1631948400000|2021-09-18 07:00:00|528.4|524.3|528.75|524.65|528.77|524.67|528.4|524.3|27
1631948410000|2021-09-18 07:00:10|528.82|524.72|528.98|524.88|528.98|524.88|528.82|524.72|11
1631948420000|2021-09-18 07:00:20|528.99|524.89|529.05|524.95|529.05|524.95|528.98|524.88|9
1631948430000|2021-09-18 07:00:30|529.03|524.93|528.99|524.89|529.03|524.93|528.98|524.88|10
1631948440000|2021-09-18 07:00:40|528.97|524.87|528.97|524.87|528.98|524.88|528.95|524.85|11
1631948450000|2021-09-18 07:00:50|528.96|524.86|528.92|524.82|528.97|524.87|528.92|524.82|9
1631948460000|2021-09-18 07:01:00|528.93|524.83|528.97|524.87|528.97|524.87|528.88|524.78|9
1631948470000|2021-09-18 07:01:10|528.96|524.86|529|524.9|529|524.9|528.96|524.86|5
1631948480000|2021-09-18 07:01:20|529.01|524.91|529.1|525|529.1|525|529.01|524.91|7
1631948490000|2021-09-18 07:01:30|529.07|524.97|529.11|525.01|529.11|525.01|529.06|524.96|4
1631948500000|2021-09-18 07:01:40|529.08|524.98|529.1|525|529.11|525.01|529.07|524.97|18
1631948510000|2021-09-18 07:01:50|529.11|525.01|529.1|525|529.11|525.01|529.08|524.98|17
1631948520000|2021-09-18 07:02:00|529.09|524.99|528.96|524.86|529.09|524.99|528.96|524.86|6
1631948530000|2021-09-18 07:02:10|528.98|524.88|528.97|524.87|528.98|524.88|528.96|524.86|3
1631948540000|2021-09-18 07:02:20|528.96|524.86|529.05|524.95|529.05|524.95|528.96|524.86|9
1631948550000|2021-09-18 07:02:30|529.07|524.97|529.07|524.97|529.07|524.97|529.04|524.94|8
1631948560000|2021-09-18 07:02:40|529.04|524.94|529.15|525.05|529.15|525.05|529.03|524.93|13
1631948570000|2021-09-18 07:02:50|529.14|525.04|529.35|525.25|529.35|525.25|529.14|525.04|10
1631948580000|2021-09-18 07:03:00|529.33|525.23|529.36|525.26|529.41|525.31|529.33|525.23|7
1631948590000|2021-09-18 07:03:10|529.37|525.27|529.46|525.36|529.46|525.36|529.37|525.27|14
1631948600000|2021-09-18 07:03:20|529.45|525.35|529.42|525.32|529.46|525.36|529.41|525.31|12
1631948610000|2021-09-18 07:03:30|529.43|525.33|529.59|525.49|529.59|525.49|529.43|525.33|10
1631948620000|2021-09-18 07:03:40|529.58|525.48|529.7|525.6|529.72|525.62|529.58|525.48|10
1631948630000|2021-09-18 07:03:50|529.72|525.62|529.81|525.71|529.81|525.71|529.72|525.62|10
1631948640000|2021-09-18 07:04:00|529.82|525.72|529.79|525.69|529.83|525.73|529.79|525.69|7
1631948650000|2021-09-18 07:04:10|529.8|525.7|529.81|525.71|529.82|525.72|529.79|525.69|6
1631948660000|2021-09-18 07:04:20|529.84|525.74|529.84|525.74|529.85|525.75|529.83|525.73|9
1631948670000|2021-09-18 07:04:30|529.85|525.75|529.81|525.71|529.85|525.75|529.79|525.69|10
1631948680000|2021-09-18 07:04:40|529.8|525.7|529.76|525.66|529.82|525.72|529.76|525.66|13
1631948690000|2021-09-18 07:04:50|529.73|525.63|529.69|525.59|529.73|525.63|529.69|525.59|8
1631948700000|2021-09-18 07:05:00|529.7|525.6|529.71|525.61|529.71|525.61|529.69|525.59|6
1631948710000|2021-09-18 07:05:10|529.73|525.63|530.17|526.07|530.2|526.1|529.73|525.63|21
1631948720000|2021-09-18 07:05:20|530.21|526.11|530.31|526.21|530.35|526.25|530.21|526.11|19
1631948730000|2021-09-18 07:05:30|530.28|526.18|530.37|526.27|530.37|526.27|530.28|526.18|12
1631948740000|2021-09-18 07:05:40|530.36|526.26|530.56|526.46|530.56|526.46|530.35|526.25|19
1631948750000|2021-09-18 07:05:50|530.58|526.48|530.65|526.55|530.65|526.55|530.57|526.47|15
1631948760000|2021-09-18 07:06:00|530.68|526.58|530.67|526.57|530.75|526.65|530.62|526.52|16
1631948770000|2021-09-18 07:06:10|530.68|526.58|530.67|526.57|530.74|526.64|530.65|526.55|10
1631948780000|2021-09-18 07:06:20|530.68|526.58|530.72|526.62|530.74|526.64|530.67|526.57|9
1631948790000|2021-09-18 07:06:30|530.73|526.63|530.8|526.7|530.83|526.73|530.73|526.63|9
1631948800000|2021-09-18 07:06:40|530.82|526.72|530.7|526.6|530.83|526.73|530.55|526.45|14
1631948810000|2021-09-18 07:06:50|530.69|526.59|530.63|526.53|530.69|526.59|530.57|526.47|15
1631948820000|2021-09-18 07:07:00|530.64|526.54|530.66|526.56|530.66|526.56|530.64|526.54|6
1631948830000|2021-09-18 07:07:10|530.65|526.55|530.62|526.52|530.65|526.55|530.45|526.35|17
1631948840000|2021-09-18 07:07:20|530.63|526.53|530.59|526.49|530.68|526.58|530.59|526.49|13
1631948850000|2021-09-18 07:07:30|530.56|526.46|530.45|526.35|530.56|526.46|530.44|526.34|13
1631948860000|2021-09-18 07:07:40|530.46|526.36|530.44|526.34|530.48|526.38|530.44|526.34|7
1631948870000|2021-09-18 07:07:50|530.43|526.33|530.4|526.3|530.43|526.33|530.38|526.28|6
1631948880000|2021-09-18 07:08:00|530.44|526.34|530.48|526.38|530.49|526.39|530.44|526.34|9
1631948890000|2021-09-18 07:08:10|530.49|526.39|530.63|526.53|530.64|526.54|530.48|526.38|15
1631948900000|2021-09-18 07:08:20|530.65|526.55|530.75|526.65|530.75|526.65|530.62|526.52|18
1631948910000|2021-09-18 07:08:30|530.74|526.64|530.67|526.57|530.76|526.66|530.66|526.56|18
1631948920000|2021-09-18 07:08:40|530.65|526.55|530.71|526.61|530.72|526.62|530.65|526.55|16
1631948930000|2021-09-18 07:08:50|530.7|526.6|530.69|526.59|530.74|526.64|530.69|526.59|20
1631948940000|2021-09-18 07:09:00|530.72|526.62|530.7|526.6|530.73|526.63|530.66|526.56|14
1631948950000|2021-09-18 07:09:10|530.73|526.63|530.7|526.6|530.73|526.63|530.69|526.59|10
1631948960000|2021-09-18 07:09:20|530.69|526.59|530.69|526.59|530.7|526.6|530.69|526.59|9
1631948970000|2021-09-18 07:09:30|530.72|526.62|530.71|526.61|530.72|526.62|530.69|526.59|12
1631948980000|2021-09-18 07:09:40|530.72|526.62|530.7|526.6|530.72|526.62|530.7|526.6|4
1631948990000|2021-09-18 07:09:50|530.71|526.61|530.72|526.62|530.74|526.64|530.71|526.61|7
1631949000000|2021-09-18 07:10:00|530.75|526.65|530.66|526.56|530.78|526.68|530.66|526.56|17
1631949010000|2021-09-18 07:10:10|530.68|526.58|530.65|526.55|530.68|526.58|530.64|526.54|12
1631949020000|2021-09-18 07:10:20|530.68|526.58|530.63|526.53|530.68|526.58|530.63|526.53|6
1631949030000|2021-09-18 07:10:30|530.64|526.54|530.64|526.54|530.64|526.54|530.63|526.53|7
1631949050000|2021-09-18 07:10:50|530.8|526.7|530.82|526.72|530.85|526.75|530.8|526.7|9
1631949060000|2021-09-18 07:11:00|530.81|526.71|530.8|526.7|530.88|526.78|530.76|526.66|15
1631949070000|2021-09-18 07:11:10|530.83|526.73|530.84|526.74|530.92|526.82|530.83|526.73|16
1631949080000|2021-09-18 07:11:20|530.83|526.73|530.84|526.74|530.86|526.76|530.83|526.73|8
1631949090000|2021-09-18 07:11:30|530.86|526.76|530.87|526.77|530.94|526.84|530.79|526.69|16
1631949100000|2021-09-18 07:11:40|530.86|526.76|530.79|526.69|530.86|526.76|530.78|526.68|6
1631949110000|2021-09-18 07:11:50|530.8|526.7|530.87|526.77|530.92|526.82|530.8|526.7|8
1631949120000|2021-09-18 07:12:00|530.9|526.8|530.88|526.78|530.92|526.82|530.85|526.75|18
1631949130000|2021-09-18 07:12:10|530.87|526.77|530.86|526.76|530.89|526.79|530.82|526.72|12
1631949140000|2021-09-18 07:12:20|530.84|526.74|530.76|526.66|530.84|526.74|530.74|526.64|5
1631949150000|2021-09-18 07:12:30|530.74|526.64|530.71|526.61|530.74|526.64|530.71|526.61|6
1631949160000|2021-09-18 07:12:40|530.69|526.59|530.72|526.62|530.72|526.62|530.69|526.59|5
1631949170000|2021-09-18 07:12:50|530.69|526.59|530.62|526.52|530.69|526.59|530.62|526.52|7
1631949180000|2021-09-18 07:13:00|530.63|526.53|530.57|526.47|530.63|526.53|530.57|526.47|7
1631949190000|2021-09-18 07:13:10|530.56|526.46|530.56|526.46|530.56|526.46|530.55|526.45|3
1631949200000|2021-09-18 07:13:20|530.48|526.38|530.46|526.36|530.48|526.38|530.45|526.35|6
1631949210000|2021-09-18 07:13:30|530.47|526.37|530.54|526.44|530.55|526.45|530.47|526.37|5
1631949220000|2021-09-18 07:13:40|530.53|526.43|530.59|526.49|530.62|526.52|530.52|526.42|15
1631949230000|2021-09-18 07:13:50|530.58|526.48|530.56|526.46|530.65|526.55|530.56|526.46|7
1631949240000|2021-09-18 07:14:00|530.57|526.47|530.56|526.46|530.59|526.49|530.56|526.46|9
1631949250000|2021-09-18 07:14:10|530.57|526.47|530.47|526.37|530.58|526.48|530.47|526.37|14
1631949260000|2021-09-18 07:14:20|530.49|526.39|530.39|526.29|530.52|526.42|530.39|526.29|15
1631949270000|2021-09-18 07:14:30|530.4|526.3|530.22|526.12|530.4|526.3|530.22|526.12|14
1631949280000|2021-09-18 07:14:40|530.16|526.06|529.93|525.83|530.16|526.06|529.92|525.82|19
1631949290000|2021-09-18 07:14:50|529.94|525.84|529.98|525.88|530|525.9|529.92|525.82|10
1631949300000|2021-09-18 07:15:00|529.97|525.87|529.96|525.86|530.03|525.93|529.91|525.81|21
1631949310000|2021-09-18 07:15:10|529.94|525.84|530|525.9|530.04|525.94|529.87|525.77|19
1631949320000|2021-09-18 07:15:20|529.99|525.89|529.97|525.87|530.05|525.95|529.94|525.84|19
1631949330000|2021-09-18 07:15:30|529.94|525.84|530.05|525.95|530.05|525.95|529.93|525.83|16
1631949340000|2021-09-18 07:15:40|530.07|525.97|530.1|526|530.12|526.02|530.05|525.95|9
1631949350000|2021-09-18 07:15:50|530.12|526.02|530.25|526.15|530.26|526.16|530.12|526.02|14
1631949360000|2021-09-18 07:16:00|530.26|526.16|530.26|526.16|530.27|526.17|530.25|526.15|7
1631949370000|2021-09-18 07:16:10|530.25|526.15|530.24|526.14|530.25|526.15|530.23|526.13|5
1631949380000|2021-09-18 07:16:20|530.22|526.12|530.23|526.13|530.23|526.13|530.2|526.1|7
1631949390000|2021-09-18 07:16:30|530.24|526.14|530.18|526.08|530.24|526.14|530.18|526.08|9
1631949400000|2021-09-18 07:16:40|530.16|526.06|530.09|525.99|530.16|526.06|529.98|525.88|21
1631949410000|2021-09-18 07:16:50|530.08|525.98|530.08|525.98|530.11|526.01|530.05|525.95|12
1631949420000|2021-09-18 07:17:00|530.07|525.97|530.11|526.01|530.13|526.03|530.07|525.97|19
1631949430000|2021-09-18 07:17:10|530.12|526.02|530.13|526.03|530.14|526.04|530.1|526|13
1631949440000|2021-09-18 07:17:20|530.16|526.06|530.1|526|530.16|526.06|530.1|526|16
1631949450000|2021-09-18 07:17:30|530.09|525.99|529.75|525.65|530.09|525.99|529.75|525.65|29
1631949460000|2021-09-18 07:17:40|529.74|525.64|530.05|525.95|530.09|525.99|529.74|525.64|20
1631949470000|2021-09-18 07:17:50|530.04|525.94|530.16|526.06|530.17|526.07|530.04|525.94|16
1631949480000|2021-09-18 07:18:00|530.17|526.07|530.22|526.12|530.22|526.12|530.13|526.03|12
1631949490000|2021-09-18 07:18:10|530.17|526.07|530.23|526.13|530.23|526.13|530.17|526.07|6
1631949500000|2021-09-18 07:18:20|530.21|526.11|530.24|526.14|530.25|526.15|530.21|526.11|6
1631949510000|2021-09-18 07:18:30|530.25|526.15|530.18|526.08|530.28|526.18|530.18|526.08|19
1631949520000|2021-09-18 07:18:40|530.16|526.06|530.01|525.91|530.16|526.06|530.01|525.91|15
1631949530000|2021-09-18 07:18:50|529.99|525.89|529.94|525.84|529.99|525.89|529.86|525.76|20
1631949540000|2021-09-18 07:19:00|529.95|525.85|529.96|525.86|529.99|525.89|529.93|525.83|13
1631949550000|2021-09-18 07:19:10|529.94|525.84|529.95|525.85|529.99|525.89|529.94|525.84|12
1631949560000|2021-09-18 07:19:20|529.94|525.84|529.95|525.85|529.95|525.85|529.94|525.84|4
1631949570000|2021-09-18 07:19:30|529.94|525.84|529.81|525.71|529.94|525.84|529.81|525.71|15
1631949580000|2021-09-18 07:19:40|529.82|525.72|530.04|525.94|530.1|526|529.8|525.7|24
1631949590000|2021-09-18 07:19:50|530.05|525.95|529.96|525.86|530.1|526|529.95|525.85|22
1631949600000|2021-09-18 07:20:00|529.95|525.85|530.07|525.97|530.09|525.99|529.95|525.85|21
1631949610000|2021-09-18 07:20:10|530.09|525.99|530.23|526.13|530.23|526.13|530.07|525.97|10
1631949620000|2021-09-18 07:20:20|530.24|526.14|530.14|526.04|530.25|526.15|530.13|526.03|18
1631949630000|2021-09-18 07:20:30|530.13|526.03|530.09|525.99|530.14|526.04|530.09|525.99|8
1631949640000|2021-09-18 07:20:40|530.07|525.97|530|525.9|530.07|525.97|529.91|525.81|14
1631949650000|2021-09-18 07:20:50|530.01|525.91|530.02|525.92|530.03|525.93|530.01|525.91|9
1631949660000|2021-09-18 07:21:00|530.01|525.91|530.01|525.91|530.02|525.92|529.99|525.89|7
1631949670000|2021-09-18 07:21:10|529.99|525.89|529.96|525.86|529.99|525.89|529.93|525.83|10
1631949680000|2021-09-18 07:21:20|529.95|525.85|529.94|525.84|529.98|525.88|529.94|525.84|8
1631949690000|2021-09-18 07:21:30|529.93|525.83|530.4|526.3|530.4|526.3|529.88|525.78|32
1631949700000|2021-09-18 07:21:40|530.43|526.33|530.6|526.5|530.64|526.54|530.43|526.33|15
1631949710000|2021-09-18 07:21:50|530.59|526.49|530.48|526.38|530.59|526.49|530.48|526.38|5
1631949720000|2021-09-18 07:22:00|530.47|526.37|530.44|526.34|530.54|526.44|530.43|526.33|20
1631949730000|2021-09-18 07:22:10|530.45|526.35|530.56|526.46|530.56|526.46|530.44|526.34|18
1631949740000|2021-09-18 07:22:20|530.55|526.45|530.59|526.49|530.65|526.55|530.55|526.45|12
1631949750000|2021-09-18 07:22:30|530.58|526.48|530.65|526.55|530.67|526.57|530.58|526.48|17
1631949760000|2021-09-18 07:22:40|530.64|526.54|530.65|526.55|530.66|526.56|530.63|526.53|12
1631949770000|2021-09-18 07:22:50|530.66|526.56|530.77|526.67|530.81|526.71|530.6|526.5|22
1631949780000|2021-09-18 07:23:00|530.78|526.68|530.81|526.71|530.82|526.72|530.78|526.68|6
1631949790000|2021-09-18 07:23:10|530.82|526.72|530.74|526.64|530.85|526.75|530.73|526.63|12
1631949800000|2021-09-18 07:23:20|530.75|526.65|530.62|526.52|530.75|526.65|530.61|526.51|12
1631949810000|2021-09-18 07:23:30|530.64|526.54|530.56|526.46|530.64|526.54|530.55|526.45|8
1631949820000|2021-09-18 07:23:40|530.55|526.45|530.65|526.55|530.66|526.56|530.55|526.45|11
1631949830000|2021-09-18 07:23:50|530.67|526.57|530.66|526.56|530.81|526.71|530.66|526.56|14
1631949840000|2021-09-18 07:24:00|530.68|526.58|530.67|526.57|530.69|526.59|530.67|526.57|3
1631949850000|2021-09-18 07:24:10|530.68|526.58|530.5|526.4|530.68|526.58|530.5|526.4|10
1631949860000|2021-09-18 07:24:20|530.51|526.41|530.51|526.41|530.52|526.42|530.46|526.36|14
1631949870000|2021-09-18 07:24:30|530.5|526.4|530.52|526.42|530.52|526.42|530.46|526.36|10
1631949880000|2021-09-18 07:24:40|530.53|526.43|530.55|526.45|530.55|526.45|530.5|526.4|11
1631949890000|2021-09-18 07:24:50|530.6|526.5|530.58|526.48|530.62|526.52|530.58|526.48|13
1631949900000|2021-09-18 07:25:00|530.59|526.49|530.67|526.57|530.68|526.58|530.59|526.49|5
1631949910000|2021-09-18 07:25:10|530.69|526.59|530.78|526.68|530.82|526.72|530.69|526.59|15
1631949920000|2021-09-18 07:25:20|530.77|526.67|530.78|526.68|530.78|526.68|530.77|526.67|2
1631949930000|2021-09-18 07:25:30|530.76|526.66|530.84|526.74|530.89|526.79|530.76|526.66|8
1631949940000|2021-09-18 07:25:40|530.85|526.75|530.9|526.8|530.9|526.8|530.84|526.74|10
1631949950000|2021-09-18 07:25:50|530.93|526.83|530.99|526.89|531|526.9|530.93|526.83|9
1631949960000|2021-09-18 07:26:00|530.97|526.87|531.07|526.97|531.09|526.99|530.97|526.87|19
1631949970000|2021-09-18 07:26:10|531.06|526.96|531.06|526.96|531.08|526.98|531.05|526.95|12
1631949980000|2021-09-18 07:26:20|531.05|526.95|531.11|527.01|531.11|527.01|531.04|526.94|10
1631949990000|2021-09-18 07:26:30|531.13|527.03|531.14|527.04|531.16|527.06|531.13|527.03|12
1631950000000|2021-09-18 07:26:40|531.13|527.03|531.07|526.97|531.17|527.07|531.05|526.95|9
1631950010000|2021-09-18 07:26:50|531.08|526.98|531.07|526.97|531.08|526.98|531.06|526.96|8
1631950020000|2021-09-18 07:27:00|531.06|526.96|530.92|526.82|531.12|527.02|530.9|526.8|17
1631950030000|2021-09-18 07:27:10|530.95|526.85|531.02|526.92|531.07|526.97|530.95|526.85|10
1631950040000|2021-09-18 07:27:20|531.05|526.95|530.97|526.87|531.06|526.96|530.97|526.87|17
1631950050000|2021-09-18 07:27:30|530.96|526.86|531.03|526.93|531.03|526.93|530.87|526.77|12
1631950060000|2021-09-18 07:27:40|531.01|526.91|530.94|526.84|531.04|526.94|530.92|526.82|15
1631950070000|2021-09-18 07:27:50|530.95|526.85|531.03|526.93|531.04|526.94|530.91|526.81|15
1631950080000|2021-09-18 07:28:00|531.02|526.92|531|526.9|531.03|526.93|530.99|526.89|9
1631950090000|2021-09-18 07:28:10|531.01|526.91|531|526.9|531.02|526.92|530.93|526.83|16
1631950100000|2021-09-18 07:28:20|530.98|526.88|530.52|526.42|531|526.9|530.52|526.42|17
1631950110000|2021-09-18 07:28:30|530.51|526.41|530.33|526.23|530.51|526.41|530.33|526.23|25
1631950120000|2021-09-18 07:28:40|530.32|526.22|530.16|526.06|530.35|526.25|530.16|526.06|12
1631950130000|2021-09-18 07:28:50|530.15|526.05|530.1|526|530.16|526.06|530.1|526|9
1631950140000|2021-09-18 07:29:00|530.11|526.01|529.98|525.88|530.11|526.01|529.96|525.86|10
1631950150000|2021-09-18 07:29:10|529.97|525.87|530.08|525.98|530.09|525.99|529.92|525.82|13
1631950160000|2021-09-18 07:29:20|530.1|526|530.14|526.04|530.14|526.04|530.1|526|2
1631950170000|2021-09-18 07:29:30|530.16|526.06|530.17|526.07|530.19|526.09|530.12|526.02|8
1631950180000|2021-09-18 07:29:40|530.16|526.06|530.18|526.08|530.2|526.1|530.16|526.06|9
1631950190000|2021-09-18 07:29:50|530.17|526.07|530.18|526.08|530.19|526.09|530.16|526.06|6
1631950200000|2021-09-18 07:30:00|530.16|526.06|530.99|526.89|531.03|526.93|530.16|526.06|21
1631950210000|2021-09-18 07:30:10|531.15|527.05|531.17|527.07|531.2|527.1|531.13|527.03|15
1631950220000|2021-09-18 07:30:20|531.18|527.08|531.51|527.41|531.51|527.41|531.18|527.08|14
1631950230000|2021-09-18 07:30:30|531.6|527.5|531.62|527.52|531.62|527.52|531.6|527.5|3
1631950240000|2021-09-18 07:30:40|531.66|527.56|531.69|527.59|531.69|527.59|531.66|527.56|3
1631950250000|2021-09-18 07:30:50|531.71|527.61|531.75|527.65|531.8|527.7|531.68|527.58|16
1631950260000|2021-09-18 07:31:00|531.76|527.66|531.84|527.74|531.84|527.74|531.75|527.65|10
1631950270000|2021-09-18 07:31:10|531.85|527.75|531.78|527.68|531.85|527.75|531.78|527.68|17
1631950280000|2021-09-18 07:31:20|531.79|527.69|531.77|527.67|531.81|527.71|531.76|527.66|5
1631950290000|2021-09-18 07:31:30|531.76|527.66|531.9|527.8|531.9|527.8|531.76|527.66|7
1631950300000|2021-09-18 07:31:40|531.95|527.85|532.05|527.95|532.05|527.95|531.95|527.85|10
1631950310000|2021-09-18 07:31:50|532.04|527.94|532.13|528.03|532.15|528.05|532.04|527.94|10
1631950320000|2021-09-18 07:32:00|532.15|528.05|532.25|528.15|532.25|528.15|532.14|528.04|10
1631950330000|2021-09-18 07:32:10|532.26|528.16|532.35|528.25|532.35|528.25|532.23|528.13|7
1631950340000|2021-09-18 07:32:20|532.37|528.27|532.73|528.63|532.73|528.63|532.37|528.27|11
1631950350000|2021-09-18 07:32:30|532.75|528.65|532.82|528.72|532.82|528.72|532.75|528.65|5
1631950360000|2021-09-18 07:32:40|532.81|528.71|532.73|528.63|532.82|528.72|532.7|528.6|23
1631950370000|2021-09-18 07:32:50|532.75|528.65|532.9|528.8|532.9|528.8|532.68|528.58|19
1631950380000|2021-09-18 07:33:00|532.92|528.82|533.07|528.97|533.07|528.97|532.92|528.82|16
1631950390000|2021-09-18 07:33:10|533.05|528.95|533.01|528.91|533.05|528.95|533|528.9|14
1631950400000|2021-09-18 07:33:20|532.99|528.89|533.05|528.95|533.05|528.95|532.99|528.89|5
1631950410000|2021-09-18 07:33:30|533.01|528.91|532.73|528.63|533.01|528.91|532.68|528.58|21
1631950420000|2021-09-18 07:33:40|532.72|528.62|532.83|528.73|532.86|528.76|532.72|528.62|14
1631950430000|2021-09-18 07:33:50|532.82|528.72|532.65|528.55|532.82|528.72|532.64|528.54|14
1631950440000|2021-09-18 07:34:00|532.66|528.56|532.65|528.55|532.67|528.57|532.61|528.51|12
1631950450000|2021-09-18 07:34:10|532.61|528.51|532.39|528.29|532.61|528.51|532.37|528.27|18
1631950460000|2021-09-18 07:34:20|532.38|528.28|532.21|528.11|532.38|528.28|532.21|528.11|12
1631950470000|2021-09-18 07:34:30|532.22|528.12|532.14|528.04|532.23|528.13|532.06|527.96|22
1631950480000|2021-09-18 07:34:40|532.15|528.05|532.18|528.08|532.18|528.08|532.13|528.03|9
1631950490000|2021-09-18 07:34:50|532.17|528.07|532.06|527.96|532.17|528.07|532.02|527.92|21
1631950500000|2021-09-18 07:35:00|532.09|527.99|531.96|527.86|532.12|528.02|531.96|527.86|11
1631950510000|2021-09-18 07:35:10|531.95|527.85|531.89|527.79|531.96|527.86|531.87|527.77|16
1631950520000|2021-09-18 07:35:20|531.88|527.78|531.85|527.75|531.88|527.78|531.85|527.75|3
1631950530000|2021-09-18 07:35:30|531.86|527.76|531.89|527.79|531.9|527.8|531.85|527.75|11
1631950540000|2021-09-18 07:35:40|531.9|527.8|531.79|527.69|531.9|527.8|531.76|527.66|12
1631950550000|2021-09-18 07:35:50|531.77|527.67|531.74|527.64|531.82|527.72|531.74|527.64|14
1631950560000|2021-09-18 07:36:00|531.75|527.65|531.47|527.37|531.75|527.65|531.47|527.37|16
1631950570000|2021-09-18 07:36:10|531.51|527.41|531.37|527.27|531.51|527.41|531.37|527.27|8
1631950580000|2021-09-18 07:36:20|531.36|527.26|531.3|527.2|531.36|527.26|531.27|527.17|9
1631950590000|2021-09-18 07:36:30|531.29|527.19|531.26|527.16|531.29|527.19|531.23|527.13|8
1631950600000|2021-09-18 07:36:40|531.25|527.15|531.24|527.14|531.28|527.18|531.23|527.13|8
1631950610000|2021-09-18 07:36:50|531.23|527.13|531.38|527.28|531.38|527.28|531.23|527.13|6
1631950620000|2021-09-18 07:37:00|531.39|527.29|531.42|527.32|531.42|527.32|531.39|527.29|12
1631950630000|2021-09-18 07:37:10|531.41|527.31|531.42|527.32|531.45|527.35|531.4|527.3|11
1631950640000|2021-09-18 07:37:20|531.43|527.33|531.43|527.33|531.44|527.34|531.41|527.31|11
1631950650000|2021-09-18 07:37:30|531.44|527.34|531.44|527.34|531.45|527.35|531.43|527.33|8
1631950660000|2021-09-18 07:37:40|531.47|527.37|531.49|527.39|531.5|527.4|531.47|527.37|4
1631950670000|2021-09-18 07:37:50|531.5|527.4|531.44|527.34|531.51|527.41|531.43|527.33|10
1631950680000|2021-09-18 07:38:00|531.42|527.32|531.31|527.21|531.46|527.36|531.29|527.19|15
1631950690000|2021-09-18 07:38:10|531.28|527.18|531.2|527.1|531.31|527.21|531.19|527.09|13
1631950700000|2021-09-18 07:38:20|531.19|527.09|530.97|526.87|531.19|527.09|530.97|526.87|10
1631950710000|2021-09-18 07:38:30|530.95|526.85|531.12|527.02|531.12|527.02|530.85|526.75|14
1631950720000|2021-09-18 07:38:40|531.13|527.03|531.17|527.07|531.24|527.14|531.12|527.02|13
1631950730000|2021-09-18 07:38:50|531.18|527.08|531.15|527.05|531.23|527.13|531.13|527.03|14
1631950740000|2021-09-18 07:39:00|531.14|527.04|531.18|527.08|531.19|527.09|531.14|527.04|11
1631950750000|2021-09-18 07:39:10|531.19|527.09|531.21|527.11|531.21|527.11|531.19|527.09|2
1631950760000|2021-09-18 07:39:20|531.22|527.12|531.33|527.23|531.34|527.24|531.22|527.12|11
1631950770000|2021-09-18 07:39:30|531.32|527.22|531.33|527.23|531.34|527.24|531.32|527.22|15
1631950780000|2021-09-18 07:39:40|531.32|527.22|531.31|527.21|531.41|527.31|531.31|527.21|13
1631950790000|2021-09-18 07:39:50|531.32|527.22|531.33|527.23|531.33|527.23|531.3|527.2|6
1631950800000|2021-09-18 07:40:00|531.34|527.24|531.38|527.28|531.38|527.28|531.33|527.23|8
1631950810000|2021-09-18 07:40:10|531.39|527.29|531.42|527.32|531.42|527.32|531.37|527.27|20
1631950820000|2021-09-18 07:40:20|531.43|527.33|531.55|527.45|531.57|527.47|531.41|527.31|19
1631950830000|2021-09-18 07:40:30|531.57|527.47|531.56|527.46|531.59|527.49|531.49|527.39|23
1631950840000|2021-09-18 07:40:40|531.59|527.49|531.56|527.46|531.63|527.53|531.52|527.42|16
1631950850000|2021-09-18 07:40:50|531.59|527.49|531.79|527.69|531.79|527.69|531.56|527.46|25
1631950860000|2021-09-18 07:41:00|531.78|527.68|531.73|527.63|531.85|527.75|531.73|527.63|13
1631950870000|2021-09-18 07:41:10|531.74|527.64|531.92|527.82|531.95|527.85|531.74|527.64|15
1631950880000|2021-09-18 07:41:20|531.91|527.81|531.94|527.84|531.94|527.84|531.84|527.74|10
1631950890000|2021-09-18 07:41:30|531.93|527.83|531.99|527.89|531.99|527.89|531.91|527.81|4
1631950900000|2021-09-18 07:41:40|532|527.9|532.05|527.95|532.06|527.96|531.99|527.89|18
1631950910000|2021-09-18 07:41:50|532.04|527.94|531.96|527.86|532.04|527.94|531.96|527.86|6
1631950920000|2021-09-18 07:42:00|531.97|527.87|531.94|527.84|531.97|527.87|531.89|527.79|7
1631950930000|2021-09-18 07:42:10|531.92|527.82|531.89|527.79|531.93|527.83|531.89|527.79|8
1631950940000|2021-09-18 07:42:20|531.84|527.74|531.63|527.53|531.84|527.74|531.59|527.49|18
1631950950000|2021-09-18 07:42:30|531.56|527.46|531.54|527.44|531.56|527.46|531.54|527.44|3
1631950960000|2021-09-18 07:42:40|531.55|527.45|531.55|527.45|531.55|527.45|531.55|527.45|1
1631950970000|2021-09-18 07:42:50|531.56|527.46|531.5|527.4|531.56|527.46|531.5|527.4|6
1631950980000|2021-09-18 07:43:00|531.51|527.41|531.6|527.5|531.6|527.5|531.49|527.39|8
1631950990000|2021-09-18 07:43:10|531.59|527.49|531.7|527.6|531.74|527.64|531.59|527.49|12
1631951000000|2021-09-18 07:43:20|531.71|527.61|531.72|527.62|531.76|527.66|531.71|527.61|8
1631951010000|2021-09-18 07:43:30|531.73|527.63|531.63|527.53|531.76|527.66|531.63|527.53|11
1631951020000|2021-09-18 07:43:40|531.64|527.54|531.65|527.55|531.67|527.57|531.64|527.54|8
1631951030000|2021-09-18 07:43:50|531.62|527.52|531.61|527.51|531.63|527.53|531.59|527.49|7
1631951040000|2021-09-18 07:44:00|531.59|527.49|531.57|527.47|531.59|527.49|531.56|527.46|10
1631951050000|2021-09-18 07:44:10|531.56|527.46|531.43|527.33|531.56|527.46|531.38|527.28|11
1631951060000|2021-09-18 07:44:20|531.38|527.28|531.33|527.23|531.43|527.33|531.33|527.23|23
1631951070000|2021-09-18 07:44:30|531.32|527.22|531.31|527.21|531.32|527.22|531.3|527.2|3
1631951080000|2021-09-18 07:44:40|531.23|527.13|531.01|526.91|531.23|527.13|531.01|526.91|15
1631951090000|2021-09-18 07:44:50|530.99|526.89|530.79|526.69|530.99|526.89|530.77|526.67|21
1631951100000|2021-09-18 07:45:00|530.81|526.71|530.75|526.65|530.83|526.73|530.71|526.61|20
1631951110000|2021-09-18 07:45:10|530.74|526.64|530.35|526.25|530.75|526.65|530.35|526.25|19
1631951120000|2021-09-18 07:45:20|530.38|526.28|530.78|526.68|530.8|526.7|530.34|526.24|21
1631951130000|2021-09-18 07:45:30|530.79|526.69|530.76|526.66|530.81|526.71|530.76|526.66|14
1631951140000|2021-09-18 07:45:40|530.75|526.65|530.93|526.83|530.93|526.83|530.71|526.61|23
1631951150000|2021-09-18 07:45:50|530.92|526.82|531.06|526.96|531.09|526.99|530.92|526.82|20
1631951160000|2021-09-18 07:46:00|531.05|526.95|531.14|527.04|531.22|527.12|531.02|526.92|23
1631951170000|2021-09-18 07:46:10|531.16|527.06|531.17|527.07|531.23|527.13|531.15|527.05|15
1631951180000|2021-09-18 07:46:20|531.15|527.05|531.17|527.07|531.17|527.07|531.15|527.05|7
1631951190000|2021-09-18 07:46:30|531.18|527.08|531.28|527.18|531.31|527.21|531.18|527.08|18
1631951200000|2021-09-18 07:46:40|531.29|527.19|531.35|527.25|531.38|527.28|531.29|527.19|23
1631951210000|2021-09-18 07:46:50|531.34|527.24|531.54|527.44|531.54|527.44|531.34|527.24|13
1631951220000|2021-09-18 07:47:00|531.59|527.49|531.53|527.43|531.6|527.5|531.53|527.43|18
1631951230000|2021-09-18 07:47:10|531.51|527.41|531.54|527.44|531.54|527.44|531.51|527.41|5
1631951240000|2021-09-18 07:47:20|531.52|527.42|531.27|527.17|531.55|527.45|531.27|527.17|13
1631951250000|2021-09-18 07:47:30|531.29|527.19|531.26|527.16|531.29|527.19|531.26|527.16|5
1631951260000|2021-09-18 07:47:40|531.28|527.18|531.26|527.16|531.29|527.19|531.23|527.13|12
1631951270000|2021-09-18 07:47:50|531.27|527.17|531.27|527.17|531.29|527.19|531.24|527.14|7
1631951280000|2021-09-18 07:48:00|531.28|527.18|531.49|527.39|531.49|527.39|531.28|527.18|16
1631951290000|2021-09-18 07:48:10|531.51|527.41|531.69|527.59|531.69|527.59|531.51|527.41|17
1631951300000|2021-09-18 07:48:20|531.7|527.6|531.81|527.71|531.81|527.71|531.7|527.6|14
1631951310000|2021-09-18 07:48:30|531.79|527.69|531.61|527.51|531.85|527.75|531.61|527.51|9
1631951320000|2021-09-18 07:48:40|531.6|527.5|531.53|527.43|531.63|527.53|531.52|527.42|27
1631951330000|2021-09-18 07:48:50|531.52|527.42|531.64|527.54|531.64|527.54|531.52|527.42|9
1631951340000|2021-09-18 07:49:00|531.65|527.55|531.76|527.66|531.78|527.68|531.64|527.54|15
1631951350000|2021-09-18 07:49:10|531.79|527.69|531.75|527.65|531.79|527.69|531.74|527.64|10
1631951360000|2021-09-18 07:49:20|531.76|527.66|531.82|527.72|531.82|527.72|531.76|527.66|8
1631951370000|2021-09-18 07:49:30|531.8|527.7|531.81|527.71|531.83|527.73|531.78|527.68|13
1631951380000|2021-09-18 07:49:40|531.8|527.7|531.63|527.53|531.8|527.7|531.59|527.49|15
1631951390000|2021-09-18 07:49:50|531.62|527.52|531.66|527.56|531.66|527.56|531.6|527.5|9
1631951400000|2021-09-18 07:50:00|531.67|527.57|531.64|527.54|531.67|527.57|531.61|527.51|11
1631951410000|2021-09-18 07:50:10|531.65|527.55|531.67|527.57|531.68|527.58|531.63|527.53|11
1631951420000|2021-09-18 07:50:20|531.63|527.53|531.72|527.62|531.79|527.69|531.63|527.53|16
1631951430000|2021-09-18 07:50:30|531.73|527.63|531.76|527.66|531.78|527.68|531.72|527.62|12
1631951440000|2021-09-18 07:50:40|531.77|527.67|531.78|527.68|531.78|527.68|531.74|527.64|10
1631951450000|2021-09-18 07:50:50|531.8|527.7|531.79|527.69|531.83|527.73|531.79|527.69|9
1631951460000|2021-09-18 07:51:00|531.78|527.68|531.84|527.74|531.84|527.74|531.78|527.68|11
1631951470000|2021-09-18 07:51:10|531.85|527.75|531.91|527.81|531.92|527.82|531.85|527.75|11
1631951480000|2021-09-18 07:51:20|531.92|527.82|531.93|527.83|531.93|527.83|531.92|527.82|4
1631951490000|2021-09-18 07:51:30|531.95|527.85|532.22|528.12|532.22|528.12|531.92|527.82|13
1631951500000|2021-09-18 07:51:40|532.32|528.22|532.15|528.05|532.32|528.22|532.12|528.02|15
1631951510000|2021-09-18 07:51:50|532.14|528.04|532.13|528.03|532.15|528.05|532.13|528.03|3
1631951520000|2021-09-18 07:52:00|532.14|528.04|532.16|528.06|532.16|528.06|532.13|528.03|10
1631951530000|2021-09-18 07:52:10|532.17|528.07|532.21|528.11|532.21|528.11|532.16|528.06|7
1631951540000|2021-09-18 07:52:20|532.22|528.12|532.07|527.97|532.22|528.12|532.06|527.96|10
1631951550000|2021-09-18 07:52:30|532.05|527.95|532.07|527.97|532.08|527.98|532.05|527.95|15
1631951560000|2021-09-18 07:52:40|532.06|527.96|532.06|527.96|532.09|527.99|532.06|527.96|8
1631951570000|2021-09-18 07:52:50|532.07|527.97|532.1|528|532.1|528|532.04|527.94|11
1631951580000|2021-09-18 07:53:00|532.11|528.01|531.63|527.53|532.14|528.04|531.56|527.46|20
1631951590000|2021-09-18 07:53:10|531.64|527.54|531.47|527.37|531.65|527.55|531.46|527.36|16
1631951600000|2021-09-18 07:53:20|531.48|527.38|531.52|527.42|531.52|527.42|531.48|527.38|7
1631951610000|2021-09-18 07:53:30|531.51|527.41|531.45|527.35|531.51|527.41|531.45|527.35|7
1631951620000|2021-09-18 07:53:40|531.43|527.33|531.43|527.33|531.43|527.33|531.17|527.07|11
1631951630000|2021-09-18 07:53:50|531.38|527.28|531.19|527.09|531.38|527.28|531.17|527.07|14
1631951640000|2021-09-18 07:54:00|531.2|527.1|531.15|527.05|531.21|527.11|531.14|527.04|17
1631951650000|2021-09-18 07:54:10|531.16|527.06|531.2|527.1|531.21|527.11|531.16|527.06|14
1631951660000|2021-09-18 07:54:20|531.18|527.08|531.07|526.97|531.18|527.08|531.07|526.97|13
1631951670000|2021-09-18 07:54:30|531.08|526.98|531.1|527|531.11|527.01|531.08|526.98|7
1631951680000|2021-09-18 07:54:40|531.09|526.99|531.05|526.95|531.09|526.99|531.01|526.91|10
1631951690000|2021-09-18 07:54:50|531.02|526.92|530.81|526.71|531.02|526.92|530.8|526.7|25
1631951700000|2021-09-18 07:55:00|530.82|526.72|530.79|526.69|530.85|526.75|530.74|526.64|16
1631951710000|2021-09-18 07:55:10|530.81|526.71|530.97|526.87|531|526.9|530.81|526.71|15
1631951720000|2021-09-18 07:55:20|530.96|526.86|530.87|526.77|530.96|526.86|530.86|526.76|9
1631951730000|2021-09-18 07:55:30|530.85|526.75|530.88|526.78|530.92|526.82|530.85|526.75|13
1631951740000|2021-09-18 07:55:40|530.91|526.81|531.22|527.12|531.22|527.12|530.9|526.8|14
1631951750000|2021-09-18 07:55:50|531.21|527.11|531.18|527.08|531.21|527.11|531.17|527.07|12
1631951760000|2021-09-18 07:56:00|531.17|527.07|531.33|527.23|531.33|527.23|531.17|527.07|12
1631951770000|2021-09-18 07:56:10|531.34|527.24|531.44|527.34|531.45|527.35|531.33|527.23|12
1631951780000|2021-09-18 07:56:20|531.43|527.33|531.54|527.44|531.54|527.44|531.43|527.33|7
1631951790000|2021-09-18 07:56:30|531.52|527.42|531.49|527.39|531.53|527.43|531.47|527.37|7
1631951800000|2021-09-18 07:56:40|531.5|527.4|531.5|527.4|531.52|527.42|531.48|527.38|13
1631951810000|2021-09-18 07:56:50|531.48|527.38|531.47|527.37|531.5|527.4|531.47|527.37|9
1631951820000|2021-09-18 07:57:00|531.44|527.34|531.39|527.29|531.45|527.35|531.39|527.29|7
1631951830000|2021-09-18 07:57:10|531.38|527.28|531.42|527.32|531.53|527.43|531.38|527.28|19
1631951840000|2021-09-18 07:57:20|531.48|527.38|531.52|527.42|531.53|527.43|531.47|527.37|19
1631951850000|2021-09-18 07:57:30|531.51|527.41|531.56|527.46|531.56|527.46|531.5|527.4|10
1631951860000|2021-09-18 07:57:40|531.55|527.45|531.5|527.4|531.56|527.46|531.49|527.39|20
1631951870000|2021-09-18 07:57:50|531.49|527.39|531.53|527.43|531.54|527.44|531.48|527.38|8
1631951880000|2021-09-18 07:58:00|531.54|527.44|531.57|527.47|531.57|527.47|531.52|527.42|14
1631951890000|2021-09-18 07:58:10|531.55|527.45|531.56|527.46|531.58|527.48|531.55|527.45|13
1631951900000|2021-09-18 07:58:20|531.57|527.47|531.57|527.47|531.57|527.47|531.56|527.46|3
1631951910000|2021-09-18 07:58:30|531.56|527.46|531.56|527.46|531.57|527.47|531.54|527.44|9
1631951920000|2021-09-18 07:58:40|531.54|527.44|531.63|527.53|531.69|527.59|531.54|527.44|16
1631951930000|2021-09-18 07:58:50|531.62|527.52|531.61|527.51|531.65|527.55|531.61|527.51|10
1631951940000|2021-09-18 07:59:00|531.62|527.52|531.6|527.5|531.68|527.58|531.6|527.5|18
1631951950000|2021-09-18 07:59:10|531.59|527.49|531.4|527.3|531.59|527.49|531.4|527.3|15
1631951960000|2021-09-18 07:59:20|531.37|527.27|531.09|526.99|531.37|527.27|531.09|526.99|26
1631951970000|2021-09-18 07:59:30|531.07|526.97|531.08|526.98|531.09|526.99|531.01|526.91|17
1631951980000|2021-09-18 07:59:40|531.09|526.99|531.09|526.99|531.1|527|531.08|526.98|11
1631951990000|2021-09-18 07:59:50|531.1|527|531.18|527.08|531.18|527.08|531.09|526.99|8
1631952000000|2021-09-18 08:00:00|531.17|527.07|531.31|527.21|531.32|527.22|531.17|527.07|12
1631952010000|2021-09-18 08:00:10|531.3|527.2|531.4|527.3|531.44|527.34|531.3|527.2|15
1631952020000|2021-09-18 08:00:20|531.41|527.31|531.55|527.45|531.55|527.45|531.41|527.31|14
1631952030000|2021-09-18 08:00:30|531.54|527.44|531.61|527.51|531.61|527.51|531.51|527.41|10
1631952040000|2021-09-18 08:00:40|531.58|527.48|531.87|527.77|531.87|527.77|531.58|527.48|16
1631952050000|2021-09-18 08:00:50|531.86|527.76|531.94|527.84|531.95|527.85|531.86|527.76|16
1631952060000|2021-09-18 08:01:00|531.97|527.87|532|527.9|532.01|527.91|531.95|527.85|19
1631952070000|2021-09-18 08:01:10|531.99|527.89|531.98|527.88|532|527.9|531.96|527.86|15
1631952080000|2021-09-18 08:01:20|531.97|527.87|531.8|527.7|531.97|527.87|531.78|527.68|12
1631952090000|2021-09-18 08:01:30|531.79|527.69|531.81|527.71|531.81|527.71|531.76|527.66|8
1631952100000|2021-09-18 08:01:40|531.8|527.7|531.8|527.7|531.81|527.71|531.79|527.69|5
1631952110000|2021-09-18 08:01:50|531.81|527.71|532.36|528.26|532.37|528.27|531.81|527.71|26
1631952120000|2021-09-18 08:02:00|532.4|528.3|532.4|528.3|532.5|528.4|532.31|528.21|18
1631952130000|2021-09-18 08:02:10|532.41|528.31|532.67|528.57|532.68|528.58|532.41|528.31|19
1631952140000|2021-09-18 08:02:20|532.64|528.54|532.69|528.59|532.73|528.63|532.52|528.42|15
1631952150000|2021-09-18 08:02:30|532.68|528.58|532.71|528.61|532.76|528.66|532.62|528.52|25
1631952160000|2021-09-18 08:02:40|532.74|528.64|532.64|528.54|532.74|528.64|532.64|528.54|16
1631952170000|2021-09-18 08:02:50|532.58|528.48|532.56|528.46|532.59|528.49|532.42|528.32|19
1631952180000|2021-09-18 08:03:00|532.57|528.47|532.11|528.01|532.62|528.52|532.11|528.01|17
1631952190000|2021-09-18 08:03:10|532.14|528.04|532.7|528.6|532.71|528.61|532.14|528.04|30
1631952200000|2021-09-18 08:03:20|532.71|528.61|532.72|528.62|532.74|528.64|532.71|528.61|6
1631952210000|2021-09-18 08:03:30|532.69|528.59|532.73|528.63|532.77|528.67|532.69|528.59|12
1631952220000|2021-09-18 08:03:40|532.71|528.61|532.86|528.76|532.86|528.76|532.71|528.61|13
1631952230000|2021-09-18 08:03:50|532.9|528.8|532.74|528.64|532.97|528.87|532.74|528.64|20
1631952240000|2021-09-18 08:04:00|532.82|528.72|532.71|528.61|532.84|528.74|532.71|528.61|15
1631952250000|2021-09-18 08:04:10|532.69|528.59|532.56|528.46|532.71|528.61|532.56|528.46|17
1631952260000|2021-09-18 08:04:20|532.55|528.45|532.47|528.37|532.56|528.46|532.43|528.33|22
1631952270000|2021-09-18 08:04:30|532.46|528.36|532.73|528.63|532.73|528.63|532.46|528.36|25
1631952280000|2021-09-18 08:04:40|532.75|528.65|532.92|528.82|532.96|528.86|532.75|528.65|15
1631952290000|2021-09-18 08:04:50|532.82|528.72|532.83|528.73|532.88|528.78|532.8|528.7|11
1631952300000|2021-09-18 08:05:00|532.82|528.72|532.96|528.86|532.96|528.86|532.82|528.72|20
1631952310000|2021-09-18 08:05:10|532.98|528.88|533.13|529.03|533.18|529.08|532.98|528.88|18
1631952320000|2021-09-18 08:05:20|533.17|529.07|533.22|529.12|533.22|529.12|533.16|529.06|8
1631952330000|2021-09-18 08:05:30|533.2|529.1|533.15|529.05|533.2|529.1|533.12|529.02|16
1631952340000|2021-09-18 08:05:40|533.14|529.04|533.2|529.1|533.3|529.2|533.14|529.04|21
1631952350000|2021-09-18 08:05:50|533.19|529.09|533.16|529.06|533.2|529.1|533.03|528.93|19
1631952360000|2021-09-18 08:06:00|533.09|528.99|533.02|528.92|533.1|529|533.02|528.92|10
1631952370000|2021-09-18 08:06:10|533.04|528.94|533.05|528.95|533.05|528.95|533.02|528.92|6
1631952380000|2021-09-18 08:06:20|533.06|528.96|533.07|528.97|533.14|529.04|533.06|528.96|12
1631952390000|2021-09-18 08:06:30|533.08|528.98|533.01|528.91|533.08|528.98|532.97|528.87|19
1631952400000|2021-09-18 08:06:40|533|528.9|532.97|528.87|533.03|528.93|532.97|528.87|13
1631952410000|2021-09-18 08:06:50|532.98|528.88|532.97|528.87|532.98|528.88|532.93|528.83|15
1631952420000|2021-09-18 08:07:00|532.95|528.85|532.9|528.8|532.97|528.87|532.89|528.79|9
1631952430000|2021-09-18 08:07:10|532.92|528.82|532.91|528.81|532.94|528.84|532.9|528.8|10
1631952440000|2021-09-18 08:07:20|532.92|528.82|532.96|528.86|533.03|528.93|532.92|528.82|17
1631952450000|2021-09-18 08:07:30|532.95|528.85|532.81|528.71|532.95|528.85|532.75|528.65|13
1631952460000|2021-09-18 08:07:40|532.79|528.69|532.76|528.66|532.8|528.7|532.76|528.66|7
1631952470000|2021-09-18 08:07:50|532.74|528.64|532.74|528.64|532.75|528.65|532.71|528.61|11
1631952480000|2021-09-18 08:08:00|532.75|528.65|532.71|528.61|532.75|528.65|532.69|528.59|5
1631952490000|2021-09-18 08:08:10|532.7|528.6|532.74|528.64|532.77|528.67|532.7|528.6|8
1631952500000|2021-09-18 08:08:20|532.75|528.65|532.74|528.64|532.75|528.65|532.72|528.62|8
1631952510000|2021-09-18 08:08:30|532.72|528.62|533.17|529.07|533.45|529.35|532.72|528.62|18
1631952520000|2021-09-18 08:08:40|533.14|529.04|533.02|528.92|533.15|529.05|533.01|528.91|22
1631952530000|2021-09-18 08:08:50|533.01|528.91|533.14|529.04|533.14|529.04|533.01|528.91|12
1631952540000|2021-09-18 08:09:00|533.12|529.02|533.29|529.19|533.29|529.19|533.12|529.02|12
1631952550000|2021-09-18 08:09:10|533.33|529.23|533.36|529.26|533.38|529.28|533.33|529.23|10
1631952560000|2021-09-18 08:09:20|533.35|529.25|533.14|529.04|533.38|529.28|533.13|529.03|23
1631952570000|2021-09-18 08:09:30|533.1|529|533.09|528.99|533.13|529.03|533.05|528.95|12
1631952580000|2021-09-18 08:09:40|533.08|528.98|533.09|528.99|533.13|529.03|533.08|528.98|17
1631952590000|2021-09-18 08:09:50|533.08|528.98|533.11|529.01|533.14|529.04|533.08|528.98|13
1631952600000|2021-09-18 08:10:00|533.12|529.02|533.01|528.91|533.12|529.02|532.96|528.86|14
1631952610000|2021-09-18 08:10:10|533.02|528.92|533.01|528.91|533.02|528.92|532.99|528.89|9
1631952620000|2021-09-18 08:10:20|533|528.9|533.01|528.91|533.01|528.91|532.99|528.89|14
1631952630000|2021-09-18 08:10:30|533|528.9|533.01|528.91|533.01|528.91|532.93|528.83|12
1631952640000|2021-09-18 08:10:40|533.02|528.92|533|528.9|533.02|528.92|533|528.9|13
1631952650000|2021-09-18 08:10:50|533.01|528.91|533.1|529|533.11|529.01|533.01|528.91|16
1631952660000|2021-09-18 08:11:00|533.09|528.99|533.11|529.01|533.12|529.02|533.06|528.96|10
1631952670000|2021-09-18 08:11:10|533.12|529.02|533.03|528.93|533.12|529.02|533.02|528.92|13
1631952680000|2021-09-18 08:11:20|533.04|528.94|533.18|529.08|533.18|529.08|533.03|528.93|9
1631952690000|2021-09-18 08:11:30|533.17|529.07|533.23|529.13|533.23|529.13|533.17|529.07|3
1631952700000|2021-09-18 08:11:40|533.24|529.14|533.26|529.16|533.29|529.19|533.24|529.14|13
1631952710000|2021-09-18 08:11:50|533.27|529.17|533.3|529.2|533.3|529.2|533.26|529.16|11
1631952720000|2021-09-18 08:12:00|533.29|529.19|533.3|529.2|533.3|529.2|533.24|529.14|5
1631952730000|2021-09-18 08:12:10|533.31|529.21|533.07|528.97|533.32|529.22|533.07|528.97|16
1631952740000|2021-09-18 08:12:20|533.05|528.95|532.92|528.82|533.05|528.95|532.91|528.81|6
1631952750000|2021-09-18 08:12:30|532.93|528.83|532.94|528.84|532.94|528.84|532.92|528.82|8
1631952760000|2021-09-18 08:12:40|532.93|528.83|533.09|528.99|533.1|529|532.93|528.83|13
1631952770000|2021-09-18 08:12:50|533.1|529|533.1|529|533.1|529|533.08|528.98|13
1631952780000|2021-09-18 08:13:00|533.09|528.99|533.34|529.24|533.35|529.25|533.07|528.97|21
1631952790000|2021-09-18 08:13:10|533.36|529.26|533.4|529.3|533.42|529.32|533.27|529.17|29
1631952800000|2021-09-18 08:13:20|533.49|529.39|533.74|529.64|533.77|529.67|533.45|529.35|20
1631952810000|2021-09-18 08:13:30|533.72|529.62|533.8|529.7|533.81|529.71|533.72|529.62|15
1631952820000|2021-09-18 08:13:40|533.87|529.77|534.06|529.96|534.22|530.12|533.87|529.77|21
1631952830000|2021-09-18 08:13:50|534.08|529.98|534.21|530.11|534.21|530.11|534.06|529.96|17
1631952840000|2021-09-18 08:14:00|534.22|530.12|534.55|530.45|534.57|530.47|534.17|530.07|15
1631952850000|2021-09-18 08:14:10|534.57|530.47|534.53|530.43|534.67|530.57|534.51|530.41|27
1631952860000|2021-09-18 08:14:20|534.59|530.49|534.97|530.87|534.97|530.87|534.59|530.49|22
1631952870000|2021-09-18 08:14:30|534.91|530.81|534.82|530.72|534.99|530.89|534.8|530.7|21
1631952880000|2021-09-18 08:14:40|534.84|530.74|534.73|530.63|534.96|530.86|534.73|530.63|24
1631952890000|2021-09-18 08:14:50|534.7|530.6|534.56|530.46|534.7|530.6|534.47|530.37|27
1631952900000|2021-09-18 08:15:00|534.58|530.48|534.68|530.58|534.68|530.58|534.51|530.41|21
1631952910000|2021-09-18 08:15:10|534.67|530.57|534.51|530.41|534.68|530.58|534.51|530.41|19
1631952920000|2021-09-18 08:15:20|534.53|530.43|534.83|530.73|534.87|530.77|534.52|530.42|23
1631952930000|2021-09-18 08:15:30|534.84|530.74|534.74|530.64|534.84|530.74|534.7|530.6|19
1631952940000|2021-09-18 08:15:40|534.76|530.66|534.76|530.66|534.76|530.66|534.73|530.63|11
1631952950000|2021-09-18 08:15:50|534.77|530.67|534.88|530.78|534.89|530.79|534.75|530.65|12
1631952960000|2021-09-18 08:16:00|534.89|530.79|534.92|530.82|534.92|530.82|534.88|530.78|17
1631952970000|2021-09-18 08:16:10|534.93|530.83|535.08|530.98|535.08|530.98|534.93|530.83|9
1631952980000|2021-09-18 08:16:20|535.1|531|535.13|531.03|535.15|531.05|535.07|530.97|16
1631952990000|2021-09-18 08:16:30|535.18|531.08|535.1|531|535.18|531.08|534.95|530.85|22
1631953000000|2021-09-18 08:16:40|535.09|530.99|535.35|531.25|535.35|531.25|535.09|530.99|19
1631953010000|2021-09-18 08:16:50|535.37|531.27|535.66|531.56|535.66|531.56|535.37|531.27|17
1631953020000|2021-09-18 08:17:00|535.65|531.55|535.66|531.56|535.77|531.67|535.58|531.48|23
1631953030000|2021-09-18 08:17:10|535.69|531.59|535.72|531.62|535.76|531.66|535.69|531.59|16
1631953040000|2021-09-18 08:17:20|535.71|531.61|535.66|531.56|535.75|531.65|535.64|531.54|14
1631953050000|2021-09-18 08:17:30|535.65|531.55|535.65|531.55|535.69|531.59|535.64|531.54|9
1631953060000|2021-09-18 08:17:40|535.66|531.56|535.65|531.55|535.74|531.64|535.56|531.46|23
1631953070000|2021-09-18 08:17:50|535.61|531.51|535.75|531.65|535.77|531.67|535.61|531.51|19
1631953080000|2021-09-18 08:18:00|535.74|531.64|535.64|531.54|535.74|531.64|535.62|531.52|12
1631953090000|2021-09-18 08:18:10|535.59|531.49|535.33|531.23|535.59|531.49|535.26|531.16|18
1631953100000|2021-09-18 08:18:20|535.32|531.22|535.27|531.17|535.33|531.23|535.27|531.17|11
1631953110000|2021-09-18 08:18:30|535.26|531.16|534.98|530.88|535.26|531.16|534.95|530.85|18
1631953120000|2021-09-18 08:18:40|534.96|530.86|534.89|530.79|535.05|530.95|534.89|530.79|26
1631953130000|2021-09-18 08:18:50|534.79|530.69|534.03|529.93|534.8|530.7|533.98|529.88|33
1631953140000|2021-09-18 08:19:00|534.04|529.94|533.7|529.6|534.08|529.98|533.7|529.6|26
1631953150000|2021-09-18 08:19:10|533.77|529.67|533.57|529.47|533.77|529.67|533.56|529.46|23
1631953160000|2021-09-18 08:19:20|533.6|529.5|533.02|528.92|533.6|529.5|533.01|528.91|30
1631953170000|2021-09-18 08:19:30|533.01|528.91|532.86|528.76|533.01|528.91|532.85|528.75|26
1631953180000|2021-09-18 08:19:40|532.9|528.8|532.74|528.64|532.92|528.82|532.72|528.62|23
1631953190000|2021-09-18 08:19:50|532.77|528.67|532.74|528.64|532.82|528.72|532.74|528.64|14
1631953200000|2021-09-18 08:20:00|532.8|528.7|533.11|529.01|533.18|529.08|532.8|528.7|28
1631953210000|2021-09-18 08:20:10|533.12|529.02|533.2|529.1|533.2|529.1|533.02|528.92|19
1631953220000|2021-09-18 08:20:20|533.16|529.06|533.21|529.11|533.21|529.11|533.15|529.05|15
1631953230000|2021-09-18 08:20:30|533.19|529.09|533.19|529.09|533.24|529.14|533.19|529.09|12
1631953240000|2021-09-18 08:20:40|533.18|529.08|533.45|529.35|533.45|529.35|533.18|529.08|19
1631953250000|2021-09-18 08:20:50|533.44|529.34|533.43|529.33|533.61|529.51|533.4|529.3|24
1631953260000|2021-09-18 08:21:00|533.36|529.26|533.3|529.2|533.37|529.27|533.26|529.16|23
1631953270000|2021-09-18 08:21:10|533.27|529.17|533.37|529.27|533.44|529.34|533.27|529.17|15
1631953280000|2021-09-18 08:21:20|533.36|529.26|533.23|529.13|533.37|529.27|533.22|529.12|20
1631953290000|2021-09-18 08:21:30|533.22|529.12|533.29|529.19|533.39|529.29|533.22|529.12|18
1631953300000|2021-09-18 08:21:40|533.3|529.2|533.29|529.19|533.3|529.2|533.28|529.18|12
1631953310000|2021-09-18 08:21:50|533.28|529.18|533.26|529.16|533.29|529.19|533.21|529.11|13
1631953320000|2021-09-18 08:22:00|533.27|529.17|533.27|529.17|533.31|529.21|533.26|529.16|12
1631953330000|2021-09-18 08:22:10|533.28|529.18|533.27|529.17|533.35|529.25|533.27|529.17|19
1631953340000|2021-09-18 08:22:20|533.24|529.14|533.21|529.11|533.24|529.14|533.21|529.11|3
1631953350000|2021-09-18 08:22:30|533.22|529.12|533.28|529.18|533.28|529.18|533.21|529.11|12
1631953360000|2021-09-18 08:22:40|533.31|529.21|533.32|529.22|533.32|529.22|533.31|529.21|4
1631953370000|2021-09-18 08:22:50|533.33|529.23|533.25|529.15|533.33|529.23|533.25|529.15|8
1631953380000|2021-09-18 08:23:00|533.26|529.16|533.25|529.15|533.27|529.17|533.25|529.15|6
1631953390000|2021-09-18 08:23:10|533.27|529.17|533.22|529.12|533.27|529.17|533.2|529.1|9
1631953400000|2021-09-18 08:23:20|533.2|529.1|533.22|529.12|533.23|529.13|533.19|529.09|11
1631953410000|2021-09-18 08:23:30|533.19|529.09|533.22|529.12|533.22|529.12|533.19|529.09|15
1631953420000|2021-09-18 08:23:40|533.2|529.1|533.14|529.04|533.22|529.12|533.14|529.04|16
1631953430000|2021-09-18 08:23:50|533.12|529.02|533.49|529.39|533.51|529.41|533.12|529.02|13
1631953440000|2021-09-18 08:24:00|533.62|529.52|534.51|530.41|534.51|530.41|533.62|529.52|32
1631953450000|2021-09-18 08:24:10|534.63|530.53|534.69|530.59|534.71|530.61|534.61|530.51|13
1631953460000|2021-09-18 08:24:20|534.68|530.58|534.75|530.65|534.79|530.69|534.67|530.57|12
1631953470000|2021-09-18 08:24:30|534.78|530.68|534.74|530.64|534.78|530.68|534.74|530.64|14
1631953480000|2021-09-18 08:24:40|534.73|530.63|534.67|530.57|534.73|530.63|534.66|530.56|20
1631953490000|2021-09-18 08:24:50|534.68|530.58|534.76|530.66|534.76|530.66|534.68|530.58|10
1631953500000|2021-09-18 08:25:00|534.77|530.67|534.74|530.64|534.85|530.75|534.74|530.64|20
1631953510000|2021-09-18 08:25:10|534.73|530.63|534.29|530.19|534.73|530.63|534.27|530.17|17
1631953520000|2021-09-18 08:25:20|534.24|530.14|534.05|529.95|534.24|530.14|534.05|529.95|13
1631953530000|2021-09-18 08:25:30|534.06|529.96|534.02|529.92|534.08|529.98|534.02|529.92|13
1631953540000|2021-09-18 08:25:40|534.03|529.93|534.05|529.95|534.06|529.96|534.03|529.93|8
1631953550000|2021-09-18 08:25:50|534.04|529.94|533.99|529.89|534.05|529.95|533.96|529.86|15
1631953560000|2021-09-18 08:26:00|533.97|529.87|533.99|529.89|534.02|529.92|533.97|529.87|8
1631953570000|2021-09-18 08:26:10|533.96|529.86|533.94|529.84|533.96|529.86|533.94|529.84|5
1631953580000|2021-09-18 08:26:20|533.96|529.86|533.94|529.84|533.99|529.89|533.94|529.84|15
1631953590000|2021-09-18 08:26:30|533.96|529.86|533.84|529.74|533.96|529.86|533.84|529.74|15
1631953600000|2021-09-18 08:26:40|533.83|529.73|533.67|529.57|533.84|529.74|533.65|529.55|16
1631953610000|2021-09-18 08:26:50|533.68|529.58|533.66|529.56|533.68|529.58|533.66|529.56|2
1631953620000|2021-09-18 08:27:00|533.65|529.55|533.71|529.61|533.71|529.61|533.65|529.55|11
1631953630000|2021-09-18 08:27:10|533.7|529.6|533.68|529.58|533.73|529.63|533.68|529.58|8
1631953640000|2021-09-18 08:27:20|533.66|529.56|533.66|529.56|533.67|529.57|533.64|529.54|8
1631953650000|2021-09-18 08:27:30|533.65|529.55|533.66|529.56|533.67|529.57|533.61|529.51|10
1631953660000|2021-09-18 08:27:40|533.64|529.54|533.64|529.54|533.66|529.56|533.63|529.53|11
1631953670000|2021-09-18 08:27:50|533.67|529.57|533.55|529.45|533.67|529.57|533.55|529.45|14
1631953680000|2021-09-18 08:28:00|533.54|529.44|533.59|529.49|533.61|529.51|533.46|529.36|14
1631953690000|2021-09-18 08:28:10|533.58|529.48|533.59|529.49|533.63|529.53|533.55|529.45|12
1631953700000|2021-09-18 08:28:20|533.64|529.54|533.61|529.51|533.68|529.58|533.61|529.51|20
1631953710000|2021-09-18 08:28:30|533.63|529.53|533.65|529.55|533.66|529.56|533.59|529.49|19
1631953720000|2021-09-18 08:28:40|533.66|529.56|533.68|529.58|533.72|529.62|533.65|529.55|13
1631953730000|2021-09-18 08:28:50|533.65|529.55|533.56|529.46|533.65|529.55|533.55|529.45|9
1631953740000|2021-09-18 08:29:00|533.57|529.47|533.51|529.41|533.58|529.48|533.51|529.41|10
1631953750000|2021-09-18 08:29:10|533.5|529.4|533.46|529.36|533.5|529.4|533.44|529.34|6
1631953760000|2021-09-18 08:29:20|533.47|529.37|533.35|529.25|533.47|529.37|533.27|529.17|13
1631953770000|2021-09-18 08:29:30|533.36|529.26|533.43|529.33|533.43|529.33|533.33|529.23|9
1631953780000|2021-09-18 08:29:40|533.44|529.34|533.48|529.38|533.51|529.41|533.41|529.31|13
1631953790000|2021-09-18 08:29:50|533.49|529.39|533.45|529.35|533.49|529.39|533.45|529.35|10
1631953800000|2021-09-18 08:30:00|533.47|529.37|533.46|529.36|533.48|529.38|533.46|529.36|4
1631953810000|2021-09-18 08:30:10|533.48|529.38|533.4|529.3|533.48|529.38|533.39|529.29|6
1631953820000|2021-09-18 08:30:20|533.38|529.28|533.38|529.28|533.39|529.29|533.38|529.28|3
1631953830000|2021-09-18 08:30:30|533.39|529.29|533.41|529.31|533.41|529.31|533.37|529.27|10
1631953840000|2021-09-18 08:30:40|533.42|529.32|533.39|529.29|533.46|529.36|533.36|529.26|20
1631953850000|2021-09-18 08:30:50|533.35|529.25|533.58|529.48|533.62|529.52|533.35|529.25|23
1631953860000|2021-09-18 08:31:00|533.6|529.5|533.59|529.49|533.61|529.51|533.57|529.47|12
1631953870000|2021-09-18 08:31:10|533.6|529.5|533.71|529.61|533.78|529.68|533.6|529.5|13
1631953880000|2021-09-18 08:31:20|533.69|529.59|533.49|529.39|533.72|529.62|533.49|529.39|15
1631953890000|2021-09-18 08:31:30|533.5|529.4|533.51|529.41|533.53|529.43|533.5|529.4|4
1631953900000|2021-09-18 08:31:40|533.49|529.39|533.32|529.22|533.5|529.4|533.3|529.2|14
1631953910000|2021-09-18 08:31:50|533.3|529.2|533.29|529.19|533.33|529.23|533.25|529.15|10
1631953920000|2021-09-18 08:32:00|533.28|529.18|533.25|529.15|533.28|529.18|533.24|529.14|4
1631953930000|2021-09-18 08:32:10|533.21|529.11|533.09|528.99|533.21|529.11|533.08|528.98|14
1631953940000|2021-09-18 08:32:20|533.08|528.98|532.93|528.83|533.08|528.98|532.92|528.82|11
1631953950000|2021-09-18 08:32:30|532.92|528.82|532.88|528.78|532.93|528.83|532.86|528.76|11
1631953960000|2021-09-18 08:32:40|532.87|528.77|532.98|528.88|533|528.9|532.84|528.74|13
1631953970000|2021-09-18 08:32:50|532.97|528.87|532.95|528.85|532.98|528.88|532.95|528.85|8
1631953980000|2021-09-18 08:33:00|532.92|528.82|532.91|528.81|532.94|528.84|532.89|528.79|14
1631953990000|2021-09-18 08:33:10|532.95|528.85|532.95|528.85|532.96|528.86|532.92|528.82|7
1631954000000|2021-09-18 08:33:20|532.96|528.86|532.96|528.86|532.98|528.88|532.94|528.84|13
1631954010000|2021-09-18 08:33:30|532.97|528.87|533.02|528.92|533.02|528.92|532.89|528.79|17
1631954020000|2021-09-18 08:33:40|533.01|528.91|533.22|529.12|533.23|529.13|533|528.9|13
1631954030000|2021-09-18 08:33:50|533.23|529.13|533.15|529.05|533.23|529.13|533.14|529.04|17
1631954040000|2021-09-18 08:34:00|533.17|529.07|533.18|529.08|533.2|529.1|533.17|529.07|7
1631954050000|2021-09-18 08:34:10|533.19|529.09|533.11|529.01|533.19|529.09|533.1|529|5
1631954060000|2021-09-18 08:34:20|533.1|529|533.04|528.94|533.14|529.04|533.04|528.94|16
1631954070000|2021-09-18 08:34:30|533.07|528.97|533.04|528.94|533.07|528.97|533.04|528.94|2
1631954080000|2021-09-18 08:34:40|533.07|528.97|533.42|529.32|533.42|529.32|533.07|528.97|14
1631954090000|2021-09-18 08:34:50|533.39|529.29|533.45|529.35|533.45|529.35|533.35|529.25|8
1631954100000|2021-09-18 08:35:00|533.44|529.34|533.48|529.38|533.49|529.39|533.44|529.34|12
1631954110000|2021-09-18 08:35:10|533.49|529.39|533.47|529.37|533.49|529.39|533.39|529.29|15
1631954120000|2021-09-18 08:35:20|533.46|529.36|533.88|529.78|533.88|529.78|533.45|529.35|10
1631954130000|2021-09-18 08:35:30|533.92|529.82|533.81|529.71|534.09|529.99|533.78|529.68|20
1631954140000|2021-09-18 08:35:40|533.83|529.73|533.94|529.84|533.96|529.86|533.81|529.71|19
1631954150000|2021-09-18 08:35:50|533.95|529.85|533.9|529.8|533.95|529.85|533.9|529.8|9
1631954160000|2021-09-18 08:36:00|533.91|529.81|534.01|529.91|534.01|529.91|533.91|529.81|12
1631954170000|2021-09-18 08:36:10|534.03|529.93|534.16|530.06|534.16|530.06|534.02|529.92|16
1631954180000|2021-09-18 08:36:20|534.12|530.02|534.01|529.91|534.24|530.14|534.01|529.91|7
1631954190000|2021-09-18 08:36:30|533.99|529.89|533.97|529.87|534.02|529.92|533.97|529.87|10
1631954200000|2021-09-18 08:36:40|533.98|529.88|533.99|529.89|534.02|529.92|533.96|529.86|9
1631954210000|2021-09-18 08:36:50|534|529.9|534.01|529.91|534.03|529.93|533.99|529.89|10
1631954220000|2021-09-18 08:37:00|534|529.9|534.01|529.91|534.06|529.96|534|529.9|7
1631954230000|2021-09-18 08:37:10|534.02|529.92|534|529.9|534.05|529.95|534|529.9|16
1631954240000|2021-09-18 08:37:20|533.99|529.89|534.1|530|534.13|530.03|533.99|529.89|14
1631954250000|2021-09-18 08:37:30|534.14|530.04|534.04|529.94|534.14|530.04|534.04|529.94|10
1631954260000|2021-09-18 08:37:40|534.05|529.95|533.83|529.73|534.05|529.95|533.79|529.69|19
1631954270000|2021-09-18 08:37:50|533.8|529.7|533.63|529.53|533.8|529.7|533.63|529.53|16
1631954280000|2021-09-18 08:38:00|533.64|529.54|533.66|529.56|533.71|529.61|533.61|529.51|16
1631954290000|2021-09-18 08:38:10|533.67|529.57|533.6|529.5|533.67|529.57|533.6|529.5|4
1631954300000|2021-09-18 08:38:20|533.62|529.52|533.62|529.52|533.63|529.53|533.62|529.52|3
1631954310000|2021-09-18 08:38:30|533.63|529.53|533.52|529.42|533.63|529.53|533.51|529.41|13
1631954320000|2021-09-18 08:38:40|533.53|529.43|533.55|529.45|533.55|529.45|533.53|529.43|10
1631954330000|2021-09-18 08:38:50|533.56|529.46|533.54|529.44|533.56|529.46|533.53|529.43|15
1631954340000|2021-09-18 08:39:00|533.55|529.45|533.47|529.37|533.55|529.45|533.47|529.37|11
1631954350000|2021-09-18 08:39:10|533.48|529.38|533.5|529.4|533.51|529.41|533.47|529.37|8
1631954360000|2021-09-18 08:39:20|533.47|529.37|533.42|529.32|533.51|529.41|533.37|529.27|18
1631954370000|2021-09-18 08:39:30|533.43|529.33|533.38|529.28|533.46|529.36|533.37|529.27|11
1631954380000|2021-09-18 08:39:40|533.4|529.3|533.38|529.28|533.4|529.3|533.37|529.27|7
1631954390000|2021-09-18 08:39:50|533.34|529.24|533.34|529.24|533.34|529.24|533.34|529.24|1
1631954400000|2021-09-18 08:40:00|533.35|529.25|533.57|529.47|533.61|529.51|533.35|529.25|21
1631954410000|2021-09-18 08:40:10|533.56|529.46|533.6|529.5|533.61|529.51|533.54|529.44|17
1631954420000|2021-09-18 08:40:20|533.58|529.48|533.57|529.47|533.61|529.51|533.56|529.46|13
1631954430000|2021-09-18 08:40:30|533.56|529.46|533.57|529.47|533.59|529.49|533.56|529.46|11
1631954440000|2021-09-18 08:40:40|533.58|529.48|533.54|529.44|533.58|529.48|533.54|529.44|4
1631954450000|2021-09-18 08:40:50|533.58|529.48|533.64|529.54|533.71|529.61|533.53|529.43|14
1631954460000|2021-09-18 08:41:00|533.63|529.53|533.55|529.45|533.63|529.53|533.55|529.45|11
1631954470000|2021-09-18 08:41:10|533.57|529.47|533.48|529.38|533.58|529.48|533.47|529.37|10
1631954480000|2021-09-18 08:41:20|533.49|529.39|533.33|529.23|533.51|529.41|533.33|529.23|17
1631954490000|2021-09-18 08:41:30|533.32|529.22|533.14|529.04|533.32|529.22|533.1|529|20
1631954500000|2021-09-18 08:41:40|533.15|529.05|533.57|529.47|533.57|529.47|533.09|528.99|22
1631954510000|2021-09-18 08:41:50|533.58|529.48|534.04|529.94|534.04|529.94|533.58|529.48|23
1631954520000|2021-09-18 08:42:00|534.03|529.93|534.06|529.96|534.08|529.98|534.03|529.93|10
1631954530000|2021-09-18 08:42:10|534.08|529.98|534|529.9|534.09|529.99|534|529.9|10
1631954540000|2021-09-18 08:42:20|534.01|529.91|533.42|529.32|534.02|529.92|533.41|529.31|30
1631954550000|2021-09-18 08:42:30|533.41|529.31|533.29|529.19|533.43|529.33|533.29|529.19|17
1631954560000|2021-09-18 08:42:40|533.25|529.15|533.17|529.07|533.25|529.15|533.17|529.07|10
1631954570000|2021-09-18 08:42:50|533.18|529.08|532.98|528.88|533.18|529.08|532.98|528.88|26
1631954580000|2021-09-18 08:43:00|533|528.9|533.23|529.13|533.27|529.17|533|528.9|25
1631954590000|2021-09-18 08:43:10|533.22|529.12|533.23|529.13|533.23|529.13|533.21|529.11|12
1631954600000|2021-09-18 08:43:20|533.22|529.12|533.2|529.1|533.25|529.15|533.19|529.09|12
1631954610000|2021-09-18 08:43:30|533.25|529.15|533.19|529.09|533.25|529.15|533.19|529.09|15
1631954620000|2021-09-18 08:43:40|533.21|529.11|533.24|529.14|533.25|529.15|533.19|529.09|11
1631954630000|2021-09-18 08:43:50|533.23|529.13|533.18|529.08|533.39|529.29|533.16|529.06|24
1631954640000|2021-09-18 08:44:00|533.17|529.07|533.14|529.04|533.21|529.11|533.08|528.98|12
1631954650000|2021-09-18 08:44:10|533.15|529.05|532.99|528.89|533.15|529.05|532.99|528.89|12
1631954660000|2021-09-18 08:44:20|533|528.9|533|528.9|533|528.9|533|528.9|1
1631954670000|2021-09-18 08:44:30|533.02|528.92|532.99|528.89|533.02|528.92|532.98|528.88|8
1631954680000|2021-09-18 08:44:40|532.98|528.88|532.89|528.79|532.98|528.88|532.88|528.78|8
1631954690000|2021-09-18 08:44:50|532.87|528.77|532.72|528.62|532.87|528.77|532.71|528.61|15
1631954700000|2021-09-18 08:45:00|532.71|528.61|532.89|528.79|532.91|528.81|532.71|528.61|23
1631954710000|2021-09-18 08:45:10|532.9|528.8|533.18|529.08|533.18|529.08|532.89|528.79|26
1631954720000|2021-09-18 08:45:20|533.23|529.13|533.2|529.1|533.3|529.2|533.18|529.08|20
1631954730000|2021-09-18 08:45:30|533.19|529.09|533.22|529.12|533.23|529.13|533.17|529.07|8
1631954740000|2021-09-18 08:45:40|533.21|529.11|532.98|528.88|533.21|529.11|532.88|528.78|22
1631954750000|2021-09-18 08:45:50|532.99|528.89|532.65|528.55|532.99|528.89|532.65|528.55|18
1631954760000|2021-09-18 08:46:00|532.61|528.51|533.05|528.95|533.06|528.96|532.61|528.51|20
1631954770000|2021-09-18 08:46:10|533.06|528.96|533.22|529.12|533.24|529.14|533.05|528.95|17
1631954780000|2021-09-18 08:46:20|533.23|529.13|533.19|529.09|533.23|529.13|533.18|529.08|6
1631954790000|2021-09-18 08:46:30|533.2|529.1|533.02|528.92|533.21|529.11|533.02|528.92|8
1631954800000|2021-09-18 08:46:40|533.01|528.91|533.01|528.91|533.02|528.92|532.98|528.88|8
1631954810000|2021-09-18 08:46:50|532.95|528.85|532.95|528.85|532.95|528.85|532.94|528.84|3
1631954820000|2021-09-18 08:47:00|532.96|528.86|532.93|528.83|532.96|528.86|532.93|528.83|10
1631954830000|2021-09-18 08:47:10|532.95|528.85|532.92|528.82|532.95|528.85|532.92|528.82|4
1631954840000|2021-09-18 08:47:20|532.93|528.83|532.91|528.81|532.93|528.83|532.91|528.81|2
1631954850000|2021-09-18 08:47:30|532.92|528.82|532.9|528.8|532.92|528.82|532.88|528.78|22
1631954860000|2021-09-18 08:47:40|532.91|528.81|532.86|528.76|532.91|528.81|532.86|528.76|11
1631954870000|2021-09-18 08:47:50|532.84|528.74|532.89|528.79|532.89|528.79|532.83|528.73|23
1631954880000|2021-09-18 08:48:00|532.9|528.8|532.89|528.79|532.9|528.8|532.86|528.76|8
1631954890000|2021-09-18 08:48:10|532.88|528.78|532.96|528.86|532.97|528.87|532.88|528.78|16
1631954900000|2021-09-18 08:48:20|532.98|528.88|532.91|528.81|532.98|528.88|532.91|528.81|9
1631954910000|2021-09-18 08:48:30|532.89|528.79|532.89|528.79|532.91|528.81|532.89|528.79|16
1631954920000|2021-09-18 08:48:40|532.88|528.78|532.88|528.78|532.88|528.78|532.88|528.78|1
1631954940000|2021-09-18 08:49:00|532.85|528.75|533.17|529.07|533.17|529.07|532.83|528.73|9
1631954950000|2021-09-18 08:49:10|533.21|529.11|533.25|529.15|533.28|529.18|533.21|529.11|3
1631954960000|2021-09-18 08:49:20|533.24|529.14|533.28|529.18|533.29|529.19|533.24|529.14|23
1631954970000|2021-09-18 08:49:30|533.25|529.15|533.28|529.18|533.3|529.2|533.25|529.15|14
1631954980000|2021-09-18 08:49:40|533.29|529.19|533.29|529.19|533.29|529.19|533.26|529.16|19
1631954990000|2021-09-18 08:49:50|533.3|529.2|533.27|529.17|533.3|529.2|533.27|529.17|6
1631955000000|2021-09-18 08:50:00|533.3|529.2|533.33|529.23|533.33|529.23|533.27|529.17|20
1631955010000|2021-09-18 08:50:10|533.32|529.22|533.32|529.22|533.34|529.24|533.31|529.21|11
1631955020000|2021-09-18 08:50:20|533.34|529.24|533.39|529.29|533.39|529.29|533.32|529.22|12
1631955030000|2021-09-18 08:50:30|533.38|529.28|533.41|529.31|533.41|529.31|533.36|529.26|11
1631955040000|2021-09-18 08:50:40|533.38|529.28|533.58|529.48|533.58|529.48|533.36|529.26|16
1631955050000|2021-09-18 08:50:50|533.56|529.46|533.79|529.69|533.82|529.72|533.56|529.46|23
1631955060000|2021-09-18 08:51:00|533.8|529.7|533.96|529.86|533.96|529.86|533.78|529.68|22
1631955070000|2021-09-18 08:51:10|533.92|529.82|534.11|530.01|534.12|530.02|533.92|529.82|16
1631955080000|2021-09-18 08:51:20|534.15|530.05|534.18|530.08|534.18|530.08|534.15|530.05|15
1631955090000|2021-09-18 08:51:30|534.19|530.09|534.23|530.13|534.23|530.13|534.18|530.08|17
1631955100000|2021-09-18 08:51:40|534.32|530.22|534.3|530.2|534.37|530.27|534.21|530.11|28
1631955110000|2021-09-18 08:51:50|534.28|530.18|534.18|530.08|534.28|530.18|534.18|530.08|25
1631955120000|2021-09-18 08:52:00|534.17|530.07|534.36|530.26|534.39|530.29|533.98|529.88|24
1631955130000|2021-09-18 08:52:10|534.39|530.29|534.42|530.32|534.42|530.32|534.37|530.27|8
1631955140000|2021-09-18 08:52:20|534.41|530.31|534.43|530.33|534.43|530.33|534.41|530.31|8
1631955150000|2021-09-18 08:52:30|534.45|530.35|534.45|530.35|534.45|530.35|534.44|530.34|5
1631955160000|2021-09-18 08:52:40|534.43|530.33|534.55|530.45|534.55|530.45|534.42|530.32|11
1631955170000|2021-09-18 08:52:50|534.54|530.44|534.69|530.59|534.71|530.61|534.54|530.44|10
1631955180000|2021-09-18 08:53:00|534.68|530.58|534.71|530.61|534.71|530.61|534.59|530.49|11
1631955190000|2021-09-18 08:53:10|534.72|530.62|534.74|530.64|534.78|530.68|534.7|530.6|7
1631955200000|2021-09-18 08:53:20|534.81|530.71|534.96|530.86|534.96|530.86|534.81|530.71|18
1631955210000|2021-09-18 08:53:30|534.97|530.87|534.97|530.87|535.02|530.92|534.96|530.86|17
1631955220000|2021-09-18 08:53:40|534.96|530.86|534.98|530.88|535|530.9|534.96|530.86|18
1631955230000|2021-09-18 08:53:50|534.99|530.89|534.98|530.88|534.99|530.89|534.97|530.87|4
1631955240000|2021-09-18 08:54:00|534.97|530.87|534.97|530.87|534.98|530.88|534.96|530.86|10
1631955250000|2021-09-18 08:54:10|534.98|530.88|535|530.9|535.02|530.92|534.97|530.87|5
1631955260000|2021-09-18 08:54:20|534.99|530.89|534.67|530.57|535|530.9|534.63|530.53|17
1631955270000|2021-09-18 08:54:30|534.64|530.54|534.46|530.36|534.64|530.54|534.46|530.36|17
1631955280000|2021-09-18 08:54:40|534.45|530.35|534.33|530.23|534.56|530.46|534.33|530.23|26
1631955290000|2021-09-18 08:54:50|534.3|530.2|534.23|530.13|534.3|530.2|534.1|530|22
1631955300000|2021-09-18 08:55:00|534.22|530.12|534.32|530.22|534.32|530.22|534.22|530.12|9
1631955310000|2021-09-18 08:55:10|534.31|530.21|534.48|530.38|534.49|530.39|534.3|530.2|19
1631955320000|2021-09-18 08:55:20|534.46|530.36|534.72|530.62|534.73|530.63|534.46|530.36|15
1631955330000|2021-09-18 08:55:30|534.66|530.56|534.66|530.56|534.68|530.58|534.66|530.56|13
1631955340000|2021-09-18 08:55:40|534.68|530.58|534.65|530.55|534.68|530.58|534.65|530.55|12
1631955350000|2021-09-18 08:55:50|534.72|530.62|534.78|530.68|534.78|530.68|534.72|530.62|6
1631955360000|2021-09-18 08:56:00|534.77|530.67|534.85|530.75|534.85|530.75|534.77|530.67|4
1631955370000|2021-09-18 08:56:10|534.84|530.74|534.85|530.75|534.85|530.75|534.83|530.73|9
1631955380000|2021-09-18 08:56:20|534.84|530.74|534.84|530.74|534.9|530.8|534.76|530.66|18
1631955390000|2021-09-18 08:56:30|534.83|530.73|534.72|530.62|534.85|530.75|534.72|530.62|9
1631955400000|2021-09-18 08:56:40|534.73|530.63|534.6|530.5|534.76|530.66|534.56|530.46|24
1631955410000|2021-09-18 08:56:50|534.61|530.51|534.56|530.46|534.61|530.51|534.56|530.46|9
1631955420000|2021-09-18 08:57:00|534.57|530.47|534.51|530.41|534.57|530.47|534.45|530.35|15
1631955430000|2021-09-18 08:57:10|534.53|530.43|534.45|530.35|534.53|530.43|534.44|530.34|10
1631955440000|2021-09-18 08:57:20|534.44|530.34|534.34|530.24|534.46|530.36|534.31|530.21|17
1631955450000|2021-09-18 08:57:30|534.35|530.25|534.33|530.23|534.35|530.25|534.33|530.23|3
1631955460000|2021-09-18 08:57:40|534.34|530.24|534.34|530.24|534.35|530.25|534.33|530.23|10
1631955470000|2021-09-18 08:57:50|534.31|530.21|534.08|529.98|534.34|530.24|534.07|529.97|21
1631955480000|2021-09-18 08:58:00|534.11|530.01|534.09|529.99|534.14|530.04|534.04|529.94|18
1631955490000|2021-09-18 08:58:10|534.1|530|534.07|529.97|534.12|530.02|534.02|529.92|16
1631955500000|2021-09-18 08:58:20|534.06|529.96|534.06|529.96|534.06|529.96|534.04|529.94|9
1631955510000|2021-09-18 08:58:30|534.05|529.95|534.04|529.94|534.05|529.95|534.01|529.91|16
1631955520000|2021-09-18 08:58:40|534.05|529.95|534.07|529.97|534.09|529.99|534.04|529.94|6
1631955530000|2021-09-18 08:58:50|534.11|530.01|534.12|530.02|534.12|530.02|534.1|530|5
1631955540000|2021-09-18 08:59:00|534.1|530|534.1|530|534.12|530.02|534.1|530|4
1631955550000|2021-09-18 08:59:10|534.11|530.01|533.9|529.8|534.11|530.01|533.88|529.78|26
1631955560000|2021-09-18 08:59:20|533.93|529.83|533.89|529.79|533.93|529.83|533.89|529.79|10
1631955570000|2021-09-18 08:59:30|533.9|529.8|533.75|529.65|533.9|529.8|533.7|529.6|15
1631955580000|2021-09-18 08:59:40|533.74|529.64|533.73|529.63|533.8|529.7|533.68|529.58|22
1631955590000|2021-09-18 08:59:50|533.75|529.65|533.7|529.6|533.76|529.66|533.68|529.58|19
1631955600000|2021-09-18 09:00:00|533.73|529.63|533.65|529.55|533.74|529.64|533.65|529.55|14
1631955610000|2021-09-18 09:00:10|533.67|529.57|533.81|529.71|533.81|529.71|533.67|529.57|14
1631955620000|2021-09-18 09:00:20|533.82|529.72|533.93|529.83|533.93|529.83|533.76|529.66|8
1631955630000|2021-09-18 09:00:30|533.96|529.86|534.07|529.97|534.07|529.97|533.95|529.85|10
1631955640000|2021-09-18 09:00:40|534.06|529.96|534.31|530.21|534.31|530.21|534.06|529.96|16
1631955650000|2021-09-18 09:00:50|534.3|530.2|534.02|529.92|534.41|530.31|534|529.9|25
1631955660000|2021-09-18 09:01:00|534.03|529.93|534.13|530.03|534.21|530.11|534.03|529.93|24
1631955670000|2021-09-18 09:01:10|534.14|530.04|534.02|529.92|534.14|530.04|534.01|529.91|12
1631955680000|2021-09-18 09:01:20|534.05|529.95|534.15|530.05|534.15|530.05|534.05|529.95|19
1631955690000|2021-09-18 09:01:30|534.16|530.06|534.14|530.04|534.16|530.06|534.14|530.04|5
1631955700000|2021-09-18 09:01:40|534.15|530.05|533.94|529.84|534.15|530.05|533.93|529.83|24
1631955710000|2021-09-18 09:01:50|533.95|529.85|533.83|529.73|533.95|529.85|533.81|529.71|20
1631955720000|2021-09-18 09:02:00|533.82|529.72|533.53|529.43|533.83|529.73|533.53|529.43|24
1631955730000|2021-09-18 09:02:10|533.5|529.4|533.52|529.42|533.55|529.45|533.38|529.28|23
1631955740000|2021-09-18 09:02:20|533.53|529.43|533.3|529.2|533.54|529.44|533.29|529.19|18
1631955750000|2021-09-18 09:02:30|533.31|529.21|533.36|529.26|533.38|529.28|533.31|529.21|11
1631955760000|2021-09-18 09:02:40|533.38|529.28|533.4|529.3|533.44|529.34|533.38|529.28|10
1631955770000|2021-09-18 09:02:50|533.39|529.29|533.37|529.27|533.39|529.29|533.36|529.26|9
1631955780000|2021-09-18 09:03:00|533.38|529.28|533.35|529.25|533.39|529.29|533.35|529.25|12
1631955790000|2021-09-18 09:03:10|533.37|529.27|533.19|529.09|533.39|529.29|533.19|529.09|19
1631955800000|2021-09-18 09:03:20|533.18|529.08|533.07|528.97|533.18|529.08|533.06|528.96|25
1631955810000|2021-09-18 09:03:30|533.08|528.98|533.07|528.97|533.11|529.01|533.07|528.97|11
1631955820000|2021-09-18 09:03:40|533.08|528.98|533.01|528.91|533.08|528.98|532.98|528.88|12
1631955830000|2021-09-18 09:03:50|533.02|528.92|533.01|528.91|533.08|528.98|532.98|528.88|12
1631955840000|2021-09-18 09:04:00|533.05|528.95|533.03|528.93|533.05|528.95|532.99|528.89|15
1631955850000|2021-09-18 09:04:10|533.05|528.95|533.11|529.01|533.12|529.02|533.03|528.93|8
1631955860000|2021-09-18 09:04:20|533.12|529.02|532.84|528.74|533.12|529.02|532.84|528.74|13
1631955870000|2021-09-18 09:04:30|532.85|528.75|532.5|528.4|532.85|528.75|532.5|528.4|10
1631955880000|2021-09-18 09:04:40|532.51|528.41|532.31|528.21|532.51|528.41|532.31|528.21|19
1631955890000|2021-09-18 09:04:50|532.35|528.25|532.1|528|532.35|528.25|532.1|528|21
1631955900000|2021-09-18 09:05:00|532.11|528.01|531.94|527.84|532.11|528.01|531.94|527.84|10
1631955910000|2021-09-18 09:05:10|531.93|527.83|531.66|527.56|531.94|527.84|531.65|527.55|19
1631955920000|2021-09-18 09:05:20|531.67|527.57|531.32|527.22|531.67|527.57|531.32|527.22|19
1631955930000|2021-09-18 09:05:30|531.33|527.23|531.29|527.19|531.33|527.23|531.28|527.18|5
1631955940000|2021-09-18 09:05:40|531.31|527.21|531.58|527.48|531.58|527.48|531.31|527.21|14
1631955950000|2021-09-18 09:05:50|531.59|527.49|531.58|527.48|531.61|527.51|531.55|527.45|10
1631955960000|2021-09-18 09:06:00|531.59|527.49|531.92|527.82|531.92|527.82|531.59|527.49|13
1631955970000|2021-09-18 09:06:10|531.93|527.83|532.1|528|532.19|528.09|531.93|527.83|25
1631955980000|2021-09-18 09:06:20|532.14|528.04|531.99|527.89|532.14|528.04|531.99|527.89|15
1631955990000|2021-09-18 09:06:30|532|527.9|531.88|527.78|532.01|527.91|531.85|527.75|15
1631956000000|2021-09-18 09:06:40|531.87|527.77|531.9|527.8|531.9|527.8|531.79|527.69|13
1631956010000|2021-09-18 09:06:50|531.91|527.81|531.83|527.73|531.91|527.81|531.81|527.71|8
1631956020000|2021-09-18 09:07:00|531.81|527.71|531.63|527.53|531.83|527.73|531.63|527.53|16
1631956030000|2021-09-18 09:07:10|531.61|527.51|531.93|527.83|531.93|527.83|531.52|527.42|22
1631956040000|2021-09-18 09:07:20|531.98|527.88|531.94|527.84|532.01|527.91|531.94|527.84|12
1631956050000|2021-09-18 09:07:30|531.98|527.88|532.13|528.03|532.14|528.04|531.98|527.88|15
1631956060000|2021-09-18 09:07:40|532.14|528.04|531.81|527.71|532.14|528.04|531.81|527.71|11
1631956070000|2021-09-18 09:07:50|531.82|527.72|531.65|527.55|531.82|527.72|531.64|527.54|11
1631956080000|2021-09-18 09:08:00|531.64|527.54|531.59|527.49|531.66|527.56|531.59|527.49|10
1631956090000|2021-09-18 09:08:10|531.56|527.46|531.59|527.49|531.64|527.54|531.55|527.45|13
1631956100000|2021-09-18 09:08:20|531.55|527.45|531.34|527.24|531.56|527.46|531.31|527.21|14
1631956110000|2021-09-18 09:08:30|531.37|527.27|531.51|527.41|531.55|527.45|531.37|527.27|13
1631956120000|2021-09-18 09:08:40|531.52|527.42|531.49|527.39|531.55|527.45|531.47|527.37|19
1631956130000|2021-09-18 09:08:50|531.5|527.4|531.56|527.46|531.56|527.46|531.41|527.31|15
1631956140000|2021-09-18 09:09:00|531.55|527.45|531.48|527.38|531.55|527.45|531.48|527.38|6
1631956150000|2021-09-18 09:09:10|531.54|527.44|531.6|527.5|531.6|527.5|531.52|527.42|8
1631956160000|2021-09-18 09:09:20|531.59|527.49|531.67|527.57|531.67|527.57|531.59|527.49|13
1631956170000|2021-09-18 09:09:30|531.64|527.54|531.67|527.57|531.74|527.64|531.64|527.54|20
1631956180000|2021-09-18 09:09:40|531.66|527.56|531.73|527.63|531.74|527.64|531.66|527.56|9
1631956190000|2021-09-18 09:09:50|531.69|527.59|531.66|527.56|531.69|527.59|531.61|527.51|13
1631956200000|2021-09-18 09:10:00|531.62|527.52|531.51|527.41|531.62|527.52|531.48|527.38|15
1631956210000|2021-09-18 09:10:10|531.52|527.42|531.54|527.44|531.55|527.45|531.5|527.4|11
1631956220000|2021-09-18 09:10:20|531.53|527.43|531.55|527.45|531.56|527.46|531.53|527.43|13
1631956230000|2021-09-18 09:10:30|531.56|527.46|531.61|527.51|531.62|527.52|531.56|527.46|12
1631956240000|2021-09-18 09:10:40|531.62|527.52|531.62|527.52|531.63|527.53|531.61|527.51|15
1631956250000|2021-09-18 09:10:50|531.59|527.49|531.32|527.22|531.59|527.49|531.31|527.21|18
1631956260000|2021-09-18 09:11:00|531.35|527.25|531.12|527.02|531.35|527.25|531.12|527.02|13
1631956270000|2021-09-18 09:11:10|531.13|527.03|531.07|526.97|531.15|527.05|531.07|526.97|21
1631956280000|2021-09-18 09:11:20|531.06|526.96|531.13|527.03|531.14|527.04|531.05|526.95|15
1631956290000|2021-09-18 09:11:30|531.14|527.04|531.13|527.03|531.17|527.07|531.13|527.03|9
1631956300000|2021-09-18 09:11:40|531.15|527.05|531.31|527.21|531.31|527.21|531.14|527.04|7
1631956310000|2021-09-18 09:11:50|531.28|527.18|531.3|527.2|531.34|527.24|531.28|527.18|10
1631956320000|2021-09-18 09:12:00|531.31|527.21|531.27|527.17|531.34|527.24|531.27|527.17|9
1631956330000|2021-09-18 09:12:10|531.3|527.2|531.33|527.23|531.33|527.23|531.25|527.15|10
1631956340000|2021-09-18 09:12:20|531.31|527.21|531.34|527.24|531.34|527.24|531.29|527.19|10
1631956350000|2021-09-18 09:12:30|531.35|527.25|531.34|527.24|531.35|527.25|531.34|527.24|4
1631956360000|2021-09-18 09:12:40|531.35|527.25|531.34|527.24|531.35|527.25|531.33|527.23|6
1631956370000|2021-09-18 09:12:50|531.36|527.26|531.16|527.06|531.36|527.26|531.15|527.05|18
1631956380000|2021-09-18 09:13:00|531.15|527.05|530.88|526.78|531.16|527.06|530.88|526.78|16
1631956390000|2021-09-18 09:13:10|530.89|526.79|530.94|526.84|530.94|526.84|530.89|526.79|9
1631956400000|2021-09-18 09:13:20|530.95|526.85|530.95|526.85|530.95|526.85|530.95|526.85|1
1631956410000|2021-09-18 09:13:30|530.94|526.84|530.84|526.74|530.95|526.85|530.81|526.71|13
1631956420000|2021-09-18 09:13:40|530.81|526.71|530.68|526.58|530.84|526.74|530.68|526.58|17
1631956430000|2021-09-18 09:13:50|530.69|526.59|530.65|526.55|530.69|526.59|530.64|526.54|6
1631956440000|2021-09-18 09:14:00|530.61|526.51|530.59|526.49|530.63|526.53|530.59|526.49|11
1631956450000|2021-09-18 09:14:10|530.58|526.48|530.6|526.5|530.61|526.51|530.56|526.46|6
1631956460000|2021-09-18 09:14:20|530.61|526.51|530.88|526.78|530.88|526.78|530.61|526.51|9
1631956470000|2021-09-18 09:14:30|530.89|526.79|530.92|526.82|530.92|526.82|530.87|526.77|11
1631956490000|2021-09-18 09:14:50|530.9|526.8|530.92|526.82|530.93|526.83|530.89|526.79|8
1631956500000|2021-09-18 09:15:00|530.9|526.8|530.89|526.79|530.92|526.82|530.88|526.78|10
1631956510000|2021-09-18 09:15:10|530.93|526.83|530.95|526.85|530.95|526.85|530.92|526.82|4
1631956520000|2021-09-18 09:15:20|530.94|526.84|531.13|527.03|531.13|527.03|530.94|526.84|12
1631956530000|2021-09-18 09:15:30|531.1|527|531.09|526.99|531.13|527.03|531.07|526.97|6
1631956540000|2021-09-18 09:15:40|531.13|527.03|531.11|527.01|531.13|527.03|531.11|527.01|4
1631956550000|2021-09-18 09:15:50|531.12|527.02|531.11|527.01|531.12|527.02|531.1|527|10
1631956560000|2021-09-18 09:16:00|531.14|527.04|531.25|527.15|531.34|527.24|531.13|527.03|20
1631956570000|2021-09-18 09:16:10|531.26|527.16|531.28|527.18|531.29|527.19|531.22|527.12|9
1631956580000|2021-09-18 09:16:20|531.27|527.17|531.25|527.15|531.28|527.18|531.23|527.13|8
1631956590000|2021-09-18 09:16:30|531.26|527.16|531.34|527.24|531.35|527.25|531.25|527.15|7
1631956600000|2021-09-18 09:16:40|531.35|527.25|531.35|527.25|531.35|527.25|531.33|527.23|5
1631956610000|2021-09-18 09:16:50|531.37|527.27|531.36|527.26|531.37|527.27|531.36|527.26|2
1631956620000|2021-09-18 09:17:00|531.34|527.24|531.53|527.43|531.53|527.43|531.34|527.24|12
1631956630000|2021-09-18 09:17:10|531.51|527.41|531.47|527.37|531.54|527.44|531.47|527.37|17
1631956640000|2021-09-18 09:17:20|531.48|527.38|531.57|527.47|531.57|527.47|531.47|527.37|9
1631956650000|2021-09-18 09:17:30|531.58|527.48|531.62|527.52|531.63|527.53|531.51|527.41|15
1631956660000|2021-09-18 09:17:40|531.63|527.53|531.74|527.64|531.74|527.64|531.62|527.52|7
1631956670000|2021-09-18 09:17:50|531.75|527.65|531.77|527.67|531.81|527.71|531.75|527.65|11
1631956680000|2021-09-18 09:18:00|531.78|527.68|532.04|527.94|532.05|527.95|531.78|527.68|15
1631956690000|2021-09-18 09:18:10|532.1|528|532.41|528.31|532.41|528.31|532.1|528|19
1631956700000|2021-09-18 09:18:20|532.4|528.3|532.28|528.18|532.61|528.51|532.28|528.18|23
1631956710000|2021-09-18 09:18:30|532.29|528.19|532.18|528.08|532.37|528.27|532.18|528.08|15
1631956720000|2021-09-18 09:18:40|532.11|528.01|532.22|528.12|532.22|528.12|532.09|527.99|13
1631956730000|2021-09-18 09:18:50|532.21|528.11|532.28|528.18|532.28|528.18|532.07|527.97|13
1631956740000|2021-09-18 09:19:00|532.26|528.16|532.6|528.5|532.6|528.5|532.26|528.16|15
1631956750000|2021-09-18 09:19:10|532.59|528.49|532.53|528.43|532.59|528.49|532.52|528.42|5
1631956760000|2021-09-18 09:19:20|532.51|528.41|532.38|528.28|532.53|528.43|532.38|528.28|9
1631956770000|2021-09-18 09:19:30|532.37|528.27|532.3|528.2|532.41|528.31|532.29|528.19|21
1631956780000|2021-09-18 09:19:40|532.33|528.23|532.42|528.32|532.43|528.33|532.31|528.21|13
1631956790000|2021-09-18 09:19:50|532.43|528.33|532.48|528.38|532.63|528.53|532.42|528.32|24
1631956800000|2021-09-18 09:20:00|532.45|528.35|532.27|528.17|532.45|528.35|532.17|528.07|29
1631956810000|2021-09-18 09:20:10|532.31|528.21|532.58|528.48|532.6|528.5|532.31|528.21|23
1631956820000|2021-09-18 09:20:20|532.57|528.47|532.18|528.08|532.59|528.49|532.07|527.97|29
1631956830000|2021-09-18 09:20:30|532.17|528.07|531.91|527.81|532.18|528.08|531.89|527.79|21
1631956840000|2021-09-18 09:20:40|531.86|527.76|531.68|527.58|531.89|527.79|531.55|527.45|28
1631956850000|2021-09-18 09:20:50|531.69|527.59|531.71|527.61|531.75|527.65|531.66|527.56|20
1631956860000|2021-09-18 09:21:00|531.72|527.62|531.61|527.51|531.73|527.63|531.61|527.51|17
1631956870000|2021-09-18 09:21:10|531.62|527.52|531.57|527.47|531.63|527.53|531.55|527.45|18
1631956880000|2021-09-18 09:21:20|531.58|527.48|531.6|527.5|531.63|527.53|531.58|527.48|14
1631956890000|2021-09-18 09:21:30|531.61|527.51|531.42|527.32|531.66|527.56|531.4|527.3|25
1631956900000|2021-09-18 09:21:40|531.41|527.31|531.23|527.13|531.41|527.31|531.2|527.1|24
1631956910000|2021-09-18 09:21:50|531.21|527.11|530.72|526.62|531.23|527.13|530.71|526.61|21
1631956920000|2021-09-18 09:22:00|530.7|526.6|530.71|526.61|530.71|526.61|530.61|526.51|14
1631956930000|2021-09-18 09:22:10|530.72|526.62|530.77|526.67|530.77|526.67|530.62|526.52|16
1631956940000|2021-09-18 09:22:20|530.76|526.66|530.7|526.6|530.76|526.66|530.7|526.6|10
1631956950000|2021-09-18 09:22:30|530.71|526.61|530.66|526.56|530.76|526.66|530.66|526.56|20
1631956960000|2021-09-18 09:22:40|530.65|526.55|530.65|526.55|530.66|526.56|530.59|526.49|13
1631956970000|2021-09-18 09:22:50|530.68|526.58|530.72|526.62|530.72|526.62|530.66|526.56|16
1631956980000|2021-09-18 09:23:00|530.71|526.61|530.54|526.44|530.71|526.61|530.52|526.42|26
1631956990000|2021-09-18 09:23:10|530.53|526.43|530.5|526.4|530.55|526.45|530.5|526.4|16
1631957000000|2021-09-18 09:23:20|530.49|526.39|530.23|526.13|530.49|526.39|530.23|526.13|28
1631957010000|2021-09-18 09:23:30|530.22|526.12|529.88|525.78|530.23|526.13|529.88|525.78|24
1631957020000|2021-09-18 09:23:40|529.9|525.8|530.09|525.99|530.09|525.99|529.89|525.79|19
1631957030000|2021-09-18 09:23:50|530.1|526|530.12|526.02|530.12|526.02|530.09|525.99|4
1631957040000|2021-09-18 09:24:00|530.1|526|530.12|526.02|530.14|526.04|530.09|525.99|11
1631957050000|2021-09-18 09:24:10|530.08|525.98|529.91|525.81|530.09|525.99|529.91|525.81|13
1631957060000|2021-09-18 09:24:20|529.9|525.8|529.94|525.84|530|525.9|529.9|525.8|17
1631957070000|2021-09-18 09:24:30|529.93|525.83|529.88|525.78|529.96|525.86|529.86|525.76|14
1631957080000|2021-09-18 09:24:40|529.87|525.77|529.71|525.61|529.87|525.77|529.71|525.61|12
1631957090000|2021-09-18 09:24:50|529.68|525.58|529.6|525.5|529.68|525.58|529.59|525.49|7
1631957100000|2021-09-18 09:25:00|529.53|525.43|529.19|525.09|529.53|525.43|529.15|525.05|25
1631957110000|2021-09-18 09:25:10|529.18|525.08|529.26|525.16|529.32|525.22|529.13|525.03|17
1631957120000|2021-09-18 09:25:20|529.25|525.15|529.12|525.02|529.25|525.15|529.1|525|24
1631957130000|2021-09-18 09:25:30|529.11|525.01|529.02|524.92|529.11|525.01|529.01|524.91|17
1631957140000|2021-09-18 09:25:40|529.01|524.91|528.81|524.71|529.01|524.91|528.73|524.63|12
1631957150000|2021-09-18 09:25:50|528.82|524.72|528.86|524.76|528.93|524.83|528.81|524.71|10
1631957160000|2021-09-18 09:26:00|528.89|524.79|528.91|524.81|528.98|524.88|528.89|524.79|12
1631957170000|2021-09-18 09:26:10|528.93|524.83|528.99|524.89|529|524.9|528.92|524.82|8
1631957180000|2021-09-18 09:26:20|529.01|524.91|529.12|525.02|529.12|525.02|529|524.9|17
1631957190000|2021-09-18 09:26:30|529.15|525.05|529.33|525.23|529.33|525.23|529.15|525.05|18
1631957200000|2021-09-18 09:26:40|529.34|525.24|529.39|525.29|529.39|525.29|529.34|525.24|7
1631957210000|2021-09-18 09:26:50|529.38|525.28|529.37|525.27|529.38|525.28|529.32|525.22|6
1631957220000|2021-09-18 09:27:00|529.38|525.28|529.52|525.42|529.52|525.42|529.33|525.23|11
1631957230000|2021-09-18 09:27:10|529.51|525.41|529.62|525.52|529.62|525.52|529.51|525.41|12
1631957240000|2021-09-18 09:27:20|529.6|525.5|529.55|525.45|529.62|525.52|529.55|525.45|12
1631957250000|2021-09-18 09:27:30|529.56|525.46|529.5|525.4|529.56|525.46|529.5|525.4|6
1631957260000|2021-09-18 09:27:40|529.54|525.44|529.56|525.46|529.56|525.46|529.53|525.43|8
1631957270000|2021-09-18 09:27:50|529.54|525.44|529.53|525.43|529.57|525.47|529.53|525.43|16
1631957280000|2021-09-18 09:28:00|529.54|525.44|529.57|525.47|529.58|525.48|529.54|525.44|7
1631957290000|2021-09-18 09:28:10|529.55|525.45|529.57|525.47|529.58|525.48|529.55|525.45|7
1631957300000|2021-09-18 09:28:20|529.55|525.45|529.47|525.37|529.58|525.48|529.43|525.33|9
1631957310000|2021-09-18 09:28:30|529.44|525.34|529.18|525.08|529.47|525.37|529.18|525.08|21
1631957320000|2021-09-18 09:28:40|529.17|525.07|529.12|525.02|529.18|525.08|529.12|525.02|3
1631957330000|2021-09-18 09:28:50|529.11|525.01|528.91|524.81|529.12|525.02|528.91|524.81|11
1631957340000|2021-09-18 09:29:00|528.9|524.8|528.81|524.71|528.94|524.84|528.81|524.71|14
1631957350000|2021-09-18 09:29:10|528.82|524.72|528.78|524.68|528.82|524.72|528.78|524.68|5
1631957360000|2021-09-18 09:29:20|528.82|524.72|528.83|524.73|528.87|524.77|528.82|524.72|11
1631957370000|2021-09-18 09:29:30|528.78|524.68|528.83|524.73|528.84|524.74|528.78|524.68|4
1631957380000|2021-09-18 09:29:40|528.82|524.72|528.66|524.56|528.82|524.72|528.64|524.54|11
1631957390000|2021-09-18 09:29:50|528.67|524.57|528.62|524.52|528.67|524.57|528.62|524.52|5
1631957400000|2021-09-18 09:30:00|528.65|524.55|528.65|524.55|528.66|524.56|528.61|524.51|11
1631957410000|2021-09-18 09:30:10|528.67|524.57|528.76|524.66|528.77|524.67|528.66|524.56|14
1631957420000|2021-09-18 09:30:20|528.78|524.68|529|524.9|529|524.9|528.78|524.68|15
1631957430000|2021-09-18 09:30:30|528.99|524.89|529.12|525.02|529.12|525.02|528.99|524.89|13
1631957440000|2021-09-18 09:30:40|529.14|525.04|529.23|525.13|529.23|525.13|529.12|525.02|4
1631957450000|2021-09-18 09:30:50|529.24|525.14|529.27|525.17|529.27|525.17|529.24|525.14|8
1631957460000|2021-09-18 09:31:00|529.22|525.12|529.16|525.06|529.26|525.16|529.1|525|13
1631957470000|2021-09-18 09:31:10|529.17|525.07|529.17|525.07|529.22|525.12|529.12|525.02|18
1631957480000|2021-09-18 09:31:20|529.16|525.06|529.08|524.98|529.16|525.06|529.07|524.97|7
1631957490000|2021-09-18 09:31:30|529.07|524.97|529.08|524.98|529.08|524.98|529.07|524.97|2
1631957500000|2021-09-18 09:31:40|529.09|524.99|529.14|525.04|529.14|525.04|529.09|524.99|5
1631957510000|2021-09-18 09:31:50|529.13|525.03|529.21|525.11|529.21|525.11|529.12|525.02|8
1631957520000|2021-09-18 09:32:00|529.19|525.09|529.15|525.05|529.21|525.11|529.15|525.05|8
1631957530000|2021-09-18 09:32:10|529.16|525.06|529.16|525.06|529.17|525.07|529.15|525.05|7
1631957540000|2021-09-18 09:32:20|529.17|525.07|529.12|525.02|529.18|525.08|529.12|525.02|18
1631957550000|2021-09-18 09:32:30|529.16|525.06|529.16|525.06|529.17|525.07|529.16|525.06|9
1631957560000|2021-09-18 09:32:40|529.2|525.1|529.19|525.09|529.2|525.1|529.18|525.08|6
1631957570000|2021-09-18 09:32:50|529.2|525.1|529.19|525.09|529.2|525.1|529.17|525.07|7
1631957580000|2021-09-18 09:33:00|529.2|525.1|529.22|525.12|529.24|525.14|529.2|525.1|8
1631957590000|2021-09-18 09:33:10|529.21|525.11|529.25|525.15|529.26|525.16|529.21|525.11|4
1631957600000|2021-09-18 09:33:20|529.26|525.16|529.26|525.16|529.27|525.17|529.25|525.15|9
1631957610000|2021-09-18 09:33:30|529.27|525.17|529.25|525.15|529.29|525.19|529.25|525.15|5
1631957620000|2021-09-18 09:33:40|529.26|525.16|529.23|525.13|529.26|525.16|529.2|525.1|6
1631957630000|2021-09-18 09:33:50|529.24|525.14|529.35|525.25|529.35|525.25|529.24|525.14|14
1631957640000|2021-09-18 09:34:00|529.34|525.24|529.24|525.14|529.34|525.24|529.15|525.05|16
1631957650000|2021-09-18 09:34:10|529.25|525.15|529.23|525.13|529.25|525.15|529.23|525.13|6
1631957660000|2021-09-18 09:34:20|529.25|525.15|529.31|525.21|529.31|525.21|529.23|525.13|11
1631957670000|2021-09-18 09:34:30|529.33|525.23|529.3|525.2|529.33|525.23|529.29|525.19|7
1631957680000|2021-09-18 09:34:40|529.29|525.19|529.32|525.22|529.33|525.23|529.29|525.19|6
1631957690000|2021-09-18 09:34:50|529.34|525.24|529.33|525.23|529.35|525.25|529.33|525.23|4
1631957700000|2021-09-18 09:35:00|529.35|525.25|529.55|525.45|529.55|525.45|529.31|525.21|19
1631957710000|2021-09-18 09:35:10|529.54|525.44|529.56|525.46|529.56|525.46|529.53|525.43|17
1631957720000|2021-09-18 09:35:20|529.55|525.45|529.62|525.52|529.62|525.52|529.55|525.45|11
1631957730000|2021-09-18 09:35:30|529.61|525.51|529.6|525.5|529.64|525.54|529.53|525.43|20
1631957740000|2021-09-18 09:35:40|529.62|525.52|529.62|525.52|529.63|525.53|529.62|525.52|5
1631957750000|2021-09-18 09:35:50|529.63|525.53|529.62|525.52|529.66|525.56|529.6|525.5|13
1631957760000|2021-09-18 09:36:00|529.64|525.54|529.65|525.55|529.66|525.56|529.62|525.52|12
1631957770000|2021-09-18 09:36:10|529.63|525.53|529.62|525.52|529.65|525.55|529.62|525.52|6
1631957780000|2021-09-18 09:36:20|529.64|525.54|529.64|525.54|529.65|525.55|529.6|525.5|11
1631957790000|2021-09-18 09:36:30|529.65|525.55|529.68|525.58|529.68|525.58|529.64|525.54|9
1631957800000|2021-09-18 09:36:40|529.69|525.59|529.56|525.46|529.71|525.61|529.56|525.46|17
1631957810000|2021-09-18 09:36:50|529.58|525.48|529.51|525.41|529.58|525.48|529.49|525.39|13
1631957820000|2021-09-18 09:37:00|529.53|525.43|529.67|525.57|529.69|525.59|529.53|525.43|18
1631957830000|2021-09-18 09:37:10|529.69|525.59|529.7|525.6|529.73|525.63|529.67|525.57|11
1631957840000|2021-09-18 09:37:20|529.73|525.63|529.7|525.6|529.73|525.63|529.69|525.59|15
1631957850000|2021-09-18 09:37:30|529.71|525.61|529.74|525.64|529.74|525.64|529.69|525.59|10
1631957860000|2021-09-18 09:37:40|529.73|525.63|529.75|525.65|529.75|525.65|529.73|525.63|13
1631957870000|2021-09-18 09:37:50|529.74|525.64|529.74|525.64|529.75|525.65|529.74|525.64|7
1631957880000|2021-09-18 09:38:00|529.75|525.65|528.93|524.83|530.06|525.96|528.93|524.83|23
1631957890000|2021-09-18 09:38:10|528.84|524.74|527.85|523.75|528.96|524.86|527.82|523.72|31
1631957900000|2021-09-18 09:38:20|527.87|523.77|528.02|523.92|528.04|523.94|527.84|523.74|21
1631957910000|2021-09-18 09:38:30|528.01|523.91|527.72|523.62|528.06|523.96|527.53|523.43|21
1631957920000|2021-09-18 09:38:40|527.77|523.67|528.29|524.19|528.31|524.21|527.77|523.67|24
1631957930000|2021-09-18 09:38:50|528.3|524.2|528.26|524.16|528.31|524.21|528.22|524.12|23
1631957940000|2021-09-18 09:39:00|528.19|524.09|527.9|523.8|528.22|524.12|527.9|523.8|20
1631957950000|2021-09-18 09:39:10|527.87|523.77|527.95|523.85|527.99|523.89|527.86|523.76|15
1631957960000|2021-09-18 09:39:20|527.98|523.88|528.03|523.93|528.03|523.93|527.96|523.86|11
1631957970000|2021-09-18 09:39:30|528.04|523.94|527.97|523.87|528.05|523.95|527.97|523.87|8
1631957980000|2021-09-18 09:39:40|527.98|523.88|527.89|523.79|527.99|523.89|527.88|523.78|18
1631957990000|2021-09-18 09:39:50|527.85|523.75|527.44|523.34|527.85|523.75|527.44|523.34|27
1631958000000|2021-09-18 09:40:00|527.43|523.33|527.32|523.22|527.44|523.34|527.27|523.17|20
1631958010000|2021-09-18 09:40:10|527.29|523.19|527.26|523.16|527.29|523.19|527.22|523.12|17
1631958020000|2021-09-18 09:40:20|527.24|523.14|527.26|523.16|527.26|523.16|527.23|523.13|4
1631958030000|2021-09-18 09:40:30|527.24|523.14|527.03|522.93|527.24|523.14|527.02|522.92|22
1631958040000|2021-09-18 09:40:40|527.01|522.91|525.52|521.42|527.04|522.94|525.46|521.36|35
1631958050000|2021-09-18 09:40:50|525.49|521.39|525.81|521.71|525.81|521.71|525.25|521.15|26
1631958060000|2021-09-18 09:41:00|525.82|521.72|526.36|522.26|526.36|522.26|525.82|521.72|21
1631958070000|2021-09-18 09:41:10|526.37|522.27|526.56|522.46|526.57|522.47|526.37|522.27|19
1631958080000|2021-09-18 09:41:20|526.57|522.47|526.59|522.49|526.62|522.52|526.57|522.47|7
1631958090000|2021-09-18 09:41:30|526.58|522.48|526.64|522.54|526.64|522.54|526.58|522.48|16
1631958100000|2021-09-18 09:41:40|526.65|522.55|526.65|522.55|526.65|522.55|526.62|522.52|9
1631958110000|2021-09-18 09:41:50|526.64|522.54|526.62|522.52|526.65|522.55|526.61|522.51|8
1631958120000|2021-09-18 09:42:00|526.61|522.51|526.63|522.53|526.64|522.54|526.61|522.51|5
1631958130000|2021-09-18 09:42:10|526.64|522.54|526.65|522.55|526.65|522.55|526.59|522.49|10
1631958140000|2021-09-18 09:42:20|526.67|522.57|526.66|522.56|526.68|522.58|526.63|522.53|19
1631958150000|2021-09-18 09:42:30|526.69|522.59|526.62|522.52|526.7|522.6|526.62|522.52|8
1631958160000|2021-09-18 09:42:40|526.63|522.53|526.51|522.41|526.63|522.53|526.51|522.41|19
1631958170000|2021-09-18 09:42:50|526.5|522.4|526.49|522.39|526.54|522.44|526.46|522.36|16
1631958180000|2021-09-18 09:43:00|526.5|522.4|526.44|522.34|526.5|522.4|526.39|522.29|25
1631958190000|2021-09-18 09:43:10|526.39|522.29|526.38|522.28|526.42|522.32|526.35|522.25|21
1631958200000|2021-09-18 09:43:20|526.37|522.27|526.19|522.09|526.39|522.29|526.18|522.08|27
1631958210000|2021-09-18 09:43:30|526.21|522.11|526.21|522.11|526.22|522.12|526.17|522.07|18
1631958220000|2021-09-18 09:43:40|526.22|522.12|526.31|522.21|526.31|522.21|526.22|522.12|11
1631958230000|2021-09-18 09:43:50|526.28|522.18|526.76|522.66|526.76|522.66|526.22|522.12|20
1631958240000|2021-09-18 09:44:00|526.78|522.68|526.94|522.84|526.97|522.87|526.78|522.68|22
1631958250000|2021-09-18 09:44:10|526.92|522.82|527.02|522.92|527.02|522.92|526.91|522.81|21
1631958260000|2021-09-18 09:44:20|527.04|522.94|527|522.9|527.04|522.94|526.98|522.88|13
1631958270000|2021-09-18 09:44:30|526.99|522.89|526.97|522.87|526.99|522.89|526.96|522.86|10
1631958280000|2021-09-18 09:44:40|526.95|522.85|526.53|522.43|526.96|522.86|526.53|522.43|17
1631958290000|2021-09-18 09:44:50|526.56|522.46|526.49|522.39|526.57|522.47|526.46|522.36|16
1631958300000|2021-09-18 09:45:00|526.5|522.4|526.66|522.56|526.69|522.59|526.47|522.37|17
1631958310000|2021-09-18 09:45:10|526.64|522.54|526.82|522.72|526.82|522.72|526.62|522.52|16
1631958320000|2021-09-18 09:45:20|526.83|522.73|527.04|522.94|527.06|522.96|526.83|522.73|21
1631958330000|2021-09-18 09:45:30|527.06|522.96|527.23|523.13|527.23|523.13|527.06|522.96|12
1631958340000|2021-09-18 09:45:40|527.21|523.11|527.43|523.33|527.44|523.34|527.21|523.11|22
1631958350000|2021-09-18 09:45:50|527.42|523.32|527.81|523.71|527.84|523.74|527.42|523.32|25
1631958360000|2021-09-18 09:46:00|527.8|523.7|527.83|523.73|527.83|523.73|527.72|523.62|24
1631958370000|2021-09-18 09:46:10|527.84|523.74|527.87|523.77|527.87|523.77|527.82|523.72|15
1631958380000|2021-09-18 09:46:20|527.86|523.76|527.92|523.82|527.93|523.83|527.83|523.73|17
1631958390000|2021-09-18 09:46:30|527.91|523.81|527.97|523.87|527.99|523.89|527.91|523.81|15
1631958400000|2021-09-18 09:46:40|527.96|523.86|527.98|523.88|527.98|523.88|527.96|523.86|7
1631958410000|2021-09-18 09:46:50|527.97|523.87|527.98|523.88|528|523.9|527.97|523.87|8
1631958420000|2021-09-18 09:47:00|527.99|523.89|528.02|523.92|528.02|523.92|527.99|523.89|3
1631958430000|2021-09-18 09:47:10|528.01|523.91|527.87|523.77|528.01|523.91|527.82|523.72|15
1631958440000|2021-09-18 09:47:20|527.86|523.76|527.87|523.77|527.9|523.8|527.85|523.75|10
1631958450000|2021-09-18 09:47:30|527.86|523.76|527.86|523.76|527.87|523.77|527.85|523.75|7
1631958460000|2021-09-18 09:47:40|527.89|523.79|527.91|523.81|527.91|523.81|527.89|523.79|3
1631958470000|2021-09-18 09:47:50|527.89|523.79|527.93|523.83|527.97|523.87|527.85|523.75|13
1631958480000|2021-09-18 09:48:00|527.94|523.84|528.01|523.91|528.02|523.92|527.93|523.83|10
1631958490000|2021-09-18 09:48:10|527.99|523.89|527.88|523.78|528.01|523.91|527.88|523.78|9
1631958500000|2021-09-18 09:48:20|527.86|523.76|527.88|523.78|527.88|523.78|527.85|523.75|10
1631958510000|2021-09-18 09:48:30|527.89|523.79|527.91|523.81|527.91|523.81|527.89|523.79|11
1631958520000|2021-09-18 09:48:40|527.89|523.79|527.89|523.79|527.89|523.79|527.88|523.78|3
1631958530000|2021-09-18 09:48:50|527.9|523.8|527.84|523.74|527.9|523.8|527.84|523.74|3
1631958540000|2021-09-18 09:49:00|527.85|523.75|527.81|523.71|527.85|523.75|527.81|523.71|12
1631958550000|2021-09-18 09:49:10|527.8|523.7|527.52|523.42|527.8|523.7|527.5|523.4|17
1631958560000|2021-09-18 09:49:20|527.54|523.44|527.57|523.47|527.57|523.47|527.51|523.41|12
1631958570000|2021-09-18 09:49:30|527.52|523.42|527.4|523.3|527.52|523.42|527.38|523.28|18
1631958580000|2021-09-18 09:49:40|527.39|523.29|527.37|523.27|527.39|523.29|527.37|523.27|4
1631958590000|2021-09-18 09:49:50|527.38|523.28|527.37|523.27|527.4|523.3|527.37|523.27|13
1631958600000|2021-09-18 09:50:00|527.35|523.25|527.34|523.24|527.36|523.26|527.34|523.24|5
1631958610000|2021-09-18 09:50:10|527.32|523.22|527.52|523.42|527.53|523.43|527.28|523.18|18
1631958620000|2021-09-18 09:50:20|527.59|523.49|527.94|523.84|527.95|523.85|527.57|523.47|24
1631958630000|2021-09-18 09:50:30|527.95|523.85|528.14|524.04|528.14|524.04|527.95|523.85|10
1631958640000|2021-09-18 09:50:40|528.15|524.05|528.16|524.06|528.18|524.08|528.13|524.03|8
1631958650000|2021-09-18 09:50:50|528.18|524.08|528.22|524.12|528.24|524.14|528.18|524.08|10
1631958660000|2021-09-18 09:51:00|528.21|524.11|528.22|524.12|528.22|524.12|528.16|524.06|12
1631958670000|2021-09-18 09:51:10|528.21|524.11|528.19|524.09|528.23|524.13|528.19|524.09|8
1631958680000|2021-09-18 09:51:20|528.18|524.08|528.17|524.07|528.18|524.08|528.17|524.07|2
1631958690000|2021-09-18 09:51:30|528.16|524.06|528.23|524.13|528.23|524.13|528.16|524.06|13
1631958700000|2021-09-18 09:51:40|528.2|524.1|528.16|524.06|528.23|524.13|528.16|524.06|19
1631958710000|2021-09-18 09:51:50|528.17|524.07|528.15|524.05|528.17|524.07|528.15|524.05|3
1631958720000|2021-09-18 09:52:00|528.16|524.06|528.2|524.1|528.2|524.1|528.14|524.04|11
1631958730000|2021-09-18 09:52:10|528.19|524.09|528.49|524.39|528.49|524.39|528.16|524.06|17
1631958740000|2021-09-18 09:52:20|528.51|524.41|528.81|524.71|528.83|524.73|528.51|524.41|15
1631958750000|2021-09-18 09:52:30|528.83|524.73|528.97|524.87|528.98|524.88|528.83|524.73|11
1631958760000|2021-09-18 09:52:40|528.98|524.88|529.13|525.03|529.13|525.03|528.97|524.87|22
1631958770000|2021-09-18 09:52:50|529.11|525.01|529.18|525.08|529.19|525.09|529.11|525.01|11
1631958780000|2021-09-18 09:53:00|529.19|525.09|529.19|525.09|529.2|525.1|529.17|525.07|13
1631958790000|2021-09-18 09:53:10|529.2|525.1|529.29|525.19|529.31|525.21|529.2|525.1|8
1631958800000|2021-09-18 09:53:20|529.3|525.2|529.6|525.5|529.61|525.51|529.29|525.19|20
1631958810000|2021-09-18 09:53:30|529.61|525.51|529.73|525.63|529.8|525.7|529.6|525.5|19
1631958820000|2021-09-18 09:53:40|529.75|525.65|529.69|525.59|529.81|525.71|529.69|525.59|12
1631958830000|2021-09-18 09:53:50|529.7|525.6|529.7|525.6|529.73|525.63|529.68|525.58|15
1631958840000|2021-09-18 09:54:00|529.69|525.59|529.66|525.56|529.7|525.6|529.66|525.56|9
1631958850000|2021-09-18 09:54:10|529.68|525.58|529.47|525.37|529.68|525.58|529.47|525.37|9
1631958860000|2021-09-18 09:54:20|529.48|525.38|529.37|525.27|529.49|525.39|529.37|525.27|13
1631958870000|2021-09-18 09:54:30|529.36|525.26|529.39|525.29|529.46|525.36|529.36|525.26|13
1631958880000|2021-09-18 09:54:40|529.4|525.3|529.36|525.26|529.43|525.33|529.31|525.21|17
1631958890000|2021-09-18 09:54:50|529.34|525.24|529.39|525.29|529.39|525.29|529.33|525.23|16
1631958900000|2021-09-18 09:55:00|529.37|525.27|529.45|525.35|529.46|525.36|529.37|525.27|17
1631958910000|2021-09-18 09:55:10|529.42|525.32|529.47|525.37|529.49|525.39|529.41|525.31|15
1631958920000|2021-09-18 09:55:20|529.49|525.39|529.48|525.38|529.5|525.4|529.46|525.36|10
1631958930000|2021-09-18 09:55:30|529.47|525.37|529.53|525.43|529.53|525.43|529.47|525.37|18
1631958940000|2021-09-18 09:55:40|529.52|525.42|529.66|525.56|529.66|525.56|529.51|525.41|21
1631958950000|2021-09-18 09:55:50|529.67|525.57|529.68|525.58|529.69|525.59|529.66|525.56|12
1631958960000|2021-09-18 09:56:00|529.69|525.59|529.79|525.69|529.79|525.69|529.69|525.59|9
1631958970000|2021-09-18 09:56:10|529.78|525.68|529.68|525.58|529.79|525.69|529.67|525.57|16
1631958980000|2021-09-18 09:56:20|529.7|525.6|529.72|525.62|529.72|525.62|529.66|525.56|15
1631958990000|2021-09-18 09:56:30|529.73|525.63|529.71|525.61|529.73|525.63|529.67|525.57|10
1631959000000|2021-09-18 09:56:40|529.7|525.6|529.71|525.61|529.72|525.62|529.67|525.57|10
1631959010000|2021-09-18 09:56:50|529.7|525.6|529.71|525.61|529.72|525.62|529.7|525.6|9
1631959020000|2021-09-18 09:57:00|529.7|525.6|529.65|525.55|529.7|525.6|529.65|525.55|11
1631959030000|2021-09-18 09:57:10|529.67|525.57|529.71|525.61|529.72|525.62|529.67|525.57|7
1631959040000|2021-09-18 09:57:20|529.7|525.6|529.72|525.62|529.72|525.62|529.7|525.6|4
1631959050000|2021-09-18 09:57:30|529.7|525.6|529.86|525.76|529.87|525.77|529.7|525.6|15
1631959060000|2021-09-18 09:57:40|529.89|525.79|529.92|525.82|529.92|525.82|529.89|525.79|8
1631959070000|2021-09-18 09:57:50|529.93|525.83|529.87|525.77|529.93|525.83|529.85|525.75|11
1631959080000|2021-09-18 09:58:00|529.86|525.76|529.9|525.8|529.9|525.8|529.86|525.76|3
1631959090000|2021-09-18 09:58:10|529.91|525.81|529.93|525.83|529.93|525.83|529.9|525.8|8
1631959100000|2021-09-18 09:58:20|529.94|525.84|529.93|525.83|529.96|525.86|529.93|525.83|4
1631959110000|2021-09-18 09:58:30|529.94|525.84|529.84|525.74|529.94|525.84|529.8|525.7|16
1631959120000|2021-09-18 09:58:40|529.85|525.75|529.7|525.6|529.87|525.77|529.69|525.59|12
1631959130000|2021-09-18 09:58:50|529.67|525.57|529.64|525.54|529.67|525.57|529.64|525.54|11
1631959140000|2021-09-18 09:59:00|529.59|525.49|529.55|525.45|529.59|525.49|529.55|525.45|7
1631959150000|2021-09-18 09:59:10|529.52|525.42|529.08|524.98|529.52|525.42|529.08|524.98|16
1631959160000|2021-09-18 09:59:20|529.03|524.93|528.6|524.5|529.03|524.93|528.6|524.5|19
1631959170000|2021-09-18 09:59:30|528.59|524.49|528.43|524.33|528.59|524.49|528.41|524.31|10
1631959180000|2021-09-18 09:59:40|528.44|524.34|528.76|524.66|528.76|524.66|528.43|524.33|15
1631959190000|2021-09-18 09:59:50|528.82|524.72|528.9|524.8|528.93|524.83|528.82|524.72|11
1631959200000|2021-09-18 10:00:00|528.93|524.83|529.13|525.03|529.16|525.06|528.93|524.83|19
1631959210000|2021-09-18 10:00:10|529.18|525.08|529.24|525.14|529.31|525.21|529.17|525.07|15
1631959220000|2021-09-18 10:00:20|529.25|525.15|529.28|525.18|529.28|525.18|529.19|525.09|23
1631959230000|2021-09-18 10:00:30|529.31|525.21|529.4|525.3|529.4|525.3|529.26|525.16|12
1631959240000|2021-09-18 10:00:40|529.38|525.28|529.43|525.33|529.43|525.33|529.38|525.28|5
1631959250000|2021-09-18 10:00:50|529.45|525.35|529.38|525.28|529.46|525.36|529.38|525.28|6
1631959260000|2021-09-18 10:01:00|529.35|525.25|529.35|525.25|529.35|525.25|529.35|525.25|1
1631959270000|2021-09-18 10:01:10|529.36|525.26|529.37|525.27|529.37|525.27|529.35|525.25|8
1631959280000|2021-09-18 10:01:20|529.36|525.26|529.32|525.22|529.36|525.26|529.31|525.21|8
1631959290000|2021-09-18 10:01:30|529.3|525.2|529.31|525.21|529.33|525.23|529.29|525.19|8
1631959300000|2021-09-18 10:01:40|529.3|525.2|529.33|525.23|529.34|525.24|529.3|525.2|6
1631959310000|2021-09-18 10:01:50|529.3|525.2|529.36|525.26|529.36|525.26|529.3|525.2|6
1631959320000|2021-09-18 10:02:00|529.35|525.25|529.34|525.24|529.35|525.25|529.33|525.23|4
1631959330000|2021-09-18 10:02:10|529.33|525.23|529.33|525.23|529.34|525.24|529.32|525.22|7
1631959340000|2021-09-18 10:02:20|529.31|525.21|529.24|525.14|529.32|525.22|529.24|525.14|5
1631959350000|2021-09-18 10:02:30|529.25|525.15|529.25|525.15|529.25|525.15|529.25|525.15|1
1631959360000|2021-09-18 10:02:40|529.24|525.14|529.15|525.05|529.24|525.14|529.15|525.05|6
1631959370000|2021-09-18 10:02:50|529.18|525.08|529.16|525.06|529.18|525.08|529.12|525.02|16
1631959380000|2021-09-18 10:03:00|529.15|525.05|529.15|525.05|529.15|525.05|529.11|525.01|18
1631959390000|2021-09-18 10:03:10|529.12|525.02|529.05|524.95|529.15|525.05|529.04|524.94|12
1631959400000|2021-09-18 10:03:20|529.07|524.97|529.04|524.94|529.07|524.97|529.04|524.94|2
1631959410000|2021-09-18 10:03:30|529.05|524.95|529.08|524.98|529.08|524.98|529.04|524.94|6
1631959420000|2021-09-18 10:03:40|529.09|524.99|529.07|524.97|529.1|525|529.05|524.95|7
1631959430000|2021-09-18 10:03:50|529.06|524.96|529.04|524.94|529.06|524.96|529.03|524.93|8
1631959440000|2021-09-18 10:04:00|529.05|524.95|528.83|524.73|529.06|524.96|528.81|524.71|12
1631959450000|2021-09-18 10:04:10|528.82|524.72|528.86|524.76|528.88|524.78|528.77|524.67|20
1631959460000|2021-09-18 10:04:20|528.85|524.75|528.82|524.72|528.88|524.78|528.82|524.72|8
1631959480000|2021-09-18 10:04:40|528.83|524.73|528.83|524.73|528.83|524.73|528.82|524.72|17
1631959490000|2021-09-18 10:04:50|528.82|524.72|528.52|524.42|528.84|524.74|528.4|524.3|25
1631959500000|2021-09-18 10:05:00|528.53|524.43|528.58|524.48|528.58|524.48|528.53|524.43|7
1631959510000|2021-09-18 10:05:10|528.57|524.47|528.58|524.48|528.58|524.48|528.54|524.44|7
1631959520000|2021-09-18 10:05:20|528.59|524.49|528.7|524.6|528.7|524.6|528.59|524.49|7
1631959530000|2021-09-18 10:05:30|528.69|524.59|528.69|524.59|528.71|524.61|528.69|524.59|3
1631959540000|2021-09-18 10:05:40|528.71|524.61|528.71|524.61|528.71|524.61|528.71|524.61|1
1631959550000|2021-09-18 10:05:50|528.72|524.62|528.71|524.61|528.72|524.62|528.71|524.61|2
1631959560000|2021-09-18 10:06:00|528.72|524.62|528.89|524.79|528.89|524.79|528.72|524.62|13
1631959570000|2021-09-18 10:06:10|528.88|524.78|529.2|525.1|529.21|525.11|528.88|524.78|22
1631959580000|2021-09-18 10:06:20|529.23|525.13|529.33|525.23|529.33|525.23|529.21|525.11|13
1631959590000|2021-09-18 10:06:30|529.34|525.24|529.22|525.12|529.34|525.24|529.17|525.07|13
1631959600000|2021-09-18 10:06:40|529.26|525.16|528.81|524.71|529.26|525.16|528.75|524.65|16
1631959610000|2021-09-18 10:06:50|528.82|524.72|528.71|524.61|528.82|524.72|528.7|524.6|9
1631959620000|2021-09-18 10:07:00|528.68|524.58|528.49|524.39|528.68|524.58|528.47|524.37|17
1631959630000|2021-09-18 10:07:10|528.48|524.38|528.18|524.08|528.49|524.39|528.18|524.08|14
1631959640000|2021-09-18 10:07:20|528.17|524.07|527.82|523.72|528.21|524.11|527.82|523.72|25
1631959650000|2021-09-18 10:07:30|527.8|523.7|527.76|523.66|527.82|523.72|527.76|523.66|11
1631959660000|2021-09-18 10:07:40|527.75|523.65|527.7|523.6|527.75|523.65|527.63|523.53|19
1631959670000|2021-09-18 10:07:50|527.76|523.66|528.09|523.99|528.13|524.03|527.75|523.65|21
1631959680000|2021-09-18 10:08:00|528.1|524|528.14|524.04|528.17|524.07|528.1|524|19
1631959690000|2021-09-18 10:08:10|528.15|524.05|528.12|524.02|528.15|524.05|528.09|523.99|16
1631959700000|2021-09-18 10:08:20|528.15|524.05|528.37|524.27|528.37|524.27|528.12|524.02|15
1631959710000|2021-09-18 10:08:30|528.38|524.28|528.66|524.56|528.66|524.56|528.37|524.27|15
1631959720000|2021-09-18 10:08:40|528.67|524.57|528.77|524.67|528.78|524.68|528.6|524.5|26
1631959730000|2021-09-18 10:08:50|528.75|524.65|528.35|524.25|528.75|524.65|528.34|524.24|17
1631959740000|2021-09-18 10:09:00|528.33|524.23|528.26|524.16|528.34|524.24|528.22|524.12|14
1631959750000|2021-09-18 10:09:10|528.25|524.15|528.15|524.05|528.25|524.15|528.15|524.05|11
1631959760000|2021-09-18 10:09:20|528.16|524.06|528.16|524.06|528.2|524.1|528.16|524.06|11
1631959770000|2021-09-18 10:09:30|528.17|524.07|528.14|524.04|528.17|524.07|528.14|524.04|7
1631959780000|2021-09-18 10:09:40|528.16|524.06|528.12|524.02|528.18|524.08|528.12|524.02|6
1631959790000|2021-09-18 10:09:50|528.11|524.01|527.96|523.86|528.11|524.01|527.93|523.83|16
1631959800000|2021-09-18 10:10:00|527.95|523.85|527.78|523.68|527.95|523.85|527.77|523.67|16
1631959810000|2021-09-18 10:10:10|527.77|523.67|527.79|523.69|527.81|523.71|527.77|523.67|12
1631959820000|2021-09-18 10:10:20|527.78|523.68|527.8|523.7|527.8|523.7|527.78|523.68|6
1631959830000|2021-09-18 10:10:30|527.82|523.72|527.84|523.74|527.84|523.74|527.78|523.68|7
1631959840000|2021-09-18 10:10:40|527.81|523.71|527.83|523.73|527.83|523.73|527.81|523.71|2
1631959850000|2021-09-18 10:10:50|527.84|523.74|527.88|523.78|527.88|523.78|527.84|523.74|6
1631959860000|2021-09-18 10:11:00|527.89|523.79|527.87|523.77|527.89|523.79|527.87|523.77|9
1631959870000|2021-09-18 10:11:10|527.88|523.78|527.92|523.82|527.94|523.84|527.87|523.77|10
1631959880000|2021-09-18 10:11:20|527.93|523.83|528.04|523.94|528.04|523.94|527.93|523.83|6
1631959890000|2021-09-18 10:11:30|528.03|523.93|528.02|523.92|528.03|523.93|528|523.9|4
1631959900000|2021-09-18 10:11:40|528|523.9|528.36|524.26|528.37|524.27|528|523.9|28
1631959910000|2021-09-18 10:11:50|528.37|524.27|528.39|524.29|528.45|524.35|528.35|524.25|13
1631959920000|2021-09-18 10:12:00|528.4|524.3|528.52|524.42|528.52|524.42|528.31|524.21|14
1631959930000|2021-09-18 10:12:10|528.5|524.4|528.5|524.4|528.54|524.44|528.5|524.4|3
1631959940000|2021-09-18 10:12:20|528.54|524.44|528.53|524.43|528.58|524.48|528.53|524.43|9
1631959950000|2021-09-18 10:12:30|528.54|524.44|528.55|524.45|528.57|524.47|528.53|524.43|6
1631959960000|2021-09-18 10:12:40|528.54|524.44|528.56|524.46|528.58|524.48|528.54|524.44|4
1631959970000|2021-09-18 10:12:50|528.58|524.48|528.57|524.47|528.58|524.48|528.56|524.46|5
1631959980000|2021-09-18 10:13:00|528.58|524.48|528.58|524.48|528.59|524.49|528.53|524.43|13
1631959990000|2021-09-18 10:13:10|528.59|524.49|528.63|524.53|528.63|524.53|528.57|524.47|7
1631960000000|2021-09-18 10:13:20|528.61|524.51|528.61|524.51|528.61|524.51|528.61|524.51|1
1631960010000|2021-09-18 10:13:30|528.59|524.49|528.63|524.53|528.63|524.53|528.59|524.49|11
1631960020000|2021-09-18 10:13:40|528.62|524.52|528.62|524.52|528.63|524.53|528.62|524.52|9
1631960030000|2021-09-18 10:13:50|528.61|524.51|528.59|524.49|528.61|524.51|528.59|524.49|5
1631960040000|2021-09-18 10:14:00|528.6|524.5|528.59|524.49|528.64|524.54|528.59|524.49|12
1631960050000|2021-09-18 10:14:10|528.6|524.5|528.54|524.44|528.6|524.5|528.54|524.44|10
1631960060000|2021-09-18 10:14:20|528.52|524.42|528.65|524.55|528.66|524.56|528.52|524.42|13
1631960070000|2021-09-18 10:14:30|528.58|524.48|528.49|524.39|528.58|524.48|528.42|524.32|8
1631960080000|2021-09-18 10:14:40|528.48|524.38|528.48|524.38|528.48|524.38|528.48|524.38|1
1631960090000|2021-09-18 10:14:50|528.5|524.4|528.45|524.35|528.5|524.4|528.45|524.35|8
1631960100000|2021-09-18 10:15:00|528.44|524.34|528.45|524.35|528.47|524.37|528.44|524.34|6
1631960110000|2021-09-18 10:15:10|528.47|524.37|528.33|524.23|528.47|524.37|528.29|524.19|13
1631960120000|2021-09-18 10:15:20|528.35|524.25|528.51|524.41|528.51|524.41|528.34|524.24|20
1631960130000|2021-09-18 10:15:30|528.52|524.42|528.59|524.49|528.63|524.53|528.52|524.42|12
1631960140000|2021-09-18 10:15:40|528.58|524.48|528.45|524.35|528.58|524.48|528.44|524.34|11
1631960150000|2021-09-18 10:15:50|528.46|524.36|528.96|524.86|528.99|524.89|528.46|524.36|21
1631960160000|2021-09-18 10:16:00|528.99|524.89|529.14|525.04|529.16|525.06|528.99|524.89|16
1631960170000|2021-09-18 10:16:10|529.15|525.05|529.22|525.12|529.22|525.12|529.14|525.04|12
1631960180000|2021-09-18 10:16:20|529.23|525.13|529.29|525.19|529.29|525.19|529.16|525.06|22
1631960190000|2021-09-18 10:16:30|529.26|525.16|529.35|525.25|529.35|525.25|529.26|525.16|6
1631960200000|2021-09-18 10:16:40|529.36|525.26|529.36|525.26|529.37|525.27|529.35|525.25|5
1631960210000|2021-09-18 10:16:50|529.39|525.29|529.22|525.12|529.41|525.31|529.22|525.12|14
1631960220000|2021-09-18 10:17:00|529.21|525.11|529.34|525.24|529.35|525.25|529.21|525.11|10
1631960230000|2021-09-18 10:17:10|529.35|525.25|529.35|525.25|529.35|525.25|529.34|525.24|3
1631960240000|2021-09-18 10:17:20|529.34|525.24|529.35|525.25|529.37|525.27|529.33|525.23|13
1631960250000|2021-09-18 10:17:30|529.36|525.26|529.36|525.26|529.36|525.26|529.35|525.25|3
1631960260000|2021-09-18 10:17:40|529.34|525.24|529.66|525.56|529.67|525.57|529.34|525.24|17
1631960270000|2021-09-18 10:17:50|529.67|525.57|529.68|525.58|529.69|525.59|529.61|525.51|14
1631960280000|2021-09-18 10:18:00|529.67|525.57|529.6|525.5|529.71|525.61|529.5|525.4|15
1631960290000|2021-09-18 10:18:10|529.61|525.51|529.71|525.61|529.71|525.61|529.55|525.45|15
1631960300000|2021-09-18 10:18:20|529.68|525.58|529.91|525.81|529.96|525.86|529.68|525.58|17
1631960310000|2021-09-18 10:18:30|529.96|525.86|530.04|525.94|530.06|525.96|529.96|525.86|14
1631960320000|2021-09-18 10:18:40|530.03|525.93|530.06|525.96|530.06|525.96|530.02|525.92|7
1631960330000|2021-09-18 10:18:50|530.05|525.95|530.06|525.96|530.09|525.99|530.05|525.95|6
1631960340000|2021-09-18 10:19:00|530.05|525.95|530.09|525.99|530.15|526.05|530.04|525.94|12
1631960350000|2021-09-18 10:19:10|530.08|525.98|530.06|525.96|530.08|525.98|530.03|525.93|14
1631960360000|2021-09-18 10:19:20|530.07|525.97|530.08|525.98|530.09|525.99|530.02|525.92|11
1631960370000|2021-09-18 10:19:30|530.09|525.99|530.09|525.99|530.09|525.99|530.04|525.94|7
1631960380000|2021-09-18 10:19:40|530.1|526|530.11|526.01|530.12|526.02|530.09|525.99|7
1631960390000|2021-09-18 10:19:50|530.14|526.04|530.21|526.11|530.22|526.12|530.14|526.04|10
1631960400000|2021-09-18 10:20:00|530.2|526.1|530.34|526.24|530.34|526.24|530.19|526.09|25
1631960410000|2021-09-18 10:20:10|530.32|526.22|530.4|526.3|530.4|526.3|530.32|526.22|9
1631960420000|2021-09-18 10:20:20|530.38|526.28|530.44|526.34|530.44|526.34|530.37|526.27|6
1631960430000|2021-09-18 10:20:30|530.45|526.35|530.44|526.34|530.45|526.35|530.44|526.34|2
1631960440000|2021-09-18 10:20:40|530.47|526.37|530.44|526.34|530.49|526.39|530.42|526.32|13
1631960450000|2021-09-18 10:20:50|530.66|526.56|530.78|526.68|530.79|526.69|530.66|526.56|9
1631960460000|2021-09-18 10:21:00|530.8|526.7|530.84|526.74|530.86|526.76|530.8|526.7|17
1631960470000|2021-09-18 10:21:10|530.86|526.76|530.97|526.87|530.97|526.87|530.83|526.73|14
1631960480000|2021-09-18 10:21:20|530.98|526.88|530.98|526.88|531|526.9|530.97|526.87|4
1631960490000|2021-09-18 10:21:30|531|526.9|531.01|526.91|531.05|526.95|531|526.9|11
1631960500000|2021-09-18 10:21:40|531.03|526.93|530.98|526.88|531.03|526.93|530.95|526.85|11
1631960510000|2021-09-18 10:21:50|530.95|526.85|530.78|526.68|530.95|526.85|530.72|526.62|13
1631960520000|2021-09-18 10:22:00|530.8|526.7|530.91|526.81|530.92|526.82|530.8|526.7|13
1631960530000|2021-09-18 10:22:10|530.92|526.82|530.94|526.84|531.06|526.96|530.92|526.82|16
1631960540000|2021-09-18 10:22:20|530.96|526.86|530.97|526.87|531.03|526.93|530.88|526.78|14
1631960550000|2021-09-18 10:22:30|530.96|526.86|530.97|526.87|530.98|526.88|530.93|526.83|12
1631960560000|2021-09-18 10:22:40|530.98|526.88|530.92|526.82|530.98|526.88|530.91|526.81|6
1631960570000|2021-09-18 10:22:50|530.89|526.79|531.17|527.07|531.17|527.07|530.89|526.79|14
1631960580000|2021-09-18 10:23:00|531.14|527.04|531.05|526.95|531.15|527.05|531.02|526.92|15
1631960590000|2021-09-18 10:23:10|531.03|526.93|531.05|526.95|531.05|526.95|530.9|526.8|18
1631960600000|2021-09-18 10:23:20|531.06|526.96|531.09|526.99|531.12|527.02|531.06|526.96|10
1631960610000|2021-09-18 10:23:30|531.08|526.98|531.1|527|531.1|527|531.08|526.98|20
1631960620000|2021-09-18 10:23:40|531.09|526.99|531.12|527.02|531.14|527.04|531.08|526.98|12
1631960630000|2021-09-18 10:23:50|531.1|527|531.07|526.97|531.1|527|531.07|526.97|5
1631960640000|2021-09-18 10:24:00|531.08|526.98|531.1|527|531.1|527|531.07|526.97|5
1631960650000|2021-09-18 10:24:10|531.11|527.01|531.14|527.04|531.14|527.04|531.11|527.01|3
1631960660000|2021-09-18 10:24:20|531.12|527.02|531.14|527.04|531.14|527.04|531.12|527.02|2
1631960680000|2021-09-18 10:24:40|531.2|527.1|531.44|527.34|531.45|527.35|531.2|527.1|15
1631960690000|2021-09-18 10:24:50|531.45|527.35|531.47|527.37|531.51|527.41|531.33|527.23|12
1631960700000|2021-09-18 10:25:00|531.44|527.34|531.46|527.36|531.51|527.41|531.44|527.34|15
1631960710000|2021-09-18 10:25:10|531.45|527.35|531.45|527.35|531.47|527.37|531.45|527.35|5
1631960720000|2021-09-18 10:25:20|531.43|527.33|531.46|527.36|531.46|527.36|531.43|527.33|5
1631960730000|2021-09-18 10:25:30|531.47|527.37|531.22|527.12|531.47|527.37|531.22|527.12|14
1631960740000|2021-09-18 10:25:40|531.21|527.11|531.14|527.04|531.21|527.11|531.13|527.03|7
1631960750000|2021-09-18 10:25:50|531.17|527.07|531.14|527.04|531.23|527.13|531.14|527.04|17
1631960760000|2021-09-18 10:26:00|531.13|527.03|531.08|526.98|531.16|527.06|531.08|526.98|12
1631960770000|2021-09-18 10:26:10|531.09|526.99|530.83|526.73|531.09|526.99|530.82|526.72|19
1631960780000|2021-09-18 10:26:20|530.82|526.72|530.84|526.74|530.85|526.75|530.8|526.7|19
1631960790000|2021-09-18 10:26:30|530.85|526.75|530.63|526.53|530.85|526.75|530.63|526.53|17
1631960800000|2021-09-18 10:26:40|530.65|526.55|530.69|526.59|530.69|526.59|530.58|526.48|10
1631960810000|2021-09-18 10:26:50|530.68|526.58|530.45|526.35|530.68|526.58|530.35|526.25|24
1631960820000|2021-09-18 10:27:00|530.46|526.36|530.44|526.34|530.46|526.36|530.42|526.32|13
1631960830000|2021-09-18 10:27:10|530.42|526.32|530.66|526.56|530.66|526.56|530.38|526.28|24
1631960840000|2021-09-18 10:27:20|530.65|526.55|530.64|526.54|530.73|526.63|530.64|526.54|14
1631960850000|2021-09-18 10:27:30|530.65|526.55|530.66|526.56|530.68|526.58|530.65|526.55|7
1631960860000|2021-09-18 10:27:40|530.64|526.54|530.63|526.53|530.64|526.54|530.61|526.51|6
1631960870000|2021-09-18 10:27:50|530.61|526.51|530.63|526.53|530.63|526.53|530.61|526.51|4
1631960880000|2021-09-18 10:28:00|530.64|526.54|530.65|526.55|530.71|526.61|530.64|526.54|11
1631960890000|2021-09-18 10:28:10|530.63|526.53|530.62|526.52|530.65|526.55|530.61|526.51|10
1631960900000|2021-09-18 10:28:20|530.61|526.51|530.62|526.52|530.63|526.53|530.61|526.51|7
1631960910000|2021-09-18 10:28:30|530.63|526.53|530.62|526.52|530.63|526.53|530.62|526.52|2
1631960930000|2021-09-18 10:28:50|530.61|526.51|530.62|526.52|530.62|526.52|530.61|526.51|4
1631960940000|2021-09-18 10:29:00|530.65|526.55|530.69|526.59|530.69|526.59|530.65|526.55|13
1631960950000|2021-09-18 10:29:10|530.68|526.58|530.63|526.53|530.69|526.59|530.63|526.53|9
1631960960000|2021-09-18 10:29:20|530.64|526.54|530.72|526.62|530.72|526.62|530.63|526.53|8
1631960970000|2021-09-18 10:29:30|530.76|526.66|530.76|526.66|530.76|526.66|530.76|526.66|1
1631960980000|2021-09-18 10:29:40|530.77|526.67|530.7|526.6|530.78|526.68|530.7|526.6|6
1631960990000|2021-09-18 10:29:50|530.69|526.59|530.55|526.45|530.69|526.59|530.55|526.45|11
1631961000000|2021-09-18 10:30:00|530.56|526.46|530.48|526.38|530.56|526.46|530.47|526.37|10
1631961010000|2021-09-18 10:30:10|530.49|526.39|530.51|526.41|530.59|526.49|530.49|526.39|17
1631961020000|2021-09-18 10:30:20|530.52|526.42|530.45|526.35|530.52|526.42|530.45|526.35|10
1631961030000|2021-09-18 10:30:30|530.46|526.36|530.64|526.54|530.64|526.54|530.46|526.36|10
1631961040000|2021-09-18 10:30:40|530.61|526.51|530.45|526.35|530.64|526.54|530.45|526.35|10
1631961050000|2021-09-18 10:30:50|530.5|526.4|530.5|526.4|530.52|526.42|530.47|526.37|8
1631961060000|2021-09-18 10:31:00|530.51|526.41|530.86|526.76|530.86|526.76|530.51|526.41|14
1631961070000|2021-09-18 10:31:10|530.84|526.74|530.91|526.81|530.91|526.81|530.84|526.74|10
1631961080000|2021-09-18 10:31:20|530.92|526.82|530.85|526.75|530.92|526.82|530.85|526.75|10
1631961090000|2021-09-18 10:31:30|530.86|526.76|530.9|526.8|530.92|526.82|530.85|526.75|11
1631961100000|2021-09-18 10:31:40|530.88|526.78|530.89|526.79|530.9|526.8|530.88|526.78|9
1631961110000|2021-09-18 10:31:50|530.88|526.78|530.88|526.78|530.89|526.79|530.88|526.78|3
1631961120000|2021-09-18 10:32:00|530.89|526.79|530.89|526.79|530.89|526.79|530.89|526.79|1
1631961130000|2021-09-18 10:32:10|530.91|526.81|531.04|526.94|531.07|526.97|530.91|526.81|6
1631961140000|2021-09-18 10:32:20|531.06|526.96|531.08|526.98|531.09|526.99|531.06|526.96|9
1631961150000|2021-09-18 10:32:30|531.07|526.97|531.08|526.98|531.13|527.03|531.01|526.91|11
1631961160000|2021-09-18 10:32:40|531.09|526.99|530.84|526.74|531.09|526.99|530.84|526.74|15
1631961170000|2021-09-18 10:32:50|530.87|526.77|530.92|526.82|530.94|526.84|530.83|526.73|12
1631961180000|2021-09-18 10:33:00|530.94|526.84|531.11|527.01|531.11|527.01|530.94|526.84|10
1631961190000|2021-09-18 10:33:10|531.12|527.02|531.11|527.01|531.12|527.02|531.09|526.99|4
1631961200000|2021-09-18 10:33:20|531.09|526.99|531.09|526.99|531.11|527.01|531.07|526.97|12
1631961210000|2021-09-18 10:33:30|531.05|526.95|531.05|526.95|531.08|526.98|531.04|526.94|6
1631961220000|2021-09-18 10:33:40|531.04|526.94|531.11|527.01|531.11|527.01|531.04|526.94|6
1631961230000|2021-09-18 10:33:50|531.09|526.99|531.14|527.04|531.14|527.04|531.07|526.97|5
1631961240000|2021-09-18 10:34:00|531.13|527.03|531.15|527.05|531.15|527.05|531.13|527.03|7
1631961260000|2021-09-18 10:34:20|531.14|527.04|531.14|527.04|531.14|527.04|531.14|527.04|1
1631961270000|2021-09-18 10:34:30|531.15|527.05|531.02|526.92|531.15|527.05|531.02|526.92|6
1631961280000|2021-09-18 10:34:40|531.01|526.91|530.94|526.84|531.02|526.92|530.87|526.77|12
1631961290000|2021-09-18 10:34:50|530.93|526.83|530.93|526.83|530.94|526.84|530.93|526.83|7
1631961300000|2021-09-18 10:35:00|530.94|526.84|531.2|527.1|531.2|527.1|530.93|526.83|14
1631961310000|2021-09-18 10:35:10|531.22|527.12|531.63|527.53|531.69|527.59|531.2|527.1|18
1631961320000|2021-09-18 10:35:20|531.65|527.55|531.36|527.26|531.66|527.56|531.36|527.26|32
1631961330000|2021-09-18 10:35:30|531.33|527.23|531.24|527.14|531.43|527.33|531.13|527.03|26
1631961340000|2021-09-18 10:35:40|531.22|527.12|531.45|527.35|531.45|527.35|531.22|527.12|20
1631961350000|2021-09-18 10:35:50|531.47|527.37|531.55|527.45|531.67|527.57|531.45|527.35|21
1631961360000|2021-09-18 10:36:00|531.57|527.47|531.44|527.34|531.64|527.54|531.44|527.34|25
1631961370000|2021-09-18 10:36:10|531.41|527.31|531.37|527.27|531.41|527.31|531.26|527.16|25
1631961380000|2021-09-18 10:36:20|531.39|527.29|531.4|527.3|531.41|527.31|531.38|527.28|6
1631961390000|2021-09-18 10:36:30|531.35|527.25|531.22|527.12|531.37|527.27|531.18|527.08|10
1631961400000|2021-09-18 10:36:40|531.24|527.14|531.22|527.12|531.25|527.15|531.22|527.12|3
1631961410000|2021-09-18 10:36:50|531.25|527.15|531.23|527.13|531.25|527.15|531.22|527.12|5
1631961420000|2021-09-18 10:37:00|531.25|527.15|531.27|527.17|531.27|527.17|531.23|527.13|5
1631961430000|2021-09-18 10:37:10|531.25|527.15|531.23|527.13|531.28|527.18|531.22|527.12|11
1631961440000|2021-09-18 10:37:20|531.25|527.15|531.45|527.35|531.47|527.37|531.25|527.15|15
1631961450000|2021-09-18 10:37:30|531.46|527.36|531.45|527.35|531.48|527.38|531.43|527.33|12
1631961470000|2021-09-18 10:37:50|531.46|527.36|531.41|527.31|531.46|527.36|531.41|527.31|5
1631961480000|2021-09-18 10:38:00|531.42|527.32|530.96|526.86|531.46|527.36|530.89|526.79|19
1631961490000|2021-09-18 10:38:10|530.97|526.87|530.95|526.85|531.08|526.98|530.95|526.85|25
1631961500000|2021-09-18 10:38:20|530.96|526.86|531.02|526.92|531.05|526.95|530.95|526.85|15
1631961510000|2021-09-18 10:38:30|531.01|526.91|531|526.9|531.03|526.93|530.99|526.89|6
1631961520000|2021-09-18 10:38:40|530.99|526.89|530.97|526.87|531.03|526.93|530.97|526.87|7
1631961530000|2021-09-18 10:38:50|530.98|526.88|531.06|526.96|531.06|526.96|530.98|526.88|6
1631961540000|2021-09-18 10:39:00|531.07|526.97|531.19|527.09|531.19|527.09|531.07|526.97|12
1631961550000|2021-09-18 10:39:10|531.18|527.08|531.15|527.05|531.19|527.09|531.13|527.03|7
1631961560000|2021-09-18 10:39:20|531.16|527.06|531.18|527.08|531.18|527.08|531.12|527.02|9
1631961570000|2021-09-18 10:39:30|531.17|527.07|531.12|527.02|531.17|527.07|531.12|527.02|10
1631961580000|2021-09-18 10:39:40|531.06|526.96|530.91|526.81|531.06|526.96|530.9|526.8|14
1631961590000|2021-09-18 10:39:50|530.89|526.79|530.89|526.79|530.9|526.8|530.88|526.78|7
1631961600000|2021-09-18 10:40:00|530.88|526.78|530.76|526.66|530.89|526.79|530.76|526.66|13
1631961610000|2021-09-18 10:40:10|530.75|526.65|530.78|526.68|530.78|526.68|530.75|526.65|4
1631961620000|2021-09-18 10:40:20|530.75|526.65|530.74|526.64|530.75|526.65|530.71|526.61|6
1631961630000|2021-09-18 10:40:30|530.68|526.58|530.73|526.63|530.75|526.65|530.68|526.58|13
1631961640000|2021-09-18 10:40:40|530.75|526.65|530.75|526.65|530.75|526.65|530.72|526.62|9
1631961650000|2021-09-18 10:40:50|530.74|526.64|530.79|526.69|530.79|526.69|530.74|526.64|7
1631961660000|2021-09-18 10:41:00|530.8|526.7|531|526.9|531|526.9|530.79|526.69|14
1631961670000|2021-09-18 10:41:10|530.99|526.89|531.07|526.97|531.07|526.97|530.99|526.89|14
1631961680000|2021-09-18 10:41:20|531.05|526.95|531.04|526.94|531.08|526.98|531.03|526.93|15
1631961690000|2021-09-18 10:41:30|531.06|526.96|531|526.9|531.06|526.96|530.97|526.87|11
1631961700000|2021-09-18 10:41:40|530.99|526.89|530.98|526.88|531.02|526.92|530.97|526.87|13
1631961710000|2021-09-18 10:41:50|530.97|526.87|530.94|526.84|530.99|526.89|530.94|526.84|15
1631961720000|2021-09-18 10:42:00|530.91|526.81|530.77|526.67|530.91|526.81|530.77|526.67|10
1631961730000|2021-09-18 10:42:10|530.76|526.66|530.65|526.55|530.76|526.66|530.65|526.55|12
1631961740000|2021-09-18 10:42:20|530.68|526.58|530.66|526.56|530.68|526.58|530.63|526.53|5
1631961750000|2021-09-18 10:42:30|530.67|526.57|530.63|526.53|530.67|526.57|530.62|526.52|9
1631961760000|2021-09-18 10:42:40|530.62|526.52|530.59|526.49|530.71|526.61|530.58|526.48|18
1631961770000|2021-09-18 10:42:50|530.6|526.5|530.55|526.45|530.6|526.5|530.54|526.44|6
1631961780000|2021-09-18 10:43:00|530.54|526.44|530.47|526.37|530.54|526.44|530.47|526.37|13
1631961790000|2021-09-18 10:43:10|530.5|526.4|530.51|526.41|530.52|526.42|530.49|526.39|8
1631961800000|2021-09-18 10:43:20|530.52|526.42|530.48|526.38|530.52|526.42|530.45|526.35|7
1631961810000|2021-09-18 10:43:30|530.45|526.35|530.48|526.38|530.48|526.38|530.45|526.35|8
1631961820000|2021-09-18 10:43:40|530.45|526.35|530.38|526.28|530.48|526.38|530.38|526.28|11
1631961830000|2021-09-18 10:43:50|530.37|526.27|530.16|526.06|530.38|526.28|530.16|526.06|25
1631961840000|2021-09-18 10:44:00|530.19|526.09|530.13|526.03|530.19|526.09|530.12|526.02|7
1631961850000|2021-09-18 10:44:10|530.12|526.02|529.91|525.81|530.15|526.05|529.91|525.81|15
1631961860000|2021-09-18 10:44:20|529.9|525.8|529.88|525.78|529.91|525.81|529.88|525.78|4
1631961870000|2021-09-18 10:44:30|529.94|525.84|529.95|525.85|529.96|525.86|529.94|525.84|3
1631961880000|2021-09-18 10:44:40|529.94|525.84|529.98|525.88|529.99|525.89|529.94|525.84|4
1631961890000|2021-09-18 10:44:50|529.97|525.87|529.91|525.81|530.01|525.91|529.91|525.81|9
1631961900000|2021-09-18 10:45:00|529.88|525.78|529.91|525.81|529.91|525.81|529.88|525.78|6
1631961910000|2021-09-18 10:45:10|529.92|525.82|529.97|525.87|529.97|525.87|529.91|525.81|8
1631961920000|2021-09-18 10:45:20|529.99|525.89|529.95|525.85|529.99|525.89|529.94|525.84|11
1631961930000|2021-09-18 10:45:30|529.94|525.84|529.89|525.79|529.94|525.84|529.89|525.79|5
1631961940000|2021-09-18 10:45:40|529.9|525.8|529.93|525.83|529.94|525.84|529.89|525.79|14
1631961950000|2021-09-18 10:45:50|529.94|525.84|529.92|525.82|529.96|525.86|529.92|525.82|13
1631961960000|2021-09-18 10:46:00|529.93|525.83|529.91|525.81|529.93|525.83|529.9|525.8|11
1631961970000|2021-09-18 10:46:10|529.93|525.83|529.9|525.8|529.93|525.83|529.88|525.78|12
1631961980000|2021-09-18 10:46:20|529.88|525.78|529.88|525.78|529.89|525.79|529.88|525.78|3
1631961990000|2021-09-18 10:46:30|529.9|525.8|530.03|525.93|530.05|525.95|529.88|525.78|12
1631962000000|2021-09-18 10:46:40|530.05|525.95|530.09|525.99|530.14|526.04|530.04|525.94|15
1631962010000|2021-09-18 10:46:50|530.1|526|530.12|526.02|530.12|526.02|530.1|526|9
1631962020000|2021-09-18 10:47:00|530.11|526.01|530.1|526|530.11|526.01|530.09|525.99|10
1631962030000|2021-09-18 10:47:10|530.09|525.99|530.03|525.93|530.09|525.99|530.03|525.93|10
1631962040000|2021-09-18 10:47:20|530.04|525.94|529.91|525.81|530.04|525.94|529.91|525.81|11
1631962050000|2021-09-18 10:47:30|529.9|525.8|529.89|525.79|529.91|525.81|529.89|525.79|4
1631962060000|2021-09-18 10:47:40|529.9|525.8|529.81|525.71|529.9|525.8|529.81|525.71|3
1631962070000|2021-09-18 10:47:50|529.8|525.7|529.55|525.45|529.8|525.7|529.49|525.39|16
1631962080000|2021-09-18 10:48:00|529.54|525.44|529.45|525.35|529.55|525.45|529.45|525.35|15
1631962090000|2021-09-18 10:48:10|529.46|525.36|529.3|525.2|529.46|525.36|529.3|525.2|20
1631962100000|2021-09-18 10:48:20|529.31|525.21|529.3|525.2|529.33|525.23|529.28|525.18|14
1631962110000|2021-09-18 10:48:30|529.32|525.22|529.23|525.13|529.33|525.23|529.23|525.13|13
1631962120000|2021-09-18 10:48:40|529.24|525.14|529.22|525.12|529.24|525.14|529.22|525.12|6
1631962130000|2021-09-18 10:48:50|529.24|525.14|529.22|525.12|529.25|525.15|529.22|525.12|13
1631962140000|2021-09-18 10:49:00|529.23|525.13|529.17|525.07|529.23|525.13|529.17|525.07|8
1631962150000|2021-09-18 10:49:10|529.2|525.1|529.19|525.09|529.2|525.1|529.18|525.08|7
1631962160000|2021-09-18 10:49:20|529.16|525.06|529.15|525.05|529.16|525.06|529.11|525.01|6
1631962170000|2021-09-18 10:49:30|529.12|525.02|529.1|525|529.12|525.02|529.1|525|3
1631962180000|2021-09-18 10:49:40|529.11|525.01|529.08|524.98|529.11|525.01|529.08|524.98|2
1631962190000|2021-09-18 10:49:50|529.13|525.03|529.25|525.15|529.25|525.15|529.13|525.03|7
1631962200000|2021-09-18 10:50:00|529.24|525.14|529.3|525.2|529.3|525.2|529.18|525.08|10
1631962210000|2021-09-18 10:50:10|529.31|525.21|529.6|525.5|529.6|525.5|529.31|525.21|16
1631962220000|2021-09-18 10:50:20|529.59|525.49|529.61|525.51|529.61|525.51|529.57|525.47|11
1631962230000|2021-09-18 10:50:30|529.62|525.52|529.7|525.6|529.7|525.6|529.61|525.51|11
1631962240000|2021-09-18 10:50:40|529.68|525.58|529.7|525.6|529.7|525.6|529.67|525.57|10
1631962250000|2021-09-18 10:50:50|529.69|525.59|529.67|525.57|529.69|525.59|529.67|525.57|6
1631962260000|2021-09-18 10:51:00|529.64|525.54|529.47|525.37|529.64|525.54|529.45|525.35|11
1631962270000|2021-09-18 10:51:10|529.45|525.35|529.35|525.25|529.47|525.37|529.34|525.24|11
1631962280000|2021-09-18 10:51:20|529.37|525.27|528.89|524.79|529.37|525.27|528.89|524.79|23
1631962290000|2021-09-18 10:51:30|528.9|524.8|529.11|525.01|529.11|525.01|528.88|524.78|9
1631962300000|2021-09-18 10:51:40|529.09|524.99|529.18|525.08|529.19|525.09|529.08|524.98|12
1631962310000|2021-09-18 10:51:50|529.16|525.06|529.07|524.97|529.18|525.08|529.07|524.97|16
1631962320000|2021-09-18 10:52:00|529.06|524.96|529.11|525.01|529.12|525.02|528.99|524.89|19
1631962330000|2021-09-18 10:52:10|529.12|525.02|529.32|525.22|529.32|525.22|529.1|525|18
1631962340000|2021-09-18 10:52:20|529.28|525.18|529.27|525.17|529.34|525.24|529.26|525.16|9
1631962350000|2021-09-18 10:52:30|529.25|525.15|529.17|525.07|529.25|525.15|529.17|525.07|9
1631962360000|2021-09-18 10:52:40|529.15|525.05|529.16|525.06|529.17|525.07|529.12|525.02|12
1631962370000|2021-09-18 10:52:50|529.15|525.05|529.17|525.07|529.18|525.08|529.15|525.05|10
1631962380000|2021-09-18 10:53:00|529.18|525.08|529.17|525.07|529.19|525.09|529.17|525.07|10
1631962390000|2021-09-18 10:53:10|529.15|525.05|529.17|525.07|529.18|525.08|529.09|524.99|12
1631962400000|2021-09-18 10:53:20|529.18|525.08|529.17|525.07|529.18|525.08|529.15|525.05|9
1631962410000|2021-09-18 10:53:30|529.15|525.05|528.92|524.82|529.15|525.05|528.88|524.78|15
1631962420000|2021-09-18 10:53:40|528.94|524.84|529.03|524.93|529.04|524.94|528.94|524.84|17
1631962430000|2021-09-18 10:53:50|529.05|524.95|528.95|524.85|529.05|524.95|528.91|524.81|21
1631962440000|2021-09-18 10:54:00|528.94|524.84|529.13|525.03|529.13|525.03|528.94|524.84|15
1631962450000|2021-09-18 10:54:10|529.12|525.02|529|524.9|529.12|525.02|528.99|524.89|7
1631962460000|2021-09-18 10:54:20|528.98|524.88|528.91|524.81|528.98|524.88|528.88|524.78|12
1631962470000|2021-09-18 10:54:30|528.92|524.82|528.95|524.85|528.96|524.86|528.92|524.82|4
1631962480000|2021-09-18 10:54:40|528.96|524.86|528.97|524.87|528.97|524.87|528.96|524.86|2
1631962490000|2021-09-18 10:54:50|528.95|524.85|527.49|523.39|528.95|524.85|527.25|523.15|29
1631962500000|2021-09-18 10:55:00|527.51|523.41|527.66|523.56|527.67|523.57|527.51|523.41|15
1631962510000|2021-09-18 10:55:10|527.7|523.6|527.58|523.48|527.76|523.66|527.55|523.45|17
1631962520000|2021-09-18 10:55:20|527.59|523.49|527.61|523.51|527.63|523.53|527.57|523.47|15
1631962530000|2021-09-18 10:55:30|527.62|523.52|527.51|523.41|527.62|523.52|527.51|523.41|13
1631962540000|2021-09-18 10:55:40|527.5|523.4|527.39|523.29|527.51|523.41|527.36|523.26|20
1631962550000|2021-09-18 10:55:50|527.38|523.28|527.26|523.16|527.4|523.3|527.22|523.12|16
1631962560000|2021-09-18 10:56:00|527.28|523.18|527.18|523.08|527.3|523.2|527.1|523|20
1631962570000|2021-09-18 10:56:10|527.17|523.07|527.28|523.18|527.28|523.18|527.1|523|17
1631962580000|2021-09-18 10:56:20|527.27|523.17|527.24|523.14|527.29|523.19|527.22|523.12|8
1631962590000|2021-09-18 10:56:30|527.21|523.11|527.27|523.17|527.33|523.23|527.21|523.11|9
1631962600000|2021-09-18 10:56:40|527.26|523.16|527.21|523.11|527.26|523.16|527.21|523.11|6
1631962610000|2021-09-18 10:56:50|527.2|523.1|527.03|522.93|527.2|523.1|527.03|522.93|10
1631962620000|2021-09-18 10:57:00|527.06|522.96|527.08|522.98|527.11|523.01|526.99|522.89|9
1631962630000|2021-09-18 10:57:10|527.14|523.04|527.16|523.06|527.2|523.1|527.14|523.04|9
1631962640000|2021-09-18 10:57:20|527.18|523.08|527.14|523.04|527.23|523.13|527.14|523.04|17
1631962650000|2021-09-18 10:57:30|527.13|523.03|527.28|523.18|527.28|523.18|527.13|523.03|15
1631962660000|2021-09-18 10:57:40|527.3|523.2|527.43|523.33|527.43|523.33|527.3|523.2|7
1631962670000|2021-09-18 10:57:50|527.42|523.32|527.24|523.14|527.42|523.32|527.24|523.14|9
1631962680000|2021-09-18 10:58:00|527.2|523.1|527.17|523.07|527.21|523.11|527.16|523.06|10
1631962690000|2021-09-18 10:58:10|527.15|523.05|527.03|522.93|527.19|523.09|527.03|522.93|14
1631962700000|2021-09-18 10:58:20|527.04|522.94|526.96|522.86|527.04|522.94|526.95|522.85|10
1631962710000|2021-09-18 10:58:30|526.94|522.84|526.96|522.86|526.99|522.89|526.94|522.84|19
1631962720000|2021-09-18 10:58:40|526.92|522.82|526.94|522.84|526.96|522.86|526.85|522.75|12
1631962730000|2021-09-18 10:58:50|526.96|522.86|526.98|522.88|526.98|522.88|526.94|522.84|11
1631962740000|2021-09-18 10:59:00|526.93|522.83|526.93|522.83|526.94|522.84|526.93|522.83|3
1631962750000|2021-09-18 10:59:10|526.89|522.79|526.88|522.78|526.9|522.8|526.79|522.69|17
1631962760000|2021-09-18 10:59:20|526.89|522.79|526.74|522.64|526.89|522.79|526.74|522.64|12
1631962770000|2021-09-18 10:59:30|526.73|522.63|526.72|522.62|526.73|522.63|526.72|522.62|2
1631962780000|2021-09-18 10:59:40|526.73|522.63|526.67|522.57|526.73|522.63|526.66|522.56|3
1631962790000|2021-09-18 10:59:50|526.74|522.64|526.8|522.7|526.8|522.7|526.73|522.63|7
1631962800000|2021-09-18 11:00:00|526.79|522.69|526.89|522.79|526.89|522.79|526.79|522.69|14
1631962810000|2021-09-18 11:00:10|526.83|522.73|526.94|522.84|526.95|522.85|526.83|522.73|17
1631962820000|2021-09-18 11:00:20|526.95|522.85|527.05|522.95|527.05|522.95|526.95|522.85|15
1631962830000|2021-09-18 11:00:30|527.07|522.97|527.1|523|527.1|523|527.04|522.94|10
1631962840000|2021-09-18 11:00:40|527.14|523.04|527.15|523.05|527.15|523.05|527.12|523.02|4
1631962850000|2021-09-18 11:00:50|527.14|523.04|527.34|523.24|527.36|523.26|527.14|523.04|20
1631962860000|2021-09-18 11:01:00|527.37|523.27|527.45|523.35|527.46|523.36|527.27|523.17|20
1631962870000|2021-09-18 11:01:10|527.46|523.36|527.46|523.36|527.5|523.4|527.39|523.29|15
1631962880000|2021-09-18 11:01:20|527.48|523.38|527.45|523.35|527.5|523.4|527.39|523.29|25
1631962890000|2021-09-18 11:01:30|527.5|523.4|527.62|523.52|527.62|523.52|527.5|523.4|16
1631962900000|2021-09-18 11:01:40|527.6|523.5|527.69|523.59|527.69|523.59|527.57|523.47|13
1631962910000|2021-09-18 11:01:50|527.71|523.61|527.65|523.55|527.71|523.61|527.64|523.54|19
1631962920000|2021-09-18 11:02:00|527.58|523.48|527.62|523.52|527.64|523.54|527.57|523.47|14
1631962930000|2021-09-18 11:02:10|527.64|523.54|527.3|523.2|527.64|523.54|527.29|523.19|17
1631962940000|2021-09-18 11:02:20|527.29|523.19|527.26|523.16|527.41|523.31|527.24|523.14|20
1631962950000|2021-09-18 11:02:30|527.24|523.14|527.3|523.2|527.32|523.22|527.24|523.14|15
1631962960000|2021-09-18 11:02:40|527.29|523.19|527.38|523.28|527.38|523.28|527.29|523.19|12
1631962970000|2021-09-18 11:02:50|527.36|523.26|527.25|523.15|527.52|523.42|527.22|523.12|19
1631962980000|2021-09-18 11:03:00|527.22|523.12|527.27|523.17|527.32|523.22|527.2|523.1|19
1631962990000|2021-09-18 11:03:10|527.3|523.2|527.37|523.27|527.38|523.28|527.29|523.19|13
1631963000000|2021-09-18 11:03:20|527.39|523.29|527.47|523.37|527.47|523.37|527.39|523.29|7
1631963010000|2021-09-18 11:03:30|527.49|523.39|527.54|523.44|527.54|523.44|527.47|523.37|7
1631963020000|2021-09-18 11:03:40|527.57|523.47|527.73|523.63|527.73|523.63|527.57|523.47|13
1631963030000|2021-09-18 11:03:50|527.74|523.64|527.75|523.65|527.76|523.66|527.7|523.6|12
1631963040000|2021-09-18 11:04:00|527.77|523.67|527.82|523.72|527.84|523.74|527.75|523.65|20
1631963050000|2021-09-18 11:04:10|527.81|523.71|527.82|523.72|527.83|523.73|527.8|523.7|9
1631963060000|2021-09-18 11:04:20|527.81|523.71|527.59|523.49|527.81|523.71|527.58|523.48|15
1631963070000|2021-09-18 11:04:30|527.61|523.51|527.69|523.59|527.7|523.6|527.6|523.5|16
1631963080000|2021-09-18 11:04:40|527.66|523.56|527.76|523.66|527.76|523.66|527.66|523.56|13
1631963090000|2021-09-18 11:04:50|527.75|523.65|527.74|523.64|527.77|523.67|527.7|523.6|14
1631963100000|2021-09-18 11:05:00|527.72|523.62|527.91|523.81|527.91|523.81|527.72|523.62|14
1631963110000|2021-09-18 11:05:10|527.97|523.87|528.02|523.92|528.04|523.94|527.96|523.86|13
1631963120000|2021-09-18 11:05:20|528.04|523.94|528.05|523.95|528.05|523.95|527.99|523.89|10
1631963130000|2021-09-18 11:05:30|527.99|523.89|527.95|523.85|528|523.9|527.87|523.77|17
1631963140000|2021-09-18 11:05:40|527.94|523.84|528.05|523.95|528.05|523.95|527.94|523.84|13
1631963150000|2021-09-18 11:05:50|528.06|523.96|528.08|523.98|528.08|523.98|528.03|523.93|7
1631963160000|2021-09-18 11:06:00|528.06|523.96|528.03|523.93|528.11|524.01|528|523.9|25
1631963170000|2021-09-18 11:06:10|528.05|523.95|528.07|523.97|528.12|524.02|527.97|523.87|18
1631963180000|2021-09-18 11:06:20|528.03|523.93|528.07|523.97|528.09|523.99|528.02|523.92|14
1631963190000|2021-09-18 11:06:30|528.08|523.98|528.17|524.07|528.17|524.07|528.04|523.94|20
1631963200000|2021-09-18 11:06:40|528.19|524.09|528.18|524.08|528.2|524.1|528.14|524.04|10
1631963210000|2021-09-18 11:06:50|528.19|524.09|528.19|524.09|528.19|524.09|528.15|524.05|14
1631963220000|2021-09-18 11:07:00|528.17|524.07|528.22|524.12|528.23|524.13|528.17|524.07|13
1631963230000|2021-09-18 11:07:10|528.19|524.09|528.23|524.13|528.23|524.13|528.19|524.09|7
1631963240000|2021-09-18 11:07:20|528.2|524.1|528.01|523.91|528.24|524.14|528.01|523.91|12
1631963250000|2021-09-18 11:07:30|528.02|523.92|528.01|523.91|528.11|524.01|527.99|523.89|17
1631963260000|2021-09-18 11:07:40|527.99|523.89|528|523.9|528.1|524|527.99|523.89|14
1631963270000|2021-09-18 11:07:50|528.02|523.92|528|523.9|528.02|523.92|527.99|523.89|11
1631963280000|2021-09-18 11:08:00|528.02|523.92|528.1|524|528.12|524.02|528.02|523.92|8
1631963290000|2021-09-18 11:08:10|528.11|524.01|528.17|524.07|528.17|524.07|528.09|523.99|17
1631963300000|2021-09-18 11:08:20|528.15|524.05|528|523.9|528.18|524.08|528|523.9|17
1631963310000|2021-09-18 11:08:30|528.01|523.91|527.99|523.89|528.03|523.93|527.98|523.88|22
1631963320000|2021-09-18 11:08:40|528|523.9|527.84|523.74|528.03|523.93|527.84|523.74|17
1631963330000|2021-09-18 11:08:50|527.85|523.75|527.83|523.73|527.9|523.8|527.83|523.73|13
1631963340000|2021-09-18 11:09:00|527.81|523.71|527.87|523.77|527.87|523.77|527.81|523.71|13
1631963350000|2021-09-18 11:09:10|527.86|523.76|527.81|523.71|527.86|523.76|527.81|523.71|6
1631963360000|2021-09-18 11:09:20|527.79|523.69|527.68|523.58|527.81|523.71|527.64|523.54|17
1631963370000|2021-09-18 11:09:30|527.67|523.57|527.63|523.53|527.71|523.61|527.63|523.53|23
1631963380000|2021-09-18 11:09:40|527.66|523.56|527.68|523.58|527.7|523.6|527.63|523.53|8
1631963390000|2021-09-18 11:09:50|527.69|523.59|527.7|523.6|527.7|523.6|527.68|523.58|4
1631963400000|2021-09-18 11:10:00|527.71|523.61|527.76|523.66|527.77|523.67|527.68|523.58|21
1631963410000|2021-09-18 11:10:10|527.78|523.68|527.68|523.58|527.79|523.69|527.67|523.57|16
1631963420000|2021-09-18 11:10:20|527.71|523.61|527.85|523.75|527.85|523.75|527.7|523.6|17
1631963440000|2021-09-18 11:10:40|527.86|523.76|527.85|523.75|527.86|523.76|527.84|523.74|6
1631963450000|2021-09-18 11:10:50|527.82|523.72|527.88|523.78|527.9|523.8|527.81|523.71|18
1631963460000|2021-09-18 11:11:00|527.89|523.79|527.81|523.71|527.9|523.8|527.75|523.65|15
1631963470000|2021-09-18 11:11:10|527.83|523.73|527.75|523.65|527.83|523.73|527.72|523.62|15
1631963480000|2021-09-18 11:11:20|527.72|523.62|527.55|523.45|527.75|523.65|527.52|523.42|21
1631963490000|2021-09-18 11:11:30|527.54|523.44|527.55|523.45|527.56|523.46|527.51|523.41|6
1631963500000|2021-09-18 11:11:40|527.51|523.41|527.34|523.24|527.52|523.42|527.34|523.24|13
1631963510000|2021-09-18 11:11:50|527.32|523.22|527.33|523.23|527.33|523.23|527.29|523.19|5
1631963520000|2021-09-18 11:12:00|527.3|523.2|527.27|523.17|527.3|523.2|527.22|523.12|15
1631963530000|2021-09-18 11:12:10|527.28|523.18|527.05|522.95|527.3|523.2|527.05|522.95|17
1631963540000|2021-09-18 11:12:20|527.07|522.97|526.96|522.86|527.13|523.03|526.96|522.86|14
1631963550000|2021-09-18 11:12:30|526.94|522.84|527.04|522.94|527.09|522.99|526.94|522.84|13
1631963560000|2021-09-18 11:12:40|527.06|522.96|527.1|523|527.12|523.02|527.04|522.94|9
1631963570000|2021-09-18 11:12:50|527.09|522.99|527.08|522.98|527.11|523.01|527.06|522.96|10
1631963580000|2021-09-18 11:13:00|527.07|522.97|526.87|522.77|527.07|522.97|526.82|522.72|16
1631963590000|2021-09-18 11:13:10|526.86|522.76|526.77|522.67|526.87|522.77|526.77|522.67|14
1631963600000|2021-09-18 11:13:20|526.78|522.68|526.77|522.67|526.79|522.69|526.77|522.67|11
1631963610000|2021-09-18 11:13:30|526.78|522.68|526.77|522.67|526.79|522.69|526.71|522.61|11
1631963620000|2021-09-18 11:13:40|526.74|522.64|526.78|522.68|526.8|522.7|526.74|522.64|10
1631963630000|2021-09-18 11:13:50|526.79|522.69|526.81|522.71|526.81|522.71|526.74|522.64|14
1631963640000|2021-09-18 11:14:00|526.84|522.74|526.73|522.63|526.85|522.75|526.7|522.6|13
1631963650000|2021-09-18 11:14:10|526.72|522.62|526.74|522.64|526.75|522.65|526.72|522.62|10
1631963660000|2021-09-18 11:14:20|526.75|522.65|526.74|522.64|526.75|522.65|526.72|522.62|10
1631963670000|2021-09-18 11:14:30|526.72|522.62|526.74|522.64|526.74|522.64|526.72|522.62|6
1631963680000|2021-09-18 11:14:40|526.72|522.62|526.73|522.63|526.74|522.64|526.7|522.6|13
1631963690000|2021-09-18 11:14:50|526.7|522.6|526.69|522.59|526.73|522.63|526.68|522.58|8
1631963700000|2021-09-18 11:15:00|526.71|522.61|526.69|522.59|526.72|522.62|526.69|522.59|3
1631963710000|2021-09-18 11:15:10|526.73|522.63|526.68|522.58|526.73|522.63|526.67|522.57|7
1631963720000|2021-09-18 11:15:20|526.7|522.6|526.69|522.59|526.7|522.6|526.67|522.57|11
1631963730000|2021-09-18 11:15:30|526.68|522.58|526.76|522.66|526.76|522.66|526.68|522.58|13
1631963740000|2021-09-18 11:15:40|526.75|522.65|526.77|522.67|526.83|522.73|526.75|522.65|15
1631963750000|2021-09-18 11:15:50|526.76|522.66|526.87|522.77|526.91|522.81|526.76|522.66|18
1631963760000|2021-09-18 11:16:00|526.91|522.81|527.27|523.17|527.27|523.17|526.9|522.8|22
1631963770000|2021-09-18 11:16:10|527.28|523.18|527.36|523.26|527.36|523.26|527.26|523.16|12
1631963780000|2021-09-18 11:16:20|527.35|523.25|527.36|523.26|527.39|523.29|527.34|523.24|12
1631963790000|2021-09-18 11:16:30|527.37|523.27|527.38|523.28|527.38|523.28|527.37|523.27|4
1631963800000|2021-09-18 11:16:40|527.37|523.27|527.41|523.31|527.42|523.32|527.37|523.27|15
1631963810000|2021-09-18 11:16:50|527.39|523.29|527.45|523.35|527.45|523.35|527.38|523.28|12
1631963820000|2021-09-18 11:17:00|527.46|523.36|527.41|523.31|527.46|523.36|527.39|523.29|14
1631963830000|2021-09-18 11:17:10|527.42|523.32|527.57|523.47|527.58|523.48|527.42|523.32|20
1631963840000|2021-09-18 11:17:20|527.63|523.53|527.69|523.59|527.69|523.59|527.62|523.52|18
1631963850000|2021-09-18 11:17:30|527.7|523.6|527.46|523.36|527.74|523.64|527.46|523.36|15
1631963860000|2021-09-18 11:17:40|527.44|523.34|527.33|523.23|527.44|523.34|527.33|523.23|6
1631963870000|2021-09-18 11:17:50|527.32|523.22|527.35|523.25|527.37|523.27|527.32|523.22|12
1631963880000|2021-09-18 11:18:00|527.34|523.24|527.3|523.2|527.34|523.24|527.22|523.12|12
1631963890000|2021-09-18 11:18:10|527.29|523.19|527.36|523.26|527.36|523.26|527.28|523.18|18
1631963900000|2021-09-18 11:18:20|527.38|523.28|527.5|523.4|527.52|523.42|527.37|523.27|20
1631963910000|2021-09-18 11:18:30|527.53|523.43|527.48|523.38|527.54|523.44|527.47|523.37|14
1631963920000|2021-09-18 11:18:40|527.46|523.36|527.4|523.3|527.48|523.38|527.38|523.28|15
1631963930000|2021-09-18 11:18:50|527.41|523.31|527.41|523.31|527.44|523.34|527.4|523.3|10
1631963940000|2021-09-18 11:19:00|527.44|523.34|527.47|523.37|527.49|523.39|527.38|523.28|9
1631963950000|2021-09-18 11:19:10|527.45|523.35|527.45|523.35|527.5|523.4|527.44|523.34|5
1631963960000|2021-09-18 11:19:20|527.47|523.37|527.57|523.47|527.57|523.47|527.45|523.35|8
1631963970000|2021-09-18 11:19:30|527.58|523.48|527.59|523.49|527.6|523.5|527.58|523.48|5
1631963980000|2021-09-18 11:19:40|527.6|523.5|527.58|523.48|527.6|523.5|527.56|523.46|7
1631963990000|2021-09-18 11:19:50|527.6|523.5|527.58|523.48|527.61|523.51|527.57|523.47|13
1631964000000|2021-09-18 11:20:00|527.57|523.47|527.6|523.5|527.61|523.51|527.57|523.47|5
1631964010000|2021-09-18 11:20:10|527.59|523.49|527.55|523.45|527.59|523.49|527.54|523.44|13
1631964020000|2021-09-18 11:20:20|527.56|523.46|527.57|523.47|527.58|523.48|527.56|523.46|6
1631964030000|2021-09-18 11:20:30|527.58|523.48|527.58|523.48|527.58|523.48|527.56|523.46|5
1631964040000|2021-09-18 11:20:40|527.6|523.5|527.83|523.73|527.86|523.76|527.6|523.5|17
1631964050000|2021-09-18 11:20:50|527.84|523.74|527.9|523.8|527.91|523.81|527.84|523.74|18
1631964060000|2021-09-18 11:21:00|527.91|523.81|527.95|523.85|527.97|523.87|527.88|523.78|11
1631964070000|2021-09-18 11:21:10|527.96|523.86|528.04|523.94|528.04|523.94|527.96|523.86|11
1631964080000|2021-09-18 11:21:20|528.03|523.93|528.06|523.96|528.09|523.99|528.03|523.93|13
1631964090000|2021-09-18 11:21:30|528.04|523.94|528.1|524|528.14|524.04|528.04|523.94|11
1631964100000|2021-09-18 11:21:40|528.12|524.02|528.11|524.01|528.12|524.02|528.1|524|21
1631964110000|2021-09-18 11:21:50|528.14|524.04|528.11|524.01|528.14|524.04|528.09|523.99|8
1631964120000|2021-09-18 11:22:00|528.09|523.99|528.09|523.99|528.1|524|528.09|523.99|5
1631964130000|2021-09-18 11:22:10|528.11|524.01|528.08|523.98|528.11|524.01|528.08|523.98|9
1631964140000|2021-09-18 11:22:20|528.05|523.95|528.1|524|528.12|524.02|528.04|523.94|12
1631964150000|2021-09-18 11:22:30|528.12|524.02|528.16|524.06|528.16|524.06|528.1|524|9
1631964160000|2021-09-18 11:22:40|528.12|524.02|528.22|524.12|528.22|524.12|528.12|524.02|10
1631964170000|2021-09-18 11:22:50|528.2|524.1|528.04|523.94|528.22|524.12|528.04|523.94|14
1631964180000|2021-09-18 11:23:00|528.05|523.95|527.94|523.84|528.05|523.95|527.94|523.84|7
1631964190000|2021-09-18 11:23:10|527.91|523.81|527.86|523.76|527.91|523.81|527.81|523.71|14
1631964200000|2021-09-18 11:23:20|527.85|523.75|527.65|523.55|527.86|523.76|527.65|523.55|14
1631964210000|2021-09-18 11:23:30|527.64|523.54|527.66|523.56|527.68|523.58|527.64|523.54|14
1631964220000|2021-09-18 11:23:40|527.67|523.57|527.84|523.74|527.89|523.79|527.66|523.56|11
1631964230000|2021-09-18 11:23:50|527.85|523.75|528.18|524.08|528.18|524.08|527.83|523.73|15
1631964240000|2021-09-18 11:24:00|528.15|524.05|528.28|524.18|528.28|524.18|528.05|523.95|21
1631964250000|2021-09-18 11:24:10|528.3|524.2|528.35|524.25|528.39|524.29|528.3|524.2|10
1631964260000|2021-09-18 11:24:20|528.31|524.21|528.14|524.04|528.33|524.23|528.14|524.04|13
1631964270000|2021-09-18 11:24:30|528.18|524.08|528.19|524.09|528.19|524.09|528.17|524.07|10
1631964280000|2021-09-18 11:24:40|528.21|524.11|528.26|524.16|528.26|524.16|528.21|524.11|3
1631964290000|2021-09-18 11:24:50|528.23|524.13|528.27|524.17|528.28|524.18|528.23|524.13|11
1631964300000|2021-09-18 11:25:00|528.29|524.19|528.35|524.25|528.4|524.3|528.29|524.19|12
1631964310000|2021-09-18 11:25:10|528.36|524.26|528.42|524.32|528.42|524.32|528.36|524.26|11
1631964320000|2021-09-18 11:25:20|528.4|524.3|528.46|524.36|528.47|524.37|528.39|524.29|10
1631964330000|2021-09-18 11:25:30|528.43|524.33|528.49|524.39|528.49|524.39|528.43|524.33|9
1631964340000|2021-09-18 11:25:40|528.46|524.36|528.47|524.37|528.49|524.39|528.43|524.33|17
1631964350000|2021-09-18 11:25:50|528.48|524.38|528.48|524.38|528.48|524.38|528.47|524.37|3
1631964360000|2021-09-18 11:26:00|528.49|524.39|528.32|524.22|528.49|524.39|528.3|524.2|10
1631964370000|2021-09-18 11:26:10|528.33|524.23|528.29|524.19|528.33|524.23|528.29|524.19|2
1631964380000|2021-09-18 11:26:20|528.26|524.16|528.28|524.18|528.29|524.19|528.26|524.16|7
1631964390000|2021-09-18 11:26:30|528.3|524.2|528.3|524.2|528.3|524.2|528.29|524.19|3
1631964400000|2021-09-18 11:26:40|528.28|524.18|528.42|524.32|528.42|524.32|528.28|524.18|10
1631964410000|2021-09-18 11:26:50|528.41|524.31|528.48|524.38|528.48|524.38|528.41|524.31|9
1631964420000|2021-09-18 11:27:00|528.47|524.37|528.54|524.44|528.54|524.44|528.47|524.37|4
1631964430000|2021-09-18 11:27:10|528.52|524.42|528.45|524.35|528.53|524.43|528.45|524.35|8
1631964440000|2021-09-18 11:27:20|528.42|524.32|528.39|524.29|528.43|524.33|528.38|524.28|15
1631964450000|2021-09-18 11:27:30|528.4|524.3|528.41|524.31|528.44|524.34|528.39|524.29|11
1631964460000|2021-09-18 11:27:40|528.44|524.34|528.44|524.34|528.46|524.36|528.44|524.34|10
1631964470000|2021-09-18 11:27:50|528.45|524.35|528.42|524.32|528.45|524.35|528.41|524.31|8
1631964480000|2021-09-18 11:28:00|528.41|524.31|528.4|524.3|528.41|524.31|528.4|524.3|2
1631964490000|2021-09-18 11:28:10|528.41|524.31|528.41|524.31|528.41|524.31|528.41|524.31|1
1631964500000|2021-09-18 11:28:20|528.39|524.29|528.39|524.29|528.41|524.31|528.36|524.26|11
1631964510000|2021-09-18 11:28:30|528.4|524.3|528.36|524.26|528.4|524.3|528.36|524.26|4
1631964520000|2021-09-18 11:28:40|528.35|524.25|528.37|524.27|528.39|524.29|528.34|524.24|8
1631964530000|2021-09-18 11:28:50|528.39|524.29|528.35|524.25|528.39|524.29|528.35|524.25|5
1631964540000|2021-09-18 11:29:00|528.34|524.24|528.34|524.24|528.37|524.27|528.34|524.24|5
1631964550000|2021-09-18 11:29:10|528.31|524.21|528.5|524.4|528.51|524.41|528.31|524.21|9
1631964560000|2021-09-18 11:29:20|528.53|524.43|528.5|524.4|528.53|524.43|528.5|524.4|4
1631964570000|2021-09-18 11:29:30|528.49|524.39|528.49|524.39|528.49|524.39|528.49|524.39|1
1631964580000|2021-09-18 11:29:40|528.5|524.4|528.38|524.28|528.5|524.4|528.36|524.26|8
1631964590000|2021-09-18 11:29:50|528.36|524.26|528.33|524.23|528.36|524.26|528.3|524.2|8
1631964600000|2021-09-18 11:30:00|528.31|524.21|528.13|524.03|528.33|524.23|528.13|524.03|10
1631964610000|2021-09-18 11:30:10|528.12|524.02|528.11|524.01|528.15|524.05|528.09|523.99|11
1631964620000|2021-09-18 11:30:20|528.12|524.02|528.13|524.03|528.13|524.03|528.12|524.02|4
1631964630000|2021-09-18 11:30:30|528.12|524.02|528.12|524.02|528.14|524.04|528.11|524.01|9
1631964640000|2021-09-18 11:30:40|528.1|524|527.91|523.81|528.11|524.01|527.89|523.79|15
1631964650000|2021-09-18 11:30:50|527.89|523.79|527.96|523.86|527.97|523.87|527.83|523.73|15
1631964660000|2021-09-18 11:31:00|527.98|523.88|528.03|523.93|528.03|523.93|527.98|523.88|9
1631964670000|2021-09-18 11:31:10|528.11|524.01|528.34|524.24|528.34|524.24|528.11|524.01|19
1631964680000|2021-09-18 11:31:20|528.33|524.23|528.58|524.48|528.59|524.49|528.33|524.23|19
1631964690000|2021-09-18 11:31:30|528.57|524.47|528.59|524.49|528.59|524.49|528.53|524.43|7
1631964700000|2021-09-18 11:31:40|528.61|524.51|528.6|524.5|528.65|524.55|528.6|524.5|7
1631964710000|2021-09-18 11:31:50|528.61|524.51|528.6|524.5|528.7|524.6|528.59|524.49|9
1631964720000|2021-09-18 11:32:00|528.61|524.51|528.59|524.49|528.61|524.51|528.59|524.49|3
1631964730000|2021-09-18 11:32:10|528.6|524.5|528.54|524.44|528.61|524.51|528.54|524.44|8
1631964740000|2021-09-18 11:32:20|528.52|524.42|528.29|524.19|528.52|524.42|528.29|524.19|15
1631964750000|2021-09-18 11:32:30|528.31|524.21|528.21|524.11|528.4|524.3|528.2|524.1|14
1631964760000|2021-09-18 11:32:40|528.23|524.13|528.22|524.12|528.23|524.13|528.21|524.11|7
1631964770000|2021-09-18 11:32:50|528.21|524.11|528.21|524.11|528.23|524.13|528.21|524.11|5
1631964780000|2021-09-18 11:33:00|528.22|524.12|528.2|524.1|528.22|524.12|528.16|524.06|11
1631964790000|2021-09-18 11:33:10|528.22|524.12|528.29|524.19|528.34|524.24|528.21|524.11|15
1631964800000|2021-09-18 11:33:20|528.27|524.17|528.34|524.24|528.34|524.24|528.27|524.17|11
1631964810000|2021-09-18 11:33:30|528.33|524.23|528.34|524.24|528.35|524.25|528.32|524.22|9
1631964820000|2021-09-18 11:33:40|528.36|524.26|528.33|524.23|528.36|524.26|528.33|524.23|4
1631964830000|2021-09-18 11:33:50|528.34|524.24|528.36|524.26|528.36|524.26|528.32|524.22|16
1631964840000|2021-09-18 11:34:00|528.44|524.34|528.59|524.49|528.59|524.49|528.44|524.34|8
1631964850000|2021-09-18 11:34:10|528.6|524.5|528.66|524.56|528.7|524.6|528.59|524.49|14
1631964860000|2021-09-18 11:34:20|528.65|524.55|528.65|524.55|528.66|524.56|528.64|524.54|6
1631964870000|2021-09-18 11:34:30|528.66|524.56|528.77|524.67|528.78|524.68|528.66|524.56|10
1631964880000|2021-09-18 11:34:40|528.79|524.69|528.7|524.6|528.79|524.69|528.68|524.58|12
1631964890000|2021-09-18 11:34:50|528.71|524.61|528.71|524.61|528.72|524.62|528.7|524.6|5
1631964900000|2021-09-18 11:35:00|528.68|524.58|529.09|524.99|529.13|525.03|528.68|524.58|13
1631964910000|2021-09-18 11:35:10|529.1|525|529.19|525.09|529.23|525.13|529.1|525|12
1631964920000|2021-09-18 11:35:20|529.2|525.1|529.34|525.24|529.34|525.24|529.19|525.09|10
1631964930000|2021-09-18 11:35:30|529.35|525.25|529.38|525.28|529.38|525.28|529.35|525.25|2
1631964940000|2021-09-18 11:35:40|529.41|525.31|529.42|525.32|529.42|525.32|529.38|525.28|5
1631964950000|2021-09-18 11:35:50|529.43|525.33|529.47|525.37|529.47|525.37|529.42|525.32|7
1631964960000|2021-09-18 11:36:00|529.45|525.35|529.45|525.35|529.45|525.35|529.45|525.35|1
1631964970000|2021-09-18 11:36:10|529.46|525.36|529.48|525.38|529.5|525.4|529.46|525.36|4
1631964980000|2021-09-18 11:36:20|529.42|525.32|529.51|525.41|529.51|525.41|529.42|525.32|4
1631965000000|2021-09-18 11:36:40|529.53|525.43|529.53|525.43|529.53|525.43|529.53|525.43|1
1631965010000|2021-09-18 11:36:50|529.59|525.49|529.69|525.59|529.69|525.59|529.59|525.49|6
1631965020000|2021-09-18 11:37:00|529.66|525.56|529.66|525.56|529.67|525.57|529.64|525.54|11
1631965030000|2021-09-18 11:37:10|529.64|525.54|529.64|525.54|529.64|525.54|529.61|525.51|5
1631965040000|2021-09-18 11:37:20|529.62|525.52|529.61|525.51|529.62|525.52|529.61|525.51|2
1631965050000|2021-09-18 11:37:30|529.6|525.5|529.11|525.01|529.6|525.5|529.1|525|18
1631965060000|2021-09-18 11:37:40|528.99|524.89|529.04|524.94|529.05|524.95|528.88|524.78|10
1631965070000|2021-09-18 11:37:50|529.05|524.95|528.9|524.8|529.05|524.95|528.9|524.8|8
1631965080000|2021-09-18 11:38:00|528.92|524.82|529.06|524.96|529.06|524.96|528.86|524.76|11
1631965090000|2021-09-18 11:38:10|529.1|525|529.06|524.96|529.16|525.06|529.04|524.94|16
1631965100000|2021-09-18 11:38:20|529.07|524.97|529.03|524.93|529.07|524.97|529|524.9|9
1631965120000|2021-09-18 11:38:40|529.02|524.92|529.02|524.92|529.02|524.92|529.02|524.92|1
1631965130000|2021-09-18 11:38:50|529.03|524.93|529.28|525.18|529.28|525.18|529.03|524.93|7
1631965140000|2021-09-18 11:39:00|529.29|525.19|529.29|525.19|529.29|525.19|529.27|525.17|4
1631965150000|2021-09-18 11:39:10|529.28|525.18|529.17|525.07|529.28|525.18|529.17|525.07|9
1631965160000|2021-09-18 11:39:20|529.16|525.06|529.18|525.08|529.2|525.1|529.16|525.06|4
1631965170000|2021-09-18 11:39:30|529.19|525.09|529.19|525.09|529.19|525.09|529.19|525.09|1
1631965180000|2021-09-18 11:39:40|529.16|525.06|529.09|524.99|529.16|525.06|529.06|524.96|12
1631965190000|2021-09-18 11:39:50|529.1|525|529.1|525|529.11|525.01|529.1|525|3
1631965200000|2021-09-18 11:40:00|529.11|525.01|529.16|525.06|529.24|525.14|529.11|525.01|17
1631965210000|2021-09-18 11:40:10|529.17|525.07|529.18|525.08|529.18|525.08|529.16|525.06|10
1631965220000|2021-09-18 11:40:20|529.16|525.06|529.08|524.98|529.18|525.08|529.05|524.95|11
1631965230000|2021-09-18 11:40:30|529.07|524.97|529.18|525.08|529.18|525.08|529.07|524.97|13
1631965240000|2021-09-18 11:40:40|529.16|525.06|529.15|525.05|529.16|525.06|529.15|525.05|4
1631965250000|2021-09-18 11:40:50|529.12|525.02|529|524.9|529.12|525.02|528.98|524.88|13
1631965260000|2021-09-18 11:41:00|529.02|524.92|529.05|524.95|529.06|524.96|529.02|524.92|6
1631965270000|2021-09-18 11:41:10|529.06|524.96|529.09|524.99|529.09|524.99|529.02|524.92|7
1631965280000|2021-09-18 11:41:20|529.08|524.98|529.09|524.99|529.1|525|529.05|524.95|9
1631965290000|2021-09-18 11:41:30|529.07|524.97|529.08|524.98|529.1|525|529.07|524.97|8
1631965300000|2021-09-18 11:41:40|529.05|524.95|529|524.9|529.08|524.98|528.97|524.87|18
1631965310000|2021-09-18 11:41:50|529.02|524.92|529.07|524.97|529.07|524.97|529.02|524.92|3
1631965320000|2021-09-18 11:42:00|529.04|524.94|529.09|524.99|529.09|524.99|528.97|524.87|17
1631965330000|2021-09-18 11:42:10|529.08|524.98|529.12|525.02|529.12|525.02|529.08|524.98|5
1631965340000|2021-09-18 11:42:20|529.14|525.04|529.11|525.01|529.14|525.04|529.1|525|5
1631965350000|2021-09-18 11:42:30|529.12|525.02|529.12|525.02|529.12|525.02|529.11|525.01|3
1631965360000|2021-09-18 11:42:40|529.11|525.01|529.11|525.01|529.12|525.02|529.1|525|9
1631965370000|2021-09-18 11:42:50|529.1|525|529.41|525.31|529.41|525.31|529.1|525|11
1631965380000|2021-09-18 11:43:00|529.36|525.26|529.25|525.15|529.43|525.33|529.25|525.15|13
1631965390000|2021-09-18 11:43:10|529.22|525.12|529.02|524.92|529.22|525.12|529|524.9|11
1631965400000|2021-09-18 11:43:20|529.08|524.98|529.04|524.94|529.11|525.01|529|524.9|17
1631965410000|2021-09-18 11:43:30|529.06|524.96|529.03|524.93|529.07|524.97|529.03|524.93|6
1631965420000|2021-09-18 11:43:40|529.04|524.94|529.04|524.94|529.04|524.94|529.04|524.94|1
1631965430000|2021-09-18 11:43:50|529.03|524.93|529.07|524.97|529.12|525.02|529.03|524.93|18
1631965440000|2021-09-18 11:44:00|529.05|524.95|529.03|524.93|529.07|524.97|529.03|524.93|4
1631965450000|2021-09-18 11:44:10|529.02|524.92|529.02|524.92|529.03|524.93|529.02|524.92|3
1631965460000|2021-09-18 11:44:20|529.05|524.95|529.04|524.94|529.06|524.96|529.04|524.94|5
1631965470000|2021-09-18 11:44:30|529|524.9|529.04|524.94|529.04|524.94|528.99|524.89|8
1631965480000|2021-09-18 11:44:40|529.03|524.93|528.94|524.84|529.03|524.93|528.93|524.83|6
1631965490000|2021-09-18 11:44:50|528.93|524.83|528.86|524.76|528.98|524.88|528.86|524.76|10
1631965500000|2021-09-18 11:45:00|528.85|524.75|528.76|524.66|528.85|524.75|528.75|524.65|14
1631965510000|2021-09-18 11:45:10|528.77|524.67|528.72|524.62|528.8|524.7|528.71|524.61|11
1631965520000|2021-09-18 11:45:20|528.74|524.64|528.68|524.58|528.74|524.64|528.68|524.58|5
1631965530000|2021-09-18 11:45:30|528.66|524.56|528.69|524.59|528.69|524.59|528.63|524.53|7
1631965540000|2021-09-18 11:45:40|528.68|524.58|528.65|524.55|528.7|524.6|528.62|524.52|10
1631965550000|2021-09-18 11:45:50|528.64|524.54|528.63|524.53|528.65|524.55|528.63|524.53|11
1631965570000|2021-09-18 11:46:10|528.54|524.44|528.67|524.57|528.67|524.57|528.54|524.44|11
1631965580000|2021-09-18 11:46:20|528.68|524.58|528.71|524.61|528.73|524.63|528.62|524.52|14
1631965590000|2021-09-18 11:46:30|528.68|524.58|528.63|524.53|528.69|524.59|528.63|524.53|20
1631965600000|2021-09-18 11:46:40|528.65|524.55|528.63|524.53|528.65|524.55|528.63|524.53|4
1631965610000|2021-09-18 11:46:50|528.64|524.54|528.7|524.6|528.7|524.6|528.63|524.53|14
1631965620000|2021-09-18 11:47:00|528.69|524.59|528.67|524.57|528.7|524.6|528.64|524.54|16
1631965630000|2021-09-18 11:47:10|528.7|524.6|528.77|524.67|528.77|524.67|528.7|524.6|14
1631965640000|2021-09-18 11:47:20|528.78|524.68|528.77|524.67|528.8|524.7|528.76|524.66|17
1631965650000|2021-09-18 11:47:30|528.76|524.66|528.82|524.72|528.82|524.72|528.76|524.66|18
1631965660000|2021-09-18 11:47:40|528.81|524.71|528.83|524.73|528.83|524.73|528.8|524.7|20
1631965670000|2021-09-18 11:47:50|528.82|524.72|528.76|524.66|528.82|524.72|528.7|524.6|15
1631965680000|2021-09-18 11:48:00|528.77|524.67|528.76|524.66|528.78|524.68|528.76|524.66|4
1631965690000|2021-09-18 11:48:10|528.78|524.68|528.81|524.71|528.88|524.78|528.78|524.68|15
1631965700000|2021-09-18 11:48:20|528.82|524.72|528.85|524.75|528.85|524.75|528.81|524.71|11
1631965710000|2021-09-18 11:48:30|528.83|524.73|528.85|524.75|528.89|524.79|528.82|524.72|10
1631965720000|2021-09-18 11:48:40|528.92|524.82|528.89|524.79|528.92|524.82|528.89|524.79|4
1631965730000|2021-09-18 11:48:50|528.92|524.82|528.87|524.77|528.92|524.82|528.86|524.76|11
1631965740000|2021-09-18 11:49:00|528.85|524.75|528.97|524.87|528.97|524.87|528.85|524.75|10
1631965750000|2021-09-18 11:49:10|528.98|524.88|528.98|524.88|528.98|524.88|528.98|524.88|1
1631965760000|2021-09-18 11:49:20|528.94|524.84|528.82|524.72|528.94|524.84|528.79|524.69|11
1631965770000|2021-09-18 11:49:30|528.81|524.71|528.82|524.72|528.82|524.72|528.78|524.68|7
1631965780000|2021-09-18 11:49:40|528.81|524.71|528.72|524.62|528.81|524.71|528.72|524.62|2
1631965790000|2021-09-18 11:49:50|528.71|524.61|528.69|524.59|528.76|524.66|528.69|524.59|10
1631965800000|2021-09-18 11:50:00|528.7|524.6|528.69|524.59|528.7|524.6|528.68|524.58|6
1631965810000|2021-09-18 11:50:10|528.7|524.6|528.69|524.59|528.7|524.6|528.68|524.58|6
1631965820000|2021-09-18 11:50:20|528.7|524.6|528.58|524.48|528.74|524.64|528.58|524.48|12
1631965830000|2021-09-18 11:50:30|528.57|524.47|528.57|524.47|528.59|524.49|528.51|524.41|12
1631965840000|2021-09-18 11:50:40|528.58|524.48|528.57|524.47|528.58|524.48|528.56|524.46|10
1631965850000|2021-09-18 11:50:50|528.58|524.48|528.31|524.21|528.58|524.48|528.29|524.19|9
1631965860000|2021-09-18 11:51:00|528.27|524.17|528.34|524.24|528.35|524.25|528.24|524.14|13
1631965870000|2021-09-18 11:51:10|528.35|524.25|528.36|524.26|528.36|524.26|528.33|524.23|13
1631965880000|2021-09-18 11:51:20|528.33|524.23|528.36|524.26|528.37|524.27|528.29|524.19|17
1631965890000|2021-09-18 11:51:30|528.33|524.23|528.35|524.25|528.35|524.25|528.33|524.23|2
1631965900000|2021-09-18 11:51:40|528.33|524.23|528.19|524.09|528.33|524.23|528.19|524.09|10
1631965910000|2021-09-18 11:51:50|528.21|524.11|528.2|524.1|528.22|524.12|528.19|524.09|11
1631965920000|2021-09-18 11:52:00|528.21|524.11|528.06|523.96|528.21|524.11|528.06|523.96|18
1631965930000|2021-09-18 11:52:10|528.07|523.97|528.04|523.94|528.08|523.98|528.04|523.94|10
1631965940000|2021-09-18 11:52:20|528.06|523.96|528.07|523.97|528.1|524|528.03|523.93|13
1631965950000|2021-09-18 11:52:30|528.1|524|527.98|523.88|528.11|524.01|527.97|523.87|19
1631965960000|2021-09-18 11:52:40|527.97|523.87|527.8|523.7|527.99|523.89|527.78|523.68|20
1631965970000|2021-09-18 11:52:50|527.79|523.69|527.7|523.6|527.8|523.7|527.68|523.58|22
1631965980000|2021-09-18 11:53:00|527.68|523.58|527.56|523.46|527.69|523.59|527.56|523.46|9
1631965990000|2021-09-18 11:53:10|527.57|523.47|527.61|523.51|527.61|523.51|527.54|523.44|9
1631966000000|2021-09-18 11:53:20|527.59|523.49|527.6|523.5|527.6|523.5|527.58|523.48|4
1631966010000|2021-09-18 11:53:30|527.59|523.49|527.32|523.22|527.61|523.51|527.31|523.21|22
1631966020000|2021-09-18 11:53:40|527.33|523.23|527.36|523.26|527.36|523.26|527.28|523.18|15
1631966030000|2021-09-18 11:53:50|527.33|523.23|527.23|523.13|527.34|523.24|527.2|523.1|22
1631966040000|2021-09-18 11:54:00|527.22|523.12|526.98|522.88|527.26|523.16|526.96|522.86|21
1631966050000|2021-09-18 11:54:10|527|522.9|526.79|522.69|527.01|522.91|526.79|522.69|24
1631966060000|2021-09-18 11:54:20|526.78|522.68|526.56|522.46|526.78|522.68|526.56|522.46|20
1631966070000|2021-09-18 11:54:30|526.46|522.36|526.55|522.45|526.57|522.47|526.42|522.32|26
1631966080000|2021-09-18 11:54:40|526.56|522.46|525.86|521.76|526.56|522.46|525.86|521.76|31
1631966090000|2021-09-18 11:54:50|525.77|521.67|525.44|521.34|525.92|521.82|525.44|521.34|33
1631966100000|2021-09-18 11:55:00|525.32|521.22|524.71|520.61|525.34|521.24|524.66|520.56|35
1631966110000|2021-09-18 11:55:10|524.72|520.62|524.19|520.09|525.02|520.92|523.95|519.85|34
1631966120000|2021-09-18 11:55:20|524.17|520.07|523.31|519.21|524.17|520.07|523.3|519.2|25
1631966130000|2021-09-18 11:55:30|523.34|519.24|523.16|519.06|523.46|519.36|523.14|519.04|27
1631966140000|2021-09-18 11:55:40|523.17|519.07|523.57|519.47|523.58|519.48|523.17|519.07|29
1631966150000|2021-09-18 11:55:50|523.6|519.5|524.23|520.13|524.23|520.13|523.6|519.5|20
1631966160000|2021-09-18 11:56:00|524.37|520.27|524.5|520.4|524.54|520.44|524.34|520.24|25
1631966170000|2021-09-18 11:56:10|524.51|520.41|524.81|520.71|524.84|520.74|524.51|520.41|25
1631966180000|2021-09-18 11:56:20|524.8|520.7|524.37|520.27|524.96|520.86|524.37|520.27|27
1631966190000|2021-09-18 11:56:30|524.34|520.24|524.1|520|524.34|520.24|524.09|519.99|25
1631966200000|2021-09-18 11:56:40|524.11|520.01|524.12|520.02|524.14|520.04|524.07|519.97|18
1631966210000|2021-09-18 11:56:50|524.16|520.06|524.14|520.04|524.17|520.07|524.01|519.91|28
1631966220000|2021-09-18 11:57:00|524.16|520.06|524.48|520.38|524.52|520.42|524.16|520.06|21
1631966230000|2021-09-18 11:57:10|524.49|520.39|524.6|520.5|524.63|520.53|524.47|520.37|20
1631966240000|2021-09-18 11:57:20|524.59|520.49|524.44|520.34|524.77|520.67|524.44|520.34|18
1631966250000|2021-09-18 11:57:30|524.45|520.35|524.56|520.46|524.58|520.48|524.45|520.35|11
1631966260000|2021-09-18 11:57:40|524.57|520.47|524.3|520.2|524.57|520.47|524.3|520.2|22
1631966270000|2021-09-18 11:57:50|524.28|520.18|524.45|520.35|524.45|520.35|524.26|520.16|16
1631966280000|2021-09-18 11:58:00|524.42|520.32|524.48|520.38|524.51|520.41|524.41|520.31|13
1631966290000|2021-09-18 11:58:10|524.5|520.4|524.33|520.23|524.5|520.4|524.33|520.23|18
1631966300000|2021-09-18 11:58:20|524.28|520.18|524.33|520.23|524.33|520.23|524.26|520.16|13
1631966310000|2021-09-18 11:58:30|524.31|520.21|524.21|520.11|524.31|520.21|524.21|520.11|14
1631966320000|2021-09-18 11:58:40|524.23|520.13|523.78|519.68|524.23|520.13|523.76|519.66|19
1631966330000|2021-09-18 11:58:50|523.77|519.67|523.58|519.48|523.79|519.69|523.55|519.45|24
1631966340000|2021-09-18 11:59:00|523.56|519.46|523.15|519.05|523.6|519.5|523.15|519.05|20
1631966350000|2021-09-18 11:59:10|523.18|519.08|522.61|518.51|523.18|519.08|522.4|518.3|33
1631966360000|2021-09-18 11:59:20|522.65|518.55|521.12|517.02|522.65|518.55|521.1|517|34
1631966370000|2021-09-18 11:59:30|521.18|517.08|522.49|518.39|522.66|518.56|521.15|517.05|34
1631966380000|2021-09-18 11:59:40|522.5|518.4|522.67|518.57|522.67|518.57|522.21|518.11|24
1631966390000|2021-09-18 11:59:50|522.68|518.58|522.91|518.81|522.91|518.81|522.68|518.58|12
1631966400000|2021-09-18 12:00:00|522.9|518.8|523.73|519.63|523.73|519.63|522.9|518.8|24
1631966410000|2021-09-18 12:00:10|523.74|519.64|524.61|520.51|524.61|520.51|523.73|519.63|23
1631966420000|2021-09-18 12:00:20|524.62|520.52|524.68|520.58|524.75|520.65|524.62|520.52|22
1631966430000|2021-09-18 12:00:30|524.71|520.61|525.09|520.99|525.11|521.01|524.71|520.61|24
1631966440000|2021-09-18 12:00:40|525.14|521.04|524.78|520.68|525.33|521.23|524.78|520.68|23
1631966450000|2021-09-18 12:00:50|524.77|520.67|523.63|519.53|524.77|520.67|523.63|519.53|30
1631966460000|2021-09-18 12:01:00|523.62|519.52|522.48|518.38|523.64|519.54|522.48|518.38|34
1631966470000|2021-09-18 12:01:10|522.49|518.39|522.19|518.09|522.49|518.39|522.01|517.91|27
1631966480000|2021-09-18 12:01:20|522.2|518.1|522.21|518.11|522.49|518.39|522.2|518.1|28
1631966490000|2021-09-18 12:01:30|522.26|518.16|522.47|518.37|522.58|518.48|522.26|518.16|25
1631966500000|2021-09-18 12:01:40|522.49|518.39|522.62|518.52|522.65|518.55|522.48|518.38|20
1631966510000|2021-09-18 12:01:50|522.6|518.5|522.04|517.94|522.67|518.57|522.04|517.94|26
1631966520000|2021-09-18 12:02:00|521.98|517.88|521.9|517.8|521.98|517.88|521.77|517.67|25
1631966530000|2021-09-18 12:02:10|521.91|517.81|522.39|518.29|522.43|518.33|521.9|517.8|24
1631966540000|2021-09-18 12:02:20|522.38|518.28|521.92|517.82|522.38|518.28|521.88|517.78|29
1631966550000|2021-09-18 12:02:30|521.9|517.8|522.57|518.47|522.58|518.48|521.89|517.79|30
1631966560000|2021-09-18 12:02:40|522.58|518.48|522.45|518.35|522.63|518.53|522.38|518.28|16
1631966570000|2021-09-18 12:02:50|522.46|518.36|522.43|518.33|522.5|518.4|522.43|518.33|12
1631966580000|2021-09-18 12:03:00|522.44|518.34|522.29|518.19|522.44|518.34|522.29|518.19|12
1631966590000|2021-09-18 12:03:10|522.32|518.22|522.72|518.62|522.74|518.64|522.28|518.18|25
1631966600000|2021-09-18 12:03:20|522.8|518.7|523.19|519.09|523.34|519.24|522.8|518.7|28
1631966610000|2021-09-18 12:03:30|523.13|519.03|523.05|518.95|523.13|519.03|523.03|518.93|12
1631966620000|2021-09-18 12:03:40|523.04|518.94|523.5|519.4|523.5|519.4|522.89|518.79|19
1631966630000|2021-09-18 12:03:50|523.48|519.38|523.97|519.87|524.08|519.98|523.48|519.38|21
1631966640000|2021-09-18 12:04:00|523.98|519.88|523.72|519.62|524.01|519.91|523.71|519.61|29
1631966650000|2021-09-18 12:04:10|523.73|519.63|523.78|519.68|523.8|519.7|523.73|519.63|18
1631966660000|2021-09-18 12:04:20|523.79|519.69|523.79|519.69|523.81|519.71|523.61|519.51|22
1631966670000|2021-09-18 12:04:30|523.78|519.68|523.35|519.25|523.78|519.68|523.35|519.25|20
1631966680000|2021-09-18 12:04:40|523.34|519.24|523.47|519.37|523.47|519.37|523.31|519.21|14
1631966690000|2021-09-18 12:04:50|523.48|519.38|523.45|519.35|523.71|519.61|523.45|519.35|23
1631966700000|2021-09-18 12:05:00|523.46|519.36|523.74|519.64|523.75|519.65|523.44|519.34|23
1631966710000|2021-09-18 12:05:10|523.76|519.66|523.79|519.69|523.9|519.8|523.7|519.6|19
1631966720000|2021-09-18 12:05:20|523.84|519.74|524.59|520.49|524.65|520.55|523.84|519.74|27
1631966730000|2021-09-18 12:05:30|524.6|520.5|524.8|520.7|524.8|520.7|524.59|520.49|18
1631966740000|2021-09-18 12:05:40|524.81|520.71|525.27|521.17|525.27|521.17|524.81|520.71|23
1631966750000|2021-09-18 12:05:50|525.38|521.28|525.48|521.38|525.6|521.5|525.38|521.28|21
1631966760000|2021-09-18 12:06:00|525.46|521.36|525.04|520.94|525.48|521.38|525.02|520.92|21
1631966770000|2021-09-18 12:06:10|525.05|520.95|524.66|520.56|525.06|520.96|524.66|520.56|18
1631966780000|2021-09-18 12:06:20|524.67|520.57|524.63|520.53|524.79|520.69|524.61|520.51|21
1631966790000|2021-09-18 12:06:30|524.61|520.51|525.2|521.1|525.2|521.1|524.61|520.51|25
1631966800000|2021-09-18 12:06:40|525.19|521.09|525.55|521.45|525.55|521.45|525.19|521.09|17
1631966810000|2021-09-18 12:06:50|525.57|521.47|525.57|521.47|525.67|521.57|525.52|521.42|17
1631966820000|2021-09-18 12:07:00|525.59|521.49|525.65|521.55|525.67|521.57|525.56|521.46|13
1631966830000|2021-09-18 12:07:10|525.67|521.57|525.65|521.55|525.73|521.63|525.62|521.52|9
1631966840000|2021-09-18 12:07:20|525.61|521.51|525.7|521.6|525.7|521.6|525.38|521.28|24
1631966850000|2021-09-18 12:07:30|525.71|521.61|526.18|522.08|526.18|522.08|525.68|521.58|25
1631966860000|2021-09-18 12:07:40|526.24|522.14|526.14|522.04|526.24|522.14|526.04|521.94|20
1631966870000|2021-09-18 12:07:50|526.16|522.06|526.06|521.96|526.23|522.13|525.99|521.89|20
1631966880000|2021-09-18 12:08:00|526.05|521.95|526.17|522.07|526.17|522.07|526.04|521.94|26
1631966890000|2021-09-18 12:08:10|526.18|522.08|526.28|522.18|526.33|522.23|526.13|522.03|20
1631966900000|2021-09-18 12:08:20|526.29|522.19|525.73|521.63|526.31|522.21|525.68|521.58|23
1631966910000|2021-09-18 12:08:30|525.75|521.65|525.82|521.72|525.82|521.72|525.71|521.61|9
1631966920000|2021-09-18 12:08:40|525.83|521.73|526.18|522.08|526.18|522.08|525.83|521.73|25
1631966930000|2021-09-18 12:08:50|526.15|522.05|526.43|522.33|526.43|522.33|526.14|522.04|19
1631966940000|2021-09-18 12:09:00|526.46|522.36|526.54|522.44|526.54|522.44|526.44|522.34|10
1631966950000|2021-09-18 12:09:10|526.55|522.45|526.74|522.64|526.75|522.65|526.54|522.44|14
1631966960000|2021-09-18 12:09:20|526.75|522.65|526.77|522.67|526.97|522.87|526.75|522.65|25
1631966970000|2021-09-18 12:09:30|526.78|522.68|526.67|522.57|526.81|522.71|526.58|522.48|21
1631966980000|2021-09-18 12:09:40|526.65|522.55|526.56|522.46|526.68|522.58|526.54|522.44|14
1631966990000|2021-09-18 12:09:50|526.57|522.47|526.47|522.37|526.58|522.48|526.47|522.37|12
1631967000000|2021-09-18 12:10:00|526.48|522.38|526.7|522.6|526.71|522.61|526.47|522.37|26
1631967010000|2021-09-18 12:10:10|526.72|522.62|527.04|522.94|527.04|522.94|526.72|522.62|14
1631967020000|2021-09-18 12:10:20|526.99|522.89|527.34|523.24|527.37|523.27|526.99|522.89|17
1631967030000|2021-09-18 12:10:30|527.35|523.25|527.83|523.73|527.83|523.73|527.29|523.19|27
1631967040000|2021-09-18 12:10:40|527.84|523.74|527.84|523.74|527.84|523.74|527.61|523.51|26
1631967050000|2021-09-18 12:10:50|527.82|523.72|527.85|523.75|527.94|523.84|527.81|523.71|28
1631967060000|2021-09-18 12:11:00|527.86|523.76|527.26|523.16|527.89|523.79|527.25|523.15|23
1631967070000|2021-09-18 12:11:10|527.25|523.15|526.93|522.83|527.25|523.15|526.92|522.82|24
1631967080000|2021-09-18 12:11:20|526.96|522.86|527.69|523.59|527.69|523.59|526.95|522.85|26
1631967090000|2021-09-18 12:11:30|527.71|523.61|527.4|523.3|527.78|523.68|527.4|523.3|28
1631967100000|2021-09-18 12:11:40|527.41|523.31|527.36|523.26|527.54|523.44|527.34|523.24|24
1631967110000|2021-09-18 12:11:50|527.37|523.27|527.69|523.59|527.78|523.68|527.35|523.25|25
1631967120000|2021-09-18 12:12:00|527.68|523.58|527.24|523.14|527.72|523.62|527.16|523.06|26
1631967130000|2021-09-18 12:12:10|527.26|523.16|527.69|523.59|527.69|523.59|527.26|523.16|25
1631967140000|2021-09-18 12:12:20|527.68|523.58|527.53|523.43|527.7|523.6|527.52|523.42|14
1631967150000|2021-09-18 12:12:30|527.47|523.37|527.48|523.38|527.48|523.38|527.39|523.29|20
1631967160000|2021-09-18 12:12:40|527.47|523.37|527.48|523.38|527.48|523.38|527.46|523.36|4
1631967170000|2021-09-18 12:12:50|527.49|523.39|527.49|523.39|527.49|523.39|527.49|523.39|1
1631967180000|2021-09-18 12:13:00|527.52|523.42|527.48|523.38|527.56|523.46|527.47|523.37|13
1631967190000|2021-09-18 12:13:10|527.47|523.37|527.25|523.15|527.47|523.37|527.25|523.15|11
1631967200000|2021-09-18 12:13:20|527.24|523.14|527.4|523.3|527.4|523.3|527.23|523.13|13
1631967210000|2021-09-18 12:13:30|527.38|523.28|527.4|523.3|527.43|523.33|527.27|523.17|20
1631967220000|2021-09-18 12:13:40|527.41|523.31|527.5|523.4|527.62|523.52|527.4|523.3|20
1631967230000|2021-09-18 12:13:50|527.49|523.39|527.45|523.35|527.49|523.39|527.3|523.2|17
1631967240000|2021-09-18 12:14:00|527.47|523.37|527.43|523.33|527.48|523.38|527.43|523.33|5
1631967250000|2021-09-18 12:14:10|527.44|523.34|527.44|523.34|527.45|523.35|527.43|523.33|4
1631967260000|2021-09-18 12:14:20|527.43|523.33|527.38|523.28|527.45|523.35|527.37|523.27|9
1631967270000|2021-09-18 12:14:30|527.37|523.27|527.34|523.24|527.38|523.28|527.28|523.18|21
1631967280000|2021-09-18 12:14:40|527.32|523.22|527.33|523.23|527.36|523.26|527.28|523.18|17
1631967290000|2021-09-18 12:14:50|527.28|523.18|527.12|523.02|527.3|523.2|527.06|522.96|19
1631967300000|2021-09-18 12:15:00|527.13|523.03|526.82|522.72|527.13|523.03|526.82|522.72|20
1631967310000|2021-09-18 12:15:10|526.83|522.73|526.8|522.7|526.85|522.75|526.72|522.62|20
1631967320000|2021-09-18 12:15:20|526.79|522.69|526.69|522.59|526.79|522.69|526.66|522.56|23
1631967330000|2021-09-18 12:15:30|526.67|522.57|526.13|522.03|526.67|522.57|526.11|522.01|26
1631967340000|2021-09-18 12:15:40|526.11|522.01|526.27|522.17|526.31|522.21|526.1|522|13
1631967350000|2021-09-18 12:15:50|526.28|522.18|526.38|522.28|526.45|522.35|526.28|522.18|18
1631967360000|2021-09-18 12:16:00|526.4|522.3|526.52|522.42|526.52|522.42|526.4|522.3|22
1631967370000|2021-09-18 12:16:10|526.53|522.43|526.8|522.7|526.82|522.72|526.53|522.43|23
1631967380000|2021-09-18 12:16:20|526.81|522.71|526.75|522.65|526.82|522.72|526.73|522.63|14
1631967390000|2021-09-18 12:16:30|526.79|522.69|526.63|522.53|526.79|522.69|526.58|522.48|14
1631967400000|2021-09-18 12:16:40|526.6|522.5|526.61|522.51|526.62|522.52|526.54|522.44|11
1631967410000|2021-09-18 12:16:50|526.6|522.5|526.81|522.71|526.84|522.74|526.6|522.5|21
1631967420000|2021-09-18 12:17:00|526.8|522.7|527.33|523.23|527.33|523.23|526.8|522.7|25
1631967430000|2021-09-18 12:17:10|527.31|523.21|527.26|523.16|527.32|523.22|527.26|523.16|6
1631967440000|2021-09-18 12:17:20|527.24|523.14|527.15|523.05|527.24|523.14|527.1|523|15
1631967450000|2021-09-18 12:17:30|527.13|523.03|527.26|523.16|527.3|523.2|527.13|523.03|12
1631967460000|2021-09-18 12:17:40|527.28|523.18|527.44|523.34|527.44|523.34|527.28|523.18|12
1631967470000|2021-09-18 12:17:50|527.45|523.35|527.28|523.18|527.51|523.41|527.27|523.17|19
1631967480000|2021-09-18 12:18:00|527.23|523.13|527.65|523.55|527.65|523.55|527.22|523.12|15
1631967490000|2021-09-18 12:18:10|527.64|523.54|527.63|523.53|527.65|523.55|527.63|523.53|4
1631967500000|2021-09-18 12:18:20|527.6|523.5|527.56|523.46|527.64|523.54|527.54|523.44|14
1631967510000|2021-09-18 12:18:30|527.53|523.43|527.52|523.42|527.53|523.43|527.51|523.41|3
1631967520000|2021-09-18 12:18:40|527.53|523.43|527.54|523.44|527.54|523.44|527.49|523.39|11
1631967530000|2021-09-18 12:18:50|527.57|523.47|527.64|523.54|527.65|523.55|527.56|523.46|10
1631967540000|2021-09-18 12:19:00|527.62|523.52|527.63|523.53|527.64|523.54|527.62|523.52|7
1631967550000|2021-09-18 12:19:10|527.61|523.51|527.62|523.52|527.62|523.52|527.59|523.49|5
1631967560000|2021-09-18 12:19:20|527.63|523.53|527.93|523.83|527.93|523.83|527.63|523.53|15
1631967570000|2021-09-18 12:19:30|527.91|523.81|528.06|523.96|528.1|524|527.9|523.8|11
1631967580000|2021-09-18 12:19:40|528.08|523.98|528.1|524|528.1|524|528.08|523.98|2
1631967590000|2021-09-18 12:19:50|528.11|524.01|528.15|524.05|528.17|524.07|528.11|524.01|4
1631967600000|2021-09-18 12:20:00|528.19|524.09|528.3|524.2|528.31|524.21|528.19|524.09|15
1631967610000|2021-09-18 12:20:10|528.29|524.19|528.26|524.16|528.31|524.21|528.26|524.16|4
1631967620000|2021-09-18 12:20:20|528.27|524.17|528.32|524.22|528.34|524.24|528.26|524.16|7
1631967630000|2021-09-18 12:20:30|528.31|524.21|528.37|524.27|528.37|524.27|528.31|524.21|10
1631967640000|2021-09-18 12:20:40|528.43|524.33|528.55|524.45|528.57|524.47|528.43|524.33|8
1631967650000|2021-09-18 12:20:50|528.56|524.46|528.54|524.44|528.56|524.46|528.53|524.43|7
1631967660000|2021-09-18 12:21:00|528.53|524.43|528.66|524.56|528.67|524.57|528.53|524.43|13
1631967670000|2021-09-18 12:21:10|528.68|524.58|528.66|524.56|528.73|524.63|528.66|524.56|11
1631967680000|2021-09-18 12:21:20|528.67|524.57|528.71|524.61|528.71|524.61|528.66|524.56|5
1631967690000|2021-09-18 12:21:30|528.73|524.63|528.67|524.57|528.79|524.69|528.67|524.57|9
1631967700000|2021-09-18 12:21:40|528.65|524.55|528.27|524.17|528.65|524.55|528.27|524.17|15
1631967710000|2021-09-18 12:21:50|528.21|524.11|528.27|524.17|528.3|524.2|528.18|524.08|15
1631967720000|2021-09-18 12:22:00|528.28|524.18|528.14|524.04|528.28|524.18|528.14|524.04|14
1631967730000|2021-09-18 12:22:10|528.17|524.07|528.22|524.12|528.24|524.14|528.17|524.07|10
1631967740000|2021-09-18 12:22:20|528.21|524.11|528.21|524.11|528.22|524.12|528.21|524.11|3
1631967750000|2021-09-18 12:22:30|528.2|524.1|528.56|524.46|528.57|524.47|528.13|524.03|21
1631967760000|2021-09-18 12:22:40|528.57|524.47|528.72|524.62|528.73|524.63|528.56|524.46|9
1631967770000|2021-09-18 12:22:50|528.7|524.6|528.55|524.45|528.7|524.6|528.54|524.44|11
1631967780000|2021-09-18 12:23:00|528.51|524.41|528.48|524.38|528.53|524.43|528.47|524.37|12
1631967790000|2021-09-18 12:23:10|528.46|524.36|528.35|524.25|528.49|524.39|528.35|524.25|12
1631967800000|2021-09-18 12:23:20|528.33|524.23|528.33|524.23|528.38|524.28|528.33|524.23|7
1631967810000|2021-09-18 12:23:30|528.36|524.26|528.44|524.34|528.44|524.34|528.36|524.26|10
1631967820000|2021-09-18 12:23:40|528.45|524.35|528.55|524.45|528.55|524.45|528.45|524.35|11
1631967830000|2021-09-18 12:23:50|528.54|524.44|528.54|524.44|528.55|524.45|528.51|524.41|5
1631967840000|2021-09-18 12:24:00|528.52|524.42|528.67|524.57|528.68|524.58|528.52|524.42|17
1631967850000|2021-09-18 12:24:10|528.65|524.55|528.84|524.74|528.84|524.74|528.62|524.52|18
1631967860000|2021-09-18 12:24:20|528.83|524.73|528.88|524.78|528.88|524.78|528.82|524.72|13
1631967870000|2021-09-18 12:24:30|528.86|524.76|528.81|524.71|528.89|524.79|528.76|524.66|12
1631967880000|2021-09-18 12:24:40|528.82|524.72|529.12|525.02|529.13|525.03|528.82|524.72|14
1631967890000|2021-09-18 12:24:50|529.13|525.03|529.17|525.07|529.21|525.11|529.13|525.03|17
1631967900000|2021-09-18 12:25:00|529.16|525.06|528.87|524.77|529.16|525.06|528.84|524.74|17
1631967910000|2021-09-18 12:25:10|528.88|524.78|528.92|524.82|528.97|524.87|528.87|524.77|23
1631967920000|2021-09-18 12:25:20|528.94|524.84|529.11|525.01|529.14|525.04|528.84|524.74|11
1631967930000|2021-09-18 12:25:30|529.12|525.02|529.12|525.02|529.19|525.09|529.07|524.97|18
1631967940000|2021-09-18 12:25:40|529.13|525.03|529.11|525.01|529.24|525.14|529.11|525.01|16
1631967950000|2021-09-18 12:25:50|529.1|525|528.91|524.81|529.12|525.02|528.91|524.81|14
1631967960000|2021-09-18 12:26:00|528.86|524.76|528.85|524.75|528.86|524.76|528.82|524.72|10
1631967970000|2021-09-18 12:26:10|528.86|524.76|528.83|524.73|528.86|524.76|528.83|524.73|7
1631967990000|2021-09-18 12:26:30|528.82|524.72|528.81|524.71|528.82|524.72|528.81|524.71|2
1631968000000|2021-09-18 12:26:40|528.83|524.73|528.85|524.75|528.86|524.76|528.82|524.72|11
1631968010000|2021-09-18 12:26:50|528.84|524.74|528.83|524.73|528.86|524.76|528.82|524.72|6
1631968020000|2021-09-18 12:27:00|528.84|524.74|528.86|524.76|528.86|524.76|528.83|524.73|4
1631968040000|2021-09-18 12:27:20|528.87|524.77|528.86|524.76|528.87|524.77|528.86|524.76|2
1631968050000|2021-09-18 12:27:30|528.8|524.7|528.68|524.58|528.8|524.7|528.66|524.56|9
1631968060000|2021-09-18 12:27:40|528.71|524.61|528.67|524.57|528.73|524.63|528.66|524.56|14
1631968070000|2021-09-18 12:27:50|528.65|524.55|528.67|524.57|528.67|524.57|528.62|524.52|7
1631968080000|2021-09-18 12:28:00|528.66|524.56|528.6|524.5|528.66|524.56|528.59|524.49|6
1631968090000|2021-09-18 12:28:10|528.59|524.49|528.6|524.5|528.67|524.57|528.59|524.49|7
1631968100000|2021-09-18 12:28:20|528.62|524.52|528.62|524.52|528.62|524.52|528.52|524.42|3
1631968110000|2021-09-18 12:28:30|528.63|524.53|528.52|524.42|528.63|524.53|528.52|524.42|7
1631968120000|2021-09-18 12:28:40|528.51|524.41|528.44|524.34|528.51|524.41|528.43|524.33|13
1631968130000|2021-09-18 12:28:50|528.43|524.33|528.44|524.34|528.44|524.34|528.43|524.33|4
1631968140000|2021-09-18 12:29:00|528.43|524.33|528.35|524.25|528.43|524.33|528.35|524.25|5
1631968150000|2021-09-18 12:29:10|528.34|524.24|528.32|524.22|528.34|524.24|528.29|524.19|6
1631968160000|2021-09-18 12:29:20|528.29|524.19|528.26|524.16|528.29|524.19|528.24|524.14|8
1631968170000|2021-09-18 12:29:30|528.25|524.15|527.85|523.75|528.25|524.15|527.85|523.75|17
1631968180000|2021-09-18 12:29:40|527.81|523.71|527.15|523.05|527.81|523.71|527.13|523.03|27
1631968190000|2021-09-18 12:29:50|527.13|523.03|526.86|522.76|527.13|523.03|526.86|522.76|16
1631968200000|2021-09-18 12:30:00|526.88|522.78|527.09|522.99|527.13|523.03|526.88|522.78|26
1631968210000|2021-09-18 12:30:10|527.08|522.98|527.31|523.21|527.33|523.23|527.08|522.98|18
1631968220000|2021-09-18 12:30:20|527.32|523.22|527.34|523.24|527.38|523.28|527.26|523.16|21
1631968230000|2021-09-18 12:30:30|527.31|523.21|527.67|523.57|527.67|523.57|527.31|523.21|18
1631968240000|2021-09-18 12:30:40|527.68|523.58|527.86|523.76|527.86|523.76|527.68|523.58|11
1631968250000|2021-09-18 12:30:50|527.87|523.77|528.01|523.91|528.11|524.01|527.8|523.7|26
1631968260000|2021-09-18 12:31:00|527.97|523.87|527.6|523.5|527.97|523.87|527.6|523.5|18
1631968270000|2021-09-18 12:31:10|527.59|523.49|527.39|523.29|527.6|523.5|527.39|523.29|12
1631968280000|2021-09-18 12:31:20|527.36|523.26|527.22|523.12|527.36|523.26|527.21|523.11|20
1631968290000|2021-09-18 12:31:30|527.16|523.06|526.88|522.78|527.16|523.06|526.88|522.78|14
1631968300000|2021-09-18 12:31:40|526.83|522.73|526.81|522.71|526.84|522.74|526.76|522.66|16
1631968310000|2021-09-18 12:31:50|526.76|522.66|527.35|523.25|527.35|523.25|526.7|522.6|22
1631968320000|2021-09-18 12:32:00|527.46|523.36|527.94|523.84|527.94|523.84|527.46|523.36|23
1631968330000|2021-09-18 12:32:10|527.91|523.81|527.73|523.63|527.99|523.89|527.7|523.6|21
1631968340000|2021-09-18 12:32:20|527.72|523.62|528.12|524.02|528.12|524.02|527.7|523.6|27
1631968350000|2021-09-18 12:32:30|528.13|524.03|528.27|524.17|528.37|524.27|528.13|524.03|21
1631968360000|2021-09-18 12:32:40|528.26|524.16|528.11|524.01|528.28|524.18|528.11|524.01|9
1631968370000|2021-09-18 12:32:50|528.12|524.02|528.18|524.08|528.22|524.12|528.1|524|20
1631968380000|2021-09-18 12:33:00|528.17|524.07|528.16|524.06|528.18|524.08|528.12|524.02|18
1631968390000|2021-09-18 12:33:10|528.17|524.07|528.07|523.97|528.21|524.11|528.07|523.97|9
1631968400000|2021-09-18 12:33:20|528.08|523.98|527.98|523.88|528.12|524.02|527.95|523.85|19
1631968410000|2021-09-18 12:33:30|527.96|523.86|527.61|523.51|527.96|523.86|527.59|523.49|20
1631968420000|2021-09-18 12:33:40|527.6|523.5|527.56|523.46|527.61|523.51|527.55|523.45|15
1631968430000|2021-09-18 12:33:50|527.57|523.47|527.57|523.47|527.58|523.48|527.56|523.46|5
1631968440000|2021-09-18 12:34:00|527.56|523.46|527.63|523.53|527.66|523.56|527.56|523.46|9
1631968450000|2021-09-18 12:34:10|527.64|523.54|527.65|523.55|527.65|523.55|527.62|523.52|9
1631968460000|2021-09-18 12:34:20|527.64|523.54|528|523.9|528.03|523.93|527.64|523.54|21
1631968470000|2021-09-18 12:34:30|528.02|523.92|528.06|523.96|528.16|524.06|527.97|523.87|15
1631968480000|2021-09-18 12:34:40|528.04|523.94|527.79|523.69|528.04|523.94|527.79|523.69|23
1631968490000|2021-09-18 12:34:50|527.78|523.68|527.69|523.59|527.78|523.68|527.66|523.56|10
1631968500000|2021-09-18 12:35:00|527.7|523.6|526.91|522.81|527.7|523.6|526.91|522.81|24
1631968510000|2021-09-18 12:35:10|526.92|522.82|526.84|522.74|526.97|522.87|526.84|522.74|7
1631968520000|2021-09-18 12:35:20|526.83|522.73|526.67|522.57|526.83|522.73|526.67|522.57|15
1631968530000|2021-09-18 12:35:30|526.68|522.58|526.41|522.31|526.68|522.58|526.39|522.29|24
1631968540000|2021-09-18 12:35:40|526.42|522.32|526.17|522.07|526.42|522.32|526.17|522.07|17
1631968550000|2021-09-18 12:35:50|526.19|522.09|525.98|521.88|526.19|522.09|525.98|521.88|24
1631968560000|2021-09-18 12:36:00|526|521.9|525.89|521.79|526.01|521.91|525.81|521.71|23
1631968570000|2021-09-18 12:36:10|525.87|521.77|525.95|521.85|525.95|521.85|525.82|521.72|14
1631968580000|2021-09-18 12:36:20|525.92|521.82|525.92|521.82|525.92|521.82|525.91|521.81|5
1631968590000|2021-09-18 12:36:30|525.91|521.81|525.1|521|525.91|521.81|525.09|520.99|22
1631968600000|2021-09-18 12:36:40|525.11|521.01|524.8|520.7|525.11|521.01|524.78|520.68|28
1631968610000|2021-09-18 12:36:50|524.79|520.69|524.55|520.45|524.79|520.69|524.5|520.4|28
1631968620000|2021-09-18 12:37:00|524.56|520.46|525.18|521.08|525.26|521.16|524.56|520.46|29
1631968630000|2021-09-18 12:37:10|525.16|521.06|525.03|520.93|525.16|521.06|525.03|520.93|13
1631968640000|2021-09-18 12:37:20|525.05|520.95|524.74|520.64|525.06|520.96|524.72|520.62|18
1631968650000|2021-09-18 12:37:30|524.73|520.63|524.71|520.61|524.74|520.64|524.6|520.5|20
1631968660000|2021-09-18 12:37:40|524.68|520.58|524.6|520.5|524.68|520.58|524.58|520.48|13
1631968670000|2021-09-18 12:37:50|524.59|520.49|524.61|520.51|524.71|520.61|524.54|520.44|23
1631968680000|2021-09-18 12:38:00|524.56|520.46|524.51|520.41|524.57|520.47|524.49|520.39|16
1631968690000|2021-09-18 12:38:10|524.54|520.44|524.92|520.82|524.95|520.85|524.54|520.44|23
1631968700000|2021-09-18 12:38:20|524.88|520.78|524.78|520.68|524.88|520.78|524.78|520.68|15
1631968710000|2021-09-18 12:38:30|524.77|520.67|524.12|520.02|524.77|520.67|524.12|520.02|26
1631968720000|2021-09-18 12:38:40|524.1|520|524.25|520.15|524.25|520.15|523.97|519.87|24
1631968730000|2021-09-18 12:38:50|524.32|520.22|524.4|520.3|524.45|520.35|524.32|520.22|19
1631968740000|2021-09-18 12:39:00|524.44|520.34|524.85|520.75|524.85|520.75|524.42|520.32|26
1631968750000|2021-09-18 12:39:10|525.04|520.94|524.35|520.25|525.08|520.98|524.35|520.25|29
1631968760000|2021-09-18 12:39:20|524.3|520.2|524.23|520.13|524.35|520.25|524.23|520.13|16
1631968770000|2021-09-18 12:39:30|524.24|520.14|524.04|519.94|524.24|520.14|524.03|519.93|20
1631968780000|2021-09-18 12:39:40|524.01|519.91|523.76|519.66|524.01|519.91|523.68|519.58|29
1631968790000|2021-09-18 12:39:50|523.81|519.71|523.65|519.55|523.93|519.83|523.58|519.48|25
1631968800000|2021-09-18 12:40:00|523.66|519.56|523.98|519.88|524|519.9|523.64|519.54|21
1631968810000|2021-09-18 12:40:10|523.99|519.89|524.47|520.37|524.47|520.37|523.99|519.89|26
1631968820000|2021-09-18 12:40:20|524.53|520.43|524.92|520.82|524.92|520.82|524.53|520.43|23
1631968830000|2021-09-18 12:40:30|524.94|520.84|525|520.9|525.19|521.09|524.93|520.83|18
1631968840000|2021-09-18 12:40:40|525.01|520.91|524.5|520.4|525.01|520.91|524.5|520.4|19
1631968850000|2021-09-18 12:40:50|524.49|520.39|524.48|520.38|524.49|520.39|524.28|520.18|21
1631968860000|2021-09-18 12:41:00|524.49|520.39|524.79|520.69|524.85|520.75|524.49|520.39|25
1631968870000|2021-09-18 12:41:10|524.78|520.68|524.4|520.3|525.02|520.92|524.4|520.3|31
1631968880000|2021-09-18 12:41:20|524.29|520.19|524.44|520.34|524.46|520.36|524.21|520.11|21
1631968890000|2021-09-18 12:41:30|524.45|520.35|524.21|520.11|524.51|520.41|524.12|520.02|27
1631968900000|2021-09-18 12:41:40|524.18|520.08|524.34|520.24|524.34|520.24|524.17|520.07|16
1631968910000|2021-09-18 12:41:50|524.36|520.26|524.35|520.25|524.42|520.32|524.33|520.23|10
1631968920000|2021-09-18 12:42:00|524.42|520.32|524.05|519.95|524.44|520.34|524.05|519.95|21
1631968930000|2021-09-18 12:42:10|524.07|519.97|524.38|520.28|524.43|520.33|524.05|519.95|15
1631968940000|2021-09-18 12:42:20|524.48|520.38|524.47|520.37|524.59|520.49|524.44|520.34|20
1631968950000|2021-09-18 12:42:30|524.46|520.36|524.59|520.49|524.62|520.52|524.41|520.31|15
1631968960000|2021-09-18 12:42:40|524.65|520.55|524.81|520.71|524.87|520.77|524.65|520.55|14
1631968970000|2021-09-18 12:42:50|524.79|520.69|524.57|520.47|524.79|520.69|524.57|520.47|17
1631968980000|2021-09-18 12:43:00|524.56|520.46|524.59|520.49|524.6|520.5|524.55|520.45|9
1631968990000|2021-09-18 12:43:10|524.6|520.5|524.72|520.62|524.72|520.62|524.6|520.5|8
1631969000000|2021-09-18 12:43:20|524.77|520.67|524.99|520.89|525|520.9|524.76|520.66|14
1631969010000|2021-09-18 12:43:30|525.01|520.91|525.32|521.22|525.33|521.23|525.01|520.91|20
1631969020000|2021-09-18 12:43:40|525.28|521.18|525.07|520.97|525.28|521.18|525.07|520.97|16
1631969030000|2021-09-18 12:43:50|525.08|520.98|525.16|521.06|525.16|521.06|525.08|520.98|8
1631969040000|2021-09-18 12:44:00|525.21|521.11|525.44|521.34|525.44|521.34|525.21|521.11|18
1631969050000|2021-09-18 12:44:10|525.4|521.3|525.33|521.23|525.41|521.31|525.33|521.23|11
1631969060000|2021-09-18 12:44:20|525.34|521.24|525.2|521.1|525.34|521.24|525.19|521.09|15
1631969070000|2021-09-18 12:44:30|525.19|521.09|525.44|521.34|525.45|521.35|525.19|521.09|20
1631969080000|2021-09-18 12:44:40|525.45|521.35|525.48|521.38|525.49|521.39|525.45|521.35|6
1631969090000|2021-09-18 12:44:50|525.41|521.31|525.46|521.36|525.46|521.36|525.25|521.15|16
1631969100000|2021-09-18 12:45:00|525.47|521.37|525.9|521.8|525.91|521.81|525.46|521.36|21
1631969110000|2021-09-18 12:45:10|525.87|521.77|525.85|521.75|525.91|521.81|525.8|521.7|13
1631969120000|2021-09-18 12:45:20|525.84|521.74|525.81|521.71|525.92|521.82|525.81|521.71|11
1631969130000|2021-09-18 12:45:30|525.82|521.72|525.82|521.72|525.88|521.78|525.81|521.71|14
1631969140000|2021-09-18 12:45:40|525.89|521.79|525.94|521.84|525.94|521.84|525.88|521.78|4
1631969150000|2021-09-18 12:45:50|525.91|521.81|525.84|521.74|525.91|521.81|525.84|521.74|5
1631969160000|2021-09-18 12:46:00|525.85|521.75|525.89|521.79|525.96|521.86|525.85|521.75|15
1631969170000|2021-09-18 12:46:10|525.88|521.78|525.96|521.86|525.96|521.86|525.88|521.78|6
1631969180000|2021-09-18 12:46:20|525.92|521.82|525.82|521.72|525.94|521.84|525.8|521.7|7
1631969190000|2021-09-18 12:46:30|525.81|521.71|525.78|521.68|525.81|521.71|525.75|521.65|6
1631969200000|2021-09-18 12:46:40|525.77|521.67|525.79|521.69|525.8|521.7|525.75|521.65|13
1631969210000|2021-09-18 12:46:50|525.78|521.68|525.81|521.71|525.81|521.71|525.78|521.68|10
1631969220000|2021-09-18 12:47:00|525.82|521.72|525.92|521.82|525.93|521.83|525.82|521.72|12
1631969230000|2021-09-18 12:47:10|525.93|521.83|525.94|521.84|525.99|521.89|525.89|521.79|10
1631969240000|2021-09-18 12:47:20|525.95|521.85|526.09|521.99|526.12|522.02|525.93|521.83|15
1631969250000|2021-09-18 12:47:30|526.1|522|526.08|521.98|526.2|522.1|526.06|521.96|15
1631969260000|2021-09-18 12:47:40|526.03|521.93|525.99|521.89|526.09|521.99|525.99|521.89|15
1631969270000|2021-09-18 12:47:50|526|521.9|526.11|522.01|526.11|522.01|525.99|521.89|16
1631969280000|2021-09-18 12:48:00|526.08|521.98|526.08|521.98|526.11|522.01|526.03|521.93|9
1631969290000|2021-09-18 12:48:10|526.11|522.01|525.85|521.75|526.11|522.01|525.85|521.75|15
1631969300000|2021-09-18 12:48:20|525.82|521.72|525.77|521.67|525.82|521.72|525.69|521.59|10
1631969310000|2021-09-18 12:48:30|525.76|521.66|525.61|521.51|525.76|521.66|525.61|521.51|13
1631969320000|2021-09-18 12:48:40|525.49|521.39|524.8|520.7|525.49|521.39|524.8|520.7|28
1631969330000|2021-09-18 12:48:50|524.78|520.68|524.75|520.65|524.93|520.83|524.75|520.65|20
1631969340000|2021-09-18 12:49:00|524.65|520.55|524.12|520.02|524.65|520.55|524.03|519.93|26
1631969350000|2021-09-18 12:49:10|524.11|520.01|524.16|520.06|524.18|520.08|524.11|520.01|15
1631969360000|2021-09-18 12:49:20|524.14|520.04|524.03|519.93|524.17|520.07|523.98|519.88|14
1631969370000|2021-09-18 12:49:30|524.01|519.91|523.93|519.83|524.01|519.91|523.93|519.83|12
1631969380000|2021-09-18 12:49:40|523.95|519.85|524.02|519.92|524.02|519.92|523.84|519.74|18
1631969390000|2021-09-18 12:49:50|524.04|519.94|524.17|520.07|524.17|520.07|524.04|519.94|22
1631969400000|2021-09-18 12:50:00|524.15|520.05|524.18|520.08|524.18|520.08|524.14|520.04|13
1631969410000|2021-09-18 12:50:10|524.12|520.02|524.06|519.96|524.12|520.02|524.03|519.93|9
1631969420000|2021-09-18 12:50:20|524.03|519.93|524.11|520.01|524.12|520.02|524.03|519.93|9
1631969430000|2021-09-18 12:50:30|524.12|520.02|524.12|520.02|524.14|520.04|524.1|520|9
1631969440000|2021-09-18 12:50:40|524.14|520.04|524.1|520|524.14|520.04|524.1|520|3
1631969450000|2021-09-18 12:50:50|524.06|519.96|524.2|520.1|524.22|520.12|524.06|519.96|9
1631969460000|2021-09-18 12:51:00|524.21|520.11|524.2|520.1|524.21|520.11|524.19|520.09|6
1631969470000|2021-09-18 12:51:10|524.18|520.08|524.2|520.1|524.2|520.1|524.18|520.08|5
1631969480000|2021-09-18 12:51:20|524.18|520.08|524.38|520.28|524.38|520.28|524.18|520.08|13
1631969490000|2021-09-18 12:51:30|524.66|520.56|525.2|521.1|525.2|521.1|524.66|520.56|24
1631969500000|2021-09-18 12:51:40|525.22|521.12|525.19|521.09|525.24|521.14|525.18|521.08|17
1631969510000|2021-09-18 12:51:50|525.18|521.08|525.1|521|525.18|521.08|525.1|521|8
1631969520000|2021-09-18 12:52:00|525.12|521.02|525.04|520.94|525.12|521.02|525.03|520.93|9
1631969530000|2021-09-18 12:52:10|525.02|520.92|524.73|520.63|525.02|520.92|524.71|520.61|13
1631969540000|2021-09-18 12:52:20|524.74|520.64|524.74|520.64|524.76|520.66|524.74|520.64|5
1631969550000|2021-09-18 12:52:30|524.72|520.62|524.56|520.46|524.72|520.62|524.54|520.44|12
1631969560000|2021-09-18 12:52:40|524.53|520.43|524.53|520.43|524.54|520.44|524.51|520.41|8
1631969570000|2021-09-18 12:52:50|524.54|520.44|524.53|520.43|524.54|520.44|524.52|520.42|4
1631969580000|2021-09-18 12:53:00|524.52|520.42|524.57|520.47|524.57|520.47|524.52|520.42|11
1631969590000|2021-09-18 12:53:10|524.56|520.46|524.52|520.42|524.59|520.49|524.49|520.39|13
1631969600000|2021-09-18 12:53:20|524.53|520.43|524.63|520.53|524.63|520.53|524.53|520.43|11
1631969610000|2021-09-18 12:53:30|524.65|520.55|524.83|520.73|524.83|520.73|524.65|520.55|11
1631969620000|2021-09-18 12:53:40|524.82|520.72|524.64|520.54|524.82|520.72|524.64|520.54|10
1631969630000|2021-09-18 12:53:50|524.63|520.53|524.72|520.62|524.72|520.62|524.63|520.53|14
1631969640000|2021-09-18 12:54:00|524.71|520.61|524.75|520.65|524.76|520.66|524.71|520.61|12
1631969650000|2021-09-18 12:54:10|524.72|520.62|524.49|520.39|524.8|520.7|524.49|520.39|17
1631969660000|2021-09-18 12:54:20|524.42|520.32|524.21|520.11|524.43|520.33|524.19|520.09|14
1631969670000|2021-09-18 12:54:30|524.19|520.09|524.11|520.01|524.23|520.13|524.11|520.01|18
1631969680000|2021-09-18 12:54:40|524.1|520|523.98|519.88|524.1|520|523.98|519.88|8
1631969690000|2021-09-18 12:54:50|523.92|519.82|523.54|519.44|523.92|519.82|523.54|519.44|20
1631969700000|2021-09-18 12:55:00|523.55|519.45|524.14|520.04|524.14|520.04|523.49|519.39|29
1631969710000|2021-09-18 12:55:10|524.11|520.01|524.17|520.07|524.21|520.11|524.03|519.93|19
1631969720000|2021-09-18 12:55:20|524.08|519.98|523.92|519.82|524.08|519.98|523.92|519.82|13
1631969730000|2021-09-18 12:55:30|523.93|519.83|523.96|519.86|523.96|519.86|523.92|519.82|7
1631969740000|2021-09-18 12:55:40|524.01|519.91|524.17|520.07|524.22|520.12|524.01|519.91|16
1631969750000|2021-09-18 12:55:50|524.2|520.1|524.04|519.94|524.2|520.1|524.04|519.94|17
1631969760000|2021-09-18 12:56:00|524.05|519.95|524.42|520.32|524.42|520.32|524.05|519.95|23
1631969770000|2021-09-18 12:56:10|524.38|520.28|524.55|520.45|524.59|520.49|524.38|520.28|25
1631969780000|2021-09-18 12:56:20|524.49|520.39|524.28|520.18|524.49|520.39|524.27|520.17|24
1631969790000|2021-09-18 12:56:30|524.29|520.19|524.43|520.33|524.43|520.33|524.27|520.17|7
1631969800000|2021-09-18 12:56:40|524.45|520.35|524.29|520.19|524.45|520.35|524.29|520.19|8
1631969810000|2021-09-18 12:56:50|524.28|520.18|524.77|520.67|524.77|520.67|524.27|520.17|14
1631969820000|2021-09-18 12:57:00|524.76|520.66|524.77|520.67|524.94|520.84|524.71|520.61|18
1631969830000|2021-09-18 12:57:10|524.81|520.71|525.24|521.14|525.24|521.14|524.79|520.69|20
1631969840000|2021-09-18 12:57:20|525.25|521.15|526.09|521.99|526.09|521.99|525.25|521.15|33
1631969850000|2021-09-18 12:57:30|526.1|522|525.37|521.27|526.1|522|525.17|521.07|27
1631969860000|2021-09-18 12:57:40|525.3|521.2|525.82|521.72|525.82|521.72|525.3|521.2|25
1631969870000|2021-09-18 12:57:50|525.88|521.78|526.02|521.92|526.14|522.04|525.88|521.78|14
1631969880000|2021-09-18 12:58:00|526.03|521.93|525.8|521.7|526.03|521.93|525.75|521.65|20
1631969890000|2021-09-18 12:58:10|525.81|521.71|525.35|521.25|525.81|521.71|525.35|521.25|13
1631969900000|2021-09-18 12:58:20|525.37|521.27|525.55|521.45|525.57|521.47|525.37|521.27|10
1631969910000|2021-09-18 12:58:30|525.56|521.46|525.54|521.44|525.56|521.46|525.53|521.43|10
1631969920000|2021-09-18 12:58:40|525.53|521.43|525.37|521.27|525.54|521.44|525.37|521.27|10
1631969930000|2021-09-18 12:58:50|525.34|521.24|524.94|520.84|525.34|521.24|524.93|520.83|22
1631969940000|2021-09-18 12:59:00|524.92|520.82|524.9|520.8|524.95|520.85|524.88|520.78|9
1631969950000|2021-09-18 12:59:10|524.89|520.79|524.27|520.17|524.89|520.79|524.22|520.12|31
1631969960000|2021-09-18 12:59:20|524.3|520.2|524.24|520.14|524.5|520.4|524.23|520.13|28
1631969970000|2021-09-18 12:59:30|524.25|520.15|524.26|520.16|524.26|520.16|524.15|520.05|13
1631969980000|2021-09-18 12:59:40|524.3|520.2|524.36|520.26|524.43|520.33|524.3|520.2|16
1631969990000|2021-09-18 12:59:50|524.27|520.17|524.22|520.12|524.27|520.17|524.17|520.07|15
1631970000000|2021-09-18 13:00:00|524.2|520.1|524.34|520.24|524.51|520.41|524.2|520.1|17
1631970010000|2021-09-18 13:00:10|524.3|520.2|524.86|520.76|524.86|520.76|524.29|520.19|25
1631970020000|2021-09-18 13:00:20|524.82|520.72|525.19|521.09|525.19|521.09|524.82|520.72|21
1631970030000|2021-09-18 13:00:30|525.2|521.1|524.82|520.72|525.2|521.1|524.81|520.71|16
1631970040000|2021-09-18 13:00:40|524.93|520.83|524.89|520.79|525.12|521.02|524.87|520.77|21
1631970050000|2021-09-18 13:00:50|524.9|520.8|524.98|520.88|525.17|521.07|524.9|520.8|27
1631970060000|2021-09-18 13:01:00|524.93|520.83|524.87|520.77|525.08|520.98|524.87|520.77|24
1631970070000|2021-09-18 13:01:10|524.88|520.78|524.61|520.51|524.89|520.79|524.61|520.51|26
1631970080000|2021-09-18 13:01:20|524.62|520.52|524.36|520.26|524.63|520.53|524.36|520.26|23
1631970090000|2021-09-18 13:01:30|524.39|520.29|524.1|520|524.39|520.29|524.1|520|16
1631970100000|2021-09-18 13:01:40|524.12|520.02|524.06|519.96|524.13|520.03|524.05|519.95|10
1631970110000|2021-09-18 13:01:50|524.08|519.98|524.11|520.01|524.12|520.02|524.07|519.97|7
1631970120000|2021-09-18 13:02:00|524.09|519.99|524.07|519.97|524.1|520|524.05|519.95|5
1631970130000|2021-09-18 13:02:10|524.11|520.01|524.15|520.05|524.18|520.08|524.07|519.97|15
1631970140000|2021-09-18 13:02:20|524.23|520.13|524.64|520.54|524.72|520.62|524.23|520.13|27
1631970150000|2021-09-18 13:02:30|524.61|520.51|524.67|520.57|524.69|520.59|524.48|520.38|21
1631970160000|2021-09-18 13:02:40|524.68|520.58|524.73|520.63|524.73|520.63|524.67|520.57|7
1631970170000|2021-09-18 13:02:50|524.71|520.61|524.66|520.56|524.71|520.61|524.66|520.56|10
1631970180000|2021-09-18 13:03:00|524.65|520.55|524.66|520.56|524.67|520.57|524.65|520.55|4
1631970190000|2021-09-18 13:03:10|524.67|520.57|524.83|520.73|524.83|520.73|524.67|520.57|8
1631970200000|2021-09-18 13:03:20|524.92|520.82|524.85|520.75|525.05|520.95|524.85|520.75|14
1631970210000|2021-09-18 13:03:30|524.84|520.74|524.67|520.57|524.84|520.74|524.65|520.55|15
1631970220000|2021-09-18 13:03:40|524.66|520.56|524.58|520.48|524.67|520.57|524.56|520.46|11
1631970230000|2021-09-18 13:03:50|524.59|520.49|524.66|520.56|524.66|520.56|524.59|520.49|9
1631970240000|2021-09-18 13:04:00|524.67|520.57|524.72|520.62|524.72|520.62|524.67|520.57|7
1631970250000|2021-09-18 13:04:10|524.7|520.6|524.73|520.63|524.73|520.63|524.7|520.6|4
1631970260000|2021-09-18 13:04:20|524.72|520.62|524.72|520.62|524.73|520.63|524.72|520.62|3
1631970270000|2021-09-18 13:04:30|524.71|520.61|524.51|520.41|524.71|520.61|524.51|520.41|11
1631970280000|2021-09-18 13:04:40|524.52|520.42|524.73|520.63|524.73|520.63|524.49|520.39|18
1631970290000|2021-09-18 13:04:50|524.72|520.62|524.73|520.63|524.73|520.63|524.71|520.61|5
1631970300000|2021-09-18 13:05:00|524.74|520.64|524.93|520.83|524.94|520.84|524.74|520.64|11
1631970310000|2021-09-18 13:05:10|524.89|520.79|525|520.9|525|520.9|524.89|520.79|8
1631970320000|2021-09-18 13:05:20|524.97|520.87|525.05|520.95|525.06|520.96|524.97|520.87|9
1631970330000|2021-09-18 13:05:30|525.04|520.94|525.05|520.95|525.05|520.95|525.04|520.94|2
1631970340000|2021-09-18 13:05:40|525.06|520.96|524.92|520.82|525.06|520.96|524.92|520.82|14
1631970350000|2021-09-18 13:05:50|524.93|520.83|524.89|520.79|524.93|520.83|524.88|520.78|8
1631970360000|2021-09-18 13:06:00|524.9|520.8|524.91|520.81|524.91|520.81|524.9|520.8|4
1631970370000|2021-09-18 13:06:10|524.9|520.8|524.9|520.8|524.94|520.84|524.87|520.77|7
1631970380000|2021-09-18 13:06:20|524.88|520.78|524.87|520.77|524.96|520.86|524.87|520.77|18
1631970390000|2021-09-18 13:06:30|524.94|520.84|524.84|520.74|524.94|520.84|524.8|520.7|11
1631970400000|2021-09-18 13:06:40|524.86|520.76|524.94|520.84|524.96|520.86|524.86|520.76|14
1631970410000|2021-09-18 13:06:50|524.95|520.85|525.13|521.03|525.13|521.03|524.95|520.85|11
1631970420000|2021-09-18 13:07:00|525.16|521.06|525.15|521.05|525.19|521.09|525.1|521|11
1631970430000|2021-09-18 13:07:10|525.16|521.06|525.23|521.13|525.23|521.13|525.13|521.03|10
1631970440000|2021-09-18 13:07:20|525.22|521.12|525.26|521.16|525.28|521.18|525.22|521.12|7
1631970450000|2021-09-18 13:07:30|525.25|521.15|525.26|521.16|525.27|521.17|525.16|521.06|20
1631970460000|2021-09-18 13:07:40|525.32|521.22|525.56|521.46|525.59|521.49|525.31|521.21|23
1631970470000|2021-09-18 13:07:50|525.58|521.48|525.61|521.51|525.64|521.54|525.57|521.47|15
1631970480000|2021-09-18 13:08:00|525.64|521.54|525.45|521.35|525.64|521.54|525.44|521.34|14
1631970490000|2021-09-18 13:08:10|525.43|521.33|525.32|521.22|525.56|521.46|525.32|521.22|24
1631970500000|2021-09-18 13:08:20|525.28|521.18|525.08|520.98|525.28|521.18|525.08|520.98|13
1631970510000|2021-09-18 13:08:30|525.1|521|524.53|520.43|525.14|521.04|524.52|520.42|13
1631970520000|2021-09-18 13:08:40|524.51|520.41|524.43|520.33|524.51|520.41|524.39|520.29|14
1631970530000|2021-09-18 13:08:50|524.44|520.34|524.6|520.5|524.73|520.63|524.42|520.32|17
1631970540000|2021-09-18 13:09:00|524.61|520.51|524.61|520.51|524.61|520.51|524.56|520.46|7
1631970550000|2021-09-18 13:09:10|524.59|520.49|524.7|520.6|524.72|520.62|524.55|520.45|20
1631970560000|2021-09-18 13:09:20|524.71|520.61|524.73|520.63|524.74|520.64|524.71|520.61|4
1631970570000|2021-09-18 13:09:30|524.72|520.62|524.85|520.75|524.87|520.77|524.72|520.62|13
1631970580000|2021-09-18 13:09:40|524.79|520.69|524.84|520.74|524.89|520.79|524.79|520.69|10
1631970590000|2021-09-18 13:09:50|524.95|520.85|525.4|521.3|525.45|521.35|524.95|520.85|19
1631970600000|2021-09-18 13:10:00|525.38|521.28|524.92|520.82|525.38|521.28|524.92|520.82|18
1631970610000|2021-09-18 13:10:10|524.86|520.76|524.69|520.59|524.86|520.76|524.69|520.59|8
1631970620000|2021-09-18 13:10:20|524.68|520.58|524.5|520.4|524.68|520.58|524.49|520.39|12
1631970630000|2021-09-18 13:10:30|524.49|520.39|524.32|520.22|524.49|520.39|524.32|520.22|17
1631970640000|2021-09-18 13:10:40|524.3|520.2|524.16|520.06|524.3|520.2|524.16|520.06|12
1631970650000|2021-09-18 13:10:50|524.13|520.03|524.01|519.91|524.13|520.03|524.01|519.91|14
1631970660000|2021-09-18 13:11:00|524.02|519.92|524.02|519.92|524.04|519.94|524.01|519.91|8
1631970670000|2021-09-18 13:11:10|524.03|519.93|524.1|520|524.1|520|524.03|519.93|7
1631970680000|2021-09-18 13:11:20|524.08|519.98|523.93|519.83|524.1|520|523.93|519.83|13
1631970690000|2021-09-18 13:11:30|523.95|519.85|523.85|519.75|523.96|519.86|523.85|519.75|13
1631970700000|2021-09-18 13:11:40|523.83|519.73|523.6|519.5|523.85|519.75|523.53|519.43|26
1631970710000|2021-09-18 13:11:50|523.64|519.54|523.48|519.38|523.69|519.59|523.48|519.38|20
1631970720000|2021-09-18 13:12:00|523.49|519.39|523.55|519.45|523.55|519.45|523.49|519.39|8
1631970730000|2021-09-18 13:12:10|523.54|519.44|523.97|519.87|523.98|519.88|523.54|519.44|30
1631970740000|2021-09-18 13:12:20|523.99|519.89|523.87|519.77|524.17|520.07|523.86|519.76|23
1631970750000|2021-09-18 13:12:30|523.86|519.76|524.09|519.99|524.09|519.99|523.84|519.74|26
1631970760000|2021-09-18 13:12:40|524.18|520.08|524.26|520.16|524.33|520.23|524.17|520.07|19
1631970770000|2021-09-18 13:12:50|524.21|520.11|524.27|520.17|524.27|520.17|524.21|520.11|10
1631970780000|2021-09-18 13:13:00|524.26|520.16|524.27|520.17|524.37|520.27|524.26|520.16|17
1631970790000|2021-09-18 13:13:10|524.29|520.19|524.41|520.31|524.43|520.33|524.19|520.09|17
1631970800000|2021-09-18 13:13:20|524.4|520.3|524.41|520.31|524.42|520.32|524.38|520.28|10
1631970810000|2021-09-18 13:13:30|524.4|520.3|524.39|520.29|524.43|520.33|524.39|520.29|11
1631970820000|2021-09-18 13:13:40|524.41|520.31|524.41|520.31|524.41|520.31|524.39|520.29|3
1631970830000|2021-09-18 13:13:50|524.39|520.29|524.32|520.22|524.39|520.29|524.32|520.22|6
1631970840000|2021-09-18 13:14:00|524.35|520.25|524.31|520.21|524.35|520.25|524.27|520.17|18
1631970850000|2021-09-18 13:14:10|524.3|520.2|524.35|520.25|524.35|520.25|524.29|520.19|12
1631970860000|2021-09-18 13:14:20|524.34|520.24|524.37|520.27|524.39|520.29|524.32|520.22|11
1631970870000|2021-09-18 13:14:30|524.38|520.28|524.49|520.39|524.49|520.39|524.37|520.27|13
1631970880000|2021-09-18 13:14:40|524.48|520.38|524.46|520.36|524.48|520.38|524.45|520.35|11
1631970890000|2021-09-18 13:14:50|524.45|520.35|524.48|520.38|524.48|520.38|524.45|520.35|6
1631970900000|2021-09-18 13:15:00|524.49|520.39|524.48|520.38|524.49|520.39|524.47|520.37|11
1631970910000|2021-09-18 13:15:10|524.46|520.36|524.3|520.2|524.46|520.36|524.25|520.15|18
1631970920000|2021-09-18 13:15:20|524.32|520.22|524.45|520.35|524.45|520.35|524.32|520.22|13
1631970930000|2021-09-18 13:15:30|524.44|520.34|524.75|520.65|524.76|520.66|524.44|520.34|23
1631970940000|2021-09-18 13:15:40|524.87|520.77|524.91|520.81|524.91|520.81|524.86|520.76|11
1631970950000|2021-09-18 13:15:50|524.98|520.88|525.13|521.03|525.14|521.04|524.98|520.88|9
1631970960000|2021-09-18 13:16:00|525.12|521.02|525.19|521.09|525.19|521.09|525.1|521|13
1631970970000|2021-09-18 13:16:10|525.21|521.11|525.24|521.14|525.24|521.14|525.13|521.03|3
1631970980000|2021-09-18 13:16:20|525.29|521.19|525.37|521.27|525.38|521.28|525.29|521.19|6
1631970990000|2021-09-18 13:16:30|525.4|521.3|525.4|521.3|525.4|521.3|525.37|521.27|5
1631971000000|2021-09-18 13:16:40|525.37|521.27|525.37|521.27|525.4|521.3|525.32|521.22|12
1631971010000|2021-09-18 13:16:50|525.38|521.28|525.25|521.15|525.41|521.31|525.22|521.12|12
1631971020000|2021-09-18 13:17:00|525.23|521.13|525.25|521.15|525.25|521.15|525.17|521.07|12
1631971030000|2021-09-18 13:17:10|525.26|521.16|525.47|521.37|525.48|521.38|525.26|521.16|12
1631971040000|2021-09-18 13:17:20|525.46|521.36|525.54|521.44|525.56|521.46|525.45|521.35|10
1631971050000|2021-09-18 13:17:30|525.56|521.46|525.63|521.53|525.64|521.54|525.54|521.44|11
1631971060000|2021-09-18 13:17:40|525.6|521.5|525.55|521.45|525.61|521.51|525.53|521.43|12
1631971070000|2021-09-18 13:17:50|525.54|521.44|525.54|521.44|525.55|521.45|525.53|521.43|11
1631971080000|2021-09-18 13:18:00|525.53|521.43|525.54|521.44|525.56|521.46|525.45|521.35|12
1631971090000|2021-09-18 13:18:10|525.56|521.46|525.64|521.54|525.66|521.56|525.54|521.44|11
1631971100000|2021-09-18 13:18:20|525.65|521.55|525.73|521.63|525.78|521.68|525.65|521.55|19
1631971110000|2021-09-18 13:18:30|525.76|521.66|525.68|521.58|525.76|521.66|525.66|521.56|11
1631971120000|2021-09-18 13:18:40|525.69|521.59|525.76|521.66|525.76|521.66|525.67|521.57|8
1631971130000|2021-09-18 13:18:50|525.74|521.64|525.85|521.75|525.85|521.75|525.74|521.64|12
1631971140000|2021-09-18 13:19:00|525.84|521.74|525.77|521.67|525.88|521.78|525.75|521.65|14
1631971150000|2021-09-18 13:19:10|525.78|521.68|525.79|521.69|525.8|521.7|525.78|521.68|8
1631971160000|2021-09-18 13:19:20|525.78|521.68|525.73|521.63|525.78|521.68|525.73|521.63|11
1631971170000|2021-09-18 13:19:30|525.75|521.65|525.74|521.64|525.81|521.71|525.58|521.48|19
1631971180000|2021-09-18 13:19:40|525.76|521.66|525.77|521.67|525.77|521.67|525.74|521.64|6
1631971190000|2021-09-18 13:19:50|525.78|521.68|525.98|521.88|525.98|521.88|525.74|521.64|14
1631971200000|2021-09-18 13:20:00|525.96|521.86|525.95|521.85|526.02|521.92|525.95|521.85|14
1631971210000|2021-09-18 13:20:10|525.85|521.75|525.48|521.38|525.85|521.75|525.43|521.33|24
1631971220000|2021-09-18 13:20:20|525.51|521.41|525.43|521.33|525.58|521.48|525.43|521.33|17
1631971230000|2021-09-18 13:20:30|525.42|521.32|525.55|521.45|525.59|521.49|525.4|521.3|22
1631971240000|2021-09-18 13:20:40|525.53|521.43|525.59|521.49|525.61|521.51|525.53|521.43|8
1631971250000|2021-09-18 13:20:50|525.61|521.51|525.55|521.45|525.62|521.52|525.54|521.44|11
1631971260000|2021-09-18 13:21:00|525.54|521.44|525.63|521.53|525.64|521.54|525.54|521.44|17
1631971270000|2021-09-18 13:21:10|525.64|521.54|525.74|521.64|525.74|521.64|525.63|521.53|10
1631971280000|2021-09-18 13:21:20|525.72|521.62|525.8|521.7|525.82|521.72|525.72|521.62|8
1631971290000|2021-09-18 13:21:30|525.81|521.71|525.81|521.71|525.82|521.72|525.79|521.69|13
1631971300000|2021-09-18 13:21:40|525.8|521.7|525.65|521.55|525.82|521.72|525.65|521.55|16
1631971310000|2021-09-18 13:21:50|525.68|521.58|525.5|521.4|525.68|521.58|525.49|521.39|21
1631971320000|2021-09-18 13:22:00|525.51|521.41|525.47|521.37|525.57|521.47|525.45|521.35|16
1631971330000|2021-09-18 13:22:10|525.5|521.4|525.08|520.98|525.5|521.4|525.08|520.98|19
1631971340000|2021-09-18 13:22:20|525.09|520.99|524.89|520.79|525.1|521|524.86|520.76|14
1631971350000|2021-09-18 13:22:30|524.81|520.71|524.83|520.73|524.85|520.75|524.81|520.71|11
1631971360000|2021-09-18 13:22:40|524.84|520.74|525.4|521.3|525.4|521.3|524.84|520.74|18
1631971370000|2021-09-18 13:22:50|525.41|521.31|525.5|521.4|525.65|521.55|525.41|521.31|18
1631971380000|2021-09-18 13:23:00|525.52|521.42|525.43|521.33|525.52|521.42|525.34|521.24|15
1631971390000|2021-09-18 13:23:10|525.41|521.31|525.41|521.31|525.44|521.34|525.41|521.31|4
1631971400000|2021-09-18 13:23:20|525.42|521.32|525.39|521.29|525.43|521.33|525.37|521.27|6
1631971410000|2021-09-18 13:23:30|525.38|521.28|525.42|521.32|525.43|521.33|525.38|521.28|5
1631971420000|2021-09-18 13:23:40|525.4|521.3|525.12|521.02|525.4|521.3|525.12|521.02|13
1631971430000|2021-09-18 13:23:50|525.11|521.01|525.21|521.11|525.21|521.11|525.1|521|13
1631971440000|2021-09-18 13:24:00|525.22|521.12|525.21|521.11|525.27|521.17|525.13|521.03|16
1631971450000|2021-09-18 13:24:10|525.22|521.12|525.46|521.36|525.49|521.39|525.22|521.12|16
1631971460000|2021-09-18 13:24:20|525.47|521.37|525.34|521.24|525.47|521.37|525.31|521.21|20
1631971470000|2021-09-18 13:24:30|525.33|521.23|525.39|521.29|525.4|521.3|525.33|521.23|7
1631971480000|2021-09-18 13:24:40|525.4|521.3|525.47|521.37|525.51|521.41|525.4|521.3|11
1631971490000|2021-09-18 13:24:50|525.49|521.39|524.89|520.79|525.55|521.45|524.88|520.78|19
1631971500000|2021-09-18 13:25:00|524.86|520.76|524.74|520.64|524.86|520.76|524.64|520.54|18
1631971510000|2021-09-18 13:25:10|524.75|520.65|524.8|520.7|524.8|520.7|524.73|520.63|14
1631971520000|2021-09-18 13:25:20|524.79|520.69|524.86|520.76|524.86|520.76|524.78|520.68|19
1631971530000|2021-09-18 13:25:30|524.89|520.79|524.91|520.81|524.91|520.81|524.88|520.78|6
1631971540000|2021-09-18 13:25:40|524.9|520.8|524.77|520.67|524.91|520.81|524.77|520.67|15
1631971550000|2021-09-18 13:25:50|524.78|520.68|524.8|520.7|524.82|520.72|524.78|520.68|13
1631971560000|2021-09-18 13:26:00|524.82|520.72|524.98|520.88|524.98|520.88|524.8|520.7|8
1631971570000|2021-09-18 13:26:10|525.01|520.91|525.07|520.97|525.07|520.97|525.01|520.91|9
1631971580000|2021-09-18 13:26:20|525.09|520.99|525.37|521.27|525.37|521.27|525.09|520.99|15
1631971590000|2021-09-18 13:26:30|525.39|521.29|525.23|521.13|525.39|521.29|525.23|521.13|11
1631971600000|2021-09-18 13:26:40|525.24|521.14|525.24|521.14|525.24|521.14|525.15|521.05|11
1631971610000|2021-09-18 13:26:50|525.25|521.15|525.38|521.28|525.41|521.31|525.24|521.14|18
1631971620000|2021-09-18 13:27:00|525.4|521.3|525.38|521.28|525.4|521.3|525.37|521.27|4
1631971630000|2021-09-18 13:27:10|525.35|521.25|525.25|521.15|525.35|521.25|525.25|521.15|11
1631971640000|2021-09-18 13:27:20|525.28|521.18|525.25|521.15|525.28|521.18|525.25|521.15|6
1631971650000|2021-09-18 13:27:30|525.28|521.18|525.28|521.18|525.3|521.2|525.24|521.14|10
1631971660000|2021-09-18 13:27:40|525.29|521.19|525.29|521.19|525.29|521.19|525.24|521.14|11
1631971670000|2021-09-18 13:27:50|525.27|521.17|525.31|521.21|525.31|521.21|525.26|521.16|4
1631971680000|2021-09-18 13:28:00|525.3|521.2|525.19|521.09|525.31|521.21|525.19|521.09|11
1631971690000|2021-09-18 13:28:10|525.2|521.1|525.25|521.15|525.27|521.17|525.2|521.1|10
1631971700000|2021-09-18 13:28:20|525.24|521.14|525.2|521.1|525.24|521.14|525.17|521.07|14
1631971710000|2021-09-18 13:28:30|525.19|521.09|525.04|520.94|525.19|521.09|525.03|520.93|13
1631971720000|2021-09-18 13:28:40|525.03|520.93|524.98|520.88|525.04|520.94|524.93|520.83|11
1631971730000|2021-09-18 13:28:50|525|520.9|525.01|520.91|525.03|520.93|524.98|520.88|5
1631971740000|2021-09-18 13:29:00|525.02|520.92|525.2|521.1|525.22|521.12|525.02|520.92|9
1631971750000|2021-09-18 13:29:10|525.22|521.12|525.33|521.23|525.36|521.26|525.2|521.1|15
1631971760000|2021-09-18 13:29:20|525.36|521.26|525.39|521.29|525.4|521.3|525.33|521.23|14
1631971770000|2021-09-18 13:29:30|525.42|521.32|525.65|521.55|525.65|521.55|525.41|521.31|21
1631971780000|2021-09-18 13:29:40|525.64|521.54|525.74|521.64|525.74|521.64|525.64|521.54|12
1631971790000|2021-09-18 13:29:50|525.72|521.62|525.65|521.55|525.72|521.62|525.65|521.55|6
1631971800000|2021-09-18 13:30:00|525.62|521.52|525.5|521.4|525.62|521.52|525.5|521.4|7
1631971810000|2021-09-18 13:30:10|525.49|521.39|525.32|521.22|525.51|521.41|525.31|521.21|12
1631971820000|2021-09-18 13:30:20|525.3|521.2|525.29|521.19|525.35|521.25|525.29|521.19|11
1631971830000|2021-09-18 13:30:30|525.3|521.2|525.16|521.06|525.3|521.2|525.16|521.06|12
1631971840000|2021-09-18 13:30:40|525.15|521.05|524.73|520.63|525.16|521.06|524.73|520.63|17
1631971850000|2021-09-18 13:30:50|524.69|520.59|524.66|520.56|524.69|520.59|524.64|520.54|10
1631971860000|2021-09-18 13:31:00|524.67|520.57|524.62|520.52|524.67|520.57|524.62|520.52|8
1631971870000|2021-09-18 13:31:10|524.65|520.55|524.65|520.55|524.73|520.63|524.65|520.55|8
1631971880000|2021-09-18 13:31:20|524.64|520.54|524.68|520.58|524.7|520.6|524.61|520.51|7
1631971890000|2021-09-18 13:31:30|524.65|520.55|524.72|520.62|524.73|520.63|524.65|520.55|10
1631971900000|2021-09-18 13:31:40|524.71|520.61|524.8|520.7|524.8|520.7|524.71|520.61|11
1631971910000|2021-09-18 13:31:50|524.79|520.69|524.9|520.8|524.9|520.8|524.79|520.69|15
1631971920000|2021-09-18 13:32:00|524.91|520.81|524.9|520.8|524.92|520.82|524.88|520.78|8
1631971930000|2021-09-18 13:32:10|524.98|520.88|525|520.9|525|520.9|524.98|520.88|2
1631971940000|2021-09-18 13:32:20|525.02|520.92|525.03|520.93|525.03|520.93|525.02|520.92|2
1631971950000|2021-09-18 13:32:30|525.02|520.92|525.02|520.92|525.02|520.92|525.02|520.92|1
1631971970000|2021-09-18 13:32:50|525.09|520.99|525.07|520.97|525.09|520.99|525.04|520.94|9
1631971980000|2021-09-18 13:33:00|525.08|520.98|525.17|521.07|525.2|521.1|525.07|520.97|16
1631971990000|2021-09-18 13:33:10|525.18|521.08|525.15|521.05|525.21|521.11|525.15|521.05|8
1631972000000|2021-09-18 13:33:20|525.14|521.04|525.13|521.03|525.21|521.11|525.07|520.97|12
1631972010000|2021-09-18 13:33:30|525.15|521.05|525.06|520.96|525.16|521.06|525.06|520.96|9
1631972020000|2021-09-18 13:33:40|525.05|520.95|524.8|520.7|525.05|520.95|524.77|520.67|15
1631972030000|2021-09-18 13:33:50|524.74|520.64|524.74|520.64|524.74|520.64|524.69|520.59|3
1631972050000|2021-09-18 13:34:10|524.75|520.65|524.74|520.64|524.75|520.65|524.74|520.64|2
1631972060000|2021-09-18 13:34:20|524.8|520.7|524.87|520.77|524.87|520.77|524.8|520.7|5
1631972070000|2021-09-18 13:34:30|524.89|520.79|525.12|521.02|525.12|521.02|524.88|520.78|11
1631972080000|2021-09-18 13:34:40|525.1|521|525.12|521.02|525.13|521.03|525.1|521|6
1631972090000|2021-09-18 13:34:50|525.13|521.03|525.12|521.02|525.13|521.03|525.12|521.02|6
1631972100000|2021-09-18 13:35:00|525.11|521.01|524.92|520.82|525.11|521.01|524.92|520.82|15
1631972110000|2021-09-18 13:35:10|524.93|520.83|524.88|520.78|524.93|520.83|524.88|520.78|3
1631972120000|2021-09-18 13:35:20|524.85|520.75|524.81|520.71|524.85|520.75|524.81|520.71|3
1631972130000|2021-09-18 13:35:30|524.8|520.7|524.77|520.67|524.84|520.74|524.77|520.67|5
1631972140000|2021-09-18 13:35:40|524.76|520.66|524.78|520.68|524.82|520.72|524.76|520.66|9
1631972150000|2021-09-18 13:35:50|524.77|520.67|524.8|520.7|524.82|520.72|524.77|520.67|10
1631972160000|2021-09-18 13:36:00|524.83|520.73|524.72|520.62|524.86|520.76|524.72|520.62|8
1631972170000|2021-09-18 13:36:10|524.74|520.64|524.43|520.33|524.78|520.68|524.43|520.33|14
1631972180000|2021-09-18 13:36:20|524.42|520.32|524.36|520.26|524.42|520.32|524.34|520.24|9
1631972190000|2021-09-18 13:36:30|524.35|520.25|524.32|520.22|524.35|520.25|524.32|520.22|3
1631972200000|2021-09-18 13:36:40|524.34|520.24|524.54|520.44|524.54|520.44|524.34|520.24|14
1631972210000|2021-09-18 13:36:50|524.51|520.41|524.55|520.45|524.63|520.53|524.51|520.41|9
1631972220000|2021-09-18 13:37:00|524.54|520.44|524.53|520.43|524.54|520.44|524.53|520.43|2
1631972230000|2021-09-18 13:37:10|524.52|520.42|524.46|520.36|524.54|520.44|524.45|520.35|13
1631972240000|2021-09-18 13:37:20|524.45|520.35|524.45|520.35|524.46|520.36|524.45|520.35|3
1631972250000|2021-09-18 13:37:30|524.44|520.34|524.63|520.53|524.63|520.53|524.44|520.34|10
1631972260000|2021-09-18 13:37:40|524.61|520.51|524.75|520.65|524.97|520.87|524.61|520.51|23
1631972270000|2021-09-18 13:37:50|524.74|520.64|524.55|520.45|524.75|520.65|524.54|520.44|18
1631972280000|2021-09-18 13:38:00|524.54|520.44|524.3|520.2|524.54|520.44|524.25|520.15|17
1631972290000|2021-09-18 13:38:10|524.29|520.19|524.33|520.23|524.33|520.23|524.29|520.19|4
1631972300000|2021-09-18 13:38:20|524.31|520.21|524.29|520.19|524.33|520.23|524.26|520.16|11
1631972310000|2021-09-18 13:38:30|524.25|520.15|524.35|520.25|524.39|520.29|524.25|520.15|13
1631972320000|2021-09-18 13:38:40|524.34|520.24|524.43|520.33|524.44|520.34|524.34|520.24|8
1631972330000|2021-09-18 13:38:50|524.42|520.32|524.36|520.26|524.43|520.33|524.32|520.22|11
1631972340000|2021-09-18 13:39:00|524.35|520.25|524.42|520.32|524.44|520.34|524.35|520.25|11
1631972350000|2021-09-18 13:39:10|524.43|520.33|524.43|520.33|524.43|520.33|524.4|520.3|7
1631972360000|2021-09-18 13:39:20|524.42|520.32|524.43|520.33|524.43|520.33|524.42|520.32|4
1631972370000|2021-09-18 13:39:30|524.46|520.36|524.43|520.33|524.46|520.36|524.43|520.33|5
1631972380000|2021-09-18 13:39:40|524.4|520.3|524.3|520.2|524.42|520.32|524.29|520.19|9
1631972390000|2021-09-18 13:39:50|524.31|520.21|524.34|520.24|524.4|520.3|524.3|520.2|13
1631972400000|2021-09-18 13:40:00|524.35|520.25|524.5|520.4|524.5|520.4|524.32|520.22|16
1631972410000|2021-09-18 13:40:10|524.48|520.38|524.48|520.38|524.5|520.4|524.48|520.38|5
1631972420000|2021-09-18 13:40:20|524.49|520.39|524.8|520.7|524.8|520.7|524.49|520.39|21
1631972430000|2021-09-18 13:40:30|524.81|520.71|524.78|520.68|524.82|520.72|524.78|520.68|8
1631972440000|2021-09-18 13:40:40|524.79|520.69|524.91|520.81|524.92|520.82|524.79|520.69|7
1631972450000|2021-09-18 13:40:50|524.92|520.82|525.01|520.91|525.03|520.93|524.9|520.8|16
1631972460000|2021-09-18 13:41:00|525.02|520.92|525|520.9|525.03|520.93|524.98|520.88|13
1631972470000|2021-09-18 13:41:10|525.04|520.94|524.93|520.83|525.04|520.94|524.92|520.82|17
1631972480000|2021-09-18 13:41:20|524.92|520.82|524.88|520.78|524.94|520.84|524.88|520.78|5
1631972490000|2021-09-18 13:41:30|524.87|520.77|524.75|520.65|524.89|520.79|524.73|520.63|14
1631972500000|2021-09-18 13:41:40|524.79|520.69|524.8|520.7|524.8|520.7|524.76|520.66|7
1631972510000|2021-09-18 13:41:50|524.77|520.67|524.76|520.66|524.8|520.7|524.73|520.63|16
1631972520000|2021-09-18 13:42:00|524.74|520.64|524.76|520.66|524.77|520.67|524.73|520.63|11
1631972530000|2021-09-18 13:42:10|524.78|520.68|524.77|520.67|524.82|520.72|524.75|520.65|14
1631972540000|2021-09-18 13:42:20|524.81|520.71|524.75|520.65|524.81|520.71|524.72|520.62|11
1631972550000|2021-09-18 13:42:30|524.74|520.64|524.64|520.54|524.74|520.64|524.61|520.51|13
1631972560000|2021-09-18 13:42:40|524.62|520.52|524.61|520.51|524.62|520.52|524.59|520.49|6
1631972570000|2021-09-18 13:42:50|524.62|520.52|524.56|520.46|524.62|520.52|524.56|520.46|3
1631972580000|2021-09-18 13:43:00|524.57|520.47|524.57|520.47|524.57|520.47|524.56|520.46|5
1631972590000|2021-09-18 13:43:10|524.58|520.48|524.46|520.36|524.58|520.48|524.44|520.34|10
1631972600000|2021-09-18 13:43:20|524.43|520.33|524.59|520.49|524.6|520.5|524.43|520.33|20
1631972610000|2021-09-18 13:43:30|524.61|520.51|524.74|520.64|524.74|520.64|524.61|520.51|15
1631972620000|2021-09-18 13:43:40|524.71|520.61|524.71|520.61|524.76|520.66|524.67|520.57|16
1631972630000|2021-09-18 13:43:50|524.77|520.67|524.73|520.63|524.77|520.67|524.73|520.63|2
1631972640000|2021-09-18 13:44:00|524.77|520.67|524.82|520.72|524.82|520.72|524.73|520.63|12
1631972650000|2021-09-18 13:44:10|524.83|520.73|524.87|520.77|524.91|520.81|524.83|520.73|6
1631972660000|2021-09-18 13:44:20|524.86|520.76|524.74|520.64|524.87|520.77|524.74|520.64|10
1631972670000|2021-09-18 13:44:30|524.73|520.63|524.73|520.63|524.75|520.65|524.69|520.59|10
1631972680000|2021-09-18 13:44:40|524.68|520.58|524.68|520.58|524.69|520.59|524.63|520.53|13
1631972690000|2021-09-18 13:44:50|524.69|520.59|524.62|520.52|524.69|520.59|524.59|520.49|12
1631972700000|2021-09-18 13:45:00|524.63|520.53|524.2|520.1|524.63|520.53|524.2|520.1|16
1631972710000|2021-09-18 13:45:10|524.21|520.11|523.95|519.85|524.23|520.13|523.95|519.85|19
1631972720000|2021-09-18 13:45:20|523.94|519.84|523.94|519.84|523.95|519.85|523.92|519.82|7
1631972730000|2021-09-18 13:45:30|523.93|519.83|524.13|520.03|524.13|520.03|523.92|519.82|19
1631972740000|2021-09-18 13:45:40|524.12|520.02|524.04|519.94|524.15|520.05|524.04|519.94|14
1631972750000|2021-09-18 13:45:50|524.05|519.95|524.04|519.94|524.06|519.96|524.02|519.92|7
1631972760000|2021-09-18 13:46:00|524.05|519.95|524.25|520.15|524.41|520.31|524.04|519.94|23
1631972770000|2021-09-18 13:46:10|524.24|520.14|524.28|520.18|524.29|520.19|524.23|520.13|10
1631972780000|2021-09-18 13:46:20|524.27|520.17|524.45|520.35|524.45|520.35|524.27|520.17|11
1631972790000|2021-09-18 13:46:30|524.55|520.45|524.42|520.32|524.57|520.47|524.42|520.32|15
1631972800000|2021-09-18 13:46:40|524.39|520.29|524.32|520.22|524.47|520.37|524.32|520.22|19
1631972810000|2021-09-18 13:46:50|524.33|520.23|524.19|520.09|524.4|520.3|524.19|520.09|14
1631972820000|2021-09-18 13:47:00|524.16|520.06|523.79|519.69|524.16|520.06|523.46|519.36|33
1631972830000|2021-09-18 13:47:10|523.74|519.64|523.38|519.28|523.82|519.72|523.38|519.28|29
1631972840000|2021-09-18 13:47:20|523.39|519.29|522.98|518.88|523.44|519.34|522.86|518.76|33
1631972850000|2021-09-18 13:47:30|523|518.9|523.58|519.48|523.58|519.48|522.96|518.86|30
1631972860000|2021-09-18 13:47:40|523.56|519.46|523.95|519.85|523.95|519.85|523.48|519.38|26
1631972870000|2021-09-18 13:47:50|523.96|519.86|523.87|519.77|524.08|519.98|523.82|519.72|25
1631972880000|2021-09-18 13:48:00|523.91|519.81|523.49|519.39|523.92|519.82|523.46|519.36|24
1631972890000|2021-09-18 13:48:10|523.5|519.4|523.2|519.1|523.5|519.4|523.18|519.08|22
1631972900000|2021-09-18 13:48:20|523.19|519.09|523.4|519.3|523.4|519.3|523.19|519.09|14
1631972910000|2021-09-18 13:48:30|523.41|519.31|523.53|519.43|523.54|519.44|523.36|519.26|21
1631972920000|2021-09-18 13:48:40|523.54|519.44|523.26|519.16|523.54|519.44|523.25|519.15|17
1631972930000|2021-09-18 13:48:50|523.24|519.14|523.14|519.04|523.24|519.14|523.09|518.99|17
1631972940000|2021-09-18 13:49:00|523.12|519.02|523.13|519.03|523.14|519.04|523.05|518.95|11
1631972950000|2021-09-18 13:49:10|523.06|518.96|523.34|519.24|523.37|519.27|523.06|518.96|19
1631972960000|2021-09-18 13:49:20|523.35|519.25|523.62|519.52|523.62|519.52|523.33|519.23|19
1631972970000|2021-09-18 13:49:30|523.63|519.53|523.79|519.69|523.79|519.69|523.59|519.49|20
1631972980000|2021-09-18 13:49:40|523.8|519.7|523.6|519.5|523.92|519.82|523.6|519.5|16
1631972990000|2021-09-18 13:49:50|523.61|519.51|523.76|519.66|523.76|519.66|523.61|519.51|9
1631973000000|2021-09-18 13:50:00|523.78|519.68|523.74|519.64|523.8|519.7|523.71|519.61|13
1631973010000|2021-09-18 13:50:10|523.77|519.67|523.83|519.73|523.85|519.75|523.76|519.66|10
1631973020000|2021-09-18 13:50:20|523.84|519.74|523.45|519.35|523.84|519.74|523.45|519.35|12
1631973030000|2021-09-18 13:50:30|523.41|519.31|523.08|518.98|523.41|519.31|522.99|518.89|18
1631973040000|2021-09-18 13:50:40|523.13|519.03|523.44|519.34|523.59|519.49|523.13|519.03|24
1631973050000|2021-09-18 13:50:50|523.45|519.35|523.54|519.44|523.65|519.55|523.44|519.34|27
1631973060000|2021-09-18 13:51:00|523.56|519.46|523.64|519.54|523.67|519.57|523.56|519.46|21
1631973070000|2021-09-18 13:51:10|523.69|519.59|524.04|519.94|524.04|519.94|523.69|519.59|22
1631973080000|2021-09-18 13:51:20|524.09|519.99|524.35|520.25|524.38|520.28|524.09|519.99|23
1631973090000|2021-09-18 13:51:30|524.32|520.22|524.3|520.2|524.38|520.28|524.13|520.03|29
1631973100000|2021-09-18 13:51:40|524.28|520.18|524.22|520.12|524.29|520.19|524.22|520.12|6
1631973110000|2021-09-18 13:51:50|524.28|520.18|524.29|520.19|524.3|520.2|524.25|520.15|8
1631973120000|2021-09-18 13:52:00|524.27|520.17|524.27|520.17|524.29|520.19|524.11|520.01|24
1631973130000|2021-09-18 13:52:10|524.28|520.18|524.44|520.34|524.45|520.35|524.28|520.18|18
1631973140000|2021-09-18 13:52:20|524.45|520.35|524.6|520.5|524.6|520.5|524.43|520.33|16
1631973150000|2021-09-18 13:52:30|524.61|520.51|524.84|520.74|524.85|520.75|524.61|520.51|11
1631973160000|2021-09-18 13:52:40|524.83|520.73|524.84|520.74|524.87|520.77|524.83|520.73|18
1631973170000|2021-09-18 13:52:50|524.85|520.75|524.95|520.85|524.97|520.87|524.84|520.74|13
1631973180000|2021-09-18 13:53:00|524.97|520.87|524.96|520.86|524.98|520.88|524.95|520.85|9
1631973190000|2021-09-18 13:53:10|524.97|520.87|524.93|520.83|524.97|520.87|524.92|520.82|9
1631973200000|2021-09-18 13:53:20|524.91|520.81|524.84|520.74|524.91|520.81|524.84|520.74|7
1631973210000|2021-09-18 13:53:30|524.85|520.75|524.82|520.72|524.85|520.75|524.79|520.69|10
1631973220000|2021-09-18 13:53:40|524.81|520.71|525|520.9|525.01|520.91|524.81|520.71|15
1631973230000|2021-09-18 13:53:50|525.04|520.94|525.3|521.2|525.3|521.2|525.04|520.94|14
1631973240000|2021-09-18 13:54:00|525.29|521.19|525.5|521.4|525.53|521.43|525.29|521.19|19
1631973250000|2021-09-18 13:54:10|525.52|521.42|525.36|521.26|525.54|521.44|525.36|521.26|17
1631973260000|2021-09-18 13:54:20|525.29|521.19|525.33|521.23|525.39|521.29|525.29|521.19|15
1631973270000|2021-09-18 13:54:30|525.32|521.22|525.28|521.18|525.32|521.22|525.26|521.16|8
1631973280000|2021-09-18 13:54:40|525.29|521.19|525.27|521.17|525.29|521.19|525.27|521.17|3
1631973290000|2021-09-18 13:54:50|525.26|521.16|525.18|521.08|525.26|521.16|525.18|521.08|18
1631973300000|2021-09-18 13:55:00|525.17|521.07|525.22|521.12|525.24|521.14|525.16|521.06|14
1631973310000|2021-09-18 13:55:10|525.21|521.11|525.02|520.92|525.22|521.12|525.02|520.92|15
1631973320000|2021-09-18 13:55:20|525.03|520.93|525.18|521.08|525.18|521.08|525.02|520.92|14
1631973330000|2021-09-18 13:55:30|525.2|521.1|525.1|521|525.2|521.1|525.09|520.99|10
1631973340000|2021-09-18 13:55:40|525.09|520.99|525.13|521.03|525.13|521.03|525.09|520.99|9
1631973350000|2021-09-18 13:55:50|525.14|521.04|525.29|521.19|525.29|521.19|525.14|521.04|8
1631973360000|2021-09-18 13:56:00|525.28|521.18|525.46|521.36|525.53|521.43|525.04|520.94|28
1631973370000|2021-09-18 13:56:10|525.38|521.28|525.58|521.48|525.6|521.5|525.38|521.28|18
1631973380000|2021-09-18 13:56:20|525.57|521.47|526.53|522.43|526.53|522.43|525.57|521.47|25
1631973390000|2021-09-18 13:56:30|526.54|522.44|526.93|522.83|527.03|522.93|526.42|522.32|27
1631973400000|2021-09-18 13:56:40|526.97|522.87|526.13|522.03|527.38|523.28|526.11|522.01|32
1631973410000|2021-09-18 13:56:50|526.16|522.06|525.98|521.88|526.52|522.42|525.98|521.88|25
1631973420000|2021-09-18 13:57:00|525.91|521.81|526.77|522.67|526.85|522.75|525.72|521.62|35
1631973430000|2021-09-18 13:57:10|526.79|522.69|526.87|522.77|526.89|522.79|526.75|522.65|20
1631973440000|2021-09-18 13:57:20|526.89|522.79|526.44|522.34|526.98|522.88|526.44|522.34|28
1631973450000|2021-09-18 13:57:30|526.42|522.32|526.17|522.07|526.42|522.32|526.17|522.07|20
1631973460000|2021-09-18 13:57:40|526.14|522.04|526.05|521.95|526.14|522.04|525.91|521.81|24
1631973470000|2021-09-18 13:57:50|526.09|521.99|525.86|521.76|526.19|522.09|525.86|521.76|17
1631973480000|2021-09-18 13:58:00|525.83|521.73|526.03|521.93|526.07|521.97|525.8|521.7|21
1631973490000|2021-09-18 13:58:10|526.06|521.96|526.36|522.26|526.37|522.27|526.03|521.93|20
1631973500000|2021-09-18 13:58:20|526.35|522.25|526.39|522.29|526.4|522.3|526.34|522.24|16
1631973510000|2021-09-18 13:58:30|526.37|522.27|526.12|522.02|526.39|522.29|526.12|522.02|23
1631973520000|2021-09-18 13:58:40|526.11|522.01|526.41|522.31|526.42|522.32|526.11|522.01|24
1631973530000|2021-09-18 13:58:50|526.42|522.32|526.51|522.41|526.54|522.44|526.34|522.24|22
1631973540000|2021-09-18 13:59:00|526.49|522.39|526.1|522|526.51|522.41|526.1|522|16
1631973550000|2021-09-18 13:59:10|526.11|522.01|525.82|521.72|526.11|522.01|525.82|521.72|24
1631973560000|2021-09-18 13:59:20|525.71|521.61|525.15|521.05|525.71|521.61|525.15|521.05|21
1631973570000|2021-09-18 13:59:30|525.13|521.03|525.06|520.96|525.13|521.03|525.05|520.95|9
1631973580000|2021-09-18 13:59:40|525.05|520.95|524.99|520.89|525.05|520.95|524.99|520.89|8
1631973590000|2021-09-18 13:59:50|524.98|520.88|525.2|521.1|525.2|521.1|524.93|520.83|18
1631973600000|2021-09-18 14:00:00|525.22|521.12|525.66|521.56|525.66|521.56|525.2|521.1|22
1631973610000|2021-09-18 14:00:10|525.65|521.55|526.11|522.01|526.12|522.02|525.65|521.55|23
1631973620000|2021-09-18 14:00:20|526.1|522|525.71|521.61|526.1|522|525.71|521.61|20
1631973630000|2021-09-18 14:00:30|525.69|521.59|525.48|521.38|525.74|521.64|525.48|521.38|20
1631973640000|2021-09-18 14:00:40|525.45|521.35|525.37|521.27|525.45|521.35|525.35|521.25|9
1631973650000|2021-09-18 14:00:50|525.36|521.26|525.49|521.39|525.49|521.39|525.14|521.04|24
1631973660000|2021-09-18 14:01:00|525.48|521.38|525.39|521.29|525.48|521.38|525.16|521.06|20
1631973670000|2021-09-18 14:01:10|525.43|521.33|525.69|521.59|525.82|521.72|525.43|521.33|29
1631973680000|2021-09-18 14:01:20|525.79|521.69|525.83|521.73|525.88|521.78|525.79|521.69|12
1631973690000|2021-09-18 14:01:30|525.82|521.72|525.75|521.65|525.83|521.73|525.74|521.64|17
1631973700000|2021-09-18 14:01:40|525.74|521.64|525.95|521.85|525.95|521.85|525.74|521.64|19
1631973710000|2021-09-18 14:01:50|525.96|521.86|526.05|521.95|526.11|522.01|525.96|521.86|19
1631973720000|2021-09-18 14:02:00|526.04|521.94|526.1|522|526.13|522.03|526.03|521.93|11
1631973730000|2021-09-18 14:02:10|526.03|521.93|526.22|522.12|526.25|522.15|525.99|521.89|20
1631973740000|2021-09-18 14:02:20|526.2|522.1|526.32|522.22|526.34|522.24|526.12|522.02|19
1631973750000|2021-09-18 14:02:30|526.33|522.23|526.36|522.26|526.42|522.32|526.29|522.19|14
1631973760000|2021-09-18 14:02:40|526.37|522.27|526.52|522.42|526.53|522.43|526.35|522.25|24
1631973770000|2021-09-18 14:02:50|526.48|522.38|526.43|522.33|526.48|522.38|526.36|522.26|18
1631973780000|2021-09-18 14:03:00|526.45|522.35|526.41|522.31|526.45|522.35|526.35|522.25|14
1631973790000|2021-09-18 14:03:10|526.38|522.28|526.75|522.65|526.76|522.66|526.38|522.28|21
1631973800000|2021-09-18 14:03:20|526.73|522.63|526.94|522.84|526.96|522.86|526.65|522.55|26
1631973810000|2021-09-18 14:03:30|526.9|522.8|526.85|522.75|526.95|522.85|526.84|522.74|10
1631973820000|2021-09-18 14:03:40|526.86|522.76|526.84|522.74|526.86|522.76|526.81|522.71|12
1631973830000|2021-09-18 14:03:50|526.87|522.77|526.92|522.82|526.94|522.84|526.87|522.77|5
1631973840000|2021-09-18 14:04:00|526.93|522.83|526.8|522.7|526.93|522.83|526.79|522.69|14
1631973850000|2021-09-18 14:04:10|526.77|522.67|526.83|522.73|526.83|522.73|526.77|522.67|7
1631973860000|2021-09-18 14:04:20|526.86|522.76|526.85|522.75|526.86|522.76|526.83|522.73|6
1631973870000|2021-09-18 14:04:30|526.89|522.79|526.78|522.68|526.93|522.83|526.78|522.68|12
1631973880000|2021-09-18 14:04:40|526.79|522.69|526.82|522.72|526.89|522.79|526.77|522.67|16
1631973890000|2021-09-18 14:04:50|526.86|522.76|526.83|522.73|526.88|522.78|526.79|522.69|10
1631973900000|2021-09-18 14:05:00|526.82|522.72|526.84|522.74|526.91|522.81|526.82|522.72|12
1631973910000|2021-09-18 14:05:10|526.82|522.72|526.8|522.7|526.89|522.79|526.78|522.68|11
1631973920000|2021-09-18 14:05:20|526.79|522.69|526.54|522.44|526.82|522.72|526.53|522.43|21
1631973930000|2021-09-18 14:05:30|526.53|522.43|526.43|522.33|526.53|522.43|526.39|522.29|16
1631973940000|2021-09-18 14:05:40|526.41|522.31|526.47|522.37|526.49|522.39|526.38|522.28|13
1631973950000|2021-09-18 14:05:50|526.48|522.38|526.81|522.71|526.81|522.71|526.44|522.34|26
1631973960000|2021-09-18 14:06:00|526.82|522.72|527.01|522.91|527.01|522.91|526.77|522.67|20
1631973970000|2021-09-18 14:06:10|527|522.9|526.92|522.82|527|522.9|526.91|522.81|9
1631973980000|2021-09-18 14:06:20|526.93|522.83|526.98|522.88|526.98|522.88|526.89|522.79|9
1631973990000|2021-09-18 14:06:30|526.97|522.87|527.06|522.96|527.07|522.97|526.97|522.87|15
1631974000000|2021-09-18 14:06:40|527.05|522.95|527.11|523.01|527.11|523.01|527.05|522.95|18
1631974010000|2021-09-18 14:06:50|527.1|523|527.06|522.96|527.11|523.01|527.05|522.95|11
1631974020000|2021-09-18 14:07:00|527.08|522.98|527.19|523.09|527.19|523.09|527.08|522.98|12
1631974030000|2021-09-18 14:07:10|527.17|523.07|526.85|522.75|527.17|523.07|526.85|522.75|18
1631974040000|2021-09-18 14:07:20|526.84|522.74|526.71|522.61|526.84|522.74|526.71|522.61|11
1631974050000|2021-09-18 14:07:30|526.75|522.65|526.87|522.77|526.94|522.84|526.75|522.65|19
1631974060000|2021-09-18 14:07:40|526.89|522.79|526.69|522.59|526.89|522.79|526.64|522.54|19
1631974070000|2021-09-18 14:07:50|526.68|522.58|526.54|522.44|526.71|522.61|526.54|522.44|16
1631974080000|2021-09-18 14:08:00|526.53|522.43|526.51|522.41|526.54|522.44|526.51|522.41|13
1631974090000|2021-09-18 14:08:10|526.52|522.42|526.54|522.44|526.55|522.45|526.52|522.42|6
1631974110000|2021-09-18 14:08:30|526.55|522.45|526.67|522.57|526.67|522.57|526.55|522.45|13
1631974120000|2021-09-18 14:08:40|526.68|522.58|526.52|522.42|526.76|522.66|526.52|522.42|11
1631974130000|2021-09-18 14:08:50|526.56|522.46|526.58|522.48|526.61|522.51|526.56|522.46|6
1631974140000|2021-09-18 14:09:00|526.55|522.45|526.31|522.21|526.58|522.48|526.31|522.21|14
1631974150000|2021-09-18 14:09:10|526.27|522.17|525.96|521.86|526.3|522.2|525.96|521.86|16
1631974160000|2021-09-18 14:09:20|525.95|521.85|525.92|521.82|525.96|521.86|525.92|521.82|10
1631974170000|2021-09-18 14:09:30|525.94|521.84|526.13|522.03|526.13|522.03|525.91|521.81|17
1631974180000|2021-09-18 14:09:40|526.12|522.02|526.31|522.21|526.35|522.25|526.12|522.02|17
1631974190000|2021-09-18 14:09:50|526.32|522.22|526.09|521.99|526.32|522.22|526.09|521.99|25
1631974200000|2021-09-18 14:10:00|526.08|521.98|526.24|522.14|526.24|522.14|526.03|521.93|21
1631974210000|2021-09-18 14:10:10|526.22|522.12|525.95|521.85|526.24|522.14|525.93|521.83|19
1631974220000|2021-09-18 14:10:20|525.96|521.86|526|521.9|526.02|521.92|525.95|521.85|17
1631974230000|2021-09-18 14:10:30|526.01|521.91|525.77|521.67|526.01|521.91|525.77|521.67|15
1631974240000|2021-09-18 14:10:40|525.76|521.66|525.65|521.55|525.76|521.66|525.64|521.54|5
1631974250000|2021-09-18 14:10:50|525.64|521.54|525.76|521.66|525.76|521.66|525.64|521.54|10
1631974260000|2021-09-18 14:11:00|525.77|521.67|525.97|521.87|525.97|521.87|525.74|521.64|21
1631974270000|2021-09-18 14:11:10|526.02|521.92|526.2|522.1|526.21|522.11|526.02|521.92|10
1631974280000|2021-09-18 14:11:20|526.21|522.11|526.5|522.4|526.5|522.4|526.2|522.1|16
1631974290000|2021-09-18 14:11:30|526.57|522.47|526.55|522.45|526.63|522.53|526.54|522.44|16
1631974300000|2021-09-18 14:11:40|526.56|522.46|526.73|522.63|526.73|522.63|526.56|522.46|15
1631974310000|2021-09-18 14:11:50|526.74|522.64|526.75|522.65|526.76|522.66|526.62|522.52|13
1631974320000|2021-09-18 14:12:00|526.71|522.61|526.26|522.16|526.71|522.61|526.26|522.16|22
1631974330000|2021-09-18 14:12:10|526.22|522.12|526|521.9|526.24|522.14|526|521.9|14
1631974340000|2021-09-18 14:12:20|526.02|521.92|526.03|521.93|526.04|521.94|525.96|521.86|11
1631974350000|2021-09-18 14:12:30|526.08|521.98|525.97|521.87|526.08|521.98|525.97|521.87|12
1631974360000|2021-09-18 14:12:40|525.96|521.86|526.06|521.96|526.06|521.96|525.96|521.86|10
1631974370000|2021-09-18 14:12:50|526.13|522.03|526.17|522.07|526.17|522.07|526.08|521.98|6
1631974380000|2021-09-18 14:13:00|526.15|522.05|526.14|522.04|526.15|522.05|526.11|522.01|9
1631974390000|2021-09-18 14:13:10|526.13|522.03|525.96|521.86|526.15|522.05|525.94|521.84|16
1631974400000|2021-09-18 14:13:20|525.97|521.87|525.95|521.85|525.97|521.87|525.94|521.84|8
1631974410000|2021-09-18 14:13:30|525.94|521.84|525.7|521.6|525.95|521.85|525.7|521.6|16
1631974420000|2021-09-18 14:13:40|525.69|521.59|525.53|521.43|525.7|521.6|525.51|521.41|21
1631974430000|2021-09-18 14:13:50|525.54|521.44|525.54|521.44|525.62|521.52|525.53|521.43|12
1631974440000|2021-09-18 14:14:00|525.53|521.43|525.72|521.62|525.73|521.63|525.43|521.33|19
1631974450000|2021-09-18 14:14:10|525.7|521.6|525.99|521.89|526.04|521.94|525.69|521.59|17
1631974460000|2021-09-18 14:14:20|526.04|521.94|526|521.9|526.04|521.94|526|521.9|6
1631974470000|2021-09-18 14:14:30|526.01|521.91|526.17|522.07|526.17|522.07|526|521.9|19
1631974480000|2021-09-18 14:14:40|526.19|522.09|526|521.9|526.21|522.11|525.96|521.86|15
1631974490000|2021-09-18 14:14:50|526.07|521.97|526.24|522.14|526.24|522.14|526.07|521.97|9
1631974500000|2021-09-18 14:15:00|526.23|522.13|526.26|522.16|526.27|522.17|526.21|522.11|8
1631974510000|2021-09-18 14:15:10|526.28|522.18|526.53|522.43|526.53|522.43|526.28|522.18|13
1631974520000|2021-09-18 14:15:20|526.55|522.45|526.67|522.57|526.67|522.57|526.44|522.34|22
1631974530000|2021-09-18 14:15:30|526.69|522.59|527.02|522.92|527.02|522.92|526.69|522.59|25
1631974540000|2021-09-18 14:15:40|527.03|522.93|526.96|522.86|527.08|522.98|526.95|522.85|11
1631974550000|2021-09-18 14:15:50|526.95|522.85|526.8|522.7|527|522.9|526.77|522.67|14
1631974560000|2021-09-18 14:16:00|526.82|522.72|527.03|522.93|527.04|522.94|526.82|522.72|14
1631974570000|2021-09-18 14:16:10|527.01|522.91|526.98|522.88|527.03|522.93|526.96|522.86|13
1631974580000|2021-09-18 14:16:20|526.99|522.89|526.94|522.84|526.99|522.89|526.8|522.7|18
1631974590000|2021-09-18 14:16:30|526.95|522.85|526.94|522.84|526.98|522.88|526.91|522.81|11
1631974600000|2021-09-18 14:16:40|526.95|522.85|526.93|522.83|526.96|522.86|526.93|522.83|12
1631974610000|2021-09-18 14:16:50|526.95|522.85|526.96|522.86|526.96|522.86|526.89|522.79|10
1631974620000|2021-09-18 14:17:00|526.89|522.79|526.91|522.81|526.97|522.87|526.89|522.79|10
1631974630000|2021-09-18 14:17:10|526.9|522.8|526.86|522.76|526.9|522.8|526.72|522.62|16
1631974640000|2021-09-18 14:17:20|526.87|522.77|527.3|523.2|527.3|523.2|526.87|522.77|19
1631974650000|2021-09-18 14:17:30|527.32|523.22|527.31|523.21|527.33|523.23|527.26|523.16|16
1631974660000|2021-09-18 14:17:40|527.32|523.22|527.15|523.05|527.42|523.32|527.15|523.05|21
1631974670000|2021-09-18 14:17:50|527.14|523.04|527.1|523|527.15|523.05|527.06|522.96|17
1631974680000|2021-09-18 14:18:00|527.11|523.01|527.35|523.25|527.42|523.32|527.11|523.01|21
1631974690000|2021-09-18 14:18:10|527.36|523.26|527.49|523.39|527.54|523.44|527.35|523.25|17
1631974700000|2021-09-18 14:18:20|527.47|523.37|527.18|523.08|527.55|523.45|527.17|523.07|22
1631974710000|2021-09-18 14:18:30|527.19|523.09|527.17|523.07|527.19|523.09|527.15|523.05|4
1631974720000|2021-09-18 14:18:40|527.13|523.03|527.1|523|527.14|523.04|527.1|523|4
1631974730000|2021-09-18 14:18:50|527.09|522.99|527.13|523.03|527.13|523.03|527.09|522.99|6
1631974740000|2021-09-18 14:19:00|527.07|522.97|527.14|523.04|527.17|523.07|527.04|522.94|13
1631974750000|2021-09-18 14:19:10|527.13|523.03|527.14|523.04|527.14|523.04|527.11|523.01|8
1631974760000|2021-09-18 14:19:20|527.13|523.03|527.27|523.17|527.28|523.18|527.13|523.03|11
1631974770000|2021-09-18 14:19:30|527.28|523.18|527.39|523.29|527.39|523.29|527.27|523.17|10
1631974780000|2021-09-18 14:19:40|527.4|523.3|527.55|523.45|527.55|523.45|527.4|523.3|14
1631974790000|2021-09-18 14:19:50|527.56|523.46|527.55|523.45|527.56|523.46|527.54|523.44|5
1631974800000|2021-09-18 14:20:00|527.56|523.46|527.42|523.32|527.56|523.46|527.37|523.27|17
1631974810000|2021-09-18 14:20:10|527.44|523.34|527.74|523.64|527.74|523.64|527.44|523.34|15
1631974820000|2021-09-18 14:20:20|527.75|523.65|527.94|523.84|527.94|523.84|527.75|523.65|11
1631974830000|2021-09-18 14:20:30|527.97|523.87|528.12|524.02|528.14|524.04|527.96|523.86|15
1631974840000|2021-09-18 14:20:40|528.11|524.01|528.25|524.15|528.25|524.15|528.06|523.96|16
1631974850000|2021-09-18 14:20:50|528.26|524.16|528.51|524.41|528.51|524.41|528.26|524.16|15
1631974860000|2021-09-18 14:21:00|528.6|524.5|528.68|524.58|528.71|524.61|528.6|524.5|18
1631974870000|2021-09-18 14:21:10|528.69|524.59|528.81|524.71|528.82|524.72|528.69|524.59|9
1631974880000|2021-09-18 14:21:20|528.83|524.73|528.84|524.74|528.87|524.77|528.83|524.73|7
1631974890000|2021-09-18 14:21:30|528.83|524.73|528.82|524.72|528.87|524.77|528.81|524.71|16
1631974900000|2021-09-18 14:21:40|528.8|524.7|528.82|524.72|528.85|524.75|528.77|524.67|10
1631974910000|2021-09-18 14:21:50|528.81|524.71|528.43|524.33|528.81|524.71|528.42|524.32|19
1631974920000|2021-09-18 14:22:00|528.28|524.18|528.11|524.01|528.28|524.18|528.09|523.99|21
1631974930000|2021-09-18 14:22:10|528.1|524|527.72|523.62|528.13|524.03|527.72|523.62|22
1631974940000|2021-09-18 14:22:20|527.68|523.58|527.62|523.52|527.74|523.64|527.62|523.52|20
1631974950000|2021-09-18 14:22:30|527.64|523.54|527.63|523.53|527.64|523.54|527.62|523.52|6
1631974960000|2021-09-18 14:22:40|527.64|523.54|527.71|523.61|527.72|523.62|527.63|523.53|6
1631974970000|2021-09-18 14:22:50|527.76|523.66|527.93|523.83|527.99|523.89|527.76|523.66|16
1631974980000|2021-09-18 14:23:00|527.92|523.82|527.55|523.45|527.92|523.82|527.55|523.45|16
1631974990000|2021-09-18 14:23:10|527.54|523.44|527.63|523.53|527.63|523.53|527.54|523.44|7
1631975000000|2021-09-18 14:23:20|527.64|523.54|527.67|523.57|527.67|523.57|527.64|523.54|3
1631975010000|2021-09-18 14:23:30|527.7|523.6|527.75|523.65|527.75|523.65|527.7|523.6|5
1631975020000|2021-09-18 14:23:40|527.74|523.64|527.85|523.75|527.89|523.79|527.73|523.63|18
1631975030000|2021-09-18 14:23:50|527.83|523.73|527.36|523.26|527.83|523.73|527.36|523.26|24
1631975040000|2021-09-18 14:24:00|527.35|523.25|527.17|523.07|527.35|523.25|527.15|523.05|10
1631975050000|2021-09-18 14:24:10|527.15|523.05|527.11|523.01|527.15|523.05|527.1|523|8
1631975060000|2021-09-18 14:24:20|527.08|522.98|526.9|522.8|527.08|522.98|526.9|522.8|16
1631975070000|2021-09-18 14:24:30|526.89|522.79|526.69|522.59|526.89|522.79|526.67|522.57|14
1631975080000|2021-09-18 14:24:40|526.66|522.56|526.74|522.64|526.74|522.64|526.65|522.55|14
1631975090000|2021-09-18 14:24:50|526.77|522.67|526.96|522.86|526.99|522.89|526.77|522.67|22
1631975100000|2021-09-18 14:25:00|526.98|522.88|526.75|522.65|526.98|522.88|526.75|522.65|23
1631975110000|2021-09-18 14:25:10|526.72|522.62|527.08|522.98|527.12|523.02|526.71|522.61|23
1631975120000|2021-09-18 14:25:20|527.1|523|527.18|523.08|527.2|523.1|527.03|522.93|16
1631975130000|2021-09-18 14:25:30|527.19|523.09|527.14|523.04|527.19|523.09|527.1|523|18
1631975140000|2021-09-18 14:25:40|527.15|523.05|527.43|523.33|527.43|523.33|527.15|523.05|18
1631975150000|2021-09-18 14:25:50|527.41|523.31|527.64|523.54|527.65|523.55|527.36|523.26|19
1631975160000|2021-09-18 14:26:00|527.65|523.55|528.51|524.41|528.54|524.44|527.61|523.51|28
1631975170000|2021-09-18 14:26:10|528.65|524.55|529.76|525.66|529.76|525.66|528.65|524.55|32
1631975180000|2021-09-18 14:26:20|529.78|525.68|533.1|529|533.1|529|529.78|525.68|37
1631975190000|2021-09-18 14:26:30|533.04|528.94|538.48|534.38|538.48|534.38|532.93|528.83|39
1631975200000|2021-09-18 14:26:40|538.51|534.41|540.29|536.19|540.78|536.68|537.98|533.88|38
1631975210000|2021-09-18 14:26:50|539.68|535.58|540.31|536.21|540.73|536.63|537.29|533.19|39
1631975220000|2021-09-18 14:27:00|540.07|535.97|541.65|537.55|542.51|538.41|539.32|535.22|36
1631975230000|2021-09-18 14:27:10|541.64|537.54|543.07|538.97|543.07|538.97|540.15|536.05|38
1631975240000|2021-09-18 14:27:20|543.47|539.37|542.7|538.6|545.15|541.05|541.9|537.8|37
1631975250000|2021-09-18 14:27:30|542.74|538.64|543.86|539.76|545.91|541.81|542.74|538.64|37
1631975260000|2021-09-18 14:27:40|543.84|539.74|544.96|540.86|546.06|541.96|543.84|539.74|36
1631975270000|2021-09-18 14:27:50|545.04|540.94|544.34|540.24|546.58|542.48|544.34|540.24|35
1631975280000|2021-09-18 14:28:00|544.28|540.18|543.16|539.06|544.38|540.28|543.04|538.94|33
1631975290000|2021-09-18 14:28:10|543.15|539.05|545.75|541.65|545.95|541.85|543.15|539.05|36
1631975300000|2021-09-18 14:28:20|545.9|541.8|546.57|542.47|547.04|542.94|545.76|541.66|36
1631975310000|2021-09-18 14:28:30|546.47|542.37|544.51|540.41|546.47|542.37|544.49|540.39|33
1631975320000|2021-09-18 14:28:40|544.53|540.43|547.3|543.2|547.3|543.2|544.29|540.19|31
1631975330000|2021-09-18 14:28:50|547.37|543.27|547.28|543.18|547.47|543.37|545.21|541.11|37
1631975340000|2021-09-18 14:29:00|547.18|543.08|546.68|542.58|547.18|543.08|546.56|542.46|32
1631975350000|2021-09-18 14:29:10|546.67|542.57|545.69|541.59|546.67|542.57|545.63|541.53|35
1631975360000|2021-09-18 14:29:20|545.55|541.45|545.66|541.56|545.71|541.61|543.94|539.84|35
1631975370000|2021-09-18 14:29:30|545.67|541.57|547.41|543.31|547.41|543.31|545.67|541.57|35
1631975380000|2021-09-18 14:29:40|547.43|543.33|547.84|543.74|548.13|544.03|546.58|542.48|36
1631975390000|2021-09-18 14:29:50|547.92|543.82|547.85|543.75|548.32|544.22|547.62|543.52|36
1631975400000|2021-09-18 14:30:00|547.83|543.73|549.14|545.04|549.53|545.43|547.78|543.68|36
1631975410000|2021-09-18 14:30:10|549.11|545.01|548.99|544.89|549.93|545.83|548.62|544.52|31
1631975420000|2021-09-18 14:30:20|549.02|544.92|550.38|546.28|550.86|546.76|549.02|544.92|36
1631975430000|2021-09-18 14:30:30|550.44|546.34|549.39|545.29|550.67|546.57|549.35|545.25|34
1631975440000|2021-09-18 14:30:40|549.46|545.36|549.83|545.73|550.47|546.37|549.46|545.36|38
1631975450000|2021-09-18 14:30:50|549.86|545.76|549.52|545.42|549.91|545.81|549.25|545.15|32
1631975460000|2021-09-18 14:31:00|549.55|545.45|549.79|545.69|549.81|545.71|549.35|545.25|32
1631975470000|2021-09-18 14:31:10|549.85|545.75|549.54|545.44|550.05|545.95|549.54|545.44|29
1631975480000|2021-09-18 14:31:20|549.58|545.48|549.41|545.31|549.64|545.54|549.4|545.3|32
1631975490000|2021-09-18 14:31:30|549.45|545.35|549.73|545.63|549.74|545.64|549.45|545.35|27
1631975500000|2021-09-18 14:31:40|549.67|545.57|549.9|545.8|549.95|545.85|548.12|544.02|33
1631975510000|2021-09-18 14:31:50|549.96|545.86|548.8|544.7|549.97|545.87|548.7|544.6|33
1631975520000|2021-09-18 14:32:00|548.74|544.64|547.72|543.62|548.76|544.66|547.53|543.43|37
1631975530000|2021-09-18 14:32:10|547.76|543.66|548|543.9|548.13|544.03|547.24|543.14|33
1631975540000|2021-09-18 14:32:20|547.98|543.88|547.72|543.62|548|543.9|547.4|543.3|31
1631975550000|2021-09-18 14:32:30|547.7|543.6|549.28|545.18|549.43|545.33|547.7|543.6|36
1631975560000|2021-09-18 14:32:40|549.27|545.17|548.98|544.88|549.42|545.32|548.88|544.78|32
1631975570000|2021-09-18 14:32:50|548.87|544.77|549.85|545.75|549.85|545.75|548.8|544.7|33
1631975580000|2021-09-18 14:33:00|550.13|546.03|550.1|546|550.57|546.47|550.08|545.98|29
1631975590000|2021-09-18 14:33:10|550.09|545.99|550.29|546.19|550.49|546.39|550.05|545.95|30
1631975600000|2021-09-18 14:33:20|550.24|546.14|549.72|545.62|550.24|546.14|549.62|545.52|35
1631975610000|2021-09-18 14:33:30|549.61|545.51|549.34|545.24|549.68|545.58|549.26|545.16|30
1631975620000|2021-09-18 14:33:40|549.32|545.22|547.61|543.51|549.32|545.22|547.61|543.51|32
1631975630000|2021-09-18 14:33:50|547.52|543.42|547.22|543.12|547.6|543.5|546.99|542.89|33
1631975640000|2021-09-18 14:34:00|547.17|543.07|548.12|544.02|548.16|544.06|547.07|542.97|34
1631975650000|2021-09-18 14:34:10|548.15|544.05|549.19|545.09|549.21|545.11|548.15|544.05|31
1631975660000|2021-09-18 14:34:20|549.39|545.29|548.86|544.76|549.42|545.32|548.71|544.61|28
1631975670000|2021-09-18 14:34:30|548.87|544.77|549.08|544.98|549.15|545.05|548.82|544.72|28
1631975680000|2021-09-18 14:34:40|549.09|544.99|549.11|545.01|549.37|545.27|549.09|544.99|28
1631975690000|2021-09-18 14:34:50|549.09|544.99|549.11|545.01|549.28|545.18|549.09|544.99|24
1631975700000|2021-09-18 14:35:00|549.12|545.02|551|546.9|551.03|546.93|549.12|545.02|33
1631975710000|2021-09-18 14:35:10|551.17|547.07|551.66|547.56|551.66|547.56|551|546.9|36
1631975720000|2021-09-18 14:35:20|551.69|547.59|551.26|547.16|551.76|547.66|551.26|547.16|32
1631975730000|2021-09-18 14:35:30|551.25|547.15|551.13|547.03|551.53|547.43|551.13|547.03|28
1631975740000|2021-09-18 14:35:40|551.12|547.02|550.69|546.59|551.12|547.02|550.31|546.21|32
1631975750000|2021-09-18 14:35:50|551.04|546.94|551.67|547.57|551.7|547.6|551.04|546.94|32
1631975760000|2021-09-18 14:36:00|551.68|547.58|551.85|547.75|551.91|547.81|551.14|547.04|24
1631975770000|2021-09-18 14:36:10|551.86|547.76|549.44|545.34|551.91|547.81|549.44|545.34|27
1631975780000|2021-09-18 14:36:20|548.86|544.76|549.43|545.33|549.87|545.77|548.67|544.57|39
1631975790000|2021-09-18 14:36:30|549.42|545.32|550.99|546.89|551.19|547.09|549.41|545.31|34
1631975800000|2021-09-18 14:36:40|550.78|546.68|549.77|545.67|550.78|546.68|549.66|545.56|34
1631975810000|2021-09-18 14:36:50|549.78|545.68|548.75|544.65|549.81|545.71|548.75|544.65|32
1631975820000|2021-09-18 14:37:00|548.74|544.64|550.33|546.23|550.63|546.53|548.65|544.55|40
1631975830000|2021-09-18 14:37:10|550.28|546.18|550.65|546.55|550.73|546.63|549.52|545.42|34
1631975840000|2021-09-18 14:37:20|550.69|546.59|550.62|546.52|550.85|546.75|549.95|545.85|29
1631975850000|2021-09-18 14:37:30|550.61|546.51|550.73|546.63|550.73|546.63|549.91|545.81|32
1631975860000|2021-09-18 14:37:40|550.81|546.71|550.72|546.62|550.97|546.87|550.66|546.56|30
1631975870000|2021-09-18 14:37:50|550.71|546.61|550.36|546.26|550.71|546.61|550.36|546.26|33
1631975880000|2021-09-18 14:38:00|550.38|546.28|550.58|546.48|550.58|546.48|550.12|546.02|28
1631975890000|2021-09-18 14:38:10|550.6|546.5|550.5|546.4|551.72|547.62|550.39|546.29|34
1631975900000|2021-09-18 14:38:20|550.55|546.45|551.57|547.47|551.73|547.63|550.4|546.3|32
1631975910000|2021-09-18 14:38:30|551.55|547.45|551.44|547.34|551.55|547.45|551.17|547.07|37
1631975920000|2021-09-18 14:38:40|551.43|547.33|551.89|547.79|551.89|547.79|551.43|547.33|30
1631975930000|2021-09-18 14:38:50|551.86|547.76|551.44|547.34|551.86|547.76|551.4|547.3|27
1631975940000|2021-09-18 14:39:00|551.45|547.35|551.38|547.28|551.48|547.38|551.06|546.96|37
1631975950000|2021-09-18 14:39:10|551.37|547.27|551.45|547.35|551.45|547.35|551.07|546.97|34
1631975960000|2021-09-18 14:39:20|551.47|547.37|551.79|547.69|551.86|547.76|551.44|547.34|27
1631975970000|2021-09-18 14:39:30|551.78|547.68|551.51|547.41|551.78|547.68|551.36|547.26|28
1631975980000|2021-09-18 14:39:40|551.52|547.42|551.7|547.6|551.74|547.64|551.52|547.42|29
1631975990000|2021-09-18 14:39:50|551.69|547.59|551.5|547.4|551.72|547.62|551.5|547.4|24
1631976000000|2021-09-18 14:40:00|551.48|547.38|550.94|546.84|551.48|547.38|550.92|546.82|39
1631976010000|2021-09-18 14:40:10|550.95|546.85|549.98|545.88|550.99|546.89|549.98|545.88|34
1631976020000|2021-09-18 14:40:20|549.97|545.87|549.37|545.27|550.1|546|549.37|545.27|31
1631976030000|2021-09-18 14:40:30|549.35|545.25|549.86|545.76|550.18|546.08|549.35|545.25|34
1631976040000|2021-09-18 14:40:40|549.87|545.77|550.04|545.94|550.04|545.94|549.86|545.76|26
1631976050000|2021-09-18 14:40:50|550.02|545.92|549.16|545.06|550.02|545.92|549.16|545.06|31
1631976060000|2021-09-18 14:41:00|549.15|545.05|549.25|545.15|549.82|545.72|548.98|544.88|34
1631976070000|2021-09-18 14:41:10|549.03|544.93|549.31|545.21|549.5|545.4|547.97|543.87|31
1631976080000|2021-09-18 14:41:20|549.27|545.17|547.84|543.74|549.27|545.17|547.84|543.74|33
1631976090000|2021-09-18 14:41:30|547.91|543.81|548.04|543.94|548.37|544.27|547.88|543.78|36
1631976100000|2021-09-18 14:41:40|548.07|543.97|547.23|543.13|548.07|543.97|547.23|543.13|32
1631976110000|2021-09-18 14:41:50|547.26|543.16|546.86|542.76|547.26|543.16|546.79|542.69|37
1631976120000|2021-09-18 14:42:00|546.83|542.73|547.74|543.64|548.17|544.07|546.61|542.51|36
1631976130000|2021-09-18 14:42:10|547.78|543.68|547.81|543.71|547.9|543.8|547.34|543.24|34
1631976140000|2021-09-18 14:42:20|547.77|543.67|547.12|543.02|547.91|543.81|547.12|543.02|34
1631976150000|2021-09-18 14:42:30|547.02|542.92|546.82|542.72|547.13|543.03|546.73|542.63|30
1631976160000|2021-09-18 14:42:40|546.84|542.74|546.66|542.56|547.16|543.06|546.6|542.5|30
1631976170000|2021-09-18 14:42:50|546.67|542.57|547.05|542.95|547.51|543.41|546.62|542.52|36
1631976180000|2021-09-18 14:43:00|547.06|542.96|546.98|542.88|547.16|543.06|546.97|542.87|23
1631976190000|2021-09-18 14:43:10|546.97|542.87|546.42|542.32|547.01|542.91|546.42|542.32|29
1631976200000|2021-09-18 14:43:20|546.49|542.39|546.44|542.34|546.75|542.65|546.42|542.32|25
1631976210000|2021-09-18 14:43:30|546.45|542.35|546.66|542.56|546.66|542.56|546.43|542.33|21
1631976220000|2021-09-18 14:43:40|546.76|542.66|545.13|541.03|546.76|542.66|545.13|541.03|30
1631976230000|2021-09-18 14:43:50|545.18|541.08|545.45|541.35|545.71|541.61|545.15|541.05|36
1631976240000|2021-09-18 14:44:00|545.44|541.34|544.19|540.09|545.44|541.34|544.09|539.99|33
1631976250000|2021-09-18 14:44:10|544.2|540.1|544.93|540.83|544.95|540.85|544.2|540.1|29
1631976260000|2021-09-18 14:44:20|545.03|540.93|545.04|540.94|545.12|541.02|544.9|540.8|24
1631976270000|2021-09-18 14:44:30|545.03|540.93|544.54|540.44|545.29|541.19|544.54|540.44|31
1631976280000|2021-09-18 14:44:40|544.55|540.45|544.65|540.55|544.67|540.57|544.47|540.37|33
1631976290000|2021-09-18 14:44:50|544.7|540.6|545|540.9|545.01|540.91|544.56|540.46|30
1631976300000|2021-09-18 14:45:00|545.01|540.91|545.19|541.09|545.48|541.38|545.01|540.91|30
1631976310000|2021-09-18 14:45:10|545.2|541.1|547.73|543.63|547.9|543.8|545.02|540.92|35
1631976320000|2021-09-18 14:45:20|547.87|543.77|548.75|544.65|548.96|544.86|547.87|543.77|34
1631976330000|2021-09-18 14:45:30|548.67|544.57|547.7|543.6|548.67|544.57|547.7|543.6|33
1631976340000|2021-09-18 14:45:40|547.71|543.61|547.9|543.8|547.9|543.8|547.55|543.45|35
1631976350000|2021-09-18 14:45:50|547.91|543.81|548.88|544.78|548.91|544.81|547.91|543.81|29
1631976360000|2021-09-18 14:46:00|548.86|544.76|548.85|544.75|549.05|544.95|548.67|544.57|30
1631976370000|2021-09-18 14:46:10|548.94|544.84|547.84|543.74|548.98|544.88|547.77|543.67|32
1631976380000|2021-09-18 14:46:20|547.8|543.7|547.24|543.14|547.8|543.7|547.19|543.09|25
1631976390000|2021-09-18 14:46:30|547.21|543.11|547.82|543.72|547.82|543.72|546.9|542.8|29
1631976400000|2021-09-18 14:46:40|547.89|543.79|547|542.9|547.89|543.79|546.94|542.84|34
1631976410000|2021-09-18 14:46:50|546.94|542.84|546.48|542.38|546.95|542.85|546.45|542.35|29
1631976420000|2021-09-18 14:47:00|546.45|542.35|546.42|542.32|546.57|542.47|546.05|541.95|32
1631976430000|2021-09-18 14:47:10|546.39|542.29|546.38|542.28|546.54|542.44|546.31|542.21|23
1631976440000|2021-09-18 14:47:20|546.31|542.21|546.29|542.19|546.32|542.22|546.21|542.11|22
1631976450000|2021-09-18 14:47:30|546.22|542.12|545.96|541.86|546.22|542.12|545.95|541.85|21
1631976460000|2021-09-18 14:47:40|546.04|541.94|545.53|541.43|546.23|542.13|545.53|541.43|22
1631976470000|2021-09-18 14:47:50|545.51|541.41|545.31|541.21|545.56|541.46|545.3|541.2|35
1631976480000|2021-09-18 14:48:00|545.29|541.19|545.11|541.01|545.33|541.23|545.03|540.93|24
1631976490000|2021-09-18 14:48:10|545.12|541.02|545.04|540.94|545.23|541.13|544.99|540.89|22
1631976500000|2021-09-18 14:48:20|545.08|540.98|545.46|541.36|545.57|541.47|545.08|540.98|30
1631976510000|2021-09-18 14:48:30|545.43|541.33|545.28|541.18|545.43|541.33|545.27|541.17|20
1631976520000|2021-09-18 14:48:40|545.29|541.19|544.98|540.88|545.31|541.21|544.86|540.76|27
1631976530000|2021-09-18 14:48:50|545|540.9|544.75|540.65|545.05|540.95|544.75|540.65|27
1631976540000|2021-09-18 14:49:00|544.74|540.64|544.4|540.3|544.74|540.64|544.32|540.22|27
1631976550000|2021-09-18 14:49:10|544.31|540.21|544.03|539.93|544.31|540.21|544.03|539.93|23
1631976560000|2021-09-18 14:49:20|544.02|539.92|545.18|541.08|545.34|541.24|543.91|539.81|32
1631976570000|2021-09-18 14:49:30|545.17|541.07|544.83|540.73|545.39|541.29|544.81|540.71|29
1631976580000|2021-09-18 14:49:40|544.87|540.77|545|540.9|545.09|540.99|544.85|540.75|25
1631976590000|2021-09-18 14:49:50|545.02|540.92|544.91|540.81|545.02|540.92|544.91|540.81|16
1631976600000|2021-09-18 14:50:00|544.92|540.82|545|540.9|545.03|540.93|544.76|540.66|28
1631976610000|2021-09-18 14:50:10|545.01|540.91|545.28|541.18|545.31|541.21|545.01|540.91|29
1631976620000|2021-09-18 14:50:20|545.26|541.16|545.32|541.22|545.35|541.25|545.26|541.16|25
1631976630000|2021-09-18 14:50:30|545.24|541.14|544.91|540.81|545.31|541.21|544.91|540.81|30
1631976640000|2021-09-18 14:50:40|544.82|540.72|544.79|540.69|544.87|540.77|544.75|540.65|23
1631976650000|2021-09-18 14:50:50|544.72|540.62|544.55|540.45|544.72|540.62|544.55|540.45|24
1631976660000|2021-09-18 14:51:00|544.56|540.46|544.74|540.64|544.74|540.64|544.56|540.46|18
1631976670000|2021-09-18 14:51:10|544.73|540.63|545.06|540.96|545.06|540.96|544.73|540.63|17
1631976680000|2021-09-18 14:51:20|545.05|540.95|545.33|541.23|545.33|541.23|545.05|540.95|24
1631976690000|2021-09-18 14:51:30|545.35|541.25|546.29|542.19|546.29|542.19|545.35|541.25|31
1631976700000|2021-09-18 14:51:40|546.34|542.24|546.74|542.64|546.74|542.64|546.34|542.24|27
1631976710000|2021-09-18 14:51:50|546.76|542.66|545.8|541.7|546.82|542.72|545.66|541.56|34
1631976720000|2021-09-18 14:52:00|545.81|541.71|545.78|541.68|545.83|541.73|545.75|541.65|28
1631976730000|2021-09-18 14:52:10|545.77|541.67|546.07|541.97|546.08|541.98|545.77|541.67|33
1631976740000|2021-09-18 14:52:20|546.08|541.98|545.8|541.7|546.13|542.03|545.8|541.7|28
1631976750000|2021-09-18 14:52:30|545.81|541.71|545.7|541.6|545.81|541.71|545.63|541.53|18
1631976760000|2021-09-18 14:52:40|545.71|541.61|545.98|541.88|546.1|542|545.71|541.61|23
1631976770000|2021-09-18 14:52:50|545.97|541.87|545.65|541.55|546.09|541.99|545.61|541.51|26
1631976780000|2021-09-18 14:53:00|545.63|541.53|545.54|541.44|545.63|541.53|545.5|541.4|18
1631976790000|2021-09-18 14:53:10|545.63|541.53|545.67|541.57|545.83|541.73|545.63|541.53|20
1631976800000|2021-09-18 14:53:20|545.72|541.62|545.93|541.83|545.95|541.85|545.72|541.62|24
1631976810000|2021-09-18 14:53:30|545.92|541.82|546.05|541.95|546.05|541.95|545.77|541.67|19
1631976820000|2021-09-18 14:53:40|546.08|541.98|546.3|542.2|546.3|542.2|546.08|541.98|22
1631976830000|2021-09-18 14:53:50|546.31|542.21|546.62|542.52|546.82|542.72|546.31|542.21|29
1631976840000|2021-09-18 14:54:00|546.6|542.5|546.25|542.15|546.6|542.5|546.23|542.13|20
1631976850000|2021-09-18 14:54:10|546.23|542.13|546.02|541.92|546.27|542.17|546.02|541.92|21
1631976860000|2021-09-18 14:54:20|546.01|541.91|545.99|541.89|546.01|541.91|545.87|541.77|19
1631976870000|2021-09-18 14:54:30|546|541.9|545.19|541.09|546.03|541.93|545.19|541.09|22
1631976880000|2021-09-18 14:54:40|545.23|541.13|544.95|540.85|545.33|541.23|544.95|540.85|30
1631976890000|2021-09-18 14:54:50|544.93|540.83|544.84|540.74|545.02|540.92|544.83|540.73|28
1631976900000|2021-09-18 14:55:00|544.82|540.72|544.2|540.1|544.86|540.76|543.85|539.75|31
1631976910000|2021-09-18 14:55:10|544.19|540.09|544.06|539.96|544.21|540.11|543.94|539.84|16
1631976920000|2021-09-18 14:55:20|544.08|539.98|544.36|540.26|544.67|540.57|544.08|539.98|27
1631976930000|2021-09-18 14:55:30|544.35|540.25|544.73|540.63|544.73|540.63|544.34|540.24|24
1631976940000|2021-09-18 14:55:40|544.81|540.71|545.13|541.03|545.38|541.28|544.81|540.71|28
1631976950000|2021-09-18 14:55:50|545.1|541|545.31|541.21|545.32|541.22|545.08|540.98|24
1631976960000|2021-09-18 14:56:00|545.32|541.22|545.52|541.42|545.52|541.42|545.32|541.22|21
1631976970000|2021-09-18 14:56:10|545.5|541.4|546.05|541.95|546.05|541.95|545.5|541.4|23
1631976980000|2021-09-18 14:56:20|546.14|542.04|546|541.9|546.34|542.24|546|541.9|32
1631976990000|2021-09-18 14:56:30|545.99|541.89|545.71|541.61|545.99|541.89|545.71|541.61|25
1631977000000|2021-09-18 14:56:40|545.72|541.62|545.5|541.4|545.74|541.64|545.47|541.37|20
1631977010000|2021-09-18 14:56:50|545.52|541.42|545.78|541.68|545.78|541.68|545.47|541.37|12
1631977020000|2021-09-18 14:57:00|545.79|541.69|546.02|541.92|546.02|541.92|545.79|541.69|17
1631977030000|2021-09-18 14:57:10|546.03|541.93|546.04|541.94|546.06|541.96|546|541.9|10
1631977040000|2021-09-18 14:57:20|546.02|541.92|545.82|541.72|546.02|541.92|545.82|541.72|21
1631977050000|2021-09-18 14:57:30|545.81|541.71|545.65|541.55|545.81|541.71|545.65|541.55|19
1631977060000|2021-09-18 14:57:40|545.64|541.54|545.66|541.56|545.71|541.61|545.6|541.5|18
1631977070000|2021-09-18 14:57:50|545.65|541.55|545.4|541.3|545.65|541.55|545.35|541.25|26
1631977080000|2021-09-18 14:58:00|545.35|541.25|544.96|540.86|545.35|541.25|544.9|540.8|25
1631977090000|2021-09-18 14:58:10|544.94|540.84|544.71|540.61|544.94|540.84|544.71|540.61|14
1631977100000|2021-09-18 14:58:20|544.73|540.63|544.56|540.46|544.75|540.65|544.56|540.46|16
1631977110000|2021-09-18 14:58:30|544.57|540.47|544.51|540.41|544.61|540.51|544.51|540.41|27
1631977120000|2021-09-18 14:58:40|544.5|540.4|544.91|540.81|544.91|540.81|544.47|540.37|22
1631977130000|2021-09-18 14:58:50|544.92|540.82|544.7|540.6|544.92|540.82|544.66|540.56|24
1631977140000|2021-09-18 14:59:00|544.67|540.57|544.57|540.47|544.67|540.57|544.56|540.46|13
1631977150000|2021-09-18 14:59:10|544.58|540.48|544.3|540.2|544.65|540.55|544.29|540.19|25
1631977160000|2021-09-18 14:59:20|544.32|540.22|544.23|540.13|544.48|540.38|544.23|540.13|24
1631977170000|2021-09-18 14:59:30|544.25|540.15|544.22|540.12|544.25|540.15|544.21|540.11|9
1631977180000|2021-09-18 14:59:40|544.28|540.18|544.24|540.14|544.47|540.37|544.22|540.12|20
1631977190000|2021-09-18 14:59:50|544.25|540.15|544.39|540.29|544.43|540.33|544.25|540.15|18
1631977200000|2021-09-18 15:00:00|544.38|540.28|544.63|540.53|544.67|540.57|544.29|540.19|27
1631977210000|2021-09-18 15:00:10|544.64|540.54|544.45|540.35|544.79|540.69|544.45|540.35|15
1631977220000|2021-09-18 15:00:20|544.42|540.32|544.1|540|544.58|540.48|544.1|540|18
1631977230000|2021-09-18 15:00:30|544.12|540.02|543.5|539.4|544.12|540.02|543.48|539.38|24
1631977240000|2021-09-18 15:00:40|543.48|539.38|542.84|538.74|543.48|539.38|542.08|537.98|33
1631977250000|2021-09-18 15:00:50|542.71|538.61|542.68|538.58|542.71|538.61|542.31|538.21|32
1631977260000|2021-09-18 15:01:00|542.69|538.59|542.52|538.42|542.69|538.59|542.51|538.41|17
1631977270000|2021-09-18 15:01:10|542.5|538.4|542.79|538.69|542.79|538.69|542.5|538.4|27
1631977280000|2021-09-18 15:01:20|542.85|538.75|543.1|539|543.53|539.43|542.85|538.75|38
1631977290000|2021-09-18 15:01:30|543.09|538.99|542.66|538.56|543.14|539.04|542.66|538.56|21
1631977300000|2021-09-18 15:01:40|542.67|538.57|542.39|538.29|542.68|538.58|542.39|538.29|22
1631977310000|2021-09-18 15:01:50|542.4|538.3|542.54|538.44|542.57|538.47|542.29|538.19|28
1631977320000|2021-09-18 15:02:00|542.57|538.47|542.46|538.36|542.58|538.48|542.43|538.33|20
1631977330000|2021-09-18 15:02:10|542.49|538.39|543.49|539.39|543.55|539.45|542.45|538.35|25
1631977340000|2021-09-18 15:02:20|543.47|539.37|543.46|539.36|543.55|539.45|543.41|539.31|24
1631977350000|2021-09-18 15:02:30|543.44|539.34|543.61|539.51|543.63|539.53|543.39|539.29|20
1631977360000|2021-09-18 15:02:40|543.6|539.5|543.91|539.81|543.94|539.84|543.59|539.49|24
1631977370000|2021-09-18 15:02:50|543.94|539.84|544.44|540.34|544.45|540.35|543.94|539.84|27
1631977380000|2021-09-18 15:03:00|544.38|540.28|544.29|540.19|544.39|540.29|544.23|540.13|25
1631977390000|2021-09-18 15:03:10|544.32|540.22|544.06|539.96|544.32|540.22|544.03|539.93|21
1631977400000|2021-09-18 15:03:20|544.08|539.98|544.13|540.03|544.26|540.16|544.08|539.98|21
1631977410000|2021-09-18 15:03:30|544.12|540.02|544.14|540.04|544.16|540.06|544.09|539.99|17
1631977420000|2021-09-18 15:03:40|544.13|540.03|543.84|539.74|544.13|540.03|543.75|539.65|22
1631977430000|2021-09-18 15:03:50|543.91|539.81|543.69|539.59|543.92|539.82|543.68|539.58|24
1631977440000|2021-09-18 15:04:00|543.7|539.6|543.68|539.58|543.72|539.62|543.67|539.57|8
1631977450000|2021-09-18 15:04:10|543.69|539.59|543.65|539.55|543.71|539.61|543.6|539.5|18
1631977460000|2021-09-18 15:04:20|543.66|539.56|543.36|539.26|543.68|539.58|543.36|539.26|18
1631977470000|2021-09-18 15:04:30|543.22|539.12|543.06|538.96|543.22|539.12|543.05|538.95|24
1631977480000|2021-09-18 15:04:40|543.05|538.95|543.11|539.01|543.13|539.03|543|538.9|17
1631977490000|2021-09-18 15:04:50|543.1|539|543.07|538.97|543.1|539|543.03|538.93|13
1631977500000|2021-09-18 15:05:00|543.06|538.96|543.22|539.12|543.37|539.27|543.06|538.96|21
1631977510000|2021-09-18 15:05:10|543.23|539.13|543.13|539.03|543.24|539.14|543.13|539.03|23
1631977520000|2021-09-18 15:05:20|543.14|539.04|542.95|538.85|543.23|539.13|542.95|538.85|24
1631977530000|2021-09-18 15:05:30|542.94|538.84|542.79|538.69|542.94|538.84|542.76|538.66|14
1631977540000|2021-09-18 15:05:40|542.78|538.68|542.62|538.52|542.9|538.8|542.62|538.52|17
1631977550000|2021-09-18 15:05:50|542.61|538.51|542.6|538.5|542.71|538.61|542.59|538.49|24
1631977560000|2021-09-18 15:06:00|542.59|538.49|542.81|538.71|542.81|538.71|542.52|538.42|23
1631977570000|2021-09-18 15:06:10|542.87|538.77|542.74|538.64|542.99|538.89|542.73|538.63|29
1631977580000|2021-09-18 15:06:20|542.73|538.63|542.53|538.43|542.74|538.64|542.46|538.36|28
1631977590000|2021-09-18 15:06:30|542.51|538.41|542.86|538.76|542.86|538.76|542.45|538.35|32
1631977600000|2021-09-18 15:06:40|542.91|538.81|543.04|538.94|543.06|538.96|542.91|538.81|21
1631977610000|2021-09-18 15:06:50|543.05|538.95|543.06|538.96|543.11|539.01|543.03|538.93|18
1631977620000|2021-09-18 15:07:00|543.02|538.92|542.97|538.87|543.03|538.93|542.97|538.87|11
1631977630000|2021-09-18 15:07:10|542.98|538.88|542.89|538.79|542.98|538.88|542.89|538.79|9
1631977640000|2021-09-18 15:07:20|542.9|538.8|542.79|538.69|542.9|538.8|542.78|538.68|11
1631977650000|2021-09-18 15:07:30|542.78|538.68|542.57|538.47|542.79|538.69|542.57|538.47|17
1631977660000|2021-09-18 15:07:40|542.58|538.48|542.52|538.42|542.59|538.49|542.51|538.41|17
1631977670000|2021-09-18 15:07:50|542.51|538.41|542.38|538.28|542.51|538.41|542.29|538.19|17
1631977680000|2021-09-18 15:08:00|542.39|538.29|542.35|538.25|542.39|538.29|542.27|538.17|25
1631977690000|2021-09-18 15:08:10|542.34|538.24|542.6|538.5|542.7|538.6|542.33|538.23|21
1631977700000|2021-09-18 15:08:20|542.57|538.47|542.5|538.4|542.69|538.59|542.46|538.36|24
1631977710000|2021-09-18 15:08:30|542.46|538.36|542.5|538.4|542.5|538.4|542.36|538.26|17
1631977720000|2021-09-18 15:08:40|542.52|538.42|542.46|538.36|542.52|538.42|542.36|538.26|18
1631977730000|2021-09-18 15:08:50|542.42|538.32|541.66|537.56|542.42|538.32|541.14|537.04|29
1631977740000|2021-09-18 15:09:00|541.55|537.45|541.38|537.28|541.64|537.54|541.38|537.28|27
1631977750000|2021-09-18 15:09:10|541.34|537.24|540.67|536.57|541.34|537.24|540.67|536.57|31
1631977760000|2021-09-18 15:09:20|540.74|536.64|539.72|535.62|540.74|536.64|539.72|535.62|35
1631977770000|2021-09-18 15:09:30|539.67|535.57|540.26|536.16|540.59|536.49|539.62|535.52|30
1631977780000|2021-09-18 15:09:40|540.17|536.07|540.33|536.23|540.4|536.3|540.11|536.01|38
1631977790000|2021-09-18 15:09:50|540.26|536.16|540.03|535.93|540.27|536.17|539.85|535.75|27
1631977800000|2021-09-18 15:10:00|540.04|535.94|539.48|535.38|540.05|535.95|539.45|535.35|30
1631977810000|2021-09-18 15:10:10|539.52|535.42|539.35|535.25|539.75|535.65|539.35|535.25|31
1631977820000|2021-09-18 15:10:20|539.32|535.22|539.3|535.2|539.42|535.32|539.29|535.19|25
1631977830000|2021-09-18 15:10:30|539.31|535.21|539.63|535.53|539.64|535.54|539.29|535.19|27
1631977840000|2021-09-18 15:10:40|539.62|535.52|540.36|536.26|540.68|536.58|539.62|535.52|30
1631977850000|2021-09-18 15:10:50|540.37|536.27|540.7|536.6|540.76|536.66|540.36|536.26|20
1631977860000|2021-09-18 15:11:00|540.59|536.49|540.29|536.19|540.59|536.49|540.29|536.19|31
1631977870000|2021-09-18 15:11:10|540.26|536.16|540.18|536.08|540.26|536.16|540.08|535.98|26
1631977880000|2021-09-18 15:11:20|540.19|536.09|539.98|535.88|540.19|536.09|539.98|535.88|20
1631977890000|2021-09-18 15:11:30|539.97|535.87|540.19|536.09|540.2|536.1|539.97|535.87|19
1631977900000|2021-09-18 15:11:40|540.17|536.07|539.5|535.4|540.17|536.07|539.5|535.4|24
1631977910000|2021-09-18 15:11:50|539.61|535.51|539.77|535.67|539.77|535.67|539.54|535.44|19
1631977920000|2021-09-18 15:12:00|539.74|535.64|539.42|535.32|539.91|535.81|539.42|535.32|22
1631977930000|2021-09-18 15:12:10|539.46|535.36|539.46|535.36|539.47|535.37|539.43|535.33|13
1631977940000|2021-09-18 15:12:20|539.52|535.42|539.66|535.56|539.77|535.67|539.52|535.42|15
1631977950000|2021-09-18 15:12:30|539.65|535.55|539.51|535.41|539.65|535.55|539.49|535.39|16
1631977960000|2021-09-18 15:12:40|539.48|535.38|539.55|535.45|539.55|535.45|539.35|535.25|30
1631977970000|2021-09-18 15:12:50|539.54|535.44|539.5|535.4|539.6|535.5|539.5|535.4|18
1631977980000|2021-09-18 15:13:00|539.49|535.39|539.53|535.43|539.55|535.45|539.46|535.36|11
1631977990000|2021-09-18 15:13:10|539.52|535.42|539.58|535.48|539.58|535.48|539.52|535.42|13
1631978000000|2021-09-18 15:13:20|539.59|535.49|540.17|536.07|540.19|536.09|539.59|535.49|22
1631978010000|2021-09-18 15:13:30|540.18|536.08|539.78|535.68|540.22|536.12|539.77|535.67|23
1631978020000|2021-09-18 15:13:40|539.77|535.67|539.58|535.48|539.79|535.69|539.58|535.48|20
1631978030000|2021-09-18 15:13:50|539.57|535.47|539.32|535.22|539.57|535.47|539.32|535.22|23
1631978040000|2021-09-18 15:14:00|539.35|535.25|539.44|535.34|539.44|535.34|539.23|535.13|21
1631978050000|2021-09-18 15:14:10|539.43|535.33|539.39|535.29|539.43|535.33|539.39|535.29|4
1631978060000|2021-09-18 15:14:20|539.41|535.31|539.11|535.01|539.43|535.33|538.56|534.46|30
1631978070000|2021-09-18 15:14:30|539.07|534.97|537.6|533.5|539.07|534.97|537.6|533.5|31
1631978080000|2021-09-18 15:14:40|537.43|533.33|537.87|533.77|538.19|534.09|537.4|533.3|30
1631978090000|2021-09-18 15:14:50|537.89|533.79|538.32|534.22|538.44|534.34|537.89|533.79|27
1631978100000|2021-09-18 15:15:00|538.33|534.23|538.07|533.97|538.33|534.23|538.07|533.97|17
1631978110000|2021-09-18 15:15:10|538.06|533.96|538.15|534.05|538.16|534.06|538|533.9|18
1631978120000|2021-09-18 15:15:20|538.2|534.1|538.3|534.2|538.34|534.24|538.18|534.08|25
1631978130000|2021-09-18 15:15:30|538.31|534.21|538.31|534.21|538.45|534.35|538.27|534.17|22
1631978140000|2021-09-18 15:15:40|538.33|534.23|538.06|533.96|538.37|534.27|537.86|533.76|21
1631978150000|2021-09-18 15:15:50|538.11|534.01|537.9|533.8|538.35|534.25|537.83|533.73|29
1631978160000|2021-09-18 15:16:00|537.88|533.78|537.65|533.55|537.88|533.78|537.46|533.36|34
1631978170000|2021-09-18 15:16:10|537.67|533.57|537.84|533.74|538.02|533.92|537.67|533.57|20
1631978180000|2021-09-18 15:16:20|537.8|533.7|538.06|533.96|538.11|534.01|537.8|533.7|20
1631978190000|2021-09-18 15:16:30|538.05|533.95|537.88|533.78|538.05|533.95|537.67|533.57|27
1631978200000|2021-09-18 15:16:40|537.92|533.82|537.56|533.46|538.14|534.04|537.56|533.46|26
1631978210000|2021-09-18 15:16:50|537.6|533.5|537.17|533.07|537.61|533.51|537.13|533.03|18
1631978220000|2021-09-18 15:17:00|537.22|533.12|537.79|533.69|537.82|533.72|537.22|533.12|20
1631978230000|2021-09-18 15:17:10|537.78|533.68|537.75|533.65|537.79|533.69|537.68|533.58|17
1631978240000|2021-09-18 15:17:20|537.74|533.64|537.84|533.74|537.87|533.77|537.74|533.64|23
1631978250000|2021-09-18 15:17:30|537.83|533.73|537.39|533.29|537.83|533.73|537.3|533.2|23
1631978260000|2021-09-18 15:17:40|537.42|533.32|537.55|533.45|537.59|533.49|537.42|533.32|15
1631978270000|2021-09-18 15:17:50|537.58|533.48|537.52|533.42|537.58|533.48|537.52|533.42|15
1631978280000|2021-09-18 15:18:00|537.53|533.43|537.54|533.44|537.58|533.48|537.52|533.42|13
1631978290000|2021-09-18 15:18:10|537.5|533.4|537.54|533.44|537.57|533.47|537.48|533.38|16
1631978300000|2021-09-18 15:18:20|537.56|533.46|537.57|533.47|537.59|533.49|537.51|533.41|12
1631978310000|2021-09-18 15:18:30|537.58|533.48|537.64|533.54|537.64|533.54|537.57|533.47|10
1631978320000|2021-09-18 15:18:40|537.63|533.53|537.29|533.19|537.63|533.53|537.29|533.19|19
1631978330000|2021-09-18 15:18:50|537.28|533.18|537.14|533.04|537.28|533.18|537.13|533.03|23
1631978340000|2021-09-18 15:19:00|537.1|533|537.41|533.31|537.41|533.31|537.1|533|18
1631978350000|2021-09-18 15:19:10|537.45|533.35|537.57|533.47|537.59|533.49|537.45|533.35|27
1631978360000|2021-09-18 15:19:20|537.59|533.49|537.68|533.58|537.76|533.66|537.57|533.47|19
1631978370000|2021-09-18 15:19:30|537.65|533.55|537.65|533.55|537.69|533.59|537.64|533.54|7
1631978380000|2021-09-18 15:19:40|537.63|533.53|537.61|533.51|537.63|533.53|537.54|533.44|11
1631978390000|2021-09-18 15:19:50|537.6|533.5|537.64|533.54|537.74|533.64|537.6|533.5|19
1631978400000|2021-09-18 15:20:00|537.67|533.57|537.7|533.6|537.71|533.61|537.66|533.56|14
1631978410000|2021-09-18 15:20:10|537.71|533.61|537.67|533.57|537.71|533.61|537.66|533.56|9
1631978420000|2021-09-18 15:20:20|537.68|533.58|537.5|533.4|537.68|533.58|537.45|533.35|26
1631978430000|2021-09-18 15:20:30|537.53|533.43|537.45|533.35|537.53|533.43|537.45|533.35|16
1631978440000|2021-09-18 15:20:40|537.44|533.34|537.48|533.38|537.53|533.43|537.44|533.34|23
1631978450000|2021-09-18 15:20:50|537.53|533.43|537.56|533.46|537.56|533.46|537.52|533.42|14
1631978460000|2021-09-18 15:21:00|537.55|533.45|537.75|533.65|537.75|533.65|537.54|533.44|16
1631978470000|2021-09-18 15:21:10|537.76|533.66|537.75|533.65|537.85|533.75|537.75|533.65|14
1631978480000|2021-09-18 15:21:20|537.72|533.62|537.67|533.57|537.77|533.67|537.63|533.53|12
1631978490000|2021-09-18 15:21:30|537.68|533.58|537.7|533.6|537.71|533.61|537.63|533.53|14
1631978500000|2021-09-18 15:21:40|537.66|533.56|537.86|533.76|537.86|533.76|537.66|533.56|12
1631978510000|2021-09-18 15:21:50|537.85|533.75|538.2|534.1|538.2|534.1|537.82|533.72|25
1631978520000|2021-09-18 15:22:00|538.23|534.13|538.38|534.28|538.6|534.5|538.23|534.13|26
1631978530000|2021-09-18 15:22:10|538.37|534.27|539.46|535.36|539.53|535.43|538.37|534.27|33
1631978540000|2021-09-18 15:22:20|539.47|535.37|539.43|535.33|539.57|535.47|539.3|535.2|23
1631978550000|2021-09-18 15:22:30|539.45|535.35|539|534.9|539.45|535.35|538.89|534.79|27
1631978560000|2021-09-18 15:22:40|538.99|534.89|538.46|534.36|538.99|534.89|538.42|534.32|21
1631978570000|2021-09-18 15:22:50|538.37|534.27|538.15|534.05|538.37|534.27|537.98|533.88|20
1631978580000|2021-09-18 15:23:00|538.08|533.98|538.04|533.94|538.28|534.18|538|533.9|28
1631978590000|2021-09-18 15:23:10|538.05|533.95|538.39|534.29|538.39|534.29|538.04|533.94|13
1631978600000|2021-09-18 15:23:20|538.43|534.33|538.74|534.64|538.75|534.65|538.42|534.32|21
1631978610000|2021-09-18 15:23:30|538.79|534.69|538.89|534.79|538.89|534.79|538.77|534.67|15
1631978620000|2021-09-18 15:23:40|538.91|534.81|538.86|534.76|539|534.9|538.84|534.74|18
1631978630000|2021-09-18 15:23:50|538.88|534.78|538.53|534.43|538.89|534.79|538.51|534.41|20
1631978640000|2021-09-18 15:24:00|538.54|534.44|538.51|534.41|538.56|534.46|538.43|534.33|18
1631978650000|2021-09-18 15:24:10|538.52|534.42|538.42|534.32|538.52|534.42|538.42|534.32|9
1631978660000|2021-09-18 15:24:20|538.43|534.33|538.12|534.02|538.46|534.36|538.1|534|21
1631978670000|2021-09-18 15:24:30|538.13|534.03|537.66|533.56|538.13|534.03|537.64|533.54|19
1631978680000|2021-09-18 15:24:40|537.65|533.55|537.71|533.61|537.71|533.61|537.61|533.51|11
1631978690000|2021-09-18 15:24:50|537.72|533.62|537.63|533.53|537.73|533.63|537.63|533.53|6
1631978700000|2021-09-18 15:25:00|537.62|533.52|537.39|533.29|537.64|533.54|537.39|533.29|22
1631978710000|2021-09-18 15:25:10|537.33|533.23|537.02|532.92|537.33|533.23|536.97|532.87|21
1631978720000|2021-09-18 15:25:20|537.06|532.96|536.69|532.59|537.06|532.96|536.54|532.44|22
1631978730000|2021-09-18 15:25:30|536.67|532.57|536.86|532.76|536.88|532.78|536.67|532.57|28
1631978740000|2021-09-18 15:25:40|536.87|532.77|537.01|532.91|537.03|532.93|536.87|532.77|20
1631978750000|2021-09-18 15:25:50|537.03|532.93|537|532.9|537.05|532.95|536.97|532.87|19
1631978760000|2021-09-18 15:26:00|537.01|532.91|536.94|532.84|537.01|532.91|536.94|532.84|11
1631978770000|2021-09-18 15:26:10|536.93|532.83|537.79|533.69|537.83|533.73|536.93|532.83|28
1631978780000|2021-09-18 15:26:20|537.77|533.67|537.12|533.02|537.77|533.67|537.11|533.01|32
1631978790000|2021-09-18 15:26:30|537.11|533.01|537.01|532.91|537.11|533.01|536.97|532.87|13
1631978800000|2021-09-18 15:26:40|536.99|532.89|536.77|532.67|537.03|532.93|536.76|532.66|15
1631978810000|2021-09-18 15:26:50|536.76|532.66|537.17|533.07|537.17|533.07|536.76|532.66|21
1631978820000|2021-09-18 15:27:00|537.16|533.06|537.09|532.99|537.21|533.11|537.05|532.95|19
1631978830000|2021-09-18 15:27:10|537.11|533.01|537.04|532.94|537.26|533.16|537.04|532.94|16
1631978840000|2021-09-18 15:27:20|537.07|532.97|537.16|533.06|537.22|533.12|537.07|532.97|10
1631978850000|2021-09-18 15:27:30|537.13|533.03|537.01|532.91|537.13|533.03|536.99|532.89|9
1631978860000|2021-09-18 15:27:40|537|532.9|536.97|532.87|537.03|532.93|536.96|532.86|13
1631978870000|2021-09-18 15:27:50|536.77|532.67|536.56|532.46|536.77|532.67|536.47|532.37|21
1631978880000|2021-09-18 15:28:00|536.55|532.45|536.14|532.04|536.56|532.46|536.12|532.02|23
1631978890000|2021-09-18 15:28:10|536.16|532.06|536.32|532.22|536.36|532.26|536.16|532.06|14
1631978900000|2021-09-18 15:28:20|536.31|532.21|536.15|532.05|536.31|532.21|535.97|531.87|20
1631978910000|2021-09-18 15:28:30|536.12|532.02|535.92|531.82|536.13|532.03|535.92|531.82|26
1631978920000|2021-09-18 15:28:40|535.65|531.55|534.99|530.89|535.65|531.55|534.8|530.7|28
1631978930000|2021-09-18 15:28:50|534.98|530.88|535.33|531.23|535.33|531.23|534.66|530.56|29
1631978940000|2021-09-18 15:29:00|535.38|531.28|535.44|531.34|535.51|531.41|535.34|531.24|14
1631978950000|2021-09-18 15:29:10|535.4|531.3|534.92|530.82|535.45|531.35|534.91|530.81|24
1631978960000|2021-09-18 15:29:20|534.91|530.81|534.84|530.74|534.92|530.82|534.37|530.27|31
1631978970000|2021-09-18 15:29:30|534.89|530.79|535|530.9|535.12|531.02|534.87|530.77|21
1631978980000|2021-09-18 15:29:40|535.01|530.91|534.68|530.58|535.11|531.01|534.68|530.58|29
1631978990000|2021-09-18 15:29:50|534.61|530.51|536.02|531.92|536.02|531.92|534.61|530.51|31
1631979000000|2021-09-18 15:30:00|536.03|531.93|536.35|532.25|536.35|532.25|536.03|531.93|14
1631979010000|2021-09-18 15:30:10|536.34|532.24|536.02|531.92|536.36|532.26|535.97|531.87|16
1631979020000|2021-09-18 15:30:20|536.04|531.94|535.76|531.66|536.06|531.96|535.76|531.66|14
1631979030000|2021-09-18 15:30:30|535.77|531.67|535.9|531.8|535.9|531.8|535.77|531.67|8
1631979040000|2021-09-18 15:30:40|535.89|531.79|535.84|531.74|535.93|531.83|535.78|531.68|17
1631979050000|2021-09-18 15:30:50|535.83|531.73|535.96|531.86|535.96|531.86|535.83|531.73|17
1631979060000|2021-09-18 15:31:00|535.97|531.87|535.93|531.83|536.04|531.94|535.92|531.82|15
1631979070000|2021-09-18 15:31:10|535.91|531.81|535.25|531.15|535.94|531.84|535.25|531.15|27
1631979080000|2021-09-18 15:31:20|535.2|531.1|535.36|531.26|535.38|531.28|535.17|531.07|22
1631979090000|2021-09-18 15:31:30|535.37|531.27|535.34|531.24|535.42|531.32|535.21|531.11|31
1631979100000|2021-09-18 15:31:40|535.33|531.23|535.29|531.19|535.33|531.23|535.23|531.13|11
1631979110000|2021-09-18 15:31:50|535.3|531.2|535.06|530.96|535.3|531.2|535.06|530.96|13
1631979120000|2021-09-18 15:32:00|535.01|530.91|534.94|530.84|535.05|530.95|534.93|530.83|15
1631979130000|2021-09-18 15:32:10|534.93|530.83|534.63|530.53|534.93|530.83|534.63|530.53|11
1631979140000|2021-09-18 15:32:20|534.64|530.54|534.63|530.53|534.71|530.61|534.57|530.47|22
1631979150000|2021-09-18 15:32:30|534.62|530.52|534.63|530.53|534.63|530.53|534.52|530.42|15
1631979160000|2021-09-18 15:32:40|534.64|530.54|534.65|530.55|534.74|530.64|534.63|530.53|20
1631979170000|2021-09-18 15:32:50|534.64|530.54|534.56|530.46|534.65|530.55|534.56|530.46|23
1631979180000|2021-09-18 15:33:00|534.58|530.48|534.47|530.37|534.61|530.51|534.47|530.37|19
1631979190000|2021-09-18 15:33:10|534.48|530.38|534.66|530.56|534.67|530.57|534.38|530.28|25
1631979200000|2021-09-18 15:33:20|534.67|530.57|535.25|531.15|535.25|531.15|534.66|530.56|24
1631979210000|2021-09-18 15:33:30|535.29|531.19|535.74|531.64|535.74|531.64|535.29|531.19|21
1631979220000|2021-09-18 15:33:40|535.75|531.65|535.98|531.88|535.98|531.88|535.75|531.65|20
1631979230000|2021-09-18 15:33:50|536.01|531.91|536.51|532.41|536.51|532.41|536.01|531.91|28
1631979240000|2021-09-18 15:34:00|536.5|532.4|536.49|532.39|536.61|532.51|536.4|532.3|23
1631979250000|2021-09-18 15:34:10|536.5|532.4|536.66|532.56|536.67|532.57|536.48|532.38|17
1631979260000|2021-09-18 15:34:20|536.67|532.57|537.15|533.05|537.2|533.1|536.67|532.57|27
1631979270000|2021-09-18 15:34:30|537.18|533.08|537.08|532.98|537.24|533.14|537.08|532.98|17
1631979280000|2021-09-18 15:34:40|537.09|532.99|537.3|533.2|537.3|533.2|537.09|532.99|24
1631979290000|2021-09-18 15:34:50|537.32|533.22|537.99|533.89|538.04|533.94|537.32|533.22|30
1631979300000|2021-09-18 15:35:00|538|533.9|537.88|533.78|538.06|533.96|537.87|533.77|21
1631979310000|2021-09-18 15:35:10|537.87|533.77|537.7|533.6|537.87|533.77|537.7|533.6|13
1631979320000|2021-09-18 15:35:20|537.69|533.59|536.96|532.86|537.69|533.59|536.96|532.86|27
1631979330000|2021-09-18 15:35:30|536.87|532.77|536.71|532.61|536.89|532.79|536.7|532.6|20
1631979340000|2021-09-18 15:35:40|536.68|532.58|536.9|532.8|536.91|532.81|536.63|532.53|16
1631979350000|2021-09-18 15:35:50|536.96|532.86|537.03|532.93|537.06|532.96|536.94|532.84|16
1631979360000|2021-09-18 15:36:00|537.01|532.91|537.2|533.1|537.2|533.1|537.01|532.91|24
1631979370000|2021-09-18 15:36:10|537.27|533.17|537.54|533.44|537.54|533.44|537.25|533.15|22
1631979380000|2021-09-18 15:36:20|537.6|533.5|537.37|533.27|537.6|533.5|537.37|533.27|20
1631979390000|2021-09-18 15:36:30|537.35|533.25|537.25|533.15|537.35|533.25|537.25|533.15|5
1631979400000|2021-09-18 15:36:40|537.24|533.14|537.02|532.92|537.24|533.14|537|532.9|12
1631979410000|2021-09-18 15:36:50|537.01|532.91|536.95|532.85|537.02|532.92|536.95|532.85|5
1631979420000|2021-09-18 15:37:00|536.99|532.89|537|532.9|537.02|532.92|536.95|532.85|9
1631979430000|2021-09-18 15:37:10|537.01|532.91|537.21|533.11|537.24|533.14|536.96|532.86|28
1631979440000|2021-09-18 15:37:20|537.22|533.12|537.69|533.59|537.69|533.59|537.21|533.11|22
1631979450000|2021-09-18 15:37:30|537.7|533.6|537.72|533.62|537.84|533.74|537.68|533.58|21
1631979460000|2021-09-18 15:37:40|537.77|533.67|537.71|533.61|537.91|533.81|537.71|533.61|18
1631979470000|2021-09-18 15:37:50|537.64|533.54|537.81|533.71|537.88|533.78|537.64|533.54|23
1631979480000|2021-09-18 15:38:00|537.8|533.7|537.73|533.63|537.8|533.7|537.69|533.59|13
1631979490000|2021-09-18 15:38:10|537.74|533.64|537.94|533.84|537.94|533.84|537.72|533.62|17
1631979500000|2021-09-18 15:38:20|537.92|533.82|538.77|534.67|538.77|534.67|537.91|533.81|24
1631979510000|2021-09-18 15:38:30|538.76|534.66|538.76|534.66|538.77|534.67|538.39|534.29|33
1631979520000|2021-09-18 15:38:40|538.78|534.68|538.8|534.7|538.85|534.75|538.76|534.66|20
1631979530000|2021-09-18 15:38:50|538.76|534.66|538.8|534.7|538.8|534.7|538.73|534.63|10
1631979540000|2021-09-18 15:39:00|538.79|534.69|538.77|534.67|538.8|534.7|538.74|534.64|11
1631979550000|2021-09-18 15:39:10|538.76|534.66|538.68|534.58|538.79|534.69|538.68|534.58|16
1631979560000|2021-09-18 15:39:20|538.69|534.59|538.52|534.42|538.7|534.6|538.5|534.4|14
1631979570000|2021-09-18 15:39:30|538.53|534.43|538.02|533.92|538.54|534.44|538.02|533.92|19
1631979580000|2021-09-18 15:39:40|538.03|533.93|537.77|533.67|538.03|533.93|537.77|533.67|19
1631979590000|2021-09-18 15:39:50|537.79|533.69|537.9|533.8|537.92|533.82|537.79|533.69|16
1631979600000|2021-09-18 15:40:00|537.88|533.78|538.3|534.2|538.3|534.2|537.88|533.78|15
1631979610000|2021-09-18 15:40:10|538.29|534.19|538.32|534.22|538.32|534.22|538.25|534.15|9
1631979620000|2021-09-18 15:40:20|538.31|534.21|538.33|534.23|538.37|534.27|538.31|534.21|15
1631979630000|2021-09-18 15:40:30|538.34|534.24|537.89|533.79|538.34|534.24|537.89|533.79|17
1631979640000|2021-09-18 15:40:40|537.86|533.76|537.66|533.56|537.86|533.76|537.62|533.52|21
1631979650000|2021-09-18 15:40:50|537.65|533.55|537.61|533.51|537.67|533.57|537.61|533.51|12
1631979660000|2021-09-18 15:41:00|537.6|533.5|537.16|533.06|537.6|533.5|537.16|533.06|23
1631979670000|2021-09-18 15:41:10|537.18|533.08|537|532.9|537.18|533.08|537|532.9|7
1631979680000|2021-09-18 15:41:20|536.98|532.88|536.54|532.44|536.98|532.88|536.54|532.44|24
1631979690000|2021-09-18 15:41:30|536.52|532.42|536.2|532.1|536.52|532.42|536.13|532.03|27
1631979700000|2021-09-18 15:41:40|536.22|532.12|536.24|532.14|536.24|532.14|536.18|532.08|17
1631979710000|2021-09-18 15:41:50|536.22|532.12|536.25|532.15|536.25|532.15|536.15|532.05|13
1631979720000|2021-09-18 15:42:00|536.23|532.13|536.3|532.2|536.3|532.2|536.19|532.09|11
1631979730000|2021-09-18 15:42:10|536.29|532.19|536.33|532.23|536.33|532.23|536.23|532.13|14
1631979740000|2021-09-18 15:42:20|536.32|532.22|536.32|532.22|536.34|532.24|536.22|532.12|13
1631979750000|2021-09-18 15:42:30|536.3|532.2|536.43|532.33|536.68|532.58|536.3|532.2|25
1631979760000|2021-09-18 15:42:40|536.46|532.36|536.43|532.33|536.46|532.36|536.43|532.33|4
1631979770000|2021-09-18 15:42:50|536.4|532.3|536.17|532.07|536.4|532.3|536.17|532.07|16
1631979780000|2021-09-18 15:43:00|536.16|532.06|535.62|531.52|536.16|532.06|535.55|531.45|30
1631979790000|2021-09-18 15:43:10|535.64|531.54|535.9|531.8|535.93|531.83|535.63|531.53|30
1631979800000|2021-09-18 15:43:20|535.87|531.77|535.29|531.19|535.9|531.8|535.29|531.19|18
1631979810000|2021-09-18 15:43:30|535.3|531.2|535.33|531.23|535.38|531.28|535.26|531.16|23
1631979820000|2021-09-18 15:43:40|535.31|531.21|535.22|531.12|535.31|531.21|535.22|531.12|25
1631979830000|2021-09-18 15:43:50|535.21|531.11|535.17|531.07|535.23|531.13|535.11|531.01|18
1631979840000|2021-09-18 15:44:00|535.19|531.09|535.38|531.28|535.4|531.3|535.19|531.09|21
1631979850000|2021-09-18 15:44:10|535.37|531.27|534.35|530.25|535.39|531.29|534.35|530.25|28
1631979860000|2021-09-18 15:44:20|534.33|530.23|535.06|530.96|535.06|530.96|534.32|530.22|29
1631979870000|2021-09-18 15:44:30|535.07|530.97|535.42|531.32|535.42|531.32|535.07|530.97|27
1631979880000|2021-09-18 15:44:40|535.43|531.33|534.96|530.86|535.43|531.33|534.94|530.84|29
1631979890000|2021-09-18 15:44:50|534.95|530.85|535.11|531.01|535.12|531.02|534.95|530.85|21
1631979900000|2021-09-18 15:45:00|535.1|531|534.75|530.65|535.11|531.01|534.72|530.62|26
1631979910000|2021-09-18 15:45:10|534.74|530.64|534.51|530.41|534.75|530.65|534.49|530.39|24
1631979920000|2021-09-18 15:45:20|534.52|530.42|534.5|530.4|534.52|530.42|534.49|530.39|10
1631979930000|2021-09-18 15:45:30|534.51|530.41|534.38|530.28|534.51|530.41|534.3|530.2|18
1631979940000|2021-09-18 15:45:40|534.35|530.25|534.22|530.12|534.4|530.3|534.21|530.11|22
1631979950000|2021-09-18 15:45:50|534.23|530.13|533.78|529.68|534.28|530.18|533.77|529.67|21
1631979960000|2021-09-18 15:46:00|533.76|529.66|533.6|529.5|533.76|529.66|533.52|529.42|19
1631979970000|2021-09-18 15:46:10|533.59|529.49|533.86|529.76|533.86|529.76|533.4|529.3|23
1631979980000|2021-09-18 15:46:20|533.87|529.77|534.37|530.27|534.37|530.27|533.87|529.77|31
1631979990000|2021-09-18 15:46:30|534.36|530.26|534.53|530.43|534.58|530.48|534.36|530.26|19
1631980000000|2021-09-18 15:46:40|534.59|530.49|534.41|530.31|534.67|530.57|534.4|530.3|22
1631980010000|2021-09-18 15:46:50|534.43|530.33|534.11|530.01|534.43|530.33|534.11|530.01|18
1631980020000|2021-09-18 15:47:00|534.08|529.98|534.25|530.15|534.25|530.15|534.03|529.93|22
1631980030000|2021-09-18 15:47:10|534.23|530.13|534.15|530.05|534.23|530.13|534.15|530.05|5
1631980040000|2021-09-18 15:47:20|534.18|530.08|533.88|529.78|534.18|530.08|533.88|529.78|15
1631980050000|2021-09-18 15:47:30|533.86|529.76|534.12|530.02|534.12|530.02|533.86|529.76|17
1631980060000|2021-09-18 15:47:40|534.1|530|534.54|530.44|534.54|530.44|534.1|530|19
1631980070000|2021-09-18 15:47:50|534.52|530.42|535.03|530.93|535.03|530.93|534.52|530.42|19
1631980080000|2021-09-18 15:48:00|535.04|530.94|535|530.9|535.07|530.97|534.92|530.82|14
1631980090000|2021-09-18 15:48:10|535.01|530.91|535.27|531.17|535.27|531.17|535.01|530.91|17
1631980100000|2021-09-18 15:48:20|535.31|531.21|535.05|530.95|535.4|531.3|535.05|530.95|19
1631980110000|2021-09-18 15:48:30|535.04|530.94|534.92|530.82|535.05|530.95|534.92|530.82|12
1631980120000|2021-09-18 15:48:40|534.91|530.81|534.93|530.83|534.93|530.83|534.81|530.71|14
1631980130000|2021-09-18 15:48:50|534.92|530.82|534.7|530.6|534.93|530.83|534.7|530.6|13
1631980140000|2021-09-18 15:49:00|534.68|530.58|534.71|530.61|534.71|530.61|534.68|530.58|5
1631980150000|2021-09-18 15:49:10|534.72|530.62|534.85|530.75|534.86|530.76|534.72|530.62|12
1631980160000|2021-09-18 15:49:20|534.82|530.72|534.82|530.72|534.85|530.75|534.81|530.71|8
1631980170000|2021-09-18 15:49:30|534.84|530.74|534.85|530.75|534.87|530.77|534.82|530.72|9
1631980180000|2021-09-18 15:49:40|534.86|530.76|535.03|530.93|535.03|530.93|534.86|530.76|8
1631980190000|2021-09-18 15:49:50|535.04|530.94|535.04|530.94|535.04|530.94|535.03|530.93|3
1631980200000|2021-09-18 15:50:00|535.17|531.07|535.22|531.12|535.23|531.13|535.17|531.07|6
1631980210000|2021-09-18 15:50:10|535.21|531.11|535.21|531.11|535.23|531.13|535.2|531.1|8
1631980220000|2021-09-18 15:50:20|535.23|531.13|535.43|531.33|535.43|531.33|535.23|531.13|13
1631980230000|2021-09-18 15:50:30|535.42|531.32|535.51|531.41|535.51|531.41|535.42|531.32|12
1631980240000|2021-09-18 15:50:40|535.56|531.46|535.6|531.5|535.62|531.52|535.53|531.43|13
1631980250000|2021-09-18 15:50:50|535.61|531.51|535.68|531.58|535.69|531.59|535.61|531.51|9
1631980260000|2021-09-18 15:51:00|535.63|531.53|535.6|531.5|535.63|531.53|535.4|531.3|19
1631980270000|2021-09-18 15:51:10|535.61|531.51|535.92|531.82|536.02|531.92|535.61|531.51|20
1631980280000|2021-09-18 15:51:20|535.93|531.83|535.87|531.77|536.2|532.1|535.87|531.77|31
1631980290000|2021-09-18 15:51:30|535.86|531.76|535.74|531.64|535.86|531.76|535.74|531.64|12
1631980300000|2021-09-18 15:51:40|535.75|531.65|535.49|531.39|535.75|531.65|535.48|531.38|19
1631980310000|2021-09-18 15:51:50|535.48|531.38|535.38|531.28|535.5|531.4|535.38|531.28|7
1631980320000|2021-09-18 15:52:00|535.39|531.29|535.25|531.15|535.4|531.3|535.25|531.15|14
1631980330000|2021-09-18 15:52:10|535.24|531.14|534.89|530.79|535.24|531.14|534.86|530.76|20
1631980340000|2021-09-18 15:52:20|534.86|530.76|534.73|530.63|534.86|530.76|534.71|530.61|15
1631980350000|2021-09-18 15:52:30|534.76|530.66|534.79|530.69|534.85|530.75|534.73|530.63|10
1631980360000|2021-09-18 15:52:40|534.8|530.7|534.71|530.61|534.8|530.7|534.71|530.61|11
1631980370000|2021-09-18 15:52:50|534.69|530.59|534.9|530.8|534.91|530.81|534.69|530.59|16
1631980380000|2021-09-18 15:53:00|534.91|530.81|534.71|530.61|535.04|530.94|534.71|530.61|27
1631980390000|2021-09-18 15:53:10|534.63|530.53|533.77|529.67|534.63|530.53|533.75|529.65|28
1631980400000|2021-09-18 15:53:20|533.79|529.69|533.98|529.88|533.98|529.88|533.79|529.69|8
1631980410000|2021-09-18 15:53:30|533.96|529.86|534.02|529.92|534.04|529.94|533.96|529.86|8
1631980420000|2021-09-18 15:53:40|534.03|529.93|533.6|529.5|534.1|530|533.6|529.5|22
1631980430000|2021-09-18 15:53:50|533.48|529.38|532.61|528.51|533.7|529.6|532.58|528.48|32
1631980440000|2021-09-18 15:54:00|532.64|528.54|532.87|528.77|532.88|528.78|532.64|528.54|34
1631980450000|2021-09-18 15:54:10|532.88|528.78|533.02|528.92|533.52|529.42|532.86|528.76|26
1631980460000|2021-09-18 15:54:20|532.99|528.89|533.28|529.18|533.62|529.52|532.99|528.89|33
1631980470000|2021-09-18 15:54:30|533.24|529.14|533.05|528.95|533.41|529.31|533.05|528.95|30
1631980480000|2021-09-18 15:54:40|533.04|528.94|532.86|528.76|533.06|528.96|532.85|528.75|23
1631980490000|2021-09-18 15:54:50|532.87|528.77|533.21|529.11|533.36|529.26|532.84|528.74|32
1631980500000|2021-09-18 15:55:00|533.22|529.12|533|528.9|533.22|529.12|532.9|528.8|21
1631980510000|2021-09-18 15:55:10|532.99|528.89|533.58|529.48|533.65|529.55|532.99|528.89|26
1631980520000|2021-09-18 15:55:20|533.59|529.49|533.59|529.49|533.71|529.61|533.59|529.49|14
1631980530000|2021-09-18 15:55:30|533.57|529.47|533.69|529.59|533.69|529.59|533.48|529.38|21
1631980540000|2021-09-18 15:55:40|533.67|529.57|533.79|529.69|533.93|529.83|533.67|529.57|24
1631980550000|2021-09-18 15:55:50|533.77|529.67|533.68|529.58|533.78|529.68|533.66|529.56|16
1631980560000|2021-09-18 15:56:00|533.69|529.59|533.68|529.58|533.7|529.6|533.64|529.54|15
1631980570000|2021-09-18 15:56:10|533.71|529.61|533.71|529.61|533.72|529.62|533.69|529.59|10
1631980580000|2021-09-18 15:56:20|533.72|529.62|533.75|529.65|533.76|529.66|533.72|529.62|4
1631980590000|2021-09-18 15:56:30|533.76|529.66|533.86|529.76|533.9|529.8|533.76|529.66|13
1631980600000|2021-09-18 15:56:40|533.83|529.73|533.9|529.8|533.9|529.8|533.83|529.73|7
1631980610000|2021-09-18 15:56:50|533.93|529.83|533.9|529.8|533.93|529.83|533.9|529.8|3
1631980620000|2021-09-18 15:57:00|533.89|529.79|533.86|529.76|533.94|529.84|533.86|529.76|10
1631980630000|2021-09-18 15:57:10|533.82|529.72|533.6|529.5|533.82|529.72|533.6|529.5|15
1631980640000|2021-09-18 15:57:20|533.63|529.53|533.6|529.5|533.63|529.53|533.56|529.46|13
1631980650000|2021-09-18 15:57:30|533.57|529.47|533.48|529.38|533.57|529.47|533.36|529.26|11
1631980660000|2021-09-18 15:57:40|533.47|529.37|533.61|529.51|533.61|529.51|533.47|529.37|15
1631980670000|2021-09-18 15:57:50|533.6|529.5|534.21|530.11|534.21|530.11|533.6|529.5|18
1631980680000|2021-09-18 15:58:00|534.28|530.18|534.51|530.41|534.53|530.43|534.28|530.18|11
1631980690000|2021-09-18 15:58:10|534.54|530.44|534.69|530.59|534.69|530.59|534.46|530.36|16
1631980700000|2021-09-18 15:58:20|534.7|530.6|534.76|530.66|534.82|530.72|534.7|530.6|16
1631980710000|2021-09-18 15:58:30|534.75|530.65|534.77|530.67|534.77|530.67|534.72|530.62|6
1631980720000|2021-09-18 15:58:40|534.76|530.66|534.93|530.83|534.93|530.83|534.71|530.61|16
1631980730000|2021-09-18 15:58:50|534.95|530.85|535.34|531.24|535.34|531.24|534.9|530.8|17
1631980740000|2021-09-18 15:59:00|535.32|531.22|535.8|531.7|535.8|531.7|535.32|531.22|27
1631980750000|2021-09-18 15:59:10|535.78|531.68|535.66|531.56|535.84|531.74|535.64|531.54|17
1631980760000|2021-09-18 15:59:20|535.7|531.6|535.74|531.64|535.84|531.74|535.7|531.6|23
1631980770000|2021-09-18 15:59:30|535.73|531.63|535.78|531.68|535.8|531.7|535.71|531.61|22
1631980780000|2021-09-18 15:59:40|535.8|531.7|535.75|531.65|535.85|531.75|535.68|531.58|25
1631980790000|2021-09-18 15:59:50|535.76|531.66|535.67|531.57|535.79|531.69|535.52|531.42|28
1631980800000|2021-09-18 16:00:00|535.68|531.58|535.76|531.66|535.79|531.69|535.68|531.58|17
1631980810000|2021-09-18 16:00:10|535.77|531.67|536.33|532.23|536.33|532.23|535.77|531.67|30
1631980820000|2021-09-18 16:00:20|536.35|532.25|536.42|532.32|536.54|532.44|536.35|532.25|13
1631980830000|2021-09-18 16:00:30|536.41|532.31|536.51|532.41|536.51|532.41|536.38|532.28|12
1631980840000|2021-09-18 16:00:40|536.53|532.43|536.34|532.24|536.56|532.46|536.34|532.24|16
1631980850000|2021-09-18 16:00:50|536.33|532.23|536.22|532.12|536.34|532.24|536.21|532.11|20
1631980860000|2021-09-18 16:01:00|536.21|532.11|536.22|532.12|536.26|532.16|536.17|532.07|15
1631980870000|2021-09-18 16:01:10|536.21|532.11|536.16|532.06|536.24|532.14|536.16|532.06|13
1631980880000|2021-09-18 16:01:20|536.17|532.07|536.43|532.33|536.47|532.37|536.17|532.07|22
1631980890000|2021-09-18 16:01:30|536.44|532.34|536.48|532.38|536.48|532.38|536.41|532.31|15
1631980900000|2021-09-18 16:01:40|536.51|532.41|536.51|532.41|536.54|532.44|536.47|532.37|13
1631980910000|2021-09-18 16:01:50|536.49|532.39|536.42|532.32|536.5|532.4|536.4|532.3|16
1631980920000|2021-09-18 16:02:00|536.38|532.28|535.93|531.83|536.38|532.28|535.93|531.83|37
1631980930000|2021-09-18 16:02:10|535.92|531.82|535.85|531.75|535.95|531.85|535.8|531.7|22
1631980940000|2021-09-18 16:02:20|535.86|531.76|536.44|532.34|536.44|532.34|535.86|531.76|23
1631980950000|2021-09-18 16:02:30|536.47|532.37|536.81|532.71|536.81|532.71|536.47|532.37|24
1631980960000|2021-09-18 16:02:40|536.87|532.77|537.71|533.61|537.71|533.61|536.87|532.77|33
1631980970000|2021-09-18 16:02:50|537.73|533.63|537.52|533.42|537.94|533.84|537.51|533.41|19
1631980980000|2021-09-18 16:03:00|537.43|533.33|538.4|534.3|538.4|534.3|537.25|533.15|32
1631980990000|2021-09-18 16:03:10|538.41|534.31|538.58|534.48|538.58|534.48|538.19|534.09|30
1631981000000|2021-09-18 16:03:20|538.57|534.47|539.24|535.14|539.28|535.18|538.57|534.47|31
1631981010000|2021-09-18 16:03:30|539.25|535.15|538.57|534.47|539.25|535.15|538.52|534.42|26
1631981020000|2021-09-18 16:03:40|538.58|534.48|538.24|534.14|538.61|534.51|538.24|534.14|19
1631981030000|2021-09-18 16:03:50|538.2|534.1|538.16|534.06|538.39|534.29|538.15|534.05|30
1631981040000|2021-09-18 16:04:00|538.15|534.05|538.09|533.99|538.15|534.05|537.89|533.79|23
1631981050000|2021-09-18 16:04:10|538.12|534.02|538.14|534.04|538.18|534.08|538.12|534.02|16
1631981060000|2021-09-18 16:04:20|538.15|534.05|537.94|533.84|538.22|534.12|537.94|533.84|21
1631981070000|2021-09-18 16:04:30|537.92|533.82|537.54|533.44|537.92|533.82|537.54|533.44|24
1631981080000|2021-09-18 16:04:40|537.53|533.43|537.43|533.33|537.55|533.45|537.34|533.24|21
1631981090000|2021-09-18 16:04:50|537.44|533.34|538.03|533.93|538.03|533.93|537.43|533.33|27
1631981100000|2021-09-18 16:05:00|538.04|533.94|538.15|534.05|538.55|534.45|538.04|533.94|29
1631981110000|2021-09-18 16:05:10|538.11|534.01|538.11|534.01|538.13|534.03|538.02|533.92|16
1631981120000|2021-09-18 16:05:20|538.12|534.02|538.01|533.91|538.24|534.14|538.01|533.91|20
1631981130000|2021-09-18 16:05:30|537.99|533.89|537.42|533.32|538|533.9|537.42|533.32|28
1631981140000|2021-09-18 16:05:40|537.39|533.29|537.36|533.26|537.39|533.29|537.14|533.04|24
1631981150000|2021-09-18 16:05:50|537.44|533.34|537.48|533.38|537.48|533.38|537.41|533.31|12
1631981160000|2021-09-18 16:06:00|537.49|533.39|537.39|533.29|537.51|533.41|537.39|533.29|23
1631981170000|2021-09-18 16:06:10|537.38|533.28|537.23|533.13|537.38|533.28|537.19|533.09|21
1631981180000|2021-09-18 16:06:20|537.25|533.15|537.05|532.95|537.25|533.15|537.05|532.95|14
1631981190000|2021-09-18 16:06:30|537.03|532.93|537.06|532.96|537.06|532.96|536.98|532.88|16
1631981200000|2021-09-18 16:06:40|537.1|533|537.02|532.92|537.11|533.01|536.98|532.88|23
1631981210000|2021-09-18 16:06:50|536.94|532.84|536.65|532.55|536.94|532.84|536.65|532.55|28
1631981220000|2021-09-18 16:07:00|536.64|532.54|536.21|532.11|536.64|532.54|536.21|532.11|25
1631981230000|2021-09-18 16:07:10|536.23|532.13|536.56|532.46|536.56|532.46|536.23|532.13|27
1631981240000|2021-09-18 16:07:20|536.57|532.47|536.71|532.61|536.71|532.61|536.56|532.46|11
1631981250000|2021-09-18 16:07:30|536.72|532.62|536.69|532.59|536.96|532.86|536.69|532.59|23
1631981260000|2021-09-18 16:07:40|536.71|532.61|536.66|532.56|536.74|532.64|536.64|532.54|11
1631981270000|2021-09-18 16:07:50|536.68|532.58|536.85|532.75|536.87|532.77|536.68|532.58|11
1631981280000|2021-09-18 16:08:00|536.84|532.74|536.65|532.55|536.84|532.74|536.65|532.55|15
1631981290000|2021-09-18 16:08:10|536.59|532.49|536.44|532.34|536.59|532.49|536.42|532.32|16
1631981300000|2021-09-18 16:08:20|536.45|532.35|536.52|532.42|536.52|532.42|536.42|532.32|23
1631981310000|2021-09-18 16:08:30|536.48|532.38|536.5|532.4|536.51|532.41|536.46|532.36|9
1631981320000|2021-09-18 16:08:40|536.51|532.41|536.12|532.02|536.51|532.41|536.12|532.02|21
1631981330000|2021-09-18 16:08:50|536.13|532.03|536.11|532.01|536.14|532.04|536.09|531.99|18
1631981340000|2021-09-18 16:09:00|536.12|532.02|535.96|531.86|536.22|532.12|535.96|531.86|25
1631981350000|2021-09-18 16:09:10|535.94|531.84|535.65|531.55|535.97|531.87|535.65|531.55|23
1631981360000|2021-09-18 16:09:20|535.61|531.51|535.64|531.54|535.64|531.54|535.5|531.4|21
1631981370000|2021-09-18 16:09:30|535.65|531.55|535.52|531.42|535.79|531.69|535.46|531.36|21
1631981380000|2021-09-18 16:09:40|535.51|531.41|536|531.9|536|531.9|535.51|531.41|21
1631981390000|2021-09-18 16:09:50|536.01|531.91|536.07|531.97|536.14|532.04|535.85|531.75|29
1631981400000|2021-09-18 16:10:00|536.05|531.95|535.87|531.77|536.05|531.95|535.85|531.75|24
1631981410000|2021-09-18 16:10:10|535.88|531.78|535.82|531.72|535.9|531.8|535.81|531.71|21
1631981420000|2021-09-18 16:10:20|535.81|531.71|535.51|531.41|535.81|531.71|535.51|531.41|21
1631981430000|2021-09-18 16:10:30|535.5|531.4|535.22|531.12|535.5|531.4|535.13|531.03|24
1631981440000|2021-09-18 16:10:40|535.2|531.1|535.13|531.03|535.24|531.14|535.13|531.03|15
1631981450000|2021-09-18 16:10:50|535.15|531.05|535.48|531.38|535.48|531.38|535.12|531.02|17
1631981460000|2021-09-18 16:11:00|535.47|531.37|535.39|531.29|535.47|531.37|535.39|531.29|21
1631981470000|2021-09-18 16:11:10|535.38|531.28|535.3|531.2|535.42|531.32|535.3|531.2|11
1631981480000|2021-09-18 16:11:20|535.29|531.19|535.25|531.15|535.31|531.21|535.19|531.09|19
1631981490000|2021-09-18 16:11:30|535.24|531.14|534.99|530.89|535.29|531.19|534.99|530.89|18
1631981500000|2021-09-18 16:11:40|534.96|530.86|535.11|531.01|535.11|531.01|534.86|530.76|22
1631981510000|2021-09-18 16:11:50|535.12|531.02|535.28|531.18|535.3|531.2|535.01|530.91|21
1631981520000|2021-09-18 16:12:00|535.31|531.21|535.37|531.27|535.37|531.27|535.16|531.06|20
1631981530000|2021-09-18 16:12:10|535.4|531.3|535.84|531.74|535.84|531.74|535.4|531.3|22
1631981540000|2021-09-18 16:12:20|535.85|531.75|536.31|532.21|536.31|532.21|535.77|531.67|23
1631981550000|2021-09-18 16:12:30|536.39|532.29|536.42|532.32|536.53|532.43|536.39|532.29|17
1631981560000|2021-09-18 16:12:40|536.41|532.31|536.52|532.42|536.52|532.42|536.41|532.31|11
1631981570000|2021-09-18 16:12:50|536.53|532.43|536.56|532.46|536.57|532.47|536.53|532.43|6
1631981580000|2021-09-18 16:13:00|536.51|532.41|536.47|532.37|536.51|532.41|536.32|532.22|16
1631981590000|2021-09-18 16:13:10|536.45|532.35|536.47|532.37|536.58|532.48|536.45|532.35|18
1631981600000|2021-09-18 16:13:20|536.46|532.36|536.29|532.19|536.47|532.37|536.29|532.19|15
1631981610000|2021-09-18 16:13:30|536.3|532.2|536.25|532.15|536.33|532.23|536.21|532.11|16
1631981620000|2021-09-18 16:13:40|536.33|532.23|536.59|532.49|536.59|532.49|536.33|532.23|13
1631981630000|2021-09-18 16:13:50|536.64|532.54|536.83|532.73|536.84|532.74|536.63|532.53|21
1631981640000|2021-09-18 16:14:00|536.84|532.74|536.85|532.75|536.89|532.79|536.84|532.74|8
1631981650000|2021-09-18 16:14:10|536.84|532.74|536.61|532.51|536.85|532.75|536.61|532.51|20
1631981660000|2021-09-18 16:14:20|536.6|532.5|536.44|532.34|536.61|532.51|536.37|532.27|15
1631981670000|2021-09-18 16:14:30|536.42|532.32|536.83|532.73|536.83|532.73|536.42|532.32|19
1631981680000|2021-09-18 16:14:40|536.84|532.74|537.07|532.97|537.07|532.97|536.83|532.73|9
1631981690000|2021-09-18 16:14:50|537.1|533|537.12|533.02|537.25|533.15|537.08|532.98|16
1631981700000|2021-09-18 16:15:00|537.14|533.04|537.28|533.18|537.34|533.24|537.14|533.04|21
1631981710000|2021-09-18 16:15:10|537.27|533.17|537.26|533.16|537.39|533.29|537.26|533.16|14
1631981720000|2021-09-18 16:15:20|537.25|533.15|537.38|533.28|537.39|533.29|537.25|533.15|12
1631981730000|2021-09-18 16:15:30|537.39|533.29|537.57|533.47|537.57|533.47|537.39|533.29|18
1631981740000|2021-09-18 16:15:40|537.56|533.46|537.66|533.56|537.66|533.56|537.42|533.32|17
1631981750000|2021-09-18 16:15:50|537.63|533.53|537.5|533.4|537.65|533.55|537.5|533.4|15
1631981760000|2021-09-18 16:16:00|537.52|533.42|537.24|533.14|537.52|533.42|537.22|533.12|15
1631981770000|2021-09-18 16:16:10|537.23|533.13|537.38|533.28|537.38|533.28|537.18|533.08|16
1631981780000|2021-09-18 16:16:20|537.42|533.32|537.29|533.19|537.44|533.34|537.29|533.19|21
1631981790000|2021-09-18 16:16:30|537.31|533.21|537.27|533.17|537.32|533.22|537.27|533.17|15
1631981800000|2021-09-18 16:16:40|537.25|533.15|537.1|533|537.28|533.18|537.1|533|19
1631981810000|2021-09-18 16:16:50|537.09|532.99|537.07|532.97|537.09|532.99|537.05|532.95|14
1631981820000|2021-09-18 16:17:00|537.01|532.91|537.01|532.91|537.02|532.92|537.01|532.91|5
1631981830000|2021-09-18 16:17:10|537.04|532.94|537|532.9|537.13|533.03|537|532.9|10
1631981840000|2021-09-18 16:17:20|537.01|532.91|536.97|532.87|537.01|532.91|536.97|532.87|7
1631981850000|2021-09-18 16:17:30|536.93|532.83|536.9|532.8|536.95|532.85|536.87|532.77|12
1631981860000|2021-09-18 16:17:40|536.89|532.79|536.77|532.67|536.9|532.8|536.71|532.61|17
1631981870000|2021-09-18 16:17:50|536.76|532.66|536.93|532.83|536.93|532.83|536.74|532.64|14
1631981880000|2021-09-18 16:18:00|536.91|532.81|536.92|532.82|536.93|532.83|536.89|532.79|10
1631981890000|2021-09-18 16:18:10|536.95|532.85|537.31|533.21|537.31|533.21|536.95|532.85|16
1631981900000|2021-09-18 16:18:20|537.32|533.22|537.42|533.32|537.43|533.33|537.31|533.21|13
1631981910000|2021-09-18 16:18:30|537.43|533.33|537.08|532.98|537.47|533.37|537.08|532.98|21
1631981920000|2021-09-18 16:18:40|537.07|532.97|536.86|532.76|537.09|532.99|536.86|532.76|10
1631981930000|2021-09-18 16:18:50|536.85|532.75|536.86|532.76|536.86|532.76|536.81|532.71|7
1631981940000|2021-09-18 16:19:00|536.85|532.75|536.83|532.73|536.87|532.77|536.83|532.73|9
1631981950000|2021-09-18 16:19:10|536.84|532.74|536.82|532.72|536.84|532.74|536.81|532.71|4
1631981960000|2021-09-18 16:19:20|536.81|532.71|536.65|532.55|536.82|532.72|536.61|532.51|20
1631981970000|2021-09-18 16:19:30|536.63|532.53|536.29|532.19|536.63|532.53|536.29|532.19|27
1631981980000|2021-09-18 16:19:40|536.28|532.18|536.28|532.18|536.32|532.22|536.18|532.08|25
1631981990000|2021-09-18 16:19:50|536.29|532.19|536.39|532.29|536.39|532.29|536.22|532.12|23
1631982000000|2021-09-18 16:20:00|536.42|532.32|536.39|532.29|536.42|532.32|536.31|532.21|19
1631982010000|2021-09-18 16:20:10|536.42|532.32|536.38|532.28|536.42|532.32|536.38|532.28|18
1631982020000|2021-09-18 16:20:20|536.39|532.29|535.79|531.69|536.39|532.29|535.79|531.69|23
1631982030000|2021-09-18 16:20:30|535.78|531.68|535.52|531.42|535.78|531.68|535.43|531.33|23
1631982040000|2021-09-18 16:20:40|535.5|531.4|535.51|531.41|535.61|531.51|535.46|531.36|23
1631982050000|2021-09-18 16:20:50|535.5|531.4|535.51|531.41|535.52|531.42|535.39|531.29|26
1631982060000|2021-09-18 16:21:00|535.49|531.39|535.46|531.36|535.49|531.39|535.44|531.34|8
1631982070000|2021-09-18 16:21:10|535.45|531.35|535.37|531.27|535.52|531.42|535.37|531.27|17
1631982080000|2021-09-18 16:21:20|535.38|531.28|535.46|531.36|535.48|531.38|535.32|531.22|28
1631982090000|2021-09-18 16:21:30|535.52|531.42|535.5|531.4|535.55|531.45|535.48|531.38|18
1631982100000|2021-09-18 16:21:40|535.49|531.39|535.48|531.38|535.54|531.44|535.46|531.36|19
1631982110000|2021-09-18 16:21:50|535.49|531.39|535.45|531.35|535.49|531.39|535.44|531.34|14
1631982120000|2021-09-18 16:22:00|535.43|531.33|535.51|531.41|535.51|531.41|535.41|531.31|28
1631982130000|2021-09-18 16:22:10|535.49|531.39|536.05|531.95|536.05|531.95|535.49|531.39|26
1631982140000|2021-09-18 16:22:20|536.06|531.96|535.96|531.86|536.08|531.98|535.93|531.83|17
1631982150000|2021-09-18 16:22:30|535.94|531.84|535.84|531.74|535.94|531.84|535.84|531.74|11
1631982160000|2021-09-18 16:22:40|535.8|531.7|535.75|531.65|535.84|531.74|535.7|531.6|17
1631982170000|2021-09-18 16:22:50|535.74|531.64|535.86|531.76|535.87|531.77|535.73|531.63|16
1631982180000|2021-09-18 16:23:00|535.89|531.79|535.75|531.65|535.92|531.82|535.73|531.63|15
1631982190000|2021-09-18 16:23:10|535.76|531.66|536.06|531.96|536.06|531.96|535.75|531.65|19
1631982200000|2021-09-18 16:23:20|536.07|531.97|535.95|531.85|536.15|532.05|535.92|531.82|17
1631982210000|2021-09-18 16:23:30|535.96|531.86|536.13|532.03|536.13|532.03|535.92|531.82|12
1631982220000|2021-09-18 16:23:40|536.11|532.01|536.36|532.26|536.36|532.26|536.11|532.01|14
1631982230000|2021-09-18 16:23:50|536.37|532.27|536.6|532.5|536.61|532.51|536.32|532.22|20
1631982240000|2021-09-18 16:24:00|536.59|532.49|536.62|532.52|536.62|532.52|536.56|532.46|11
1631982250000|2021-09-18 16:24:10|536.64|532.54|536.92|532.82|536.92|532.82|536.64|532.54|17
1631982260000|2021-09-18 16:24:20|536.96|532.86|537.14|533.04|537.14|533.04|536.95|532.85|17
1631982270000|2021-09-18 16:24:30|537.11|533.01|537.11|533.01|537.16|533.06|537.08|532.98|12
1631982280000|2021-09-18 16:24:40|537.09|532.99|537.42|533.32|537.42|533.32|537.09|532.99|14
1631982290000|2021-09-18 16:24:50|537.45|533.35|537.6|533.5|537.63|533.53|537.45|533.35|23
1631982300000|2021-09-18 16:25:00|537.62|533.52|537.66|533.56|537.71|533.61|537.62|533.52|18
1631982310000|2021-09-18 16:25:10|537.65|533.55|537.44|533.34|537.67|533.57|537.44|533.34|13
1631982320000|2021-09-18 16:25:20|537.42|533.32|537.24|533.14|537.43|533.33|537.24|533.14|10
1631982330000|2021-09-18 16:25:30|537.25|533.15|537.28|533.18|537.29|533.19|537.25|533.15|10
1631982340000|2021-09-18 16:25:40|537.27|533.17|537.06|532.96|537.27|533.17|537.06|532.96|10
1631982350000|2021-09-18 16:25:50|537.04|532.94|536.92|532.82|537.06|532.96|536.92|532.82|7
1631982360000|2021-09-18 16:26:00|536.9|532.8|536.7|532.6|536.9|532.8|536.69|532.59|17
1631982370000|2021-09-18 16:26:10|536.72|532.62|536.78|532.68|536.79|532.69|536.72|532.62|16
1631982380000|2021-09-18 16:26:20|536.76|532.66|536.78|532.68|536.79|532.69|536.65|532.55|13
1631982390000|2021-09-18 16:26:30|536.79|532.69|537.22|533.12|537.22|533.12|536.78|532.68|23
1631982400000|2021-09-18 16:26:40|537.21|533.11|537.3|533.2|537.32|533.22|537.21|533.11|10
1631982410000|2021-09-18 16:26:50|537.31|533.21|537.32|533.22|537.34|533.24|537.3|533.2|12
1631982420000|2021-09-18 16:27:00|537.31|533.21|537.32|533.22|537.32|533.22|537.21|533.11|12
1631982430000|2021-09-18 16:27:10|537.31|533.21|537.44|533.34|537.45|533.35|537.31|533.21|13
1631982440000|2021-09-18 16:27:20|537.47|533.37|537.51|533.41|537.53|533.43|537.47|533.37|13
1631982450000|2021-09-18 16:27:30|537.53|533.43|537.69|533.59|537.7|533.6|537.51|533.41|14
1631982460000|2021-09-18 16:27:40|537.68|533.58|537.68|533.58|537.74|533.64|537.68|533.58|14
1631982470000|2021-09-18 16:27:50|537.66|533.56|537.66|533.56|537.7|533.6|537.66|533.56|23
1631982480000|2021-09-18 16:28:00|537.65|533.55|537.6|533.5|537.67|533.57|537.6|533.5|11
1631982490000|2021-09-18 16:28:10|537.59|533.49|537.57|533.47|537.61|533.51|537.57|533.47|5
1631982500000|2021-09-18 16:28:20|538.45|534.35|540.96|536.86|541.23|537.13|538.45|534.35|36
1631982510000|2021-09-18 16:28:30|540.92|536.82|541.21|537.11|541.33|537.23|540.43|536.33|35
1631982520000|2021-09-18 16:28:40|541.23|537.13|540.67|536.57|541.52|537.42|540.67|536.57|30
1631982530000|2021-09-18 16:28:50|540.62|536.52|541.31|537.21|541.42|537.32|540.62|536.52|33
1631982540000|2021-09-18 16:29:00|541.26|537.16|541.02|536.92|541.38|537.28|540.9|536.8|34
1631982550000|2021-09-18 16:29:10|541.01|536.91|541.16|537.06|541.25|537.15|540.69|536.59|26
1631982560000|2021-09-18 16:29:20|541.21|537.11|541.51|537.41|541.51|537.41|541.21|537.11|25
1631982570000|2021-09-18 16:29:30|541.52|537.42|541.03|536.93|541.52|537.42|541.03|536.93|24
1631982580000|2021-09-18 16:29:40|541.02|536.92|540.97|536.87|541.25|537.15|540.7|536.6|31
1631982590000|2021-09-18 16:29:50|540.95|536.85|540.91|536.81|540.96|536.86|540.63|536.53|31
1631982600000|2021-09-18 16:30:00|540.94|536.84|540.29|536.19|540.94|536.84|540.29|536.19|31
1631982610000|2021-09-18 16:30:10|540.3|536.2|539.66|535.56|540.3|536.2|539.66|535.56|26
1631982620000|2021-09-18 16:30:20|539.57|535.47|539.1|535|539.58|535.48|538.76|534.66|33
1631982630000|2021-09-18 16:30:30|539.11|535.01|539.42|535.32|539.42|535.32|539.11|535.01|20
1631982640000|2021-09-18 16:30:40|539.41|535.31|539.32|535.22|539.41|535.31|539.3|535.2|17
1631982650000|2021-09-18 16:30:50|539.34|535.24|539.41|535.31|539.41|535.31|539.32|535.22|16
1631982660000|2021-09-18 16:31:00|539.4|535.3|539.56|535.46|539.61|535.51|539.38|535.28|26
1631982670000|2021-09-18 16:31:10|539.58|535.48|540|535.9|540|535.9|539.56|535.46|23
1631982680000|2021-09-18 16:31:20|539.99|535.89|540.55|536.45|540.56|536.46|539.99|535.89|24
1631982690000|2021-09-18 16:31:30|540.56|536.46|540.25|536.15|540.56|536.46|540.25|536.15|17
1631982700000|2021-09-18 16:31:40|540.24|536.14|539.94|535.84|540.24|536.14|539.85|535.75|22
1631982710000|2021-09-18 16:31:50|539.82|535.72|539.76|535.66|539.86|535.76|539.75|535.65|8
1631982720000|2021-09-18 16:32:00|539.79|535.69|539.86|535.76|539.88|535.78|539.79|535.69|12
1631982730000|2021-09-18 16:32:10|539.85|535.75|539.9|535.8|539.9|535.8|539.85|535.75|12
1631982740000|2021-09-18 16:32:20|539.89|535.79|540.25|536.15|540.27|536.17|539.89|535.79|17
1631982750000|2021-09-18 16:32:30|540.27|536.17|540.19|536.09|540.31|536.21|540.19|536.09|10
1631982760000|2021-09-18 16:32:40|540.21|536.11|540.49|536.39|540.49|536.39|540.16|536.06|16
1631982770000|2021-09-18 16:32:50|540.48|536.38|540.31|536.21|540.56|536.46|540.29|536.19|20
1631982780000|2021-09-18 16:33:00|540.28|536.18|539.52|535.42|540.28|536.18|539.52|535.42|27
1631982790000|2021-09-18 16:33:10|539.51|535.41|539.17|535.07|539.53|535.43|539.17|535.07|23
1631982800000|2021-09-18 16:33:20|539.11|535.01|539.35|535.25|539.36|535.26|539.1|535|20
1631982810000|2021-09-18 16:33:30|539.34|535.24|539.26|535.16|539.36|535.26|539.24|535.14|17
1631982820000|2021-09-18 16:33:40|539.27|535.17|538.77|534.67|539.27|535.17|538.77|534.67|24
1631982830000|2021-09-18 16:33:50|538.72|534.62|538.66|534.56|538.74|534.64|538.61|534.51|27
1631982840000|2021-09-18 16:34:00|538.64|534.54|538.34|534.24|538.66|534.56|538.31|534.21|28
1631982850000|2021-09-18 16:34:10|538.42|534.32|538.6|534.5|538.69|534.59|538.42|534.32|23
1631982860000|2021-09-18 16:34:20|538.56|534.46|538.53|534.43|538.56|534.46|538.45|534.35|15
1631982870000|2021-09-18 16:34:30|538.5|534.4|538.35|534.25|538.5|534.4|538.33|534.23|14
1631982880000|2021-09-18 16:34:40|538.3|534.2|538|533.9|538.3|534.2|537.96|533.86|20
1631982890000|2021-09-18 16:34:50|537.93|533.83|538.03|533.93|538.03|533.93|537.93|533.83|15
1631982900000|2021-09-18 16:35:00|538.06|533.96|538.43|534.33|538.43|534.33|538.01|533.91|18
1631982910000|2021-09-18 16:35:10|538.44|534.34|538.78|534.68|538.78|534.68|538.44|534.34|20
1631982920000|2021-09-18 16:35:20|538.81|534.71|538.86|534.76|538.86|534.76|538.79|534.69|15
1631982930000|2021-09-18 16:35:30|538.85|534.75|538.82|534.72|538.87|534.77|538.82|534.72|15
1631982940000|2021-09-18 16:35:40|538.79|534.69|538.79|534.69|538.79|534.69|538.78|534.68|3
1631982950000|2021-09-18 16:35:50|538.77|534.67|538.31|534.21|538.8|534.7|538.31|534.21|16
1631982960000|2021-09-18 16:36:00|538.28|534.18|538.67|534.57|538.69|534.59|538.27|534.17|26
1631982970000|2021-09-18 16:36:10|538.68|534.58|538.97|534.87|538.97|534.87|538.68|534.58|18
1631982980000|2021-09-18 16:36:20|538.98|534.88|539.03|534.93|539.05|534.95|538.97|534.87|12
1631982990000|2021-09-18 16:36:30|539.04|534.94|538.92|534.82|539.04|534.94|538.92|534.82|7
1631983000000|2021-09-18 16:36:40|538.95|534.85|538.64|534.54|538.97|534.87|538.63|534.53|22
1631983010000|2021-09-18 16:36:50|538.61|534.51|538.57|534.47|538.61|534.51|538.52|534.42|16
1631983020000|2021-09-18 16:37:00|538.56|534.46|538.6|534.5|538.61|534.51|538.56|534.46|12
1631983030000|2021-09-18 16:37:10|538.59|534.49|538.56|534.46|538.61|534.51|538.55|534.45|9
1631983040000|2021-09-18 16:37:20|538.55|534.45|538.79|534.69|538.8|534.7|538.54|534.44|16
1631983050000|2021-09-18 16:37:30|538.8|534.7|538.83|534.73|538.83|534.73|538.78|534.68|11
1631983060000|2021-09-18 16:37:40|538.82|534.72|538.52|534.42|538.82|534.72|538.52|534.42|19
1631983070000|2021-09-18 16:37:50|538.47|534.37|538.48|534.38|538.48|534.38|538.38|534.28|14
1631983080000|2021-09-18 16:38:00|538.49|534.39|538.39|534.29|538.5|534.4|538.39|534.29|16
1631983090000|2021-09-18 16:38:10|538.4|534.3|538.41|534.31|538.46|534.36|538.37|534.27|18
1631983100000|2021-09-18 16:38:20|538.43|534.33|538.65|534.55|538.65|534.55|538.43|534.33|12
1631983110000|2021-09-18 16:38:30|538.71|534.61|539.16|535.06|539.16|535.06|538.71|534.61|27
1631983120000|2021-09-18 16:38:40|539.17|535.07|538.89|534.79|539.17|535.07|538.87|534.77|24
1631983130000|2021-09-18 16:38:50|538.88|534.78|538.69|534.59|538.88|534.78|538.62|534.52|24
1631983140000|2021-09-18 16:39:00|538.72|534.62|538.86|534.76|538.86|534.76|538.64|534.54|26
1631983150000|2021-09-18 16:39:10|538.88|534.78|539.19|535.09|539.2|535.1|538.78|534.68|20
1631983160000|2021-09-18 16:39:20|539.22|535.12|539.4|535.3|539.42|535.32|539.22|535.12|22
1631983170000|2021-09-18 16:39:30|539.41|535.31|539.26|535.16|539.42|535.32|539.25|535.15|15
1631983180000|2021-09-18 16:39:40|539.27|535.17|539.07|534.97|539.27|535.17|539.06|534.96|19
1631983190000|2021-09-18 16:39:50|539.06|534.96|539.07|534.97|539.13|535.03|539.06|534.96|13
1631983200000|2021-09-18 16:40:00|539.06|534.96|539.47|535.37|539.53|535.43|539.06|534.96|21
1631983210000|2021-09-18 16:40:10|539.54|535.44|539.27|535.17|539.54|535.44|539.26|535.16|22
1631983220000|2021-09-18 16:40:20|539.28|535.18|539.56|535.46|539.56|535.46|539.28|535.18|18
1631983230000|2021-09-18 16:40:30|539.55|535.45|539.63|535.53|539.86|535.76|539.42|535.32|21
1631983240000|2021-09-18 16:40:40|539.6|535.5|539.34|535.24|539.63|535.53|539.34|535.24|20
1631983250000|2021-09-18 16:40:50|539.35|535.25|539.43|535.33|539.46|535.36|539.35|535.25|23
1631983260000|2021-09-18 16:41:00|539.4|535.3|539.28|535.18|539.4|535.3|539.16|535.06|29
1631983270000|2021-09-18 16:41:10|539.25|535.15|539.13|535.03|539.27|535.17|539.1|535|17
1631983280000|2021-09-18 16:41:20|539.11|535.01|539.67|535.57|539.7|535.6|539.11|535.01|23
1631983290000|2021-09-18 16:41:30|539.73|535.63|539.71|535.61|539.89|535.79|539.71|535.61|24
1631983300000|2021-09-18 16:41:40|539.72|535.62|539.88|535.78|539.92|535.82|539.64|535.54|28
1631983310000|2021-09-18 16:41:50|539.89|535.79|539.77|535.67|539.89|535.79|539.71|535.61|18
1631983320000|2021-09-18 16:42:00|539.78|535.68|539.79|535.69|539.79|535.69|539.67|535.57|19
1631983330000|2021-09-18 16:42:10|539.81|535.71|539.97|535.87|540|535.9|539.81|535.71|18
1631983340000|2021-09-18 16:42:20|539.98|535.88|539.95|535.85|540.01|535.91|539.93|535.83|12
1631983350000|2021-09-18 16:42:30|540.07|535.97|540.16|536.06|540.18|536.08|540.06|535.96|20
1631983360000|2021-09-18 16:42:40|540.28|536.18|540.37|536.27|540.39|536.29|540.27|536.17|15
1631983370000|2021-09-18 16:42:50|540.36|536.26|540.31|536.21|540.36|536.26|540.31|536.21|5
1631983380000|2021-09-18 16:43:00|540.3|536.2|539.88|535.78|540.3|536.2|539.87|535.77|24
1631983390000|2021-09-18 16:43:10|539.87|535.77|539.57|535.47|539.89|535.79|539.56|535.46|14
1631983400000|2021-09-18 16:43:20|539.56|535.46|539.4|535.3|539.56|535.46|539.37|535.27|20
1631983410000|2021-09-18 16:43:30|539.41|535.31|539.38|535.28|539.44|535.34|539.37|535.27|13
1631983420000|2021-09-18 16:43:40|539.39|535.29|539.56|535.46|539.59|535.49|539.28|535.18|23
1631983430000|2021-09-18 16:43:50|539.55|535.45|539.47|535.37|539.55|535.45|539.47|535.37|6
1631983440000|2021-09-18 16:44:00|539.46|535.36|539.37|535.27|539.47|535.37|539.36|535.26|16
1631983450000|2021-09-18 16:44:10|539.36|535.26|539.3|535.2|539.36|535.26|539.3|535.2|9
1631983460000|2021-09-18 16:44:20|539.29|535.19|539.44|535.34|539.53|535.43|539.29|535.19|23
1631983470000|2021-09-18 16:44:30|539.45|535.35|539.57|535.47|539.58|535.48|539.44|535.34|14
1631983480000|2021-09-18 16:44:40|539.58|535.48|539.87|535.77|539.87|535.77|539.57|535.47|17
1631983490000|2021-09-18 16:44:50|539.92|535.82|540.31|536.21|540.31|536.21|539.92|535.82|21
1631983500000|2021-09-18 16:45:00|540.3|536.2|540.53|536.43|540.53|536.43|540.3|536.2|21
1631983510000|2021-09-18 16:45:10|540.52|536.42|540.34|536.24|540.53|536.43|540.31|536.21|20
1631983520000|2021-09-18 16:45:20|540.36|536.26|540.59|536.49|540.6|536.5|540.36|536.26|20
1631983530000|2021-09-18 16:45:30|540.55|536.45|540.64|536.54|540.64|536.54|540.52|536.42|20
1631983540000|2021-09-18 16:45:40|540.65|536.55|541.14|537.04|541.14|537.04|540.64|536.54|20
1631983550000|2021-09-18 16:45:50|541.12|537.02|541.44|537.34|541.44|537.34|541.1|537|27
1631983560000|2021-09-18 16:46:00|541.49|537.39|541.75|537.65|541.75|537.65|541.49|537.39|23
1631983570000|2021-09-18 16:46:10|541.7|537.6|541.72|537.62|541.72|537.62|541.41|537.31|23
1631983580000|2021-09-18 16:46:20|541.71|537.61|541.66|537.56|541.84|537.74|541.63|537.53|26
1631983590000|2021-09-18 16:46:30|541.65|537.55|541.81|537.71|541.86|537.76|541.64|537.54|23
1631983600000|2021-09-18 16:46:40|541.8|537.7|541.83|537.73|541.84|537.74|541.79|537.69|11
1631983610000|2021-09-18 16:46:50|541.85|537.75|541.52|537.42|541.88|537.78|541.51|537.41|20
1631983620000|2021-09-18 16:47:00|541.43|537.33|541.02|536.92|541.43|537.33|540.95|536.85|23
1631983630000|2021-09-18 16:47:10|540.96|536.86|541|536.9|541.03|536.93|540.96|536.86|14
1631983640000|2021-09-18 16:47:20|541.01|536.91|541.12|537.02|541.12|537.02|541.01|536.91|10
1631983650000|2021-09-18 16:47:30|541.15|537.05|541.13|537.03|541.17|537.07|541.12|537.02|10
1631983660000|2021-09-18 16:47:40|541.11|537.01|540.97|536.87|541.11|537.01|540.97|536.87|12
1631983670000|2021-09-18 16:47:50|540.94|536.84|540.85|536.75|540.97|536.87|540.85|536.75|11
1631983680000|2021-09-18 16:48:00|540.84|536.74|540.72|536.62|540.92|536.82|540.72|536.62|16
1631983690000|2021-09-18 16:48:10|540.66|536.56|540.44|536.34|540.66|536.56|540.41|536.31|22
1631983700000|2021-09-18 16:48:20|540.46|536.36|540.86|536.76|540.87|536.77|540.44|536.34|23
1631983710000|2021-09-18 16:48:30|540.88|536.78|541.2|537.1|541.2|537.1|540.86|536.76|15
1631983720000|2021-09-18 16:48:40|541.23|537.13|541.48|537.38|541.5|537.4|541.23|537.13|19
1631983730000|2021-09-18 16:48:50|541.54|537.44|541.45|537.35|541.54|537.44|541.44|537.34|17
1631983740000|2021-09-18 16:49:00|541.44|537.34|541.17|537.07|541.45|537.35|541.17|537.07|15
1631983750000|2021-09-18 16:49:10|541.16|537.06|541.06|536.96|541.16|537.06|541.04|536.94|15
1631983760000|2021-09-18 16:49:20|541.07|536.97|541.15|537.05|541.15|537.05|541.06|536.96|13
1631983770000|2021-09-18 16:49:30|541.16|537.06|541.07|536.97|541.2|537.1|541.04|536.94|10
1631983780000|2021-09-18 16:49:40|541.05|536.95|541.32|537.22|541.32|537.22|541.05|536.95|15
1631983790000|2021-09-18 16:49:50|541.35|537.25|541.52|537.42|541.65|537.55|541.35|537.25|20
1631983800000|2021-09-18 16:50:00|541.48|537.38|541.28|537.18|541.48|537.38|541.25|537.15|14
1631983810000|2021-09-18 16:50:10|541.3|537.2|541.37|537.27|541.43|537.33|541.3|537.2|12
1631983820000|2021-09-18 16:50:20|541.39|537.29|541.44|537.34|541.46|537.36|541.39|537.29|9
1631983830000|2021-09-18 16:50:30|541.41|537.31|541.27|537.17|541.41|537.31|541.27|537.17|6
1631983840000|2021-09-18 16:50:40|541.26|537.16|541.39|537.29|541.43|537.33|541.26|537.16|20
1631983850000|2021-09-18 16:50:50|541.41|537.31|541.35|537.25|541.45|537.35|541.32|537.22|16
1631983860000|2021-09-18 16:51:00|541.36|537.26|541.45|537.35|541.45|537.35|541.33|537.23|10
1631983870000|2021-09-18 16:51:10|541.46|537.36|541.52|537.42|541.63|537.53|541.45|537.35|16
1631983880000|2021-09-18 16:51:20|541.51|537.41|541.6|537.5|541.62|537.52|541.51|537.41|13
1631983890000|2021-09-18 16:51:30|541.61|537.51|541.51|537.41|541.65|537.55|541.51|537.41|10
1631983900000|2021-09-18 16:51:40|541.5|537.4|541.51|537.41|541.52|537.42|541.48|537.38|8
1631983910000|2021-09-18 16:51:50|541.52|537.42|541.51|537.41|541.52|537.42|541.51|537.41|6
1631983920000|2021-09-18 16:52:00|541.5|537.4|541.82|537.72|541.96|537.86|541.5|537.4|28
1631983930000|2021-09-18 16:52:10|541.81|537.71|541.82|537.72|541.85|537.75|541.77|537.67|14
1631983940000|2021-09-18 16:52:20|541.8|537.7|541.76|537.66|541.98|537.88|541.76|537.66|22
1631983950000|2021-09-18 16:52:30|541.77|537.67|541.84|537.74|541.88|537.78|541.75|537.65|16
1631983960000|2021-09-18 16:52:40|541.82|537.72|541.81|537.71|541.84|537.74|541.81|537.71|8
1631983970000|2021-09-18 16:52:50|541.83|537.73|541.81|537.71|541.86|537.76|541.81|537.71|10
1631983980000|2021-09-18 16:53:00|541.8|537.7|541.83|537.73|541.83|537.73|541.76|537.66|14
1631983990000|2021-09-18 16:53:10|541.93|537.83|541.84|537.74|541.94|537.84|541.81|537.71|18
1631984000000|2021-09-18 16:53:20|541.83|537.73|541.86|537.76|541.92|537.82|541.8|537.7|18
1631984010000|2021-09-18 16:53:30|541.88|537.78|541.92|537.82|541.99|537.89|541.88|537.78|12
1631984020000|2021-09-18 16:53:40|541.9|537.8|541.83|537.73|541.9|537.8|541.83|537.73|4
1631984030000|2021-09-18 16:53:50|541.8|537.7|541.71|537.61|541.81|537.71|541.71|537.61|12
1631984040000|2021-09-18 16:54:00|541.7|537.6|541.63|537.53|541.76|537.66|541.63|537.53|17
1631984050000|2021-09-18 16:54:10|541.62|537.52|541.63|537.53|541.65|537.55|541.62|537.52|10
1631984060000|2021-09-18 16:54:20|541.64|537.54|541.58|537.48|541.64|537.54|541.57|537.47|11
1631984070000|2021-09-18 16:54:30|541.57|537.47|541.1|537|541.57|537.47|541.1|537|18
1631984080000|2021-09-18 16:54:40|541.14|537.04|541.13|537.03|541.18|537.08|541.13|537.03|14
1631984090000|2021-09-18 16:54:50|541.11|537.01|541.13|537.03|541.16|537.06|541.11|537.01|11
1631984100000|2021-09-18 16:55:00|541.11|537.01|541.47|537.37|541.5|537.4|541.09|536.99|19
1631984110000|2021-09-18 16:55:10|541.43|537.33|541.25|537.15|541.43|537.33|541.25|537.15|12
1631984120000|2021-09-18 16:55:20|541.24|537.14|541.49|537.39|541.5|537.4|541.24|537.14|11
1631984130000|2021-09-18 16:55:30|541.5|537.4|541.69|537.59|541.69|537.59|541.49|537.39|14
1631984140000|2021-09-18 16:55:40|541.68|537.58|541.6|537.5|541.68|537.58|541.51|537.41|16
1631984150000|2021-09-18 16:55:50|541.65|537.55|541.6|537.5|541.65|537.55|541.6|537.5|11
1631984160000|2021-09-18 16:56:00|541.58|537.48|541.61|537.51|541.61|537.51|541.58|537.48|11
1631984170000|2021-09-18 16:56:10|541.63|537.53|541.64|537.54|541.66|537.56|541.6|537.5|11
1631984180000|2021-09-18 16:56:20|541.61|537.51|541.7|537.6|541.85|537.75|541.6|537.5|21
1631984190000|2021-09-18 16:56:30|541.66|537.56|541.36|537.26|541.66|537.56|541.1|537|21
1631984200000|2021-09-18 16:56:40|541.37|537.27|541.04|536.94|541.37|537.27|541.03|536.93|21
1631984210000|2021-09-18 16:56:50|541.01|536.91|540.27|536.17|541.01|536.91|540.27|536.17|29
1631984220000|2021-09-18 16:57:00|540.26|536.16|539.79|535.69|540.26|536.16|539.79|535.69|22
1631984230000|2021-09-18 16:57:10|539.75|535.65|539.56|535.46|539.75|535.65|539.38|535.28|30
1631984240000|2021-09-18 16:57:20|539.51|535.41|538.85|534.75|539.51|535.41|538.77|534.67|36
1631984250000|2021-09-18 16:57:30|538.9|534.8|538.92|534.82|538.95|534.85|538.63|534.53|27
1631984260000|2021-09-18 16:57:40|538.93|534.83|539.31|535.21|539.67|535.57|538.93|534.83|25
1631984270000|2021-09-18 16:57:50|539.36|535.26|539.48|535.38|539.62|535.52|539.36|535.26|22
1631984280000|2021-09-18 16:58:00|539.42|535.32|540.02|535.92|540.02|535.92|539.32|535.22|29
1631984290000|2021-09-18 16:58:10|540.03|535.93|540.51|536.41|540.67|536.57|540.03|535.93|27
1631984300000|2021-09-18 16:58:20|540.49|536.39|539.53|535.43|540.49|536.39|539.53|535.43|29
1631984310000|2021-09-18 16:58:30|539.43|535.33|540.09|535.99|540.09|535.99|539.4|535.3|28
1631984320000|2021-09-18 16:58:40|540.07|535.97|540.01|535.91|540.24|536.14|539.98|535.88|26
1631984330000|2021-09-18 16:58:50|540|535.9|540.63|536.53|540.66|536.56|540|535.9|27
1631984340000|2021-09-18 16:59:00|540.69|536.59|540.6|536.5|540.72|536.62|540.6|536.5|21
1631984350000|2021-09-18 16:59:10|540.61|536.51|540.89|536.79|540.94|536.84|540.61|536.51|27
1631984360000|2021-09-18 16:59:20|540.91|536.81|541.15|537.05|541.15|537.05|540.91|536.81|16
1631984370000|2021-09-18 16:59:30|541.12|537.02|541.4|537.3|541.4|537.3|541.12|537.02|22
1631984380000|2021-09-18 16:59:40|541.39|537.29|541.75|537.65|541.75|537.65|541.39|537.29|22
1631984390000|2021-09-18 16:59:50|541.78|537.68|541.47|537.37|541.87|537.77|541.47|537.37|21
1631984400000|2021-09-18 17:00:00|541.46|537.36|540.79|536.69|541.47|537.37|540.79|536.69|30
1631984410000|2021-09-18 17:00:10|540.8|536.7|540.92|536.82|540.94|536.84|540.61|536.51|22
1631984420000|2021-09-18 17:00:20|540.99|536.89|541.21|537.11|541.21|537.11|540.96|536.86|17
1631984430000|2021-09-18 17:00:30|541.22|537.12|541.51|537.41|541.51|537.41|541.22|537.12|12
1631984440000|2021-09-18 17:00:40|541.53|537.43|541.77|537.67|541.77|537.67|541.53|537.43|17
1631984450000|2021-09-18 17:00:50|541.81|537.71|541.87|537.77|541.89|537.79|541.8|537.7|22
1631984460000|2021-09-18 17:01:00|541.88|537.78|541.96|537.86|541.96|537.86|541.88|537.78|13
1631984470000|2021-09-18 17:01:10|541.98|537.88|542.11|538.01|542.11|538.01|541.98|537.88|17
1631984480000|2021-09-18 17:01:20|542.1|538|542.04|537.94|542.13|538.03|542.03|537.93|14
1631984490000|2021-09-18 17:01:30|542.05|537.95|541.86|537.76|542.1|538|541.86|537.76|16
1631984500000|2021-09-18 17:01:40|541.85|537.75|541.94|537.84|542.02|537.92|541.85|537.75|14
1631984510000|2021-09-18 17:01:50|541.91|537.81|541.88|537.78|541.94|537.84|541.87|537.77|11
1631984520000|2021-09-18 17:02:00|541.9|537.8|541.85|537.75|541.91|537.81|541.84|537.74|7
1631984530000|2021-09-18 17:02:10|541.84|537.74|541.51|537.41|541.85|537.75|541.51|537.41|20
1631984540000|2021-09-18 17:02:20|541.49|537.39|541.27|537.17|541.49|537.39|541.27|537.17|9
1631984550000|2021-09-18 17:02:30|541.28|537.18|541.45|537.35|541.45|537.35|541.24|537.14|14
1631984560000|2021-09-18 17:02:40|541.47|537.37|541.86|537.76|541.87|537.77|541.47|537.37|17
1631984570000|2021-09-18 17:02:50|541.85|537.75|541.76|537.66|541.86|537.76|541.76|537.66|13
1631984580000|2021-09-18 17:03:00|541.75|537.65|541.95|537.85|541.95|537.85|541.69|537.59|19
1631984590000|2021-09-18 17:03:10|541.96|537.86|542.04|537.94|542.08|537.98|541.96|537.86|13
1631984600000|2021-09-18 17:03:20|542.05|537.95|542.05|537.95|542.06|537.96|542.05|537.95|5
1631984610000|2021-09-18 17:03:30|542.04|537.94|541.69|537.59|542.04|537.94|541.69|537.59|17
1631984620000|2021-09-18 17:03:40|541.67|537.57|541.81|537.71|541.86|537.76|541.67|537.57|22
1631984630000|2021-09-18 17:03:50|541.8|537.7|541.79|537.69|541.8|537.7|541.79|537.69|2
1631984640000|2021-09-18 17:04:00|541.8|537.7|541.88|537.78|541.88|537.78|541.77|537.67|10
1631984650000|2021-09-18 17:04:10|541.86|537.76|541.75|537.65|541.88|537.78|541.74|537.64|13
1631984660000|2021-09-18 17:04:20|541.73|537.63|541.5|537.4|541.73|537.63|541.49|537.39|20
1631984670000|2021-09-18 17:04:30|541.44|537.34|541.08|536.98|541.44|537.34|541.08|536.98|22
1631984680000|2021-09-18 17:04:40|541.06|536.96|540.49|536.39|541.06|536.96|540.48|536.38|28
1631984690000|2021-09-18 17:04:50|540.51|536.41|540.67|536.57|540.67|536.57|540.51|536.41|20
1631984700000|2021-09-18 17:05:00|540.81|536.71|541.05|536.95|541.07|536.97|540.81|536.71|18
1631984710000|2021-09-18 17:05:10|541.04|536.94|540.57|536.47|541.05|536.95|540.57|536.47|25
1631984720000|2021-09-18 17:05:20|540.58|536.48|541.01|536.91|541.01|536.91|540.58|536.48|17
1631984730000|2021-09-18 17:05:30|540.96|536.86|540.84|536.74|541.01|536.91|540.83|536.73|16
1631984740000|2021-09-18 17:05:40|540.83|536.73|541.29|537.19|541.29|537.19|540.81|536.71|17
1631984750000|2021-09-18 17:05:50|541.31|537.21|541.67|537.57|541.71|537.61|541.31|537.21|15
1631984760000|2021-09-18 17:06:00|541.65|537.55|541.45|537.35|541.65|537.55|541.45|537.35|11
1631984770000|2021-09-18 17:06:10|541.44|537.34|541.62|537.52|541.62|537.52|541.37|537.27|14
1631984780000|2021-09-18 17:06:20|541.61|537.51|541.63|537.53|541.72|537.62|541.61|537.51|19
1631984790000|2021-09-18 17:06:30|541.66|537.56|541.63|537.53|541.66|537.56|541.6|537.5|16
1631984800000|2021-09-18 17:06:40|541.64|537.54|541.53|537.43|541.64|537.54|541.48|537.38|15
1631984810000|2021-09-18 17:06:50|541.52|537.42|541.37|537.27|541.73|537.63|541.37|537.27|22
1631984820000|2021-09-18 17:07:00|541.36|537.26|541.21|537.11|541.36|537.26|541.2|537.1|9
1631984830000|2021-09-18 17:07:10|541.22|537.12|541.2|537.1|541.26|537.16|541.2|537.1|10
1631984840000|2021-09-18 17:07:20|541.21|537.11|540.95|536.85|541.21|537.11|540.95|536.85|15
1631984850000|2021-09-18 17:07:30|540.97|536.87|540.81|536.71|540.98|536.88|540.8|536.7|16
1631984860000|2021-09-18 17:07:40|540.72|536.62|540.87|536.77|540.92|536.82|540.71|536.61|15
1631984870000|2021-09-18 17:07:50|540.85|536.75|540.72|536.62|540.85|536.75|540.72|536.62|9
1631984880000|2021-09-18 17:08:00|540.74|536.64|541.23|537.13|541.34|537.24|540.74|536.64|21
1631984890000|2021-09-18 17:08:10|541.24|537.14|541.09|536.99|541.24|537.14|541.08|536.98|14
1631984900000|2021-09-18 17:08:20|541.07|536.97|541.07|536.97|541.07|536.97|540.95|536.85|14
1631984910000|2021-09-18 17:08:30|541.08|536.98|541.39|537.29|541.39|537.29|541.08|536.98|17
1631984920000|2021-09-18 17:08:40|541.37|537.27|541.42|537.32|541.42|537.32|541.37|537.27|8
1631984930000|2021-09-18 17:08:50|541.41|537.31|541.44|537.34|541.44|537.34|541.35|537.25|11
1631984940000|2021-09-18 17:09:00|541.43|537.33|541.17|537.07|541.43|537.33|541.17|537.07|14
1631984950000|2021-09-18 17:09:10|541.1|537|540.88|536.78|541.11|537.01|540.88|536.78|13
1631984960000|2021-09-18 17:09:20|540.83|536.73|540.55|536.45|540.84|536.74|540.55|536.45|15
1631984970000|2021-09-18 17:09:30|540.54|536.44|540.32|536.22|540.55|536.45|540.32|536.22|19
1631984980000|2021-09-18 17:09:40|540.27|536.17|539.9|535.8|540.27|536.17|539.84|535.74|19
1631984990000|2021-09-18 17:09:50|539.87|535.77|539.91|535.81|539.92|535.82|539.72|535.62|21
1631985000000|2021-09-18 17:10:00|539.9|535.8|539.88|535.78|539.97|535.87|539.79|535.69|22
1631985010000|2021-09-18 17:10:10|539.87|535.77|539.97|535.87|539.98|535.88|539.87|535.77|13
1631985020000|2021-09-18 17:10:20|539.98|535.88|539.83|535.73|539.98|535.88|539.83|535.73|11
1631985030000|2021-09-18 17:10:30|539.82|535.72|539.88|535.78|539.9|535.8|539.74|535.64|20
1631985040000|2021-09-18 17:10:40|539.87|535.77|540.36|536.26|540.36|536.26|539.87|535.77|24
1631985050000|2021-09-18 17:10:50|540.37|536.27|540.7|536.6|540.7|536.6|540.37|536.27|23
1631985060000|2021-09-18 17:11:00|540.64|536.54|540.71|536.61|540.72|536.62|540.61|536.51|14
1631985070000|2021-09-18 17:11:10|540.72|536.62|540.14|536.04|540.72|536.62|540.14|536.04|18
1631985080000|2021-09-18 17:11:20|540.15|536.05|539.76|535.66|540.15|536.05|539.74|535.64|20
1631985090000|2021-09-18 17:11:30|539.74|535.64|540.11|536.01|540.15|536.05|539.73|535.63|25
1631985100000|2021-09-18 17:11:40|540.1|536|539.95|535.85|540.13|536.03|539.95|535.85|21
1631985110000|2021-09-18 17:11:50|539.96|535.86|539.95|535.85|540.02|535.92|539.94|535.84|16
1631985120000|2021-09-18 17:12:00|539.96|535.86|539.99|535.89|540|535.9|539.96|535.86|9
1631985130000|2021-09-18 17:12:10|539.98|535.88|539.95|535.85|539.98|535.88|539.95|535.85|3
1631985140000|2021-09-18 17:12:20|539.97|535.87|540.16|536.06|540.16|536.06|539.97|535.87|10
1631985150000|2021-09-18 17:12:30|540.15|536.05|540.16|536.06|540.16|536.06|540.15|536.05|2
1631985160000|2021-09-18 17:12:40|540.15|536.05|540.23|536.13|540.25|536.15|540.06|535.96|21
1631985170000|2021-09-18 17:12:50|540.24|536.14|540.17|536.07|540.24|536.14|540.16|536.06|18
1631985180000|2021-09-18 17:13:00|540.16|536.06|539.85|535.75|540.16|536.06|539.82|535.72|21
1631985190000|2021-09-18 17:13:10|539.84|535.74|539.84|535.74|539.86|535.76|539.78|535.68|16
1631985200000|2021-09-18 17:13:20|539.81|535.71|539.7|535.6|539.82|535.72|539.58|535.48|16
1631985210000|2021-09-18 17:13:30|539.69|535.59|539.54|535.44|539.69|535.59|539.46|535.36|17
1631985220000|2021-09-18 17:13:40|539.52|535.42|539.66|535.56|539.68|535.58|539.52|535.42|15
1631985230000|2021-09-18 17:13:50|539.68|535.58|539.51|535.41|539.68|535.58|539.45|535.35|19
1631985240000|2021-09-18 17:14:00|539.52|535.42|539.45|535.35|539.57|535.47|539.45|535.35|21
1631985250000|2021-09-18 17:14:10|539.47|535.37|539.62|535.52|539.66|535.56|539.45|535.35|24
1631985260000|2021-09-18 17:14:20|539.63|535.53|539.63|535.53|539.66|535.56|539.62|535.52|15
1631985270000|2021-09-18 17:14:30|539.62|535.52|539.52|535.42|539.68|535.58|539.52|535.42|14
1631985280000|2021-09-18 17:14:40|539.51|535.41|539.3|535.2|539.51|535.41|539.29|535.19|16
1631985290000|2021-09-18 17:14:50|539.29|535.19|539.02|534.92|539.3|535.2|539.01|534.91|18
1631985300000|2021-09-18 17:15:00|539|534.9|539.07|534.97|539.09|534.99|538.98|534.88|21
1631985310000|2021-09-18 17:15:10|539.13|535.03|538.94|534.84|539.19|535.09|538.93|534.83|19
1631985320000|2021-09-18 17:15:20|538.9|534.8|538.81|534.71|538.91|534.81|538.79|534.69|16
1631985330000|2021-09-18 17:15:30|538.84|534.74|539.19|535.09|539.36|535.26|538.7|534.6|28
1631985340000|2021-09-18 17:15:40|539.22|535.12|539.92|535.82|539.92|535.82|539.22|535.12|30
1631985350000|2021-09-18 17:15:50|539.93|535.83|539.84|535.74|540.03|535.93|539.78|535.68|16
1631985360000|2021-09-18 17:16:00|539.81|535.71|539.47|535.37|539.81|535.71|539.26|535.16|24
1631985370000|2021-09-18 17:16:10|539.48|535.38|539.52|535.42|539.57|535.47|539.36|535.26|24
1631985380000|2021-09-18 17:16:20|539.53|535.43|539.92|535.82|539.97|535.87|539.53|535.43|28
1631985390000|2021-09-18 17:16:30|539.91|535.81|539.65|535.55|539.91|535.81|539.65|535.55|11
1631985400000|2021-09-18 17:16:40|539.62|535.52|539.5|535.4|539.62|535.52|539.42|535.32|22
1631985410000|2021-09-18 17:16:50|539.51|535.41|539.62|535.52|539.62|535.52|539.51|535.41|10
1631985420000|2021-09-18 17:17:00|539.66|535.56|539.77|535.67|539.77|535.67|539.65|535.55|8
1631985430000|2021-09-18 17:17:10|539.76|535.66|539.72|535.62|539.9|535.8|539.72|535.62|22
1631985440000|2021-09-18 17:17:20|539.74|535.64|540.09|535.99|540.1|536|539.74|535.64|24
1631985450000|2021-09-18 17:17:30|540.08|535.98|540.04|535.94|540.1|536|540.01|535.91|13
1631985460000|2021-09-18 17:17:40|540.03|535.93|539.86|535.76|540.11|536.01|539.85|535.75|22
1631985470000|2021-09-18 17:17:50|539.84|535.74|539.69|535.59|539.85|535.75|539.69|535.59|15
1631985480000|2021-09-18 17:18:00|539.7|535.6|539.78|535.68|539.81|535.71|539.65|535.55|22
1631985490000|2021-09-18 17:18:10|539.77|535.67|539.85|535.75|539.85|535.75|539.73|535.63|13
1631985500000|2021-09-18 17:18:20|539.84|535.74|539.91|535.81|539.94|535.84|539.84|535.74|10
1631985510000|2021-09-18 17:18:30|539.94|535.84|539.91|535.81|539.98|535.88|539.91|535.81|8
1631985520000|2021-09-18 17:18:40|539.9|535.8|539.91|535.81|539.92|535.82|539.88|535.78|9
1631985530000|2021-09-18 17:18:50|539.92|535.82|539.92|535.82|539.92|535.82|539.91|535.81|3
1631985540000|2021-09-18 17:19:00|539.91|535.81|539.84|535.74|539.92|535.82|539.84|535.74|9
1631985550000|2021-09-18 17:19:10|539.83|535.73|539.81|535.71|539.83|535.73|539.79|535.69|8
1631985560000|2021-09-18 17:19:20|539.79|535.69|539.75|535.65|539.79|535.69|539.69|535.59|14
1631985570000|2021-09-18 17:19:30|539.74|535.64|539.75|535.65|539.76|535.66|539.74|535.64|5
1631985580000|2021-09-18 17:19:40|539.82|535.72|539.77|535.67|539.86|535.76|539.76|535.66|11
1631985590000|2021-09-18 17:19:50|539.76|535.66|539.75|535.65|539.81|535.71|539.75|535.65|12
1631985600000|2021-09-18 17:20:00|539.74|535.64|539.1|535|539.75|535.65|539.1|535|27
1631985610000|2021-09-18 17:20:10|539.09|534.99|538.97|534.87|539.13|535.03|538.89|534.79|27
1631985620000|2021-09-18 17:20:20|538.98|534.88|539.41|535.31|539.41|535.31|538.98|534.88|26
1631985630000|2021-09-18 17:20:30|539.39|535.29|539.48|535.38|539.48|535.38|539.39|535.29|5
1631985640000|2021-09-18 17:20:40|539.45|535.35|539.35|535.25|539.45|535.35|539.34|535.24|5
1631985650000|2021-09-18 17:20:50|539.34|535.24|539.67|535.57|539.68|535.58|539.32|535.22|21
1631985660000|2021-09-18 17:21:00|539.72|535.62|539.54|535.44|539.72|535.62|539.53|535.43|14
1631985670000|2021-09-18 17:21:10|539.52|535.42|539.41|535.31|539.86|535.76|539.41|535.31|28
1631985680000|2021-09-18 17:21:20|539.4|535.3|539.02|534.92|539.41|535.31|539.02|534.92|19
1631985690000|2021-09-18 17:21:30|538.98|534.88|538.85|534.75|538.98|534.88|538.83|534.73|10
1631985700000|2021-09-18 17:21:40|538.82|534.72|539|534.9|539|534.9|538.82|534.72|17
1631985710000|2021-09-18 17:21:50|538.99|534.89|538.87|534.77|539|534.9|538.86|534.76|12
1631985720000|2021-09-18 17:22:00|538.92|534.82|538.97|534.87|539.03|534.93|538.9|534.8|19
1631985730000|2021-09-18 17:22:10|538.96|534.86|538.95|534.85|538.98|534.88|538.93|534.83|12
1631985740000|2021-09-18 17:22:20|538.96|534.86|539|534.9|539.02|534.92|538.91|534.81|17
1631985750000|2021-09-18 17:22:30|539.01|534.91|539.5|535.4|539.5|535.4|539.01|534.91|14
1631985760000|2021-09-18 17:22:40|539.49|535.39|539.9|535.8|539.95|535.85|539.49|535.39|23
1631985770000|2021-09-18 17:22:50|539.88|535.78|539.75|535.65|539.92|535.82|539.72|535.62|21
1631985780000|2021-09-18 17:23:00|539.73|535.63|539.43|535.33|539.73|535.63|539.4|535.3|14
1631985790000|2021-09-18 17:23:10|539.44|535.34|539.4|535.3|539.44|535.34|539.4|535.3|2
1631985800000|2021-09-18 17:23:20|539.37|535.27|539.41|535.31|539.41|535.31|539.36|535.26|5
1631985810000|2021-09-18 17:23:30|539.4|535.3|539.61|535.51|539.61|535.51|539.4|535.3|10
1631985820000|2021-09-18 17:23:40|539.63|535.53|539.74|535.64|539.76|535.66|539.63|535.53|15
1631985830000|2021-09-18 17:23:50|539.73|535.63|539.72|535.62|539.73|535.63|539.65|535.55|15
1631985840000|2021-09-18 17:24:00|539.73|535.63|539.66|535.56|539.73|535.63|539.63|535.53|6
1631985850000|2021-09-18 17:24:10|539.67|535.57|539.75|535.65|539.75|535.65|539.66|535.56|9
1631985860000|2021-09-18 17:24:20|539.74|535.64|539.92|535.82|539.92|535.82|539.74|535.64|11
1631985870000|2021-09-18 17:24:30|539.97|535.87|540.1|536|540.12|536.02|539.97|535.87|14
1631985880000|2021-09-18 17:24:40|540.12|536.02|540.3|536.2|540.32|536.22|540.12|536.02|19
1631985890000|2021-09-18 17:24:50|540.26|536.16|540.23|536.13|540.26|536.16|540.23|536.13|5
1631985900000|2021-09-18 17:25:00|540.24|536.14|540.23|536.13|540.28|536.18|540.21|536.11|12
1631985910000|2021-09-18 17:25:10|540.27|536.17|540.36|536.26|540.36|536.26|540.25|536.15|13
1631985920000|2021-09-18 17:25:20|540.37|536.27|540.43|536.33|540.47|536.37|540.37|536.27|10
1631985930000|2021-09-18 17:25:30|540.47|536.37|540.47|536.37|540.49|536.39|540.47|536.37|3
1631985940000|2021-09-18 17:25:40|540.46|536.36|540.3|536.2|540.46|536.36|540.23|536.13|16
1631985950000|2021-09-18 17:25:50|540.32|536.22|540.41|536.31|540.42|536.32|540.3|536.2|11
1631985960000|2021-09-18 17:26:00|540.4|536.3|540.41|536.31|540.44|536.34|540.39|536.29|10
1631985970000|2021-09-18 17:26:10|540.44|536.34|540.67|536.57|540.67|536.57|540.42|536.32|12
1631985980000|2021-09-18 17:26:20|540.68|536.58|540.77|536.67|540.81|536.71|540.68|536.58|25
1631985990000|2021-09-18 17:26:30|540.78|536.68|540.88|536.78|540.89|536.79|540.77|536.67|11
1631986000000|2021-09-18 17:26:40|540.87|536.77|540.96|536.86|541.07|536.97|540.87|536.77|18
1631986010000|2021-09-18 17:26:50|540.91|536.81|541.12|537.02|541.12|537.02|540.91|536.81|21
1631986020000|2021-09-18 17:27:00|541.11|537.01|540.92|536.82|541.11|537.01|540.91|536.81|11
1631986030000|2021-09-18 17:27:10|540.93|536.83|540.82|536.72|540.96|536.86|540.82|536.72|16
1631986040000|2021-09-18 17:27:20|540.81|536.71|540.68|536.58|540.81|536.71|540.68|536.58|6
1631986050000|2021-09-18 17:27:30|540.67|536.57|540.88|536.78|540.88|536.78|540.67|536.57|14
1631986060000|2021-09-18 17:27:40|540.9|536.8|541.03|536.93|541.04|536.94|540.9|536.8|16
1631986070000|2021-09-18 17:27:50|541.05|536.95|541.1|537|541.14|537.04|541.05|536.95|18
1631986080000|2021-09-18 17:28:00|541.11|537.01|541.11|537.01|541.13|537.03|541.09|536.99|12
1631986090000|2021-09-18 17:28:10|541.12|537.02|540.97|536.87|541.12|537.02|540.97|536.87|14
1631986100000|2021-09-18 17:28:20|540.93|536.83|540.86|536.76|540.93|536.83|540.86|536.76|8
1631986110000|2021-09-18 17:28:30|540.87|536.77|540.88|536.78|540.92|536.82|540.86|536.76|11
1631986120000|2021-09-18 17:28:40|540.84|536.74|540.85|536.75|540.85|536.75|540.84|536.74|2
1631986130000|2021-09-18 17:28:50|540.84|536.74|540.88|536.78|540.89|536.79|540.84|536.74|15
1631986140000|2021-09-18 17:29:00|540.89|536.79|540.81|536.71|540.89|536.79|540.81|536.71|13
1631986150000|2021-09-18 17:29:10|540.79|536.69|540.66|536.56|540.79|536.69|540.66|536.56|17
1631986160000|2021-09-18 17:29:20|540.67|536.57|540.61|536.51|540.68|536.58|540.61|536.51|12
1631986170000|2021-09-18 17:29:30|540.6|536.5|540.69|536.59|540.75|536.65|540.45|536.35|22
1631986180000|2021-09-18 17:29:40|540.68|536.58|540.7|536.6|540.7|536.6|540.67|536.57|7
1631986190000|2021-09-18 17:29:50|540.71|536.61|540.78|536.68|540.78|536.68|540.7|536.6|7
1631986200000|2021-09-18 17:30:00|540.75|536.65|540.61|536.51|540.75|536.65|540.61|536.51|14
1631986210000|2021-09-18 17:30:10|540.6|536.5|541|536.9|541|536.9|540.56|536.46|10
1631986220000|2021-09-18 17:30:20|541.02|536.92|541.88|537.78|541.88|537.78|541.02|536.92|21
1631986230000|2021-09-18 17:30:30|541.9|537.8|541.8|537.7|541.91|537.81|541.8|537.7|13
1631986240000|2021-09-18 17:30:40|541.81|537.71|541.82|537.72|541.83|537.73|541.78|537.68|14
1631986250000|2021-09-18 17:30:50|541.83|537.73|541.91|537.81|541.93|537.83|541.83|537.73|13
1631986260000|2021-09-18 17:31:00|541.87|537.77|542|537.9|542.02|537.92|541.87|537.77|10
1631986270000|2021-09-18 17:31:10|542.01|537.91|541.9|537.8|542.01|537.91|541.78|537.68|20
1631986280000|2021-09-18 17:31:20|541.89|537.79|541.87|537.77|541.9|537.8|541.85|537.75|18
1631986290000|2021-09-18 17:31:30|541.88|537.78|541.92|537.82|541.92|537.82|541.88|537.78|4
1631986300000|2021-09-18 17:31:40|541.91|537.81|542.01|537.91|542.05|537.95|541.72|537.62|19
1631986310000|2021-09-18 17:31:50|542|537.9|541.84|537.74|542.04|537.94|541.84|537.74|20
1631986320000|2021-09-18 17:32:00|541.85|537.75|541.72|537.62|541.85|537.75|541.7|537.6|17
1631986330000|2021-09-18 17:32:10|541.73|537.63|541.75|537.65|541.86|537.76|541.73|537.63|14
1631986340000|2021-09-18 17:32:20|541.77|537.67|542.01|537.91|542.05|537.95|541.77|537.67|13
1631986350000|2021-09-18 17:32:30|542.02|537.92|542.14|538.04|542.14|538.04|541.79|537.69|25
1631986360000|2021-09-18 17:32:40|542|537.9|541.95|537.85|542|537.9|541.89|537.79|19
1631986370000|2021-09-18 17:32:50|541.94|537.84|541.96|537.86|541.96|537.86|541.93|537.83|7
1631986380000|2021-09-18 17:33:00|541.94|537.84|542.13|538.03|542.13|538.03|541.94|537.84|6
1631986390000|2021-09-18 17:33:10|542.11|538.01|541.96|537.86|542.12|538.02|541.96|537.86|19
1631986400000|2021-09-18 17:33:20|541.94|537.84|542.03|537.93|542.03|537.93|541.91|537.81|12
1631986410000|2021-09-18 17:33:30|542.07|537.97|542.17|538.07|542.17|538.07|542.07|537.97|12
1631986420000|2021-09-18 17:33:40|542.18|538.08|542.17|538.07|542.18|538.08|542.16|538.06|5
1631986430000|2021-09-18 17:33:50|542.18|538.08|542.16|538.06|542.18|538.08|542.12|538.02|8
1631986440000|2021-09-18 17:34:00|542.14|538.04|542.16|538.06|542.17|538.07|542.13|538.03|8
1631986450000|2021-09-18 17:34:10|542.17|538.07|542.18|538.08|542.28|538.18|542.17|538.07|16
1631986460000|2021-09-18 17:34:20|542.14|538.04|542.14|538.04|542.19|538.09|542.09|537.99|16
1631986470000|2021-09-18 17:34:30|542.15|538.05|542.24|538.14|542.26|538.16|542.15|538.05|18
1631986480000|2021-09-18 17:34:40|542.22|538.12|542.18|538.08|542.22|538.12|542.18|538.08|16
1631986490000|2021-09-18 17:34:50|542.16|538.06|541.84|537.74|542.16|538.06|541.84|537.74|17
1631986500000|2021-09-18 17:35:00|541.86|537.76|541.96|537.86|541.96|537.86|541.85|537.75|17
1631986510000|2021-09-18 17:35:10|541.95|537.85|542.09|537.99|542.09|537.99|541.94|537.84|16
1631986520000|2021-09-18 17:35:20|542.08|537.98|542.03|537.93|542.18|538.08|542.03|537.93|16
1631986530000|2021-09-18 17:35:30|542.02|537.92|542.16|538.06|542.16|538.06|542.02|537.92|13
1631986540000|2021-09-18 17:35:40|542.15|538.05|542.14|538.04|542.15|538.05|542.14|538.04|6
1631986550000|2021-09-18 17:35:50|542.12|538.02|542.11|538.01|542.16|538.06|542.09|537.99|16
1631986560000|2021-09-18 17:36:00|542.14|538.04|542.16|538.06|542.16|538.06|542.09|537.99|12
1631986570000|2021-09-18 17:36:10|542.14|538.04|542.12|538.02|542.16|538.06|542.11|538.01|9
1631986580000|2021-09-18 17:36:20|542.11|538.01|542.16|538.06|542.16|538.06|542.11|538.01|11
1631986590000|2021-09-18 17:36:30|542.12|538.02|542.14|538.04|542.15|538.05|542.11|538.01|9
1631986600000|2021-09-18 17:36:40|542.15|538.05|542.18|538.08|542.21|538.11|542.15|538.05|15
1631986610000|2021-09-18 17:36:50|542.19|538.09|542.18|538.08|542.19|538.09|542.15|538.05|6
1631986620000|2021-09-18 17:37:00|542.19|538.09|542.21|538.11|542.21|538.11|542.18|538.08|5
1631986630000|2021-09-18 17:37:10|542.2|538.1|542.19|538.09|542.2|538.1|542.18|538.08|10
1631986640000|2021-09-18 17:37:20|542.18|538.08|542.19|538.09|542.2|538.1|542.18|538.08|10
1631986650000|2021-09-18 17:37:30|542.18|538.08|542.11|538.01|542.19|538.09|542.11|538.01|7
1631986660000|2021-09-18 17:37:40|542.12|538.02|541.99|537.89|542.12|538.02|541.99|537.89|10
1631986670000|2021-09-18 17:37:50|542|537.9|542.01|537.91|542.02|537.92|541.96|537.86|16
1631986680000|2021-09-18 17:38:00|541.96|537.86|541.84|537.74|541.98|537.88|541.81|537.71|15
1631986690000|2021-09-18 17:38:10|541.85|537.75|541.85|537.75|541.85|537.75|541.85|537.75|1
1631986700000|2021-09-18 17:38:20|541.86|537.76|542.03|537.93|542.04|537.94|541.86|537.76|9
1631986710000|2021-09-18 17:38:30|542.01|537.91|542.05|537.95|542.06|537.96|541.8|537.7|18
1631986720000|2021-09-18 17:38:40|542.04|537.94|542.13|538.03|542.18|538.08|542.04|537.94|7
1631986730000|2021-09-18 17:38:50|542.11|538.01|542.01|537.91|542.11|538.01|542|537.9|8
1631986740000|2021-09-18 17:39:00|542|537.9|541.91|537.81|542|537.9|541.87|537.77|11
1631986750000|2021-09-18 17:39:10|541.9|537.8|541.9|537.8|541.9|537.8|541.85|537.75|6
1631986760000|2021-09-18 17:39:20|541.88|537.78|541.85|537.75|541.88|537.78|541.85|537.75|10
1631986770000|2021-09-18 17:39:30|541.87|537.77|541.87|537.77|541.87|537.77|541.87|537.77|1
1631986780000|2021-09-18 17:39:40|541.85|537.75|542.08|537.98|542.13|538.03|541.85|537.75|20
1631986790000|2021-09-18 17:39:50|542.07|537.97|542.01|537.91|542.1|538|542.01|537.91|9
1631986800000|2021-09-18 17:40:00|542|537.9|542.02|537.92|542.04|537.94|541.82|537.72|20
1631986810000|2021-09-18 17:40:10|542.01|537.91|541.99|537.89|542.01|537.91|541.99|537.89|2
1631986820000|2021-09-18 17:40:20|542|537.9|542|537.9|542|537.9|541.99|537.89|7
1631986830000|2021-09-18 17:40:30|541.99|537.89|542.02|537.92|542.02|537.92|541.96|537.86|11
1631986840000|2021-09-18 17:40:40|542.03|537.93|542|537.9|542.03|537.93|542|537.9|3
1631986850000|2021-09-18 17:40:50|541.99|537.89|541.98|537.88|541.99|537.89|541.97|537.87|5
1631986860000|2021-09-18 17:41:00|541.99|537.89|541.81|537.71|542|537.9|541.81|537.71|13
1631986870000|2021-09-18 17:41:10|541.82|537.72|541.82|537.72|541.89|537.79|541.76|537.66|14
1631986880000|2021-09-18 17:41:20|541.8|537.7|541.82|537.72|541.83|537.73|541.79|537.69|9
1631986890000|2021-09-18 17:41:30|541.83|537.73|541.84|537.74|541.84|537.74|541.81|537.71|7
1631986900000|2021-09-18 17:41:40|541.85|537.75|541.82|537.72|541.85|537.75|541.82|537.72|8
1631986910000|2021-09-18 17:41:50|541.83|537.73|541.83|537.73|541.83|537.73|541.81|537.71|7
1631986920000|2021-09-18 17:42:00|541.8|537.7|541.89|537.79|541.89|537.79|541.46|537.36|23
1631986930000|2021-09-18 17:42:10|541.88|537.78|541.94|537.84|541.95|537.85|541.88|537.78|7
1631986940000|2021-09-18 17:42:20|541.93|537.83|541.94|537.84|541.94|537.84|541.9|537.8|8
1631986950000|2021-09-18 17:42:30|541.95|537.85|542|537.9|542.01|537.91|541.95|537.85|6
1631986960000|2021-09-18 17:42:40|542.04|537.94|542.53|538.43|542.53|538.43|542.04|537.94|17
1631986970000|2021-09-18 17:42:50|542.49|538.39|542.1|538|542.49|538.39|542.1|538|24
1631986980000|2021-09-18 17:43:00|542.09|537.99|542.09|537.99|542.1|538|542.09|537.99|3
1631986990000|2021-09-18 17:43:10|542|537.9|541.97|537.87|542.02|537.92|541.96|537.86|16
1631987000000|2021-09-18 17:43:20|541.98|537.88|541.73|537.63|541.98|537.88|541.73|537.63|15
1631987010000|2021-09-18 17:43:30|541.72|537.62|541.56|537.46|541.73|537.63|541.54|537.44|19
1631987020000|2021-09-18 17:43:40|541.57|537.47|541.57|537.47|541.59|537.49|541.55|537.45|11
1631987030000|2021-09-18 17:43:50|541.56|537.46|541.23|537.13|541.56|537.46|541.22|537.12|17
1631987040000|2021-09-18 17:44:00|541.24|537.14|541.24|537.14|541.36|537.26|541.24|537.14|18
1631987050000|2021-09-18 17:44:10|541.23|537.13|541.31|537.21|541.34|537.24|541.22|537.12|15
1631987060000|2021-09-18 17:44:20|541.33|537.23|541.86|537.76|541.86|537.76|541.33|537.23|19
1631987070000|2021-09-18 17:44:30|541.84|537.74|541.79|537.69|541.84|537.74|541.75|537.65|15
1631987080000|2021-09-18 17:44:40|541.8|537.7|541.61|537.51|541.86|537.76|541.61|537.51|17
1631987090000|2021-09-18 17:44:50|541.6|537.5|541.27|537.17|541.6|537.5|541.26|537.16|18
1631987100000|2021-09-18 17:45:00|541.28|537.18|541.28|537.18|541.29|537.19|541.27|537.17|7
1631987110000|2021-09-18 17:45:10|541.3|537.2|541.68|537.58|541.69|537.59|541.3|537.2|15
1631987120000|2021-09-18 17:45:20|541.69|537.59|541.81|537.71|541.83|537.73|541.69|537.59|14
1631987130000|2021-09-18 17:45:30|541.82|537.72|541.62|537.52|541.88|537.78|541.5|537.4|22
1631987140000|2021-09-18 17:45:40|541.57|537.47|541.54|537.44|541.58|537.48|541.41|537.31|23
1631987150000|2021-09-18 17:45:50|541.53|537.43|540.66|536.56|541.53|537.43|540.62|536.52|27
1631987160000|2021-09-18 17:46:00|540.68|536.58|540.53|536.43|540.98|536.88|540.22|536.12|30
1631987170000|2021-09-18 17:46:10|540.54|536.44|540.78|536.68|540.78|536.68|540.54|536.44|11
1631987180000|2021-09-18 17:46:20|540.79|536.69|540.93|536.83|541.12|537.02|540.79|536.69|21
1631987190000|2021-09-18 17:46:30|541.02|536.92|541|536.9|541.11|537.01|540.95|536.85|20
1631987200000|2021-09-18 17:46:40|540.99|536.89|540.86|536.76|541|536.9|540.86|536.76|8
1631987210000|2021-09-18 17:46:50|540.81|536.71|540.75|536.65|540.81|536.71|540.71|536.61|14
1631987220000|2021-09-18 17:47:00|540.69|536.59|540.35|536.25|540.69|536.59|540.35|536.25|19
1631987230000|2021-09-18 17:47:10|540.36|536.26|540.28|536.18|540.37|536.27|540.28|536.18|9
1631987240000|2021-09-18 17:47:20|540.29|536.19|540.35|536.25|540.36|536.26|540.29|536.19|18
1631987250000|2021-09-18 17:47:30|540.36|536.26|540.52|536.42|540.52|536.42|540.36|536.26|14
1631987260000|2021-09-18 17:47:40|540.53|536.43|540.68|536.58|540.69|536.59|540.53|536.43|12
1631987270000|2021-09-18 17:47:50|540.67|536.57|540.66|536.56|540.67|536.57|540.65|536.55|5
1631987280000|2021-09-18 17:48:00|540.64|536.54|540.42|536.32|540.64|536.54|540.39|536.29|23
1631987290000|2021-09-18 17:48:10|540.4|536.3|540.29|536.19|540.42|536.32|540.27|536.17|17
1631987300000|2021-09-18 17:48:20|540.28|536.18|539.92|535.82|540.28|536.18|539.91|535.81|21
1631987310000|2021-09-18 17:48:30|539.89|535.79|539.82|535.72|539.89|535.79|539.76|535.66|21
1631987320000|2021-09-18 17:48:40|539.81|535.71|539.86|535.76|539.87|535.77|539.78|535.68|15
1631987330000|2021-09-18 17:48:50|539.85|535.75|539.85|535.75|539.86|535.76|539.84|535.74|5
1631987340000|2021-09-18 17:49:00|539.84|535.74|539.89|535.79|539.97|535.87|539.84|535.74|12
1631987350000|2021-09-18 17:49:10|539.88|535.78|540.01|535.91|540.02|535.92|539.88|535.78|20
1631987360000|2021-09-18 17:49:20|540.02|535.92|540.03|535.93|540.04|535.94|540.01|535.91|7
1631987370000|2021-09-18 17:49:30|540.02|535.92|540.06|535.96|540.06|535.96|540.01|535.91|8
1631987380000|2021-09-18 17:49:40|540.05|535.95|539.83|535.73|540.05|535.95|539.8|535.7|17
1631987390000|2021-09-18 17:49:50|539.82|535.72|539.74|535.64|539.82|535.72|539.74|535.64|15
1631987400000|2021-09-18 17:50:00|539.76|535.66|539.92|535.82|539.92|535.82|539.74|535.64|14
1631987410000|2021-09-18 17:50:10|539.93|535.83|540.19|536.09|540.19|536.09|539.93|535.83|22
1631987420000|2021-09-18 17:50:20|540.21|536.11|540.37|536.27|540.37|536.27|540.21|536.11|12
1631987430000|2021-09-18 17:50:30|540.4|536.3|540.42|536.32|540.52|536.42|540.4|536.3|21
1631987440000|2021-09-18 17:50:40|540.4|536.3|540.7|536.6|540.74|536.64|540.38|536.28|20
1631987450000|2021-09-18 17:50:50|540.71|536.61|540.7|536.6|540.72|536.62|540.69|536.59|11
1631987460000|2021-09-18 17:51:00|540.71|536.61|540.49|536.39|540.71|536.61|540.48|536.38|17
1631987470000|2021-09-18 17:51:10|540.5|536.4|540.38|536.28|540.5|536.4|540.36|536.26|17
1631987480000|2021-09-18 17:51:20|540.33|536.23|540.38|536.28|540.39|536.29|540.33|536.23|10
1631987490000|2021-09-18 17:51:30|540.41|536.31|540.42|536.32|540.47|536.37|540.41|536.31|14
1631987500000|2021-09-18 17:51:40|540.43|536.33|540.4|536.3|540.46|536.36|540.4|536.3|11
1631987510000|2021-09-18 17:51:50|540.42|536.32|540.46|536.36|540.46|536.36|540.41|536.31|10
1631987520000|2021-09-18 17:52:00|540.45|536.35|540.37|536.27|540.45|536.35|540.37|536.27|13
1631987530000|2021-09-18 17:52:10|540.38|536.28|540.59|536.49|540.6|536.5|540.38|536.28|18
1631987540000|2021-09-18 17:52:20|540.58|536.48|540.94|536.84|540.96|536.86|540.58|536.48|15
1631987550000|2021-09-18 17:52:30|540.95|536.85|540.97|536.87|540.97|536.87|540.95|536.85|6
1631987560000|2021-09-18 17:52:40|540.96|536.86|540.96|536.86|540.97|536.87|540.95|536.85|9
1631987570000|2021-09-18 17:52:50|540.94|536.84|540.95|536.85|540.96|536.86|540.92|536.82|21
1631987580000|2021-09-18 17:53:00|540.96|536.86|540.98|536.88|540.99|536.89|540.95|536.85|18
1631987590000|2021-09-18 17:53:10|540.97|536.87|540.98|536.88|540.99|536.89|540.97|536.87|10
1631987600000|2021-09-18 17:53:20|540.99|536.89|540.8|536.7|541|536.9|540.79|536.69|13
1631987610000|2021-09-18 17:53:30|540.79|536.69|540.67|536.57|540.79|536.69|540.62|536.52|14
1631987620000|2021-09-18 17:53:40|540.65|536.55|540.54|536.44|540.67|536.57|540.54|536.44|17
1631987630000|2021-09-18 17:53:50|540.51|536.41|540.32|536.22|540.51|536.41|540.29|536.19|22
1631987640000|2021-09-18 17:54:00|540.33|536.23|540.38|536.28|540.38|536.28|540.33|536.23|10
1631987650000|2021-09-18 17:54:10|540.33|536.23|540.54|536.44|540.54|536.44|540.27|536.17|14
1631987660000|2021-09-18 17:54:20|540.53|536.43|540.49|536.39|540.56|536.46|540.48|536.38|10
1631987670000|2021-09-18 17:54:30|540.48|536.38|540.59|536.49|540.59|536.49|540.44|536.34|12
1631987680000|2021-09-18 17:54:40|540.6|536.5|540.86|536.76|540.86|536.76|540.6|536.5|17
1631987690000|2021-09-18 17:54:50|540.87|536.77|540.87|536.77|540.88|536.78|540.83|536.73|11
1631987700000|2021-09-18 17:55:00|540.88|536.78|540.76|536.66|540.89|536.79|540.76|536.66|15
1631987710000|2021-09-18 17:55:10|540.75|536.65|540.66|536.56|540.76|536.66|540.65|536.55|10
1631987720000|2021-09-18 17:55:20|540.68|536.58|540.67|536.57|540.72|536.62|540.66|536.56|13
1631987730000|2021-09-18 17:55:30|540.66|536.56|540.7|536.6|540.7|536.6|540.65|536.55|7
1631987740000|2021-09-18 17:55:40|540.69|536.59|540.68|536.58|540.69|536.59|540.67|536.57|8
1631987750000|2021-09-18 17:55:50|540.69|536.59|540.75|536.65|540.76|536.66|540.69|536.59|6
1631987760000|2021-09-18 17:56:00|540.74|536.64|540.51|536.41|540.74|536.64|540.51|536.41|14
1631987770000|2021-09-18 17:56:10|540.52|536.42|540.53|536.43|540.58|536.48|540.51|536.41|10
1631987780000|2021-09-18 17:56:20|540.56|536.46|540.61|536.51|540.62|536.52|540.51|536.41|13
1631987790000|2021-09-18 17:56:30|540.59|536.49|540.81|536.71|540.81|536.71|540.58|536.48|21
1631987800000|2021-09-18 17:56:40|540.84|536.74|540.75|536.65|540.84|536.74|540.72|536.62|13
1631987810000|2021-09-18 17:56:50|540.76|536.66|541.06|536.96|541.06|536.96|540.75|536.65|14
1631987820000|2021-09-18 17:57:00|541.08|536.98|541.33|537.23|541.33|537.23|541.08|536.98|22
1631987830000|2021-09-18 17:57:10|541.37|537.27|541.45|537.35|541.46|537.36|541.37|537.27|9
1631987840000|2021-09-18 17:57:20|541.44|537.34|541.43|537.33|541.45|537.35|541.42|537.32|8
1631987850000|2021-09-18 17:57:30|541.41|537.31|541.4|537.3|541.41|537.31|541.38|537.28|9
1631987860000|2021-09-18 17:57:40|541.39|537.29|541.43|537.33|541.43|537.33|541.39|537.29|5
1631987870000|2021-09-18 17:57:50|541.46|537.36|541.42|537.32|541.47|537.37|541.42|537.32|7
1631987880000|2021-09-18 17:58:00|541.43|537.33|541.8|537.7|541.8|537.7|541.43|537.33|14
1631987890000|2021-09-18 17:58:10|541.81|537.71|542|537.9|542|537.9|541.81|537.71|20
1631987900000|2021-09-18 17:58:20|541.99|537.89|542.03|537.93|542.03|537.93|541.97|537.87|10
1631987910000|2021-09-18 17:58:30|542.04|537.94|542|537.9|542.04|537.94|541.96|537.86|12
1631987920000|2021-09-18 17:58:40|541.99|537.89|542|537.9|542.01|537.91|541.99|537.89|6
1631987930000|2021-09-18 17:58:50|542.01|537.91|542.3|538.2|542.3|538.2|542.01|537.91|13
1631987940000|2021-09-18 17:59:00|542.31|538.21|542.24|538.14|542.37|538.27|542.24|538.14|15
1631987950000|2021-09-18 17:59:10|542.2|538.1|542.12|538.02|542.2|538.1|542.08|537.98|14
1631987960000|2021-09-18 17:59:20|542.11|538.01|542.03|537.93|542.12|538.02|542.03|537.93|9
1631987970000|2021-09-18 17:59:30|542.01|537.91|542.01|537.91|542.01|537.91|542.01|537.91|1
1631987980000|2021-09-18 17:59:40|542.13|538.03|542.28|538.18|542.28|538.18|542.09|537.99|14
1631987990000|2021-09-18 17:59:50|542.25|538.15|542.26|538.16|542.26|538.16|542.13|538.03|15
1631988000000|2021-09-18 18:00:00|542.28|538.18|542.13|538.03|542.33|538.23|542.13|538.03|18
1631988010000|2021-09-18 18:00:10|542.12|538.02|542.14|538.04|542.14|538.04|542.1|538|6
1631988020000|2021-09-18 18:00:20|542.12|538.02|542.16|538.06|542.17|538.07|542.12|538.02|8
1631988030000|2021-09-18 18:00:30|542.2|538.1|542.21|538.11|542.21|538.11|542.2|538.1|2
1631988040000|2021-09-18 18:00:40|542.17|538.07|542.25|538.15|542.25|538.15|542.14|538.04|10
1631988050000|2021-09-18 18:00:50|542.27|538.17|542.14|538.04|542.28|538.18|542.14|538.04|15
1631988060000|2021-09-18 18:01:00|542.16|538.06|542.16|538.06|542.19|538.09|542.15|538.05|13
1631988070000|2021-09-18 18:01:10|542.14|538.04|542.11|538.01|542.14|538.04|542.11|538.01|3
1631988080000|2021-09-18 18:01:20|542.12|538.02|542.1|538|542.12|538.02|542.1|538|12
1631988090000|2021-09-18 18:01:30|542.11|538.01|542.1|538|542.13|538.03|542.1|538|12
1631988100000|2021-09-18 18:01:40|542.11|538.01|542.12|538.02|542.13|538.03|542.1|538|13
1631988110000|2021-09-18 18:01:50|542.11|538.01|542.14|538.04|542.14|538.04|542.09|537.99|10
1631988120000|2021-09-18 18:02:00|542.16|538.06|542.14|538.04|542.2|538.1|542.14|538.04|9
1631988130000|2021-09-18 18:02:10|542.16|538.06|542.19|538.09|542.19|538.09|542.14|538.04|5
1631988140000|2021-09-18 18:02:20|542.2|538.1|542.2|538.1|542.21|538.11|542.2|538.1|5
1631988150000|2021-09-18 18:02:30|542.19|538.09|542.31|538.21|542.37|538.27|542.19|538.09|10
1631988160000|2021-09-18 18:02:40|542.34|538.24|542.34|538.24|542.34|538.24|542.34|538.24|1
1631988170000|2021-09-18 18:02:50|542.35|538.25|542.35|538.25|542.4|538.3|542.34|538.24|8
1631988180000|2021-09-18 18:03:00|542.29|538.19|542.36|538.26|542.36|538.26|542.27|538.17|11
1631988190000|2021-09-18 18:03:10|542.37|538.27|542.37|538.27|542.4|538.3|542.37|538.27|12
1631988200000|2021-09-18 18:03:20|542.38|538.28|542.44|538.34|542.44|538.34|542.36|538.26|13
1631988210000|2021-09-18 18:03:30|542.41|538.31|542.43|538.33|542.52|538.42|542.41|538.31|20
1631988220000|2021-09-18 18:03:40|542.46|538.36|542.47|538.37|542.48|538.38|542.43|538.33|14
1631988230000|2021-09-18 18:03:50|542.5|538.4|542.56|538.46|542.59|538.49|542.5|538.4|15
1631988240000|2021-09-18 18:04:00|542.55|538.45|542.41|538.31|542.55|538.45|542.41|538.31|10
1631988250000|2021-09-18 18:04:10|542.39|538.29|542.12|538.02|542.39|538.29|542.12|538.02|16
1631988260000|2021-09-18 18:04:20|542.13|538.03|541.79|537.69|542.13|538.03|541.79|537.69|6
1631988270000|2021-09-18 18:04:30|541.78|537.68|541.78|537.68|541.79|537.69|541.78|537.68|5
1631988280000|2021-09-18 18:04:40|541.77|537.67|541.67|537.57|541.78|537.68|541.67|537.57|13
1631988290000|2021-09-18 18:04:50|541.63|537.53|541.56|537.46|541.63|537.53|541.46|537.36|18
1631988300000|2021-09-18 18:05:00|541.57|537.47|541.62|537.52|541.62|537.52|541.56|537.46|13
1631988310000|2021-09-18 18:05:10|541.61|537.51|541.57|537.47|541.61|537.51|541.56|537.46|11
1631988320000|2021-09-18 18:05:20|541.58|537.48|541.57|537.47|541.59|537.49|541.55|537.45|10
1631988330000|2021-09-18 18:05:30|541.56|537.46|541.61|537.51|541.61|537.51|541.55|537.45|14
1631988340000|2021-09-18 18:05:40|541.59|537.49|541.87|537.77|541.88|537.78|541.59|537.49|20
1631988350000|2021-09-18 18:05:50|541.88|537.78|541.9|537.8|541.94|537.84|541.87|537.77|8
1631988360000|2021-09-18 18:06:00|541.92|537.82|541.82|537.72|541.92|537.82|541.82|537.72|21
1631988370000|2021-09-18 18:06:10|541.84|537.74|541.59|537.49|541.84|537.74|541.59|537.49|19
1631988380000|2021-09-18 18:06:20|541.62|537.52|541.64|537.54|541.65|537.55|541.61|537.51|10
1631988390000|2021-09-18 18:06:30|541.65|537.55|541.64|537.54|541.66|537.56|541.62|537.52|15
1631988400000|2021-09-18 18:06:40|541.62|537.52|541.61|537.51|541.63|537.53|541.58|537.48|12
1631988410000|2021-09-18 18:06:50|541.6|537.5|541.53|537.43|541.62|537.52|541.53|537.43|10
1631988420000|2021-09-18 18:07:00|541.52|537.42|541.45|537.35|541.55|537.45|541.45|537.35|10
1631988430000|2021-09-18 18:07:10|541.44|537.34|541.96|537.86|542.01|537.91|541.43|537.33|25
1631988440000|2021-09-18 18:07:20|541.91|537.81|541.85|537.75|541.91|537.81|541.85|537.75|7
1631988450000|2021-09-18 18:07:30|541.87|537.77|541.95|537.85|541.96|537.86|541.87|537.77|11
1631988460000|2021-09-18 18:07:40|541.96|537.86|541.96|537.86|541.96|537.86|541.96|537.86|1
1631988470000|2021-09-18 18:07:50|541.97|537.87|542.01|537.91|542.01|537.91|541.97|537.87|7
1631988480000|2021-09-18 18:08:00|542.02|537.92|542.16|538.06|542.31|538.21|542.02|537.92|19
1631988490000|2021-09-18 18:08:10|542.15|538.05|541.8|537.7|542.15|538.05|541.8|537.7|18
1631988500000|2021-09-18 18:08:20|541.81|537.71|541.66|537.56|541.81|537.71|541.66|537.56|7
1631988510000|2021-09-18 18:08:30|541.64|537.54|541.45|537.35|541.64|537.54|541.45|537.35|6
1631988520000|2021-09-18 18:08:40|541.46|537.36|541.42|537.32|541.46|537.36|541.41|537.31|6
1631988530000|2021-09-18 18:08:50|541.41|537.31|541.3|537.2|541.41|537.31|541.29|537.19|11
1631988540000|2021-09-18 18:09:00|541.29|537.19|541.27|537.17|541.31|537.21|541.26|537.16|11
1631988550000|2021-09-18 18:09:10|541.28|537.18|541.3|537.2|541.31|537.21|541.28|537.18|4
1631988560000|2021-09-18 18:09:20|541.29|537.19|541.04|536.94|541.29|537.19|541.04|536.94|10
1631988570000|2021-09-18 18:09:30|541.02|536.92|540.79|536.69|541.02|536.92|540.77|536.67|19
1631988580000|2021-09-18 18:09:40|540.73|536.63|540.71|536.61|540.75|536.65|540.71|536.61|10
1631988590000|2021-09-18 18:09:50|540.7|536.6|540.7|536.6|540.7|536.6|540.65|536.55|10
1631988600000|2021-09-18 18:10:00|540.71|536.61|540.92|536.82|540.92|536.82|540.64|536.54|20
1631988610000|2021-09-18 18:10:10|540.94|536.84|541.08|536.98|541.12|537.02|540.94|536.84|11
1631988620000|2021-09-18 18:10:20|541.12|537.02|541.34|537.24|541.34|537.24|541.09|536.99|18
1631988630000|2021-09-18 18:10:30|541.33|537.23|541.13|537.03|541.34|537.24|541.11|537.01|19
1631988640000|2021-09-18 18:10:40|541.14|537.04|541.04|536.94|541.14|537.04|541.04|536.94|14
1631988650000|2021-09-18 18:10:50|541.06|536.96|541.02|536.92|541.06|536.96|541.02|536.92|5
1631988660000|2021-09-18 18:11:00|541.01|536.91|540.75|536.65|541.01|536.91|540.73|536.63|21
1631988670000|2021-09-18 18:11:10|540.78|536.68|540.75|536.65|540.87|536.77|540.75|536.65|17
1631988680000|2021-09-18 18:11:20|540.76|536.66|540.92|536.82|540.92|536.82|540.72|536.62|10
1631988690000|2021-09-18 18:11:30|540.91|536.81|541.16|537.06|541.2|537.1|540.9|536.8|18
1631988700000|2021-09-18 18:11:40|541.18|537.08|541.17|537.07|541.18|537.08|541.16|537.06|6
1631988710000|2021-09-18 18:11:50|541.16|537.06|541.12|537.02|541.17|537.07|541.12|537.02|7
1631988720000|2021-09-18 18:12:00|541.07|536.97|541.02|536.92|541.09|536.99|541.02|536.92|16
1631988740000|2021-09-18 18:12:20|541.01|536.91|541.03|536.93|541.04|536.94|541.01|536.91|13
1631988750000|2021-09-18 18:12:30|541.02|536.92|540.93|536.83|541.04|536.94|540.88|536.78|17
1631988760000|2021-09-18 18:12:40|541.01|536.91|540.87|536.77|541.07|536.97|540.87|536.77|21
1631988770000|2021-09-18 18:12:50|540.85|536.75|540.73|536.63|540.86|536.76|540.73|536.63|10
1631988780000|2021-09-18 18:13:00|540.71|536.61|540.39|536.29|540.72|536.62|540.39|536.29|19
1631988790000|2021-09-18 18:13:10|540.27|536.17|540.34|536.24|540.34|536.24|540.25|536.15|24
1631988800000|2021-09-18 18:13:20|540.31|536.21|540.28|536.18|540.31|536.21|540.27|536.17|6
1631988810000|2021-09-18 18:13:30|540.27|536.17|539.92|535.82|540.27|536.17|539.92|535.82|20
1631988820000|2021-09-18 18:13:40|539.93|535.83|539.84|535.74|539.93|535.83|539.76|535.66|18
1631988830000|2021-09-18 18:13:50|539.85|535.75|540.14|536.04|540.14|536.04|539.85|535.75|12
1631988840000|2021-09-18 18:14:00|540.15|536.05|540.16|536.06|540.16|536.06|540.13|536.03|14
1631988850000|2021-09-18 18:14:10|540.15|536.05|540.11|536.01|540.16|536.06|540.11|536.01|8
1631988860000|2021-09-18 18:14:20|540.12|536.02|539.75|535.65|540.12|536.02|539.75|535.65|16
1631988870000|2021-09-18 18:14:30|539.76|535.66|539.84|535.74|539.84|535.74|539.76|535.66|6
1631988880000|2021-09-18 18:14:40|539.85|535.75|540.42|536.32|540.42|536.32|539.85|535.75|24
1631988890000|2021-09-18 18:14:50|540.44|536.34|540.66|536.56|540.66|536.56|540.44|536.34|12
1631988900000|2021-09-18 18:15:00|540.65|536.55|540.46|536.36|540.68|536.58|540.46|536.36|14
1631988910000|2021-09-18 18:15:10|540.45|536.35|540.39|536.29|540.46|536.36|540.38|536.28|12
1631988920000|2021-09-18 18:15:20|540.38|536.28|540.62|536.52|540.62|536.52|540.38|536.28|15
1631988930000|2021-09-18 18:15:30|540.61|536.51|540.65|536.55|540.65|536.55|540.6|536.5|7
1631988940000|2021-09-18 18:15:40|540.63|536.53|540.53|536.43|540.65|536.55|540.53|536.43|10
1631988950000|2021-09-18 18:15:50|540.52|536.42|540.43|536.33|540.52|536.42|540.43|536.33|17
1631988960000|2021-09-18 18:16:00|540.45|536.35|540.3|536.2|540.45|536.35|540.26|536.16|14
1631988970000|2021-09-18 18:16:10|540.32|536.22|540.62|536.52|540.62|536.52|540.32|536.22|17
1631988980000|2021-09-18 18:16:20|540.61|536.51|540.61|536.51|540.64|536.54|540.54|536.44|18
1631988990000|2021-09-18 18:16:30|540.62|536.52|541.27|537.17|541.27|537.17|540.62|536.52|24
1631989000000|2021-09-18 18:16:40|541.26|537.16|541.28|537.18|541.31|537.21|541.25|537.15|15
1631989010000|2021-09-18 18:16:50|541.26|537.16|541.26|537.16|541.26|537.16|541.24|537.14|5
1631989020000|2021-09-18 18:17:00|541.25|537.15|541.22|537.12|541.25|537.15|541.2|537.1|9
1631989030000|2021-09-18 18:17:10|541.21|537.11|541.16|537.06|541.21|537.11|541.14|537.04|13
1631989040000|2021-09-18 18:17:20|541.17|537.07|541.53|537.43|541.53|537.43|541.17|537.07|11
1631989050000|2021-09-18 18:17:30|541.54|537.44|541.77|537.67|541.77|537.67|541.53|537.43|15
1631989060000|2021-09-18 18:17:40|541.76|537.66|541.8|537.7|541.8|537.7|541.76|537.66|8
1631989070000|2021-09-18 18:17:50|541.79|537.69|541.66|537.56|541.8|537.7|541.65|537.55|13
1631989080000|2021-09-18 18:18:00|541.65|537.55|541.59|537.49|541.65|537.55|541.46|537.36|19
1631989090000|2021-09-18 18:18:10|541.58|537.48|541.95|537.85|541.95|537.85|541.58|537.48|22
1631989100000|2021-09-18 18:18:20|541.97|537.87|542.11|538.01|542.13|538.03|541.97|537.87|11
1631989110000|2021-09-18 18:18:30|542.12|538.02|541.94|537.84|542.12|538.02|541.92|537.82|17
1631989120000|2021-09-18 18:18:40|541.93|537.83|541.92|537.82|542.01|537.91|541.91|537.81|19
1631989130000|2021-09-18 18:18:50|541.91|537.81|541.73|537.63|541.92|537.82|541.69|537.59|27
1631989140000|2021-09-18 18:19:00|541.74|537.64|541.84|537.74|541.86|537.76|541.74|537.64|13
1631989150000|2021-09-18 18:19:10|541.83|537.73|541.59|537.49|541.94|537.84|541.59|537.49|18
1631989160000|2021-09-18 18:19:20|541.63|537.53|541.56|537.46|541.65|537.55|541.56|537.46|11
1631989170000|2021-09-18 18:19:30|541.57|537.47|541.81|537.71|541.82|537.72|541.57|537.47|18
1631989180000|2021-09-18 18:19:40|541.8|537.7|541.73|537.63|541.82|537.72|541.73|537.63|8
1631989190000|2021-09-18 18:19:50|541.7|537.6|541.69|537.59|541.71|537.61|541.68|537.58|6
1631989200000|2021-09-18 18:20:00|541.73|537.63|541.6|537.5|541.73|537.63|541.59|537.49|13
1631989210000|2021-09-18 18:20:10|541.63|537.53|541.58|537.48|541.65|537.55|541.58|537.48|7
1631989220000|2021-09-18 18:20:20|541.6|537.5|541.77|537.67|541.77|537.67|541.6|537.5|9
1631989230000|2021-09-18 18:20:30|541.8|537.7|541.77|537.67|541.8|537.7|541.77|537.67|3
1631989240000|2021-09-18 18:20:40|541.76|537.66|541.71|537.61|541.76|537.66|541.68|537.58|12
1631989250000|2021-09-18 18:20:50|541.72|537.62|541.7|537.6|541.72|537.62|541.7|537.6|3
1631989260000|2021-09-18 18:21:00|541.68|537.58|541.56|537.46|541.7|537.6|541.56|537.46|8
1631989270000|2021-09-18 18:21:10|541.54|537.44|541.26|537.16|541.54|537.44|541.26|537.16|17
1631989280000|2021-09-18 18:21:20|541.25|537.15|541.27|537.17|541.34|537.24|541.22|537.12|16
1631989290000|2021-09-18 18:21:30|541.26|537.16|541.42|537.32|541.44|537.34|541.26|537.16|15
1631989300000|2021-09-18 18:21:40|541.41|537.31|541.4|537.3|541.43|537.33|541.38|537.28|11
1631989310000|2021-09-18 18:21:50|541.39|537.29|541.46|537.36|541.46|537.36|541.38|537.28|6
1631989320000|2021-09-18 18:22:00|541.45|537.35|541.54|537.44|541.56|537.46|541.45|537.35|14
1631989330000|2021-09-18 18:22:10|541.53|537.43|541.99|537.89|541.99|537.89|541.52|537.42|15
1631989340000|2021-09-18 18:22:20|542.06|537.96|542.02|537.92|542.17|538.07|542.02|537.92|12
1631989350000|2021-09-18 18:22:30|542.03|537.93|542.04|537.94|542.04|537.94|541.98|537.88|8
1631989360000|2021-09-18 18:22:40|542.03|537.93|542.05|537.95|542.06|537.96|542.01|537.91|7
1631989370000|2021-09-18 18:22:50|542.04|537.94|542.03|537.93|542.04|537.94|541.99|537.89|12
1631989380000|2021-09-18 18:23:00|542.02|537.92|541.93|537.83|542.02|537.92|541.91|537.81|11
1631989390000|2021-09-18 18:23:10|541.87|537.77|541.7|537.6|541.87|537.77|541.7|537.6|12
1631989400000|2021-09-18 18:23:20|541.69|537.59|541.85|537.75|541.88|537.78|541.69|537.59|16
1631989410000|2021-09-18 18:23:30|541.82|537.72|541.83|537.73|541.83|537.73|541.82|537.72|2
1631989420000|2021-09-18 18:23:40|541.82|537.72|541.8|537.7|541.82|537.72|541.8|537.7|2
1631989430000|2021-09-18 18:23:50|541.82|537.72|541.82|537.72|541.82|537.72|541.82|537.72|1
1631989440000|2021-09-18 18:24:00|541.88|537.78|541.99|537.89|541.99|537.89|541.88|537.78|7
1631989450000|2021-09-18 18:24:10|542|537.9|542.34|538.24|542.34|538.24|541.99|537.89|17
1631989460000|2021-09-18 18:24:20|542.33|538.23|542.4|538.3|542.47|538.37|542.33|538.23|14
1631989470000|2021-09-18 18:24:30|542.43|538.33|542.35|538.25|542.43|538.33|542.35|538.25|5
1631989480000|2021-09-18 18:24:40|542.34|538.24|542.22|538.12|542.34|538.24|542.05|537.95|17
1631989490000|2021-09-18 18:24:50|542.21|538.11|542.36|538.26|542.36|538.26|542.21|538.11|19
1631989500000|2021-09-18 18:25:00|542.38|538.28|542.35|538.25|542.48|538.38|542.34|538.24|13
1631989510000|2021-09-18 18:25:10|542.36|538.26|542.32|538.22|542.41|538.31|542.32|538.22|13
1631989520000|2021-09-18 18:25:20|542.31|538.21|542.46|538.36|542.49|538.39|542.29|538.19|23
1631989530000|2021-09-18 18:25:30|542.45|538.35|543.01|538.91|543.12|539.02|542.45|538.35|22
1631989540000|2021-09-18 18:25:40|543|538.9|543.06|538.96|543.06|538.96|542.98|538.88|12
1631989550000|2021-09-18 18:25:50|543.07|538.97|543.14|539.04|543.23|539.13|543.06|538.96|18
1631989560000|2021-09-18 18:26:00|543.15|539.05|543.11|539.01|543.15|539.05|543.11|539.01|10
1631989570000|2021-09-18 18:26:10|543.1|539|543.08|538.98|543.11|539.01|543.08|538.98|5
1631989580000|2021-09-18 18:26:20|543.09|538.99|543.13|539.03|543.27|539.17|543.09|538.99|16
1631989590000|2021-09-18 18:26:30|543.17|539.07|543.2|539.1|543.22|539.12|543.16|539.06|12
1631989600000|2021-09-18 18:26:40|543.22|539.12|544.66|540.56|544.68|540.58|543.2|539.1|28
1631989610000|2021-09-18 18:26:50|544.68|540.58|544.79|540.69|544.79|540.69|544.64|540.54|24
1631989620000|2021-09-18 18:27:00|544.89|540.79|545.34|541.24|545.34|541.24|544.89|540.79|21
1631989630000|2021-09-18 18:27:10|545.37|541.27|546.2|542.1|546.2|542.1|545.37|541.27|24
1631989640000|2021-09-18 18:27:20|546.21|542.11|545.65|541.55|546.53|542.43|545.65|541.55|31
1631989650000|2021-09-18 18:27:30|545.64|541.54|545.69|541.59|545.69|541.59|545.48|541.38|24
1631989660000|2021-09-18 18:27:40|545.68|541.58|545.43|541.33|545.68|541.58|545.42|541.32|16
1631989670000|2021-09-18 18:27:50|545.42|541.32|545.29|541.19|545.45|541.35|545.29|541.19|14
1631989680000|2021-09-18 18:28:00|545.3|541.2|545.76|541.66|545.76|541.66|545.3|541.2|20
1631989690000|2021-09-18 18:28:10|545.79|541.69|545.52|541.42|545.93|541.83|545.52|541.42|21
1631989700000|2021-09-18 18:28:20|545.54|541.44|545.15|541.05|545.55|541.45|545.15|541.05|22
1631989710000|2021-09-18 18:28:30|545.06|540.96|545.08|540.98|545.08|540.98|544.99|540.89|13
1631989720000|2021-09-18 18:28:40|545.09|540.99|545.15|541.05|545.15|541.05|545.08|540.98|5
1631989730000|2021-09-18 18:28:50|545.14|541.04|545.46|541.36|545.46|541.36|545.14|541.04|23
1631989740000|2021-09-18 18:29:00|545.44|541.34|545.04|540.94|545.45|541.35|545.04|540.94|15
1631989750000|2021-09-18 18:29:10|545.03|540.93|544.55|540.45|545.03|540.93|544.55|540.45|22
1631989760000|2021-09-18 18:29:20|544.54|540.44|544.46|540.36|544.59|540.49|544.44|540.34|19
1631989770000|2021-09-18 18:29:30|544.43|540.33|544.35|540.25|544.44|540.34|544.3|540.2|18
1631989780000|2021-09-18 18:29:40|544.34|540.24|544.62|540.52|544.64|540.54|544.34|540.24|11
1631989790000|2021-09-18 18:29:50|544.63|540.53|544.75|540.65|544.76|540.66|544.63|540.53|17
1631989800000|2021-09-18 18:30:00|544.69|540.59|544.57|540.47|544.7|540.6|544.56|540.46|12
1631989810000|2021-09-18 18:30:10|544.58|540.48|544.36|540.26|544.58|540.48|544.36|540.26|16
1631989820000|2021-09-18 18:30:20|544.28|540.18|543.74|539.64|544.28|540.18|543.74|539.64|22
1631989830000|2021-09-18 18:30:30|543.73|539.63|543.65|539.55|543.73|539.63|543.52|539.42|25
1631989840000|2021-09-18 18:30:40|543.64|539.54|544.49|540.39|544.49|540.39|543.62|539.52|20
1631989850000|2021-09-18 18:30:50|544.46|540.36|544.86|540.76|544.89|540.79|544.44|540.34|20
1631989860000|2021-09-18 18:31:00|544.87|540.77|544.84|540.74|544.89|540.79|544.83|540.73|9
1631989870000|2021-09-18 18:31:10|544.85|540.75|545.29|541.19|545.3|541.2|544.85|540.75|17
1631989880000|2021-09-18 18:31:20|545.3|541.2|545.45|541.35|545.45|541.35|545.29|541.19|12
1631989890000|2021-09-18 18:31:30|545.47|541.37|545.88|541.78|545.92|541.82|545.47|541.37|18
1631989900000|2021-09-18 18:31:40|545.87|541.77|548|543.9|548.57|544.47|545.87|541.77|31
1631989910000|2021-09-18 18:31:50|547.96|543.86|548.71|544.61|548.93|544.83|547.91|543.81|35
1631989920000|2021-09-18 18:32:00|548.69|544.59|549.51|545.41|549.87|545.77|548.55|544.45|30
1631989930000|2021-09-18 18:32:10|549.5|545.4|548.66|544.56|549.5|545.4|548.65|544.55|39
1631989940000|2021-09-18 18:32:20|548.73|544.63|548.9|544.8|548.9|544.8|548.14|544.04|30
1631989950000|2021-09-18 18:32:30|548.89|544.79|548.1|544|548.89|544.79|548.08|543.98|23
1631989960000|2021-09-18 18:32:40|548.11|544.01|548.46|544.36|548.46|544.36|547.99|543.89|32
1631989970000|2021-09-18 18:32:50|548.53|544.43|549.38|545.28|549.38|545.28|548.53|544.43|28
1631989980000|2021-09-18 18:33:00|549.37|545.27|549.67|545.57|549.71|545.61|549.31|545.21|26
1631989990000|2021-09-18 18:33:10|549.68|545.58|549.36|545.26|549.69|545.59|549.36|545.26|27
1631990000000|2021-09-18 18:33:20|549.29|545.19|549.09|544.99|549.29|545.19|548.79|544.69|26
1631990010000|2021-09-18 18:33:30|549.11|545.01|549.26|545.16|549.49|545.39|549.11|545.01|24
1631990020000|2021-09-18 18:33:40|549.23|545.13|549.24|545.14|549.27|545.17|549.01|544.91|25
1631990030000|2021-09-18 18:33:50|549.23|545.13|548.69|544.59|549.23|545.13|548.69|544.59|18
1631990040000|2021-09-18 18:34:00|548.61|544.51|549.26|545.16|549.26|545.16|548.6|544.5|24
1631990050000|2021-09-18 18:34:10|549.25|545.15|548.74|544.64|549.26|545.16|548.74|544.64|24
1631990060000|2021-09-18 18:34:20|548.75|544.65|548.59|544.49|548.75|544.65|548.57|544.47|22
1631990070000|2021-09-18 18:34:30|548.58|544.48|548.6|544.5|548.76|544.66|548.57|544.47|15
1631990080000|2021-09-18 18:34:40|548.59|544.49|548.79|544.69|548.79|544.69|548.59|544.49|23
1631990090000|2021-09-18 18:34:50|548.81|544.71|549|544.9|549.16|545.06|548.77|544.67|33
1631990100000|2021-09-18 18:35:00|549.03|544.93|549.05|544.95|549.17|545.07|549.01|544.91|21
1631990110000|2021-09-18 18:35:10|549|544.9|548.73|544.63|549|544.9|548.67|544.57|21
1631990120000|2021-09-18 18:35:20|548.7|544.6|548.56|544.46|548.75|544.65|548.56|544.46|27
1631990130000|2021-09-18 18:35:30|548.54|544.44|548.28|544.18|548.55|544.45|548.28|544.18|15
1631990140000|2021-09-18 18:35:40|548.26|544.16|547.81|543.71|548.26|544.16|547.81|543.71|20
1631990150000|2021-09-18 18:35:50|547.77|543.67|547.7|543.6|547.77|543.67|547.69|543.59|14
1631990160000|2021-09-18 18:36:00|547.68|543.58|547.81|543.71|547.86|543.76|547.68|543.58|23
1631990170000|2021-09-18 18:36:10|547.82|543.72|547.92|543.82|547.92|543.82|547.79|543.69|22
1631990180000|2021-09-18 18:36:20|547.98|543.88|548.28|544.18|548.32|544.22|547.98|543.88|25
1631990190000|2021-09-18 18:36:30|548.27|544.17|548.02|543.92|548.27|544.17|548|543.9|20
1631990200000|2021-09-18 18:36:40|548.01|543.91|547.75|543.65|548.03|543.93|547.75|543.65|22
1631990210000|2021-09-18 18:36:50|547.7|543.6|547.31|543.21|547.72|543.62|547.31|543.21|25
1631990220000|2021-09-18 18:37:00|547.36|543.26|547.34|543.24|547.38|543.28|547.34|543.24|14
1631990230000|2021-09-18 18:37:10|547.33|543.23|547.22|543.12|547.47|543.37|547.22|543.12|26
1631990240000|2021-09-18 18:37:20|547.21|543.11|547.17|543.07|547.21|543.11|547.15|543.05|9
1631990250000|2021-09-18 18:37:30|547.18|543.08|547.33|543.23|547.37|543.27|547.18|543.08|13
1631990260000|2021-09-18 18:37:40|547.35|543.25|547.28|543.18|547.4|543.3|547.27|543.17|8
1631990270000|2021-09-18 18:37:50|547.27|543.17|547.21|543.11|547.27|543.17|547.19|543.09|11
1631990280000|2021-09-18 18:38:00|547.2|543.1|546.25|542.15|547.2|543.1|546.25|542.15|22
1631990290000|2021-09-18 18:38:10|546.24|542.14|546.08|541.98|546.3|542.2|546.05|541.95|14
1631990300000|2021-09-18 18:38:20|546.07|541.97|546.07|541.97|546.09|541.99|546.03|541.93|15
1631990310000|2021-09-18 18:38:30|546.08|541.98|546.04|541.94|546.08|541.98|546|541.9|10
1631990320000|2021-09-18 18:38:40|546.05|541.95|546.07|541.97|546.1|542|546.05|541.95|7
1631990330000|2021-09-18 18:38:50|546.06|541.96|546.05|541.95|546.06|541.96|546.02|541.92|7
1631990340000|2021-09-18 18:39:00|546.06|541.96|546.03|541.93|546.08|541.98|546.03|541.93|9
1631990350000|2021-09-18 18:39:10|546.04|541.94|547.41|543.31|547.41|543.31|546.03|541.93|18
1631990360000|2021-09-18 18:39:20|547.43|543.33|547.19|543.09|547.47|543.37|547.18|543.08|15
1631990370000|2021-09-18 18:39:30|547.22|543.12|547.18|543.08|547.25|543.15|547.18|543.08|10
1631990380000|2021-09-18 18:39:40|547.19|543.09|546.85|542.75|547.19|543.09|546.83|542.73|15
1631990390000|2021-09-18 18:39:50|546.82|542.72|546.82|542.72|546.83|542.73|546.62|542.52|18
1631990400000|2021-09-18 18:40:00|546.84|542.74|547.06|542.96|547.07|542.97|546.84|542.74|17
1631990410000|2021-09-18 18:40:10|547.05|542.95|546.87|542.77|547.05|542.95|546.87|542.77|14
1631990420000|2021-09-18 18:40:20|546.86|542.76|546.34|542.24|546.86|542.76|546.34|542.24|10
1631990430000|2021-09-18 18:40:30|546.32|542.22|546.15|542.05|546.34|542.24|546.08|541.98|17
1631990440000|2021-09-18 18:40:40|546.16|542.06|546.08|541.98|546.16|542.06|546.07|541.97|11
1631990450000|2021-09-18 18:40:50|546.07|541.97|545.95|541.85|546.15|542.05|545.95|541.85|14
1631990460000|2021-09-18 18:41:00|545.93|541.83|545.76|541.66|545.94|541.84|545.76|541.66|21
1631990470000|2021-09-18 18:41:10|545.77|541.67|545.91|541.81|545.91|541.81|545.77|541.67|9
1631990480000|2021-09-18 18:41:20|545.92|541.82|545.77|541.67|545.92|541.82|545.73|541.63|17
1631990490000|2021-09-18 18:41:30|545.74|541.64|545.51|541.41|545.74|541.64|545.47|541.37|18
1631990500000|2021-09-18 18:41:40|545.49|541.39|545.42|541.32|545.51|541.41|545.36|541.26|20
1631990510000|2021-09-18 18:41:50|545.43|541.33|545.43|541.33|545.43|541.33|545.42|541.32|3
1631990520000|2021-09-18 18:42:00|545.44|541.34|545.48|541.38|545.51|541.41|545.44|541.34|10
1631990530000|2021-09-18 18:42:10|545.49|541.39|545.59|541.49|545.59|541.49|545.42|541.32|10
1631990540000|2021-09-18 18:42:20|545.6|541.5|545.59|541.49|545.61|541.51|545.57|541.47|12
1631990550000|2021-09-18 18:42:30|545.61|541.51|545.66|541.56|545.7|541.6|545.61|541.51|7
1631990560000|2021-09-18 18:42:40|545.62|541.52|545.62|541.52|545.62|541.52|545.59|541.49|16
1631990570000|2021-09-18 18:42:50|545.6|541.5|545.61|541.51|545.61|541.51|545.59|541.49|4
1631990580000|2021-09-18 18:43:00|545.6|541.5|545.48|541.38|545.6|541.5|545.48|541.38|9
1631990590000|2021-09-18 18:43:10|545.49|541.39|545.66|541.56|545.66|541.56|545.48|541.38|18
1631990600000|2021-09-18 18:43:20|545.62|541.52|545.63|541.53|545.63|541.53|545.6|541.5|5
1631990610000|2021-09-18 18:43:30|545.66|541.56|545.47|541.37|545.66|541.56|545.47|541.37|12
1631990620000|2021-09-18 18:43:40|545.49|541.39|545.49|541.39|545.5|541.4|545.48|541.38|5
1631990630000|2021-09-18 18:43:50|545.48|541.38|545.44|541.34|545.49|541.39|545.44|541.34|9
1631990640000|2021-09-18 18:44:00|545.45|541.35|545.48|541.38|545.48|541.38|545.44|541.34|6
1631990650000|2021-09-18 18:44:10|545.47|541.37|545.52|541.42|545.53|541.43|545.47|541.37|8
1631990660000|2021-09-18 18:44:20|545.51|541.41|545.57|541.47|545.57|541.47|545.51|541.41|11
1631990670000|2021-09-18 18:44:30|545.6|541.5|545.9|541.8|545.91|541.81|545.6|541.5|9
1631990680000|2021-09-18 18:44:40|545.91|541.81|546.48|542.38|546.49|542.39|545.91|541.81|24
1631990690000|2021-09-18 18:44:50|546.49|542.39|546.86|542.76|546.86|542.76|546.49|542.39|20
1631990700000|2021-09-18 18:45:00|546.88|542.78|546.45|542.35|546.88|542.78|546.45|542.35|17
1631990710000|2021-09-18 18:45:10|546.44|542.34|546.33|542.23|546.44|542.34|546.33|542.23|13
1631990720000|2021-09-18 18:45:20|546.27|542.17|545.57|541.47|546.27|542.17|545.57|541.47|19
1631990730000|2021-09-18 18:45:30|545.58|541.48|545.43|541.33|545.58|541.48|545.43|541.33|17
1631990740000|2021-09-18 18:45:40|545.41|541.31|545.3|541.2|545.41|541.31|545.3|541.2|7
1631990750000|2021-09-18 18:45:50|545.29|541.19|545.1|541|545.29|541.19|545.09|540.99|19
1631990760000|2021-09-18 18:46:00|545.11|541.01|545.08|540.98|545.11|541.01|545.07|540.97|19
1631990770000|2021-09-18 18:46:10|545.07|540.97|544.68|540.58|545.07|540.97|544.67|540.57|26
1631990780000|2021-09-18 18:46:20|544.67|540.57|544.58|540.48|544.68|540.58|544.58|540.48|13
1631990790000|2021-09-18 18:46:30|544.57|540.47|544.66|540.56|544.68|540.58|544.57|540.47|11
1631990800000|2021-09-18 18:46:40|544.68|540.58|544.16|540.06|544.69|540.59|544.16|540.06|18
1631990810000|2021-09-18 18:46:50|544.17|540.07|544.15|540.05|544.17|540.07|544.14|540.04|14
1631990820000|2021-09-18 18:47:00|544.16|540.06|544.14|540.04|544.24|540.14|544.14|540.04|15
1631990830000|2021-09-18 18:47:10|544.13|540.03|544.2|540.1|544.32|540.22|544.09|539.99|23
1631990840000|2021-09-18 18:47:20|544.19|540.09|544.2|540.1|544.2|540.1|544.19|540.09|4
1631990850000|2021-09-18 18:47:30|544.19|540.09|544.47|540.37|544.47|540.37|544.19|540.09|17
1631990860000|2021-09-18 18:47:40|544.46|540.36|544.5|540.4|544.63|540.53|544.44|540.34|18
1631990870000|2021-09-18 18:47:50|544.52|540.42|544.73|540.63|544.73|540.63|544.51|540.41|15
1631990880000|2021-09-18 18:48:00|544.72|540.62|544.68|540.58|544.72|540.62|544.68|540.58|12
1631990890000|2021-09-18 18:48:10|544.69|540.59|544.71|540.61|544.72|540.62|544.69|540.59|10
1631990900000|2021-09-18 18:48:20|544.7|540.6|544.69|540.59|544.71|540.61|544.69|540.59|6
1631990910000|2021-09-18 18:48:30|544.7|540.6|544.43|540.33|544.7|540.6|544.41|540.31|16
1631990920000|2021-09-18 18:48:40|544.45|540.35|544.32|540.22|544.45|540.35|544.32|540.22|16
1631990930000|2021-09-18 18:48:50|544.34|540.24|544.7|540.6|544.71|540.61|544.33|540.23|18
1631990940000|2021-09-18 18:49:00|544.72|540.62|544.69|540.59|544.72|540.62|544.69|540.59|8
1631990950000|2021-09-18 18:49:10|544.68|540.58|544.96|540.86|544.96|540.86|544.68|540.58|16
1631990960000|2021-09-18 18:49:20|544.94|540.84|544.95|540.85|545.01|540.91|544.93|540.83|12
1631990970000|2021-09-18 18:49:30|544.94|540.84|544.93|540.83|544.95|540.85|544.93|540.83|4
1631990980000|2021-09-18 18:49:40|544.92|540.82|545.05|540.95|545.05|540.95|544.92|540.82|11
1631990990000|2021-09-18 18:49:50|545.03|540.93|545.23|541.13|545.24|541.14|545.03|540.93|19
1631991000000|2021-09-18 18:50:00|545.25|541.15|545.49|541.39|545.52|541.42|545.25|541.15|14
1631991010000|2021-09-18 18:50:10|545.52|541.42|545.53|541.43|545.55|541.45|545.45|541.35|16
1631991020000|2021-09-18 18:50:20|545.5|541.4|545.21|541.11|545.51|541.41|545.2|541.1|8
1631991030000|2021-09-18 18:50:30|545.19|541.09|544.83|540.73|545.2|541.1|544.83|540.73|17
1631991040000|2021-09-18 18:50:40|544.73|540.63|544.73|540.63|544.75|540.65|544.54|540.44|13
1631991050000|2021-09-18 18:50:50|544.76|540.66|544.87|540.77|544.88|540.78|544.76|540.66|9
1631991060000|2021-09-18 18:51:00|544.85|540.75|544.69|540.59|544.87|540.77|544.69|540.59|20
1631991070000|2021-09-18 18:51:10|544.71|540.61|544.65|540.55|544.71|540.61|544.63|540.53|12
1631991080000|2021-09-18 18:51:20|544.63|540.53|544.6|540.5|544.65|540.55|544.59|540.49|8
1631991090000|2021-09-18 18:51:30|544.59|540.49|544.59|540.49|544.61|540.51|544.58|540.48|6
1631991100000|2021-09-18 18:51:40|544.6|540.5|544.76|540.66|544.76|540.66|544.59|540.49|17
1631991110000|2021-09-18 18:51:50|544.77|540.67|544.84|540.74|544.84|540.74|544.77|540.67|7
1631991120000|2021-09-18 18:52:00|544.83|540.73|544.89|540.79|544.89|540.79|544.83|540.73|13
1631991130000|2021-09-18 18:52:10|544.9|540.8|545|540.9|545|540.9|544.9|540.8|12
1631991140000|2021-09-18 18:52:20|545.01|540.91|544.99|540.89|545.03|540.93|544.98|540.88|12
1631991150000|2021-09-18 18:52:30|545|540.9|545.03|540.93|545.05|540.95|545|540.9|7
1631991160000|2021-09-18 18:52:40|545.02|540.92|544.82|540.72|545.02|540.92|544.74|540.64|21
1631991170000|2021-09-18 18:52:50|544.83|540.73|544.93|540.83|544.94|540.84|544.83|540.73|15
1631991180000|2021-09-18 18:53:00|544.91|540.81|545.12|541.02|545.12|541.02|544.88|540.78|19
1631991190000|2021-09-18 18:53:10|545.1|541|545.09|540.99|545.1|541|545.09|540.99|2
1631991200000|2021-09-18 18:53:20|545.07|540.97|545.24|541.14|545.24|541.14|545.07|540.97|6
1631991210000|2021-09-18 18:53:30|545.25|541.15|545.26|541.16|545.26|541.16|545.24|541.14|3
1631991220000|2021-09-18 18:53:40|545.28|541.18|545.2|541.1|545.28|541.18|545.19|541.09|19
1631991230000|2021-09-18 18:53:50|545.19|541.09|545.24|541.14|545.24|541.14|545.19|541.09|7
1631991240000|2021-09-18 18:54:00|545.22|541.12|545.21|541.11|545.26|541.16|545.21|541.11|5
1631991250000|2021-09-18 18:54:10|545.2|541.1|544.77|540.67|545.2|541.1|544.77|540.67|18
1631991260000|2021-09-18 18:54:20|544.8|540.7|544.66|540.56|544.8|540.7|544.65|540.55|9
1631991270000|2021-09-18 18:54:30|544.65|540.55|544.7|540.6|544.74|540.64|544.65|540.55|8
1631991280000|2021-09-18 18:54:40|544.73|540.63|544.75|540.65|544.76|540.66|544.68|540.58|10
1631991290000|2021-09-18 18:54:50|544.77|540.67|544.85|540.75|544.85|540.75|544.77|540.67|7
1631991300000|2021-09-18 18:55:00|544.84|540.74|544.65|540.55|544.88|540.78|544.58|540.48|14
1631991310000|2021-09-18 18:55:10|544.66|540.56|544.62|540.52|544.66|540.56|544.56|540.46|9
1631991320000|2021-09-18 18:55:20|544.64|540.54|544.54|540.44|544.64|540.54|544.54|540.44|8
1631991330000|2021-09-18 18:55:30|544.53|540.43|544.66|540.56|544.68|540.58|544.53|540.43|12
1631991340000|2021-09-18 18:55:40|544.69|540.59|544.9|540.8|545.08|540.98|544.69|540.59|22
1631991350000|2021-09-18 18:55:50|544.89|540.79|544.87|540.77|544.89|540.79|544.87|540.77|3
1631991360000|2021-09-18 18:56:00|544.88|540.78|544.74|540.64|545.07|540.97|544.74|540.64|20
1631991370000|2021-09-18 18:56:10|544.75|540.65|544.64|540.54|544.76|540.66|544.64|540.54|11
1631991380000|2021-09-18 18:56:20|544.65|540.55|544.51|540.41|544.66|540.56|544.51|540.41|8
1631991390000|2021-09-18 18:56:30|544.52|540.42|544.51|540.41|544.57|540.47|544.5|540.4|9
1631991400000|2021-09-18 18:56:40|544.5|540.4|544.33|540.23|544.52|540.42|544.32|540.22|11
1631991410000|2021-09-18 18:56:50|544.31|540.21|544.33|540.23|544.33|540.23|544.31|540.21|4
1631991420000|2021-09-18 18:57:00|544.31|540.21|544.29|540.19|544.33|540.23|544.23|540.13|14
1631991430000|2021-09-18 18:57:10|544.25|540.15|544.32|540.22|544.32|540.22|544.23|540.13|17
1631991440000|2021-09-18 18:57:20|544.31|540.21|544.51|540.41|544.51|540.41|544.31|540.21|17
1631991450000|2021-09-18 18:57:30|544.52|540.42|544.57|540.47|544.57|540.47|544.52|540.42|6
1631991460000|2021-09-18 18:57:40|544.6|540.5|544.67|540.57|544.67|540.57|544.6|540.5|12
1631991470000|2021-09-18 18:57:50|544.68|540.58|544.66|540.56|544.68|540.58|544.66|540.56|3
1631991480000|2021-09-18 18:58:00|544.67|540.57|544.85|540.75|544.86|540.76|544.67|540.57|13
1631991490000|2021-09-18 18:58:10|544.86|540.76|544.78|540.68|544.86|540.76|544.78|540.68|7
1631991500000|2021-09-18 18:58:20|544.77|540.67|544.76|540.66|544.8|540.7|544.75|540.65|10
1631991510000|2021-09-18 18:58:30|544.75|540.65|544.78|540.68|544.81|540.71|544.75|540.65|4
1631991520000|2021-09-18 18:58:40|544.76|540.66|544.93|540.83|544.93|540.83|544.76|540.66|9
1631991530000|2021-09-18 18:58:50|544.97|540.87|545.02|540.92|545.02|540.92|544.96|540.86|6
1631991540000|2021-09-18 18:59:00|545.04|540.94|545.29|541.19|545.29|541.19|545.01|540.91|25
1631991550000|2021-09-18 18:59:10|545.3|541.2|545.54|541.44|545.54|541.44|545.26|541.16|22
1631991560000|2021-09-18 18:59:20|545.53|541.43|545.53|541.43|545.57|541.47|545.51|541.41|21
1631991570000|2021-09-18 18:59:30|545.51|541.41|545.52|541.42|545.55|541.45|545.51|541.41|11
1631991580000|2021-09-18 18:59:40|545.54|541.44|545.76|541.66|545.79|541.69|545.54|541.44|15
1631991590000|2021-09-18 18:59:50|545.77|541.67|545.92|541.82|545.92|541.82|545.77|541.67|20
1631991600000|2021-09-18 19:00:00|545.91|541.81|545.48|541.38|545.93|541.83|545.37|541.27|23
1631991610000|2021-09-18 19:00:10|545.41|541.31|545.29|541.19|545.47|541.37|545.29|541.19|15
1631991620000|2021-09-18 19:00:20|545.28|541.18|544.96|540.86|545.28|541.18|544.94|540.84|21
1631991630000|2021-09-18 19:00:30|544.97|540.87|545.52|541.42|545.52|541.42|544.97|540.87|18
1631991640000|2021-09-18 19:00:40|545.51|541.41|545.54|541.44|545.54|541.44|545.48|541.38|15
1631991650000|2021-09-18 19:00:50|545.53|541.43|545.39|541.29|545.54|541.44|545.39|541.29|13
1631991660000|2021-09-18 19:01:00|545.36|541.26|545.13|541.03|545.36|541.26|545.1|541|15
1631991670000|2021-09-18 19:01:10|545.14|541.04|545.37|541.27|545.37|541.27|545.11|541.01|15
1631991680000|2021-09-18 19:01:20|545.36|541.26|545.44|541.34|545.44|541.34|545.36|541.26|19
1631991690000|2021-09-18 19:01:30|545.48|541.38|545.78|541.68|545.78|541.68|545.48|541.38|15
1631991700000|2021-09-18 19:01:40|545.79|541.69|545.8|541.7|545.8|541.7|545.74|541.64|6
1631991710000|2021-09-18 19:01:50|545.81|541.71|545.8|541.7|545.81|541.71|545.72|541.62|10
1631991720000|2021-09-18 19:02:00|545.78|541.68|545.57|541.47|545.78|541.68|545.57|541.47|15
1631991730000|2021-09-18 19:02:10|545.53|541.43|545.54|541.44|545.58|541.48|545.51|541.41|14
1631991740000|2021-09-18 19:02:20|545.51|541.41|545.53|541.43|545.54|541.44|545.45|541.35|16
1631991750000|2021-09-18 19:02:30|545.52|541.42|545.4|541.3|545.53|541.43|545.4|541.3|6
1631991760000|2021-09-18 19:02:40|545.38|541.28|545.16|541.06|545.39|541.29|545.15|541.05|17
1631991770000|2021-09-18 19:02:50|545.15|541.05|545.62|541.52|545.62|541.52|545.15|541.05|20
1631991780000|2021-09-18 19:03:00|545.63|541.53|545.92|541.82|545.92|541.82|545.62|541.52|14
1631991790000|2021-09-18 19:03:10|545.91|541.81|546.15|542.05|546.15|542.05|545.9|541.8|16
1631991800000|2021-09-18 19:03:20|546.16|542.06|546.35|542.25|546.35|542.25|546.14|542.04|12
1631991810000|2021-09-18 19:03:30|546.34|542.24|546.43|542.33|546.43|542.33|546.34|542.24|9
1631991820000|2021-09-18 19:03:40|546.42|542.32|546.55|542.45|546.74|542.64|546.41|542.31|19
1631991830000|2021-09-18 19:03:50|546.54|542.44|546.56|542.46|546.62|542.52|546.49|542.39|19
1631991840000|2021-09-18 19:04:00|546.53|542.43|546.54|542.44|546.61|542.51|546.52|542.42|14
1631991850000|2021-09-18 19:04:10|546.52|542.42|546.52|542.42|546.52|542.42|546.49|542.39|10
1631991860000|2021-09-18 19:04:20|546.49|542.39|546.32|542.22|546.49|542.39|546.3|542.2|15
1631991870000|2021-09-18 19:04:30|546.29|542.19|546.04|541.94|546.33|542.23|546.04|541.94|9
1631991880000|2021-09-18 19:04:40|546.05|541.95|545.87|541.77|546.07|541.97|545.86|541.76|18
1631991890000|2021-09-18 19:04:50|545.86|541.76|545.83|541.73|545.9|541.8|545.83|541.73|5
1631991900000|2021-09-18 19:05:00|545.81|541.71|545.78|541.68|545.84|541.74|545.76|541.66|8
1631991910000|2021-09-18 19:05:10|545.76|541.66|545.76|541.66|545.76|541.66|545.76|541.66|1
1631991920000|2021-09-18 19:05:20|545.74|541.64|545.75|541.65|545.76|541.66|545.73|541.63|7
1631991930000|2021-09-18 19:05:30|545.76|541.66|545.75|541.65|545.76|541.66|545.74|541.64|4
1631991940000|2021-09-18 19:05:40|545.72|541.62|545.71|541.61|545.75|541.65|545.71|541.61|18
1631991950000|2021-09-18 19:05:50|545.72|541.62|545.43|541.33|545.72|541.62|545.43|541.33|8
1631991960000|2021-09-18 19:06:00|545.4|541.3|545.22|541.12|545.4|541.3|545.22|541.12|10
1631991970000|2021-09-18 19:06:10|545.21|541.11|544.88|540.78|545.21|541.11|544.87|540.77|18
1631991980000|2021-09-18 19:06:20|544.87|540.77|544.75|540.65|544.88|540.78|544.75|540.65|17
1631991990000|2021-09-18 19:06:30|544.71|540.61|544.49|540.39|544.71|540.61|544.47|540.37|18
1631992000000|2021-09-18 19:06:40|544.47|540.37|544.36|540.26|544.48|540.38|544.35|540.25|19
1631992010000|2021-09-18 19:06:50|544.39|540.29|544.29|540.19|544.4|540.3|544.29|540.19|16
1631992020000|2021-09-18 19:07:00|544.3|540.2|544.31|540.21|544.32|540.22|544.28|540.18|10
1631992030000|2021-09-18 19:07:10|544.23|540.13|543.95|539.85|544.23|540.13|543.95|539.85|15
1631992040000|2021-09-18 19:07:20|543.92|539.82|543.86|539.76|543.92|539.82|543.86|539.76|12
1631992050000|2021-09-18 19:07:30|543.85|539.75|543.83|539.73|543.86|539.76|543.83|539.73|10
1631992060000|2021-09-18 19:07:40|543.81|539.71|543.92|539.82|543.97|539.87|543.81|539.71|15
1631992070000|2021-09-18 19:07:50|543.91|539.81|543.86|539.76|543.91|539.81|543.84|539.74|11
1631992080000|2021-09-18 19:08:00|543.87|539.77|543.88|539.78|543.9|539.8|543.85|539.75|11
1631992090000|2021-09-18 19:08:10|543.89|539.79|543.84|539.74|543.89|539.79|543.84|539.74|3
1631992100000|2021-09-18 19:08:20|543.86|539.76|543.86|539.76|543.86|539.76|543.86|539.76|1
1631992110000|2021-09-18 19:08:30|543.87|539.77|544.35|540.25|544.43|540.33|543.86|539.76|23
1631992120000|2021-09-18 19:08:40|544.34|540.24|544.13|540.03|544.34|540.24|544.12|540.02|18
1631992130000|2021-09-18 19:08:50|544.11|540.01|544.13|540.03|544.14|540.04|544.09|539.99|14
1631992140000|2021-09-18 19:09:00|544.14|540.04|544.11|540.01|544.17|540.07|544.11|540.01|22
1631992150000|2021-09-18 19:09:10|544.09|539.99|544.11|540.01|544.12|540.02|544.07|539.97|9
1631992160000|2021-09-18 19:09:20|544.12|540.02|544.29|540.19|544.34|540.24|544.11|540.01|14
1631992170000|2021-09-18 19:09:30|544.37|540.27|544.54|540.44|544.54|540.44|544.37|540.27|11
1631992180000|2021-09-18 19:09:40|544.51|540.41|544.59|540.49|544.6|540.5|544.51|540.41|8
1631992190000|2021-09-18 19:09:50|544.55|540.45|544.41|540.31|544.55|540.45|544.37|540.27|11
1631992200000|2021-09-18 19:10:00|544.42|540.32|544.26|540.16|544.44|540.34|544.26|540.16|21
1631992210000|2021-09-18 19:10:10|544.27|540.17|544.3|540.2|544.31|540.21|544.24|540.14|13
1631992220000|2021-09-18 19:10:20|544.34|540.24|544.24|540.14|544.37|540.27|544.23|540.13|21
1631992230000|2021-09-18 19:10:30|544.25|540.15|543.7|539.6|544.25|540.15|543.7|539.6|16
1631992240000|2021-09-18 19:10:40|543.68|539.58|543.71|539.61|543.87|539.77|543.68|539.58|17
1631992250000|2021-09-18 19:10:50|543.65|539.55|543.5|539.4|543.65|539.55|543.5|539.4|10
1631992260000|2021-09-18 19:11:00|543.51|539.41|543.22|539.12|543.51|539.41|543.17|539.07|20
1631992270000|2021-09-18 19:11:10|543.16|539.06|543.07|538.97|543.16|539.06|543.07|538.97|12
1631992280000|2021-09-18 19:11:20|543.03|538.93|542.97|538.87|543.06|538.96|542.95|538.85|12
1631992290000|2021-09-18 19:11:30|542.95|538.85|542.94|538.84|542.98|538.88|542.93|538.83|15
1631992300000|2021-09-18 19:11:40|542.93|538.83|542.55|538.45|542.93|538.83|542.55|538.45|20
1631992310000|2021-09-18 19:11:50|542.53|538.43|542.44|538.34|542.53|538.43|542.43|538.33|13
1631992320000|2021-09-18 19:12:00|542.43|538.33|542.34|538.24|542.56|538.46|542.34|538.24|22
1631992330000|2021-09-18 19:12:10|542.35|538.25|542.27|538.17|542.35|538.25|542.27|538.17|17
1631992340000|2021-09-18 19:12:20|542.28|538.18|542.27|538.17|542.31|538.21|542.26|538.16|15
1631992350000|2021-09-18 19:12:30|542.17|538.07|542.16|538.06|542.19|538.09|542.14|538.04|8
1631992360000|2021-09-18 19:12:40|542.19|538.09|541.91|537.81|542.19|538.09|541.91|537.81|16
1631992370000|2021-09-18 19:12:50|541.77|537.67|541.16|537.06|541.77|537.67|541.06|536.96|35
1631992380000|2021-09-18 19:13:00|541.19|537.09|541.13|537.03|541.19|537.09|540.41|536.31|34
1631992390000|2021-09-18 19:13:10|541.14|537.04|541.15|537.05|541.25|537.15|541.09|536.99|25
1631992400000|2021-09-18 19:13:20|541.13|537.03|541.88|537.78|541.9|537.8|541.13|537.03|24
1631992410000|2021-09-18 19:13:30|541.87|537.77|541.54|537.44|541.95|537.85|541.54|537.44|21
1631992420000|2021-09-18 19:13:40|541.47|537.37|541.47|537.37|541.51|537.41|541.29|537.19|24
1631992430000|2021-09-18 19:13:50|541.48|537.38|541.28|537.18|541.56|537.46|541.28|537.18|28
1631992440000|2021-09-18 19:14:00|541.29|537.19|541.26|537.16|541.29|537.19|541.22|537.12|9
1631992450000|2021-09-18 19:14:10|541.24|537.14|541.41|537.31|541.43|537.33|541.16|537.06|16
1631992460000|2021-09-18 19:14:20|541.4|537.3|541.91|537.81|541.91|537.81|541.39|537.29|24
1631992470000|2021-09-18 19:14:30|542.05|537.95|542.08|537.98|542.18|538.08|542.04|537.94|24
1631992480000|2021-09-18 19:14:40|542.09|537.99|541.96|537.86|542.09|537.99|541.96|537.86|15
1631992490000|2021-09-18 19:14:50|541.97|537.87|541.99|537.89|541.99|537.89|541.95|537.85|8
1631992500000|2021-09-18 19:15:00|541.98|537.88|541.92|537.82|541.98|537.88|541.87|537.77|19
1631992510000|2021-09-18 19:15:10|541.93|537.83|541.82|537.72|542.01|537.91|541.81|537.71|23
1631992520000|2021-09-18 19:15:20|541.83|537.73|541.6|537.5|541.84|537.74|541.6|537.5|19
1631992530000|2021-09-18 19:15:30|541.55|537.45|540.95|536.85|541.55|537.45|540.94|536.84|24
1631992540000|2021-09-18 19:15:40|540.94|536.84|540.59|536.49|540.96|536.86|540.59|536.49|15
1631992550000|2021-09-18 19:15:50|540.61|536.51|540.68|536.58|540.79|536.69|540.61|536.51|22
1631992560000|2021-09-18 19:16:00|540.69|536.59|540.4|536.3|540.73|536.63|540.35|536.25|24
1631992570000|2021-09-18 19:16:10|540.41|536.31|540.76|536.66|540.8|536.7|540.41|536.31|16
1631992580000|2021-09-18 19:16:20|540.81|536.71|540.82|536.72|540.85|536.75|540.77|536.67|20
1631992590000|2021-09-18 19:16:30|540.84|536.74|540.72|536.62|540.84|536.74|540.71|536.61|11
1631992600000|2021-09-18 19:16:40|540.74|536.64|541.45|537.35|541.45|537.35|540.74|536.64|30
1631992610000|2021-09-18 19:16:50|541.46|537.36|541.81|537.71|541.85|537.75|541.41|537.31|22
1631992620000|2021-09-18 19:17:00|541.84|537.74|541.14|537.04|541.87|537.77|541.13|537.03|27
1631992630000|2021-09-18 19:17:10|541.1|537|540.81|536.71|541.11|537.01|540.81|536.71|19
1631992640000|2021-09-18 19:17:20|540.78|536.68|540.45|536.35|540.84|536.74|540.45|536.35|20
1631992650000|2021-09-18 19:17:30|540.44|536.34|540.18|536.08|540.44|536.34|539.86|535.76|31
1631992660000|2021-09-18 19:17:40|540.19|536.09|540.33|536.23|540.33|536.23|540.19|536.09|9
1631992670000|2021-09-18 19:17:50|540.3|536.2|540.47|536.37|540.49|536.39|540.3|536.2|10
1631992680000|2021-09-18 19:18:00|540.6|536.5|540.83|536.73|540.83|536.73|540.6|536.5|17
1631992690000|2021-09-18 19:18:10|540.8|536.7|540.55|536.45|540.8|536.7|540.5|536.4|15
1631992700000|2021-09-18 19:18:20|540.53|536.43|540.53|536.43|540.53|536.43|540.53|536.43|1
1631992710000|2021-09-18 19:18:30|540.52|536.42|541.11|537.01|541.11|537.01|540.52|536.42|23
1631992720000|2021-09-18 19:18:40|541.12|537.02|541.17|537.07|541.18|537.08|541.12|537.02|16
1631992730000|2021-09-18 19:18:50|541.15|537.05|541.04|536.94|541.15|537.05|540.95|536.85|19
1631992740000|2021-09-18 19:19:00|541.11|537.01|541.09|536.99|541.11|537.01|541.06|536.96|14
1631992750000|2021-09-18 19:19:10|541.08|536.98|541.12|537.02|541.12|537.02|541.03|536.93|10
1631992760000|2021-09-18 19:19:20|541.15|537.05|541.66|537.56|541.81|537.71|541.15|537.05|23
1631992770000|2021-09-18 19:19:30|541.64|537.54|541.28|537.18|541.64|537.54|541.28|537.18|24
1631992780000|2021-09-18 19:19:40|541.29|537.19|541.13|537.03|541.29|537.19|541.13|537.03|12
1631992790000|2021-09-18 19:19:50|541.14|537.04|541.21|537.11|541.23|537.13|541.14|537.04|8
1631992800000|2021-09-18 19:20:00|541.22|537.12|541.01|536.91|541.22|537.12|541.01|536.91|17
1631992810000|2021-09-18 19:20:10|540.99|536.89|541|536.9|541|536.9|540.99|536.89|2
1631992820000|2021-09-18 19:20:20|540.99|536.89|541.05|536.95|541.05|536.95|540.99|536.89|13
1631992830000|2021-09-18 19:20:30|541.04|536.94|541.04|536.94|541.05|536.95|541.03|536.93|6
1631992840000|2021-09-18 19:20:40|541.03|536.93|541.05|536.95|541.05|536.95|541.02|536.92|6
1631992850000|2021-09-18 19:20:50|541.04|536.94|541.06|536.96|541.07|536.97|541.04|536.94|8
1631992860000|2021-09-18 19:21:00|541.05|536.95|540.92|536.82|541.06|536.96|540.92|536.82|9
1631992870000|2021-09-18 19:21:10|540.93|536.83|540.82|536.72|540.97|536.87|540.79|536.69|19
1631992880000|2021-09-18 19:21:20|540.81|536.71|540.68|536.58|540.84|536.74|540.68|536.58|7
1631992890000|2021-09-18 19:21:30|540.67|536.57|540.4|536.3|540.67|536.57|540.36|536.26|21
1631992900000|2021-09-18 19:21:40|540.41|536.31|540.5|536.4|540.5|536.4|540.39|536.29|15
1631992910000|2021-09-18 19:21:50|540.56|536.46|540.6|536.5|540.6|536.5|540.56|536.46|6
1631992920000|2021-09-18 19:22:00|540.62|536.52|540.97|536.87|540.97|536.87|540.62|536.52|16
1631992930000|2021-09-18 19:22:10|540.98|536.88|540.95|536.85|541.01|536.91|540.95|536.85|8
1631992940000|2021-09-18 19:22:20|540.94|536.84|540.94|536.84|540.96|536.86|540.94|536.84|9
1631992950000|2021-09-18 19:22:30|540.97|536.87|541|536.9|541|536.9|540.94|536.84|5
1631992960000|2021-09-18 19:22:40|541.01|536.91|540.99|536.89|541.01|536.91|540.98|536.88|5
1631992970000|2021-09-18 19:22:50|541|536.9|540.99|536.89|541|536.9|540.99|536.89|4
1631992980000|2021-09-18 19:23:00|540.98|536.88|540.79|536.69|540.98|536.88|540.74|536.64|16
1631992990000|2021-09-18 19:23:10|540.83|536.73|540.81|536.71|541.06|536.96|540.81|536.71|27
1631993000000|2021-09-18 19:23:20|540.82|536.72|540.72|536.62|540.84|536.74|540.68|536.58|10
1631993010000|2021-09-18 19:23:30|540.71|536.61|540.73|536.63|540.73|536.63|540.7|536.6|9
1631993020000|2021-09-18 19:23:40|540.77|536.67|541.44|537.34|541.44|537.34|540.77|536.67|20
1631993030000|2021-09-18 19:23:50|541.45|537.35|541.56|537.46|541.77|537.67|541.41|537.31|18
1631993040000|2021-09-18 19:24:00|541.49|537.39|541.38|537.28|541.49|537.39|541.37|537.27|7
1631993050000|2021-09-18 19:24:10|541.37|537.27|541.2|537.1|541.37|537.27|541.19|537.09|9
1631993060000|2021-09-18 19:24:20|541.19|537.09|541.45|537.35|541.45|537.35|541.16|537.06|15
1631993070000|2021-09-18 19:24:30|541.48|537.38|541.66|537.56|541.66|537.56|541.47|537.37|12
1631993080000|2021-09-18 19:24:40|541.67|537.57|541.71|537.61|541.73|537.63|541.67|537.57|9
1631993090000|2021-09-18 19:24:50|541.7|537.6|541.71|537.61|541.78|537.68|541.7|537.6|14
1631993100000|2021-09-18 19:25:00|541.6|537.5|541.46|537.36|541.63|537.53|541.46|537.36|8
1631993110000|2021-09-18 19:25:10|541.44|537.34|541.33|537.23|541.46|537.36|541.33|537.23|10
1631993120000|2021-09-18 19:25:20|541.37|537.27|541.53|537.43|541.53|537.43|541.37|537.27|6
1631993130000|2021-09-18 19:25:30|541.6|537.5|541.26|537.16|541.6|537.5|541.26|537.16|16
1631993140000|2021-09-18 19:25:40|541.25|537.15|541.21|537.11|541.26|537.16|541.21|537.11|12
1631993150000|2021-09-18 19:25:50|541.15|537.05|541.05|536.95|541.15|537.05|541.04|536.94|11
1631993160000|2021-09-18 19:26:00|541.04|536.94|540.9|536.8|541.04|536.94|540.88|536.78|15
1631993170000|2021-09-18 19:26:10|540.88|536.78|540.85|536.75|540.9|536.8|540.84|536.74|7
1631993180000|2021-09-18 19:26:20|540.84|536.74|541.11|537.01|541.12|537.02|540.84|536.74|14
1631993190000|2021-09-18 19:26:30|541.12|537.02|541.15|537.05|541.18|537.08|541.12|537.02|7
1631993200000|2021-09-18 19:26:40|541.16|537.06|541.15|537.05|541.16|537.06|541.15|537.05|6
1631993210000|2021-09-18 19:26:50|541.17|537.07|541.23|537.13|541.24|537.14|541.15|537.05|16
1631993220000|2021-09-18 19:27:00|541.27|537.17|541.6|537.5|541.61|537.51|541.27|537.17|16
1631993230000|2021-09-18 19:27:10|541.61|537.51|541.89|537.79|541.9|537.8|541.61|537.51|19
1631993240000|2021-09-18 19:27:20|541.9|537.8|541.76|537.66|541.91|537.81|541.75|537.65|13
1631993250000|2021-09-18 19:27:30|541.75|537.65|541.73|537.63|541.75|537.65|541.71|537.61|5
1631993260000|2021-09-18 19:27:40|541.71|537.61|541.75|537.65|541.75|537.65|541.67|537.57|10
1631993270000|2021-09-18 19:27:50|541.74|537.64|541.74|537.64|541.76|537.66|541.7|537.6|11
1631993280000|2021-09-18 19:28:00|541.73|537.63|541.57|537.47|541.74|537.64|541.57|537.47|16
1631993290000|2021-09-18 19:28:10|541.56|537.46|541.38|537.28|541.56|537.46|541.37|537.27|13
1631993300000|2021-09-18 19:28:20|541.34|537.24|541.36|537.26|541.36|537.26|541.34|537.24|4
1631993310000|2021-09-18 19:28:30|541.35|537.25|541.42|537.32|541.45|537.35|541.35|537.25|12
1631993320000|2021-09-18 19:28:40|541.41|537.31|541.38|537.28|541.42|537.32|541.38|537.28|7
1631993330000|2021-09-18 19:28:50|541.37|537.27|541.39|537.29|541.41|537.31|541.36|537.26|13
1631993340000|2021-09-18 19:29:00|541.38|537.28|541.76|537.66|541.77|537.67|541.36|537.26|17
1631993350000|2021-09-18 19:29:10|541.75|537.65|541.95|537.85|541.96|537.86|541.75|537.65|13
1631993360000|2021-09-18 19:29:20|541.96|537.86|542.02|537.92|542.03|537.93|541.96|537.86|7
1631993370000|2021-09-18 19:29:30|542.01|537.91|542.05|537.95|542.1|538|542.01|537.91|14
1631993380000|2021-09-18 19:29:40|542.06|537.96|542.06|537.96|542.06|537.96|542.05|537.95|3
1631993390000|2021-09-18 19:29:50|542.1|538|542.06|537.96|542.1|538|542.06|537.96|2
1631993400000|2021-09-18 19:30:00|542.04|537.94|541.86|537.76|542.04|537.94|541.83|537.73|7
1631993410000|2021-09-18 19:30:10|541.88|537.78|541.87|537.77|541.89|537.79|541.85|537.75|12
1631993420000|2021-09-18 19:30:20|541.85|537.75|541.86|537.76|541.87|537.77|541.85|537.75|5
1631993430000|2021-09-18 19:30:30|541.85|537.75|541.69|537.59|541.86|537.76|541.69|537.59|10
1631993440000|2021-09-18 19:30:40|541.66|537.56|541.7|537.6|541.7|537.6|541.65|537.55|7
1631993450000|2021-09-18 19:30:50|541.68|537.58|541.47|537.37|541.68|537.58|541.47|537.37|13
1631993460000|2021-09-18 19:31:00|541.48|537.38|541.24|537.14|541.48|537.38|541.24|537.14|17
1631993470000|2021-09-18 19:31:10|541.19|537.09|540.97|536.87|541.25|537.15|540.96|536.86|17
1631993480000|2021-09-18 19:31:20|540.96|536.86|540.76|536.66|540.96|536.86|540.73|536.63|14
1631993490000|2021-09-18 19:31:30|540.77|536.67|540.77|536.67|540.8|536.7|540.76|536.66|9
1631993500000|2021-09-18 19:31:40|540.79|536.69|540.85|536.75|541.04|536.94|540.79|536.69|26
1631993510000|2021-09-18 19:31:50|540.83|536.73|540.74|536.64|540.85|536.75|540.74|536.64|10
1631993520000|2021-09-18 19:32:00|540.73|536.63|540.49|536.39|540.8|536.7|540.47|536.37|17
1631993530000|2021-09-18 19:32:10|540.48|536.38|540.18|536.08|540.49|536.39|540.18|536.08|16
1631993540000|2021-09-18 19:32:20|540.19|536.09|540.08|535.98|540.19|536.09|540.04|535.94|12
1631993550000|2021-09-18 19:32:30|540.03|535.93|540.1|536|540.1|536|539.99|535.89|19
1631993560000|2021-09-18 19:32:40|540.11|536.01|540.27|536.17|540.27|536.17|540.11|536.01|11
1631993570000|2021-09-18 19:32:50|540.28|536.18|540.24|536.14|540.33|536.23|540.24|536.14|12
1631993580000|2021-09-18 19:33:00|540.25|536.15|540.26|536.16|540.29|536.19|540.22|536.12|14
1631993590000|2021-09-18 19:33:10|540.34|536.24|540.58|536.48|540.58|536.48|540.34|536.24|11
1631993600000|2021-09-18 19:33:20|540.61|536.51|540.4|536.3|540.61|536.51|540.4|536.3|15
1631993610000|2021-09-18 19:33:30|540.42|536.32|540.34|536.24|540.45|536.35|540.34|536.24|19
1631993620000|2021-09-18 19:33:40|540.36|536.26|540.16|536.06|540.36|536.26|540.16|536.06|18
1631993630000|2021-09-18 19:33:50|540.07|535.97|540.02|535.92|540.07|535.97|539.99|535.89|12
1631993640000|2021-09-18 19:34:00|540.04|535.94|540.03|535.93|540.04|535.94|539.99|535.89|11
1631993650000|2021-09-18 19:34:10|540.06|535.96|540|535.9|540.07|535.97|540|535.9|7
1631993660000|2021-09-18 19:34:20|539.99|535.89|540.04|535.94|540.04|535.94|539.97|535.87|11
1631993670000|2021-09-18 19:34:30|540.05|535.95|540.08|535.98|540.08|535.98|540.05|535.95|3
1631993680000|2021-09-18 19:34:40|540.06|535.96|540.46|536.36|540.52|536.42|540.06|535.96|17
1631993690000|2021-09-18 19:34:50|540.45|536.35|540.86|536.76|540.88|536.78|540.45|536.35|28
1631993700000|2021-09-18 19:35:00|540.89|536.79|540.93|536.83|540.93|536.83|540.83|536.73|22
1631993710000|2021-09-18 19:35:10|540.94|536.84|540.86|536.76|540.94|536.84|540.85|536.75|7
1631993720000|2021-09-18 19:35:20|540.87|536.77|540.79|536.69|540.87|536.77|540.78|536.68|9
1631993730000|2021-09-18 19:35:30|540.83|536.73|540.77|536.67|540.86|536.76|540.77|536.67|9
1631993740000|2021-09-18 19:35:40|540.76|536.66|540.75|536.65|540.76|536.66|540.75|536.65|2
1631993750000|2021-09-18 19:35:50|540.76|536.66|540.77|536.67|540.77|536.67|540.74|536.64|4
1631993760000|2021-09-18 19:36:00|540.72|536.62|540.31|536.21|540.72|536.62|540.3|536.2|18
1631993770000|2021-09-18 19:36:10|540.23|536.13|540.2|536.1|540.27|536.17|540.2|536.1|13
1631993780000|2021-09-18 19:36:20|540.18|536.08|540.3|536.2|540.3|536.2|540.18|536.08|12
1631993790000|2021-09-18 19:36:30|540.31|536.21|540.42|536.32|540.42|536.32|540.31|536.21|13
1631993800000|2021-09-18 19:36:40|540.43|536.33|540.62|536.52|540.67|536.57|540.43|536.33|13
1631993810000|2021-09-18 19:36:50|540.58|536.48|540.63|536.53|540.63|536.53|540.57|536.47|7
1631993820000|2021-09-18 19:37:00|540.61|536.51|540.67|536.57|540.68|536.58|540.61|536.51|10
1631993830000|2021-09-18 19:37:10|540.68|536.58|540.77|536.67|540.77|536.67|540.66|536.56|9
1631993840000|2021-09-18 19:37:20|540.76|536.66|540.87|536.77|540.88|536.78|540.76|536.66|13
1631993850000|2021-09-18 19:37:30|540.85|536.75|540.92|536.82|540.92|536.82|540.83|536.73|7
1631993860000|2021-09-18 19:37:40|540.9|536.8|540.85|536.75|540.91|536.81|540.84|536.74|9
1631993870000|2021-09-18 19:37:50|540.84|536.74|540.78|536.68|540.84|536.74|540.78|536.68|8
1631993880000|2021-09-18 19:38:00|540.77|536.67|540.82|536.72|540.82|536.72|540.77|536.67|3
1631993890000|2021-09-18 19:38:10|540.81|536.71|540.82|536.72|540.83|536.73|540.81|536.71|4
1631993900000|2021-09-18 19:38:20|540.83|536.73|540.63|536.53|540.83|536.73|540.58|536.48|19
1631993910000|2021-09-18 19:38:30|540.62|536.52|540.72|536.62|540.73|536.63|540.62|536.52|10
1631993920000|2021-09-18 19:38:40|540.71|536.61|540.65|536.55|540.74|536.64|540.65|536.55|19
1631993930000|2021-09-18 19:38:50|540.66|536.56|540.72|536.62|540.74|536.64|540.63|536.53|15
1631993940000|2021-09-18 19:39:00|540.71|536.61|540.69|536.59|540.72|536.62|540.65|536.55|10
1631993950000|2021-09-18 19:39:10|540.68|536.58|540.62|536.52|540.68|536.58|540.62|536.52|14
1631993960000|2021-09-18 19:39:20|540.64|536.54|540.76|536.66|540.77|536.67|540.64|536.54|5
1631993970000|2021-09-18 19:39:30|540.77|536.67|540.72|536.62|540.77|536.67|540.72|536.62|4
1631993980000|2021-09-18 19:39:40|540.73|536.63|540.75|536.65|540.75|536.65|540.73|536.63|5
1631993990000|2021-09-18 19:39:50|540.74|536.64|540.8|536.7|540.81|536.71|540.74|536.64|9
1631994000000|2021-09-18 19:40:00|540.81|536.71|540.73|536.63|540.81|536.71|540.73|536.63|11
1631994010000|2021-09-18 19:40:10|540.74|536.64|540.63|536.53|540.74|536.64|540.63|536.53|14
1631994020000|2021-09-18 19:40:20|540.62|536.52|540.71|536.61|540.72|536.62|540.62|536.52|11
1631994030000|2021-09-18 19:40:30|540.72|536.62|540.78|536.68|540.78|536.68|540.68|536.58|12
1631994040000|2021-09-18 19:40:40|540.82|536.72|540.87|536.77|540.9|536.8|540.82|536.72|18
1631994050000|2021-09-18 19:40:50|540.88|536.78|540.92|536.82|540.96|536.86|540.86|536.76|12
1631994060000|2021-09-18 19:41:00|540.94|536.84|541.03|536.93|541.03|536.93|540.93|536.83|9
1631994070000|2021-09-18 19:41:10|541.04|536.94|541.07|536.97|541.07|536.97|541.04|536.94|2
1631994080000|2021-09-18 19:41:20|541.1|537|541.17|537.07|541.19|537.09|541.09|536.99|11
1631994090000|2021-09-18 19:41:30|541.19|537.09|541.38|537.28|541.38|537.28|541.19|537.09|13
1631994100000|2021-09-18 19:41:40|541.37|537.27|541.53|537.43|541.53|537.43|541.37|537.27|15
1631994110000|2021-09-18 19:41:50|541.58|537.48|541.59|537.49|541.59|537.49|541.56|537.46|6
1631994120000|2021-09-18 19:42:00|541.58|537.48|541.93|537.83|541.97|537.87|541.58|537.48|18
1631994130000|2021-09-18 19:42:10|542|537.9|541.88|537.78|542.06|537.96|541.88|537.78|14
1631994140000|2021-09-18 19:42:20|541.89|537.79|541.69|537.59|541.94|537.84|541.69|537.59|19
1631994150000|2021-09-18 19:42:30|541.71|537.61|541.68|537.58|541.73|537.63|541.68|537.58|21
1631994160000|2021-09-18 19:42:40|541.66|537.56|541.45|537.35|541.66|537.56|541.44|537.34|15
1631994170000|2021-09-18 19:42:50|541.37|537.27|541.41|537.31|541.41|537.31|541.26|537.16|19
1631994180000|2021-09-18 19:43:00|541.4|537.3|541.34|537.24|541.44|537.34|541.32|537.22|17
1631994190000|2021-09-18 19:43:10|541.33|537.23|541.31|537.21|541.33|537.23|541.31|537.21|3
1631994200000|2021-09-18 19:43:20|541.32|537.22|541.35|537.25|541.39|537.29|541.32|537.22|13
1631994210000|2021-09-18 19:43:30|541.38|537.28|541.37|537.27|541.38|537.28|541.37|537.27|2
1631994220000|2021-09-18 19:43:40|541.36|537.26|541.34|537.24|541.37|537.27|541.33|537.23|9
1631994230000|2021-09-18 19:43:50|541.33|537.23|541.46|537.36|541.46|537.36|541.33|537.23|14
1631994240000|2021-09-18 19:44:00|541.48|537.38|541.62|537.52|541.63|537.53|541.48|537.38|16
1631994250000|2021-09-18 19:44:10|541.61|537.51|541.61|537.51|541.63|537.53|541.59|537.49|11
1631994260000|2021-09-18 19:44:20|541.62|537.52|541.74|537.64|541.75|537.65|541.62|537.52|8
1631994270000|2021-09-18 19:44:30|541.75|537.65|541.97|537.87|541.97|537.87|541.74|537.64|7
1631994280000|2021-09-18 19:44:40|541.98|537.88|542.1|538|542.1|538|541.98|537.88|12
1631994290000|2021-09-18 19:44:50|542.11|538.01|542.08|537.98|542.11|538.01|542.08|537.98|10
1631994300000|2021-09-18 19:45:00|542.09|537.99|542.1|538|542.1|538|542.08|537.98|9
1631994310000|2021-09-18 19:45:10|542.09|537.99|542.02|537.92|542.09|537.99|542.01|537.91|13
1631994320000|2021-09-18 19:45:20|542.01|537.91|541.83|537.73|542.01|537.91|541.77|537.67|18
1631994330000|2021-09-18 19:45:30|541.81|537.71|541.82|537.72|541.83|537.73|541.78|537.68|11
1631994340000|2021-09-18 19:45:40|541.85|537.75|541.93|537.83|541.93|537.83|541.83|537.73|3
1631994350000|2021-09-18 19:45:50|541.94|537.84|542.41|538.31|542.42|538.32|541.94|537.84|17
1631994360000|2021-09-18 19:46:00|542.39|538.29|542.38|538.28|542.39|538.29|542.36|538.26|3
1631994370000|2021-09-18 19:46:10|542.39|538.29|542.8|538.7|542.8|538.7|542.39|538.29|14
1631994380000|2021-09-18 19:46:20|542.79|538.69|543.12|539.02|543.12|539.02|542.73|538.63|20
1631994390000|2021-09-18 19:46:30|543.15|539.05|543.26|539.16|543.32|539.22|543.15|539.05|24
1631994400000|2021-09-18 19:46:40|543.27|539.17|542.96|538.86|543.31|539.21|542.95|538.85|12
1631994410000|2021-09-18 19:46:50|542.97|538.87|542.87|538.77|542.97|538.87|542.84|538.74|15
1631994420000|2021-09-18 19:47:00|542.88|538.78|543.23|539.13|543.23|539.13|542.88|538.78|20
1631994430000|2021-09-18 19:47:10|543.24|539.14|543.16|539.06|543.29|539.19|543.16|539.06|11
1631994440000|2021-09-18 19:47:20|543.15|539.05|543.09|538.99|543.17|539.07|543.09|538.99|9
1631994450000|2021-09-18 19:47:30|543.07|538.97|542.92|538.82|543.07|538.97|542.9|538.8|14
1631994460000|2021-09-18 19:47:40|542.93|538.83|542.9|538.8|542.93|538.83|542.9|538.8|6
1631994470000|2021-09-18 19:47:50|542.94|538.84|542.97|538.87|542.97|538.87|542.94|538.84|3
1631994480000|2021-09-18 19:48:00|542.99|538.89|543.07|538.97|543.09|538.99|542.99|538.89|14
1631994490000|2021-09-18 19:48:10|543.1|539|543.1|539|543.1|539|543.07|538.97|11
1631994500000|2021-09-18 19:48:20|543.08|538.98|543.1|539|543.11|539.01|543.08|538.98|5
1631994510000|2021-09-18 19:48:30|543.12|539.02|543.13|539.03|543.14|539.04|543.12|539.02|7
1631994520000|2021-09-18 19:48:40|543.12|539.02|542.99|538.89|543.17|539.07|542.99|538.89|16
1631994530000|2021-09-18 19:48:50|542.93|538.83|542.98|538.88|542.98|538.88|542.93|538.83|4
1631994540000|2021-09-18 19:49:00|542.94|538.84|543.15|539.05|543.15|539.05|542.94|538.84|11
1631994550000|2021-09-18 19:49:10|543.11|539.01|543.11|539.01|543.17|539.07|543.11|539.01|6
1631994560000|2021-09-18 19:49:20|543.1|539|543.07|538.97|543.1|539|543.03|538.93|20
1631994570000|2021-09-18 19:49:30|543.05|538.95|543.03|538.93|543.07|538.97|543.03|538.93|6
1631994580000|2021-09-18 19:49:40|543.01|538.91|542.53|538.43|543.01|538.91|542.52|538.42|27
1631994590000|2021-09-18 19:49:50|542.5|538.4|542.43|538.33|542.51|538.41|542.42|538.32|11
1631994600000|2021-09-18 19:50:00|542.42|538.32|542.93|538.83|542.93|538.83|542.42|538.32|18
1631994610000|2021-09-18 19:50:10|542.95|538.85|542.93|538.83|543.02|538.92|542.92|538.82|15
1631994620000|2021-09-18 19:50:20|542.95|538.85|542.94|538.84|542.95|538.85|542.9|538.8|12
1631994630000|2021-09-18 19:50:30|542.93|538.83|542.92|538.82|542.93|538.83|542.91|538.81|5
1631994640000|2021-09-18 19:50:40|542.91|538.81|542.92|538.82|542.94|538.84|542.91|538.81|7
1631994650000|2021-09-18 19:50:50|542.91|538.81|542.91|538.81|542.91|538.81|542.89|538.79|11
1631994660000|2021-09-18 19:51:00|542.92|538.82|542.92|538.82|542.98|538.88|542.92|538.82|11
1631994670000|2021-09-18 19:51:10|542.94|538.84|542.95|538.85|542.97|538.87|542.94|538.84|5
1631994680000|2021-09-18 19:51:20|542.97|538.87|542.95|538.85|542.97|538.87|542.95|538.85|4
1631994690000|2021-09-18 19:51:30|542.97|538.87|542.95|538.85|542.97|538.87|542.95|538.85|4
1631994700000|2021-09-18 19:51:40|542.97|538.87|542.98|538.88|542.98|538.88|542.95|538.85|10
1631994710000|2021-09-18 19:51:50|542.99|538.89|543.24|539.14|543.24|539.14|542.96|538.86|9
1631994720000|2021-09-18 19:52:00|543.25|539.15|543.32|539.22|543.47|539.37|543.24|539.14|20
1631994730000|2021-09-18 19:52:10|543.33|539.23|543.31|539.21|543.33|539.23|543.28|539.18|7
1631994740000|2021-09-18 19:52:20|543.3|539.2|543.6|539.5|543.6|539.5|543.28|539.18|17
1631994750000|2021-09-18 19:52:30|543.65|539.55|543.81|539.71|543.89|539.79|543.65|539.55|21
1631994760000|2021-09-18 19:52:40|543.8|539.7|543.96|539.86|543.96|539.86|543.8|539.7|11
1631994770000|2021-09-18 19:52:50|543.99|539.89|544.14|540.04|544.14|540.04|543.99|539.89|10
1631994780000|2021-09-18 19:53:00|544.12|540.02|544.14|540.04|544.14|540.04|544.09|539.99|11
1631994790000|2021-09-18 19:53:10|544.11|540.01|544.09|539.99|544.11|540.01|544.07|539.97|7
1631994800000|2021-09-18 19:53:20|544.11|540.01|544.09|539.99|544.11|540.01|544.08|539.98|13
1631994810000|2021-09-18 19:53:30|544.08|539.98|543.87|539.77|544.09|539.99|543.87|539.77|11
1631994820000|2021-09-18 19:53:40|543.88|539.78|543.99|539.89|543.99|539.89|543.73|539.63|20
1631994830000|2021-09-18 19:53:50|544.01|539.91|544.36|540.26|544.36|540.26|544.01|539.91|18
1631994840000|2021-09-18 19:54:00|544.42|540.32|544.8|540.7|544.8|540.7|544.42|540.32|20
1631994850000|2021-09-18 19:54:10|544.81|540.71|544.87|540.77|544.89|540.79|544.77|540.67|12
1631994860000|2021-09-18 19:54:20|544.88|540.78|545.16|541.06|545.16|541.06|544.86|540.76|21
1631994870000|2021-09-18 19:54:30|545.17|541.07|545.12|541.02|545.2|541.1|545.12|541.02|13
1631994880000|2021-09-18 19:54:40|545.13|541.03|545.08|540.98|545.13|541.03|545.07|540.97|7
1631994890000|2021-09-18 19:54:50|545.07|540.97|544.48|540.38|545.08|540.98|544.48|540.38|17
1631994900000|2021-09-18 19:55:00|544.47|540.37|544.27|540.17|544.47|540.37|544.26|540.16|12
1631994910000|2021-09-18 19:55:10|544.3|540.2|544.27|540.17|544.37|540.27|544.24|540.14|15
1631994920000|2021-09-18 19:55:20|544.28|540.18|544.03|539.93|544.28|540.18|544.03|539.93|22
1631994930000|2021-09-18 19:55:30|544.02|539.92|544.01|539.91|544.02|539.92|544|539.9|8
1631994940000|2021-09-18 19:55:40|543.99|539.89|544.09|539.99|544.1|540|543.95|539.85|17
1631994950000|2021-09-18 19:55:50|544.08|539.98|543.9|539.8|544.09|539.99|543.87|539.77|27
1631994960000|2021-09-18 19:56:00|543.89|539.79|543.87|539.77|543.89|539.79|543.87|539.77|6
1631994970000|2021-09-18 19:56:10|543.88|539.78|543.88|539.78|543.89|539.79|543.86|539.76|5
1631994980000|2021-09-18 19:56:20|543.87|539.77|544.71|540.61|544.71|540.61|543.87|539.77|21
1631994990000|2021-09-18 19:56:30|544.7|540.6|544.84|540.74|544.85|540.75|544.68|540.58|19
1631995000000|2021-09-18 19:56:40|544.83|540.73|544.91|540.81|544.91|540.81|544.83|540.73|16
1631995010000|2021-09-18 19:56:50|544.89|540.79|544.77|540.67|544.93|540.83|544.77|540.67|9
1631995020000|2021-09-18 19:57:00|544.74|540.64|544.74|540.64|544.75|540.65|544.74|540.64|3
1631995030000|2021-09-18 19:57:10|544.76|540.66|545.22|541.12|545.23|541.13|544.76|540.66|23
1631995040000|2021-09-18 19:57:20|545.23|541.13|545.98|541.88|545.99|541.89|545.23|541.13|18
1631995050000|2021-09-18 19:57:30|545.99|541.89|545.84|541.74|546.02|541.92|545.84|541.74|18
1631995060000|2021-09-18 19:57:40|545.82|541.72|546.02|541.92|546.02|541.92|545.78|541.68|22
1631995070000|2021-09-18 19:57:50|546.01|541.91|546.31|542.21|546.33|542.23|546|541.9|17
1631995080000|2021-09-18 19:58:00|546.27|542.17|546.15|542.05|546.28|542.18|546.14|542.04|14
1631995090000|2021-09-18 19:58:10|546.14|542.04|546.31|542.21|546.34|542.24|546.14|542.04|22
1631995100000|2021-09-18 19:58:20|546.3|542.2|546.29|542.19|546.34|542.24|546.21|542.11|14
1631995110000|2021-09-18 19:58:30|546.3|542.2|546.05|541.95|546.39|542.29|546.05|541.95|24
1631995120000|2021-09-18 19:58:40|546.03|541.93|546.06|541.96|546.13|542.03|545.8|541.7|30
1631995130000|2021-09-18 19:58:50|546.05|541.95|546.11|542.01|546.14|542.04|546.05|541.95|10
1631995140000|2021-09-18 19:59:00|546.09|541.99|545.75|541.65|546.09|541.99|545.74|541.64|21
1631995150000|2021-09-18 19:59:10|545.72|541.62|545.49|541.39|545.73|541.63|545.47|541.37|18
1631995160000|2021-09-18 19:59:20|545.57|541.47|545.73|541.63|545.78|541.68|545.54|541.44|25
1631995170000|2021-09-18 19:59:30|545.74|541.64|545.81|541.71|545.93|541.83|545.74|541.64|17
1631995180000|2021-09-18 19:59:40|545.82|541.72|545.59|541.49|545.82|541.72|545.59|541.49|22
1631995190000|2021-09-18 19:59:50|545.58|541.48|545.81|541.71|545.81|541.71|545.57|541.47|23
1631995200000|2021-09-18 20:00:00|545.84|541.74|545.45|541.35|545.91|541.81|545.45|541.35|32
1631995210000|2021-09-18 20:00:10|545.42|541.32|544.99|540.89|545.42|541.32|544.99|540.89|28
1631995220000|2021-09-18 20:00:20|544.97|540.87|544.76|540.66|545.05|540.95|544.75|540.65|22
1631995230000|2021-09-18 20:00:30|544.79|540.69|544.39|540.29|544.86|540.76|544.38|540.28|25
1631995240000|2021-09-18 20:00:40|544.41|540.31|544.96|540.86|544.96|540.86|544.39|540.29|23
1631995250000|2021-09-18 20:00:50|544.95|540.85|544.65|540.55|544.95|540.85|544.65|540.55|21
1631995260000|2021-09-18 20:01:00|544.64|540.54|544.19|540.09|544.67|540.57|544.19|540.09|20
1631995270000|2021-09-18 20:01:10|544.2|540.1|543.86|539.76|544.2|540.1|543.86|539.76|19
1631995280000|2021-09-18 20:01:20|543.92|539.82|543.6|539.5|543.92|539.82|543.25|539.15|32
1631995290000|2021-09-18 20:01:30|543.59|539.49|543.59|539.49|543.64|539.54|543.55|539.45|16
1631995300000|2021-09-18 20:01:40|543.6|539.5|543.73|539.63|543.82|539.72|543.59|539.49|18
1631995310000|2021-09-18 20:01:50|543.72|539.62|543.71|539.61|543.9|539.8|543.71|539.61|21
1631995320000|2021-09-18 20:02:00|543.7|539.6|543.48|539.38|543.71|539.61|543.44|539.34|22
1631995330000|2021-09-18 20:02:10|543.49|539.39|543.67|539.57|543.7|539.6|543.49|539.39|21
1631995340000|2021-09-18 20:02:20|543.65|539.55|543.84|539.74|543.84|539.74|543.63|539.53|15
1631995350000|2021-09-18 20:02:30|543.82|539.72|543.25|539.15|543.84|539.74|543.13|539.03|27
1631995360000|2021-09-18 20:02:40|543.26|539.16|542.36|538.26|543.26|539.16|542.25|538.15|33
1631995370000|2021-09-18 20:02:50|542.4|538.3|542.37|538.27|542.46|538.36|542.31|538.21|26
1631995380000|2021-09-18 20:03:00|542.38|538.28|542.41|538.31|542.43|538.33|542.28|538.18|25
1631995390000|2021-09-18 20:03:10|542.38|538.28|542.16|538.06|542.41|538.31|542.11|538.01|25
1631995400000|2021-09-18 20:03:20|542.17|538.07|542.09|537.99|542.17|538.07|541.97|537.87|21
1631995410000|2021-09-18 20:03:30|542.1|538|541.7|537.6|542.1|538|541.7|537.6|16
1631995420000|2021-09-18 20:03:40|541.69|537.59|542.29|538.19|542.29|538.19|541.63|537.53|27
1631995430000|2021-09-18 20:03:50|542.3|538.2|541.66|537.56|542.3|538.2|541.66|537.56|28
1631995440000|2021-09-18 20:04:00|541.63|537.53|541.17|537.07|541.63|537.53|541.17|537.07|22
1631995450000|2021-09-18 20:04:10|541.19|537.09|541.24|537.14|541.39|537.29|541.15|537.05|29
1631995460000|2021-09-18 20:04:20|541.23|537.13|541.13|537.03|541.23|537.13|541.11|537.01|15
1631995470000|2021-09-18 20:04:30|541.14|537.04|541.23|537.13|541.23|537.13|541.12|537.02|26
1631995480000|2021-09-18 20:04:40|541.22|537.12|541|536.9|541.22|537.12|540.62|536.52|33
1631995490000|2021-09-18 20:04:50|540.99|536.89|540.85|536.75|541.21|537.11|540.83|536.73|21
1631995500000|2021-09-18 20:05:00|540.79|536.69|540.66|536.56|540.86|536.76|540.66|536.56|23
1631995510000|2021-09-18 20:05:10|540.68|536.58|540.34|536.24|540.68|536.58|540.33|536.23|16
1631995520000|2021-09-18 20:05:20|540.33|536.23|539.54|535.44|540.33|536.23|539.52|535.42|31
1631995530000|2021-09-18 20:05:30|539.39|535.29|539.5|535.4|539.8|535.7|539.39|535.29|31
1631995540000|2021-09-18 20:05:40|539.47|535.37|539.32|535.22|539.47|535.37|539.22|535.12|25
1631995550000|2021-09-18 20:05:50|539.31|535.21|540.19|536.09|540.21|536.11|539.31|535.21|32
1631995560000|2021-09-18 20:06:00|540.14|536.04|539.15|535.05|540.14|536.04|539.15|535.05|29
1631995570000|2021-09-18 20:06:10|539.16|535.06|539.21|535.11|539.31|535.21|539.09|534.99|28
1631995580000|2021-09-18 20:06:20|539.14|535.04|539.4|535.3|539.4|535.3|539.12|535.02|26
1631995590000|2021-09-18 20:06:30|539.43|535.33|539.42|535.32|539.47|535.37|539.39|535.29|21
1631995600000|2021-09-18 20:06:40|539.41|535.31|538.92|534.82|539.42|535.32|538.92|534.82|28
1631995610000|2021-09-18 20:06:50|538.9|534.8|538.59|534.49|538.93|534.83|538.4|534.3|26
1631995620000|2021-09-18 20:07:00|538.67|534.57|539.28|535.18|539.28|535.18|538.67|534.57|28
1631995630000|2021-09-18 20:07:10|539.27|535.17|538.95|534.85|539.27|535.17|538.82|534.72|24
1631995640000|2021-09-18 20:07:20|538.94|534.84|538.93|534.83|538.95|534.85|538.86|534.76|20
1631995650000|2021-09-18 20:07:30|538.95|534.85|539.09|534.99|539.28|535.18|538.95|534.85|29
1631995660000|2021-09-18 20:07:40|539.11|535.01|539.46|535.36|539.48|535.38|539.07|534.97|23
1631995670000|2021-09-18 20:07:50|539.47|535.37|539.59|535.49|539.68|535.58|539.47|535.37|20
1631995680000|2021-09-18 20:08:00|539.61|535.51|540.05|535.95|540.05|535.95|539.59|535.49|20
1631995690000|2021-09-18 20:08:10|540.14|536.04|540.66|536.56|540.66|536.56|540.14|536.04|25
1631995700000|2021-09-18 20:08:20|540.64|536.54|540.72|536.62|540.73|536.63|540.54|536.44|23
1631995710000|2021-09-18 20:08:30|540.73|536.63|540.47|536.37|540.82|536.72|540.42|536.32|19
1631995720000|2021-09-18 20:08:40|540.46|536.36|540.93|536.83|540.93|536.83|540.46|536.36|29
1631995730000|2021-09-18 20:08:50|540.92|536.82|541.01|536.91|541.01|536.91|540.92|536.82|12
1631995740000|2021-09-18 20:09:00|541.04|536.94|540.65|536.55|541.05|536.95|540.65|536.55|14
1631995750000|2021-09-18 20:09:10|540.63|536.53|539.55|535.45|540.63|536.53|539.55|535.45|33
1631995760000|2021-09-18 20:09:20|539.51|535.41|539.26|535.16|539.53|535.43|539.01|534.91|33
1631995770000|2021-09-18 20:09:30|539.27|535.17|539.66|535.56|539.66|535.56|539.26|535.16|14
1631995780000|2021-09-18 20:09:40|539.65|535.55|539.48|535.38|539.74|535.64|539.48|535.38|22
1631995790000|2021-09-18 20:09:50|539.46|535.36|539.73|535.63|539.73|535.63|539.46|535.36|18
1631995800000|2021-09-18 20:10:00|539.75|535.65|539.75|535.65|539.76|535.66|539.72|535.62|7
1631995810000|2021-09-18 20:10:10|539.74|535.64|539.77|535.67|539.77|535.67|539.65|535.55|21
1631995820000|2021-09-18 20:10:20|539.79|535.69|539.74|535.64|540.05|535.95|539.72|535.62|27
1631995830000|2021-09-18 20:10:30|539.72|535.62|539.22|535.12|539.72|535.62|539.22|535.12|22
1631995840000|2021-09-18 20:10:40|539.21|535.11|539.11|535.01|539.21|535.11|539.09|534.99|24
1631995850000|2021-09-18 20:10:50|539.1|535|538.95|534.85|539.13|535.03|538.95|534.85|20
1631995860000|2021-09-18 20:11:00|538.94|534.84|538.92|534.82|539|534.9|538.9|534.8|13
1631995870000|2021-09-18 20:11:10|538.95|534.85|539.02|534.92|539.05|534.95|538.94|534.84|15
1631995880000|2021-09-18 20:11:20|539.01|534.91|539.29|535.19|539.29|535.19|539.01|534.91|19
1631995890000|2021-09-18 20:11:30|539.36|535.26|539.55|535.45|539.56|535.46|539.36|535.26|16
1631995900000|2021-09-18 20:11:40|539.56|535.46|539.68|535.58|539.7|535.6|539.56|535.46|10
1631995910000|2021-09-18 20:11:50|539.69|535.59|539.85|535.75|539.9|535.8|539.69|535.59|13
1631995920000|2021-09-18 20:12:00|539.84|535.74|539.59|535.49|539.84|535.74|539.59|535.49|13
1631995930000|2021-09-18 20:12:10|539.6|535.5|539.27|535.17|539.61|535.51|539.26|535.16|14
1631995940000|2021-09-18 20:12:20|539.22|535.12|539.35|535.25|539.38|535.28|539.11|535.01|20
1631995950000|2021-09-18 20:12:30|539.34|535.24|539.4|535.3|539.41|535.31|539.34|535.24|11
1631995960000|2021-09-18 20:12:40|539.44|535.34|539.59|535.49|539.79|535.69|539.44|535.34|19
1631995970000|2021-09-18 20:12:50|539.58|535.48|539.45|535.35|539.59|535.49|539.45|535.35|14
1631995980000|2021-09-18 20:13:00|539.43|535.33|539.32|535.22|539.45|535.35|539.32|535.22|13
1631995990000|2021-09-18 20:13:10|539.28|535.18|538.33|534.23|539.28|535.18|538.25|534.15|28
1631996000000|2021-09-18 20:13:20|538.35|534.25|538.13|534.03|538.35|534.25|537.77|533.67|34
1631996010000|2021-09-18 20:13:30|538.16|534.06|537.75|533.65|538.21|534.11|537.48|533.38|35
1631996020000|2021-09-18 20:13:40|537.8|533.7|538.42|534.32|538.5|534.4|537.79|533.69|26
1631996030000|2021-09-18 20:13:50|538.38|534.28|538.75|534.65|538.76|534.66|538.38|534.28|29
1631996040000|2021-09-18 20:14:00|538.77|534.67|538.01|533.91|538.8|534.7|537.96|533.86|30
1631996050000|2021-09-18 20:14:10|538.09|533.99|537.62|533.52|538.19|534.09|537.49|533.39|25
1631996060000|2021-09-18 20:14:20|537.64|533.54|537.53|533.43|537.88|533.78|537.53|533.43|29
1631996070000|2021-09-18 20:14:30|537.52|533.42|538.1|534|538.1|534|537.25|533.15|32
1631996080000|2021-09-18 20:14:40|538.2|534.1|538.58|534.48|538.58|534.48|538.18|534.08|25
1631996090000|2021-09-18 20:14:50|538.57|534.47|538.26|534.16|538.68|534.58|538.26|534.16|24
1631996100000|2021-09-18 20:15:00|538.23|534.13|537.44|533.34|538.23|534.13|537.44|533.34|37
1631996110000|2021-09-18 20:15:10|537.52|533.42|537.1|533|537.52|533.42|537.1|533|17
1631996120000|2021-09-18 20:15:20|537.13|533.03|537.61|533.51|537.61|533.51|537.08|532.98|22
1631996130000|2021-09-18 20:15:30|537.71|533.61|538.06|533.96|538.07|533.97|537.66|533.56|25
1631996140000|2021-09-18 20:15:40|538.05|533.95|538.33|534.23|538.4|534.3|538.01|533.91|33
1631996150000|2021-09-18 20:15:50|538.36|534.26|538.47|534.37|538.71|534.61|538.36|534.26|30
1631996160000|2021-09-18 20:16:00|538.46|534.36|538.27|534.17|538.59|534.49|538.23|534.13|25
1631996170000|2021-09-18 20:16:10|538.26|534.16|537.92|533.82|538.26|534.16|537.92|533.82|20
1631996180000|2021-09-18 20:16:20|537.93|533.83|538.24|534.14|538.24|534.14|537.8|533.7|33
1631996190000|2021-09-18 20:16:30|538.26|534.16|537.96|533.86|538.37|534.27|537.96|533.86|29
1631996200000|2021-09-18 20:16:40|537.95|533.85|537.68|533.58|537.95|533.85|537.68|533.58|15
1631996210000|2021-09-18 20:16:50|537.66|533.56|537.47|533.37|537.66|533.56|537.4|533.3|21
1631996220000|2021-09-18 20:17:00|537.46|533.36|537.44|533.34|537.48|533.38|537.41|533.31|19
1631996230000|2021-09-18 20:17:10|537.46|533.36|537.7|533.6|537.97|533.87|537.46|533.36|24
1631996240000|2021-09-18 20:17:20|537.58|533.48|537.67|533.57|537.69|533.59|537.55|533.45|19
1631996250000|2021-09-18 20:17:30|537.69|533.59|537.63|533.53|537.79|533.69|537.57|533.47|21
1631996260000|2021-09-18 20:17:40|537.64|533.54|537.35|533.25|537.64|533.54|537.35|533.25|21
1631996270000|2021-09-18 20:17:50|537.34|533.24|537.6|533.5|537.6|533.5|537.26|533.16|18
1631996280000|2021-09-18 20:18:00|537.61|533.51|537.7|533.6|537.7|533.6|537.61|533.51|11
1631996290000|2021-09-18 20:18:10|537.71|533.61|537.91|533.81|537.91|533.81|537.69|533.59|14
1631996300000|2021-09-18 20:18:20|537.97|533.87|537.9|533.8|538.12|534.02|537.9|533.8|25
1631996310000|2021-09-18 20:18:30|537.89|533.79|537.69|533.59|537.89|533.79|537.69|533.59|21
1631996320000|2021-09-18 20:18:40|537.68|533.58|537.47|533.37|537.81|533.71|537.47|533.37|19
1631996330000|2021-09-18 20:18:50|537.49|533.39|537.79|533.69|537.8|533.7|537.49|533.39|17
1631996340000|2021-09-18 20:19:00|537.8|533.7|537.78|533.68|538.09|533.99|537.78|533.68|26
1631996350000|2021-09-18 20:19:10|537.7|533.6|537.75|533.65|537.76|533.66|537.68|533.58|10
1631996360000|2021-09-18 20:19:20|537.74|533.64|537.94|533.84|537.96|533.86|537.74|533.64|11
1631996370000|2021-09-18 20:19:30|537.95|533.85|537.78|533.68|538.07|533.97|537.76|533.66|21
1631996380000|2021-09-18 20:19:40|537.8|533.7|538.1|534|538.11|534.01|537.8|533.7|19
1631996390000|2021-09-18 20:19:50|538.11|534.01|538.31|534.21|538.36|534.26|538.11|534.01|17
1631996400000|2021-09-18 20:20:00|538.29|534.19|538.33|534.23|538.37|534.27|538.2|534.1|17
1631996410000|2021-09-18 20:20:10|538.32|534.22|537.9|533.8|538.32|534.22|537.9|533.8|26
1631996420000|2021-09-18 20:20:20|537.83|533.73|537.96|533.86|538|533.9|537.82|533.72|21
1631996430000|2021-09-18 20:20:30|537.95|533.85|538.1|534|538.1|534|537.95|533.85|19
1631996440000|2021-09-18 20:20:40|538.08|533.98|537.59|533.49|538.08|533.98|537.54|533.44|19
1631996450000|2021-09-18 20:20:50|537.58|533.48|537.92|533.82|537.99|533.89|537.57|533.47|26
1631996460000|2021-09-18 20:21:00|537.93|533.83|537.51|533.41|537.93|533.83|537.51|533.41|24
1631996470000|2021-09-18 20:21:10|537.49|533.39|537.6|533.5|537.61|533.51|537.47|533.37|23
1631996480000|2021-09-18 20:21:20|537.56|533.46|537.74|533.64|537.74|533.64|537.56|533.46|18
1631996490000|2021-09-18 20:21:30|537.75|533.65|538.1|534|538.1|534|537.75|533.65|16
1631996500000|2021-09-18 20:21:40|538.14|534.04|537.87|533.77|538.16|534.06|537.83|533.73|17
1631996510000|2021-09-18 20:21:50|537.86|533.76|537.9|533.8|537.91|533.81|537.81|533.71|12
1631996520000|2021-09-18 20:22:00|537.89|533.79|537.59|533.49|537.89|533.79|537.54|533.44|26
1631996530000|2021-09-18 20:22:10|537.58|533.48|537.59|533.49|537.64|533.54|537.57|533.47|9
1631996540000|2021-09-18 20:22:20|537.57|533.47|537.63|533.53|537.63|533.53|537.56|533.46|12
1631996550000|2021-09-18 20:22:30|537.64|533.54|537.82|533.72|537.82|533.72|537.58|533.48|22
1631996560000|2021-09-18 20:22:40|537.83|533.73|538.01|533.91|538.01|533.91|537.75|533.65|20
1631996570000|2021-09-18 20:22:50|538.02|533.92|538.17|534.07|538.18|534.08|538.02|533.92|12
1631996580000|2021-09-18 20:23:00|538.16|534.06|538.18|534.08|538.2|534.1|538.1|534|17
1631996590000|2021-09-18 20:23:10|538.15|534.05|538.11|534.01|538.17|534.07|538.1|534|17
1631996600000|2021-09-18 20:23:20|538.09|533.99|537.32|533.22|538.1|534|537.32|533.22|22
1631996610000|2021-09-18 20:23:30|537.29|533.19|537.27|533.17|537.34|533.24|537.26|533.16|18
1631996620000|2021-09-18 20:23:40|537.26|533.16|537.24|533.14|537.26|533.16|537.2|533.1|13
1631996630000|2021-09-18 20:23:50|537.22|533.12|537.25|533.15|537.3|533.2|537.22|533.12|14
1631996640000|2021-09-18 20:24:00|537.21|533.11|537.11|533.01|537.28|533.18|537.11|533.01|12
1631996650000|2021-09-18 20:24:10|537.1|533|537.11|533.01|537.17|533.07|536.98|532.88|13
1631996660000|2021-09-18 20:24:20|537.14|533.04|537.11|533.01|537.17|533.07|537.11|533.01|12
1631996670000|2021-09-18 20:24:30|537.15|533.05|537.84|533.74|537.86|533.76|537.15|533.05|24
1631996680000|2021-09-18 20:24:40|537.83|533.73|537.83|533.73|537.86|533.76|537.58|533.48|23
1631996690000|2021-09-18 20:24:50|537.84|533.74|537.58|533.48|537.84|533.74|537.5|533.4|26
1631996700000|2021-09-18 20:25:00|537.61|533.51|537.26|533.16|537.62|533.52|537.26|533.16|22
1631996710000|2021-09-18 20:25:10|537.25|533.15|537.3|533.2|537.32|533.22|537.16|533.06|19
1631996720000|2021-09-18 20:25:20|537.29|533.19|537.56|533.46|537.58|533.48|537.29|533.19|15
1631996730000|2021-09-18 20:25:30|537.57|533.47|537.96|533.86|537.96|533.86|537.56|533.46|22
1631996740000|2021-09-18 20:25:40|538|533.9|537.86|533.76|538|533.9|537.78|533.68|25
1631996750000|2021-09-18 20:25:50|537.85|533.75|537.65|533.55|537.85|533.75|537.64|533.54|14
1631996760000|2021-09-18 20:26:00|537.61|533.51|537.48|533.38|537.64|533.54|537.48|533.38|16
1631996770000|2021-09-18 20:26:10|537.49|533.39|537.31|533.21|537.49|533.39|537.31|533.21|9
1631996780000|2021-09-18 20:26:20|537.33|533.23|537.24|533.14|537.34|533.24|537.19|533.09|14
1631996790000|2021-09-18 20:26:30|537.29|533.19|537.3|533.2|537.3|533.2|537.27|533.17|9
1631996800000|2021-09-18 20:26:40|537.32|533.22|537.65|533.55|537.65|533.55|537.3|533.2|15
1631996810000|2021-09-18 20:26:50|537.66|533.56|537.68|533.58|537.71|533.61|537.65|533.55|19
1631996820000|2021-09-18 20:27:00|537.67|533.57|537.54|533.44|537.69|533.59|537.51|533.41|23
1631996830000|2021-09-18 20:27:10|537.53|533.43|537.59|533.49|537.59|533.49|537.48|533.38|15
1631996840000|2021-09-18 20:27:20|537.61|533.51|537.79|533.69|537.79|533.69|537.61|533.51|14
1631996850000|2021-09-18 20:27:30|537.78|533.68|537.84|533.74|537.87|533.77|537.78|533.68|20
1631996860000|2021-09-18 20:27:40|537.82|533.72|537.64|533.54|537.82|533.72|537.64|533.54|20
1631996870000|2021-09-18 20:27:50|537.65|533.55|537.72|533.62|537.72|533.62|537.65|533.55|16
1631996880000|2021-09-18 20:28:00|537.71|533.61|537.45|533.35|537.71|533.61|537.42|533.32|11
1631996890000|2021-09-18 20:28:10|537.46|533.36|537.53|533.43|537.53|533.43|537.46|533.36|16
1631996900000|2021-09-18 20:28:20|537.6|533.5|537.67|533.57|537.67|533.57|537.58|533.48|16
1631996910000|2021-09-18 20:28:30|537.66|533.56|537.93|533.83|537.94|533.84|537.65|533.55|18
1631996920000|2021-09-18 20:28:40|537.94|533.84|537.87|533.77|538|533.9|537.87|533.77|13
1631996930000|2021-09-18 20:28:50|537.79|533.69|537.78|533.68|537.82|533.72|537.75|533.65|9
1631996940000|2021-09-18 20:29:00|537.79|533.69|537.72|533.62|537.85|533.75|537.69|533.59|11
1631996950000|2021-09-18 20:29:10|537.68|533.58|537.6|533.5|537.68|533.58|537.59|533.49|9
1631996960000|2021-09-18 20:29:20|537.63|533.53|537.43|533.33|537.63|533.53|537.43|533.33|14
1631996970000|2021-09-18 20:29:30|537.44|533.34|537.51|533.41|537.51|533.41|537.43|533.33|12
1631996980000|2021-09-18 20:29:40|537.66|533.56|537.6|533.5|537.78|533.68|537.6|533.5|16
1631996990000|2021-09-18 20:29:50|537.59|533.49|537.42|533.32|537.59|533.49|537.42|533.32|14
1631997000000|2021-09-18 20:30:00|537.41|533.31|537.2|533.1|537.41|533.31|537.04|532.94|20
1631997010000|2021-09-18 20:30:10|537.19|533.09|537.13|533.03|537.31|533.21|537.13|533.03|17
1631997020000|2021-09-18 20:30:20|537.04|532.94|537|532.9|537.06|532.96|536.92|532.82|13
1631997030000|2021-09-18 20:30:30|536.99|532.89|536.06|531.96|536.99|532.89|536.06|531.96|22
1631997040000|2021-09-18 20:30:40|536.05|531.95|535.96|531.86|536.06|531.96|535.95|531.85|18
1631997050000|2021-09-18 20:30:50|535.99|531.89|535.68|531.58|536.12|532.02|535.68|531.58|19
1631997060000|2021-09-18 20:31:00|535.7|531.6|535.7|531.6|536.02|531.92|535.68|531.58|28
1631997070000|2021-09-18 20:31:10|535.71|531.61|535.64|531.54|535.71|531.61|535.41|531.31|25
1631997080000|2021-09-18 20:31:20|535.68|531.58|536.13|532.03|536.34|532.24|535.68|531.58|27
1631997090000|2021-09-18 20:31:30|536.15|532.05|536.48|532.38|536.48|532.38|536.12|532.02|26
1631997100000|2021-09-18 20:31:40|536.49|532.39|536.47|532.37|536.58|532.48|536.39|532.29|28
1631997110000|2021-09-18 20:31:50|536.48|532.38|537.16|533.06|537.16|533.06|536.45|532.35|26
1631997120000|2021-09-18 20:32:00|537.17|533.07|537.17|533.07|537.18|533.08|537.07|532.97|25
1631997130000|2021-09-18 20:32:10|537.16|533.06|537.62|533.52|537.66|533.56|537.16|533.06|27
1631997140000|2021-09-18 20:32:20|537.6|533.5|537.38|533.28|537.6|533.5|537.37|533.27|27
1631997150000|2021-09-18 20:32:30|537.39|533.29|537.11|533.01|537.39|533.29|537.1|533|24
1631997160000|2021-09-18 20:32:40|537.12|533.02|537.12|533.02|537.21|533.11|537.12|533.02|14
1631997170000|2021-09-18 20:32:50|537.14|533.04|537.05|532.95|537.14|533.04|537.04|532.94|9
1631997180000|2021-09-18 20:33:00|537.06|532.96|536.83|532.73|537.06|532.96|536.83|532.73|13
1631997190000|2021-09-18 20:33:10|536.84|532.74|536.83|532.73|536.84|532.74|536.77|532.67|12
1631997200000|2021-09-18 20:33:20|536.84|532.74|536.82|532.72|536.98|532.88|536.82|532.72|17
1631997210000|2021-09-18 20:33:30|536.78|532.68|536.86|532.76|536.98|532.88|536.59|532.49|28
1631997220000|2021-09-18 20:33:40|536.82|532.72|536.74|532.64|536.83|532.73|536.64|532.54|15
1631997230000|2021-09-18 20:33:50|536.76|532.66|537.33|533.23|537.33|533.23|536.74|532.64|22
1631997240000|2021-09-18 20:34:00|537.32|533.22|537.24|533.14|537.32|533.22|537.22|533.12|10
1631997250000|2021-09-18 20:34:10|537.25|533.15|537.18|533.08|537.26|533.16|537.17|533.07|12
1631997260000|2021-09-18 20:34:20|537.17|533.07|537.1|533|537.22|533.12|537.07|532.97|13
1631997270000|2021-09-18 20:34:30|537.12|533.02|537.41|533.31|537.41|533.31|537.1|533|19
1631997280000|2021-09-18 20:34:40|537.4|533.3|537.25|533.15|537.41|533.31|537.17|533.07|19
1631997290000|2021-09-18 20:34:50|537.24|533.14|537.39|533.29|537.39|533.29|537.21|533.11|11
1631997300000|2021-09-18 20:35:00|537.41|533.31|537.56|533.46|537.56|533.46|537.41|533.31|13
1631997310000|2021-09-18 20:35:10|537.54|533.44|537.64|533.54|537.64|533.54|537.51|533.41|13
1631997320000|2021-09-18 20:35:20|537.66|533.56|537.73|533.63|537.74|533.64|537.65|533.55|11
1631997330000|2021-09-18 20:35:30|537.74|533.64|537.98|533.88|537.98|533.88|537.72|533.62|18
1631997340000|2021-09-18 20:35:40|537.97|533.87|538.15|534.05|538.15|534.05|537.97|533.87|15
1631997350000|2021-09-18 20:35:50|538.16|534.06|538.73|534.63|538.78|534.68|538.16|534.06|20
1631997360000|2021-09-18 20:36:00|538.76|534.66|538.2|534.1|538.79|534.69|538.2|534.1|27
1631997370000|2021-09-18 20:36:10|538.12|534.02|538.16|534.06|538.21|534.11|537.96|533.86|24
1631997380000|2021-09-18 20:36:20|538.13|534.03|538|533.9|538.14|534.04|537.96|533.86|21
1631997390000|2021-09-18 20:36:30|538.01|533.91|538.33|534.23|538.33|534.23|538.01|533.91|23
1631997400000|2021-09-18 20:36:40|538.34|534.24|538.35|534.25|538.45|534.35|538.34|534.24|17
1631997410000|2021-09-18 20:36:50|538.34|534.24|538.25|534.15|538.35|534.25|538.2|534.1|23
1631997420000|2021-09-18 20:37:00|538.3|534.2|538.65|534.55|538.65|534.55|538.3|534.2|27
1631997430000|2021-09-18 20:37:10|538.64|534.54|538.2|534.1|538.64|534.54|538.19|534.09|21
1631997440000|2021-09-18 20:37:20|538.21|534.11|538.24|534.14|538.28|534.18|538.2|534.1|10
1631997450000|2021-09-18 20:37:30|538.16|534.06|537.88|533.78|538.16|534.06|537.86|533.76|14
1631997460000|2021-09-18 20:37:40|537.87|533.77|537.87|533.77|537.88|533.78|537.77|533.67|16
1631997470000|2021-09-18 20:37:50|537.92|533.82|537.95|533.85|538.04|533.94|537.92|533.82|19
1631997480000|2021-09-18 20:38:00|537.97|533.87|537.51|533.41|537.99|533.89|537.51|533.41|25
1631997490000|2021-09-18 20:38:10|537.47|533.37|537.39|533.29|537.51|533.41|537.31|533.21|21
1631997500000|2021-09-18 20:38:20|537.42|533.32|537.55|533.45|537.64|533.54|537.42|533.32|20
1631997510000|2021-09-18 20:38:30|537.54|533.44|537.65|533.55|537.65|533.55|537.54|533.44|9
1631997520000|2021-09-18 20:38:40|537.64|533.54|537.69|533.59|537.92|533.82|537.64|533.54|16
1631997530000|2021-09-18 20:38:50|537.71|533.61|537.56|533.46|537.73|533.63|537.56|533.46|22
1631997540000|2021-09-18 20:39:00|537.55|533.45|537.47|533.37|537.55|533.45|537.43|533.33|14
1631997550000|2021-09-18 20:39:10|537.48|533.38|537.45|533.35|537.48|533.38|537.45|533.35|3
1631997560000|2021-09-18 20:39:20|537.44|533.34|537.41|533.31|537.48|533.38|537.35|533.25|17
1631997570000|2021-09-18 20:39:30|537.39|533.29|537.2|533.1|537.41|533.31|537.2|533.1|17
1631997580000|2021-09-18 20:39:40|537.19|533.09|536.99|532.89|537.21|533.11|536.98|532.88|17
1631997590000|2021-09-18 20:39:50|537|532.9|537.09|532.99|537.09|532.99|536.87|532.77|19
1631997600000|2021-09-18 20:40:00|537.08|532.98|537.11|533.01|537.12|533.02|537.08|532.98|18
1631997610000|2021-09-18 20:40:10|537.12|533.02|537.37|533.27|537.37|533.27|537.12|533.02|9
1631997620000|2021-09-18 20:40:20|537.38|533.28|537.35|533.25|537.39|533.29|537.32|533.22|17
1631997630000|2021-09-18 20:40:30|537.36|533.26|537.25|533.15|537.36|533.26|537.25|533.15|18
1631997640000|2021-09-18 20:40:40|537.24|533.14|537.44|533.34|537.44|533.34|537.24|533.14|17
1631997650000|2021-09-18 20:40:50|537.43|533.33|537.49|533.39|537.49|533.39|537.4|533.3|11
1631997660000|2021-09-18 20:41:00|537.47|533.37|537.5|533.4|537.5|533.4|537.47|533.37|8
1631997670000|2021-09-18 20:41:10|537.53|533.43|537.52|533.42|537.53|533.43|537.5|533.4|7
1631997680000|2021-09-18 20:41:20|537.51|533.41|537.52|533.42|537.53|533.43|537.5|533.4|8
1631997690000|2021-09-18 20:41:30|537.54|533.44|537.48|533.38|537.54|533.44|537.48|533.38|10
1631997700000|2021-09-18 20:41:40|537.49|533.39|537.5|533.4|537.51|533.41|537.49|533.39|12
1631997710000|2021-09-18 20:41:50|537.51|533.41|537.7|533.6|537.7|533.6|537.5|533.4|13
1631997720000|2021-09-18 20:42:00|537.71|533.61|538.24|534.14|538.25|534.15|537.66|533.56|22
1631997730000|2021-09-18 20:42:10|538.25|534.15|538.49|534.39|538.49|534.39|538.23|534.13|13
1631997740000|2021-09-18 20:42:20|538.5|534.4|538.65|534.55|538.65|534.55|538.49|534.39|16
1631997750000|2021-09-18 20:42:30|538.66|534.56|538.76|534.66|538.81|534.71|538.66|534.56|21
1631997760000|2021-09-18 20:42:40|538.77|534.67|538.91|534.81|538.91|534.81|538.77|534.67|14
1631997770000|2021-09-18 20:42:50|538.92|534.82|539|534.9|539.05|534.95|538.91|534.81|22
1631997780000|2021-09-18 20:43:00|538.97|534.87|538.91|534.81|538.97|534.87|538.8|534.7|12
1631997790000|2021-09-18 20:43:10|538.92|534.82|539.14|535.04|539.14|535.04|538.92|534.82|10
1631997800000|2021-09-18 20:43:20|539.12|535.02|539.42|535.32|539.42|535.32|539.12|535.02|17
1631997810000|2021-09-18 20:43:30|539.41|535.31|539.49|535.39|539.57|535.47|539.41|535.31|13
1631997820000|2021-09-18 20:43:40|539.55|535.45|539.56|535.46|539.57|535.47|539.55|535.45|10
1631997830000|2021-09-18 20:43:50|539.58|535.48|539.36|535.26|539.58|535.48|539.36|535.26|14
1631997840000|2021-09-18 20:44:00|539.35|535.25|539.14|535.04|539.35|535.25|539.12|535.02|9
1631997850000|2021-09-18 20:44:10|539.15|535.05|539.29|535.19|539.29|535.19|539.14|535.04|10
1631997860000|2021-09-18 20:44:20|539.3|535.2|539.4|535.3|539.4|535.3|539.3|535.2|6
1631997870000|2021-09-18 20:44:30|539.41|535.31|539.42|535.32|539.43|535.33|539.4|535.3|7
1631997880000|2021-09-18 20:44:40|539.43|535.33|539.52|535.42|539.52|535.42|539.43|535.33|14
1631997890000|2021-09-18 20:44:50|539.54|535.44|539.57|535.47|539.57|535.47|539.54|535.44|3
1631997900000|2021-09-18 20:45:00|539.56|535.46|539.55|535.45|539.59|535.49|539.48|535.38|11
1631997910000|2021-09-18 20:45:10|539.53|535.43|539.56|535.46|539.56|535.46|539.53|535.43|5
1631997920000|2021-09-18 20:45:20|539.57|535.47|539.46|535.36|539.57|535.47|539.45|535.35|7
1631997930000|2021-09-18 20:45:30|539.47|535.37|539.46|535.36|539.47|535.37|539.46|535.36|2
1631997940000|2021-09-18 20:45:40|539.52|535.42|539.49|535.39|539.52|535.42|539.44|535.34|10
1631997950000|2021-09-18 20:45:50|539.5|535.4|539.57|535.47|539.58|535.48|539.5|535.4|13
1631997960000|2021-09-18 20:46:00|539.58|535.48|539.86|535.76|539.86|535.76|539.56|535.46|17
1631997970000|2021-09-18 20:46:10|539.87|535.77|540.08|535.98|540.09|535.99|539.86|535.76|17
1631997980000|2021-09-18 20:46:20|540.06|535.96|540.28|536.18|540.28|536.18|540.06|535.96|21
1631997990000|2021-09-18 20:46:30|540.26|536.16|540.27|536.17|540.28|536.18|540.22|536.12|13
1631998000000|2021-09-18 20:46:40|540.26|536.16|540.18|536.08|540.3|536.2|540.15|536.05|16
1631998010000|2021-09-18 20:46:50|540.2|536.1|540.74|536.64|540.74|536.64|540.2|536.1|21
1631998020000|2021-09-18 20:47:00|540.75|536.65|540.45|536.35|540.75|536.65|540.44|536.34|13
1631998030000|2021-09-18 20:47:10|540.44|536.34|540.65|536.55|540.65|536.55|540.44|536.34|15
1631998040000|2021-09-18 20:47:20|540.64|536.54|540.44|536.34|540.7|536.6|540.44|536.34|17
1631998050000|2021-09-18 20:47:30|540.45|536.35|540.39|536.29|540.45|536.35|540.39|536.29|11
1631998060000|2021-09-18 20:47:40|540.37|536.27|540.74|536.64|540.74|536.64|540.37|536.27|20
1631998070000|2021-09-18 20:47:50|540.73|536.63|540.85|536.75|540.89|536.79|540.73|536.63|21
1631998080000|2021-09-18 20:48:00|540.84|536.74|540.78|536.68|540.85|536.75|540.76|536.66|10
1631998090000|2021-09-18 20:48:10|540.77|536.67|540.79|536.69|540.8|536.7|540.77|536.67|6
1631998100000|2021-09-18 20:48:20|540.78|536.68|540.92|536.82|540.92|536.82|540.77|536.67|13
1631998110000|2021-09-18 20:48:30|540.93|536.83|540.93|536.83|540.93|536.83|540.92|536.82|5
1631998120000|2021-09-18 20:48:40|540.94|536.84|540.97|536.87|540.98|536.88|540.93|536.83|6
1631998130000|2021-09-18 20:48:50|540.91|536.81|540.64|536.54|540.91|536.81|540.59|536.49|19
1631998140000|2021-09-18 20:49:00|540.66|536.56|540.58|536.48|540.66|536.56|540.57|536.47|7
1631998150000|2021-09-18 20:49:10|540.56|536.46|540.52|536.42|540.58|536.48|540.47|536.37|12
1631998160000|2021-09-18 20:49:20|540.5|536.4|540.48|536.38|540.5|536.4|540.46|536.36|11
1631998170000|2021-09-18 20:49:30|540.49|536.39|540.7|536.6|540.71|536.61|540.49|536.39|10
1631998180000|2021-09-18 20:49:40|540.69|536.59|540.96|536.86|540.96|536.86|540.69|536.59|10
1631998190000|2021-09-18 20:49:50|540.98|536.88|540.95|536.85|540.98|536.88|540.95|536.85|3
1631998200000|2021-09-18 20:50:00|540.97|536.87|540.93|536.83|540.97|536.87|540.92|536.82|6
1631998210000|2021-09-18 20:50:10|540.95|536.85|541.26|537.16|541.29|537.19|540.95|536.85|22
1631998220000|2021-09-18 20:50:20|541.29|537.19|541.44|537.34|541.47|537.37|541.26|537.16|11
1631998230000|2021-09-18 20:50:30|541.41|537.31|541.3|537.2|541.47|537.37|541.3|537.2|16
1631998240000|2021-09-18 20:50:40|541.27|537.17|540.96|536.86|541.27|537.17|540.96|536.86|12
1631998250000|2021-09-18 20:50:50|540.95|536.85|540.95|536.85|540.96|536.86|540.93|536.83|6
1631998260000|2021-09-18 20:51:00|540.94|536.84|540.93|536.83|540.94|536.84|540.91|536.81|8
1631998270000|2021-09-18 20:51:10|540.94|536.84|540.92|536.82|540.95|536.85|540.9|536.8|9
1631998280000|2021-09-18 20:51:20|540.93|536.83|540.95|536.85|540.96|536.86|540.91|536.81|10
1631998290000|2021-09-18 20:51:30|540.94|536.84|541.13|537.03|541.14|537.04|540.94|536.84|11
1631998300000|2021-09-18 20:51:40|541.14|537.04|541.29|537.19|541.29|537.19|541.13|537.03|14
1631998310000|2021-09-18 20:51:50|541.3|537.2|541.07|536.97|541.3|537.2|541.07|536.97|16
1631998320000|2021-09-18 20:52:00|541.09|536.99|541.07|536.97|541.11|537.01|541.05|536.95|7
1631998330000|2021-09-18 20:52:10|541.06|536.96|540.88|536.78|541.06|536.96|540.88|536.78|7
1631998340000|2021-09-18 20:52:20|540.87|536.77|541|536.9|541|536.9|540.83|536.73|23
1631998350000|2021-09-18 20:52:30|541.01|536.91|541.02|536.92|541.03|536.93|541|536.9|6
1631998360000|2021-09-18 20:52:40|541.06|536.96|541.03|536.93|541.07|536.97|541.01|536.91|15
1631998370000|2021-09-18 20:52:50|541.01|536.91|541.11|537.01|541.13|537.03|541.01|536.91|17
1631998380000|2021-09-18 20:53:00|541.1|537|540.94|536.84|541.11|537.01|540.94|536.84|18
1631998390000|2021-09-18 20:53:10|540.93|536.83|540.86|536.76|540.93|536.83|540.86|536.76|5
1631998400000|2021-09-18 20:53:20|540.85|536.75|540.73|536.63|540.85|536.75|540.71|536.61|11
1631998410000|2021-09-18 20:53:30|540.71|536.61|540.56|536.46|540.74|536.64|540.56|536.46|14
1631998420000|2021-09-18 20:53:40|540.52|536.42|540.43|536.33|540.52|536.42|540.4|536.3|13
1631998430000|2021-09-18 20:53:50|540.44|536.34|540.41|536.31|540.47|536.37|540.4|536.3|14
1631998440000|2021-09-18 20:54:00|540.44|536.34|540.34|536.24|540.44|536.34|540.33|536.23|7
1631998450000|2021-09-18 20:54:10|540.41|536.31|540.44|536.34|540.49|536.39|540.41|536.31|6
1631998460000|2021-09-18 20:54:20|540.43|536.33|540.39|536.29|540.47|536.37|540.39|536.29|9
1631998470000|2021-09-18 20:54:30|540.38|536.28|540.23|536.13|540.43|536.33|540.23|536.13|17
1631998480000|2021-09-18 20:54:40|540.18|536.08|540.12|536.02|540.22|536.12|540.12|536.02|12
1631998490000|2021-09-18 20:54:50|540.13|536.03|540.13|536.03|540.13|536.03|540.1|536|9
1631998500000|2021-09-18 20:55:00|540.14|536.04|540.05|535.95|540.2|536.1|540.05|535.95|21
1631998510000|2021-09-18 20:55:10|540|535.9|539.48|535.38|540|535.9|539.4|535.3|21
1631998520000|2021-09-18 20:55:20|539.5|535.4|539.52|535.42|539.55|535.45|539.5|535.4|12
1631998530000|2021-09-18 20:55:30|539.5|535.4|539.52|535.42|539.52|535.42|539.46|535.36|12
1631998540000|2021-09-18 20:55:40|539.53|535.43|539.59|535.49|539.59|535.49|539.47|535.37|13
1631998550000|2021-09-18 20:55:50|539.64|535.54|539.87|535.77|539.87|535.77|539.64|535.54|18
1631998560000|2021-09-18 20:56:00|539.89|535.79|539.86|535.76|539.91|535.81|539.84|535.74|15
1631998570000|2021-09-18 20:56:10|539.88|535.78|539.77|535.67|539.96|535.86|539.73|535.63|11
1631998580000|2021-09-18 20:56:20|539.79|535.69|540.05|535.95|540.05|535.95|539.79|535.69|15
1631998590000|2021-09-18 20:56:30|540.06|535.96|540.03|535.93|540.06|535.96|540.03|535.93|4
1631998600000|2021-09-18 20:56:40|540.02|535.92|539.97|535.87|540.02|535.92|539.95|535.85|12
1631998610000|2021-09-18 20:56:50|539.99|535.89|540.07|535.97|540.07|535.97|539.99|535.89|6
1631998620000|2021-09-18 20:57:00|540.08|535.98|540.19|536.09|540.19|536.09|540.08|535.98|5
1631998630000|2021-09-18 20:57:10|540.2|536.1|540.3|536.2|540.3|536.2|540.19|536.09|12
1631998640000|2021-09-18 20:57:20|540.31|536.21|540.28|536.18|540.32|536.22|540.27|536.17|6
1631998650000|2021-09-18 20:57:30|540.31|536.21|540.34|536.24|540.34|536.24|540.31|536.21|4
1631998660000|2021-09-18 20:57:40|540.33|536.23|540.7|536.6|540.7|536.6|540.33|536.23|19
1631998670000|2021-09-18 20:57:50|540.69|536.59|540.7|536.6|540.7|536.6|540.69|536.59|2
1631998680000|2021-09-18 20:58:00|540.72|536.62|540.3|536.2|540.72|536.62|540.3|536.2|19
1631998690000|2021-09-18 20:58:10|540.31|536.21|540.3|536.2|540.31|536.21|540.3|536.2|2
1631998700000|2021-09-18 20:58:20|540.31|536.21|540.71|536.61|540.72|536.62|540.31|536.21|24
1631998710000|2021-09-18 20:58:30|540.7|536.6|540.8|536.7|540.83|536.73|540.7|536.6|14
1631998720000|2021-09-18 20:58:40|540.77|536.67|540.73|536.63|540.78|536.68|540.73|536.63|11
1631998730000|2021-09-18 20:58:50|540.74|536.64|540.83|536.73|540.83|536.73|540.73|536.63|15
1631998740000|2021-09-18 20:59:00|540.84|536.74|541.12|537.02|541.13|537.03|540.8|536.7|21
1631998750000|2021-09-18 20:59:10|541.11|537.01|541.38|537.28|541.39|537.29|541.11|537.01|18
1631998760000|2021-09-18 20:59:20|541.39|537.29|541.34|537.24|541.45|537.35|541.34|537.24|12
1631998770000|2021-09-18 20:59:30|541.31|537.21|541.29|537.19|541.31|537.21|541.25|537.15|10
1631998780000|2021-09-18 20:59:40|541.28|537.18|541.32|537.22|541.32|537.22|541.26|537.16|13
1631998790000|2021-09-18 20:59:50|541.33|537.23|541|536.9|541.33|537.23|541|536.9|20
1631998800000|2021-09-18 21:00:00|540.99|536.89|540.4|536.3|540.99|536.89|540.39|536.29|25
1631998810000|2021-09-18 21:00:10|540.39|536.29|540.41|536.31|540.42|536.32|540.33|536.23|22
1631998820000|2021-09-18 21:00:20|540.4|536.3|540.06|535.96|540.41|536.31|540.06|535.96|23
1631998830000|2021-09-18 21:00:30|540.05|535.95|539.96|535.86|540.07|535.97|539.96|535.86|13
1631998840000|2021-09-18 21:00:40|539.97|535.87|540.05|535.95|540.06|535.96|539.96|535.86|11
1631998850000|2021-09-18 21:00:50|540.06|535.96|540.04|535.94|540.06|535.96|540.04|535.94|3
1631998860000|2021-09-18 21:01:00|540.06|535.96|539.96|535.86|540.06|535.96|539.94|535.84|11
1631998870000|2021-09-18 21:01:10|539.95|535.85|540.04|535.94|540.05|535.95|539.95|535.85|7
1631998880000|2021-09-18 21:01:20|540.03|535.93|540.02|535.92|540.03|535.93|540.02|535.92|2
1631998890000|2021-09-18 21:01:30|540.01|535.91|540.34|536.24|540.38|536.28|540.01|535.91|13
1631998900000|2021-09-18 21:01:40|540.35|536.25|540.6|536.5|540.64|536.54|540.35|536.25|20
1631998910000|2021-09-18 21:01:50|540.59|536.49|540.83|536.73|540.84|536.74|540.55|536.45|21
1631998920000|2021-09-18 21:02:00|540.86|536.76|540.49|536.39|540.86|536.76|540.47|536.37|24
1631998930000|2021-09-18 21:02:10|540.46|536.36|540.3|536.2|540.46|536.36|540.2|536.1|25
1631998940000|2021-09-18 21:02:20|540.29|536.19|540.29|536.19|540.29|536.19|540.29|536.19|1
1631998950000|2021-09-18 21:02:30|540.2|536.1|540.19|536.09|540.23|536.13|540.19|536.09|8
1631998960000|2021-09-18 21:02:40|540.18|536.08|540.15|536.05|540.2|536.1|540.14|536.04|10
1631998970000|2021-09-18 21:02:50|540.17|536.07|540.17|536.07|540.2|536.1|540.16|536.06|8
1631998980000|2021-09-18 21:03:00|540.16|536.06|540.06|535.96|540.16|536.06|540.04|535.94|12
1631998990000|2021-09-18 21:03:10|540.05|535.95|540.06|535.96|540.06|535.96|540.05|535.95|2
1631999000000|2021-09-18 21:03:20|540.07|535.97|540.32|536.22|540.32|536.22|540.06|535.96|15
1631999010000|2021-09-18 21:03:30|540.35|536.25|540.6|536.5|540.61|536.51|540.35|536.25|21
1631999020000|2021-09-18 21:03:40|540.62|536.52|540.68|536.58|540.68|536.58|540.57|536.47|9
1631999030000|2021-09-18 21:03:50|540.69|536.59|540.76|536.66|540.79|536.69|540.68|536.58|14
1631999040000|2021-09-18 21:04:00|540.74|536.64|540.77|536.67|540.78|536.68|540.73|536.63|7
1631999050000|2021-09-18 21:04:10|540.75|536.65|540.67|536.57|540.75|536.65|540.67|536.57|9
1631999060000|2021-09-18 21:04:20|540.65|536.55|540.13|536.03|540.67|536.57|540.13|536.03|20
1631999070000|2021-09-18 21:04:30|540.12|536.02|539.95|535.85|540.12|536.02|539.94|535.84|12
1631999080000|2021-09-18 21:04:40|539.94|535.84|539.92|535.82|539.95|535.85|539.89|535.79|7
1631999090000|2021-09-18 21:04:50|539.91|535.81|539.86|535.76|539.91|535.81|539.86|535.76|2
1631999100000|2021-09-18 21:05:00|539.84|535.74|540.17|536.07|540.19|536.09|539.84|535.74|13
1631999110000|2021-09-18 21:05:10|540.16|536.06|540.16|536.06|540.16|536.06|540.14|536.04|5
1631999120000|2021-09-18 21:05:20|540.15|536.05|540.16|536.06|540.16|536.06|540.15|536.05|4
1631999130000|2021-09-18 21:05:30|540.15|536.05|540.21|536.11|540.21|536.11|540.15|536.05|9
1631999140000|2021-09-18 21:05:40|540.19|536.09|540.4|536.3|540.41|536.31|540.19|536.09|12
1631999150000|2021-09-18 21:05:50|540.41|536.31|540.43|536.33|540.43|536.33|540.41|536.31|3
1631999160000|2021-09-18 21:06:00|540.44|536.34|540.44|536.34|540.44|536.34|540.43|536.33|3
1631999170000|2021-09-18 21:06:10|540.43|536.33|540.34|536.24|540.43|536.33|540.34|536.24|7
1631999180000|2021-09-18 21:06:20|540.33|536.23|540.32|536.22|540.35|536.25|540.32|536.22|11
1631999190000|2021-09-18 21:06:30|540.29|536.19|540.06|535.96|540.29|536.19|540.05|535.95|21
1631999200000|2021-09-18 21:06:40|540.05|535.95|539.81|535.71|540.05|535.95|539.78|535.68|15
1631999210000|2021-09-18 21:06:50|539.78|535.68|539.73|535.63|539.81|535.71|539.71|535.61|11
1631999220000|2021-09-18 21:07:00|539.71|535.61|539.65|535.55|539.71|535.61|539.64|535.54|8
1631999230000|2021-09-18 21:07:10|539.64|535.54|539.64|535.54|539.67|535.57|539.64|535.54|7
1631999240000|2021-09-18 21:07:20|539.65|535.55|539.94|535.84|539.94|535.84|539.65|535.55|14
1631999250000|2021-09-18 21:07:30|539.97|535.87|540.09|535.99|540.09|535.99|539.97|535.87|8
1631999260000|2021-09-18 21:07:40|540.1|536|540.09|535.99|540.11|536.01|540.08|535.98|5
1631999270000|2021-09-18 21:07:50|540.08|535.98|540.1|536|540.1|536|540.08|535.98|7
1631999280000|2021-09-18 21:08:00|540.13|536.03|540.52|536.42|540.52|536.42|540.13|536.03|14
1631999290000|2021-09-18 21:08:10|540.6|536.5|540.68|536.58|540.68|536.58|540.57|536.47|15
1631999300000|2021-09-18 21:08:20|540.67|536.57|540.97|536.87|540.97|536.87|540.67|536.57|10
1631999310000|2021-09-18 21:08:30|540.96|536.86|541.28|537.18|541.33|537.23|540.96|536.86|20
1631999320000|2021-09-18 21:08:40|541.33|537.23|541.15|537.05|541.37|537.27|541.15|537.05|20
1631999330000|2021-09-18 21:08:50|541.16|537.06|541.3|537.2|541.3|537.2|541.08|536.98|17
1631999340000|2021-09-18 21:09:00|541.32|537.22|541.21|537.11|541.36|537.26|541.21|537.11|7
1631999350000|2021-09-18 21:09:10|541.17|537.07|541.06|536.96|541.17|537.07|541|536.9|20
1631999360000|2021-09-18 21:09:20|541.05|536.95|541.12|537.02|541.13|537.03|541.05|536.95|12
1631999370000|2021-09-18 21:09:30|541.17|537.07|541.28|537.18|541.28|537.18|541.12|537.02|8
1631999380000|2021-09-18 21:09:40|541.29|537.19|541.64|537.54|541.69|537.59|541.29|537.19|19
1631999390000|2021-09-18 21:09:50|541.65|537.55|541.78|537.68|541.79|537.69|541.65|537.55|10
1631999400000|2021-09-18 21:10:00|541.79|537.69|541.78|537.68|541.8|537.7|541.77|537.67|6
1631999410000|2021-09-18 21:10:10|541.74|537.64|541.74|537.64|541.74|537.64|541.74|537.64|1
1631999420000|2021-09-18 21:10:20|541.7|537.6|541.77|537.67|541.77|537.67|541.7|537.6|9
1631999430000|2021-09-18 21:10:30|541.76|537.66|541.75|537.65|541.76|537.66|541.75|537.65|4
1631999440000|2021-09-18 21:10:40|541.76|537.66|541.76|537.66|541.77|537.67|541.75|537.65|13
1631999450000|2021-09-18 21:10:50|541.77|537.67|541.76|537.66|541.77|537.67|541.75|537.65|5
1631999460000|2021-09-18 21:11:00|541.77|537.67|541.82|537.72|541.82|537.72|541.77|537.67|7
1631999470000|2021-09-18 21:11:10|541.83|537.73|541.96|537.86|541.97|537.87|541.83|537.73|12
1631999480000|2021-09-18 21:11:20|541.97|537.87|542.12|538.02|542.12|538.02|541.96|537.86|13
1631999490000|2021-09-18 21:11:30|542.09|537.99|542.15|538.05|542.15|538.05|542.09|537.99|8
1631999500000|2021-09-18 21:11:40|542.16|538.06|542.08|537.98|542.21|538.11|542.08|537.98|15
1631999510000|2021-09-18 21:11:50|542.06|537.96|542.21|538.11|542.21|538.11|542.06|537.96|14
1631999520000|2021-09-18 21:12:00|542.19|538.09|542.12|538.02|542.22|538.12|542.09|537.99|24
1631999530000|2021-09-18 21:12:10|542.15|538.05|542.23|538.13|542.23|538.13|542.11|538.01|18
1631999540000|2021-09-18 21:12:20|542.21|538.11|542.23|538.13|542.26|538.16|542.21|538.11|11
1631999550000|2021-09-18 21:12:30|542.24|538.14|541.99|537.89|542.27|538.17|541.97|537.87|16
1631999560000|2021-09-18 21:12:40|541.98|537.88|541.96|537.86|542.04|537.94|541.96|537.86|22
1631999570000|2021-09-18 21:12:50|541.95|537.85|542.02|537.92|542.02|537.92|541.95|537.85|10
1631999580000|2021-09-18 21:13:00|542.03|537.93|542.12|538.02|542.14|538.04|542.03|537.93|20
1631999590000|2021-09-18 21:13:10|542.14|538.04|542.13|538.03|542.14|538.04|542.12|538.02|4
1631999600000|2021-09-18 21:13:20|542.14|538.04|541.98|537.88|542.14|538.04|541.98|537.88|8
1631999610000|2021-09-18 21:13:30|541.91|537.81|541.85|537.75|541.91|537.81|541.76|537.66|9
1631999620000|2021-09-18 21:13:40|541.84|537.74|541.63|537.53|541.84|537.74|541.52|537.42|19
1631999630000|2021-09-18 21:13:50|541.61|537.51|541.83|537.73|541.83|537.73|541.6|537.5|20
1631999640000|2021-09-18 21:14:00|541.82|537.72|541.78|537.68|541.82|537.72|541.69|537.59|17
1631999650000|2021-09-18 21:14:10|541.79|537.69|541.96|537.86|541.96|537.86|541.78|537.68|14
1631999660000|2021-09-18 21:14:20|542|537.9|542.12|538.02|542.12|538.02|542|537.9|6
1631999670000|2021-09-18 21:14:30|542.1|538|542.2|538.1|542.21|538.11|542.08|537.98|14
1631999680000|2021-09-18 21:14:40|542.22|538.12|542.24|538.14|542.29|538.19|542.22|538.12|18
1631999690000|2021-09-18 21:14:50|542.25|538.15|542.27|538.17|542.27|538.17|542.24|538.14|7
1631999700000|2021-09-18 21:15:00|542.23|538.13|542.27|538.17|542.28|538.18|542.23|538.13|21
1631999710000|2021-09-18 21:15:10|542.26|538.16|542.27|538.17|542.28|538.18|542.19|538.09|21
1631999720000|2021-09-18 21:15:20|542.26|538.16|542.23|538.13|542.27|538.17|542.23|538.13|11
1631999730000|2021-09-18 21:15:30|542.22|538.12|542.14|538.04|542.25|538.15|542.14|538.04|7
1631999740000|2021-09-18 21:15:40|542.15|538.05|542.14|538.04|542.15|538.05|542.13|538.03|4
1631999750000|2021-09-18 21:15:50|542.13|538.03|542.14|538.04|542.15|538.05|542.13|538.03|4
1631999760000|2021-09-18 21:16:00|542.13|538.03|542.13|538.03|542.14|538.04|542.13|538.03|5
1631999770000|2021-09-18 21:16:10|542.16|538.06|542.05|537.95|542.16|538.06|542.04|537.94|8
1631999780000|2021-09-18 21:16:20|542.04|537.94|542.04|537.94|542.05|537.95|542.04|537.94|3
1631999790000|2021-09-18 21:16:30|542.05|537.95|542.04|537.94|542.06|537.96|542.04|537.94|3
1631999800000|2021-09-18 21:16:40|542.03|537.93|542.04|537.94|542.04|537.94|542.03|537.93|2
1631999810000|2021-09-18 21:16:50|542.05|537.95|541.99|537.89|542.05|537.95|541.99|537.89|6
1631999820000|2021-09-18 21:17:00|541.98|537.88|541.8|537.7|541.98|537.88|541.8|537.7|9
1631999830000|2021-09-18 21:17:10|541.81|537.71|541.81|537.71|541.81|537.71|541.81|537.71|1
1631999840000|2021-09-18 21:17:20|541.82|537.72|541.81|537.71|541.82|537.72|541.81|537.71|8
1631999850000|2021-09-18 21:17:30|541.82|537.72|541.83|537.73|541.83|537.73|541.76|537.66|9
1631999860000|2021-09-18 21:17:40|541.82|537.72|541.81|537.71|541.87|537.77|541.81|537.71|9
1631999870000|2021-09-18 21:17:50|541.83|537.73|541.81|537.71|541.84|537.74|541.74|537.64|15
1631999880000|2021-09-18 21:18:00|541.8|537.7|541.74|537.64|541.8|537.7|541.74|537.64|5
1631999890000|2021-09-18 21:18:10|541.73|537.63|541.78|537.68|541.78|537.68|541.73|537.63|5
1631999900000|2021-09-18 21:18:20|541.77|537.67|541.74|537.64|541.77|537.67|541.74|537.64|3
1631999910000|2021-09-18 21:18:30|541.73|537.63|541.72|537.62|541.73|537.63|541.7|537.6|5
1631999920000|2021-09-18 21:18:40|541.71|537.61|541.7|537.6|541.73|537.63|541.69|537.59|8
1631999930000|2021-09-18 21:18:50|541.69|537.59|541.67|537.57|541.73|537.63|541.66|537.56|12
1631999940000|2021-09-18 21:19:00|541.68|537.58|541.66|537.56|541.68|537.58|541.65|537.55|9
1631999950000|2021-09-18 21:19:10|541.68|537.58|541.71|537.61|541.71|537.61|541.68|537.58|4
1631999960000|2021-09-18 21:19:20|541.72|537.62|541.65|537.55|541.72|537.62|541.65|537.55|9
1631999970000|2021-09-18 21:19:30|541.64|537.54|541.76|537.66|541.77|537.67|541.61|537.51|13
1631999980000|2021-09-18 21:19:40|541.77|537.67|541.8|537.7|541.81|537.71|541.77|537.67|10
1631999990000|2021-09-18 21:19:50|541.78|537.68|541.82|537.72|541.83|537.73|541.78|537.68|8
1632000000000|2021-09-18 21:20:00|541.83|537.73|541.83|537.73|541.84|537.74|541.82|537.72|7
1632000010000|2021-09-18 21:20:10|541.82|537.72|541.83|537.73|541.83|537.73|541.82|537.72|2
1632000020000|2021-09-18 21:20:20|541.84|537.74|541.94|537.84|541.94|537.84|541.83|537.73|10
1632000030000|2021-09-18 21:20:30|541.95|537.85|541.93|537.83|541.96|537.86|541.92|537.82|6
1632000040000|2021-09-18 21:20:40|541.9|537.8|541.97|537.87|541.97|537.87|541.9|537.8|3
1632000050000|2021-09-18 21:20:50|541.98|537.88|541.97|537.87|541.98|537.88|541.96|537.86|8
1632000060000|2021-09-18 21:21:00|541.98|537.88|541.99|537.89|541.99|537.89|541.98|537.88|2
1632000070000|2021-09-18 21:21:10|541.98|537.88|541.95|537.85|541.98|537.88|541.95|537.85|3
1632000080000|2021-09-18 21:21:20|541.94|537.84|541.92|537.82|541.97|537.87|541.92|537.82|6
1632000090000|2021-09-18 21:21:30|541.93|537.83|541.91|537.81|541.94|537.84|541.91|537.81|6
1632000100000|2021-09-18 21:21:40|541.93|537.83|541.87|537.77|541.93|537.83|541.86|537.76|8
1632000110000|2021-09-18 21:21:50|541.88|537.78|541.87|537.77|541.88|537.78|541.85|537.75|8
1632000120000|2021-09-18 21:22:00|541.86|537.76|541.84|537.74|541.86|537.76|541.82|537.72|8
1632000130000|2021-09-18 21:22:10|541.83|537.73|541.97|537.87|541.97|537.87|541.83|537.73|8
1632000140000|2021-09-18 21:22:20|542.02|537.92|542.02|537.92|542.04|537.94|542.02|537.92|4
1632000150000|2021-09-18 21:22:30|541.99|537.89|541.94|537.84|541.99|537.89|541.93|537.83|5
1632000160000|2021-09-18 21:22:40|541.95|537.85|542.02|537.92|542.03|537.93|541.92|537.82|8
1632000170000|2021-09-18 21:22:50|541.95|537.85|541.9|537.8|541.95|537.85|541.9|537.8|8
1632000180000|2021-09-18 21:23:00|541.86|537.76|541.82|537.72|541.86|537.76|541.82|537.72|4
1632000190000|2021-09-18 21:23:10|541.86|537.76|541.86|537.76|541.86|537.76|541.86|537.76|1
1632000200000|2021-09-18 21:23:20|541.84|537.74|541.72|537.62|541.84|537.74|541.65|537.55|9
1632000210000|2021-09-18 21:23:30|541.74|537.64|541.67|537.57|541.74|537.64|541.67|537.57|2
1632000220000|2021-09-18 21:23:40|541.66|537.56|541.72|537.62|541.76|537.66|541.66|537.56|9
1632000230000|2021-09-18 21:23:50|541.73|537.63|541.74|537.64|541.78|537.68|541.73|537.63|6
1632000240000|2021-09-18 21:24:00|541.76|537.66|541.78|537.68|541.78|537.68|541.76|537.66|3
1632000250000|2021-09-18 21:24:10|541.77|537.67|541.77|537.67|541.81|537.71|541.77|537.67|4
1632000260000|2021-09-18 21:24:20|541.78|537.68|541.82|537.72|541.82|537.72|541.78|537.68|4
1632000270000|2021-09-18 21:24:30|541.86|537.76|541.66|537.56|541.86|537.76|541.63|537.53|21
1632000280000|2021-09-18 21:24:40|541.63|537.53|541.72|537.62|541.72|537.62|541.58|537.48|10
1632000290000|2021-09-18 21:24:50|541.73|537.63|541.72|537.62|541.73|537.63|541.68|537.58|10
1632000300000|2021-09-18 21:25:00|541.71|537.61|541.78|537.68|541.78|537.68|541.65|537.55|13
1632000310000|2021-09-18 21:25:10|541.77|537.67|541.71|537.61|541.77|537.67|541.7|537.6|8
1632000320000|2021-09-18 21:25:20|541.72|537.62|541.72|537.62|541.73|537.63|541.71|537.61|7
1632000330000|2021-09-18 21:25:30|541.71|537.61|541.72|537.62|541.72|537.62|541.71|537.61|4
1632000340000|2021-09-18 21:25:40|541.73|537.63|541.64|537.54|541.73|537.63|541.64|537.54|7
1632000350000|2021-09-18 21:25:50|541.63|537.53|541.62|537.52|541.64|537.54|541.62|537.52|6
1632000360000|2021-09-18 21:26:00|541.63|537.53|541.62|537.52|541.63|537.53|541.62|537.52|10
1632000370000|2021-09-18 21:26:10|541.63|537.53|541.64|537.54|541.64|537.54|541.62|537.52|7
1632000380000|2021-09-18 21:26:20|541.65|537.55|541.65|537.55|541.67|537.57|541.64|537.54|9
1632000390000|2021-09-18 21:26:30|541.7|537.6|541.75|537.65|541.75|537.65|541.7|537.6|8
1632000400000|2021-09-18 21:26:40|541.73|537.63|541.73|537.63|541.77|537.67|541.72|537.62|15
1632000410000|2021-09-18 21:26:50|541.8|537.7|541.95|537.85|541.95|537.85|541.8|537.7|9
1632000420000|2021-09-18 21:27:00|541.96|537.86|542.03|537.93|542.03|537.93|541.95|537.85|12
1632000430000|2021-09-18 21:27:10|542.02|537.92|542.05|537.95|542.05|537.95|542.02|537.92|8
1632000440000|2021-09-18 21:27:20|542.06|537.96|542.09|537.99|542.13|538.03|542.05|537.95|10
1632000450000|2021-09-18 21:27:30|542.11|538.01|542.21|538.11|542.21|538.11|542.11|538.01|15
1632000460000|2021-09-18 21:27:40|542.2|538.1|542.24|538.14|542.25|538.15|542.2|538.1|6
1632000470000|2021-09-18 21:27:50|542.25|538.15|542.25|538.15|542.25|538.15|542.24|538.14|11
1632000480000|2021-09-18 21:28:00|542.23|538.13|542.25|538.15|542.25|538.15|542.22|538.12|14
1632000490000|2021-09-18 21:28:10|542.24|538.14|542.24|538.14|542.24|538.14|542.24|538.14|1
1632000500000|2021-09-18 21:28:20|542.25|538.15|542.24|538.14|542.27|538.17|542.23|538.13|10
1632000510000|2021-09-18 21:28:30|542.28|538.18|542.28|538.18|542.29|538.19|542.28|538.18|11
1632000520000|2021-09-18 21:28:40|542.33|538.23|542.35|538.25|542.35|538.25|542.33|538.23|5
1632000530000|2021-09-18 21:28:50|542.34|538.24|542.45|538.35|542.45|538.35|542.34|538.24|4
1632000540000|2021-09-18 21:29:00|542.46|538.36|542.5|538.4|542.5|538.4|542.46|538.36|4
1632000550000|2021-09-18 21:29:10|542.51|538.41|542.46|538.36|542.51|538.41|542.46|538.36|6
1632000560000|2021-09-18 21:29:20|542.48|538.38|542.44|538.34|542.48|538.38|542.43|538.33|5
1632000570000|2021-09-18 21:29:30|542.43|538.33|541.74|537.64|542.43|538.33|541.68|537.58|28
1632000580000|2021-09-18 21:29:40|541.75|537.65|541.58|537.48|541.75|537.65|541.58|537.48|10
1632000590000|2021-09-18 21:29:50|541.57|537.47|541.62|537.52|541.64|537.54|541.57|537.47|11
1632000600000|2021-09-18 21:30:00|541.63|537.53|541.52|537.42|541.64|537.54|541.52|537.42|15
1632000610000|2021-09-18 21:30:10|541.55|537.45|541.33|537.23|541.55|537.45|541.33|537.23|15
1632000620000|2021-09-18 21:30:20|541.29|537.19|541.27|537.17|541.32|537.22|541.24|537.14|20
1632000630000|2021-09-18 21:30:30|541.25|537.15|541.31|537.21|541.31|537.21|541.24|537.14|11
1632000640000|2021-09-18 21:30:40|541.3|537.2|541.4|537.3|541.4|537.3|541.3|537.2|12
1632000650000|2021-09-18 21:30:50|541.42|537.32|541.41|537.31|541.42|537.32|541.4|537.3|4
1632000660000|2021-09-18 21:31:00|541.39|537.29|541.53|537.43|541.53|537.43|541.39|537.29|15
1632000670000|2021-09-18 21:31:10|541.51|537.41|541.53|537.43|541.53|537.43|541.51|537.41|3
1632000700000|2021-09-18 21:31:40|541.55|537.45|541.55|537.45|541.55|537.45|541.55|537.45|1
1632000710000|2021-09-18 21:31:50|541.56|537.46|541.63|537.53|541.64|537.54|541.54|537.44|15
1632000720000|2021-09-18 21:32:00|541.64|537.54|541.72|537.62|541.72|537.62|541.63|537.53|13
1632000730000|2021-09-18 21:32:10|541.7|537.6|541.7|537.6|541.72|537.62|541.7|537.6|5
1632000740000|2021-09-18 21:32:20|541.72|537.62|541.78|537.68|541.8|537.7|541.7|537.6|7
1632000750000|2021-09-18 21:32:30|541.79|537.69|541.81|537.71|541.81|537.71|541.79|537.69|7
1632000760000|2021-09-18 21:32:40|541.82|537.72|541.81|537.71|541.82|537.72|541.81|537.71|4
1632000770000|2021-09-18 21:32:50|541.84|537.74|541.81|537.71|541.86|537.76|541.81|537.71|3
1632000780000|2021-09-18 21:33:00|541.83|537.73|541.93|537.83|541.97|537.87|541.83|537.73|11
1632000790000|2021-09-18 21:33:10|541.94|537.84|542.06|537.96|542.06|537.96|541.93|537.83|6
1632000800000|2021-09-18 21:33:20|542.03|537.93|542.03|537.93|542.04|537.94|542.02|537.92|5
1632000810000|2021-09-18 21:33:30|542.04|537.94|542.03|537.93|542.05|537.95|542.01|537.91|13
1632000820000|2021-09-18 21:33:40|542.07|537.97|542.07|537.97|542.08|537.98|542.07|537.97|3
1632000830000|2021-09-18 21:33:50|542.06|537.96|542.14|538.04|542.14|538.04|542.06|537.96|7
1632000840000|2021-09-18 21:34:00|542.12|538.02|542.14|538.04|542.15|538.05|542.12|538.02|4
1632000850000|2021-09-18 21:34:10|542.15|538.05|542.14|538.04|542.15|538.05|542.14|538.04|4
1632000860000|2021-09-18 21:34:20|542.12|538.02|542.14|538.04|542.14|538.04|542.12|538.02|4
1632000870000|2021-09-18 21:34:30|542.15|538.05|542.12|538.02|542.15|538.05|542.12|538.02|9
1632000880000|2021-09-18 21:34:40|542.14|538.04|542.14|538.04|542.14|538.04|542.12|538.02|33
1632000890000|2021-09-18 21:34:50|542.12|538.02|542.04|537.94|542.14|538.04|542.04|537.94|21
1632000900000|2021-09-18 21:35:00|542.02|537.92|542|537.9|542.04|537.94|541.99|537.89|20
1632000910000|2021-09-18 21:35:10|542.02|537.92|541.82|537.72|542.02|537.92|541.81|537.71|15
1632000920000|2021-09-18 21:35:20|541.81|537.71|541.8|537.7|541.83|537.73|541.8|537.7|9
1632000930000|2021-09-18 21:35:30|541.82|537.72|541.62|537.52|541.82|537.72|541.62|537.52|15
1632000940000|2021-09-18 21:35:40|541.57|537.47|541.51|537.41|541.58|537.48|541.5|537.4|8
1632000950000|2021-09-18 21:35:50|541.5|537.4|541.48|537.38|541.52|537.42|541.47|537.37|19
1632000960000|2021-09-18 21:36:00|541.47|537.37|541.43|537.33|541.47|537.37|541.43|537.33|9
1632000970000|2021-09-18 21:36:10|541.42|537.32|541.42|537.32|541.44|537.34|541.42|537.32|5
1632000980000|2021-09-18 21:36:20|541.43|537.33|541.38|537.28|541.43|537.33|541.38|537.28|6
1632000990000|2021-09-18 21:36:30|541.36|537.26|541.23|537.13|541.36|537.26|541.2|537.1|10
1632001000000|2021-09-18 21:36:40|541.22|537.12|540.94|536.84|541.23|537.13|540.94|536.84|16
1632001010000|2021-09-18 21:36:50|540.89|536.79|540.78|536.68|540.9|536.8|540.76|536.66|14
1632001020000|2021-09-18 21:37:00|540.79|536.69|540.75|536.65|540.8|536.7|540.75|536.65|8
1632001030000|2021-09-18 21:37:10|540.74|536.64|540.39|536.29|540.74|536.64|540.36|536.26|23
1632001040000|2021-09-18 21:37:20|540.38|536.28|540.62|536.52|540.62|536.52|540.38|536.28|11
1632001050000|2021-09-18 21:37:30|540.61|536.51|540.66|536.56|540.68|536.58|540.61|536.51|6
1632001060000|2021-09-18 21:37:40|540.64|536.54|540.82|536.72|540.83|536.73|540.51|536.41|26
1632001070000|2021-09-18 21:37:50|540.84|536.74|540.9|536.8|540.9|536.8|540.84|536.74|10
1632001080000|2021-09-18 21:38:00|540.89|536.79|540.83|536.73|540.91|536.81|540.8|536.7|10
1632001090000|2021-09-18 21:38:10|540.84|536.74|540.87|536.77|540.88|536.78|540.83|536.73|7
1632001100000|2021-09-18 21:38:20|540.84|536.74|540.89|536.79|540.89|536.79|540.84|536.74|9
1632001110000|2021-09-18 21:38:30|540.88|536.78|540.85|536.75|540.89|536.79|540.84|536.74|4
1632001120000|2021-09-18 21:38:40|540.84|536.74|540.85|536.75|540.86|536.76|540.84|536.74|8
1632001130000|2021-09-18 21:38:50|540.84|536.74|540.76|536.66|540.84|536.74|540.76|536.66|9
1632001140000|2021-09-18 21:39:00|540.77|536.67|540.74|536.64|540.77|536.67|540.74|536.64|8
1632001150000|2021-09-18 21:39:10|540.75|536.65|540.8|536.7|540.82|536.72|540.75|536.65|5
1632001160000|2021-09-18 21:39:20|540.81|536.71|540.82|536.72|540.82|536.72|540.81|536.71|2
1632001170000|2021-09-18 21:39:30|540.81|536.71|540.74|536.64|540.81|536.71|540.74|536.64|4
1632001180000|2021-09-18 21:39:40|540.72|536.62|540.73|536.63|540.74|536.64|540.7|536.6|10
1632001190000|2021-09-18 21:39:50|540.74|536.64|540.79|536.69|540.82|536.72|540.74|536.64|11
1632001200000|2021-09-18 21:40:00|540.76|536.66|540.8|536.7|540.8|536.7|540.75|536.65|13
1632001210000|2021-09-18 21:40:10|540.81|536.71|540.92|536.82|540.93|536.83|540.81|536.71|8
1632001220000|2021-09-18 21:40:20|540.93|536.83|540.94|536.84|540.94|536.84|540.92|536.82|6
1632001230000|2021-09-18 21:40:30|540.92|536.82|540.98|536.88|540.98|536.88|540.92|536.82|10
1632001240000|2021-09-18 21:40:40|540.99|536.89|541.03|536.93|541.04|536.94|540.98|536.88|9
1632001250000|2021-09-18 21:40:50|541.04|536.94|540.99|536.89|541.04|536.94|540.97|536.87|7
1632001260000|2021-09-18 21:41:00|541.01|536.91|541.04|536.94|541.05|536.95|541.01|536.91|7
1632001270000|2021-09-18 21:41:10|541.05|536.95|541.06|536.96|541.07|536.97|541.03|536.93|9
1632001280000|2021-09-18 21:41:20|541.04|536.94|541.06|536.96|541.06|536.96|541.02|536.92|5
1632001290000|2021-09-18 21:41:30|541.05|536.95|541.12|537.02|541.12|537.02|541.05|536.95|5
1632001300000|2021-09-18 21:41:40|541.14|537.04|541.14|537.04|541.14|537.04|541.14|537.04|1
1632001310000|2021-09-18 21:41:50|541.15|537.05|541.13|537.03|541.15|537.05|541.13|537.03|4
1632001320000|2021-09-18 21:42:00|541.14|537.04|541.14|537.04|541.14|537.04|541.13|537.03|3
1632001350000|2021-09-18 21:42:30|541.15|537.05|541.23|537.13|541.24|537.14|541.15|537.05|10
1632001360000|2021-09-18 21:42:40|541.24|537.14|541.29|537.19|541.3|537.2|541.23|537.13|11
1632001370000|2021-09-18 21:42:50|541.32|537.22|541.3|537.2|541.32|537.22|541.29|537.19|12
1632001380000|2021-09-18 21:43:00|541.31|537.21|541.34|537.24|541.34|537.24|541.29|537.19|6
1632001390000|2021-09-18 21:43:10|541.35|537.25|542.06|537.96|542.17|538.07|541.35|537.25|21
1632001400000|2021-09-18 21:43:20|542.08|537.98|542.1|538|542.2|538.1|542.06|537.96|16
1632001410000|2021-09-18 21:43:30|542.09|537.99|542.14|538.04|542.16|538.06|542.08|537.98|15
1632001420000|2021-09-18 21:43:40|542.15|538.05|542.16|538.06|542.21|538.11|542.14|538.04|13
1632001430000|2021-09-18 21:43:50|542.17|538.07|542.15|538.05|542.17|538.07|542.14|538.04|6
1632001440000|2021-09-18 21:44:00|542.16|538.06|542.11|538.01|542.17|538.07|542.1|538|13
1632001450000|2021-09-18 21:44:10|542.14|538.04|542.06|537.96|542.19|538.09|542.06|537.96|11
1632001460000|2021-09-18 21:44:20|542.07|537.97|542.07|537.97|542.09|537.99|542.07|537.97|6
1632001470000|2021-09-18 21:44:30|542.06|537.96|541.93|537.83|542.06|537.96|541.93|537.83|9
1632001480000|2021-09-18 21:44:40|541.96|537.86|541.84|537.74|541.97|537.87|541.84|537.74|8
1632001490000|2021-09-18 21:44:50|541.83|537.73|541.56|537.46|541.83|537.73|541.56|537.46|14
1632001500000|2021-09-18 21:45:00|541.54|537.44|541.5|537.4|541.54|537.44|541.5|537.4|4
1632001510000|2021-09-18 21:45:10|541.49|537.39|541.52|537.42|541.52|537.42|541.49|537.39|6
1632001520000|2021-09-18 21:45:20|541.51|537.41|541.53|537.43|541.56|537.46|541.51|537.41|12
1632001530000|2021-09-18 21:45:30|541.52|537.42|541.56|537.46|541.56|537.46|541.52|537.42|4
1632001540000|2021-09-18 21:45:40|541.55|537.45|541.43|537.33|541.55|537.45|541.42|537.32|9
1632001550000|2021-09-18 21:45:50|541.42|537.32|541.36|537.26|541.42|537.32|541.35|537.25|8
1632001560000|2021-09-18 21:46:00|541.37|537.27|541.88|537.78|541.88|537.78|541.36|537.26|25
1632001570000|2021-09-18 21:46:10|541.91|537.81|542.22|538.12|542.26|538.16|541.91|537.81|24
1632001580000|2021-09-18 21:46:20|542.24|538.14|542.22|538.12|542.24|538.14|542.17|538.07|11
1632001590000|2021-09-18 21:46:30|542.24|538.14|542.24|538.14|542.24|538.14|542.24|538.14|1
1632001600000|2021-09-18 21:46:40|542.25|538.15|542.34|538.24|542.39|538.29|542.25|538.15|14
1632001610000|2021-09-18 21:46:50|542.33|538.23|542.26|538.16|542.34|538.24|542.26|538.16|8
1632001620000|2021-09-18 21:47:00|542.25|538.15|542.32|538.22|542.34|538.24|542.25|538.15|5
1632001630000|2021-09-18 21:47:10|542.34|538.24|542.34|538.24|542.34|538.24|542.32|538.22|9
1632001640000|2021-09-18 21:47:20|542.35|538.25|542.5|538.4|542.5|538.4|542.35|538.25|15
1632001650000|2021-09-18 21:47:30|542.51|538.41|542.63|538.53|542.69|538.59|542.51|538.41|16
1632001660000|2021-09-18 21:47:40|542.69|538.59|542.71|538.61|542.77|538.67|542.69|538.59|19
1632001670000|2021-09-18 21:47:50|542.7|538.6|542.7|538.6|542.72|538.62|542.7|538.6|4
1632001680000|2021-09-18 21:48:00|542.72|538.62|542.86|538.76|542.86|538.76|542.72|538.62|7
1632001690000|2021-09-18 21:48:10|542.85|538.75|543.12|539.02|543.12|539.02|542.85|538.75|10
1632001700000|2021-09-18 21:48:20|543.13|539.03|543.12|539.02|543.13|539.03|543.07|538.97|14
1632001710000|2021-09-18 21:48:30|543.11|539.01|543.19|539.09|543.19|539.09|543.11|539.01|6
1632001720000|2021-09-18 21:48:40|543.18|539.08|543.16|539.06|543.18|539.08|543.15|539.05|8
1632001730000|2021-09-18 21:48:50|543.15|539.05|543.18|539.08|543.19|539.09|543.15|539.05|5
1632001740000|2021-09-18 21:49:00|543.21|539.11|543.2|539.1|543.21|539.11|543.18|539.08|8
1632001750000|2021-09-18 21:49:10|543.21|539.11|543.05|538.95|543.21|539.11|543.02|538.92|18
1632001760000|2021-09-18 21:49:20|543.03|538.93|543.06|538.96|543.07|538.97|543|538.9|9
1632001770000|2021-09-18 21:49:30|543.05|538.95|542.99|538.89|543.05|538.95|542.97|538.87|10
1632001780000|2021-09-18 21:49:40|542.97|538.87|543.05|538.95|543.05|538.95|542.97|538.87|5
1632001790000|2021-09-18 21:49:50|543.06|538.96|543.11|539.01|543.14|539.04|543.06|538.96|11
1632001800000|2021-09-18 21:50:00|543.07|538.97|543.08|538.98|543.08|538.98|543.06|538.96|7
1632001810000|2021-09-18 21:50:10|543.07|538.97|543.06|538.96|543.1|539|543.05|538.95|11
1632001820000|2021-09-18 21:50:20|543.07|538.97|543.02|538.92|543.07|538.97|543.01|538.91|10
1632001830000|2021-09-18 21:50:30|543|538.9|543.02|538.92|543.05|538.95|542.99|538.89|15
1632001840000|2021-09-18 21:50:40|543.04|538.94|543.09|538.99|543.1|539|543.04|538.94|11
1632001850000|2021-09-18 21:50:50|543.07|538.97|542.98|538.88|543.09|538.99|542.98|538.88|12
1632001860000|2021-09-18 21:51:00|542.97|538.87|542.98|538.88|542.98|538.88|542.95|538.85|7
1632001870000|2021-09-18 21:51:10|542.97|538.87|543|538.9|543|538.9|542.97|538.87|7
1632001880000|2021-09-18 21:51:20|543.03|538.93|543.03|538.93|543.05|538.95|543.01|538.91|8
1632001890000|2021-09-18 21:51:30|543.01|538.91|543.04|538.94|543.13|539.03|543.01|538.91|14
1632001900000|2021-09-18 21:51:40|543.03|538.93|542.97|538.87|543.03|538.93|542.94|538.84|16
1632001910000|2021-09-18 21:51:50|542.99|538.89|543.06|538.96|543.06|538.96|542.99|538.89|7
1632001920000|2021-09-18 21:52:00|543.07|538.97|543.1|539|543.1|539|543.05|538.95|9
1632001930000|2021-09-18 21:52:10|543.09|538.99|542.92|538.82|543.09|538.99|542.92|538.82|10
1632001940000|2021-09-18 21:52:20|543|538.9|543.02|538.92|543.07|538.97|543|538.9|13
1632001950000|2021-09-18 21:52:30|542.98|538.88|542.97|538.87|542.98|538.88|542.97|538.87|2
1632001960000|2021-09-18 21:52:40|542.96|538.86|542.7|538.6|542.96|538.86|542.68|538.58|13
1632001970000|2021-09-18 21:52:50|542.66|538.56|542.65|538.55|542.7|538.6|542.65|538.55|11
1632001980000|2021-09-18 21:53:00|542.64|538.54|542.46|538.36|542.64|538.54|542.46|538.36|16
1632001990000|2021-09-18 21:53:10|542.44|538.34|542.38|538.28|542.44|538.34|542.38|538.28|8
1632002000000|2021-09-18 21:53:20|542.37|538.27|542.38|538.28|542.38|538.28|542.37|538.27|2
1632002010000|2021-09-18 21:53:30|542.37|538.27|542.38|538.28|542.39|538.29|542.37|538.27|6
1632002020000|2021-09-18 21:53:40|542.39|538.29|542.37|538.27|542.39|538.29|542.36|538.26|8
1632002030000|2021-09-18 21:53:50|542.38|538.28|542.33|538.23|542.38|538.28|542.33|538.23|8
1632002040000|2021-09-18 21:54:00|542.37|538.27|542.31|538.21|542.37|538.27|542.29|538.19|7
1632002050000|2021-09-18 21:54:10|542.26|538.16|542.29|538.19|542.29|538.19|542.25|538.15|4
1632002060000|2021-09-18 21:54:20|542.27|538.17|542.29|538.19|542.29|538.19|542.25|538.15|7
1632002070000|2021-09-18 21:54:30|542.26|538.16|542.28|538.18|542.31|538.21|542.26|538.16|9
1632002080000|2021-09-18 21:54:40|542.29|538.19|542.25|538.15|542.29|538.19|542.21|538.11|16
1632002090000|2021-09-18 21:54:50|542.23|538.13|541.76|537.66|542.23|538.13|541.76|537.66|15
1632002100000|2021-09-18 21:55:00|541.77|537.67|541.3|537.2|541.77|537.67|541.3|537.2|16
1632002110000|2021-09-18 21:55:10|541.24|537.14|541.24|537.14|541.27|537.17|541.22|537.12|10
1632002120000|2021-09-18 21:55:20|541.23|537.13|541.23|537.13|541.26|537.16|541.22|537.12|9
1632002130000|2021-09-18 21:55:30|541.22|537.12|541.16|537.06|541.23|537.13|541.14|537.04|18
1632002140000|2021-09-18 21:55:40|541.15|537.05|540.8|536.7|541.15|537.05|540.8|536.7|13
1632002150000|2021-09-18 21:55:50|540.77|536.67|540.78|536.68|540.85|536.75|540.77|536.67|11
1632002160000|2021-09-18 21:56:00|540.8|536.7|540.76|536.66|540.82|536.72|540.76|536.66|6
1632002170000|2021-09-18 21:56:10|540.77|536.67|540.79|536.69|540.79|536.69|540.75|536.65|7
1632002180000|2021-09-18 21:56:20|540.78|536.68|540.66|536.56|540.78|536.68|540.62|536.52|12
1632002190000|2021-09-18 21:56:30|540.67|536.57|540.66|536.56|540.67|536.57|540.66|536.56|2
1632002200000|2021-09-18 21:56:40|540.65|536.55|540.03|535.93|540.65|536.55|540.03|535.93|24
1632002210000|2021-09-18 21:56:50|540.02|535.92|539.81|535.71|540.06|535.96|539.81|535.71|19
1632002220000|2021-09-18 21:57:00|539.84|535.74|539.61|535.51|539.84|535.74|539.61|535.51|11
1632002230000|2021-09-18 21:57:10|539.59|535.49|539.63|535.53|539.63|535.53|539.5|535.4|16
1632002240000|2021-09-18 21:57:20|539.65|535.55|539.99|535.89|539.99|535.89|539.65|535.55|13
1632002250000|2021-09-18 21:57:30|540|535.9|540.1|536|540.1|536|540|535.9|5
1632002260000|2021-09-18 21:57:40|540.11|536.01|540.27|536.17|540.27|536.17|540.11|536.01|13
1632002270000|2021-09-18 21:57:50|540.3|536.2|540.61|536.51|540.63|536.53|540.3|536.2|28
1632002280000|2021-09-18 21:58:00|540.63|536.53|540.61|536.51|540.65|536.55|540.61|536.51|10
1632002290000|2021-09-18 21:58:10|540.62|536.52|540.59|536.49|540.62|536.52|540.59|536.49|8
1632002300000|2021-09-18 21:58:20|540.57|536.47|540.36|536.26|540.57|536.47|540.35|536.25|12
1632002310000|2021-09-18 21:58:30|540.33|536.23|540.34|536.24|540.35|536.25|540.32|536.22|5
1632002320000|2021-09-18 21:58:40|540.33|536.23|540.4|536.3|540.41|536.31|540.33|536.23|11
1632002330000|2021-09-18 21:58:50|540.41|536.31|540.38|536.28|540.41|536.31|540.38|536.28|15
1632002340000|2021-09-18 21:59:00|540.36|536.26|540.24|536.14|540.38|536.28|540.24|536.14|17
1632002350000|2021-09-18 21:59:10|540.22|536.12|540.32|536.22|540.32|536.22|540.09|535.99|18
1632002360000|2021-09-18 21:59:20|540.38|536.28|540.42|536.32|540.5|536.4|540.38|536.28|24
1632002370000|2021-09-18 21:59:30|540.41|536.31|540.42|536.32|540.44|536.34|540.41|536.31|6
1632002380000|2021-09-18 21:59:40|540.43|536.33|540.42|536.32|540.43|536.33|540.41|536.31|6
1632002390000|2021-09-18 21:59:50|540.41|536.31|540.31|536.21|540.42|536.32|540.31|536.21|9
1632002400000|2021-09-18 22:00:00|540.32|536.22|539.75|535.65|540.32|536.22|539.75|535.65|18
1632002410000|2021-09-18 22:00:10|539.78|535.68|539.67|535.57|539.81|535.71|539.65|535.55|16
1632002420000|2021-09-18 22:00:20|539.64|535.54|539.6|535.5|539.71|535.61|539.56|535.46|17
1632002430000|2021-09-18 22:00:30|539.63|535.53|539.66|535.56|539.66|535.56|539.61|535.51|13
1632002440000|2021-09-18 22:00:40|539.64|535.54|539.76|535.66|539.76|535.66|539.64|535.54|12
1632002450000|2021-09-18 22:00:50|539.78|535.68|539.84|535.74|539.85|535.75|539.78|535.68|9
1632002460000|2021-09-18 22:01:00|539.82|535.72|539.81|535.71|539.83|535.73|539.8|535.7|9
1632002470000|2021-09-18 22:01:10|539.82|535.72|540.08|535.98|540.08|535.98|539.79|535.69|16
1632002480000|2021-09-18 22:01:20|540.09|535.99|541.04|536.94|541.04|536.94|540.08|535.98|31
1632002490000|2021-09-18 22:01:30|541.05|536.95|540.87|536.77|541.16|537.06|540.87|536.77|20
1632002500000|2021-09-18 22:01:40|540.83|536.73|540.93|536.83|540.93|536.83|540.83|536.73|9
1632002510000|2021-09-18 22:01:50|540.95|536.85|541.04|536.94|541.07|536.97|540.94|536.84|21
1632002520000|2021-09-18 22:02:00|541.02|536.92|541.09|536.99|541.09|536.99|541.02|536.92|8
1632002530000|2021-09-18 22:02:10|541.14|537.04|541.54|537.44|541.55|537.45|541.14|537.04|20
1632002540000|2021-09-18 22:02:20|541.53|537.43|541.57|537.47|541.57|537.47|541.47|537.37|12
1632002550000|2021-09-18 22:02:30|541.59|537.49|541.8|537.7|541.8|537.7|541.59|537.49|14
1632002560000|2021-09-18 22:02:40|541.79|537.69|541.71|537.61|541.88|537.78|541.71|537.61|18
1632002570000|2021-09-18 22:02:50|541.69|537.59|541.89|537.79|541.89|537.79|541.69|537.59|18
1632002580000|2021-09-18 22:03:00|541.88|537.78|541.92|537.82|541.93|537.83|541.79|537.69|17
1632002590000|2021-09-18 22:03:10|541.93|537.83|541.94|537.84|541.99|537.89|541.91|537.81|13
1632002600000|2021-09-18 22:03:20|541.95|537.85|541.84|537.74|541.95|537.85|541.83|537.73|14
1632002610000|2021-09-18 22:03:30|541.83|537.73|541.81|537.71|541.83|537.73|541.77|537.67|10
1632002620000|2021-09-18 22:03:40|541.82|537.72|541.9|537.8|541.95|537.85|541.79|537.69|20
1632002630000|2021-09-18 22:03:50|541.91|537.81|541.92|537.82|541.93|537.83|541.9|537.8|8
1632002640000|2021-09-18 22:04:00|541.93|537.83|542.09|537.99|542.1|538|541.92|537.82|14
1632002650000|2021-09-18 22:04:10|542.08|537.98|542.63|538.53|542.66|538.56|542.08|537.98|22
1632002660000|2021-09-18 22:04:20|542.62|538.52|542.6|538.5|542.64|538.54|542.59|538.49|10
1632002670000|2021-09-18 22:04:30|542.61|538.51|542.64|538.54|542.65|538.55|542.6|538.5|11
1632002680000|2021-09-18 22:04:40|542.61|538.51|542.85|538.75|542.85|538.75|542.59|538.49|18
1632002690000|2021-09-18 22:04:50|542.86|538.76|542.88|538.78|542.88|538.78|542.77|538.67|10
1632002700000|2021-09-18 22:05:00|542.9|538.8|542.56|538.46|542.92|538.82|542.56|538.46|19
1632002710000|2021-09-18 22:05:10|542.6|538.5|542.1|538|542.61|538.51|542.09|537.99|17
1632002720000|2021-09-18 22:05:20|542.08|537.98|542.22|538.12|542.31|538.21|542.08|537.98|21
1632002730000|2021-09-18 22:05:30|542.23|538.13|542.38|538.28|542.46|538.36|542.23|538.13|13
1632002740000|2021-09-18 22:05:40|542.37|538.27|542.91|538.81|542.91|538.81|542.37|538.27|17
1632002750000|2021-09-18 22:05:50|542.92|538.82|543.37|539.27|543.39|539.29|542.92|538.82|20
1632002760000|2021-09-18 22:06:00|543.32|539.22|544.25|540.15|544.25|540.15|543.32|539.22|27
1632002770000|2021-09-18 22:06:10|544.24|540.14|544.69|540.59|544.69|540.59|544.24|540.14|23
1632002780000|2021-09-18 22:06:20|544.73|540.63|544.76|540.66|544.85|540.75|544.68|540.58|25
1632002790000|2021-09-18 22:06:30|544.74|540.64|544.78|540.68|544.82|540.72|544.71|540.61|23
1632002800000|2021-09-18 22:06:40|544.82|540.72|545.02|540.92|545.03|540.93|544.78|540.68|25
1632002810000|2021-09-18 22:06:50|545.03|540.93|544.67|540.57|545.03|540.93|544.67|540.57|19
1632002820000|2021-09-18 22:07:00|544.55|540.45|544.47|540.37|544.55|540.45|544.37|540.27|17
1632002830000|2021-09-18 22:07:10|544.45|540.35|544.52|540.42|544.54|540.44|544.44|540.34|12
1632002840000|2021-09-18 22:07:20|544.51|540.41|544.85|540.75|544.85|540.75|544.5|540.4|16
1632002850000|2021-09-18 22:07:30|544.87|540.77|545|540.9|545|540.9|544.84|540.74|17
1632002860000|2021-09-18 22:07:40|545.06|540.96|545.08|540.98|545.15|541.05|545.02|540.92|21
1632002870000|2021-09-18 22:07:50|545.05|540.95|545.17|541.07|545.19|541.09|545.05|540.95|18
1632002880000|2021-09-18 22:08:00|545.19|541.09|545.28|541.18|545.29|541.19|545.18|541.08|20
1632002890000|2021-09-18 22:08:10|545.29|541.19|545.2|541.1|545.29|541.19|545.2|541.1|14
1632002900000|2021-09-18 22:08:20|545.21|541.11|545.62|541.52|545.65|541.55|545.21|541.11|19
1632002910000|2021-09-18 22:08:30|545.63|541.53|545.35|541.25|545.82|541.72|545.35|541.25|22
1632002920000|2021-09-18 22:08:40|545.31|541.21|545.19|541.09|545.35|541.25|545.04|540.94|25
1632002930000|2021-09-18 22:08:50|545.17|541.07|545.31|541.21|545.31|541.21|545.17|541.07|15
1632002940000|2021-09-18 22:09:00|545.3|541.2|545|540.9|545.31|541.21|544.97|540.87|20
1632002950000|2021-09-18 22:09:10|544.97|540.87|545.13|541.03|545.14|541.04|544.97|540.87|12
1632002960000|2021-09-18 22:09:20|545.12|541.02|544.75|540.65|545.12|541.02|544.73|540.63|21
1632002970000|2021-09-18 22:09:30|544.74|540.64|544.7|540.6|544.77|540.67|544.7|540.6|11
1632002980000|2021-09-18 22:09:40|544.69|540.59|544.7|540.6|544.73|540.63|544.69|540.59|6
1632002990000|2021-09-18 22:09:50|544.69|540.59|544.42|540.32|544.69|540.59|544.42|540.32|11
1632003000000|2021-09-18 22:10:00|544.44|540.34|544.81|540.71|544.82|540.72|544.44|540.34|22
1632003010000|2021-09-18 22:10:10|544.82|540.72|544.49|540.39|544.82|540.72|544.49|540.39|19
1632003020000|2021-09-18 22:10:20|544.52|540.42|544.43|540.33|544.52|540.42|544.43|540.33|6
1632003030000|2021-09-18 22:10:30|544.42|540.32|544.47|540.37|544.49|540.39|544.4|540.3|17
1632003040000|2021-09-18 22:10:40|544.48|540.38|544.23|540.13|544.52|540.42|544.23|540.13|22
1632003050000|2021-09-18 22:10:50|544.22|540.12|543.98|539.88|544.22|540.12|543.98|539.88|16
1632003060000|2021-09-18 22:11:00|544|539.9|543.93|539.83|544|539.9|543.91|539.81|6
1632003070000|2021-09-18 22:11:10|543.92|539.82|543.69|539.59|543.92|539.82|543.66|539.56|20
1632003080000|2021-09-18 22:11:20|543.72|539.62|543.41|539.31|543.72|539.62|543.41|539.31|20
1632003090000|2021-09-18 22:11:30|543.42|539.32|543.67|539.57|543.67|539.57|543.42|539.32|16
1632003100000|2021-09-18 22:11:40|543.68|539.58|543.7|539.6|543.71|539.61|543.68|539.58|7
1632003110000|2021-09-18 22:11:50|543.71|539.61|543.7|539.6|543.72|539.62|543.68|539.58|14
1632003120000|2021-09-18 22:12:00|543.66|539.56|543.97|539.87|543.98|539.88|543.65|539.55|27
1632003130000|2021-09-18 22:12:10|543.98|539.88|544.29|540.19|544.29|540.19|543.98|539.88|14
1632003140000|2021-09-18 22:12:20|544.32|540.22|544.22|540.12|544.32|540.22|544.22|540.12|9
1632003150000|2021-09-18 22:12:30|544.21|540.11|544.39|540.29|544.43|540.33|544.18|540.08|15
1632003160000|2021-09-18 22:12:40|544.41|540.31|544.55|540.45|544.63|540.53|544.41|540.31|11
1632003170000|2021-09-18 22:12:50|544.56|540.46|544.44|540.34|544.56|540.46|544.44|540.34|12
1632003180000|2021-09-18 22:13:00|544.41|540.31|544.07|539.97|544.41|540.31|544.07|539.97|12
1632003190000|2021-09-18 22:13:10|544.06|539.96|543.98|539.88|544.07|539.97|543.97|539.87|8
1632003200000|2021-09-18 22:13:20|543.99|539.89|543.91|539.81|543.99|539.89|543.9|539.8|8
1632003210000|2021-09-18 22:13:30|543.88|539.78|543.85|539.75|543.96|539.86|543.85|539.75|15
1632003220000|2021-09-18 22:13:40|543.84|539.74|543.82|539.72|543.84|539.74|543.82|539.72|2
1632003230000|2021-09-18 22:13:50|543.81|539.71|543.81|539.71|543.81|539.71|543.81|539.71|1
1632003240000|2021-09-18 22:14:00|543.82|539.72|543.75|539.65|543.85|539.75|543.75|539.65|12
1632003250000|2021-09-18 22:14:10|543.72|539.62|543.33|539.23|543.72|539.62|543.33|539.23|22
1632003260000|2021-09-18 22:14:20|543.28|539.18|543.5|539.4|543.5|539.4|543.27|539.17|13
1632003270000|2021-09-18 22:14:30|543.48|539.38|543.81|539.71|543.81|539.71|543.47|539.37|13
1632003280000|2021-09-18 22:14:40|543.83|539.73|543.69|539.59|543.85|539.75|543.69|539.59|14
1632003290000|2021-09-18 22:14:50|543.72|539.62|543.79|539.69|543.79|539.69|543.72|539.62|12
1632003300000|2021-09-18 22:15:00|543.8|539.7|543.82|539.72|543.85|539.75|543.79|539.69|13
1632003310000|2021-09-18 22:15:10|543.83|539.73|543.86|539.76|543.88|539.78|543.83|539.73|9
1632003320000|2021-09-18 22:15:20|543.88|539.78|543.64|539.54|543.91|539.81|543.64|539.54|13
1632003330000|2021-09-18 22:15:30|543.65|539.55|543.57|539.47|543.65|539.55|543.57|539.47|10
1632003340000|2021-09-18 22:15:40|543.56|539.46|543.58|539.48|543.6|539.5|543.56|539.46|7
1632003350000|2021-09-18 22:15:50|543.57|539.47|543.62|539.52|543.62|539.52|543.56|539.46|10
1632003360000|2021-09-18 22:16:00|543.63|539.53|543.85|539.75|543.92|539.82|543.6|539.5|21
1632003370000|2021-09-18 22:16:10|543.82|539.72|543.66|539.56|543.82|539.72|543.63|539.53|15
1632003380000|2021-09-18 22:16:20|543.64|539.54|543.72|539.62|543.72|539.62|543.62|539.52|14
1632003390000|2021-09-18 22:16:30|543.73|539.63|543.83|539.73|543.83|539.73|543.73|539.63|7
1632003400000|2021-09-18 22:16:40|543.84|539.74|543.8|539.7|543.84|539.74|543.8|539.7|13
1632003410000|2021-09-18 22:16:50|543.79|539.69|543.72|539.62|543.79|539.69|543.72|539.62|7
1632003420000|2021-09-18 22:17:00|543.67|539.57|543.35|539.25|543.67|539.57|543.35|539.25|23
1632003430000|2021-09-18 22:17:10|543.34|539.24|543.27|539.17|543.34|539.24|543.22|539.12|9
1632003440000|2021-09-18 22:17:20|543.28|539.18|543.4|539.3|543.46|539.36|543.28|539.18|11
1632003450000|2021-09-18 22:17:30|543.39|539.29|543.3|539.2|543.39|539.29|543.3|539.2|6
1632003460000|2021-09-18 22:17:40|543.26|539.16|543.28|539.18|543.28|539.18|543.19|539.09|12
1632003470000|2021-09-18 22:17:50|543.29|539.19|543.35|539.25|543.35|539.25|543.27|539.17|12
1632003480000|2021-09-18 22:18:00|543.33|539.23|543.36|539.26|543.38|539.28|543.29|539.19|10
1632003490000|2021-09-18 22:18:10|543.38|539.28|543.4|539.3|543.44|539.34|543.38|539.28|9
1632003500000|2021-09-18 22:18:20|543.42|539.32|543.48|539.38|543.61|539.51|543.42|539.32|24
1632003510000|2021-09-18 22:18:30|543.47|539.37|543.33|539.23|543.47|539.37|543.32|539.22|10
1632003520000|2021-09-18 22:18:40|543.34|539.24|543.38|539.28|543.39|539.29|543.34|539.24|10
1632003530000|2021-09-18 22:18:50|543.39|539.29|543.15|539.05|543.4|539.3|543.15|539.05|17
1632003540000|2021-09-18 22:19:00|543.1|539|542.88|538.78|543.1|539|542.88|538.78|19
1632003550000|2021-09-18 22:19:10|542.85|538.75|542.92|538.82|542.92|538.82|542.83|538.73|10
1632003560000|2021-09-18 22:19:20|542.93|538.83|542.94|538.84|542.96|538.86|542.92|538.82|6
1632003570000|2021-09-18 22:19:30|542.95|538.85|542.81|538.71|542.95|538.85|542.81|538.71|9
1632003580000|2021-09-18 22:19:40|542.78|538.68|542.83|538.73|542.83|538.73|542.63|538.53|19
1632003590000|2021-09-18 22:19:50|542.87|538.77|542.85|538.75|542.88|538.78|542.85|538.75|3
1632003600000|2021-09-18 22:20:00|542.89|538.79|542.58|538.48|542.89|538.79|542.58|538.48|14
1632003610000|2021-09-18 22:20:10|542.57|538.47|542.52|538.42|542.57|538.47|542.52|538.42|9
1632003620000|2021-09-18 22:20:20|542.51|538.41|542.53|538.43|542.53|538.43|542.48|538.38|13
1632003630000|2021-09-18 22:20:30|542.54|538.44|542.71|538.61|542.71|538.61|542.54|538.44|9
1632003640000|2021-09-18 22:20:40|542.72|538.62|542.71|538.61|542.72|538.62|542.71|538.61|2
1632003650000|2021-09-18 22:20:50|542.75|538.65|542.85|538.75|542.94|538.84|542.75|538.65|11
1632003660000|2021-09-18 22:21:00|542.86|538.76|542.88|538.78|542.92|538.82|542.83|538.73|9
1632003670000|2021-09-18 22:21:10|542.89|538.79|543.02|538.92|543.02|538.92|542.89|538.79|15
1632003680000|2021-09-18 22:21:20|543.01|538.91|542.85|538.75|543.01|538.91|542.82|538.72|16
1632003690000|2021-09-18 22:21:30|542.84|538.74|542.83|538.73|542.84|538.74|542.83|538.73|2
1632003700000|2021-09-18 22:21:40|542.81|538.71|542.92|538.82|542.92|538.82|542.78|538.68|10
1632003710000|2021-09-18 22:21:50|542.94|538.84|543.01|538.91|543.07|538.97|542.94|538.84|13
1632003720000|2021-09-18 22:22:00|543|538.9|543.01|538.91|543.01|538.91|543|538.9|8
1632003730000|2021-09-18 22:22:10|543.03|538.93|543.03|538.93|543.03|538.93|543.01|538.91|3
1632003740000|2021-09-18 22:22:20|543.04|538.94|543.11|539.01|543.18|539.08|543.04|538.94|10
1632003750000|2021-09-18 22:22:30|543.1|539|543.19|539.09|543.22|539.12|543.1|539|18
1632003760000|2021-09-18 22:22:40|543.18|539.08|543.3|539.2|543.3|539.2|543.18|539.08|12
1632003770000|2021-09-18 22:22:50|543.29|539.19|543.3|539.2|543.38|539.28|543.29|539.19|7
1632003780000|2021-09-18 22:23:00|543.29|539.19|543.26|539.16|543.29|539.19|543.26|539.16|2
1632003790000|2021-09-18 22:23:10|543.22|539.12|543.08|538.98|543.22|539.12|543.08|538.98|10
1632003800000|2021-09-18 22:23:20|543.07|538.97|543.23|539.13|543.25|539.15|543.01|538.91|22
1632003810000|2021-09-18 22:23:30|543.22|539.12|543.32|539.22|543.32|539.22|543.22|539.12|11
1632003820000|2021-09-18 22:23:40|543.31|539.21|543.44|539.34|543.44|539.34|543.31|539.21|11
1632003830000|2021-09-18 22:23:50|543.43|539.33|543.41|539.31|543.51|539.41|543.41|539.31|11
1632003840000|2021-09-18 22:24:00|543.4|539.3|543.36|539.26|543.4|539.3|543.34|539.24|5
1632003850000|2021-09-18 22:24:10|543.32|539.22|543.69|539.59|543.7|539.6|543.32|539.22|12
1632003860000|2021-09-18 22:24:20|543.71|539.61|544.06|539.96|544.06|539.96|543.69|539.59|26
1632003870000|2021-09-18 22:24:30|544.13|540.03|544.44|540.34|544.44|540.34|544.13|540.03|24
1632003880000|2021-09-18 22:24:40|544.5|540.4|544.13|540.03|544.5|540.4|544.11|540.01|20
1632003890000|2021-09-18 22:24:50|544.17|540.07|544.2|540.1|544.21|540.11|544.17|540.07|8
1632003900000|2021-09-18 22:25:00|544.21|540.11|544.5|540.4|544.51|540.41|544.21|540.11|18
1632003910000|2021-09-18 22:25:10|544.53|540.43|544.62|540.52|544.62|540.52|544.53|540.43|17
1632003920000|2021-09-18 22:25:20|544.63|540.53|544.49|540.39|544.63|540.53|544.49|540.39|18
1632003930000|2021-09-18 22:25:30|544.45|540.35|544.24|540.14|544.45|540.35|544.24|540.14|15
1632003940000|2021-09-18 22:25:40|544.23|540.13|544.03|539.93|544.23|540.13|544|539.9|19
1632003950000|2021-09-18 22:25:50|544|539.9|543.94|539.84|544|539.9|543.91|539.81|6
1632003960000|2021-09-18 22:26:00|543.86|539.76|543.81|539.71|543.89|539.79|543.74|539.64|22
1632003970000|2021-09-18 22:26:10|543.83|539.73|543.91|539.81|543.91|539.81|543.79|539.69|13
1632003980000|2021-09-18 22:26:20|543.88|539.78|543.99|539.89|544.07|539.97|543.88|539.78|16
1632003990000|2021-09-18 22:26:30|544.03|539.93|544.37|540.27|544.37|540.27|544.03|539.93|12
1632004000000|2021-09-18 22:26:40|544.38|540.28|544.17|540.07|544.43|540.33|544.17|540.07|19
1632004010000|2021-09-18 22:26:50|544.16|540.06|544.42|540.32|544.42|540.32|544.15|540.05|14
1632004020000|2021-09-18 22:27:00|544.43|540.33|544.47|540.37|544.51|540.41|544.42|540.32|14
1632004030000|2021-09-18 22:27:10|544.48|540.38|544.54|540.44|544.54|540.44|544.47|540.37|9
1632004040000|2021-09-18 22:27:20|544.57|540.47|544.7|540.6|544.71|540.61|544.55|540.45|8
1632004050000|2021-09-18 22:27:30|544.68|540.58|544.72|540.62|544.73|540.63|544.68|540.58|7
1632004060000|2021-09-18 22:27:40|544.71|540.61|544.84|540.74|544.85|540.75|544.71|540.61|15
1632004070000|2021-09-18 22:27:50|544.86|540.76|544.84|540.74|544.94|540.84|544.8|540.7|10
1632004080000|2021-09-18 22:28:00|544.83|540.73|544.88|540.78|544.93|540.83|544.83|540.73|17
1632004090000|2021-09-18 22:28:10|544.9|540.8|544.97|540.87|544.97|540.87|544.84|540.74|17
1632004100000|2021-09-18 22:28:20|544.96|540.86|544.97|540.87|544.97|540.87|544.92|540.82|11
1632004110000|2021-09-18 22:28:30|544.94|540.84|544.35|540.25|544.96|540.86|544.34|540.24|22
1632004120000|2021-09-18 22:28:40|544.24|540.14|544.29|540.19|544.3|540.2|544.24|540.14|18
1632004130000|2021-09-18 22:28:50|544.24|540.14|544.27|540.17|544.3|540.2|544.24|540.14|10
1632004140000|2021-09-18 22:29:00|544.28|540.18|544.51|540.41|544.51|540.41|544.28|540.18|12
1632004150000|2021-09-18 22:29:10|544.52|540.42|544.71|540.61|544.72|540.62|544.52|540.42|17
1632004160000|2021-09-18 22:29:20|544.72|540.62|544.84|540.74|544.85|540.75|544.72|540.62|11
1632004170000|2021-09-18 22:29:30|544.85|540.75|544.85|540.75|544.85|540.75|544.85|540.75|1
1632004180000|2021-09-18 22:29:40|544.84|540.74|545.01|540.91|545.02|540.92|544.83|540.73|9
1632004190000|2021-09-18 22:29:50|544.99|540.89|545.06|540.96|545.06|540.96|544.98|540.88|11
1632004200000|2021-09-18 22:30:00|545.02|540.92|544.57|540.47|545.02|540.92|544.56|540.46|22
1632004210000|2021-09-18 22:30:10|544.59|540.49|544.44|540.34|544.59|540.49|544.42|540.32|16
1632004220000|2021-09-18 22:30:20|544.47|540.37|544.12|540.02|544.47|540.37|544.12|540.02|17
1632004230000|2021-09-18 22:30:30|544.11|540.01|544.03|539.93|544.17|540.07|543.97|539.87|13
1632004240000|2021-09-18 22:30:40|543.98|539.88|543.93|539.83|544.03|539.93|543.91|539.81|12
1632004250000|2021-09-18 22:30:50|543.94|539.84|544.17|540.07|544.17|540.07|543.94|539.84|14
1632004260000|2021-09-18 22:31:00|544.16|540.06|543.9|539.8|544.2|540.1|543.85|539.75|20
1632004270000|2021-09-18 22:31:10|543.88|539.78|543.79|539.69|543.9|539.8|543.78|539.68|15
1632004280000|2021-09-18 22:31:20|543.75|539.65|543.84|539.74|543.84|539.74|543.71|539.61|13
1632004290000|2021-09-18 22:31:30|543.83|539.73|543.98|539.88|543.98|539.88|543.83|539.73|9
1632004300000|2021-09-18 22:31:40|544.01|539.91|543.86|539.76|544.01|539.91|543.86|539.76|6
1632004310000|2021-09-18 22:31:50|543.9|539.8|543.91|539.81|543.95|539.85|543.87|539.77|14
1632004320000|2021-09-18 22:32:00|543.94|539.84|543.91|539.81|543.94|539.84|543.91|539.81|7
1632004330000|2021-09-18 22:32:10|543.81|539.71|543.34|539.24|543.81|539.71|543.34|539.24|21
1632004340000|2021-09-18 22:32:20|543.36|539.26|543.29|539.19|543.36|539.26|543.28|539.18|8
1632004350000|2021-09-18 22:32:30|543.3|539.2|543.06|538.96|543.3|539.2|543.05|538.95|12
1632004360000|2021-09-18 22:32:40|543.05|538.95|542.73|538.63|543.05|538.95|542.73|538.63|16
1632004370000|2021-09-18 22:32:50|542.72|538.62|542.71|538.61|542.8|538.7|542.69|538.59|19
1632004380000|2021-09-18 22:33:00|542.72|538.62|542.87|538.77|542.94|538.84|542.66|538.56|20
1632004390000|2021-09-18 22:33:10|542.92|538.82|543.23|539.13|543.3|539.2|542.87|538.77|20
1632004400000|2021-09-18 22:33:20|543.24|539.14|543.23|539.13|543.27|539.17|543.16|539.06|12
1632004410000|2021-09-18 22:33:30|543.24|539.14|543.57|539.47|543.57|539.47|543.22|539.12|15
1632004420000|2021-09-18 22:33:40|543.58|539.48|543.73|539.63|543.73|539.63|543.5|539.4|20
1632004430000|2021-09-18 22:33:50|543.77|539.67|543.67|539.57|543.82|539.72|543.63|539.53|21
1632004440000|2021-09-18 22:34:00|543.65|539.55|543.17|539.07|543.65|539.55|543.17|539.07|22
1632004450000|2021-09-18 22:34:10|543.16|539.06|543.13|539.03|543.18|539.08|543.13|539.03|6
1632004460000|2021-09-18 22:34:20|543.14|539.04|543.1|539|543.16|539.06|543.1|539|8
1632004470000|2021-09-18 22:34:30|543.03|538.93|543.02|538.92|543.03|538.93|543.01|538.91|6
1632004480000|2021-09-18 22:34:40|543.01|538.91|542.99|538.89|543.02|538.92|542.92|538.82|15
1632004490000|2021-09-18 22:34:50|542.98|538.88|543.07|538.97|543.07|538.97|542.96|538.86|17
1632004500000|2021-09-18 22:35:00|543.06|538.96|542.84|538.74|543.11|539.01|542.82|538.72|21
1632004510000|2021-09-18 22:35:10|542.83|538.73|542.59|538.49|542.83|538.73|542.59|538.49|17
1632004520000|2021-09-18 22:35:20|542.57|538.47|542.37|538.27|542.58|538.48|542.37|538.27|18
1632004530000|2021-09-18 22:35:30|542.38|538.28|542.1|538|542.38|538.28|542.1|538|17
1632004540000|2021-09-18 22:35:40|542.09|537.99|542.12|538.02|542.15|538.05|542.09|537.99|8
1632004550000|2021-09-18 22:35:50|542.09|537.99|542.08|537.98|542.09|537.99|542.07|537.97|9
1632004560000|2021-09-18 22:36:00|542.09|537.99|542|537.9|542.12|538.02|542|537.9|10
1632004570000|2021-09-18 22:36:10|541.98|537.88|541.86|537.76|542|537.9|541.85|537.75|11
1632004580000|2021-09-18 22:36:20|541.85|537.75|541.81|537.71|541.85|537.75|541.79|537.69|9
1632004590000|2021-09-18 22:36:30|541.83|537.73|541.78|537.68|541.83|537.73|541.76|537.66|10
1632004600000|2021-09-18 22:36:40|541.76|537.66|541.77|537.67|541.78|537.68|541.74|537.64|8
1632004610000|2021-09-18 22:36:50|541.72|537.62|541.72|537.62|541.79|537.69|541.71|537.61|8
1632004620000|2021-09-18 22:37:00|541.71|537.61|541.53|537.43|541.72|537.62|541.53|537.43|9
1632004630000|2021-09-18 22:37:10|541.51|537.41|541.44|537.34|541.51|537.41|541.33|537.23|17
1632004640000|2021-09-18 22:37:20|541.45|537.35|541.45|537.35|541.49|537.39|541.44|537.34|9
1632004650000|2021-09-18 22:37:30|541.46|537.36|541.54|537.44|541.55|537.45|541.45|537.35|16
1632004660000|2021-09-18 22:37:40|541.53|537.43|541.43|537.33|541.54|537.44|541.43|537.33|11
1632004670000|2021-09-18 22:37:50|541.39|537.29|541.51|537.41|541.54|537.44|541.38|537.28|19
1632004680000|2021-09-18 22:38:00|541.52|537.42|541.67|537.57|541.67|537.57|541.52|537.42|10
1632004690000|2021-09-18 22:38:10|541.65|537.55|542.08|537.98|542.1|538|541.65|537.55|22
1632004700000|2021-09-18 22:38:20|542.01|537.91|541.88|537.78|542.04|537.94|541.88|537.78|17
1632004710000|2021-09-18 22:38:30|541.89|537.79|541.83|537.73|541.89|537.79|541.83|537.73|7
1632004720000|2021-09-18 22:38:40|541.81|537.71|541.94|537.84|541.94|537.84|541.79|537.69|9
1632004730000|2021-09-18 22:38:50|541.92|537.82|541.92|537.82|541.94|537.84|541.9|537.8|7
1632004740000|2021-09-18 22:39:00|541.93|537.83|541.75|537.65|542.01|537.91|541.75|537.65|17
1632004750000|2021-09-18 22:39:10|541.74|537.64|541.39|537.29|541.74|537.64|541.36|537.26|20
1632004760000|2021-09-18 22:39:20|541.4|537.3|541.5|537.4|541.54|537.44|541.39|537.29|14
1632004770000|2021-09-18 22:39:30|541.49|537.39|541.48|537.38|541.52|537.42|541.46|537.36|14
1632004780000|2021-09-18 22:39:40|541.5|537.4|541.63|537.53|541.67|537.57|541.48|537.38|12
1632004790000|2021-09-18 22:39:50|541.61|537.51|541.57|537.47|541.62|537.52|541.53|537.43|18
1632004800000|2021-09-18 22:40:00|541.58|537.48|541.36|537.26|541.59|537.49|541.35|537.25|20
1632004810000|2021-09-18 22:40:10|541.34|537.24|541.39|537.29|541.41|537.31|541.25|537.15|16
1632004820000|2021-09-18 22:40:20|541.41|537.31|541.29|537.19|541.41|537.31|541.21|537.11|18
1632004830000|2021-09-18 22:40:30|541.3|537.2|541.28|537.18|541.3|537.2|541.25|537.15|7
1632004840000|2021-09-18 22:40:40|541.25|537.15|541.54|537.44|541.55|537.45|541.25|537.15|14
1632004850000|2021-09-18 22:40:50|541.55|537.45|541.56|537.46|541.58|537.48|541.51|537.41|9
1632004860000|2021-09-18 22:41:00|541.55|537.45|541.25|537.15|541.55|537.45|541.25|537.15|18
1632004870000|2021-09-18 22:41:10|541.23|537.13|541.23|537.13|541.23|537.13|541.23|537.13|1
1632004880000|2021-09-18 22:41:20|541.24|537.14|541.36|537.26|541.45|537.35|541.24|537.14|16
1632004890000|2021-09-18 22:41:30|541.42|537.32|541.53|537.43|541.55|537.45|541.42|537.32|20
1632004900000|2021-09-18 22:41:40|541.54|537.44|541.67|537.57|541.69|537.59|541.54|537.44|9
1632004910000|2021-09-18 22:41:50|541.69|537.59|541.58|537.48|541.73|537.63|541.58|537.48|10
1632004920000|2021-09-18 22:42:00|541.59|537.49|541.66|537.56|541.66|537.56|541.59|537.49|7
1632004930000|2021-09-18 22:42:10|541.67|537.57|541.81|537.71|541.81|537.71|541.65|537.55|14
1632004940000|2021-09-18 22:42:20|541.8|537.7|541.88|537.78|541.88|537.78|541.8|537.7|12
1632004950000|2021-09-18 22:42:30|541.9|537.8|541.7|537.6|541.9|537.8|541.69|537.59|16
1632004960000|2021-09-18 22:42:40|541.71|537.61|541.65|537.55|541.75|537.65|541.65|537.55|18
1632004970000|2021-09-18 22:42:50|541.64|537.54|541.55|537.45|541.67|537.57|541.52|537.42|13
1632004980000|2021-09-18 22:43:00|541.54|537.44|541.82|537.72|541.82|537.72|541.54|537.44|13
1632004990000|2021-09-18 22:43:10|541.81|537.71|541.83|537.73|541.84|537.74|541.81|537.71|18
1632005000000|2021-09-18 22:43:20|541.82|537.72|541.83|537.73|541.84|537.74|541.82|537.72|4
1632005010000|2021-09-18 22:43:30|541.82|537.72|542.24|538.14|542.24|538.14|541.82|537.72|18
1632005020000|2021-09-18 22:43:40|542.2|538.1|542.43|538.33|542.43|538.33|542.18|538.08|19
1632005030000|2021-09-18 22:43:50|542.44|538.34|542.47|538.37|542.48|538.38|542.43|538.33|17
1632005040000|2021-09-18 22:44:00|542.57|538.47|542.65|538.55|542.66|538.56|542.55|538.45|25
1632005050000|2021-09-18 22:44:10|542.66|538.56|542.71|538.61|542.78|538.68|542.66|538.56|15
1632005060000|2021-09-18 22:44:20|542.85|538.75|542.92|538.82|542.95|538.85|542.78|538.68|24
1632005070000|2021-09-18 22:44:30|542.91|538.81|542.85|538.75|542.94|538.84|542.85|538.75|12
1632005080000|2021-09-18 22:44:40|542.87|538.77|542.83|538.73|542.87|538.77|542.82|538.72|9
1632005090000|2021-09-18 22:44:50|542.85|538.75|542.88|538.78|542.9|538.8|542.83|538.73|10
1632005100000|2021-09-18 22:45:00|542.8|538.7|542.36|538.26|542.8|538.7|542.36|538.26|14
1632005110000|2021-09-18 22:45:10|542.39|538.29|542.04|537.94|542.39|538.29|542.03|537.93|16
1632005120000|2021-09-18 22:45:20|542.03|537.93|541.87|537.77|542.03|537.93|541.8|537.7|21
1632005130000|2021-09-18 22:45:30|541.85|537.75|541.74|537.64|541.85|537.75|541.74|537.64|13
1632005140000|2021-09-18 22:45:40|541.73|537.63|541.53|537.43|541.73|537.63|541.48|537.38|19
1632005150000|2021-09-18 22:45:50|541.54|537.44|541.59|537.49|541.61|537.51|541.51|537.41|20
1632005160000|2021-09-18 22:46:00|541.71|537.61|541.54|537.44|541.79|537.69|541.54|537.44|20
1632005170000|2021-09-18 22:46:10|541.51|537.41|541.49|537.39|541.51|537.41|541.49|537.39|4
1632005180000|2021-09-18 22:46:20|541.48|537.38|541.44|537.34|541.5|537.4|541.44|537.34|7
1632005190000|2021-09-18 22:46:30|541.4|537.3|541.26|537.16|541.4|537.3|541.26|537.16|8
1632005200000|2021-09-18 22:46:40|541.25|537.15|541|536.9|541.25|537.15|540.99|536.89|20
1632005210000|2021-09-18 22:46:50|540.99|536.89|540.94|536.84|540.99|536.89|540.93|536.83|10
1632005220000|2021-09-18 22:47:00|540.95|536.85|540.89|536.79|540.95|536.85|540.85|536.75|12
1632005230000|2021-09-18 22:47:10|540.88|536.78|540.76|536.66|540.88|536.78|540.72|536.62|10
1632005240000|2021-09-18 22:47:20|540.78|536.68|540.72|536.62|540.78|536.68|540.69|536.59|9
1632005250000|2021-09-18 22:47:30|540.71|536.61|540.66|536.56|540.72|536.62|540.66|536.56|5
1632005260000|2021-09-18 22:47:40|540.7|536.6|540.73|536.63|540.73|536.63|540.65|536.55|9
1632005270000|2021-09-18 22:47:50|540.7|536.6|540.7|536.6|540.72|536.62|540.64|536.54|8
1632005280000|2021-09-18 22:48:00|540.68|536.58|540.69|536.59|540.7|536.6|540.63|536.53|12
1632005290000|2021-09-18 22:48:10|540.68|536.58|540.69|536.59|540.69|536.59|540.63|536.53|6
1632005300000|2021-09-18 22:48:20|540.64|536.54|540.63|536.53|540.64|536.54|540.63|536.53|2
1632005310000|2021-09-18 22:48:30|540.64|536.54|540.76|536.66|540.8|536.7|540.64|536.54|13
1632005320000|2021-09-18 22:48:40|540.71|536.61|540.64|536.54|540.71|536.61|540.64|536.54|8
1632005330000|2021-09-18 22:48:50|540.65|536.55|540.64|536.54|540.66|536.56|540.62|536.52|15
1632005340000|2021-09-18 22:49:00|540.66|536.56|540.82|536.72|540.82|536.72|540.65|536.55|7
1632005350000|2021-09-18 22:49:10|540.81|536.71|540.84|536.74|540.85|536.75|540.77|536.67|13
1632005360000|2021-09-18 22:49:20|540.83|536.73|540.85|536.75|540.87|536.77|540.83|536.73|13
1632005370000|2021-09-18 22:49:30|540.8|536.7|540.93|536.83|540.93|536.83|540.78|536.68|13
1632005380000|2021-09-18 22:49:40|540.94|536.84|541.07|536.97|541.07|536.97|540.93|536.83|14
1632005390000|2021-09-18 22:49:50|541.08|536.98|541.25|537.15|541.28|537.18|541.08|536.98|16
1632005400000|2021-09-18 22:50:00|541.24|537.14|540.83|536.73|541.25|537.15|540.82|536.72|17
1632005410000|2021-09-18 22:50:10|540.82|536.72|540.69|536.59|540.85|536.75|540.69|536.59|18
1632005420000|2021-09-18 22:50:20|540.68|536.58|540.69|536.59|540.7|536.6|540.61|536.51|18
1632005430000|2021-09-18 22:50:30|540.68|536.58|540.61|536.51|540.68|536.58|540.57|536.47|12
1632005440000|2021-09-18 22:50:40|540.62|536.52|540.66|536.56|540.72|536.62|540.62|536.52|8
1632005450000|2021-09-18 22:50:50|540.67|536.57|540.66|536.56|540.67|536.57|540.59|536.49|18
1632005460000|2021-09-18 22:51:00|540.62|536.52|540.52|536.42|540.7|536.6|540.52|536.42|19
1632005470000|2021-09-18 22:51:10|540.53|536.43|540.57|536.47|540.6|536.5|540.5|536.4|11
1632005480000|2021-09-18 22:51:20|540.55|536.45|540.6|536.5|540.61|536.51|540.54|536.44|17
1632005490000|2021-09-18 22:51:30|540.61|536.51|540.57|536.47|540.61|536.51|540.57|536.47|6
1632005500000|2021-09-18 22:51:40|540.56|536.46|540.57|536.47|540.58|536.48|540.54|536.44|5
1632005510000|2021-09-18 22:51:50|540.55|536.45|540.46|536.36|540.55|536.45|540.46|536.36|6
1632005520000|2021-09-18 22:52:00|540.45|536.35|540.02|535.92|540.45|536.35|540.02|535.92|19
1632005530000|2021-09-18 22:52:10|540.01|535.91|540.04|535.94|540.06|535.96|539.95|535.85|20
1632005540000|2021-09-18 22:52:20|540.03|535.93|539.96|535.86|540.04|535.94|539.94|535.84|9
1632005550000|2021-09-18 22:52:30|540.01|535.91|540.07|535.97|540.16|536.06|540.01|535.91|10
1632005560000|2021-09-18 22:52:40|540.15|536.05|540.15|536.05|540.16|536.06|540.14|536.04|11
1632005570000|2021-09-18 22:52:50|540.16|536.06|540.19|536.09|540.23|536.13|540.16|536.06|11
1632005580000|2021-09-18 22:53:00|540.2|536.1|540.11|536.01|540.22|536.12|540.07|535.97|12
1632005590000|2021-09-18 22:53:10|540.09|535.99|540.04|535.94|540.09|535.99|540.03|535.93|8
1632005600000|2021-09-18 22:53:20|540.03|535.93|540.05|535.95|540.05|535.95|540.03|535.93|5
1632005610000|2021-09-18 22:53:30|540.04|535.94|539.97|535.87|540.04|535.94|539.88|535.78|18
1632005620000|2021-09-18 22:53:40|539.98|535.88|539.98|535.88|540|535.9|539.95|535.85|16
1632005630000|2021-09-18 22:53:50|539.99|535.89|540.18|536.08|540.19|536.09|539.91|535.81|16
1632005640000|2021-09-18 22:54:00|540.16|536.06|539.93|535.83|540.17|536.07|539.93|535.83|13
1632005650000|2021-09-18 22:54:10|539.95|535.85|539.82|535.72|539.95|535.85|539.81|535.71|13
1632005660000|2021-09-18 22:54:20|539.81|535.71|540.08|535.98|540.13|536.03|539.81|535.71|21
1632005670000|2021-09-18 22:54:30|540.09|535.99|540.1|536|540.11|536.01|540.05|535.95|15
1632005680000|2021-09-18 22:54:40|540.08|535.98|540.16|536.06|540.17|536.07|540.01|535.91|19
1632005690000|2021-09-18 22:54:50|540.22|536.12|540.27|536.17|540.27|536.17|540.13|536.03|13
1632005700000|2021-09-18 22:55:00|540.28|536.18|540.15|536.05|540.34|536.24|540.15|536.05|19
1632005710000|2021-09-18 22:55:10|540.16|536.06|540.22|536.12|540.22|536.12|540.15|536.05|13
1632005720000|2021-09-18 22:55:20|540.21|536.11|540.28|536.18|540.32|536.22|540.2|536.1|18
1632005730000|2021-09-18 22:55:30|540.26|536.16|540.15|536.05|540.26|536.16|540.08|535.98|21
1632005740000|2021-09-18 22:55:40|540.14|536.04|540.11|536.01|540.22|536.12|540.11|536.01|17
1632005750000|2021-09-18 22:55:50|540.12|536.02|540.14|536.04|540.17|536.07|540.12|536.02|8
1632005760000|2021-09-18 22:56:00|540.15|536.05|540.15|536.05|540.15|536.05|540.1|536|12
1632005770000|2021-09-18 22:56:10|540.12|536.02|540.16|536.06|540.17|536.07|540.12|536.02|9
1632005780000|2021-09-18 22:56:20|540.13|536.03|540.18|536.08|540.18|536.08|540.07|535.97|23
1632005790000|2021-09-18 22:56:30|540.19|536.09|540.17|536.07|540.24|536.14|540.15|536.05|16
1632005800000|2021-09-18 22:56:40|540.18|536.08|540.16|536.06|540.2|536.1|540.16|536.06|12
1632005810000|2021-09-18 22:56:50|540.17|536.07|540.37|536.27|540.37|536.27|540.15|536.05|20
1632005820000|2021-09-18 22:57:00|540.38|536.28|540.36|536.26|540.4|536.3|540.33|536.23|18
1632005830000|2021-09-18 22:57:10|540.35|536.25|540.45|536.35|540.46|536.36|540.35|536.25|21
1632005840000|2021-09-18 22:57:20|540.44|536.34|540.75|536.65|540.81|536.71|540.42|536.32|24
1632005850000|2021-09-18 22:57:30|540.88|536.78|540.88|536.78|540.9|536.8|540.85|536.75|16
1632005860000|2021-09-18 22:57:40|540.9|536.8|541.33|537.23|541.33|537.23|540.89|536.79|18
1632005870000|2021-09-18 22:57:50|541.32|537.22|541.42|537.32|541.43|537.33|541.22|537.12|21
1632005880000|2021-09-18 22:58:00|541.43|537.33|541.43|537.33|541.45|537.35|541.4|537.3|9
1632005890000|2021-09-18 22:58:10|541.42|537.32|541.36|537.26|541.43|537.33|541.36|537.26|10
1632005900000|2021-09-18 22:58:20|541.37|537.27|541.34|537.24|541.37|537.27|541.33|537.23|18
1632005910000|2021-09-18 22:58:30|541.35|537.25|541.34|537.24|541.35|537.25|541.33|537.23|8
1632005920000|2021-09-18 22:58:40|541.35|537.25|541.46|537.36|541.46|537.36|541.01|536.91|20
1632005930000|2021-09-18 22:58:50|541.47|537.37|541.61|537.51|541.7|537.6|541.47|537.37|25
1632005940000|2021-09-18 22:59:00|541.62|537.52|541.85|537.75|541.85|537.75|541.59|537.49|19
1632005950000|2021-09-18 22:59:10|541.74|537.64|541.89|537.79|541.89|537.79|541.47|537.37|32
1632005960000|2021-09-18 22:59:20|541.9|537.8|542.35|538.25|542.35|538.25|541.89|537.79|18
1632005970000|2021-09-18 22:59:30|542.33|538.23|542.59|538.49|542.59|538.49|542.33|538.23|16
1632005980000|2021-09-18 22:59:40|542.58|538.48|542.6|538.5|542.62|538.52|542.57|538.47|12
1632005990000|2021-09-18 22:59:50|542.61|538.51|543.08|538.98|543.18|539.08|542.61|538.51|19
1632006000000|2021-09-18 23:00:00|543.05|538.95|542.84|538.74|543.05|538.95|542.8|538.7|23
1632006010000|2021-09-18 23:00:10|542.82|538.72|542.71|538.61|542.83|538.73|542.7|538.6|17
1632006020000|2021-09-18 23:00:20|542.75|538.65|542.69|538.59|542.75|538.65|542.68|538.58|19
1632006030000|2021-09-18 23:00:30|542.68|538.58|542.76|538.66|542.83|538.73|542.68|538.58|18
1632006040000|2021-09-18 23:00:40|542.8|538.7|542.89|538.79|542.9|538.8|542.8|538.7|23
1632006050000|2021-09-18 23:00:50|542.9|538.8|543.41|539.31|543.41|539.31|542.84|538.74|34
1632006060000|2021-09-18 23:01:00|543.4|539.3|543.53|539.43|543.65|539.55|543.37|539.27|24
1632006070000|2021-09-18 23:01:10|543.51|539.41|543.52|539.42|543.58|539.48|543.38|539.28|17
1632006080000|2021-09-18 23:01:20|543.54|539.44|543.26|539.16|543.54|539.44|543.26|539.16|21
1632006090000|2021-09-18 23:01:30|543.25|539.15|543.07|538.97|543.25|539.15|543.05|538.95|17
1632006100000|2021-09-18 23:01:40|543.04|538.94|542.74|538.64|543.04|538.94|542.7|538.6|24
1632006110000|2021-09-18 23:01:50|542.73|538.63|542.69|538.59|542.74|538.64|542.68|538.58|17
1632006120000|2021-09-18 23:02:00|542.67|538.57|542.49|538.39|542.67|538.57|542.47|538.37|21
1632006130000|2021-09-18 23:02:10|542.47|538.37|542.42|538.32|542.47|538.37|542.42|538.32|13
1632006140000|2021-09-18 23:02:20|542.44|538.34|542.5|538.4|542.52|538.42|542.43|538.33|7
1632006150000|2021-09-18 23:02:30|542.52|538.42|542.42|538.32|542.54|538.44|542.42|538.32|7
1632006160000|2021-09-18 23:02:40|542.41|538.31|542.34|538.24|542.41|538.31|542.28|538.18|24
1632006170000|2021-09-18 23:02:50|542.36|538.26|542.57|538.47|542.57|538.47|542.36|538.26|16
1632006180000|2021-09-18 23:03:00|542.59|538.49|542.76|538.66|542.76|538.66|542.56|538.46|19
1632006190000|2021-09-18 23:03:10|542.77|538.67|542.82|538.72|542.86|538.76|542.77|538.67|18
1632006200000|2021-09-18 23:03:20|542.83|538.73|542.92|538.82|542.93|538.83|542.83|538.73|7
1632006210000|2021-09-18 23:03:30|542.93|538.83|542.89|538.79|542.93|538.83|542.87|538.77|7
1632006220000|2021-09-18 23:03:40|542.9|538.8|542.91|538.81|542.91|538.81|542.88|538.78|13
1632006230000|2021-09-18 23:03:50|542.9|538.8|542.93|538.83|542.93|538.83|542.9|538.8|4
1632006240000|2021-09-18 23:04:00|542.92|538.82|542.88|538.78|542.97|538.87|542.86|538.76|13
1632006250000|2021-09-18 23:04:10|542.87|538.77|542.9|538.8|542.93|538.83|542.87|538.77|11
1632006260000|2021-09-18 23:04:20|542.92|538.82|542.98|538.88|542.99|538.89|542.86|538.76|20
1632006270000|2021-09-18 23:04:30|542.95|538.85|542.91|538.81|542.98|538.88|542.9|538.8|10
1632006280000|2021-09-18 23:04:40|542.88|538.78|542.77|538.67|542.88|538.78|542.77|538.67|7
1632006290000|2021-09-18 23:04:50|542.8|538.7|542.57|538.47|542.8|538.7|542.57|538.47|11
1632006300000|2021-09-18 23:05:00|542.59|538.49|542.3|538.2|542.59|538.49|542.3|538.2|10
1632006310000|2021-09-18 23:05:10|542.29|538.19|542|537.9|542.29|538.19|542|537.9|15
1632006320000|2021-09-18 23:05:20|541.99|537.89|541.78|537.68|541.99|537.89|541.65|537.55|22
1632006330000|2021-09-18 23:05:30|541.77|537.67|541.78|537.68|541.78|537.68|541.76|537.66|12
1632006340000|2021-09-18 23:05:40|541.8|537.7|541.75|537.65|541.8|537.7|541.71|537.61|13
1632006350000|2021-09-18 23:05:50|541.74|537.64|541.62|537.52|541.74|537.64|541.62|537.52|7
1632006360000|2021-09-18 23:06:00|541.61|537.51|541.52|537.42|541.61|537.51|541.52|537.42|5
1632006370000|2021-09-18 23:06:10|541.54|537.44|541.38|537.28|541.54|537.44|541.38|537.28|11
1632006380000|2021-09-18 23:06:20|541.35|537.25|541.43|537.33|541.43|537.33|541.32|537.22|15
1632006390000|2021-09-18 23:06:30|541.42|537.32|541.25|537.15|541.43|537.33|541.24|537.14|16
1632006400000|2021-09-18 23:06:40|541.19|537.09|541.2|537.1|541.21|537.11|541.13|537.03|15
1632006410000|2021-09-18 23:06:50|541.15|537.05|541.06|536.96|541.17|537.07|541.06|536.96|9
1632006420000|2021-09-18 23:07:00|541.05|536.95|540.96|536.86|541.13|537.03|540.96|536.86|14
1632006430000|2021-09-18 23:07:10|540.93|536.83|540.64|536.54|540.94|536.84|540.64|536.54|19
1632006440000|2021-09-18 23:07:20|540.65|536.55|540.26|536.16|540.65|536.55|540.26|536.16|19
1632006450000|2021-09-18 23:07:30|540.29|536.19|540.22|536.12|540.31|536.21|540.12|536.02|16
1632006460000|2021-09-18 23:07:40|540.21|536.11|540.16|536.06|540.22|536.12|540.16|536.06|9
1632006470000|2021-09-18 23:07:50|540.17|536.07|540.21|536.11|540.23|536.13|540.15|536.05|15
1632006480000|2021-09-18 23:08:00|540.2|536.1|540.29|536.19|540.3|536.2|540.2|536.1|11
1632006490000|2021-09-18 23:08:10|540.33|536.23|540.43|536.33|540.46|536.36|540.33|536.23|22
1632006500000|2021-09-18 23:08:20|540.44|536.34|540.45|536.35|540.45|536.35|540.44|536.34|8
1632006510000|2021-09-18 23:08:30|540.44|536.34|540.34|536.24|540.45|536.35|540.34|536.24|15
1632006520000|2021-09-18 23:08:40|540.32|536.22|540.31|536.21|540.53|536.43|540.29|536.19|21
1632006530000|2021-09-18 23:08:50|540.3|536.2|540.05|535.95|540.3|536.2|540.05|535.95|15
1632006540000|2021-09-18 23:09:00|540.03|535.93|540.14|536.04|540.22|536.12|540.03|535.93|7
1632006550000|2021-09-18 23:09:10|540.18|536.08|540.27|536.17|540.34|536.24|540.18|536.08|12
1632006560000|2021-09-18 23:09:20|540.37|536.27|540.51|536.41|540.63|536.53|540.37|536.27|18
1632006570000|2021-09-18 23:09:30|540.49|536.39|540.64|536.54|540.71|536.61|540.49|536.39|20
1632006580000|2021-09-18 23:09:40|540.66|536.56|540.76|536.66|540.79|536.69|540.66|536.56|9
1632006590000|2021-09-18 23:09:50|540.77|536.67|540.64|536.54|540.77|536.67|540.64|536.54|10
1632006600000|2021-09-18 23:10:00|540.63|536.53|540.37|536.27|540.63|536.53|540.37|536.27|22
1632006610000|2021-09-18 23:10:10|540.39|536.29|542.13|538.03|542.14|538.04|540.37|536.27|32
1632006620000|2021-09-18 23:10:20|542.14|538.04|543.82|539.72|543.84|539.74|542.14|538.04|35
1632006630000|2021-09-18 23:10:30|543.78|539.68|543.78|539.68|544.56|540.46|543.64|539.54|33
1632006640000|2021-09-18 23:10:40|543.81|539.71|544.14|540.04|544.14|540.04|543.69|539.59|32
1632006650000|2021-09-18 23:10:50|544.17|540.07|544.11|540.01|544.37|540.27|544.07|539.97|27
1632006660000|2021-09-18 23:11:00|544.1|540|543.06|538.96|544.1|540|543.06|538.96|37
1632006670000|2021-09-18 23:11:10|543.11|539.01|542.35|538.25|543.11|539.01|542.35|538.25|31
1632006680000|2021-09-18 23:11:20|542.25|538.15|542.83|538.73|542.83|538.73|542.21|538.11|23
1632006690000|2021-09-18 23:11:30|542.89|538.79|544.06|539.96|544.06|539.96|542.88|538.78|29
1632006700000|2021-09-18 23:11:40|544.15|540.05|544.54|540.44|544.64|540.54|544.15|540.05|33
1632006710000|2021-09-18 23:11:50|544.56|540.46|543.96|539.86|544.56|540.46|543.76|539.66|33
1632006720000|2021-09-18 23:12:00|543.95|539.85|543.38|539.28|543.95|539.85|543.17|539.07|25
1632006730000|2021-09-18 23:12:10|543.56|539.46|544.04|539.94|544.15|540.05|543.56|539.46|31
1632006740000|2021-09-18 23:12:20|544.02|539.92|544.39|540.29|544.42|540.32|543.97|539.87|33
1632006750000|2021-09-18 23:12:30|544.4|540.3|545.03|540.93|545.06|540.96|544.39|540.29|28
1632006760000|2021-09-18 23:12:40|545.04|540.94|543.69|539.59|545.06|540.96|543.69|539.59|30
1632006770000|2021-09-18 23:12:50|543.83|539.73|542.99|538.89|543.83|539.73|542.75|538.65|33
1632006780000|2021-09-18 23:13:00|543|538.9|543.33|539.23|543.33|539.23|542.94|538.84|34
1632006790000|2021-09-18 23:13:10|543.34|539.24|543.16|539.06|543.54|539.44|543.14|539.04|34
1632006800000|2021-09-18 23:13:20|543.17|539.07|543.01|538.91|543.17|539.07|542.67|538.57|29
1632006810000|2021-09-18 23:13:30|542.97|538.87|542.89|538.79|543.04|538.94|542.75|538.65|28
1632006820000|2021-09-18 23:13:40|542.88|538.78|543.75|539.65|543.75|539.65|542.83|538.73|33
1632006830000|2021-09-18 23:13:50|543.74|539.64|544.33|540.23|544.38|540.28|543.7|539.6|30
1632006840000|2021-09-18 23:14:00|544.34|540.24|544.36|540.26|544.6|540.5|544.23|540.13|26
1632006850000|2021-09-18 23:14:10|544.37|540.27|544.23|540.13|544.39|540.29|544.07|539.97|19
1632006860000|2021-09-18 23:14:20|544.22|540.12|544.36|540.26|544.59|540.49|544.22|540.12|25
1632006870000|2021-09-18 23:14:30|544.35|540.25|544.03|539.93|544.35|540.25|544|539.9|31
1632006880000|2021-09-18 23:14:40|544.02|539.92|543.88|539.78|544.03|539.93|543.86|539.76|12
1632006890000|2021-09-18 23:14:50|543.89|539.79|543.9|539.8|543.91|539.81|543.8|539.7|17
1632006900000|2021-09-18 23:15:00|544|539.9|544.33|540.23|544.33|540.23|544|539.9|25
1632006910000|2021-09-18 23:15:10|544.32|540.22|544.56|540.46|544.79|540.69|544.32|540.22|28
1632006920000|2021-09-18 23:15:20|544.6|540.5|544.89|540.79|544.91|540.81|544.6|540.5|21
1632006930000|2021-09-18 23:15:30|544.85|540.75|544.79|540.69|544.95|540.85|544.73|540.63|19
1632006940000|2021-09-18 23:15:40|544.78|540.68|545.47|541.37|545.47|541.37|544.74|540.64|27
1632006950000|2021-09-18 23:15:50|545.46|541.36|545.01|540.91|545.49|541.39|545.01|540.91|22
1632006960000|2021-09-18 23:16:00|545.02|540.92|544.76|540.66|545.02|540.92|544.66|540.56|23
1632006970000|2021-09-18 23:16:10|544.74|540.64|544.75|540.65|544.87|540.77|544.59|540.49|20
1632006980000|2021-09-18 23:16:20|544.74|540.64|544.79|540.69|544.82|540.72|544.74|540.64|8
1632006990000|2021-09-18 23:16:30|544.78|540.68|544.51|540.41|544.89|540.79|544.47|540.37|25
1632007000000|2021-09-18 23:16:40|544.52|540.42|544.2|540.1|544.54|540.44|544.18|540.08|18
1632007010000|2021-09-18 23:16:50|544.19|540.09|544.12|540.02|544.19|540.09|544.1|540|13
1632007020000|2021-09-18 23:17:00|544.11|540.01|544.23|540.13|544.32|540.22|544.11|540.01|21
1632007030000|2021-09-18 23:17:10|544.24|540.14|544.2|540.1|544.24|540.14|544.18|540.08|16
1632007040000|2021-09-18 23:17:20|544.23|540.13|544.44|540.34|544.44|540.34|544.23|540.13|16
1632007050000|2021-09-18 23:17:30|544.48|540.38|544.84|540.74|544.86|540.76|544.48|540.38|25
1632007060000|2021-09-18 23:17:40|544.85|540.75|544.94|540.84|544.94|540.84|544.84|540.74|11
1632007070000|2021-09-18 23:17:50|544.93|540.83|544.86|540.76|544.93|540.83|544.86|540.76|9
1632007080000|2021-09-18 23:18:00|544.87|540.77|544.39|540.29|544.87|540.77|544.39|540.29|23
1632007090000|2021-09-18 23:18:10|544.38|540.28|544.69|540.59|544.69|540.59|544.01|539.91|30
1632007100000|2021-09-18 23:18:20|544.7|540.6|544.88|540.78|544.92|540.82|544.55|540.45|28
1632007110000|2021-09-18 23:18:30|544.86|540.76|544.68|540.58|544.86|540.76|544.67|540.57|15
1632007120000|2021-09-18 23:18:40|544.66|540.56|544.72|540.62|544.72|540.62|544.54|540.44|17
1632007130000|2021-09-18 23:18:50|544.73|540.63|544.67|540.57|544.84|540.74|544.67|540.57|16
1632007140000|2021-09-18 23:19:00|544.62|540.52|544.59|540.49|544.66|540.56|544.59|540.49|15
1632007150000|2021-09-18 23:19:10|544.6|540.5|544.55|540.45|544.6|540.5|544.49|540.39|21
1632007160000|2021-09-18 23:19:20|544.56|540.46|544.31|540.21|544.56|540.46|544.29|540.19|12
1632007170000|2021-09-18 23:19:30|544.37|540.27|544.11|540.01|544.37|540.27|544.09|539.99|20
1632007180000|2021-09-18 23:19:40|544.09|539.99|544.47|540.37|544.47|540.37|544.06|539.96|23
1632007190000|2021-09-18 23:19:50|544.46|540.36|544.51|540.41|544.51|540.41|544.45|540.35|8
1632007200000|2021-09-18 23:20:00|544.52|540.42|544.42|540.32|544.52|540.42|544.41|540.31|13
1632007210000|2021-09-18 23:20:10|544.41|540.31|544.43|540.33|544.43|540.33|544.32|540.22|6
1632007220000|2021-09-18 23:20:20|544.48|540.38|544.52|540.42|544.6|540.5|544.42|540.32|18
1632007230000|2021-09-18 23:20:30|544.51|540.41|544.33|540.23|544.58|540.48|544.32|540.22|24
1632007240000|2021-09-18 23:20:40|544.28|540.18|544.18|540.08|544.28|540.18|544.17|540.07|15
1632007250000|2021-09-18 23:20:50|544.17|540.07|544.15|540.05|544.19|540.09|544.09|539.99|21
1632007260000|2021-09-18 23:21:00|544.14|540.04|544.2|540.1|544.2|540.1|544.14|540.04|9
1632007270000|2021-09-18 23:21:10|544.18|540.08|544.09|539.99|544.18|540.08|544.09|539.99|22
1632007280000|2021-09-18 23:21:20|544.08|539.98|544.14|540.04|544.18|540.08|544.08|539.98|22
1632007290000|2021-09-18 23:21:30|544.17|540.07|544.07|539.97|544.17|540.07|544.03|539.93|15
1632007300000|2021-09-18 23:21:40|544.08|539.98|544.01|539.91|544.11|540.01|543.99|539.89|18
1632007310000|2021-09-18 23:21:50|544.02|539.92|543.94|539.84|544.02|539.92|543.94|539.84|12
1632007320000|2021-09-18 23:22:00|543.95|539.85|544.04|539.94|544.04|539.94|543.91|539.81|8
1632007330000|2021-09-18 23:22:10|544.05|539.95|544.1|540|544.1|540|544.05|539.95|8
1632007340000|2021-09-18 23:22:20|544.13|540.03|544.18|540.08|544.18|540.08|544.13|540.03|6
1632007350000|2021-09-18 23:22:30|544.16|540.06|545.08|540.98|545.08|540.98|544.16|540.06|25
1632007360000|2021-09-18 23:22:40|545.09|540.99|545|540.9|545.19|541.09|544.98|540.88|16
1632007370000|2021-09-18 23:22:50|544.98|540.88|544.9|540.8|545.03|540.93|544.9|540.8|15
1632007380000|2021-09-18 23:23:00|544.89|540.79|545.06|540.96|545.06|540.96|544.83|540.73|18
1632007390000|2021-09-18 23:23:10|545.05|540.95|545.1|541|545.17|541.07|545.05|540.95|19
1632007400000|2021-09-18 23:23:20|545.12|541.02|544.86|540.76|545.12|541.02|544.84|540.74|13
1632007410000|2021-09-18 23:23:30|544.84|540.74|544.35|540.25|544.87|540.77|544.34|540.24|25
1632007420000|2021-09-18 23:23:40|544.37|540.27|544.63|540.53|544.63|540.53|544.25|540.15|17
1632007430000|2021-09-18 23:23:50|544.76|540.66|544.75|540.65|544.76|540.66|544.7|540.6|9
1632007440000|2021-09-18 23:24:00|544.71|540.61|545|540.9|545|540.9|544.71|540.61|11
1632007450000|2021-09-18 23:24:10|545.01|540.91|544.87|540.77|545.07|540.97|544.87|540.77|16
1632007460000|2021-09-18 23:24:20|544.85|540.75|544.79|540.69|544.85|540.75|544.79|540.69|10
1632007470000|2021-09-18 23:24:30|544.97|540.87|545.26|541.16|545.32|541.22|544.97|540.87|16
1632007480000|2021-09-18 23:24:40|545.24|541.14|545.37|541.27|545.37|541.27|545.24|541.14|10
1632007490000|2021-09-18 23:24:50|545.47|541.37|545.54|541.44|545.54|541.44|545.45|541.35|12
1632007500000|2021-09-18 23:25:00|545.52|541.42|545.39|541.29|545.52|541.42|545.39|541.29|15
1632007510000|2021-09-18 23:25:10|545.37|541.27|545.39|541.29|545.44|541.34|545.37|541.27|20
1632007520000|2021-09-18 23:25:20|545.38|541.28|545.17|541.07|545.38|541.28|545.16|541.06|17
1632007530000|2021-09-18 23:25:30|545.15|541.05|545.03|540.93|545.2|541.1|545.01|540.91|23
1632007540000|2021-09-18 23:25:40|545.01|540.91|544.98|540.88|545.03|540.93|544.98|540.88|5
1632007550000|2021-09-18 23:25:50|544.99|540.89|544.99|540.89|545.01|540.91|544.98|540.88|8
1632007560000|2021-09-18 23:26:00|544.98|540.88|544.96|540.86|544.99|540.89|544.91|540.81|10
1632007570000|2021-09-18 23:26:10|544.95|540.85|545.08|540.98|545.09|540.99|544.95|540.85|13
1632007580000|2021-09-18 23:26:20|545.07|540.97|545.1|541|545.11|541.01|545.05|540.95|10
1632007590000|2021-09-18 23:26:30|545.11|541.01|545.06|540.96|545.12|541.02|545.03|540.93|13
1632007600000|2021-09-18 23:26:40|545.07|540.97|545.11|541.01|545.14|541.04|545.04|540.94|15
1632007610000|2021-09-18 23:26:50|545.12|541.02|545.09|540.99|545.29|541.19|545.08|540.98|21
1632007620000|2021-09-18 23:27:00|545.1|541|545.13|541.03|545.16|541.06|545.07|540.97|13
1632007630000|2021-09-18 23:27:10|545.14|541.04|545.2|541.1|545.26|541.16|545.14|541.04|18
1632007640000|2021-09-18 23:27:20|545.21|541.11|545.17|541.07|545.21|541.11|545.15|541.05|10
1632007650000|2021-09-18 23:27:30|545.16|541.06|545.06|540.96|545.17|541.07|545.06|540.96|14
1632007660000|2021-09-18 23:27:40|545.05|540.95|545.05|540.95|545.07|540.97|545.04|540.94|4
1632007670000|2021-09-18 23:27:50|545.07|540.97|545.26|541.16|545.28|541.18|545.05|540.95|20
1632007680000|2021-09-18 23:28:00|545.28|541.18|545.23|541.13|545.29|541.19|545.23|541.13|13
1632007690000|2021-09-18 23:28:10|545.24|541.14|545.14|541.04|545.24|541.14|545.14|541.04|12
1632007700000|2021-09-18 23:28:20|545.12|541.02|545.42|541.32|545.42|541.32|545.1|541|14
1632007710000|2021-09-18 23:28:30|545.49|541.39|545.47|541.37|545.52|541.42|545.46|541.36|9
1632007720000|2021-09-18 23:28:40|545.43|541.33|545.34|541.24|545.43|541.33|545.23|541.13|21
1632007730000|2021-09-18 23:28:50|545.33|541.23|545.5|541.4|545.54|541.44|545.33|541.23|16
1632007740000|2021-09-18 23:29:00|545.49|541.39|545.56|541.46|545.57|541.47|545.49|541.39|10
1632007750000|2021-09-18 23:29:10|545.58|541.48|546.21|542.11|546.21|542.11|545.58|541.48|25
1632007760000|2021-09-18 23:29:20|546.25|542.15|546.89|542.79|547|542.9|546.25|542.15|27
1632007770000|2021-09-18 23:29:30|546.88|542.78|546.69|542.59|546.88|542.78|546.59|542.49|18
1632007780000|2021-09-18 23:29:40|546.7|542.6|547.39|543.29|547.39|543.29|546.69|542.59|26
1632007790000|2021-09-18 23:29:50|547.44|543.34|547.26|543.16|547.52|543.42|547.23|543.13|25
1632007800000|2021-09-18 23:30:00|547.35|543.25|546.49|542.39|547.4|543.3|546.48|542.38|35
1632007810000|2021-09-18 23:30:10|546.48|542.38|546.45|542.35|546.57|542.47|546.44|542.34|19
1632007820000|2021-09-18 23:30:20|546.44|542.34|545.96|541.86|546.44|542.34|545.96|541.86|24
1632007830000|2021-09-18 23:30:30|545.95|541.85|546.17|542.07|546.17|542.07|545.95|541.85|18
1632007840000|2021-09-18 23:30:40|546.19|542.09|546.66|542.56|546.66|542.56|546.15|542.05|26
1632007850000|2021-09-18 23:30:50|546.69|542.59|546.75|542.65|546.76|542.66|546.66|542.56|21
1632007860000|2021-09-18 23:31:00|546.76|542.66|547.28|543.18|547.46|543.36|546.76|542.66|28
1632007870000|2021-09-18 23:31:10|547.31|543.21|547.52|543.42|547.53|543.43|547.31|543.21|22
1632007880000|2021-09-18 23:31:20|547.65|543.55|547.12|543.02|547.77|543.67|547.12|543.02|32
1632007890000|2021-09-18 23:31:30|547.13|543.03|546.99|542.89|547.13|543.03|546.99|542.89|16
1632007900000|2021-09-18 23:31:40|546.98|542.88|546.73|542.63|546.98|542.88|546.67|542.57|18
1632007910000|2021-09-18 23:31:50|546.9|542.8|547.43|543.33|547.43|543.33|546.9|542.8|29
1632007920000|2021-09-18 23:32:00|547.45|543.35|547.63|543.53|547.63|543.53|547.44|543.34|17
1632007930000|2021-09-18 23:32:10|547.61|543.51|547.36|543.26|547.61|543.51|547.36|543.26|21
1632007940000|2021-09-18 23:32:20|547.23|543.13|547.52|543.42|547.56|543.46|547.17|543.07|25
1632007950000|2021-09-18 23:32:30|547.5|543.4|547.46|543.36|547.63|543.53|547.46|543.36|22
1632007960000|2021-09-18 23:32:40|547.42|543.32|547.58|543.48|547.59|543.49|547.39|543.29|20
1632007970000|2021-09-18 23:32:50|547.61|543.51|547.56|543.46|547.61|543.51|547.46|543.36|16
1632007980000|2021-09-18 23:33:00|547.55|543.45|547.64|543.54|547.67|543.57|547.55|543.45|14
1632007990000|2021-09-18 23:33:10|547.63|543.53|547.33|543.23|547.63|543.53|547.33|543.23|22
1632008000000|2021-09-18 23:33:20|547.28|543.18|547.28|543.18|547.3|543.2|547.27|543.17|7
1632008010000|2021-09-18 23:33:30|547.27|543.17|547.77|543.67|547.81|543.71|547.25|543.15|21
1632008020000|2021-09-18 23:33:40|547.79|543.69|548.57|544.47|548.57|544.47|547.78|543.68|26
1632008030000|2021-09-18 23:33:50|548.58|544.48|548.62|544.52|548.82|544.72|548.57|544.47|29
1632008040000|2021-09-18 23:34:00|548.63|544.53|548.86|544.76|548.87|544.77|548.63|544.53|22
1632008050000|2021-09-18 23:34:10|549.07|544.97|549.09|544.99|549.12|545.02|548.92|544.82|20
1632008060000|2021-09-18 23:34:20|549.1|545|549.17|545.07|549.28|545.18|549.1|545|21
1632008070000|2021-09-18 23:34:30|549.14|545.04|549.07|544.97|549.14|545.04|549|544.9|27
1632008080000|2021-09-18 23:34:40|549.08|544.98|549.02|544.92|549.12|545.02|548.99|544.89|23
1632008090000|2021-09-18 23:34:50|548.98|544.88|548.93|544.83|548.98|544.88|548.9|544.8|13
1632008100000|2021-09-18 23:35:00|548.92|544.82|548.88|544.78|549.04|544.94|548.85|544.75|27
1632008110000|2021-09-18 23:35:10|548.79|544.69|548.48|544.38|548.82|544.72|548.41|544.31|29
1632008120000|2021-09-18 23:35:20|548.5|544.4|548.14|544.04|548.58|544.48|548.09|543.99|29
1632008130000|2021-09-18 23:35:30|548.15|544.05|548.26|544.16|548.26|544.16|548.14|544.04|21
1632008140000|2021-09-18 23:35:40|548.25|544.15|548.02|543.92|548.25|544.15|548.02|543.92|27
1632008150000|2021-09-18 23:35:50|548|543.9|548.02|543.92|548.02|543.92|547.97|543.87|16
1632008160000|2021-09-18 23:36:00|547.99|543.89|547.95|543.85|548.02|543.92|547.95|543.85|16
1632008170000|2021-09-18 23:36:10|547.94|543.84|548.06|543.96|548.22|544.12|547.94|543.84|26
1632008180000|2021-09-18 23:36:20|548.05|543.95|548.05|543.95|548.27|544.17|548.05|543.95|21
1632008190000|2021-09-18 23:36:30|548.04|543.94|548.07|543.97|548.21|544.11|548.04|543.94|25
1632008200000|2021-09-18 23:36:40|548.1|544|548.1|544|548.1|544|548.06|543.96|19
1632008210000|2021-09-18 23:36:50|548.12|544.02|547.66|543.56|548.12|544.02|547.63|543.53|25
1632008220000|2021-09-18 23:37:00|547.69|543.59|549.19|545.09|549.34|545.24|547.54|543.44|30
1632008230000|2021-09-18 23:37:10|549.15|545.05|549.11|545.01|549.15|545.05|548.92|544.82|25
1632008240000|2021-09-18 23:37:20|549.09|544.99|549.28|545.18|549.29|545.19|549.09|544.99|17
1632008250000|2021-09-18 23:37:30|549.29|545.19|549.59|545.49|549.59|545.49|549.26|545.16|25
1632008260000|2021-09-18 23:37:40|549.56|545.46|550.09|545.99|550.18|546.08|549.56|545.46|29
1632008270000|2021-09-18 23:37:50|550.12|546.02|549.93|545.83|550.21|546.11|549.93|545.83|17
1632008280000|2021-09-18 23:38:00|549.92|545.82|549.86|545.76|549.92|545.82|549.75|545.65|18
1632008290000|2021-09-18 23:38:10|549.87|545.77|550.14|546.04|550.16|546.06|549.86|545.76|20
1632008300000|2021-09-18 23:38:20|550.13|546.03|550.06|545.96|550.13|546.03|550.04|545.94|20
1632008310000|2021-09-18 23:38:30|550.1|546|550.45|546.35|550.51|546.41|550.1|546|22
1632008320000|2021-09-18 23:38:40|550.37|546.27|550.13|546.03|550.37|546.27|549.99|545.89|25
1632008330000|2021-09-18 23:38:50|550.07|545.97|550.03|545.93|550.08|545.98|549.97|545.87|20
1632008340000|2021-09-18 23:39:00|550.02|545.92|550|545.9|550.02|545.92|549.95|545.85|8
1632008350000|2021-09-18 23:39:10|550.01|545.91|549.52|545.42|550.04|545.94|549.47|545.37|21
1632008360000|2021-09-18 23:39:20|549.54|545.44|549.75|545.65|549.76|545.66|549.54|545.44|18
1632008370000|2021-09-18 23:39:30|549.79|545.69|549.98|545.88|549.99|545.89|549.64|545.54|21
1632008380000|2021-09-18 23:39:40|549.99|545.89|549.83|545.73|549.99|545.89|549.83|545.73|14
1632008390000|2021-09-18 23:39:50|549.82|545.72|549.84|545.74|549.85|545.75|549.76|545.66|14
1632008400000|2021-09-18 23:40:00|549.83|545.73|549.85|545.75|549.87|545.77|549.83|545.73|13
1632008410000|2021-09-18 23:40:10|549.84|545.74|549.88|545.78|549.88|545.78|549.83|545.73|11
1632008420000|2021-09-18 23:40:20|549.9|545.8|549.98|545.88|549.99|545.89|549.9|545.8|12
1632008430000|2021-09-18 23:40:30|550|545.9|549.91|545.81|550|545.9|549.9|545.8|12
1632008440000|2021-09-18 23:40:40|549.93|545.83|550.04|545.94|550.04|545.94|549.92|545.82|16
1632008450000|2021-09-18 23:40:50|550.16|546.06|550.33|546.23|550.38|546.28|550.16|546.06|16
1632008460000|2021-09-18 23:41:00|550.32|546.22|550.24|546.14|550.37|546.27|550.24|546.14|14
1632008470000|2021-09-18 23:41:10|550.23|546.13|550.14|546.04|550.23|546.13|550.1|546|16
1632008480000|2021-09-18 23:41:20|550.12|546.02|550.18|546.08|550.2|546.1|550.12|546.02|15
1632008490000|2021-09-18 23:41:30|550.19|546.09|550.23|546.13|550.26|546.16|550.1|546|21
1632008500000|2021-09-18 23:41:40|550.22|546.12|550.23|546.13|550.23|546.13|550.17|546.07|13
1632008510000|2021-09-18 23:41:50|550.21|546.11|550.24|546.14|550.25|546.15|550.21|546.11|7
1632008520000|2021-09-18 23:42:00|550.25|546.15|550.18|546.08|550.58|546.48|550.18|546.08|32
1632008530000|2021-09-18 23:42:10|550.17|546.07|550.38|546.28|550.38|546.28|550.15|546.05|27
1632008540000|2021-09-18 23:42:20|550.47|546.37|550.52|546.42|550.59|546.49|550.47|546.37|16
1632008550000|2021-09-18 23:42:30|550.51|546.41|550.56|546.46|550.56|546.46|550.47|546.37|20
1632008560000|2021-09-18 23:42:40|550.58|546.48|550.39|546.29|550.61|546.51|550.38|546.28|22
1632008570000|2021-09-18 23:42:50|550.38|546.28|550.23|546.13|550.4|546.3|550.19|546.09|22
1632008580000|2021-09-18 23:43:00|550.27|546.17|550.28|546.18|550.32|546.22|550.26|546.16|14
1632008590000|2021-09-18 23:43:10|550.29|546.19|550.13|546.03|550.29|546.19|550.13|546.03|18
1632008600000|2021-09-18 23:43:20|550.16|546.06|550.14|546.04|550.16|546.06|550.12|546.02|15
1632008610000|2021-09-18 23:43:30|550.12|546.02|550.13|546.03|550.14|546.04|550.11|546.01|15
1632008620000|2021-09-18 23:43:40|550.14|546.04|550.33|546.23|550.33|546.23|550.11|546.01|18
1632008630000|2021-09-18 23:43:50|550.31|546.21|550.25|546.15|550.31|546.21|550.23|546.13|8
1632008640000|2021-09-18 23:44:00|550.23|546.13|550.16|546.06|550.23|546.13|550.15|546.05|13
1632008650000|2021-09-18 23:44:10|550.15|546.05|550.16|546.06|550.26|546.16|550.12|546.02|26
1632008660000|2021-09-18 23:44:20|550.18|546.08|550.16|546.06|550.21|546.11|550.16|546.06|8
1632008670000|2021-09-18 23:44:30|550.1|546|550.06|545.96|550.1|546|550.02|545.92|16
1632008680000|2021-09-18 23:44:40|550.07|545.97|550|545.9|550.07|545.97|549.99|545.89|11
1632008690000|2021-09-18 23:44:50|549.99|545.89|549.69|545.59|549.99|545.89|549.65|545.55|27
1632008700000|2021-09-18 23:45:00|549.65|545.55|549.73|545.63|549.73|545.63|549.61|545.51|21
1632008710000|2021-09-18 23:45:10|549.71|545.61|549.72|545.62|549.73|545.63|549.7|545.6|20
1632008720000|2021-09-18 23:45:20|549.69|545.59|549.24|545.14|549.69|545.59|549.24|545.14|28
1632008730000|2021-09-18 23:45:30|549.23|545.13|549.14|545.04|549.24|545.14|549.11|545.01|14
1632008740000|2021-09-18 23:45:40|549.22|545.12|549.38|545.28|549.39|545.29|549.22|545.12|21
1632008750000|2021-09-18 23:45:50|549.39|545.29|549.47|545.37|549.54|545.44|549.39|545.29|20
1632008760000|2021-09-18 23:46:00|549.45|545.35|549.34|545.24|549.45|545.35|549.32|545.22|18
1632008770000|2021-09-18 23:46:10|549.32|545.22|549.22|545.12|549.34|545.24|549.22|545.12|19
1632008780000|2021-09-18 23:46:20|549.24|545.14|549.24|545.14|549.27|545.17|549.22|545.12|13
1632008790000|2021-09-18 23:46:30|549.25|545.15|549.23|545.13|549.25|545.15|549.21|545.11|14
1632008800000|2021-09-18 23:46:40|549.21|545.11|549.23|545.13|549.24|545.14|549.21|545.11|6
1632008810000|2021-09-18 23:46:50|549.22|545.12|549.29|545.19|549.29|545.19|549.21|545.11|10
1632008820000|2021-09-18 23:47:00|549.27|545.17|549.35|545.25|549.36|545.26|549.27|545.17|7
1632008830000|2021-09-18 23:47:10|549.36|545.26|549.38|545.28|549.45|545.35|549.31|545.21|22
1632008840000|2021-09-18 23:47:20|549.41|545.31|549.37|545.27|549.45|545.35|549.36|545.26|19
1632008850000|2021-09-18 23:47:30|549.36|545.26|549.43|545.33|549.48|545.38|549.36|545.26|24
1632008860000|2021-09-18 23:47:40|549.45|545.35|549.35|545.25|549.47|545.37|549.35|545.25|18
1632008870000|2021-09-18 23:47:50|549.31|545.21|549.19|545.09|549.32|545.22|549.19|545.09|20
1632008880000|2021-09-18 23:48:00|549.18|545.08|549.17|545.07|549.18|545.08|549.16|545.06|6
1632008890000|2021-09-18 23:48:10|549.16|545.06|548.69|544.59|549.18|545.08|548.69|544.59|22
1632008900000|2021-09-18 23:48:20|548.68|544.58|548.64|544.54|548.74|544.64|548.61|544.51|20
1632008910000|2021-09-18 23:48:30|548.61|544.51|548.39|544.29|548.61|544.51|548.39|544.29|14
1632008920000|2021-09-18 23:48:40|548.41|544.31|548.24|544.14|548.41|544.31|548.18|544.08|22
1632008930000|2021-09-18 23:48:50|548.22|544.12|547.8|543.7|548.24|544.14|547.73|543.63|28
1632008940000|2021-09-18 23:49:00|547.81|543.71|547.97|543.87|548.26|544.16|547.8|543.7|25
1632008950000|2021-09-18 23:49:10|547.96|543.86|547.91|543.81|548.06|543.96|547.86|543.76|17
1632008960000|2021-09-18 23:49:20|547.86|543.76|547.59|543.49|547.86|543.76|547.59|543.49|18
1632008970000|2021-09-18 23:49:30|547.58|543.48|547.35|543.25|547.58|543.48|547.26|543.16|20
1632008980000|2021-09-18 23:49:40|547.34|543.24|547.45|543.35|547.47|543.37|547.19|543.09|24
1632008990000|2021-09-18 23:49:50|547.47|543.37|547.4|543.3|547.49|543.39|547.35|543.25|19
1632009000000|2021-09-18 23:50:00|547.37|543.27|547.63|543.53|547.66|543.56|547.37|543.27|16
1632009010000|2021-09-18 23:50:10|547.6|543.5|547.54|543.44|547.6|543.5|547.54|543.44|12
1632009020000|2021-09-18 23:50:20|547.51|543.41|547.77|543.67|547.77|543.67|547.51|543.41|11
1632009030000|2021-09-18 23:50:30|547.81|543.71|547.85|543.75|547.85|543.75|547.81|543.71|7
1632009040000|2021-09-18 23:50:40|547.84|543.74|547.88|543.78|547.93|543.83|547.84|543.74|15
1632009050000|2021-09-18 23:50:50|547.89|543.79|547.93|543.83|548.02|543.92|547.89|543.79|16
1632009060000|2021-09-18 23:51:00|547.91|543.81|547.92|543.82|547.94|543.84|547.91|543.81|8
1632009070000|2021-09-18 23:51:10|547.93|543.83|547.96|543.86|548.01|543.91|547.93|543.83|12
1632009080000|2021-09-18 23:51:20|547.97|543.87|547.81|543.71|547.99|543.89|547.81|543.71|24
1632009090000|2021-09-18 23:51:30|547.8|543.7|547.74|543.64|547.82|543.72|547.74|543.64|14
1632009100000|2021-09-18 23:51:40|547.73|543.63|547.78|543.68|547.78|543.68|547.71|543.61|11
1632009110000|2021-09-18 23:51:50|547.76|543.66|547.51|543.41|547.76|543.66|547.51|543.41|20
1632009120000|2021-09-18 23:52:00|547.52|543.42|547.55|543.45|547.7|543.6|547.49|543.39|25
1632009130000|2021-09-18 23:52:10|547.54|543.44|547.52|543.42|547.55|543.45|547.51|543.41|10
1632009140000|2021-09-18 23:52:20|547.53|543.43|547.51|543.41|547.59|543.49|547.51|543.41|14
1632009150000|2021-09-18 23:52:30|547.52|543.42|547.34|543.24|547.52|543.42|547.34|543.24|11
1632009160000|2021-09-18 23:52:40|547.35|543.25|547.27|543.17|547.35|543.25|547.27|543.17|19
1632009170000|2021-09-18 23:52:50|547.29|543.19|547.28|543.18|547.29|543.19|547.23|543.13|13
1632009180000|2021-09-18 23:53:00|547.29|543.19|547.33|543.23|547.35|543.25|547.28|543.18|16
1632009190000|2021-09-18 23:53:10|547.34|543.24|547.32|543.22|547.34|543.24|547.3|543.2|13
1632009200000|2021-09-18 23:53:20|547.3|543.2|547.51|543.41|547.53|543.43|547.3|543.2|18
1632009210000|2021-09-18 23:53:30|547.49|543.39|547.5|543.4|547.51|543.41|547.48|543.38|18
1632009220000|2021-09-18 23:53:40|547.48|543.38|547.47|543.37|547.5|543.4|547.47|543.37|15
1632009230000|2021-09-18 23:53:50|547.4|543.3|547.84|543.74|547.84|543.74|547.38|543.28|26
1632009240000|2021-09-18 23:54:00|547.86|543.76|548.48|544.38|548.55|544.45|547.86|543.76|23
1632009250000|2021-09-18 23:54:10|548.47|544.37|548.8|544.7|548.8|544.7|548.39|544.29|24
1632009260000|2021-09-18 23:54:20|548.82|544.72|548.95|544.85|548.97|544.87|548.82|544.72|9
1632009270000|2021-09-18 23:54:30|548.96|544.86|549.39|545.29|549.39|545.29|548.96|544.86|24
1632009280000|2021-09-18 23:54:40|549.38|545.28|549.39|545.29|549.39|545.29|549.31|545.21|15
1632009290000|2021-09-18 23:54:50|549.4|545.3|549.19|545.09|549.4|545.3|549.19|545.09|18
1632009300000|2021-09-18 23:55:00|549.17|545.07|549.19|545.09|549.19|545.09|549.08|544.98|16
1632009310000|2021-09-18 23:55:10|549.21|545.11|549.36|545.26|549.36|545.26|549.2|545.1|13
1632009320000|2021-09-18 23:55:20|549.41|545.31|549.36|545.26|549.44|545.34|549.35|545.25|12
1632009330000|2021-09-18 23:55:30|549.38|545.28|549.6|545.5|549.6|545.5|549.29|545.19|20
1632009340000|2021-09-18 23:55:40|549.62|545.52|549.83|545.73|549.86|545.76|549.62|545.52|20
1632009350000|2021-09-18 23:55:50|549.9|545.8|549.95|545.85|549.95|545.85|549.9|545.8|9
1632009360000|2021-09-18 23:56:00|549.94|545.84|549.9|545.8|550.01|545.91|549.77|545.67|26
1632009370000|2021-09-18 23:56:10|549.93|545.83|550.21|546.11|550.21|546.11|549.91|545.81|25
1632009380000|2021-09-18 23:56:20|550.2|546.1|549.71|545.61|550.22|546.12|549.71|545.61|21
1632009390000|2021-09-18 23:56:30|549.73|545.63|549.79|545.69|549.98|545.88|549.71|545.61|32
1632009400000|2021-09-18 23:56:40|549.77|545.67|549.38|545.28|549.77|545.67|549.37|545.27|17
1632009410000|2021-09-18 23:56:50|549.29|545.19|548.83|544.73|549.29|545.19|548.83|544.73|29
1632009420000|2021-09-18 23:57:00|548.84|544.74|548.29|544.19|548.84|544.74|548.29|544.19|30
1632009430000|2021-09-18 23:57:10|548.28|544.18|548.18|544.08|548.29|544.19|548.01|543.91|24
1632009440000|2021-09-18 23:57:20|548.19|544.09|548.49|544.39|548.49|544.39|548.15|544.05|21
1632009450000|2021-09-18 23:57:30|548.5|544.4|548.6|544.5|548.63|544.53|548.5|544.4|21
1632009460000|2021-09-18 23:57:40|548.61|544.51|548.85|544.75|548.87|544.77|548.61|544.51|15
1632009470000|2021-09-18 23:57:50|548.86|544.76|548.87|544.77|548.93|544.83|548.84|544.74|16
1632009480000|2021-09-18 23:58:00|548.9|544.8|549.34|545.24|549.34|545.24|548.9|544.8|25
1632009490000|2021-09-18 23:58:10|549.27|545.17|549.55|545.45|549.55|545.45|549.26|545.16|21
1632009500000|2021-09-18 23:58:20|549.53|545.43|549.46|545.36|549.53|545.43|549.45|545.35|18
1632009510000|2021-09-18 23:58:30|549.44|545.34|549.37|545.27|549.52|545.42|549.36|545.26|23
1632009520000|2021-09-18 23:58:40|549.38|545.28|549.43|545.33|549.43|545.33|549.38|545.28|17
1632009530000|2021-09-18 23:58:50|549.45|545.35|549.61|545.51|549.62|545.52|549.45|545.35|15
1632009540000|2021-09-18 23:59:00|549.59|545.49|549.73|545.63|549.73|545.63|549.52|545.42|27
1632009550000|2021-09-18 23:59:10|549.83|545.73|549.64|545.54|549.89|545.79|549.63|545.53|24
1632009560000|2021-09-18 23:59:20|549.63|545.53|549.28|545.18|549.64|545.54|549.28|545.18|21
1632009570000|2021-09-18 23:59:30|549.3|545.2|549.14|545.04|549.3|545.2|549.1|545|16
1632009580000|2021-09-18 23:59:40|549.1|545|548.93|544.83|549.1|545|548.93|544.83|10
1632009590000|2021-09-18 23:59:50|548.94|544.84|548.81|544.71|548.94|544.84|548.49|544.39|29
1632009600000|2021-09-19 00:00:00|548.85|544.75|548.85|544.75|548.89|544.79|548.85|544.75|8
1632009610000|2021-09-19 00:00:10|548.83|544.73|548.7|544.6|548.86|544.76|548.7|544.6|20
1632009620000|2021-09-19 00:00:20|548.72|544.62|548.67|544.57|548.72|544.62|548.66|544.56|11
1632009630000|2021-09-19 00:00:30|548.65|544.55|548.55|544.45|548.65|544.55|548.55|544.45|6
1632009640000|2021-09-19 00:00:40|548.56|544.46|548.64|544.54|548.67|544.57|548.53|544.43|25
1632009650000|2021-09-19 00:00:50|548.63|544.53|548.48|544.38|548.79|544.69|548.48|544.38|22
1632009660000|2021-09-19 00:01:00|548.47|544.37|548.58|544.48|548.59|544.49|548.45|544.35|22
1632009670000|2021-09-19 00:01:10|548.6|544.5|548.46|544.36|548.69|544.59|548.44|544.34|25
1632009680000|2021-09-19 00:01:20|548.44|544.34|548.25|544.15|548.44|544.34|548.24|544.14|13
1632009690000|2021-09-19 00:01:30|548.18|544.08|547.88|543.78|548.22|544.12|547.85|543.75|27
1632009700000|2021-09-19 00:01:40|547.86|543.76|547.85|543.75|547.9|543.8|547.85|543.75|12
1632009710000|2021-09-19 00:01:50|547.84|543.74|547.68|543.58|547.86|543.76|547.68|543.58|17
1632009720000|2021-09-19 00:02:00|547.57|543.47|547.06|542.96|547.57|543.47|546.86|542.76|28
1632009730000|2021-09-19 00:02:10|547.07|542.97|548.3|544.2|548.45|544.35|547.07|542.97|35
1632009740000|2021-09-19 00:02:20|548.35|544.25|548.31|544.21|548.68|544.58|548.31|544.21|35
1632009750000|2021-09-19 00:02:30|548.33|544.23|548.21|544.11|548.34|544.24|548.02|543.92|29
1632009760000|2021-09-19 00:02:40|548.28|544.18|548.6|544.5|548.63|544.53|548.28|544.18|30
1632009770000|2021-09-19 00:02:50|548.61|544.51|548.42|544.32|548.62|544.52|548.39|544.29|22
1632009780000|2021-09-19 00:03:00|548.41|544.31|548.55|544.45|548.55|544.45|548.37|544.27|16
1632009790000|2021-09-19 00:03:10|548.56|544.46|549.75|545.65|549.75|545.65|548.56|544.46|33
1632009800000|2021-09-19 00:03:20|550.07|545.97|550.02|545.92|550.07|545.97|549.79|545.69|24
1632009810000|2021-09-19 00:03:30|550.03|545.93|550.21|546.11|550.21|546.11|549.84|545.74|18
1632009820000|2021-09-19 00:03:40|550.23|546.13|550.32|546.22|550.44|546.34|550.22|546.12|25
1632009830000|2021-09-19 00:03:50|550.29|546.19|550.14|546.04|550.29|546.19|549.7|545.6|29
1632009840000|2021-09-19 00:04:00|550.15|546.05|550.35|546.25|550.36|546.26|550.15|546.05|27
1632009850000|2021-09-19 00:04:10|550.36|546.26|550.94|546.84|550.94|546.84|550.33|546.23|19
1632009860000|2021-09-19 00:04:20|550.92|546.82|551.25|547.15|551.4|547.3|550.92|546.82|27
1632009870000|2021-09-19 00:04:30|551.24|547.14|551.51|547.41|551.51|547.41|551.24|547.14|19
1632009880000|2021-09-19 00:04:40|551.52|547.42|552.12|548.02|552.14|548.04|551.5|547.4|19
1632009890000|2021-09-19 00:04:50|552.14|548.04|552.14|548.04|552.61|548.51|551.93|547.83|34
1632009900000|2021-09-19 00:05:00|552.04|547.94|550.9|546.8|552.04|547.94|550.86|546.76|33
1632009910000|2021-09-19 00:05:10|550.86|546.76|550.85|546.75|550.96|546.86|550.71|546.61|27
1632009920000|2021-09-19 00:05:20|550.83|546.73|549.83|545.73|550.83|546.73|549.82|545.72|34
1632009930000|2021-09-19 00:05:30|549.84|545.74|549.78|545.68|549.88|545.78|549.61|545.51|29
1632009940000|2021-09-19 00:05:40|549.81|545.71|549.53|545.43|549.9|545.8|549.36|545.26|30
1632009950000|2021-09-19 00:05:50|549.59|545.49|549.32|545.22|549.59|545.49|549.32|545.22|30
1632009960000|2021-09-19 00:06:00|549.31|545.21|549.81|545.71|549.9|545.8|549.31|545.21|25
1632009970000|2021-09-19 00:06:10|549.82|545.72|549.74|545.64|549.82|545.72|549.69|545.59|24
1632009980000|2021-09-19 00:06:20|549.75|545.65|550.12|546.02|550.15|546.05|549.74|545.64|22
1632009990000|2021-09-19 00:06:30|550.13|546.03|549.1|545|550.13|546.03|549.1|545|27
1632010000000|2021-09-19 00:06:40|549.08|544.98|548.82|544.72|549.08|544.98|548.64|544.54|22
1632010010000|2021-09-19 00:06:50|548.85|544.75|548.83|544.73|548.94|544.84|548.79|544.69|24
1632010020000|2021-09-19 00:07:00|548.84|544.74|548.79|544.69|548.88|544.78|548.75|544.65|22
1632010030000|2021-09-19 00:07:10|548.77|544.67|548.26|544.16|548.79|544.69|548.15|544.05|32
1632010040000|2021-09-19 00:07:20|548.25|544.15|548.01|543.91|548.26|544.16|548.01|543.91|16
1632010050000|2021-09-19 00:07:30|548|543.9|547.58|543.48|548|543.9|547.58|543.48|24
1632010060000|2021-09-19 00:07:40|547.54|543.44|547.31|543.21|547.56|543.46|547.21|543.11|31
1632010070000|2021-09-19 00:07:50|547.32|543.22|547.5|543.4|547.62|543.52|547.31|543.21|20
1632010080000|2021-09-19 00:08:00|547.45|543.35|547.9|543.8|547.92|543.82|547.41|543.31|24
1632010090000|2021-09-19 00:08:10|547.93|543.83|547.89|543.79|548.13|544.03|547.89|543.79|24
1632010100000|2021-09-19 00:08:20|547.88|543.78|547.84|543.74|548.14|544.04|547.83|543.73|22
1632010110000|2021-09-19 00:08:30|547.9|543.8|547.87|543.77|548.04|543.94|547.84|543.74|20
1632010120000|2021-09-19 00:08:40|547.88|543.78|547.73|543.63|547.88|543.78|547.73|543.63|18
1632010130000|2021-09-19 00:08:50|547.74|543.64|547.67|543.57|547.82|543.72|547.64|543.54|28
1632010140000|2021-09-19 00:09:00|547.68|543.58|547.69|543.59|547.71|543.61|547.58|543.48|20
1632010150000|2021-09-19 00:09:10|547.71|543.61|547.04|542.94|547.72|543.62|547.04|542.94|23
1632010160000|2021-09-19 00:09:20|547.05|542.95|547.18|543.08|547.18|543.08|546.94|542.84|20
1632010170000|2021-09-19 00:09:30|547.19|543.09|547.1|543|547.2|543.1|546.99|542.89|25
1632010180000|2021-09-19 00:09:40|547.13|543.03|547.37|543.27|547.39|543.29|547.12|543.02|29
1632010190000|2021-09-19 00:09:50|547.38|543.28|547.36|543.26|547.38|543.28|547.33|543.23|14
1632010200000|2021-09-19 00:10:00|547.33|543.23|546.69|542.59|547.33|543.23|546.69|542.59|25
1632010210000|2021-09-19 00:10:10|546.68|542.58|545.92|541.82|546.68|542.58|545.91|541.81|27
1632010220000|2021-09-19 00:10:20|545.91|541.81|545.87|541.77|545.95|541.85|545.87|541.77|15
1632010230000|2021-09-19 00:10:30|545.88|541.78|545.82|541.72|546.01|541.91|545.72|541.62|20
1632010240000|2021-09-19 00:10:40|545.81|541.71|545.75|541.65|545.82|541.72|545.75|541.65|9
1632010250000|2021-09-19 00:10:50|545.8|541.7|545.75|541.65|545.8|541.7|545.74|541.64|8
1632010260000|2021-09-19 00:11:00|545.76|541.66|545.76|541.66|545.82|541.72|545.74|541.64|20
1632010270000|2021-09-19 00:11:10|545.78|541.68|545.52|541.42|545.81|541.71|545.51|541.41|20
1632010280000|2021-09-19 00:11:20|545.49|541.39|544.98|540.88|545.49|541.39|544.9|540.8|19
1632010290000|2021-09-19 00:11:30|544.99|540.89|545.2|541.1|545.49|541.39|544.95|540.85|29
1632010300000|2021-09-19 00:11:40|545.21|541.11|545.54|541.44|545.56|541.46|545.14|541.04|27
1632010310000|2021-09-19 00:11:50|545.56|541.46|545.67|541.57|545.7|541.6|545.52|541.42|22
1632010320000|2021-09-19 00:12:00|545.64|541.54|545.46|541.36|545.68|541.58|545.44|541.34|26
1632010330000|2021-09-19 00:12:10|545.4|541.3|545.07|540.97|545.4|541.3|545.03|540.93|21
1632010340000|2021-09-19 00:12:20|545.02|540.92|545.04|540.94|545.05|540.95|545|540.9|19
1632010350000|2021-09-19 00:12:30|545.05|540.95|545.47|541.37|545.58|541.48|545.03|540.93|21
1632010360000|2021-09-19 00:12:40|545.48|541.38|545.51|541.41|545.51|541.41|545.41|541.31|15
1632010370000|2021-09-19 00:12:50|545.5|541.4|545.6|541.5|545.65|541.55|545.5|541.4|16
1632010380000|2021-09-19 00:13:00|545.65|541.55|546.6|542.5|546.61|542.51|545.63|541.53|24
1632010390000|2021-09-19 00:13:10|546.61|542.51|546.74|542.64|546.74|542.64|546.58|542.48|22
1632010400000|2021-09-19 00:13:20|546.79|542.69|546.85|542.75|546.85|542.75|546.79|542.69|12
1632010410000|2021-09-19 00:13:30|546.84|542.74|546.93|542.83|546.93|542.83|546.79|542.69|11
1632010420000|2021-09-19 00:13:40|546.94|542.84|547.43|543.33|547.43|543.33|546.93|542.83|24
1632010430000|2021-09-19 00:13:50|547.44|543.34|547.42|543.32|547.48|543.38|547.39|543.29|19
1632010440000|2021-09-19 00:14:00|547.41|543.31|546.99|542.89|547.41|543.31|546.98|542.88|17
1632010450000|2021-09-19 00:14:10|546.98|542.88|547.2|543.1|547.2|543.1|546.98|542.88|13
1632010460000|2021-09-19 00:14:20|547.23|543.13|547.35|543.25|547.48|543.38|547.22|543.12|21
1632010470000|2021-09-19 00:14:30|547.34|543.24|547.38|543.28|547.39|543.29|547.34|543.24|8
1632010480000|2021-09-19 00:14:40|547.36|543.26|547.34|543.24|547.36|543.26|547.32|543.22|9
1632010490000|2021-09-19 00:14:50|547.35|543.25|547.38|543.28|547.43|543.33|547.34|543.24|11
1632010500000|2021-09-19 00:15:00|547.42|543.32|547.18|543.08|547.43|543.33|547.18|543.08|14
1632010510000|2021-09-19 00:15:10|547.17|543.07|546.94|542.84|547.17|543.07|546.92|542.82|18
1632010520000|2021-09-19 00:15:20|546.95|542.85|546.94|542.84|546.95|542.85|546.94|542.84|2
1632010530000|2021-09-19 00:15:30|546.92|542.82|546.81|542.71|546.92|542.82|546.74|542.64|10
1632010540000|2021-09-19 00:15:40|546.79|542.69|546.71|542.61|546.79|542.69|546.69|542.59|12
1632010550000|2021-09-19 00:15:50|546.72|542.62|546.67|542.57|546.72|542.62|546.66|542.56|8
1632010560000|2021-09-19 00:16:00|546.63|542.53|546.58|542.48|546.64|542.54|546.57|542.47|18
1632010570000|2021-09-19 00:16:10|546.59|542.49|546.45|542.35|546.59|542.49|546.44|542.34|23
1632010580000|2021-09-19 00:16:20|546.44|542.34|546.12|542.02|546.44|542.34|546.1|542|27
1632010590000|2021-09-19 00:16:30|546.09|541.99|546.24|542.14|546.25|542.15|546.08|541.98|18
1632010600000|2021-09-19 00:16:40|546.23|542.13|546.22|542.12|546.25|542.15|546.19|542.09|17
1632010610000|2021-09-19 00:16:50|546.23|542.13|546.17|542.07|546.31|542.21|546.17|542.07|22
1632010620000|2021-09-19 00:17:00|546.16|542.06|545.83|541.73|546.17|542.07|545.8|541.7|20
1632010630000|2021-09-19 00:17:10|545.81|541.71|545.73|541.63|545.83|541.73|545.72|541.62|12
1632010640000|2021-09-19 00:17:20|545.59|541.49|545.45|541.35|545.59|541.49|545.45|541.35|19
1632010650000|2021-09-19 00:17:30|545.49|541.39|545.21|541.11|545.49|541.39|545.21|541.11|15
1632010660000|2021-09-19 00:17:40|545.2|541.1|545.09|540.99|545.21|541.11|545.04|540.94|19
1632010670000|2021-09-19 00:17:50|545.08|540.98|544.89|540.79|545.08|540.98|544.89|540.79|23
1632010680000|2021-09-19 00:18:00|544.91|540.81|544.93|540.83|544.98|540.88|544.88|540.78|27
1632010690000|2021-09-19 00:18:10|545.01|540.91|545.09|540.99|545.11|541.01|545.01|540.91|12
1632010700000|2021-09-19 00:18:20|545.12|541.02|545.05|540.95|545.12|541.02|545.02|540.92|13
1632010710000|2021-09-19 00:18:30|545.06|540.96|545.09|540.99|545.09|540.99|544.99|540.89|26
1632010720000|2021-09-19 00:18:40|545.1|541|544.99|540.89|545.1|541|544.99|540.89|5
1632010730000|2021-09-19 00:18:50|545|540.9|545.11|541.01|545.11|541.01|545|540.9|16
1632010740000|2021-09-19 00:19:00|545.13|541.03|545.07|540.97|545.13|541.03|545.07|540.97|18
1632010750000|2021-09-19 00:19:10|545.06|540.96|544.92|540.82|545.06|540.96|544.92|540.82|19
1632010760000|2021-09-19 00:19:20|544.9|540.8|544.89|540.79|544.94|540.84|544.89|540.79|13
1632010770000|2021-09-19 00:19:30|544.88|540.78|544.89|540.79|544.92|540.82|544.88|540.78|20
1632010780000|2021-09-19 00:19:40|544.9|540.8|544.88|540.78|544.91|540.81|544.87|540.77|14
1632010790000|2021-09-19 00:19:50|544.9|540.8|544.9|540.8|544.91|540.81|544.87|540.77|12
1632010800000|2021-09-19 00:20:00|544.89|540.79|544.82|540.72|544.89|540.79|544.82|540.72|16
1632010810000|2021-09-19 00:20:10|544.84|540.74|544.81|540.71|544.84|540.74|544.8|540.7|20
1632010820000|2021-09-19 00:20:20|544.8|540.7|544.81|540.71|544.82|540.72|544.8|540.7|8
1632010830000|2021-09-19 00:20:30|544.83|540.73|543.58|539.48|544.83|540.73|543.58|539.48|25
1632010840000|2021-09-19 00:20:40|543.53|539.43|543.56|539.46|543.67|539.57|543.51|539.41|25
1632010850000|2021-09-19 00:20:50|543.57|539.47|543.62|539.52|543.7|539.6|543.54|539.44|22
1632010860000|2021-09-19 00:21:00|543.65|539.55|543.56|539.46|543.66|539.56|543.52|539.42|23
1632010870000|2021-09-19 00:21:10|543.61|539.51|543.81|539.71|543.81|539.71|543.55|539.45|17
1632010880000|2021-09-19 00:21:20|543.83|539.73|543.56|539.46|543.85|539.75|543.56|539.46|26
1632010890000|2021-09-19 00:21:30|543.57|539.47|543.57|539.47|543.68|539.58|543.53|539.43|24
1632010900000|2021-09-19 00:21:40|543.56|539.46|543.74|539.64|543.74|539.64|543.48|539.38|16
1632010910000|2021-09-19 00:21:50|543.73|539.63|544.01|539.91|544.04|539.94|543.73|539.63|19
1632010920000|2021-09-19 00:22:00|544|539.9|544.11|540.01|544.11|540.01|544|539.9|16
1632010930000|2021-09-19 00:22:10|544.29|540.19|544.4|540.3|544.5|540.4|544.27|540.17|28
1632010940000|2021-09-19 00:22:20|544.38|540.28|544.16|540.06|544.43|540.33|544.13|540.03|24
1632010950000|2021-09-19 00:22:30|544.14|540.04|544.09|539.99|544.16|540.06|544.09|539.99|15
1632010960000|2021-09-19 00:22:40|544.07|539.97|543.75|539.65|544.07|539.97|543.72|539.62|14
1632010970000|2021-09-19 00:22:50|543.76|539.66|543.55|539.45|543.8|539.7|543.54|539.44|16
1632010980000|2021-09-19 00:23:00|543.53|539.43|543.28|539.18|543.53|539.43|543.24|539.14|14
1632010990000|2021-09-19 00:23:10|543.27|539.17|543.22|539.12|543.27|539.17|543.22|539.12|4
1632011000000|2021-09-19 00:23:20|543.18|539.08|543.19|539.09|543.19|539.09|543.17|539.07|6
1632011010000|2021-09-19 00:23:30|543.21|539.11|543.23|539.13|543.23|539.13|543.18|539.08|7
1632011020000|2021-09-19 00:23:40|543.21|539.11|543.21|539.11|543.21|539.11|543.13|539.03|15
1632011030000|2021-09-19 00:23:50|543.2|539.1|543.26|539.16|543.38|539.28|543.2|539.1|13
1632011040000|2021-09-19 00:24:00|543.22|539.12|543.25|539.15|543.25|539.15|543.19|539.09|8
1632011050000|2021-09-19 00:24:10|543.22|539.12|542.67|538.57|543.22|539.12|542.66|538.56|16
1632011060000|2021-09-19 00:24:20|542.66|538.56|542.5|538.4|542.66|538.56|542.49|538.39|18
1632011070000|2021-09-19 00:24:30|542.51|538.41|542.15|538.05|542.51|538.41|542.14|538.04|18
1632011080000|2021-09-19 00:24:40|542.16|538.06|542.23|538.13|542.3|538.2|542.14|538.04|16
1632011090000|2021-09-19 00:24:50|542.22|538.12|542.06|537.96|542.29|538.19|542.06|537.96|13
1632011100000|2021-09-19 00:25:00|542.07|537.97|541.96|537.86|542.37|538.27|541.96|537.86|22
1632011110000|2021-09-19 00:25:10|541.69|537.59|541.03|536.93|541.69|537.59|541.02|536.92|25
1632011120000|2021-09-19 00:25:20|541.04|536.94|541.22|537.12|541.27|537.17|541.04|536.94|18
1632011130000|2021-09-19 00:25:30|541.2|537.1|540.77|536.67|541.2|537.1|540.77|536.67|20
1632011140000|2021-09-19 00:25:40|540.78|536.68|541.16|537.06|541.21|537.11|540.76|536.66|20
1632011150000|2021-09-19 00:25:50|541.18|537.08|541.3|537.2|541.3|537.2|541.17|537.07|13
1632011160000|2021-09-19 00:26:00|541.31|537.21|541.53|537.43|541.53|537.43|541.3|537.2|13
1632011170000|2021-09-19 00:26:10|541.49|537.39|541.33|537.23|541.49|537.39|541.33|537.23|5
1632011180000|2021-09-19 00:26:20|541.29|537.19|541.1|537|541.29|537.19|541.1|537|9
1632011190000|2021-09-19 00:26:30|541.07|536.97|541.08|536.98|541.08|536.98|541.02|536.92|20
1632011200000|2021-09-19 00:26:40|541.09|536.99|541.31|537.21|541.33|537.23|541.09|536.99|19
1632011210000|2021-09-19 00:26:50|541.29|537.19|541.14|537.04|541.29|537.19|541.14|537.04|20
1632011220000|2021-09-19 00:27:00|541.16|537.06|541.14|537.04|541.21|537.11|541.09|536.99|14
1632011230000|2021-09-19 00:27:10|541.12|537.02|541.14|537.04|541.15|537.05|541.09|536.99|12
1632011240000|2021-09-19 00:27:20|541.15|537.05|541.1|537|541.2|537.1|541.1|537|22
1632011250000|2021-09-19 00:27:30|541.11|537.01|541.15|537.05|541.19|537.09|541.11|537.01|9
1632011260000|2021-09-19 00:27:40|541.19|537.09|541.26|537.16|541.49|537.39|541.19|537.09|19
1632011270000|2021-09-19 00:27:50|541.23|537.13|541.36|537.26|541.36|537.26|541.17|537.07|15
1632011280000|2021-09-19 00:28:00|541.4|537.3|541.23|537.13|541.55|537.45|541.23|537.13|23
1632011290000|2021-09-19 00:28:10|541.2|537.1|541.06|536.96|541.2|537.1|541.06|536.96|13
1632011300000|2021-09-19 00:28:20|541.08|536.98|541.14|537.04|541.14|537.04|541.06|536.96|13
1632011310000|2021-09-19 00:28:30|541.15|537.05|541.18|537.08|541.25|537.15|541.13|537.03|21
1632011320000|2021-09-19 00:28:40|541.17|537.07|541.11|537.01|541.17|537.07|541.09|536.99|16
1632011330000|2021-09-19 00:28:50|541.14|537.04|541.15|537.05|541.26|537.16|541.13|537.03|17
1632011340000|2021-09-19 00:29:00|541.14|537.04|540.93|536.83|541.16|537.06|540.93|536.83|15
1632011350000|2021-09-19 00:29:10|540.91|536.81|540.52|536.42|540.91|536.81|540.5|536.4|21
1632011360000|2021-09-19 00:29:20|540.49|536.39|539.92|535.82|540.52|536.42|539.91|535.81|18
1632011370000|2021-09-19 00:29:30|539.85|535.75|540.49|536.39|540.51|536.41|539.78|535.68|27
1632011380000|2021-09-19 00:29:40|540.5|536.4|540.56|536.46|540.58|536.48|540.5|536.4|13
1632011390000|2021-09-19 00:29:50|540.55|536.45|539.98|535.88|540.55|536.45|539.98|535.88|22
1632011400000|2021-09-19 00:30:00|539.99|535.89|540.22|536.12|540.33|536.23|539.98|535.88|18
1632011410000|2021-09-19 00:30:10|540.3|536.2|541.17|537.07|541.2|537.1|540.3|536.2|34
1632011420000|2021-09-19 00:30:20|541.08|536.98|540.87|536.77|541.08|536.98|540.65|536.55|26
1632011430000|2021-09-19 00:30:30|540.83|536.73|540.75|536.65|540.83|536.73|540.72|536.62|14
1632011440000|2021-09-19 00:30:40|540.74|536.64|540.74|536.64|540.76|536.66|540.71|536.61|10
1632011450000|2021-09-19 00:30:50|540.73|536.63|540.2|536.1|540.73|536.63|540.12|536.02|23
1632011460000|2021-09-19 00:31:00|540.24|536.14|540.23|536.13|540.41|536.31|540.21|536.11|21
1632011470000|2021-09-19 00:31:10|540.24|536.14|540.29|536.19|540.29|536.19|540.08|535.98|20
1632011480000|2021-09-19 00:31:20|540.3|536.2|540.29|536.19|540.33|536.23|540.25|536.15|19
1632011490000|2021-09-19 00:31:30|540.33|536.23|540.4|536.3|540.48|536.38|540.2|536.1|26
1632011500000|2021-09-19 00:31:40|540.41|536.31|540.79|536.69|540.79|536.69|540.41|536.31|18
1632011510000|2021-09-19 00:31:50|540.81|536.71|540.73|536.63|540.81|536.71|540.73|536.63|11
1632011520000|2021-09-19 00:32:00|540.76|536.66|541|536.9|541.01|536.91|540.76|536.66|17
1632011530000|2021-09-19 00:32:10|540.99|536.89|541.03|536.93|541.03|536.93|540.96|536.86|13
1632011540000|2021-09-19 00:32:20|541.02|536.92|541.05|536.95|541.05|536.95|541.02|536.92|12
1632011550000|2021-09-19 00:32:30|541.04|536.94|541.3|537.2|541.3|537.2|541.04|536.94|24
1632011560000|2021-09-19 00:32:40|541.32|537.22|541.35|537.25|541.37|537.27|541.31|537.21|14
1632011570000|2021-09-19 00:32:50|541.36|537.26|540.96|536.86|541.36|537.26|540.96|536.86|13
1632011580000|2021-09-19 00:33:00|540.86|536.76|540.92|536.82|540.92|536.82|540.79|536.69|18
1632011590000|2021-09-19 00:33:10|540.95|536.85|541.16|537.06|541.16|537.06|540.95|536.85|11
1632011600000|2021-09-19 00:33:20|541.29|537.19|542.89|538.79|542.89|538.79|541.26|537.16|28
1632011610000|2021-09-19 00:33:30|543.07|538.97|542.92|538.82|543.16|539.06|542.88|538.78|25
1632011620000|2021-09-19 00:33:40|542.93|538.83|542.78|538.68|543.17|539.07|542.74|538.64|22
1632011630000|2021-09-19 00:33:50|542.74|538.64|541.83|537.73|542.74|538.64|541.83|537.73|21
1632011640000|2021-09-19 00:34:00|541.84|537.74|541.87|537.77|542.08|537.98|541.84|537.74|22
1632011650000|2021-09-19 00:34:10|541.89|537.79|541.74|537.64|541.89|537.79|541.74|537.64|15
1632011660000|2021-09-19 00:34:20|541.73|537.63|541.74|537.64|541.75|537.65|541.7|537.6|9
1632011670000|2021-09-19 00:34:30|541.73|537.63|541.56|537.46|541.74|537.64|541.53|537.43|11
1632011680000|2021-09-19 00:34:40|541.45|537.35|541.46|537.36|541.46|537.36|541.41|537.31|17
1632011690000|2021-09-19 00:34:50|541.45|537.35|541.39|537.29|541.45|537.35|541.39|537.29|7
1632011700000|2021-09-19 00:35:00|541.38|537.28|541.12|537.02|541.39|537.29|541.1|537|12
1632011710000|2021-09-19 00:35:10|541.09|536.99|541.03|536.93|541.12|537.02|541.02|536.92|16
1632011720000|2021-09-19 00:35:20|541|536.9|540.68|536.58|541.03|536.93|540.68|536.58|19
1632011730000|2021-09-19 00:35:30|540.66|536.56|540.46|536.36|540.66|536.56|540.4|536.3|19
1632011740000|2021-09-19 00:35:40|540.48|536.38|540.45|536.35|540.54|536.44|540.45|536.35|16
1632011750000|2021-09-19 00:35:50|540.46|536.36|540.97|536.87|541.06|536.96|540.45|536.35|26
1632011760000|2021-09-19 00:36:00|540.98|536.88|541.16|537.06|541.2|537.1|540.9|536.8|19
1632011770000|2021-09-19 00:36:10|541.12|537.02|540.77|536.67|541.12|537.02|540.77|536.67|18
1632011780000|2021-09-19 00:36:20|540.78|536.68|541.22|537.12|541.22|537.12|540.68|536.58|23
1632011790000|2021-09-19 00:36:30|541.18|537.08|540.89|536.79|541.18|537.08|540.88|536.78|17
1632011800000|2021-09-19 00:36:40|540.9|536.8|540.74|536.64|540.9|536.8|540.73|536.63|10
1632011810000|2021-09-19 00:36:50|540.66|536.56|540.57|536.47|540.66|536.56|540.57|536.47|6
1632011820000|2021-09-19 00:37:00|540.6|536.5|540.84|536.74|540.84|536.74|540.6|536.5|12
1632011830000|2021-09-19 00:37:10|540.89|536.79|541.01|536.91|541.03|536.93|540.87|536.77|17
1632011840000|2021-09-19 00:37:20|540.99|536.89|540.95|536.85|541.01|536.91|540.94|536.84|13
1632011850000|2021-09-19 00:37:30|540.94|536.84|540.93|536.83|540.95|536.85|540.93|536.83|3
1632011860000|2021-09-19 00:37:40|540.91|536.81|540.67|536.57|540.93|536.83|540.67|536.57|17
1632011870000|2021-09-19 00:37:50|540.68|536.58|540.43|536.33|540.68|536.58|540.43|536.33|11
1632011880000|2021-09-19 00:38:00|540.38|536.28|540.21|536.11|540.38|536.28|540.18|536.08|14
1632011890000|2021-09-19 00:38:10|540.19|536.09|539.98|535.88|540.2|536.1|539.98|535.88|20
1632011900000|2021-09-19 00:38:20|539.93|535.83|539.76|535.66|539.93|535.83|539.76|535.66|17
1632011910000|2021-09-19 00:38:30|539.77|535.67|539.7|535.6|539.77|535.67|539.66|535.56|11
1632011920000|2021-09-19 00:38:40|539.71|535.61|539.73|535.63|539.75|535.65|539.71|535.61|13
1632011930000|2021-09-19 00:38:50|539.74|535.64|539.78|535.68|539.8|535.7|539.73|535.63|11
1632011940000|2021-09-19 00:39:00|539.79|535.69|539.87|535.77|539.91|535.81|539.79|535.69|12
1632011950000|2021-09-19 00:39:10|539.85|535.75|540.36|536.26|540.37|536.27|539.84|535.74|19
1632011960000|2021-09-19 00:39:20|540.31|536.21|540.26|536.16|540.31|536.21|540.26|536.16|10
1632011970000|2021-09-19 00:39:30|540.25|536.15|540.25|536.15|540.26|536.16|540.17|536.07|5
1632011980000|2021-09-19 00:39:40|540.22|536.12|539.71|535.61|540.22|536.12|539.71|535.61|23
1632011990000|2021-09-19 00:39:50|539.69|535.59|539.35|535.25|539.73|535.63|539.35|535.25|20
1632012000000|2021-09-19 00:40:00|539.21|535.11|539.21|535.11|539.32|535.22|538.91|534.81|31
1632012010000|2021-09-19 00:40:10|539.2|535.1|539.09|534.99|539.2|535.1|538.98|534.88|20
1632012020000|2021-09-19 00:40:20|539.06|534.96|538.83|534.73|539.06|534.96|538.83|534.73|19
1632012030000|2021-09-19 00:40:30|538.84|534.74|538.35|534.25|538.84|534.74|538.35|534.25|24
1632012040000|2021-09-19 00:40:40|538.26|534.16|538.55|534.45|538.55|534.45|538.25|534.15|21
1632012050000|2021-09-19 00:40:50|538.56|534.46|538.67|534.57|538.94|534.84|538.56|534.46|24
1632012060000|2021-09-19 00:41:00|538.66|534.56|538.51|534.41|538.74|534.64|538.51|534.41|21
1632012070000|2021-09-19 00:41:10|538.53|534.43|538.67|534.57|538.71|534.61|538.52|534.42|19
1632012080000|2021-09-19 00:41:20|538.65|534.55|538.89|534.79|538.91|534.81|538.6|534.5|20
1632012090000|2021-09-19 00:41:30|538.91|534.81|538.69|534.59|538.92|534.82|538.69|534.59|19
1632012100000|2021-09-19 00:41:40|538.63|534.53|538.57|534.47|538.8|534.7|538.54|534.44|23
1632012110000|2021-09-19 00:41:50|538.55|534.45|538.61|534.51|538.61|534.51|538.48|534.38|15
1632012120000|2021-09-19 00:42:00|538.64|534.54|538.63|534.53|538.83|534.73|538.6|534.5|24
1632012130000|2021-09-19 00:42:10|538.64|534.54|538.67|534.57|538.72|534.62|538.64|534.54|14
1632012140000|2021-09-19 00:42:20|538.65|534.55|538.4|534.3|538.65|534.55|538.3|534.2|23
1632012150000|2021-09-19 00:42:30|538.43|534.33|538.39|534.29|538.5|534.4|538.38|534.28|20
1632012160000|2021-09-19 00:42:40|538.38|534.28|538.16|534.06|538.38|534.28|538.16|534.06|13
1632012170000|2021-09-19 00:42:50|538.18|534.08|537.18|533.08|538.18|534.08|537.18|533.08|28
1632012180000|2021-09-19 00:43:00|537.05|532.95|536.9|532.8|537.05|532.95|536.88|532.78|25
1632012190000|2021-09-19 00:43:10|536.94|532.84|536.58|532.48|536.94|532.84|536.58|532.48|17
1632012200000|2021-09-19 00:43:20|536.61|532.51|536.96|532.86|536.96|532.86|536.51|532.41|28
1632012210000|2021-09-19 00:43:30|536.92|532.82|537.06|532.96|537.06|532.96|536.87|532.77|17
1632012220000|2021-09-19 00:43:40|537.08|532.98|536.73|532.63|537.15|533.05|536.71|532.61|21
1632012230000|2021-09-19 00:43:50|536.74|532.64|536.57|532.47|536.98|532.88|536.55|532.45|28
1632012240000|2021-09-19 00:44:00|536.55|532.45|536.45|532.35|536.58|532.48|536.4|532.3|30
1632012250000|2021-09-19 00:44:10|536.47|532.37|536.45|532.35|536.58|532.48|536.39|532.29|16
1632012260000|2021-09-19 00:44:20|536.48|532.38|536.87|532.77|536.91|532.81|536.48|532.38|21
1632012270000|2021-09-19 00:44:30|536.88|532.78|537.04|532.94|537.05|532.95|536.87|532.77|15
1632012280000|2021-09-19 00:44:40|537.06|532.96|536.98|532.88|537.13|533.03|536.98|532.88|13
1632012290000|2021-09-19 00:44:50|536.99|532.89|537.34|533.24|537.34|533.24|536.98|532.88|18
1632012300000|2021-09-19 00:45:00|537.35|533.25|537.41|533.31|537.47|533.37|537.32|533.22|23
1632012310000|2021-09-19 00:45:10|537.4|533.3|537.28|533.18|537.44|533.34|537.28|533.18|23
1632012320000|2021-09-19 00:45:20|537.29|533.19|537.2|533.1|537.32|533.22|537.19|533.09|13
1632012330000|2021-09-19 00:45:30|537.19|533.09|536.66|532.56|537.19|533.09|536.66|532.56|22
1632012340000|2021-09-19 00:45:40|536.68|532.58|537.15|533.05|537.15|533.05|536.66|532.56|23
1632012350000|2021-09-19 00:45:50|537.2|533.1|537.22|533.12|537.22|533.12|537.11|533.01|14
1632012360000|2021-09-19 00:46:00|537.2|533.1|537.53|533.43|537.55|533.45|537.2|533.1|19
1632012370000|2021-09-19 00:46:10|537.55|533.45|537.6|533.5|537.68|533.58|537.55|533.45|20
1632012380000|2021-09-19 00:46:20|537.57|533.47|537.5|533.4|537.57|533.47|537.5|533.4|8
1632012390000|2021-09-19 00:46:30|537.53|533.43|537.43|533.33|537.62|533.52|537.43|533.33|25
1632012400000|2021-09-19 00:46:40|537.44|533.34|537.39|533.29|537.47|533.37|537.38|533.28|15
1632012410000|2021-09-19 00:46:50|537.4|533.3|537.57|533.47|537.57|533.47|537.31|533.21|17
1632012420000|2021-09-19 00:47:00|537.6|533.5|537.81|533.71|537.81|533.71|537.6|533.5|20
1632012430000|2021-09-19 00:47:10|537.83|533.73|537.97|533.87|537.98|533.88|537.83|533.73|21
1632012440000|2021-09-19 00:47:20|537.94|533.84|537.91|533.81|537.95|533.85|537.91|533.81|10
1632012450000|2021-09-19 00:47:30|537.92|533.82|538.35|534.25|538.35|534.25|537.92|533.82|12
1632012460000|2021-09-19 00:47:40|538.41|534.31|538.63|534.53|538.64|534.54|538.41|534.31|15
1632012470000|2021-09-19 00:47:50|538.64|534.54|538.71|534.61|538.71|534.61|538.63|534.53|16
1632012480000|2021-09-19 00:48:00|538.7|534.6|538.85|534.75|538.85|534.75|538.7|534.6|11
1632012490000|2021-09-19 00:48:10|538.86|534.76|538.72|534.62|538.87|534.77|538.72|534.62|7
1632012500000|2021-09-19 00:48:20|538.73|534.63|538.38|534.28|538.73|534.63|538.38|534.28|16
1632012510000|2021-09-19 00:48:30|538.3|534.2|538.03|533.93|538.3|534.2|538.02|533.92|13
1632012520000|2021-09-19 00:48:40|538.04|533.94|537.91|533.81|538.04|533.94|537.89|533.79|17
1632012530000|2021-09-19 00:48:50|537.92|533.82|537.92|533.82|537.93|533.83|537.91|533.81|15
1632012540000|2021-09-19 00:49:00|537.9|533.8|538.02|533.92|538.02|533.92|537.84|533.74|14
1632012550000|2021-09-19 00:49:10|538.03|533.93|538.06|533.96|538.07|533.97|538.03|533.93|5
1632012560000|2021-09-19 00:49:20|538.07|533.97|538.01|533.91|538.07|533.97|537.99|533.89|9
1632012570000|2021-09-19 00:49:30|538|533.9|537.93|533.83|538.01|533.91|537.93|533.83|8
1632012580000|2021-09-19 00:49:40|537.96|533.86|538.04|533.94|538.05|533.95|537.93|533.83|16
1632012590000|2021-09-19 00:49:50|538.02|533.92|537.93|533.83|538.02|533.92|537.93|533.83|6
1632012600000|2021-09-19 00:50:00|537.92|533.82|538|533.9|538.03|533.93|537.87|533.77|9
1632012610000|2021-09-19 00:50:10|537.96|533.86|538.04|533.94|538.04|533.94|537.95|533.85|5
1632012620000|2021-09-19 00:50:20|538.05|533.95|538.09|533.99|538.12|534.02|538|533.9|12
1632012630000|2021-09-19 00:50:30|538.18|534.08|538.01|533.91|538.18|534.08|537.99|533.89|9
1632012640000|2021-09-19 00:50:40|538.04|533.94|538.01|533.91|538.07|533.97|538|533.9|9
1632012650000|2021-09-19 00:50:50|538.02|533.92|537.97|533.87|538.09|533.99|537.97|533.87|9
1632012660000|2021-09-19 00:51:00|537.99|533.89|537.77|533.67|537.99|533.89|537.73|533.63|11
1632012670000|2021-09-19 00:51:10|537.78|533.68|537.59|533.49|537.8|533.7|537.59|533.49|16
1632012680000|2021-09-19 00:51:20|537.53|533.43|537.44|533.34|537.53|533.43|537.44|533.34|14
1632012690000|2021-09-19 00:51:30|537.45|533.35|537.37|533.27|537.46|533.36|537.34|533.24|17
1632012700000|2021-09-19 00:51:40|537.39|533.29|537.51|533.41|537.52|533.42|537.39|533.29|13
1632012710000|2021-09-19 00:51:50|537.44|533.34|537.43|533.33|537.44|533.34|537.43|533.33|2
1632012720000|2021-09-19 00:52:00|537.42|533.32|537.19|533.09|537.42|533.32|537.19|533.09|14
1632012730000|2021-09-19 00:52:10|537.23|533.13|537.24|533.14|537.24|533.14|537.22|533.12|8
1632012740000|2021-09-19 00:52:20|537.25|533.15|537.46|533.36|537.47|533.37|537.25|533.15|24
1632012750000|2021-09-19 00:52:30|537.47|533.37|537.48|533.38|537.63|533.53|537.47|533.37|15
1632012760000|2021-09-19 00:52:40|537.49|533.39|537.52|533.42|537.54|533.44|537.47|533.37|6
1632012770000|2021-09-19 00:52:50|537.54|533.44|537.25|533.15|537.54|533.44|537.25|533.15|12
1632012780000|2021-09-19 00:53:00|537.19|533.09|537.22|533.12|537.23|533.13|537.19|533.09|17
1632012790000|2021-09-19 00:53:10|537.25|533.15|537.25|533.15|537.28|533.18|537.25|533.15|11
1632012800000|2021-09-19 00:53:20|537.27|533.17|537.18|533.08|537.28|533.18|537.18|533.08|7
1632012810000|2021-09-19 00:53:30|537.19|533.09|537.28|533.18|537.31|533.21|537.16|533.06|16
1632012820000|2021-09-19 00:53:40|537.3|533.2|537.3|533.2|537.31|533.21|537.27|533.17|12
1632012830000|2021-09-19 00:53:50|537.24|533.14|537|532.9|537.24|533.14|536.98|532.88|12
1632012840000|2021-09-19 00:54:00|536.99|532.89|537.01|532.91|537.01|532.91|536.99|532.89|3
1632012850000|2021-09-19 00:54:10|537.03|532.93|537.03|532.93|537.04|532.94|536.98|532.88|8
1632012860000|2021-09-19 00:54:20|537.02|532.92|536.94|532.84|537.04|532.94|536.94|532.84|10
1632012870000|2021-09-19 00:54:30|536.97|532.87|537|532.9|537|532.9|536.96|532.86|6
1632012880000|2021-09-19 00:54:40|536.99|532.89|536.96|532.86|537|532.9|536.96|532.86|4
1632012890000|2021-09-19 00:54:50|536.97|532.87|536.86|532.76|537|532.9|536.86|532.76|15
1632012900000|2021-09-19 00:55:00|536.88|532.78|536.65|532.55|536.88|532.78|536.64|532.54|15
1632012910000|2021-09-19 00:55:10|536.66|532.56|536.64|532.54|536.66|532.56|536.62|532.52|6
1632012920000|2021-09-19 00:55:20|536.62|532.52|536.68|532.58|536.74|532.64|536.62|532.52|13
1632012930000|2021-09-19 00:55:30|536.75|532.65|536.78|532.68|536.8|532.7|536.75|532.65|12
1632012940000|2021-09-19 00:55:40|536.84|532.74|536.69|532.59|536.84|532.74|536.69|532.59|6
1632012950000|2021-09-19 00:55:50|536.66|532.56|536.87|532.77|536.88|532.78|536.64|532.54|17
1632012960000|2021-09-19 00:56:00|536.83|532.73|536.7|532.6|536.84|532.74|536.7|532.6|13
1632012970000|2021-09-19 00:56:10|536.78|532.68|536.99|532.89|536.99|532.89|536.72|532.62|14
1632012980000|2021-09-19 00:56:20|536.96|532.86|536.95|532.85|536.96|532.86|536.95|532.85|2
1632012990000|2021-09-19 00:56:30|536.87|532.77|536.94|532.84|536.98|532.88|536.86|532.76|13
1632013000000|2021-09-19 00:56:40|536.96|532.86|537.04|532.94|537.04|532.94|536.94|532.84|8
1632013010000|2021-09-19 00:56:50|537.05|532.95|536.77|532.67|537.05|532.95|536.73|532.63|18
1632013020000|2021-09-19 00:57:00|536.75|532.65|536.66|532.56|536.75|532.65|536.65|532.55|15
1632013030000|2021-09-19 00:57:10|536.65|532.55|536.6|532.5|536.65|532.55|536.6|532.5|5
1632013040000|2021-09-19 00:57:20|536.62|532.52|536.31|532.21|536.76|532.66|536.31|532.21|25
1632013050000|2021-09-19 00:57:30|536.27|532.17|536.08|531.98|536.28|532.18|536.08|531.98|18
1632013060000|2021-09-19 00:57:40|536.09|531.99|536.05|531.95|536.09|531.99|535.99|531.89|19
1632013070000|2021-09-19 00:57:50|536.03|531.93|536|531.9|536.05|531.95|536|531.9|17
1632013080000|2021-09-19 00:58:00|535.97|531.87|535.94|531.84|536.03|531.93|535.92|531.82|13
1632013090000|2021-09-19 00:58:10|535.92|531.82|535.66|531.56|535.92|531.82|535.66|531.56|19
1632013100000|2021-09-19 00:58:20|535.65|531.55|535.65|531.55|535.67|531.57|535.63|531.53|8
1632013110000|2021-09-19 00:58:30|535.66|531.56|535.79|531.69|535.79|531.69|535.65|531.55|10
1632013120000|2021-09-19 00:58:40|535.77|531.67|535.61|531.51|535.77|531.67|535.61|531.51|9
1632013130000|2021-09-19 00:58:50|535.63|531.53|535.62|531.52|535.68|531.58|535.57|531.47|14
1632013140000|2021-09-19 00:59:00|535.63|531.53|535.45|531.35|535.63|531.53|535.45|531.35|21
1632013150000|2021-09-19 00:59:10|535.46|531.36|535.83|531.73|535.83|531.73|535.43|531.33|21
1632013160000|2021-09-19 00:59:20|535.89|531.79|536.11|532.01|536.11|532.01|535.89|531.79|14
1632013170000|2021-09-19 00:59:30|536.1|532|536.04|531.94|536.23|532.13|536.04|531.94|19
1632013180000|2021-09-19 00:59:40|536.05|531.95|536.17|532.07|536.2|532.1|536.05|531.95|17
1632013190000|2021-09-19 00:59:50|536.18|532.08|536.39|532.29|536.4|532.3|536.18|532.08|21
1632013200000|2021-09-19 01:00:00|536.42|532.32|535.69|531.59|536.42|532.32|535.69|531.59|28
1632013210000|2021-09-19 01:00:10|535.7|531.6|535.55|531.45|535.7|531.6|535.54|531.44|17
1632013220000|2021-09-19 01:00:20|535.54|531.44|535.25|531.15|535.54|531.44|535.24|531.14|12
1632013230000|2021-09-19 01:00:30|535.23|531.13|534.63|530.53|535.25|531.15|534.62|530.52|22
1632013240000|2021-09-19 01:00:40|534.64|530.54|534.76|530.66|534.76|530.66|534.57|530.47|19
1632013250000|2021-09-19 01:00:50|534.75|530.65|534.44|530.34|534.77|530.67|534.44|530.34|19
1632013260000|2021-09-19 01:01:00|534.45|530.35|534.11|530.01|534.45|530.35|534.1|530|23
1632013270000|2021-09-19 01:01:10|534.1|530|533.99|529.89|534.35|530.25|533.99|529.89|27
1632013280000|2021-09-19 01:01:20|533.98|529.88|533.68|529.58|533.99|529.89|533.24|529.14|29
1632013290000|2021-09-19 01:01:30|533.62|529.52|533.35|529.25|533.99|529.89|533.34|529.24|32
1632013300000|2021-09-19 01:01:40|533.37|529.27|533.85|529.75|533.85|529.75|533.37|529.27|30
1632013310000|2021-09-19 01:01:50|533.82|529.72|534.25|530.15|534.43|530.33|533.82|529.72|29
1632013320000|2021-09-19 01:02:00|534.24|530.14|533.9|529.8|534.28|530.18|533.9|529.8|22
1632013330000|2021-09-19 01:02:10|533.89|529.79|533.99|529.89|534.02|529.92|533.84|529.74|32
1632013340000|2021-09-19 01:02:20|533.98|529.88|534.58|530.48|534.58|530.48|533.97|529.87|32
1632013350000|2021-09-19 01:02:30|534.6|530.5|534.71|530.61|534.78|530.68|534.6|530.5|29
1632013360000|2021-09-19 01:02:40|534.68|530.58|534.67|530.57|534.84|530.74|534.49|530.39|25
1632013370000|2021-09-19 01:02:50|534.63|530.53|534.4|530.3|534.63|530.53|534.4|530.3|20
1632013380000|2021-09-19 01:03:00|534.39|530.29|534.38|530.28|534.52|530.42|534.27|530.17|24
1632013390000|2021-09-19 01:03:10|534.35|530.25|534.25|530.15|534.36|530.26|534.02|529.92|28
1632013400000|2021-09-19 01:03:20|534.26|530.16|533.99|529.89|534.29|530.19|533.99|529.89|19
1632013410000|2021-09-19 01:03:30|533.98|529.88|533.68|529.58|534|529.9|533.42|529.32|26
1632013420000|2021-09-19 01:03:40|533.7|529.6|534.61|530.51|534.61|530.51|533.7|529.6|29
1632013430000|2021-09-19 01:03:50|534.6|530.5|534.94|530.84|534.94|530.84|534.6|530.5|20
1632013440000|2021-09-19 01:04:00|534.95|530.85|535.25|531.15|535.25|531.15|534.95|530.85|31
1632013450000|2021-09-19 01:04:10|535.26|531.16|535.7|531.6|535.71|531.61|535.26|531.16|26
1632013460000|2021-09-19 01:04:20|535.69|531.59|535.27|531.17|535.73|531.63|535.25|531.15|28
1632013470000|2021-09-19 01:04:30|535.34|531.24|535.64|531.54|535.65|531.55|535.34|531.24|22
1632013480000|2021-09-19 01:04:40|535.63|531.53|535.55|531.45|535.72|531.62|535.54|531.44|17
1632013490000|2021-09-19 01:04:50|535.54|531.44|535.22|531.12|535.54|531.44|535.22|531.12|18
1632013500000|2021-09-19 01:05:00|535.2|531.1|534.93|530.83|535.2|531.1|534.93|530.83|15
1632013510000|2021-09-19 01:05:10|534.9|530.8|534.36|530.26|534.9|530.8|534.3|530.2|22
1632013520000|2021-09-19 01:05:20|534.38|530.28|534.18|530.08|534.38|530.28|534.18|530.08|14
1632013530000|2021-09-19 01:05:30|534.13|530.03|534.32|530.22|534.35|530.25|534.13|530.03|26
1632013540000|2021-09-19 01:05:40|534.3|530.2|533.66|529.56|534.32|530.22|533.66|529.56|28
1632013550000|2021-09-19 01:05:50|533.65|529.55|533.64|529.54|533.75|529.65|533.62|529.52|27
1632013560000|2021-09-19 01:06:00|533.63|529.53|533.82|529.72|533.82|529.72|533.6|529.5|15
1632013570000|2021-09-19 01:06:10|533.83|529.73|534.25|530.15|534.25|530.15|533.83|529.73|23
1632013580000|2021-09-19 01:06:20|534.26|530.16|534.42|530.32|534.43|530.33|534.21|530.11|29
1632013590000|2021-09-19 01:06:30|534.43|530.33|534.76|530.66|534.76|530.66|534.4|530.3|26
1632013600000|2021-09-19 01:06:40|534.74|530.64|534.82|530.72|534.83|530.73|534.73|530.63|19
1632013610000|2021-09-19 01:06:50|534.8|530.7|534.82|530.72|534.89|530.79|534.74|530.64|24
1632013620000|2021-09-19 01:07:00|534.81|530.71|534.9|530.8|534.97|530.87|534.77|530.67|21
1632013630000|2021-09-19 01:07:10|534.91|530.81|535.32|531.22|535.32|531.22|534.8|530.7|20
1632013640000|2021-09-19 01:07:20|535.31|531.21|535.5|531.4|535.51|531.41|535.25|531.15|17
1632013650000|2021-09-19 01:07:30|535.49|531.39|535.47|531.37|535.59|531.49|535.4|531.3|19
1632013660000|2021-09-19 01:07:40|535.48|531.38|535.69|531.59|535.7|531.6|535.48|531.38|18
1632013670000|2021-09-19 01:07:50|535.7|531.6|535.3|531.2|535.7|531.6|535.3|531.2|24
1632013680000|2021-09-19 01:08:00|535.34|531.24|535.18|531.08|535.34|531.24|535.16|531.06|12
1632013690000|2021-09-19 01:08:10|535.17|531.07|534.96|530.86|535.17|531.07|534.84|530.74|18
1632013700000|2021-09-19 01:08:20|534.84|530.74|534.61|530.51|534.84|530.74|534.56|530.46|19
1632013710000|2021-09-19 01:08:30|534.59|530.49|534.57|530.47|534.59|530.49|534.55|530.45|10
1632013720000|2021-09-19 01:08:40|534.56|530.46|534.52|530.42|534.56|530.46|534.47|530.37|14
1632013730000|2021-09-19 01:08:50|534.5|530.4|534.61|530.51|534.74|530.64|534.44|530.34|24
1632013740000|2021-09-19 01:09:00|534.6|530.5|534.67|530.57|534.69|530.59|534.59|530.49|15
1632013750000|2021-09-19 01:09:10|534.68|530.58|534.93|530.83|534.93|530.83|534.68|530.58|11
1632013760000|2021-09-19 01:09:20|534.94|530.84|534.72|530.62|534.94|530.84|534.69|530.59|18
1632013770000|2021-09-19 01:09:30|534.74|530.64|534.76|530.66|534.76|530.66|534.69|530.59|11
1632013780000|2021-09-19 01:09:40|534.77|530.67|534.42|530.32|534.77|530.67|534.42|530.32|23
1632013790000|2021-09-19 01:09:50|534.41|530.31|534.23|530.13|534.45|530.35|534.19|530.09|21
1632013800000|2021-09-19 01:10:00|534.26|530.16|534.03|529.93|534.28|530.18|534.03|529.93|18
1632013810000|2021-09-19 01:10:10|534.02|529.92|533.72|529.62|534.04|529.94|533.72|529.62|21
1632013820000|2021-09-19 01:10:20|533.75|529.65|533.69|529.59|533.75|529.65|533.64|529.54|22
1632013830000|2021-09-19 01:10:30|533.7|529.6|533.62|529.52|533.73|529.63|533.62|529.52|10
1632013840000|2021-09-19 01:10:40|533.63|529.53|533.89|529.79|533.89|529.79|533.62|529.52|16
1632013850000|2021-09-19 01:10:50|533.88|529.78|533.95|529.85|533.95|529.85|533.86|529.76|14
1632013860000|2021-09-19 01:11:00|533.94|529.84|533.95|529.85|533.95|529.85|533.93|529.83|6
1632013870000|2021-09-19 01:11:10|533.96|529.86|533.92|529.82|534.01|529.91|533.84|529.74|23
1632013880000|2021-09-19 01:11:20|533.91|529.81|533.92|529.82|533.92|529.82|533.89|529.79|15
1632013890000|2021-09-19 01:11:30|533.93|529.83|533.91|529.81|533.96|529.86|533.86|529.76|10
1632013900000|2021-09-19 01:11:40|533.92|529.82|533.88|529.78|534.03|529.93|533.87|529.77|16
1632013910000|2021-09-19 01:11:50|533.89|529.79|534.13|530.03|534.15|530.05|533.89|529.79|15
1632013920000|2021-09-19 01:12:00|534.17|530.07|534.2|530.1|534.2|530.1|534.17|530.07|4
1632013930000|2021-09-19 01:12:10|534.22|530.12|534.22|530.12|534.23|530.13|534.2|530.1|9
1632013940000|2021-09-19 01:12:20|534.24|530.14|534.19|530.09|534.24|530.14|534.17|530.07|10
1632013950000|2021-09-19 01:12:30|534.17|530.07|534.02|529.92|534.17|530.07|534.01|529.91|13
1632013960000|2021-09-19 01:12:40|534.03|529.93|533.93|529.83|534.04|529.94|533.93|529.83|19
1632013970000|2021-09-19 01:12:50|533.96|529.86|533.75|529.65|533.96|529.86|533.75|529.65|16
1632013980000|2021-09-19 01:13:00|533.77|529.67|533.74|529.64|533.8|529.7|533.71|529.61|12
1632013990000|2021-09-19 01:13:10|533.72|529.62|533.62|529.52|533.74|529.64|533.62|529.52|9
1632014000000|2021-09-19 01:13:20|533.61|529.51|533.66|529.56|533.69|529.59|533.58|529.48|15
1632014010000|2021-09-19 01:13:30|533.65|529.55|533.87|529.77|533.89|529.79|533.65|529.55|21
1632014020000|2021-09-19 01:13:40|533.88|529.78|533.74|529.64|533.88|529.78|533.74|529.64|13
1632014030000|2021-09-19 01:13:50|533.73|529.63|534.01|529.91|534.01|529.91|533.71|529.61|20
1632014040000|2021-09-19 01:14:00|534.02|529.92|533.99|529.89|534.02|529.92|533.98|529.88|13
1632014050000|2021-09-19 01:14:10|534|529.9|534.55|530.45|534.63|530.53|534|529.9|28
1632014060000|2021-09-19 01:14:20|534.56|530.46|534.81|530.71|534.82|530.72|534.56|530.46|17
1632014070000|2021-09-19 01:14:30|534.93|530.83|534.9|530.8|534.98|530.88|534.86|530.76|11
1632014080000|2021-09-19 01:14:40|534.91|530.81|534.75|530.65|534.92|530.82|534.75|530.65|10
1632014090000|2021-09-19 01:14:50|534.74|530.64|534.74|530.64|534.75|530.65|534.7|530.6|8
1632014100000|2021-09-19 01:15:00|534.71|530.61|534.35|530.25|534.71|530.61|534.33|530.23|21
1632014110000|2021-09-19 01:15:10|534.33|530.23|534.38|530.28|534.38|530.28|534.33|530.23|5
1632014120000|2021-09-19 01:15:20|534.39|530.29|534.35|530.25|534.39|530.29|534.35|530.25|5
1632014130000|2021-09-19 01:15:30|534.37|530.27|534.08|529.98|534.37|530.27|534.08|529.98|13
1632014140000|2021-09-19 01:15:40|534.09|529.99|533.86|529.76|534.09|529.99|533.86|529.76|12
1632014150000|2021-09-19 01:15:50|533.85|529.75|533.9|529.8|533.93|529.83|533.81|529.71|13
1632014160000|2021-09-19 01:16:00|533.89|529.79|534.16|530.06|534.16|530.06|533.89|529.79|10
1632014170000|2021-09-19 01:16:10|534.15|530.05|534.18|530.08|534.19|530.09|534.12|530.02|14
1632014180000|2021-09-19 01:16:20|534.19|530.09|533.96|529.86|534.25|530.15|533.88|529.78|23
1632014190000|2021-09-19 01:16:30|533.97|529.87|533.92|529.82|533.98|529.88|533.91|529.81|12
1632014200000|2021-09-19 01:16:40|533.91|529.81|533.78|529.68|533.91|529.81|533.78|529.68|17
1632014210000|2021-09-19 01:16:50|533.74|529.64|533.77|529.67|533.77|529.67|533.74|529.64|4
1632014220000|2021-09-19 01:17:00|533.78|529.68|533.79|529.69|533.79|529.69|533.77|529.67|4
1632014230000|2021-09-19 01:17:10|533.8|529.7|533.65|529.55|533.8|529.7|533.64|529.54|10
1632014240000|2021-09-19 01:17:20|533.62|529.52|533.63|529.53|533.64|529.54|533.62|529.52|8
1632014250000|2021-09-19 01:17:30|533.62|529.52|534.38|530.28|534.38|530.28|533.56|529.46|10
1632014260000|2021-09-19 01:17:40|534.4|530.3|534.44|530.34|534.69|530.59|534.4|530.3|15
1632014270000|2021-09-19 01:17:50|534.45|530.35|534.14|530.04|534.45|530.35|534.13|530.03|23
1632014280000|2021-09-19 01:18:00|534.09|529.99|533.92|529.82|534.09|529.99|533.91|529.81|13
1632014290000|2021-09-19 01:18:10|533.93|529.83|533.8|529.7|533.93|529.83|533.75|529.65|18
1632014300000|2021-09-19 01:18:20|533.78|529.68|533.49|529.39|533.79|529.69|533.48|529.38|14
1632014310000|2021-09-19 01:18:30|533.5|529.4|533.65|529.55|533.65|529.55|533.46|529.36|17
1632014320000|2021-09-19 01:18:40|533.64|529.54|533.25|529.15|533.71|529.61|533.21|529.11|28
1632014330000|2021-09-19 01:18:50|533.24|529.14|533.63|529.53|533.67|529.57|533.24|529.14|24
1632014340000|2021-09-19 01:19:00|533.59|529.49|533.64|529.54|533.64|529.54|533.5|529.4|17
1632014350000|2021-09-19 01:19:10|533.58|529.48|533.48|529.38|533.58|529.48|533.48|529.38|9
1632014360000|2021-09-19 01:19:20|533.47|529.37|533.44|529.34|533.47|529.37|533.31|529.21|17
1632014370000|2021-09-19 01:19:30|533.43|529.33|533.96|529.86|534.03|529.93|533.39|529.29|27
1632014380000|2021-09-19 01:19:40|533.95|529.85|533.83|529.73|533.96|529.86|533.74|529.64|13
1632014390000|2021-09-19 01:19:50|533.84|529.74|533.69|529.59|533.84|529.74|533.68|529.58|10
1632014400000|2021-09-19 01:20:00|533.73|529.63|533.42|529.32|533.73|529.63|533.42|529.32|14
1632014410000|2021-09-19 01:20:10|533.4|529.3|533.31|529.21|533.4|529.3|533.31|529.21|13
1632014420000|2021-09-19 01:20:20|533.3|529.2|533.12|529.02|533.3|529.2|533.05|528.95|22
1632014430000|2021-09-19 01:20:30|533.13|529.03|533.14|529.04|533.16|529.06|533.12|529.02|11
1632014440000|2021-09-19 01:20:40|533.15|529.05|533.28|529.18|533.41|529.31|533.15|529.05|17
1632014450000|2021-09-19 01:20:50|533.26|529.16|533.22|529.12|533.26|529.16|533.2|529.1|13
1632014460000|2021-09-19 01:21:00|533.23|529.13|533.33|529.23|533.51|529.41|533.23|529.13|18
1632014470000|2021-09-19 01:21:10|533.32|529.22|533.25|529.15|533.32|529.22|533.25|529.15|15
1632014480000|2021-09-19 01:21:20|533.21|529.11|533.15|529.05|533.21|529.11|533.12|529.02|23
1632014490000|2021-09-19 01:21:30|533.13|529.03|533.13|529.03|533.26|529.16|533.12|529.02|18
1632014500000|2021-09-19 01:21:40|533.16|529.06|533.27|529.17|533.27|529.17|533.15|529.05|24
1632014510000|2021-09-19 01:21:50|533.25|529.15|533.6|529.5|533.61|529.51|533.25|529.15|27
1632014520000|2021-09-19 01:22:00|533.63|529.53|533.41|529.31|533.63|529.53|533.41|529.31|15
1632014530000|2021-09-19 01:22:10|533.42|529.32|533.84|529.74|533.85|529.75|533.42|529.32|28
1632014540000|2021-09-19 01:22:20|533.83|529.73|533.83|529.73|533.86|529.76|533.76|529.66|12
1632014550000|2021-09-19 01:22:30|533.82|529.72|533.76|529.66|533.85|529.75|533.72|529.62|13
1632014560000|2021-09-19 01:22:40|533.75|529.65|533.75|529.65|533.77|529.67|533.66|529.56|8
1632014570000|2021-09-19 01:22:50|533.79|529.69|534.32|530.22|534.32|530.22|533.79|529.69|29
1632014580000|2021-09-19 01:23:00|534.35|530.25|534.64|530.54|534.68|530.58|534.34|530.24|23
1632014590000|2021-09-19 01:23:10|534.67|530.57|534.83|530.73|534.85|530.75|534.67|530.57|20
1632014600000|2021-09-19 01:23:20|534.84|530.74|534.87|530.77|534.87|530.77|534.84|530.74|16
1632014610000|2021-09-19 01:23:30|534.86|530.76|534.88|530.78|534.89|530.79|534.85|530.75|17
1632014620000|2021-09-19 01:23:40|534.89|530.79|534.6|530.5|534.94|530.84|534.6|530.5|15
1632014630000|2021-09-19 01:23:50|534.62|530.52|534.44|530.34|534.63|530.53|534.44|530.34|9
1632014640000|2021-09-19 01:24:00|534.41|530.31|534.14|530.04|534.41|530.31|533.88|529.78|30
1632014650000|2021-09-19 01:24:10|534.17|530.07|534.15|530.05|534.2|530.1|534.14|530.04|11
1632014660000|2021-09-19 01:24:20|534.14|530.04|533.86|529.76|534.15|530.05|533.78|529.68|19
1632014670000|2021-09-19 01:24:30|533.85|529.75|533.86|529.76|533.98|529.88|533.8|529.7|21
1632014680000|2021-09-19 01:24:40|533.85|529.75|533.69|529.59|533.86|529.76|533.69|529.59|9
1632014690000|2021-09-19 01:24:50|533.67|529.57|533.94|529.84|533.94|529.84|533.57|529.47|25
1632014700000|2021-09-19 01:25:00|533.97|529.87|533.95|529.85|534.07|529.97|533.94|529.84|13
1632014710000|2021-09-19 01:25:10|533.96|529.86|534.07|529.97|534.1|530|533.96|529.86|12
1632014720000|2021-09-19 01:25:20|534.06|529.96|534.08|529.98|534.08|529.98|534.03|529.93|11
1632014730000|2021-09-19 01:25:30|534.09|529.99|533.9|529.8|534.09|529.99|533.86|529.76|15
1632014740000|2021-09-19 01:25:40|533.84|529.74|534.02|529.92|534.02|529.92|533.83|529.73|12
1632014750000|2021-09-19 01:25:50|534|529.9|534.01|529.91|534.02|529.92|533.99|529.89|8
1632014760000|2021-09-19 01:26:00|534|529.9|534.17|530.07|534.17|530.07|533.91|529.81|17
1632014770000|2021-09-19 01:26:10|534.18|530.08|534.03|529.93|534.24|530.14|534.03|529.93|16
1632014780000|2021-09-19 01:26:20|534.02|529.92|533.91|529.81|534.02|529.92|533.91|529.81|6
1632014790000|2021-09-19 01:26:30|533.93|529.83|533.9|529.8|533.93|529.83|533.89|529.79|6
1632014800000|2021-09-19 01:26:40|533.89|529.79|533.87|529.77|533.89|529.79|533.87|529.77|3
1632014810000|2021-09-19 01:26:50|533.88|529.78|533.88|529.78|533.88|529.78|533.87|529.77|3
1632014820000|2021-09-19 01:27:00|533.89|529.79|533.87|529.77|533.9|529.8|533.87|529.77|6
1632014830000|2021-09-19 01:27:10|533.86|529.76|533.88|529.78|533.89|529.79|533.84|529.74|7
1632014840000|2021-09-19 01:27:20|533.9|529.8|533.91|529.81|533.93|529.83|533.88|529.78|7
1632014850000|2021-09-19 01:27:30|533.92|529.82|533.89|529.79|533.92|529.82|533.89|529.79|4
1632014860000|2021-09-19 01:27:40|533.9|529.8|533.92|529.82|533.93|529.83|533.82|529.72|21
1632014870000|2021-09-19 01:27:50|533.91|529.81|533.67|529.57|533.91|529.81|533.67|529.57|17
1632014880000|2021-09-19 01:28:00|533.68|529.58|533.5|529.4|533.68|529.58|533.5|529.4|10
1632014890000|2021-09-19 01:28:10|533.6|529.5|533.41|529.31|533.69|529.59|533.37|529.27|16
1632014900000|2021-09-19 01:28:20|533.42|529.32|533.43|529.33|533.44|529.34|533.3|529.2|18
1632014910000|2021-09-19 01:28:30|533.44|529.34|533.43|529.33|533.44|529.34|533.36|529.26|14
1632014920000|2021-09-19 01:28:40|533.42|529.32|533.5|529.4|533.5|529.4|533.38|529.28|8
1632014930000|2021-09-19 01:28:50|533.49|529.39|536.56|532.46|536.86|532.76|533.48|529.38|31
1632014940000|2021-09-19 01:29:00|536.53|532.43|536.03|531.93|536.53|532.43|535.93|531.83|31
1632014950000|2021-09-19 01:29:10|535.99|531.89|536.66|532.56|536.67|532.57|535.93|531.83|34
1632014960000|2021-09-19 01:29:20|536.67|532.57|536.45|532.35|536.67|532.57|536.41|532.31|24
1632014970000|2021-09-19 01:29:30|536.46|532.36|536.56|532.46|536.69|532.59|536.26|532.16|22
1632014980000|2021-09-19 01:29:40|536.55|532.45|536.46|532.36|536.62|532.52|536.45|532.35|27
1632014990000|2021-09-19 01:29:50|536.49|532.39|536.42|532.32|536.58|532.48|536.4|532.3|20
1632015000000|2021-09-19 01:30:00|536.41|532.31|535.83|531.73|536.41|532.31|535.83|531.73|24
1632015010000|2021-09-19 01:30:10|535.82|531.72|535.61|531.51|536.01|531.91|535.6|531.5|28
1632015020000|2021-09-19 01:30:20|535.53|531.43|534.98|530.88|535.55|531.45|534.88|530.78|31
1632015030000|2021-09-19 01:30:30|534.97|530.87|535.23|531.13|535.25|531.15|534.59|530.49|35
1632015040000|2021-09-19 01:30:40|535.24|531.14|535.25|531.15|535.5|531.4|535.24|531.14|28
1632015050000|2021-09-19 01:30:50|535.24|531.14|534.94|530.84|535.41|531.31|534.94|530.84|28
1632015060000|2021-09-19 01:31:00|534.97|530.87|535|530.9|535|530.9|534.52|530.42|31
1632015070000|2021-09-19 01:31:10|535.13|531.03|535.3|531.2|535.45|531.35|535.13|531.03|27
1632015080000|2021-09-19 01:31:20|535.28|531.18|535.04|530.94|535.29|531.19|535|530.9|21
1632015090000|2021-09-19 01:31:30|535.07|530.97|535.19|531.09|535.23|531.13|535.02|530.92|19
1632015100000|2021-09-19 01:31:40|535.21|531.11|535.09|530.99|535.21|531.11|535.01|530.91|23
1632015110000|2021-09-19 01:31:50|535.08|530.98|535.18|531.08|535.18|531.08|535.08|530.98|16
1632015120000|2021-09-19 01:32:00|535.16|531.06|535|530.9|535.18|531.08|534.92|530.82|17
1632015130000|2021-09-19 01:32:10|535.03|530.93|535.63|531.53|535.63|531.53|535.03|530.93|27
1632015140000|2021-09-19 01:32:20|535.66|531.56|535.92|531.82|535.95|531.85|535.6|531.5|25
1632015150000|2021-09-19 01:32:30|535.88|531.78|536|531.9|536|531.9|535.79|531.69|20
1632015160000|2021-09-19 01:32:40|536.02|531.92|535.93|531.83|536.05|531.95|535.93|531.83|9
1632015170000|2021-09-19 01:32:50|535.92|531.82|535.85|531.75|535.99|531.89|535.83|531.73|27
1632015180000|2021-09-19 01:33:00|535.86|531.76|535.43|531.33|535.86|531.76|535.43|531.33|27
1632015190000|2021-09-19 01:33:10|535.44|531.34|535.5|531.4|535.57|531.47|535.24|531.14|30
1632015200000|2021-09-19 01:33:20|535.55|531.45|535.29|531.19|535.55|531.45|535.29|531.19|22
1632015210000|2021-09-19 01:33:30|535.24|531.14|535.23|531.13|535.28|531.18|535.21|531.11|13
1632015220000|2021-09-19 01:33:40|535.24|531.14|535.44|531.34|535.44|531.34|535.24|531.14|19
1632015230000|2021-09-19 01:33:50|535.38|531.28|535.08|530.98|535.38|531.28|535.08|530.98|16
1632015240000|2021-09-19 01:34:00|535.07|530.97|535.25|531.15|535.29|531.19|535.07|530.97|15
1632015250000|2021-09-19 01:34:10|535.26|531.16|535.22|531.12|535.28|531.18|535.1|531|22
1632015260000|2021-09-19 01:34:20|535.2|531.1|535.38|531.28|535.38|531.28|535.2|531.1|18
1632015270000|2021-09-19 01:34:30|535.39|531.29|535.48|531.38|535.53|531.43|535.39|531.29|23
1632015280000|2021-09-19 01:34:40|535.49|531.39|535.14|531.04|535.49|531.39|535.14|531.04|25
1632015290000|2021-09-19 01:34:50|535.16|531.06|535.14|531.04|535.22|531.12|535.14|531.04|15
1632015300000|2021-09-19 01:35:00|535.17|531.07|535.26|531.16|535.31|531.21|535.14|531.04|14
1632015310000|2021-09-19 01:35:10|535.27|531.17|535.39|531.29|535.43|531.33|535.27|531.17|8
1632015320000|2021-09-19 01:35:20|535.4|531.3|535.56|531.46|535.57|531.47|535.39|531.29|18
1632015330000|2021-09-19 01:35:30|535.57|531.47|535.52|531.42|535.57|531.47|535.47|531.37|17
1632015340000|2021-09-19 01:35:40|535.54|531.44|535.55|531.45|535.57|531.47|535.53|531.43|6
1632015350000|2021-09-19 01:35:50|535.56|531.46|535.48|531.38|535.64|531.54|535.48|531.38|11
1632015360000|2021-09-19 01:36:00|535.44|531.34|535.51|531.41|535.51|531.41|535.24|531.14|20
1632015370000|2021-09-19 01:36:10|535.5|531.4|535.3|531.2|535.51|531.41|535.29|531.19|17
1632015380000|2021-09-19 01:36:20|535.31|531.21|535.3|531.2|535.37|531.27|535.29|531.19|17
1632015390000|2021-09-19 01:36:30|535.31|531.21|535.3|531.2|535.32|531.22|535.28|531.18|7
1632015400000|2021-09-19 01:36:40|535.31|531.21|535.11|531.01|535.32|531.22|535.11|531.01|15
1632015410000|2021-09-19 01:36:50|535.1|531|534.89|530.79|535.1|531|534.83|530.73|19
1632015420000|2021-09-19 01:37:00|534.86|530.76|534.93|530.83|534.98|530.88|534.86|530.76|14
1632015430000|2021-09-19 01:37:10|534.94|530.84|535.03|530.93|535.03|530.93|534.94|530.84|14
1632015440000|2021-09-19 01:37:20|535.02|530.92|535.1|531|535.1|531|535.02|530.92|12
1632015450000|2021-09-19 01:37:30|535.03|530.93|534.97|530.87|535.04|530.94|534.97|530.87|12
1632015460000|2021-09-19 01:37:40|534.98|530.88|534.99|530.89|535.05|530.95|534.97|530.87|9
1632015470000|2021-09-19 01:37:50|535.04|530.94|535.28|531.18|535.28|531.18|535.04|530.94|14
1632015480000|2021-09-19 01:38:00|535.27|531.17|535.18|531.08|535.27|531.17|535.11|531.01|21
1632015490000|2021-09-19 01:38:10|535.19|531.09|535.28|531.18|535.44|531.34|535.19|531.09|31
1632015500000|2021-09-19 01:38:20|535.27|531.17|535.41|531.31|535.49|531.39|535.27|531.17|16
1632015510000|2021-09-19 01:38:30|535.42|531.32|535.41|531.31|535.45|531.35|535.39|531.29|10
1632015520000|2021-09-19 01:38:40|535.39|531.29|535.42|531.32|535.42|531.32|535.38|531.28|6
1632015530000|2021-09-19 01:38:50|535.45|531.35|535.45|531.35|535.51|531.41|535.44|531.34|12
1632015540000|2021-09-19 01:39:00|535.43|531.33|535.38|531.28|535.43|531.33|535.38|531.28|9
1632015550000|2021-09-19 01:39:10|535.34|531.24|535.39|531.29|535.41|531.31|535.33|531.23|15
1632015560000|2021-09-19 01:39:20|535.38|531.28|535.36|531.26|535.39|531.29|535.3|531.2|20
1632015570000|2021-09-19 01:39:30|535.4|531.3|535.43|531.33|535.43|531.33|535.4|531.3|7
1632015580000|2021-09-19 01:39:40|535.42|531.32|535.45|531.35|535.47|531.37|535.41|531.31|12
1632015590000|2021-09-19 01:39:50|535.44|531.34|535.71|531.61|535.71|531.61|535.43|531.33|9
1632015600000|2021-09-19 01:40:00|535.72|531.62|535.61|531.51|535.74|531.64|535.61|531.51|12
1632015610000|2021-09-19 01:40:10|535.59|531.49|535.62|531.52|535.62|531.52|535.55|531.45|15
1632015620000|2021-09-19 01:40:20|535.68|531.58|535.71|531.61|535.75|531.65|535.68|531.58|15
1632015630000|2021-09-19 01:40:30|535.74|531.64|535.71|531.61|535.74|531.64|535.7|531.6|15
1632015640000|2021-09-19 01:40:40|535.7|531.6|535.75|531.65|535.77|531.67|535.65|531.55|21
1632015650000|2021-09-19 01:40:50|535.72|531.62|535.72|531.62|535.72|531.62|535.71|531.61|7
1632015660000|2021-09-19 01:41:00|535.74|531.64|536.04|531.94|536.05|531.95|535.73|531.63|21
1632015670000|2021-09-19 01:41:10|536.02|531.92|536.05|531.95|536.18|532.08|536.01|531.91|17
1632015680000|2021-09-19 01:41:20|536.04|531.94|536.01|531.91|536.14|532.04|535.99|531.89|25
1632015690000|2021-09-19 01:41:30|535.96|531.86|536.11|532.01|536.11|532.01|535.94|531.84|22
1632015700000|2021-09-19 01:41:40|536.12|532.02|536.08|531.98|536.12|532.02|536.08|531.98|16
1632015710000|2021-09-19 01:41:50|536.09|531.99|536.5|532.4|536.72|532.62|536.08|531.98|25
1632015720000|2021-09-19 01:42:00|536.49|532.39|536.47|532.37|536.49|532.39|536.28|532.18|24
1632015730000|2021-09-19 01:42:10|536.48|532.38|536.53|532.43|536.56|532.46|536.41|532.31|13
1632015740000|2021-09-19 01:42:20|536.54|532.44|536.7|532.6|536.7|532.6|536.53|532.43|23
1632015750000|2021-09-19 01:42:30|536.69|532.59|536.91|532.81|536.92|532.82|536.66|532.56|26
1632015760000|2021-09-19 01:42:40|536.9|532.8|536.92|532.82|536.92|532.82|536.9|532.8|14
1632015770000|2021-09-19 01:42:50|536.91|532.81|536.82|532.72|536.91|532.81|536.76|532.66|19
1632015780000|2021-09-19 01:43:00|536.81|532.71|536.68|532.58|536.81|532.71|536.44|532.34|20
1632015790000|2021-09-19 01:43:10|536.66|532.56|536.24|532.14|536.66|532.56|536.24|532.14|27
1632015800000|2021-09-19 01:43:20|536.29|532.19|536.33|532.23|536.52|532.42|536.29|532.19|22
1632015810000|2021-09-19 01:43:30|536.32|532.22|536.67|532.57|536.67|532.57|536.24|532.14|23
1632015820000|2021-09-19 01:43:40|536.68|532.58|536.72|532.62|536.76|532.66|536.66|532.56|18
1632015830000|2021-09-19 01:43:50|536.73|532.63|536.73|532.63|536.75|532.65|536.7|532.6|16
1632015840000|2021-09-19 01:44:00|536.72|532.62|536.81|532.71|536.81|532.71|536.71|532.61|14
1632015850000|2021-09-19 01:44:10|536.8|532.7|537.02|532.92|537.02|532.92|536.8|532.7|10
1632015860000|2021-09-19 01:44:20|537.03|532.93|537.12|533.02|537.13|533.03|537.02|532.92|11
1632015870000|2021-09-19 01:44:30|537.13|533.03|537.14|533.04|537.15|533.05|537.11|533.01|13
1632015880000|2021-09-19 01:44:40|537.18|533.08|537.32|533.22|537.35|533.25|537.18|533.08|16
1632015890000|2021-09-19 01:44:50|537.31|533.21|537.52|533.42|537.52|533.42|537.31|533.21|30
1632015900000|2021-09-19 01:45:00|537.53|533.43|537.92|533.82|537.92|533.82|537.53|533.43|23
1632015910000|2021-09-19 01:45:10|537.93|533.83|537.97|533.87|538.01|533.91|537.93|533.83|23
1632015920000|2021-09-19 01:45:20|538.02|533.92|537.51|533.41|538.03|533.93|537.46|533.36|21
1632015930000|2021-09-19 01:45:30|537.5|533.4|537.62|533.52|537.67|533.57|537.39|533.29|24
1632015940000|2021-09-19 01:45:40|537.64|533.54|537.6|533.5|537.99|533.89|537.6|533.5|27
1632015950000|2021-09-19 01:45:50|537.61|533.51|537.72|533.62|537.87|533.77|537.61|533.51|23
1632015960000|2021-09-19 01:46:00|537.71|533.61|537.96|533.86|537.99|533.89|537.71|533.61|25
1632015970000|2021-09-19 01:46:10|537.95|533.85|538.08|533.98|538.08|533.98|537.95|533.85|14
1632015980000|2021-09-19 01:46:20|538.09|533.99|537.99|533.89|538.09|533.99|537.99|533.89|9
1632015990000|2021-09-19 01:46:30|537.92|533.82|537.98|533.88|538.02|533.92|537.91|533.81|13
1632016000000|2021-09-19 01:46:40|537.99|533.89|538.05|533.95|538.05|533.95|537.97|533.87|10
1632016010000|2021-09-19 01:46:50|538.04|533.94|537.89|533.79|538.04|533.94|537.88|533.78|14
1632016020000|2021-09-19 01:47:00|537.97|533.87|538.09|533.99|538.09|533.99|537.93|533.83|20
1632016030000|2021-09-19 01:47:10|538.06|533.96|538.22|534.12|538.25|534.15|538.06|533.96|18
1632016040000|2021-09-19 01:47:20|538.31|534.21|538.42|534.32|538.49|534.39|538.3|534.2|25
1632016050000|2021-09-19 01:47:30|538.43|534.33|538.34|534.24|538.49|534.39|538.34|534.24|24
1632016060000|2021-09-19 01:47:40|538.33|534.23|538.13|534.03|538.36|534.26|538.13|534.03|15
1632016070000|2021-09-19 01:47:50|538.09|533.99|537.92|533.82|538.09|533.99|537.61|533.51|23
1632016080000|2021-09-19 01:48:00|538.06|533.96|538.1|534|538.15|534.05|538.03|533.93|18
1632016090000|2021-09-19 01:48:10|538.13|534.03|538.12|534.02|538.14|534.04|538.08|533.98|7
1632016100000|2021-09-19 01:48:20|538.14|534.04|538.14|534.04|538.14|534.04|538.08|533.98|14
1632016110000|2021-09-19 01:48:30|538.15|534.05|538.19|534.09|538.2|534.1|538.15|534.05|6
1632016120000|2021-09-19 01:48:40|538.2|534.1|538.21|534.11|538.24|534.14|538.19|534.09|14
1632016130000|2021-09-19 01:48:50|538.22|534.12|538.37|534.27|538.37|534.27|538.21|534.11|15
1632016140000|2021-09-19 01:49:00|538.36|534.26|538.33|534.23|538.36|534.26|538.25|534.15|18
1632016150000|2021-09-19 01:49:10|538.32|534.22|537.99|533.89|538.35|534.25|537.96|533.86|23
1632016160000|2021-09-19 01:49:20|538|533.9|537.97|533.87|538|533.9|537.85|533.75|15
1632016170000|2021-09-19 01:49:30|537.96|533.86|537.67|533.57|537.97|533.87|537.67|533.57|16
1632016180000|2021-09-19 01:49:40|537.68|533.58|538.15|534.05|538.15|534.05|537.68|533.58|17
1632016190000|2021-09-19 01:49:50|538.18|534.08|538.19|534.09|538.19|534.09|538.05|533.95|26
1632016200000|2021-09-19 01:50:00|538.17|534.07|538.21|534.11|538.22|534.12|538.12|534.02|13
1632016210000|2021-09-19 01:50:10|538.22|534.12|538.14|534.04|538.22|534.12|538.14|534.04|16
1632016220000|2021-09-19 01:50:20|538.13|534.03|538.08|533.98|538.14|534.04|538.08|533.98|10
1632016230000|2021-09-19 01:50:30|538.06|533.96|538.08|533.98|538.08|533.98|538.06|533.96|5
1632016240000|2021-09-19 01:50:40|538.06|533.96|538.13|534.03|538.14|534.04|538.01|533.91|17
1632016250000|2021-09-19 01:50:50|538.14|534.04|538.03|533.93|538.14|534.04|537.93|533.83|16
1632016260000|2021-09-19 01:51:00|538.04|533.94|538.12|534.02|538.16|534.06|538|533.9|15
1632016270000|2021-09-19 01:51:10|538.13|534.03|538.14|534.04|538.15|534.05|538.12|534.02|6
1632016280000|2021-09-19 01:51:20|538.13|534.03|538.21|534.11|538.22|534.12|538.13|534.03|14
1632016290000|2021-09-19 01:51:30|538.22|534.12|538.17|534.07|538.22|534.12|538.16|534.06|8
1632016300000|2021-09-19 01:51:40|538.18|534.08|538.22|534.12|538.22|534.12|538.16|534.06|11
1632016310000|2021-09-19 01:51:50|538.23|534.13|538.22|534.12|538.24|534.14|538.21|534.11|6
1632016320000|2021-09-19 01:52:00|538.23|534.13|538.2|534.1|538.23|534.13|538.2|534.1|8
1632016330000|2021-09-19 01:52:10|538.21|534.11|538.18|534.08|538.24|534.14|538.18|534.08|8
1632016340000|2021-09-19 01:52:20|538.2|534.1|538.61|534.51|538.61|534.51|538.2|534.1|22
1632016350000|2021-09-19 01:52:30|538.59|534.49|538.33|534.23|538.62|534.52|538.33|534.23|24
1632016360000|2021-09-19 01:52:40|538.32|534.22|538.34|534.24|538.41|534.31|538.32|534.22|12
1632016370000|2021-09-19 01:52:50|538.32|534.22|538.29|534.19|538.34|534.24|538.29|534.19|11
1632016380000|2021-09-19 01:53:00|538.3|534.2|538.27|534.17|538.32|534.22|538.27|534.17|13
1632016390000|2021-09-19 01:53:10|538.25|534.15|538.35|534.25|538.35|534.25|538.25|534.15|7
1632016400000|2021-09-19 01:53:20|538.37|534.27|538.45|534.35|538.52|534.42|538.37|534.27|17
1632016410000|2021-09-19 01:53:30|538.46|534.36|538.15|534.05|538.51|534.41|538.07|533.97|18
1632016420000|2021-09-19 01:53:40|538.14|534.04|538.59|534.49|538.63|534.53|538.14|534.04|22
1632016430000|2021-09-19 01:53:50|538.58|534.48|538.62|534.52|538.63|534.53|538.4|534.3|24
1632016440000|2021-09-19 01:54:00|538.63|534.53|538.87|534.77|538.91|534.81|538.62|534.52|20
1632016450000|2021-09-19 01:54:10|538.86|534.76|538.61|534.51|538.87|534.77|538.61|534.51|17
1632016460000|2021-09-19 01:54:20|538.59|534.49|538.63|534.53|538.76|534.66|538.56|534.46|21
1632016470000|2021-09-19 01:54:30|538.62|534.52|538.76|534.66|538.76|534.66|538.6|534.5|20
1632016480000|2021-09-19 01:54:40|538.77|534.67|538.94|534.84|538.99|534.89|538.72|534.62|26
1632016490000|2021-09-19 01:54:50|538.96|534.86|539.35|535.25|539.46|535.36|538.96|534.86|21
1632016500000|2021-09-19 01:55:00|539.18|535.08|539|534.9|539.18|535.08|538.95|534.85|23
1632016510000|2021-09-19 01:55:10|538.97|534.87|539.2|535.1|539.2|535.1|538.95|534.85|22
1632016520000|2021-09-19 01:55:20|539.16|535.06|539.03|534.93|539.18|535.08|539.02|534.92|21
1632016530000|2021-09-19 01:55:30|539.04|534.94|538.94|534.84|539.04|534.94|538.91|534.81|15
1632016540000|2021-09-19 01:55:40|538.91|534.81|539.02|534.92|539.04|534.94|538.91|534.81|20
1632016550000|2021-09-19 01:55:50|539.03|534.93|538.93|534.83|539.04|534.94|538.93|534.83|16
1632016560000|2021-09-19 01:56:00|538.92|534.82|538.99|534.89|538.99|534.89|538.92|534.82|15
1632016570000|2021-09-19 01:56:10|539|534.9|539.18|535.08|539.18|535.08|539|534.9|18
1632016580000|2021-09-19 01:56:20|539.17|535.07|539.54|535.44|539.6|535.5|539.16|535.06|17
1632016590000|2021-09-19 01:56:30|539.53|535.43|539.52|535.42|539.56|535.46|539.52|535.42|8
1632016600000|2021-09-19 01:56:40|539.51|535.41|539.52|535.42|539.54|535.44|539.5|535.4|20
1632016610000|2021-09-19 01:56:50|539.51|535.41|539.51|535.41|539.51|535.41|539.48|535.38|8
1632016620000|2021-09-19 01:57:00|539.52|535.42|539.53|535.43|539.53|535.43|539.52|535.42|8
1632016630000|2021-09-19 01:57:10|539.54|535.44|539.58|535.48|539.59|535.49|539.51|535.41|10
1632016640000|2021-09-19 01:57:20|539.55|535.45|539.55|535.45|539.6|535.5|539.55|535.45|12
1632016650000|2021-09-19 01:57:30|539.56|535.46|539.59|535.49|539.59|535.49|539.55|535.45|7
1632016660000|2021-09-19 01:57:40|539.57|535.47|539.61|535.51|539.61|535.51|539.56|535.46|11
1632016670000|2021-09-19 01:57:50|539.6|535.5|539.59|535.49|539.61|535.51|539.55|535.45|11
1632016680000|2021-09-19 01:58:00|539.58|535.48|539.4|535.3|539.59|535.49|539.35|535.25|19
1632016690000|2021-09-19 01:58:10|539.39|535.29|539.18|535.08|539.39|535.29|539.18|535.08|18
1632016700000|2021-09-19 01:58:20|539.14|535.04|539.21|535.11|539.22|535.12|539.14|535.04|8
1632016710000|2021-09-19 01:58:30|539.22|535.12|539.54|535.44|539.62|535.52|539.22|535.12|17
1632016720000|2021-09-19 01:58:40|539.5|535.4|539.66|535.56|539.66|535.56|539.5|535.4|13
1632016730000|2021-09-19 01:58:50|539.65|535.55|539.53|535.43|539.66|535.56|539.53|535.43|9
1632016740000|2021-09-19 01:59:00|539.51|535.41|538.97|534.87|539.51|535.41|538.96|534.86|22
1632016750000|2021-09-19 01:59:10|538.96|534.86|539.32|535.22|539.32|535.22|538.96|534.86|21
1632016760000|2021-09-19 01:59:20|539.36|535.26|539.56|535.46|539.59|535.49|539.36|535.26|18
1632016770000|2021-09-19 01:59:30|539.55|535.45|539.58|535.48|539.61|535.51|539.52|535.42|16
1632016780000|2021-09-19 01:59:40|539.59|535.49|539.54|535.44|539.59|535.49|539.53|535.43|6
1632016790000|2021-09-19 01:59:50|539.53|535.43|539.77|535.67|539.77|535.67|539.53|535.43|16
1632016800000|2021-09-19 02:00:00|539.76|535.66|539.54|535.44|539.78|535.68|539.54|535.44|26
1632016810000|2021-09-19 02:00:10|539.55|535.45|539.32|535.22|539.55|535.45|539.24|535.14|19
1632016820000|2021-09-19 02:00:20|539.33|535.23|539.11|535.01|539.41|535.31|539.08|534.98|24
1632016830000|2021-09-19 02:00:30|539.07|534.97|538.92|534.82|539.07|534.97|538.89|534.79|17
1632016840000|2021-09-19 02:00:40|538.89|534.79|538.78|534.68|538.9|534.8|538.78|534.68|14
1632016850000|2021-09-19 02:00:50|538.77|534.67|539.06|534.96|539.16|535.06|538.77|534.67|22
1632016860000|2021-09-19 02:01:00|539.1|535|539.18|535.08|539.18|535.08|539.06|534.96|21
1632016870000|2021-09-19 02:01:10|539.25|535.15|539.35|535.25|539.35|535.25|539.18|535.08|17
1632016880000|2021-09-19 02:01:20|539.34|535.24|539.41|535.31|539.43|535.33|539.34|535.24|13
1632016890000|2021-09-19 02:01:30|539.42|535.32|539.32|535.22|539.43|535.33|539.25|535.15|21
1632016900000|2021-09-19 02:01:40|539.33|535.23|539.26|535.16|539.38|535.28|539.26|535.16|20
1632016910000|2021-09-19 02:01:50|539.17|535.07|539.41|535.31|539.41|535.31|539.14|535.04|29
1632016920000|2021-09-19 02:02:00|539.43|535.33|539.59|535.49|539.59|535.49|539.41|535.31|20
1632016930000|2021-09-19 02:02:10|539.7|535.6|539.81|535.71|539.81|535.71|539.68|535.58|18
1632016940000|2021-09-19 02:02:20|539.8|535.7|539.81|535.71|539.82|535.72|539.77|535.67|15
1632016950000|2021-09-19 02:02:30|539.82|535.72|539.9|535.8|539.9|535.8|539.82|535.72|5
1632016960000|2021-09-19 02:02:40|539.97|535.87|539.88|535.78|539.97|535.87|539.87|535.77|12
1632016970000|2021-09-19 02:02:50|539.89|535.79|539.9|535.8|539.9|535.8|539.81|535.71|17
1632016980000|2021-09-19 02:03:00|539.89|535.79|539.62|535.52|539.89|535.79|539.61|535.51|15
1632016990000|2021-09-19 02:03:10|539.61|535.51|539.52|535.42|539.62|535.52|539.5|535.4|16
1632017000000|2021-09-19 02:03:20|539.53|535.43|539.65|535.55|539.68|535.58|539.53|535.43|14
1632017010000|2021-09-19 02:03:30|539.64|535.54|539.51|535.41|539.64|535.54|539.5|535.4|16
1632017020000|2021-09-19 02:03:40|539.52|535.42|539.49|535.39|539.52|535.42|539.48|535.38|14
1632017030000|2021-09-19 02:03:50|539.5|535.4|539.55|535.45|539.55|535.45|539.5|535.4|5
1632017040000|2021-09-19 02:04:00|539.58|535.48|539.59|535.49|539.59|535.49|539.55|535.45|8
1632017050000|2021-09-19 02:04:10|539.6|535.5|539.65|535.55|539.69|535.59|539.6|535.5|15
1632017060000|2021-09-19 02:04:20|539.67|535.57|539.58|535.48|539.7|535.6|539.58|535.48|10
1632017070000|2021-09-19 02:04:30|539.57|535.47|539.57|535.47|539.57|535.47|539.56|535.46|3
1632017080000|2021-09-19 02:04:40|539.53|535.43|539.53|535.43|539.53|535.43|539.51|535.41|9
1632017090000|2021-09-19 02:04:50|539.52|535.42|539.53|535.43|539.53|535.43|539.51|535.41|6
1632017100000|2021-09-19 02:05:00|539.58|535.48|539.67|535.57|539.7|535.6|539.58|535.48|8
1632017110000|2021-09-19 02:05:10|539.66|535.56|539.67|535.57|539.7|535.6|539.63|535.53|13
1632017120000|2021-09-19 02:05:20|539.66|535.56|539.47|535.37|539.69|535.59|539.42|535.32|21
1632017130000|2021-09-19 02:05:30|539.45|535.35|539.45|535.35|539.46|535.36|539.43|535.33|11
1632017140000|2021-09-19 02:05:40|539.48|535.38|539.5|535.4|539.52|535.42|539.43|535.33|22
1632017150000|2021-09-19 02:05:50|539.49|535.39|539.38|535.28|539.49|535.39|539.37|535.27|11
1632017160000|2021-09-19 02:06:00|539.36|535.26|539.31|535.21|539.36|535.26|539.3|535.2|11
1632017170000|2021-09-19 02:06:10|539.3|535.2|539.26|535.16|539.32|535.22|539.25|535.15|9
1632017180000|2021-09-19 02:06:20|539.27|535.17|539.23|535.13|539.27|535.17|539.15|535.05|16
1632017190000|2021-09-19 02:06:30|539.27|535.17|539.43|535.33|539.43|535.33|539.26|535.16|13
1632017200000|2021-09-19 02:06:40|539.4|535.3|539.34|535.24|539.4|535.3|539.29|535.19|12
1632017210000|2021-09-19 02:06:50|539.32|535.22|539.1|535|539.32|535.22|539.08|534.98|21
1632017220000|2021-09-19 02:07:00|539.11|535.01|539.1|535|539.12|535.02|539.04|534.94|19
1632017230000|2021-09-19 02:07:10|539.11|535.01|539.17|535.07|539.17|535.07|539.11|535.01|9
1632017240000|2021-09-19 02:07:20|539.16|535.06|539.05|534.95|539.16|535.06|539.05|534.95|13
1632017250000|2021-09-19 02:07:30|539.06|534.96|538.87|534.77|539.13|535.03|538.86|534.76|19
1632017260000|2021-09-19 02:07:40|538.86|534.76|538.64|534.54|538.86|534.76|538.63|534.53|9
1632017270000|2021-09-19 02:07:50|538.6|534.5|538.52|534.42|538.63|534.53|538.52|534.42|16
1632017280000|2021-09-19 02:08:00|538.53|534.43|538.47|534.37|538.56|534.46|538.47|534.37|7
1632017290000|2021-09-19 02:08:10|538.49|534.39|538.49|534.39|538.49|534.39|538.48|534.38|5
1632017300000|2021-09-19 02:08:20|538.5|534.4|538.6|534.5|538.61|534.51|538.47|534.37|7
1632017310000|2021-09-19 02:08:30|538.61|534.51|538.58|534.48|538.61|534.51|538.55|534.45|9
1632017320000|2021-09-19 02:08:40|538.57|534.47|538.7|534.6|538.7|534.6|538.57|534.47|9
1632017330000|2021-09-19 02:08:50|538.69|534.59|538.57|534.47|538.74|534.64|538.56|534.46|22
1632017340000|2021-09-19 02:09:00|538.56|534.46|538.6|534.5|538.67|534.57|538.5|534.4|18
1632017350000|2021-09-19 02:09:10|538.57|534.47|538.58|534.48|538.59|534.49|538.56|534.46|9
1632017360000|2021-09-19 02:09:20|538.6|534.5|538.68|534.58|538.68|534.58|538.6|534.5|6
1632017370000|2021-09-19 02:09:30|538.73|534.63|538.7|534.6|538.82|534.72|538.7|534.6|10
1632017380000|2021-09-19 02:09:40|538.66|534.56|538.66|534.56|538.68|534.58|538.66|534.56|3
1632017390000|2021-09-19 02:09:50|538.68|534.58|538.83|534.73|538.83|534.73|538.62|534.52|24
1632017400000|2021-09-19 02:10:00|538.82|534.72|538.84|534.74|538.85|534.75|538.75|534.65|9
1632017410000|2021-09-19 02:10:10|538.85|534.75|538.8|534.7|538.89|534.79|538.8|534.7|6
1632017420000|2021-09-19 02:10:20|538.79|534.69|538.75|534.65|538.79|534.69|538.75|534.65|13
1632017430000|2021-09-19 02:10:30|538.76|534.66|538.79|534.69|538.79|534.69|538.73|534.63|8
1632017440000|2021-09-19 02:10:40|538.78|534.68|538.56|534.46|538.78|534.68|538.56|534.46|16
1632017450000|2021-09-19 02:10:50|538.52|534.42|538.38|534.28|538.52|534.42|538.38|534.28|8
1632017460000|2021-09-19 02:11:00|538.35|534.25|538.28|534.18|538.38|534.28|538.28|534.18|15
1632017470000|2021-09-19 02:11:10|538.29|534.19|538.26|534.16|538.29|534.19|538.26|534.16|4
1632017480000|2021-09-19 02:11:20|538.25|534.15|538.39|534.29|538.42|534.32|538.25|534.15|12
1632017490000|2021-09-19 02:11:30|538.38|534.28|538.37|534.27|538.4|534.3|538.37|534.27|5
1632017500000|2021-09-19 02:11:40|538.34|534.24|538.25|534.15|538.34|534.24|538.25|534.15|7
1632017510000|2021-09-19 02:11:50|538.24|534.14|538.2|534.1|538.24|534.14|538.17|534.07|17
1632017520000|2021-09-19 02:12:00|538.21|534.11|538.18|534.08|538.21|534.11|538.18|534.08|7
1632017530000|2021-09-19 02:12:10|538.17|534.07|538.12|534.02|538.18|534.08|538.12|534.02|17
1632017540000|2021-09-19 02:12:20|538.13|534.03|538.12|534.02|538.13|534.03|538.12|534.02|6
1632017550000|2021-09-19 02:12:30|538.13|534.03|538.13|534.03|538.14|534.04|538.12|534.02|5
1632017560000|2021-09-19 02:12:40|538.12|534.02|538.12|534.02|538.13|534.03|538.12|534.02|7
1632017580000|2021-09-19 02:13:00|538.11|534.01|537.97|533.87|538.11|534.01|537.9|533.8|17
1632017590000|2021-09-19 02:13:10|537.96|533.86|538.18|534.08|538.18|534.08|537.96|533.86|11
1632017600000|2021-09-19 02:13:20|538.19|534.09|538.9|534.8|538.9|534.8|538.18|534.08|17
1632017610000|2021-09-19 02:13:30|538.89|534.79|538.93|534.83|538.93|534.83|538.89|534.79|7
1632017620000|2021-09-19 02:13:40|538.94|534.84|539|534.9|539.01|534.91|538.91|534.81|13
1632017630000|2021-09-19 02:13:50|539.02|534.92|539.23|535.13|539.23|535.13|539.02|534.92|10
1632017640000|2021-09-19 02:14:00|539.22|535.12|539.46|535.36|539.46|535.36|539.18|535.08|15
1632017650000|2021-09-19 02:14:10|539.47|535.37|539.49|535.39|539.5|535.4|539.45|535.35|12
1632017660000|2021-09-19 02:14:20|539.5|535.4|539.57|535.47|539.57|535.47|539.49|535.39|14
1632017670000|2021-09-19 02:14:30|539.55|535.45|539.56|535.46|539.57|535.47|539.55|535.45|11
1632017680000|2021-09-19 02:14:40|539.55|535.45|539.38|535.28|539.55|535.45|539.37|535.27|13
1632017690000|2021-09-19 02:14:50|539.37|535.27|539.44|535.34|539.44|535.34|539.37|535.27|7
1632017700000|2021-09-19 02:15:00|539.43|535.33|539.38|535.28|539.44|535.34|539.37|535.27|13
1632017710000|2021-09-19 02:15:10|539.39|535.29|539.72|535.62|539.72|535.62|539.39|535.29|10
1632017720000|2021-09-19 02:15:20|539.73|535.63|539.87|535.77|539.91|535.81|539.67|535.57|24
1632017730000|2021-09-19 02:15:30|539.88|535.78|539.99|535.89|539.99|535.89|539.87|535.77|8
1632017740000|2021-09-19 02:15:40|539.97|535.87|540.08|535.98|540.08|535.98|539.97|535.87|18
1632017750000|2021-09-19 02:15:50|540.07|535.97|540.26|536.16|540.26|536.16|540.07|535.97|16
1632017760000|2021-09-19 02:16:00|540.24|536.14|540.49|536.39|540.54|536.44|540.24|536.14|18
1632017770000|2021-09-19 02:16:10|540.52|536.42|540.58|536.48|540.58|536.48|540.48|536.38|14
1632017780000|2021-09-19 02:16:20|540.62|536.52|540.67|536.57|540.73|536.63|540.62|536.52|12
1632017790000|2021-09-19 02:16:30|540.59|536.49|540.5|536.4|540.62|536.52|540.5|536.4|22
1632017800000|2021-09-19 02:16:40|540.49|536.39|540.39|536.29|540.49|536.39|540.31|536.21|24
1632017810000|2021-09-19 02:16:50|540.37|536.27|540.55|536.45|540.56|536.46|540.37|536.27|18
1632017820000|2021-09-19 02:17:00|540.56|536.46|540.52|536.42|540.56|536.46|540.51|536.41|15
1632017830000|2021-09-19 02:17:10|540.54|536.44|540.58|536.48|540.58|536.48|540.53|536.43|14
1632017840000|2021-09-19 02:17:20|540.59|536.49|540.74|536.64|540.75|536.65|540.59|536.49|13
1632017850000|2021-09-19 02:17:30|540.75|536.65|540.73|536.63|540.78|536.68|540.73|536.63|11
1632017860000|2021-09-19 02:17:40|540.72|536.62|540.63|536.53|540.72|536.62|540.63|536.53|11
1632017870000|2021-09-19 02:17:50|540.65|536.55|540.8|536.7|540.82|536.72|540.65|536.55|12
1632017880000|2021-09-19 02:18:00|540.77|536.67|540.73|536.63|540.78|536.68|540.65|536.55|13
1632017890000|2021-09-19 02:18:10|540.74|536.64|540.74|536.64|540.74|536.64|540.63|536.53|19
1632017900000|2021-09-19 02:18:20|540.75|536.65|540.96|536.86|540.97|536.87|540.7|536.6|17
1632017910000|2021-09-19 02:18:30|540.97|536.87|541.04|536.94|541.04|536.94|540.97|536.87|10
1632017920000|2021-09-19 02:18:40|541.05|536.95|541.3|537.2|541.3|537.2|541.05|536.95|21
1632017930000|2021-09-19 02:18:50|541.43|537.33|541.5|537.4|541.5|537.4|541.43|537.33|7
1632017940000|2021-09-19 02:19:00|541.49|537.39|541.58|537.48|541.61|537.51|541.49|537.39|13
1632017950000|2021-09-19 02:19:10|541.57|537.47|541.47|537.37|541.59|537.49|541.47|537.37|11
1632017960000|2021-09-19 02:19:20|541.49|537.39|541.14|537.04|541.49|537.39|541.13|537.03|18
1632017970000|2021-09-19 02:19:30|541.13|537.03|541|536.9|541.19|537.09|540.99|536.89|20
1632017980000|2021-09-19 02:19:40|541.02|536.92|540.88|536.78|541.05|536.95|540.86|536.76|20
1632017990000|2021-09-19 02:19:50|540.87|536.77|541.16|537.06|541.17|537.07|540.87|536.77|13
1632018000000|2021-09-19 02:20:00|541.22|537.12|540.94|536.84|541.22|537.12|540.92|536.82|22
1632018010000|2021-09-19 02:20:10|540.95|536.85|540.52|536.42|540.98|536.88|540.49|536.39|24
1632018020000|2021-09-19 02:20:20|540.53|536.43|540.63|536.53|540.77|536.67|540.48|536.38|24
1632018030000|2021-09-19 02:20:30|540.64|536.54|541.14|537.04|541.14|537.04|540.64|536.54|25
1632018040000|2021-09-19 02:20:40|541.16|537.06|540.95|536.85|541.16|537.06|540.95|536.85|13
1632018050000|2021-09-19 02:20:50|540.94|536.84|540.85|536.75|540.98|536.88|540.78|536.68|27
1632018060000|2021-09-19 02:21:00|540.84|536.74|541.08|536.98|541.12|537.02|540.69|536.59|19
1632018070000|2021-09-19 02:21:10|541.02|536.92|540.95|536.85|541.03|536.93|540.85|536.75|19
1632018080000|2021-09-19 02:21:20|540.89|536.79|540.79|536.69|540.89|536.79|540.79|536.69|11
1632018090000|2021-09-19 02:21:30|540.8|536.7|541|536.9|541.03|536.93|540.75|536.65|23
1632018100000|2021-09-19 02:21:40|540.99|536.89|541.09|536.99|541.09|536.99|540.98|536.88|16
1632018110000|2021-09-19 02:21:50|541.06|536.96|541.1|537|541.12|537.02|541.06|536.96|14
1632018120000|2021-09-19 02:22:00|541.08|536.98|541.06|536.96|541.08|536.98|540.96|536.86|14
1632018130000|2021-09-19 02:22:10|541.05|536.95|541.01|536.91|541.08|536.98|540.99|536.89|12
1632018140000|2021-09-19 02:22:20|540.99|536.89|540.87|536.77|541.01|536.91|540.79|536.69|18
1632018150000|2021-09-19 02:22:30|540.88|536.78|540.9|536.8|540.91|536.81|540.86|536.76|8
1632018160000|2021-09-19 02:22:40|540.87|536.77|540.86|536.76|540.87|536.77|540.84|536.74|4
1632018170000|2021-09-19 02:22:50|540.83|536.73|540.8|536.7|540.83|536.73|540.73|536.63|14
1632018180000|2021-09-19 02:23:00|540.79|536.69|540.84|536.74|540.85|536.75|540.79|536.69|14
1632018190000|2021-09-19 02:23:10|540.83|536.73|540.84|536.74|540.84|536.74|540.83|536.73|8
1632018200000|2021-09-19 02:23:20|540.85|536.75|540.74|536.64|540.85|536.75|540.74|536.64|11
1632018210000|2021-09-19 02:23:30|540.76|536.66|540.82|536.72|540.83|536.73|540.76|536.66|16
1632018220000|2021-09-19 02:23:40|540.79|536.69|540.76|536.66|540.8|536.7|540.74|536.64|19
1632018230000|2021-09-19 02:23:50|540.73|536.63|540.67|536.57|540.73|536.63|540.67|536.57|6
1632018240000|2021-09-19 02:24:00|540.66|536.56|540.42|536.32|540.66|536.56|540.42|536.32|16
1632018250000|2021-09-19 02:24:10|540.43|536.33|540.54|536.44|540.56|536.46|540.43|536.33|12
1632018260000|2021-09-19 02:24:20|540.53|536.43|540.49|536.39|540.54|536.44|540.49|536.39|11
1632018270000|2021-09-19 02:24:30|540.5|536.4|540.68|536.58|540.72|536.62|540.5|536.4|16
1632018280000|2021-09-19 02:24:40|540.75|536.65|540.69|536.59|540.77|536.67|540.69|536.59|8
1632018290000|2021-09-19 02:24:50|540.7|536.6|540.85|536.75|540.88|536.78|540.7|536.6|15
1632018300000|2021-09-19 02:25:00|540.84|536.74|540.91|536.81|540.93|536.83|540.84|536.74|14
1632018310000|2021-09-19 02:25:10|540.93|536.83|540.77|536.67|540.93|536.83|540.77|536.67|10
1632018320000|2021-09-19 02:25:20|540.78|536.68|540.65|536.55|540.78|536.68|540.65|536.55|12
1632018330000|2021-09-19 02:25:30|540.66|536.56|540.67|536.57|540.68|536.58|540.65|536.55|8
1632018340000|2021-09-19 02:25:40|540.68|536.58|540.7|536.6|540.74|536.64|540.68|536.58|6
1632018350000|2021-09-19 02:25:50|540.69|536.59|540.69|536.59|540.7|536.6|540.65|536.55|8
1632018360000|2021-09-19 02:26:00|540.68|536.58|540.87|536.77|540.91|536.81|540.68|536.58|12
1632018370000|2021-09-19 02:26:10|540.88|536.78|540.92|536.82|540.92|536.82|540.88|536.78|8
1632018380000|2021-09-19 02:26:20|540.91|536.81|540.99|536.89|540.99|536.89|540.91|536.81|9
1632018390000|2021-09-19 02:26:30|540.98|536.88|540.95|536.85|540.99|536.89|540.95|536.85|9
1632018400000|2021-09-19 02:26:40|540.92|536.82|540.79|536.69|540.92|536.82|540.79|536.69|11
1632018410000|2021-09-19 02:26:50|540.76|536.66|540.48|536.38|540.76|536.66|540.48|536.38|13
1632018420000|2021-09-19 02:27:00|540.49|536.39|540.56|536.46|540.56|536.46|540.48|536.38|7
1632018430000|2021-09-19 02:27:10|540.58|536.48|540.63|536.53|540.64|536.54|540.56|536.46|9
1632018440000|2021-09-19 02:27:20|540.64|536.54|540.65|536.55|540.66|536.56|540.62|536.52|10
1632018450000|2021-09-19 02:27:30|540.66|536.56|540.66|536.56|540.66|536.56|540.65|536.55|3
1632018460000|2021-09-19 02:27:40|540.67|536.57|540.71|536.61|540.73|536.63|540.65|536.55|10
1632018470000|2021-09-19 02:27:50|540.72|536.62|540.91|536.81|540.91|536.81|540.71|536.61|11
1632018480000|2021-09-19 02:28:00|540.93|536.83|541|536.9|541|536.9|540.92|536.82|10
1632018490000|2021-09-19 02:28:10|540.99|536.89|540.93|536.83|541|536.9|540.93|536.83|7
1632018500000|2021-09-19 02:28:20|540.92|536.82|540.91|536.81|540.92|536.82|540.84|536.74|10
1632018510000|2021-09-19 02:28:30|540.89|536.79|541.09|536.99|541.09|536.99|540.89|536.79|13
1632018520000|2021-09-19 02:28:40|541.1|537|541.22|537.12|541.22|537.12|541.09|536.99|8
1632018530000|2021-09-19 02:28:50|541.2|537.1|541.13|537.03|541.22|537.12|541.1|537|9
1632018540000|2021-09-19 02:29:00|541.12|537.02|541.12|537.02|541.14|537.04|541.04|536.94|12
1632018550000|2021-09-19 02:29:10|541.13|537.03|541.13|537.03|541.13|537.03|541.13|537.03|1
1632018570000|2021-09-19 02:29:30|541.18|537.08|541.2|537.1|541.2|537.1|541.18|537.08|4
1632018580000|2021-09-19 02:29:40|541.21|537.11|541.28|537.18|541.28|537.18|541.21|537.11|4
1632018590000|2021-09-19 02:29:50|541.27|537.17|541.12|537.02|541.27|537.17|541.12|537.02|13
1632018600000|2021-09-19 02:30:00|541.13|537.03|541.12|537.02|541.13|537.03|541.12|537.02|4
1632018610000|2021-09-19 02:30:10|541.13|537.03|541.1|537|541.13|537.03|541.1|537|7
1632018620000|2021-09-19 02:30:20|541.11|537.01|540.85|536.75|541.11|537.01|540.85|536.75|14
1632018630000|2021-09-19 02:30:30|540.84|536.74|540.82|536.72|540.85|536.75|540.82|536.72|5
1632018640000|2021-09-19 02:30:40|540.8|536.7|540.81|536.71|540.81|536.71|540.8|536.7|2
1632018650000|2021-09-19 02:30:50|540.79|536.69|540.74|536.64|540.79|536.69|540.74|536.64|12
1632018660000|2021-09-19 02:31:00|540.73|536.63|540.81|536.71|540.87|536.77|540.73|536.63|10
1632018670000|2021-09-19 02:31:10|540.78|536.68|540.78|536.68|540.78|536.68|540.78|536.68|1
1632018680000|2021-09-19 02:31:20|540.77|536.67|540.83|536.73|540.85|536.75|540.73|536.63|13
1632018690000|2021-09-19 02:31:30|540.82|536.72|540.84|536.74|540.86|536.76|540.81|536.71|7
1632018700000|2021-09-19 02:31:40|540.8|536.7|540.7|536.6|540.8|536.7|540.7|536.6|7
1632018710000|2021-09-19 02:31:50|540.69|536.59|540.53|536.43|540.69|536.59|540.53|536.43|12
1632018720000|2021-09-19 02:32:00|540.52|536.42|540.31|536.21|540.52|536.42|540.31|536.21|16
1632018730000|2021-09-19 02:32:10|540.3|536.2|540.28|536.18|540.3|536.2|540.17|536.07|17
1632018740000|2021-09-19 02:32:20|540.31|536.21|540.31|536.21|540.34|536.24|540.3|536.2|8
1632018750000|2021-09-19 02:32:30|540.32|536.22|540.37|536.27|540.37|536.27|540.31|536.21|5
1632018760000|2021-09-19 02:32:40|540.36|536.26|540.39|536.29|540.39|536.29|540.35|536.25|5
1632018770000|2021-09-19 02:32:50|540.38|536.28|540.41|536.31|540.41|536.31|540.38|536.28|4
1632018780000|2021-09-19 02:33:00|540.4|536.3|540.34|536.24|540.41|536.31|540.34|536.24|8
1632018790000|2021-09-19 02:33:10|540.35|536.25|540.39|536.29|540.4|536.3|540.34|536.24|8
1632018800000|2021-09-19 02:33:20|540.4|536.3|540.41|536.31|540.42|536.32|540.4|536.3|4
1632018810000|2021-09-19 02:33:30|540.4|536.3|540.41|536.31|540.41|536.31|540.4|536.3|6
1632018820000|2021-09-19 02:33:40|540.4|536.3|540.37|536.27|540.4|536.3|540.37|536.27|3
1632018830000|2021-09-19 02:33:50|540.39|536.29|540.13|536.03|540.39|536.29|540.11|536.01|19
1632018840000|2021-09-19 02:34:00|540.12|536.02|540.08|535.98|540.12|536.02|540.04|535.94|16
1632018850000|2021-09-19 02:34:10|540.09|535.99|540.02|535.92|540.09|535.99|540.01|535.91|10
1632018860000|2021-09-19 02:34:20|540.01|535.91|539.66|535.56|540.02|535.92|539.66|535.56|18
1632018870000|2021-09-19 02:34:30|539.67|535.57|539.66|535.56|539.74|535.64|539.64|535.54|25
1632018880000|2021-09-19 02:34:40|539.65|535.55|539.62|535.52|539.68|535.58|539.62|535.52|13
1632018890000|2021-09-19 02:34:50|539.59|535.49|539.37|535.27|539.61|535.51|539.34|535.24|26
1632018900000|2021-09-19 02:35:00|539.35|535.25|538.82|534.72|539.35|535.25|538.77|534.67|21
1632018910000|2021-09-19 02:35:10|538.87|534.77|538.64|534.54|538.87|534.77|538.64|534.54|14
1632018920000|2021-09-19 02:35:20|538.65|534.55|538.72|534.62|538.73|534.63|538.58|534.48|24
1632018930000|2021-09-19 02:35:30|538.71|534.61|538.87|534.77|538.91|534.81|538.71|534.61|20
1632018940000|2021-09-19 02:35:40|538.86|534.76|538.7|534.6|539.02|534.92|538.7|534.6|20
1632018950000|2021-09-19 02:35:50|538.71|534.61|538.53|534.43|538.75|534.65|538.53|534.43|17
1632018960000|2021-09-19 02:36:00|538.54|534.44|538.82|534.72|538.84|534.74|538.47|534.37|23
1632018970000|2021-09-19 02:36:10|538.8|534.7|538.57|534.47|538.82|534.72|538.54|534.44|15
1632018980000|2021-09-19 02:36:20|538.52|534.42|538.59|534.49|538.67|534.57|538.52|534.42|14
1632018990000|2021-09-19 02:36:30|538.6|534.5|538.8|534.7|538.8|534.7|538.58|534.48|21
1632019000000|2021-09-19 02:36:40|538.82|534.72|538.89|534.79|538.89|534.79|538.81|534.71|11
1632019010000|2021-09-19 02:36:50|538.91|534.81|538.81|534.71|538.91|534.81|538.8|534.7|6
1632019020000|2021-09-19 02:37:00|538.83|534.73|538.95|534.85|538.98|534.88|538.83|534.73|14
1632019030000|2021-09-19 02:37:10|538.92|534.82|538.81|534.71|538.96|534.86|538.77|534.67|12
1632019040000|2021-09-19 02:37:20|538.83|534.73|538.84|534.74|538.85|534.75|538.72|534.62|17
1632019050000|2021-09-19 02:37:30|538.85|534.75|538.88|534.78|538.9|534.8|538.85|534.75|12
1632019060000|2021-09-19 02:37:40|538.87|534.77|538.76|534.66|538.87|534.77|538.76|534.66|10
1632019070000|2021-09-19 02:37:50|538.78|534.68|538.83|534.73|538.83|534.73|538.76|534.66|12
1632019080000|2021-09-19 02:38:00|538.8|534.7|538.81|534.71|538.85|534.75|538.78|534.68|15
1632019090000|2021-09-19 02:38:10|538.8|534.7|538.83|534.73|538.83|534.73|538.8|534.7|4
1632019100000|2021-09-19 02:38:20|538.84|534.74|538.89|534.79|538.89|534.79|538.84|534.74|7
1632019110000|2021-09-19 02:38:30|538.91|534.81|538.8|534.7|538.91|534.81|538.79|534.69|11
1632019120000|2021-09-19 02:38:40|538.79|534.69|538.8|534.7|538.8|534.7|538.79|534.69|8
1632019130000|2021-09-19 02:38:50|538.82|534.72|538.92|534.82|538.92|534.82|538.79|534.69|8
1632019140000|2021-09-19 02:39:00|538.89|534.79|538.85|534.75|538.91|534.81|538.85|534.75|4
1632019150000|2021-09-19 02:39:10|538.84|534.74|538.88|534.78|538.91|534.81|538.83|534.73|5
1632019160000|2021-09-19 02:39:20|538.87|534.77|538.82|534.72|538.87|534.77|538.82|534.72|5
1632019170000|2021-09-19 02:39:30|538.83|534.73|538.83|534.73|538.83|534.73|538.83|534.73|1
1632019180000|2021-09-19 02:39:40|538.8|534.7|538.82|534.72|538.83|534.73|538.79|534.69|5
1632019190000|2021-09-19 02:39:50|538.77|534.67|538.64|534.54|538.78|534.68|538.64|534.54|8
1632019200000|2021-09-19 02:40:00|538.65|534.55|538.56|534.46|538.65|534.55|538.56|534.46|20
1632019210000|2021-09-19 02:40:10|538.6|534.5|538.59|534.49|538.61|534.51|538.55|534.45|18
1632019220000|2021-09-19 02:40:20|538.61|534.51|538.58|534.48|538.62|534.52|538.54|534.44|16
1632019230000|2021-09-19 02:40:30|538.59|534.49|538.55|534.45|538.59|534.49|538.53|534.43|8
1632019240000|2021-09-19 02:40:40|538.56|534.46|538.54|534.44|538.57|534.47|538.52|534.42|14
1632019250000|2021-09-19 02:40:50|538.53|534.43|538.52|534.42|538.54|534.44|538.52|534.42|6
1632019260000|2021-09-19 02:41:00|538.53|534.43|538.53|534.43|538.53|534.43|538.5|534.4|4
1632019270000|2021-09-19 02:41:10|538.55|534.45|538.55|534.45|538.57|534.47|538.53|534.43|10
1632019280000|2021-09-19 02:41:20|538.54|534.44|538.54|534.44|538.55|534.45|538.53|534.43|13
1632019290000|2021-09-19 02:41:30|538.53|534.43|538.62|534.52|538.62|534.52|538.51|534.41|12
1632019300000|2021-09-19 02:41:40|538.61|534.51|538.62|534.52|538.71|534.61|538.61|534.51|17
1632019310000|2021-09-19 02:41:50|538.63|534.53|538.62|534.52|538.64|534.54|538.57|534.47|13
1632019320000|2021-09-19 02:42:00|538.61|534.51|538.6|534.5|538.62|534.52|538.59|534.49|4
1632019330000|2021-09-19 02:42:10|538.44|534.34|537.99|533.89|538.44|534.34|537.99|533.89|11
1632019340000|2021-09-19 02:42:20|537.96|533.86|537.73|533.63|537.96|533.86|537.7|533.6|17
1632019350000|2021-09-19 02:42:30|537.72|533.62|537.74|533.64|537.76|533.66|537.72|533.62|8
1632019360000|2021-09-19 02:42:40|537.73|533.63|537.62|533.52|537.74|533.64|537.6|533.5|16
1632019370000|2021-09-19 02:42:50|537.61|533.51|537.7|533.6|537.7|533.6|537.61|533.51|8
1632019380000|2021-09-19 02:43:00|537.72|533.62|537.71|533.61|537.72|533.62|537.68|533.58|19
1632019390000|2021-09-19 02:43:10|537.72|533.62|537.78|533.68|537.78|533.68|537.71|533.61|7
1632019400000|2021-09-19 02:43:20|537.76|533.66|537.47|533.37|537.76|533.66|537.47|533.37|10
1632019410000|2021-09-19 02:43:30|537.44|533.34|537.64|533.54|537.64|533.54|537.44|533.34|10
1632019420000|2021-09-19 02:43:40|537.67|533.57|537.64|533.54|537.67|533.57|537.59|533.49|16
1632019430000|2021-09-19 02:43:50|537.65|533.55|537.7|533.6|537.72|533.62|537.58|533.48|15
1632019440000|2021-09-19 02:44:00|537.69|533.59|537.81|533.71|537.81|533.71|537.68|533.58|21
1632019450000|2021-09-19 02:44:10|537.87|533.77|537.96|533.86|537.96|533.86|537.86|533.76|11
1632019460000|2021-09-19 02:44:20|537.99|533.89|538.14|534.04|538.14|534.04|537.99|533.89|10
1632019470000|2021-09-19 02:44:30|538.08|533.98|538.13|534.03|538.15|534.05|538.07|533.97|9
1632019480000|2021-09-19 02:44:40|538.17|534.07|538.17|534.07|538.17|534.07|538.17|534.07|1
1632019490000|2021-09-19 02:44:50|538.15|534.05|538.03|533.93|538.15|534.05|538.03|533.93|7
1632019500000|2021-09-19 02:45:00|538.02|533.92|537.79|533.69|538.04|533.94|537.76|533.66|16
1632019510000|2021-09-19 02:45:10|537.78|533.68|537.79|533.69|537.8|533.7|537.78|533.68|3
1632019520000|2021-09-19 02:45:20|537.78|533.68|537.8|533.7|537.8|533.7|537.77|533.67|10
1632019530000|2021-09-19 02:45:30|537.79|533.69|537.77|533.67|537.8|533.7|537.76|533.66|11
1632019540000|2021-09-19 02:45:40|537.76|533.66|537.79|533.69|537.8|533.7|537.76|533.66|6
1632019550000|2021-09-19 02:45:50|537.78|533.68|537.7|533.6|537.8|533.7|537.69|533.59|15
1632019560000|2021-09-19 02:46:00|537.69|533.59|537.47|533.37|537.69|533.59|537.46|533.36|14
1632019570000|2021-09-19 02:46:10|537.46|533.36|537.33|533.23|537.46|533.36|537.33|533.23|12
1632019580000|2021-09-19 02:46:20|537.34|533.24|537.44|533.34|537.44|533.34|537.33|533.23|8
1632019590000|2021-09-19 02:46:30|537.42|533.32|537.17|533.07|537.44|533.34|537.15|533.05|17
1632019600000|2021-09-19 02:46:40|537.19|533.09|537.15|533.05|537.19|533.09|537.15|533.05|6
1632019610000|2021-09-19 02:46:50|537.18|533.08|537.13|533.03|537.18|533.08|537.13|533.03|11
1632019620000|2021-09-19 02:47:00|537.14|533.04|537.12|533.02|537.14|533.04|537.12|533.02|3
1632019630000|2021-09-19 02:47:10|537.13|533.03|537.43|533.33|537.43|533.33|537.13|533.03|20
1632019640000|2021-09-19 02:47:20|537.44|533.34|537.62|533.52|537.64|533.54|537.44|533.34|14
1632019650000|2021-09-19 02:47:30|537.63|533.53|537.56|533.46|537.76|533.66|537.56|533.46|18
1632019660000|2021-09-19 02:47:40|537.55|533.45|537.56|533.46|537.65|533.55|537.52|533.42|21
1632019670000|2021-09-19 02:47:50|537.57|533.47|537.59|533.49|537.59|533.49|537.56|533.46|6
1632019680000|2021-09-19 02:48:00|537.61|533.51|537.46|533.36|537.62|533.52|537.46|533.36|9
1632019690000|2021-09-19 02:48:10|537.44|533.34|537.38|533.28|537.44|533.34|537.38|533.28|9
1632019700000|2021-09-19 02:48:20|537.37|533.27|537.32|533.22|537.37|533.27|537.32|533.22|3
1632019710000|2021-09-19 02:48:30|537.31|533.21|537.38|533.28|537.38|533.28|537.29|533.19|14
1632019720000|2021-09-19 02:48:40|537.36|533.26|537.32|533.22|537.36|533.26|537.32|533.22|6
1632019730000|2021-09-19 02:48:50|537.33|533.23|537.36|533.26|537.36|533.26|537.33|533.23|5
1632019740000|2021-09-19 02:49:00|537.37|533.27|537.36|533.26|537.38|533.28|537.36|533.26|6
1632019750000|2021-09-19 02:49:10|537.38|533.28|537.51|533.41|537.51|533.41|537.38|533.28|10
1632019760000|2021-09-19 02:49:20|537.5|533.4|537.51|533.41|537.52|533.42|537.48|533.38|16
1632019770000|2021-09-19 02:49:30|537.5|533.4|537.98|533.88|538|533.9|537.5|533.4|19
1632019780000|2021-09-19 02:49:40|537.99|533.89|537.98|533.88|538.05|533.95|537.92|533.82|18
1632019790000|2021-09-19 02:49:50|538|533.9|538.07|533.97|538.07|533.97|537.94|533.84|20
1632019800000|2021-09-19 02:50:00|538.08|533.98|538.11|534.01|538.15|534.05|538.05|533.95|22
1632019810000|2021-09-19 02:50:10|538.12|534.02|538.1|534|538.19|534.09|538.1|534|14
1632019820000|2021-09-19 02:50:20|538.12|534.02|538.06|533.96|538.12|534.02|538.06|533.96|8
1632019840000|2021-09-19 02:50:40|538.04|533.94|538.01|533.91|538.04|533.94|538.01|533.91|3
1632019850000|2021-09-19 02:50:50|538.02|533.92|537.99|533.89|538.04|533.94|537.99|533.89|7
1632019860000|2021-09-19 02:51:00|538|533.9|538.04|533.94|538.04|533.94|538|533.9|5
1632019870000|2021-09-19 02:51:10|538.03|533.93|538.03|533.93|538.03|533.93|538.03|533.93|1
1632019880000|2021-09-19 02:51:20|538.02|533.92|538.02|533.92|538.02|533.92|538.02|533.92|1
1632019890000|2021-09-19 02:51:30|538.01|533.91|538.02|533.92|538.02|533.92|538.01|533.91|2
1632019900000|2021-09-19 02:51:40|538.03|533.93|538.28|534.18|538.28|534.18|538.02|533.92|18
1632019910000|2021-09-19 02:51:50|538.3|534.2|538.3|534.2|538.3|534.2|538.3|534.2|1
1632019920000|2021-09-19 02:52:00|538.29|534.19|538.33|534.23|538.34|534.24|538.29|534.19|4
1632019930000|2021-09-19 02:52:10|538.36|534.26|538.36|534.26|538.38|534.28|538.35|534.25|11
1632019940000|2021-09-19 02:52:20|538.35|534.25|538.33|534.23|538.35|534.25|538.33|534.23|2
1632019950000|2021-09-19 02:52:30|538.34|534.24|538.3|534.2|538.34|534.24|538.29|534.19|6
1632019960000|2021-09-19 02:52:40|538.31|534.21|538.34|534.24|538.34|534.24|538.31|534.21|6
1632019970000|2021-09-19 02:52:50|538.33|534.23|538.11|534.01|538.34|534.24|538.11|534.01|8
1632019980000|2021-09-19 02:53:00|538.16|534.06|538.26|534.16|538.26|534.16|538.13|534.03|15
1632019990000|2021-09-19 02:53:10|538.25|534.15|538.28|534.18|538.3|534.2|538.24|534.14|17
1632020000000|2021-09-19 02:53:20|538.3|534.2|538.31|534.21|538.39|534.29|538.27|534.17|12
1632020010000|2021-09-19 02:53:30|538.28|534.18|538.28|534.18|538.29|534.19|538.22|534.12|16
1632020020000|2021-09-19 02:53:40|538.29|534.19|538.3|534.2|538.3|534.2|538.29|534.19|2
1632020030000|2021-09-19 02:53:50|538.27|534.17|538.27|534.17|538.31|534.21|538.27|534.17|5
1632020040000|2021-09-19 02:54:00|538.28|534.18|538.27|534.17|538.29|534.19|538.21|534.11|10
1632020050000|2021-09-19 02:54:10|538.28|534.18|538.35|534.25|538.35|534.25|538.27|534.17|12
1632020060000|2021-09-19 02:54:20|538.34|534.24|538.34|534.24|538.34|534.24|538.34|534.24|1
1632020070000|2021-09-19 02:54:30|538.35|534.25|538.36|534.26|538.37|534.27|538.35|534.25|3
1632020080000|2021-09-19 02:54:40|538.4|534.3|538.51|534.41|538.52|534.42|538.4|534.3|12
1632020090000|2021-09-19 02:54:50|538.53|534.43|538.67|534.57|538.67|534.57|538.53|534.43|15
1632020100000|2021-09-19 02:55:00|538.66|534.56|538.78|534.68|538.85|534.75|538.66|534.56|13
1632020110000|2021-09-19 02:55:10|538.82|534.72|538.84|534.74|538.87|534.77|538.79|534.69|14
1632020120000|2021-09-19 02:55:20|538.87|534.77|538.82|534.72|538.95|534.85|538.82|534.72|12
1632020130000|2021-09-19 02:55:30|538.81|534.71|538.81|534.71|538.83|534.73|538.81|534.71|5
1632020140000|2021-09-19 02:55:40|538.82|534.72|538.82|534.72|538.84|534.74|538.81|534.71|7
1632020150000|2021-09-19 02:55:50|538.81|534.71|538.82|534.72|538.83|534.73|538.8|534.7|11
1632020160000|2021-09-19 02:56:00|538.81|534.71|538.65|534.55|538.82|534.72|538.65|534.55|12
1632020170000|2021-09-19 02:56:10|538.59|534.49|538.31|534.21|538.59|534.49|538.31|534.21|12
1632020180000|2021-09-19 02:56:20|538.36|534.26|538.41|534.31|538.41|534.31|538.29|534.19|14
1632020190000|2021-09-19 02:56:30|538.4|534.3|538.28|534.18|538.44|534.34|538.28|534.18|12
1632020200000|2021-09-19 02:56:40|538.29|534.19|538.44|534.34|538.44|534.34|538.26|534.16|11
1632020210000|2021-09-19 02:56:50|538.42|534.32|538.46|534.36|538.48|534.38|538.4|534.3|12
1632020220000|2021-09-19 02:57:00|538.48|534.38|538.46|534.36|538.48|534.38|538.45|534.35|8
1632020230000|2021-09-19 02:57:10|538.44|534.34|538.46|534.36|538.46|534.36|538.44|534.34|2
1632020240000|2021-09-19 02:57:20|538.47|534.37|538.47|534.37|538.47|534.37|538.43|534.33|10
1632020250000|2021-09-19 02:57:30|538.46|534.36|538.48|534.38|538.48|534.38|538.43|534.33|7
1632020260000|2021-09-19 02:57:40|538.47|534.37|538.39|534.29|538.48|534.38|538.38|534.28|8
1632020270000|2021-09-19 02:57:50|538.41|534.31|538.58|534.48|538.58|534.48|538.37|534.27|13
1632020280000|2021-09-19 02:58:00|538.59|534.49|538.63|534.53|538.72|534.62|538.59|534.49|12
1632020290000|2021-09-19 02:58:10|538.64|534.54|538.63|534.53|538.66|534.56|538.63|534.53|11
1632020300000|2021-09-19 02:58:20|538.66|534.56|538.71|534.61|538.73|534.63|538.66|534.56|14
1632020310000|2021-09-19 02:58:30|538.73|534.63|538.74|534.64|538.76|534.66|538.71|534.61|13
1632020320000|2021-09-19 02:58:40|538.73|534.63|538.75|534.65|538.75|534.65|538.71|534.61|19
1632020330000|2021-09-19 02:58:50|538.73|534.63|538.7|534.6|538.75|534.65|538.67|534.57|20
1632020340000|2021-09-19 02:59:00|538.72|534.62|538.73|534.63|538.75|534.65|538.72|534.62|10
1632020350000|2021-09-19 02:59:10|538.74|534.64|538.91|534.81|538.91|534.81|538.73|534.63|17
1632020360000|2021-09-19 02:59:20|538.89|534.79|538.82|534.72|538.94|534.84|538.82|534.72|13
1632020370000|2021-09-19 02:59:30|538.83|534.73|538.82|534.72|538.92|534.82|538.82|534.72|17
1632020380000|2021-09-19 02:59:40|538.85|534.75|538.98|534.88|538.98|534.88|538.85|534.75|11
1632020390000|2021-09-19 02:59:50|538.97|534.87|539|534.9|539.01|534.91|538.96|534.86|8
1632020400000|2021-09-19 03:00:00|539.03|534.93|539.03|534.93|539.05|534.95|539.02|534.92|12
1632020410000|2021-09-19 03:00:10|539.02|534.92|538.41|534.31|539.05|534.95|538.41|534.31|25
1632020420000|2021-09-19 03:00:20|538.42|534.32|538.36|534.26|538.42|534.32|538.36|534.26|11
1632020430000|2021-09-19 03:00:30|538.35|534.25|538.39|534.29|538.4|534.3|538.35|534.25|4
1632020440000|2021-09-19 03:00:40|538.4|534.3|538.44|534.34|538.46|534.36|538.39|534.29|7
1632020450000|2021-09-19 03:00:50|538.4|534.3|538.33|534.23|538.4|534.3|538.23|534.13|15
1632020460000|2021-09-19 03:01:00|538.35|534.25|538.31|534.21|538.35|534.25|538.31|534.21|6
1632020470000|2021-09-19 03:01:10|538.32|534.22|538.32|534.22|538.33|534.23|538.29|534.19|11
1632020480000|2021-09-19 03:01:20|538.33|534.23|538.34|534.24|538.35|534.25|538.31|534.21|8
1632020490000|2021-09-19 03:01:30|538.33|534.23|538.33|534.23|538.33|534.23|538.33|534.23|1
1632020500000|2021-09-19 03:01:40|538.32|534.22|538.33|534.23|538.33|534.23|538.32|534.22|4
1632020510000|2021-09-19 03:01:50|538.32|534.22|538.32|534.22|538.33|534.23|538.31|534.21|8
1632020520000|2021-09-19 03:02:00|538.31|534.21|538.24|534.14|538.31|534.21|538.24|534.14|5
1632020530000|2021-09-19 03:02:10|538.23|534.13|538.22|534.12|538.24|534.14|538.22|534.12|3
1632020540000|2021-09-19 03:02:20|538.21|534.11|538.15|534.05|538.25|534.15|538.14|534.04|12
1632020550000|2021-09-19 03:02:30|538.13|534.03|537.98|533.88|538.13|534.03|537.97|533.87|9
1632020560000|2021-09-19 03:02:40|537.99|533.89|537.99|533.89|538|533.9|537.99|533.89|5
1632020570000|2021-09-19 03:02:50|538|533.9|537.84|533.74|538.08|533.98|537.84|533.74|17
1632020580000|2021-09-19 03:03:00|537.83|533.73|537.52|533.42|537.84|533.74|537.52|533.42|18
1632020590000|2021-09-19 03:03:10|537.54|533.44|537.37|533.27|537.55|533.45|537.37|533.27|12
1632020600000|2021-09-19 03:03:20|537.36|533.26|537.14|533.04|537.36|533.26|537.13|533.03|19
1632020610000|2021-09-19 03:03:30|537.11|533.01|536.99|532.89|537.11|533.01|536.93|532.83|15
1632020620000|2021-09-19 03:03:40|537|532.9|537.02|532.92|537.02|532.92|536.99|532.89|6
1632020630000|2021-09-19 03:03:50|537.01|532.91|537.01|532.91|537.01|532.91|536.85|532.75|15
1632020640000|2021-09-19 03:04:00|537|532.9|537.4|533.3|537.4|533.3|536.99|532.89|24
1632020650000|2021-09-19 03:04:10|537.44|533.34|537.43|533.33|537.48|533.38|537.43|533.33|9
1632020660000|2021-09-19 03:04:20|537.42|533.32|537.72|533.62|537.72|533.62|537.42|533.32|17
1632020670000|2021-09-19 03:04:30|537.71|533.61|537.63|533.53|537.74|533.64|537.62|533.52|9
1632020680000|2021-09-19 03:04:40|537.62|533.52|537.63|533.53|537.63|533.53|537.62|533.52|2
1632020690000|2021-09-19 03:04:50|537.67|533.57|537.77|533.67|537.77|533.67|537.67|533.57|10
1632020700000|2021-09-19 03:05:00|537.76|533.66|537.61|533.51|537.76|533.66|537.6|533.5|8
1632020710000|2021-09-19 03:05:10|537.6|533.5|537.45|533.35|537.6|533.5|537.45|533.35|13
1632020720000|2021-09-19 03:05:20|537.44|533.34|537.41|533.31|537.47|533.37|537.41|533.31|11
1632020730000|2021-09-19 03:05:30|537.43|533.33|537.48|533.38|537.48|533.38|537.42|533.32|12
1632020740000|2021-09-19 03:05:40|537.46|533.36|537.33|533.23|537.49|533.39|537.33|533.23|15
1632020750000|2021-09-19 03:05:50|537.34|533.24|537.22|533.12|537.34|533.24|537.13|533.03|19
1632020760000|2021-09-19 03:06:00|537.2|533.1|536.44|532.34|537.2|533.1|536.42|532.32|23
1632020770000|2021-09-19 03:06:10|536.43|532.33|536.51|532.41|536.52|532.42|536.43|532.33|7
1632020780000|2021-09-19 03:06:20|536.5|532.4|536.32|532.22|536.51|532.41|536.32|532.22|14
1632020790000|2021-09-19 03:06:30|536.33|532.23|536.17|532.07|536.33|532.23|536.17|532.07|20
1632020800000|2021-09-19 03:06:40|536.16|532.06|536.2|532.1|536.26|532.16|536.13|532.03|16
1632020810000|2021-09-19 03:06:50|536.18|532.08|536.14|532.04|536.18|532.08|536.13|532.03|12
1632020820000|2021-09-19 03:07:00|536.16|532.06|536.14|532.04|536.18|532.08|536.12|532.02|15
1632020830000|2021-09-19 03:07:10|536.15|532.05|536.16|532.06|536.18|532.08|536.1|532|10
1632020840000|2021-09-19 03:07:20|536.15|532.05|536.28|532.18|536.28|532.18|536.15|532.05|11
1632020850000|2021-09-19 03:07:30|536.29|532.19|536|531.9|536.29|532.19|535.99|531.89|19
1632020860000|2021-09-19 03:07:40|535.99|531.89|535.95|531.85|535.99|531.89|535.95|531.85|2
1632020870000|2021-09-19 03:07:50|535.96|531.86|536.1|532|536.1|532|535.95|531.85|14
1632020880000|2021-09-19 03:08:00|536.13|532.03|536.16|532.06|536.16|532.06|536.13|532.03|10
1632020890000|2021-09-19 03:08:10|536.24|532.14|536.28|532.18|536.28|532.18|536.24|532.14|4
1632020900000|2021-09-19 03:08:20|536.25|532.15|536.05|531.95|536.25|532.15|536.04|531.94|20
1632020910000|2021-09-19 03:08:30|535.96|531.86|535.94|531.84|535.98|531.88|535.93|531.83|9
1632020920000|2021-09-19 03:08:40|535.98|531.88|535.85|531.75|535.98|531.88|535.85|531.75|11
1632020930000|2021-09-19 03:08:50|535.83|531.73|535.92|531.82|535.92|531.82|535.8|531.7|16
1632020940000|2021-09-19 03:09:00|535.93|531.83|536.09|531.99|536.09|531.99|535.93|531.83|9
1632020950000|2021-09-19 03:09:10|536.15|532.05|536.15|532.05|536.2|532.1|536.15|532.05|10
1632020960000|2021-09-19 03:09:20|536.11|532.01|536.16|532.06|536.16|532.06|536.11|532.01|2
1632020970000|2021-09-19 03:09:30|536.2|532.1|536.21|532.11|536.22|532.12|536.2|532.1|8
1632020980000|2021-09-19 03:09:40|536.22|532.12|536.24|532.14|536.24|532.14|536.22|532.12|3
1632020990000|2021-09-19 03:09:50|536.23|532.13|535.81|531.71|536.31|532.21|535.81|531.71|22
1632021000000|2021-09-19 03:10:00|535.77|531.67|536.17|532.07|536.17|532.07|535.67|531.57|21
1632021010000|2021-09-19 03:10:10|536.18|532.08|536.64|532.54|536.67|532.57|536.17|532.07|21
1632021020000|2021-09-19 03:10:20|536.65|532.55|536.56|532.46|536.69|532.59|536.55|532.45|12
1632021030000|2021-09-19 03:10:30|536.55|532.45|536.54|532.44|536.58|532.48|536.51|532.41|9
1632021040000|2021-09-19 03:10:40|536.55|532.45|536.69|532.59|536.71|532.61|536.53|532.43|18
1632021050000|2021-09-19 03:10:50|536.67|532.57|536.68|532.58|536.7|532.6|536.67|532.57|8
1632021060000|2021-09-19 03:11:00|536.69|532.59|536.68|532.58|536.69|532.59|536.66|532.56|10
1632021070000|2021-09-19 03:11:10|536.67|532.57|536.36|532.26|536.67|532.57|536.36|532.26|15
1632021080000|2021-09-19 03:11:20|536.35|532.25|536.42|532.32|536.44|532.34|536.35|532.25|9
1632021090000|2021-09-19 03:11:30|536.4|532.3|536.53|532.43|536.55|532.45|536.34|532.24|22
1632021100000|2021-09-19 03:11:40|536.54|532.44|536.51|532.41|536.57|532.47|536.5|532.4|7
1632021110000|2021-09-19 03:11:50|536.5|532.4|536.35|532.25|536.5|532.4|536.35|532.25|9
1632021120000|2021-09-19 03:12:00|536.37|532.27|536.14|532.04|536.39|532.29|535.98|531.88|23
1632021130000|2021-09-19 03:12:10|536.15|532.05|535.67|531.57|536.19|532.09|535.67|531.57|21
1632021140000|2021-09-19 03:12:20|535.62|531.52|535.57|531.47|535.7|531.6|535.56|531.46|13
1632021150000|2021-09-19 03:12:30|535.56|531.46|535.34|531.24|535.56|531.46|535.34|531.24|19
1632021160000|2021-09-19 03:12:40|535.31|531.21|535.34|531.24|535.34|531.24|535.25|531.15|14
1632021170000|2021-09-19 03:12:50|535.31|531.21|535.42|531.32|535.48|531.38|535.31|531.21|19
1632021180000|2021-09-19 03:13:00|535.37|531.27|535.34|531.24|535.37|531.27|535.34|531.24|5
1632021190000|2021-09-19 03:13:10|535.32|531.22|535.29|531.19|535.32|531.22|535.29|531.19|6
1632021200000|2021-09-19 03:13:20|535.31|531.21|535.29|531.19|535.31|531.21|535.27|531.17|9
1632021210000|2021-09-19 03:13:30|535.31|531.21|535.22|531.12|535.31|531.21|535.22|531.12|8
1632021220000|2021-09-19 03:13:40|535.21|531.11|535.15|531.05|535.22|531.12|535.15|531.05|15
1632021230000|2021-09-19 03:13:50|535.16|531.06|535.26|531.16|535.26|531.16|535.16|531.06|8
1632021240000|2021-09-19 03:14:00|535.27|531.17|535.14|531.04|535.27|531.17|535.14|531.04|12
1632021250000|2021-09-19 03:14:10|535.15|531.05|535.2|531.1|535.23|531.13|535.15|531.05|10
1632021260000|2021-09-19 03:14:20|535.21|531.11|535.17|531.07|535.21|531.11|535.17|531.07|7
1632021270000|2021-09-19 03:14:30|535.18|531.08|535.18|531.08|535.19|531.09|535.18|531.08|5
1632021280000|2021-09-19 03:14:40|535.17|531.07|535.16|531.06|535.18|531.08|535.16|531.06|6
1632021290000|2021-09-19 03:14:50|535.14|531.04|535.14|531.04|535.15|531.05|535.12|531.02|6
1632021300000|2021-09-19 03:15:00|535.15|531.05|535.02|530.92|535.18|531.08|535.02|530.92|9
1632021310000|2021-09-19 03:15:10|535.03|530.93|535.03|530.93|535.03|530.93|535.02|530.92|7
1632021320000|2021-09-19 03:15:20|535.02|530.92|535.16|531.06|535.16|531.06|535.02|530.92|11
1632021330000|2021-09-19 03:15:30|535.18|531.08|535.23|531.13|535.23|531.13|535.18|531.08|5
1632021340000|2021-09-19 03:15:40|535.21|531.11|535.13|531.03|535.23|531.13|535.12|531.02|12
1632021350000|2021-09-19 03:15:50|535.14|531.04|535.14|531.04|535.2|531.1|535.14|531.04|13
1632021360000|2021-09-19 03:16:00|535.13|531.03|535.12|531.02|535.13|531.03|535.1|531|14
1632021370000|2021-09-19 03:16:10|535.11|531.01|535.07|530.97|535.11|531.01|535.07|530.97|3
1632021380000|2021-09-19 03:16:20|535.08|530.98|535.02|530.92|535.11|531.01|535.02|530.92|8
1632021390000|2021-09-19 03:16:30|535.01|530.91|534.85|530.75|535.03|530.93|534.85|530.75|11
1632021400000|2021-09-19 03:16:40|534.84|530.74|534.66|530.56|534.84|530.74|534.64|530.54|16
1632021410000|2021-09-19 03:16:50|534.65|530.55|534.48|530.38|534.65|530.55|534.48|530.38|13
1632021420000|2021-09-19 03:17:00|534.37|530.27|533.91|529.81|534.37|530.27|533.91|529.81|18
1632021430000|2021-09-19 03:17:10|533.89|529.79|533.71|529.61|533.89|529.79|533.67|529.57|19
1632021440000|2021-09-19 03:17:20|533.74|529.64|533.69|529.59|533.81|529.71|533.69|529.59|17
1632021450000|2021-09-19 03:17:30|533.68|529.58|533.35|529.25|533.75|529.65|533.35|529.25|18
1632021460000|2021-09-19 03:17:40|533.36|529.26|533.14|529.04|533.45|529.35|533.13|529.03|26
1632021470000|2021-09-19 03:17:50|533.11|529.01|532.96|528.86|533.16|529.06|532.91|528.81|19
1632021480000|2021-09-19 03:18:00|532.93|528.83|532.64|528.54|533.08|528.98|532.59|528.49|30
1632021490000|2021-09-19 03:18:10|532.65|528.55|532.45|528.35|532.75|528.65|532.45|528.35|23
1632021500000|2021-09-19 03:18:20|532.49|528.39|532.46|528.36|532.52|528.42|532.37|528.27|18
1632021510000|2021-09-19 03:18:30|532.43|528.33|530.71|526.61|532.45|528.35|530.68|526.58|29
1632021520000|2021-09-19 03:18:40|530.82|526.72|530.88|526.78|531.38|527.28|530.54|526.44|28
1632021530000|2021-09-19 03:18:50|530.87|526.77|530.6|526.5|531.08|526.98|530.58|526.48|32
1632021540000|2021-09-19 03:19:00|530.58|526.48|530.54|526.44|530.61|526.51|530.41|526.31|24
1632021550000|2021-09-19 03:19:10|530.53|526.43|531.67|527.57|531.68|527.58|530.53|526.43|30
1632021560000|2021-09-19 03:19:20|531.8|527.7|532.06|527.96|532.06|527.96|531.75|527.65|21
1632021570000|2021-09-19 03:19:30|532.05|527.95|531.69|527.59|532.07|527.97|531.69|527.59|21
1632021580000|2021-09-19 03:19:40|531.53|527.43|530.8|526.7|531.59|527.49|530.71|526.61|30
1632021590000|2021-09-19 03:19:50|530.81|526.71|530.32|526.22|530.84|526.74|530.32|526.22|31
1632021600000|2021-09-19 03:20:00|530.23|526.13|530.77|526.67|531.13|527.03|530.23|526.13|30
1632021610000|2021-09-19 03:20:10|530.75|526.65|531.08|526.98|531.08|526.98|530.74|526.64|18
1632021620000|2021-09-19 03:20:20|531.18|527.08|531.43|527.33|531.57|527.47|531.06|526.96|27
1632021630000|2021-09-19 03:20:30|531.44|527.34|531.03|526.93|531.44|527.34|531.03|526.93|20
1632021640000|2021-09-19 03:20:40|531.02|526.92|530.97|526.87|531.08|526.98|530.93|526.83|17
1632021650000|2021-09-19 03:20:50|530.98|526.88|531.34|527.24|531.36|527.26|530.94|526.84|26
1632021660000|2021-09-19 03:21:00|531.37|527.27|531.58|527.48|531.68|527.58|531.37|527.27|25
1632021670000|2021-09-19 03:21:10|531.57|527.47|531.62|527.52|531.64|527.54|531.53|527.43|17
1632021680000|2021-09-19 03:21:20|531.64|527.54|531.71|527.61|531.72|527.62|531.62|527.52|15
1632021690000|2021-09-19 03:21:30|531.7|527.6|531.73|527.63|531.74|527.64|531.7|527.6|10
1632021700000|2021-09-19 03:21:40|531.75|527.65|531.81|527.71|531.82|527.72|531.72|527.62|13
1632021710000|2021-09-19 03:21:50|531.82|527.72|532|527.9|532.01|527.91|531.81|527.71|6
1632021720000|2021-09-19 03:22:00|531.99|527.89|531.79|527.69|531.99|527.89|531.78|527.68|17
1632021730000|2021-09-19 03:22:10|531.81|527.71|531.57|527.47|531.81|527.71|531.57|527.47|14
1632021740000|2021-09-19 03:22:20|531.6|527.5|531.57|527.47|531.6|527.5|531.55|527.45|10
1632021750000|2021-09-19 03:22:30|531.56|527.46|531.77|527.67|531.77|527.67|531.53|527.43|16
1632021760000|2021-09-19 03:22:40|531.78|527.68|531.86|527.76|531.95|527.85|531.78|527.68|17
1632021770000|2021-09-19 03:22:50|531.83|527.73|531.91|527.81|531.93|527.83|531.78|527.68|23
1632021780000|2021-09-19 03:23:00|531.88|527.78|531.94|527.84|531.95|527.85|531.88|527.78|15
1632021790000|2021-09-19 03:23:10|531.95|527.85|531.92|527.82|531.95|527.85|531.92|527.82|3
1632021800000|2021-09-19 03:23:20|531.91|527.81|531.9|527.8|531.91|527.81|531.87|527.77|10
1632021810000|2021-09-19 03:23:30|531.87|527.77|532.04|527.94|532.06|527.96|531.87|527.77|17
1632021820000|2021-09-19 03:23:40|532.03|527.93|532.03|527.93|532.04|527.94|532.03|527.93|3
1632021830000|2021-09-19 03:23:50|532.02|527.92|531.97|527.87|532.03|527.93|531.9|527.8|18
1632021840000|2021-09-19 03:24:00|531.96|527.86|532.05|527.95|532.06|527.96|531.96|527.86|17
1632021850000|2021-09-19 03:24:10|532.06|527.96|531.79|527.69|532.06|527.96|531.76|527.66|18
1632021860000|2021-09-19 03:24:20|531.8|527.7|531.79|527.69|531.83|527.73|531.77|527.67|17
1632021870000|2021-09-19 03:24:30|531.81|527.71|531.91|527.81|531.91|527.81|531.79|527.69|18
1632021880000|2021-09-19 03:24:40|531.9|527.8|531.93|527.83|532.03|527.93|531.88|527.78|16
1632021890000|2021-09-19 03:24:50|531.92|527.82|532.02|527.92|532.02|527.92|531.92|527.82|15
1632021900000|2021-09-19 03:25:00|532.04|527.94|531.71|527.61|532.04|527.94|531.71|527.61|20
1632021910000|2021-09-19 03:25:10|531.72|527.62|531.56|527.46|531.72|527.62|531.55|527.45|15
1632021920000|2021-09-19 03:25:20|531.55|527.45|531.53|527.43|531.61|527.51|531.53|527.43|16
1632021930000|2021-09-19 03:25:30|531.54|527.44|531.66|527.56|531.7|527.6|531.54|527.44|10
1632021940000|2021-09-19 03:25:40|531.67|527.57|531.55|527.45|531.67|527.57|531.55|527.45|18
1632021950000|2021-09-19 03:25:50|531.56|527.46|531.52|527.42|531.58|527.48|531.51|527.41|10
1632021960000|2021-09-19 03:26:00|531.49|527.39|531.3|527.2|531.5|527.4|531.21|527.11|14
1632021970000|2021-09-19 03:26:10|531.34|527.24|531.15|527.05|531.34|527.24|531.15|527.05|15
1632021980000|2021-09-19 03:26:20|531.27|527.17|531.16|527.06|531.27|527.17|531.15|527.05|16
1632021990000|2021-09-19 03:26:30|531.12|527.02|531.43|527.33|531.43|527.33|531.11|527.01|21
1632022000000|2021-09-19 03:26:40|531.44|527.34|531.32|527.22|531.46|527.36|531.32|527.22|13
1632022010000|2021-09-19 03:26:50|531.35|527.25|531.23|527.13|531.35|527.25|531.18|527.08|16
1632022020000|2021-09-19 03:27:00|531.22|527.12|531.45|527.35|531.61|527.51|531.22|527.12|17
1632022030000|2021-09-19 03:27:10|531.47|527.37|531.37|527.27|531.69|527.59|531.37|527.27|22
1632022040000|2021-09-19 03:27:20|531.35|527.25|531.51|527.41|531.51|527.41|531.32|527.22|12
1632022050000|2021-09-19 03:27:30|531.47|527.37|531.34|527.24|531.47|527.37|531.33|527.23|14
1632022060000|2021-09-19 03:27:40|531.37|527.27|531.42|527.32|531.43|527.33|531.37|527.27|15
1632022070000|2021-09-19 03:27:50|531.43|527.33|531.36|527.26|531.47|527.37|531.36|527.26|12
1632022080000|2021-09-19 03:28:00|531.32|527.22|531.38|527.28|531.38|527.28|531.31|527.21|15
1632022090000|2021-09-19 03:28:10|531.37|527.27|531.36|527.26|531.38|527.28|531.36|527.26|9
1632022100000|2021-09-19 03:28:20|531.37|527.27|531.39|527.29|531.39|527.29|531.37|527.27|9
1632022110000|2021-09-19 03:28:30|531.38|527.28|531.37|527.27|531.4|527.3|531.36|527.26|6
1632022120000|2021-09-19 03:28:40|531.36|527.26|531.72|527.62|531.72|527.62|531.36|527.26|23
1632022130000|2021-09-19 03:28:50|531.7|527.6|531.62|527.52|531.7|527.6|531.54|527.44|19
1632022140000|2021-09-19 03:29:00|531.63|527.53|531.72|527.62|531.75|527.65|531.61|527.51|20
1632022150000|2021-09-19 03:29:10|531.75|527.65|532.05|527.95|532.05|527.95|531.74|527.64|19
1632022160000|2021-09-19 03:29:20|532.06|527.96|532.04|527.94|532.06|527.96|532.03|527.93|15
1632022170000|2021-09-19 03:29:30|532.02|527.92|532.29|528.19|532.31|528.21|532.01|527.91|17
1632022180000|2021-09-19 03:29:40|532.31|528.21|532.43|528.33|532.43|528.33|532.31|528.21|11
1632022190000|2021-09-19 03:29:50|532.44|528.34|532.74|528.64|532.74|528.64|532.44|528.34|23
1632022200000|2021-09-19 03:30:00|532.75|528.65|532.74|528.64|532.94|528.84|532.73|528.63|22
1632022210000|2021-09-19 03:30:10|532.73|528.63|532.57|528.47|532.73|528.63|532.55|528.45|20
1632022220000|2021-09-19 03:30:20|532.56|528.46|532.43|528.33|532.56|528.46|532.36|528.26|24
1632022230000|2021-09-19 03:30:30|532.42|528.32|532.31|528.21|532.43|528.33|532.31|528.21|18
1632022240000|2021-09-19 03:30:40|532.3|528.2|531.91|527.81|532.3|528.2|531.89|527.79|18
1632022250000|2021-09-19 03:30:50|531.8|527.7|531.63|527.53|531.86|527.76|531.63|527.53|16
1632022260000|2021-09-19 03:31:00|531.54|527.44|531.61|527.51|531.65|527.55|531.54|527.44|20
1632022270000|2021-09-19 03:31:10|531.62|527.52|531.53|527.43|531.62|527.52|531.53|527.43|11
1632022280000|2021-09-19 03:31:20|531.54|527.44|531.44|527.34|531.54|527.44|531.42|527.32|11
1632022290000|2021-09-19 03:31:30|531.46|527.36|531.52|527.42|531.58|527.48|531.46|527.36|17
1632022300000|2021-09-19 03:31:40|531.5|527.4|531.36|527.26|531.5|527.4|531.31|527.21|18
1632022310000|2021-09-19 03:31:50|531.37|527.27|531.23|527.13|531.4|527.3|531.23|527.13|22
1632022320000|2021-09-19 03:32:00|531.26|527.16|531.21|527.11|531.33|527.23|531.21|527.11|12
1632022330000|2021-09-19 03:32:10|531.22|527.12|531.06|526.96|531.23|527.13|531.04|526.94|18
1632022340000|2021-09-19 03:32:20|531.05|526.95|531.06|526.96|531.07|526.97|531.03|526.93|10
1632022350000|2021-09-19 03:32:30|531.04|526.94|531.03|526.93|531.04|526.94|531.01|526.91|7
1632022360000|2021-09-19 03:32:40|531|526.9|530.94|526.84|531|526.9|530.94|526.84|11
1632022370000|2021-09-19 03:32:50|530.92|526.82|530.74|526.64|530.92|526.82|530.74|526.64|8
1632022380000|2021-09-19 03:33:00|530.72|526.62|530.45|526.35|530.72|526.62|530.44|526.34|20
1632022390000|2021-09-19 03:33:10|530.46|526.36|530.72|526.62|530.74|526.64|530.46|526.36|20
1632022400000|2021-09-19 03:33:20|530.71|526.61|530.66|526.56|530.73|526.63|530.52|526.42|17
1632022410000|2021-09-19 03:33:30|530.7|526.6|530.76|526.66|530.77|526.67|530.7|526.6|11
1632022420000|2021-09-19 03:33:40|530.77|526.67|530.73|526.63|530.8|526.7|530.73|526.63|11
1632022430000|2021-09-19 03:33:50|530.72|526.62|530.74|526.64|530.76|526.66|530.72|526.62|8
1632022440000|2021-09-19 03:34:00|530.71|526.61|531.02|526.92|531.04|526.94|530.71|526.61|12
1632022450000|2021-09-19 03:34:10|531.03|526.93|530.78|526.68|531.03|526.93|530.78|526.68|15
1632022460000|2021-09-19 03:34:20|530.77|526.67|530.88|526.78|530.88|526.78|530.76|526.66|11
1632022470000|2021-09-19 03:34:30|530.91|526.81|530.95|526.85|530.95|526.85|530.9|526.8|15
1632022480000|2021-09-19 03:34:40|530.96|526.86|531.24|527.14|531.24|527.14|530.93|526.83|20
1632022490000|2021-09-19 03:34:50|531.32|527.22|531.52|527.42|531.55|527.45|531.32|527.22|16
1632022500000|2021-09-19 03:35:00|531.53|527.43|531.17|527.07|531.53|527.43|531.17|527.07|23
1632022510000|2021-09-19 03:35:10|531.16|527.06|531.13|527.03|531.18|527.08|531.13|527.03|4
1632022520000|2021-09-19 03:35:20|531.12|527.02|530.9|526.8|531.12|527.02|530.9|526.8|12
1632022530000|2021-09-19 03:35:30|530.91|526.81|531.05|526.95|531.07|526.97|530.88|526.78|17
1632022540000|2021-09-19 03:35:40|531.06|526.96|531.44|527.34|531.47|527.37|531.06|526.96|20
1632022550000|2021-09-19 03:35:50|531.41|527.31|531.55|527.45|531.58|527.48|531.41|527.31|15
1632022560000|2021-09-19 03:36:00|531.58|527.48|531.37|527.27|531.64|527.54|531.37|527.27|16
1632022570000|2021-09-19 03:36:10|531.34|527.24|531.67|527.57|531.67|527.57|531.34|527.24|28
1632022580000|2021-09-19 03:36:20|531.74|527.64|531.8|527.7|531.8|527.7|531.64|527.54|24
1632022590000|2021-09-19 03:36:30|531.81|527.71|531.92|527.82|531.95|527.85|531.81|527.71|17
1632022600000|2021-09-19 03:36:40|531.91|527.81|531.63|527.53|531.92|527.82|531.63|527.53|18
1632022610000|2021-09-19 03:36:50|531.67|527.57|531.73|527.63|531.74|527.64|531.67|527.57|14
1632022620000|2021-09-19 03:37:00|531.72|527.62|531.76|527.66|531.76|527.66|531.57|527.47|22
1632022630000|2021-09-19 03:37:10|531.77|527.67|531.9|527.8|531.92|527.82|531.77|527.67|13
1632022650000|2021-09-19 03:37:30|531.89|527.79|531.79|527.69|531.89|527.79|531.72|527.62|17
1632022660000|2021-09-19 03:37:40|531.78|527.68|532.16|528.06|532.23|528.13|531.77|527.67|21
1632022670000|2021-09-19 03:37:50|532.15|528.05|532.42|528.32|532.43|528.33|532.15|528.05|15
1632022680000|2021-09-19 03:38:00|532.41|528.31|532.22|528.12|532.44|528.34|532.21|528.11|18
1632022690000|2021-09-19 03:38:10|532.21|528.11|532.06|527.96|532.3|528.2|532.06|527.96|22
1632022700000|2021-09-19 03:38:20|532.03|527.93|531.82|527.72|532.03|527.93|531.81|527.71|13
1632022710000|2021-09-19 03:38:30|531.83|527.73|531.85|527.75|531.87|527.77|531.83|527.73|4
1632022720000|2021-09-19 03:38:40|531.79|527.69|531.51|527.41|531.79|527.69|531.5|527.4|17
1632022730000|2021-09-19 03:38:50|531.5|527.4|531.59|527.49|531.59|527.49|531.49|527.39|16
1632022740000|2021-09-19 03:39:00|531.58|527.48|531.58|527.48|531.58|527.48|531.57|527.47|5
1632022750000|2021-09-19 03:39:10|531.6|527.5|531.76|527.66|531.76|527.66|531.59|527.49|13
1632022760000|2021-09-19 03:39:20|531.72|527.62|531.75|527.65|531.76|527.66|531.7|527.6|13
1632022770000|2021-09-19 03:39:30|531.74|527.64|531.82|527.72|531.85|527.75|531.74|527.64|8
1632022780000|2021-09-19 03:39:40|531.81|527.71|531.74|527.64|531.81|527.71|531.72|527.62|17
1632022790000|2021-09-19 03:39:50|531.73|527.63|531.66|527.56|531.74|527.64|531.66|527.56|15
1632022800000|2021-09-19 03:40:00|531.69|527.59|531.62|527.52|531.69|527.59|531.62|527.52|19
1632022810000|2021-09-19 03:40:10|531.59|527.49|531.44|527.34|531.59|527.49|531.4|527.3|13
1632022820000|2021-09-19 03:40:20|531.42|527.32|531.33|527.23|531.42|527.32|531.26|527.16|17
1632022830000|2021-09-19 03:40:30|531.34|527.24|531.27|527.17|531.34|527.24|531.25|527.15|17
1632022840000|2021-09-19 03:40:40|531.26|527.16|531.23|527.13|531.27|527.17|531.2|527.1|16
1632022850000|2021-09-19 03:40:50|531.22|527.12|531.31|527.21|531.31|527.21|531.21|527.11|6
1632022860000|2021-09-19 03:41:00|531.32|527.22|531.4|527.3|531.4|527.3|531.32|527.22|5
1632022870000|2021-09-19 03:41:10|531.41|527.31|531.44|527.34|531.44|527.34|531.32|527.22|18
1632022880000|2021-09-19 03:41:20|531.42|527.32|531.91|527.81|531.91|527.81|531.42|527.32|24
1632022890000|2021-09-19 03:41:30|531.88|527.78|531.81|527.71|531.91|527.81|531.79|527.69|16
1632022900000|2021-09-19 03:41:40|531.82|527.72|531.82|527.72|531.83|527.73|531.82|527.72|5
1632022910000|2021-09-19 03:41:50|531.83|527.73|531.93|527.83|531.94|527.84|531.82|527.72|17
1632022920000|2021-09-19 03:42:00|531.94|527.84|531.95|527.85|531.96|527.86|531.92|527.82|21
1632022930000|2021-09-19 03:42:10|531.94|527.84|531.77|527.67|531.95|527.85|531.76|527.66|19
1632022940000|2021-09-19 03:42:20|531.73|527.63|531.69|527.59|531.76|527.66|531.66|527.56|11
1632022950000|2021-09-19 03:42:30|531.68|527.58|531.76|527.66|531.76|527.66|531.68|527.58|10
1632022960000|2021-09-19 03:42:40|531.75|527.65|531.74|527.64|531.76|527.66|531.74|527.64|4
1632022970000|2021-09-19 03:42:50|531.75|527.65|531.83|527.73|531.85|527.75|531.75|527.65|8
1632022980000|2021-09-19 03:43:00|531.84|527.74|531.81|527.71|531.85|527.75|531.81|527.71|19
1632022990000|2021-09-19 03:43:10|531.82|527.72|532.03|527.93|532.03|527.93|531.81|527.71|16
1632023000000|2021-09-19 03:43:20|532.04|527.94|532|527.9|532.04|527.94|531.98|527.88|9
1632023010000|2021-09-19 03:43:30|531.99|527.89|531.89|527.79|531.99|527.89|531.89|527.79|17
1632023020000|2021-09-19 03:43:40|531.9|527.8|531.9|527.8|531.9|527.8|531.89|527.79|9
1632023030000|2021-09-19 03:43:50|531.91|527.81|531.81|527.71|531.93|527.83|531.79|527.69|17
1632023040000|2021-09-19 03:44:00|531.79|527.69|531.83|527.73|531.83|527.73|531.79|527.69|6
1632023050000|2021-09-19 03:44:10|531.84|527.74|531.82|527.72|531.84|527.74|531.82|527.72|3
1632023060000|2021-09-19 03:44:20|531.83|527.73|531.83|527.73|531.84|527.74|531.82|527.72|4
1632023070000|2021-09-19 03:44:30|531.84|527.74|531.83|527.73|531.84|527.74|531.83|527.73|2
1632023090000|2021-09-19 03:44:50|531.84|527.74|531.86|527.76|531.87|527.77|531.84|527.74|4
1632023100000|2021-09-19 03:45:00|531.87|527.77|531.86|527.76|531.89|527.79|531.85|527.75|10
1632023110000|2021-09-19 03:45:10|531.87|527.77|531.89|527.79|531.89|527.79|531.86|527.76|12
1632023120000|2021-09-19 03:45:20|531.88|527.78|532.49|528.39|532.49|528.39|531.86|527.76|22
1632023130000|2021-09-19 03:45:30|532.48|528.38|532.19|528.09|532.48|528.38|532.1|528|20
1632023140000|2021-09-19 03:45:40|532.2|528.1|532.45|528.35|532.45|528.35|532.2|528.1|11
1632023150000|2021-09-19 03:45:50|532.46|528.36|532.32|528.22|532.46|528.36|532.29|528.19|14
1632023160000|2021-09-19 03:46:00|532.31|528.21|532.48|528.38|532.48|528.38|532.29|528.19|14
1632023170000|2021-09-19 03:46:10|532.55|528.45|532.64|528.54|532.64|528.54|532.52|528.42|13
1632023180000|2021-09-19 03:46:20|532.63|528.53|532.83|528.73|532.83|528.73|532.62|528.52|15
1632023190000|2021-09-19 03:46:30|532.84|528.74|532.76|528.66|532.89|528.79|532.74|528.64|17
1632023200000|2021-09-19 03:46:40|532.74|528.64|532.68|528.58|532.75|528.65|532.68|528.58|8
1632023210000|2021-09-19 03:46:50|532.63|528.53|532.6|528.5|532.63|528.53|532.6|528.5|10
1632023220000|2021-09-19 03:47:00|532.62|528.52|532.58|528.48|532.62|528.52|532.58|528.48|11
1632023230000|2021-09-19 03:47:10|532.57|528.47|532.69|528.59|532.7|528.6|532.56|528.46|12
1632023240000|2021-09-19 03:47:20|532.7|528.6|532.76|528.66|532.76|528.66|532.7|528.6|3
1632023250000|2021-09-19 03:47:30|532.77|528.67|532.8|528.7|532.8|528.7|532.77|528.67|3
1632023260000|2021-09-19 03:47:40|532.85|528.75|532.66|528.56|532.85|528.75|532.65|528.55|11
1632023270000|2021-09-19 03:47:50|532.67|528.57|532.48|528.38|532.67|528.57|532.48|528.38|12
1632023280000|2021-09-19 03:48:00|532.47|528.37|532.44|528.34|532.48|528.38|532.43|528.33|4
1632023290000|2021-09-19 03:48:10|532.43|528.33|532.33|528.23|532.43|528.33|532.32|528.22|8
1632023300000|2021-09-19 03:48:20|532.32|528.22|532.54|528.44|532.55|528.45|532.32|528.22|16
1632023310000|2021-09-19 03:48:30|532.53|528.43|532.55|528.45|532.55|528.45|532.53|528.43|8
1632023320000|2021-09-19 03:48:40|532.57|528.47|532.38|528.28|532.6|528.5|532.36|528.26|22
1632023330000|2021-09-19 03:48:50|532.37|528.27|532.41|528.31|532.41|528.31|532.34|528.24|14
1632023340000|2021-09-19 03:49:00|532.43|528.33|532.29|528.19|532.43|528.33|532.28|528.18|13
1632023350000|2021-09-19 03:49:10|532.3|528.2|532.26|528.16|532.3|528.2|532.26|528.16|6
1632023360000|2021-09-19 03:49:20|532.28|528.18|532.29|528.19|532.29|528.19|532.28|528.18|2
1632023370000|2021-09-19 03:49:30|532.28|528.18|532.34|528.24|532.42|528.32|532.28|528.18|11
1632023380000|2021-09-19 03:49:40|532.38|528.28|532.4|528.3|532.42|528.32|532.38|528.28|8
1632023390000|2021-09-19 03:49:50|532.39|528.29|532.4|528.3|532.4|528.3|532.39|528.29|4
1632023400000|2021-09-19 03:50:00|532.38|528.28|532.26|528.16|532.38|528.28|532.26|528.16|10
1632023410000|2021-09-19 03:50:10|532.25|528.15|532.25|528.15|532.25|528.15|532.25|528.15|1
1632023420000|2021-09-19 03:50:20|532.26|528.16|532.22|528.12|532.26|528.16|532.22|528.12|3
1632023430000|2021-09-19 03:50:30|532.16|528.06|532.16|528.06|532.16|528.06|532.15|528.05|3
1632023450000|2021-09-19 03:50:50|532.17|528.07|532.1|528|532.21|528.11|532.1|528|9
1632023460000|2021-09-19 03:51:00|532.09|527.99|531.97|527.87|532.1|528|531.96|527.86|11
1632023470000|2021-09-19 03:51:10|531.99|527.89|531.99|527.89|532.01|527.91|531.97|527.87|13
1632023480000|2021-09-19 03:51:20|531.98|527.88|531.96|527.86|531.99|527.89|531.96|527.86|7
1632023490000|2021-09-19 03:51:30|531.99|527.89|531.78|527.68|532.05|527.95|531.77|527.67|23
1632023500000|2021-09-19 03:51:40|531.72|527.62|531.61|527.51|531.72|527.62|531.55|527.45|22
1632023510000|2021-09-19 03:51:50|531.62|527.52|531.63|527.53|531.67|527.57|531.62|527.52|10
1632023520000|2021-09-19 03:52:00|531.62|527.52|531.54|527.44|531.62|527.52|531.54|527.44|9
1632023530000|2021-09-19 03:52:10|531.53|527.43|531.5|527.4|531.55|527.45|531.5|527.4|8
1632023540000|2021-09-19 03:52:20|531.53|527.43|531.6|527.5|531.6|527.5|531.53|527.43|9
1632023550000|2021-09-19 03:52:30|531.59|527.49|531.59|527.49|531.6|527.5|531.57|527.47|11
1632023560000|2021-09-19 03:52:40|531.57|527.47|531.68|527.58|531.68|527.58|531.56|527.46|9
1632023570000|2021-09-19 03:52:50|531.67|527.57|531.71|527.61|531.71|527.61|531.67|527.57|12
1632023580000|2021-09-19 03:53:00|531.72|527.62|531.72|527.62|531.72|527.62|531.71|527.61|5
1632023590000|2021-09-19 03:53:10|531.71|527.61|531.73|527.63|531.75|527.65|531.7|527.6|18
1632023600000|2021-09-19 03:53:20|531.77|527.67|532.07|527.97|532.07|527.97|531.77|527.67|20
1632023610000|2021-09-19 03:53:30|532.08|527.98|532.2|528.1|532.2|528.1|532.06|527.96|9
1632023620000|2021-09-19 03:53:40|532.22|528.12|532.22|528.12|532.22|528.12|532.21|528.11|5
1632023630000|2021-09-19 03:53:50|532.23|528.13|532.39|528.29|532.4|528.3|532.23|528.13|17
1632023640000|2021-09-19 03:54:00|532.41|528.31|532.34|528.24|532.45|528.35|532.34|528.24|22
1632023650000|2021-09-19 03:54:10|532.35|528.25|532.42|528.32|532.42|528.32|532.33|528.23|14
1632023660000|2021-09-19 03:54:20|532.43|528.33|532.39|528.29|532.49|528.39|532.39|528.29|16
1632023670000|2021-09-19 03:54:30|532.38|528.28|532.39|528.29|532.39|528.29|532.37|528.27|8
1632023680000|2021-09-19 03:54:40|532.38|528.28|532.38|528.28|532.39|528.29|532.38|528.28|9
1632023690000|2021-09-19 03:54:50|532.39|528.29|532.39|528.29|532.39|528.29|532.37|528.27|9
1632023700000|2021-09-19 03:55:00|532.38|528.28|532.4|528.3|532.4|528.3|532.34|528.24|9
1632023710000|2021-09-19 03:55:10|532.41|528.31|532.46|528.36|532.53|528.43|532.41|528.31|18
1632023720000|2021-09-19 03:55:20|532.45|528.35|532.46|528.36|532.49|528.39|532.42|528.32|11
1632023730000|2021-09-19 03:55:30|532.49|528.39|532.24|528.14|532.49|528.39|532.24|528.14|12
1632023740000|2021-09-19 03:55:40|532.23|528.13|532.22|528.12|532.23|528.13|532.21|528.11|3
1632023750000|2021-09-19 03:55:50|532.24|528.14|532.35|528.25|532.42|528.32|532.24|528.14|15
1632023760000|2021-09-19 03:56:00|532.36|528.26|532.28|528.18|532.36|528.26|532.28|528.18|11
1632023770000|2021-09-19 03:56:10|532.26|528.16|532.06|527.96|532.26|528.16|532.06|527.96|12
1632023780000|2021-09-19 03:56:20|532.08|527.98|532.09|527.99|532.11|528.01|532.08|527.98|6
1632023790000|2021-09-19 03:56:30|532.08|527.98|531.99|527.89|532.1|528|531.99|527.89|13
1632023800000|2021-09-19 03:56:40|532|527.9|532|527.9|532.01|527.91|531.98|527.88|6
1632023810000|2021-09-19 03:56:50|531.98|527.88|532|527.9|532.02|527.92|531.98|527.88|5
1632023820000|2021-09-19 03:57:00|532.01|527.91|531.95|527.85|532.01|527.91|531.94|527.84|11
1632023830000|2021-09-19 03:57:10|531.93|527.83|531.91|527.81|532.03|527.93|531.91|527.81|15
1632023840000|2021-09-19 03:57:20|531.9|527.8|531.92|527.82|531.92|527.82|531.86|527.76|10
1632023850000|2021-09-19 03:57:30|531.93|527.83|531.75|527.65|531.93|527.83|531.75|527.65|8
1632023860000|2021-09-19 03:57:40|531.76|527.66|531.38|527.28|531.76|527.66|531.38|527.28|16
1632023870000|2021-09-19 03:57:50|531.34|527.24|531.04|526.94|531.36|527.26|531.03|526.93|18
1632023880000|2021-09-19 03:58:00|531.03|526.93|531.05|526.95|531.05|526.95|531.02|526.92|14
1632023890000|2021-09-19 03:58:10|531.04|526.94|530.76|526.66|531.04|526.94|530.76|526.66|21
1632023900000|2021-09-19 03:58:20|530.75|526.65|530.85|526.75|530.96|526.86|530.72|526.62|14
1632023910000|2021-09-19 03:58:30|530.83|526.73|530.89|526.79|530.91|526.81|530.72|526.62|19
1632023920000|2021-09-19 03:58:40|530.91|526.81|530.97|526.87|530.98|526.88|530.89|526.79|11
1632023930000|2021-09-19 03:58:50|530.94|526.84|531|526.9|531|526.9|530.94|526.84|13
1632023940000|2021-09-19 03:59:00|531.01|526.91|531.35|527.25|531.36|527.26|531.01|526.91|19
1632023950000|2021-09-19 03:59:10|531.41|527.31|531.75|527.65|531.75|527.65|531.4|527.3|18
1632023960000|2021-09-19 03:59:20|531.78|527.68|531.85|527.75|531.94|527.84|531.75|527.65|13
1632023970000|2021-09-19 03:59:30|531.81|527.71|531.82|527.72|531.87|527.77|531.81|527.71|10
1632023980000|2021-09-19 03:59:40|531.8|527.7|531.8|527.7|531.8|527.7|531.79|527.69|11
1632023990000|2021-09-19 03:59:50|531.79|527.69|531.7|527.6|531.8|527.7|531.68|527.58|9
1632024000000|2021-09-19 04:00:00|531.69|527.59|531.35|527.25|531.7|527.6|531.31|527.21|18
1632024010000|2021-09-19 04:00:10|531.3|527.2|531.27|527.17|531.31|527.21|531.27|527.17|13
1632024020000|2021-09-19 04:00:20|531.28|527.18|531.28|527.18|531.28|527.18|531.27|527.17|5
1632024030000|2021-09-19 04:00:30|531.29|527.19|530.68|526.58|531.31|527.21|530.66|526.56|11
1632024040000|2021-09-19 04:00:40|530.67|526.57|530.59|526.49|530.68|526.58|530.58|526.48|7
1632024050000|2021-09-19 04:00:50|530.6|526.5|530.6|526.5|530.62|526.52|530.58|526.48|16
1632024060000|2021-09-19 04:01:00|530.61|526.51|530.53|526.43|530.62|526.52|530.53|526.43|13
1632024070000|2021-09-19 04:01:10|530.52|526.42|530.58|526.48|530.58|526.48|530.52|526.42|8
1632024080000|2021-09-19 04:01:20|530.57|526.47|530.61|526.51|530.61|526.51|530.57|526.47|8
1632024090000|2021-09-19 04:01:30|530.63|526.53|530.82|526.72|530.83|526.73|530.61|526.51|18
1632024100000|2021-09-19 04:01:40|530.83|526.73|530.77|526.67|530.83|526.73|530.77|526.67|18
1632024110000|2021-09-19 04:01:50|530.78|526.68|530.68|526.58|530.93|526.83|530.65|526.55|22
1632024120000|2021-09-19 04:02:00|530.65|526.55|530.52|526.42|530.65|526.55|530.52|526.42|11
1632024130000|2021-09-19 04:02:10|530.53|526.43|530.29|526.19|530.53|526.43|530.13|526.03|24
1632024140000|2021-09-19 04:02:20|530.28|526.18|529.73|525.63|530.31|526.21|529.63|525.53|29
1632024150000|2021-09-19 04:02:30|529.72|525.62|529.76|525.66|529.81|525.71|529.66|525.56|23
1632024160000|2021-09-19 04:02:40|529.75|525.65|529.74|525.64|529.75|525.65|529.69|525.59|23
1632024170000|2021-09-19 04:02:50|529.72|525.62|530.3|526.2|530.3|526.2|529.71|525.61|24
1632024180000|2021-09-19 04:03:00|530.31|526.21|530.19|526.09|530.4|526.3|530.18|526.08|18
1632024190000|2021-09-19 04:03:10|530.18|526.08|530.29|526.19|530.31|526.21|530.17|526.07|19
1632024200000|2021-09-19 04:03:20|530.28|526.18|530.24|526.14|530.3|526.2|530.21|526.11|16
1632024210000|2021-09-19 04:03:30|530.23|526.13|530.36|526.26|530.44|526.34|530.23|526.13|16
1632024220000|2021-09-19 04:03:40|530.35|526.25|530.28|526.18|530.35|526.25|530.27|526.17|8
1632024230000|2021-09-19 04:03:50|530.29|526.19|530.41|526.31|530.43|526.33|530.29|526.19|18
1632024240000|2021-09-19 04:04:00|530.43|526.33|530.07|525.97|530.44|526.34|530.06|525.96|17
1632024250000|2021-09-19 04:04:10|530.06|525.96|529.8|525.7|530.1|526|529.8|525.7|16
1632024260000|2021-09-19 04:04:20|529.75|525.65|529.74|525.64|529.75|525.65|529.66|525.56|10
1632024270000|2021-09-19 04:04:30|529.72|525.62|529.75|525.65|529.76|525.66|529.72|525.62|5
1632024280000|2021-09-19 04:04:40|529.76|525.66|529.84|525.74|529.84|525.74|529.75|525.65|18
1632024290000|2021-09-19 04:04:50|529.85|525.75|529.85|525.75|529.89|525.79|529.85|525.75|11
1632024300000|2021-09-19 04:05:00|529.86|525.76|529.7|525.6|529.86|525.76|529.7|525.6|19
1632024310000|2021-09-19 04:05:10|529.69|525.59|530.19|526.09|530.24|526.14|529.69|525.59|22
1632024320000|2021-09-19 04:05:20|530.13|526.03|530.01|525.91|530.16|526.06|529.99|525.89|23
1632024330000|2021-09-19 04:05:30|529.93|525.83|530.17|526.07|530.17|526.07|529.86|525.76|22
1632024340000|2021-09-19 04:05:40|530.16|526.06|530.26|526.16|530.28|526.18|530.14|526.04|17
1632024350000|2021-09-19 04:05:50|530.28|526.18|530.46|526.36|530.73|526.63|530.28|526.18|23
1632024360000|2021-09-19 04:06:00|530.45|526.35|530.28|526.18|530.48|526.38|530.22|526.12|15
1632024370000|2021-09-19 04:06:10|530.29|526.19|530.47|526.37|530.65|526.55|530.2|526.1|25
1632024380000|2021-09-19 04:06:20|530.49|526.39|530.52|526.42|530.61|526.51|530.47|526.37|25
1632024390000|2021-09-19 04:06:30|530.5|526.4|530.64|526.54|530.66|526.56|530.49|526.39|19
1632024400000|2021-09-19 04:06:40|530.66|526.56|530.85|526.75|530.95|526.85|530.66|526.56|20
1632024410000|2021-09-19 04:06:50|530.84|526.74|530.82|526.72|530.89|526.79|530.8|526.7|15
1632024420000|2021-09-19 04:07:00|530.81|526.71|530.68|526.58|530.81|526.71|530.68|526.58|12
1632024430000|2021-09-19 04:07:10|530.67|526.57|530.55|526.45|530.67|526.57|530.54|526.44|8
1632024440000|2021-09-19 04:07:20|530.52|526.42|530.66|526.56|530.67|526.57|530.52|526.42|11
1632024450000|2021-09-19 04:07:30|530.65|526.55|530.84|526.74|530.84|526.74|530.64|526.54|20
1632024460000|2021-09-19 04:07:40|530.95|526.85|531.11|527.01|531.14|527.04|530.95|526.85|14
1632024470000|2021-09-19 04:07:50|531.12|527.02|530.98|526.88|531.12|527.02|530.97|526.87|13
1632024480000|2021-09-19 04:08:00|531|526.9|530.93|526.83|531|526.9|530.93|526.83|20
1632024490000|2021-09-19 04:08:10|530.95|526.85|530.96|526.86|530.98|526.88|530.92|526.82|24
1632024500000|2021-09-19 04:08:20|530.95|526.85|530.91|526.81|530.96|526.86|530.9|526.8|21
1632024510000|2021-09-19 04:08:30|530.9|526.8|530.85|526.75|530.9|526.8|530.85|526.75|11
1632024520000|2021-09-19 04:08:40|530.86|526.76|531.39|527.29|531.39|527.29|530.86|526.76|15
1632024530000|2021-09-19 04:08:50|531.49|527.39|531.52|527.42|531.67|527.57|531.45|527.35|22
1632024540000|2021-09-19 04:09:00|531.53|527.43|531.41|527.31|531.55|527.45|531.37|527.27|13
1632024550000|2021-09-19 04:09:10|531.38|527.28|531.42|527.32|531.45|527.35|531.37|527.27|13
1632024560000|2021-09-19 04:09:20|531.41|527.31|531.38|527.28|531.43|527.33|531.37|527.27|15
1632024570000|2021-09-19 04:09:30|531.4|527.3|531.61|527.51|531.61|527.51|531.4|527.3|17
1632024580000|2021-09-19 04:09:40|531.6|527.5|531.46|527.36|531.61|527.51|531.46|527.36|15
1632024590000|2021-09-19 04:09:50|531.47|527.37|531.48|527.38|531.48|527.38|531.47|527.37|2
1632024600000|2021-09-19 04:10:00|531.47|527.37|531.66|527.56|531.67|527.57|531.47|527.37|25
1632024610000|2021-09-19 04:10:10|531.64|527.54|531.64|527.54|531.66|527.56|531.6|527.5|16
1632024620000|2021-09-19 04:10:20|531.65|527.55|531.64|527.54|531.65|527.55|531.62|527.52|10
1632024630000|2021-09-19 04:10:30|531.65|527.55|531.72|527.62|531.73|527.63|531.65|527.55|17
1632024640000|2021-09-19 04:10:40|531.71|527.61|531.71|527.61|531.72|527.62|531.7|527.6|9
1632024650000|2021-09-19 04:10:50|531.72|527.62|531.71|527.61|531.75|527.65|531.71|527.61|9
1632024660000|2021-09-19 04:11:00|531.68|527.58|531.57|527.47|531.68|527.58|531.57|527.47|13
1632024670000|2021-09-19 04:11:10|531.58|527.48|531.66|527.56|531.8|527.7|531.58|527.48|23
1632024680000|2021-09-19 04:11:20|531.63|527.53|531.75|527.65|531.75|527.65|531.6|527.5|20
1632024690000|2021-09-19 04:11:30|531.74|527.64|531.86|527.76|531.87|527.77|531.74|527.64|17
1632024700000|2021-09-19 04:11:40|531.85|527.75|531.85|527.75|531.86|527.76|531.77|527.67|10
1632024710000|2021-09-19 04:11:50|531.86|527.76|531.97|527.87|531.97|527.87|531.84|527.74|13
1632024720000|2021-09-19 04:12:00|531.98|527.88|531.93|527.83|531.98|527.88|531.91|527.81|21
1632024730000|2021-09-19 04:12:10|531.94|527.84|531.68|527.58|531.94|527.84|531.68|527.58|17
1632024740000|2021-09-19 04:12:20|531.67|527.57|531.82|527.72|531.85|527.75|531.65|527.55|13
1632024750000|2021-09-19 04:12:30|531.84|527.74|531.83|527.73|531.87|527.77|531.82|527.72|17
1632024760000|2021-09-19 04:12:40|531.85|527.75|531.83|527.73|531.85|527.75|531.82|527.72|7
1632024770000|2021-09-19 04:12:50|531.84|527.74|531.84|527.74|531.85|527.75|531.83|527.73|7
1632024780000|2021-09-19 04:13:00|531.83|527.73|531.83|527.73|531.83|527.73|531.83|527.73|1
1632024790000|2021-09-19 04:13:10|531.81|527.71|531.75|527.65|531.83|527.73|531.7|527.6|17
1632024800000|2021-09-19 04:13:20|531.76|527.66|531.78|527.68|531.78|527.68|531.75|527.65|5
1632024810000|2021-09-19 04:13:30|531.77|527.67|531.77|527.67|531.77|527.67|531.77|527.67|1
1632024820000|2021-09-19 04:13:40|531.78|527.68|531.76|527.66|531.78|527.68|531.75|527.65|11
1632024830000|2021-09-19 04:13:50|531.77|527.67|531.6|527.5|531.78|527.68|531.6|527.5|13
1632024840000|2021-09-19 04:14:00|531.63|527.53|531.76|527.66|531.76|527.66|531.56|527.46|14
1632024850000|2021-09-19 04:14:10|531.78|527.68|532|527.9|532|527.9|531.78|527.68|13
1632024860000|2021-09-19 04:14:20|532.02|527.92|531.98|527.88|532.05|527.95|531.98|527.88|9
1632024870000|2021-09-19 04:14:30|531.93|527.83|531.92|527.82|531.93|527.83|531.82|527.72|18
1632024880000|2021-09-19 04:14:40|531.9|527.8|532|527.9|532.01|527.91|531.9|527.8|9
1632024890000|2021-09-19 04:14:50|532.05|527.95|532.06|527.96|532.06|527.96|532.04|527.94|8
1632024900000|2021-09-19 04:15:00|532.05|527.95|532.04|527.94|532.05|527.95|532.01|527.91|14
1632024910000|2021-09-19 04:15:10|532.05|527.95|532.08|527.98|532.09|527.99|532.05|527.95|6
1632024920000|2021-09-19 04:15:20|532.09|527.99|532.12|528.02|532.12|528.02|532.08|527.98|5
1632024930000|2021-09-19 04:15:30|532.13|528.03|532.1|528|532.13|528.03|532.1|528|3
1632024940000|2021-09-19 04:15:40|532.11|528.01|532.17|528.07|532.17|528.07|532.11|528.01|6
1632024950000|2021-09-19 04:15:50|532.18|528.08|532.28|528.18|532.28|528.18|532.17|528.07|14
1632024960000|2021-09-19 04:16:00|532.27|528.17|532.22|528.12|532.3|528.2|532.22|528.12|15
1632024970000|2021-09-19 04:16:10|532.23|528.13|532.2|528.1|532.23|528.13|532.18|528.08|11
1632024980000|2021-09-19 04:16:20|532.19|528.09|532.29|528.19|532.29|528.19|532.19|528.09|11
1632024990000|2021-09-19 04:16:30|532.28|528.18|532.25|528.15|532.28|528.18|532.25|528.15|3
1632025000000|2021-09-19 04:16:40|532.23|528.13|532.27|528.17|532.28|528.18|532.23|528.13|9
1632025010000|2021-09-19 04:16:50|532.28|528.18|532.26|528.16|532.29|528.19|532.22|528.12|26
1632025020000|2021-09-19 04:17:00|532.23|528.13|532.3|528.2|532.3|528.2|532.23|528.13|16
1632025030000|2021-09-19 04:17:10|532.29|528.19|532.27|528.17|532.33|528.23|532.25|528.15|17
1632025040000|2021-09-19 04:17:20|532.25|528.15|532.32|528.22|532.32|528.22|532.25|528.15|28
1632025050000|2021-09-19 04:17:30|532.29|528.19|532.24|528.14|532.32|528.22|532.21|528.11|18
1632025060000|2021-09-19 04:17:40|532.22|528.12|532.28|528.18|532.29|528.19|532.22|528.12|13
1632025070000|2021-09-19 04:17:50|532.27|528.17|532.27|528.17|532.28|528.18|532.27|528.17|3
1632025080000|2021-09-19 04:18:00|532.28|528.18|532.33|528.23|532.34|528.24|532.26|528.16|12
1632025090000|2021-09-19 04:18:10|532.31|528.21|532.31|528.21|532.33|528.23|532.27|528.17|18
1632025100000|2021-09-19 04:18:20|532.32|528.22|532.52|528.42|532.54|528.44|532.29|528.19|17
1632025110000|2021-09-19 04:18:30|532.54|528.44|532.53|528.43|532.57|528.47|532.5|528.4|16
1632025120000|2021-09-19 04:18:40|532.51|528.41|532.53|528.43|532.53|528.43|532.51|528.41|2
1632025130000|2021-09-19 04:18:50|532.54|528.44|532.49|528.39|532.54|528.44|532.47|528.37|14
1632025140000|2021-09-19 04:19:00|532.47|528.37|532.43|528.33|532.47|528.37|532.41|528.31|18
1632025150000|2021-09-19 04:19:10|532.41|528.31|532.52|528.42|532.52|528.42|532.41|528.31|9
1632025160000|2021-09-19 04:19:20|532.51|528.41|532.56|528.46|532.56|528.46|532.51|528.41|10
1632025170000|2021-09-19 04:19:30|532.57|528.47|532.57|528.47|532.58|528.48|532.56|528.46|5
1632025180000|2021-09-19 04:19:40|532.58|528.48|532.59|528.49|532.61|528.51|532.58|528.48|7
1632025190000|2021-09-19 04:19:50|532.6|528.5|532.58|528.48|532.6|528.5|532.58|528.48|17
1632025200000|2021-09-19 04:20:00|532.59|528.49|533.98|529.88|533.99|529.89|532.46|528.36|23
1632025210000|2021-09-19 04:20:10|534|529.9|533.8|529.7|534|529.9|533.66|529.56|28
1632025220000|2021-09-19 04:20:20|533.79|529.69|533.73|529.63|533.86|529.76|533.73|529.63|17
1632025230000|2021-09-19 04:20:30|533.74|529.64|533.5|529.4|533.74|529.64|533.46|529.36|25
1632025240000|2021-09-19 04:20:40|533.51|529.41|533.45|529.35|533.52|529.42|533.37|529.27|29
1632025250000|2021-09-19 04:20:50|533.46|529.36|533.57|529.47|533.57|529.47|533.31|529.21|20
1632025260000|2021-09-19 04:21:00|533.58|529.48|533.58|529.48|533.64|529.54|533.54|529.44|23
1632025270000|2021-09-19 04:21:10|533.55|529.45|533.37|529.27|533.55|529.45|533.37|529.27|20
1632025280000|2021-09-19 04:21:20|533.36|529.26|533.46|529.36|533.46|529.36|533.34|529.24|21
1632025290000|2021-09-19 04:21:30|533.47|529.37|532.92|528.82|533.48|529.38|532.92|528.82|24
1632025300000|2021-09-19 04:21:40|532.95|528.85|532.34|528.24|532.95|528.85|532.34|528.24|19
1632025310000|2021-09-19 04:21:50|532.33|528.23|532.19|528.09|532.35|528.25|532.17|528.07|20
1632025320000|2021-09-19 04:22:00|532.2|528.1|532.04|527.94|532.2|528.1|532.03|527.93|17
1632025330000|2021-09-19 04:22:10|532.03|527.93|531.91|527.81|532.09|527.99|531.91|527.81|15
1632025340000|2021-09-19 04:22:20|531.9|527.8|532|527.9|532.03|527.93|531.87|527.77|19
1632025350000|2021-09-19 04:22:30|531.98|527.88|532.03|527.93|532.11|528.01|531.98|527.88|12
1632025360000|2021-09-19 04:22:40|532.06|527.96|532.3|528.2|532.3|528.2|532.06|527.96|14
1632025370000|2021-09-19 04:22:50|532.31|528.21|532.19|528.09|532.38|528.28|532.12|528.02|20
1632025380000|2021-09-19 04:23:00|532.2|528.1|532.1|528|532.31|528.21|532.1|528|20
1632025390000|2021-09-19 04:23:10|532.09|527.99|532.09|527.99|532.1|528|532.09|527.99|3
1632025400000|2021-09-19 04:23:20|532.07|527.97|532.07|527.97|532.07|527.97|532.07|527.97|1
1632025410000|2021-09-19 04:23:30|532.06|527.96|532.08|527.98|532.08|527.98|532.06|527.96|3
1632025420000|2021-09-19 04:23:40|532.09|527.99|532.33|528.23|532.33|528.23|532.09|527.99|15
1632025430000|2021-09-19 04:23:50|532.32|528.22|532.34|528.24|532.37|528.27|532.32|528.22|7
1632025440000|2021-09-19 04:24:00|532.31|528.21|532.27|528.17|532.31|528.21|532.25|528.15|9
1632025450000|2021-09-19 04:24:10|532.28|528.18|532.39|528.29|532.4|528.3|532.27|528.17|11
1632025460000|2021-09-19 04:24:20|532.42|528.32|532.38|528.28|532.43|528.33|532.38|528.28|7
1632025470000|2021-09-19 04:24:30|532.39|528.29|532.26|528.16|532.42|528.32|532.26|528.16|13
1632025480000|2021-09-19 04:24:40|532.22|528.12|532.24|528.14|532.24|528.14|532.21|528.11|4
1632025490000|2021-09-19 04:24:50|532.25|528.15|532.19|528.09|532.25|528.15|532.19|528.09|13
1632025500000|2021-09-19 04:25:00|532.18|528.08|531.83|527.73|532.19|528.09|531.83|527.73|17
1632025510000|2021-09-19 04:25:10|531.82|527.72|531.65|527.55|531.85|527.75|531.65|527.55|14
1632025520000|2021-09-19 04:25:20|531.63|527.53|531.52|527.42|531.65|527.55|531.44|527.34|20
1632025530000|2021-09-19 04:25:30|531.55|527.45|531.42|527.32|531.59|527.49|531.42|527.32|12
1632025540000|2021-09-19 04:25:40|531.43|527.33|531.27|527.17|531.43|527.33|531.25|527.15|13
1632025550000|2021-09-19 04:25:50|531.28|527.18|531.25|527.15|531.29|527.19|531.24|527.14|12
1632025560000|2021-09-19 04:26:00|531.23|527.13|530.81|526.71|531.24|527.14|530.8|526.7|22
1632025570000|2021-09-19 04:26:10|530.79|526.69|530.66|526.56|530.81|526.71|530.66|526.56|16
1632025580000|2021-09-19 04:26:20|530.65|526.55|530.59|526.49|530.65|526.55|530.41|526.31|25
1632025590000|2021-09-19 04:26:30|530.57|526.47|530.52|526.42|530.57|526.47|530.5|526.4|5
1632025600000|2021-09-19 04:26:40|530.55|526.45|530.73|526.63|530.73|526.63|530.55|526.45|9
1632025610000|2021-09-19 04:26:50|530.72|526.62|530.79|526.69|530.84|526.74|530.72|526.62|13
1632025620000|2021-09-19 04:27:00|530.81|526.71|530.83|526.73|530.83|526.73|530.78|526.68|11
1632025630000|2021-09-19 04:27:10|530.81|526.71|530.59|526.49|530.81|526.71|530.59|526.49|17
1632025640000|2021-09-19 04:27:20|530.58|526.48|530.51|526.41|530.58|526.48|530.51|526.41|17
1632025650000|2021-09-19 04:27:30|530.52|526.42|530.68|526.58|530.68|526.58|530.51|526.41|20
1632025660000|2021-09-19 04:27:40|530.7|526.6|530.7|526.6|530.72|526.62|530.69|526.59|7
1632025670000|2021-09-19 04:27:50|530.72|526.62|530.72|526.62|530.72|526.62|530.69|526.59|3
1632025680000|2021-09-19 04:28:00|530.73|526.63|530.66|526.56|531.03|526.93|530.66|526.56|26
1632025690000|2021-09-19 04:28:10|530.67|526.57|530.67|526.57|530.7|526.6|530.56|526.46|17
1632025700000|2021-09-19 04:28:20|530.68|526.58|530.72|526.62|530.73|526.63|530.68|526.58|5
1632025710000|2021-09-19 04:28:30|530.78|526.68|530.78|526.68|530.79|526.69|530.76|526.66|6
1632025720000|2021-09-19 04:28:40|530.79|526.69|530.66|526.56|530.79|526.69|530.66|526.56|7
1632025730000|2021-09-19 04:28:50|530.61|526.51|530.55|526.45|530.61|526.51|530.51|526.41|14
1632025740000|2021-09-19 04:29:00|530.54|526.44|530.32|526.22|530.54|526.44|530.32|526.22|10
1632025750000|2021-09-19 04:29:10|530.33|526.23|530.32|526.22|530.37|526.27|530.32|526.22|11
1632025760000|2021-09-19 04:29:20|530.27|526.17|530.21|526.11|530.27|526.17|530.19|526.09|8
1632025770000|2021-09-19 04:29:30|530.22|526.12|529.91|525.81|530.22|526.12|529.91|525.81|9
1632025780000|2021-09-19 04:29:40|529.9|525.8|529.75|525.65|529.9|525.8|529.73|525.63|16
1632025790000|2021-09-19 04:29:50|529.74|525.64|529.53|525.43|529.74|525.64|529.53|525.43|19
1632025800000|2021-09-19 04:30:00|529.5|525.4|529.42|525.32|529.5|525.4|529.3|525.2|17
1632025810000|2021-09-19 04:30:10|529.48|525.38|529.92|525.82|529.93|525.83|529.48|525.38|16
1632025820000|2021-09-19 04:30:20|529.93|525.83|530.12|526.02|530.13|526.03|529.93|525.83|12
1632025830000|2021-09-19 04:30:30|530.13|526.03|530.12|526.02|530.13|526.03|530.12|526.02|2
1632025840000|2021-09-19 04:30:40|530.13|526.03|530.13|526.03|530.13|526.03|530.11|526.01|5
1632025850000|2021-09-19 04:30:50|530.12|526.02|530.16|526.06|530.17|526.07|530.12|526.02|10
1632025860000|2021-09-19 04:31:00|530.17|526.07|530.35|526.25|530.38|526.28|530.15|526.05|17
1632025870000|2021-09-19 04:31:10|530.37|526.27|529.91|525.81|530.39|526.29|529.91|525.81|20
1632025880000|2021-09-19 04:31:20|529.9|525.8|529.79|525.69|529.9|525.8|529.79|525.69|7
1632025890000|2021-09-19 04:31:30|529.78|525.68|529.72|525.62|529.79|525.69|529.69|525.59|7
1632025900000|2021-09-19 04:31:40|529.71|525.61|530.1|526|530.1|526|529.71|525.61|17
1632025910000|2021-09-19 04:31:50|530.12|526.02|530.35|526.25|530.37|526.27|530.12|526.02|17
1632025920000|2021-09-19 04:32:00|530.36|526.26|530.36|526.26|530.36|526.26|530.36|526.26|1
1632025930000|2021-09-19 04:32:10|530.35|526.25|530.35|526.25|530.36|526.26|530.33|526.23|6
1632025940000|2021-09-19 04:32:20|530.37|526.27|530.36|526.26|530.37|526.27|530.35|526.25|8
1632025950000|2021-09-19 04:32:30|530.35|526.25|530.36|526.26|530.36|526.26|530.35|526.25|4
1632025960000|2021-09-19 04:32:40|530.37|526.27|530.38|526.28|530.39|526.29|530.37|526.27|7
1632025970000|2021-09-19 04:32:50|530.36|526.26|529.48|525.38|530.36|526.26|529.48|525.38|18
1632025980000|2021-09-19 04:33:00|529.47|525.37|529.5|525.4|529.51|525.41|529.45|525.35|10
1632025990000|2021-09-19 04:33:10|529.41|525.31|529.16|525.06|529.41|525.31|529.14|525.04|14
1632026000000|2021-09-19 04:33:20|529.14|525.04|529.17|525.07|529.18|525.08|529.13|525.03|6
1632026010000|2021-09-19 04:33:30|529.18|525.08|529.2|525.1|529.28|525.18|529.15|525.05|15
1632026020000|2021-09-19 04:33:40|529.21|525.11|529.19|525.09|529.21|525.11|529.17|525.07|15
1632026030000|2021-09-19 04:33:50|529.14|525.04|528.88|524.78|529.24|525.14|528.88|524.78|18
1632026040000|2021-09-19 04:34:00|528.82|524.72|528.45|524.35|528.82|524.72|528.45|524.35|23
1632026050000|2021-09-19 04:34:10|528.48|524.38|528.61|524.51|528.63|524.53|528.46|524.36|12
1632026060000|2021-09-19 04:34:20|528.63|524.53|528.6|524.5|528.63|524.53|528.6|524.5|6
1632026070000|2021-09-19 04:34:30|528.59|524.49|528.59|524.49|528.61|524.51|528.59|524.49|17
1632026080000|2021-09-19 04:34:40|528.58|524.48|528.44|524.34|528.61|524.51|528.42|524.32|21
1632026090000|2021-09-19 04:34:50|528.48|524.38|528.9|524.8|528.9|524.8|528.44|524.34|23
1632026100000|2021-09-19 04:35:00|528.88|524.78|528.9|524.8|528.9|524.8|528.66|524.56|17
1632026110000|2021-09-19 04:35:10|528.89|524.79|528.71|524.61|528.89|524.79|528.71|524.61|17
1632026120000|2021-09-19 04:35:20|528.67|524.57|528.54|524.44|528.7|524.6|528.54|524.44|10
1632026130000|2021-09-19 04:35:30|528.55|524.45|528.63|524.53|528.76|524.66|528.53|524.43|18
1632026140000|2021-09-19 04:35:40|528.61|524.51|528.7|524.6|528.74|524.64|528.59|524.49|21
1632026150000|2021-09-19 04:35:50|528.71|524.61|528.81|524.71|528.81|524.71|528.7|524.6|15
1632026160000|2021-09-19 04:36:00|528.8|524.7|528.83|524.73|528.83|524.73|528.73|524.63|10
1632026170000|2021-09-19 04:36:10|528.86|524.76|528.82|524.72|528.86|524.76|528.78|524.68|9
1632026180000|2021-09-19 04:36:20|528.83|524.73|528.75|524.65|528.83|524.73|528.75|524.65|9
1632026190000|2021-09-19 04:36:30|528.77|524.67|529.01|524.91|529.03|524.93|528.76|524.66|22
1632026200000|2021-09-19 04:36:40|529.02|524.92|528.89|524.79|529.12|525.02|528.87|524.77|29
1632026210000|2021-09-19 04:36:50|528.9|524.8|529.1|525|529.27|525.17|528.9|524.8|15
1632026220000|2021-09-19 04:37:00|529.08|524.98|529.13|525.03|529.13|525.03|529.04|524.94|16
1632026230000|2021-09-19 04:37:10|529.16|525.06|529.22|525.12|529.25|525.15|529.16|525.06|13
1632026240000|2021-09-19 04:37:20|529.23|525.13|529.15|525.05|529.26|525.16|529.12|525.02|16
1632026250000|2021-09-19 04:37:30|529.14|525.04|529.26|525.16|529.26|525.16|529.14|525.04|14
1632026260000|2021-09-19 04:37:40|529.18|525.08|529.14|525.04|529.18|525.08|529.13|525.03|11
1632026270000|2021-09-19 04:37:50|529.12|525.02|529.12|525.02|529.18|525.08|529.12|525.02|15
1632026280000|2021-09-19 04:38:00|529.13|525.03|528.78|524.68|529.13|525.03|528.77|524.67|19
1632026290000|2021-09-19 04:38:10|528.74|524.64|529.01|524.91|529.01|524.91|528.74|524.64|11
1632026300000|2021-09-19 04:38:20|529.03|524.93|528.73|524.63|529.13|525.03|528.71|524.61|22
1632026310000|2021-09-19 04:38:30|528.72|524.62|528.63|524.53|528.74|524.64|528.61|524.51|8
1632026320000|2021-09-19 04:38:40|528.65|524.55|528.63|524.53|528.68|524.58|528.61|524.51|9
1632026330000|2021-09-19 04:38:50|528.61|524.51|528.64|524.54|528.64|524.54|528.61|524.51|5
1632026340000|2021-09-19 04:39:00|528.66|524.56|528.56|524.46|528.66|524.56|528.56|524.46|14
1632026350000|2021-09-19 04:39:10|528.6|524.5|528.71|524.61|528.71|524.61|528.53|524.43|15
1632026360000|2021-09-19 04:39:20|528.76|524.66|529.08|524.98|529.08|524.98|528.76|524.66|13
1632026370000|2021-09-19 04:39:30|529.07|524.97|528.97|524.87|529.07|524.97|528.97|524.87|12
1632026390000|2021-09-19 04:39:50|528.98|524.88|528.55|524.45|528.98|524.88|528.55|524.45|17
1632026400000|2021-09-19 04:40:00|528.5|524.4|528.27|524.17|528.64|524.54|528.25|524.15|30
1632026410000|2021-09-19 04:40:10|528.26|524.16|528.26|524.16|528.26|524.16|528.19|524.09|15
1632026420000|2021-09-19 04:40:20|528.22|524.12|528.09|523.99|528.29|524.19|528.09|523.99|18
1632026430000|2021-09-19 04:40:30|528.02|523.92|528|523.9|528.02|523.92|527.99|523.89|4
1632026440000|2021-09-19 04:40:40|527.98|523.88|528.01|523.91|528.01|523.91|527.95|523.85|12
1632026450000|2021-09-19 04:40:50|527.95|523.85|527.99|523.89|528.02|523.92|527.95|523.85|11
1632026460000|2021-09-19 04:41:00|528|523.9|527.95|523.85|528|523.9|527.94|523.84|5
1632026470000|2021-09-19 04:41:10|527.99|523.89|528.17|524.07|528.18|524.08|527.99|523.89|15
1632026480000|2021-09-19 04:41:20|528.18|524.08|527.66|523.56|528.18|524.08|527.64|523.54|19
1632026490000|2021-09-19 04:41:30|527.69|523.59|527.9|523.8|528.13|524.03|527.69|523.59|28
1632026500000|2021-09-19 04:41:40|527.89|523.79|527.75|523.65|527.98|523.88|527.69|523.59|23
1632026510000|2021-09-19 04:41:50|527.72|523.62|527.68|523.58|527.72|523.62|527.6|523.5|24
1632026520000|2021-09-19 04:42:00|527.66|523.56|527.85|523.75|527.85|523.75|527.66|523.56|20
1632026530000|2021-09-19 04:42:10|527.86|523.76|527.78|523.68|527.88|523.78|527.78|523.68|15
1632026540000|2021-09-19 04:42:20|527.77|523.67|526.99|522.89|527.77|523.67|526.99|522.89|21
1632026550000|2021-09-19 04:42:30|526.97|522.87|526.34|522.24|527|522.9|525.51|521.41|28
1632026560000|2021-09-19 04:42:40|526.35|522.25|526.55|522.45|526.56|522.46|526.35|522.25|18
1632026570000|2021-09-19 04:42:50|526.56|522.46|526.65|522.55|526.68|522.58|526.55|522.45|15
1632026580000|2021-09-19 04:43:00|526.64|522.54|526.57|522.47|527.06|522.96|526.57|522.47|31
1632026590000|2021-09-19 04:43:10|526.6|522.5|526.48|522.38|526.7|522.6|526.44|522.34|27
1632026600000|2021-09-19 04:43:20|526.44|522.34|525.99|521.89|526.44|522.34|525.99|521.89|22
1632026610000|2021-09-19 04:43:30|526.02|521.92|526.42|522.32|526.42|522.32|526.01|521.91|27
1632026620000|2021-09-19 04:43:40|526.47|522.37|526.87|522.77|526.87|522.77|526.46|522.36|26
1632026630000|2021-09-19 04:43:50|526.88|522.78|526.91|522.81|526.91|522.81|526.86|522.76|6
1632026640000|2021-09-19 04:44:00|526.93|522.83|526.81|522.71|526.94|522.84|526.81|522.71|13
1632026650000|2021-09-19 04:44:10|526.8|522.7|526.66|522.56|526.83|522.73|526.64|522.54|22
1632026660000|2021-09-19 04:44:20|526.65|522.55|526.55|522.45|526.65|522.55|526.53|522.43|18
1632026670000|2021-09-19 04:44:30|526.59|522.49|526.79|522.69|526.79|522.69|526.59|522.49|20
1632026680000|2021-09-19 04:44:40|526.72|522.62|526.78|522.68|526.8|522.7|526.72|522.62|18
1632026690000|2021-09-19 04:44:50|526.8|522.7|526.83|522.73|526.84|522.74|526.78|522.68|18
1632026700000|2021-09-19 04:45:00|526.82|522.72|526.66|522.56|526.86|522.76|526.66|522.56|20
1632026710000|2021-09-19 04:45:10|526.64|522.54|526.59|522.49|526.64|522.54|526.55|522.45|21
1632026720000|2021-09-19 04:45:20|526.58|522.48|526.33|522.23|526.6|522.5|526.33|522.23|25
1632026730000|2021-09-19 04:45:30|526.31|522.21|526.14|522.04|526.33|522.23|526.14|522.04|16
1632026740000|2021-09-19 04:45:40|526.15|522.05|525.94|521.84|526.15|522.05|525.87|521.77|22
1632026750000|2021-09-19 04:45:50|525.95|521.85|526.04|521.94|526.05|521.95|525.93|521.83|25
1632026760000|2021-09-19 04:46:00|526.05|521.95|526.15|522.05|526.16|522.06|526.05|521.95|23
1632026770000|2021-09-19 04:46:10|526.18|522.08|526.36|522.26|526.36|522.26|526.15|522.05|21
1632026780000|2021-09-19 04:46:20|526.37|522.27|526.44|522.34|526.48|522.38|526.36|522.26|22
1632026790000|2021-09-19 04:46:30|526.42|522.32|526.55|522.45|526.55|522.45|526.4|522.3|16
1632026800000|2021-09-19 04:46:40|526.54|522.44|526.62|522.52|526.68|522.58|526.53|522.43|15
1632026810000|2021-09-19 04:46:50|526.63|522.53|526.65|522.55|526.66|522.56|526.62|522.52|13
1632026820000|2021-09-19 04:47:00|526.66|522.56|526.72|522.62|526.72|522.62|526.65|522.55|13
1632026830000|2021-09-19 04:47:10|526.7|522.6|526.47|522.37|526.7|522.6|526.47|522.37|19
1632026840000|2021-09-19 04:47:20|526.49|522.39|526.59|522.49|526.59|522.49|526.47|522.37|13
1632026850000|2021-09-19 04:47:30|526.57|522.47|526.49|522.39|526.58|522.48|526.49|522.39|17
1632026860000|2021-09-19 04:47:40|526.5|522.4|526.28|522.18|526.5|522.4|526.28|522.18|14
1632026870000|2021-09-19 04:47:50|526.26|522.16|526.52|522.42|526.54|522.44|526.25|522.15|14
1632026880000|2021-09-19 04:48:00|526.56|522.46|526.54|522.44|526.61|522.51|526.54|522.44|16
1632026890000|2021-09-19 04:48:10|526.56|522.46|526.48|522.38|526.56|522.46|526.46|522.36|21
1632026900000|2021-09-19 04:48:20|526.47|522.37|526.49|522.39|526.5|522.4|526.47|522.37|8
1632026910000|2021-09-19 04:48:30|526.48|522.38|526.37|522.27|526.49|522.39|526.37|522.27|11
1632026920000|2021-09-19 04:48:40|526.39|522.29|526.3|522.2|526.39|522.29|526.28|522.18|13
1632026930000|2021-09-19 04:48:50|526.31|522.21|526.32|522.22|526.32|522.22|526.3|522.2|8
1632026940000|2021-09-19 04:49:00|526.36|522.26|526.32|522.22|526.36|522.26|526.32|522.22|4
1632026950000|2021-09-19 04:49:10|526.36|522.26|526.45|522.35|526.45|522.35|526.29|522.19|19
1632026960000|2021-09-19 04:49:20|526.48|522.38|526.14|522.04|526.48|522.38|526.11|522.01|20
1632026970000|2021-09-19 04:49:30|526.12|522.02|525.96|521.86|526.14|522.04|525.96|521.86|8
1632026980000|2021-09-19 04:49:40|525.97|521.87|525.99|521.89|525.99|521.89|525.96|521.86|12
1632026990000|2021-09-19 04:49:50|525.98|521.88|526.05|521.95|526.05|521.95|525.96|521.86|15
1632027000000|2021-09-19 04:50:00|526.04|521.94|526.03|521.93|526.05|521.95|526.02|521.92|16
1632027010000|2021-09-19 04:50:10|526.05|521.95|526.04|521.94|526.05|521.95|526.04|521.94|2
1632027020000|2021-09-19 04:50:20|526.06|521.96|526.42|522.32|526.43|522.33|526.06|521.96|18
1632027030000|2021-09-19 04:50:30|526.41|522.31|526.54|522.44|526.54|522.44|526.41|522.31|15
1632027040000|2021-09-19 04:50:40|526.53|522.43|526.55|522.45|526.63|522.53|526.53|522.43|13
1632027050000|2021-09-19 04:50:50|526.56|522.46|526.5|522.4|526.56|522.46|526.48|522.38|9
1632027060000|2021-09-19 04:51:00|526.49|522.39|526.57|522.47|526.58|522.48|526.47|522.37|21
1632027070000|2021-09-19 04:51:10|526.56|522.46|526.95|522.85|526.96|522.86|526.56|522.46|14
1632027080000|2021-09-19 04:51:20|526.97|522.87|527.27|523.17|527.27|523.17|526.96|522.86|18
1632027090000|2021-09-19 04:51:30|527.28|523.18|527.37|523.27|527.39|523.29|527.28|523.18|7
1632027100000|2021-09-19 04:51:40|527.39|523.29|527.45|523.35|527.46|523.36|527.39|523.29|12
1632027110000|2021-09-19 04:51:50|527.43|523.33|527.61|523.51|527.65|523.55|527.43|523.33|18
1632027120000|2021-09-19 04:52:00|527.63|523.53|527.55|523.45|527.64|523.54|527.42|523.32|22
1632027130000|2021-09-19 04:52:10|527.56|523.46|527.89|523.79|527.91|523.81|527.56|523.46|23
1632027140000|2021-09-19 04:52:20|527.91|523.81|527.69|523.59|527.93|523.83|527.68|523.58|14
1632027150000|2021-09-19 04:52:30|527.67|523.57|527.68|523.58|527.71|523.61|527.66|523.56|16
1632027160000|2021-09-19 04:52:40|527.71|523.61|527.72|523.62|527.74|523.64|527.71|523.61|11
1632027170000|2021-09-19 04:52:50|527.74|523.64|528.05|523.95|528.05|523.95|527.74|523.64|20
1632027180000|2021-09-19 04:53:00|528.13|524.03|528.35|524.25|528.35|524.25|528.13|524.03|18
1632027190000|2021-09-19 04:53:10|528.36|524.26|528.47|524.37|528.49|524.39|528.35|524.25|24
1632027200000|2021-09-19 04:53:20|528.48|524.38|528.48|524.38|528.49|524.39|528.47|524.37|6
1632027210000|2021-09-19 04:53:30|528.47|524.37|528.53|524.43|528.54|524.44|528.47|524.37|15
1632027220000|2021-09-19 04:53:40|528.54|524.44|528.54|524.44|528.55|524.45|528.54|524.44|3
1632027230000|2021-09-19 04:53:50|528.53|524.43|528.49|524.39|528.54|524.44|528.49|524.39|18
1632027240000|2021-09-19 04:54:00|528.5|524.4|528.31|524.21|528.5|524.4|528.31|524.21|13
1632027250000|2021-09-19 04:54:10|528.3|524.2|528.02|523.92|528.38|524.28|528.02|523.92|17
1632027260000|2021-09-19 04:54:20|528|523.9|527.95|523.85|528.02|523.92|527.95|523.85|12
1632027270000|2021-09-19 04:54:30|527.94|523.84|527.47|523.37|527.95|523.85|527.46|523.36|24
1632027280000|2021-09-19 04:54:40|527.45|523.35|527.15|523.05|527.45|523.35|527.11|523.01|25
1632027290000|2021-09-19 04:54:50|527.12|523.02|527.14|523.04|527.14|523.04|527.08|522.98|7
1632027300000|2021-09-19 04:55:00|527.15|523.05|527.16|523.06|527.37|523.27|527.15|523.05|25
1632027310000|2021-09-19 04:55:10|527.17|523.07|527.07|522.97|527.17|523.07|527.02|522.92|22
1632027320000|2021-09-19 04:55:20|527.06|522.96|527.17|523.07|527.25|523.15|527.05|522.95|15
1632027330000|2021-09-19 04:55:30|527.21|523.11|527.23|523.13|527.25|523.15|527.21|523.11|14
1632027340000|2021-09-19 04:55:40|527.22|523.12|527.38|523.28|527.38|523.28|527.22|523.12|11
1632027350000|2021-09-19 04:55:50|527.35|523.25|527.36|523.26|527.4|523.3|527.35|523.25|10
1632027360000|2021-09-19 04:56:00|527.3|523.2|527.36|523.26|527.42|523.32|527.3|523.2|13
1632027370000|2021-09-19 04:56:10|527.38|523.28|527.27|523.17|527.44|523.34|527.27|523.17|13
1632027380000|2021-09-19 04:56:20|527.22|523.12|527.13|523.03|527.22|523.12|527.11|523.01|12
1632027390000|2021-09-19 04:56:30|527.17|523.07|527.18|523.08|527.2|523.1|527.16|523.06|10
1632027400000|2021-09-19 04:56:40|527.17|523.07|526.98|522.88|527.17|523.07|526.97|522.87|13
1632027410000|2021-09-19 04:56:50|526.95|522.85|526.93|522.83|526.96|522.86|526.93|522.83|7
1632027420000|2021-09-19 04:57:00|526.94|522.84|526.8|522.7|526.94|522.84|526.78|522.68|12
1632027430000|2021-09-19 04:57:10|526.77|522.67|526.77|522.67|526.79|522.69|526.74|522.64|18
1632027440000|2021-09-19 04:57:20|526.78|522.68|526.8|522.7|526.81|522.71|526.77|522.67|9
1632027450000|2021-09-19 04:57:30|526.81|522.71|526.86|522.76|526.93|522.83|526.79|522.69|19
1632027460000|2021-09-19 04:57:40|526.85|522.75|526.92|522.82|526.92|522.82|526.85|522.75|8
1632027470000|2021-09-19 04:57:50|526.93|522.83|526.95|522.85|526.96|522.86|526.92|522.82|7
1632027480000|2021-09-19 04:58:00|526.92|522.82|526.57|522.47|526.95|522.85|526.53|522.43|25
1632027490000|2021-09-19 04:58:10|526.65|522.55|526.55|522.45|526.67|522.57|526.55|522.45|11
1632027500000|2021-09-19 04:58:20|526.54|522.44|526.55|522.45|526.55|522.45|526.54|522.44|2
1632027510000|2021-09-19 04:58:30|526.59|522.49|526.58|522.48|526.59|522.49|526.56|522.46|6
1632027520000|2021-09-19 04:58:40|526.53|522.43|526.53|522.43|526.56|522.46|526.5|522.4|12
1632027530000|2021-09-19 04:58:50|526.54|522.44|526.54|522.44|526.54|522.44|526.51|522.41|10
1632027540000|2021-09-19 04:59:00|526.62|522.52|526.84|522.74|526.85|522.75|526.62|522.52|13
1632027550000|2021-09-19 04:59:10|526.87|522.77|527.29|523.19|527.29|523.19|526.87|522.77|19
1632027560000|2021-09-19 04:59:20|527.3|523.2|527.59|523.49|527.59|523.49|527.3|523.2|17
1632027570000|2021-09-19 04:59:30|527.6|523.5|527.78|523.68|527.78|523.68|527.6|523.5|13
1632027580000|2021-09-19 04:59:40|527.77|523.67|527.81|523.71|527.81|523.71|527.77|523.67|8
1632027590000|2021-09-19 04:59:50|527.8|523.7|527.77|523.67|528.06|523.96|527.76|523.66|19
1632027600000|2021-09-19 05:00:00|527.78|523.68|527.71|523.61|527.78|523.68|527.7|523.6|21
1632027610000|2021-09-19 05:00:10|527.72|523.62|527.64|523.54|527.72|523.62|527.53|523.43|20
1632027620000|2021-09-19 05:00:20|527.62|523.52|527.54|523.44|527.62|523.52|527.54|523.44|15
1632027630000|2021-09-19 05:00:30|527.51|523.41|527.36|523.26|527.51|523.41|527.31|523.21|20
1632027640000|2021-09-19 05:00:40|527.29|523.19|526.98|522.88|527.32|523.22|526.94|522.84|23
1632027650000|2021-09-19 05:00:50|526.96|522.86|526.81|522.71|526.98|522.88|526.76|522.66|21
1632027660000|2021-09-19 05:01:00|526.83|522.73|526.7|522.6|526.9|522.8|526.58|522.48|26
1632027670000|2021-09-19 05:01:10|526.69|522.59|526.84|522.74|526.88|522.78|526.69|522.59|10
1632027680000|2021-09-19 05:01:20|526.85|522.75|526.87|522.77|526.96|522.86|526.85|522.75|16
1632027690000|2021-09-19 05:01:30|526.86|522.76|526.8|522.7|526.87|522.77|526.79|522.69|11
1632027700000|2021-09-19 05:01:40|526.81|522.71|526.52|522.42|526.81|522.71|526.52|522.42|23
1632027710000|2021-09-19 05:01:50|526.53|522.43|526.32|522.22|526.57|522.47|526.3|522.2|23
1632027720000|2021-09-19 05:02:00|526.24|522.14|526.42|522.32|526.42|522.32|526.23|522.13|19
1632027730000|2021-09-19 05:02:10|526.43|522.33|525.89|521.79|526.43|522.33|525.87|521.77|18
1632027740000|2021-09-19 05:02:20|525.88|521.78|526.08|521.98|526.14|522.04|525.85|521.75|22
1632027750000|2021-09-19 05:02:30|526.07|521.97|526.36|522.26|526.38|522.28|526.06|521.96|15
1632027760000|2021-09-19 05:02:40|526.34|522.24|526.47|522.37|526.47|522.37|526.32|522.22|15
1632027770000|2021-09-19 05:02:50|526.48|522.38|526.68|522.58|526.69|522.59|526.48|522.38|16
1632027780000|2021-09-19 05:03:00|526.67|522.57|526.9|522.8|526.9|522.8|526.67|522.57|16
1632027790000|2021-09-19 05:03:10|526.93|522.83|527.42|523.32|527.42|523.32|526.93|522.83|22
1632027800000|2021-09-19 05:03:20|527.43|523.33|527.3|523.2|527.5|523.4|527.3|523.2|13
1632027810000|2021-09-19 05:03:30|527.29|523.19|527.22|523.12|527.29|523.19|527.22|523.12|10
1632027820000|2021-09-19 05:03:40|527.21|523.11|527.18|523.08|527.21|523.11|527.12|523.02|14
1632027830000|2021-09-19 05:03:50|527.19|523.09|527.78|523.68|527.82|523.72|527.18|523.08|23
1632027840000|2021-09-19 05:04:00|527.74|523.64|527.59|523.49|527.86|523.76|527.59|523.49|23
1632027850000|2021-09-19 05:04:10|527.6|523.5|527.42|523.32|527.6|523.5|527.42|523.32|12
1632027860000|2021-09-19 05:04:20|527.44|523.34|527.33|523.23|527.47|523.37|527.33|523.23|9
1632027870000|2021-09-19 05:04:30|527.31|523.21|527.52|523.42|527.54|523.44|527.31|523.21|17
1632027880000|2021-09-19 05:04:40|527.53|523.43|528.01|523.91|528.01|523.91|527.53|523.43|17
1632027890000|2021-09-19 05:04:50|528.02|523.92|528.18|524.08|528.18|524.08|528|523.9|21
1632027900000|2021-09-19 05:05:00|528.23|524.13|528.35|524.25|528.35|524.25|528.23|524.13|10
1632027910000|2021-09-19 05:05:10|528.47|524.37|528.58|524.48|528.59|524.49|528.47|524.37|14
1632027920000|2021-09-19 05:05:20|528.61|524.51|528.57|524.47|528.66|524.56|528.57|524.47|21
1632027930000|2021-09-19 05:05:30|528.58|524.48|528.72|524.62|528.72|524.62|528.57|524.47|16
1632027940000|2021-09-19 05:05:40|528.71|524.61|528.73|524.63|528.84|524.74|528.71|524.61|25
1632027950000|2021-09-19 05:05:50|528.76|524.66|528.99|524.89|529.04|524.94|528.72|524.62|19
1632027960000|2021-09-19 05:06:00|528.98|524.88|528.8|524.7|529|524.9|528.8|524.7|19
1632027970000|2021-09-19 05:06:10|528.77|524.67|528.36|524.26|528.77|524.67|528.36|524.26|17
1632027980000|2021-09-19 05:06:20|528.33|524.23|528.27|524.17|528.33|524.23|528.18|524.08|25
1632027990000|2021-09-19 05:06:30|528.29|524.19|528.35|524.25|528.4|524.3|528.28|524.18|22
1632028000000|2021-09-19 05:06:40|528.34|524.24|527.66|523.56|528.35|524.25|527.66|523.56|28
1632028010000|2021-09-19 05:06:50|527.68|523.58|527.65|523.55|527.68|523.58|527.61|523.51|13
1632028020000|2021-09-19 05:07:00|527.66|523.56|527.63|523.53|527.69|523.59|527.63|523.53|8
1632028030000|2021-09-19 05:07:10|527.61|523.51|527.65|523.55|527.65|523.55|527.6|523.5|10
1632028040000|2021-09-19 05:07:20|527.63|523.53|527.61|523.51|527.66|523.56|527.61|523.51|12
1632028050000|2021-09-19 05:07:30|527.64|523.54|527.66|523.56|527.66|523.56|527.61|523.51|20
1632028060000|2021-09-19 05:07:40|527.65|523.55|527.64|523.54|527.66|523.56|527.61|523.51|10
1632028070000|2021-09-19 05:07:50|527.65|523.55|528.12|524.02|528.13|524.03|527.65|523.55|18
1632028080000|2021-09-19 05:08:00|528.18|524.08|528.19|524.09|528.19|524.09|528.14|524.04|7
1632028090000|2021-09-19 05:08:10|528.18|524.08|528.49|524.39|528.51|524.41|528.18|524.08|20
1632028100000|2021-09-19 05:08:20|528.52|524.42|528.36|524.26|528.52|524.42|528.33|524.23|13
1632028110000|2021-09-19 05:08:30|528.34|524.24|528.3|524.2|528.34|524.24|528.3|524.2|5
1632028120000|2021-09-19 05:08:40|528.28|524.18|528.27|524.17|528.28|524.18|528.27|524.17|2
1632028130000|2021-09-19 05:08:50|528.28|524.18|528.24|524.14|528.28|524.18|528.23|524.13|4
1632028140000|2021-09-19 05:09:00|528.25|524.15|528.05|523.95|528.25|524.15|528.04|523.94|8
1632028150000|2021-09-19 05:09:10|528.04|523.94|527.95|523.85|528.04|523.94|527.95|523.85|12
1632028160000|2021-09-19 05:09:20|527.96|523.86|528|523.9|528|523.9|527.95|523.85|9
1632028170000|2021-09-19 05:09:30|528.01|523.91|528.08|523.98|528.1|524|528|523.9|12
1632028180000|2021-09-19 05:09:40|528.1|524|528.12|524.02|528.15|524.05|528.09|523.99|5
1632028190000|2021-09-19 05:09:50|528.1|524|528.1|524|528.12|524.02|528.09|523.99|8
1632028200000|2021-09-19 05:10:00|528.11|524.01|528.32|524.22|528.32|524.22|528.09|523.99|17
1632028210000|2021-09-19 05:10:10|528.34|524.24|528.68|524.58|528.68|524.58|528.29|524.19|16
1632028220000|2021-09-19 05:10:20|528.66|524.56|528.61|524.51|528.7|524.6|528.61|524.51|12
1632028230000|2021-09-19 05:10:30|528.63|524.53|528.65|524.55|528.65|524.55|528.63|524.53|2
1632028240000|2021-09-19 05:10:40|528.67|524.57|528.72|524.62|528.72|524.62|528.67|524.57|9
1632028250000|2021-09-19 05:10:50|528.71|524.61|528.76|524.66|528.8|524.7|528.71|524.61|8
1632028260000|2021-09-19 05:11:00|528.79|524.69|528.71|524.61|528.8|524.7|528.7|524.6|12
1632028270000|2021-09-19 05:11:10|528.7|524.6|528.7|524.6|528.7|524.6|528.68|524.58|3
1632028280000|2021-09-19 05:11:20|528.69|524.59|528.71|524.61|528.71|524.61|528.69|524.59|2
1632028290000|2021-09-19 05:11:30|528.73|524.63|528.8|524.7|528.84|524.74|528.72|524.62|19
1632028300000|2021-09-19 05:11:40|528.81|524.71|528.84|524.74|528.86|524.76|528.81|524.71|8
1632028310000|2021-09-19 05:11:50|528.87|524.77|528.69|524.59|528.87|524.77|528.69|524.59|8
1632028320000|2021-09-19 05:12:00|528.68|524.58|528.58|524.48|528.68|524.58|528.55|524.45|12
1632028330000|2021-09-19 05:12:10|528.59|524.49|528.58|524.48|528.59|524.49|528.58|524.48|4
1632028340000|2021-09-19 05:12:20|528.56|524.46|528.52|524.42|528.56|524.46|528.52|524.42|2
1632028350000|2021-09-19 05:12:30|528.51|524.41|528.51|524.41|528.51|524.41|528.51|524.41|1
1632028360000|2021-09-19 05:12:40|528.52|524.42|528.35|524.25|528.52|524.42|528.35|524.25|10
1632028370000|2021-09-19 05:12:50|528.32|524.22|528.32|524.22|528.32|524.22|528.32|524.22|1
1632028390000|2021-09-19 05:13:10|528.3|524.2|528.3|524.2|528.3|524.2|528.3|524.2|1
1632028400000|2021-09-19 05:13:20|528.32|524.22|528.31|524.21|528.32|524.22|528.31|524.21|2
1632028410000|2021-09-19 05:13:30|528.32|524.22|528.36|524.26|528.37|524.27|528.32|524.22|4
1632028420000|2021-09-19 05:13:40|528.37|524.27|528.59|524.49|528.6|524.5|528.37|524.27|11
1632028430000|2021-09-19 05:13:50|528.6|524.5|528.59|524.49|528.6|524.5|528.59|524.49|2
1632028440000|2021-09-19 05:14:00|528.6|524.5|528.58|524.48|528.63|524.53|528.57|524.47|8
1632028450000|2021-09-19 05:14:10|528.57|524.47|528.62|524.52|528.62|524.52|528.57|524.47|11
1632028460000|2021-09-19 05:14:20|528.61|524.51|528.62|524.52|528.62|524.52|528.6|524.5|9
1632028470000|2021-09-19 05:14:30|528.61|524.51|528.62|524.52|528.65|524.55|528.61|524.51|9
1632028480000|2021-09-19 05:14:40|528.67|524.57|528.99|524.89|528.99|524.89|528.67|524.57|14
1632028490000|2021-09-19 05:14:50|528.98|524.88|529|524.9|529.01|524.91|528.98|524.88|11
1632028500000|2021-09-19 05:15:00|528.98|524.88|528.95|524.85|528.98|524.88|528.94|524.84|9
1632028510000|2021-09-19 05:15:10|528.96|524.86|528.93|524.83|529|524.9|528.92|524.82|12
1632028520000|2021-09-19 05:15:20|528.94|524.84|528.88|524.78|528.94|524.84|528.88|524.78|5
1632028530000|2021-09-19 05:15:30|528.91|524.81|529.18|525.08|529.19|525.09|528.91|524.81|11
1632028540000|2021-09-19 05:15:40|529.17|525.07|529.17|525.07|529.22|525.12|529.16|525.06|10
1632028550000|2021-09-19 05:15:50|529.18|525.08|529.18|525.08|529.2|525.1|529.17|525.07|8
1632028560000|2021-09-19 05:16:00|529.2|525.1|529.12|525.02|529.2|525.1|529.11|525.01|11
1632028570000|2021-09-19 05:16:10|529.11|525.01|529.14|525.04|529.14|525.04|529.11|525.01|6
1632028580000|2021-09-19 05:16:20|529.13|525.03|529.16|525.06|529.16|525.06|529.13|525.03|8
1632028590000|2021-09-19 05:16:30|529.15|525.05|529.1|525|529.15|525.05|529.1|525|7
1632028600000|2021-09-19 05:16:40|529.09|524.99|528.96|524.86|529.09|524.99|528.96|524.86|9
1632028610000|2021-09-19 05:16:50|529.01|524.91|528.98|524.88|529.02|524.92|528.96|524.86|11
1632028620000|2021-09-19 05:17:00|529.01|524.91|528.98|524.88|529.01|524.91|528.98|524.88|12
1632028630000|2021-09-19 05:17:10|528.97|524.87|529.07|524.97|529.16|525.06|528.96|524.86|17
1632028640000|2021-09-19 05:17:20|529.08|524.98|529.08|524.98|529.09|524.99|529.07|524.97|7
1632028650000|2021-09-19 05:17:30|529.09|524.99|529.09|524.99|529.11|525.01|529.05|524.95|10
1632028660000|2021-09-19 05:17:40|529.08|524.98|529.01|524.91|529.08|524.98|529.01|524.91|7
1632028670000|2021-09-19 05:17:50|529.02|524.92|529.22|525.12|529.22|525.12|529.01|524.91|13
1632028680000|2021-09-19 05:18:00|529.2|525.1|529.29|525.19|529.29|525.19|529.2|525.1|9
1632028690000|2021-09-19 05:18:10|529.28|525.18|529.21|525.11|529.28|525.18|529.21|525.11|5
1632028700000|2021-09-19 05:18:20|529.22|525.12|529.31|525.21|529.38|525.28|529.21|525.11|16
1632028710000|2021-09-19 05:18:30|529.29|525.19|529.35|525.25|529.44|525.34|529.29|525.19|12
1632028720000|2021-09-19 05:18:40|529.39|525.29|529.41|525.31|529.41|525.31|529.37|525.27|6
1632028730000|2021-09-19 05:18:50|529.39|525.29|529.31|525.21|529.41|525.31|529.31|525.21|10
1632028740000|2021-09-19 05:19:00|529.36|525.26|529.28|525.18|529.36|525.26|529.28|525.18|7
1632028750000|2021-09-19 05:19:10|529.27|525.17|529.23|525.13|529.29|525.19|529.13|525.03|16
1632028760000|2021-09-19 05:19:20|529.2|525.1|529.21|525.11|529.27|525.17|529.2|525.1|11
1632028770000|2021-09-19 05:19:30|529.2|525.1|529.2|525.1|529.24|525.14|529.2|525.1|5
1632028780000|2021-09-19 05:19:40|529.21|525.11|529.2|525.1|529.21|525.11|529.2|525.1|2
1632028790000|2021-09-19 05:19:50|529.21|525.11|529.34|525.24|529.34|525.24|529.2|525.1|10
1632028800000|2021-09-19 05:20:00|529.39|525.29|529.46|525.36|529.47|525.37|529.39|525.29|17
1632028810000|2021-09-19 05:20:10|529.45|525.35|529.5|525.4|529.5|525.4|529.44|525.34|5
1632028820000|2021-09-19 05:20:20|529.51|525.41|529.58|525.48|529.58|525.48|529.5|525.4|7
1632028830000|2021-09-19 05:20:30|529.64|525.54|529.79|525.69|529.81|525.71|529.64|525.54|22
1632028840000|2021-09-19 05:20:40|529.78|525.68|529.78|525.68|529.79|525.69|529.78|525.68|3
1632028850000|2021-09-19 05:20:50|529.79|525.69|529.81|525.71|529.81|525.71|529.76|525.66|14
1632028860000|2021-09-19 05:21:00|529.82|525.72|529.99|525.89|530.05|525.95|529.82|525.72|14
1632028870000|2021-09-19 05:21:10|529.98|525.88|529.82|525.72|529.98|525.88|529.82|525.72|12
1632028880000|2021-09-19 05:21:20|529.83|525.73|529.92|525.82|529.92|525.82|529.83|525.73|13
1632028890000|2021-09-19 05:21:30|529.91|525.81|529.86|525.76|529.94|525.84|529.86|525.76|17
1632028900000|2021-09-19 05:21:40|529.87|525.77|529.9|525.8|529.92|525.82|529.84|525.74|18
1632028910000|2021-09-19 05:21:50|529.91|525.81|529.92|525.82|529.95|525.85|529.88|525.78|16
1632028920000|2021-09-19 05:22:00|529.97|525.87|529.85|525.75|529.97|525.87|529.85|525.75|11
1632028930000|2021-09-19 05:22:10|529.84|525.74|529.92|525.82|529.92|525.82|529.84|525.74|10
1632028940000|2021-09-19 05:22:20|529.94|525.84|529.93|525.83|530.01|525.91|529.93|525.83|12
1632028950000|2021-09-19 05:22:30|529.92|525.82|530|525.9|530|525.9|529.91|525.81|13
1632028960000|2021-09-19 05:22:40|530.04|525.94|529.92|525.82|530.04|525.94|529.92|525.82|13
1632028970000|2021-09-19 05:22:50|529.9|525.8|529.97|525.87|529.97|525.87|529.9|525.8|7
1632028980000|2021-09-19 05:23:00|529.98|525.88|530.01|525.91|530.07|525.97|529.97|525.87|12
1632028990000|2021-09-19 05:23:10|530.02|525.92|530|525.9|530.04|525.94|529.98|525.88|10
1632029000000|2021-09-19 05:23:20|529.99|525.89|529.79|525.69|529.99|525.89|529.77|525.67|17
1632029010000|2021-09-19 05:23:30|529.8|525.7|529.85|525.75|529.87|525.77|529.8|525.7|9
1632029020000|2021-09-19 05:23:40|529.88|525.78|529.83|525.73|529.88|525.78|529.82|525.72|6
1632029030000|2021-09-19 05:23:50|529.84|525.74|529.84|525.74|529.84|525.74|529.82|525.72|5
1632029040000|2021-09-19 05:24:00|529.82|525.72|529.82|525.72|529.85|525.75|529.82|525.72|11
1632029050000|2021-09-19 05:24:10|529.81|525.71|529.81|525.71|529.85|525.75|529.81|525.71|5
1632029060000|2021-09-19 05:24:20|529.82|525.72|529.85|525.75|529.85|525.75|529.81|525.71|4
1632029070000|2021-09-19 05:24:30|529.84|525.74|529.98|525.88|529.98|525.88|529.83|525.73|8
1632029080000|2021-09-19 05:24:40|529.95|525.85|529.52|525.42|529.95|525.85|529.51|525.41|21
1632029090000|2021-09-19 05:24:50|529.53|525.43|529.53|525.43|529.53|525.43|529.5|525.4|9
1632029100000|2021-09-19 05:25:00|529.54|525.44|529.52|525.42|529.54|525.44|529.47|525.37|20
1632029110000|2021-09-19 05:25:10|529.58|525.48|529.57|525.47|529.59|525.49|529.56|525.46|11
1632029120000|2021-09-19 05:25:20|529.55|525.45|529.71|525.61|529.71|525.61|529.55|525.45|14
1632029130000|2021-09-19 05:25:30|529.69|525.59|529.66|525.56|529.72|525.62|529.64|525.54|23
1632029140000|2021-09-19 05:25:40|529.65|525.55|529.77|525.67|529.77|525.67|529.62|525.52|21
1632029150000|2021-09-19 05:25:50|529.78|525.68|529.95|525.85|529.96|525.86|529.78|525.68|13
1632029160000|2021-09-19 05:26:00|529.94|525.84|529.86|525.76|530.08|525.98|529.85|525.75|21
1632029170000|2021-09-19 05:26:10|529.88|525.78|529.89|525.79|529.89|525.79|529.87|525.77|6
1632029180000|2021-09-19 05:26:20|529.87|525.77|529.71|525.61|529.92|525.82|529.68|525.58|17
1632029190000|2021-09-19 05:26:30|529.7|525.6|529.72|525.62|529.73|525.63|529.68|525.58|14
1632029200000|2021-09-19 05:26:40|529.7|525.6|529.72|525.62|529.73|525.63|529.69|525.59|8
1632029210000|2021-09-19 05:26:50|529.71|525.61|529.65|525.55|529.71|525.61|529.59|525.49|16
1632029220000|2021-09-19 05:27:00|529.69|525.59|529.69|525.59|529.71|525.61|529.67|525.57|12
1632029230000|2021-09-19 05:27:10|529.71|525.61|529.6|525.5|529.71|525.61|529.6|525.5|12
1632029240000|2021-09-19 05:27:20|529.57|525.47|529.6|525.5|529.6|525.5|529.49|525.39|17
1632029250000|2021-09-19 05:27:30|529.61|525.51|529.67|525.57|529.71|525.61|529.58|525.48|22
1632029260000|2021-09-19 05:27:40|529.66|525.56|529.6|525.5|529.66|525.56|529.48|525.38|20
1632029270000|2021-09-19 05:27:50|529.59|525.49|529.64|525.54|529.64|525.54|529.59|525.49|7
1632029280000|2021-09-19 05:28:00|529.63|525.53|529.61|525.51|529.69|525.59|529.61|525.51|12
1632029290000|2021-09-19 05:28:10|529.56|525.46|529.5|525.4|529.56|525.46|529.49|525.39|19
1632029300000|2021-09-19 05:28:20|529.52|525.42|529.44|525.34|529.52|525.42|529.44|525.34|17
1632029310000|2021-09-19 05:28:30|529.45|525.35|529.53|525.43|529.59|525.49|529.45|525.35|17
1632029320000|2021-09-19 05:28:40|529.54|525.44|529.7|525.6|529.7|525.6|529.53|525.43|15
1632029330000|2021-09-19 05:28:50|529.79|525.69|529.75|525.65|529.8|525.7|529.75|525.65|7
1632029340000|2021-09-19 05:29:00|529.74|525.64|529.8|525.7|529.8|525.7|529.74|525.64|4
1632029350000|2021-09-19 05:29:10|529.81|525.71|529.85|525.75|529.85|525.75|529.8|525.7|14
1632029360000|2021-09-19 05:29:20|529.81|525.71|529.81|525.71|529.83|525.73|529.8|525.7|7
1632029370000|2021-09-19 05:29:30|529.8|525.7|529.77|525.67|529.81|525.71|529.77|525.67|7
1632029380000|2021-09-19 05:29:40|529.8|525.7|529.77|525.67|529.8|525.7|529.77|525.67|6
1632029390000|2021-09-19 05:29:50|529.78|525.68|529.83|525.73|529.83|525.73|529.78|525.68|5
1632029400000|2021-09-19 05:30:00|529.81|525.71|529.8|525.7|529.81|525.71|529.78|525.68|14
1632029410000|2021-09-19 05:30:10|529.75|525.65|529.37|525.27|529.75|525.65|529.37|525.27|21
1632029420000|2021-09-19 05:30:20|529.36|525.26|529.14|525.04|529.36|525.26|529.14|525.04|12
1632029430000|2021-09-19 05:30:30|529.15|525.05|529.13|525.03|529.15|525.05|529.12|525.02|5
1632029440000|2021-09-19 05:30:40|529.12|525.02|529.04|524.94|529.12|525.02|529.04|524.94|10
1632029450000|2021-09-19 05:30:50|529.03|524.93|529|524.9|529.03|524.93|528.97|524.87|8
1632029460000|2021-09-19 05:31:00|528.98|524.88|528.79|524.69|528.98|524.88|528.79|524.69|15
1632029470000|2021-09-19 05:31:10|528.8|524.7|528.98|524.88|528.98|524.88|528.8|524.7|10
1632029480000|2021-09-19 05:31:20|529|524.9|529.14|525.04|529.15|525.05|528.97|524.87|23
1632029490000|2021-09-19 05:31:30|529.17|525.07|529.37|525.27|529.38|525.28|529.17|525.07|13
1632029500000|2021-09-19 05:31:40|529.4|525.3|529.36|525.26|529.41|525.31|529.36|525.26|11
1632029510000|2021-09-19 05:31:50|529.37|525.27|529.18|525.08|529.38|525.28|529.13|525.03|19
1632029520000|2021-09-19 05:32:00|529.17|525.07|529.21|525.11|529.26|525.16|529.17|525.07|21
1632029530000|2021-09-19 05:32:10|529.19|525.09|529.18|525.08|529.2|525.1|529.12|525.02|12
1632029540000|2021-09-19 05:32:20|529.19|525.09|529.45|525.35|529.46|525.36|529.19|525.09|12
1632029550000|2021-09-19 05:32:30|529.46|525.36|529.41|525.31|529.47|525.37|529.41|525.31|19
1632029560000|2021-09-19 05:32:40|529.4|525.3|529.46|525.36|529.46|525.36|529.4|525.3|11
1632029570000|2021-09-19 05:32:50|529.43|525.33|529.43|525.33|529.43|525.33|529.35|525.25|16
1632029580000|2021-09-19 05:33:00|529.44|525.34|529.42|525.32|529.44|525.34|529.4|525.3|16
1632029590000|2021-09-19 05:33:10|529.41|525.31|529.41|525.31|529.43|525.33|529.4|525.3|6
1632029600000|2021-09-19 05:33:20|529.4|525.3|529.4|525.3|529.42|525.32|529.4|525.3|5
1632029610000|2021-09-19 05:33:30|529.41|525.31|529.57|525.47|529.57|525.47|529.4|525.3|17
1632029620000|2021-09-19 05:33:40|529.56|525.46|529.62|525.52|529.62|525.52|529.56|525.46|5
1632029630000|2021-09-19 05:33:50|529.63|525.53|529.71|525.61|529.71|525.61|529.63|525.53|8
1632029640000|2021-09-19 05:34:00|529.72|525.62|529.62|525.52|529.74|525.64|529.62|525.52|15
1632029650000|2021-09-19 05:34:10|529.63|525.53|529.59|525.49|529.63|525.53|529.59|525.49|4
1632029660000|2021-09-19 05:34:20|529.6|525.5|529.69|525.59|529.71|525.61|529.6|525.5|13
1632029670000|2021-09-19 05:34:30|529.7|525.6|529.66|525.56|529.71|525.61|529.6|525.5|13
1632029680000|2021-09-19 05:34:40|529.64|525.54|529.62|525.52|529.66|525.56|529.61|525.51|6
1632029690000|2021-09-19 05:34:50|529.63|525.53|529.66|525.56|529.69|525.59|529.63|525.53|6
1632029700000|2021-09-19 05:35:00|529.67|525.57|529.65|525.55|529.68|525.58|529.64|525.54|9
1632029710000|2021-09-19 05:35:10|529.66|525.56|529.98|525.88|530.01|525.91|529.66|525.56|16
1632029720000|2021-09-19 05:35:20|529.99|525.89|530.12|526.02|530.12|526.02|529.99|525.89|14
1632029730000|2021-09-19 05:35:30|530.13|526.03|530.13|526.03|530.16|526.06|530.12|526.02|7
1632029740000|2021-09-19 05:35:40|530.11|526.01|530.06|525.96|530.11|526.01|530.06|525.96|13
1632029750000|2021-09-19 05:35:50|530.05|525.95|530.07|525.97|530.07|525.97|530.05|525.95|3
1632029760000|2021-09-19 05:36:00|530.06|525.96|530.13|526.03|530.13|526.03|530.06|525.96|12
1632029770000|2021-09-19 05:36:10|530.12|526.02|529.89|525.79|530.12|526.02|529.86|525.76|12
1632029780000|2021-09-19 05:36:20|529.9|525.8|529.67|525.57|529.92|525.82|529.6|525.5|21
1632029790000|2021-09-19 05:36:30|529.74|525.64|529.73|525.63|529.74|525.64|529.71|525.61|13
1632029800000|2021-09-19 05:36:40|529.71|525.61|529.64|525.54|529.71|525.61|529.57|525.47|16
1632029810000|2021-09-19 05:36:50|529.63|525.53|529.64|525.54|529.65|525.55|529.62|525.52|7
1632029820000|2021-09-19 05:37:00|529.63|525.53|529.56|525.46|529.64|525.54|529.52|525.42|15
1632029830000|2021-09-19 05:37:10|529.53|525.43|529.31|525.21|529.53|525.43|529.31|525.21|14
1632029840000|2021-09-19 05:37:20|529.3|525.2|529.19|525.09|529.3|525.2|529.19|525.09|11
1632029850000|2021-09-19 05:37:30|529.2|525.1|529.3|525.2|529.31|525.21|529.13|525.03|15
1632029860000|2021-09-19 05:37:40|529.36|525.26|529.2|525.1|529.36|525.26|529.19|525.09|24
1632029870000|2021-09-19 05:37:50|529.19|525.09|529.16|525.06|529.19|525.09|529.14|525.04|10
1632029880000|2021-09-19 05:38:00|529.15|525.05|529.18|525.08|529.18|525.08|529.13|525.03|14
1632029890000|2021-09-19 05:38:10|529.16|525.06|529.32|525.22|529.32|525.22|529.11|525.01|13
1632029900000|2021-09-19 05:38:20|529.35|525.25|529.34|525.24|529.35|525.25|529.29|525.19|15
1632029910000|2021-09-19 05:38:30|529.32|525.22|529.23|525.13|529.38|525.28|529.22|525.12|24
1632029920000|2021-09-19 05:38:40|529.18|525.08|529.05|524.95|529.19|525.09|529.04|524.94|17
1632029930000|2021-09-19 05:38:50|529.03|524.93|529.07|524.97|529.09|524.99|529.02|524.92|9
1632029940000|2021-09-19 05:39:00|529.08|524.98|528.9|524.8|529.08|524.98|528.84|524.74|20
1632029950000|2021-09-19 05:39:10|528.86|524.76|528.88|524.78|528.91|524.81|528.86|524.76|8
1632029960000|2021-09-19 05:39:20|528.87|524.77|528.91|524.81|529.05|524.95|528.87|524.77|21
1632029970000|2021-09-19 05:39:30|528.9|524.8|528.9|524.8|528.91|524.81|528.87|524.77|7
1632029980000|2021-09-19 05:39:40|528.93|524.83|528.88|524.78|528.97|524.87|528.88|524.78|15
1632029990000|2021-09-19 05:39:50|528.89|524.79|528.89|524.79|528.9|524.8|528.84|524.74|11
1632030000000|2021-09-19 05:40:00|528.91|524.81|528.89|524.79|528.92|524.82|528.87|524.77|8
1632030010000|2021-09-19 05:40:10|528.9|524.8|528.93|524.83|528.93|524.83|528.9|524.8|3
1632030020000|2021-09-19 05:40:20|528.92|524.82|528.92|524.82|528.96|524.86|528.92|524.82|14
1632030030000|2021-09-19 05:40:30|528.91|524.81|529.07|524.97|529.08|524.98|528.91|524.81|11
1632030040000|2021-09-19 05:40:40|529.08|524.98|529.08|524.98|529.09|524.99|529.02|524.92|10
1632030050000|2021-09-19 05:40:50|529.07|524.97|529.01|524.91|529.07|524.97|529.01|524.91|5
1632030060000|2021-09-19 05:41:00|529|524.9|528.94|524.84|529.02|524.92|528.94|524.84|22
1632030070000|2021-09-19 05:41:10|528.91|524.81|528.92|524.82|528.93|524.83|528.82|524.72|18
1632030080000|2021-09-19 05:41:20|528.91|524.81|528.91|524.81|528.92|524.82|528.9|524.8|7
1632030090000|2021-09-19 05:41:30|528.9|524.8|528.91|524.81|528.91|524.81|528.9|524.8|2
1632030100000|2021-09-19 05:41:40|528.9|524.8|528.95|524.85|528.96|524.86|528.89|524.79|10
1632030110000|2021-09-19 05:41:50|528.94|524.84|528.94|524.84|528.94|524.84|528.92|524.82|11
1632030120000|2021-09-19 05:42:00|528.93|524.83|528.99|524.89|529|524.9|528.91|524.81|11
1632030130000|2021-09-19 05:42:10|528.98|524.88|528.98|524.88|528.98|524.88|528.98|524.88|1
1632030140000|2021-09-19 05:42:20|528.99|524.89|528.99|524.89|528.99|524.89|528.99|524.89|1
1632030150000|2021-09-19 05:42:30|529|524.9|528.99|524.89|529|524.9|528.99|524.89|2
1632030160000|2021-09-19 05:42:40|528.94|524.84|528.93|524.83|528.96|524.86|528.93|524.83|4
1632030170000|2021-09-19 05:42:50|528.92|524.82|528.91|524.81|528.93|524.83|528.91|524.81|3
1632030180000|2021-09-19 05:43:00|528.92|524.82|529.02|524.92|529.02|524.92|528.92|524.82|8
1632030190000|2021-09-19 05:43:10|529.03|524.93|530.14|526.04|530.21|526.11|529|524.9|18
1632030200000|2021-09-19 05:43:20|530.15|526.05|530.05|525.95|530.16|526.06|530.05|525.95|20
1632030210000|2021-09-19 05:43:30|530.08|525.98|530.12|526.02|530.12|526.02|530.05|525.95|8
1632030220000|2021-09-19 05:43:40|530.13|526.03|530.16|526.06|530.19|526.09|530.11|526.01|21
1632030230000|2021-09-19 05:43:50|530.17|526.07|530.19|526.09|530.19|526.09|530.13|526.03|18
1632030240000|2021-09-19 05:44:00|530.17|526.07|530.24|526.14|530.31|526.21|530.17|526.07|16
1632030250000|2021-09-19 05:44:10|530.23|526.13|530.25|526.15|530.31|526.21|530.22|526.12|14
1632030260000|2021-09-19 05:44:20|530.24|526.14|530.16|526.06|530.27|526.17|530.16|526.06|7
1632030270000|2021-09-19 05:44:30|530.17|526.07|529.85|525.75|530.17|526.07|529.85|525.75|15
1632030280000|2021-09-19 05:44:40|529.83|525.73|529.95|525.85|529.95|525.85|529.75|525.65|13
1632030290000|2021-09-19 05:44:50|529.97|525.87|530.07|525.97|530.07|525.97|529.96|525.86|15
1632030300000|2021-09-19 05:45:00|530.08|525.98|530.1|526|530.15|526.05|530.08|525.98|14
1632030310000|2021-09-19 05:45:10|530.09|525.99|529.67|525.57|530.09|525.99|529.67|525.57|14
1632030320000|2021-09-19 05:45:20|529.66|525.56|529.55|525.45|529.66|525.56|529.54|525.44|9
1632030330000|2021-09-19 05:45:30|529.56|525.46|529.75|525.65|529.79|525.69|529.55|525.45|13
1632030340000|2021-09-19 05:45:40|529.76|525.66|529.77|525.67|529.79|525.69|529.75|525.65|11
1632030350000|2021-09-19 05:45:50|529.78|525.68|529.75|525.65|529.78|525.68|529.71|525.61|6
1632030360000|2021-09-19 05:46:00|529.76|525.66|529.67|525.57|529.8|525.7|529.67|525.57|14
1632030370000|2021-09-19 05:46:10|529.66|525.56|529.5|525.4|529.66|525.56|529.46|525.36|15
1632030380000|2021-09-19 05:46:20|529.49|525.39|529.47|525.37|529.51|525.41|529.46|525.36|12
1632030390000|2021-09-19 05:46:30|529.45|525.35|529.53|525.43|529.53|525.43|529.45|525.35|8
1632030400000|2021-09-19 05:46:40|529.54|525.44|529.53|525.43|529.56|525.46|529.52|525.42|12
1632030410000|2021-09-19 05:46:50|529.52|525.42|529.53|525.43|529.56|525.46|529.52|525.42|7
1632030420000|2021-09-19 05:47:00|529.55|525.45|529.56|525.46|529.56|525.46|529.53|525.43|11
1632030430000|2021-09-19 05:47:10|529.6|525.5|529.83|525.73|529.83|525.73|529.6|525.5|16
1632030440000|2021-09-19 05:47:20|529.82|525.72|529.85|525.75|529.85|525.75|529.78|525.68|4
1632030450000|2021-09-19 05:47:30|529.84|525.74|529.79|525.69|529.84|525.74|529.79|525.69|8
1632030460000|2021-09-19 05:47:40|529.8|525.7|529.83|525.73|529.83|525.73|529.76|525.66|11
1632030470000|2021-09-19 05:47:50|529.84|525.74|529.82|525.72|529.86|525.76|529.82|525.72|6
1632030480000|2021-09-19 05:48:00|529.83|525.73|529.82|525.72|529.86|525.76|529.82|525.72|15
1632030490000|2021-09-19 05:48:10|529.83|525.73|529.3|525.2|529.83|525.73|529.22|525.12|26
1632030500000|2021-09-19 05:48:20|529.35|525.25|529.38|525.28|529.39|525.29|529.34|525.24|13
1632030510000|2021-09-19 05:48:30|529.39|525.29|529.33|525.23|529.39|525.29|529.33|525.23|10
1632030520000|2021-09-19 05:48:40|529.31|525.21|529.03|524.93|529.31|525.21|529.03|524.93|20
1632030530000|2021-09-19 05:48:50|529|524.9|528.95|524.85|529.03|524.93|528.93|524.83|15
1632030540000|2021-09-19 05:49:00|528.96|524.86|528.89|524.79|528.97|524.87|528.89|524.79|15
1632030550000|2021-09-19 05:49:10|528.9|524.8|528.92|524.82|528.92|524.82|528.8|524.7|14
1632030560000|2021-09-19 05:49:20|528.93|524.83|528.9|524.8|528.93|524.83|528.86|524.76|17
1632030570000|2021-09-19 05:49:30|528.88|524.78|528.87|524.77|528.88|524.78|528.85|524.75|10
1632030580000|2021-09-19 05:49:40|528.88|524.78|528.95|524.85|528.95|524.85|528.86|524.76|12
1632030590000|2021-09-19 05:49:50|528.97|524.87|529.25|525.15|529.26|525.16|528.97|524.87|10
1632030600000|2021-09-19 05:50:00|529.23|525.13|529.51|525.41|529.51|525.41|529.23|525.13|15
1632030610000|2021-09-19 05:50:10|529.54|525.44|529.55|525.45|529.55|525.45|529.53|525.43|5
1632030620000|2021-09-19 05:50:20|529.52|525.42|529.54|525.44|529.55|525.45|529.52|525.42|8
1632030630000|2021-09-19 05:50:30|529.55|525.45|529.54|525.44|529.55|525.45|529.54|525.44|2
1632030640000|2021-09-19 05:50:40|529.55|525.45|529.64|525.54|529.64|525.54|529.54|525.44|7
1632030650000|2021-09-19 05:50:50|529.65|525.55|529.87|525.77|529.87|525.77|529.63|525.53|16
1632030660000|2021-09-19 05:51:00|529.86|525.76|529.87|525.77|529.88|525.78|529.86|525.76|6
1632030670000|2021-09-19 05:51:10|529.86|525.76|529.88|525.78|529.89|525.79|529.86|525.76|5
1632030680000|2021-09-19 05:51:20|529.86|525.76|529.88|525.78|529.88|525.78|529.86|525.76|5
1632030690000|2021-09-19 05:51:30|529.87|525.77|529.89|525.79|529.89|525.79|529.85|525.75|6
1632030700000|2021-09-19 05:51:40|529.82|525.72|529.71|525.61|529.82|525.72|529.68|525.58|22
1632030710000|2021-09-19 05:51:50|529.72|525.62|529.71|525.61|529.74|525.64|529.7|525.6|18
1632030720000|2021-09-19 05:52:00|529.7|525.6|529.99|525.89|529.99|525.89|529.7|525.6|12
1632030730000|2021-09-19 05:52:10|530.02|525.92|529.84|525.74|530.05|525.95|529.83|525.73|15
1632030740000|2021-09-19 05:52:20|529.85|525.75|529.73|525.63|529.85|525.75|529.72|525.62|14
1632030750000|2021-09-19 05:52:30|529.74|525.64|529.76|525.66|529.76|525.66|529.73|525.63|9
1632030760000|2021-09-19 05:52:40|529.77|525.67|529.89|525.79|529.89|525.79|529.74|525.64|13
1632030770000|2021-09-19 05:52:50|529.9|525.8|529.97|525.87|529.98|525.88|529.89|525.79|15
1632030780000|2021-09-19 05:53:00|529.96|525.86|530.03|525.93|530.03|525.93|529.95|525.85|8
1632030800000|2021-09-19 05:53:20|530.02|525.92|530.03|525.93|530.03|525.93|530.02|525.92|4
1632030810000|2021-09-19 05:53:30|530.02|525.92|530.02|525.92|530.03|525.93|530.02|525.92|7
1632030820000|2021-09-19 05:53:40|530.03|525.93|530.03|525.93|530.03|525.93|530.03|525.93|1
1632030830000|2021-09-19 05:53:50|530.02|525.92|530|525.9|530.02|525.92|530|525.9|6
1632030840000|2021-09-19 05:54:00|530.02|525.92|530.04|525.94|530.04|525.94|530|525.9|10
1632030850000|2021-09-19 05:54:10|529.98|525.88|530.04|525.94|530.04|525.94|529.98|525.88|2
1632030860000|2021-09-19 05:54:20|530.05|525.95|530.04|525.94|530.05|525.95|530.04|525.94|2
1632030890000|2021-09-19 05:54:50|530.06|525.96|529.87|525.77|530.06|525.96|529.87|525.77|7
1632030900000|2021-09-19 05:55:00|529.9|525.8|530.02|525.92|530.03|525.93|529.9|525.8|9
1632030910000|2021-09-19 05:55:10|530.03|525.93|530.23|526.13|530.23|526.13|530.03|525.93|11
1632030920000|2021-09-19 05:55:20|530.27|526.17|530.28|526.18|530.3|526.2|530.25|526.15|18
1632030930000|2021-09-19 05:55:30|530.29|526.19|530.36|526.26|530.39|526.29|530.29|526.19|17
1632030940000|2021-09-19 05:55:40|530.38|526.28|530.38|526.28|530.42|526.32|530.38|526.28|6
1632030950000|2021-09-19 05:55:50|530.4|526.3|530.39|526.29|530.4|526.3|530.38|526.28|3
1632030960000|2021-09-19 05:56:00|530.4|526.3|530.31|526.21|530.4|526.3|530.31|526.21|15
1632030970000|2021-09-19 05:56:10|530.32|526.22|530.32|526.22|530.34|526.24|530.31|526.21|24
1632030980000|2021-09-19 05:56:20|530.31|526.21|530.5|526.4|530.5|526.4|530.31|526.21|14
1632031000000|2021-09-19 05:56:40|530.51|526.41|530.51|526.41|530.51|526.41|530.51|526.41|1
1632031010000|2021-09-19 05:56:50|530.52|526.42|530.71|526.61|530.88|526.78|530.52|526.42|16
1632031020000|2021-09-19 05:57:00|530.7|526.6|530.67|526.57|530.74|526.64|530.67|526.57|15
1632031030000|2021-09-19 05:57:10|530.66|526.56|530.62|526.52|530.66|526.56|530.56|526.46|14
1632031040000|2021-09-19 05:57:20|530.64|526.54|530.64|526.54|530.64|526.54|530.61|526.51|10
1632031050000|2021-09-19 05:57:30|530.62|526.52|530.59|526.49|530.64|526.54|530.59|526.49|8
1632031060000|2021-09-19 05:57:40|530.57|526.47|530.58|526.48|530.59|526.49|530.55|526.45|12
1632031070000|2021-09-19 05:57:50|530.59|526.49|530.57|526.47|530.6|526.5|530.57|526.47|5
1632031080000|2021-09-19 05:58:00|530.55|526.45|530.55|526.45|530.56|526.46|530.55|526.45|7
1632031090000|2021-09-19 05:58:10|530.57|526.47|530.54|526.44|530.58|526.48|530.54|526.44|7
1632031100000|2021-09-19 05:58:20|530.42|526.32|530.24|526.14|530.42|526.32|530.24|526.14|18
1632031110000|2021-09-19 05:58:30|530.25|526.15|530.17|526.07|530.29|526.19|530.17|526.07|16
1632031120000|2021-09-19 05:58:40|530.14|526.04|530.13|526.03|530.17|526.07|530.12|526.02|11
1632031130000|2021-09-19 05:58:50|530.15|526.05|530.26|526.16|530.29|526.19|530.12|526.02|13
1632031140000|2021-09-19 05:59:00|530.25|526.15|530.2|526.1|530.25|526.15|530.2|526.1|8
1632031150000|2021-09-19 05:59:10|530.22|526.12|530.39|526.29|530.39|526.29|530.19|526.09|21
1632031160000|2021-09-19 05:59:20|530.43|526.33|530.59|526.49|530.59|526.49|530.4|526.3|15
1632031170000|2021-09-19 05:59:30|530.64|526.54|530.81|526.71|530.83|526.73|530.64|526.54|16
1632031180000|2021-09-19 05:59:40|530.79|526.69|530.61|526.51|530.79|526.69|530.61|526.51|15
1632031190000|2021-09-19 05:59:50|530.63|526.53|530.46|526.36|530.64|526.54|530.45|526.35|15
1632031200000|2021-09-19 06:00:00|530.44|526.34|530.32|526.22|530.46|526.36|530.31|526.21|9
1632031210000|2021-09-19 06:00:10|530.31|526.21|530.15|526.05|530.31|526.21|530.15|526.05|11
1632031220000|2021-09-19 06:00:20|530.16|526.06|530.17|526.07|530.17|526.07|530.11|526.01|15
1632031230000|2021-09-19 06:00:30|530.16|526.06|530.53|526.43|530.54|526.44|530.16|526.06|16
1632031240000|2021-09-19 06:00:40|530.55|526.45|530.62|526.52|530.7|526.6|530.55|526.45|15
1632031250000|2021-09-19 06:00:50|530.63|526.53|530.52|526.42|530.72|526.62|530.52|526.42|16
1632031260000|2021-09-19 06:01:00|530.51|526.41|530.65|526.55|530.66|526.56|530.51|526.41|16
1632031270000|2021-09-19 06:01:10|530.64|526.54|530.62|526.52|530.67|526.57|530.62|526.52|8
1632031280000|2021-09-19 06:01:20|530.63|526.53|530.49|526.39|530.64|526.54|530.49|526.39|11
1632031290000|2021-09-19 06:01:30|530.46|526.36|530.48|526.38|530.49|526.39|530.39|526.29|14
1632031300000|2021-09-19 06:01:40|530.47|526.37|530.48|526.38|530.49|526.39|530.46|526.36|15
1632031310000|2021-09-19 06:01:50|530.49|526.39|530.41|526.31|530.5|526.4|530.41|526.31|10
1632031320000|2021-09-19 06:02:00|530.4|526.3|530.36|526.26|530.42|526.32|530.35|526.25|15
1632031330000|2021-09-19 06:02:10|530.37|526.27|530.22|526.12|530.37|526.27|530.21|526.11|15
1632031340000|2021-09-19 06:02:20|530.24|526.14|530.22|526.12|530.24|526.14|530.22|526.12|10
1632031350000|2021-09-19 06:02:30|530.2|526.1|530.27|526.17|530.28|526.18|530.2|526.1|9
1632031360000|2021-09-19 06:02:40|530.28|526.18|530.25|526.15|530.28|526.18|530.22|526.12|16
1632031370000|2021-09-19 06:02:50|530.28|526.18|530.27|526.17|530.28|526.18|530.25|526.15|11
1632031380000|2021-09-19 06:03:00|530.28|526.18|530.21|526.11|530.28|526.18|530.21|526.11|14
1632031390000|2021-09-19 06:03:10|530.23|526.13|530.18|526.08|530.24|526.14|530.16|526.06|15
1632031400000|2021-09-19 06:03:20|530.16|526.06|530.17|526.07|530.17|526.07|530.14|526.04|7
1632031410000|2021-09-19 06:03:30|530.13|526.03|529.58|525.48|530.13|526.03|529.58|525.48|27
1632031420000|2021-09-19 06:03:40|529.52|525.42|528.88|524.78|529.52|525.42|528.88|524.78|28
1632031430000|2021-09-19 06:03:50|528.85|524.75|528.46|524.36|528.85|524.75|528.46|524.36|17
1632031440000|2021-09-19 06:04:00|528.45|524.35|528.56|524.46|528.56|524.46|528.27|524.17|23
1632031450000|2021-09-19 06:04:10|528.55|524.45|528.21|524.11|528.55|524.45|528.21|524.11|19
1632031460000|2021-09-19 06:04:20|528.2|524.1|528.11|524.01|528.22|524.12|528.11|524.01|16
1632031470000|2021-09-19 06:04:30|528.15|524.05|528.24|524.14|528.45|524.35|528.15|524.05|20
1632031480000|2021-09-19 06:04:40|528.26|524.16|528.41|524.31|528.41|524.31|528.22|524.12|21
1632031490000|2021-09-19 06:04:50|528.4|524.3|528.49|524.39|528.56|524.46|528.4|524.3|20
1632031500000|2021-09-19 06:05:00|528.48|524.38|528.14|524.04|528.48|524.38|528.14|524.04|15
1632031510000|2021-09-19 06:05:10|528.17|524.07|527.66|523.56|528.4|524.3|527.66|523.56|26
1632031520000|2021-09-19 06:05:20|527.62|523.52|528.13|524.03|528.13|524.03|527.62|523.52|26
1632031530000|2021-09-19 06:05:30|528.17|524.07|528.26|524.16|528.26|524.16|528.15|524.05|15
1632031540000|2021-09-19 06:05:40|528.25|524.15|528.13|524.03|528.25|524.15|528.05|523.95|25
1632031550000|2021-09-19 06:05:50|528.14|524.04|528.33|524.23|528.36|524.26|528.13|524.03|19
1632031560000|2021-09-19 06:06:00|528.32|524.22|528.37|524.27|528.44|524.34|528.29|524.19|22
1632031570000|2021-09-19 06:06:10|528.42|524.32|528.69|524.59|528.69|524.59|528.38|524.28|18
1632031580000|2021-09-19 06:06:20|528.72|524.62|528.81|524.71|528.82|524.72|528.67|524.57|22
1632031590000|2021-09-19 06:06:30|528.79|524.69|528.74|524.64|528.79|524.69|528.74|524.64|6
1632031600000|2021-09-19 06:06:40|528.76|524.66|526.61|522.51|529.5|525.4|526.61|522.51|29
1632031610000|2021-09-19 06:06:50|526.53|522.43|526.61|522.51|527.13|523.03|525.88|521.78|36
1632031620000|2021-09-19 06:07:00|526.62|522.52|526.99|522.89|526.99|522.89|526.62|522.52|28
1632031630000|2021-09-19 06:07:10|526.84|522.74|526.63|522.53|526.84|522.74|526.33|522.23|31
1632031640000|2021-09-19 06:07:20|526.62|522.52|526.36|522.26|526.64|522.54|526.36|522.26|28
1632031650000|2021-09-19 06:07:30|526.37|522.27|526.65|522.55|526.67|522.57|526.37|522.27|26
1632031660000|2021-09-19 06:07:40|526.61|522.51|526.49|522.39|526.61|522.51|526.23|522.13|28
1632031670000|2021-09-19 06:07:50|526.52|522.42|526.11|522.01|526.54|522.44|526.1|522|27
1632031680000|2021-09-19 06:08:00|526.15|522.05|526.32|522.22|526.36|522.26|526.15|522.05|27
1632031690000|2021-09-19 06:08:10|526.31|522.21|526.23|522.13|526.31|522.21|526.21|522.11|19
1632031700000|2021-09-19 06:08:20|526.24|522.14|526.18|522.08|526.29|522.19|526.18|522.08|27
1632031710000|2021-09-19 06:08:30|526.2|522.1|526.23|522.13|526.27|522.17|526.12|522.02|21
1632031720000|2021-09-19 06:08:40|526.25|522.15|526.04|521.94|526.26|522.16|526.04|521.94|17
1632031730000|2021-09-19 06:08:50|526.05|521.95|526.2|522.1|526.21|522.11|526.01|521.91|20
1632031740000|2021-09-19 06:09:00|526.19|522.09|526.52|522.42|526.52|522.42|526.18|522.08|19
1632031750000|2021-09-19 06:09:10|526.53|522.43|526.72|522.62|526.75|522.65|526.53|522.43|19
1632031760000|2021-09-19 06:09:20|526.74|522.64|526.78|522.68|526.85|522.75|526.7|522.6|12
1632031770000|2021-09-19 06:09:30|526.79|522.69|526.6|522.5|526.79|522.69|526.57|522.47|23
1632031780000|2021-09-19 06:09:40|526.59|522.49|526.24|522.14|526.61|522.51|526.16|522.06|21
1632031790000|2021-09-19 06:09:50|526.22|522.12|526.03|521.93|526.22|522.12|526.02|521.92|24
1632031800000|2021-09-19 06:10:00|526.02|521.92|525.75|521.65|526.03|521.93|525.75|521.65|19
1632031810000|2021-09-19 06:10:10|525.66|521.56|524.69|520.59|525.66|521.56|524.69|520.59|26
1632031820000|2021-09-19 06:10:20|524.63|520.53|525.01|520.91|525.02|520.92|524.63|520.53|26
1632031830000|2021-09-19 06:10:30|525.02|520.92|525.06|520.96|525.1|521|525.02|520.92|24
1632031840000|2021-09-19 06:10:40|525.07|520.97|525.1|521|525.13|521.03|525.07|520.97|13
1632031850000|2021-09-19 06:10:50|525.11|521.01|524.95|520.85|525.15|521.05|524.95|520.85|21
1632031860000|2021-09-19 06:11:00|524.99|520.89|525.02|520.92|525.04|520.94|524.94|520.84|21
1632031870000|2021-09-19 06:11:10|525.04|520.94|525|520.9|525.04|520.94|524.91|520.81|23
1632031880000|2021-09-19 06:11:20|525.02|520.92|525.04|520.94|525.05|520.95|524.94|520.84|20
1632031890000|2021-09-19 06:11:30|525.03|520.93|525|520.9|525.03|520.93|525|520.9|6
1632031900000|2021-09-19 06:11:40|525.01|520.91|525.24|521.14|525.24|521.14|525.01|520.91|14
1632031910000|2021-09-19 06:11:50|525.32|521.22|525.3|521.2|525.62|521.52|525.29|521.19|28
1632031920000|2021-09-19 06:12:00|525.31|521.21|525.59|521.49|525.59|521.49|525.31|521.21|21
1632031930000|2021-09-19 06:12:10|525.6|521.5|525.62|521.52|525.65|521.55|525.58|521.48|13
1632031940000|2021-09-19 06:12:20|525.63|521.53|525.35|521.25|525.66|521.56|525.31|521.21|23
1632031950000|2021-09-19 06:12:30|525.33|521.23|525.53|521.43|525.53|521.43|525.33|521.23|16
1632031960000|2021-09-19 06:12:40|525.55|521.45|525.62|521.52|525.79|521.69|525.55|521.45|23
1632031970000|2021-09-19 06:12:50|525.66|521.56|525.7|521.6|525.77|521.67|525.66|521.56|24
1632031980000|2021-09-19 06:13:00|525.71|521.61|525.91|521.81|525.97|521.87|525.71|521.61|19
1632031990000|2021-09-19 06:13:10|525.93|521.83|525.89|521.79|525.99|521.89|525.89|521.79|12
1632032000000|2021-09-19 06:13:20|525.84|521.74|525.98|521.88|525.99|521.89|525.79|521.69|16
1632032010000|2021-09-19 06:13:30|525.99|521.89|526.07|521.97|526.1|522|525.99|521.89|16
1632032020000|2021-09-19 06:13:40|526.08|521.98|526.02|521.92|526.08|521.98|525.96|521.86|12
1632032030000|2021-09-19 06:13:50|526|521.9|526.08|521.98|526.08|521.98|526|521.9|7
1632032040000|2021-09-19 06:14:00|526.07|521.97|526.12|522.02|526.18|522.08|526.07|521.97|13
1632032050000|2021-09-19 06:14:10|526.11|522.01|525.82|521.72|526.13|522.03|525.81|521.71|21
1632032060000|2021-09-19 06:14:20|525.85|521.75|525.84|521.74|525.86|521.76|525.82|521.72|8
1632032070000|2021-09-19 06:14:30|525.85|521.75|525.86|521.76|525.86|521.76|525.8|521.7|15
1632032080000|2021-09-19 06:14:40|525.85|521.75|525.81|521.71|525.86|521.76|525.79|521.69|17
1632032090000|2021-09-19 06:14:50|525.82|521.72|525.68|521.58|525.82|521.72|525.67|521.57|14
1632032100000|2021-09-19 06:15:00|525.69|521.59|525.65|521.55|525.69|521.59|525.62|521.52|16
1632032110000|2021-09-19 06:15:10|525.63|521.53|525.69|521.59|525.69|521.59|525.63|521.53|10
1632032120000|2021-09-19 06:15:20|525.68|521.58|525.68|521.58|525.71|521.61|525.68|521.58|7
1632032130000|2021-09-19 06:15:30|525.67|521.57|525.9|521.8|525.9|521.8|525.67|521.57|20
1632032140000|2021-09-19 06:15:40|525.91|521.81|525.95|521.85|525.95|521.85|525.91|521.81|15
1632032150000|2021-09-19 06:15:50|525.94|521.84|526.13|522.03|526.13|522.03|525.92|521.82|12
1632032160000|2021-09-19 06:16:00|526.14|522.04|526.24|522.14|526.29|522.19|526.12|522.02|22
1632032170000|2021-09-19 06:16:10|526.21|522.11|526.26|522.16|526.26|522.16|526.13|522.03|22
1632032180000|2021-09-19 06:16:20|526.3|522.2|526.62|522.52|526.62|522.52|526.3|522.2|24
1632032190000|2021-09-19 06:16:30|526.63|522.53|526.75|522.65|526.75|522.65|526.63|522.53|22
1632032200000|2021-09-19 06:16:40|526.76|522.66|526.93|522.83|526.96|522.86|526.76|522.66|15
1632032210000|2021-09-19 06:16:50|526.94|522.84|526.97|522.87|526.99|522.89|526.93|522.83|14
1632032220000|2021-09-19 06:17:00|526.99|522.89|526.87|522.77|526.99|522.89|526.86|522.76|20
1632032230000|2021-09-19 06:17:10|526.83|522.73|526.24|522.14|526.83|522.73|526.24|522.14|24
1632032240000|2021-09-19 06:17:20|526.23|522.13|525.7|521.6|526.23|522.13|525.66|521.56|22
1632032250000|2021-09-19 06:17:30|525.65|521.55|525.48|521.38|525.66|521.56|525.47|521.37|19
1632032260000|2021-09-19 06:17:40|525.46|521.36|525.23|521.13|525.46|521.36|525.21|521.11|28
1632032270000|2021-09-19 06:17:50|525.24|521.14|525.25|521.15|525.25|521.15|525.22|521.12|14
1632032280000|2021-09-19 06:18:00|525.24|521.14|525.32|521.22|525.32|521.22|525.24|521.14|17
1632032290000|2021-09-19 06:18:10|525.33|521.23|525.61|521.51|525.64|521.54|525.32|521.22|21
1632032300000|2021-09-19 06:18:20|525.64|521.54|525.95|521.85|525.95|521.85|525.64|521.54|16
1632032310000|2021-09-19 06:18:30|525.96|521.86|526|521.9|526.24|522.14|525.95|521.85|17
1632032320000|2021-09-19 06:18:40|525.99|521.89|525.83|521.73|525.99|521.89|525.83|521.73|24
1632032330000|2021-09-19 06:18:50|525.82|521.72|525.72|521.62|525.82|521.72|525.72|521.62|16
1632032340000|2021-09-19 06:19:00|525.73|521.63|525.8|521.7|525.8|521.7|525.72|521.62|8
1632032350000|2021-09-19 06:19:10|525.81|521.71|525.89|521.79|525.89|521.79|525.81|521.71|4
1632032360000|2021-09-19 06:19:20|525.9|521.8|525.99|521.89|526.01|521.91|525.9|521.8|15
1632032370000|2021-09-19 06:19:30|526.01|521.91|525.84|521.74|526.01|521.91|525.8|521.7|18
1632032380000|2021-09-19 06:19:40|525.83|521.73|525.72|521.62|525.83|521.73|525.67|521.57|24
1632032390000|2021-09-19 06:19:50|525.75|521.65|525.69|521.59|525.75|521.65|525.65|521.55|20
1632032400000|2021-09-19 06:20:00|525.68|521.58|525.65|521.55|525.74|521.64|525.65|521.55|16
1632032410000|2021-09-19 06:20:10|525.64|521.54|525.55|521.45|525.65|521.55|525.52|521.42|25
1632032420000|2021-09-19 06:20:20|525.53|521.43|525.32|521.22|525.55|521.45|525.32|521.22|12
1632032430000|2021-09-19 06:20:30|525.33|521.23|525.4|521.3|525.43|521.33|525.32|521.22|20
1632032440000|2021-09-19 06:20:40|525.41|521.31|525.46|521.36|525.46|521.36|525.41|521.31|10
1632032450000|2021-09-19 06:20:50|525.45|521.35|525.46|521.36|525.47|521.37|525.45|521.35|14
1632032460000|2021-09-19 06:21:00|525.47|521.37|525.3|521.2|525.48|521.38|525.3|521.2|20
1632032470000|2021-09-19 06:21:10|525.31|521.21|525.27|521.17|525.31|521.21|525.26|521.16|14
1632032480000|2021-09-19 06:21:20|525.28|521.18|525.22|521.12|525.28|521.18|525.22|521.12|15
1632032490000|2021-09-19 06:21:30|525.23|521.13|525.24|521.14|525.27|521.17|525.23|521.13|17
1632032500000|2021-09-19 06:21:40|525.25|521.15|525.13|521.03|525.27|521.17|525.13|521.03|18
1632032510000|2021-09-19 06:21:50|525.14|521.04|524.88|520.78|525.14|521.04|524.87|520.77|29
1632032520000|2021-09-19 06:22:00|524.92|520.82|524.91|520.81|524.92|520.82|524.86|520.76|14
1632032530000|2021-09-19 06:22:10|524.87|520.77|524.91|520.81|524.93|520.83|524.81|520.71|18
1632032540000|2021-09-19 06:22:20|524.92|520.82|524.91|520.81|524.92|520.82|524.86|520.76|17
1632032550000|2021-09-19 06:22:30|524.92|520.82|524.86|520.76|524.96|520.86|524.86|520.76|21
1632032560000|2021-09-19 06:22:40|524.85|520.75|524.88|520.78|524.91|520.81|524.83|520.73|21
1632032570000|2021-09-19 06:22:50|524.89|520.79|524.89|520.79|524.92|520.82|524.88|520.78|11
1632032580000|2021-09-19 06:23:00|524.9|520.8|524.83|520.73|524.9|520.8|524.83|520.73|16
1632032590000|2021-09-19 06:23:10|524.85|520.75|524.66|520.56|524.85|520.75|524.64|520.54|16
1632032600000|2021-09-19 06:23:20|524.67|520.57|524.68|520.58|524.68|520.58|524.65|520.55|20
1632032610000|2021-09-19 06:23:30|524.69|520.59|524.71|520.61|524.71|520.61|524.62|520.52|13
1632032620000|2021-09-19 06:23:40|524.73|520.63|524.81|520.71|524.93|520.83|524.73|520.63|26
1632032630000|2021-09-19 06:23:50|524.8|520.7|524.71|520.61|524.84|520.74|524.7|520.6|20
1632032640000|2021-09-19 06:24:00|524.7|520.6|524.86|520.76|524.87|520.77|524.69|520.59|17
1632032650000|2021-09-19 06:24:10|524.87|520.77|525.06|520.96|525.06|520.96|524.87|520.77|11
1632032660000|2021-09-19 06:24:20|525.05|520.95|525.04|520.94|525.11|521.01|525.02|520.92|10
1632032670000|2021-09-19 06:24:30|525.05|520.95|525.04|520.94|525.05|520.95|525.04|520.94|8
1632032680000|2021-09-19 06:24:40|525.03|520.93|525.15|521.05|525.15|521.05|525.03|520.93|11
1632032690000|2021-09-19 06:24:50|525.14|521.04|525.11|521.01|525.17|521.07|525.11|521.01|12
1632032700000|2021-09-19 06:25:00|525.1|521|524.98|520.88|525.1|521|524.97|520.87|18
1632032710000|2021-09-19 06:25:10|524.97|520.87|524.71|520.61|524.98|520.88|524.7|520.6|24
1632032720000|2021-09-19 06:25:20|524.7|520.6|524.65|520.55|524.7|520.6|524.65|520.55|16
1632032730000|2021-09-19 06:25:30|524.62|520.52|524.28|520.18|524.62|520.52|524.28|520.18|24
1632032740000|2021-09-19 06:25:40|524.32|520.22|524.27|520.17|524.35|520.25|524.26|520.16|15
1632032750000|2021-09-19 06:25:50|524.28|520.18|524.27|520.17|524.33|520.23|524.21|520.11|15
1632032760000|2021-09-19 06:26:00|524.28|520.18|524.24|520.14|524.29|520.19|524.23|520.13|21
1632032770000|2021-09-19 06:26:10|524.23|520.13|524.18|520.08|524.24|520.14|524.18|520.08|15
1632032780000|2021-09-19 06:26:20|524.2|520.1|524.22|520.12|524.25|520.15|524.2|520.1|11
1632032790000|2021-09-19 06:26:30|524.23|520.13|524.18|520.08|524.23|520.13|524.18|520.08|9
1632032800000|2021-09-19 06:26:40|524.2|520.1|524.24|520.14|524.26|520.16|524.17|520.07|10
1632032810000|2021-09-19 06:26:50|524.23|520.13|524.23|520.13|524.25|520.15|524.21|520.11|9
1632032820000|2021-09-19 06:27:00|524.26|520.16|524.22|520.12|524.26|520.16|524.21|520.11|10
1632032830000|2021-09-19 06:27:10|524.21|520.11|524.33|520.23|524.33|520.23|524.21|520.11|12
1632032840000|2021-09-19 06:27:20|524.34|520.24|524.29|520.19|524.39|520.29|524.22|520.12|19
1632032850000|2021-09-19 06:27:30|524.31|520.21|524.19|520.09|524.34|520.24|524.19|520.09|17
1632032860000|2021-09-19 06:27:40|524.2|520.1|524.24|520.14|524.27|520.17|524.2|520.1|13
1632032870000|2021-09-19 06:27:50|524.25|520.15|524.2|520.1|524.28|520.18|524.2|520.1|17
1632032880000|2021-09-19 06:28:00|524.19|520.09|524.23|520.13|524.27|520.17|524.19|520.09|23
1632032890000|2021-09-19 06:28:10|524.22|520.12|524.24|520.14|524.29|520.19|524.22|520.12|14
1632032900000|2021-09-19 06:28:20|524.23|520.13|524.46|520.36|524.46|520.36|524.23|520.13|19
1632032910000|2021-09-19 06:28:30|524.45|520.35|524.49|520.39|524.49|520.39|524.43|520.33|17
1632032920000|2021-09-19 06:28:40|524.52|520.42|524.64|520.54|524.69|520.59|524.52|520.42|19
1632032930000|2021-09-19 06:28:50|524.65|520.55|524.67|520.57|524.69|520.59|524.65|520.55|11
1632032940000|2021-09-19 06:29:00|524.69|520.59|524.92|520.82|524.92|520.82|524.67|520.57|16
1632032950000|2021-09-19 06:29:10|524.91|520.81|524.9|520.8|524.99|520.89|524.9|520.8|12
1632032960000|2021-09-19 06:29:20|524.85|520.75|524.71|520.61|524.88|520.78|524.71|520.61|14
1632032970000|2021-09-19 06:29:30|524.7|520.6|524.76|520.66|524.91|520.81|524.7|520.6|26
1632032980000|2021-09-19 06:29:40|524.75|520.65|524.84|520.74|524.87|520.77|524.75|520.65|19
1632032990000|2021-09-19 06:29:50|524.83|520.73|524.83|520.73|524.85|520.75|524.82|520.72|11
1632033000000|2021-09-19 06:30:00|524.84|520.74|524.87|520.77|524.87|520.77|524.83|520.73|13
1632033010000|2021-09-19 06:30:10|524.86|520.76|524.87|520.77|524.88|520.78|524.86|520.76|6
1632033020000|2021-09-19 06:30:20|524.88|520.78|524.87|520.77|524.88|520.78|524.87|520.77|2
1632033030000|2021-09-19 06:30:30|524.88|520.78|524.88|520.78|524.88|520.78|524.87|520.77|9
1632033040000|2021-09-19 06:30:40|524.87|520.77|525.08|520.98|525.09|520.99|524.87|520.77|15
1632033050000|2021-09-19 06:30:50|525.07|520.97|525.12|521.02|525.22|521.12|525.07|520.97|14
1632033060000|2021-09-19 06:31:00|525.11|521.01|525.07|520.97|525.11|521.01|524.97|520.87|18
1632033070000|2021-09-19 06:31:10|525.06|520.96|525.17|521.07|525.21|521.11|525.06|520.96|17
1632033080000|2021-09-19 06:31:20|525.18|521.08|525.18|521.08|525.19|521.09|525.17|521.07|5
1632033090000|2021-09-19 06:31:30|525.19|521.09|525.13|521.03|525.2|521.1|525.13|521.03|9
1632033100000|2021-09-19 06:31:40|525.14|521.04|525.18|521.08|525.18|521.08|525.14|521.04|8
1632033110000|2021-09-19 06:31:50|525.17|521.07|525.24|521.14|525.24|521.14|525.17|521.07|12
1632033120000|2021-09-19 06:32:00|525.23|521.13|525.26|521.16|525.26|521.16|525.23|521.13|8
1632033130000|2021-09-19 06:32:10|525.29|521.19|525.3|521.2|525.32|521.22|525.29|521.19|7
1632033140000|2021-09-19 06:32:20|525.29|521.19|525.3|521.2|525.3|521.2|525.29|521.19|2
1632033150000|2021-09-19 06:32:30|525.28|521.18|525.38|521.28|525.38|521.28|525.28|521.18|8
1632033160000|2021-09-19 06:32:40|525.4|521.3|525.35|521.25|525.41|521.31|525.32|521.22|14
1632033170000|2021-09-19 06:32:50|525.37|521.27|525.38|521.28|525.38|521.28|525.35|521.25|6
1632033180000|2021-09-19 06:33:00|525.4|521.3|525.5|521.4|525.51|521.41|525.4|521.3|12
1632033190000|2021-09-19 06:33:10|525.52|521.42|525.51|521.41|525.52|521.42|525.51|521.41|8
1632033200000|2021-09-19 06:33:20|525.5|521.4|525.44|521.34|525.5|521.4|525.43|521.33|16
1632033210000|2021-09-19 06:33:30|525.43|521.33|525.44|521.34|525.45|521.35|525.43|521.33|10
1632033220000|2021-09-19 06:33:40|525.43|521.33|525.45|521.35|525.45|521.35|525.4|521.3|4
1632033230000|2021-09-19 06:33:50|525.4|521.3|525.29|521.19|525.41|521.31|525.29|521.19|12
1632033240000|2021-09-19 06:34:00|525.28|521.18|525.3|521.2|525.3|521.2|525.27|521.17|8
1632033250000|2021-09-19 06:34:10|525.31|521.21|525.43|521.33|525.43|521.33|525.3|521.2|7
1632033260000|2021-09-19 06:34:20|525.42|521.32|525.41|521.31|525.52|521.42|525.4|521.3|16
1632033270000|2021-09-19 06:34:30|525.4|521.3|525.47|521.37|525.49|521.39|525.38|521.28|14
1632033280000|2021-09-19 06:34:40|525.46|521.36|525.41|521.31|525.46|521.36|525.39|521.29|10
1632033290000|2021-09-19 06:34:50|525.42|521.32|525.42|521.32|525.43|521.33|525.41|521.31|5
1632033300000|2021-09-19 06:35:00|525.43|521.33|525.48|521.38|525.48|521.38|525.42|521.32|10
1632033310000|2021-09-19 06:35:10|525.47|521.37|525.5|521.4|525.51|521.41|525.47|521.37|8
1632033320000|2021-09-19 06:35:20|525.58|521.48|525.77|521.67|525.81|521.71|525.58|521.48|27
1632033330000|2021-09-19 06:35:30|525.76|521.66|525.76|521.66|525.77|521.67|525.76|521.66|5
1632033340000|2021-09-19 06:35:40|525.75|521.65|525.75|521.65|525.76|521.66|525.73|521.63|9
1632033350000|2021-09-19 06:35:50|525.76|521.66|525.71|521.61|525.76|521.66|525.69|521.59|14
1632033360000|2021-09-19 06:36:00|525.7|521.6|525.78|521.68|525.84|521.74|525.7|521.6|19
1632033370000|2021-09-19 06:36:10|525.77|521.67|525.82|521.72|525.82|521.72|525.77|521.67|7
1632033380000|2021-09-19 06:36:20|525.81|521.71|525.87|521.77|525.87|521.77|525.79|521.69|15
1632033390000|2021-09-19 06:36:30|525.86|521.76|525.86|521.76|525.88|521.78|525.86|521.76|13
1632033400000|2021-09-19 06:36:40|525.87|521.77|525.93|521.83|525.94|521.84|525.87|521.77|8
1632033410000|2021-09-19 06:36:50|525.94|521.84|526.22|522.12|526.22|522.12|525.92|521.82|21
1632033420000|2021-09-19 06:37:00|526.28|522.18|526.38|522.28|526.41|522.31|526.28|522.18|24
1632033430000|2021-09-19 06:37:10|526.39|522.29|526.37|522.27|526.39|522.29|526.35|522.25|19
1632033440000|2021-09-19 06:37:20|526.4|522.3|526.42|522.32|526.44|522.34|526.39|522.29|15
1632033450000|2021-09-19 06:37:30|526.4|522.3|526.39|522.29|526.42|522.32|526.37|522.27|6
1632033460000|2021-09-19 06:37:40|526.4|522.3|526.17|522.07|526.4|522.3|526.17|522.07|24
1632033470000|2021-09-19 06:37:50|526.16|522.06|526.1|522|526.16|522.06|526.1|522|9
1632033480000|2021-09-19 06:38:00|526.11|522.01|526.15|522.05|526.16|522.06|526.11|522.01|8
1632033490000|2021-09-19 06:38:10|526.14|522.04|526.12|522.02|526.15|522.05|526.11|522.01|11
1632033500000|2021-09-19 06:38:20|526.13|522.03|526.16|522.06|526.17|522.07|526.11|522.01|17
1632033510000|2021-09-19 06:38:30|526.15|522.05|526.16|522.06|526.16|522.06|526.12|522.02|12
1632033520000|2021-09-19 06:38:40|526.14|522.04|526.15|522.05|526.16|522.06|526.12|522.02|9
1632033530000|2021-09-19 06:38:50|526.16|522.06|526.2|522.1|526.21|522.11|526.15|522.05|15
1632033540000|2021-09-19 06:39:00|526.21|522.11|526.26|522.16|526.26|522.16|526.21|522.11|18
1632033550000|2021-09-19 06:39:10|526.28|522.18|526.3|522.2|526.3|522.2|526.27|522.17|19
1632033560000|2021-09-19 06:39:20|526.29|522.19|526.29|522.19|526.29|522.19|526.22|522.12|14
1632033570000|2021-09-19 06:39:30|526.3|522.2|526.34|522.24|526.34|522.24|526.3|522.2|7
1632033580000|2021-09-19 06:39:40|526.36|522.26|526.34|522.24|526.43|522.33|526.33|522.23|18
1632033590000|2021-09-19 06:39:50|526.35|522.25|526.37|522.27|526.4|522.3|526.35|522.25|7
1632033600000|2021-09-19 06:40:00|526.38|522.28|526.35|522.25|526.39|522.29|526.35|522.25|12
1632033610000|2021-09-19 06:40:10|526.36|522.26|526.37|522.27|526.37|522.27|526.36|522.26|2
1632033620000|2021-09-19 06:40:20|526.39|522.29|526.38|522.28|526.4|522.3|526.36|522.26|14
1632033630000|2021-09-19 06:40:30|526.39|522.29|526.58|522.48|526.58|522.48|526.33|522.23|13
1632033640000|2021-09-19 06:40:40|526.54|522.44|526.59|522.49|526.6|522.5|526.54|522.44|11
1632033650000|2021-09-19 06:40:50|526.6|522.5|526.53|522.43|526.61|522.51|526.53|522.43|15
1632033660000|2021-09-19 06:41:00|526.52|522.42|526.59|522.49|526.6|522.5|526.52|522.42|16
1632033670000|2021-09-19 06:41:10|526.56|522.46|526.54|522.44|526.56|522.46|526.53|522.43|17
1632033680000|2021-09-19 06:41:20|526.53|522.43|526.48|522.38|526.55|522.45|526.42|522.32|19
1632033690000|2021-09-19 06:41:30|526.49|522.39|526.52|522.42|526.52|522.42|526.49|522.39|9
1632033700000|2021-09-19 06:41:40|526.51|522.41|526.51|522.41|526.52|522.42|526.51|522.41|3
1632033710000|2021-09-19 06:41:50|526.5|522.4|526.53|522.43|526.54|522.44|526.44|522.34|12
1632033720000|2021-09-19 06:42:00|526.54|522.44|526.58|522.48|526.6|522.5|526.54|522.44|15
1632033730000|2021-09-19 06:42:10|526.6|522.5|526.67|522.57|526.67|522.57|526.58|522.48|19
1632033740000|2021-09-19 06:42:20|526.66|522.56|526.65|522.55|526.68|522.58|526.65|522.55|12
1632033750000|2021-09-19 06:42:30|526.66|522.56|526.57|522.47|526.66|522.56|526.57|522.47|10
1632033760000|2021-09-19 06:42:40|526.58|522.48|526.56|522.46|526.6|522.5|526.56|522.46|13
1632033770000|2021-09-19 06:42:50|526.57|522.47|526.58|522.48|526.6|522.5|526.56|522.46|16
1632033780000|2021-09-19 06:43:00|526.59|522.49|526.61|522.51|526.61|522.51|526.58|522.48|10
1632033790000|2021-09-19 06:43:10|526.6|522.5|526.47|522.37|526.6|522.5|526.42|522.32|15
1632033800000|2021-09-19 06:43:20|526.46|522.36|526.54|522.44|526.54|522.44|526.44|522.34|12
1632033810000|2021-09-19 06:43:30|526.52|522.42|526.51|522.41|526.52|522.42|526.5|522.4|12
1632033820000|2021-09-19 06:43:40|526.5|522.4|526.51|522.41|526.52|522.42|526.5|522.4|15
1632033830000|2021-09-19 06:43:50|526.5|522.4|526.35|522.25|526.5|522.4|526.35|522.25|12
1632033840000|2021-09-19 06:44:00|526.36|522.26|526.36|522.26|526.36|522.26|526.3|522.2|13
1632033850000|2021-09-19 06:44:10|526.35|522.25|526.43|522.33|526.44|522.34|526.33|522.23|16
1632033860000|2021-09-19 06:44:20|526.44|522.34|526.44|522.34|526.45|522.35|526.44|522.34|5
1632033870000|2021-09-19 06:44:30|526.45|522.35|526.5|522.4|526.5|522.4|526.44|522.34|5
1632033880000|2021-09-19 06:44:40|526.54|522.44|526.71|522.61|526.71|522.61|526.54|522.44|16
1632033890000|2021-09-19 06:44:50|526.72|522.62|526.73|522.63|526.73|522.63|526.71|522.61|6
1632033900000|2021-09-19 06:45:00|526.72|522.62|526.78|522.68|526.79|522.69|526.72|522.62|4
1632033910000|2021-09-19 06:45:10|526.79|522.69|526.8|522.7|526.8|522.7|526.79|522.69|2
1632033920000|2021-09-19 06:45:20|526.81|522.71|526.69|522.59|526.82|522.72|526.69|522.59|9
1632033930000|2021-09-19 06:45:30|526.68|522.58|526.54|522.44|526.68|522.58|526.54|522.44|10
1632033940000|2021-09-19 06:45:40|526.55|522.45|526.52|522.42|526.57|522.47|526.49|522.39|11
1632033950000|2021-09-19 06:45:50|526.48|522.38|526.49|522.39|526.54|522.44|526.46|522.36|15
1632033960000|2021-09-19 06:46:00|526.5|522.4|526.39|522.29|526.5|522.4|526.38|522.28|15
1632033970000|2021-09-19 06:46:10|526.38|522.28|526.32|522.22|526.38|522.28|526.32|522.22|4
1632033980000|2021-09-19 06:46:20|526.31|522.21|526.29|522.19|526.31|522.21|526.25|522.15|11
1632033990000|2021-09-19 06:46:30|526.28|522.18|526.21|522.11|526.29|522.19|526.21|522.11|12
1632034000000|2021-09-19 06:46:40|526.24|522.14|526.24|522.14|526.25|522.15|526.21|522.11|11
1632034010000|2021-09-19 06:46:50|526.25|522.15|526.31|522.21|526.34|522.24|526.25|522.15|17
1632034020000|2021-09-19 06:47:00|526.3|522.2|526.28|522.18|526.31|522.21|526.28|522.18|3
1632034030000|2021-09-19 06:47:10|526.29|522.19|526.19|522.09|526.29|522.19|526.19|522.09|8
1632034040000|2021-09-19 06:47:20|526.21|522.11|526.23|522.13|526.24|522.14|526.21|522.11|11
1632034050000|2021-09-19 06:47:30|526.19|522.09|526.42|522.32|526.43|522.33|526.19|522.09|14
1632034060000|2021-09-19 06:47:40|526.43|522.33|526.47|522.37|526.48|522.38|526.41|522.31|14
1632034070000|2021-09-19 06:47:50|526.5|522.4|526.51|522.41|526.51|522.41|526.5|522.4|10
1632034080000|2021-09-19 06:48:00|526.5|522.4|526.54|522.44|526.57|522.47|526.5|522.4|9
1632034090000|2021-09-19 06:48:10|526.53|522.43|526.53|522.43|526.54|522.44|526.52|522.42|8
1632034100000|2021-09-19 06:48:20|526.54|522.44|526.6|522.5|526.61|522.51|526.53|522.43|16
1632034110000|2021-09-19 06:48:30|526.59|522.49|526.61|522.51|526.62|522.52|526.59|522.49|6
1632034120000|2021-09-19 06:48:40|526.62|522.52|526.62|522.52|526.64|522.54|526.61|522.51|6
1632034130000|2021-09-19 06:48:50|526.63|522.53|526.61|522.51|526.63|522.53|526.61|522.51|8
1632034140000|2021-09-19 06:49:00|526.6|522.5|526.56|522.46|526.6|522.5|526.55|522.45|13
1632034150000|2021-09-19 06:49:10|526.57|522.47|527.01|522.91|527.01|522.91|526.57|522.47|11
1632034160000|2021-09-19 06:49:20|527.02|522.92|526.91|522.81|527.02|522.92|526.89|522.79|14
1632034170000|2021-09-19 06:49:30|526.9|522.8|526.9|522.8|526.91|522.81|526.9|522.8|13
1632034180000|2021-09-19 06:49:40|526.91|522.81|526.95|522.85|526.97|522.87|526.91|522.81|11
1632034190000|2021-09-19 06:49:50|526.96|522.86|527.04|522.94|527.07|522.97|526.96|522.86|14
1632034200000|2021-09-19 06:50:00|527.03|522.93|527.03|522.93|527.04|522.94|527.02|522.92|5
1632034210000|2021-09-19 06:50:10|527.02|522.92|527.02|522.92|527.02|522.92|527.01|522.91|5
1632034220000|2021-09-19 06:50:20|527.01|522.91|527.11|523.01|527.13|523.03|527|522.9|18
1632034230000|2021-09-19 06:50:30|527.12|523.02|527.16|523.06|527.16|523.06|527.12|523.02|3
1632034240000|2021-09-19 06:50:40|527.17|523.07|527.26|523.16|527.26|523.16|527.17|523.07|15
1632034250000|2021-09-19 06:50:50|527.24|523.14|527.14|523.04|527.26|523.16|527.14|523.04|18
1632034260000|2021-09-19 06:51:00|527.13|523.03|527.04|522.94|527.14|523.04|526.99|522.89|13
1632034270000|2021-09-19 06:51:10|527.03|522.93|527.04|522.94|527.11|523.01|527.01|522.91|13
1632034280000|2021-09-19 06:51:20|527.05|522.95|527.15|523.05|527.15|523.05|527.03|522.93|14
1632034290000|2021-09-19 06:51:30|527.18|523.08|527.18|523.08|527.22|523.12|527.18|523.08|10
1632034300000|2021-09-19 06:51:40|527.2|523.1|527.26|523.16|527.27|523.17|527.17|523.07|22
1632034310000|2021-09-19 06:51:50|527.25|523.15|527.35|523.25|527.35|523.25|527.25|523.15|18
1632034320000|2021-09-19 06:52:00|527.36|523.26|527.43|523.33|527.43|523.33|527.35|523.25|13
1632034330000|2021-09-19 06:52:10|527.4|523.3|527.44|523.34|527.44|523.34|527.4|523.3|15
1632034340000|2021-09-19 06:52:20|527.43|523.33|527.32|523.22|527.43|523.33|527.3|523.2|16
1632034350000|2021-09-19 06:52:30|527.31|523.21|526.97|522.87|527.31|523.21|526.97|522.87|20
1632034360000|2021-09-19 06:52:40|526.98|522.88|527.02|522.92|527.03|522.93|526.98|522.88|11
1632034370000|2021-09-19 06:52:50|527.03|522.93|526.89|522.79|527.03|522.93|526.81|522.71|21
1632034380000|2021-09-19 06:53:00|526.84|522.74|526.8|522.7|526.84|522.74|526.79|522.69|13
1632034390000|2021-09-19 06:53:10|526.79|522.69|526.73|522.63|526.81|522.71|526.71|522.61|17
1632034400000|2021-09-19 06:53:20|526.74|522.64|526.65|522.55|526.74|522.64|526.65|522.55|12
1632034410000|2021-09-19 06:53:30|526.66|522.56|526.83|522.73|526.83|522.73|526.66|522.56|13
1632034420000|2021-09-19 06:53:40|526.82|522.72|526.64|522.54|526.83|522.73|526.6|522.5|13
1632034430000|2021-09-19 06:53:50|526.61|522.51|526.58|522.48|526.64|522.54|526.57|522.47|13
1632034440000|2021-09-19 06:54:00|526.56|522.46|526.43|522.33|526.56|522.46|526.43|522.33|12
1632034450000|2021-09-19 06:54:10|526.44|522.34|526.48|522.38|526.51|522.41|526.44|522.34|8
1632034460000|2021-09-19 06:54:20|526.47|522.37|526.53|522.43|526.53|522.43|526.47|522.37|7
1632034470000|2021-09-19 06:54:30|526.54|522.44|527.52|523.42|527.53|523.43|526.53|522.43|30
1632034480000|2021-09-19 06:54:40|527.55|523.45|527.49|523.39|527.58|523.48|527.43|523.33|20
1632034490000|2021-09-19 06:54:50|527.5|523.4|527.7|523.6|527.71|523.61|527.5|523.4|14
1632034500000|2021-09-19 06:55:00|527.71|523.61|527.88|523.78|527.88|523.78|527.69|523.59|19
1632034510000|2021-09-19 06:55:10|527.89|523.79|527.82|523.72|527.91|523.81|527.82|523.72|15
1632034520000|2021-09-19 06:55:20|527.81|523.71|527.89|523.79|527.99|523.89|527.81|523.71|14
1632034530000|2021-09-19 06:55:30|527.88|523.78|527.82|523.72|527.91|523.81|527.82|523.72|19
1632034540000|2021-09-19 06:55:40|527.81|523.71|528.04|523.94|528.04|523.94|527.81|523.71|17
1632034550000|2021-09-19 06:55:50|528.03|523.93|527.99|523.89|528.05|523.95|527.96|523.86|17
1632034560000|2021-09-19 06:56:00|528|523.9|527.9|523.8|528.04|523.94|527.89|523.79|22
1632034570000|2021-09-19 06:56:10|527.91|523.81|527.97|523.87|527.97|523.87|527.85|523.75|25
1632034580000|2021-09-19 06:56:20|527.96|523.86|527.85|523.75|527.96|523.86|527.85|523.75|24
1632034590000|2021-09-19 06:56:30|527.83|523.73|527.95|523.85|528|523.9|527.83|523.73|27
1632034600000|2021-09-19 06:56:40|527.94|523.84|527.96|523.86|527.97|523.87|527.94|523.84|11
1632034610000|2021-09-19 06:56:50|527.95|523.85|527.96|523.86|527.97|523.87|527.95|523.85|8
1632034620000|2021-09-19 06:57:00|527.95|523.85|527.95|523.85|527.96|523.86|527.95|523.85|7
1632034630000|2021-09-19 06:57:10|527.92|523.82|528.01|523.91|528.01|523.91|527.89|523.79|20
1632034640000|2021-09-19 06:57:20|527.99|523.89|527.96|523.86|527.99|523.89|527.92|523.82|18
1632034650000|2021-09-19 06:57:30|527.93|523.83|528.01|523.91|528.06|523.96|527.92|523.82|17
1632034660000|2021-09-19 06:57:40|528.02|523.92|527.93|523.83|528.02|523.92|527.92|523.82|17
1632034670000|2021-09-19 06:57:50|527.79|523.69|527.83|523.73|527.84|523.74|527.73|523.63|24
1632034680000|2021-09-19 06:58:00|527.82|523.72|527.91|523.81|527.95|523.85|527.82|523.72|19
1632034690000|2021-09-19 06:58:10|527.93|523.83|528|523.9|528.01|523.91|527.87|523.77|21
1632034700000|2021-09-19 06:58:20|527.99|523.89|528|523.9|528.02|523.92|527.98|523.88|22
1632034710000|2021-09-19 06:58:30|528.01|523.91|527.77|523.67|528.01|523.91|527.76|523.66|21
1632034720000|2021-09-19 06:58:40|527.72|523.62|527.62|523.52|527.72|523.62|527.47|523.37|21
1632034730000|2021-09-19 06:58:50|527.6|523.5|527.54|523.44|527.64|523.54|527.54|523.44|21
1632034740000|2021-09-19 06:59:00|527.51|523.41|527.48|523.38|527.51|523.41|527.46|523.36|11
1632034750000|2021-09-19 06:59:10|527.45|523.35|527.35|523.25|527.46|523.36|527.35|523.25|13
1632034760000|2021-09-19 06:59:20|527.33|523.23|527.41|523.31|527.48|523.38|527.32|523.22|14
1632034770000|2021-09-19 06:59:30|527.4|523.3|527.32|523.22|527.4|523.3|527.32|523.22|13
1632034780000|2021-09-19 06:59:40|527.34|523.24|527.47|523.37|527.47|523.37|527.32|523.22|13
1632034790000|2021-09-19 06:59:50|527.46|523.36|527.68|523.58|527.68|523.58|527.46|523.36|26
1632034800000|2021-09-19 07:00:00|527.66|523.56|527.77|523.67|527.79|523.69|527.66|523.56|14
1632034810000|2021-09-19 07:00:10|527.78|523.68|528.17|524.07|528.19|524.09|527.78|523.68|21
1632034820000|2021-09-19 07:00:20|528.3|524.2|528.34|524.24|528.34|524.24|528.16|524.06|32
1632034830000|2021-09-19 07:00:30|528.4|524.3|528.25|524.15|528.58|524.48|528.25|524.15|26
1632034840000|2021-09-19 07:00:40|528.27|524.17|528.26|524.16|528.35|524.25|528.25|524.15|25
1632034850000|2021-09-19 07:00:50|528.27|524.17|528.4|524.3|528.42|524.32|528.26|524.16|19
1632034860000|2021-09-19 07:01:00|528.44|524.34|528.42|524.32|528.44|524.34|528.34|524.24|25
1632034870000|2021-09-19 07:01:10|528.48|524.38|528.8|524.7|528.8|524.7|528.4|524.3|31
1632034880000|2021-09-19 07:01:20|528.79|524.69|528.86|524.76|528.94|524.84|528.78|524.68|30
1632034890000|2021-09-19 07:01:30|528.85|524.75|529.04|524.94|529.04|524.94|528.85|524.75|19
1632034900000|2021-09-19 07:01:40|529.03|524.93|528.72|524.62|529.08|524.98|528.72|524.62|19
1632034910000|2021-09-19 07:01:50|528.73|524.63|528.61|524.51|528.75|524.65|528.61|524.51|16
1632034920000|2021-09-19 07:02:00|528.57|524.47|528.79|524.69|528.79|524.69|528.57|524.47|10
1632034930000|2021-09-19 07:02:10|528.78|524.68|528.8|524.7|528.83|524.73|528.78|524.68|13
1632034940000|2021-09-19 07:02:20|528.79|524.69|528.99|524.89|528.99|524.89|528.77|524.67|23
1632034950000|2021-09-19 07:02:30|529|524.9|529.04|524.94|529.05|524.95|528.92|524.82|25
1632034960000|2021-09-19 07:02:40|529.03|524.93|529.07|524.97|529.11|525.01|529.03|524.93|17
1632034970000|2021-09-19 07:02:50|529.05|524.95|528.85|524.75|529.05|524.95|528.75|524.65|19
1632034980000|2021-09-19 07:03:00|528.88|524.78|528.94|524.84|528.94|524.84|528.88|524.78|16
1632034990000|2021-09-19 07:03:10|528.95|524.85|529.02|524.92|529.05|524.95|528.95|524.85|17
1632035000000|2021-09-19 07:03:20|529.03|524.93|528.82|524.72|529.03|524.93|528.82|524.72|14
1632035010000|2021-09-19 07:03:30|528.86|524.76|528.64|524.54|528.86|524.76|528.56|524.46|22
1632035020000|2021-09-19 07:03:40|528.65|524.55|529.25|525.15|529.25|525.15|528.64|524.54|26
1632035030000|2021-09-19 07:03:50|529.23|525.13|529.17|525.07|529.24|525.14|529.14|525.04|12
1632035040000|2021-09-19 07:04:00|529.16|525.06|529.28|525.18|529.28|525.18|529.15|525.05|14
1632035050000|2021-09-19 07:04:10|529.27|525.17|529.17|525.07|529.27|525.17|529.11|525.01|25
1632035060000|2021-09-19 07:04:20|529.18|525.08|529.09|524.99|529.18|525.08|529.05|524.95|18
1632035070000|2021-09-19 07:04:30|529.08|524.98|529.09|524.99|529.09|524.99|529.05|524.95|10
1632035080000|2021-09-19 07:04:40|529.06|524.96|529.09|524.99|529.1|525|529.06|524.96|5
1632035090000|2021-09-19 07:04:50|529.06|524.96|528.76|524.66|529.06|524.96|528.75|524.65|19
1632035100000|2021-09-19 07:05:00|528.77|524.67|528.52|524.42|528.77|524.67|528.52|524.42|14
1632035110000|2021-09-19 07:05:10|528.51|524.41|528.39|524.29|528.62|524.52|528.37|524.27|16
1632035120000|2021-09-19 07:05:20|528.4|524.3|528.35|524.25|528.4|524.3|528.34|524.24|5
1632035130000|2021-09-19 07:05:30|528.34|524.24|528.56|524.46|528.56|524.46|528.34|524.24|27
1632035140000|2021-09-19 07:05:40|528.61|524.51|528.77|524.67|528.82|524.72|528.61|524.51|19
1632035150000|2021-09-19 07:05:50|528.76|524.66|528.56|524.46|528.76|524.66|528.53|524.43|18
1632035160000|2021-09-19 07:06:00|528.57|524.47|528.6|524.5|528.6|524.5|528.56|524.46|9
1632035170000|2021-09-19 07:06:10|528.59|524.49|528.77|524.67|528.77|524.67|528.59|524.49|14
1632035180000|2021-09-19 07:06:20|528.76|524.66|528.76|524.66|528.77|524.67|528.75|524.65|11
1632035190000|2021-09-19 07:06:30|528.77|524.67|528.76|524.66|528.78|524.68|528.75|524.65|16
1632035200000|2021-09-19 07:06:40|528.74|524.64|528.75|524.65|528.77|524.67|528.7|524.6|14
1632035210000|2021-09-19 07:06:50|528.77|524.67|528.9|524.8|528.9|524.8|528.77|524.67|7
1632035220000|2021-09-19 07:07:00|528.91|524.81|528.94|524.84|528.94|524.84|528.89|524.79|15
1632035230000|2021-09-19 07:07:10|528.93|524.83|528.92|524.82|528.93|524.83|528.91|524.81|3
1632035240000|2021-09-19 07:07:20|528.91|524.81|528.94|524.84|528.99|524.89|528.91|524.81|10
1632035250000|2021-09-19 07:07:30|528.95|524.85|528.96|524.86|528.96|524.86|528.93|524.83|15
1632035260000|2021-09-19 07:07:40|528.95|524.85|528.98|524.88|528.99|524.89|528.94|524.84|16
1632035270000|2021-09-19 07:07:50|528.97|524.87|528.93|524.83|528.98|524.88|528.8|524.7|16
1632035280000|2021-09-19 07:08:00|528.94|524.84|528.84|524.74|528.95|524.85|528.8|524.7|19
1632035290000|2021-09-19 07:08:10|528.85|524.75|528.91|524.81|528.91|524.81|528.84|524.74|7
1632035300000|2021-09-19 07:08:20|528.95|524.85|528.96|524.86|528.96|524.86|528.94|524.84|13
1632035310000|2021-09-19 07:08:30|528.98|524.88|528.98|524.88|528.99|524.89|528.96|524.86|20
1632035320000|2021-09-19 07:08:40|529|524.9|528.87|524.77|529.02|524.92|528.87|524.77|24
1632035330000|2021-09-19 07:08:50|528.84|524.74|528.8|524.7|528.84|524.74|528.79|524.69|13
1632035340000|2021-09-19 07:09:00|528.79|524.69|528.8|524.7|528.84|524.74|528.77|524.67|22
1632035350000|2021-09-19 07:09:10|528.79|524.69|528.95|524.85|528.96|524.86|528.79|524.69|24
1632035360000|2021-09-19 07:09:20|528.96|524.86|529.18|525.08|529.24|525.14|528.96|524.86|25
1632035370000|2021-09-19 07:09:30|529.19|525.09|529.01|524.91|529.23|525.13|528.95|524.85|26
1632035380000|2021-09-19 07:09:40|529.02|524.92|528.79|524.69|529.02|524.92|528.79|524.69|19
1632035390000|2021-09-19 07:09:50|528.77|524.67|528.72|524.62|528.77|524.67|528.71|524.61|7
1632035400000|2021-09-19 07:10:00|528.69|524.59|528.59|524.49|528.69|524.59|528.59|524.49|7
1632035410000|2021-09-19 07:10:10|528.57|524.47|528.41|524.31|528.57|524.47|528.32|524.22|20
1632035420000|2021-09-19 07:10:20|528.44|524.34|528.47|524.37|528.47|524.37|528.44|524.34|9
1632035430000|2021-09-19 07:10:30|528.48|524.38|528.55|524.45|528.55|524.45|528.47|524.37|17
1632035440000|2021-09-19 07:10:40|528.56|524.46|528.56|524.46|528.56|524.46|528.53|524.43|7
1632035450000|2021-09-19 07:10:50|528.57|524.47|528.58|524.48|528.59|524.49|528.56|524.46|6
1632035460000|2021-09-19 07:11:00|528.59|524.49|528.61|524.51|528.61|524.51|528.58|524.48|7
1632035470000|2021-09-19 07:11:10|528.55|524.45|528.51|524.41|528.56|524.46|528.51|524.41|9
1632035480000|2021-09-19 07:11:20|528.52|524.42|528.48|524.38|528.56|524.46|528.48|524.38|16
1632035490000|2021-09-19 07:11:30|528.5|524.4|528.49|524.39|528.5|524.4|528.47|524.37|7
1632035500000|2021-09-19 07:11:40|528.47|524.37|528.31|524.21|528.47|524.37|528.31|524.21|9
1632035510000|2021-09-19 07:11:50|528.27|524.17|528.26|524.16|528.29|524.19|528.26|524.16|6
1632035520000|2021-09-19 07:12:00|528.27|524.17|528.24|524.14|528.27|524.17|528.22|524.12|4
1632035530000|2021-09-19 07:12:10|528.25|524.15|528.29|524.19|528.31|524.21|528.25|524.15|7
1632035540000|2021-09-19 07:12:20|528.28|524.18|528.29|524.19|528.29|524.19|528.28|524.18|2
1632035550000|2021-09-19 07:12:30|528.3|524.2|528.29|524.19|528.31|524.21|528.29|524.19|5
1632035560000|2021-09-19 07:12:40|528.3|524.2|528.3|524.2|528.3|524.2|528.3|524.2|1
1632035580000|2021-09-19 07:13:00|528.31|524.21|528.49|524.39|528.49|524.39|528.31|524.21|10
1632035590000|2021-09-19 07:13:10|528.48|524.38|528.48|524.38|528.49|524.39|528.48|524.38|9
1632035600000|2021-09-19 07:13:20|528.49|524.39|528.48|524.38|528.56|524.46|528.48|524.38|14
1632035610000|2021-09-19 07:13:30|528.47|524.37|528.42|524.32|528.47|524.37|528.42|524.32|4
1632035620000|2021-09-19 07:13:40|528.43|524.33|528.26|524.16|528.43|524.33|528.26|524.16|19
1632035630000|2021-09-19 07:13:50|528.27|524.17|528.18|524.08|528.27|524.17|528.17|524.07|15
1632035640000|2021-09-19 07:14:00|528.17|524.07|528.04|523.94|528.18|524.08|528.01|523.91|19
1632035650000|2021-09-19 07:14:10|527.97|523.87|528.04|523.94|528.04|523.94|527.97|523.87|11
1632035660000|2021-09-19 07:14:20|528.02|523.92|527.91|523.81|528.02|523.92|527.9|523.8|14
1632035670000|2021-09-19 07:14:30|527.92|523.82|527.94|523.84|527.95|523.85|527.92|523.82|11
1632035680000|2021-09-19 07:14:40|527.95|523.85|527.97|523.87|528.01|523.91|527.95|523.85|5
1632035690000|2021-09-19 07:14:50|527.99|523.89|527.98|523.88|528.02|523.92|527.98|523.88|11
1632035700000|2021-09-19 07:15:00|528|523.9|528.13|524.03|528.13|524.03|527.99|523.89|16
1632035710000|2021-09-19 07:15:10|528.16|524.06|528.03|523.93|528.16|524.06|528.03|523.93|12
1632035720000|2021-09-19 07:15:20|528.04|523.94|528.06|523.96|528.06|523.96|528.02|523.92|7
1632035730000|2021-09-19 07:15:30|528.05|523.95|528.13|524.03|528.13|524.03|527.97|523.87|14
1632035740000|2021-09-19 07:15:40|528.12|524.02|527.94|523.84|528.13|524.03|527.89|523.79|22
1632035750000|2021-09-19 07:15:50|527.99|523.89|527.86|523.76|527.99|523.89|527.86|523.76|15
1632035760000|2021-09-19 07:16:00|527.88|523.78|527.84|523.74|527.88|523.78|527.84|523.74|12
1632035770000|2021-09-19 07:16:10|527.83|523.73|527.73|523.63|527.83|523.73|527.73|523.63|11
1632035780000|2021-09-19 07:16:20|527.69|523.59|527.69|523.59|527.74|523.64|527.67|523.57|17
1632035790000|2021-09-19 07:16:30|527.7|523.6|527.8|523.7|527.81|523.71|527.69|523.59|15
1632035800000|2021-09-19 07:16:40|527.81|523.71|527.94|523.84|527.95|523.85|527.81|523.71|24
1632035810000|2021-09-19 07:16:50|527.92|523.82|528.01|523.91|528.03|523.93|527.92|523.82|10
1632035820000|2021-09-19 07:17:00|528|523.9|527.99|523.89|528.02|523.92|527.99|523.89|13
1632035830000|2021-09-19 07:17:10|527.98|523.88|527.93|523.83|527.98|523.88|527.93|523.83|8
1632035840000|2021-09-19 07:17:20|527.92|523.82|527.78|523.68|527.92|523.82|527.77|523.67|13
1632035850000|2021-09-19 07:17:30|527.77|523.67|527.64|523.54|527.78|523.68|527.64|523.54|11
1632035860000|2021-09-19 07:17:40|527.65|523.55|527.56|523.46|527.66|523.56|527.56|523.46|16
1632035870000|2021-09-19 07:17:50|527.55|523.45|527.46|523.36|527.55|523.45|527.46|523.36|10
1632035880000|2021-09-19 07:18:00|527.48|523.38|527.43|523.33|527.49|523.39|527.43|523.33|12
1632035890000|2021-09-19 07:18:10|527.45|523.35|527.11|523.01|527.45|523.35|527.05|522.95|14
1632035900000|2021-09-19 07:18:20|527.12|523.02|526.97|522.87|527.2|523.1|526.97|522.87|20
1632035910000|2021-09-19 07:18:30|526.96|522.86|526.94|522.84|527|522.9|526.94|522.84|7
1632035920000|2021-09-19 07:18:40|526.93|522.83|526.97|522.87|526.98|522.88|526.93|522.83|14
1632035930000|2021-09-19 07:18:50|526.99|522.89|527|522.9|527.05|522.95|526.99|522.89|16
1632035940000|2021-09-19 07:19:00|526.99|522.89|526.99|522.89|527|522.9|526.99|522.89|7
1632035950000|2021-09-19 07:19:10|526.98|522.88|527.02|522.92|527.02|522.92|526.98|522.88|2
1632035960000|2021-09-19 07:19:20|526.98|522.88|526.94|522.84|527.04|522.94|526.94|522.84|9
1632035970000|2021-09-19 07:19:30|526.95|522.85|527.01|522.91|527.01|522.91|526.95|522.85|6
1632035980000|2021-09-19 07:19:40|527.02|522.92|527.02|522.92|527.02|522.92|526.99|522.89|7
1632035990000|2021-09-19 07:19:50|527.01|522.91|527.01|522.91|527.01|522.91|527.01|522.91|1
1632036000000|2021-09-19 07:20:00|527.04|522.94|527.01|522.91|527.04|522.94|527.01|522.91|5
1632036010000|2021-09-19 07:20:10|526.98|522.88|526.82|522.72|526.98|522.88|526.82|522.72|9
1632036020000|2021-09-19 07:20:20|526.83|522.73|526.79|522.69|526.83|522.73|526.79|522.69|4
1632036030000|2021-09-19 07:20:30|526.8|522.7|526.85|522.75|526.85|522.75|526.8|522.7|9
1632036040000|2021-09-19 07:20:40|526.86|522.76|527.12|523.02|527.12|523.02|526.85|522.75|14
1632036050000|2021-09-19 07:20:50|527.11|523.01|527.05|522.95|527.11|523.01|527.03|522.93|13
1632036060000|2021-09-19 07:21:00|527.06|522.96|527.32|523.22|527.33|523.23|527.06|522.96|18
1632036070000|2021-09-19 07:21:10|527.33|523.23|527.42|523.32|527.43|523.33|527.33|523.23|12
1632036080000|2021-09-19 07:21:20|527.43|523.33|527.44|523.34|527.46|523.36|527.39|523.29|8
1632036090000|2021-09-19 07:21:30|527.43|523.33|527.31|523.21|527.43|523.33|527.27|523.17|16
1632036100000|2021-09-19 07:21:40|527.33|523.23|527.43|523.33|527.46|523.36|527.33|523.23|15
1632036110000|2021-09-19 07:21:50|527.44|523.34|527.4|523.3|527.46|523.36|527.4|523.3|9
1632036120000|2021-09-19 07:22:00|527.39|523.29|527.59|523.49|527.59|523.49|527.39|523.29|10
1632036130000|2021-09-19 07:22:10|527.6|523.5|527.6|523.5|527.61|523.51|527.58|523.48|10
1632036140000|2021-09-19 07:22:20|527.61|523.51|527.7|523.6|527.71|523.61|527.6|523.5|12
1632036150000|2021-09-19 07:22:30|527.69|523.59|527.73|523.63|527.77|523.67|527.63|523.53|20
1632036160000|2021-09-19 07:22:40|527.71|523.61|527.49|523.39|527.88|523.78|527.49|523.39|23
1632036170000|2021-09-19 07:22:50|527.47|523.37|527.13|523.03|527.47|523.37|527.13|523.03|23
1632036180000|2021-09-19 07:23:00|527.18|523.08|527.13|523.03|527.22|523.12|527.13|523.03|11
1632036190000|2021-09-19 07:23:10|527.14|523.04|527.14|523.04|527.17|523.07|527.13|523.03|11
1632036200000|2021-09-19 07:23:20|527.13|523.03|527.15|523.05|527.17|523.07|527.13|523.03|9
1632036210000|2021-09-19 07:23:30|527.16|523.06|527.15|523.05|527.16|523.06|527.15|523.05|10
1632036220000|2021-09-19 07:23:40|527.19|523.09|527.09|522.99|527.19|523.09|527.07|522.97|17
1632036230000|2021-09-19 07:23:50|527.08|522.98|527.15|523.05|527.15|523.05|527.08|522.98|12
1632036240000|2021-09-19 07:24:00|527.14|523.04|527.25|523.15|527.25|523.15|527.14|523.04|10
1632036250000|2021-09-19 07:24:10|527.3|523.2|527.19|523.09|527.37|523.27|527.18|523.08|17
1632036260000|2021-09-19 07:24:20|527.15|523.05|527.11|523.01|527.15|523.05|527.1|523|4
1632036270000|2021-09-19 07:24:30|527.13|523.03|526.99|522.89|527.16|523.06|526.97|522.87|15
1632036280000|2021-09-19 07:24:40|526.98|522.88|526.94|522.84|526.98|522.88|526.94|522.84|6
1632036290000|2021-09-19 07:24:50|526.97|522.87|527.11|523.01|527.11|523.01|526.94|522.84|11
1632036300000|2021-09-19 07:25:00|527.12|523.02|526.99|522.89|527.12|523.02|526.99|522.89|7
1632036310000|2021-09-19 07:25:10|527.01|522.91|527|522.9|527.01|522.91|526.98|522.88|16
1632036320000|2021-09-19 07:25:20|526.99|522.89|526.97|522.87|527|522.9|526.97|522.87|10
1632036330000|2021-09-19 07:25:30|526.98|522.88|527.04|522.94|527.04|522.94|526.97|522.87|11
1632036340000|2021-09-19 07:25:40|527.05|522.95|527.13|523.03|527.15|523.05|527.05|522.95|11
1632036350000|2021-09-19 07:25:50|527.12|523.02|527.2|523.1|527.21|523.11|527.12|523.02|13
1632036360000|2021-09-19 07:26:00|527.18|523.08|527.11|523.01|527.18|523.08|527.09|522.99|7
1632036370000|2021-09-19 07:26:10|527.06|522.96|527.06|522.96|527.06|522.96|527.06|522.96|1
1632036380000|2021-09-19 07:26:20|527.07|522.97|527.09|522.99|527.09|522.99|527.07|522.97|2
1632036390000|2021-09-19 07:26:30|527.08|522.98|527.08|522.98|527.1|523|527.08|522.98|8
1632036400000|2021-09-19 07:26:40|527.09|522.99|527.13|523.03|527.13|523.03|527.08|522.98|7
1632036410000|2021-09-19 07:26:50|527.12|523.02|527.15|523.05|527.15|523.05|527.12|523.02|5
1632036420000|2021-09-19 07:27:00|527.1|523|527.05|522.95|527.1|523|527.04|522.94|12
1632036430000|2021-09-19 07:27:10|527.04|522.94|527.05|522.95|527.06|522.96|527.04|522.94|25
1632036440000|2021-09-19 07:27:20|527.06|522.96|527.07|522.97|527.07|522.97|527.06|522.96|2
1632036450000|2021-09-19 07:27:30|527.04|522.94|527.04|522.94|527.04|522.94|527.03|522.93|3
1632036480000|2021-09-19 07:28:00|527.02|522.92|527.01|522.91|527.02|522.92|527.01|522.91|2
1632036500000|2021-09-19 07:28:20|526.99|522.89|527.03|522.93|527.03|522.93|526.99|522.89|8
1632036510000|2021-09-19 07:28:30|527.02|522.92|527.01|522.91|527.02|522.92|527.01|522.91|2
1632036540000|2021-09-19 07:29:00|527.02|522.92|527.01|522.91|527.02|522.92|527.01|522.91|2
1632036550000|2021-09-19 07:29:10|527.02|522.92|527.03|522.93|527.03|522.93|527.02|522.92|2
1632036560000|2021-09-19 07:29:20|527.06|522.96|527.1|523|527.11|523.01|527.06|522.96|10
1632036570000|2021-09-19 07:29:30|527.12|523.02|527.11|523.01|527.14|523.04|527.11|523.01|12
1632036580000|2021-09-19 07:29:40|527.12|523.02|527.11|523.01|527.12|523.02|527.11|523.01|4
1632036590000|2021-09-19 07:29:50|527.1|523|527.16|523.06|527.17|523.07|527.1|523|7
1632036600000|2021-09-19 07:30:00|527.17|523.07|527.17|523.07|527.18|523.08|527.16|523.06|7
1632036610000|2021-09-19 07:30:10|527.16|523.06|527.24|523.14|527.24|523.14|527.15|523.05|13
1632036620000|2021-09-19 07:30:20|527.21|523.11|527.22|523.12|527.23|523.13|527.21|523.11|7
1632036630000|2021-09-19 07:30:30|527.21|523.11|527.13|523.03|527.21|523.11|527.13|523.03|5
1632036640000|2021-09-19 07:30:40|527.14|523.04|527.12|523.02|527.16|523.06|527.12|523.02|4
1632036650000|2021-09-19 07:30:50|527.11|523.01|527.12|523.02|527.14|523.04|527.11|523.01|7
1632036660000|2021-09-19 07:31:00|527.11|523.01|527.07|522.97|527.11|523.01|527.05|522.95|6
1632036670000|2021-09-19 07:31:10|527.06|522.96|527.03|522.93|527.06|522.96|526.99|522.89|5
1632036690000|2021-09-19 07:31:30|527|522.9|527.03|522.93|527.03|522.93|527|522.9|2
1632036700000|2021-09-19 07:31:40|526.99|522.89|527.01|522.91|527.01|522.91|526.98|522.88|4
1632036710000|2021-09-19 07:31:50|526.98|522.88|526.98|522.88|526.98|522.88|526.98|522.88|1
1632036720000|2021-09-19 07:32:00|526.99|522.89|526.98|522.88|526.99|522.89|526.97|522.87|4
1632036730000|2021-09-19 07:32:10|526.97|522.87|526.97|522.87|526.98|522.88|526.94|522.84|5
1632036740000|2021-09-19 07:32:20|527|522.9|527.04|522.94|527.04|522.94|527|522.9|4
1632036750000|2021-09-19 07:32:30|527.03|522.93|527.03|522.93|527.03|522.93|527.02|522.92|3
1632036760000|2021-09-19 07:32:40|527.07|522.97|527.06|522.96|527.07|522.97|527.06|522.96|2
1632036770000|2021-09-19 07:32:50|527.04|522.94|526.98|522.88|527.04|522.94|526.97|522.87|5
1632036780000|2021-09-19 07:33:00|527.03|522.93|526.96|522.86|527.03|522.93|526.95|522.85|6
1632036790000|2021-09-19 07:33:10|526.95|522.85|527.01|522.91|527.02|522.92|526.95|522.85|8
1632036800000|2021-09-19 07:33:20|527.04|522.94|527.03|522.93|527.05|522.95|526.98|522.88|8
1632036810000|2021-09-19 07:33:30|527.04|522.94|527.04|522.94|527.05|522.95|527.04|522.94|3
1632036820000|2021-09-19 07:33:40|527.05|522.95|527.03|522.93|527.05|522.95|527.02|522.92|15
1632036830000|2021-09-19 07:33:50|527.04|522.94|527.04|522.94|527.05|522.95|527.01|522.91|11
1632036840000|2021-09-19 07:34:00|527.05|522.95|527.05|522.95|527.05|522.95|526.99|522.89|21
1632036850000|2021-09-19 07:34:10|527.04|522.94|527.03|522.93|527.06|522.96|527.02|522.92|14
1632036860000|2021-09-19 07:34:20|527.04|522.94|527.04|522.94|527.06|522.96|527.03|522.93|11
1632036870000|2021-09-19 07:34:30|527.07|522.97|527.09|522.99|527.1|523|527.06|522.96|11
1632036880000|2021-09-19 07:34:40|527.1|523|527.17|523.07|527.17|523.07|527.09|522.99|6
1632036890000|2021-09-19 07:34:50|527.18|523.08|527.19|523.09|527.19|523.09|527.17|523.07|6
1632036900000|2021-09-19 07:35:00|527.2|523.1|527.26|523.16|527.26|523.16|527.2|523.1|5
1632036910000|2021-09-19 07:35:10|527.25|523.15|527.21|523.11|527.27|523.17|527.21|523.11|4
1632036920000|2021-09-19 07:35:20|527.22|523.12|527.16|523.06|527.22|523.12|527.15|523.05|7
1632036930000|2021-09-19 07:35:30|527.13|523.03|527.1|523|527.15|523.05|527.08|522.98|14
1632036940000|2021-09-19 07:35:40|527.11|523.01|527.07|522.97|527.11|523.01|527.05|522.95|19
1632036950000|2021-09-19 07:35:50|527.09|522.99|527.13|523.03|527.13|523.03|527.09|522.99|9
1632036960000|2021-09-19 07:36:00|527.12|523.02|527.08|522.98|527.13|523.03|527.05|522.95|20
1632036970000|2021-09-19 07:36:10|527.05|522.95|526.99|522.89|527.05|522.95|526.99|522.89|7
1632036980000|2021-09-19 07:36:20|527|522.9|527|522.9|527|522.9|526.99|522.89|3
1632036990000|2021-09-19 07:36:30|526.99|522.89|527|522.9|527|522.9|526.99|522.89|2
1632037000000|2021-09-19 07:36:40|526.99|522.89|526.93|522.83|527|522.9|526.93|522.83|3
1632037010000|2021-09-19 07:36:50|526.99|522.89|526.99|522.89|526.99|522.89|526.99|522.89|1
1632037020000|2021-09-19 07:37:00|526.98|522.88|527.03|522.93|527.05|522.95|526.94|522.84|8
1632037030000|2021-09-19 07:37:10|527.04|522.94|527.07|522.97|527.09|522.99|527.04|522.94|5
1632037040000|2021-09-19 07:37:20|527.06|522.96|527|522.9|527.06|522.96|527|522.9|5
1632037050000|2021-09-19 07:37:30|527.01|522.91|526.93|522.83|527.01|522.91|526.93|522.83|10
1632037070000|2021-09-19 07:37:50|526.94|522.84|526.88|522.78|526.94|522.84|526.88|522.78|5
1632037080000|2021-09-19 07:38:00|526.89|522.79|526.63|522.53|526.9|522.8|526.63|522.53|8
1632037090000|2021-09-19 07:38:10|526.62|522.52|526.5|522.4|526.62|522.52|526.49|522.39|7
1632037100000|2021-09-19 07:38:20|526.49|522.39|526.49|522.39|526.5|522.4|526.46|522.36|10
1632037110000|2021-09-19 07:38:30|526.5|522.4|526.43|522.33|526.5|522.4|526.42|522.32|17
1632037120000|2021-09-19 07:38:40|526.44|522.34|526.44|522.34|526.46|522.36|526.43|522.33|16
1632037130000|2021-09-19 07:38:50|526.45|522.35|526.52|522.42|526.52|522.42|526.45|522.35|11
1632037140000|2021-09-19 07:39:00|526.51|522.41|526.55|522.45|526.55|522.45|526.51|522.41|3
1632037150000|2021-09-19 07:39:10|526.56|522.46|526.56|522.46|526.57|522.47|526.56|522.46|5
1632037160000|2021-09-19 07:39:20|526.58|522.48|526.55|522.45|526.58|522.48|526.55|522.45|3
1632037170000|2021-09-19 07:39:30|526.56|522.46|526.55|522.45|526.59|522.49|526.55|522.45|17
1632037180000|2021-09-19 07:39:40|526.56|522.46|526.57|522.47|526.58|522.48|526.53|522.43|15
1632037190000|2021-09-19 07:39:50|526.56|522.46|526.63|522.53|526.69|522.59|526.56|522.46|16
1632037200000|2021-09-19 07:40:00|526.64|522.54|526.84|522.74|526.87|522.77|526.64|522.54|11
1632037210000|2021-09-19 07:40:10|526.85|522.75|526.87|522.77|526.89|522.79|526.85|522.75|6
1632037220000|2021-09-19 07:40:20|526.86|522.76|526.82|522.72|526.86|522.76|526.82|522.72|3
1632037230000|2021-09-19 07:40:30|526.81|522.71|526.93|522.83|526.99|522.89|526.81|522.71|20
1632037240000|2021-09-19 07:40:40|526.94|522.84|526.91|522.81|526.95|522.85|526.9|522.8|16
1632037250000|2021-09-19 07:40:50|526.92|522.82|526.94|522.84|526.94|522.84|526.89|522.79|14
1632037260000|2021-09-19 07:41:00|526.96|522.86|527.07|522.97|527.08|522.98|526.94|522.84|17
1632037270000|2021-09-19 07:41:10|527.05|522.95|527.03|522.93|527.08|522.98|527.02|522.92|10
1632037290000|2021-09-19 07:41:30|527.05|522.95|526.99|522.89|527.05|522.95|526.99|522.89|4
1632037300000|2021-09-19 07:41:40|527|522.9|527|522.9|527.01|522.91|526.99|522.89|17
1632037310000|2021-09-19 07:41:50|527.01|522.91|527.02|522.92|527.03|522.93|527|522.9|10
1632037320000|2021-09-19 07:42:00|527.07|522.97|527.07|522.97|527.08|522.98|527.07|522.97|3
1632037330000|2021-09-19 07:42:10|527.09|522.99|526.98|522.88|527.09|522.99|526.87|522.77|22
1632037340000|2021-09-19 07:42:20|526.97|522.87|526.89|522.79|526.97|522.87|526.89|522.79|9
1632037350000|2021-09-19 07:42:30|526.86|522.76|526.96|522.86|526.96|522.86|526.86|522.76|7
1632037360000|2021-09-19 07:42:40|526.95|522.85|527|522.9|527.01|522.91|526.95|522.85|18
1632037370000|2021-09-19 07:42:50|527.01|522.91|527.19|523.09|527.19|523.09|527.01|522.91|15
1632037380000|2021-09-19 07:43:00|527.2|523.1|527.18|523.08|527.22|523.12|527.18|523.08|14
1632037390000|2021-09-19 07:43:10|527.17|523.07|527.18|523.08|527.22|523.12|527.14|523.04|22
1632037400000|2021-09-19 07:43:20|527.2|523.1|527.06|522.96|527.2|523.1|527.06|522.96|10
1632037410000|2021-09-19 07:43:30|527.07|522.97|527.06|522.96|527.1|523|527.06|522.96|6
1632037420000|2021-09-19 07:43:40|527.05|522.95|527.06|522.96|527.06|522.96|527.04|522.94|4
1632037430000|2021-09-19 07:43:50|527.05|522.95|527.1|523|527.1|523|527.05|522.95|6
1632037440000|2021-09-19 07:44:00|527.08|522.98|527.06|522.96|527.1|523|527.05|522.95|8
1632037450000|2021-09-19 07:44:10|527.05|522.95|527.1|523|527.1|523|527.05|522.95|7
1632037470000|2021-09-19 07:44:30|527.09|522.99|527.05|522.95|527.1|523|527.05|522.95|5
1632037480000|2021-09-19 07:44:40|527.03|522.93|526.96|522.86|527.03|522.93|526.93|522.83|9
1632037490000|2021-09-19 07:44:50|526.95|522.85|526.9|522.8|526.95|522.85|526.89|522.79|6
1632037500000|2021-09-19 07:45:00|526.92|522.82|527|522.9|527.02|522.92|526.92|522.82|7
1632037510000|2021-09-19 07:45:10|527.01|522.91|526.83|522.73|527.13|523.03|526.83|522.73|21
1632037520000|2021-09-19 07:45:20|526.82|522.72|526.81|522.71|526.83|522.73|526.79|522.69|11
1632037530000|2021-09-19 07:45:30|526.78|522.68|526.58|522.48|526.8|522.7|526.58|522.48|14
1632037540000|2021-09-19 07:45:40|526.55|522.45|526.31|522.21|526.55|522.45|526.31|522.21|20
1632037550000|2021-09-19 07:45:50|526.29|522.19|526.06|521.96|526.29|522.19|526.06|521.96|13
1632037560000|2021-09-19 07:46:00|526.07|521.97|525.71|521.61|526.07|521.97|525.71|521.61|23
1632037570000|2021-09-19 07:46:10|525.7|521.6|525.54|521.44|525.7|521.6|525.54|521.44|12
1632037580000|2021-09-19 07:46:20|525.53|521.43|525.59|521.49|525.59|521.49|525.52|521.42|10
1632037590000|2021-09-19 07:46:30|525.6|521.5|525.56|521.46|525.7|521.6|525.56|521.46|15
1632037600000|2021-09-19 07:46:40|525.59|521.49|525.82|521.72|525.82|521.72|525.53|521.43|17
1632037610000|2021-09-19 07:46:50|525.81|521.71|525.91|521.81|526.02|521.92|525.73|521.63|25
1632037620000|2021-09-19 07:47:00|525.95|521.85|526.05|521.95|526.1|522|525.95|521.85|22
1632037630000|2021-09-19 07:47:10|526.06|521.96|526.06|521.96|526.06|521.96|526|521.9|12
1632037640000|2021-09-19 07:47:20|526.11|522.01|526.12|522.02|526.14|522.04|526.1|522|10
1632037650000|2021-09-19 07:47:30|526.13|522.03|526.17|522.07|526.17|522.07|526.12|522.02|9
1632037660000|2021-09-19 07:47:40|526.14|522.04|526.14|522.04|526.14|522.04|526.14|522.04|1
1632037670000|2021-09-19 07:47:50|526.1|522|526.02|521.92|526.1|522|526.01|521.91|10
1632037680000|2021-09-19 07:48:00|526|521.9|526|521.9|526.04|521.94|526|521.9|13
1632037690000|2021-09-19 07:48:10|526.01|521.91|526|521.9|526.02|521.92|526|521.9|3
1632037700000|2021-09-19 07:48:20|526.01|521.91|526.05|521.95|526.05|521.95|526.01|521.91|9
1632037710000|2021-09-19 07:48:30|526.04|521.94|526.01|521.91|526.08|521.98|526|521.9|7
1632037720000|2021-09-19 07:48:40|526.02|521.92|526.28|522.18|526.29|522.19|526.02|521.92|9
1632037730000|2021-09-19 07:48:50|526.29|522.19|526.41|522.31|526.41|522.31|526.29|522.19|6
1632037740000|2021-09-19 07:49:00|526.42|522.32|526.75|522.65|526.75|522.65|526.42|522.32|16
1632037750000|2021-09-19 07:49:10|526.73|522.63|526.91|522.81|526.91|522.81|526.73|522.63|9
1632037760000|2021-09-19 07:49:20|526.92|522.82|526.9|522.8|526.95|522.85|526.9|522.8|8
1632037770000|2021-09-19 07:49:30|526.89|522.79|526.88|522.78|526.9|522.8|526.87|522.77|10
1632037780000|2021-09-19 07:49:40|526.87|522.77|526.9|522.8|526.9|522.8|526.84|522.74|13
1632037790000|2021-09-19 07:49:50|526.89|522.79|526.93|522.83|526.93|522.83|526.89|522.79|6
1632037800000|2021-09-19 07:50:00|526.92|522.82|526.88|522.78|526.94|522.84|526.88|522.78|8
1632037810000|2021-09-19 07:50:10|526.87|522.77|526.86|522.76|526.87|522.77|526.79|522.69|15
1632037820000|2021-09-19 07:50:20|526.85|522.75|526.96|522.86|526.96|522.86|526.81|522.71|13
1632037830000|2021-09-19 07:50:30|526.97|522.87|526.99|522.89|526.99|522.89|526.94|522.84|4
1632037840000|2021-09-19 07:50:40|526.98|522.88|527.12|523.02|527.12|523.02|526.98|522.88|13
1632037850000|2021-09-19 07:50:50|527.13|523.03|527.17|523.07|527.17|523.07|527.13|523.03|5
1632037860000|2021-09-19 07:51:00|527.15|523.05|527.16|523.06|527.17|523.07|527.15|523.05|3
1632037880000|2021-09-19 07:51:20|527.15|523.05|527.16|523.06|527.16|523.06|527.14|523.04|4
1632037890000|2021-09-19 07:51:30|527.14|523.04|527.36|523.26|527.37|523.27|527.13|523.03|10
1632037900000|2021-09-19 07:51:40|527.37|523.27|527.51|523.41|527.55|523.45|527.37|523.27|16
1632037910000|2021-09-19 07:51:50|527.5|523.4|527.45|523.35|527.51|523.41|527.44|523.34|17
1632037920000|2021-09-19 07:52:00|527.46|523.36|527.45|523.35|527.46|523.36|527.45|523.35|2
1632037930000|2021-09-19 07:52:10|527.44|523.34|527.54|523.44|527.54|523.44|527.43|523.33|7
1632037940000|2021-09-19 07:52:20|527.5|523.4|527.48|523.38|527.5|523.4|527.48|523.38|3
1632037950000|2021-09-19 07:52:30|527.49|523.39|527.6|523.5|527.71|523.61|527.49|523.39|17
1632037960000|2021-09-19 07:52:40|527.61|523.51|527.65|523.55|527.65|523.55|527.58|523.48|12
1632037970000|2021-09-19 07:52:50|527.66|523.56|527.78|523.68|527.78|523.68|527.66|523.56|18
1632037980000|2021-09-19 07:53:00|527.79|523.69|527.8|523.7|527.92|523.82|527.79|523.69|22
1632037990000|2021-09-19 07:53:10|527.74|523.64|527.76|523.66|527.78|523.68|527.72|523.62|12
1632038000000|2021-09-19 07:53:20|527.74|523.64|528.1|524|528.1|524|527.73|523.63|14
1632038010000|2021-09-19 07:53:30|528.09|523.99|528.08|523.98|528.18|524.08|528.08|523.98|15
1632038020000|2021-09-19 07:53:40|528.07|523.97|528.06|523.96|528.07|523.97|528.05|523.95|4
1632038030000|2021-09-19 07:53:50|528.03|523.93|527.77|523.67|528.04|523.94|527.77|523.67|10
1632038040000|2021-09-19 07:54:00|527.76|523.66|527.78|523.68|527.79|523.69|527.76|523.66|6
1632038050000|2021-09-19 07:54:10|527.76|523.66|527.79|523.69|527.79|523.69|527.72|523.62|16
1632038060000|2021-09-19 07:54:20|527.8|523.7|527.94|523.84|527.94|523.84|527.8|523.7|17
1632038070000|2021-09-19 07:54:30|527.92|523.82|527.86|523.76|527.94|523.84|527.84|523.74|16
1632038080000|2021-09-19 07:54:40|527.85|523.75|527.79|523.69|527.85|523.75|527.79|523.69|7
1632038090000|2021-09-19 07:54:50|527.76|523.66|527.75|523.65|527.77|523.67|527.75|523.65|5
1632038100000|2021-09-19 07:55:00|527.77|523.67|527.95|523.85|527.95|523.85|527.77|523.67|9
1632038110000|2021-09-19 07:55:10|527.96|523.86|527.98|523.88|527.98|523.88|527.93|523.83|6
1632038120000|2021-09-19 07:55:20|527.99|523.89|528.02|523.92|528.05|523.95|527.98|523.88|18
1632038130000|2021-09-19 07:55:30|528.03|523.93|527.95|523.85|528.03|523.93|527.95|523.85|9
1632038140000|2021-09-19 07:55:40|527.93|523.83|527.9|523.8|527.93|523.83|527.81|523.71|19
1632038150000|2021-09-19 07:55:50|527.89|523.79|527.85|523.75|527.89|523.79|527.82|523.72|8
1632038160000|2021-09-19 07:56:00|527.84|523.74|527.9|523.8|527.94|523.84|527.84|523.74|11
1632038170000|2021-09-19 07:56:10|527.89|523.79|527.89|523.79|527.93|523.83|527.89|523.79|10
1632038180000|2021-09-19 07:56:20|527.9|523.8|528.01|523.91|528.02|523.92|527.9|523.8|21
1632038190000|2021-09-19 07:56:30|528.05|523.95|528.09|523.99|528.09|523.99|528.04|523.94|9
1632038200000|2021-09-19 07:56:40|528.1|524|528.12|524.02|528.13|524.03|528.08|523.98|17
1632038210000|2021-09-19 07:56:50|528.07|523.97|528.13|524.03|528.13|524.03|528.07|523.97|8
1632038220000|2021-09-19 07:57:00|528.12|524.02|528.29|524.19|528.29|524.19|528.11|524.01|9
1632038230000|2021-09-19 07:57:10|528.26|524.16|528.25|524.15|528.26|524.16|528.22|524.12|8
1632038240000|2021-09-19 07:57:20|528.35|524.25|528.32|524.22|528.35|524.25|528.31|524.21|6
1632038250000|2021-09-19 07:57:30|528.37|524.27|528.11|524.01|528.37|524.27|527.97|523.87|24
1632038260000|2021-09-19 07:57:40|528.06|523.96|527.98|523.88|528.07|523.97|527.98|523.88|8
1632038270000|2021-09-19 07:57:50|527.97|523.87|527.89|523.79|527.97|523.87|527.89|523.79|9
1632038280000|2021-09-19 07:58:00|527.87|523.77|527.76|523.66|527.88|523.78|527.71|523.61|10
1632038290000|2021-09-19 07:58:10|527.75|523.65|527.67|523.57|527.75|523.65|527.67|523.57|10
1632038300000|2021-09-19 07:58:20|527.66|523.56|527.62|523.52|527.67|523.57|527.57|523.47|14
1632038310000|2021-09-19 07:58:30|527.61|523.51|527.54|523.44|527.61|523.51|527.52|523.42|8
1632038320000|2021-09-19 07:58:40|527.53|523.43|527.5|523.4|527.55|523.45|527.49|523.39|15
1632038330000|2021-09-19 07:58:50|527.52|523.42|527.66|523.56|527.69|523.59|527.48|523.38|13
1632038340000|2021-09-19 07:59:00|527.67|523.57|527.86|523.76|527.93|523.83|527.66|523.56|13
1632038350000|2021-09-19 07:59:10|527.83|523.73|527.76|523.66|527.83|523.73|527.76|523.66|22
1632038360000|2021-09-19 07:59:20|527.77|523.67|527.91|523.81|527.93|523.83|527.76|523.66|20
1632038370000|2021-09-19 07:59:30|527.86|523.76|528|523.9|528|523.9|527.74|523.64|14
1632038380000|2021-09-19 07:59:40|528.01|523.91|528.04|523.94|528.05|523.95|528|523.9|9
1632038390000|2021-09-19 07:59:50|528.07|523.97|528.07|523.97|528.07|523.97|528.04|523.94|10
1632038400000|2021-09-19 08:00:00|528.06|523.96|528.08|523.98|528.08|523.98|528.04|523.94|5
1632038410000|2021-09-19 08:00:10|528.07|523.97|528.31|524.21|528.34|524.24|528.07|523.97|29
1632038420000|2021-09-19 08:00:20|528.25|524.15|528.29|524.19|528.32|524.22|528.21|524.11|21
1632038430000|2021-09-19 08:00:30|528.3|524.2|528.32|524.22|528.33|524.23|528.29|524.19|12
1632038440000|2021-09-19 08:00:40|528.31|524.21|528.27|524.17|528.33|524.23|528.24|524.14|13
1632038450000|2021-09-19 08:00:50|528.25|524.15|528.24|524.14|528.26|524.16|528.24|524.14|8
1632038460000|2021-09-19 08:01:00|528.26|524.16|528.19|524.09|528.26|524.16|528.17|524.07|7
1632038470000|2021-09-19 08:01:10|528.17|524.07|528.14|524.04|528.17|524.07|528.14|524.04|5
1632038480000|2021-09-19 08:01:20|528.18|524.08|528.19|524.09|528.19|524.09|528.18|524.08|2
1632038490000|2021-09-19 08:01:30|528.18|524.08|528.18|524.08|528.2|524.1|528.18|524.08|4
1632038500000|2021-09-19 08:01:40|528.19|524.09|528.19|524.09|528.2|524.1|528.18|524.08|4
1632038510000|2021-09-19 08:01:50|528.18|524.08|528.34|524.24|528.34|524.24|528.18|524.08|13
1632038520000|2021-09-19 08:02:00|528.32|524.22|528.31|524.21|528.35|524.25|528.21|524.11|16
1632038530000|2021-09-19 08:02:10|528.3|524.2|528.21|524.11|528.31|524.21|528.21|524.11|13
1632038540000|2021-09-19 08:02:20|528.22|524.12|528.01|523.91|528.22|524.12|528.01|523.91|18
1632038550000|2021-09-19 08:02:30|528.02|523.92|527.95|523.85|528.06|523.96|527.94|523.84|15
1632038560000|2021-09-19 08:02:40|527.91|523.81|527.73|523.63|527.91|523.81|527.72|523.62|16
1632038570000|2021-09-19 08:02:50|527.76|523.66|527.89|523.79|527.9|523.8|527.72|523.62|15
1632038580000|2021-09-19 08:03:00|527.9|523.8|527.95|523.85|527.95|523.85|527.87|523.77|9
1632038590000|2021-09-19 08:03:10|527.96|523.86|528.02|523.92|528.1|524|527.96|523.86|19
1632038600000|2021-09-19 08:03:20|528.03|523.93|527.99|523.89|528.03|523.93|527.94|523.84|14
1632038610000|2021-09-19 08:03:30|528|523.9|527.99|523.89|528.01|523.91|527.97|523.87|10
1632038620000|2021-09-19 08:03:40|527.98|523.88|527.98|523.88|527.99|523.89|527.95|523.85|14
1632038630000|2021-09-19 08:03:50|527.96|523.86|527.98|523.88|528|523.9|527.96|523.86|7
1632038640000|2021-09-19 08:04:00|528|523.9|528.03|523.93|528.07|523.97|528|523.9|13
1632038650000|2021-09-19 08:04:10|528.02|523.92|528.01|523.91|528.03|523.93|527.98|523.88|6
1632038660000|2021-09-19 08:04:20|527.99|523.89|527.97|523.87|527.99|523.89|527.97|523.87|3
1632038670000|2021-09-19 08:04:30|527.96|523.86|527.92|523.82|527.96|523.86|527.92|523.82|7
1632038680000|2021-09-19 08:04:40|527.93|523.83|527.92|523.82|527.94|523.84|527.92|523.82|9
1632038690000|2021-09-19 08:04:50|527.9|523.8|527.83|523.73|527.92|523.82|527.83|523.73|9
1632038700000|2021-09-19 08:05:00|527.81|523.71|527.98|523.88|527.98|523.88|527.8|523.7|11
1632038710000|2021-09-19 08:05:10|527.97|523.87|528.17|524.07|528.17|524.07|527.97|523.87|13
1632038720000|2021-09-19 08:05:20|528.16|524.06|528.53|524.43|528.53|524.43|528.16|524.06|16
1632038730000|2021-09-19 08:05:30|528.54|524.44|529.02|524.92|529.02|524.92|528.52|524.42|20
1632038740000|2021-09-19 08:05:40|529.03|524.93|529.56|525.46|529.85|525.75|529.03|524.93|28
1632038750000|2021-09-19 08:05:50|529.57|525.47|529.5|525.4|529.71|525.61|529.5|525.4|20
1632038760000|2021-09-19 08:06:00|529.45|525.35|529.24|525.14|529.45|525.35|529.17|525.07|18
1632038770000|2021-09-19 08:06:10|529.23|525.13|529.4|525.3|529.4|525.3|529.22|525.12|20
1632038780000|2021-09-19 08:06:20|529.41|525.31|529.44|525.34|529.52|525.42|529.4|525.3|21
1632038790000|2021-09-19 08:06:30|529.46|525.36|529.52|525.42|529.52|525.42|529.45|525.35|18
1632038800000|2021-09-19 08:06:40|529.51|525.41|529.52|525.42|529.52|525.42|529.51|525.41|12
1632038810000|2021-09-19 08:06:50|529.51|525.41|529.52|525.42|529.54|525.44|529.48|525.38|22
1632038820000|2021-09-19 08:07:00|529.51|525.41|529.41|525.31|529.52|525.42|529.41|525.31|16
1632038830000|2021-09-19 08:07:10|529.39|525.29|529.3|525.2|529.39|525.29|529.3|525.2|25
1632038840000|2021-09-19 08:07:20|529.31|525.21|529.24|525.14|529.31|525.21|529.23|525.13|12
1632038850000|2021-09-19 08:07:30|529.26|525.16|529.29|525.19|529.32|525.22|529.26|525.16|11
1632038860000|2021-09-19 08:07:40|529.3|525.2|529.38|525.28|529.38|525.28|529.29|525.19|11
1632038870000|2021-09-19 08:07:50|529.37|525.27|529.33|525.23|529.4|525.3|529.33|525.23|11
1632038880000|2021-09-19 08:08:00|529.32|525.22|529.29|525.19|529.32|525.22|529.2|525.1|20
1632038890000|2021-09-19 08:08:10|529.27|525.17|528.89|524.79|529.29|525.19|528.88|524.78|26
1632038900000|2021-09-19 08:08:20|528.87|524.77|528.76|524.66|528.87|524.77|528.68|524.58|21
1632038910000|2021-09-19 08:08:30|528.77|524.67|528.71|524.61|528.77|524.67|528.7|524.6|16
1632038920000|2021-09-19 08:08:40|528.72|524.62|528.7|524.6|528.74|524.64|528.7|524.6|15
1632038930000|2021-09-19 08:08:50|528.72|524.62|528.92|524.82|528.92|524.82|528.7|524.6|16
1632038940000|2021-09-19 08:09:00|528.95|524.85|528.97|524.87|528.97|524.87|528.91|524.81|7
1632038950000|2021-09-19 08:09:10|528.91|524.81|528.99|524.89|528.99|524.89|528.91|524.81|14
1632038960000|2021-09-19 08:09:20|529|524.9|529.03|524.93|529.04|524.94|528.98|524.88|12
1632038970000|2021-09-19 08:09:30|529.04|524.94|529.05|524.95|529.08|524.98|529.01|524.91|13
1632038980000|2021-09-19 08:09:40|529.03|524.93|529.05|524.95|529.07|524.97|529.03|524.93|8
1632038990000|2021-09-19 08:09:50|529.06|524.96|529.06|524.96|529.11|525.01|529.05|524.95|11
1632039000000|2021-09-19 08:10:00|529.08|524.98|529.1|525|529.2|525.1|529.08|524.98|11
1632039010000|2021-09-19 08:10:10|529.11|525.01|529.09|524.99|529.2|525.1|529.09|524.99|15
1632039020000|2021-09-19 08:10:20|529.1|525|529.1|525|529.11|525.01|529.1|525|3
1632039030000|2021-09-19 08:10:30|529.06|524.96|529.07|524.97|529.07|524.97|529.06|524.96|2
1632039040000|2021-09-19 08:10:40|529.06|524.96|528.82|524.72|529.06|524.96|528.81|524.71|24
1632039050000|2021-09-19 08:10:50|528.8|524.7|528.59|524.49|528.82|524.72|528.59|524.49|24
1632039060000|2021-09-19 08:11:00|528.57|524.47|528.61|524.51|528.61|524.51|528.51|524.41|17
1632039070000|2021-09-19 08:11:10|528.6|524.5|528.68|524.58|528.69|524.59|528.6|524.5|11
1632039080000|2021-09-19 08:11:20|528.74|524.64|528.82|524.72|528.85|524.75|528.74|524.64|16
1632039090000|2021-09-19 08:11:30|528.84|524.74|528.91|524.81|528.93|524.83|528.82|524.72|14
1632039100000|2021-09-19 08:11:40|528.92|524.82|528.83|524.73|528.92|524.82|528.81|524.71|12
1632039110000|2021-09-19 08:11:50|528.82|524.72|528.87|524.77|528.88|524.78|528.82|524.72|15
1632039120000|2021-09-19 08:12:00|528.88|524.78|528.87|524.77|528.89|524.79|528.87|524.77|13
1632039130000|2021-09-19 08:12:10|528.86|524.76|528.97|524.87|528.97|524.87|528.86|524.76|11
1632039140000|2021-09-19 08:12:20|528.99|524.89|528.96|524.86|528.99|524.89|528.94|524.84|17
1632039150000|2021-09-19 08:12:30|528.95|524.85|528.66|524.56|528.97|524.87|528.66|524.56|20
1632039160000|2021-09-19 08:12:40|528.67|524.57|528.62|524.52|528.67|524.57|528.62|524.52|13
1632039170000|2021-09-19 08:12:50|528.63|524.53|528.63|524.53|528.65|524.55|528.62|524.52|11
1632039180000|2021-09-19 08:13:00|528.65|524.55|528.59|524.49|528.66|524.56|528.58|524.48|15
1632039190000|2021-09-19 08:13:10|528.58|524.48|528.54|524.44|528.58|524.48|528.54|524.44|3
1632039200000|2021-09-19 08:13:20|528.56|524.46|528.56|524.46|528.57|524.47|528.54|524.44|5
1632039210000|2021-09-19 08:13:30|528.55|524.45|528.55|524.45|528.55|524.45|528.53|524.43|6
1632039220000|2021-09-19 08:13:40|528.54|524.44|528.51|524.41|528.56|524.46|528.51|524.41|9
1632039230000|2021-09-19 08:13:50|528.5|524.4|528.24|524.14|528.5|524.4|528.24|524.14|14
1632039240000|2021-09-19 08:14:00|528.22|524.12|528.54|524.44|528.54|524.44|528.2|524.1|19
1632039250000|2021-09-19 08:14:10|528.61|524.51|528.71|524.61|528.8|524.7|528.61|524.51|21
1632039260000|2021-09-19 08:14:20|528.72|524.62|528.66|524.56|528.73|524.63|528.66|524.56|7
1632039270000|2021-09-19 08:14:30|528.68|524.58|528.61|524.51|528.68|524.58|528.59|524.49|19
1632039280000|2021-09-19 08:14:40|528.6|524.5|528.59|524.49|528.61|524.51|528.58|524.48|12
1632039290000|2021-09-19 08:14:50|528.61|524.51|528.53|524.43|528.61|524.51|528.53|524.43|7
1632039300000|2021-09-19 08:15:00|528.51|524.41|528.55|524.45|528.56|524.46|528.5|524.4|14
1632039310000|2021-09-19 08:15:10|528.56|524.46|528.57|524.47|528.59|524.49|528.56|524.46|13
1632039320000|2021-09-19 08:15:20|528.58|524.48|528.7|524.6|528.7|524.6|528.58|524.48|9
1632039330000|2021-09-19 08:15:30|528.69|524.59|528.6|524.5|528.7|524.6|528.59|524.49|20
1632039340000|2021-09-19 08:15:40|528.59|524.49|528.45|524.35|528.59|524.49|528.45|524.35|11
1632039350000|2021-09-19 08:15:50|528.46|524.36|528.45|524.35|528.46|524.36|528.45|524.35|10
1632039360000|2021-09-19 08:16:00|528.46|524.36|528.44|524.34|528.54|524.44|528.42|524.32|13
1632039370000|2021-09-19 08:16:10|528.46|524.36|528.27|524.17|528.46|524.36|528.26|524.16|22
1632039380000|2021-09-19 08:16:20|528.26|524.16|527.96|523.86|528.27|524.17|527.96|523.86|22
1632039390000|2021-09-19 08:16:30|527.97|523.87|528.14|524.04|528.15|524.05|527.95|523.85|18
1632039400000|2021-09-19 08:16:40|528.15|524.05|528|523.9|528.15|524.05|528|523.9|16
1632039410000|2021-09-19 08:16:50|527.99|523.89|527.93|523.83|528|523.9|527.92|523.82|9
1632039420000|2021-09-19 08:17:00|527.88|523.78|527.94|523.84|527.95|523.85|527.81|523.71|22
1632039430000|2021-09-19 08:17:10|527.97|523.87|527.94|523.84|527.99|523.89|527.92|523.82|18
1632039440000|2021-09-19 08:17:20|527.93|523.83|527.91|523.81|527.94|523.84|527.91|523.81|14
1632039450000|2021-09-19 08:17:30|527.92|523.82|527.91|523.81|527.93|523.83|527.91|523.81|14
1632039460000|2021-09-19 08:17:40|527.92|523.82|527.91|523.81|527.93|523.83|527.91|523.81|10
1632039470000|2021-09-19 08:17:50|527.93|523.83|528.03|523.93|528.06|523.96|527.91|523.81|17
1632039480000|2021-09-19 08:18:00|528.04|523.94|528.23|524.13|528.23|524.13|528.02|523.92|23
1632039490000|2021-09-19 08:18:10|528.26|524.16|528.39|524.29|528.4|524.3|528.26|524.16|20
1632039500000|2021-09-19 08:18:20|528.4|524.3|528.42|524.32|528.54|524.44|528.4|524.3|24
1632039510000|2021-09-19 08:18:30|528.43|524.33|528.38|524.28|528.43|524.33|528.38|524.28|20
1632039520000|2021-09-19 08:18:40|528.39|524.29|528.42|524.32|528.42|524.32|528.38|524.28|12
1632039530000|2021-09-19 08:18:50|528.41|524.31|528.41|524.31|528.42|524.32|528.41|524.31|15
1632039540000|2021-09-19 08:19:00|528.42|524.32|528.4|524.3|528.42|524.32|528.39|524.29|16
1632039550000|2021-09-19 08:19:10|528.38|524.28|528.39|524.29|528.39|524.29|528.34|524.24|7
1632039560000|2021-09-19 08:19:20|528.38|524.28|528.44|524.34|528.44|524.34|528.37|524.27|10
1632039570000|2021-09-19 08:19:30|528.45|524.35|528.49|524.39|528.51|524.41|528.43|524.33|13
1632039580000|2021-09-19 08:19:40|528.48|524.38|528.49|524.39|528.5|524.4|528.48|524.38|6
1632039590000|2021-09-19 08:19:50|528.48|524.38|528.75|524.65|528.76|524.66|528.48|524.38|14
1632039600000|2021-09-19 08:20:00|528.76|524.66|528.82|524.72|528.82|524.72|528.76|524.66|11
1632039610000|2021-09-19 08:20:10|528.81|524.71|528.84|524.74|528.85|524.75|528.81|524.71|8
1632039620000|2021-09-19 08:20:20|528.85|524.75|528.75|524.65|528.87|524.77|528.75|524.65|16
1632039630000|2021-09-19 08:20:30|528.76|524.66|528.76|524.66|528.76|524.66|528.74|524.64|4
1632039640000|2021-09-19 08:20:40|528.77|524.67|528.78|524.68|528.81|524.71|528.76|524.66|12
1632039650000|2021-09-19 08:20:50|528.77|524.67|528.8|524.7|528.84|524.74|528.77|524.67|14
1632039660000|2021-09-19 08:21:00|528.76|524.66|528.83|524.73|528.84|524.74|528.76|524.66|11
1632039670000|2021-09-19 08:21:10|528.82|524.72|528.82|524.72|528.82|524.72|528.82|524.72|1
1632039680000|2021-09-19 08:21:20|528.81|524.71|528.87|524.77|528.88|524.78|528.8|524.7|13
1632039690000|2021-09-19 08:21:30|528.88|524.78|528.9|524.8|528.92|524.82|528.88|524.78|11
1632039700000|2021-09-19 08:21:40|528.91|524.81|528.85|524.75|528.92|524.82|528.85|524.75|13
1632039710000|2021-09-19 08:21:50|528.84|524.74|528.82|524.72|528.84|524.74|528.82|524.72|7
1632039720000|2021-09-19 08:22:00|528.84|524.74|528.83|524.73|528.84|524.74|528.82|524.72|7
1632039730000|2021-09-19 08:22:10|528.86|524.76|528.88|524.78|528.89|524.79|528.86|524.76|10
1632039740000|2021-09-19 08:22:20|528.87|524.77|528.89|524.79|528.89|524.79|528.87|524.77|5
1632039750000|2021-09-19 08:22:30|528.88|524.78|528.88|524.78|528.89|524.79|528.87|524.77|5
1632039760000|2021-09-19 08:22:40|528.89|524.79|528.9|524.8|528.9|524.8|528.88|524.78|4
1632039770000|2021-09-19 08:22:50|528.88|524.78|528.89|524.79|528.89|524.79|528.85|524.75|10
1632039780000|2021-09-19 08:23:00|528.88|524.78|528.91|524.81|528.91|524.81|528.88|524.78|7
1632039790000|2021-09-19 08:23:10|528.89|524.79|528.89|524.79|528.91|524.81|528.88|524.78|11
1632039800000|2021-09-19 08:23:20|528.91|524.81|528.87|524.77|528.91|524.81|528.87|524.77|10
1632039810000|2021-09-19 08:23:30|528.86|524.76|529|524.9|529.01|524.91|528.86|524.76|14
1632039820000|2021-09-19 08:23:40|528.98|524.88|529.04|524.94|529.04|524.94|528.98|524.88|12
1632039830000|2021-09-19 08:23:50|529.03|524.93|529.04|524.94|529.05|524.95|529.03|524.93|4
1632039840000|2021-09-19 08:24:00|529.05|524.95|529.02|524.92|529.05|524.95|529.01|524.91|10
1632039850000|2021-09-19 08:24:10|529|524.9|529.03|524.93|529.04|524.94|529|524.9|14
1632039860000|2021-09-19 08:24:20|529.02|524.92|528.96|524.86|529.02|524.92|528.96|524.86|5
1632039870000|2021-09-19 08:24:30|528.95|524.85|528.94|524.84|528.95|524.85|528.81|524.71|17
1632039880000|2021-09-19 08:24:40|529.02|524.92|529.01|524.91|529.04|524.94|528.96|524.86|13
1632039890000|2021-09-19 08:24:50|529|524.9|529.04|524.94|529.06|524.96|529|524.9|4
1632039900000|2021-09-19 08:25:00|529.03|524.93|529|524.9|529.04|524.94|528.99|524.89|18
1632039910000|2021-09-19 08:25:10|529.01|524.91|528.98|524.88|529.01|524.91|528.98|524.88|3
1632039920000|2021-09-19 08:25:20|528.99|524.89|529.01|524.91|529.01|524.91|528.97|524.87|8
1632039930000|2021-09-19 08:25:30|529.03|524.93|529.11|525.01|529.13|525.03|529.03|524.93|16
1632039940000|2021-09-19 08:25:40|529.1|525|529.1|525|529.12|525.02|529.1|525|6
1632039950000|2021-09-19 08:25:50|529.11|525.01|529.14|525.04|529.15|525.05|529.1|525|15
1632039960000|2021-09-19 08:26:00|529.1|525|529|524.9|529.1|525|528.91|524.81|15
1632039970000|2021-09-19 08:26:10|529.02|524.92|529.02|524.92|529.04|524.94|529|524.9|10
1632039980000|2021-09-19 08:26:20|529.01|524.91|528.99|524.89|529.01|524.91|528.99|524.89|7
1632039990000|2021-09-19 08:26:30|529|524.9|528.99|524.89|529.01|524.91|528.99|524.89|6
1632040000000|2021-09-19 08:26:40|529|524.9|528.97|524.87|529.02|524.92|528.97|524.87|9
1632040010000|2021-09-19 08:26:50|529|524.9|529|524.9|529|524.9|529|524.9|1
1632040020000|2021-09-19 08:27:00|528.98|524.88|528.99|524.89|529.01|524.91|528.98|524.88|6
1632040030000|2021-09-19 08:27:10|529|524.9|528.99|524.89|529|524.9|528.98|524.88|4
1632040040000|2021-09-19 08:27:20|528.98|524.88|528.82|524.72|528.98|524.88|528.81|524.71|18
1632040050000|2021-09-19 08:27:30|528.81|524.71|528.69|524.59|528.81|524.71|528.69|524.59|12
1632040060000|2021-09-19 08:27:40|528.68|524.58|528.6|524.5|528.68|524.58|528.58|524.48|18
1632040070000|2021-09-19 08:27:50|528.59|524.49|528.65|524.55|528.71|524.61|528.54|524.44|22
1632040080000|2021-09-19 08:28:00|528.64|524.54|528.75|524.65|528.75|524.65|528.64|524.54|12
1632040090000|2021-09-19 08:28:10|528.78|524.68|528.71|524.61|528.79|524.69|528.7|524.6|14
1632040100000|2021-09-19 08:28:20|528.7|524.6|528.61|524.51|528.7|524.6|528.6|524.5|7
1632040110000|2021-09-19 08:28:30|528.6|524.5|528.62|524.52|528.62|524.52|528.6|524.5|17
1632040120000|2021-09-19 08:28:40|528.61|524.51|528.79|524.69|528.79|524.69|528.6|524.5|16
1632040130000|2021-09-19 08:28:50|528.77|524.67|528.78|524.68|528.79|524.69|528.76|524.66|13
1632040140000|2021-09-19 08:29:00|528.79|524.69|528.76|524.66|528.79|524.69|528.73|524.63|13
1632040150000|2021-09-19 08:29:10|528.77|524.67|528.71|524.61|528.77|524.67|528.71|524.61|5
1632040160000|2021-09-19 08:29:20|528.72|524.62|528.73|524.63|528.75|524.65|528.71|524.61|10
1632040170000|2021-09-19 08:29:30|528.74|524.64|528.73|524.63|528.74|524.64|528.72|524.62|3
1632040180000|2021-09-19 08:29:40|528.74|524.64|528.72|524.62|528.74|524.64|528.72|524.62|3
1632040190000|2021-09-19 08:29:50|528.73|524.63|528.62|524.52|528.74|524.64|528.61|524.51|8
1632040200000|2021-09-19 08:30:00|528.63|524.53|528.6|524.5|528.67|524.57|528.58|524.48|12
1632040210000|2021-09-19 08:30:10|528.59|524.49|528.58|524.48|528.6|524.5|528.58|524.48|7
1632040220000|2021-09-19 08:30:20|528.51|524.41|528.72|524.62|528.74|524.64|528.49|524.39|16
1632040230000|2021-09-19 08:30:30|528.73|524.63|528.89|524.79|528.89|524.79|528.73|524.63|17
1632040240000|2021-09-19 08:30:40|528.9|524.8|529.05|524.95|529.13|525.03|528.9|524.8|17
1632040250000|2021-09-19 08:30:50|529.04|524.94|528.83|524.73|529.04|524.94|528.81|524.71|16
1632040260000|2021-09-19 08:31:00|528.82|524.72|528.84|524.74|528.92|524.82|528.82|524.72|15
1632040270000|2021-09-19 08:31:10|528.85|524.75|528.89|524.79|528.92|524.82|528.8|524.7|15
1632040280000|2021-09-19 08:31:20|528.87|524.77|528.87|524.77|528.9|524.8|528.85|524.75|17
1632040290000|2021-09-19 08:31:30|528.9|524.8|528.94|524.84|528.95|524.85|528.88|524.78|13
1632040300000|2021-09-19 08:31:40|528.95|524.85|528.99|524.89|528.99|524.89|528.93|524.83|10
1632040310000|2021-09-19 08:31:50|529|524.9|528.95|524.85|529.02|524.92|528.95|524.85|19
1632040320000|2021-09-19 08:32:00|528.96|524.86|528.93|524.83|528.97|524.87|528.92|524.82|8
1632040330000|2021-09-19 08:32:10|528.94|524.84|528.96|524.86|528.98|524.88|528.94|524.84|7
1632040340000|2021-09-19 08:32:20|528.95|524.85|528.93|524.83|528.95|524.85|528.93|524.83|5
1632040350000|2021-09-19 08:32:30|528.94|524.84|528.96|524.86|528.96|524.86|528.94|524.84|2
1632040360000|2021-09-19 08:32:40|528.95|524.85|528.98|524.88|528.98|524.88|528.95|524.85|2
1632040370000|2021-09-19 08:32:50|528.99|524.89|528.99|524.89|528.99|524.89|528.98|524.88|3
1632040380000|2021-09-19 08:33:00|529|524.9|528.99|524.89|529|524.9|528.99|524.89|4
1632040390000|2021-09-19 08:33:10|529.01|524.91|529.06|524.96|529.07|524.97|529.01|524.91|3
1632040400000|2021-09-19 08:33:20|529.04|524.94|529.04|524.94|529.04|524.94|529.02|524.92|7
1632040410000|2021-09-19 08:33:30|529.03|524.93|529.02|524.92|529.03|524.93|528.98|524.88|10
1632040420000|2021-09-19 08:33:40|529.01|524.91|529.02|524.92|529.06|524.96|529|524.9|13
1632040430000|2021-09-19 08:33:50|529.03|524.93|529|524.9|529.03|524.93|529|524.9|6
1632040440000|2021-09-19 08:34:00|529.02|524.92|528.91|524.81|529.02|524.92|528.91|524.81|13
1632040450000|2021-09-19 08:34:10|528.92|524.82|528.92|524.82|528.94|524.84|528.92|524.82|4
1632040460000|2021-09-19 08:34:20|528.93|524.83|528.89|524.79|528.98|524.88|528.88|524.78|15
1632040470000|2021-09-19 08:34:30|528.88|524.78|528.89|524.79|528.91|524.81|528.86|524.76|16
1632040480000|2021-09-19 08:34:40|528.91|524.81|528.95|524.85|528.95|524.85|528.89|524.79|11
1632040490000|2021-09-19 08:34:50|528.93|524.83|528.94|524.84|528.96|524.86|528.93|524.83|7
1632040500000|2021-09-19 08:35:00|528.96|524.86|528.96|524.86|528.96|524.86|528.92|524.82|10
1632040510000|2021-09-19 08:35:10|528.93|524.83|528.92|524.82|528.94|524.84|528.92|524.82|4
1632040520000|2021-09-19 08:35:20|528.95|524.85|528.93|524.83|528.95|524.85|528.91|524.81|7
1632040530000|2021-09-19 08:35:30|528.92|524.82|528.99|524.89|528.99|524.89|528.91|524.81|9
1632040540000|2021-09-19 08:35:40|528.98|524.88|528.89|524.79|528.99|524.89|528.88|524.78|19
1632040550000|2021-09-19 08:35:50|528.9|524.8|528.91|524.81|528.92|524.82|528.9|524.8|4
1632040560000|2021-09-19 08:36:00|528.92|524.82|528.91|524.81|528.93|524.83|528.91|524.81|8
1632040570000|2021-09-19 08:36:10|528.9|524.8|528.94|524.84|528.94|524.84|528.9|524.8|11
1632040580000|2021-09-19 08:36:20|528.93|524.83|528.91|524.81|528.93|524.83|528.9|524.8|8
1632040590000|2021-09-19 08:36:30|528.9|524.8|528.91|524.81|528.93|524.83|528.82|524.72|17
1632040600000|2021-09-19 08:36:40|528.92|524.82|528.95|524.85|528.98|524.88|528.91|524.81|18
1632040610000|2021-09-19 08:36:50|528.96|524.86|528.98|524.88|528.98|524.88|528.92|524.82|13
1632040620000|2021-09-19 08:37:00|528.97|524.87|529.07|524.97|529.07|524.97|528.94|524.84|15
1632040630000|2021-09-19 08:37:10|529.04|524.94|529.09|524.99|529.12|525.02|529.04|524.94|18
1632040640000|2021-09-19 08:37:20|529.06|524.96|529.03|524.93|529.16|525.06|529.02|524.92|20
1632040650000|2021-09-19 08:37:30|529.02|524.92|529|524.9|529.03|524.93|528.97|524.87|15
1632040660000|2021-09-19 08:37:40|528.99|524.89|529.02|524.92|529.02|524.92|528.99|524.89|7
1632040670000|2021-09-19 08:37:50|529.01|524.91|529.01|524.91|529.02|524.92|529|524.9|6
1632040680000|2021-09-19 08:38:00|529|524.9|529.01|524.91|529.02|524.92|528.99|524.89|8
1632040690000|2021-09-19 08:38:10|529.02|524.92|529.01|524.91|529.04|524.94|529|524.9|14
1632040700000|2021-09-19 08:38:20|529|524.9|529|524.9|529.02|524.92|529|524.9|9
1632040710000|2021-09-19 08:38:30|528.99|524.89|529.05|524.95|529.05|524.95|528.99|524.89|16
1632040720000|2021-09-19 08:38:40|529.06|524.96|529.05|524.95|529.07|524.97|529.04|524.94|8
1632040730000|2021-09-19 08:38:50|529.06|524.96|529.04|524.94|529.09|524.99|529.03|524.93|12
1632040740000|2021-09-19 08:39:00|529.05|524.95|529.08|524.98|529.09|524.99|529.02|524.92|15
1632040750000|2021-09-19 08:39:10|529.07|524.97|529.07|524.97|529.09|524.99|529.07|524.97|3
1632040760000|2021-09-19 08:39:20|529.06|524.96|529.09|524.99|529.17|525.07|529.06|524.96|11
1632040770000|2021-09-19 08:39:30|529.1|525|529.02|524.92|529.1|525|529.02|524.92|12
1632040780000|2021-09-19 08:39:40|529.01|524.91|529.06|524.96|529.07|524.97|529.01|524.91|7
1632040790000|2021-09-19 08:39:50|529.07|524.97|529.07|524.97|529.07|524.97|529.06|524.96|5
1632040800000|2021-09-19 08:40:00|529.06|524.96|529.06|524.96|529.07|524.97|529.04|524.94|16
1632040810000|2021-09-19 08:40:10|529.07|524.97|529.09|524.99|529.11|525.01|529.04|524.94|9
1632040820000|2021-09-19 08:40:20|529.1|525|529.17|525.07|529.17|525.07|529.1|525|18
1632040830000|2021-09-19 08:40:30|529.18|525.08|529.25|525.15|529.25|525.15|529.17|525.07|13
1632040840000|2021-09-19 08:40:40|529.26|525.16|529.45|525.35|529.45|525.35|529.26|525.16|22
1632040850000|2021-09-19 08:40:50|529.46|525.36|529.48|525.38|529.48|525.38|529.44|525.34|9
1632040860000|2021-09-19 08:41:00|529.46|525.36|529.51|525.41|529.52|525.42|529.46|525.36|8
1632040870000|2021-09-19 08:41:10|529.52|525.42|529.52|525.42|529.53|525.43|529.51|525.41|9
1632040880000|2021-09-19 08:41:20|529.51|525.41|529.69|525.59|529.82|525.72|529.5|525.4|17
1632040890000|2021-09-19 08:41:30|529.68|525.58|529.69|525.59|529.75|525.65|529.68|525.58|18
1632040900000|2021-09-19 08:41:40|529.63|525.53|529.54|525.44|529.63|525.53|529.51|525.41|22
1632040910000|2021-09-19 08:41:50|529.53|525.43|529.36|525.26|529.53|525.43|529.36|525.26|16
1632040920000|2021-09-19 08:42:00|529.32|525.22|529.32|525.22|529.32|525.22|529.31|525.21|3
1632040930000|2021-09-19 08:42:10|529.31|525.21|529.31|525.21|529.31|525.21|529.31|525.21|1
1632040940000|2021-09-19 08:42:20|529.32|525.22|529.31|525.21|529.32|525.22|529.27|525.17|10
1632040950000|2021-09-19 08:42:30|529.33|525.23|529.32|525.22|529.33|525.23|529.31|525.21|4
1632040960000|2021-09-19 08:42:40|529.33|525.23|529.38|525.28|529.38|525.28|529.33|525.23|5
1632040970000|2021-09-19 08:42:50|529.37|525.27|529.39|525.29|529.39|525.29|529.37|525.27|3
1632040980000|2021-09-19 08:43:00|529.44|525.34|529.58|525.48|529.6|525.5|529.42|525.32|21
1632040990000|2021-09-19 08:43:10|529.59|525.49|529.6|525.5|529.63|525.53|529.59|525.49|13
1632041000000|2021-09-19 08:43:20|529.62|525.52|529.61|525.51|529.63|525.53|529.61|525.51|5
1632041010000|2021-09-19 08:43:30|529.62|525.52|529.62|525.52|529.65|525.55|529.62|525.52|5
1632041020000|2021-09-19 08:43:40|529.63|525.53|529.69|525.59|529.7|525.6|529.63|525.53|7
1632041030000|2021-09-19 08:43:50|529.7|525.6|529.98|525.88|529.98|525.88|529.7|525.6|13
1632041040000|2021-09-19 08:44:00|529.97|525.87|530.14|526.04|530.15|526.05|529.97|525.87|13
1632041050000|2021-09-19 08:44:10|530.17|526.07|530.19|526.09|530.21|526.11|530.17|526.07|6
1632041060000|2021-09-19 08:44:20|530.18|526.08|530.17|526.07|530.2|526.1|530.15|526.05|16
1632041070000|2021-09-19 08:44:30|530.16|526.06|530.15|526.05|530.17|526.07|530.14|526.04|12
1632041080000|2021-09-19 08:44:40|530.16|526.06|530.15|526.05|530.17|526.07|530.14|526.04|6
1632041090000|2021-09-19 08:44:50|530.14|526.04|530.15|526.05|530.17|526.07|530.14|526.04|10
1632041100000|2021-09-19 08:45:00|530.16|526.06|530.17|526.07|530.17|526.07|530.15|526.05|4
1632041110000|2021-09-19 08:45:10|530.16|526.06|529.95|525.85|530.17|526.07|529.95|525.85|19
1632041120000|2021-09-19 08:45:20|529.96|525.86|529.91|525.81|529.96|525.86|529.9|525.8|15
1632041130000|2021-09-19 08:45:30|529.9|525.8|529.9|525.8|529.91|525.81|529.9|525.8|5
1632041140000|2021-09-19 08:45:40|529.91|525.81|529.91|525.81|529.91|525.81|529.9|525.8|11
1632041150000|2021-09-19 08:45:50|529.89|525.79|529.6|525.5|529.89|525.79|529.6|525.5|17
1632041160000|2021-09-19 08:46:00|529.61|525.51|529.6|525.5|529.61|525.51|529.54|525.44|19
1632041170000|2021-09-19 08:46:10|529.58|525.48|529.59|525.49|529.6|525.5|529.56|525.46|12
1632041180000|2021-09-19 08:46:20|529.57|525.47|529.59|525.49|529.6|525.5|529.56|525.46|11
1632041190000|2021-09-19 08:46:30|529.6|525.5|529.57|525.47|529.6|525.5|529.54|525.44|13
1632041200000|2021-09-19 08:46:40|529.59|525.49|529.57|525.47|529.59|525.49|529.54|525.44|10
1632041210000|2021-09-19 08:46:50|529.58|525.48|529.67|525.57|529.68|525.58|529.51|525.41|16
1632041220000|2021-09-19 08:47:00|529.71|525.61|529.8|525.7|529.81|525.71|529.7|525.6|12
1632041230000|2021-09-19 08:47:10|529.81|525.71|529.8|525.7|529.81|525.71|529.8|525.7|2
1632041240000|2021-09-19 08:47:20|529.78|525.68|529.79|525.69|529.8|525.7|529.78|525.68|5
1632041250000|2021-09-19 08:47:30|529.8|525.7|529.75|525.65|529.8|525.7|529.75|525.65|4
1632041260000|2021-09-19 08:47:40|529.77|525.67|529.76|525.66|529.77|525.67|529.76|525.66|2
1632041270000|2021-09-19 08:47:50|529.77|525.67|529.71|525.61|529.77|525.67|529.71|525.61|5
1632041280000|2021-09-19 08:48:00|529.69|525.59|529.67|525.57|529.7|525.6|529.66|525.56|11
1632041290000|2021-09-19 08:48:10|529.66|525.56|529.62|525.52|529.66|525.56|529.62|525.52|16
1632041300000|2021-09-19 08:48:20|529.63|525.53|529.61|525.51|529.63|525.53|529.61|525.51|5
1632041310000|2021-09-19 08:48:30|529.6|525.5|529.61|525.51|529.61|525.51|529.54|525.44|11
1632041320000|2021-09-19 08:48:40|529.6|525.5|529.6|525.5|529.61|525.51|529.6|525.5|3
1632041330000|2021-09-19 08:48:50|529.61|525.51|529.61|525.51|529.62|525.52|529.61|525.51|3
1632041340000|2021-09-19 08:49:00|529.59|525.49|529.59|525.49|529.59|525.49|529.59|525.49|1
1632041350000|2021-09-19 08:49:10|529.58|525.48|529.58|525.48|529.58|525.48|529.57|525.47|3
1632041360000|2021-09-19 08:49:20|529.57|525.47|529.59|525.49|529.6|525.5|529.55|525.45|10
1632041370000|2021-09-19 08:49:30|529.6|525.5|529.99|525.89|530|525.9|529.6|525.5|19
1632041380000|2021-09-19 08:49:40|530|525.9|530.09|525.99|530.09|525.99|529.99|525.89|15
1632041390000|2021-09-19 08:49:50|530.07|525.97|530.1|526|530.1|526|530.07|525.97|7
1632041400000|2021-09-19 08:50:00|530.11|526.01|530.09|525.99|530.2|526.1|530.08|525.98|14
1632041410000|2021-09-19 08:50:10|530.1|526|530.1|526|530.1|526|530.06|525.96|11
1632041420000|2021-09-19 08:50:20|530.08|525.98|530.03|525.93|530.09|525.99|530.03|525.93|5
1632041430000|2021-09-19 08:50:30|530.01|525.91|529.97|525.87|530.01|525.91|529.95|525.85|10
1632041440000|2021-09-19 08:50:40|529.95|525.85|529.9|525.8|529.95|525.85|529.9|525.8|8
1632041450000|2021-09-19 08:50:50|529.91|525.81|529.85|525.75|529.91|525.81|529.83|525.73|12
1632041460000|2021-09-19 08:51:00|529.84|525.74|529.81|525.71|529.89|525.79|529.81|525.71|14
1632041470000|2021-09-19 08:51:10|529.83|525.73|529.8|525.7|529.83|525.73|529.79|525.69|6
1632041480000|2021-09-19 08:51:20|529.81|525.71|529.8|525.7|529.81|525.71|529.8|525.7|2
1632041490000|2021-09-19 08:51:30|529.83|525.73|529.82|525.72|529.83|525.73|529.8|525.7|12
1632041500000|2021-09-19 08:51:40|529.84|525.74|529.8|525.7|529.87|525.77|529.79|525.69|10
1632041510000|2021-09-19 08:51:50|529.79|525.69|529.82|525.72|529.82|525.72|529.79|525.69|12
1632041520000|2021-09-19 08:52:00|529.81|525.71|529.8|525.7|529.82|525.72|529.74|525.64|22
1632041530000|2021-09-19 08:52:10|529.79|525.69|529.72|525.62|529.81|525.71|529.72|525.62|13
1632041540000|2021-09-19 08:52:20|529.73|525.63|529.48|525.38|529.73|525.63|529.48|525.38|16
1632041550000|2021-09-19 08:52:30|529.46|525.36|529.39|525.29|529.47|525.37|529.39|525.29|13
1632041560000|2021-09-19 08:52:40|529.4|525.3|529.48|525.38|529.5|525.4|529.36|525.26|25
1632041570000|2021-09-19 08:52:50|529.49|525.39|529.41|525.31|529.49|525.39|529.41|525.31|18
1632041580000|2021-09-19 08:53:00|529.4|525.3|529.44|525.34|529.45|525.35|529.4|525.3|11
1632041590000|2021-09-19 08:53:10|529.45|525.35|529.41|525.31|529.45|525.35|529.41|525.31|6
1632041600000|2021-09-19 08:53:20|529.4|525.3|529.42|525.32|529.45|525.35|529.4|525.3|13
1632041610000|2021-09-19 08:53:30|529.43|525.33|529.46|525.36|529.46|525.36|529.41|525.31|12
1632041620000|2021-09-19 08:53:40|529.44|525.34|529.51|525.41|529.51|525.41|529.44|525.34|6
1632041630000|2021-09-19 08:53:50|529.52|525.42|529.51|525.41|529.55|525.45|529.51|525.41|16
1632041640000|2021-09-19 08:54:00|529.53|525.43|529.75|525.65|529.75|525.65|529.51|525.41|16
1632041650000|2021-09-19 08:54:10|529.73|525.63|529.7|525.6|529.76|525.66|529.7|525.6|16
1632041660000|2021-09-19 08:54:20|529.69|525.59|529.7|525.6|529.7|525.6|529.69|525.59|6
1632041670000|2021-09-19 08:54:30|529.69|525.59|529.59|525.49|529.69|525.59|529.5|525.4|17
1632041680000|2021-09-19 08:54:40|529.56|525.46|529.51|525.41|529.59|525.49|529.51|525.41|13
1632041690000|2021-09-19 08:54:50|529.52|525.42|529.59|525.49|529.59|525.49|529.52|525.42|14
1632041700000|2021-09-19 08:55:00|529.6|525.5|529.6|525.5|529.62|525.52|529.6|525.5|8
1632041710000|2021-09-19 08:55:10|529.59|525.49|529.27|525.17|529.59|525.49|529.25|525.15|20
1632041720000|2021-09-19 08:55:20|529.19|525.09|529.16|525.06|529.28|525.18|529.16|525.06|23
1632041730000|2021-09-19 08:55:30|529.15|525.05|529.2|525.1|529.23|525.13|529.15|525.05|15
1632041740000|2021-09-19 08:55:40|529.19|525.09|529.23|525.13|529.23|525.13|529.14|525.04|20
1632041750000|2021-09-19 08:55:50|529.22|525.12|529.49|525.39|529.54|525.44|529.2|525.1|23
1632041760000|2021-09-19 08:56:00|529.54|525.44|529.57|525.47|529.63|525.53|529.54|525.44|19
1632041770000|2021-09-19 08:56:10|529.58|525.48|529.46|525.36|529.59|525.49|529.46|525.36|12
1632041780000|2021-09-19 08:56:20|529.45|525.35|529.44|525.34|529.45|525.35|529.43|525.33|6
1632041790000|2021-09-19 08:56:30|529.43|525.33|529.42|525.32|529.46|525.36|529.42|525.32|11
1632041800000|2021-09-19 08:56:40|529.41|525.31|529.41|525.31|529.41|525.31|529.4|525.3|5
1632041810000|2021-09-19 08:56:50|529.42|525.32|529.42|525.32|529.42|525.32|529.42|525.32|1
1632041820000|2021-09-19 08:57:00|529.44|525.34|529.46|525.36|529.58|525.48|529.44|525.34|18
1632041830000|2021-09-19 08:57:10|529.47|525.37|529.39|525.29|529.47|525.37|529.39|525.29|17
1632041840000|2021-09-19 08:57:20|529.38|525.28|529.31|525.21|529.39|525.29|529.31|525.21|12
1632041850000|2021-09-19 08:57:30|529.3|525.2|529.3|525.2|529.32|525.22|529.3|525.2|11
1632041860000|2021-09-19 08:57:40|529.29|525.19|529.26|525.16|529.3|525.2|529.25|525.15|13
1632041870000|2021-09-19 08:57:50|529.28|525.18|529.24|525.14|529.29|525.19|529.23|525.13|18
1632041880000|2021-09-19 08:58:00|529.23|525.13|529.25|525.15|529.26|525.16|529.23|525.13|10
1632041890000|2021-09-19 08:58:10|529.24|525.14|529.26|525.16|529.26|525.16|529.23|525.13|7
1632041900000|2021-09-19 08:58:20|529.27|525.17|529.28|525.18|529.3|525.2|529.26|525.16|16
1632041910000|2021-09-19 08:58:30|529.27|525.17|529.38|525.28|529.39|525.29|529.27|525.17|8
1632041920000|2021-09-19 08:58:40|529.39|525.29|529.47|525.37|529.48|525.38|529.39|525.29|11
1632041930000|2021-09-19 08:58:50|529.46|525.36|529.57|525.47|529.57|525.47|529.44|525.34|16
1632041940000|2021-09-19 08:59:00|529.58|525.48|529.69|525.59|529.71|525.61|529.58|525.48|10
1632041950000|2021-09-19 08:59:10|529.68|525.58|529.45|525.35|529.68|525.58|529.41|525.31|18
1632041960000|2021-09-19 08:59:20|529.46|525.36|529.57|525.47|529.7|525.6|529.45|525.35|15
1632041970000|2021-09-19 08:59:30|529.59|525.49|529.53|525.43|529.59|525.49|529.53|525.43|15
1632041980000|2021-09-19 08:59:40|529.55|525.45|529.55|525.45|529.56|525.46|529.53|525.43|14
1632041990000|2021-09-19 08:59:50|529.54|525.44|529.52|525.42|529.54|525.44|529.51|525.41|13
1632042000000|2021-09-19 09:00:00|529.53|525.43|529.63|525.53|529.65|525.55|529.53|525.43|12
1632042010000|2021-09-19 09:00:10|529.64|525.54|529.7|525.6|529.7|525.6|529.63|525.53|13
1632042020000|2021-09-19 09:00:20|529.68|525.58|529.69|525.59|529.7|525.6|529.68|525.58|9
1632042030000|2021-09-19 09:00:30|529.7|525.6|529.66|525.56|529.7|525.6|529.65|525.55|15
1632042040000|2021-09-19 09:00:40|529.63|525.53|529.69|525.59|529.71|525.61|529.63|525.53|18
1632042050000|2021-09-19 09:00:50|529.68|525.58|529.63|525.53|529.7|525.6|529.63|525.53|8
1632042060000|2021-09-19 09:01:00|529.66|525.56|529.71|525.61|529.72|525.62|529.63|525.53|15
1632042070000|2021-09-19 09:01:10|529.72|525.62|529.73|525.63|529.73|525.63|529.72|525.62|6
1632042080000|2021-09-19 09:01:20|529.72|525.62|530.01|525.91|530.01|525.91|529.72|525.62|11
1632042090000|2021-09-19 09:01:30|530|525.9|530.01|525.91|530.05|525.95|529.97|525.87|15
1632042100000|2021-09-19 09:01:40|530.02|525.92|530|525.9|530.04|525.94|530|525.9|7
1632042110000|2021-09-19 09:01:50|530.01|525.91|529.94|525.84|530.01|525.91|529.91|525.81|20
1632042120000|2021-09-19 09:02:00|529.93|525.83|529.73|525.63|529.94|525.84|529.72|525.62|15
1632042130000|2021-09-19 09:02:10|529.72|525.62|529.68|525.58|529.73|525.63|529.68|525.58|16
1632042140000|2021-09-19 09:02:20|529.69|525.59|529.64|525.54|529.69|525.59|529.64|525.54|7
1632042150000|2021-09-19 09:02:30|529.65|525.55|529.63|525.53|529.69|525.59|529.63|525.53|11
1632042160000|2021-09-19 09:02:40|529.54|525.44|529.42|525.32|529.54|525.44|529.41|525.31|15
1632042170000|2021-09-19 09:02:50|529.44|525.34|529.41|525.31|529.44|525.34|529.4|525.3|6
1632042180000|2021-09-19 09:03:00|529.4|525.3|529.39|525.29|529.41|525.31|529.37|525.27|13
1632042190000|2021-09-19 09:03:10|529.37|525.27|529.39|525.29|529.4|525.3|529.34|525.24|14
1632042200000|2021-09-19 09:03:20|529.41|525.31|529.37|525.27|529.41|525.31|529.37|525.27|5
1632042210000|2021-09-19 09:03:30|529.36|525.26|529.31|525.21|529.36|525.26|529.3|525.2|18
1632042220000|2021-09-19 09:03:40|529.34|525.24|529.32|525.22|529.34|525.24|529.31|525.21|4
1632042230000|2021-09-19 09:03:50|529.33|525.23|529.32|525.22|529.34|525.24|529.32|525.22|4
1632042240000|2021-09-19 09:04:00|529.31|525.21|529.41|525.31|529.41|525.31|529.31|525.21|7
1632042250000|2021-09-19 09:04:10|529.42|525.32|529.46|525.36|529.5|525.4|529.4|525.3|14
1632042260000|2021-09-19 09:04:20|529.44|525.34|529.4|525.3|529.44|525.34|529.39|525.29|14
1632042270000|2021-09-19 09:04:30|529.39|525.29|529.31|525.21|529.39|525.29|529.31|525.21|11
1632042280000|2021-09-19 09:04:40|529.3|525.2|529.26|525.16|529.3|525.2|529.25|525.15|16
1632042290000|2021-09-19 09:04:50|529.25|525.15|529.23|525.13|529.25|525.15|529.22|525.12|9
1632042300000|2021-09-19 09:05:00|529.22|525.12|529.16|525.06|529.22|525.12|529.14|525.04|16
1632042310000|2021-09-19 09:05:10|529.14|525.04|529.13|525.03|529.16|525.06|529.12|525.02|14
1632042320000|2021-09-19 09:05:20|529.12|525.02|529.16|525.06|529.17|525.07|529.12|525.02|7
1632042330000|2021-09-19 09:05:30|529.17|525.07|529.14|525.04|529.17|525.07|529.13|525.03|13
1632042340000|2021-09-19 09:05:40|529.13|525.03|529.15|525.05|529.16|525.06|529.12|525.02|10
1632042350000|2021-09-19 09:05:50|529.14|525.04|529.15|525.05|529.16|525.06|529.13|525.03|9
1632042360000|2021-09-19 09:06:00|529.13|525.03|529.16|525.06|529.18|525.08|529.12|525.02|14
1632042370000|2021-09-19 09:06:10|529.14|525.04|529.19|525.09|529.19|525.09|529.12|525.02|10
1632042380000|2021-09-19 09:06:20|529.18|525.08|529.21|525.11|529.21|525.11|529.18|525.08|3
1632042390000|2021-09-19 09:06:30|529.2|525.1|529.17|525.07|529.2|525.1|529.17|525.07|6
1632042400000|2021-09-19 09:06:40|529.11|525.01|529.02|524.92|529.11|525.01|528.94|524.84|11
1632042410000|2021-09-19 09:06:50|528.97|524.87|529|524.9|529.01|524.91|528.97|524.87|12
1632042420000|2021-09-19 09:07:00|528.99|524.89|529.04|524.94|529.04|524.94|528.99|524.89|9
1632042430000|2021-09-19 09:07:10|529.06|524.96|529.09|524.99|529.09|524.99|529.06|524.96|7
1632042440000|2021-09-19 09:07:20|529.11|525.01|529.11|525.01|529.12|525.02|529.1|525|5
1632042450000|2021-09-19 09:07:30|529.13|525.03|529.09|524.99|529.13|525.03|529.09|524.99|8
1632042460000|2021-09-19 09:07:40|529.1|525|529.06|524.96|529.11|525.01|529.06|524.96|10
1632042470000|2021-09-19 09:07:50|529.07|524.97|529.02|524.92|529.09|524.99|529.02|524.92|13
1632042480000|2021-09-19 09:08:00|529.03|524.93|529.06|524.96|529.06|524.96|529.02|524.92|13
1632042490000|2021-09-19 09:08:10|529.05|524.95|529.01|524.91|529.05|524.95|529.01|524.91|4
1632042500000|2021-09-19 09:08:20|529|524.9|529|524.9|529.01|524.91|528.96|524.86|12
1632042510000|2021-09-19 09:08:30|529.01|524.91|528.94|524.84|529.01|524.91|528.94|524.84|6
1632042520000|2021-09-19 09:08:40|528.93|524.83|528.98|524.88|528.98|524.88|528.92|524.82|20
1632042530000|2021-09-19 09:08:50|528.97|524.87|529|524.9|529.01|524.91|528.95|524.85|13
1632042540000|2021-09-19 09:09:00|529.01|524.91|528.99|524.89|529.01|524.91|528.98|524.88|11
1632042550000|2021-09-19 09:09:10|528.98|524.88|528.94|524.84|529.01|524.91|528.92|524.82|10
1632042560000|2021-09-19 09:09:20|528.93|524.83|528.88|524.78|528.93|524.83|528.86|524.76|9
1632042570000|2021-09-19 09:09:30|528.91|524.81|529.01|524.91|529.06|524.96|528.91|524.81|9
1632042580000|2021-09-19 09:09:40|529.02|524.92|529.04|524.94|529.06|524.96|529.01|524.91|15
1632042590000|2021-09-19 09:09:50|529.03|524.93|529.02|524.92|529.03|524.93|528.99|524.89|8
1632042600000|2021-09-19 09:10:00|528.99|524.89|529.06|524.96|529.09|524.99|528.99|524.89|21
1632042610000|2021-09-19 09:10:10|529.01|524.91|529.09|524.99|529.09|524.99|529|524.9|9
1632042620000|2021-09-19 09:10:20|529.11|525.01|529.16|525.06|529.16|525.06|529.08|524.98|11
1632042630000|2021-09-19 09:10:30|529.17|525.07|529.19|525.09|529.19|525.09|529.17|525.07|2
1632042640000|2021-09-19 09:10:40|529.17|525.07|529.17|525.07|529.17|525.07|529.14|525.04|5
1632042650000|2021-09-19 09:10:50|529.15|525.05|529.14|525.04|529.15|525.05|529.13|525.03|7
1632042660000|2021-09-19 09:11:00|529.13|525.03|529.13|525.03|529.13|525.03|529.12|525.02|5
1632042670000|2021-09-19 09:11:10|529.14|525.04|529.22|525.12|529.23|525.13|529.13|525.03|11
1632042680000|2021-09-19 09:11:20|529.23|525.13|529.5|525.4|529.5|525.4|529.23|525.13|17
1632042690000|2021-09-19 09:11:30|529.54|525.44|529.47|525.37|529.61|525.51|529.46|525.36|13
1632042700000|2021-09-19 09:11:40|529.46|525.36|529.51|525.41|529.56|525.46|529.46|525.36|19
1632042710000|2021-09-19 09:11:50|529.53|525.43|529.4|525.3|529.53|525.43|529.4|525.3|9
1632042720000|2021-09-19 09:12:00|529.39|525.29|529.42|525.32|529.44|525.34|529.39|525.29|7
1632042730000|2021-09-19 09:12:10|529.41|525.31|529.42|525.32|529.43|525.33|529.4|525.3|11
1632042740000|2021-09-19 09:12:20|529.41|525.31|529.41|525.31|529.42|525.32|529.4|525.3|7
1632042750000|2021-09-19 09:12:30|529.4|525.3|529.39|525.29|529.4|525.3|529.39|525.29|2
1632042760000|2021-09-19 09:12:40|529.38|525.28|529.42|525.32|529.45|525.35|529.38|525.28|8
1632042770000|2021-09-19 09:12:50|529.41|525.31|529.46|525.36|529.47|525.37|529.41|525.31|9
1632042780000|2021-09-19 09:13:00|529.47|525.37|529.48|525.38|529.49|525.39|529.47|525.37|5
1632042790000|2021-09-19 09:13:10|529.47|525.37|529.52|525.42|529.52|525.42|529.47|525.37|9
1632042800000|2021-09-19 09:13:20|529.53|525.43|529.54|525.44|529.56|525.46|529.52|525.42|12
1632042810000|2021-09-19 09:13:30|529.55|525.45|529.43|525.33|529.55|525.45|529.43|525.33|15
1632042820000|2021-09-19 09:13:40|529.42|525.32|529.33|525.23|529.42|525.32|529.31|525.21|17
1632042830000|2021-09-19 09:13:50|529.32|525.22|529.17|525.07|529.33|525.23|529.14|525.04|20
1632042840000|2021-09-19 09:14:00|529.15|525.05|529.06|524.96|529.17|525.07|529.06|524.96|11
1632042850000|2021-09-19 09:14:10|529.07|524.97|529.12|525.02|529.15|525.05|529.07|524.97|19
1632042860000|2021-09-19 09:14:20|529.15|525.05|528.9|524.8|529.16|525.06|528.9|524.8|16
1632042870000|2021-09-19 09:14:30|528.97|524.87|528.93|524.83|529|524.9|528.84|524.74|26
1632042880000|2021-09-19 09:14:40|528.92|524.82|528.44|524.34|528.92|524.82|528.44|524.34|23
1632042890000|2021-09-19 09:14:50|528.43|524.33|527.83|523.73|528.43|524.33|527.83|523.73|27
1632042900000|2021-09-19 09:15:00|527.82|523.72|527.83|523.73|527.85|523.75|527.81|523.71|17
1632042910000|2021-09-19 09:15:10|527.81|523.71|527.82|523.72|527.82|523.72|527.74|523.64|16
1632042920000|2021-09-19 09:15:20|527.83|523.73|528.14|524.04|528.14|524.04|527.73|523.63|29
1632042930000|2021-09-19 09:15:30|528.1|524|528.26|524.16|528.26|524.16|528.1|524|24
1632042940000|2021-09-19 09:15:40|528.25|524.15|528.37|524.27|528.39|524.29|528.25|524.15|20
1632042950000|2021-09-19 09:15:50|528.38|524.28|528.41|524.31|528.43|524.33|528.36|524.26|21
1632042960000|2021-09-19 09:16:00|528.42|524.32|528.42|524.32|528.44|524.34|528.4|524.3|10
1632042970000|2021-09-19 09:16:10|528.44|524.34|528.28|524.18|528.47|524.37|528.25|524.15|26
1632042980000|2021-09-19 09:16:20|528.26|524.16|528.04|523.94|528.26|524.16|527.98|523.88|22
1632042990000|2021-09-19 09:16:30|528.05|523.95|527.89|523.79|528.05|523.95|527.89|523.79|20
1632043000000|2021-09-19 09:16:40|527.91|523.81|527.88|523.78|527.92|523.82|527.87|523.77|16
1632043010000|2021-09-19 09:16:50|527.87|523.77|527.27|523.17|527.87|523.77|527.27|523.17|22
1632043020000|2021-09-19 09:17:00|527.26|523.16|527.11|523.01|527.27|523.17|527.06|522.96|27
1632043030000|2021-09-19 09:17:10|527.1|523|526.94|522.84|527.1|523|526.83|522.73|29
1632043040000|2021-09-19 09:17:20|526.95|522.85|526.48|522.38|526.95|522.85|526.3|522.2|31
1632043050000|2021-09-19 09:17:30|526.49|522.39|526.47|522.37|526.54|522.44|526.45|522.35|17
1632043060000|2021-09-19 09:17:40|526.46|522.36|526.34|522.24|526.5|522.4|526.33|522.23|21
1632043070000|2021-09-19 09:17:50|526.36|522.26|526.49|522.39|526.51|522.41|526.36|522.26|14
1632043080000|2021-09-19 09:18:00|526.5|522.4|526.88|522.78|526.94|522.84|526.5|522.4|24
1632043090000|2021-09-19 09:18:10|526.9|522.8|526.7|522.6|526.96|522.86|526.7|522.6|17
1632043100000|2021-09-19 09:18:20|526.72|522.62|526.67|522.57|526.9|522.8|526.67|522.57|26
1632043110000|2021-09-19 09:18:30|526.69|522.59|526.96|522.86|526.98|522.88|526.69|522.59|14
1632043120000|2021-09-19 09:18:40|526.95|522.85|527.22|523.12|527.22|523.12|526.95|522.85|13
1632043130000|2021-09-19 09:18:50|527.24|523.14|527.18|523.08|527.25|523.15|527.17|523.07|11
1632043140000|2021-09-19 09:19:00|527.2|523.1|527.44|523.34|527.53|523.43|527.2|523.1|19
1632043150000|2021-09-19 09:19:10|527.43|523.33|527.63|523.53|527.64|523.54|527.42|523.32|17
1632043160000|2021-09-19 09:19:20|527.65|523.55|527.65|523.55|527.68|523.58|527.64|523.54|6
1632043170000|2021-09-19 09:19:30|527.66|523.56|527.81|523.71|527.81|523.71|527.64|523.54|17
1632043180000|2021-09-19 09:19:40|527.8|523.7|527.94|523.84|527.99|523.89|527.8|523.7|18
1632043190000|2021-09-19 09:19:50|527.92|523.82|527.73|523.63|527.92|523.82|527.7|523.6|16
1632043200000|2021-09-19 09:20:00|527.71|523.61|527.69|523.59|527.72|523.62|527.68|523.58|17
1632043210000|2021-09-19 09:20:10|527.7|523.6|527.76|523.66|527.77|523.67|527.68|523.58|19
1632043220000|2021-09-19 09:20:20|527.77|523.67|527.7|523.6|527.77|523.67|527.7|523.6|14
1632043230000|2021-09-19 09:20:30|527.71|523.61|528.06|523.96|528.06|523.96|527.69|523.59|26
1632043240000|2021-09-19 09:20:40|528.09|523.99|528.12|524.02|528.13|524.03|528.09|523.99|12
1632043250000|2021-09-19 09:20:50|528.13|524.03|528.03|523.93|528.14|524.04|528.01|523.91|13
1632043260000|2021-09-19 09:21:00|528.07|523.97|528.07|523.97|528.07|523.97|527.97|523.87|13
1632043270000|2021-09-19 09:21:10|528.03|523.93|528|523.9|528.04|523.94|528|523.9|8
1632043280000|2021-09-19 09:21:20|527.99|523.89|528|523.9|528.01|523.91|527.99|523.89|18
1632043290000|2021-09-19 09:21:30|528.01|523.91|527.82|523.72|528.01|523.91|527.81|523.71|13
1632043300000|2021-09-19 09:21:40|527.81|523.71|527.8|523.7|527.83|523.73|527.79|523.69|18
1632043310000|2021-09-19 09:21:50|527.81|523.71|527.64|523.54|527.81|523.71|527.61|523.51|20
1632043320000|2021-09-19 09:22:00|527.65|523.55|527.91|523.81|527.91|523.81|527.65|523.55|22
1632043330000|2021-09-19 09:22:10|527.89|523.79|527.89|523.79|527.91|523.81|527.88|523.78|7
1632043340000|2021-09-19 09:22:20|527.91|523.81|527.84|523.74|527.92|523.82|527.84|523.74|13
1632043350000|2021-09-19 09:22:30|527.85|523.75|527.86|523.76|527.88|523.78|527.85|523.75|7
1632043360000|2021-09-19 09:22:40|527.88|523.78|527.96|523.86|527.96|523.86|527.88|523.78|5
1632043370000|2021-09-19 09:22:50|527.95|523.85|527.9|523.8|527.95|523.85|527.9|523.8|13
1632043380000|2021-09-19 09:23:00|527.91|523.81|527.78|523.68|527.91|523.81|527.73|523.63|27
1632043390000|2021-09-19 09:23:10|527.75|523.65|527.75|523.65|527.78|523.68|527.74|523.64|21
1632043400000|2021-09-19 09:23:20|527.73|523.63|527.75|523.65|527.78|523.68|527.73|523.63|7
1632043410000|2021-09-19 09:23:30|527.77|523.67|527.83|523.73|527.88|523.78|527.77|523.67|15
1632043420000|2021-09-19 09:23:40|527.85|523.75|527.67|523.57|527.85|523.75|527.67|523.57|12
1632043430000|2021-09-19 09:23:50|527.65|523.55|527.5|523.4|527.65|523.55|527.5|523.4|12
1632043440000|2021-09-19 09:24:00|527.48|523.38|527.06|522.96|527.48|523.38|526.93|522.83|27
1632043450000|2021-09-19 09:24:10|527.03|522.93|527|522.9|527.05|522.95|526.93|522.83|18
1632043460000|2021-09-19 09:24:20|526.98|522.88|526.97|522.87|527.04|522.94|526.93|522.83|14
1632043470000|2021-09-19 09:24:30|526.94|522.84|526.56|522.46|526.99|522.89|526.55|522.45|23
1632043480000|2021-09-19 09:24:40|526.57|522.47|526.54|522.44|526.57|522.47|526.54|522.44|4
1632043490000|2021-09-19 09:24:50|526.55|522.45|526.43|522.33|526.55|522.45|526.43|522.33|8
1632043500000|2021-09-19 09:25:00|526.42|522.32|526.42|522.32|526.43|522.33|526.41|522.31|13
1632043510000|2021-09-19 09:25:10|526.49|522.39|526.85|522.75|526.85|522.75|526.49|522.39|20
1632043520000|2021-09-19 09:25:20|526.84|522.74|526.75|522.65|526.84|522.74|526.75|522.65|3
1632043530000|2021-09-19 09:25:30|526.74|522.64|526.53|522.43|526.74|522.64|526.53|522.43|11
1632043540000|2021-09-19 09:25:40|526.54|522.44|526.51|522.41|526.55|522.45|526.49|522.39|10
1632043550000|2021-09-19 09:25:50|526.49|522.39|526.45|522.35|526.5|522.4|526.45|522.35|6
1632043560000|2021-09-19 09:26:00|526.44|522.34|526.33|522.23|526.44|522.34|526.33|522.23|9
1632043570000|2021-09-19 09:26:10|526.31|522.21|526.38|522.28|526.39|522.29|526.31|522.21|11
1632043580000|2021-09-19 09:26:20|526.37|522.27|526.25|522.15|526.37|522.27|526.25|522.15|8
1632043590000|2021-09-19 09:26:30|526.26|522.16|526.31|522.21|526.31|522.21|526.24|522.14|15
1632043600000|2021-09-19 09:26:40|526.3|522.2|526.57|522.47|526.57|522.47|526.3|522.2|11
1632043610000|2021-09-19 09:26:50|526.55|522.45|526.49|522.39|526.69|522.59|526.46|522.36|19
1632043620000|2021-09-19 09:27:00|526.48|522.38|526.25|522.15|526.48|522.38|526.22|522.12|23
1632043630000|2021-09-19 09:27:10|526.24|522.14|526.25|522.15|526.25|522.15|526.21|522.11|11
1632043640000|2021-09-19 09:27:20|526.26|522.16|526.17|522.07|526.26|522.16|526.17|522.07|11
1632043650000|2021-09-19 09:27:30|526.18|522.08|525.83|521.73|526.18|522.08|525.75|521.65|25
1632043660000|2021-09-19 09:27:40|525.85|521.75|525.47|521.37|525.86|521.76|525.47|521.37|21
1632043670000|2021-09-19 09:27:50|525.45|521.35|525.37|521.27|525.45|521.35|525.36|521.26|10
1632043680000|2021-09-19 09:28:00|525.36|521.26|525.27|521.17|525.39|521.29|525.26|521.16|15
1632043690000|2021-09-19 09:28:10|525.23|521.13|524.84|520.74|525.23|521.13|524.84|520.74|18
1632043700000|2021-09-19 09:28:20|524.83|520.73|525.35|521.25|525.36|521.26|524.77|520.67|27
1632043710000|2021-09-19 09:28:30|525.4|521.3|525.46|521.36|525.54|521.44|525.38|521.28|15
1632043720000|2021-09-19 09:28:40|525.47|521.37|525.34|521.24|525.47|521.37|525.34|521.24|16
1632043730000|2021-09-19 09:28:50|525.35|521.25|525.24|521.14|525.37|521.27|525.15|521.05|20
1632043740000|2021-09-19 09:29:00|525.25|521.15|525.42|521.32|525.42|521.32|525.25|521.15|13
1632043750000|2021-09-19 09:29:10|525.44|521.34|525.68|521.58|525.71|521.61|525.42|521.32|20
1632043760000|2021-09-19 09:29:20|525.7|521.6|525.6|521.5|525.7|521.6|525.56|521.46|10
1632043770000|2021-09-19 09:29:30|525.59|521.49|525.58|521.48|525.59|521.49|525.58|521.48|4
1632043780000|2021-09-19 09:29:40|525.51|521.41|525.61|521.51|525.61|521.51|525.51|521.41|12
1632043790000|2021-09-19 09:29:50|525.6|521.5|525.63|521.53|525.65|521.55|525.59|521.49|16
1632043800000|2021-09-19 09:30:00|525.62|521.52|525.83|521.73|525.84|521.74|525.62|521.52|14
1632043810000|2021-09-19 09:30:10|525.85|521.75|525.97|521.87|525.97|521.87|525.85|521.75|6
1632043820000|2021-09-19 09:30:20|525.96|521.86|526.39|522.29|526.39|522.29|525.96|521.86|8
1632043830000|2021-09-19 09:30:30|526.38|522.28|526.34|522.24|526.39|522.29|526.33|522.23|10
1632043840000|2021-09-19 09:30:40|526.33|522.23|526.49|522.39|526.49|522.39|526.33|522.23|7
1632043850000|2021-09-19 09:30:50|526.48|522.38|526.46|522.36|526.49|522.39|526.45|522.35|10
1632043860000|2021-09-19 09:31:00|526.47|522.37|526.61|522.51|526.61|522.51|526.47|522.37|13
1632043870000|2021-09-19 09:31:10|526.62|522.52|526.54|522.44|526.62|522.52|526.54|522.44|11
1632043880000|2021-09-19 09:31:20|526.55|522.45|526.84|522.74|526.84|522.74|526.54|522.44|11
1632043890000|2021-09-19 09:31:30|526.88|522.78|527.07|522.97|527.07|522.97|526.86|522.76|18
1632043900000|2021-09-19 09:31:40|527.12|523.02|527.1|523|527.22|523.12|527.1|523|14
1632043910000|2021-09-19 09:31:50|527.06|522.96|527.06|522.96|527.14|523.04|527.06|522.96|14
1632043920000|2021-09-19 09:32:00|526.96|522.86|526.88|522.78|526.96|522.86|526.86|522.76|20
1632043930000|2021-09-19 09:32:10|526.87|522.77|527.07|522.97|527.09|522.99|526.86|522.76|25
1632043940000|2021-09-19 09:32:20|527.05|522.95|527.03|522.93|527.05|522.95|526.98|522.88|20
1632043950000|2021-09-19 09:32:30|527.04|522.94|527.22|523.12|527.22|523.12|527.03|522.93|17
1632043960000|2021-09-19 09:32:40|527.21|523.11|527.21|523.11|527.22|523.12|527.21|523.11|11
1632043970000|2021-09-19 09:32:50|527.22|523.12|527.41|523.31|527.42|523.32|527.21|523.11|15
1632043980000|2021-09-19 09:33:00|527.42|523.32|527.44|523.34|527.45|523.35|527.42|523.32|3
1632043990000|2021-09-19 09:33:10|527.45|523.35|527.73|523.63|527.93|523.83|527.45|523.35|24
1632044000000|2021-09-19 09:33:20|527.72|523.62|527.52|523.42|527.74|523.64|527.52|523.42|21
1632044010000|2021-09-19 09:33:30|527.49|523.39|527.05|522.95|527.49|523.39|527.05|522.95|19
1632044020000|2021-09-19 09:33:40|526.97|522.87|526.78|522.68|526.99|522.89|526.78|522.68|16
1632044030000|2021-09-19 09:33:50|526.73|522.63|526.51|522.41|526.73|522.63|526.44|522.34|27
1632044040000|2021-09-19 09:34:00|526.5|522.4|526.45|522.35|526.52|522.42|526.38|522.28|21
1632044050000|2021-09-19 09:34:10|526.48|522.38|526.24|522.14|526.52|522.42|526.23|522.13|28
1632044060000|2021-09-19 09:34:20|526.23|522.13|526.13|522.03|526.23|522.13|525.94|521.84|21
1632044070000|2021-09-19 09:34:30|526.15|522.05|526.54|522.44|526.54|522.44|526.15|522.05|25
1632044080000|2021-09-19 09:34:40|526.56|522.46|526.4|522.3|526.56|522.46|526.36|522.26|15
1632044090000|2021-09-19 09:34:50|526.43|522.33|526.58|522.48|526.59|522.49|526.39|522.29|22
1632044100000|2021-09-19 09:35:00|526.56|522.46|526.75|522.65|526.76|522.66|526.56|522.46|23
1632044110000|2021-09-19 09:35:10|526.77|522.67|526.92|522.82|526.94|522.84|526.77|522.67|16
1632044120000|2021-09-19 09:35:20|526.93|522.83|526.85|522.75|526.97|522.87|526.85|522.75|20
1632044130000|2021-09-19 09:35:30|526.83|522.73|526.83|522.73|526.86|522.76|526.83|522.73|11
1632044140000|2021-09-19 09:35:40|526.84|522.74|526.82|522.72|526.84|522.74|526.8|522.7|15
1632044150000|2021-09-19 09:35:50|526.83|522.73|526.87|522.77|526.88|522.78|526.83|522.73|10
1632044160000|2021-09-19 09:36:00|526.89|522.79|526.94|522.84|526.94|522.84|526.89|522.79|7
1632044170000|2021-09-19 09:36:10|526.93|522.83|526.91|522.81|527.02|522.92|526.91|522.81|13
1632044180000|2021-09-19 09:36:20|526.9|522.8|526.91|522.81|526.91|522.81|526.9|522.8|2
1632044190000|2021-09-19 09:36:30|526.9|522.8|527.03|522.93|527.03|522.93|526.89|522.79|8
1632044200000|2021-09-19 09:36:40|527.02|522.92|527.09|522.99|527.18|523.08|527.02|522.92|15
1632044210000|2021-09-19 09:36:50|527.08|522.98|527.12|523.02|527.12|523.02|526.95|522.85|21
1632044220000|2021-09-19 09:37:00|527.11|523.01|527.14|523.04|527.14|523.04|527.05|522.95|19
1632044230000|2021-09-19 09:37:10|527.15|523.05|527.11|523.01|527.16|523.06|526.99|522.89|18
1632044240000|2021-09-19 09:37:20|527.06|522.96|527.03|522.93|527.07|522.97|527.03|522.93|7
1632044250000|2021-09-19 09:37:30|526.98|522.88|527|522.9|527.01|522.91|526.97|522.87|20
1632044260000|2021-09-19 09:37:40|526.98|522.88|527.06|522.96|527.06|522.96|526.98|522.88|11
1632044270000|2021-09-19 09:37:50|527.1|523|527.14|523.04|527.14|523.04|527.1|523|8
1632044280000|2021-09-19 09:38:00|527.15|523.05|527.25|523.15|527.25|523.15|527.15|523.05|10
1632044290000|2021-09-19 09:38:10|527.29|523.19|527.29|523.19|527.29|523.19|527.27|523.17|9
1632044300000|2021-09-19 09:38:20|527.28|523.18|527.15|523.05|527.29|523.19|527.15|523.05|15
1632044310000|2021-09-19 09:38:30|527.16|523.06|527.13|523.03|527.26|523.16|527.13|523.03|14
1632044320000|2021-09-19 09:38:40|527.1|523|526.91|522.81|527.1|523|526.91|522.81|10
1632044330000|2021-09-19 09:38:50|526.93|522.83|526.94|522.84|526.94|522.84|526.91|522.81|12
1632044340000|2021-09-19 09:39:00|526.96|522.86|526.99|522.89|527|522.9|526.94|522.84|10
1632044350000|2021-09-19 09:39:10|527.01|522.91|526.99|522.89|527.01|522.91|526.92|522.82|13
1632044360000|2021-09-19 09:39:20|526.96|522.86|526.9|522.8|526.97|522.87|526.9|522.8|8
1632044370000|2021-09-19 09:39:30|526.8|522.7|526.83|522.73|526.84|522.74|526.57|522.47|23
1632044380000|2021-09-19 09:39:40|526.84|522.74|526.79|522.69|526.84|522.74|526.79|522.69|7
1632044390000|2021-09-19 09:39:50|526.78|522.68|526.56|522.46|526.8|522.7|526.55|522.45|21
1632044400000|2021-09-19 09:40:00|526.55|522.45|526.56|522.46|526.57|522.47|526.51|522.41|18
1632044410000|2021-09-19 09:40:10|526.57|522.47|526.74|522.64|526.76|522.66|526.57|522.47|22
1632044420000|2021-09-19 09:40:20|526.75|522.65|526.91|522.81|526.91|522.81|526.75|522.65|11
1632044430000|2021-09-19 09:40:30|526.92|522.82|526.97|522.87|526.97|522.87|526.92|522.82|13
1632044440000|2021-09-19 09:40:40|526.96|522.86|527.01|522.91|527.01|522.91|526.96|522.86|11
1632044450000|2021-09-19 09:40:50|526.99|522.89|527.07|522.97|527.07|522.97|526.95|522.85|14
1632044460000|2021-09-19 09:41:00|527.1|523|527.32|523.22|527.33|523.23|527.09|522.99|15
1632044470000|2021-09-19 09:41:10|527.33|523.23|527.37|523.27|527.4|523.3|527.33|523.23|12
1632044480000|2021-09-19 09:41:20|527.38|523.28|527.38|523.28|527.4|523.3|527.37|523.27|7
1632044490000|2021-09-19 09:41:30|527.39|523.29|527.34|523.24|527.4|523.3|527.3|523.2|9
1632044500000|2021-09-19 09:41:40|527.32|523.22|527.27|523.17|527.32|523.22|527.27|523.17|13
1632044510000|2021-09-19 09:41:50|527.29|523.19|527.26|523.16|527.32|523.22|527.25|523.15|12
1632044520000|2021-09-19 09:42:00|527.23|523.13|527.23|523.13|527.24|523.14|527.22|523.12|13
1632044530000|2021-09-19 09:42:10|527.22|523.12|527.25|523.15|527.26|523.16|527.21|523.11|14
1632044540000|2021-09-19 09:42:20|527.26|523.16|527.13|523.03|527.26|523.16|527.11|523.01|16
1632044550000|2021-09-19 09:42:30|527.12|523.02|527.1|523|527.14|523.04|527.03|522.93|11
1632044560000|2021-09-19 09:42:40|527.08|522.98|527.06|522.96|527.1|523|527.06|522.96|12
1632044570000|2021-09-19 09:42:50|527.04|522.94|527.03|522.93|527.09|522.99|527.02|522.92|16
1632044580000|2021-09-19 09:43:00|527.05|522.95|527.11|523.01|527.13|523.03|527.05|522.95|13
1632044590000|2021-09-19 09:43:10|527.13|523.03|527.21|523.11|527.21|523.11|527.11|523.01|18
1632044600000|2021-09-19 09:43:20|527.23|523.13|527.24|523.14|527.24|523.14|527.22|523.12|14
1632044610000|2021-09-19 09:43:30|527.23|523.13|527.3|523.2|527.3|523.2|527.23|523.13|14
1632044620000|2021-09-19 09:43:40|527.31|523.21|527.31|523.21|527.38|523.28|527.31|523.21|18
1632044630000|2021-09-19 09:43:50|527.32|523.22|527.34|523.24|527.34|523.24|527.32|523.22|17
1632044640000|2021-09-19 09:44:00|527.33|523.23|527.28|523.18|527.34|523.24|527.28|523.18|11
1632044650000|2021-09-19 09:44:10|527.29|523.19|527.28|523.18|527.31|523.21|527.27|523.17|8
1632044660000|2021-09-19 09:44:20|527.3|523.2|527.3|523.2|527.32|523.22|527.26|523.16|17
1632044670000|2021-09-19 09:44:30|527.28|523.18|527.29|523.19|527.29|523.19|527.27|523.17|9
1632044680000|2021-09-19 09:44:40|527.28|523.18|527.14|523.04|527.28|523.18|527.14|523.04|16
1632044690000|2021-09-19 09:44:50|527.15|523.05|527.12|523.02|527.15|523.05|527.11|523.01|12
1632044700000|2021-09-19 09:45:00|527.08|522.98|527.14|523.04|527.14|523.04|527.08|522.98|13
1632044710000|2021-09-19 09:45:10|527.15|523.05|527.2|523.1|527.23|523.13|527.15|523.05|9
1632044720000|2021-09-19 09:45:20|527.21|523.11|527.19|523.09|527.21|523.11|527.13|523.03|6
1632044730000|2021-09-19 09:45:30|527.2|523.1|527.29|523.19|527.29|523.19|527.2|523.1|8
1632044740000|2021-09-19 09:45:40|527.28|523.18|527.29|523.19|527.29|523.19|527.27|523.17|8
1632044750000|2021-09-19 09:45:50|527.28|523.18|527.4|523.3|527.4|523.3|527.28|523.18|9
1632044760000|2021-09-19 09:46:00|527.41|523.31|527.76|523.66|527.77|523.67|527.41|523.31|24
1632044770000|2021-09-19 09:46:10|527.75|523.65|527.75|523.65|527.76|523.66|527.73|523.63|5
1632044780000|2021-09-19 09:46:20|527.76|523.66|527.67|523.57|527.76|523.66|527.67|523.57|16
1632044790000|2021-09-19 09:46:30|527.68|523.58|527.65|523.55|527.73|523.63|527.65|523.55|13
1632044800000|2021-09-19 09:46:40|527.67|523.57|527.67|523.57|527.68|523.58|527.66|523.56|8
1632044810000|2021-09-19 09:46:50|527.68|523.58|527.68|523.58|527.68|523.58|527.66|523.56|6
1632044820000|2021-09-19 09:47:00|527.67|523.57|527.67|523.57|527.68|523.58|527.65|523.55|7
1632044830000|2021-09-19 09:47:10|527.68|523.58|527.65|523.55|527.68|523.58|527.64|523.54|3
1632044840000|2021-09-19 09:47:20|527.66|523.56|527.48|523.38|527.66|523.56|527.48|523.38|15
1632044850000|2021-09-19 09:47:30|527.49|523.39|527.23|523.13|527.49|523.39|527.23|523.13|16
1632044860000|2021-09-19 09:47:40|527.26|523.16|527.32|523.22|527.32|523.22|527.22|523.12|18
1632044870000|2021-09-19 09:47:50|527.34|523.24|527.36|523.26|527.36|523.26|527.31|523.21|7
1632044880000|2021-09-19 09:48:00|527.35|523.25|527.43|523.33|527.45|523.35|527.35|523.25|10
1632044890000|2021-09-19 09:48:10|527.45|523.35|527.44|523.34|527.48|523.38|527.43|523.33|6
1632044900000|2021-09-19 09:48:20|527.45|523.35|527.36|523.26|527.45|523.35|527.36|523.26|12
1632044910000|2021-09-19 09:48:30|527.35|523.25|527.41|523.31|527.43|523.33|527.35|523.25|11
1632044920000|2021-09-19 09:48:40|527.4|523.3|527.2|523.1|527.4|523.3|527.2|523.1|15
1632044930000|2021-09-19 09:48:50|527.22|523.12|527.18|523.08|527.25|523.15|527.18|523.08|14
1632044940000|2021-09-19 09:49:00|527.17|523.07|527.18|523.08|527.21|523.11|527.17|523.07|6
1632044950000|2021-09-19 09:49:10|527.17|523.07|527.17|523.07|527.2|523.1|527.17|523.07|3
1632044960000|2021-09-19 09:49:20|527.16|523.06|527.24|523.14|527.25|523.15|527.16|523.06|11
1632044970000|2021-09-19 09:49:30|527.25|523.15|527.21|523.11|527.25|523.15|527.21|523.11|6
1632044980000|2021-09-19 09:49:40|527.22|523.12|527.21|523.11|527.22|523.12|527.2|523.1|5
1632044990000|2021-09-19 09:49:50|527.2|523.1|527.22|523.12|527.24|523.14|527.2|523.1|8
1632045000000|2021-09-19 09:50:00|527.21|523.11|527.22|523.12|527.24|523.14|527.21|523.11|6
1632045010000|2021-09-19 09:50:10|527.21|523.11|527.23|523.13|527.23|523.13|527.21|523.11|3
1632045020000|2021-09-19 09:50:20|527.22|523.12|527.22|523.12|527.22|523.12|527.21|523.11|5
1632045030000|2021-09-19 09:50:30|527.23|523.13|527.24|523.14|527.3|523.2|527.22|523.12|9
1632045040000|2021-09-19 09:50:40|527.22|523.12|527.38|523.28|527.39|523.29|527.22|523.12|14
1632045050000|2021-09-19 09:50:50|527.37|523.27|527.39|523.29|527.39|523.29|527.37|523.27|2
1632045060000|2021-09-19 09:51:00|527.44|523.34|527.45|523.35|527.47|523.37|527.42|523.32|14
1632045070000|2021-09-19 09:51:10|527.44|523.34|527.45|523.35|527.45|523.35|527.43|523.33|6
1632045080000|2021-09-19 09:51:20|527.44|523.34|527.42|523.32|527.45|523.35|527.42|523.32|7
1632045090000|2021-09-19 09:51:30|527.43|523.33|527.54|523.44|527.54|523.44|527.43|523.33|9
1632045100000|2021-09-19 09:51:40|527.53|523.43|527.52|523.42|527.57|523.47|527.51|523.41|15
1632045110000|2021-09-19 09:51:50|527.54|523.44|527.47|523.37|527.55|523.45|527.46|523.36|17
1632045120000|2021-09-19 09:52:00|527.48|523.38|527.44|523.34|527.48|523.38|527.44|523.34|11
1632045130000|2021-09-19 09:52:10|527.46|523.36|527.35|523.25|527.46|523.36|527.35|523.25|7
1632045140000|2021-09-19 09:52:20|527.34|523.24|527.32|523.22|527.34|523.24|527.31|523.21|7
1632045150000|2021-09-19 09:52:30|527.31|523.21|527.3|523.2|527.31|523.21|527.26|523.16|6
1632045160000|2021-09-19 09:52:40|527.29|523.19|527.28|523.18|527.3|523.2|527.28|523.18|5
1632045170000|2021-09-19 09:52:50|527.27|523.17|527.27|523.17|527.29|523.19|527.27|523.17|4
1632045180000|2021-09-19 09:53:00|527.29|523.19|527.24|523.14|527.3|523.2|527.24|523.14|16
1632045190000|2021-09-19 09:53:10|527.23|523.13|527.05|522.95|527.23|523.13|527.05|522.95|8
1632045200000|2021-09-19 09:53:20|527.04|522.94|527|522.9|527.08|522.98|526.97|522.87|15
1632045210000|2021-09-19 09:53:30|527.01|522.91|526.94|522.84|527.01|522.91|526.93|522.83|11
1632045220000|2021-09-19 09:53:40|526.95|522.85|526.9|522.8|526.95|522.85|526.9|522.8|5
1632045230000|2021-09-19 09:53:50|526.89|522.79|526.92|522.82|526.92|522.82|526.89|522.79|2
1632045240000|2021-09-19 09:54:00|526.93|522.83|526.92|522.82|526.93|522.83|526.92|522.82|4
1632045260000|2021-09-19 09:54:20|526.9|522.8|526.83|522.73|526.9|522.8|526.79|522.69|22
1632045270000|2021-09-19 09:54:30|526.82|522.72|526.8|522.7|526.82|522.72|526.8|522.7|5
1632045280000|2021-09-19 09:54:40|526.79|522.69|526.8|522.7|526.8|522.7|526.78|522.68|5
1632045290000|2021-09-19 09:54:50|526.81|522.71|526.63|522.53|526.81|522.71|526.63|522.53|12
1632045300000|2021-09-19 09:55:00|526.64|522.54|526.59|522.49|526.64|522.54|526.59|522.49|10
1632045310000|2021-09-19 09:55:10|526.6|522.5|526.71|522.61|526.71|522.61|526.58|522.48|13
1632045320000|2021-09-19 09:55:20|526.74|522.64|526.98|522.88|526.98|522.88|526.74|522.64|12
1632045330000|2021-09-19 09:55:30|527.03|522.93|527.13|523.03|527.17|523.07|527.03|522.93|10
1632045350000|2021-09-19 09:55:50|527.12|523.02|527.11|523.01|527.12|523.02|527.1|523|5
1632045360000|2021-09-19 09:56:00|527.14|523.04|527.15|523.05|527.15|523.05|527.14|523.04|2
1632045370000|2021-09-19 09:56:10|527.14|523.04|527.06|522.96|527.15|523.05|527.06|522.96|9
1632045380000|2021-09-19 09:56:20|527.04|522.94|526.95|522.85|527.06|522.96|526.95|522.85|10
1632045390000|2021-09-19 09:56:30|526.93|522.83|527.03|522.93|527.07|522.97|526.93|522.83|14
1632045400000|2021-09-19 09:56:40|527.05|522.95|527.03|522.93|527.05|522.95|527.03|522.93|3
1632045410000|2021-09-19 09:56:50|527.05|522.95|526.94|522.84|527.12|523.02|526.94|522.84|18
1632045420000|2021-09-19 09:57:00|526.95|522.85|526.95|522.85|526.97|522.87|526.92|522.82|12
1632045430000|2021-09-19 09:57:10|526.98|522.88|526.98|522.88|526.98|522.88|526.97|522.87|9
1632045440000|2021-09-19 09:57:20|526.97|522.87|526.91|522.81|526.97|522.87|526.91|522.81|6
1632045450000|2021-09-19 09:57:30|526.9|522.8|526.94|522.84|526.94|522.84|526.9|522.8|8
1632045460000|2021-09-19 09:57:40|526.93|522.83|527.14|523.04|527.14|523.04|526.93|522.83|13
1632045470000|2021-09-19 09:57:50|527.18|523.08|527.21|523.11|527.22|523.12|527.18|523.08|7
1632045480000|2021-09-19 09:58:00|527.19|523.09|527.2|523.1|527.2|523.1|527.18|523.08|4
1632045490000|2021-09-19 09:58:10|527.19|523.09|527.21|523.11|527.21|523.11|527.17|523.07|7
1632045500000|2021-09-19 09:58:20|527.2|523.1|527.15|523.05|527.22|523.12|527.13|523.03|8
1632045510000|2021-09-19 09:58:30|527.14|523.04|527.14|523.04|527.14|523.04|527.14|523.04|1
1632045520000|2021-09-19 09:58:40|527.1|523|526.99|522.89|527.1|523|526.97|522.87|12
1632045530000|2021-09-19 09:58:50|527|522.9|526.92|522.82|527.01|522.91|526.92|522.82|8
1632045540000|2021-09-19 09:59:00|526.91|522.81|526.92|522.82|526.92|522.82|526.91|522.81|4
1632045550000|2021-09-19 09:59:10|526.91|522.81|526.91|522.81|526.92|522.82|526.9|522.8|11
1632045560000|2021-09-19 09:59:20|526.89|522.79|526.91|522.81|526.93|522.83|526.89|522.79|10
1632045570000|2021-09-19 09:59:30|526.89|522.79|526.72|522.62|526.89|522.79|526.72|522.62|15
1632045580000|2021-09-19 09:59:40|526.71|522.61|526.66|522.56|526.75|522.65|526.66|522.56|14
1632045590000|2021-09-19 09:59:50|526.62|522.52|526.5|522.4|526.66|522.56|526.5|522.4|14
1632045600000|2021-09-19 10:00:00|526.51|522.41|526.7|522.6|526.71|522.61|526.49|522.39|13
1632045610000|2021-09-19 10:00:10|526.71|522.61|527.02|522.92|527.06|522.96|526.71|522.61|22
1632045620000|2021-09-19 10:00:20|527.03|522.93|526.98|522.88|527.03|522.93|526.94|522.84|15
1632045630000|2021-09-19 10:00:30|526.95|522.85|526.99|522.89|527|522.9|526.94|522.84|10
1632045640000|2021-09-19 10:00:40|527|522.9|526.91|522.81|527|522.9|526.91|522.81|15
1632045650000|2021-09-19 10:00:50|526.92|522.82|526.67|522.57|526.92|522.82|526.67|522.57|23
1632045660000|2021-09-19 10:01:00|526.66|522.56|526.62|522.52|526.66|522.56|526.62|522.52|11
1632045670000|2021-09-19 10:01:10|526.61|522.51|526.52|522.42|526.61|522.51|526.51|522.41|13
1632045680000|2021-09-19 10:01:20|526.51|522.41|526.76|522.66|526.77|522.67|526.51|522.41|14
1632045690000|2021-09-19 10:01:30|526.77|522.67|526.88|522.78|526.9|522.8|526.77|522.67|10
1632045700000|2021-09-19 10:01:40|526.85|522.75|526.84|522.74|526.86|522.76|526.81|522.71|14
1632045710000|2021-09-19 10:01:50|526.85|522.75|526.89|522.79|526.89|522.79|526.84|522.74|13
1632045720000|2021-09-19 10:02:00|526.86|522.76|526.79|522.69|526.87|522.77|526.79|522.69|10
1632045730000|2021-09-19 10:02:10|526.81|522.71|526.8|522.7|526.81|522.71|526.8|522.7|2
1632045740000|2021-09-19 10:02:20|526.79|522.69|526.61|522.51|526.8|522.7|526.6|522.5|18
1632045750000|2021-09-19 10:02:30|526.6|522.5|526.51|522.41|526.61|522.51|526.51|522.41|13
1632045760000|2021-09-19 10:02:40|526.5|522.4|526.23|522.13|526.5|522.4|526.21|522.11|23
1632045770000|2021-09-19 10:02:50|526.21|522.11|526.26|522.16|526.26|522.16|526.21|522.11|9
1632045780000|2021-09-19 10:03:00|526.23|522.13|526.24|522.14|526.27|522.17|526.21|522.11|12
1632045790000|2021-09-19 10:03:10|526.26|522.16|526.83|522.73|526.83|522.73|526.26|522.16|19
1632045800000|2021-09-19 10:03:20|526.81|522.71|527.05|522.95|527.07|522.97|526.8|522.7|23
1632045810000|2021-09-19 10:03:30|527.07|522.97|526.97|522.87|527.1|523|526.97|522.87|16
1632045820000|2021-09-19 10:03:40|526.98|522.88|526.95|522.85|526.99|522.89|526.95|522.85|10
1632045830000|2021-09-19 10:03:50|526.96|522.86|527.09|522.99|527.09|522.99|526.96|522.86|14
1632045840000|2021-09-19 10:04:00|527.11|523.01|527.12|523.02|527.16|523.06|527.03|522.93|24
1632045850000|2021-09-19 10:04:10|527.11|523.01|527.2|523.1|527.24|523.14|527.11|523.01|14
1632045860000|2021-09-19 10:04:20|527.22|523.12|527.2|523.1|527.22|523.12|527.19|523.09|5
1632045870000|2021-09-19 10:04:30|527.21|523.11|527.14|523.04|527.21|523.11|527.12|523.02|11
1632045880000|2021-09-19 10:04:40|527.15|523.05|527.13|523.03|527.16|523.06|527.12|523.02|9
1632045890000|2021-09-19 10:04:50|527.14|523.04|527.1|523|527.14|523.04|527.09|522.99|7
1632045900000|2021-09-19 10:05:00|527.11|523.01|527.11|523.01|527.12|523.02|527.04|522.94|14
1632045910000|2021-09-19 10:05:10|527.12|523.02|527.14|523.04|527.14|523.04|527.11|523.01|7
1632045920000|2021-09-19 10:05:20|527.13|523.03|527.11|523.01|527.13|523.03|527.11|523.01|4
1632045930000|2021-09-19 10:05:30|527.1|523|527.1|523|527.11|523.01|527.1|523|3
1632045940000|2021-09-19 10:05:40|527.11|523.01|527.07|522.97|527.11|523.01|527.07|522.97|4
1632045950000|2021-09-19 10:05:50|527.06|522.96|527.04|522.94|527.06|522.96|526.95|522.85|14
1632045960000|2021-09-19 10:06:00|527.08|522.98|527.11|523.01|527.11|523.01|527.08|522.98|4
1632045970000|2021-09-19 10:06:10|527.12|523.02|527.09|522.99|527.12|523.02|527.06|522.96|7
1632045980000|2021-09-19 10:06:20|527.08|522.98|526.99|522.89|527.08|522.98|526.99|522.89|11
1632045990000|2021-09-19 10:06:30|527.01|522.91|527.03|522.93|527.04|522.94|526.97|522.87|9
1632046000000|2021-09-19 10:06:40|527.07|522.97|527.06|522.96|527.07|522.97|527.05|522.95|4
1632046010000|2021-09-19 10:06:50|527.05|522.95|527.06|522.96|527.06|522.96|527.05|522.95|4
1632046020000|2021-09-19 10:07:00|527.04|522.94|527.05|522.95|527.06|522.96|527.04|522.94|5
1632046030000|2021-09-19 10:07:10|527.08|522.98|527.04|522.94|527.1|523|527.04|522.94|13
1632046040000|2021-09-19 10:07:20|527.05|522.95|527.12|523.02|527.12|523.02|527.05|522.95|11
1632046050000|2021-09-19 10:07:30|527.08|522.98|526.87|522.77|527.08|522.98|526.86|522.76|9
1632046060000|2021-09-19 10:07:40|526.88|522.78|526.74|522.64|526.88|522.78|526.7|522.6|17
1632046070000|2021-09-19 10:07:50|526.68|522.58|526.65|522.55|526.73|522.63|526.65|522.55|10
1632046080000|2021-09-19 10:08:00|526.64|522.54|526.62|522.52|526.64|522.54|526.62|522.52|5
1632046090000|2021-09-19 10:08:10|526.61|522.51|526.6|522.5|526.62|522.52|526.58|522.48|9
1632046100000|2021-09-19 10:08:20|526.59|522.49|526.59|522.49|526.6|522.5|526.58|522.48|5
1632046110000|2021-09-19 10:08:30|526.58|522.48|526.59|522.49|526.6|522.5|526.57|522.47|11
1632046120000|2021-09-19 10:08:40|526.6|522.5|526.58|522.48|526.6|522.5|526.57|522.47|9
1632046130000|2021-09-19 10:08:50|526.6|522.5|526.58|522.48|526.6|522.5|526.56|522.46|12
1632046140000|2021-09-19 10:09:00|526.59|522.49|526.49|522.39|526.59|522.49|526.49|522.39|9
1632046150000|2021-09-19 10:09:10|526.48|522.38|526.41|522.31|526.48|522.38|526.41|522.31|6
1632046160000|2021-09-19 10:09:20|526.4|522.3|526.22|522.12|526.4|522.3|526.16|522.06|16
1632046170000|2021-09-19 10:09:30|526.19|522.09|525.96|521.86|526.22|522.12|525.95|521.85|18
1632046180000|2021-09-19 10:09:40|525.94|521.84|525.99|521.89|526|521.9|525.92|521.82|10
1632046190000|2021-09-19 10:09:50|526|521.9|526.01|521.91|526.02|521.92|525.99|521.89|13
1632046200000|2021-09-19 10:10:00|526|521.9|526.13|522.03|526.13|522.03|525.93|521.83|20
1632046210000|2021-09-19 10:10:10|526.15|522.05|526.2|522.1|526.24|522.14|526.15|522.05|8
1632046220000|2021-09-19 10:10:20|526.14|522.04|526.16|522.06|526.16|522.06|526.12|522.02|8
1632046230000|2021-09-19 10:10:30|526.13|522.03|526.02|521.92|526.16|522.06|526.02|521.92|9
1632046240000|2021-09-19 10:10:40|526.03|521.93|526|521.9|526.03|521.93|526|521.9|5
1632046250000|2021-09-19 10:10:50|526.01|521.91|526.06|521.96|526.06|521.96|526|521.9|11
1632046260000|2021-09-19 10:11:00|526.05|521.95|525.99|521.89|526.08|521.98|525.99|521.89|16
1632046270000|2021-09-19 10:11:10|526|521.9|525.91|521.81|526|521.9|525.9|521.8|6
1632046280000|2021-09-19 10:11:20|525.9|521.8|525.71|521.61|525.9|521.8|525.71|521.61|10
1632046290000|2021-09-19 10:11:30|525.7|521.6|525.58|521.48|525.7|521.6|525.57|521.47|17
1632046300000|2021-09-19 10:11:40|525.55|521.45|525.42|521.32|525.55|521.45|525.42|521.32|13
1632046310000|2021-09-19 10:11:50|525.4|521.3|525.42|521.32|525.42|521.32|525.38|521.28|15
1632046320000|2021-09-19 10:12:00|525.44|521.34|525.48|521.38|525.53|521.43|525.41|521.31|21
1632046330000|2021-09-19 10:12:10|525.51|521.41|525.51|521.41|525.52|521.42|525.49|521.39|9
1632046340000|2021-09-19 10:12:20|525.49|521.39|525.41|521.31|525.49|521.39|525.39|521.29|14
1632046350000|2021-09-19 10:12:30|525.4|521.3|525.3|521.2|525.41|521.31|525.3|521.2|13
1632046360000|2021-09-19 10:12:40|525.28|521.18|525.21|521.11|525.28|521.18|525.21|521.11|10
1632046370000|2021-09-19 10:12:50|525.2|521.1|525.14|521.04|525.21|521.11|525.02|520.92|17
1632046380000|2021-09-19 10:13:00|525.15|521.05|525.17|521.07|525.17|521.07|525.09|520.99|11
1632046390000|2021-09-19 10:13:10|525.16|521.06|525.09|520.99|525.17|521.07|525.09|520.99|11
1632046400000|2021-09-19 10:13:20|525.1|521|525.02|520.92|525.1|521|524.96|520.86|18
1632046410000|2021-09-19 10:13:30|525.04|520.94|525.04|520.94|525.06|520.96|525.04|520.94|9
1632046420000|2021-09-19 10:13:40|525.09|520.99|525.07|520.97|525.17|521.07|525.07|520.97|15
1632046430000|2021-09-19 10:13:50|525.13|521.03|525.09|520.99|525.13|521.03|525.06|520.96|15
1632046440000|2021-09-19 10:14:00|525.08|520.98|524.98|520.88|525.08|520.98|524.95|520.85|23
1632046450000|2021-09-19 10:14:10|525|520.9|524.94|520.84|525.05|520.95|524.94|520.84|10
1632046460000|2021-09-19 10:14:20|524.95|520.85|524.73|520.63|524.95|520.85|524.73|520.63|16
1632046470000|2021-09-19 10:14:30|524.74|520.64|524.64|520.54|524.74|520.64|524.63|520.53|7
1632046480000|2021-09-19 10:14:40|524.61|520.51|524.6|520.5|524.68|520.58|524.6|520.5|7
1632046490000|2021-09-19 10:14:50|524.61|520.51|524.29|520.19|524.61|520.51|524.28|520.18|22
1632046500000|2021-09-19 10:15:00|524.27|520.17|523.59|519.49|524.28|520.18|523.59|519.49|19
1632046510000|2021-09-19 10:15:10|523.44|519.34|523.36|519.26|523.48|519.38|523.36|519.26|27
1632046520000|2021-09-19 10:15:20|523.35|519.25|523.33|519.23|523.36|519.26|523.28|519.18|13
1632046530000|2021-09-19 10:15:30|523.32|519.22|523.03|518.93|523.32|519.22|523.03|518.93|15
1632046540000|2021-09-19 10:15:40|523.07|518.97|522.21|518.11|523.07|518.97|522.14|518.04|26
1632046550000|2021-09-19 10:15:50|522.22|518.12|523.12|519.02|523.17|519.07|522.22|518.12|27
1632046560000|2021-09-19 10:16:00|523.16|519.06|523.5|519.4|523.5|519.4|523.06|518.96|32
1632046570000|2021-09-19 10:16:10|523.55|519.45|524.1|520|524.11|520.01|523.55|519.45|24
1632046580000|2021-09-19 10:16:20|524.11|520.01|524.17|520.07|524.18|520.08|524.06|519.96|16
1632046590000|2021-09-19 10:16:30|524.18|520.08|524.26|520.16|524.27|520.17|524.15|520.05|13
1632046600000|2021-09-19 10:16:40|524.27|520.17|523.93|519.83|524.27|520.17|523.93|519.83|22
1632046610000|2021-09-19 10:16:50|523.89|519.79|523.48|519.38|523.89|519.79|523.46|519.36|19
1632046620000|2021-09-19 10:17:00|523.49|519.39|523.52|519.42|523.59|519.49|523.47|519.37|17
1632046630000|2021-09-19 10:17:10|523.51|519.41|523.55|519.45|523.55|519.45|523.49|519.39|11
1632046640000|2021-09-19 10:17:20|523.56|519.46|523.56|519.46|523.59|519.49|523.55|519.45|11
1632046650000|2021-09-19 10:17:30|523.55|519.45|523.64|519.54|523.64|519.54|523.5|519.4|15
1632046660000|2021-09-19 10:17:40|523.65|519.55|523.77|519.67|523.8|519.7|523.58|519.48|22
1632046670000|2021-09-19 10:17:50|523.78|519.68|523.76|519.66|523.8|519.7|523.75|519.65|9
1632046680000|2021-09-19 10:18:00|523.75|519.65|523.57|519.47|523.82|519.72|523.57|519.47|18
1632046690000|2021-09-19 10:18:10|523.58|519.48|523.54|519.44|523.58|519.48|523.51|519.41|10
1632046700000|2021-09-19 10:18:20|523.56|519.46|523.62|519.52|523.74|519.64|523.56|519.46|11
1632046710000|2021-09-19 10:18:30|523.63|519.53|523.33|519.23|523.63|519.53|523.3|519.2|19
1632046720000|2021-09-19 10:18:40|523.34|519.24|523.3|519.2|523.41|519.31|523.3|519.2|13
1632046730000|2021-09-19 10:18:50|523.31|519.21|523.43|519.33|523.45|519.35|523.31|519.21|12
1632046740000|2021-09-19 10:19:00|523.44|519.34|523.1|519|523.44|519.34|523.05|518.95|16
1632046750000|2021-09-19 10:19:10|523.12|519.02|522.99|518.89|523.12|519.02|522.99|518.89|10
1632046760000|2021-09-19 10:19:20|522.95|518.85|523.05|518.95|523.05|518.95|522.95|518.85|7
1632046770000|2021-09-19 10:19:30|523.04|518.94|523.23|519.13|523.23|519.13|523.04|518.94|10
1632046780000|2021-09-19 10:19:40|523.24|519.14|523.21|519.11|523.28|519.18|523.2|519.1|17
1632046790000|2021-09-19 10:19:50|523.2|519.1|523.3|519.2|523.3|519.2|523.2|519.1|8
1632046800000|2021-09-19 10:20:00|523.34|519.24|523.34|519.24|523.34|519.24|523.29|519.19|8
1632046810000|2021-09-19 10:20:10|523.35|519.25|523.67|519.57|523.67|519.57|523.35|519.25|16
1632046820000|2021-09-19 10:20:20|523.68|519.58|523.34|519.24|523.88|519.78|523.34|519.24|13
1632046830000|2021-09-19 10:20:30|523.25|519.15|522.87|518.77|523.25|519.15|522.87|518.77|22
1632046840000|2021-09-19 10:20:40|522.88|518.78|522.75|518.65|522.9|518.8|522.75|518.65|12
1632046850000|2021-09-19 10:20:50|522.56|518.46|522.41|518.31|522.56|518.46|522.21|518.11|19
1632046860000|2021-09-19 10:21:00|522.46|518.36|522.83|518.73|522.85|518.75|522.46|518.36|18
1632046870000|2021-09-19 10:21:10|522.84|518.74|522.92|518.82|522.92|518.82|522.82|518.72|10
1632046880000|2021-09-19 10:21:20|522.91|518.81|522.74|518.64|522.99|518.89|522.74|518.64|18
1632046890000|2021-09-19 10:21:30|522.73|518.63|522.9|518.8|522.9|518.8|522.71|518.61|12
1632046900000|2021-09-19 10:21:40|522.91|518.81|523.1|519|523.1|519|522.89|518.79|18
1632046910000|2021-09-19 10:21:50|523.11|519.01|523.22|519.12|523.22|519.12|523.11|519.01|17
1632046920000|2021-09-19 10:22:00|523.21|519.11|523.28|519.18|523.28|519.18|523.21|519.11|9
1632046930000|2021-09-19 10:22:10|523.24|519.14|523.29|519.19|523.31|519.21|523.2|519.1|16
1632046940000|2021-09-19 10:22:20|523.33|519.23|523.22|519.12|523.34|519.24|523.22|519.12|14
1632046950000|2021-09-19 10:22:30|523.25|519.15|523.3|519.2|523.3|519.2|523.25|519.15|5
1632046960000|2021-09-19 10:22:40|523.32|519.22|523.4|519.3|523.44|519.34|523.32|519.22|23
1632046970000|2021-09-19 10:22:50|523.39|519.29|523.5|519.4|523.5|519.4|523.39|519.29|16
1632046980000|2021-09-19 10:23:00|523.49|519.39|523.51|519.41|523.57|519.47|523.49|519.39|13
1632046990000|2021-09-19 10:23:10|523.52|519.42|523.57|519.47|523.57|519.47|523.51|519.41|6
1632047000000|2021-09-19 10:23:20|523.59|519.49|523.52|519.42|523.59|519.49|523.5|519.4|9
1632047010000|2021-09-19 10:23:30|523.49|519.39|523.32|519.22|523.49|519.39|523.3|519.2|14
1632047020000|2021-09-19 10:23:40|523.33|519.23|523.09|518.99|523.33|519.23|523.09|518.99|19
1632047030000|2021-09-19 10:23:50|523.07|518.97|523.08|518.98|523.09|518.99|523.07|518.97|3
1632047040000|2021-09-19 10:24:00|523.11|519.01|523.07|518.97|523.11|519.01|523.07|518.97|6
1632047050000|2021-09-19 10:24:10|523.08|518.98|523.05|518.95|523.08|518.98|523.04|518.94|7
1632047070000|2021-09-19 10:24:30|523.04|518.94|522.98|518.88|523.05|518.95|522.98|518.88|6
1632047080000|2021-09-19 10:24:40|523.01|518.91|522.95|518.85|523.01|518.91|522.95|518.85|17
1632047090000|2021-09-19 10:24:50|522.96|518.86|522.84|518.74|522.99|518.89|522.83|518.73|19
1632047100000|2021-09-19 10:25:00|522.85|518.75|522.75|518.65|522.85|518.75|522.75|518.65|21
1632047110000|2021-09-19 10:25:10|522.72|518.62|522.39|518.29|522.72|518.62|522.39|518.29|16
1632047120000|2021-09-19 10:25:20|522.4|518.3|522.3|518.2|522.41|518.31|522.29|518.19|18
1632047130000|2021-09-19 10:25:30|522.31|518.21|522.3|518.2|522.31|518.21|522.3|518.2|6
1632047140000|2021-09-19 10:25:40|522.29|518.19|522.52|518.42|522.52|518.42|522.29|518.19|9
1632047150000|2021-09-19 10:25:50|522.53|518.43|522.62|518.52|522.62|518.52|522.53|518.43|6
1632047160000|2021-09-19 10:26:00|522.63|518.53|522.77|518.67|522.78|518.68|522.61|518.51|18
1632047170000|2021-09-19 10:26:10|522.76|518.66|522.99|518.89|522.99|518.89|522.75|518.65|20
1632047180000|2021-09-19 10:26:20|523.01|518.91|522.92|518.82|523.01|518.91|522.92|518.82|8
1632047190000|2021-09-19 10:26:30|522.91|518.81|522.92|518.82|522.92|518.82|522.88|518.78|12
1632047200000|2021-09-19 10:26:40|522.91|518.81|522.92|518.82|522.93|518.83|522.9|518.8|12
1632047210000|2021-09-19 10:26:50|522.93|518.83|522.92|518.82|522.97|518.87|522.92|518.82|20
1632047220000|2021-09-19 10:27:00|522.91|518.81|522.87|518.77|522.92|518.82|522.86|518.76|10
1632047230000|2021-09-19 10:27:10|522.9|518.8|522.79|518.69|522.9|518.8|522.79|518.69|18
1632047240000|2021-09-19 10:27:20|522.75|518.65|522.61|518.51|522.81|518.71|522.59|518.49|14
1632047250000|2021-09-19 10:27:30|522.62|518.52|522.53|518.43|522.62|518.52|522.53|518.43|17
1632047260000|2021-09-19 10:27:40|522.54|518.44|522.64|518.54|522.64|518.54|522.5|518.4|15
1632047270000|2021-09-19 10:27:50|522.63|518.53|522.67|518.57|522.69|518.59|522.62|518.52|20
1632047280000|2021-09-19 10:28:00|522.65|518.55|522.8|518.7|522.84|518.74|522.61|518.51|20
1632047290000|2021-09-19 10:28:10|522.81|518.71|522.95|518.85|522.98|518.88|522.8|518.7|16
1632047300000|2021-09-19 10:28:20|522.94|518.84|523.05|518.95|523.08|518.98|522.94|518.84|15
1632047310000|2021-09-19 10:28:30|523.08|518.98|522.98|518.88|523.09|518.99|522.96|518.86|13
1632047320000|2021-09-19 10:28:40|522.96|518.86|522.98|518.88|522.99|518.89|522.91|518.81|17
1632047330000|2021-09-19 10:28:50|522.99|518.89|522.98|518.88|522.99|518.89|522.96|518.86|10
1632047340000|2021-09-19 10:29:00|522.96|518.86|523.07|518.97|523.07|518.97|522.96|518.86|12
1632047350000|2021-09-19 10:29:10|523.08|518.98|523.26|519.16|523.26|519.16|523.08|518.98|12
1632047360000|2021-09-19 10:29:20|523.25|519.15|523.43|519.33|523.44|519.34|523.25|519.15|15
1632047370000|2021-09-19 10:29:30|523.42|519.32|523.4|519.3|523.42|519.32|523.18|519.08|25
1632047380000|2021-09-19 10:29:40|523.39|519.29|523.38|519.28|523.4|519.3|523.32|519.22|20
1632047390000|2021-09-19 10:29:50|523.4|519.3|523.4|519.3|523.4|519.3|523.38|519.28|9
1632047400000|2021-09-19 10:30:00|523.39|519.29|523.7|519.6|523.7|519.6|523.39|519.29|13
1632047410000|2021-09-19 10:30:10|523.69|519.59|523.73|519.63|523.73|519.63|523.68|519.58|13
1632047420000|2021-09-19 10:30:20|523.77|519.67|523.9|519.8|523.92|519.82|523.77|519.67|10
1632047430000|2021-09-19 10:30:30|523.94|519.84|523.77|519.67|523.94|519.84|523.75|519.65|20
1632047440000|2021-09-19 10:30:40|523.78|519.68|524.16|520.06|524.16|520.06|523.78|519.68|17
1632047450000|2021-09-19 10:30:50|524.15|520.05|523.93|519.83|524.16|520.06|523.93|519.83|20
1632047460000|2021-09-19 10:31:00|523.94|519.84|523.9|519.8|523.94|519.84|523.8|519.7|15
1632047470000|2021-09-19 10:31:10|523.91|519.81|524.03|519.93|524.04|519.94|523.91|519.81|12
1632047480000|2021-09-19 10:31:20|524.04|519.94|523.91|519.81|524.28|520.18|523.91|519.81|21
1632047490000|2021-09-19 10:31:30|523.9|519.8|523.82|519.72|523.91|519.81|523.81|519.71|10
1632047500000|2021-09-19 10:31:40|523.83|519.73|523.73|519.63|523.83|519.73|523.72|519.62|15
1632047510000|2021-09-19 10:31:50|523.74|519.64|523.73|519.63|523.74|519.64|523.68|519.58|13
1632047520000|2021-09-19 10:32:00|523.76|519.66|523.48|519.38|523.8|519.7|523.35|519.25|22
1632047530000|2021-09-19 10:32:10|523.47|519.37|523.41|519.31|523.48|519.38|523.41|519.31|17
1632047540000|2021-09-19 10:32:20|523.4|519.3|523.15|519.05|523.4|519.3|523.15|519.05|20
1632047550000|2021-09-19 10:32:30|523.13|519.03|522.97|518.87|523.13|519.03|522.95|518.85|19
1632047560000|2021-09-19 10:32:40|522.99|518.89|522.62|518.52|522.99|518.89|522.6|518.5|21
1632047570000|2021-09-19 10:32:50|522.61|518.51|522.57|518.47|522.61|518.51|522.57|518.47|9
1632047580000|2021-09-19 10:33:00|522.58|518.48|522.65|518.55|522.78|518.68|522.55|518.45|22
1632047590000|2021-09-19 10:33:10|522.66|518.56|522.64|518.54|522.7|518.6|522.64|518.54|7
1632047600000|2021-09-19 10:33:20|522.62|518.52|522.61|518.51|522.62|518.52|522.6|518.5|8
1632047610000|2021-09-19 10:33:30|522.58|518.48|522.55|518.45|522.58|518.48|522.53|518.43|6
1632047620000|2021-09-19 10:33:40|522.54|518.44|522.63|518.53|522.63|518.53|522.54|518.44|14
1632047630000|2021-09-19 10:33:50|522.64|518.54|522.53|518.43|522.64|518.54|522.52|518.42|14
1632047640000|2021-09-19 10:34:00|522.51|518.41|522.41|518.31|522.53|518.43|522.4|518.3|25
1632047650000|2021-09-19 10:34:10|522.4|518.3|522.22|518.12|522.41|518.31|522.19|518.09|21
1632047660000|2021-09-19 10:34:20|522.21|518.11|521.27|517.17|522.21|518.11|521.27|517.17|16
1632047670000|2021-09-19 10:34:30|521.31|517.21|520.44|516.34|521.31|517.21|520.11|516.01|32
1632047680000|2021-09-19 10:34:40|520.45|516.35|520.56|516.46|520.61|516.51|520.45|516.35|26
1632047690000|2021-09-19 10:34:50|520.55|516.45|520.58|516.48|520.78|516.68|520.55|516.45|18
1632047700000|2021-09-19 10:35:00|520.57|516.47|520.99|516.89|521.08|516.98|520.56|516.46|30
1632047710000|2021-09-19 10:35:10|521.04|516.94|521.08|516.98|521.08|516.98|520.94|516.84|19
1632047720000|2021-09-19 10:35:20|521.09|516.99|521.12|517.02|521.25|517.15|521.08|516.98|21
1632047730000|2021-09-19 10:35:30|521.13|517.03|521.46|517.36|521.46|517.36|521.13|517.03|19
1632047740000|2021-09-19 10:35:40|521.47|517.37|521.61|517.51|521.62|517.52|521.47|517.37|10
1632047750000|2021-09-19 10:35:50|521.62|517.52|521.83|517.73|521.89|517.79|521.62|517.52|16
1632047760000|2021-09-19 10:36:00|521.81|517.71|521.6|517.5|521.81|517.71|521.49|517.39|21
1632047770000|2021-09-19 10:36:10|521.58|517.48|521.4|517.3|521.62|517.52|521.38|517.28|17
1632047780000|2021-09-19 10:36:20|521.39|517.29|521.2|517.1|521.39|517.29|521.19|517.09|10
1632047790000|2021-09-19 10:36:30|521.19|517.09|520.99|516.89|521.2|517.1|520.99|516.89|15
1632047800000|2021-09-19 10:36:40|520.98|516.88|520.93|516.83|521|516.9|520.91|516.81|16
1632047810000|2021-09-19 10:36:50|520.94|516.84|520.9|516.8|520.97|516.87|520.9|516.8|19
1632047820000|2021-09-19 10:37:00|520.91|516.81|520.93|516.83|520.96|516.86|520.88|516.78|15
1632047830000|2021-09-19 10:37:10|520.94|516.84|520.88|516.78|520.95|516.85|520.87|516.77|21
1632047840000|2021-09-19 10:37:20|520.89|516.79|520.87|516.77|520.9|516.8|520.85|516.75|15
1632047850000|2021-09-19 10:37:30|520.86|516.76|520.86|516.76|520.9|516.8|520.83|516.73|9
1632047860000|2021-09-19 10:37:40|520.85|516.75|520.66|516.56|520.86|516.76|520.64|516.54|18
1632047870000|2021-09-19 10:37:50|520.67|516.57|520.75|516.65|520.76|516.66|520.6|516.5|11
1632047880000|2021-09-19 10:38:00|520.76|516.66|520.82|516.72|520.88|516.78|520.76|516.66|16
1632047890000|2021-09-19 10:38:10|520.83|516.73|520.81|516.71|520.86|516.76|520.81|516.71|8
1632047900000|2021-09-19 10:38:20|520.8|516.7|520.8|516.7|520.81|516.71|520.79|516.69|8
1632047910000|2021-09-19 10:38:30|520.79|516.69|520.8|516.7|520.8|516.7|520.79|516.69|2
1632047920000|2021-09-19 10:38:40|520.79|516.69|520.8|516.7|520.81|516.71|520.75|516.65|9
1632047940000|2021-09-19 10:39:00|520.85|516.75|521.24|517.14|521.24|517.14|520.85|516.75|24
1632047950000|2021-09-19 10:39:10|521.25|517.15|521.25|517.15|521.25|517.15|521.22|517.12|5
1632047960000|2021-09-19 10:39:20|521.24|517.14|521.44|517.34|521.47|517.37|521.23|517.13|16
1632047970000|2021-09-19 10:39:30|521.43|517.33|521.46|517.36|521.52|517.42|521.43|517.33|17
1632047980000|2021-09-19 10:39:40|521.49|517.39|521.61|517.51|521.61|517.51|521.44|517.34|12
1632047990000|2021-09-19 10:39:50|521.63|517.53|521.62|517.52|521.69|517.59|521.62|517.52|17
1632048000000|2021-09-19 10:40:00|521.6|517.5|521.51|517.41|521.62|517.52|521.5|517.4|15
1632048010000|2021-09-19 10:40:10|521.49|517.39|521.64|517.54|521.64|517.54|521.49|517.39|12
1632048020000|2021-09-19 10:40:20|521.63|517.53|521.71|517.61|521.72|517.62|521.63|517.53|19
1632048030000|2021-09-19 10:40:30|521.73|517.63|521.74|517.64|521.74|517.64|521.71|517.61|6
1632048040000|2021-09-19 10:40:40|521.75|517.65|521.83|517.73|521.83|517.73|521.75|517.65|10
1632048050000|2021-09-19 10:40:50|521.79|517.69|521.8|517.7|521.82|517.72|521.79|517.69|11
1632048060000|2021-09-19 10:41:00|521.81|517.71|521.85|517.75|521.85|517.75|521.79|517.69|10
1632048070000|2021-09-19 10:41:10|521.86|517.76|521.99|517.89|521.99|517.89|521.86|517.76|12
1632048080000|2021-09-19 10:41:20|522|517.9|522.11|518.01|522.11|518.01|521.99|517.89|6
1632048090000|2021-09-19 10:41:30|522.04|517.94|522.1|518|522.12|518.02|522.04|517.94|16
1632048100000|2021-09-19 10:41:40|522.12|518.02|522.22|518.12|522.22|518.12|522.1|518|20
1632048110000|2021-09-19 10:41:50|522.23|518.13|522.47|518.37|522.52|518.42|522.22|518.12|16
1632048120000|2021-09-19 10:42:00|522.45|518.35|522.52|518.42|522.52|518.42|522.43|518.33|18
1632048130000|2021-09-19 10:42:10|522.53|518.43|522.53|518.43|522.55|518.45|522.5|518.4|10
1632048140000|2021-09-19 10:42:20|522.54|518.44|522.55|518.45|522.62|518.52|522.54|518.44|18
1632048150000|2021-09-19 10:42:30|522.56|518.46|522.52|518.42|522.58|518.48|522.51|518.41|12
1632048160000|2021-09-19 10:42:40|522.5|518.4|522.51|518.41|522.51|518.41|522.46|518.36|12
1632048170000|2021-09-19 10:42:50|522.53|518.43|522.61|518.51|522.61|518.51|522.53|518.43|5
1632048180000|2021-09-19 10:43:00|522.6|518.5|522.58|518.48|522.62|518.52|522.58|518.48|11
1632048190000|2021-09-19 10:43:10|522.57|518.47|522.58|518.48|522.6|518.5|522.53|518.43|17
1632048200000|2021-09-19 10:43:20|522.57|518.47|522.64|518.54|522.64|518.54|522.57|518.47|18
1632048210000|2021-09-19 10:43:30|522.68|518.58|522.69|518.59|522.71|518.61|522.68|518.58|8
1632048220000|2021-09-19 10:43:40|522.7|518.6|522.67|518.57|522.71|518.61|522.65|518.55|12
1632048230000|2021-09-19 10:43:50|522.66|518.56|522.5|518.4|522.66|518.56|522.5|518.4|19
1632048240000|2021-09-19 10:44:00|522.47|518.37|522.48|518.38|522.51|518.41|522.46|518.36|8
1632048250000|2021-09-19 10:44:10|522.49|518.39|522.63|518.53|522.63|518.53|522.49|518.39|9
1632048260000|2021-09-19 10:44:20|522.65|518.55|522.65|518.55|522.65|518.55|522.6|518.5|22
1632048270000|2021-09-19 10:44:30|522.64|518.54|522.68|518.58|522.7|518.6|522.62|518.52|18
1632048280000|2021-09-19 10:44:40|522.69|518.59|522.7|518.6|522.7|518.6|522.68|518.58|10
1632048290000|2021-09-19 10:44:50|522.69|518.59|522.62|518.52|522.69|518.59|522.62|518.52|7
1632048300000|2021-09-19 10:45:00|522.63|518.53|522.69|518.59|522.69|518.59|522.58|518.48|16
1632048310000|2021-09-19 10:45:10|522.7|518.6|522.88|518.78|522.88|518.78|522.7|518.6|11
1632048320000|2021-09-19 10:45:20|522.87|518.77|522.92|518.82|522.92|518.82|522.87|518.77|12
1632048330000|2021-09-19 10:45:30|522.9|518.8|522.95|518.85|522.95|518.85|522.9|518.8|11
1632048340000|2021-09-19 10:45:40|522.96|518.86|522.83|518.73|522.96|518.86|522.83|518.73|9
1632048350000|2021-09-19 10:45:50|522.81|518.71|522.77|518.67|522.83|518.73|522.76|518.66|15
1632048360000|2021-09-19 10:46:00|522.76|518.66|522.89|518.79|522.89|518.79|522.75|518.65|18
1632048370000|2021-09-19 10:46:10|522.87|518.77|523.16|519.06|523.16|519.06|522.87|518.77|14
1632048380000|2021-09-19 10:46:20|523.15|519.05|523.41|519.31|523.41|519.31|523.13|519.03|16
1632048390000|2021-09-19 10:46:30|523.4|519.3|523.42|519.32|523.42|519.32|523.38|519.28|12
1632048400000|2021-09-19 10:46:40|523.43|519.33|523.41|519.31|523.43|519.33|523.41|519.31|11
1632048410000|2021-09-19 10:46:50|523.42|519.32|523.43|519.33|523.5|519.4|523.41|519.31|17
1632048420000|2021-09-19 10:47:00|523.46|519.36|523.38|519.28|523.52|519.42|523.37|519.27|16
1632048430000|2021-09-19 10:47:10|523.37|519.27|523.17|519.07|523.37|519.27|523.16|519.06|24
1632048440000|2021-09-19 10:47:20|523.16|519.06|523.17|519.07|523.19|519.09|523.14|519.04|9
1632048450000|2021-09-19 10:47:30|523.16|519.06|523.13|519.03|523.17|519.07|523.13|519.03|6
1632048460000|2021-09-19 10:47:40|523.12|519.02|523.1|519|523.12|519.02|523.1|519|16
1632048470000|2021-09-19 10:47:50|523.11|519.01|523.48|519.38|523.49|519.39|523.11|519.01|17
1632048480000|2021-09-19 10:48:00|523.49|519.39|523.56|519.46|523.57|519.47|523.47|519.37|17
1632048490000|2021-09-19 10:48:10|523.57|519.47|523.54|519.44|523.59|519.49|523.54|519.44|19
1632048500000|2021-09-19 10:48:20|523.53|519.43|523.27|519.17|523.53|519.43|523.26|519.16|23
1632048510000|2021-09-19 10:48:30|523.26|519.16|523.3|519.2|523.35|519.25|523.22|519.12|15
1632048520000|2021-09-19 10:48:40|523.32|519.22|523.28|519.18|523.34|519.24|523.28|519.18|15
1632048530000|2021-09-19 10:48:50|523.32|519.22|523.34|519.24|523.41|519.31|523.32|519.22|15
1632048540000|2021-09-19 10:49:00|523.35|519.25|523.4|519.3|523.41|519.31|523.35|519.25|16
1632048550000|2021-09-19 10:49:10|523.41|519.31|523.53|519.43|523.65|519.55|523.41|519.31|16
1632048560000|2021-09-19 10:49:20|523.5|519.4|523.46|519.36|523.51|519.41|523.38|519.28|19
1632048570000|2021-09-19 10:49:30|523.45|519.35|523.39|519.29|523.47|519.37|523.29|519.19|23
1632048580000|2021-09-19 10:49:40|523.38|519.28|523.15|519.05|523.38|519.28|523.15|519.05|20
1632048590000|2021-09-19 10:49:50|523.16|519.06|523.12|519.02|523.24|519.14|523.11|519.01|22
1632048600000|2021-09-19 10:50:00|523.13|519.03|523.12|519.02|523.17|519.07|523.12|519.02|15
1632048610000|2021-09-19 10:50:10|523.13|519.03|523.32|519.22|523.34|519.24|523.13|519.03|17
1632048620000|2021-09-19 10:50:20|523.31|519.21|523.47|519.37|523.47|519.37|523.3|519.2|19
1632048630000|2021-09-19 10:50:30|523.48|519.38|523.36|519.26|523.52|519.42|523.36|519.26|14
1632048640000|2021-09-19 10:50:40|523.31|519.21|523.14|519.04|523.31|519.21|523.14|519.04|20
1632048650000|2021-09-19 10:50:50|523.13|519.03|523.18|519.08|523.19|519.09|523.13|519.03|10
1632048660000|2021-09-19 10:51:00|523.19|519.09|523.23|519.13|523.25|519.15|523.19|519.09|12
1632048670000|2021-09-19 10:51:10|523.22|519.12|523.12|519.02|523.23|519.13|523.11|519.01|22
1632048680000|2021-09-19 10:51:20|523.11|519.01|523.22|519.12|523.25|519.15|523.1|519|14
1632048690000|2021-09-19 10:51:30|523.27|519.17|523.15|519.05|523.27|519.17|523.14|519.04|22
1632048700000|2021-09-19 10:51:40|523.14|519.04|522.92|518.82|523.14|519.04|522.9|518.8|13
1632048710000|2021-09-19 10:51:50|522.94|518.84|522.8|518.7|522.95|518.85|522.8|518.7|18
1632048720000|2021-09-19 10:52:00|522.79|518.69|523.03|518.93|523.05|518.95|522.79|518.69|13
1632048730000|2021-09-19 10:52:10|523.04|518.94|523.09|518.99|523.1|519|523.04|518.94|6
1632048740000|2021-09-19 10:52:20|523.1|519|523.16|519.06|523.16|519.06|523.1|519|8
1632048750000|2021-09-19 10:52:30|523.18|519.08|523.27|519.17|523.27|519.17|523.18|519.08|14
1632048760000|2021-09-19 10:52:40|523.26|519.16|523.21|519.11|523.26|519.16|523.21|519.11|6
1632048770000|2021-09-19 10:52:50|523.22|519.12|523.45|519.35|523.47|519.37|523.22|519.12|18
1632048780000|2021-09-19 10:53:00|523.43|519.33|523.37|519.27|523.45|519.35|523.36|519.26|12
1632048790000|2021-09-19 10:53:10|523.38|519.28|523.33|519.23|523.38|519.28|523.33|519.23|13
1632048800000|2021-09-19 10:53:20|523.32|519.22|523.03|518.93|523.41|519.31|523.02|518.92|22
1632048810000|2021-09-19 10:53:30|522.98|518.88|522.97|518.87|523.03|518.93|522.97|518.87|16
1632048820000|2021-09-19 10:53:40|522.98|518.88|522.87|518.77|522.98|518.88|522.87|518.77|15
1632048830000|2021-09-19 10:53:50|522.86|518.76|522.79|518.69|522.86|518.76|522.75|518.65|11
1632048840000|2021-09-19 10:54:00|522.8|518.7|522.9|518.8|522.91|518.81|522.8|518.7|17
1632048850000|2021-09-19 10:54:10|522.89|518.79|522.92|518.82|522.92|518.82|522.88|518.78|13
1632048860000|2021-09-19 10:54:20|522.93|518.83|522.92|518.82|522.94|518.84|522.91|518.81|17
1632048870000|2021-09-19 10:54:30|522.91|518.81|522.94|518.84|522.95|518.85|522.88|518.78|13
1632048880000|2021-09-19 10:54:40|522.97|518.87|523.11|519.01|523.13|519.03|522.97|518.87|17
1632048890000|2021-09-19 10:54:50|523.1|519|523.01|518.91|523.1|519|522.98|518.88|10
1632048900000|2021-09-19 10:55:00|522.99|518.89|522.99|518.89|523.01|518.91|522.95|518.85|16
1632048910000|2021-09-19 10:55:10|523.02|518.92|523|518.9|523.02|518.92|522.98|518.88|10
1632048920000|2021-09-19 10:55:20|522.99|518.89|523.12|519.02|523.13|519.03|522.99|518.89|13
1632048930000|2021-09-19 10:55:30|523.13|519.03|523.11|519.01|523.23|519.13|523.11|519.01|14
1632048940000|2021-09-19 10:55:40|523.13|519.03|523.28|519.18|523.28|519.18|523.13|519.03|7
1632048950000|2021-09-19 10:55:50|523.29|519.19|523.3|519.2|523.3|519.2|523.29|519.19|2
1632048960000|2021-09-19 10:56:00|523.31|519.21|523.52|519.42|523.52|519.42|523.3|519.2|11
1632048970000|2021-09-19 10:56:10|523.53|519.43|523.51|519.41|523.54|519.44|523.5|519.4|6
1632048980000|2021-09-19 10:56:20|523.5|519.4|523.52|519.42|523.52|519.42|523.48|519.38|13
1632048990000|2021-09-19 10:56:30|523.53|519.43|523.62|519.52|523.66|519.56|523.52|519.42|21
1632049000000|2021-09-19 10:56:40|523.61|519.51|523.59|519.49|523.61|519.51|523.57|519.47|7
1632049010000|2021-09-19 10:56:50|523.58|519.48|523.72|519.62|523.75|519.65|523.58|519.48|9
1632049020000|2021-09-19 10:57:00|523.73|519.63|523.82|519.72|523.82|519.72|523.73|519.63|13
1632049030000|2021-09-19 10:57:10|523.8|519.7|523.77|519.67|523.8|519.7|523.77|519.67|6
1632049040000|2021-09-19 10:57:20|523.78|519.68|523.79|519.69|523.8|519.7|523.77|519.67|10
1632049060000|2021-09-19 10:57:40|523.78|519.68|523.75|519.65|523.78|519.68|523.72|519.62|11
1632049070000|2021-09-19 10:57:50|523.74|519.64|523.79|519.69|523.79|519.69|523.74|519.64|9
1632049080000|2021-09-19 10:58:00|523.78|519.68|523.79|519.69|523.79|519.69|523.78|519.68|4
1632049090000|2021-09-19 10:58:10|523.8|519.7|523.82|519.72|523.83|519.73|523.79|519.69|9
1632049100000|2021-09-19 10:58:20|523.81|519.71|523.78|519.68|523.85|519.75|523.78|519.68|8
1632049110000|2021-09-19 10:58:30|523.74|519.64|523.7|519.6|523.75|519.65|523.65|519.55|17
1632049120000|2021-09-19 10:58:40|523.68|519.58|523.64|519.54|523.68|519.58|523.64|519.54|13
1632049130000|2021-09-19 10:58:50|523.65|519.55|523.46|519.36|523.65|519.55|523.45|519.35|15
1632049140000|2021-09-19 10:59:00|523.44|519.34|523.29|519.19|523.44|519.34|523.27|519.17|16
1632049150000|2021-09-19 10:59:10|523.3|519.2|523.01|518.91|523.3|519.2|523|518.9|22
1632049160000|2021-09-19 10:59:20|523|518.9|522.78|518.68|523|518.9|522.76|518.66|22
1632049170000|2021-09-19 10:59:30|522.75|518.65|522.68|518.58|522.79|518.69|522.67|518.57|17
1632049180000|2021-09-19 10:59:40|522.67|518.57|522.64|518.54|522.67|518.57|522.64|518.54|13
1632049190000|2021-09-19 10:59:50|522.65|518.55|522.8|518.7|522.81|518.71|522.65|518.55|12
1632049200000|2021-09-19 11:00:00|522.77|518.67|522.75|518.65|522.81|518.71|522.75|518.65|12
1632049210000|2021-09-19 11:00:10|522.76|518.66|522.74|518.64|522.78|518.68|522.73|518.63|13
1632049220000|2021-09-19 11:00:20|522.73|518.63|522.72|518.62|522.74|518.64|522.7|518.6|9
1632049230000|2021-09-19 11:00:30|522.71|518.61|522.7|518.6|522.73|518.63|522.7|518.6|6
1632049240000|2021-09-19 11:00:40|522.71|518.61|522.79|518.69|522.8|518.7|522.71|518.61|7
1632049250000|2021-09-19 11:00:50|522.8|518.7|522.72|518.62|522.8|518.7|522.72|518.62|8
1632049260000|2021-09-19 11:01:00|522.67|518.57|522.61|518.51|522.67|518.57|522.47|518.37|22
1632049270000|2021-09-19 11:01:10|522.92|518.82|522.93|518.83|522.95|518.85|522.86|518.76|14
1632049280000|2021-09-19 11:01:20|522.94|518.84|523.11|519.01|523.11|519.01|522.9|518.8|20
1632049290000|2021-09-19 11:01:30|523.12|519.02|523.34|519.24|523.34|519.24|523.11|519.01|21
1632049300000|2021-09-19 11:01:40|523.33|519.23|523.09|518.99|523.34|519.24|523.09|518.99|22
1632049310000|2021-09-19 11:01:50|523.08|518.98|522.96|518.86|523.1|519|522.96|518.86|15
1632049320000|2021-09-19 11:02:00|522.97|518.87|522.75|518.65|522.97|518.87|522.75|518.65|15
1632049330000|2021-09-19 11:02:10|522.74|518.64|522.69|518.59|522.75|518.65|522.64|518.54|15
1632049340000|2021-09-19 11:02:20|522.68|518.58|522.62|518.52|522.68|518.58|522.61|518.51|12
1632049350000|2021-09-19 11:02:30|522.61|518.51|522.27|518.17|522.62|518.52|522.27|518.17|26
1632049360000|2021-09-19 11:02:40|522.28|518.18|521.74|517.64|522.28|518.18|521.72|517.62|30
1632049370000|2021-09-19 11:02:50|521.75|517.65|521.26|517.16|521.75|517.65|521.26|517.16|31
1632049380000|2021-09-19 11:03:00|521.27|517.17|521.22|517.12|521.34|517.24|521.22|517.12|25
1632049390000|2021-09-19 11:03:10|521.2|517.1|520.57|516.47|521.2|517.1|520.43|516.33|31
1632049400000|2021-09-19 11:03:20|520.58|516.48|520.82|516.72|520.96|516.86|520.58|516.48|27
1632049410000|2021-09-19 11:03:30|520.84|516.74|521.22|517.12|521.22|517.12|520.84|516.74|20
1632049420000|2021-09-19 11:03:40|521.23|517.13|521.52|517.42|521.61|517.51|521.21|517.11|28
1632049430000|2021-09-19 11:03:50|521.54|517.44|521.31|517.21|521.58|517.48|521.31|517.21|22
1632049440000|2021-09-19 11:04:00|521.29|517.19|521.14|517.04|521.29|517.19|521.05|516.95|21
1632049450000|2021-09-19 11:04:10|521.15|517.05|521.41|517.31|521.41|517.31|521.15|517.05|19
1632049460000|2021-09-19 11:04:20|521.42|517.32|521.86|517.76|521.88|517.78|521.42|517.32|22
1632049470000|2021-09-19 11:04:30|521.84|517.74|521.71|517.61|521.96|517.86|521.71|517.61|23
1632049480000|2021-09-19 11:04:40|521.7|517.6|521.87|517.77|521.87|517.77|521.67|517.57|17
1632049490000|2021-09-19 11:04:50|521.86|517.76|522.21|518.11|522.21|518.11|521.86|517.76|24
1632049500000|2021-09-19 11:05:00|522.2|518.1|522.14|518.04|522.25|518.15|522.12|518.02|25
1632049510000|2021-09-19 11:05:10|522.15|518.05|521.71|517.61|522.15|518.05|521.71|517.61|27
1632049520000|2021-09-19 11:05:20|521.67|517.57|521.46|517.36|521.67|517.57|521.45|517.35|10
1632049530000|2021-09-19 11:05:30|521.45|517.35|521.61|517.51|521.66|517.56|521.41|517.31|23
1632049540000|2021-09-19 11:05:40|521.57|517.47|521.69|517.59|521.69|517.59|521.49|517.39|28
1632049550000|2021-09-19 11:05:50|521.73|517.63|521.68|517.58|521.73|517.63|521.65|517.55|12
1632049560000|2021-09-19 11:06:00|521.67|517.57|521.67|517.57|521.69|517.59|521.65|517.55|14
1632049570000|2021-09-19 11:06:10|521.66|517.56|521.5|517.4|521.7|517.6|521.5|517.4|14
1632049580000|2021-09-19 11:06:20|521.51|517.41|521.39|517.29|521.56|517.46|521.39|517.29|16
1632049590000|2021-09-19 11:06:30|521.41|517.31|520.91|516.81|521.51|517.41|520.91|516.81|24
1632049600000|2021-09-19 11:06:40|520.83|516.73|520.67|516.57|520.84|516.74|520.65|516.55|27
1632049610000|2021-09-19 11:06:50|520.65|516.55|520.4|516.3|520.72|516.62|520.39|516.29|19
1632049620000|2021-09-19 11:07:00|520.39|516.29|520.58|516.48|520.62|516.52|520.3|516.2|32
1632049630000|2021-09-19 11:07:10|520.57|516.47|520.72|516.62|520.73|516.63|520.47|516.37|22
1632049640000|2021-09-19 11:07:20|520.73|516.63|520.27|516.17|520.84|516.74|520.27|516.17|29
1632049650000|2021-09-19 11:07:30|520.31|516.21|520.39|516.29|520.39|516.29|520.31|516.21|16
1632049660000|2021-09-19 11:07:40|520.41|516.31|520.46|516.36|520.5|516.4|520.39|516.29|26
1632049670000|2021-09-19 11:07:50|520.45|516.35|520.48|516.38|520.49|516.39|520.39|516.29|14
1632049680000|2021-09-19 11:08:00|520.47|516.37|520.32|516.22|520.54|516.44|520.29|516.19|21
1632049690000|2021-09-19 11:08:10|520.34|516.24|520.34|516.24|520.36|516.26|520.25|516.15|23
1632049700000|2021-09-19 11:08:20|520.33|516.23|520.35|516.25|520.37|516.27|520.33|516.23|13
1632049710000|2021-09-19 11:08:30|520.36|516.26|521.09|516.99|521.09|516.99|520.36|516.26|21
1632049720000|2021-09-19 11:08:40|521.14|517.04|521.36|517.26|521.38|517.28|521.11|517.01|23
1632049730000|2021-09-19 11:08:50|521.37|517.27|521.43|517.33|521.49|517.39|521.36|517.26|19
1632049740000|2021-09-19 11:09:00|521.37|517.27|521.26|517.16|521.48|517.38|521.26|517.16|27
1632049750000|2021-09-19 11:09:10|521.28|517.18|520.84|516.74|521.28|517.18|520.82|516.72|24
1632049760000|2021-09-19 11:09:20|520.8|516.7|520.76|516.66|520.8|516.7|520.54|516.44|21
1632049770000|2021-09-19 11:09:30|520.72|516.62|520.1|516|520.72|516.62|520.09|515.99|19
1632049780000|2021-09-19 11:09:40|520.09|515.99|519.14|515.04|520.12|516.02|519.13|515.03|21
1632049790000|2021-09-19 11:09:50|519.12|515.02|519.84|515.74|519.87|515.77|519.12|515.02|23
1632049800000|2021-09-19 11:10:00|519.85|515.75|519.63|515.53|520.12|516.02|519.63|515.53|24
1632049810000|2021-09-19 11:10:10|519.62|515.52|519.68|515.58|519.93|515.83|519.62|515.52|29
1632049820000|2021-09-19 11:10:20|519.69|515.59|520.06|515.96|520.06|515.96|519.68|515.58|23
1632049830000|2021-09-19 11:10:30|520.05|515.95|520.13|516.03|520.15|516.05|520.05|515.95|16
1632049840000|2021-09-19 11:10:40|520.09|515.99|520.61|516.51|520.61|516.51|520.09|515.99|19
1632049850000|2021-09-19 11:10:50|520.62|516.52|520.53|516.43|520.85|516.75|520.53|516.43|27
1632049860000|2021-09-19 11:11:00|520.48|516.38|520.31|516.21|520.48|516.38|520.19|516.09|26
1632049870000|2021-09-19 11:11:10|520.32|516.22|520.31|516.21|520.32|516.22|520.28|516.18|11
1632049880000|2021-09-19 11:11:20|520.32|516.22|520.22|516.12|520.42|516.32|520.21|516.11|25
1632049890000|2021-09-19 11:11:30|520.21|516.11|520.03|515.93|520.21|516.11|520.03|515.93|8
1632049900000|2021-09-19 11:11:40|520.04|515.94|519.74|515.64|520.05|515.95|519.74|515.64|14
1632049910000|2021-09-19 11:11:50|519.73|515.63|519.71|515.61|519.78|515.68|519.63|515.53|26
1632049920000|2021-09-19 11:12:00|519.7|515.6|519.91|515.81|519.91|515.81|519.68|515.58|24
1632049930000|2021-09-19 11:12:10|519.9|515.8|520.03|515.93|520.03|515.93|519.9|515.8|12
1632049940000|2021-09-19 11:12:20|520.05|515.95|520.14|516.04|520.15|516.05|520.03|515.93|12
1632049950000|2021-09-19 11:12:30|520.13|516.03|520.13|516.03|520.14|516.04|520.09|515.99|12
1632049960000|2021-09-19 11:12:40|520.14|516.04|520.3|516.2|520.3|516.2|520.14|516.04|12
1632049970000|2021-09-19 11:12:50|520.31|516.21|520.37|516.27|520.37|516.27|520.31|516.21|5
1632049980000|2021-09-19 11:13:00|520.39|516.29|520.38|516.28|520.4|516.3|520.37|516.27|5
1632049990000|2021-09-19 11:13:10|520.37|516.27|520.39|516.29|520.4|516.3|520.36|516.26|7
1632050000000|2021-09-19 11:13:20|520.35|516.25|520.62|516.52|520.62|516.52|520.33|516.23|16
1632050010000|2021-09-19 11:13:30|520.61|516.51|520.63|516.53|520.71|516.61|520.53|516.43|26
1632050020000|2021-09-19 11:13:40|520.62|516.52|520.64|516.54|520.65|516.55|520.61|516.51|12
1632050030000|2021-09-19 11:13:50|520.65|516.55|520.46|516.36|520.65|516.55|520.41|516.31|23
1632050040000|2021-09-19 11:14:00|520.47|516.37|520.45|516.35|520.47|516.37|520.39|516.29|15
1632050050000|2021-09-19 11:14:10|520.44|516.34|520.43|516.33|520.57|516.47|520.42|516.32|18
1632050060000|2021-09-19 11:14:20|520.41|516.31|520.29|516.19|520.46|516.36|520.29|516.19|17
1632050070000|2021-09-19 11:14:30|520.27|516.17|520.29|516.19|520.33|516.23|520.24|516.14|19
1632050080000|2021-09-19 11:14:40|520.28|516.18|520.32|516.22|520.33|516.23|520.28|516.18|17
1632050090000|2021-09-19 11:14:50|520.29|516.19|520.07|515.97|520.3|516.2|520.04|515.94|25
1632050100000|2021-09-19 11:15:00|520.06|515.96|520.25|516.15|520.28|516.18|520.06|515.96|15
1632050110000|2021-09-19 11:15:10|520.24|516.14|520.41|516.31|520.42|516.32|520.22|516.12|16
1632050120000|2021-09-19 11:15:20|520.42|516.32|520.5|516.4|520.52|516.42|520.42|516.32|16
1632050130000|2021-09-19 11:15:30|520.51|516.41|520.67|516.57|520.67|516.57|520.5|516.4|15
1632050140000|2021-09-19 11:15:40|520.7|516.6|520.89|516.79|520.89|516.79|520.7|516.6|26
1632050150000|2021-09-19 11:15:50|520.86|516.76|520.56|516.46|520.86|516.76|520.55|516.45|15
1632050160000|2021-09-19 11:16:00|520.57|516.47|520.54|516.44|520.57|516.47|520.54|516.44|10
1632050170000|2021-09-19 11:16:10|520.55|516.45|520.65|516.55|520.65|516.55|520.55|516.45|12
1632050180000|2021-09-19 11:16:20|520.63|516.53|520.7|516.6|520.73|516.63|520.62|516.52|20
1632050190000|2021-09-19 11:16:30|520.69|516.59|520.57|516.47|520.69|516.59|520.57|516.47|7
1632050200000|2021-09-19 11:16:40|520.56|516.46|520.33|516.23|520.56|516.46|520.33|516.23|12
1632050210000|2021-09-19 11:16:50|520.32|516.22|519.85|515.75|520.32|516.22|519.82|515.72|22
1632050220000|2021-09-19 11:17:00|519.89|515.79|519.7|515.6|519.89|515.79|519.65|515.55|25
1632050230000|2021-09-19 11:17:10|519.67|515.57|519.55|515.45|519.69|515.59|519.55|515.45|20
1632050240000|2021-09-19 11:17:20|519.52|515.42|519.44|515.34|519.53|515.43|519.44|515.34|16
1632050250000|2021-09-19 11:17:30|519.39|515.29|519.51|515.41|519.64|515.54|519.38|515.28|22
1632050260000|2021-09-19 11:17:40|519.5|515.4|519.02|514.92|519.52|515.42|518.93|514.83|30
1632050270000|2021-09-19 11:17:50|519.07|514.97|518.95|514.85|519.15|515.05|518.92|514.82|28
1632050280000|2021-09-19 11:18:00|518.98|514.88|519.23|515.13|519.24|515.14|518.98|514.88|20
1632050290000|2021-09-19 11:18:10|519.24|515.14|519.09|514.99|519.3|515.2|519.09|514.99|20
1632050300000|2021-09-19 11:18:20|519.08|514.98|518.58|514.48|519.1|515|518.58|514.48|28
1632050310000|2021-09-19 11:18:30|518.55|514.45|518.37|514.27|518.6|514.5|518.23|514.13|25
1632050320000|2021-09-19 11:18:40|518.42|514.32|518.64|514.54|518.64|514.54|518.39|514.29|22
1632050330000|2021-09-19 11:18:50|518.66|514.56|518.56|514.46|518.66|514.56|518.56|514.46|19
1632050340000|2021-09-19 11:19:00|518.55|514.45|518.33|514.23|518.59|514.49|518.31|514.21|22
1632050350000|2021-09-19 11:19:10|518.37|514.27|518.54|514.44|518.54|514.44|518.29|514.19|25
1632050360000|2021-09-19 11:19:20|518.59|514.49|518.62|514.52|518.64|514.54|518.47|514.37|22
1632050370000|2021-09-19 11:19:30|518.67|514.57|518.8|514.7|518.83|514.73|518.67|514.57|25
1632050380000|2021-09-19 11:19:40|518.81|514.71|518.73|514.63|518.84|514.74|518.73|514.63|12
1632050390000|2021-09-19 11:19:50|518.75|514.65|518.53|514.43|518.75|514.65|518.43|514.33|20
1632050400000|2021-09-19 11:20:00|518.52|514.42|518.5|514.4|518.6|514.5|518.49|514.39|24
1632050410000|2021-09-19 11:20:10|518.55|514.45|518.39|514.29|518.55|514.45|518.38|514.28|9
1632050420000|2021-09-19 11:20:20|518.43|514.33|518.8|514.7|518.8|514.7|518.43|514.33|22
1632050430000|2021-09-19 11:20:30|518.81|514.71|518.92|514.82|518.98|514.88|518.81|514.71|21
1632050440000|2021-09-19 11:20:40|518.91|514.81|519.15|515.05|519.15|515.05|518.9|514.8|26
1632050450000|2021-09-19 11:20:50|519.16|515.06|519.04|514.94|519.16|515.06|518.92|514.82|28
1632050460000|2021-09-19 11:21:00|519.03|514.93|519.03|514.93|519.04|514.94|518.94|514.84|14
1632050470000|2021-09-19 11:21:10|519.06|514.96|519.29|515.19|519.29|515.19|519.05|514.95|22
1632050480000|2021-09-19 11:21:20|519.3|515.2|519.38|515.28|519.45|515.35|519.26|515.16|21
1632050490000|2021-09-19 11:21:30|519.39|515.29|519.43|515.33|519.44|515.34|519.36|515.26|22
1632050500000|2021-09-19 11:21:40|519.45|515.35|519.54|515.44|519.54|515.44|519.42|515.32|19
1632050510000|2021-09-19 11:21:50|519.55|515.45|519.25|515.15|519.56|515.46|519.24|515.14|23
1632050520000|2021-09-19 11:22:00|519.26|515.16|519.09|514.99|519.26|515.16|519.05|514.95|19
1632050530000|2021-09-19 11:22:10|519.11|515.01|519.09|514.99|519.24|515.14|519.06|514.96|17
1632050540000|2021-09-19 11:22:20|519.06|514.96|519.2|515.1|519.21|515.11|519.06|514.96|9
1632050550000|2021-09-19 11:22:30|519.21|515.11|519.03|514.93|519.21|515.11|519.02|514.92|16
1632050560000|2021-09-19 11:22:40|519.04|514.94|519.05|514.95|519.09|514.99|519.03|514.93|10
1632050570000|2021-09-19 11:22:50|519.06|514.96|519.11|515.01|519.12|515.02|519.04|514.94|9
1632050580000|2021-09-19 11:23:00|519.12|515.02|519.1|515|519.12|515.02|519.06|514.96|12
1632050590000|2021-09-19 11:23:10|519.06|514.96|519.17|515.07|519.17|515.07|519.05|514.95|17
1632050600000|2021-09-19 11:23:20|519.18|515.08|519.42|515.32|519.42|515.32|519.18|515.08|15
1632050610000|2021-09-19 11:23:30|519.4|515.3|519.45|515.35|519.46|515.36|519.39|515.29|17
1632050620000|2021-09-19 11:23:40|519.42|515.32|519.44|515.34|519.45|515.35|519.42|515.32|9
1632050630000|2021-09-19 11:23:50|519.43|515.33|519.52|515.42|519.52|515.42|519.42|515.32|12
1632050640000|2021-09-19 11:24:00|519.53|515.43|519.59|515.49|519.6|515.5|519.53|515.43|15
1632050650000|2021-09-19 11:24:10|519.58|515.48|519.62|515.52|519.62|515.52|519.58|515.48|9
1632050660000|2021-09-19 11:24:20|519.63|515.53|519.71|515.61|519.75|515.65|519.63|515.53|20
1632050670000|2021-09-19 11:24:30|519.72|515.62|519.72|515.62|519.73|515.63|519.71|515.61|5
1632050680000|2021-09-19 11:24:40|519.71|515.61|519.73|515.63|519.74|515.64|519.7|515.6|6
1632050690000|2021-09-19 11:24:50|519.76|515.66|519.75|515.65|519.77|515.67|519.73|515.63|11
1632050700000|2021-09-19 11:25:00|519.77|515.67|519.3|515.2|519.77|515.67|519.25|515.15|18
1632050710000|2021-09-19 11:25:10|519.31|515.21|519.31|515.21|519.37|515.27|519.29|515.19|9
1632050720000|2021-09-19 11:25:20|519.32|515.22|518.71|514.61|519.32|515.22|518.69|514.59|18
1632050730000|2021-09-19 11:25:30|518.75|514.65|518.75|514.65|518.84|514.74|518.74|514.64|16
1632050740000|2021-09-19 11:25:40|518.74|514.64|518.71|514.61|518.75|514.65|518.64|514.54|18
1632050750000|2021-09-19 11:25:50|518.7|514.6|518.65|514.55|518.7|514.6|518.59|514.49|12
1632050760000|2021-09-19 11:26:00|518.6|514.5|518.57|514.47|518.6|514.5|518.44|514.34|19
1632050770000|2021-09-19 11:26:10|518.56|514.46|518.55|514.45|518.59|514.49|518.53|514.43|11
1632050780000|2021-09-19 11:26:20|518.53|514.43|518.74|514.64|518.8|514.7|518.53|514.43|22
1632050790000|2021-09-19 11:26:30|518.79|514.69|518.87|514.77|518.87|514.77|518.79|514.69|9
1632050800000|2021-09-19 11:26:40|518.84|514.74|518.68|514.58|518.85|514.75|518.68|514.58|23
1632050810000|2021-09-19 11:26:50|518.64|514.54|518.62|514.52|518.64|514.54|518.61|514.51|7
1632050820000|2021-09-19 11:27:00|518.63|514.53|518.58|514.48|518.63|514.53|518.58|514.48|7
1632050830000|2021-09-19 11:27:10|518.57|514.47|518.44|514.34|518.57|514.47|518.41|514.31|12
1632050840000|2021-09-19 11:27:20|518.43|514.33|518.42|514.32|518.44|514.34|518.41|514.31|7
1632050850000|2021-09-19 11:27:30|518.43|514.33|518.31|514.21|518.43|514.33|518.31|514.21|11
1632050860000|2021-09-19 11:27:40|518.32|514.22|518.25|514.15|518.32|514.22|518.25|514.15|8
1632050870000|2021-09-19 11:27:50|518.26|514.16|518.26|514.16|518.29|514.19|518.26|514.16|6
1632050880000|2021-09-19 11:28:00|518.25|514.15|518.2|514.1|518.29|514.19|518.19|514.09|14
1632050890000|2021-09-19 11:28:10|518.18|514.08|517.64|513.54|518.18|514.08|517.5|513.4|23
1632050900000|2021-09-19 11:28:20|517.68|513.58|517.79|513.69|517.81|513.71|517.65|513.55|24
1632050910000|2021-09-19 11:28:30|517.78|513.68|517.8|513.7|517.8|513.7|517.69|513.59|18
1632050920000|2021-09-19 11:28:40|517.77|513.67|517.77|513.67|517.8|513.7|517.72|513.62|21
1632050930000|2021-09-19 11:28:50|517.76|513.66|517.97|513.87|517.97|513.87|517.76|513.66|16
1632050940000|2021-09-19 11:29:00|517.98|513.88|518.1|514|518.1|514|517.96|513.86|21
1632050950000|2021-09-19 11:29:10|518.09|513.99|518.26|514.16|518.26|514.16|518.09|513.99|12
1632050960000|2021-09-19 11:29:20|518.27|514.17|518.26|514.16|518.27|514.17|518.21|514.11|7
1632050970000|2021-09-19 11:29:30|518.24|514.14|518.6|514.5|518.61|514.51|518.24|514.14|22
1632050980000|2021-09-19 11:29:40|518.61|514.51|518.74|514.64|518.74|514.64|518.59|514.49|19
1632050990000|2021-09-19 11:29:50|518.73|514.63|518.52|514.42|518.74|514.64|518.52|514.42|15
1632051000000|2021-09-19 11:30:00|518.51|514.41|518.46|514.36|518.51|514.41|518.45|514.35|8
1632051010000|2021-09-19 11:30:10|518.45|514.35|518.47|514.37|518.5|514.4|518.45|514.35|15
1632051030000|2021-09-19 11:30:30|518.48|514.38|518.5|514.4|518.5|514.4|518.47|514.37|4
1632051040000|2021-09-19 11:30:40|518.49|514.39|518.47|514.37|518.5|514.4|518.45|514.35|9
1632051050000|2021-09-19 11:30:50|518.45|514.35|518.42|514.32|518.45|514.35|518.4|514.3|11
1632051060000|2021-09-19 11:31:00|518.41|514.31|518.49|514.39|518.5|514.4|518.39|514.29|8
1632051070000|2021-09-19 11:31:10|518.5|514.4|518.5|514.4|518.5|514.4|518.46|514.36|6
1632051080000|2021-09-19 11:31:20|518.55|514.45|518.61|514.51|518.64|514.54|518.55|514.45|15
1632051090000|2021-09-19 11:31:30|518.62|514.52|518.6|514.5|518.66|514.56|518.59|514.49|11
1632051100000|2021-09-19 11:31:40|518.59|514.49|518.61|514.51|518.66|514.56|518.59|514.49|9
1632051110000|2021-09-19 11:31:50|518.62|514.52|518.66|514.56|518.66|514.56|518.62|514.52|12
1632051120000|2021-09-19 11:32:00|518.65|514.55|518.65|514.55|518.66|514.56|518.63|514.53|9
1632051130000|2021-09-19 11:32:10|518.63|514.53|518.57|514.47|518.63|514.53|518.56|514.46|8
1632051140000|2021-09-19 11:32:20|518.58|514.48|518.4|514.3|518.58|514.48|518.34|514.24|19
1632051150000|2021-09-19 11:32:30|518.37|514.27|518.24|514.14|518.38|514.28|518.23|514.13|18
1632051160000|2021-09-19 11:32:40|518.25|514.15|518.2|514.1|518.25|514.15|518.2|514.1|5
1632051170000|2021-09-19 11:32:50|518.18|514.08|517.99|513.89|518.18|514.08|517.99|513.89|14
1632051180000|2021-09-19 11:33:00|517.96|513.86|517.7|513.6|517.97|513.87|517.7|513.6|24
1632051190000|2021-09-19 11:33:10|517.74|513.64|517.79|513.69|517.79|513.69|517.66|513.56|17
1632051200000|2021-09-19 11:33:20|517.81|513.71|517.85|513.75|518.03|513.93|517.81|513.71|28
1632051210000|2021-09-19 11:33:30|517.86|513.76|517.71|513.61|517.86|513.76|517.71|513.61|15
1632051220000|2021-09-19 11:33:40|517.72|513.62|517.66|513.56|517.72|513.62|517.63|513.53|9
1632051230000|2021-09-19 11:33:50|517.63|513.53|517.64|513.54|517.64|513.54|517.63|513.53|2
1632051240000|2021-09-19 11:34:00|517.63|513.53|517.58|513.48|517.65|513.55|517.57|513.47|20
1632051250000|2021-09-19 11:34:10|517.54|513.44|517.52|513.42|517.54|513.44|517.48|513.38|18
1632051260000|2021-09-19 11:34:20|517.51|513.41|517.16|513.06|517.51|513.41|517.16|513.06|20
1632051270000|2021-09-19 11:34:30|517.15|513.05|517.25|513.15|517.39|513.29|517.15|513.05|28
1632051280000|2021-09-19 11:34:40|517.26|513.16|517.35|513.25|517.42|513.32|517.26|513.16|19
1632051290000|2021-09-19 11:34:50|517.34|513.24|517.21|513.11|517.34|513.24|517.21|513.11|16
1632051300000|2021-09-19 11:35:00|517.18|513.08|517.14|513.04|517.19|513.09|517.12|513.02|20
1632051310000|2021-09-19 11:35:10|517.13|513.03|517.08|512.98|517.14|513.04|517.07|512.97|11
1632051320000|2021-09-19 11:35:20|517.06|512.96|516.53|512.43|517.07|512.97|516.53|512.43|12
1632051330000|2021-09-19 11:35:30|516.49|512.39|516.34|512.24|516.51|512.41|516.26|512.16|23
1632051340000|2021-09-19 11:35:40|516.26|512.16|516.82|512.72|516.86|512.76|515.93|511.83|30
1632051350000|2021-09-19 11:35:50|516.85|512.75|516.59|512.49|516.87|512.77|516.57|512.47|26
1632051360000|2021-09-19 11:36:00|516.56|512.46|517.95|513.85|517.95|513.85|516.4|512.3|30
1632051370000|2021-09-19 11:36:10|517.96|513.86|518.58|514.48|518.58|514.48|517.96|513.86|27
1632051380000|2021-09-19 11:36:20|518.61|514.51|519.52|515.42|519.52|515.42|518.61|514.51|19
1632051390000|2021-09-19 11:36:30|519.53|515.43|519.53|515.43|519.61|515.51|519.48|515.38|29
1632051400000|2021-09-19 11:36:40|519.52|515.42|519.46|515.36|519.52|515.42|519.39|515.29|26
1632051410000|2021-09-19 11:36:50|519.5|515.4|518.92|514.82|519.53|515.43|518.92|514.82|30
1632051420000|2021-09-19 11:37:00|518.9|514.8|518.92|514.82|518.97|514.87|518.68|514.58|32
1632051430000|2021-09-19 11:37:10|518.86|514.76|518.58|514.48|518.88|514.78|518.56|514.46|29
1632051440000|2021-09-19 11:37:20|518.56|514.46|517.89|513.79|518.57|514.47|517.89|513.79|25
1632051450000|2021-09-19 11:37:30|517.92|513.82|517.88|513.78|517.92|513.82|517.77|513.67|22
1632051460000|2021-09-19 11:37:40|517.87|513.77|517.84|513.74|518.03|513.93|517.79|513.69|21
1632051470000|2021-09-19 11:37:50|517.77|513.67|517.53|513.43|517.77|513.67|517.51|513.41|16
1632051480000|2021-09-19 11:38:00|517.54|513.44|517.25|513.15|517.55|513.45|517.2|513.1|21
1632051490000|2021-09-19 11:38:10|517.16|513.06|516.94|512.84|517.16|513.06|516.94|512.84|22
1632051500000|2021-09-19 11:38:20|516.92|512.82|517.14|513.04|517.16|513.06|516.92|512.82|27
1632051510000|2021-09-19 11:38:30|517.15|513.05|517.04|512.94|517.16|513.06|517.04|512.94|22
1632051520000|2021-09-19 11:38:40|517.03|512.93|516.96|512.86|517.14|513.04|516.96|512.86|23
1632051530000|2021-09-19 11:38:50|516.94|512.84|516.72|512.62|516.94|512.84|516.66|512.56|29
1632051540000|2021-09-19 11:39:00|516.71|512.61|517.21|513.11|517.21|513.11|516.57|512.47|28
1632051550000|2021-09-19 11:39:10|517.23|513.13|517.37|513.27|517.66|513.56|517.23|513.13|29
1632051560000|2021-09-19 11:39:20|517.38|513.28|517.36|513.26|517.38|513.28|517.33|513.23|21
1632051570000|2021-09-19 11:39:30|517.3|513.2|517.07|512.97|517.3|513.2|517.07|512.97|14
1632051580000|2021-09-19 11:39:40|517.08|512.98|516.9|512.8|517.1|513|516.89|512.79|18
1632051590000|2021-09-19 11:39:50|516.92|512.82|516.51|512.41|516.92|512.82|516.51|512.41|24
1632051600000|2021-09-19 11:40:00|516.47|512.37|516.17|512.07|516.52|512.42|516.17|512.07|19
1632051610000|2021-09-19 11:40:10|516.18|512.08|516.54|512.44|516.68|512.58|516.18|512.08|27
1632051620000|2021-09-19 11:40:20|516.55|512.45|516.63|512.53|516.63|512.53|516.48|512.38|25
1632051630000|2021-09-19 11:40:30|516.62|512.52|516.42|512.32|516.62|512.52|516.38|512.28|18
1632051640000|2021-09-19 11:40:40|516.43|512.33|516.1|512|516.43|512.33|516|511.9|24
1632051650000|2021-09-19 11:40:50|516.07|511.97|516.08|511.98|516.18|512.08|516.07|511.97|20
1632051660000|2021-09-19 11:41:00|516.07|511.97|516.25|512.15|516.25|512.15|516.03|511.93|15
1632051670000|2021-09-19 11:41:10|516.26|512.16|516.42|512.32|516.65|512.55|516.26|512.16|26
1632051680000|2021-09-19 11:41:20|516.4|512.3|516.36|512.26|516.44|512.34|516.31|512.21|25
1632051690000|2021-09-19 11:41:30|516.35|512.25|516.36|512.26|516.48|512.38|516.29|512.19|24
1632051700000|2021-09-19 11:41:40|516.34|512.24|516.33|512.23|516.34|512.24|516.28|512.18|20
1632051710000|2021-09-19 11:41:50|516.34|512.24|516.27|512.17|516.36|512.26|516.27|512.17|16
1632051720000|2021-09-19 11:42:00|516.28|512.18|516.22|512.12|516.29|512.19|516.15|512.05|16
1632051730000|2021-09-19 11:42:10|516.23|512.13|516.21|512.11|516.4|512.3|516.2|512.1|20
1632051740000|2021-09-19 11:42:20|516.2|512.1|516.11|512.01|516.2|512.1|516.04|511.94|23
1632051750000|2021-09-19 11:42:30|516.12|512.02|515.51|511.41|516.16|512.06|515.47|511.37|25
1632051760000|2021-09-19 11:42:40|515.5|511.4|514.78|510.68|515.59|511.49|514.7|510.6|23
1632051770000|2021-09-19 11:42:50|514.8|510.7|515.65|511.55|515.65|511.55|514.8|510.7|37
1632051780000|2021-09-19 11:43:00|515.67|511.57|516.13|512.03|516.14|512.04|515.67|511.57|27
1632051790000|2021-09-19 11:43:10|516.14|512.04|515.34|511.24|516.14|512.04|515.34|511.24|25
1632051800000|2021-09-19 11:43:20|515.32|511.22|514.31|510.21|515.32|511.22|514.31|510.21|32
1632051810000|2021-09-19 11:43:30|514.24|510.14|514.6|510.5|514.65|510.55|513.75|509.65|32
1632051820000|2021-09-19 11:43:40|514.59|510.49|513.88|509.78|514.6|510.5|513.85|509.75|32
1632051830000|2021-09-19 11:43:50|513.9|509.8|514.5|510.4|514.51|510.41|513.72|509.62|31
1632051840000|2021-09-19 11:44:00|514.53|510.43|514.84|510.74|514.95|510.85|514.48|510.38|31
1632051850000|2021-09-19 11:44:10|514.81|510.71|514.75|510.65|514.87|510.77|514.66|510.56|24
1632051860000|2021-09-19 11:44:20|514.76|510.66|514.89|510.79|515.04|510.94|514.76|510.66|26
1632051870000|2021-09-19 11:44:30|514.93|510.83|515.36|511.26|515.36|511.26|514.93|510.83|22
1632051880000|2021-09-19 11:44:40|515.38|511.28|515|510.9|515.39|511.29|515|510.9|18
1632051890000|2021-09-19 11:44:50|514.97|510.87|515.14|511.04|515.14|511.04|514.94|510.84|22
1632051900000|2021-09-19 11:45:00|515.12|511.02|514.47|510.37|515.12|511.02|514.47|510.37|26
1632051910000|2021-09-19 11:45:10|514.46|510.36|514.34|510.24|514.46|510.36|514.19|510.09|30
1632051920000|2021-09-19 11:45:20|514.33|510.23|514.4|510.3|514.4|510.3|514.01|509.91|26
1632051930000|2021-09-19 11:45:30|514.41|510.31|513.78|509.68|514.41|510.31|513.78|509.68|23
1632051940000|2021-09-19 11:45:40|513.77|509.67|513.53|509.43|513.77|509.67|513.34|509.24|31
1632051950000|2021-09-19 11:45:50|513.62|509.52|514.19|510.09|514.21|510.11|513.62|509.52|26
1632051960000|2021-09-19 11:46:00|514.23|510.13|513.64|509.54|514.37|510.27|513.5|509.4|32
1632051970000|2021-09-19 11:46:10|513.66|509.56|513.41|509.31|513.66|509.56|513.28|509.18|30
1632051980000|2021-09-19 11:46:20|513.43|509.33|513.79|509.69|513.8|509.7|513.43|509.33|26
1632051990000|2021-09-19 11:46:30|513.8|509.7|513.21|509.11|513.86|509.76|513.21|509.11|27
1632052000000|2021-09-19 11:46:40|513.19|509.09|512.74|508.64|513.21|509.11|512.74|508.64|22
1632052010000|2021-09-19 11:46:50|512.24|508.14|511.75|507.65|512.24|508.14|511.03|506.93|35
1632052020000|2021-09-19 11:47:00|511.8|507.7|512.21|508.11|512.21|508.11|511.78|507.68|26
1632052030000|2021-09-19 11:47:10|512.22|508.12|511.37|507.27|512.22|508.12|511.25|507.15|32
1632052040000|2021-09-19 11:47:20|511.42|507.32|510.81|506.71|511.42|507.32|510.81|506.71|28
1632052050000|2021-09-19 11:47:30|510.83|506.73|508.4|504.3|510.83|506.73|508.4|504.3|31
1632052060000|2021-09-19 11:47:40|508.3|504.2|509.43|505.33|509.64|505.54|508.27|504.17|37
1632052070000|2021-09-19 11:47:50|509.38|505.28|507.43|503.33|509.39|505.29|507.33|503.23|37
1632052080000|2021-09-19 11:48:00|507.45|503.35|507.19|503.09|507.6|503.5|507.19|503.09|33
1632052090000|2021-09-19 11:48:10|507.18|503.08|505.57|501.47|507.18|503.08|505.57|501.47|37
1632052100000|2021-09-19 11:48:20|505.54|501.44|506.33|502.23|506.34|502.24|505.32|501.22|33
1632052110000|2021-09-19 11:48:30|506.32|502.22|507.36|503.26|507.36|503.26|506.3|502.2|33
1632052120000|2021-09-19 11:48:40|507.39|503.29|506.35|502.25|507.39|503.29|505.93|501.83|36
1632052130000|2021-09-19 11:48:50|506.36|502.26|507.08|502.98|507.66|503.56|506.36|502.26|35
1632052140000|2021-09-19 11:49:00|507.04|502.94|507.12|503.02|507.12|503.02|506.76|502.66|32
1632052150000|2021-09-19 11:49:10|507.09|502.99|507|502.9|507.37|503.27|506.86|502.76|33
1632052160000|2021-09-19 11:49:20|506.99|502.89|507.9|503.8|507.9|503.8|506.99|502.89|33
1632052170000|2021-09-19 11:49:30|507.94|503.84|508.58|504.48|508.63|504.53|507.87|503.77|32
1632052180000|2021-09-19 11:49:40|508.62|504.52|508.21|504.11|508.62|504.52|508.04|503.94|34
1632052190000|2021-09-19 11:49:50|508.26|504.16|508.06|503.96|508.61|504.51|508.06|503.96|36
1632052200000|2021-09-19 11:50:00|508.05|503.95|508.6|504.5|508.6|504.5|507.79|503.69|31
1632052210000|2021-09-19 11:50:10|508.62|504.52|508.91|504.81|508.91|504.81|508.62|504.52|30
1632052220000|2021-09-19 11:50:20|508.96|504.86|508.96|504.86|509.32|505.22|508.93|504.83|28
1632052230000|2021-09-19 11:50:30|508.98|504.88|508.52|504.42|509.08|504.98|508.52|504.42|28
1632052240000|2021-09-19 11:50:40|508.5|504.4|507.29|503.19|508.5|504.4|507.28|503.18|34
1632052250000|2021-09-19 11:50:50|507.28|503.18|507.34|503.24|507.59|503.49|507.16|503.06|30
1632052260000|2021-09-19 11:51:00|507.31|503.21|506.39|502.29|507.31|503.21|506.36|502.26|30
1632052270000|2021-09-19 11:51:10|506.37|502.27|506.17|502.07|506.39|502.29|505.75|501.65|34
1632052280000|2021-09-19 11:51:20|506.21|502.11|506.29|502.19|506.64|502.54|506.21|502.11|33
1632052290000|2021-09-19 11:51:30|506.33|502.23|507.59|503.49|507.59|503.49|506.33|502.23|35
1632052300000|2021-09-19 11:51:40|507.49|503.39|507.94|503.84|508.14|504.04|507.48|503.38|29
1632052310000|2021-09-19 11:51:50|507.97|503.87|507.74|503.64|507.97|503.87|507.62|503.52|25
1632052320000|2021-09-19 11:52:00|507.76|503.66|507.94|503.84|508.2|504.1|507.76|503.66|32
1632052330000|2021-09-19 11:52:10|507.92|503.82|507.26|503.16|507.92|503.82|507.2|503.1|32
1632052340000|2021-09-19 11:52:20|507.27|503.17|507.21|503.11|507.47|503.37|506.8|502.7|34
1632052350000|2021-09-19 11:52:30|507.22|503.12|507.04|502.94|507.32|503.22|506.95|502.85|28
1632052360000|2021-09-19 11:52:40|507.08|502.98|506.53|502.43|507.27|503.17|506.53|502.43|33
1632052370000|2021-09-19 11:52:50|506.5|502.4|506.75|502.65|506.96|502.86|506.45|502.35|33
1632052380000|2021-09-19 11:53:00|506.81|502.71|507.18|503.08|507.32|503.22|506.79|502.69|32
1632052390000|2021-09-19 11:53:10|507.14|503.04|506.54|502.44|507.14|503.04|506.54|502.44|33
1632052400000|2021-09-19 11:53:20|506.53|502.43|506.82|502.72|506.82|502.72|506.53|502.43|28
1632052410000|2021-09-19 11:53:30|506.81|502.71|507.35|503.25|507.35|503.25|506.74|502.64|25
1632052420000|2021-09-19 11:53:40|507.38|503.28|507.81|503.71|507.87|503.77|507.38|503.28|29
1632052430000|2021-09-19 11:53:50|507.82|503.72|508.1|504|508.15|504.05|507.8|503.7|26
1632052440000|2021-09-19 11:54:00|508.11|504.01|508.31|504.21|508.31|504.21|507.92|503.82|27
1632052450000|2021-09-19 11:54:10|508.22|504.12|508.15|504.05|508.29|504.19|508.08|503.98|33
1632052460000|2021-09-19 11:54:20|508.14|504.04|508.37|504.27|508.6|504.5|508.04|503.94|27
1632052470000|2021-09-19 11:54:30|508.4|504.3|508.77|504.67|508.77|504.67|508.25|504.15|24
1632052480000|2021-09-19 11:54:40|508.81|504.71|508.64|504.54|509.05|504.95|508.64|504.54|30
1632052490000|2021-09-19 11:54:50|508.65|504.55|508.95|504.85|508.95|504.85|508.6|504.5|27
1632052500000|2021-09-19 11:55:00|508.94|504.84|509.12|505.02|509.14|505.04|508.92|504.82|27
1632052510000|2021-09-19 11:55:10|509.11|505.01|509.02|504.92|509.13|505.03|509.02|504.92|20
1632052520000|2021-09-19 11:55:20|509.03|504.93|508.76|504.66|509.03|504.93|508.75|504.65|27
1632052530000|2021-09-19 11:55:30|508.78|504.68|508.96|504.86|509.02|504.92|508.78|504.68|26
1632052540000|2021-09-19 11:55:40|508.94|504.84|508.54|504.44|508.94|504.84|508.54|504.44|19
1632052550000|2021-09-19 11:55:50|508.55|504.45|508.26|504.16|508.55|504.45|508.23|504.13|27
1632052560000|2021-09-19 11:56:00|508.25|504.15|508.48|504.38|508.49|504.39|508.24|504.14|19
1632052570000|2021-09-19 11:56:10|508.51|504.41|508.5|504.4|508.61|504.51|508.43|504.33|22
1632052580000|2021-09-19 11:56:20|508.51|504.41|508.25|504.15|508.52|504.42|508.23|504.13|19
1632052590000|2021-09-19 11:56:30|508.27|504.17|508.3|504.2|508.51|504.41|508.27|504.17|25
1632052600000|2021-09-19 11:56:40|508.29|504.19|508.35|504.25|508.4|504.3|508.29|504.19|20
1632052610000|2021-09-19 11:56:50|508.32|504.22|508.13|504.03|508.34|504.24|508.13|504.03|21
1632052620000|2021-09-19 11:57:00|508.14|504.04|508.43|504.33|508.43|504.33|508.13|504.03|20
1632052630000|2021-09-19 11:57:10|508.45|504.35|508.7|504.6|508.74|504.64|508.45|504.35|23
1632052640000|2021-09-19 11:57:20|508.71|504.61|508.47|504.37|508.76|504.66|508.47|504.37|20
1632052650000|2021-09-19 11:57:30|508.43|504.33|508.27|504.17|508.43|504.33|508.27|504.17|16
1632052660000|2021-09-19 11:57:40|508.28|504.18|508.23|504.13|508.31|504.21|508.23|504.13|7
1632052670000|2021-09-19 11:57:50|508.16|504.06|507.6|503.5|508.19|504.09|507.52|503.42|31
1632052680000|2021-09-19 11:58:00|507.59|503.49|506.93|502.83|507.59|503.49|506.93|502.83|23
1632052690000|2021-09-19 11:58:10|506.95|502.85|506.91|502.81|507.07|502.97|506.89|502.79|23
1632052700000|2021-09-19 11:58:20|506.93|502.83|507.35|503.25|507.35|503.25|506.89|502.79|30
1632052710000|2021-09-19 11:58:30|507.36|503.26|507.45|503.35|507.58|503.48|507.36|503.26|20
1632052720000|2021-09-19 11:58:40|507.49|503.39|507.84|503.74|507.95|503.85|507.49|503.39|19
1632052730000|2021-09-19 11:58:50|507.85|503.75|507.67|503.57|507.93|503.83|507.43|503.33|28
1632052740000|2021-09-19 11:59:00|507.66|503.56|507.49|503.39|507.67|503.57|507.41|503.31|22
1632052750000|2021-09-19 11:59:10|507.54|503.44|506.88|502.78|507.54|503.44|506.83|502.73|29
1632052760000|2021-09-19 11:59:20|506.9|502.8|507.54|503.44|507.56|503.46|506.9|502.8|33
1632052770000|2021-09-19 11:59:30|507.55|503.45|507.87|503.77|507.89|503.79|507.54|503.44|25
1632052780000|2021-09-19 11:59:40|507.86|503.76|507.25|503.15|507.89|503.79|507.25|503.15|26
1632052790000|2021-09-19 11:59:50|507.26|503.16|507.36|503.26|507.46|503.36|507.13|503.03|30
1632052800000|2021-09-19 12:00:00|507.33|503.23|506.12|502.02|507.33|503.23|506.11|502.01|33
1632052810000|2021-09-19 12:00:10|506.07|501.97|505.41|501.31|506.07|501.97|505.41|501.31|30
1632052820000|2021-09-19 12:00:20|505.43|501.33|505.61|501.51|505.61|501.51|505.41|501.31|35
1632052830000|2021-09-19 12:00:30|505.6|501.5|505.28|501.18|505.6|501.5|505.19|501.09|27
1632052840000|2021-09-19 12:00:40|505.26|501.16|504.46|500.36|505.3|501.2|504.46|500.36|30
1632052850000|2021-09-19 12:00:50|504.5|500.4|504.42|500.32|504.63|500.53|504.11|500.01|34
1632052860000|2021-09-19 12:01:00|504.46|500.36|502.93|498.83|504.54|500.44|502.72|498.62|37
1632052870000|2021-09-19 12:01:10|502.89|498.79|504|499.9|504.03|499.93|502.89|498.79|34
1632052880000|2021-09-19 12:01:20|504.01|499.91|504.6|500.5|505.11|501.01|504.01|499.91|35
1632052890000|2021-09-19 12:01:30|504.65|500.55|503.81|499.71|504.7|500.6|503.81|499.71|29
1632052900000|2021-09-19 12:01:40|503.82|499.72|504.34|500.24|504.51|500.41|503.82|499.72|31
1632052910000|2021-09-19 12:01:50|504.32|500.22|504.82|500.72|504.84|500.74|504.32|500.22|28
1632052920000|2021-09-19 12:02:00|504.79|500.69|504.03|499.93|504.83|500.73|504|499.9|25
1632052930000|2021-09-19 12:02:10|504.05|499.95|504.46|500.36|504.46|500.36|504.05|499.95|19
1632052940000|2021-09-19 12:02:20|504.48|500.38|504.63|500.53|504.98|500.88|504.48|500.38|33
1632052950000|2021-09-19 12:02:30|504.54|500.44|503.16|499.06|504.54|500.44|503.12|499.02|30
1632052960000|2021-09-19 12:02:40|503.17|499.07|503.86|499.76|503.86|499.76|503.16|499.06|31
1632052970000|2021-09-19 12:02:50|503.9|499.8|503.96|499.86|504.21|500.11|503.89|499.79|28
1632052980000|2021-09-19 12:03:00|503.97|499.87|503.79|499.69|504.24|500.14|503.79|499.69|28
1632052990000|2021-09-19 12:03:10|503.8|499.7|503.07|498.97|503.8|499.7|503.02|498.92|29
1632053000000|2021-09-19 12:03:20|503.05|498.95|503.52|499.42|503.52|499.42|503.05|498.95|25
1632053010000|2021-09-19 12:03:30|503.6|499.5|503.69|499.59|504.06|499.96|503.58|499.48|31
1632053020000|2021-09-19 12:03:40|503.68|499.58|503.84|499.74|503.85|499.75|503.58|499.48|29
1632053030000|2021-09-19 12:03:50|504.02|499.92|504.59|500.49|504.59|500.49|504.02|499.92|27
1632053040000|2021-09-19 12:04:00|504.64|500.54|504.33|500.23|504.65|500.55|504.31|500.21|32
1632053050000|2021-09-19 12:04:10|504.38|500.28|504.55|500.45|504.58|500.48|504.38|500.28|22
1632053060000|2021-09-19 12:04:20|504.54|500.44|504.65|500.55|504.74|500.64|504.54|500.44|22
1632053070000|2021-09-19 12:04:30|504.64|500.54|504.62|500.52|504.64|500.54|504.52|500.42|25
1632053080000|2021-09-19 12:04:40|504.64|500.54|505.42|501.32|505.42|501.32|504.64|500.54|30
1632053090000|2021-09-19 12:04:50|505.44|501.34|505.37|501.27|505.61|501.51|505.37|501.27|24
1632053100000|2021-09-19 12:05:00|505.36|501.26|504.96|500.86|505.36|501.26|504.96|500.86|25
1632053110000|2021-09-19 12:05:10|504.95|500.85|504.99|500.89|504.99|500.89|504.77|500.67|28
1632053120000|2021-09-19 12:05:20|504.98|500.88|505.5|501.4|505.54|501.44|504.98|500.88|24
1632053130000|2021-09-19 12:05:30|505.51|501.41|505.5|501.4|505.6|501.5|505.42|501.32|22
1632053140000|2021-09-19 12:05:40|505.49|501.39|505.71|501.61|505.71|501.61|505.49|501.39|24
1632053150000|2021-09-19 12:05:50|505.72|501.62|505.97|501.87|505.97|501.87|505.67|501.57|26
1632053160000|2021-09-19 12:06:00|505.96|501.86|506.14|502.04|506.14|502.04|505.91|501.81|24
1632053170000|2021-09-19 12:06:10|506.16|502.06|506.12|502.02|506.25|502.15|505.99|501.89|24
1632053180000|2021-09-19 12:06:20|506.11|502.01|506.21|502.11|506.28|502.18|506.11|502.01|22
1632053190000|2021-09-19 12:06:30|506.19|502.09|506.32|502.22|506.32|502.22|506.16|502.06|22
1632053200000|2021-09-19 12:06:40|506.31|502.21|506.48|502.38|506.48|502.38|506.3|502.2|24
1632053210000|2021-09-19 12:06:50|506.49|502.39|505.47|501.37|506.58|502.48|505.47|501.37|34
1632053220000|2021-09-19 12:07:00|505.44|501.34|504.71|500.61|505.46|501.36|504.71|500.61|28
1632053230000|2021-09-19 12:07:10|504.69|500.59|504.35|500.25|504.69|500.59|504.33|500.23|21
1632053240000|2021-09-19 12:07:20|504.33|500.23|504.22|500.12|504.33|500.23|504.04|499.94|22
1632053250000|2021-09-19 12:07:30|504.24|500.14|505.09|500.99|505.09|500.99|504.24|500.14|31
1632053260000|2021-09-19 12:07:40|505.13|501.03|504.76|500.66|505.28|501.18|504.76|500.66|29
1632053270000|2021-09-19 12:07:50|504.74|500.64|504.81|500.71|504.87|500.77|504.61|500.51|23
1632053280000|2021-09-19 12:08:00|504.76|500.66|504.77|500.67|504.78|500.68|504.51|500.41|20
1632053290000|2021-09-19 12:08:10|504.78|500.68|505.61|501.51|505.61|501.51|504.78|500.68|29
1632053300000|2021-09-19 12:08:20|505.62|501.52|505.81|501.71|506.03|501.93|505.62|501.52|31
1632053310000|2021-09-19 12:08:30|505.82|501.72|505.82|501.72|505.88|501.78|505.46|501.36|27
1632053320000|2021-09-19 12:08:40|505.85|501.75|506.05|501.95|506.06|501.96|505.85|501.75|21
1632053330000|2021-09-19 12:08:50|506.04|501.94|506.26|502.16|506.26|502.16|506|501.9|27
1632053340000|2021-09-19 12:09:00|506.24|502.14|506.37|502.27|506.37|502.27|506.24|502.14|24
1632053350000|2021-09-19 12:09:10|506.38|502.28|506.63|502.53|506.67|502.57|506.38|502.28|32
1632053360000|2021-09-19 12:09:20|506.67|502.57|506.65|502.55|506.88|502.78|506.62|502.52|32
1632053370000|2021-09-19 12:09:30|506.64|502.54|506.66|502.56|506.67|502.57|506.57|502.47|24
1632053380000|2021-09-19 12:09:40|506.68|502.58|506.65|502.55|506.72|502.62|506.65|502.55|19
1632053390000|2021-09-19 12:09:50|506.64|502.54|506.71|502.61|506.8|502.7|506.6|502.5|20
1632053400000|2021-09-19 12:10:00|506.72|502.62|506.5|502.4|506.79|502.69|506.5|502.4|26
1632053410000|2021-09-19 12:10:10|506.51|502.41|506.63|502.53|506.63|502.53|506.5|502.4|12
1632053420000|2021-09-19 12:10:20|506.65|502.55|506.59|502.49|506.65|502.55|506.51|502.41|21
1632053430000|2021-09-19 12:10:30|506.57|502.47|506.24|502.14|506.57|502.47|506.24|502.14|30
1632053440000|2021-09-19 12:10:40|506.19|502.09|506.21|502.11|506.26|502.16|505.96|501.86|27
1632053450000|2021-09-19 12:10:50|506.23|502.13|506.22|502.12|506.29|502.19|506.15|502.05|24
1632053460000|2021-09-19 12:11:00|506.2|502.1|506.05|501.95|506.25|502.15|505.86|501.76|33
1632053470000|2021-09-19 12:11:10|506.04|501.94|506.13|502.03|506.25|502.15|506.03|501.93|23
1632053480000|2021-09-19 12:11:20|506.11|502.01|506.33|502.23|506.33|502.23|506.09|501.99|31
1632053490000|2021-09-19 12:11:30|506.32|502.22|506.28|502.18|506.56|502.46|506.25|502.15|26
1632053500000|2021-09-19 12:11:40|506.25|502.15|506.37|502.27|506.37|502.27|506.23|502.13|22
1632053510000|2021-09-19 12:11:50|506.38|502.28|506.52|502.42|506.59|502.49|506.38|502.28|22
1632053520000|2021-09-19 12:12:00|506.53|502.43|506.78|502.68|506.78|502.68|506.53|502.43|22
1632053530000|2021-09-19 12:12:10|506.79|502.69|506.94|502.84|506.94|502.84|506.79|502.69|20
1632053540000|2021-09-19 12:12:20|506.96|502.86|507.18|503.08|507.18|503.08|506.96|502.86|24
1632053550000|2021-09-19 12:12:30|507.17|503.07|507.49|503.39|507.5|503.4|507.17|503.07|22
1632053560000|2021-09-19 12:12:40|507.5|503.4|507.9|503.8|507.92|503.82|507.5|503.4|26
1632053570000|2021-09-19 12:12:50|507.85|503.75|507.86|503.76|507.97|503.87|507.82|503.72|27
1632053580000|2021-09-19 12:13:00|507.9|503.8|507.92|503.82|507.95|503.85|507.89|503.79|21
1632053590000|2021-09-19 12:13:10|507.94|503.84|508.08|503.98|508.08|503.98|507.94|503.84|20
1632053600000|2021-09-19 12:13:20|508.07|503.97|508.14|504.04|508.15|504.05|508.06|503.96|18
1632053610000|2021-09-19 12:13:30|508.12|504.02|508.33|504.23|508.33|504.23|508.11|504.01|21
1632053620000|2021-09-19 12:13:40|508.39|504.29|508.2|504.1|508.41|504.31|508.18|504.08|24
1632053630000|2021-09-19 12:13:50|508.19|504.09|508.4|504.3|508.4|504.3|508.17|504.07|18
1632053640000|2021-09-19 12:14:00|508.39|504.29|508.41|504.31|508.43|504.33|508.33|504.23|17
1632053650000|2021-09-19 12:14:10|508.4|504.3|508.59|504.49|508.6|504.5|508.38|504.28|19
1632053660000|2021-09-19 12:14:20|508.6|504.5|508.58|504.48|508.63|504.53|508.58|504.48|11
1632053670000|2021-09-19 12:14:30|508.61|504.51|508.8|504.7|508.84|504.74|508.61|504.51|14
1632053680000|2021-09-19 12:14:40|508.83|504.73|508.89|504.79|508.89|504.79|508.81|504.71|22
1632053690000|2021-09-19 12:14:50|508.88|504.78|508.68|504.58|508.93|504.83|508.63|504.53|19
1632053700000|2021-09-19 12:15:00|508.67|504.57|508.68|504.58|508.76|504.66|508.42|504.32|30
1632053710000|2021-09-19 12:15:10|508.69|504.59|508.96|504.86|508.99|504.89|508.69|504.59|29
1632053720000|2021-09-19 12:15:20|508.97|504.87|509.09|504.99|509.15|505.05|508.97|504.87|27
1632053730000|2021-09-19 12:15:30|509.11|505.01|509.27|505.17|509.27|505.17|509.11|505.01|19
1632053740000|2021-09-19 12:15:40|509.28|505.18|509.37|505.27|509.47|505.37|509.22|505.12|32
1632053750000|2021-09-19 12:15:50|509.39|505.29|509.5|505.4|509.5|505.4|509.39|505.29|11
1632053760000|2021-09-19 12:16:00|509.51|505.41|509.42|505.32|509.52|505.42|509.42|505.32|16
1632053770000|2021-09-19 12:16:10|509.36|505.26|509.4|505.3|509.51|505.41|509.35|505.25|21
1632053780000|2021-09-19 12:16:20|509.31|505.21|509.02|504.92|509.31|505.21|508.94|504.84|23
1632053790000|2021-09-19 12:16:30|509.04|504.94|508.91|504.81|509.08|504.98|508.91|504.81|19
1632053800000|2021-09-19 12:16:40|508.92|504.82|508.8|504.7|508.92|504.82|508.73|504.63|20
1632053810000|2021-09-19 12:16:50|508.84|504.74|509.02|504.92|509.02|504.92|508.62|504.52|30
1632053820000|2021-09-19 12:17:00|509.05|504.95|508.85|504.75|509.07|504.97|508.85|504.75|22
1632053830000|2021-09-19 12:17:10|508.84|504.74|508.69|504.59|508.84|504.74|508.69|504.59|19
1632053840000|2021-09-19 12:17:20|508.64|504.54|508.55|504.45|508.64|504.54|508.4|504.3|25
1632053850000|2021-09-19 12:17:30|508.61|504.51|508.82|504.72|508.82|504.72|508.54|504.44|18
1632053860000|2021-09-19 12:17:40|508.88|504.78|509.15|505.05|509.15|505.05|508.87|504.77|24
1632053870000|2021-09-19 12:17:50|509.14|505.04|508.85|504.75|509.14|505.04|508.84|504.74|16
1632053880000|2021-09-19 12:18:00|508.83|504.73|508.32|504.22|508.84|504.74|508.32|504.22|27
1632053890000|2021-09-19 12:18:10|508.33|504.23|508.51|504.41|508.64|504.54|508.33|504.23|20
1632053900000|2021-09-19 12:18:20|508.48|504.38|508.42|504.32|508.51|504.41|508.42|504.32|12
1632053910000|2021-09-19 12:18:30|508.4|504.3|508.62|504.52|508.66|504.56|508.4|504.3|21
1632053920000|2021-09-19 12:18:40|508.58|504.48|508.57|504.47|508.61|504.51|508.55|504.45|18
1632053930000|2021-09-19 12:18:50|508.58|504.48|508.61|504.51|508.66|504.56|508.56|504.46|20
1632053940000|2021-09-19 12:19:00|508.62|504.52|508.47|504.37|508.63|504.53|508.47|504.37|20
1632053950000|2021-09-19 12:19:10|508.48|504.38|508.44|504.34|508.48|504.38|508.41|504.31|12
1632053960000|2021-09-19 12:19:20|508.42|504.32|508.43|504.33|508.46|504.36|508.42|504.32|7
1632053970000|2021-09-19 12:19:30|508.44|504.34|508.43|504.33|508.55|504.45|508.42|504.32|19
1632053980000|2021-09-19 12:19:40|508.42|504.32|508.45|504.35|508.52|504.42|508.4|504.3|20
1632053990000|2021-09-19 12:19:50|508.44|504.34|508.28|504.18|508.44|504.34|508.27|504.17|24
1632054000000|2021-09-19 12:20:00|508.29|504.19|508.29|504.19|508.32|504.22|508.27|504.17|14
1632054010000|2021-09-19 12:20:10|508.28|504.18|508.16|504.06|508.28|504.18|508.05|503.95|20
1632054020000|2021-09-19 12:20:20|508.14|504.04|508.26|504.16|508.33|504.23|508.09|503.99|21
1632054030000|2021-09-19 12:20:30|508.25|504.15|507.87|503.77|508.25|504.15|507.85|503.75|25
1632054040000|2021-09-19 12:20:40|507.79|503.69|507.43|503.33|507.79|503.69|507.43|503.33|24
1632054050000|2021-09-19 12:20:50|507.44|503.34|507.01|502.91|507.44|503.34|507|502.9|21
1632054060000|2021-09-19 12:21:00|507|502.9|507.01|502.91|507.03|502.93|506.7|502.6|27
1632054070000|2021-09-19 12:21:10|507.02|502.92|506.65|502.55|507.04|502.94|506.64|502.54|17
1632054080000|2021-09-19 12:21:20|506.64|502.54|507.14|503.04|507.14|503.04|506.62|502.52|26
1632054090000|2021-09-19 12:21:30|507.17|503.07|506.94|502.84|507.22|503.12|506.93|502.83|28
1632054100000|2021-09-19 12:21:40|507.04|502.94|507.59|503.49|507.59|503.49|507.04|502.94|24
1632054110000|2021-09-19 12:21:50|507.64|503.54|507.96|503.86|507.96|503.86|507.64|503.54|24
1632054120000|2021-09-19 12:22:00|507.95|503.85|507.89|503.79|508|503.9|507.83|503.73|19
1632054130000|2021-09-19 12:22:10|507.9|503.8|507.84|503.74|507.9|503.8|507.7|503.6|19
1632054140000|2021-09-19 12:22:20|507.86|503.76|508.2|504.1|508.22|504.12|507.86|503.76|22
1632054150000|2021-09-19 12:22:30|508.19|504.09|508.11|504.01|508.19|504.09|508.03|503.93|24
1632054160000|2021-09-19 12:22:40|508.12|504.02|508.01|503.91|508.12|504.02|508.01|503.91|16
1632054170000|2021-09-19 12:22:50|507.99|503.89|508.13|504.03|508.13|504.03|507.9|503.8|23
1632054180000|2021-09-19 12:23:00|508.12|504.02|508.4|504.3|508.4|504.3|508.11|504.01|23
1632054190000|2021-09-19 12:23:10|508.41|504.31|508.47|504.37|508.55|504.45|508.41|504.31|17
1632054200000|2021-09-19 12:23:20|508.49|504.39|508.17|504.07|508.49|504.39|508.17|504.07|24
1632054210000|2021-09-19 12:23:30|508.15|504.05|508.12|504.02|508.17|504.07|508.1|504|17
1632054220000|2021-09-19 12:23:40|508.1|504|508.22|504.12|508.28|504.18|508.08|503.98|25
1632054230000|2021-09-19 12:23:50|508.21|504.11|508.43|504.33|508.46|504.36|508.21|504.11|22
1632054240000|2021-09-19 12:24:00|508.42|504.32|508.45|504.35|508.45|504.35|508.34|504.24|25
1632054250000|2021-09-19 12:24:10|508.46|504.36|508.29|504.19|508.47|504.37|508.29|504.19|18
1632054260000|2021-09-19 12:24:20|508.31|504.21|508.25|504.15|508.31|504.21|508.14|504.04|22
1632054270000|2021-09-19 12:24:30|508.24|504.14|508.24|504.14|508.25|504.15|508.21|504.11|16
1632054280000|2021-09-19 12:24:40|508.25|504.15|508.47|504.37|508.48|504.38|508.23|504.13|21
1632054290000|2021-09-19 12:24:50|508.48|504.38|508.47|504.37|508.48|504.38|508.47|504.37|2
1632054300000|2021-09-19 12:25:00|508.45|504.35|508.37|504.27|508.45|504.35|508.37|504.27|8
1632054310000|2021-09-19 12:25:10|508.36|504.26|508.2|504.1|508.38|504.28|508.17|504.07|18
1632054320000|2021-09-19 12:25:20|508.16|504.06|508.31|504.21|508.31|504.21|508.15|504.05|16
1632054330000|2021-09-19 12:25:30|508.3|504.2|508.1|504|508.3|504.2|508.1|504|10
1632054340000|2021-09-19 12:25:40|508.11|504.01|507.58|503.48|508.14|504.04|507.58|503.48|23
1632054350000|2021-09-19 12:25:50|507.52|503.42|507.52|503.42|507.52|503.42|507.37|503.27|15
1632054360000|2021-09-19 12:26:00|507.51|503.41|507.51|503.41|507.59|503.49|507.42|503.32|25
1632054370000|2021-09-19 12:26:10|507.52|503.42|507.49|503.39|507.52|503.42|507.44|503.34|22
1632054380000|2021-09-19 12:26:20|507.47|503.37|507.41|503.31|507.51|503.41|507.41|503.31|23
1632054390000|2021-09-19 12:26:30|507.42|503.32|507.33|503.23|507.43|503.33|507.33|503.23|15
1632054400000|2021-09-19 12:26:40|507.3|503.2|507.15|503.05|507.31|503.21|507.15|503.05|12
1632054410000|2021-09-19 12:26:50|507.12|503.02|506.69|502.59|507.12|503.02|506.63|502.53|23
1632054420000|2021-09-19 12:27:00|506.59|502.49|506.45|502.35|506.59|502.49|506.45|502.35|22
1632054430000|2021-09-19 12:27:10|506.46|502.36|506.26|502.16|506.46|502.36|506.24|502.14|26
1632054440000|2021-09-19 12:27:20|506.25|502.15|505.93|501.83|506.29|502.19|505.9|501.8|25
1632054450000|2021-09-19 12:27:30|505.94|501.84|506.56|502.46|506.58|502.48|505.93|501.83|29
1632054460000|2021-09-19 12:27:40|506.58|502.48|506.56|502.46|506.85|502.75|506.51|502.41|26
1632054470000|2021-09-19 12:27:50|506.58|502.48|506.7|502.6|506.7|502.6|506.58|502.48|20
1632054480000|2021-09-19 12:28:00|506.68|502.58|506.72|502.62|506.73|502.63|506.68|502.58|11
1632054490000|2021-09-19 12:28:10|506.73|502.63|506.76|502.66|506.84|502.74|506.72|502.62|20
1632054500000|2021-09-19 12:28:20|506.77|502.67|506.83|502.73|506.99|502.89|506.77|502.67|21
1632054510000|2021-09-19 12:28:30|506.81|502.71|506.29|502.19|506.84|502.74|506.29|502.19|30
1632054520000|2021-09-19 12:28:40|506.3|502.2|506.3|502.2|506.31|502.21|506.21|502.11|21
1632054530000|2021-09-19 12:28:50|506.24|502.14|506.21|502.11|506.26|502.16|506.14|502.04|17
1632054540000|2021-09-19 12:29:00|506.2|502.1|506.54|502.44|506.59|502.49|506.2|502.1|21
1632054550000|2021-09-19 12:29:10|506.56|502.46|506.62|502.52|506.62|502.52|506.56|502.46|8
1632054560000|2021-09-19 12:29:20|506.63|502.53|506.67|502.57|506.67|502.57|506.61|502.51|7
1632054570000|2021-09-19 12:29:30|506.68|502.58|507.05|502.95|507.05|502.95|506.68|502.58|19
1632054580000|2021-09-19 12:29:40|507.07|502.97|507.16|503.06|507.16|503.06|507.07|502.97|14
1632054590000|2021-09-19 12:29:50|507.17|503.07|507.19|503.09|507.2|503.1|507.15|503.05|14
1632054600000|2021-09-19 12:30:00|507.2|503.1|506.93|502.83|507.22|503.12|506.93|502.83|27
1632054610000|2021-09-19 12:30:10|506.9|502.8|506.78|502.68|506.93|502.83|506.77|502.67|16
1632054620000|2021-09-19 12:30:20|506.74|502.64|506.47|502.37|506.74|502.64|506.47|502.37|15
1632054630000|2021-09-19 12:30:30|506.44|502.34|506.37|502.27|506.45|502.35|506.35|502.25|21
1632054640000|2021-09-19 12:30:40|506.36|502.26|506.36|502.26|506.41|502.31|506.36|502.26|10
1632054650000|2021-09-19 12:30:50|506.4|502.3|506.41|502.31|506.41|502.31|506.37|502.27|8
1632054660000|2021-09-19 12:31:00|506.4|502.3|506.05|501.95|506.4|502.3|506.05|501.95|21
1632054670000|2021-09-19 12:31:10|506.06|501.96|506.11|502.01|506.12|502.02|505.82|501.72|23
1632054680000|2021-09-19 12:31:20|506.1|502|506.48|502.38|506.48|502.38|506.1|502|24
1632054690000|2021-09-19 12:31:30|506.47|502.37|506.54|502.44|506.55|502.45|506.47|502.37|15
1632054700000|2021-09-19 12:31:40|506.53|502.43|506.88|502.78|506.88|502.78|506.52|502.42|16
1632054710000|2021-09-19 12:31:50|506.87|502.77|507.2|503.1|507.2|503.1|506.87|502.77|14
1632054720000|2021-09-19 12:32:00|507.26|503.16|507.35|503.25|507.41|503.31|507.23|503.13|22
1632054730000|2021-09-19 12:32:10|507.37|503.27|507.85|503.75|507.85|503.75|507.36|503.26|23
1632054740000|2021-09-19 12:32:20|507.88|503.78|507.96|503.86|507.98|503.88|507.88|503.78|22
1632054750000|2021-09-19 12:32:30|507.95|503.85|507.96|503.86|507.97|503.87|507.9|503.8|16
1632054760000|2021-09-19 12:32:40|507.98|503.88|508.05|503.95|508.08|503.98|507.97|503.87|20
1632054770000|2021-09-19 12:32:50|508.04|503.94|508.21|504.11|508.22|504.12|508.02|503.92|18
1632054780000|2021-09-19 12:33:00|508.22|504.12|507.07|502.97|508.25|504.15|507.04|502.94|33
1632054790000|2021-09-19 12:33:10|507.05|502.95|506.87|502.77|507.05|502.95|506.87|502.77|28
1632054800000|2021-09-19 12:33:20|506.86|502.76|506.27|502.17|506.86|502.76|506.27|502.17|27
1632054810000|2021-09-19 12:33:30|506.24|502.14|505.77|501.67|506.24|502.14|505.72|501.62|30
1632054820000|2021-09-19 12:33:40|505.76|501.66|505.88|501.78|505.88|501.78|505.74|501.64|16
1632054830000|2021-09-19 12:33:50|505.92|501.82|506.29|502.19|506.29|502.19|505.92|501.82|33
1632054840000|2021-09-19 12:34:00|506.28|502.18|506.55|502.45|506.55|502.45|506.21|502.11|27
1632054850000|2021-09-19 12:34:10|506.6|502.5|506.68|502.58|506.82|502.72|506.6|502.5|22
1632054860000|2021-09-19 12:34:20|506.67|502.57|506.04|501.94|506.67|502.57|506.01|501.91|24
1632054870000|2021-09-19 12:34:30|506.02|501.92|504.51|500.41|506.02|501.92|504.44|500.34|23
1632054880000|2021-09-19 12:34:40|504.52|500.42|504.84|500.74|505.03|500.93|504.52|500.42|25
1632054890000|2021-09-19 12:34:50|504.82|500.72|505|500.9|505.14|501.04|504.82|500.72|26
1632054900000|2021-09-19 12:35:00|504.96|500.86|504.83|500.73|504.97|500.87|504.8|500.7|24
1632054910000|2021-09-19 12:35:10|504.84|500.74|504.63|500.53|504.84|500.74|504.62|500.52|23
1632054920000|2021-09-19 12:35:20|504.58|500.48|504.42|500.32|504.58|500.48|503.97|499.87|28
1632054930000|2021-09-19 12:35:30|504.41|500.31|504.54|500.44|504.67|500.57|504.38|500.28|23
1632054940000|2021-09-19 12:35:40|504.46|500.36|504.97|500.87|504.97|500.87|504.3|500.2|28
1632054950000|2021-09-19 12:35:50|505.05|500.95|505.81|501.71|505.99|501.89|505.05|500.95|36
1632054960000|2021-09-19 12:36:00|505.77|501.67|504.97|500.87|505.77|501.67|504.97|500.87|33
1632054970000|2021-09-19 12:36:10|504.95|500.85|504.97|500.87|505.08|500.98|504.87|500.77|19
1632054980000|2021-09-19 12:36:20|504.98|500.88|504.93|500.83|505.22|501.12|504.87|500.77|25
1632054990000|2021-09-19 12:36:30|504.89|500.79|505|500.9|505.04|500.94|504.76|500.66|23
1632055000000|2021-09-19 12:36:40|504.98|500.88|505.26|501.16|505.26|501.16|504.98|500.88|24
1632055010000|2021-09-19 12:36:50|505.29|501.19|505.28|501.18|505.41|501.31|505.27|501.17|23
1632055020000|2021-09-19 12:37:00|505.31|501.21|505.52|501.42|505.52|501.42|505.25|501.15|21
1632055030000|2021-09-19 12:37:10|505.61|501.51|506.03|501.93|506.06|501.96|505.57|501.47|29
1632055040000|2021-09-19 12:37:20|506.02|501.92|505.25|501.15|506.04|501.94|505.23|501.13|32
1632055050000|2021-09-19 12:37:30|505.26|501.16|505.3|501.2|505.38|501.28|505.21|501.11|19
1632055060000|2021-09-19 12:37:40|505.28|501.18|505.73|501.63|505.78|501.68|505.28|501.18|25
1632055070000|2021-09-19 12:37:50|505.74|501.64|505.98|501.88|506.15|502.05|505.71|501.61|29
1632055080000|2021-09-19 12:38:00|505.96|501.86|505.96|501.86|506.02|501.92|505.95|501.85|27
1632055090000|2021-09-19 12:38:10|505.9|501.8|505.8|501.7|505.96|501.86|505.8|501.7|18
1632055100000|2021-09-19 12:38:20|505.81|501.71|505.85|501.75|505.86|501.76|505.77|501.67|15
1632055110000|2021-09-19 12:38:30|505.86|501.76|505.87|501.77|505.93|501.83|505.86|501.76|9
1632055120000|2021-09-19 12:38:40|505.88|501.78|505.85|501.75|505.88|501.78|505.85|501.75|5
1632055130000|2021-09-19 12:38:50|505.83|501.73|505.58|501.48|505.83|501.73|505.56|501.46|21
1632055140000|2021-09-19 12:39:00|505.54|501.44|505.53|501.43|505.58|501.48|505.53|501.43|10
1632055150000|2021-09-19 12:39:10|505.55|501.45|506.01|501.91|506.02|501.92|505.55|501.45|17
1632055160000|2021-09-19 12:39:20|506.03|501.93|506.01|501.91|506.04|501.94|505.95|501.85|18
1632055170000|2021-09-19 12:39:30|506.02|501.92|506.12|502.02|506.14|502.04|506.02|501.92|17
1632055180000|2021-09-19 12:39:40|506.13|502.03|506.14|502.04|506.18|502.08|506.09|501.99|17
1632055190000|2021-09-19 12:39:50|506.12|502.02|506.29|502.19|506.29|502.19|506.09|501.99|15
1632055200000|2021-09-19 12:40:00|506.34|502.24|506.21|502.11|506.44|502.34|506.21|502.11|27
1632055210000|2021-09-19 12:40:10|506.2|502.1|505.95|501.85|506.2|502.1|505.95|501.85|22
1632055220000|2021-09-19 12:40:20|505.94|501.84|506|501.9|506|501.9|505.94|501.84|6
1632055230000|2021-09-19 12:40:30|505.97|501.87|505.9|501.8|505.97|501.87|505.89|501.79|9
1632055240000|2021-09-19 12:40:40|505.89|501.79|506.21|502.11|506.21|502.11|505.89|501.79|17
1632055250000|2021-09-19 12:40:50|506.2|502.1|506.22|502.12|506.22|502.12|506.17|502.07|11
1632055260000|2021-09-19 12:41:00|506.23|502.13|506.27|502.17|506.32|502.22|506.13|502.03|16
1632055270000|2021-09-19 12:41:10|506.28|502.18|506.19|502.09|506.3|502.2|506.19|502.09|19
1632055280000|2021-09-19 12:41:20|506.18|502.08|506.3|502.2|506.31|502.21|506.18|502.08|10
1632055290000|2021-09-19 12:41:30|506.35|502.25|506.55|502.45|506.55|502.45|506.35|502.25|19
1632055300000|2021-09-19 12:41:40|506.56|502.46|506.59|502.49|506.6|502.5|506.52|502.42|16
1632055310000|2021-09-19 12:41:50|506.61|502.51|506.66|502.56|506.71|502.61|506.61|502.51|12
1632055320000|2021-09-19 12:42:00|506.67|502.57|506.6|502.5|506.69|502.59|506.6|502.5|17
1632055330000|2021-09-19 12:42:10|506.63|502.53|506.3|502.2|506.67|502.57|506.3|502.2|18
1632055340000|2021-09-19 12:42:20|506.26|502.16|505.89|501.79|506.32|502.22|505.89|501.79|22
1632055350000|2021-09-19 12:42:30|505.85|501.75|505.65|501.55|505.94|501.84|505.65|501.55|21
1632055360000|2021-09-19 12:42:40|505.66|501.56|505.7|501.6|505.73|501.63|505.66|501.56|17
1632055370000|2021-09-19 12:42:50|505.69|501.59|505.7|501.6|505.71|501.61|505.66|501.56|23
1632055380000|2021-09-19 12:43:00|505.68|501.58|505.56|501.46|505.69|501.59|505.56|501.46|17
1632055390000|2021-09-19 12:43:10|505.55|501.45|505.26|501.16|505.57|501.47|505.26|501.16|26
1632055400000|2021-09-19 12:43:20|505.25|501.15|505.54|501.44|505.56|501.46|505.24|501.14|25
1632055410000|2021-09-19 12:43:30|505.55|501.45|505.89|501.79|505.89|501.79|505.53|501.43|22
1632055420000|2021-09-19 12:43:40|505.9|501.8|505.86|501.76|505.97|501.87|505.86|501.76|16
1632055430000|2021-09-19 12:43:50|505.85|501.75|506.08|501.98|506.08|501.98|505.74|501.64|25
1632055440000|2021-09-19 12:44:00|506.18|502.08|506.27|502.17|506.27|502.17|506.18|502.08|18
1632055450000|2021-09-19 12:44:10|506.3|502.2|506.29|502.19|506.33|502.23|506.29|502.19|19
1632055460000|2021-09-19 12:44:20|506.3|502.2|506.14|502.04|506.3|502.2|506.14|502.04|22
1632055470000|2021-09-19 12:44:30|506.12|502.02|506.16|502.06|506.16|502.06|506.11|502.01|21
1632055480000|2021-09-19 12:44:40|506.17|502.07|506.29|502.19|506.3|502.2|506.15|502.05|20
1632055490000|2021-09-19 12:44:50|506.28|502.18|506.44|502.34|506.44|502.34|506.28|502.18|15
1632055500000|2021-09-19 12:45:00|506.43|502.33|506.15|502.05|506.43|502.33|506.13|502.03|25
1632055510000|2021-09-19 12:45:10|506.12|502.02|506.18|502.08|506.25|502.15|506.11|502.01|17
1632055520000|2021-09-19 12:45:20|506.17|502.07|506.16|502.06|506.19|502.09|506.16|502.06|8
1632055530000|2021-09-19 12:45:30|506.17|502.07|506.15|502.05|506.17|502.07|506.14|502.04|14
1632055540000|2021-09-19 12:45:40|506.14|502.04|506.13|502.03|506.17|502.07|506.13|502.03|7
1632055550000|2021-09-19 12:45:50|506.17|502.07|505.73|501.63|506.17|502.07|505.73|501.63|16
1632055560000|2021-09-19 12:46:00|505.72|501.62|505.68|501.58|505.73|501.63|505.62|501.52|16
1632055570000|2021-09-19 12:46:10|505.67|501.57|505.55|501.45|505.67|501.57|505.43|501.33|25
1632055580000|2021-09-19 12:46:20|505.53|501.43|505.12|501.02|505.53|501.43|505.12|501.02|27
1632055590000|2021-09-19 12:46:30|505.13|501.03|504.98|500.88|505.13|501.03|504.97|500.87|15
1632055600000|2021-09-19 12:46:40|505|500.9|504.91|500.81|505.01|500.91|504.91|500.81|7
1632055610000|2021-09-19 12:46:50|504.9|500.8|504.98|500.88|505.01|500.91|504.71|500.61|23
1632055620000|2021-09-19 12:47:00|504.96|500.86|505.18|501.08|505.19|501.09|504.78|500.68|33
1632055630000|2021-09-19 12:47:10|505.19|501.09|505.04|500.94|505.2|501.1|505.02|500.92|19
1632055640000|2021-09-19 12:47:20|505.05|500.95|505.24|501.14|505.24|501.14|505.05|500.95|22
1632055650000|2021-09-19 12:47:30|505.23|501.13|505.89|501.79|505.89|501.79|505.23|501.13|24
1632055660000|2021-09-19 12:47:40|505.98|501.88|506.29|502.19|506.3|502.2|505.98|501.88|22
1632055670000|2021-09-19 12:47:50|506.26|502.16|506.23|502.13|506.26|502.16|506.15|502.05|20
1632055680000|2021-09-19 12:48:00|506.22|502.12|505.86|501.76|506.22|502.12|505.85|501.75|23
1632055690000|2021-09-19 12:48:10|505.84|501.74|506.11|502.01|506.11|502.01|505.83|501.73|22
1632055700000|2021-09-19 12:48:20|506.08|501.98|506.27|502.17|506.29|502.19|506.08|501.98|15
1632055710000|2021-09-19 12:48:30|506.28|502.18|506.31|502.21|506.35|502.25|506.22|502.12|22
1632055720000|2021-09-19 12:48:40|506.3|502.2|506.58|502.48|506.59|502.49|506.3|502.2|20
1632055730000|2021-09-19 12:48:50|506.57|502.47|506.67|502.57|506.68|502.58|506.57|502.47|22
1632055740000|2021-09-19 12:49:00|506.65|502.55|506.64|502.54|506.71|502.61|506.61|502.51|17
1632055750000|2021-09-19 12:49:10|506.65|502.55|507.11|503.01|507.17|503.07|506.65|502.55|32
1632055760000|2021-09-19 12:49:20|507.15|503.05|507.32|503.22|507.32|503.22|507.15|503.05|22
1632055770000|2021-09-19 12:49:30|507.38|503.28|507.35|503.25|507.47|503.37|507.34|503.24|25
1632055780000|2021-09-19 12:49:40|507.36|503.26|507.13|503.03|507.37|503.27|507.13|503.03|23
1632055790000|2021-09-19 12:49:50|507.1|503|507.25|503.15|507.25|503.15|507.05|502.95|23
1632055800000|2021-09-19 12:50:00|507.22|503.12|507.17|503.07|507.26|503.16|507.17|503.07|15
1632055810000|2021-09-19 12:50:10|507.09|502.99|506.89|502.79|507.09|502.99|506.89|502.79|16
1632055820000|2021-09-19 12:50:20|506.88|502.78|506.98|502.88|507.03|502.93|506.88|502.78|16
1632055830000|2021-09-19 12:50:30|507|502.9|507.04|502.94|507.04|502.94|506.97|502.87|15
1632055840000|2021-09-19 12:50:40|507.03|502.93|507.17|503.07|507.18|503.08|507.02|502.92|19
1632055850000|2021-09-19 12:50:50|507.16|503.06|507.39|503.29|507.4|503.3|507.16|503.06|17
1632055860000|2021-09-19 12:51:00|507.38|503.28|507.11|503.01|507.38|503.28|507.05|502.95|15
1632055870000|2021-09-19 12:51:10|507.08|502.98|507.12|503.02|507.14|503.04|507.07|502.97|19
1632055880000|2021-09-19 12:51:20|507.11|503.01|507.03|502.93|507.14|503.04|507.03|502.93|19
1632055890000|2021-09-19 12:51:30|507.02|502.92|506.86|502.76|507.02|502.92|506.83|502.73|16
1632055900000|2021-09-19 12:51:40|506.85|502.75|506.94|502.84|507.02|502.92|506.84|502.74|23
1632055910000|2021-09-19 12:51:50|506.93|502.83|507.23|503.13|507.24|503.14|506.93|502.83|22
1632055920000|2021-09-19 12:52:00|507.24|503.14|507.41|503.31|507.41|503.31|507.16|503.06|19
1632055930000|2021-09-19 12:52:10|507.44|503.34|507.58|503.48|507.63|503.53|507.43|503.33|14
1632055940000|2021-09-19 12:52:20|507.62|503.52|507.47|503.37|507.62|503.52|507.47|503.37|18
1632055950000|2021-09-19 12:52:30|507.46|503.36|507.53|503.43|507.53|503.43|507.44|503.34|11
1632055960000|2021-09-19 12:52:40|507.51|503.41|507.77|503.67|507.79|503.69|507.51|503.41|22
1632055970000|2021-09-19 12:52:50|507.76|503.66|508|503.9|508.01|503.91|507.75|503.65|25
1632055980000|2021-09-19 12:53:00|508.05|503.95|508.54|504.44|508.69|504.59|507.97|503.87|25
1632055990000|2021-09-19 12:53:10|508.56|504.46|508.61|504.51|508.81|504.71|508.55|504.45|26
1632056000000|2021-09-19 12:53:20|508.62|504.52|508.98|504.88|508.98|504.88|508.62|504.52|15
1632056010000|2021-09-19 12:53:30|508.96|504.86|508.78|504.68|509.09|504.99|508.77|504.67|17
1632056020000|2021-09-19 12:53:40|508.81|504.71|508.77|504.67|508.81|504.71|508.77|504.67|12
1632056030000|2021-09-19 12:53:50|508.78|504.68|508.99|504.89|508.99|504.89|508.77|504.67|17
1632056040000|2021-09-19 12:54:00|508.98|504.88|508.49|504.39|508.99|504.89|508.49|504.39|20
1632056050000|2021-09-19 12:54:10|508.47|504.37|508.25|504.15|508.53|504.43|508.25|504.15|17
1632056060000|2021-09-19 12:54:20|508.22|504.12|508.29|504.19|508.3|504.2|508.21|504.11|16
1632056070000|2021-09-19 12:54:30|508.28|504.18|507.87|503.77|508.29|504.19|507.87|503.77|27
1632056080000|2021-09-19 12:54:40|507.85|503.75|507.82|503.72|507.91|503.81|507.81|503.71|16
1632056090000|2021-09-19 12:54:50|507.83|503.73|507.82|503.72|507.83|503.73|507.82|503.72|4
1632056100000|2021-09-19 12:55:00|507.81|503.71|507.79|503.69|507.82|503.72|507.79|503.69|5
1632056110000|2021-09-19 12:55:10|507.77|503.67|507.82|503.72|507.82|503.72|507.77|503.67|4
1632056120000|2021-09-19 12:55:20|507.81|503.71|508.1|504|508.15|504.05|507.81|503.71|16
1632056130000|2021-09-19 12:55:30|508.11|504.01|508.13|504.03|508.13|504.03|508.01|503.91|17
1632056140000|2021-09-19 12:55:40|508.14|504.04|508.3|504.2|508.3|504.2|508.14|504.04|10
1632056150000|2021-09-19 12:55:50|508.32|504.22|508.23|504.13|508.33|504.23|508.23|504.13|8
1632056160000|2021-09-19 12:56:00|508.24|504.14|508.11|504.01|508.24|504.14|508.11|504.01|10
1632056170000|2021-09-19 12:56:10|508.16|504.06|508.17|504.07|508.2|504.1|508.14|504.04|13
1632056180000|2021-09-19 12:56:20|508.16|504.06|508.2|504.1|508.22|504.12|508.16|504.06|10
1632056190000|2021-09-19 12:56:30|508.18|504.08|508.03|503.93|508.18|504.08|507.91|503.81|29
1632056200000|2021-09-19 12:56:40|508.04|503.94|507.87|503.77|508.04|503.94|507.87|503.77|20
1632056210000|2021-09-19 12:56:50|507.84|503.74|507.97|503.87|507.98|503.88|507.83|503.73|19
1632056220000|2021-09-19 12:57:00|507.98|503.88|508.01|503.91|508.1|504|507.98|503.88|12
1632056230000|2021-09-19 12:57:10|508.02|503.92|508.06|503.96|508.13|504.03|508.01|503.91|14
1632056240000|2021-09-19 12:57:20|508.03|503.93|507.93|503.83|508.03|503.93|507.91|503.81|15
1632056250000|2021-09-19 12:57:30|507.92|503.82|507.92|503.82|507.95|503.85|507.92|503.82|18
1632056260000|2021-09-19 12:57:40|507.91|503.81|508.09|503.99|508.09|503.99|507.88|503.78|24
1632056270000|2021-09-19 12:57:50|508.08|503.98|508.13|504.03|508.14|504.04|508.03|503.93|22
1632056280000|2021-09-19 12:58:00|508.11|504.01|508.03|503.93|508.14|504.04|508.03|503.93|12
1632056290000|2021-09-19 12:58:10|507.97|503.87|507.93|503.83|507.97|503.87|507.88|503.78|19
1632056300000|2021-09-19 12:58:20|507.94|503.84|508.12|504.02|508.13|504.03|507.94|503.84|13
1632056310000|2021-09-19 12:58:30|508.11|504.01|508.23|504.13|508.23|504.13|508.11|504.01|11
1632056320000|2021-09-19 12:58:40|508.22|504.12|508.23|504.13|508.23|504.13|508.2|504.1|6
1632056330000|2021-09-19 12:58:50|508.22|504.12|508.19|504.09|508.23|504.13|508.17|504.07|10
1632056340000|2021-09-19 12:59:00|508.2|504.1|508.21|504.11|508.21|504.11|508.2|504.1|2
1632056350000|2021-09-19 12:59:10|508.29|504.19|508.67|504.57|508.68|504.58|508.29|504.19|21
1632056360000|2021-09-19 12:59:20|508.71|504.61|508.5|504.4|508.71|504.61|508.47|504.37|24
1632056370000|2021-09-19 12:59:30|508.49|504.39|508.38|504.28|508.65|504.55|508.38|504.28|23
1632056380000|2021-09-19 12:59:40|508.37|504.27|508.38|504.28|508.39|504.29|508.36|504.26|11
1632056390000|2021-09-19 12:59:50|508.39|504.29|508.65|504.55|508.65|504.55|508.37|504.27|24
1632056400000|2021-09-19 13:00:00|508.66|504.56|507.93|503.83|508.67|504.57|507.93|503.83|37
1632056410000|2021-09-19 13:00:10|507.88|503.78|507.53|503.43|507.93|503.83|507.5|503.4|30
1632056420000|2021-09-19 13:00:20|507.5|503.4|507.57|503.47|507.61|503.51|507.36|503.26|20
1632056430000|2021-09-19 13:00:30|507.56|503.46|507.48|503.38|507.93|503.83|507.48|503.38|35
1632056440000|2021-09-19 13:00:40|507.49|503.39|507.47|503.37|507.49|503.39|507.43|503.33|15
1632056450000|2021-09-19 13:00:50|507.48|503.38|507.22|503.12|507.48|503.38|507.19|503.09|22
1632056460000|2021-09-19 13:01:00|507.2|503.1|507.19|503.09|507.26|503.16|507.19|503.09|28
1632056470000|2021-09-19 13:01:10|507.2|503.1|506.68|502.58|507.2|503.1|506.68|502.58|18
1632056480000|2021-09-19 13:01:20|506.66|502.56|506.58|502.48|506.66|502.56|506.57|502.47|14
1632056490000|2021-09-19 13:01:30|506.57|502.47|506.26|502.16|506.63|502.53|506.26|502.16|15
1632056500000|2021-09-19 13:01:40|506.27|502.17|506.33|502.23|506.34|502.24|506.13|502.03|17
1632056510000|2021-09-19 13:01:50|506.3|502.2|506.98|502.88|506.98|502.88|506.29|502.19|18
1632056520000|2021-09-19 13:02:00|506.99|502.89|507.5|503.4|507.5|503.4|506.99|502.89|24
1632056530000|2021-09-19 13:02:10|507.51|503.41|507.79|503.69|507.9|503.8|507.51|503.41|19
1632056540000|2021-09-19 13:02:20|507.78|503.68|507.63|503.53|507.83|503.73|507.63|503.53|14
1632056550000|2021-09-19 13:02:30|507.64|503.54|507.65|503.55|507.69|503.59|507.61|503.51|20
1632056560000|2021-09-19 13:02:40|507.64|503.54|507.88|503.78|507.88|503.78|507.61|503.51|25
1632056570000|2021-09-19 13:02:50|507.93|503.83|508.16|504.06|508.16|504.06|507.93|503.83|21
1632056580000|2021-09-19 13:03:00|508.17|504.07|508.1|504|508.17|504.07|508.09|503.99|19
1632056590000|2021-09-19 13:03:10|508.12|504.02|508.24|504.14|508.25|504.15|508.1|504|21
1632056600000|2021-09-19 13:03:20|508.25|504.15|508.33|504.23|508.34|504.24|508.25|504.15|13
1632056610000|2021-09-19 13:03:30|508.35|504.25|508.45|504.35|508.45|504.35|508.32|504.22|15
1632056620000|2021-09-19 13:03:40|508.48|504.38|508.85|504.75|508.85|504.75|508.48|504.38|19
1632056630000|2021-09-19 13:03:50|508.86|504.76|509.15|505.05|509.16|505.06|508.86|504.76|18
1632056640000|2021-09-19 13:04:00|509.14|505.04|509.18|505.08|509.31|505.21|509.14|505.04|17
1632056650000|2021-09-19 13:04:10|509.2|505.1|509.17|505.07|509.26|505.16|509.17|505.07|21
1632056660000|2021-09-19 13:04:20|509.12|505.02|509.23|505.13|509.27|505.17|509.09|504.99|23
1632056670000|2021-09-19 13:04:30|509.24|505.14|509.16|505.06|509.27|505.17|509.16|505.06|24
1632056680000|2021-09-19 13:04:40|509.15|505.05|509.26|505.16|509.36|505.26|509.15|505.05|22
1632056690000|2021-09-19 13:04:50|509.27|505.17|509.18|505.08|509.29|505.19|509.18|505.08|16
1632056700000|2021-09-19 13:05:00|509.19|505.09|509.35|505.25|509.38|505.28|509.19|505.09|22
1632056710000|2021-09-19 13:05:10|509.36|505.26|509.19|505.09|509.37|505.27|509.18|505.08|24
1632056720000|2021-09-19 13:05:20|509.2|505.1|509.01|504.91|509.22|505.12|509.01|504.91|21
1632056730000|2021-09-19 13:05:30|509.03|504.93|509.03|504.93|509.04|504.94|509|504.9|9
1632056740000|2021-09-19 13:05:40|509.02|504.92|508.86|504.76|509.03|504.93|508.86|504.76|20
1632056750000|2021-09-19 13:05:50|508.84|504.74|508.94|504.84|508.95|504.85|508.84|504.74|15
1632056760000|2021-09-19 13:06:00|508.99|504.89|509.14|505.04|509.14|505.04|508.99|504.89|15
1632056770000|2021-09-19 13:06:10|509.15|505.05|509.03|504.93|509.17|505.07|509.03|504.93|10
1632056780000|2021-09-19 13:06:20|509.02|504.92|508.95|504.85|509.03|504.93|508.89|504.79|19
1632056790000|2021-09-19 13:06:30|508.96|504.86|508.94|504.84|508.96|504.86|508.86|504.76|11
1632056800000|2021-09-19 13:06:40|508.95|504.85|508.95|504.85|508.97|504.87|508.95|504.85|11
1632056810000|2021-09-19 13:06:50|508.96|504.86|509.03|504.93|509.03|504.93|508.95|504.85|16
1632056820000|2021-09-19 13:07:00|509.02|504.92|509.01|504.91|509.06|504.96|509.01|504.91|11
1632056830000|2021-09-19 13:07:10|509|504.9|508.87|504.77|509|504.9|508.86|504.76|12
1632056840000|2021-09-19 13:07:20|508.86|504.76|508.86|504.76|508.91|504.81|508.86|504.76|13
1632056850000|2021-09-19 13:07:30|508.88|504.78|508.81|504.71|508.89|504.79|508.81|504.71|10
1632056860000|2021-09-19 13:07:40|508.8|504.7|508.8|504.7|508.81|504.71|508.78|504.68|9
1632056870000|2021-09-19 13:07:50|508.81|504.71|508.8|504.7|508.84|504.74|508.76|504.66|17
1632056880000|2021-09-19 13:08:00|508.79|504.69|508.78|504.68|508.81|504.71|508.76|504.66|12
1632056890000|2021-09-19 13:08:10|508.75|504.65|508.9|504.8|508.9|504.8|508.68|504.58|23
1632056900000|2021-09-19 13:08:20|508.93|504.83|509.19|505.09|509.25|505.15|508.93|504.83|22
1632056910000|2021-09-19 13:08:30|509.18|505.08|509.2|505.1|509.23|505.13|509.14|505.04|16
1632056920000|2021-09-19 13:08:40|509.19|505.09|509.16|505.06|509.23|505.13|509.16|505.06|20
1632056930000|2021-09-19 13:08:50|509.15|505.05|508.94|504.84|509.16|505.06|508.93|504.83|21
1632056940000|2021-09-19 13:09:00|508.92|504.82|508.8|504.7|508.92|504.82|508.79|504.69|12
1632056950000|2021-09-19 13:09:10|508.78|504.68|508.71|504.61|508.79|504.69|508.7|504.6|17
1632056960000|2021-09-19 13:09:20|508.7|504.6|509.01|504.91|509.01|504.91|508.69|504.59|21
1632056970000|2021-09-19 13:09:30|509|504.9|509.22|505.12|509.22|505.12|509|504.9|11
1632056980000|2021-09-19 13:09:40|509.23|505.13|509.32|505.22|509.32|505.22|509.23|505.13|14
1632056990000|2021-09-19 13:09:50|509.34|505.24|509.56|505.46|509.58|505.48|509.34|505.24|17
1632057000000|2021-09-19 13:10:00|509.55|505.45|509.37|505.27|509.56|505.46|509.37|505.27|21
1632057010000|2021-09-19 13:10:10|509.36|505.26|509.32|505.22|509.36|505.26|509.32|505.22|6
1632057020000|2021-09-19 13:10:20|509.33|505.23|509.43|505.33|509.43|505.33|509.33|505.23|11
1632057030000|2021-09-19 13:10:30|509.44|505.34|509.47|505.37|509.51|505.41|509.44|505.34|17
1632057040000|2021-09-19 13:10:40|509.49|505.39|509.35|505.25|509.49|505.39|509.35|505.25|14
1632057050000|2021-09-19 13:10:50|509.36|505.26|509.35|505.25|509.36|505.26|509.31|505.21|9
1632057060000|2021-09-19 13:11:00|509.34|505.24|509.12|505.02|509.34|505.24|509.12|505.02|21
1632057070000|2021-09-19 13:11:10|509.13|505.03|509.01|504.91|509.14|505.04|509.01|504.91|16
1632057080000|2021-09-19 13:11:20|509.02|504.92|509.05|504.95|509.05|504.95|508.98|504.88|13
1632057090000|2021-09-19 13:11:30|509.04|504.94|509.01|504.91|509.05|504.95|509|504.9|19
1632057100000|2021-09-19 13:11:40|509.02|504.92|509.04|504.94|509.08|504.98|509.02|504.92|13
1632057110000|2021-09-19 13:11:50|509.03|504.93|509.25|505.15|509.25|505.15|509.03|504.93|17
1632057120000|2021-09-19 13:12:00|509.26|505.16|509.17|505.07|509.26|505.16|509.16|505.06|11
1632057130000|2021-09-19 13:12:10|509.16|505.06|509.15|505.05|509.17|505.07|509.14|505.04|9
1632057140000|2021-09-19 13:12:20|509.11|505.01|509.16|505.06|509.21|505.11|509.08|504.98|15
1632057150000|2021-09-19 13:12:30|509.15|505.05|509.15|505.05|509.16|505.06|509.14|505.04|11
1632057160000|2021-09-19 13:12:40|509.14|505.04|509.19|505.09|509.19|505.09|509.1|505|20
1632057170000|2021-09-19 13:12:50|509.18|505.08|508.95|504.85|509.2|505.1|508.95|504.85|20
1632057180000|2021-09-19 13:13:00|508.94|504.84|508.85|504.75|508.94|504.84|508.83|504.73|20
1632057190000|2021-09-19 13:13:10|508.84|504.74|508.92|504.82|508.92|504.82|508.81|504.71|15
1632057200000|2021-09-19 13:13:20|508.93|504.83|508.98|504.88|509|504.9|508.93|504.83|10
1632057210000|2021-09-19 13:13:30|508.96|504.86|508.96|504.86|508.99|504.89|508.94|504.84|17
1632057220000|2021-09-19 13:13:40|508.95|504.85|508.97|504.87|509|504.9|508.95|504.85|19
1632057230000|2021-09-19 13:13:50|508.98|504.88|509.13|505.03|509.14|505.04|508.98|504.88|17
1632057240000|2021-09-19 13:14:00|509.11|505.01|509.12|505.02|509.15|505.05|509.11|505.01|11
1632057250000|2021-09-19 13:14:10|509.11|505.01|509.12|505.02|509.12|505.02|509.09|504.99|8
1632057260000|2021-09-19 13:14:20|509.11|505.01|509.21|505.11|509.21|505.11|509.11|505.01|8
1632057270000|2021-09-19 13:14:30|509.19|505.09|509.2|505.1|509.24|505.14|509.19|505.09|11
1632057280000|2021-09-19 13:14:40|509.21|505.11|509.25|505.15|509.27|505.17|509.2|505.1|8
1632057290000|2021-09-19 13:14:50|509.26|505.16|509.32|505.22|509.32|505.22|509.25|505.15|11
1632057300000|2021-09-19 13:15:00|509.33|505.23|509.41|505.31|509.44|505.34|509.33|505.23|19
1632057310000|2021-09-19 13:15:10|509.4|505.3|509.6|505.5|509.6|505.5|509.4|505.3|20
1632057320000|2021-09-19 13:15:20|509.61|505.51|509.59|505.49|509.65|505.55|509.59|505.49|5
1632057330000|2021-09-19 13:15:30|509.61|505.51|509.58|505.48|509.62|505.52|509.57|505.47|8
1632057340000|2021-09-19 13:15:40|509.57|505.47|509.51|505.41|509.57|505.47|509.51|505.41|6
1632057350000|2021-09-19 13:15:50|509.52|505.42|509.51|505.41|509.54|505.44|509.51|505.41|3
1632057360000|2021-09-19 13:16:00|509.5|505.4|509.49|505.39|509.5|505.4|509.48|505.38|6
1632057370000|2021-09-19 13:16:10|509.48|505.38|509.29|505.19|509.49|505.39|509.29|505.19|7
1632057380000|2021-09-19 13:16:20|509.26|505.16|509.07|504.97|509.3|505.2|509.07|504.97|14
1632057390000|2021-09-19 13:16:30|509.08|504.98|508.94|504.84|509.08|504.98|508.92|504.82|15
1632057400000|2021-09-19 13:16:40|508.96|504.86|509.05|504.95|509.06|504.96|508.92|504.82|24
1632057410000|2021-09-19 13:16:50|509.1|505|508.96|504.86|509.14|505.04|508.96|504.86|18
1632057420000|2021-09-19 13:17:00|508.97|504.87|508.9|504.8|509.01|504.91|508.9|504.8|13
1632057430000|2021-09-19 13:17:10|508.89|504.79|508.91|504.81|508.95|504.85|508.89|504.79|14
1632057440000|2021-09-19 13:17:20|508.9|504.8|508.97|504.87|508.99|504.89|508.86|504.76|15
1632057450000|2021-09-19 13:17:30|508.99|504.89|508.9|504.8|509.01|504.91|508.9|504.8|19
1632057460000|2021-09-19 13:17:40|508.89|504.79|508.8|504.7|508.89|504.79|508.78|504.68|13
1632057470000|2021-09-19 13:17:50|508.79|504.69|508.59|504.49|508.8|504.7|508.57|504.47|26
1632057480000|2021-09-19 13:18:00|508.57|504.47|508.85|504.75|508.85|504.75|508.53|504.43|24
1632057490000|2021-09-19 13:18:10|508.93|504.83|508.97|504.87|509.07|504.97|508.93|504.83|24
1632057500000|2021-09-19 13:18:20|508.93|504.83|508.72|504.62|508.93|504.83|508.69|504.59|15
1632057510000|2021-09-19 13:18:30|508.68|504.58|508.65|504.55|508.68|504.58|508.65|504.55|7
1632057520000|2021-09-19 13:18:40|508.66|504.56|508.88|504.78|508.93|504.83|508.66|504.56|18
1632057530000|2021-09-19 13:18:50|508.87|504.77|508.84|504.74|508.87|504.77|508.82|504.72|12
1632057540000|2021-09-19 13:19:00|508.83|504.73|508.8|504.7|508.83|504.73|508.74|504.64|16
1632057550000|2021-09-19 13:19:10|508.81|504.71|508.77|504.67|508.85|504.75|508.77|504.67|19
1632057560000|2021-09-19 13:19:20|508.78|504.68|508.74|504.64|508.82|504.72|508.74|504.64|11
1632057570000|2021-09-19 13:19:30|508.73|504.63|508.73|504.63|508.74|504.64|508.67|504.57|13
1632057580000|2021-09-19 13:19:40|508.72|504.62|508.67|504.57|508.75|504.65|508.67|504.57|5
1632057590000|2021-09-19 13:19:50|508.65|504.55|508.63|504.53|508.65|504.55|508.62|504.52|7
1632057600000|2021-09-19 13:20:00|508.64|504.54|508.53|504.43|508.64|504.54|508.53|504.43|17
1632057610000|2021-09-19 13:20:10|508.54|504.44|508.7|504.6|508.7|504.6|508.53|504.43|19
1632057620000|2021-09-19 13:20:20|508.72|504.62|508.64|504.54|508.72|504.62|508.64|504.54|14
1632057630000|2021-09-19 13:20:30|508.65|504.55|508.55|504.45|508.65|504.55|508.53|504.43|10
1632057640000|2021-09-19 13:20:40|508.57|504.47|508.7|504.6|508.7|504.6|508.56|504.46|5
1632057650000|2021-09-19 13:20:50|508.74|504.64|508.77|504.67|508.82|504.72|508.74|504.64|17
1632057660000|2021-09-19 13:21:00|508.73|504.63|508.58|504.48|508.73|504.63|508.53|504.43|15
1632057670000|2021-09-19 13:21:10|508.59|504.49|508.59|504.49|508.59|504.49|508.58|504.48|9
1632057680000|2021-09-19 13:21:20|508.58|504.48|508.53|504.43|508.58|504.48|508.49|504.39|11
1632057690000|2021-09-19 13:21:30|508.54|504.44|508.54|504.44|508.54|504.44|508.51|504.41|12
1632057700000|2021-09-19 13:21:40|508.55|504.45|508.73|504.63|508.73|504.63|508.55|504.45|17
1632057710000|2021-09-19 13:21:50|508.71|504.61|508.78|504.68|508.79|504.69|508.69|504.59|16
1632057720000|2021-09-19 13:22:00|508.83|504.73|508.82|504.72|508.83|504.73|508.8|504.7|12
1632057730000|2021-09-19 13:22:10|508.81|504.71|508.97|504.87|508.98|504.88|508.81|504.71|16
1632057740000|2021-09-19 13:22:20|508.96|504.86|509.02|504.92|509.09|504.99|508.96|504.86|18
1632057750000|2021-09-19 13:22:30|509.03|504.93|508.96|504.86|509.03|504.93|508.88|504.78|28
1632057760000|2021-09-19 13:22:40|508.97|504.87|508.88|504.78|509.02|504.92|508.86|504.76|20
1632057770000|2021-09-19 13:22:50|508.87|504.77|508.68|504.58|508.88|504.78|508.5|504.4|23
1632057780000|2021-09-19 13:23:00|508.67|504.57|508.71|504.61|508.71|504.61|508.65|504.55|16
1632057790000|2021-09-19 13:23:10|508.73|504.63|508.94|504.84|508.94|504.84|508.73|504.63|25
1632057800000|2021-09-19 13:23:20|508.93|504.83|509.05|504.95|509.12|505.02|508.92|504.82|16
1632057810000|2021-09-19 13:23:30|509.04|504.94|508.98|504.88|509.08|504.98|508.96|504.86|22
1632057820000|2021-09-19 13:23:40|508.99|504.89|508.97|504.87|509.01|504.91|508.94|504.84|14
1632057830000|2021-09-19 13:23:50|508.95|504.85|509.01|504.91|509.01|504.91|508.94|504.84|11
1632057840000|2021-09-19 13:24:00|509.04|504.94|509.22|505.12|509.25|505.15|509.04|504.94|17
1632057850000|2021-09-19 13:24:10|509.25|505.15|509.24|505.14|509.26|505.16|509.22|505.12|11
1632057860000|2021-09-19 13:24:20|509.23|505.13|509.05|504.95|509.25|505.15|509.04|504.94|14
1632057870000|2021-09-19 13:24:30|509.01|504.91|509.21|505.11|509.21|505.11|509.01|504.91|21
1632057880000|2021-09-19 13:24:40|509.22|505.12|509.16|505.06|509.22|505.12|509.14|505.04|15
1632057890000|2021-09-19 13:24:50|509.15|505.05|509.12|505.02|509.15|505.05|509.11|505.01|5
1632057900000|2021-09-19 13:25:00|509.1|505|509.02|504.92|509.1|505|509.02|504.92|9
1632057910000|2021-09-19 13:25:10|508.99|504.89|508.77|504.67|509|504.9|508.77|504.67|16
1632057920000|2021-09-19 13:25:20|508.8|504.7|508.76|504.66|508.8|504.7|508.76|504.66|8
1632057930000|2021-09-19 13:25:30|508.75|504.65|508.62|504.52|508.75|504.65|508.62|504.52|13
1632057940000|2021-09-19 13:25:40|508.6|504.5|508.36|504.26|508.6|504.5|508.36|504.26|18
1632057950000|2021-09-19 13:25:50|508.35|504.25|508.35|504.25|508.36|504.26|508.34|504.24|10
1632057960000|2021-09-19 13:26:00|508.36|504.26|508.29|504.19|508.36|504.26|508.22|504.12|18
1632057970000|2021-09-19 13:26:10|508.3|504.2|508.13|504.03|508.31|504.21|508.13|504.03|9
1632057980000|2021-09-19 13:26:20|508.12|504.02|507.76|503.66|508.12|504.02|507.64|503.54|30
1632057990000|2021-09-19 13:26:30|507.77|503.67|507.77|503.67|507.89|503.79|507.77|503.67|22
1632058000000|2021-09-19 13:26:40|507.76|503.66|507.64|503.54|507.77|503.67|507.64|503.54|15
1632058010000|2021-09-19 13:26:50|507.65|503.55|507.81|503.71|507.81|503.71|507.65|503.55|12
1632058020000|2021-09-19 13:27:00|507.82|503.72|507.9|503.8|507.9|503.8|507.82|503.72|8
1632058030000|2021-09-19 13:27:10|507.95|503.85|508.01|503.91|508.01|503.91|507.95|503.85|21
1632058040000|2021-09-19 13:27:20|508.04|503.94|508.23|504.13|508.23|504.13|508.03|503.93|12
1632058050000|2021-09-19 13:27:30|508.22|504.12|508.14|504.04|508.22|504.12|508.1|504|17
1632058060000|2021-09-19 13:27:40|508.15|504.05|508.08|503.98|508.15|504.05|508.08|503.98|12
1632058070000|2021-09-19 13:27:50|508.07|503.97|508.07|503.97|508.08|503.98|508.07|503.97|3
1632058080000|2021-09-19 13:28:00|508.05|503.95|507.95|503.85|508.06|503.96|507.95|503.85|12
1632058090000|2021-09-19 13:28:10|507.96|503.86|508.14|504.04|508.15|504.05|507.96|503.86|15
1632058100000|2021-09-19 13:28:20|508.13|504.03|508.73|504.63|508.75|504.65|508.13|504.03|27
1632058110000|2021-09-19 13:28:30|508.74|504.64|508.75|504.65|508.85|504.75|508.73|504.63|21
1632058120000|2021-09-19 13:28:40|508.74|504.64|508.66|504.56|508.74|504.64|508.63|504.53|20
1632058130000|2021-09-19 13:28:50|508.65|504.55|508.6|504.5|508.66|504.56|508.59|504.49|10
1632058140000|2021-09-19 13:29:00|508.62|504.52|508.63|504.53|508.65|504.55|508.62|504.52|7
1632058150000|2021-09-19 13:29:10|508.62|504.52|508.65|504.55|508.65|504.55|508.61|504.51|15
1632058160000|2021-09-19 13:29:20|508.64|504.54|508.87|504.77|508.87|504.77|508.64|504.54|18
1632058170000|2021-09-19 13:29:30|508.86|504.76|508.74|504.64|508.86|504.76|508.74|504.64|16
1632058180000|2021-09-19 13:29:40|508.75|504.65|508.9|504.8|508.9|504.8|508.75|504.65|11
1632058190000|2021-09-19 13:29:50|508.89|504.79|508.97|504.87|508.97|504.87|508.89|504.79|7
1632058200000|2021-09-19 13:30:00|508.96|504.86|508.99|504.89|509.01|504.91|508.96|504.86|5
1632058210000|2021-09-19 13:30:10|509.01|504.91|508.95|504.85|509.02|504.92|508.95|504.85|6
1632058220000|2021-09-19 13:30:20|508.96|504.86|508.97|504.87|508.98|504.88|508.96|504.86|4
1632058230000|2021-09-19 13:30:30|508.96|504.86|508.83|504.73|508.96|504.86|508.83|504.73|5
1632058240000|2021-09-19 13:30:40|508.84|504.74|508.99|504.89|508.99|504.89|508.84|504.74|11
1632058250000|2021-09-19 13:30:50|509|504.9|508.97|504.87|509|504.9|508.97|504.87|4
1632058260000|2021-09-19 13:31:00|508.94|504.84|508.97|504.87|508.98|504.88|508.93|504.83|7
1632058270000|2021-09-19 13:31:10|508.99|504.89|509.38|505.28|509.38|505.28|508.98|504.88|13
1632058280000|2021-09-19 13:31:20|509.39|505.29|509.54|505.44|509.59|505.49|509.37|505.27|14
1632058290000|2021-09-19 13:31:30|509.53|505.43|509.54|505.44|509.54|505.44|509.4|505.3|17
1632058300000|2021-09-19 13:31:40|509.55|505.45|509.74|505.64|509.75|505.65|509.52|505.42|18
1632058310000|2021-09-19 13:31:50|509.73|505.63|509.65|505.55|509.75|505.65|509.59|505.49|17
1632058320000|2021-09-19 13:32:00|509.64|505.54|509.63|505.53|509.64|505.54|509.63|505.53|2
1632058330000|2021-09-19 13:32:10|509.64|505.54|509.8|505.7|509.8|505.7|509.64|505.54|12
1632058340000|2021-09-19 13:32:20|509.79|505.69|509.87|505.77|509.87|505.77|509.79|505.69|5
1632058350000|2021-09-19 13:32:30|509.94|505.84|509.92|505.82|510|505.9|509.92|505.82|15
1632058360000|2021-09-19 13:32:40|509.93|505.83|509.78|505.68|509.93|505.83|509.78|505.68|15
1632058370000|2021-09-19 13:32:50|509.79|505.69|509.76|505.66|509.8|505.7|509.76|505.66|14
1632058380000|2021-09-19 13:33:00|509.75|505.65|509.5|505.4|509.77|505.67|509.5|505.4|15
1632058390000|2021-09-19 13:33:10|509.52|505.42|509.55|505.45|509.55|505.45|509.49|505.39|6
1632058400000|2021-09-19 13:33:20|509.54|505.44|509.45|505.35|509.55|505.45|509.44|505.34|15
1632058410000|2021-09-19 13:33:30|509.44|505.34|509.24|505.14|509.44|505.34|509.24|505.14|13
1632058420000|2021-09-19 13:33:40|509.25|505.15|509.39|505.29|509.39|505.29|509.24|505.14|13
1632058430000|2021-09-19 13:33:50|509.38|505.28|509.23|505.13|509.38|505.28|509.22|505.12|17
1632058440000|2021-09-19 13:34:00|509.22|505.12|509.36|505.26|509.37|505.27|509.22|505.12|16
1632058450000|2021-09-19 13:34:10|509.35|505.25|509.35|505.25|509.36|505.26|509.35|505.25|3
1632058460000|2021-09-19 13:34:20|509.33|505.23|509.37|505.27|509.37|505.27|509.33|505.23|4
1632058470000|2021-09-19 13:34:30|509.36|505.26|509.38|505.28|509.38|505.28|509.36|505.26|2
1632058480000|2021-09-19 13:34:40|509.39|505.29|509.17|505.07|509.39|505.29|509.17|505.07|13
1632058490000|2021-09-19 13:34:50|509.18|505.08|509.1|505|509.18|505.08|509.1|505|12
1632058500000|2021-09-19 13:35:00|509.06|504.96|509.1|505|509.1|505|509.04|504.94|9
1632058510000|2021-09-19 13:35:10|509.14|505.04|509.26|505.16|509.26|505.16|509.14|505.04|18
1632058520000|2021-09-19 13:35:20|509.28|505.18|509.34|505.24|509.34|505.24|509.28|505.18|11
1632058530000|2021-09-19 13:35:30|509.33|505.23|509.34|505.24|509.34|505.24|509.33|505.23|6
1632058540000|2021-09-19 13:35:40|509.33|505.23|509.35|505.25|509.36|505.26|509.33|505.23|4
1632058550000|2021-09-19 13:35:50|509.34|505.24|509.34|505.24|509.35|505.25|509.34|505.24|3
1632058560000|2021-09-19 13:36:00|509.35|505.25|509.34|505.24|509.35|505.25|509.33|505.23|4
1632058570000|2021-09-19 13:36:10|509.33|505.23|509.13|505.03|509.35|505.25|509.13|505.03|15
1632058580000|2021-09-19 13:36:20|509.15|505.05|509.09|504.99|509.15|505.05|509.04|504.94|9
1632058590000|2021-09-19 13:36:30|509.08|504.98|509.15|505.05|509.15|505.05|509.08|504.98|11
1632058600000|2021-09-19 13:36:40|509.14|505.04|509.15|505.05|509.18|505.08|509.14|505.04|8
1632058610000|2021-09-19 13:36:50|509.16|505.06|509.17|505.07|509.17|505.07|509.15|505.05|10
1632058620000|2021-09-19 13:37:00|509.16|505.06|509.15|505.05|509.16|505.06|509.14|505.04|6
1632058630000|2021-09-19 13:37:10|509.14|505.04|509.18|505.08|509.18|505.08|509.09|504.99|10
1632058640000|2021-09-19 13:37:20|509.17|505.07|509.29|505.19|509.31|505.21|509.17|505.07|22
1632058650000|2021-09-19 13:37:30|509.27|505.17|509.32|505.22|509.33|505.23|509.27|505.17|13
1632058660000|2021-09-19 13:37:40|509.36|505.26|509.42|505.32|509.43|505.33|509.36|505.26|14
1632058670000|2021-09-19 13:37:50|509.41|505.31|509.32|505.22|509.41|505.31|509.32|505.22|8
1632058680000|2021-09-19 13:38:00|509.3|505.2|509.24|505.14|509.3|505.2|509.22|505.12|12
1632058690000|2021-09-19 13:38:10|509.22|505.12|509.22|505.12|509.22|505.12|509.16|505.06|15
1632058700000|2021-09-19 13:38:20|509.23|505.13|509.28|505.18|509.33|505.23|509.23|505.13|14
1632058710000|2021-09-19 13:38:30|509.26|505.16|509.17|505.07|509.26|505.16|509.16|505.06|12
1632058720000|2021-09-19 13:38:40|509.18|505.08|509.21|505.11|509.21|505.11|509.17|505.07|6
1632058730000|2021-09-19 13:38:50|509.22|505.12|509.21|505.11|509.25|505.15|509.21|505.11|10
1632058740000|2021-09-19 13:39:00|509.22|505.12|509.26|505.16|509.26|505.16|509.2|505.1|14
1632058750000|2021-09-19 13:39:10|509.25|505.15|509.26|505.16|509.27|505.17|509.25|505.15|12
1632058760000|2021-09-19 13:39:20|509.25|505.15|509.3|505.2|509.3|505.2|509.24|505.14|14
1632058770000|2021-09-19 13:39:30|509.31|505.21|509.32|505.22|509.34|505.24|509.29|505.19|13
1632058780000|2021-09-19 13:39:40|509.33|505.23|508.92|504.82|509.34|505.24|508.92|504.82|21
1632058790000|2021-09-19 13:39:50|508.9|504.8|508.72|504.62|508.91|504.81|508.68|504.58|16
1632058800000|2021-09-19 13:40:00|508.75|504.65|508.72|504.62|508.84|504.74|508.72|504.62|18
1632058810000|2021-09-19 13:40:10|508.68|504.58|508.61|504.51|508.68|504.58|508.61|504.51|13
1632058820000|2021-09-19 13:40:20|508.59|504.49|508.71|504.61|508.71|504.61|508.57|504.47|14
1632058830000|2021-09-19 13:40:30|508.7|504.6|508.71|504.61|508.71|504.61|508.67|504.57|15
1632058840000|2021-09-19 13:40:40|508.73|504.63|508.71|504.61|508.74|504.64|508.68|504.58|19
1632058850000|2021-09-19 13:40:50|508.72|504.62|508.71|504.61|508.73|504.63|508.7|504.6|18
1632058860000|2021-09-19 13:41:00|508.73|504.63|508.67|504.57|508.73|504.63|508.66|504.56|16
1632058870000|2021-09-19 13:41:10|508.65|504.55|508.61|504.51|508.67|504.57|508.6|504.5|13
1632058880000|2021-09-19 13:41:20|508.6|504.5|508.59|504.49|508.63|504.53|508.59|504.49|15
1632058890000|2021-09-19 13:41:30|508.6|504.5|508.63|504.53|508.64|504.54|508.59|504.49|17
1632058900000|2021-09-19 13:41:40|508.62|504.52|508.97|504.87|508.97|504.87|508.62|504.52|24
1632058910000|2021-09-19 13:41:50|508.98|504.88|508.96|504.86|509.04|504.94|508.95|504.85|11
1632058920000|2021-09-19 13:42:00|508.98|504.88|508.94|504.84|509.02|504.92|508.91|504.81|14
1632058930000|2021-09-19 13:42:10|508.95|504.85|508.94|504.84|508.95|504.85|508.93|504.83|10
1632058940000|2021-09-19 13:42:20|508.93|504.83|509.24|505.14|509.27|505.17|508.93|504.83|23
1632058950000|2021-09-19 13:42:30|509.23|505.13|509.59|505.49|509.59|505.49|509.21|505.11|18
1632058960000|2021-09-19 13:42:40|509.6|505.5|509.61|505.51|509.62|505.52|509.57|505.47|15
1632058970000|2021-09-19 13:42:50|509.59|505.49|509.65|505.55|509.65|505.55|509.56|505.46|7
1632058980000|2021-09-19 13:43:00|509.64|505.54|509.72|505.62|509.73|505.63|509.62|505.52|11
1632058990000|2021-09-19 13:43:10|509.73|505.63|510.01|505.91|510.06|505.96|509.73|505.63|24
1632059000000|2021-09-19 13:43:20|510.02|505.92|510.03|505.93|510.1|506|510.02|505.92|16
1632059010000|2021-09-19 13:43:30|510.04|505.94|510.05|505.95|510.13|506.03|510.03|505.93|14
1632059020000|2021-09-19 13:43:40|510.06|505.96|510.06|505.96|510.08|505.98|510.05|505.95|12
1632059030000|2021-09-19 13:43:50|510.08|505.98|509.88|505.78|510.09|505.99|509.88|505.78|19
1632059040000|2021-09-19 13:44:00|509.91|505.81|509.97|505.87|509.97|505.87|509.91|505.81|13
1632059050000|2021-09-19 13:44:10|509.96|505.86|510.33|506.23|510.33|506.23|509.96|505.86|15
1632059060000|2021-09-19 13:44:20|510.32|506.22|510.39|506.29|510.42|506.32|510.22|506.12|19
1632059070000|2021-09-19 13:44:30|510.38|506.28|510.39|506.29|510.42|506.32|510.34|506.24|16
1632059080000|2021-09-19 13:44:40|510.4|506.3|510.34|506.24|510.44|506.34|510.3|506.2|18
1632059090000|2021-09-19 13:44:50|510.31|506.21|510.45|506.35|510.45|506.35|510.29|506.19|18
1632059100000|2021-09-19 13:45:00|510.43|506.33|510.38|506.28|510.43|506.33|510.36|506.26|11
1632059110000|2021-09-19 13:45:10|510.37|506.27|510.38|506.28|510.39|506.29|510.37|506.27|6
1632059120000|2021-09-19 13:45:20|510.4|506.3|510.28|506.18|510.43|506.33|510.28|506.18|13
1632059130000|2021-09-19 13:45:30|510.27|506.17|510.27|506.17|510.29|506.19|510.22|506.12|12
1632059140000|2021-09-19 13:45:40|510.26|506.16|510.3|506.2|510.3|506.2|510.26|506.16|7
1632059150000|2021-09-19 13:45:50|510.31|506.21|510.28|506.18|510.33|506.23|510.28|506.18|10
1632059160000|2021-09-19 13:46:00|510.3|506.2|510.4|506.3|510.4|506.3|510.3|506.2|9
1632059170000|2021-09-19 13:46:10|510.41|506.31|510.56|506.46|510.57|506.47|510.41|506.31|12
1632059180000|2021-09-19 13:46:20|510.57|506.47|510.61|506.51|510.66|506.56|510.57|506.47|13
1632059190000|2021-09-19 13:46:30|510.62|506.52|510.65|506.55|510.66|506.56|510.62|506.52|15
1632059200000|2021-09-19 13:46:40|510.66|506.56|510.54|506.44|510.66|506.56|510.53|506.43|13
1632059210000|2021-09-19 13:46:50|510.5|506.4|510.66|506.56|510.66|506.56|510.49|506.39|11
1632059220000|2021-09-19 13:47:00|510.67|506.57|510.6|506.5|510.69|506.59|510.6|506.5|19
1632059230000|2021-09-19 13:47:10|510.61|506.51|510.68|506.58|510.69|506.59|510.58|506.48|17
1632059240000|2021-09-19 13:47:20|510.67|506.57|510.59|506.49|510.67|506.57|510.54|506.44|16
1632059250000|2021-09-19 13:47:30|510.57|506.47|510.5|506.4|510.57|506.47|510.49|506.39|18
1632059260000|2021-09-19 13:47:40|510.51|506.41|510.52|506.42|510.54|506.44|510.47|506.37|12
1632059270000|2021-09-19 13:47:50|510.53|506.43|510.61|506.51|510.71|506.61|510.53|506.43|14
1632059280000|2021-09-19 13:48:00|510.62|506.52|510.7|506.6|510.76|506.66|510.61|506.51|16
1632059290000|2021-09-19 13:48:10|510.71|506.61|510.64|506.54|510.71|506.61|510.64|506.54|9
1632059300000|2021-09-19 13:48:20|510.69|506.59|510.66|506.56|510.69|506.59|510.65|506.55|10
1632059310000|2021-09-19 13:48:30|510.65|506.55|510.69|506.59|510.7|506.6|510.64|506.54|13
1632059320000|2021-09-19 13:48:40|510.68|506.58|510.66|506.56|510.7|506.6|510.64|506.54|20
1632059330000|2021-09-19 13:48:50|510.65|506.55|510.91|506.81|510.91|506.81|510.65|506.55|18
1632059340000|2021-09-19 13:49:00|510.93|506.83|510.95|506.85|510.95|506.85|510.92|506.82|12
1632059350000|2021-09-19 13:49:10|510.93|506.83|511.01|506.91|511.01|506.91|510.92|506.82|22
1632059360000|2021-09-19 13:49:20|511|506.9|510.94|506.84|511.04|506.94|510.88|506.78|15
1632059370000|2021-09-19 13:49:30|510.95|506.85|511|506.9|511.08|506.98|510.93|506.83|16
1632059380000|2021-09-19 13:49:40|511.01|506.91|511.1|507|511.12|507.02|511|506.9|16
1632059390000|2021-09-19 13:49:50|511.09|506.99|511.02|506.92|511.12|507.02|511.02|506.92|16
1632059400000|2021-09-19 13:50:00|511|506.9|511.02|506.92|511.06|506.96|511|506.9|13
1632059410000|2021-09-19 13:50:10|511.04|506.94|511.08|506.98|511.09|506.99|511.04|506.94|9
1632059420000|2021-09-19 13:50:20|511.07|506.97|511.04|506.94|511.09|506.99|511.02|506.92|9
1632059430000|2021-09-19 13:50:30|511.05|506.95|510.99|506.89|511.05|506.95|510.99|506.89|9
1632059440000|2021-09-19 13:50:40|511|506.9|511.03|506.93|511.03|506.93|511|506.9|3
1632059450000|2021-09-19 13:50:50|511.04|506.94|511.05|506.95|511.07|506.97|511.03|506.93|12
1632059460000|2021-09-19 13:51:00|511.04|506.94|511.03|506.93|511.05|506.95|511.02|506.92|18
1632059470000|2021-09-19 13:51:10|511.04|506.94|511.04|506.94|511.05|506.95|511.03|506.93|5
1632059480000|2021-09-19 13:51:20|511.02|506.92|511|506.9|511.02|506.92|510.97|506.87|9
1632059490000|2021-09-19 13:51:30|510.99|506.89|510.97|506.87|511.01|506.91|510.95|506.85|12
1632059500000|2021-09-19 13:51:40|511|506.9|511.05|506.95|511.05|506.95|510.99|506.89|6
1632059510000|2021-09-19 13:51:50|511.06|506.96|511.06|506.96|511.06|506.96|511.05|506.95|3
1632059520000|2021-09-19 13:52:00|511.04|506.94|511.06|506.96|511.08|506.98|511.04|506.94|10
1632059530000|2021-09-19 13:52:10|511.07|506.97|511.06|506.96|511.08|506.98|511.06|506.96|10
1632059540000|2021-09-19 13:52:20|511.07|506.97|511.12|507.02|511.13|507.03|511.06|506.96|7
1632059550000|2021-09-19 13:52:30|511.13|507.03|511|506.9|511.13|507.03|511|506.9|11
1632059560000|2021-09-19 13:52:40|511.01|506.91|511.05|506.95|511.06|506.96|511|506.9|15
1632059570000|2021-09-19 13:52:50|511.06|506.96|511.05|506.95|511.07|506.97|511.05|506.95|13
1632059580000|2021-09-19 13:53:00|511.04|506.94|511.04|506.94|511.06|506.96|511.04|506.94|9
1632059590000|2021-09-19 13:53:10|511.06|506.96|511.07|506.97|511.08|506.98|511.06|506.96|6
1632059600000|2021-09-19 13:53:20|511.09|506.99|511.08|506.98|511.09|506.99|511.07|506.97|12
1632059610000|2021-09-19 13:53:30|511.09|506.99|511.1|507|511.13|507.03|511.09|506.99|9
1632059620000|2021-09-19 13:53:40|511.11|507.01|511.1|507|511.13|507.03|511.07|506.97|16
1632059630000|2021-09-19 13:53:50|511.08|506.98|511.12|507.02|511.12|507.02|511.07|506.97|13
1632059640000|2021-09-19 13:54:00|511.1|507|511.11|507.01|511.14|507.04|511.1|507|16
1632059650000|2021-09-19 13:54:10|511.12|507.02|511.12|507.02|511.12|507.02|511.08|506.98|11
1632059660000|2021-09-19 13:54:20|511.11|507.01|511.15|507.05|511.15|507.05|511.11|507.01|6
1632059670000|2021-09-19 13:54:30|511.14|507.04|511.13|507.03|511.19|507.09|511.13|507.03|14
1632059680000|2021-09-19 13:54:40|511.14|507.04|510.78|506.68|511.15|507.05|510.78|506.68|19
1632059690000|2021-09-19 13:54:50|510.8|506.7|510.55|506.45|510.81|506.71|510.55|506.45|18
1632059700000|2021-09-19 13:55:00|510.54|506.44|510.62|506.52|510.62|506.52|510.53|506.43|13
1632059710000|2021-09-19 13:55:10|510.65|506.55|510.65|506.55|510.65|506.55|510.64|506.54|7
1632059720000|2021-09-19 13:55:20|510.64|506.54|510.58|506.48|510.65|506.55|510.57|506.47|11
1632059730000|2021-09-19 13:55:30|510.57|506.47|510.55|506.45|510.58|506.48|510.55|506.45|4
1632059740000|2021-09-19 13:55:40|510.51|506.41|510.48|506.38|510.52|506.42|510.47|506.37|10
1632059750000|2021-09-19 13:55:50|510.49|506.39|510.43|506.33|510.49|506.39|510.4|506.3|17
1632059760000|2021-09-19 13:56:00|510.42|506.32|510.37|506.27|510.44|506.34|510.36|506.26|10
1632059770000|2021-09-19 13:56:10|510.36|506.26|510.38|506.28|510.4|506.3|510.36|506.26|12
1632059780000|2021-09-19 13:56:20|510.39|506.29|510.4|506.3|510.4|506.3|510.35|506.25|14
1632059790000|2021-09-19 13:56:30|510.39|506.29|510.39|506.29|510.4|506.3|510.39|506.29|3
1632059800000|2021-09-19 13:56:40|510.4|506.3|510.36|506.26|510.4|506.3|510.33|506.23|15
1632059810000|2021-09-19 13:56:50|510.37|506.27|510.26|506.16|510.37|506.27|510.26|506.16|16
1632059820000|2021-09-19 13:57:00|510.27|506.17|510.08|505.98|510.28|506.18|510.08|505.98|22
1632059830000|2021-09-19 13:57:10|510.09|505.99|509.88|505.78|510.09|505.99|509.86|505.76|20
1632059840000|2021-09-19 13:57:20|509.87|505.77|509.82|505.72|509.88|505.78|509.82|505.72|7
1632059850000|2021-09-19 13:57:30|509.86|505.76|509.87|505.77|509.91|505.81|509.86|505.76|9
1632059860000|2021-09-19 13:57:40|509.88|505.78|510.13|506.03|510.18|506.08|509.88|505.78|26
1632059870000|2021-09-19 13:57:50|510.12|506.02|510.05|505.95|510.13|506.03|510.05|505.95|9
1632059880000|2021-09-19 13:58:00|510.06|505.96|510.06|505.96|510.14|506.04|510.06|505.96|22
1632059890000|2021-09-19 13:58:10|510.07|505.97|510.4|506.3|510.41|506.31|510.05|505.95|19
1632059900000|2021-09-19 13:58:20|510.41|506.31|510.46|506.36|510.6|506.5|510.41|506.31|21
1632059910000|2021-09-19 13:58:30|510.47|506.37|510.34|506.24|510.47|506.37|510.26|506.16|24
1632059920000|2021-09-19 13:58:40|510.35|506.25|510.6|506.5|510.6|506.5|510.35|506.25|18
1632059930000|2021-09-19 13:58:50|510.59|506.49|510.64|506.54|510.7|506.6|510.59|506.49|22
1632059940000|2021-09-19 13:59:00|510.65|506.55|510.57|506.47|510.65|506.55|510.54|506.44|21
1632059950000|2021-09-19 13:59:10|510.58|506.48|510.86|506.76|510.86|506.76|510.56|506.46|20
1632059960000|2021-09-19 13:59:20|510.88|506.78|511.1|507|511.15|507.05|510.88|506.78|23
1632059970000|2021-09-19 13:59:30|511.11|507.01|511.05|506.95|511.12|507.02|511.05|506.95|17
1632059980000|2021-09-19 13:59:40|511.04|506.94|511.05|506.95|511.06|506.96|511.03|506.93|15
1632059990000|2021-09-19 13:59:50|511.06|506.96|511.1|507|511.17|507.07|511.06|506.96|11
1632060000000|2021-09-19 14:00:00|511.11|507.01|510.85|506.75|511.11|507.01|510.85|506.75|18
1632060010000|2021-09-19 14:00:10|510.83|506.73|510.7|506.6|510.83|506.73|510.66|506.56|16
1632060020000|2021-09-19 14:00:20|510.69|506.59|510.7|506.6|510.72|506.62|510.69|506.59|4
1632060030000|2021-09-19 14:00:30|510.69|506.59|510.67|506.57|510.71|506.61|510.67|506.57|8
1632060040000|2021-09-19 14:00:40|510.62|506.52|510.45|506.35|510.62|506.52|510.41|506.31|14
1632060050000|2021-09-19 14:00:50|510.44|506.34|510.41|506.31|510.45|506.35|510.4|506.3|12
1632060060000|2021-09-19 14:01:00|510.4|506.3|510.41|506.31|510.41|506.31|510.4|506.3|4
1632060070000|2021-09-19 14:01:10|510.4|506.3|510.4|506.3|510.4|506.3|510.4|506.3|1
1632060080000|2021-09-19 14:01:20|510.39|506.29|510.34|506.24|510.39|506.29|510.29|506.19|17
1632060090000|2021-09-19 14:01:30|510.36|506.26|510.26|506.16|510.36|506.26|510.25|506.15|15
1632060100000|2021-09-19 14:01:40|510.25|506.15|510.25|506.15|510.27|506.17|510.25|506.15|9
1632060110000|2021-09-19 14:01:50|510.23|506.13|510.2|506.1|510.23|506.13|510.16|506.06|9
1632060120000|2021-09-19 14:02:00|510.22|506.12|510.16|506.06|510.37|506.27|510.16|506.06|17
1632060130000|2021-09-19 14:02:10|510.15|506.05|510.22|506.12|510.23|506.13|510.15|506.05|13
1632060140000|2021-09-19 14:02:20|510.28|506.18|510.18|506.08|510.29|506.19|510.17|506.07|10
1632060150000|2021-09-19 14:02:30|510.19|506.09|510.19|506.09|510.21|506.11|510.19|506.09|8
1632060160000|2021-09-19 14:02:40|510.18|506.08|510.19|506.09|510.22|506.12|510.18|506.08|8
1632060170000|2021-09-19 14:02:50|510.18|506.08|510.2|506.1|510.21|506.11|510.17|506.07|13
1632060180000|2021-09-19 14:03:00|510.19|506.09|510.16|506.06|510.19|506.09|510.14|506.04|8
1632060190000|2021-09-19 14:03:10|510.14|506.04|509.96|505.86|510.14|506.04|509.96|505.86|13
1632060200000|2021-09-19 14:03:20|509.95|505.85|509.86|505.76|509.95|505.85|509.84|505.74|13
1632060210000|2021-09-19 14:03:30|509.84|505.74|509.81|505.71|509.84|505.74|509.81|505.71|10
1632060220000|2021-09-19 14:03:40|509.82|505.72|510.61|506.51|510.75|506.65|509.81|505.71|26
1632060230000|2021-09-19 14:03:50|510.63|506.53|510.63|506.53|510.66|506.56|510.59|506.49|10
1632060240000|2021-09-19 14:04:00|510.62|506.52|510.59|506.49|510.64|506.54|510.53|506.43|11
1632060250000|2021-09-19 14:04:10|510.57|506.47|510.74|506.64|510.74|506.64|510.56|506.46|12
1632060260000|2021-09-19 14:04:20|510.75|506.65|510.89|506.79|510.9|506.8|510.75|506.65|8
1632060270000|2021-09-19 14:04:30|510.9|506.8|510.97|506.87|511.02|506.92|510.87|506.77|15
1632060280000|2021-09-19 14:04:40|510.96|506.86|510.95|506.85|510.97|506.87|510.94|506.84|13
1632060290000|2021-09-19 14:04:50|510.96|506.86|510.9|506.8|510.96|506.86|510.85|506.75|18
1632060300000|2021-09-19 14:05:00|510.91|506.81|511.01|506.91|511.01|506.91|510.89|506.79|20
1632060310000|2021-09-19 14:05:10|510.99|506.89|511.01|506.91|511.01|506.91|510.99|506.89|7
1632060320000|2021-09-19 14:05:20|511|506.9|510.98|506.88|511.03|506.93|510.98|506.88|9
1632060330000|2021-09-19 14:05:30|510.97|506.87|510.98|506.88|510.98|506.88|510.97|506.87|18
1632060340000|2021-09-19 14:05:40|510.97|506.87|511.01|506.91|511.02|506.92|510.97|506.87|13
1632060350000|2021-09-19 14:05:50|511|506.9|511.02|506.92|511.03|506.93|510.98|506.88|9
1632060360000|2021-09-19 14:06:00|511.03|506.93|510.94|506.84|511.03|506.93|510.93|506.83|16
1632060370000|2021-09-19 14:06:10|510.95|506.85|511.03|506.93|511.03|506.93|510.93|506.83|14
1632060380000|2021-09-19 14:06:20|511.09|506.99|511.18|507.08|511.22|507.12|511.09|506.99|15
1632060390000|2021-09-19 14:06:30|511.19|507.09|511.21|507.11|511.22|507.12|511.18|507.08|11
1632060400000|2021-09-19 14:06:40|511.2|507.1|511.21|507.11|511.26|507.16|511.19|507.09|14
1632060410000|2021-09-19 14:06:50|511.2|507.1|511.02|506.92|511.22|507.12|511.02|506.92|18
1632060420000|2021-09-19 14:07:00|511.01|506.91|511.13|507.03|511.15|507.05|511.01|506.91|14
1632060430000|2021-09-19 14:07:10|511.16|507.06|511.75|507.65|511.76|507.66|511.16|507.06|18
1632060440000|2021-09-19 14:07:20|511.72|507.62|511.48|507.38|511.72|507.62|511.41|507.31|22
1632060450000|2021-09-19 14:07:30|511.51|507.41|512.04|507.94|512.15|508.05|511.51|507.41|30
1632060460000|2021-09-19 14:07:40|512.03|507.93|511.99|507.89|512.03|507.93|511.88|507.78|17
1632060470000|2021-09-19 14:07:50|512.07|507.97|512.34|508.24|512.34|508.24|512.06|507.96|31
1632060480000|2021-09-19 14:08:00|512.36|508.26|511.82|507.72|512.36|508.26|511.78|507.68|24
1632060490000|2021-09-19 14:08:10|511.81|507.71|511.9|507.8|511.91|507.81|511.76|507.66|24
1632060500000|2021-09-19 14:08:20|511.96|507.86|511.86|507.76|511.96|507.86|511.85|507.75|17
1632060510000|2021-09-19 14:08:30|511.88|507.78|511.92|507.82|511.92|507.82|511.85|507.75|17
1632060520000|2021-09-19 14:08:40|511.93|507.83|511.97|507.87|511.97|507.87|511.93|507.83|7
1632060530000|2021-09-19 14:08:50|511.96|507.86|511.78|507.68|511.96|507.86|511.78|507.68|11
1632060540000|2021-09-19 14:09:00|511.77|507.67|511.67|507.57|511.79|507.69|511.65|507.55|22
1632060550000|2021-09-19 14:09:10|511.69|507.59|511.81|507.71|511.9|507.8|511.69|507.59|21
1632060560000|2021-09-19 14:09:20|511.83|507.73|511.84|507.74|511.85|507.75|511.82|507.72|9
1632060570000|2021-09-19 14:09:30|511.86|507.76|511.99|507.89|511.99|507.89|511.85|507.75|14
1632060580000|2021-09-19 14:09:40|511.96|507.86|511.93|507.83|511.96|507.86|511.9|507.8|9
1632060590000|2021-09-19 14:09:50|511.91|507.81|511.93|507.83|511.93|507.83|511.91|507.81|5
1632060600000|2021-09-19 14:10:00|511.92|507.82|511.81|507.71|511.95|507.85|511.81|507.71|19
1632060610000|2021-09-19 14:10:10|511.82|507.72|511.88|507.78|512.22|508.12|511.82|507.72|17
1632060620000|2021-09-19 14:10:20|511.87|507.77|511.83|507.73|511.88|507.78|511.83|507.73|12
1632060630000|2021-09-19 14:10:30|511.82|507.72|511.84|507.74|511.86|507.76|511.82|507.72|21
1632060640000|2021-09-19 14:10:40|511.82|507.72|511.76|507.66|511.82|507.72|511.75|507.65|8
1632060650000|2021-09-19 14:10:50|511.77|507.67|511.78|507.68|511.8|507.7|511.77|507.67|7
1632060660000|2021-09-19 14:11:00|511.77|507.67|511.58|507.48|511.77|507.67|511.58|507.48|17
1632060670000|2021-09-19 14:11:10|511.59|507.49|511.52|507.42|511.59|507.49|511.52|507.42|7
1632060680000|2021-09-19 14:11:20|511.51|507.41|511.6|507.5|511.63|507.53|511.51|507.41|11
1632060690000|2021-09-19 14:11:30|511.59|507.49|511.5|507.4|511.61|507.51|511.49|507.39|16
1632060700000|2021-09-19 14:11:40|511.52|507.42|512.28|508.18|512.33|508.23|511.48|507.38|23
1632060710000|2021-09-19 14:11:50|512.3|508.2|512.71|508.61|512.9|508.8|512.28|508.18|27
1632060720000|2021-09-19 14:12:00|512.65|508.55|512.48|508.38|512.65|508.55|512.4|508.3|31
1632060730000|2021-09-19 14:12:10|512.46|508.36|512.46|508.36|512.53|508.43|512.33|508.23|24
1632060740000|2021-09-19 14:12:20|512.45|508.35|512.43|508.33|512.48|508.38|512.38|508.28|24
1632060750000|2021-09-19 14:12:30|512.44|508.34|512.43|508.33|512.53|508.43|512.42|508.32|18
1632060760000|2021-09-19 14:12:40|512.45|508.35|512.47|508.37|512.52|508.42|512.41|508.31|27
1632060770000|2021-09-19 14:12:50|512.46|508.36|512.38|508.28|512.49|508.39|512.37|508.27|16
1632060780000|2021-09-19 14:13:00|512.25|508.15|512.32|508.22|512.37|508.27|512.18|508.08|17
1632060790000|2021-09-19 14:13:10|512.38|508.28|512.4|508.3|512.42|508.32|512.35|508.25|19
1632060800000|2021-09-19 14:13:20|512.41|508.31|512.61|508.51|512.62|508.52|512.4|508.3|19
1632060810000|2021-09-19 14:13:30|512.62|508.52|512.68|508.58|512.71|508.61|512.62|508.52|8
1632060820000|2021-09-19 14:13:40|512.69|508.59|512.53|508.43|512.69|508.59|512.51|508.41|18
1632060830000|2021-09-19 14:13:50|512.52|508.42|512.74|508.64|512.77|508.67|512.52|508.42|15
1632060840000|2021-09-19 14:14:00|512.75|508.65|512.71|508.61|512.8|508.7|512.71|508.61|8
1632060850000|2021-09-19 14:14:10|512.7|508.6|512.79|508.69|512.89|508.79|512.7|508.6|21
1632060860000|2021-09-19 14:14:20|512.77|508.67|512.66|508.56|512.78|508.68|512.66|508.56|16
1632060870000|2021-09-19 14:14:30|512.63|508.53|513.88|509.78|513.89|509.79|512.55|508.45|26
1632060880000|2021-09-19 14:14:40|513.82|509.72|513.78|509.68|513.82|509.72|513.48|509.38|25
1632060890000|2021-09-19 14:14:50|513.79|509.69|513.7|509.6|513.94|509.84|513.65|509.55|24
1632060900000|2021-09-19 14:15:00|513.69|509.59|513.32|509.22|513.69|509.59|513.32|509.22|29
1632060910000|2021-09-19 14:15:10|513.34|509.24|513.01|508.91|513.37|509.27|512.94|508.84|28
1632060920000|2021-09-19 14:15:20|513.02|508.92|513.28|509.18|513.28|509.18|513.02|508.92|26
1632060930000|2021-09-19 14:15:30|513.3|509.2|513.31|509.21|513.32|509.22|513.26|509.16|12
1632060940000|2021-09-19 14:15:40|513.33|509.23|513.39|509.29|513.44|509.34|513.3|509.2|18
1632060950000|2021-09-19 14:15:50|513.4|509.3|513.38|509.28|513.41|509.31|513.36|509.26|14
1632060960000|2021-09-19 14:16:00|513.35|509.25|513.61|509.51|513.61|509.51|513.3|509.2|19
1632060970000|2021-09-19 14:16:10|513.57|509.47|513.61|509.51|513.61|509.51|513.49|509.39|17
1632060980000|2021-09-19 14:16:20|513.62|509.52|513.51|509.41|513.62|509.52|513.51|509.41|23
1632060990000|2021-09-19 14:16:30|513.52|509.42|513.36|509.26|513.54|509.44|513.35|509.25|19
1632061000000|2021-09-19 14:16:40|513.35|509.25|513.44|509.34|513.49|509.39|513.35|509.25|10
1632061010000|2021-09-19 14:16:50|513.45|509.35|513.69|509.59|513.72|509.62|513.45|509.35|17
1632061020000|2021-09-19 14:17:00|513.68|509.58|513.89|509.79|513.89|509.79|513.68|509.58|19
1632061030000|2021-09-19 14:17:10|513.91|509.81|513.9|509.8|513.96|509.86|513.87|509.77|18
1632061040000|2021-09-19 14:17:20|513.93|509.83|513.99|509.89|513.99|509.89|513.9|509.8|11
1632061050000|2021-09-19 14:17:30|514.07|509.97|513.98|509.88|514.07|509.97|513.97|509.87|21
1632061060000|2021-09-19 14:17:40|513.99|509.89|513.93|509.83|514.02|509.92|513.9|509.8|18
1632061070000|2021-09-19 14:17:50|513.92|509.82|513.95|509.85|513.96|509.86|513.91|509.81|12
1632061080000|2021-09-19 14:18:00|513.96|509.86|513.82|509.72|513.96|509.86|513.76|509.66|11
1632061090000|2021-09-19 14:18:10|513.79|509.69|513.69|509.59|513.79|509.69|513.64|509.54|12
1632061100000|2021-09-19 14:18:20|513.71|509.61|513.98|509.88|513.98|509.88|513.71|509.61|11
1632061110000|2021-09-19 14:18:30|513.97|509.87|513.95|509.85|513.97|509.87|513.92|509.82|13
1632061120000|2021-09-19 14:18:40|513.98|509.88|514.01|509.91|514.02|509.92|513.95|509.85|14
1632061130000|2021-09-19 14:18:50|514.02|509.92|514.01|509.91|514.02|509.92|514.01|509.91|8
1632061140000|2021-09-19 14:19:00|514.02|509.92|513.85|509.75|514.05|509.95|513.85|509.75|14
1632061150000|2021-09-19 14:19:10|513.84|509.74|513.9|509.8|513.91|509.81|513.83|509.73|17
1632061160000|2021-09-19 14:19:20|513.86|509.76|513.91|509.81|513.93|509.83|513.85|509.75|7
1632061170000|2021-09-19 14:19:30|513.9|509.8|513.78|509.68|513.9|509.8|513.76|509.66|13
1632061180000|2021-09-19 14:19:40|513.79|509.69|513.82|509.72|513.82|509.72|513.79|509.69|4
1632061190000|2021-09-19 14:19:50|513.78|509.68|513.9|509.8|513.92|509.82|513.78|509.68|18
1632061200000|2021-09-19 14:20:00|513.91|509.81|513.91|509.81|513.95|509.85|513.89|509.79|9
1632061210000|2021-09-19 14:20:10|513.88|509.78|513.82|509.72|513.88|509.78|513.79|509.69|10
1632061220000|2021-09-19 14:20:20|513.83|509.73|513.82|509.72|513.87|509.77|513.82|509.72|15
1632061230000|2021-09-19 14:20:30|513.83|509.73|513.66|509.56|513.83|509.73|513.53|509.43|13
1632061240000|2021-09-19 14:20:40|513.69|509.59|513.72|509.62|513.72|509.62|513.66|509.56|10
1632061250000|2021-09-19 14:20:50|513.71|509.61|513.52|509.42|513.71|509.61|513.52|509.42|15
1632061260000|2021-09-19 14:21:00|513.55|509.45|513.54|509.44|513.55|509.45|513.52|509.42|13
1632061270000|2021-09-19 14:21:10|513.53|509.43|513.53|509.43|513.53|509.43|513.53|509.43|1
1632061280000|2021-09-19 14:21:20|513.57|509.47|513.53|509.43|513.62|509.52|513.52|509.42|19
1632061290000|2021-09-19 14:21:30|513.54|509.44|513.55|509.45|513.58|509.48|513.51|509.41|12
1632061300000|2021-09-19 14:21:40|513.54|509.44|513.53|509.43|513.55|509.45|513.51|509.41|8
1632061310000|2021-09-19 14:21:50|513.51|509.41|513.42|509.32|513.53|509.43|513.42|509.32|14
1632061320000|2021-09-19 14:22:00|513.45|509.35|514.05|509.95|514.05|509.95|513.42|509.32|18
1632061330000|2021-09-19 14:22:10|514.1|510|514.11|510.01|514.16|510.06|514.09|509.99|14
1632061340000|2021-09-19 14:22:20|514.03|509.93|513.51|509.41|514.03|509.93|513.47|509.37|34
1632061350000|2021-09-19 14:22:30|513.5|509.4|513.44|509.34|513.51|509.41|513.41|509.31|23
1632061360000|2021-09-19 14:22:40|513.42|509.32|513.48|509.38|513.49|509.39|513.41|509.31|19
1632061370000|2021-09-19 14:22:50|513.47|509.37|513.43|509.33|513.49|509.39|513.43|509.33|13
1632061380000|2021-09-19 14:23:00|513.44|509.34|513.43|509.33|513.51|509.41|513.42|509.32|18
1632061390000|2021-09-19 14:23:10|513.42|509.32|513.44|509.34|513.46|509.36|513.42|509.32|11
1632061400000|2021-09-19 14:23:20|513.43|509.33|513.54|509.44|513.55|509.45|513.42|509.32|19
1632061410000|2021-09-19 14:23:30|513.58|509.48|513.51|509.41|513.59|509.49|513.5|509.4|11
1632061420000|2021-09-19 14:23:40|513.52|509.42|513.49|509.39|513.53|509.43|513.47|509.37|9
1632061430000|2021-09-19 14:23:50|513.48|509.38|513.51|509.41|513.51|509.41|513.48|509.38|3
1632061440000|2021-09-19 14:24:00|513.5|509.4|513.51|509.41|513.52|509.42|513.49|509.39|7
1632061450000|2021-09-19 14:24:10|513.48|509.38|513.45|509.35|513.48|509.38|513.43|509.33|10
1632061460000|2021-09-19 14:24:20|513.44|509.34|513.44|509.34|513.45|509.35|513.43|509.33|7
1632061470000|2021-09-19 14:24:30|513.43|509.33|513.43|509.33|513.43|509.33|513.43|509.33|1
1632061480000|2021-09-19 14:24:40|513.44|509.34|513.53|509.43|513.53|509.43|513.42|509.32|10
1632061490000|2021-09-19 14:24:50|513.5|509.4|513.48|509.38|513.5|509.4|513.48|509.38|3
1632061500000|2021-09-19 14:25:00|513.47|509.37|513.52|509.42|513.52|509.42|513.46|509.36|10
1632061510000|2021-09-19 14:25:10|513.5|509.4|513.41|509.31|513.5|509.4|513.4|509.3|11
1632061520000|2021-09-19 14:25:20|513.39|509.29|513.43|509.33|513.45|509.35|513.39|509.29|8
1632061530000|2021-09-19 14:25:30|513.42|509.32|513.39|509.29|513.42|509.32|513.38|509.28|5
1632061540000|2021-09-19 14:25:40|513.35|509.25|513.24|509.14|513.35|509.25|513.24|509.14|14
1632061550000|2021-09-19 14:25:50|513.22|509.12|513.17|509.07|513.25|509.15|513.14|509.04|17
1632061560000|2021-09-19 14:26:00|513.14|509.04|512.89|508.79|513.14|509.04|512.87|508.77|18
1632061570000|2021-09-19 14:26:10|512.91|508.81|512.88|508.78|512.93|508.83|512.88|508.78|16
1632061580000|2021-09-19 14:26:20|512.89|508.79|512.73|508.63|512.89|508.79|512.73|508.63|18
1632061590000|2021-09-19 14:26:30|512.74|508.64|512.93|508.83|512.93|508.83|512.74|508.64|10
1632061600000|2021-09-19 14:26:40|512.9|508.8|512.75|508.65|512.95|508.85|512.75|508.65|21
1632061610000|2021-09-19 14:26:50|512.74|508.64|512.71|508.61|512.74|508.64|512.71|508.61|4
1632061620000|2021-09-19 14:27:00|512.72|508.62|512.72|508.62|512.72|508.62|512.72|508.62|1
1632061630000|2021-09-19 14:27:10|512.71|508.61|512.63|508.53|512.71|508.61|512.59|508.49|16
1632061640000|2021-09-19 14:27:20|512.64|508.54|512.64|508.54|512.64|508.54|512.62|508.52|8
1632061650000|2021-09-19 14:27:30|512.65|508.55|512.61|508.51|512.65|508.55|512.6|508.5|8
1632061660000|2021-09-19 14:27:40|512.62|508.52|512.6|508.5|512.62|508.52|512.56|508.46|8
1632061670000|2021-09-19 14:27:50|512.61|508.51|512.41|508.31|512.62|508.52|512.41|508.31|10
1632061680000|2021-09-19 14:28:00|512.4|508.3|512.48|508.38|512.48|508.38|512.37|508.27|8
1632061690000|2021-09-19 14:28:10|512.47|508.37|512.46|508.36|512.47|508.37|512.41|508.31|17
1632061700000|2021-09-19 14:28:20|512.4|508.3|512.23|508.13|512.4|508.3|512.2|508.1|20
1632061710000|2021-09-19 14:28:30|512.22|508.12|512.21|508.11|512.32|508.22|512.21|508.11|16
1632061720000|2021-09-19 14:28:40|512.22|508.12|512.14|508.04|512.22|508.12|512.11|508.01|16
1632061730000|2021-09-19 14:28:50|512.15|508.05|512.1|508|512.15|508.05|512.1|508|8
1632061740000|2021-09-19 14:29:00|512.08|507.98|511.99|507.89|512.14|508.04|511.99|507.89|17
1632061750000|2021-09-19 14:29:10|512|507.9|511.85|507.75|512|507.9|511.84|507.74|11
1632061760000|2021-09-19 14:29:20|511.83|507.73|511.69|507.59|511.83|507.73|511.69|507.59|16
1632061770000|2021-09-19 14:29:30|511.7|507.6|511.67|507.57|511.7|507.6|511.65|507.55|4
1632061780000|2021-09-19 14:29:40|511.65|507.55|511.65|507.55|511.65|507.55|511.65|507.55|1
1632061790000|2021-09-19 14:29:50|511.61|507.51|511.68|507.58|511.68|507.58|511.61|507.51|7
1632061800000|2021-09-19 14:30:00|511.67|507.57|511.53|507.43|511.67|507.57|511.53|507.43|12
1632061810000|2021-09-19 14:30:10|511.51|507.41|511.46|507.36|511.51|507.41|511.46|507.36|6
1632061820000|2021-09-19 14:30:20|511.49|507.39|511.56|507.46|511.56|507.46|511.48|507.38|5
1632061830000|2021-09-19 14:30:30|511.58|507.48|511.91|507.81|511.92|507.82|511.58|507.48|17
1632061840000|2021-09-19 14:30:40|511.92|507.82|512.07|507.97|512.07|507.97|511.9|507.8|16
1632061850000|2021-09-19 14:30:50|512.04|507.94|512.25|508.15|512.25|508.15|512.04|507.94|19
1632061860000|2021-09-19 14:31:00|512.27|508.17|512.48|508.38|512.48|508.38|512.26|508.16|19
1632061870000|2021-09-19 14:31:10|512.5|508.4|512.35|508.25|512.57|508.47|512.35|508.25|14
1632061880000|2021-09-19 14:31:20|512.38|508.28|512.42|508.32|512.42|508.32|512.33|508.23|18
1632061890000|2021-09-19 14:31:30|512.41|508.31|512.39|508.29|512.42|508.32|512.39|508.29|14
1632061900000|2021-09-19 14:31:40|512.41|508.31|512.22|508.12|512.41|508.31|512.2|508.1|7
1632061910000|2021-09-19 14:31:50|512.21|508.11|512.33|508.23|512.33|508.23|512.21|508.11|12
1632061920000|2021-09-19 14:32:00|512.31|508.21|512.37|508.27|512.37|508.27|512.31|508.21|3
1632061930000|2021-09-19 14:32:10|512.4|508.3|512.51|508.41|512.53|508.43|512.38|508.28|17
1632061940000|2021-09-19 14:32:20|512.48|508.38|512.42|508.32|512.55|508.45|512.42|508.32|9
1632061950000|2021-09-19 14:32:30|512.43|508.33|512.45|508.35|512.47|508.37|512.39|508.29|14
1632061960000|2021-09-19 14:32:40|512.44|508.34|512.44|508.34|512.44|508.34|512.42|508.32|12
1632061970000|2021-09-19 14:32:50|512.45|508.35|512.45|508.35|512.48|508.38|512.44|508.34|8
1632061980000|2021-09-19 14:33:00|512.46|508.36|512.57|508.47|512.6|508.5|512.45|508.35|18
1632061990000|2021-09-19 14:33:10|512.6|508.5|512.64|508.54|512.67|508.57|512.57|508.47|13
1632062000000|2021-09-19 14:33:20|512.65|508.55|512.68|508.58|512.7|508.6|512.64|508.54|14
1632062010000|2021-09-19 14:33:30|512.7|508.6|512.74|508.64|512.74|508.64|512.69|508.59|7
1632062020000|2021-09-19 14:33:40|512.75|508.65|513.02|508.92|513.03|508.93|512.73|508.63|22
1632062030000|2021-09-19 14:33:50|513.01|508.91|513.02|508.92|513.03|508.93|512.92|508.82|15
1632062040000|2021-09-19 14:34:00|513.01|508.91|513.04|508.94|513.07|508.97|513.01|508.91|13
1632062050000|2021-09-19 14:34:10|513.03|508.93|513.06|508.96|513.07|508.97|513.01|508.91|15
1632062060000|2021-09-19 14:34:20|513.07|508.97|513.08|508.98|513.1|509|513.06|508.96|15
1632062070000|2021-09-19 14:34:30|513.09|508.99|512.9|508.8|513.12|509.02|512.9|508.8|13
1632062080000|2021-09-19 14:34:40|512.91|508.81|512.73|508.63|512.91|508.81|512.68|508.58|15
1632062090000|2021-09-19 14:34:50|512.71|508.61|512.66|508.56|512.74|508.64|512.66|508.56|12
1632062100000|2021-09-19 14:35:00|512.67|508.57|512.77|508.67|512.9|508.8|512.67|508.57|23
1632062110000|2021-09-19 14:35:10|512.76|508.66|512.99|508.89|512.99|508.89|512.76|508.66|21
1632062120000|2021-09-19 14:35:20|512.98|508.88|512.92|508.82|512.98|508.88|512.91|508.81|7
1632062130000|2021-09-19 14:35:30|512.93|508.83|512.94|508.84|512.94|508.84|512.91|508.81|16
1632062140000|2021-09-19 14:35:40|512.93|508.83|512.94|508.84|512.95|508.85|512.78|508.68|18
1632062150000|2021-09-19 14:35:50|512.92|508.82|512.95|508.85|512.98|508.88|512.92|508.82|14
1632062160000|2021-09-19 14:36:00|512.92|508.82|512.94|508.84|512.95|508.85|512.88|508.78|16
1632062170000|2021-09-19 14:36:10|512.95|508.85|512.94|508.84|512.97|508.87|512.93|508.83|15
1632062180000|2021-09-19 14:36:20|512.95|508.85|512.81|508.71|512.96|508.86|512.81|508.71|12
1632062190000|2021-09-19 14:36:30|512.82|508.72|512.8|508.7|512.85|508.75|512.77|508.67|17
1632062200000|2021-09-19 14:36:40|512.79|508.69|512.81|508.71|512.82|508.72|512.79|508.69|13
1632062210000|2021-09-19 14:36:50|512.8|508.7|512.86|508.76|512.87|508.77|512.8|508.7|8
1632062220000|2021-09-19 14:37:00|512.84|508.74|512.85|508.75|512.86|508.76|512.84|508.74|4
1632062230000|2021-09-19 14:37:10|512.82|508.72|512.84|508.74|512.84|508.74|512.8|508.7|9
1632062240000|2021-09-19 14:37:20|512.83|508.73|512.8|508.7|512.83|508.73|512.8|508.7|2
1632062250000|2021-09-19 14:37:30|512.78|508.68|512.9|508.8|512.94|508.84|512.77|508.67|15
1632062260000|2021-09-19 14:37:40|512.92|508.82|512.89|508.79|512.93|508.83|512.88|508.78|10
1632062270000|2021-09-19 14:37:50|512.88|508.78|512.81|508.71|512.94|508.84|512.81|508.71|12
1632062280000|2021-09-19 14:38:00|512.82|508.72|512.98|508.88|512.98|508.88|512.82|508.72|16
1632062290000|2021-09-19 14:38:10|512.99|508.89|512.98|508.88|512.99|508.89|512.98|508.88|4
1632062300000|2021-09-19 14:38:20|512.99|508.89|512.9|508.8|512.99|508.89|512.87|508.77|11
1632062310000|2021-09-19 14:38:30|512.88|508.78|512.91|508.81|512.91|508.81|512.88|508.78|3
1632062320000|2021-09-19 14:38:40|512.9|508.8|512.9|508.8|512.9|508.8|512.9|508.8|1
1632062330000|2021-09-19 14:38:50|512.89|508.79|512.99|508.89|513.01|508.91|512.89|508.79|15
1632062340000|2021-09-19 14:39:00|513|508.9|512.98|508.88|513|508.9|512.98|508.88|3
1632062350000|2021-09-19 14:39:10|512.97|508.87|512.86|508.76|512.97|508.87|512.86|508.76|6
1632062360000|2021-09-19 14:39:20|512.87|508.77|512.86|508.76|512.87|508.77|512.86|508.76|2
1632062370000|2021-09-19 14:39:30|512.87|508.77|512.87|508.77|512.89|508.79|512.87|508.77|3
1632062380000|2021-09-19 14:39:40|512.85|508.75|512.95|508.85|512.95|508.85|512.85|508.75|8
1632062400000|2021-09-19 14:40:00|512.94|508.84|513.04|508.94|513.04|508.94|512.89|508.79|11
1632062410000|2021-09-19 14:40:10|513.03|508.93|513.09|508.99|513.09|508.99|513.03|508.93|15
1632062420000|2021-09-19 14:40:20|513.08|508.98|513.08|508.98|513.1|509|513.07|508.97|16
1632062430000|2021-09-19 14:40:30|513.07|508.97|513.07|508.97|513.07|508.97|513.06|508.96|7
1632062440000|2021-09-19 14:40:40|513.06|508.96|513.06|508.96|513.07|508.97|513.06|508.96|11
1632062450000|2021-09-19 14:40:50|513.07|508.97|513.13|509.03|513.14|509.04|513.06|508.96|11
1632062460000|2021-09-19 14:41:00|513.12|509.02|513.14|509.04|513.16|509.06|513.12|509.02|10
1632062470000|2021-09-19 14:41:10|513.13|509.03|513.15|509.05|513.16|509.06|513.12|509.02|16
1632062480000|2021-09-19 14:41:20|513.14|509.04|513.55|509.45|513.64|509.54|513.14|509.04|22
1632062490000|2021-09-19 14:41:30|513.57|509.47|513.58|509.48|513.58|509.48|513.54|509.44|14
1632062500000|2021-09-19 14:41:40|513.57|509.47|513.56|509.46|513.63|509.53|513.53|509.43|19
1632062510000|2021-09-19 14:41:50|513.55|509.45|513.7|509.6|513.7|509.6|513.52|509.42|17
1632062520000|2021-09-19 14:42:00|513.69|509.59|513.71|509.61|513.71|509.61|513.69|509.59|5
1632062530000|2021-09-19 14:42:10|513.72|509.62|513.71|509.61|513.72|509.62|513.71|509.61|2
1632062540000|2021-09-19 14:42:20|513.72|509.62|513.4|509.3|513.73|509.63|513.39|509.29|14
1632062550000|2021-09-19 14:42:30|513.38|509.28|513.32|509.22|513.48|509.38|513.26|509.16|22
1632062560000|2021-09-19 14:42:40|513.31|509.21|513.28|509.18|513.35|509.25|513.28|509.18|15
1632062570000|2021-09-19 14:42:50|513.27|509.17|513.47|509.37|513.47|509.37|513.25|509.15|15
1632062580000|2021-09-19 14:43:00|513.49|509.39|514|509.9|514.1|510|513.49|509.39|29
1632062590000|2021-09-19 14:43:10|513.96|509.86|513.85|509.75|513.96|509.86|513.69|509.59|26
1632062600000|2021-09-19 14:43:20|513.84|509.74|513.98|509.88|513.98|509.88|513.84|509.74|19
1632062610000|2021-09-19 14:43:30|513.95|509.85|513.65|509.55|513.95|509.85|513.63|509.53|21
1632062620000|2021-09-19 14:43:40|513.66|509.56|513.48|509.38|513.79|509.69|513.48|509.38|24
1632062630000|2021-09-19 14:43:50|513.47|509.37|513.68|509.58|513.73|509.63|513.47|509.37|25
1632062640000|2021-09-19 14:44:00|513.67|509.57|513.62|509.52|513.67|509.57|513.59|509.49|17
1632062650000|2021-09-19 14:44:10|513.59|509.49|513.6|509.5|513.65|509.55|513.56|509.46|19
1632062660000|2021-09-19 14:44:20|513.57|509.47|513.47|509.37|513.57|509.47|513.47|509.37|11
1632062670000|2021-09-19 14:44:30|513.45|509.35|513.39|509.29|513.45|509.35|513.36|509.26|16
1632062680000|2021-09-19 14:44:40|513.38|509.28|513.48|509.38|513.51|509.41|513.37|509.27|19
1632062690000|2021-09-19 14:44:50|513.47|509.37|513.41|509.31|513.47|509.37|513.41|509.31|12
1632062700000|2021-09-19 14:45:00|513.42|509.32|513.57|509.47|513.6|509.5|513.42|509.32|10
1632062710000|2021-09-19 14:45:10|513.56|509.46|513.44|509.34|513.56|509.46|513.42|509.32|15
1632062720000|2021-09-19 14:45:20|513.43|509.33|513.44|509.34|513.45|509.35|513.43|509.33|5
1632062730000|2021-09-19 14:45:30|513.45|509.35|513.48|509.38|513.48|509.38|513.44|509.34|11
1632062740000|2021-09-19 14:45:40|513.45|509.35|513.5|509.4|513.5|509.4|513.45|509.35|13
1632062750000|2021-09-19 14:45:50|513.49|509.39|513.46|509.36|513.49|509.39|513.45|509.35|8
1632062760000|2021-09-19 14:46:00|513.47|509.37|513.4|509.3|513.53|509.43|513.35|509.25|14
1632062770000|2021-09-19 14:46:10|513.36|509.26|513.5|509.4|513.51|509.41|513.36|509.26|13
1632062780000|2021-09-19 14:46:20|513.49|509.39|513.57|509.47|513.57|509.47|513.49|509.39|8
1632062790000|2021-09-19 14:46:30|513.54|509.44|513.68|509.58|513.71|509.61|513.53|509.43|18
1632062800000|2021-09-19 14:46:40|513.71|509.61|513.83|509.73|513.83|509.73|513.67|509.57|24
1632062810000|2021-09-19 14:46:50|513.82|509.72|513.79|509.69|513.84|509.74|513.77|509.67|18
1632062820000|2021-09-19 14:47:00|513.78|509.68|513.78|509.68|513.78|509.68|513.7|509.6|12
1632062830000|2021-09-19 14:47:10|513.8|509.7|513.92|509.82|513.92|509.82|513.79|509.69|18
1632062840000|2021-09-19 14:47:20|513.9|509.8|513.93|509.83|513.93|509.83|513.89|509.79|9
1632062850000|2021-09-19 14:47:30|513.92|509.82|513.83|509.73|513.93|509.83|513.83|509.73|15
1632062860000|2021-09-19 14:47:40|513.86|509.76|513.88|509.78|513.88|509.78|513.86|509.76|4
1632062870000|2021-09-19 14:47:50|513.87|509.77|513.97|509.87|513.98|509.88|513.87|509.77|15
1632062880000|2021-09-19 14:48:00|513.98|509.88|514.01|509.91|514.09|509.99|513.98|509.88|15
1632062890000|2021-09-19 14:48:10|514|509.9|513.96|509.86|514|509.9|513.96|509.86|11
1632062900000|2021-09-19 14:48:20|513.97|509.87|513.86|509.76|514.01|509.91|513.83|509.73|17
1632062910000|2021-09-19 14:48:30|513.82|509.72|513.61|509.51|513.82|509.72|513.57|509.47|21
1632062920000|2021-09-19 14:48:40|513.63|509.53|513.67|509.57|513.67|509.57|513.6|509.5|13
1632062930000|2021-09-19 14:48:50|513.66|509.56|513.64|509.54|513.74|509.64|513.64|509.54|14
1632062940000|2021-09-19 14:49:00|513.65|509.55|513.58|509.48|513.65|509.55|513.58|509.48|9
1632062950000|2021-09-19 14:49:10|513.57|509.47|513.64|509.54|513.64|509.54|513.57|509.47|6
1632062960000|2021-09-19 14:49:20|513.65|509.55|513.65|509.55|513.66|509.56|513.61|509.51|10
1632062970000|2021-09-19 14:49:30|513.64|509.54|513.72|509.62|513.72|509.62|513.64|509.54|10
1632062980000|2021-09-19 14:49:40|513.7|509.6|513.67|509.57|513.72|509.62|513.63|509.53|15
1632062990000|2021-09-19 14:49:50|513.66|509.56|513.7|509.6|513.71|509.61|513.66|509.56|13
1632063000000|2021-09-19 14:50:00|513.71|509.61|513.75|509.65|513.75|509.65|513.66|509.56|14
1632063010000|2021-09-19 14:50:10|513.76|509.66|513.76|509.66|513.9|509.8|513.76|509.66|24
1632063020000|2021-09-19 14:50:20|513.75|509.65|513.73|509.63|513.77|509.67|513.72|509.62|12
1632063030000|2021-09-19 14:50:30|513.72|509.62|513.73|509.63|513.73|509.63|513.64|509.54|13
1632063040000|2021-09-19 14:50:40|513.75|509.65|513.73|509.63|513.81|509.71|513.72|509.62|16
1632063050000|2021-09-19 14:50:50|513.74|509.64|513.84|509.74|513.84|509.74|513.74|509.64|10
1632063060000|2021-09-19 14:51:00|513.82|509.72|513.77|509.67|513.83|509.73|513.72|509.62|11
1632063070000|2021-09-19 14:51:10|513.78|509.68|513.79|509.69|513.85|509.75|513.78|509.68|15
1632063080000|2021-09-19 14:51:20|513.8|509.7|513.82|509.72|513.83|509.73|513.8|509.7|6
1632063090000|2021-09-19 14:51:30|513.8|509.7|513.8|509.7|513.8|509.7|513.76|509.66|12
1632063100000|2021-09-19 14:51:40|513.82|509.72|513.81|509.71|513.82|509.72|513.81|509.71|2
1632063110000|2021-09-19 14:51:50|513.8|509.7|513.96|509.86|513.96|509.86|513.8|509.7|6
1632063120000|2021-09-19 14:52:00|513.97|509.87|514.03|509.93|514.17|510.07|513.97|509.87|25
1632063130000|2021-09-19 14:52:10|514.02|509.92|513.97|509.87|514.02|509.92|513.92|509.82|16
1632063140000|2021-09-19 14:52:20|513.98|509.88|514.2|510.1|514.2|510.1|513.98|509.88|21
1632063150000|2021-09-19 14:52:30|514.19|510.09|514.22|510.12|514.25|510.15|514.17|510.07|19
1632063160000|2021-09-19 14:52:40|514.21|510.11|514.19|510.09|514.25|510.15|514.18|510.08|11
1632063170000|2021-09-19 14:52:50|514.2|510.1|514.17|510.07|514.2|510.1|514.17|510.07|8
1632063180000|2021-09-19 14:53:00|514.19|510.09|514.23|510.13|514.23|510.13|514.19|510.09|11
1632063190000|2021-09-19 14:53:10|514.22|510.12|513.79|509.69|514.22|510.12|513.75|509.65|22
1632063200000|2021-09-19 14:53:20|513.8|509.7|513.84|509.74|513.86|509.76|513.76|509.66|12
1632063210000|2021-09-19 14:53:30|513.83|509.73|513.81|509.71|513.83|509.73|513.75|509.65|15
1632063220000|2021-09-19 14:53:40|513.8|509.7|513.66|509.56|513.8|509.7|513.66|509.56|12
1632063230000|2021-09-19 14:53:50|513.67|509.57|513.68|509.58|513.71|509.61|513.67|509.57|11
1632063240000|2021-09-19 14:54:00|513.69|509.59|513.86|509.76|513.91|509.81|513.67|509.57|18
1632063250000|2021-09-19 14:54:10|513.88|509.78|513.83|509.73|513.88|509.78|513.75|509.65|19
1632063260000|2021-09-19 14:54:20|513.85|509.75|513.75|509.65|513.85|509.75|513.75|509.65|14
1632063270000|2021-09-19 14:54:30|513.76|509.66|513.76|509.66|513.78|509.68|513.73|509.63|8
1632063280000|2021-09-19 14:54:40|513.71|509.61|513.66|509.56|513.71|509.61|513.64|509.54|12
1632063290000|2021-09-19 14:54:50|513.64|509.54|513.67|509.57|513.68|509.58|513.61|509.51|14
1632063300000|2021-09-19 14:55:00|513.68|509.58|513.7|509.6|513.7|509.6|513.67|509.57|13
1632063310000|2021-09-19 14:55:10|513.69|509.59|513.82|509.72|513.86|509.76|513.68|509.58|23
1632063320000|2021-09-19 14:55:20|513.87|509.77|513.91|509.81|513.95|509.85|513.87|509.77|12
1632063330000|2021-09-19 14:55:30|513.92|509.82|513.92|509.82|513.93|509.83|513.89|509.79|9
1632063340000|2021-09-19 14:55:40|513.93|509.83|513.78|509.68|513.93|509.83|513.77|509.67|7
1632063350000|2021-09-19 14:55:50|513.77|509.67|513.83|509.73|513.83|509.73|513.74|509.64|8
1632063360000|2021-09-19 14:56:00|513.82|509.72|513.65|509.55|513.84|509.74|513.65|509.55|17
1632063370000|2021-09-19 14:56:10|513.66|509.56|513.8|509.7|513.8|509.7|513.63|509.53|16
1632063380000|2021-09-19 14:56:20|513.82|509.72|513.85|509.75|513.9|509.8|513.81|509.71|18
1632063390000|2021-09-19 14:56:30|513.86|509.76|513.84|509.74|513.86|509.76|513.81|509.71|11
1632063400000|2021-09-19 14:56:40|513.86|509.76|513.83|509.73|513.89|509.79|513.82|509.72|18
1632063410000|2021-09-19 14:56:50|513.82|509.72|513.85|509.75|513.87|509.77|513.82|509.72|9
1632063420000|2021-09-19 14:57:00|513.84|509.74|513.89|509.79|513.89|509.79|513.83|509.73|7
1632063430000|2021-09-19 14:57:10|513.87|509.77|513.83|509.73|513.88|509.78|513.83|509.73|10
1632063440000|2021-09-19 14:57:20|513.84|509.74|513.73|509.63|513.85|509.75|513.73|509.63|9
1632063450000|2021-09-19 14:57:30|513.7|509.6|513.75|509.65|513.75|509.65|513.66|509.56|13
1632063460000|2021-09-19 14:57:40|513.71|509.61|513.71|509.61|513.72|509.62|513.68|509.58|16
1632063470000|2021-09-19 14:57:50|513.72|509.62|513.71|509.61|513.73|509.63|513.71|509.61|5
1632063480000|2021-09-19 14:58:00|513.7|509.6|513.71|509.61|513.72|509.62|513.7|509.6|4
1632063490000|2021-09-19 14:58:10|513.74|509.64|513.65|509.55|513.79|509.69|513.62|509.52|15
1632063500000|2021-09-19 14:58:20|513.67|509.57|513.63|509.53|513.68|509.58|513.61|509.51|7
1632063510000|2021-09-19 14:58:30|513.62|509.52|513.62|509.52|513.63|509.53|513.58|509.48|13
1632063520000|2021-09-19 14:58:40|513.63|509.53|513.61|509.51|513.63|509.53|513.6|509.5|4
1632063530000|2021-09-19 14:58:50|513.6|509.5|513.61|509.51|513.62|509.52|513.6|509.5|4
1632063540000|2021-09-19 14:59:00|513.6|509.5|513.59|509.49|513.6|509.5|513.59|509.49|2
1632063550000|2021-09-19 14:59:10|513.58|509.48|513.03|508.93|513.59|509.49|513.03|508.93|33
1632063560000|2021-09-19 14:59:20|512.99|508.89|512.85|508.75|513.02|508.92|512.83|508.73|19
1632063570000|2021-09-19 14:59:30|512.83|508.73|512.81|508.71|512.86|508.76|512.81|508.71|9
1632063580000|2021-09-19 14:59:40|512.79|508.69|512.63|508.53|512.79|508.69|512.63|508.53|15
1632063590000|2021-09-19 14:59:50|512.64|508.54|512.64|508.54|512.69|508.59|512.63|508.53|14
1632063600000|2021-09-19 15:00:00|512.65|508.55|512.33|508.23|512.65|508.55|512.26|508.16|20
1632063610000|2021-09-19 15:00:10|512.32|508.22|512.26|508.16|512.34|508.24|512.24|508.14|21
1632063620000|2021-09-19 15:00:20|512.25|508.15|512.18|508.08|512.31|508.21|512.18|508.08|20
1632063630000|2021-09-19 15:00:30|512.17|508.07|512.22|508.12|512.24|508.14|512.15|508.05|18
1632063640000|2021-09-19 15:00:40|512.24|508.14|512.01|507.91|512.26|508.16|512.01|507.91|21
1632063650000|2021-09-19 15:00:50|511.97|507.87|511.78|507.68|511.99|507.89|511.72|507.62|25
1632063660000|2021-09-19 15:01:00|511.77|507.67|511.68|507.58|511.79|507.69|511.68|507.58|26
1632063670000|2021-09-19 15:01:10|511.67|507.57|511.76|507.66|511.76|507.66|511.49|507.39|24
1632063680000|2021-09-19 15:01:20|511.79|507.69|512.1|508|512.11|508.01|511.79|507.69|15
1632063690000|2021-09-19 15:01:30|512.11|508.01|512.17|508.07|512.17|508.07|512.11|508.01|7
1632063700000|2021-09-19 15:01:40|512.16|508.06|511.99|507.89|512.17|508.07|511.91|507.81|15
1632063710000|2021-09-19 15:01:50|511.98|507.88|512.09|507.99|512.1|508|511.98|507.88|15
1632063720000|2021-09-19 15:02:00|512.08|507.98|512.13|508.03|512.14|508.04|512.08|507.98|6
1632063730000|2021-09-19 15:02:10|512.15|508.05|512.18|508.08|512.18|508.08|512.15|508.05|12
1632063740000|2021-09-19 15:02:20|512.15|508.05|512.15|508.05|512.15|508.05|512.15|508.05|1
1632063750000|2021-09-19 15:02:30|512.2|508.1|512.23|508.13|512.23|508.13|512.2|508.1|5
1632063760000|2021-09-19 15:02:40|512.21|508.11|512.21|508.11|512.21|508.11|512.21|508.11|1
1632063770000|2021-09-19 15:02:50|512.22|508.12|512.23|508.13|512.23|508.13|512.21|508.11|8
1632063780000|2021-09-19 15:03:00|512.24|508.14|512.24|508.14|512.26|508.16|512.23|508.13|13
1632063790000|2021-09-19 15:03:10|512.27|508.17|512.29|508.19|512.29|508.19|512.26|508.16|9
1632063800000|2021-09-19 15:03:20|512.3|508.2|512.24|508.14|512.33|508.23|512.23|508.13|15
1632063810000|2021-09-19 15:03:30|512.25|508.15|512.25|508.15|512.28|508.18|512.23|508.13|14
1632063820000|2021-09-19 15:03:40|512.24|508.14|512.3|508.2|512.3|508.2|512.22|508.12|13
1632063840000|2021-09-19 15:04:00|512.29|508.19|512.3|508.2|512.31|508.21|512.29|508.19|10
1632063850000|2021-09-19 15:04:10|512.28|508.18|512.37|508.27|512.37|508.27|512.28|508.18|13
1632063860000|2021-09-19 15:04:20|512.36|508.26|512.38|508.28|512.38|508.28|512.34|508.24|11
1632063870000|2021-09-19 15:04:30|512.35|508.25|512.34|508.24|512.39|508.29|512.32|508.22|20
1632063880000|2021-09-19 15:04:40|512.33|508.23|512.15|508.05|512.36|508.26|512.14|508.04|21
1632063890000|2021-09-19 15:04:50|512.09|507.99|512.11|508.01|512.13|508.03|511.95|507.85|17
1632063900000|2021-09-19 15:05:00|512.13|508.03|512.17|508.07|512.17|508.07|512.13|508.03|15
1632063910000|2021-09-19 15:05:10|512.19|508.09|512.2|508.1|512.21|508.11|512.15|508.05|16
1632063920000|2021-09-19 15:05:20|512.21|508.11|512.46|508.36|512.46|508.36|512.21|508.11|12
1632063930000|2021-09-19 15:05:30|512.47|508.37|512.81|508.71|512.81|508.71|512.47|508.37|18
1632063940000|2021-09-19 15:05:40|512.82|508.72|513.04|508.94|513.04|508.94|512.82|508.72|21
1632063950000|2021-09-19 15:05:50|513.05|508.95|512.99|508.89|513.08|508.98|512.99|508.89|16
1632063960000|2021-09-19 15:06:00|513.01|508.91|513.01|508.91|513.02|508.92|513.01|508.91|5
1632063970000|2021-09-19 15:06:10|513.02|508.92|513.01|508.91|513.04|508.94|513|508.9|9
1632063980000|2021-09-19 15:06:20|513|508.9|513.03|508.93|513.03|508.93|512.99|508.89|10
1632063990000|2021-09-19 15:06:30|513.02|508.92|513.03|508.93|513.04|508.94|513.01|508.91|13
1632064000000|2021-09-19 15:06:40|513.13|509.03|513.19|509.09|513.19|509.09|513.13|509.03|13
1632064010000|2021-09-19 15:06:50|513.2|509.1|513.32|509.22|513.32|509.22|513.2|509.1|10
1632064020000|2021-09-19 15:07:00|513.31|509.21|513.33|509.23|513.33|509.23|513.31|509.21|5
1632064030000|2021-09-19 15:07:10|513.32|509.22|513.32|509.22|513.32|509.22|513.32|509.22|1
1632064040000|2021-09-19 15:07:20|513.34|509.24|513.02|508.92|513.34|509.24|513.02|508.92|15
1632064050000|2021-09-19 15:07:30|513.01|508.91|512.85|508.75|513.05|508.95|512.85|508.75|14
1632064060000|2021-09-19 15:07:40|512.84|508.74|512.67|508.57|512.86|508.76|512.67|508.57|11
1632064070000|2021-09-19 15:07:50|512.7|508.6|512.73|508.63|512.73|508.63|512.7|508.6|6
1632064080000|2021-09-19 15:08:00|512.72|508.62|512.71|508.61|512.73|508.63|512.66|508.56|13
1632064090000|2021-09-19 15:08:10|512.72|508.62|512.79|508.69|512.81|508.71|512.71|508.61|16
1632064100000|2021-09-19 15:08:20|512.8|508.7|512.76|508.66|512.81|508.71|512.76|508.66|14
1632064110000|2021-09-19 15:08:30|512.77|508.67|512.75|508.65|512.8|508.7|512.74|508.64|16
1632064120000|2021-09-19 15:08:40|512.74|508.64|512.76|508.66|512.82|508.72|512.74|508.64|13
1632064130000|2021-09-19 15:08:50|512.79|508.69|512.72|508.62|512.8|508.7|512.7|508.6|11
1632064140000|2021-09-19 15:09:00|512.7|508.6|512.42|508.32|512.7|508.6|512.41|508.31|12
1632064150000|2021-09-19 15:09:10|512.44|508.34|512.41|508.31|512.48|508.38|512.41|508.31|5
1632064160000|2021-09-19 15:09:20|512.42|508.32|512.42|508.32|512.42|508.32|512.41|508.31|3
1632064170000|2021-09-19 15:09:30|512.4|508.3|512.4|508.3|512.42|508.32|512.4|508.3|5
1632064180000|2021-09-19 15:09:40|512.39|508.29|512.24|508.14|512.4|508.3|512.24|508.14|10
1632064190000|2021-09-19 15:09:50|512.25|508.15|512.07|507.97|512.25|508.15|512.07|507.97|9
1632064200000|2021-09-19 15:10:00|512.06|507.96|511.92|507.82|512.06|507.96|511.92|507.82|13
1632064210000|2021-09-19 15:10:10|511.93|507.83|511.93|507.83|511.94|507.84|511.93|507.83|3
1632064220000|2021-09-19 15:10:20|511.95|507.85|512.04|507.94|512.23|508.13|511.95|507.85|20
1632064230000|2021-09-19 15:10:30|512.05|507.95|512.04|507.94|512.06|507.96|512.03|507.93|8
1632064240000|2021-09-19 15:10:40|512.08|507.98|512.07|507.97|512.1|508|512.07|507.97|7
1632064250000|2021-09-19 15:10:50|512.06|507.96|512.09|507.99|512.09|507.99|512.04|507.94|7
1632064260000|2021-09-19 15:11:00|512.1|508|512|507.9|512.1|508|511.99|507.89|6
1632064270000|2021-09-19 15:11:10|511.98|507.88|512.04|507.94|512.04|507.94|511.98|507.88|12
1632064280000|2021-09-19 15:11:20|512.05|507.95|512.07|507.97|512.08|507.98|512.05|507.95|7
1632064290000|2021-09-19 15:11:30|512.08|507.98|512.15|508.05|512.16|508.06|512.08|507.98|13
1632064300000|2021-09-19 15:11:40|512.11|508.01|512.04|507.94|512.18|508.08|511.99|507.89|19
1632064310000|2021-09-19 15:11:50|512.02|507.92|512.04|507.94|512.04|507.94|512.01|507.91|4
1632064320000|2021-09-19 15:12:00|512.03|507.93|512.08|507.98|512.08|507.98|512.03|507.93|15
1632064330000|2021-09-19 15:12:10|512.05|507.95|512.08|507.98|512.08|507.98|512.03|507.93|15
1632064340000|2021-09-19 15:12:20|512.07|507.97|512.06|507.96|512.09|507.99|512.04|507.94|17
1632064350000|2021-09-19 15:12:30|512.08|507.98|512.11|508.01|512.11|508.01|512.03|507.93|14
1632064360000|2021-09-19 15:12:40|512.1|508|512.28|508.18|512.29|508.19|512.08|507.98|19
1632064370000|2021-09-19 15:12:50|512.29|508.19|512.16|508.06|512.29|508.19|512.16|508.06|12
1632064380000|2021-09-19 15:13:00|512.15|508.05|512.07|507.97|512.15|508.05|512.07|507.97|13
1632064390000|2021-09-19 15:13:10|512.06|507.96|512.08|507.98|512.09|507.99|512.06|507.96|9
1632064400000|2021-09-19 15:13:20|512.09|507.99|511.98|507.88|512.09|507.99|511.98|507.88|19
1632064410000|2021-09-19 15:13:30|512.02|507.92|512.01|507.91|512.04|507.94|511.99|507.89|12
1632064420000|2021-09-19 15:13:40|511.98|507.88|511.69|507.59|512.01|507.91|511.69|507.59|14
1632064430000|2021-09-19 15:13:50|511.68|507.58|511.5|507.4|511.68|507.58|511.5|507.4|16
1632064440000|2021-09-19 15:14:00|511.49|507.39|511.41|507.31|511.51|507.41|511.41|507.31|17
1632064450000|2021-09-19 15:14:10|511.42|507.32|511.4|507.3|511.42|507.32|511.4|507.3|7
1632064460000|2021-09-19 15:14:20|511.42|507.32|511.07|506.97|511.42|507.32|511.07|506.97|17
1632064470000|2021-09-19 15:14:30|511.04|506.94|511.16|507.06|511.17|507.07|510.96|506.86|18
1632064480000|2021-09-19 15:14:40|511.17|507.07|511.22|507.12|511.24|507.14|511.17|507.07|14
1632064490000|2021-09-19 15:14:50|511.21|507.11|511.04|506.94|511.22|507.12|511.04|506.94|18
1632064500000|2021-09-19 15:15:00|511.05|506.95|511.03|506.93|511.09|506.99|511|506.9|12
1632064510000|2021-09-19 15:15:10|511.06|506.96|511.47|507.37|511.47|507.37|511.06|506.96|25
1632064520000|2021-09-19 15:15:20|511.48|507.38|511.51|507.41|511.59|507.49|511.48|507.38|14
1632064530000|2021-09-19 15:15:30|511.48|507.38|511.5|507.4|511.5|507.4|511.48|507.38|9
1632064540000|2021-09-19 15:15:40|511.52|507.42|511.63|507.53|511.63|507.53|511.51|507.41|22
1632064550000|2021-09-19 15:15:50|511.65|507.55|512.12|508.02|512.12|508.02|511.64|507.54|19
1632064560000|2021-09-19 15:16:00|512.13|508.03|512.2|508.1|512.22|508.12|512.13|508.03|13
1632064570000|2021-09-19 15:16:10|512.16|508.06|512.13|508.03|512.17|508.07|512.09|507.99|20
1632064580000|2021-09-19 15:16:20|512.16|508.06|512.16|508.06|512.17|508.07|512.13|508.03|12
1632064590000|2021-09-19 15:16:30|512.15|508.05|512.36|508.26|512.36|508.26|512.11|508.01|21
1632064600000|2021-09-19 15:16:40|512.4|508.3|512.32|508.22|512.44|508.34|512.32|508.22|11
1632064610000|2021-09-19 15:16:50|512.26|508.16|512.41|508.31|512.42|508.32|512.25|508.15|17
1632064620000|2021-09-19 15:17:00|512.43|508.33|512.51|508.41|512.58|508.48|512.41|508.31|19
1632064630000|2021-09-19 15:17:10|512.5|508.4|512.54|508.44|512.54|508.44|512.5|508.4|11
1632064640000|2021-09-19 15:17:20|512.52|508.42|512.5|508.4|512.54|508.44|512.48|508.38|18
1632064650000|2021-09-19 15:17:30|512.49|508.39|512.51|508.41|512.53|508.43|512.45|508.35|14
1632064660000|2021-09-19 15:17:40|512.47|508.37|512.52|508.42|512.54|508.44|512.47|508.37|14
1632064670000|2021-09-19 15:17:50|512.49|508.39|512.52|508.42|512.53|508.43|512.47|508.37|13
1632064680000|2021-09-19 15:18:00|512.53|508.43|512.57|508.47|512.57|508.47|512.53|508.43|10
1632064690000|2021-09-19 15:18:10|512.59|508.49|512.6|508.5|512.61|508.51|512.55|508.45|12
1632064700000|2021-09-19 15:18:20|512.61|508.51|512.53|508.43|512.61|508.51|512.52|508.42|15
1632064710000|2021-09-19 15:18:30|512.54|508.44|512.65|508.55|512.66|508.56|512.54|508.44|15
1632064720000|2021-09-19 15:18:40|512.8|508.7|512.8|508.7|512.81|508.71|512.79|508.69|17
1632064730000|2021-09-19 15:18:50|512.81|508.71|512.69|508.59|512.81|508.71|512.67|508.57|16
1632064740000|2021-09-19 15:19:00|512.65|508.55|512.52|508.42|512.65|508.55|512.52|508.42|19
1632064750000|2021-09-19 15:19:10|512.55|508.45|512.5|508.4|512.58|508.48|512.5|508.4|11
1632064760000|2021-09-19 15:19:20|512.49|508.39|512.26|508.16|512.5|508.4|512.26|508.16|18
1632064770000|2021-09-19 15:19:30|512.24|508.14|512.28|508.18|512.29|508.19|512.24|508.14|16
1632064780000|2021-09-19 15:19:40|512.29|508.19|512.46|508.36|512.46|508.36|512.29|508.19|10
1632064790000|2021-09-19 15:19:50|512.43|508.33|512.39|508.29|512.47|508.37|512.39|508.29|9
1632064800000|2021-09-19 15:20:00|512.4|508.3|512.49|508.39|512.49|508.39|512.4|508.3|12
1632064810000|2021-09-19 15:20:10|512.48|508.38|512.51|508.41|512.56|508.46|512.48|508.38|7
1632064820000|2021-09-19 15:20:20|512.5|508.4|512.59|508.49|512.6|508.5|512.48|508.38|15
1632064830000|2021-09-19 15:20:30|512.65|508.55|512.88|508.78|512.9|508.8|512.64|508.54|20
1632064840000|2021-09-19 15:20:40|512.9|508.8|512.95|508.85|512.95|508.85|512.9|508.8|6
1632064850000|2021-09-19 15:20:50|512.92|508.82|513.09|508.99|513.1|509|512.92|508.82|20
1632064860000|2021-09-19 15:21:00|513.1|509|513.17|509.07|513.19|509.09|513.1|509|15
1632064870000|2021-09-19 15:21:10|513.18|509.08|513.18|509.08|513.19|509.09|513.13|509.03|11
1632064880000|2021-09-19 15:21:20|513.19|509.09|513.22|509.12|513.24|509.14|513.18|509.08|21
1632064890000|2021-09-19 15:21:30|513.23|509.13|513.19|509.09|513.27|509.17|513.19|509.09|14
1632064900000|2021-09-19 15:21:40|513.17|509.07|512.95|508.85|513.17|509.07|512.9|508.8|20
1632064910000|2021-09-19 15:21:50|512.99|508.89|512.85|508.75|513.01|508.91|512.84|508.74|15
1632064920000|2021-09-19 15:22:00|512.84|508.74|512.81|508.71|512.85|508.75|512.79|508.69|17
1632064930000|2021-09-19 15:22:10|512.82|508.72|512.59|508.49|512.82|508.72|512.58|508.48|20
1632064940000|2021-09-19 15:22:20|512.61|508.51|512.55|508.45|512.65|508.55|512.54|508.44|13
1632064950000|2021-09-19 15:22:30|512.56|508.46|512.56|508.46|512.57|508.47|512.55|508.45|9
1632064960000|2021-09-19 15:22:40|512.55|508.45|512.58|508.48|512.58|508.48|512.53|508.43|10
1632064970000|2021-09-19 15:22:50|512.6|508.5|512.56|508.46|512.6|508.5|512.55|508.45|10
1632064980000|2021-09-19 15:23:00|512.57|508.47|512.56|508.46|512.57|508.47|512.55|508.45|10
1632064990000|2021-09-19 15:23:10|512.59|508.49|512.6|508.5|512.61|508.51|512.59|508.49|6
1632065000000|2021-09-19 15:23:20|512.61|508.51|512.62|508.52|512.62|508.52|512.58|508.48|9
1632065010000|2021-09-19 15:23:30|512.61|508.51|512.55|508.45|512.62|508.52|512.55|508.45|14
1632065020000|2021-09-19 15:23:40|512.56|508.46|512.55|508.45|512.57|508.47|512.55|508.45|16
1632065030000|2021-09-19 15:23:50|512.56|508.46|512.68|508.58|512.68|508.58|512.55|508.45|12
1632065040000|2021-09-19 15:24:00|512.69|508.59|512.31|508.21|512.69|508.59|512.27|508.17|17
1632065050000|2021-09-19 15:24:10|512.3|508.2|512.21|508.11|512.31|508.21|512.18|508.08|11
1632065060000|2021-09-19 15:24:20|512.23|508.13|511.92|507.82|512.23|508.13|511.9|507.8|16
1632065070000|2021-09-19 15:24:30|511.9|507.8|511.89|507.79|511.91|507.81|511.89|507.79|8
1632065080000|2021-09-19 15:24:40|511.9|507.8|511.82|507.72|511.9|507.8|511.8|507.7|5
1632065090000|2021-09-19 15:24:50|511.79|507.69|511.83|507.73|511.84|507.74|511.79|507.69|8
1632065100000|2021-09-19 15:25:00|511.81|507.71|511.93|507.83|512.01|507.91|511.81|507.71|25
1632065110000|2021-09-19 15:25:10|511.91|507.81|512.01|507.91|512.01|507.91|511.89|507.79|18
1632065120000|2021-09-19 15:25:20|512.02|507.92|512.19|508.09|512.19|508.09|512.02|507.92|9
1632065130000|2021-09-19 15:25:30|512.21|508.11|512.26|508.16|512.27|508.17|512.21|508.11|10
1632065140000|2021-09-19 15:25:40|512.29|508.19|512.48|508.38|512.61|508.51|512.28|508.18|20
1632065150000|2021-09-19 15:25:50|512.46|508.36|512.57|508.47|512.58|508.48|512.45|508.35|15
1632065160000|2021-09-19 15:26:00|512.52|508.42|512.51|508.41|512.52|508.42|512.49|508.39|9
1632065170000|2021-09-19 15:26:10|512.5|508.4|512.51|508.41|512.51|508.41|512.5|508.4|2
1632065180000|2021-09-19 15:26:20|512.5|508.4|512.52|508.42|512.55|508.45|512.5|508.4|8
1632065190000|2021-09-19 15:26:30|512.53|508.43|512.49|508.39|512.53|508.43|512.49|508.39|4
1632065200000|2021-09-19 15:26:40|512.5|508.4|512.44|508.34|512.5|508.4|512.4|508.3|15
1632065210000|2021-09-19 15:26:50|512.45|508.35|512.46|508.36|512.48|508.38|512.43|508.33|21
1632065220000|2021-09-19 15:27:00|512.45|508.35|512.5|508.4|512.51|508.41|512.43|508.33|18
1632065230000|2021-09-19 15:27:10|512.49|508.39|512.5|508.4|512.51|508.41|512.49|508.39|14
1632065240000|2021-09-19 15:27:20|512.49|508.39|512.48|508.38|512.52|508.42|512.48|508.38|6
1632065250000|2021-09-19 15:27:30|512.46|508.36|512.49|508.39|512.49|508.39|512.46|508.36|9
1632065260000|2021-09-19 15:27:40|512.48|508.38|512.51|508.41|512.52|508.42|512.48|508.38|8
1632065270000|2021-09-19 15:27:50|512.52|508.42|512.69|508.59|512.69|508.59|512.52|508.42|25
1632065280000|2021-09-19 15:28:00|512.7|508.6|512.67|508.57|512.7|508.6|512.67|508.57|7
1632065290000|2021-09-19 15:28:10|512.68|508.58|512.69|508.59|512.7|508.6|512.68|508.58|6
1632065300000|2021-09-19 15:28:20|512.7|508.6|512.7|508.6|512.72|508.62|512.66|508.56|15
1632065310000|2021-09-19 15:28:30|512.72|508.62|512.73|508.63|512.75|508.65|512.7|508.6|7
1632065320000|2021-09-19 15:28:40|512.75|508.65|512.6|508.5|512.75|508.65|512.59|508.49|10
1632065330000|2021-09-19 15:28:50|512.61|508.51|512.65|508.55|512.66|508.56|512.61|508.51|5
1632065340000|2021-09-19 15:29:00|512.66|508.56|512.69|508.59|512.7|508.6|512.65|508.55|7
1632065350000|2021-09-19 15:29:10|512.74|508.64|512.73|508.63|512.75|508.65|512.73|508.63|11
1632065360000|2021-09-19 15:29:20|512.76|508.66|512.93|508.83|512.93|508.83|512.76|508.66|21
1632065370000|2021-09-19 15:29:30|512.92|508.82|513.05|508.95|513.08|508.98|512.91|508.81|14
1632065380000|2021-09-19 15:29:40|513.03|508.93|512.91|508.81|513.03|508.93|512.91|508.81|7
1632065390000|2021-09-19 15:29:50|512.93|508.83|512.94|508.84|512.95|508.85|512.93|508.83|10
1632065400000|2021-09-19 15:30:00|512.9|508.8|512.87|508.77|512.91|508.81|512.87|508.77|15
1632065410000|2021-09-19 15:30:10|512.88|508.78|512.87|508.77|512.9|508.8|512.87|508.77|4
1632065420000|2021-09-19 15:30:20|512.88|508.78|512.88|508.78|512.89|508.79|512.85|508.75|14
1632065430000|2021-09-19 15:30:30|512.89|508.79|512.93|508.83|512.94|508.84|512.86|508.76|16
1632065440000|2021-09-19 15:30:40|512.92|508.82|512.91|508.81|512.92|508.82|512.91|508.81|4
1632065450000|2021-09-19 15:30:50|512.9|508.8|512.9|508.8|512.9|508.8|512.9|508.8|1
1632065460000|2021-09-19 15:31:00|512.91|508.81|512.93|508.83|512.95|508.85|512.89|508.79|18
1632065470000|2021-09-19 15:31:10|512.91|508.81|512.97|508.87|512.97|508.87|512.91|508.81|9
1632065480000|2021-09-19 15:31:20|512.99|508.89|513.1|509|513.11|509.01|512.99|508.89|13
1632065490000|2021-09-19 15:31:30|513.14|509.04|512.87|508.77|513.18|509.08|512.87|508.77|20
1632065500000|2021-09-19 15:31:40|512.85|508.75|512.87|508.77|512.95|508.85|512.85|508.75|10
1632065510000|2021-09-19 15:31:50|512.91|508.81|512.9|508.8|512.91|508.81|512.88|508.78|3
1632065520000|2021-09-19 15:32:00|512.89|508.79|512.74|508.64|512.89|508.79|512.74|508.64|11
1632065530000|2021-09-19 15:32:10|512.73|508.63|512.78|508.68|512.79|508.69|512.73|508.63|11
1632065540000|2021-09-19 15:32:20|512.79|508.69|512.77|508.67|512.79|508.69|512.75|508.65|5
1632065550000|2021-09-19 15:32:30|512.78|508.68|512.71|508.61|512.78|508.68|512.7|508.6|9
1632065560000|2021-09-19 15:32:40|512.68|508.58|512.62|508.52|512.68|508.58|512.62|508.52|6
1632065570000|2021-09-19 15:32:50|512.61|508.51|512.6|508.5|512.61|508.51|512.6|508.5|2
1632065580000|2021-09-19 15:33:00|512.59|508.49|512.35|508.25|512.59|508.49|512.35|508.25|9
1632065590000|2021-09-19 15:33:10|512.34|508.24|512.21|508.11|512.34|508.24|512.21|508.11|9
1632065600000|2021-09-19 15:33:20|512.17|508.07|512.11|508.01|512.17|508.07|512.11|508.01|10
1632065610000|2021-09-19 15:33:30|512.12|508.02|512.17|508.07|512.18|508.08|512.09|507.99|10
1632065620000|2021-09-19 15:33:40|512.16|508.06|512.16|508.06|512.19|508.09|512.16|508.06|3
1632065630000|2021-09-19 15:33:50|512.15|508.05|512.18|508.08|512.2|508.1|512.15|508.05|9
1632065640000|2021-09-19 15:34:00|512.15|508.05|512.15|508.05|512.15|508.05|512.12|508.02|6
1632065650000|2021-09-19 15:34:10|512.14|508.04|512.15|508.05|512.15|508.05|512.14|508.04|4
1632065660000|2021-09-19 15:34:20|512.16|508.06|512.18|508.08|512.19|508.09|512.16|508.06|12
1632065670000|2021-09-19 15:34:30|512.17|508.07|512.21|508.11|512.22|508.12|512.17|508.07|10
1632065680000|2021-09-19 15:34:40|512.2|508.1|512.13|508.03|512.21|508.11|512.13|508.03|10
1632065690000|2021-09-19 15:34:50|512.12|508.02|511.91|507.81|512.12|508.02|511.91|507.81|11
1632065700000|2021-09-19 15:35:00|511.92|507.82|512.05|507.95|512.09|507.99|511.87|507.77|23
1632065710000|2021-09-19 15:35:10|512.06|507.96|512.19|508.09|512.2|508.1|512.06|507.96|11
1632065720000|2021-09-19 15:35:20|512.2|508.1|512.21|508.11|512.22|508.12|512.19|508.09|7
1632065730000|2021-09-19 15:35:30|512.2|508.1|512.19|508.09|512.22|508.12|512.19|508.09|8
1632065740000|2021-09-19 15:35:40|512.13|508.03|512.14|508.04|512.15|508.05|512.06|507.96|11
1632065750000|2021-09-19 15:35:50|512.12|508.02|512.18|508.08|512.21|508.11|512.12|508.02|11
1632065760000|2021-09-19 15:36:00|512.19|508.09|512.28|508.18|512.28|508.18|512.19|508.09|6
1632065770000|2021-09-19 15:36:10|512.27|508.17|512.31|508.21|512.31|508.21|512.27|508.17|9
1632065780000|2021-09-19 15:36:20|512.32|508.22|512.49|508.39|512.53|508.43|512.32|508.22|16
1632065790000|2021-09-19 15:36:30|512.51|508.41|512.53|508.43|512.53|508.43|512.5|508.4|7
1632065800000|2021-09-19 15:36:40|512.52|508.42|512.57|508.47|512.57|508.47|512.51|508.41|8
1632065810000|2021-09-19 15:36:50|512.58|508.48|512.62|508.52|512.63|508.53|512.58|508.48|5
1632065820000|2021-09-19 15:37:00|512.63|508.53|512.66|508.56|512.66|508.56|512.6|508.5|8
1632065830000|2021-09-19 15:37:10|512.65|508.55|512.66|508.56|512.7|508.6|512.65|508.55|8
1632065840000|2021-09-19 15:37:20|512.65|508.55|512.71|508.61|512.71|508.61|512.65|508.55|12
1632065850000|2021-09-19 15:37:30|512.72|508.62|512.62|508.52|512.73|508.63|512.62|508.52|22
1632065860000|2021-09-19 15:37:40|512.59|508.49|512.54|508.44|512.59|508.49|512.53|508.43|9
1632065870000|2021-09-19 15:37:50|512.55|508.45|512.57|508.47|512.59|508.49|512.54|508.44|7
1632065880000|2021-09-19 15:38:00|512.55|508.45|512.89|508.79|512.89|508.79|512.55|508.45|18
1632065890000|2021-09-19 15:38:10|512.9|508.8|513.02|508.92|513.03|508.93|512.9|508.8|19
1632065900000|2021-09-19 15:38:20|513.03|508.93|513.2|509.1|513.2|509.1|513.03|508.93|25
1632065910000|2021-09-19 15:38:30|513.19|509.09|513.2|509.1|513.2|509.1|513.15|509.05|17
1632065920000|2021-09-19 15:38:40|513.17|509.07|513.15|509.05|513.18|509.08|513.13|509.03|7
1632065930000|2021-09-19 15:38:50|513.14|509.04|513.17|509.07|513.18|509.08|513.13|509.03|16
1632065940000|2021-09-19 15:39:00|513.18|509.08|513.77|509.67|514.07|509.97|513.17|509.07|23
1632065950000|2021-09-19 15:39:10|513.79|509.69|513.75|509.65|514.06|509.96|513.7|509.6|27
1632065960000|2021-09-19 15:39:20|513.73|509.63|513.77|509.67|513.88|509.78|513.73|509.63|29
1632065970000|2021-09-19 15:39:30|513.76|509.66|513.83|509.73|513.83|509.73|513.72|509.62|13
1632065980000|2021-09-19 15:39:40|513.82|509.72|513.82|509.72|513.83|509.73|513.82|509.72|3
1632065990000|2021-09-19 15:39:50|513.83|509.73|514.03|509.93|514.03|509.93|513.82|509.72|17
1632066000000|2021-09-19 15:40:00|514.04|509.94|514.07|509.97|514.11|510.01|514.04|509.94|20
1632066010000|2021-09-19 15:40:10|514.06|509.96|514.1|510|514.14|510.04|514.06|509.96|16
1632066020000|2021-09-19 15:40:20|514.08|509.98|514.29|510.19|514.33|510.23|514.06|509.96|28
1632066030000|2021-09-19 15:40:30|514.3|510.2|514.62|510.52|514.63|510.53|514.28|510.18|26
1632066040000|2021-09-19 15:40:40|514.63|510.53|514.74|510.64|514.75|510.65|514.61|510.51|22
1632066050000|2021-09-19 15:40:50|514.75|510.65|514.89|510.79|514.89|510.79|514.75|510.65|23
1632066060000|2021-09-19 15:41:00|514.85|510.75|514.86|510.76|514.86|510.76|514.79|510.69|14
1632066070000|2021-09-19 15:41:10|514.85|510.75|515.14|511.04|515.14|511.04|514.85|510.75|23
1632066080000|2021-09-19 15:41:20|515.18|511.08|515.06|510.96|515.18|511.08|515.06|510.96|18
1632066090000|2021-09-19 15:41:30|515.08|510.98|515.11|511.01|515.14|511.04|515.07|510.97|15
1632066100000|2021-09-19 15:41:40|515.09|510.99|514.97|510.87|515.09|510.99|514.97|510.87|12
1632066110000|2021-09-19 15:41:50|514.96|510.86|515.03|510.93|515.04|510.94|514.96|510.86|16
1632066120000|2021-09-19 15:42:00|515.04|510.94|515.03|510.93|515.07|510.97|515.02|510.92|19
1632066130000|2021-09-19 15:42:10|515.04|510.94|515.04|510.94|515.09|510.99|515.03|510.93|14
1632066140000|2021-09-19 15:42:20|515.02|510.92|514.96|510.86|515.02|510.92|514.89|510.79|16
1632066150000|2021-09-19 15:42:30|514.95|510.85|514.88|510.78|514.97|510.87|514.88|510.78|8
1632066160000|2021-09-19 15:42:40|514.87|510.77|514.86|510.76|514.89|510.79|514.86|510.76|12
1632066170000|2021-09-19 15:42:50|514.91|510.81|515.11|511.01|515.23|511.13|514.91|510.81|26
1632066180000|2021-09-19 15:43:00|515.12|511.02|515.15|511.05|515.15|511.05|515.05|510.95|24
1632066190000|2021-09-19 15:43:10|515.12|511.02|514.87|510.77|515.12|511.02|514.83|510.73|19
1632066200000|2021-09-19 15:43:20|514.86|510.76|514.72|510.62|514.86|510.76|514.68|510.58|18
1632066210000|2021-09-19 15:43:30|514.71|510.61|514.69|510.59|514.76|510.66|514.69|510.59|15
1632066220000|2021-09-19 15:43:40|514.7|510.6|514.55|510.45|514.72|510.62|514.53|510.43|24
1632066230000|2021-09-19 15:43:50|514.56|510.46|514.54|510.44|514.57|510.47|514.46|510.36|28
1632066240000|2021-09-19 15:44:00|514.53|510.43|514.54|510.44|514.57|510.47|514.53|510.43|13
1632066250000|2021-09-19 15:44:10|514.51|510.41|514.51|510.41|514.54|510.44|514.51|510.41|12
1632066260000|2021-09-19 15:44:20|514.52|510.42|514.5|510.4|514.52|510.42|514.5|510.4|6
1632066270000|2021-09-19 15:44:30|514.49|510.39|514.33|510.23|514.49|510.39|514.33|510.23|7
1632066280000|2021-09-19 15:44:40|514.35|510.25|514.18|510.08|514.35|510.25|514.17|510.07|16
1632066290000|2021-09-19 15:44:50|514.15|510.05|513.97|509.87|514.19|510.09|513.97|509.87|14
1632066300000|2021-09-19 15:45:00|513.98|509.88|513.94|509.84|513.98|509.88|513.84|509.74|28
1632066310000|2021-09-19 15:45:10|513.93|509.83|514.09|509.99|514.1|510|513.93|509.83|22
1632066320000|2021-09-19 15:45:20|514.08|509.98|514.24|510.14|514.3|510.2|514.08|509.98|25
1632066330000|2021-09-19 15:45:30|514.25|510.15|514.28|510.18|514.29|510.19|514.25|510.15|11
1632066340000|2021-09-19 15:45:40|514.27|510.17|514.12|510.02|514.27|510.17|514.12|510.02|10
1632066350000|2021-09-19 15:45:50|514.11|510.01|514.1|510|514.11|510.01|514.08|509.98|4
1632066360000|2021-09-19 15:46:00|514.09|509.99|514.01|509.91|514.1|510|514.01|509.91|8
1632066370000|2021-09-19 15:46:10|514.02|509.92|514|509.9|514.02|509.92|513.99|509.89|7
1632066380000|2021-09-19 15:46:20|514.02|509.92|514|509.9|514.02|509.92|514|509.9|5
1632066390000|2021-09-19 15:46:30|513.99|509.89|513.92|509.82|514|509.9|513.92|509.82|7
1632066400000|2021-09-19 15:46:40|513.89|509.79|513.6|509.5|513.89|509.79|513.6|509.5|24
1632066410000|2021-09-19 15:46:50|513.59|509.49|513.44|509.34|513.59|509.49|513.4|509.3|19
1632066420000|2021-09-19 15:47:00|513.43|509.33|513.46|509.36|513.46|509.36|513.41|509.31|10
1632066430000|2021-09-19 15:47:10|513.45|509.35|513.4|509.3|513.45|509.35|513.4|509.3|6
1632066440000|2021-09-19 15:47:20|513.39|509.29|513.41|509.31|513.41|509.31|513.39|509.29|5
1632066450000|2021-09-19 15:47:30|513.4|509.3|513.4|509.3|513.45|509.35|513.4|509.3|15
1632066460000|2021-09-19 15:47:40|513.41|509.31|513.27|509.17|513.41|509.31|513.27|509.17|8
1632066470000|2021-09-19 15:47:50|513.26|509.16|513.15|509.05|513.27|509.17|513.14|509.04|19
1632066480000|2021-09-19 15:48:00|513.18|509.08|513.23|509.13|513.29|509.19|513.18|509.08|17
1632066490000|2021-09-19 15:48:10|513.22|509.12|513.2|509.1|513.22|509.12|513.2|509.1|9
1632066500000|2021-09-19 15:48:20|513.19|509.09|513.2|509.1|513.24|509.14|513.19|509.09|6
1632066510000|2021-09-19 15:48:30|513.18|509.08|512.9|508.8|513.18|509.08|512.88|508.78|16
1632066520000|2021-09-19 15:48:40|512.96|508.86|512.92|508.82|512.96|508.86|512.89|508.79|15
1632066530000|2021-09-19 15:48:50|512.93|508.83|512.84|508.74|512.93|508.83|512.82|508.72|11
1632066540000|2021-09-19 15:49:00|512.82|508.72|512.91|508.81|512.93|508.83|512.82|508.72|22
1632066550000|2021-09-19 15:49:10|512.9|508.8|512.89|508.79|512.91|508.81|512.87|508.77|15
1632066560000|2021-09-19 15:49:20|512.91|508.81|512.89|508.79|512.91|508.81|512.88|508.78|6
1632066570000|2021-09-19 15:49:30|512.88|508.78|512.69|508.59|512.89|508.79|512.67|508.57|17
1632066580000|2021-09-19 15:49:40|512.68|508.58|512.67|508.57|512.68|508.58|512.66|508.56|6
1632066590000|2021-09-19 15:49:50|512.66|508.56|512.7|508.6|512.7|508.6|512.61|508.51|10
1632066600000|2021-09-19 15:50:00|512.68|508.58|512.59|508.49|512.68|508.58|512.59|508.49|14
1632066610000|2021-09-19 15:50:10|512.61|508.51|512.62|508.52|512.67|508.57|512.59|508.49|16
1632066620000|2021-09-19 15:50:20|512.63|508.53|512.69|508.59|512.77|508.67|512.63|508.53|16
1632066630000|2021-09-19 15:50:30|512.7|508.6|512.75|508.65|512.75|508.65|512.69|508.59|10
1632066640000|2021-09-19 15:50:40|512.74|508.64|512.73|508.63|512.75|508.65|512.73|508.63|10
1632066650000|2021-09-19 15:50:50|512.72|508.62|512.73|508.63|512.73|508.63|512.72|508.62|2
1632066660000|2021-09-19 15:51:00|512.72|508.62|512.74|508.64|512.75|508.65|512.72|508.62|8
1632066670000|2021-09-19 15:51:10|512.75|508.65|512.82|508.72|512.83|508.73|512.75|508.65|11
1632066680000|2021-09-19 15:51:20|512.83|508.73|512.85|508.75|512.86|508.76|512.82|508.72|10
1632066690000|2021-09-19 15:51:30|512.86|508.76|512.87|508.77|512.88|508.78|512.86|508.76|5
1632066700000|2021-09-19 15:51:40|512.86|508.76|512.85|508.75|512.89|508.79|512.85|508.75|6
1632066710000|2021-09-19 15:51:50|512.87|508.77|512.85|508.75|512.87|508.77|512.85|508.75|2
1632066720000|2021-09-19 15:52:00|512.84|508.74|512.72|508.62|512.84|508.74|512.71|508.61|9
1632066730000|2021-09-19 15:52:10|512.74|508.64|512.76|508.66|512.76|508.66|512.74|508.64|3
1632066740000|2021-09-19 15:52:20|512.75|508.65|512.71|508.61|512.77|508.67|512.71|508.61|9
1632066750000|2021-09-19 15:52:30|512.72|508.62|512.71|508.61|512.73|508.63|512.68|508.58|20
1632066760000|2021-09-19 15:52:40|512.72|508.62|512.72|508.62|512.74|508.64|512.7|508.6|11
1632066770000|2021-09-19 15:52:50|512.71|508.61|512.74|508.64|512.74|508.64|512.69|508.59|15
1632066780000|2021-09-19 15:53:00|512.75|508.65|512.69|508.59|512.75|508.65|512.69|508.59|10
1632066790000|2021-09-19 15:53:10|512.66|508.56|512.72|508.62|512.72|508.62|512.66|508.56|7
1632066800000|2021-09-19 15:53:20|512.71|508.61|512.71|508.61|512.74|508.64|512.69|508.59|9
1632066810000|2021-09-19 15:53:30|512.67|508.57|512.69|508.59|512.7|508.6|512.67|508.57|5
1632066820000|2021-09-19 15:53:40|512.7|508.6|512.62|508.52|512.7|508.6|512.62|508.52|11
1632066830000|2021-09-19 15:53:50|512.61|508.51|512.5|508.4|512.62|508.52|512.5|508.4|12
1632066840000|2021-09-19 15:54:00|512.52|508.42|512.21|508.11|512.52|508.42|512.2|508.1|14
1632066850000|2021-09-19 15:54:10|512.2|508.1|512.18|508.08|512.21|508.11|512.16|508.06|17
1632066860000|2021-09-19 15:54:20|512.19|508.09|512.33|508.23|512.34|508.24|512.19|508.09|23
1632066870000|2021-09-19 15:54:30|512.32|508.22|512.33|508.23|512.33|508.23|512.32|508.22|10
1632066880000|2021-09-19 15:54:40|512.32|508.22|512.26|508.16|512.32|508.22|512.23|508.13|16
1632066890000|2021-09-19 15:54:50|512.29|508.19|512.29|508.19|512.32|508.22|512.28|508.18|12
1632066900000|2021-09-19 15:55:00|512.31|508.21|512.32|508.22|512.33|508.23|512.3|508.2|5
1632066910000|2021-09-19 15:55:10|512.45|508.35|512.51|508.41|512.52|508.42|512.44|508.34|14
1632066920000|2021-09-19 15:55:20|512.5|508.4|512.59|508.49|512.59|508.49|512.49|508.39|14
1632066930000|2021-09-19 15:55:30|512.58|508.48|512.77|508.67|512.77|508.67|512.58|508.48|22
1632066940000|2021-09-19 15:55:40|512.79|508.69|512.8|508.7|512.8|508.7|512.75|508.65|12
1632066950000|2021-09-19 15:55:50|512.79|508.69|512.79|508.69|512.8|508.7|512.76|508.66|10
1632066960000|2021-09-19 15:56:00|512.77|508.67|512.78|508.68|512.79|508.69|512.77|508.67|8
1632066970000|2021-09-19 15:56:10|512.77|508.67|512.77|508.67|512.8|508.7|512.76|508.66|9
1632066980000|2021-09-19 15:56:20|512.75|508.65|512.52|508.42|512.75|508.65|512.5|508.4|19
1632066990000|2021-09-19 15:56:30|512.51|508.41|512.4|508.3|512.53|508.43|512.39|508.29|16
1632067000000|2021-09-19 15:56:40|512.39|508.29|512.35|508.25|512.39|508.29|512.33|508.23|16
1632067010000|2021-09-19 15:56:50|512.36|508.26|512.32|508.22|512.36|508.26|512.26|508.16|10
1632067020000|2021-09-19 15:57:00|512.31|508.21|512.24|508.14|512.31|508.21|512.23|508.13|20
1632067030000|2021-09-19 15:57:10|512.23|508.13|511.9|507.8|512.23|508.13|511.89|507.79|23
1632067040000|2021-09-19 15:57:20|511.89|507.79|511.34|507.24|511.89|507.79|511.3|507.2|30
1632067050000|2021-09-19 15:57:30|511.33|507.23|511.34|507.24|511.34|507.24|511.31|507.21|8
1632067060000|2021-09-19 15:57:40|511.35|507.25|511.33|507.23|511.37|507.27|511.33|507.23|14
1632067070000|2021-09-19 15:57:50|511.32|507.22|511.42|507.32|511.47|507.37|511.26|507.16|10
1632067080000|2021-09-19 15:58:00|511.43|507.33|511.48|507.38|511.5|507.4|511.42|507.32|10
1632067090000|2021-09-19 15:58:10|511.49|507.39|511.47|507.37|511.51|507.41|511.46|507.36|13
1632067100000|2021-09-19 15:58:20|511.45|507.35|511.49|507.39|511.5|507.4|511.45|507.35|11
1632067110000|2021-09-19 15:58:30|511.48|507.38|511.57|507.47|511.57|507.47|511.48|507.38|10
1632067120000|2021-09-19 15:58:40|511.58|507.48|511.67|507.57|511.67|507.57|511.58|507.48|8
1632067130000|2021-09-19 15:58:50|511.68|507.58|511.55|507.45|511.68|507.58|511.55|507.45|9
1632067140000|2021-09-19 15:59:00|511.57|507.47|511.52|507.42|511.6|507.5|511.52|507.42|20
1632067150000|2021-09-19 15:59:10|511.51|507.41|511.61|507.51|511.64|507.54|511.49|507.39|31
1632067160000|2021-09-19 15:59:20|511.62|507.52|511.33|507.23|511.64|507.54|511.32|507.22|23
1632067170000|2021-09-19 15:59:30|511.32|507.22|511.29|507.19|511.32|507.22|511.27|507.17|8
1632067180000|2021-09-19 15:59:40|511.28|507.18|511.39|507.29|511.43|507.33|511.28|507.18|13
1632067190000|2021-09-19 15:59:50|511.36|507.26|511.39|507.29|511.4|507.3|511.34|507.24|14
1632067200000|2021-09-19 16:00:00|511.4|507.3|511.05|506.95|511.4|507.3|511.04|506.94|20
1632067210000|2021-09-19 16:00:10|511.06|506.96|510.54|506.44|511.11|507.01|510.54|506.44|33
1632067220000|2021-09-19 16:00:20|510.5|506.4|510.98|506.88|510.98|506.88|510.49|506.39|29
1632067230000|2021-09-19 16:00:30|510.99|506.89|511.24|507.14|511.24|507.14|510.97|506.87|17
1632067240000|2021-09-19 16:00:40|511.23|507.13|511.32|507.22|511.32|507.22|511.2|507.1|12
1632067250000|2021-09-19 16:00:50|511.33|507.23|511.51|507.41|511.53|507.43|511.33|507.23|21
1632067260000|2021-09-19 16:01:00|511.52|507.42|511.38|507.28|511.56|507.46|511.37|507.27|19
1632067270000|2021-09-19 16:01:10|511.39|507.29|511.57|507.47|511.57|507.47|511.39|507.29|14
1632067280000|2021-09-19 16:01:20|511.59|507.49|511.61|507.51|511.61|507.51|511.56|507.46|7
1632067290000|2021-09-19 16:01:30|511.6|507.5|511.59|507.49|511.63|507.53|511.56|507.46|16
1632067300000|2021-09-19 16:01:40|511.58|507.48|511.63|507.53|511.66|507.56|511.58|507.48|17
1632067310000|2021-09-19 16:01:50|511.64|507.54|512.23|508.13|512.23|508.13|511.56|507.46|19
1632067320000|2021-09-19 16:02:00|512.2|508.1|512.75|508.65|512.75|508.65|512.2|508.1|27
1632067330000|2021-09-19 16:02:10|512.74|508.64|512.54|508.44|512.79|508.69|512.51|508.41|20
1632067340000|2021-09-19 16:02:20|512.53|508.43|512.44|508.34|512.53|508.43|512.41|508.31|20
1632067350000|2021-09-19 16:02:30|512.41|508.31|511.47|507.37|512.41|508.31|511.46|507.36|31
1632067360000|2021-09-19 16:02:40|511.46|507.36|511.46|507.36|511.49|507.39|511.38|507.28|19
1632067370000|2021-09-19 16:02:50|511.48|507.38|511.42|507.32|511.48|507.38|511.38|507.28|18
1632067380000|2021-09-19 16:03:00|511.35|507.25|510.39|506.29|511.36|507.26|510.39|506.29|26
1632067390000|2021-09-19 16:03:10|510.41|506.31|510.19|506.09|510.43|506.33|510.07|505.97|22
1632067400000|2021-09-19 16:03:20|510.18|506.08|510.96|506.86|510.96|506.86|510.18|506.08|22
1632067410000|2021-09-19 16:03:30|510.95|506.85|511.23|507.13|511.24|507.14|510.95|506.85|26
1632067420000|2021-09-19 16:03:40|511.2|507.1|511.09|506.99|511.2|507.1|511.09|506.99|18
1632067430000|2021-09-19 16:03:50|511.06|506.96|511.08|506.98|511.23|507.13|511.06|506.96|24
1632067440000|2021-09-19 16:04:00|511.1|507|511.04|506.94|511.13|507.03|511.04|506.94|17
1632067450000|2021-09-19 16:04:10|511.05|506.95|511.09|506.99|511.1|507|510.98|506.88|21
1632067460000|2021-09-19 16:04:20|511.1|507|511.14|507.04|511.15|507.05|511.09|506.99|14
1632067470000|2021-09-19 16:04:30|511.13|507.03|511.14|507.04|511.15|507.05|511.13|507.03|10
1632067480000|2021-09-19 16:04:40|511.13|507.03|510.7|506.6|511.14|507.04|510.7|506.6|24
1632067490000|2021-09-19 16:04:50|510.71|506.61|510.54|506.44|510.75|506.65|510.51|506.41|18
1632067500000|2021-09-19 16:05:00|510.55|506.45|510.08|505.98|510.55|506.45|510.08|505.98|19
1632067510000|2021-09-19 16:05:10|510.11|506.01|509.78|505.68|510.12|506.02|509.77|505.67|18
1632067520000|2021-09-19 16:05:20|509.72|505.62|509.43|505.33|509.72|505.62|509.43|505.33|22
1632067530000|2021-09-19 16:05:30|509.44|505.34|509.2|505.1|509.51|505.41|509.2|505.1|20
1632067540000|2021-09-19 16:05:40|509.19|505.09|508.82|504.72|509.26|505.16|508.73|504.63|24
1632067550000|2021-09-19 16:05:50|508.83|504.73|508.66|504.56|508.85|504.75|508.64|504.54|24
1632067560000|2021-09-19 16:06:00|508.65|504.55|509.52|505.42|509.52|505.42|508.59|504.49|30
1632067570000|2021-09-19 16:06:10|509.53|505.43|509.3|505.2|509.55|505.45|509.3|505.2|30
1632067580000|2021-09-19 16:06:20|509.26|505.16|509.27|505.17|509.29|505.19|509.2|505.1|18
1632067590000|2021-09-19 16:06:30|509.29|505.19|509.2|505.1|509.37|505.27|509.2|505.1|19
1632067600000|2021-09-19 16:06:40|509.21|505.11|509.24|505.14|509.27|505.17|509.2|505.1|14
1632067610000|2021-09-19 16:06:50|509.25|505.15|509.36|505.26|509.36|505.26|509.24|505.14|19
1632067620000|2021-09-19 16:07:00|509.34|505.24|508.97|504.87|509.34|505.24|508.97|504.87|25
1632067630000|2021-09-19 16:07:10|508.96|504.86|508.91|504.81|508.97|504.87|508.91|504.81|12
1632067640000|2021-09-19 16:07:20|508.9|504.8|508.95|504.85|508.95|504.85|508.85|504.75|21
1632067650000|2021-09-19 16:07:30|508.98|504.88|509.24|505.14|509.25|505.15|508.96|504.86|25
1632067660000|2021-09-19 16:07:40|509.23|505.13|509.29|505.19|509.32|505.22|509.23|505.13|22
1632067670000|2021-09-19 16:07:50|509.28|505.18|509.34|505.24|509.37|505.27|509.27|505.17|18
1632067680000|2021-09-19 16:08:00|509.33|505.23|509.27|505.17|509.33|505.23|509.2|505.1|19
1632067690000|2021-09-19 16:08:10|509.28|505.18|509.63|505.53|509.68|505.58|509.28|505.18|22
1632067700000|2021-09-19 16:08:20|509.62|505.52|509.68|505.58|509.71|505.61|509.62|505.52|21
1632067710000|2021-09-19 16:08:30|509.71|505.61|509.71|505.61|509.72|505.62|509.7|505.6|11
1632067720000|2021-09-19 16:08:40|509.73|505.63|510.03|505.93|510.03|505.93|509.73|505.63|20
1632067730000|2021-09-19 16:08:50|510.02|505.92|509.97|505.87|510.04|505.94|509.93|505.83|22
1632067740000|2021-09-19 16:09:00|509.98|505.88|510.03|505.93|510.05|505.95|509.96|505.86|16
1632067750000|2021-09-19 16:09:10|510.04|505.94|509.94|505.84|510.04|505.94|509.94|505.84|14
1632067760000|2021-09-19 16:09:20|509.97|505.87|509.93|505.83|509.98|505.88|509.93|505.83|14
1632067770000|2021-09-19 16:09:30|509.96|505.86|509.89|505.79|509.97|505.87|509.89|505.79|7
1632067780000|2021-09-19 16:09:40|509.88|505.78|509.75|505.65|509.88|505.78|509.72|505.62|13
1632067790000|2021-09-19 16:09:50|509.74|505.64|509.38|505.28|509.75|505.65|509.38|505.28|15
1632067800000|2021-09-19 16:10:00|509.37|505.27|509.46|505.36|509.47|505.37|509.32|505.22|20
1632067810000|2021-09-19 16:10:10|509.45|505.35|510.02|505.92|510.02|505.92|509.45|505.35|23
1632067820000|2021-09-19 16:10:20|510.01|505.91|510.11|506.01|510.11|506.01|510|505.9|13
1632067830000|2021-09-19 16:10:30|510.24|506.14|510.33|506.23|510.33|506.23|510.22|506.12|17
1632067840000|2021-09-19 16:10:40|510.34|506.24|510.47|506.37|510.5|506.4|510.33|506.23|18
1632067850000|2021-09-19 16:10:50|510.45|506.35|510.49|506.39|510.49|506.39|510.42|506.32|10
1632067860000|2021-09-19 16:11:00|510.5|506.4|510.55|506.45|510.58|506.48|510.49|506.39|18
1632067870000|2021-09-19 16:11:10|510.58|506.48|510.74|506.64|510.78|506.68|510.58|506.48|22
1632067880000|2021-09-19 16:11:20|510.76|506.66|511|506.9|511|506.9|510.76|506.66|18
1632067890000|2021-09-19 16:11:30|511.01|506.91|511.07|506.97|511.1|507|510.99|506.89|18
1632067900000|2021-09-19 16:11:40|511.09|506.99|511.04|506.94|511.1|507|510.99|506.89|17
1632067910000|2021-09-19 16:11:50|511.03|506.93|511.04|506.94|511.04|506.94|511.02|506.92|10
1632067920000|2021-09-19 16:12:00|511.05|506.95|511.14|507.04|511.14|507.04|511.04|506.94|11
1632067930000|2021-09-19 16:12:10|511.12|507.02|511.19|507.09|511.19|507.09|511.12|507.02|16
1632067940000|2021-09-19 16:12:20|511.2|507.1|511.04|506.94|511.23|507.13|511.04|506.94|22
1632067950000|2021-09-19 16:12:30|511.03|506.93|510.83|506.73|511.03|506.93|510.83|506.73|13
1632067960000|2021-09-19 16:12:40|510.81|506.71|510.84|506.74|510.84|506.74|510.81|506.71|7
1632067970000|2021-09-19 16:12:50|510.83|506.73|511.04|506.94|511.04|506.94|510.83|506.73|12
1632067980000|2021-09-19 16:13:00|511.03|506.93|511.2|507.1|511.2|507.1|511.03|506.93|24
1632067990000|2021-09-19 16:13:10|511.25|507.15|511.29|507.19|511.34|507.24|511.24|507.14|18
1632068000000|2021-09-19 16:13:20|511.3|507.2|511.36|507.26|511.41|507.31|511.3|507.2|23
1632068010000|2021-09-19 16:13:30|511.32|507.22|511.29|507.19|511.32|507.22|511.21|507.11|24
1632068020000|2021-09-19 16:13:40|511.3|507.2|511.34|507.24|511.4|507.3|511.29|507.19|18
1632068030000|2021-09-19 16:13:50|511.35|507.25|511.26|507.16|511.38|507.28|511.26|507.16|10
1632068040000|2021-09-19 16:14:00|511.24|507.14|511.18|507.08|511.3|507.2|511.16|507.06|15
1632068050000|2021-09-19 16:14:10|511.2|507.1|511.13|507.03|511.2|507.1|511.13|507.03|6
1632068060000|2021-09-19 16:14:20|511.14|507.04|511.07|506.97|511.14|507.04|511.07|506.97|3
1632068070000|2021-09-19 16:14:30|511.02|506.92|511.01|506.91|511.04|506.94|511.01|506.91|10
1632068080000|2021-09-19 16:14:40|510.99|506.89|511.09|506.99|511.09|506.99|510.97|506.87|12
1632068090000|2021-09-19 16:14:50|511.08|506.98|510.93|506.83|511.08|506.98|510.92|506.82|17
1632068100000|2021-09-19 16:15:00|510.95|506.85|511|506.9|511.01|506.91|510.91|506.81|15
1632068110000|2021-09-19 16:15:10|511.01|506.91|511.1|507|511.1|507|511.01|506.91|11
1632068120000|2021-09-19 16:15:20|511.11|507.01|511.11|507.01|511.13|507.03|511.11|507.01|10
1632068130000|2021-09-19 16:15:30|511.12|507.02|511.13|507.03|511.14|507.04|511.1|507|12
1632068140000|2021-09-19 16:15:40|511.14|507.04|511.28|507.18|511.29|507.19|511.13|507.03|19
1632068150000|2021-09-19 16:15:50|511.29|507.19|511.7|507.6|511.71|507.61|511.29|507.19|20
1632068160000|2021-09-19 16:16:00|511.71|507.61|511.7|507.6|511.75|507.65|511.65|507.55|16
1632068170000|2021-09-19 16:16:10|511.69|507.59|511.88|507.78|511.89|507.79|511.64|507.54|18
1632068180000|2021-09-19 16:16:20|511.89|507.79|512.01|507.91|512.01|507.91|511.89|507.79|23
1632068190000|2021-09-19 16:16:30|511.99|507.89|511.86|507.76|512|507.9|511.86|507.76|16
1632068200000|2021-09-19 16:16:40|511.89|507.79|511.89|507.79|511.9|507.8|511.84|507.74|20
1632068210000|2021-09-19 16:16:50|511.88|507.78|511.82|507.72|511.89|507.79|511.8|507.7|14
1632068220000|2021-09-19 16:17:00|511.81|507.71|511.84|507.74|511.85|507.75|511.81|507.71|16
1632068230000|2021-09-19 16:17:10|511.83|507.73|511.91|507.81|511.94|507.84|511.83|507.73|13
1632068240000|2021-09-19 16:17:20|511.93|507.83|511.98|507.88|511.98|507.88|511.93|507.83|18
1632068250000|2021-09-19 16:17:30|511.97|507.87|511.98|507.88|511.99|507.89|511.89|507.79|20
1632068260000|2021-09-19 16:17:40|511.99|507.89|512.01|507.91|512.01|507.91|511.99|507.89|10
1632068270000|2021-09-19 16:17:50|512|507.9|512.12|508.02|512.12|508.02|512|507.9|16
1632068280000|2021-09-19 16:18:00|512.17|508.07|512.17|508.07|512.2|508.1|512.16|508.06|13
1632068290000|2021-09-19 16:18:10|512.18|508.08|512.16|508.06|512.2|508.1|512.15|508.05|16
1632068300000|2021-09-19 16:18:20|512.15|508.05|512.17|508.07|512.21|508.11|512.14|508.04|24
1632068310000|2021-09-19 16:18:30|512.2|508.1|512.2|508.1|512.21|508.11|512.15|508.05|17
1632068320000|2021-09-19 16:18:40|512.18|508.08|512.19|508.09|512.2|508.1|512.16|508.06|15
1632068330000|2021-09-19 16:18:50|512.2|508.1|512.28|508.18|512.28|508.18|512.2|508.1|15
1632068340000|2021-09-19 16:19:00|512.27|508.17|511.99|507.89|512.3|508.2|511.99|507.89|21
1632068350000|2021-09-19 16:19:10|511.96|507.86|512.01|507.91|512.01|507.91|511.96|507.86|13
1632068360000|2021-09-19 16:19:20|511.99|507.89|511.96|507.86|512.01|507.91|511.94|507.84|19
1632068370000|2021-09-19 16:19:30|511.95|507.85|511.89|507.79|512|507.9|511.87|507.77|25
1632068380000|2021-09-19 16:19:40|511.88|507.78|511.91|507.81|511.94|507.84|511.88|507.78|19
1632068390000|2021-09-19 16:19:50|511.9|507.8|511.74|507.64|511.91|507.81|511.71|507.61|18
1632068400000|2021-09-19 16:20:00|511.73|507.63|511.8|507.7|511.81|507.71|511.73|507.63|12
1632068410000|2021-09-19 16:20:10|511.79|507.69|512.15|508.05|512.15|508.05|511.78|507.68|16
1632068420000|2021-09-19 16:20:20|512.16|508.06|512.4|508.3|512.4|508.3|512.16|508.06|19
1632068430000|2021-09-19 16:20:30|512.41|508.31|512.44|508.34|512.44|508.34|512.4|508.3|9
1632068440000|2021-09-19 16:20:40|512.43|508.33|512.49|508.39|512.5|508.4|512.42|508.32|10
1632068450000|2021-09-19 16:20:50|512.5|508.4|512.49|508.39|512.5|508.4|512.49|508.39|4
1632068460000|2021-09-19 16:21:00|512.48|508.38|512.51|508.41|512.52|508.42|512.47|508.37|8
1632068470000|2021-09-19 16:21:10|512.5|508.4|512.53|508.43|512.53|508.43|512.46|508.36|16
1632068480000|2021-09-19 16:21:20|512.54|508.44|512.62|508.52|512.63|508.53|512.54|508.44|24
1632068490000|2021-09-19 16:21:30|512.64|508.54|512.52|508.42|512.64|508.54|512.51|508.41|10
1632068500000|2021-09-19 16:21:40|512.53|508.43|512.55|508.45|512.55|508.45|512.5|508.4|26
1632068510000|2021-09-19 16:21:50|512.54|508.44|512.6|508.5|512.6|508.5|512.52|508.42|16
1632068520000|2021-09-19 16:22:00|512.61|508.51|512.64|508.54|512.69|508.59|512.58|508.48|21
1632068530000|2021-09-19 16:22:10|512.62|508.52|512.63|508.53|512.63|508.53|512.57|508.47|18
1632068540000|2021-09-19 16:22:20|512.62|508.52|512.63|508.53|512.64|508.54|512.62|508.52|9
1632068550000|2021-09-19 16:22:30|512.62|508.52|512.53|508.43|512.62|508.52|512.52|508.42|21
1632068560000|2021-09-19 16:22:40|512.52|508.42|512.52|508.42|512.54|508.44|512.51|508.41|12
1632068570000|2021-09-19 16:22:50|512.51|508.41|512.53|508.43|512.53|508.43|512.51|508.41|7
1632068580000|2021-09-19 16:23:00|512.52|508.42|512.54|508.44|512.54|508.44|512.52|508.42|5
1632068590000|2021-09-19 16:23:10|512.53|508.43|512.51|508.41|512.54|508.44|512.51|508.41|8
1632068600000|2021-09-19 16:23:20|512.5|508.4|512.57|508.47|512.59|508.49|512.46|508.36|11
1632068610000|2021-09-19 16:23:30|512.58|508.48|512.61|508.51|512.61|508.51|512.55|508.45|8
1632068620000|2021-09-19 16:23:40|512.78|508.68|512.97|508.87|513|508.9|512.78|508.68|19
1632068630000|2021-09-19 16:23:50|512.99|508.89|513.1|509|513.1|509|512.94|508.84|19
1632068640000|2021-09-19 16:24:00|513.08|508.98|512.76|508.66|513.1|509|512.76|508.66|17
1632068650000|2021-09-19 16:24:10|512.75|508.65|512.57|508.47|512.76|508.66|512.41|508.31|17
1632068660000|2021-09-19 16:24:20|512.58|508.48|512.52|508.42|512.6|508.5|512.52|508.42|12
1632068670000|2021-09-19 16:24:30|512.53|508.43|512.52|508.42|512.53|508.43|512.52|508.42|2
1632068680000|2021-09-19 16:24:40|512.53|508.43|512.57|508.47|512.58|508.48|512.52|508.42|9
1632068690000|2021-09-19 16:24:50|512.55|508.45|512.44|508.34|512.56|508.46|512.44|508.34|27
1632068700000|2021-09-19 16:25:00|512.43|508.33|512.45|508.35|512.47|508.37|512.42|508.32|12
1632068710000|2021-09-19 16:25:10|512.44|508.34|512.39|508.29|512.44|508.34|512.39|508.29|5
1632068720000|2021-09-19 16:25:20|512.38|508.28|512.25|508.15|512.38|508.28|512.24|508.14|15
1632068730000|2021-09-19 16:25:30|512.23|508.13|511.97|507.87|512.23|508.13|511.97|507.87|19
1632068740000|2021-09-19 16:25:40|511.92|507.82|511.68|507.58|511.92|507.82|511.68|507.58|22
1632068750000|2021-09-19 16:25:50|511.65|507.55|511.54|507.44|511.66|507.56|511.52|507.42|13
1632068760000|2021-09-19 16:26:00|511.53|507.43|511.35|507.25|511.54|507.44|511.32|507.22|19
1632068770000|2021-09-19 16:26:10|511.34|507.24|511.19|507.09|511.35|507.25|511.17|507.07|15
1632068780000|2021-09-19 16:26:20|511.18|507.08|511.27|507.17|511.3|507.2|511.18|507.08|11
1632068790000|2021-09-19 16:26:30|511.28|507.18|511.21|507.11|511.28|507.18|511.19|507.09|11
1632068800000|2021-09-19 16:26:40|511.2|507.1|511.18|507.08|511.2|507.1|511.17|507.07|7
1632068810000|2021-09-19 16:26:50|511.17|507.07|511.11|507.01|511.19|507.09|511.11|507.01|6
1632068820000|2021-09-19 16:27:00|511.15|507.05|511.2|507.1|511.2|507.1|511.15|507.05|8
1632068830000|2021-09-19 16:27:10|511.21|507.11|511.2|507.1|511.21|507.11|511.2|507.1|2
1632068840000|2021-09-19 16:27:20|511.21|507.11|511.59|507.49|511.59|507.49|511.21|507.11|16
1632068850000|2021-09-19 16:27:30|511.57|507.47|511.56|507.46|511.6|507.5|511.43|507.33|19
1632068860000|2021-09-19 16:27:40|511.58|507.48|511.59|507.49|511.6|507.5|511.58|507.48|6
1632068870000|2021-09-19 16:27:50|511.56|507.46|511.19|507.09|511.56|507.46|511.18|507.08|16
1632068880000|2021-09-19 16:28:00|511.18|507.08|511.17|507.07|511.18|507.08|511.17|507.07|4
1632068890000|2021-09-19 16:28:10|511.16|507.06|511.2|507.1|511.2|507.1|511.13|507.03|11
1632068900000|2021-09-19 16:28:20|511.19|507.09|511.17|507.07|511.19|507.09|511.13|507.03|13
1632068910000|2021-09-19 16:28:30|511.16|507.06|511.17|507.07|511.18|507.08|511.16|507.06|10
1632068920000|2021-09-19 16:28:40|511.18|507.08|511.18|507.08|511.19|507.09|511.18|507.08|3
1632068940000|2021-09-19 16:29:00|511.2|507.1|511.18|507.08|511.2|507.1|511.17|507.07|4
1632068950000|2021-09-19 16:29:10|511.17|507.07|511.06|506.96|511.17|507.07|511.06|506.96|12
1632068960000|2021-09-19 16:29:20|511.03|506.93|511.01|506.91|511.03|506.93|511.01|506.91|11
1632068970000|2021-09-19 16:29:30|511.02|506.92|511|506.9|511.02|506.92|511|506.9|2
1632068980000|2021-09-19 16:29:40|510.99|506.89|510.99|506.89|511|506.9|510.95|506.85|9
1632068990000|2021-09-19 16:29:50|510.98|506.88|510.93|506.83|510.98|506.88|510.93|506.83|11
1632069000000|2021-09-19 16:30:00|510.96|506.86|510.99|506.89|510.99|506.89|510.96|506.86|9
1632069010000|2021-09-19 16:30:10|510.98|506.88|510.99|506.89|510.99|506.89|510.96|506.86|7
1632069030000|2021-09-19 16:30:30|511.05|506.95|511.18|507.08|511.19|507.09|511.05|506.95|17
1632069040000|2021-09-19 16:30:40|511.19|507.09|511.27|507.17|511.28|507.18|511.18|507.08|10
1632069050000|2021-09-19 16:30:50|511.29|507.19|511.43|507.33|511.43|507.33|511.29|507.19|17
1632069060000|2021-09-19 16:31:00|511.45|507.35|511.48|507.38|511.48|507.38|511.45|507.35|2
1632069070000|2021-09-19 16:31:10|511.47|507.37|511.67|507.57|511.67|507.57|511.47|507.37|11
1632069080000|2021-09-19 16:31:20|511.66|507.56|511.67|507.57|511.67|507.57|511.65|507.55|8
1632069090000|2021-09-19 16:31:30|511.61|507.51|511.55|507.45|511.61|507.51|511.53|507.43|8
1632069100000|2021-09-19 16:31:40|511.56|507.46|511.6|507.5|511.6|507.5|511.56|507.46|6
1632069110000|2021-09-19 16:31:50|511.61|507.51|511.61|507.51|511.61|507.51|511.61|507.51|1
1632069120000|2021-09-19 16:32:00|511.63|507.53|511.61|507.51|511.63|507.53|511.61|507.51|2
1632069130000|2021-09-19 16:32:10|511.62|507.52|511.53|507.43|511.62|507.52|511.52|507.42|7
1632069140000|2021-09-19 16:32:20|511.5|507.4|511.46|507.36|511.53|507.43|511.46|507.36|7
1632069150000|2021-09-19 16:32:30|511.47|507.37|511.47|507.37|511.47|507.37|511.47|507.37|1
1632069160000|2021-09-19 16:32:40|511.49|507.39|511.49|507.39|511.49|507.39|511.47|507.37|5
1632069170000|2021-09-19 16:32:50|511.47|507.37|511.47|507.37|511.49|507.39|511.47|507.37|14
1632069180000|2021-09-19 16:33:00|511.46|507.36|511.56|507.46|511.56|507.46|511.45|507.35|15
1632069190000|2021-09-19 16:33:10|511.55|507.45|511.61|507.51|511.62|507.52|511.52|507.42|14
1632069200000|2021-09-19 16:33:20|511.62|507.52|511.56|507.46|511.62|507.52|511.56|507.46|10
1632069210000|2021-09-19 16:33:30|511.54|507.44|511.33|507.23|511.54|507.44|511.31|507.21|20
1632069220000|2021-09-19 16:33:40|511.32|507.22|511.22|507.12|511.34|507.24|511.2|507.1|14
1632069230000|2021-09-19 16:33:50|511.23|507.13|511.22|507.12|511.23|507.13|511.12|507.02|16
1632069240000|2021-09-19 16:34:00|511.21|507.11|511.25|507.15|511.31|507.21|511.21|507.11|13
1632069250000|2021-09-19 16:34:10|511.24|507.14|511.25|507.15|511.25|507.15|511.24|507.14|2
1632069260000|2021-09-19 16:34:20|511.27|507.17|511.42|507.32|511.42|507.32|511.25|507.15|15
1632069270000|2021-09-19 16:34:30|511.44|507.34|511.36|507.26|511.44|507.34|511.36|507.26|7
1632069280000|2021-09-19 16:34:40|511.35|507.25|511.33|507.23|511.36|507.26|511.33|507.23|7
1632069290000|2021-09-19 16:34:50|511.31|507.21|511.34|507.24|511.4|507.3|511.31|507.21|14
1632069300000|2021-09-19 16:35:00|511.35|507.25|511.4|507.3|511.41|507.31|511.35|507.25|12
1632069310000|2021-09-19 16:35:10|511.41|507.31|511.49|507.39|511.51|507.41|511.41|507.31|22
1632069320000|2021-09-19 16:35:20|511.48|507.38|512.06|507.96|512.22|508.12|511.48|507.38|15
1632069330000|2021-09-19 16:35:30|512.05|507.95|512.04|507.94|512.08|507.98|512.03|507.93|8
1632069340000|2021-09-19 16:35:40|512.05|507.95|512.21|508.11|512.21|508.11|512.05|507.95|10
1632069350000|2021-09-19 16:35:50|512.22|508.12|512.26|508.16|512.26|508.16|512.22|508.12|10
1632069360000|2021-09-19 16:36:00|512.24|508.14|512.26|508.16|512.26|508.16|512.22|508.12|15
1632069370000|2021-09-19 16:36:10|512.27|508.17|512.25|508.15|512.28|508.18|512.25|508.15|8
1632069380000|2021-09-19 16:36:20|512.26|508.16|512.48|508.38|512.48|508.38|512.26|508.16|15
1632069390000|2021-09-19 16:36:30|512.49|508.39|512.8|508.7|512.8|508.7|512.47|508.37|21
1632069400000|2021-09-19 16:36:40|512.84|508.74|512.87|508.77|512.87|508.77|512.84|508.74|5
1632069410000|2021-09-19 16:36:50|512.86|508.76|512.9|508.8|512.9|508.8|512.86|508.76|5
1632069420000|2021-09-19 16:37:00|512.91|508.81|512.98|508.88|512.98|508.88|512.87|508.77|11
1632069430000|2021-09-19 16:37:10|512.97|508.87|512.89|508.79|512.97|508.87|512.88|508.78|12
1632069440000|2021-09-19 16:37:20|512.86|508.76|512.82|508.72|512.86|508.76|512.79|508.69|5
1632069450000|2021-09-19 16:37:30|512.79|508.69|512.82|508.72|512.82|508.72|512.79|508.69|2
1632069460000|2021-09-19 16:37:40|512.79|508.69|513.07|508.97|513.07|508.97|512.79|508.69|17
1632069470000|2021-09-19 16:37:50|513.1|509|513.11|509.01|513.12|509.02|513.09|508.99|10
1632069480000|2021-09-19 16:38:00|513.1|509|513.12|509.02|513.13|509.03|513.1|509|6
1632069490000|2021-09-19 16:38:10|513.15|509.05|513.13|509.03|513.16|509.06|513.13|509.03|3
1632069500000|2021-09-19 16:38:20|513.19|509.09|513.26|509.16|513.26|509.16|513.19|509.09|7
1632069510000|2021-09-19 16:38:30|513.28|509.18|513.27|509.17|513.28|509.18|513.23|509.13|9
1632069520000|2021-09-19 16:38:40|513.24|509.14|513.45|509.35|513.45|509.35|513.24|509.14|14
1632069530000|2021-09-19 16:38:50|513.47|509.37|513.28|509.18|513.48|509.38|513.23|509.13|18
1632069540000|2021-09-19 16:39:00|513.34|509.24|513.32|509.22|513.36|509.26|513.31|509.21|14
1632069550000|2021-09-19 16:39:10|513.33|509.23|513.43|509.33|513.5|509.4|513.32|509.22|19
1632069560000|2021-09-19 16:39:20|513.47|509.37|513.48|509.38|513.48|509.38|513.45|509.35|10
1632069570000|2021-09-19 16:39:30|513.53|509.43|513.53|509.43|513.53|509.43|513.51|509.41|3
1632069580000|2021-09-19 16:39:40|513.52|509.42|513.53|509.43|513.53|509.43|513.49|509.39|6
1632069590000|2021-09-19 16:39:50|513.5|509.4|513.45|509.35|513.5|509.4|513.45|509.35|10
1632069600000|2021-09-19 16:40:00|513.43|509.33|513.52|509.42|513.52|509.42|513.41|509.31|15
1632069610000|2021-09-19 16:40:10|513.51|509.41|513.51|509.41|513.54|509.44|513.51|509.41|14
1632069620000|2021-09-19 16:40:20|513.49|509.39|513.35|509.25|513.49|509.39|513.33|509.23|14
1632069630000|2021-09-19 16:40:30|513.33|509.23|513.33|509.23|513.39|509.29|513.3|509.2|16
1632069640000|2021-09-19 16:40:40|513.32|509.22|513.12|509.02|513.34|509.24|513.12|509.02|14
1632069650000|2021-09-19 16:40:50|513.07|508.97|512.98|508.88|513.1|509|512.98|508.88|17
1632069660000|2021-09-19 16:41:00|512.96|508.86|512.69|508.59|512.96|508.86|512.67|508.57|14
1632069670000|2021-09-19 16:41:10|512.68|508.58|512.43|508.33|512.68|508.58|512.43|508.33|13
1632069680000|2021-09-19 16:41:20|512.4|508.3|512.34|508.24|512.4|508.3|512.17|508.07|24
1632069690000|2021-09-19 16:41:30|512.36|508.26|512.15|508.05|512.41|508.31|512.15|508.05|17
1632069700000|2021-09-19 16:41:40|512.14|508.04|512.17|508.07|512.18|508.08|512.14|508.04|9
1632069710000|2021-09-19 16:41:50|512.16|508.06|512.19|508.09|512.19|508.09|512.16|508.06|7
1632069720000|2021-09-19 16:42:00|512.24|508.14|512.24|508.14|512.25|508.15|512.24|508.14|3
1632069730000|2021-09-19 16:42:10|512.25|508.15|512.25|508.15|512.26|508.16|512.21|508.11|11
1632069740000|2021-09-19 16:42:20|512.26|508.16|512.28|508.18|512.28|508.18|512.25|508.15|13
1632069750000|2021-09-19 16:42:30|512.3|508.2|512.29|508.19|512.3|508.2|512.29|508.19|4
1632069760000|2021-09-19 16:42:40|512.27|508.17|512.26|508.16|512.27|508.17|512.26|508.16|6
1632069770000|2021-09-19 16:42:50|512.27|508.17|512.29|508.19|512.29|508.19|512.26|508.16|6
1632069780000|2021-09-19 16:43:00|512.27|508.17|512.11|508.01|512.31|508.21|512.1|508|18
1632069790000|2021-09-19 16:43:10|512.1|508|511.65|507.55|512.1|508|511.65|507.55|23
1632069800000|2021-09-19 16:43:20|511.63|507.53|511.21|507.11|511.63|507.53|511.18|507.08|19
1632069810000|2021-09-19 16:43:30|511.22|507.12|511.02|506.92|511.22|507.12|510.97|506.87|20
1632069820000|2021-09-19 16:43:40|510.99|506.89|511.09|506.99|511.1|507|510.93|506.83|11
1632069830000|2021-09-19 16:43:50|511.06|506.96|511.35|507.25|511.35|507.25|511.05|506.95|16
1632069840000|2021-09-19 16:44:00|511.33|507.23|511.58|507.48|511.58|507.48|511.33|507.23|10
1632069850000|2021-09-19 16:44:10|511.59|507.49|511.5|507.4|511.59|507.49|511.44|507.34|10
1632069860000|2021-09-19 16:44:20|511.49|507.39|511.18|507.08|511.5|507.4|511.16|507.06|17
1632069870000|2021-09-19 16:44:30|511.14|507.04|510.82|506.72|511.14|507.04|510.82|506.72|17
1632069880000|2021-09-19 16:44:40|510.8|506.7|510.48|506.38|510.8|506.7|510.46|506.36|12
1632069890000|2021-09-19 16:44:50|510.52|506.42|510.57|506.47|510.61|506.51|510.49|506.39|17
1632069900000|2021-09-19 16:45:00|510.62|506.52|510.71|506.61|510.71|506.61|510.57|506.47|11
1632069910000|2021-09-19 16:45:10|510.7|506.6|511.08|506.98|511.09|506.99|510.7|506.6|24
1632069920000|2021-09-19 16:45:20|511.09|506.99|511.16|507.06|511.28|507.18|511.09|506.99|17
1632069930000|2021-09-19 16:45:30|511.15|507.05|511.38|507.28|511.39|507.29|511.15|507.05|14
1632069940000|2021-09-19 16:45:40|511.37|507.27|511.31|507.21|511.38|507.28|511.29|507.19|13
1632069950000|2021-09-19 16:45:50|511.32|507.22|511.3|507.2|511.33|507.23|511.28|507.18|11
1632069960000|2021-09-19 16:46:00|511.29|507.19|511.33|507.23|511.37|507.27|511.28|507.18|11
1632069970000|2021-09-19 16:46:10|511.34|507.24|511.34|507.24|511.34|507.24|511.33|507.23|3
1632069980000|2021-09-19 16:46:20|511.36|507.26|511.8|507.7|511.82|507.72|511.36|507.26|24
1632069990000|2021-09-19 16:46:30|511.81|507.71|512.03|507.93|512.03|507.93|511.81|507.71|16
1632070000000|2021-09-19 16:46:40|512.02|507.92|511.94|507.84|512.1|508|511.94|507.84|13
1632070010000|2021-09-19 16:46:50|511.95|507.85|511.97|507.87|511.99|507.89|511.94|507.84|16
1632070020000|2021-09-19 16:47:00|511.96|507.86|511.74|507.64|511.96|507.86|511.72|507.62|14
1632070030000|2021-09-19 16:47:10|511.75|507.65|512.01|507.91|512.02|507.92|511.74|507.64|16
1632070040000|2021-09-19 16:47:20|512.03|507.93|512.04|507.94|512.06|507.96|512.02|507.92|14
1632070050000|2021-09-19 16:47:30|512.05|507.95|512.03|507.93|512.06|507.96|512.03|507.93|10
1632070060000|2021-09-19 16:47:40|512.02|507.92|512.03|507.93|512.03|507.93|512.02|507.92|12
1632070070000|2021-09-19 16:47:50|512.05|507.95|512.19|508.09|512.19|508.09|512.05|507.95|20
1632070080000|2021-09-19 16:48:00|512.18|508.08|512.2|508.1|512.2|508.1|512.18|508.08|3
1632070090000|2021-09-19 16:48:10|512.19|508.09|511.93|507.83|512.19|508.09|511.93|507.83|18
1632070100000|2021-09-19 16:48:20|511.91|507.81|511.72|507.62|511.91|507.81|511.67|507.57|20
1632070110000|2021-09-19 16:48:30|511.71|507.61|511.74|507.64|511.74|507.64|511.71|507.61|4
1632070120000|2021-09-19 16:48:40|511.75|507.65|511.8|507.7|511.8|507.7|511.7|507.6|13
1632070130000|2021-09-19 16:48:50|511.82|507.72|511.84|507.74|511.84|507.74|511.79|507.69|11
1632070140000|2021-09-19 16:49:00|511.79|507.69|511.75|507.65|511.79|507.69|511.64|507.54|19
1632070150000|2021-09-19 16:49:10|511.78|507.68|511.95|507.85|511.95|507.85|511.77|507.67|12
1632070160000|2021-09-19 16:49:20|511.94|507.84|512.05|507.95|512.05|507.95|511.93|507.83|14
1632070170000|2021-09-19 16:49:30|512.03|507.93|511.75|507.65|512.03|507.93|511.75|507.65|9
1632070180000|2021-09-19 16:49:40|511.72|507.62|511.69|507.59|511.74|507.64|511.68|507.58|9
1632070190000|2021-09-19 16:49:50|511.71|507.61|511.58|507.48|511.71|507.61|511.56|507.46|11
1632070200000|2021-09-19 16:50:00|511.56|507.46|511.53|507.43|511.56|507.46|511.52|507.42|9
1632070210000|2021-09-19 16:50:10|511.57|507.47|511.65|507.55|511.67|507.57|511.56|507.46|13
1632070220000|2021-09-19 16:50:20|511.64|507.54|511.65|507.55|511.66|507.56|511.64|507.54|7
1632070230000|2021-09-19 16:50:30|511.67|507.57|511.65|507.55|511.67|507.57|511.64|507.54|5
1632070240000|2021-09-19 16:50:40|511.66|507.56|511.66|507.56|511.67|507.57|511.66|507.56|3
1632070250000|2021-09-19 16:50:50|511.67|507.57|511.64|507.54|511.67|507.57|511.58|507.48|13
1632070260000|2021-09-19 16:51:00|511.66|507.56|511.68|507.58|511.69|507.59|511.65|507.55|19
1632070270000|2021-09-19 16:51:10|511.69|507.59|511.7|507.6|511.7|507.6|511.68|507.58|6
1632070280000|2021-09-19 16:51:20|511.69|507.59|511.68|507.58|511.69|507.59|511.68|507.58|4
1632070290000|2021-09-19 16:51:30|511.7|507.6|511.71|507.61|511.72|507.62|511.7|507.6|4
1632070300000|2021-09-19 16:51:40|511.7|507.6|511.7|507.6|511.7|507.6|511.7|507.6|1
1632070310000|2021-09-19 16:51:50|511.71|507.61|511.64|507.54|511.71|507.61|511.63|507.53|11
1632070320000|2021-09-19 16:52:00|511.52|507.42|511.06|506.96|511.52|507.42|511.06|506.96|16
1632070330000|2021-09-19 16:52:10|511.09|506.99|511.09|506.99|511.1|507|511.05|506.95|12
1632070340000|2021-09-19 16:52:20|511.1|507|511.04|506.94|511.1|507|511.04|506.94|8
1632070350000|2021-09-19 16:52:30|511.06|506.96|511.21|507.11|511.21|507.11|511.06|506.96|17
1632070360000|2021-09-19 16:52:40|511.2|507.1|511.28|507.18|511.28|507.18|511.18|507.08|16
1632070370000|2021-09-19 16:52:50|511.32|507.22|511.42|507.32|511.43|507.33|511.32|507.22|17
1632070380000|2021-09-19 16:53:00|511.46|507.36|511.46|507.36|511.47|507.37|511.46|507.36|3
1632070390000|2021-09-19 16:53:10|511.47|507.37|511.46|507.36|511.48|507.38|511.43|507.33|11
1632070400000|2021-09-19 16:53:20|511.45|507.35|511.54|507.44|511.54|507.44|511.45|507.35|9
1632070410000|2021-09-19 16:53:30|511.53|507.43|511.29|507.19|511.54|507.44|511.28|507.18|16
1632070420000|2021-09-19 16:53:40|511.28|507.18|511.14|507.04|511.29|507.19|511.13|507.03|12
1632070430000|2021-09-19 16:53:50|511.13|507.03|511.05|506.95|511.15|507.05|511.03|506.93|16
1632070440000|2021-09-19 16:54:00|511.06|506.96|510.78|506.68|511.06|506.96|510.78|506.68|15
1632070450000|2021-09-19 16:54:10|510.77|506.67|510.65|506.55|510.83|506.73|510.65|506.55|24
1632070460000|2021-09-19 16:54:20|510.66|506.56|510.6|506.5|510.67|506.57|510.6|506.5|10
1632070470000|2021-09-19 16:54:30|510.53|506.43|510.51|506.41|510.55|506.45|510.5|506.4|16
1632070480000|2021-09-19 16:54:40|510.52|506.42|510.27|506.17|510.52|506.42|510.27|506.17|22
1632070490000|2021-09-19 16:54:50|510.26|506.16|510.27|506.17|510.27|506.17|510.23|506.13|11
1632070500000|2021-09-19 16:55:00|510.25|506.15|510.48|506.38|510.48|506.38|510.21|506.11|16
1632070510000|2021-09-19 16:55:10|510.47|506.37|510.46|506.36|510.65|506.55|510.46|506.36|20
1632070520000|2021-09-19 16:55:20|510.45|506.35|510.43|506.33|510.51|506.41|510.4|506.3|17
1632070530000|2021-09-19 16:55:30|510.42|506.32|510.44|506.34|510.44|506.34|510.42|506.32|5
1632070540000|2021-09-19 16:55:40|510.43|506.33|510.34|506.24|510.44|506.34|510.34|506.24|13
1632070550000|2021-09-19 16:55:50|510.35|506.25|510.31|506.21|510.35|506.25|510.29|506.19|12
1632070560000|2021-09-19 16:56:00|510.32|506.22|510.12|506.02|510.32|506.22|510.12|506.02|10
1632070570000|2021-09-19 16:56:10|510.1|506|510.05|505.95|510.1|506|510.02|505.92|8
1632070580000|2021-09-19 16:56:20|510.07|505.97|509.98|505.88|510.1|506|509.98|505.88|13
1632070590000|2021-09-19 16:56:30|509.97|505.87|509.89|505.79|509.97|505.87|509.89|505.79|8
1632070600000|2021-09-19 16:56:40|509.83|505.73|509.92|505.82|509.92|505.82|509.82|505.72|7
1632070610000|2021-09-19 16:56:50|509.91|505.81|509.89|505.79|509.91|505.81|509.89|505.79|3
1632070620000|2021-09-19 16:57:00|509.9|505.8|509.83|505.73|509.9|505.8|509.82|505.72|8
1632070630000|2021-09-19 16:57:10|509.84|505.74|510.26|506.16|510.26|506.16|509.84|505.74|27
1632070640000|2021-09-19 16:57:20|510.29|506.19|510.29|506.19|510.3|506.2|510.28|506.18|4
1632070650000|2021-09-19 16:57:30|510.25|506.15|510.02|505.92|510.27|506.17|510.02|505.92|11
1632070660000|2021-09-19 16:57:40|510.01|505.91|509.99|505.89|510.01|505.91|509.99|505.89|10
1632070670000|2021-09-19 16:57:50|510|505.9|509.93|505.83|510|505.9|509.91|505.81|11
1632070680000|2021-09-19 16:58:00|509.94|505.84|509.99|505.89|509.99|505.89|509.94|505.84|14
1632070690000|2021-09-19 16:58:10|509.97|505.87|509.81|505.71|509.97|505.87|509.81|505.71|9
1632070700000|2021-09-19 16:58:20|509.87|505.77|509.92|505.82|509.92|505.82|509.87|505.77|5
1632070710000|2021-09-19 16:58:30|509.91|505.81|509.93|505.83|509.94|505.84|509.9|505.8|14
1632070720000|2021-09-19 16:58:40|509.91|505.81|509.95|505.85|509.95|505.85|509.91|505.81|5
1632070730000|2021-09-19 16:58:50|509.96|505.86|510.17|506.07|510.17|506.07|509.95|505.85|12
1632070740000|2021-09-19 16:59:00|510.21|506.11|510.28|506.18|510.28|506.18|510.19|506.09|15
1632070750000|2021-09-19 16:59:10|510.27|506.17|509.7|505.6|510.28|506.18|509.7|505.6|25
1632070760000|2021-09-19 16:59:20|509.68|505.58|509.79|505.69|509.79|505.69|509.57|505.47|21
1632070770000|2021-09-19 16:59:30|509.78|505.68|509.39|505.29|509.78|505.68|509.38|505.28|21
1632070780000|2021-09-19 16:59:40|509.38|505.28|509.31|505.21|509.38|505.28|509.28|505.18|16
1632070790000|2021-09-19 16:59:50|509.28|505.18|509.29|505.19|509.3|505.2|509.27|505.17|7
1632070800000|2021-09-19 17:00:00|509.3|505.2|509.34|505.24|509.34|505.24|509.28|505.18|10
1632070810000|2021-09-19 17:00:10|509.35|505.25|509.54|505.44|509.54|505.44|509.34|505.24|13
1632070820000|2021-09-19 17:00:20|509.55|505.45|509.64|505.54|509.64|505.54|509.54|505.44|11
1632070830000|2021-09-19 17:00:30|509.65|505.55|509.76|505.66|509.76|505.66|509.65|505.55|9
1632070840000|2021-09-19 17:00:40|509.77|505.67|509.81|505.71|509.81|505.71|509.76|505.66|10
1632070850000|2021-09-19 17:00:50|509.82|505.72|510.08|505.98|510.08|505.98|509.82|505.72|22
1632070860000|2021-09-19 17:01:00|510.1|506|510.15|506.05|510.16|506.06|510.1|506|17
1632070870000|2021-09-19 17:01:10|510.18|506.08|510.24|506.14|510.28|506.18|510.18|506.08|13
1632070880000|2021-09-19 17:01:20|510.23|506.13|510.25|506.15|510.26|506.16|510.22|506.12|14
1632070890000|2021-09-19 17:01:30|510.24|506.14|510.19|506.09|510.28|506.18|510.19|506.09|15
1632070900000|2021-09-19 17:01:40|510.2|506.1|510.12|506.02|510.2|506.1|510.12|506.02|5
1632070910000|2021-09-19 17:01:50|510.13|506.03|510.13|506.03|510.14|506.04|510.13|506.03|7
1632070920000|2021-09-19 17:02:00|510.14|506.04|510.15|506.05|510.17|506.07|510.13|506.03|7
1632070930000|2021-09-19 17:02:10|510.17|506.07|510.29|506.19|510.29|506.19|510.17|506.07|19
1632070940000|2021-09-19 17:02:20|510.26|506.16|510.22|506.12|510.27|506.17|510.22|506.12|19
1632070950000|2021-09-19 17:02:30|510.23|506.13|510.26|506.16|510.27|506.17|510.22|506.12|11
1632070960000|2021-09-19 17:02:40|510.22|506.12|510.21|506.11|510.22|506.12|510.21|506.11|4
1632070970000|2021-09-19 17:02:50|510.22|506.12|510.21|506.11|510.22|506.12|510.21|506.11|4
1632070980000|2021-09-19 17:03:00|510.22|506.12|510.62|506.52|510.62|506.52|510.22|506.12|11
1632070990000|2021-09-19 17:03:10|510.61|506.51|510.6|506.5|510.61|506.51|510.6|506.5|6
1632071000000|2021-09-19 17:03:20|510.59|506.49|510.46|506.36|510.6|506.5|510.43|506.33|12
1632071010000|2021-09-19 17:03:30|510.47|506.37|510.37|506.27|510.47|506.37|510.36|506.26|12
1632071020000|2021-09-19 17:03:40|510.36|506.26|510.29|506.19|510.36|506.26|510.29|506.19|11
1632071030000|2021-09-19 17:03:50|510.31|506.21|510.41|506.31|510.41|506.31|510.3|506.2|9
1632071040000|2021-09-19 17:04:00|510.4|506.3|510.41|506.31|510.42|506.32|510.4|506.3|8
1632071050000|2021-09-19 17:04:10|510.42|506.32|510.63|506.53|510.63|506.53|510.41|506.31|12
1632071060000|2021-09-19 17:04:20|510.65|506.55|510.68|506.58|510.74|506.64|510.65|506.55|13
1632071070000|2021-09-19 17:04:30|510.67|506.57|510.63|506.53|510.68|506.58|510.63|506.53|9
1632071080000|2021-09-19 17:04:40|510.64|506.54|510.65|506.55|510.72|506.62|510.64|506.54|10
1632071090000|2021-09-19 17:04:50|510.59|506.49|510.6|506.5|510.6|506.5|510.59|506.49|2
1632071100000|2021-09-19 17:05:00|510.59|506.49|510.55|506.45|510.59|506.49|510.52|506.42|8
1632071110000|2021-09-19 17:05:10|510.53|506.43|510.59|506.49|510.6|506.5|510.53|506.43|8
1632071120000|2021-09-19 17:05:20|510.6|506.5|510.85|506.75|510.85|506.75|510.6|506.5|15
1632071130000|2021-09-19 17:05:30|510.86|506.76|511.03|506.93|511.04|506.94|510.85|506.75|19
1632071140000|2021-09-19 17:05:40|511.04|506.94|511.05|506.95|511.06|506.96|511.02|506.92|15
1632071150000|2021-09-19 17:05:50|511.04|506.94|510.97|506.87|511.04|506.94|510.91|506.81|21
1632071160000|2021-09-19 17:06:00|510.95|506.85|511.1|507|511.1|507|510.95|506.85|14
1632071170000|2021-09-19 17:06:10|511.11|507.01|511.11|507.01|511.12|507.02|511.1|507|5
1632071180000|2021-09-19 17:06:20|511.1|507|511.04|506.94|511.1|507|511.03|506.93|7
1632071190000|2021-09-19 17:06:30|511.05|506.95|511.08|506.98|511.08|506.98|511.04|506.94|10
1632071200000|2021-09-19 17:06:40|511.05|506.95|511.05|506.95|511.1|507|511.04|506.94|9
1632071210000|2021-09-19 17:06:50|511.03|506.93|510.74|506.64|511.03|506.93|510.74|506.64|10
1632071220000|2021-09-19 17:07:00|510.73|506.63|510.94|506.84|510.94|506.84|510.63|506.53|16
1632071230000|2021-09-19 17:07:10|510.95|506.85|511.19|507.09|511.19|507.09|510.95|506.85|11
1632071240000|2021-09-19 17:07:20|511.21|507.11|511.24|507.14|511.28|507.18|511.2|507.1|18
1632071250000|2021-09-19 17:07:30|511.22|507.12|511.23|507.13|511.25|507.15|511.22|507.12|10
1632071260000|2021-09-19 17:07:40|511.24|507.14|511.26|507.16|511.3|507.2|511.23|507.13|8
1632071270000|2021-09-19 17:07:50|511.27|507.17|511.29|507.19|511.31|507.21|511.27|507.17|5
1632071280000|2021-09-19 17:08:00|511.28|507.18|511.31|507.21|511.33|507.23|511.28|507.18|10
1632071290000|2021-09-19 17:08:10|511.3|507.2|511.32|507.22|511.32|507.22|511.29|507.19|10
1632071300000|2021-09-19 17:08:20|511.33|507.23|511.19|507.09|511.33|507.23|511.19|507.09|8
1632071310000|2021-09-19 17:08:30|511.16|507.06|511.2|507.1|511.21|507.11|511.16|507.06|8
1632071330000|2021-09-19 17:08:50|511.21|507.11|511.32|507.22|511.32|507.22|511.19|507.09|15
1632071340000|2021-09-19 17:09:00|511.35|507.25|511.36|507.26|511.38|507.28|511.34|507.24|15
1632071350000|2021-09-19 17:09:10|511.33|507.23|511.15|507.05|511.33|507.23|511.15|507.05|17
1632071360000|2021-09-19 17:09:20|511.16|507.06|511.14|507.04|511.17|507.07|511.12|507.02|12
1632071370000|2021-09-19 17:09:30|511.17|507.07|511.07|506.97|511.17|507.07|511.05|506.95|17
1632071380000|2021-09-19 17:09:40|511.06|506.96|511.24|507.14|511.24|507.14|511.06|506.96|12
1632071390000|2021-09-19 17:09:50|511.25|507.15|511.37|507.27|511.44|507.34|511.25|507.15|12
1632071400000|2021-09-19 17:10:00|511.38|507.28|511.48|507.38|511.48|507.38|511.38|507.28|10
1632071410000|2021-09-19 17:10:10|511.5|507.4|511.49|507.39|511.5|507.4|511.49|507.39|4
1632071420000|2021-09-19 17:10:20|511.5|507.4|511.5|507.4|511.5|507.4|511.49|507.39|5
1632071430000|2021-09-19 17:10:30|511.49|507.39|511.53|507.43|511.57|507.47|511.49|507.39|20
1632071440000|2021-09-19 17:10:40|511.57|507.47|511.57|507.47|511.59|507.49|511.56|507.46|5
1632071450000|2021-09-19 17:10:50|511.59|507.49|511.67|507.57|511.68|507.58|511.57|507.47|14
1632071460000|2021-09-19 17:11:00|511.66|507.56|511.33|507.23|511.66|507.56|511.15|507.05|26
1632071470000|2021-09-19 17:11:10|511.32|507.22|511.31|507.21|511.32|507.22|511.31|507.21|2
1632071480000|2021-09-19 17:11:20|511.29|507.19|511.17|507.07|511.29|507.19|511.17|507.07|5
1632071490000|2021-09-19 17:11:30|511.16|507.06|511.14|507.04|511.22|507.12|511.14|507.04|16
1632071500000|2021-09-19 17:11:40|511.05|506.95|510.35|506.25|511.05|506.95|510.35|506.25|20
1632071510000|2021-09-19 17:11:50|510.29|506.19|510.16|506.06|510.29|506.19|510.16|506.06|21
1632071520000|2021-09-19 17:12:00|510.17|506.07|510.58|506.48|510.58|506.48|510.16|506.06|21
1632071530000|2021-09-19 17:12:10|510.59|506.49|510.29|506.19|510.59|506.49|510.28|506.18|24
1632071540000|2021-09-19 17:12:20|510.28|506.18|510.29|506.19|510.29|506.19|510.28|506.18|2
1632071550000|2021-09-19 17:12:30|510.28|506.18|510.29|506.19|510.29|506.19|510.28|506.18|2
1632071560000|2021-09-19 17:12:40|510.3|506.2|510.44|506.34|510.48|506.38|510.3|506.2|15
1632071570000|2021-09-19 17:12:50|510.43|506.33|510.45|506.35|510.45|506.35|510.43|506.33|12
1632071580000|2021-09-19 17:13:00|510.49|506.39|510.72|506.62|510.72|506.62|510.49|506.39|16
1632071590000|2021-09-19 17:13:10|510.74|506.64|510.89|506.79|510.89|506.79|510.74|506.64|9
1632071600000|2021-09-19 17:13:20|510.87|506.77|510.72|506.62|510.89|506.79|510.72|506.62|14
1632071610000|2021-09-19 17:13:30|510.71|506.61|510.72|506.62|510.75|506.65|510.71|506.61|4
1632071620000|2021-09-19 17:13:40|510.73|506.63|510.73|506.63|510.75|506.65|510.72|506.62|8
1632071630000|2021-09-19 17:13:50|510.71|506.61|510.56|506.46|510.71|506.61|510.56|506.46|20
1632071640000|2021-09-19 17:14:00|510.57|506.47|510.48|506.38|510.57|506.47|510.46|506.36|15
1632071650000|2021-09-19 17:14:10|510.4|506.3|510.07|505.97|510.4|506.3|510.02|505.92|25
1632071660000|2021-09-19 17:14:20|510.09|505.99|510.09|505.99|510.11|506.01|510.08|505.98|15
1632071670000|2021-09-19 17:14:30|510.1|506|510.03|505.93|510.12|506.02|510.03|505.93|12
1632071680000|2021-09-19 17:14:40|510.02|505.92|510.04|505.94|510.06|505.96|510.01|505.91|7
1632071690000|2021-09-19 17:14:50|510.09|505.99|510.18|506.08|510.18|506.08|510.09|505.99|13
1632071700000|2021-09-19 17:15:00|510.2|506.1|510.3|506.2|510.38|506.28|510.2|506.1|26
1632071710000|2021-09-19 17:15:10|510.27|506.17|510.22|506.12|510.28|506.18|510.18|506.08|17
1632071720000|2021-09-19 17:15:20|510.24|506.14|510.19|506.09|510.24|506.14|510.15|506.05|11
1632071730000|2021-09-19 17:15:30|510.2|506.1|510.15|506.05|510.2|506.1|510.14|506.04|10
1632071740000|2021-09-19 17:15:40|510.14|506.04|510.14|506.04|510.14|506.04|510.09|505.99|8
1632071750000|2021-09-19 17:15:50|510.12|506.02|510.42|506.32|510.42|506.32|510.12|506.02|16
1632071760000|2021-09-19 17:16:00|510.43|506.33|510.47|506.37|510.47|506.37|510.43|506.33|7
1632071770000|2021-09-19 17:16:10|510.48|506.38|510.22|506.12|510.48|506.38|510.22|506.12|16
1632071780000|2021-09-19 17:16:20|510.2|506.1|510.2|506.1|510.2|506.1|510.18|506.08|9
1632071790000|2021-09-19 17:16:30|510.19|506.09|510.2|506.1|510.2|506.1|510.18|506.08|6
1632071800000|2021-09-19 17:16:40|510.19|506.09|510.19|506.09|510.2|506.1|510.18|506.08|7
1632071810000|2021-09-19 17:16:50|510.18|506.08|510.62|506.52|510.62|506.52|510.16|506.06|21
1632071820000|2021-09-19 17:17:00|510.63|506.53|510.8|506.7|510.8|506.7|510.63|506.53|13
1632071830000|2021-09-19 17:17:10|510.82|506.72|510.82|506.72|510.82|506.72|510.82|506.72|1
1632071840000|2021-09-19 17:17:20|510.83|506.73|510.83|506.73|510.98|506.88|510.81|506.71|19
1632071850000|2021-09-19 17:17:30|510.82|506.72|510.82|506.72|510.87|506.77|510.8|506.7|15
1632071860000|2021-09-19 17:17:40|510.8|506.7|510.83|506.73|510.85|506.75|510.79|506.69|18
1632071870000|2021-09-19 17:17:50|510.84|506.74|510.82|506.72|510.88|506.78|510.8|506.7|14
1632071880000|2021-09-19 17:18:00|510.83|506.73|510.84|506.74|510.85|506.75|510.8|506.7|12
1632071890000|2021-09-19 17:18:10|510.83|506.73|510.82|506.72|510.86|506.76|510.82|506.72|11
1632071900000|2021-09-19 17:18:20|510.83|506.73|510.86|506.76|510.87|506.77|510.82|506.72|12
1632071910000|2021-09-19 17:18:30|510.87|506.77|510.87|506.77|510.87|506.77|510.87|506.77|1
1632071920000|2021-09-19 17:18:40|510.84|506.74|510.85|506.75|510.86|506.76|510.84|506.74|14
1632071930000|2021-09-19 17:18:50|510.84|506.74|510.66|506.56|510.86|506.76|510.64|506.54|21
1632071940000|2021-09-19 17:19:00|510.65|506.55|510.68|506.58|510.69|506.59|510.64|506.54|11
1632071950000|2021-09-19 17:19:10|510.69|506.59|510.77|506.67|510.77|506.67|510.69|506.59|8
1632071960000|2021-09-19 17:19:20|510.76|506.66|510.77|506.67|510.78|506.68|510.74|506.64|10
1632071970000|2021-09-19 17:19:30|510.78|506.68|510.78|506.68|510.78|506.68|510.77|506.67|3
1632071980000|2021-09-19 17:19:40|510.79|506.69|510.81|506.71|510.81|506.71|510.77|506.67|10
1632071990000|2021-09-19 17:19:50|510.82|506.72|510.94|506.84|510.94|506.84|510.81|506.71|18
1632072000000|2021-09-19 17:20:00|510.95|506.85|511.1|507|511.11|507.01|510.95|506.85|13
1632072010000|2021-09-19 17:20:10|511.11|507.01|511.1|507|511.11|507.01|511.1|507|2
1632072020000|2021-09-19 17:20:20|511.12|507.02|511.12|507.02|511.16|507.06|511.1|507|19
1632072030000|2021-09-19 17:20:30|511.11|507.01|510.94|506.84|511.13|507.03|510.94|506.84|14
1632072040000|2021-09-19 17:20:40|510.93|506.83|510.86|506.76|510.93|506.83|510.85|506.75|13
1632072050000|2021-09-19 17:20:50|510.87|506.77|510.84|506.74|510.87|506.77|510.84|506.74|9
1632072060000|2021-09-19 17:21:00|510.86|506.76|510.47|506.37|510.86|506.76|510.42|506.32|26
1632072070000|2021-09-19 17:21:10|510.48|506.38|510.53|506.43|510.54|506.44|510.47|506.37|22
1632072080000|2021-09-19 17:21:20|510.52|506.42|510.6|506.5|510.6|506.5|510.52|506.42|14
1632072090000|2021-09-19 17:21:30|510.62|506.52|510.83|506.73|510.84|506.74|510.62|506.52|18
1632072100000|2021-09-19 17:21:40|510.81|506.71|510.78|506.68|510.83|506.73|510.76|506.66|14
1632072110000|2021-09-19 17:21:50|510.77|506.67|510.63|506.53|510.79|506.69|510.62|506.52|15
1632072120000|2021-09-19 17:22:00|510.65|506.55|510.74|506.64|510.79|506.69|510.59|506.49|19
1632072130000|2021-09-19 17:22:10|510.71|506.61|510.7|506.6|510.74|506.64|510.7|506.6|6
1632072140000|2021-09-19 17:22:20|510.73|506.63|510.62|506.52|510.73|506.63|510.62|506.52|10
1632072150000|2021-09-19 17:22:30|510.63|506.53|510.44|506.34|510.63|506.53|510.41|506.31|20
1632072160000|2021-09-19 17:22:40|510.45|506.35|510.43|506.33|510.49|506.39|510.43|506.33|12
1632072170000|2021-09-19 17:22:50|510.42|506.32|510.35|506.25|510.42|506.32|510.16|506.06|19
1632072180000|2021-09-19 17:23:00|510.36|506.26|510.38|506.28|510.39|506.29|510.35|506.25|10
1632072190000|2021-09-19 17:23:10|510.39|506.29|510.5|506.4|510.52|506.42|510.39|506.29|18
1632072200000|2021-09-19 17:23:20|510.48|506.38|510.41|506.31|510.5|506.4|510.41|506.31|13
1632072210000|2021-09-19 17:23:30|510.42|506.32|510.29|506.19|510.42|506.32|510.29|506.19|11
1632072220000|2021-09-19 17:23:40|510.25|506.15|510.25|506.15|510.26|506.16|510.21|506.11|10
1632072230000|2021-09-19 17:23:50|510.26|506.16|510.35|506.25|510.38|506.28|510.25|506.15|17
1632072240000|2021-09-19 17:24:00|510.34|506.24|510.38|506.28|510.4|506.3|510.33|506.23|15
1632072250000|2021-09-19 17:24:10|510.39|506.29|510.23|506.13|510.39|506.29|510.23|506.13|15
1632072260000|2021-09-19 17:24:20|510.22|506.12|510.04|505.94|510.22|506.12|510.04|505.94|14
1632072270000|2021-09-19 17:24:30|510.05|505.95|510.18|506.08|510.18|506.08|510.01|505.91|22
1632072280000|2021-09-19 17:24:40|510.17|506.07|510.21|506.11|510.21|506.11|510.16|506.06|16
1632072290000|2021-09-19 17:24:50|510.25|506.15|510.25|506.15|510.27|506.17|510.19|506.09|11
1632072300000|2021-09-19 17:25:00|510.24|506.14|510.29|506.19|510.3|506.2|510.24|506.14|13
1632072310000|2021-09-19 17:25:10|510.31|506.21|510.4|506.3|510.4|506.3|510.29|506.19|15
1632072320000|2021-09-19 17:25:20|510.41|506.31|510.42|506.32|510.43|506.33|510.41|506.31|6
1632072330000|2021-09-19 17:25:30|510.41|506.31|510.41|506.31|510.42|506.32|510.4|506.3|11
1632072340000|2021-09-19 17:25:40|510.42|506.32|510.29|506.19|510.42|506.32|510.07|505.97|21
1632072350000|2021-09-19 17:25:50|510.27|506.17|510.36|506.26|510.36|506.26|510.27|506.17|8
1632072360000|2021-09-19 17:26:00|510.35|506.25|510.11|506.01|510.36|506.26|510.08|505.98|22
1632072370000|2021-09-19 17:26:10|510.1|506|510.07|505.97|510.15|506.05|510.07|505.97|16
1632072380000|2021-09-19 17:26:20|510.06|505.96|510.07|505.97|510.1|506|510.06|505.96|8
1632072390000|2021-09-19 17:26:30|510.06|505.96|510.06|505.96|510.07|505.97|510.06|505.96|3
1632072400000|2021-09-19 17:26:40|510.05|505.95|510.04|505.94|510.05|505.95|510.03|505.93|14
1632072410000|2021-09-19 17:26:50|510.03|505.93|510.09|505.99|510.1|506|510.03|505.93|15
1632072420000|2021-09-19 17:27:00|510.1|506|510.1|506|510.1|506|510.09|505.99|3
1632072430000|2021-09-19 17:27:10|510.09|505.99|510.11|506.01|510.24|506.14|510.09|505.99|15
1632072440000|2021-09-19 17:27:20|510.1|506|510.14|506.04|510.15|506.05|510.1|506|12
1632072450000|2021-09-19 17:27:30|510.13|506.03|510.12|506.02|510.13|506.03|510.11|506.01|10
1632072460000|2021-09-19 17:27:40|510.13|506.03|510.13|506.03|510.16|506.06|510.12|506.02|14
1632072470000|2021-09-19 17:27:50|510.12|506.02|510.17|506.07|510.17|506.07|510.08|505.98|12
1632072480000|2021-09-19 17:28:00|510.13|506.03|510.3|506.2|510.31|506.21|510.13|506.03|12
1632072490000|2021-09-19 17:28:10|510.31|506.21|509.41|505.31|510.31|506.21|509.4|505.3|22
1632072500000|2021-09-19 17:28:20|509.39|505.29|509.53|505.43|509.58|505.48|509.13|505.03|25
1632072510000|2021-09-19 17:28:30|509.49|505.39|509.45|505.35|509.49|505.39|509.39|505.29|15
1632072520000|2021-09-19 17:28:40|509.43|505.33|508.98|504.88|509.44|505.34|508.97|504.87|25
1632072530000|2021-09-19 17:28:50|508.97|504.87|507.31|503.21|508.98|504.88|507.3|503.2|33
1632072540000|2021-09-19 17:29:00|507.33|503.23|508.46|504.36|508.58|504.48|507.28|503.18|30
1632072550000|2021-09-19 17:29:10|508.42|504.32|508.36|504.26|508.43|504.33|508.12|504.02|29
1632072560000|2021-09-19 17:29:20|508.35|504.25|507.61|503.51|508.37|504.27|507.6|503.5|28
1632072570000|2021-09-19 17:29:30|507.6|503.5|507.57|503.47|507.77|503.67|507.52|503.42|28
1632072580000|2021-09-19 17:29:40|507.56|503.46|507.96|503.86|507.96|503.86|507.51|503.41|16
1632072590000|2021-09-19 17:29:50|507.97|503.87|508.52|504.42|508.52|504.42|507.97|503.87|27
1632072600000|2021-09-19 17:30:00|508.53|504.43|507.96|503.86|508.54|504.44|507.96|503.86|28
1632072610000|2021-09-19 17:30:10|507.95|503.85|507.44|503.34|507.95|503.85|507.44|503.34|27
1632072620000|2021-09-19 17:30:20|507.43|503.33|507.57|503.47|507.57|503.47|507.43|503.33|21
1632072630000|2021-09-19 17:30:30|507.56|503.46|507.53|503.43|507.59|503.49|507.48|503.38|27
1632072640000|2021-09-19 17:30:40|507.52|503.42|507.43|503.33|507.52|503.42|507.34|503.24|20
1632072650000|2021-09-19 17:30:50|507.45|503.35|507.25|503.15|507.5|503.4|507.22|503.12|23
1632072660000|2021-09-19 17:31:00|507.29|503.19|507.13|503.03|507.29|503.19|507.13|503.03|16
1632072670000|2021-09-19 17:31:10|507.12|503.02|506.62|502.52|507.12|503.02|506.62|502.52|18
1632072680000|2021-09-19 17:31:20|506.61|502.51|506.32|502.22|506.61|502.51|506.27|502.17|20
1632072690000|2021-09-19 17:31:30|506.33|502.23|505.89|501.79|506.33|502.23|505.89|501.79|22
1632072700000|2021-09-19 17:31:40|505.88|501.78|505.74|501.64|506.05|501.95|505.74|501.64|24
1632072710000|2021-09-19 17:31:50|505.73|501.63|505.5|501.4|505.73|501.63|505.49|501.39|16
1632072720000|2021-09-19 17:32:00|505.44|501.34|505.07|500.97|505.44|501.34|505.07|500.97|22
1632072730000|2021-09-19 17:32:10|505.09|500.99|504.95|500.85|505.19|501.09|504.8|500.7|28
1632072740000|2021-09-19 17:32:20|504.94|500.84|504.72|500.62|504.96|500.86|504.71|500.61|16
1632072750000|2021-09-19 17:32:30|504.79|500.69|505.51|501.41|505.57|501.47|504.79|500.69|28
1632072760000|2021-09-19 17:32:40|505.74|501.64|505.33|501.23|505.93|501.83|505.33|501.23|32
1632072770000|2021-09-19 17:32:50|505.3|501.2|505.34|501.24|505.49|501.39|504.97|500.87|31
1632072780000|2021-09-19 17:33:00|505.39|501.29|505.27|501.17|505.41|501.31|505.24|501.14|14
1632072790000|2021-09-19 17:33:10|505.28|501.18|505.63|501.53|505.63|501.53|505.25|501.15|19
1632072800000|2021-09-19 17:33:20|505.68|501.58|506.03|501.93|506.03|501.93|505.67|501.57|16
1632072810000|2021-09-19 17:33:30|506.11|502.01|506.14|502.04|506.14|502.04|506|501.9|26
1632072820000|2021-09-19 17:33:40|506.15|502.05|506.33|502.23|506.38|502.28|506.12|502.02|24
1632072830000|2021-09-19 17:33:50|506.34|502.24|506.3|502.2|506.4|502.3|506.3|502.2|15
1632072840000|2021-09-19 17:34:00|506.29|502.19|505.95|501.85|506.29|502.19|505.95|501.85|20
1632072850000|2021-09-19 17:34:10|505.93|501.83|505.84|501.74|505.95|501.85|505.84|501.74|10
1632072860000|2021-09-19 17:34:20|505.83|501.73|505.82|501.72|505.84|501.74|505.82|501.72|4
1632072870000|2021-09-19 17:34:30|505.81|501.71|505.78|501.68|505.82|501.72|505.77|501.67|16
1632072880000|2021-09-19 17:34:40|505.77|501.67|506.04|501.94|506.04|501.94|505.77|501.67|20
1632072890000|2021-09-19 17:34:50|506.09|501.99|506.27|502.17|506.28|502.18|506.06|501.96|19
1632072900000|2021-09-19 17:35:00|506.29|502.19|506.35|502.25|506.36|502.26|506.29|502.19|15
1632072910000|2021-09-19 17:35:10|506.36|502.26|506.42|502.32|506.42|502.32|506.35|502.25|16
1632072920000|2021-09-19 17:35:20|506.41|502.31|506.48|502.38|506.49|502.39|506.41|502.31|13
1632072930000|2021-09-19 17:35:30|506.5|502.4|506.44|502.34|506.5|502.4|506.42|502.32|9
1632072940000|2021-09-19 17:35:40|506.47|502.37|506.89|502.79|506.89|502.79|506.47|502.37|18
1632072950000|2021-09-19 17:35:50|506.88|502.78|507.16|503.06|507.16|503.06|506.88|502.78|19
1632072960000|2021-09-19 17:36:00|507.13|503.03|507.27|503.17|507.35|503.25|507.13|503.03|26
1632072970000|2021-09-19 17:36:10|507.25|503.15|507.19|503.09|507.25|503.15|507.18|503.08|7
1632072980000|2021-09-19 17:36:20|507.2|503.1|506.94|502.84|507.28|503.18|506.94|502.84|19
1632072990000|2021-09-19 17:36:30|506.93|502.83|506.8|502.7|506.93|502.83|506.8|502.7|7
1632073000000|2021-09-19 17:36:40|506.81|502.71|506.62|502.52|506.82|502.72|506.62|502.52|13
1632073010000|2021-09-19 17:36:50|506.63|502.53|506.96|502.86|506.96|502.86|506.63|502.53|23
1632073020000|2021-09-19 17:37:00|506.97|502.87|507.02|502.92|507.06|502.96|506.97|502.87|10
1632073030000|2021-09-19 17:37:10|507.04|502.94|506.47|502.37|507.06|502.96|506.43|502.33|16
1632073040000|2021-09-19 17:37:20|506.51|502.41|506.3|502.2|506.61|502.51|506.3|502.2|17
1632073050000|2021-09-19 17:37:30|506.23|502.13|506.12|502.02|506.23|502.13|506.12|502.02|12
1632073060000|2021-09-19 17:37:40|506.1|502|505.76|501.66|506.12|502.02|505.76|501.66|16
1632073070000|2021-09-19 17:37:50|505.75|501.65|505.94|501.84|505.94|501.84|505.74|501.64|20
1632073080000|2021-09-19 17:38:00|505.97|501.87|506.34|502.24|506.35|502.25|505.97|501.87|17
1632073090000|2021-09-19 17:38:10|506.35|502.25|506.59|502.49|506.6|502.5|506.33|502.23|14
1632073100000|2021-09-19 17:38:20|506.6|502.5|506.5|502.4|506.65|502.55|506.47|502.37|18
1632073110000|2021-09-19 17:38:30|506.48|502.38|506.57|502.47|506.65|502.55|506.48|502.38|12
1632073120000|2021-09-19 17:38:40|506.56|502.46|506.38|502.28|506.57|502.47|506.38|502.28|16
1632073130000|2021-09-19 17:38:50|506.39|502.29|506.48|502.38|506.48|502.38|506.39|502.29|7
1632073140000|2021-09-19 17:39:00|506.47|502.37|506.47|502.37|506.47|502.37|506.45|502.35|3
1632073150000|2021-09-19 17:39:10|506.48|502.38|506.69|502.59|506.7|502.6|506.48|502.38|15
1632073160000|2021-09-19 17:39:20|506.7|502.6|506.56|502.46|506.7|502.6|506.56|502.46|14
1632073170000|2021-09-19 17:39:30|506.55|502.45|505.97|501.87|506.55|502.45|505.97|501.87|22
1632073180000|2021-09-19 17:39:40|505.98|501.88|505.95|501.85|506|501.9|505.95|501.85|14
1632073190000|2021-09-19 17:39:50|505.94|501.84|505.81|501.71|505.95|501.85|505.8|501.7|20
1632073200000|2021-09-19 17:40:00|505.8|501.7|506.02|501.92|506.06|501.96|505.69|501.59|22
1632073210000|2021-09-19 17:40:10|506.04|501.94|505.96|501.86|506.05|501.95|505.96|501.86|10
1632073220000|2021-09-19 17:40:20|505.97|501.87|506|501.9|506|501.9|505.96|501.86|6
1632073230000|2021-09-19 17:40:30|505.99|501.89|505.98|501.88|506|501.9|505.98|501.88|4
1632073240000|2021-09-19 17:40:40|505.96|501.86|505.83|501.73|505.99|501.89|505.8|501.7|20
1632073250000|2021-09-19 17:40:50|505.84|501.74|506.14|502.04|506.15|502.05|505.83|501.73|17
1632073260000|2021-09-19 17:41:00|506.15|502.05|506.37|502.27|506.37|502.27|506.11|502.01|17
1632073270000|2021-09-19 17:41:10|506.36|502.26|506.47|502.37|506.47|502.37|506.32|502.22|15
1632073280000|2021-09-19 17:41:20|506.45|502.35|506.44|502.34|506.46|502.36|506.44|502.34|4
1632073290000|2021-09-19 17:41:30|506.42|502.32|506.44|502.34|506.46|502.36|506.41|502.31|21
1632073300000|2021-09-19 17:41:40|506.43|502.33|506.75|502.65|506.78|502.68|506.43|502.33|19
1632073310000|2021-09-19 17:41:50|506.69|502.59|506.34|502.24|506.69|502.59|506.31|502.21|18
1632073320000|2021-09-19 17:42:00|506.38|502.28|506.24|502.14|506.38|502.28|506.24|502.14|10
1632073330000|2021-09-19 17:42:10|506.23|502.13|506.14|502.04|506.23|502.13|506.14|502.04|17
1632073340000|2021-09-19 17:42:20|506.15|502.05|506.15|502.05|506.16|502.06|506.14|502.04|5
1632073350000|2021-09-19 17:42:30|506.14|502.04|506|501.9|506.14|502.04|506|501.9|4
1632073360000|2021-09-19 17:42:40|505.97|501.87|505.59|501.49|505.97|501.87|505.58|501.48|19
1632073370000|2021-09-19 17:42:50|505.58|501.48|505.72|501.62|505.78|501.68|505.46|501.36|20
1632073380000|2021-09-19 17:43:00|505.68|501.58|505.49|501.39|505.68|501.58|505.48|501.38|13
1632073390000|2021-09-19 17:43:10|505.5|501.4|505.66|501.56|505.69|501.59|505.5|501.4|23
1632073400000|2021-09-19 17:43:20|505.68|501.58|505.65|501.55|505.68|501.58|505.63|501.53|16
1632073410000|2021-09-19 17:43:30|505.64|501.54|505.73|501.63|505.74|501.64|505.64|501.54|11
1632073420000|2021-09-19 17:43:40|505.74|501.64|505.93|501.83|505.93|501.83|505.74|501.64|8
1632073430000|2021-09-19 17:43:50|505.95|501.85|505.95|501.85|505.96|501.86|505.93|501.83|4
1632073440000|2021-09-19 17:44:00|505.96|501.86|505.95|501.85|505.99|501.89|505.95|501.85|12
1632073450000|2021-09-19 17:44:10|505.96|501.86|505.63|501.53|505.96|501.86|505.63|501.53|19
1632073460000|2021-09-19 17:44:20|505.64|501.54|505.49|501.39|505.64|501.54|505.44|501.34|19
1632073470000|2021-09-19 17:44:30|505.45|501.35|505|500.9|505.46|501.36|504.99|500.89|18
1632073480000|2021-09-19 17:44:40|504.99|500.89|505.17|501.07|505.22|501.12|504.73|500.63|30
1632073490000|2021-09-19 17:44:50|505.16|501.06|504.88|500.78|505.16|501.06|504.81|500.71|26
1632073500000|2021-09-19 17:45:00|504.86|500.76|504.9|500.8|504.9|500.8|504.75|500.65|22
1632073510000|2021-09-19 17:45:10|504.91|500.81|505.32|501.22|505.36|501.26|504.91|500.81|25
1632073520000|2021-09-19 17:45:20|505.33|501.23|505.14|501.04|505.33|501.23|505.13|501.03|14
1632073530000|2021-09-19 17:45:30|505.15|501.05|505.27|501.17|505.27|501.17|505.12|501.02|13
1632073540000|2021-09-19 17:45:40|505.25|501.15|504.97|500.87|505.25|501.15|504.97|500.87|20
1632073550000|2021-09-19 17:45:50|504.98|500.88|504.95|500.85|505.05|500.95|504.91|500.81|16
1632073560000|2021-09-19 17:46:00|504.96|500.86|505.47|501.37|505.47|501.37|504.96|500.86|23
1632073570000|2021-09-19 17:46:10|505.48|501.38|505.51|501.41|505.51|501.41|505.42|501.32|22
1632073580000|2021-09-19 17:46:20|505.57|501.47|505.58|501.48|505.8|501.7|505.57|501.47|14
1632073590000|2021-09-19 17:46:30|505.57|501.47|505.35|501.25|505.57|501.47|505.35|501.25|6
1632073600000|2021-09-19 17:46:40|505.36|501.26|505.54|501.44|505.56|501.46|505.31|501.21|20
1632073610000|2021-09-19 17:46:50|505.53|501.43|505.17|501.07|505.53|501.43|505.17|501.07|17
1632073620000|2021-09-19 17:47:00|505.18|501.08|505.44|501.34|505.44|501.34|505.18|501.08|15
1632073630000|2021-09-19 17:47:10|505.45|501.35|505.71|501.61|505.73|501.63|505.44|501.34|17
1632073640000|2021-09-19 17:47:20|505.69|501.59|505.84|501.74|505.84|501.74|505.59|501.49|15
1632073650000|2021-09-19 17:47:30|505.86|501.76|506.01|501.91|506.02|501.92|505.86|501.76|18
1632073660000|2021-09-19 17:47:40|506.02|501.92|506.44|502.34|506.44|502.34|506.02|501.92|16
1632073670000|2021-09-19 17:47:50|506.45|502.35|505.91|501.81|506.45|502.35|505.86|501.76|22
1632073680000|2021-09-19 17:48:00|505.92|501.82|505.67|501.57|505.92|501.82|505.67|501.57|15
1632073690000|2021-09-19 17:48:10|505.68|501.58|505.65|501.55|505.79|501.69|505.64|501.54|10
1632073700000|2021-09-19 17:48:20|505.64|501.54|505.55|501.45|505.66|501.56|505.5|501.4|13
1632073710000|2021-09-19 17:48:30|505.54|501.44|505.63|501.53|505.63|501.53|505.4|501.3|20
1632073720000|2021-09-19 17:48:40|505.65|501.55|505.49|501.39|505.68|501.58|505.49|501.39|13
1632073730000|2021-09-19 17:48:50|505.5|501.4|505.29|501.19|505.5|501.4|505.27|501.17|14
1632073740000|2021-09-19 17:49:00|505.28|501.18|505.4|501.3|505.47|501.37|505.28|501.18|23
1632073750000|2021-09-19 17:49:10|505.35|501.25|505.05|500.95|505.35|501.25|505.01|500.91|23
1632073760000|2021-09-19 17:49:20|505.04|500.94|505.01|500.91|505.06|500.96|504.93|500.83|23
1632073770000|2021-09-19 17:49:30|505.02|500.92|505.01|500.91|505.06|500.96|504.97|500.87|22
1632073780000|2021-09-19 17:49:40|505|500.9|504.92|500.82|505.05|500.95|504.92|500.82|18
1632073790000|2021-09-19 17:49:50|504.93|500.83|504.99|500.89|504.99|500.89|504.93|500.83|13
1632073800000|2021-09-19 17:50:00|504.97|500.87|505.18|501.08|505.2|501.1|504.97|500.87|18
1632073810000|2021-09-19 17:50:10|505.16|501.06|505.01|500.91|505.16|501.06|504.99|500.89|18
1632073820000|2021-09-19 17:50:20|505|500.9|504.8|500.7|505.01|500.91|504.73|500.63|25
1632073830000|2021-09-19 17:50:30|504.82|500.72|504.9|500.8|504.99|500.89|504.82|500.72|19
1632073840000|2021-09-19 17:50:40|504.89|500.79|505.03|500.93|505.03|500.93|504.86|500.76|12
1632073850000|2021-09-19 17:50:50|505.01|500.91|505.02|500.92|505.03|500.93|505.01|500.91|9
1632073860000|2021-09-19 17:51:00|505.03|500.93|504.93|500.83|505.03|500.93|504.9|500.8|17
1632073870000|2021-09-19 17:51:10|504.91|500.81|504.8|500.7|504.91|500.81|504.78|500.68|10
1632073880000|2021-09-19 17:51:20|504.78|500.68|504.98|500.88|505.01|500.91|504.74|500.64|19
1632073890000|2021-09-19 17:51:30|504.99|500.89|505.04|500.94|505.04|500.94|504.99|500.89|8
1632073900000|2021-09-19 17:51:40|505.03|500.93|504.97|500.87|505.18|501.08|504.97|500.87|15
1632073910000|2021-09-19 17:51:50|504.96|500.86|505.02|500.92|505.03|500.93|504.89|500.79|23
1632073920000|2021-09-19 17:52:00|505|500.9|505.24|501.14|505.24|501.14|504.93|500.83|25
1632073930000|2021-09-19 17:52:10|505.25|501.15|505.19|501.09|505.34|501.24|505.14|501.04|16
1632073940000|2021-09-19 17:52:20|505.14|501.04|505.4|501.3|505.42|501.32|505.14|501.04|14
1632073950000|2021-09-19 17:52:30|505.41|501.31|505.17|501.07|505.41|501.31|505.17|501.07|9
1632073960000|2021-09-19 17:52:40|505.18|501.08|504.95|500.85|505.18|501.08|504.95|500.85|24
1632073970000|2021-09-19 17:52:50|504.94|500.84|505.03|500.93|505.03|500.93|504.93|500.83|8
1632073980000|2021-09-19 17:53:00|505.02|500.92|505.16|501.06|505.16|501.06|505.02|500.92|11
1632073990000|2021-09-19 17:53:10|505.17|501.07|505.34|501.24|505.34|501.24|505.17|501.07|14
1632074000000|2021-09-19 17:53:20|505.35|501.25|505.53|501.43|505.54|501.44|505.34|501.24|14
1632074010000|2021-09-19 17:53:30|505.55|501.45|505.51|501.41|505.56|501.46|505.51|501.41|15
1632074020000|2021-09-19 17:53:40|505.53|501.43|505.53|501.43|505.54|501.44|505.5|501.4|7
1632074030000|2021-09-19 17:53:50|505.54|501.44|505.56|501.46|505.56|501.46|505.53|501.43|15
1632074040000|2021-09-19 17:54:00|505.57|501.47|505.39|501.29|505.6|501.5|505.39|501.29|17
1632074050000|2021-09-19 17:54:10|505.4|501.3|505.43|501.33|505.45|501.35|505.38|501.28|19
1632074060000|2021-09-19 17:54:20|505.45|501.35|505.47|501.37|505.51|501.41|505.45|501.35|10
1632074070000|2021-09-19 17:54:30|505.49|501.39|505.58|501.48|505.58|501.48|505.47|501.37|12
1632074080000|2021-09-19 17:54:40|505.59|501.49|505.63|501.53|505.66|501.56|505.59|501.49|11
1632074090000|2021-09-19 17:54:50|505.61|501.51|505.68|501.58|505.68|501.58|505.59|501.49|11
1632074100000|2021-09-19 17:55:00|505.67|501.57|505.62|501.52|505.67|501.57|505.58|501.48|11
1632074110000|2021-09-19 17:55:10|505.63|501.53|505.71|501.61|505.71|501.61|505.6|501.5|6
1632074120000|2021-09-19 17:55:20|505.72|501.62|505.97|501.87|505.98|501.88|505.71|501.61|21
1632074130000|2021-09-19 17:55:30|505.98|501.88|506.25|502.15|506.25|502.15|505.98|501.88|23
1632074140000|2021-09-19 17:55:40|506.24|502.14|506.5|502.4|506.5|502.4|506.21|502.11|20
1632074150000|2021-09-19 17:55:50|506.51|502.41|506.66|502.56|506.71|502.61|506.51|502.41|25
1632074160000|2021-09-19 17:56:00|506.64|502.54|506.69|502.59|506.69|502.59|506.59|502.49|19
1632074170000|2021-09-19 17:56:10|506.67|502.57|506.46|502.36|506.69|502.59|506.46|502.36|18
1632074180000|2021-09-19 17:56:20|506.44|502.34|506.54|502.44|506.56|502.46|506.42|502.32|15
1632074190000|2021-09-19 17:56:30|506.56|502.46|506.6|502.5|506.6|502.5|506.56|502.46|8
1632074200000|2021-09-19 17:56:40|506.59|502.49|506.6|502.5|506.6|502.5|506.59|502.49|6
1632074210000|2021-09-19 17:56:50|506.62|502.52|506.64|502.54|506.67|502.57|506.61|502.51|19
1632074220000|2021-09-19 17:57:00|506.63|502.53|506.54|502.44|506.63|502.53|506.48|502.38|22
1632074230000|2021-09-19 17:57:10|506.55|502.45|506.55|502.45|506.56|502.46|506.53|502.43|6
1632074240000|2021-09-19 17:57:20|506.54|502.44|506.61|502.51|506.62|502.52|506.53|502.43|15
1632074250000|2021-09-19 17:57:30|506.6|502.5|506.54|502.44|506.61|502.51|506.53|502.43|17
1632074260000|2021-09-19 17:57:40|506.53|502.43|506.45|502.35|506.53|502.43|506.44|502.34|14
1632074270000|2021-09-19 17:57:50|506.46|502.36|506.53|502.43|506.53|502.43|506.45|502.35|10
1632074280000|2021-09-19 17:58:00|506.55|502.45|506.44|502.34|506.55|502.45|506.44|502.34|13
1632074290000|2021-09-19 17:58:10|506.45|502.35|506.45|502.35|506.46|502.36|506.44|502.34|5
1632074300000|2021-09-19 17:58:20|506.46|502.36|506.56|502.46|506.57|502.47|506.46|502.36|12
1632074310000|2021-09-19 17:58:30|506.55|502.45|506.46|502.36|506.55|502.45|506.46|502.36|10
1632074320000|2021-09-19 17:58:40|506.48|502.38|506.48|502.38|506.51|502.41|506.45|502.35|10
1632074330000|2021-09-19 17:58:50|506.5|502.4|506.15|502.05|506.5|502.4|506.15|502.05|17
1632074340000|2021-09-19 17:59:00|506.1|502|506.25|502.15|506.25|502.15|506.1|502|11
1632074350000|2021-09-19 17:59:10|506.26|502.16|506.11|502.01|506.27|502.17|506.11|502.01|20
1632074360000|2021-09-19 17:59:20|506.07|501.97|505.78|501.68|506.07|501.97|505.78|501.68|15
1632074370000|2021-09-19 17:59:30|505.79|501.69|505.7|501.6|505.79|501.69|505.7|501.6|10
1632074380000|2021-09-19 17:59:40|505.69|501.59|505.78|501.68|505.79|501.69|505.69|501.59|10
1632074390000|2021-09-19 17:59:50|505.79|501.69|505.94|501.84|505.96|501.86|505.79|501.69|12
1632074400000|2021-09-19 18:00:00|505.92|501.82|505.8|501.7|505.93|501.83|505.76|501.66|18
1632074410000|2021-09-19 18:00:10|505.79|501.69|505.63|501.53|505.79|501.69|505.62|501.52|13
1632074420000|2021-09-19 18:00:20|505.61|501.51|505.28|501.18|505.61|501.51|505.23|501.13|17
1632074430000|2021-09-19 18:00:30|505.2|501.1|504.99|500.89|505.2|501.1|504.96|500.86|17
1632074440000|2021-09-19 18:00:40|504.98|500.88|504.92|500.82|504.98|500.88|504.86|500.76|13
1632074450000|2021-09-19 18:00:50|504.9|500.8|505.24|501.14|505.24|501.14|504.89|500.79|13
1632074460000|2021-09-19 18:01:00|505.23|501.13|505.16|501.06|505.48|501.38|505.16|501.06|25
1632074470000|2021-09-19 18:01:10|505.15|501.05|505.79|501.69|505.79|501.69|505.15|501.05|20
1632074480000|2021-09-19 18:01:20|505.94|501.84|506.18|502.08|506.18|502.08|505.9|501.8|17
1632074490000|2021-09-19 18:01:30|506.17|502.07|506.44|502.34|506.45|502.35|506.17|502.07|17
1632074500000|2021-09-19 18:01:40|506.46|502.36|506.51|502.41|506.52|502.42|506.44|502.34|14
1632074510000|2021-09-19 18:01:50|506.52|502.42|506.58|502.48|506.58|502.48|506.52|502.42|15
1632074520000|2021-09-19 18:02:00|506.6|502.5|506.47|502.37|506.6|502.5|506.46|502.36|16
1632074530000|2021-09-19 18:02:10|506.46|502.36|507|502.9|507.01|502.91|506.46|502.36|21
1632074540000|2021-09-19 18:02:20|507.01|502.91|507.07|502.97|507.07|502.97|507.01|502.91|12
1632074550000|2021-09-19 18:02:30|507.06|502.96|507|502.9|507.07|502.97|507|502.9|14
1632074560000|2021-09-19 18:02:40|507.02|502.92|506.77|502.67|507.04|502.94|506.77|502.67|19
1632074570000|2021-09-19 18:02:50|506.78|502.68|506.8|502.7|506.8|502.7|506.77|502.67|7
1632074580000|2021-09-19 18:03:00|506.79|502.69|506.24|502.14|506.81|502.71|506.24|502.14|22
1632074590000|2021-09-19 18:03:10|506.25|502.15|505.96|501.86|506.25|502.15|505.96|501.86|16
1632074600000|2021-09-19 18:03:20|505.94|501.84|505.89|501.79|505.94|501.84|505.86|501.76|7
1632074610000|2021-09-19 18:03:30|505.86|501.76|505.81|501.71|505.9|501.8|505.8|501.7|10
1632074620000|2021-09-19 18:03:40|505.8|501.7|505.73|501.63|505.8|501.7|505.73|501.63|5
1632074630000|2021-09-19 18:03:50|505.71|501.61|505.72|501.62|505.73|501.63|505.67|501.57|8
1632074640000|2021-09-19 18:04:00|505.7|501.6|505.68|501.58|505.7|501.6|505.67|501.57|4
1632074650000|2021-09-19 18:04:10|505.67|501.57|505.47|501.37|505.67|501.57|505.46|501.36|10
1632074660000|2021-09-19 18:04:20|505.46|501.36|505.45|501.35|505.46|501.36|505.43|501.33|19
1632074670000|2021-09-19 18:04:30|505.46|501.36|505.49|501.39|505.5|501.4|505.45|501.35|11
1632074680000|2021-09-19 18:04:40|505.5|501.4|505.35|501.25|505.52|501.42|505.32|501.22|18
1632074690000|2021-09-19 18:04:50|505.36|501.26|505.71|501.61|505.72|501.62|505.36|501.26|19
1632074700000|2021-09-19 18:05:00|505.72|501.62|505.56|501.46|505.72|501.62|505.56|501.46|12
1632074710000|2021-09-19 18:05:10|505.57|501.47|505.54|501.44|505.62|501.52|505.54|501.44|11
1632074720000|2021-09-19 18:05:20|505.51|501.41|505.35|501.25|505.51|501.41|505.35|501.25|11
1632074730000|2021-09-19 18:05:30|505.33|501.23|505.43|501.33|505.43|501.33|505.33|501.23|12
1632074740000|2021-09-19 18:05:40|505.42|501.32|505.64|501.54|505.65|501.55|505.42|501.32|20
1632074750000|2021-09-19 18:05:50|505.66|501.56|505.73|501.63|505.84|501.74|505.66|501.56|21
1632074760000|2021-09-19 18:06:00|505.68|501.58|505.69|501.59|505.69|501.59|505.49|501.39|24
1632074770000|2021-09-19 18:06:10|505.7|501.6|506.1|502|506.1|502|505.69|501.59|24
1632074780000|2021-09-19 18:06:20|506.09|501.99|506.1|502|506.12|502.02|506.07|501.97|14
1632074790000|2021-09-19 18:06:30|506.09|501.99|506.42|502.32|506.45|502.35|506.09|501.99|18
1632074800000|2021-09-19 18:06:40|506.43|502.33|506.43|502.33|506.48|502.38|506.42|502.32|18
1632074810000|2021-09-19 18:06:50|506.46|502.36|506.47|502.37|506.58|502.48|506.46|502.36|17
1632074820000|2021-09-19 18:07:00|506.48|502.38|506.57|502.47|506.57|502.47|506.48|502.38|11
1632074830000|2021-09-19 18:07:10|506.58|502.48|506.73|502.63|506.73|502.63|506.58|502.48|18
1632074840000|2021-09-19 18:07:20|506.74|502.64|506.71|502.61|506.82|502.72|506.71|502.61|18
1632074850000|2021-09-19 18:07:30|506.68|502.58|506.32|502.22|506.68|502.58|506.32|502.22|16
1632074860000|2021-09-19 18:07:40|506.3|502.2|506.38|502.28|506.38|502.28|506.18|502.08|18
1632074870000|2021-09-19 18:07:50|506.41|502.31|506.42|502.32|506.46|502.36|506.41|502.31|12
1632074880000|2021-09-19 18:08:00|506.41|502.31|506.46|502.36|506.46|502.36|506.33|502.23|12
1632074890000|2021-09-19 18:08:10|506.45|502.35|506.45|502.35|506.47|502.37|506.44|502.34|7
1632074900000|2021-09-19 18:08:20|506.43|502.33|506.34|502.24|506.43|502.33|506.33|502.23|9
1632074910000|2021-09-19 18:08:30|506.39|502.29|506.47|502.37|506.48|502.38|506.39|502.29|14
1632074920000|2021-09-19 18:08:40|506.48|502.38|507.08|502.98|507.08|502.98|506.43|502.33|13
1632074930000|2021-09-19 18:08:50|507.09|502.99|508.09|503.99|508.27|504.17|507.09|502.99|22
1632074940000|2021-09-19 18:09:00|508.07|503.97|508.3|504.2|508.3|504.2|508.05|503.95|17
1632074950000|2021-09-19 18:09:10|508.33|504.23|508.89|504.79|509.01|504.91|508.33|504.23|25
1632074960000|2021-09-19 18:09:20|508.9|504.8|508.31|504.21|508.94|504.84|508.3|504.2|29
1632074970000|2021-09-19 18:09:30|508.27|504.17|508.04|503.94|508.27|504.17|507.83|503.73|27
1632074980000|2021-09-19 18:09:40|508.05|503.95|508.78|504.68|508.78|504.68|507.99|503.89|21
1632074990000|2021-09-19 18:09:50|508.8|504.7|508.87|504.77|508.88|504.78|508.74|504.64|23
1632075000000|2021-09-19 18:10:00|508.85|504.75|508.75|504.65|508.86|504.76|508.68|504.58|23
1632075010000|2021-09-19 18:10:10|508.76|504.66|508.3|504.2|508.76|504.66|508.3|504.2|23
1632075020000|2021-09-19 18:10:20|508.31|504.21|509|504.9|509.09|504.99|508.31|504.21|23
1632075030000|2021-09-19 18:10:30|508.95|504.85|508.69|504.59|508.95|504.85|508.46|504.36|28
1632075040000|2021-09-19 18:10:40|508.67|504.57|509.16|505.06|509.22|505.12|508.61|504.51|25
1632075050000|2021-09-19 18:10:50|509.19|505.09|508.77|504.67|509.2|505.1|508.73|504.63|30
1632075060000|2021-09-19 18:11:00|508.72|504.62|508.68|504.58|508.72|504.62|508.56|504.46|20
1632075070000|2021-09-19 18:11:10|508.69|504.59|508.78|504.68|508.92|504.82|508.67|504.57|21
1632075080000|2021-09-19 18:11:20|508.74|504.64|508.63|504.53|508.84|504.74|508.53|504.43|27
1632075090000|2021-09-19 18:11:30|508.62|504.52|508.86|504.76|508.86|504.76|508.43|504.33|19
1632075100000|2021-09-19 18:11:40|508.82|504.72|508.74|504.64|508.86|504.76|508.69|504.59|15
1632075110000|2021-09-19 18:11:50|508.73|504.63|508.55|504.45|508.73|504.63|508.54|504.44|14
1632075120000|2021-09-19 18:12:00|508.5|504.4|508.83|504.73|508.83|504.73|508.2|504.1|19
1632075130000|2021-09-19 18:12:10|508.82|504.72|508.69|504.59|508.82|504.72|508.69|504.59|17
1632075140000|2021-09-19 18:12:20|508.68|504.58|508.5|504.4|508.7|504.6|508.41|504.31|20
1632075150000|2021-09-19 18:12:30|508.51|504.41|508.75|504.65|508.75|504.65|508.51|504.41|16
1632075160000|2021-09-19 18:12:40|508.74|504.64|508.81|504.71|508.82|504.72|508.68|504.58|20
1632075170000|2021-09-19 18:12:50|508.9|504.8|508.96|504.86|508.97|504.87|508.83|504.73|18
1632075180000|2021-09-19 18:13:00|508.97|504.87|509.03|504.93|509.17|505.07|508.92|504.82|20
1632075190000|2021-09-19 18:13:10|509.04|504.94|508.83|504.73|509.08|504.98|508.83|504.73|22
1632075200000|2021-09-19 18:13:20|508.75|504.65|508.84|504.74|508.91|504.81|508.56|504.46|21
1632075210000|2021-09-19 18:13:30|508.85|504.75|508.85|504.75|508.93|504.83|508.83|504.73|19
1632075220000|2021-09-19 18:13:40|508.86|504.76|508.77|504.67|508.93|504.83|508.77|504.67|14
1632075230000|2021-09-19 18:13:50|508.81|504.71|508.67|504.57|508.86|504.76|508.67|504.57|14
1632075240000|2021-09-19 18:14:00|508.69|504.59|508.69|504.59|508.71|504.61|508.66|504.56|23
1632075250000|2021-09-19 18:14:10|508.7|504.6|508.93|504.83|509.04|504.94|508.7|504.6|20
1632075260000|2021-09-19 18:14:20|508.94|504.84|509.01|504.91|509.01|504.91|508.91|504.81|13
1632075270000|2021-09-19 18:14:30|509.02|504.92|509.1|505|509.19|505.09|509.02|504.92|24
1632075280000|2021-09-19 18:14:40|509.12|505.02|509.11|505.01|509.14|505.04|509.09|504.99|8
1632075290000|2021-09-19 18:14:50|509.04|504.94|509.05|504.95|509.05|504.95|508.99|504.89|10
1632075300000|2021-09-19 18:15:00|509.04|504.94|508.96|504.86|509.1|505|508.89|504.79|27
1632075310000|2021-09-19 18:15:10|508.97|504.87|508.86|504.76|508.97|504.87|508.86|504.76|20
1632075320000|2021-09-19 18:15:20|508.85|504.75|508.63|504.53|508.85|504.75|508.62|504.52|16
1632075330000|2021-09-19 18:15:30|508.6|504.5|508.47|504.37|508.6|504.5|508.43|504.33|15
1632075340000|2021-09-19 18:15:40|508.48|504.38|508.55|504.45|508.57|504.47|508.47|504.37|17
1632075350000|2021-09-19 18:15:50|508.54|504.44|508.4|504.3|508.54|504.44|508.33|504.23|11
1632075360000|2021-09-19 18:16:00|508.38|504.28|508.22|504.12|508.52|504.42|508.22|504.12|20
1632075370000|2021-09-19 18:16:10|508.21|504.11|508.3|504.2|508.3|504.2|508.21|504.11|5
1632075380000|2021-09-19 18:16:20|508.32|504.22|508.49|504.39|508.52|504.42|508.32|504.22|13
1632075390000|2021-09-19 18:16:30|508.51|504.41|508.57|504.47|508.57|504.47|508.5|504.4|8
1632075400000|2021-09-19 18:16:40|508.59|504.49|508.64|504.54|508.71|504.61|508.59|504.49|16
1632075410000|2021-09-19 18:16:50|508.65|504.55|508.12|504.02|508.65|504.55|508.12|504.02|21
1632075420000|2021-09-19 18:17:00|508.11|504.01|508.02|503.92|508.12|504.02|508.02|503.92|15
1632075430000|2021-09-19 18:17:10|508.03|503.93|508.08|503.98|508.09|503.99|508.03|503.93|8
1632075440000|2021-09-19 18:17:20|508.1|504|508.13|504.03|508.17|504.07|508.07|503.97|14
1632075450000|2021-09-19 18:17:30|508.12|504.02|508.07|503.97|508.12|504.02|508.07|503.97|9
1632075460000|2021-09-19 18:17:40|508.05|503.95|507.97|503.87|508.05|503.95|507.93|503.83|13
1632075470000|2021-09-19 18:17:50|507.96|503.86|507.94|503.84|508|503.9|507.93|503.83|14
1632075480000|2021-09-19 18:18:00|507.96|503.86|507.98|503.88|507.98|503.88|507.95|503.85|3
1632075490000|2021-09-19 18:18:10|507.96|503.86|507.97|503.87|507.97|503.87|507.95|503.85|3
1632075500000|2021-09-19 18:18:20|507.96|503.86|508.1|504|508.11|504.01|507.95|503.85|18
1632075510000|2021-09-19 18:18:30|508.11|504.01|508.08|503.98|508.11|504.01|508.04|503.94|17
1632075520000|2021-09-19 18:18:40|508.06|503.96|507.85|503.75|508.06|503.96|507.85|503.75|13
1632075530000|2021-09-19 18:18:50|507.84|503.74|507.48|503.38|507.84|503.74|507.48|503.38|17
1632075540000|2021-09-19 18:19:00|507.47|503.37|507.41|503.31|507.47|503.37|507.4|503.3|8
1632075550000|2021-09-19 18:19:10|507.43|503.33|507.43|503.33|507.43|503.33|507.42|503.32|3
1632075560000|2021-09-19 18:19:20|507.4|503.3|507.4|503.3|507.41|503.31|507.32|503.22|11
1632075570000|2021-09-19 18:19:30|507.36|503.26|507.62|503.52|507.63|503.53|507.36|503.26|21
1632075580000|2021-09-19 18:19:40|507.63|503.53|508.33|504.23|508.5|504.4|507.62|503.52|20
1632075590000|2021-09-19 18:19:50|508.34|504.24|509.19|505.09|509.36|505.26|508.29|504.19|20
1632075600000|2021-09-19 18:20:00|509.09|504.99|508.79|504.69|509.09|504.99|508.47|504.37|28
1632075610000|2021-09-19 18:20:10|508.8|504.7|508.79|504.69|508.88|504.78|508.7|504.6|17
1632075620000|2021-09-19 18:20:20|508.98|504.88|508.79|504.69|509.11|505.01|508.55|504.45|31
1632075630000|2021-09-19 18:20:30|508.8|504.7|508.47|504.37|508.97|504.87|508.46|504.36|26
1632075640000|2021-09-19 18:20:40|508.46|504.36|508.8|504.7|508.85|504.75|508.46|504.36|19
1632075650000|2021-09-19 18:20:50|508.79|504.69|508.99|504.89|509|504.9|508.79|504.69|20
1632075660000|2021-09-19 18:21:00|508.94|504.84|508.52|504.42|508.94|504.84|508.51|504.41|21
1632075670000|2021-09-19 18:21:10|508.51|504.41|508.9|504.8|509|504.9|508.51|504.41|31
1632075680000|2021-09-19 18:21:20|508.93|504.83|509.12|505.02|509.14|505.04|508.89|504.79|16
1632075690000|2021-09-19 18:21:30|509.11|505.01|508.97|504.87|509.14|505.04|508.93|504.83|15
1632075700000|2021-09-19 18:21:40|508.96|504.86|508.93|504.83|508.97|504.87|508.86|504.76|18
1632075710000|2021-09-19 18:21:50|508.92|504.82|508.96|504.86|508.97|504.87|508.89|504.79|12
1632075720000|2021-09-19 18:22:00|508.98|504.88|508.98|504.88|508.98|504.88|508.92|504.82|13
1632075730000|2021-09-19 18:22:10|508.99|504.89|508.98|504.88|508.99|504.89|508.97|504.87|8
1632075740000|2021-09-19 18:22:20|508.99|504.89|508.93|504.83|509.01|504.91|508.93|504.83|19
1632075750000|2021-09-19 18:22:30|508.94|504.84|509|504.9|509.01|504.91|508.93|504.83|14
1632075760000|2021-09-19 18:22:40|508.98|504.88|509.01|504.91|509.01|504.91|508.96|504.86|16
1632075770000|2021-09-19 18:22:50|509|504.9|508.96|504.86|509.03|504.93|508.91|504.81|16
1632075780000|2021-09-19 18:23:00|508.95|504.85|509.03|504.93|509.03|504.93|508.95|504.85|16
1632075790000|2021-09-19 18:23:10|509.04|504.94|509.03|504.93|509.04|504.94|509.03|504.93|2
1632075800000|2021-09-19 18:23:20|509.04|504.94|509.03|504.93|509.04|504.94|509.03|504.93|2
1632075810000|2021-09-19 18:23:30|509.02|504.92|509.05|504.95|509.06|504.96|509|504.9|11
1632075820000|2021-09-19 18:23:40|509.07|504.97|509.13|505.03|509.16|505.06|509.07|504.97|15
1632075830000|2021-09-19 18:23:50|509.21|505.11|509.36|505.26|509.36|505.26|509.2|505.1|12
1632075840000|2021-09-19 18:24:00|509.37|505.27|509.38|505.28|509.39|505.29|509.36|505.26|14
1632075850000|2021-09-19 18:24:10|509.39|505.29|509.39|505.29|509.4|505.3|509.38|505.28|10
1632075860000|2021-09-19 18:24:20|509.4|505.3|509.68|505.58|509.72|505.62|509.4|505.3|20
1632075870000|2021-09-19 18:24:30|509.7|505.6|509.74|505.64|509.75|505.65|509.7|505.6|11
1632075880000|2021-09-19 18:24:40|509.71|505.61|509.89|505.79|509.89|505.79|509.71|505.61|13
1632075890000|2021-09-19 18:24:50|509.87|505.77|509.89|505.79|509.9|505.8|509.84|505.74|14
1632075900000|2021-09-19 18:25:00|509.88|505.78|509.74|505.64|509.88|505.78|509.74|505.64|15
1632075910000|2021-09-19 18:25:10|509.75|505.65|509.76|505.66|509.76|505.66|509.72|505.62|12
1632075920000|2021-09-19 18:25:20|509.85|505.75|509.77|505.67|509.85|505.75|509.77|505.67|8
1632075930000|2021-09-19 18:25:30|509.76|505.66|509.81|505.71|509.82|505.72|509.71|505.61|17
1632075940000|2021-09-19 18:25:40|509.83|505.73|509.79|505.69|509.89|505.79|509.79|505.69|13
1632075950000|2021-09-19 18:25:50|509.8|505.7|509.98|505.88|510|505.9|509.76|505.66|18
1632075960000|2021-09-19 18:26:00|509.99|505.89|510.02|505.92|510.02|505.92|509.96|505.86|14
1632075970000|2021-09-19 18:26:10|510.03|505.93|510.18|506.08|510.18|506.08|510.03|505.93|19
1632075980000|2021-09-19 18:26:20|510.2|506.1|510.25|506.15|510.25|506.15|510.2|506.1|9
1632075990000|2021-09-19 18:26:30|510.28|506.18|510.33|506.23|510.33|506.23|510.27|506.17|14
1632076000000|2021-09-19 18:26:40|510.32|506.22|510.38|506.28|510.38|506.28|510.24|506.14|15
1632076010000|2021-09-19 18:26:50|510.39|506.29|510.44|506.34|510.47|506.37|510.38|506.28|21
1632076020000|2021-09-19 18:27:00|510.47|506.37|510.43|506.33|510.47|506.37|510.41|506.31|16
1632076030000|2021-09-19 18:27:10|510.44|506.34|510.52|506.42|510.53|506.43|510.43|506.33|10
1632076040000|2021-09-19 18:27:20|510.53|506.43|510.45|506.35|510.54|506.44|510.44|506.34|9
1632076050000|2021-09-19 18:27:30|510.42|506.32|510.51|506.41|510.52|506.42|510.38|506.28|18
1632076060000|2021-09-19 18:27:40|510.5|506.4|510.53|506.43|510.53|506.43|510.47|506.37|17
1632076070000|2021-09-19 18:27:50|510.51|506.41|510.53|506.43|510.53|506.43|510.46|506.36|11
1632076080000|2021-09-19 18:28:00|510.52|506.42|510.4|506.3|510.53|506.43|510.39|506.29|15
1632076090000|2021-09-19 18:28:10|510.41|506.31|510.4|506.3|510.45|506.35|510.38|506.28|16
1632076100000|2021-09-19 18:28:20|510.39|506.29|510.46|506.36|510.5|506.4|510.39|506.29|13
1632076110000|2021-09-19 18:28:30|510.47|506.37|510.51|506.41|510.51|506.41|510.47|506.37|11
1632076120000|2021-09-19 18:28:40|510.5|506.4|510.51|506.41|510.51|506.41|510.47|506.37|14
1632076130000|2021-09-19 18:28:50|510.5|506.4|510.51|506.41|510.51|506.41|510.47|506.37|8
1632076140000|2021-09-19 18:29:00|510.54|506.44|510.61|506.51|510.61|506.51|510.54|506.44|10
1632076150000|2021-09-19 18:29:10|510.7|506.6|510.8|506.7|510.83|506.73|510.7|506.6|19
1632076160000|2021-09-19 18:29:20|510.78|506.68|510.89|506.79|510.9|506.8|510.78|506.68|19
1632076170000|2021-09-19 18:29:30|510.88|506.78|510.82|506.72|510.91|506.81|510.82|506.72|19
1632076180000|2021-09-19 18:29:40|510.81|506.71|510.89|506.79|510.89|506.79|510.81|506.71|9
1632076190000|2021-09-19 18:29:50|510.9|506.8|510.91|506.81|510.91|506.81|510.88|506.78|16
1632076200000|2021-09-19 18:30:00|510.9|506.8|510.91|506.81|510.91|506.81|510.9|506.8|4
1632076210000|2021-09-19 18:30:10|510.92|506.82|510.91|506.81|510.92|506.82|510.91|506.81|4
1632076220000|2021-09-19 18:30:20|510.92|506.82|511.21|507.11|511.21|507.11|510.92|506.82|14
1632076230000|2021-09-19 18:30:30|511.27|507.17|511.11|507.01|511.29|507.19|511.11|507.01|11
1632076240000|2021-09-19 18:30:40|511.13|507.03|511.33|507.23|511.33|507.23|511.13|507.03|8
1632076250000|2021-09-19 18:30:50|511.34|507.24|511.52|507.42|511.76|507.66|511.34|507.24|27
1632076260000|2021-09-19 18:31:00|511.51|507.41|511.55|507.45|511.75|507.65|511.49|507.39|26
1632076270000|2021-09-19 18:31:10|511.62|507.52|511.88|507.78|511.93|507.83|511.6|507.5|20
1632076280000|2021-09-19 18:31:20|511.82|507.72|511.81|507.71|511.85|507.75|511.81|507.71|18
1632076290000|2021-09-19 18:31:30|511.77|507.67|511.58|507.48|511.77|507.67|511.58|507.48|15
1632076300000|2021-09-19 18:31:40|511.59|507.49|511.66|507.56|511.7|507.6|511.52|507.42|27
1632076310000|2021-09-19 18:31:50|511.67|507.57|511.98|507.88|511.99|507.89|511.67|507.57|27
1632076320000|2021-09-19 18:32:00|511.99|507.89|511.92|507.82|512.02|507.92|511.82|507.72|25
1632076330000|2021-09-19 18:32:10|511.91|507.81|511.96|507.86|511.96|507.86|511.91|507.81|17
1632076340000|2021-09-19 18:32:20|511.97|507.87|512.12|508.02|512.14|508.04|511.97|507.87|16
1632076350000|2021-09-19 18:32:30|512.16|508.06|512.28|508.18|512.31|508.21|512.16|508.06|24
1632076360000|2021-09-19 18:32:40|512.27|508.17|512.08|507.98|512.29|508.19|512.08|507.98|19
1632076370000|2021-09-19 18:32:50|512.07|507.97|512.09|507.99|512.11|508.01|512.06|507.96|14
1632076380000|2021-09-19 18:33:00|512.1|508|512.08|507.98|512.1|508|512.03|507.93|20
1632076390000|2021-09-19 18:33:10|512.07|507.97|511.8|507.7|512.07|507.97|511.79|507.69|20
1632076400000|2021-09-19 18:33:20|511.82|507.72|511.66|507.56|511.83|507.73|511.55|507.45|22
1632076410000|2021-09-19 18:33:30|511.65|507.55|511.9|507.8|511.91|507.81|511.62|507.52|24
1632076420000|2021-09-19 18:33:40|511.91|507.81|512.05|507.95|512.05|507.95|511.91|507.81|21
1632076430000|2021-09-19 18:33:50|512.08|507.98|512.24|508.14|512.24|508.14|512.08|507.98|15
1632076440000|2021-09-19 18:34:00|512.28|508.18|512.14|508.04|512.29|508.19|512.12|508.02|17
1632076450000|2021-09-19 18:34:10|512.15|508.05|512.3|508.2|512.3|508.2|512.12|508.02|14
1632076460000|2021-09-19 18:34:20|512.26|508.16|512.42|508.32|512.42|508.32|512.25|508.15|8
1632076470000|2021-09-19 18:34:30|512.45|508.35|512.43|508.33|512.62|508.52|512.42|508.32|16
1632076480000|2021-09-19 18:34:40|512.42|508.32|512.28|508.18|512.43|508.33|512.26|508.16|13
1632076490000|2021-09-19 18:34:50|512.3|508.2|512.41|508.31|512.41|508.31|512.3|508.2|8
1632076500000|2021-09-19 18:35:00|512.4|508.3|512.24|508.14|512.4|508.3|512.24|508.14|20
1632076510000|2021-09-19 18:35:10|512.2|508.1|512.08|507.98|512.2|508.1|512.08|507.98|12
1632076520000|2021-09-19 18:35:20|512.02|507.92|512.05|507.95|512.05|507.95|512.02|507.92|7
1632076530000|2021-09-19 18:35:30|512.04|507.94|512.06|507.96|512.08|507.98|512.04|507.94|6
1632076540000|2021-09-19 18:35:40|512.08|507.98|512.25|508.15|512.25|508.15|512.06|507.96|15
1632076550000|2021-09-19 18:35:50|512.24|508.14|512.31|508.21|512.38|508.28|512.23|508.13|13
1632076560000|2021-09-19 18:36:00|512.32|508.22|512.3|508.2|512.32|508.22|512.3|508.2|7
1632076570000|2021-09-19 18:36:10|512.32|508.22|512.24|508.14|512.34|508.24|512.24|508.14|8
1632076580000|2021-09-19 18:36:20|512.21|508.11|512.13|508.03|512.22|508.12|512.12|508.02|9
1632076590000|2021-09-19 18:36:30|512.12|508.02|512.13|508.03|512.14|508.04|512.12|508.02|8
1632076600000|2021-09-19 18:36:40|512.14|508.04|512|507.9|512.14|508.04|511.96|507.86|17
1632076610000|2021-09-19 18:36:50|511.99|507.89|511.95|507.85|511.99|507.89|511.95|507.85|4
1632076620000|2021-09-19 18:37:00|511.97|507.87|511.9|507.8|511.97|507.87|511.9|507.8|6
1632076630000|2021-09-19 18:37:10|511.87|507.77|511.86|507.76|511.9|507.8|511.86|507.76|6
1632076640000|2021-09-19 18:37:20|511.87|507.77|512.22|508.12|512.22|508.12|511.87|507.77|18
1632076650000|2021-09-19 18:37:30|512.23|508.13|512.03|507.93|512.26|508.16|512.02|507.92|14
1632076660000|2021-09-19 18:37:40|512.04|507.94|512.07|507.97|512.07|507.97|512.03|507.93|7
1632076670000|2021-09-19 18:37:50|512.06|507.96|512.06|507.96|512.08|507.98|512.06|507.96|8
1632076680000|2021-09-19 18:38:00|512.05|507.95|512.09|507.99|512.1|508|512.05|507.95|14
1632076690000|2021-09-19 18:38:10|512.07|507.97|512.37|508.27|512.37|508.27|512.07|507.97|17
1632076700000|2021-09-19 18:38:20|512.41|508.31|512.27|508.17|512.41|508.31|512.27|508.17|7
1632076710000|2021-09-19 18:38:30|512.29|508.19|512.1|508|512.29|508.19|512.1|508|12
1632076720000|2021-09-19 18:38:40|512.11|508.01|512.08|507.98|512.21|508.11|512.08|507.98|16
1632076730000|2021-09-19 18:38:50|512.07|507.97|512.17|508.07|512.17|508.07|512.07|507.97|13
1632076740000|2021-09-19 18:39:00|512.15|508.05|512.17|508.07|512.17|508.07|512.15|508.05|4
1632076750000|2021-09-19 18:39:10|512.16|508.06|512.16|508.06|512.17|508.07|512.14|508.04|5
1632076760000|2021-09-19 18:39:20|512.15|508.05|512.19|508.09|512.19|508.09|512.15|508.05|6
1632076770000|2021-09-19 18:39:30|512.24|508.14|512.37|508.27|512.37|508.27|512.24|508.14|11
1632076780000|2021-09-19 18:39:40|512.36|508.26|512.28|508.18|512.36|508.26|512.25|508.15|11
1632076790000|2021-09-19 18:39:50|512.25|508.15|512.25|508.15|512.28|508.18|512.24|508.14|9
1632076800000|2021-09-19 18:40:00|512.24|508.14|512.21|508.11|512.24|508.14|512.21|508.11|4
1632076810000|2021-09-19 18:40:10|512.23|508.13|512.17|508.07|512.23|508.13|512.15|508.05|11
1632076820000|2021-09-19 18:40:20|512.12|508.02|512.05|507.95|512.14|508.04|512.01|507.91|16
1632076830000|2021-09-19 18:40:30|512.09|507.99|512.08|507.98|512.1|508|512.07|507.97|5
1632076840000|2021-09-19 18:40:40|512.07|507.97|512.02|507.92|512.07|507.97|511.95|507.85|16
1632076850000|2021-09-19 18:40:50|512.01|507.91|512.04|507.94|512.04|507.94|512.01|507.91|3
1632076860000|2021-09-19 18:41:00|512.05|507.95|511.95|507.85|512.07|507.97|511.95|507.85|7
1632076870000|2021-09-19 18:41:10|511.98|507.88|511.98|507.88|512|507.9|511.97|507.87|10
1632076880000|2021-09-19 18:41:20|511.96|507.86|511.95|507.85|511.97|507.87|511.94|507.84|16
1632076890000|2021-09-19 18:41:30|511.96|507.86|511.96|507.86|511.96|507.86|511.94|507.84|5
1632076900000|2021-09-19 18:41:40|511.97|507.87|511.98|507.88|511.99|507.89|511.95|507.85|14
1632076910000|2021-09-19 18:41:50|511.99|507.89|511.97|507.87|512.01|507.91|511.97|507.87|11
1632076920000|2021-09-19 18:42:00|511.98|507.88|511.99|507.89|512.01|507.91|511.96|507.86|16
1632076930000|2021-09-19 18:42:10|512|507.9|512.11|508.01|512.17|508.07|512|507.9|16
1632076940000|2021-09-19 18:42:20|512.1|508|512.1|508|512.1|508|512.1|508|1
1632076950000|2021-09-19 18:42:30|512.11|508.01|512.13|508.03|512.17|508.07|512.11|508.01|8
1632076960000|2021-09-19 18:42:40|512.12|508.02|512.19|508.09|512.21|508.11|512.12|508.02|10
1632076970000|2021-09-19 18:42:50|512.2|508.1|512.03|507.93|512.2|508.1|512.03|507.93|16
1632076980000|2021-09-19 18:43:00|512.02|507.92|511.82|507.72|512.02|507.92|511.78|507.68|23
1632076990000|2021-09-19 18:43:10|511.75|507.65|511.94|507.84|511.96|507.86|511.75|507.65|14
1632077000000|2021-09-19 18:43:20|511.93|507.83|511.94|507.84|511.97|507.87|511.91|507.81|14
1632077010000|2021-09-19 18:43:30|511.93|507.83|511.77|507.67|511.93|507.83|511.76|507.66|13
1632077020000|2021-09-19 18:43:40|511.76|507.66|511.76|507.66|511.76|507.66|511.76|507.66|1
1632077030000|2021-09-19 18:43:50|511.77|507.67|511.73|507.63|511.81|507.71|511.73|507.63|16
1632077040000|2021-09-19 18:44:00|511.72|507.62|511.46|507.36|511.72|507.62|511.46|507.36|19
1632077050000|2021-09-19 18:44:10|511.47|507.37|511.32|507.22|511.47|507.37|511.32|507.22|7
1632077060000|2021-09-19 18:44:20|511.29|507.19|511.15|507.05|511.31|507.21|511.13|507.03|14
1632077070000|2021-09-19 18:44:30|511.14|507.04|511.27|507.17|511.27|507.17|511.12|507.02|20
1632077080000|2021-09-19 18:44:40|511.31|507.21|511.42|507.32|511.42|507.32|511.3|507.2|13
1632077090000|2021-09-19 18:44:50|511.4|507.3|511.54|507.44|511.54|507.44|511.4|507.3|16
1632077100000|2021-09-19 18:45:00|511.53|507.43|511.53|507.43|511.54|507.44|511.51|507.41|12
1632077110000|2021-09-19 18:45:10|511.54|507.44|511.54|507.44|511.71|507.61|511.53|507.43|16
1632077120000|2021-09-19 18:45:20|511.58|507.48|511.55|507.45|511.58|507.48|511.55|507.45|4
1632077130000|2021-09-19 18:45:30|511.56|507.46|511.24|507.14|511.56|507.46|511.24|507.14|22
1632077140000|2021-09-19 18:45:40|511.23|507.13|511.32|507.22|511.34|507.24|511.23|507.13|15
1632077150000|2021-09-19 18:45:50|511.33|507.23|511.33|507.23|511.35|507.25|511.31|507.21|15
1632077160000|2021-09-19 18:46:00|511.34|507.24|511.4|507.3|511.41|507.31|511.33|507.23|19
1632077170000|2021-09-19 18:46:10|511.42|507.32|511.26|507.16|511.43|507.33|511.24|507.14|21
1632077180000|2021-09-19 18:46:20|511.25|507.15|511.25|507.15|511.29|507.19|511.22|507.12|13
1632077190000|2021-09-19 18:46:30|511.28|507.18|511.23|507.13|511.28|507.18|511.23|507.13|23
1632077200000|2021-09-19 18:46:40|511.24|507.14|511.4|507.3|511.41|507.31|511.23|507.13|17
1632077210000|2021-09-19 18:46:50|511.42|507.32|511.18|507.08|511.42|507.32|511.16|507.06|19
1632077220000|2021-09-19 18:47:00|511.17|507.07|511.37|507.27|511.37|507.27|511.16|507.06|20
1632077230000|2021-09-19 18:47:10|511.38|507.28|511.63|507.53|511.64|507.54|511.38|507.28|16
1632077240000|2021-09-19 18:47:20|511.64|507.54|511.67|507.57|511.7|507.6|511.63|507.53|13
1632077250000|2021-09-19 18:47:30|511.68|507.58|511.68|507.58|511.7|507.6|511.67|507.57|18
1632077260000|2021-09-19 18:47:40|511.69|507.59|511.66|507.56|511.7|507.6|511.66|507.56|12
1632077270000|2021-09-19 18:47:50|511.67|507.57|511.64|507.54|511.68|507.58|511.63|507.53|13
1632077280000|2021-09-19 18:48:00|511.62|507.52|511.56|507.46|511.62|507.52|511.47|507.37|21
1632077290000|2021-09-19 18:48:10|511.54|507.44|511.52|507.42|511.55|507.45|511.52|507.42|13
1632077300000|2021-09-19 18:48:20|511.55|507.45|511.57|507.47|511.57|507.47|511.54|507.44|9
1632077310000|2021-09-19 18:48:30|511.59|507.49|511.4|507.3|511.59|507.49|511.38|507.28|16
1632077320000|2021-09-19 18:48:40|511.36|507.26|511.48|507.38|511.48|507.38|511.31|507.21|13
1632077330000|2021-09-19 18:48:50|511.46|507.36|511.41|507.31|511.46|507.36|511.4|507.3|8
1632077340000|2021-09-19 18:49:00|511.43|507.33|511.65|507.55|511.69|507.59|511.41|507.31|20
1632077350000|2021-09-19 18:49:10|511.66|507.56|511.49|507.39|511.68|507.58|511.49|507.39|10
1632077360000|2021-09-19 18:49:20|511.5|507.4|511.31|507.21|511.5|507.4|511.31|507.21|25
1632077370000|2021-09-19 18:49:30|511.27|507.17|511.15|507.05|511.27|507.17|511.15|507.05|6
1632077380000|2021-09-19 18:49:40|511.14|507.04|511.26|507.16|511.27|507.17|511.14|507.04|14
1632077390000|2021-09-19 18:49:50|511.27|507.17|511.25|507.15|511.27|507.17|511.24|507.14|12
1632077400000|2021-09-19 18:50:00|511.26|507.16|511.26|507.16|511.29|507.19|511.23|507.13|14
1632077410000|2021-09-19 18:50:10|511.27|507.17|511.64|507.54|511.67|507.57|511.27|507.17|20
1632077420000|2021-09-19 18:50:20|511.68|507.58|511.49|507.39|511.77|507.67|511.49|507.39|27
1632077430000|2021-09-19 18:50:30|511.47|507.37|511.43|507.33|511.5|507.4|511.43|507.33|13
1632077440000|2021-09-19 18:50:40|511.4|507.3|511.46|507.36|511.46|507.36|511.39|507.29|13
1632077450000|2021-09-19 18:50:50|511.45|507.35|511.12|507.02|511.45|507.35|511.12|507.02|11
1632077460000|2021-09-19 18:51:00|511.11|507.01|511.09|506.99|511.12|507.02|511.08|506.98|12
1632077470000|2021-09-19 18:51:10|511.08|506.98|511.04|506.94|511.09|506.99|511|506.9|18
1632077480000|2021-09-19 18:51:20|511.02|506.92|511.25|507.15|511.31|507.21|511.02|506.92|19
1632077490000|2021-09-19 18:51:30|511.26|507.16|511.28|507.18|511.28|507.18|511.22|507.12|21
1632077500000|2021-09-19 18:51:40|511.26|507.16|511.21|507.11|511.28|507.18|511.21|507.11|10
1632077510000|2021-09-19 18:51:50|511.22|507.12|511.3|507.2|511.3|507.2|511.2|507.1|13
1632077520000|2021-09-19 18:52:00|511.29|507.19|511.15|507.05|511.29|507.19|511.15|507.05|18
1632077530000|2021-09-19 18:52:10|511.14|507.04|511.14|507.04|511.15|507.05|511.14|507.04|3
1632077540000|2021-09-19 18:52:20|511.15|507.05|511.18|507.08|511.18|507.08|511.11|507.01|13
1632077550000|2021-09-19 18:52:30|511.17|507.07|511.13|507.03|511.21|507.11|511.13|507.03|20
1632077560000|2021-09-19 18:52:40|511.12|507.02|511.1|507|511.12|507.02|511.02|506.92|12
1632077570000|2021-09-19 18:52:50|511.09|506.99|511.21|507.11|511.21|507.11|511.09|506.99|13
1632077580000|2021-09-19 18:53:00|511.2|507.1|511.11|507.01|511.21|507.11|511.11|507.01|19
1632077590000|2021-09-19 18:53:10|511.12|507.02|511.18|507.08|511.18|507.08|511.11|507.01|10
1632077600000|2021-09-19 18:53:20|511.19|507.09|511.29|507.19|511.29|507.19|511.19|507.09|18
1632077610000|2021-09-19 18:53:30|511.3|507.2|511.24|507.14|511.37|507.27|511.24|507.14|23
1632077620000|2021-09-19 18:53:40|511.23|507.13|511.1|507|511.23|507.13|511.08|506.98|11
1632077630000|2021-09-19 18:53:50|511.11|507.01|511.18|507.08|511.19|507.09|511.1|507|22
1632077640000|2021-09-19 18:54:00|511.19|507.09|511.27|507.17|511.28|507.18|511.18|507.08|20
1632077650000|2021-09-19 18:54:10|511.26|507.16|511.29|507.19|511.29|507.19|511.25|507.15|14
1632077660000|2021-09-19 18:54:20|511.3|507.2|511.49|507.39|511.49|507.39|511.3|507.2|19
1632077670000|2021-09-19 18:54:30|511.48|507.38|511.49|507.39|511.49|507.39|511.43|507.33|15
1632077680000|2021-09-19 18:54:40|511.5|507.4|511.44|507.34|511.5|507.4|511.44|507.34|18
1632077690000|2021-09-19 18:54:50|511.45|507.35|511.49|507.39|511.49|507.39|511.44|507.34|16
1632077700000|2021-09-19 18:55:00|511.47|507.37|511.77|507.67|511.77|507.67|511.47|507.37|21
1632077710000|2021-09-19 18:55:10|511.79|507.69|511.8|507.7|511.81|507.71|511.77|507.67|12
1632077720000|2021-09-19 18:55:20|511.79|507.69|511.72|507.62|511.79|507.69|511.72|507.62|11
1632077730000|2021-09-19 18:55:30|511.73|507.63|511.68|507.58|511.74|507.64|511.65|507.55|21
1632077740000|2021-09-19 18:55:40|511.69|507.59|511.7|507.6|511.71|507.61|511.68|507.58|17
1632077750000|2021-09-19 18:55:50|511.71|507.61|511.69|507.59|511.71|507.61|511.69|507.59|8
1632077760000|2021-09-19 18:56:00|511.7|507.6|511.89|507.79|511.9|507.8|511.7|507.6|13
1632077770000|2021-09-19 18:56:10|511.88|507.78|511.84|507.74|511.89|507.79|511.83|507.73|13
1632077780000|2021-09-19 18:56:20|511.85|507.75|511.86|507.76|511.87|507.77|511.81|507.71|18
1632077790000|2021-09-19 18:56:30|511.84|507.74|511.71|507.61|511.85|507.75|511.71|507.61|21
1632077800000|2021-09-19 18:56:40|511.7|507.6|511.6|507.5|511.72|507.62|511.59|507.49|15
1632077810000|2021-09-19 18:56:50|511.61|507.51|511.65|507.55|511.66|507.56|511.59|507.49|18
1632077820000|2021-09-19 18:57:00|511.64|507.54|511.6|507.5|511.66|507.56|511.59|507.49|12
1632077830000|2021-09-19 18:57:10|511.59|507.49|511.48|507.38|511.59|507.49|511.46|507.36|16
1632077840000|2021-09-19 18:57:20|511.49|507.39|511.61|507.51|511.61|507.51|511.48|507.38|23
1632077850000|2021-09-19 18:57:30|511.6|507.5|511.58|507.48|511.62|507.52|511.57|507.47|19
1632077860000|2021-09-19 18:57:40|511.57|507.47|511.38|507.28|511.57|507.47|511.32|507.22|27
1632077870000|2021-09-19 18:57:50|511.4|507.3|511.45|507.35|511.49|507.39|511.4|507.3|23
1632077880000|2021-09-19 18:58:00|511.46|507.36|511.31|507.21|511.46|507.36|511.31|507.21|18
1632077890000|2021-09-19 18:58:10|511.32|507.22|511.31|507.21|511.34|507.24|511.31|507.21|7
1632077900000|2021-09-19 18:58:20|511.29|507.19|511.21|507.11|511.3|507.2|511.21|507.11|6
1632077910000|2021-09-19 18:58:30|511.23|507.13|511.3|507.2|511.31|507.21|511.21|507.11|15
1632077920000|2021-09-19 18:58:40|511.29|507.19|511.18|507.08|511.3|507.2|511.18|507.08|13
1632077930000|2021-09-19 18:58:50|511.17|507.07|511.08|506.98|511.17|507.07|511.07|506.97|4
1632077940000|2021-09-19 18:59:00|511.06|506.96|511.03|506.93|511.09|506.99|511.03|506.93|15
1632077950000|2021-09-19 18:59:10|511.05|506.95|510.8|506.7|511.05|506.95|510.8|506.7|28
1632077960000|2021-09-19 18:59:20|510.81|506.71|510.88|506.78|510.9|506.8|510.8|506.7|13
1632077970000|2021-09-19 18:59:30|510.9|506.8|510.86|506.76|510.9|506.8|510.85|506.75|9
1632077980000|2021-09-19 18:59:40|510.85|506.75|510.87|506.77|510.87|506.77|510.85|506.75|5
1632077990000|2021-09-19 18:59:50|510.88|506.78|511|506.9|511|506.9|510.87|506.77|14
1632078000000|2021-09-19 19:00:00|511.03|506.93|510.91|506.81|511.03|506.93|510.9|506.8|18
1632078010000|2021-09-19 19:00:10|510.87|506.77|510.9|506.8|510.9|506.8|510.87|506.77|8
1632078020000|2021-09-19 19:00:20|510.88|506.78|510.86|506.76|510.92|506.82|510.86|506.76|14
1632078030000|2021-09-19 19:00:30|510.87|506.77|510.4|506.3|510.89|506.79|510.29|506.19|24
1632078040000|2021-09-19 19:00:40|510.44|506.34|510.52|506.42|510.56|506.46|510.44|506.34|20
1632078050000|2021-09-19 19:00:50|510.51|506.41|510.62|506.52|510.66|506.56|510.5|506.4|13
1632078060000|2021-09-19 19:01:00|510.63|506.53|510.77|506.67|510.86|506.76|510.63|506.53|20
1632078070000|2021-09-19 19:01:10|510.78|506.68|510.81|506.71|510.83|506.73|510.76|506.66|13
1632078080000|2021-09-19 19:01:20|510.8|506.7|510.78|506.68|510.82|506.72|510.78|506.68|17
1632078090000|2021-09-19 19:01:30|510.73|506.63|510.64|506.54|510.74|506.64|510.64|506.54|15
1632078100000|2021-09-19 19:01:40|510.63|506.53|510.84|506.74|510.84|506.74|510.63|506.53|16
1632078110000|2021-09-19 19:01:50|510.86|506.76|510.79|506.69|510.86|506.76|510.79|506.69|12
1632078120000|2021-09-19 19:02:00|510.8|506.7|510.82|506.72|510.82|506.72|510.77|506.67|15
1632078130000|2021-09-19 19:02:10|510.8|506.7|510.78|506.68|510.82|506.72|510.78|506.68|10
1632078140000|2021-09-19 19:02:20|510.79|506.69|511.14|507.04|511.14|507.04|510.79|506.69|21
1632078150000|2021-09-19 19:02:30|511.19|507.09|511.19|507.09|511.19|507.09|511.19|507.09|1
1632078160000|2021-09-19 19:02:40|511.2|507.1|511.28|507.18|511.28|507.18|511.2|507.1|15
1632078170000|2021-09-19 19:02:50|511.29|507.19|511.28|507.18|511.3|507.2|511.27|507.17|12
1632078180000|2021-09-19 19:03:00|511.27|507.17|511.24|507.14|511.28|507.18|511.24|507.14|9
1632078190000|2021-09-19 19:03:10|511.25|507.15|511.27|507.17|511.27|507.17|511.2|507.1|11
1632078200000|2021-09-19 19:03:20|511.26|507.16|511.24|507.14|511.27|507.17|511.24|507.14|10
1632078210000|2021-09-19 19:03:30|511.25|507.15|511.3|507.2|511.3|507.2|511.25|507.15|8
1632078220000|2021-09-19 19:03:40|511.29|507.19|511.32|507.22|511.34|507.24|511.28|507.18|7
1632078230000|2021-09-19 19:03:50|511.31|507.21|511.32|507.22|511.32|507.22|511.31|507.21|2
1632078240000|2021-09-19 19:04:00|511.33|507.23|511.34|507.24|511.34|507.24|511.32|507.22|7
1632078250000|2021-09-19 19:04:10|511.33|507.23|511.49|507.39|511.51|507.41|511.33|507.23|22
1632078260000|2021-09-19 19:04:20|511.51|507.41|511.35|507.25|511.61|507.51|511.27|507.17|22
1632078270000|2021-09-19 19:04:30|511.36|507.26|511.45|507.35|511.47|507.37|511.36|507.26|9
1632078280000|2021-09-19 19:04:40|511.44|507.34|511.32|507.22|511.45|507.35|511.32|507.22|16
1632078290000|2021-09-19 19:04:50|511.33|507.23|511.2|507.1|511.33|507.23|511.19|507.09|10
1632078300000|2021-09-19 19:05:00|511.22|507.12|510.92|506.82|511.22|507.12|510.92|506.82|18
1632078310000|2021-09-19 19:05:10|510.91|506.81|510.71|506.61|510.92|506.82|510.71|506.61|18
1632078320000|2021-09-19 19:05:20|510.72|506.62|510.7|506.6|510.72|506.62|510.69|506.59|9
1632078330000|2021-09-19 19:05:30|510.69|506.59|510.8|506.7|510.8|506.7|510.68|506.58|17
1632078340000|2021-09-19 19:05:40|510.77|506.67|510.78|506.68|510.78|506.68|510.76|506.66|3
1632078350000|2021-09-19 19:05:50|510.76|506.66|510.78|506.68|510.78|506.68|510.76|506.66|2
1632078360000|2021-09-19 19:06:00|510.77|506.67|510.78|506.68|510.8|506.7|510.76|506.66|10
1632078370000|2021-09-19 19:06:10|510.79|506.69|510.78|506.68|510.81|506.71|510.78|506.68|6
1632078380000|2021-09-19 19:06:20|510.79|506.69|510.78|506.68|510.8|506.7|510.77|506.67|8
1632078390000|2021-09-19 19:06:30|510.8|506.7|510.8|506.7|510.81|506.71|510.78|506.68|9
1632078400000|2021-09-19 19:06:40|510.81|506.71|510.81|506.71|510.82|506.72|510.79|506.69|15
1632078410000|2021-09-19 19:06:50|510.83|506.73|510.98|506.88|511|506.9|510.83|506.73|19
1632078420000|2021-09-19 19:07:00|510.97|506.87|510.99|506.89|511|506.9|510.97|506.87|7
1632078430000|2021-09-19 19:07:10|511|506.9|510.88|506.78|511|506.9|510.86|506.76|10
1632078440000|2021-09-19 19:07:20|510.87|506.77|510.98|506.88|510.99|506.89|510.87|506.77|20
1632078450000|2021-09-19 19:07:30|510.96|506.86|510.9|506.8|510.99|506.89|510.89|506.79|13
1632078460000|2021-09-19 19:07:40|510.89|506.79|510.76|506.66|510.89|506.79|510.75|506.65|10
1632078470000|2021-09-19 19:07:50|510.75|506.65|510.58|506.48|510.75|506.65|510.58|506.48|12
1632078480000|2021-09-19 19:08:00|510.55|506.45|510.63|506.53|510.63|506.53|510.48|506.38|16
1632078490000|2021-09-19 19:08:10|510.59|506.49|510.8|506.7|510.83|506.73|510.59|506.49|15
1632078500000|2021-09-19 19:08:20|510.81|506.71|510.82|506.72|510.83|506.73|510.8|506.7|9
1632078510000|2021-09-19 19:08:30|510.83|506.73|510.83|506.73|510.83|506.73|510.81|506.71|9
1632078520000|2021-09-19 19:08:40|510.82|506.72|510.85|506.75|510.86|506.76|510.82|506.72|6
1632078530000|2021-09-19 19:08:50|510.84|506.74|510.67|506.57|510.84|506.74|510.67|506.57|16
1632078540000|2021-09-19 19:09:00|510.7|506.6|510.66|506.56|510.7|506.6|510.66|506.56|6
1632078550000|2021-09-19 19:09:10|510.64|506.54|510.64|506.54|510.64|506.54|510.64|506.54|1
1632078560000|2021-09-19 19:09:20|510.63|506.53|510.59|506.49|510.63|506.53|510.59|506.49|3
1632078570000|2021-09-19 19:09:30|510.57|506.47|510.56|506.46|510.58|506.48|510.49|506.39|13
1632078580000|2021-09-19 19:09:40|510.52|506.42|510.54|506.44|510.54|506.44|510.52|506.42|3
1632078590000|2021-09-19 19:09:50|510.56|506.46|510.56|506.46|510.56|506.46|510.54|506.44|6
1632078600000|2021-09-19 19:10:00|510.55|506.45|510.55|506.45|510.56|506.46|510.55|506.45|3
1632078610000|2021-09-19 19:10:10|510.56|506.46|510.55|506.45|510.56|506.46|510.54|506.44|4
1632078620000|2021-09-19 19:10:20|510.56|506.46|510.94|506.84|510.94|506.84|510.55|506.45|7
1632078630000|2021-09-19 19:10:30|510.98|506.88|510.73|506.63|510.98|506.88|510.71|506.61|19
1632078640000|2021-09-19 19:10:40|510.75|506.65|510.51|506.41|510.75|506.65|510.5|506.4|11
1632078650000|2021-09-19 19:10:50|510.52|506.42|510.65|506.55|510.65|506.55|510.52|506.42|11
1632078660000|2021-09-19 19:11:00|510.66|506.56|510.69|506.59|510.7|506.6|510.63|506.53|8
1632078670000|2021-09-19 19:11:10|510.66|506.56|510.67|506.57|510.7|506.6|510.66|506.56|8
1632078680000|2021-09-19 19:11:20|510.66|506.56|510.59|506.49|510.66|506.56|510.55|506.45|7
1632078690000|2021-09-19 19:11:30|510.61|506.51|510.6|506.5|510.61|506.51|510.6|506.5|2
1632078700000|2021-09-19 19:11:40|510.63|506.53|510.63|506.53|510.63|506.53|510.63|506.53|1
1632078710000|2021-09-19 19:11:50|510.62|506.52|510.32|506.22|510.62|506.52|510.32|506.22|19
1632078720000|2021-09-19 19:12:00|510.33|506.23|510.33|506.23|510.33|506.23|510.33|506.23|1
1632078730000|2021-09-19 19:12:10|510.35|506.25|510.31|506.21|510.35|506.25|510.31|506.21|2
1632078740000|2021-09-19 19:12:20|510.32|506.22|510.33|506.23|510.34|506.24|510.31|506.21|8
1632078750000|2021-09-19 19:12:30|510.34|506.24|510.41|506.31|510.52|506.42|510.33|506.23|17
1632078760000|2021-09-19 19:12:40|510.32|506.22|510.35|506.25|510.35|506.25|510.26|506.16|12
1632078770000|2021-09-19 19:12:50|510.34|506.24|510.32|506.22|510.34|506.24|510.3|506.2|15
1632078780000|2021-09-19 19:13:00|510.34|506.24|509.93|505.83|510.34|506.24|509.84|505.74|23
1632078790000|2021-09-19 19:13:10|509.96|505.86|509.96|505.86|509.96|505.86|509.93|505.83|5
1632078800000|2021-09-19 19:13:20|509.98|505.88|509.89|505.79|510.04|505.94|509.89|505.79|17
1632078810000|2021-09-19 19:13:30|509.91|505.81|509.82|505.72|509.91|505.81|509.78|505.68|8
1632078820000|2021-09-19 19:13:40|509.79|505.69|509.79|505.69|509.79|505.69|509.79|505.69|1
1632078830000|2021-09-19 19:13:50|509.8|505.7|509.72|505.62|509.8|505.7|509.72|505.62|7
1632078840000|2021-09-19 19:14:00|509.73|505.63|509.79|505.69|509.8|505.7|509.73|505.63|6
1632078850000|2021-09-19 19:14:10|509.8|505.7|509.88|505.78|509.88|505.78|509.8|505.7|7
1632078860000|2021-09-19 19:14:20|509.87|505.77|509.86|505.76|509.87|505.77|509.86|505.76|2
1632078870000|2021-09-19 19:14:30|509.85|505.75|509.8|505.7|509.85|505.75|509.79|505.69|9
1632078880000|2021-09-19 19:14:40|509.81|505.71|509.82|505.72|509.82|505.72|509.81|505.71|2
1632078890000|2021-09-19 19:14:50|509.83|505.73|509.61|505.51|509.84|505.74|509.61|505.51|12
1632078900000|2021-09-19 19:15:00|509.6|505.5|509.68|505.58|509.7|505.6|509.59|505.49|12
1632078910000|2021-09-19 19:15:10|509.69|505.59|509.7|505.6|509.71|505.61|509.68|505.58|12
1632078920000|2021-09-19 19:15:20|509.69|505.59|509.69|505.59|509.72|505.62|509.69|505.59|6
1632078930000|2021-09-19 19:15:30|509.7|505.6|509.69|505.59|509.7|505.6|509.69|505.59|2
1632078940000|2021-09-19 19:15:40|509.68|505.58|509.68|505.58|509.7|505.6|509.68|505.58|11
1632078950000|2021-09-19 19:15:50|509.69|505.59|509.72|505.62|509.72|505.62|509.69|505.59|7
1632078960000|2021-09-19 19:16:00|509.71|505.61|509.55|505.45|509.71|505.61|509.5|505.4|19
1632078970000|2021-09-19 19:16:10|509.54|505.44|509.42|505.32|509.54|505.44|509.42|505.32|6
1632078980000|2021-09-19 19:16:20|509.4|505.3|509.3|505.2|509.42|505.32|509.24|505.14|12
1632078990000|2021-09-19 19:16:30|509.31|505.21|509.29|505.19|509.31|505.21|509.29|505.19|5
1632079000000|2021-09-19 19:16:40|509.3|505.2|509.57|505.47|509.57|505.47|509.29|505.19|22
1632079010000|2021-09-19 19:16:50|509.58|505.48|509.57|505.47|509.58|505.48|509.52|505.42|11
1632079020000|2021-09-19 19:17:00|509.55|505.45|509.35|505.25|509.55|505.45|509.33|505.23|11
1632079030000|2021-09-19 19:17:10|509.31|505.21|509.27|505.17|509.31|505.21|509.27|505.17|4
1632079040000|2021-09-19 19:17:20|509.29|505.19|509.25|505.15|509.29|505.19|509.25|505.15|4
1632079050000|2021-09-19 19:17:30|509.26|505.16|509.42|505.32|509.44|505.34|509.26|505.16|19
1632079060000|2021-09-19 19:17:40|509.46|505.36|509.44|505.34|509.46|505.36|509.42|505.32|5
1632079070000|2021-09-19 19:17:50|509.43|505.33|509.43|505.33|509.44|505.34|509.42|505.32|7
1632079080000|2021-09-19 19:18:00|509.42|505.32|509.37|505.27|509.42|505.32|509.36|505.26|15
1632079090000|2021-09-19 19:18:10|509.36|505.26|509.35|505.25|509.38|505.28|509.33|505.23|17
1632079100000|2021-09-19 19:18:20|509.36|505.26|509.36|505.26|509.38|505.28|509.35|505.25|11
1632079110000|2021-09-19 19:18:30|509.37|505.27|509.38|505.28|509.4|505.3|509.37|505.27|12
1632079120000|2021-09-19 19:18:40|509.37|505.27|509.33|505.23|509.37|505.27|509.32|505.22|7
1632079130000|2021-09-19 19:18:50|509.32|505.22|509.39|505.29|509.39|505.29|509.31|505.21|9
1632079140000|2021-09-19 19:19:00|509.4|505.3|509.59|505.49|509.61|505.51|509.4|505.3|18
1632079150000|2021-09-19 19:19:10|509.57|505.47|509.45|505.35|509.63|505.53|509.44|505.34|20
1632079160000|2021-09-19 19:19:20|509.44|505.34|509.32|505.22|509.45|505.35|509.3|505.2|20
1632079170000|2021-09-19 19:19:30|509.33|505.23|509.28|505.18|509.33|505.23|509.28|505.18|15
1632079180000|2021-09-19 19:19:40|509.27|505.17|509.26|505.16|509.27|505.17|509.24|505.14|10
1632079190000|2021-09-19 19:19:50|509.24|505.14|508.82|504.72|509.26|505.16|508.82|504.72|17
1632079200000|2021-09-19 19:20:00|508.79|504.69|508.7|504.6|508.81|504.71|508.7|504.6|13
1632079210000|2021-09-19 19:20:10|508.71|504.61|508.6|504.5|508.71|504.61|508.54|504.44|12
1632079220000|2021-09-19 19:20:20|508.58|504.48|508.27|504.17|508.58|504.48|508.27|504.17|15
1632079230000|2021-09-19 19:20:30|508.28|504.18|508.14|504.04|508.28|504.18|508.13|504.03|16
1632079240000|2021-09-19 19:20:40|508.12|504.02|507.79|503.69|508.12|504.02|507.79|503.69|18
1632079250000|2021-09-19 19:20:50|507.8|503.7|507.72|503.62|507.8|503.7|507.72|503.62|8
1632079260000|2021-09-19 19:21:00|507.7|503.6|507.93|503.83|507.95|503.85|507.7|503.6|20
1632079270000|2021-09-19 19:21:10|507.89|503.79|507.93|503.83|507.95|503.85|507.89|503.79|15
1632079280000|2021-09-19 19:21:20|507.94|503.84|507.95|503.85|507.95|503.85|507.93|503.83|7
1632079290000|2021-09-19 19:21:30|507.97|503.87|507.98|503.88|508.11|504.01|507.97|503.87|24
1632079300000|2021-09-19 19:21:40|507.97|503.87|508.07|503.97|508.11|504.01|507.97|503.87|21
1632079310000|2021-09-19 19:21:50|508.06|503.96|508.1|504|508.13|504.03|508.06|503.96|12
1632079320000|2021-09-19 19:22:00|508.12|504.02|508.77|504.67|508.77|504.67|508.12|504.02|19
1632079330000|2021-09-19 19:22:10|508.8|504.7|509.04|504.94|509.05|504.95|508.8|504.7|21
1632079340000|2021-09-19 19:22:20|509.02|504.92|508.83|504.73|509.04|504.94|508.8|504.7|17
1632079350000|2021-09-19 19:22:30|508.82|504.72|508.8|504.7|508.87|504.77|508.76|504.66|14
1632079360000|2021-09-19 19:22:40|508.79|504.69|508.53|504.43|508.79|504.69|508.51|504.41|18
1632079370000|2021-09-19 19:22:50|508.52|504.42|508.42|504.32|508.56|504.46|508.39|504.29|17
1632079380000|2021-09-19 19:23:00|508.4|504.3|508.3|504.2|508.42|504.32|508.3|504.2|18
1632079390000|2021-09-19 19:23:10|508.31|504.21|508.41|504.31|508.41|504.31|508.3|504.2|12
1632079400000|2021-09-19 19:23:20|508.42|504.32|508.68|504.58|508.72|504.62|508.41|504.31|22
1632079410000|2021-09-19 19:23:30|508.74|504.64|508.68|504.58|508.77|504.67|508.66|504.56|21
1632079420000|2021-09-19 19:23:40|508.67|504.57|508.71|504.61|508.71|504.61|508.66|504.56|11
1632079430000|2021-09-19 19:23:50|508.7|504.6|508.34|504.24|508.71|504.61|508.33|504.23|17
1632079440000|2021-09-19 19:24:00|508.33|504.23|508.44|504.34|508.46|504.36|508.33|504.23|14
1632079450000|2021-09-19 19:24:10|508.45|504.35|508.66|504.56|508.66|504.56|508.45|504.35|20
1632079460000|2021-09-19 19:24:20|508.67|504.57|508.44|504.34|508.67|504.57|508.44|504.34|23
1632079470000|2021-09-19 19:24:30|508.42|504.32|508.56|504.46|508.62|504.52|508.42|504.32|25
1632079480000|2021-09-19 19:24:40|508.61|504.51|508.53|504.43|508.62|504.52|508.53|504.43|15
1632079490000|2021-09-19 19:24:50|508.54|504.44|508.58|504.48|508.59|504.49|508.54|504.44|7
1632079500000|2021-09-19 19:25:00|508.59|504.49|508.73|504.63|508.73|504.63|508.59|504.49|10
1632079510000|2021-09-19 19:25:10|508.74|504.64|508.93|504.83|508.93|504.83|508.74|504.64|15
1632079520000|2021-09-19 19:25:20|508.92|504.82|508.93|504.83|508.93|504.83|508.89|504.79|10
1632079530000|2021-09-19 19:25:30|508.94|504.84|508.95|504.85|508.95|504.85|508.91|504.81|15
1632079540000|2021-09-19 19:25:40|508.96|504.86|509.03|504.93|509.03|504.93|508.94|504.84|13
1632079550000|2021-09-19 19:25:50|509.02|504.92|508.99|504.89|509.03|504.93|508.98|504.88|11
1632079560000|2021-09-19 19:26:00|508.98|504.88|508.97|504.87|509.01|504.91|508.96|504.86|12
1632079570000|2021-09-19 19:26:10|508.99|504.89|509|504.9|509|504.9|508.99|504.89|4
1632079580000|2021-09-19 19:26:20|508.94|504.84|508.7|504.6|508.94|504.84|508.7|504.6|3
1632079590000|2021-09-19 19:26:30|508.69|504.59|508.57|504.47|508.7|504.6|508.53|504.43|13
1632079600000|2021-09-19 19:26:40|508.56|504.46|508.57|504.47|508.6|504.5|508.56|504.46|8
1632079610000|2021-09-19 19:26:50|508.56|504.46|508.55|504.45|508.56|504.46|508.54|504.44|6
1632079620000|2021-09-19 19:27:00|508.56|504.46|508.53|504.43|508.6|504.5|508.53|504.43|10
1632079630000|2021-09-19 19:27:10|508.54|504.44|508.82|504.72|508.88|504.78|508.53|504.43|18
1632079640000|2021-09-19 19:27:20|508.81|504.71|508.82|504.72|508.82|504.72|508.75|504.65|11
1632079650000|2021-09-19 19:27:30|508.76|504.66|508.7|504.6|508.76|504.66|508.65|504.55|17
1632079660000|2021-09-19 19:27:40|508.67|504.57|508.77|504.67|508.78|504.68|508.67|504.57|9
1632079670000|2021-09-19 19:27:50|508.78|504.68|508.81|504.71|508.81|504.71|508.75|504.65|12
1632079680000|2021-09-19 19:28:00|508.82|504.72|508.8|504.7|508.86|504.76|508.79|504.69|12
1632079690000|2021-09-19 19:28:10|508.79|504.69|508.77|504.67|508.79|504.69|508.76|504.66|6
1632079700000|2021-09-19 19:28:20|508.79|504.69|508.59|504.49|508.79|504.69|508.58|504.48|13
1632079710000|2021-09-19 19:28:30|508.6|504.5|508.68|504.58|508.69|504.59|508.59|504.49|11
1632079720000|2021-09-19 19:28:40|508.69|504.59|508.69|504.59|508.71|504.61|508.65|504.55|14
1632079730000|2021-09-19 19:28:50|508.67|504.57|508.96|504.86|508.96|504.86|508.67|504.57|12
1632079740000|2021-09-19 19:29:00|508.95|504.85|509.17|505.07|509.17|505.07|508.95|504.85|18
1632079750000|2021-09-19 19:29:10|509.16|505.06|508.92|504.82|509.16|505.06|508.92|504.82|15
1632079760000|2021-09-19 19:29:20|508.89|504.79|508.8|504.7|508.89|504.79|508.8|504.7|9
1632079770000|2021-09-19 19:29:30|508.81|504.71|508.78|504.68|508.82|504.72|508.74|504.64|8
1632079780000|2021-09-19 19:29:40|508.79|504.69|508.23|504.13|508.79|504.69|508.23|504.13|19
1632079790000|2021-09-19 19:29:50|508.21|504.11|507.76|503.66|508.21|504.11|507.75|503.65|23
1632079800000|2021-09-19 19:30:00|507.75|503.65|507.67|503.57|507.78|503.68|507.66|503.56|12
1632079810000|2021-09-19 19:30:10|507.65|503.55|507.57|503.47|507.65|503.55|507.57|503.47|8
1632079820000|2021-09-19 19:30:20|507.54|503.44|507.49|503.39|507.54|503.44|507.49|503.39|10
1632079830000|2021-09-19 19:30:30|507.5|503.4|507.53|503.43|507.54|503.44|507.48|503.38|8
1632079840000|2021-09-19 19:30:40|507.52|503.42|507.53|503.43|507.54|503.44|507.51|503.41|9
1632079850000|2021-09-19 19:30:50|507.54|503.44|507.69|503.59|507.69|503.59|507.54|503.44|12
1632079860000|2021-09-19 19:31:00|507.7|503.6|507.68|503.58|507.7|503.6|507.68|503.58|5
1632079870000|2021-09-19 19:31:10|507.67|503.57|507.44|503.34|507.67|503.57|507.43|503.33|14
1632079880000|2021-09-19 19:31:20|507.4|503.3|507.86|503.76|507.86|503.76|507.39|503.29|26
1632079890000|2021-09-19 19:31:30|507.87|503.77|507.97|503.87|507.98|503.88|507.85|503.75|10
1632079900000|2021-09-19 19:31:40|507.94|503.84|508.02|503.92|508.04|503.94|507.93|503.83|19
1632079910000|2021-09-19 19:31:50|508.03|503.93|507.92|503.82|508.07|503.97|507.9|503.8|13
1632079920000|2021-09-19 19:32:00|507.91|503.81|507.93|503.83|507.93|503.83|507.89|503.79|8
1632079930000|2021-09-19 19:32:10|507.94|503.84|507.94|503.84|507.95|503.85|507.93|503.83|7
1632079940000|2021-09-19 19:32:20|507.93|503.83|507.66|503.56|507.95|503.85|507.66|503.56|17
1632079950000|2021-09-19 19:32:30|507.59|503.49|507.62|503.52|507.62|503.52|507.58|503.48|13
1632079960000|2021-09-19 19:32:40|507.63|503.53|508.15|504.05|508.15|504.05|507.62|503.52|21
1632079970000|2021-09-19 19:32:50|508.16|504.06|508.49|504.39|508.5|504.4|508.14|504.04|18
1632079980000|2021-09-19 19:33:00|508.57|504.47|508.46|504.36|508.57|504.47|508.44|504.34|12
1632079990000|2021-09-19 19:33:10|508.45|504.35|508.24|504.14|508.46|504.36|508.24|504.14|18
1632080000000|2021-09-19 19:33:20|508.23|504.13|508.15|504.05|508.23|504.13|508.14|504.04|12
1632080010000|2021-09-19 19:33:30|508.16|504.06|507.98|503.88|508.22|504.12|507.98|503.88|24
1632080020000|2021-09-19 19:33:40|507.96|503.86|507.96|503.86|507.99|503.89|507.94|503.84|12
1632080030000|2021-09-19 19:33:50|507.94|503.84|507.82|503.72|507.94|503.84|507.78|503.68|20
1632080040000|2021-09-19 19:34:00|507.83|503.73|507.82|503.72|507.93|503.83|507.82|503.72|19
1632080050000|2021-09-19 19:34:10|507.81|503.71|507.76|503.66|507.82|503.72|507.74|503.64|9
1632080060000|2021-09-19 19:34:20|507.77|503.67|507.85|503.75|507.87|503.77|507.75|503.65|20
1632080070000|2021-09-19 19:34:30|507.87|503.77|507.68|503.58|507.87|503.77|507.61|503.51|26
1632080080000|2021-09-19 19:34:40|507.67|503.57|507.74|503.64|507.81|503.71|507.67|503.57|16
1632080090000|2021-09-19 19:34:50|507.75|503.65|507.77|503.67|507.86|503.76|507.75|503.65|18
1632080100000|2021-09-19 19:35:00|507.78|503.68|507.81|503.71|507.82|503.72|507.77|503.67|13
1632080110000|2021-09-19 19:35:10|507.82|503.72|507.93|503.83|508.16|504.06|507.78|503.68|22
1632080120000|2021-09-19 19:35:20|507.92|503.82|507.75|503.65|507.92|503.82|507.74|503.64|12
1632080130000|2021-09-19 19:35:30|507.76|503.66|507.76|503.66|507.76|503.66|507.76|503.66|1
1632080140000|2021-09-19 19:35:40|507.77|503.67|507.78|503.68|507.78|503.68|507.73|503.63|9
1632080150000|2021-09-19 19:35:50|507.76|503.66|507.99|503.89|507.99|503.89|507.76|503.66|17
1632080160000|2021-09-19 19:36:00|507.95|503.85|508.03|503.93|508.05|503.95|507.94|503.84|5
1632080170000|2021-09-19 19:36:10|508.01|503.91|507.97|503.87|508.01|503.91|507.97|503.87|6
1632080180000|2021-09-19 19:36:20|507.98|503.88|507.99|503.89|507.99|503.89|507.98|503.88|2
1632080190000|2021-09-19 19:36:30|508.01|503.91|508.02|503.92|508.02|503.92|508.01|503.91|4
1632080200000|2021-09-19 19:36:40|508.01|503.91|508.01|503.91|508.02|503.92|507.95|503.85|8
1632080210000|2021-09-19 19:36:50|508.02|503.92|508.02|503.92|508.05|503.95|508.01|503.91|13
1632080220000|2021-09-19 19:37:00|508.03|503.93|508.06|503.96|508.06|503.96|508.02|503.92|12
1632080230000|2021-09-19 19:37:10|508.07|503.97|508.24|504.14|508.24|504.14|508.06|503.96|19
1632080240000|2021-09-19 19:37:20|508.25|504.15|508.31|504.21|508.33|504.23|508.25|504.15|21
1632080250000|2021-09-19 19:37:30|508.3|504.2|508.43|504.33|508.43|504.33|508.3|504.2|9
1632080260000|2021-09-19 19:37:40|508.44|504.34|508.64|504.54|508.65|504.55|508.44|504.34|15
1632080270000|2021-09-19 19:37:50|508.63|504.53|508.53|504.43|508.79|504.69|508.53|504.43|19
1632080280000|2021-09-19 19:38:00|508.52|504.42|508.38|504.28|508.53|504.43|508.38|504.28|12
1632080290000|2021-09-19 19:38:10|508.41|504.31|508.38|504.28|508.41|504.31|508.38|504.28|5
1632080300000|2021-09-19 19:38:20|508.41|504.31|508.38|504.28|508.41|504.31|508.38|504.28|4
1632080310000|2021-09-19 19:38:30|508.41|504.31|508.33|504.23|508.41|504.31|508.31|504.21|12
1632080320000|2021-09-19 19:38:40|508.31|504.21|508.12|504.02|508.36|504.26|508.12|504.02|15
1632080330000|2021-09-19 19:38:50|508.13|504.03|507.75|503.65|508.14|504.04|507.75|503.65|27
1632080340000|2021-09-19 19:39:00|507.76|503.66|507.6|503.5|507.76|503.66|507.6|503.5|13
1632080350000|2021-09-19 19:39:10|507.59|503.49|507.52|503.42|507.6|503.5|507.52|503.42|21
1632080360000|2021-09-19 19:39:20|507.53|503.43|507.59|503.49|507.6|503.5|507.52|503.42|15
1632080370000|2021-09-19 19:39:30|507.62|503.52|507.61|503.51|507.63|503.53|507.6|503.5|11
1632080380000|2021-09-19 19:39:40|507.62|503.52|507.63|503.53|507.64|503.54|507.62|503.52|4
1632080390000|2021-09-19 19:39:50|507.64|503.54|507.68|503.58|507.68|503.58|507.63|503.53|6
1632080400000|2021-09-19 19:40:00|507.69|503.59|507.68|503.58|507.69|503.59|507.67|503.57|4
1632080410000|2021-09-19 19:40:10|507.67|503.57|507.78|503.68|507.78|503.68|507.66|503.56|12
1632080420000|2021-09-19 19:40:20|507.8|503.7|507.79|503.69|507.81|503.71|507.79|503.69|3
1632080430000|2021-09-19 19:40:30|507.81|503.71|507.97|503.87|507.97|503.87|507.81|503.71|5
1632080440000|2021-09-19 19:40:40|507.98|503.88|507.92|503.82|508|503.9|507.92|503.82|8
1632080450000|2021-09-19 19:40:50|507.9|503.8|507.68|503.58|507.91|503.81|507.68|503.58|17
1632080460000|2021-09-19 19:41:00|507.69|503.59|507.58|503.48|507.7|503.6|507.55|503.45|15
1632080470000|2021-09-19 19:41:10|507.6|503.5|507.6|503.5|507.6|503.5|507.58|503.48|5
1632080480000|2021-09-19 19:41:20|507.58|503.48|507.52|503.42|507.6|503.5|507.45|503.35|12
1632080490000|2021-09-19 19:41:30|507.51|503.41|507.31|503.21|507.51|503.41|507.31|503.21|12
1632080500000|2021-09-19 19:41:40|507.3|503.2|507.31|503.21|507.31|503.21|507.3|503.2|4
1632080510000|2021-09-19 19:41:50|507.3|503.2|507.29|503.19|507.32|503.22|507.29|503.19|4
1632080520000|2021-09-19 19:42:00|507.27|503.17|507.28|503.18|507.28|503.18|507.24|503.14|9
1632080530000|2021-09-19 19:42:10|507.26|503.16|507.21|503.11|507.26|503.16|507.21|503.11|12
1632080540000|2021-09-19 19:42:20|507.22|503.12|507.21|503.11|507.22|503.12|507.2|503.1|4
1632080550000|2021-09-19 19:42:30|507.22|503.12|507.21|503.11|507.22|503.12|507.18|503.08|13
1632080560000|2021-09-19 19:42:40|507.2|503.1|507.18|503.08|507.21|503.11|507.18|503.08|6
1632080570000|2021-09-19 19:42:50|507.21|503.11|507.3|503.2|507.32|503.22|507.21|503.11|8
1632080580000|2021-09-19 19:43:00|507.31|503.21|507.41|503.31|507.41|503.31|507.31|503.21|12
1632080590000|2021-09-19 19:43:10|507.42|503.32|507.61|503.51|507.61|503.51|507.42|503.32|13
1632080600000|2021-09-19 19:43:20|507.63|503.53|507.65|503.55|507.66|503.56|507.62|503.52|9
1632080610000|2021-09-19 19:43:30|507.66|503.56|507.66|503.56|507.67|503.57|507.63|503.53|12
1632080620000|2021-09-19 19:43:40|507.7|503.6|507.86|503.76|507.86|503.76|507.7|503.6|8
1632080630000|2021-09-19 19:43:50|507.87|503.77|507.79|503.69|507.87|503.77|507.77|503.67|7
1632080640000|2021-09-19 19:44:00|507.78|503.68|507.74|503.64|507.79|503.69|507.74|503.64|10
1632080650000|2021-09-19 19:44:10|507.73|503.63|507.74|503.64|507.74|503.64|507.73|503.63|4
1632080660000|2021-09-19 19:44:20|507.76|503.66|507.76|503.66|507.76|503.66|507.74|503.64|17
1632080670000|2021-09-19 19:44:30|507.74|503.64|507.76|503.66|507.76|503.66|507.74|503.64|3
1632080680000|2021-09-19 19:44:40|507.77|503.67|507.76|503.66|507.77|503.67|507.76|503.66|4
1632080690000|2021-09-19 19:44:50|507.7|503.6|507.52|503.42|507.7|503.6|507.45|503.35|21
1632080700000|2021-09-19 19:45:00|507.53|503.43|507.52|503.42|507.55|503.45|507.52|503.42|8
1632080710000|2021-09-19 19:45:10|507.53|503.43|507.52|503.42|507.53|503.43|507.52|503.42|4
1632080720000|2021-09-19 19:45:20|507.53|503.43|507.53|503.43|507.53|503.43|507.53|503.43|1
1632080730000|2021-09-19 19:45:30|507.54|503.44|507.58|503.48|507.58|503.48|507.54|503.44|3
1632080740000|2021-09-19 19:45:40|507.61|503.51|508.01|503.91|508.04|503.94|507.61|503.51|17
1632080750000|2021-09-19 19:45:50|508.02|503.92|508.16|504.06|508.16|504.06|508.02|503.92|19
1632080760000|2021-09-19 19:46:00|508.17|504.07|508.21|504.11|508.24|504.14|508.16|504.06|13
1632080770000|2021-09-19 19:46:10|508.2|504.1|508.21|504.11|508.22|504.12|508.19|504.09|7
1632080780000|2021-09-19 19:46:20|508.2|504.1|508.21|504.11|508.23|504.13|508.19|504.09|9
1632080790000|2021-09-19 19:46:30|508.19|504.09|508.21|504.11|508.21|504.11|508.19|504.09|3
1632080800000|2021-09-19 19:46:40|508.16|504.06|508.15|504.05|508.16|504.06|508.15|504.05|2
1632080810000|2021-09-19 19:46:50|508.13|504.03|508.14|504.04|508.15|504.05|508.13|504.03|6
1632080820000|2021-09-19 19:47:00|508.15|504.05|507.7|503.6|508.15|504.05|507.7|503.6|18
1632080830000|2021-09-19 19:47:10|507.73|503.63|507.73|503.63|507.76|503.66|507.72|503.62|7
1632080840000|2021-09-19 19:47:20|507.72|503.62|507.5|503.4|507.73|503.63|507.49|503.39|14
1632080850000|2021-09-19 19:47:30|507.49|503.39|507.46|503.36|507.5|503.4|507.45|503.35|9
1632080860000|2021-09-19 19:47:40|507.47|503.37|507.48|503.38|507.48|503.38|507.45|503.35|8
1632080870000|2021-09-19 19:47:50|507.47|503.37|507.47|503.37|507.47|503.37|507.47|503.37|1
1632080880000|2021-09-19 19:48:00|507.46|503.36|506.96|502.86|507.46|503.36|506.89|502.79|24
1632080890000|2021-09-19 19:48:10|507.01|502.91|506.91|502.81|507.01|502.91|506.91|502.81|18
1632080900000|2021-09-19 19:48:20|506.84|502.74|506.46|502.36|506.84|502.74|506.44|502.34|32
1632080910000|2021-09-19 19:48:30|506.47|502.37|506.68|502.58|506.69|502.59|506.45|502.35|16
1632080920000|2021-09-19 19:48:40|506.7|502.6|506.63|502.53|506.71|502.61|506.62|502.52|15
1632080930000|2021-09-19 19:48:50|506.62|502.52|506.49|502.39|506.69|502.59|506.49|502.39|16
1632080940000|2021-09-19 19:49:00|506.46|502.36|506.21|502.11|506.46|502.36|506.21|502.11|14
1632080950000|2021-09-19 19:49:10|506.19|502.09|506.2|502.1|506.21|502.11|506.19|502.09|14
1632080960000|2021-09-19 19:49:20|506.21|502.11|506.17|502.07|506.21|502.11|506.1|502|15
1632080970000|2021-09-19 19:49:30|506.18|502.08|506.32|502.22|506.32|502.22|506.18|502.08|14
1632080980000|2021-09-19 19:49:40|506.31|502.21|506.3|502.2|506.32|502.22|506.26|502.16|14
1632080990000|2021-09-19 19:49:50|506.32|502.22|506.3|502.2|506.33|502.23|506.29|502.19|14
1632081000000|2021-09-19 19:50:00|506.28|502.18|506.31|502.21|506.31|502.21|506.28|502.18|8
1632081010000|2021-09-19 19:50:10|506.3|502.2|506.29|502.19|506.3|502.2|506.29|502.19|2
1632081020000|2021-09-19 19:50:20|506.3|502.2|506.04|501.94|506.31|502.21|506.04|501.94|16
1632081030000|2021-09-19 19:50:30|506.05|501.95|506.07|501.97|506.13|502.03|506.05|501.95|13
1632081040000|2021-09-19 19:50:40|506.08|501.98|506.09|501.99|506.1|502|506.07|501.97|7
1632081050000|2021-09-19 19:50:50|506.08|501.98|506.03|501.93|506.08|501.98|506.01|501.91|12
1632081060000|2021-09-19 19:51:00|506.04|501.94|506.1|502|506.1|502|506.04|501.94|3
1632081070000|2021-09-19 19:51:10|506.11|502.01|506.22|502.12|506.22|502.12|506.11|502.01|9
1632081080000|2021-09-19 19:51:20|506.21|502.11|506.43|502.33|506.43|502.33|506.21|502.11|16
1632081090000|2021-09-19 19:51:30|506.47|502.37|506.51|502.41|506.54|502.44|506.46|502.36|15
1632081100000|2021-09-19 19:51:40|506.52|502.42|506.73|502.63|506.74|502.64|506.52|502.42|10
1632081110000|2021-09-19 19:51:50|506.76|502.66|506.81|502.71|506.81|502.71|506.76|502.66|10
1632081120000|2021-09-19 19:52:00|506.82|502.72|506.82|502.72|506.83|502.73|506.81|502.71|15
1632081130000|2021-09-19 19:52:10|506.83|502.73|506.88|502.78|506.89|502.79|506.83|502.73|10
1632081140000|2021-09-19 19:52:20|506.89|502.79|506.8|502.7|506.89|502.79|506.69|502.59|19
1632081150000|2021-09-19 19:52:30|506.81|502.71|506.64|502.54|506.82|502.72|506.64|502.54|14
1632081160000|2021-09-19 19:52:40|506.63|502.53|506.49|502.39|506.65|502.55|506.47|502.37|23
1632081170000|2021-09-19 19:52:50|506.48|502.38|506.39|502.29|506.48|502.38|506.38|502.28|16
1632081180000|2021-09-19 19:53:00|506.38|502.28|506.5|502.4|506.52|502.42|506.38|502.28|12
1632081190000|2021-09-19 19:53:10|506.51|502.41|506.51|502.41|506.51|502.41|506.46|502.36|10
1632081200000|2021-09-19 19:53:20|506.49|502.39|506.51|502.41|506.52|502.42|506.49|502.39|20
1632081210000|2021-09-19 19:53:30|506.5|502.4|506.46|502.36|506.52|502.42|506.46|502.36|12
1632081220000|2021-09-19 19:53:40|506.48|502.38|506.48|502.38|506.48|502.38|506.44|502.34|10
1632081230000|2021-09-19 19:53:50|506.51|502.41|506.45|502.35|506.51|502.41|506.45|502.35|6
1632081240000|2021-09-19 19:54:00|506.48|502.38|506.41|502.31|506.48|502.38|506.39|502.29|12
1632081250000|2021-09-19 19:54:10|506.42|502.32|506.02|501.92|506.42|502.32|506.01|501.91|24
1632081260000|2021-09-19 19:54:20|506.01|501.91|505.99|501.89|506.02|501.92|505.92|501.82|22
1632081270000|2021-09-19 19:54:30|506.01|501.91|506.53|502.43|506.54|502.44|506.01|501.91|23
1632081280000|2021-09-19 19:54:40|506.54|502.44|506.53|502.43|506.62|502.52|506.5|502.4|24
1632081290000|2021-09-19 19:54:50|506.5|502.4|506.16|502.06|506.5|502.4|506.15|502.05|29
1632081300000|2021-09-19 19:55:00|506.15|502.05|506.01|501.91|506.21|502.11|506.01|501.91|18
1632081310000|2021-09-19 19:55:10|506.02|501.92|505.94|501.84|506.08|501.98|505.92|501.82|16
1632081320000|2021-09-19 19:55:20|505.96|501.86|505.98|501.88|505.99|501.89|505.96|501.86|5
1632081330000|2021-09-19 19:55:30|505.99|501.89|505.94|501.84|505.99|501.89|505.94|501.84|7
1632081340000|2021-09-19 19:55:40|505.95|501.85|505.84|501.74|505.95|501.85|505.84|501.74|13
1632081350000|2021-09-19 19:55:50|505.81|501.71|505.72|501.62|505.81|501.71|505.64|501.54|17
1632081360000|2021-09-19 19:56:00|505.71|501.61|505.66|501.56|505.72|501.62|505.65|501.55|11
1632081370000|2021-09-19 19:56:10|505.67|501.57|505.66|501.56|505.67|501.57|505.66|501.56|8
1632081380000|2021-09-19 19:56:20|505.65|501.55|505.69|501.59|505.69|501.59|505.64|501.54|18
1632081390000|2021-09-19 19:56:30|505.78|501.68|506.02|501.92|506.06|501.96|505.78|501.68|25
1632081400000|2021-09-19 19:56:40|506.03|501.93|505.89|501.79|506.07|501.97|505.89|501.79|13
1632081410000|2021-09-19 19:56:50|505.87|501.77|505.91|501.81|505.91|501.81|505.84|501.74|21
1632081420000|2021-09-19 19:57:00|505.9|501.8|505.84|501.74|505.93|501.83|505.84|501.74|15
1632081430000|2021-09-19 19:57:10|505.87|501.77|505.91|501.81|505.91|501.81|505.85|501.75|16
1632081440000|2021-09-19 19:57:20|505.9|501.8|506.47|502.37|506.52|502.42|505.9|501.8|21
1632081450000|2021-09-19 19:57:30|506.49|502.39|506.45|502.35|506.49|502.39|506.45|502.35|12
1632081460000|2021-09-19 19:57:40|506.47|502.37|506.13|502.03|506.47|502.37|506.13|502.03|15
1632081470000|2021-09-19 19:57:50|506.11|502.01|506.1|502|506.15|502.05|506.09|501.99|18
1632081480000|2021-09-19 19:58:00|506.12|502.02|506.02|501.92|506.12|502.02|506.02|501.92|11
1632081490000|2021-09-19 19:58:10|506.04|501.94|506.04|501.94|506.06|501.96|506|501.9|12
1632081500000|2021-09-19 19:58:20|506.06|501.96|506.06|501.96|506.07|501.97|506.06|501.96|3
1632081510000|2021-09-19 19:58:30|506.07|501.97|506.06|501.96|506.08|501.98|506.05|501.95|7
1632081520000|2021-09-19 19:58:40|506.08|501.98|506.1|502|506.12|502.02|506.08|501.98|9
1632081530000|2021-09-19 19:58:50|506.11|502.01|506.23|502.13|506.24|502.14|506.1|502|12
1632081540000|2021-09-19 19:59:00|506.19|502.09|506.11|502.01|506.23|502.13|506.11|502.01|19
1632081550000|2021-09-19 19:59:10|506.1|502|505.74|501.64|506.1|502|505.73|501.63|24
1632081560000|2021-09-19 19:59:20|505.75|501.65|505.61|501.51|505.75|501.65|505.61|501.51|11
1632081570000|2021-09-19 19:59:30|505.6|501.5|505.57|501.47|505.6|501.5|505.57|501.47|6
1632081580000|2021-09-19 19:59:40|505.56|501.46|505.66|501.56|505.66|501.56|505.56|501.46|11
1632081590000|2021-09-19 19:59:50|505.7|501.6|505.71|501.61|505.71|501.61|505.69|501.59|6
1632081600000|2021-09-19 20:00:00|505.7|501.6|505.58|501.48|505.7|501.6|505.57|501.47|21
1632081610000|2021-09-19 20:00:10|505.57|501.47|505.08|500.98|505.57|501.47|505.08|500.98|22
1632081620000|2021-09-19 20:00:20|505.09|500.99|505.31|501.21|505.33|501.23|505.08|500.98|11
1632081630000|2021-09-19 20:00:30|505.3|501.2|505.17|501.07|505.32|501.22|505.17|501.07|15
1632081640000|2021-09-19 20:00:40|505.16|501.06|505.16|501.06|505.22|501.12|505.11|501.01|19
1632081650000|2021-09-19 20:00:50|505.18|501.08|505.2|501.1|505.21|501.11|505.16|501.06|20
1632081660000|2021-09-19 20:01:00|505.21|501.11|505.21|501.11|505.28|501.18|505.16|501.06|15
1632081670000|2021-09-19 20:01:10|505.27|501.17|505.42|501.32|505.42|501.32|505.25|501.15|19
1632081680000|2021-09-19 20:01:20|505.41|501.31|505.51|501.41|505.56|501.46|505.41|501.31|24
1632081690000|2021-09-19 20:01:30|505.52|501.42|505.37|501.27|505.59|501.49|505.36|501.26|27
1632081700000|2021-09-19 20:01:40|505.39|501.29|505.15|501.05|505.39|501.29|505.13|501.03|17
1632081710000|2021-09-19 20:01:50|505.13|501.03|505.02|500.92|505.13|501.03|505.02|500.92|12
1632081720000|2021-09-19 20:02:00|505.03|500.93|505.03|500.93|505.06|500.96|505.02|500.92|5
1632081730000|2021-09-19 20:02:10|505.02|500.92|505.01|500.91|505.02|500.92|505.01|500.91|8
1632081740000|2021-09-19 20:02:20|505|500.9|504.86|500.76|505|500.9|504.83|500.73|12
1632081750000|2021-09-19 20:02:30|504.85|500.75|505.28|501.18|505.3|501.2|504.85|500.75|23
1632081760000|2021-09-19 20:02:40|505.34|501.24|505.5|501.4|505.6|501.5|505.34|501.24|23
1632081770000|2021-09-19 20:02:50|505.53|501.43|505.52|501.42|505.57|501.47|505.52|501.42|18
1632081780000|2021-09-19 20:03:00|505.49|501.39|505.5|501.4|505.54|501.44|505.47|501.37|18
1632081790000|2021-09-19 20:03:10|505.49|501.39|505.41|501.31|505.49|501.39|505.37|501.27|20
1632081800000|2021-09-19 20:03:20|505.42|501.32|505.48|501.38|505.49|501.39|505.42|501.32|14
1632081810000|2021-09-19 20:03:30|505.49|501.39|505.51|501.41|505.52|501.42|505.48|501.38|10
1632081820000|2021-09-19 20:03:40|505.52|501.42|505.52|501.42|505.53|501.43|505.51|501.41|8
1632081830000|2021-09-19 20:03:50|505.53|501.43|505.38|501.28|505.53|501.43|505.38|501.28|10
1632081840000|2021-09-19 20:04:00|505.37|501.27|505.33|501.23|505.37|501.27|505.33|501.23|5
1632081850000|2021-09-19 20:04:10|505.35|501.25|505.39|501.29|505.4|501.3|505.34|501.24|14
1632081860000|2021-09-19 20:04:20|505.41|501.31|505.43|501.33|505.45|501.35|505.4|501.3|10
1632081870000|2021-09-19 20:04:30|505.42|501.32|505.51|501.41|505.51|501.41|505.42|501.32|13
1632081880000|2021-09-19 20:04:40|505.5|501.4|505.6|501.5|505.6|501.5|505.49|501.39|12
1632081890000|2021-09-19 20:04:50|505.59|501.49|505.75|501.65|505.79|501.69|505.59|501.49|16
1632081900000|2021-09-19 20:05:00|505.79|501.69|506.45|502.35|506.46|502.36|505.79|501.69|25
1632081910000|2021-09-19 20:05:10|506.48|502.38|506.53|502.43|506.59|502.49|506.48|502.38|22
1632081920000|2021-09-19 20:05:20|506.51|502.41|506.45|502.35|506.53|502.43|506.39|502.29|17
1632081930000|2021-09-19 20:05:30|506.44|502.34|506.27|502.17|506.44|502.34|506.26|502.16|10
1632081940000|2021-09-19 20:05:40|506.28|502.18|506.01|501.91|506.28|502.18|506|501.9|16
1632081950000|2021-09-19 20:05:50|506.03|501.93|506.01|501.91|506.03|501.93|505.97|501.87|16
1632081960000|2021-09-19 20:06:00|506.02|501.92|506|501.9|506.02|501.92|506|501.9|7
1632081970000|2021-09-19 20:06:10|506.01|501.91|506.08|501.98|506.08|501.98|506|501.9|20
1632081980000|2021-09-19 20:06:20|506.09|501.99|506.11|502.01|506.11|502.01|506.01|501.91|16
1632081990000|2021-09-19 20:06:30|506.12|502.02|506.46|502.36|506.51|502.41|506.12|502.02|26
1632082000000|2021-09-19 20:06:40|506.45|502.35|506.41|502.31|506.47|502.37|506.41|502.31|14
1632082010000|2021-09-19 20:06:50|506.4|502.3|506.51|502.41|506.51|502.41|506.4|502.3|13
1632082020000|2021-09-19 20:07:00|506.54|502.44|506.83|502.73|506.83|502.73|506.51|502.41|22
1632082030000|2021-09-19 20:07:10|506.86|502.76|506.94|502.84|506.94|502.84|506.86|502.76|21
1632082040000|2021-09-19 20:07:20|506.95|502.85|507|502.9|507|502.9|506.89|502.79|19
1632082050000|2021-09-19 20:07:30|507.02|502.92|507.48|503.38|507.48|503.38|507.02|502.92|23
1632082060000|2021-09-19 20:07:40|507.47|503.37|507.64|503.54|507.64|503.54|507.47|503.37|24
1632082070000|2021-09-19 20:07:50|507.65|503.55|507.67|503.57|507.76|503.66|507.65|503.55|24
1632082080000|2021-09-19 20:08:00|507.7|503.6|507.71|503.61|507.71|503.61|507.7|503.6|4
1632082090000|2021-09-19 20:08:10|507.72|503.62|507.67|503.57|507.73|503.63|507.66|503.56|13
1632082100000|2021-09-19 20:08:20|507.65|503.55|507.67|503.57|507.68|503.58|507.65|503.55|20
1632082110000|2021-09-19 20:08:30|507.65|503.55|507.76|503.66|507.76|503.66|507.65|503.55|15
1632082120000|2021-09-19 20:08:40|507.74|503.64|507.73|503.63|507.76|503.66|507.73|503.63|7
1632082130000|2021-09-19 20:08:50|507.76|503.66|507.88|503.78|507.89|503.79|507.73|503.63|13
1632082140000|2021-09-19 20:09:00|507.87|503.77|507.88|503.78|507.89|503.79|507.87|503.77|12
1632082150000|2021-09-19 20:09:10|507.89|503.79|507.95|503.85|507.98|503.88|507.88|503.78|19
1632082160000|2021-09-19 20:09:20|507.97|503.87|507.96|503.86|507.98|503.88|507.93|503.83|22
1632082170000|2021-09-19 20:09:30|507.99|503.89|508.01|503.91|508.02|503.92|507.96|503.86|11
1632082180000|2021-09-19 20:09:40|508.03|503.93|508.16|504.06|508.17|504.07|508.03|503.93|8
1632082190000|2021-09-19 20:09:50|508.17|504.07|508.19|504.09|508.19|504.09|508.16|504.06|9
1632082200000|2021-09-19 20:10:00|508.2|504.1|507.92|503.82|508.28|504.18|507.92|503.82|17
1632082210000|2021-09-19 20:10:10|507.91|503.81|507.53|503.43|507.91|503.81|507.53|503.43|13
1632082220000|2021-09-19 20:10:20|507.44|503.34|507.33|503.23|507.48|503.38|507.33|503.23|19
1632082230000|2021-09-19 20:10:30|507.34|503.24|507.1|503|507.34|503.24|507.1|503|14
1632082240000|2021-09-19 20:10:40|507.04|502.94|507.04|502.94|507.09|502.99|507.03|502.93|10
1632082250000|2021-09-19 20:10:50|507.05|502.95|507.09|502.99|507.09|502.99|507.03|502.93|10
1632082260000|2021-09-19 20:11:00|507.07|502.97|507.09|502.99|507.1|503|507.07|502.97|12
1632082270000|2021-09-19 20:11:10|507.07|502.97|506.93|502.83|507.09|502.99|506.91|502.81|13
1632082280000|2021-09-19 20:11:20|506.95|502.85|506.52|502.42|506.97|502.87|506.52|502.42|17
1632082290000|2021-09-19 20:11:30|506.54|502.44|506.68|502.58|506.69|502.59|506.44|502.34|18
1632082300000|2021-09-19 20:11:40|506.67|502.57|506.69|502.59|506.71|502.61|506.59|502.49|29
1632082310000|2021-09-19 20:11:50|506.71|502.61|506.66|502.56|506.71|502.61|506.66|502.56|13
1632082320000|2021-09-19 20:12:00|506.65|502.55|506.69|502.59|506.69|502.59|506.52|502.42|11
1632082330000|2021-09-19 20:12:10|506.7|502.6|506.67|502.57|506.7|502.6|506.67|502.57|8
1632082340000|2021-09-19 20:12:20|506.68|502.58|506.81|502.71|506.81|502.71|506.62|502.52|15
1632082350000|2021-09-19 20:12:30|506.8|502.7|506.85|502.75|506.85|502.75|506.8|502.7|10
1632082360000|2021-09-19 20:12:40|506.91|502.81|506.78|502.68|507.01|502.91|506.78|502.68|17
1632082370000|2021-09-19 20:12:50|506.77|502.67|506.44|502.34|506.77|502.67|506.42|502.32|15
1632082380000|2021-09-19 20:13:00|506.42|502.32|506.08|501.98|506.42|502.32|506.08|501.98|17
1632082390000|2021-09-19 20:13:10|506.09|501.99|506.2|502.1|506.2|502.1|506.09|501.99|20
1632082400000|2021-09-19 20:13:20|506.23|502.13|506.38|502.28|506.39|502.29|506.23|502.13|13
1632082410000|2021-09-19 20:13:30|506.39|502.29|506.38|502.28|506.4|502.3|506.38|502.28|7
1632082420000|2021-09-19 20:13:40|506.4|502.3|506.41|502.31|506.41|502.31|506.4|502.3|2
1632082430000|2021-09-19 20:13:50|506.42|502.32|506.63|502.53|506.65|502.55|506.41|502.31|15
1632082440000|2021-09-19 20:14:00|506.62|502.52|506.29|502.19|506.63|502.53|506.22|502.12|25
1632082450000|2021-09-19 20:14:10|506.3|502.2|506.29|502.19|506.3|502.2|506.2|502.1|10
1632082460000|2021-09-19 20:14:20|506.28|502.18|506.26|502.16|506.28|502.18|506.24|502.14|14
1632082470000|2021-09-19 20:14:30|506.25|502.15|506.27|502.17|506.28|502.18|506.25|502.15|10
1632082480000|2021-09-19 20:14:40|506.26|502.16|506.28|502.18|506.28|502.18|506.23|502.13|12
1632082490000|2021-09-19 20:14:50|506.29|502.19|506.29|502.19|506.3|502.2|506.28|502.18|9
1632082500000|2021-09-19 20:15:00|506.34|502.24|506.37|502.27|506.38|502.28|506.34|502.24|8
1632082510000|2021-09-19 20:15:10|506.36|502.26|506.37|502.27|506.38|502.28|506.35|502.25|8
1632082520000|2021-09-19 20:15:20|506.27|502.17|506.11|502.01|506.27|502.17|506.11|502.01|11
1632082530000|2021-09-19 20:15:30|506.1|502|506.1|502|506.11|502.01|506.09|501.99|5
1632082540000|2021-09-19 20:15:40|506.07|501.97|505.89|501.79|506.07|501.97|505.89|501.79|9
1632082550000|2021-09-19 20:15:50|505.9|501.8|505.91|501.81|505.93|501.83|505.89|501.79|11
1632082560000|2021-09-19 20:16:00|505.9|501.8|505.97|501.87|505.97|501.87|505.9|501.8|7
1632082570000|2021-09-19 20:16:10|505.98|501.88|505.99|501.89|506|501.9|505.97|501.87|14
1632082580000|2021-09-19 20:16:20|506|501.9|505.99|501.89|506|501.9|505.99|501.89|2
1632082590000|2021-09-19 20:16:30|505.98|501.88|505.89|501.79|505.98|501.88|505.89|501.79|6
1632082600000|2021-09-19 20:16:40|505.88|501.78|505.88|501.78|505.88|501.78|505.85|501.75|3
1632082610000|2021-09-19 20:16:50|505.87|501.77|505.94|501.84|505.97|501.87|505.87|501.77|18
1632082620000|2021-09-19 20:17:00|505.92|501.82|506.21|502.11|506.21|502.11|505.92|501.82|20
1632082630000|2021-09-19 20:17:10|506.22|502.12|506.24|502.14|506.26|502.16|506.22|502.12|8
1632082640000|2021-09-19 20:17:20|506.23|502.13|506.45|502.35|506.47|502.37|506.21|502.11|17
1632082650000|2021-09-19 20:17:30|506.47|502.37|506.49|502.39|506.5|502.4|506.46|502.36|7
1632082660000|2021-09-19 20:17:40|506.5|502.4|506.59|502.49|506.6|502.5|506.49|502.39|11
1632082670000|2021-09-19 20:17:50|506.66|502.56|506.75|502.65|506.78|502.68|506.66|502.56|9
1632082680000|2021-09-19 20:18:00|506.77|502.67|506.99|502.89|506.99|502.89|506.77|502.67|13
1632082690000|2021-09-19 20:18:10|506.98|502.88|507.13|503.03|507.13|503.03|506.98|502.88|11
1632082700000|2021-09-19 20:18:20|507.12|503.02|507.28|503.18|507.28|503.18|507.11|503.01|14
1632082710000|2021-09-19 20:18:30|507.27|503.17|507.28|503.18|507.29|503.19|507.23|503.13|12
1632082720000|2021-09-19 20:18:40|507.29|503.19|507.25|503.15|507.29|503.19|507.24|503.14|11
1632082730000|2021-09-19 20:18:50|507.23|503.13|507.01|502.91|507.23|503.13|507.01|502.91|21
1632082740000|2021-09-19 20:19:00|507.02|502.92|507.02|502.92|507.17|503.07|507.01|502.91|19
1632082750000|2021-09-19 20:19:10|507.03|502.93|507.24|503.14|507.24|503.14|507.03|502.93|16
1632082760000|2021-09-19 20:19:20|507.26|503.16|507.44|503.34|507.47|503.37|507.25|503.15|19
1632082770000|2021-09-19 20:19:30|507.46|503.36|507.6|503.5|507.61|503.51|507.43|503.33|13
1632082780000|2021-09-19 20:19:40|507.58|503.48|507.77|503.67|507.77|503.67|507.58|503.48|13
1632082790000|2021-09-19 20:19:50|507.76|503.66|507.71|503.61|507.83|503.73|507.71|503.61|16
1632082800000|2021-09-19 20:20:00|507.72|503.62|507.72|503.62|507.74|503.64|507.71|503.61|7
1632082810000|2021-09-19 20:20:10|507.73|503.63|507.73|503.63|507.74|503.64|507.71|503.61|9
1632082820000|2021-09-19 20:20:20|507.66|503.56|507.41|503.31|507.69|503.59|507.41|503.31|19
1632082830000|2021-09-19 20:20:30|507.4|503.3|507.14|503.04|507.4|503.3|507.14|503.04|21
1632082840000|2021-09-19 20:20:40|507.15|503.05|507.13|503.03|507.16|503.06|507.13|503.03|7
1632082850000|2021-09-19 20:20:50|507.14|503.04|507.22|503.12|507.22|503.12|507.13|503.03|13
1632082860000|2021-09-19 20:21:00|507.26|503.16|507.32|503.22|507.35|503.25|507.26|503.16|13
1632082870000|2021-09-19 20:21:10|507.33|503.23|507.38|503.28|507.4|503.3|507.33|503.23|4
1632082880000|2021-09-19 20:21:20|507.4|503.3|507.62|503.52|507.65|503.55|507.4|503.3|16
1632082890000|2021-09-19 20:21:30|507.65|503.55|507.65|503.55|507.78|503.68|507.62|503.52|24
1632082900000|2021-09-19 20:21:40|507.66|503.56|507.57|503.47|507.66|503.56|507.54|503.44|16
1632082910000|2021-09-19 20:21:50|507.56|503.46|507.55|503.45|507.56|503.46|507.54|503.44|6
1632082920000|2021-09-19 20:22:00|507.54|503.44|507.62|503.52|507.62|503.52|507.52|503.42|21
1632082930000|2021-09-19 20:22:10|507.61|503.51|507.62|503.52|507.62|503.52|507.61|503.51|2
1632082940000|2021-09-19 20:22:20|507.63|503.53|507.66|503.56|507.71|503.61|507.63|503.53|13
1632082950000|2021-09-19 20:22:30|507.65|503.55|507.57|503.47|507.65|503.55|507.55|503.45|17
1632082960000|2021-09-19 20:22:40|507.58|503.48|507.4|503.3|507.59|503.49|507.4|503.3|13
1632082970000|2021-09-19 20:22:50|507.37|503.27|507.38|503.28|507.38|503.28|507.36|503.26|16
1632082980000|2021-09-19 20:23:00|507.37|503.27|507.39|503.29|507.39|503.29|507.35|503.25|8
1632082990000|2021-09-19 20:23:10|507.37|503.27|507.89|503.79|507.89|503.79|507.36|503.26|20
1632083000000|2021-09-19 20:23:20|507.9|503.8|508.13|504.03|508.13|504.03|507.9|503.8|23
1632083010000|2021-09-19 20:23:30|508.12|504.02|508.1|504|508.12|504.02|508.1|504|13
1632083020000|2021-09-19 20:23:40|508.11|504.01|508.11|504.01|508.12|504.02|508.1|504|5
1632083030000|2021-09-19 20:23:50|508.13|504.03|508.13|504.03|508.14|504.04|508.13|504.03|3
1632083040000|2021-09-19 20:24:00|508.15|504.05|508.11|504.01|508.18|504.08|508.09|503.99|20
1632083050000|2021-09-19 20:24:10|508.1|504|508.1|504|508.11|504.01|508.06|503.96|12
1632083060000|2021-09-19 20:24:20|508.08|503.98|508.01|503.91|508.08|503.98|508|503.9|6
1632083070000|2021-09-19 20:24:30|508.02|503.92|507.98|503.88|508.02|503.92|507.98|503.88|4
1632083080000|2021-09-19 20:24:40|507.97|503.87|507.86|503.76|507.97|503.87|507.86|503.76|7
1632083090000|2021-09-19 20:24:50|507.85|503.75|507.82|503.72|507.86|503.76|507.81|503.71|6
1632083100000|2021-09-19 20:25:00|507.8|503.7|507.69|503.59|507.81|503.71|507.66|503.56|8
1632083110000|2021-09-19 20:25:10|507.59|503.49|507.55|503.45|507.6|503.5|507.54|503.44|7
1632083120000|2021-09-19 20:25:20|507.54|503.44|507.54|503.44|507.55|503.45|507.54|503.44|5
1632083130000|2021-09-19 20:25:30|507.55|503.45|507.54|503.44|507.55|503.45|507.41|503.31|14
1632083140000|2021-09-19 20:25:40|507.53|503.43|507.5|503.4|507.55|503.45|507.5|503.4|4
1632083150000|2021-09-19 20:25:50|507.48|503.38|507.42|503.32|507.48|503.38|507.42|503.32|2
1632083160000|2021-09-19 20:26:00|507.43|503.33|507.5|503.4|507.5|503.4|507.43|503.33|6
1632083170000|2021-09-19 20:26:10|507.51|503.41|507.43|503.33|507.56|503.46|507.43|503.33|5
1632083180000|2021-09-19 20:26:20|507.42|503.32|507.5|503.4|507.5|503.4|507.41|503.31|5
1632083190000|2021-09-19 20:26:30|507.51|503.41|507.61|503.51|507.65|503.55|507.51|503.41|12
1632083200000|2021-09-19 20:26:40|507.63|503.53|507.66|503.56|507.66|503.56|507.63|503.53|3
1632083210000|2021-09-19 20:26:50|507.69|503.59|507.69|503.59|507.69|503.59|507.68|503.58|3
1632083230000|2021-09-19 20:27:10|507.68|503.58|507.61|503.51|507.68|503.58|507.6|503.5|5
1632083240000|2021-09-19 20:27:20|507.6|503.5|507.57|503.47|507.61|503.51|507.57|503.47|4
1632083250000|2021-09-19 20:27:30|507.59|503.49|507.45|503.35|507.59|503.49|507.43|503.33|8
1632083260000|2021-09-19 20:27:40|507.46|503.36|507.53|503.43|507.54|503.44|507.43|503.33|8
1632083270000|2021-09-19 20:27:50|507.5|503.4|507.41|503.31|507.5|503.4|507.39|503.29|9
1632083280000|2021-09-19 20:28:00|507.39|503.29|507.65|503.55|507.65|503.55|507.37|503.27|16
1632083290000|2021-09-19 20:28:10|507.66|503.56|507.68|503.58|507.68|503.58|507.64|503.54|9
1632083300000|2021-09-19 20:28:20|507.67|503.57|507.79|503.69|507.79|503.69|507.67|503.57|6
1632083310000|2021-09-19 20:28:30|507.82|503.72|507.81|503.71|507.83|503.73|507.81|503.71|8
1632083320000|2021-09-19 20:28:40|507.83|503.73|507.81|503.71|507.83|503.73|507.8|503.7|18
1632083330000|2021-09-19 20:28:50|507.83|503.73|507.73|503.63|507.83|503.73|507.71|503.61|19
1632083340000|2021-09-19 20:29:00|507.71|503.61|507.69|503.59|507.73|503.63|507.68|503.58|4
1632083350000|2021-09-19 20:29:10|507.68|503.58|507.57|503.47|507.68|503.58|507.57|503.47|12
1632083360000|2021-09-19 20:29:20|507.55|503.45|507.48|503.38|507.56|503.46|507.48|503.38|9
1632083370000|2021-09-19 20:29:30|507.5|503.4|507.68|503.58|507.68|503.58|507.5|503.4|14
1632083380000|2021-09-19 20:29:40|507.74|503.64|507.73|503.63|507.74|503.64|507.73|503.63|6
1632083400000|2021-09-19 20:30:00|507.72|503.62|507.72|503.62|507.73|503.63|507.71|503.61|9
1632083410000|2021-09-19 20:30:10|507.73|503.63|507.72|503.62|507.73|503.63|507.72|503.62|6
1632083430000|2021-09-19 20:30:30|507.71|503.61|507.72|503.62|507.73|503.63|507.71|503.61|5
1632083440000|2021-09-19 20:30:40|507.73|503.63|507.73|503.63|507.79|503.69|507.73|503.63|21
1632083450000|2021-09-19 20:30:50|507.74|503.64|507.72|503.62|507.74|503.64|507.72|503.62|7
1632083460000|2021-09-19 20:31:00|507.73|503.63|507.79|503.69|507.81|503.71|507.73|503.63|11
1632083470000|2021-09-19 20:31:10|507.8|503.7|507.8|503.7|507.8|503.7|507.8|503.7|1
1632083480000|2021-09-19 20:31:20|507.82|503.72|507.81|503.71|507.83|503.73|507.81|503.71|4
1632083490000|2021-09-19 20:31:30|507.8|503.7|507.8|503.7|507.8|503.7|507.8|503.7|1
1632083510000|2021-09-19 20:31:50|507.82|503.72|508.2|504.1|508.2|504.1|507.82|503.72|21
1632083520000|2021-09-19 20:32:00|508.21|504.11|508.22|504.12|508.27|504.17|508.21|504.11|9
1632083530000|2021-09-19 20:32:10|508.26|504.16|508.21|504.11|508.27|504.17|508.2|504.1|9
1632083540000|2021-09-19 20:32:20|508.22|504.12|508.21|504.11|508.26|504.16|508.2|504.1|11
1632083550000|2021-09-19 20:32:30|508.2|504.1|508.05|503.95|508.2|504.1|507.97|503.87|16
1632083560000|2021-09-19 20:32:40|508.04|503.94|508.05|503.95|508.06|503.96|507.95|503.85|12
1632083570000|2021-09-19 20:32:50|508.03|503.93|507.97|503.87|508.03|503.93|507.97|503.87|9
1632083580000|2021-09-19 20:33:00|507.99|503.89|507.99|503.89|508.01|503.91|507.94|503.84|9
1632083590000|2021-09-19 20:33:10|508|503.9|507.99|503.89|508|503.9|507.98|503.88|10
1632083600000|2021-09-19 20:33:20|507.98|503.88|507.99|503.89|508.01|503.91|507.98|503.88|16
1632083610000|2021-09-19 20:33:30|507.98|503.88|508|503.9|508.03|503.93|507.98|503.88|10
1632083620000|2021-09-19 20:33:40|508.01|503.91|508.06|503.96|508.08|503.98|508.01|503.91|12
1632083630000|2021-09-19 20:33:50|508.05|503.95|508.06|503.96|508.06|503.96|508.05|503.95|6
1632083640000|2021-09-19 20:34:00|508.05|503.95|508.29|504.19|508.29|504.19|508.05|503.95|15
1632083650000|2021-09-19 20:34:10|508.3|504.2|508.35|504.25|508.36|504.26|508.3|504.2|7
1632083660000|2021-09-19 20:34:20|508.34|504.24|508.16|504.06|508.36|504.26|508.16|504.06|10
1632083670000|2021-09-19 20:34:30|508.14|504.04|507.97|503.87|508.14|504.04|507.97|503.87|12
1632083680000|2021-09-19 20:34:40|507.99|503.89|508.02|503.92|508.02|503.92|507.99|503.89|9
1632083690000|2021-09-19 20:34:50|508.01|503.91|508|503.9|508.01|503.91|507.99|503.89|6
1632083700000|2021-09-19 20:35:00|508.01|503.91|508.15|504.05|508.2|504.1|508.01|503.91|16
1632083710000|2021-09-19 20:35:10|508.2|504.1|508.11|504.01|508.2|504.1|508.1|504|9
1632083720000|2021-09-19 20:35:20|508.1|504|508.02|503.92|508.1|504|507.98|503.88|8
1632083730000|2021-09-19 20:35:30|508.03|503.93|508.02|503.92|508.03|503.93|508.02|503.92|2
1632083740000|2021-09-19 20:35:40|508.01|503.91|508.01|503.91|508.01|503.91|508.01|503.91|1
1632083750000|2021-09-19 20:35:50|508.02|503.92|508.1|504|508.1|504|508.02|503.92|7
1632083760000|2021-09-19 20:36:00|508.11|504.01|508.22|504.12|508.22|504.12|508.11|504.01|13
1632083770000|2021-09-19 20:36:10|508.23|504.13|508.34|504.24|508.36|504.26|508.22|504.12|14
1632083780000|2021-09-19 20:36:20|508.35|504.25|508.39|504.29|508.39|504.29|508.33|504.23|15
1632083790000|2021-09-19 20:36:30|508.41|504.31|508.77|504.67|508.77|504.67|508.4|504.3|22
1632083800000|2021-09-19 20:36:40|508.8|504.7|508.82|504.72|508.82|504.72|508.79|504.69|17
1632083810000|2021-09-19 20:36:50|508.81|504.71|508.88|504.78|508.88|504.78|508.8|504.7|14
1632083820000|2021-09-19 20:37:00|508.89|504.79|508.87|504.77|508.89|504.79|508.87|504.77|11
1632083830000|2021-09-19 20:37:10|508.86|504.76|508.96|504.86|508.96|504.86|508.86|504.76|6
1632083840000|2021-09-19 20:37:20|508.94|504.84|508.7|504.6|508.94|504.84|508.7|504.6|15
1632083850000|2021-09-19 20:37:30|508.69|504.59|508.59|504.49|508.69|504.59|508.59|504.49|10
1632083860000|2021-09-19 20:37:40|508.58|504.48|508.54|504.44|508.6|504.5|508.54|504.44|11
1632083870000|2021-09-19 20:37:50|508.55|504.45|508.61|504.51|508.61|504.51|508.55|504.45|6
1632083880000|2021-09-19 20:38:00|508.6|504.5|508.84|504.74|508.89|504.79|508.6|504.5|17
1632083890000|2021-09-19 20:38:10|508.86|504.76|508.9|504.8|508.98|504.88|508.86|504.76|23
1632083900000|2021-09-19 20:38:20|508.91|504.81|508.8|504.7|508.91|504.81|508.8|504.7|7
1632083910000|2021-09-19 20:38:30|508.81|504.71|508.8|504.7|508.81|504.71|508.79|504.69|10
1632083920000|2021-09-19 20:38:40|508.77|504.67|508.62|504.52|508.77|504.67|508.6|504.5|14
1632083930000|2021-09-19 20:38:50|508.61|504.51|508.66|504.56|508.68|504.58|508.61|504.51|8
1632083940000|2021-09-19 20:39:00|508.61|504.51|508.62|504.52|508.67|504.57|508.61|504.51|6
1632083950000|2021-09-19 20:39:10|508.65|504.55|508.68|504.58|508.68|504.58|508.62|504.52|10
1632083960000|2021-09-19 20:39:20|508.72|504.62|508.69|504.59|508.73|504.63|508.64|504.54|12
1632083970000|2021-09-19 20:39:30|508.68|504.58|508.79|504.69|508.79|504.69|508.68|504.58|8
1632083980000|2021-09-19 20:39:40|508.86|504.76|508.86|504.76|508.87|504.77|508.86|504.76|3
1632083990000|2021-09-19 20:39:50|508.87|504.77|508.88|504.78|508.91|504.81|508.86|504.76|15
1632084000000|2021-09-19 20:40:00|508.91|504.81|509.22|505.12|509.24|505.14|508.91|504.81|16
1632084010000|2021-09-19 20:40:10|509.25|505.15|509.11|505.01|509.25|505.15|509.1|505|19
1632084020000|2021-09-19 20:40:20|509.14|505.04|509.27|505.17|509.3|505.2|509.11|505.01|24
1632084030000|2021-09-19 20:40:30|509.26|505.16|509.21|505.11|509.32|505.22|509.21|505.11|18
1632084040000|2021-09-19 20:40:40|509.2|505.1|509.16|505.06|509.2|505.1|509.16|505.06|5
1632084050000|2021-09-19 20:40:50|509.15|505.05|509.11|505.01|509.15|505.05|509.1|505|13
1632084060000|2021-09-19 20:41:00|509.1|505|509.13|505.03|509.13|505.03|509.1|505|4
1632084070000|2021-09-19 20:41:10|509.14|505.04|509.22|505.12|509.23|505.13|509.14|505.04|17
1632084080000|2021-09-19 20:41:20|509.19|505.09|509.67|505.57|509.67|505.57|509.19|505.09|19
1632084090000|2021-09-19 20:41:30|509.78|505.68|509.65|505.55|509.79|505.69|509.61|505.51|22
1632084100000|2021-09-19 20:41:40|509.64|505.54|509.69|505.59|509.69|505.59|509.6|505.5|12
1632084110000|2021-09-19 20:41:50|509.7|505.6|509.72|505.62|509.74|505.64|509.66|505.56|13
1632084120000|2021-09-19 20:42:00|509.69|505.59|509.66|505.56|509.69|505.59|509.65|505.55|11
1632084130000|2021-09-19 20:42:10|509.64|505.54|509.47|505.37|509.64|505.54|509.45|505.35|10
1632084140000|2021-09-19 20:42:20|509.49|505.39|509.52|505.42|509.52|505.42|509.49|505.39|7
1632084150000|2021-09-19 20:42:30|509.49|505.39|509.76|505.66|509.77|505.67|509.49|505.39|15
1632084160000|2021-09-19 20:42:40|509.8|505.7|509.95|505.85|509.96|505.86|509.77|505.67|19
1632084170000|2021-09-19 20:42:50|509.96|505.86|509.9|505.8|509.99|505.89|509.9|505.8|15
1632084180000|2021-09-19 20:43:00|509.89|505.79|509.99|505.89|509.99|505.89|509.87|505.77|11
1632084190000|2021-09-19 20:43:10|509.98|505.88|509.99|505.89|509.99|505.89|509.97|505.87|13
1632084200000|2021-09-19 20:43:20|509.98|505.88|509.97|505.87|510|505.9|509.96|505.86|10
1632084210000|2021-09-19 20:43:30|509.96|505.86|509.98|505.88|509.98|505.88|509.96|505.86|2
1632084220000|2021-09-19 20:43:40|509.97|505.87|510.06|505.96|510.08|505.98|509.93|505.83|16
1632084230000|2021-09-19 20:43:50|510.03|505.93|509.79|505.69|510.03|505.93|509.79|505.69|18
1632084240000|2021-09-19 20:44:00|509.8|505.7|509.77|505.67|509.8|505.7|509.76|505.66|12
1632084250000|2021-09-19 20:44:10|509.78|505.68|509.64|505.54|509.78|505.68|509.64|505.54|13
1632084260000|2021-09-19 20:44:20|509.6|505.5|509.33|505.23|509.6|505.5|509.33|505.23|12
1632084270000|2021-09-19 20:44:30|509.34|505.24|509.36|505.26|509.37|505.27|509.33|505.23|9
1632084280000|2021-09-19 20:44:40|509.31|505.21|509.28|505.18|509.31|505.21|509.28|505.18|9
1632084290000|2021-09-19 20:44:50|509.29|505.19|509.24|505.14|509.29|505.19|509.24|505.14|9
1632084300000|2021-09-19 20:45:00|509.23|505.13|509.23|505.13|509.24|505.14|509.23|505.13|3
1632084310000|2021-09-19 20:45:10|509.26|505.16|509.37|505.27|509.37|505.27|509.23|505.13|13
1632084320000|2021-09-19 20:45:20|509.34|505.24|509.34|505.24|509.36|505.26|509.34|505.24|6
1632084330000|2021-09-19 20:45:30|509.33|505.23|509.17|505.07|509.33|505.23|509.17|505.07|10
1632084340000|2021-09-19 20:45:40|509.19|505.09|508.99|504.89|509.19|505.09|508.98|504.88|10
1632084350000|2021-09-19 20:45:50|508.98|504.88|508.92|504.82|508.98|504.88|508.92|504.82|5
1632084360000|2021-09-19 20:46:00|508.91|504.81|508.9|504.8|508.91|504.81|508.89|504.79|10
1632084370000|2021-09-19 20:46:10|508.89|504.79|508.87|504.77|508.89|504.79|508.87|504.77|4
1632084380000|2021-09-19 20:46:20|508.88|504.78|508.88|504.78|508.9|504.8|508.88|504.78|3
1632084390000|2021-09-19 20:46:30|508.89|504.79|508.9|504.8|508.9|504.8|508.89|504.79|6
1632084400000|2021-09-19 20:46:40|508.91|504.81|508.94|504.84|508.97|504.87|508.91|504.81|9
1632084410000|2021-09-19 20:46:50|508.96|504.86|508.9|504.8|508.97|504.87|508.89|504.79|11
1632084420000|2021-09-19 20:47:00|508.91|504.81|508.92|504.82|508.92|504.82|508.91|504.81|2
1632084430000|2021-09-19 20:47:10|508.91|504.81|508.79|504.69|508.91|504.81|508.77|504.67|12
1632084440000|2021-09-19 20:47:20|508.78|504.68|508.74|504.64|508.78|504.68|508.74|504.64|12
1632084450000|2021-09-19 20:47:30|508.71|504.61|508.74|504.64|508.75|504.65|508.71|504.61|4
1632084460000|2021-09-19 20:47:40|508.75|504.65|508.74|504.64|508.76|504.66|508.74|504.64|6
1632084470000|2021-09-19 20:47:50|508.73|504.63|508.67|504.57|508.74|504.64|508.66|504.56|14
1632084480000|2021-09-19 20:48:00|508.66|504.56|508.69|504.59|508.69|504.59|508.66|504.56|7
1632084490000|2021-09-19 20:48:10|508.68|504.58|508.63|504.53|508.68|504.58|508.63|504.53|9
1632084500000|2021-09-19 20:48:20|508.64|504.54|508.67|504.57|508.67|504.57|508.63|504.53|5
1632084510000|2021-09-19 20:48:30|508.66|504.56|508.66|504.56|508.68|504.58|508.65|504.55|12
1632084520000|2021-09-19 20:48:40|508.65|504.55|508.75|504.65|508.75|504.65|508.65|504.55|7
1632084530000|2021-09-19 20:48:50|508.84|504.74|508.92|504.82|508.92|504.82|508.72|504.62|21
1632084540000|2021-09-19 20:49:00|508.95|504.85|508.9|504.8|508.95|504.85|508.86|504.76|14
1632084550000|2021-09-19 20:49:10|508.91|504.81|509.01|504.91|509.02|504.92|508.89|504.79|16
1632084560000|2021-09-19 20:49:20|509|504.9|509.02|504.92|509.03|504.93|508.97|504.87|8
1632084570000|2021-09-19 20:49:30|509.05|504.95|509.14|505.04|509.14|505.04|509.03|504.93|15
1632084580000|2021-09-19 20:49:40|509.15|505.05|509.11|505.01|509.16|505.06|509.1|505|8
1632084590000|2021-09-19 20:49:50|509.14|505.04|509.09|504.99|509.14|505.04|509.09|504.99|12
1632084600000|2021-09-19 20:50:00|509.08|504.98|509.07|504.97|509.08|504.98|509|504.9|12
1632084610000|2021-09-19 20:50:10|509.06|504.96|509.08|504.98|509.08|504.98|509.06|504.96|12
1632084620000|2021-09-19 20:50:20|509.07|504.97|509.08|504.98|509.09|504.99|509.07|504.97|10
1632084630000|2021-09-19 20:50:30|509.09|504.99|509.07|504.97|509.09|504.99|509.07|504.97|7
1632084640000|2021-09-19 20:50:40|509.08|504.98|509.09|504.99|509.09|504.99|509.07|504.97|4
1632084650000|2021-09-19 20:50:50|509.1|505|509.15|505.05|509.15|505.05|509.09|504.99|14
1632084660000|2021-09-19 20:51:00|509.16|505.06|509.04|504.94|509.16|505.06|509.03|504.93|18
1632084670000|2021-09-19 20:51:10|509.02|504.92|509.01|504.91|509.02|504.92|508.97|504.87|8
1632084680000|2021-09-19 20:51:20|509|504.9|509|504.9|509.01|504.91|509|504.9|3
1632084690000|2021-09-19 20:51:30|509.01|504.91|508.96|504.86|509.03|504.93|508.96|504.86|9
1632084700000|2021-09-19 20:51:40|508.95|504.85|508.98|504.88|508.99|504.89|508.95|504.85|8
1632084710000|2021-09-19 20:51:50|508.97|504.87|509.01|504.91|509.01|504.91|508.97|504.87|9
1632084720000|2021-09-19 20:52:00|508.98|504.88|508.96|504.86|508.99|504.89|508.96|504.86|5
1632084730000|2021-09-19 20:52:10|508.95|504.85|508.91|504.81|508.95|504.85|508.9|504.8|11
1632084740000|2021-09-19 20:52:20|508.94|504.84|509.01|504.91|509.01|504.91|508.91|504.81|12
1632084750000|2021-09-19 20:52:30|509.02|504.92|508.98|504.88|509.03|504.93|508.98|504.88|10
1632084760000|2021-09-19 20:52:40|508.99|504.89|508.95|504.85|508.99|504.89|508.95|504.85|9
1632084770000|2021-09-19 20:52:50|509|504.9|509.01|504.91|509.01|504.91|508.94|504.84|10
1632084780000|2021-09-19 20:53:00|509.03|504.93|508.97|504.87|509.05|504.95|508.97|504.87|14
1632084790000|2021-09-19 20:53:10|508.96|504.86|508.99|504.89|509|504.9|508.92|504.82|14
1632084800000|2021-09-19 20:53:20|509|504.9|508.93|504.83|509|504.9|508.93|504.83|14
1632084810000|2021-09-19 20:53:30|508.94|504.84|508.94|504.84|508.97|504.87|508.92|504.82|15
1632084820000|2021-09-19 20:53:40|508.93|504.83|508.94|504.84|508.97|504.87|508.92|504.82|11
1632084830000|2021-09-19 20:53:50|508.93|504.83|508.9|504.8|508.93|504.83|508.84|504.74|16
1632084840000|2021-09-19 20:54:00|508.89|504.79|508.9|504.8|508.91|504.81|508.89|504.79|6
1632084850000|2021-09-19 20:54:10|508.89|504.79|508.82|504.72|508.9|504.8|508.82|504.72|7
1632084860000|2021-09-19 20:54:20|508.83|504.73|508.84|504.74|508.84|504.74|508.83|504.73|8
1632084870000|2021-09-19 20:54:30|508.83|504.73|508.87|504.77|508.88|504.78|508.83|504.73|12
1632084880000|2021-09-19 20:54:40|508.89|504.79|508.87|504.77|508.9|504.8|508.87|504.77|4
1632084890000|2021-09-19 20:54:50|508.89|504.79|508.88|504.78|508.89|504.79|508.88|504.78|4
1632084900000|2021-09-19 20:55:00|508.89|504.79|508.9|504.8|508.9|504.8|508.88|504.78|4
1632084910000|2021-09-19 20:55:10|508.91|504.81|508.87|504.77|508.92|504.82|508.86|504.76|12
1632084920000|2021-09-19 20:55:20|508.86|504.76|508.84|504.74|508.86|504.76|508.82|504.72|6
1632084930000|2021-09-19 20:55:30|508.85|504.75|508.83|504.73|508.85|504.75|508.83|504.73|9
1632084940000|2021-09-19 20:55:40|508.84|504.74|508.58|504.48|508.84|504.74|508.57|504.47|12
1632084950000|2021-09-19 20:55:50|508.6|504.5|508.55|504.45|508.6|504.5|508.53|504.43|25
1632084960000|2021-09-19 20:56:00|508.56|504.46|508.75|504.65|508.75|504.65|508.54|504.44|13
1632084970000|2021-09-19 20:56:10|508.74|504.64|508.94|504.84|508.94|504.84|508.71|504.61|19
1632084980000|2021-09-19 20:56:20|508.95|504.85|509.1|505|509.1|505|508.95|504.85|16
1632084990000|2021-09-19 20:56:30|509.11|505.01|509.09|504.99|509.11|505.01|509.04|504.94|13
1632085000000|2021-09-19 20:56:40|509.08|504.98|509.11|505.01|509.11|505.01|509.06|504.96|11
1632085010000|2021-09-19 20:56:50|509.1|505|509.09|504.99|509.1|505|509.06|504.96|9
1632085020000|2021-09-19 20:57:00|509.1|505|509.07|504.97|509.1|505|509.05|504.95|15
1632085030000|2021-09-19 20:57:10|509.05|504.95|509.08|504.98|509.08|504.98|509.04|504.94|22
1632085040000|2021-09-19 20:57:20|509.07|504.97|509.09|504.99|509.09|504.99|509.06|504.96|7
1632085050000|2021-09-19 20:57:30|509.08|504.98|509.07|504.97|509.09|504.99|509.07|504.97|6
1632085060000|2021-09-19 20:57:40|509.11|505.01|509.14|505.04|509.15|505.05|509.07|504.97|12
1632085070000|2021-09-19 20:57:50|509.15|505.05|509.15|505.05|509.15|505.05|509.14|505.04|5
1632085080000|2021-09-19 20:58:00|509.17|505.07|509.15|505.05|509.19|505.09|509.09|504.99|19
1632085090000|2021-09-19 20:58:10|509.14|505.04|509.16|505.06|509.16|505.06|509.11|505.01|16
1632085100000|2021-09-19 20:58:20|509.14|505.04|509.38|505.28|509.42|505.32|509.14|505.04|13
1632085110000|2021-09-19 20:58:30|509.39|505.29|509.52|505.42|509.52|505.42|509.38|505.28|19
1632085120000|2021-09-19 20:58:40|509.53|505.43|509.56|505.46|509.59|505.49|509.51|505.41|14
1632085130000|2021-09-19 20:58:50|509.59|505.49|509.78|505.68|509.8|505.7|509.56|505.46|14
1632085140000|2021-09-19 20:59:00|509.8|505.7|509.81|505.71|509.82|505.72|509.78|505.68|7
1632085150000|2021-09-19 20:59:10|509.84|505.74|509.71|505.61|509.84|505.74|509.7|505.6|18
1632085160000|2021-09-19 20:59:20|509.7|505.6|509.26|505.16|509.71|505.61|509.25|505.15|18
1632085170000|2021-09-19 20:59:30|509.15|505.05|509.05|504.95|509.15|505.05|509.05|504.95|11
1632085180000|2021-09-19 20:59:40|509.02|504.92|508.78|504.68|509.02|504.92|508.78|504.68|7
1632085190000|2021-09-19 20:59:50|508.79|504.69|509|504.9|509.01|504.91|508.79|504.69|15
1632085200000|2021-09-19 21:00:00|509.01|504.91|508.87|504.77|509.01|504.91|508.8|504.7|14
1632085210000|2021-09-19 21:00:10|508.86|504.76|509|504.9|509|504.9|508.86|504.76|15
1632085220000|2021-09-19 21:00:20|508.99|504.89|509.05|504.95|509.05|504.95|508.99|504.89|7
1632085230000|2021-09-19 21:00:30|509.08|504.98|509.18|505.08|509.18|505.08|509.05|504.95|9
1632085240000|2021-09-19 21:00:40|509.19|505.09|509.28|505.18|509.28|505.18|509.19|505.09|10
1632085250000|2021-09-19 21:00:50|509.25|505.15|509.4|505.3|509.4|505.3|509.24|505.14|14
1632085260000|2021-09-19 21:01:00|509.38|505.28|509.21|505.11|509.4|505.3|509.2|505.1|21
1632085270000|2021-09-19 21:01:10|509.25|505.15|509.49|505.39|509.49|505.39|509.25|505.15|16
1632085280000|2021-09-19 21:01:20|509.44|505.34|509.08|504.98|509.46|505.36|509.08|504.98|16
1632085290000|2021-09-19 21:01:30|509.01|504.91|509|504.9|509.01|504.91|509|504.9|2
1632085300000|2021-09-19 21:01:40|509.01|504.91|509|504.9|509.04|504.94|509|504.9|10
1632085310000|2021-09-19 21:01:50|509.05|504.95|509.01|504.91|509.14|505.04|509.01|504.91|5
1632085320000|2021-09-19 21:02:00|509|504.9|508.91|504.81|509|504.9|508.91|504.81|7
1632085330000|2021-09-19 21:02:10|509.08|504.98|509.08|504.98|509.09|504.99|509.06|504.96|8
1632085340000|2021-09-19 21:02:20|509.06|504.96|508.92|504.82|509.08|504.98|508.92|504.82|10
1632085350000|2021-09-19 21:02:30|508.9|504.8|508.76|504.66|508.9|504.8|508.76|504.66|12
1632085360000|2021-09-19 21:02:40|508.74|504.64|508.86|504.76|508.86|504.76|508.74|504.64|5
1632085370000|2021-09-19 21:02:50|508.89|504.79|508.84|504.74|508.89|504.79|508.84|504.74|7
1632085380000|2021-09-19 21:03:00|508.87|504.77|508.84|504.74|508.92|504.82|508.84|504.74|8
1632085390000|2021-09-19 21:03:10|508.81|504.71|508.6|504.5|508.81|504.71|508.6|504.5|10
1632085400000|2021-09-19 21:03:20|508.58|504.48|508.5|504.4|508.6|504.5|508.5|504.4|7
1632085410000|2021-09-19 21:03:30|508.51|504.41|508.39|504.29|508.51|504.41|508.39|504.29|11
1632085420000|2021-09-19 21:03:40|508.4|504.3|508.25|504.15|508.41|504.31|508.25|504.15|11
1632085430000|2021-09-19 21:03:50|508.22|504.12|508.21|504.11|508.26|504.16|508.12|504.02|17
1632085440000|2021-09-19 21:04:00|508.2|504.1|508.21|504.11|508.21|504.11|508.2|504.1|4
1632085450000|2021-09-19 21:04:10|508.2|504.1|508.11|504.01|508.2|504.1|508.09|503.99|11
1632085460000|2021-09-19 21:04:20|508.12|504.02|508.39|504.29|508.39|504.29|508.11|504.01|14
1632085470000|2021-09-19 21:04:30|508.4|504.3|508.69|504.59|508.7|504.6|508.4|504.3|9
1632085480000|2021-09-19 21:04:40|508.7|504.6|508.81|504.71|508.81|504.71|508.7|504.6|12
1632085490000|2021-09-19 21:04:50|508.8|504.7|508.75|504.65|508.8|504.7|508.74|504.64|6
1632085520000|2021-09-19 21:05:20|508.74|504.64|508.98|504.88|508.98|504.88|508.74|504.64|8
1632085530000|2021-09-19 21:05:30|509.01|504.91|509.06|504.96|509.06|504.96|508.98|504.88|9
1632085540000|2021-09-19 21:05:40|509.04|504.94|508.98|504.88|509.04|504.94|508.96|504.86|21
1632085550000|2021-09-19 21:05:50|508.97|504.87|508.81|504.71|508.97|504.87|508.81|504.71|10
1632085560000|2021-09-19 21:06:00|508.82|504.72|508.81|504.71|508.82|504.72|508.81|504.71|2
1632085570000|2021-09-19 21:06:10|508.82|504.72|508.81|504.71|508.82|504.72|508.81|504.71|2
1632085580000|2021-09-19 21:06:20|508.82|504.72|508.94|504.84|508.94|504.84|508.81|504.71|13
1632085590000|2021-09-19 21:06:30|508.93|504.83|508.81|504.71|508.94|504.84|508.81|504.71|8
1632085600000|2021-09-19 21:06:40|508.82|504.72|508.85|504.75|508.85|504.75|508.81|504.71|4
1632085610000|2021-09-19 21:06:50|508.82|504.72|508.61|504.51|508.82|504.72|508.6|504.5|11
1632085620000|2021-09-19 21:07:00|508.56|504.46|508.55|504.45|508.56|504.46|508.52|504.42|3
1632085630000|2021-09-19 21:07:10|508.54|504.44|508.6|504.5|508.61|504.51|508.53|504.43|12
1632085640000|2021-09-19 21:07:20|508.59|504.49|508.71|504.61|508.71|504.61|508.59|504.49|8
1632085650000|2021-09-19 21:07:30|508.72|504.62|508.8|504.7|508.81|504.71|508.7|504.6|15
1632085660000|2021-09-19 21:07:40|508.82|504.72|508.81|504.71|508.82|504.72|508.81|504.71|2
1632085670000|2021-09-19 21:07:50|508.82|504.72|508.83|504.73|508.83|504.73|508.82|504.72|2
1632085680000|2021-09-19 21:08:00|508.85|504.75|508.84|504.74|508.88|504.78|508.82|504.72|12
1632085690000|2021-09-19 21:08:10|508.85|504.75|508.85|504.75|508.85|504.75|508.85|504.75|1
1632085720000|2021-09-19 21:08:40|508.87|504.77|508.89|504.79|508.9|504.8|508.87|504.77|5
1632085730000|2021-09-19 21:08:50|508.88|504.78|508.99|504.89|508.99|504.89|508.86|504.76|17
1632085740000|2021-09-19 21:09:00|509.09|504.99|509.34|505.24|509.36|505.26|509.05|504.95|23
1632085750000|2021-09-19 21:09:10|509.29|505.19|509.1|505|509.29|505.19|509.08|504.98|13
1632085760000|2021-09-19 21:09:20|509.11|505.01|509.05|504.95|509.12|505.02|509.05|504.95|8
1632085770000|2021-09-19 21:09:30|509.07|504.97|508.67|504.57|509.07|504.97|508.66|504.56|13
1632085780000|2021-09-19 21:09:40|508.66|504.56|508.72|504.62|508.72|504.62|508.65|504.55|9
1632085790000|2021-09-19 21:09:50|508.71|504.61|508.85|504.75|508.87|504.77|508.7|504.6|26
1632085800000|2021-09-19 21:10:00|508.89|504.79|508.93|504.83|508.96|504.86|508.88|504.78|12
1632085810000|2021-09-19 21:10:10|508.94|504.84|508.92|504.82|508.94|504.84|508.92|504.82|3
1632085820000|2021-09-19 21:10:20|508.91|504.81|508.91|504.81|508.94|504.84|508.91|504.81|8
1632085830000|2021-09-19 21:10:30|508.92|504.82|508.79|504.69|508.96|504.86|508.77|504.67|14
1632085840000|2021-09-19 21:10:40|508.78|504.68|508.78|504.68|508.8|504.7|508.78|504.68|7
1632085850000|2021-09-19 21:10:50|508.79|504.69|508.64|504.54|508.79|504.69|508.64|504.54|7
1632085860000|2021-09-19 21:11:00|508.66|504.56|508.64|504.54|508.66|504.56|508.63|504.53|8
1632085870000|2021-09-19 21:11:10|508.63|504.53|508.64|504.54|508.64|504.54|508.63|504.53|2
1632085880000|2021-09-19 21:11:20|508.63|504.53|508.63|504.53|508.66|504.56|508.62|504.52|7
1632085890000|2021-09-19 21:11:30|508.66|504.56|508.72|504.62|508.73|504.63|508.66|504.56|14
1632085900000|2021-09-19 21:11:40|508.7|504.6|508.73|504.63|508.73|504.63|508.7|504.6|2
1632085910000|2021-09-19 21:11:50|508.71|504.61|508.72|504.62|508.72|504.62|508.71|504.61|2
1632085920000|2021-09-19 21:12:00|508.71|504.61|508.68|504.58|508.71|504.61|508.68|504.58|5
1632085930000|2021-09-19 21:12:10|508.69|504.59|508.71|504.61|508.72|504.62|508.68|504.58|5
1632085940000|2021-09-19 21:12:20|508.7|504.6|508.7|504.6|508.7|504.6|508.7|504.6|1
1632085950000|2021-09-19 21:12:30|508.71|504.61|508.61|504.51|508.71|504.61|508.61|504.51|5
1632085960000|2021-09-19 21:12:40|508.64|504.54|508.66|504.56|508.66|504.56|508.61|504.51|6
1632085970000|2021-09-19 21:12:50|508.67|504.57|508.68|504.58|508.68|504.58|508.67|504.57|2
1632085980000|2021-09-19 21:13:00|508.67|504.57|508.68|504.58|508.68|504.58|508.67|504.57|2
1632085990000|2021-09-19 21:13:10|508.67|504.57|508.67|504.57|508.68|504.58|508.67|504.57|3
1632086010000|2021-09-19 21:13:30|508.66|504.56|508.67|504.57|508.68|504.58|508.66|504.56|4
1632086020000|2021-09-19 21:13:40|508.68|504.58|508.71|504.61|508.72|504.62|508.68|504.58|4
1632086030000|2021-09-19 21:13:50|508.73|504.63|508.82|504.72|508.82|504.72|508.73|504.63|10
1632086040000|2021-09-19 21:14:00|508.81|504.71|508.86|504.76|508.86|504.76|508.81|504.71|4
1632086050000|2021-09-19 21:14:10|508.85|504.75|508.86|504.76|508.86|504.76|508.85|504.75|2
1632086060000|2021-09-19 21:14:20|508.89|504.79|508.63|504.53|508.89|504.79|508.63|504.53|16
1632086070000|2021-09-19 21:14:30|508.62|504.52|508.55|504.45|508.62|504.52|508.55|504.45|9
1632086080000|2021-09-19 21:14:40|508.54|504.44|508.56|504.46|508.56|504.46|508.54|504.44|6
1632086090000|2021-09-19 21:14:50|508.55|504.45|508.58|504.48|508.58|504.48|508.55|504.45|6
1632086100000|2021-09-19 21:15:00|508.55|504.45|508.51|504.41|508.57|504.47|508.48|504.38|8
1632086110000|2021-09-19 21:15:10|508.5|504.4|508.5|504.4|508.5|504.4|508.5|504.4|1
1632086120000|2021-09-19 21:15:20|508.51|504.41|508.51|504.41|508.51|504.41|508.51|504.41|1
1632086130000|2021-09-19 21:15:30|508.52|504.42|508.51|504.41|508.52|504.42|508.51|504.41|2
1632086140000|2021-09-19 21:15:40|508.52|504.42|508.52|504.42|508.54|504.44|508.52|504.42|3
1632086150000|2021-09-19 21:15:50|508.53|504.43|508.57|504.47|508.58|504.48|508.53|504.43|8
1632086160000|2021-09-19 21:16:00|508.59|504.49|508.63|504.53|508.65|504.55|508.57|504.47|9
1632086170000|2021-09-19 21:16:10|508.64|504.54|508.61|504.51|508.64|504.54|508.61|504.51|8
1632086180000|2021-09-19 21:16:20|508.64|504.54|508.52|504.42|508.64|504.54|508.5|504.4|4
1632086190000|2021-09-19 21:16:30|508.55|504.45|508.55|504.45|508.57|504.47|508.53|504.43|5
1632086210000|2021-09-19 21:16:50|508.54|504.44|508.54|504.44|508.54|504.44|508.54|504.44|1
1632086220000|2021-09-19 21:17:00|508.53|504.43|508.48|504.38|508.53|504.43|508.48|504.38|3
1632086230000|2021-09-19 21:17:10|508.49|504.39|508.47|504.37|508.49|504.39|508.47|504.37|3
1632086240000|2021-09-19 21:17:20|508.46|504.36|508.28|504.18|508.46|504.36|508.27|504.17|13
1632086250000|2021-09-19 21:17:30|508.29|504.19|508.24|504.14|508.35|504.25|508.22|504.12|7
1632086260000|2021-09-19 21:17:40|508.28|504.18|508.27|504.17|508.28|504.18|508.27|504.17|2
1632086270000|2021-09-19 21:17:50|508.19|504.09|508.2|504.1|508.21|504.11|508.18|504.08|5
1632086280000|2021-09-19 21:18:00|508.21|504.11|508.2|504.1|508.21|504.11|508.19|504.09|4
1632086290000|2021-09-19 21:18:10|508.21|504.11|508.09|503.99|508.21|504.11|508.09|503.99|6
1632086300000|2021-09-19 21:18:20|508.08|503.98|507.95|503.85|508.08|503.98|507.95|503.85|9
1632086310000|2021-09-19 21:18:30|507.91|503.81|507.75|503.65|507.91|503.81|507.74|503.64|14
1632086320000|2021-09-19 21:18:40|507.74|503.64|507.68|503.58|507.74|503.64|507.68|503.58|11
1632086330000|2021-09-19 21:18:50|507.69|503.59|507.69|503.59|507.7|503.6|507.69|503.59|3
1632086340000|2021-09-19 21:19:00|507.68|503.58|507.61|503.51|507.68|503.58|507.61|503.51|5
1632086360000|2021-09-19 21:19:20|507.62|503.52|507.61|503.51|507.62|503.52|507.61|503.51|2
1632086370000|2021-09-19 21:19:30|507.6|503.5|507.43|503.33|507.6|503.5|507.41|503.31|14
1632086380000|2021-09-19 21:19:40|507.41|503.31|507.36|503.26|507.41|503.31|507.36|503.26|12
1632086390000|2021-09-19 21:19:50|507.37|503.27|507.2|503.1|507.37|503.27|507.2|503.1|19
1632086400000|2021-09-19 21:20:00|507.22|503.12|507.17|503.07|507.22|503.12|507.17|503.07|14
1632086410000|2021-09-19 21:20:10|507.16|503.06|507.1|503|507.16|503.06|507.1|503|4
1632086420000|2021-09-19 21:20:20|507.09|502.99|507.1|503|507.1|503|507.08|502.98|8
1632086430000|2021-09-19 21:20:30|507.09|502.99|507.04|502.94|507.1|503|507.04|502.94|6
1632086440000|2021-09-19 21:20:40|507.05|502.95|507|502.9|507.09|502.99|506.97|502.87|11
1632086450000|2021-09-19 21:20:50|506.99|502.89|507|502.9|507.01|502.91|506.98|502.88|11
1632086460000|2021-09-19 21:21:00|507.01|502.91|507.05|502.95|507.05|502.95|506.98|502.88|14
1632086470000|2021-09-19 21:21:10|507.04|502.94|507.06|502.96|507.07|502.97|507.04|502.94|4
1632086480000|2021-09-19 21:21:20|507.08|502.98|507.08|502.98|507.08|502.98|507.06|502.96|7
1632086490000|2021-09-19 21:21:30|507.1|503|506.99|502.89|507.1|503|506.98|502.88|8
1632086500000|2021-09-19 21:21:40|506.98|502.88|506.93|502.83|506.99|502.89|506.93|502.83|8
1632086510000|2021-09-19 21:21:50|506.94|502.84|506.72|502.62|506.94|502.84|506.72|502.62|12
1632086520000|2021-09-19 21:22:00|506.7|502.6|506.62|502.52|506.7|502.6|506.62|502.52|5
1632086530000|2021-09-19 21:22:10|506.63|502.53|506.6|502.5|506.63|502.53|506.59|502.49|7
1632086540000|2021-09-19 21:22:20|506.59|502.49|506.81|502.71|506.81|502.71|506.56|502.46|13
1632086550000|2021-09-19 21:22:30|506.88|502.78|506.88|502.78|506.88|502.78|506.87|502.77|7
1632086560000|2021-09-19 21:22:40|506.92|502.82|506.92|502.82|506.92|502.82|506.92|502.82|1
1632086570000|2021-09-19 21:22:50|506.91|502.81|506.93|502.83|506.94|502.84|506.91|502.81|9
1632086580000|2021-09-19 21:23:00|506.95|502.85|506.87|502.77|506.95|502.85|506.86|502.76|12
1632086590000|2021-09-19 21:23:10|506.88|502.78|506.85|502.75|506.88|502.78|506.84|502.74|7
1632086600000|2021-09-19 21:23:20|506.84|502.74|506.86|502.76|506.87|502.77|506.84|502.74|9
1632086610000|2021-09-19 21:23:30|506.87|502.77|506.79|502.69|506.88|502.78|506.79|502.69|9
1632086620000|2021-09-19 21:23:40|506.8|502.7|506.79|502.69|506.8|502.7|506.79|502.69|8
1632086630000|2021-09-19 21:23:50|506.77|502.67|506.75|502.65|506.77|502.67|506.75|502.65|2
1632086640000|2021-09-19 21:24:00|506.77|502.67|506.77|502.67|506.78|502.68|506.77|502.67|3
1632086650000|2021-09-19 21:24:10|506.78|502.68|506.77|502.67|506.78|502.68|506.77|502.67|12
1632086660000|2021-09-19 21:24:20|506.75|502.65|506.61|502.51|506.75|502.65|506.6|502.5|7
1632086670000|2021-09-19 21:24:30|506.59|502.49|506.55|502.45|506.59|502.49|506.53|502.43|12
1632086680000|2021-09-19 21:24:40|506.56|502.46|506.53|502.43|506.56|502.46|506.53|502.43|5
1632086690000|2021-09-19 21:24:50|506.5|502.4|506.26|502.16|506.5|502.4|506.26|502.16|9
1632086700000|2021-09-19 21:25:00|506.25|502.15|506.21|502.11|506.25|502.15|506.21|502.11|3
1632086710000|2021-09-19 21:25:10|506.22|502.12|506.28|502.18|506.28|502.18|506.2|502.1|8
1632086720000|2021-09-19 21:25:20|506.3|502.2|506.23|502.13|506.3|502.2|506.22|502.12|8
1632086730000|2021-09-19 21:25:30|506.22|502.12|506.19|502.09|506.22|502.12|506.18|502.08|6
1632086740000|2021-09-19 21:25:40|506.18|502.08|506.2|502.1|506.21|502.11|506.18|502.08|6
1632086750000|2021-09-19 21:25:50|506.17|502.07|506.2|502.1|506.21|502.11|506.16|502.06|10
1632086760000|2021-09-19 21:26:00|506.21|502.11|506.26|502.16|506.28|502.18|506.2|502.1|10
1632086770000|2021-09-19 21:26:10|506.23|502.13|506.09|501.99|506.23|502.13|506.08|501.98|17
1632086780000|2021-09-19 21:26:20|506.08|501.98|506.06|501.96|506.08|501.98|506.05|501.95|5
1632086790000|2021-09-19 21:26:30|506.05|501.95|506.04|501.94|506.05|501.95|506.04|501.94|4
1632086800000|2021-09-19 21:26:40|506.05|501.95|506.05|501.95|506.05|501.95|506.04|501.94|9
1632086810000|2021-09-19 21:26:50|506.04|501.94|506.04|501.94|506.05|501.95|506.04|501.94|9
1632086820000|2021-09-19 21:27:00|506.02|501.92|506.02|501.92|506.04|501.94|506.01|501.91|5
1632086830000|2021-09-19 21:27:10|506.04|501.94|506.04|501.94|506.04|501.94|506.02|501.92|4
1632086840000|2021-09-19 21:27:20|506.06|501.96|506.06|501.96|506.06|501.96|506.06|501.96|1
1632086850000|2021-09-19 21:27:30|506.04|501.94|506.04|501.94|506.04|501.94|506.04|501.94|1
1632086880000|2021-09-19 21:28:00|506.03|501.93|506.04|501.94|506.04|501.94|506.03|501.93|2
1632086890000|2021-09-19 21:28:10|506.03|501.93|506.03|501.93|506.03|501.93|506.03|501.93|1
1632086910000|2021-09-19 21:28:30|506.02|501.92|506.04|501.94|506.04|501.94|506.02|501.92|3
1632086930000|2021-09-19 21:28:50|506.03|501.93|506.04|501.94|506.04|501.94|506.03|501.93|2
1632086940000|2021-09-19 21:29:00|506.07|501.97|506.02|501.92|506.07|501.97|506.02|501.92|3
1632086960000|2021-09-19 21:29:20|506|501.9|505.99|501.89|506.02|501.92|505.99|501.89|10
1632086970000|2021-09-19 21:29:30|505.97|501.87|505.88|501.78|505.97|501.87|505.86|501.76|8
1632086980000|2021-09-19 21:29:40|505.9|501.8|505.87|501.77|505.91|501.81|505.87|501.77|9
1632086990000|2021-09-19 21:29:50|505.86|501.76|505.94|501.84|505.95|501.85|505.86|501.76|7
1632087000000|2021-09-19 21:30:00|505.95|501.85|505.95|501.85|505.95|501.85|505.9|501.8|17
1632087010000|2021-09-19 21:30:10|505.94|501.84|505.94|501.84|505.95|501.85|505.94|501.84|11
1632087020000|2021-09-19 21:30:20|505.95|501.85|505.94|501.84|505.96|501.86|505.94|501.84|8
1632087030000|2021-09-19 21:30:30|505.95|501.85|505.94|501.84|505.95|501.85|505.94|501.84|18
1632087040000|2021-09-19 21:30:40|505.95|501.85|505.92|501.82|505.95|501.85|505.91|501.81|10
1632087050000|2021-09-19 21:30:50|505.95|501.85|505.95|501.85|505.95|501.85|505.95|501.85|1
1632087060000|2021-09-19 21:31:00|505.94|501.84|505.95|501.85|505.95|501.85|505.94|501.84|2
1632087070000|2021-09-19 21:31:10|505.98|501.88|506.01|501.91|506.01|501.91|505.95|501.85|9
1632087080000|2021-09-19 21:31:20|506.02|501.92|506.01|501.91|506.02|501.92|506|501.9|5
1632087100000|2021-09-19 21:31:40|506.02|501.92|506.04|501.94|506.12|502.02|506.02|501.92|8
1632087110000|2021-09-19 21:31:50|506.06|501.96|506.01|501.91|506.09|501.99|506|501.9|16
1632087120000|2021-09-19 21:32:00|506.05|501.95|506.1|502|506.1|502|506.05|501.95|14
1632087130000|2021-09-19 21:32:10|506.09|501.99|506.1|502|506.1|502|506.09|501.99|2
1632087140000|2021-09-19 21:32:20|506.09|501.99|506.1|502|506.1|502|506.09|501.99|6
1632087150000|2021-09-19 21:32:30|506.09|501.99|506.16|502.06|506.18|502.08|506.09|501.99|19
1632087160000|2021-09-19 21:32:40|506.18|502.08|506.18|502.08|506.19|502.09|506.16|502.06|10
1632087170000|2021-09-19 21:32:50|506.16|502.06|506.18|502.08|506.18|502.08|506.16|502.06|3
1632087180000|2021-09-19 21:33:00|506.2|502.1|506.2|502.1|506.2|502.1|506.17|502.07|7
1632087190000|2021-09-19 21:33:10|506.19|502.09|506.24|502.14|506.25|502.15|506.19|502.09|6
1632087200000|2021-09-19 21:33:20|506.25|502.15|506.27|502.17|506.29|502.19|506.23|502.13|9
1632087210000|2021-09-19 21:33:30|506.28|502.18|506.33|502.23|506.33|502.23|506.28|502.18|10
1632087220000|2021-09-19 21:33:40|506.29|502.19|506.33|502.23|506.34|502.24|506.28|502.18|21
1632087230000|2021-09-19 21:33:50|506.36|502.26|506.34|502.24|506.36|502.26|506.31|502.21|9
1632087240000|2021-09-19 21:34:00|506.32|502.22|506.37|502.27|506.37|502.27|506.32|502.22|4
1632087260000|2021-09-19 21:34:20|506.36|502.26|506.33|502.23|506.38|502.28|506.33|502.23|9
1632087270000|2021-09-19 21:34:30|506.34|502.24|506.38|502.28|506.38|502.28|506.34|502.24|5
1632087280000|2021-09-19 21:34:40|506.37|502.27|506.36|502.26|506.39|502.29|506.36|502.26|10
1632087290000|2021-09-19 21:34:50|506.4|502.3|506.39|502.29|506.4|502.3|506.37|502.27|4
1632087300000|2021-09-19 21:35:00|506.37|502.27|506.42|502.32|506.42|502.32|506.36|502.26|10
1632087320000|2021-09-19 21:35:20|506.41|502.31|506.45|502.35|506.45|502.35|506.41|502.31|3
1632087330000|2021-09-19 21:35:30|506.44|502.34|506.46|502.36|506.46|502.36|506.44|502.34|6
1632087340000|2021-09-19 21:35:40|506.45|502.35|506.48|502.38|506.49|502.39|506.45|502.35|5
1632087350000|2021-09-19 21:35:50|506.51|502.41|506.47|502.37|506.51|502.41|506.47|502.37|14
1632087360000|2021-09-19 21:36:00|506.49|502.39|506.47|502.37|506.49|502.39|506.47|502.37|17
1632087370000|2021-09-19 21:36:10|506.49|502.39|506.46|502.36|506.49|502.39|506.46|502.36|11
1632087380000|2021-09-19 21:36:20|506.47|502.37|506.46|502.36|506.47|502.37|506.41|502.31|5
1632087400000|2021-09-19 21:36:40|506.4|502.3|506.4|502.3|506.4|502.3|506.4|502.3|1
1632087450000|2021-09-19 21:37:30|506.45|502.35|506.46|502.36|506.47|502.37|506.45|502.35|5
1632087460000|2021-09-19 21:37:40|506.48|502.38|506.46|502.36|506.48|502.38|506.46|502.36|13
1632087470000|2021-09-19 21:37:50|506.48|502.38|506.56|502.46|506.56|502.46|506.46|502.36|11
1632087480000|2021-09-19 21:38:00|506.55|502.45|506.55|502.45|506.55|502.45|506.55|502.45|1
1632087490000|2021-09-19 21:38:10|506.57|502.47|506.58|502.48|506.58|502.48|506.55|502.45|9
1632087500000|2021-09-19 21:38:20|506.57|502.47|506.58|502.48|506.59|502.49|506.55|502.45|12
1632087510000|2021-09-19 21:38:30|506.57|502.47|506.56|502.46|506.57|502.47|506.56|502.46|6
1632087520000|2021-09-19 21:38:40|506.6|502.5|506.63|502.53|506.64|502.54|506.58|502.48|16
1632087530000|2021-09-19 21:38:50|506.61|502.51|506.62|502.52|506.63|502.53|506.58|502.48|12
1632087540000|2021-09-19 21:39:00|506.61|502.51|506.77|502.67|506.78|502.68|506.61|502.51|16
1632087550000|2021-09-19 21:39:10|506.78|502.68|506.74|502.64|506.79|502.69|506.74|502.64|12
1632087560000|2021-09-19 21:39:20|506.75|502.65|506.77|502.67|506.79|502.69|506.74|502.64|10
1632087570000|2021-09-19 21:39:30|506.79|502.69|506.76|502.66|506.81|502.71|506.76|502.66|14
1632087580000|2021-09-19 21:39:40|506.75|502.65|506.75|502.65|506.76|502.66|506.74|502.64|15
1632087590000|2021-09-19 21:39:50|506.76|502.66|506.78|502.68|506.8|502.7|506.76|502.66|10
1632087600000|2021-09-19 21:40:00|506.8|502.7|506.8|502.7|506.82|502.72|506.78|502.68|7
1632087610000|2021-09-19 21:40:10|506.81|502.71|506.86|502.76|506.87|502.77|506.81|502.71|4
1632087620000|2021-09-19 21:40:20|506.87|502.77|506.97|502.87|507.01|502.91|506.86|502.76|13
1632087630000|2021-09-19 21:40:30|506.96|502.86|506.96|502.86|506.99|502.89|506.96|502.86|9
1632087640000|2021-09-19 21:40:40|506.97|502.87|506.98|502.88|506.98|502.88|506.96|502.86|4
1632087650000|2021-09-19 21:40:50|506.97|502.87|506.97|502.87|507|502.9|506.96|502.86|12
1632087660000|2021-09-19 21:41:00|506.96|502.86|507|502.9|507.01|502.91|506.96|502.86|7
1632087670000|2021-09-19 21:41:10|507.01|502.91|507.01|502.91|507.02|502.92|506.99|502.89|12
1632087680000|2021-09-19 21:41:20|507|502.9|506.93|502.83|507|502.9|506.93|502.83|6
1632087690000|2021-09-19 21:41:30|506.95|502.85|507|502.9|507|502.9|506.95|502.85|9
1632087700000|2021-09-19 21:41:40|506.99|502.89|507|502.9|507.01|502.91|506.99|502.89|4
1632087710000|2021-09-19 21:41:50|507.03|502.93|507.02|502.92|507.03|502.93|507|502.9|8
1632087720000|2021-09-19 21:42:00|507|502.9|507.01|502.91|507.02|502.92|506.99|502.89|12
1632087730000|2021-09-19 21:42:10|507|502.9|506.99|502.89|507.01|502.91|506.99|502.89|4
1632087740000|2021-09-19 21:42:20|507|502.9|507.01|502.91|507.01|502.91|506.99|502.89|6
1632087750000|2021-09-19 21:42:30|506.99|502.89|507.01|502.91|507.01|502.91|506.99|502.89|18
1632087760000|2021-09-19 21:42:40|507.03|502.93|507.03|502.93|507.04|502.94|507.01|502.91|9
1632087770000|2021-09-19 21:42:50|507.02|502.92|507.09|502.99|507.09|502.99|507.01|502.91|9
1632087780000|2021-09-19 21:43:00|507.1|503|507.08|502.98|507.1|503|507.08|502.98|9
1632087790000|2021-09-19 21:43:10|507.09|502.99|507.32|503.22|507.32|503.22|507.09|502.99|12
1632087800000|2021-09-19 21:43:20|507.31|503.21|507.51|503.41|507.51|503.41|507.31|503.21|17
1632087810000|2021-09-19 21:43:30|507.52|503.42|507.7|503.6|507.73|503.63|507.52|503.42|15
1632087820000|2021-09-19 21:43:40|507.71|503.61|507.89|503.79|507.9|503.8|507.71|503.61|18
1632087830000|2021-09-19 21:43:50|507.87|503.77|507.93|503.83|507.94|503.84|507.87|503.77|12
1632087840000|2021-09-19 21:44:00|507.9|503.8|507.95|503.85|507.98|503.88|507.9|503.8|13
1632087850000|2021-09-19 21:44:10|507.94|503.84|507.95|503.85|507.97|503.87|507.94|503.84|11
1632087860000|2021-09-19 21:44:20|507.96|503.86|507.92|503.82|507.97|503.87|507.91|503.81|12
1632087870000|2021-09-19 21:44:30|507.91|503.81|507.81|503.71|507.91|503.81|507.81|503.71|11
1632087880000|2021-09-19 21:44:40|507.82|503.72|507.53|503.43|507.82|503.72|507.53|503.43|6
1632087890000|2021-09-19 21:44:50|507.51|503.41|507.18|503.08|507.51|503.41|507.16|503.06|21
1632087900000|2021-09-19 21:45:00|507.19|503.09|506.64|502.54|507.19|503.09|506.64|502.54|19
1632087910000|2021-09-19 21:45:10|506.65|502.55|506.38|502.28|506.67|502.57|506.38|502.28|23
1632087920000|2021-09-19 21:45:20|506.37|502.27|506.49|502.39|506.49|502.39|506.36|502.26|16
1632087930000|2021-09-19 21:45:30|506.48|502.38|506.5|502.4|506.52|502.42|506.45|502.35|18
1632087940000|2021-09-19 21:45:40|506.49|502.39|506.64|502.54|506.64|502.54|506.49|502.39|12
1632087950000|2021-09-19 21:45:50|506.66|502.56|506.99|502.89|506.99|502.89|506.66|502.56|18
1632087960000|2021-09-19 21:46:00|507|502.9|507|502.9|507.07|502.97|507|502.9|9
1632087970000|2021-09-19 21:46:10|506.97|502.87|506.58|502.48|506.97|502.87|506.57|502.47|19
1632087980000|2021-09-19 21:46:20|506.57|502.47|506.65|502.55|506.66|502.56|506.57|502.47|10
1632087990000|2021-09-19 21:46:30|506.67|502.57|506.83|502.73|506.83|502.73|506.65|502.55|19
1632088000000|2021-09-19 21:46:40|506.82|502.72|506.83|502.73|506.84|502.74|506.81|502.71|12
1632088010000|2021-09-19 21:46:50|506.82|502.72|506.83|502.73|506.83|502.73|506.79|502.69|8
1632088020000|2021-09-19 21:47:00|506.85|502.75|506.83|502.73|506.87|502.77|506.83|502.73|6
1632088030000|2021-09-19 21:47:10|506.84|502.74|506.82|502.72|506.84|502.74|506.81|502.71|8
1632088040000|2021-09-19 21:47:20|506.83|502.73|507|502.9|507.01|502.91|506.83|502.73|9
1632088050000|2021-09-19 21:47:30|507.02|502.92|507.08|502.98|507.09|502.99|507.02|502.92|20
1632088060000|2021-09-19 21:47:40|507.06|502.96|507.18|503.08|507.18|503.08|507.05|502.95|19
1632088070000|2021-09-19 21:47:50|507.17|503.07|507.18|503.08|507.19|503.09|507.16|503.06|10
1632088080000|2021-09-19 21:48:00|507.17|503.07|507.18|503.08|507.19|503.09|507.17|503.07|10
1632088090000|2021-09-19 21:48:10|507.19|503.09|507.18|503.08|507.2|503.1|507.18|503.08|4
1632088100000|2021-09-19 21:48:20|507.17|503.07|507.16|503.06|507.22|503.12|507.16|503.06|19
1632088110000|2021-09-19 21:48:30|507.18|503.08|507.26|503.16|507.29|503.19|507.16|503.06|16
1632088120000|2021-09-19 21:48:40|507.28|503.18|507.23|503.13|507.32|503.22|507.19|503.09|16
1632088130000|2021-09-19 21:48:50|507.24|503.14|507.02|502.92|507.24|503.14|507.02|502.92|12
1632088140000|2021-09-19 21:49:00|507.01|502.91|506.76|502.66|507.01|502.91|506.75|502.65|11
1632088150000|2021-09-19 21:49:10|506.75|502.65|506.61|502.51|506.75|502.65|506.6|502.5|12
1632088160000|2021-09-19 21:49:20|506.6|502.5|506.6|502.5|506.61|502.51|506.6|502.5|3
1632088170000|2021-09-19 21:49:30|506.59|502.49|506.43|502.33|506.6|502.5|506.41|502.31|15
1632088180000|2021-09-19 21:49:40|506.4|502.3|506.09|501.99|506.43|502.33|506.09|501.99|17
1632088190000|2021-09-19 21:49:50|506.1|502|506.05|501.95|506.11|502.01|506.01|501.91|13
1632088200000|2021-09-19 21:50:00|506|501.9|506.2|502.1|506.2|502.1|506|501.9|13
1632088210000|2021-09-19 21:50:10|506.22|502.12|506.3|502.2|506.3|502.2|506.22|502.12|16
1632088220000|2021-09-19 21:50:20|506.31|502.21|506.13|502.03|506.31|502.21|506.13|502.03|17
1632088230000|2021-09-19 21:50:30|506.1|502|506.07|501.97|506.1|502|506.06|501.96|5
1632088240000|2021-09-19 21:50:40|506.09|501.99|506.08|501.98|506.1|502|506.07|501.97|10
1632088250000|2021-09-19 21:50:50|506.09|501.99|506.01|501.91|506.09|501.99|506.01|501.91|4
1632088260000|2021-09-19 21:51:00|506|501.9|505.98|501.88|506|501.9|505.98|501.88|2
1632088270000|2021-09-19 21:51:10|506.03|501.93|506.05|501.95|506.05|501.95|506.02|501.92|4
1632088280000|2021-09-19 21:51:20|506.02|501.92|506.02|501.92|506.05|501.95|506.02|501.92|4
1632088290000|2021-09-19 21:51:30|506.05|501.95|506.5|502.4|506.5|502.4|506.05|501.95|22
1632088300000|2021-09-19 21:51:40|506.52|502.42|506.67|502.57|506.69|502.59|506.49|502.39|18
1632088310000|2021-09-19 21:51:50|506.64|502.54|506.64|502.54|506.67|502.57|506.64|502.54|11
1632088320000|2021-09-19 21:52:00|506.66|502.56|506.69|502.59|506.7|502.6|506.66|502.56|17
1632088330000|2021-09-19 21:52:10|506.68|502.58|506.68|502.58|506.68|502.58|506.63|502.53|19
1632088340000|2021-09-19 21:52:20|506.74|502.64|506.75|502.65|506.79|502.69|506.72|502.62|21
1632088350000|2021-09-19 21:52:30|506.79|502.69|506.7|502.6|506.79|502.69|506.7|502.6|20
1632088360000|2021-09-19 21:52:40|506.69|502.59|506.68|502.58|506.69|502.59|506.68|502.58|8
1632088370000|2021-09-19 21:52:50|506.7|502.6|506.67|502.57|506.7|502.6|506.66|502.56|7
1632088380000|2021-09-19 21:53:00|506.66|502.56|506.66|502.56|506.67|502.57|506.66|502.56|3
1632088390000|2021-09-19 21:53:10|506.63|502.53|506.18|502.08|506.63|502.53|506.18|502.08|16
1632088400000|2021-09-19 21:53:20|506.21|502.11|506.23|502.13|506.25|502.15|506.18|502.08|11
1632088410000|2021-09-19 21:53:30|506.22|502.12|506.3|502.2|506.31|502.21|506.22|502.12|8
1632088420000|2021-09-19 21:53:40|506.29|502.19|506.35|502.25|506.35|502.25|506.25|502.15|19
1632088430000|2021-09-19 21:53:50|506.36|502.26|506.38|502.28|506.41|502.31|506.3|502.2|13
1632088440000|2021-09-19 21:54:00|506.4|502.3|506.28|502.18|506.42|502.32|506.28|502.18|19
1632088450000|2021-09-19 21:54:10|506.29|502.19|506.22|502.12|506.29|502.19|506.22|502.12|8
1632088460000|2021-09-19 21:54:20|506.21|502.11|506.21|502.11|506.21|502.11|506.18|502.08|3
1632088470000|2021-09-19 21:54:30|506.19|502.09|506.18|502.08|506.19|502.09|506.18|502.08|2
1632088480000|2021-09-19 21:54:40|506.27|502.17|506.41|502.31|506.41|502.31|506.23|502.13|17
1632088490000|2021-09-19 21:54:50|506.42|502.32|506.4|502.3|506.42|502.32|506.4|502.3|3
1632088500000|2021-09-19 21:55:00|506.41|502.31|506.43|502.33|506.43|502.33|506.41|502.31|7
1632088510000|2021-09-19 21:55:10|506.4|502.3|506.46|502.36|506.46|502.36|506.35|502.25|8
1632088530000|2021-09-19 21:55:30|506.52|502.42|506.41|502.31|506.52|502.42|506.41|502.31|2
1632088540000|2021-09-19 21:55:40|506.42|502.32|506.53|502.43|506.53|502.43|506.4|502.3|6
1632088550000|2021-09-19 21:55:50|506.67|502.57|506.84|502.74|506.9|502.8|506.57|502.47|18
1632088560000|2021-09-19 21:56:00|506.82|502.72|506.86|502.76|506.9|502.8|506.81|502.71|9
1632088570000|2021-09-19 21:56:10|506.78|502.68|506.85|502.75|506.86|502.76|506.77|502.67|10
1632088580000|2021-09-19 21:56:20|506.9|502.8|506.81|502.71|506.9|502.8|506.81|502.71|16
1632088590000|2021-09-19 21:56:30|506.84|502.74|506.85|502.75|506.85|502.75|506.81|502.71|5
1632088600000|2021-09-19 21:56:40|506.9|502.8|506.85|502.75|506.9|502.8|506.85|502.75|4
1632088610000|2021-09-19 21:56:50|506.74|502.64|506.8|502.7|506.9|502.8|506.74|502.64|3
1632088620000|2021-09-19 21:57:00|506.75|502.65|506.8|502.7|506.8|502.7|506.75|502.65|2
1632088630000|2021-09-19 21:57:10|506.79|502.69|506.8|502.7|506.8|502.7|506.79|502.69|6
1632088640000|2021-09-19 21:57:20|506.79|502.69|506.79|502.69|506.8|502.7|506.79|502.69|15
1632088650000|2021-09-19 21:57:30|506.8|502.7|506.8|502.7|506.8|502.7|506.79|502.69|7
1632088660000|2021-09-19 21:57:40|506.78|502.68|507.01|502.91|507.01|502.91|506.78|502.68|7
1632088670000|2021-09-19 21:57:50|507.06|502.96|507.38|503.28|507.42|503.32|507.03|502.93|20
1632088680000|2021-09-19 21:58:00|507.39|503.29|507.4|503.3|507.4|503.3|507.38|503.28|5
1632088690000|2021-09-19 21:58:10|507.39|503.29|507.47|503.37|507.5|503.4|507.38|503.28|9
1632088700000|2021-09-19 21:58:20|507.49|503.39|507.6|503.5|507.6|503.5|507.48|503.38|4
1632088710000|2021-09-19 21:58:30|507.57|503.47|507.67|503.57|507.7|503.6|507.53|503.43|10
1632088720000|2021-09-19 21:58:40|507.7|503.6|507.86|503.76|507.87|503.77|507.67|503.57|15
1632088730000|2021-09-19 21:58:50|507.85|503.75|507.9|503.8|507.9|503.8|507.85|503.75|2
1632088740000|2021-09-19 21:59:00|507.82|503.72|507.88|503.78|507.96|503.86|507.82|503.72|9
1632088750000|2021-09-19 21:59:10|507.95|503.85|507.64|503.54|507.95|503.85|507.64|503.54|13
1632088760000|2021-09-19 21:59:20|507.65|503.55|507.55|503.45|507.65|503.55|507.53|503.43|8
1632088770000|2021-09-19 21:59:30|507.45|503.35|507.45|503.35|507.52|503.42|507.43|503.33|13
1632088780000|2021-09-19 21:59:40|507.37|503.27|507.46|503.36|507.46|503.36|507.37|503.27|5
1632088790000|2021-09-19 21:59:50|507.5|503.4|507.5|503.4|507.5|503.4|507.4|503.3|3
1632088800000|2021-09-19 22:00:00|507.42|503.32|507.5|503.4|507.5|503.4|507.42|503.32|5
1632088810000|2021-09-19 22:00:10|507.52|503.42|507.85|503.75|507.9|503.8|507.5|503.4|11
1632088820000|2021-09-19 22:00:20|507.9|503.8|508.1|504|508.1|504|507.74|503.64|19
1632088830000|2021-09-19 22:00:30|508.2|504.1|508.3|504.2|508.3|504.2|508.1|504|5
1632088840000|2021-09-19 22:00:40|508.25|504.15|508.8|504.7|508.8|504.7|508.21|504.11|18
1632088850000|2021-09-19 22:00:50|508.74|504.64|508.44|504.34|508.8|504.7|508.41|504.31|19
1632088860000|2021-09-19 22:01:00|508.43|504.33|508.2|504.1|508.43|504.33|508.14|504.04|13
1632088870000|2021-09-19 22:01:10|508.1|504|508.09|503.99|508.15|504.05|508.02|503.92|9
1632088880000|2021-09-19 22:01:20|508.03|503.93|507.89|503.79|508.09|503.99|507.89|503.79|13
1632088890000|2021-09-19 22:01:30|507.9|503.8|507.9|503.8|507.9|503.8|507.84|503.74|8
1632088900000|2021-09-19 22:01:40|507.83|503.73|508.1|504|508.1|504|507.83|503.73|10
1632088910000|2021-09-19 22:01:50|508|503.9|507.95|503.85|508.02|503.92|507.95|503.85|6
1632088920000|2021-09-19 22:02:00|507.96|503.86|507.89|503.79|507.96|503.86|507.8|503.7|11
1632088930000|2021-09-19 22:02:10|507.92|503.82|507.85|503.75|507.93|503.83|507.84|503.74|11
1632088940000|2021-09-19 22:02:20|507.89|503.79|508.2|504.1|508.2|504.1|507.86|503.76|21
1632088950000|2021-09-19 22:02:30|508.19|504.09|508.17|504.07|508.2|504.1|508.17|504.07|15
1632088960000|2021-09-19 22:02:40|508.18|504.08|508.25|504.15|508.3|504.2|508.17|504.07|11
1632088970000|2021-09-19 22:02:50|508.24|504.14|508.25|504.15|508.26|504.16|508.23|504.13|10
1632088980000|2021-09-19 22:03:00|508.24|504.14|508.5|504.4|508.55|504.45|508.24|504.14|16
1632088990000|2021-09-19 22:03:10|508.55|504.45|508.6|504.5|508.6|504.5|508.5|504.4|3
1632089000000|2021-09-19 22:03:20|508.61|504.51|508.42|504.32|508.61|504.51|508.41|504.31|8
1632089010000|2021-09-19 22:03:30|508.41|504.31|508.53|504.43|508.53|504.43|508.41|504.31|3
1632089020000|2021-09-19 22:03:40|508.51|504.41|508.53|504.43|508.53|504.43|508.51|504.41|4
1632089030000|2021-09-19 22:03:50|508.51|504.41|508.6|504.5|508.6|504.5|508.49|504.39|3
1632089040000|2021-09-19 22:04:00|508.52|504.42|508.47|504.37|508.61|504.51|508.47|504.37|14
1632089050000|2021-09-19 22:04:10|508.45|504.35|508.43|504.33|508.46|504.36|508.42|504.32|6
1632089060000|2021-09-19 22:04:20|508.42|504.32|508.42|504.32|508.43|504.33|508.4|504.3|5
1632089070000|2021-09-19 22:04:30|508.41|504.31|508.42|504.32|508.43|504.33|508.41|504.31|7
1632089080000|2021-09-19 22:04:40|508.46|504.36|508.4|504.3|508.54|504.44|508.39|504.29|11
1632089090000|2021-09-19 22:04:50|508.38|504.28|508.68|504.58|508.7|504.6|508.38|504.28|14
1632089100000|2021-09-19 22:05:00|508.69|504.59|508.87|504.77|508.88|504.78|508.65|504.55|21
1632089110000|2021-09-19 22:05:10|508.86|504.76|509.1|505|509.1|505|508.86|504.76|10
1632089120000|2021-09-19 22:05:20|509|504.9|509.1|505|509.1|505|508.94|504.84|4
1632089130000|2021-09-19 22:05:30|509.2|505.1|509.17|505.07|509.2|505.1|509.07|504.97|6
1632089140000|2021-09-19 22:05:40|509.18|505.08|508.97|504.87|509.2|505.1|508.97|504.87|16
1632089150000|2021-09-19 22:05:50|508.94|504.84|508.77|504.67|508.94|504.84|508.77|504.67|14
1632089160000|2021-09-19 22:06:00|508.79|504.69|508.98|504.88|508.98|504.88|508.78|504.68|12
1632089170000|2021-09-19 22:06:10|508.97|504.87|508.97|504.87|509.01|504.91|508.97|504.87|12
1632089180000|2021-09-19 22:06:20|509|504.9|509.08|504.98|509.1|505|508.97|504.87|15
1632089190000|2021-09-19 22:06:30|509.16|505.06|509.2|505.1|509.2|505.1|509.1|505|12
1632089200000|2021-09-19 22:06:40|509.17|505.07|509.25|505.15|509.26|505.16|509.17|505.07|5
1632089210000|2021-09-19 22:06:50|509.3|505.2|509.11|505.01|509.3|505.2|509.11|505.01|10
1632089220000|2021-09-19 22:07:00|509.2|505.1|509.11|505.01|509.21|505.11|509.11|505.01|10
1632089230000|2021-09-19 22:07:10|509.12|505.02|508.78|504.68|509.12|505.02|508.78|504.68|23
1632089240000|2021-09-19 22:07:20|508.82|504.72|508.79|504.69|508.82|504.72|508.74|504.64|18
1632089250000|2021-09-19 22:07:30|508.8|504.7|508.6|504.5|508.89|504.79|508.6|504.5|21
1632089260000|2021-09-19 22:07:40|508.59|504.49|508.61|504.51|508.61|504.51|508.58|504.48|11
1632089270000|2021-09-19 22:07:50|508.63|504.53|508.62|504.52|508.63|504.53|508.6|504.5|4
1632089280000|2021-09-19 22:08:00|508.6|504.5|508.61|504.51|508.62|504.52|508.59|504.49|5
1632089290000|2021-09-19 22:08:10|508.55|504.45|508.59|504.49|508.6|504.5|508.55|504.45|10
1632089300000|2021-09-19 22:08:20|508.58|504.48|508.58|504.48|508.6|504.5|508.58|504.48|3
1632089310000|2021-09-19 22:08:30|508.6|504.5|508.55|504.45|508.6|504.5|508.53|504.43|10
1632089320000|2021-09-19 22:08:40|508.56|504.46|508.32|504.22|508.56|504.46|508.32|504.22|6
1632089330000|2021-09-19 22:08:50|508.3|504.2|508.3|504.2|508.32|504.22|508.25|504.15|8
1632089340000|2021-09-19 22:09:00|508.31|504.21|508.3|504.2|508.31|504.21|508.3|504.2|2
1632089350000|2021-09-19 22:09:10|508.29|504.19|508.21|504.11|508.3|504.2|508.2|504.1|8
1632089360000|2021-09-19 22:09:20|508.22|504.12|508.01|503.91|508.22|504.12|508|503.9|12
1632089370000|2021-09-19 22:09:30|508|503.9|507.99|503.89|508.01|503.91|507.99|503.89|10
1632089380000|2021-09-19 22:09:40|507.96|503.86|507.9|503.8|507.99|503.89|507.9|503.8|4
1632089390000|2021-09-19 22:09:50|507.85|503.75|507.74|503.64|507.9|503.8|507.7|503.6|10
1632089400000|2021-09-19 22:10:00|507.73|503.63|507.7|503.6|507.75|503.65|507.7|503.6|10
1632089410000|2021-09-19 22:10:10|507.72|503.62|507.72|503.62|507.72|503.62|507.7|503.6|6
1632089420000|2021-09-19 22:10:20|507.7|503.6|507.7|503.6|507.74|503.64|507.7|503.6|13
1632089430000|2021-09-19 22:10:30|507.71|503.61|507.7|503.6|507.71|503.61|507.7|503.6|2
1632089440000|2021-09-19 22:10:40|507.69|503.59|507.6|503.5|507.7|503.6|507.6|503.5|5
1632089450000|2021-09-19 22:10:50|507.5|503.4|507.42|503.32|507.62|503.52|507.42|503.32|13
1632089460000|2021-09-19 22:11:00|507.43|503.33|507.3|503.2|507.43|503.33|507.2|503.1|9
1632089470000|2021-09-19 22:11:10|507.2|503.1|507.02|502.92|507.23|503.13|507.02|502.92|19
1632089480000|2021-09-19 22:11:20|507.03|502.93|506.62|502.52|507.05|502.95|506.62|502.52|18
1632089490000|2021-09-19 22:11:30|506.55|502.45|506.6|502.5|506.66|502.56|506.55|502.45|17
1632089500000|2021-09-19 22:11:40|506.61|502.51|506.82|502.72|506.88|502.78|506.61|502.51|24
1632089510000|2021-09-19 22:11:50|506.79|502.69|506.83|502.73|506.9|502.8|506.71|502.61|12
1632089520000|2021-09-19 22:12:00|506.79|502.69|506.5|502.4|506.79|502.69|506.5|502.4|12
1632089530000|2021-09-19 22:12:10|506.51|502.41|506.29|502.19|506.52|502.42|506.29|502.19|11
1632089540000|2021-09-19 22:12:20|506.28|502.18|506.29|502.19|506.3|502.2|506.21|502.11|11
1632089550000|2021-09-19 22:12:30|506.26|502.16|506.2|502.1|506.29|502.19|506.14|502.04|6
1632089560000|2021-09-19 22:12:40|506.19|502.09|506.13|502.03|506.2|502.1|506.1|502|14
1632089570000|2021-09-19 22:12:50|506.1|502|505.89|501.79|506.19|502.09|505.8|501.7|14
1632089580000|2021-09-19 22:13:00|505.9|501.8|505.8|501.7|506|501.9|505.8|501.7|17
1632089590000|2021-09-19 22:13:10|505.85|501.75|506.11|502.01|506.2|502.1|505.8|501.7|18
1632089600000|2021-09-19 22:13:20|506.12|502.02|505.6|501.5|506.12|502.02|505.53|501.43|20
1632089610000|2021-09-19 22:13:30|505.52|501.42|505.55|501.45|505.62|501.52|505.5|501.4|14
1632089620000|2021-09-19 22:13:40|505.56|501.46|505.69|501.59|505.71|501.61|505.56|501.46|10
1632089630000|2021-09-19 22:13:50|505.67|501.57|505.6|501.5|505.67|501.57|505.58|501.48|18
1632089640000|2021-09-19 22:14:00|505.59|501.49|505.6|501.5|505.6|501.5|505.59|501.49|2
1632089650000|2021-09-19 22:14:10|505.63|501.53|505.14|501.04|505.64|501.54|505.14|501.04|14
1632089660000|2021-09-19 22:14:20|505.05|500.95|505.22|501.12|505.3|501.2|504.95|500.85|18
1632089670000|2021-09-19 22:14:30|505.21|501.11|505.11|501.01|505.28|501.18|505.11|501.01|14
1632089680000|2021-09-19 22:14:40|505.12|501.02|504.91|500.81|505.13|501.03|504.81|500.71|23
1632089690000|2021-09-19 22:14:50|504.93|500.83|505.08|500.98|505.11|501.01|504.87|500.77|18
1632089700000|2021-09-19 22:15:00|505.06|500.96|505.1|501|505.1|501|505.06|500.96|8
1632089710000|2021-09-19 22:15:10|505.09|500.99|505.21|501.11|505.24|501.14|505.07|500.97|20
1632089720000|2021-09-19 22:15:20|505.18|501.08|505.13|501.03|505.3|501.2|505.13|501.03|19
1632089730000|2021-09-19 22:15:30|505.11|501.01|505|500.9|505.11|501.01|505|500.9|14
1632089740000|2021-09-19 22:15:40|505.01|500.91|504.87|500.77|505.01|500.91|504.86|500.76|7
1632089750000|2021-09-19 22:15:50|504.88|500.78|504.93|500.83|505.01|500.91|504.87|500.77|11
1632089760000|2021-09-19 22:16:00|504.91|500.81|504.8|500.7|504.91|500.81|504.8|500.7|14
1632089770000|2021-09-19 22:16:10|504.81|500.71|504.68|500.58|504.85|500.75|504.63|500.53|21
1632089780000|2021-09-19 22:16:20|504.65|500.55|504.7|500.6|504.72|500.62|504.54|500.44|23
1632089790000|2021-09-19 22:16:30|504.69|500.59|504.68|500.58|504.81|500.71|504.49|500.39|22
1632089800000|2021-09-19 22:16:40|504.73|500.63|504.8|500.7|504.95|500.85|504.73|500.63|23
1632089810000|2021-09-19 22:16:50|504.77|500.67|504.66|500.56|504.81|500.71|504.65|500.55|12
1632089820000|2021-09-19 22:17:00|504.6|500.5|504.61|500.51|504.62|500.52|504.57|500.47|12
1632089830000|2021-09-19 22:17:10|504.6|500.5|504.5|500.4|504.64|500.54|504.5|500.4|10
1632089840000|2021-09-19 22:17:20|504.44|500.34|504.02|499.92|504.51|500.41|504.02|499.92|16
1632089850000|2021-09-19 22:17:30|503.49|499.39|503|498.9|503.58|499.48|502.75|498.65|31
1632089860000|2021-09-19 22:17:40|503.01|498.91|502.8|498.7|503.08|498.98|502.8|498.7|13
1632089870000|2021-09-19 22:17:50|502.78|498.68|498.89|494.79|502.78|498.68|498.82|494.72|36
1632089880000|2021-09-19 22:18:00|498.86|494.76|499.66|495.56|501.02|496.92|498.86|494.76|35
1632089890000|2021-09-19 22:18:10|499.56|495.46|500.29|496.19|500.34|496.24|499.35|495.25|27
1632089900000|2021-09-19 22:18:20|500.3|496.2|499.85|495.75|500.4|496.3|499.85|495.75|25
1632089910000|2021-09-19 22:18:30|499.95|495.85|500.16|496.06|500.61|496.51|499.93|495.83|34
1632089920000|2021-09-19 22:18:40|500.15|496.05|499.9|495.8|500.15|496.05|499.15|495.05|32
1632089930000|2021-09-19 22:18:50|499.86|495.76|499.96|495.86|500.06|495.96|499.86|495.76|20
1632089940000|2021-09-19 22:19:00|500.19|496.09|500.4|496.3|500.55|496.45|500.19|496.09|25
1632089950000|2021-09-19 22:19:10|500.42|496.32|500.2|496.1|500.52|496.42|500|495.9|28
1632089960000|2021-09-19 22:19:20|500.25|496.15|499.41|495.31|500.45|496.35|499.34|495.24|27
1632089970000|2021-09-19 22:19:30|499.44|495.34|499.23|495.13|499.71|495.61|499.15|495.05|32
1632089980000|2021-09-19 22:19:40|499.2|495.1|499.57|495.47|499.69|495.59|499.2|495.1|27
1632089990000|2021-09-19 22:19:50|499.62|495.52|499.14|495.04|499.62|495.52|499.14|495.04|20
1632090000000|2021-09-19 22:20:00|499.08|494.98|499|494.9|499.2|495.1|498.81|494.71|23
1632090010000|2021-09-19 22:20:10|498.99|494.89|497.15|493.05|499.01|494.91|497|492.9|28
1632090020000|2021-09-19 22:20:20|496.84|492.74|497.77|493.67|497.77|493.67|496.84|492.74|27
1632090030000|2021-09-19 22:20:30|497.75|493.65|496.78|492.68|497.75|493.65|496.71|492.61|29
1632090040000|2021-09-19 22:20:40|496.85|492.75|497.42|493.32|497.67|493.57|496.85|492.75|35
1632090050000|2021-09-19 22:20:50|497.47|493.37|497.02|492.92|497.47|493.37|496.93|492.83|24
1632090060000|2021-09-19 22:21:00|496.83|492.73|496.69|492.59|496.97|492.87|496.6|492.5|26
1632090070000|2021-09-19 22:21:10|496.71|492.61|496.5|492.4|496.72|492.62|496.36|492.26|31
1632090080000|2021-09-19 22:21:20|496.44|492.34|496.44|492.34|496.49|492.39|495.92|491.82|33
1632090090000|2021-09-19 22:21:30|496.41|492.31|495.96|491.86|496.52|492.42|495.96|491.86|23
1632090100000|2021-09-19 22:21:40|496.01|491.91|496.41|492.31|496.41|492.31|495.97|491.87|25
1632090110000|2021-09-19 22:21:50|496.38|492.28|496.49|492.39|496.49|492.39|496.34|492.24|21
1632090120000|2021-09-19 22:22:00|496.5|492.4|496|491.9|496.6|492.5|495.74|491.64|31
1632090130000|2021-09-19 22:22:10|496.05|491.95|496.4|492.3|496.43|492.33|496.05|491.95|23
1632090140000|2021-09-19 22:22:20|496.37|492.27|496.64|492.54|496.64|492.54|496.37|492.27|18
1632090150000|2021-09-19 22:22:30|496.65|492.55|496.7|492.6|496.7|492.6|496.52|492.42|15
1632090160000|2021-09-19 22:22:40|496.71|492.61|496.2|492.1|496.71|492.61|496.2|492.1|15
1632090170000|2021-09-19 22:22:50|496.19|492.09|495.73|491.63|496.19|492.09|495.73|491.63|13
1632090180000|2021-09-19 22:23:00|495.71|491.61|494.7|490.6|495.73|491.63|494.6|490.5|27
1632090190000|2021-09-19 22:23:10|494.6|490.5|494.41|490.31|494.6|490.5|493.51|489.41|35
1632090200000|2021-09-19 22:23:20|494.5|490.4|494.42|490.32|494.64|490.54|494.38|490.28|32
1632090210000|2021-09-19 22:23:30|494.4|490.3|493.06|488.96|494.4|490.3|493.06|488.96|34
1632090220000|2021-09-19 22:23:40|493.14|489.04|493.29|489.19|493.52|489.42|492.91|488.81|34
1632090230000|2021-09-19 22:23:50|493.24|489.14|493.7|489.6|493.8|489.7|493.17|489.07|34
1632090240000|2021-09-19 22:24:00|493.75|489.65|494.57|490.47|494.62|490.52|493.68|489.58|34
1632090250000|2021-09-19 22:24:10|494.48|490.38|493.82|489.72|494.85|490.75|493.82|489.72|36
1632090260000|2021-09-19 22:24:20|493.83|489.73|494.13|490.03|494.24|490.14|493.72|489.62|34
1632090270000|2021-09-19 22:24:30|494.12|490.02|495.04|490.94|495.25|491.15|494.12|490.02|34
1632090280000|2021-09-19 22:24:40|494.93|490.83|495.18|491.08|495.5|491.4|494.9|490.8|35
1632090290000|2021-09-19 22:24:50|495.2|491.1|495.64|491.54|495.69|491.59|494.9|490.8|33
1632090300000|2021-09-19 22:25:00|495.67|491.57|495.66|491.56|495.7|491.6|495.4|491.3|24
1632090310000|2021-09-19 22:25:10|495.7|491.6|495.86|491.76|495.86|491.76|495.53|491.43|25
1632090320000|2021-09-19 22:25:20|495.81|491.71|495.5|491.4|496.05|491.95|495.5|491.4|20
1632090330000|2021-09-19 22:25:30|495.53|491.43|495.04|490.94|495.53|491.43|494.82|490.72|22
1632090340000|2021-09-19 22:25:40|495.05|490.95|495.28|491.18|495.55|491.45|494.98|490.88|29
1632090350000|2021-09-19 22:25:50|495.29|491.19|495.56|491.46|495.57|491.47|495.2|491.1|24
1632090360000|2021-09-19 22:26:00|495.51|491.41|494.78|490.68|495.53|491.43|494.5|490.4|31
1632090370000|2021-09-19 22:26:10|494.79|490.69|495.55|491.45|495.55|491.45|494.79|490.69|24
1632090380000|2021-09-19 22:26:20|495.61|491.51|495.84|491.74|495.85|491.75|495.58|491.48|20
1632090390000|2021-09-19 22:26:30|495.85|491.75|496.16|492.06|496.16|492.06|495.85|491.75|18
1632090400000|2021-09-19 22:26:40|496.17|492.07|496.35|492.25|496.35|492.25|495.8|491.7|24
1632090410000|2021-09-19 22:26:50|496.38|492.28|496.16|492.06|496.4|492.3|496.13|492.03|17
1632090420000|2021-09-19 22:27:00|496.15|492.05|496.36|492.26|496.36|492.26|495.96|491.86|26
1632090430000|2021-09-19 22:27:10|496.38|492.28|495.7|491.6|496.5|492.4|495.7|491.6|24
1632090440000|2021-09-19 22:27:20|495.6|491.5|496.17|492.07|496.19|492.09|495.53|491.43|24
1632090450000|2021-09-19 22:27:30|496.15|492.05|495.41|491.31|496.15|492.05|495.4|491.3|27
1632090460000|2021-09-19 22:27:40|495.43|491.33|495.15|491.05|495.46|491.36|495.1|491|17
1632090470000|2021-09-19 22:27:50|495.1|491|494.71|490.61|495.12|491.02|494.53|490.43|25
1632090480000|2021-09-19 22:28:00|494.75|490.65|495.22|491.12|495.24|491.14|494.7|490.6|20
1632090490000|2021-09-19 22:28:10|495.28|491.18|495.43|491.33|495.62|491.52|495.28|491.18|30
1632090500000|2021-09-19 22:28:20|495.4|491.3|495.78|491.68|495.78|491.68|495.35|491.25|19
1632090510000|2021-09-19 22:28:30|495.75|491.65|495.6|491.5|495.9|491.8|495.51|491.41|28
1632090520000|2021-09-19 22:28:40|495.67|491.57|496.26|492.16|496.27|492.17|495.64|491.54|20
1632090530000|2021-09-19 22:28:50|496.5|492.4|496.78|492.68|496.78|492.68|496.5|492.4|10
1632090540000|2021-09-19 22:29:00|496.81|492.71|497.05|492.95|497.07|492.97|496.59|492.49|28
1632090550000|2021-09-19 22:29:10|497|492.9|497|492.9|497.05|492.95|496.65|492.55|22
1632090560000|2021-09-19 22:29:20|497.05|492.95|496.72|492.62|497.1|493|496.71|492.61|30
1632090570000|2021-09-19 22:29:30|496.8|492.7|496.97|492.87|497|492.9|496.68|492.58|25
1632090580000|2021-09-19 22:29:40|497|492.9|496.79|492.69|497|492.9|496.58|492.48|28
1632090590000|2021-09-19 22:29:50|496.8|492.7|496.07|491.97|496.95|492.85|496.05|491.95|26
1632090600000|2021-09-19 22:30:00|496.15|492.05|495.64|491.54|496.35|492.25|495.58|491.48|28
1632090610000|2021-09-19 22:30:10|495.62|491.52|495.2|491.1|495.62|491.52|495.2|491.1|21
1632090620000|2021-09-19 22:30:20|495.15|491.05|495.95|491.85|495.95|491.85|495.15|491.05|33
1632090630000|2021-09-19 22:30:30|495.93|491.83|496.74|492.64|496.8|492.7|495.93|491.83|34
1632090640000|2021-09-19 22:30:40|496.76|492.66|496.65|492.55|496.76|492.66|496.43|492.33|29
1632090650000|2021-09-19 22:30:50|496.64|492.54|496.85|492.75|497.04|492.94|496.46|492.36|25
1632090660000|2021-09-19 22:31:00|496.87|492.77|496.9|492.8|497.05|492.95|496.86|492.76|27
1632090670000|2021-09-19 22:31:10|496.86|492.76|496.84|492.74|496.97|492.87|496.65|492.55|16
1632090680000|2021-09-19 22:31:20|496.85|492.75|496.94|492.84|497.02|492.92|496.85|492.75|18
1632090690000|2021-09-19 22:31:30|496.97|492.87|497.1|493|497.14|493.04|496.9|492.8|13
1632090700000|2021-09-19 22:31:40|497.07|492.97|497.68|493.58|497.68|493.58|497.07|492.97|25
1632090710000|2021-09-19 22:31:50|497.65|493.55|498.16|494.06|498.39|494.29|497.65|493.55|27
1632090720000|2021-09-19 22:32:00|498.15|494.05|498.2|494.1|498.29|494.19|498.09|493.99|19
1632090730000|2021-09-19 22:32:10|498.23|494.13|497.93|493.83|498.3|494.2|497.93|493.83|28
1632090740000|2021-09-19 22:32:20|498|493.9|498.07|493.97|498.18|494.08|497.86|493.76|28
1632090750000|2021-09-19 22:32:30|498.09|493.99|497.67|493.57|498.09|493.99|497.67|493.57|23
1632090760000|2021-09-19 22:32:40|497.63|493.53|498.1|494|498.1|494|497.58|493.48|24
1632090770000|2021-09-19 22:32:50|498.06|493.96|498.24|494.14|498.24|494.14|498.04|493.94|25
1632090780000|2021-09-19 22:33:00|498.25|494.15|498.35|494.25|498.41|494.31|498.25|494.15|13
1632090790000|2021-09-19 22:33:10|498.3|494.2|498.17|494.07|498.36|494.26|498.17|494.07|18
1632090800000|2021-09-19 22:33:20|498.13|494.03|498.13|494.03|498.17|494.07|498.1|494|16
1632090810000|2021-09-19 22:33:30|498.12|494.02|497.4|493.3|498.12|494.02|497.4|493.3|25
1632090820000|2021-09-19 22:33:40|497.38|493.28|497.1|493|497.38|493.28|496.85|492.75|20
1632090830000|2021-09-19 22:33:50|497.08|492.98|497.1|493|497.43|493.33|497.08|492.98|19
1632090840000|2021-09-19 22:34:00|497.12|493.02|497.1|493|497.13|493.03|497.1|493|12
1632090850000|2021-09-19 22:34:10|497.07|492.97|497.2|493.1|497.2|493.1|496.79|492.69|24
1632090860000|2021-09-19 22:34:20|497.1|493|496.89|492.79|497.1|493|496.88|492.78|16
1632090870000|2021-09-19 22:34:30|496.88|492.78|496.81|492.71|496.9|492.8|496.7|492.6|15
1632090880000|2021-09-19 22:34:40|496.8|492.7|496.3|492.2|496.89|492.79|496.3|492.2|22
1632090890000|2021-09-19 22:34:50|496.29|492.19|494.82|490.72|496.3|492.2|494.82|490.72|29
1632090900000|2021-09-19 22:35:00|494.71|490.61|493.95|489.85|494.77|490.67|493.95|489.85|34
1632090910000|2021-09-19 22:35:10|493.93|489.83|493.5|489.4|494.22|490.12|493.5|489.4|32
1632090920000|2021-09-19 22:35:20|493.34|489.24|493.95|489.85|494|489.9|493.12|489.02|29
1632090930000|2021-09-19 22:35:30|493.99|489.89|494|489.9|494.16|490.06|493.97|489.87|18
1632090940000|2021-09-19 22:35:40|494.05|489.95|494.77|490.67|494.79|490.69|494.05|489.95|22
1632090950000|2021-09-19 22:35:50|494.69|490.59|495.49|491.39|495.5|491.4|494.6|490.5|28
1632090960000|2021-09-19 22:36:00|495.48|491.38|494.83|490.73|495.58|491.48|494.83|490.73|22
1632090970000|2021-09-19 22:36:10|494.82|490.72|494.66|490.56|494.82|490.72|494.43|490.33|27
1632090980000|2021-09-19 22:36:20|494.7|490.6|494.7|490.6|494.8|490.7|494.63|490.53|23
1632090990000|2021-09-19 22:36:30|494.73|490.63|495.19|491.09|495.19|491.09|494.73|490.63|20
1632091000000|2021-09-19 22:36:40|495.2|491.1|494.67|490.57|495.37|491.27|494.67|490.57|20
1632091010000|2021-09-19 22:36:50|494.64|490.54|494.3|490.2|494.66|490.56|494.24|490.14|22
1632091020000|2021-09-19 22:37:00|494.4|490.3|494.67|490.57|494.75|490.65|494.4|490.3|21
1632091030000|2021-09-19 22:37:10|494.69|490.59|495.1|491|495.1|491|494.53|490.43|33
1632091040000|2021-09-19 22:37:20|495.07|490.97|495.3|491.2|495.55|491.45|495.07|490.97|24
1632091050000|2021-09-19 22:37:30|495.31|491.21|495.45|491.35|495.45|491.35|495.2|491.1|18
1632091060000|2021-09-19 22:37:40|495.5|491.4|494.73|490.63|495.5|491.4|494.73|490.63|18
1632091070000|2021-09-19 22:37:50|494.75|490.65|494.4|490.3|494.75|490.65|494.35|490.25|27
1632091080000|2021-09-19 22:38:00|494.42|490.32|494.28|490.18|494.42|490.32|494.08|489.98|17
1632091090000|2021-09-19 22:38:10|494.25|490.15|494.37|490.27|494.5|490.4|494.25|490.15|25
1632091100000|2021-09-19 22:38:20|494.31|490.21|494.17|490.07|494.31|490.21|494.03|489.93|20
1632091110000|2021-09-19 22:38:30|494.12|490.02|494.3|490.2|494.3|490.2|494.12|490.02|9
1632091120000|2021-09-19 22:38:40|494.29|490.19|494.15|490.05|494.36|490.26|494.15|490.05|15
1632091130000|2021-09-19 22:38:50|494.17|490.07|494.15|490.05|494.26|490.16|494|489.9|18
1632091140000|2021-09-19 22:39:00|494.18|490.08|493.74|489.64|494.2|490.1|493.7|489.6|26
1632091150000|2021-09-19 22:39:10|493.69|489.59|494.21|490.11|494.27|490.17|493.55|489.45|22
1632091160000|2021-09-19 22:39:20|494.22|490.12|493.91|489.81|494.6|490.5|493.88|489.78|27
1632091170000|2021-09-19 22:39:30|493.92|489.82|493.7|489.6|493.98|489.88|493.7|489.6|24
1632091180000|2021-09-19 22:39:40|493.72|489.62|493.61|489.51|493.8|489.7|493.61|489.51|12
1632091190000|2021-09-19 22:39:50|493.59|489.49|493.72|489.62|493.95|489.85|493.55|489.45|24
1632091200000|2021-09-19 22:40:00|493.69|489.59|493.2|489.1|493.77|489.67|493.2|489.1|23
1632091210000|2021-09-19 22:40:10|493.25|489.15|491.15|487.05|493.25|489.15|490.32|486.22|33
1632091220000|2021-09-19 22:40:20|491.52|487.42|491.32|487.22|491.92|487.82|491.32|487.22|31
1632091230000|2021-09-19 22:40:30|491.39|487.29|491.73|487.63|491.92|487.82|491.08|486.98|28
1632091240000|2021-09-19 22:40:40|491.72|487.62|491.9|487.8|491.9|487.8|491.15|487.05|26
1632091250000|2021-09-19 22:40:50|491.79|487.69|491.77|487.67|491.91|487.81|491.77|487.67|15
1632091260000|2021-09-19 22:41:00|491.8|487.7|491.52|487.42|491.8|487.7|490.95|486.85|31
1632091270000|2021-09-19 22:41:10|491.76|487.66|491.66|487.56|491.9|487.8|491.31|487.21|28
1632091280000|2021-09-19 22:41:20|491.68|487.58|492.5|488.4|492.54|488.44|491.68|487.58|29
1632091290000|2021-09-19 22:41:30|492.52|488.42|492.26|488.16|492.52|488.42|492.16|488.06|25
1632091300000|2021-09-19 22:41:40|492.25|488.15|492.11|488.01|492.26|488.16|491.95|487.85|18
1632091310000|2021-09-19 22:41:50|492.24|488.14|492.02|487.92|492.33|488.23|492|487.9|17
1632091320000|2021-09-19 22:42:00|492|487.9|492.2|488.1|492.25|488.15|492|487.9|16
1632091330000|2021-09-19 22:42:10|492.21|488.11|492.67|488.57|492.67|488.57|492.21|488.11|15
1632091340000|2021-09-19 22:42:20|492.69|488.59|492.9|488.8|493.06|488.96|492.69|488.59|23
1632091350000|2021-09-19 22:42:30|492.92|488.82|492.99|488.89|493|488.9|492.75|488.65|18
1632091360000|2021-09-19 22:42:40|493|488.9|493.2|489.1|493.23|489.13|492.97|488.87|13
1632091370000|2021-09-19 22:42:50|493.22|489.12|493.34|489.24|493.34|489.24|493.22|489.12|6
1632091380000|2021-09-19 22:43:00|493.25|489.15|492.91|488.81|493.35|489.25|492.91|488.81|12
1632091390000|2021-09-19 22:43:10|492.93|488.83|492.18|488.08|492.93|488.83|492.12|488.02|23
1632091400000|2021-09-19 22:43:20|492.1|488|492.3|488.2|492.3|488.2|492.07|487.97|15
1632091410000|2021-09-19 22:43:30|492.37|488.27|493.2|489.1|493.39|489.29|492.37|488.27|30
1632091420000|2021-09-19 22:43:40|493.18|489.08|492.47|488.37|493.2|489.1|492.47|488.37|23
1632091430000|2021-09-19 22:43:50|492.48|488.38|492.32|488.22|492.61|488.51|492.32|488.22|29
1632091440000|2021-09-19 22:44:00|492.33|488.23|491.76|487.66|492.33|488.23|491.75|487.65|26
1632091450000|2021-09-19 22:44:10|491.73|487.63|491.67|487.57|491.9|487.8|491.6|487.5|26
1632091460000|2021-09-19 22:44:20|491.57|487.47|491.69|487.59|491.69|487.59|491.51|487.41|18
1632091470000|2021-09-19 22:44:30|491.71|487.61|492.3|488.2|492.31|488.21|491.69|487.59|22
1632091480000|2021-09-19 22:44:40|492.18|488.08|491.7|487.6|492.19|488.09|491.69|487.59|23
1632091490000|2021-09-19 22:44:50|491.69|487.59|492|487.9|492.03|487.93|491.66|487.56|18
1632091500000|2021-09-19 22:45:00|492.11|488.01|491.66|487.56|492.11|488.01|491.62|487.52|23
1632091510000|2021-09-19 22:45:10|491.65|487.55|491.65|487.55|491.7|487.6|491.59|487.49|18
1632091520000|2021-09-19 22:45:20|491.64|487.54|490.51|486.41|491.71|487.61|490.4|486.3|29
1632091530000|2021-09-19 22:45:30|490.48|486.38|490.14|486.04|490.82|486.72|490.14|486.04|30
1632091540000|2021-09-19 22:45:40|490.13|486.03|490.96|486.86|491.25|487.15|490.13|486.03|32
1632091550000|2021-09-19 22:45:50|490.95|486.85|490.7|486.6|490.95|486.85|490.63|486.53|27
1632091560000|2021-09-19 22:46:00|490.61|486.51|488.45|484.35|490.7|486.6|488.45|484.35|31
1632091570000|2021-09-19 22:46:10|488.5|484.4|489.96|485.86|489.97|485.87|488.5|484.4|34
1632091580000|2021-09-19 22:46:20|489.94|485.84|488.85|484.75|490.02|485.92|488.85|484.75|31
1632091590000|2021-09-19 22:46:30|488.84|484.74|488.37|484.27|488.85|484.75|487.65|483.55|35
1632091600000|2021-09-19 22:46:40|488.38|484.28|488.67|484.57|488.79|484.69|488.33|484.23|33
1632091610000|2021-09-19 22:46:50|488.74|484.64|488.52|484.42|488.74|484.64|488.11|484.01|31
1632091620000|2021-09-19 22:47:00|488.55|484.45|489.7|485.6|489.78|485.68|488.46|484.36|34
1632091630000|2021-09-19 22:47:10|489.68|485.58|489.26|485.16|489.87|485.77|489.21|485.11|26
1632091640000|2021-09-19 22:47:20|489.22|485.12|489.7|485.6|489.71|485.61|488.53|484.43|35
1632091650000|2021-09-19 22:47:30|489.75|485.65|489.32|485.22|489.76|485.66|489.03|484.93|25
1632091660000|2021-09-19 22:47:40|489.34|485.24|489.3|485.2|489.75|485.65|489.15|485.05|23
1632091670000|2021-09-19 22:47:50|489.28|485.18|489.78|485.68|489.79|485.69|489.08|484.98|27
1632091680000|2021-09-19 22:48:00|489.8|485.7|489.9|485.8|489.9|485.8|489.52|485.42|22
1632091690000|2021-09-19 22:48:10|489.88|485.78|490.5|486.4|490.5|486.4|489.85|485.75|30
1632091700000|2021-09-19 22:48:20|490.54|486.44|490.6|486.5|490.63|486.53|490.46|486.36|25
1632091710000|2021-09-19 22:48:30|490.63|486.53|490.81|486.71|490.83|486.73|490.63|486.53|21
1632091720000|2021-09-19 22:48:40|490.76|486.66|491.13|487.03|491.13|487.03|490.76|486.66|22
1632091730000|2021-09-19 22:48:50|491.14|487.04|491.26|487.16|491.26|487.16|491.08|486.98|24
1632091740000|2021-09-19 22:49:00|491.28|487.18|491.31|487.21|491.31|487.21|491.12|487.02|31
1632091750000|2021-09-19 22:49:10|491.29|487.19|491.81|487.71|491.81|487.71|491.19|487.09|24
1632091760000|2021-09-19 22:49:20|491.8|487.7|491.5|487.4|491.89|487.79|491.44|487.34|28
1632091770000|2021-09-19 22:49:30|491.51|487.41|492.23|488.13|492.23|488.13|491.38|487.28|34
1632091780000|2021-09-19 22:49:40|492.26|488.16|493.15|489.05|493.23|489.13|492.26|488.16|34
1632091790000|2021-09-19 22:49:50|493.19|489.09|493.4|489.3|493.4|489.3|492.7|488.6|34
1632091800000|2021-09-19 22:50:00|493.35|489.25|493.3|489.2|493.45|489.35|492.91|488.81|31
1632091810000|2021-09-19 22:50:10|493.31|489.21|493.3|489.2|493.57|489.47|493.03|488.93|33
1632091820000|2021-09-19 22:50:20|493.26|489.16|493.32|489.22|493.32|489.22|492.93|488.83|25
1632091830000|2021-09-19 22:50:30|493.35|489.25|493.46|489.36|493.58|489.48|493.35|489.25|26
1632091840000|2021-09-19 22:50:40|493.49|489.39|493.65|489.55|493.65|489.55|493.24|489.14|30
1632091850000|2021-09-19 22:50:50|493.6|489.5|493.05|488.95|493.71|489.61|493.03|488.93|26
1632091860000|2021-09-19 22:51:00|493.04|488.94|493|488.9|493.04|488.94|492.8|488.7|30
1632091870000|2021-09-19 22:51:10|493.08|488.98|492.27|488.17|493.1|489|492.27|488.17|28
1632091880000|2021-09-19 22:51:20|492.3|488.2|492.2|488.1|492.33|488.23|492.12|488.02|21
1632091890000|2021-09-19 22:51:30|492.15|488.05|491.98|487.88|492.23|488.13|491.88|487.78|18
1632091900000|2021-09-19 22:51:40|492.04|487.94|492.17|488.07|492.31|488.21|492.03|487.93|24
1632091910000|2021-09-19 22:51:50|492.22|488.12|492.49|488.39|492.49|488.39|492.21|488.11|12
1632091920000|2021-09-19 22:52:00|492.45|488.35|492.14|488.04|492.45|488.35|492.05|487.95|21
1632091930000|2021-09-19 22:52:10|492.13|488.03|492.1|488|492.15|488.05|492.08|487.98|20
1632091940000|2021-09-19 22:52:20|492.11|488.01|492.24|488.14|492.29|488.19|492.11|488.01|15
1632091950000|2021-09-19 22:52:30|492.22|488.12|492.71|488.61|492.73|488.63|492.22|488.12|24
1632091960000|2021-09-19 22:52:40|492.74|488.64|492|487.9|492.79|488.69|491.99|487.89|29
1632091970000|2021-09-19 22:52:50|491.99|487.89|491.85|487.75|492.01|487.91|491.84|487.74|23
1632091980000|2021-09-19 22:53:00|491.84|487.74|491.79|487.69|491.85|487.75|491.7|487.6|20
1632091990000|2021-09-19 22:53:10|491.81|487.71|491.79|487.69|492|487.9|491.7|487.6|25
1632092000000|2021-09-19 22:53:20|491.78|487.68|491.41|487.31|491.79|487.69|491.35|487.25|16
1632092010000|2021-09-19 22:53:30|491.4|487.3|491.32|487.22|491.41|487.31|491.15|487.05|19
1632092020000|2021-09-19 22:53:40|491.33|487.23|491.28|487.18|491.41|487.31|491.26|487.16|20
1632092030000|2021-09-19 22:53:50|491.3|487.2|491.13|487.03|491.49|487.39|491.13|487.03|20
1632092040000|2021-09-19 22:54:00|491.07|486.97|490.5|486.4|491.08|486.98|490.48|486.38|23
1632092050000|2021-09-19 22:54:10|490.51|486.41|490.58|486.48|490.67|486.57|490.51|486.41|25
1632092060000|2021-09-19 22:54:20|490.47|486.37|489.85|485.75|490.47|486.37|489.85|485.75|25
1632092070000|2021-09-19 22:54:30|489.87|485.77|489.9|485.8|490|485.9|489.85|485.75|17
1632092080000|2021-09-19 22:54:40|489.89|485.79|489.85|485.75|490.24|486.14|489.85|485.75|24
1632092090000|2021-09-19 22:54:50|489.88|485.78|490.1|486|490.57|486.47|489.86|485.76|31
1632092100000|2021-09-19 22:55:00|490.08|485.98|490.07|485.97|490.08|485.98|489.85|485.75|26
1632092110000|2021-09-19 22:55:10|490.16|486.06|490.3|486.2|490.34|486.24|490.15|486.05|17
1632092120000|2021-09-19 22:55:20|490.31|486.21|491.48|487.38|491.48|487.38|490.31|486.21|32
1632092130000|2021-09-19 22:55:30|491.5|487.4|491.11|487.01|491.5|487.4|491.1|487|26
1632092140000|2021-09-19 22:55:40|491.1|487|491.73|487.63|491.83|487.73|491.1|487|25
1632092150000|2021-09-19 22:55:50|491.76|487.66|492.11|488.01|492.19|488.09|491.73|487.63|19
1632092160000|2021-09-19 22:56:00|492.14|488.04|492.42|488.32|492.47|488.37|492.14|488.04|15
1632092170000|2021-09-19 22:56:10|492.53|488.43|492.51|488.41|492.57|488.47|492.42|488.32|18
1632092180000|2021-09-19 22:56:20|492.59|488.49|492.64|488.54|492.7|488.6|492.42|488.32|15
1632092190000|2021-09-19 22:56:30|492.69|488.59|492.78|488.68|492.9|488.8|492.69|488.59|21
1632092200000|2021-09-19 22:56:40|492.8|488.7|492.72|488.62|492.8|488.7|492.7|488.6|9
1632092210000|2021-09-19 22:56:50|492.75|488.65|492.77|488.67|492.81|488.71|492.75|488.65|9
1632092220000|2021-09-19 22:57:00|492.8|488.7|492.34|488.24|492.8|488.7|492.25|488.15|18
1632092230000|2021-09-19 22:57:10|492.42|488.32|491.9|487.8|492.49|488.39|491.9|487.8|16
1632092240000|2021-09-19 22:57:20|491.91|487.81|491.61|487.51|491.96|487.86|491.61|487.51|12
1632092250000|2021-09-19 22:57:30|491.6|487.5|491.65|487.55|491.72|487.62|491.56|487.46|19
1632092260000|2021-09-19 22:57:40|491.58|487.48|490.79|486.69|491.58|487.48|490.73|486.63|34
1632092270000|2021-09-19 22:57:50|490.78|486.68|490.92|486.82|490.93|486.83|490.76|486.66|21
1632092280000|2021-09-19 22:58:00|490.93|486.83|491.02|486.92|491.08|486.98|490.87|486.77|25
1632092290000|2021-09-19 22:58:10|490.94|486.84|491|486.9|491.16|487.06|490.89|486.79|26
1632092300000|2021-09-19 22:58:20|491.03|486.93|491.94|487.84|491.94|487.84|491|486.9|32
1632092310000|2021-09-19 22:58:30|491.95|487.85|492|487.9|492.15|488.05|491.95|487.85|20
1632092320000|2021-09-19 22:58:40|492.02|487.92|492.39|488.29|492.39|488.29|492.02|487.92|17
1632092330000|2021-09-19 22:58:50|492.34|488.24|491.8|487.7|492.45|488.35|491.7|487.6|22
1632092340000|2021-09-19 22:59:00|491.78|487.68|491.35|487.25|491.78|487.68|491.35|487.25|26
1632092350000|2021-09-19 22:59:10|491.23|487.13|491.69|487.59|491.75|487.65|491.06|486.96|31
1632092360000|2021-09-19 22:59:20|491.72|487.62|490.8|486.7|491.72|487.62|490.78|486.68|32
1632092370000|2021-09-19 22:59:30|490.77|486.67|490.89|486.79|490.92|486.82|490.5|486.4|24
1632092380000|2021-09-19 22:59:40|490.9|486.8|491.25|487.15|491.45|487.35|490.9|486.8|30
1632092390000|2021-09-19 22:59:50|491.17|487.07|490.71|486.61|491.25|487.15|490.69|486.59|27
1632092400000|2021-09-19 23:00:00|490.72|486.62|490.27|486.17|490.72|486.62|490.15|486.05|25
1632092410000|2021-09-19 23:00:10|490.22|486.12|490.41|486.31|490.41|486.31|490.2|486.1|20
1632092420000|2021-09-19 23:00:20|490.48|486.38|490.96|486.86|490.96|486.86|490.48|486.38|21
1632092430000|2021-09-19 23:00:30|491|486.9|491.35|487.25|491.4|487.3|491|486.9|25
1632092440000|2021-09-19 23:00:40|491.31|487.21|491.23|487.13|491.31|487.21|490.95|486.85|21
1632092450000|2021-09-19 23:00:50|491.32|487.22|491.31|487.21|491.45|487.35|491.26|487.16|24
1632092460000|2021-09-19 23:01:00|491.26|487.16|491.68|487.58|491.68|487.58|491|486.9|30
1632092470000|2021-09-19 23:01:10|491.56|487.46|492.23|488.13|492.23|488.13|491.55|487.45|24
1632092480000|2021-09-19 23:01:20|492.22|488.12|492.2|488.1|492.39|488.29|492.2|488.1|22
1632092490000|2021-09-19 23:01:30|492.22|488.12|492.04|487.94|492.3|488.2|492.01|487.91|28
1632092500000|2021-09-19 23:01:40|491.9|487.8|492.06|487.96|492.06|487.96|491.76|487.66|24
1632092510000|2021-09-19 23:01:50|492.08|487.98|492.25|488.15|492.25|488.15|492|487.9|14
1632092520000|2021-09-19 23:02:00|492.24|488.14|492.19|488.09|492.3|488.2|492.19|488.09|14
1632092530000|2021-09-19 23:02:10|492.2|488.1|492.3|488.2|492.38|488.28|492.18|488.08|17
1632092540000|2021-09-19 23:02:20|492.32|488.22|492.36|488.26|492.36|488.26|492.3|488.2|12
1632092550000|2021-09-19 23:02:30|492.38|488.28|492.36|488.26|492.38|488.28|492.3|488.2|14
1632092560000|2021-09-19 23:02:40|492.33|488.23|492.5|488.4|492.5|488.4|492.32|488.22|13
1632092570000|2021-09-19 23:02:50|492.55|488.45|492.91|488.81|492.92|488.82|492.55|488.45|14
1632092580000|2021-09-19 23:03:00|492.9|488.8|493.03|488.93|493.03|488.93|492.71|488.61|24
1632092590000|2021-09-19 23:03:10|493.01|488.91|493.41|489.31|493.45|489.35|493.01|488.91|20
1632092600000|2021-09-19 23:03:20|493.5|489.4|493.56|489.46|493.56|489.46|493.25|489.15|26
1632092610000|2021-09-19 23:03:30|493.55|489.45|493.65|489.55|493.66|489.56|493.55|489.45|10
1632092620000|2021-09-19 23:03:40|493.66|489.56|493.75|489.65|493.78|489.68|493.63|489.53|17
1632092630000|2021-09-19 23:03:50|493.7|489.6|493.51|489.41|493.7|489.6|493.5|489.4|17
1632092640000|2021-09-19 23:04:00|493.5|489.4|493.4|489.3|493.51|489.41|493.25|489.15|22
1632092650000|2021-09-19 23:04:10|493.42|489.32|493.5|489.4|493.6|489.5|493.24|489.14|31
1632092660000|2021-09-19 23:04:20|493.48|489.38|493.1|489|493.5|489.4|493.1|489|17
1632092670000|2021-09-19 23:04:30|493.15|489.05|492.61|488.51|493.15|489.05|492.61|488.51|18
1632092680000|2021-09-19 23:04:40|492.65|488.55|493.05|488.95|493.1|489|492.65|488.55|24
1632092690000|2021-09-19 23:04:50|493.07|488.97|493.57|489.47|493.65|489.55|493.05|488.95|30
1632092700000|2021-09-19 23:05:00|493.56|489.46|493.43|489.33|493.64|489.54|493.43|489.33|33
1632092710000|2021-09-19 23:05:10|493.39|489.29|493.51|489.41|493.55|489.45|493.26|489.16|28
1632092720000|2021-09-19 23:05:20|493.47|489.37|493.52|489.42|493.6|489.5|493.47|489.37|22
1632092730000|2021-09-19 23:05:30|493.48|489.38|493.53|489.43|493.55|489.45|493.34|489.24|28
1632092740000|2021-09-19 23:05:40|493.39|489.29|493.26|489.16|493.51|489.41|493.02|488.92|16
1632092750000|2021-09-19 23:05:50|493.22|489.12|493.3|489.2|493.4|489.3|493.13|489.03|17
1632092760000|2021-09-19 23:06:00|493.2|489.1|493.36|489.26|493.37|489.27|493.15|489.05|12
1632092770000|2021-09-19 23:06:10|493.37|489.27|493.06|488.96|493.37|489.27|493.06|488.96|17
1632092780000|2021-09-19 23:06:20|493.05|488.95|493.2|489.1|493.2|489.1|493|488.9|16
1632092790000|2021-09-19 23:06:30|493.15|489.05|493.12|489.02|493.15|489.05|493|488.9|9
1632092800000|2021-09-19 23:06:40|493.1|489|493.1|489|493.1|489|492.97|488.87|11
1632092810000|2021-09-19 23:06:50|493.01|488.91|492.99|488.89|493.1|489|492.97|488.87|15
1632092820000|2021-09-19 23:07:00|493.03|488.93|493.06|488.96|493.07|488.97|492.99|488.89|8
1632092830000|2021-09-19 23:07:10|493|488.9|492.9|488.8|493.2|489.1|492.9|488.8|14
1632092840000|2021-09-19 23:07:20|492.94|488.84|492.94|488.84|493.1|489|492.93|488.83|16
1632092850000|2021-09-19 23:07:30|492.95|488.85|492.9|488.8|493|488.9|492.9|488.8|8
1632092860000|2021-09-19 23:07:40|492.83|488.73|492.87|488.77|492.87|488.77|492.78|488.68|4
1632092870000|2021-09-19 23:07:50|492.93|488.83|493.05|488.95|493.1|489|492.9|488.8|17
1632092880000|2021-09-19 23:08:00|493.03|488.93|492.8|488.7|493.06|488.96|492.78|488.68|19
1632092890000|2021-09-19 23:08:10|492.72|488.62|492.47|488.37|492.72|488.62|492.45|488.35|16
1632092900000|2021-09-19 23:08:20|492.54|488.44|492.43|488.33|492.57|488.47|492.39|488.29|19
1632092910000|2021-09-19 23:08:30|492.42|488.32|492.26|488.16|492.44|488.34|492.2|488.1|23
1632092920000|2021-09-19 23:08:40|492.2|488.1|492.4|488.3|492.41|488.31|492.17|488.07|19
1632092930000|2021-09-19 23:08:50|492.3|488.2|492.1|488|492.31|488.21|492.04|487.94|13
1632092940000|2021-09-19 23:09:00|492.04|487.94|491.9|487.8|492.1|488|491.89|487.79|11
1632092950000|2021-09-19 23:09:10|491.85|487.75|491.81|487.71|491.85|487.75|491.72|487.62|10
1632092960000|2021-09-19 23:09:20|491.8|487.7|492.28|488.18|492.39|488.29|491.8|487.7|26
1632092970000|2021-09-19 23:09:30|492.42|488.32|492.3|488.2|492.55|488.45|492.18|488.08|20
1632092980000|2021-09-19 23:09:40|492.26|488.16|492.38|488.28|492.4|488.3|492.26|488.16|16
1632092990000|2021-09-19 23:09:50|492.33|488.23|492.46|488.36|492.46|488.36|492.28|488.18|19
1632093000000|2021-09-19 23:10:00|492.5|488.4|492.45|488.35|492.58|488.48|492.35|488.25|22
1632093010000|2021-09-19 23:10:10|492.42|488.32|492.3|488.2|492.44|488.34|492.3|488.2|15
1632093020000|2021-09-19 23:10:20|492.29|488.19|492.33|488.23|492.33|488.23|492.27|488.17|18
1632093030000|2021-09-19 23:10:30|492.41|488.31|492.52|488.42|492.56|488.46|492.41|488.31|23
1632093040000|2021-09-19 23:10:40|492.54|488.44|492.29|488.19|492.54|488.44|492.27|488.17|15
1632093050000|2021-09-19 23:10:50|492.3|488.2|492.32|488.22|492.43|488.33|492.3|488.2|19
1632093060000|2021-09-19 23:11:00|492.33|488.23|492.2|488.1|492.37|488.27|492.2|488.1|24
1632093070000|2021-09-19 23:11:10|492.13|488.03|492.59|488.49|492.59|488.49|492.13|488.03|22
1632093080000|2021-09-19 23:11:20|492.69|488.59|493.1|489|493.22|489.12|492.69|488.59|27
1632093090000|2021-09-19 23:11:30|493.12|489.02|492.5|488.4|493.26|489.16|492.45|488.35|31
1632093100000|2021-09-19 23:11:40|492.49|488.39|492.4|488.3|492.49|488.39|492.36|488.26|17
1632093110000|2021-09-19 23:11:50|492.36|488.26|492.57|488.47|492.58|488.48|492.36|488.26|17
1632093120000|2021-09-19 23:12:00|492.56|488.46|492.2|488.1|492.56|488.46|492.2|488.1|28
1632093130000|2021-09-19 23:12:10|492.21|488.11|492.1|488|492.21|488.11|492.1|488|10
1632093140000|2021-09-19 23:12:20|492.08|487.98|492.12|488.02|492.13|488.03|492.06|487.96|12
1632093150000|2021-09-19 23:12:30|492.16|488.06|492.01|487.91|492.2|488.1|492.01|487.91|28
1632093160000|2021-09-19 23:12:40|491.98|487.88|491.67|487.57|492.01|487.91|491.66|487.56|23
1632093170000|2021-09-19 23:12:50|491.65|487.55|491.67|487.57|491.76|487.66|491.65|487.55|12
1632093180000|2021-09-19 23:13:00|491.65|487.55|491.6|487.5|491.7|487.6|491.59|487.49|15
1632093190000|2021-09-19 23:13:10|491.64|487.54|491.73|487.63|491.73|487.63|491.64|487.54|15
1632093200000|2021-09-19 23:13:20|491.7|487.6|492.01|487.91|492.01|487.91|491.7|487.6|20
1632093210000|2021-09-19 23:13:30|492.02|487.92|492.24|488.14|492.24|488.14|491.94|487.84|23
1632093220000|2021-09-19 23:13:40|492.22|488.12|492.59|488.49|492.7|488.6|492.2|488.1|24
1632093230000|2021-09-19 23:13:50|492.51|488.41|492.9|488.8|492.91|488.81|492.49|488.39|17
1632093240000|2021-09-19 23:14:00|492.94|488.84|492.87|488.77|492.94|488.84|492.8|488.7|10
1632093250000|2021-09-19 23:14:10|492.89|488.79|493.1|489|493.11|489.01|492.88|488.78|19
1632093260000|2021-09-19 23:14:20|493.11|489.01|493.13|489.03|493.13|489.03|493|488.9|16
1632093270000|2021-09-19 23:14:30|493.11|489.01|493.12|489.02|493.16|489.06|493.08|488.98|16
1632093280000|2021-09-19 23:14:40|493.11|489.01|493.08|488.98|493.14|489.04|493.08|488.98|18
1632093290000|2021-09-19 23:14:50|493.09|488.99|493.35|489.25|493.35|489.25|493.09|488.99|25
1632093300000|2021-09-19 23:15:00|493.34|489.24|493.18|489.08|493.36|489.26|493.13|489.03|23
1632093310000|2021-09-19 23:15:10|493.2|489.1|493.29|489.19|493.3|489.2|493.19|489.09|17
1632093320000|2021-09-19 23:15:20|493.26|489.16|493.13|489.03|493.26|489.16|493.11|489.01|17
1632093330000|2021-09-19 23:15:30|493.23|489.13|493.01|488.91|493.23|489.13|492.9|488.8|20
1632093340000|2021-09-19 23:15:40|492.96|488.86|493.4|489.3|493.4|489.3|492.96|488.86|21
1632093350000|2021-09-19 23:15:50|493.31|489.21|493.4|489.3|493.4|489.3|493.1|489|25
1632093360000|2021-09-19 23:16:00|493.43|489.33|493.4|489.3|493.43|489.33|493.15|489.05|29
1632093370000|2021-09-19 23:16:10|493.39|489.29|493.8|489.7|493.81|489.71|493.37|489.27|24
1632093380000|2021-09-19 23:16:20|493.84|489.74|493.86|489.76|493.98|489.88|493.81|489.71|22
1632093390000|2021-09-19 23:16:30|493.9|489.8|494.03|489.93|494.03|489.93|493.89|489.79|26
1632093400000|2021-09-19 23:16:40|493.99|489.89|494.25|490.15|494.31|490.21|493.99|489.89|22
1632093410000|2021-09-19 23:16:50|494.33|490.23|494.68|490.58|494.74|490.64|494.24|490.14|24
1632093420000|2021-09-19 23:17:00|494.62|490.52|494.4|490.3|494.68|490.58|494.3|490.2|27
1632093430000|2021-09-19 23:17:10|494.42|490.32|494.4|490.3|494.5|490.4|494.4|490.3|14
1632093440000|2021-09-19 23:17:20|494.45|490.35|494.32|490.22|494.51|490.41|494.22|490.12|29
1632093450000|2021-09-19 23:17:30|494.29|490.19|494.4|490.3|494.44|490.34|494.27|490.17|18
1632093460000|2021-09-19 23:17:40|494.41|490.31|494.57|490.47|494.81|490.71|494.41|490.31|25
1632093470000|2021-09-19 23:17:50|494.67|490.57|494.31|490.21|494.7|490.6|494.31|490.21|25
1632093480000|2021-09-19 23:18:00|494.23|490.13|494.14|490.04|494.27|490.17|494.09|489.99|22
1632093490000|2021-09-19 23:18:10|494.16|490.06|494.25|490.15|494.25|490.15|494.12|490.02|20
1632093500000|2021-09-19 23:18:20|494.24|490.14|494.4|490.3|494.52|490.42|494.2|490.1|26
1632093510000|2021-09-19 23:18:30|494.41|490.31|494.25|490.15|494.42|490.32|494.2|490.1|17
1632093520000|2021-09-19 23:18:40|494.2|490.1|494.64|490.54|494.64|490.54|494.19|490.09|19
1632093530000|2021-09-19 23:18:50|494.6|490.5|494.67|490.57|494.8|490.7|494.57|490.47|13
1632093540000|2021-09-19 23:19:00|494.66|490.56|494.17|490.07|494.67|490.57|494.15|490.05|27
1632093550000|2021-09-19 23:19:10|494.16|490.06|494.03|489.93|494.21|490.11|494.03|489.93|21
1632093560000|2021-09-19 23:19:20|494.09|489.99|494.08|489.98|494.09|489.99|493.88|489.78|16
1632093570000|2021-09-19 23:19:30|494.06|489.96|494.01|489.91|494.11|490.01|493.97|489.87|16
1632093580000|2021-09-19 23:19:40|494|489.9|494.17|490.07|494.17|490.07|493.95|489.85|19
1632093590000|2021-09-19 23:19:50|494.18|490.08|494.03|489.93|494.19|490.09|494.03|489.93|27
1632093600000|2021-09-19 23:20:00|494.01|489.91|493.87|489.77|494.01|489.91|493.8|489.7|26
1632093610000|2021-09-19 23:20:10|493.89|489.79|493.39|489.29|493.89|489.79|493.39|489.29|17
1632093620000|2021-09-19 23:20:20|493.38|489.28|493.4|489.3|493.58|489.48|493.29|489.19|25
1632093630000|2021-09-19 23:20:30|493.38|489.28|493.12|489.02|493.4|489.3|492.98|488.88|29
1632093640000|2021-09-19 23:20:40|493.11|489.01|493.2|489.1|493.2|489.1|493.07|488.97|25
1632093650000|2021-09-19 23:20:50|493.19|489.09|493.5|489.4|493.5|489.4|493.18|489.08|13
1632093660000|2021-09-19 23:21:00|493.53|489.43|493.28|489.18|493.53|489.43|493.28|489.18|12
1632093670000|2021-09-19 23:21:10|493.29|489.19|493.15|489.05|493.3|489.2|492.87|488.77|23
1632093680000|2021-09-19 23:21:20|493.16|489.06|493|488.9|493.3|489.2|493|488.9|20
1632093690000|2021-09-19 23:21:30|492.97|488.87|493.3|489.2|493.31|489.21|492.97|488.87|19
1632093700000|2021-09-19 23:21:40|493.27|489.17|494.05|489.95|494.11|490.01|493.27|489.17|31
1632093710000|2021-09-19 23:21:50|494.1|490|494.09|489.99|494.2|490.1|494.05|489.95|13
1632093720000|2021-09-19 23:22:00|494.12|490.02|494.1|490|494.22|490.12|494.07|489.97|26
1632093730000|2021-09-19 23:22:10|494.12|490.02|494.2|490.1|494.2|490.1|494.1|490|20
1632093740000|2021-09-19 23:22:20|494.23|490.13|494.19|490.09|494.24|490.14|494.19|490.09|8
1632093750000|2021-09-19 23:22:30|494.21|490.11|494.01|489.91|494.21|490.11|494|489.9|11
1632093760000|2021-09-19 23:22:40|493.91|489.81|493.7|489.6|493.91|489.81|493.7|489.6|8
1632093770000|2021-09-19 23:22:50|493.75|489.65|493.95|489.85|493.95|489.85|493.7|489.6|13
1632093780000|2021-09-19 23:23:00|493.98|489.88|493.96|489.86|494.05|489.95|493.88|489.78|7
1632093790000|2021-09-19 23:23:10|493.95|489.85|493.62|489.52|493.96|489.86|493.55|489.45|25
1632093800000|2021-09-19 23:23:20|493.57|489.47|493.6|489.5|493.6|489.5|493.39|489.29|23
1632093810000|2021-09-19 23:23:30|493.59|489.49|493.66|489.56|493.7|489.6|493.59|489.49|9
1632093820000|2021-09-19 23:23:40|493.65|489.55|493.54|489.44|493.65|489.55|493.53|489.43|11
1632093830000|2021-09-19 23:23:50|493.53|489.43|493.66|489.56|493.7|489.6|493.53|489.43|11
1632093840000|2021-09-19 23:24:00|493.67|489.57|493.79|489.69|493.82|489.72|493.67|489.57|7
1632093850000|2021-09-19 23:24:10|493.8|489.7|493.6|489.5|493.8|489.7|493.55|489.45|13
1632093860000|2021-09-19 23:24:20|493.63|489.53|494.2|490.1|494.2|490.1|493.49|489.39|25
1632093870000|2021-09-19 23:24:30|494.06|489.96|494.27|490.17|494.3|490.2|494.06|489.96|19
1632093880000|2021-09-19 23:24:40|494.33|490.23|494.53|490.43|494.6|490.5|494.26|490.16|16
1632093890000|2021-09-19 23:24:50|494.54|490.44|494.52|490.42|494.59|490.49|494.52|490.42|12
1632093900000|2021-09-19 23:25:00|494.51|490.41|494.49|490.39|494.51|490.41|494.4|490.3|12
1632093910000|2021-09-19 23:25:10|494.5|490.4|494.67|490.57|494.67|490.57|494.46|490.36|17
1632093920000|2021-09-19 23:25:20|494.55|490.45|495.22|491.12|495.34|491.24|494.55|490.45|22
1632093930000|2021-09-19 23:25:30|495.3|491.2|495.38|491.28|495.4|491.3|495.3|491.2|7
1632093940000|2021-09-19 23:25:40|495.47|491.37|495.53|491.43|495.6|491.5|495.47|491.37|11
1632093950000|2021-09-19 23:25:50|495.55|491.45|495.6|491.5|495.64|491.54|495.55|491.45|17
1632093960000|2021-09-19 23:26:00|495.58|491.48|495.27|491.17|495.61|491.51|495.25|491.15|21
1632093970000|2021-09-19 23:26:10|495.14|491.04|494.93|490.83|495.14|491.04|494.9|490.8|22
1632093980000|2021-09-19 23:26:20|494.99|490.89|494.8|490.7|495.04|490.94|494.8|490.7|14
1632093990000|2021-09-19 23:26:30|494.73|490.63|494.53|490.43|494.73|490.63|494.53|490.43|12
1632094000000|2021-09-19 23:26:40|494.55|490.45|495.31|491.21|495.4|491.3|494.28|490.18|34
1632094010000|2021-09-19 23:26:50|495.38|491.28|495.58|491.48|495.58|491.48|495.36|491.26|25
1632094020000|2021-09-19 23:27:00|495.56|491.46|495.21|491.11|495.56|491.46|495.18|491.08|23
1632094030000|2021-09-19 23:27:10|495.19|491.09|495.58|491.48|495.58|491.48|495.12|491.02|19
1632094040000|2021-09-19 23:27:20|495.57|491.47|495.14|491.04|495.57|491.47|495.14|491.04|25
1632094050000|2021-09-19 23:27:30|495.11|491.01|494.88|490.78|495.12|491.02|494.36|490.26|26
1632094060000|2021-09-19 23:27:40|494.9|490.8|494.57|490.47|494.9|490.8|494.53|490.43|16
1632094070000|2021-09-19 23:27:50|494.56|490.46|494.7|490.6|494.8|490.7|494.56|490.46|20
1632094080000|2021-09-19 23:28:00|494.69|490.59|494.91|490.81|494.91|490.81|494.61|490.51|19
1632094090000|2021-09-19 23:28:10|494.93|490.83|494.79|490.69|494.93|490.83|494.79|490.69|5
1632094100000|2021-09-19 23:28:20|494.73|490.63|494.58|490.48|494.8|490.7|494.58|490.48|11
1632094110000|2021-09-19 23:28:30|494.54|490.44|494.78|490.68|494.88|490.78|494.54|490.44|13
1632094120000|2021-09-19 23:28:40|494.85|490.75|494.84|490.74|494.85|490.75|494.75|490.65|9
1632094130000|2021-09-19 23:28:50|494.81|490.71|495|490.9|495.25|491.15|494.81|490.71|21
1632094140000|2021-09-19 23:29:00|494.95|490.85|495|490.9|495.11|491.01|494.95|490.85|13
1632094150000|2021-09-19 23:29:10|494.76|490.66|495.1|491|495.1|491|494.74|490.64|16
1632094160000|2021-09-19 23:29:20|495.09|490.99|495.03|490.93|495.1|491|495.02|490.92|8
1632094170000|2021-09-19 23:29:30|495.02|490.92|495.03|490.93|495.05|490.95|495.02|490.92|14
1632094180000|2021-09-19 23:29:40|495.04|490.94|494.91|490.81|495.05|490.95|494.91|490.81|15
1632094190000|2021-09-19 23:29:50|494.9|490.8|494.9|490.8|494.9|490.8|494.89|490.79|3
1632094200000|2021-09-19 23:30:00|494.88|490.78|494.91|490.81|495|490.9|494.88|490.78|8
1632094210000|2021-09-19 23:30:10|494.9|490.8|494.77|490.67|494.9|490.8|494.76|490.66|8
1632094220000|2021-09-19 23:30:20|494.9|490.8|494.68|490.58|494.9|490.8|494.65|490.55|11
1632094230000|2021-09-19 23:30:30|494.65|490.55|495.08|490.98|495.1|491|494.65|490.55|19
1632094240000|2021-09-19 23:30:40|495.06|490.96|494.9|490.8|495.06|490.96|494.9|490.8|6
1632094250000|2021-09-19 23:30:50|494.85|490.75|494.64|490.54|494.9|490.8|494.64|490.54|12
1632094260000|2021-09-19 23:31:00|494.65|490.55|494.59|490.49|494.65|490.55|494.4|490.3|19
1632094270000|2021-09-19 23:31:10|494.61|490.51|494.3|490.2|494.61|490.51|494.26|490.16|16
1632094280000|2021-09-19 23:31:20|494.31|490.21|494.2|490.1|494.31|490.21|494.2|490.1|11
1632094290000|2021-09-19 23:31:30|494.21|490.11|494.42|490.32|494.42|490.32|494.2|490.1|14
1632094300000|2021-09-19 23:31:40|494.39|490.29|494.81|490.71|494.92|490.82|494.39|490.29|28
1632094310000|2021-09-19 23:31:50|494.79|490.69|494.81|490.71|494.81|490.71|494.73|490.63|18
1632094320000|2021-09-19 23:32:00|494.89|490.79|494.74|490.64|494.9|490.8|494.74|490.64|14
1632094330000|2021-09-19 23:32:10|494.73|490.63|494.82|490.72|494.82|490.72|494.72|490.62|6
1632094340000|2021-09-19 23:32:20|494.85|490.75|495.44|491.34|495.47|491.37|494.84|490.74|21
1632094350000|2021-09-19 23:32:30|495.4|491.3|495.7|491.6|495.7|491.6|495.2|491.1|32
1632094360000|2021-09-19 23:32:40|495.75|491.65|495.81|491.71|495.85|491.75|495.66|491.56|26
1632094370000|2021-09-19 23:32:50|495.87|491.77|495.61|491.51|495.87|491.77|495.57|491.47|22
1632094380000|2021-09-19 23:33:00|495.6|491.5|495.75|491.65|495.75|491.65|495.5|491.4|23
1632094390000|2021-09-19 23:33:10|495.74|491.64|495.73|491.63|495.9|491.8|495.72|491.62|19
1632094400000|2021-09-19 23:33:20|495.7|491.6|495.81|491.71|495.81|491.71|495.62|491.52|21
1632094410000|2021-09-19 23:33:30|495.8|491.7|495.89|491.79|496.03|491.93|495.8|491.7|21
1632094420000|2021-09-19 23:33:40|495.9|491.8|496.16|492.06|496.3|492.2|495.89|491.79|27
1632094430000|2021-09-19 23:33:50|496.28|492.18|496.09|491.99|496.34|492.24|496.09|491.99|24
1632094440000|2021-09-19 23:34:00|496.02|491.92|495.9|491.8|496.26|492.16|495.9|491.8|32
1632094450000|2021-09-19 23:34:10|495.88|491.78|495.64|491.54|495.88|491.78|495.6|491.5|17
1632094460000|2021-09-19 23:34:20|495.7|491.6|495.65|491.55|495.84|491.74|495.65|491.55|22
1632094470000|2021-09-19 23:34:30|495.67|491.57|495.5|491.4|495.67|491.57|495.38|491.28|23
1632094480000|2021-09-19 23:34:40|495.48|491.38|495.81|491.71|495.9|491.8|495.43|491.33|16
1632094490000|2021-09-19 23:34:50|495.84|491.74|496.17|492.07|496.3|492.2|495.84|491.74|27
1632094500000|2021-09-19 23:35:00|496.18|492.08|495.92|491.82|496.18|492.08|495.75|491.65|25
1632094510000|2021-09-19 23:35:10|495.93|491.83|495.88|491.78|496.03|491.93|495.88|491.78|22
1632094520000|2021-09-19 23:35:20|495.9|491.8|496.02|491.92|496.16|492.06|495.9|491.8|17
1632094530000|2021-09-19 23:35:30|496.01|491.91|496|491.9|496.07|491.97|496|491.9|10
1632094540000|2021-09-19 23:35:40|495.99|491.89|496.01|491.91|496.2|492.1|495.86|491.76|18
1632094550000|2021-09-19 23:35:50|496.02|491.92|496.18|492.08|496.3|492.2|495.98|491.88|21
1632094560000|2021-09-19 23:36:00|496.19|492.09|496.04|491.94|496.22|492.12|496.03|491.93|18
1632094570000|2021-09-19 23:36:10|496.07|491.97|495.87|491.77|496.07|491.97|495.81|491.71|19
1632094580000|2021-09-19 23:36:20|495.9|491.8|495.65|491.55|495.9|491.8|495.65|491.55|21
1632094590000|2021-09-19 23:36:30|495.67|491.57|495.79|491.69|495.79|491.69|495.67|491.57|14
1632094600000|2021-09-19 23:36:40|495.77|491.67|495.81|491.71|495.81|491.71|495.7|491.6|18
1632094610000|2021-09-19 23:36:50|495.8|491.7|495.67|491.57|495.84|491.74|495.59|491.49|19
1632094620000|2021-09-19 23:37:00|495.9|491.8|495|490.9|495.9|491.8|495|490.9|25
1632094630000|2021-09-19 23:37:10|494.99|490.89|495.7|491.6|495.7|491.6|494.97|490.87|27
1632094640000|2021-09-19 23:37:20|495.68|491.58|495.71|491.61|495.71|491.61|495.6|491.5|12
1632094650000|2021-09-19 23:37:30|495.66|491.56|495.55|491.45|495.7|491.6|495.55|491.45|18
1632094660000|2021-09-19 23:37:40|495.5|491.4|495.7|491.6|495.7|491.6|495.49|491.39|17
1632094670000|2021-09-19 23:37:50|495.66|491.56|495.45|491.35|495.8|491.7|495.45|491.35|16
1632094680000|2021-09-19 23:38:00|495.48|491.38|495.24|491.14|495.48|491.38|495.21|491.11|15
1632094690000|2021-09-19 23:38:10|495.23|491.13|495.4|491.3|495.48|491.38|495.23|491.13|20
1632094700000|2021-09-19 23:38:20|495.41|491.31|495.4|491.3|495.46|491.36|495.4|491.3|7
1632094710000|2021-09-19 23:38:30|495.35|491.25|495.41|491.31|495.41|491.31|495.28|491.18|18
1632094720000|2021-09-19 23:38:40|495.42|491.32|495.44|491.34|495.51|491.41|495.31|491.21|26
1632094730000|2021-09-19 23:38:50|495.43|491.33|495.2|491.1|495.43|491.33|495.16|491.06|14
1632094740000|2021-09-19 23:39:00|495.13|491.03|495.13|491.03|495.13|491.03|495.13|491.03|1
1632094750000|2021-09-19 23:39:10|495.2|491.1|495.35|491.25|495.35|491.25|495.2|491.1|4
1632094760000|2021-09-19 23:39:20|495.32|491.22|495.4|491.3|495.4|491.3|495.2|491.1|10
1632094770000|2021-09-19 23:39:30|495.43|491.33|495.5|491.4|495.5|491.4|495.4|491.3|4
1632094780000|2021-09-19 23:39:40|495.53|491.43|495.6|491.5|495.7|491.6|495.53|491.43|5
1632094790000|2021-09-19 23:39:50|495.65|491.55|495.45|491.35|495.65|491.55|495.45|491.35|8
1632094800000|2021-09-19 23:40:00|495.4|491.3|495.2|491.1|495.4|491.3|495.2|491.1|5
1632094830000|2021-09-19 23:40:30|495.23|491.13|495.4|491.3|495.4|491.3|495.23|491.13|4
1632094840000|2021-09-19 23:40:40|495.45|491.35|495.11|491.01|495.5|491.4|495.11|491.01|12
1632094850000|2021-09-19 23:40:50|495.12|491.02|495.1|491|495.12|491.02|495.06|490.96|6
1632094860000|2021-09-19 23:41:00|495.09|490.99|495.09|490.99|495.09|490.99|495.09|490.99|1
1632094870000|2021-09-19 23:41:10|495.08|490.98|495.01|490.91|495.08|490.98|495.01|490.91|3
1632094880000|2021-09-19 23:41:20|495|490.9|495.02|490.92|495.02|490.92|494.99|490.89|4
1632094890000|2021-09-19 23:41:30|495.03|490.93|494.8|490.7|495.03|490.93|494.8|490.7|4
1632094900000|2021-09-19 23:41:40|494.81|490.71|494.8|490.7|494.81|490.71|494.78|490.68|5
1632094910000|2021-09-19 23:41:50|494.77|490.67|494.76|490.66|494.8|490.7|494.76|490.66|4
1632094920000|2021-09-19 23:42:00|494.8|490.7|494.43|490.33|494.8|490.7|494.42|490.32|8
1632094930000|2021-09-19 23:42:10|494.45|490.35|494.72|490.62|494.72|490.62|494.42|490.32|13
1632094940000|2021-09-19 23:42:20|494.71|490.61|494.6|490.5|494.71|490.61|494.5|490.4|17
1632094950000|2021-09-19 23:42:30|494.65|490.55|494.5|490.4|494.7|490.6|494.46|490.36|17
1632094960000|2021-09-19 23:42:40|494.49|490.39|494.4|490.3|494.49|490.39|494.35|490.25|10
1632094970000|2021-09-19 23:42:50|494.41|490.31|494.4|490.3|494.5|490.4|494.4|490.3|11
1632094980000|2021-09-19 23:43:00|494.45|490.35|494.34|490.24|494.49|490.39|494.32|490.22|11
1632094990000|2021-09-19 23:43:10|494.3|490.2|494.41|490.31|494.62|490.52|494.3|490.2|24
1632095000000|2021-09-19 23:43:20|494.42|490.32|494.52|490.42|494.63|490.53|494.37|490.27|28
1632095010000|2021-09-19 23:43:30|494.53|490.43|494.48|490.38|494.54|490.44|494.48|490.38|5
1632095020000|2021-09-19 23:43:40|494.43|490.33|494.52|490.42|494.52|490.42|494.42|490.32|10
1632095030000|2021-09-19 23:43:50|494.5|490.4|494.61|490.51|494.62|490.52|494.5|490.4|9
1632095040000|2021-09-19 23:44:00|494.6|490.5|494.6|490.5|494.61|490.51|494.55|490.45|9
1632095050000|2021-09-19 23:44:10|494.58|490.48|494.6|490.5|494.6|490.5|494.45|490.35|8
1632095060000|2021-09-19 23:44:20|494.59|490.49|494.75|490.65|494.8|490.7|494.59|490.49|13
1632095070000|2021-09-19 23:44:30|495|490.9|495.35|491.25|495.35|491.25|495|490.9|8
1632095080000|2021-09-19 23:44:40|495.4|491.3|495.55|491.45|495.55|491.45|495.4|491.3|4
1632095090000|2021-09-19 23:44:50|495.6|491.5|495.7|491.6|495.8|491.7|495.6|491.5|10
1632095100000|2021-09-19 23:45:00|495.6|491.5|495.6|491.5|495.68|491.58|495.56|491.46|7
1632095110000|2021-09-19 23:45:10|495.64|491.54|495.2|491.1|495.64|491.54|495.2|491.1|19
1632095120000|2021-09-19 23:45:20|495.31|491.21|494.95|490.85|495.31|491.21|494.95|490.85|13
1632095130000|2021-09-19 23:45:30|495|490.9|495.12|491.02|495.12|491.02|494.97|490.87|7
1632095140000|2021-09-19 23:45:40|495.1|491|494.8|490.7|495.1|491|494.8|490.7|12
1632095150000|2021-09-19 23:45:50|494.73|490.63|494.5|490.4|494.75|490.65|494.4|490.3|17
1632095160000|2021-09-19 23:46:00|494.47|490.37|494.3|490.2|494.63|490.53|494.3|490.2|13
1632095170000|2021-09-19 23:46:10|494.35|490.25|494.03|489.93|494.4|490.3|494.02|489.92|18
1632095180000|2021-09-19 23:46:20|494.04|489.94|494.3|490.2|494.3|490.2|494.04|489.94|17
1632095190000|2021-09-19 23:46:30|494.24|490.14|494.15|490.05|494.3|490.2|494.15|490.05|13
1632095200000|2021-09-19 23:46:40|494.2|490.1|494.4|490.3|494.5|490.4|494.17|490.07|14
1632095210000|2021-09-19 23:46:50|494.35|490.25|494.3|490.2|494.35|490.25|494.15|490.05|11
1632095220000|2021-09-19 23:47:00|494.24|490.14|494|489.9|494.3|490.2|493.88|489.78|19
1632095230000|2021-09-19 23:47:10|493.96|489.86|493.66|489.56|494|489.9|493.66|489.56|16
1632095240000|2021-09-19 23:47:20|493.71|489.61|493.8|489.7|493.86|489.76|493.62|489.52|16
1632095250000|2021-09-19 23:47:30|493.82|489.72|493.69|489.59|493.9|489.8|493.67|489.57|17
1632095260000|2021-09-19 23:47:40|493.7|489.6|493.77|489.67|493.8|489.7|493.65|489.55|14
1632095270000|2021-09-19 23:47:50|493.8|489.7|493.8|489.7|493.85|489.75|493.75|489.65|10
1632095280000|2021-09-19 23:48:00|493.7|489.6|493.7|489.6|493.73|489.63|493.7|489.6|3
1632095290000|2021-09-19 23:48:10|493.75|489.65|493.91|489.81|493.91|489.81|493.69|489.59|12
1632095300000|2021-09-19 23:48:20|493.9|489.8|493.6|489.5|494.2|490.1|493.45|489.35|23
1632095310000|2021-09-19 23:48:30|493.5|489.4|493.6|489.5|493.6|489.5|493.5|489.4|12
1632095320000|2021-09-19 23:48:40|493.55|489.45|493.5|489.4|493.55|489.45|493.4|489.3|11
1632095330000|2021-09-19 23:48:50|493.47|489.37|492.91|488.81|493.5|489.4|492.84|488.74|25
1632095340000|2021-09-19 23:49:00|492.93|488.83|492.75|488.65|492.94|488.84|492.7|488.6|17
1632095350000|2021-09-19 23:49:10|492.8|488.7|492.75|488.65|493|488.9|492.69|488.59|26
1632095360000|2021-09-19 23:49:20|492.7|488.6|492.51|488.41|492.75|488.65|492.4|488.3|15
1632095370000|2021-09-19 23:49:30|492.5|488.4|492.1|488|492.7|488.6|492.1|488|22
1632095380000|2021-09-19 23:49:40|492.15|488.05|492.15|488.05|492.16|488.06|492.06|487.96|13
1632095390000|2021-09-19 23:49:50|492.2|488.1|492|487.9|492.2|488.1|492|487.9|10
1632095400000|2021-09-19 23:50:00|492.05|487.95|492.12|488.02|492.13|488.03|492|487.9|7
1632095410000|2021-09-19 23:50:10|492.11|488.01|492.8|488.7|492.8|488.7|492.1|488|23
1632095420000|2021-09-19 23:50:20|492.87|488.77|493.16|489.06|493.21|489.11|492.87|488.77|21
1632095430000|2021-09-19 23:50:30|493.15|489.05|493.11|489.01|493.15|489.05|493|488.9|16
1632095440000|2021-09-19 23:50:40|493.09|488.99|493.11|489.01|493.14|489.04|493.08|488.98|12
1632095450000|2021-09-19 23:50:50|493.12|489.02|493.34|489.24|493.4|489.3|493.12|489.02|25
1632095460000|2021-09-19 23:51:00|493.39|489.29|493.49|489.39|493.49|489.39|493.17|489.07|17
1632095470000|2021-09-19 23:51:10|493.42|489.32|493.33|489.23|493.49|489.39|493.32|489.22|14
1632095480000|2021-09-19 23:51:20|493.3|489.2|493.33|489.23|493.35|489.25|493.29|489.19|6
1632095490000|2021-09-19 23:51:30|493.37|489.27|493.4|489.3|493.4|489.3|493.35|489.25|4
1632095500000|2021-09-19 23:51:40|493.39|489.29|493.52|489.42|493.52|489.42|493.39|489.29|8
1632095510000|2021-09-19 23:51:50|493.55|489.45|493.68|489.58|493.83|489.73|493.54|489.44|19
1632095520000|2021-09-19 23:52:00|493.64|489.54|493.28|489.18|493.68|489.58|493.23|489.13|17
1632095530000|2021-09-19 23:52:10|493.23|489.13|493.29|489.19|493.31|489.21|493.2|489.1|11
1632095540000|2021-09-19 23:52:20|493.3|489.2|493.33|489.23|493.33|489.23|493.28|489.18|4
1632095550000|2021-09-19 23:52:30|493.34|489.24|493.3|489.2|493.34|489.24|493.3|489.2|5
1632095560000|2021-09-19 23:52:40|493.28|489.18|492.86|488.76|493.28|489.18|492.86|488.76|12
1632095570000|2021-09-19 23:52:50|492.88|488.78|492.9|488.8|493.02|488.92|492.88|488.78|15
1632095580000|2021-09-19 23:53:00|492.94|488.84|492.9|488.8|493.1|489|492.9|488.8|19
1632095590000|2021-09-19 23:53:10|492.89|488.79|492.99|488.89|493|488.9|492.89|488.79|10
1632095600000|2021-09-19 23:53:20|493.04|488.94|493.1|489|493.2|489.1|493.04|488.94|20
1632095610000|2021-09-19 23:53:30|493.05|488.95|493|488.9|493.1|489|492.96|488.86|9
1632095620000|2021-09-19 23:53:40|493.01|488.91|492.82|488.72|493.01|488.91|492.82|488.72|16
1632095630000|2021-09-19 23:53:50|492.81|488.71|492.89|488.79|492.89|488.79|492.81|488.71|14
1632095640000|2021-09-19 23:54:00|492.88|488.78|492.9|488.8|492.9|488.8|492.88|488.78|3
1632095650000|2021-09-19 23:54:10|492.89|488.79|492.83|488.73|492.9|488.8|492.83|488.73|7
1632095660000|2021-09-19 23:54:20|492.84|488.74|492.9|488.8|492.9|488.8|492.83|488.73|7
1632095670000|2021-09-19 23:54:30|492.95|488.85|493.2|489.1|493.2|489.1|492.95|488.85|11
1632095680000|2021-09-19 23:54:40|493.19|489.09|493.41|489.31|493.43|489.33|493.19|489.09|21
1632095690000|2021-09-19 23:54:50|493.42|489.32|493.41|489.31|493.55|489.45|493.39|489.29|14
1632095700000|2021-09-19 23:55:00|493.39|489.29|493.27|489.17|493.4|489.3|493.27|489.17|13
1632095710000|2021-09-19 23:55:10|493.26|489.16|493.68|489.58|493.7|489.6|493.26|489.16|29
1632095720000|2021-09-19 23:55:20|493.69|489.59|493.64|489.54|493.71|489.61|493.61|489.51|15
1632095730000|2021-09-19 23:55:30|493.65|489.55|493.57|489.47|493.65|489.55|493.56|489.46|14
1632095740000|2021-09-19 23:55:40|493.59|489.49|493.66|489.56|493.66|489.56|493.55|489.45|20
1632095750000|2021-09-19 23:55:50|493.67|489.57|493.69|489.59|493.71|489.61|493.66|489.56|17
1632095760000|2021-09-19 23:56:00|493.7|489.6|493.5|489.4|493.7|489.6|493.5|489.4|9
1632095770000|2021-09-19 23:56:10|493.48|489.38|493.5|489.4|493.55|489.45|493.43|489.33|11
1632095780000|2021-09-19 23:56:20|493.48|489.38|493.5|489.4|493.5|489.4|493.48|489.38|4
1632095790000|2021-09-19 23:56:30|493.48|489.38|493.5|489.4|493.55|489.45|493.48|489.38|7
1632095800000|2021-09-19 23:56:40|493.53|489.43|493.6|489.5|493.61|489.51|493.53|489.43|5
1632095810000|2021-09-19 23:56:50|493.61|489.51|493.49|489.39|493.62|489.52|493.48|489.38|12
1632095820000|2021-09-19 23:57:00|493.4|489.3|493.4|489.3|493.42|489.32|493.36|489.26|14
1632095830000|2021-09-19 23:57:10|493.41|489.31|493.6|489.5|493.6|489.5|493.4|489.3|13
1632095840000|2021-09-19 23:57:20|493.64|489.54|493.62|489.52|493.64|489.54|493.62|489.52|4
1632095850000|2021-09-19 23:57:30|493.7|489.6|493.7|489.6|493.71|489.61|493.67|489.57|6
1632095860000|2021-09-19 23:57:40|493.69|489.59|493.55|489.45|493.69|489.59|493.55|489.45|15
1632095870000|2021-09-19 23:57:50|493.6|489.5|493.61|489.51|493.7|489.6|493.59|489.49|12
1632095880000|2021-09-19 23:58:00|493.65|489.55|493.58|489.48|493.65|489.55|493.48|489.38|16
1632095890000|2021-09-19 23:58:10|493.55|489.45|493.6|489.5|493.6|489.5|493.5|489.4|10
1632095900000|2021-09-19 23:58:20|493.62|489.52|493.56|489.46|493.62|489.52|493.5|489.4|5
1632095910000|2021-09-19 23:58:30|493.52|489.42|493.31|489.21|493.59|489.49|493.31|489.21|13
1632095920000|2021-09-19 23:58:40|493.3|489.2|493.37|489.27|493.41|489.31|493.3|489.2|16
1632095930000|2021-09-19 23:58:50|493.33|489.23|493.2|489.1|493.33|489.23|493.15|489.05|15
1632095940000|2021-09-19 23:59:00|493.17|489.07|493.26|489.16|493.26|489.16|493.17|489.07|8
1632095950000|2021-09-19 23:59:10|493.31|489.21|493.29|489.19|493.47|489.37|493.28|489.18|12
1632095960000|2021-09-19 23:59:20|493.24|489.14|493|488.9|493.24|489.14|493|488.9|13
1632095970000|2021-09-19 23:59:30|492.98|488.88|492.94|488.84|493|488.9|492.92|488.82|11
1632095980000|2021-09-19 23:59:40|492.92|488.82|492.87|488.77|492.95|488.85|492.83|488.73|10
1632095990000|2021-09-19 23:59:50|492.88|488.78|492.88|488.78|492.88|488.78|492.79|488.69|17
1632096000000|2021-09-20 00:00:00|492.87|488.77|492.91|488.81|492.95|488.85|492.85|488.75|19
1632096010000|2021-09-20 00:00:10|492.95|488.85|493.46|489.36|493.46|489.36|492.92|488.82|20
1632096020000|2021-09-20 00:00:20|493.45|489.35|493.62|489.52|493.62|489.52|493.45|489.35|22
1632096030000|2021-09-20 00:00:30|493.58|489.48|493.51|489.41|493.75|489.65|493.51|489.41|13
1632096040000|2021-09-20 00:00:40|493.5|489.4|493.47|489.37|493.54|489.44|493.45|489.35|17
1632096050000|2021-09-20 00:00:50|493.46|489.36|493.23|489.13|493.51|489.41|492.9|488.8|27
1632096060000|2021-09-20 00:01:00|493.21|489.11|493.65|489.55|493.7|489.6|493.2|489.1|12
1632096070000|2021-09-20 00:01:10|493.6|489.5|493.47|489.37|493.65|489.55|493.46|489.36|20
1632096080000|2021-09-20 00:01:20|493.48|489.38|493.39|489.29|493.48|489.38|493.3|489.2|10
1632096090000|2021-09-20 00:01:30|493.34|489.24|493.37|489.27|493.37|489.27|493.26|489.16|11
1632096100000|2021-09-20 00:01:40|493.36|489.26|493.31|489.21|493.36|489.26|493.31|489.21|13
1632096110000|2021-09-20 00:01:50|493.35|489.25|494.2|490.1|494.23|490.13|493.35|489.25|22
1632096120000|2021-09-20 00:02:00|494.21|490.11|493.8|489.7|494.27|490.17|493.8|489.7|22
1632096130000|2021-09-20 00:02:10|493.81|489.71|493.8|489.7|493.88|489.78|493.8|489.7|12
1632096140000|2021-09-20 00:02:20|493.82|489.72|494.91|490.81|494.98|490.88|493.82|489.72|31
1632096150000|2021-09-20 00:02:30|495|490.9|494.15|490.05|495.1|491|494.12|490.02|31
1632096160000|2021-09-20 00:02:40|494.03|489.93|493.77|489.67|494.03|489.93|493.77|489.67|30
1632096170000|2021-09-20 00:02:50|493.76|489.66|493.48|489.38|493.76|489.66|493.44|489.34|31
1632096180000|2021-09-20 00:03:00|493.47|489.37|493.46|489.36|493.54|489.44|493.41|489.31|20
1632096190000|2021-09-20 00:03:10|493.48|489.38|493.08|488.98|493.48|489.38|493.08|488.98|13
1632096200000|2021-09-20 00:03:20|493.07|488.97|492.8|488.7|493.1|489|492.8|488.7|26
1632096210000|2021-09-20 00:03:30|492.84|488.74|492.71|488.61|492.84|488.74|492.7|488.6|21
1632096220000|2021-09-20 00:03:40|492.7|488.6|492.71|488.61|492.84|488.74|492.69|488.59|17
1632096230000|2021-09-20 00:03:50|492.7|488.6|492.11|488.01|492.7|488.6|492.11|488.01|20
1632096240000|2021-09-20 00:04:00|492.16|488.06|492.03|487.93|492.16|488.06|491.84|487.74|19
1632096250000|2021-09-20 00:04:10|492.06|487.96|491.91|487.81|492.24|488.14|491.89|487.79|22
1632096260000|2021-09-20 00:04:20|491.89|487.79|491.58|487.48|491.89|487.79|491.15|487.05|25
1632096270000|2021-09-20 00:04:30|491.62|487.52|490.9|486.8|492|487.9|490.88|486.78|25
1632096280000|2021-09-20 00:04:40|490.91|486.81|490.9|486.8|491.02|486.92|490.83|486.73|13
1632096290000|2021-09-20 00:04:50|490.92|486.82|491.02|486.92|491.13|487.03|490.92|486.82|21
1632096300000|2021-09-20 00:05:00|491.03|486.93|491.03|486.93|491.05|486.95|491|486.9|17
1632096310000|2021-09-20 00:05:10|491.04|486.94|491.04|486.94|491.04|486.94|490.98|486.88|20
1632096320000|2021-09-20 00:05:20|491.02|486.92|491.07|486.97|491.07|486.97|491|486.9|23
1632096330000|2021-09-20 00:05:30|491.05|486.95|491|486.9|491.06|486.96|490.96|486.86|16
1632096340000|2021-09-20 00:05:40|490.97|486.87|491.04|486.94|491.06|486.96|490.94|486.84|17
1632096350000|2021-09-20 00:05:50|491.03|486.93|491.07|486.97|491.07|486.97|491.01|486.91|19
1632096360000|2021-09-20 00:06:00|491.02|486.92|491.05|486.95|491.19|487.09|490.99|486.89|20
1632096370000|2021-09-20 00:06:10|491|486.9|491.41|487.31|491.54|487.44|491|486.9|25
1632096380000|2021-09-20 00:06:20|491.46|487.36|491.64|487.54|491.69|487.59|491.33|487.23|10
1632096390000|2021-09-20 00:06:30|491.62|487.52|491.87|487.77|491.9|487.8|491.6|487.5|15
1632096400000|2021-09-20 00:06:40|491.9|487.8|491.87|487.77|491.91|487.81|491.87|487.77|7
1632096410000|2021-09-20 00:06:50|491.85|487.75|491.95|487.85|492|487.9|491.83|487.73|14
1632096420000|2021-09-20 00:07:00|492|487.9|491.75|487.65|492.03|487.93|491.73|487.63|19
1632096430000|2021-09-20 00:07:10|491.7|487.6|491.64|487.54|491.72|487.62|491.64|487.54|14
1632096440000|2021-09-20 00:07:20|491.68|487.58|491.6|487.5|491.68|487.58|491.59|487.49|15
1632096450000|2021-09-20 00:07:30|491.61|487.51|491.6|487.5|491.61|487.51|491.5|487.4|17
1632096460000|2021-09-20 00:07:40|491.59|487.49|491.52|487.42|491.61|487.51|491.52|487.42|10
1632096470000|2021-09-20 00:07:50|491.51|487.41|491.34|487.24|491.55|487.45|491.27|487.17|22
1632096480000|2021-09-20 00:08:00|491.3|487.2|491.25|487.15|491.33|487.23|491.24|487.14|14
1632096490000|2021-09-20 00:08:10|491.23|487.13|491.1|487|491.23|487.13|491.1|487|6
1632096500000|2021-09-20 00:08:20|491.09|486.99|491.1|487|491.13|487.03|491.09|486.99|19
1632096510000|2021-09-20 00:08:30|491.13|487.03|491.11|487.01|491.13|487.03|491.1|487|9
1632096520000|2021-09-20 00:08:40|491.1|487|491.1|487|491.14|487.04|491.1|487|4
1632096530000|2021-09-20 00:08:50|491.14|487.04|491.02|486.92|491.19|487.09|491|486.9|17
1632096540000|2021-09-20 00:09:00|491.05|486.95|490.87|486.77|491.05|486.95|490.87|486.77|19
1632096550000|2021-09-20 00:09:10|490.86|486.76|490.85|486.75|490.9|486.8|490.84|486.74|16
1632096560000|2021-09-20 00:09:20|490.84|486.74|490.84|486.74|490.85|486.75|490.82|486.72|10
1632096570000|2021-09-20 00:09:30|490.85|486.75|490.77|486.67|490.85|486.75|490.74|486.64|15
1632096580000|2021-09-20 00:09:40|490.75|486.65|490.54|486.44|490.78|486.68|490.54|486.44|22
1632096590000|2021-09-20 00:09:50|490.55|486.45|490.24|486.14|490.55|486.45|490.24|486.14|15
1632096600000|2021-09-20 00:10:00|490.21|486.11|490.2|486.1|490.31|486.21|490.18|486.08|14
1632096610000|2021-09-20 00:10:10|490.24|486.14|490.5|486.4|490.6|486.5|490.22|486.12|17
1632096620000|2021-09-20 00:10:20|490.53|486.43|490.75|486.65|490.75|486.65|490.53|486.43|14
1632096630000|2021-09-20 00:10:30|490.71|486.61|490.8|486.7|490.82|486.72|490.69|486.59|13
1632096640000|2021-09-20 00:10:40|490.82|486.72|490.18|486.08|490.85|486.75|490.18|486.08|25
1632096650000|2021-09-20 00:10:50|490.22|486.12|489.99|485.89|490.22|486.12|489.9|485.8|15
1632096660000|2021-09-20 00:11:00|489.95|485.85|489.95|485.85|489.95|485.85|489.9|485.8|15
1632096670000|2021-09-20 00:11:10|489.92|485.82|489.89|485.79|489.99|485.89|489.87|485.77|19
1632096680000|2021-09-20 00:11:20|489.88|485.78|489.76|485.66|490|485.9|489.66|485.56|22
1632096690000|2021-09-20 00:11:30|489.8|485.7|489.9|485.8|490.01|485.91|489.8|485.7|20
1632096700000|2021-09-20 00:11:40|489.91|485.81|489.9|485.8|489.95|485.85|489.8|485.7|19
1632096710000|2021-09-20 00:11:50|489.86|485.76|489.9|485.8|489.91|485.81|489.85|485.75|14
1632096720000|2021-09-20 00:12:00|489.89|485.79|489.7|485.6|489.9|485.8|489.7|485.6|10
1632096730000|2021-09-20 00:12:10|489.72|485.62|489.08|484.98|489.72|485.62|489.08|484.98|22
1632096740000|2021-09-20 00:12:20|489.07|484.97|488.55|484.45|489.07|484.97|488.5|484.4|26
1632096750000|2021-09-20 00:12:30|488.52|484.42|488.19|484.09|488.52|484.42|487.9|483.8|28
1632096760000|2021-09-20 00:12:40|488.22|484.12|488.29|484.19|488.43|484.33|488.2|484.1|22
1632096770000|2021-09-20 00:12:50|488.32|484.22|488.71|484.61|488.71|484.61|488.32|484.22|21
1632096780000|2021-09-20 00:13:00|488.6|484.5|488.51|484.41|488.97|484.87|488.51|484.41|22
1632096790000|2021-09-20 00:13:10|488.54|484.44|488.6|484.5|488.6|484.5|488.45|484.35|16
1632096800000|2021-09-20 00:13:20|488.64|484.54|488.45|484.35|488.69|484.59|488.45|484.35|19
1632096810000|2021-09-20 00:13:30|488.42|484.32|488.38|484.28|488.49|484.39|488.35|484.25|23
1632096820000|2021-09-20 00:13:40|488.39|484.29|488.27|484.17|488.44|484.34|488.27|484.17|21
1632096830000|2021-09-20 00:13:50|488.29|484.19|488.44|484.34|488.46|484.36|488.19|484.09|25
1632096840000|2021-09-20 00:14:00|488.39|484.29|488.28|484.18|488.47|484.37|488.18|484.08|22
1632096850000|2021-09-20 00:14:10|488.3|484.2|489.06|484.96|489.06|484.96|488.29|484.19|28
1632096860000|2021-09-20 00:14:20|489.01|484.91|489.07|484.97|489.19|485.09|489.01|484.91|22
1632096870000|2021-09-20 00:14:30|489.09|484.99|489.51|485.41|489.52|485.42|489.05|484.95|27
1632096880000|2021-09-20 00:14:40|489.59|485.49|489.97|485.87|490.06|485.96|489.59|485.49|32
1632096890000|2021-09-20 00:14:50|489.98|485.88|489.94|485.84|490.05|485.95|489.91|485.81|21
1632096900000|2021-09-20 00:15:00|489.95|485.85|490.34|486.24|490.35|486.25|489.95|485.85|23
1632096910000|2021-09-20 00:15:10|490.33|486.23|490.88|486.78|490.88|486.78|490.32|486.22|22
1632096920000|2021-09-20 00:15:20|490.89|486.79|491.2|487.1|491.3|487.2|490.85|486.75|17
1632096930000|2021-09-20 00:15:30|491.25|487.15|491.1|487|491.25|487.15|491.08|486.98|25
1632096940000|2021-09-20 00:15:40|491.11|487.01|490.95|486.85|491.15|487.05|490.95|486.85|24
1632096950000|2021-09-20 00:15:50|490.93|486.83|490.36|486.26|490.93|486.83|490.35|486.25|25
1632096960000|2021-09-20 00:16:00|490.39|486.29|489.86|485.76|490.39|486.29|489.84|485.74|27
1632096970000|2021-09-20 00:16:10|489.81|485.71|489.49|485.39|489.81|485.71|489.39|485.29|18
1632096980000|2021-09-20 00:16:20|489.51|485.41|489.7|485.6|489.8|485.7|489.45|485.35|16
1632096990000|2021-09-20 00:16:30|489.71|485.61|489.23|485.13|489.71|485.61|489.23|485.13|24
1632097000000|2021-09-20 00:16:40|489.2|485.1|489.12|485.02|489.3|485.2|489.12|485.02|11
1632097010000|2021-09-20 00:16:50|489.05|484.95|488.57|484.47|489.05|484.95|488.57|484.47|20
1632097020000|2021-09-20 00:17:00|488.59|484.49|488.16|484.06|488.6|484.5|488.16|484.06|19
1632097030000|2021-09-20 00:17:10|488.14|484.04|487.89|483.79|488.14|484.04|487.65|483.55|28
1632097040000|2021-09-20 00:17:20|487.74|483.64|487.77|483.67|487.77|483.67|487.65|483.55|21
1632097050000|2021-09-20 00:17:30|487.73|483.63|487.68|483.58|487.88|483.78|487.68|483.58|17
1632097060000|2021-09-20 00:17:40|487.72|483.62|487.6|483.5|487.72|483.62|487.6|483.5|11
1632097070000|2021-09-20 00:17:50|487.61|483.51|488.09|483.99|488.14|484.04|487.57|483.47|21
1632097080000|2021-09-20 00:18:00|488.13|484.03|488.36|484.26|488.55|484.45|488.11|484.01|28
1632097090000|2021-09-20 00:18:10|488.25|484.15|488.04|483.94|488.25|484.15|488.03|483.93|17
1632097100000|2021-09-20 00:18:20|488.09|483.99|488.3|484.2|488.35|484.25|488.09|483.99|18
1632097110000|2021-09-20 00:18:30|488.29|484.19|488.25|484.15|488.29|484.19|488.15|484.05|12
1632097120000|2021-09-20 00:18:40|488.27|484.17|488.28|484.18|488.35|484.25|488.26|484.16|12
1632097130000|2021-09-20 00:18:50|488.27|484.17|488.37|484.27|488.38|484.28|488.22|484.12|17
1632097140000|2021-09-20 00:19:00|488.38|484.28|488.4|484.3|488.66|484.56|488.38|484.28|19
1632097150000|2021-09-20 00:19:10|488.35|484.25|488.35|484.25|488.41|484.31|488.35|484.25|10
1632097160000|2021-09-20 00:19:20|488.31|484.21|488.1|484|488.31|484.21|488.06|483.96|22
1632097170000|2021-09-20 00:19:30|488.07|483.97|487.73|483.63|488.1|484|487.73|483.63|19
1632097180000|2021-09-20 00:19:40|487.68|483.58|487.72|483.62|487.83|483.73|487.68|483.58|17
1632097190000|2021-09-20 00:19:50|487.75|483.65|487.75|483.65|487.8|483.7|487.71|483.61|20
1632097200000|2021-09-20 00:20:00|487.74|483.64|486.1|482|487.74|483.64|486.1|482|29
1632097210000|2021-09-20 00:20:10|486.12|482.02|485.37|481.27|486.19|482.09|485.34|481.24|27
1632097220000|2021-09-20 00:20:20|485.36|481.26|483.98|479.88|485.37|481.27|482.9|478.8|37
1632097230000|2021-09-20 00:20:30|484.06|479.96|483.43|479.33|484.7|480.6|483.38|479.28|35
1632097240000|2021-09-20 00:20:40|483.37|479.27|483.32|479.22|483.47|479.37|483.19|479.09|26
1632097250000|2021-09-20 00:20:50|483.33|479.23|483.28|479.18|483.45|479.35|483.28|479.18|23
1632097260000|2021-09-20 00:21:00|483.26|479.16|483.62|479.52|483.62|479.52|483.22|479.12|24
1632097270000|2021-09-20 00:21:10|483.65|479.55|481.47|477.37|483.65|479.55|481.27|477.17|33
1632097280000|2021-09-20 00:21:20|481.45|477.35|480.97|476.87|482.22|478.12|480.97|476.87|32
1632097290000|2021-09-20 00:21:30|481.01|476.91|479.31|475.21|481.01|476.91|479.31|475.21|29
1632097300000|2021-09-20 00:21:40|479.14|475.04|474.3|470.2|479.17|475.07|474.27|470.17|36
1632097310000|2021-09-20 00:21:50|474.33|470.23|474.99|470.89|476.58|472.48|474.33|470.23|39
1632097320000|2021-09-20 00:22:00|475.05|470.95|478.08|473.98|478.08|473.98|475.05|470.95|33
1632097330000|2021-09-20 00:22:10|478.14|474.04|478.56|474.46|478.98|474.88|478.1|474|32
1632097340000|2021-09-20 00:22:20|478.73|474.63|479.62|475.52|479.62|475.52|478.67|474.57|29
1632097350000|2021-09-20 00:22:30|479.54|475.44|479.22|475.12|480.06|475.96|479.14|475.04|31
1632097360000|2021-09-20 00:22:40|479.35|475.25|479.35|475.25|479.87|475.77|479.18|475.08|34
1632097370000|2021-09-20 00:22:50|479.4|475.3|478.45|474.35|479.51|475.41|478.44|474.34|29
1632097380000|2021-09-20 00:23:00|478.52|474.42|478.93|474.83|479.11|475.01|478.52|474.42|29
1632097390000|2021-09-20 00:23:10|478.9|474.8|478.99|474.89|479|474.9|478.61|474.51|34
1632097400000|2021-09-20 00:23:20|479.05|474.95|479.05|474.95|479.31|475.21|479.04|474.94|26
1632097410000|2021-09-20 00:23:30|479.09|474.99|478.68|474.58|479.09|474.99|478.55|474.45|22
1632097420000|2021-09-20 00:23:40|478.51|474.41|478.37|474.27|478.51|474.41|478.37|474.27|21
1632097430000|2021-09-20 00:23:50|478.35|474.25|476.46|472.36|478.35|474.25|476.39|472.29|34
1632097440000|2021-09-20 00:24:00|476.39|472.29|476.85|472.75|476.85|472.75|475.75|471.65|35
1632097450000|2021-09-20 00:24:10|476.71|472.61|478.02|473.92|478.22|474.12|476.71|472.61|33
1632097460000|2021-09-20 00:24:20|477.84|473.74|478.61|474.51|478.69|474.59|477.73|473.63|34
1632097470000|2021-09-20 00:24:30|478.57|474.47|478.75|474.65|478.82|474.72|478.34|474.24|33
1632097480000|2021-09-20 00:24:40|478.85|474.75|478.9|474.8|479.06|474.96|478.79|474.69|25
1632097490000|2021-09-20 00:24:50|478.92|474.82|478.87|474.77|479.18|475.08|478.87|474.77|23
1632097500000|2021-09-20 00:25:00|478.84|474.74|478.4|474.3|478.9|474.8|478.23|474.13|19
1632097510000|2021-09-20 00:25:10|478.2|474.1|478.03|473.93|478.23|474.13|477.69|473.59|21
1632097520000|2021-09-20 00:25:20|478.23|474.13|477.37|473.27|478.23|474.13|476.81|472.71|28
1632097530000|2021-09-20 00:25:30|477.36|473.26|477.7|473.6|477.85|473.75|477.35|473.25|23
1632097540000|2021-09-20 00:25:40|477.72|473.62|478.25|474.15|478.25|474.15|477.72|473.62|20
1632097550000|2021-09-20 00:25:50|478.23|474.13|477.3|473.2|478.32|474.22|477.29|473.19|32
1632097560000|2021-09-20 00:26:00|477.27|473.17|476.71|472.61|477.35|473.25|476.71|472.61|26
1632097570000|2021-09-20 00:26:10|476.7|472.6|476.51|472.41|476.7|472.6|476.47|472.37|23
1632097580000|2021-09-20 00:26:20|476.53|472.43|477.25|473.15|477.25|473.15|476.25|472.15|26
1632097590000|2021-09-20 00:26:30|477.2|473.1|476.5|472.4|477.2|473.1|476.29|472.19|25
1632097600000|2021-09-20 00:26:40|476.4|472.3|476.91|472.81|477.05|472.95|476.31|472.21|20
1632097610000|2021-09-20 00:26:50|476.86|472.76|476.85|472.75|476.9|472.8|476.58|472.48|30
1632097620000|2021-09-20 00:27:00|476.8|472.7|476.74|472.64|477.05|472.95|476.74|472.64|18
1632097630000|2021-09-20 00:27:10|476.71|472.61|475.5|471.4|476.71|472.61|475.31|471.21|35
1632097640000|2021-09-20 00:27:20|475.57|471.47|475.1|471|475.65|471.55|474.94|470.84|34
1632097650000|2021-09-20 00:27:30|475.07|470.97|475.74|471.64|475.74|471.64|474.77|470.67|30
1632097660000|2021-09-20 00:27:40|475.92|471.82|477.65|473.55|477.65|473.55|475.74|471.64|31
1632097670000|2021-09-20 00:27:50|477.7|473.6|477.7|473.6|477.82|473.72|477.59|473.49|28
1632097680000|2021-09-20 00:28:00|477.78|473.68|477.85|473.75|478.19|474.09|477.72|473.62|26
1632097690000|2021-09-20 00:28:10|477.83|473.73|478.25|474.15|478.25|474.15|477.72|473.62|31
1632097700000|2021-09-20 00:28:20|478.21|474.11|478.92|474.82|478.99|474.89|478.09|473.99|24
1632097710000|2021-09-20 00:28:30|478.88|474.78|479.49|475.39|479.8|475.7|478.63|474.53|21
1632097720000|2021-09-20 00:28:40|479.58|475.48|479.79|475.69|480|475.9|479.53|475.43|29
1632097730000|2021-09-20 00:28:50|479.85|475.75|479.59|475.49|479.9|475.8|479.59|475.49|14
1632097740000|2021-09-20 00:29:00|479.57|475.47|479.5|475.4|479.6|475.5|479.25|475.15|13
1632097750000|2021-09-20 00:29:10|479.56|475.46|479.43|475.33|479.61|475.51|479.4|475.3|13
1632097760000|2021-09-20 00:29:20|479.35|475.25|478.18|474.08|479.36|475.26|478.18|474.08|18
1632097770000|2021-09-20 00:29:30|478.13|474.03|477.56|473.46|478.13|474.03|477.56|473.46|20
1632097780000|2021-09-20 00:29:40|477.52|473.42|478.3|474.2|478.3|474.2|477.49|473.39|16
1632097790000|2021-09-20 00:29:50|478.32|474.22|478.71|474.61|479.35|475.25|478.32|474.22|26
1632097800000|2021-09-20 00:30:00|478.68|474.58|477.09|472.99|478.68|474.58|476.99|472.89|37
1632097810000|2021-09-20 00:30:10|477.05|472.95|477.2|473.1|477.33|473.23|476.91|472.81|29
1632097820000|2021-09-20 00:30:20|477.22|473.12|476.36|472.26|477.22|473.12|476.36|472.26|31
1632097830000|2021-09-20 00:30:30|476.33|472.23|476.47|472.37|476.52|472.42|475.79|471.69|34
1632097840000|2021-09-20 00:30:40|476.46|472.36|477.52|473.42|477.52|473.42|476.46|472.36|32
1632097850000|2021-09-20 00:30:50|477.54|473.44|478.2|474.1|478.29|474.19|477.53|473.43|34
1632097860000|2021-09-20 00:31:00|478.18|474.08|477.27|473.17|478.2|474.1|477.27|473.17|31
1632097870000|2021-09-20 00:31:10|477.25|473.15|477.41|473.31|477.8|473.7|477.21|473.11|29
1632097880000|2021-09-20 00:31:20|477.4|473.3|477.99|473.89|478|473.9|477.29|473.19|31
1632097890000|2021-09-20 00:31:30|478.07|473.97|477.91|473.81|478.11|474.01|477.46|473.36|29
1632097900000|2021-09-20 00:31:40|477.88|473.78|479.12|475.02|479.2|475.1|477.88|473.78|30
1632097910000|2021-09-20 00:31:50|479.1|475|478.35|474.25|479.16|475.06|478.33|474.23|25
1632097920000|2021-09-20 00:32:00|478.21|474.11|477.54|473.44|478.46|474.36|477.54|473.44|27
1632097930000|2021-09-20 00:32:10|477.53|473.43|478.9|474.8|478.9|474.8|477.45|473.35|29
1632097940000|2021-09-20 00:32:20|478.82|474.72|478.27|474.17|478.9|474.8|478.27|474.17|17
1632097950000|2021-09-20 00:32:30|478.28|474.18|478.46|474.36|478.51|474.41|477.96|473.86|36
1632097960000|2021-09-20 00:32:40|478.51|474.41|478.02|473.92|478.52|474.42|478.02|473.92|19
1632097970000|2021-09-20 00:32:50|478.03|473.93|478.45|474.35|478.5|474.4|477.94|473.84|30
1632097980000|2021-09-20 00:33:00|478.4|474.3|478.53|474.43|478.64|474.54|478.4|474.3|10
1632097990000|2021-09-20 00:33:10|478.54|474.44|478.02|473.92|478.56|474.46|478.02|473.92|25
1632098000000|2021-09-20 00:33:20|478.05|473.95|478.55|474.45|478.65|474.55|478.05|473.95|20
1632098010000|2021-09-20 00:33:30|478.46|474.36|478.97|474.87|478.97|474.87|478.46|474.36|25
1632098020000|2021-09-20 00:33:40|478.98|474.88|479.5|475.4|479.5|475.4|478.97|474.87|14
1632098030000|2021-09-20 00:33:50|479.2|475.1|479.77|475.67|480|475.9|479.2|475.1|29
1632098040000|2021-09-20 00:34:00|479.98|475.88|479.89|475.79|480.14|476.04|479.65|475.55|29
1632098050000|2021-09-20 00:34:10|480.07|475.97|480.4|476.3|480.4|476.3|479.86|475.76|23
1632098060000|2021-09-20 00:34:20|480.38|476.28|480.56|476.46|480.67|476.57|480.21|476.11|30
1632098070000|2021-09-20 00:34:30|480.45|476.35|480.75|476.65|480.75|476.65|480.18|476.08|14
1632098080000|2021-09-20 00:34:40|480.7|476.6|480.33|476.23|480.7|476.6|480.1|476|18
1632098090000|2021-09-20 00:34:50|480.3|476.2|480.62|476.52|480.8|476.7|480.18|476.08|24
1632098100000|2021-09-20 00:35:00|480.34|476.24|480.05|475.95|480.55|476.45|479.77|475.67|30
1632098110000|2021-09-20 00:35:10|479.99|475.89|479.98|475.88|480|475.9|479.71|475.61|26
1632098120000|2021-09-20 00:35:20|479.86|475.76|478.81|474.71|479.98|475.88|478.81|474.71|35
1632098130000|2021-09-20 00:35:30|478.84|474.74|478.5|474.4|479.02|474.92|478.5|474.4|27
1632098140000|2021-09-20 00:35:40|478.48|474.38|477.64|473.54|478.48|474.38|477.64|473.54|21
1632098150000|2021-09-20 00:35:50|477.65|473.55|478.7|474.6|478.7|474.6|477.53|473.43|22
1632098160000|2021-09-20 00:36:00|478.67|474.57|477.8|473.7|478.75|474.65|477.8|473.7|31
1632098170000|2021-09-20 00:36:10|477.78|473.68|477.9|473.8|477.92|473.82|477.43|473.33|26
1632098180000|2021-09-20 00:36:20|477.88|473.78|478.5|474.4|478.54|474.44|477.88|473.78|20
1632098190000|2021-09-20 00:36:30|478.52|474.42|479.09|474.99|479.15|475.05|478.46|474.36|21
1632098200000|2021-09-20 00:36:40|479.14|475.04|479.4|475.3|479.75|475.65|479.14|475.04|30
1632098210000|2021-09-20 00:36:50|479.38|475.28|479.91|475.81|480|475.9|479.33|475.23|31
1632098220000|2021-09-20 00:37:00|479.92|475.82|479.12|475.02|479.99|475.89|479.05|474.95|29
1632098230000|2021-09-20 00:37:10|479.02|474.92|478.75|474.65|479.02|474.92|478.75|474.65|26
1632098240000|2021-09-20 00:37:20|478.76|474.66|478.68|474.58|478.87|474.77|478.66|474.56|21
1632098250000|2021-09-20 00:37:30|478.67|474.57|479.4|475.3|479.46|475.36|478.66|474.56|23
1632098260000|2021-09-20 00:37:40|479.39|475.29|479.6|475.5|479.6|475.5|479.34|475.24|26
1632098270000|2021-09-20 00:37:50|479.57|475.47|480.12|476.02|480.12|476.02|479.57|475.47|32
1632098280000|2021-09-20 00:38:00|480.03|475.93|480.37|476.27|480.39|476.29|479.98|475.88|23
1632098290000|2021-09-20 00:38:10|480.41|476.31|480.62|476.52|480.75|476.65|480.41|476.31|16
1632098300000|2021-09-20 00:38:20|480.6|476.5|480.48|476.38|480.8|476.7|480.48|476.38|27
1632098310000|2021-09-20 00:38:30|480.45|476.35|480.3|476.2|480.68|476.58|480.29|476.19|28
1632098320000|2021-09-20 00:38:40|480.29|476.19|480.22|476.12|480.55|476.45|480.22|476.12|26
1632098330000|2021-09-20 00:38:50|480.13|476.03|480.3|476.2|480.35|476.25|480.1|476|17
1632098340000|2021-09-20 00:39:00|480.32|476.22|480.31|476.21|480.5|476.4|480.27|476.17|16
1632098350000|2021-09-20 00:39:10|480.34|476.24|480.2|476.1|480.34|476.24|480|475.9|24
1632098360000|2021-09-20 00:39:20|480.15|476.05|480.75|476.65|481.1|477|480.15|476.05|26
1632098370000|2021-09-20 00:39:30|480.8|476.7|481.3|477.2|481.3|477.2|480.78|476.68|12
1632098380000|2021-09-20 00:39:40|481.4|477.3|481.1|477|481.65|477.55|480.98|476.88|18
1632098390000|2021-09-20 00:39:50|481.11|477.01|481.56|477.46|481.6|477.5|481.1|477|25
1632098400000|2021-09-20 00:40:00|481.42|477.32|480.8|476.7|481.54|477.44|480.74|476.64|29
1632098410000|2021-09-20 00:40:10|480.84|476.74|481.2|477.1|481.21|477.11|480.84|476.74|19
1632098420000|2021-09-20 00:40:20|481.3|477.2|481.38|477.28|481.7|477.6|481.3|477.2|11
1632098430000|2021-09-20 00:40:30|481.31|477.21|481.63|477.53|481.63|477.53|480.99|476.89|21
1632098440000|2021-09-20 00:40:40|481.47|477.37|480.8|476.7|481.53|477.43|480.8|476.7|22
1632098450000|2021-09-20 00:40:50|480.79|476.69|480.62|476.52|480.85|476.75|480.62|476.52|14
1632098460000|2021-09-20 00:41:00|480.6|476.5|480.72|476.62|481.01|476.91|480.6|476.5|22
1632098470000|2021-09-20 00:41:10|480.68|476.58|480.66|476.56|480.73|476.63|480.6|476.5|21
1632098480000|2021-09-20 00:41:20|480.69|476.59|480.65|476.55|480.95|476.85|480.65|476.55|24
1632098490000|2021-09-20 00:41:30|480.69|476.59|480.65|476.55|480.91|476.81|480.5|476.4|24
1632098500000|2021-09-20 00:41:40|480.62|476.52|480.95|476.85|480.95|476.85|480.62|476.52|24
1632098510000|2021-09-20 00:41:50|480.9|476.8|480.9|476.8|481.05|476.95|480.84|476.74|17
1632098520000|2021-09-20 00:42:00|480.91|476.81|481.3|477.2|481.5|477.4|480.87|476.77|21
1632098530000|2021-09-20 00:42:10|481.31|477.21|481.23|477.13|481.32|477.22|481.17|477.07|31
1632098540000|2021-09-20 00:42:20|481.22|477.12|480.98|476.88|481.4|477.3|480.98|476.88|22
1632098550000|2021-09-20 00:42:30|480.99|476.89|480.59|476.49|481|476.9|480.59|476.49|27
1632098560000|2021-09-20 00:42:40|480.6|476.5|480.5|476.4|480.6|476.5|480.41|476.31|28
1632098570000|2021-09-20 00:42:50|480.47|476.37|480.83|476.73|480.84|476.74|480.37|476.27|22
1632098580000|2021-09-20 00:43:00|480.63|476.53|480.58|476.48|480.88|476.78|480.55|476.45|21
1632098590000|2021-09-20 00:43:10|480.53|476.43|480.28|476.18|480.75|476.65|480.28|476.18|17
1632098600000|2021-09-20 00:43:20|480.26|476.16|480.1|476|480.29|476.19|480.1|476|18
1632098610000|2021-09-20 00:43:30|480.08|475.98|479.79|475.69|480.09|475.99|479.73|475.63|21
1632098620000|2021-09-20 00:43:40|479.78|475.68|479.72|475.62|479.8|475.7|479.64|475.54|20
1632098630000|2021-09-20 00:43:50|479.7|475.6|480.1|476|480.1|476|479.7|475.6|19
1632098640000|2021-09-20 00:44:00|480.08|475.98|480.15|476.05|480.33|476.23|480.08|475.98|12
1632098650000|2021-09-20 00:44:10|480.09|475.99|479.48|475.38|480.22|476.12|479.48|475.38|27
1632098660000|2021-09-20 00:44:20|479.46|475.36|479.51|475.41|479.51|475.41|479.2|475.1|27
1632098670000|2021-09-20 00:44:30|479.55|475.45|479.98|475.88|480|475.9|479.54|475.44|21
1632098680000|2021-09-20 00:44:40|480.02|475.92|480.25|476.15|480.39|476.29|480.02|475.92|24
1632098690000|2021-09-20 00:44:50|480.37|476.27|480|475.9|480.37|476.27|480|475.9|20
1632098700000|2021-09-20 00:45:00|479.99|475.89|479.48|475.38|480|475.9|479.48|475.38|23
1632098710000|2021-09-20 00:45:10|479.5|475.4|478.66|474.56|479.5|475.4|478.66|474.56|25
1632098720000|2021-09-20 00:45:20|478.65|474.55|478.7|474.6|478.75|474.65|478.6|474.5|21
1632098730000|2021-09-20 00:45:30|478.63|474.53|478.5|474.4|478.73|474.63|478.45|474.35|19
1632098740000|2021-09-20 00:45:40|478.55|474.45|478.52|474.42|478.57|474.47|478.5|474.4|12
1632098750000|2021-09-20 00:45:50|478.44|474.34|478.76|474.66|478.82|474.72|478.24|474.14|25
1632098760000|2021-09-20 00:46:00|478.8|474.7|478.78|474.68|478.85|474.75|478.7|474.6|16
1632098770000|2021-09-20 00:46:10|478.8|474.7|479.43|475.33|479.45|475.35|478.78|474.68|28
1632098780000|2021-09-20 00:46:20|479.4|475.3|479.21|475.11|479.5|475.4|479.16|475.06|26
1632098790000|2021-09-20 00:46:30|479.22|475.12|478.52|474.42|479.22|475.12|478.52|474.42|15
1632098800000|2021-09-20 00:46:40|478.53|474.43|478.37|474.27|478.67|474.57|478.37|474.27|23
1632098810000|2021-09-20 00:46:50|478.35|474.25|478.38|474.28|478.4|474.3|478.3|474.2|16
1632098820000|2021-09-20 00:47:00|478.41|474.31|479.03|474.93|479.36|475.26|478.41|474.31|31
1632098830000|2021-09-20 00:47:10|479.1|475|479.35|475.25|479.38|475.28|479|474.9|24
1632098840000|2021-09-20 00:47:20|479.54|475.44|479.87|475.77|480.1|476|479.54|475.44|28
1632098850000|2021-09-20 00:47:30|479.69|475.59|479.92|475.82|480.13|476.03|479.69|475.59|34
1632098860000|2021-09-20 00:47:40|479.86|475.76|480|475.9|480.3|476.2|479.7|475.6|30
1632098870000|2021-09-20 00:47:50|479.99|475.89|479.36|475.26|479.99|475.89|479.36|475.26|22
1632098880000|2021-09-20 00:48:00|479.37|475.27|479.5|475.4|479.55|475.45|479.26|475.16|13
1632098890000|2021-09-20 00:48:10|479.54|475.44|479.82|475.72|479.94|475.84|479.54|475.44|19
1632098900000|2021-09-20 00:48:20|479.86|475.76|479.7|475.6|479.9|475.8|479.69|475.59|16
1632098910000|2021-09-20 00:48:30|479.68|475.58|479.26|475.16|479.7|475.6|479.14|475.04|23
1632098920000|2021-09-20 00:48:40|479.27|475.17|479.37|475.27|479.43|475.33|479.15|475.05|28
1632098930000|2021-09-20 00:48:50|479.36|475.26|479.14|475.04|479.38|475.28|479.14|475.04|20
1632098940000|2021-09-20 00:49:00|479.11|475.01|478.72|474.62|479.11|475.01|478.67|474.57|26
1632098950000|2021-09-20 00:49:10|478.76|474.66|479.06|474.96|479.31|475.21|478.7|474.6|31
1632098960000|2021-09-20 00:49:20|479.13|475.03|478.75|474.65|479.13|475.03|478.75|474.65|24
1632098970000|2021-09-20 00:49:30|478.65|474.55|478.55|474.45|478.85|474.75|478.55|474.45|28
1632098980000|2021-09-20 00:49:40|478.5|474.4|478.54|474.44|478.66|474.56|478.4|474.3|22
1632098990000|2021-09-20 00:49:50|478.55|474.45|478.46|474.36|478.7|474.6|478.46|474.36|17
1632099000000|2021-09-20 00:50:00|478.47|474.37|478.24|474.14|478.59|474.49|478.24|474.14|19
1632099010000|2021-09-20 00:50:10|478.25|474.15|478.2|474.1|478.25|474.15|478.08|473.98|16
1632099020000|2021-09-20 00:50:20|478.14|474.04|478.36|474.26|478.42|474.32|478.14|474.04|20
1632099030000|2021-09-20 00:50:30|478.37|474.27|479.2|475.1|479.2|475.1|478.37|474.27|22
1632099040000|2021-09-20 00:50:40|479.14|475.04|479.21|475.11|479.6|475.5|479.14|475.04|19
1632099050000|2021-09-20 00:50:50|479.24|475.14|478.57|474.47|479.25|475.15|478.57|474.47|23
1632099060000|2021-09-20 00:51:00|478.46|474.36|478.08|473.98|478.56|474.46|477.78|473.68|34
1632099070000|2021-09-20 00:51:10|478.09|473.99|478.33|474.23|478.73|474.63|478.09|473.99|29
1632099080000|2021-09-20 00:51:20|478.3|474.2|478.09|473.99|478.32|474.22|477.95|473.85|24
1632099090000|2021-09-20 00:51:30|478.16|474.06|477.92|473.82|478.28|474.18|477.92|473.82|22
1632099100000|2021-09-20 00:51:40|477.9|473.8|477.97|473.87|478.3|474.2|477.81|473.71|25
1632099110000|2021-09-20 00:51:50|478.2|474.1|477.63|473.53|478.2|474.1|477.63|473.53|15
1632099120000|2021-09-20 00:52:00|477.65|473.55|478.15|474.05|478.15|474.05|477.63|473.53|17
1632099130000|2021-09-20 00:52:10|478.1|474|477.9|473.8|478.19|474.09|477.9|473.8|17
1632099140000|2021-09-20 00:52:20|477.85|473.75|477.76|473.66|477.85|473.75|477.64|473.54|11
1632099150000|2021-09-20 00:52:30|477.9|473.8|477.98|473.88|478|473.9|477.65|473.55|26
1632099160000|2021-09-20 00:52:40|477.9|473.8|478.1|474|478.1|474|477.77|473.67|21
1632099170000|2021-09-20 00:52:50|478.06|473.96|478.28|474.18|478.6|474.5|478.06|473.96|25
1632099180000|2021-09-20 00:53:00|478.25|474.15|478.2|474.1|478.6|474.5|478.2|474.1|22
1632099190000|2021-09-20 00:53:10|478.25|474.15|478.22|474.12|478.45|474.35|478.19|474.09|15
1632099200000|2021-09-20 00:53:20|478.23|474.13|478.65|474.55|478.65|474.55|478.21|474.11|18
1632099210000|2021-09-20 00:53:30|478.61|474.51|478.52|474.42|478.65|474.55|478.5|474.4|19
1632099220000|2021-09-20 00:53:40|478.48|474.38|478.14|474.04|478.5|474.4|478.14|474.04|16
1632099230000|2021-09-20 00:53:50|478.13|474.03|478.76|474.66|478.8|474.7|478.08|473.98|30
1632099240000|2021-09-20 00:54:00|478.74|474.64|478.7|474.6|478.79|474.69|478.68|474.58|16
1632099250000|2021-09-20 00:54:10|478.71|474.61|478.7|474.6|478.8|474.7|478.5|474.4|17
1632099260000|2021-09-20 00:54:20|478.71|474.61|478.22|474.12|478.8|474.7|478.11|474.01|25
1632099270000|2021-09-20 00:54:30|478.23|474.13|478.1|474|478.23|474.13|478.06|473.96|11
1632099280000|2021-09-20 00:54:40|478.11|474.01|478.51|474.41|478.51|474.41|478.1|474|25
1632099290000|2021-09-20 00:54:50|478.54|474.44|478.7|474.6|478.83|474.73|478.52|474.42|28
1632099300000|2021-09-20 00:55:00|478.72|474.62|478.2|474.1|478.72|474.62|478.2|474.1|22
1632099310000|2021-09-20 00:55:10|478.19|474.09|477.85|473.75|478.2|474.1|477.8|473.7|28
1632099320000|2021-09-20 00:55:20|477.81|473.71|477.98|473.88|477.98|473.88|477.69|473.59|19
1632099330000|2021-09-20 00:55:30|477.92|473.82|477.85|473.75|478.02|473.92|477.76|473.66|20
1632099340000|2021-09-20 00:55:40|477.8|473.7|477.95|473.85|477.95|473.85|477.75|473.65|18
1632099350000|2021-09-20 00:55:50|478.11|474.01|477.8|473.7|478.42|474.32|477.73|473.63|27
1632099360000|2021-09-20 00:56:00|477.83|473.73|478.03|473.93|478.05|473.95|477.78|473.68|22
1632099370000|2021-09-20 00:56:10|478.21|474.11|478.84|474.74|478.84|474.74|478.21|474.11|22
1632099380000|2021-09-20 00:56:20|478.89|474.79|479.18|475.08|479.3|475.2|478.88|474.78|25
1632099390000|2021-09-20 00:56:30|479.5|475.4|479.22|475.12|479.5|475.4|479.2|475.1|33
1632099400000|2021-09-20 00:56:40|479.23|475.13|479.7|475.6|479.8|475.7|479.22|475.12|27
1632099410000|2021-09-20 00:56:50|479.71|475.61|480.17|476.07|480.4|476.3|479.71|475.61|21
1632099420000|2021-09-20 00:57:00|480.25|476.15|480.44|476.34|480.48|476.38|479.85|475.75|31
1632099430000|2021-09-20 00:57:10|480.4|476.3|480.7|476.6|480.7|476.6|480.4|476.3|20
1632099440000|2021-09-20 00:57:20|480.6|476.5|479.92|475.82|480.6|476.5|479.91|475.81|25
1632099450000|2021-09-20 00:57:30|479.91|475.81|479.6|475.5|479.91|475.81|479.58|475.48|22
1632099460000|2021-09-20 00:57:40|479.5|475.4|479.26|475.16|479.57|475.47|479.12|475.02|27
1632099470000|2021-09-20 00:57:50|479.25|475.15|478.62|474.52|479.3|475.2|478.6|474.5|28
1632099480000|2021-09-20 00:58:00|478.53|474.43|477.94|473.84|478.56|474.46|477.93|473.83|31
1632099490000|2021-09-20 00:58:10|477.9|473.8|477.72|473.62|477.9|473.8|477.6|473.5|22
1632099500000|2021-09-20 00:58:20|477.8|473.7|477.5|473.4|477.8|473.7|477.5|473.4|24
1632099510000|2021-09-20 00:58:30|477.51|473.41|477.74|473.64|477.78|473.68|477.51|473.41|16
1632099520000|2021-09-20 00:58:40|477.8|473.7|478.16|474.06|478.16|474.06|477.76|473.66|23
1632099530000|2021-09-20 00:58:50|478.28|474.18|478.05|473.95|478.55|474.45|477.94|473.84|31
1632099540000|2021-09-20 00:59:00|478.16|474.06|478.85|474.75|478.85|474.75|478.16|474.06|27
1632099550000|2021-09-20 00:59:10|478.83|474.73|478.65|474.55|479|474.9|478.65|474.55|27
1632099560000|2021-09-20 00:59:20|478.62|474.52|478.4|474.3|478.68|474.58|478.02|473.92|25
1632099570000|2021-09-20 00:59:30|478.3|474.2|478.79|474.69|478.83|474.73|478.3|474.2|21
1632099580000|2021-09-20 00:59:40|478.92|474.82|478.66|474.56|478.97|474.87|478.66|474.56|17
1632099590000|2021-09-20 00:59:50|478.63|474.53|478.64|474.54|478.72|474.62|478.48|474.38|28
1632099600000|2021-09-20 01:00:00|478.59|474.49|478.55|474.45|478.6|474.5|478.29|474.19|22
1632099610000|2021-09-20 01:00:10|478.56|474.46|478.36|474.26|478.6|474.5|478.35|474.25|19
1632099620000|2021-09-20 01:00:20|478.19|474.09|477.66|473.56|478.19|474.09|477.62|473.52|24
1632099630000|2021-09-20 01:00:30|477.67|473.57|477.61|473.51|477.69|473.59|477.54|473.44|10
1632099640000|2021-09-20 01:00:40|477.5|473.4|477.52|473.42|477.67|473.57|477.5|473.4|24
1632099650000|2021-09-20 01:00:50|477.48|473.38|476.97|472.87|477.48|473.38|476.97|472.87|33
1632099660000|2021-09-20 01:01:00|476.99|472.89|476.85|472.75|476.99|472.89|476.77|472.67|22
1632099670000|2021-09-20 01:01:10|476.86|472.76|476.81|472.71|476.97|472.87|476.81|472.71|16
1632099680000|2021-09-20 01:01:20|476.83|472.73|477.35|473.25|477.35|473.25|476.82|472.72|30
1632099690000|2021-09-20 01:01:30|477.3|473.2|477.53|473.43|477.69|473.59|477.3|473.2|28
1632099700000|2021-09-20 01:01:40|477.55|473.45|478.04|473.94|478.04|473.94|477.55|473.45|22
1632099710000|2021-09-20 01:01:50|478.02|473.92|477.45|473.35|478.04|473.94|477.45|473.35|25
1632099720000|2021-09-20 01:02:00|477.41|473.31|477.3|473.2|477.41|473.31|477.04|472.94|18
1632099730000|2021-09-20 01:02:10|477.25|473.15|477.2|473.1|477.25|473.15|476.8|472.7|26
1632099740000|2021-09-20 01:02:20|477.19|473.09|477.37|473.27|477.43|473.33|477.15|473.05|26
1632099750000|2021-09-20 01:02:30|477.31|473.21|477.19|473.09|477.32|473.22|477.14|473.04|20
1632099760000|2021-09-20 01:02:40|477.21|473.11|477.57|473.47|477.72|473.62|477.21|473.11|32
1632099770000|2021-09-20 01:02:50|477.62|473.52|477.55|473.45|477.71|473.61|477.55|473.45|20
1632099780000|2021-09-20 01:03:00|477.57|473.47|478.09|473.99|478.11|474.01|477.55|473.45|25
1632099790000|2021-09-20 01:03:10|478.11|474.01|478.7|474.6|478.74|474.64|478.11|474.01|25
1632099800000|2021-09-20 01:03:20|478.66|474.56|478.95|474.85|479.05|474.95|478.66|474.56|26
1632099810000|2021-09-20 01:03:30|478.92|474.82|478.95|474.85|479.06|474.96|478.92|474.82|23
1632099820000|2021-09-20 01:03:40|479|474.9|479.09|474.99|479.12|475.02|479|474.9|20
1632099830000|2021-09-20 01:03:50|479.07|474.97|479.64|475.54|479.65|475.55|479.04|474.94|27
1632099840000|2021-09-20 01:04:00|479.75|475.65|479.66|475.56|479.86|475.76|479.63|475.53|19
1632099850000|2021-09-20 01:04:10|479.67|475.57|479.5|475.4|479.67|475.57|479.4|475.3|24
1632099860000|2021-09-20 01:04:20|479.55|475.45|479.69|475.59|479.7|475.6|479.55|475.45|17
1632099870000|2021-09-20 01:04:30|479.68|475.58|479.32|475.22|479.69|475.59|479.32|475.22|14
1632099880000|2021-09-20 01:04:40|479.31|475.21|479.95|475.85|480.02|475.92|479.31|475.21|28
1632099890000|2021-09-20 01:04:50|479.96|475.86|479.87|475.77|479.96|475.86|479.84|475.74|15
1632099900000|2021-09-20 01:05:00|479.85|475.75|480.29|476.19|480.35|476.25|479.8|475.7|25
1632099910000|2021-09-20 01:05:10|480.33|476.23|480.87|476.77|480.94|476.84|480.33|476.23|27
1632099920000|2021-09-20 01:05:20|480.84|476.74|481.3|477.2|481.31|477.21|480.83|476.73|28
1632099930000|2021-09-20 01:05:30|481.4|477.3|481.12|477.02|481.4|477.3|481.01|476.91|28
1632099940000|2021-09-20 01:05:40|481.09|476.99|481.26|477.16|481.29|477.19|481.02|476.92|22
1632099950000|2021-09-20 01:05:50|481.22|477.12|481.41|477.31|481.41|477.31|481.2|477.1|26
1632099960000|2021-09-20 01:06:00|481.42|477.32|481.39|477.29|481.47|477.37|481.33|477.23|28
1632099970000|2021-09-20 01:06:10|481.4|477.3|481.51|477.41|481.52|477.42|481.4|477.3|13
1632099980000|2021-09-20 01:06:20|481.52|477.42|481.49|477.39|482.02|477.92|481.49|477.39|27
1632099990000|2021-09-20 01:06:30|481.36|477.26|480.88|476.78|481.38|477.28|480.75|476.65|29
1632100000000|2021-09-20 01:06:40|480.95|476.85|481.58|477.48|481.6|477.5|480.94|476.84|26
1632100010000|2021-09-20 01:06:50|481.72|477.62|481.67|477.57|481.77|477.67|481.59|477.49|20
1632100020000|2021-09-20 01:07:00|481.65|477.55|481.9|477.8|481.94|477.84|481.6|477.5|16
1632100030000|2021-09-20 01:07:10|481.92|477.82|481.6|477.5|481.95|477.85|481.6|477.5|19
1632100040000|2021-09-20 01:07:20|481.65|477.55|481.58|477.48|481.65|477.55|481.57|477.47|14
1632100050000|2021-09-20 01:07:30|481.55|477.45|481.05|476.95|481.55|477.45|481.01|476.91|21
1632100060000|2021-09-20 01:07:40|481.08|476.98|480.95|476.85|481.09|476.99|480.85|476.75|25
1632100070000|2021-09-20 01:07:50|480.97|476.87|481.26|477.16|481.27|477.17|480.96|476.86|15
1632100080000|2021-09-20 01:08:00|481.23|477.13|480.63|476.53|481.23|477.13|480.62|476.52|24
1632100090000|2021-09-20 01:08:10|480.62|476.52|481.19|477.09|481.22|477.12|480.6|476.5|22
1632100100000|2021-09-20 01:08:20|481.21|477.11|481.12|477.02|481.5|477.4|481.12|477.02|20
1632100110000|2021-09-20 01:08:30|481.11|477.01|481.14|477.04|481.28|477.18|481.11|477.01|17
1632100120000|2021-09-20 01:08:40|481.15|477.05|481.11|477.01|481.4|477.3|481.01|476.91|25
1632100130000|2021-09-20 01:08:50|481.07|476.97|481.24|477.14|481.24|477.14|481.07|476.97|11
1632100140000|2021-09-20 01:09:00|481.22|477.12|481.1|477|481.25|477.15|480.99|476.89|18
1632100150000|2021-09-20 01:09:10|481.09|476.99|481.19|477.09|481.25|477.15|481.09|476.99|19
1632100160000|2021-09-20 01:09:20|481.13|477.03|481.2|477.1|481.29|477.19|481.02|476.92|19
1632100170000|2021-09-20 01:09:30|481.19|477.09|481.55|477.45|481.55|477.45|481.13|477.03|26
1632100180000|2021-09-20 01:09:40|481.58|477.48|481.45|477.35|481.58|477.48|481.4|477.3|11
1632100190000|2021-09-20 01:09:50|481.44|477.34|481.25|477.15|481.47|477.37|481.24|477.14|13
1632100200000|2021-09-20 01:10:00|481.24|477.14|480.76|476.66|481.24|477.14|480.74|476.64|20
1632100210000|2021-09-20 01:10:10|480.7|476.6|480.35|476.25|480.71|476.61|480.26|476.16|21
1632100220000|2021-09-20 01:10:20|480.38|476.28|480.2|476.1|480.38|476.28|480.1|476|20
1632100230000|2021-09-20 01:10:30|480.18|476.08|480.45|476.35|480.66|476.56|480.15|476.05|31
1632100240000|2021-09-20 01:10:40|480.4|476.3|479.9|475.8|480.4|476.3|479.9|475.8|24
1632100250000|2021-09-20 01:10:50|479.96|475.86|479.42|475.32|480|475.9|479.42|475.32|10
1632100260000|2021-09-20 01:11:00|479.48|475.38|479.76|475.66|479.88|475.78|479.4|475.3|25
1632100270000|2021-09-20 01:11:10|479.73|475.63|479.49|475.39|479.75|475.65|479.49|475.39|16
1632100280000|2021-09-20 01:11:20|479.41|475.31|479.4|475.3|479.56|475.46|479.35|475.25|17
1632100290000|2021-09-20 01:11:30|479.45|475.35|479.4|475.3|479.48|475.38|479.31|475.21|20
1632100300000|2021-09-20 01:11:40|479.39|475.29|479.53|475.43|479.54|475.44|479.34|475.24|25
1632100310000|2021-09-20 01:11:50|479.55|475.45|479.46|475.36|479.57|475.47|479.42|475.32|15
1632100320000|2021-09-20 01:12:00|479.56|475.46|479.65|475.55|479.75|475.65|479.54|475.44|21
1632100330000|2021-09-20 01:12:10|479.59|475.49|479.58|475.48|479.64|475.54|479.58|475.48|15
1632100340000|2021-09-20 01:12:20|479.55|475.45|479.1|475|479.55|475.45|479.1|475|25
1632100350000|2021-09-20 01:12:30|479.13|475.03|479.46|475.36|479.46|475.36|479.1|475|21
1632100360000|2021-09-20 01:12:40|479.51|475.41|479.66|475.56|479.67|475.57|479.51|475.41|20
1632100370000|2021-09-20 01:12:50|479.67|475.57|479.7|475.6|479.78|475.68|479.65|475.55|11
1632100380000|2021-09-20 01:13:00|479.69|475.59|479.64|475.54|479.79|475.69|479.48|475.38|22
1632100390000|2021-09-20 01:13:10|479.54|475.44|479.5|475.4|479.54|475.44|479.4|475.3|23
1632100400000|2021-09-20 01:13:20|479.43|475.33|479.17|475.07|479.43|475.33|479.15|475.05|11
1632100410000|2021-09-20 01:13:30|479.19|475.09|479.4|475.3|479.45|475.35|479.19|475.09|13
1632100420000|2021-09-20 01:13:40|479.37|475.27|479.11|475.01|479.4|475.3|479.11|475.01|20
1632100430000|2021-09-20 01:13:50|479.12|475.02|478.83|474.73|479.12|475.02|478.75|474.65|18
1632100440000|2021-09-20 01:14:00|478.85|474.75|479.38|475.28|479.38|475.28|478.6|474.5|30
1632100450000|2021-09-20 01:14:10|479.35|475.25|479.92|475.82|479.92|475.82|479.28|475.18|17
1632100460000|2021-09-20 01:14:20|479.95|475.85|479.63|475.53|480|475.9|479.63|475.53|23
1632100470000|2021-09-20 01:14:30|479.6|475.5|479.73|475.63|479.78|475.68|479.48|475.38|26
1632100480000|2021-09-20 01:14:40|479.74|475.64|479.74|475.64|479.92|475.82|479.73|475.63|19
1632100490000|2021-09-20 01:14:50|479.75|475.65|479.6|475.5|479.78|475.68|479.59|475.49|10
1632100500000|2021-09-20 01:15:00|479.56|475.46|479.74|475.64|479.78|475.68|479.56|475.46|17
1632100510000|2021-09-20 01:15:10|479.8|475.7|480.16|476.06|480.2|476.1|479.74|475.64|25
1632100520000|2021-09-20 01:15:20|480.29|476.19|480.61|476.51|480.62|476.52|480.27|476.17|23
1632100530000|2021-09-20 01:15:30|480.62|476.52|480.8|476.7|480.9|476.8|480.62|476.52|17
1632100540000|2021-09-20 01:15:40|480.78|476.68|480.61|476.51|480.8|476.7|480.58|476.48|18
1632100550000|2021-09-20 01:15:50|480.6|476.5|480.54|476.44|480.61|476.51|480.42|476.32|17
1632100560000|2021-09-20 01:16:00|480.53|476.43|480.69|476.59|480.76|476.66|480.3|476.2|22
1632100570000|2021-09-20 01:16:10|480.7|476.6|481.07|476.97|481.3|477.2|480.66|476.56|27
1632100580000|2021-09-20 01:16:20|481.05|476.95|480.95|476.85|481.12|477.02|480.94|476.84|21
1632100590000|2021-09-20 01:16:30|480.93|476.83|480.81|476.71|481.01|476.91|480.76|476.66|19
1632100600000|2021-09-20 01:16:40|480.8|476.7|480.6|476.5|480.8|476.7|480.59|476.49|27
1632100610000|2021-09-20 01:16:50|480.62|476.52|480.76|476.66|480.85|476.75|480.59|476.49|18
1632100620000|2021-09-20 01:17:00|480.82|476.72|480.81|476.71|480.84|476.74|480.8|476.7|13
1632100630000|2021-09-20 01:17:10|480.8|476.7|480.51|476.41|480.8|476.7|480.5|476.4|15
1632100640000|2021-09-20 01:17:20|480.58|476.48|480.78|476.68|480.82|476.72|480.58|476.48|17
1632100650000|2021-09-20 01:17:30|480.79|476.69|481|476.9|481.01|476.91|480.79|476.69|22
1632100660000|2021-09-20 01:17:40|480.97|476.87|480.83|476.73|481|476.9|480.83|476.73|10
1632100670000|2021-09-20 01:17:50|480.84|476.74|480.79|476.69|480.89|476.79|480.7|476.6|15
1632100680000|2021-09-20 01:18:00|480.81|476.71|480.8|476.7|480.88|476.78|480.79|476.69|15
1632100690000|2021-09-20 01:18:10|480.79|476.69|480.43|476.33|480.79|476.69|480.4|476.3|13
1632100700000|2021-09-20 01:18:20|480.42|476.32|480.45|476.35|480.45|476.35|480.34|476.24|12
1632100710000|2021-09-20 01:18:30|480.4|476.3|480.3|476.2|480.52|476.42|480.3|476.2|19
1632100720000|2021-09-20 01:18:40|480.31|476.21|480.45|476.35|480.5|476.4|480.2|476.1|17
1632100730000|2021-09-20 01:18:50|480.46|476.36|480.62|476.52|480.71|476.61|480.39|476.29|20
1632100740000|2021-09-20 01:19:00|480.61|476.51|480.55|476.45|480.61|476.51|480.5|476.4|14
1632100750000|2021-09-20 01:19:10|480.54|476.44|480.14|476.04|480.55|476.45|480.05|475.95|24
1632100760000|2021-09-20 01:19:20|480.12|476.02|480.44|476.34|480.45|476.35|480.08|475.98|18
1632100770000|2021-09-20 01:19:30|480.43|476.33|480.33|476.23|480.44|476.34|480.3|476.2|12
1632100780000|2021-09-20 01:19:40|480.36|476.26|480.11|476.01|480.45|476.35|480.1|476|17
1632100790000|2021-09-20 01:19:50|480.1|476|480.04|475.94|480.23|476.13|480.02|475.92|18
1632100800000|2021-09-20 01:20:00|480|475.9|479.55|475.45|480|475.9|479.54|475.44|16
1632100810000|2021-09-20 01:20:10|479.5|475.4|479.75|475.65|479.76|475.66|479.5|475.4|19
1632100820000|2021-09-20 01:20:20|479.85|475.75|479.85|475.75|480.05|475.95|479.78|475.68|18
1632100830000|2021-09-20 01:20:30|479.82|475.72|479.5|475.4|479.82|475.72|479.5|475.4|17
1632100840000|2021-09-20 01:20:40|479.51|475.41|479.61|475.51|479.63|475.53|479.5|475.4|23
1632100850000|2021-09-20 01:20:50|479.57|475.47|479.35|475.25|479.6|475.5|479.35|475.25|9
1632100860000|2021-09-20 01:21:00|479.39|475.29|479.45|475.35|479.48|475.38|479.35|475.25|11
1632100870000|2021-09-20 01:21:10|479.44|475.34|479.5|475.4|479.5|475.4|479.35|475.25|15
1632100880000|2021-09-20 01:21:20|479.49|475.39|479.2|475.1|479.5|475.4|479.2|475.1|17
1632100890000|2021-09-20 01:21:30|479.22|475.12|479.5|475.4|479.5|475.4|479.2|475.1|25
1632100900000|2021-09-20 01:21:40|479.51|475.41|479.95|475.85|479.95|475.85|479.51|475.41|23
1632100910000|2021-09-20 01:21:50|479.88|475.78|479.82|475.72|479.91|475.81|479.82|475.72|16
1632100920000|2021-09-20 01:22:00|479.84|475.74|479.5|475.4|479.85|475.75|479.41|475.31|24
1632100930000|2021-09-20 01:22:10|479.59|475.49|479.74|475.64|479.75|475.65|479.57|475.47|16
1632100940000|2021-09-20 01:22:20|479.69|475.59|479.9|475.8|479.9|475.8|479.66|475.56|16
1632100950000|2021-09-20 01:22:30|479.76|475.66|479.96|475.86|480.1|476|479.76|475.66|20
1632100960000|2021-09-20 01:22:40|479.97|475.87|479.87|475.77|480.06|475.96|479.87|475.77|14
1632100970000|2021-09-20 01:22:50|479.85|475.75|479.6|475.5|479.89|475.79|479.6|475.5|16
1632100980000|2021-09-20 01:23:00|479.61|475.51|479.6|475.5|479.61|475.51|479.57|475.47|5
1632100990000|2021-09-20 01:23:10|479.64|475.54|479.95|475.85|479.96|475.86|479.64|475.54|24
1632101000000|2021-09-20 01:23:20|479.94|475.84|479.8|475.7|479.94|475.84|479.8|475.7|15
1632101010000|2021-09-20 01:23:30|479.81|475.71|479.86|475.76|479.94|475.84|479.81|475.71|9
1632101020000|2021-09-20 01:23:40|479.9|475.8|479.8|475.7|479.91|475.81|479.6|475.5|16
1632101030000|2021-09-20 01:23:50|479.81|475.71|479.9|475.8|480|475.9|479.81|475.71|15
1632101040000|2021-09-20 01:24:00|479.89|475.79|479.88|475.78|479.9|475.8|479.78|475.68|11
1632101050000|2021-09-20 01:24:10|479.9|475.8|480.27|476.17|480.35|476.25|479.9|475.8|22
1632101060000|2021-09-20 01:24:20|480.18|476.08|480.52|476.42|480.6|476.5|480.18|476.08|28
1632101070000|2021-09-20 01:24:30|480.54|476.44|480.51|476.41|480.7|476.6|480.49|476.39|22
1632101080000|2021-09-20 01:24:40|480.53|476.43|480.67|476.57|480.8|476.7|480.5|476.4|19
1632101090000|2021-09-20 01:24:50|480.59|476.49|481.06|476.96|481.19|477.09|480.57|476.47|28
1632101100000|2021-09-20 01:25:00|481.07|476.97|481.17|477.07|481.28|477.18|481.05|476.95|22
1632101110000|2021-09-20 01:25:10|481.2|477.1|481.3|477.2|481.42|477.32|481.16|477.06|27
1632101120000|2021-09-20 01:25:20|481.32|477.22|481.29|477.19|481.49|477.39|481.1|477|18
1632101130000|2021-09-20 01:25:30|481.3|477.2|481.09|476.99|481.3|477.2|481.09|476.99|18
1632101140000|2021-09-20 01:25:40|481.13|477.03|481.13|477.03|481.2|477.1|481.08|476.98|14
1632101150000|2021-09-20 01:25:50|481.12|477.02|481.03|476.93|481.12|477.02|480.96|476.86|12
1632101160000|2021-09-20 01:26:00|480.93|476.83|481.2|477.1|481.25|477.15|480.89|476.79|21
1632101170000|2021-09-20 01:26:10|481.21|477.11|481.36|477.26|481.5|477.4|481.21|477.11|12
1632101180000|2021-09-20 01:26:20|481.4|477.3|481.22|477.12|481.4|477.3|481.18|477.08|15
1632101190000|2021-09-20 01:26:30|481.27|477.17|481.24|477.14|481.27|477.17|481.23|477.13|8
1632101200000|2021-09-20 01:26:40|481.25|477.15|481.33|477.23|481.33|477.23|481.25|477.15|10
1632101210000|2021-09-20 01:26:50|481.32|477.22|481.41|477.31|481.44|477.34|481.27|477.17|14
1632101220000|2021-09-20 01:27:00|481.42|477.32|481.19|477.09|481.42|477.32|481.19|477.09|18
1632101230000|2021-09-20 01:27:10|481.2|477.1|480.99|476.89|481.3|477.2|480.99|476.89|16
1632101240000|2021-09-20 01:27:20|481|476.9|480.9|476.8|481|476.9|480.88|476.78|15
1632101250000|2021-09-20 01:27:30|480.89|476.79|480.9|476.8|480.9|476.8|480.89|476.79|6
1632101260000|2021-09-20 01:27:40|480.89|476.79|481.1|477|481.1|477|480.88|476.78|15
1632101270000|2021-09-20 01:27:50|481.07|476.97|481|476.9|481.1|477|481|476.9|3
1632101280000|2021-09-20 01:28:00|480.97|476.87|481|476.9|481|476.9|480.97|476.87|8
1632101290000|2021-09-20 01:28:10|480.99|476.89|480.91|476.81|481.03|476.93|480.9|476.8|20
1632101300000|2021-09-20 01:28:20|481.06|476.96|481.1|477|481.1|477|481|476.9|13
1632101310000|2021-09-20 01:28:30|480.9|476.8|480.84|476.74|480.91|476.81|480.76|476.66|15
1632101320000|2021-09-20 01:28:40|480.88|476.78|480.82|476.72|480.92|476.82|480.82|476.72|17
1632101330000|2021-09-20 01:28:50|480.81|476.71|480.81|476.71|480.83|476.73|480.76|476.66|13
1632101340000|2021-09-20 01:29:00|480.82|476.72|481.26|477.16|481.27|477.17|480.78|476.68|25
1632101350000|2021-09-20 01:29:10|481.27|477.17|481.46|477.36|481.5|477.4|481.27|477.17|19
1632101360000|2021-09-20 01:29:20|481.5|477.4|481.2|477.1|481.5|477.4|481.09|476.99|23
1632101370000|2021-09-20 01:29:30|481.19|477.09|481.1|477|481.3|477.2|481.09|476.99|10
1632101380000|2021-09-20 01:29:40|481.2|477.1|481.2|477.1|481.21|477.11|481.13|477.03|12
1632101390000|2021-09-20 01:29:50|481.13|477.03|481.1|477|481.16|477.06|480.97|476.87|10
1632101400000|2021-09-20 01:30:00|481.2|477.1|481.01|476.91|481.2|477.1|481.01|476.91|13
1632101410000|2021-09-20 01:30:10|481|476.9|481.1|477|481.1|477|481|476.9|13
1632101420000|2021-09-20 01:30:20|481.2|477.1|481.23|477.13|481.3|477.2|481.17|477.07|6
1632101430000|2021-09-20 01:30:30|481.24|477.14|481.62|477.52|481.82|477.72|481.24|477.14|33
1632101440000|2021-09-20 01:30:40|481.73|477.63|481.57|477.47|481.73|477.63|481.56|477.46|16
1632101450000|2021-09-20 01:30:50|481.47|477.37|481.48|477.38|481.5|477.4|481.33|477.23|22
1632101460000|2021-09-20 01:31:00|481.49|477.39|481.39|477.29|481.5|477.4|481.39|477.29|14
1632101470000|2021-09-20 01:31:10|481.36|477.26|481.47|477.37|481.5|477.4|481.36|477.26|6
1632101480000|2021-09-20 01:31:20|481.5|477.4|481.52|477.42|481.57|477.47|481.5|477.4|9
1632101490000|2021-09-20 01:31:30|481.49|477.39|481.49|477.39|481.51|477.41|481.45|477.35|14
1632101500000|2021-09-20 01:31:40|481.48|477.38|481.49|477.39|481.5|477.4|481.44|477.34|13
1632101510000|2021-09-20 01:31:50|481.5|477.4|481.57|477.47|481.6|477.5|481.44|477.34|9
1632101520000|2021-09-20 01:32:00|481.52|477.42|481.3|477.2|481.52|477.42|481.25|477.15|12
1632101530000|2021-09-20 01:32:10|481.29|477.19|481.14|477.04|481.3|477.2|481.1|477|26
1632101540000|2021-09-20 01:32:20|481.11|477.01|481.33|477.23|481.45|477.35|481.11|477.01|27
1632101550000|2021-09-20 01:32:30|481.4|477.3|481.31|477.21|481.5|477.4|481.29|477.19|15
1632101560000|2021-09-20 01:32:40|481.26|477.16|481.65|477.55|481.7|477.6|481.26|477.16|20
1632101570000|2021-09-20 01:32:50|481.64|477.54|481.31|477.21|481.64|477.54|481.24|477.14|19
1632101580000|2021-09-20 01:33:00|481.32|477.22|481.15|477.05|481.32|477.22|481.08|476.98|24
1632101590000|2021-09-20 01:33:10|481.16|477.06|481.07|476.97|481.16|477.06|481.04|476.94|12
1632101600000|2021-09-20 01:33:20|481.06|476.96|481.15|477.05|481.21|477.11|481.06|476.96|13
1632101610000|2021-09-20 01:33:30|481.19|477.09|481.24|477.14|481.3|477.2|481.19|477.09|10
1632101620000|2021-09-20 01:33:40|481.27|477.17|481.35|477.25|481.37|477.27|481.24|477.14|7
1632101630000|2021-09-20 01:33:50|481.25|477.15|481.22|477.12|481.3|477.2|481.22|477.12|10
1632101640000|2021-09-20 01:34:00|481.23|477.13|481.37|477.27|481.4|477.3|481.22|477.12|7
1632101650000|2021-09-20 01:34:10|481.29|477.19|481.3|477.2|481.4|477.3|481.29|477.19|14
1632101660000|2021-09-20 01:34:20|481.26|477.16|481|476.9|481.26|477.16|480.99|476.89|8
1632101670000|2021-09-20 01:34:30|481.01|476.91|480.9|476.8|481.01|476.91|480.9|476.8|4
1632101680000|2021-09-20 01:34:40|480.92|476.82|480.94|476.84|480.96|476.86|480.9|476.8|17
1632101690000|2021-09-20 01:34:50|480.95|476.85|480.96|476.86|481|476.9|480.92|476.82|14
1632101700000|2021-09-20 01:35:00|480.95|476.85|481.23|477.13|481.3|477.2|480.95|476.85|26
1632101710000|2021-09-20 01:35:10|481.25|477.15|481.46|477.36|481.53|477.43|481.25|477.15|20
1632101720000|2021-09-20 01:35:20|481.52|477.42|481.45|477.35|481.6|477.5|481.41|477.31|10
1632101730000|2021-09-20 01:35:30|481.44|477.34|481.45|477.35|481.48|477.38|481.23|477.13|24
1632101740000|2021-09-20 01:35:40|481.4|477.3|481.75|477.65|481.8|477.7|481.38|477.28|23
1632101750000|2021-09-20 01:35:50|481.74|477.64|482.45|478.35|482.53|478.43|481.74|477.64|18
1632101760000|2021-09-20 01:36:00|482.41|478.31|482.28|478.18|482.41|478.31|482.23|478.13|14
1632101770000|2021-09-20 01:36:10|482.2|478.1|482.2|478.1|482.25|478.15|482.15|478.05|8
1632101780000|2021-09-20 01:36:20|482.24|478.14|482.32|478.22|482.37|478.27|481.96|477.86|24
1632101790000|2021-09-20 01:36:30|482.45|478.35|482.3|478.2|482.45|478.35|482.26|478.16|15
1632101800000|2021-09-20 01:36:40|482.24|478.14|482.2|478.1|482.3|478.2|482.2|478.1|9
1632101810000|2021-09-20 01:36:50|482.21|478.11|482.31|478.21|482.4|478.3|482.21|478.11|19
1632101820000|2021-09-20 01:37:00|482.25|478.15|482.5|478.4|482.5|478.4|482.25|478.15|6
1632101830000|2021-09-20 01:37:10|482.51|478.41|482.56|478.46|482.6|478.5|482.5|478.4|7
1632101840000|2021-09-20 01:37:20|482.52|478.42|482.6|478.5|482.6|478.5|482.51|478.41|7
1632101850000|2021-09-20 01:37:30|482.58|478.48|482.5|478.4|482.6|478.5|482.5|478.4|5
1632101860000|2021-09-20 01:37:40|482.48|478.38|482.3|478.2|482.5|478.4|482.3|478.2|16
1632101870000|2021-09-20 01:37:50|482.29|478.19|482.5|478.4|482.5|478.4|482.29|478.19|14
1632101880000|2021-09-20 01:38:00|482.4|478.3|482.35|478.25|482.58|478.48|482.32|478.22|12
1632101890000|2021-09-20 01:38:10|482.33|478.23|482.35|478.25|482.36|478.26|482.29|478.19|7
1632101900000|2021-09-20 01:38:20|482.33|478.23|482.15|478.05|482.41|478.31|482.15|478.05|10
1632101910000|2021-09-20 01:38:30|482.16|478.06|482.1|478|482.17|478.07|482.05|477.95|6
1632101920000|2021-09-20 01:38:40|482.16|478.06|482.24|478.14|482.24|478.14|482.11|478.01|5
1632101930000|2021-09-20 01:38:50|482.3|478.2|482.2|478.1|482.3|478.2|482.18|478.08|10
1632101940000|2021-09-20 01:39:00|482.19|478.09|482.39|478.29|482.39|478.29|482.19|478.09|8
1632101950000|2021-09-20 01:39:10|482.33|478.23|482.44|478.34|482.47|478.37|482.33|478.23|7
1632101960000|2021-09-20 01:39:20|482.45|478.35|482.4|478.3|482.5|478.4|482.4|478.3|12
1632101970000|2021-09-20 01:39:30|482.39|478.29|482.35|478.25|482.4|478.3|482.35|478.25|6
1632101980000|2021-09-20 01:39:40|482.34|478.24|482.41|478.31|482.41|478.31|482.32|478.22|19
1632101990000|2021-09-20 01:39:50|482.4|478.3|482.47|478.37|482.5|478.4|482.4|478.3|15
1632102000000|2021-09-20 01:40:00|482.48|478.38|482.24|478.14|482.48|478.38|482.19|478.09|22
1632102010000|2021-09-20 01:40:10|482.27|478.17|482.35|478.25|482.37|478.27|482.23|478.13|15
1632102020000|2021-09-20 01:40:20|482.36|478.26|482.47|478.37|482.48|478.38|482.36|478.26|17
1632102030000|2021-09-20 01:40:30|482.49|478.39|482.6|478.5|482.61|478.51|482.49|478.39|13
1632102040000|2021-09-20 01:40:40|482.66|478.56|482.65|478.55|482.7|478.6|482.58|478.48|8
1632102050000|2021-09-20 01:40:50|482.61|478.51|482.77|478.67|482.77|478.67|482.61|478.51|9
1632102060000|2021-09-20 01:41:00|482.76|478.66|482.68|478.58|482.76|478.66|482.6|478.5|9
1632102070000|2021-09-20 01:41:10|482.69|478.59|482.71|478.61|482.72|478.62|482.68|478.58|9
1632102080000|2021-09-20 01:41:20|482.74|478.64|482.79|478.69|482.8|478.7|482.74|478.64|3
1632102090000|2021-09-20 01:41:30|482.8|478.7|482.83|478.73|482.86|478.76|482.8|478.7|9
1632102100000|2021-09-20 01:41:40|482.81|478.71|482.57|478.47|482.81|478.71|482.56|478.46|17
1632102110000|2021-09-20 01:41:50|482.53|478.43|482.7|478.6|482.7|478.6|482.52|478.42|10
1632102120000|2021-09-20 01:42:00|482.69|478.59|482.6|478.5|482.72|478.62|482.6|478.5|12
1632102130000|2021-09-20 01:42:10|482.62|478.52|482.6|478.5|482.65|478.55|482.59|478.49|15
1632102140000|2021-09-20 01:42:20|482.59|478.49|482.57|478.47|482.67|478.57|482.57|478.47|12
1632102150000|2021-09-20 01:42:30|482.56|478.46|482.52|478.42|482.6|478.5|482.49|478.39|15
1632102160000|2021-09-20 01:42:40|482.51|478.41|482.53|478.43|482.6|478.5|482.5|478.4|15
1632102170000|2021-09-20 01:42:50|482.56|478.46|482.52|478.42|482.56|478.46|482.51|478.41|14
1632102180000|2021-09-20 01:43:00|482.5|478.4|482.53|478.43|482.58|478.48|482.47|478.37|11
1632102190000|2021-09-20 01:43:10|482.51|478.41|482.55|478.45|482.6|478.5|482.51|478.41|18
1632102200000|2021-09-20 01:43:20|482.54|478.44|482.52|478.42|482.54|478.44|482.5|478.4|6
1632102210000|2021-09-20 01:43:30|482.5|478.4|482.55|478.45|482.6|478.5|482.49|478.39|9
1632102220000|2021-09-20 01:43:40|482.56|478.46|482.56|478.46|482.6|478.5|482.49|478.39|15
1632102230000|2021-09-20 01:43:50|482.55|478.45|482.54|478.44|482.58|478.48|482.48|478.38|8
1632102240000|2021-09-20 01:44:00|482.58|478.48|482.56|478.46|482.58|478.48|482.51|478.41|4
1632102250000|2021-09-20 01:44:10|482.55|478.45|482.8|478.7|482.8|478.7|482.55|478.45|15
1632102260000|2021-09-20 01:44:20|482.78|478.68|482.54|478.44|482.79|478.69|482.5|478.4|14
1632102270000|2021-09-20 01:44:30|482.53|478.43|482.6|478.5|482.6|478.5|482.53|478.43|9
1632102280000|2021-09-20 01:44:40|482.58|478.48|482.78|478.68|482.9|478.8|482.58|478.48|24
1632102290000|2021-09-20 01:44:50|482.85|478.75|482.82|478.72|482.88|478.78|482.74|478.64|16
1632102300000|2021-09-20 01:45:00|482.86|478.76|482.77|478.67|482.86|478.76|482.75|478.65|19
1632102310000|2021-09-20 01:45:10|482.75|478.65|482.81|478.71|482.9|478.8|482.74|478.64|16
1632102320000|2021-09-20 01:45:20|482.82|478.72|482.9|478.8|483.02|478.92|482.79|478.69|15
1632102330000|2021-09-20 01:45:30|482.8|478.7|483|478.9|483|478.9|482.78|478.68|18
1632102340000|2021-09-20 01:45:40|482.94|478.84|482.9|478.8|482.95|478.85|482.9|478.8|7
1632102350000|2021-09-20 01:45:50|482.89|478.79|482.83|478.73|482.9|478.8|482.81|478.71|11
1632102360000|2021-09-20 01:46:00|482.88|478.78|482.95|478.85|482.96|478.86|482.79|478.69|12
1632102370000|2021-09-20 01:46:10|482.96|478.86|482.9|478.8|482.96|478.86|482.9|478.8|10
1632102380000|2021-09-20 01:46:20|482.85|478.75|482.83|478.73|482.85|478.75|482.82|478.72|4
1632102390000|2021-09-20 01:46:30|482.8|478.7|482.82|478.72|482.87|478.77|482.78|478.68|5
1632102400000|2021-09-20 01:46:40|482.87|478.77|482.9|478.8|482.92|478.82|482.87|478.77|7
1632102410000|2021-09-20 01:46:50|482.89|478.79|482.86|478.76|482.9|478.8|482.86|478.76|12
1632102420000|2021-09-20 01:47:00|482.81|478.71|482.72|478.62|482.81|478.71|482.72|478.62|3
1632102430000|2021-09-20 01:47:10|482.6|478.5|482.67|478.57|482.75|478.65|482.6|478.5|8
1632102440000|2021-09-20 01:47:20|482.64|478.54|482.59|478.49|482.65|478.55|482.57|478.47|17
1632102450000|2021-09-20 01:47:30|482.6|478.5|482.56|478.46|482.64|478.54|482.5|478.4|14
1632102460000|2021-09-20 01:47:40|482.55|478.45|482.55|478.45|482.58|478.48|482.5|478.4|9
1632102470000|2021-09-20 01:47:50|482.5|478.4|482.59|478.49|482.6|478.5|482.5|478.4|8
1632102480000|2021-09-20 01:48:00|482.58|478.48|482.45|478.35|482.58|478.48|482.36|478.26|12
1632102490000|2021-09-20 01:48:10|482.42|478.32|482.45|478.35|482.45|478.35|482.4|478.3|7
1632102500000|2021-09-20 01:48:20|482.42|478.32|482.5|478.4|482.5|478.4|482.39|478.29|12
1632102510000|2021-09-20 01:48:30|482.4|478.3|482.7|478.6|482.7|478.6|482.4|478.3|6
1632102520000|2021-09-20 01:48:40|482.75|478.65|482.8|478.7|482.99|478.89|482.7|478.6|15
1632102530000|2021-09-20 01:48:50|482.78|478.68|482.52|478.42|482.8|478.7|482.5|478.4|20
1632102540000|2021-09-20 01:49:00|482.55|478.45|482.54|478.44|482.58|478.48|482.5|478.4|6
1632102550000|2021-09-20 01:49:10|482.52|478.42|482.44|478.34|482.52|478.42|482.38|478.28|11
1632102560000|2021-09-20 01:49:20|482.43|478.33|482.48|478.38|482.48|478.38|482.43|478.33|14
1632102570000|2021-09-20 01:49:30|482.47|478.37|482.47|478.37|482.48|478.38|482.47|478.37|5
1632102580000|2021-09-20 01:49:40|482.46|478.36|482.41|478.31|482.48|478.38|482.4|478.3|10
1632102590000|2021-09-20 01:49:50|482.38|478.28|482.49|478.39|482.49|478.39|482.38|478.28|18
1632102600000|2021-09-20 01:50:00|482.44|478.34|482.6|478.5|482.6|478.5|482.44|478.34|16
1632102610000|2021-09-20 01:50:10|482.55|478.45|482.68|478.58|482.7|478.6|482.55|478.45|15
1632102620000|2021-09-20 01:50:20|482.69|478.59|482.75|478.65|482.75|478.65|482.62|478.52|8
1632102630000|2021-09-20 01:50:30|482.79|478.69|482.81|478.71|482.81|478.71|482.79|478.69|3
1632102640000|2021-09-20 01:50:40|482.8|478.7|482.63|478.53|482.8|478.7|482.6|478.5|8
1632102650000|2021-09-20 01:50:50|482.66|478.56|482.57|478.47|482.67|478.57|482.55|478.45|13
1632102660000|2021-09-20 01:51:00|482.63|478.53|482.69|478.59|482.91|478.81|482.58|478.48|18
1632102670000|2021-09-20 01:51:10|482.76|478.66|482.9|478.8|482.9|478.8|482.76|478.66|4
1632102680000|2021-09-20 01:51:20|482.87|478.77|483.01|478.91|483.01|478.91|482.87|478.77|17
1632102690000|2021-09-20 01:51:30|482.96|478.86|483.03|478.93|483.03|478.93|482.96|478.86|13
1632102700000|2021-09-20 01:51:40|482.99|478.89|482.97|478.87|483.1|479|482.97|478.87|12
1632102710000|2021-09-20 01:51:50|482.98|478.88|482.96|478.86|482.99|478.89|482.95|478.85|14
1632102720000|2021-09-20 01:52:00|482.97|478.87|482.88|478.78|482.99|478.89|482.87|478.77|14
1632102730000|2021-09-20 01:52:10|482.89|478.79|482.9|478.8|482.91|478.81|482.86|478.76|12
1632102740000|2021-09-20 01:52:20|482.91|478.81|482.95|478.85|482.95|478.85|482.87|478.77|11
1632102750000|2021-09-20 01:52:30|482.96|478.86|483.08|478.98|483.12|479.02|482.96|478.86|13
1632102760000|2021-09-20 01:52:40|483.17|479.07|483.32|479.22|483.35|479.25|483.1|479|18
1632102770000|2021-09-20 01:52:50|483.26|479.16|483.52|479.42|483.6|479.5|483.25|479.15|16
1632102780000|2021-09-20 01:53:00|483.56|479.46|483.3|479.2|483.56|479.46|483.28|479.18|21
1632102790000|2021-09-20 01:53:10|483.26|479.16|483.26|479.16|483.3|479.2|483.2|479.1|12
1632102800000|2021-09-20 01:53:20|483.17|479.07|483.2|479.1|483.32|479.22|483.17|479.07|8
1632102810000|2021-09-20 01:53:30|483.25|479.15|483.32|479.22|483.32|479.22|483.17|479.07|8
1632102820000|2021-09-20 01:53:40|483.31|479.21|483.2|479.1|483.31|479.21|483.13|479.03|15
1632102830000|2021-09-20 01:53:50|483.16|479.06|483.2|479.1|483.2|479.1|483.13|479.03|7
1632102840000|2021-09-20 01:54:00|483.14|479.04|483.17|479.07|483.17|479.07|483.03|478.93|15
1632102850000|2021-09-20 01:54:10|483.46|479.36|483.64|479.54|483.68|479.58|483.36|479.26|23
1632102860000|2021-09-20 01:54:20|483.58|479.48|483.7|479.6|483.7|479.6|483.54|479.44|21
1632102870000|2021-09-20 01:54:30|483.68|479.58|483.47|479.37|483.68|479.58|483.45|479.35|20
1632102880000|2021-09-20 01:54:40|483.48|479.38|483.48|479.38|483.51|479.41|483.45|479.35|22
1632102890000|2021-09-20 01:54:50|483.45|479.35|483.37|479.27|483.45|479.35|483.2|479.1|17
1632102900000|2021-09-20 01:55:00|483.32|479.22|483.42|479.32|483.44|479.34|483.32|479.22|13
1632102910000|2021-09-20 01:55:10|483.46|479.36|483.64|479.54|483.67|479.57|483.46|479.36|31
1632102920000|2021-09-20 01:55:20|483.63|479.53|483.63|479.53|483.73|479.63|483.63|479.53|17
1632102930000|2021-09-20 01:55:30|483.62|479.52|483.59|479.49|483.65|479.55|483.59|479.49|9
1632102940000|2021-09-20 01:55:40|483.6|479.5|483.59|479.49|483.6|479.5|483.58|479.48|12
1632102950000|2021-09-20 01:55:50|483.61|479.51|483.66|479.56|483.68|479.58|483.59|479.49|20
1632102960000|2021-09-20 01:56:00|483.64|479.54|483.64|479.54|483.66|479.56|483.61|479.51|21
1632102970000|2021-09-20 01:56:10|483.65|479.55|483.7|479.6|483.7|479.6|483.63|479.53|17
1632102980000|2021-09-20 01:56:20|483.71|479.61|483.72|479.62|483.76|479.66|483.7|479.6|6
1632102990000|2021-09-20 01:56:30|483.73|479.63|484.07|479.97|484.1|480|483.72|479.62|21
1632103000000|2021-09-20 01:56:40|484.11|480.01|484.11|480.01|484.16|480.06|484.1|480|20
1632103010000|2021-09-20 01:56:50|484.08|479.98|483.69|479.59|484.15|480.05|483.69|479.59|19
1632103020000|2021-09-20 01:57:00|483.67|479.57|483.62|479.52|483.8|479.7|483.62|479.52|23
1632103030000|2021-09-20 01:57:10|483.61|479.51|483.78|479.68|483.8|479.7|483.61|479.51|19
1632103040000|2021-09-20 01:57:20|483.79|479.69|484.36|480.26|484.41|480.31|483.79|479.69|21
1632103050000|2021-09-20 01:57:30|484.31|480.21|484.23|480.13|484.44|480.34|484.23|480.13|26
1632103060000|2021-09-20 01:57:40|484.21|480.11|484.06|479.96|484.22|480.12|484.02|479.92|26
1632103070000|2021-09-20 01:57:50|484.08|479.98|484.2|480.1|484.2|480.1|484.02|479.92|22
1632103080000|2021-09-20 01:58:00|484.28|480.18|484.13|480.03|484.28|480.18|484.12|480.02|26
1632103090000|2021-09-20 01:58:10|484.14|480.04|484.1|480|484.14|480.04|484.09|479.99|6
1632103100000|2021-09-20 01:58:20|484.18|480.08|484.37|480.27|484.4|480.3|484.18|480.08|14
1632103110000|2021-09-20 01:58:30|484.31|480.21|484.09|479.99|484.31|480.21|484.06|479.96|10
1632103120000|2021-09-20 01:58:40|484.06|479.96|484.06|479.96|484.1|480|484.05|479.95|7
1632103130000|2021-09-20 01:58:50|484.1|480|484.12|480.02|484.12|480.02|484.06|479.96|9
1632103140000|2021-09-20 01:59:00|484.09|479.99|483.92|479.82|484.1|480|483.9|479.8|11
1632103150000|2021-09-20 01:59:10|483.9|479.8|483.74|479.64|483.97|479.87|483.7|479.6|15
1632103160000|2021-09-20 01:59:20|483.76|479.66|483.84|479.74|483.84|479.74|483.67|479.57|10
1632103170000|2021-09-20 01:59:30|483.8|479.7|483.93|479.83|483.97|479.87|483.74|479.64|20
1632103180000|2021-09-20 01:59:40|483.94|479.84|483.9|479.8|483.98|479.88|483.89|479.79|16
1632103190000|2021-09-20 01:59:50|483.88|479.78|483.85|479.75|484.02|479.92|483.85|479.75|11
1632103200000|2021-09-20 02:00:00|483.83|479.73|483.8|479.7|483.83|479.73|483.73|479.63|17
1632103210000|2021-09-20 02:00:10|483.77|479.67|483.91|479.81|483.91|479.81|483.76|479.66|16
1632103220000|2021-09-20 02:00:20|483.89|479.79|483.92|479.82|483.95|479.85|483.86|479.76|20
1632103230000|2021-09-20 02:00:30|483.89|479.79|484.1|480|484.1|480|483.89|479.79|18
1632103240000|2021-09-20 02:00:40|484.08|479.98|484.12|480.02|484.19|480.09|484.04|479.94|15
1632103250000|2021-09-20 02:00:50|484.19|480.09|484.12|480.02|484.19|480.09|484.09|479.99|8
1632103260000|2021-09-20 02:01:00|484.08|479.98|484.09|479.99|484.09|479.99|483.9|479.8|23
1632103270000|2021-09-20 02:01:10|484.1|480|483.93|479.83|484.1|480|483.9|479.8|18
1632103280000|2021-09-20 02:01:20|483.9|479.8|483.89|479.79|483.95|479.85|483.88|479.78|17
1632103290000|2021-09-20 02:01:30|483.9|479.8|483.78|479.68|483.9|479.8|483.78|479.68|9
1632103300000|2021-09-20 02:01:40|483.8|479.7|483.55|479.45|483.8|479.7|483.45|479.35|20
1632103310000|2021-09-20 02:01:50|483.6|479.5|483.36|479.26|483.6|479.5|483.32|479.22|16
1632103320000|2021-09-20 02:02:00|483.38|479.28|483.3|479.2|483.38|479.28|483.27|479.17|19
1632103330000|2021-09-20 02:02:10|483.28|479.18|483.8|479.7|483.8|479.7|483.24|479.14|23
1632103340000|2021-09-20 02:02:20|483.81|479.71|483.77|479.67|483.86|479.76|483.69|479.59|22
1632103350000|2021-09-20 02:02:30|483.76|479.66|483.4|479.3|483.79|479.69|483.4|479.3|24
1632103360000|2021-09-20 02:02:40|483.34|479.24|483.47|479.37|483.47|479.37|483.28|479.18|19
1632103370000|2021-09-20 02:02:50|483.44|479.34|483.4|479.3|483.49|479.39|483.4|479.3|12
1632103380000|2021-09-20 02:03:00|483.39|479.29|483.17|479.07|483.4|479.3|483.12|479.02|14
1632103390000|2021-09-20 02:03:10|483.18|479.08|483|478.9|483.18|479.08|482.96|478.86|16
1632103400000|2021-09-20 02:03:20|482.99|478.89|483.06|478.96|483.07|478.97|482.9|478.8|21
1632103410000|2021-09-20 02:03:30|483.05|478.95|483.08|478.98|483.08|478.98|483.04|478.94|16
1632103420000|2021-09-20 02:03:40|483.1|479|483.35|479.25|483.4|479.3|483.1|479|15
1632103430000|2021-09-20 02:03:50|483.4|479.3|483.3|479.2|483.4|479.3|483.29|479.19|6
1632103440000|2021-09-20 02:04:00|483.25|479.15|483.26|479.16|483.29|479.19|483.24|479.14|16
1632103450000|2021-09-20 02:04:10|483.25|479.15|483.26|479.16|483.29|479.19|483.25|479.15|6
1632103460000|2021-09-20 02:04:20|483.35|479.25|483.5|479.4|483.5|479.4|483.33|479.23|8
1632103470000|2021-09-20 02:04:30|483.49|479.39|483.5|479.4|483.5|479.4|483.49|479.39|2
1632103480000|2021-09-20 02:04:40|483.45|479.35|483.58|479.48|483.59|479.49|483.45|479.35|8
1632103490000|2021-09-20 02:04:50|483.57|479.47|483.67|479.57|483.72|479.62|483.57|479.47|10
1632103500000|2021-09-20 02:05:00|483.68|479.58|483.37|479.27|483.68|479.58|483.37|479.27|13
1632103510000|2021-09-20 02:05:10|483.33|479.23|483.32|479.22|483.36|479.26|483.28|479.18|10
1632103520000|2021-09-20 02:05:20|483.31|479.21|483.24|479.14|483.31|479.21|483.24|479.14|7
1632103530000|2021-09-20 02:05:30|483.28|479.18|483.2|479.1|483.35|479.25|483.15|479.05|18
1632103540000|2021-09-20 02:05:40|483.19|479.09|483.17|479.07|483.2|479.1|483.14|479.04|11
1632103550000|2021-09-20 02:05:50|483.16|479.06|483.4|479.3|483.4|479.3|483.16|479.06|17
1632103560000|2021-09-20 02:06:00|483.39|479.29|483.26|479.16|483.4|479.3|483.25|479.15|13
1632103570000|2021-09-20 02:06:10|483.27|479.17|483.1|479|483.27|479.17|483.1|479|12
1632103580000|2021-09-20 02:06:20|483.14|479.04|483.16|479.06|483.16|479.06|483.1|479|5
1632103590000|2021-09-20 02:06:30|483.2|479.1|483.14|479.04|483.2|479.1|483.14|479.04|4
1632103600000|2021-09-20 02:06:40|483.15|479.05|483.2|479.1|483.2|479.1|483.14|479.04|7
1632103610000|2021-09-20 02:06:50|483.21|479.11|483.22|479.12|483.28|479.18|483.2|479.1|8
1632103620000|2021-09-20 02:07:00|483.19|479.09|483|478.9|483.21|479.11|483|478.9|12
1632103630000|2021-09-20 02:07:10|483.05|478.95|483|478.9|483.05|478.95|482.98|478.88|7
1632103640000|2021-09-20 02:07:20|482.99|478.89|483|478.9|483.1|479|482.99|478.89|4
1632103650000|2021-09-20 02:07:30|482.98|478.88|482.9|478.8|482.99|478.89|482.9|478.8|12
1632103660000|2021-09-20 02:07:40|482.93|478.83|482.9|478.8|482.93|478.83|482.9|478.8|5
1632103670000|2021-09-20 02:07:50|482.93|478.83|483.06|478.96|483.06|478.96|482.9|478.8|14
1632103680000|2021-09-20 02:08:00|483.1|479|482.89|478.79|483.11|479.01|482.88|478.78|17
1632103690000|2021-09-20 02:08:10|482.87|478.77|482.9|478.8|482.95|478.85|482.83|478.73|13
1632103700000|2021-09-20 02:08:20|482.89|478.79|482.69|478.59|482.89|478.79|482.69|478.59|11
1632103710000|2021-09-20 02:08:30|482.7|478.6|482.52|478.42|482.72|478.62|482.5|478.4|10
1632103720000|2021-09-20 02:08:40|482.51|478.41|482.62|478.52|482.62|478.52|482.51|478.41|7
1632103730000|2021-09-20 02:08:50|482.61|478.51|483|478.9|483.09|478.99|482.61|478.51|23
1632103740000|2021-09-20 02:09:00|483.05|478.95|482.9|478.8|483.1|479|482.9|478.8|15
1632103750000|2021-09-20 02:09:10|482.91|478.81|482.9|478.8|482.94|478.84|482.9|478.8|11
1632103760000|2021-09-20 02:09:20|482.89|478.79|482.79|478.69|482.89|478.79|482.79|478.69|4
1632103770000|2021-09-20 02:09:30|482.82|478.72|482.5|478.4|482.82|478.72|482.48|478.38|13
1632103780000|2021-09-20 02:09:40|482.52|478.42|482.53|478.43|482.59|478.49|482.48|478.38|18
1632103790000|2021-09-20 02:09:50|482.52|478.42|482.44|478.34|482.56|478.46|482.4|478.3|13
1632103800000|2021-09-20 02:10:00|482.45|478.35|482.5|478.4|482.51|478.41|482.45|478.35|16
1632103810000|2021-09-20 02:10:10|482.49|478.39|482.6|478.5|482.6|478.5|482.49|478.39|8
1632103820000|2021-09-20 02:10:20|482.53|478.43|482.54|478.44|482.57|478.47|482.5|478.4|16
1632103830000|2021-09-20 02:10:30|482.5|478.4|482.48|478.38|482.55|478.45|482.48|478.38|9
1632103840000|2021-09-20 02:10:40|482.53|478.43|482.53|478.43|482.55|478.45|482.49|478.39|10
1632103850000|2021-09-20 02:10:50|482.55|478.45|482.49|478.39|482.55|478.45|482.49|478.39|11
1632103860000|2021-09-20 02:11:00|482.51|478.41|482.49|478.39|482.51|478.41|482.46|478.36|8
1632103880000|2021-09-20 02:11:20|482.46|478.36|482.32|478.22|482.5|478.4|482.32|478.22|16
1632103890000|2021-09-20 02:11:30|482.31|478.21|482.33|478.23|482.42|478.32|482.31|478.21|12
1632103900000|2021-09-20 02:11:40|482.18|478.08|482.24|478.14|482.24|478.14|482.17|478.07|16
1632103910000|2021-09-20 02:11:50|482.25|478.15|482.63|478.53|482.65|478.55|482.25|478.15|28
1632103920000|2021-09-20 02:12:00|482.62|478.52|482.6|478.5|482.66|478.56|482.52|478.42|27
1632103930000|2021-09-20 02:12:10|482.59|478.49|482.8|478.7|482.8|478.7|482.59|478.49|16
1632103940000|2021-09-20 02:12:20|482.82|478.72|482.89|478.79|483|478.9|482.82|478.72|12
1632103950000|2021-09-20 02:12:30|482.9|478.8|482.68|478.58|482.9|478.8|482.6|478.5|17
1632103960000|2021-09-20 02:12:40|482.7|478.6|482.65|478.55|482.7|478.6|482.65|478.55|6
1632103970000|2021-09-20 02:12:50|482.62|478.52|482.62|478.52|482.71|478.61|482.6|478.5|14
1632103980000|2021-09-20 02:13:00|482.65|478.55|482.6|478.5|482.65|478.55|482.6|478.5|7
1632103990000|2021-09-20 02:13:10|482.62|478.52|482.59|478.49|482.62|478.52|482.58|478.48|11
1632104000000|2021-09-20 02:13:20|482.55|478.45|482.5|478.4|482.58|478.48|482.48|478.38|7
1632104010000|2021-09-20 02:13:30|482.54|478.44|482.51|478.41|482.57|478.47|482.5|478.4|10
1632104020000|2021-09-20 02:13:40|482.5|478.4|482.17|478.07|482.5|478.4|482.11|478.01|18
1632104030000|2021-09-20 02:13:50|482.19|478.09|482.2|478.1|482.35|478.25|482.19|478.09|12
1632104040000|2021-09-20 02:14:00|482.21|478.11|482.1|478|482.21|478.11|482.09|477.99|18
1632104050000|2021-09-20 02:14:10|482.09|477.99|482.14|478.04|482.14|478.04|482.09|477.99|9
1632104060000|2021-09-20 02:14:20|482.13|478.03|482.2|478.1|482.22|478.12|482.13|478.03|13
1632104070000|2021-09-20 02:14:30|482.18|478.08|482.36|478.26|482.36|478.26|482.18|478.08|7
1632104080000|2021-09-20 02:14:40|482.39|478.29|482.29|478.19|482.39|478.29|482.26|478.16|11
1632104090000|2021-09-20 02:14:50|482.24|478.14|482.22|478.12|482.24|478.14|482.08|477.98|15
1632104100000|2021-09-20 02:15:00|482.18|478.08|482.16|478.06|482.19|478.09|482.13|478.03|9
1632104110000|2021-09-20 02:15:10|482.14|478.04|482.23|478.13|482.23|478.13|482.12|478.02|17
1632104120000|2021-09-20 02:15:20|482.33|478.23|482.5|478.4|482.5|478.4|482.31|478.21|7
1632104130000|2021-09-20 02:15:30|482.45|478.35|482.45|478.35|482.45|478.35|482.45|478.35|1
1632104140000|2021-09-20 02:15:40|482.4|478.3|482.34|478.24|482.42|478.32|482.3|478.2|8
1632104150000|2021-09-20 02:15:50|482.38|478.28|482.45|478.35|482.45|478.35|482.35|478.25|8
1632104160000|2021-09-20 02:16:00|482.48|478.38|482.3|478.2|482.48|478.38|482.3|478.2|9
1632104170000|2021-09-20 02:16:10|482.27|478.17|482.2|478.1|482.27|478.17|482.16|478.06|6
1632104180000|2021-09-20 02:16:20|482.18|478.08|481.8|477.7|482.2|478.1|481.8|477.7|13
1632104190000|2021-09-20 02:16:30|481.77|477.67|481.45|477.35|481.8|477.7|481.44|477.34|18
1632104200000|2021-09-20 02:16:40|481.44|477.34|481.31|477.21|481.45|477.35|481.17|477.07|22
1632104210000|2021-09-20 02:16:50|481.3|477.2|481.18|477.08|481.33|477.23|481.15|477.05|19
1632104220000|2021-09-20 02:17:00|481.2|477.1|481.28|477.18|481.45|477.35|481.15|477.05|22
1632104230000|2021-09-20 02:17:10|481.29|477.19|481.39|477.29|481.39|477.29|481.21|477.11|12
1632104240000|2021-09-20 02:17:20|481.4|477.3|481.48|477.38|481.5|477.4|481.4|477.3|9
1632104250000|2021-09-20 02:17:30|481.47|477.37|481.26|477.16|481.48|477.38|481.26|477.16|19
1632104260000|2021-09-20 02:17:40|481.2|477.1|481.2|477.1|481.21|477.11|481.12|477.02|12
1632104270000|2021-09-20 02:17:50|481.15|477.05|481.02|476.92|481.15|477.05|481.02|476.92|6
1632104280000|2021-09-20 02:18:00|481.01|476.91|481.15|477.05|481.25|477.15|481.01|476.91|20
1632104290000|2021-09-20 02:18:10|481.13|477.03|481.15|477.05|481.21|477.11|481.13|477.03|8
1632104300000|2021-09-20 02:18:20|481.17|477.07|481.1|477|481.17|477.07|481.1|477|5
1632104310000|2021-09-20 02:18:30|481.11|477.01|480.74|476.64|481.15|477.05|480.71|476.61|17
1632104320000|2021-09-20 02:18:40|480.77|476.67|480.58|476.48|480.77|476.67|480.55|476.45|7
1632104330000|2021-09-20 02:18:50|480.6|476.5|480.73|476.63|480.73|476.63|480.54|476.44|11
1632104340000|2021-09-20 02:19:00|480.74|476.64|480.68|476.58|480.75|476.65|480.66|476.56|11
1632104350000|2021-09-20 02:19:10|480.65|476.55|480.65|476.55|480.65|476.55|480.61|476.51|10
1632104360000|2021-09-20 02:19:20|480.64|476.54|480.64|476.54|480.64|476.54|480.64|476.54|1
1632104370000|2021-09-20 02:19:30|480.63|476.53|480.55|476.45|480.64|476.54|480.55|476.45|11
1632104380000|2021-09-20 02:19:40|480.56|476.46|480.4|476.3|480.56|476.46|480.39|476.29|13
1632104390000|2021-09-20 02:19:50|480.39|476.29|480.3|476.2|480.4|476.3|480.3|476.2|9
1632104400000|2021-09-20 02:20:00|480.23|476.13|480.16|476.06|480.25|476.15|480.09|475.99|28
1632104410000|2021-09-20 02:20:10|480.18|476.08|479.9|475.8|480.18|476.08|479.9|475.8|13
1632104420000|2021-09-20 02:20:20|479.95|475.85|479.93|475.83|480|475.9|479.9|475.8|12
1632104430000|2021-09-20 02:20:30|479.95|475.85|479.88|475.78|479.95|475.85|479.88|475.78|6
1632104440000|2021-09-20 02:20:40|479.86|475.76|479.9|475.8|479.9|475.8|479.85|475.75|13
1632104450000|2021-09-20 02:20:50|479.86|475.76|479.81|475.71|479.86|475.76|479.81|475.71|7
1632104460000|2021-09-20 02:21:00|479.85|475.75|480.44|476.34|480.44|476.34|479.85|475.75|25
1632104470000|2021-09-20 02:21:10|480.43|476.33|480.46|476.36|480.5|476.4|480.24|476.14|19
1632104480000|2021-09-20 02:21:20|480.53|476.43|480.38|476.28|480.53|476.43|480.28|476.18|24
1632104490000|2021-09-20 02:21:30|480.36|476.26|480.2|476.1|480.4|476.3|480.18|476.08|15
1632104500000|2021-09-20 02:21:40|480.21|476.11|480.12|476.02|480.21|476.11|480.12|476.02|4
1632104510000|2021-09-20 02:21:50|480|475.9|479.97|475.87|480.09|475.99|479.97|475.87|4
1632104520000|2021-09-20 02:22:00|479.96|475.86|479.65|475.55|479.96|475.86|479.6|475.5|18
1632104530000|2021-09-20 02:22:10|479.62|475.52|479.58|475.48|479.65|475.55|479.58|475.48|6
1632104540000|2021-09-20 02:22:20|479.65|475.55|479.9|475.8|479.9|475.8|479.65|475.55|9
1632104550000|2021-09-20 02:22:30|479.89|475.79|480.19|476.09|480.2|476.1|479.89|475.79|13
1632104560000|2021-09-20 02:22:40|480.17|476.07|480.2|476.1|480.2|476.1|480.17|476.07|11
1632104570000|2021-09-20 02:22:50|480.19|476.09|479.8|475.7|480.2|476.1|479.8|475.7|13
1632104580000|2021-09-20 02:23:00|479.84|475.74|480.1|476|480.15|476.05|479.83|475.73|15
1632104590000|2021-09-20 02:23:10|480.11|476.01|480.14|476.04|480.15|476.05|480.06|475.96|8
1632104600000|2021-09-20 02:23:20|480.1|476|480.1|476|480.1|476|480.09|475.99|5
1632104610000|2021-09-20 02:23:30|480.15|476.05|480.23|476.13|480.3|476.2|480.15|476.05|10
1632104620000|2021-09-20 02:23:40|480.24|476.14|480.38|476.28|480.48|476.38|480.23|476.13|19
1632104630000|2021-09-20 02:23:50|480.36|476.26|480.1|476|480.42|476.32|480.1|476|20
1632104660000|2021-09-20 02:24:20|480.08|475.98|480.08|475.98|480.08|475.98|480.08|475.98|1
1632104670000|2021-09-20 02:24:30|480.1|476|480.1|476|480.1|476|480.1|476|1
1632104700000|2021-09-20 02:25:00|479.97|475.87|479.8|475.7|479.97|475.87|479.8|475.7|8
1632104710000|2021-09-20 02:25:10|479.79|475.69|479.6|475.5|479.8|475.7|479.6|475.5|6
1632104720000|2021-09-20 02:25:20|479.59|475.49|479.66|475.56|479.66|475.56|479.59|475.49|6
1632104730000|2021-09-20 02:25:30|479.7|475.6|479.8|475.7|479.8|475.7|479.7|475.6|8
1632104740000|2021-09-20 02:25:40|479.78|475.68|479.8|475.7|479.8|475.7|479.78|475.68|5
1632104750000|2021-09-20 02:25:50|479.79|475.69|479.7|475.6|479.8|475.7|479.7|475.6|14
1632104760000|2021-09-20 02:26:00|479.67|475.57|479.6|475.5|479.77|475.67|479.6|475.5|16
1632104770000|2021-09-20 02:26:10|479.61|475.51|479.59|475.49|479.61|475.51|479.59|475.49|8
1632104780000|2021-09-20 02:26:20|479.58|475.48|479.3|475.2|479.58|475.48|479.3|475.2|7
1632104790000|2021-09-20 02:26:30|479.2|475.1|478.89|474.79|479.2|475.1|478.89|474.79|11
1632104800000|2021-09-20 02:26:40|478.96|474.86|478.79|474.69|478.96|474.86|478.73|474.63|21
1632104810000|2021-09-20 02:26:50|478.75|474.65|478.74|474.64|478.77|474.67|478.71|474.61|13
1632104820000|2021-09-20 02:27:00|478.72|474.62|478.34|474.24|478.72|474.62|478.16|474.06|17
1632104830000|2021-09-20 02:27:10|478.3|474.2|478.57|474.47|478.57|474.47|477.86|473.76|22
1632104840000|2021-09-20 02:27:20|478.54|474.44|478.44|474.34|478.59|474.49|478.39|474.29|16
1632104850000|2021-09-20 02:27:30|478.45|474.35|478.1|474|478.45|474.35|478|473.9|24
1632104860000|2021-09-20 02:27:40|478|473.9|477.7|473.6|478|473.9|477.45|473.35|21
1632104870000|2021-09-20 02:27:50|477.68|473.58|477.5|473.4|477.68|473.58|477.5|473.4|17
1632104880000|2021-09-20 02:28:00|477.51|473.41|477.5|473.4|477.51|473.41|477.1|473|16
1632104890000|2021-09-20 02:28:10|477.51|473.41|478.12|474.02|478.24|474.14|477.51|473.41|26
1632104900000|2021-09-20 02:28:20|478.1|474|477.8|473.7|478.13|474.03|477.58|473.48|27
1632104910000|2021-09-20 02:28:30|477.72|473.62|477.68|473.58|477.85|473.75|477.6|473.5|18
1632104920000|2021-09-20 02:28:40|477.7|473.6|477.74|473.64|477.74|473.64|477.4|473.3|31
1632104930000|2021-09-20 02:28:50|477.75|473.65|477.62|473.52|477.8|473.7|477.62|473.52|14
1632104940000|2021-09-20 02:29:00|477.5|473.4|477.42|473.32|477.51|473.41|477.41|473.31|14
1632104950000|2021-09-20 02:29:10|477.41|473.31|477.5|473.4|477.55|473.45|477.31|473.21|12
1632104960000|2021-09-20 02:29:20|477.53|473.43|477.64|473.54|477.7|473.6|477.53|473.43|16
1632104970000|2021-09-20 02:29:30|477.68|473.58|477.84|473.74|477.92|473.82|477.64|473.54|17
1632104980000|2021-09-20 02:29:40|477.8|473.7|477.64|473.54|477.8|473.7|477.61|473.51|13
1632104990000|2021-09-20 02:29:50|477.57|473.47|477.51|473.41|477.61|473.51|477.4|473.3|16
1632105000000|2021-09-20 02:30:00|477.53|473.43|477.18|473.08|477.53|473.43|477.18|473.08|16
1632105010000|2021-09-20 02:30:10|477.17|473.07|477.2|473.1|477.4|473.3|477.17|473.07|17
1632105020000|2021-09-20 02:30:20|477.21|473.11|477.04|472.94|477.24|473.14|477.03|472.93|18
1632105030000|2021-09-20 02:30:30|477.05|472.95|476.8|472.7|477.06|472.96|476.6|472.5|17
1632105040000|2021-09-20 02:30:40|476.76|472.66|476.7|472.6|476.77|472.67|476.7|472.6|9
1632105050000|2021-09-20 02:30:50|476.69|472.59|476.45|472.35|476.69|472.59|476.45|472.35|22
1632105060000|2021-09-20 02:31:00|476.49|472.39|476.42|472.32|476.51|472.41|476.42|472.32|8
1632105070000|2021-09-20 02:31:10|476.43|472.33|476.47|472.37|476.47|472.37|476.4|472.3|11
1632105080000|2021-09-20 02:31:20|476.42|472.32|476.34|472.24|476.42|472.32|476.04|471.94|18
1632105090000|2021-09-20 02:31:30|476.6|472.5|476.7|472.6|476.92|472.82|476.53|472.43|28
1632105100000|2021-09-20 02:31:40|476.66|472.56|476.36|472.26|476.66|472.56|476.2|472.1|19
1632105110000|2021-09-20 02:31:50|476.37|472.27|476.1|472|476.55|472.45|476.09|471.99|24
1632105120000|2021-09-20 02:32:00|476|471.9|476.26|472.16|476.26|472.16|475.97|471.87|22
1632105130000|2021-09-20 02:32:10|476.25|472.15|476.33|472.23|476.45|472.35|476.13|472.03|17
1632105140000|2021-09-20 02:32:20|476.4|472.3|476.91|472.81|477.02|472.92|476.4|472.3|31
1632105150000|2021-09-20 02:32:30|476.95|472.85|477.91|473.81|477.91|473.81|476.82|472.72|29
1632105160000|2021-09-20 02:32:40|477.9|473.8|477.69|473.59|478|473.9|477.69|473.59|23
1632105170000|2021-09-20 02:32:50|477.65|473.55|477.61|473.51|477.79|473.69|477.57|473.47|22
1632105180000|2021-09-20 02:33:00|477.6|473.5|477.14|473.04|477.6|473.5|477.14|473.04|22
1632105190000|2021-09-20 02:33:10|477.16|473.06|476.57|472.47|477.18|473.08|476.35|472.25|26
1632105200000|2021-09-20 02:33:20|476.5|472.4|476.88|472.78|476.98|472.88|476.5|472.4|27
1632105210000|2021-09-20 02:33:30|476.86|472.76|475.26|471.16|476.86|472.76|475.26|471.16|29
1632105220000|2021-09-20 02:33:40|475.16|471.06|473.21|469.11|475.16|471.06|472.6|468.5|34
1632105230000|2021-09-20 02:33:50|473.25|469.15|471.35|467.25|473.25|469.15|471.35|467.25|27
1632105240000|2021-09-20 02:34:00|470.97|466.87|467.61|463.51|470.97|466.87|467.61|463.51|37
1632105250000|2021-09-20 02:34:10|467.58|463.48|468.55|464.45|469.65|465.55|467.55|463.45|37
1632105260000|2021-09-20 02:34:20|468.48|464.38|468.85|464.75|469.11|465.01|468.02|463.92|36
1632105270000|2021-09-20 02:34:30|468.9|464.8|468.08|463.98|469.31|465.21|467.14|463.04|36
1632105280000|2021-09-20 02:34:40|468.14|464.04|467.2|463.1|468.4|464.3|467.15|463.05|37
1632105290000|2021-09-20 02:34:50|467.15|463.05|465.71|461.61|467.15|463.05|465.36|461.26|34
1632105300000|2021-09-20 02:35:00|465.63|461.53|465.91|461.81|466.55|462.45|465.63|461.53|35
1632105310000|2021-09-20 02:35:10|465.55|461.45|463.37|459.27|465.55|461.45|463.37|459.27|37
1632105320000|2021-09-20 02:35:20|462.7|458.6|464.96|460.86|465|460.9|462.55|458.45|38
1632105330000|2021-09-20 02:35:30|464.94|460.84|465.29|461.19|465.29|461.19|463.75|459.65|37
1632105340000|2021-09-20 02:35:40|465.55|461.45|465.68|461.58|465.94|461.84|464.44|460.34|38
1632105350000|2021-09-20 02:35:50|465.72|461.62|466.92|462.82|466.96|462.86|465.6|461.5|35
1632105360000|2021-09-20 02:36:00|467.05|462.95|467|462.9|467.16|463.06|466.41|462.31|35
1632105370000|2021-09-20 02:36:10|467.01|462.91|468.52|464.42|468.52|464.42|466.95|462.85|34
1632105380000|2021-09-20 02:36:20|468.34|464.24|469.15|465.05|469.15|465.05|468.15|464.05|36
1632105390000|2021-09-20 02:36:30|469.13|465.03|469.11|465.01|469.28|465.18|468.41|464.31|36
1632105400000|2021-09-20 02:36:40|469.06|464.96|469.74|465.64|469.86|465.76|468.91|464.81|36
1632105410000|2021-09-20 02:36:50|469.76|465.66|468.44|464.34|469.76|465.66|468.44|464.34|34
1632105420000|2021-09-20 02:37:00|468.04|463.94|469.61|465.51|469.61|465.51|467.96|463.86|36
1632105430000|2021-09-20 02:37:10|469.4|465.3|468.74|464.64|469.48|465.38|468.74|464.64|28
1632105440000|2021-09-20 02:37:20|468.72|464.62|467.73|463.63|468.72|464.62|467.57|463.47|36
1632105450000|2021-09-20 02:37:30|467.57|463.47|468.08|463.98|468.08|463.98|467.57|463.47|30
1632105460000|2021-09-20 02:37:40|468.14|464.04|468.93|464.83|469.01|464.91|467.79|463.69|33
1632105470000|2021-09-20 02:37:50|469.03|464.93|468.47|464.37|469.37|465.27|468.35|464.25|35
1632105480000|2021-09-20 02:38:00|468.56|464.46|469.26|465.16|469.26|465.16|468.56|464.46|32
1632105490000|2021-09-20 02:38:10|469.35|465.25|469.73|465.63|470.03|465.93|469.31|465.21|35
1632105500000|2021-09-20 02:38:20|469.82|465.72|469.65|465.55|470.15|466.05|469.56|465.46|37
1632105510000|2021-09-20 02:38:30|469.64|465.54|469.1|465|469.64|465.54|468.88|464.78|33
1632105520000|2021-09-20 02:38:40|469.15|465.05|468.8|464.7|469.66|465.56|468.8|464.7|31
1632105530000|2021-09-20 02:38:50|468.58|464.48|467.36|463.26|468.6|464.5|467.36|463.26|37
1632105540000|2021-09-20 02:39:00|467.14|463.04|467.29|463.19|467.29|463.19|466.5|462.4|34
1632105550000|2021-09-20 02:39:10|467.54|463.44|466.06|461.96|467.54|463.44|466.06|461.96|36
1632105560000|2021-09-20 02:39:20|466.04|461.94|464.18|460.08|466.04|461.94|463.62|459.52|37
1632105570000|2021-09-20 02:39:30|464.2|460.1|465.68|461.58|465.68|461.58|464.2|460.1|35
1632105580000|2021-09-20 02:39:40|465.71|461.61|466.89|462.79|466.98|462.88|465.59|461.49|38
1632105590000|2021-09-20 02:39:50|466.88|462.78|467.28|463.18|467.7|463.6|466.88|462.78|32
1632105600000|2021-09-20 02:40:00|467.13|463.03|467.4|463.3|467.42|463.32|466.39|462.29|35
1632105610000|2021-09-20 02:40:10|467.5|463.4|468.49|464.39|468.49|464.39|467.5|463.4|38
1632105620000|2021-09-20 02:40:20|468.38|464.28|467.9|463.8|468.61|464.51|467.9|463.8|34
1632105630000|2021-09-20 02:40:30|467.91|463.81|468.09|463.99|468.41|464.31|467.88|463.78|38
1632105640000|2021-09-20 02:40:40|468.1|464|467.23|463.13|468.1|464|467.13|463.03|35
1632105650000|2021-09-20 02:40:50|467.22|463.12|467.26|463.16|467.44|463.34|466.84|462.74|33
1632105660000|2021-09-20 02:41:00|467.32|463.22|467.7|463.6|467.71|463.61|466.97|462.87|35
1632105670000|2021-09-20 02:41:10|467.71|463.61|468.29|464.19|468.5|464.4|467.71|463.61|34
1632105680000|2021-09-20 02:41:20|468.34|464.24|468.63|464.53|468.63|464.53|467.97|463.87|38
1632105690000|2021-09-20 02:41:30|468.46|464.36|468.66|464.56|468.88|464.78|468.4|464.3|25
1632105700000|2021-09-20 02:41:40|468.8|464.7|468.63|464.53|468.8|464.7|468.44|464.34|21
1632105710000|2021-09-20 02:41:50|468.6|464.5|468.49|464.39|468.75|464.65|468.31|464.21|27
1632105720000|2021-09-20 02:42:00|468.53|464.43|469.11|465.01|469.11|465.01|468.52|464.42|29
1632105730000|2021-09-20 02:42:10|469.03|464.93|468.79|464.69|469.11|465.01|468.67|464.57|27
1632105740000|2021-09-20 02:42:20|468.73|464.63|468.53|464.43|468.73|464.63|467.51|463.41|36
1632105750000|2021-09-20 02:42:30|468.5|464.4|468.24|464.14|468.6|464.5|467.76|463.66|35
1632105760000|2021-09-20 02:42:40|468.2|464.1|468|463.9|468.41|464.31|467.97|463.87|34
1632105770000|2021-09-20 02:42:50|468.01|463.91|467.85|463.75|468.11|464.01|467.82|463.72|29
1632105780000|2021-09-20 02:43:00|467.86|463.76|467.73|463.63|468.02|463.92|467.68|463.58|31
1632105790000|2021-09-20 02:43:10|467.72|463.62|467.2|463.1|467.72|463.62|466.91|462.81|38
1632105800000|2021-09-20 02:43:20|467.36|463.26|467.33|463.23|467.7|463.6|467.33|463.23|33
1632105810000|2021-09-20 02:43:30|467.25|463.15|468.65|464.55|468.65|464.55|467.12|463.02|36
1632105820000|2021-09-20 02:43:40|468.6|464.5|469.07|464.97|469.07|464.97|468.56|464.46|34
1632105830000|2021-09-20 02:43:50|469.02|464.92|468.87|464.77|469.21|465.11|468.55|464.45|33
1632105840000|2021-09-20 02:44:00|468.96|464.86|468.12|464.02|469.11|465.01|468.08|463.98|35
1632105850000|2021-09-20 02:44:10|468.16|464.06|467.58|463.48|468.43|464.33|467.58|463.48|32
1632105860000|2021-09-20 02:44:20|467.56|463.46|467.9|463.8|467.93|463.83|467.52|463.42|34
1632105870000|2021-09-20 02:44:30|467.88|463.78|468.71|464.61|468.71|464.61|467.86|463.76|34
1632105880000|2021-09-20 02:44:40|468.8|464.7|467.4|463.3|468.8|464.7|467.4|463.3|32
1632105890000|2021-09-20 02:44:50|467.43|463.33|467.78|463.68|468.1|464|467.38|463.28|36
1632105900000|2021-09-20 02:45:00|467.81|463.71|467|462.9|467.81|463.71|467|462.9|31
1632105910000|2021-09-20 02:45:10|467.01|462.91|468.16|464.06|468.17|464.07|467|462.9|33
1632105920000|2021-09-20 02:45:20|468.06|463.96|468.42|464.32|468.48|464.38|467.74|463.64|34
1632105930000|2021-09-20 02:45:30|468.36|464.26|468.17|464.07|468.87|464.77|468.15|464.05|29
1632105940000|2021-09-20 02:45:40|468.23|464.13|467.98|463.88|468.45|464.35|467.9|463.8|34
1632105950000|2021-09-20 02:45:50|468.06|463.96|468.04|463.94|468.43|464.33|467.95|463.85|31
1632105960000|2021-09-20 02:46:00|467.99|463.89|467.98|463.88|468.31|464.21|467.95|463.85|37
1632105970000|2021-09-20 02:46:10|467.91|463.81|467.39|463.29|467.91|463.81|467.08|462.98|33
1632105980000|2021-09-20 02:46:20|467.41|463.31|467.61|463.51|467.76|463.66|467.26|463.16|34
1632105990000|2021-09-20 02:46:30|467.58|463.48|467.55|463.45|467.62|463.52|467.21|463.11|27
1632106000000|2021-09-20 02:46:40|467.52|463.42|467.97|463.87|467.97|463.87|467.14|463.04|30
1632106010000|2021-09-20 02:46:50|467.99|463.89|467.96|463.86|468.34|464.24|467.75|463.65|34
1632106020000|2021-09-20 02:47:00|467.93|463.83|467.87|463.77|467.93|463.83|467.25|463.15|33
1632106030000|2021-09-20 02:47:10|467.93|463.83|468.07|463.97|468.09|463.99|467.71|463.61|31
1632106040000|2021-09-20 02:47:20|468.09|463.99|468.51|464.41|468.51|464.41|467.75|463.65|30
1632106050000|2021-09-20 02:47:30|468.5|464.4|468.46|464.36|468.5|464.4|468.05|463.95|29
1632106060000|2021-09-20 02:47:40|468.45|464.35|468.61|464.51|468.61|464.51|468.22|464.12|32
1632106070000|2021-09-20 02:47:50|468.71|464.61|468.9|464.8|469.02|464.92|468.65|464.55|23
1632106080000|2021-09-20 02:48:00|468.85|464.75|469.1|465|469.1|465|468.78|464.68|22
1632106090000|2021-09-20 02:48:10|469.13|465.03|469.67|465.57|469.84|465.74|469.1|465|31
1632106100000|2021-09-20 02:48:20|469.61|465.51|469.17|465.07|469.61|465.51|469.15|465.05|25
1632106110000|2021-09-20 02:48:30|469.16|465.06|469.29|465.19|469.31|465.21|468.98|464.88|33
1632106120000|2021-09-20 02:48:40|469.3|465.2|469.13|465.03|469.3|465.2|469.1|465|15
1632106130000|2021-09-20 02:48:50|469.12|465.02|469.59|465.49|469.6|465.5|469.1|465|17
1632106140000|2021-09-20 02:49:00|469.65|465.55|469.75|465.65|469.75|465.65|469.5|465.4|22
1632106150000|2021-09-20 02:49:10|469.81|465.71|469.65|465.55|469.94|465.84|469.65|465.55|20
1632106160000|2021-09-20 02:49:20|469.66|465.56|469.72|465.62|469.74|465.64|469.35|465.25|25
1632106170000|2021-09-20 02:49:30|469.58|465.48|469.92|465.82|470|465.9|469.5|465.4|27
1632106180000|2021-09-20 02:49:40|469.91|465.81|469.7|465.6|469.94|465.84|469.67|465.57|21
1632106190000|2021-09-20 02:49:50|469.69|465.59|469.9|465.8|469.93|465.83|469.69|465.59|24
1632106200000|2021-09-20 02:50:00|469.91|465.81|469.56|465.46|469.93|465.83|469.55|465.45|23
1632106210000|2021-09-20 02:50:10|469.59|465.49|469.32|465.22|469.59|465.49|469.24|465.14|33
1632106220000|2021-09-20 02:50:20|469.35|465.25|469.94|465.84|469.94|465.84|469.32|465.22|29
1632106230000|2021-09-20 02:50:30|469.93|465.83|469.6|465.5|469.93|465.83|469.35|465.25|29
1632106240000|2021-09-20 02:50:40|469.59|465.49|469.57|465.47|469.6|465.5|469.51|465.41|21
1632106250000|2021-09-20 02:50:50|469.58|465.48|469.88|465.78|469.88|465.78|469.58|465.48|23
1632106260000|2021-09-20 02:51:00|469.87|465.77|469.77|465.67|469.88|465.78|469.77|465.67|13
1632106270000|2021-09-20 02:51:10|469.72|465.62|469.32|465.22|469.72|465.62|469.32|465.22|28
1632106280000|2021-09-20 02:51:20|469.33|465.23|469.2|465.1|469.33|465.23|469.1|465|25
1632106290000|2021-09-20 02:51:30|469.21|465.11|469.28|465.18|469.29|465.19|469.06|464.96|28
1632106300000|2021-09-20 02:51:40|469.25|465.15|469.72|465.62|469.83|465.73|469.25|465.15|30
1632106310000|2021-09-20 02:51:50|469.76|465.66|469.7|465.6|469.82|465.72|469.7|465.6|8
1632106320000|2021-09-20 02:52:00|469.71|465.61|469.66|465.56|469.89|465.79|469.62|465.52|17
1632106330000|2021-09-20 02:52:10|469.67|465.57|469.12|465.02|469.67|465.57|469.12|465.02|17
1632106340000|2021-09-20 02:52:20|469.13|465.03|469.1|465|469.2|465.1|469.08|464.98|16
1632106350000|2021-09-20 02:52:30|469.13|465.03|469|464.9|469.16|465.06|469|464.9|16
1632106360000|2021-09-20 02:52:40|469.01|464.91|469.02|464.92|469.05|464.95|468.95|464.85|16
1632106370000|2021-09-20 02:52:50|469.01|464.91|468.91|464.81|469.04|464.94|468.91|464.81|18
1632106380000|2021-09-20 02:53:00|468.92|464.82|468.85|464.75|468.93|464.83|468.84|464.74|10
1632106390000|2021-09-20 02:53:10|468.88|464.78|468.97|464.87|468.97|464.87|468.87|464.77|15
1632106400000|2021-09-20 02:53:20|468.99|464.89|469.02|464.92|469.2|465.1|468.99|464.89|18
1632106410000|2021-09-20 02:53:30|468.84|464.74|468.51|464.41|468.84|464.74|468.46|464.36|15
1632106420000|2021-09-20 02:53:40|468.49|464.39|468.3|464.2|468.51|464.41|468.3|464.2|29
1632106430000|2021-09-20 02:53:50|468.32|464.22|467.75|463.65|468.33|464.23|467.74|463.64|24
1632106440000|2021-09-20 02:54:00|467.7|463.6|467.65|463.55|468.02|463.92|467.5|463.4|21
1632106450000|2021-09-20 02:54:10|467.64|463.54|467.85|463.75|468.16|464.06|467.64|463.54|29
1632106460000|2021-09-20 02:54:20|467.82|463.72|468.72|464.62|468.75|464.65|467.81|463.71|30
1632106470000|2021-09-20 02:54:30|468.76|464.66|468.4|464.3|468.79|464.69|468.31|464.21|26
1632106480000|2021-09-20 02:54:40|468.35|464.25|468.02|463.92|468.38|464.28|468.02|463.92|20
1632106490000|2021-09-20 02:54:50|468|463.9|467.7|463.6|468.11|464.01|467.68|463.58|32
1632106500000|2021-09-20 02:55:00|467.73|463.63|467.58|463.48|467.73|463.63|467.4|463.3|31
1632106510000|2021-09-20 02:55:10|467.57|463.47|467.77|463.67|467.78|463.68|467.56|463.46|26
1632106520000|2021-09-20 02:55:20|467.8|463.7|468.04|463.94|468.18|464.08|467.8|463.7|27
1632106530000|2021-09-20 02:55:30|468.05|463.95|468.74|464.64|468.78|464.68|468.01|463.91|29
1632106540000|2021-09-20 02:55:40|468.76|464.66|468.55|464.45|468.76|464.66|468.2|464.1|32
1632106550000|2021-09-20 02:55:50|468.57|464.47|468.4|464.3|468.57|464.47|468.32|464.22|21
1632106560000|2021-09-20 02:56:00|468.45|464.35|468.36|464.26|468.69|464.59|468.36|464.26|18
1632106570000|2021-09-20 02:56:10|468.3|464.2|468.61|464.51|468.61|464.51|468.28|464.18|21
1632106580000|2021-09-20 02:56:20|468.62|464.52|468.41|464.31|468.85|464.75|468.4|464.3|27
1632106590000|2021-09-20 02:56:30|468.42|464.32|468.56|464.46|468.89|464.79|468.4|464.3|28
1632106600000|2021-09-20 02:56:40|468.57|464.47|468.78|464.68|468.81|464.71|468.57|464.47|26
1632106610000|2021-09-20 02:56:50|468.85|464.75|468.9|464.8|468.9|464.8|468.85|464.75|5
1632106620000|2021-09-20 02:57:00|468.89|464.79|468.53|464.43|468.89|464.79|468.48|464.38|21
1632106630000|2021-09-20 02:57:10|468.56|464.46|469.32|465.22|469.32|465.22|468.56|464.46|25
1632106640000|2021-09-20 02:57:20|469.3|465.2|468.78|464.68|469.3|465.2|468.67|464.57|23
1632106650000|2021-09-20 02:57:30|468.82|464.72|468.8|464.7|468.98|464.88|468.68|464.58|24
1632106660000|2021-09-20 02:57:40|468.81|464.71|468.65|464.55|468.82|464.72|468.6|464.5|16
1632106670000|2021-09-20 02:57:50|468.6|464.5|468.52|464.42|468.71|464.61|468.44|464.34|25
1632106680000|2021-09-20 02:58:00|468.5|464.4|468.36|464.26|468.71|464.61|468.2|464.1|27
1632106690000|2021-09-20 02:58:10|468.3|464.2|468.34|464.24|468.35|464.25|468.29|464.19|7
1632106700000|2021-09-20 02:58:20|468.35|464.25|468.59|464.49|468.6|464.5|468.33|464.23|16
1632106710000|2021-09-20 02:58:30|468.6|464.5|468.58|464.48|468.71|464.61|468.56|464.46|23
1632106720000|2021-09-20 02:58:40|468.57|464.47|468.39|464.29|468.57|464.47|468.33|464.23|13
1632106730000|2021-09-20 02:58:50|468.4|464.3|468.07|463.97|468.44|464.34|468.07|463.97|10
1632106740000|2021-09-20 02:59:00|468.09|463.99|467.75|463.65|468.09|463.99|467.58|463.48|28
1632106750000|2021-09-20 02:59:10|467.72|463.62|467.19|463.09|467.72|463.62|467.05|462.95|26
1632106760000|2021-09-20 02:59:20|467.25|463.15|467.46|463.36|467.98|463.88|467.25|463.15|29
1632106770000|2021-09-20 02:59:30|467.48|463.38|467.55|463.45|467.55|463.45|467.14|463.04|28
1632106780000|2021-09-20 02:59:40|467.45|463.35|467.1|463|467.45|463.35|467.05|462.95|21
1632106790000|2021-09-20 02:59:50|467.12|463.02|466.96|462.86|467.28|463.18|466.74|462.64|30
1632106800000|2021-09-20 03:00:00|466.9|462.8|466.6|462.5|466.9|462.8|466.1|462|33
1632106810000|2021-09-20 03:00:10|466.61|462.51|467.1|463|467.14|463.04|466.61|462.51|30
1632106820000|2021-09-20 03:00:20|467.11|463.01|467.55|463.45|467.63|463.53|466.94|462.84|37
1632106830000|2021-09-20 03:00:30|467.63|463.53|468.25|464.15|468.25|464.15|467.63|463.53|26
1632106840000|2021-09-20 03:00:40|468.22|464.12|468.8|464.7|468.8|464.7|468.22|464.12|27
1632106850000|2021-09-20 03:00:50|468.81|464.71|468.43|464.33|468.93|464.83|468.29|464.19|30
1632106860000|2021-09-20 03:01:00|468.44|464.34|467.71|463.61|468.47|464.37|467.64|463.54|27
1632106870000|2021-09-20 03:01:10|467.7|463.6|467.25|463.15|467.73|463.63|467.1|463|25
1632106880000|2021-09-20 03:01:20|467.27|463.17|467.28|463.18|467.61|463.51|467.25|463.15|28
1632106890000|2021-09-20 03:01:30|467.29|463.19|466.2|462.1|467.29|463.19|466.1|462|38
1632106900000|2021-09-20 03:01:40|466.31|462.21|466.14|462.04|466.33|462.23|465.9|461.8|31
1632106910000|2021-09-20 03:01:50|466.06|461.96|465.58|461.48|466.06|461.96|465.58|461.48|34
1632106920000|2021-09-20 03:02:00|465.48|461.38|464.68|460.58|465.5|461.4|464.55|460.45|35
1632106930000|2021-09-20 03:02:10|464.72|460.62|463.25|459.15|464.73|460.63|463.23|459.13|33
1632106940000|2021-09-20 03:02:20|463.13|459.03|461.34|457.24|463.16|459.06|461.34|457.24|38
1632106950000|2021-09-20 03:02:30|461.2|457.1|460.95|456.85|461.2|457.1|460.22|456.12|36
1632106960000|2021-09-20 03:02:40|460.81|456.71|460.46|456.36|460.92|456.82|460.05|455.95|32
1632106970000|2021-09-20 03:02:50|460.4|456.3|458.86|454.76|460.43|456.33|458.86|454.76|32
1632106980000|2021-09-20 03:03:00|458.9|454.8|458.74|454.64|458.9|454.8|458.08|453.98|30
1632106990000|2021-09-20 03:03:10|458.81|454.71|459.06|454.96|459.31|455.21|458.77|454.67|37
1632107000000|2021-09-20 03:03:20|459.12|455.02|460.41|456.31|460.41|456.31|459.12|455.02|38
1632107010000|2021-09-20 03:03:30|460.4|456.3|458.11|454.01|460.9|456.8|458.11|454.01|36
1632107020000|2021-09-20 03:03:40|457.98|453.88|459.48|455.38|459.58|455.48|457.56|453.46|38
1632107030000|2021-09-20 03:03:50|459.52|455.42|459.42|455.32|460.24|456.14|458.94|454.84|37
1632107040000|2021-09-20 03:04:00|459.45|455.35|459.95|455.85|460.07|455.97|458.99|454.89|37
1632107050000|2021-09-20 03:04:10|459.91|455.81|461.63|457.53|461.63|457.53|459.71|455.61|37
1632107060000|2021-09-20 03:04:20|461.64|457.54|462.5|458.4|462.5|458.4|461.56|457.46|37
1632107070000|2021-09-20 03:04:30|462.52|458.42|462.71|458.61|462.93|458.83|462.2|458.1|37
1632107080000|2021-09-20 03:04:40|462.83|458.73|463.42|459.32|463.47|459.37|462.83|458.73|36
1632107090000|2021-09-20 03:04:50|463.4|459.3|463.71|459.61|463.78|459.68|463.16|459.06|35
1632107100000|2021-09-20 03:05:00|463.72|459.62|463.63|459.53|463.79|459.69|463.12|459.02|32
1632107110000|2021-09-20 03:05:10|463.58|459.48|463.97|459.87|463.97|459.87|463.25|459.15|32
1632107120000|2021-09-20 03:05:20|464.03|459.93|463.65|459.55|464.1|460|463.63|459.53|30
1632107130000|2021-09-20 03:05:30|463.6|459.5|463.2|459.1|463.6|459.5|463.14|459.04|27
1632107140000|2021-09-20 03:05:40|463.17|459.07|462.2|458.1|463.2|459.1|462.14|458.04|26
1632107150000|2021-09-20 03:05:50|462.18|458.08|462.71|458.61|462.71|458.61|461.88|457.78|30
1632107160000|2021-09-20 03:06:00|462.73|458.63|464.07|459.97|464.07|459.97|462.73|458.63|28
1632107170000|2021-09-20 03:06:10|464.16|460.06|464.22|460.12|464.25|460.15|463.78|459.68|34
1632107180000|2021-09-20 03:06:20|464.2|460.1|464.33|460.23|464.38|460.28|464.2|460.1|31
1632107190000|2021-09-20 03:06:30|464.21|460.11|464.24|460.14|464.5|460.4|464.15|460.05|28
1632107200000|2021-09-20 03:06:40|464.26|460.16|463.6|459.5|464.4|460.3|463.6|459.5|26
1632107210000|2021-09-20 03:06:50|463.52|459.42|462.45|458.35|463.52|459.42|462.45|458.35|34
1632107220000|2021-09-20 03:07:00|462.48|458.38|461.6|457.5|462.51|458.41|461.6|457.5|31
1632107230000|2021-09-20 03:07:10|461.67|457.57|461.27|457.17|461.79|457.69|460.92|456.82|36
1632107240000|2021-09-20 03:07:20|461.25|457.15|462.08|457.98|462.4|458.3|461.25|457.15|34
1632107250000|2021-09-20 03:07:30|462.01|457.91|462.7|458.6|462.7|458.6|461.85|457.75|35
1632107260000|2021-09-20 03:07:40|462.9|458.8|462.68|458.58|463.25|459.15|462.6|458.5|32
1632107270000|2021-09-20 03:07:50|462.66|458.56|462.45|458.35|462.72|458.62|462.04|457.94|35
1632107280000|2021-09-20 03:08:00|462.46|458.36|462.53|458.43|462.64|458.54|462.14|458.04|31
1632107290000|2021-09-20 03:08:10|462.56|458.46|463.3|459.2|463.3|459.2|462.56|458.46|27
1632107300000|2021-09-20 03:08:20|463.5|459.4|463.77|459.67|464.1|460|463.22|459.12|32
1632107310000|2021-09-20 03:08:30|463.76|459.66|464.56|460.46|464.62|460.52|463.76|459.66|35
1632107320000|2021-09-20 03:08:40|464.58|460.48|464.68|460.58|464.76|460.66|464.12|460.02|36
1632107330000|2021-09-20 03:08:50|464.74|460.64|464.81|460.71|464.85|460.75|464.45|460.35|32
1632107340000|2021-09-20 03:09:00|464.79|460.69|464.98|460.88|465.15|461.05|464.3|460.2|31
1632107350000|2021-09-20 03:09:10|465.03|460.93|464.74|460.64|465.12|461.02|464.74|460.64|24
1632107360000|2021-09-20 03:09:20|464.73|460.63|465.01|460.91|465.1|461|464.45|460.35|27
1632107370000|2021-09-20 03:09:30|465.05|460.95|464.85|460.75|465.06|460.96|464.6|460.5|29
1632107380000|2021-09-20 03:09:40|464.8|460.7|465.37|461.27|465.38|461.28|464.8|460.7|26
1632107390000|2021-09-20 03:09:50|465.34|461.24|465.26|461.16|465.42|461.32|464.6|460.5|28
1632107400000|2021-09-20 03:10:00|465.25|461.15|465.25|461.15|465.25|461.15|465|460.9|29
1632107410000|2021-09-20 03:10:10|465.27|461.17|465.55|461.45|465.62|461.52|465.15|461.05|27
1632107420000|2021-09-20 03:10:20|465.5|461.4|465.7|461.6|465.8|461.7|465.5|461.4|16
1632107430000|2021-09-20 03:10:30|465.73|461.63|465.95|461.85|466|461.9|465.44|461.34|20
1632107440000|2021-09-20 03:10:40|465.9|461.8|466.39|462.29|466.42|462.32|465.9|461.8|22
1632107450000|2021-09-20 03:10:50|466.4|462.3|466.02|461.92|466.4|462.3|465.6|461.5|35
1632107460000|2021-09-20 03:11:00|466.07|461.97|465.21|461.11|466.13|462.03|465.21|461.11|36
1632107470000|2021-09-20 03:11:10|465.16|461.06|465.02|460.92|465.22|461.12|464.9|460.8|26
1632107480000|2021-09-20 03:11:20|465.03|460.93|465.63|461.53|465.75|461.65|464.95|460.85|30
1632107490000|2021-09-20 03:11:30|465.61|461.51|465.88|461.78|465.94|461.84|465.58|461.48|28
1632107500000|2021-09-20 03:11:40|465.9|461.8|466|461.9|466.22|462.12|465.88|461.78|29
1632107510000|2021-09-20 03:11:50|466.07|461.97|466.17|462.07|466.22|462.12|466.03|461.93|30
1632107520000|2021-09-20 03:12:00|466.16|462.06|466.15|462.05|466.23|462.13|465.99|461.89|32
1632107530000|2021-09-20 03:12:10|466.22|462.12|466.8|462.7|466.9|462.8|466.17|462.07|21
1632107540000|2021-09-20 03:12:20|466.74|462.64|466.22|462.12|466.8|462.7|466.22|462.12|29
1632107550000|2021-09-20 03:12:30|466.24|462.14|466.11|462.01|466.24|462.14|466|461.9|29
1632107560000|2021-09-20 03:12:40|466.09|461.99|466.32|462.22|466.43|462.33|466.02|461.92|25
1632107570000|2021-09-20 03:12:50|466.22|462.12|466.64|462.54|466.65|462.55|466.22|462.12|23
1632107580000|2021-09-20 03:13:00|466.62|462.52|466.43|462.33|466.62|462.52|466.43|462.33|18
1632107590000|2021-09-20 03:13:10|466.46|462.36|465.43|461.33|466.46|462.36|465.38|461.28|34
1632107600000|2021-09-20 03:13:20|465.42|461.32|466.23|462.13|466.23|462.13|465.42|461.32|31
1632107610000|2021-09-20 03:13:30|466.24|462.14|465.75|461.65|466.24|462.14|465.69|461.59|24
1632107620000|2021-09-20 03:13:40|465.74|461.64|465.15|461.05|465.74|461.64|465.15|461.05|31
1632107630000|2021-09-20 03:13:50|465.13|461.03|465.42|461.32|465.69|461.59|465.13|461.03|34
1632107640000|2021-09-20 03:14:00|465.39|461.29|465.22|461.12|465.62|461.52|465.2|461.1|28
1632107650000|2021-09-20 03:14:10|465.25|461.15|464.92|460.82|465.25|461.15|464.74|460.64|26
1632107660000|2021-09-20 03:14:20|464.87|460.77|465.7|461.6|465.76|461.66|464.85|460.75|34
1632107670000|2021-09-20 03:14:30|465.77|461.67|465.26|461.16|465.77|461.67|465.15|461.05|32
1632107680000|2021-09-20 03:14:40|465.19|461.09|464.55|460.45|465.25|461.15|464.55|460.45|21
1632107690000|2021-09-20 03:14:50|464.59|460.49|465.42|461.32|465.42|461.32|464.59|460.49|33
1632107700000|2021-09-20 03:15:00|465.45|461.35|465.67|461.57|465.67|461.57|465.42|461.32|31
1632107710000|2021-09-20 03:15:10|465.65|461.55|466.16|462.06|466.16|462.06|465.65|461.55|29
1632107720000|2021-09-20 03:15:20|466.2|462.1|466.31|462.21|466.35|462.25|466.2|462.1|19
1632107730000|2021-09-20 03:15:30|466.25|462.15|465.22|461.12|466.25|462.15|465.17|461.07|28
1632107740000|2021-09-20 03:15:40|465.08|460.98|464.84|460.74|465.38|461.28|464.72|460.62|31
1632107750000|2021-09-20 03:15:50|464.87|460.77|465.63|461.53|465.63|461.53|464.87|460.77|33
1632107760000|2021-09-20 03:16:00|465.62|461.52|466.09|461.99|466.09|461.99|465.6|461.5|27
1632107770000|2021-09-20 03:16:10|466.08|461.98|466.27|462.17|466.42|462.32|466.08|461.98|28
1632107780000|2021-09-20 03:16:20|466.28|462.18|466.26|462.16|466.4|462.3|466.2|462.1|19
1632107790000|2021-09-20 03:16:30|466.27|462.17|466.35|462.25|466.45|462.35|466.27|462.17|22
1632107800000|2021-09-20 03:16:40|466.3|462.2|466.65|462.55|466.7|462.6|466.3|462.2|22
1632107810000|2021-09-20 03:16:50|466.54|462.44|466.39|462.29|466.54|462.44|466.3|462.2|22
1632107820000|2021-09-20 03:17:00|466.3|462.2|466.54|462.44|466.6|462.5|466.3|462.2|17
1632107830000|2021-09-20 03:17:10|466.55|462.45|466.76|462.66|466.76|462.66|466.5|462.4|21
1632107840000|2021-09-20 03:17:20|466.75|462.65|466.4|462.3|466.82|462.72|466.4|462.3|21
1632107850000|2021-09-20 03:17:30|466.3|462.2|465.85|461.75|466.44|462.34|465.85|461.75|29
1632107860000|2021-09-20 03:17:40|465.83|461.73|466.1|462|466.1|462|465.73|461.63|27
1632107870000|2021-09-20 03:17:50|466.13|462.03|466.16|462.06|466.5|462.4|466.1|462|31
1632107880000|2021-09-20 03:18:00|466.14|462.04|466.17|462.07|466.37|462.27|466.12|462.02|20
1632107890000|2021-09-20 03:18:10|466.1|462|466.54|462.44|466.64|462.54|466.1|462|27
1632107900000|2021-09-20 03:18:20|466.53|462.43|466.34|462.24|466.54|462.44|466.31|462.21|23
1632107910000|2021-09-20 03:18:30|466.32|462.22|466.33|462.23|466.33|462.23|466.15|462.05|24
1632107920000|2021-09-20 03:18:40|466.32|462.22|466.34|462.24|466.66|462.56|466.28|462.18|33
1632107930000|2021-09-20 03:18:50|466.33|462.23|466.38|462.28|466.56|462.46|466.33|462.23|34
1632107940000|2021-09-20 03:19:00|466.44|462.34|466.9|462.8|466.9|462.8|466.44|462.34|28
1632107950000|2021-09-20 03:19:10|466.88|462.78|467.04|462.94|467.04|462.94|466.8|462.7|32
1632107960000|2021-09-20 03:19:20|467.05|462.95|467.19|463.09|467.22|463.12|467.04|462.94|28
1632107970000|2021-09-20 03:19:30|467.18|463.08|467.41|463.31|467.41|463.31|467.13|463.03|24
1632107980000|2021-09-20 03:19:40|467.42|463.32|467.38|463.28|467.46|463.36|467.31|463.21|18
1632107990000|2021-09-20 03:19:50|467.39|463.29|467.33|463.23|467.58|463.48|467.33|463.23|26
1632108000000|2021-09-20 03:20:00|467.31|463.21|467.35|463.25|467.39|463.29|467.31|463.21|13
1632108010000|2021-09-20 03:20:10|467.31|463.21|467.25|463.15|467.4|463.3|467.25|463.15|20
1632108020000|2021-09-20 03:20:20|467.27|463.17|467.24|463.14|467.44|463.34|467.14|463.04|25
1632108030000|2021-09-20 03:20:30|467.27|463.17|467.4|463.3|467.4|463.3|467.26|463.16|14
1632108040000|2021-09-20 03:20:40|467.39|463.29|467.22|463.12|467.41|463.31|467.22|463.12|16
1632108050000|2021-09-20 03:20:50|467.2|463.1|467.42|463.32|467.42|463.32|467.2|463.1|17
1632108060000|2021-09-20 03:21:00|467.41|463.31|467.44|463.34|467.48|463.38|467.35|463.25|19
1632108070000|2021-09-20 03:21:10|467.46|463.36|467.61|463.51|467.61|463.51|467.41|463.31|16
1632108080000|2021-09-20 03:21:20|467.6|463.5|467.8|463.7|467.8|463.7|467.6|463.5|25
1632108090000|2021-09-20 03:21:30|467.84|463.74|467.91|463.81|467.93|463.83|467.8|463.7|18
1632108100000|2021-09-20 03:21:40|467.95|463.85|467.99|463.89|468.01|463.91|467.95|463.85|8
1632108110000|2021-09-20 03:21:50|468.06|463.96|468.1|464|468.13|464.03|468|463.9|12
1632108120000|2021-09-20 03:22:00|468.06|463.96|467.83|463.73|468.07|463.97|467.67|463.57|19
1632108130000|2021-09-20 03:22:10|467.92|463.82|467.91|463.81|468|463.9|467.8|463.7|17
1632108140000|2021-09-20 03:22:20|467.92|463.82|468|463.9|468|463.9|467.85|463.75|13
1632108150000|2021-09-20 03:22:30|467.99|463.89|467.93|463.83|468.01|463.91|467.9|463.8|10
1632108160000|2021-09-20 03:22:40|467.97|463.87|468.17|464.07|468.17|464.07|467.93|463.83|15
1632108170000|2021-09-20 03:22:50|468.18|464.08|468.21|464.11|468.21|464.11|468.1|464|13
1632108180000|2021-09-20 03:23:00|468.22|464.12|468.47|464.37|468.47|464.37|467.9|463.8|23
1632108190000|2021-09-20 03:23:10|468.5|464.4|468.35|464.25|468.8|464.7|468.23|464.13|29
1632108200000|2021-09-20 03:23:20|468.37|464.27|468.56|464.46|468.58|464.48|468.29|464.19|30
1632108210000|2021-09-20 03:23:30|468.55|464.45|468.48|464.38|468.68|464.58|468.42|464.32|24
1632108220000|2021-09-20 03:23:40|468.46|464.36|468.52|464.42|468.66|464.56|468.45|464.35|21
1632108230000|2021-09-20 03:23:50|468.51|464.41|468.31|464.21|468.52|464.42|468.21|464.11|27
1632108240000|2021-09-20 03:24:00|468.33|464.23|468.62|464.52|468.65|464.55|468.33|464.23|17
1632108250000|2021-09-20 03:24:10|468.65|464.55|468.59|464.49|468.67|464.57|468.44|464.34|23
1632108260000|2021-09-20 03:24:20|468.63|464.53|468.51|464.41|468.65|464.55|468.41|464.31|17
1632108270000|2021-09-20 03:24:30|468.5|464.4|468.3|464.2|468.64|464.54|468.3|464.2|20
1632108280000|2021-09-20 03:24:40|468.35|464.25|468.26|464.16|468.35|464.25|468.24|464.14|26
1632108290000|2021-09-20 03:24:50|468.28|464.18|468.2|464.1|468.31|464.21|468.15|464.05|21
1632108300000|2021-09-20 03:25:00|468.21|464.11|468.45|464.35|468.55|464.45|468.13|464.03|26
1632108310000|2021-09-20 03:25:10|468.46|464.36|468.42|464.32|468.48|464.38|468.42|464.32|16
1632108320000|2021-09-20 03:25:20|468.44|464.34|468.79|464.69|468.81|464.71|468.44|464.34|19
1632108330000|2021-09-20 03:25:30|468.84|464.74|468.69|464.59|468.84|464.74|468.68|464.58|20
1632108340000|2021-09-20 03:25:40|468.71|464.61|468.84|464.74|468.9|464.8|468.7|464.6|22
1632108350000|2021-09-20 03:25:50|468.88|464.78|468.6|464.5|468.88|464.78|468.54|464.44|19
1632108360000|2021-09-20 03:26:00|468.55|464.45|468.3|464.2|468.55|464.45|468.23|464.13|23
1632108370000|2021-09-20 03:26:10|468.31|464.21|467.89|463.79|468.33|464.23|467.87|463.77|26
1632108380000|2021-09-20 03:26:20|467.88|463.78|467.82|463.72|467.89|463.79|467.82|463.72|18
1632108390000|2021-09-20 03:26:30|467.81|463.71|467.43|463.33|467.81|463.71|467.29|463.19|29
1632108400000|2021-09-20 03:26:40|467.51|463.41|467.35|463.25|467.51|463.41|467.32|463.22|20
1632108410000|2021-09-20 03:26:50|467.31|463.21|467.45|463.35|467.45|463.35|467.29|463.19|18
1632108420000|2021-09-20 03:27:00|467.4|463.3|466.79|462.69|467.4|463.3|466.58|462.48|22
1632108430000|2021-09-20 03:27:10|466.82|462.72|467.7|463.6|467.7|463.6|466.81|462.71|29
1632108440000|2021-09-20 03:27:20|467.68|463.58|468.56|464.46|468.57|464.47|467.68|463.58|33
1632108450000|2021-09-20 03:27:30|468.53|464.43|467.78|463.68|468.53|464.43|467.78|463.68|17
1632108460000|2021-09-20 03:27:40|467.8|463.7|467.4|463.3|467.8|463.7|467.25|463.15|29
1632108470000|2021-09-20 03:27:50|467.41|463.31|467.55|463.45|467.55|463.45|467.28|463.18|27
1632108480000|2021-09-20 03:28:00|467.59|463.49|467.56|463.46|467.66|463.56|467.49|463.39|16
1632108490000|2021-09-20 03:28:10|467.55|463.45|467.32|463.22|467.55|463.45|467.29|463.19|21
1632108500000|2021-09-20 03:28:20|467.31|463.21|467.53|463.43|467.53|463.43|467.28|463.18|15
1632108510000|2021-09-20 03:28:30|467.54|463.44|467.26|463.16|467.57|463.47|467.26|463.16|24
1632108520000|2021-09-20 03:28:40|467.3|463.2|467.26|463.16|467.38|463.28|467.23|463.13|16
1632108530000|2021-09-20 03:28:50|467.25|463.15|467.51|463.41|467.52|463.42|467.25|463.15|20
1632108540000|2021-09-20 03:29:00|467.5|463.4|467.17|463.07|467.5|463.4|467.12|463.02|28
1632108550000|2021-09-20 03:29:10|467.18|463.08|466.92|462.82|467.21|463.11|466.77|462.67|25
1632108560000|2021-09-20 03:29:20|466.9|462.8|466.57|462.47|466.9|462.8|466.54|462.44|25
1632108570000|2021-09-20 03:29:30|466.62|462.52|466.89|462.79|466.89|462.79|466.62|462.52|24
1632108580000|2021-09-20 03:29:40|466.9|462.8|466.42|462.32|466.9|462.8|466.42|462.32|22
1632108590000|2021-09-20 03:29:50|466.4|462.3|466.33|462.23|466.47|462.37|466.24|462.14|23
1632108600000|2021-09-20 03:30:00|466.3|462.2|466.96|462.86|466.96|462.86|466.3|462.2|28
1632108610000|2021-09-20 03:30:10|466.98|462.88|467.5|463.4|467.5|463.4|466.98|462.88|29
1632108620000|2021-09-20 03:30:20|467.44|463.34|467.4|463.3|467.7|463.6|467.4|463.3|20
1632108630000|2021-09-20 03:30:30|467.51|463.41|467.44|463.34|467.68|463.58|467.4|463.3|10
1632108640000|2021-09-20 03:30:40|467.4|463.3|467.62|463.52|467.65|463.55|467.4|463.3|18
1632108650000|2021-09-20 03:30:50|467.54|463.44|467.5|463.4|467.54|463.44|467.4|463.3|17
1632108660000|2021-09-20 03:31:00|467.52|463.42|467.67|463.57|467.72|463.62|467.52|463.42|22
1632108670000|2021-09-20 03:31:10|467.69|463.59|467.6|463.5|467.7|463.6|467.6|463.5|7
1632108680000|2021-09-20 03:31:20|467.61|463.51|467.59|463.49|467.63|463.53|467.55|463.45|8
1632108690000|2021-09-20 03:31:30|467.73|463.63|467.84|463.74|467.9|463.8|467.73|463.63|22
1632108700000|2021-09-20 03:31:40|467.86|463.76|467.8|463.7|467.9|463.8|467.8|463.7|18
1632108710000|2021-09-20 03:31:50|467.82|463.72|467.8|463.7|467.82|463.72|467.8|463.7|5
1632108720000|2021-09-20 03:32:00|467.86|463.76|467.92|463.82|467.99|463.89|467.75|463.65|11
1632108730000|2021-09-20 03:32:10|467.95|463.85|467.75|463.65|467.95|463.85|467.75|463.65|9
1632108740000|2021-09-20 03:32:20|467.74|463.64|468|463.9|468|463.9|467.74|463.64|9
1632108750000|2021-09-20 03:32:30|467.8|463.7|467.6|463.5|467.94|463.84|467.6|463.5|15
1632108760000|2021-09-20 03:32:40|467.59|463.49|467.18|463.08|467.59|463.49|467.11|463.01|29
1632108770000|2021-09-20 03:32:50|467.21|463.11|467.18|463.08|467.4|463.3|467.12|463.02|27
1632108780000|2021-09-20 03:33:00|467.11|463.01|467.1|463|467.21|463.11|467.05|462.95|13
1632108790000|2021-09-20 03:33:10|467.15|463.05|467.39|463.29|467.41|463.31|467.1|463|20
1632108800000|2021-09-20 03:33:20|467.43|463.33|467.68|463.58|467.68|463.58|467.43|463.33|24
1632108810000|2021-09-20 03:33:30|467.69|463.59|467.51|463.41|467.73|463.63|467.47|463.37|26
1632108820000|2021-09-20 03:33:40|467.48|463.38|467.81|463.71|467.81|463.71|467.48|463.38|24
1632108830000|2021-09-20 03:33:50|467.83|463.73|467.36|463.26|467.94|463.84|467.36|463.26|24
1632108840000|2021-09-20 03:34:00|467.44|463.34|467.44|463.34|467.58|463.48|467.33|463.23|28
1632108850000|2021-09-20 03:34:10|467.45|463.35|466.94|462.84|467.45|463.35|466.94|462.84|22
1632108860000|2021-09-20 03:34:20|466.96|462.86|467.3|463.2|467.3|463.2|466.83|462.73|29
1632108870000|2021-09-20 03:34:30|467.31|463.21|467.54|463.44|467.59|463.49|467.27|463.17|27
1632108880000|2021-09-20 03:34:40|467.53|463.43|467.55|463.45|467.69|463.59|467.5|463.4|17
1632108890000|2021-09-20 03:34:50|467.5|463.4|467.25|463.15|467.54|463.44|467.22|463.12|22
1632108900000|2021-09-20 03:35:00|467.27|463.17|466.93|462.83|467.27|463.17|466.9|462.8|24
1632108910000|2021-09-20 03:35:10|466.94|462.84|466.11|462.01|466.95|462.85|466.11|462.01|34
1632108920000|2021-09-20 03:35:20|466.08|461.98|467.54|463.44|467.54|463.44|466.05|461.95|30
1632108930000|2021-09-20 03:35:30|467.52|463.42|467.56|463.46|467.73|463.63|467.52|463.42|27
1632108940000|2021-09-20 03:35:40|467.54|463.44|467.29|463.19|467.56|463.46|467.25|463.15|19
1632108950000|2021-09-20 03:35:50|467.22|463.12|467.02|462.92|467.23|463.13|466.84|462.74|26
1632108960000|2021-09-20 03:36:00|467.04|462.94|466.78|462.68|467.04|462.94|466.78|462.68|10
1632108970000|2021-09-20 03:36:10|466.77|462.67|466.53|462.43|466.77|462.67|466.4|462.3|25
1632108980000|2021-09-20 03:36:20|466.48|462.38|466.4|462.3|466.59|462.49|466.37|462.27|14
1632108990000|2021-09-20 03:36:30|466.38|462.28|466.11|462.01|466.38|462.28|466.1|462|12
1632109000000|2021-09-20 03:36:40|466.09|461.99|466.2|462.1|466.42|462.32|466.09|461.99|30
1632109010000|2021-09-20 03:36:50|466.25|462.15|466.13|462.03|466.32|462.22|466.13|462.03|23
1632109020000|2021-09-20 03:37:00|466.16|462.06|465.93|461.83|466.25|462.15|465.91|461.81|23
1632109030000|2021-09-20 03:37:10|465.9|461.8|465.97|461.87|465.98|461.88|465.86|461.76|18
1632109040000|2021-09-20 03:37:20|465.94|461.84|465.9|461.8|466.63|462.53|465.9|461.8|29
1632109050000|2021-09-20 03:37:30|465.87|461.77|465.93|461.83|465.95|461.85|465.8|461.7|23
1632109060000|2021-09-20 03:37:40|465.94|461.84|465.74|461.64|465.94|461.84|465.74|461.64|19
1632109070000|2021-09-20 03:37:50|465.75|461.65|466.07|461.97|466.07|461.97|465.75|461.65|25
1632109080000|2021-09-20 03:38:00|466.06|461.96|466.1|462|466.19|462.09|466.06|461.96|15
1632109090000|2021-09-20 03:38:10|466.09|461.99|466.12|462.02|466.12|462.02|465.8|461.7|25
1632109100000|2021-09-20 03:38:20|466.14|462.04|465.7|461.6|466.15|462.05|465.7|461.6|17
1632109110000|2021-09-20 03:38:30|465.72|461.62|465.34|461.24|465.72|461.62|465.34|461.24|13
1632109120000|2021-09-20 03:38:40|465.31|461.21|465.14|461.04|465.31|461.21|465|460.9|24
1632109130000|2021-09-20 03:38:50|465.17|461.07|465.2|461.1|465.25|461.15|465.01|460.91|23
1632109140000|2021-09-20 03:39:00|465.19|461.09|465.61|461.51|465.61|461.51|464.77|460.67|24
1632109150000|2021-09-20 03:39:10|465.56|461.46|465.09|460.99|465.56|461.46|465.08|460.98|24
1632109160000|2021-09-20 03:39:20|465.1|461|464.88|460.78|465.25|461.15|464.88|460.78|24
1632109170000|2021-09-20 03:39:30|464.85|460.75|464.8|460.7|465.01|460.91|464.75|460.65|23
1632109180000|2021-09-20 03:39:40|464.75|460.65|464.33|460.23|464.78|460.68|464.33|460.23|24
1632109190000|2021-09-20 03:39:50|464.34|460.24|464.39|460.29|464.39|460.29|464.14|460.04|27
1632109200000|2021-09-20 03:40:00|464.4|460.3|464.38|460.28|464.41|460.31|464.15|460.05|27
1632109210000|2021-09-20 03:40:10|464.37|460.27|464.82|460.72|464.82|460.72|464.31|460.21|23
1632109220000|2021-09-20 03:40:20|464.84|460.74|465|460.9|465.06|460.96|464.84|460.74|29
1632109230000|2021-09-20 03:40:30|465.06|460.96|464.65|460.55|465.06|460.96|464.64|460.54|23
1632109240000|2021-09-20 03:40:40|464.63|460.53|464.76|460.66|464.78|460.68|464.61|460.51|20
1632109250000|2021-09-20 03:40:50|464.78|460.68|465.23|461.13|465.26|461.16|464.78|460.68|22
1632109260000|2021-09-20 03:41:00|465.17|461.07|464.88|460.78|465.17|461.07|464.88|460.78|30
1632109270000|2021-09-20 03:41:10|464.87|460.77|464.83|460.73|464.88|460.78|464.8|460.7|17
1632109280000|2021-09-20 03:41:20|464.82|460.72|465.02|460.92|465.02|460.92|464.82|460.72|17
1632109290000|2021-09-20 03:41:30|464.96|460.86|465.23|461.13|465.24|461.14|464.96|460.86|20
1632109300000|2021-09-20 03:41:40|465.26|461.16|465.58|461.48|465.63|461.53|465.24|461.14|31
1632109310000|2021-09-20 03:41:50|465.55|461.45|465.45|461.35|465.57|461.47|465.35|461.25|25
1632109320000|2021-09-20 03:42:00|465.44|461.34|465.29|461.19|465.44|461.34|465.18|461.08|25
1632109330000|2021-09-20 03:42:10|465.34|461.24|465.57|461.47|465.6|461.5|465.33|461.23|15
1632109340000|2021-09-20 03:42:20|465.55|461.45|465.68|461.58|465.68|461.58|465.51|461.41|18
1632109350000|2021-09-20 03:42:30|465.66|461.56|465.68|461.58|465.7|461.6|465.64|461.54|16
1632109360000|2021-09-20 03:42:40|465.72|461.62|466.2|462.1|466.27|462.17|465.72|461.62|18
1632109370000|2021-09-20 03:42:50|466.25|462.15|466.24|462.14|466.25|462.15|466.1|462|17
1632109380000|2021-09-20 03:43:00|466.22|462.12|466.02|461.92|466.24|462.14|466.02|461.92|13
1632109390000|2021-09-20 03:43:10|465.98|461.88|466.1|462|466.15|462.05|465.94|461.84|15
1632109400000|2021-09-20 03:43:20|466.05|461.95|466|461.9|466.1|462|465.9|461.8|16
1632109410000|2021-09-20 03:43:30|465.95|461.85|466.04|461.94|466.15|462.05|465.95|461.85|18
1632109420000|2021-09-20 03:43:40|466.2|462.1|466.12|462.02|466.2|462.1|465.88|461.78|23
1632109430000|2021-09-20 03:43:50|466.1|462|465.94|461.84|466.14|462.04|465.94|461.84|13
1632109440000|2021-09-20 03:44:00|465.93|461.83|465.78|461.68|465.93|461.83|465.75|461.65|19
1632109450000|2021-09-20 03:44:10|465.79|461.69|465.71|461.61|465.79|461.69|465.7|461.6|16
1632109460000|2021-09-20 03:44:20|465.7|461.6|465.82|461.72|465.82|461.72|465.7|461.6|13
1632109470000|2021-09-20 03:44:30|465.83|461.73|465.86|461.76|465.93|461.83|465.81|461.71|17
1632109480000|2021-09-20 03:44:40|465.84|461.74|465.7|461.6|465.86|461.76|465.7|461.6|10
1632109490000|2021-09-20 03:44:50|465.69|461.59|465.8|461.7|465.83|461.73|465.69|461.59|12
1632109500000|2021-09-20 03:45:00|465.78|461.68|465.84|461.74|465.85|461.75|465.75|461.65|14
1632109510000|2021-09-20 03:45:10|465.9|461.8|466.16|462.06|466.2|462.1|465.89|461.79|22
1632109520000|2021-09-20 03:45:20|466.15|462.05|466.38|462.28|466.38|462.28|466.15|462.05|26
1632109530000|2021-09-20 03:45:30|466.37|462.27|466.72|462.62|466.78|462.68|466.36|462.26|14
1632109540000|2021-09-20 03:45:40|466.73|462.63|466.7|462.6|466.74|462.64|466.65|462.55|7
1632109550000|2021-09-20 03:45:50|466.69|462.59|466.62|462.52|466.7|462.6|466.6|462.5|21
1632109560000|2021-09-20 03:46:00|466.65|462.55|466.63|462.53|466.68|462.58|466.53|462.43|13
1632109570000|2021-09-20 03:46:10|466.65|462.55|467.07|462.97|467.07|462.97|466.65|462.55|10
1632109580000|2021-09-20 03:46:20|467.1|463|467.53|463.43|467.57|463.47|467.08|462.98|29
1632109590000|2021-09-20 03:46:30|467.52|463.42|467.42|463.32|467.6|463.5|467.29|463.19|25
1632109600000|2021-09-20 03:46:40|467.38|463.28|466.93|462.83|467.39|463.29|466.93|462.83|23
1632109610000|2021-09-20 03:46:50|466.88|462.78|466.74|462.64|466.91|462.81|466.69|462.59|25
1632109620000|2021-09-20 03:47:00|466.72|462.62|466.38|462.28|466.72|462.62|466.31|462.21|24
1632109630000|2021-09-20 03:47:10|466.37|462.27|466.13|462.03|466.39|462.29|466.13|462.03|20
1632109640000|2021-09-20 03:47:20|466.14|462.04|466.05|461.95|466.18|462.08|466.05|461.95|21
1632109650000|2021-09-20 03:47:30|466.06|461.96|465.5|461.4|466.06|461.96|465.49|461.39|17
1632109660000|2021-09-20 03:47:40|465.54|461.44|465.4|461.3|465.55|461.45|465.35|461.25|20
1632109670000|2021-09-20 03:47:50|465.41|461.31|465.53|461.43|465.58|461.48|465.31|461.21|16
1632109680000|2021-09-20 03:48:00|465.52|461.42|465.65|461.55|465.66|461.56|465.5|461.4|17
1632109690000|2021-09-20 03:48:10|465.66|461.56|465.74|461.64|465.9|461.8|465.63|461.53|23
1632109700000|2021-09-20 03:48:20|465.75|461.65|465.25|461.15|465.75|461.65|465.25|461.15|17
1632109710000|2021-09-20 03:48:30|465.22|461.12|465.38|461.28|465.38|461.28|465.16|461.06|21
1632109720000|2021-09-20 03:48:40|465.4|461.3|465.35|461.25|465.41|461.31|465.25|461.15|11
1632109730000|2021-09-20 03:48:50|465.29|461.19|465.4|461.3|465.43|461.33|465.29|461.19|14
1632109740000|2021-09-20 03:49:00|465.41|461.31|465.6|461.5|465.8|461.7|465.41|461.31|31
1632109750000|2021-09-20 03:49:10|465.51|461.41|465.47|461.37|465.51|461.41|465.41|461.31|10
1632109760000|2021-09-20 03:49:20|465.49|461.39|465.8|461.7|465.81|461.71|465.48|461.38|25
1632109770000|2021-09-20 03:49:30|465.85|461.75|466.49|462.39|466.49|462.39|465.83|461.73|27
1632109780000|2021-09-20 03:49:40|466.5|462.4|467.02|462.92|467.09|462.99|466.5|462.4|25
1632109790000|2021-09-20 03:49:50|467.06|462.96|466.88|462.78|467.1|463|466.86|462.76|12
1632109800000|2021-09-20 03:50:00|466.85|462.75|466.91|462.81|466.95|462.85|466.7|462.6|15
1632109810000|2021-09-20 03:50:10|466.95|462.85|466.87|462.77|466.95|462.85|466.65|462.55|16
1632109820000|2021-09-20 03:50:20|466.85|462.75|466.71|462.61|466.85|462.75|466.71|462.61|10
1632109830000|2021-09-20 03:50:30|466.69|462.59|466.76|462.66|466.76|462.66|466.68|462.58|15
1632109840000|2021-09-20 03:50:40|466.77|462.67|466.8|462.7|466.92|462.82|466.77|462.67|20
1632109850000|2021-09-20 03:50:50|466.79|462.69|466.22|462.12|466.79|462.69|466.11|462.01|22
1632109860000|2021-09-20 03:51:00|466.21|462.11|466.22|462.12|466.25|462.15|466.16|462.06|19
1632109870000|2021-09-20 03:51:10|466.25|462.15|465.92|461.82|466.26|462.16|465.92|461.82|17
1632109880000|2021-09-20 03:51:20|465.89|461.79|466.68|462.58|466.68|462.58|465.7|461.6|25
1632109890000|2021-09-20 03:51:30|466.71|462.61|467.01|462.91|467.03|462.93|466.71|462.61|22
1632109900000|2021-09-20 03:51:40|466.97|462.87|466.91|462.81|467.07|462.97|466.84|462.74|23
1632109910000|2021-09-20 03:51:50|466.92|462.82|467.08|462.98|467.09|462.99|466.78|462.68|25
1632109920000|2021-09-20 03:52:00|467.07|462.97|467.19|463.09|467.19|463.09|466.99|462.89|18
1632109930000|2021-09-20 03:52:10|467.27|463.17|466.9|462.8|467.3|463.2|466.89|462.79|16
1632109940000|2021-09-20 03:52:20|466.93|462.83|467.09|462.99|467.12|463.02|466.9|462.8|18
1632109950000|2021-09-20 03:52:30|467.08|462.98|466.6|462.5|467.08|462.98|466.57|462.47|21
1632109960000|2021-09-20 03:52:40|466.58|462.48|466.17|462.07|466.65|462.55|466.14|462.04|20
1632109970000|2021-09-20 03:52:50|466.18|462.08|466.47|462.37|466.47|462.37|466.18|462.08|16
1632109980000|2021-09-20 03:53:00|466.45|462.35|466.49|462.39|466.58|462.48|466.42|462.32|14
1632109990000|2021-09-20 03:53:10|466.5|462.4|466.1|462|466.5|462.4|466.1|462|11
1632110000000|2021-09-20 03:53:20|466.12|462.02|466.1|462|466.22|462.12|466.09|461.99|19
1632110010000|2021-09-20 03:53:30|466.11|462.01|466.1|462|466.11|462.01|466.08|461.98|9
1632110020000|2021-09-20 03:53:40|466.12|462.02|465.75|461.65|466.14|462.04|465.72|461.62|16
1632110030000|2021-09-20 03:53:50|465.74|461.64|465.9|461.8|465.9|461.8|465.64|461.54|17
1632110040000|2021-09-20 03:54:00|465.87|461.77|465.39|461.29|465.89|461.79|465.39|461.29|19
1632110050000|2021-09-20 03:54:10|465.4|461.3|465.44|461.34|465.45|461.35|465.39|461.29|13
1632110060000|2021-09-20 03:54:20|465.4|461.3|465.43|461.33|465.45|461.35|465.29|461.19|24
1632110070000|2021-09-20 03:54:30|465.42|461.32|465.54|461.44|465.54|461.44|465.4|461.3|20
1632110080000|2021-09-20 03:54:40|465.56|461.46|465.52|461.42|465.56|461.46|465.44|461.34|17
1632110090000|2021-09-20 03:54:50|465.51|461.41|465.98|461.88|465.98|461.88|465.51|461.41|23
1632110100000|2021-09-20 03:55:00|465.99|461.89|466.34|462.24|466.34|462.24|465.97|461.87|25
1632110110000|2021-09-20 03:55:10|466.32|462.22|466|461.9|466.32|462.22|465.99|461.89|22
1632110120000|2021-09-20 03:55:20|466.01|461.91|466.27|462.17|466.33|462.23|465.96|461.86|22
1632110130000|2021-09-20 03:55:30|466.21|462.11|465.91|461.81|466.21|462.11|465.91|461.81|16
1632110140000|2021-09-20 03:55:40|465.9|461.8|466.2|462.1|466.28|462.18|465.9|461.8|19
1632110150000|2021-09-20 03:55:50|466.23|462.13|465.96|461.86|466.28|462.18|465.96|461.86|20
1632110160000|2021-09-20 03:56:00|465.95|461.85|465.58|461.48|465.96|461.86|465.54|461.44|24
1632110170000|2021-09-20 03:56:10|465.55|461.45|465.24|461.14|465.62|461.52|465.24|461.14|26
1632110180000|2021-09-20 03:56:20|465.22|461.12|465.16|461.06|465.31|461.21|465.16|461.06|19
1632110190000|2021-09-20 03:56:30|465.07|460.97|464.96|460.86|465.1|461|464.86|460.76|26
1632110200000|2021-09-20 03:56:40|464.95|460.85|464.95|460.85|465.08|460.98|464.86|460.76|22
1632110210000|2021-09-20 03:56:50|464.97|460.87|464.97|460.87|465|460.9|464.92|460.82|19
1632110220000|2021-09-20 03:57:00|464.94|460.84|465.49|461.39|465.52|461.42|464.91|460.81|24
1632110230000|2021-09-20 03:57:10|465.5|461.4|464.94|460.84|465.5|461.4|464.94|460.84|16
1632110240000|2021-09-20 03:57:20|464.92|460.82|464.93|460.83|464.95|460.85|464.86|460.76|12
1632110250000|2021-09-20 03:57:30|464.94|460.84|465.04|460.94|465.11|461.01|464.94|460.84|17
1632110260000|2021-09-20 03:57:40|465|460.9|465.19|461.09|465.21|461.11|465|460.9|17
1632110270000|2021-09-20 03:57:50|465.18|461.08|465.27|461.17|465.27|461.17|465.18|461.08|14
1632110280000|2021-09-20 03:58:00|465.28|461.18|465.15|461.05|465.52|461.42|465.12|461.02|23
1632110290000|2021-09-20 03:58:10|465.13|461.03|465.48|461.38|465.48|461.38|465.08|460.98|23
1632110300000|2021-09-20 03:58:20|465.46|461.36|465.5|461.4|465.6|461.5|465.46|461.36|13
1632110310000|2021-09-20 03:58:30|465.55|461.45|465.64|461.54|465.79|461.69|465.53|461.43|16
1632110320000|2021-09-20 03:58:40|465.68|461.58|465.89|461.79|465.96|461.86|465.64|461.54|15
1632110330000|2021-09-20 03:58:50|465.9|461.8|466.2|462.1|466.2|462.1|465.88|461.78|14
1632110340000|2021-09-20 03:59:00|466.22|462.12|466.1|462|466.25|462.15|466.1|462|11
1632110350000|2021-09-20 03:59:10|466.06|461.96|466.28|462.18|466.28|462.18|466.06|461.96|10
1632110360000|2021-09-20 03:59:20|466.24|462.14|465.92|461.82|466.29|462.19|465.92|461.82|18
1632110370000|2021-09-20 03:59:30|465.89|461.79|465.7|461.6|465.9|461.8|465.61|461.51|24
1632110380000|2021-09-20 03:59:40|465.69|461.59|465.4|461.3|465.7|461.6|465.4|461.3|10
1632110390000|2021-09-20 03:59:50|465.39|461.29|464.98|460.88|465.4|461.3|464.89|460.79|23
1632110400000|2021-09-20 04:00:00|464.99|460.89|464.62|460.52|464.99|460.89|464.31|460.21|36
1632110410000|2021-09-20 04:00:10|464.6|460.5|464.55|460.45|464.69|460.59|464.5|460.4|26
1632110420000|2021-09-20 04:00:20|464.52|460.42|464.52|460.42|464.55|460.45|464.31|460.21|28
1632110430000|2021-09-20 04:00:30|464.54|460.44|464.54|460.44|464.89|460.79|464.52|460.42|24
1632110440000|2021-09-20 04:00:40|464.53|460.43|464.18|460.08|464.53|460.43|464.18|460.08|26
1632110450000|2021-09-20 04:00:50|464.1|460|464.64|460.54|464.67|460.57|464.08|459.98|30
1632110460000|2021-09-20 04:01:00|464.65|460.55|464.2|460.1|464.67|460.57|464.19|460.09|20
1632110470000|2021-09-20 04:01:10|464.26|460.16|464.33|460.23|464.54|460.44|464.26|460.16|27
1632110480000|2021-09-20 04:01:20|464.32|460.22|464.14|460.04|464.32|460.22|463.83|459.73|28
1632110490000|2021-09-20 04:01:30|464.17|460.07|463.91|459.81|464.17|460.07|463.91|459.81|17
1632110500000|2021-09-20 04:01:40|463.92|459.82|464.19|460.09|464.19|460.09|463.88|459.78|25
1632110510000|2021-09-20 04:01:50|464.2|460.1|464.84|460.74|464.84|460.74|464.2|460.1|33
1632110520000|2021-09-20 04:02:00|464.85|460.75|465.41|461.31|465.43|461.33|464.81|460.71|28
1632110530000|2021-09-20 04:02:10|465.42|461.32|465.85|461.75|465.85|461.75|465.41|461.31|29
1632110540000|2021-09-20 04:02:20|465.86|461.76|466.1|462|466.16|462.06|465.86|461.76|20
1632110550000|2021-09-20 04:02:30|466.12|462.02|465.9|461.8|466.12|462.02|465.74|461.64|21
1632110560000|2021-09-20 04:02:40|465.88|461.78|465.13|461.03|465.92|461.82|464.96|460.86|29
1632110570000|2021-09-20 04:02:50|465.14|461.04|464.22|460.12|465.21|461.11|464.19|460.09|34
1632110580000|2021-09-20 04:03:00|464.05|459.95|463.85|459.75|464.32|460.22|463.85|459.75|32
1632110590000|2021-09-20 04:03:10|463.76|459.66|463.07|458.97|463.76|459.66|463.03|458.93|33
1632110600000|2021-09-20 04:03:20|463.04|458.94|462.95|458.85|463.15|459.05|462.92|458.82|25
1632110610000|2021-09-20 04:03:30|462.93|458.83|463.03|458.93|463.04|458.94|462.77|458.67|22
1632110620000|2021-09-20 04:03:40|462.99|458.89|463|458.9|463.03|458.93|462.78|458.68|26
1632110630000|2021-09-20 04:03:50|463.05|458.95|463.04|458.94|463.23|459.13|462.85|458.75|28
1632110640000|2021-09-20 04:04:00|463.09|458.99|462.71|458.61|463.1|459|462.68|458.58|24
1632110650000|2021-09-20 04:04:10|462.84|458.74|463.42|459.32|463.42|459.32|462.83|458.73|20
1632110660000|2021-09-20 04:04:20|463.44|459.34|463.7|459.6|463.7|459.6|463.41|459.31|15
1632110670000|2021-09-20 04:04:30|463.72|459.62|463.65|459.55|463.83|459.73|463.6|459.5|11
1632110680000|2021-09-20 04:04:40|463.71|459.61|464.37|460.27|464.39|460.29|463.71|459.61|22
1632110690000|2021-09-20 04:04:50|464.5|460.4|464.37|460.27|464.55|460.45|464.23|460.13|28
1632110700000|2021-09-20 04:05:00|464.39|460.29|463.85|459.75|464.44|460.34|463.85|459.75|18
1632110710000|2021-09-20 04:05:10|463.83|459.73|463.43|459.33|463.84|459.74|463.4|459.3|21
1632110720000|2021-09-20 04:05:20|463.46|459.36|463.3|459.2|463.46|459.36|463.3|459.2|20
1632110730000|2021-09-20 04:05:30|463.31|459.21|462.82|458.72|463.31|459.21|462.8|458.7|28
1632110740000|2021-09-20 04:05:40|462.8|458.7|463.52|459.42|463.52|459.42|462.8|458.7|29
1632110750000|2021-09-20 04:05:50|463.54|459.44|463.65|459.55|463.86|459.76|463.51|459.41|23
1632110760000|2021-09-20 04:06:00|463.58|459.48|463.57|459.47|463.68|459.58|463.53|459.43|27
1632110770000|2021-09-20 04:06:10|463.59|459.49|463.51|459.41|463.59|459.49|463.51|459.41|26
1632110780000|2021-09-20 04:06:20|463.5|459.4|463.51|459.41|463.56|459.46|463.47|459.37|17
1632110790000|2021-09-20 04:06:30|463.49|459.39|463.55|459.45|463.55|459.45|463.4|459.3|20
1632110800000|2021-09-20 04:06:40|463.59|459.49|463.76|459.66|463.79|459.69|463.59|459.49|21
1632110810000|2021-09-20 04:06:50|463.79|459.69|463.88|459.78|463.89|459.79|463.76|459.66|14
1632110820000|2021-09-20 04:07:00|463.93|459.83|463.29|459.19|463.93|459.83|463.26|459.16|30
1632110830000|2021-09-20 04:07:10|463.27|459.17|463.72|459.62|463.77|459.67|463.25|459.15|28
1632110840000|2021-09-20 04:07:20|463.74|459.64|463.6|459.5|463.74|459.64|463.59|459.49|15
1632110850000|2021-09-20 04:07:30|463.59|459.49|463.72|459.62|463.75|459.65|463.58|459.48|17
1632110860000|2021-09-20 04:07:40|463.77|459.67|463.59|459.49|463.77|459.67|463.59|459.49|12
1632110870000|2021-09-20 04:07:50|463.58|459.48|463.29|459.19|463.59|459.49|463.27|459.17|18
1632110880000|2021-09-20 04:08:00|463.27|459.17|463.24|459.14|463.32|459.22|463.22|459.12|24
1632110890000|2021-09-20 04:08:10|463.2|459.1|463.28|459.18|463.28|459.18|462.79|458.69|28
1632110900000|2021-09-20 04:08:20|463.23|459.13|463.28|459.18|463.37|459.27|463.23|459.13|19
1632110910000|2021-09-20 04:08:30|463.25|459.15|462.68|458.58|463.25|459.15|462.68|458.58|20
1632110920000|2021-09-20 04:08:40|462.67|458.57|462.75|458.65|462.9|458.8|462.67|458.57|23
1632110930000|2021-09-20 04:08:50|462.74|458.64|461.7|457.6|462.74|458.64|461.56|457.46|31
1632110940000|2021-09-20 04:09:00|461.75|457.65|461.65|457.55|461.85|457.75|461.5|457.4|19
1632110950000|2021-09-20 04:09:10|461.64|457.54|461.31|457.21|461.77|457.67|461.3|457.2|25
1632110960000|2021-09-20 04:09:20|461.32|457.22|460.74|456.64|461.35|457.25|460.74|456.64|22
1632110970000|2021-09-20 04:09:30|460.73|456.63|460.82|456.72|461.08|456.98|460.66|456.56|27
1632110980000|2021-09-20 04:09:40|460.76|456.66|460.96|456.86|460.96|456.86|460.59|456.49|28
1632110990000|2021-09-20 04:09:50|461.03|456.93|461.04|456.94|461.1|457|461.01|456.91|23
1632111000000|2021-09-20 04:10:00|461.06|456.96|461.81|457.71|461.81|457.71|461.05|456.95|31
1632111010000|2021-09-20 04:10:10|461.82|457.72|461.52|457.42|461.82|457.72|461.51|457.41|25
1632111020000|2021-09-20 04:10:20|461.54|457.44|460.82|456.72|461.54|457.44|460.82|456.72|23
1632111030000|2021-09-20 04:10:30|460.72|456.62|461.18|457.08|461.18|457.08|460.72|456.62|28
1632111040000|2021-09-20 04:10:40|461.17|457.07|461.88|457.78|461.88|457.78|461.17|457.07|31
1632111050000|2021-09-20 04:10:50|461.97|457.87|461.72|457.62|462|457.9|461.7|457.6|19
1632111060000|2021-09-20 04:11:00|461.78|457.68|461.78|457.68|461.93|457.83|461.74|457.64|23
1632111070000|2021-09-20 04:11:10|461.77|457.67|462.1|458|462.13|458.03|461.72|457.62|21
1632111080000|2021-09-20 04:11:20|462|457.9|461.7|457.6|462.01|457.91|461.7|457.6|17
1632111090000|2021-09-20 04:11:30|461.68|457.58|461.97|457.87|461.97|457.87|461.68|457.58|23
1632111100000|2021-09-20 04:11:40|461.96|457.86|462|457.9|462.09|457.99|461.95|457.85|18
1632111110000|2021-09-20 04:11:50|461.99|457.89|462|457.9|462.01|457.91|461.9|457.8|15
1632111120000|2021-09-20 04:12:00|462.02|457.92|461.91|457.81|462.05|457.95|461.7|457.6|11
1632111130000|2021-09-20 04:12:10|461.9|457.8|462.28|458.18|462.28|458.18|461.9|457.8|12
1632111140000|2021-09-20 04:12:20|462.3|458.2|462.25|458.15|462.32|458.22|462.14|458.04|15
1632111150000|2021-09-20 04:12:30|462.15|458.05|462.18|458.08|462.23|458.13|462.09|457.99|15
1632111160000|2021-09-20 04:12:40|462.11|458.01|461.6|457.5|462.11|458.01|461.59|457.49|23
1632111170000|2021-09-20 04:12:50|461.57|457.47|461.65|457.55|461.68|457.58|461.44|457.34|24
1632111180000|2021-09-20 04:13:00|461.62|457.52|461.04|456.94|461.66|457.56|461.04|456.94|25
1632111190000|2021-09-20 04:13:10|461.03|456.93|460.8|456.7|461.17|457.07|460.8|456.7|24
1632111200000|2021-09-20 04:13:20|460.75|456.65|459.74|455.64|460.75|456.65|459.74|455.64|30
1632111210000|2021-09-20 04:13:30|459.73|455.63|461.22|457.12|461.37|457.27|459.73|455.63|35
1632111220000|2021-09-20 04:13:40|461.2|457.1|460.53|456.43|461.2|457.1|460.53|456.43|32
1632111230000|2021-09-20 04:13:50|460.51|456.41|460.89|456.79|460.89|456.79|460.33|456.23|30
1632111240000|2021-09-20 04:14:00|460.97|456.87|460.33|456.23|461.02|456.92|460.28|456.18|28
1632111250000|2021-09-20 04:14:10|460.31|456.21|460|455.9|460.36|456.26|459.97|455.87|27
1632111260000|2021-09-20 04:14:20|459.97|455.87|459.71|455.61|459.97|455.87|459.66|455.56|19
1632111270000|2021-09-20 04:14:30|459.66|455.56|459.52|455.42|459.81|455.71|459.52|455.42|31
1632111280000|2021-09-20 04:14:40|459.53|455.43|459.51|455.41|459.8|455.7|459.49|455.39|32
1632111290000|2021-09-20 04:14:50|459.5|455.4|459.25|455.15|459.51|455.41|459.13|455.03|35
1632111300000|2021-09-20 04:15:00|459.22|455.12|459.56|455.46|459.56|455.46|458.84|454.74|32
1632111310000|2021-09-20 04:15:10|459.58|455.48|460.14|456.04|460.14|456.04|459.58|455.48|27
1632111320000|2021-09-20 04:15:20|460.1|456|460.2|456.1|460.4|456.3|459.99|455.89|26
1632111330000|2021-09-20 04:15:30|460.23|456.13|460.4|456.3|460.45|456.35|460.18|456.08|28
1632111340000|2021-09-20 04:15:40|460.38|456.28|460.92|456.82|460.92|456.82|460.33|456.23|23
1632111350000|2021-09-20 04:15:50|460.93|456.83|461.39|457.29|461.58|457.48|460.93|456.83|29
1632111360000|2021-09-20 04:16:00|461.36|457.26|461.61|457.51|461.61|457.51|461.09|456.99|31
1632111370000|2021-09-20 04:16:10|461.59|457.49|462.08|457.98|462.16|458.06|461.59|457.49|32
1632111380000|2021-09-20 04:16:20|462.12|458.02|462.01|457.91|462.15|458.05|461.96|457.86|19
1632111390000|2021-09-20 04:16:30|462.04|457.94|462|457.9|462.06|457.96|461.9|457.8|20
1632111400000|2021-09-20 04:16:40|462.05|457.95|462.16|458.06|462.25|458.15|462.04|457.94|12
1632111410000|2021-09-20 04:16:50|462.25|458.15|462.25|458.15|462.35|458.25|462.19|458.09|12
1632111420000|2021-09-20 04:17:00|462.29|458.19|462.44|458.34|462.5|458.4|462.23|458.13|21
1632111430000|2021-09-20 04:17:10|462.32|458.22|462.7|458.6|462.7|458.6|462.32|458.22|18
1632111440000|2021-09-20 04:17:20|462.73|458.63|462.76|458.66|462.8|458.7|462.7|458.6|14
1632111450000|2021-09-20 04:17:30|462.78|458.68|463.16|459.06|463.17|459.07|462.76|458.66|16
1632111460000|2021-09-20 04:17:40|463.15|459.05|463.23|459.13|463.23|459.13|463.15|459.05|13
1632111470000|2021-09-20 04:17:50|463.25|459.15|463.37|459.27|463.37|459.27|463.25|459.15|12
1632111480000|2021-09-20 04:18:00|463.36|459.26|463.3|459.2|463.38|459.28|463.09|458.99|14
1632111490000|2021-09-20 04:18:10|463.34|459.24|463.3|459.2|463.34|459.24|463.15|459.05|15
1632111500000|2021-09-20 04:18:20|463.28|459.18|463.41|459.31|463.41|459.31|463.28|459.18|17
1632111510000|2021-09-20 04:18:30|463.49|459.39|463.47|459.37|463.63|459.53|463.47|459.37|18
1632111520000|2021-09-20 04:18:40|463.5|459.4|463.62|459.52|463.64|459.54|463.35|459.25|27
1632111530000|2021-09-20 04:18:50|463.65|459.55|463.74|459.64|463.8|459.7|463.64|459.54|18
1632111540000|2021-09-20 04:19:00|463.72|459.62|463.88|459.78|463.93|459.83|463.69|459.59|19
1632111550000|2021-09-20 04:19:10|463.87|459.77|463.97|459.87|464|459.9|463.85|459.75|20
1632111560000|2021-09-20 04:19:20|463.94|459.84|463.91|459.81|464.06|459.96|463.84|459.74|18
1632111570000|2021-09-20 04:19:30|463.92|459.82|463.53|459.43|463.92|459.82|463.39|459.29|22
1632111580000|2021-09-20 04:19:40|463.51|459.41|463.68|459.58|463.69|459.59|463.51|459.41|19
1632111590000|2021-09-20 04:19:50|463.67|459.57|463.31|459.21|463.67|459.57|463.23|459.13|23
1632111600000|2021-09-20 04:20:00|463.29|459.19|462.73|458.63|463.31|459.21|462.73|458.63|25
1632111610000|2021-09-20 04:20:10|462.75|458.65|462.72|458.62|462.85|458.75|462.72|458.62|28
1632111620000|2021-09-20 04:20:20|462.7|458.6|463.2|459.1|463.2|459.1|462.7|458.6|28
1632111630000|2021-09-20 04:20:30|463.14|459.04|463.04|458.94|463.21|459.11|463.03|458.93|26
1632111640000|2021-09-20 04:20:40|463.06|458.96|463.07|458.97|463.16|459.06|463.03|458.93|21
1632111650000|2021-09-20 04:20:50|463.05|458.95|463.13|459.03|463.13|459.03|463.03|458.93|11
1632111660000|2021-09-20 04:21:00|463.11|459.01|463.18|459.08|463.18|459.08|462.99|458.89|20
1632111670000|2021-09-20 04:21:10|463.19|459.09|463.13|459.03|463.2|459.1|463.13|459.03|13
1632111680000|2021-09-20 04:21:20|463.14|459.04|463.43|459.33|463.43|459.33|463.14|459.04|18
1632111690000|2021-09-20 04:21:30|463.44|459.34|463.49|459.39|463.51|459.41|463.42|459.32|16
1632111700000|2021-09-20 04:21:40|463.63|459.53|463.66|459.56|463.7|459.6|463.58|459.48|18
1632111710000|2021-09-20 04:21:50|463.55|459.45|463.76|459.66|463.76|459.66|463.39|459.29|24
1632111720000|2021-09-20 04:22:00|463.75|459.65|464|459.9|464.02|459.92|463.74|459.64|20
1632111730000|2021-09-20 04:22:10|463.99|459.89|464.93|460.83|464.93|460.83|463.99|459.89|18
1632111740000|2021-09-20 04:22:20|465.04|460.94|465.03|460.93|465.52|461.42|465.03|460.93|25
1632111750000|2021-09-20 04:22:30|465.06|460.96|464.8|460.7|465.06|460.96|464.8|460.7|24
1632111760000|2021-09-20 04:22:40|464.83|460.73|464.98|460.88|464.98|460.88|464.75|460.65|18
1632111770000|2021-09-20 04:22:50|464.95|460.85|465.17|461.07|465.17|461.07|464.92|460.82|19
1632111780000|2021-09-20 04:23:00|465.2|461.1|465.18|461.08|465.29|461.19|465.17|461.07|18
1632111790000|2021-09-20 04:23:10|465.24|461.14|465.2|461.1|465.28|461.18|465.19|461.09|18
1632111800000|2021-09-20 04:23:20|465.19|461.09|465.09|460.99|465.27|461.17|464.9|460.8|24
1632111810000|2021-09-20 04:23:30|465.1|461|465.44|461.34|465.44|461.34|465.1|461|20
1632111820000|2021-09-20 04:23:40|465.61|461.51|465.81|461.71|466.37|462.27|465.61|461.51|32
1632111830000|2021-09-20 04:23:50|465.83|461.73|465.54|461.44|465.83|461.73|465.54|461.44|16
1632111840000|2021-09-20 04:24:00|465.55|461.45|465.56|461.46|465.61|461.51|465.45|461.35|24
1632111850000|2021-09-20 04:24:10|465.6|461.5|465.24|461.14|465.63|461.53|465.24|461.14|25
1632111860000|2021-09-20 04:24:20|465.2|461.1|465.27|461.17|465.3|461.2|465.2|461.1|9
1632111870000|2021-09-20 04:24:30|465.29|461.19|465.48|461.38|465.48|461.38|465.29|461.19|8
1632111880000|2021-09-20 04:24:40|465.5|461.4|465.4|461.3|465.65|461.55|465.4|461.3|21
1632111890000|2021-09-20 04:24:50|465.43|461.33|465.46|461.36|465.49|461.39|465.38|461.28|16
1632111900000|2021-09-20 04:25:00|465.45|461.35|465.1|461|465.5|461.4|465.1|461|24
1632111910000|2021-09-20 04:25:10|465.12|461.02|465.34|461.24|465.37|461.27|465.12|461.02|18
1632111920000|2021-09-20 04:25:20|465.32|461.22|465.42|461.32|465.42|461.32|465.25|461.15|20
1632111930000|2021-09-20 04:25:30|465.41|461.31|465.32|461.22|465.44|461.34|465.32|461.22|14
1632111940000|2021-09-20 04:25:40|465.34|461.24|465.38|461.28|465.43|461.33|465.3|461.2|15
1632111950000|2021-09-20 04:25:50|465.4|461.3|465.54|461.44|465.54|461.44|465.38|461.28|14
1632111960000|2021-09-20 04:26:00|465.55|461.45|465.63|461.53|465.63|461.53|465.53|461.43|18
1632111970000|2021-09-20 04:26:10|465.64|461.54|465.75|461.65|465.82|461.72|465.62|461.52|22
1632111980000|2021-09-20 04:26:20|465.78|461.68|465.96|461.86|465.96|461.86|465.74|461.64|24
1632111990000|2021-09-20 04:26:30|465.98|461.88|466.35|462.25|466.35|462.25|465.98|461.88|14
1632112000000|2021-09-20 04:26:40|466.32|462.22|466.06|461.96|466.32|462.22|466|461.9|22
1632112010000|2021-09-20 04:26:50|466.13|462.03|466.16|462.06|466.16|462.06|466.06|461.96|13
1632112020000|2021-09-20 04:27:00|466.15|462.05|466.12|462.02|466.16|462.06|466.11|462.01|6
1632112030000|2021-09-20 04:27:10|466.14|462.04|465.76|461.66|466.17|462.07|465.76|461.66|19
1632112040000|2021-09-20 04:27:20|465.73|461.63|465.99|461.89|466.02|461.92|465.73|461.63|19
1632112050000|2021-09-20 04:27:30|466|461.9|465.98|461.88|466|461.9|465.85|461.75|19
1632112060000|2021-09-20 04:27:40|466|461.9|466.07|461.97|466.07|461.97|465.98|461.88|22
1632112070000|2021-09-20 04:27:50|466.03|461.93|466.08|461.98|466.09|461.99|465.99|461.89|16
1632112080000|2021-09-20 04:28:00|466.09|461.99|466.18|462.08|466.21|462.11|466.09|461.99|14
1632112090000|2021-09-20 04:28:10|466.23|462.13|466|461.9|466.35|462.25|465.98|461.88|21
1632112100000|2021-09-20 04:28:20|465.92|461.82|465.9|461.8|465.99|461.89|465.79|461.69|21
1632112110000|2021-09-20 04:28:30|465.87|461.77|465.69|461.59|465.87|461.77|465.66|461.56|14
1632112120000|2021-09-20 04:28:40|465.67|461.57|465.29|461.19|465.67|461.57|465.29|461.19|26
1632112130000|2021-09-20 04:28:50|465.25|461.15|465.93|461.83|465.95|461.85|465.2|461.1|17
1632112140000|2021-09-20 04:29:00|465.9|461.8|465.59|461.49|465.9|461.8|465.59|461.49|22
1632112150000|2021-09-20 04:29:10|465.6|461.5|465.82|461.72|465.84|461.74|465.58|461.48|17
1632112160000|2021-09-20 04:29:20|465.84|461.74|465.9|461.8|465.92|461.82|465.82|461.72|16
1632112170000|2021-09-20 04:29:30|465.89|461.79|465.92|461.82|465.93|461.83|465.79|461.69|15
1632112180000|2021-09-20 04:29:40|465.9|461.8|465.58|461.48|465.9|461.8|465.56|461.46|19
1632112190000|2021-09-20 04:29:50|465.55|461.45|465.44|461.34|465.6|461.5|465.44|461.34|21
1632112200000|2021-09-20 04:30:00|465.49|461.39|465.9|461.8|465.9|461.8|465.47|461.37|29
1632112210000|2021-09-20 04:30:10|465.87|461.77|465.9|461.8|466.01|461.91|465.87|461.77|17
1632112220000|2021-09-20 04:30:20|465.92|461.82|465.77|461.67|465.96|461.86|465.77|461.67|18
1632112230000|2021-09-20 04:30:30|465.84|461.74|466.15|462.05|466.24|462.14|465.82|461.72|26
1632112240000|2021-09-20 04:30:40|466.19|462.09|465.91|461.81|466.19|462.09|465.89|461.79|23
1632112250000|2021-09-20 04:30:50|465.93|461.83|465.75|461.65|465.93|461.83|465.73|461.63|19
1632112260000|2021-09-20 04:31:00|465.68|461.58|465.82|461.72|465.82|461.72|465.61|461.51|19
1632112270000|2021-09-20 04:31:10|465.81|461.71|465.97|461.87|465.97|461.87|465.81|461.71|15
1632112280000|2021-09-20 04:31:20|465.98|461.88|466.17|462.07|466.21|462.11|465.98|461.88|23
1632112290000|2021-09-20 04:31:30|466.18|462.08|466.22|462.12|466.26|462.16|466.18|462.08|7
1632112300000|2021-09-20 04:31:40|466.21|462.11|466.23|462.13|466.27|462.17|466.2|462.1|14
1632112310000|2021-09-20 04:31:50|466.22|462.12|466.64|462.54|466.64|462.54|466.22|462.12|9
1632112320000|2021-09-20 04:32:00|466.65|462.55|466.53|462.43|466.65|462.55|466.5|462.4|5
1632112330000|2021-09-20 04:32:10|466.57|462.47|466.9|462.8|466.9|462.8|466.57|462.47|17
1632112340000|2021-09-20 04:32:20|467.01|462.91|466.98|462.88|467.32|463.22|466.98|462.88|27
1632112350000|2021-09-20 04:32:30|466.99|462.89|466.97|462.87|467.11|463.01|466.97|462.87|14
1632112360000|2021-09-20 04:32:40|466.94|462.84|466.97|462.87|467.02|462.92|466.9|462.8|16
1632112370000|2021-09-20 04:32:50|467.02|462.92|467.12|463.02|467.12|463.02|467.01|462.91|11
1632112380000|2021-09-20 04:33:00|467.11|463.01|466.95|462.85|467.12|463.02|466.91|462.81|13
1632112390000|2021-09-20 04:33:10|466.94|462.84|467.04|462.94|467.08|462.98|466.94|462.84|9
1632112400000|2021-09-20 04:33:20|467.05|462.95|467.03|462.93|467.06|462.96|467.03|462.93|11
1632112410000|2021-09-20 04:33:30|467.06|462.96|467|462.9|467.08|462.98|467|462.9|12
1632112420000|2021-09-20 04:33:40|467.01|462.91|467.01|462.91|467.1|463|466.99|462.89|17
1632112430000|2021-09-20 04:33:50|467.08|462.98|467.14|463.04|467.14|463.04|467.07|462.97|14
1632112440000|2021-09-20 04:34:00|467.16|463.06|467|462.9|467.2|463.1|466.96|462.86|17
1632112450000|2021-09-20 04:34:10|466.97|462.87|467.12|463.02|467.12|463.02|466.97|462.87|14
1632112460000|2021-09-20 04:34:20|467.13|463.03|467.11|463.01|467.14|463.04|467.11|463.01|15
1632112470000|2021-09-20 04:34:30|467.12|463.02|467.19|463.09|467.2|463.1|467.08|462.98|16
1632112480000|2021-09-20 04:34:40|467.2|463.1|467.25|463.15|467.26|463.16|467.2|463.1|20
1632112490000|2021-09-20 04:34:50|467.24|463.14|467.03|462.93|467.25|463.15|467.03|462.93|16
1632112500000|2021-09-20 04:35:00|466.99|462.89|466.7|462.6|467|462.9|466.63|462.53|29
1632112510000|2021-09-20 04:35:10|466.69|462.59|466.48|462.38|466.7|462.6|466.48|462.38|16
1632112520000|2021-09-20 04:35:20|466.52|462.42|466.95|462.85|466.98|462.88|466.48|462.38|33
1632112530000|2021-09-20 04:35:30|466.94|462.84|466.58|462.48|466.94|462.84|466.56|462.46|16
1632112540000|2021-09-20 04:35:40|466.59|462.49|467.06|462.96|467.2|463.1|466.59|462.49|32
1632112550000|2021-09-20 04:35:50|467.07|462.97|466.95|462.85|467.07|462.97|466.95|462.85|13
1632112560000|2021-09-20 04:36:00|466.93|462.83|466.95|462.85|467|462.9|466.86|462.76|28
1632112570000|2021-09-20 04:36:10|466.93|462.83|467.07|462.97|467.1|463|466.93|462.83|24
1632112580000|2021-09-20 04:36:20|467.06|462.96|467.04|462.94|467.09|462.99|466.98|462.88|20
1632112590000|2021-09-20 04:36:30|467.05|462.95|467.05|462.95|467.22|463.12|467.01|462.91|23
1632112600000|2021-09-20 04:36:40|467.02|462.92|467.26|463.16|467.26|463.16|467.01|462.91|28
1632112610000|2021-09-20 04:36:50|467.24|463.14|467.01|462.91|467.24|463.14|466.97|462.87|15
1632112620000|2021-09-20 04:37:00|467|462.9|466.8|462.7|467|462.9|466.79|462.69|16
1632112630000|2021-09-20 04:37:10|466.83|462.73|466.77|462.67|466.83|462.73|466.77|462.67|7
1632112640000|2021-09-20 04:37:20|466.84|462.74|466.8|462.7|466.85|462.75|466.8|462.7|9
1632112650000|2021-09-20 04:37:30|466.78|462.68|466.72|462.62|466.78|462.68|466.65|462.55|10
1632112660000|2021-09-20 04:37:40|466.75|462.65|466.93|462.83|466.98|462.88|466.75|462.65|21
1632112670000|2021-09-20 04:37:50|466.91|462.81|466.85|462.75|466.91|462.81|466.8|462.7|16
1632112680000|2021-09-20 04:38:00|466.84|462.74|466.89|462.79|466.91|462.81|466.82|462.72|14
1632112690000|2021-09-20 04:38:10|466.91|462.81|466.93|462.83|466.97|462.87|466.91|462.81|11
1632112700000|2021-09-20 04:38:20|466.97|462.87|466.93|462.83|466.97|462.87|466.89|462.79|21
1632112710000|2021-09-20 04:38:30|466.92|462.82|466.95|462.85|466.95|462.85|466.92|462.82|11
1632112720000|2021-09-20 04:38:40|466.94|462.84|466.93|462.83|466.95|462.85|466.92|462.82|10
1632112730000|2021-09-20 04:38:50|466.88|462.78|466.93|462.83|466.95|462.85|466.88|462.78|16
1632112740000|2021-09-20 04:39:00|466.94|462.84|466.97|462.87|466.97|462.87|466.94|462.84|3
1632112750000|2021-09-20 04:39:10|466.98|462.88|466.97|462.87|467.03|462.93|466.96|462.86|8
1632112760000|2021-09-20 04:39:20|466.96|462.86|467.23|463.13|467.23|463.13|466.96|462.86|15
1632112770000|2021-09-20 04:39:30|467.22|463.12|467.78|463.68|467.9|463.8|467.22|463.12|17
1632112780000|2021-09-20 04:39:40|467.84|463.74|467.81|463.71|468.29|464.19|467.8|463.7|25
1632112790000|2021-09-20 04:39:50|467.86|463.76|468.12|464.02|468.12|464.02|467.86|463.76|22
1632112800000|2021-09-20 04:40:00|468.13|464.03|467.8|463.7|468.28|464.18|467.79|463.69|19
1632112810000|2021-09-20 04:40:10|467.78|463.68|467.38|463.28|467.78|463.68|467.38|463.28|26
1632112820000|2021-09-20 04:40:20|467.39|463.29|467.42|463.32|467.46|463.36|467.29|463.19|24
1632112830000|2021-09-20 04:40:30|467.38|463.28|467.32|463.22|467.41|463.31|467.3|463.2|14
1632112840000|2021-09-20 04:40:40|467.35|463.25|467.62|463.52|467.64|463.54|467.34|463.24|26
1632112850000|2021-09-20 04:40:50|467.65|463.55|467.59|463.49|467.65|463.55|467.58|463.48|17
1632112860000|2021-09-20 04:41:00|467.6|463.5|467.79|463.69|467.79|463.69|467.6|463.5|14
1632112870000|2021-09-20 04:41:10|467.8|463.7|467.6|463.5|467.85|463.75|467.57|463.47|18
1632112880000|2021-09-20 04:41:20|467.59|463.49|467.49|463.39|467.59|463.49|467.46|463.36|18
1632112890000|2021-09-20 04:41:30|467.48|463.38|467.4|463.3|467.48|463.38|467.26|463.16|20
1632112900000|2021-09-20 04:41:40|467.41|463.31|467.35|463.25|467.43|463.33|467.31|463.21|21
1632112910000|2021-09-20 04:41:50|467.41|463.31|467.46|463.36|467.46|463.36|467.36|463.26|17
1632112920000|2021-09-20 04:42:00|467.47|463.37|467.47|463.37|467.5|463.4|467.44|463.34|23
1632112930000|2021-09-20 04:42:10|467.45|463.35|467.53|463.43|467.53|463.43|467.45|463.35|11
1632112940000|2021-09-20 04:42:20|467.52|463.42|467.52|463.42|467.52|463.42|467.51|463.41|5
1632112950000|2021-09-20 04:42:30|467.5|463.4|467.46|463.36|467.7|463.6|467.46|463.36|21
1632112960000|2021-09-20 04:42:40|467.45|463.35|467.45|463.35|467.45|463.35|467.37|463.27|13
1632112970000|2021-09-20 04:42:50|467.44|463.34|467.43|463.33|467.44|463.34|467.38|463.28|9
1632112980000|2021-09-20 04:43:00|467.42|463.32|467.6|463.5|467.6|463.5|467.4|463.3|20
1632112990000|2021-09-20 04:43:10|467.59|463.49|467.66|463.56|467.67|463.57|467.59|463.49|16
1632113000000|2021-09-20 04:43:20|467.65|463.55|467.5|463.4|467.65|463.55|467.49|463.39|14
1632113010000|2021-09-20 04:43:30|467.55|463.45|467.6|463.5|467.61|463.51|467.52|463.42|12
1632113020000|2021-09-20 04:43:40|467.61|463.51|467.67|463.57|467.9|463.8|467.61|463.51|22
1632113030000|2021-09-20 04:43:50|467.69|463.59|467.62|463.52|467.95|463.85|467.59|463.49|24
1632113040000|2021-09-20 04:44:00|467.61|463.51|467.61|463.51|467.64|463.54|467.55|463.45|26
1632113050000|2021-09-20 04:44:10|467.6|463.5|467.95|463.85|467.95|463.85|467.6|463.5|29
1632113060000|2021-09-20 04:44:20|467.96|463.86|467.99|463.89|468.03|463.93|467.91|463.81|24
1632113070000|2021-09-20 04:44:30|467.98|463.88|468.04|463.94|468.05|463.95|467.97|463.87|15
1632113080000|2021-09-20 04:44:40|468.03|463.93|468.13|464.03|468.17|464.07|468.02|463.92|15
1632113090000|2021-09-20 04:44:50|468.15|464.05|468.37|464.27|468.41|464.31|468.15|464.05|18
1632113100000|2021-09-20 04:45:00|468.33|464.23|468.26|464.16|468.41|464.31|468.19|464.09|20
1632113110000|2021-09-20 04:45:10|468.23|464.13|467.95|463.85|468.23|464.13|467.95|463.85|22
1632113120000|2021-09-20 04:45:20|467.9|463.8|467.8|463.7|467.9|463.8|467.78|463.68|9
1632113130000|2021-09-20 04:45:30|467.7|463.6|467.53|463.43|467.71|463.61|467.4|463.3|15
1632113140000|2021-09-20 04:45:40|467.48|463.38|467.43|463.33|467.5|463.4|467.39|463.29|9
1632113150000|2021-09-20 04:45:50|467.35|463.25|467.73|463.63|467.79|463.69|467.35|463.25|20
1632113160000|2021-09-20 04:46:00|467.65|463.55|467.37|463.27|467.65|463.55|467.37|463.27|11
1632113170000|2021-09-20 04:46:10|467.36|463.26|467.59|463.49|467.59|463.49|467.32|463.22|12
1632113180000|2021-09-20 04:46:20|467.6|463.5|467.5|463.4|467.6|463.5|467.5|463.4|3
1632113200000|2021-09-20 04:46:40|467.52|463.42|467.6|463.5|467.6|463.5|467.5|463.4|5
1632113210000|2021-09-20 04:46:50|467.58|463.48|467.59|463.49|467.6|463.5|467.58|463.48|4
1632113220000|2021-09-20 04:47:00|467.58|463.48|467.61|463.51|467.61|463.51|467.57|463.47|8
1632113230000|2021-09-20 04:47:10|467.58|463.48|467.47|463.37|467.59|463.49|467.41|463.31|17
1632113240000|2021-09-20 04:47:20|467.48|463.38|467.48|463.38|467.52|463.42|467.45|463.35|19
1632113250000|2021-09-20 04:47:30|467.46|463.36|467.28|463.18|467.5|463.4|467.28|463.18|18
1632113260000|2021-09-20 04:47:40|467.2|463.1|467.16|463.06|467.22|463.12|467.09|462.99|9
1632113270000|2021-09-20 04:47:50|467.17|463.07|467.16|463.06|467.3|463.2|467.13|463.03|26
1632113280000|2021-09-20 04:48:00|467.15|463.05|467.02|462.92|467.15|463.05|467.02|462.92|11
1632113290000|2021-09-20 04:48:10|467.05|462.95|467.03|462.93|467.2|463.1|467.02|462.92|20
1632113300000|2021-09-20 04:48:20|467.02|462.92|467.02|462.92|467.07|462.97|467.01|462.91|11
1632113310000|2021-09-20 04:48:30|467.05|462.95|467.08|462.98|467.08|462.98|467.02|462.92|6
1632113320000|2021-09-20 04:48:40|467.09|462.99|467.08|462.98|467.1|463|467.02|462.92|16
1632113330000|2021-09-20 04:48:50|467.07|462.97|467.02|462.92|467.07|462.97|467.01|462.91|11
1632113340000|2021-09-20 04:49:00|467.07|462.97|467.34|463.24|467.34|463.24|467.04|462.94|14
1632113350000|2021-09-20 04:49:10|467.31|463.21|467.19|463.09|467.4|463.3|467.18|463.08|17
1632113360000|2021-09-20 04:49:20|467.18|463.08|467.23|463.13|467.23|463.13|467.15|463.05|20
1632113370000|2021-09-20 04:49:30|467.22|463.12|467.27|463.17|467.27|463.17|467.17|463.07|15
1632113380000|2021-09-20 04:49:40|467.29|463.19|467.3|463.2|467.3|463.2|467.24|463.14|8
1632113390000|2021-09-20 04:49:50|467.29|463.19|467.29|463.19|467.34|463.24|467.26|463.16|7
1632113400000|2021-09-20 04:50:00|467.3|463.2|467.83|463.73|467.83|463.73|467.24|463.14|28
1632113410000|2021-09-20 04:50:10|467.75|463.65|467.92|463.82|467.97|463.87|467.58|463.48|19
1632113420000|2021-09-20 04:50:20|467.94|463.84|467.64|463.54|467.94|463.84|467.62|463.52|19
1632113430000|2021-09-20 04:50:30|467.59|463.49|467.42|463.32|467.59|463.49|467.33|463.23|19
1632113440000|2021-09-20 04:50:40|467.44|463.34|467.55|463.45|467.69|463.59|467.43|463.33|21
1632113450000|2021-09-20 04:50:50|467.58|463.48|467.39|463.29|467.58|463.48|467.39|463.29|20
1632113460000|2021-09-20 04:51:00|467.4|463.3|467.5|463.4|467.6|463.5|467.38|463.28|16
1632113470000|2021-09-20 04:51:10|467.56|463.46|467.65|463.55|467.67|463.57|467.52|463.42|12
1632113480000|2021-09-20 04:51:20|467.63|463.53|467.98|463.88|468.15|464.05|467.59|463.49|21
1632113490000|2021-09-20 04:51:30|468.01|463.91|468|463.9|468.05|463.95|468|463.9|5
1632113500000|2021-09-20 04:51:40|468.01|463.91|468.03|463.93|468.08|463.98|467.95|463.85|15
1632113510000|2021-09-20 04:51:50|468.06|463.96|468.03|463.93|468.2|464.1|467.99|463.89|15
1632113520000|2021-09-20 04:52:00|467.99|463.89|468.02|463.92|468.1|464|467.97|463.87|14
1632113530000|2021-09-20 04:52:10|468.01|463.91|468.29|464.19|468.34|464.24|468|463.9|15
1632113540000|2021-09-20 04:52:20|468.33|464.23|468.84|464.74|468.84|464.74|468.33|464.23|20
1632113550000|2021-09-20 04:52:30|468.77|464.67|468.71|464.61|468.8|464.7|468.71|464.61|25
1632113560000|2021-09-20 04:52:40|468.77|464.67|469.12|465.02|469.19|465.09|468.77|464.67|27
1632113570000|2021-09-20 04:52:50|469.13|465.03|469.18|465.08|469.18|465.08|469.1|465|15
1632113580000|2021-09-20 04:53:00|469.15|465.05|468.8|464.7|469.18|465.08|468.8|464.7|16
1632113590000|2021-09-20 04:53:10|468.79|464.69|468.78|464.68|468.9|464.8|468.69|464.59|14
1632113600000|2021-09-20 04:53:20|468.73|464.63|468.63|464.53|468.73|464.63|468.63|464.53|23
1632113610000|2021-09-20 04:53:30|468.6|464.5|468.48|464.38|468.6|464.5|468.4|464.3|19
1632113620000|2021-09-20 04:53:40|468.49|464.39|468.58|464.48|468.59|464.49|468.49|464.39|7
1632113630000|2021-09-20 04:53:50|468.6|464.5|468.31|464.21|468.6|464.5|468.3|464.2|17
1632113640000|2021-09-20 04:54:00|468.32|464.22|468.46|464.36|468.56|464.46|468.31|464.21|16
1632113650000|2021-09-20 04:54:10|468.47|464.37|468.36|464.26|468.52|464.42|468.35|464.25|15
1632113660000|2021-09-20 04:54:20|468.35|464.25|468.3|464.2|468.36|464.26|468.3|464.2|7
1632113670000|2021-09-20 04:54:30|468.31|464.21|468.2|464.1|468.31|464.21|468.19|464.09|8
1632113680000|2021-09-20 04:54:40|468.22|464.12|468.51|464.41|468.51|464.41|468.22|464.12|15
1632113690000|2021-09-20 04:54:50|468.45|464.35|468.5|464.4|468.61|464.51|468.45|464.35|18
1632113700000|2021-09-20 04:55:00|468.44|464.34|468.19|464.09|468.5|464.4|468.19|464.09|17
1632113710000|2021-09-20 04:55:10|468.2|464.1|468.15|464.05|468.2|464.1|468.15|464.05|7
1632113720000|2021-09-20 04:55:20|468.18|464.08|468|463.9|468.19|464.09|467.97|463.87|20
1632113730000|2021-09-20 04:55:30|467.97|463.87|467.94|463.84|468|463.9|467.91|463.81|9
1632113740000|2021-09-20 04:55:40|467.95|463.85|467.98|463.88|468.1|464|467.94|463.84|14
1632113750000|2021-09-20 04:55:50|467.95|463.85|468.01|463.91|468.01|463.91|467.95|463.85|3
1632113760000|2021-09-20 04:56:00|468.03|463.93|468|463.9|468.1|464|467.97|463.87|14
1632113770000|2021-09-20 04:56:10|467.99|463.89|467.74|463.64|467.99|463.89|467.66|463.56|21
1632113780000|2021-09-20 04:56:20|467.73|463.63|467.7|463.6|467.78|463.68|467.65|463.55|29
1632113790000|2021-09-20 04:56:30|467.73|463.63|467.77|463.67|467.81|463.71|467.7|463.6|24
1632113800000|2021-09-20 04:56:40|467.68|463.58|467.4|463.3|467.68|463.58|467.29|463.19|19
1632113810000|2021-09-20 04:56:50|467.38|463.28|467.34|463.24|467.38|463.28|467.24|463.14|21
1632113820000|2021-09-20 04:57:00|467.33|463.23|467.46|463.36|467.5|463.4|467.3|463.2|21
1632113830000|2021-09-20 04:57:10|467.43|463.33|467.39|463.29|467.51|463.41|467.39|463.29|7
1632113840000|2021-09-20 04:57:20|467.4|463.3|467.48|463.38|467.51|463.41|467.39|463.29|18
1632113850000|2021-09-20 04:57:30|467.46|463.36|467.31|463.21|467.46|463.36|467.31|463.21|12
1632113860000|2021-09-20 04:57:40|467.32|463.22|467.47|463.37|467.5|463.4|467.3|463.2|22
1632113870000|2021-09-20 04:57:50|467.44|463.34|467.54|463.44|467.55|463.45|467.38|463.28|22
1632113880000|2021-09-20 04:58:00|467.52|463.42|467.56|463.46|467.6|463.5|467.52|463.42|9
1632113890000|2021-09-20 04:58:10|467.54|463.44|467.47|463.37|467.61|463.51|467.47|463.37|23
1632113900000|2021-09-20 04:58:20|467.41|463.31|467.39|463.29|467.41|463.31|467.31|463.21|17
1632113910000|2021-09-20 04:58:30|467.38|463.28|467.58|463.48|467.62|463.52|467.38|463.28|18
1632113920000|2021-09-20 04:58:40|467.59|463.49|467.35|463.25|467.61|463.51|467.35|463.25|20
1632113930000|2021-09-20 04:58:50|467.3|463.2|467.36|463.26|467.4|463.3|467.3|463.2|10
1632113940000|2021-09-20 04:59:00|467.35|463.25|467.44|463.34|467.44|463.34|467.35|463.25|10
1632113950000|2021-09-20 04:59:10|467.5|463.4|467.73|463.63|467.73|463.63|467.44|463.34|10
1632113960000|2021-09-20 04:59:20|467.75|463.65|467.8|463.7|467.8|463.7|467.72|463.62|17
1632113970000|2021-09-20 04:59:30|467.81|463.71|467.8|463.7|467.85|463.75|467.8|463.7|9
1632113980000|2021-09-20 04:59:40|467.81|463.71|467.79|463.69|467.85|463.75|467.79|463.69|7
1632113990000|2021-09-20 04:59:50|467.78|463.68|467.72|463.62|467.8|463.7|467.71|463.61|14
1632114000000|2021-09-20 05:00:00|467.7|463.6|467.43|463.33|467.7|463.6|467.28|463.18|19
1632114010000|2021-09-20 05:00:10|467.44|463.34|467.37|463.27|467.49|463.39|467.35|463.25|20
1632114020000|2021-09-20 05:00:20|467.36|463.26|467.38|463.28|467.38|463.28|467.31|463.21|13
1632114030000|2021-09-20 05:00:30|467.41|463.31|467.6|463.5|467.6|463.5|467.38|463.28|16
1632114040000|2021-09-20 05:00:40|467.55|463.45|467.6|463.5|467.65|463.55|467.55|463.45|9
1632114050000|2021-09-20 05:00:50|467.61|463.51|467.77|463.67|467.79|463.69|467.6|463.5|14
1632114060000|2021-09-20 05:01:00|467.78|463.68|467.8|463.7|467.8|463.7|467.77|463.67|4
1632114070000|2021-09-20 05:01:10|467.81|463.71|467.9|463.8|467.92|463.82|467.81|463.71|11
1632114080000|2021-09-20 05:01:20|467.89|463.79|467.59|463.49|467.93|463.83|467.48|463.38|19
1632114090000|2021-09-20 05:01:30|467.54|463.44|467.49|463.39|467.59|463.49|467.41|463.31|16
1632114100000|2021-09-20 05:01:40|467.51|463.41|467.4|463.3|467.55|463.45|467.4|463.3|11
1632114110000|2021-09-20 05:01:50|467.44|463.34|467.39|463.29|467.45|463.35|467.33|463.23|21
1632114120000|2021-09-20 05:02:00|467.38|463.28|467.24|463.14|467.38|463.28|467.21|463.11|15
1632114130000|2021-09-20 05:02:10|467.2|463.1|467.15|463.05|467.2|463.1|467.01|462.91|14
1632114140000|2021-09-20 05:02:20|467.14|463.04|467.15|463.05|467.18|463.08|467.05|462.95|16
1632114150000|2021-09-20 05:02:30|467.18|463.08|467.42|463.32|467.42|463.32|467.18|463.08|10
1632114160000|2021-09-20 05:02:40|467.48|463.38|467.73|463.63|467.73|463.63|467.46|463.36|16
1632114170000|2021-09-20 05:02:50|467.72|463.62|467.78|463.68|467.8|463.7|467.71|463.61|12
1632114180000|2021-09-20 05:03:00|467.75|463.65|468.14|464.04|468.24|464.14|467.75|463.65|19
1632114190000|2021-09-20 05:03:10|468.31|464.21|468.69|464.59|468.9|464.8|468.31|464.21|31
1632114200000|2021-09-20 05:03:20|468.68|464.58|468.75|464.65|468.96|464.86|468.66|464.56|28
1632114210000|2021-09-20 05:03:30|468.78|464.68|469.02|464.92|469.04|464.94|468.78|464.68|22
1632114220000|2021-09-20 05:03:40|469.04|464.94|469.04|464.94|469.06|464.96|469.02|464.92|10
1632114230000|2021-09-20 05:03:50|469.03|464.93|469.3|465.2|469.3|465.2|469.03|464.93|17
1632114240000|2021-09-20 05:04:00|469.25|465.15|469.36|465.26|469.37|465.27|469.25|465.15|11
1632114250000|2021-09-20 05:04:10|469.35|465.25|469.15|465.05|469.37|465.27|469.11|465.01|18
1632114260000|2021-09-20 05:04:20|469.16|465.06|468.75|464.65|469.18|465.08|468.75|464.65|21
1632114270000|2021-09-20 05:04:30|468.7|464.6|468.88|464.78|468.88|464.78|468.6|464.5|25
1632114280000|2021-09-20 05:04:40|468.87|464.77|468.8|464.7|468.89|464.79|468.66|464.56|25
1632114290000|2021-09-20 05:04:50|468.79|464.69|468.69|464.59|468.8|464.7|468.58|464.48|18
1632114300000|2021-09-20 05:05:00|468.7|464.6|468.83|464.73|468.91|464.81|468.7|464.6|22
1632114310000|2021-09-20 05:05:10|468.85|464.75|468.93|464.83|468.94|464.84|468.85|464.75|14
1632114320000|2021-09-20 05:05:20|468.9|464.8|468.66|464.56|468.9|464.8|468.64|464.54|14
1632114330000|2021-09-20 05:05:30|468.6|464.5|468.49|464.39|468.62|464.52|468.39|464.29|21
1632114340000|2021-09-20 05:05:40|468.53|464.43|468.5|464.4|468.56|464.46|468.47|464.37|8
1632114350000|2021-09-20 05:05:50|468.49|464.39|468.6|464.5|468.62|464.52|468.47|464.37|17
1632114360000|2021-09-20 05:06:00|468.64|464.54|468.47|464.37|468.64|464.54|468.41|464.31|13
1632114370000|2021-09-20 05:06:10|468.5|464.4|468.47|464.37|468.5|464.4|468.41|464.31|15
1632114380000|2021-09-20 05:06:20|468.5|464.4|468.19|464.09|468.5|464.4|468.17|464.07|17
1632114390000|2021-09-20 05:06:30|468.18|464.08|467.98|463.88|468.2|464.1|467.98|463.88|13
1632114400000|2021-09-20 05:06:40|467.97|463.87|467.65|463.55|467.97|463.87|467.61|463.51|21
1632114410000|2021-09-20 05:06:50|467.68|463.58|467.72|463.62|467.82|463.72|467.68|463.58|12
1632114420000|2021-09-20 05:07:00|467.76|463.66|467.56|463.46|467.77|463.67|467.52|463.42|19
1632114430000|2021-09-20 05:07:10|467.55|463.45|468.23|464.13|468.37|464.27|467.55|463.45|26
1632114440000|2021-09-20 05:07:20|468.3|464.2|468.47|464.37|468.49|464.39|468.3|464.2|20
1632114450000|2021-09-20 05:07:30|468.5|464.4|468.51|464.41|468.56|464.46|468.48|464.38|9
1632114460000|2021-09-20 05:07:40|468.56|464.46|468.6|464.5|468.6|464.5|468.56|464.46|6
1632114470000|2021-09-20 05:07:50|468.61|464.51|468.23|464.13|468.62|464.52|468.21|464.11|17
1632114480000|2021-09-20 05:08:00|468.25|464.15|468.25|464.15|468.32|464.22|468.23|464.13|9
1632114490000|2021-09-20 05:08:10|468.24|464.14|468.21|464.11|468.32|464.22|468.21|464.11|13
1632114500000|2021-09-20 05:08:20|468.19|464.09|468.15|464.05|468.21|464.11|468.07|463.97|16
1632114510000|2021-09-20 05:08:30|468.13|464.03|467.98|463.88|468.16|464.06|467.98|463.88|19
1632114520000|2021-09-20 05:08:40|467.95|463.85|467.9|463.8|467.99|463.89|467.79|463.69|16
1632114530000|2021-09-20 05:08:50|467.92|463.82|468.03|463.93|468.03|463.93|467.92|463.82|4
1632114540000|2021-09-20 05:09:00|468.1|464|468.26|464.16|468.3|464.2|468.05|463.95|16
1632114550000|2021-09-20 05:09:10|468.23|464.13|468.26|464.16|468.31|464.21|468.23|464.13|15
1632114560000|2021-09-20 05:09:20|468.27|464.17|468.27|464.17|468.27|464.17|468.23|464.13|14
1632114570000|2021-09-20 05:09:30|468.26|464.16|468.26|464.16|468.27|464.17|468.23|464.13|10
1632114580000|2021-09-20 05:09:40|468.27|464.17|468.41|464.31|468.47|464.37|468.27|464.17|12
1632114590000|2021-09-20 05:09:50|468.42|464.32|468.62|464.52|468.65|464.55|468.41|464.31|9
1632114600000|2021-09-20 05:10:00|468.65|464.55|468.5|464.4|468.66|464.56|468.5|464.4|10
1632114610000|2021-09-20 05:10:10|468.51|464.41|468.41|464.31|468.51|464.41|468.38|464.28|10
1632114620000|2021-09-20 05:10:20|468.42|464.32|468.46|464.36|468.47|464.37|468.42|464.32|9
1632114630000|2021-09-20 05:10:30|468.44|464.34|468.43|464.33|468.44|464.34|468.42|464.32|7
1632114640000|2021-09-20 05:10:40|468.44|464.34|468.55|464.45|468.55|464.45|468.43|464.33|11
1632114650000|2021-09-20 05:10:50|468.59|464.49|468.62|464.52|468.65|464.55|468.59|464.49|13
1632114660000|2021-09-20 05:11:00|468.61|464.51|468.55|464.45|468.69|464.59|468.55|464.45|16
1632114670000|2021-09-20 05:11:10|468.54|464.44|468.5|464.4|468.54|464.44|468.49|464.39|8
1632114680000|2021-09-20 05:11:20|468.51|464.41|468.52|464.42|468.55|464.45|468.51|464.41|11
1632114690000|2021-09-20 05:11:30|468.55|464.45|468.67|464.57|468.67|464.57|468.55|464.45|12
1632114700000|2021-09-20 05:11:40|468.6|464.5|468.66|464.56|468.66|464.56|468.6|464.5|2
1632114710000|2021-09-20 05:11:50|468.67|464.57|468.63|464.53|468.67|464.57|468.59|464.49|7
1632114720000|2021-09-20 05:12:00|468.56|464.46|468.61|464.51|468.63|464.53|468.56|464.46|6
1632114730000|2021-09-20 05:12:10|468.67|464.57|468.4|464.3|468.67|464.57|468.4|464.3|8
1632114740000|2021-09-20 05:12:20|468.3|464.2|468.24|464.14|468.39|464.29|468.2|464.1|12
1632114750000|2021-09-20 05:12:30|468.2|464.1|468.3|464.2|468.3|464.2|468.11|464.01|14
1632114760000|2021-09-20 05:12:40|468.33|464.23|468.29|464.19|468.33|464.23|468.27|464.17|11
1632114770000|2021-09-20 05:12:50|468.3|464.2|468.3|464.2|468.31|464.21|468.28|464.18|8
1632114780000|2021-09-20 05:13:00|468.37|464.27|468.5|464.4|468.5|464.4|468.37|464.27|25
1632114790000|2021-09-20 05:13:10|468.47|464.37|468.56|464.46|468.57|464.47|468.47|464.37|19
1632114800000|2021-09-20 05:13:20|468.58|464.48|468.38|464.28|468.58|464.48|468.38|464.28|14
1632114810000|2021-09-20 05:13:30|468.37|464.27|468.38|464.28|468.39|464.29|468.31|464.21|12
1632114820000|2021-09-20 05:13:40|468.37|464.27|468.4|464.3|468.42|464.32|468.36|464.26|12
1632114830000|2021-09-20 05:13:50|468.39|464.29|468.5|464.4|468.51|464.41|468.38|464.28|10
1632114840000|2021-09-20 05:14:00|468.49|464.39|468.51|464.41|468.52|464.42|468.49|464.39|7
1632114850000|2021-09-20 05:14:10|468.5|464.4|468.39|464.29|468.5|464.4|468.38|464.28|10
1632114860000|2021-09-20 05:14:20|468.4|464.3|468.4|464.3|468.4|464.3|468.39|464.29|5
1632114870000|2021-09-20 05:14:30|468.42|464.32|468.61|464.51|468.61|464.51|468.42|464.32|9
1632114880000|2021-09-20 05:14:40|468.6|464.5|468.61|464.51|468.61|464.51|468.59|464.49|6
1632114890000|2021-09-20 05:14:50|468.65|464.55|468.79|464.69|468.79|464.69|468.6|464.5|9
1632114900000|2021-09-20 05:15:00|468.8|464.7|468.6|464.5|468.8|464.7|468.6|464.5|13
1632114910000|2021-09-20 05:15:10|468.59|464.49|468.8|464.7|468.81|464.71|468.59|464.49|14
1632114920000|2021-09-20 05:15:20|468.79|464.69|468.81|464.71|468.82|464.72|468.79|464.69|4
1632114930000|2021-09-20 05:15:30|468.83|464.73|469.2|465.1|469.21|465.11|468.82|464.72|20
1632114940000|2021-09-20 05:15:40|469.19|465.09|469.16|465.06|469.26|465.16|469.16|465.06|22
1632114950000|2021-09-20 05:15:50|469.17|465.07|468.9|464.8|469.18|465.08|468.9|464.8|21
1632114960000|2021-09-20 05:16:00|468.92|464.82|468.97|464.87|469.03|464.93|468.91|464.81|17
1632114970000|2021-09-20 05:16:10|468.96|464.86|468.8|464.7|468.98|464.88|468.79|464.69|14
1632114980000|2021-09-20 05:16:20|468.79|464.69|468.8|464.7|468.8|464.7|468.76|464.66|6
1632114990000|2021-09-20 05:16:30|468.79|464.69|468.78|464.68|468.8|464.7|468.78|464.68|6
1632115000000|2021-09-20 05:16:40|468.73|464.63|468.74|464.64|468.75|464.65|468.71|464.61|9
1632115010000|2021-09-20 05:16:50|468.76|464.66|468.76|464.66|468.79|464.69|468.72|464.62|7
1632115020000|2021-09-20 05:17:00|468.72|464.62|468.77|464.67|468.77|464.67|468.72|464.62|5
1632115030000|2021-09-20 05:17:10|468.75|464.65|468.58|464.48|468.76|464.66|468.58|464.48|13
1632115040000|2021-09-20 05:17:20|468.6|464.5|468.59|464.49|468.6|464.5|468.59|464.49|6
1632115050000|2021-09-20 05:17:30|468.6|464.5|468.52|464.42|468.6|464.5|468.49|464.39|9
1632115060000|2021-09-20 05:17:40|468.55|464.45|468.48|464.38|468.55|464.45|468.48|464.38|7
1632115070000|2021-09-20 05:17:50|468.46|464.36|468.39|464.29|468.49|464.39|468.36|464.26|16
1632115080000|2021-09-20 05:18:00|468.37|464.27|468.02|463.92|468.37|464.27|468.02|463.92|13
1632115090000|2021-09-20 05:18:10|468.05|463.95|467.99|463.89|468.05|463.95|467.92|463.82|14
1632115100000|2021-09-20 05:18:20|468.01|463.91|468.1|464|468.1|464|468.01|463.91|11
1632115110000|2021-09-20 05:18:30|468.09|463.99|468.07|463.97|468.09|463.99|468.06|463.96|4
1632115120000|2021-09-20 05:18:40|468.06|463.96|468.06|463.96|468.1|464|468.05|463.95|11
1632115130000|2021-09-20 05:18:50|468.05|463.95|468.02|463.92|468.06|463.96|468.02|463.92|4
1632115140000|2021-09-20 05:19:00|468.08|463.98|468.25|464.15|468.25|464.15|468.08|463.98|6
1632115150000|2021-09-20 05:19:10|468.24|464.14|468.27|464.17|468.29|464.19|468.24|464.14|8
1632115160000|2021-09-20 05:19:20|468.28|464.18|468.34|464.24|468.34|464.24|468.28|464.18|6
1632115170000|2021-09-20 05:19:30|468.33|464.23|468.41|464.31|468.5|464.4|468.33|464.23|15
1632115180000|2021-09-20 05:19:40|468.39|464.29|468.49|464.39|468.49|464.39|468.39|464.29|9
1632115190000|2021-09-20 05:19:50|468.48|464.38|468.43|464.33|468.48|464.38|468.43|464.33|7
1632115200000|2021-09-20 05:20:00|468.42|464.32|468.39|464.29|468.42|464.32|468.39|464.29|5
1632115210000|2021-09-20 05:20:10|468.38|464.28|468.36|464.26|468.4|464.3|468.34|464.24|8
1632115220000|2021-09-20 05:20:20|468.37|464.27|468.28|464.18|468.37|464.27|468.27|464.17|8
1632115230000|2021-09-20 05:20:30|468.27|464.17|468.17|464.07|468.28|464.18|468.17|464.07|10
1632115240000|2021-09-20 05:20:40|468.19|464.09|468.42|464.32|468.42|464.32|468.11|464.01|10
1632115250000|2021-09-20 05:20:50|468.5|464.4|468.19|464.09|468.51|464.41|468.18|464.08|23
1632115260000|2021-09-20 05:21:00|468.18|464.08|468.13|464.03|468.19|464.09|468.11|464.01|15
1632115270000|2021-09-20 05:21:10|468.16|464.06|468.15|464.05|468.17|464.07|468.14|464.04|10
1632115280000|2021-09-20 05:21:20|468.13|464.03|468.17|464.07|468.18|464.08|468.11|464.01|9
1632115290000|2021-09-20 05:21:30|468.19|464.09|468.33|464.23|468.34|464.24|468.18|464.08|20
1632115300000|2021-09-20 05:21:40|468.35|464.25|468.33|464.23|468.35|464.25|468.33|464.23|3
1632115310000|2021-09-20 05:21:50|468.31|464.21|468.31|464.21|468.35|464.25|468.29|464.19|13
1632115320000|2021-09-20 05:22:00|468.3|464.2|468.09|463.99|468.31|464.21|468.08|463.98|19
1632115330000|2021-09-20 05:22:10|468.06|463.96|468.07|463.97|468.11|464.01|468.06|463.96|8
1632115340000|2021-09-20 05:22:20|468.06|463.96|468.02|463.92|468.06|463.96|468|463.9|10
1632115350000|2021-09-20 05:22:30|468.03|463.93|468.04|463.94|468.04|463.94|467.99|463.89|14
1632115360000|2021-09-20 05:22:40|468.03|463.93|467.86|463.76|468.03|463.93|467.86|463.76|13
1632115370000|2021-09-20 05:22:50|467.87|463.77|467.71|463.61|467.87|463.77|467.67|463.57|17
1632115380000|2021-09-20 05:23:00|467.72|463.62|467.71|463.61|467.72|463.62|467.69|463.59|7
1632115390000|2021-09-20 05:23:10|467.77|463.67|467.72|463.62|467.77|463.67|467.7|463.6|11
1632115400000|2021-09-20 05:23:20|467.7|463.6|467.83|463.73|467.85|463.75|467.7|463.6|10
1632115410000|2021-09-20 05:23:30|467.82|463.72|467.82|463.72|467.86|463.76|467.82|463.72|15
1632115420000|2021-09-20 05:23:40|467.84|463.74|467.9|463.8|467.9|463.8|467.84|463.74|4
1632115430000|2021-09-20 05:23:50|467.91|463.81|467.91|463.81|467.91|463.81|467.89|463.79|9
1632115440000|2021-09-20 05:24:00|467.92|463.82|467.94|463.84|467.98|463.88|467.92|463.82|13
1632115450000|2021-09-20 05:24:10|467.93|463.83|467.95|463.85|467.97|463.87|467.9|463.8|10
1632115460000|2021-09-20 05:24:20|467.96|463.86|468|463.9|468|463.9|467.96|463.86|4
1632115470000|2021-09-20 05:24:30|467.99|463.89|467.98|463.88|467.99|463.89|467.92|463.82|7
1632115480000|2021-09-20 05:24:40|467.93|463.83|467.88|463.78|467.93|463.83|467.88|463.78|7
1632115490000|2021-09-20 05:24:50|467.9|463.8|467.94|463.84|467.94|463.84|467.88|463.78|10
1632115500000|2021-09-20 05:25:00|467.98|463.88|467.99|463.89|468|463.9|467.96|463.86|9
1632115510000|2021-09-20 05:25:10|467.98|463.88|467.99|463.89|467.99|463.89|467.98|463.88|6
1632115520000|2021-09-20 05:25:20|467.98|463.88|467.98|463.88|467.99|463.89|467.97|463.87|9
1632115530000|2021-09-20 05:25:30|468|463.9|468.02|463.92|468.02|463.92|468|463.9|5
1632115540000|2021-09-20 05:25:40|468.01|463.91|467.98|463.88|468.02|463.92|467.97|463.87|12
1632115550000|2021-09-20 05:25:50|467.99|463.89|467.98|463.88|467.99|463.89|467.98|463.88|2
1632115560000|2021-09-20 05:26:00|467.97|463.87|467.91|463.81|467.97|463.87|467.9|463.8|7
1632115570000|2021-09-20 05:26:10|467.9|463.8|467.91|463.81|467.93|463.83|467.9|463.8|6
1632115580000|2021-09-20 05:26:20|467.9|463.8|467.91|463.81|467.91|463.81|467.9|463.8|2
1632115590000|2021-09-20 05:26:30|467.9|463.8|468|463.9|468.01|463.91|467.9|463.8|8
1632115600000|2021-09-20 05:26:40|467.99|463.89|467.94|463.84|468|463.9|467.94|463.84|11
1632115610000|2021-09-20 05:26:50|467.9|463.8|467.92|463.82|467.96|463.86|467.89|463.79|12
1632115620000|2021-09-20 05:27:00|467.94|463.84|468.2|464.1|468.2|464.1|467.93|463.83|22
1632115630000|2021-09-20 05:27:10|468.25|464.15|468.25|464.15|468.25|464.15|468.23|464.13|6
1632115640000|2021-09-20 05:27:20|468.23|464.13|468.32|464.22|468.32|464.22|468.23|464.13|15
1632115650000|2021-09-20 05:27:30|468.31|464.21|468.31|464.21|468.35|464.25|468.3|464.2|12
1632115660000|2021-09-20 05:27:40|468.35|464.25|468.32|464.22|468.36|464.26|468.29|464.19|11
1632115670000|2021-09-20 05:27:50|468.33|464.23|468.37|464.27|468.37|464.27|468.33|464.23|13
1632115680000|2021-09-20 05:28:00|468.36|464.26|468.31|464.21|468.36|464.26|468.3|464.2|9
1632115690000|2021-09-20 05:28:10|468.3|464.2|468.22|464.12|468.3|464.2|468.21|464.11|8
1632115700000|2021-09-20 05:28:20|468.21|464.11|468.21|464.11|468.21|464.11|468.21|464.11|1
1632115710000|2021-09-20 05:28:30|468.19|464.09|468.2|464.1|468.21|464.11|468.19|464.09|4
1632115720000|2021-09-20 05:28:40|468.19|464.09|468.19|464.09|468.21|464.11|468.19|464.09|12
1632115730000|2021-09-20 05:28:50|468.2|464.1|468.2|464.1|468.24|464.14|468.2|464.1|5
1632115740000|2021-09-20 05:29:00|468.22|464.12|468.39|464.29|468.39|464.29|468.21|464.11|12
1632115750000|2021-09-20 05:29:10|468.37|464.27|468.25|464.15|468.39|464.29|468.25|464.15|16
1632115760000|2021-09-20 05:29:20|468.23|464.13|468.2|464.1|468.23|464.13|468.17|464.07|10
1632115770000|2021-09-20 05:29:30|468.19|464.09|468.29|464.19|468.29|464.19|468.19|464.09|11
1632115780000|2021-09-20 05:29:40|468.31|464.21|468.48|464.38|468.48|464.38|468.31|464.21|13
1632115790000|2021-09-20 05:29:50|468.49|464.39|468.5|464.4|468.51|464.41|468.49|464.39|9
1632115800000|2021-09-20 05:30:00|468.51|464.41|468.35|464.25|468.59|464.49|468.35|464.25|10
1632115810000|2021-09-20 05:30:10|468.4|464.3|468.39|464.29|468.4|464.3|468.35|464.25|9
1632115820000|2021-09-20 05:30:20|468.4|464.3|468.37|464.27|468.43|464.33|468.37|464.27|9
1632115830000|2021-09-20 05:30:30|468.43|464.33|468.4|464.3|468.45|464.35|468.4|464.3|7
1632115840000|2021-09-20 05:30:40|468.39|464.29|468.38|464.28|468.4|464.3|468.35|464.25|15
1632115850000|2021-09-20 05:30:50|468.35|464.25|468.34|464.24|468.35|464.25|468.3|464.2|7
1632115860000|2021-09-20 05:31:00|468.33|464.23|468.31|464.21|468.34|464.24|468.28|464.18|8
1632115870000|2021-09-20 05:31:10|468.3|464.2|468.3|464.2|468.3|464.2|468.3|464.2|1
1632115880000|2021-09-20 05:31:20|468.28|464.18|468.29|464.19|468.3|464.2|468.28|464.18|6
1632115890000|2021-09-20 05:31:30|468.28|464.18|468.24|464.14|468.28|464.18|468.24|464.14|6
1632115900000|2021-09-20 05:31:40|468.23|464.13|468.33|464.23|468.37|464.27|468.21|464.11|13
1632115910000|2021-09-20 05:31:50|468.32|464.22|468.19|464.09|468.32|464.22|468.14|464.04|15
1632115920000|2021-09-20 05:32:00|468.18|464.08|467.91|463.81|468.18|464.08|467.85|463.75|18
1632115930000|2021-09-20 05:32:10|467.87|463.77|467.88|463.78|467.89|463.79|467.85|463.75|11
1632115940000|2021-09-20 05:32:20|467.87|463.77|467.88|463.78|467.88|463.78|467.83|463.73|11
1632115950000|2021-09-20 05:32:30|467.83|463.73|467.8|463.7|467.83|463.73|467.8|463.7|9
1632115960000|2021-09-20 05:32:40|467.78|463.68|468.17|464.07|468.35|464.25|467.74|463.64|16
1632115970000|2021-09-20 05:32:50|468.24|464.14|468.2|464.1|468.29|464.19|468.2|464.1|10
1632115980000|2021-09-20 05:33:00|468.18|464.08|467.91|463.81|468.21|464.11|467.9|463.8|13
1632115990000|2021-09-20 05:33:10|467.9|463.8|467.81|463.71|467.91|463.81|467.81|463.71|18
1632116000000|2021-09-20 05:33:20|467.78|463.68|467.72|463.62|467.81|463.71|467.72|463.62|13
1632116010000|2021-09-20 05:33:30|467.7|463.6|467.71|463.61|467.71|463.61|467.7|463.6|2
1632116020000|2021-09-20 05:33:40|467.72|463.62|467.45|463.35|467.72|463.62|467.43|463.33|19
1632116030000|2021-09-20 05:33:50|467.43|463.33|467.43|463.33|467.44|463.34|467.42|463.32|6
1632116040000|2021-09-20 05:34:00|467.44|463.34|467.2|463.1|467.44|463.34|467.2|463.1|13
1632116050000|2021-09-20 05:34:10|467.18|463.08|467.19|463.09|467.21|463.11|467.15|463.05|20
1632116060000|2021-09-20 05:34:20|467.2|463.1|467.44|463.34|467.44|463.34|467.19|463.09|14
1632116070000|2021-09-20 05:34:30|467.41|463.31|467.44|463.34|467.45|463.35|467.4|463.3|12
1632116080000|2021-09-20 05:34:40|467.5|463.4|467.31|463.21|467.6|463.5|467.31|463.21|19
1632116090000|2021-09-20 05:34:50|467.32|463.22|467.37|463.27|467.4|463.3|467.31|463.21|6
1632116100000|2021-09-20 05:35:00|467.45|463.35|467.51|463.41|467.54|463.44|467.45|463.35|10
1632116110000|2021-09-20 05:35:10|467.52|463.42|467.51|463.41|467.53|463.43|467.51|463.41|6
1632116120000|2021-09-20 05:35:20|467.52|463.42|467.51|463.41|467.54|463.44|467.51|463.41|5
1632116130000|2021-09-20 05:35:30|467.53|463.43|467.41|463.31|467.53|463.43|467.36|463.26|15
1632116140000|2021-09-20 05:35:40|467.4|463.3|467.34|463.24|467.4|463.3|467.34|463.24|4
1632116150000|2021-09-20 05:35:50|467.31|463.21|467.39|463.29|467.39|463.29|467.31|463.21|2
1632116160000|2021-09-20 05:36:00|467.35|463.25|467.37|463.27|467.4|463.3|467.35|463.25|5
1632116170000|2021-09-20 05:36:10|467.4|463.3|467.42|463.32|467.42|463.32|467.3|463.2|8
1632116180000|2021-09-20 05:36:20|467.33|463.23|467.32|463.22|467.38|463.28|467.31|463.21|12
1632116190000|2021-09-20 05:36:30|467.31|463.21|467.31|463.21|467.33|463.23|467.31|463.21|9
1632116200000|2021-09-20 05:36:40|467.32|463.22|467.39|463.29|467.39|463.29|467.31|463.21|9
1632116210000|2021-09-20 05:36:50|467.4|463.3|467.48|463.38|467.48|463.38|467.4|463.3|7
1632116220000|2021-09-20 05:37:00|467.49|463.39|467.52|463.42|467.52|463.42|467.49|463.39|4
1632116230000|2021-09-20 05:37:10|467.51|463.41|467.37|463.27|467.52|463.42|467.32|463.22|9
1632116240000|2021-09-20 05:37:20|467.33|463.23|467.21|463.11|467.37|463.27|467.21|463.11|10
1632116250000|2021-09-20 05:37:30|467.27|463.17|467.33|463.23|467.34|463.24|467.26|463.16|10
1632116260000|2021-09-20 05:37:40|467.32|463.22|467.41|463.31|467.41|463.31|467.32|463.22|12
1632116270000|2021-09-20 05:37:50|467.4|463.3|467.33|463.23|467.4|463.3|467.31|463.21|9
1632116280000|2021-09-20 05:38:00|467.34|463.24|467.31|463.21|467.34|463.24|467.3|463.2|6
1632116290000|2021-09-20 05:38:10|467.33|463.23|467.26|463.16|467.33|463.23|467.25|463.15|10
1632116300000|2021-09-20 05:38:20|467.29|463.19|467.23|463.13|467.3|463.2|467.22|463.12|11
1632116310000|2021-09-20 05:38:30|467.24|463.14|467.19|463.09|467.24|463.14|467.16|463.06|14
1632116320000|2021-09-20 05:38:40|467.17|463.07|467.17|463.07|467.18|463.08|467.16|463.06|5
1632116330000|2021-09-20 05:38:50|467.18|463.08|467.2|463.1|467.32|463.22|467.18|463.08|11
1632116340000|2021-09-20 05:39:00|467.19|463.09|467.08|462.98|467.19|463.09|467.04|462.94|14
1632116350000|2021-09-20 05:39:10|467.07|462.97|467.01|462.91|467.07|462.97|467.01|462.91|8
1632116360000|2021-09-20 05:39:20|467|462.9|467.01|462.91|467.01|462.91|466.99|462.89|6
1632116370000|2021-09-20 05:39:30|467|462.9|466.99|462.89|467|462.9|466.96|462.86|5
1632116380000|2021-09-20 05:39:40|466.89|462.79|466.91|462.81|466.91|462.81|466.69|462.59|13
1632116390000|2021-09-20 05:39:50|466.9|462.8|466.86|462.76|466.9|462.8|466.86|462.76|5
1632116400000|2021-09-20 05:40:00|466.85|462.75|466.82|462.72|466.86|462.76|466.82|462.72|3
1632116410000|2021-09-20 05:40:10|466.85|462.75|466.9|462.8|466.9|462.8|466.84|462.74|8
1632116420000|2021-09-20 05:40:20|466.85|462.75|466.9|462.8|466.9|462.8|466.85|462.75|5
1632116430000|2021-09-20 05:40:30|466.86|462.76|466.86|462.76|466.9|462.8|466.86|462.76|6
1632116440000|2021-09-20 05:40:40|466.84|462.74|466.81|462.71|466.84|462.74|466.81|462.71|3
1632116450000|2021-09-20 05:40:50|466.82|462.72|467.02|462.92|467.11|463.01|466.82|462.72|12
1632116460000|2021-09-20 05:41:00|467.06|462.96|467.09|462.99|467.1|463|467.06|462.96|3
1632116470000|2021-09-20 05:41:10|467.07|462.97|467.08|462.98|467.09|462.99|467.06|462.96|4
1632116480000|2021-09-20 05:41:20|467.11|463.01|467.1|463|467.16|463.06|467.09|462.99|8
1632116490000|2021-09-20 05:41:30|467.11|463.01|467.08|462.98|467.12|463.02|467.08|462.98|7
1632116500000|2021-09-20 05:41:40|467.07|462.97|467.1|463|467.1|463|467.06|462.96|8
1632116510000|2021-09-20 05:41:50|467.09|462.99|467.07|462.97|467.09|462.99|467.05|462.95|7
1632116520000|2021-09-20 05:42:00|467.06|462.96|466.99|462.89|467.06|462.96|466.97|462.87|10
1632116530000|2021-09-20 05:42:10|467.01|462.91|466.9|462.8|467.01|462.91|466.9|462.8|7
1632116540000|2021-09-20 05:42:20|466.86|462.76|466.77|462.67|466.86|462.76|466.73|462.63|7
1632116550000|2021-09-20 05:42:30|466.73|462.63|466.9|462.8|466.9|462.8|466.73|462.63|6
1632116560000|2021-09-20 05:42:40|466.82|462.72|466.67|462.57|466.82|462.72|466.66|462.56|12
1632116570000|2021-09-20 05:42:50|466.66|462.56|466.51|462.41|466.68|462.58|466.51|462.41|14
1632116580000|2021-09-20 05:43:00|466.52|462.42|466.52|462.42|466.57|462.47|466.5|462.4|13
1632116590000|2021-09-20 05:43:10|466.53|462.43|466.47|462.37|466.53|462.43|466.45|462.35|8
1632116600000|2021-09-20 05:43:20|466.46|462.36|466.47|462.37|466.47|462.37|466.46|462.36|2
1632116610000|2021-09-20 05:43:30|466.45|462.35|466.55|462.45|466.55|462.45|466.45|462.35|4
1632116620000|2021-09-20 05:43:40|466.59|462.49|466.2|462.1|466.59|462.49|466.2|462.1|13
1632116630000|2021-09-20 05:43:50|466.23|462.13|466.21|462.11|466.23|462.13|466.18|462.08|7
1632116640000|2021-09-20 05:44:00|466.11|462.01|465.56|461.46|466.11|462.01|465.56|461.46|21
1632116650000|2021-09-20 05:44:10|465.51|461.41|465.81|461.71|465.9|461.8|465.5|461.4|23
1632116660000|2021-09-20 05:44:20|465.9|461.8|465.58|461.48|465.9|461.8|465.5|461.4|27
1632116670000|2021-09-20 05:44:30|465.59|461.49|465.41|461.31|465.62|461.52|465.39|461.29|19
1632116680000|2021-09-20 05:44:40|465.45|461.35|465.65|461.55|465.67|461.57|465.45|461.35|16
1632116690000|2021-09-20 05:44:50|465.66|461.56|465.61|461.51|465.67|461.57|465.57|461.47|12
1632116700000|2021-09-20 05:45:00|465.6|461.5|465.99|461.89|465.99|461.89|465.56|461.46|21
1632116710000|2021-09-20 05:45:10|466.1|462|466.15|462.05|466.2|462.1|466.08|461.98|20
1632116720000|2021-09-20 05:45:20|466.16|462.06|466.18|462.08|466.22|462.12|466.15|462.05|13
1632116730000|2021-09-20 05:45:30|466.2|462.1|466.35|462.25|466.37|462.27|466.2|462.1|21
1632116740000|2021-09-20 05:45:40|466.38|462.28|466.38|462.28|466.4|462.3|466.38|462.28|17
1632116750000|2021-09-20 05:45:50|466.4|462.3|466.31|462.21|466.4|462.3|466.3|462.2|11
1632116760000|2021-09-20 05:46:00|466.33|462.23|466.5|462.4|466.5|462.4|466.31|462.21|15
1632116770000|2021-09-20 05:46:10|466.51|462.41|466.75|462.65|466.76|462.66|466.51|462.41|12
1632116780000|2021-09-20 05:46:20|466.76|462.66|467.03|462.93|467.03|462.93|466.76|462.66|13
1632116790000|2021-09-20 05:46:30|467.04|462.94|467.07|462.97|467.1|463|467.03|462.93|7
1632116800000|2021-09-20 05:46:40|467.1|463|467.02|462.92|467.1|463|467|462.9|7
1632116810000|2021-09-20 05:46:50|467.01|462.91|467|462.9|467.04|462.94|466.91|462.81|15
1632116820000|2021-09-20 05:47:00|466.99|462.89|466.99|462.89|467|462.9|466.99|462.89|5
1632116830000|2021-09-20 05:47:10|467|462.9|467|462.9|467.03|462.93|467|462.9|3
1632116840000|2021-09-20 05:47:20|467.01|462.91|466.97|462.87|467.03|462.93|466.97|462.87|7
1632116850000|2021-09-20 05:47:30|466.92|462.82|466.92|462.82|466.94|462.84|466.92|462.82|3
1632116860000|2021-09-20 05:47:40|466.97|462.87|466.97|462.87|466.97|462.87|466.97|462.87|1
1632116880000|2021-09-20 05:48:00|466.96|462.86|466.98|462.88|467|462.9|466.96|462.86|7
1632116890000|2021-09-20 05:48:10|467.02|462.92|466.98|462.88|467.02|462.92|466.96|462.86|7
1632116900000|2021-09-20 05:48:20|467|462.9|467|462.9|467|462.9|466.98|462.88|3
1632116910000|2021-09-20 05:48:30|467.01|462.91|466.64|462.54|467.11|463.01|466.61|462.51|26
1632116920000|2021-09-20 05:48:40|466.56|462.46|466.16|462.06|466.58|462.48|466.14|462.04|24
1632116930000|2021-09-20 05:48:50|466.11|462.01|466.26|462.16|466.26|462.16|466.06|461.96|18
1632116940000|2021-09-20 05:49:00|466.23|462.13|466.13|462.03|466.34|462.24|466.13|462.03|13
1632116950000|2021-09-20 05:49:10|466.09|461.99|466.01|461.91|466.15|462.05|466.01|461.91|15
1632116960000|2021-09-20 05:49:20|466|461.9|465.54|461.44|466.01|461.91|465.54|461.44|19
1632116970000|2021-09-20 05:49:30|465.49|461.39|465.77|461.67|465.8|461.7|465.46|461.36|21
1632116980000|2021-09-20 05:49:40|465.8|461.7|465.96|461.86|465.96|461.86|465.75|461.65|12
1632116990000|2021-09-20 05:49:50|465.97|461.87|465.69|461.59|465.97|461.87|465.66|461.56|22
1632117000000|2021-09-20 05:50:00|465.68|461.58|465.77|461.67|465.8|461.7|465.68|461.58|17
1632117010000|2021-09-20 05:50:10|465.8|461.7|466.22|462.12|466.22|462.12|465.78|461.68|25
1632117020000|2021-09-20 05:50:20|466.3|462.2|466.5|462.4|466.5|462.4|466.26|462.16|22
1632117030000|2021-09-20 05:50:30|466.41|462.31|466.21|462.11|466.5|462.4|466.21|462.11|13
1632117040000|2021-09-20 05:50:40|466.19|462.09|466.05|461.95|466.2|462.1|466.03|461.93|11
1632117050000|2021-09-20 05:50:50|466.04|461.94|466.3|462.2|466.3|462.2|466.03|461.93|10
1632117060000|2021-09-20 05:51:00|466.23|462.13|466.36|462.26|466.4|462.3|466.23|462.13|14
1632117070000|2021-09-20 05:51:10|466.38|462.28|466.48|462.38|466.5|462.4|466.36|462.26|14
1632117080000|2021-09-20 05:51:20|466.58|462.48|466.51|462.41|466.58|462.48|466.51|462.41|4
1632117090000|2021-09-20 05:51:30|466.5|462.4|466.5|462.4|466.51|462.41|466.49|462.39|4
1632117100000|2021-09-20 05:51:40|466.51|462.41|466.7|462.6|466.7|462.6|466.51|462.41|6
1632117110000|2021-09-20 05:51:50|466.73|462.63|466.68|462.58|466.75|462.65|466.68|462.58|5
1632117120000|2021-09-20 05:52:00|466.65|462.55|466.49|462.39|466.65|462.55|466.43|462.33|22
1632117130000|2021-09-20 05:52:10|466.5|462.4|466.49|462.39|466.5|462.4|466.43|462.33|7
1632117140000|2021-09-20 05:52:20|466.5|462.4|466.49|462.39|466.5|462.4|466.44|462.34|9
1632117150000|2021-09-20 05:52:30|466.5|462.4|466.47|462.37|466.5|462.4|466.44|462.34|11
1632117160000|2021-09-20 05:52:40|466.44|462.34|466.5|462.4|466.5|462.4|466.44|462.34|9
1632117170000|2021-09-20 05:52:50|466.49|462.39|466.45|462.35|466.5|462.4|466.44|462.34|14
1632117190000|2021-09-20 05:53:10|466.44|462.34|466.54|462.44|466.57|462.47|466.44|462.34|12
1632117200000|2021-09-20 05:53:20|466.51|462.41|466.69|462.59|466.71|462.61|466.51|462.41|15
1632117210000|2021-09-20 05:53:30|466.71|462.61|466.57|462.47|466.72|462.62|466.57|462.47|13
1632117220000|2021-09-20 05:53:40|466.56|462.46|466.67|462.57|466.7|462.6|466.49|462.39|16
1632117230000|2021-09-20 05:53:50|466.69|462.59|466.73|462.63|466.75|462.65|466.67|462.57|14
1632117240000|2021-09-20 05:54:00|466.74|462.64|466.76|462.66|466.76|462.66|466.72|462.62|11
1632117250000|2021-09-20 05:54:10|466.79|462.69|467.07|462.97|467.14|463.04|466.79|462.69|23
1632117260000|2021-09-20 05:54:20|467.1|463|467.05|462.95|467.1|463|467.05|462.95|8
1632117270000|2021-09-20 05:54:30|467.1|463|467|462.9|467.11|463.01|467|462.9|11
1632117280000|2021-09-20 05:54:40|466.99|462.89|466.84|462.74|466.99|462.89|466.83|462.73|18
1632117290000|2021-09-20 05:54:50|466.85|462.75|466.8|462.7|466.85|462.75|466.72|462.62|9
1632117300000|2021-09-20 05:55:00|466.77|462.67|466.8|462.7|466.85|462.75|466.77|462.67|6
1632117310000|2021-09-20 05:55:10|466.77|462.67|466.64|462.54|466.8|462.7|466.64|462.54|8
1632117320000|2021-09-20 05:55:20|466.5|462.4|466.61|462.51|466.67|462.57|466.48|462.38|10
1632117330000|2021-09-20 05:55:30|466.6|462.5|466.6|462.5|466.6|462.5|466.48|462.38|12
1632117340000|2021-09-20 05:55:40|466.59|462.49|466.58|462.48|466.6|462.5|466.55|462.45|9
1632117350000|2021-09-20 05:55:50|466.59|462.49|466.58|462.48|466.6|462.5|466.58|462.48|4
1632117360000|2021-09-20 05:56:00|466.64|462.54|466.8|462.7|466.8|462.7|466.64|462.54|6
1632117370000|2021-09-20 05:56:10|466.88|462.78|467.07|462.97|467.12|463.02|466.87|462.77|13
1632117380000|2021-09-20 05:56:20|467.08|462.98|467.54|463.44|467.54|463.44|467.08|462.98|19
1632117390000|2021-09-20 05:56:30|467.57|463.47|467.81|463.71|467.85|463.75|467.57|463.47|17
1632117400000|2021-09-20 05:56:40|467.8|463.7|468.19|464.09|468.19|464.09|467.8|463.7|19
1632117410000|2021-09-20 05:56:50|468.18|464.08|468.24|464.14|468.24|464.14|468.17|464.07|16
1632117420000|2021-09-20 05:57:00|468.27|464.17|468.14|464.04|468.32|464.22|468.11|464.01|23
1632117430000|2021-09-20 05:57:10|468.2|464.1|468.18|464.08|468.24|464.14|468.16|464.06|14
1632117440000|2021-09-20 05:57:20|468.17|464.07|468.21|464.11|468.21|464.11|468.17|464.07|9
1632117450000|2021-09-20 05:57:30|468.2|464.1|468.09|463.99|468.2|464.1|467.99|463.89|22
1632117460000|2021-09-20 05:57:40|468.07|463.97|468.06|463.96|468.09|463.99|468.06|463.96|6
1632117470000|2021-09-20 05:57:50|468.04|463.94|468.05|463.95|468.06|463.96|468.04|463.94|3
1632117480000|2021-09-20 05:58:00|468.09|463.99|468.1|464|468.13|464.03|468.08|463.98|14
1632117490000|2021-09-20 05:58:10|468.09|463.99|468.11|464.01|468.13|464.03|468.07|463.97|11
1632117500000|2021-09-20 05:58:20|468.08|463.98|468|463.9|468.1|464|468|463.9|8
1632117510000|2021-09-20 05:58:30|468.01|463.91|468.07|463.97|468.07|463.97|468.01|463.91|2
1632117520000|2021-09-20 05:58:40|468.1|464|468.14|464.04|468.14|464.04|468.1|464|2
1632117530000|2021-09-20 05:58:50|468.08|463.98|468.1|464|468.1|464|468.08|463.98|4
1632117540000|2021-09-20 05:59:00|468.09|463.99|468.13|464.03|468.13|464.03|468.07|463.97|7
1632117550000|2021-09-20 05:59:10|468.12|464.02|468.12|464.02|468.12|464.02|468.12|464.02|1
1632117560000|2021-09-20 05:59:20|468|463.9|468|463.9|468|463.9|468|463.9|1
1632117570000|2021-09-20 05:59:30|467.95|463.85|467.99|463.89|467.99|463.89|467.95|463.85|3
1632117580000|2021-09-20 05:59:40|467.96|463.86|467.76|463.66|467.96|463.86|467.76|463.66|11
1632117590000|2021-09-20 05:59:50|467.78|463.68|467.61|463.51|467.78|463.68|467.61|463.51|5
1632117600000|2021-09-20 06:00:00|467.67|463.57|467.94|463.84|468.01|463.91|467.62|463.52|26
1632117610000|2021-09-20 06:00:10|467.95|463.85|468.04|463.94|468.05|463.95|467.94|463.84|9
1632117620000|2021-09-20 06:00:20|468.01|463.91|468.53|464.43|468.55|464.45|468.01|463.91|20
1632117630000|2021-09-20 06:00:30|468.54|464.44|468.8|464.7|468.9|464.8|468.54|464.44|13
1632117640000|2021-09-20 06:00:40|468.79|464.69|468.9|464.8|468.9|464.8|468.76|464.66|11
1632117650000|2021-09-20 06:00:50|468.88|464.78|468.86|464.76|468.89|464.79|468.82|464.72|8
1632117660000|2021-09-20 06:01:00|468.85|464.75|468.8|464.7|468.89|464.79|468.78|464.68|9
1632117670000|2021-09-20 06:01:10|468.83|464.73|468.58|464.48|468.83|464.73|468.58|464.48|10
1632117680000|2021-09-20 06:01:20|468.54|464.44|468.5|464.4|468.54|464.44|468.27|464.17|24
1632117690000|2021-09-20 06:01:30|468.51|464.41|468.8|464.7|468.8|464.7|468.51|464.41|11
1632117700000|2021-09-20 06:01:40|468.75|464.65|468.57|464.47|468.75|464.65|468.56|464.46|17
1632117710000|2021-09-20 06:01:50|468.59|464.49|468.59|464.49|468.68|464.58|468.56|464.46|8
1632117720000|2021-09-20 06:02:00|468.67|464.57|468.67|464.57|468.68|464.58|468.59|464.49|7
1632117730000|2021-09-20 06:02:10|468.77|464.67|468.69|464.59|468.77|464.67|468.69|464.59|2
1632117740000|2021-09-20 06:02:20|468.68|464.58|468.66|464.56|468.7|464.6|468.66|464.56|3
1632117750000|2021-09-20 06:02:30|468.7|464.6|468.69|464.59|468.7|464.6|468.66|464.56|5
1632117760000|2021-09-20 06:02:40|468.73|464.63|468.65|464.55|468.73|464.63|468.6|464.5|11
1632117770000|2021-09-20 06:02:50|468.66|464.56|468.61|464.51|468.66|464.56|468.6|464.5|14
1632117780000|2021-09-20 06:03:00|468.62|464.52|468.73|464.63|468.8|464.7|468.59|464.49|18
1632117790000|2021-09-20 06:03:10|468.76|464.66|468.81|464.71|468.82|464.72|468.76|464.66|7
1632117800000|2021-09-20 06:03:20|468.8|464.7|468.66|464.56|468.8|464.7|468.66|464.56|11
1632117810000|2021-09-20 06:03:30|468.65|464.55|468.5|464.4|468.66|464.56|468.5|464.4|10
1632117820000|2021-09-20 06:03:40|468.49|464.39|468.45|464.35|468.5|464.4|468.41|464.31|10
1632117830000|2021-09-20 06:03:50|468.44|464.34|468.28|464.18|468.44|464.34|468.27|464.17|20
1632117840000|2021-09-20 06:04:00|468.27|464.17|468.28|464.18|468.28|464.18|468.26|464.16|4
1632117850000|2021-09-20 06:04:10|468.27|464.17|468.28|464.18|468.29|464.19|468.26|464.16|5
1632117860000|2021-09-20 06:04:20|468.25|464.15|468.1|464|468.25|464.15|468|463.9|10
1632117870000|2021-09-20 06:04:30|467.98|463.88|468.16|464.06|468.24|464.14|467.98|463.88|17
1632117880000|2021-09-20 06:04:40|468.15|464.05|467.9|463.8|468.17|464.07|467.9|463.8|23
1632117890000|2021-09-20 06:04:50|467.86|463.76|467.79|463.69|467.86|463.76|467.77|463.67|5
1632117900000|2021-09-20 06:05:00|467.78|463.68|467.89|463.79|467.89|463.79|467.75|463.65|17
1632117910000|2021-09-20 06:05:10|467.9|463.8|467.5|463.4|467.9|463.8|467.5|463.4|18
1632117920000|2021-09-20 06:05:20|467.49|463.39|467.61|463.51|467.64|463.54|467.44|463.34|15
1632117930000|2021-09-20 06:05:30|467.56|463.46|467.52|463.42|467.56|463.46|467.51|463.41|7
1632117940000|2021-09-20 06:05:40|467.49|463.39|467.77|463.67|467.78|463.68|467.49|463.39|14
1632117950000|2021-09-20 06:05:50|467.83|463.73|467.61|463.51|467.83|463.73|467.61|463.51|11
1632117960000|2021-09-20 06:06:00|467.59|463.49|467.62|463.52|467.67|463.57|467.57|463.47|11
1632117970000|2021-09-20 06:06:10|467.63|463.53|467.7|463.6|467.72|463.62|467.63|463.53|13
1632117980000|2021-09-20 06:06:20|467.69|463.59|467.75|463.65|467.79|463.69|467.69|463.59|12
1632117990000|2021-09-20 06:06:30|467.73|463.63|467.64|463.54|467.73|463.63|467.42|463.32|15
1632118000000|2021-09-20 06:06:40|467.65|463.55|467.44|463.34|467.65|463.55|467.44|463.34|18
1632118010000|2021-09-20 06:06:50|467.45|463.35|467.42|463.32|467.45|463.35|467.42|463.32|9
1632118020000|2021-09-20 06:07:00|467.38|463.28|467.45|463.35|467.46|463.36|467.38|463.28|7
1632118030000|2021-09-20 06:07:10|467.4|463.3|467.39|463.29|467.4|463.3|467.39|463.29|2
1632118040000|2021-09-20 06:07:20|467.4|463.3|467.45|463.35|467.45|463.35|467.4|463.3|2
1632118050000|2021-09-20 06:07:30|467.4|463.3|467.89|463.79|467.89|463.79|467.4|463.3|25
1632118060000|2021-09-20 06:07:40|467.85|463.75|467.8|463.7|467.86|463.76|467.8|463.7|13
1632118070000|2021-09-20 06:07:50|467.81|463.71|467.67|463.57|467.81|463.71|467.67|463.57|19
1632118080000|2021-09-20 06:08:00|467.69|463.59|467.4|463.3|467.69|463.59|467.36|463.26|11
1632118090000|2021-09-20 06:08:10|467.41|463.31|467.4|463.3|467.41|463.31|467.4|463.3|2
1632118100000|2021-09-20 06:08:20|467.39|463.29|467.21|463.11|467.39|463.29|467.21|463.11|11
1632118110000|2021-09-20 06:08:30|467.2|463.1|466.95|462.85|467.2|463.1|466.9|462.8|10
1632118120000|2021-09-20 06:08:40|467|462.9|466.94|462.84|467|462.9|466.94|462.84|8
1632118130000|2021-09-20 06:08:50|466.93|462.83|466.27|462.17|466.94|462.84|466.2|462.1|22
1632118140000|2021-09-20 06:09:00|466.28|462.18|466.26|462.16|466.29|462.19|466.19|462.09|16
1632118150000|2021-09-20 06:09:10|466.25|462.15|466.25|462.15|466.28|462.18|466.25|462.15|7
1632118160000|2021-09-20 06:09:20|466.23|462.13|465.84|461.74|466.31|462.21|465.68|461.58|26
1632118170000|2021-09-20 06:09:30|465.85|461.75|465.46|461.36|465.9|461.8|465.46|461.36|19
1632118180000|2021-09-20 06:09:40|465.45|461.35|465.75|461.65|465.85|461.75|465.42|461.32|28
1632118190000|2021-09-20 06:09:50|465.77|461.67|465.75|461.65|465.77|461.67|465.61|461.51|16
1632118200000|2021-09-20 06:10:00|465.72|461.62|465.71|461.61|465.74|461.64|465.69|461.59|13
1632118210000|2021-09-20 06:10:10|465.7|461.6|465.69|461.59|465.71|461.61|465.68|461.58|8
1632118220000|2021-09-20 06:10:20|465.66|461.56|465.62|461.52|465.66|461.56|465.61|461.51|14
1632118230000|2021-09-20 06:10:30|465.63|461.53|465.67|461.57|465.68|461.58|465.61|461.51|11
1632118240000|2021-09-20 06:10:40|465.76|461.66|465.79|461.69|465.81|461.71|465.75|461.65|6
1632118250000|2021-09-20 06:10:50|465.86|461.76|465.9|461.8|465.9|461.8|465.84|461.74|8
1632118260000|2021-09-20 06:11:00|465.87|461.77|465.85|461.75|465.9|461.8|465.82|461.72|9
1632118270000|2021-09-20 06:11:10|465.82|461.72|465.8|461.7|465.82|461.72|465.8|461.7|7
1632118280000|2021-09-20 06:11:20|465.81|461.71|465.8|461.7|465.83|461.73|465.8|461.7|4
1632118290000|2021-09-20 06:11:30|465.84|461.74|465.81|461.71|465.84|461.74|465.78|461.68|7
1632118300000|2021-09-20 06:11:40|465.85|461.75|465.8|461.7|465.85|461.75|465.8|461.7|14
1632118310000|2021-09-20 06:11:50|465.81|461.71|465.82|461.72|465.83|461.73|465.8|461.7|4
1632118320000|2021-09-20 06:12:00|465.81|461.71|466.11|462.01|466.11|462.01|465.8|461.7|11
1632118330000|2021-09-20 06:12:10|466.15|462.05|465.92|461.82|466.15|462.05|465.91|461.81|17
1632118340000|2021-09-20 06:12:20|465.91|461.81|465.9|461.8|465.94|461.84|465.9|461.8|7
1632118350000|2021-09-20 06:12:30|465.91|461.81|466.1|462|466.1|462|465.9|461.8|9
1632118360000|2021-09-20 06:12:40|466.11|462.01|466.13|462.03|466.19|462.09|466.1|462|15
1632118370000|2021-09-20 06:12:50|466.11|462.01|466.1|462|466.11|462.01|466.03|461.93|5
1632118380000|2021-09-20 06:13:00|465.96|461.86|466.1|462|466.1|462|465.93|461.83|16
1632118390000|2021-09-20 06:13:10|466.09|461.99|465.98|461.88|466.09|461.99|465.98|461.88|12
1632118400000|2021-09-20 06:13:20|465.96|461.86|465.5|461.4|465.96|461.86|465.49|461.39|16
1632118410000|2021-09-20 06:13:30|465.42|461.32|465.39|461.29|465.45|461.35|465.22|461.12|22
1632118420000|2021-09-20 06:13:40|465.4|461.3|465.28|461.18|465.4|461.3|465.26|461.16|15
1632118430000|2021-09-20 06:13:50|465.31|461.21|464.77|460.67|465.45|461.35|464.77|460.67|31
1632118440000|2021-09-20 06:14:00|464.51|460.41|464.55|460.45|464.74|460.64|464.43|460.33|25
1632118450000|2021-09-20 06:14:10|464.51|460.41|464.54|460.44|464.6|460.5|464.48|460.38|16
1632118460000|2021-09-20 06:14:20|464.6|460.5|464.8|460.7|464.8|460.7|464.55|460.45|16
1632118470000|2021-09-20 06:14:30|464.76|460.66|464.77|460.67|464.79|460.69|464.7|460.6|15
1632118480000|2021-09-20 06:14:40|464.79|460.69|464.8|460.7|464.85|460.75|464.79|460.69|8
1632118490000|2021-09-20 06:14:50|464.84|460.74|464.4|460.3|464.9|460.8|464.39|460.29|16
1632118500000|2021-09-20 06:15:00|464.53|460.43|464.36|460.26|464.67|460.57|464.33|460.23|20
1632118510000|2021-09-20 06:15:10|464.39|460.29|464.78|460.68|464.78|460.68|464.39|460.29|16
1632118520000|2021-09-20 06:15:20|464.75|460.65|465.04|460.94|465.04|460.94|464.7|460.6|19
1632118530000|2021-09-20 06:15:30|465.02|460.92|465.15|461.05|465.25|461.15|465.02|460.92|11
1632118540000|2021-09-20 06:15:40|465.14|461.04|464.99|460.89|465.2|461.1|464.9|460.8|16
1632118550000|2021-09-20 06:15:50|464.95|460.85|464.7|460.6|464.99|460.89|464.6|460.5|18
1632118560000|2021-09-20 06:16:00|464.73|460.63|464.7|460.6|464.73|460.63|464.51|460.41|15
1632118570000|2021-09-20 06:16:10|464.72|460.62|465.05|460.95|465.06|460.96|464.7|460.6|20
1632118580000|2021-09-20 06:16:20|465.04|460.94|465.04|460.94|465.09|460.99|465|460.9|9
1632118590000|2021-09-20 06:16:30|465.05|460.95|465.35|461.25|465.35|461.25|465.04|460.94|24
1632118600000|2021-09-20 06:16:40|465.34|461.24|465.5|461.4|465.62|461.52|465.34|461.24|20
1632118610000|2021-09-20 06:16:50|465.54|461.44|465.41|461.31|465.54|461.44|465.29|461.19|17
1632118620000|2021-09-20 06:17:00|465.4|461.3|465.5|461.4|465.55|461.45|465.4|461.3|11
1632118630000|2021-09-20 06:17:10|465.49|461.39|465.61|461.51|465.61|461.51|465.49|461.39|10
1632118640000|2021-09-20 06:17:20|465.6|461.5|465.95|461.85|466|461.9|465.6|461.5|24
1632118650000|2021-09-20 06:17:30|466|461.9|465.78|461.68|466|461.9|465.78|461.68|12
1632118660000|2021-09-20 06:17:40|465.77|461.67|465.64|461.54|465.79|461.69|465.59|461.49|14
1632118670000|2021-09-20 06:17:50|465.67|461.57|465.46|461.36|465.67|461.57|465.3|461.2|16
1632118680000|2021-09-20 06:18:00|465.45|461.35|464.86|460.76|465.47|461.37|464.85|460.75|18
1632118690000|2021-09-20 06:18:10|464.95|460.85|465.3|461.2|465.35|461.25|464.95|460.85|22
1632118700000|2021-09-20 06:18:20|465.35|461.25|465.02|460.92|465.35|461.25|465.02|460.92|14
1632118710000|2021-09-20 06:18:30|464.94|460.84|464.97|460.87|464.99|460.89|464.91|460.81|16
1632118720000|2021-09-20 06:18:40|465.18|461.08|465.79|461.69|465.8|461.7|465.18|461.08|16
1632118730000|2021-09-20 06:18:50|465.8|461.7|465.61|461.51|465.8|461.7|465.61|461.51|17
1632118740000|2021-09-20 06:19:00|465.59|461.49|465.29|461.19|465.59|461.49|465.26|461.16|11
1632118750000|2021-09-20 06:19:10|465.3|461.2|465.5|461.4|465.51|461.41|465.28|461.18|11
1632118760000|2021-09-20 06:19:20|465.57|461.47|465.19|461.09|465.59|461.49|465.19|461.09|20
1632118770000|2021-09-20 06:19:30|465.2|461.1|465.22|461.12|465.22|461.12|465.2|461.1|3
1632118780000|2021-09-20 06:19:40|465.21|461.11|465.51|461.41|465.54|461.44|465.21|461.11|17
1632118790000|2021-09-20 06:19:50|465.47|461.37|465.3|461.2|465.5|461.4|465.3|461.2|17
1632118800000|2021-09-20 06:20:00|465.26|461.16|465.09|460.99|465.3|461.2|465.08|460.98|17
1632118810000|2021-09-20 06:20:10|465.04|460.94|465.07|460.97|465.1|461|465.03|460.93|16
1632118820000|2021-09-20 06:20:20|465.09|460.99|464.92|460.82|465.23|461.13|464.92|460.82|17
1632118830000|2021-09-20 06:20:30|464.94|460.84|464.48|460.38|464.94|460.84|464.48|460.38|17
1632118840000|2021-09-20 06:20:40|464.42|460.32|464.32|460.22|464.42|460.32|464.25|460.15|20
1632118850000|2021-09-20 06:20:50|464.35|460.25|463.75|459.65|464.35|460.25|463.74|459.64|25
1632118860000|2021-09-20 06:21:00|463.74|459.64|463.66|459.56|463.74|459.64|463.24|459.14|30
1632118870000|2021-09-20 06:21:10|463.6|459.5|463.46|459.36|463.7|459.6|463.45|459.35|21
1632118880000|2021-09-20 06:21:20|463.43|459.33|463.85|459.75|463.85|459.75|463.43|459.33|17
1632118890000|2021-09-20 06:21:30|463.82|459.72|464.05|459.95|464.05|459.95|463.75|459.65|21
1632118900000|2021-09-20 06:21:40|464.02|459.92|464.36|460.26|464.65|460.55|464.02|459.92|29
1632118910000|2021-09-20 06:21:50|464.4|460.3|465.13|461.03|465.13|461.03|464.4|460.3|27
1632118920000|2021-09-20 06:22:00|465.1|461|465.36|461.26|465.36|461.26|464.89|460.79|21
1632118930000|2021-09-20 06:22:10|465.34|461.24|465.48|461.38|465.51|461.41|465.3|461.2|19
1632118940000|2021-09-20 06:22:20|465.49|461.39|465.49|461.39|465.51|461.41|465.47|461.37|13
1632118950000|2021-09-20 06:22:30|465.47|461.37|465.83|461.73|465.83|461.73|465.46|461.36|17
1632118960000|2021-09-20 06:22:40|465.84|461.74|465.88|461.78|465.88|461.78|465.79|461.69|14
1632118970000|2021-09-20 06:22:50|465.84|461.74|466.1|462|466.14|462.04|465.79|461.69|21
1632118980000|2021-09-20 06:23:00|466.09|461.99|466.05|461.95|466.13|462.03|466.02|461.92|13
1632118990000|2021-09-20 06:23:10|466.2|462.1|466.09|461.99|466.21|462.11|466.09|461.99|13
1632119000000|2021-09-20 06:23:20|466.1|462|466.09|461.99|466.1|462|466.06|461.96|7
1632119010000|2021-09-20 06:23:30|466.08|461.98|465.5|461.4|466.08|461.98|465.5|461.4|18
1632119020000|2021-09-20 06:23:40|465.53|461.43|465.59|461.49|465.6|461.5|465.48|461.38|14
1632119030000|2021-09-20 06:23:50|465.57|461.47|465.56|461.46|465.6|461.5|465.51|461.41|13
1632119040000|2021-09-20 06:24:00|465.54|461.44|465.18|461.08|465.54|461.44|465.18|461.08|16
1632119050000|2021-09-20 06:24:10|465.15|461.05|465.35|461.25|465.35|461.25|465.1|461|13
1632119060000|2021-09-20 06:24:20|465.37|461.27|465.57|461.47|465.57|461.47|465.3|461.2|12
1632119070000|2021-09-20 06:24:30|465.55|461.45|465.5|461.4|465.55|461.45|465.48|461.38|10
1632119080000|2021-09-20 06:24:40|465.51|461.41|465.9|461.8|465.9|461.8|465.51|461.41|15
1632119090000|2021-09-20 06:24:50|465.89|461.79|466.04|461.94|466.04|461.94|465.89|461.79|6
1632119100000|2021-09-20 06:25:00|466.03|461.93|466.08|461.98|466.13|462.03|466.01|461.91|14
1632119110000|2021-09-20 06:25:10|466.2|462.1|466.2|462.1|466.2|462.1|466.2|462.1|1
1632119120000|2021-09-20 06:25:20|466.34|462.24|466.31|462.21|466.37|462.27|466.3|462.2|15
1632119130000|2021-09-20 06:25:30|466.28|462.18|466.06|461.96|466.28|462.18|466.06|461.96|13
1632119140000|2021-09-20 06:25:40|466.04|461.94|466.03|461.93|466.05|461.95|466|461.9|9
1632119150000|2021-09-20 06:25:50|466|461.9|466.16|462.06|466.2|462.1|466|461.9|10
1632119160000|2021-09-20 06:26:00|466.2|462.1|466.34|462.24|466.37|462.27|466.2|462.1|9
1632119170000|2021-09-20 06:26:10|466.36|462.26|466.36|462.26|466.38|462.28|466.34|462.24|6
1632119180000|2021-09-20 06:26:20|466.37|462.27|466.43|462.33|466.43|462.33|466.37|462.27|8
1632119190000|2021-09-20 06:26:30|466.42|462.32|466.49|462.39|466.5|462.4|466.42|462.32|14
1632119200000|2021-09-20 06:26:40|466.5|462.4|466.5|462.4|466.5|462.4|466.49|462.39|3
1632119210000|2021-09-20 06:26:50|466.49|462.39|466.67|462.57|466.7|462.6|466.49|462.39|8
1632119220000|2021-09-20 06:27:00|466.69|462.59|466.6|462.5|466.8|462.7|466.57|462.47|8
1632119230000|2021-09-20 06:27:10|466.61|462.51|466.5|462.4|466.61|462.51|466.5|462.4|13
1632119240000|2021-09-20 06:27:20|466.51|462.41|466.5|462.4|466.51|462.41|466.5|462.4|2
1632119250000|2021-09-20 06:27:30|466.53|462.43|466.5|462.4|466.53|462.43|466.5|462.4|3
1632119260000|2021-09-20 06:27:40|466.51|462.41|466.52|462.42|466.56|462.46|466.51|462.41|6
1632119270000|2021-09-20 06:27:50|466.45|462.35|465.92|461.82|466.45|462.35|465.9|461.8|21
1632119280000|2021-09-20 06:28:00|465.94|461.84|465.48|461.38|466|461.9|465.4|461.3|24
1632119290000|2021-09-20 06:28:10|465.49|461.39|465.4|461.3|465.5|461.4|465.4|461.3|7
1632119300000|2021-09-20 06:28:20|465.39|461.29|464.95|460.85|465.39|461.29|464.9|460.8|20
1632119310000|2021-09-20 06:28:30|464.96|460.86|465.03|460.93|465.04|460.94|464.9|460.8|11
1632119320000|2021-09-20 06:28:40|465.01|460.91|464.91|460.81|465.07|460.97|464.88|460.78|16
1632119330000|2021-09-20 06:28:50|464.9|460.8|465.27|461.17|465.28|461.18|464.9|460.8|14
1632119340000|2021-09-20 06:29:00|465.28|461.18|465.31|461.21|465.42|461.32|465.24|461.14|26
1632119350000|2021-09-20 06:29:10|465.28|461.18|465.16|461.06|465.28|461.18|465.13|461.03|19
1632119360000|2021-09-20 06:29:20|465.18|461.08|465.24|461.14|465.27|461.17|465.17|461.07|15
1632119370000|2021-09-20 06:29:30|465.23|461.13|465.25|461.15|465.25|461.15|465.23|461.13|8
1632119380000|2021-09-20 06:29:40|465.24|461.14|465.34|461.24|465.42|461.32|465.2|461.1|14
1632119390000|2021-09-20 06:29:50|465.43|461.33|465.21|461.11|465.43|461.33|465.19|461.09|18
1632119400000|2021-09-20 06:30:00|465.2|461.1|465.2|461.1|465.2|461.1|465.17|461.07|5
1632119410000|2021-09-20 06:30:10|465.21|461.11|465.5|461.4|465.5|461.4|465.21|461.11|12
1632119420000|2021-09-20 06:30:20|465.55|461.45|465.75|461.65|465.75|461.65|465.55|461.45|11
1632119430000|2021-09-20 06:30:30|465.79|461.69|465.48|461.38|466.1|462|465.48|461.38|22
1632119440000|2021-09-20 06:30:40|465.47|461.37|465.39|461.29|465.5|461.4|465.35|461.25|13
1632119450000|2021-09-20 06:30:50|465.34|461.24|465.02|460.92|465.34|461.24|465.02|460.92|16
1632119460000|2021-09-20 06:31:00|465.08|460.98|465.05|460.95|465.14|461.04|465.03|460.93|10
1632119470000|2021-09-20 06:31:10|465.07|460.97|464.9|460.8|465.07|460.97|464.9|460.8|16
1632119480000|2021-09-20 06:31:20|464.89|460.79|464.85|460.75|464.9|460.8|464.68|460.58|21
1632119490000|2021-09-20 06:31:30|464.86|460.76|464.81|460.71|464.87|460.77|464.76|460.66|8
1632119500000|2021-09-20 06:31:40|464.8|460.7|464.61|460.51|464.8|460.7|464.61|460.51|10
1632119510000|2021-09-20 06:31:50|464.62|460.52|464.39|460.29|464.62|460.52|464.39|460.29|20
1632119520000|2021-09-20 06:32:00|464.37|460.27|463.99|459.89|464.37|460.27|463.95|459.85|24
1632119530000|2021-09-20 06:32:10|464.01|459.91|464.05|459.95|464.17|460.07|463.88|459.78|22
1632119540000|2021-09-20 06:32:20|464.09|459.99|463.99|459.89|464.09|459.99|463.99|459.89|5
1632119550000|2021-09-20 06:32:30|464|459.9|464|459.9|464.05|459.95|463.98|459.88|6
1632119560000|2021-09-20 06:32:40|463.98|459.88|463.99|459.89|464|459.9|463.97|459.87|5
1632119570000|2021-09-20 06:32:50|463.97|459.87|464.24|460.14|464.24|460.14|463.97|459.87|8
1632119580000|2021-09-20 06:33:00|464.19|460.09|463.91|459.81|464.19|460.09|463.91|459.81|21
1632119590000|2021-09-20 06:33:10|463.87|459.77|464.11|460.01|464.12|460.02|463.85|459.75|25
1632119600000|2021-09-20 06:33:20|464.12|460.02|463.95|459.85|464.15|460.05|463.94|459.84|13
1632119610000|2021-09-20 06:33:30|463.94|459.84|463.93|459.83|463.98|459.88|463.92|459.82|13
1632119620000|2021-09-20 06:33:40|463.95|459.85|463.96|459.86|464.03|459.93|463.93|459.83|15
1632119630000|2021-09-20 06:33:50|463.99|459.89|463.7|459.6|464|459.9|463.7|459.6|17
1632119640000|2021-09-20 06:34:00|463.72|459.62|463.89|459.79|463.93|459.83|463.7|459.6|17
1632119650000|2021-09-20 06:34:10|463.86|459.76|463.88|459.78|463.93|459.83|463.7|459.6|15
1632119660000|2021-09-20 06:34:20|463.87|459.77|463.54|459.44|463.87|459.77|463.54|459.44|21
1632119670000|2021-09-20 06:34:30|463.48|459.38|463.25|459.15|463.48|459.38|463.1|459|16
1632119680000|2021-09-20 06:34:40|463.26|459.16|462.92|458.82|463.31|459.21|462.92|458.82|23
1632119690000|2021-09-20 06:34:50|462.96|458.86|462.92|458.82|462.97|458.87|462.92|458.82|10
1632119700000|2021-09-20 06:35:00|462.98|458.88|463|458.9|463.13|459.03|462.98|458.88|21
1632119710000|2021-09-20 06:35:10|462.99|458.89|463.69|459.59|463.7|459.6|462.99|458.89|22
1632119720000|2021-09-20 06:35:20|463.71|459.61|463.46|459.36|463.71|459.61|463.46|459.36|20
1632119730000|2021-09-20 06:35:30|463.45|459.35|463.25|459.15|463.5|459.4|463.18|459.08|23
1632119740000|2021-09-20 06:35:40|463.26|459.16|463.51|459.41|463.52|459.42|463.25|459.15|15
1632119750000|2021-09-20 06:35:50|463.52|459.42|463.39|459.29|463.6|459.5|463.29|459.19|19
1632119760000|2021-09-20 06:36:00|463.38|459.28|463.75|459.65|463.75|459.65|463.35|459.25|21
1632119770000|2021-09-20 06:36:10|463.77|459.67|463.73|459.63|463.77|459.67|463.7|459.6|10
1632119780000|2021-09-20 06:36:20|463.78|459.68|464.2|460.1|464.2|460.1|463.78|459.68|17
1632119790000|2021-09-20 06:36:30|464.19|460.09|464.05|459.95|464.2|460.1|464.02|459.92|13
1632119800000|2021-09-20 06:36:40|464.06|459.96|464.05|459.95|464.1|460|464.02|459.92|14
1632119810000|2021-09-20 06:36:50|464.1|460|464.13|460.03|464.13|460.03|464.02|459.92|7
1632119820000|2021-09-20 06:37:00|464.15|460.05|464.25|460.15|464.26|460.16|464.15|460.05|12
1632119830000|2021-09-20 06:37:10|464.24|460.14|464.45|460.35|464.45|460.35|464.24|460.14|17
1632119840000|2021-09-20 06:37:20|464.5|460.4|464.21|460.11|464.54|460.44|464.21|460.11|13
1632119850000|2021-09-20 06:37:30|464.22|460.12|463.89|459.79|464.22|460.12|463.89|459.79|10
1632119860000|2021-09-20 06:37:40|463.9|459.8|463.92|459.82|463.92|459.82|463.89|459.79|8
1632119870000|2021-09-20 06:37:50|463.9|459.8|463.68|459.58|464|459.9|463.68|459.58|24
1632119880000|2021-09-20 06:38:00|463.66|459.56|463.55|459.45|463.66|459.56|463.54|459.44|19
1632119890000|2021-09-20 06:38:10|463.57|459.47|463.57|459.47|463.64|459.54|463.52|459.42|14
1632119900000|2021-09-20 06:38:20|463.55|459.45|463.62|459.52|463.63|459.53|463.41|459.31|23
1632119910000|2021-09-20 06:38:30|463.61|459.51|463.39|459.29|463.61|459.51|463.39|459.29|19
1632119920000|2021-09-20 06:38:40|463.3|459.2|462.99|458.89|463.32|459.22|462.97|458.87|25
1632119930000|2021-09-20 06:38:50|462.98|458.88|462.48|458.38|463.04|458.94|462.48|458.38|24
1632119940000|2021-09-20 06:39:00|462.47|458.37|462.7|458.6|462.72|458.62|462.3|458.2|27
1632119950000|2021-09-20 06:39:10|462.71|458.61|462.48|458.38|462.82|458.72|462.48|458.38|21
1632119960000|2021-09-20 06:39:20|462.49|458.39|462.73|458.63|462.73|458.63|462.3|458.2|27
1632119970000|2021-09-20 06:39:30|462.74|458.64|462.6|458.5|462.96|458.86|462.6|458.5|21
1632119980000|2021-09-20 06:39:40|462.61|458.51|462.49|458.39|462.73|458.63|462.42|458.32|19
1632119990000|2021-09-20 06:39:50|462.5|458.4|462.64|458.54|462.68|458.58|462.5|458.4|22
1632120000000|2021-09-20 06:40:00|462.62|458.52|462.79|458.69|462.79|458.69|462.58|458.48|22
1632120010000|2021-09-20 06:40:10|462.78|458.68|462.75|458.65|462.94|458.84|462.75|458.65|16
1632120020000|2021-09-20 06:40:20|462.7|458.6|462.68|458.58|462.75|458.65|462.57|458.47|29
1632120030000|2021-09-20 06:40:30|462.7|458.6|462.91|458.81|462.95|458.85|462.7|458.6|21
1632120040000|2021-09-20 06:40:40|462.9|458.8|462.7|458.6|462.94|458.84|462.7|458.6|16
1632120050000|2021-09-20 06:40:50|462.69|458.59|462.79|458.69|462.79|458.69|462.61|458.51|19
1632120060000|2021-09-20 06:41:00|462.8|458.7|462.78|458.68|463.1|459|462.77|458.67|18
1632120070000|2021-09-20 06:41:10|462.77|458.67|462.8|458.7|463.05|458.95|462.77|458.67|28
1632120080000|2021-09-20 06:41:20|462.81|458.71|462.81|458.71|462.83|458.73|462.78|458.68|13
1632120090000|2021-09-20 06:41:30|462.83|458.73|462.82|458.72|462.84|458.74|462.82|458.72|9
1632120100000|2021-09-20 06:41:40|462.85|458.75|463.14|459.04|463.14|459.04|462.85|458.75|25
1632120110000|2021-09-20 06:41:50|463.19|459.09|462.8|458.7|463.19|459.09|462.8|458.7|12
1632120120000|2021-09-20 06:42:00|462.83|458.73|462.9|458.8|462.9|458.8|462.8|458.7|15
1632120130000|2021-09-20 06:42:10|462.94|458.84|463.08|458.98|463.08|458.98|462.94|458.84|6
1632120140000|2021-09-20 06:42:20|463.1|459|463.09|458.99|463.19|459.09|463.09|458.99|18
1632120150000|2021-09-20 06:42:30|463.11|459.01|463.36|459.26|463.36|459.26|463.11|459.01|11
1632120160000|2021-09-20 06:42:40|463.34|459.24|463.15|459.05|463.36|459.26|463.11|459.01|17
1632120170000|2021-09-20 06:42:50|463.11|459.01|463.15|459.05|463.2|459.1|463.1|459|10
1632120180000|2021-09-20 06:43:00|463.14|459.04|462.97|458.87|463.2|459.1|462.96|458.86|21
1632120190000|2021-09-20 06:43:10|463|458.9|463.07|458.97|463.07|458.97|462.9|458.8|19
1632120200000|2021-09-20 06:43:20|463.02|458.92|462.95|458.85|463.02|458.92|462.9|458.8|7
1632120210000|2021-09-20 06:43:30|462.96|458.86|463.26|459.16|463.26|459.16|462.96|458.86|13
1632120220000|2021-09-20 06:43:40|463.28|459.18|463|458.9|463.28|459.18|463|458.9|19
1632120230000|2021-09-20 06:43:50|463.01|458.91|462.91|458.81|463.05|458.95|462.9|458.8|17
1632120240000|2021-09-20 06:44:00|462.92|458.82|462.91|458.81|462.93|458.83|462.89|458.79|10
1632120250000|2021-09-20 06:44:10|462.9|458.8|462.8|458.7|462.91|458.81|462.8|458.7|9
1632120260000|2021-09-20 06:44:20|462.81|458.71|462.83|458.73|462.84|458.74|462.8|458.7|18
1632120270000|2021-09-20 06:44:30|462.82|458.72|462.71|458.61|462.85|458.75|462.69|458.59|14
1632120280000|2021-09-20 06:44:40|462.69|458.59|462.72|458.62|462.75|458.65|462.69|458.59|10
1632120290000|2021-09-20 06:44:50|462.77|458.67|462.59|458.49|462.77|458.67|462.57|458.47|19
1632120300000|2021-09-20 06:45:00|462.58|458.48|462.66|458.56|462.66|458.56|462.55|458.45|18
1632120310000|2021-09-20 06:45:10|462.67|458.57|462.99|458.89|463.02|458.92|462.64|458.54|18
1632120320000|2021-09-20 06:45:20|462.97|458.87|463.16|459.06|463.17|459.07|462.97|458.87|16
1632120330000|2021-09-20 06:45:30|463.14|459.04|463.2|459.1|463.3|459.2|463.14|459.04|10
1632120340000|2021-09-20 06:45:40|463.25|459.15|463.1|459|463.31|459.21|463.08|458.98|16
1632120350000|2021-09-20 06:45:50|463|458.9|462.99|458.89|463|458.9|462.98|458.88|9
1632120360000|2021-09-20 06:46:00|463|458.9|463.17|459.07|463.19|459.09|463|458.9|14
1632120370000|2021-09-20 06:46:10|463.18|459.08|463.06|458.96|463.2|459.1|463.05|458.95|13
1632120380000|2021-09-20 06:46:20|463.13|459.03|462.47|458.37|463.13|459.03|462.47|458.37|22
1632120390000|2021-09-20 06:46:30|462.49|458.39|462.48|458.38|462.55|458.45|462.38|458.28|20
1632120400000|2021-09-20 06:46:40|462.5|458.4|462.39|458.29|462.5|458.4|462.32|458.22|16
1632120410000|2021-09-20 06:46:50|462.44|458.34|462.57|458.47|462.57|458.47|462.39|458.29|15
1632120420000|2021-09-20 06:47:00|462.56|458.46|462.76|458.66|462.76|458.66|462.56|458.46|15
1632120430000|2021-09-20 06:47:10|462.73|458.63|462.59|458.49|462.76|458.66|462.54|458.44|18
1632120440000|2021-09-20 06:47:20|462.6|458.5|463.01|458.91|463.01|458.91|462.59|458.49|20
1632120450000|2021-09-20 06:47:30|463.02|458.92|462.87|458.77|463.03|458.93|462.77|458.67|22
1632120460000|2021-09-20 06:47:40|462.86|458.76|463.1|459|463.1|459|462.86|458.76|21
1632120470000|2021-09-20 06:47:50|463.01|458.91|462.83|458.73|463.1|459|462.8|458.7|16
1632120480000|2021-09-20 06:48:00|462.82|458.72|463.03|458.93|463.03|458.93|462.82|458.72|8
1632120490000|2021-09-20 06:48:10|463.05|458.95|462.97|458.87|463.05|458.95|462.97|458.87|7
1632120500000|2021-09-20 06:48:20|462.98|458.88|463.2|459.1|463.2|459.1|462.97|458.87|19
1632120510000|2021-09-20 06:48:30|463.19|459.09|463.7|459.6|463.88|459.78|463.19|459.09|20
1632120520000|2021-09-20 06:48:40|463.69|459.59|463.6|459.5|463.69|459.59|463.37|459.27|17
1632120530000|2021-09-20 06:48:50|463.57|459.47|463.95|459.85|463.95|459.85|463.57|459.47|17
1632120540000|2021-09-20 06:49:00|464|459.9|463.89|459.79|464.05|459.95|463.89|459.79|9
1632120550000|2021-09-20 06:49:10|463.91|459.81|463.8|459.7|464|459.9|463.8|459.7|9
1632120560000|2021-09-20 06:49:20|463.79|459.69|463.59|459.49|463.85|459.75|463.58|459.48|17
1632120570000|2021-09-20 06:49:30|463.58|459.48|463.5|459.4|463.59|459.49|463.44|459.34|12
1632120580000|2021-09-20 06:49:40|463.28|459.18|463.19|459.09|463.48|459.38|463.15|459.05|24
1632120590000|2021-09-20 06:49:50|463.18|459.08|462.91|458.81|463.19|459.09|462.87|458.77|17
1632120600000|2021-09-20 06:50:00|462.89|458.79|462.88|458.78|462.91|458.81|462.82|458.72|19
1632120610000|2021-09-20 06:50:10|462.89|458.79|462.9|458.8|462.9|458.8|462.88|458.78|5
1632120620000|2021-09-20 06:50:20|462.89|458.79|462.81|458.71|462.89|458.79|462.79|458.69|11
1632120630000|2021-09-20 06:50:30|462.79|458.69|462.87|458.77|462.95|458.85|462.79|458.69|19
1632120640000|2021-09-20 06:50:40|462.85|458.75|462.63|458.53|462.85|458.75|462.6|458.5|11
1632120650000|2021-09-20 06:50:50|462.64|458.54|462.44|458.34|462.68|458.58|462.43|458.33|26
1632120660000|2021-09-20 06:51:00|462.37|458.27|462.42|458.32|462.49|458.39|462.37|458.27|11
1632120670000|2021-09-20 06:51:10|462.4|458.3|461.9|457.8|462.41|458.31|461.73|457.63|27
1632120680000|2021-09-20 06:51:20|461.85|457.75|462.2|458.1|462.27|458.17|461.7|457.6|34
1632120690000|2021-09-20 06:51:30|462.23|458.13|462|457.9|462.29|458.19|462|457.9|24
1632120700000|2021-09-20 06:51:40|461.98|457.88|462.01|457.91|462.02|457.92|461.93|457.83|18
1632120710000|2021-09-20 06:51:50|462.02|457.92|462.57|458.47|462.57|458.47|462.02|457.92|20
1632120720000|2021-09-20 06:52:00|462.6|458.5|462.54|458.44|462.68|458.58|462.53|458.43|24
1632120730000|2021-09-20 06:52:10|462.55|458.45|462.71|458.61|462.71|458.61|462.51|458.41|19
1632120740000|2021-09-20 06:52:20|462.72|458.62|462.5|458.4|462.8|458.7|462.5|458.4|8
1632120750000|2021-09-20 06:52:30|462.57|458.47|462.55|458.45|462.57|458.47|462.43|458.33|16
1632120760000|2021-09-20 06:52:40|462.56|458.46|462.64|458.54|462.7|458.6|462.56|458.46|18
1632120770000|2021-09-20 06:52:50|462.53|458.43|462.59|458.49|462.62|458.52|462.42|458.32|22
1632120780000|2021-09-20 06:53:00|462.6|458.5|462.7|458.6|462.7|458.6|462.57|458.47|17
1632120790000|2021-09-20 06:53:10|462.69|458.59|462.93|458.83|462.93|458.83|462.69|458.59|23
1632120800000|2021-09-20 06:53:20|462.97|458.87|463.02|458.92|463.2|459.1|462.97|458.87|23
1632120810000|2021-09-20 06:53:30|463.01|458.91|463.16|459.06|463.17|459.07|462.98|458.88|19
1632120820000|2021-09-20 06:53:40|463.18|459.08|463.34|459.24|463.34|459.24|463.18|459.08|21
1632120830000|2021-09-20 06:53:50|463.39|459.29|463.56|459.46|463.56|459.46|463.39|459.29|17
1632120840000|2021-09-20 06:54:00|463.54|459.44|463.46|459.36|463.6|459.5|463.46|459.36|16
1632120850000|2021-09-20 06:54:10|463.48|459.38|463.2|459.1|463.48|459.38|463.1|459|19
1632120860000|2021-09-20 06:54:20|463.17|459.07|463.43|459.33|463.47|459.37|463.09|458.99|27
1632120870000|2021-09-20 06:54:30|463.47|459.37|463.72|459.62|463.78|459.68|463.47|459.37|15
1632120880000|2021-09-20 06:54:40|463.73|459.63|463.81|459.71|463.81|459.71|463.71|459.61|10
1632120890000|2021-09-20 06:54:50|463.85|459.75|463.31|459.21|463.85|459.75|463.3|459.2|18
1632120900000|2021-09-20 06:55:00|463.3|459.2|463.27|459.17|463.35|459.25|463.27|459.17|15
1632120910000|2021-09-20 06:55:10|463.3|459.2|463.41|459.31|463.41|459.31|463.27|459.17|15
1632120920000|2021-09-20 06:55:20|463.42|459.32|463.45|459.35|463.45|459.35|463.41|459.31|12
1632120930000|2021-09-20 06:55:30|463.48|459.38|463.33|459.23|463.51|459.41|463.32|459.22|17
1632120940000|2021-09-20 06:55:40|463.32|459.22|463.25|459.15|463.32|459.22|463.25|459.15|11
1632120950000|2021-09-20 06:55:50|463.26|459.16|463.24|459.14|463.26|459.16|463.22|459.12|11
1632120960000|2021-09-20 06:56:00|463.25|459.15|463.24|459.14|463.28|459.18|463.23|459.13|17
1632120970000|2021-09-20 06:56:10|463.22|459.12|463.41|459.31|463.44|459.34|463.21|459.11|14
1632120980000|2021-09-20 06:56:20|463.4|459.3|463.48|459.38|463.5|459.4|463.39|459.29|13
1632120990000|2021-09-20 06:56:30|463.47|459.37|463.47|459.37|463.49|459.39|463.34|459.24|18
1632121000000|2021-09-20 06:56:40|463.4|459.3|463.45|459.35|463.56|459.46|463.4|459.3|20
1632121010000|2021-09-20 06:56:50|463.43|459.33|463.51|459.41|463.51|459.41|463.42|459.32|6
1632121020000|2021-09-20 06:57:00|463.52|459.42|463.67|459.57|463.67|459.57|463.52|459.42|10
1632121030000|2021-09-20 06:57:10|463.65|459.55|463.61|459.51|463.69|459.59|463.61|459.51|8
1632121040000|2021-09-20 06:57:20|463.64|459.54|463.68|459.58|463.72|459.62|463.61|459.51|14
1632121050000|2021-09-20 06:57:30|463.7|459.6|463.64|459.54|463.71|459.61|463.64|459.54|9
1632121060000|2021-09-20 06:57:40|463.63|459.53|463.71|459.61|463.71|459.61|463.6|459.5|4
1632121070000|2021-09-20 06:57:50|463.7|459.6|463.6|459.5|463.71|459.61|463.6|459.5|6
1632121080000|2021-09-20 06:58:00|463.66|459.56|463.74|459.64|463.74|459.64|463.62|459.52|11
1632121090000|2021-09-20 06:58:10|463.84|459.74|464.2|460.1|464.2|460.1|463.84|459.74|13
1632121100000|2021-09-20 06:58:20|464.25|460.15|464.39|460.29|464.4|460.3|464.25|460.15|9
1632121110000|2021-09-20 06:58:30|464.4|460.3|464.71|460.61|464.95|460.85|464.4|460.3|22
1632121120000|2021-09-20 06:58:40|464.66|460.56|464.9|460.8|464.96|460.86|464.66|460.56|17
1632121130000|2021-09-20 06:58:50|464.93|460.83|464.95|460.85|465|460.9|464.93|460.83|6
1632121140000|2021-09-20 06:59:00|464.92|460.82|464.95|460.85|464.95|460.85|464.92|460.82|7
1632121150000|2021-09-20 06:59:10|465.01|460.91|465.6|461.5|465.62|461.52|465.01|460.91|24
1632121160000|2021-09-20 06:59:20|465.53|461.43|465.36|461.26|465.57|461.47|465.26|461.16|18
1632121170000|2021-09-20 06:59:30|465.4|461.3|465.2|461.1|465.45|461.35|465.18|461.08|22
1632121180000|2021-09-20 06:59:40|465.21|461.11|465.38|461.28|465.38|461.28|465.21|461.11|16
1632121190000|2021-09-20 06:59:50|465.37|461.27|465.15|461.05|465.37|461.27|465.1|461|24
1632121200000|2021-09-20 07:00:00|465.12|461.02|465.43|461.33|465.43|461.33|465.12|461.02|14
1632121210000|2021-09-20 07:00:10|465.45|461.35|466.05|461.95|466.29|462.19|465.45|461.35|27
1632121220000|2021-09-20 07:00:20|466.07|461.97|466.1|462|466.19|462.09|466.02|461.92|20
1632121230000|2021-09-20 07:00:30|466.15|462.05|466.34|462.24|466.34|462.24|466.08|461.98|17
1632121240000|2021-09-20 07:00:40|466.36|462.26|466.8|462.7|466.8|462.7|466.36|462.26|21
1632121250000|2021-09-20 07:00:50|466.82|462.72|466.9|462.8|466.96|462.86|466.82|462.72|11
1632121260000|2021-09-20 07:01:00|466.91|462.81|467.02|462.92|467.22|463.12|466.91|462.81|21
1632121270000|2021-09-20 07:01:10|466.97|462.87|466.94|462.84|467.05|462.95|466.94|462.84|14
1632121280000|2021-09-20 07:01:20|466.93|462.83|467.07|462.97|467.07|462.97|466.7|462.6|25
1632121290000|2021-09-20 07:01:30|467.08|462.98|467|462.9|467.08|462.98|466.99|462.89|12
1632121300000|2021-09-20 07:01:40|467.01|462.91|467.21|463.11|467.22|463.12|466.95|462.85|24
1632121310000|2021-09-20 07:01:50|467.22|463.12|467.1|463|467.28|463.18|467.08|462.98|23
1632121320000|2021-09-20 07:02:00|467.09|462.99|467.09|462.99|467.14|463.04|467.09|462.99|12
1632121330000|2021-09-20 07:02:10|467.13|463.03|467.14|463.04|467.15|463.05|467.08|462.98|15
1632121340000|2021-09-20 07:02:20|467.13|463.03|467.17|463.07|467.2|463.1|467.13|463.03|15
1632121350000|2021-09-20 07:02:30|467.16|463.06|467.2|463.1|467.23|463.13|467.16|463.06|9
1632121360000|2021-09-20 07:02:40|467.21|463.11|467|462.9|467.25|463.15|467|462.9|14
1632121370000|2021-09-20 07:02:50|467.02|462.92|467.74|463.64|467.74|463.64|467|462.9|23
1632121380000|2021-09-20 07:03:00|467.75|463.65|467.56|463.46|467.75|463.65|467.56|463.46|16
1632121390000|2021-09-20 07:03:10|467.57|463.47|467.65|463.55|467.68|463.58|467.57|463.47|19
1632121400000|2021-09-20 07:03:20|467.64|463.54|466.97|462.87|467.68|463.58|466.97|462.87|20
1632121410000|2021-09-20 07:03:30|466.96|462.86|466.58|462.48|466.96|462.86|466.51|462.41|26
1632121420000|2021-09-20 07:03:40|466.63|462.53|466.53|462.43|466.64|462.54|466.4|462.3|14
1632121430000|2021-09-20 07:03:50|466.52|462.42|466.61|462.51|466.61|462.51|466.42|462.32|15
1632121440000|2021-09-20 07:04:00|466.63|462.53|466.62|462.52|466.9|462.8|466.59|462.49|24
1632121450000|2021-09-20 07:04:10|466.63|462.53|466.56|462.46|466.7|462.6|466.45|462.35|23
1632121460000|2021-09-20 07:04:20|466.52|462.42|466.47|462.37|466.57|462.47|466.45|462.35|18
1632121470000|2021-09-20 07:04:30|466.45|462.35|466.1|462|466.45|462.35|466.09|461.99|26
1632121480000|2021-09-20 07:04:40|466.09|461.99|465.88|461.78|466.09|461.99|465.85|461.75|24
1632121490000|2021-09-20 07:04:50|465.87|461.77|465.7|461.6|465.87|461.77|465.59|461.49|24
1632121500000|2021-09-20 07:05:00|465.72|461.62|466.28|462.18|466.61|462.51|465.71|461.61|27
1632121510000|2021-09-20 07:05:10|466.27|462.17|465.88|461.78|466.29|462.19|465.84|461.74|16
1632121520000|2021-09-20 07:05:20|465.86|461.76|465.68|461.58|465.86|461.76|465.45|461.35|27
1632121530000|2021-09-20 07:05:30|465.69|461.59|465.6|461.5|465.85|461.75|465.6|461.5|15
1632121540000|2021-09-20 07:05:40|465.59|461.49|465.62|461.52|465.98|461.88|465.59|461.49|27
1632121550000|2021-09-20 07:05:50|465.6|461.5|465.4|461.3|465.6|461.5|465.4|461.3|5
1632121560000|2021-09-20 07:06:00|465.47|461.37|465.2|461.1|465.47|461.37|465.19|461.09|16
1632121570000|2021-09-20 07:06:10|465.25|461.15|465.3|461.2|465.34|461.24|465.23|461.13|14
1632121580000|2021-09-20 07:06:20|465.35|461.25|465.38|461.28|465.38|461.28|465.29|461.19|10
1632121590000|2021-09-20 07:06:30|465.37|461.27|465.15|461.05|465.37|461.27|465.15|461.05|10
1632121600000|2021-09-20 07:06:40|465.2|461.1|465.34|461.24|465.34|461.24|465.18|461.08|8
1632121610000|2021-09-20 07:06:50|465.35|461.25|465.2|461.1|465.36|461.26|465.2|461.1|6
1632121620000|2021-09-20 07:07:00|465.18|461.08|464.8|460.7|465.18|461.08|464.8|460.7|10
1632121630000|2021-09-20 07:07:10|464.78|460.68|464.71|460.61|464.78|460.68|464.7|460.6|7
1632121640000|2021-09-20 07:07:20|464.7|460.6|464.79|460.69|464.9|460.8|464.7|460.6|18
1632121650000|2021-09-20 07:07:30|464.75|460.65|464.62|460.52|464.75|460.65|464.6|460.5|11
1632121660000|2021-09-20 07:07:40|464.63|460.53|464.62|460.52|464.67|460.57|464.6|460.5|11
1632121670000|2021-09-20 07:07:50|464.63|460.53|464.63|460.53|464.65|460.55|464.61|460.51|6
1632121680000|2021-09-20 07:08:00|464.61|460.51|464.3|460.2|464.61|460.51|464.3|460.2|19
1632121690000|2021-09-20 07:08:10|464.28|460.18|464.05|459.95|464.3|460.2|464.05|459.95|17
1632121700000|2021-09-20 07:08:20|464.01|459.91|463.97|459.87|464.01|459.91|463.8|459.7|24
1632121710000|2021-09-20 07:08:30|463.99|459.89|463.82|459.72|463.99|459.89|463.8|459.7|16
1632121720000|2021-09-20 07:08:40|463.85|459.75|463.87|459.77|463.87|459.77|463.78|459.68|13
1632121730000|2021-09-20 07:08:50|463.93|459.83|463.97|459.87|463.99|459.89|463.92|459.82|7
1632121740000|2021-09-20 07:09:00|463.98|459.88|463.79|459.69|464.2|460.1|463.79|459.69|22
1632121750000|2021-09-20 07:09:10|463.77|459.67|463.81|459.71|463.82|459.72|463.72|459.62|10
1632121760000|2021-09-20 07:09:20|463.82|459.72|463.6|459.5|463.83|459.73|463.6|459.5|9
1632121770000|2021-09-20 07:09:30|463.61|459.51|463.48|459.38|463.61|459.51|463.48|459.38|11
1632121780000|2021-09-20 07:09:40|463.5|459.4|463.4|459.3|463.5|459.4|463.39|459.29|14
1632121790000|2021-09-20 07:09:50|463.38|459.28|463.22|459.12|463.38|459.28|463.18|459.08|20
1632121800000|2021-09-20 07:10:00|463.25|459.15|463.1|459|463.3|459.2|463.09|458.99|21
1632121810000|2021-09-20 07:10:10|463.08|458.98|462.9|458.8|463.1|459|462.9|458.8|16
1632121820000|2021-09-20 07:10:20|462.85|458.75|462.52|458.42|462.97|458.87|462.35|458.25|18
1632121830000|2021-09-20 07:10:30|462.59|458.49|462.29|458.19|462.6|458.5|462.29|458.19|13
1632121840000|2021-09-20 07:10:40|462.28|458.18|462.61|458.51|462.66|458.56|462.14|458.04|18
1632121850000|2021-09-20 07:10:50|462.56|458.46|462.05|457.95|462.6|458.5|462.04|457.94|20
1632121860000|2021-09-20 07:11:00|462.04|457.94|462.64|458.54|462.64|458.54|462|457.9|27
1632121870000|2021-09-20 07:11:10|462.65|458.55|462.35|458.25|462.65|458.55|462.35|458.25|19
1632121880000|2021-09-20 07:11:20|462.37|458.27|462.36|458.26|462.38|458.28|462.26|458.16|21
1632121890000|2021-09-20 07:11:30|462.38|458.28|462.42|458.32|462.45|458.35|462.35|458.25|18
1632121900000|2021-09-20 07:11:40|462.4|458.3|462.59|458.49|462.63|458.53|462.32|458.22|25
1632121910000|2021-09-20 07:11:50|462.6|458.5|462.81|458.71|462.84|458.74|462.6|458.5|15
1632121920000|2021-09-20 07:12:00|462.8|458.7|462.5|458.4|462.8|458.7|462.48|458.38|14
1632121930000|2021-09-20 07:12:10|462.46|458.36|462.45|458.35|462.5|458.4|462.4|458.3|14
1632121940000|2021-09-20 07:12:20|462.5|458.4|462.64|458.54|462.7|458.6|462.48|458.38|15
1632121950000|2021-09-20 07:12:30|462.54|458.44|462.3|458.2|462.56|458.46|462.3|458.2|12
1632121960000|2021-09-20 07:12:40|462.25|458.15|462.21|458.11|462.26|458.16|462.2|458.1|12
1632121970000|2021-09-20 07:12:50|462.2|458.1|462.63|458.53|462.7|458.6|462.2|458.1|25
1632121980000|2021-09-20 07:13:00|462.64|458.54|462.6|458.5|462.65|458.55|462.6|458.5|14
1632121990000|2021-09-20 07:13:10|462.59|458.49|462.54|458.44|462.6|458.5|462.53|458.43|9
1632122000000|2021-09-20 07:13:20|462.56|458.46|462.7|458.6|462.7|458.6|462.47|458.37|13
1632122010000|2021-09-20 07:13:30|462.68|458.58|462.7|458.6|462.79|458.69|462.67|458.57|17
1632122020000|2021-09-20 07:13:40|462.67|458.57|463|458.9|463|458.9|462.63|458.53|18
1632122030000|2021-09-20 07:13:50|463.04|458.94|463.3|459.2|463.4|459.3|463.04|458.94|13
1632122040000|2021-09-20 07:14:00|463.21|459.11|463|458.9|463.26|459.16|463|458.9|13
1632122050000|2021-09-20 07:14:10|462.95|458.85|462.98|458.88|463.13|459.03|462.84|458.74|12
1632122060000|2021-09-20 07:14:20|462.99|458.89|462.8|458.7|462.99|458.89|462.73|458.63|25
1632122070000|2021-09-20 07:14:30|462.79|458.69|462.91|458.81|462.91|458.81|462.72|458.62|15
1632122080000|2021-09-20 07:14:40|462.9|458.8|462.9|458.8|462.92|458.82|462.9|458.8|4
1632122090000|2021-09-20 07:14:50|462.87|458.77|462.45|458.35|462.87|458.77|462.44|458.34|22
1632122100000|2021-09-20 07:15:00|462.44|458.34|462.44|458.34|462.58|458.48|462.41|458.31|23
1632122110000|2021-09-20 07:15:10|462.41|458.31|462.48|458.38|462.48|458.38|462.41|458.31|9
1632122120000|2021-09-20 07:15:20|462.45|458.35|462.42|458.32|462.56|458.46|462.4|458.3|10
1632122130000|2021-09-20 07:15:30|462.43|458.33|462.5|458.4|462.5|458.4|462.43|458.33|5
1632122140000|2021-09-20 07:15:40|462.53|458.43|462.72|458.62|462.72|458.62|462.53|458.43|12
1632122150000|2021-09-20 07:15:50|462.73|458.63|462.68|458.58|462.73|458.63|462.68|458.58|6
1632122160000|2021-09-20 07:16:00|462.64|458.54|462.46|458.36|462.64|458.54|462.45|458.35|9
1632122170000|2021-09-20 07:16:10|462.45|458.35|462.51|458.41|462.51|458.41|462.45|458.35|7
1632122180000|2021-09-20 07:16:20|462.49|458.39|462.59|458.49|462.65|458.55|462.48|458.38|12
1632122190000|2021-09-20 07:16:30|462.56|458.46|462.62|458.52|462.63|458.53|462.56|458.46|8
1632122200000|2021-09-20 07:16:40|462.6|458.5|462.6|458.5|462.63|458.53|462.6|458.5|5
1632122210000|2021-09-20 07:16:50|462.62|458.52|462.55|458.45|462.63|458.53|462.5|458.4|6
1632122220000|2021-09-20 07:17:00|462.54|458.44|462.45|458.35|462.54|458.44|462.45|458.35|10
1632122230000|2021-09-20 07:17:10|462.42|458.32|462.39|458.29|462.48|458.38|462.39|458.29|7
1632122240000|2021-09-20 07:17:20|462.38|458.28|462.31|458.21|462.4|458.3|462.3|458.2|10
1632122250000|2021-09-20 07:17:30|462.3|458.2|462.45|458.35|462.45|458.35|462.3|458.2|6
1632122260000|2021-09-20 07:17:40|462.49|458.39|462.32|458.22|462.49|458.39|462.32|458.22|6
1632122270000|2021-09-20 07:17:50|462.29|458.19|462.1|458|462.29|458.19|462.1|458|8
1632122280000|2021-09-20 07:18:00|462.11|458.01|462.12|458.02|462.12|458.02|462.09|457.99|11
1632122290000|2021-09-20 07:18:10|462.2|458.1|462.08|457.98|462.23|458.13|462.08|457.98|7
1632122300000|2021-09-20 07:18:20|462.1|458|461.9|457.8|462.1|458|461.89|457.79|12
1632122310000|2021-09-20 07:18:30|461.91|457.81|461.73|457.63|461.91|457.81|461.6|457.5|11
1632122320000|2021-09-20 07:18:40|461.77|457.67|461.75|457.65|461.85|457.75|461.75|457.65|12
1632122330000|2021-09-20 07:18:50|461.71|457.61|461.83|457.73|461.83|457.73|461.68|457.58|12
1632122340000|2021-09-20 07:19:00|461.82|457.72|461.98|457.88|462.02|457.92|461.8|457.7|20
1632122350000|2021-09-20 07:19:10|462|457.9|461.74|457.64|462|457.9|461.7|457.6|10
1632122360000|2021-09-20 07:19:20|461.65|457.55|461.63|457.53|461.68|457.58|461.6|457.5|15
1632122370000|2021-09-20 07:19:30|461.61|457.51|461.45|457.35|461.61|457.51|461.45|457.35|19
1632122380000|2021-09-20 07:19:40|461.44|457.34|461|456.9|461.44|457.34|461|456.9|13
1632122390000|2021-09-20 07:19:50|460.97|456.87|460.97|456.87|461.06|456.96|460.97|456.87|13
1632122400000|2021-09-20 07:20:00|460.98|456.88|461.04|456.94|461.1|457|460.98|456.88|16
1632122410000|2021-09-20 07:20:10|461.03|456.93|460.88|456.78|461.11|457.01|460.88|456.78|22
1632122420000|2021-09-20 07:20:20|460.89|456.79|460.35|456.25|460.91|456.81|460.35|456.25|21
1632122430000|2021-09-20 07:20:30|460.34|456.24|460.76|456.66|460.79|456.69|460.34|456.24|25
1632122440000|2021-09-20 07:20:40|460.82|456.72|459.87|455.77|460.82|456.72|459.8|455.7|29
1632122450000|2021-09-20 07:20:50|459.85|455.75|459.27|455.17|459.85|455.75|459.25|455.15|25
1632122460000|2021-09-20 07:21:00|459.25|455.15|458.77|454.67|459.25|455.15|458.68|454.58|20
1632122470000|2021-09-20 07:21:10|458.88|454.78|458.62|454.52|458.92|454.82|458.62|454.52|24
1632122480000|2021-09-20 07:21:20|458.61|454.51|458.04|453.94|458.67|454.57|457.92|453.82|28
1632122490000|2021-09-20 07:21:30|458.11|454.01|457.93|453.83|458.79|454.69|457.88|453.78|35
1632122500000|2021-09-20 07:21:40|457.96|453.86|458.03|453.93|458.53|454.43|457.96|453.86|35
1632122510000|2021-09-20 07:21:50|458.16|454.06|457.93|453.83|458.26|454.16|457.82|453.72|26
1632122520000|2021-09-20 07:22:00|457.95|453.85|458.2|454.1|458.47|454.37|457.95|453.85|27
1632122530000|2021-09-20 07:22:10|458.3|454.2|458.81|454.71|458.9|454.8|458.28|454.18|31
1632122540000|2021-09-20 07:22:20|458.84|454.74|458.82|454.72|459.01|454.91|458.78|454.68|21
1632122550000|2021-09-20 07:22:30|458.87|454.77|459.34|455.24|459.43|455.33|458.87|454.77|26
1632122560000|2021-09-20 07:22:40|459.37|455.27|459.28|455.18|459.42|455.32|459.28|455.18|20
1632122570000|2021-09-20 07:22:50|459.31|455.21|459.06|454.96|459.33|455.23|458.7|454.6|22
1632122580000|2021-09-20 07:23:00|459.2|455.1|459.92|455.82|459.92|455.82|459.13|455.03|21
1632122590000|2021-09-20 07:23:10|459.89|455.79|459.99|455.89|460.11|456.01|459.82|455.72|22
1632122600000|2021-09-20 07:23:20|459.98|455.88|460.44|456.34|460.45|456.35|459.98|455.88|24
1632122610000|2021-09-20 07:23:30|460.45|456.35|460.48|456.38|460.6|456.5|460.45|456.35|21
1632122620000|2021-09-20 07:23:40|460.47|456.37|460.33|456.23|460.57|456.47|460.29|456.19|30
1632122630000|2021-09-20 07:23:50|460.29|456.19|460.48|456.38|460.55|456.45|460.29|456.19|18
1632122640000|2021-09-20 07:24:00|460.52|456.42|460.27|456.17|460.59|456.49|460.27|456.17|17
1632122650000|2021-09-20 07:24:10|460.24|456.14|460.02|455.92|460.24|456.14|460.02|455.92|16
1632122660000|2021-09-20 07:24:20|460.06|455.96|460.18|456.08|460.24|456.14|460.02|455.92|22
1632122670000|2021-09-20 07:24:30|460.23|456.13|460.2|456.1|460.24|456.14|460.17|456.07|13
1632122680000|2021-09-20 07:24:40|460.25|456.15|460.54|456.44|460.54|456.44|460.25|456.15|15
1632122690000|2021-09-20 07:24:50|460.53|456.43|460.54|456.44|460.54|456.44|460.53|456.43|4
1632122700000|2021-09-20 07:25:00|460.55|456.45|460.4|456.3|460.56|456.46|460.37|456.27|14
1632122710000|2021-09-20 07:25:10|460.41|456.31|460.41|456.31|460.48|456.38|460.4|456.3|18
1632122720000|2021-09-20 07:25:20|460.2|456.1|459.45|455.35|460.24|456.14|459.45|455.35|21
1632122730000|2021-09-20 07:25:30|459.49|455.39|459.44|455.34|459.78|455.68|459.38|455.28|25
1632122740000|2021-09-20 07:25:40|459.4|455.3|458.88|454.78|459.4|455.3|458.8|454.7|29
1632122750000|2021-09-20 07:25:50|458.65|454.55|459|454.9|459|454.9|458.65|454.55|24
1632122760000|2021-09-20 07:26:00|459.01|454.91|459.22|455.12|459.22|455.12|458.92|454.82|15
1632122770000|2021-09-20 07:26:10|459.21|455.11|459.94|455.84|459.94|455.84|459.21|455.11|31
1632122780000|2021-09-20 07:26:20|459.93|455.83|460.51|456.41|460.51|456.41|459.93|455.83|29
1632122790000|2021-09-20 07:26:30|460.5|456.4|459.9|455.8|460.5|456.4|459.89|455.79|27
1632122800000|2021-09-20 07:26:40|459.91|455.81|459.97|455.87|460.01|455.91|459.82|455.72|19
1632122810000|2021-09-20 07:26:50|459.89|455.79|459.87|455.77|459.93|455.83|459.78|455.68|16
1632122820000|2021-09-20 07:27:00|459.86|455.76|460.08|455.98|460.08|455.98|459.67|455.57|22
1632122830000|2021-09-20 07:27:10|460.17|456.07|460.33|456.23|460.33|456.23|460.16|456.06|22
1632122840000|2021-09-20 07:27:20|460.29|456.19|460.24|456.14|460.29|456.19|460.08|455.98|22
1632122850000|2021-09-20 07:27:30|460.19|456.09|459.7|455.6|460.19|456.09|459.7|455.6|28
1632122860000|2021-09-20 07:27:40|459.69|455.59|459.3|455.2|459.69|455.59|459.3|455.2|21
1632122870000|2021-09-20 07:27:50|459.29|455.19|459.46|455.36|459.46|455.36|459.29|455.19|21
1632122880000|2021-09-20 07:28:00|459.47|455.37|459.08|454.98|459.54|455.44|459.07|454.97|19
1632122890000|2021-09-20 07:28:10|458.94|454.84|459.15|455.05|459.15|455.05|458.92|454.82|20
1632122900000|2021-09-20 07:28:20|459.1|455|458.85|454.75|459.1|455|458.63|454.53|19
1632122910000|2021-09-20 07:28:30|458.8|454.7|458.73|454.63|458.81|454.71|458.63|454.53|27
1632122920000|2021-09-20 07:28:40|458.72|454.62|458.8|454.7|458.88|454.78|458.72|454.62|16
1632122930000|2021-09-20 07:28:50|458.82|454.72|458.51|454.41|458.89|454.79|458.5|454.4|27
1632122940000|2021-09-20 07:29:00|458.58|454.48|458.48|454.38|458.58|454.48|458.35|454.25|22
1632122950000|2021-09-20 07:29:10|458.49|454.39|458.61|454.51|458.62|454.52|458.47|454.37|25
1632122960000|2021-09-20 07:29:20|458.59|454.49|459.92|455.82|459.92|455.82|458.59|454.49|29
1632122970000|2021-09-20 07:29:30|459.93|455.83|459.46|455.36|460|455.9|459.46|455.36|27
1632122980000|2021-09-20 07:29:40|459.38|455.28|459.2|455.1|459.4|455.3|459.14|455.04|22
1632122990000|2021-09-20 07:29:50|459.17|455.07|459.32|455.22|459.33|455.23|459.15|455.05|17
1632123000000|2021-09-20 07:30:00|459.31|455.21|459.85|455.75|459.85|455.75|459.31|455.21|17
1632123010000|2021-09-20 07:30:10|459.86|455.76|460.03|455.93|460.12|456.02|459.86|455.76|15
1632123020000|2021-09-20 07:30:20|460.06|455.96|460.41|456.31|460.41|456.31|460.06|455.96|26
1632123030000|2021-09-20 07:30:30|460.4|456.3|460.46|456.36|460.46|456.36|460.39|456.29|10
1632123040000|2021-09-20 07:30:40|460.47|456.37|460.55|456.45|460.55|456.45|460.47|456.37|6
1632123050000|2021-09-20 07:30:50|460.49|456.39|460.52|456.42|460.54|456.44|460.49|456.39|7
1632123060000|2021-09-20 07:31:00|460.54|456.44|459.96|455.86|460.54|456.44|459.96|455.86|22
1632123070000|2021-09-20 07:31:10|459.99|455.89|460.07|455.97|460.07|455.97|459.98|455.88|11
1632123080000|2021-09-20 07:31:20|460.08|455.98|460.06|455.96|460.11|456.01|460.04|455.94|18
1632123090000|2021-09-20 07:31:30|460.05|455.95|459.7|455.6|460.05|455.95|459.69|455.59|17
1632123100000|2021-09-20 07:31:40|459.69|455.59|459.84|455.74|459.85|455.75|459.69|455.59|17
1632123110000|2021-09-20 07:31:50|459.89|455.79|459.93|455.83|459.97|455.87|459.86|455.76|10
1632123120000|2021-09-20 07:32:00|459.94|455.84|459.57|455.47|459.99|455.89|459.57|455.47|20
1632123130000|2021-09-20 07:32:10|459.51|455.41|459.26|455.16|459.51|455.41|459.2|455.1|25
1632123140000|2021-09-20 07:32:20|459.27|455.17|459.31|455.21|459.44|455.34|459.27|455.17|21
1632123150000|2021-09-20 07:32:30|459.3|455.2|459.19|455.09|459.5|455.4|459.18|455.08|23
1632123160000|2021-09-20 07:32:40|459.24|455.14|459.7|455.6|459.7|455.6|459.24|455.14|32
1632123170000|2021-09-20 07:32:50|459.65|455.55|459.38|455.28|459.67|455.57|459.3|455.2|17
1632123180000|2021-09-20 07:33:00|459.33|455.23|459.3|455.2|459.38|455.28|459.29|455.19|10
1632123190000|2021-09-20 07:33:10|459.28|455.18|459.13|455.03|459.32|455.22|459.13|455.03|15
1632123200000|2021-09-20 07:33:20|459.14|455.04|459.15|455.05|459.2|455.1|459.12|455.02|10
1632123210000|2021-09-20 07:33:30|459.14|455.04|457.75|453.65|459.14|455.04|457.66|453.56|33
1632123220000|2021-09-20 07:33:40|457.79|453.69|455.58|451.48|457.97|453.87|455.55|451.45|34
1632123230000|2021-09-20 07:33:50|455.56|451.46|455.37|451.27|455.75|451.65|455.1|451|33
1632123240000|2021-09-20 07:34:00|455.47|451.37|454.52|450.42|455.83|451.73|454.25|450.15|37
1632123250000|2021-09-20 07:34:10|454.55|450.45|452.95|448.85|454.62|450.52|452.95|448.85|33
1632123260000|2021-09-20 07:34:20|452.97|448.87|452.97|448.87|453.14|449.04|452.1|448|34
1632123270000|2021-09-20 07:34:30|452.93|448.83|452.68|448.58|453|448.9|452.61|448.51|36
1632123280000|2021-09-20 07:34:40|452.41|448.31|449.41|445.31|452.88|448.78|449.41|445.31|37
1632123290000|2021-09-20 07:34:50|449.43|445.33|445.77|441.67|449.43|445.33|445.77|441.67|39
1632123300000|2021-09-20 07:35:00|445.81|441.71|443.43|439.33|445.84|441.74|443.09|438.99|36
1632123310000|2021-09-20 07:35:10|443.2|439.1|446.8|442.7|446.8|442.7|443.03|438.93|38
1632123320000|2021-09-20 07:35:20|447|442.9|449.12|445.02|449.12|445.02|446.91|442.81|38
1632123330000|2021-09-20 07:35:30|449.07|444.97|446.38|442.28|449.47|445.37|446.14|442.04|36
1632123340000|2021-09-20 07:35:40|446.49|442.39|448.08|443.98|448.2|444.1|446.49|442.39|34
1632123350000|2021-09-20 07:35:50|448.15|444.05|449.65|445.55|449.65|445.55|448.15|444.05|32
1632123360000|2021-09-20 07:36:00|449.64|445.54|449.17|445.07|449.64|445.54|448.33|444.23|35
1632123370000|2021-09-20 07:36:10|449.01|444.91|448.35|444.25|449.2|445.1|448.05|443.95|32
1632123380000|2021-09-20 07:36:20|448.3|444.2|447.03|442.93|448.3|444.2|446.69|442.59|34
1632123390000|2021-09-20 07:36:30|447.3|443.2|447.5|443.4|447.84|443.74|446.99|442.89|33
1632123400000|2021-09-20 07:36:40|447.33|443.23|448.55|444.45|448.55|444.45|447.33|443.23|38
1632123410000|2021-09-20 07:36:50|448.42|444.32|448.78|444.68|448.94|444.84|448|443.9|36
1632123420000|2021-09-20 07:37:00|448.84|444.74|449.57|445.47|449.57|445.47|448.77|444.67|31
1632123430000|2021-09-20 07:37:10|449.59|445.49|448.8|444.7|449.96|445.86|448.7|444.6|34
1632123440000|2021-09-20 07:37:20|448.82|444.72|448.3|444.2|448.82|444.72|448.3|444.2|33
1632123450000|2021-09-20 07:37:30|448.06|443.96|448.02|443.92|448.7|444.6|447.91|443.81|33
1632123460000|2021-09-20 07:37:40|448.13|444.03|447.67|443.57|448.65|444.55|447.67|443.57|32
1632123470000|2021-09-20 07:37:50|447.55|443.45|448.31|444.21|448.35|444.25|447.55|443.45|31
1632123480000|2021-09-20 07:38:00|448.25|444.15|448.4|444.3|448.74|444.64|448.24|444.14|33
1632123490000|2021-09-20 07:38:10|448.59|444.49|448.37|444.27|449.03|444.93|448.32|444.22|28
1632123500000|2021-09-20 07:38:20|448.39|444.29|448.85|444.75|449.16|445.06|448.39|444.29|37
1632123510000|2021-09-20 07:38:30|448.75|444.65|447.77|443.67|448.75|444.65|447.7|443.6|39
1632123520000|2021-09-20 07:38:40|447.76|443.66|447.21|443.11|447.85|443.75|447.13|443.03|35
1632123530000|2021-09-20 07:38:50|447.18|443.08|447.42|443.32|447.42|443.32|446.51|442.41|35
1632123540000|2021-09-20 07:39:00|447.48|443.38|448.2|444.1|448.2|444.1|447.46|443.36|36
1632123550000|2021-09-20 07:39:10|448.21|444.11|448.67|444.57|448.72|444.62|448.2|444.1|36
1632123560000|2021-09-20 07:39:20|448.89|444.79|448.94|444.84|448.95|444.85|448.48|444.38|38
1632123570000|2021-09-20 07:39:30|448.86|444.76|448.11|444.01|448.87|444.77|448.08|443.98|34
1632123580000|2021-09-20 07:39:40|448.14|444.04|448.49|444.39|448.49|444.39|448.12|444.02|32
1632123590000|2021-09-20 07:39:50|448.41|444.31|448.79|444.69|448.85|444.75|448.2|444.1|34
1632123600000|2021-09-20 07:40:00|448.78|444.68|448.73|444.63|448.82|444.72|448.43|444.33|29
1632123610000|2021-09-20 07:40:10|448.72|444.62|448.92|444.82|448.95|444.85|448.35|444.25|33
1632123620000|2021-09-20 07:40:20|448.91|444.81|449.18|445.08|449.18|445.08|448.9|444.8|20
1632123630000|2021-09-20 07:40:30|449.1|445|449.89|445.79|449.92|445.82|449.05|444.95|24
1632123640000|2021-09-20 07:40:40|450.01|445.91|450.21|446.11|450.4|446.3|449.89|445.79|32
1632123650000|2021-09-20 07:40:50|450.2|446.1|450.08|445.98|450.2|446.1|449.96|445.86|21
1632123660000|2021-09-20 07:41:00|450.1|446|450.4|446.3|450.41|446.31|450.1|446|29
1632123670000|2021-09-20 07:41:10|450.45|446.35|449.7|445.6|450.45|446.35|449.3|445.2|36
1632123680000|2021-09-20 07:41:20|449.58|445.48|449.43|445.33|449.92|445.82|449.43|445.33|31
1632123690000|2021-09-20 07:41:30|449.44|445.34|449.24|445.14|449.45|445.35|449.21|445.11|31
1632123700000|2021-09-20 07:41:40|449.25|445.15|449.42|445.32|449.6|445.5|449.24|445.14|29
1632123710000|2021-09-20 07:41:50|449.52|445.42|449.6|445.5|449.75|445.65|449.29|445.19|34
1632123720000|2021-09-20 07:42:00|449.5|445.4|448.64|444.54|449.5|445.4|448.53|444.43|27
1632123730000|2021-09-20 07:42:10|448.62|444.52|448.6|444.5|448.75|444.65|447.92|443.82|31
1632123740000|2021-09-20 07:42:20|448.72|444.62|449.05|444.95|449.05|444.95|448.7|444.6|30
1632123750000|2021-09-20 07:42:30|449.21|445.11|449.23|445.13|449.64|445.54|449.21|445.11|34
1632123760000|2021-09-20 07:42:40|449.35|445.25|449.46|445.36|449.54|445.44|449.3|445.2|31
1632123770000|2021-09-20 07:42:50|449.45|445.35|449.01|444.91|449.49|445.39|449.01|444.91|30
1632123780000|2021-09-20 07:43:00|448.98|444.88|449.45|445.35|449.61|445.51|448.9|444.8|24
1632123790000|2021-09-20 07:43:10|449.4|445.3|449.78|445.68|449.8|445.7|449.19|445.09|28
1632123800000|2021-09-20 07:43:20|449.8|445.7|449.9|445.8|450.09|445.99|449.6|445.5|23
1632123810000|2021-09-20 07:43:30|449.93|445.83|449.59|445.49|449.94|445.84|449.45|445.35|29
1632123820000|2021-09-20 07:43:40|449.55|445.45|449.55|445.45|449.8|445.7|449.26|445.16|27
1632123830000|2021-09-20 07:43:50|449.61|445.51|449.8|445.7|449.8|445.7|449.48|445.38|23
1632123840000|2021-09-20 07:44:00|449.85|445.75|449.8|445.7|449.9|445.8|449.64|445.54|25
1632123850000|2021-09-20 07:44:10|449.85|445.75|450.2|446.1|450.2|446.1|449.82|445.72|24
1632123860000|2021-09-20 07:44:20|450.21|446.11|449.98|445.88|450.29|446.19|449.98|445.88|20
1632123870000|2021-09-20 07:44:30|449.91|445.81|449.51|445.41|449.91|445.81|449.46|445.36|31
1632123880000|2021-09-20 07:44:40|449.5|445.4|450.01|445.91|450.6|446.5|449.5|445.4|31
1632123890000|2021-09-20 07:44:50|450|445.9|450.68|446.58|450.69|446.59|449.75|445.65|34
1632123900000|2021-09-20 07:45:00|450.59|446.49|450.2|446.1|450.59|446.49|450.06|445.96|25
1632123910000|2021-09-20 07:45:10|450.27|446.17|449.77|445.67|450.45|446.35|449.7|445.6|27
1632123920000|2021-09-20 07:45:20|449.72|445.62|450.65|446.55|450.7|446.6|449.67|445.57|30
1632123930000|2021-09-20 07:45:30|450.6|446.5|451.11|447.01|451.11|447.01|450.47|446.37|21
1632123940000|2021-09-20 07:45:40|451.3|447.2|452.22|448.12|452.22|448.12|451.19|447.09|34
1632123950000|2021-09-20 07:45:50|452.25|448.15|452.45|448.35|452.8|448.7|452.05|447.95|34
1632123960000|2021-09-20 07:46:00|452.35|448.25|451.45|447.35|452.35|448.25|451.3|447.2|33
1632123970000|2021-09-20 07:46:10|451.55|447.45|452.4|448.3|452.4|448.3|451.5|447.4|31
1632123980000|2021-09-20 07:46:20|452.62|448.52|452.57|448.47|453.44|449.34|452.33|448.23|31
1632123990000|2021-09-20 07:46:30|452.54|448.44|452.9|448.8|453.07|448.97|452.54|448.44|35
1632124000000|2021-09-20 07:46:40|453|448.9|452.26|448.16|453.11|449.01|452.26|448.16|33
1632124010000|2021-09-20 07:46:50|452.38|448.28|452.16|448.06|452.41|448.31|452.02|447.92|33
1632124020000|2021-09-20 07:47:00|452.28|448.18|452.17|448.07|452.42|448.32|452.13|448.03|20
1632124030000|2021-09-20 07:47:10|452.16|448.06|452.2|448.1|452.38|448.28|452.07|447.97|35
1632124040000|2021-09-20 07:47:20|452.19|448.09|452.71|448.61|452.85|448.75|452.19|448.09|31
1632124050000|2021-09-20 07:47:30|452.68|448.58|452.64|448.54|452.83|448.73|452.52|448.42|34
1632124060000|2021-09-20 07:47:40|452.62|448.52|452.23|448.13|452.65|448.55|452.22|448.12|31
1632124070000|2021-09-20 07:47:50|452.22|448.12|452.29|448.19|452.39|448.29|452.16|448.06|28
1632124080000|2021-09-20 07:48:00|452.28|448.18|452.3|448.2|452.43|448.33|452.2|448.1|19
1632124090000|2021-09-20 07:48:10|452.25|448.15|452.2|448.1|452.25|448.15|451.82|447.72|29
1632124100000|2021-09-20 07:48:20|452.12|448.02|452.2|448.1|452.23|448.13|451.86|447.76|29
1632124110000|2021-09-20 07:48:30|452.18|448.08|451.85|447.75|452.18|448.08|451.85|447.75|20
1632124120000|2021-09-20 07:48:40|451.69|447.59|451.38|447.28|451.7|447.6|451.22|447.12|27
1632124130000|2021-09-20 07:48:50|451.33|447.23|452.16|448.06|452.16|448.06|451.33|447.23|37
1632124140000|2021-09-20 07:49:00|452.15|448.05|451.23|447.13|452.16|448.06|451.23|447.13|33
1632124150000|2021-09-20 07:49:10|451.3|447.2|451.13|447.03|451.3|447.2|451.02|446.92|36
1632124160000|2021-09-20 07:49:20|451.04|446.94|451.67|447.57|451.67|447.57|451.01|446.91|30
1632124170000|2021-09-20 07:49:30|451.75|447.65|450.88|446.78|451.86|447.76|450.88|446.78|32
1632124180000|2021-09-20 07:49:40|450.95|446.85|450.69|446.59|451.13|447.03|450.57|446.47|28
1632124190000|2021-09-20 07:49:50|450.71|446.61|450.79|446.69|450.83|446.73|450.56|446.46|32
1632124200000|2021-09-20 07:50:00|450.81|446.71|451.39|447.29|451.39|447.29|450.79|446.69|20
1632124210000|2021-09-20 07:50:10|451.32|447.22|451.35|447.25|451.65|447.55|451.2|447.1|30
1632124220000|2021-09-20 07:50:20|451.36|447.26|452.41|448.31|452.41|448.31|451.36|447.26|24
1632124230000|2021-09-20 07:50:30|452.43|448.33|452.37|448.27|453.45|449.35|452.37|448.27|32
1632124240000|2021-09-20 07:50:40|452.48|448.38|452.55|448.45|452.55|448.45|451.98|447.88|21
1632124250000|2021-09-20 07:50:50|452.5|448.4|452.05|447.95|452.7|448.6|452.04|447.94|31
1632124260000|2021-09-20 07:51:00|451.99|447.89|451.62|447.52|452.14|448.04|451.58|447.48|33
1632124270000|2021-09-20 07:51:10|451.67|447.57|451.27|447.17|451.67|447.57|451.19|447.09|33
1632124280000|2021-09-20 07:51:20|451.25|447.15|451.87|447.77|451.87|447.77|451.25|447.15|25
1632124290000|2021-09-20 07:51:30|451.71|447.61|452.22|448.12|452.24|448.14|451.67|447.57|20
1632124300000|2021-09-20 07:51:40|452.23|448.13|451.32|447.22|452.31|448.21|451.31|447.21|31
1632124310000|2021-09-20 07:51:50|451.22|447.12|450.81|446.71|451.24|447.14|450.8|446.7|31
1632124320000|2021-09-20 07:52:00|450.75|446.65|450.34|446.24|450.75|446.65|450.24|446.14|36
1632124330000|2021-09-20 07:52:10|450.44|446.34|450.6|446.5|450.7|446.6|450.31|446.21|29
1632124340000|2021-09-20 07:52:20|450.58|446.48|451.36|447.26|451.36|447.26|450.5|446.4|26
1632124350000|2021-09-20 07:52:30|451.39|447.29|451.6|447.5|451.84|447.74|451.39|447.29|32
1632124360000|2021-09-20 07:52:40|451.58|447.48|450.83|446.73|451.58|447.48|450.72|446.62|30
1632124370000|2021-09-20 07:52:50|450.68|446.58|450.61|446.51|450.7|446.6|450.25|446.15|34
1632124380000|2021-09-20 07:53:00|450.67|446.57|450.91|446.81|450.91|446.81|450.46|446.36|31
1632124390000|2021-09-20 07:53:10|450.9|446.8|450.65|446.55|451|446.9|450.63|446.53|27
1632124400000|2021-09-20 07:53:20|450.76|446.66|450.5|446.4|450.81|446.71|450.5|446.4|27
1632124410000|2021-09-20 07:53:30|450.44|446.34|450.59|446.49|450.62|446.52|450.44|446.34|19
1632124420000|2021-09-20 07:53:40|450.58|446.48|450.59|446.49|450.61|446.51|450.56|446.46|18
1632124430000|2021-09-20 07:53:50|450.62|446.52|450.5|446.4|450.8|446.7|450.5|446.4|22
1632124440000|2021-09-20 07:54:00|450.53|446.43|449.98|445.88|450.55|446.45|449.88|445.78|25
1632124450000|2021-09-20 07:54:10|450.05|445.95|449.85|445.75|450.16|446.06|449.84|445.74|32
1632124460000|2021-09-20 07:54:20|449.83|445.73|448.91|444.81|449.83|445.73|448.76|444.66|27
1632124470000|2021-09-20 07:54:30|448.94|444.84|450.23|446.13|450.37|446.27|448.94|444.84|33
1632124480000|2021-09-20 07:54:40|450.19|446.09|450.64|446.54|450.7|446.6|450.1|446|25
1632124490000|2021-09-20 07:54:50|450.7|446.6|450.85|446.75|451.22|447.12|450.69|446.59|33
1632124500000|2021-09-20 07:55:00|450.87|446.77|450.33|446.23|451.17|447.07|450.33|446.23|30
1632124510000|2021-09-20 07:55:10|450.29|446.19|450.73|446.63|450.83|446.73|450.09|445.99|28
1632124520000|2021-09-20 07:55:20|450.75|446.65|450.48|446.38|450.87|446.77|450.35|446.25|25
1632124530000|2021-09-20 07:55:30|450.41|446.31|450.14|446.04|450.41|446.31|449.97|445.87|33
1632124540000|2021-09-20 07:55:40|450.13|446.03|449.55|445.45|450.16|446.06|449.53|445.43|28
1632124550000|2021-09-20 07:55:50|449.48|445.38|449.54|445.44|449.58|445.48|448.7|444.6|36
1632124560000|2021-09-20 07:56:00|449.64|445.54|450.19|446.09|450.19|446.09|449.64|445.54|30
1632124570000|2021-09-20 07:56:10|450.2|446.1|450.22|446.12|450.74|446.64|450.16|446.06|26
1632124580000|2021-09-20 07:56:20|450.23|446.13|450.63|446.53|450.63|446.53|450.21|446.11|31
1632124590000|2021-09-20 07:56:30|450.61|446.51|450.23|446.13|450.75|446.65|450.06|445.96|33
1632124600000|2021-09-20 07:56:40|450.18|446.08|450.51|446.41|450.52|446.42|450.07|445.97|29
1632124610000|2021-09-20 07:56:50|450.52|446.42|451.06|446.96|451.11|447.01|450.45|446.35|26
1632124620000|2021-09-20 07:57:00|451.03|446.93|451.24|447.14|451.28|447.18|450.73|446.63|30
1632124630000|2021-09-20 07:57:10|451.12|447.02|451.43|447.33|451.5|447.4|451.12|447.02|27
1632124640000|2021-09-20 07:57:20|451.44|447.34|451.46|447.36|451.46|447.36|451|446.9|25
1632124650000|2021-09-20 07:57:30|451.54|447.44|451.73|447.63|451.74|447.64|451.54|447.44|24
1632124660000|2021-09-20 07:57:40|451.8|447.7|452.1|448|452.12|448.02|451.8|447.7|26
1632124670000|2021-09-20 07:57:50|452.12|448.02|451.11|447.01|452.19|448.09|451.11|447.01|30
1632124680000|2021-09-20 07:58:00|451.17|447.07|451.67|447.57|451.7|447.6|450.91|446.81|32
1632124690000|2021-09-20 07:58:10|451.64|447.54|451.9|447.8|452.02|447.92|451.55|447.45|30
1632124700000|2021-09-20 07:58:20|451.93|447.83|451.94|447.84|452.25|448.15|451.91|447.81|26
1632124710000|2021-09-20 07:58:30|451.9|447.8|451.8|447.7|451.98|447.88|451.68|447.58|26
1632124720000|2021-09-20 07:58:40|451.83|447.73|450.85|446.75|451.83|447.73|450.78|446.68|28
1632124730000|2021-09-20 07:58:50|450.94|446.84|451.63|447.53|451.71|447.61|450.94|446.84|25
1632124740000|2021-09-20 07:59:00|451.72|447.62|451.5|447.4|451.75|447.65|451.5|447.4|27
1632124750000|2021-09-20 07:59:10|451.53|447.43|451.13|447.03|451.55|447.45|450.85|446.75|27
1632124760000|2021-09-20 07:59:20|451.14|447.04|451.69|447.59|451.75|447.65|451.14|447.04|32
1632124770000|2021-09-20 07:59:30|451.72|447.62|452.12|448.02|452.12|448.02|451.63|447.53|24
1632124780000|2021-09-20 07:59:40|452.1|448|452.22|448.12|452.25|448.15|452.09|447.99|17
1632124790000|2021-09-20 07:59:50|452.15|448.05|452.85|448.75|452.95|448.85|451.68|447.58|34
1632124800000|2021-09-20 08:00:00|452.8|448.7|452.4|448.3|452.8|448.7|452.35|448.25|13
1632124810000|2021-09-20 08:00:10|452.35|448.25|452.3|448.2|452.35|448.25|452.1|448|21
1632124820000|2021-09-20 08:00:20|452.4|448.3|452.28|448.18|452.46|448.36|452.18|448.08|18
1632124830000|2021-09-20 08:00:30|452.27|448.17|452.01|447.91|452.35|448.25|452.01|447.91|24
1632124840000|2021-09-20 08:00:40|451.97|447.87|452.22|448.12|452.29|448.19|451.94|447.84|30
1632124850000|2021-09-20 08:00:50|452.2|448.1|451.97|447.87|452.24|448.14|451.97|447.87|17
1632124860000|2021-09-20 08:01:00|451.96|447.86|452.05|447.95|452.15|448.05|451.86|447.76|15
1632124870000|2021-09-20 08:01:10|451.97|447.87|452.24|448.14|452.36|448.26|451.97|447.87|19
1632124880000|2021-09-20 08:01:20|452.38|448.28|452.34|448.24|452.57|448.47|452.31|448.21|20
1632124890000|2021-09-20 08:01:30|452.37|448.27|452.29|448.19|452.44|448.34|452.15|448.05|17
1632124900000|2021-09-20 08:01:40|452.31|448.21|452.02|447.92|452.31|448.21|451.97|447.87|21
1632124910000|2021-09-20 08:01:50|451.99|447.89|452.1|448|452.21|448.11|451.95|447.85|25
1632124920000|2021-09-20 08:02:00|452.09|447.99|451.9|447.8|452.1|448|451.9|447.8|22
1632124930000|2021-09-20 08:02:10|452|447.9|451.84|447.74|452|447.9|451.35|447.25|24
1632124940000|2021-09-20 08:02:20|451.85|447.75|451.95|447.85|452.34|448.24|451.85|447.75|25
1632124950000|2021-09-20 08:02:30|451.96|447.86|452.04|447.94|452.32|448.22|451.86|447.76|30
1632124960000|2021-09-20 08:02:40|451.98|447.88|451.6|447.5|451.98|447.88|451.05|446.95|30
1632124970000|2021-09-20 08:02:50|451.58|447.48|451.28|447.18|451.58|447.48|450.9|446.8|32
1632124980000|2021-09-20 08:03:00|451.2|447.1|450.41|446.31|451.2|447.1|450.37|446.27|28
1632124990000|2021-09-20 08:03:10|450.36|446.26|450.1|446|450.45|446.35|450|445.9|20
1632125000000|2021-09-20 08:03:20|450.15|446.05|450.25|446.15|450.36|446.26|449.99|445.89|23
1632125010000|2021-09-20 08:03:30|450.42|446.32|450.27|446.17|450.45|446.35|449.99|445.89|26
1632125020000|2021-09-20 08:03:40|450.28|446.18|450.29|446.19|450.46|446.36|449.99|445.89|28
1632125030000|2021-09-20 08:03:50|450.38|446.28|451.39|447.29|451.39|447.29|450.38|446.28|35
1632125040000|2021-09-20 08:04:00|451.35|447.25|452.29|448.19|452.33|448.23|451.35|447.25|34
1632125050000|2021-09-20 08:04:10|452.3|448.2|452.9|448.8|453.07|448.97|452.3|448.2|30
1632125060000|2021-09-20 08:04:20|452.89|448.79|453.1|449|453.15|449.05|452.87|448.77|32
1632125070000|2021-09-20 08:04:30|453.11|449.01|453.15|449.05|453.39|449.29|453.04|448.94|19
1632125080000|2021-09-20 08:04:40|453.14|449.04|453.53|449.43|453.53|449.43|453.14|449.04|23
1632125090000|2021-09-20 08:04:50|453.54|449.44|453.68|449.58|453.95|449.85|453.54|449.44|31
1632125100000|2021-09-20 08:05:00|453.61|449.51|452.5|448.4|453.61|449.51|452.49|448.39|30
1632125110000|2021-09-20 08:05:10|452.53|448.43|453.05|448.95|453.1|449|452.53|448.43|30
1632125120000|2021-09-20 08:05:20|453.04|448.94|452.88|448.78|453.19|449.09|452.81|448.71|36
1632125130000|2021-09-20 08:05:30|452.97|448.87|452.78|448.68|453.05|448.95|452.7|448.6|33
1632125140000|2021-09-20 08:05:40|452.8|448.7|452.89|448.79|453.19|449.09|452.67|448.57|33
1632125150000|2021-09-20 08:05:50|452.92|448.82|453.07|448.97|453.07|448.97|452.9|448.8|28
1632125160000|2021-09-20 08:06:00|452.92|448.82|452.81|448.71|452.97|448.87|452.6|448.5|35
1632125170000|2021-09-20 08:06:10|452.8|448.7|452.93|448.83|453.01|448.91|452.74|448.64|33
1632125180000|2021-09-20 08:06:20|452.86|448.76|452.81|448.71|453.01|448.91|452.81|448.71|20
1632125190000|2021-09-20 08:06:30|452.77|448.67|452.59|448.49|452.77|448.67|452.48|448.38|27
1632125200000|2021-09-20 08:06:40|452.6|448.5|452.51|448.41|452.63|448.53|452.48|448.38|28
1632125210000|2021-09-20 08:06:50|452.52|448.42|452.34|448.24|452.54|448.44|452.2|448.1|28
1632125220000|2021-09-20 08:07:00|452.39|448.29|451.79|447.69|452.39|448.29|451.58|447.48|28
1632125230000|2021-09-20 08:07:10|451.82|447.72|451.7|447.6|451.95|447.85|451.62|447.52|33
1632125240000|2021-09-20 08:07:20|451.64|447.54|451.24|447.14|451.64|447.54|451.24|447.14|14
1632125250000|2021-09-20 08:07:30|451.23|447.13|451.68|447.58|451.68|447.58|451.09|446.99|34
1632125260000|2021-09-20 08:07:40|451.75|447.65|452.76|448.66|452.94|448.84|451.75|447.65|33
1632125270000|2021-09-20 08:07:50|452.71|448.61|452.99|448.89|453.09|448.99|452.7|448.6|25
1632125280000|2021-09-20 08:08:00|453.09|448.99|453.22|449.12|453.31|449.21|452.93|448.83|26
1632125290000|2021-09-20 08:08:10|453.14|449.04|452.91|448.81|453.2|449.1|452.89|448.79|18
1632125300000|2021-09-20 08:08:20|452.92|448.82|452.8|448.7|453.3|449.2|452.6|448.5|27
1632125310000|2021-09-20 08:08:30|452.82|448.72|453.29|449.19|453.29|449.19|452.76|448.66|19
1632125320000|2021-09-20 08:08:40|453.4|449.3|453.46|449.36|453.48|449.38|453.31|449.21|29
1632125330000|2021-09-20 08:08:50|453.48|449.38|453.72|449.62|453.87|449.77|453.48|449.38|30
1632125340000|2021-09-20 08:09:00|453.76|449.66|454.05|449.95|454.05|449.95|453.65|449.55|27
1632125350000|2021-09-20 08:09:10|454.14|450.04|454.5|450.4|454.51|450.41|454.13|450.03|35
1632125360000|2021-09-20 08:09:20|454.43|450.33|454.87|450.77|455.02|450.92|454.41|450.31|36
1632125370000|2021-09-20 08:09:30|454.88|450.78|455.04|450.94|455.16|451.06|454.6|450.5|31
1632125380000|2021-09-20 08:09:40|455.07|450.97|455.24|451.14|455.34|451.24|454.87|450.77|20
1632125390000|2021-09-20 08:09:50|455.2|451.1|454.92|450.82|455.26|451.16|454.58|450.48|33
1632125400000|2021-09-20 08:10:00|455.11|451.01|455.51|451.41|455.63|451.53|455.1|451|27
1632125410000|2021-09-20 08:10:10|455.48|451.38|455.27|451.17|455.53|451.43|455.27|451.17|24
1632125420000|2021-09-20 08:10:20|455.35|451.25|455.37|451.27|455.57|451.47|455.34|451.24|24
1632125430000|2021-09-20 08:10:30|455.33|451.23|455.37|451.27|455.47|451.37|455.33|451.23|13
1632125440000|2021-09-20 08:10:40|455.33|451.23|455.86|451.76|455.87|451.77|455.32|451.22|23
1632125450000|2021-09-20 08:10:50|455.83|451.73|456.33|452.23|456.35|452.25|455.78|451.68|26
1632125460000|2021-09-20 08:11:00|456.3|452.2|455.82|451.72|456.3|452.2|455.64|451.54|29
1632125470000|2021-09-20 08:11:10|455.79|451.69|456.21|452.11|456.21|452.11|455.78|451.68|22
1632125480000|2021-09-20 08:11:20|456.24|452.14|455.53|451.43|456.24|452.14|455.51|451.41|16
1632125490000|2021-09-20 08:11:30|455.49|451.39|455.05|450.95|455.49|451.39|454.9|450.8|29
1632125500000|2021-09-20 08:11:40|455.06|450.96|455.17|451.07|455.17|451.07|454.98|450.88|34
1632125510000|2021-09-20 08:11:50|455.18|451.08|455.48|451.38|455.65|451.55|455.17|451.07|25
1632125520000|2021-09-20 08:12:00|455.46|451.36|455.41|451.31|455.49|451.39|455|450.9|32
1632125530000|2021-09-20 08:12:10|455.5|451.4|455.26|451.16|455.67|451.57|455.24|451.14|23
1632125540000|2021-09-20 08:12:20|455.27|451.17|456.23|452.13|456.24|452.14|455.27|451.17|33
1632125550000|2021-09-20 08:12:30|456.12|452.02|456.64|452.54|456.64|452.54|456.12|452.02|28
1632125560000|2021-09-20 08:12:40|456.6|452.5|456.35|452.25|456.6|452.5|456.09|451.99|27
1632125570000|2021-09-20 08:12:50|456.33|452.23|456.12|452.02|456.58|452.48|456.02|451.92|29
1632125580000|2021-09-20 08:13:00|456.15|452.05|455.81|451.71|456.18|452.08|455.8|451.7|19
1632125590000|2021-09-20 08:13:10|455.78|451.68|455.37|451.27|455.78|451.68|455.31|451.21|27
1632125600000|2021-09-20 08:13:20|455.36|451.26|455.3|451.2|455.5|451.4|455.26|451.16|29
1632125610000|2021-09-20 08:13:30|455.33|451.23|455.49|451.39|455.55|451.45|455.33|451.23|24
1632125620000|2021-09-20 08:13:40|455.48|451.38|455.5|451.4|455.54|451.44|455.44|451.34|20
1632125630000|2021-09-20 08:13:50|455.47|451.37|455.38|451.28|455.47|451.37|455.23|451.13|20
1632125640000|2021-09-20 08:14:00|455.32|451.22|455.12|451.02|455.41|451.31|455.12|451.02|27
1632125650000|2021-09-20 08:14:10|455.08|450.98|454.5|450.4|455.09|450.99|454.49|450.39|26
1632125660000|2021-09-20 08:14:20|454.46|450.36|454.6|450.5|454.63|450.53|454.31|450.21|25
1632125670000|2021-09-20 08:14:30|454.65|450.55|454.33|450.23|454.7|450.6|454.32|450.22|24
1632125680000|2021-09-20 08:14:40|454.36|450.26|454.29|450.19|454.39|450.29|454.21|450.11|14
1632125690000|2021-09-20 08:14:50|454.3|450.2|454.08|449.98|454.39|450.29|454.08|449.98|19
1632125700000|2021-09-20 08:15:00|454.05|449.95|454.25|450.15|454.31|450.21|454.05|449.95|20
1632125710000|2021-09-20 08:15:10|454.19|450.09|454.82|450.72|454.82|450.72|454.19|450.09|26
1632125720000|2021-09-20 08:15:20|454.74|450.64|454.95|450.85|454.95|450.85|454.7|450.6|18
1632125730000|2021-09-20 08:15:30|454.9|450.8|454.91|450.81|455.12|451.02|454.9|450.8|18
1632125740000|2021-09-20 08:15:40|455.05|450.95|454.58|450.48|455.05|450.95|454.58|450.48|24
1632125750000|2021-09-20 08:15:50|454.55|450.45|454.38|450.28|454.57|450.47|454.35|450.25|23
1632125760000|2021-09-20 08:16:00|454.39|450.29|454.38|450.28|454.45|450.35|454.11|450.01|25
1632125770000|2021-09-20 08:16:10|454.34|450.24|454.19|450.09|454.36|450.26|454.07|449.97|17
1632125780000|2021-09-20 08:16:20|454.2|450.1|454.03|449.93|454.22|450.12|454|449.9|13
1632125790000|2021-09-20 08:16:30|454.14|450.04|454.38|450.28|454.4|450.3|454.12|450.02|22
1632125800000|2021-09-20 08:16:40|454.39|450.29|454.38|450.28|454.43|450.33|454.3|450.2|27
1632125810000|2021-09-20 08:16:50|454.36|450.26|454.54|450.44|454.56|450.46|454.36|450.26|16
1632125820000|2021-09-20 08:17:00|454.6|450.5|454.73|450.63|454.73|450.63|454.6|450.5|11
1632125830000|2021-09-20 08:17:10|454.66|450.56|454.5|450.4|454.7|450.6|454.47|450.37|7
1632125840000|2021-09-20 08:17:20|454.45|450.35|454.17|450.07|454.5|450.4|454.17|450.07|12
1632125850000|2021-09-20 08:17:30|454.19|450.09|453.98|449.88|454.19|450.09|453.98|449.88|28
1632125860000|2021-09-20 08:17:40|454.1|450|453.96|449.86|454.1|450|453.95|449.85|27
1632125870000|2021-09-20 08:17:50|453.97|449.87|453.77|449.67|454.03|449.93|453.77|449.67|24
1632125880000|2021-09-20 08:18:00|453.75|449.65|453.47|449.37|453.75|449.65|453.47|449.37|14
1632125890000|2021-09-20 08:18:10|453.45|449.35|453.59|449.49|453.59|449.49|453.45|449.35|17
1632125900000|2021-09-20 08:18:20|453.55|449.45|453.36|449.26|453.64|449.54|453.34|449.24|24
1632125910000|2021-09-20 08:18:30|453.35|449.25|453.71|449.61|453.77|449.67|453.3|449.2|25
1632125920000|2021-09-20 08:18:40|453.77|449.67|453.43|449.33|453.8|449.7|453.43|449.33|27
1632125930000|2021-09-20 08:18:50|453.3|449.2|453.3|449.2|453.41|449.31|453.28|449.18|23
1632125940000|2021-09-20 08:19:00|453.29|449.19|453.25|449.15|453.31|449.21|453.05|448.95|16
1632125950000|2021-09-20 08:19:10|453.3|449.2|452.99|448.89|453.3|449.2|452.95|448.85|27
1632125960000|2021-09-20 08:19:20|453|448.9|452.92|448.82|453|448.9|452.91|448.81|11
1632125970000|2021-09-20 08:19:30|452.93|448.83|453.15|449.05|453.4|449.3|452.93|448.83|26
1632125980000|2021-09-20 08:19:40|453.16|449.06|453.2|449.1|453.23|449.13|453.08|448.98|22
1632125990000|2021-09-20 08:19:50|453.18|449.08|453.19|449.09|453.71|449.61|453.12|449.02|33
1632126000000|2021-09-20 08:20:00|453.2|449.1|452.94|448.84|453.2|449.1|452.94|448.84|25
1632126010000|2021-09-20 08:20:10|452.9|448.8|453.09|448.99|453.1|449|452.9|448.8|23
1632126020000|2021-09-20 08:20:20|453.1|449|453.15|449.05|453.18|449.08|452.94|448.84|11
1632126030000|2021-09-20 08:20:30|453.19|449.09|453.8|449.7|453.8|449.7|453.19|449.09|21
1632126040000|2021-09-20 08:20:40|453.85|449.75|454.54|450.44|454.57|450.47|453.85|449.75|24
1632126050000|2021-09-20 08:20:50|454.65|450.55|454.57|450.47|454.79|450.69|454.48|450.38|23
1632126060000|2021-09-20 08:21:00|454.53|450.43|454.68|450.58|454.77|450.67|454.52|450.42|25
1632126070000|2021-09-20 08:21:10|454.62|450.52|454.8|450.7|454.8|450.7|454.32|450.22|24
1632126080000|2021-09-20 08:21:20|454.84|450.74|455.55|451.45|455.56|451.46|454.84|450.74|20
1632126090000|2021-09-20 08:21:30|455.59|451.49|456.1|452|456.19|452.09|455.5|451.4|23
1632126100000|2021-09-20 08:21:40|456.08|451.98|456.06|451.96|456.17|452.07|456.02|451.92|24
1632126110000|2021-09-20 08:21:50|456.16|452.06|455.64|451.54|456.16|452.06|455.41|451.31|26
1632126120000|2021-09-20 08:22:00|455.65|451.55|455|450.9|455.65|451.55|455|450.9|26
1632126130000|2021-09-20 08:22:10|454.95|450.85|455.04|450.94|455.1|451|454.72|450.62|25
1632126140000|2021-09-20 08:22:20|454.96|450.86|455.39|451.29|455.53|451.43|454.96|450.86|24
1632126150000|2021-09-20 08:22:30|455.4|451.3|455.05|450.95|455.4|451.3|455.05|450.95|13
1632126160000|2021-09-20 08:22:40|455.04|450.94|454.99|450.89|455.08|450.98|454.71|450.61|33
1632126170000|2021-09-20 08:22:50|455|450.9|454.9|450.8|455|450.9|454.69|450.59|25
1632126180000|2021-09-20 08:23:00|454.88|450.78|454.8|450.7|455.05|450.95|454.8|450.7|16
1632126190000|2021-09-20 08:23:10|454.81|450.71|455.21|451.11|455.22|451.12|454.81|450.71|28
1632126200000|2021-09-20 08:23:20|455.16|451.06|455.4|451.3|455.4|451.3|455.16|451.06|5
1632126210000|2021-09-20 08:23:30|455.47|451.37|455.64|451.54|455.64|451.54|455.43|451.33|7
1632126220000|2021-09-20 08:23:40|455.63|451.53|455.68|451.58|455.7|451.6|455.57|451.47|11
1632126230000|2021-09-20 08:23:50|455.61|451.51|455.56|451.46|455.61|451.51|455.46|451.36|17
1632126240000|2021-09-20 08:24:00|455.5|451.4|455.32|451.22|455.52|451.42|455.32|451.22|15
1632126250000|2021-09-20 08:24:10|455.3|451.2|455.59|451.49|455.64|451.54|455.3|451.2|22
1632126260000|2021-09-20 08:24:20|455.63|451.53|456.12|452.02|456.31|452.21|455.63|451.53|23
1632126270000|2021-09-20 08:24:30|456.25|452.15|456.6|452.5|456.63|452.53|456.21|452.11|20
1632126280000|2021-09-20 08:24:40|456.44|452.34|456.4|452.3|456.64|452.54|456.29|452.19|22
1632126290000|2021-09-20 08:24:50|456.47|452.37|456.3|452.2|456.65|452.55|456.3|452.2|13
1632126300000|2021-09-20 08:25:00|456.28|452.18|456.45|452.35|456.45|452.35|456.2|452.1|17
1632126310000|2021-09-20 08:25:10|456.46|452.36|456.42|452.32|456.49|452.39|456.23|452.13|16
1632126320000|2021-09-20 08:25:20|456.41|452.31|456.57|452.47|456.58|452.48|456.34|452.24|24
1632126330000|2021-09-20 08:25:30|456.56|452.46|456.56|452.46|456.62|452.52|456.35|452.25|23
1632126340000|2021-09-20 08:25:40|456.58|452.48|456.47|452.37|456.63|452.53|456.4|452.3|24
1632126350000|2021-09-20 08:25:50|456.45|452.35|456.37|452.27|456.45|452.35|456.34|452.24|8
1632126360000|2021-09-20 08:26:00|456.36|452.26|456.35|452.25|456.38|452.28|456.32|452.22|12
1632126370000|2021-09-20 08:26:10|456.34|452.24|456.41|452.31|456.43|452.33|456.34|452.24|14
1632126380000|2021-09-20 08:26:20|456.4|452.3|456.32|452.22|456.4|452.3|456.31|452.21|8
1632126390000|2021-09-20 08:26:30|456.31|452.21|456.37|452.27|456.37|452.27|456.31|452.21|5
1632126400000|2021-09-20 08:26:40|456.31|452.21|456.47|452.37|456.54|452.44|456.31|452.21|15
1632126410000|2021-09-20 08:26:50|456.45|452.35|456.49|452.39|456.52|452.42|456.36|452.26|18
1632126420000|2021-09-20 08:27:00|456.48|452.38|456.33|452.23|456.49|452.39|456.33|452.23|9
1632126430000|2021-09-20 08:27:10|456.37|452.27|456.1|452|456.37|452.27|456.09|451.99|11
1632126440000|2021-09-20 08:27:20|456.2|452.1|456.23|452.13|456.3|452.2|456.09|451.99|23
1632126450000|2021-09-20 08:27:30|456.18|452.08|456.09|451.99|456.18|452.08|456.09|451.99|10
1632126460000|2021-09-20 08:27:40|456.11|452.01|456.18|452.08|456.21|452.11|456.11|452.01|15
1632126470000|2021-09-20 08:27:50|456.2|452.1|456.18|452.08|456.2|452.1|456.16|452.06|7
1632126480000|2021-09-20 08:28:00|456.19|452.09|455.93|451.83|456.2|452.1|455.9|451.8|18
1632126490000|2021-09-20 08:28:10|455.89|451.79|455.91|451.81|455.92|451.82|455.85|451.75|17
1632126500000|2021-09-20 08:28:20|455.94|451.84|456.32|452.22|456.32|452.22|455.91|451.81|27
1632126510000|2021-09-20 08:28:30|456.33|452.23|456.17|452.07|456.35|452.25|456.13|452.03|18
1632126520000|2021-09-20 08:28:40|456.18|452.08|455.79|451.69|456.22|452.12|455.79|451.69|22
1632126530000|2021-09-20 08:28:50|455.8|451.7|456.03|451.93|456.03|451.93|455.8|451.7|20
1632126540000|2021-09-20 08:29:00|456.05|451.95|456.09|451.99|456.1|452|456.04|451.94|13
1632126550000|2021-09-20 08:29:10|456.11|452.01|456.22|452.12|456.22|452.12|456.07|451.97|21
1632126560000|2021-09-20 08:29:20|456.23|452.13|456.19|452.09|456.23|452.13|456.18|452.08|11
1632126570000|2021-09-20 08:29:30|456.2|452.1|456.17|452.07|456.21|452.11|456.17|452.07|11
1632126580000|2021-09-20 08:29:40|456.19|452.09|456.23|452.13|456.23|452.13|456.14|452.04|17
1632126590000|2021-09-20 08:29:50|456.17|452.07|456.13|452.03|456.22|452.12|456.04|451.94|26
1632126600000|2021-09-20 08:30:00|456.18|452.08|456.14|452.04|456.26|452.16|456.1|452|20
1632126610000|2021-09-20 08:30:10|456.11|452.01|456.1|452|456.21|452.11|456.08|451.98|13
1632126620000|2021-09-20 08:30:20|456.13|452.03|456.13|452.03|456.18|452.08|456.09|451.99|19
1632126630000|2021-09-20 08:30:30|456.14|452.04|456.31|452.21|456.36|452.26|456.14|452.04|27
1632126640000|2021-09-20 08:30:40|456.32|452.22|456.42|452.32|456.47|452.37|456.32|452.22|13
1632126650000|2021-09-20 08:30:50|456.36|452.26|456.34|452.24|456.39|452.29|456.31|452.21|18
1632126660000|2021-09-20 08:31:00|456.32|452.22|456.39|452.29|456.4|452.3|456.28|452.18|10
1632126670000|2021-09-20 08:31:10|456.4|452.3|456.88|452.78|456.88|452.78|456.4|452.3|17
1632126680000|2021-09-20 08:31:20|456.8|452.7|457.02|452.92|457.33|453.23|456.8|452.7|20
1632126690000|2021-09-20 08:31:30|456.99|452.89|456.41|452.31|456.99|452.89|456.41|452.31|25
1632126700000|2021-09-20 08:31:40|456.46|452.36|456.51|452.41|456.54|452.44|456.38|452.28|26
1632126710000|2021-09-20 08:31:50|456.52|452.42|456.43|452.33|456.52|452.42|456.39|452.29|13
1632126720000|2021-09-20 08:32:00|456.44|452.34|456.24|452.14|456.46|452.36|456.24|452.14|21
1632126730000|2021-09-20 08:32:10|456.25|452.15|456.4|452.3|456.4|452.3|456.21|452.11|20
1632126740000|2021-09-20 08:32:20|456.39|452.29|456.18|452.08|456.39|452.29|456.07|451.97|23
1632126750000|2021-09-20 08:32:30|456.17|452.07|456.15|452.05|456.25|452.15|456.05|451.95|16
1632126760000|2021-09-20 08:32:40|456.11|452.01|456.1|452|456.22|452.12|456.07|451.97|12
1632126770000|2021-09-20 08:32:50|456.07|451.97|456.1|452|456.1|452|455.99|451.89|10
1632126780000|2021-09-20 08:33:00|456.09|451.99|455.82|451.72|456.22|452.12|455.81|451.71|22
1632126790000|2021-09-20 08:33:10|455.77|451.67|455.47|451.37|455.78|451.68|455.46|451.36|24
1632126800000|2021-09-20 08:33:20|455.5|451.4|455.5|451.4|455.64|451.54|455.48|451.38|22
1632126810000|2021-09-20 08:33:30|455.51|451.41|455.09|450.99|455.51|451.41|455.09|450.99|20
1632126820000|2021-09-20 08:33:40|455.06|450.96|455.35|451.25|455.54|451.44|455.06|450.96|28
1632126830000|2021-09-20 08:33:50|455.36|451.26|455.31|451.21|455.36|451.26|455.23|451.13|25
1632126840000|2021-09-20 08:34:00|455.34|451.24|455.98|451.88|455.99|451.89|455.25|451.15|28
1632126850000|2021-09-20 08:34:10|455.99|451.89|456.08|451.98|456.09|451.99|455.98|451.88|17
1632126860000|2021-09-20 08:34:20|456.06|451.96|456.69|452.59|456.77|452.67|456.06|451.96|24
1632126870000|2021-09-20 08:34:30|456.67|452.57|456.63|452.53|456.76|452.66|456.52|452.42|15
1632126880000|2021-09-20 08:34:40|456.68|452.58|456.94|452.84|457.18|453.08|456.65|452.55|23
1632126890000|2021-09-20 08:34:50|456.92|452.82|456.89|452.79|457.06|452.96|456.87|452.77|22
1632126900000|2021-09-20 08:35:00|456.88|452.78|456.94|452.84|456.97|452.87|456.86|452.76|11
1632126910000|2021-09-20 08:35:10|456.88|452.78|456.59|452.49|456.88|452.78|456.59|452.49|18
1632126920000|2021-09-20 08:35:20|456.55|452.45|456.62|452.52|456.88|452.78|456.55|452.45|25
1632126930000|2021-09-20 08:35:30|456.59|452.49|456.43|452.33|456.59|452.49|456.25|452.15|29
1632126940000|2021-09-20 08:35:40|456.5|452.4|456.48|452.38|456.66|452.56|456.28|452.18|27
1632126950000|2021-09-20 08:35:50|456.47|452.37|456.27|452.17|456.48|452.38|456.19|452.09|20
1632126960000|2021-09-20 08:36:00|456.28|452.18|456.04|451.94|456.28|452.18|456.04|451.94|12
1632126970000|2021-09-20 08:36:10|456.01|451.91|456.07|451.97|456.12|452.02|456|451.9|18
1632126980000|2021-09-20 08:36:20|456.04|451.94|456|451.9|456.06|451.96|455.98|451.88|15
1632126990000|2021-09-20 08:36:30|456.01|451.91|456.17|452.07|456.22|452.12|456.01|451.91|26
1632127000000|2021-09-20 08:36:40|456.18|452.08|456.2|452.1|456.35|452.25|456.16|452.06|20
1632127010000|2021-09-20 08:36:50|456.18|452.08|456.16|452.06|456.21|452.11|456.16|452.06|13
1632127020000|2021-09-20 08:37:00|456.17|452.07|456.27|452.17|456.27|452.17|456.15|452.05|7
1632127030000|2021-09-20 08:37:10|456.23|452.13|456.31|452.21|456.33|452.23|456.23|452.13|18
1632127040000|2021-09-20 08:37:20|456.34|452.24|456.55|452.45|456.55|452.45|456.33|452.23|22
1632127050000|2021-09-20 08:37:30|456.56|452.46|456.69|452.59|456.69|452.59|456.56|452.46|14
1632127060000|2021-09-20 08:37:40|456.71|452.61|457.35|453.25|457.44|453.34|456.71|452.61|25
1632127070000|2021-09-20 08:37:50|457.39|453.29|457.52|453.42|457.52|453.42|457.28|453.18|26
1632127080000|2021-09-20 08:38:00|457.55|453.45|457.52|453.42|457.55|453.45|457.46|453.36|17
1632127090000|2021-09-20 08:38:10|457.51|453.41|457.57|453.47|457.58|453.48|457.47|453.37|14
1632127100000|2021-09-20 08:38:20|457.53|453.43|457.56|453.46|457.56|453.46|457.51|453.41|9
1632127110000|2021-09-20 08:38:30|457.53|453.43|457.33|453.23|457.53|453.43|457.26|453.16|21
1632127120000|2021-09-20 08:38:40|457.3|453.2|457.38|453.28|457.38|453.28|457.3|453.2|17
1632127130000|2021-09-20 08:38:50|457.37|453.27|457.48|453.38|457.51|453.41|457.35|453.25|13
1632127140000|2021-09-20 08:39:00|457.53|453.43|457.65|453.55|457.7|453.6|457.45|453.35|22
1632127150000|2021-09-20 08:39:10|457.68|453.58|457.72|453.62|457.73|453.63|457.65|453.55|12
1632127160000|2021-09-20 08:39:20|457.74|453.64|457.8|453.7|457.8|453.7|457.68|453.58|17
1632127170000|2021-09-20 08:39:30|457.82|453.72|457.68|453.58|457.82|453.72|457.6|453.5|33
1632127180000|2021-09-20 08:39:40|457.67|453.57|457.78|453.68|457.79|453.69|457.67|453.57|12
1632127190000|2021-09-20 08:39:50|457.77|453.67|457.81|453.71|457.83|453.73|457.76|453.66|12
1632127200000|2021-09-20 08:40:00|457.8|453.7|457.69|453.59|457.8|453.7|457.67|453.57|17
1632127210000|2021-09-20 08:40:10|457.7|453.6|457.8|453.7|457.8|453.7|457.7|453.6|19
1632127220000|2021-09-20 08:40:20|457.83|453.73|458.02|453.92|458.2|454.1|457.8|453.7|14
1632127230000|2021-09-20 08:40:30|457.97|453.87|457.55|453.45|458.02|453.92|457.53|453.43|27
1632127240000|2021-09-20 08:40:40|457.5|453.4|457.67|453.57|457.7|453.6|457.44|453.34|27
1632127250000|2021-09-20 08:40:50|457.68|453.58|457.5|453.4|457.69|453.59|457.5|453.4|24
1632127260000|2021-09-20 08:41:00|457.51|453.41|457.33|453.23|457.62|453.52|457.31|453.21|19
1632127270000|2021-09-20 08:41:10|457.32|453.22|457.62|453.52|457.64|453.54|457.32|453.22|28
1632127280000|2021-09-20 08:41:20|457.65|453.55|457.6|453.5|457.65|453.55|457.55|453.45|15
1632127290000|2021-09-20 08:41:30|457.58|453.48|457.8|453.7|457.8|453.7|457.58|453.48|19
1632127300000|2021-09-20 08:41:40|457.79|453.69|457.6|453.5|457.87|453.77|457.6|453.5|28
1632127310000|2021-09-20 08:41:50|457.61|453.51|457.75|453.65|457.77|453.67|457.6|453.5|25
1632127320000|2021-09-20 08:42:00|457.76|453.66|457.7|453.6|457.77|453.67|457.67|453.57|22
1632127330000|2021-09-20 08:42:10|457.64|453.54|457.63|453.53|457.64|453.54|457.53|453.43|23
1632127340000|2021-09-20 08:42:20|457.64|453.54|457.79|453.69|458.04|453.94|457.64|453.54|30
1632127350000|2021-09-20 08:42:30|457.83|453.73|457.84|453.74|457.87|453.77|457.77|453.67|15
1632127360000|2021-09-20 08:42:40|457.82|453.72|457.86|453.76|457.87|453.77|457.81|453.71|13
1632127370000|2021-09-20 08:42:50|457.84|453.74|457.94|453.84|457.98|453.88|457.77|453.67|19
1632127380000|2021-09-20 08:43:00|457.95|453.85|458.01|453.91|458.05|453.95|457.95|453.85|18
1632127390000|2021-09-20 08:43:10|457.95|453.85|458.06|453.96|458.09|453.99|457.86|453.76|28
1632127400000|2021-09-20 08:43:20|458.03|453.93|458.14|454.04|458.18|454.08|458.02|453.92|13
1632127410000|2021-09-20 08:43:30|458.15|454.05|458.2|454.1|458.21|454.11|458.09|453.99|12
1632127420000|2021-09-20 08:43:40|458.15|454.05|457.96|453.86|458.17|454.07|457.92|453.82|24
1632127430000|2021-09-20 08:43:50|457.91|453.81|457.95|453.85|458.04|453.94|457.85|453.75|15
1632127440000|2021-09-20 08:44:00|457.97|453.87|458.05|453.95|458.1|454|457.97|453.87|24
1632127450000|2021-09-20 08:44:10|458.01|453.91|458.04|453.94|458.15|454.05|457.98|453.88|15
1632127460000|2021-09-20 08:44:20|458.03|453.93|457.99|453.89|458.07|453.97|457.99|453.89|11
1632127470000|2021-09-20 08:44:30|458|453.9|458.04|453.94|458.1|454|458|453.9|9
1632127480000|2021-09-20 08:44:40|458.01|453.91|457.89|453.79|458.02|453.92|457.89|453.79|14
1632127490000|2021-09-20 08:44:50|457.83|453.73|458.15|454.05|458.17|454.07|457.83|453.73|17
1632127500000|2021-09-20 08:45:00|458.14|454.04|458.06|453.96|458.2|454.1|458.01|453.91|17
1632127510000|2021-09-20 08:45:10|458.1|454|458.05|453.95|458.1|454|457.99|453.89|6
1632127520000|2021-09-20 08:45:20|458.1|454|457.83|453.73|458.1|454|457.83|453.73|22
1632127530000|2021-09-20 08:45:30|457.9|453.8|458.2|454.1|458.2|454.1|457.83|453.73|19
1632127540000|2021-09-20 08:45:40|458.14|454.04|458.27|454.17|458.27|454.17|458.13|454.03|15
1632127550000|2021-09-20 08:45:50|458.25|454.15|458.09|453.99|458.28|454.18|458.05|453.95|25
1632127560000|2021-09-20 08:46:00|458.03|453.93|458.2|454.1|458.2|454.1|457.89|453.79|23
1632127570000|2021-09-20 08:46:10|458.14|454.04|458.17|454.07|458.31|454.21|458.14|454.04|20
1632127580000|2021-09-20 08:46:20|458.14|454.04|457.93|453.83|458.15|454.05|457.93|453.83|12
1632127590000|2021-09-20 08:46:30|457.9|453.8|457.84|453.74|457.9|453.8|457.81|453.71|13
1632127600000|2021-09-20 08:46:40|457.79|453.69|457.8|453.7|457.86|453.76|457.77|453.67|18
1632127610000|2021-09-20 08:46:50|457.79|453.69|457.88|453.78|457.9|453.8|457.79|453.69|17
1632127620000|2021-09-20 08:47:00|457.87|453.77|457.8|453.7|457.96|453.86|457.8|453.7|16
1632127630000|2021-09-20 08:47:10|457.77|453.67|457.42|453.32|457.77|453.67|457.42|453.32|18
1632127640000|2021-09-20 08:47:20|457.43|453.33|457.44|453.34|457.45|453.35|457.38|453.28|8
1632127650000|2021-09-20 08:47:30|457.39|453.29|457.55|453.45|457.73|453.63|457.39|453.29|15
1632127660000|2021-09-20 08:47:40|457.58|453.48|457.6|453.5|457.6|453.5|457.57|453.47|8
1632127670000|2021-09-20 08:47:50|457.58|453.48|457.8|453.7|457.8|453.7|457.58|453.48|16
1632127680000|2021-09-20 08:48:00|457.74|453.64|457.68|453.58|457.91|453.81|457.64|453.54|16
1632127690000|2021-09-20 08:48:10|457.73|453.63|457.73|453.63|457.73|453.63|457.5|453.4|18
1632127700000|2021-09-20 08:48:20|457.62|453.52|457.74|453.64|457.75|453.65|457.62|453.52|5
1632127710000|2021-09-20 08:48:30|457.72|453.62|457.7|453.6|457.74|453.64|457.66|453.56|7
1632127720000|2021-09-20 08:48:40|457.74|453.64|457.65|453.55|457.74|453.64|457.62|453.52|12
1632127730000|2021-09-20 08:48:50|457.63|453.53|457.74|453.64|457.74|453.64|457.62|453.52|5
1632127740000|2021-09-20 08:49:00|457.73|453.63|457.3|453.2|457.74|453.64|457.28|453.18|9
1632127750000|2021-09-20 08:49:10|457.23|453.13|457.49|453.39|457.49|453.39|457.19|453.09|17
1632127760000|2021-09-20 08:49:20|457.5|453.4|457.27|453.17|457.57|453.47|457.27|453.17|20
1632127770000|2021-09-20 08:49:30|457.3|453.2|457.47|453.37|457.52|453.42|457.29|453.19|12
1632127780000|2021-09-20 08:49:40|457.46|453.36|457.51|453.41|457.51|453.41|457.4|453.3|14
1632127790000|2021-09-20 08:49:50|457.49|453.39|457.38|453.28|457.49|453.39|457.35|453.25|9
1632127800000|2021-09-20 08:50:00|457.31|453.21|457.41|453.31|457.41|453.31|457.31|453.21|5
1632127810000|2021-09-20 08:50:10|457.37|453.27|457.48|453.38|457.49|453.39|457.33|453.23|13
1632127820000|2021-09-20 08:50:20|457.47|453.37|457.62|453.52|457.64|453.54|457.45|453.35|11
1632127830000|2021-09-20 08:50:30|457.64|453.54|457.54|453.44|457.65|453.55|457.54|453.44|12
1632127840000|2021-09-20 08:50:40|457.56|453.46|457.55|453.45|457.59|453.49|457.45|453.35|13
1632127850000|2021-09-20 08:50:50|457.59|453.49|457.45|453.35|457.63|453.53|457.45|453.35|14
1632127860000|2021-09-20 08:51:00|457.36|453.26|457.5|453.4|457.5|453.4|457.3|453.2|18
1632127870000|2021-09-20 08:51:10|457.48|453.38|457.35|453.25|457.49|453.39|457.32|453.22|18
1632127880000|2021-09-20 08:51:20|457.41|453.31|457.26|453.16|457.41|453.31|457.26|453.16|12
1632127890000|2021-09-20 08:51:30|457.28|453.18|457.7|453.6|457.71|453.61|457.28|453.18|21
1632127900000|2021-09-20 08:51:40|457.71|453.61|457.93|453.83|458.05|453.95|457.71|453.61|23
1632127910000|2021-09-20 08:51:50|458.11|454.01|458.37|454.27|458.4|454.3|458.11|454.01|18
1632127920000|2021-09-20 08:52:00|458.38|454.28|458.37|454.27|458.45|454.35|458.28|454.18|15
1632127930000|2021-09-20 08:52:10|458.38|454.28|458.21|454.11|458.38|454.28|458.14|454.04|10
1632127940000|2021-09-20 08:52:20|458.23|454.13|458.14|454.04|458.23|454.13|458.12|454.02|11
1632127950000|2021-09-20 08:52:30|458.1|454|458|453.9|458.1|454|458|453.9|4
1632127960000|2021-09-20 08:52:40|457.99|453.89|457.69|453.59|458|453.9|457.58|453.48|22
1632127970000|2021-09-20 08:52:50|457.7|453.6|457.62|453.52|457.79|453.69|457.59|453.49|29
1632127980000|2021-09-20 08:53:00|457.64|453.54|457.36|453.26|457.7|453.6|457.34|453.24|14
1632127990000|2021-09-20 08:53:10|457.38|453.28|457.36|453.26|457.53|453.43|457.36|453.26|20
1632128000000|2021-09-20 08:53:20|457.39|453.29|457.34|453.24|457.39|453.29|457.33|453.23|15
1632128010000|2021-09-20 08:53:30|457.35|453.25|457.5|453.4|457.54|453.44|457.35|453.25|11
1632128020000|2021-09-20 08:53:40|457.51|453.41|457.57|453.47|457.59|453.49|457.48|453.38|13
1632128030000|2021-09-20 08:53:50|457.55|453.45|458.59|454.49|458.87|454.77|457.55|453.45|35
1632128040000|2021-09-20 08:54:00|458.58|454.48|458.68|454.58|458.69|454.59|458.44|454.34|25
1632128050000|2021-09-20 08:54:10|458.66|454.56|458.58|454.48|458.66|454.56|458.49|454.39|19
1632128060000|2021-09-20 08:54:20|458.56|454.46|458.51|454.41|458.63|454.53|458.51|454.41|15
1632128070000|2021-09-20 08:54:30|458.38|454.28|458.53|454.43|458.7|454.6|458.38|454.28|13
1632128080000|2021-09-20 08:54:40|458.48|454.38|458.38|454.28|458.5|454.4|458.23|454.13|12
1632128090000|2021-09-20 08:54:50|458.41|454.31|458.2|454.1|458.49|454.39|458.17|454.07|25
1632128100000|2021-09-20 08:55:00|458.18|454.08|458.73|454.63|458.73|454.63|458.18|454.08|19
1632128110000|2021-09-20 08:55:10|458.76|454.66|458.7|454.6|458.87|454.77|458.61|454.51|22
1632128120000|2021-09-20 08:55:20|458.64|454.54|458.71|454.61|458.75|454.65|458.61|454.51|16
1632128130000|2021-09-20 08:55:30|458.69|454.59|458.71|454.61|458.73|454.63|458.61|454.51|19
1632128140000|2021-09-20 08:55:40|458.72|454.62|458.55|454.45|458.74|454.64|458.55|454.45|22
1632128150000|2021-09-20 08:55:50|458.56|454.46|458.55|454.45|458.66|454.56|458.49|454.39|13
1632128160000|2021-09-20 08:56:00|458.51|454.41|458.56|454.46|458.56|454.46|458.36|454.26|17
1632128170000|2021-09-20 08:56:10|458.57|454.47|458.41|454.31|458.59|454.49|458.3|454.2|28
1632128180000|2021-09-20 08:56:20|458.4|454.3|458.27|454.17|458.4|454.3|458.27|454.17|15
1632128190000|2021-09-20 08:56:30|458.28|454.18|458.08|453.98|458.38|454.28|458.08|453.98|21
1632128200000|2021-09-20 08:56:40|458.06|453.96|458.08|453.98|458.13|454.03|458.02|453.92|24
1632128210000|2021-09-20 08:56:50|458.04|453.94|458.08|453.98|458.15|454.05|458.04|453.94|14
1632128220000|2021-09-20 08:57:00|458.11|454.01|458.1|454|458.11|454.01|458.07|453.97|10
1632128230000|2021-09-20 08:57:10|458.09|453.99|458.22|454.12|458.27|454.17|458.09|453.99|18
1632128240000|2021-09-20 08:57:20|458.19|454.09|458.21|454.11|458.21|454.11|458.18|454.08|6
1632128250000|2021-09-20 08:57:30|458.22|454.12|458.04|453.94|458.22|454.12|458.04|453.94|10
1632128260000|2021-09-20 08:57:40|458.02|453.92|457.71|453.61|458.04|453.94|457.7|453.6|25
1632128270000|2021-09-20 08:57:50|457.7|453.6|457.94|453.84|457.94|453.84|457.68|453.58|18
1632128280000|2021-09-20 08:58:00|458.04|453.94|458.03|453.93|458.07|453.97|457.99|453.89|22
1632128290000|2021-09-20 08:58:10|458.02|453.92|458.04|453.94|458.04|453.94|458.01|453.91|10
1632128300000|2021-09-20 08:58:20|458.05|453.95|458.26|454.16|458.26|454.16|458.04|453.94|12
1632128310000|2021-09-20 08:58:30|458.24|454.14|458.53|454.43|458.53|454.43|458.24|454.14|17
1632128320000|2021-09-20 08:58:40|458.51|454.41|458.51|454.41|458.55|454.45|458.33|454.23|19
1632128330000|2021-09-20 08:58:50|458.4|454.3|458.3|454.2|458.5|454.4|458.3|454.2|6
1632128340000|2021-09-20 08:59:00|458.25|454.15|458.3|454.2|458.41|454.31|458.22|454.12|11
1632128350000|2021-09-20 08:59:10|458.35|454.25|458.45|454.35|458.48|454.38|458.32|454.22|13
1632128360000|2021-09-20 08:59:20|458.48|454.38|458.71|454.61|458.71|454.61|458.45|454.35|12
1632128370000|2021-09-20 08:59:30|458.68|454.58|458.6|454.5|458.8|454.7|458.6|454.5|12
1632128380000|2021-09-20 08:59:40|458.59|454.49|458.45|454.35|458.63|454.53|458.45|454.35|10
1632128390000|2021-09-20 08:59:50|458.5|454.4|458.08|453.98|458.5|454.4|458.07|453.97|24
1632128400000|2021-09-20 09:00:00|458.09|453.99|457.99|453.89|458.1|454|457.93|453.83|16
1632128410000|2021-09-20 09:00:10|457.94|453.84|457.72|453.62|457.94|453.84|457.65|453.55|17
1632128420000|2021-09-20 09:00:20|457.69|453.59|457.67|453.57|457.74|453.64|457.67|453.57|7
1632128430000|2021-09-20 09:00:30|457.68|453.58|457.68|453.58|457.72|453.62|457.66|453.56|14
1632128440000|2021-09-20 09:00:40|457.67|453.57|457.64|453.54|457.69|453.59|457.52|453.42|16
1632128450000|2021-09-20 09:00:50|457.59|453.49|457.26|453.16|457.59|453.49|457.24|453.14|18
1632128460000|2021-09-20 09:01:00|457.24|453.14|457.24|453.14|457.36|453.26|457.24|453.14|25
1632128470000|2021-09-20 09:01:10|457.23|453.13|457.26|453.16|457.29|453.19|457.22|453.12|16
1632128480000|2021-09-20 09:01:20|457.29|453.19|457.28|453.18|457.3|453.2|457.25|453.15|14
1632128490000|2021-09-20 09:01:30|457.24|453.14|457.3|453.2|457.3|453.2|457.24|453.14|18
1632128500000|2021-09-20 09:01:40|457.25|453.15|457.1|453|457.25|453.15|457.1|453|11
1632128510000|2021-09-20 09:01:50|457.09|452.99|456.99|452.89|457.09|452.99|456.93|452.83|18
1632128520000|2021-09-20 09:02:00|456.95|452.85|457.15|453.05|457.25|453.15|456.95|452.85|19
1632128530000|2021-09-20 09:02:10|457.16|453.06|456.87|452.77|457.16|453.06|456.87|452.77|22
1632128540000|2021-09-20 09:02:20|456.88|452.78|456.35|452.25|456.88|452.78|456.35|452.25|22
1632128550000|2021-09-20 09:02:30|456.4|452.3|456.32|452.22|456.42|452.32|456.28|452.18|23
1632128560000|2021-09-20 09:02:40|456.31|452.21|456.05|451.95|456.33|452.23|455.87|451.77|28
1632128570000|2021-09-20 09:02:50|456.06|451.96|455.65|451.55|456.07|451.97|455.65|451.55|23
1632128580000|2021-09-20 09:03:00|455.74|451.64|455.23|451.13|455.74|451.64|455.22|451.12|21
1632128590000|2021-09-20 09:03:10|455.22|451.12|455.5|451.4|455.5|451.4|455.17|451.07|25
1632128600000|2021-09-20 09:03:20|455.51|451.41|455.57|451.47|455.57|451.47|455.45|451.35|18
1632128610000|2021-09-20 09:03:30|455.6|451.5|456|451.9|456.01|451.91|455.47|451.37|25
1632128620000|2021-09-20 09:03:40|455.99|451.89|456.25|452.15|456.25|452.15|455.92|451.82|23
1632128630000|2021-09-20 09:03:50|456.29|452.19|456.6|452.5|456.68|452.58|456.25|452.15|31
1632128640000|2021-09-20 09:04:00|456.62|452.52|456.42|452.32|456.7|452.6|456.39|452.29|27
1632128650000|2021-09-20 09:04:10|456.39|452.29|456.68|452.58|456.71|452.61|456.39|452.29|29
1632128660000|2021-09-20 09:04:20|456.69|452.59|456.92|452.82|457.02|452.92|456.66|452.56|24
1632128670000|2021-09-20 09:04:30|456.89|452.79|456.94|452.84|456.95|452.85|456.85|452.75|18
1632128680000|2021-09-20 09:04:40|456.96|452.86|457.32|453.22|457.37|453.27|456.96|452.86|25
1632128690000|2021-09-20 09:04:50|457.28|453.18|457.43|453.33|457.53|453.43|457.28|453.18|23
1632128700000|2021-09-20 09:05:00|457.42|453.32|457.68|453.58|457.68|453.58|457.34|453.24|21
1632128710000|2021-09-20 09:05:10|457.66|453.56|457.67|453.57|457.86|453.76|457.66|453.56|21
1632128720000|2021-09-20 09:05:20|457.58|453.48|457.46|453.36|457.58|453.48|456.97|452.87|34
1632128730000|2021-09-20 09:05:30|457.47|453.37|457.6|453.5|457.78|453.68|457.44|453.34|33
1632128740000|2021-09-20 09:05:40|457.56|453.46|457.6|453.5|457.66|453.56|457.56|453.46|16
1632128750000|2021-09-20 09:05:50|457.61|453.51|457.61|453.51|457.64|453.54|457.56|453.46|19
1632128760000|2021-09-20 09:06:00|457.6|453.5|457.92|453.82|457.95|453.85|457.6|453.5|14
1632128770000|2021-09-20 09:06:10|457.94|453.84|457.9|453.8|457.96|453.86|457.87|453.77|11
1632128780000|2021-09-20 09:06:20|457.89|453.79|457.87|453.77|457.94|453.84|457.84|453.74|15
1632128790000|2021-09-20 09:06:30|457.92|453.82|457.92|453.82|457.95|453.85|457.79|453.69|21
1632128800000|2021-09-20 09:06:40|457.86|453.76|457.7|453.6|457.92|453.82|457.7|453.6|16
1632128810000|2021-09-20 09:06:50|457.65|453.55|457.85|453.75|457.85|453.75|457.49|453.39|30
1632128820000|2021-09-20 09:07:00|457.86|453.76|458.32|454.22|458.39|454.29|457.85|453.75|28
1632128830000|2021-09-20 09:07:10|458.26|454.16|458.47|454.37|458.51|454.41|458.25|454.15|22
1632128840000|2021-09-20 09:07:20|458.5|454.4|458.39|454.29|458.5|454.4|458.38|454.28|27
1632128850000|2021-09-20 09:07:30|458.4|454.3|458.42|454.32|458.43|454.33|458.15|454.05|13
1632128860000|2021-09-20 09:07:40|458.35|454.25|458.48|454.38|458.49|454.39|458.35|454.25|8
1632128870000|2021-09-20 09:07:50|458.47|454.37|458.51|454.41|458.56|454.46|458.47|454.37|7
1632128880000|2021-09-20 09:08:00|458.5|454.4|458.43|454.33|458.53|454.43|458.43|454.33|12
1632128890000|2021-09-20 09:08:10|458.62|454.52|458.85|454.75|458.85|454.75|458.54|454.44|18
1632128900000|2021-09-20 09:08:20|458.86|454.76|458.6|454.5|458.9|454.8|458.6|454.5|16
1632128910000|2021-09-20 09:08:30|458.58|454.48|458.6|454.5|458.6|454.5|458.58|454.48|2
1632128920000|2021-09-20 09:08:40|458.57|454.47|458.6|454.5|458.6|454.5|458.5|454.4|7
1632128930000|2021-09-20 09:08:50|458.59|454.49|458.7|454.6|458.7|454.6|458.55|454.45|11
1632128940000|2021-09-20 09:09:00|458.67|454.57|458.59|454.49|458.7|454.6|458.5|454.4|9
1632128950000|2021-09-20 09:09:10|458.45|454.35|458.31|454.21|458.49|454.39|458.3|454.2|15
1632128960000|2021-09-20 09:09:20|458.32|454.22|458.25|454.15|458.32|454.22|458.19|454.09|12
1632128970000|2021-09-20 09:09:30|458.22|454.12|458.3|454.2|458.33|454.23|458.2|454.1|29
1632128980000|2021-09-20 09:09:40|458.31|454.21|458.28|454.18|458.32|454.22|458.21|454.11|16
1632128990000|2021-09-20 09:09:50|458.24|454.14|458.28|454.18|458.29|454.19|458.24|454.14|13
1632129000000|2021-09-20 09:10:00|458.26|454.16|458.19|454.09|458.3|454.2|458.19|454.09|18
1632129010000|2021-09-20 09:10:10|458.22|454.12|458.24|454.14|458.24|454.14|458.15|454.05|4
1632129020000|2021-09-20 09:10:20|458.26|454.16|458.54|454.44|458.54|454.44|458.2|454.1|24
1632129030000|2021-09-20 09:10:30|458.55|454.45|458.68|454.58|458.7|454.6|458.55|454.45|16
1632129040000|2021-09-20 09:10:40|458.63|454.53|458.74|454.64|458.75|454.65|458.63|454.53|17
1632129050000|2021-09-20 09:10:50|458.73|454.63|458.72|454.62|458.73|454.63|458.68|454.58|12
1632129060000|2021-09-20 09:11:00|458.71|454.61|458.71|454.61|458.75|454.65|458.7|454.6|6
1632129070000|2021-09-20 09:11:10|458.65|454.55|458.6|454.5|458.71|454.61|458.56|454.46|10
1632129080000|2021-09-20 09:11:20|458.55|454.45|458.48|454.38|458.55|454.45|458.47|454.37|12
1632129090000|2021-09-20 09:11:30|458.5|454.4|458.45|454.35|458.51|454.41|458.45|454.35|10
1632129100000|2021-09-20 09:11:40|458.46|454.36|458.5|454.4|458.5|454.4|458.46|454.36|10
1632129110000|2021-09-20 09:11:50|458.53|454.43|458.66|454.56|458.7|454.6|458.5|454.4|5
1632129120000|2021-09-20 09:12:00|458.67|454.57|458.71|454.61|458.79|454.69|458.65|454.55|17
1632129130000|2021-09-20 09:12:10|458.64|454.54|458.65|454.55|458.72|454.62|458.6|454.5|10
1632129140000|2021-09-20 09:12:20|458.7|454.6|458.79|454.69|458.8|454.7|458.65|454.55|5
1632129150000|2021-09-20 09:12:30|458.8|454.7|458.79|454.69|458.8|454.7|458.61|454.51|5
1632129160000|2021-09-20 09:12:40|458.8|454.7|458.6|454.5|458.8|454.7|458.6|454.5|6
1632129170000|2021-09-20 09:12:50|458.59|454.49|458.7|454.6|458.7|454.6|458.59|454.49|3
1632129180000|2021-09-20 09:13:00|458.65|454.55|458.5|454.4|458.65|454.55|458.46|454.36|8
1632129190000|2021-09-20 09:13:10|458.47|454.37|458.58|454.48|458.58|454.48|458.44|454.34|9
1632129200000|2021-09-20 09:13:20|458.59|454.49|458.5|454.4|458.6|454.5|458.5|454.4|5
1632129210000|2021-09-20 09:13:30|458.58|454.48|458.5|454.4|458.58|454.48|458.48|454.38|3
1632129220000|2021-09-20 09:13:40|458.49|454.39|458.4|454.3|458.5|454.4|458.4|454.3|10
1632129230000|2021-09-20 09:13:50|458.39|454.29|458.16|454.06|458.39|454.29|458.11|454.01|22
1632129240000|2021-09-20 09:14:00|458.15|454.05|458.27|454.17|458.29|454.19|458.13|454.03|19
1632129250000|2021-09-20 09:14:10|458.28|454.18|458.17|454.07|458.35|454.25|458.17|454.07|19
1632129260000|2021-09-20 09:14:20|458.19|454.09|458.2|454.1|458.23|454.13|458.17|454.07|13
1632129270000|2021-09-20 09:14:30|458.15|454.05|458.25|454.15|458.25|454.15|458.15|454.05|9
1632129280000|2021-09-20 09:14:40|458.23|454.13|458.59|454.49|458.6|454.5|458.23|454.13|19
1632129290000|2021-09-20 09:14:50|458.58|454.48|458.54|454.44|458.6|454.5|458.53|454.43|13
1632129300000|2021-09-20 09:15:00|458.53|454.43|458.53|454.43|458.56|454.46|458.53|454.43|6
1632129310000|2021-09-20 09:15:10|458.51|454.41|458.54|454.44|458.57|454.47|458.51|454.41|17
1632129320000|2021-09-20 09:15:20|458.52|454.42|458.39|454.29|458.52|454.42|458.37|454.27|27
1632129330000|2021-09-20 09:15:30|458.38|454.28|458.23|454.13|458.38|454.28|458.23|454.13|9
1632129340000|2021-09-20 09:15:40|458.22|454.12|458.31|454.21|458.31|454.21|458.21|454.11|13
1632129350000|2021-09-20 09:15:50|458.3|454.2|458.41|454.31|458.44|454.34|458.3|454.2|14
1632129360000|2021-09-20 09:16:00|458.43|454.33|458.41|454.31|458.44|454.34|458.4|454.3|5
1632129370000|2021-09-20 09:16:10|458.4|454.3|458.43|454.33|458.43|454.33|458.4|454.3|10
1632129380000|2021-09-20 09:16:20|458.42|454.32|458.41|454.31|458.42|454.32|458.39|454.29|5
1632129390000|2021-09-20 09:16:30|458.39|454.29|458.36|454.26|458.39|454.29|458.35|454.25|4
1632129400000|2021-09-20 09:16:40|458.4|454.3|458.43|454.33|458.43|454.33|458.38|454.28|3
1632129410000|2021-09-20 09:16:50|458.44|454.34|458.41|454.31|458.45|454.35|458.39|454.29|8
1632129420000|2021-09-20 09:17:00|458.44|454.34|458.3|454.2|458.45|454.35|458.3|454.2|4
1632129430000|2021-09-20 09:17:10|458.25|454.15|458.3|454.2|458.3|454.2|458.25|454.15|8
1632129440000|2021-09-20 09:17:20|458.4|454.3|458.37|454.27|458.4|454.3|458.37|454.27|2
1632129450000|2021-09-20 09:17:30|458.38|454.28|458.6|454.5|458.6|454.5|458.38|454.28|17
1632129460000|2021-09-20 09:17:40|458.78|454.68|458.79|454.69|458.8|454.7|458.7|454.6|15
1632129470000|2021-09-20 09:17:50|458.75|454.65|458.7|454.6|458.75|454.65|458.64|454.54|8
1632129480000|2021-09-20 09:18:00|458.63|454.53|458.62|454.52|458.68|454.58|458.62|454.52|5
1632129490000|2021-09-20 09:18:10|458.61|454.51|458.78|454.68|458.78|454.68|458.6|454.5|19
1632129500000|2021-09-20 09:18:20|458.79|454.69|459|454.9|459|454.9|458.77|454.67|12
1632129510000|2021-09-20 09:18:30|458.98|454.88|459.2|455.1|459.23|455.13|458.96|454.86|13
1632129520000|2021-09-20 09:18:40|459.26|455.16|459.6|455.5|459.6|455.5|459.26|455.16|11
1632129530000|2021-09-20 09:18:50|459.58|455.48|460.21|456.11|460.22|456.12|459.58|455.48|21
1632129540000|2021-09-20 09:19:00|460.24|456.14|460.35|456.25|460.36|456.26|460.21|456.11|15
1632129550000|2021-09-20 09:19:10|460.5|456.4|460.55|456.45|460.6|456.5|460.49|456.39|15
1632129560000|2021-09-20 09:19:20|460.56|456.46|460.46|456.36|460.56|456.46|460.45|456.35|20
1632129570000|2021-09-20 09:19:30|460.45|456.35|460.61|456.51|460.61|456.51|460.43|456.33|14
1632129580000|2021-09-20 09:19:40|460.63|456.53|460.47|456.37|460.63|456.53|460.47|456.37|9
1632129590000|2021-09-20 09:19:50|460.48|456.38|460.4|456.3|460.5|456.4|460.38|456.28|13
1632129600000|2021-09-20 09:20:00|460.39|456.29|460.28|456.18|460.4|456.3|460.2|456.1|13
1632129610000|2021-09-20 09:20:10|460.29|456.19|459.79|455.69|460.29|456.19|459.76|455.66|25
1632129620000|2021-09-20 09:20:20|459.69|455.59|459.61|455.51|459.69|455.59|459.58|455.48|18
1632129630000|2021-09-20 09:20:30|459.62|455.52|459.78|455.68|459.82|455.72|459.6|455.5|21
1632129640000|2021-09-20 09:20:40|459.76|455.66|459.69|455.59|459.78|455.68|459.69|455.59|18
1632129650000|2021-09-20 09:20:50|459.7|455.6|459.77|455.67|459.79|455.69|459.7|455.6|21
1632129660000|2021-09-20 09:21:00|459.74|455.64|459.76|455.66|459.8|455.7|459.72|455.62|18
1632129670000|2021-09-20 09:21:10|459.77|455.67|459.76|455.66|459.78|455.68|459.72|455.62|14
1632129680000|2021-09-20 09:21:20|459.74|455.64|459.75|455.65|459.77|455.67|459.7|455.6|18
1632129690000|2021-09-20 09:21:30|459.72|455.62|459.9|455.8|459.93|455.83|459.69|455.59|23
1632129700000|2021-09-20 09:21:40|459.88|455.78|459.8|455.7|459.94|455.84|459.8|455.7|15
1632129710000|2021-09-20 09:21:50|459.77|455.67|459.98|455.88|460.02|455.92|459.77|455.67|18
1632129720000|2021-09-20 09:22:00|459.97|455.87|459.96|455.86|459.97|455.87|459.95|455.85|7
1632129730000|2021-09-20 09:22:10|459.98|455.88|459.98|455.88|459.98|455.88|459.96|455.86|3
1632129740000|2021-09-20 09:22:20|459.89|455.79|459.74|455.64|459.89|455.79|459.73|455.63|11
1632129750000|2021-09-20 09:22:30|459.75|455.65|459.72|455.62|459.76|455.66|459.72|455.62|14
1632129760000|2021-09-20 09:22:40|459.67|455.57|459.66|455.56|459.71|455.61|459.61|455.51|20
1632129770000|2021-09-20 09:22:50|459.67|455.57|459.56|455.46|459.67|455.57|459.52|455.42|12
1632129780000|2021-09-20 09:23:00|459.53|455.43|459.27|455.17|459.55|455.45|459.27|455.17|15
1632129790000|2021-09-20 09:23:10|459.26|455.16|459.34|455.24|459.34|455.24|459.23|455.13|18
1632129800000|2021-09-20 09:23:20|459.35|455.25|459.61|455.51|459.61|455.51|459.32|455.22|29
1632129810000|2021-09-20 09:23:30|459.62|455.52|459.4|455.3|459.63|455.53|459.4|455.3|19
1632129820000|2021-09-20 09:23:40|459.35|455.25|459.1|455|459.35|455.25|459.05|454.95|16
1632129830000|2021-09-20 09:23:50|459.06|454.96|458.85|454.75|459.07|454.97|458.84|454.74|15
1632129840000|2021-09-20 09:24:00|458.9|454.8|458.83|454.73|458.9|454.8|458.82|454.72|13
1632129850000|2021-09-20 09:24:10|458.86|454.76|458.86|454.76|458.9|454.8|458.62|454.52|25
1632129860000|2021-09-20 09:24:20|458.84|454.74|459.04|454.94|459.04|454.94|458.79|454.69|22
1632129870000|2021-09-20 09:24:30|459.02|454.92|459.31|455.21|459.31|455.21|459|454.9|23
1632129880000|2021-09-20 09:24:40|459.3|455.2|459.13|455.03|459.31|455.21|459.13|455.03|11
1632129890000|2021-09-20 09:24:50|459.2|455.1|459.2|455.1|459.32|455.22|459.19|455.09|20
1632129900000|2021-09-20 09:25:00|459.19|455.09|458.89|454.79|459.2|455.1|458.89|454.79|21
1632129910000|2021-09-20 09:25:10|458.9|454.8|458.65|454.55|458.9|454.8|458.65|454.55|16
1632129920000|2021-09-20 09:25:20|458.67|454.57|458.84|454.74|458.86|454.76|458.57|454.47|29
1632129930000|2021-09-20 09:25:30|458.81|454.71|458.98|454.88|459|454.9|458.8|454.7|19
1632129940000|2021-09-20 09:25:40|458.99|454.89|459.07|454.97|459.08|454.98|458.96|454.86|17
1632129950000|2021-09-20 09:25:50|459.06|454.96|458.89|454.79|459.06|454.96|458.88|454.78|13
1632129960000|2021-09-20 09:26:00|458.87|454.77|458.79|454.69|458.9|454.8|458.79|454.69|16
1632129970000|2021-09-20 09:26:10|458.9|454.8|458.96|454.86|459.01|454.91|458.8|454.7|21
1632129980000|2021-09-20 09:26:20|458.94|454.84|458.75|454.65|458.97|454.87|458.67|454.57|24
1632129990000|2021-09-20 09:26:30|458.74|454.64|458.75|454.65|458.77|454.67|458.7|454.6|14
1632130000000|2021-09-20 09:26:40|458.77|454.67|458.75|454.65|458.77|454.67|458.72|454.62|8
1632130010000|2021-09-20 09:26:50|458.76|454.66|458.5|454.4|458.76|454.66|458.47|454.37|18
1632130020000|2021-09-20 09:27:00|458.42|454.32|458.51|454.41|458.51|454.41|458.41|454.31|19
1632130030000|2021-09-20 09:27:10|458.48|454.38|458.48|454.38|458.48|454.38|458.45|454.35|11
1632130040000|2021-09-20 09:27:20|458.47|454.37|458.49|454.39|458.49|454.39|458.44|454.34|14
1632130050000|2021-09-20 09:27:30|458.5|454.4|458.56|454.46|458.58|454.48|458.5|454.4|12
1632130060000|2021-09-20 09:27:40|458.55|454.45|458.48|454.38|458.58|454.48|458.44|454.34|12
1632130070000|2021-09-20 09:27:50|458.47|454.37|458.51|454.41|458.54|454.44|458.46|454.36|11
1632130080000|2021-09-20 09:28:00|458.5|454.4|458.52|454.42|458.52|454.42|458.5|454.4|9
1632130090000|2021-09-20 09:28:10|458.5|454.4|458.35|454.25|458.51|454.41|458.35|454.25|12
1632130100000|2021-09-20 09:28:20|458.3|454.2|458.01|453.91|458.3|454.2|458.01|453.91|12
1632130110000|2021-09-20 09:28:30|457.99|453.89|457.57|453.47|458|453.9|457.5|453.4|14
1632130120000|2021-09-20 09:28:40|457.56|453.46|457.6|453.5|457.65|453.55|457.54|453.44|14
1632130130000|2021-09-20 09:28:50|457.61|453.51|457.36|453.26|457.61|453.51|457.36|453.26|13
1632130140000|2021-09-20 09:29:00|457.41|453.31|457.36|453.26|457.42|453.32|457.3|453.2|14
1632130150000|2021-09-20 09:29:10|457.35|453.25|457.37|453.27|457.38|453.28|457.35|453.25|5
1632130160000|2021-09-20 09:29:20|457.38|453.28|457.22|453.12|457.38|453.28|457.22|453.12|11
1632130170000|2021-09-20 09:29:30|457.23|453.13|457.18|453.08|457.24|453.14|457.18|453.08|12
1632130180000|2021-09-20 09:29:40|457.19|453.09|457.28|453.18|457.3|453.2|457.19|453.09|5
1632130190000|2021-09-20 09:29:50|457.31|453.21|457.3|453.2|457.34|453.24|457.28|453.18|10
1632130200000|2021-09-20 09:30:00|457.24|453.14|457.12|453.02|457.24|453.14|457.09|452.99|15
1632130210000|2021-09-20 09:30:10|457.09|452.99|457.25|453.15|457.25|453.15|457.07|452.97|11
1632130220000|2021-09-20 09:30:20|457.26|453.16|457.65|453.55|457.7|453.6|457.26|453.16|18
1632130230000|2021-09-20 09:30:30|457.67|453.57|457.58|453.48|457.95|453.85|457.58|453.48|13
1632130240000|2021-09-20 09:30:40|457.57|453.47|457.62|453.52|457.62|453.52|457.53|453.43|7
1632130250000|2021-09-20 09:30:50|457.6|453.5|457.59|453.49|457.61|453.51|457.5|453.4|8
1632130260000|2021-09-20 09:31:00|457.58|453.48|457.55|453.45|457.58|453.48|457.55|453.45|2
1632130270000|2021-09-20 09:31:10|457.52|453.42|457.78|453.68|457.8|453.7|457.52|453.42|14
1632130280000|2021-09-20 09:31:20|457.8|453.7|457.7|453.6|457.8|453.7|457.7|453.6|5
1632130290000|2021-09-20 09:31:30|457.69|453.59|457.13|453.03|457.69|453.59|457.1|453|17
1632130300000|2021-09-20 09:31:40|457.1|453|456.85|452.75|457.1|453|456.85|452.75|17
1632130310000|2021-09-20 09:31:50|456.86|452.76|456.95|452.85|456.97|452.87|456.86|452.76|8
1632130320000|2021-09-20 09:32:00|456.94|452.84|456.58|452.48|456.94|452.84|456.58|452.48|15
1632130330000|2021-09-20 09:32:10|456.5|452.4|456.26|452.16|456.5|452.4|456.1|452|16
1632130340000|2021-09-20 09:32:20|456.27|452.17|456.69|452.59|456.69|452.59|456.27|452.17|14
1632130350000|2021-09-20 09:32:30|456.68|452.58|456.42|452.32|456.68|452.58|456.36|452.26|15
1632130360000|2021-09-20 09:32:40|456.37|452.27|456.64|452.54|456.64|452.54|456.37|452.27|9
1632130370000|2021-09-20 09:32:50|456.69|452.59|456.68|452.58|456.81|452.71|456.68|452.58|15
1632130380000|2021-09-20 09:33:00|456.67|452.57|456.81|452.71|456.82|452.72|456.65|452.55|13
1632130390000|2021-09-20 09:33:10|456.8|452.7|456.66|452.56|456.8|452.7|456.66|452.56|8
1632130400000|2021-09-20 09:33:20|456.58|452.48|456.45|452.35|456.6|452.5|456.45|452.35|11
1632130410000|2021-09-20 09:33:30|456.48|452.38|456.37|452.27|456.48|452.38|456.31|452.21|11
1632130420000|2021-09-20 09:33:40|456.36|452.26|456|451.9|456.38|452.28|456|451.9|12
1632130430000|2021-09-20 09:33:50|455.95|451.85|456.17|452.07|456.21|452.11|455.7|451.6|15
1632130440000|2021-09-20 09:34:00|456.08|451.98|455.9|451.8|456.1|452|455.9|451.8|22
1632130450000|2021-09-20 09:34:10|455.89|451.79|456.1|452|456.15|452.05|455.8|451.7|21
1632130460000|2021-09-20 09:34:20|456.12|452.02|456.26|452.16|456.26|452.16|456.12|452.02|9
1632130470000|2021-09-20 09:34:30|456.28|452.18|456.78|452.68|456.79|452.69|456.28|452.18|17
1632130480000|2021-09-20 09:34:40|456.7|452.6|456.52|452.42|456.7|452.6|456.52|452.42|5
1632130490000|2021-09-20 09:34:50|456.51|452.41|456.65|452.55|456.65|452.55|456.44|452.34|12
1632130500000|2021-09-20 09:35:00|456.64|452.54|457.11|453.01|457.16|453.06|456.64|452.54|14
1632130510000|2021-09-20 09:35:10|457.2|453.1|457.43|453.33|457.45|453.35|457.2|453.1|11
1632130520000|2021-09-20 09:35:20|457.45|453.35|457.55|453.45|457.55|453.45|457.45|453.35|8
1632130530000|2021-09-20 09:35:30|457.61|453.51|457.5|453.4|457.61|453.51|457.45|453.35|6
1632130540000|2021-09-20 09:35:40|457.44|453.34|457.39|453.29|457.45|453.35|457.37|453.27|10
1632130550000|2021-09-20 09:35:50|457.35|453.25|457.4|453.3|457.4|453.3|457.35|453.25|3
1632130560000|2021-09-20 09:36:00|457.42|453.32|457.58|453.48|457.6|453.5|457.42|453.32|6
1632130570000|2021-09-20 09:36:10|457.55|453.45|457.62|453.52|457.63|453.53|457.55|453.45|14
1632130580000|2021-09-20 09:36:20|457.61|453.51|457.57|453.47|457.7|453.6|457.57|453.47|16
1632130590000|2021-09-20 09:36:30|457.6|453.5|457.48|453.38|457.6|453.5|457.48|453.38|9
1632130600000|2021-09-20 09:36:40|457.42|453.32|457.52|453.42|457.56|453.46|457.42|453.32|15
1632130610000|2021-09-20 09:36:50|457.58|453.48|457.27|453.17|457.58|453.48|457.2|453.1|17
1632130620000|2021-09-20 09:37:00|457.29|453.19|456.99|452.89|457.29|453.19|456.98|452.88|17
1632130630000|2021-09-20 09:37:10|457|452.9|457.17|453.07|457.17|453.07|456.9|452.8|22
1632130640000|2021-09-20 09:37:20|457.15|453.05|457.14|453.04|457.16|453.06|457.11|453.01|23
1632130650000|2021-09-20 09:37:30|457.15|453.05|457|452.9|457.15|453.05|456.99|452.89|9
1632130660000|2021-09-20 09:37:40|457.01|452.91|456.57|452.47|457.01|452.91|456.55|452.45|27
1632130670000|2021-09-20 09:37:50|456.56|452.46|456.2|452.1|456.56|452.46|456.18|452.08|27
1632130680000|2021-09-20 09:38:00|456.19|452.09|456.42|452.32|456.42|452.32|455.99|451.89|27
1632130690000|2021-09-20 09:38:10|456.43|452.33|456.95|452.85|456.95|452.85|456.43|452.33|21
1632130700000|2021-09-20 09:38:20|456.97|452.87|456.83|452.73|457.03|452.93|456.83|452.73|12
1632130710000|2021-09-20 09:38:30|456.77|452.67|456.4|452.3|456.78|452.68|456.35|452.25|22
1632130720000|2021-09-20 09:38:40|456.39|452.29|456.46|452.36|456.52|452.42|456.34|452.24|30
1632130730000|2021-09-20 09:38:50|456.44|452.34|456.65|452.55|456.69|452.59|456.39|452.29|22
1632130740000|2021-09-20 09:39:00|456.63|452.53|456.43|452.33|456.63|452.53|456.42|452.32|21
1632130750000|2021-09-20 09:39:10|456.42|452.32|457.04|452.94|457.05|452.95|456.41|452.31|29
1632130760000|2021-09-20 09:39:20|457.03|452.93|456.97|452.87|457.03|452.93|456.95|452.85|10
1632130770000|2021-09-20 09:39:30|457.05|452.95|457.03|452.93|457.15|453.05|457.03|452.93|19
1632130780000|2021-09-20 09:39:40|457.05|452.95|457.25|453.15|457.25|453.15|457.02|452.92|13
1632130790000|2021-09-20 09:39:50|457.26|453.16|457.58|453.48|457.59|453.49|457.18|453.08|20
1632130800000|2021-09-20 09:40:00|457.57|453.47|457.56|453.46|457.57|453.47|457.48|453.38|10
1632130810000|2021-09-20 09:40:10|457.42|453.32|457.36|453.26|457.42|453.32|457.36|453.26|6
1632130820000|2021-09-20 09:40:20|457.4|453.3|457.1|453|457.48|453.38|457.08|452.98|19
1632130830000|2021-09-20 09:40:30|457.07|452.97|457.14|453.04|457.14|453.04|456.97|452.87|16
1632130840000|2021-09-20 09:40:40|457.16|453.06|457.02|452.92|457.24|453.14|456.99|452.89|28
1632130850000|2021-09-20 09:40:50|457.03|452.93|456.96|452.86|457.04|452.94|456.91|452.81|22
1632130860000|2021-09-20 09:41:00|456.97|452.87|456.87|452.77|456.97|452.87|456.82|452.72|22
1632130870000|2021-09-20 09:41:10|456.92|452.82|456.94|452.84|456.98|452.88|456.89|452.79|17
1632130880000|2021-09-20 09:41:20|456.81|452.71|456.85|452.75|456.9|452.8|456.79|452.69|19
1632130890000|2021-09-20 09:41:30|456.83|452.73|456.83|452.73|456.86|452.76|456.78|452.68|18
1632130900000|2021-09-20 09:41:40|456.82|452.72|456.69|452.59|456.82|452.72|456.64|452.54|15
1632130910000|2021-09-20 09:41:50|456.68|452.58|456.67|452.57|456.71|452.61|456.67|452.57|9
1632130920000|2021-09-20 09:42:00|456.66|452.56|456.85|452.75|456.85|452.75|456.64|452.54|20
1632130930000|2021-09-20 09:42:10|456.86|452.76|456.7|452.6|456.86|452.76|456.7|452.6|8
1632130940000|2021-09-20 09:42:20|456.68|452.58|456.64|452.54|456.7|452.6|456.57|452.47|22
1632130950000|2021-09-20 09:42:30|456.65|452.55|456.53|452.43|456.65|452.55|456.53|452.43|11
1632130960000|2021-09-20 09:42:40|456.52|452.42|456.34|452.24|456.52|452.42|456.3|452.2|15
1632130970000|2021-09-20 09:42:50|456.37|452.27|456.24|452.14|456.37|452.27|456.24|452.14|18
1632130980000|2021-09-20 09:43:00|456.26|452.16|455.99|451.89|456.4|452.3|455.97|451.87|26
1632130990000|2021-09-20 09:43:10|456|451.9|456.11|452.01|456.12|452.02|455.89|451.79|22
1632131000000|2021-09-20 09:43:20|456.09|451.99|456.73|452.63|456.74|452.64|456.06|451.96|16
1632131010000|2021-09-20 09:43:30|456.67|452.57|456.73|452.63|456.91|452.81|456.56|452.46|33
1632131020000|2021-09-20 09:43:40|456.76|452.66|456.97|452.87|456.99|452.89|456.68|452.58|28
1632131030000|2021-09-20 09:43:50|456.96|452.86|456.9|452.8|456.96|452.86|456.81|452.71|25
1632131040000|2021-09-20 09:44:00|456.88|452.78|456.89|452.79|456.98|452.88|456.73|452.63|21
1632131050000|2021-09-20 09:44:10|456.85|452.75|456.45|452.35|456.96|452.86|456.45|452.35|26
1632131060000|2021-09-20 09:44:20|456.48|452.38|456.13|452.03|456.48|452.38|456.02|451.92|27
1632131070000|2021-09-20 09:44:30|456.14|452.04|456.05|451.95|456.19|452.09|455.99|451.89|31
1632131080000|2021-09-20 09:44:40|456.01|451.91|456.19|452.09|456.19|452.09|455.96|451.86|19
1632131090000|2021-09-20 09:44:50|456.2|452.1|456|451.9|456.3|452.2|455.92|451.82|21
1632131100000|2021-09-20 09:45:00|455.99|451.89|456.19|452.09|456.19|452.09|455.99|451.89|25
1632131110000|2021-09-20 09:45:10|456.17|452.07|456.12|452.02|456.19|452.09|456.08|451.98|16
1632131120000|2021-09-20 09:45:20|456.09|451.99|456.24|452.14|456.24|452.14|456.05|451.95|21
1632131130000|2021-09-20 09:45:30|456.23|452.13|456.38|452.28|456.41|452.31|456.2|452.1|20
1632131140000|2021-09-20 09:45:40|456.45|452.35|456.86|452.76|456.87|452.77|456.42|452.32|16
1632131150000|2021-09-20 09:45:50|456.8|452.7|456.95|452.85|457.01|452.91|456.76|452.66|24
1632131160000|2021-09-20 09:46:00|457.01|452.91|457.25|453.15|457.37|453.27|456.95|452.85|18
1632131170000|2021-09-20 09:46:10|457.28|453.18|457.21|453.11|457.37|453.27|457.18|453.08|13
1632131180000|2021-09-20 09:46:20|457.24|453.14|457.17|453.07|457.25|453.15|457.09|452.99|20
1632131190000|2021-09-20 09:46:30|457.14|453.04|457.25|453.15|457.28|453.18|457.14|453.04|28
1632131200000|2021-09-20 09:46:40|457.14|453.04|457.08|452.98|457.2|453.1|457.07|452.97|20
1632131210000|2021-09-20 09:46:50|457.07|452.97|457.19|453.09|457.25|453.15|457.07|452.97|21
1632131220000|2021-09-20 09:47:00|457.2|453.1|457.18|453.08|457.26|453.16|457.18|453.08|13
1632131230000|2021-09-20 09:47:10|457.17|453.07|457.09|452.99|457.19|453.09|457.09|452.99|14
1632131240000|2021-09-20 09:47:20|457.04|452.94|456.84|452.74|457.05|452.95|456.82|452.72|10
1632131250000|2021-09-20 09:47:30|456.83|452.73|456.7|452.6|456.83|452.73|456.6|452.5|9
1632131260000|2021-09-20 09:47:40|456.69|452.59|456.7|452.6|456.7|452.6|456.67|452.57|7
1632131270000|2021-09-20 09:47:50|456.68|452.58|456.29|452.19|456.68|452.58|456.28|452.18|17
1632131280000|2021-09-20 09:48:00|456.25|452.15|456.05|451.95|456.25|452.15|456.05|451.95|15
1632131290000|2021-09-20 09:48:10|456.06|451.96|455.84|451.74|456.06|451.96|455.79|451.69|17
1632131300000|2021-09-20 09:48:20|455.77|451.67|455.37|451.27|455.77|451.67|455.35|451.25|25
1632131310000|2021-09-20 09:48:30|455.36|451.26|455.04|450.94|455.37|451.27|455.04|450.94|22
1632131320000|2021-09-20 09:48:40|455.03|450.93|455.15|451.05|455.17|451.07|454.82|450.72|22
1632131330000|2021-09-20 09:48:50|455.2|451.1|455.62|451.52|455.65|451.55|455.2|451.1|22
1632131340000|2021-09-20 09:49:00|455.6|451.5|455.8|451.7|455.94|451.84|455.6|451.5|21
1632131350000|2021-09-20 09:49:10|455.82|451.72|455.87|451.77|455.87|451.77|455.64|451.54|26
1632131360000|2021-09-20 09:49:20|455.85|451.75|456.3|452.2|456.3|452.2|455.82|451.72|23
1632131370000|2021-09-20 09:49:30|456.33|452.23|456.15|452.05|456.33|452.23|455.95|451.85|23
1632131380000|2021-09-20 09:49:40|456.2|452.1|456.2|452.1|456.3|452.2|456.19|452.09|16
1632131390000|2021-09-20 09:49:50|456.21|452.11|455.61|451.51|456.21|452.11|455.61|451.51|26
1632131400000|2021-09-20 09:50:00|455.62|451.52|455.57|451.47|455.62|451.52|455.38|451.28|24
1632131410000|2021-09-20 09:50:10|455.58|451.48|456.09|451.99|456.09|451.99|455.58|451.48|29
1632131420000|2021-09-20 09:50:20|456.07|451.97|456.19|452.09|456.34|452.24|456.07|451.97|19
1632131430000|2021-09-20 09:50:30|456.24|452.14|456.45|452.35|456.47|452.37|456.24|452.14|20
1632131440000|2021-09-20 09:50:40|456.46|452.36|456.44|452.34|456.64|452.54|456.39|452.29|27
1632131450000|2021-09-20 09:50:50|456.45|452.35|456.43|452.33|456.53|452.43|456.43|452.33|17
1632131460000|2021-09-20 09:51:00|456.42|452.32|456.45|452.35|456.49|452.39|456.39|452.29|20
1632131470000|2021-09-20 09:51:10|456.5|452.4|456.65|452.55|456.67|452.57|456.48|452.38|12
1632131480000|2021-09-20 09:51:20|456.66|452.56|456.91|452.81|456.91|452.81|456.66|452.56|16
1632131490000|2021-09-20 09:51:30|456.92|452.82|456.99|452.89|457.04|452.94|456.89|452.79|21
1632131500000|2021-09-20 09:51:40|456.98|452.88|456.99|452.89|457|452.9|456.83|452.73|19
1632131510000|2021-09-20 09:51:50|456.85|452.75|456.7|452.6|456.85|452.75|456.68|452.58|11
1632131520000|2021-09-20 09:52:00|456.71|452.61|456.67|452.57|456.73|452.63|456.61|452.51|16
1632131530000|2021-09-20 09:52:10|456.65|452.55|456.86|452.76|456.86|452.76|456.65|452.55|14
1632131540000|2021-09-20 09:52:20|456.85|452.75|456.96|452.86|456.96|452.86|456.85|452.75|5
1632131550000|2021-09-20 09:52:30|456.79|452.69|456.38|452.28|456.79|452.69|456.38|452.28|24
1632131560000|2021-09-20 09:52:40|456.37|452.27|456.25|452.15|456.37|452.27|456.17|452.07|18
1632131570000|2021-09-20 09:52:50|456.28|452.18|456.38|452.28|456.42|452.32|456.28|452.18|19
1632131580000|2021-09-20 09:53:00|456.37|452.27|455.9|451.8|456.4|452.3|455.9|451.8|22
1632131590000|2021-09-20 09:53:10|455.76|451.66|455.88|451.78|455.89|451.79|455.76|451.66|16
1632131600000|2021-09-20 09:53:20|455.87|451.77|455.69|451.59|455.87|451.77|455.67|451.57|17
1632131610000|2021-09-20 09:53:30|455.7|451.6|455.91|451.81|455.92|451.82|455.61|451.51|19
1632131620000|2021-09-20 09:53:40|455.92|451.82|455.69|451.59|455.93|451.83|455.69|451.59|20
1632131630000|2021-09-20 09:53:50|455.72|451.62|455.6|451.5|455.72|451.62|455.56|451.46|20
1632131640000|2021-09-20 09:54:00|455.48|451.38|455.31|451.21|455.48|451.38|455.31|451.21|18
1632131650000|2021-09-20 09:54:10|455.32|451.22|455.29|451.19|455.32|451.22|455.03|450.93|22
1632131660000|2021-09-20 09:54:20|455.31|451.21|455|450.9|455.31|451.21|454.95|450.85|18
1632131670000|2021-09-20 09:54:30|454.94|450.84|455.3|451.2|455.35|451.25|454.88|450.78|28
1632131680000|2021-09-20 09:54:40|455.33|451.23|455.16|451.06|455.38|451.28|455.13|451.03|17
1632131690000|2021-09-20 09:54:50|455.13|451.03|454.87|450.77|455.13|451.03|454.87|450.77|18
1632131700000|2021-09-20 09:55:00|454.82|450.72|454.85|450.75|454.9|450.8|454.82|450.72|19
1632131710000|2021-09-20 09:55:10|454.84|450.74|455.24|451.14|455.34|451.24|454.84|450.74|22
1632131720000|2021-09-20 09:55:20|455.27|451.17|455.24|451.14|455.28|451.18|455.21|451.11|16
1632131730000|2021-09-20 09:55:30|455.25|451.15|455.05|450.95|455.26|451.16|455.04|450.94|21
1632131740000|2021-09-20 09:55:40|455.07|450.97|454.89|450.79|455.07|450.97|454.81|450.71|23
1632131750000|2021-09-20 09:55:50|454.88|450.78|454.91|450.81|454.99|450.89|454.77|450.67|22
1632131760000|2021-09-20 09:56:00|454.94|450.84|454.82|450.72|454.97|450.87|454.81|450.71|26
1632131770000|2021-09-20 09:56:10|454.87|450.77|454.83|450.73|454.87|450.77|454.65|450.55|17
1632131780000|2021-09-20 09:56:20|454.81|450.71|454.31|450.21|454.84|450.74|454.31|450.21|16
1632131790000|2021-09-20 09:56:30|454.32|450.22|453.88|449.78|454.32|450.22|453.72|449.62|26
1632131800000|2021-09-20 09:56:40|453.9|449.8|454.25|450.15|454.42|450.32|453.88|449.78|26
1632131810000|2021-09-20 09:56:50|454.27|450.17|454.5|450.4|454.54|450.44|454.27|450.17|21
1632131820000|2021-09-20 09:57:00|454.48|450.38|454.5|450.4|454.6|450.5|454.48|450.38|23
1632131830000|2021-09-20 09:57:10|454.51|450.41|454.48|450.38|454.9|450.8|454.48|450.38|22
1632131840000|2021-09-20 09:57:20|454.44|450.34|454.13|450.03|454.44|450.34|454.06|449.96|25
1632131850000|2021-09-20 09:57:30|454.12|450.02|454.25|450.15|454.3|450.2|454.09|449.99|23
1632131860000|2021-09-20 09:57:40|454.35|450.25|454.38|450.28|454.5|450.4|454.35|450.25|19
1632131870000|2021-09-20 09:57:50|454.39|450.29|454.33|450.23|454.5|450.4|454.32|450.22|21
1632131880000|2021-09-20 09:58:00|454.38|450.28|454.09|449.99|454.38|450.28|454.09|449.99|13
1632131890000|2021-09-20 09:58:10|454.16|450.06|453.81|449.71|454.16|450.06|453.74|449.64|29
1632131900000|2021-09-20 09:58:20|453.8|449.7|454.22|450.12|454.22|450.12|453.73|449.63|29
1632131910000|2021-09-20 09:58:30|454.34|450.24|454.22|450.12|454.4|450.3|454.14|450.04|30
1632131920000|2021-09-20 09:58:40|454.21|450.11|454.48|450.38|454.5|450.4|454.21|450.11|22
1632131930000|2021-09-20 09:58:50|454.47|450.37|454.46|450.36|454.52|450.42|454.38|450.28|12
1632131940000|2021-09-20 09:59:00|454.45|450.35|454.3|450.2|454.58|450.48|454.27|450.17|25
1632131950000|2021-09-20 09:59:10|454.31|450.21|454.11|450.01|454.31|450.21|454.05|449.95|21
1632131960000|2021-09-20 09:59:20|454.12|450.02|454.09|449.99|454.17|450.07|454.09|449.99|14
1632131970000|2021-09-20 09:59:30|454.07|449.97|454.25|450.15|454.26|450.16|454.04|449.94|17
1632131980000|2021-09-20 09:59:40|454.23|450.13|454.27|450.17|454.29|450.19|454.23|450.13|12
1632131990000|2021-09-20 09:59:50|454.25|450.15|454.28|450.18|454.3|450.2|454.22|450.12|20
1632132000000|2021-09-20 10:00:00|454.3|450.2|454.65|450.55|454.65|450.55|454.28|450.18|21
1632132010000|2021-09-20 10:00:10|454.63|450.53|454.47|450.37|454.7|450.6|454.47|450.37|23
1632132020000|2021-09-20 10:00:20|454.44|450.34|454.21|450.11|454.44|450.34|454.2|450.1|18
1632132030000|2021-09-20 10:00:30|454.22|450.12|454.02|449.92|454.22|450.12|454.02|449.92|20
1632132040000|2021-09-20 10:00:40|454.01|449.91|454.09|449.99|454.1|450|454.01|449.91|15
1632132050000|2021-09-20 10:00:50|454.06|449.96|454.06|449.96|454.1|450|454.04|449.94|13
1632132060000|2021-09-20 10:01:00|454.09|449.99|454.42|450.32|454.43|450.33|454.09|449.99|17
1632132070000|2021-09-20 10:01:10|454.41|450.31|454.5|450.4|454.5|450.4|454.4|450.3|10
1632132080000|2021-09-20 10:01:20|454.51|450.41|454.25|450.15|454.55|450.45|454.2|450.1|18
1632132090000|2021-09-20 10:01:30|454.28|450.18|454.69|450.59|454.69|450.59|454.28|450.18|18
1632132100000|2021-09-20 10:01:40|454.65|450.55|454.7|450.6|454.71|450.61|454.58|450.48|8
1632132110000|2021-09-20 10:01:50|454.8|450.7|454.82|450.72|454.82|450.72|454.67|450.57|6
1632132120000|2021-09-20 10:02:00|454.87|450.77|454.94|450.84|455.03|450.93|454.87|450.77|12
1632132130000|2021-09-20 10:02:10|455.01|450.91|455.39|451.29|455.39|451.29|454.94|450.84|19
1632132140000|2021-09-20 10:02:20|455.38|451.28|455.34|451.24|455.43|451.33|455.32|451.22|15
1632132150000|2021-09-20 10:02:30|455.32|451.22|455.27|451.17|455.32|451.22|455.16|451.06|18
1632132160000|2021-09-20 10:02:40|455.28|451.18|455.27|451.17|455.31|451.21|455.27|451.17|4
1632132170000|2021-09-20 10:02:50|455.25|451.15|455.27|451.17|455.27|451.17|455.13|451.03|12
1632132180000|2021-09-20 10:03:00|455.29|451.19|455.36|451.26|455.37|451.27|455.29|451.19|9
1632132190000|2021-09-20 10:03:10|455.35|451.25|455.52|451.42|455.52|451.42|455.35|451.25|15
1632132200000|2021-09-20 10:03:20|455.53|451.43|455.67|451.57|455.67|451.57|455.52|451.42|8
1632132210000|2021-09-20 10:03:30|455.68|451.58|456.09|451.99|456.09|451.99|455.68|451.58|20
1632132220000|2021-09-20 10:03:40|456.1|452|456.2|452.1|456.2|452.1|456.09|451.99|14
1632132230000|2021-09-20 10:03:50|456.21|452.11|455.7|451.6|456.21|452.11|455.7|451.6|12
1632132240000|2021-09-20 10:04:00|455.72|451.62|455.3|451.2|455.87|451.77|455.3|451.2|24
1632132250000|2021-09-20 10:04:10|455.31|451.21|455.3|451.2|455.42|451.32|455.2|451.1|16
1632132260000|2021-09-20 10:04:20|455.28|451.18|455.48|451.38|455.48|451.38|455.26|451.16|23
1632132270000|2021-09-20 10:04:30|455.49|451.39|455.33|451.23|455.54|451.44|455.32|451.22|21
1632132280000|2021-09-20 10:04:40|455.31|451.21|454.74|450.64|455.31|451.21|454.74|450.64|19
1632132290000|2021-09-20 10:04:50|454.73|450.63|454.4|450.3|454.74|450.64|454.4|450.3|19
1632132300000|2021-09-20 10:05:00|454.3|450.2|454.5|450.4|454.52|450.42|454.23|450.13|27
1632132310000|2021-09-20 10:05:10|454.54|450.44|454.8|450.7|454.81|450.71|454.54|450.44|24
1632132320000|2021-09-20 10:05:20|454.87|450.77|455.19|451.09|455.19|451.09|454.87|450.77|21
1632132330000|2021-09-20 10:05:30|455.16|451.06|454.89|450.79|455.19|451.09|454.89|450.79|16
1632132340000|2021-09-20 10:05:40|454.84|450.74|454.78|450.68|454.97|450.87|454.78|450.68|19
1632132350000|2021-09-20 10:05:50|454.77|450.67|454.75|450.65|454.78|450.68|454.7|450.6|17
1632132360000|2021-09-20 10:06:00|454.71|450.61|454.7|450.6|454.71|450.61|454.69|450.59|4
1632132370000|2021-09-20 10:06:10|454.67|450.57|454.83|450.73|454.83|450.73|454.61|450.51|21
1632132380000|2021-09-20 10:06:20|454.86|450.76|454.98|450.88|454.98|450.88|454.86|450.76|15
1632132390000|2021-09-20 10:06:30|454.95|450.85|455.23|451.13|455.29|451.19|454.94|450.84|23
1632132400000|2021-09-20 10:06:40|455.13|451.03|454.59|450.49|455.13|451.03|454.59|450.49|23
1632132410000|2021-09-20 10:06:50|454.6|450.5|455.03|450.93|455.04|450.94|454.59|450.49|26
1632132420000|2021-09-20 10:07:00|455.04|450.94|455.1|451|455.15|451.05|454.89|450.79|16
1632132430000|2021-09-20 10:07:10|455.14|451.04|454.8|450.7|455.17|451.07|454.8|450.7|22
1632132440000|2021-09-20 10:07:20|454.79|450.69|454.83|450.73|454.88|450.78|454.74|450.64|18
1632132450000|2021-09-20 10:07:30|454.78|450.68|454.69|450.59|454.78|450.68|454.59|450.49|16
1632132460000|2021-09-20 10:07:40|454.64|450.54|454.59|450.49|454.7|450.6|454.59|450.49|14
1632132470000|2021-09-20 10:07:50|454.61|450.51|454.44|450.34|454.61|450.51|454.44|450.34|13
1632132480000|2021-09-20 10:08:00|454.45|450.35|454.15|450.05|454.49|450.39|454.11|450.01|19
1632132490000|2021-09-20 10:08:10|454.14|450.04|454.1|450|454.22|450.12|454.02|449.92|27
1632132500000|2021-09-20 10:08:20|454.11|450.01|454.3|450.2|454.36|450.26|454.11|450.01|18
1632132510000|2021-09-20 10:08:30|454.25|450.15|454.15|450.05|454.28|450.18|454.15|450.05|10
1632132520000|2021-09-20 10:08:40|454.13|450.03|453.8|449.7|454.18|450.08|453.79|449.69|17
1632132530000|2021-09-20 10:08:50|453.78|449.68|453.8|449.7|453.8|449.7|453.76|449.66|13
1632132540000|2021-09-20 10:09:00|453.79|449.69|453.6|449.5|453.79|449.69|453.59|449.49|20
1632132550000|2021-09-20 10:09:10|453.61|449.51|453.73|449.63|453.73|449.63|453.58|449.48|13
1632132560000|2021-09-20 10:09:20|453.71|449.61|453.78|449.68|453.78|449.68|453.65|449.55|13
1632132570000|2021-09-20 10:09:30|453.8|449.7|453.85|449.75|453.96|449.86|453.8|449.7|16
1632132580000|2021-09-20 10:09:40|453.83|449.73|453.34|449.24|453.83|449.73|453.34|449.24|18
1632132590000|2021-09-20 10:09:50|453.32|449.22|452.95|448.85|453.36|449.26|452.95|448.85|27
1632132600000|2021-09-20 10:10:00|452.93|448.83|452.95|448.85|453.07|448.97|452.68|448.58|28
1632132610000|2021-09-20 10:10:10|452.97|448.87|452.53|448.43|453|448.9|452.48|448.38|27
1632132620000|2021-09-20 10:10:20|452.55|448.45|452.59|448.49|452.62|448.52|452.46|448.36|26
1632132630000|2021-09-20 10:10:30|452.63|448.53|452.36|448.26|452.67|448.57|452.31|448.21|24
1632132640000|2021-09-20 10:10:40|452.37|448.27|452.58|448.48|452.62|448.52|452.37|448.27|14
1632132650000|2021-09-20 10:10:50|452.57|448.47|452.5|448.4|452.59|448.49|452.5|448.4|18
1632132660000|2021-09-20 10:11:00|452.45|448.35|452.78|448.68|452.82|448.72|452.45|448.35|20
1632132670000|2021-09-20 10:11:10|452.79|448.69|452.79|448.69|453.13|449.03|452.79|448.69|24
1632132680000|2021-09-20 10:11:20|452.78|448.68|452.38|448.28|452.86|448.76|452.3|448.2|25
1632132690000|2021-09-20 10:11:30|452.4|448.3|452.51|448.41|452.59|448.49|452.4|448.3|24
1632132700000|2021-09-20 10:11:40|452.52|448.42|452.47|448.37|452.54|448.44|452.39|448.29|33
1632132710000|2021-09-20 10:11:50|452.51|448.41|452.44|448.34|452.52|448.42|452.22|448.12|27
1632132720000|2021-09-20 10:12:00|452.43|448.33|452.61|448.51|452.72|448.62|452.42|448.32|19
1632132730000|2021-09-20 10:12:10|452.58|448.48|452.28|448.18|452.59|448.49|452.28|448.18|23
1632132740000|2021-09-20 10:12:20|452.29|448.19|451.95|447.85|452.3|448.2|451.85|447.75|31
1632132750000|2021-09-20 10:12:30|451.96|447.86|451.64|447.54|452.01|447.91|451.58|447.48|29
1632132760000|2021-09-20 10:12:40|451.65|447.55|451.66|447.56|451.69|447.59|451.62|447.52|10
1632132770000|2021-09-20 10:12:50|451.59|447.49|451.38|447.28|451.66|447.56|451.34|447.24|16
1632132780000|2021-09-20 10:13:00|451.4|447.3|451.62|447.52|451.88|447.78|451.38|447.28|20
1632132790000|2021-09-20 10:13:10|451.6|447.5|451.19|447.09|451.6|447.5|451.19|447.09|26
1632132800000|2021-09-20 10:13:20|451.2|447.1|450.98|446.88|451.2|447.1|450.89|446.79|27
1632132810000|2021-09-20 10:13:30|450.96|446.86|450.86|446.76|451.05|446.95|450.79|446.69|31
1632132820000|2021-09-20 10:13:40|450.85|446.75|450.86|446.76|450.86|446.76|450.2|446.1|27
1632132830000|2021-09-20 10:13:50|450.91|446.81|451.64|447.54|451.7|447.6|450.91|446.81|30
1632132840000|2021-09-20 10:14:00|451.69|447.59|452.3|448.2|452.39|448.29|451.69|447.59|33
1632132850000|2021-09-20 10:14:10|452.28|448.18|452.9|448.8|452.96|448.86|452.17|448.07|35
1632132860000|2021-09-20 10:14:20|452.89|448.79|453.07|448.97|453.07|448.97|452.76|448.66|30
1632132870000|2021-09-20 10:14:30|453.2|449.1|453.67|449.57|453.78|449.68|453.18|449.08|31
1632132880000|2021-09-20 10:14:40|453.72|449.62|454.02|449.92|454.02|449.92|453.67|449.57|27
1632132890000|2021-09-20 10:14:50|454.08|449.98|454.52|450.42|454.58|450.48|454.08|449.98|23
1632132900000|2021-09-20 10:15:00|454.7|450.6|455.96|451.86|455.96|451.86|454.5|450.4|32
1632132910000|2021-09-20 10:15:10|455.97|451.87|456.03|451.93|456.18|452.08|455.72|451.62|33
1632132920000|2021-09-20 10:15:20|455.97|451.87|456.97|452.87|457.17|453.07|455.62|451.52|36
1632132930000|2021-09-20 10:15:30|457.05|452.95|457.84|453.74|458.02|453.92|456.73|452.63|35
1632132940000|2021-09-20 10:15:40|457.86|453.76|458.88|454.78|458.88|454.78|457.85|453.75|30
1632132950000|2021-09-20 10:15:50|458.97|454.87|457.99|453.89|458.99|454.89|457.75|453.65|37
1632132960000|2021-09-20 10:16:00|458|453.9|457.23|453.13|458.02|453.92|457.22|453.12|35
1632132970000|2021-09-20 10:16:10|457.19|453.09|457.94|453.84|457.96|453.86|457.16|453.06|32
1632132980000|2021-09-20 10:16:20|458.01|453.91|458.27|454.17|458.42|454.32|458.01|453.91|35
1632132990000|2021-09-20 10:16:30|458.3|454.2|457.72|453.62|458.3|454.2|457.72|453.62|27
1632133000000|2021-09-20 10:16:40|457.75|453.65|458.97|454.87|458.97|454.87|457.75|453.65|34
1632133010000|2021-09-20 10:16:50|459.03|454.93|459.19|455.09|459.19|455.09|458.7|454.6|33
1632133020000|2021-09-20 10:17:00|459.21|455.11|459.27|455.17|459.79|455.69|459.17|455.07|38
1632133030000|2021-09-20 10:17:10|459.29|455.19|459.29|455.19|459.57|455.47|459.2|455.1|32
1632133040000|2021-09-20 10:17:20|459.28|455.18|459.51|455.41|459.85|455.75|459.28|455.18|37
1632133050000|2021-09-20 10:17:30|459.53|455.43|459.26|455.16|459.7|455.6|459.26|455.16|26
1632133060000|2021-09-20 10:17:40|459.25|455.15|459.05|454.95|459.3|455.2|459.01|454.91|18
1632133070000|2021-09-20 10:17:50|459|454.9|458.69|454.59|459.03|454.93|458.69|454.59|18
1632133080000|2021-09-20 10:18:00|458.67|454.57|458.85|454.75|458.96|454.86|458.67|454.57|19
1632133090000|2021-09-20 10:18:10|458.83|454.73|458.55|454.45|458.83|454.73|458.51|454.41|25
1632133100000|2021-09-20 10:18:20|458.53|454.43|458.3|454.2|459.03|454.93|458.3|454.2|25
1632133110000|2021-09-20 10:18:30|458.29|454.19|458.03|453.93|458.29|454.19|457.91|453.81|33
1632133120000|2021-09-20 10:18:40|457.96|453.86|458|453.9|458.09|453.99|457.8|453.7|28
1632133130000|2021-09-20 10:18:50|458.02|453.92|458.67|454.57|458.8|454.7|458.02|453.92|31
1632133140000|2021-09-20 10:19:00|458.64|454.54|458.9|454.8|459.02|454.92|458.59|454.49|27
1632133150000|2021-09-20 10:19:10|458.8|454.7|459.11|455.01|459.11|455.01|458.7|454.6|11
1632133160000|2021-09-20 10:19:20|459.14|455.04|459.45|455.35|459.48|455.38|459.01|454.91|26
1632133170000|2021-09-20 10:19:30|459.42|455.32|459.8|455.7|459.8|455.7|459.42|455.32|15
1632133180000|2021-09-20 10:19:40|459.95|455.85|460.85|456.75|460.85|456.75|459.95|455.85|21
1632133190000|2021-09-20 10:19:50|460.88|456.78|460.99|456.89|461.25|457.15|460.6|456.5|35
1632133200000|2021-09-20 10:20:00|460.97|456.87|460.64|456.54|460.97|456.87|460.64|456.54|32
1632133210000|2021-09-20 10:20:10|460.65|456.55|459.78|455.68|460.65|456.55|459.58|455.48|35
1632133220000|2021-09-20 10:20:20|459.9|455.8|459.65|455.55|460.06|455.96|459.65|455.55|30
1632133230000|2021-09-20 10:20:30|459.64|455.54|459.55|455.45|459.83|455.73|459.55|455.45|32
1632133240000|2021-09-20 10:20:40|459.49|455.39|459.05|454.95|459.49|455.39|459.04|454.94|23
1632133250000|2021-09-20 10:20:50|459.04|454.94|458.82|454.72|459.11|455.01|458.8|454.7|28
1632133260000|2021-09-20 10:21:00|458.93|454.83|458.96|454.86|458.96|454.86|458.77|454.67|24
1632133270000|2021-09-20 10:21:10|458.99|454.89|459.57|455.47|459.67|455.57|458.99|454.89|32
1632133280000|2021-09-20 10:21:20|459.56|455.46|459.14|455.04|459.56|455.46|459.13|455.03|28
1632133290000|2021-09-20 10:21:30|459.2|455.1|459.08|454.98|459.28|455.18|459.08|454.98|19
1632133300000|2021-09-20 10:21:40|459.11|455.01|458.46|454.36|459.11|455.01|458.46|454.36|30
1632133310000|2021-09-20 10:21:50|458.55|454.45|458.5|454.4|458.55|454.45|458.34|454.24|24
1632133320000|2021-09-20 10:22:00|458.45|454.35|457.83|453.73|458.49|454.39|457.83|453.73|30
1632133330000|2021-09-20 10:22:10|457.75|453.65|457.69|453.59|457.8|453.7|457.43|453.33|26
1632133340000|2021-09-20 10:22:20|457.75|453.65|457.72|453.62|457.88|453.78|457.59|453.49|22
1632133350000|2021-09-20 10:22:30|457.73|453.63|457.87|453.77|457.89|453.79|457.62|453.52|25
1632133360000|2021-09-20 10:22:40|457.9|453.8|458.53|454.43|458.53|454.43|457.79|453.69|25
1632133370000|2021-09-20 10:22:50|458.55|454.45|459.52|455.42|459.52|455.42|458.54|454.44|28
1632133380000|2021-09-20 10:23:00|459.42|455.32|459.38|455.28|459.69|455.59|459.3|455.2|29
1632133390000|2021-09-20 10:23:10|459.43|455.33|458.92|454.82|459.49|455.39|458.68|454.58|29
1632133400000|2021-09-20 10:23:20|458.93|454.83|458.44|454.34|459.21|455.11|458.44|454.34|31
1632133410000|2021-09-20 10:23:30|458.45|454.35|458.61|454.51|458.61|454.51|458.32|454.22|27
1632133420000|2021-09-20 10:23:40|458.63|454.53|458.32|454.22|458.86|454.76|458.31|454.21|27
1632133430000|2021-09-20 10:23:50|458.31|454.21|458.46|454.36|458.49|454.39|458.2|454.1|24
1632133440000|2021-09-20 10:24:00|458.44|454.34|458.88|454.78|458.95|454.85|458.44|454.34|30
1632133450000|2021-09-20 10:24:10|458.82|454.72|458.24|454.14|458.84|454.74|458.21|454.11|27
1632133460000|2021-09-20 10:24:20|458.26|454.16|457.88|453.78|458.3|454.2|457.88|453.78|24
1632133470000|2021-09-20 10:24:30|457.9|453.8|457.24|453.14|457.9|453.8|457.11|453.01|33
1632133480000|2021-09-20 10:24:40|457.23|453.13|457.1|453|457.23|453.13|456.88|452.78|29
1632133490000|2021-09-20 10:24:50|457.23|453.13|457.45|453.35|457.82|453.72|457.19|453.09|28
1632133500000|2021-09-20 10:25:00|457.36|453.26|457.62|453.52|457.62|453.52|457.12|453.02|26
1632133510000|2021-09-20 10:25:10|457.64|453.54|458.06|453.96|458.06|453.96|457.64|453.54|25
1632133520000|2021-09-20 10:25:20|457.99|453.89|457.16|453.06|458.01|453.91|457.16|453.06|29
1632133530000|2021-09-20 10:25:30|457|452.9|456.8|452.7|457.12|453.02|456.75|452.65|26
1632133540000|2021-09-20 10:25:40|456.79|452.69|456.77|452.67|456.8|452.7|456.75|452.65|11
1632133550000|2021-09-20 10:25:50|456.76|452.66|456.4|452.3|456.77|452.67|456.4|452.3|18
1632133560000|2021-09-20 10:26:00|456.41|452.31|456.25|452.15|456.6|452.5|456.25|452.15|16
1632133570000|2021-09-20 10:26:10|456.26|452.16|455.92|451.82|456.35|452.25|455.82|451.72|31
1632133580000|2021-09-20 10:26:20|455.89|451.79|455.16|451.06|455.97|451.87|455.16|451.06|34
1632133590000|2021-09-20 10:26:30|455.13|451.03|455.6|451.5|455.65|451.55|455.07|450.97|25
1632133600000|2021-09-20 10:26:40|455.63|451.53|455.18|451.08|455.63|451.53|455.18|451.08|26
1632133610000|2021-09-20 10:26:50|455.19|451.09|455.7|451.6|455.7|451.6|455.19|451.09|20
1632133620000|2021-09-20 10:27:00|455.75|451.65|456.16|452.06|456.18|452.08|455.74|451.64|26
1632133630000|2021-09-20 10:27:10|456.17|452.07|455.55|451.45|456.17|452.07|455.55|451.45|20
1632133640000|2021-09-20 10:27:20|455.54|451.44|454.83|450.73|455.54|451.44|454.8|450.7|29
1632133650000|2021-09-20 10:27:30|454.85|450.75|454.65|450.55|454.86|450.76|454.63|450.53|21
1632133660000|2021-09-20 10:27:40|454.7|450.6|455.03|450.93|455.03|450.93|454.68|450.58|27
1632133670000|2021-09-20 10:27:50|455.04|450.94|455.32|451.22|455.34|451.24|454.92|450.82|31
1632133680000|2021-09-20 10:28:00|455.38|451.28|455.57|451.47|455.59|451.49|455.33|451.23|30
1632133690000|2021-09-20 10:28:10|455.56|451.46|455.3|451.2|455.97|451.87|455.3|451.2|37
1632133700000|2021-09-20 10:28:20|455.28|451.18|455.64|451.54|455.69|451.59|455.28|451.18|27
1632133710000|2021-09-20 10:28:30|455.63|451.53|455.04|450.94|455.64|451.54|454.97|450.87|31
1632133720000|2021-09-20 10:28:40|455.09|450.99|455.3|451.2|455.3|451.2|455.01|450.91|30
1632133730000|2021-09-20 10:28:50|455.31|451.21|455.31|451.21|455.34|451.24|455.27|451.17|14
1632133740000|2021-09-20 10:29:00|455.4|451.3|455.74|451.64|455.75|451.65|455.31|451.21|25
1632133750000|2021-09-20 10:29:10|455.77|451.67|455.56|451.46|455.83|451.73|455.56|451.46|25
1632133760000|2021-09-20 10:29:20|455.58|451.48|455.51|451.41|455.8|451.7|455.51|451.41|23
1632133770000|2021-09-20 10:29:30|455.47|451.37|455.58|451.48|455.59|451.49|455.39|451.29|20
1632133780000|2021-09-20 10:29:40|455.63|451.53|455.85|451.75|455.89|451.79|455.63|451.53|24
1632133790000|2021-09-20 10:29:50|455.81|451.71|455.33|451.23|455.82|451.72|455.33|451.23|16
1632133800000|2021-09-20 10:30:00|455.32|451.22|455.23|451.13|455.5|451.4|455.22|451.12|21
1632133810000|2021-09-20 10:30:10|455.24|451.14|455.42|451.32|455.45|451.35|455.22|451.12|26
1632133820000|2021-09-20 10:30:20|455.43|451.33|456.46|452.36|456.53|452.43|455.43|451.33|29
1632133830000|2021-09-20 10:30:30|456.43|452.33|457.17|453.07|457.17|453.07|456.35|452.25|33
1632133840000|2021-09-20 10:30:40|457.1|453|457.35|453.25|457.45|453.35|457.1|453|28
1632133850000|2021-09-20 10:30:50|457.34|453.24|456.53|452.43|457.34|453.24|456.44|452.34|26
1632133860000|2021-09-20 10:31:00|456.55|452.45|455.93|451.83|456.7|452.6|455.93|451.83|28
1632133870000|2021-09-20 10:31:10|455.92|451.82|455.24|451.14|455.92|451.82|455.24|451.14|28
1632133880000|2021-09-20 10:31:20|455.25|451.15|455.97|451.87|455.97|451.87|454.97|450.87|29
1632133890000|2021-09-20 10:31:30|455.96|451.86|455.71|451.61|455.96|451.86|455.36|451.26|30
1632133900000|2021-09-20 10:31:40|455.76|451.66|455.97|451.87|455.97|451.87|455.57|451.47|25
1632133910000|2021-09-20 10:31:50|456|451.9|455.64|451.54|456.04|451.94|455.64|451.54|22
1632133920000|2021-09-20 10:32:00|455.63|451.53|455.7|451.6|455.83|451.73|455.62|451.52|24
1632133930000|2021-09-20 10:32:10|455.68|451.58|455.24|451.14|455.98|451.88|455.23|451.13|24
1632133940000|2021-09-20 10:32:20|455.18|451.08|455.45|451.35|455.45|451.35|454.68|450.58|35
1632133950000|2021-09-20 10:32:30|455.4|451.3|455.14|451.04|455.4|451.3|454.94|450.84|31
1632133960000|2021-09-20 10:32:40|455.12|451.02|454.85|450.75|455.15|451.05|454.85|450.75|20
1632133970000|2021-09-20 10:32:50|454.86|450.76|454.47|450.37|454.86|450.76|454.33|450.23|34
1632133980000|2021-09-20 10:33:00|454.46|450.36|454.39|450.29|454.76|450.66|454.37|450.27|30
1632133990000|2021-09-20 10:33:10|454.36|450.26|454.21|450.11|454.52|450.42|454.21|450.11|29
1632134000000|2021-09-20 10:33:20|454.31|450.21|454.14|450.04|454.31|450.21|453.84|449.74|28
1632134010000|2021-09-20 10:33:30|454.1|450|454.02|449.92|454.18|450.08|453.83|449.73|33
1632134020000|2021-09-20 10:33:40|453.98|449.88|454.62|450.52|454.66|450.56|453.98|449.88|26
1632134030000|2021-09-20 10:33:50|454.74|450.64|454.93|450.83|454.96|450.86|454.67|450.57|30
1632134040000|2021-09-20 10:34:00|454.91|450.81|454.03|449.93|454.98|450.88|454|449.9|33
1632134050000|2021-09-20 10:34:10|454.02|449.92|453.97|449.87|454.1|450|453.8|449.7|25
1632134060000|2021-09-20 10:34:20|453.96|449.86|453.62|449.52|453.96|449.86|453.62|449.52|18
1632134070000|2021-09-20 10:34:30|453.6|449.5|453.86|449.76|454.18|450.08|453.57|449.47|34
1632134080000|2021-09-20 10:34:40|453.82|449.72|453.91|449.81|454.03|449.93|453.79|449.69|20
1632134090000|2021-09-20 10:34:50|453.88|449.78|453.45|449.35|453.88|449.78|453.23|449.13|25
1632134100000|2021-09-20 10:35:00|453.43|449.33|453.43|449.33|453.85|449.75|453.43|449.33|31
1632134110000|2021-09-20 10:35:10|453.39|449.29|453.77|449.67|453.8|449.7|453.39|449.29|24
1632134120000|2021-09-20 10:35:20|453.8|449.7|453.42|449.32|453.81|449.71|453.33|449.23|33
1632134130000|2021-09-20 10:35:30|453.39|449.29|453.38|449.28|453.49|449.39|453.33|449.23|27
1632134140000|2021-09-20 10:35:40|453.39|449.29|453.44|449.34|453.57|449.47|453.34|449.24|30
1632134150000|2021-09-20 10:35:50|453.43|449.33|453.29|449.19|453.47|449.37|453.24|449.14|21
1632134160000|2021-09-20 10:36:00|453.32|449.22|453.08|448.98|453.42|449.32|453.08|448.98|28
1632134170000|2021-09-20 10:36:10|453.09|448.99|452.99|448.89|453.2|449.1|452.97|448.87|20
1632134180000|2021-09-20 10:36:20|452.98|448.88|453.34|449.24|453.34|449.24|452.91|448.81|26
1632134190000|2021-09-20 10:36:30|453.35|449.25|454.32|450.22|454.32|450.22|453.35|449.25|28
1632134200000|2021-09-20 10:36:40|454.24|450.14|453.18|449.08|454.34|450.24|453.08|448.98|36
1632134210000|2021-09-20 10:36:50|453.19|449.09|452.66|448.56|453.19|449.09|452.52|448.42|26
1632134220000|2021-09-20 10:37:00|452.62|448.52|452.72|448.62|452.8|448.7|452.39|448.29|29
1632134230000|2021-09-20 10:37:10|452.73|448.63|453.48|449.38|453.49|449.39|452.73|448.63|29
1632134240000|2021-09-20 10:37:20|453.49|449.39|453.93|449.83|454|449.9|453.41|449.31|33
1632134250000|2021-09-20 10:37:30|453.87|449.77|454.67|450.57|454.67|450.57|453.82|449.72|36
1632134260000|2021-09-20 10:37:40|454.69|450.59|453.61|449.51|454.7|450.6|453.6|449.5|31
1632134270000|2021-09-20 10:37:50|453.53|449.43|453.28|449.18|453.59|449.49|453.1|449|36
1632134280000|2021-09-20 10:38:00|453.25|449.15|452.88|448.78|453.48|449.38|452.88|448.78|31
1632134290000|2021-09-20 10:38:10|452.86|448.76|452.76|448.66|452.88|448.78|452.58|448.48|30
1632134300000|2021-09-20 10:38:20|452.75|448.65|453.09|448.99|453.13|449.03|452.54|448.44|33
1632134310000|2021-09-20 10:38:30|453.12|449.02|453.1|449|453.69|449.59|452.99|448.89|34
1632134320000|2021-09-20 10:38:40|453.08|448.98|453.24|449.14|453.24|449.14|453.05|448.95|24
1632134330000|2021-09-20 10:38:50|453.23|449.13|453.25|449.15|453.4|449.3|453.21|449.11|24
1632134340000|2021-09-20 10:39:00|453.26|449.16|453.32|449.22|453.35|449.25|453.22|449.12|26
1632134350000|2021-09-20 10:39:10|453.33|449.23|453.33|449.23|453.69|449.59|453.23|449.13|33
1632134360000|2021-09-20 10:39:20|453.32|449.22|453.04|448.94|453.33|449.23|452.94|448.84|23
1632134370000|2021-09-20 10:39:30|453.05|448.95|452.77|448.67|453.1|449|452.77|448.67|26
1632134380000|2021-09-20 10:39:40|452.78|448.68|452.8|448.7|452.8|448.7|452.44|448.34|26
1632134390000|2021-09-20 10:39:50|452.81|448.71|452.69|448.59|452.83|448.73|452.69|448.59|23
1632134400000|2021-09-20 10:40:00|452.68|448.58|452.52|448.42|452.68|448.58|452.52|448.42|21
1632134410000|2021-09-20 10:40:10|452.54|448.44|453.47|449.37|453.48|449.38|452.53|448.43|33
1632134420000|2021-09-20 10:40:20|453.53|449.43|453.57|449.47|453.95|449.85|453.3|449.2|27
1632134430000|2021-09-20 10:40:30|453.6|449.5|454|449.9|454|449.9|453.49|449.39|31
1632134440000|2021-09-20 10:40:40|453.89|449.79|453.3|449.2|453.89|449.79|453.23|449.13|26
1632134450000|2021-09-20 10:40:50|453.28|449.18|453.27|449.17|453.42|449.32|453.2|449.1|22
1632134460000|2021-09-20 10:41:00|453.3|449.2|453.24|449.14|453.31|449.21|453.2|449.1|31
1632134470000|2021-09-20 10:41:10|453.25|449.15|453.28|449.18|453.37|449.27|453.25|449.15|17
1632134480000|2021-09-20 10:41:20|453.26|449.16|452.81|448.71|453.29|449.19|452.81|448.71|22
1632134490000|2021-09-20 10:41:30|452.73|448.63|452.39|448.29|452.73|448.63|452.32|448.22|25
1632134500000|2021-09-20 10:41:40|452.4|448.3|452.72|448.62|452.76|448.66|452.4|448.3|32
1632134510000|2021-09-20 10:41:50|452.73|448.63|452.7|448.6|452.87|448.77|452.68|448.58|20
1632134520000|2021-09-20 10:42:00|452.68|448.58|452.77|448.67|452.77|448.67|452.67|448.57|15
1632134530000|2021-09-20 10:42:10|452.84|448.74|453.04|448.94|453.16|449.06|452.83|448.73|22
1632134540000|2021-09-20 10:42:20|453.03|448.93|452.67|448.57|453.03|448.93|452.62|448.52|22
1632134550000|2021-09-20 10:42:30|452.68|448.58|452.69|448.59|452.7|448.6|452.58|448.48|24
1632134560000|2021-09-20 10:42:40|452.72|448.62|452.74|448.64|452.76|448.66|452.71|448.61|13
1632134570000|2021-09-20 10:42:50|452.73|448.63|452.4|448.3|452.77|448.67|452.4|448.3|15
1632134580000|2021-09-20 10:43:00|452.43|448.33|452.25|448.15|452.44|448.34|452.23|448.13|18
1632134590000|2021-09-20 10:43:10|452.26|448.16|452.15|448.05|452.28|448.18|452.15|448.05|13
1632134600000|2021-09-20 10:43:20|452.14|448.04|452.15|448.05|452.18|448.08|452.03|447.93|18
1632134610000|2021-09-20 10:43:30|452.05|447.95|452.01|447.91|452.09|447.99|451.6|447.5|36
1632134620000|2021-09-20 10:43:40|451.99|447.89|452.54|448.44|452.54|448.44|451.99|447.89|26
1632134630000|2021-09-20 10:43:50|452.55|448.45|452.13|448.03|452.66|448.56|452.13|448.03|23
1632134640000|2021-09-20 10:44:00|452.2|448.1|451.7|447.6|452.21|448.11|451.64|447.54|27
1632134650000|2021-09-20 10:44:10|451.65|447.55|452.05|447.95|452.05|447.95|451.65|447.55|29
1632134660000|2021-09-20 10:44:20|452.06|447.96|452.53|448.43|452.55|448.45|451.97|447.87|32
1632134670000|2021-09-20 10:44:30|452.58|448.48|451.56|447.46|452.58|448.48|451.56|447.46|32
1632134680000|2021-09-20 10:44:40|451.54|447.44|451.54|447.44|451.56|447.46|451.39|447.29|21
1632134690000|2021-09-20 10:44:50|451.52|447.42|451.39|447.29|451.52|447.42|451.35|447.25|27
1632134700000|2021-09-20 10:45:00|451.45|447.35|451.97|447.87|451.97|447.87|451.41|447.31|29
1632134710000|2021-09-20 10:45:10|451.95|447.85|452.63|448.53|452.86|448.76|451.95|447.85|35
1632134720000|2021-09-20 10:45:20|452.62|448.52|452.77|448.67|452.83|448.73|452.6|448.5|30
1632134730000|2021-09-20 10:45:30|452.82|448.72|452.47|448.37|452.82|448.72|452.46|448.36|24
1632134740000|2021-09-20 10:45:40|452.2|448.1|451.34|447.24|452.2|448.1|451.2|447.1|34
1632134750000|2021-09-20 10:45:50|451.38|447.28|451.38|447.28|451.45|447.35|451.32|447.22|26
1632134760000|2021-09-20 10:46:00|451.41|447.31|450.74|446.64|451.49|447.39|450.57|446.47|34
1632134770000|2021-09-20 10:46:10|450.79|446.69|449.93|445.83|450.9|446.8|449.9|445.8|27
1632134780000|2021-09-20 10:46:20|449.65|445.55|450.88|446.78|450.91|446.81|449.3|445.2|38
1632134790000|2021-09-20 10:46:30|450.98|446.88|452.62|448.52|452.62|448.52|450.98|446.88|37
1632134800000|2021-09-20 10:46:40|452.74|448.64|453.05|448.95|453.23|449.13|452.74|448.64|34
1632134810000|2021-09-20 10:46:50|453.15|449.05|453.85|449.75|453.9|449.8|452.95|448.85|36
1632134820000|2021-09-20 10:47:00|453.97|449.87|454.22|450.12|454.73|450.63|453.95|449.85|36
1632134830000|2021-09-20 10:47:10|454.35|450.25|454.84|450.74|455.07|450.97|454.19|450.09|36
1632134840000|2021-09-20 10:47:20|454.76|450.66|455.35|451.25|455.35|451.25|454.75|450.65|34
1632134850000|2021-09-20 10:47:30|455.45|451.35|455.67|451.57|455.78|451.68|455.45|451.35|32
1632134860000|2021-09-20 10:47:40|455.68|451.58|454.87|450.77|455.68|451.58|454.87|450.77|25
1632134870000|2021-09-20 10:47:50|454.96|450.86|455|450.9|455.03|450.93|454.71|450.61|33
1632134880000|2021-09-20 10:48:00|455.04|450.94|455.16|451.06|455.46|451.36|454.96|450.86|30
1632134890000|2021-09-20 10:48:10|455.13|451.03|454.8|450.7|455.2|451.1|454.79|450.69|28
1632134900000|2021-09-20 10:48:20|454.7|450.6|454.49|450.39|454.7|450.6|454.43|450.33|29
1632134910000|2021-09-20 10:48:30|454.5|450.4|454.05|449.95|454.5|450.4|454.03|449.93|20
1632134920000|2021-09-20 10:48:40|453.95|449.85|453.56|449.46|453.95|449.85|453.49|449.39|19
1632134930000|2021-09-20 10:48:50|453.61|449.51|453.97|449.87|454.11|450.01|453.61|449.51|26
1632134940000|2021-09-20 10:49:00|453.92|449.82|453.87|449.77|453.92|449.82|453.76|449.66|14
1632134950000|2021-09-20 10:49:10|453.93|449.83|454.16|450.06|454.19|450.09|453.92|449.82|22
1632134960000|2021-09-20 10:49:20|454.15|450.05|454.99|450.89|455.01|450.91|454.15|450.05|24
1632134970000|2021-09-20 10:49:30|455|450.9|454.9|450.8|455.3|451.2|454.9|450.8|34
1632134980000|2021-09-20 10:49:40|454.91|450.81|454.76|450.66|454.91|450.81|454.76|450.66|21
1632134990000|2021-09-20 10:49:50|454.75|450.65|454.76|450.66|454.76|450.66|454.63|450.53|15
1632135000000|2021-09-20 10:50:00|454.74|450.64|454.61|450.51|454.74|450.64|454.61|450.51|15
1632135010000|2021-09-20 10:50:10|454.54|450.44|454.1|450|454.54|450.44|453.99|449.89|27
1632135020000|2021-09-20 10:50:20|454.15|450.05|453.9|449.8|454.15|450.05|453.66|449.56|19
1632135030000|2021-09-20 10:50:30|453.91|449.81|453.62|449.52|454.18|450.08|453.61|449.51|23
1632135040000|2021-09-20 10:50:40|453.61|449.51|453.9|449.8|453.91|449.81|453.6|449.5|21
1632135050000|2021-09-20 10:50:50|453.93|449.83|454.59|450.49|454.6|450.5|453.93|449.83|28
1632135060000|2021-09-20 10:51:00|454.62|450.52|453.91|449.81|454.62|450.52|453.81|449.71|26
1632135070000|2021-09-20 10:51:10|453.92|449.82|454.64|450.54|454.64|450.54|453.91|449.81|30
1632135080000|2021-09-20 10:51:20|454.7|450.6|454.32|450.22|454.71|450.61|454.24|450.14|24
1632135090000|2021-09-20 10:51:30|454.41|450.31|454|449.9|454.41|450.31|453.97|449.87|25
1632135100000|2021-09-20 10:51:40|453.99|449.89|454.25|450.15|454.25|450.15|453.97|449.87|21
1632135110000|2021-09-20 10:51:50|454.28|450.18|454.49|450.39|454.54|450.44|454.19|450.09|22
1632135120000|2021-09-20 10:52:00|454.42|450.32|454.19|450.09|454.42|450.32|454.06|449.96|22
1632135130000|2021-09-20 10:52:10|454.22|450.12|454.02|449.92|454.22|450.12|454|449.9|24
1632135140000|2021-09-20 10:52:20|454.04|449.94|454.31|450.21|454.31|450.21|454.01|449.91|24
1632135150000|2021-09-20 10:52:30|454.26|450.16|453.92|449.82|454.31|450.21|453.92|449.82|25
1632135160000|2021-09-20 10:52:40|453.93|449.83|453.91|449.81|453.99|449.89|453.91|449.81|16
1632135170000|2021-09-20 10:52:50|453.92|449.82|455.36|451.26|455.36|451.26|453.92|449.82|26
1632135180000|2021-09-20 10:53:00|455.34|451.24|454.7|450.6|455.34|451.24|454.4|450.3|28
1632135190000|2021-09-20 10:53:10|454.8|450.7|454.33|450.23|454.8|450.7|454.25|450.15|26
1632135200000|2021-09-20 10:53:20|454.31|450.21|453.96|449.86|454.31|450.21|453.8|449.7|28
1632135210000|2021-09-20 10:53:30|453.97|449.87|454.2|450.1|454.4|450.3|453.97|449.87|24
1632135220000|2021-09-20 10:53:40|454.18|450.08|453.96|449.86|454.25|450.15|453.96|449.86|18
1632135230000|2021-09-20 10:53:50|453.92|449.82|453.97|449.87|453.98|449.88|453.88|449.78|17
1632135240000|2021-09-20 10:54:00|453.94|449.84|454.29|450.19|454.41|450.31|453.94|449.84|26
1632135250000|2021-09-20 10:54:10|454.3|450.2|453.89|449.79|454.3|450.2|453.89|449.79|19
1632135260000|2021-09-20 10:54:20|453.83|449.73|453.5|449.4|453.83|449.73|453.33|449.23|26
1632135270000|2021-09-20 10:54:30|453.51|449.41|453.03|448.93|453.52|449.42|453|448.9|13
1632135280000|2021-09-20 10:54:40|453.04|448.94|452.82|448.72|453.16|449.06|452.82|448.72|20
1632135290000|2021-09-20 10:54:50|452.74|448.64|452.3|448.2|452.75|448.65|452.3|448.2|14
1632135300000|2021-09-20 10:55:00|452.34|448.24|452.4|448.3|452.85|448.75|452.32|448.22|28
1632135310000|2021-09-20 10:55:10|452.38|448.28|452.25|448.15|452.41|448.31|452.24|448.14|27
1632135320000|2021-09-20 10:55:20|452.24|448.14|452.7|448.6|452.7|448.6|452.24|448.14|28
1632135330000|2021-09-20 10:55:30|452.8|448.7|452.42|448.32|452.87|448.77|452.36|448.26|24
1632135340000|2021-09-20 10:55:40|452.44|448.34|452.75|448.65|452.8|448.7|452.43|448.33|24
1632135350000|2021-09-20 10:55:50|452.74|448.64|452.75|448.65|452.78|448.68|452.6|448.5|20
1632135360000|2021-09-20 10:56:00|452.79|448.69|453.33|449.23|453.35|449.25|452.79|448.69|26
1632135370000|2021-09-20 10:56:10|453.28|449.18|453.18|449.08|453.35|449.25|452.83|448.73|30
1632135380000|2021-09-20 10:56:20|453.16|449.06|453.04|448.94|453.29|449.19|453.04|448.94|24
1632135390000|2021-09-20 10:56:30|453.07|448.97|452.71|448.61|453.11|449.01|452.71|448.61|24
1632135400000|2021-09-20 10:56:40|452.72|448.62|453.05|448.95|453.07|448.97|452.66|448.56|23
1632135410000|2021-09-20 10:56:50|453.1|449|452.65|448.55|453.14|449.04|452.61|448.51|25
1632135420000|2021-09-20 10:57:00|452.7|448.6|452.25|448.15|452.7|448.6|452.21|448.11|25
1632135430000|2021-09-20 10:57:10|452.28|448.18|452.31|448.21|452.57|448.47|452.28|448.18|29
1632135440000|2021-09-20 10:57:20|452.32|448.22|452.25|448.15|452.32|448.22|452.17|448.07|22
1632135450000|2021-09-20 10:57:30|452.23|448.13|452.26|448.16|452.3|448.2|452.23|448.13|15
1632135460000|2021-09-20 10:57:40|452.28|448.18|451.74|447.64|452.28|448.18|451.74|447.64|21
1632135470000|2021-09-20 10:57:50|451.73|447.63|451.5|447.4|451.73|447.63|451.5|447.4|17
1632135480000|2021-09-20 10:58:00|451.54|447.44|451.47|447.37|451.59|447.49|451.45|447.35|27
1632135490000|2021-09-20 10:58:10|451.46|447.36|451.95|447.85|451.96|447.86|451.46|447.36|29
1632135500000|2021-09-20 10:58:20|451.93|447.83|451.41|447.31|451.93|447.83|451.39|447.29|21
1632135510000|2021-09-20 10:58:30|451.5|447.4|451.51|447.41|451.77|447.67|451.5|447.4|29
1632135520000|2021-09-20 10:58:40|451.53|447.43|451.49|447.39|451.79|447.69|451.47|447.37|20
1632135530000|2021-09-20 10:58:50|451.53|447.43|451.78|447.68|451.8|447.7|451.46|447.36|22
1632135540000|2021-09-20 10:59:00|451.8|447.7|451.85|447.75|451.85|447.75|451.62|447.52|23
1632135550000|2021-09-20 10:59:10|451.84|447.74|452.18|448.08|452.18|448.08|451.8|447.7|23
1632135560000|2021-09-20 10:59:20|452.15|448.05|452.1|448|452.2|448.1|452.09|447.99|13
1632135570000|2021-09-20 10:59:30|452.05|447.95|452|447.9|452.19|448.09|452|447.9|16
1632135580000|2021-09-20 10:59:40|451.99|447.89|452.28|448.18|452.28|448.18|451.93|447.83|17
1632135590000|2021-09-20 10:59:50|452.29|448.19|452.16|448.06|452.29|448.19|452.02|447.92|21
1632135600000|2021-09-20 11:00:00|452.2|448.1|451.72|447.62|452.21|448.11|451.69|447.59|19
1632135610000|2021-09-20 11:00:10|451.71|447.61|451.59|447.49|451.71|447.61|451.53|447.43|22
1632135620000|2021-09-20 11:00:20|451.63|447.53|451.69|447.59|451.73|447.63|451.55|447.45|26
1632135630000|2021-09-20 11:00:30|451.7|447.6|451.78|447.68|451.83|447.73|451.67|447.57|20
1632135640000|2021-09-20 11:00:40|451.77|447.67|451.99|447.89|452|447.9|451.76|447.66|13
1632135650000|2021-09-20 11:00:50|451.96|447.86|451.73|447.63|452.04|447.94|451.64|447.54|22
1632135660000|2021-09-20 11:01:00|451.74|447.64|452.22|448.12|452.22|448.12|451.74|447.64|26
1632135670000|2021-09-20 11:01:10|452.25|448.15|452.16|448.06|452.49|448.39|452.13|448.03|31
1632135680000|2021-09-20 11:01:20|452.13|448.03|451.79|447.69|452.13|448.03|451.75|447.65|17
1632135690000|2021-09-20 11:01:30|451.67|447.57|451.37|447.27|451.69|447.59|451.36|447.26|19
1632135700000|2021-09-20 11:01:40|451.34|447.24|451.03|446.93|451.41|447.31|451|446.9|26
1632135710000|2021-09-20 11:01:50|451|446.9|451.02|446.92|451.04|446.94|450.98|446.88|15
1632135720000|2021-09-20 11:02:00|450.96|446.86|450.26|446.16|450.98|446.88|450.26|446.16|28
1632135730000|2021-09-20 11:02:10|450.16|446.06|450.2|446.1|450.2|446.1|450|445.9|18
1632135740000|2021-09-20 11:02:20|450.18|446.08|450.09|445.99|450.18|446.08|449.68|445.58|27
1632135750000|2021-09-20 11:02:30|450.1|446|450.23|446.13|450.38|446.28|450.1|446|21
1632135760000|2021-09-20 11:02:40|450.22|446.12|449.72|445.62|450.22|446.12|449.68|445.58|25
1632135770000|2021-09-20 11:02:50|449.61|445.51|450.1|446|450.1|446|449.5|445.4|31
1632135780000|2021-09-20 11:03:00|450.11|446.01|449.9|445.8|450.11|446.01|449.63|445.53|30
1632135790000|2021-09-20 11:03:10|450.07|445.97|450.32|446.22|450.42|446.32|450.02|445.92|32
1632135800000|2021-09-20 11:03:20|450.28|446.18|450.46|446.36|450.67|446.57|450.28|446.18|27
1632135810000|2021-09-20 11:03:30|450.47|446.37|450.09|445.99|450.48|446.38|449.98|445.88|29
1632135820000|2021-09-20 11:03:40|450.1|446|449.29|445.19|450.1|446|449.29|445.19|33
1632135830000|2021-09-20 11:03:50|449.32|445.22|449.68|445.58|449.71|445.61|449.24|445.14|35
1632135840000|2021-09-20 11:04:00|449.67|445.57|450.25|446.15|450.25|446.15|449.56|445.46|27
1632135850000|2021-09-20 11:04:10|450.17|446.07|450.5|446.4|450.59|446.49|450.17|446.07|30
1632135860000|2021-09-20 11:04:20|450.45|446.35|450.35|446.25|450.5|446.4|450.08|445.98|24
1632135870000|2021-09-20 11:04:30|450.47|446.37|450.52|446.42|450.72|446.62|450.47|446.37|18
1632135880000|2021-09-20 11:04:40|450.4|446.3|450.1|446|450.4|446.3|450.1|446|8
1632135890000|2021-09-20 11:04:50|450.16|446.06|450.47|446.37|450.51|446.41|450.16|446.06|30
1632135900000|2021-09-20 11:05:00|450.48|446.38|449.55|445.45|450.48|446.38|449.52|445.42|28
1632135910000|2021-09-20 11:05:10|449.58|445.48|449.51|445.41|449.61|445.51|449.4|445.3|21
1632135920000|2021-09-20 11:05:20|449.45|445.35|447.26|443.16|449.45|445.35|447.26|443.16|33
1632135930000|2021-09-20 11:05:30|447.17|443.07|448.49|444.39|448.49|444.39|446.92|442.82|27
1632135940000|2021-09-20 11:05:40|448.47|444.37|449.1|445|449.2|445.1|448.47|444.37|28
1632135950000|2021-09-20 11:05:50|449.06|444.96|448.58|444.48|449.16|445.06|448.58|444.48|25
1632135960000|2021-09-20 11:06:00|448.57|444.47|448.71|444.61|448.91|444.81|448.16|444.06|32
1632135970000|2021-09-20 11:06:10|448.72|444.62|449.09|444.99|449.15|445.05|448.62|444.52|26
1632135980000|2021-09-20 11:06:20|449.11|445.01|448.87|444.77|449.33|445.23|448.85|444.75|29
1632135990000|2021-09-20 11:06:30|448.93|444.83|448.59|444.49|448.93|444.83|448.47|444.37|23
1632136000000|2021-09-20 11:06:40|448.6|444.5|448.6|444.5|448.95|444.85|448.55|444.45|26
1632136010000|2021-09-20 11:06:50|448.58|444.48|448.63|444.53|448.78|444.68|448.57|444.47|19
1632136020000|2021-09-20 11:07:00|448.65|444.55|448.43|444.33|448.65|444.55|448.31|444.21|19
1632136030000|2021-09-20 11:07:10|448.42|444.32|448.59|444.49|448.76|444.66|448.42|444.32|25
1632136040000|2021-09-20 11:07:20|448.55|444.45|448.86|444.76|448.86|444.76|448.32|444.22|26
1632136050000|2021-09-20 11:07:30|448.88|444.78|449.29|445.19|449.3|445.2|448.88|444.78|22
1632136060000|2021-09-20 11:07:40|449.27|445.17|449.11|445.01|449.27|445.17|448.96|444.86|25
1632136070000|2021-09-20 11:07:50|449.13|445.03|449.35|445.25|449.53|445.43|449.13|445.03|19
1632136080000|2021-09-20 11:08:00|449.2|445.1|446.56|442.46|449.2|445.1|446.53|442.43|34
1632136090000|2021-09-20 11:08:10|446.46|442.36|442.7|438.6|446.5|442.4|442.7|438.6|30
1632136100000|2021-09-20 11:08:20|442.71|438.61|439.3|435.2|442.71|438.61|439.3|435.2|31
1632136110000|2021-09-20 11:08:30|439.1|435|439.94|435.84|439.94|435.84|437.6|433.5|37
1632136120000|2021-09-20 11:08:40|439.84|435.74|440.99|436.89|441.07|436.97|439.71|435.61|35
1632136130000|2021-09-20 11:08:50|441.35|437.25|441.66|437.56|441.71|437.61|441.19|437.09|32
1632136140000|2021-09-20 11:09:00|441.6|437.5|442.68|438.58|442.71|438.61|441.2|437.1|34
1632136150000|2021-09-20 11:09:10|442.67|438.57|442.89|438.79|443.18|439.08|442.67|438.57|32
1632136160000|2021-09-20 11:09:20|442.98|438.88|442.76|438.66|443.25|439.15|442.6|438.5|30
1632136170000|2021-09-20 11:09:30|442.8|438.7|443.54|439.44|443.74|439.64|442.8|438.7|35
1632136180000|2021-09-20 11:09:40|443.58|439.48|444.57|440.47|444.59|440.49|443.45|439.35|34
1632136190000|2021-09-20 11:09:50|444.55|440.45|445.25|441.15|445.48|441.38|444.55|440.45|30
1632136200000|2021-09-20 11:10:00|445.12|441.02|445.01|440.91|445.2|441.1|444.5|440.4|35
1632136210000|2021-09-20 11:10:10|445.14|441.04|445.79|441.69|445.79|441.69|445.11|441.01|34
1632136220000|2021-09-20 11:10:20|445.8|441.7|445.47|441.37|446.4|442.3|445.43|441.33|34
1632136230000|2021-09-20 11:10:30|445.52|441.42|445.08|440.98|445.55|441.45|445.02|440.92|32
1632136240000|2021-09-20 11:10:40|444.93|440.83|445.29|441.19|445.39|441.29|444.93|440.83|27
1632136250000|2021-09-20 11:10:50|445.32|441.22|445.15|441.05|445.32|441.22|445.14|441.04|32
1632136260000|2021-09-20 11:11:00|445.06|440.96|444.07|439.97|445.08|440.98|443.87|439.77|35
1632136270000|2021-09-20 11:11:10|443.9|439.8|443.01|438.91|443.9|439.8|442.96|438.86|26
1632136280000|2021-09-20 11:11:20|443|438.9|442.97|438.87|443.11|439.01|442.75|438.65|27
1632136290000|2021-09-20 11:11:30|443.12|439.02|444.24|440.14|444.3|440.2|443.01|438.91|38
1632136300000|2021-09-20 11:11:40|444.29|440.19|444.01|439.91|444.31|440.21|443.82|439.72|36
1632136310000|2021-09-20 11:11:50|444.03|439.93|443.79|439.69|444.4|440.3|443.77|439.67|33
1632136320000|2021-09-20 11:12:00|443.8|439.7|443.4|439.3|443.92|439.82|443.19|439.09|27
1632136330000|2021-09-20 11:12:10|443.44|439.34|443.85|439.75|443.91|439.81|443.44|439.34|33
1632136340000|2021-09-20 11:12:20|443.84|439.74|443.66|439.56|443.91|439.81|443.56|439.46|34
1632136350000|2021-09-20 11:12:30|443.63|439.53|443|438.9|443.7|439.6|442.99|438.89|26
1632136360000|2021-09-20 11:12:40|442.95|438.85|441.9|437.8|442.95|438.85|441.8|437.7|27
1632136370000|2021-09-20 11:12:50|442|437.9|442.25|438.15|442.59|438.49|442|437.9|38
1632136380000|2021-09-20 11:13:00|442.22|438.12|442.06|437.96|442.29|438.19|441.98|437.88|31
1632136390000|2021-09-20 11:13:10|442.01|437.91|442.05|437.95|442.17|438.07|441.96|437.86|34
1632136400000|2021-09-20 11:13:20|442.03|437.93|442|437.9|442.04|437.94|441.75|437.65|24
1632136410000|2021-09-20 11:13:30|442.02|437.92|441.89|437.79|442.7|438.6|441.83|437.73|36
1632136420000|2021-09-20 11:13:40|441.92|437.82|442.01|437.91|442.25|438.15|441.92|437.82|33
1632136430000|2021-09-20 11:13:50|441.92|437.82|442.21|438.11|442.48|438.38|441.85|437.75|31
1632136440000|2021-09-20 11:14:00|442.09|437.99|443.83|439.73|443.83|439.73|442.09|437.99|34
1632136450000|2021-09-20 11:14:10|443.84|439.74|443.61|439.51|443.98|439.88|443.26|439.16|34
1632136460000|2021-09-20 11:14:20|443.68|439.58|443.44|439.34|443.78|439.68|443.44|439.34|25
1632136470000|2021-09-20 11:14:30|443.42|439.32|443.78|439.68|443.78|439.68|443.1|439|28
1632136480000|2021-09-20 11:14:40|443.7|439.6|443.27|439.17|443.7|439.6|443.24|439.14|24
1632136490000|2021-09-20 11:14:50|442.9|438.8|442.64|438.54|442.95|438.85|442.59|438.49|31
1632136500000|2021-09-20 11:15:00|442.34|438.24|443.22|439.12|443.22|439.12|442.22|438.12|32
1632136510000|2021-09-20 11:15:10|443.33|439.23|443.39|439.29|443.59|439.49|443.16|439.06|30
1632136520000|2021-09-20 11:15:20|443.38|439.28|443.47|439.37|443.5|439.4|443.28|439.18|31
1632136530000|2021-09-20 11:15:30|443.45|439.35|443.16|439.06|443.48|439.38|443.16|439.06|24
1632136540000|2021-09-20 11:15:40|443.19|439.09|443.39|439.29|443.39|439.29|443.19|439.09|13
1632136550000|2021-09-20 11:15:50|443.4|439.3|443.46|439.36|443.48|439.38|443.33|439.23|21
1632136560000|2021-09-20 11:16:00|443.48|439.38|443.15|439.05|443.54|439.44|443.15|439.05|28
1632136570000|2021-09-20 11:16:10|443.17|439.07|442.76|438.66|443.2|439.1|442.51|438.41|28
1632136580000|2021-09-20 11:16:20|442.73|438.63|443.05|438.95|443.05|438.95|442.73|438.63|22
1632136590000|2021-09-20 11:16:30|443.04|438.94|443.78|439.68|443.78|439.68|443.04|438.94|31
1632136600000|2021-09-20 11:16:40|443.77|439.67|444.53|440.43|444.69|440.59|443.77|439.67|29
1632136610000|2021-09-20 11:16:50|444.5|440.4|444.63|440.53|444.95|440.85|444.5|440.4|26
1632136620000|2021-09-20 11:17:00|444.67|440.57|444.63|440.53|444.77|440.67|444.62|440.52|22
1632136630000|2021-09-20 11:17:10|444.68|440.58|444.9|440.8|444.92|440.82|444.64|440.54|14
1632136640000|2021-09-20 11:17:20|444.94|440.84|445.06|440.96|445.06|440.96|444.87|440.77|12
1632136650000|2021-09-20 11:17:30|445.05|440.95|445.23|441.13|445.23|441.13|445.03|440.93|19
1632136660000|2021-09-20 11:17:40|445.2|441.1|444.44|440.34|445.2|441.1|444.31|440.21|29
1632136670000|2021-09-20 11:17:50|444.46|440.36|444.23|440.13|444.57|440.47|444.19|440.09|31
1632136680000|2021-09-20 11:18:00|444.33|440.23|443.83|439.73|444.4|440.3|443.83|439.73|32
1632136690000|2021-09-20 11:18:10|443.87|439.77|443.84|439.74|444.12|440.02|443.8|439.7|30
1632136700000|2021-09-20 11:18:20|443.81|439.71|443.45|439.35|443.81|439.71|443.44|439.34|26
1632136710000|2021-09-20 11:18:30|443.43|439.33|443.08|438.98|443.43|439.33|442.87|438.77|26
1632136720000|2021-09-20 11:18:40|443.09|438.99|442.59|438.49|443.25|439.15|442.52|438.42|30
1632136730000|2021-09-20 11:18:50|442.52|438.42|443|438.9|443.01|438.91|442.24|438.14|32
1632136740000|2021-09-20 11:19:00|443.03|438.93|443.1|439|443.12|439.02|442.94|438.84|22
1632136750000|2021-09-20 11:19:10|443.14|439.04|443.2|439.1|443.5|439.4|443.12|439.02|26
1632136760000|2021-09-20 11:19:20|443.16|439.06|442.7|438.6|443.16|439.06|442.7|438.6|25
1632136770000|2021-09-20 11:19:30|442.48|438.38|443.14|439.04|443.14|439.04|442.3|438.2|36
1632136780000|2021-09-20 11:19:40|443.16|439.06|443.11|439.01|443.29|439.19|443|438.9|35
1632136790000|2021-09-20 11:19:50|443.14|439.04|443.35|439.25|443.35|439.25|443.12|439.02|21
1632136800000|2021-09-20 11:20:00|443.33|439.23|443.65|439.55|443.65|439.55|443.16|439.06|30
1632136810000|2021-09-20 11:20:10|443.75|439.65|444.35|440.25|444.35|440.25|443.75|439.65|18
1632136820000|2021-09-20 11:20:20|444.4|440.3|444.63|440.53|444.63|440.53|444.29|440.19|23
1632136830000|2021-09-20 11:20:30|444.69|440.59|445.31|441.21|445.31|441.21|444.69|440.59|27
1632136840000|2021-09-20 11:20:40|445.51|441.41|445.64|441.54|445.7|441.6|445.5|441.4|20
1632136850000|2021-09-20 11:20:50|445.63|441.53|445.59|441.49|445.72|441.62|445.52|441.42|24
1632136860000|2021-09-20 11:21:00|445.58|441.48|445.7|441.6|445.87|441.77|445.57|441.47|27
1632136870000|2021-09-20 11:21:10|445.65|441.55|445.32|441.22|445.65|441.55|445.32|441.22|13
1632136880000|2021-09-20 11:21:20|445.35|441.25|445.57|441.47|445.57|441.47|445.34|441.24|15
1632136890000|2021-09-20 11:21:30|445.59|441.49|444.9|440.8|445.59|441.49|444.9|440.8|24
1632136900000|2021-09-20 11:21:40|444.92|440.82|445.13|441.03|445.28|441.18|444.92|440.82|34
1632136910000|2021-09-20 11:21:50|445.15|441.05|445.25|441.15|445.42|441.32|445.15|441.05|25
1632136920000|2021-09-20 11:22:00|445.28|441.18|444.88|440.78|445.28|441.18|444.84|440.74|19
1632136930000|2021-09-20 11:22:10|444.9|440.8|444.59|440.49|445.1|441|444.59|440.49|21
1632136940000|2021-09-20 11:22:20|444.5|440.4|444.35|440.25|444.5|440.4|444.19|440.09|19
1632136950000|2021-09-20 11:22:30|444.36|440.26|444.01|439.91|444.36|440.26|443.99|439.89|23
1632136960000|2021-09-20 11:22:40|443.99|439.89|444.05|439.95|444.06|439.96|443.86|439.76|24
1632136970000|2021-09-20 11:22:50|444.01|439.91|443.92|439.82|444.02|439.92|443.91|439.81|15
1632136980000|2021-09-20 11:23:00|443.82|439.72|443.91|439.81|443.91|439.81|443.79|439.69|14
1632136990000|2021-09-20 11:23:10|443.95|439.85|443.69|439.59|443.98|439.88|443.63|439.53|25
1632137000000|2021-09-20 11:23:20|443.65|439.55|443.76|439.66|443.76|439.66|443.65|439.55|17
1632137010000|2021-09-20 11:23:30|443.75|439.65|443.85|439.75|443.85|439.75|443.56|439.46|18
1632137020000|2021-09-20 11:23:40|443.91|439.81|443.64|439.54|444.05|439.95|443.64|439.54|28
1632137030000|2021-09-20 11:23:50|443.6|439.5|443.34|439.24|443.64|439.54|443.29|439.19|29
1632137040000|2021-09-20 11:24:00|443.38|439.28|442.54|438.44|443.39|439.29|442.52|438.42|34
1632137050000|2021-09-20 11:24:10|442.48|438.38|442.72|438.62|442.9|438.8|441.78|437.68|34
1632137060000|2021-09-20 11:24:20|442.74|438.64|442.32|438.22|442.78|438.68|442.32|438.22|25
1632137070000|2021-09-20 11:24:30|442.35|438.25|442.1|438|442.4|438.3|442.1|438|15
1632137080000|2021-09-20 11:24:40|441.95|437.85|442.24|438.14|442.8|438.7|441.95|437.85|32
1632137090000|2021-09-20 11:24:50|442.25|438.15|441.75|437.65|442.25|438.15|441.74|437.64|28
1632137100000|2021-09-20 11:25:00|441.7|437.6|442.3|438.2|442.31|438.21|441.7|437.6|17
1632137110000|2021-09-20 11:25:10|442.33|438.23|442.03|437.93|442.36|438.26|441.93|437.83|17
1632137120000|2021-09-20 11:25:20|441.98|437.88|441.84|437.74|442.03|437.93|441.48|437.38|22
1632137130000|2021-09-20 11:25:30|441.89|437.79|441.64|437.54|442.09|437.99|441.64|437.54|25
1632137140000|2021-09-20 11:25:40|441.6|437.5|441.2|437.1|441.6|437.5|440.95|436.85|34
1632137150000|2021-09-20 11:25:50|441.18|437.08|440.02|435.92|441.18|437.08|439.81|435.71|32
1632137160000|2021-09-20 11:26:00|440.08|435.98|439.66|435.56|440.34|436.24|439.2|435.1|35
1632137170000|2021-09-20 11:26:10|439.6|435.5|439.58|435.48|439.76|435.66|439.2|435.1|35
1632137180000|2021-09-20 11:26:20|439.59|435.49|439.12|435.02|439.73|435.63|438.8|434.7|33
1632137190000|2021-09-20 11:26:30|439.25|435.15|439.58|435.48|440.4|436.3|439.25|435.15|34
1632137200000|2021-09-20 11:26:40|439.57|435.47|438.86|434.76|439.81|435.71|438.81|434.71|33
1632137210000|2021-09-20 11:26:50|438.69|434.59|436.56|432.46|438.69|434.59|436.56|432.46|31
1632137220000|2021-09-20 11:27:00|436.4|432.3|438.06|433.96|438.06|433.96|435.21|431.11|38
1632137230000|2021-09-20 11:27:10|438.33|434.23|438.89|434.79|438.92|434.82|437.85|433.75|33
1632137240000|2021-09-20 11:27:20|438.81|434.71|438.8|434.7|439.32|435.22|438.75|434.65|34
1632137250000|2021-09-20 11:27:30|438.53|434.43|439.28|435.18|439.35|435.25|438.1|434|35
1632137260000|2021-09-20 11:27:40|439.35|435.25|438.44|434.34|439.65|435.55|438.39|434.29|33
1632137270000|2021-09-20 11:27:50|438.49|434.39|439.25|435.15|439.27|435.17|438.49|434.39|31
1632137280000|2021-09-20 11:28:00|439.3|435.2|438.06|433.96|439.33|435.23|438.05|433.95|30
1632137290000|2021-09-20 11:28:10|438.19|434.09|437.92|433.82|438.47|434.37|437.89|433.79|34
1632137300000|2021-09-20 11:28:20|437.9|433.8|438.04|433.94|438.12|434.02|437.28|433.18|32
1632137310000|2021-09-20 11:28:30|438.14|434.04|438.45|434.35|438.45|434.35|437.66|433.56|34
1632137320000|2021-09-20 11:28:40|438.3|434.2|438.26|434.16|438.7|434.6|437.89|433.79|37
1632137330000|2021-09-20 11:28:50|438.04|433.94|439.35|435.25|439.4|435.3|438.04|433.94|35
1632137340000|2021-09-20 11:29:00|439.4|435.3|438.81|434.71|439.53|435.43|438.73|434.63|25
1632137350000|2021-09-20 11:29:10|438.84|434.74|438.72|434.62|439.09|434.99|438.27|434.17|36
1632137360000|2021-09-20 11:29:20|438.68|434.58|436.31|432.21|438.71|434.61|436.26|432.16|32
1632137370000|2021-09-20 11:29:30|436.25|432.15|435.61|431.51|436.25|432.15|435.13|431.03|35
1632137380000|2021-09-20 11:29:40|435.72|431.62|438|433.9|438|433.9|435.61|431.51|36
1632137390000|2021-09-20 11:29:50|437.95|433.85|437.9|433.8|439.39|435.29|437.9|433.8|33
1632137400000|2021-09-20 11:30:00|437.7|433.6|436.87|432.77|437.75|433.65|436.73|432.63|37
1632137410000|2021-09-20 11:30:10|437.03|432.93|437.04|432.94|437.7|433.6|437|432.9|35
1632137420000|2021-09-20 11:30:20|437.03|432.93|437.93|433.83|438.35|434.25|436.98|432.88|39
1632137430000|2021-09-20 11:30:30|437.94|433.84|438.57|434.47|438.67|434.57|437.86|433.76|38
1632137440000|2021-09-20 11:30:40|438.51|434.41|438.86|434.76|438.86|434.76|438.21|434.11|32
1632137450000|2021-09-20 11:30:50|438.87|434.77|438.99|434.89|439.01|434.91|438.55|434.45|29
1632137460000|2021-09-20 11:31:00|439.06|434.96|438.32|434.22|439.15|435.05|438.32|434.22|30
1632137470000|2021-09-20 11:31:10|438.27|434.17|439.4|435.3|439.46|435.36|438.27|434.17|33
1632137480000|2021-09-20 11:31:20|439.35|435.25|439.06|434.96|439.36|435.26|438.8|434.7|32
1632137490000|2021-09-20 11:31:30|439.07|434.97|439.95|435.85|439.95|435.85|439.07|434.97|37
1632137500000|2021-09-20 11:31:40|439.99|435.89|440.82|436.72|440.99|436.89|439.99|435.89|31
1632137510000|2021-09-20 11:31:50|440.72|436.62|441.02|436.92|441.26|437.16|440.19|436.09|33
1632137520000|2021-09-20 11:32:00|440.95|436.85|441.71|437.61|441.74|437.64|440.95|436.85|34
1632137530000|2021-09-20 11:32:10|441.65|437.55|442.46|438.36|442.46|438.36|441.05|436.95|36
1632137540000|2021-09-20 11:32:20|442.52|438.42|442.21|438.11|442.75|438.65|441.88|437.78|33
1632137550000|2021-09-20 11:32:30|442.23|438.13|442.37|438.27|442.79|438.69|442.23|438.13|34
1632137560000|2021-09-20 11:32:40|442.38|438.28|442.15|438.05|442.64|438.54|442.14|438.04|37
1632137570000|2021-09-20 11:32:50|442.21|438.11|442.5|438.4|442.5|438.4|442.2|438.1|27
1632137580000|2021-09-20 11:33:00|442.54|438.44|442.55|438.45|442.7|438.6|442.32|438.22|36
1632137590000|2021-09-20 11:33:10|442.58|438.48|442.48|438.38|442.9|438.8|442.47|438.37|32
1632137600000|2021-09-20 11:33:20|442.43|438.33|443.17|439.07|443.17|439.07|442.43|438.33|29
1632137610000|2021-09-20 11:33:30|443.14|439.04|442.85|438.75|443.22|439.12|442.85|438.75|30
1632137620000|2021-09-20 11:33:40|442.91|438.81|442.85|438.75|443.06|438.96|442.45|438.35|32
1632137630000|2021-09-20 11:33:50|442.84|438.74|442.48|438.38|442.84|438.74|442.48|438.38|28
1632137640000|2021-09-20 11:34:00|442.45|438.35|443|438.9|443|438.9|442.13|438.03|32
1632137650000|2021-09-20 11:34:10|443.01|438.91|443.11|439.01|443.11|439.01|442.82|438.72|25
1632137660000|2021-09-20 11:34:20|443.04|438.94|442.76|438.66|443.04|438.94|442.7|438.6|24
1632137670000|2021-09-20 11:34:30|442.67|438.57|442.2|438.1|442.67|438.57|442.14|438.04|24
1632137680000|2021-09-20 11:34:40|442.1|438|442.77|438.67|442.77|438.67|442.05|437.95|30
1632137690000|2021-09-20 11:34:50|442.84|438.74|442.9|438.8|442.99|438.89|442.83|438.73|22
1632137700000|2021-09-20 11:35:00|443|438.9|443.6|439.5|443.7|439.6|442.95|438.85|27
1632137710000|2021-09-20 11:35:10|443.64|439.54|443.5|439.4|443.68|439.58|443.4|439.3|22
1632137720000|2021-09-20 11:35:20|443.65|439.55|442.8|438.7|443.7|439.6|442.8|438.7|25
1632137730000|2021-09-20 11:35:30|442.86|438.76|442.63|438.53|443.05|438.95|442.55|438.45|23
1632137740000|2021-09-20 11:35:40|442.55|438.45|443.08|438.98|443.2|439.1|442.55|438.45|30
1632137750000|2021-09-20 11:35:50|443.16|439.06|443.51|439.41|443.51|439.41|443.11|439.01|31
1632137760000|2021-09-20 11:36:00|443.6|439.5|443.6|439.5|444.19|440.09|443.55|439.45|35
1632137770000|2021-09-20 11:36:10|443.52|439.42|443.09|438.99|443.67|439.57|443.09|438.99|30
1632137780000|2021-09-20 11:36:20|443.05|438.95|443.31|439.21|443.31|439.21|443.05|438.95|26
1632137790000|2021-09-20 11:36:30|443.32|439.22|443.15|439.05|443.33|439.23|443.02|438.92|29
1632137800000|2021-09-20 11:36:40|443.14|439.04|443.09|438.99|444.01|439.91|443.02|438.92|35
1632137810000|2021-09-20 11:36:50|443.05|438.95|443.05|438.95|443.09|438.99|442.85|438.75|27
1632137820000|2021-09-20 11:37:00|443.06|438.96|442.4|438.3|443.06|438.96|442.4|438.3|23
1632137830000|2021-09-20 11:37:10|442.35|438.25|442.25|438.15|442.55|438.45|442.18|438.08|31
1632137840000|2021-09-20 11:37:20|442.22|438.12|442.25|438.15|442.4|438.3|442.15|438.05|28
1632137850000|2021-09-20 11:37:30|442.07|437.97|441.74|437.64|442.07|437.97|441.74|437.64|23
1632137860000|2021-09-20 11:37:40|441.73|437.63|441.58|437.48|441.91|437.81|441.55|437.45|22
1632137870000|2021-09-20 11:37:50|441.57|437.47|441.6|437.5|441.89|437.79|441.54|437.44|19
1632137880000|2021-09-20 11:38:00|441.59|437.49|441.51|437.41|441.59|437.49|441.38|437.28|27
1632137890000|2021-09-20 11:38:10|441.5|437.4|441.81|437.71|441.82|437.72|441.5|437.4|26
1632137900000|2021-09-20 11:38:20|441.78|437.68|441.1|437|441.78|437.68|441.1|437|21
1632137910000|2021-09-20 11:38:30|440.95|436.85|440.1|436|441.01|436.91|440.03|435.93|31
1632137920000|2021-09-20 11:38:40|440.18|436.08|439.65|435.55|440.25|436.15|439.65|435.55|30
1632137930000|2021-09-20 11:38:50|439.6|435.5|439.72|435.62|439.92|435.82|439.54|435.44|27
1632137940000|2021-09-20 11:39:00|439.74|435.64|439.8|435.7|439.8|435.7|438.93|434.83|34
1632137950000|2021-09-20 11:39:10|439.84|435.74|438.92|434.82|439.95|435.85|438.89|434.79|34
1632137960000|2021-09-20 11:39:20|438.93|434.83|438.92|434.82|439.18|435.08|438.92|434.82|16
1632137970000|2021-09-20 11:39:30|438.96|434.86|439.04|434.94|439.26|435.16|438.91|434.81|27
1632137980000|2021-09-20 11:39:40|438.99|434.89|438.78|434.68|439.05|434.95|438.78|434.68|32
1632137990000|2021-09-20 11:39:50|438.82|434.72|439.21|435.11|439.21|435.11|438.69|434.59|27
1632138000000|2021-09-20 11:40:00|439.2|435.1|440.01|435.91|440.05|435.95|439.2|435.1|32
1632138010000|2021-09-20 11:40:10|440.03|435.93|440.09|435.99|440.15|436.05|439.77|435.67|26
1632138020000|2021-09-20 11:40:20|440.1|436|439.65|435.55|440.16|436.06|439.65|435.55|30
1632138030000|2021-09-20 11:40:30|439.63|435.53|439.15|435.05|439.63|435.53|439.13|435.03|23
1632138040000|2021-09-20 11:40:40|439.2|435.1|438.84|434.74|439.21|435.11|438.71|434.61|24
1632138050000|2021-09-20 11:40:50|438.79|434.69|437.38|433.28|438.79|434.69|437.38|433.28|26
1632138060000|2021-09-20 11:41:00|437.15|433.05|437.41|433.31|438.03|433.93|437.15|433.05|31
1632138070000|2021-09-20 11:41:10|437.45|433.35|437.12|433.02|437.5|433.4|437.12|433.02|22
1632138080000|2021-09-20 11:41:20|437.22|433.12|437.5|433.4|437.69|433.59|437.22|433.12|30
1632138090000|2021-09-20 11:41:30|437.54|433.44|437.63|433.53|437.63|433.53|437.33|433.23|28
1632138100000|2021-09-20 11:41:40|437.64|433.54|437.21|433.11|437.64|433.54|436.86|432.76|30
1632138110000|2021-09-20 11:41:50|437.17|433.07|437.18|433.08|437.66|433.56|437.06|432.96|36
1632138120000|2021-09-20 11:42:00|437.17|433.07|435.74|431.64|437.19|433.09|435.74|431.64|36
1632138130000|2021-09-20 11:42:10|435.83|431.73|436.09|431.99|436.23|432.13|435.41|431.31|29
1632138140000|2021-09-20 11:42:20|436.06|431.96|432.66|428.56|436.06|431.96|432.66|428.56|33
1632138150000|2021-09-20 11:42:30|432.62|428.52|433.77|429.67|433.95|429.85|432.1|428|33
1632138160000|2021-09-20 11:42:40|433.75|429.65|432.3|428.2|433.75|429.65|432.23|428.13|34
1632138170000|2021-09-20 11:42:50|432.27|428.17|431.2|427.1|432.27|428.17|431.12|427.02|26
1632138180000|2021-09-20 11:43:00|431.35|427.25|431.5|427.4|432.22|428.12|431.14|427.04|35
1632138190000|2021-09-20 11:43:10|431.55|427.45|430.3|426.2|431.6|427.5|430.3|426.2|35
1632138200000|2021-09-20 11:43:20|429.98|425.88|429.67|425.57|429.98|425.88|429.16|425.06|36
1632138210000|2021-09-20 11:43:30|429.85|425.75|428.99|424.89|430.39|426.29|428.99|424.89|37
1632138220000|2021-09-20 11:43:40|429|424.9|426.26|422.16|429|424.9|425.89|421.79|33
1632138230000|2021-09-20 11:43:50|426.37|422.27|427.64|423.54|428.81|424.71|426.37|422.27|36
1632138240000|2021-09-20 11:44:00|427.62|423.52|425.34|421.24|427.62|423.52|425.29|421.19|33
1632138250000|2021-09-20 11:44:10|425.06|420.96|423.53|419.43|425.06|420.96|422|417.9|36
1632138260000|2021-09-20 11:44:20|423.76|419.66|422.8|418.7|424.58|420.48|422.72|418.62|40
1632138270000|2021-09-20 11:44:30|422.75|418.65|421.06|416.96|423.15|419.05|421.01|416.91|34
1632138280000|2021-09-20 11:44:40|421.1|417|423.55|419.45|424.32|420.22|421.1|417|33
1632138290000|2021-09-20 11:44:50|423.47|419.37|423.95|419.85|423.95|419.85|422.2|418.1|31
1632138300000|2021-09-20 11:45:00|423.9|419.8|423|418.9|424|419.9|422.82|418.72|35
1632138310000|2021-09-20 11:45:10|423.08|418.98|426.05|421.95|426.42|422.32|423.08|418.98|36
1632138320000|2021-09-20 11:45:20|426.14|422.04|427.15|423.05|427.15|423.05|425.92|421.82|33
1632138330000|2021-09-20 11:45:30|427.17|423.07|427.92|423.82|427.92|423.82|427.02|422.92|33
1632138340000|2021-09-20 11:45:40|427.91|423.81|428.38|424.28|428.38|424.28|427.8|423.7|34
1632138350000|2021-09-20 11:45:50|428.36|424.26|428.34|424.24|429.13|425.03|428.24|424.14|33
1632138360000|2021-09-20 11:46:00|428.44|424.34|429.28|425.18|429.29|425.19|428|423.9|38
1632138370000|2021-09-20 11:46:10|429.3|425.2|429.55|425.45|429.92|425.82|429.3|425.2|32
1632138380000|2021-09-20 11:46:20|429.65|425.55|430.24|426.14|430.24|426.14|429.65|425.55|28
1632138390000|2021-09-20 11:46:30|430.25|426.15|430.55|426.45|430.57|426.47|430.25|426.15|32
1632138400000|2021-09-20 11:46:40|430.53|426.43|430.74|426.64|430.92|426.82|430.25|426.15|31
1632138410000|2021-09-20 11:46:50|430.81|426.71|430.93|426.83|431.27|427.17|430.75|426.65|34
1632138420000|2021-09-20 11:47:00|430.87|426.77|430.14|426.04|430.88|426.78|429.75|425.65|31
1632138430000|2021-09-20 11:47:10|430.07|425.97|430.69|426.59|430.7|426.6|430.03|425.93|32
1632138440000|2021-09-20 11:47:20|430.58|426.48|430.04|425.94|430.58|426.48|429.66|425.56|30
1632138450000|2021-09-20 11:47:30|430.02|425.92|429.55|425.45|430.02|425.92|429.39|425.29|33
1632138460000|2021-09-20 11:47:40|429.54|425.44|428.76|424.66|429.54|425.44|428.65|424.55|29
1632138470000|2021-09-20 11:47:50|428.75|424.65|429.05|424.95|429.39|425.29|428.75|424.65|33
1632138480000|2021-09-20 11:48:00|429.03|424.93|428.77|424.67|429.03|424.93|428.48|424.38|36
1632138490000|2021-09-20 11:48:10|428.76|424.66|429.84|425.74|429.87|425.77|428.58|424.48|35
1632138500000|2021-09-20 11:48:20|429.91|425.81|428.84|424.74|429.92|425.82|428.8|424.7|35
1632138510000|2021-09-20 11:48:30|428.79|424.69|426.72|422.62|428.79|424.69|426.72|422.62|35
1632138520000|2021-09-20 11:48:40|426.6|422.5|427.07|422.97|427.94|423.84|426.6|422.5|34
1632138530000|2021-09-20 11:48:50|427.05|422.95|425.56|421.46|427.05|422.95|425.55|421.45|35
1632138540000|2021-09-20 11:49:00|425.61|421.51|426.58|422.48|426.58|422.48|425.25|421.15|38
1632138550000|2021-09-20 11:49:10|426.57|422.47|426.59|422.49|427.22|423.12|426.52|422.42|33
1632138560000|2021-09-20 11:49:20|426.5|422.4|426.75|422.65|426.75|422.65|426.45|422.35|35
1632138570000|2021-09-20 11:49:30|426.79|422.69|427.2|423.1|427.62|423.52|426.79|422.69|34
1632138580000|2021-09-20 11:49:40|427.21|423.11|426.94|422.84|427.48|423.38|426.94|422.84|29
1632138590000|2021-09-20 11:49:50|426.93|422.83|426.94|422.84|427.27|423.17|426.87|422.77|33
1632138600000|2021-09-20 11:50:00|426.96|422.86|427.32|423.22|427.61|423.51|426.9|422.8|38
1632138610000|2021-09-20 11:50:10|427.21|423.11|425.88|421.78|427.21|423.11|425.43|421.33|30
1632138620000|2021-09-20 11:50:20|425.85|421.75|426.4|422.3|426.57|422.47|425.85|421.75|33
1632138630000|2021-09-20 11:50:30|426.38|422.28|427.85|423.75|427.97|423.87|426.38|422.28|34
1632138640000|2021-09-20 11:50:40|427.82|423.72|429.15|425.05|429.25|425.15|427.82|423.72|34
1632138650000|2021-09-20 11:50:50|429.23|425.13|430.56|426.46|430.56|426.46|429.17|425.07|36
1632138660000|2021-09-20 11:51:00|430.68|426.58|431.12|427.02|431.13|427.03|430.1|426|35
1632138670000|2021-09-20 11:51:10|431.11|427.01|431.32|427.22|431.4|427.3|431.03|426.93|33
1632138680000|2021-09-20 11:51:20|431.34|427.24|430.43|426.33|431.41|427.31|430.43|426.33|33
1632138690000|2021-09-20 11:51:30|430.45|426.35|430.66|426.56|430.7|426.6|430.35|426.25|28
1632138700000|2021-09-20 11:51:40|430.65|426.55|430.81|426.71|430.85|426.75|430.54|426.44|31
1632138710000|2021-09-20 11:51:50|430.82|426.72|431.2|427.1|431.2|427.1|430.81|426.71|28
1632138720000|2021-09-20 11:52:00|431.18|427.08|431.58|427.48|431.72|427.62|431.18|427.08|34
1632138730000|2021-09-20 11:52:10|431.68|427.58|431.08|426.98|431.8|427.7|431.03|426.93|32
1632138740000|2021-09-20 11:52:20|431.19|427.09|430.5|426.4|431.65|427.55|430.5|426.4|29
1632138750000|2021-09-20 11:52:30|430.52|426.42|429.93|425.83|430.6|426.5|429.89|425.79|31
1632138760000|2021-09-20 11:52:40|429.9|425.8|429.88|425.78|430.36|426.26|429.75|425.65|33
1632138770000|2021-09-20 11:52:50|429.85|425.75|431.44|427.34|431.44|427.34|429.74|425.64|33
1632138780000|2021-09-20 11:53:00|431.56|427.46|430.78|426.68|431.95|427.85|430.78|426.68|31
1632138790000|2021-09-20 11:53:10|430.77|426.67|431.12|427.02|431.36|427.26|430.77|426.67|33
1632138800000|2021-09-20 11:53:20|431.13|427.03|430.7|426.6|431.16|427.06|430.7|426.6|32
1632138810000|2021-09-20 11:53:30|430.67|426.57|430.56|426.46|430.67|426.57|430.1|426|35
1632138820000|2021-09-20 11:53:40|430.62|426.52|430.3|426.2|431|426.9|430.3|426.2|31
1632138830000|2021-09-20 11:53:50|430.29|426.19|430.05|425.95|430.47|426.37|430.04|425.94|33
1632138840000|2021-09-20 11:54:00|430.07|425.97|429.53|425.43|430.29|426.19|429.53|425.43|28
1632138850000|2021-09-20 11:54:10|429.5|425.4|428.71|424.61|429.5|425.4|428.63|424.53|35
1632138860000|2021-09-20 11:54:20|428.69|424.59|428.32|424.22|428.69|424.59|428.22|424.12|35
1632138870000|2021-09-20 11:54:30|428.31|424.21|429.39|425.29|429.39|425.29|428.23|424.13|32
1632138880000|2021-09-20 11:54:40|429.42|425.32|430.11|426.01|430.35|426.25|429.3|425.2|38
1632138890000|2021-09-20 11:54:50|430.17|426.07|429.59|425.49|430.42|426.32|429.59|425.49|24
1632138900000|2021-09-20 11:55:00|429.69|425.59|430.39|426.29|430.39|426.29|429.38|425.28|37
1632138910000|2021-09-20 11:55:10|430.38|426.28|431.29|427.19|431.37|427.27|430.38|426.28|32
1632138920000|2021-09-20 11:55:20|431.34|427.24|431.75|427.65|432.12|428.02|431.26|427.16|33
1632138930000|2021-09-20 11:55:30|431.72|427.62|431.71|427.61|431.85|427.75|431.42|427.32|34
1632138940000|2021-09-20 11:55:40|431.72|427.62|431.89|427.79|431.89|427.79|431.51|427.41|29
1632138950000|2021-09-20 11:55:50|431.87|427.77|432.4|428.3|432.54|428.44|431.87|427.77|28
1632138960000|2021-09-20 11:56:00|432.42|428.32|432.42|428.32|432.42|428.32|432.12|428.02|27
1632138970000|2021-09-20 11:56:10|432.45|428.35|432.59|428.49|432.71|428.61|432.45|428.35|25
1632138980000|2021-09-20 11:56:20|432.58|428.48|433.27|429.17|433.3|429.2|432.58|428.48|29
1632138990000|2021-09-20 11:56:30|433.45|429.35|433.06|428.96|433.64|429.54|433.05|428.95|33
1632139000000|2021-09-20 11:56:40|432.99|428.89|433.25|429.15|433.25|429.15|432.88|428.78|27
1632139010000|2021-09-20 11:56:50|433.24|429.14|433.16|429.06|433.37|429.27|433.16|429.06|24
1632139020000|2021-09-20 11:57:00|433.13|429.03|433.89|429.79|433.89|429.79|433.13|429.03|28
1632139030000|2021-09-20 11:57:10|433.95|429.85|434.27|430.17|434.28|430.18|433.82|429.72|32
1632139040000|2021-09-20 11:57:20|434.28|430.18|434.1|430|434.36|430.26|433.84|429.74|31
1632139050000|2021-09-20 11:57:30|434.12|430.02|434.39|430.29|434.39|430.29|433.98|429.88|25
1632139060000|2021-09-20 11:57:40|434.25|430.15|435.33|431.23|435.34|431.24|434.21|430.11|32
1632139070000|2021-09-20 11:57:50|435.38|431.28|436.05|431.95|436.11|432.01|435.35|431.25|29
1632139080000|2021-09-20 11:58:00|436.08|431.98|436.15|432.05|436.35|432.25|435.98|431.88|30
1632139090000|2021-09-20 11:58:10|436.14|432.04|435.54|431.44|436.14|432.04|435.2|431.1|31
1632139100000|2021-09-20 11:58:20|435.5|431.4|435.04|430.94|435.56|431.46|434.78|430.68|32
1632139110000|2021-09-20 11:58:30|435.05|430.95|434.85|430.75|435.05|430.95|434.84|430.74|24
1632139120000|2021-09-20 11:58:40|434.84|430.74|434.26|430.16|434.87|430.77|434.11|430.01|30
1632139130000|2021-09-20 11:58:50|434.25|430.15|434.44|430.34|434.44|430.34|433.9|429.8|31
1632139140000|2021-09-20 11:59:00|434.49|430.39|434.51|430.41|434.51|430.41|434.33|430.23|23
1632139150000|2021-09-20 11:59:10|434.52|430.42|433.59|429.49|434.52|430.42|433.24|429.14|33
1632139160000|2021-09-20 11:59:20|433.95|429.85|434.99|430.89|435.23|431.13|433.95|429.85|31
1632139170000|2021-09-20 11:59:30|435|430.9|434.78|430.68|435|430.9|434.55|430.45|35
1632139180000|2021-09-20 11:59:40|434.77|430.67|434.04|429.94|434.85|430.75|434.04|429.94|33
1632139190000|2021-09-20 11:59:50|434.09|429.99|434.45|430.35|434.49|430.39|434.08|429.98|32
1632139200000|2021-09-20 12:00:00|434.25|430.15|434.1|430|434.45|430.35|434.1|430|34
1632139210000|2021-09-20 12:00:10|434.09|429.99|434.34|430.24|434.34|430.24|433.55|429.45|34
1632139220000|2021-09-20 12:00:20|434.39|430.29|436.45|432.35|436.45|432.35|434.39|430.29|36
1632139230000|2021-09-20 12:00:30|436.46|432.36|436.77|432.67|436.84|432.74|436.12|432.02|31
1632139240000|2021-09-20 12:00:40|436.85|432.75|437.25|433.15|437.4|433.3|436.8|432.7|31
1632139250000|2021-09-20 12:00:50|437.18|433.08|437.7|433.6|437.7|433.6|436.99|432.89|21
1632139260000|2021-09-20 12:01:00|437.65|433.55|438.9|434.8|439.2|435.1|437.26|433.16|32
1632139270000|2021-09-20 12:01:10|438.86|434.76|438.5|434.4|439.2|435.1|438.45|434.35|32
1632139280000|2021-09-20 12:01:20|438.6|434.5|439.3|435.2|439.3|435.2|438.5|434.4|23
1632139290000|2021-09-20 12:01:30|439.25|435.15|438.34|434.24|439.25|435.15|438.25|434.15|20
1632139300000|2021-09-20 12:01:40|438.39|434.29|437.65|433.55|438.4|434.3|437.65|433.55|17
1632139310000|2021-09-20 12:01:50|437.4|433.3|437.45|433.35|437.7|433.6|437.4|433.3|21
1632139320000|2021-09-20 12:02:00|437.43|433.33|437|432.9|437.43|433.33|436.91|432.81|21
1632139330000|2021-09-20 12:02:10|437.05|432.95|436.46|432.36|437.06|432.96|436.41|432.31|16
1632139340000|2021-09-20 12:02:20|436.33|432.23|436.09|431.99|436.5|432.4|436.07|431.97|30
1632139350000|2021-09-20 12:02:30|436.11|432.01|436.03|431.93|436.11|432.01|435.66|431.56|30
1632139360000|2021-09-20 12:02:40|436.04|431.94|436.65|432.55|436.65|432.55|436.04|431.94|31
1632139370000|2021-09-20 12:02:50|436.7|432.6|436.18|432.08|436.9|432.8|436.18|432.08|31
1632139380000|2021-09-20 12:03:00|436.13|432.03|435.72|431.62|436.14|432.04|435.7|431.6|27
1632139390000|2021-09-20 12:03:10|435.76|431.66|435.78|431.68|435.82|431.72|435.5|431.4|24
1632139400000|2021-09-20 12:03:20|435.69|431.59|436.9|432.8|436.9|432.8|435.65|431.55|27
1632139410000|2021-09-20 12:03:30|436.85|432.75|436.8|432.7|437.1|433|436.77|432.67|21
1632139420000|2021-09-20 12:03:40|436.85|432.75|437.03|432.93|437.25|433.15|436.8|432.7|28
1632139430000|2021-09-20 12:03:50|437|432.9|437.05|432.95|437.3|433.2|436.95|432.85|19
1632139440000|2021-09-20 12:04:00|437.1|433|437.24|433.14|437.3|433.2|437.1|433|6
1632139450000|2021-09-20 12:04:10|437.25|433.15|437.25|433.15|437.7|433.6|437.25|433.15|17
1632139460000|2021-09-20 12:04:20|437.3|433.2|437.3|433.2|437.3|433.2|437.07|432.97|11
1632139470000|2021-09-20 12:04:30|437.35|433.25|437.25|433.15|437.56|433.46|437.17|433.07|14
1632139480000|2021-09-20 12:04:40|437.27|433.17|436.73|432.63|437.3|433.2|436.73|432.63|21
1632139490000|2021-09-20 12:04:50|436.75|432.65|436.23|432.13|436.75|432.65|436.16|432.06|30
1632139500000|2021-09-20 12:05:00|436.25|432.15|436.85|432.75|436.85|432.75|436.25|432.15|21
1632139510000|2021-09-20 12:05:10|436.86|432.76|436.79|432.69|437.03|432.93|436.79|432.69|12
1632139520000|2021-09-20 12:05:20|436.78|432.68|436.69|432.59|436.98|432.88|436.68|432.58|16
1632139530000|2021-09-20 12:05:30|436.67|432.57|436.37|432.27|436.67|432.57|436.33|432.23|24
1632139540000|2021-09-20 12:05:40|436.39|432.29|436.79|432.69|436.8|432.7|436.29|432.19|22
1632139550000|2021-09-20 12:05:50|436.75|432.65|436.8|432.7|436.83|432.73|436.4|432.3|21
1632139560000|2021-09-20 12:06:00|436.85|432.75|437.35|433.25|437.55|433.45|436.85|432.75|20
1632139570000|2021-09-20 12:06:10|437.5|433.4|437.15|433.05|437.5|433.4|437.15|433.05|21
1632139580000|2021-09-20 12:06:20|437.14|433.04|437.07|432.97|437.2|433.1|436.99|432.89|20
1632139590000|2021-09-20 12:06:30|437.06|432.96|436.95|432.85|437.06|432.96|436.83|432.73|16
1632139600000|2021-09-20 12:06:40|436.92|432.82|436.83|432.73|436.92|432.82|436.75|432.65|14
1632139610000|2021-09-20 12:06:50|436.8|432.7|437.45|433.35|437.67|433.57|436.8|432.7|22
1632139620000|2021-09-20 12:07:00|437.4|433.3|436.99|432.89|437.4|433.3|436.99|432.89|18
1632139630000|2021-09-20 12:07:10|437|432.9|436.73|432.63|437.03|432.93|436.65|432.55|23
1632139640000|2021-09-20 12:07:20|436.71|432.61|436.59|432.49|436.75|432.65|436.59|432.49|14
1632139650000|2021-09-20 12:07:30|436.62|432.52|437.3|433.2|437.3|433.2|436.62|432.52|21
1632139660000|2021-09-20 12:07:40|437.35|433.25|437.11|433.01|437.54|433.44|437.06|432.96|20
1632139670000|2021-09-20 12:07:50|437.2|433.1|437.7|433.6|437.8|433.7|437.2|433.1|17
1632139680000|2021-09-20 12:08:00|437.6|433.5|437.3|433.2|437.68|433.58|437.26|433.16|19
1632139690000|2021-09-20 12:08:10|437.18|433.08|436.68|432.58|437.18|433.08|436.68|432.58|12
1632139700000|2021-09-20 12:08:20|436.7|432.6|435.86|431.76|436.7|432.6|435.86|431.76|28
1632139710000|2021-09-20 12:08:30|435.88|431.78|436.1|432|436.36|432.26|435.88|431.78|32
1632139720000|2021-09-20 12:08:40|436.13|432.03|436.39|432.29|436.4|432.3|435.83|431.73|27
1632139730000|2021-09-20 12:08:50|436.4|432.3|435.06|430.96|436.54|432.44|435.06|430.96|25
1632139740000|2021-09-20 12:09:00|435.08|430.98|434.34|430.24|435.76|431.66|434.34|430.24|35
1632139750000|2021-09-20 12:09:10|434.4|430.3|434.2|430.1|434.9|430.8|434.2|430.1|33
1632139760000|2021-09-20 12:09:20|434.23|430.13|433.45|429.35|434.3|430.2|433.45|429.35|34
1632139770000|2021-09-20 12:09:30|433.5|429.4|433.89|429.79|434.06|429.96|433.35|429.25|31
1632139780000|2021-09-20 12:09:40|433.9|429.8|434.24|430.14|434.24|430.14|433.59|429.49|33
1632139790000|2021-09-20 12:09:50|434.37|430.27|434.64|430.54|435.16|431.06|434.37|430.27|26
1632139800000|2021-09-20 12:10:00|434.58|430.48|434.13|430.03|434.6|430.5|434.11|430.01|22
1632139810000|2021-09-20 12:10:10|434.12|430.02|434.23|430.13|434.26|430.16|434.01|429.91|24
1632139820000|2021-09-20 12:10:20|434.25|430.15|433.8|429.7|434.26|430.16|433.7|429.6|26
1632139830000|2021-09-20 12:10:30|433.94|429.84|434.6|430.5|434.62|430.52|433.94|429.84|32
1632139840000|2021-09-20 12:10:40|434.64|430.54|435.31|431.21|435.31|431.21|434.64|430.54|31
1632139850000|2021-09-20 12:10:50|435.32|431.22|434.91|430.81|435.49|431.39|434.82|430.72|33
1632139860000|2021-09-20 12:11:00|434.9|430.8|434.11|430.01|435.18|431.08|434.09|429.99|28
1632139870000|2021-09-20 12:11:10|434.1|430|433.82|429.72|434.22|430.12|433.8|429.7|28
1632139880000|2021-09-20 12:11:20|433.85|429.75|434.35|430.25|434.35|430.25|433.85|429.75|24
1632139890000|2021-09-20 12:11:30|434.37|430.27|434.63|430.53|434.7|430.6|434.27|430.17|35
1632139900000|2021-09-20 12:11:40|434.59|430.49|434.71|430.61|434.71|430.61|434.4|430.3|35
1632139910000|2021-09-20 12:11:50|434.75|430.65|434.39|430.29|434.77|430.67|434.39|430.29|26
1632139920000|2021-09-20 12:12:00|434.35|430.25|434.85|430.75|435|430.9|434.35|430.25|29
1632139930000|2021-09-20 12:12:10|434.87|430.77|434.15|430.05|434.94|430.84|433.99|429.89|31
1632139940000|2021-09-20 12:12:20|434.12|430.02|433.72|429.62|434.13|430.03|433.7|429.6|31
1632139950000|2021-09-20 12:12:30|433.71|429.61|433.46|429.36|433.8|429.7|433.35|429.25|25
1632139960000|2021-09-20 12:12:40|433.4|429.3|433.32|429.22|433.61|429.51|433.25|429.15|32
1632139970000|2021-09-20 12:12:50|433.33|429.23|433.7|429.6|433.76|429.66|433.21|429.11|31
1632139980000|2021-09-20 12:13:00|433.56|429.46|433.09|428.99|433.73|429.63|433.09|428.99|28
1632139990000|2021-09-20 12:13:10|433.08|428.98|432.96|428.86|433.08|428.98|432.65|428.55|32
1632140000000|2021-09-20 12:13:20|433.06|428.96|432.7|428.6|433.27|429.17|432.6|428.5|26
1632140010000|2021-09-20 12:13:30|432.67|428.57|432.44|428.34|432.67|428.57|432.23|428.13|30
1632140020000|2021-09-20 12:13:40|432.4|428.3|432.3|428.2|432.61|428.51|432.26|428.16|33
1632140030000|2021-09-20 12:13:50|432.1|428|431.85|427.75|432.1|428|431.7|427.6|32
1632140040000|2021-09-20 12:14:00|431.95|427.85|431.63|427.53|432.14|428.04|431.39|427.29|28
1632140050000|2021-09-20 12:14:10|431.66|427.56|431.75|427.65|431.85|427.75|431.23|427.13|37
1632140060000|2021-09-20 12:14:20|431.7|427.6|430.98|426.88|431.77|427.67|430.87|426.77|29
1632140070000|2021-09-20 12:14:30|430.99|426.89|431.11|427.01|431.16|427.06|430.93|426.83|28
1632140080000|2021-09-20 12:14:40|431.12|427.02|431.27|427.17|431.44|427.34|431.08|426.98|28
1632140090000|2021-09-20 12:14:50|431.28|427.18|431.16|427.06|431.3|427.2|430.81|426.71|30
1632140100000|2021-09-20 12:15:00|431.17|427.07|431.2|427.1|431.44|427.34|431.05|426.95|31
1632140110000|2021-09-20 12:15:10|431.06|426.96|431.67|427.57|431.99|427.89|431.06|426.96|32
1632140120000|2021-09-20 12:15:20|431.66|427.56|431.75|427.65|431.75|427.65|431.28|427.18|25
1632140130000|2021-09-20 12:15:30|431.82|427.72|432.4|428.3|432.41|428.31|431.77|427.67|31
1632140140000|2021-09-20 12:15:40|432.43|428.33|435.19|431.09|435.19|431.09|432.4|428.3|34
1632140150000|2021-09-20 12:15:50|435.4|431.3|435.43|431.33|436.03|431.93|434.79|430.69|37
1632140160000|2021-09-20 12:16:00|435.46|431.36|435.7|431.6|435.79|431.69|435.45|431.35|31
1632140170000|2021-09-20 12:16:10|435.65|431.55|435.07|430.97|435.65|431.55|434.65|430.55|32
1632140180000|2021-09-20 12:16:20|435|430.9|434.22|430.12|435.1|431|434.21|430.11|37
1632140190000|2021-09-20 12:16:30|434.08|429.98|434.43|430.33|434.75|430.65|434.08|429.98|32
1632140200000|2021-09-20 12:16:40|434.42|430.32|434.33|430.23|434.55|430.45|434.27|430.17|30
1632140210000|2021-09-20 12:16:50|434.32|430.22|433.75|429.65|434.32|430.22|433.31|429.21|32
1632140220000|2021-09-20 12:17:00|433.74|429.64|432.92|428.82|433.92|429.82|432.92|428.82|36
1632140230000|2021-09-20 12:17:10|432.77|428.67|431.83|427.73|432.77|428.67|431.82|427.72|33
1632140240000|2021-09-20 12:17:20|431.76|427.66|431.28|427.18|431.9|427.8|431.28|427.18|31
1632140250000|2021-09-20 12:17:30|431.23|427.13|431.1|427|431.41|427.31|431.08|426.98|31
1632140260000|2021-09-20 12:17:40|431.09|426.99|431.94|427.84|432.03|427.93|431.05|426.95|32
1632140270000|2021-09-20 12:17:50|431.78|427.68|432|427.9|432.13|428.03|431.51|427.41|31
1632140280000|2021-09-20 12:18:00|431.98|427.88|431.75|427.65|431.98|427.88|431.45|427.35|32
1632140290000|2021-09-20 12:18:10|431.74|427.64|432.31|428.21|432.31|428.21|431.74|427.64|31
1632140300000|2021-09-20 12:18:20|432.3|428.2|432.47|428.37|432.82|428.72|432.3|428.2|34
1632140310000|2021-09-20 12:18:30|432.44|428.34|432.61|428.51|432.61|428.51|432.06|427.96|33
1632140320000|2021-09-20 12:18:40|432.55|428.45|432.37|428.27|432.57|428.47|432.15|428.05|27
1632140330000|2021-09-20 12:18:50|432.34|428.24|432.47|428.37|432.57|428.47|432.31|428.21|30
1632140340000|2021-09-20 12:19:00|432.45|428.35|431.7|427.6|432.45|428.35|431.7|427.6|26
1632140350000|2021-09-20 12:19:10|431.68|427.58|431.45|427.35|431.77|427.67|431.45|427.35|18
1632140360000|2021-09-20 12:19:20|431.49|427.39|431.07|426.97|431.49|427.39|430.7|426.6|26
1632140370000|2021-09-20 12:19:30|431.15|427.05|430.57|426.47|431.15|427.05|430.39|426.29|25
1632140380000|2021-09-20 12:19:40|430.59|426.49|430.5|426.4|430.68|426.58|430.29|426.19|33
1632140390000|2021-09-20 12:19:50|430.42|426.32|430.26|426.16|430.82|426.72|430.2|426.1|33
1632140400000|2021-09-20 12:20:00|430.22|426.12|430.64|426.54|431.06|426.96|430.2|426.1|35
1632140410000|2021-09-20 12:20:10|430.63|426.53|429.65|425.55|430.63|426.53|429.65|425.55|32
1632140420000|2021-09-20 12:20:20|429.66|425.56|429.06|424.96|429.66|425.56|429.03|424.93|29
1632140430000|2021-09-20 12:20:30|429.05|424.95|429.3|425.2|429.3|425.2|429.01|424.91|29
1632140440000|2021-09-20 12:20:40|429.23|425.13|429.74|425.64|429.8|425.7|428.71|424.61|36
1632140450000|2021-09-20 12:20:50|429.68|425.58|429.29|425.19|429.68|425.58|428.51|424.41|36
1632140460000|2021-09-20 12:21:00|429.19|425.09|428.52|424.42|429.19|425.09|428.43|424.33|33
1632140470000|2021-09-20 12:21:10|428.53|424.43|428.55|424.45|429.03|424.93|428.15|424.05|35
1632140480000|2021-09-20 12:21:20|428.49|424.39|428.23|424.13|428.51|424.41|428.23|424.13|29
1632140490000|2021-09-20 12:21:30|428.25|424.15|427.89|423.79|428.25|424.15|427.57|423.47|37
1632140500000|2021-09-20 12:21:40|427.87|423.77|427.78|423.68|428.7|424.6|427.78|423.68|36
1632140510000|2021-09-20 12:21:50|427.74|423.64|428.12|424.02|428.12|424.02|427.61|423.51|30
1632140520000|2021-09-20 12:22:00|428.11|424.01|428.99|424.89|429.02|424.92|428.03|423.93|33
1632140530000|2021-09-20 12:22:10|428.94|424.84|428.24|424.14|428.94|424.84|428.24|424.14|32
1632140540000|2021-09-20 12:22:20|428.2|424.1|426.88|422.78|428.2|424.1|426.84|422.74|34
1632140550000|2021-09-20 12:22:30|426.92|422.82|427.88|423.78|428.55|424.45|426.92|422.82|33
1632140560000|2021-09-20 12:22:40|427.9|423.8|428.65|424.55|428.65|424.55|427.88|423.78|36
1632140570000|2021-09-20 12:22:50|428.64|424.54|429.07|424.97|429.07|424.97|428.58|424.48|35
1632140580000|2021-09-20 12:23:00|429.11|425.01|430.25|426.15|430.25|426.15|429.11|425.01|36
1632140590000|2021-09-20 12:23:10|430.27|426.17|430.7|426.6|430.7|426.6|430.19|426.09|30
1632140600000|2021-09-20 12:23:20|430.69|426.59|430.48|426.38|430.7|426.6|430.26|426.16|29
1632140610000|2021-09-20 12:23:30|430.47|426.37|430.07|425.97|430.49|426.39|429.87|425.77|33
1632140620000|2021-09-20 12:23:40|430.06|425.96|430.58|426.48|430.91|426.81|430.05|425.95|34
1632140630000|2021-09-20 12:23:50|430.54|426.44|431.06|426.96|431.06|426.96|430.5|426.4|29
1632140640000|2021-09-20 12:24:00|431.07|426.97|431.37|427.27|431.39|427.29|431.06|426.96|28
1632140650000|2021-09-20 12:24:10|431.36|427.26|431.53|427.43|431.54|427.44|431.29|427.19|29
1632140660000|2021-09-20 12:24:20|431.49|427.39|431.44|427.34|431.85|427.75|431.39|427.29|29
1632140670000|2021-09-20 12:24:30|431.41|427.31|430.24|426.14|431.41|427.31|430.2|426.1|32
1632140680000|2021-09-20 12:24:40|430.21|426.11|430.05|425.95|430.31|426.21|430.04|425.94|33
1632140690000|2021-09-20 12:24:50|430.01|425.91|429.42|425.32|430.17|426.07|429.39|425.29|36
1632140700000|2021-09-20 12:25:00|429.44|425.34|428.91|424.81|429.75|425.65|428.82|424.72|33
1632140710000|2021-09-20 12:25:10|428.92|424.82|428.81|424.71|429.1|425|428.75|424.65|31
1632140720000|2021-09-20 12:25:20|428.75|424.65|428.23|424.13|428.76|424.66|427.99|423.89|31
1632140730000|2021-09-20 12:25:30|428.24|424.14|427.65|423.55|428.31|424.21|427.3|423.2|31
1632140740000|2021-09-20 12:25:40|427.64|423.54|427.86|423.76|427.86|423.76|427.25|423.15|30
1632140750000|2021-09-20 12:25:50|427.85|423.75|427.16|423.06|427.9|423.8|427.16|423.06|32
1632140760000|2021-09-20 12:26:00|427.14|423.04|425.6|421.5|427.14|423.04|425.6|421.5|35
1632140770000|2021-09-20 12:26:10|425.55|421.45|426|421.9|426.1|422|424.55|420.45|32
1632140780000|2021-09-20 12:26:20|426.04|421.94|425.63|421.53|426.04|421.94|424.91|420.81|40
1632140790000|2021-09-20 12:26:30|425.62|421.52|425.66|421.56|425.9|421.8|425.37|421.27|38
1632140800000|2021-09-20 12:26:40|425.6|421.5|425.32|421.22|425.61|421.51|425.1|421|37
1632140810000|2021-09-20 12:26:50|425.33|421.23|425.44|421.34|425.92|421.82|425.17|421.07|33
1632140820000|2021-09-20 12:27:00|425.41|421.31|424.75|420.65|425.5|421.4|424.19|420.09|38
1632140830000|2021-09-20 12:27:10|424.74|420.64|424.37|420.27|424.81|420.71|424.15|420.05|34
1632140840000|2021-09-20 12:27:20|424.25|420.15|424.16|420.06|424.44|420.34|423.96|419.86|35
1632140850000|2021-09-20 12:27:30|424.12|420.02|423.85|419.75|424.17|420.07|423.11|419.01|36
1632140860000|2021-09-20 12:27:40|423.93|419.83|425.01|420.91|425.01|420.91|423.93|419.83|35
1632140870000|2021-09-20 12:27:50|425.07|420.97|426.97|422.87|426.97|422.87|425.05|420.95|36
1632140880000|2021-09-20 12:28:00|427|422.9|426.3|422.2|427|422.9|426.26|422.16|35
1632140890000|2021-09-20 12:28:10|426.5|422.4|426.38|422.28|427.15|423.05|426.38|422.28|33
1632140900000|2021-09-20 12:28:20|426.32|422.22|427.05|422.95|427.28|423.18|426.1|422|37
1632140910000|2021-09-20 12:28:30|426.82|422.72|426.84|422.74|427|422.9|426.39|422.29|39
1632140920000|2021-09-20 12:28:40|426.78|422.68|426.07|421.97|426.78|422.68|425.91|421.81|36
1632140930000|2021-09-20 12:28:50|426.08|421.98|425.83|421.73|426.17|422.07|425.8|421.7|32
1632140940000|2021-09-20 12:29:00|425.95|421.85|425.13|421.03|425.95|421.85|425.01|420.91|35
1632140950000|2021-09-20 12:29:10|425.12|421.02|424.4|420.3|425.22|421.12|424.35|420.25|29
1632140960000|2021-09-20 12:29:20|424.38|420.28|424.12|420.02|424.58|420.48|424|419.9|30
1632140970000|2021-09-20 12:29:30|424.27|420.17|423.51|419.41|424.93|420.83|423.51|419.41|36
1632140980000|2021-09-20 12:29:40|423.54|419.44|425.2|421.1|425.25|421.15|423.54|419.44|36
1632140990000|2021-09-20 12:29:50|425.17|421.07|425.65|421.55|425.71|421.61|425.13|421.03|35
1632141000000|2021-09-20 12:30:00|425.69|421.59|426.34|422.24|426.58|422.48|425.62|421.52|37
1632141010000|2021-09-20 12:30:10|426.35|422.25|426.64|422.54|426.92|422.82|426.07|421.97|37
1632141020000|2021-09-20 12:30:20|426.75|422.65|427.82|423.72|427.85|423.75|426.66|422.56|36
1632141030000|2021-09-20 12:30:30|427.9|423.8|428.05|423.95|428.1|424|427.36|423.26|39
1632141040000|2021-09-20 12:30:40|428.08|423.98|428.13|424.03|428.13|424.03|427.68|423.58|33
1632141050000|2021-09-20 12:30:50|428.14|424.04|428.65|424.55|428.65|424.55|427.92|423.82|35
1632141060000|2021-09-20 12:31:00|428.57|424.47|429.28|425.18|429.55|425.45|428.28|424.18|34
1632141070000|2021-09-20 12:31:10|429.3|425.2|429.21|425.11|429.62|425.52|429.07|424.97|35
1632141080000|2021-09-20 12:31:20|429.18|425.08|427.69|423.59|429.24|425.14|427.69|423.59|32
1632141090000|2021-09-20 12:31:30|427.55|423.45|427.05|422.95|427.92|423.82|427.05|422.95|33
1632141100000|2021-09-20 12:31:40|427.03|422.93|425.71|421.61|427.03|422.93|425.71|421.61|36
1632141110000|2021-09-20 12:31:50|425.7|421.6|425.15|421.05|425.7|421.6|424.74|420.64|39
1632141120000|2021-09-20 12:32:00|425.08|420.98|424.24|420.14|425.22|421.12|424.17|420.07|32
1632141130000|2021-09-20 12:32:10|424.23|420.13|425.87|421.77|425.87|421.77|423.81|419.71|36
1632141140000|2021-09-20 12:32:20|425.93|421.83|425.3|421.2|426.36|422.26|425.3|421.2|38
1632141150000|2021-09-20 12:32:30|425.27|421.17|426.15|422.05|426.15|422.05|425.17|421.07|34
1632141160000|2021-09-20 12:32:40|426.1|422|425.1|421|426.12|422.02|425.1|421|35
1632141170000|2021-09-20 12:32:50|425.12|421.02|424.6|420.5|425.4|421.3|424.6|420.5|33
1632141180000|2021-09-20 12:33:00|424.62|420.52|425.2|421.1|425.69|421.59|424.6|420.5|31
1632141190000|2021-09-20 12:33:10|425.36|421.26|425.81|421.71|425.81|421.71|425.2|421.1|34
1632141200000|2021-09-20 12:33:20|425.69|421.59|424.03|419.93|425.69|421.59|423.95|419.85|35
1632141210000|2021-09-20 12:33:30|424.02|419.92|424.39|420.29|424.55|420.45|423.88|419.78|31
1632141220000|2021-09-20 12:33:40|424.35|420.25|423.8|419.7|424.35|420.25|423.23|419.13|35
1632141230000|2021-09-20 12:33:50|423.87|419.77|422.74|418.64|424.16|420.06|422.73|418.63|31
1632141240000|2021-09-20 12:34:00|422.78|418.68|423.15|419.05|423.23|419.13|422.78|418.68|30
1632141250000|2021-09-20 12:34:10|423.18|419.08|422.93|418.83|423.67|419.57|422.68|418.58|37
1632141260000|2021-09-20 12:34:20|422.94|418.84|422.2|418.1|422.96|418.86|421.61|417.51|31
1632141270000|2021-09-20 12:34:30|422.3|418.2|423.5|419.4|423.5|419.4|422.3|418.2|35
1632141280000|2021-09-20 12:34:40|423.45|419.35|423.88|419.78|424.22|420.12|423.45|419.35|33
1632141290000|2021-09-20 12:34:50|423.92|419.82|425.05|420.95|425.05|420.95|423.92|419.82|33
1632141300000|2021-09-20 12:35:00|425|420.9|424.48|420.38|425.17|421.07|424.48|420.38|35
1632141310000|2021-09-20 12:35:10|424.44|420.34|424.14|420.04|424.67|420.57|423.91|419.81|34
1632141320000|2021-09-20 12:35:20|424.12|420.02|423.33|419.23|424.12|420.02|423.33|419.23|27
1632141330000|2021-09-20 12:35:30|423.39|419.29|423.53|419.43|423.53|419.43|423.14|419.04|36
1632141340000|2021-09-20 12:35:40|423.5|419.4|423.32|419.22|423.53|419.43|422.87|418.77|28
1632141350000|2021-09-20 12:35:50|423.29|419.19|422.38|418.28|423.34|419.24|422.38|418.28|30
1632141360000|2021-09-20 12:36:00|422.35|418.25|421.66|417.56|422.35|418.25|421.66|417.56|27
1632141370000|2021-09-20 12:36:10|421.7|417.6|420.05|415.95|421.95|417.85|420.05|415.95|31
1632141380000|2021-09-20 12:36:20|420.1|416|420.05|415.95|420.29|416.19|419.85|415.75|25
1632141390000|2021-09-20 12:36:30|420.16|416.06|421.22|417.12|421.32|417.22|420.1|416|34
1632141400000|2021-09-20 12:36:40|421.26|417.16|420.37|416.27|421.26|417.16|420.37|416.27|32
1632141410000|2021-09-20 12:36:50|420.28|416.18|419.33|415.23|420.45|416.35|419.2|415.1|29
1632141420000|2021-09-20 12:37:00|419.29|415.19|417.87|413.77|419.3|415.2|417.87|413.77|30
1632141430000|2021-09-20 12:37:10|417.83|413.73|417.9|413.8|418.49|414.39|417.52|413.42|31
1632141440000|2021-09-20 12:37:20|417.98|413.88|417.98|413.88|417.98|413.88|417.29|413.19|31
1632141450000|2021-09-20 12:37:30|418|413.9|418.96|414.86|419.12|415.02|418|413.9|35
1632141460000|2021-09-20 12:37:40|418.94|414.84|419.88|415.78|419.93|415.83|418.94|414.84|38
1632141470000|2021-09-20 12:37:50|419.85|415.75|418.14|414.04|419.85|415.75|418.14|414.04|32
1632141480000|2021-09-20 12:38:00|418.04|413.94|417.77|413.67|418.04|413.94|417.68|413.58|25
1632141490000|2021-09-20 12:38:10|417.76|413.66|414.95|410.85|417.76|413.66|414.95|410.85|34
1632141500000|2021-09-20 12:38:20|414.8|410.7|411.78|407.68|414.92|410.82|411.78|407.68|37
1632141510000|2021-09-20 12:38:30|412.12|408.02|411.38|407.28|412.12|408.02|410.5|406.4|33
1632141520000|2021-09-20 12:38:40|411.61|407.51|414.26|410.16|414.36|410.26|411.61|407.51|36
1632141530000|2021-09-20 12:38:50|414.24|410.14|415.04|410.94|415.97|411.87|414.15|410.05|33
1632141540000|2021-09-20 12:39:00|415.06|410.96|415.14|411.04|415.36|411.26|413.73|409.63|34
1632141550000|2021-09-20 12:39:10|415.07|410.97|414.08|409.98|415.14|411.04|413.5|409.4|39
1632141560000|2021-09-20 12:39:20|413.98|409.88|414.71|410.61|414.71|410.61|413.28|409.18|33
1632141570000|2021-09-20 12:39:30|414.78|410.68|416.06|411.96|416.21|412.11|414.78|410.68|33
1632141580000|2021-09-20 12:39:40|416.09|411.99|416.2|412.1|416.35|412.25|415.63|411.53|35
1632141590000|2021-09-20 12:39:50|416.32|412.22|415.08|410.98|416.32|412.22|415.07|410.97|33
1632141600000|2021-09-20 12:40:00|415.12|411.02|414.51|410.41|415.5|411.4|413.74|409.64|38
1632141610000|2021-09-20 12:40:10|414.66|410.56|415.74|411.64|415.74|411.64|414.66|410.56|35
1632141620000|2021-09-20 12:40:20|415.77|411.67|416.35|412.25|416.45|412.35|415.77|411.67|34
1632141630000|2021-09-20 12:40:30|416.36|412.26|417.25|413.15|417.28|413.18|416.36|412.26|37
1632141640000|2021-09-20 12:40:40|417.49|413.39|418.74|414.64|418.89|414.79|417.49|413.39|35
1632141650000|2021-09-20 12:40:50|418.76|414.66|418.88|414.78|418.93|414.83|418.33|414.23|35
1632141660000|2021-09-20 12:41:00|418.93|414.83|418.97|414.87|419.1|415|418.52|414.42|34
1632141670000|2021-09-20 12:41:10|419.02|414.92|419.61|415.51|419.61|415.51|418.8|414.7|29
1632141680000|2021-09-20 12:41:20|419.56|415.46|419.7|415.6|420.09|415.99|419.4|415.3|30
1632141690000|2021-09-20 12:41:30|419.75|415.65|420.48|416.38|420.6|416.5|419.73|415.63|35
1632141700000|2021-09-20 12:41:40|420.47|416.37|420.6|416.5|420.65|416.55|420.3|416.2|31
1632141710000|2021-09-20 12:41:50|420.8|416.7|420.3|416.2|421|416.9|420.19|416.09|35
1632141720000|2021-09-20 12:42:00|420.28|416.18|419.41|415.31|420.3|416.2|419.4|415.3|29
1632141730000|2021-09-20 12:42:10|419.42|415.32|419.4|415.3|419.84|415.74|419.2|415.1|37
1632141740000|2021-09-20 12:42:20|419.36|415.26|420.75|416.65|420.81|416.71|419.24|415.14|36
1632141750000|2021-09-20 12:42:30|420.74|416.64|421.83|417.73|421.83|417.73|420.74|416.64|37
1632141760000|2021-09-20 12:42:40|421.91|417.81|422.45|418.35|422.6|418.5|421.89|417.79|38
1632141770000|2021-09-20 12:42:50|422.46|418.36|422.19|418.09|422.46|418.36|421.67|417.57|33
1632141780000|2021-09-20 12:43:00|422.24|418.14|422.96|418.86|422.96|418.86|422.02|417.92|32
1632141790000|2021-09-20 12:43:10|422.97|418.87|423.25|419.15|423.4|419.3|422.95|418.85|33
1632141800000|2021-09-20 12:43:20|423.32|419.22|423.59|419.49|423.97|419.87|423.32|419.22|34
1632141810000|2021-09-20 12:43:30|423.53|419.43|423.55|419.45|423.85|419.75|423.39|419.29|31
1632141820000|2021-09-20 12:43:40|423.51|419.41|423.42|419.32|423.66|419.56|423.1|419|28
1632141830000|2021-09-20 12:43:50|423.45|419.35|423.33|419.23|423.61|419.51|423.33|419.23|25
1632141840000|2021-09-20 12:44:00|423.37|419.27|423|418.9|423.51|419.41|423|418.9|29
1632141850000|2021-09-20 12:44:10|423.01|418.91|422.69|418.59|423.01|418.91|422.07|417.97|32
1632141860000|2021-09-20 12:44:20|422.72|418.62|423.43|419.33|423.43|419.33|422.72|418.62|32
1632141870000|2021-09-20 12:44:30|423.46|419.36|423.99|419.89|424.01|419.91|423.46|419.36|35
1632141880000|2021-09-20 12:44:40|423.95|419.85|423.9|419.8|424.18|420.08|423.9|419.8|26
1632141890000|2021-09-20 12:44:50|423.93|419.83|424.67|420.57|424.67|420.57|423.8|419.7|34
1632141900000|2021-09-20 12:45:00|424.71|420.61|423.71|419.61|424.72|420.62|423.71|419.61|31
1632141910000|2021-09-20 12:45:10|423.67|419.57|423.89|419.79|424|419.9|423.67|419.57|30
1632141920000|2021-09-20 12:45:20|423.9|419.8|425.35|421.25|425.35|421.25|423.9|419.8|36
1632141930000|2021-09-20 12:45:30|425.13|421.03|425.55|421.45|425.65|421.55|425.13|421.03|32
1632141940000|2021-09-20 12:45:40|425.6|421.5|426.21|422.11|426.37|422.27|425.59|421.49|32
1632141950000|2021-09-20 12:45:50|426.33|422.23|426.55|422.45|426.68|422.58|426.31|422.21|31
1632141960000|2021-09-20 12:46:00|426.57|422.47|427.04|422.94|427.04|422.94|426.56|422.46|30
1632141970000|2021-09-20 12:46:10|426.99|422.89|427.7|423.6|428|423.9|426.97|422.87|33
1632141980000|2021-09-20 12:46:20|427.89|423.79|427.97|423.87|428.45|424.35|427.85|423.75|34
1632141990000|2021-09-20 12:46:30|427.91|423.81|427.84|423.74|428.21|424.11|427.3|423.2|37
1632142000000|2021-09-20 12:46:40|427.83|423.73|427.59|423.49|427.83|423.73|427.23|423.13|36
1632142010000|2021-09-20 12:46:50|427.58|423.48|427.5|423.4|427.73|423.63|427.47|423.37|31
1632142020000|2021-09-20 12:47:00|427.51|423.41|427.53|423.43|427.99|423.89|427.51|423.41|32
1632142030000|2021-09-20 12:47:10|427.51|423.41|426.85|422.75|427.55|423.45|426.85|422.75|26
1632142040000|2021-09-20 12:47:20|426.86|422.76|427.3|423.2|427.3|423.2|426.83|422.73|29
1632142050000|2021-09-20 12:47:30|427.28|423.18|428.3|424.2|428.3|424.2|427.21|423.11|29
1632142060000|2021-09-20 12:47:40|428.29|424.19|429.14|425.04|429.14|425.04|428.26|424.16|27
1632142070000|2021-09-20 12:47:50|429.13|425.03|429.04|424.94|429.26|425.16|428.85|424.75|33
1632142080000|2021-09-20 12:48:00|429.03|424.93|429.15|425.05|429.18|425.08|428.84|424.74|28
1632142090000|2021-09-20 12:48:10|429.23|425.13|428.5|424.4|429.32|425.22|428.5|424.4|32
1632142100000|2021-09-20 12:48:20|428.32|424.22|429.15|425.05|429.16|425.06|428.05|423.95|33
1632142110000|2021-09-20 12:48:30|429.29|425.19|428.75|424.65|429.56|425.46|428.58|424.48|32
1632142120000|2021-09-20 12:48:40|428.77|424.67|428.3|424.2|428.82|424.72|428.14|424.04|35
1632142130000|2021-09-20 12:48:50|428.32|424.22|428.87|424.77|429.05|424.95|428.32|424.22|34
1632142140000|2021-09-20 12:49:00|428.86|424.76|429.01|424.91|429.33|425.23|428.57|424.47|35
1632142150000|2021-09-20 12:49:10|428.95|424.85|428.18|424.08|428.99|424.89|428.18|424.08|30
1632142160000|2021-09-20 12:49:20|428.15|424.05|427.11|423.01|428.15|424.05|427.11|423.01|32
1632142170000|2021-09-20 12:49:30|427.14|423.04|425.95|421.85|427.27|423.17|425.75|421.65|32
1632142180000|2021-09-20 12:49:40|425.9|421.8|426.03|421.93|426.45|422.35|425.83|421.73|32
1632142190000|2021-09-20 12:49:50|426|421.9|426.03|421.93|426.14|422.04|425.69|421.59|28
1632142200000|2021-09-20 12:50:00|426.2|422.1|426.3|422.2|426.3|422.2|425.77|421.67|35
1632142210000|2021-09-20 12:50:10|426.31|422.21|428.03|423.93|428.03|423.93|426.26|422.16|37
1632142220000|2021-09-20 12:50:20|428.04|423.94|428.12|424.02|428.31|424.21|427.8|423.7|37
1632142230000|2021-09-20 12:50:30|428.13|424.03|428.12|424.02|428.18|424.08|427.7|423.6|32
1632142240000|2021-09-20 12:50:40|428.15|424.05|428.64|424.54|429.02|424.92|428.15|424.05|28
1632142250000|2021-09-20 12:50:50|428.66|424.56|428.38|424.28|428.66|424.56|427.96|423.86|34
1632142260000|2021-09-20 12:51:00|428.34|424.24|428.91|424.81|428.91|424.81|428.14|424.04|30
1632142270000|2021-09-20 12:51:10|428.93|424.83|429.6|425.5|429.6|425.5|428.93|424.83|34
1632142280000|2021-09-20 12:51:20|429.64|425.54|429.66|425.56|429.83|425.73|429.6|425.5|23
1632142290000|2021-09-20 12:51:30|429.65|425.55|429.82|425.72|430.03|425.93|429.5|425.4|26
1632142300000|2021-09-20 12:51:40|429.77|425.67|429.4|425.3|429.77|425.67|429.4|425.3|25
1632142310000|2021-09-20 12:51:50|429.3|425.2|428.68|424.58|429.3|425.2|428.67|424.57|34
1632142320000|2021-09-20 12:52:00|428.64|424.54|429.18|425.08|429.18|425.08|428.35|424.25|31
1632142330000|2021-09-20 12:52:10|429.08|424.98|428.38|424.28|429.17|425.07|428.38|424.28|32
1632142340000|2021-09-20 12:52:20|428.35|424.25|427.55|423.45|428.35|424.25|427.55|423.45|25
1632142350000|2021-09-20 12:52:30|427.52|423.42|428.74|424.64|428.74|424.64|427.46|423.36|37
1632142360000|2021-09-20 12:52:40|428.83|424.73|429.45|425.35|429.63|425.53|428.83|424.73|35
1632142370000|2021-09-20 12:52:50|429.43|425.33|429.43|425.33|429.91|425.81|429.43|425.33|32
1632142380000|2021-09-20 12:53:00|429.41|425.31|429.59|425.49|430.04|425.94|429.38|425.28|31
1632142390000|2021-09-20 12:53:10|429.6|425.5|429.85|425.75|430.02|425.92|429.55|425.45|28
1632142400000|2021-09-20 12:53:20|429.84|425.74|429.53|425.43|429.84|425.74|429.46|425.36|27
1632142410000|2021-09-20 12:53:30|429.52|425.42|429.8|425.7|429.84|425.74|429.49|425.39|24
1632142420000|2021-09-20 12:53:40|429.81|425.71|430.29|426.19|430.29|426.19|429.79|425.69|27
1632142430000|2021-09-20 12:53:50|430.28|426.18|430.73|426.63|430.73|426.63|429.88|425.78|31
1632142440000|2021-09-20 12:54:00|430.71|426.61|431.75|427.65|432.2|428.1|430.69|426.59|39
1632142450000|2021-09-20 12:54:10|431.47|427.37|431.98|427.88|431.98|427.88|431.38|427.28|27
1632142460000|2021-09-20 12:54:20|431.93|427.83|432.19|428.09|432.38|428.28|431.93|427.83|32
1632142470000|2021-09-20 12:54:30|432.18|428.08|431.98|427.88|432.18|428.08|431.97|427.87|23
1632142480000|2021-09-20 12:54:40|431.94|427.84|431.55|427.45|431.95|427.85|430.83|426.73|38
1632142490000|2021-09-20 12:54:50|431.62|427.52|431.13|427.03|431.63|427.53|431.13|427.03|30
1632142500000|2021-09-20 12:55:00|431.06|426.96|430.11|426.01|431.22|427.12|430.09|425.99|33
1632142510000|2021-09-20 12:55:10|430.07|425.97|430.54|426.44|430.55|426.45|429.65|425.55|39
1632142520000|2021-09-20 12:55:20|430.51|426.41|430.56|426.46|430.9|426.8|430.5|426.4|34
1632142530000|2021-09-20 12:55:30|430.65|426.55|430.82|426.72|430.99|426.89|430.65|426.55|31
1632142540000|2021-09-20 12:55:40|430.84|426.74|430.01|425.91|430.84|426.74|429.96|425.86|30
1632142550000|2021-09-20 12:55:50|430.21|426.11|430.06|425.96|430.52|426.42|429.98|425.88|28
1632142560000|2021-09-20 12:56:00|429.85|425.75|429.61|425.51|429.91|425.81|429.49|425.39|28
1632142570000|2021-09-20 12:56:10|429.62|425.52|429.68|425.58|429.82|425.72|429.61|425.51|26
1632142580000|2021-09-20 12:56:20|429.63|425.53|429.53|425.43|429.78|425.68|429.35|425.25|25
1632142590000|2021-09-20 12:56:30|429.54|425.44|430.1|426|430.1|426|429.54|425.44|24
1632142600000|2021-09-20 12:56:40|430.11|426.01|431.4|427.3|431.57|427.47|430.11|426.01|37
1632142610000|2021-09-20 12:56:50|431.52|427.42|431.6|427.5|431.78|427.68|431.52|427.42|29
1632142620000|2021-09-20 12:57:00|431.48|427.38|431.09|426.99|431.48|427.38|430.48|426.38|35
1632142630000|2021-09-20 12:57:10|431.05|426.95|430.58|426.48|431.05|426.95|430.56|426.46|24
1632142640000|2021-09-20 12:57:20|430.59|426.49|430.25|426.15|430.67|426.57|430.22|426.12|20
1632142650000|2021-09-20 12:57:30|430.24|426.14|430.18|426.08|430.31|426.21|430.08|425.98|27
1632142660000|2021-09-20 12:57:40|430.19|426.09|431|426.9|431|426.9|430.15|426.05|29
1632142670000|2021-09-20 12:57:50|431.04|426.94|431.04|426.94|431.2|427.1|430.88|426.78|31
1632142680000|2021-09-20 12:58:00|430.96|426.86|431.33|427.23|431.33|427.23|430.87|426.77|31
1632142690000|2021-09-20 12:58:10|431.38|427.28|431.51|427.41|431.88|427.78|431.38|427.28|34
1632142700000|2021-09-20 12:58:20|431.5|427.4|431.57|427.47|431.66|427.56|431.45|427.35|27
1632142710000|2021-09-20 12:58:30|431.62|427.52|431.13|427.03|431.75|427.65|431.11|427.01|26
1632142720000|2021-09-20 12:58:40|431.15|427.05|431.32|427.22|431.32|427.22|430.8|426.7|33
1632142730000|2021-09-20 12:58:50|431.33|427.23|431.6|427.5|431.6|427.5|431.29|427.19|17
1632142740000|2021-09-20 12:59:00|431.58|427.48|431.58|427.48|431.58|427.48|431|426.9|32
1632142750000|2021-09-20 12:59:10|431.65|427.55|431.35|427.25|431.75|427.65|431.34|427.24|33
1632142760000|2021-09-20 12:59:20|431.38|427.28|431.03|426.93|431.4|427.3|431.03|426.93|27
1632142770000|2021-09-20 12:59:30|431.06|426.96|431.31|427.21|431.35|427.25|431.03|426.93|22
1632142780000|2021-09-20 12:59:40|431.26|427.16|431.54|427.44|431.68|427.58|431.26|427.16|32
1632142790000|2021-09-20 12:59:50|431.5|427.4|431.8|427.7|431.8|427.7|431.5|427.4|23
1632142800000|2021-09-20 13:00:00|431.91|427.81|431.54|427.44|431.92|427.82|431.54|427.44|29
1632142810000|2021-09-20 13:00:10|431.48|427.38|430.57|426.47|431.48|427.38|430.56|426.46|32
1632142820000|2021-09-20 13:00:20|430.6|426.5|430.57|426.47|430.62|426.52|430.42|426.32|27
1632142830000|2021-09-20 13:00:30|430.61|426.51|431.26|427.16|431.65|427.55|430.61|426.51|29
1632142840000|2021-09-20 13:00:40|431.24|427.14|430.71|426.61|431.24|427.14|430.69|426.59|31
1632142850000|2021-09-20 13:00:50|430.63|426.53|430.55|426.45|430.69|426.59|430.54|426.44|18
1632142860000|2021-09-20 13:01:00|430.52|426.42|430.84|426.74|430.85|426.75|430.2|426.1|31
1632142870000|2021-09-20 13:01:10|430.89|426.79|430.93|426.83|431.03|426.93|430.75|426.65|28
1632142880000|2021-09-20 13:01:20|430.96|426.86|430.7|426.6|430.96|426.86|430.66|426.56|26
1632142890000|2021-09-20 13:01:30|430.64|426.54|430.66|426.56|430.79|426.69|430.54|426.44|29
1632142900000|2021-09-20 13:01:40|430.59|426.49|430.49|426.39|430.7|426.6|430.49|426.39|24
1632142910000|2021-09-20 13:01:50|430.43|426.33|430.29|426.19|430.49|426.39|430.26|426.16|23
1632142920000|2021-09-20 13:02:00|430.28|426.18|430.22|426.12|430.39|426.29|430.05|425.95|35
1632142930000|2021-09-20 13:02:10|430.17|426.07|430|425.9|430.25|426.15|429.97|425.87|25
1632142940000|2021-09-20 13:02:20|430.02|425.92|429.75|425.65|430.02|425.92|429.71|425.61|21
1632142950000|2021-09-20 13:02:30|429.7|425.6|430.13|426.03|430.13|426.03|429.61|425.51|23
1632142960000|2021-09-20 13:02:40|430.16|426.06|430.11|426.01|430.58|426.48|429.96|425.86|28
1632142970000|2021-09-20 13:02:50|430.14|426.04|430.41|426.31|430.45|426.35|430.14|426.04|29
1632142980000|2021-09-20 13:03:00|430.42|426.32|430.62|426.52|430.87|426.77|430.42|426.32|30
1632142990000|2021-09-20 13:03:10|430.5|426.4|430.02|425.92|430.51|426.41|429.85|425.75|21
1632143000000|2021-09-20 13:03:20|430.11|426.01|429.95|425.85|430.26|426.16|429.95|425.85|25
1632143010000|2021-09-20 13:03:30|429.94|425.84|429.81|425.71|430.01|425.91|429.81|425.71|20
1632143020000|2021-09-20 13:03:40|429.75|425.65|429.54|425.44|429.75|425.65|429.54|425.44|17
1632143030000|2021-09-20 13:03:50|429.53|425.43|429.3|425.2|429.53|425.43|429.3|425.2|27
1632143040000|2021-09-20 13:04:00|429.25|425.15|428.59|424.49|429.25|425.15|428.29|424.19|26
1632143050000|2021-09-20 13:04:10|428.6|424.5|428.33|424.23|428.73|424.63|428.2|424.1|35
1632143060000|2021-09-20 13:04:20|428.27|424.17|427.67|423.57|428.3|424.2|427.49|423.39|34
1632143070000|2021-09-20 13:04:30|427.66|423.56|427.64|423.54|427.8|423.7|427.3|423.2|30
1632143080000|2021-09-20 13:04:40|427.62|423.52|427.94|423.84|428.09|423.99|427.62|423.52|31
1632143090000|2021-09-20 13:04:50|427.88|423.78|427.19|423.09|427.88|423.78|427.15|423.05|30
1632143100000|2021-09-20 13:05:00|427.27|423.17|428.19|424.09|428.19|424.09|427.26|423.16|31
1632143110000|2021-09-20 13:05:10|428.22|424.12|428.75|424.65|428.79|424.69|428.18|424.08|33
1632143120000|2021-09-20 13:05:20|428.77|424.67|427.88|423.78|428.79|424.69|427.88|423.78|24
1632143130000|2021-09-20 13:05:30|427.95|423.85|428.27|424.17|428.29|424.19|427.76|423.66|31
1632143140000|2021-09-20 13:05:40|428.28|424.18|427.87|423.77|428.3|424.2|427.85|423.75|22
1632143150000|2021-09-20 13:05:50|427.85|423.75|427.58|423.48|427.85|423.75|427.56|423.46|30
1632143160000|2021-09-20 13:06:00|427.52|423.42|427.28|423.18|427.73|423.63|427.13|423.03|32
1632143170000|2021-09-20 13:06:10|427.29|423.19|428.01|423.91|428.01|423.91|427.22|423.12|36
1632143180000|2021-09-20 13:06:20|428.05|423.95|428.48|424.38|428.48|424.38|427.96|423.86|32
1632143190000|2021-09-20 13:06:30|428.51|424.41|429.8|425.7|430|425.9|428.5|424.4|32
1632143200000|2021-09-20 13:06:40|429.87|425.77|430.45|426.35|430.75|426.65|429.86|425.76|35
1632143210000|2021-09-20 13:06:50|430.43|426.33|430.63|426.53|430.7|426.6|430.3|426.2|28
1632143220000|2021-09-20 13:07:00|430.61|426.51|430.85|426.75|430.92|426.82|430.38|426.28|26
1632143230000|2021-09-20 13:07:10|430.92|426.82|432.05|427.95|432.07|427.97|430.8|426.7|33
1632143240000|2021-09-20 13:07:20|432.09|427.99|432.67|428.57|433.25|429.15|432.09|427.99|34
1632143250000|2021-09-20 13:07:30|432.66|428.56|432.33|428.23|432.84|428.74|432.23|428.13|30
1632143260000|2021-09-20 13:07:40|432.36|428.26|432.46|428.36|432.46|428.36|432.03|427.93|27
1632143270000|2021-09-20 13:07:50|432.48|428.38|431.91|427.81|432.76|428.66|431.91|427.81|35
1632143280000|2021-09-20 13:08:00|431.86|427.76|431.92|427.82|431.96|427.86|431.45|427.35|33
1632143290000|2021-09-20 13:08:10|431.94|427.84|432.52|428.42|432.55|428.45|431.85|427.75|28
1632143300000|2021-09-20 13:08:20|432.62|428.52|432.26|428.16|432.7|428.6|432.17|428.07|28
1632143310000|2021-09-20 13:08:30|432.3|428.2|432.18|428.08|432.33|428.23|432.16|428.06|22
1632143320000|2021-09-20 13:08:40|432.16|428.06|432.27|428.17|432.27|428.17|431.86|427.76|23
1632143330000|2021-09-20 13:08:50|432.25|428.15|432.01|427.91|432.3|428.2|432|427.9|20
1632143340000|2021-09-20 13:09:00|431.9|427.8|431.31|427.21|431.95|427.85|431.2|427.1|30
1632143350000|2021-09-20 13:09:10|431.26|427.16|431.17|427.07|431.27|427.17|430.89|426.79|29
1632143360000|2021-09-20 13:09:20|431.16|427.06|431.7|427.6|431.7|427.6|431.14|427.04|25
1632143370000|2021-09-20 13:09:30|431.65|427.55|431.59|427.49|431.79|427.69|431.43|427.33|27
1632143380000|2021-09-20 13:09:40|431.6|427.5|431.15|427.05|431.6|427.5|431.15|427.05|20
1632143390000|2021-09-20 13:09:50|431.06|426.96|431.26|427.16|431.36|427.26|431.06|426.96|21
1632143400000|2021-09-20 13:10:00|431.27|427.17|430.86|426.76|431.29|427.19|430.86|426.76|22
1632143410000|2021-09-20 13:10:10|430.88|426.78|430.81|426.71|431.07|426.97|430.75|426.65|29
1632143420000|2021-09-20 13:10:20|430.8|426.7|430.5|426.4|430.87|426.77|430.5|426.4|29
1632143430000|2021-09-20 13:10:30|430.48|426.38|430.41|426.31|430.54|426.44|430.25|426.15|26
1632143440000|2021-09-20 13:10:40|430.34|426.24|430.06|425.96|430.34|426.24|429.83|425.73|24
1632143450000|2021-09-20 13:10:50|429.96|425.86|429.71|425.61|430.02|425.92|429.57|425.47|29
1632143460000|2021-09-20 13:11:00|429.7|425.6|430.45|426.35|430.48|426.38|429.69|425.59|29
1632143470000|2021-09-20 13:11:10|430.6|426.5|431.47|427.37|431.61|427.51|430.6|426.5|34
1632143480000|2021-09-20 13:11:20|431.59|427.49|432.22|428.12|432.24|428.14|431.32|427.22|35
1632143490000|2021-09-20 13:11:30|432.04|427.94|432.2|428.1|432.35|428.25|432.01|427.91|31
1632143500000|2021-09-20 13:11:40|432.11|428.01|431.37|427.27|432.12|428.02|431.37|427.27|28
1632143510000|2021-09-20 13:11:50|431.3|427.2|431.08|426.98|431.45|427.35|430.95|426.85|30
1632143520000|2021-09-20 13:12:00|431.1|427|430.71|426.61|431.1|427|430.63|426.53|33
1632143530000|2021-09-20 13:12:10|430.6|426.5|429.58|425.48|430.6|426.5|429.58|425.48|31
1632143540000|2021-09-20 13:12:20|429.49|425.39|430.03|425.93|430.05|425.95|429.49|425.39|31
1632143550000|2021-09-20 13:12:30|430.05|425.95|430.16|426.06|430.26|426.16|429.87|425.77|31
1632143560000|2021-09-20 13:12:40|430.15|426.05|429.09|424.99|430.2|426.1|429.09|424.99|31
1632143570000|2021-09-20 13:12:50|429.12|425.02|429.17|425.07|429.17|425.07|428.94|424.84|32
1632143580000|2021-09-20 13:13:00|429.25|425.15|429.48|425.38|429.9|425.8|429.22|425.12|34
1632143590000|2021-09-20 13:13:10|429.45|425.35|429.36|425.26|429.48|425.38|429.22|425.12|28
1632143600000|2021-09-20 13:13:20|429.35|425.25|428.72|424.62|429.37|425.27|428.72|424.62|30
1632143610000|2021-09-20 13:13:30|428.7|424.6|427.83|423.73|428.7|424.6|427.72|423.62|30
1632143620000|2021-09-20 13:13:40|427.85|423.75|428.38|424.28|428.51|424.41|427.65|423.55|34
1632143630000|2021-09-20 13:13:50|428.3|424.2|429.07|424.97|429.07|424.97|428.05|423.95|31
1632143640000|2021-09-20 13:14:00|429.15|425.05|429.72|425.62|430.03|425.93|429.15|425.05|36
1632143650000|2021-09-20 13:14:10|429.63|425.53|428.85|424.75|429.63|425.53|428.85|424.75|27
1632143660000|2021-09-20 13:14:20|428.84|424.74|429.32|425.22|429.32|425.22|428.42|424.32|32
1632143670000|2021-09-20 13:14:30|429.29|425.19|429.9|425.8|429.93|425.83|429.23|425.13|35
1632143680000|2021-09-20 13:14:40|429.98|425.88|430.53|426.43|430.63|426.53|429.98|425.88|34
1632143690000|2021-09-20 13:14:50|430.5|426.4|430.99|426.89|431.01|426.91|430.49|426.39|31
1632143700000|2021-09-20 13:15:00|430.95|426.85|431.59|427.49|431.6|427.5|430.83|426.73|33
1632143710000|2021-09-20 13:15:10|431.6|427.5|430.46|426.36|431.68|427.58|430.33|426.23|32
1632143720000|2021-09-20 13:15:20|430.59|426.49|429.78|425.68|430.59|426.49|429.49|425.39|37
1632143730000|2021-09-20 13:15:30|429.76|425.66|430.62|426.52|430.62|426.52|429.7|425.6|32
1632143740000|2021-09-20 13:15:40|430.65|426.55|432.24|428.14|432.24|428.14|430.65|426.55|36
1632143750000|2021-09-20 13:15:50|432.35|428.25|433.3|429.2|433.3|429.2|432.22|428.12|34
1632143760000|2021-09-20 13:16:00|433.38|429.28|432.82|428.72|433.54|429.44|432.73|428.63|32
1632143770000|2021-09-20 13:16:10|432.77|428.67|433.09|428.99|433.34|429.24|432.73|428.63|35
1632143780000|2021-09-20 13:16:20|433.03|428.93|432.87|428.77|433.36|429.26|432.73|428.63|34
1632143790000|2021-09-20 13:16:30|432.91|428.81|432.82|428.72|433.05|428.95|432.73|428.63|30
1632143800000|2021-09-20 13:16:40|432.9|428.8|432.95|428.85|433.25|429.15|432.85|428.75|31
1632143810000|2021-09-20 13:16:50|432.75|428.65|432.63|428.53|433.04|428.94|432.61|428.51|26
1632143820000|2021-09-20 13:17:00|432.61|428.51|432.84|428.74|432.86|428.76|432.15|428.05|28
1632143830000|2021-09-20 13:17:10|433.15|429.05|433.33|429.23|433.7|429.6|433.12|429.02|34
1632143840000|2021-09-20 13:17:20|433.36|429.26|433.85|429.75|433.85|429.75|433.36|429.26|34
1632143850000|2021-09-20 13:17:30|433.76|429.66|434.11|430.01|434.13|430.03|433.55|429.45|31
1632143860000|2021-09-20 13:17:40|434.15|430.05|434.89|430.79|435|430.9|434.05|429.95|34
1632143870000|2021-09-20 13:17:50|434.9|430.8|435.49|431.39|436.1|432|434.9|430.8|32
1632143880000|2021-09-20 13:18:00|435.32|431.22|435.66|431.56|435.82|431.72|434.85|430.75|34
1632143890000|2021-09-20 13:18:10|435.91|431.81|435.97|431.87|436.46|432.36|435.7|431.6|37
1632143900000|2021-09-20 13:18:20|435.95|431.85|435.76|431.66|435.98|431.88|435.4|431.3|35
1632143910000|2021-09-20 13:18:30|435.47|431.37|435.81|431.71|435.96|431.86|435.11|431.01|34
1632143920000|2021-09-20 13:18:40|435.79|431.69|435.71|431.61|435.86|431.76|435.31|431.21|36
1632143930000|2021-09-20 13:18:50|435.82|431.72|435.4|431.3|435.87|431.77|435.38|431.28|32
1632143940000|2021-09-20 13:19:00|435.41|431.31|435.37|431.27|435.45|431.35|435.02|430.92|37
1632143950000|2021-09-20 13:19:10|435.5|431.4|436.6|432.5|436.67|432.57|435.39|431.29|37
1632143960000|2021-09-20 13:19:20|436.59|432.49|436.33|432.23|436.84|432.74|436.33|432.23|38
1632143970000|2021-09-20 13:19:30|436.3|432.2|436.24|432.14|436.45|432.35|435.59|431.49|36
1632143980000|2021-09-20 13:19:40|436.31|432.21|436.8|432.7|437.15|433.05|436.31|432.21|27
1632143990000|2021-09-20 13:19:50|436.79|432.69|436.18|432.08|436.79|432.69|435.94|431.84|33
1632144000000|2021-09-20 13:20:00|436.05|431.95|435.65|431.55|436.27|432.17|435.65|431.55|28
1632144010000|2021-09-20 13:20:10|435.45|431.35|435|430.9|435.54|431.44|434.99|430.89|33
1632144020000|2021-09-20 13:20:20|434.96|430.86|435.4|431.3|435.84|431.74|434.91|430.81|37
1632144030000|2021-09-20 13:20:30|435.29|431.19|435.79|431.69|435.92|431.82|435.29|431.19|35
1632144040000|2021-09-20 13:20:40|435.8|431.7|435.57|431.47|436.12|432.02|435.53|431.43|34
1632144050000|2021-09-20 13:20:50|435.67|431.57|435.63|431.53|436.06|431.96|435.63|431.53|30
1632144060000|2021-09-20 13:21:00|435.64|431.54|434.95|430.85|435.64|431.54|434.95|430.85|27
1632144070000|2021-09-20 13:21:10|434.89|430.79|434.85|430.75|435.14|431.04|434.85|430.75|29
1632144080000|2021-09-20 13:21:20|434.9|430.8|435.25|431.15|435.46|431.36|434.43|430.33|32
1632144090000|2021-09-20 13:21:30|435.35|431.25|435.96|431.86|435.96|431.86|435.3|431.2|32
1632144100000|2021-09-20 13:21:40|435.99|431.89|435.36|431.26|436.02|431.92|435.27|431.17|25
1632144110000|2021-09-20 13:21:50|435.33|431.23|435.49|431.39|435.51|431.41|434.85|430.75|37
1632144120000|2021-09-20 13:22:00|435.44|431.34|435.21|431.11|435.53|431.43|435.13|431.03|34
1632144130000|2021-09-20 13:22:10|435.16|431.06|434.97|430.87|435.19|431.09|434.9|430.8|21
1632144140000|2021-09-20 13:22:20|434.76|430.66|434.13|430.03|434.76|430.66|433.8|429.7|37
1632144150000|2021-09-20 13:22:30|434.19|430.09|434.85|430.75|434.85|430.75|434.19|430.09|33
1632144160000|2021-09-20 13:22:40|434.84|430.74|434.98|430.88|435.21|431.11|434.79|430.69|31
1632144170000|2021-09-20 13:22:50|434.86|430.76|434.62|430.52|434.89|430.79|434.62|430.52|34
1632144180000|2021-09-20 13:23:00|434.63|430.53|435.21|431.11|435.6|431.5|434.55|430.45|34
1632144190000|2021-09-20 13:23:10|435.35|431.25|435.7|431.6|435.96|431.86|435.26|431.16|32
1632144200000|2021-09-20 13:23:20|435.67|431.57|435.31|431.21|435.67|431.57|435.3|431.2|32
1632144210000|2021-09-20 13:23:30|435.26|431.16|435.35|431.25|435.39|431.29|434.82|430.72|33
1632144220000|2021-09-20 13:23:40|435.34|431.24|434.98|430.88|435.41|431.31|434.98|430.88|28
1632144230000|2021-09-20 13:23:50|435.02|430.92|434.52|430.42|435.02|430.92|434.52|430.42|31
1632144240000|2021-09-20 13:24:00|434.53|430.43|434.48|430.38|434.85|430.75|434.41|430.31|31
1632144250000|2021-09-20 13:24:10|434.63|430.53|435.2|431.1|435.35|431.25|434.63|430.53|34
1632144260000|2021-09-20 13:24:20|435.25|431.15|435.69|431.59|435.7|431.6|435.25|431.15|30
1632144270000|2021-09-20 13:24:30|435.8|431.7|436.11|432.01|436.37|432.27|435.79|431.69|31
1632144280000|2021-09-20 13:24:40|436.09|431.99|435.6|431.5|436.14|432.04|435.6|431.5|36
1632144290000|2021-09-20 13:24:50|435.58|431.48|435.6|431.5|435.6|431.5|435.33|431.23|26
1632144300000|2021-09-20 13:25:00|435.72|431.62|434.9|430.8|435.73|431.63|434.87|430.77|37
1632144310000|2021-09-20 13:25:10|434.89|430.79|435.35|431.25|435.35|431.25|434.73|430.63|35
1632144320000|2021-09-20 13:25:20|435.4|431.3|435.25|431.15|435.58|431.48|435.23|431.13|25
1632144330000|2021-09-20 13:25:30|435.24|431.14|435.98|431.88|436.02|431.92|435.15|431.05|32
1632144340000|2021-09-20 13:25:40|435.99|431.89|436.03|431.93|436.32|432.22|435.94|431.84|25
1632144350000|2021-09-20 13:25:50|436.09|431.99|436.17|432.07|436.38|432.28|436.08|431.98|29
1632144360000|2021-09-20 13:26:00|436.21|432.11|436.44|432.34|436.44|432.34|436|431.9|31
1632144370000|2021-09-20 13:26:10|436.46|432.36|436.1|432|436.49|432.39|436.05|431.95|31
1632144380000|2021-09-20 13:26:20|436.14|432.04|436.13|432.03|436.35|432.25|436.1|432|30
1632144390000|2021-09-20 13:26:30|436.09|431.99|435.65|431.55|436.3|432.2|435.64|431.54|25
1632144400000|2021-09-20 13:26:40|435.62|431.52|435.38|431.28|435.62|431.52|435.25|431.15|24
1632144410000|2021-09-20 13:26:50|435.39|431.29|435.28|431.18|435.53|431.43|434.91|430.81|36
1632144420000|2021-09-20 13:27:00|435.27|431.17|435.24|431.14|435.35|431.25|435.14|431.04|16
1632144430000|2021-09-20 13:27:10|435.25|431.15|436.37|432.27|436.52|432.42|435.25|431.15|34
1632144440000|2021-09-20 13:27:20|436.35|432.25|436.29|432.19|436.37|432.27|435.72|431.62|31
1632144450000|2021-09-20 13:27:30|436.33|432.23|436.31|432.21|436.37|432.27|436.05|431.95|28
1632144460000|2021-09-20 13:27:40|436.2|432.1|435.52|431.42|436.2|432.1|435.47|431.37|28
1632144470000|2021-09-20 13:27:50|435.6|431.5|435.85|431.75|435.9|431.8|435.6|431.5|32
1632144480000|2021-09-20 13:28:00|435.9|431.8|435.66|431.56|435.98|431.88|435.65|431.55|32
1632144490000|2021-09-20 13:28:10|435.69|431.59|435.45|431.35|436.14|432.04|435.45|431.35|32
1632144500000|2021-09-20 13:28:20|435.43|431.33|436.12|432.02|436.13|432.03|435.43|431.33|25
1632144510000|2021-09-20 13:28:30|436.11|432.01|435.85|431.75|436.15|432.05|435.75|431.65|23
1632144520000|2021-09-20 13:28:40|435.89|431.79|436|431.9|436.06|431.96|435.86|431.76|28
1632144530000|2021-09-20 13:28:50|435.95|431.85|435.9|431.8|436.03|431.93|435.78|431.68|19
1632144540000|2021-09-20 13:29:00|435.92|431.82|435.53|431.43|436.02|431.92|435.5|431.4|24
1632144550000|2021-09-20 13:29:10|435.46|431.36|435.65|431.55|435.84|431.74|435.46|431.36|24
1632144560000|2021-09-20 13:29:20|435.62|431.52|436.45|432.35|436.45|432.35|435.62|431.52|20
1632144570000|2021-09-20 13:29:30|436.46|432.36|436.87|432.77|436.87|432.77|436.2|432.1|22
1632144580000|2021-09-20 13:29:40|436.9|432.8|436.62|432.52|436.9|432.8|436.53|432.43|24
1632144590000|2021-09-20 13:29:50|436.56|432.46|436.22|432.12|436.56|432.46|436.16|432.06|23
1632144600000|2021-09-20 13:30:00|436.25|432.15|435.63|431.53|436.26|432.16|435.63|431.53|23
1632144610000|2021-09-20 13:30:10|435.53|431.43|436.1|432|436.39|432.29|435.2|431.1|27
1632144620000|2021-09-20 13:30:20|436.08|431.98|436.83|432.73|436.85|432.75|436.08|431.98|26
1632144630000|2021-09-20 13:30:30|436.95|432.85|436.44|432.34|436.97|432.87|436.24|432.14|24
1632144640000|2021-09-20 13:30:40|436.43|432.33|435.61|431.51|436.43|432.33|435.59|431.49|24
1632144650000|2021-09-20 13:30:50|435.63|431.53|435.32|431.22|435.63|431.53|435.15|431.05|18
1632144660000|2021-09-20 13:31:00|435.28|431.18|435.21|431.11|435.34|431.24|435.17|431.07|18
1632144670000|2021-09-20 13:31:10|435.22|431.12|434.85|430.75|435.22|431.12|434.68|430.58|21
1632144680000|2021-09-20 13:31:20|434.84|430.74|435.26|431.16|435.26|431.16|434.4|430.3|27
1632144690000|2021-09-20 13:31:30|435.36|431.26|435.77|431.67|435.77|431.67|435.35|431.25|27
1632144700000|2021-09-20 13:31:40|436.01|431.91|436.93|432.83|436.93|432.83|436.01|431.91|27
1632144710000|2021-09-20 13:31:50|436.96|432.86|436.97|432.87|436.97|432.87|436.55|432.45|26
1632144720000|2021-09-20 13:32:00|436.88|432.78|437.83|433.73|437.98|433.88|436.88|432.78|25
1632144730000|2021-09-20 13:32:10|437.82|433.72|437.64|433.54|438.06|433.96|437.41|433.31|26
1632144740000|2021-09-20 13:32:20|437.72|433.62|438.58|434.48|438.77|434.67|437.66|433.56|27
1632144750000|2021-09-20 13:32:30|438.56|434.46|438.42|434.32|438.64|434.54|438.23|434.13|26
1632144760000|2021-09-20 13:32:40|438.45|434.35|437.97|433.87|438.54|434.44|437.79|433.69|24
1632144770000|2021-09-20 13:32:50|438.04|433.94|438.2|434.1|438.39|434.29|438|433.9|27
1632144780000|2021-09-20 13:33:00|438.17|434.07|437.76|433.66|438.17|434.07|437.7|433.6|22
1632144790000|2021-09-20 13:33:10|437.73|433.63|437.17|433.07|437.75|433.65|437.15|433.05|24
1632144800000|2021-09-20 13:33:20|437.33|433.23|437.31|433.21|437.4|433.3|437.22|433.12|16
1632144810000|2021-09-20 13:33:30|437.25|433.15|437.76|433.66|437.81|433.71|437.16|433.06|25
1632144820000|2021-09-20 13:33:40|437.77|433.67|437.56|433.46|437.77|433.67|437.29|433.19|23
1632144830000|2021-09-20 13:33:50|437.44|433.34|437.98|433.88|438.15|434.05|437.44|433.34|22
1632144840000|2021-09-20 13:34:00|438|433.9|437.93|433.83|438.29|434.19|437.75|433.65|22
1632144850000|2021-09-20 13:34:10|438.03|433.93|437.84|433.74|438.15|434.05|437.81|433.71|23
1632144860000|2021-09-20 13:34:20|437.79|433.69|437.11|433.01|437.79|433.69|437.06|432.96|23
1632144870000|2021-09-20 13:34:30|437.12|433.02|437.08|432.98|437.14|433.04|436.74|432.64|29
1632144880000|2021-09-20 13:34:40|437.1|433|436.74|432.64|437.16|433.06|436.69|432.59|28
1632144890000|2021-09-20 13:34:50|436.67|432.57|436.34|432.24|436.67|432.57|436.22|432.12|31
1632144900000|2021-09-20 13:35:00|436.44|432.34|436.68|432.58|436.91|432.81|436.43|432.33|30
1632144910000|2021-09-20 13:35:10|436.67|432.57|436.45|432.35|436.7|432.6|436.3|432.2|30
1632144920000|2021-09-20 13:35:20|436.46|432.36|436.37|432.27|436.62|432.52|436.3|432.2|28
1632144930000|2021-09-20 13:35:30|436.35|432.25|436.46|432.36|436.52|432.42|436.35|432.25|30
1632144940000|2021-09-20 13:35:40|436.48|432.38|436.66|432.56|437.36|433.26|436.47|432.37|35
1632144950000|2021-09-20 13:35:50|436.64|432.54|437.05|432.95|437.05|432.95|436.5|432.4|35
1632144960000|2021-09-20 13:36:00|437.04|432.94|437.65|433.55|437.77|433.67|436.95|432.85|28
1632144970000|2021-09-20 13:36:10|437.63|433.53|437.35|433.25|437.66|433.56|437.22|433.12|23
1632144980000|2021-09-20 13:36:20|437.44|433.34|437.25|433.15|437.55|433.45|437.24|433.14|23
1632144990000|2021-09-20 13:36:30|437.24|433.14|436.88|432.78|437.24|433.14|436.67|432.57|25
1632145000000|2021-09-20 13:36:40|436.9|432.8|436.43|432.33|436.9|432.8|436.43|432.33|27
1632145010000|2021-09-20 13:36:50|436.39|432.29|436.45|432.35|436.47|432.37|436.3|432.2|20
1632145020000|2021-09-20 13:37:00|436.44|432.34|436.36|432.26|436.65|432.55|436.36|432.26|21
1632145030000|2021-09-20 13:37:10|436.2|432.1|436.2|432.1|436.35|432.25|436.19|432.09|18
1632145040000|2021-09-20 13:37:20|436.3|432.2|436.3|432.2|436.51|432.41|436.27|432.17|22
1632145050000|2021-09-20 13:37:30|436.28|432.18|436.46|432.36|436.5|432.4|435.91|431.81|22
1632145060000|2021-09-20 13:37:40|436.47|432.37|436.74|432.64|436.96|432.86|436.46|432.36|31
1632145070000|2021-09-20 13:37:50|436.7|432.6|436.46|432.36|436.92|432.82|436.44|432.34|33
1632145080000|2021-09-20 13:38:00|436.48|432.38|435.88|431.78|436.48|432.38|435.87|431.77|27
1632145090000|2021-09-20 13:38:10|435.78|431.68|435.33|431.23|435.78|431.68|435.33|431.23|27
1632145100000|2021-09-20 13:38:20|435.34|431.24|435.81|431.71|435.82|431.72|435.34|431.24|30
1632145110000|2021-09-20 13:38:30|435.8|431.7|436.23|432.13|436.23|432.13|435.7|431.6|26
1632145120000|2021-09-20 13:38:40|436.28|432.18|436.06|431.96|436.36|432.26|435.78|431.68|27
1632145130000|2021-09-20 13:38:50|436.03|431.93|436.07|431.97|436.07|431.97|435.85|431.75|21
1632145140000|2021-09-20 13:39:00|436.09|431.99|436.31|432.21|436.56|432.46|436.08|431.98|28
1632145150000|2021-09-20 13:39:10|436.18|432.08|436.07|431.97|436.2|432.1|436.05|431.95|25
1632145160000|2021-09-20 13:39:20|436.06|431.96|435.59|431.49|436.06|431.96|435.59|431.49|26
1632145170000|2021-09-20 13:39:30|435.6|431.5|435.63|431.53|435.8|431.7|435.5|431.4|31
1632145180000|2021-09-20 13:39:40|435.65|431.55|436.7|432.6|436.7|432.6|435.6|431.5|35
1632145190000|2021-09-20 13:39:50|436.66|432.56|436.15|432.05|436.66|432.56|435.99|431.89|28
1632145200000|2021-09-20 13:40:00|436.23|432.13|436.8|432.7|436.8|432.7|436.23|432.13|26
1632145210000|2021-09-20 13:40:10|436.78|432.68|436.5|432.4|436.86|432.76|436.5|432.4|22
1632145220000|2021-09-20 13:40:20|436.52|432.42|436.65|432.55|436.8|432.7|436.52|432.42|24
1632145230000|2021-09-20 13:40:30|436.61|432.51|436.86|432.76|436.89|432.79|436.38|432.28|26
1632145240000|2021-09-20 13:40:40|436.87|432.77|436.57|432.47|436.9|432.8|436.56|432.46|28
1632145250000|2021-09-20 13:40:50|436.55|432.45|436.36|432.26|436.7|432.6|436.36|432.26|24
1632145260000|2021-09-20 13:41:00|436.35|432.25|436.91|432.81|436.93|432.83|436.35|432.25|25
1632145270000|2021-09-20 13:41:10|436.87|432.77|436.91|432.81|436.92|432.82|436.46|432.36|30
1632145280000|2021-09-20 13:41:20|437|432.9|436.99|432.89|437.07|432.97|436.87|432.77|27
1632145290000|2021-09-20 13:41:30|437.1|433|437.45|433.35|437.45|433.35|437.09|432.99|29
1632145300000|2021-09-20 13:41:40|437.44|433.34|437.33|433.23|437.5|433.4|437.25|433.15|30
1632145310000|2021-09-20 13:41:50|437.38|433.28|437.68|433.58|437.68|433.58|437.38|433.28|16
1632145320000|2021-09-20 13:42:00|437.71|433.61|437.42|433.32|437.8|433.7|437.42|433.32|27
1632145330000|2021-09-20 13:42:10|437.41|433.31|437.2|433.1|437.55|433.45|437.04|432.94|24
1632145340000|2021-09-20 13:42:20|437.25|433.15|437.27|433.17|437.92|433.82|437.25|433.15|28
1632145350000|2021-09-20 13:42:30|437.25|433.15|437.5|433.4|437.65|433.55|437.25|433.15|36
1632145360000|2021-09-20 13:42:40|437.55|433.45|437.66|433.56|437.66|433.56|437.37|433.27|24
1632145370000|2021-09-20 13:42:50|437.65|433.55|437.72|433.62|437.9|433.8|437.59|433.49|28
1632145380000|2021-09-20 13:43:00|437.77|433.67|437.86|433.76|438.14|434.04|437.77|433.67|25
1632145390000|2021-09-20 13:43:10|437.85|433.75|438.05|433.95|438.05|433.95|437.73|433.63|28
1632145400000|2021-09-20 13:43:20|438.02|433.92|438.08|433.98|438.11|434.01|437.86|433.76|26
1632145410000|2021-09-20 13:43:30|437.99|433.89|437.99|433.89|438.2|434.1|437.89|433.79|17
1632145420000|2021-09-20 13:43:40|438.06|433.96|437.69|433.59|438.06|433.96|437.69|433.59|27
1632145430000|2021-09-20 13:43:50|437.7|433.6|437.72|433.62|437.72|433.62|437.53|433.43|26
1632145440000|2021-09-20 13:44:00|437.85|433.75|437.9|433.8|438.1|434|437.75|433.65|29
1632145450000|2021-09-20 13:44:10|437.92|433.82|438.18|434.08|438.3|434.2|437.9|433.8|22
1632145460000|2021-09-20 13:44:20|438.17|434.07|438.54|434.44|438.71|434.61|438.09|433.99|24
1632145470000|2021-09-20 13:44:30|438.53|434.43|438.65|434.55|438.66|434.56|438.49|434.39|30
1632145480000|2021-09-20 13:44:40|438.61|434.51|438.58|434.48|438.67|434.57|438.43|434.33|26
1632145490000|2021-09-20 13:44:50|438.57|434.47|438.58|434.48|438.72|434.62|438.44|434.34|33
1632145500000|2021-09-20 13:45:00|438.55|434.45|438.91|434.81|438.95|434.85|438.48|434.38|32
1632145510000|2021-09-20 13:45:10|438.88|434.78|438.14|434.04|438.88|434.78|437.98|433.88|22
1632145520000|2021-09-20 13:45:20|438.23|434.13|438.09|433.99|438.26|434.16|437.87|433.77|27
1632145530000|2021-09-20 13:45:30|438.1|434|437.7|433.6|438.1|434|437.7|433.6|24
1632145540000|2021-09-20 13:45:40|437.73|433.63|437.49|433.39|437.8|433.7|437.44|433.34|31
1632145550000|2021-09-20 13:45:50|437.47|433.37|438.12|434.02|438.17|434.07|437.41|433.31|26
1632145560000|2021-09-20 13:46:00|438.15|434.05|437.45|433.35|438.15|434.05|437.45|433.35|30
1632145570000|2021-09-20 13:46:10|437.4|433.3|437.63|433.53|437.63|433.53|437.2|433.1|26
1632145580000|2021-09-20 13:46:20|437.65|433.55|437.27|433.17|437.7|433.6|437.27|433.17|26
1632145590000|2021-09-20 13:46:30|437.22|433.12|436.86|432.76|437.29|433.19|436.77|432.67|27
1632145600000|2021-09-20 13:46:40|436.88|432.78|436.69|432.59|436.9|432.8|436.62|432.52|26
1632145610000|2021-09-20 13:46:50|436.83|432.73|437.22|433.12|437.24|433.14|436.7|432.6|30
1632145620000|2021-09-20 13:47:00|437.25|433.15|437.35|433.25|437.63|433.53|437.23|433.13|31
1632145630000|2021-09-20 13:47:10|437.33|433.23|436.95|432.85|437.33|433.23|436.85|432.75|17
1632145640000|2021-09-20 13:47:20|436.98|432.88|436.8|432.7|436.98|432.88|436.8|432.7|13
1632145650000|2021-09-20 13:47:30|436.77|432.67|437.07|432.97|437.11|433.01|436.77|432.67|19
1632145660000|2021-09-20 13:47:40|437.08|432.98|436.85|432.75|437.15|433.05|436.85|432.75|11
1632145670000|2021-09-20 13:47:50|436.81|432.71|436.95|432.85|437|432.9|436.81|432.71|15
1632145680000|2021-09-20 13:48:00|436.9|432.8|436.64|432.54|436.99|432.89|436.64|432.54|22
1632145690000|2021-09-20 13:48:10|436.63|432.53|436.5|432.4|436.63|432.53|436.45|432.35|17
1632145700000|2021-09-20 13:48:20|436.49|432.39|437.04|432.94|437.09|432.99|436.4|432.3|28
1632145710000|2021-09-20 13:48:30|436.93|432.83|436.95|432.85|437.09|432.99|436.82|432.72|22
1632145720000|2021-09-20 13:48:40|437|432.9|437.05|432.95|437.17|433.07|436.95|432.85|28
1632145730000|2021-09-20 13:48:50|437.02|432.92|437.05|432.95|437.07|432.97|436.85|432.75|22
1632145740000|2021-09-20 13:49:00|437.04|432.94|437.24|433.14|437.24|433.14|437.01|432.91|23
1632145750000|2021-09-20 13:49:10|437.25|433.15|437.55|433.45|437.69|433.59|437.11|433.01|25
1632145760000|2021-09-20 13:49:20|437.46|433.36|437.1|433|437.46|433.36|437.04|432.94|18
1632145770000|2021-09-20 13:49:30|437.05|432.95|437.09|432.99|437.12|433.02|436.7|432.6|30
1632145780000|2021-09-20 13:49:40|437.2|433.1|437.92|433.82|437.92|433.82|437.2|433.1|30
1632145790000|2021-09-20 13:49:50|437.9|433.8|438.2|434.1|438.25|434.15|437.84|433.74|31
1632145800000|2021-09-20 13:50:00|438.21|434.11|437.95|433.85|438.38|434.28|437.95|433.85|23
1632145810000|2021-09-20 13:50:10|437.98|433.88|437.96|433.86|438.13|434.03|437.9|433.8|25
1632145820000|2021-09-20 13:50:20|437.98|433.88|437.75|433.65|437.98|433.88|437.67|433.57|24
1632145830000|2021-09-20 13:50:30|437.77|433.67|437.54|433.44|437.77|433.67|437.45|433.35|20
1632145840000|2021-09-20 13:50:40|437.53|433.43|437.7|433.6|437.77|433.67|437.5|433.4|28
1632145850000|2021-09-20 13:50:50|437.8|433.7|437.62|433.52|437.95|433.85|437.6|433.5|26
1632145860000|2021-09-20 13:51:00|437.61|433.51|437.59|433.49|437.81|433.71|437.55|433.45|27
1632145870000|2021-09-20 13:51:10|437.6|433.5|437.51|433.41|437.65|433.55|437.44|433.34|25
1632145880000|2021-09-20 13:51:20|437.5|433.4|437.47|433.37|437.9|433.8|437.47|433.37|28
1632145890000|2021-09-20 13:51:30|437.46|433.36|437.34|433.24|437.5|433.4|437.3|433.2|25
1632145900000|2021-09-20 13:51:40|437.44|433.34|437.07|432.97|437.44|433.34|437.03|432.93|24
1632145910000|2021-09-20 13:51:50|437.05|432.95|437.41|433.31|437.63|433.53|437.03|432.93|30
1632145920000|2021-09-20 13:52:00|437.36|433.26|438.08|433.98|438.18|434.08|437.27|433.17|31
1632145930000|2021-09-20 13:52:10|438.14|434.04|438.47|434.37|438.47|434.37|437.9|433.8|24
1632145940000|2021-09-20 13:52:20|438.48|434.38|438.65|434.55|438.82|434.72|438.48|434.38|30
1632145950000|2021-09-20 13:52:30|438.7|434.6|438.95|434.85|439|434.9|438.7|434.6|22
1632145960000|2021-09-20 13:52:40|438.96|434.86|438.97|434.87|439.04|434.94|438.8|434.7|23
1632145970000|2021-09-20 13:52:50|438.99|434.89|439.43|435.33|439.44|435.34|438.9|434.8|25
1632145980000|2021-09-20 13:53:00|439.41|435.31|439.4|435.3|439.41|435.31|438.97|434.87|29
1632145990000|2021-09-20 13:53:10|439.45|435.35|439.57|435.47|439.6|435.5|439.4|435.3|27
1632146000000|2021-09-20 13:53:20|439.56|435.46|439.25|435.15|439.63|435.53|439.25|435.15|32
1632146010000|2021-09-20 13:53:30|439.19|435.09|439.22|435.12|439.29|435.19|439.15|435.05|24
1632146020000|2021-09-20 13:53:40|439.21|435.11|439.28|435.18|439.41|435.31|439.2|435.1|25
1632146030000|2021-09-20 13:53:50|439.29|435.19|439.48|435.38|439.52|435.42|439.29|435.19|31
1632146040000|2021-09-20 13:54:00|439.43|435.33|439.75|435.65|439.81|435.71|439.37|435.27|29
1632146050000|2021-09-20 13:54:10|439.76|435.66|440.12|436.02|440.12|436.02|439.73|435.63|24
1632146060000|2021-09-20 13:54:20|440.11|436.01|441.02|436.92|441.02|436.92|440.11|436.01|32
1632146070000|2021-09-20 13:54:30|441.05|436.95|441.28|437.18|441.42|437.32|440.95|436.85|27
1632146080000|2021-09-20 13:54:40|441.29|437.19|441.5|437.4|441.65|437.55|441.26|437.16|34
1632146090000|2021-09-20 13:54:50|441.6|437.5|441.97|437.87|441.97|437.87|441.57|437.47|30
1632146100000|2021-09-20 13:55:00|441.94|437.84|441.99|437.89|443.2|439.1|441.92|437.82|35
1632146110000|2021-09-20 13:55:10|441.96|437.86|442.39|438.29|442.51|438.41|441.89|437.79|32
1632146120000|2021-09-20 13:55:20|442.23|438.13|442.24|438.14|442.56|438.46|442.19|438.09|34
1632146130000|2021-09-20 13:55:30|442.19|438.09|441.98|437.88|442.31|438.21|441.98|437.88|30
1632146140000|2021-09-20 13:55:40|442.01|437.91|441.58|437.48|442.05|437.95|441.54|437.44|29
1632146150000|2021-09-20 13:55:50|441.57|437.47|440.94|436.84|441.57|437.47|440.86|436.76|24
1632146160000|2021-09-20 13:56:00|440.92|436.82|440.76|436.66|441|436.9|440.76|436.66|28
1632146170000|2021-09-20 13:56:10|440.68|436.58|440.55|436.45|440.95|436.85|440.4|436.3|36
1632146180000|2021-09-20 13:56:20|440.52|436.42|440.35|436.25|440.67|436.57|440.33|436.23|30
1632146190000|2021-09-20 13:56:30|440.4|436.3|440.61|436.51|440.76|436.66|440.37|436.27|26
1632146200000|2021-09-20 13:56:40|440.57|436.47|440.45|436.35|440.6|436.5|440.4|436.3|32
1632146210000|2021-09-20 13:56:50|440.49|436.39|440.88|436.78|441.09|436.99|440.49|436.39|31
1632146220000|2021-09-20 13:57:00|440.89|436.79|440.65|436.55|440.93|436.83|440.64|436.54|32
1632146230000|2021-09-20 13:57:10|440.62|436.52|440.61|436.51|440.65|436.55|440.47|436.37|29
1632146240000|2021-09-20 13:57:20|440.65|436.55|440.58|436.48|440.81|436.71|440.43|436.33|36
1632146250000|2021-09-20 13:57:30|440.59|436.49|440.97|436.87|440.97|436.87|440.54|436.44|31
1632146260000|2021-09-20 13:57:40|441|436.9|442.07|437.97|442.09|437.99|440.99|436.89|35
1632146270000|2021-09-20 13:57:50|442.14|438.04|442.25|438.15|442.64|438.54|442|437.9|26
1632146280000|2021-09-20 13:58:00|442.46|438.36|442.42|438.32|442.6|438.5|442.37|438.27|24
1632146290000|2021-09-20 13:58:10|442.44|438.34|442.06|437.96|442.5|438.4|441.95|437.85|27
1632146300000|2021-09-20 13:58:20|442.05|437.95|441.43|437.33|442.05|437.95|441.29|437.19|26
1632146310000|2021-09-20 13:58:30|441.45|437.35|441.36|437.26|441.45|437.35|441.19|437.09|29
1632146320000|2021-09-20 13:58:40|441.38|437.28|440.96|436.86|441.38|437.28|440.95|436.85|24
1632146330000|2021-09-20 13:58:50|440.98|436.88|441|436.9|441.05|436.95|440.85|436.75|31
1632146340000|2021-09-20 13:59:00|440.98|436.88|441|436.9|441|436.9|440.86|436.76|17
1632146350000|2021-09-20 13:59:10|440.96|436.86|441.25|437.15|441.25|437.15|440.93|436.83|20
1632146360000|2021-09-20 13:59:20|441.23|437.13|440.95|436.85|441.24|437.14|440.92|436.82|19
1632146370000|2021-09-20 13:59:30|440.94|436.84|441.25|437.15|441.35|437.25|440.94|436.84|21
1632146380000|2021-09-20 13:59:40|441.3|437.2|441.46|437.36|441.6|437.5|441.25|437.15|27
1632146390000|2021-09-20 13:59:50|441.45|437.35|441.35|437.25|441.46|437.36|441.3|437.2|28
1632146400000|2021-09-20 14:00:00|441.33|437.23|441.05|436.95|441.33|437.23|441.04|436.94|25
1632146410000|2021-09-20 14:00:10|441.09|436.99|440.92|436.82|441.19|437.09|440.92|436.82|32
1632146420000|2021-09-20 14:00:20|440.86|436.76|440.42|436.32|440.86|436.76|440.41|436.31|29
1632146430000|2021-09-20 14:00:30|440.38|436.28|440.36|436.26|440.45|436.35|440.3|436.2|27
1632146440000|2021-09-20 14:00:40|440.35|436.25|440.24|436.14|440.5|436.4|440.24|436.14|23
1632146450000|2021-09-20 14:00:50|440.25|436.15|440.25|436.15|440.31|436.21|440.15|436.05|16
1632146460000|2021-09-20 14:01:00|440.28|436.18|440.26|436.16|440.45|436.35|440.26|436.16|25
1632146470000|2021-09-20 14:01:10|440.23|436.13|439.55|435.45|440.23|436.13|439.54|435.44|25
1632146480000|2021-09-20 14:01:20|439.53|435.43|439.43|435.33|439.55|435.45|439.41|435.31|24
1632146490000|2021-09-20 14:01:30|439.38|435.28|440.26|436.16|440.32|436.22|439.33|435.23|30
1632146500000|2021-09-20 14:01:40|440.23|436.13|439.78|435.68|440.23|436.13|439.78|435.68|21
1632146510000|2021-09-20 14:01:50|439.75|435.65|439.93|435.83|439.94|435.84|439.7|435.6|25
1632146520000|2021-09-20 14:02:00|439.85|435.75|439.99|435.89|440.04|435.94|439.75|435.65|28
1632146530000|2021-09-20 14:02:10|439.95|435.85|439.63|435.53|440.03|435.93|439.57|435.47|19
1632146540000|2021-09-20 14:02:20|439.67|435.57|439.4|435.3|439.67|435.57|439.29|435.19|15
1632146550000|2021-09-20 14:02:30|439.39|435.29|439.33|435.23|439.45|435.35|439.3|435.2|27
1632146560000|2021-09-20 14:02:40|439.32|435.22|439.11|435.01|439.32|435.22|439.1|435|19
1632146570000|2021-09-20 14:02:50|439.13|435.03|439.25|435.15|439.3|435.2|439.08|434.98|23
1632146580000|2021-09-20 14:03:00|439.29|435.19|439.7|435.6|439.75|435.65|439.25|435.15|21
1632146590000|2021-09-20 14:03:10|439.58|435.48|439.55|435.45|439.58|435.48|439.35|435.25|24
1632146600000|2021-09-20 14:03:20|439.6|435.5|439.78|435.68|439.8|435.7|439.54|435.44|11
1632146610000|2021-09-20 14:03:30|439.75|435.65|439.7|435.6|439.75|435.65|439.63|435.53|21
1632146620000|2021-09-20 14:03:40|439.73|435.63|439.85|435.75|439.85|435.75|439.67|435.57|12
1632146630000|2021-09-20 14:03:50|439.82|435.72|439.67|435.57|439.82|435.72|439.67|435.57|17
1632146640000|2021-09-20 14:04:00|439.65|435.55|439.6|435.5|439.65|435.55|439.45|435.35|13
1632146650000|2021-09-20 14:04:10|439.55|435.45|439.6|435.5|439.6|435.5|439.47|435.37|13
1632146660000|2021-09-20 14:04:20|439.61|435.51|439.71|435.61|439.71|435.61|439.6|435.5|5
1632146670000|2021-09-20 14:04:30|439.72|435.62|439.63|435.53|439.72|435.62|439.6|435.5|11
1632146680000|2021-09-20 14:04:40|439.58|435.48|439.39|435.29|439.58|435.48|439.39|435.29|21
1632146690000|2021-09-20 14:04:50|439.3|435.2|439.53|435.43|439.6|435.5|439.29|435.19|27
1632146700000|2021-09-20 14:05:00|439.6|435.5|439.51|435.41|439.6|435.5|439.43|435.33|12
1632146710000|2021-09-20 14:05:10|439.5|435.4|439.42|435.32|439.5|435.4|439.4|435.3|10
1632146720000|2021-09-20 14:05:20|439.44|435.34|439.7|435.6|439.7|435.6|439.42|435.32|17
1632146730000|2021-09-20 14:05:30|439.69|435.59|439.8|435.7|439.8|435.7|439.68|435.58|12
1632146740000|2021-09-20 14:05:40|439.72|435.62|440|435.9|440|435.9|439.72|435.62|17
1632146750000|2021-09-20 14:05:50|440.07|435.97|440.24|436.14|440.3|436.2|440.07|435.97|19
1632146760000|2021-09-20 14:06:00|440.25|436.15|440.3|436.2|440.48|436.38|440.16|436.06|24
1632146770000|2021-09-20 14:06:10|440.36|436.26|440.15|436.05|440.48|436.38|440.15|436.05|13
1632146780000|2021-09-20 14:06:20|440.13|436.03|439.8|435.7|440.13|436.03|439.78|435.68|15
1632146790000|2021-09-20 14:06:30|439.75|435.65|439.9|435.8|440|435.9|439.72|435.62|28
1632146800000|2021-09-20 14:06:40|439.88|435.78|439.75|435.65|439.88|435.78|439.73|435.63|14
1632146810000|2021-09-20 14:06:50|439.77|435.67|439.61|435.51|439.84|435.74|439.57|435.47|15
1632146820000|2021-09-20 14:07:00|439.55|435.45|439.44|435.34|439.61|435.51|439.43|435.33|14
1632146830000|2021-09-20 14:07:10|439.43|435.33|439.2|435.1|439.44|435.34|439.2|435.1|17
1632146840000|2021-09-20 14:07:20|439.25|435.15|439.27|435.17|439.4|435.3|439.2|435.1|21
1632146850000|2021-09-20 14:07:30|439.29|435.19|439.52|435.42|439.55|435.45|439.19|435.09|15
1632146860000|2021-09-20 14:07:40|439.37|435.27|439.39|435.29|439.44|435.34|439.37|435.27|15
1632146870000|2021-09-20 14:07:50|439.4|435.3|439.22|435.12|439.45|435.35|439.13|435.03|28
1632146880000|2021-09-20 14:08:00|439.16|435.06|439.63|435.53|439.69|435.59|439.16|435.06|23
1632146890000|2021-09-20 14:08:10|439.83|435.73|439.74|435.64|439.83|435.73|439.7|435.6|26
1632146900000|2021-09-20 14:08:20|439.75|435.65|439.77|435.67|439.8|435.7|439.7|435.6|17
1632146910000|2021-09-20 14:08:30|439.76|435.66|439.78|435.68|439.85|435.75|439.76|435.66|22
1632146920000|2021-09-20 14:08:40|439.65|435.55|439.54|435.44|439.65|435.55|439.5|435.4|16
1632146930000|2021-09-20 14:08:50|439.55|435.45|439.55|435.45|439.6|435.5|439.5|435.4|14
1632146940000|2021-09-20 14:09:00|439.49|435.39|439.49|435.39|439.51|435.41|439.43|435.33|12
1632146950000|2021-09-20 14:09:10|439.5|435.4|439.39|435.29|439.5|435.4|439.32|435.22|16
1632146960000|2021-09-20 14:09:20|439.34|435.24|439.45|435.35|439.6|435.5|439.32|435.22|18
1632146970000|2021-09-20 14:09:30|439.48|435.38|439.48|435.38|439.51|435.41|439.44|435.34|16
1632146980000|2021-09-20 14:09:40|439.5|435.4|439.52|435.42|439.53|435.43|439.47|435.37|22
1632146990000|2021-09-20 14:09:50|439.53|435.43|439.5|435.4|439.61|435.51|439.48|435.38|21
1632147000000|2021-09-20 14:10:00|439.45|435.35|439.32|435.22|439.45|435.35|439.29|435.19|23
1632147010000|2021-09-20 14:10:10|439.3|435.2|439.2|435.1|439.3|435.2|439.12|435.02|17
1632147020000|2021-09-20 14:10:20|439.15|435.05|438.49|434.39|439.16|435.06|438.45|434.35|24
1632147030000|2021-09-20 14:10:30|438.51|434.41|438.57|434.47|438.8|434.7|438.39|434.29|26
1632147040000|2021-09-20 14:10:40|438.56|434.46|438.7|434.6|438.75|434.65|438.56|434.46|17
1632147050000|2021-09-20 14:10:50|438.67|434.57|438.63|434.53|438.71|434.61|438.6|434.5|13
1632147060000|2021-09-20 14:11:00|438.65|434.55|439|434.9|439.05|434.95|438.6|434.5|21
1632147070000|2021-09-20 14:11:10|438.99|434.89|439.12|435.02|439.21|435.11|438.84|434.74|17
1632147080000|2021-09-20 14:11:20|439.14|435.04|439.19|435.09|439.4|435.3|439.14|435.04|18
1632147090000|2021-09-20 14:11:30|439.17|435.07|438.85|434.75|439.17|435.07|438.85|434.75|13
1632147100000|2021-09-20 14:11:40|438.87|434.77|438.83|434.73|438.88|434.78|438.81|434.71|14
1632147110000|2021-09-20 14:11:50|438.85|434.75|438.68|434.58|438.91|434.81|438.68|434.58|20
1632147120000|2021-09-20 14:12:00|438.62|434.52|438.42|434.32|438.62|434.52|438.42|434.32|12
1632147130000|2021-09-20 14:12:10|438.25|434.15|438.2|434.1|438.3|434.2|438.12|434.02|25
1632147140000|2021-09-20 14:12:20|438.19|434.09|437.98|433.88|438.19|434.09|437.96|433.86|14
1632147150000|2021-09-20 14:12:30|437.96|433.86|437.4|433.3|438.01|433.91|437.4|433.3|15
1632147160000|2021-09-20 14:12:40|437.47|433.37|437.68|433.58|437.7|433.6|437.47|433.37|20
1632147170000|2021-09-20 14:12:50|437.65|433.55|437.18|433.08|437.67|433.57|437.13|433.03|21
1632147180000|2021-09-20 14:13:00|437.15|433.05|437.05|432.95|437.15|433.05|436.9|432.8|20
1632147190000|2021-09-20 14:13:10|436.95|432.85|436.99|432.89|437.06|432.96|436.45|432.35|30
1632147200000|2021-09-20 14:13:20|436.84|432.74|436.8|432.7|436.92|432.82|436.76|432.66|30
1632147210000|2021-09-20 14:13:30|436.87|432.77|437.2|433.1|437.2|433.1|436.81|432.71|19
1632147220000|2021-09-20 14:13:40|437.17|433.07|437.7|433.6|437.7|433.6|437.17|433.07|23
1632147230000|2021-09-20 14:13:50|437.58|433.48|437.59|433.49|437.8|433.7|437.52|433.42|27
1632147240000|2021-09-20 14:14:00|437.58|433.48|437.7|433.6|437.7|433.6|437.53|433.43|12
1632147250000|2021-09-20 14:14:10|437.68|433.58|437.97|433.87|438|433.9|437.63|433.53|18
1632147260000|2021-09-20 14:14:20|437.92|433.82|437.84|433.74|437.92|433.82|437.81|433.71|20
1632147270000|2021-09-20 14:14:30|437.83|433.73|438|433.9|438|433.9|437.83|433.73|10
1632147280000|2021-09-20 14:14:40|438.08|433.98|438.2|434.1|438.2|434.1|437.9|433.8|23
1632147290000|2021-09-20 14:14:50|438.19|434.09|438.3|434.2|438.3|434.2|438.19|434.09|12
1632147300000|2021-09-20 14:15:00|438.29|434.19|437.83|433.73|438.3|434.2|437.82|433.72|26
1632147310000|2021-09-20 14:15:10|437.84|433.74|437.18|433.08|437.85|433.75|437.18|433.08|28
1632147320000|2021-09-20 14:15:20|437.17|433.07|436.9|432.8|437.18|433.08|436.85|432.75|22
1632147330000|2021-09-20 14:15:30|436.91|432.81|436.81|432.71|437.13|433.03|436.77|432.67|21
1632147340000|2021-09-20 14:15:40|436.8|432.7|436.8|432.7|436.84|432.74|436.61|432.51|14
1632147350000|2021-09-20 14:15:50|436.82|432.72|436.83|432.73|437|432.9|436.79|432.69|17
1632147360000|2021-09-20 14:16:00|436.89|432.79|436.98|432.88|437|432.9|436.65|432.55|20
1632147370000|2021-09-20 14:16:10|437|432.9|437.71|433.61|437.71|433.61|437|432.9|28
1632147380000|2021-09-20 14:16:20|437.7|433.6|437.57|433.47|437.73|433.63|437.57|433.47|18
1632147390000|2021-09-20 14:16:30|437.53|433.43|437.28|433.18|437.53|433.43|437.28|433.18|24
1632147400000|2021-09-20 14:16:40|437.32|433.22|437.27|433.17|437.32|433.22|437.15|433.05|17
1632147410000|2021-09-20 14:16:50|437.25|433.15|437.49|433.39|437.5|433.4|437.25|433.15|16
1632147420000|2021-09-20 14:17:00|437.48|433.38|437.17|433.07|437.48|433.38|437.17|433.07|17
1632147430000|2021-09-20 14:17:10|437.18|433.08|436.98|432.88|437.19|433.09|436.98|432.88|17
1632147440000|2021-09-20 14:17:20|436.99|432.89|436.85|432.75|436.99|432.89|436.84|432.74|11
1632147450000|2021-09-20 14:17:30|436.84|432.74|436.73|432.63|436.85|432.75|436.66|432.56|33
1632147460000|2021-09-20 14:17:40|436.72|432.62|436.64|432.54|436.73|432.63|436.58|432.48|19
1632147470000|2021-09-20 14:17:50|436.63|432.53|436.46|432.36|436.68|432.58|436.43|432.33|13
1632147480000|2021-09-20 14:18:00|436.51|432.41|436.4|432.3|436.51|432.41|436.17|432.07|18
1632147490000|2021-09-20 14:18:10|436.26|432.16|436.28|432.18|436.6|432.5|436.26|432.16|27
1632147500000|2021-09-20 14:18:20|436.16|432.06|436.15|432.05|436.2|432.1|435.97|431.87|28
1632147510000|2021-09-20 14:18:30|436.2|432.1|436.5|432.4|436.5|432.4|436.1|432|26
1632147520000|2021-09-20 14:18:40|436.53|432.43|436.5|432.4|436.56|432.46|436.3|432.2|26
1632147530000|2021-09-20 14:18:50|436.48|432.38|436.4|432.3|436.53|432.43|436.39|432.29|12
1632147540000|2021-09-20 14:19:00|436.39|432.29|436.22|432.12|436.61|432.51|436.2|432.1|23
1632147550000|2021-09-20 14:19:10|436.21|432.11|436.2|432.1|436.21|432.11|436.18|432.08|15
1632147560000|2021-09-20 14:19:20|436.14|432.04|435.73|431.63|436.14|432.04|435.59|431.49|25
1632147570000|2021-09-20 14:19:30|435.75|431.65|435.51|431.41|435.84|431.74|435.51|431.41|27
1632147580000|2021-09-20 14:19:40|435.48|431.38|435.65|431.55|435.65|431.55|435.43|431.33|23
1632147590000|2021-09-20 14:19:50|435.66|431.56|435.6|431.5|435.66|431.56|435.54|431.44|13
1632147600000|2021-09-20 14:20:00|435.61|431.51|435.98|431.88|435.99|431.89|435.59|431.49|24
1632147610000|2021-09-20 14:20:10|435.97|431.87|435.99|431.89|436.04|431.94|435.89|431.79|21
1632147620000|2021-09-20 14:20:20|436.05|431.95|436.09|431.99|436.14|432.04|436|431.9|16
1632147630000|2021-09-20 14:20:30|436.1|432|436.2|432.1|436.3|432.2|436.09|431.99|18
1632147640000|2021-09-20 14:20:40|436.21|432.11|436.3|432.2|436.31|432.21|436.21|432.11|11
1632147650000|2021-09-20 14:20:50|436.28|432.18|436.07|431.97|436.28|432.18|436.03|431.93|17
1632147660000|2021-09-20 14:21:00|436.09|431.99|436.1|432|436.1|432|436.03|431.93|10
1632147670000|2021-09-20 14:21:10|436.09|431.99|436.23|432.13|436.24|432.14|436.06|431.96|13
1632147680000|2021-09-20 14:21:20|436.31|432.21|436.4|432.3|436.5|432.4|436.31|432.21|24
1632147690000|2021-09-20 14:21:30|436.39|432.29|436.47|432.37|436.5|432.4|436.39|432.29|10
1632147700000|2021-09-20 14:21:40|436.48|432.38|436.3|432.2|436.5|432.4|436.3|432.2|6
1632147710000|2021-09-20 14:21:50|436.31|432.21|435.94|431.84|436.31|432.21|435.81|431.71|21
1632147720000|2021-09-20 14:22:00|435.93|431.83|436|431.9|436|431.9|435.86|431.76|16
1632147730000|2021-09-20 14:22:10|436.04|431.94|436.2|432.1|436.2|432.1|436|431.9|10
1632147740000|2021-09-20 14:22:20|436.25|432.15|436.43|432.33|436.46|432.36|436.24|432.14|21
1632147750000|2021-09-20 14:22:30|436.44|432.34|436.2|432.1|436.5|432.4|436.18|432.08|18
1632147760000|2021-09-20 14:22:40|436.29|432.19|436.28|432.18|436.3|432.2|436.26|432.16|15
1632147770000|2021-09-20 14:22:50|436.29|432.19|436.39|432.29|436.4|432.3|436.29|432.19|11
1632147780000|2021-09-20 14:23:00|436.4|432.3|436.58|432.48|436.58|432.48|436.4|432.3|11
1632147790000|2021-09-20 14:23:10|436.59|432.49|436.68|432.58|436.68|432.58|436.57|432.47|8
1632147800000|2021-09-20 14:23:20|436.7|432.6|436.7|432.6|436.76|432.66|436.7|432.6|7
1632147810000|2021-09-20 14:23:30|436.75|432.65|437.22|433.12|437.22|433.12|436.71|432.61|17
1632147820000|2021-09-20 14:23:40|437.26|433.16|437.01|432.91|437.31|433.21|437.01|432.91|15
1632147830000|2021-09-20 14:23:50|437.1|433|437.1|433|437.2|433.1|437.1|433|14
1632147840000|2021-09-20 14:24:00|437.14|433.04|436.93|432.83|437.15|433.05|436.9|432.8|11
1632147850000|2021-09-20 14:24:10|436.96|432.86|436.78|432.68|437|432.9|436.78|432.68|17
1632147860000|2021-09-20 14:24:20|436.72|432.62|436.79|432.69|436.85|432.75|436.71|432.61|20
1632147870000|2021-09-20 14:24:30|436.8|432.7|437.02|432.92|437.05|432.95|436.8|432.7|16
1632147880000|2021-09-20 14:24:40|437.01|432.91|437.18|433.08|437.29|433.19|437.01|432.91|17
1632147890000|2021-09-20 14:24:50|437.12|433.02|437|432.9|437.12|433.02|437|432.9|9
1632147900000|2021-09-20 14:25:00|437.08|432.98|437.29|433.19|437.29|433.19|437.07|432.97|21
1632147910000|2021-09-20 14:25:10|437.25|433.15|437.3|433.2|437.33|433.23|437.16|433.06|18
1632147920000|2021-09-20 14:25:20|437.31|433.21|437.2|433.1|437.4|433.3|437.2|433.1|16
1632147930000|2021-09-20 14:25:30|437.21|433.11|436.87|432.77|437.21|433.11|436.85|432.75|23
1632147940000|2021-09-20 14:25:40|436.85|432.75|436.7|432.6|436.87|432.77|436.7|432.6|13
1632147950000|2021-09-20 14:25:50|436.71|432.61|436.9|432.8|436.9|432.8|436.69|432.59|16
1632147960000|2021-09-20 14:26:00|436.81|432.71|437.21|433.11|437.21|433.11|436.81|432.71|19
1632147970000|2021-09-20 14:26:10|437.18|433.08|438.19|434.09|438.32|434.22|437.18|433.08|32
1632147980000|2021-09-20 14:26:20|438.2|434.1|438.33|434.23|438.34|434.24|438.19|434.09|21
1632147990000|2021-09-20 14:26:30|438.37|434.27|438.59|434.49|438.7|434.6|438.37|434.27|25
1632148000000|2021-09-20 14:26:40|438.62|434.52|438.58|434.48|438.62|434.52|438.47|434.37|27
1632148010000|2021-09-20 14:26:50|438.56|434.46|438.81|434.71|438.81|434.71|438.56|434.46|18
1632148020000|2021-09-20 14:27:00|438.82|434.72|438.7|434.6|438.95|434.85|438.66|434.56|23
1632148030000|2021-09-20 14:27:10|438.68|434.58|438.69|434.59|438.8|434.7|438.64|434.54|17
1632148040000|2021-09-20 14:27:20|438.67|434.57|438.81|434.71|438.81|434.71|438.65|434.55|22
1632148050000|2021-09-20 14:27:30|438.8|434.7|438.68|434.58|438.81|434.71|438.62|434.52|16
1632148060000|2021-09-20 14:27:40|438.65|434.55|438.78|434.68|438.9|434.8|438.65|434.55|18
1632148070000|2021-09-20 14:27:50|438.76|434.66|438.84|434.74|438.84|434.74|438.76|434.66|14
1632148080000|2021-09-20 14:28:00|438.81|434.71|438.7|434.6|438.88|434.78|438.7|434.6|10
1632148090000|2021-09-20 14:28:10|438.68|434.58|438.81|434.71|438.81|434.71|438.66|434.56|19
1632148100000|2021-09-20 14:28:20|438.8|434.7|438.94|434.84|438.95|434.85|438.77|434.67|21
1632148110000|2021-09-20 14:28:30|438.88|434.78|439.6|435.5|439.6|435.5|438.88|434.78|24
1632148120000|2021-09-20 14:28:40|439.56|435.46|439.98|435.88|440.01|435.91|439.51|435.41|22
1632148130000|2021-09-20 14:28:50|439.99|435.89|439.97|435.87|440.03|435.93|439.85|435.75|21
1632148140000|2021-09-20 14:29:00|439.93|435.83|441.4|437.3|441.74|437.64|439.92|435.82|29
1632148150000|2021-09-20 14:29:10|441.44|437.34|441.68|437.58|441.7|437.6|441.4|437.3|23
1632148160000|2021-09-20 14:29:20|441.71|437.61|441.49|437.39|441.78|437.68|441.45|437.35|22
1632148170000|2021-09-20 14:29:30|441.47|437.37|441.52|437.42|441.52|437.42|441.1|437|28
1632148180000|2021-09-20 14:29:40|441.45|437.35|441.2|437.1|441.45|437.35|441.15|437.05|23
1632148190000|2021-09-20 14:29:50|441.13|437.03|440.63|436.53|441.13|437.03|440.62|436.52|21
1632148200000|2021-09-20 14:30:00|440.65|436.55|440.05|435.95|440.67|436.57|439.99|435.89|27
1632148210000|2021-09-20 14:30:10|440.03|435.93|439.57|435.47|440.05|435.95|439.44|435.34|29
1632148220000|2021-09-20 14:30:20|439.65|435.55|439.82|435.72|439.82|435.72|439.6|435.5|30
1632148230000|2021-09-20 14:30:30|439.86|435.76|440.14|436.04|440.14|436.04|439.56|435.46|29
1632148240000|2021-09-20 14:30:40|440.23|436.13|440.39|436.29|440.4|436.3|440.18|436.08|22
1632148250000|2021-09-20 14:30:50|440.35|436.25|440.7|436.6|440.7|436.6|440.35|436.25|23
1632148260000|2021-09-20 14:31:00|440.69|436.59|440.59|436.49|440.7|436.6|440.56|436.46|22
1632148270000|2021-09-20 14:31:10|440.6|436.5|440.27|436.17|440.67|436.57|440.25|436.15|24
1632148280000|2021-09-20 14:31:20|440.32|436.22|440.61|436.51|440.61|436.51|440.32|436.22|29
1632148290000|2021-09-20 14:31:30|440.62|436.52|440.6|436.5|440.67|436.57|440.58|436.48|12
1632148300000|2021-09-20 14:31:40|440.62|436.52|440.04|435.94|440.63|436.53|440.04|435.94|24
1632148310000|2021-09-20 14:31:50|440.02|435.92|440.04|435.94|440.08|435.98|439.97|435.87|20
1632148320000|2021-09-20 14:32:00|440.01|435.91|439.38|435.28|440.01|435.91|439.32|435.22|24
1632148330000|2021-09-20 14:32:10|439.39|435.29|439.27|435.17|439.45|435.35|439.27|435.17|19
1632148340000|2021-09-20 14:32:20|439.25|435.15|438.7|434.6|439.25|435.15|438.7|434.6|14
1632148350000|2021-09-20 14:32:30|438.65|434.55|438.2|434.1|438.7|434.6|438.2|434.1|15
1632148360000|2021-09-20 14:32:40|438.3|434.2|438.67|434.57|438.7|434.6|438.3|434.2|15
1632148370000|2021-09-20 14:32:50|438.68|434.58|438.78|434.68|438.8|434.7|438.68|434.58|15
1632148380000|2021-09-20 14:33:00|438.77|434.67|438.99|434.89|438.99|434.89|438.77|434.67|11
1632148390000|2021-09-20 14:33:10|439|434.9|438.8|434.7|439.07|434.97|438.8|434.7|13
1632148400000|2021-09-20 14:33:20|438.79|434.69|438.68|434.58|438.79|434.69|438.68|434.58|12
1632148410000|2021-09-20 14:33:30|438.61|434.51|438.7|434.6|438.72|434.62|438.57|434.47|24
1632148420000|2021-09-20 14:33:40|438.69|434.59|438.8|434.7|438.82|434.72|438.63|434.53|23
1632148430000|2021-09-20 14:33:50|438.81|434.71|438.67|434.57|438.88|434.78|438.67|434.57|25
1632148440000|2021-09-20 14:34:00|438.66|434.56|438.5|434.4|438.67|434.57|438.41|434.31|24
1632148450000|2021-09-20 14:34:10|438.53|434.43|438.78|434.68|438.81|434.71|438.53|434.43|23
1632148460000|2021-09-20 14:34:20|438.8|434.7|438.78|434.68|438.8|434.7|438.73|434.63|17
1632148470000|2021-09-20 14:34:30|438.79|434.69|438.34|434.24|438.79|434.69|438.3|434.2|19
1632148480000|2021-09-20 14:34:40|438.36|434.26|438.26|434.16|438.41|434.31|438.25|434.15|13
1632148490000|2021-09-20 14:34:50|438.28|434.18|438.17|434.07|438.28|434.18|437.9|433.8|21
1632148500000|2021-09-20 14:35:00|438.15|434.05|438.39|434.29|438.4|434.3|437.99|433.89|31
1632148510000|2021-09-20 14:35:10|438.36|434.26|438.26|434.16|438.36|434.26|438.05|433.95|22
1632148520000|2021-09-20 14:35:20|438.25|434.15|438.42|434.32|438.49|434.39|438.15|434.05|19
1632148530000|2021-09-20 14:35:30|438.44|434.34|438.95|434.85|438.95|434.85|438.44|434.34|26
1632148540000|2021-09-20 14:35:40|438.98|434.88|439.15|435.05|439.18|435.08|438.95|434.85|19
1632148550000|2021-09-20 14:35:50|439.14|435.04|439.15|435.05|439.24|435.14|439.12|435.02|22
1632148560000|2021-09-20 14:36:00|439.14|435.04|439.1|435|439.2|435.1|439.08|434.98|13
1632148570000|2021-09-20 14:36:10|439.12|435.02|439.46|435.36|439.54|435.44|439.12|435.02|19
1632148580000|2021-09-20 14:36:20|439.45|435.35|439.52|435.42|439.57|435.47|439.43|435.33|12
1632148590000|2021-09-20 14:36:30|439.47|435.37|439.51|435.41|439.53|435.43|439.4|435.3|15
1632148600000|2021-09-20 14:36:40|439.54|435.44|439.3|435.2|439.54|435.44|439.3|435.2|19
1632148610000|2021-09-20 14:36:50|439.27|435.17|439|434.9|439.27|435.17|438.99|434.89|14
1632148620000|2021-09-20 14:37:00|439.01|434.91|438.65|434.55|439.01|434.91|438.65|434.55|20
1632148630000|2021-09-20 14:37:10|438.63|434.53|438.42|434.32|438.79|434.69|438.41|434.31|24
1632148640000|2021-09-20 14:37:20|438.45|434.35|438.57|434.47|438.68|434.58|438.4|434.3|23
1632148650000|2021-09-20 14:37:30|438.55|434.45|438.68|434.58|438.7|434.6|438.55|434.45|17
1632148660000|2021-09-20 14:37:40|438.63|434.53|438.45|434.35|438.72|434.62|438.45|434.35|18
1632148670000|2021-09-20 14:37:50|438.49|434.39|438.25|434.15|438.5|434.4|438.25|434.15|10
1632148680000|2021-09-20 14:38:00|438.3|434.2|438.29|434.19|438.3|434.2|438.11|434.01|15
1632148690000|2021-09-20 14:38:10|438.28|434.18|438.29|434.19|438.29|434.19|438.15|434.05|12
1632148700000|2021-09-20 14:38:20|438.3|434.2|439.18|435.08|439.19|435.09|438.26|434.16|27
1632148710000|2021-09-20 14:38:30|439.19|435.09|438.8|434.7|439.28|435.18|438.8|434.7|15
1632148720000|2021-09-20 14:38:40|438.81|434.71|438.9|434.8|438.91|434.81|438.81|434.71|15
1632148730000|2021-09-20 14:38:50|438.91|434.81|438.85|434.75|438.94|434.84|438.82|434.72|18
1632148740000|2021-09-20 14:39:00|438.86|434.76|439.33|435.23|439.33|435.23|438.85|434.75|20
1632148750000|2021-09-20 14:39:10|439.36|435.26|439.25|435.15|439.55|435.45|439.25|435.15|19
1632148760000|2021-09-20 14:39:20|439.24|435.14|438.56|434.46|439.24|435.14|438.55|434.45|25
1632148770000|2021-09-20 14:39:30|438.54|434.44|438.24|434.14|438.57|434.47|438.24|434.14|18
1632148780000|2021-09-20 14:39:40|438.25|434.15|439.37|435.27|439.38|435.28|438.21|434.11|31
1632148790000|2021-09-20 14:39:50|439.38|435.28|439.37|435.27|439.5|435.4|439.28|435.18|27
1632148800000|2021-09-20 14:40:00|439.35|435.25|439.07|434.97|439.35|435.25|439.05|434.95|19
1632148810000|2021-09-20 14:40:10|439.06|434.96|439.08|434.98|439.08|434.98|439.03|434.93|10
1632148820000|2021-09-20 14:40:20|439.09|434.99|439.13|435.03|439.15|435.05|439.07|434.97|6
1632148830000|2021-09-20 14:40:30|439.15|435.05|439.1|435|439.2|435.1|439.1|435|21
1632148840000|2021-09-20 14:40:40|439.12|435.02|439.2|435.1|439.21|435.11|439.1|435|14
1632148850000|2021-09-20 14:40:50|439.21|435.11|439.18|435.08|439.24|435.14|439.1|435|16
1632148860000|2021-09-20 14:41:00|439.19|435.09|438.75|434.65|439.26|435.16|438.5|434.4|29
1632148870000|2021-09-20 14:41:10|438.76|434.66|438.79|434.69|438.9|434.8|438.48|434.38|25
1632148880000|2021-09-20 14:41:20|438.76|434.66|437.82|433.72|438.76|434.66|437.74|433.64|24
1632148890000|2021-09-20 14:41:30|437.85|433.75|438.14|434.04|438.14|434.04|437.7|433.6|22
1632148900000|2021-09-20 14:41:40|438.18|434.08|437.66|433.56|438.19|434.09|437.66|433.56|29
1632148910000|2021-09-20 14:41:50|437.69|433.59|437.6|433.5|437.71|433.61|437.37|433.27|28
1632148920000|2021-09-20 14:42:00|437.53|433.43|438.02|433.92|438.02|433.92|437.48|433.38|26
1632148930000|2021-09-20 14:42:10|438.05|433.95|438.16|434.06|438.2|434.1|437.99|433.89|36
1632148940000|2021-09-20 14:42:20|438.17|434.07|438.39|434.29|438.44|434.34|438.17|434.07|31
1632148950000|2021-09-20 14:42:30|438.28|434.18|438.2|434.1|438.33|434.23|438.2|434.1|18
1632148960000|2021-09-20 14:42:40|438.21|434.11|438.25|434.15|438.33|434.23|438.21|434.11|17
1632148970000|2021-09-20 14:42:50|438.26|434.16|438.43|434.33|438.44|434.34|438.26|434.16|22
1632148980000|2021-09-20 14:43:00|438.41|434.31|438.69|434.59|438.69|434.59|438.4|434.3|18
1632148990000|2021-09-20 14:43:10|438.7|434.6|438.74|434.64|438.77|434.67|438.53|434.43|21
1632149000000|2021-09-20 14:43:20|438.75|434.65|438.9|434.8|439|434.9|438.6|434.5|22
1632149010000|2021-09-20 14:43:30|438.89|434.79|438.4|434.3|438.97|434.87|438.35|434.25|26
1632149020000|2021-09-20 14:43:40|438.37|434.27|437.9|433.8|438.55|434.45|437.78|433.68|31
1632149030000|2021-09-20 14:43:50|437.73|433.63|437.44|433.34|437.73|433.63|437.44|433.34|25
1632149040000|2021-09-20 14:44:00|437.4|433.3|437.55|433.45|437.55|433.45|437.39|433.29|19
1632149050000|2021-09-20 14:44:10|437.57|433.47|437.62|433.52|438.09|433.99|437.53|433.43|34
1632149060000|2021-09-20 14:44:20|437.57|433.47|437.34|433.24|437.57|433.47|437.24|433.14|31
1632149070000|2021-09-20 14:44:30|437.33|433.23|437.18|433.08|437.33|433.23|436.78|432.68|33
1632149080000|2021-09-20 14:44:40|437.16|433.06|436.9|432.8|437.23|433.13|436.87|432.77|30
1632149090000|2021-09-20 14:44:50|436.8|432.7|436.74|432.64|436.94|432.84|436.69|432.59|29
1632149100000|2021-09-20 14:45:00|436.73|432.63|436.71|432.61|436.83|432.73|436.68|432.58|21
1632149110000|2021-09-20 14:45:10|436.72|432.62|436.44|432.34|436.8|432.7|436.44|432.34|24
1632149120000|2021-09-20 14:45:20|436.41|432.31|436.66|432.56|436.72|432.62|436.4|432.3|31
1632149130000|2021-09-20 14:45:30|436.7|432.6|436.65|432.55|436.75|432.65|436.6|432.5|20
1632149140000|2021-09-20 14:45:40|436.71|432.61|436.77|432.67|436.91|432.81|436.67|432.57|30
1632149150000|2021-09-20 14:45:50|436.79|432.69|436.81|432.71|436.86|432.76|436.79|432.69|15
1632149160000|2021-09-20 14:46:00|436.8|432.7|437.1|433|437.14|433.04|436.8|432.7|22
1632149170000|2021-09-20 14:46:10|437.12|433.02|437.5|433.4|437.52|433.42|437.1|433|24
1632149180000|2021-09-20 14:46:20|437.59|433.49|437.12|433.02|437.68|433.58|437.04|432.94|21
1632149190000|2021-09-20 14:46:30|437.11|433.01|436.93|432.83|437.17|433.07|436.93|432.83|29
1632149200000|2021-09-20 14:46:40|436.97|432.87|437.14|433.04|437.18|433.08|436.95|432.85|23
1632149210000|2021-09-20 14:46:50|437.18|433.08|437.55|433.45|437.64|433.54|437.15|433.05|20
1632149220000|2021-09-20 14:47:00|437.56|433.46|437.59|433.49|437.82|433.72|437.55|433.45|22
1632149230000|2021-09-20 14:47:10|437.6|433.5|437.51|433.41|437.6|433.5|437.37|433.27|17
1632149240000|2021-09-20 14:47:20|437.47|433.37|437.68|433.58|437.76|433.66|437.47|433.37|22
1632149250000|2021-09-20 14:47:30|437.69|433.59|438.35|434.25|438.35|434.25|437.67|433.57|17
1632149260000|2021-09-20 14:47:40|438.41|434.31|438.68|434.58|438.75|434.65|438.37|434.27|22
1632149270000|2021-09-20 14:47:50|438.7|434.6|438.81|434.71|438.81|434.71|438.7|434.6|15
1632149280000|2021-09-20 14:48:00|438.86|434.76|438.8|434.7|439|434.9|438.8|434.7|14
1632149290000|2021-09-20 14:48:10|438.78|434.68|438.93|434.83|438.93|434.83|438.78|434.68|11
1632149300000|2021-09-20 14:48:20|438.97|434.87|438.83|434.73|438.97|434.87|438.81|434.71|22
1632149310000|2021-09-20 14:48:30|438.8|434.7|439.15|435.05|439.15|435.05|438.8|434.7|20
1632149320000|2021-09-20 14:48:40|439.05|434.95|439.23|435.13|439.29|435.19|439.05|434.95|13
1632149330000|2021-09-20 14:48:50|439.22|435.12|439.2|435.1|439.24|435.14|439.19|435.09|17
1632149340000|2021-09-20 14:49:00|439.11|435.01|438.61|434.51|439.19|435.09|438.59|434.49|23
1632149350000|2021-09-20 14:49:10|438.63|434.53|438.59|434.49|438.65|434.55|438.36|434.26|31
1632149360000|2021-09-20 14:49:20|438.6|434.5|437.12|433.02|438.64|434.54|437.12|433.02|33
1632149370000|2021-09-20 14:49:30|437.07|432.97|437.29|433.19|437.51|433.41|437.07|432.97|33
1632149380000|2021-09-20 14:49:40|437.18|433.08|437.2|433.1|437.47|433.37|437.14|433.04|29
1632149390000|2021-09-20 14:49:50|437.08|432.98|436.73|432.63|437.08|432.98|436.69|432.59|22
1632149400000|2021-09-20 14:50:00|436.77|432.67|436.61|432.51|436.79|432.69|436.59|432.49|31
1632149410000|2021-09-20 14:50:10|436.6|432.5|436.01|431.91|436.61|432.51|435.86|431.76|29
1632149420000|2021-09-20 14:50:20|435.96|431.86|436.12|432.02|436.19|432.09|435.84|431.74|27
1632149430000|2021-09-20 14:50:30|436.13|432.03|436.53|432.43|436.69|432.59|436.13|432.03|25
1632149440000|2021-09-20 14:50:40|436.54|432.44|436.6|432.5|436.7|432.6|436.4|432.3|23
1632149450000|2021-09-20 14:50:50|436.56|432.46|436.57|432.47|436.59|432.49|436.43|432.33|27
1632149460000|2021-09-20 14:51:00|436.61|432.51|436.67|432.57|436.73|432.63|436.55|432.45|22
1632149470000|2021-09-20 14:51:10|436.72|432.62|436.72|432.62|436.8|432.7|436.54|432.44|16
1632149480000|2021-09-20 14:51:20|436.67|432.57|437.14|433.04|437.15|433.05|436.66|432.56|28
1632149490000|2021-09-20 14:51:30|437.25|433.15|437.62|433.52|437.8|433.7|437.24|433.14|22
1632149500000|2021-09-20 14:51:40|437.6|433.5|438.01|433.91|438.01|433.91|437.6|433.5|23
1632149510000|2021-09-20 14:51:50|438.02|433.92|438.41|434.31|438.47|434.37|438.02|433.92|28
1632149520000|2021-09-20 14:52:00|438.43|434.33|438.24|434.14|438.62|434.52|438.24|434.14|28
1632149530000|2021-09-20 14:52:10|438.29|434.19|437.68|433.58|438.3|434.2|437.67|433.57|19
1632149540000|2021-09-20 14:52:20|437.55|433.45|437.15|433.05|437.55|433.45|437.05|432.95|25
1632149550000|2021-09-20 14:52:30|437.11|433.01|436.77|432.67|437.12|433.02|436.75|432.65|23
1632149560000|2021-09-20 14:52:40|436.75|432.65|437.37|433.27|437.37|433.27|436.67|432.57|26
1632149570000|2021-09-20 14:52:50|437.54|433.44|437.36|433.26|437.63|433.53|437.3|433.2|20
1632149580000|2021-09-20 14:53:00|437.4|433.3|437.79|433.69|438.07|433.97|437.35|433.25|22
1632149590000|2021-09-20 14:53:10|437.75|433.65|437.82|433.72|437.91|433.81|437.69|433.59|21
1632149600000|2021-09-20 14:53:20|437.81|433.71|437.91|433.81|437.99|433.89|437.81|433.71|17
1632149610000|2021-09-20 14:53:30|437.9|433.8|437.56|433.46|437.9|433.8|437.5|433.4|19
1632149620000|2021-09-20 14:53:40|437.6|433.5|437.6|433.5|437.61|433.51|437.55|433.45|10
1632149630000|2021-09-20 14:53:50|437.63|433.53|437.47|433.37|437.65|433.55|437.47|433.37|13
1632149640000|2021-09-20 14:54:00|437.33|433.23|436.66|432.56|437.43|433.33|436.33|432.23|31
1632149650000|2021-09-20 14:54:10|436.68|432.58|437.15|433.05|437.2|433.1|436.57|432.47|26
1632149660000|2021-09-20 14:54:20|437.12|433.02|437.49|433.39|437.49|433.39|437.08|432.98|22
1632149670000|2021-09-20 14:54:30|437.54|433.44|437.88|433.78|437.89|433.79|437.5|433.4|26
1632149680000|2021-09-20 14:54:40|437.86|433.76|437.88|433.78|437.91|433.81|437.86|433.76|13
1632149690000|2021-09-20 14:54:50|437.93|433.83|437.67|433.57|437.97|433.87|437.67|433.57|19
1632149700000|2021-09-20 14:55:00|437.66|433.56|437.2|433.1|437.71|433.61|437.2|433.1|28
1632149710000|2021-09-20 14:55:10|437.33|433.23|437.36|433.26|437.36|433.26|437.05|432.95|26
1632149720000|2021-09-20 14:55:20|437.34|433.24|437.18|433.08|437.35|433.25|437.11|433.01|23
1632149730000|2021-09-20 14:55:30|437.19|433.09|437.1|433|437.25|433.15|437.06|432.96|17
1632149740000|2021-09-20 14:55:40|437.07|432.97|436.88|432.78|437.08|432.98|436.88|432.78|14
1632149750000|2021-09-20 14:55:50|436.86|432.76|436.52|432.42|436.86|432.76|436.42|432.32|22
1632149760000|2021-09-20 14:56:00|436.48|432.38|436.55|432.45|436.64|432.54|436.46|432.36|22
1632149770000|2021-09-20 14:56:10|436.52|432.42|436.69|432.59|436.7|432.6|436.49|432.39|17
1632149780000|2021-09-20 14:56:20|436.78|432.68|436.71|432.61|436.85|432.75|436.71|432.61|13
1632149790000|2021-09-20 14:56:30|436.72|432.62|437.35|433.25|437.35|433.25|436.72|432.62|26
1632149800000|2021-09-20 14:56:40|437.25|433.15|436.96|432.86|437.3|433.2|436.96|432.86|28
1632149810000|2021-09-20 14:56:50|436.98|432.88|436.93|432.83|437.07|432.97|436.91|432.81|22
1632149820000|2021-09-20 14:57:00|436.88|432.78|437.18|433.08|437.21|433.11|436.86|432.76|19
1632149830000|2021-09-20 14:57:10|437.17|433.07|437.33|433.23|437.37|433.27|437.17|433.07|19
1632149840000|2021-09-20 14:57:20|437.34|433.24|437.35|433.25|437.37|433.27|437.34|433.24|7
1632149850000|2021-09-20 14:57:30|437.33|433.23|436.89|432.79|437.33|433.23|436.89|432.79|16
1632149860000|2021-09-20 14:57:40|436.86|432.76|437.02|432.92|437.02|432.92|436.85|432.75|17
1632149870000|2021-09-20 14:57:50|437.01|432.91|437.01|432.91|437.05|432.95|436.95|432.85|14
1632149880000|2021-09-20 14:58:00|437|432.9|437.26|433.16|437.26|433.16|436.98|432.88|17
1632149890000|2021-09-20 14:58:10|437.27|433.17|437.23|433.13|437.34|433.24|437.16|433.06|17
1632149900000|2021-09-20 14:58:20|437.21|433.11|436.91|432.81|437.21|433.11|436.91|432.81|23
1632149910000|2021-09-20 14:58:30|436.9|432.8|436.8|432.7|436.94|432.84|436.8|432.7|13
1632149920000|2021-09-20 14:58:40|436.82|432.72|436.82|432.72|436.86|432.76|436.8|432.7|16
1632149930000|2021-09-20 14:58:50|436.81|432.71|436.94|432.84|436.94|432.84|436.8|432.7|11
1632149940000|2021-09-20 14:59:00|436.97|432.87|436.8|432.7|437.06|432.96|436.77|432.67|16
1632149950000|2021-09-20 14:59:10|436.81|432.71|436.85|432.75|436.89|432.79|436.74|432.64|19
1632149960000|2021-09-20 14:59:20|436.82|432.72|436.78|432.68|436.94|432.84|436.76|432.66|20
1632149970000|2021-09-20 14:59:30|436.76|432.66|436.66|432.56|436.78|432.68|436.66|432.56|21
1632149980000|2021-09-20 14:59:40|436.68|432.58|436.65|432.55|436.71|432.61|436.63|432.53|15
1632149990000|2021-09-20 14:59:50|436.68|432.58|436.73|432.63|436.77|432.67|436.65|432.55|16
1632150000000|2021-09-20 15:00:00|436.69|432.59|436.6|432.5|436.69|432.59|436.4|432.3|28
1632150010000|2021-09-20 15:00:10|436.63|432.53|436.93|432.83|436.94|432.84|436.61|432.51|27
1632150020000|2021-09-20 15:00:20|436.96|432.86|437|432.9|437.04|432.94|436.95|432.85|13
1632150030000|2021-09-20 15:00:30|437.02|432.92|436.77|432.67|437.04|432.94|436.77|432.67|30
1632150040000|2021-09-20 15:00:40|436.76|432.66|436.5|432.4|436.76|432.66|436.49|432.39|23
1632150050000|2021-09-20 15:00:50|436.48|432.38|436.31|432.21|436.49|432.39|436.3|432.2|10
1632150060000|2021-09-20 15:01:00|436.3|432.2|436.46|432.36|436.65|432.55|436.3|432.2|27
1632150070000|2021-09-20 15:01:10|436.41|432.31|435.94|431.84|436.43|432.33|435.9|431.8|24
1632150080000|2021-09-20 15:01:20|435.8|431.7|435.56|431.46|435.8|431.7|435.55|431.45|29
1632150090000|2021-09-20 15:01:30|435.63|431.53|436.21|432.11|436.29|432.19|435.63|431.53|29
1632150100000|2021-09-20 15:01:40|436.22|432.12|436.3|432.2|436.3|432.2|436.13|432.03|20
1632150110000|2021-09-20 15:01:50|436.39|432.29|436.4|432.3|436.45|432.35|436.3|432.2|18
1632150120000|2021-09-20 15:02:00|436.3|432.2|436.37|432.27|436.43|432.33|436.3|432.2|11
1632150130000|2021-09-20 15:02:10|436.4|432.3|435.92|431.82|436.4|432.3|435.92|431.82|24
1632150140000|2021-09-20 15:02:20|435.76|431.66|435.45|431.35|435.76|431.66|435.45|431.35|26
1632150150000|2021-09-20 15:02:30|435.4|431.3|435.22|431.12|435.57|431.47|435.22|431.12|26
1632150160000|2021-09-20 15:02:40|435.24|431.14|434.96|430.86|435.24|431.14|434.76|430.66|30
1632150170000|2021-09-20 15:02:50|434.97|430.87|434.84|430.74|435|430.9|434.83|430.73|24
1632150180000|2021-09-20 15:03:00|434.83|430.73|433.6|429.5|434.83|430.73|433.42|429.32|29
1632150190000|2021-09-20 15:03:10|433.75|429.65|433.31|429.21|434.2|430.1|433.29|429.19|34
1632150200000|2021-09-20 15:03:20|433.29|429.19|433.4|429.3|433.96|429.86|433.29|429.19|34
1632150210000|2021-09-20 15:03:30|433.5|429.4|433.18|429.08|433.8|429.7|433.15|429.05|36
1632150220000|2021-09-20 15:03:40|433.01|428.91|431.93|427.83|433.15|429.05|431.93|427.83|35
1632150230000|2021-09-20 15:03:50|431.92|427.82|432.91|428.81|432.92|428.82|431.92|427.82|36
1632150240000|2021-09-20 15:04:00|433.07|428.97|432.58|428.48|433.07|428.97|432.25|428.15|36
1632150250000|2021-09-20 15:04:10|432.59|428.49|433.14|429.04|433.14|429.04|432.55|428.45|36
1632150260000|2021-09-20 15:04:20|433.21|429.11|433.75|429.65|433.99|429.89|433.15|429.05|34
1632150270000|2021-09-20 15:04:30|433.8|429.7|433.88|429.78|433.96|429.86|433.75|429.65|36
1632150280000|2021-09-20 15:04:40|433.82|429.72|433.64|429.54|434.37|430.27|433.35|429.25|38
1632150290000|2021-09-20 15:04:50|433.7|429.6|433.22|429.12|433.85|429.75|433.22|429.12|36
1632150300000|2021-09-20 15:05:00|433.19|429.09|433.65|429.55|433.7|429.6|433.19|429.09|19
1632150310000|2021-09-20 15:05:10|433.71|429.61|434.35|430.25|434.35|430.25|433.71|429.61|33
1632150320000|2021-09-20 15:05:20|434.42|430.32|435.25|431.15|435.25|431.15|434.42|430.32|27
1632150330000|2021-09-20 15:05:30|435.38|431.28|435.64|431.54|435.64|431.54|435.23|431.13|30
1632150340000|2021-09-20 15:05:40|435.58|431.48|435.41|431.31|435.58|431.48|435.18|431.08|28
1632150350000|2021-09-20 15:05:50|435.49|431.39|435.61|431.51|435.75|431.65|435.47|431.37|27
1632150360000|2021-09-20 15:06:00|435.6|431.5|434.47|430.37|435.6|431.5|434.47|430.37|29
1632150370000|2021-09-20 15:06:10|434.39|430.29|434.72|430.62|434.78|430.68|433.77|429.67|33
1632150380000|2021-09-20 15:06:20|434.71|430.61|433.43|429.33|434.75|430.65|433.3|429.2|35
1632150390000|2021-09-20 15:06:30|433.39|429.29|433.5|429.4|433.56|429.46|433.24|429.14|31
1632150400000|2021-09-20 15:06:40|433.52|429.42|433.26|429.16|433.72|429.62|433.26|429.16|25
1632150410000|2021-09-20 15:06:50|433.21|429.11|433.75|429.65|433.75|429.65|433.17|429.07|25
1632150420000|2021-09-20 15:07:00|433.77|429.67|433.83|429.73|433.98|429.88|433.6|429.5|34
1632150430000|2021-09-20 15:07:10|433.8|429.7|434.55|430.45|434.82|430.72|433.8|429.7|32
1632150440000|2021-09-20 15:07:20|434.58|430.48|435.05|430.95|435.12|431.02|434.58|430.48|23
1632150450000|2021-09-20 15:07:30|435.1|431|434.8|430.7|435.13|431.03|434.74|430.64|24
1632150460000|2021-09-20 15:07:40|434.54|430.44|434.37|430.27|434.64|430.54|434.17|430.07|27
1632150470000|2021-09-20 15:07:50|434.39|430.29|434.09|429.99|434.42|430.32|434.03|429.93|18
1632150480000|2021-09-20 15:08:00|434.11|430.01|434.52|430.42|434.53|430.43|434.11|430.01|32
1632150490000|2021-09-20 15:08:10|434.56|430.46|434.25|430.15|434.8|430.7|434.21|430.11|29
1632150500000|2021-09-20 15:08:20|434.28|430.18|434|429.9|434.28|430.18|433.85|429.75|27
1632150510000|2021-09-20 15:08:30|433.99|429.89|434.3|430.2|434.49|430.39|433.99|429.89|30
1632150520000|2021-09-20 15:08:40|434.31|430.21|434.47|430.37|434.48|430.38|434.26|430.16|25
1632150530000|2021-09-20 15:08:50|434.49|430.39|434.18|430.08|434.49|430.39|434.18|430.08|21
1632150540000|2021-09-20 15:09:00|434.2|430.1|434.12|430.02|434.34|430.24|434.05|429.95|26
1632150550000|2021-09-20 15:09:10|434.18|430.08|434.31|430.21|434.41|430.31|434.17|430.07|26
1632150560000|2021-09-20 15:09:20|434.26|430.16|434.31|430.21|434.35|430.25|434.26|430.16|20
1632150570000|2021-09-20 15:09:30|434.33|430.23|434.17|430.07|434.76|430.66|434.17|430.07|33
1632150580000|2021-09-20 15:09:40|433.99|429.89|434.2|430.1|434.2|430.1|433.99|429.89|21
1632150590000|2021-09-20 15:09:50|434.25|430.15|435.78|431.68|435.82|431.72|434.19|430.09|36
1632150600000|2021-09-20 15:10:00|435.74|431.64|435.69|431.59|435.82|431.72|435.42|431.32|32
1632150610000|2021-09-20 15:10:10|435.74|431.64|435.75|431.65|435.84|431.74|435.7|431.6|27
1632150620000|2021-09-20 15:10:20|435.78|431.68|436.25|432.15|436.29|432.19|435.78|431.68|31
1632150630000|2021-09-20 15:10:30|436.29|432.19|436.61|432.51|436.79|432.69|436.29|432.19|29
1632150640000|2021-09-20 15:10:40|436.62|432.52|436.51|432.41|436.66|432.56|436.33|432.23|30
1632150650000|2021-09-20 15:10:50|436.58|432.48|436.75|432.65|436.86|432.76|436.56|432.46|31
1632150660000|2021-09-20 15:11:00|436.74|432.64|436.76|432.66|436.76|432.66|436.36|432.26|34
1632150670000|2021-09-20 15:11:10|436.74|432.64|436.98|432.88|437.01|432.91|436.6|432.5|22
1632150680000|2021-09-20 15:11:20|436.9|432.8|437.07|432.97|437.17|433.07|436.9|432.8|23
1632150690000|2021-09-20 15:11:30|437.09|432.99|437.07|432.97|437.1|433|436.9|432.8|30
1632150700000|2021-09-20 15:11:40|437.05|432.95|436.91|432.81|437.21|433.11|436.9|432.8|30
1632150710000|2021-09-20 15:11:50|436.92|432.82|437.04|432.94|437.04|432.94|436.88|432.78|27
1632150720000|2021-09-20 15:12:00|437.05|432.95|436.94|432.84|437.05|432.95|436.89|432.79|36
1632150730000|2021-09-20 15:12:10|436.95|432.85|436.74|432.64|437.01|432.91|436.74|432.64|20
1632150740000|2021-09-20 15:12:20|436.72|432.62|436.4|432.3|436.72|432.62|436.36|432.26|20
1632150750000|2021-09-20 15:12:30|436.35|432.25|436.31|432.21|436.36|432.26|436.24|432.14|15
1632150760000|2021-09-20 15:12:40|436.54|432.44|437.14|433.04|437.15|433.05|436.54|432.44|23
1632150770000|2021-09-20 15:12:50|437.18|433.08|436.97|432.87|437.18|433.08|436.95|432.85|29
1632150780000|2021-09-20 15:13:00|437|432.9|437.5|433.4|437.5|433.4|436.91|432.81|28
1632150790000|2021-09-20 15:13:10|437.57|433.47|437.36|433.26|437.62|433.52|437.36|433.26|28
1632150800000|2021-09-20 15:13:20|437.54|433.44|437.95|433.85|437.99|433.89|437.53|433.43|18
1632150810000|2021-09-20 15:13:30|437.9|433.8|437.97|433.87|438|433.9|437.75|433.65|27
1632150820000|2021-09-20 15:13:40|438|433.9|437.85|433.75|438|433.9|437.85|433.75|20
1632150830000|2021-09-20 15:13:50|437.9|433.8|437.8|433.7|437.92|433.82|437.69|433.59|17
1632150840000|2021-09-20 15:14:00|437.81|433.71|437.7|433.6|437.81|433.71|437.51|433.41|27
1632150850000|2021-09-20 15:14:10|437.73|433.63|437.93|433.83|437.96|433.86|437.72|433.62|27
1632150860000|2021-09-20 15:14:20|438.03|433.93|438.05|433.95|438.11|434.01|438|433.9|19
1632150870000|2021-09-20 15:14:30|438.04|433.94|438.11|434.01|438.15|434.05|438.02|433.92|24
1632150880000|2021-09-20 15:14:40|438.18|434.08|438.37|434.27|438.52|434.42|438.18|434.08|26
1632150890000|2021-09-20 15:14:50|438.39|434.29|438.38|434.28|438.42|434.32|437.93|433.83|31
1632150900000|2021-09-20 15:15:00|438.39|434.29|438.34|434.24|438.52|434.42|438.34|434.24|23
1632150910000|2021-09-20 15:15:10|438.31|434.21|437.99|433.89|438.31|434.21|437.92|433.82|23
1632150920000|2021-09-20 15:15:20|437.95|433.85|438.2|434.1|438.2|434.1|437.94|433.84|23
1632150930000|2021-09-20 15:15:30|438.24|434.14|437.95|433.85|438.37|434.27|437.9|433.8|25
1632150940000|2021-09-20 15:15:40|437.91|433.81|438.02|433.92|438.1|434|437.9|433.8|26
1632150950000|2021-09-20 15:15:50|438.01|433.91|437.92|433.82|438.01|433.91|437.83|433.73|26
1632150960000|2021-09-20 15:16:00|437.91|433.81|437.78|433.68|437.98|433.88|437.7|433.6|22
1632150970000|2021-09-20 15:16:10|437.82|433.72|437.55|433.45|437.83|433.73|437.55|433.45|18
1632150980000|2021-09-20 15:16:20|437.54|433.44|437.46|433.36|437.54|433.44|437.38|433.28|29
1632150990000|2021-09-20 15:16:30|437.43|433.33|437.32|433.22|437.44|433.34|437.32|433.22|31
1632151000000|2021-09-20 15:16:40|437.29|433.19|437.92|433.82|437.96|433.86|437.23|433.13|30
1632151010000|2021-09-20 15:16:50|437.89|433.79|437.64|433.54|437.89|433.79|437.59|433.49|26
1632151020000|2021-09-20 15:17:00|437.63|433.53|437.6|433.5|437.66|433.56|437.6|433.5|20
1632151030000|2021-09-20 15:17:10|437.55|433.45|437.77|433.67|437.83|433.73|437.54|433.44|30
1632151040000|2021-09-20 15:17:20|437.76|433.66|437.63|433.53|437.76|433.66|437.61|433.51|19
1632151050000|2021-09-20 15:17:30|437.62|433.52|437.31|433.21|437.62|433.52|437.31|433.21|19
1632151060000|2021-09-20 15:17:40|437.3|433.2|437.68|433.58|437.69|433.59|437.3|433.2|31
1632151070000|2021-09-20 15:17:50|437.7|433.6|437.57|433.47|437.7|433.6|437.52|433.42|19
1632151080000|2021-09-20 15:18:00|437.56|433.46|437.79|433.69|437.8|433.7|437.53|433.43|16
1632151090000|2021-09-20 15:18:10|437.8|433.7|437.97|433.87|437.99|433.89|437.75|433.65|19
1632151100000|2021-09-20 15:18:20|437.99|433.89|438.21|434.11|438.21|434.11|437.99|433.89|7
1632151110000|2021-09-20 15:18:30|438.2|434.1|437.89|433.79|438.2|434.1|437.87|433.77|11
1632151120000|2021-09-20 15:18:40|437.92|433.82|437.5|433.4|437.92|433.82|437.5|433.4|23
1632151130000|2021-09-20 15:18:50|437.51|433.41|437.49|433.39|437.71|433.61|437.49|433.39|30
1632151140000|2021-09-20 15:19:00|437.43|433.33|438.04|433.94|438.05|433.95|437.36|433.26|37
1632151150000|2021-09-20 15:19:10|438.01|433.91|438.05|433.95|438.17|434.07|438.01|433.91|29
1632151160000|2021-09-20 15:19:20|438|433.9|437.9|433.8|438.08|433.98|437.81|433.71|30
1632151170000|2021-09-20 15:19:30|437.89|433.79|437.92|433.82|437.95|433.85|437.69|433.59|31
1632151180000|2021-09-20 15:19:40|437.93|433.83|437.9|433.8|437.98|433.88|437.9|433.8|15
1632151190000|2021-09-20 15:19:50|437.94|433.84|438.2|434.1|438.24|434.14|437.94|433.84|19
1632151200000|2021-09-20 15:20:00|438.21|434.11|437.93|433.83|438.24|434.14|437.93|433.83|22
1632151210000|2021-09-20 15:20:10|437.94|433.84|438.21|434.11|438.22|434.12|437.78|433.68|25
1632151220000|2021-09-20 15:20:20|438.18|434.08|437.99|433.89|438.18|434.08|437.98|433.88|16
1632151230000|2021-09-20 15:20:30|438|433.9|438.07|433.97|438.15|434.05|437.99|433.89|17
1632151240000|2021-09-20 15:20:40|438.1|434|438|433.9|438.1|434|437.97|433.87|21
1632151250000|2021-09-20 15:20:50|438.01|433.91|438.04|433.94|438.09|433.99|437.95|433.85|21
1632151260000|2021-09-20 15:21:00|438.11|434.01|438.02|433.92|438.3|434.2|438.02|433.92|21
1632151270000|2021-09-20 15:21:10|438.07|433.97|437.89|433.79|438.1|434|437.89|433.79|21
1632151280000|2021-09-20 15:21:20|437.85|433.75|437.99|433.89|438.08|433.98|437.8|433.7|27
1632151290000|2021-09-20 15:21:30|437.98|433.88|437.9|433.8|437.98|433.88|437.9|433.8|19
1632151300000|2021-09-20 15:21:40|437.88|433.78|437.76|433.66|437.88|433.78|437.76|433.66|24
1632151310000|2021-09-20 15:21:50|437.78|433.68|437.8|433.7|437.88|433.78|437.78|433.68|17
1632151320000|2021-09-20 15:22:00|437.81|433.71|437.91|433.81|437.99|433.89|437.79|433.69|20
1632151330000|2021-09-20 15:22:10|437.94|433.84|437.89|433.79|437.95|433.85|437.8|433.7|22
1632151340000|2021-09-20 15:22:20|437.87|433.77|437.81|433.71|437.93|433.83|437.81|433.71|12
1632151350000|2021-09-20 15:22:30|437.8|433.7|437.69|433.59|437.81|433.71|437.64|433.54|19
1632151360000|2021-09-20 15:22:40|437.68|433.58|437.68|433.58|437.7|433.6|437.6|433.5|18
1632151370000|2021-09-20 15:22:50|437.69|433.59|437.68|433.58|437.7|433.6|437.66|433.56|11
1632151380000|2021-09-20 15:23:00|437.67|433.57|437.97|433.87|437.97|433.87|437.66|433.56|18
1632151390000|2021-09-20 15:23:10|437.98|433.88|437.96|433.86|438|433.9|437.9|433.8|22
1632151400000|2021-09-20 15:23:20|437.95|433.85|437.87|433.77|437.95|433.85|437.8|433.7|26
1632151410000|2021-09-20 15:23:30|437.85|433.75|437.9|433.8|437.97|433.87|437.81|433.71|25
1632151420000|2021-09-20 15:23:40|437.92|433.82|438.23|434.13|438.27|434.17|437.92|433.82|22
1632151430000|2021-09-20 15:23:50|438.22|434.12|437.83|433.73|438.22|434.12|437.83|433.73|32
1632151440000|2021-09-20 15:24:00|437.8|433.7|437.84|433.74|437.85|433.75|437.75|433.65|29
1632151450000|2021-09-20 15:24:10|437.85|433.75|437.43|433.33|437.88|433.78|437.41|433.31|28
1632151460000|2021-09-20 15:24:20|437.55|433.45|437.39|433.29|437.59|433.49|437.3|433.2|25
1632151470000|2021-09-20 15:24:30|437.38|433.28|437.3|433.2|437.38|433.28|437.29|433.19|4
1632151490000|2021-09-20 15:24:50|437.32|433.22|437.4|433.3|437.4|433.3|437.29|433.19|7
1632151500000|2021-09-20 15:25:00|437.5|433.4|437.6|433.5|437.65|433.55|437.5|433.4|13
1632151510000|2021-09-20 15:25:10|437.57|433.47|437.57|433.47|437.6|433.5|437.44|433.34|17
1632151520000|2021-09-20 15:25:20|437.58|433.48|437.7|433.6|437.7|433.6|437.58|433.48|19
1632151530000|2021-09-20 15:25:30|437.65|433.55|437.77|433.67|437.78|433.68|437.57|433.47|14
1632151540000|2021-09-20 15:25:40|437.7|433.6|437.99|433.89|437.99|433.89|437.7|433.6|16
1632151550000|2021-09-20 15:25:50|438|433.9|437.94|433.84|438.02|433.92|437.87|433.77|23
1632151560000|2021-09-20 15:26:00|437.8|433.7|437.72|433.62|437.85|433.75|437.7|433.6|22
1632151570000|2021-09-20 15:26:10|437.68|433.58|437.94|433.84|437.95|433.85|437.68|433.58|24
1632151580000|2021-09-20 15:26:20|437.97|433.87|438.49|434.39|438.5|434.4|437.96|433.86|25
1632151590000|2021-09-20 15:26:30|438.5|434.4|438.55|434.45|438.55|434.45|438.3|434.2|11
1632151600000|2021-09-20 15:26:40|438.49|434.39|438.3|434.2|438.5|434.4|438.3|434.2|11
1632151610000|2021-09-20 15:26:50|438.32|434.22|438.42|434.32|438.42|434.32|438.27|434.17|17
1632151620000|2021-09-20 15:27:00|438.43|434.33|438.6|434.5|438.65|434.55|438.41|434.31|26
1632151630000|2021-09-20 15:27:10|438.59|434.49|438.6|434.5|438.61|434.51|438.59|434.49|6
1632151640000|2021-09-20 15:27:20|438.58|434.48|438.36|434.26|438.58|434.48|438.3|434.2|22
1632151650000|2021-09-20 15:27:30|438.32|434.22|438.37|434.27|438.37|434.27|438.29|434.19|9
1632151660000|2021-09-20 15:27:40|438.4|434.3|438.2|434.1|438.4|434.3|438.2|434.1|15
1632151670000|2021-09-20 15:27:50|438.21|434.11|438.38|434.28|438.38|434.28|438.17|434.07|12
1632151680000|2021-09-20 15:28:00|438.34|434.24|438.34|434.24|438.41|434.31|438.3|434.2|14
1632151690000|2021-09-20 15:28:10|438.38|434.28|438.53|434.43|438.57|434.47|438.38|434.28|14
1632151700000|2021-09-20 15:28:20|438.56|434.46|438.73|434.63|438.75|434.65|438.56|434.46|15
1632151710000|2021-09-20 15:28:30|438.7|434.6|438.81|434.71|438.9|434.8|438.7|434.6|9
1632151720000|2021-09-20 15:28:40|438.8|434.7|438.72|434.62|438.8|434.7|438.7|434.6|3
1632151730000|2021-09-20 15:28:50|438.8|434.7|438.47|434.37|438.8|434.7|438.46|434.36|9
1632151740000|2021-09-20 15:29:00|438.46|434.36|438.49|434.39|438.49|434.39|438.46|434.36|8
1632151750000|2021-09-20 15:29:10|438.47|434.37|438.31|434.21|438.48|434.38|438.29|434.19|18
1632151760000|2021-09-20 15:29:20|438.3|434.2|438.2|434.1|438.3|434.2|438.2|434.1|12
1632151770000|2021-09-20 15:29:30|438.22|434.12|438.39|434.29|438.41|434.31|438.22|434.12|20
1632151780000|2021-09-20 15:29:40|438.41|434.31|438.44|434.34|438.49|434.39|438.41|434.31|17
1632151790000|2021-09-20 15:29:50|438.48|434.38|438.7|434.6|438.7|434.6|438.46|434.36|13
1632151800000|2021-09-20 15:30:00|438.72|434.62|438.52|434.42|438.72|434.62|438.5|434.4|16
1632151810000|2021-09-20 15:30:10|438.49|434.39|438.47|434.37|438.49|434.39|438.47|434.37|5
1632151820000|2021-09-20 15:30:20|438.41|434.31|438.41|434.31|438.42|434.32|438.19|434.09|17
1632151830000|2021-09-20 15:30:30|438.37|434.27|438.58|434.48|438.58|434.48|438.37|434.27|18
1632151840000|2021-09-20 15:30:40|438.55|434.45|438.7|434.6|438.72|434.62|438.46|434.36|22
1632151850000|2021-09-20 15:30:50|438.71|434.61|439.31|435.21|439.31|435.21|438.66|434.56|26
1632151860000|2021-09-20 15:31:00|439.37|435.27|439.98|435.88|440.14|436.04|439.37|435.27|33
1632151870000|2021-09-20 15:31:10|439.99|435.89|439.98|435.88|440.09|435.99|439.8|435.7|24
1632151880000|2021-09-20 15:31:20|440.01|435.91|440.3|436.2|440.31|436.21|440|435.9|22
1632151890000|2021-09-20 15:31:30|440.45|436.35|441.1|437|441.1|437|440.45|436.35|32
1632151900000|2021-09-20 15:31:40|441.13|437.03|441.59|437.49|441.68|437.58|441.13|437.03|28
1632151910000|2021-09-20 15:31:50|441.61|437.51|441.78|437.68|442.18|438.08|441.59|437.49|32
1632151920000|2021-09-20 15:32:00|441.83|437.73|441.99|437.89|441.99|437.89|441.36|437.26|33
1632151930000|2021-09-20 15:32:10|442.05|437.95|442.83|438.73|442.88|438.78|442.05|437.95|32
1632151940000|2021-09-20 15:32:20|442.82|438.72|442.8|438.7|442.83|438.73|442.68|438.58|25
1632151950000|2021-09-20 15:32:30|442.75|438.65|442.39|438.29|442.78|438.68|442.2|438.1|25
1632151960000|2021-09-20 15:32:40|442.41|438.31|442.23|438.13|442.49|438.39|442.21|438.11|22
1632151970000|2021-09-20 15:32:50|442.26|438.16|441.84|437.74|442.26|438.16|441.84|437.74|27
1632151980000|2021-09-20 15:33:00|441.83|437.73|442.02|437.92|442.02|437.92|441.69|437.59|27
1632151990000|2021-09-20 15:33:10|442|437.9|441.98|437.88|442.07|437.97|441.83|437.73|25
1632152000000|2021-09-20 15:33:20|442|437.9|441.63|437.53|442.04|437.94|441.58|437.48|30
1632152010000|2021-09-20 15:33:30|441.59|437.49|441.28|437.18|441.78|437.68|441.28|437.18|27
1632152020000|2021-09-20 15:33:40|441.27|437.17|441.4|437.3|441.4|437.3|441.1|437|27
1632152030000|2021-09-20 15:33:50|441.41|437.31|441.55|437.45|441.75|437.65|441.41|437.31|23
1632152040000|2021-09-20 15:34:00|441.62|437.52|441.18|437.08|441.62|437.52|441.14|437.04|24
1632152050000|2021-09-20 15:34:10|441.16|437.06|440.66|436.56|441.2|437.1|440.66|436.56|22
1632152060000|2021-09-20 15:34:20|440.69|436.59|440.5|436.4|440.77|436.67|440.5|436.4|20
1632152070000|2021-09-20 15:34:30|440.52|436.42|440.5|436.4|440.55|436.45|440.37|436.27|25
1632152080000|2021-09-20 15:34:40|440.52|436.42|440.74|436.64|440.87|436.77|440.52|436.42|23
1632152090000|2021-09-20 15:34:50|440.7|436.6|440.95|436.85|440.95|436.85|440.69|436.59|11
1632152100000|2021-09-20 15:35:00|440.88|436.78|440.53|436.43|440.88|436.78|440.53|436.43|31
1632152110000|2021-09-20 15:35:10|440.5|436.4|439.9|435.8|440.6|436.5|439.9|435.8|18
1632152120000|2021-09-20 15:35:20|439.91|435.81|439.33|435.23|439.91|435.81|439.33|435.23|33
1632152130000|2021-09-20 15:35:30|439.37|435.27|439.07|434.97|439.37|435.27|439.04|434.94|20
1632152140000|2021-09-20 15:35:40|439.06|434.96|439.23|435.13|439.36|435.26|439.04|434.94|25
1632152150000|2021-09-20 15:35:50|439.24|435.14|439.16|435.06|439.24|435.14|438.95|434.85|21
1632152160000|2021-09-20 15:36:00|439.18|435.08|440.13|436.03|440.54|436.44|439.12|435.02|33
1632152170000|2021-09-20 15:36:10|440.16|436.06|439.76|435.66|440.2|436.1|439.73|435.63|19
1632152180000|2021-09-20 15:36:20|439.68|435.58|438.78|434.68|439.68|435.58|438.77|434.67|23
1632152190000|2021-09-20 15:36:30|438.6|434.5|438.38|434.28|438.62|434.52|438.38|434.28|23
1632152200000|2021-09-20 15:36:40|438.37|434.27|438.33|434.23|438.75|434.65|438.33|434.23|34
1632152210000|2021-09-20 15:36:50|438.34|434.24|437.95|433.85|438.45|434.35|437.9|433.8|29
1632152220000|2021-09-20 15:37:00|437.96|433.86|438.5|434.4|438.67|434.57|437.96|433.86|26
1632152230000|2021-09-20 15:37:10|438.46|434.36|438.11|434.01|438.52|434.42|438.11|434.01|24
1632152240000|2021-09-20 15:37:20|438.13|434.03|438.54|434.44|438.67|434.57|438.13|434.03|22
1632152250000|2021-09-20 15:37:30|438.53|434.43|438.33|434.23|438.61|434.51|438.31|434.21|34
1632152260000|2021-09-20 15:37:40|438.27|434.17|438.01|433.91|438.32|434.22|438|433.9|16
1632152270000|2021-09-20 15:37:50|437.94|433.84|438.78|434.68|438.85|434.75|437.78|433.68|25
1632152280000|2021-09-20 15:38:00|438.74|434.64|438.56|434.46|438.8|434.7|438.52|434.42|25
1632152290000|2021-09-20 15:38:10|438.55|434.45|437.91|433.81|438.58|434.48|437.86|433.76|22
1632152300000|2021-09-20 15:38:20|437.9|433.8|437.75|433.65|437.9|433.8|437.64|433.54|28
1632152310000|2021-09-20 15:38:30|437.71|433.61|437.4|433.3|437.78|433.68|437.4|433.3|26
1632152320000|2021-09-20 15:38:40|437.51|433.41|437.57|433.47|437.57|433.47|437.5|433.4|14
1632152330000|2021-09-20 15:38:50|437.65|433.55|437.67|433.57|437.67|433.57|437.52|433.42|19
1632152340000|2021-09-20 15:39:00|437.65|433.55|437.47|433.37|437.66|433.56|437.44|433.34|16
1632152350000|2021-09-20 15:39:10|437.48|433.38|437.82|433.72|437.98|433.88|437.48|433.38|35
1632152360000|2021-09-20 15:39:20|437.8|433.7|437.47|433.37|437.82|433.72|437.47|433.37|24
1632152370000|2021-09-20 15:39:30|437.49|433.39|437.66|433.56|437.66|433.56|437.48|433.38|26
1632152380000|2021-09-20 15:39:40|437.68|433.58|437.51|433.41|437.69|433.59|437.5|433.4|16
1632152390000|2021-09-20 15:39:50|437.5|433.4|437.2|433.1|437.55|433.45|437.15|433.05|30
1632152400000|2021-09-20 15:40:00|437.14|433.04|437.37|433.27|437.46|433.36|437.14|433.04|26
1632152410000|2021-09-20 15:40:10|437.38|433.28|437.51|433.41|437.51|433.41|437.33|433.23|23
1632152420000|2021-09-20 15:40:20|437.42|433.32|437.21|433.11|437.52|433.42|437.12|433.02|20
1632152430000|2021-09-20 15:40:30|437.25|433.15|437.82|433.72|437.82|433.72|437.25|433.15|27
1632152440000|2021-09-20 15:40:40|437.85|433.75|437.66|433.56|437.92|433.82|437.65|433.55|23
1632152450000|2021-09-20 15:40:50|437.67|433.57|437.76|433.66|437.76|433.66|437.52|433.42|20
1632152460000|2021-09-20 15:41:00|437.71|433.61|437.47|433.37|437.88|433.78|437.47|433.37|21
1632152470000|2021-09-20 15:41:10|437.35|433.25|437.45|433.35|437.49|433.39|437.35|433.25|26
1632152480000|2021-09-20 15:41:20|437.49|433.39|437.48|433.38|437.49|433.39|437.39|433.29|20
1632152490000|2021-09-20 15:41:30|437.5|433.4|437.37|433.27|437.51|433.41|437.13|433.03|19
1632152500000|2021-09-20 15:41:40|437.26|433.16|437.2|433.1|437.31|433.21|437.2|433.1|16
1632152510000|2021-09-20 15:41:50|437.23|433.13|437.49|433.39|437.49|433.39|437.2|433.1|16
1632152520000|2021-09-20 15:42:00|437.48|433.38|437.31|433.21|437.48|433.38|437.31|433.21|11
1632152530000|2021-09-20 15:42:10|437.32|433.22|437.34|433.24|437.34|433.24|437.28|433.18|9
1632152540000|2021-09-20 15:42:20|437.42|433.32|437.89|433.79|437.89|433.79|437.42|433.32|27
1632152550000|2021-09-20 15:42:30|437.9|433.8|438.08|433.98|438.2|434.1|437.87|433.77|28
1632152560000|2021-09-20 15:42:40|438.07|433.97|437.51|433.41|438.07|433.97|437.42|433.32|25
1632152570000|2021-09-20 15:42:50|437.46|433.36|437.29|433.19|437.46|433.36|437.1|433|19
1632152580000|2021-09-20 15:43:00|437.28|433.18|437.08|432.98|437.28|433.18|437.08|432.98|14
1632152590000|2021-09-20 15:43:10|437.03|432.93|437.18|433.08|437.19|433.09|436.89|432.79|19
1632152600000|2021-09-20 15:43:20|437.13|433.03|437.34|433.24|437.36|433.26|437|432.9|19
1632152610000|2021-09-20 15:43:30|437.24|433.14|437.67|433.57|437.68|433.58|437.24|433.14|24
1632152620000|2021-09-20 15:43:40|437.61|433.51|437.66|433.56|437.7|433.6|437.58|433.48|20
1632152630000|2021-09-20 15:43:50|437.69|433.59|437.76|433.66|437.97|433.87|437.69|433.59|26
1632152640000|2021-09-20 15:44:00|437.75|433.65|437.7|433.6|437.76|433.66|437.62|433.52|14
1632152650000|2021-09-20 15:44:10|437.71|433.61|437.17|433.07|437.71|433.61|437.17|433.07|21
1632152660000|2021-09-20 15:44:20|437.14|433.04|437.12|433.02|437.14|433.04|437.03|432.93|26
1632152670000|2021-09-20 15:44:30|437.1|433|437.04|432.94|437.11|433.01|437.02|432.92|19
1632152680000|2021-09-20 15:44:40|437.05|432.95|437.02|432.92|437.1|433|437.02|432.92|14
1632152690000|2021-09-20 15:44:50|437.03|432.93|437|432.9|437.1|433|437|432.9|26
1632152700000|2021-09-20 15:45:00|436.96|432.86|436.7|432.6|436.96|432.86|436.7|432.6|10
1632152710000|2021-09-20 15:45:10|436.72|432.62|436.66|432.56|436.75|432.65|436.66|432.56|6
1632152720000|2021-09-20 15:45:20|436.67|432.57|437.14|433.04|437.14|433.04|436.58|432.48|28
1632152730000|2021-09-20 15:45:30|437.21|433.11|437.7|433.6|437.71|433.61|437.21|433.11|29
1632152740000|2021-09-20 15:45:40|437.79|433.69|437.85|433.75|438.03|433.93|437.7|433.6|26
1632152750000|2021-09-20 15:45:50|437.84|433.74|437.74|433.64|437.84|433.74|437.69|433.59|30
1632152760000|2021-09-20 15:46:00|437.73|433.63|437.45|433.35|437.75|433.65|437.45|433.35|19
1632152770000|2021-09-20 15:46:10|437.44|433.34|436.9|432.8|437.44|433.34|436.9|432.8|26
1632152780000|2021-09-20 15:46:20|436.87|432.77|436.69|432.59|436.87|432.77|436.69|432.59|13
1632152790000|2021-09-20 15:46:30|436.7|432.6|436.67|432.57|436.7|432.6|436.66|432.56|4
1632152800000|2021-09-20 15:46:40|436.64|432.54|437.05|432.95|437.15|433.05|436.64|432.54|23
1632152810000|2021-09-20 15:46:50|437.04|432.94|437.1|433|437.13|433.03|437.04|432.94|23
1632152820000|2021-09-20 15:47:00|437.09|432.99|436.58|432.48|437.17|433.07|436.56|432.46|22
1632152830000|2021-09-20 15:47:10|436.6|432.5|436.87|432.77|436.98|432.88|436.55|432.45|27
1632152840000|2021-09-20 15:47:20|436.88|432.78|436.58|432.48|436.91|432.81|436.57|432.47|27
1632152850000|2021-09-20 15:47:30|436.59|432.49|436.35|432.25|436.59|432.49|436.23|432.13|20
1632152860000|2021-09-20 15:47:40|436.38|432.28|436.38|432.28|436.52|432.42|436.35|432.25|25
1632152870000|2021-09-20 15:47:50|436.37|432.27|436.89|432.79|436.9|432.8|436.37|432.27|26
1632152880000|2021-09-20 15:48:00|436.88|432.78|436.3|432.2|436.89|432.79|436.3|432.2|28
1632152890000|2021-09-20 15:48:10|436.31|432.21|436.21|432.11|436.31|432.21|436.21|432.11|21
1632152900000|2021-09-20 15:48:20|436.2|432.1|436.1|432|436.21|432.11|436.1|432|18
1632152910000|2021-09-20 15:48:30|436.09|431.99|436.25|432.15|436.5|432.4|436.09|431.99|23
1632152920000|2021-09-20 15:48:40|436.26|432.16|436.65|432.55|436.79|432.69|436.26|432.16|31
1632152930000|2021-09-20 15:48:50|436.58|432.48|436.77|432.67|436.78|432.68|436.39|432.29|23
1632152940000|2021-09-20 15:49:00|436.74|432.64|436.67|432.57|436.8|432.7|436.63|432.53|29
1632152950000|2021-09-20 15:49:10|436.6|432.5|436.56|432.46|436.93|432.83|436.56|432.46|34
1632152960000|2021-09-20 15:49:20|436.55|432.45|436.46|432.36|436.66|432.56|436.33|432.23|27
1632152970000|2021-09-20 15:49:30|436.47|432.37|436.62|432.52|436.8|432.7|436.47|432.37|27
1632152980000|2021-09-20 15:49:40|436.61|432.51|436.65|432.55|436.65|432.55|436.36|432.26|31
1632152990000|2021-09-20 15:49:50|436.66|432.56|437.1|433|437.11|433.01|436.65|432.55|24
1632153000000|2021-09-20 15:50:00|437.13|433.03|436.8|432.7|437.16|433.06|436.74|432.64|34
1632153010000|2021-09-20 15:50:10|436.76|432.66|436.67|432.57|436.76|432.66|436.48|432.38|34
1632153020000|2021-09-20 15:50:20|436.68|432.58|436.81|432.71|436.84|432.74|436.68|432.58|24
1632153030000|2021-09-20 15:50:30|436.79|432.69|436.43|432.33|436.8|432.7|436.4|432.3|33
1632153040000|2021-09-20 15:50:40|436.47|432.37|436.52|432.42|436.6|432.5|436.41|432.31|24
1632153050000|2021-09-20 15:50:50|436.5|432.4|436.09|431.99|436.52|432.42|436.09|431.99|29
1632153060000|2021-09-20 15:51:00|436.07|431.97|435.88|431.78|436.3|432.2|435.88|431.78|36
1632153070000|2021-09-20 15:51:10|435.85|431.75|435.63|431.53|436.01|431.91|435.63|431.53|25
1632153080000|2021-09-20 15:51:20|435.67|431.57|435.62|431.52|435.8|431.7|435.6|431.5|18
1632153090000|2021-09-20 15:51:30|435.65|431.55|435|430.9|435.65|431.55|435|430.9|21
1632153100000|2021-09-20 15:51:40|435.1|431|434.66|430.56|435.18|431.08|434.65|430.55|24
1632153110000|2021-09-20 15:51:50|434.6|430.5|434.65|430.55|434.87|430.77|434.45|430.35|29
1632153120000|2021-09-20 15:52:00|434.7|430.6|434.46|430.36|434.76|430.66|434.43|430.33|29
1632153130000|2021-09-20 15:52:10|434.5|430.4|434.58|430.48|434.68|430.58|434.3|430.2|28
1632153140000|2021-09-20 15:52:20|434.59|430.49|434.99|430.89|434.99|430.89|434.59|430.49|18
1632153150000|2021-09-20 15:52:30|435|430.9|434.97|430.87|435.02|430.92|434.6|430.5|26
1632153160000|2021-09-20 15:52:40|434.96|430.86|435.12|431.02|435.18|431.08|434.96|430.86|25
1632153170000|2021-09-20 15:52:50|435.13|431.03|434.74|430.64|435.13|431.03|434.6|430.5|28
1632153180000|2021-09-20 15:53:00|434.72|430.62|434.69|430.59|435|430.9|434.69|430.59|26
1632153190000|2021-09-20 15:53:10|434.71|430.61|434.75|430.65|434.84|430.74|434.7|430.6|21
1632153200000|2021-09-20 15:53:20|434.71|430.61|435.05|430.95|435.15|431.05|434.71|430.61|26
1632153210000|2021-09-20 15:53:30|435.06|430.96|435.15|431.05|435.3|431.2|435|430.9|24
1632153220000|2021-09-20 15:53:40|435.19|431.09|435.03|430.93|435.23|431.13|434.95|430.85|17
1632153230000|2021-09-20 15:53:50|435.05|430.95|434.56|430.46|435.11|431.01|434.56|430.46|22
1632153240000|2021-09-20 15:54:00|434.66|430.56|434.55|430.45|434.66|430.56|434.4|430.3|29
1632153250000|2021-09-20 15:54:10|434.56|430.46|434.62|430.52|434.62|430.52|434.53|430.43|13
1632153260000|2021-09-20 15:54:20|434.63|430.53|434.29|430.19|434.63|430.53|434.28|430.18|15
1632153270000|2021-09-20 15:54:30|434.28|430.18|433.92|429.82|434.29|430.19|433.9|429.8|13
1632153280000|2021-09-20 15:54:40|433.9|429.8|434.57|430.47|434.68|430.58|433.9|429.8|23
1632153290000|2021-09-20 15:54:50|434.56|430.46|434.73|430.63|434.73|430.63|434.49|430.39|23
1632153300000|2021-09-20 15:55:00|434.74|430.64|434.27|430.17|434.76|430.66|434.27|430.17|24
1632153310000|2021-09-20 15:55:10|434.28|430.18|434.32|430.22|434.4|430.3|434.2|430.1|13
1632153320000|2021-09-20 15:55:20|434.3|430.2|434.09|429.99|434.3|430.2|434.09|429.99|19
1632153330000|2021-09-20 15:55:30|434.12|430.02|434.6|430.5|434.61|430.51|434.12|430.02|20
1632153340000|2021-09-20 15:55:40|434.58|430.48|433.9|429.8|434.6|430.5|433.8|429.7|23
1632153350000|2021-09-20 15:55:50|433.89|429.79|434.01|429.91|434.08|429.98|433.88|429.78|18
1632153360000|2021-09-20 15:56:00|434|429.9|433.96|429.86|434.03|429.93|433.9|429.8|17
1632153370000|2021-09-20 15:56:10|433.99|429.89|434.59|430.49|434.63|430.53|433.99|429.89|24
1632153380000|2021-09-20 15:56:20|434.55|430.45|434.17|430.07|434.55|430.45|434.16|430.06|19
1632153390000|2021-09-20 15:56:30|434.19|430.09|434.5|430.4|434.5|430.4|434.19|430.09|18
1632153400000|2021-09-20 15:56:40|434.52|430.42|434.33|430.23|434.62|430.52|434.33|430.23|20
1632153410000|2021-09-20 15:56:50|434.3|430.2|434.33|430.23|434.44|430.34|434.3|430.2|14
1632153420000|2021-09-20 15:57:00|434.35|430.25|434.22|430.12|434.35|430.25|434.2|430.1|20
1632153430000|2021-09-20 15:57:10|434.23|430.13|434.25|430.15|434.26|430.16|434.01|429.91|21
1632153440000|2021-09-20 15:57:20|434.26|430.16|434.71|430.61|434.71|430.61|434.16|430.06|27
1632153450000|2021-09-20 15:57:30|434.74|430.64|435.02|430.92|435.25|431.15|434.54|430.44|26
1632153460000|2021-09-20 15:57:40|434.99|430.89|434.85|430.75|434.99|430.89|434.8|430.7|26
1632153470000|2021-09-20 15:57:50|434.87|430.77|435.23|431.13|435.27|431.17|434.85|430.75|25
1632153480000|2021-09-20 15:58:00|435.25|431.15|435.95|431.85|436.2|432.1|435.23|431.13|33
1632153490000|2021-09-20 15:58:10|436|431.9|435.45|431.35|436|431.9|435.38|431.28|21
1632153500000|2021-09-20 15:58:20|435.35|431.25|434.98|430.88|435.39|431.29|434.98|430.88|22
1632153510000|2021-09-20 15:58:30|434.99|430.89|434.93|430.83|434.99|430.89|434.67|430.57|28
1632153520000|2021-09-20 15:58:40|434.97|430.87|434.65|430.55|434.98|430.88|434.6|430.5|17
1632153530000|2021-09-20 15:58:50|434.76|430.66|437.21|433.11|437.61|433.51|434.76|430.66|38
1632153540000|2021-09-20 15:59:00|437.23|433.13|437.7|433.6|437.95|433.85|437.23|433.13|32
1632153550000|2021-09-20 15:59:10|437.68|433.58|438.07|433.97|438.07|433.97|437.61|433.51|36
1632153560000|2021-09-20 15:59:20|438.09|433.99|438.24|434.14|438.61|434.51|438.09|433.99|37
1632153570000|2021-09-20 15:59:30|438.25|434.15|438.29|434.19|438.42|434.32|438.13|434.03|29
1632153580000|2021-09-20 15:59:40|438.31|434.21|438.23|434.13|438.31|434.21|437.78|433.68|33
1632153590000|2021-09-20 15:59:50|438.25|434.15|437.5|433.4|438.47|434.37|437.5|433.4|26
1632153600000|2021-09-20 16:00:00|437.69|433.59|437.27|433.17|437.69|433.59|437.23|433.13|19
1632153610000|2021-09-20 16:00:10|437.32|433.22|437.3|433.2|437.5|433.4|437.25|433.15|24
1632153620000|2021-09-20 16:00:20|437.2|433.1|437.03|432.93|437.56|433.46|436.9|432.8|20
1632153630000|2021-09-20 16:00:30|437.05|432.95|437.02|432.92|437.29|433.19|436.85|432.75|20
1632153640000|2021-09-20 16:00:40|437.11|433.01|437.22|433.12|437.45|433.35|437.06|432.96|33
1632153650000|2021-09-20 16:00:50|437.18|433.08|437.13|433.03|437.33|433.23|436.95|432.85|24
1632153660000|2021-09-20 16:01:00|437.05|432.95|437.31|433.21|437.5|433.4|437.05|432.95|20
1632153670000|2021-09-20 16:01:10|437.29|433.19|436.98|432.88|437.37|433.27|436.98|432.88|27
1632153680000|2021-09-20 16:01:20|436.99|432.89|436.99|432.89|437.08|432.98|436.98|432.88|15
1632153690000|2021-09-20 16:01:30|437.02|432.92|437.13|433.03|437.24|433.14|436.86|432.76|22
1632153700000|2021-09-20 16:01:40|437.15|433.05|436.9|432.8|437.15|433.05|436.8|432.7|15
1632153710000|2021-09-20 16:01:50|436.83|432.73|436.76|432.66|437.02|432.92|436.6|432.5|27
1632153720000|2021-09-20 16:02:00|436.7|432.6|436.68|432.58|436.93|432.83|435.8|431.7|30
1632153730000|2021-09-20 16:02:10|436.71|432.61|436.12|432.02|437.05|432.95|436|431.9|28
1632153740000|2021-09-20 16:02:20|436.1|432|436.27|432.17|436.65|432.55|435.95|431.85|25
1632153750000|2021-09-20 16:02:30|436.3|432.2|436.59|432.49|436.59|432.49|436.01|431.91|18
1632153760000|2021-09-20 16:02:40|436.3|432.2|436.35|432.25|436.74|432.64|436|431.9|30
1632153770000|2021-09-20 16:02:50|436.33|432.23|436.3|432.2|436.8|432.7|436.16|432.06|26
1632153780000|2021-09-20 16:03:00|436.27|432.17|436.55|432.45|436.85|432.75|436.2|432.1|32
1632153790000|2021-09-20 16:03:10|436.53|432.43|436.39|432.29|436.58|432.48|436.26|432.16|30
1632153800000|2021-09-20 16:03:20|436.4|432.3|436.04|431.94|436.52|432.42|435.8|431.7|24
1632153810000|2021-09-20 16:03:30|435.8|431.7|435.72|431.62|436|431.9|435.6|431.5|29
1632153820000|2021-09-20 16:03:40|435.71|431.61|435.6|431.5|435.9|431.8|435.5|431.4|30
1632153830000|2021-09-20 16:03:50|435.55|431.45|435.84|431.74|436.04|431.94|435.55|431.45|30
1632153840000|2021-09-20 16:04:00|435.88|431.78|435.9|431.8|436.02|431.92|435.72|431.62|20
1632153850000|2021-09-20 16:04:10|435.95|431.85|435.93|431.83|435.98|431.88|435.65|431.55|31
1632153860000|2021-09-20 16:04:20|436.01|431.91|436.46|432.36|436.46|432.36|436.01|431.91|26
1632153870000|2021-09-20 16:04:30|436.51|432.41|436.81|432.71|436.96|432.86|436.51|432.41|18
1632153880000|2021-09-20 16:04:40|436.83|432.73|437.04|432.94|437.04|432.94|436.8|432.7|27
1632153890000|2021-09-20 16:04:50|437.05|432.95|436.74|432.64|437.07|432.97|436.72|432.62|26
1632153900000|2021-09-20 16:05:00|436.75|432.65|437.05|432.95|437.05|432.95|436.43|432.33|31
1632153910000|2021-09-20 16:05:10|437.17|433.07|437.2|433.1|437.22|433.12|437.04|432.94|25
1632153920000|2021-09-20 16:05:20|437.19|433.09|437|432.9|437.25|433.15|436.97|432.87|24
1632153930000|2021-09-20 16:05:30|436.98|432.88|437.2|433.1|437.2|433.1|436.98|432.88|14
1632153940000|2021-09-20 16:05:40|437.21|433.11|437.32|433.22|437.35|433.25|437.2|433.1|26
1632153950000|2021-09-20 16:05:50|437.31|433.21|437.65|433.55|437.65|433.55|437.31|433.21|21
1632153960000|2021-09-20 16:06:00|437.68|433.58|437.9|433.8|437.91|433.81|437.68|433.58|27
1632153970000|2021-09-20 16:06:10|437.91|433.81|438.15|434.05|438.32|434.22|437.91|433.81|27
1632153980000|2021-09-20 16:06:20|438.11|434.01|438.24|434.14|438.34|434.24|438.1|434|24
1632153990000|2021-09-20 16:06:30|438.27|434.17|438.3|434.2|438.4|434.3|438.23|434.13|25
1632154000000|2021-09-20 16:06:40|438.32|434.22|438.38|434.28|438.39|434.29|438.27|434.17|21
1632154010000|2021-09-20 16:06:50|438.37|434.27|437.87|433.77|438.38|434.28|437.75|433.65|28
1632154020000|2021-09-20 16:07:00|437.84|433.74|437.47|433.37|437.95|433.85|437.46|433.36|28
1632154030000|2021-09-20 16:07:10|437.37|433.27|437.06|432.96|437.39|433.29|436.88|432.78|18
1632154040000|2021-09-20 16:07:20|437.07|432.97|437.46|433.36|437.46|433.36|437.07|432.97|17
1632154050000|2021-09-20 16:07:30|437.43|433.33|437.4|433.3|437.47|433.37|437.23|433.13|22
1632154060000|2021-09-20 16:07:40|437.39|433.29|437.06|432.96|437.41|433.31|437.01|432.91|22
1632154070000|2021-09-20 16:07:50|437.09|432.99|436.94|432.84|437.09|432.99|436.79|432.69|18
1632154080000|2021-09-20 16:08:00|436.96|432.86|436.78|432.68|436.96|432.86|436.78|432.68|11
1632154090000|2021-09-20 16:08:10|436.79|432.69|437.2|433.1|437.22|433.12|436.79|432.69|23
1632154100000|2021-09-20 16:08:20|437.25|433.15|438.02|433.92|438.02|433.92|437.23|433.13|21
1632154110000|2021-09-20 16:08:30|438.03|433.93|437.71|433.61|438.09|433.99|437.63|433.53|28
1632154120000|2021-09-20 16:08:40|437.72|433.62|437.91|433.81|437.94|433.84|437.63|433.53|23
1632154130000|2021-09-20 16:08:50|438.1|434|438.4|434.3|438.4|434.3|438.1|434|22
1632154140000|2021-09-20 16:09:00|438.39|434.29|437.61|433.51|438.39|434.29|437.56|433.46|29
1632154150000|2021-09-20 16:09:10|437.56|433.46|437.45|433.35|437.56|433.46|437.32|433.22|23
1632154160000|2021-09-20 16:09:20|437.44|433.34|437.11|433.01|437.44|433.34|437.1|433|20
1632154170000|2021-09-20 16:09:30|437.12|433.02|437.09|432.99|437.12|433.02|437.06|432.96|14
1632154180000|2021-09-20 16:09:40|437.04|432.94|436.71|432.61|437.04|432.94|436.69|432.59|17
1632154190000|2021-09-20 16:09:50|436.7|432.6|435.77|431.67|436.7|432.6|435.65|431.55|26
1632154200000|2021-09-20 16:10:00|435.78|431.68|435.86|431.76|435.93|431.83|435.77|431.67|17
1632154210000|2021-09-20 16:10:10|435.88|431.78|435.6|431.5|436.03|431.93|435.6|431.5|27
1632154220000|2021-09-20 16:10:20|435.55|431.45|434.85|430.75|435.55|431.45|434.85|430.75|34
1632154230000|2021-09-20 16:10:30|434.84|430.74|434.65|430.55|434.88|430.78|434.56|430.46|24
1632154240000|2021-09-20 16:10:40|434.59|430.49|434.86|430.76|434.86|430.76|434.47|430.37|22
1632154250000|2021-09-20 16:10:50|434.87|430.77|434.49|430.39|434.87|430.77|434.49|430.39|26
1632154260000|2021-09-20 16:11:00|434.52|430.42|434.94|430.84|435.01|430.91|434.5|430.4|21
1632154270000|2021-09-20 16:11:10|435|430.9|434.86|430.76|435.41|431.31|434.86|430.76|30
1632154280000|2021-09-20 16:11:20|434.85|430.75|434.5|430.4|434.85|430.75|434.44|430.34|23
1632154290000|2021-09-20 16:11:30|434.66|430.56|434.66|430.56|434.76|430.66|434.55|430.45|27
1632154300000|2021-09-20 16:11:40|434.67|430.57|435.24|431.14|435.25|431.15|434.67|430.57|25
1632154310000|2021-09-20 16:11:50|435.25|431.15|436.12|432.02|436.12|432.02|435.25|431.15|31
1632154320000|2021-09-20 16:12:00|436.14|432.04|436.21|432.11|436.22|432.12|435.97|431.87|29
1632154330000|2021-09-20 16:12:10|436.29|432.19|437.29|433.19|437.66|433.56|436.29|432.19|36
1632154340000|2021-09-20 16:12:20|437.28|433.18|437.3|433.2|437.34|433.24|437.12|433.02|26
1632154350000|2021-09-20 16:12:30|437.31|433.21|437.17|433.07|437.52|433.42|437.17|433.07|22
1632154360000|2021-09-20 16:12:40|437.18|433.08|437.43|433.33|437.43|433.33|436.74|432.64|22
1632154370000|2021-09-20 16:12:50|437.44|433.34|437.42|433.32|437.49|433.39|437.26|433.16|23
1632154380000|2021-09-20 16:13:00|437.41|433.31|437.12|433.02|437.41|433.31|437.08|432.98|26
1632154390000|2021-09-20 16:13:10|437.11|433.01|437.47|433.37|437.62|433.52|437.11|433.01|28
1632154400000|2021-09-20 16:13:20|437.45|433.35|437.65|433.55|437.67|433.57|437.45|433.35|20
1632154410000|2021-09-20 16:13:30|437.66|433.56|437.23|433.13|437.66|433.56|437.23|433.13|23
1632154420000|2021-09-20 16:13:40|437.24|433.14|437.65|433.55|437.65|433.55|437.2|433.1|23
1632154430000|2021-09-20 16:13:50|437.6|433.5|437.81|433.71|437.81|433.71|437.6|433.5|12
1632154440000|2021-09-20 16:14:00|437.82|433.72|437.48|433.38|437.82|433.72|437.42|433.32|22
1632154450000|2021-09-20 16:14:10|437.54|433.44|437.76|433.66|437.85|433.75|437.5|433.4|20
1632154460000|2021-09-20 16:14:20|437.75|433.65|437.48|433.38|437.76|433.66|437.44|433.34|19
1632154470000|2021-09-20 16:14:30|437.47|433.37|437.67|433.57|437.74|433.64|437.47|433.37|17
1632154480000|2021-09-20 16:14:40|437.65|433.55|437.61|433.51|437.67|433.57|437.53|433.43|20
1632154490000|2021-09-20 16:14:50|437.64|433.54|437.8|433.7|437.84|433.74|437.61|433.51|18
1632154500000|2021-09-20 16:15:00|437.76|433.66|437.78|433.68|437.8|433.7|437.36|433.26|24
1632154510000|2021-09-20 16:15:10|437.8|433.7|437.71|433.61|437.94|433.84|437.65|433.55|22
1632154520000|2021-09-20 16:15:20|437.74|433.64|438.03|433.93|438.1|434|437.74|433.64|24
1632154530000|2021-09-20 16:15:30|438.06|433.96|438.23|434.13|438.35|434.25|438.06|433.96|21
1632154540000|2021-09-20 16:15:40|438.24|434.14|438.54|434.44|438.54|434.44|438.2|434.1|20
1632154550000|2021-09-20 16:15:50|438.51|434.41|438.42|434.32|438.51|434.41|438.22|434.12|23
1632154560000|2021-09-20 16:16:00|438.43|434.33|438.43|434.33|438.43|434.33|438.24|434.14|25
1632154570000|2021-09-20 16:16:10|438.45|434.35|438.55|434.45|438.6|434.5|438.3|434.2|21
1632154580000|2021-09-20 16:16:20|438.56|434.46|438.15|434.05|438.56|434.46|438.1|434|25
1632154590000|2021-09-20 16:16:30|438.16|434.06|438.1|434|438.16|434.06|438.07|433.97|17
1632154600000|2021-09-20 16:16:40|438.04|433.94|438.1|434|438.1|434|437.95|433.85|22
1632154610000|2021-09-20 16:16:50|438.11|434.01|438.09|433.99|438.11|434.01|438.09|433.99|5
1632154620000|2021-09-20 16:17:00|438.01|433.91|437.5|433.4|438.01|433.91|437.5|433.4|19
1632154630000|2021-09-20 16:17:10|437.49|433.39|437.3|433.2|437.51|433.41|437.3|433.2|13
1632154640000|2021-09-20 16:17:20|437.25|433.15|437.2|433.1|437.29|433.19|437.19|433.09|18
1632154650000|2021-09-20 16:17:30|437.18|433.08|437.04|432.94|437.18|433.08|437.01|432.91|13
1632154660000|2021-09-20 16:17:40|437.01|432.91|436.35|432.25|437.01|432.91|436.35|432.25|24
1632154670000|2021-09-20 16:17:50|436.36|432.26|436.11|432.01|436.53|432.43|436.1|432|26
1632154680000|2021-09-20 16:18:00|436.08|431.98|436.13|432.03|436.2|432.1|435.91|431.81|18
1632154690000|2021-09-20 16:18:10|436.2|432.1|436.3|432.2|436.44|432.34|436.19|432.09|24
1632154700000|2021-09-20 16:18:20|436.34|432.24|436.51|432.41|436.6|432.5|436.3|432.2|17
1632154710000|2021-09-20 16:18:30|436.52|432.42|436.45|432.35|436.55|432.45|436.45|432.35|9
1632154720000|2021-09-20 16:18:40|436.54|432.44|436.61|432.51|436.65|432.55|436.5|432.4|11
1632154730000|2021-09-20 16:18:50|436.59|432.49|436.6|432.5|436.63|432.53|436.55|432.45|12
1632154740000|2021-09-20 16:19:00|436.58|432.48|435.94|431.84|436.58|432.48|435.94|431.84|23
1632154750000|2021-09-20 16:19:10|435.99|431.89|435.71|431.61|436.1|432|435.71|431.61|24
1632154760000|2021-09-20 16:19:20|435.7|431.6|435.75|431.65|435.75|431.65|435.55|431.45|14
1632154770000|2021-09-20 16:19:30|435.73|431.63|435.6|431.5|435.73|431.63|435.6|431.5|7
1632154780000|2021-09-20 16:19:40|435.64|431.54|435.4|431.3|435.71|431.61|435.39|431.29|16
1632154790000|2021-09-20 16:19:50|435.25|431.15|434.71|430.61|435.25|431.15|434.71|430.61|23
1632154800000|2021-09-20 16:20:00|434.7|430.6|434.77|430.67|434.85|430.75|434.6|430.5|20
1632154810000|2021-09-20 16:20:10|434.8|430.7|434.72|430.62|434.84|430.74|434.71|430.61|22
1632154820000|2021-09-20 16:20:20|434.68|430.58|434.9|430.8|434.9|430.8|434.68|430.58|12
1632154830000|2021-09-20 16:20:30|434.91|430.81|435.07|430.97|435.1|431|434.9|430.8|10
1632154840000|2021-09-20 16:20:40|435.02|430.92|434.56|430.46|435.05|430.95|434.54|430.44|23
1632154850000|2021-09-20 16:20:50|434.54|430.44|436.1|432|436.1|432|434.4|430.3|33
1632154860000|2021-09-20 16:21:00|436.13|432.03|436.1|432|436.3|432.2|435.85|431.75|31
1632154870000|2021-09-20 16:21:10|435.99|431.89|435.56|431.46|436.02|431.92|435.47|431.37|22
1632154880000|2021-09-20 16:21:20|435.45|431.35|435.66|431.56|435.84|431.74|435.45|431.35|20
1632154890000|2021-09-20 16:21:30|435.65|431.55|435.5|431.4|435.77|431.67|435.5|431.4|25
1632154900000|2021-09-20 16:21:40|435.48|431.38|435.3|431.2|435.5|431.4|435.15|431.05|21
1632154910000|2021-09-20 16:21:50|435.34|431.24|435.26|431.16|435.35|431.25|435.15|431.05|17
1632154920000|2021-09-20 16:22:00|435.25|431.15|435.28|431.18|435.3|431.2|435.21|431.11|13
1632154930000|2021-09-20 16:22:10|435.24|431.14|434.65|430.55|435.26|431.16|434.65|430.55|24
1632154940000|2021-09-20 16:22:20|434.63|430.53|434.69|430.59|434.69|430.59|434.61|430.51|20
1632154950000|2021-09-20 16:22:30|434.67|430.57|434.86|430.76|435.05|430.95|434.67|430.57|29
1632154960000|2021-09-20 16:22:40|434.88|430.78|435.1|431|435.15|431.05|434.86|430.76|24
1632154970000|2021-09-20 16:22:50|435.11|431.01|435.56|431.46|435.56|431.46|435.11|431.01|25
1632154980000|2021-09-20 16:23:00|435.57|431.47|435.72|431.62|435.72|431.62|435.57|431.47|21
1632154990000|2021-09-20 16:23:10|435.73|431.63|435.76|431.66|435.78|431.68|435.71|431.61|13
1632155000000|2021-09-20 16:23:20|435.78|431.68|435.59|431.49|435.79|431.69|435.42|431.32|29
1632155010000|2021-09-20 16:23:30|435.61|431.51|436.1|432|436.13|432.03|435.61|431.51|23
1632155020000|2021-09-20 16:23:40|436.12|432.02|436.17|432.07|436.18|432.08|436.11|432.01|18
1632155030000|2021-09-20 16:23:50|436.18|432.08|436.08|431.98|436.18|432.08|436.08|431.98|10
1632155040000|2021-09-20 16:24:00|436.07|431.97|435.85|431.75|436.08|431.98|435.7|431.6|21
1632155050000|2021-09-20 16:24:10|435.87|431.77|436.01|431.91|436.09|431.99|435.85|431.75|29
1632155060000|2021-09-20 16:24:20|435.98|431.88|436.5|432.4|436.52|432.42|435.98|431.88|22
1632155070000|2021-09-20 16:24:30|436.51|432.41|436.83|432.73|436.87|432.77|436.45|432.35|22
1632155080000|2021-09-20 16:24:40|436.8|432.7|437.05|432.95|437.13|433.03|436.79|432.69|21
1632155090000|2021-09-20 16:24:50|436.96|432.86|436.87|432.77|436.96|432.86|436.78|432.68|12
1632155100000|2021-09-20 16:25:00|436.88|432.78|437.25|433.15|437.33|433.23|436.88|432.78|17
1632155110000|2021-09-20 16:25:10|437.26|433.16|438|433.9|438|433.9|436.85|432.75|24
1632155120000|2021-09-20 16:25:20|437.97|433.87|437.94|433.84|438.2|434.1|437.94|433.84|16
1632155130000|2021-09-20 16:25:30|437.93|433.83|438.23|434.13|438.26|434.16|437.92|433.82|22
1632155140000|2021-09-20 16:25:40|438.2|434.1|438.04|433.94|438.35|434.25|438.04|433.94|17
1632155150000|2021-09-20 16:25:50|438.03|433.93|438.02|433.92|438.03|433.93|437.86|433.76|21
1632155160000|2021-09-20 16:26:00|438.01|433.91|437.62|433.52|438.01|433.91|437.62|433.52|20
1632155170000|2021-09-20 16:26:10|437.63|433.53|437.86|433.76|437.98|433.88|437.53|433.43|24
1632155180000|2021-09-20 16:26:20|437.85|433.75|438.11|434.01|438.11|434.01|437.84|433.74|20
1632155190000|2021-09-20 16:26:30|438.12|434.02|437.99|433.89|438.13|434.03|437.99|433.89|14
1632155200000|2021-09-20 16:26:40|437.88|433.78|438.14|434.04|438.28|434.18|437.88|433.78|23
1632155210000|2021-09-20 16:26:50|438.11|434.01|438.23|434.13|438.25|434.15|437.97|433.87|10
1632155220000|2021-09-20 16:27:00|438.2|434.1|438.24|434.14|438.25|434.15|438.19|434.09|11
1632155230000|2021-09-20 16:27:10|438.27|434.17|438.46|434.36|438.46|434.36|438.19|434.09|15
1632155240000|2021-09-20 16:27:20|438.4|434.3|438.74|434.64|438.8|434.7|438.4|434.3|21
1632155250000|2021-09-20 16:27:30|438.68|434.58|438.74|434.64|438.78|434.68|438.63|434.53|24
1632155260000|2021-09-20 16:27:40|438.73|434.63|439.05|434.95|439.05|434.95|438.72|434.62|19
1632155270000|2021-09-20 16:27:50|438.98|434.88|439.32|435.22|439.36|435.26|438.98|434.88|20
1632155280000|2021-09-20 16:28:00|439.33|435.23|439.39|435.29|439.39|435.29|439.15|435.05|20
1632155290000|2021-09-20 16:28:10|439.41|435.31|439.85|435.75|440.32|436.22|439.41|435.31|33
1632155300000|2021-09-20 16:28:20|439.82|435.72|440.07|435.97|440.35|436.25|439.82|435.72|28
1632155310000|2021-09-20 16:28:30|439.85|435.75|439.45|435.35|439.85|435.75|439.45|435.35|20
1632155320000|2021-09-20 16:28:40|439.4|435.3|439.35|435.25|439.45|435.35|439.06|434.96|26
1632155330000|2021-09-20 16:28:50|439.28|435.18|439.19|435.09|439.44|435.34|439.15|435.05|23
1632155340000|2021-09-20 16:29:00|439.18|435.08|439.37|435.27|439.38|435.28|439|434.9|23
1632155350000|2021-09-20 16:29:10|439.38|435.28|439.73|435.63|439.78|435.68|439.3|435.2|22
1632155360000|2021-09-20 16:29:20|439.77|435.67|439.33|435.23|439.85|435.75|439.33|435.23|21
1632155370000|2021-09-20 16:29:30|439.38|435.28|439.35|435.25|439.4|435.3|439.25|435.15|16
1632155380000|2021-09-20 16:29:40|439.3|435.2|439.49|435.39|439.5|435.4|439.24|435.14|21
1632155390000|2021-09-20 16:29:50|439.55|435.45|439.35|435.25|439.65|435.55|439.34|435.24|29
1632155400000|2021-09-20 16:30:00|439.34|435.24|439.24|435.14|439.39|435.29|439.24|435.14|21
1632155410000|2021-09-20 16:30:10|439.28|435.18|440.12|436.02|440.2|436.1|439.28|435.18|34
1632155420000|2021-09-20 16:30:20|440.13|436.03|440.31|436.21|440.36|436.26|440.13|436.03|26
1632155430000|2021-09-20 16:30:30|440.28|436.18|440.77|436.67|440.77|436.67|440.19|436.09|24
1632155440000|2021-09-20 16:30:40|440.74|436.64|440.85|436.75|441.21|437.11|440.74|436.64|31
1632155450000|2021-09-20 16:30:50|440.84|436.74|441.03|436.93|441.03|436.93|440.75|436.65|21
1632155460000|2021-09-20 16:31:00|441.04|436.94|440.95|436.85|441.13|437.03|440.91|436.81|23
1632155470000|2021-09-20 16:31:10|440.94|436.84|440.95|436.85|440.95|436.85|440.84|436.74|18
1632155480000|2021-09-20 16:31:20|441|436.9|440.91|436.81|441.17|437.07|440.9|436.8|23
1632155490000|2021-09-20 16:31:30|440.97|436.87|440.51|436.41|440.98|436.88|440.51|436.41|25
1632155500000|2021-09-20 16:31:40|440.5|436.4|440.36|436.26|440.54|436.44|440.36|436.26|10
1632155510000|2021-09-20 16:31:50|440.35|436.25|440.86|436.76|440.86|436.76|440.35|436.25|21
1632155520000|2021-09-20 16:32:00|440.9|436.8|440.93|436.83|440.93|436.83|440.7|436.6|22
1632155530000|2021-09-20 16:32:10|440.95|436.85|440.85|436.75|441.01|436.91|440.73|436.63|18
1632155540000|2021-09-20 16:32:20|440.83|436.73|440.6|436.5|440.85|436.75|440.58|436.48|17
1632155550000|2021-09-20 16:32:30|440.55|436.45|440.5|436.4|440.55|436.45|440.35|436.25|12
1632155560000|2021-09-20 16:32:40|440.45|436.35|440.09|435.99|440.45|436.35|439.95|435.85|17
1632155570000|2021-09-20 16:32:50|440.05|435.95|440|435.9|440.05|435.95|439.99|435.89|6
1632155580000|2021-09-20 16:33:00|440.05|435.95|439.78|435.68|440.05|435.95|439.63|435.53|28
1632155590000|2021-09-20 16:33:10|439.79|435.69|440.04|435.94|440.04|435.94|439.55|435.45|23
1632155600000|2021-09-20 16:33:20|440|435.9|439.85|435.75|440.08|435.98|439.85|435.75|22
1632155610000|2021-09-20 16:33:30|439.84|435.74|439.44|435.34|439.84|435.74|439.44|435.34|18
1632155620000|2021-09-20 16:33:40|439.4|435.3|439.7|435.6|439.74|435.64|439.4|435.3|19
1632155630000|2021-09-20 16:33:50|439.75|435.65|439.6|435.5|439.75|435.65|439.25|435.15|26
1632155640000|2021-09-20 16:34:00|439.59|435.49|439.2|435.1|439.61|435.51|439.2|435.1|29
1632155650000|2021-09-20 16:34:10|439.15|435.05|439.3|435.2|439.3|435.2|439.14|435.04|12
1632155660000|2021-09-20 16:34:20|439.25|435.15|439.05|434.95|439.25|435.15|438.99|434.89|19
1632155670000|2021-09-20 16:34:30|439.03|434.93|439.12|435.02|439.21|435.11|439.01|434.91|27
1632155680000|2021-09-20 16:34:40|439.13|435.03|439.46|435.36|439.46|435.36|439.13|435.03|24
1632155690000|2021-09-20 16:34:50|439.49|435.39|439.68|435.58|439.69|435.59|439.4|435.3|22
1632155700000|2021-09-20 16:35:00|439.65|435.55|439.88|435.78|439.9|435.8|439.65|435.55|17
1632155710000|2021-09-20 16:35:10|439.92|435.82|439.45|435.35|439.92|435.82|439.43|435.33|15
1632155720000|2021-09-20 16:35:20|439.46|435.36|439.1|435|439.46|435.36|439.1|435|19
1632155730000|2021-09-20 16:35:30|439.09|434.99|439.15|435.05|439.15|435.05|438.95|434.85|18
1632155740000|2021-09-20 16:35:40|439.14|435.04|439.13|435.03|439.14|435.04|439.09|434.99|11
1632155750000|2021-09-20 16:35:50|439.1|435|438.99|434.89|439.1|435|438.99|434.89|14
1632155760000|2021-09-20 16:36:00|439|434.9|439.19|435.09|439.21|435.11|438.89|434.79|12
1632155770000|2021-09-20 16:36:10|439.2|435.1|439.76|435.66|439.76|435.66|439.02|434.92|25
1632155780000|2021-09-20 16:36:20|439.78|435.68|440.15|436.05|440.21|436.11|439.72|435.62|28
1632155790000|2021-09-20 16:36:30|440.14|436.04|440.05|435.95|440.14|436.04|439.86|435.76|21
1632155800000|2021-09-20 16:36:40|440.03|435.93|440.1|436|440.19|436.09|440.02|435.92|19
1632155810000|2021-09-20 16:36:50|440.04|435.94|440.12|436.02|440.21|436.11|439.95|435.85|21
1632155820000|2021-09-20 16:37:00|440.15|436.05|439.89|435.79|440.22|436.12|439.87|435.77|17
1632155830000|2021-09-20 16:37:10|439.86|435.76|440.2|436.1|440.29|436.19|439.85|435.75|26
1632155840000|2021-09-20 16:37:20|440.19|436.09|439.97|435.87|440.19|436.09|439.97|435.87|14
1632155850000|2021-09-20 16:37:30|440.01|435.91|439.73|435.63|440.04|435.94|439.64|435.54|18
1632155860000|2021-09-20 16:37:40|439.71|435.61|439.84|435.74|439.89|435.79|439.71|435.61|14
1632155870000|2021-09-20 16:37:50|439.89|435.79|439.74|435.64|439.89|435.79|439.58|435.48|23
1632155880000|2021-09-20 16:38:00|439.75|435.65|439.15|435.05|439.75|435.65|438.95|434.85|31
1632155890000|2021-09-20 16:38:10|439.14|435.04|439.15|435.05|439.33|435.23|439.09|434.99|19
1632155900000|2021-09-20 16:38:20|439.06|434.96|439.34|435.24|439.35|435.25|439.05|434.95|18
1632155910000|2021-09-20 16:38:30|439.39|435.29|439.44|435.34|439.54|435.44|439.31|435.21|19
1632155920000|2021-09-20 16:38:40|439.43|435.33|439.7|435.6|439.73|435.63|439.43|435.33|20
1632155930000|2021-09-20 16:38:50|439.68|435.58|439.48|435.38|439.7|435.6|439.48|435.38|10
1632155940000|2021-09-20 16:39:00|439.45|435.35|439.32|435.22|439.45|435.35|439.23|435.13|15
1632155950000|2021-09-20 16:39:10|439.34|435.24|439.35|435.25|439.4|435.3|439.3|435.2|9
1632155960000|2021-09-20 16:39:20|439.33|435.23|439.45|435.35|439.48|435.38|439.32|435.22|20
1632155970000|2021-09-20 16:39:30|439.44|435.34|440.03|435.93|440.03|435.93|439.41|435.31|25
1632155980000|2021-09-20 16:39:40|440.01|435.91|440.44|436.34|440.44|436.34|439.98|435.88|20
1632155990000|2021-09-20 16:39:50|440.45|436.35|440.3|436.2|440.59|436.49|440.3|436.2|19
1632156000000|2021-09-20 16:40:00|440.25|436.15|440.2|436.1|440.34|436.24|440.15|436.05|21
1632156010000|2021-09-20 16:40:10|440.24|436.14|440|435.9|440.25|436.15|440|435.9|24
1632156020000|2021-09-20 16:40:20|439.97|435.87|439.84|435.74|439.97|435.87|439.76|435.66|12
1632156030000|2021-09-20 16:40:30|439.79|435.69|439.8|435.7|439.8|435.7|439.66|435.56|16
1632156040000|2021-09-20 16:40:40|439.81|435.71|439.55|435.45|439.81|435.71|439.55|435.45|10
1632156050000|2021-09-20 16:40:50|439.54|435.44|439.31|435.21|439.54|435.44|439.31|435.21|19
1632156060000|2021-09-20 16:41:00|439.39|435.29|439.59|435.49|439.79|435.69|439.39|435.29|22
1632156070000|2021-09-20 16:41:10|439.52|435.42|439.86|435.76|439.86|435.76|439.35|435.25|22
1632156080000|2021-09-20 16:41:20|439.81|435.71|440.17|436.07|440.17|436.07|439.81|435.71|16
1632156090000|2021-09-20 16:41:30|440.14|436.04|440.23|436.13|440.28|436.18|440.11|436.01|28
1632156100000|2021-09-20 16:41:40|440.24|436.14|440.65|436.55|440.73|436.63|440.2|436.1|23
1632156110000|2021-09-20 16:41:50|440.64|436.54|440.59|436.49|440.65|436.55|440.4|436.3|17
1632156120000|2021-09-20 16:42:00|440.62|436.52|440.8|436.7|440.95|436.85|440.62|436.52|22
1632156130000|2021-09-20 16:42:10|440.84|436.74|440.75|436.65|440.89|436.79|440.65|436.55|23
1632156140000|2021-09-20 16:42:20|440.76|436.66|440.6|436.5|440.76|436.66|440.59|436.49|11
1632156150000|2021-09-20 16:42:30|440.55|436.45|440.08|435.98|440.55|436.45|440.06|435.96|20
1632156160000|2021-09-20 16:42:40|440.06|435.96|439.95|435.85|440.07|435.97|439.82|435.72|23
1632156170000|2021-09-20 16:42:50|439.85|435.75|439.85|435.75|440.05|435.95|439.8|435.7|16
1632156180000|2021-09-20 16:43:00|439.89|435.79|440.21|436.11|440.23|436.13|439.87|435.77|28
1632156190000|2021-09-20 16:43:10|440.2|436.1|440.4|436.3|440.46|436.36|440.2|436.1|24
1632156200000|2021-09-20 16:43:20|440.44|436.34|440.45|436.35|440.55|436.45|440.38|436.28|21
1632156210000|2021-09-20 16:43:30|440.46|436.36|440.28|436.18|440.46|436.36|440.24|436.14|19
1632156220000|2021-09-20 16:43:40|440.25|436.15|440.1|436|440.25|436.15|440.1|436|13
1632156230000|2021-09-20 16:43:50|440.05|435.95|439.98|435.88|440.15|436.05|439.81|435.71|16
1632156240000|2021-09-20 16:44:00|439.94|435.84|439.69|435.59|439.94|435.84|439.46|435.36|28
1632156250000|2021-09-20 16:44:10|439.72|435.62|439.65|435.55|439.75|435.65|439.63|435.53|18
1632156260000|2021-09-20 16:44:20|439.62|435.52|440.04|435.94|440.08|435.98|439.62|435.52|14
1632156270000|2021-09-20 16:44:30|440.08|435.98|439.95|435.85|440.08|435.98|439.95|435.85|19
1632156280000|2021-09-20 16:44:40|439.9|435.8|439.86|435.76|439.9|435.8|439.8|435.7|12
1632156290000|2021-09-20 16:44:50|439.85|435.75|440.02|435.92|440.03|435.93|439.85|435.75|13
1632156300000|2021-09-20 16:45:00|440.01|435.91|439.66|435.56|440.01|435.91|439.65|435.55|24
1632156310000|2021-09-20 16:45:10|439.65|435.55|439.22|435.12|439.66|435.56|439.22|435.12|21
1632156320000|2021-09-20 16:45:20|439.18|435.08|439.33|435.23|439.35|435.25|439.16|435.06|13
1632156330000|2021-09-20 16:45:30|439.3|435.2|439.41|435.31|439.5|435.4|439.3|435.2|14
1632156340000|2021-09-20 16:45:40|439.4|435.3|439.42|435.32|439.42|435.32|439.4|435.3|9
1632156350000|2021-09-20 16:45:50|439.35|435.25|439.33|435.23|439.35|435.25|439.3|435.2|10
1632156360000|2021-09-20 16:46:00|439.3|435.2|439.12|435.02|439.34|435.24|439.1|435|15
1632156370000|2021-09-20 16:46:10|439.1|435|438.92|434.82|439.12|435.02|438.89|434.79|15
1632156380000|2021-09-20 16:46:20|438.93|434.83|438.96|434.86|439.04|434.94|438.93|434.83|22
1632156390000|2021-09-20 16:46:30|438.95|434.85|438.87|434.77|438.95|434.85|438.85|434.75|6
1632156400000|2021-09-20 16:46:40|438.93|434.83|439.14|435.04|439.19|435.09|438.9|434.8|23
1632156410000|2021-09-20 16:46:50|439.13|435.03|438.84|434.74|439.13|435.03|438.84|434.74|12
1632156420000|2021-09-20 16:47:00|438.87|434.77|438.43|434.33|438.9|434.8|438.43|434.33|16
1632156430000|2021-09-20 16:47:10|438.5|434.4|438.63|434.53|438.65|434.55|438.46|434.36|16
1632156440000|2021-09-20 16:47:20|438.64|434.54|438.78|434.68|438.8|434.7|438.62|434.52|22
1632156450000|2021-09-20 16:47:30|438.69|434.59|438.6|434.5|438.71|434.61|438.6|434.5|8
1632156460000|2021-09-20 16:47:40|438.63|434.53|438.62|434.52|438.8|434.7|438.6|434.5|13
1632156470000|2021-09-20 16:47:50|438.6|434.5|438.41|434.31|438.62|434.52|438.37|434.27|17
1632156480000|2021-09-20 16:48:00|438.39|434.29|438.54|434.44|438.54|434.44|438.37|434.27|19
1632156490000|2021-09-20 16:48:10|438.53|434.43|438.46|434.36|438.8|434.7|438.46|434.36|29
1632156500000|2021-09-20 16:48:20|438.45|434.35|438.45|434.35|438.56|434.46|438.42|434.32|20
1632156510000|2021-09-20 16:48:30|438.5|434.4|438.56|434.46|438.56|434.46|438.44|434.34|11
1632156520000|2021-09-20 16:48:40|438.5|434.4|438.33|434.23|438.52|434.42|438.33|434.23|13
1632156530000|2021-09-20 16:48:50|438.3|434.2|438.54|434.44|438.64|434.54|438.3|434.2|18
1632156540000|2021-09-20 16:49:00|438.55|434.45|438.54|434.44|438.55|434.45|438.52|434.42|4
1632156550000|2021-09-20 16:49:10|438.49|434.39|438.45|434.35|438.55|434.45|438.44|434.34|10
1632156560000|2021-09-20 16:49:20|438.41|434.31|438.41|434.31|438.45|434.35|438.35|434.25|18
1632156570000|2021-09-20 16:49:30|438.42|434.32|438.38|434.28|438.48|434.38|438.38|434.28|15
1632156580000|2021-09-20 16:49:40|438.41|434.31|437.95|433.85|438.43|434.33|437.95|433.85|18
1632156590000|2021-09-20 16:49:50|437.99|433.89|437.51|433.41|438.04|433.94|437.48|433.38|22
1632156600000|2021-09-20 16:50:00|437.55|433.45|437.05|432.95|437.55|433.45|437.05|432.95|14
1632156610000|2021-09-20 16:50:10|436.98|432.88|437.6|433.5|437.6|433.5|436.98|432.88|25
1632156620000|2021-09-20 16:50:20|437.59|433.49|436.99|432.89|437.68|433.58|436.99|432.89|30
1632156630000|2021-09-20 16:50:30|437|432.9|436.91|432.81|437.09|432.99|436.73|432.63|24
1632156640000|2021-09-20 16:50:40|436.89|432.79|436.71|432.61|437|432.9|436.71|432.61|24
1632156650000|2021-09-20 16:50:50|436.7|432.6|436.43|432.33|436.7|432.6|436.41|432.31|21
1632156660000|2021-09-20 16:51:00|436.4|432.3|436.12|432.02|436.64|432.54|436.05|431.95|28
1632156670000|2021-09-20 16:51:10|436.11|432.01|436.06|431.96|436.14|432.04|435.87|431.77|23
1632156680000|2021-09-20 16:51:20|436.05|431.95|436.27|432.17|436.29|432.19|436|431.9|27
1632156690000|2021-09-20 16:51:30|436.28|432.18|436.04|431.94|436.33|432.23|436.03|431.93|17
1632156700000|2021-09-20 16:51:40|436.06|431.96|435.91|431.81|436.06|431.96|435.9|431.8|9
1632156710000|2021-09-20 16:51:50|435.9|431.8|435.61|431.51|435.9|431.8|435.5|431.4|18
1632156720000|2021-09-20 16:52:00|435.6|431.5|435.22|431.12|435.6|431.5|435.19|431.09|19
1632156730000|2021-09-20 16:52:10|435.23|431.13|434.93|430.83|435.23|431.13|434.72|430.62|28
1632156740000|2021-09-20 16:52:20|434.96|430.86|435.33|431.23|435.41|431.31|434.96|430.86|21
1632156750000|2021-09-20 16:52:30|435.15|431.05|434.67|430.57|435.24|431.14|434.67|430.57|28
1632156760000|2021-09-20 16:52:40|434.69|430.59|434.74|430.64|434.82|430.72|434.67|430.57|20
1632156770000|2021-09-20 16:52:50|434.73|430.63|434.83|430.73|434.83|430.73|434.63|430.53|21
1632156780000|2021-09-20 16:53:00|434.85|430.75|434.82|430.72|435.07|430.97|434.82|430.72|23
1632156790000|2021-09-20 16:53:10|434.8|430.7|434.75|430.65|434.82|430.72|434.73|430.63|16
1632156800000|2021-09-20 16:53:20|434.7|430.6|435.52|431.42|435.6|431.5|434.7|430.6|26
1632156810000|2021-09-20 16:53:30|435.49|431.39|436.01|431.91|436.01|431.91|435.43|431.33|30
1632156820000|2021-09-20 16:53:40|436.02|431.92|435.62|431.52|436.06|431.96|435.62|431.52|23
1632156830000|2021-09-20 16:53:50|435.65|431.55|435.3|431.2|435.65|431.55|435.3|431.2|17
1632156840000|2021-09-20 16:54:00|435.35|431.25|435.5|431.4|435.51|431.41|435.25|431.15|18
1632156850000|2021-09-20 16:54:10|435.52|431.42|435.15|431.05|435.52|431.42|435.15|431.05|15
1632156860000|2021-09-20 16:54:20|435.27|431.17|435.16|431.06|435.29|431.19|435.16|431.06|10
1632156870000|2021-09-20 16:54:30|435.17|431.07|435.6|431.5|435.6|431.5|435.17|431.07|18
1632156880000|2021-09-20 16:54:40|435.54|431.44|435.8|431.7|435.8|431.7|435.52|431.42|16
1632156890000|2021-09-20 16:54:50|435.81|431.71|435.7|431.6|435.81|431.71|435.61|431.51|19
1632156900000|2021-09-20 16:55:00|435.69|431.59|435.29|431.19|435.69|431.59|435.27|431.17|12
1632156910000|2021-09-20 16:55:10|435.3|431.2|435.3|431.2|435.38|431.28|435.25|431.15|13
1632156920000|2021-09-20 16:55:20|435.28|431.18|435.31|431.21|435.37|431.27|435.08|430.98|23
1632156930000|2021-09-20 16:55:30|435.33|431.23|435.1|431|435.37|431.27|435|430.9|26
1632156940000|2021-09-20 16:55:40|435.14|431.04|435.15|431.05|435.3|431.2|435.1|431|17
1632156950000|2021-09-20 16:55:50|435.19|431.09|435.14|431.04|435.19|431.09|435.03|430.93|15
1632156960000|2021-09-20 16:56:00|435.15|431.05|435|430.9|435.15|431.05|435|430.9|7
1632156970000|2021-09-20 16:56:10|434.98|430.88|434.9|430.8|435|430.9|434.9|430.8|6
1632156980000|2021-09-20 16:56:20|435.11|431.01|435.21|431.11|435.29|431.19|435.11|431.01|11
1632156990000|2021-09-20 16:56:30|435.2|431.1|435.2|431.1|435.2|431.1|435.13|431.03|9
1632157000000|2021-09-20 16:56:40|435.32|431.22|435.57|431.47|435.91|431.81|435.21|431.11|31
1632157010000|2021-09-20 16:56:50|435.56|431.46|435.83|431.73|435.83|431.73|435.5|431.4|16
1632157020000|2021-09-20 16:57:00|435.78|431.68|436.08|431.98|436.08|431.98|435.78|431.68|19
1632157030000|2021-09-20 16:57:10|436.07|431.97|435.86|431.76|436.1|432|435.86|431.76|13
1632157040000|2021-09-20 16:57:20|435.85|431.75|435.95|431.85|435.96|431.86|435.81|431.71|15
1632157050000|2021-09-20 16:57:30|435.91|431.81|435.19|431.09|435.91|431.81|435.19|431.09|19
1632157060000|2021-09-20 16:57:40|435.1|431|435.1|431|435.17|431.07|435.1|431|10
1632157070000|2021-09-20 16:57:50|434.95|430.85|434.88|430.78|435.05|430.95|434.8|430.7|12
1632157080000|2021-09-20 16:58:00|434.95|430.85|435.15|431.05|435.15|431.05|434.95|430.85|18
1632157090000|2021-09-20 16:58:10|435.13|431.03|435.1|431|435.15|431.05|435.1|431|3
1632157100000|2021-09-20 16:58:20|435.15|431.05|435.48|431.38|435.5|431.4|435.1|431|16
1632157110000|2021-09-20 16:58:30|435.5|431.4|435.44|431.34|435.5|431.4|435.42|431.32|9
1632157120000|2021-09-20 16:58:40|435.43|431.33|435.15|431.05|435.47|431.37|435.15|431.05|17
1632157130000|2021-09-20 16:58:50|435.13|431.03|435.15|431.05|435.15|431.05|435.07|430.97|6
1632157140000|2021-09-20 16:59:00|435.13|431.03|435.59|431.49|435.59|431.49|435.08|430.98|23
1632157150000|2021-09-20 16:59:10|435.56|431.46|435.52|431.42|435.74|431.64|435.48|431.38|25
1632157160000|2021-09-20 16:59:20|435.45|431.35|435.45|431.35|435.53|431.43|435.45|431.35|13
1632157170000|2021-09-20 16:59:30|435.42|431.32|435.25|431.15|435.44|431.34|435.2|431.1|9
1632157180000|2021-09-20 16:59:40|435.24|431.14|435.37|431.27|435.43|431.33|435.22|431.12|14
1632157190000|2021-09-20 16:59:50|435.35|431.25|435.34|431.24|435.36|431.26|435.32|431.22|16
1632157200000|2021-09-20 17:00:00|435.3|431.2|435.35|431.25|435.39|431.29|435.27|431.17|18
1632157210000|2021-09-20 17:00:10|435.44|431.34|435.96|431.86|435.96|431.86|435.44|431.34|24
1632157220000|2021-09-20 17:00:20|435.98|431.88|436.3|432.2|436.35|432.25|435.98|431.88|19
1632157230000|2021-09-20 17:00:30|436.25|432.15|436.45|432.35|436.5|432.4|436.25|432.15|20
1632157240000|2021-09-20 17:00:40|436.46|432.36|436.43|432.33|436.49|432.39|436.41|432.31|18
1632157250000|2021-09-20 17:00:50|436.41|432.31|436.98|432.88|436.98|432.88|436.3|432.2|23
1632157260000|2021-09-20 17:01:00|436.99|432.89|437.27|433.17|437.34|433.24|436.99|432.89|19
1632157270000|2021-09-20 17:01:10|437.25|433.15|437.31|433.21|437.35|433.25|437.22|433.12|19
1632157280000|2021-09-20 17:01:20|437.24|433.14|437.48|433.38|437.5|433.4|437.24|433.14|17
1632157290000|2021-09-20 17:01:30|437.45|433.35|437.45|433.35|437.52|433.42|437.43|433.33|12
1632157300000|2021-09-20 17:01:40|437.55|433.45|437.4|433.3|437.74|433.64|437.38|433.28|22
1632157310000|2021-09-20 17:01:50|437.39|433.29|437.24|433.14|437.44|433.34|437.24|433.14|14
1632157320000|2021-09-20 17:02:00|437.26|433.16|437.26|433.16|437.28|433.18|437.13|433.03|22
1632157330000|2021-09-20 17:02:10|437.23|433.13|437.16|433.06|437.28|433.18|437.16|433.06|23
1632157340000|2021-09-20 17:02:20|437.19|433.09|437|432.9|437.23|433.13|437|432.9|14
1632157350000|2021-09-20 17:02:30|436.95|432.85|437.16|433.06|437.17|433.07|436.66|432.56|25
1632157360000|2021-09-20 17:02:40|437.18|433.08|437.01|432.91|437.23|433.13|437.01|432.91|11
1632157370000|2021-09-20 17:02:50|437|432.9|437.21|433.11|437.22|433.12|436.72|432.62|16
1632157380000|2021-09-20 17:03:00|437.22|433.12|437.15|433.05|437.4|433.3|437.1|433|24
1632157390000|2021-09-20 17:03:10|437.16|433.06|437.32|433.22|437.32|433.22|437.07|432.97|18
1632157400000|2021-09-20 17:03:20|437.3|433.2|437.05|432.95|437.44|433.34|437.05|432.95|16
1632157410000|2021-09-20 17:03:30|437.06|432.96|436.8|432.7|437.13|433.03|436.8|432.7|15
1632157420000|2021-09-20 17:03:40|436.81|432.71|436.7|432.6|436.85|432.75|436.69|432.59|21
1632157430000|2021-09-20 17:03:50|436.73|432.63|435.9|431.8|436.74|432.64|435.9|431.8|28
1632157440000|2021-09-20 17:04:00|435.76|431.66|435.6|431.5|435.86|431.76|435.6|431.5|24
1632157450000|2021-09-20 17:04:10|435.63|431.53|436.02|431.92|436.02|431.92|435.63|431.53|23
1632157460000|2021-09-20 17:04:20|436.03|431.93|436.3|432.2|436.3|432.2|435.85|431.75|28
1632157470000|2021-09-20 17:04:30|436.33|432.23|436.04|431.94|436.33|432.23|436.03|431.93|22
1632157480000|2021-09-20 17:04:40|436.06|431.96|435.86|431.76|436.06|431.96|435.86|431.76|14
1632157490000|2021-09-20 17:04:50|435.9|431.8|436.31|432.21|436.31|432.21|435.86|431.76|27
1632157500000|2021-09-20 17:05:00|436.32|432.22|435.97|431.87|436.41|432.31|435.97|431.87|19
1632157510000|2021-09-20 17:05:10|435.92|431.82|436.01|431.91|436.08|431.98|435.91|431.81|12
1632157520000|2021-09-20 17:05:20|435.98|431.88|436.3|432.2|436.3|432.2|435.93|431.83|25
1632157530000|2021-09-20 17:05:30|436.28|432.18|435.97|431.87|436.42|432.32|435.95|431.85|21
1632157540000|2021-09-20 17:05:40|435.95|431.85|436.13|432.03|436.13|432.03|435.95|431.85|23
1632157550000|2021-09-20 17:05:50|436.12|432.02|436.24|432.14|436.24|432.14|435.92|431.82|23
1632157560000|2021-09-20 17:06:00|436.19|432.09|435.73|431.63|436.19|432.09|435.63|431.53|19
1632157570000|2021-09-20 17:06:10|435.7|431.6|435.55|431.45|435.74|431.64|435.46|431.36|20
1632157580000|2021-09-20 17:06:20|435.6|431.5|435.58|431.48|435.71|431.61|435.45|431.35|27
1632157590000|2021-09-20 17:06:30|435.63|431.53|435.35|431.25|435.63|431.53|435.3|431.2|17
1632157600000|2021-09-20 17:06:40|435.4|431.3|434.89|430.79|435.4|431.3|434.89|430.79|27
1632157610000|2021-09-20 17:06:50|434.85|430.75|435.07|430.97|435.15|431.05|434.8|430.7|21
1632157620000|2021-09-20 17:07:00|435.12|431.02|435.05|430.95|435.18|431.08|434.8|430.7|19
1632157630000|2021-09-20 17:07:10|435.09|430.99|435.4|431.3|435.5|431.4|435.09|430.99|16
1632157640000|2021-09-20 17:07:20|435.3|431.2|435.26|431.16|435.3|431.2|435.05|430.95|20
1632157650000|2021-09-20 17:07:30|435.23|431.13|434.98|430.88|435.23|431.13|434.88|430.78|26
1632157660000|2021-09-20 17:07:40|435.05|430.95|435.21|431.11|435.25|431.15|434.93|430.83|25
1632157670000|2021-09-20 17:07:50|435.2|431.1|434.95|430.85|435.21|431.11|434.95|430.85|12
1632157680000|2021-09-20 17:08:00|435|430.9|434.55|430.45|435.08|430.98|434.52|430.42|22
1632157690000|2021-09-20 17:08:10|434.58|430.48|434.03|429.93|434.59|430.49|434|429.9|26
1632157700000|2021-09-20 17:08:20|434.02|429.92|434.84|430.74|434.84|430.74|434|429.9|24
1632157710000|2021-09-20 17:08:30|434.86|430.76|434.83|430.73|434.87|430.77|434.65|430.55|19
1632157720000|2021-09-20 17:08:40|434.84|430.74|434.66|430.56|434.92|430.82|434.66|430.56|18
1632157730000|2021-09-20 17:08:50|434.6|430.5|434.4|430.3|434.63|430.53|434.38|430.28|12
1632157740000|2021-09-20 17:09:00|434.41|430.31|434.79|430.69|434.83|430.73|434.41|430.31|19
1632157750000|2021-09-20 17:09:10|434.8|430.7|434.6|430.5|434.8|430.7|434.35|430.25|27
1632157760000|2021-09-20 17:09:20|434.61|430.51|434.35|430.25|434.66|430.56|434.35|430.25|20
1632157770000|2021-09-20 17:09:30|434.38|430.28|434.61|430.51|434.82|430.72|434.35|430.25|25
1632157780000|2021-09-20 17:09:40|434.45|430.35|434.7|430.6|434.7|430.6|434.45|430.35|18
1632157790000|2021-09-20 17:09:50|434.65|430.55|434.74|430.64|434.74|430.64|434.6|430.5|18
1632157800000|2021-09-20 17:10:00|434.73|430.63|434.45|430.35|434.85|430.75|434.45|430.35|18
1632157810000|2021-09-20 17:10:10|434.47|430.37|434.58|430.48|434.6|430.5|434.45|430.35|20
1632157820000|2021-09-20 17:10:20|434.59|430.49|434.56|430.46|434.67|430.57|434.54|430.44|18
1632157830000|2021-09-20 17:10:30|434.62|430.52|434.62|430.52|434.8|430.7|434.6|430.5|23
1632157840000|2021-09-20 17:10:40|434.61|430.51|434.36|430.26|434.63|430.53|434.35|430.25|15
1632157850000|2021-09-20 17:10:50|434.37|430.27|434.34|430.24|434.41|430.31|434.34|430.24|15
1632157860000|2021-09-20 17:11:00|434.31|430.21|434.43|430.33|434.45|430.35|434.31|430.21|9
1632157870000|2021-09-20 17:11:10|434.44|430.34|434.36|430.26|434.45|430.35|434.35|430.25|12
1632157880000|2021-09-20 17:11:20|434.35|430.25|434.09|429.99|434.35|430.25|434.05|429.95|23
1632157890000|2021-09-20 17:11:30|434.1|430|434.12|430.02|434.15|430.05|434.03|429.93|13
1632157900000|2021-09-20 17:11:40|434.11|430.01|434.65|430.55|434.65|430.55|434.11|430.01|23
1632157910000|2021-09-20 17:11:50|434.63|430.53|434.47|430.37|434.66|430.56|434.45|430.35|26
1632157920000|2021-09-20 17:12:00|434.46|430.36|434.39|430.29|434.54|430.44|434.27|430.17|21
1632157930000|2021-09-20 17:12:10|434.32|430.22|434.35|430.25|434.35|430.25|434.29|430.19|17
1632157940000|2021-09-20 17:12:20|434.31|430.21|434.4|430.3|434.43|430.33|434.3|430.2|17
1632157950000|2021-09-20 17:12:30|434.41|430.31|434.31|430.21|434.46|430.36|434.18|430.08|20
1632157960000|2021-09-20 17:12:40|434.32|430.22|434.28|430.18|434.35|430.25|434.25|430.15|14
1632157970000|2021-09-20 17:12:50|434.25|430.15|434.54|430.44|434.54|430.44|434.23|430.13|15
1632157980000|2021-09-20 17:13:00|434.53|430.43|434.53|430.43|434.53|430.43|434.51|430.41|7
1632157990000|2021-09-20 17:13:10|434.54|430.44|434.33|430.23|434.54|430.44|434.3|430.2|13
1632158000000|2021-09-20 17:13:20|434.32|430.22|434.19|430.09|434.32|430.22|434.19|430.09|6
1632158010000|2021-09-20 17:13:30|434.05|429.95|433.81|429.71|434.05|429.95|433.77|429.67|20
1632158020000|2021-09-20 17:13:40|433.82|429.72|433.87|429.77|433.95|429.85|433.81|429.71|20
1632158030000|2021-09-20 17:13:50|433.88|429.78|433.95|429.85|433.95|429.85|433.8|429.7|16
1632158040000|2021-09-20 17:14:00|433.93|429.83|434.19|430.09|434.25|430.15|433.93|429.83|24
1632158050000|2021-09-20 17:14:10|434.1|430|434.01|429.91|434.11|430.01|433.99|429.89|12
1632158060000|2021-09-20 17:14:20|434.02|429.92|434.18|430.08|434.18|430.08|433.98|429.88|13
1632158070000|2021-09-20 17:14:30|434.22|430.12|434.01|429.91|434.29|430.19|434|429.9|18
1632158080000|2021-09-20 17:14:40|434.09|429.99|433.54|429.44|434.13|430.03|433.51|429.41|29
1632158090000|2021-09-20 17:14:50|433.55|429.45|433.92|429.82|433.92|429.82|433.54|429.44|25
1632158100000|2021-09-20 17:15:00|433.88|429.78|433.85|429.75|433.94|429.84|433.75|429.65|11
1632158110000|2021-09-20 17:15:10|433.8|429.7|434.17|430.07|434.17|430.07|433.79|429.69|23
1632158120000|2021-09-20 17:15:20|434.16|430.06|433.93|429.83|434.16|430.06|433.8|429.7|24
1632158130000|2021-09-20 17:15:30|433.91|429.81|433.86|429.76|433.99|429.89|433.86|429.76|18
1632158140000|2021-09-20 17:15:40|433.89|429.79|433.61|429.51|433.89|429.79|433.55|429.45|22
1632158150000|2021-09-20 17:15:50|433.6|429.5|433.56|429.46|433.65|429.55|433.52|429.42|10
1632158160000|2021-09-20 17:16:00|433.54|429.44|433.52|429.42|433.55|429.45|433.3|429.2|21
1632158170000|2021-09-20 17:16:10|433.5|429.4|433.73|429.63|433.73|429.63|433.47|429.37|16
1632158180000|2021-09-20 17:16:20|433.75|429.65|433.6|429.5|433.75|429.65|433.5|429.4|23
1632158190000|2021-09-20 17:16:30|433.65|429.55|433.68|429.58|433.68|429.58|433.59|429.49|20
1632158200000|2021-09-20 17:16:40|433.65|429.55|433.68|429.58|433.7|429.6|433.62|429.52|10
1632158210000|2021-09-20 17:16:50|433.7|429.6|433.91|429.81|433.94|429.84|433.6|429.5|27
1632158220000|2021-09-20 17:17:00|433.98|429.88|433.92|429.82|433.98|429.88|433.88|429.78|14
1632158230000|2021-09-20 17:17:10|433.93|429.83|433.95|429.85|433.98|429.88|433.88|429.78|15
1632158240000|2021-09-20 17:17:20|433.94|429.84|434.33|430.23|434.37|430.27|433.84|429.74|14
1632158250000|2021-09-20 17:17:30|434.3|430.2|434.31|430.21|434.5|430.4|434.3|430.2|24
1632158260000|2021-09-20 17:17:40|434.32|430.22|434.29|430.19|434.4|430.3|434.28|430.18|12
1632158270000|2021-09-20 17:17:50|434.27|430.17|434.35|430.25|434.35|430.25|434.24|430.14|11
1632158280000|2021-09-20 17:18:00|434.36|430.26|434.35|430.25|434.44|430.34|434.34|430.24|16
1632158290000|2021-09-20 17:18:10|434.39|430.29|434.15|430.05|434.41|430.31|434.05|429.95|12
1632158300000|2021-09-20 17:18:20|434.12|430.02|434.44|430.34|434.44|430.34|434.12|430.02|20
1632158310000|2021-09-20 17:18:30|434.4|430.3|434.29|430.19|434.45|430.35|434.24|430.14|15
1632158320000|2021-09-20 17:18:40|434.3|430.2|434.15|430.05|434.4|430.3|434.14|430.04|16
1632158330000|2021-09-20 17:18:50|434.16|430.06|434.3|430.2|434.42|430.32|434.16|430.06|20
1632158340000|2021-09-20 17:19:00|434.29|430.19|434.23|430.13|434.32|430.22|434.2|430.1|16
1632158350000|2021-09-20 17:19:10|434.27|430.17|434.33|430.23|434.35|430.25|434.27|430.17|13
1632158360000|2021-09-20 17:19:20|434.34|430.24|434.3|430.2|434.39|430.29|434.3|430.2|14
1632158370000|2021-09-20 17:19:30|434.31|430.21|434.17|430.07|434.35|430.25|434.17|430.07|12
1632158380000|2021-09-20 17:19:40|434.15|430.05|434.23|430.13|434.25|430.15|434.12|430.02|16
1632158390000|2021-09-20 17:19:50|434.2|430.1|434.34|430.24|434.35|430.25|434.2|430.1|17
1632158400000|2021-09-20 17:20:00|434.36|430.26|434.4|430.3|434.41|430.31|434.29|430.19|18
1632158410000|2021-09-20 17:20:10|434.42|430.32|434.63|430.53|434.63|430.53|434.4|430.3|15
1632158420000|2021-09-20 17:20:20|434.61|430.51|434.53|430.43|434.63|430.53|434.5|430.4|12
1632158430000|2021-09-20 17:20:30|434.51|430.41|434.46|430.36|434.51|430.41|434.42|430.32|14
1632158440000|2021-09-20 17:20:40|434.47|430.37|434.56|430.46|434.56|430.46|434.45|430.35|16
1632158450000|2021-09-20 17:20:50|434.5|430.4|434.78|430.68|434.78|430.68|434.5|430.4|21
1632158460000|2021-09-20 17:21:00|434.79|430.69|434.8|430.7|434.81|430.71|434.69|430.59|17
1632158470000|2021-09-20 17:21:10|434.82|430.72|434.9|430.8|434.9|430.8|434.8|430.7|7
1632158480000|2021-09-20 17:21:20|434.84|430.74|434.86|430.76|434.86|430.76|434.81|430.71|8
1632158490000|2021-09-20 17:21:30|434.87|430.77|434.82|430.72|434.87|430.77|434.79|430.69|6
1632158510000|2021-09-20 17:21:50|434.89|430.79|435.21|431.11|435.22|431.12|434.88|430.78|8
1632158520000|2021-09-20 17:22:00|435.22|431.12|435.53|431.43|435.55|431.45|435.22|431.12|21
1632158530000|2021-09-20 17:22:10|435.5|431.4|435.65|431.55|435.66|431.56|435.5|431.4|12
1632158540000|2021-09-20 17:22:20|435.64|431.54|435.6|431.5|435.69|431.59|435.45|431.35|16
1632158550000|2021-09-20 17:22:30|435.59|431.49|435.6|431.5|435.6|431.5|435.49|431.39|7
1632158560000|2021-09-20 17:22:40|435.57|431.47|435.54|431.44|435.61|431.51|435.53|431.43|13
1632158570000|2021-09-20 17:22:50|435.55|431.45|435.68|431.58|435.68|431.58|435.55|431.45|9
1632158580000|2021-09-20 17:23:00|435.66|431.56|435.4|431.3|435.66|431.56|435.4|431.3|14
1632158590000|2021-09-20 17:23:10|435.39|431.29|434.82|430.72|435.39|431.29|434.8|430.7|21
1632158600000|2021-09-20 17:23:20|434.86|430.76|435.18|431.08|435.27|431.17|434.86|430.76|16
1632158610000|2021-09-20 17:23:30|435.17|431.07|435.08|430.98|435.18|431.08|435.02|430.92|16
1632158620000|2021-09-20 17:23:40|435.05|430.95|435.05|430.95|435.08|430.98|435.02|430.92|9
1632158630000|2021-09-20 17:23:50|434.98|430.88|434.79|430.69|435.04|430.94|434.76|430.66|13
1632158640000|2021-09-20 17:24:00|434.8|430.7|434.88|430.78|434.91|430.81|434.76|430.66|19
1632158650000|2021-09-20 17:24:10|434.85|430.75|435.03|430.93|435.05|430.95|434.85|430.75|15
1632158660000|2021-09-20 17:24:20|435|430.9|435.02|430.92|435.02|430.92|435|430.9|2
1632158670000|2021-09-20 17:24:30|435.03|430.93|434.9|430.8|435.03|430.93|434.9|430.8|5
1632158680000|2021-09-20 17:24:40|434.85|430.75|434.68|430.58|434.85|430.75|434.68|430.58|15
1632158690000|2021-09-20 17:24:50|434.67|430.57|434.89|430.79|434.91|430.81|434.67|430.57|22
1632158700000|2021-09-20 17:25:00|434.88|430.78|434.96|430.86|434.97|430.87|434.88|430.78|19
1632158710000|2021-09-20 17:25:10|434.95|430.85|435.35|431.25|435.41|431.31|434.95|430.85|22
1632158720000|2021-09-20 17:25:20|435.34|431.24|435.74|431.64|435.74|431.64|435.34|431.24|18
1632158730000|2021-09-20 17:25:30|435.73|431.63|435.62|431.52|435.74|431.64|435.55|431.45|19
1632158740000|2021-09-20 17:25:40|435.67|431.57|435.85|431.75|435.86|431.76|435.65|431.55|11
1632158750000|2021-09-20 17:25:50|435.89|431.79|436.22|432.12|436.31|432.21|435.85|431.75|25
1632158760000|2021-09-20 17:26:00|436.2|432.1|435.95|431.85|436.33|432.23|435.95|431.85|21
1632158770000|2021-09-20 17:26:10|435.93|431.83|435.92|431.82|435.93|431.83|435.71|431.61|15
1632158780000|2021-09-20 17:26:20|435.93|431.83|436.43|432.33|436.43|432.33|435.93|431.83|27
1632158790000|2021-09-20 17:26:30|436.45|432.35|436.62|432.52|436.63|432.53|436.41|432.31|17
1632158800000|2021-09-20 17:26:40|436.73|432.63|436.56|432.46|436.73|432.63|436.3|432.2|24
1632158810000|2021-09-20 17:26:50|436.55|432.45|436.5|432.4|436.68|432.58|436.5|432.4|16
1632158820000|2021-09-20 17:27:00|436.49|432.39|436.51|432.41|436.59|432.49|436.45|432.35|14
1632158830000|2021-09-20 17:27:10|436.5|432.4|436.64|432.54|436.65|432.55|436.5|432.4|13
1632158840000|2021-09-20 17:27:20|436.7|432.6|436.8|432.7|436.8|432.7|436.64|432.54|18
1632158850000|2021-09-20 17:27:30|436.77|432.67|436.77|432.67|436.8|432.7|436.76|432.66|9
1632158860000|2021-09-20 17:27:40|436.81|432.71|436.71|432.61|436.81|432.71|436.7|432.6|11
1632158870000|2021-09-20 17:27:50|436.72|432.62|436.77|432.67|436.8|432.7|436.72|432.62|13
1632158880000|2021-09-20 17:28:00|436.8|432.7|436.78|432.68|436.8|432.7|436.67|432.57|26
1632158890000|2021-09-20 17:28:10|436.75|432.65|436.77|432.67|436.8|432.7|436.72|432.62|9
1632158900000|2021-09-20 17:28:20|436.78|432.68|436.8|432.7|436.81|432.71|436.78|432.68|9
1632158910000|2021-09-20 17:28:30|436.79|432.69|436.72|432.62|436.8|432.7|436.71|432.61|15
1632158920000|2021-09-20 17:28:40|436.73|432.63|436.6|432.5|436.74|432.64|436.55|432.45|18
1632158930000|2021-09-20 17:28:50|436.55|432.45|436.6|432.5|436.61|432.51|436.55|432.45|17
1632158940000|2021-09-20 17:29:00|436.62|432.52|436.6|432.5|436.62|432.52|436.46|432.36|10
1632158950000|2021-09-20 17:29:10|436.65|432.55|436.9|432.8|436.9|432.8|436.57|432.47|14
1632158960000|2021-09-20 17:29:20|436.87|432.77|436.84|432.74|436.9|432.8|436.81|432.71|11
1632158970000|2021-09-20 17:29:30|436.82|432.72|436.83|432.73|436.83|432.73|436.71|432.61|11
1632158980000|2021-09-20 17:29:40|436.77|432.67|436.84|432.74|436.84|432.74|436.77|432.67|11
1632158990000|2021-09-20 17:29:50|436.83|432.73|436.82|432.72|436.85|432.75|436.74|432.64|10
1632159000000|2021-09-20 17:30:00|436.81|432.71|436.45|432.35|436.82|432.72|436.4|432.3|25
1632159010000|2021-09-20 17:30:10|436.43|432.33|435.95|431.85|436.45|432.35|435.87|431.77|22
1632159020000|2021-09-20 17:30:20|435.94|431.84|435.85|431.75|435.95|431.85|435.75|431.65|22
1632159030000|2021-09-20 17:30:30|435.87|431.77|435.29|431.19|435.87|431.77|435.25|431.15|30
1632159040000|2021-09-20 17:30:40|435.25|431.15|435.08|430.98|435.45|431.35|435.08|430.98|24
1632159050000|2021-09-20 17:30:50|435.07|430.97|434.95|430.85|435.08|430.98|434.8|430.7|13
1632159060000|2021-09-20 17:31:00|434.84|430.74|434.75|430.65|435.02|430.92|434.72|430.62|22
1632159070000|2021-09-20 17:31:10|434.71|430.61|434.47|430.37|434.75|430.65|434.42|430.32|19
1632159080000|2021-09-20 17:31:20|434.45|430.35|434.25|430.15|434.45|430.35|434.17|430.07|14
1632159090000|2021-09-20 17:31:30|434.2|430.1|434.2|430.1|434.33|430.23|434.08|429.98|20
1632159100000|2021-09-20 17:31:40|434.16|430.06|434.55|430.45|434.6|430.5|434.16|430.06|21
1632159110000|2021-09-20 17:31:50|434.5|430.4|434.3|430.2|434.5|430.4|434.25|430.15|15
1632159120000|2021-09-20 17:32:00|434.25|430.15|434.18|430.08|434.25|430.15|434.1|430|15
1632159130000|2021-09-20 17:32:10|434.17|430.07|434.1|430|434.25|430.15|434.1|430|11
1632159140000|2021-09-20 17:32:20|434.05|429.95|433.53|429.43|434.06|429.96|433.53|429.43|25
1632159150000|2021-09-20 17:32:30|433.51|429.41|433.44|429.34|433.66|429.56|433.44|429.34|20
1632159160000|2021-09-20 17:32:40|433.47|429.37|433.35|429.25|433.47|429.37|433.35|429.25|11
1632159170000|2021-09-20 17:32:50|433.3|429.2|433.35|429.25|433.35|429.25|433.2|429.1|14
1632159180000|2021-09-20 17:33:00|433.3|429.2|433.35|429.25|433.5|429.4|433.3|429.2|16
1632159190000|2021-09-20 17:33:10|433.39|429.29|433.18|429.08|433.4|429.3|433.13|429.03|18
1632159200000|2021-09-20 17:33:20|433.2|429.1|433.2|429.1|433.3|429.2|433.18|429.08|9
1632159210000|2021-09-20 17:33:30|433.18|429.08|433.2|429.1|433.2|429.1|433.18|429.08|5
1632159220000|2021-09-20 17:33:40|433.17|429.07|433.08|428.98|433.17|429.07|433.05|428.95|8
1632159230000|2021-09-20 17:33:50|433.05|428.95|433|428.9|433.05|428.95|433|428.9|10
1632159240000|2021-09-20 17:34:00|433.03|428.93|433|428.9|433.05|428.95|432.97|428.87|13
1632159250000|2021-09-20 17:34:10|433.06|428.96|433.05|428.95|433.08|428.98|432.99|428.89|5
1632159260000|2021-09-20 17:34:20|433.08|428.98|433.11|429.01|433.11|429.01|433.08|428.98|7
1632159270000|2021-09-20 17:34:30|433.1|429|433.09|428.99|433.1|429|433.08|428.98|4
1632159280000|2021-09-20 17:34:40|433.1|429|433.21|429.11|433.21|429.11|433.1|429|11
1632159290000|2021-09-20 17:34:50|433.23|429.13|433.23|429.13|433.25|429.15|433.22|429.12|5
1632159300000|2021-09-20 17:35:00|433.25|429.15|433.29|429.19|433.31|429.21|433.18|429.08|11
1632159310000|2021-09-20 17:35:10|433.3|429.2|433.64|429.54|433.64|429.54|433.23|429.13|14
1632159320000|2021-09-20 17:35:20|433.66|429.56|434.05|429.95|434.05|429.95|433.61|429.51|23
1632159330000|2021-09-20 17:35:30|434.06|429.96|434.37|430.27|434.37|430.27|434.05|429.95|20
1632159340000|2021-09-20 17:35:40|434.43|430.33|434.44|430.34|434.73|430.63|434.4|430.3|20
1632159350000|2021-09-20 17:35:50|434.55|430.45|434.35|430.25|434.55|430.45|434.35|430.25|7
1632159360000|2021-09-20 17:36:00|434.4|430.3|434.43|430.33|434.48|430.38|434.4|430.3|8
1632159370000|2021-09-20 17:36:10|434.45|430.35|434.94|430.84|434.94|430.84|434.45|430.35|20
1632159380000|2021-09-20 17:36:20|434.93|430.83|435.32|431.22|435.35|431.25|434.93|430.83|16
1632159390000|2021-09-20 17:36:30|435.35|431.25|435.3|431.2|435.39|431.29|435.19|431.09|15
1632159400000|2021-09-20 17:36:40|435.31|431.21|435.4|431.3|435.43|431.33|435.31|431.21|16
1632159410000|2021-09-20 17:36:50|435.39|431.29|435.55|431.45|435.55|431.45|435.39|431.29|25
1632159420000|2021-09-20 17:37:00|435.54|431.44|435.73|431.63|435.77|431.67|435.54|431.44|14
1632159430000|2021-09-20 17:37:10|435.75|431.65|435.52|431.42|435.75|431.65|435.51|431.41|16
1632159440000|2021-09-20 17:37:20|435.53|431.43|435.45|431.35|435.53|431.43|435.4|431.3|14
1632159450000|2021-09-20 17:37:30|435.46|431.36|435.45|431.35|435.55|431.45|435.35|431.25|16
1632159460000|2021-09-20 17:37:40|435.4|431.3|435.33|431.23|435.4|431.3|435.24|431.14|15
1632159470000|2021-09-20 17:37:50|435.35|431.25|435.27|431.17|435.39|431.29|435.27|431.17|17
1632159480000|2021-09-20 17:38:00|435.36|431.26|435.4|431.3|435.4|431.3|435.31|431.21|9
1632159490000|2021-09-20 17:38:10|435.42|431.32|435.49|431.39|435.5|431.4|435.4|431.3|14
1632159500000|2021-09-20 17:38:20|435.48|431.38|435.52|431.42|435.52|431.42|435.48|431.38|12
1632159510000|2021-09-20 17:38:30|435.5|431.4|435.45|431.35|435.51|431.41|435.4|431.3|8
1632159520000|2021-09-20 17:38:40|435.43|431.33|435.8|431.7|435.8|431.7|435.41|431.31|19
1632159530000|2021-09-20 17:38:50|435.78|431.68|436.31|432.21|436.31|432.21|435.78|431.68|24
1632159540000|2021-09-20 17:39:00|436.44|432.34|436.8|432.7|436.8|432.7|436.4|432.3|22
1632159550000|2021-09-20 17:39:10|436.79|432.69|436.82|432.72|436.94|432.84|436.73|432.63|21
1632159560000|2021-09-20 17:39:20|436.83|432.73|436.7|432.6|436.88|432.78|436.7|432.6|14
1632159570000|2021-09-20 17:39:30|436.75|432.65|436.76|432.66|436.81|432.71|436.75|432.65|12
1632159580000|2021-09-20 17:39:40|436.78|432.68|436.89|432.79|436.96|432.86|436.78|432.68|21
1632159590000|2021-09-20 17:39:50|436.88|432.78|437.27|433.17|437.27|433.17|436.88|432.78|23
1632159600000|2021-09-20 17:40:00|437.28|433.18|437.08|432.98|437.29|433.19|436.94|432.84|29
1632159610000|2021-09-20 17:40:10|437.05|432.95|436.85|432.75|437.06|432.96|436.8|432.7|20
1632159620000|2021-09-20 17:40:20|436.84|432.74|436.34|432.24|436.86|432.76|436.3|432.2|24
1632159630000|2021-09-20 17:40:30|436.36|432.26|436.33|432.23|436.43|432.33|436.2|432.1|21
1632159640000|2021-09-20 17:40:40|436.3|432.2|436.36|432.26|436.36|432.26|436|431.9|22
1632159650000|2021-09-20 17:40:50|436.37|432.27|436.5|432.4|436.65|432.55|436.28|432.18|26
1632159660000|2021-09-20 17:41:00|436.45|432.35|436.29|432.19|436.51|432.41|436.13|432.03|22
1632159670000|2021-09-20 17:41:10|436.24|432.14|435.9|431.8|436.24|432.14|435.85|431.75|20
1632159680000|2021-09-20 17:41:20|435.95|431.85|435.94|431.84|436.05|431.95|435.93|431.83|19
1632159690000|2021-09-20 17:41:30|435.93|431.83|435.62|431.52|435.98|431.88|435.55|431.45|22
1632159700000|2021-09-20 17:41:40|435.61|431.51|435.5|431.4|435.65|431.55|435.5|431.4|15
1632159710000|2021-09-20 17:41:50|435.53|431.43|434.91|430.81|435.55|431.45|434.9|430.8|31
1632159720000|2021-09-20 17:42:00|434.94|430.84|435.2|431.1|435.2|431.1|434.84|430.74|21
1632159730000|2021-09-20 17:42:10|435.18|431.08|435.75|431.65|435.81|431.71|435.18|431.08|25
1632159740000|2021-09-20 17:42:20|435.79|431.69|436.03|431.93|436.03|431.93|435.79|431.69|23
1632159750000|2021-09-20 17:42:30|435.94|431.84|436.75|432.65|437.1|433|435.83|431.73|30
1632159760000|2021-09-20 17:42:40|436.83|432.73|436.41|432.31|436.85|432.75|436.35|432.25|33
1632159770000|2021-09-20 17:42:50|436.43|432.33|435.75|431.65|436.43|432.33|435.75|431.65|26
1632159780000|2021-09-20 17:43:00|435.79|431.69|435.7|431.6|435.87|431.77|435.31|431.21|29
1632159790000|2021-09-20 17:43:10|435.68|431.58|435.19|431.09|435.8|431.7|435.15|431.05|23
1632159800000|2021-09-20 17:43:20|435.2|431.1|435.39|431.29|435.4|431.3|435.15|431.05|18
1632159810000|2021-09-20 17:43:30|435.34|431.24|435.25|431.15|435.55|431.45|435.25|431.15|20
1632159820000|2021-09-20 17:43:40|435.13|431.03|435.35|431.25|435.45|431.35|435.13|431.03|20
1632159830000|2021-09-20 17:43:50|435.34|431.24|435.4|431.3|435.4|431.3|435.08|430.98|22
1632159840000|2021-09-20 17:44:00|435.41|431.31|435.5|431.4|435.62|431.52|435.41|431.31|19
1632159850000|2021-09-20 17:44:10|435.51|431.41|435.54|431.44|435.63|431.53|435.49|431.39|26
1632159860000|2021-09-20 17:44:20|435.52|431.42|435.85|431.75|435.87|431.77|435.5|431.4|17
1632159870000|2021-09-20 17:44:30|435.9|431.8|436.06|431.96|436.1|432|435.87|431.77|16
1632159880000|2021-09-20 17:44:40|436.05|431.95|435.85|431.75|436.05|431.95|435.8|431.7|14
1632159890000|2021-09-20 17:44:50|435.9|431.8|435.55|431.45|435.9|431.8|435.45|431.35|13
1632159900000|2021-09-20 17:45:00|435.53|431.43|435.24|431.14|435.53|431.43|435.23|431.13|16
1632159910000|2021-09-20 17:45:10|435.25|431.15|435.2|431.1|435.38|431.28|435.2|431.1|18
1632159920000|2021-09-20 17:45:20|435.21|431.11|435.52|431.42|435.55|431.45|435.05|430.95|20
1632159930000|2021-09-20 17:45:30|435.4|431.3|435.54|431.44|435.54|431.44|435.4|431.3|10
1632159940000|2021-09-20 17:45:40|435.58|431.48|435.51|431.41|435.59|431.49|435.51|431.41|16
1632159950000|2021-09-20 17:45:50|435.52|431.42|435.6|431.5|435.63|431.53|435.47|431.37|20
1632159960000|2021-09-20 17:46:00|435.59|431.49|435.87|431.77|435.97|431.87|435.58|431.48|22
1632159970000|2021-09-20 17:46:10|435.88|431.78|435.85|431.75|435.88|431.78|435.84|431.74|8
1632159980000|2021-09-20 17:46:20|435.86|431.76|435.85|431.75|435.86|431.76|435.76|431.66|16
1632159990000|2021-09-20 17:46:30|435.8|431.7|435.83|431.73|435.84|431.74|435.79|431.69|12
1632160000000|2021-09-20 17:46:40|435.82|431.72|435.7|431.6|435.83|431.73|435.7|431.6|13
1632160010000|2021-09-20 17:46:50|435.61|431.51|435.41|431.31|435.61|431.51|435.35|431.25|13
1632160020000|2021-09-20 17:47:00|435.39|431.29|435.4|431.3|435.48|431.38|435.37|431.27|17
1632160030000|2021-09-20 17:47:10|435.43|431.33|435.54|431.44|435.54|431.44|435.42|431.32|13
1632160040000|2021-09-20 17:47:20|435.5|431.4|435.3|431.2|435.54|431.44|435.3|431.2|10
1632160050000|2021-09-20 17:47:30|435.32|431.22|435.25|431.15|435.32|431.22|435.22|431.12|11
1632160060000|2021-09-20 17:47:40|435.26|431.16|435.28|431.18|435.3|431.2|435.24|431.14|10
1632160070000|2021-09-20 17:47:50|435.23|431.13|434.75|430.65|435.23|431.13|434.7|430.6|19
1632160080000|2021-09-20 17:48:00|434.7|430.6|434.86|430.76|434.87|430.77|434.69|430.59|15
1632160090000|2021-09-20 17:48:10|434.85|430.75|435.13|431.03|435.14|431.04|434.85|430.75|21
1632160100000|2021-09-20 17:48:20|435.12|431.02|435.25|431.15|435.31|431.21|435.1|431|19
1632160110000|2021-09-20 17:48:30|435.24|431.14|434.9|430.8|435.26|431.16|434.85|430.75|15
1632160120000|2021-09-20 17:48:40|434.89|430.79|434.93|430.83|434.93|430.83|434.87|430.77|6
1632160130000|2021-09-20 17:48:50|434.94|430.84|435.1|431|435.17|431.07|434.94|430.84|28
1632160140000|2021-09-20 17:49:00|435.11|431.01|435.08|430.98|435.11|431.01|434.98|430.88|23
1632160150000|2021-09-20 17:49:10|435.11|431.01|435.21|431.11|435.22|431.12|435.07|430.97|19
1632160160000|2021-09-20 17:49:20|435.22|431.12|435.27|431.17|435.27|431.17|435.21|431.11|8
1632160170000|2021-09-20 17:49:30|435.3|431.2|435.25|431.15|435.31|431.21|435.24|431.14|9
1632160180000|2021-09-20 17:49:40|435.24|431.14|435.09|430.99|435.24|431.14|435.09|430.99|22
1632160190000|2021-09-20 17:49:50|435.05|430.95|435.13|431.03|435.16|431.06|435.05|430.95|11
1632160200000|2021-09-20 17:50:00|435.16|431.06|435.35|431.25|435.35|431.25|435.16|431.06|19
1632160210000|2021-09-20 17:50:10|435.32|431.22|435.35|431.25|435.35|431.25|435.2|431.1|15
1632160220000|2021-09-20 17:50:20|435.33|431.23|435.26|431.16|435.43|431.33|435.25|431.15|20
1632160230000|2021-09-20 17:50:30|435.21|431.11|435.21|431.11|435.25|431.15|435.17|431.07|9
1632160240000|2021-09-20 17:50:40|435.2|431.1|435|430.9|435.21|431.11|434.95|430.85|12
1632160250000|2021-09-20 17:50:50|435.05|430.95|435.08|430.98|435.27|431.17|435.05|430.95|26
1632160260000|2021-09-20 17:51:00|435.09|430.99|435.08|430.98|435.27|431.17|435.05|430.95|21
1632160270000|2021-09-20 17:51:10|435.07|430.97|435.11|431.01|435.11|431.01|434.98|430.88|13
1632160280000|2021-09-20 17:51:20|435.09|430.99|435.11|431.01|435.11|431.01|435|430.9|12
1632160290000|2021-09-20 17:51:30|435.07|430.97|435.21|431.11|435.25|431.15|435.07|430.97|18
1632160300000|2021-09-20 17:51:40|435.23|431.13|435.3|431.2|435.35|431.25|435.23|431.13|13
1632160310000|2021-09-20 17:51:50|435.29|431.19|435.35|431.25|435.37|431.27|435.22|431.12|23
1632160320000|2021-09-20 17:52:00|435.36|431.26|435.1|431|435.37|431.27|435.1|431|13
1632160330000|2021-09-20 17:52:10|435.12|431.02|435.13|431.03|435.15|431.05|435.05|430.95|11
1632160340000|2021-09-20 17:52:20|435.05|430.95|434.99|430.89|435.07|430.97|434.97|430.87|9
1632160350000|2021-09-20 17:52:30|435.01|430.91|435.1|431|435.11|431.01|435.01|430.91|7
1632160360000|2021-09-20 17:52:40|435.03|430.93|435.11|431.01|435.19|431.09|435.03|430.93|14
1632160370000|2021-09-20 17:52:50|435.13|431.03|435.51|431.41|435.51|431.41|435.12|431.02|23
1632160380000|2021-09-20 17:53:00|435.43|431.33|435.5|431.4|435.5|431.4|435.41|431.31|17
1632160390000|2021-09-20 17:53:10|435.51|431.41|435.71|431.61|435.71|431.61|435.5|431.4|10
1632160400000|2021-09-20 17:53:20|435.72|431.62|435.97|431.87|435.97|431.87|435.72|431.62|19
1632160410000|2021-09-20 17:53:30|435.98|431.88|435.93|431.83|436.08|431.98|435.93|431.83|15
1632160420000|2021-09-20 17:53:40|435.95|431.85|436.15|432.05|436.15|432.05|435.95|431.85|17
1632160430000|2021-09-20 17:53:50|436.16|432.06|436.21|432.11|436.21|432.11|436.1|432|18
1632160440000|2021-09-20 17:54:00|436.16|432.06|436|431.9|436.16|432.06|435.85|431.75|14
1632160450000|2021-09-20 17:54:10|436.05|431.95|436.17|432.07|436.25|432.15|436|431.9|18
1632160460000|2021-09-20 17:54:20|436.18|432.08|436.18|432.08|436.18|432.08|436.17|432.07|5
1632160470000|2021-09-20 17:54:30|436.17|432.07|436.25|432.15|436.25|432.15|436.17|432.07|6
1632160480000|2021-09-20 17:54:40|436.26|432.16|436.25|432.15|436.3|432.2|436.2|432.1|12
1632160490000|2021-09-20 17:54:50|436.26|432.16|437.03|432.93|437.05|432.95|436.26|432.16|28
1632160500000|2021-09-20 17:55:00|437.01|432.91|436.74|432.64|437.01|432.91|436.74|432.64|14
1632160510000|2021-09-20 17:55:10|436.55|432.45|436.3|432.2|436.62|432.52|436.3|432.2|23
1632160520000|2021-09-20 17:55:20|436.32|432.22|436.3|432.2|436.34|432.24|436.26|432.16|11
1632160530000|2021-09-20 17:55:30|436.34|432.24|436.42|432.32|436.42|432.32|436.3|432.2|23
1632160540000|2021-09-20 17:55:40|436.43|432.33|436.47|432.37|436.47|432.37|436.33|432.23|21
1632160550000|2021-09-20 17:55:50|436.45|432.35|436.67|432.57|436.71|432.61|436.45|432.35|12
1632160560000|2021-09-20 17:56:00|436.68|432.58|436.65|432.55|436.77|432.67|436.64|432.54|14
1632160570000|2021-09-20 17:56:10|436.64|432.54|436.37|432.27|436.65|432.55|436.37|432.27|12
1632160580000|2021-09-20 17:56:20|436.45|432.35|436.5|432.4|436.55|432.45|436.45|432.35|13
1632160590000|2021-09-20 17:56:30|436.52|432.42|436.51|432.41|436.54|432.44|436.5|432.4|7
1632160600000|2021-09-20 17:56:40|436.5|432.4|436.48|432.38|436.51|432.41|436.4|432.3|7
1632160610000|2021-09-20 17:56:50|436.45|432.35|436.77|432.67|436.77|432.67|436.45|432.35|20
1632160620000|2021-09-20 17:57:00|436.76|432.66|436.75|432.65|436.76|432.66|436.7|432.6|18
1632160630000|2021-09-20 17:57:10|436.77|432.67|436.76|432.66|436.78|432.68|436.72|432.62|10
1632160640000|2021-09-20 17:57:20|436.75|432.65|436.85|432.75|436.85|432.75|436.75|432.65|12
1632160650000|2021-09-20 17:57:30|436.84|432.74|436.74|432.64|436.84|432.74|436.71|432.61|8
1632160660000|2021-09-20 17:57:40|436.73|432.63|436.73|432.63|436.85|432.75|436.65|432.55|19
1632160670000|2021-09-20 17:57:50|436.76|432.66|436.76|432.66|436.84|432.74|436.72|432.62|14
1632160680000|2021-09-20 17:58:00|436.77|432.67|436.58|432.48|436.77|432.67|436.57|432.47|17
1632160690000|2021-09-20 17:58:10|436.55|432.45|436.5|432.4|436.55|432.45|436.45|432.35|18
1632160700000|2021-09-20 17:58:20|436.55|432.45|436.43|432.33|436.55|432.45|436.38|432.28|17
1632160710000|2021-09-20 17:58:30|436.42|432.32|436.35|432.25|436.42|432.32|436.32|432.22|8
1632160720000|2021-09-20 17:58:40|436.4|432.3|436.3|432.2|436.4|432.3|436.3|432.2|9
1632160730000|2021-09-20 17:58:50|436.31|432.21|436.41|432.31|436.41|432.31|436.31|432.21|8
1632160740000|2021-09-20 17:59:00|436.38|432.28|436.37|432.27|436.5|432.4|436.37|432.27|3
1632160760000|2021-09-20 17:59:20|436.42|432.32|436.1|432|436.42|432.32|436.1|432|10
1632160770000|2021-09-20 17:59:30|436.11|432.01|436.1|432|436.15|432.05|436.01|431.91|18
1632160780000|2021-09-20 17:59:40|436.05|431.95|436.14|432.04|436.17|432.07|436.03|431.93|15
1632160790000|2021-09-20 17:59:50|436.15|432.05|436.07|431.97|436.15|432.05|436.04|431.94|8
1632160800000|2021-09-20 18:00:00|436.2|432.1|436.63|432.53|436.63|432.53|436.1|432|25
1632160810000|2021-09-20 18:00:10|436.64|432.54|436.64|432.54|436.65|432.55|436.57|432.47|7
1632160820000|2021-09-20 18:00:20|436.66|432.56|437.1|433|437.1|433|436.66|432.56|25
1632160830000|2021-09-20 18:00:30|437.13|433.03|436.81|432.71|437.17|433.07|436.8|432.7|19
1632160840000|2021-09-20 18:00:40|436.78|432.68|436.5|432.4|436.8|432.7|436.45|432.35|13
1632160850000|2021-09-20 18:00:50|436.51|432.41|436.49|432.39|436.6|432.5|436.47|432.37|18
1632160860000|2021-09-20 18:01:00|436.48|432.38|436.45|432.35|436.48|432.38|436.41|432.31|14
1632160870000|2021-09-20 18:01:10|436.4|432.3|436.17|432.07|436.47|432.37|436.16|432.06|14
1632160880000|2021-09-20 18:01:20|436.1|432|435.11|431.01|436.1|432|435.11|431.01|23
1632160890000|2021-09-20 18:01:30|435.1|431|434.74|430.64|435.1|431|434.74|430.64|23
1632160900000|2021-09-20 18:01:40|434.75|430.65|434.59|430.49|434.75|430.65|434.41|430.31|22
1632160910000|2021-09-20 18:01:50|434.68|430.58|434.61|430.51|434.69|430.59|434.45|430.35|19
1632160920000|2021-09-20 18:02:00|434.63|430.53|434.75|430.65|434.91|430.81|434.63|430.53|25
1632160930000|2021-09-20 18:02:10|434.71|430.61|434.6|430.5|434.73|430.63|434.45|430.35|20
1632160940000|2021-09-20 18:02:20|434.61|430.51|434.02|429.92|434.61|430.51|434|429.9|24
1632160950000|2021-09-20 18:02:30|434.05|429.95|434.3|430.2|434.31|430.21|433.76|429.66|26
1632160960000|2021-09-20 18:02:40|434.31|430.21|434.81|430.71|434.81|430.71|434.3|430.2|30
1632160970000|2021-09-20 18:02:50|434.79|430.69|434.83|430.73|435.24|431.14|434.79|430.69|30
1632160980000|2021-09-20 18:03:00|434.84|430.74|434.68|430.58|434.9|430.8|434.6|430.5|21
1632160990000|2021-09-20 18:03:10|434.48|430.38|434.65|430.55|434.65|430.55|434.45|430.35|14
1632161000000|2021-09-20 18:03:20|434.66|430.56|434.81|430.71|434.82|430.72|434.66|430.56|13
1632161010000|2021-09-20 18:03:30|434.82|430.72|434.94|430.84|435.01|430.91|434.8|430.7|24
1632161020000|2021-09-20 18:03:40|434.91|430.81|434.35|430.25|435.06|430.96|434.35|430.25|27
1632161030000|2021-09-20 18:03:50|434.37|430.27|434.24|430.14|434.38|430.28|434.15|430.05|26
1632161040000|2021-09-20 18:04:00|434.25|430.15|434.4|430.3|434.4|430.3|434.24|430.14|19
1632161050000|2021-09-20 18:04:10|434.38|430.28|434.17|430.07|434.38|430.28|434.17|430.07|11
1632161060000|2021-09-20 18:04:20|434.2|430.1|434.31|430.21|434.4|430.3|434.2|430.1|19
1632161070000|2021-09-20 18:04:30|434.33|430.23|434.29|430.19|434.33|430.23|434.19|430.09|12
1632161080000|2021-09-20 18:04:40|434.34|430.24|434.05|429.95|434.36|430.26|434.05|429.95|24
1632161090000|2021-09-20 18:04:50|434.06|429.96|433.73|429.63|434.06|429.96|433.61|429.51|23
1632161100000|2021-09-20 18:05:00|433.74|429.64|433.39|429.29|433.74|429.64|433.35|429.25|23
1632161110000|2021-09-20 18:05:10|433.4|429.3|432.96|428.86|433.5|429.4|432.95|428.85|22
1632161120000|2021-09-20 18:05:20|432.9|428.8|432.93|428.83|432.98|428.88|432.87|428.77|22
1632161130000|2021-09-20 18:05:30|432.92|428.82|432.9|428.8|432.95|428.85|432.7|428.6|25
1632161140000|2021-09-20 18:05:40|432.91|428.81|433.05|428.95|433.05|428.95|432.9|428.8|20
1632161150000|2021-09-20 18:05:50|433|428.9|432.88|428.78|433.02|428.92|432.81|428.71|20
1632161160000|2021-09-20 18:06:00|432.85|428.75|431.75|427.65|432.85|428.75|431.75|427.65|29
1632161170000|2021-09-20 18:06:10|431.82|427.72|431.65|427.55|431.82|427.72|431.65|427.55|18
1632161180000|2021-09-20 18:06:20|431.67|427.57|431.65|427.55|431.72|427.62|431.65|427.55|13
1632161190000|2021-09-20 18:06:30|431.6|427.5|431.1|427|431.6|427.5|430.85|426.75|16
1632161200000|2021-09-20 18:06:40|431.2|427.1|431.26|427.16|431.43|427.33|431.2|427.1|13
1632161210000|2021-09-20 18:06:50|431.27|427.17|430.99|426.89|431.27|427.17|430.85|426.75|13
1632161220000|2021-09-20 18:07:00|430.95|426.85|431.32|427.22|431.34|427.24|430.95|426.85|9
1632161230000|2021-09-20 18:07:10|431.33|427.23|430.77|426.67|431.57|427.47|430.77|426.67|28
1632161240000|2021-09-20 18:07:20|430.8|426.7|432.3|428.2|432.6|428.5|430.8|426.7|21
1632161250000|2021-09-20 18:07:30|432.25|428.15|431.63|427.53|432.25|428.15|431.63|427.53|15
1632161260000|2021-09-20 18:07:40|431.64|427.54|431.05|426.95|431.64|427.54|431.05|426.95|18
1632161270000|2021-09-20 18:07:50|431.02|426.92|430.6|426.5|431.02|426.92|430.51|426.41|18
1632161280000|2021-09-20 18:08:00|430.65|426.55|430.42|426.32|430.65|426.55|430.42|426.32|11
1632161290000|2021-09-20 18:08:10|430.41|426.31|429.37|425.27|430.41|426.31|429.3|425.2|22
1632161300000|2021-09-20 18:08:20|429.35|425.25|429.95|425.85|430.15|426.05|429.32|425.22|25
1632161310000|2021-09-20 18:08:30|430|425.9|429.75|425.65|430|425.9|429.34|425.24|24
1632161320000|2021-09-20 18:08:40|429.73|425.63|430.33|426.23|430.33|426.23|429.73|425.63|17
1632161330000|2021-09-20 18:08:50|430.35|426.25|430.2|426.1|430.53|426.43|430.19|426.09|20
1632161340000|2021-09-20 18:09:00|430.14|426.04|430.35|426.25|430.39|426.29|430.14|426.04|20
1632161350000|2021-09-20 18:09:10|430.44|426.34|430.11|426.01|430.77|426.67|430.11|426.01|32
1632161360000|2021-09-20 18:09:20|430.05|425.95|429.9|425.8|430.05|425.95|429.6|425.5|31
1632161370000|2021-09-20 18:09:30|429.89|425.79|429.49|425.39|429.91|425.81|429.41|425.31|30
1632161380000|2021-09-20 18:09:40|429.47|425.37|429.38|425.28|429.65|425.55|429.38|425.28|28
1632161390000|2021-09-20 18:09:50|429.41|425.31|429.79|425.69|429.79|425.69|429.38|425.28|30
1632161400000|2021-09-20 18:10:00|429.8|425.7|429.7|425.6|430.08|425.98|429.7|425.6|30
1632161410000|2021-09-20 18:10:10|429.68|425.58|429.65|425.55|429.76|425.66|429.65|425.55|16
1632161420000|2021-09-20 18:10:20|429.63|425.53|430|425.9|430|425.9|429.59|425.49|18
1632161430000|2021-09-20 18:10:30|429.91|425.81|429.87|425.77|429.91|425.81|429.71|425.61|16
1632161440000|2021-09-20 18:10:40|429.85|425.75|429.83|425.73|429.91|425.81|429.83|425.73|11
1632161450000|2021-09-20 18:10:50|429.86|425.76|429.72|425.62|429.99|425.89|429.72|425.62|12
1632161460000|2021-09-20 18:11:00|429.73|425.63|429.73|425.63|430.04|425.94|429.73|425.63|21
1632161470000|2021-09-20 18:11:10|429.72|425.62|428.9|424.8|429.72|425.62|428.9|424.8|20
1632161480000|2021-09-20 18:11:20|428.88|424.78|429.08|424.98|429.15|425.05|428.74|424.64|27
1632161490000|2021-09-20 18:11:30|429.09|424.99|428.6|424.5|429.15|425.05|428.55|424.45|21
1632161500000|2021-09-20 18:11:40|428.62|424.52|428.74|424.64|428.77|424.67|428.6|424.5|18
1632161510000|2021-09-20 18:11:50|428.76|424.66|429.09|424.99|429.09|424.99|428.71|424.61|24
1632161520000|2021-09-20 18:12:00|429.08|424.98|428.79|424.69|429.17|425.07|428.75|424.65|21
1632161530000|2021-09-20 18:12:10|428.75|424.65|428.99|424.89|428.99|424.89|428.74|424.64|15
1632161540000|2021-09-20 18:12:20|429|424.9|428.9|424.8|429.12|425.02|428.87|424.77|12
1632161550000|2021-09-20 18:12:30|428.93|424.83|429.12|425.02|429.13|425.03|428.93|424.83|17
1632161560000|2021-09-20 18:12:40|429.19|425.09|429.27|425.17|429.44|425.34|429.08|424.98|31
1632161570000|2021-09-20 18:12:50|429.29|425.19|428.9|424.8|429.37|425.27|428.85|424.75|21
1632161580000|2021-09-20 18:13:00|428.91|424.81|429.05|424.95|429.15|425.05|428.9|424.8|16
1632161590000|2021-09-20 18:13:10|429.06|424.96|428.75|424.65|429.09|424.99|428.75|424.65|20
1632161600000|2021-09-20 18:13:20|428.72|424.62|428.92|424.82|428.92|424.82|428.72|424.62|8
1632161610000|2021-09-20 18:13:30|428.93|424.83|428.83|424.73|429.06|424.96|428.83|424.73|14
1632161620000|2021-09-20 18:13:40|428.85|424.75|429.03|424.93|429.03|424.93|428.8|424.7|15
1632161630000|2021-09-20 18:13:50|429.06|424.96|429.2|425.1|429.22|425.12|429.06|424.96|24
1632161640000|2021-09-20 18:14:00|429.24|425.14|429.15|425.05|429.26|425.16|429.1|425|18
1632161650000|2021-09-20 18:14:10|429.14|425.04|429.2|425.1|429.23|425.13|429.14|425.04|14
1632161660000|2021-09-20 18:14:20|429.19|425.09|429.25|425.15|429.25|425.15|429.19|425.09|18
1632161670000|2021-09-20 18:14:30|429.24|425.14|429.14|425.04|429.35|425.25|429.14|425.04|17
1632161680000|2021-09-20 18:14:40|429.05|424.95|429.06|424.96|429.15|425.05|429.01|424.91|12
1632161690000|2021-09-20 18:14:50|429.1|425|429.05|424.95|429.15|425.05|429.01|424.91|20
1632161700000|2021-09-20 18:15:00|429.13|425.03|429.6|425.5|429.67|425.57|429.05|424.95|23
1632161710000|2021-09-20 18:15:10|429.59|425.49|429.43|425.33|429.73|425.63|429.38|425.28|22
1632161720000|2021-09-20 18:15:20|429.45|425.35|429.66|425.56|429.67|425.57|429.4|425.3|17
1632161730000|2021-09-20 18:15:30|429.63|425.53|429.65|425.55|429.71|425.61|429.6|425.5|19
1632161740000|2021-09-20 18:15:40|429.69|425.59|429.75|425.65|429.89|425.79|429.69|425.59|18
1632161750000|2021-09-20 18:15:50|429.76|425.66|429.66|425.56|429.84|425.74|429.57|425.47|21
1632161760000|2021-09-20 18:16:00|429.61|425.51|429.73|425.63|429.75|425.65|429.61|425.51|21
1632161770000|2021-09-20 18:16:10|429.77|425.67|429.66|425.56|429.77|425.67|429.65|425.55|11
1632161780000|2021-09-20 18:16:20|429.67|425.57|429.76|425.66|429.82|425.72|429.67|425.57|14
1632161790000|2021-09-20 18:16:30|429.8|425.7|429.72|425.62|429.8|425.7|429.68|425.58|11
1632161800000|2021-09-20 18:16:40|429.73|425.63|429.79|425.69|429.8|425.7|429.73|425.63|9
1632161810000|2021-09-20 18:16:50|429.75|425.65|429.37|425.27|429.76|425.66|429.37|425.27|17
1632161820000|2021-09-20 18:17:00|429.36|425.26|429.6|425.5|429.62|425.52|429.3|425.2|19
1632161830000|2021-09-20 18:17:10|429.59|425.49|429.55|425.45|429.62|425.52|429.55|425.45|16
1632161840000|2021-09-20 18:17:20|429.5|425.4|429.38|425.28|429.64|425.54|429.35|425.25|22
1632161850000|2021-09-20 18:17:30|429.36|425.26|429.47|425.37|429.51|425.41|429.36|425.26|22
1632161860000|2021-09-20 18:17:40|429.49|425.39|429.25|425.15|429.5|425.4|429.2|425.1|15
1632161870000|2021-09-20 18:17:50|429.21|425.11|429.5|425.4|429.5|425.4|429.17|425.07|15
1632161880000|2021-09-20 18:18:00|429.51|425.41|429.17|425.07|429.51|425.41|429.15|425.05|18
1632161890000|2021-09-20 18:18:10|429.15|425.05|429.2|425.1|429.22|425.12|429.01|424.91|12
1632161900000|2021-09-20 18:18:20|429.25|425.15|429.23|425.13|429.25|425.15|429.2|425.1|9
1632161910000|2021-09-20 18:18:30|429.24|425.14|429.47|425.37|429.47|425.37|429.22|425.12|15
1632161920000|2021-09-20 18:18:40|429.46|425.36|429.81|425.71|429.81|425.71|429.43|425.33|27
1632161930000|2021-09-20 18:18:50|429.89|425.79|429.83|425.73|430.01|425.91|429.83|425.73|24
1632161940000|2021-09-20 18:19:00|429.84|425.74|429.45|425.35|429.98|425.88|429.45|425.35|22
1632161950000|2021-09-20 18:19:10|429.44|425.34|429.43|425.33|429.48|425.38|429.3|425.2|10
1632161960000|2021-09-20 18:19:20|429.42|425.32|429.25|425.15|429.5|425.4|429.25|425.15|27
1632161970000|2021-09-20 18:19:30|429.26|425.16|429.47|425.37|429.47|425.37|429.24|425.14|13
1632161980000|2021-09-20 18:19:40|429.36|425.26|429.32|425.22|429.46|425.36|429.3|425.2|17
1632161990000|2021-09-20 18:19:50|429.31|425.21|429.3|425.2|429.43|425.33|429.3|425.2|16
1632162000000|2021-09-20 18:20:00|429.23|425.13|428.88|424.78|429.23|425.13|428.8|424.7|14
1632162010000|2021-09-20 18:20:10|428.91|424.81|429.04|424.94|429.07|424.97|428.91|424.81|18
1632162020000|2021-09-20 18:20:20|429.07|424.97|429.24|425.14|429.25|425.15|429.07|424.97|14
1632162030000|2021-09-20 18:20:30|429.2|425.1|429.07|424.97|429.25|425.15|429.07|424.97|21
1632162040000|2021-09-20 18:20:40|429|424.9|429.1|425|429.1|425|429|424.9|10
1632162050000|2021-09-20 18:20:50|429.13|425.03|429.05|424.95|429.2|425.1|429.05|424.95|9
1632162060000|2021-09-20 18:21:00|429.09|424.99|428.71|424.61|429.09|424.99|428.7|424.6|24
1632162070000|2021-09-20 18:21:10|428.7|424.6|428.76|424.66|428.76|424.66|428.64|424.54|17
1632162080000|2021-09-20 18:21:20|428.75|424.65|428.27|424.17|428.75|424.65|428.27|424.17|21
1632162090000|2021-09-20 18:21:30|428.29|424.19|428.22|424.12|428.3|424.2|427.73|423.63|32
1632162100000|2021-09-20 18:21:40|428.19|424.09|427.9|423.8|428.23|424.13|427.89|423.79|24
1632162110000|2021-09-20 18:21:50|428.01|423.91|428.26|424.16|428.26|424.16|428.01|423.91|21
1632162120000|2021-09-20 18:22:00|428.15|424.05|428.09|423.99|428.29|424.19|428.09|423.99|27
1632162130000|2021-09-20 18:22:10|428.08|423.98|427.82|423.72|428.29|424.19|427.82|423.72|32
1632162140000|2021-09-20 18:22:20|427.81|423.71|427.72|423.62|427.94|423.84|427.72|423.62|24
1632162150000|2021-09-20 18:22:30|427.71|423.61|427.8|423.7|427.84|423.74|427.65|423.55|18
1632162160000|2021-09-20 18:22:40|427.82|423.72|427.9|423.8|427.94|423.84|427.82|423.72|11
1632162170000|2021-09-20 18:22:50|427.92|423.82|427.8|423.7|427.99|423.89|427.8|423.7|15
1632162180000|2021-09-20 18:23:00|427.83|423.73|427.95|423.85|428.29|424.19|427.83|423.73|26
1632162190000|2021-09-20 18:23:10|427.93|423.83|428.02|423.92|428.03|423.93|427.85|423.75|19
1632162200000|2021-09-20 18:23:20|428.09|423.99|428.05|423.95|428.12|424.02|428|423.9|11
1632162210000|2021-09-20 18:23:30|428.11|424.01|428.3|424.2|428.32|424.22|427.85|423.75|18
1632162220000|2021-09-20 18:23:40|428.33|424.23|428.25|424.15|428.89|424.79|428.14|424.04|35
1632162230000|2021-09-20 18:23:50|428.26|424.16|428.12|424.02|428.36|424.26|427.98|423.88|28
1632162240000|2021-09-20 18:24:00|428.1|424|428.33|424.23|428.62|424.52|428.09|423.99|25
1632162250000|2021-09-20 18:24:10|428.18|424.08|427.24|423.14|428.24|424.14|427.17|423.07|31
1632162260000|2021-09-20 18:24:20|427.16|423.06|427.36|423.26|427.56|423.46|427.15|423.05|29
1632162270000|2021-09-20 18:24:30|427.19|423.09|427.31|423.21|427.37|423.27|427.05|422.95|32
1632162280000|2021-09-20 18:24:40|427.33|423.23|427.25|423.15|427.33|423.23|427.03|422.93|26
1632162290000|2021-09-20 18:24:50|427.36|423.26|427.25|423.15|427.36|423.26|427.04|422.94|27
1632162300000|2021-09-20 18:25:00|427.28|423.18|427.77|423.67|427.77|423.67|427.23|423.13|23
1632162310000|2021-09-20 18:25:10|427.85|423.75|427.66|423.56|428.04|423.94|427.66|423.56|25
1632162320000|2021-09-20 18:25:20|427.65|423.55|427.41|423.31|427.66|423.56|427.34|423.24|21
1632162330000|2021-09-20 18:25:30|427.44|423.34|427.38|423.28|427.49|423.39|427.15|423.05|20
1632162340000|2021-09-20 18:25:40|427.37|423.27|427.7|423.6|427.7|423.6|427.23|423.13|24
1632162350000|2021-09-20 18:25:50|427.73|423.63|427.92|423.82|427.96|423.86|427.72|423.62|17
1632162360000|2021-09-20 18:26:00|427.9|423.8|427.5|423.4|427.9|423.8|427.5|423.4|17
1632162370000|2021-09-20 18:26:10|427.6|423.5|427.35|423.25|427.63|423.53|427.34|423.24|22
1632162380000|2021-09-20 18:26:20|427.3|423.2|427.43|423.33|427.46|423.36|427.15|423.05|25
1632162390000|2021-09-20 18:26:30|427.46|423.36|427.56|423.46|427.63|423.53|427.4|423.3|14
1632162400000|2021-09-20 18:26:40|427.51|423.41|427.63|423.53|427.67|423.57|427.34|423.24|13
1632162410000|2021-09-20 18:26:50|427.72|423.62|427.7|423.6|427.75|423.65|427.7|423.6|6
1632162420000|2021-09-20 18:27:00|427.68|423.58|427.96|423.86|428|423.9|427.65|423.55|18
1632162430000|2021-09-20 18:27:10|427.85|423.75|427.6|423.5|427.97|423.87|427.6|423.5|20
1632162440000|2021-09-20 18:27:20|427.59|423.49|427.68|423.58|427.69|423.59|427.5|423.4|19
1632162450000|2021-09-20 18:27:30|427.67|423.57|427.97|423.87|427.97|423.87|427.67|423.57|14
1632162460000|2021-09-20 18:27:40|427.98|423.88|427.9|423.8|428.04|423.94|427.85|423.75|20
1632162470000|2021-09-20 18:27:50|427.93|423.83|427.81|423.71|427.93|423.83|427.54|423.44|14
1632162480000|2021-09-20 18:28:00|428|423.9|428.15|424.05|428.42|424.32|428|423.9|29
1632162490000|2021-09-20 18:28:10|428.09|423.99|427.63|423.53|428.09|423.99|427.59|423.49|17
1632162500000|2021-09-20 18:28:20|427.59|423.49|427.67|423.57|427.89|423.79|427.59|423.49|22
1632162510000|2021-09-20 18:28:30|427.66|423.56|427.22|423.12|427.66|423.56|427.22|423.12|11
1632162520000|2021-09-20 18:28:40|427.34|423.24|426.89|422.79|427.36|423.26|426.7|422.6|17
1632162530000|2021-09-20 18:28:50|426.82|422.72|426.54|422.44|426.82|422.72|426.28|422.18|29
1632162540000|2021-09-20 18:29:00|426.56|422.46|426.82|422.72|426.82|422.72|426.56|422.46|17
1632162550000|2021-09-20 18:29:10|426.84|422.74|426.37|422.27|426.86|422.76|426.31|422.21|28
1632162560000|2021-09-20 18:29:20|426.35|422.25|426.62|422.52|426.72|422.62|426.21|422.11|25
1632162570000|2021-09-20 18:29:30|426.72|422.62|426.82|422.72|427.1|423|426.64|422.54|25
1632162580000|2021-09-20 18:29:40|426.75|422.65|426.41|422.31|426.75|422.65|426.34|422.24|26
1632162590000|2021-09-20 18:29:50|426.34|422.24|426.13|422.03|426.34|422.24|426.11|422.01|23
1632162600000|2021-09-20 18:30:00|426.1|422|426.24|422.14|426.26|422.16|425.66|421.56|28
1632162610000|2021-09-20 18:30:10|426.27|422.17|426.75|422.65|426.82|422.72|426.27|422.17|24
1632162620000|2021-09-20 18:30:20|426.74|422.64|426.59|422.49|426.74|422.64|426.45|422.35|27
1632162630000|2021-09-20 18:30:30|426.6|422.5|426.48|422.38|426.6|422.5|426.38|422.28|15
1632162640000|2021-09-20 18:30:40|426.49|422.39|426.56|422.46|426.65|422.55|426.41|422.31|21
1632162650000|2021-09-20 18:30:50|426.51|422.41|426.38|422.28|426.55|422.45|426.32|422.22|18
1632162660000|2021-09-20 18:31:00|426.39|422.29|426.3|422.2|426.46|422.36|426.28|422.18|24
1632162670000|2021-09-20 18:31:10|426.23|422.13|426.51|422.41|426.51|422.41|426.18|422.08|17
1632162680000|2021-09-20 18:31:20|426.5|422.4|426.75|422.65|426.76|422.66|426.49|422.39|15
1632162690000|2021-09-20 18:31:30|426.74|422.64|426.77|422.67|426.77|422.67|426.56|422.46|15
1632162700000|2021-09-20 18:31:40|426.75|422.65|426.75|422.65|426.76|422.66|426.62|422.52|21
1632162710000|2021-09-20 18:31:50|426.76|422.66|426.85|422.75|426.92|422.82|426.76|422.66|11
1632162720000|2021-09-20 18:32:00|426.95|422.85|426.85|422.75|426.95|422.85|426.8|422.7|4
1632162730000|2021-09-20 18:32:10|426.9|422.8|426.8|422.7|426.9|422.8|426.55|422.45|20
1632162740000|2021-09-20 18:32:20|426.83|422.73|426.73|422.63|426.97|422.87|426.73|422.63|18
1632162750000|2021-09-20 18:32:30|426.76|422.66|426.88|422.78|426.95|422.85|426.76|422.66|16
1632162760000|2021-09-20 18:32:40|426.87|422.77|426.99|422.89|427.16|423.06|426.87|422.77|24
1632162770000|2021-09-20 18:32:50|427.11|423.01|426.58|422.48|427.11|423.01|426.57|422.47|22
1632162780000|2021-09-20 18:33:00|426.64|422.54|426.35|422.25|426.68|422.58|426.35|422.25|25
1632162790000|2021-09-20 18:33:10|426.32|422.22|426.07|421.97|426.46|422.36|426.07|421.97|22
1632162800000|2021-09-20 18:33:20|426.05|421.95|426.52|422.42|426.52|422.42|426.05|421.95|23
1632162810000|2021-09-20 18:33:30|426.5|422.4|426.7|422.6|426.74|422.64|426.5|422.4|27
1632162820000|2021-09-20 18:33:40|426.71|422.61|426.5|422.4|426.83|422.73|426.5|422.4|26
1632162830000|2021-09-20 18:33:50|426.52|422.42|426.3|422.2|426.6|422.5|426.3|422.2|16
1632162840000|2021-09-20 18:34:00|426.35|422.25|425.92|421.82|426.48|422.38|425.92|421.82|28
1632162850000|2021-09-20 18:34:10|425.9|421.8|425.39|421.29|425.93|421.83|425.39|421.29|25
1632162860000|2021-09-20 18:34:20|425.2|421.1|424.67|420.57|425.2|421.1|424.6|420.5|30
1632162870000|2021-09-20 18:34:30|424.52|420.42|424.66|420.56|424.97|420.87|424.2|420.1|29
1632162880000|2021-09-20 18:34:40|424.45|420.35|424.66|420.56|424.71|420.61|424.41|420.31|30
1632162890000|2021-09-20 18:34:50|424.68|420.58|424.8|420.7|424.93|420.83|424.55|420.45|26
1632162900000|2021-09-20 18:35:00|424.79|420.69|424.65|420.55|424.94|420.84|424.56|420.46|21
1632162910000|2021-09-20 18:35:10|424.51|420.41|424.8|420.7|424.8|420.7|424.43|420.33|22
1632162920000|2021-09-20 18:35:20|424.77|420.67|424.18|420.08|424.86|420.76|424.04|419.94|32
1632162930000|2021-09-20 18:35:30|424.17|420.07|424.38|420.28|424.4|420.3|424.17|420.07|15
1632162940000|2021-09-20 18:35:40|424.33|420.23|425.1|421|425.12|421.02|424.33|420.23|26
1632162950000|2021-09-20 18:35:50|425.25|421.15|425.18|421.08|425.33|421.23|425.05|420.95|26
1632162960000|2021-09-20 18:36:00|425.19|421.09|425.25|421.15|425.31|421.21|425.19|421.09|12
1632162970000|2021-09-20 18:36:10|425.22|421.12|424.6|420.5|425.3|421.2|424.59|420.49|21
1632162980000|2021-09-20 18:36:20|424.48|420.38|424.27|420.17|424.67|420.57|424.15|420.05|25
1632162990000|2021-09-20 18:36:30|424.26|420.16|424.29|420.19|424.31|420.21|424.15|420.05|23
1632163000000|2021-09-20 18:36:40|424.3|420.2|423.44|419.34|424.3|420.2|423.39|419.29|25
1632163010000|2021-09-20 18:36:50|423.45|419.35|423.6|419.5|423.81|419.71|423.45|419.35|29
1632163020000|2021-09-20 18:37:00|423.63|419.53|423.75|419.65|423.81|419.71|423.6|419.5|25
1632163030000|2021-09-20 18:37:10|423.69|419.59|423.67|419.57|424.12|420.02|423.67|419.57|31
1632163040000|2021-09-20 18:37:20|423.74|419.64|423.54|419.44|423.89|419.79|423.35|419.25|25
1632163050000|2021-09-20 18:37:30|423.52|419.42|423.14|419.04|423.52|419.42|423.01|418.91|34
1632163060000|2021-09-20 18:37:40|423.15|419.05|422.56|418.46|423.16|419.06|422.35|418.25|30
1632163070000|2021-09-20 18:37:50|422.68|418.58|423.05|418.95|423.05|418.95|422.68|418.58|28
1632163080000|2021-09-20 18:38:00|423.12|419.02|423.34|419.24|423.62|419.52|423.12|419.02|26
1632163090000|2021-09-20 18:38:10|423.33|419.23|422.76|418.66|423.42|419.32|422.65|418.55|28
1632163100000|2021-09-20 18:38:20|422.79|418.69|422.7|418.6|423.03|418.93|422.7|418.6|27
1632163110000|2021-09-20 18:38:30|422.65|418.55|422.75|418.65|422.75|418.65|422.61|418.51|17
1632163120000|2021-09-20 18:38:40|422.8|418.7|423.62|419.52|423.65|419.55|422.77|418.67|22
1632163130000|2021-09-20 18:38:50|423.66|419.56|423.89|419.79|424|419.9|423.6|419.5|27
1632163140000|2021-09-20 18:39:00|423.93|419.83|424|419.9|424.07|419.97|423.55|419.45|31
1632163150000|2021-09-20 18:39:10|423.98|419.88|423.9|419.8|423.98|419.88|423.63|419.53|22
1632163160000|2021-09-20 18:39:20|423.89|419.79|423.22|419.12|424.07|419.97|423.22|419.12|29
1632163170000|2021-09-20 18:39:30|423.23|419.13|423.52|419.42|423.75|419.65|422.99|418.89|33
1632163180000|2021-09-20 18:39:40|423.54|419.44|423.54|419.44|423.64|419.54|423.44|419.34|33
1632163190000|2021-09-20 18:39:50|423.5|419.4|423.53|419.43|423.57|419.47|423.39|419.29|28
1632163200000|2021-09-20 18:40:00|423.6|419.5|423.59|419.49|423.69|419.59|423.39|419.29|29
1632163210000|2021-09-20 18:40:10|423.56|419.46|423.29|419.19|423.57|419.47|423.19|419.09|29
1632163220000|2021-09-20 18:40:20|423.28|419.18|423.58|419.48|423.61|419.51|423.28|419.18|23
1632163230000|2021-09-20 18:40:30|423.64|419.54|424.07|419.97|424.07|419.97|423.64|419.54|15
1632163240000|2021-09-20 18:40:40|424.06|419.96|423.7|419.6|424.36|420.26|423.7|419.6|27
1632163250000|2021-09-20 18:40:50|423.75|419.65|424.09|419.99|424.2|420.1|423.7|419.6|20
1632163260000|2021-09-20 18:41:00|424.13|420.03|424.07|419.97|424.15|420.05|423.91|419.81|22
1632163270000|2021-09-20 18:41:10|424.04|419.94|424.25|420.15|424.25|420.15|423.95|419.85|25
1632163280000|2021-09-20 18:41:20|424.3|420.2|424.24|420.14|424.49|420.39|424.24|420.14|17
1632163290000|2021-09-20 18:41:30|424.25|420.15|424.12|420.02|424.3|420.2|424.1|420|23
1632163300000|2021-09-20 18:41:40|424.11|420.01|423.94|419.84|424.15|420.05|423.87|419.77|18
1632163310000|2021-09-20 18:41:50|424.03|419.93|424.6|420.5|424.6|420.5|424.03|419.93|20
1632163320000|2021-09-20 18:42:00|424.58|420.48|424.48|420.38|424.7|420.6|424.35|420.25|17
1632163330000|2021-09-20 18:42:10|424.4|420.3|424.38|420.28|424.43|420.33|424.1|420|21
1632163340000|2021-09-20 18:42:20|424.37|420.27|424.15|420.05|424.41|420.31|424.12|420.02|15
1632163350000|2021-09-20 18:42:30|424.23|420.13|424.56|420.46|424.6|420.5|424.23|420.13|19
1632163360000|2021-09-20 18:42:40|424.57|420.47|424.6|420.5|424.65|420.55|424.43|420.33|15
1632163370000|2021-09-20 18:42:50|424.63|420.53|424.79|420.69|424.85|420.75|424.6|420.5|18
1632163380000|2021-09-20 18:43:00|424.68|420.58|424.9|420.8|424.92|420.82|424.61|420.51|23
1632163390000|2021-09-20 18:43:10|424.8|420.7|424.52|420.42|424.89|420.79|424.45|420.35|21
1632163400000|2021-09-20 18:43:20|424.59|420.49|424.52|420.42|424.6|420.5|424.47|420.37|12
1632163410000|2021-09-20 18:43:30|424.54|420.44|424.35|420.25|424.55|420.45|424.29|420.19|22
1632163420000|2021-09-20 18:43:40|424.36|420.26|424.62|420.52|424.62|420.52|424.25|420.15|15
1632163430000|2021-09-20 18:43:50|424.68|420.58|425.08|420.98|425.1|421|424.68|420.58|25
1632163440000|2021-09-20 18:44:00|425.09|420.99|424.93|420.83|425.12|421.02|424.92|420.82|13
1632163450000|2021-09-20 18:44:10|424.92|420.82|424.66|420.56|424.92|420.82|424.6|420.5|14
1632163460000|2021-09-20 18:44:20|424.62|420.52|424.33|420.23|424.64|420.54|424.3|420.2|18
1632163470000|2021-09-20 18:44:30|424.3|420.2|424.36|420.26|424.47|420.37|424.28|420.18|14
1632163480000|2021-09-20 18:44:40|424.25|420.15|424.34|420.24|424.38|420.28|424.2|420.1|16
1632163490000|2021-09-20 18:44:50|424.38|420.28|424.33|420.23|424.45|420.35|424.33|420.23|22
1632163500000|2021-09-20 18:45:00|424.38|420.28|424.55|420.45|424.55|420.45|424.23|420.13|19
1632163510000|2021-09-20 18:45:10|424.57|420.47|424.69|420.59|424.7|420.6|424.55|420.45|12
1632163520000|2021-09-20 18:45:20|424.65|420.55|424.5|420.4|424.65|420.55|424.42|420.32|22
1632163530000|2021-09-20 18:45:30|424.51|420.41|424.2|420.1|424.57|420.47|424.2|420.1|11
1632163540000|2021-09-20 18:45:40|424.13|420.03|424.26|420.16|424.27|420.17|424.11|420.01|20
1632163550000|2021-09-20 18:45:50|424.25|420.15|424.55|420.45|424.55|420.45|424.24|420.14|18
1632163560000|2021-09-20 18:46:00|424.58|420.48|424.73|420.63|424.8|420.7|424.58|420.48|16
1632163570000|2021-09-20 18:46:10|424.74|420.64|424.87|420.77|424.87|420.77|424.73|420.63|9
1632163580000|2021-09-20 18:46:20|424.85|420.75|424.99|420.89|424.99|420.89|424.85|420.75|11
1632163590000|2021-09-20 18:46:30|424.98|420.88|424.99|420.89|425.03|420.93|424.87|420.77|16
1632163600000|2021-09-20 18:46:40|425.01|420.91|425.2|421.1|425.2|421.1|424.99|420.89|20
1632163610000|2021-09-20 18:46:50|425.22|421.12|425.67|421.57|425.67|421.57|425.2|421.1|19
1632163620000|2021-09-20 18:47:00|425.69|421.59|425.51|421.41|425.7|421.6|425.36|421.26|31
1632163630000|2021-09-20 18:47:10|425.45|421.35|425.61|421.51|425.7|421.6|425.44|421.34|29
1632163640000|2021-09-20 18:47:20|425.63|421.53|425.7|421.6|425.85|421.75|425.58|421.48|21
1632163650000|2021-09-20 18:47:30|425.62|421.52|425.58|421.48|425.62|421.52|425.4|421.3|19
1632163660000|2021-09-20 18:47:40|425.59|421.49|425.66|421.56|425.68|421.58|425.48|421.38|20
1632163670000|2021-09-20 18:47:50|425.67|421.57|425.67|421.57|425.75|421.65|425.58|421.48|29
1632163680000|2021-09-20 18:48:00|425.74|421.64|425.6|421.5|425.74|421.64|425.59|421.49|15
1632163690000|2021-09-20 18:48:10|425.58|421.48|425.5|421.4|425.6|421.5|425.44|421.34|12
1632163700000|2021-09-20 18:48:20|425.48|421.38|425.25|421.15|425.48|421.38|425.2|421.1|13
1632163710000|2021-09-20 18:48:30|425.32|421.22|425.48|421.38|425.5|421.4|425.28|421.18|19
1632163720000|2021-09-20 18:48:40|425.45|421.35|425.57|421.47|425.64|421.54|425.43|421.33|9
1632163730000|2021-09-20 18:48:50|425.55|421.45|425.57|421.47|425.69|421.59|425.55|421.45|15
1632163740000|2021-09-20 18:49:00|425.63|421.53|425.72|421.62|425.77|421.67|425.63|421.53|20
1632163750000|2021-09-20 18:49:10|425.75|421.65|425.98|421.88|426.03|421.93|425.75|421.65|17
1632163760000|2021-09-20 18:49:20|425.88|421.78|425.6|421.5|425.9|421.8|425.5|421.4|20
1632163770000|2021-09-20 18:49:30|425.65|421.55|425.8|421.7|425.8|421.7|425.65|421.55|16
1632163780000|2021-09-20 18:49:40|425.78|421.68|425.53|421.43|425.8|421.7|425.53|421.43|12
1632163790000|2021-09-20 18:49:50|425.54|421.44|425.18|421.08|425.54|421.44|425.17|421.07|24
1632163800000|2021-09-20 18:50:00|425.15|421.05|425.6|421.5|425.62|421.52|425.15|421.05|21
1632163810000|2021-09-20 18:50:10|425.62|421.52|425.4|421.3|425.67|421.57|425.4|421.3|9
1632163820000|2021-09-20 18:50:20|425.5|421.4|425.44|421.34|425.5|421.4|425.34|421.24|16
1632163830000|2021-09-20 18:50:30|425.41|421.31|425.5|421.4|425.5|421.4|425.41|421.31|7
1632163840000|2021-09-20 18:50:40|425.49|421.39|425.5|421.4|425.6|421.5|425.45|421.35|14
1632163850000|2021-09-20 18:50:50|425.45|421.35|425.4|421.3|425.49|421.39|425.39|421.29|11
1632163860000|2021-09-20 18:51:00|425.39|421.29|425.2|421.1|425.39|421.29|424.94|420.84|24
1632163870000|2021-09-20 18:51:10|425.23|421.13|425.25|421.15|425.32|421.22|425.23|421.13|11
1632163880000|2021-09-20 18:51:20|425.23|421.13|425.09|420.99|425.23|421.13|425.05|420.95|11
1632163890000|2021-09-20 18:51:30|425.1|421|424.95|420.85|425.15|421.05|424.95|420.85|9
1632163900000|2021-09-20 18:51:40|424.9|420.8|424.75|420.65|424.93|420.83|424.69|420.59|10
1632163910000|2021-09-20 18:51:50|424.72|420.62|424.93|420.83|424.99|420.89|424.7|420.6|18
1632163920000|2021-09-20 18:52:00|424.94|420.84|425.1|421|425.1|421|424.9|420.8|13
1632163930000|2021-09-20 18:52:10|425.08|420.98|424.9|420.8|425.11|421.01|424.9|420.8|11
1632163940000|2021-09-20 18:52:20|424.97|420.87|425|420.9|425|420.9|424.97|420.87|9
1632163950000|2021-09-20 18:52:30|424.98|420.88|424.71|420.61|424.98|420.88|424.7|420.6|16
1632163960000|2021-09-20 18:52:40|424.7|420.6|424.7|420.6|424.73|420.63|424.68|420.58|10
1632163970000|2021-09-20 18:52:50|424.71|420.61|424.8|420.7|424.82|420.72|424.7|420.6|12
1632163980000|2021-09-20 18:53:00|424.79|420.69|424.81|420.71|424.81|420.71|424.7|420.6|6
1632163990000|2021-09-20 18:53:10|424.7|420.6|424.6|420.5|424.84|420.74|424.6|420.5|13
1632164000000|2021-09-20 18:53:20|424.67|420.57|424.35|420.25|424.71|420.61|424.29|420.19|26
1632164010000|2021-09-20 18:53:30|424.34|420.24|424.22|420.12|424.34|420.24|424.16|420.06|18
1632164020000|2021-09-20 18:53:40|424.21|420.11|423.68|419.58|424.22|420.12|423.68|419.58|22
1632164030000|2021-09-20 18:53:50|423.69|419.59|423.19|419.09|423.69|419.59|423.11|419.01|28
1632164040000|2021-09-20 18:54:00|423.22|419.12|423.23|419.13|423.51|419.41|423.22|419.12|19
1632164050000|2021-09-20 18:54:10|423.22|419.12|423.1|419|423.22|419.12|423|418.9|14
1632164060000|2021-09-20 18:54:20|422.9|418.8|423|418.9|423|418.9|422.73|418.63|21
1632164070000|2021-09-20 18:54:30|422.98|418.88|423.09|418.99|423.12|419.02|422.98|418.88|20
1632164080000|2021-09-20 18:54:40|423.08|418.98|423|418.9|423.1|419|423|418.9|12
1632164090000|2021-09-20 18:54:50|422.99|418.89|422.83|418.73|423.08|418.98|422.75|418.65|17
1632164100000|2021-09-20 18:55:00|422.85|418.75|423.35|419.25|423.35|419.25|422.85|418.75|19
1632164110000|2021-09-20 18:55:10|423.34|419.24|423.45|419.35|423.49|419.39|423.32|419.22|23
1632164120000|2021-09-20 18:55:20|423.46|419.36|423.9|419.8|423.9|419.8|423.45|419.35|20
1632164130000|2021-09-20 18:55:30|423.97|419.87|423.5|419.4|423.97|419.87|423.48|419.38|18
1632164140000|2021-09-20 18:55:40|423.55|419.45|423.49|419.39|423.8|419.7|423.35|419.25|20
1632164150000|2021-09-20 18:55:50|423.45|419.35|422.75|418.65|423.45|419.35|422.73|418.63|30
1632164160000|2021-09-20 18:56:00|422.76|418.66|422.81|418.71|422.84|418.74|422.65|418.55|30
1632164170000|2021-09-20 18:56:10|422.74|418.64|422.84|418.74|422.96|418.86|422.72|418.62|23
1632164180000|2021-09-20 18:56:20|422.87|418.77|422.93|418.83|423.14|419.04|422.84|418.74|25
1632164190000|2021-09-20 18:56:30|422.92|418.82|422.56|418.46|422.92|418.82|422.56|418.46|19
1632164200000|2021-09-20 18:56:40|422.54|418.44|422.21|418.11|422.56|418.46|422.21|418.11|20
1632164210000|2021-09-20 18:56:50|422.2|418.1|422.3|418.2|422.4|418.3|422.19|418.09|21
1632164220000|2021-09-20 18:57:00|422.29|418.19|422.63|418.53|422.88|418.78|422.29|418.19|25
1632164230000|2021-09-20 18:57:10|422.64|418.54|423.2|419.1|423.2|419.1|422.64|418.54|28
1632164240000|2021-09-20 18:57:20|423.23|419.13|423.89|419.79|423.95|419.85|423.23|419.13|26
1632164250000|2021-09-20 18:57:30|423.86|419.76|423.43|419.33|423.86|419.76|423.24|419.14|28
1632164260000|2021-09-20 18:57:40|423.2|419.1|423.1|419|423.4|419.3|422.9|418.8|30
1632164270000|2021-09-20 18:57:50|423.09|418.99|423.25|419.15|423.25|419.15|423|418.9|24
1632164280000|2021-09-20 18:58:00|423.32|419.22|423.69|419.59|423.84|419.74|423.32|419.22|26
1632164290000|2021-09-20 18:58:10|423.67|419.57|423.34|419.24|423.7|419.6|423.2|419.1|29
1632164300000|2021-09-20 18:58:20|423.35|419.25|423.1|419|423.54|419.44|423.06|418.96|28
1632164310000|2021-09-20 18:58:30|423.12|419.02|422.7|418.6|423.19|419.09|422.65|418.55|29
1632164320000|2021-09-20 18:58:40|422.8|418.7|423.12|419.02|423.12|419.02|422.64|418.54|24
1632164330000|2021-09-20 18:58:50|423.13|419.03|423.1|419|423.23|419.13|422.9|418.8|22
1632164340000|2021-09-20 18:59:00|423.09|418.99|423.13|419.03|423.26|419.16|423.02|418.92|17
1632164350000|2021-09-20 18:59:10|423.12|419.02|423.36|419.26|423.36|419.26|423|418.9|21
1632164360000|2021-09-20 18:59:20|423.37|419.27|423.8|419.7|423.8|419.7|423.37|419.27|26
1632164370000|2021-09-20 18:59:30|423.79|419.69|423.68|419.58|423.8|419.7|423.68|419.58|11
1632164380000|2021-09-20 18:59:40|423.64|419.54|424.09|419.99|424.19|420.09|423.61|419.51|28
1632164390000|2021-09-20 18:59:50|424.1|420|424.17|420.07|424.29|420.19|424.03|419.93|23
1632164400000|2021-09-20 19:00:00|424.2|420.1|424.72|420.62|424.72|420.62|424.1|420|26
1632164410000|2021-09-20 19:00:10|424.77|420.67|425.4|421.3|425.45|421.35|424.77|420.67|29
1632164420000|2021-09-20 19:00:20|425.41|421.31|425.22|421.12|425.45|421.35|425.18|421.08|21
1632164430000|2021-09-20 19:00:30|425.21|421.11|424.85|420.75|425.28|421.18|424.85|420.75|24
1632164440000|2021-09-20 19:00:40|424.89|420.79|424.81|420.71|425.27|421.17|424.79|420.69|30
1632164450000|2021-09-20 19:00:50|424.8|420.7|424.7|420.6|424.82|420.72|424.68|420.58|22
1632164460000|2021-09-20 19:01:00|424.64|420.54|424.69|420.59|424.7|420.6|424.44|420.34|24
1632164470000|2021-09-20 19:01:10|424.59|420.49|424.51|420.41|424.67|420.57|424.36|420.26|18
1632164480000|2021-09-20 19:01:20|424.55|420.45|425.05|420.95|425.1|421|424.47|420.37|29
1632164490000|2021-09-20 19:01:30|425.04|420.94|424.84|420.74|425.05|420.95|424.84|420.74|14
1632164500000|2021-09-20 19:01:40|424.86|420.76|424.99|420.89|425.04|420.94|424.82|420.72|17
1632164510000|2021-09-20 19:01:50|424.97|420.87|425|420.9|425|420.9|424.78|420.68|24
1632164520000|2021-09-20 19:02:00|425.04|420.94|424.8|420.7|425.04|420.94|424.7|420.6|17
1632164530000|2021-09-20 19:02:10|424.81|420.71|425.01|420.91|425.1|421|424.8|420.7|23
1632164540000|2021-09-20 19:02:20|425|420.9|424.59|420.49|425|420.9|424.5|420.4|19
1632164550000|2021-09-20 19:02:30|424.35|420.25|424.03|419.93|424.48|420.38|423.84|419.74|25
1632164560000|2021-09-20 19:02:40|424.02|419.92|423.83|419.73|424.02|419.92|423.6|419.5|23
1632164570000|2021-09-20 19:02:50|423.88|419.78|423.52|419.42|423.88|419.78|423.52|419.42|19
1632164580000|2021-09-20 19:03:00|423.61|419.51|423.59|419.49|423.61|419.51|423.44|419.34|28
1632164590000|2021-09-20 19:03:10|423.57|419.47|423.88|419.78|423.88|419.78|423.57|419.47|16
1632164600000|2021-09-20 19:03:20|423.93|419.83|424.1|420|424.11|420.01|423.93|419.83|23
1632164610000|2021-09-20 19:03:30|424.09|419.99|423.59|419.49|424.1|420|423.4|419.3|29
1632164620000|2021-09-20 19:03:40|423.6|419.5|423.2|419.1|423.6|419.5|423.09|418.99|25
1632164630000|2021-09-20 19:03:50|423.15|419.05|423.4|419.3|423.4|419.3|422.9|418.8|30
1632164640000|2021-09-20 19:04:00|423.38|419.28|422.79|418.69|423.38|419.28|422.73|418.63|24
1632164650000|2021-09-20 19:04:10|422.85|418.75|422.76|418.66|422.87|418.77|422.72|418.62|10
1632164660000|2021-09-20 19:04:20|422.75|418.65|422.92|418.82|423.05|418.95|422.75|418.65|25
1632164670000|2021-09-20 19:04:30|422.91|418.81|422.76|418.66|422.91|418.81|422.76|418.66|9
1632164680000|2021-09-20 19:04:40|422.72|418.62|422.76|418.66|422.76|418.66|422.6|418.5|12
1632164690000|2021-09-20 19:04:50|422.84|418.74|422.91|418.81|422.97|418.87|422.84|418.74|17
1632164700000|2021-09-20 19:05:00|422.9|418.8|423.47|419.37|423.47|419.37|422.86|418.76|20
1632164710000|2021-09-20 19:05:10|423.45|419.35|423.56|419.46|423.57|419.47|423.41|419.31|22
1632164720000|2021-09-20 19:05:20|423.55|419.45|423.55|419.45|423.57|419.47|423.52|419.42|14
1632164730000|2021-09-20 19:05:30|423.52|419.42|423.54|419.44|423.54|419.44|423.32|419.22|15
1632164740000|2021-09-20 19:05:40|423.55|419.45|423.69|419.59|423.69|419.59|423.55|419.45|10
1632164750000|2021-09-20 19:05:50|423.77|419.67|423.5|419.4|423.8|419.7|423.5|419.4|18
1632164760000|2021-09-20 19:06:00|423.54|419.44|423.23|419.13|423.63|419.53|423.23|419.13|26
1632164770000|2021-09-20 19:06:10|423.19|419.09|422.95|418.85|423.19|419.09|422.92|418.82|23
1632164780000|2021-09-20 19:06:20|422.91|418.81|422.9|418.8|422.93|418.83|422.75|418.65|14
1632164790000|2021-09-20 19:06:30|422.89|418.79|422.72|418.62|422.89|418.79|422.72|418.62|6
1632164800000|2021-09-20 19:06:40|422.76|418.66|422.24|418.14|422.81|418.71|422.23|418.13|19
1632164810000|2021-09-20 19:06:50|422.19|418.09|421.55|417.45|422.19|418.09|421.34|417.24|26
1632164820000|2021-09-20 19:07:00|421.54|417.44|421.77|417.67|421.87|417.77|421.3|417.2|31
1632164830000|2021-09-20 19:07:10|421.95|417.85|421.98|417.88|422.18|418.08|421.95|417.85|23
1632164840000|2021-09-20 19:07:20|421.99|417.89|422.23|418.13|422.25|418.15|421.99|417.89|19
1632164850000|2021-09-20 19:07:30|422.31|418.21|422.36|418.26|422.67|418.57|422.31|418.21|24
1632164860000|2021-09-20 19:07:40|422.35|418.25|422.2|418.1|422.35|418.25|421.85|417.75|37
1632164870000|2021-09-20 19:07:50|422.21|418.11|422.25|418.15|422.33|418.23|422.21|418.11|13
1632164880000|2021-09-20 19:08:00|422.23|418.13|422.7|418.6|422.7|418.6|422.11|418.01|26
1632164890000|2021-09-20 19:08:10|422.73|418.63|423.08|418.98|423.08|418.98|422.73|418.63|30
1632164900000|2021-09-20 19:08:20|423.09|418.99|422.94|418.84|423.32|419.22|422.7|418.6|25
1632164910000|2021-09-20 19:08:30|422.79|418.69|422.56|418.46|422.94|418.84|422.1|418|24
1632164920000|2021-09-20 19:08:40|422.55|418.45|422.74|418.64|422.76|418.66|422.42|418.32|29
1632164930000|2021-09-20 19:08:50|422.76|418.66|422.66|418.56|422.88|418.78|422.48|418.38|31
1632164940000|2021-09-20 19:09:00|422.67|418.57|423|418.9|423.05|418.95|422.65|418.55|24
1632164950000|2021-09-20 19:09:10|422.99|418.89|422.82|418.72|423.11|419.01|422.78|418.68|24
1632164960000|2021-09-20 19:09:20|422.81|418.71|422.7|418.6|422.83|418.73|422.59|418.49|23
1632164970000|2021-09-20 19:09:30|422.69|418.59|421.58|417.48|422.69|418.59|421.57|417.47|26
1632164980000|2021-09-20 19:09:40|421.59|417.49|421.29|417.19|421.59|417.49|420.85|416.75|33
1632164990000|2021-09-20 19:09:50|421.31|417.21|422.09|417.99|422.09|417.99|421.3|417.2|33
1632165000000|2021-09-20 19:10:00|422.1|418|422.05|417.95|422.46|418.36|421.93|417.83|30
1632165010000|2021-09-20 19:10:10|422.06|417.96|423.08|418.98|423.08|418.98|422.06|417.96|32
1632165020000|2021-09-20 19:10:20|423.1|419|423.52|419.42|423.66|419.56|422.96|418.86|37
1632165030000|2021-09-20 19:10:30|423.46|419.36|423.5|419.4|423.63|419.53|423.43|419.33|26
1632165040000|2021-09-20 19:10:40|423.52|419.42|423.81|419.71|423.81|419.71|423.5|419.4|23
1632165050000|2021-09-20 19:10:50|423.78|419.68|424.29|420.19|424.29|420.19|423.78|419.68|27
1632165060000|2021-09-20 19:11:00|424.27|420.17|424.49|420.39|424.5|420.4|424.11|420.01|24
1632165070000|2021-09-20 19:11:10|424.46|420.36|424.8|420.7|424.8|420.7|424.45|420.35|23
1632165080000|2021-09-20 19:11:20|424.78|420.68|424.72|420.62|424.88|420.78|424.53|420.43|27
1632165090000|2021-09-20 19:11:30|424.74|420.64|424.83|420.73|424.83|420.73|424.58|420.48|28
1632165100000|2021-09-20 19:11:40|424.84|420.74|424.75|420.65|425.16|421.06|424.69|420.59|30
1632165110000|2021-09-20 19:11:50|424.89|420.79|425.18|421.08|425.25|421.15|424.88|420.78|32
1632165120000|2021-09-20 19:12:00|425.05|420.95|424.7|420.6|425.1|421|424.65|420.55|22
1632165130000|2021-09-20 19:12:10|424.73|420.63|424.19|420.09|424.73|420.63|424.16|420.06|18
1632165140000|2021-09-20 19:12:20|424.16|420.06|424.04|419.94|424.25|420.15|424|419.9|26
1632165150000|2021-09-20 19:12:30|424.08|419.98|423.69|419.59|424.08|419.98|423.6|419.5|22
1632165160000|2021-09-20 19:12:40|423.68|419.58|423.11|419.01|423.73|419.63|423.08|418.98|29
1632165170000|2021-09-20 19:12:50|423.12|419.02|422.77|418.67|423.25|419.15|422.77|418.67|25
1632165180000|2021-09-20 19:13:00|422.75|418.65|422.73|418.63|423.05|418.95|422.68|418.58|26
1632165190000|2021-09-20 19:13:10|422.71|418.61|422.83|418.73|422.89|418.79|422.69|418.59|25
1632165200000|2021-09-20 19:13:20|422.84|418.74|422.79|418.69|422.88|418.78|422.67|418.57|16
1632165210000|2021-09-20 19:13:30|422.7|418.6|422.22|418.12|422.7|418.6|422.15|418.05|24
1632165220000|2021-09-20 19:13:40|422.15|418.05|421.43|417.33|422.15|418.05|421.2|417.1|33
1632165230000|2021-09-20 19:13:50|421.42|417.32|421.25|417.15|421.42|417.32|421.02|416.92|29
1632165240000|2021-09-20 19:14:00|421.23|417.13|421.54|417.44|421.69|417.59|421.21|417.11|29
1632165250000|2021-09-20 19:14:10|421.51|417.41|422.06|417.96|422.31|418.21|421.5|417.4|34
1632165260000|2021-09-20 19:14:20|422.05|417.95|421.85|417.75|422.15|418.05|421.75|417.65|26
1632165270000|2021-09-20 19:14:30|421.84|417.74|421.16|417.06|421.84|417.74|421.04|416.94|31
1632165280000|2021-09-20 19:14:40|421.17|417.07|421.56|417.46|421.67|417.57|420.97|416.87|29
1632165290000|2021-09-20 19:14:50|421.48|417.38|421.18|417.08|421.48|417.38|421.16|417.06|29
1632165300000|2021-09-20 19:15:00|421.19|417.09|421.45|417.35|421.68|417.58|421.19|417.09|30
1632165310000|2021-09-20 19:15:10|421.49|417.39|421.7|417.6|421.8|417.7|421.49|417.39|32
1632165320000|2021-09-20 19:15:20|421.78|417.68|422.35|418.25|422.49|418.39|421.78|417.68|26
1632165330000|2021-09-20 19:15:30|422.3|418.2|422.07|417.97|422.36|418.26|422.03|417.93|25
1632165340000|2021-09-20 19:15:40|422.04|417.94|422.04|417.94|422.16|418.06|422.03|417.93|24
1632165350000|2021-09-20 19:15:50|422.12|418.02|421.49|417.39|422.13|418.03|421.45|417.35|31
1632165360000|2021-09-20 19:16:00|421.5|417.4|421.05|416.95|421.5|417.4|421.05|416.95|29
1632165370000|2021-09-20 19:16:10|421.08|416.98|420.88|416.78|421.33|417.23|420.88|416.78|26
1632165380000|2021-09-20 19:16:20|420.91|416.81|420.8|416.7|420.98|416.88|420.69|416.59|19
1632165390000|2021-09-20 19:16:30|420.88|416.78|421.84|417.74|421.9|417.8|420.87|416.77|30
1632165400000|2021-09-20 19:16:40|421.78|417.68|421.71|417.61|421.98|417.88|421.69|417.59|23
1632165410000|2021-09-20 19:16:50|421.7|417.6|421.12|417.02|421.7|417.6|421.01|416.91|26
1632165420000|2021-09-20 19:17:00|421.1|417|421.13|417.03|421.22|417.12|421.01|416.91|17
1632165430000|2021-09-20 19:17:10|421.1|417|421.02|416.92|421.21|417.11|420.8|416.7|23
1632165440000|2021-09-20 19:17:20|420.96|416.86|421.13|417.03|421.15|417.05|420.87|416.77|22
1632165450000|2021-09-20 19:17:30|421.08|416.98|420.87|416.77|421.15|417.05|420.87|416.77|17
1632165460000|2021-09-20 19:17:40|420.91|416.81|420.93|416.83|421|416.9|420.86|416.76|27
1632165470000|2021-09-20 19:17:50|420.92|416.82|420.64|416.54|420.93|416.83|420.56|416.46|22
1632165480000|2021-09-20 19:18:00|420.6|416.5|420.54|416.44|420.64|416.54|420.26|416.16|21
1632165490000|2021-09-20 19:18:10|420.58|416.48|419.71|415.61|420.58|416.48|419.71|415.61|28
1632165500000|2021-09-20 19:18:20|419.74|415.64|419.51|415.41|419.99|415.89|419.51|415.41|32
1632165510000|2021-09-20 19:18:30|419.48|415.38|419.48|415.38|419.48|415.38|418.95|414.85|23
1632165520000|2021-09-20 19:18:40|419.58|415.48|419.33|415.23|419.6|415.5|419.22|415.12|24
1632165530000|2021-09-20 19:18:50|419.35|415.25|419.37|415.27|419.75|415.65|419.35|415.25|29
1632165540000|2021-09-20 19:19:00|419.35|415.25|419.59|415.49|419.79|415.69|419.09|414.99|23
1632165550000|2021-09-20 19:19:10|419.57|415.47|419.5|415.4|419.57|415.47|419.15|415.05|27
1632165560000|2021-09-20 19:19:20|419.65|415.55|419.85|415.75|420.05|415.95|419.65|415.55|27
1632165570000|2021-09-20 19:19:30|419.84|415.74|419.36|415.26|419.98|415.88|419.14|415.04|25
1632165580000|2021-09-20 19:19:40|419.35|415.25|419.18|415.08|419.41|415.31|418.63|414.53|32
1632165590000|2021-09-20 19:19:50|419.17|415.07|418.7|414.6|419.17|415.07|418.64|414.54|33
1632165600000|2021-09-20 19:20:00|418.64|414.54|418.66|414.56|418.68|414.58|417.65|413.55|32
1632165610000|2021-09-20 19:20:10|418.68|414.58|418.99|414.89|419.06|414.96|418.27|414.17|35
1632165620000|2021-09-20 19:20:20|418.91|414.81|418.86|414.76|418.92|414.82|418.34|414.24|29
1632165630000|2021-09-20 19:20:30|418.85|414.75|418.25|414.15|418.86|414.76|418.25|414.15|24
1632165640000|2021-09-20 19:20:40|418.19|414.09|418.68|414.58|418.7|414.6|417.99|413.89|25
1632165650000|2021-09-20 19:20:50|418.75|414.65|419.08|414.98|419.08|414.98|418.75|414.65|23
1632165660000|2021-09-20 19:21:00|419.1|415|418.99|414.89|419.1|415|418.85|414.75|16
1632165670000|2021-09-20 19:21:10|419|414.9|419.11|415.01|419.13|415.03|418.99|414.89|21
1632165680000|2021-09-20 19:21:20|419.14|415.04|419.45|415.35|419.46|415.36|419.14|415.04|23
1632165690000|2021-09-20 19:21:30|419.48|415.38|419.45|415.35|419.55|415.45|419.4|415.3|20
1632165700000|2021-09-20 19:21:40|419.44|415.34|419.56|415.46|419.57|415.47|419.4|415.3|17
1632165710000|2021-09-20 19:21:50|419.57|415.47|419.12|415.02|419.57|415.47|419.12|415.02|16
1632165720000|2021-09-20 19:22:00|419.1|415|418.75|414.65|419.27|415.17|418.65|414.55|31
1632165730000|2021-09-20 19:22:10|418.73|414.63|418.28|414.18|418.73|414.63|418.18|414.08|25
1632165740000|2021-09-20 19:22:20|418.23|414.13|418.1|414|418.45|414.35|418|413.9|21
1632165750000|2021-09-20 19:22:30|418.05|413.95|417.35|413.25|418.05|413.95|417.06|412.96|31
1632165760000|2021-09-20 19:22:40|417.38|413.28|417.71|413.61|417.78|413.68|417.35|413.25|34
1632165770000|2021-09-20 19:22:50|417.7|413.6|417.42|413.32|417.71|413.61|417.29|413.19|32
1632165780000|2021-09-20 19:23:00|417.45|413.35|417.75|413.65|417.75|413.65|417.36|413.26|24
1632165790000|2021-09-20 19:23:10|417.69|413.59|418.54|414.44|418.54|414.44|417.69|413.59|29
1632165800000|2021-09-20 19:23:20|418.55|414.45|418.24|414.14|418.91|414.81|418.24|414.14|25
1632165810000|2021-09-20 19:23:30|418.07|413.97|418.6|414.5|418.75|414.65|417.82|413.72|28
1632165820000|2021-09-20 19:23:40|418.7|414.6|419.2|415.1|419.32|415.22|418.67|414.57|25
1632165830000|2021-09-20 19:23:50|419|414.9|419.23|415.13|419.54|415.44|419|414.9|32
1632165840000|2021-09-20 19:24:00|419.28|415.18|419.51|415.41|419.51|415.41|419.28|415.18|19
1632165850000|2021-09-20 19:24:10|419.5|415.4|420.44|416.34|420.44|416.34|419.4|415.3|26
1632165860000|2021-09-20 19:24:20|420.45|416.35|420.57|416.47|420.76|416.66|420.38|416.28|26
1632165870000|2021-09-20 19:24:30|420.49|416.39|420.45|416.35|421.02|416.92|420.4|416.3|30
1632165880000|2021-09-20 19:24:40|420.43|416.33|420.93|416.83|420.97|416.87|420.43|416.33|21
1632165890000|2021-09-20 19:24:50|420.94|416.84|420.83|416.73|420.94|416.84|420.45|416.35|31
1632165900000|2021-09-20 19:25:00|420.77|416.67|420.88|416.78|421.1|417|420.73|416.63|23
1632165910000|2021-09-20 19:25:10|420.77|416.67|420.5|416.4|420.81|416.71|420.44|416.34|23
1632165920000|2021-09-20 19:25:20|420.47|416.37|420.37|416.27|420.6|416.5|420.3|416.2|27
1632165930000|2021-09-20 19:25:30|420.38|416.28|420.06|415.96|420.39|416.29|419.83|415.73|29
1632165940000|2021-09-20 19:25:40|420.08|415.98|420.07|415.97|420.15|416.05|419.88|415.78|18
1632165950000|2021-09-20 19:25:50|420.09|415.99|420.02|415.92|420.41|416.31|420.02|415.92|24
1632165960000|2021-09-20 19:26:00|420|415.9|419.43|415.33|420|415.9|419.32|415.22|30
1632165970000|2021-09-20 19:26:10|419.42|415.32|419.1|415|419.63|415.53|419.08|414.98|27
1632165980000|2021-09-20 19:26:20|419.08|414.98|418.95|414.85|419.48|415.38|418.95|414.85|26
1632165990000|2021-09-20 19:26:30|419.02|414.92|419.1|415|419.1|415|418.79|414.69|29
1632166000000|2021-09-20 19:26:40|419.13|415.03|418.91|414.81|419.41|415.31|418.88|414.78|27
1632166010000|2021-09-20 19:26:50|418.92|414.82|418.58|414.48|418.98|414.88|418.58|414.48|22
1632166020000|2021-09-20 19:27:00|418.56|414.46|418.11|414.01|418.63|414.53|418.11|414.01|22
1632166030000|2021-09-20 19:27:10|418.09|413.99|418.07|413.97|418.09|413.99|417.6|413.5|27
1632166040000|2021-09-20 19:27:20|418.04|413.94|418.23|414.13|418.23|414.13|417.85|413.75|29
1632166050000|2021-09-20 19:27:30|418.2|414.1|418.33|414.23|418.38|414.28|418.1|414|31
1632166060000|2021-09-20 19:27:40|418.28|414.18|417.82|413.72|418.28|414.18|417.57|413.47|27
1632166070000|2021-09-20 19:27:50|417.84|413.74|417.75|413.65|417.85|413.75|417.53|413.43|30
1632166080000|2021-09-20 19:28:00|417.77|413.67|418.38|414.28|418.4|414.3|417.75|413.65|28
1632166090000|2021-09-20 19:28:10|418.4|414.3|418.4|414.3|418.81|414.71|418.38|414.28|26
1632166100000|2021-09-20 19:28:20|418.35|414.25|418.75|414.65|418.78|414.68|418.35|414.25|23
1632166110000|2021-09-20 19:28:30|418.72|414.62|418.47|414.37|418.72|414.62|418.18|414.08|27
1632166120000|2021-09-20 19:28:40|418.45|414.35|419.22|415.12|419.22|415.12|418.45|414.35|29
1632166130000|2021-09-20 19:28:50|419.23|415.13|418.87|414.77|419.27|415.17|418.82|414.72|26
1632166140000|2021-09-20 19:29:00|418.85|414.75|418.74|414.64|419|414.9|418.65|414.55|30
1632166150000|2021-09-20 19:29:10|418.76|414.66|418.58|414.48|418.76|414.66|418.45|414.35|25
1632166160000|2021-09-20 19:29:20|418.6|414.5|418.56|414.46|418.73|414.63|418.5|414.4|25
1632166170000|2021-09-20 19:29:30|418.61|414.51|418.89|414.79|419.06|414.96|418.61|414.51|29
1632166180000|2021-09-20 19:29:40|418.88|414.78|419.65|415.55|419.65|415.55|418.88|414.78|20
1632166190000|2021-09-20 19:29:50|419.6|415.5|420.1|416|420.19|416.09|419.57|415.47|29
1632166200000|2021-09-20 19:30:00|420.08|415.98|420.47|416.37|420.54|416.44|420.08|415.98|25
1632166210000|2021-09-20 19:30:10|420.49|416.39|421.05|416.95|421.05|416.95|420.47|416.37|22
1632166220000|2021-09-20 19:30:20|421.03|416.93|421.09|416.99|421.2|417.1|420.95|416.85|23
1632166230000|2021-09-20 19:30:30|421.1|417|421.34|417.24|421.5|417.4|420.95|416.85|25
1632166240000|2021-09-20 19:30:40|421.33|417.23|421.45|417.35|421.52|417.42|421.26|417.16|25
1632166250000|2021-09-20 19:30:50|421.49|417.39|421.58|417.48|421.73|417.63|421.49|417.39|25
1632166260000|2021-09-20 19:31:00|421.6|417.5|421.87|417.77|421.87|417.77|421.39|417.29|26
1632166270000|2021-09-20 19:31:10|421.86|417.76|423.1|419|423.1|419|421.86|417.76|35
1632166280000|2021-09-20 19:31:20|423.15|419.05|423.19|419.09|423.43|419.33|423.11|419.01|36
1632166290000|2021-09-20 19:31:30|423.22|419.12|423.93|419.83|424.23|420.13|423.22|419.12|38
1632166300000|2021-09-20 19:31:40|423.96|419.86|424.6|420.5|424.77|420.67|423.95|419.85|34
1632166310000|2021-09-20 19:31:50|424.61|420.51|424.51|420.41|424.85|420.75|424.4|420.3|30
1632166320000|2021-09-20 19:32:00|424.45|420.35|423.99|419.89|424.45|420.35|423.87|419.77|31
1632166330000|2021-09-20 19:32:10|423.97|419.87|424.65|420.55|424.79|420.69|423.97|419.87|34
1632166340000|2021-09-20 19:32:20|424.68|420.58|425.2|421.1|425.25|421.15|424.68|420.58|28
1632166350000|2021-09-20 19:32:30|425.18|421.08|424.62|420.52|425.18|421.08|424.62|420.52|28
1632166360000|2021-09-20 19:32:40|424.61|420.51|424.08|419.98|424.79|420.69|424.08|419.98|35
1632166370000|2021-09-20 19:32:50|424.07|419.97|423.7|419.6|424.38|420.28|423.7|419.6|26
1632166380000|2021-09-20 19:33:00|423.65|419.55|423.83|419.73|423.83|419.73|423.23|419.13|33
1632166390000|2021-09-20 19:33:10|423.84|419.74|423.98|419.88|423.98|419.88|423.69|419.59|25
1632166400000|2021-09-20 19:33:20|423.97|419.87|424.33|420.23|424.4|420.3|423.97|419.87|24
1632166410000|2021-09-20 19:33:30|424.37|420.27|424.66|420.56|424.8|420.7|424.33|420.23|25
1632166420000|2021-09-20 19:33:40|424.61|420.51|424.19|420.09|424.76|420.66|424.19|420.09|24
1632166430000|2021-09-20 19:33:50|424.25|420.15|423.89|419.79|424.55|420.45|423.86|419.76|26
1632166440000|2021-09-20 19:34:00|423.9|419.8|424.45|420.35|424.47|420.37|423.55|419.45|33
1632166450000|2021-09-20 19:34:10|424.37|420.27|423.94|419.84|424.55|420.45|423.88|419.78|24
1632166460000|2021-09-20 19:34:20|423.92|419.82|424.07|419.97|424.07|419.97|423.62|419.52|29
1632166470000|2021-09-20 19:34:30|424.05|419.95|424.16|420.06|424.3|420.2|424.05|419.95|27
1632166480000|2021-09-20 19:34:40|424.15|420.05|423.41|419.31|424.17|420.07|423.35|419.25|25
1632166490000|2021-09-20 19:34:50|423.45|419.35|423.57|419.47|423.6|419.5|423.3|419.2|15
1632166500000|2021-09-20 19:35:00|423.54|419.44|423.27|419.17|423.58|419.48|423.27|419.17|17
1632166510000|2021-09-20 19:35:10|423.24|419.14|423.28|419.18|423.6|419.5|423.1|419|24
1632166520000|2021-09-20 19:35:20|423.23|419.13|423.42|419.32|423.45|419.35|423.16|419.06|24
1632166530000|2021-09-20 19:35:30|423.5|419.4|424.09|419.99|424.12|420.02|423.5|419.4|24
1632166540000|2021-09-20 19:35:40|424.1|420|423.55|419.45|424.16|420.06|423.53|419.43|25
1632166550000|2021-09-20 19:35:50|423.53|419.43|424.42|420.32|424.42|420.32|423.38|419.28|26
1632166560000|2021-09-20 19:36:00|424.45|420.35|424.1|420|424.45|420.35|424.1|420|29
1632166570000|2021-09-20 19:36:10|424|419.9|424.1|420|424.4|420.3|423.91|419.81|28
1632166580000|2021-09-20 19:36:20|424.08|419.98|424.54|420.44|424.72|420.62|423.8|419.7|31
1632166590000|2021-09-20 19:36:30|424.51|420.41|424.48|420.38|424.67|420.57|424.43|420.33|33
1632166600000|2021-09-20 19:36:40|424.47|420.37|424.65|420.55|424.7|420.6|424.35|420.25|26
1632166610000|2021-09-20 19:36:50|424.61|420.51|424.5|420.4|424.7|420.6|424.45|420.35|20
1632166620000|2021-09-20 19:37:00|424.6|420.5|424.78|420.68|424.91|420.81|424.29|420.19|22
1632166630000|2021-09-20 19:37:10|424.79|420.69|424.2|420.1|424.87|420.77|424.12|420.02|21
1632166640000|2021-09-20 19:37:20|424.19|420.09|424.24|420.14|424.24|420.14|424.09|419.99|21
1632166650000|2021-09-20 19:37:30|424.27|420.17|424.73|420.63|424.75|420.65|424.25|420.15|17
1632166660000|2021-09-20 19:37:40|424.76|420.66|424.4|420.3|424.8|420.7|424.4|420.3|22
1632166670000|2021-09-20 19:37:50|424.41|420.31|424.6|420.5|424.67|420.57|424.41|420.31|17
1632166680000|2021-09-20 19:38:00|424.65|420.55|424.7|420.6|424.75|420.65|424.63|420.53|13
1632166690000|2021-09-20 19:38:10|424.67|420.57|424.7|420.6|424.7|420.6|424.63|420.53|12
1632166700000|2021-09-20 19:38:20|424.57|420.47|424.49|420.39|424.57|420.47|424.41|420.31|10
1632166710000|2021-09-20 19:38:30|424.39|420.29|424.17|420.07|424.39|420.29|423.95|419.85|22
1632166720000|2021-09-20 19:38:40|424.2|420.1|424.02|419.92|424.2|420.1|423.87|419.77|23
1632166730000|2021-09-20 19:38:50|424.05|419.95|424.12|420.02|424.12|420.02|423.9|419.8|8
1632166740000|2021-09-20 19:39:00|424.17|420.07|424.59|420.49|424.8|420.7|424.17|420.07|24
1632166750000|2021-09-20 19:39:10|424.57|420.47|423.89|419.79|424.6|420.5|423.85|419.75|25
1632166760000|2021-09-20 19:39:20|423.87|419.77|423.72|419.62|423.9|419.8|423.55|419.45|22
1632166770000|2021-09-20 19:39:30|423.67|419.57|423.8|419.7|423.8|419.7|423.67|419.57|11
1632166780000|2021-09-20 19:39:40|423.69|419.59|424.18|420.08|424.18|420.08|423.69|419.59|17
1632166790000|2021-09-20 19:39:50|424.2|420.1|423.89|419.79|424.2|420.1|423.8|419.7|18
1632166800000|2021-09-20 19:40:00|423.96|419.86|424|419.9|424.3|420.2|423.96|419.86|20
1632166810000|2021-09-20 19:40:10|424.1|420|424.3|420.2|424.3|420.2|424.1|420|11
1632166820000|2021-09-20 19:40:20|424.23|420.13|424.58|420.48|424.58|420.48|424.1|420|22
1632166830000|2021-09-20 19:40:30|424.57|420.47|423.99|419.89|424.6|420.5|423.91|419.81|21
1632166840000|2021-09-20 19:40:40|424.04|419.94|423.83|419.73|424.1|420|423.83|419.73|15
1632166850000|2021-09-20 19:40:50|423.89|419.79|423.83|419.73|423.98|419.88|423.79|419.69|15
1632166860000|2021-09-20 19:41:00|423.82|419.72|423.8|419.7|423.89|419.79|423.58|419.48|9
1632166870000|2021-09-20 19:41:10|423.7|419.6|423.6|419.5|423.8|419.7|423.5|419.4|6
1632166880000|2021-09-20 19:41:20|423.55|419.45|423.7|419.6|423.7|419.6|423.55|419.45|5
1632166890000|2021-09-20 19:41:30|423.8|419.7|423.7|419.6|423.8|419.7|423.68|419.58|7
1632166900000|2021-09-20 19:41:40|423.64|419.54|423.57|419.47|423.9|419.8|423.57|419.47|17
1632166910000|2021-09-20 19:41:50|423.6|419.5|423.55|419.45|423.7|419.6|423.47|419.37|16
1632166920000|2021-09-20 19:42:00|423.5|419.4|423.95|419.85|423.95|419.85|423.38|419.28|20
1632166930000|2021-09-20 19:42:10|423.94|419.84|424.27|420.17|424.27|420.17|423.94|419.84|14
1632166940000|2021-09-20 19:42:20|424.25|420.15|424.3|420.2|424.38|420.28|424.08|419.98|22
1632166950000|2021-09-20 19:42:30|424.29|420.19|424.3|420.2|424.58|420.48|424.26|420.16|23
1632166960000|2021-09-20 19:42:40|424.26|420.16|424.39|420.29|424.48|420.38|424.2|420.1|22
1632166970000|2021-09-20 19:42:50|424.37|420.27|424.98|420.88|425.08|420.98|424.37|420.27|25
1632166980000|2021-09-20 19:43:00|424.95|420.85|425.2|421.1|425.25|421.15|424.9|420.8|25
1632166990000|2021-09-20 19:43:10|425.18|421.08|425.44|421.34|425.48|421.38|425.13|421.03|20
1632167000000|2021-09-20 19:43:20|425.45|421.35|426.3|422.2|426.8|422.7|425.44|421.34|34
1632167010000|2021-09-20 19:43:30|426.47|422.37|426.75|422.65|427.19|423.09|426.25|422.15|35
1632167020000|2021-09-20 19:43:40|426.78|422.68|426.59|422.49|427|422.9|426.55|422.45|31
1632167030000|2021-09-20 19:43:50|426.54|422.44|426.22|422.12|426.56|422.46|426.19|422.09|33
1632167040000|2021-09-20 19:44:00|426.21|422.11|426.95|422.85|426.95|422.85|426.14|422.04|33
1632167050000|2021-09-20 19:44:10|426.94|422.84|426.7|422.6|426.95|422.85|426.7|422.6|30
1632167060000|2021-09-20 19:44:20|426.68|422.58|426.68|422.58|426.72|422.62|426.48|422.38|24
1632167070000|2021-09-20 19:44:30|426.67|422.57|426.3|422.2|426.75|422.65|426.3|422.2|22
1632167080000|2021-09-20 19:44:40|426.2|422.1|425.64|421.54|426.25|422.15|425.64|421.54|26
1632167090000|2021-09-20 19:44:50|425.63|421.53|425.71|421.61|425.73|421.63|425.25|421.15|37
1632167100000|2021-09-20 19:45:00|425.68|421.58|426.71|422.61|426.9|422.8|425.68|421.58|35
1632167110000|2021-09-20 19:45:10|426.65|422.55|426.87|422.77|426.87|422.77|426.62|422.52|27
1632167120000|2021-09-20 19:45:20|426.89|422.79|426.96|422.86|427.3|423.2|426.88|422.78|29
1632167130000|2021-09-20 19:45:30|426.95|422.85|426.84|422.74|426.95|422.85|426.63|422.53|29
1632167140000|2021-09-20 19:45:40|426.88|422.78|427.57|423.47|427.57|423.47|426.88|422.78|30
1632167150000|2021-09-20 19:45:50|427.5|423.4|427.33|423.23|427.65|423.55|427.33|423.23|17
1632167160000|2021-09-20 19:46:00|427.36|423.26|426.41|422.31|427.36|423.26|426.41|422.31|28
1632167170000|2021-09-20 19:46:10|426.4|422.3|426.4|422.3|426.57|422.47|426.4|422.3|15
1632167180000|2021-09-20 19:46:20|426.36|422.26|426.3|422.2|426.5|422.4|426.28|422.18|10
1632167190000|2021-09-20 19:46:30|426.35|422.25|426.8|422.7|426.8|422.7|426.3|422.2|13
1632167200000|2021-09-20 19:46:40|426.83|422.73|426.8|422.7|426.95|422.85|426.7|422.6|18
1632167210000|2021-09-20 19:46:50|426.83|422.73|426.69|422.59|426.83|422.73|426.5|422.4|9
1632167220000|2021-09-20 19:47:00|426.78|422.68|426.7|422.6|427.3|423.2|426.7|422.6|26
1632167230000|2021-09-20 19:47:10|426.68|422.58|426.05|421.95|426.68|422.58|426.05|421.95|20
1632167240000|2021-09-20 19:47:20|426.03|421.93|426.31|422.21|426.31|422.21|425.8|421.7|23
1632167250000|2021-09-20 19:47:30|426.29|422.19|426.25|422.15|426.45|422.35|426.18|422.08|24
1632167260000|2021-09-20 19:47:40|426.2|422.1|426.48|422.38|426.5|422.4|426.2|422.1|19
1632167270000|2021-09-20 19:47:50|426.46|422.36|426.18|422.08|426.46|422.36|426.18|422.08|13
1632167280000|2021-09-20 19:48:00|426.17|422.07|426.18|422.08|426.21|422.11|425.92|421.82|19
1632167290000|2021-09-20 19:48:10|426.17|422.07|425.7|421.6|426.2|422.1|425.7|421.6|22
1632167300000|2021-09-20 19:48:20|425.58|421.48|425.97|421.87|426.02|421.92|425.58|421.48|21
1632167310000|2021-09-20 19:48:30|425.94|421.84|425.93|421.83|425.95|421.85|425.83|421.73|13
1632167320000|2021-09-20 19:48:40|425.9|421.8|426.45|422.35|426.49|422.39|425.9|421.8|19
1632167330000|2021-09-20 19:48:50|426.47|422.37|426.4|422.3|426.49|422.39|426.19|422.09|19
1632167340000|2021-09-20 19:49:00|426.39|422.29|426.47|422.37|426.51|422.41|426.25|422.15|20
1632167350000|2021-09-20 19:49:10|426.48|422.38|426.2|422.1|426.53|422.43|426.2|422.1|11
1632167360000|2021-09-20 19:49:20|426.23|422.13|426|421.9|426.23|422.13|426|421.9|11
1632167370000|2021-09-20 19:49:30|426.04|421.94|425.95|421.85|426.04|421.94|425.95|421.85|8
1632167380000|2021-09-20 19:49:40|425.97|421.87|425.81|421.71|425.99|421.89|425.81|421.71|16
1632167390000|2021-09-20 19:49:50|425.82|421.72|425.9|421.8|425.9|421.8|425.81|421.71|14
1632167400000|2021-09-20 19:50:00|426.05|421.95|425.85|421.75|426.3|422.2|425.85|421.75|20
1632167410000|2021-09-20 19:50:10|425.88|421.78|425.84|421.74|425.89|421.79|425.77|421.67|10
1632167420000|2021-09-20 19:50:20|425.81|421.71|425.6|421.5|425.87|421.77|425.59|421.49|14
1632167430000|2021-09-20 19:50:30|425.57|421.47|425.5|421.4|425.61|421.51|425.5|421.4|7
1632167440000|2021-09-20 19:50:40|425.54|421.44|425.1|421|425.54|421.44|425.05|420.95|18
1632167450000|2021-09-20 19:50:50|425.12|421.02|425.38|421.28|425.38|421.28|425.08|420.98|25
1632167460000|2021-09-20 19:51:00|425.39|421.29|425.3|421.2|425.55|421.45|425.3|421.2|17
1632167470000|2021-09-20 19:51:10|425.32|421.22|425.23|421.13|425.32|421.22|425.23|421.13|7
1632167480000|2021-09-20 19:51:20|425.2|421.1|425.29|421.19|425.29|421.19|425.2|421.1|8
1632167490000|2021-09-20 19:51:30|425.28|421.18|425.21|421.11|425.28|421.18|425.21|421.11|10
1632167500000|2021-09-20 19:51:40|425.2|421.1|424.8|420.7|425.24|421.14|424.8|420.7|20
1632167510000|2021-09-20 19:51:50|424.77|420.67|424.8|420.7|424.8|420.7|424.7|420.6|17
1632167520000|2021-09-20 19:52:00|424.76|420.66|424.9|420.8|425|420.9|424.72|420.62|13
1632167530000|2021-09-20 19:52:10|424.83|420.73|425.38|421.28|425.42|421.32|424.83|420.73|18
1632167540000|2021-09-20 19:52:20|425.4|421.3|426.09|421.99|426.28|422.18|425.4|421.3|26
1632167550000|2021-09-20 19:52:30|426.16|422.06|426.2|422.1|426.28|422.18|426.15|422.05|20
1632167560000|2021-09-20 19:52:40|426.25|422.15|425.94|421.84|426.39|422.29|425.94|421.84|24
1632167570000|2021-09-20 19:52:50|426|421.9|426.4|422.3|426.4|422.3|425.91|421.81|25
1632167580000|2021-09-20 19:53:00|426.37|422.27|427.07|422.97|427.07|422.97|426.3|422.2|21
1632167590000|2021-09-20 19:53:10|427.15|423.05|427.88|423.78|428|423.9|427.15|423.05|30
1632167600000|2021-09-20 19:53:20|427.89|423.79|428|423.9|428.26|424.16|427.68|423.58|30
1632167610000|2021-09-20 19:53:30|428.04|423.94|427.98|423.88|428.06|423.96|427.92|423.82|22
1632167620000|2021-09-20 19:53:40|427.99|423.89|427.31|423.21|427.99|423.89|427.31|423.21|21
1632167630000|2021-09-20 19:53:50|427.35|423.25|427.7|423.6|427.8|423.7|427.35|423.25|24
1632167640000|2021-09-20 19:54:00|427.69|423.59|427.57|423.47|427.7|423.6|427.38|423.28|21
1632167650000|2021-09-20 19:54:10|427.62|423.52|427.88|423.78|427.92|423.82|427.6|423.5|19
1632167660000|2021-09-20 19:54:20|427.87|423.77|427.7|423.6|427.92|423.82|427.7|423.6|18
1632167670000|2021-09-20 19:54:30|427.68|423.58|427.42|423.32|427.68|423.58|427.41|423.31|17
1632167680000|2021-09-20 19:54:40|427.41|423.31|427.05|422.95|427.41|423.31|427.05|422.95|18
1632167690000|2021-09-20 19:54:50|427.07|422.97|427.92|423.82|427.95|423.85|427.07|422.97|22
1632167700000|2021-09-20 19:55:00|427.9|423.8|427.73|423.63|427.9|423.8|427.71|423.61|16
1632167710000|2021-09-20 19:55:10|427.66|423.56|427.98|423.88|428.15|424.05|427.59|423.49|27
1632167720000|2021-09-20 19:55:20|427.97|423.87|427.83|423.73|428.02|423.92|427.78|423.68|18
1632167730000|2021-09-20 19:55:30|427.84|423.74|428.15|424.05|428.17|424.07|427.84|423.74|13
1632167740000|2021-09-20 19:55:40|428.16|424.06|428.28|424.18|428.53|424.43|428.16|424.06|20
1632167750000|2021-09-20 19:55:50|428.24|424.14|428.05|423.95|428.29|424.19|428|423.9|23
1632167760000|2021-09-20 19:56:00|428|423.9|428.33|424.23|428.37|424.27|427.84|423.74|27
1632167770000|2021-09-20 19:56:10|428.3|424.2|427.58|423.48|428.31|424.21|427.58|423.48|27
1632167780000|2021-09-20 19:56:20|427.6|423.5|427.62|423.52|427.62|423.52|427.52|423.42|17
1632167790000|2021-09-20 19:56:30|427.55|423.45|427.71|423.61|427.73|423.63|427.4|423.3|22
1632167800000|2021-09-20 19:56:40|427.72|423.62|427.59|423.49|427.8|423.7|427.52|423.42|17
1632167810000|2021-09-20 19:56:50|427.58|423.48|428.32|424.22|428.32|424.22|427.56|423.46|18
1632167820000|2021-09-20 19:57:00|428.27|424.17|427.94|423.84|428.27|424.17|427.72|423.62|28
1632167830000|2021-09-20 19:57:10|428.04|423.94|428.05|423.95|428.35|424.25|427.95|423.85|24
1632167840000|2021-09-20 19:57:20|428|423.9|428.32|424.22|428.33|424.23|427.85|423.75|19
1632167850000|2021-09-20 19:57:30|428.27|424.17|428.18|424.08|428.45|424.35|428.18|424.08|24
1632167860000|2021-09-20 19:57:40|428.19|424.09|427.8|423.7|428.21|424.11|427.75|423.65|22
1632167870000|2021-09-20 19:57:50|427.75|423.65|428.2|424.1|428.29|424.19|427.67|423.57|23
1632167880000|2021-09-20 19:58:00|428.17|424.07|428.19|424.09|428.45|424.35|428.1|424|19
1632167890000|2021-09-20 19:58:10|428.1|424|428.25|424.15|428.27|424.17|428|423.9|16
1632167900000|2021-09-20 19:58:20|428.23|424.13|427.89|423.79|428.23|424.13|427.89|423.79|17
1632167910000|2021-09-20 19:58:30|427.98|423.88|428.12|424.02|428.12|424.02|427.91|423.81|17
1632167920000|2021-09-20 19:58:40|428.11|424.01|427.89|423.79|428.15|424.05|427.89|423.79|18
1632167930000|2021-09-20 19:58:50|427.91|423.81|427.89|423.79|427.92|423.82|427.89|423.79|4
1632167940000|2021-09-20 19:59:00|427.9|423.8|427.89|423.79|427.92|423.82|427.89|423.79|5
1632167950000|2021-09-20 19:59:10|427.86|423.76|427.5|423.4|427.89|423.79|427.5|423.4|13
1632167960000|2021-09-20 19:59:20|427.56|423.46|427.47|423.37|427.56|423.46|427.3|423.2|24
1632167970000|2021-09-20 19:59:30|427.48|423.38|427.4|423.3|427.67|423.57|427.4|423.3|26
1632167980000|2021-09-20 19:59:40|427.39|423.29|427.9|423.8|427.9|423.8|427.39|423.29|19
1632167990000|2021-09-20 19:59:50|427.84|423.74|427.72|423.62|428.18|424.08|427.72|423.62|24
1632168000000|2021-09-20 20:00:00|427.7|423.6|427.59|423.49|427.9|423.8|427.59|423.49|28
1632168010000|2021-09-20 20:00:10|427.66|423.56|427.34|423.24|427.66|423.56|427.21|423.11|28
1632168020000|2021-09-20 20:00:20|427.36|423.26|427.32|423.22|427.38|423.28|427.19|423.09|20
1632168030000|2021-09-20 20:00:30|427.44|423.34|427.4|423.3|427.44|423.34|427.34|423.24|16
1632168040000|2021-09-20 20:00:40|427.39|423.29|428.36|424.26|428.36|424.26|427.35|423.25|25
1632168050000|2021-09-20 20:00:50|428.35|424.25|428.38|424.28|428.47|424.37|428.2|424.1|23
1632168060000|2021-09-20 20:01:00|428.4|424.3|428.72|424.62|428.72|424.62|428.25|424.15|23
1632168070000|2021-09-20 20:01:10|428.71|424.61|429.05|424.95|429.05|424.95|428.71|424.61|26
1632168080000|2021-09-20 20:01:20|429.07|424.97|428.88|424.78|429.16|425.06|428.88|424.78|22
1632168090000|2021-09-20 20:01:30|428.86|424.76|429.06|424.96|429.08|424.98|428.78|424.68|20
1632168100000|2021-09-20 20:01:40|428.94|424.84|429.28|425.18|429.31|425.21|428.73|424.63|28
1632168110000|2021-09-20 20:01:50|429.29|425.19|429.2|425.1|429.36|425.26|429.1|425|23
1632168120000|2021-09-20 20:02:00|429.18|425.08|429.05|424.95|429.2|425.1|428.91|424.81|16
1632168130000|2021-09-20 20:02:10|429.03|424.93|429.4|425.3|429.45|425.35|429.03|424.93|22
1632168140000|2021-09-20 20:02:20|429.35|425.25|428.69|424.59|429.35|425.25|428.69|424.59|16
1632168150000|2021-09-20 20:02:30|428.61|424.51|428.64|424.54|428.77|424.67|428.53|424.43|22
1632168160000|2021-09-20 20:02:40|428.65|424.55|428.68|424.58|428.7|424.6|428.55|424.45|12
1632168170000|2021-09-20 20:02:50|428.69|424.59|429.1|425|429.13|425.03|428.69|424.59|22
1632168180000|2021-09-20 20:03:00|429.25|425.15|428.8|424.7|429.25|425.15|428.76|424.66|22
1632168190000|2021-09-20 20:03:10|428.78|424.68|428.73|424.63|428.78|424.68|428.6|424.5|10
1632168200000|2021-09-20 20:03:20|428.7|424.6|428.98|424.88|428.98|424.88|428.7|424.6|16
1632168210000|2021-09-20 20:03:30|429|424.9|428.8|424.7|429|424.9|428.8|424.7|6
1632168220000|2021-09-20 20:03:40|428.78|424.68|428.68|424.58|428.8|424.7|428.63|424.53|8
1632168230000|2021-09-20 20:03:50|428.7|424.6|429.37|425.27|429.37|425.27|428.69|424.59|27
1632168240000|2021-09-20 20:04:00|429.35|425.25|429.67|425.57|429.73|425.63|429.35|425.25|24
1632168250000|2021-09-20 20:04:10|429.65|425.55|429.61|425.51|429.67|425.57|429.57|425.47|15
1632168260000|2021-09-20 20:04:20|429.57|425.47|429.8|425.7|429.8|425.7|429.55|425.45|14
1632168270000|2021-09-20 20:04:30|429.88|425.78|430.1|426|430.1|426|429.87|425.77|15
1632168280000|2021-09-20 20:04:40|430.05|425.95|429.79|425.69|430.2|426.1|429.79|425.69|11
1632168290000|2021-09-20 20:04:50|429.8|425.7|429.56|425.46|429.81|425.71|429.46|425.36|19
1632168300000|2021-09-20 20:05:00|429.6|425.5|429.27|425.17|429.6|425.5|429.26|425.16|16
1632168310000|2021-09-20 20:05:10|429.29|425.19|429.37|425.27|429.38|425.28|429.23|425.13|13
1632168320000|2021-09-20 20:05:20|429.4|425.3|429.34|425.24|429.42|425.32|429.31|425.21|12
1632168330000|2021-09-20 20:05:30|429.35|425.25|429.3|425.2|429.42|425.32|429.3|425.2|9
1632168340000|2021-09-20 20:05:40|429.37|425.27|429.34|425.24|429.47|425.37|429.23|425.13|22
1632168350000|2021-09-20 20:05:50|429.32|425.22|428.65|424.55|429.32|425.22|428.65|424.55|21
1632168360000|2021-09-20 20:06:00|428.64|424.54|428.88|424.78|428.95|424.85|428.62|424.52|24
1632168370000|2021-09-20 20:06:10|428.87|424.77|428.87|424.77|428.88|424.78|428.7|424.6|11
1632168380000|2021-09-20 20:06:20|428.88|424.78|429.33|425.23|429.55|425.45|428.88|424.78|23
1632168390000|2021-09-20 20:06:30|429.29|425.19|429.3|425.2|429.55|425.45|429.24|425.14|23
1632168400000|2021-09-20 20:06:40|429.2|425.1|428.7|424.6|429.2|425.1|428.68|424.58|28
1632168410000|2021-09-20 20:06:50|428.71|424.61|428.73|424.63|428.94|424.84|428.59|424.49|20
1632168420000|2021-09-20 20:07:00|428.74|424.64|428.47|424.37|428.74|424.64|428.44|424.34|20
1632168430000|2021-09-20 20:07:10|428.48|424.38|428.32|424.22|428.66|424.56|428.32|424.22|26
1632168440000|2021-09-20 20:07:20|428.3|424.2|428.57|424.47|428.64|424.54|428.09|423.99|20
1632168450000|2021-09-20 20:07:30|428.58|424.48|428.23|424.13|428.6|424.5|428.23|424.13|23
1632168460000|2021-09-20 20:07:40|428.25|424.15|428.04|423.94|428.3|424.2|428.02|423.92|12
1632168470000|2021-09-20 20:07:50|427.94|423.84|427.98|423.88|427.99|423.89|427.9|423.8|11
1632168480000|2021-09-20 20:08:00|427.99|423.89|428.3|424.2|428.66|424.56|427.95|423.85|29
1632168490000|2021-09-20 20:08:10|428.29|424.19|428|423.9|428.29|424.19|427.85|423.75|23
1632168500000|2021-09-20 20:08:20|427.99|423.89|427.9|423.8|428|423.9|427.79|423.69|15
1632168510000|2021-09-20 20:08:30|427.88|423.78|427.68|423.58|427.9|423.8|427.68|423.58|11
1632168520000|2021-09-20 20:08:40|427.65|423.55|427.7|423.6|427.93|423.83|427.65|423.55|20
1632168530000|2021-09-20 20:08:50|427.66|423.56|427.76|423.66|427.76|423.66|427.63|423.53|5
1632168540000|2021-09-20 20:09:00|427.79|423.69|427.88|423.78|427.95|423.85|427.77|423.67|17
1632168550000|2021-09-20 20:09:10|427.9|423.8|427.87|423.77|427.9|423.8|427.76|423.66|13
1632168560000|2021-09-20 20:09:20|427.9|423.8|428|423.9|428.1|424|427.9|423.8|21
1632168570000|2021-09-20 20:09:30|428.01|423.91|428|423.9|428.03|423.93|428|423.9|4
1632168580000|2021-09-20 20:09:40|428.05|423.95|427.8|423.7|428.05|423.95|427.79|423.69|13
1632168590000|2021-09-20 20:09:50|427.76|423.66|427.79|423.69|427.79|423.69|427.76|423.66|3
1632168600000|2021-09-20 20:10:00|427.74|423.64|427.5|423.4|427.77|423.67|427.35|423.25|19
1632168610000|2021-09-20 20:10:10|427.46|423.36|427.4|423.3|427.56|423.46|427.22|423.12|14
1632168620000|2021-09-20 20:10:20|427.28|423.18|426.98|422.88|427.3|423.2|426.88|422.78|17
1632168630000|2021-09-20 20:10:30|426.95|422.85|426.6|422.5|426.95|422.85|426.55|422.45|22
1632168640000|2021-09-20 20:10:40|426.63|422.53|426.9|422.8|426.9|422.8|426.5|422.4|17
1632168650000|2021-09-20 20:10:50|426.92|422.82|427.35|423.25|427.42|423.32|426.89|422.79|19
1632168660000|2021-09-20 20:11:00|427.33|423.23|427.09|422.99|427.33|423.23|427.09|422.99|15
1632168670000|2021-09-20 20:11:10|427|422.9|426.52|422.42|427|422.9|426.48|422.38|14
1632168680000|2021-09-20 20:11:20|426.42|422.32|426.25|422.15|426.42|422.32|426.25|422.15|10
1632168690000|2021-09-20 20:11:30|426.2|422.1|426.43|422.33|426.45|422.35|426.1|422|21
1632168700000|2021-09-20 20:11:40|426.42|422.32|426.6|422.5|426.65|422.55|426.25|422.15|20
1632168710000|2021-09-20 20:11:50|426.58|422.48|426.1|422|426.58|422.48|426.06|421.96|32
1632168720000|2021-09-20 20:12:00|426.13|422.03|426.42|422.32|426.46|422.36|426.11|422.01|19
1632168730000|2021-09-20 20:12:10|426.41|422.31|426.23|422.13|426.45|422.35|426.23|422.13|10
1632168740000|2021-09-20 20:12:20|426.24|422.14|426.36|422.26|426.38|422.28|426.24|422.14|5
1632168750000|2021-09-20 20:12:30|426.38|422.28|426.37|422.27|426.4|422.3|426.31|422.21|13
1632168760000|2021-09-20 20:12:40|426.35|422.25|426.4|422.3|426.4|422.3|426.33|422.23|17
1632168770000|2021-09-20 20:12:50|426.41|422.31|427.15|423.05|427.16|423.06|426.41|422.31|23
1632168780000|2021-09-20 20:13:00|427.1|423|426.95|422.85|427.1|423|426.8|422.7|23
1632168790000|2021-09-20 20:13:10|427.05|422.95|426.7|422.6|427.05|422.95|426.7|422.6|11
1632168800000|2021-09-20 20:13:20|426.72|422.62|426.61|422.51|426.72|422.62|426.61|422.51|9
1632168810000|2021-09-20 20:13:30|426.47|422.37|426.54|422.44|426.55|422.45|426.47|422.37|11
1632168820000|2021-09-20 20:13:40|426.58|422.48|426.62|422.52|426.64|422.54|426.54|422.44|11
1632168830000|2021-09-20 20:13:50|426.6|422.5|426.52|422.42|426.61|422.51|426.52|422.42|5
1632168840000|2021-09-20 20:14:00|426.5|422.4|426.43|422.33|426.5|422.4|426.4|422.3|7
1632168850000|2021-09-20 20:14:10|426.42|422.32|426.56|422.46|426.56|422.46|426.42|422.32|8
1632168860000|2021-09-20 20:14:20|426.55|422.45|426.77|422.67|426.86|422.76|426.55|422.45|21
1632168870000|2021-09-20 20:14:30|426.75|422.65|426.53|422.43|426.75|422.65|426.5|422.4|19
1632168880000|2021-09-20 20:14:40|426.5|422.4|426.41|422.31|426.55|422.45|426.4|422.3|20
1632168890000|2021-09-20 20:14:50|426.4|422.3|426.38|422.28|426.4|422.3|426.29|422.19|9
1632168900000|2021-09-20 20:15:00|426.4|422.3|426.5|422.4|426.5|422.4|426.4|422.3|5
1632168910000|2021-09-20 20:15:10|426.45|422.35|426.5|422.4|426.5|422.4|426.45|422.35|2
1632168920000|2021-09-20 20:15:20|426.51|422.41|426.54|422.44|426.57|422.47|426.48|422.38|15
1632168930000|2021-09-20 20:15:30|426.52|422.42|426.7|422.6|426.74|422.64|426.52|422.42|6
1632168940000|2021-09-20 20:15:40|426.72|422.62|426.95|422.85|427.06|422.96|426.67|422.57|19
1632168950000|2021-09-20 20:15:50|426.93|422.83|426.5|422.4|426.93|422.83|426.5|422.4|13
1632168960000|2021-09-20 20:16:00|426.4|422.3|426.38|422.28|426.4|422.3|426.3|422.2|15
1632168970000|2021-09-20 20:16:10|426.33|422.23|426.33|422.23|426.35|422.25|426.33|422.23|3
1632168980000|2021-09-20 20:16:20|426.38|422.28|426.35|422.25|426.65|422.55|426.35|422.25|18
1632168990000|2021-09-20 20:16:30|426.33|422.23|426.39|422.29|426.4|422.3|426.3|422.2|11
1632169000000|2021-09-20 20:16:40|426.4|422.3|426.6|422.5|426.6|422.5|426.4|422.3|14
1632169010000|2021-09-20 20:16:50|426.58|422.48|426.39|422.29|426.58|422.48|426.37|422.27|6
1632169020000|2021-09-20 20:17:00|426.37|422.27|426.19|422.09|426.37|422.27|426.11|422.01|13
1632169030000|2021-09-20 20:17:10|426.16|422.06|426.15|422.05|426.19|422.09|426.08|421.98|11
1632169040000|2021-09-20 20:17:20|426.18|422.08|426.45|422.35|426.45|422.35|426.18|422.08|18
1632169050000|2021-09-20 20:17:30|426.43|422.33|426.35|422.25|426.45|422.35|426.35|422.25|7
1632169060000|2021-09-20 20:17:40|426.37|422.27|426.1|422|426.38|422.28|426.1|422|13
1632169070000|2021-09-20 20:17:50|426.08|421.98|426|421.9|426.08|421.98|426|421.9|8
1632169080000|2021-09-20 20:18:00|425.98|421.88|425.82|421.72|426|421.9|425.82|421.72|8
1632169090000|2021-09-20 20:18:10|425.74|421.64|425.5|421.4|425.79|421.69|425.5|421.4|5
1632169100000|2021-09-20 20:18:20|425.48|421.38|425.5|421.4|425.5|421.4|425.48|421.38|2
1632169110000|2021-09-20 20:18:30|425.48|421.38|425.5|421.4|425.5|421.4|425.48|421.38|2
1632169120000|2021-09-20 20:18:40|425.6|421.5|425.6|421.5|425.64|421.54|425.6|421.5|3
1632169130000|2021-09-20 20:18:50|425.65|421.55|425.6|421.5|425.7|421.6|425.55|421.45|9
1632169140000|2021-09-20 20:19:00|425.62|421.52|425.65|421.55|425.66|421.56|425.42|421.32|16
1632169150000|2021-09-20 20:19:10|425.69|421.59|425.86|421.76|425.86|421.76|425.69|421.59|14
1632169160000|2021-09-20 20:19:20|425.85|421.75|425.9|421.8|425.93|421.83|425.68|421.58|21
1632169170000|2021-09-20 20:19:30|425.98|421.88|425.9|421.8|425.98|421.88|425.9|421.8|3
1632169180000|2021-09-20 20:19:40|425.88|421.78|426.32|422.22|426.34|422.24|425.87|421.77|21
1632169190000|2021-09-20 20:19:50|426.25|422.15|425.95|421.85|426.25|422.15|425.95|421.85|17
1632169200000|2021-09-20 20:20:00|426.01|421.91|426.24|422.14|426.25|422.15|425.98|421.88|18
1632169210000|2021-09-20 20:20:10|426.25|422.15|426.03|421.93|426.25|422.15|425.97|421.87|17
1632169220000|2021-09-20 20:20:20|426.04|421.94|426.02|421.92|426.04|421.94|425.99|421.89|14
1632169230000|2021-09-20 20:20:30|426.03|421.93|426.01|421.91|426.03|421.93|426.01|421.91|3
1632169240000|2021-09-20 20:20:40|426|421.9|425.99|421.89|426.01|421.91|425.97|421.87|7
1632169250000|2021-09-20 20:20:50|425.98|421.88|425.65|421.55|425.99|421.89|425.52|421.42|18
1632169260000|2021-09-20 20:21:00|425.63|421.53|425.53|421.43|425.7|421.6|425.53|421.43|13
1632169270000|2021-09-20 20:21:10|425.51|421.41|425.51|421.41|425.51|421.41|425.51|421.41|1
1632169280000|2021-09-20 20:21:20|425.5|421.4|425.51|421.41|425.51|421.41|425.45|421.35|10
1632169290000|2021-09-20 20:21:30|425.3|421.2|425.3|421.2|425.3|421.2|425.3|421.2|1
1632169300000|2021-09-20 20:21:40|425.28|421.18|425.2|421.1|425.3|421.2|425.11|421.01|12
1632169310000|2021-09-20 20:21:50|425.23|421.13|425.18|421.08|425.24|421.14|425.13|421.03|11
1632169320000|2021-09-20 20:22:00|425.2|421.1|425.17|421.07|425.35|421.25|425.17|421.07|16
1632169330000|2021-09-20 20:22:10|425.16|421.06|424.8|420.7|425.16|421.06|424.75|420.65|23
1632169340000|2021-09-20 20:22:20|424.77|420.67|424.82|420.72|424.82|420.72|424.64|420.54|11
1632169350000|2021-09-20 20:22:30|424.8|420.7|424.9|420.8|424.9|420.8|424.75|420.65|13
1632169360000|2021-09-20 20:22:40|424.74|420.64|424.9|420.8|424.9|420.8|424.74|420.64|3
1632169370000|2021-09-20 20:22:50|424.91|420.81|424.9|420.8|424.92|420.82|424.9|420.8|5
1632169380000|2021-09-20 20:23:00|424.84|420.74|424.6|420.5|424.84|420.74|424.6|420.5|12
1632169390000|2021-09-20 20:23:10|424.56|420.46|424.59|420.49|424.6|420.5|424.56|420.46|6
1632169400000|2021-09-20 20:23:20|424.6|420.5|424.69|420.59|424.7|420.6|424.56|420.46|11
1632169410000|2021-09-20 20:23:30|424.68|420.58|425|420.9|425.07|420.97|424.68|420.58|18
1632169420000|2021-09-20 20:23:40|424.98|420.88|425.09|420.99|425.09|420.99|424.98|420.88|11
1632169430000|2021-09-20 20:23:50|425.1|421|425.08|420.98|425.11|421.01|425.08|420.98|4
1632169440000|2021-09-20 20:24:00|425.1|421|425.3|421.2|425.3|421.2|425.08|420.98|10
1632169450000|2021-09-20 20:24:10|425.32|421.22|425.3|421.2|425.32|421.22|425.3|421.2|4
1632169460000|2021-09-20 20:24:20|425.27|421.17|425.15|421.05|425.29|421.19|425.15|421.05|8
1632169470000|2021-09-20 20:24:30|425.05|420.95|425.03|420.93|425.11|421.01|424.91|420.81|19
1632169480000|2021-09-20 20:24:40|425.04|420.94|425.04|420.94|425.09|420.99|425.02|420.92|10
1632169490000|2021-09-20 20:24:50|424.99|420.89|424.57|420.47|424.99|420.89|424.48|420.38|22
1632169500000|2021-09-20 20:25:00|424.6|420.5|424.76|420.66|424.77|420.67|424.58|420.48|19
1632169510000|2021-09-20 20:25:10|424.75|420.65|424.85|420.75|424.85|420.75|424.69|420.59|8
1632169520000|2021-09-20 20:25:20|424.89|420.79|424.97|420.87|425.01|420.91|424.89|420.79|8
1632169530000|2021-09-20 20:25:30|424.96|420.86|424.73|420.63|424.96|420.86|424.69|420.59|19
1632169540000|2021-09-20 20:25:40|424.82|420.72|425|420.9|425.02|420.92|424.81|420.71|22
1632169550000|2021-09-20 20:25:50|425.08|420.98|425.51|421.41|425.51|421.41|425.08|420.98|21
1632169560000|2021-09-20 20:26:00|425.5|421.4|425.71|421.61|425.71|421.61|425.45|421.35|16
1632169570000|2021-09-20 20:26:10|425.7|421.6|425.41|421.31|425.7|421.6|425.38|421.28|23
1632169580000|2021-09-20 20:26:20|425.35|421.25|425.85|421.75|425.91|421.81|425.35|421.25|24
1632169590000|2021-09-20 20:26:30|425.8|421.7|425.55|421.45|425.8|421.7|425.55|421.45|12
1632169600000|2021-09-20 20:26:40|425.61|421.51|425.43|421.33|425.61|421.51|425.35|421.25|18
1632169610000|2021-09-20 20:26:50|425.41|421.31|425.3|421.2|425.45|421.35|425.3|421.2|14
1632169620000|2021-09-20 20:27:00|425.22|421.12|425.1|421|425.22|421.12|424.95|420.85|21
1632169630000|2021-09-20 20:27:10|425.12|421.02|425.46|421.36|425.46|421.36|425.12|421.02|22
1632169640000|2021-09-20 20:27:20|425.5|421.4|425.1|421|425.5|421.4|425.08|420.98|26
1632169650000|2021-09-20 20:27:30|425.04|420.94|425.04|420.94|425.07|420.97|424.8|420.7|19
1632169660000|2021-09-20 20:27:40|425.08|420.98|424.82|420.72|425.08|420.98|424.76|420.66|16
1632169670000|2021-09-20 20:27:50|424.73|420.63|424.65|420.55|424.73|420.63|424.62|420.52|12
1632169680000|2021-09-20 20:28:00|424.69|420.59|424.66|420.56|424.7|420.6|424.6|420.5|13
1632169690000|2021-09-20 20:28:10|424.59|420.49|424.5|420.4|424.59|420.49|424.35|420.25|14
1632169700000|2021-09-20 20:28:20|424.52|420.42|424.5|420.4|424.52|420.42|424.5|420.4|2
1632169710000|2021-09-20 20:28:30|424.6|420.5|424.58|420.48|424.6|420.5|424.58|420.48|2
1632169720000|2021-09-20 20:28:40|424.6|420.5|425.01|420.91|425.05|420.95|424.6|420.5|15
1632169730000|2021-09-20 20:28:50|425|420.9|424.95|420.85|425|420.9|424.93|420.83|13
1632169740000|2021-09-20 20:29:00|424.93|420.83|424.4|420.3|424.95|420.85|424.35|420.25|20
1632169750000|2021-09-20 20:29:10|424.35|420.25|424.15|420.05|424.4|420.3|424.13|420.03|15
1632169760000|2021-09-20 20:29:20|424.2|420.1|424.03|419.93|424.25|420.15|424|419.9|21
1632169770000|2021-09-20 20:29:30|424|419.9|423.92|419.82|424.12|420.02|423.9|419.8|27
1632169780000|2021-09-20 20:29:40|423.95|419.85|424|419.9|424.1|420|423.95|419.85|11
1632169790000|2021-09-20 20:29:50|423.99|419.89|423.63|419.53|424|419.9|423.62|419.52|14
1632169800000|2021-09-20 20:30:00|423.6|419.5|424.51|420.41|424.55|420.45|423.6|419.5|25
1632169810000|2021-09-20 20:30:10|424.55|420.45|424.7|420.6|424.74|420.64|424.55|420.45|13
1632169820000|2021-09-20 20:30:20|424.65|420.55|424.61|420.51|424.65|420.55|424.58|420.48|6
1632169830000|2021-09-20 20:30:30|424.57|420.47|424.4|420.3|424.57|420.47|424.3|420.2|9
1632169840000|2021-09-20 20:30:40|424.43|420.33|424.6|420.5|424.64|420.54|424.4|420.3|18
1632169850000|2021-09-20 20:30:50|424.63|420.53|424.36|420.26|424.65|420.55|424.36|420.26|12
1632169860000|2021-09-20 20:31:00|424.22|420.12|424.13|420.03|424.27|420.17|424.08|419.98|19
1632169870000|2021-09-20 20:31:10|424.09|419.99|423.9|419.8|424.09|419.99|423.9|419.8|14
1632169880000|2021-09-20 20:31:20|423.87|419.77|423.95|419.85|424|419.9|423.87|419.77|8
1632169890000|2021-09-20 20:31:30|423.96|419.86|423.9|419.8|424|419.9|423.9|419.8|13
1632169900000|2021-09-20 20:31:40|423.91|419.81|423.99|419.89|423.99|419.89|423.88|419.78|8
1632169910000|2021-09-20 20:31:50|423.95|419.85|423.9|419.8|423.98|419.88|423.9|419.8|6
1632169920000|2021-09-20 20:32:00|424|419.9|424.06|419.96|424.06|419.96|423.92|419.82|10
1632169930000|2021-09-20 20:32:10|424.05|419.95|424.39|420.29|424.4|420.3|424.05|419.95|26
1632169940000|2021-09-20 20:32:20|424.4|420.3|424.4|420.3|424.4|420.3|424.34|420.24|8
1632169950000|2021-09-20 20:32:30|424.41|420.31|424.25|420.15|424.43|420.33|424.25|420.15|14
1632169960000|2021-09-20 20:32:40|424.24|420.14|424.4|420.3|424.41|420.31|424.22|420.12|8
1632169970000|2021-09-20 20:32:50|424.43|420.33|424.38|420.28|424.43|420.33|424.38|420.28|7
1632169980000|2021-09-20 20:33:00|424.35|420.25|424.47|420.37|424.47|420.37|424.32|420.22|9
1632169990000|2021-09-20 20:33:10|424.37|420.27|424.29|420.19|424.37|420.27|424.29|420.19|6
1632170000000|2021-09-20 20:33:20|424.28|420.18|424.47|420.37|424.47|420.37|424.28|420.18|10
1632170010000|2021-09-20 20:33:30|424.46|420.36|424.41|420.31|424.53|420.43|424.38|420.28|17
1632170020000|2021-09-20 20:33:40|424.4|420.3|424.4|420.3|424.41|420.31|424.38|420.28|9
1632170030000|2021-09-20 20:33:50|424.41|420.31|424.44|420.34|424.46|420.36|424.41|420.31|9
1632170040000|2021-09-20 20:34:00|424.45|420.35|424.57|420.47|424.61|420.51|424.42|420.32|15
1632170050000|2021-09-20 20:34:10|424.54|420.44|424.51|420.41|424.57|420.47|424.51|420.41|12
1632170060000|2021-09-20 20:34:20|424.52|420.42|424.44|420.34|424.52|420.42|424.39|420.29|9
1632170070000|2021-09-20 20:34:30|424.45|420.35|424.46|420.36|424.47|420.37|424.45|420.35|3
1632170080000|2021-09-20 20:34:40|424.47|420.37|424.5|420.4|424.5|420.4|424.47|420.37|8
1632170090000|2021-09-20 20:34:50|424.46|420.36|424.5|420.4|424.51|420.41|424.46|420.36|3
1632170100000|2021-09-20 20:35:00|424.56|420.46|424.73|420.63|424.73|420.63|424.56|420.46|10
1632170110000|2021-09-20 20:35:10|424.72|420.62|425.04|420.94|425.05|420.95|424.72|420.62|9
1632170120000|2021-09-20 20:35:20|425.02|420.92|425.14|421.04|425.26|421.16|424.96|420.86|14
1632170130000|2021-09-20 20:35:30|425.1|421|425.17|421.07|425.18|421.08|425.05|420.95|9
1632170140000|2021-09-20 20:35:40|425.22|421.12|425.28|421.18|425.35|421.25|425.2|421.1|14
1632170150000|2021-09-20 20:35:50|425.3|421.2|425.25|421.15|425.3|421.2|425.2|421.1|15
1632170160000|2021-09-20 20:36:00|425.23|421.13|425.15|421.05|425.24|421.14|425.15|421.05|13
1632170170000|2021-09-20 20:36:10|425.2|421.1|425.34|421.24|425.37|421.27|425.15|421.05|20
1632170180000|2021-09-20 20:36:20|425.33|421.23|425.35|421.25|425.37|421.27|425.23|421.13|20
1632170190000|2021-09-20 20:36:30|425.34|421.24|425.3|421.2|425.34|421.24|425.29|421.19|10
1632170200000|2021-09-20 20:36:40|425.29|421.19|425.36|421.26|425.36|421.26|425.29|421.19|22
1632170210000|2021-09-20 20:36:50|425.34|421.24|425.39|421.29|425.4|421.3|425.3|421.2|10
1632170220000|2021-09-20 20:37:00|425.38|421.28|425.3|421.2|425.39|421.29|425.3|421.2|7
1632170230000|2021-09-20 20:37:10|425.23|421.13|425.29|421.19|425.35|421.25|425.22|421.12|12
1632170240000|2021-09-20 20:37:20|425.3|421.2|425.47|421.37|425.47|421.37|425.3|421.2|7
1632170250000|2021-09-20 20:37:30|425.56|421.46|425.6|421.5|425.72|421.62|425.53|421.43|22
1632170260000|2021-09-20 20:37:40|425.63|421.53|425.81|421.71|425.82|421.72|425.61|421.51|19
1632170270000|2021-09-20 20:37:50|425.85|421.75|426.01|421.91|426.06|421.96|425.85|421.75|15
1632170280000|2021-09-20 20:38:00|426.07|421.97|426|421.9|426.09|421.99|426|421.9|9
1632170290000|2021-09-20 20:38:10|426.02|421.92|426.11|422.01|426.13|422.03|426.02|421.92|8
1632170300000|2021-09-20 20:38:20|426.08|421.98|426.17|422.07|426.17|422.07|426.08|421.98|9
1632170310000|2021-09-20 20:38:30|426.12|422.02|426.1|422|426.12|422.02|426.1|422|7
1632170320000|2021-09-20 20:38:40|426.11|422.01|426.12|422.02|426.16|422.06|426.1|422|7
1632170330000|2021-09-20 20:38:50|426.1|422|425.92|421.82|426.1|422|425.87|421.77|16
1632170340000|2021-09-20 20:39:00|425.93|421.83|425.9|421.8|425.95|421.85|425.86|421.76|20
1632170350000|2021-09-20 20:39:10|425.89|421.79|425.76|421.66|425.89|421.79|425.61|421.51|28
1632170360000|2021-09-20 20:39:20|425.67|421.57|425.62|421.52|425.67|421.57|425.5|421.4|19
1632170370000|2021-09-20 20:39:30|425.59|421.49|425.33|421.23|425.59|421.49|425.33|421.23|15
1632170380000|2021-09-20 20:39:40|425.29|421.19|425.03|420.93|425.29|421.19|425.02|420.92|18
1632170390000|2021-09-20 20:39:50|425.02|420.92|425|420.9|425.03|420.93|424.95|420.85|13
1632170400000|2021-09-20 20:40:00|425.02|420.92|424.83|420.73|425.02|420.92|424.83|420.73|10
1632170410000|2021-09-20 20:40:10|424.82|420.72|424.72|420.62|424.84|420.74|424.66|420.56|15
1632170420000|2021-09-20 20:40:20|424.7|420.6|424.38|420.28|424.7|420.6|424.38|420.28|17
1632170430000|2021-09-20 20:40:30|424.33|420.23|424.2|420.1|424.35|420.25|424.2|420.1|12
1632170440000|2021-09-20 20:40:40|424.18|420.08|423.55|419.45|424.18|420.08|423.53|419.43|23
1632170450000|2021-09-20 20:40:50|423.5|419.4|423.66|419.56|423.66|419.56|423.44|419.34|23
1632170460000|2021-09-20 20:41:00|423.69|419.59|423.28|419.18|423.75|419.65|423.05|418.95|26
1632170470000|2021-09-20 20:41:10|423.27|419.17|423.4|419.3|423.4|419.3|423.27|419.17|17
1632170480000|2021-09-20 20:41:20|423.37|419.27|422.7|418.6|423.37|419.27|422.55|418.45|26
1632170490000|2021-09-20 20:41:30|422.65|418.55|422.5|418.4|422.68|418.58|422.43|418.33|17
1632170500000|2021-09-20 20:41:40|422.49|418.39|422.72|418.62|422.85|418.75|422.49|418.39|22
1632170510000|2021-09-20 20:41:50|422.68|418.58|422.48|418.38|422.78|418.68|422.43|418.33|31
1632170520000|2021-09-20 20:42:00|422.49|418.39|422.63|418.53|422.64|418.54|422.49|418.39|20
1632170530000|2021-09-20 20:42:10|422.64|418.54|422.77|418.67|422.79|418.69|422.62|418.52|17
1632170540000|2021-09-20 20:42:20|422.78|418.68|422.79|418.69|423.1|419|422.72|418.62|20
1632170550000|2021-09-20 20:42:30|422.8|418.7|422.95|418.85|422.95|418.85|422.63|418.53|19
1632170560000|2021-09-20 20:42:40|422.93|418.83|423.05|418.95|423.05|418.95|422.86|418.76|11
1632170570000|2021-09-20 20:42:50|423.03|418.93|422.64|418.54|423.03|418.93|422.55|418.45|22
1632170580000|2021-09-20 20:43:00|422.62|418.52|422.19|418.09|422.62|418.52|422.19|418.09|19
1632170590000|2021-09-20 20:43:10|422.18|418.08|422.21|418.11|422.3|418.2|422.18|418.08|10
1632170600000|2021-09-20 20:43:20|422.19|418.09|421.78|417.68|422.24|418.14|421.57|417.47|29
1632170610000|2021-09-20 20:43:30|421.8|417.7|422.49|418.39|422.49|418.39|421.78|417.68|29
1632170620000|2021-09-20 20:43:40|422.5|418.4|421.97|417.87|422.6|418.5|421.97|417.87|31
1632170630000|2021-09-20 20:43:50|421.96|417.86|421.85|417.75|422.08|417.98|421.85|417.75|17
1632170640000|2021-09-20 20:44:00|421.86|417.76|422.1|418|422.1|418|421.86|417.76|14
1632170650000|2021-09-20 20:44:10|422.17|418.07|422.17|418.07|422.17|418.07|422.07|417.97|9
1632170660000|2021-09-20 20:44:20|422.19|418.09|422.36|418.26|422.37|418.27|422.19|418.09|10
1632170670000|2021-09-20 20:44:30|422.4|418.3|422.75|418.65|422.75|418.65|422.4|418.3|14
1632170680000|2021-09-20 20:44:40|422.79|418.69|422.71|418.61|422.86|418.76|422.71|418.61|15
1632170690000|2021-09-20 20:44:50|422.7|418.6|422.35|418.25|422.7|418.6|422.35|418.25|16
1632170700000|2021-09-20 20:45:00|422.33|418.23|422.35|418.25|422.35|418.25|422.33|418.23|8
1632170710000|2021-09-20 20:45:10|422.34|418.24|422.38|418.28|422.38|418.28|422.34|418.24|2
1632170720000|2021-09-20 20:45:20|422.4|418.3|422.61|418.51|422.71|418.61|422.4|418.3|13
1632170730000|2021-09-20 20:45:30|422.62|418.52|422.47|418.37|422.63|418.53|422.42|418.32|15
1632170740000|2021-09-20 20:45:40|422.43|418.33|422.16|418.06|422.43|418.33|422.15|418.05|18
1632170750000|2021-09-20 20:45:50|422.17|418.07|421.79|417.69|422.17|418.07|421.69|417.59|16
1632170760000|2021-09-20 20:46:00|421.86|417.76|421.41|417.31|422.17|418.07|421.41|417.31|21
1632170770000|2021-09-20 20:46:10|421.5|417.4|421.63|417.53|421.63|417.53|421.25|417.15|23
1632170780000|2021-09-20 20:46:20|421.64|417.54|421.75|417.65|421.75|417.65|421.62|417.52|10
1632170790000|2021-09-20 20:46:30|421.74|417.64|421.75|417.65|421.75|417.65|421.68|417.58|7
1632170800000|2021-09-20 20:46:40|421.76|417.66|422|417.9|422|417.9|421.76|417.66|18
1632170810000|2021-09-20 20:46:50|422.04|417.94|422.24|418.14|422.24|418.14|422.04|417.94|10
1632170820000|2021-09-20 20:47:00|422.25|418.15|421.69|417.59|422.26|418.16|421.68|417.58|21
1632170830000|2021-09-20 20:47:10|421.7|417.6|421.5|417.4|421.72|417.62|421.45|417.35|17
1632170840000|2021-09-20 20:47:20|421.51|417.41|421.7|417.6|421.75|417.65|421.51|417.41|15
1632170850000|2021-09-20 20:47:30|421.65|417.55|421.47|417.37|421.65|417.55|421.38|417.28|19
1632170860000|2021-09-20 20:47:40|421.52|417.42|421.67|417.57|421.76|417.66|421.52|417.42|18
1632170870000|2021-09-20 20:47:50|421.63|417.53|421.48|417.38|421.63|417.53|421.43|417.33|20
1632170880000|2021-09-20 20:48:00|421.51|417.41|421.48|417.38|421.64|417.54|421.48|417.38|19
1632170890000|2021-09-20 20:48:10|421.47|417.37|421.26|417.16|421.48|417.38|421.24|417.14|19
1632170900000|2021-09-20 20:48:20|421.32|417.22|421.27|417.17|421.36|417.26|421.25|417.15|14
1632170910000|2021-09-20 20:48:30|421.29|417.19|421.49|417.39|421.52|417.42|421.27|417.17|21
1632170920000|2021-09-20 20:48:40|421.48|417.38|421.4|417.3|421.49|417.39|421.35|417.25|14
1632170930000|2021-09-20 20:48:50|421.42|417.32|421.84|417.74|421.84|417.74|421.4|417.3|22
1632170940000|2021-09-20 20:49:00|421.83|417.73|421.36|417.26|421.83|417.73|421.35|417.25|17
1632170950000|2021-09-20 20:49:10|421.37|417.27|421.03|416.93|421.4|417.3|421|416.9|20
1632170960000|2021-09-20 20:49:20|421|416.9|421.2|417.1|421.2|417.1|420.94|416.84|13
1632170970000|2021-09-20 20:49:30|421.21|417.11|420.96|416.86|421.26|417.16|420.95|416.85|21
1632170980000|2021-09-20 20:49:40|420.95|416.85|421.18|417.08|421.25|417.15|420.83|416.73|21
1632170990000|2021-09-20 20:49:50|421.15|417.05|421.11|417.01|421.25|417.15|420.95|416.85|19
1632171000000|2021-09-20 20:50:00|421.12|417.02|421.1|417|421.15|417.05|420.99|416.89|19
1632171010000|2021-09-20 20:50:10|421.06|416.96|421.08|416.98|421.11|417.01|421.03|416.93|12
1632171020000|2021-09-20 20:50:20|421.09|416.99|421.33|417.23|421.44|417.34|421.09|416.99|19
1632171030000|2021-09-20 20:50:30|421.37|417.27|421.45|417.35|421.45|417.35|421.32|417.22|13
1632171040000|2021-09-20 20:50:40|421.43|417.33|421.4|417.3|421.54|417.44|421.38|417.28|22
1632171050000|2021-09-20 20:50:50|421.39|417.29|421.39|417.29|421.4|417.3|421.39|417.29|3
1632171060000|2021-09-20 20:51:00|421.4|417.3|421.39|417.29|421.4|417.3|421.38|417.28|7
1632171070000|2021-09-20 20:51:10|421.4|417.3|421.2|417.1|421.4|417.3|421.15|417.05|12
1632171080000|2021-09-20 20:51:20|421.18|417.08|420.95|416.85|421.18|417.08|420.86|416.76|15
1632171090000|2021-09-20 20:51:30|420.87|416.77|420.29|416.19|420.88|416.78|420.1|416|26
1632171100000|2021-09-20 20:51:40|420.4|416.3|420.18|416.08|420.54|416.44|420.07|415.97|20
1632171110000|2021-09-20 20:51:50|420.17|416.07|419.8|415.7|420.17|416.07|419.7|415.6|26
1632171120000|2021-09-20 20:52:00|419.75|415.65|420.02|415.92|420.03|415.93|419.6|415.5|22
1632171130000|2021-09-20 20:52:10|420.09|415.99|420.44|416.34|420.47|416.37|420.09|415.99|15
1632171140000|2021-09-20 20:52:20|420.41|416.31|420.55|416.45|420.55|416.45|420.21|416.11|18
1632171150000|2021-09-20 20:52:30|420.54|416.44|420.94|416.84|420.95|416.85|420.45|416.35|22
1632171160000|2021-09-20 20:52:40|420.95|416.85|420.37|416.27|420.95|416.85|420.37|416.27|22
1632171170000|2021-09-20 20:52:50|420.43|416.33|420.83|416.73|420.83|416.73|420.37|416.27|20
1632171180000|2021-09-20 20:53:00|420.82|416.72|420.37|416.27|420.82|416.72|420.35|416.25|25
1632171190000|2021-09-20 20:53:10|420.35|416.25|420.72|416.62|420.79|416.69|420.35|416.25|14
1632171200000|2021-09-20 20:53:20|420.74|416.64|420.81|416.71|420.81|416.71|420.73|416.63|9
1632171210000|2021-09-20 20:53:30|420.78|416.68|420.95|416.85|421|416.9|420.78|416.68|18
1632171220000|2021-09-20 20:53:40|420.91|416.81|421.04|416.94|421.09|416.99|420.91|416.81|17
1632171230000|2021-09-20 20:53:50|421.05|416.95|421.2|417.1|421.3|417.2|421.05|416.95|24
1632171240000|2021-09-20 20:54:00|421.28|417.18|421.02|416.92|421.38|417.28|421.02|416.92|22
1632171250000|2021-09-20 20:54:10|420.99|416.89|420.89|416.79|421.04|416.94|420.84|416.74|10
1632171260000|2021-09-20 20:54:20|420.9|416.8|420.8|416.7|420.92|416.82|420.77|416.67|17
1632171270000|2021-09-20 20:54:30|420.82|416.72|420.61|416.51|420.82|416.72|420.59|416.49|16
1632171280000|2021-09-20 20:54:40|420.67|416.57|420.96|416.86|420.96|416.86|420.58|416.48|19
1632171290000|2021-09-20 20:54:50|421.03|416.93|420.75|416.65|421.09|416.99|420.73|416.63|24
1632171300000|2021-09-20 20:55:00|420.78|416.68|420.78|416.68|420.91|416.81|420.78|416.68|22
1632171310000|2021-09-20 20:55:10|420.8|416.7|420.65|416.55|420.8|416.7|420.62|416.52|17
1632171320000|2021-09-20 20:55:20|420.64|416.54|420.66|416.56|420.66|416.56|420.57|416.47|22
1632171330000|2021-09-20 20:55:30|420.65|416.55|420.51|416.41|420.7|416.6|420.51|416.41|18
1632171340000|2021-09-20 20:55:40|420.49|416.39|420.68|416.58|420.69|416.59|420.47|416.37|18
1632171350000|2021-09-20 20:55:50|420.67|416.57|420.65|416.55|420.7|416.6|420.65|416.55|10
1632171360000|2021-09-20 20:56:00|420.66|416.56|420.7|416.6|420.71|416.61|420.6|416.5|15
1632171370000|2021-09-20 20:56:10|420.73|416.63|420.8|416.7|420.8|416.7|420.73|416.63|3
1632171380000|2021-09-20 20:56:20|420.81|416.71|420.99|416.89|420.99|416.89|420.8|416.7|7
1632171390000|2021-09-20 20:56:30|421.05|416.95|421.21|417.11|421.23|417.13|421.05|416.95|20
1632171400000|2021-09-20 20:56:40|421.2|417.1|421.21|417.11|421.25|417.15|421.19|417.09|13
1632171410000|2021-09-20 20:56:50|421.22|417.12|421.2|417.1|421.29|417.19|421.2|417.1|22
1632171420000|2021-09-20 20:57:00|421.21|417.11|421.53|417.43|421.53|417.43|421.2|417.1|23
1632171430000|2021-09-20 20:57:10|421.5|417.4|421.68|417.58|421.89|417.79|421.5|417.4|23
1632171440000|2021-09-20 20:57:20|421.69|417.59|421.56|417.46|421.72|417.62|421.56|417.46|22
1632171450000|2021-09-20 20:57:30|421.6|417.5|421.22|417.12|421.6|417.5|421.22|417.12|13
1632171460000|2021-09-20 20:57:40|421.21|417.11|420.95|416.85|421.25|417.15|420.93|416.83|15
1632171470000|2021-09-20 20:57:50|420.96|416.86|421.06|416.96|421.07|416.97|420.87|416.77|14
1632171480000|2021-09-20 20:58:00|421.07|416.97|421.15|417.05|421.16|417.06|421.07|416.97|8
1632171490000|2021-09-20 20:58:10|421.19|417.09|421.47|417.37|421.47|417.37|421.19|417.09|15
1632171500000|2021-09-20 20:58:20|421.45|417.35|421.56|417.46|421.56|417.46|421.43|417.33|10
1632171510000|2021-09-20 20:58:30|421.64|417.54|421.88|417.78|421.88|417.78|421.59|417.49|16
1632171520000|2021-09-20 20:58:40|421.85|417.75|421.85|417.75|421.95|417.85|421.7|417.6|22
1632171530000|2021-09-20 20:58:50|421.87|417.77|421.95|417.85|421.95|417.85|421.87|417.77|10
1632171540000|2021-09-20 20:59:00|421.94|417.84|422.2|418.1|422.25|418.15|421.88|417.78|17
1632171550000|2021-09-20 20:59:10|422.21|418.11|422.61|418.51|422.61|418.51|422.21|418.11|23
1632171560000|2021-09-20 20:59:20|422.65|418.55|422.96|418.86|422.96|418.86|422.64|418.54|21
1632171570000|2021-09-20 20:59:30|422.95|418.85|422.65|418.55|422.95|418.85|422.55|418.45|22
1632171580000|2021-09-20 20:59:40|422.66|418.56|422.63|418.53|422.66|418.56|422.61|418.51|6
1632171590000|2021-09-20 20:59:50|422.64|418.54|422.68|418.58|422.75|418.65|422.64|418.54|17
1632171600000|2021-09-20 21:00:00|422.71|418.61|423.35|419.25|423.35|419.25|422.71|418.61|23
1632171610000|2021-09-20 21:00:10|423.36|419.26|423.99|419.89|423.99|419.89|423.36|419.26|26
1632171620000|2021-09-20 21:00:20|424.02|419.92|424.25|420.15|424.29|420.19|424.02|419.92|29
1632171630000|2021-09-20 21:00:30|424.23|420.13|424.07|419.97|424.28|420.18|424|419.9|24
1632171640000|2021-09-20 21:00:40|424.05|419.95|424.13|420.03|424.13|420.03|423.83|419.73|25
1632171650000|2021-09-20 21:00:50|424.11|420.01|424.66|420.56|424.73|420.63|424.11|420.01|28
1632171660000|2021-09-20 21:01:00|424.67|420.57|424.33|420.23|424.73|420.63|424.31|420.21|28
1632171670000|2021-09-20 21:01:10|424.32|420.22|424.58|420.48|424.65|420.55|424.15|420.05|33
1632171680000|2021-09-20 21:01:20|424.55|420.45|424.25|420.15|424.55|420.45|424.25|420.15|25
1632171690000|2021-09-20 21:01:30|424.23|420.13|424.16|420.06|424.23|420.13|424.06|419.96|12
1632171700000|2021-09-20 21:01:40|424.15|420.05|423.88|419.78|424.19|420.09|423.87|419.77|19
1632171710000|2021-09-20 21:01:50|423.87|419.77|424.27|420.17|424.27|420.17|423.85|419.75|26
1632171720000|2021-09-20 21:02:00|424.24|420.14|423.81|419.71|424.24|420.14|423.81|419.71|21
1632171730000|2021-09-20 21:02:10|423.83|419.73|423.73|419.63|423.84|419.74|423.71|419.61|17
1632171740000|2021-09-20 21:02:20|423.72|419.62|423.55|419.45|423.72|419.62|423.52|419.42|22
1632171750000|2021-09-20 21:02:30|423.54|419.44|423.88|419.78|423.9|419.8|423.54|419.44|12
1632171760000|2021-09-20 21:02:40|424.02|419.92|424.09|419.99|424.09|419.99|423.96|419.86|13
1632171770000|2021-09-20 21:02:50|424.1|420|423.77|419.67|424.1|420|423.77|419.67|20
1632171780000|2021-09-20 21:03:00|423.72|419.62|423.66|419.56|423.72|419.62|423.59|419.49|24
1632171790000|2021-09-20 21:03:10|423.65|419.55|423.3|419.2|423.65|419.55|423.3|419.2|20
1632171800000|2021-09-20 21:03:20|423.32|419.22|423.42|419.32|423.59|419.49|423.32|419.22|23
1632171810000|2021-09-20 21:03:30|423.41|419.31|422.89|418.79|423.41|419.31|422.89|418.79|23
1632171820000|2021-09-20 21:03:40|422.88|418.78|422.98|418.88|422.98|418.88|422.88|418.78|4
1632171830000|2021-09-20 21:03:50|422.59|418.49|422.44|418.34|422.59|418.49|422.36|418.26|30
1632171840000|2021-09-20 21:04:00|422.45|418.35|422.64|418.54|422.79|418.69|422.44|418.34|25
1632171850000|2021-09-20 21:04:10|422.61|418.51|422.36|418.26|422.61|418.51|422.36|418.26|20
1632171860000|2021-09-20 21:04:20|422.35|418.25|422.56|418.46|422.57|418.47|422.32|418.22|19
1632171870000|2021-09-20 21:04:30|422.55|418.45|422.42|418.32|422.71|418.61|422.42|418.32|24
1632171880000|2021-09-20 21:04:40|422.41|418.31|422.67|418.57|422.67|418.57|422.41|418.31|24
1632171890000|2021-09-20 21:04:50|422.65|418.55|423.65|419.55|423.65|419.55|422.64|418.54|30
1632171900000|2021-09-20 21:05:00|423.67|419.57|423.63|419.53|423.93|419.83|423.46|419.36|35
1632171910000|2021-09-20 21:05:10|423.64|419.54|423.77|419.67|424|419.9|423.64|419.54|24
1632171920000|2021-09-20 21:05:20|423.78|419.68|423.53|419.43|423.83|419.73|423.53|419.43|22
1632171930000|2021-09-20 21:05:30|423.51|419.41|423.14|419.04|423.53|419.43|423.08|418.98|30
1632171940000|2021-09-20 21:05:40|423.15|419.05|422.95|418.85|423.15|419.05|422.82|418.72|19
1632171950000|2021-09-20 21:05:50|422.97|418.87|423.01|418.91|423.02|418.92|422.83|418.73|27
1632171960000|2021-09-20 21:06:00|423.02|418.92|423.02|418.92|423.14|419.04|422.9|418.8|30
1632171970000|2021-09-20 21:06:10|423.01|418.91|422.84|418.74|423.08|418.98|422.84|418.74|22
1632171980000|2021-09-20 21:06:20|422.85|418.75|423.17|419.07|423.19|419.09|422.85|418.75|25
1632171990000|2021-09-20 21:06:30|423.21|419.11|423.34|419.24|423.45|419.35|423.16|419.06|23
1632172000000|2021-09-20 21:06:40|423.31|419.21|423.76|419.66|423.79|419.69|423.28|419.18|29
1632172010000|2021-09-20 21:06:50|423.73|419.63|424.4|420.3|424.46|420.36|423.73|419.63|23
1632172020000|2021-09-20 21:07:00|424.37|420.27|424.13|420.03|424.37|420.27|424.08|419.98|34
1632172030000|2021-09-20 21:07:10|424.14|420.04|424.4|420.3|424.4|420.3|423.7|419.6|30
1632172040000|2021-09-20 21:07:20|424.45|420.35|424.64|420.54|424.67|420.57|424.41|420.31|29
1632172050000|2021-09-20 21:07:30|424.65|420.55|424.69|420.59|424.75|420.65|424.55|420.45|21
1632172060000|2021-09-20 21:07:40|424.74|420.64|424.8|420.7|424.91|420.81|424.74|420.64|23
1632172070000|2021-09-20 21:07:50|424.78|420.68|425.04|420.94|425.06|420.96|424.7|420.6|18
1632172080000|2021-09-20 21:08:00|425.03|420.93|425.06|420.96|425.16|421.06|424.82|420.72|27
1632172090000|2021-09-20 21:08:10|425.07|420.97|425.4|421.3|425.4|421.3|425.06|420.96|21
1632172100000|2021-09-20 21:08:20|425.45|421.35|425.88|421.78|425.95|421.85|425.45|421.35|21
1632172110000|2021-09-20 21:08:30|425.87|421.77|425.77|421.67|425.95|421.85|425.75|421.65|20
1632172120000|2021-09-20 21:08:40|425.75|421.65|425.85|421.75|425.85|421.75|425.75|421.65|7
1632172130000|2021-09-20 21:08:50|425.78|421.68|425.85|421.75|425.85|421.75|425.71|421.61|14
1632172140000|2021-09-20 21:09:00|425.84|421.74|425.85|421.75|425.86|421.76|425.84|421.74|6
1632172150000|2021-09-20 21:09:10|425.83|421.73|425.95|421.85|425.95|421.85|425.51|421.41|27
1632172160000|2021-09-20 21:09:20|425.96|421.86|425.8|421.7|426|421.9|425.79|421.69|12
1632172170000|2021-09-20 21:09:30|425.75|421.65|425.67|421.57|425.76|421.66|425.67|421.57|9
1632172180000|2021-09-20 21:09:40|425.65|421.55|425.56|421.46|425.65|421.55|425.54|421.44|8
1632172190000|2021-09-20 21:09:50|425.57|421.47|425.82|421.72|425.85|421.75|425.57|421.47|12
1632172200000|2021-09-20 21:10:00|425.84|421.74|425.95|421.85|425.95|421.85|425.75|421.65|15
1632172210000|2021-09-20 21:10:10|425.96|421.86|426.65|422.55|426.75|422.65|425.96|421.86|21
1632172220000|2021-09-20 21:10:20|426.67|422.57|426.81|422.71|426.95|422.85|426.67|422.57|20
1632172230000|2021-09-20 21:10:30|426.75|422.65|426.6|422.5|426.76|422.66|426.47|422.37|23
1632172240000|2021-09-20 21:10:40|426.59|422.49|426.27|422.17|426.59|422.49|426.08|421.98|21
1632172250000|2021-09-20 21:10:50|426.28|422.18|426.56|422.46|426.57|422.47|426.25|422.15|16
1632172260000|2021-09-20 21:11:00|426.5|422.4|426.37|422.27|426.5|422.4|426.37|422.27|12
1632172270000|2021-09-20 21:11:10|426.44|422.34|426.25|422.15|426.44|422.34|426.19|422.09|14
1632172280000|2021-09-20 21:11:20|426.24|422.14|426.81|422.71|426.81|422.71|426.24|422.14|23
1632172290000|2021-09-20 21:11:30|426.86|422.76|426.57|422.47|426.9|422.8|426.57|422.47|12
1632172300000|2021-09-20 21:11:40|426.56|422.46|426.5|422.4|426.74|422.64|426.48|422.38|18
1632172310000|2021-09-20 21:11:50|426.55|422.45|426.53|422.43|426.6|422.5|426.47|422.37|7
1632172320000|2021-09-20 21:12:00|426.47|422.37|427.07|422.97|427.08|422.98|426.47|422.37|21
1632172330000|2021-09-20 21:12:10|427|422.9|426.9|422.8|427|422.9|426.73|422.63|19
1632172340000|2021-09-20 21:12:20|426.93|422.83|426.89|422.79|427.05|422.95|426.88|422.78|11
1632172350000|2021-09-20 21:12:30|426.86|422.76|426.77|422.67|426.86|422.76|426.73|422.63|8
1632172360000|2021-09-20 21:12:40|426.76|422.66|426.6|422.5|426.84|422.74|426.55|422.45|12
1632172370000|2021-09-20 21:12:50|426.59|422.49|426.69|422.59|426.75|422.65|426.59|422.49|11
1632172380000|2021-09-20 21:13:00|426.61|422.51|426.62|422.52|426.7|422.6|426.55|422.45|5
1632172390000|2021-09-20 21:13:10|426.7|422.6|426.6|422.5|426.7|422.6|426.6|422.5|3
1632172400000|2021-09-20 21:13:20|426.52|422.42|426.56|422.46|426.58|422.48|426.42|422.32|12
1632172410000|2021-09-20 21:13:30|426.53|422.43|426.3|422.2|426.69|422.59|426.28|422.18|20
1632172420000|2021-09-20 21:13:40|426.35|422.25|426.4|422.3|426.4|422.3|426.28|422.18|8
1632172430000|2021-09-20 21:13:50|426.27|422.17|426.3|422.2|426.3|422.2|426.27|422.17|2
1632172440000|2021-09-20 21:14:00|426.25|422.15|425.85|421.75|426.25|422.15|425.81|421.71|18
1632172450000|2021-09-20 21:14:10|425.8|421.7|426.05|421.95|426.05|421.95|425.66|421.56|15
1632172460000|2021-09-20 21:14:20|426.06|421.96|426.05|421.95|426.06|421.96|426.04|421.94|4
1632172470000|2021-09-20 21:14:30|426.1|422|426.28|422.18|426.3|422.2|426.06|421.96|14
1632172480000|2021-09-20 21:14:40|426.32|422.22|426.1|422|426.48|422.38|426.1|422|13
1632172490000|2021-09-20 21:14:50|426.2|422.1|426.1|422|426.2|422.1|426.05|421.95|7
1632172500000|2021-09-20 21:15:00|426.08|421.98|426.18|422.08|426.18|422.08|426.05|421.95|12
1632172510000|2021-09-20 21:15:10|426.1|422|425.9|421.8|426.1|422|425.89|421.79|8
1632172520000|2021-09-20 21:15:20|425.86|421.76|425.7|421.6|425.9|421.8|425.68|421.58|7
1632172530000|2021-09-20 21:15:30|425.68|421.58|425.57|421.47|425.7|421.6|425.57|421.47|8
1632172540000|2021-09-20 21:15:40|425.55|421.45|425.55|421.45|425.62|421.52|425.49|421.39|7
1632172550000|2021-09-20 21:15:50|425.5|421.4|425.41|421.31|425.5|421.4|425.3|421.2|12
1632172560000|2021-09-20 21:16:00|425.38|421.28|425.46|421.36|425.55|421.45|425.37|421.27|16
1632172570000|2021-09-20 21:16:10|425.42|421.32|425.28|421.18|425.48|421.38|425.27|421.17|19
1632172580000|2021-09-20 21:16:20|425.3|421.2|425.3|421.2|425.34|421.24|425.28|421.18|9
1632172590000|2021-09-20 21:16:30|425.33|421.23|425.42|421.32|425.45|421.35|425.33|421.23|9
1632172600000|2021-09-20 21:16:40|425.44|421.34|425.4|421.3|425.47|421.37|425.3|421.2|11
1632172610000|2021-09-20 21:16:50|425.3|421.2|425.38|421.28|425.38|421.28|425.3|421.2|4
1632172620000|2021-09-20 21:17:00|425.3|421.2|425.37|421.27|425.4|421.3|425.3|421.2|6
1632172630000|2021-09-20 21:17:10|425.35|421.25|425.1|421|425.35|421.25|425.1|421|6
1632172640000|2021-09-20 21:17:20|425|420.9|425.02|420.92|425.05|420.95|424.93|420.83|15
1632172650000|2021-09-20 21:17:30|425.03|420.93|425.4|421.3|425.4|421.3|425.02|420.92|11
1632172660000|2021-09-20 21:17:40|425.37|421.27|425.74|421.64|425.74|421.64|425.37|421.27|9
1632172670000|2021-09-20 21:17:50|425.73|421.63|425.75|421.65|425.75|421.65|425.73|421.63|2
1632172680000|2021-09-20 21:18:00|425.73|421.63|425.83|421.73|425.83|421.73|425.71|421.61|12
1632172690000|2021-09-20 21:18:10|425.8|421.7|426.02|421.92|426.02|421.92|425.8|421.7|11
1632172700000|2021-09-20 21:18:20|426.03|421.93|426.02|421.92|426.11|422.01|426|421.9|9
1632172710000|2021-09-20 21:18:30|426.13|422.03|426.5|422.4|426.5|422.4|426|421.9|13
1632172720000|2021-09-20 21:18:40|426.49|422.39|426.67|422.57|426.67|422.57|426.46|422.36|23
1632172730000|2021-09-20 21:18:50|426.72|422.62|427.15|423.05|427.15|423.05|426.7|422.6|24
1632172740000|2021-09-20 21:19:00|427.13|423.03|427.42|423.32|427.42|423.32|427.13|423.03|16
1632172750000|2021-09-20 21:19:10|427.44|423.34|427.56|423.46|427.56|423.46|427.4|423.3|21
1632172760000|2021-09-20 21:19:20|427.55|423.45|427.63|423.53|427.7|423.6|427.55|423.45|9
1632172770000|2021-09-20 21:19:30|427.6|423.5|427.45|423.35|427.6|423.5|427.45|423.35|12
1632172780000|2021-09-20 21:19:40|427.46|423.36|427.55|423.45|427.55|423.45|427.46|423.36|6
1632172790000|2021-09-20 21:19:50|427.53|423.43|427.75|423.65|427.75|423.65|427.53|423.43|16
1632172800000|2021-09-20 21:20:00|427.72|423.62|427.59|423.49|427.85|423.75|427.59|423.49|12
1632172810000|2021-09-20 21:20:10|427.6|423.5|427.65|423.55|427.68|423.58|427.55|423.45|11
1632172820000|2021-09-20 21:20:20|427.64|423.54|427.85|423.75|427.85|423.75|427.64|423.54|15
1632172830000|2021-09-20 21:20:30|427.81|423.71|427.53|423.43|427.85|423.75|427.44|423.34|19
1632172840000|2021-09-20 21:20:40|427.55|423.45|427.57|423.47|427.57|423.47|427.55|423.45|7
1632172850000|2021-09-20 21:20:50|427.6|423.5|427.59|423.49|427.6|423.5|427.57|423.47|8
1632172860000|2021-09-20 21:21:00|427.61|423.51|427.44|423.34|427.61|423.51|427.33|423.23|10
1632172870000|2021-09-20 21:21:10|427.49|423.39|427.46|423.36|427.5|423.4|427.42|423.32|13
1632172880000|2021-09-20 21:21:20|427.45|423.35|427.41|423.31|427.45|423.35|427.4|423.3|5
1632172890000|2021-09-20 21:21:30|427.43|423.33|427.38|423.28|427.46|423.36|427.38|423.28|9
1632172900000|2021-09-20 21:21:40|427.37|423.27|426.88|422.78|427.39|423.29|426.59|422.49|27
1632172910000|2021-09-20 21:21:50|426.87|422.77|426.84|422.74|426.88|422.78|426.84|422.74|4
1632172920000|2021-09-20 21:22:00|426.85|422.75|426.98|422.88|426.98|422.88|426.78|422.68|11
1632172930000|2021-09-20 21:22:10|426.97|422.87|427.16|423.06|427.16|423.06|426.9|422.8|13
1632172940000|2021-09-20 21:22:20|427.2|423.1|427.26|423.16|427.26|423.16|427.15|423.05|13
1632172950000|2021-09-20 21:22:30|427.25|423.15|427.34|423.24|427.34|423.24|427.25|423.15|3
1632172960000|2021-09-20 21:22:40|427.36|423.26|427.37|423.27|427.4|423.3|427.35|423.25|6
1632172970000|2021-09-20 21:22:50|427.35|423.25|427.75|423.65|427.75|423.65|427.35|423.25|9
1632172980000|2021-09-20 21:23:00|427.68|423.58|427.85|423.75|427.85|423.75|427.68|423.58|6
1632172990000|2021-09-20 21:23:10|427.86|423.76|427.9|423.8|427.99|423.89|427.86|423.76|9
1632173000000|2021-09-20 21:23:20|427.89|423.79|427.68|423.58|427.89|423.79|427.68|423.58|10
1632173010000|2021-09-20 21:23:30|427.7|423.6|427.48|423.38|427.7|423.6|427.45|423.35|16
1632173020000|2021-09-20 21:23:40|427.5|423.4|427.51|423.41|427.54|423.44|427.46|423.36|8
1632173030000|2021-09-20 21:23:50|427.5|423.4|427.5|423.4|427.51|423.41|427.5|423.4|7
1632173040000|2021-09-20 21:24:00|427.51|423.41|427.45|423.35|427.51|423.41|427.36|423.26|8
1632173050000|2021-09-20 21:24:10|427.43|423.33|427.3|423.2|427.5|423.4|427.22|423.12|10
1632173060000|2021-09-20 21:24:20|427.31|423.21|427.55|423.45|427.55|423.45|427.28|423.18|12
1632173070000|2021-09-20 21:24:30|427.54|423.44|427.65|423.55|427.65|423.55|427.53|423.43|7
1632173080000|2021-09-20 21:24:40|427.63|423.53|427.39|423.29|427.63|423.53|427.3|423.2|12
1632173090000|2021-09-20 21:24:50|427.4|423.3|427.4|423.3|427.4|423.3|427.4|423.3|1
1632173100000|2021-09-20 21:25:00|427.41|423.31|427.46|423.36|427.5|423.4|427.37|423.27|10
1632173110000|2021-09-20 21:25:10|427.49|423.39|427.2|423.1|427.58|423.48|427.2|423.1|10
1632173120000|2021-09-20 21:25:20|427.18|423.08|427.28|423.18|427.35|423.25|427.1|423|16
1632173130000|2021-09-20 21:25:30|427.3|423.2|427.35|423.25|427.36|423.26|427.3|423.2|6
1632173140000|2021-09-20 21:25:40|427.39|423.29|427.3|423.2|427.39|423.29|427.3|423.2|13
1632173150000|2021-09-20 21:25:50|427.35|423.25|427.35|423.25|427.41|423.31|427.35|423.25|13
1632173160000|2021-09-20 21:26:00|427.36|423.26|427.47|423.37|427.5|423.4|427.36|423.26|11
1632173170000|2021-09-20 21:26:10|427.41|423.31|427.3|423.2|427.46|423.36|427.3|423.2|8
1632173180000|2021-09-20 21:26:20|427.2|423.1|427.13|423.03|427.2|423.1|427.13|423.03|7
1632173190000|2021-09-20 21:26:30|427.15|423.05|427.15|423.05|427.15|423.05|427.1|423|16
1632173200000|2021-09-20 21:26:40|427.14|423.04|426.88|422.78|427.15|423.05|426.87|422.77|25
1632173210000|2021-09-20 21:26:50|426.93|422.83|426.85|422.75|426.93|422.83|426.85|422.75|8
1632173220000|2021-09-20 21:27:00|426.9|422.8|426.95|422.85|426.95|422.85|426.88|422.78|9
1632173230000|2021-09-20 21:27:10|427|422.9|427.1|423|427.1|423|426.97|422.87|9
1632173240000|2021-09-20 21:27:20|427.07|422.97|427.04|422.94|427.1|423|427|422.9|7
1632173250000|2021-09-20 21:27:30|427.1|423|427.3|423.2|427.3|423.2|427.1|423|7
1632173260000|2021-09-20 21:27:40|427.31|423.21|427.54|423.44|427.55|423.45|427.2|423.1|13
1632173270000|2021-09-20 21:27:50|427.55|423.45|427.56|423.46|427.56|423.46|427.55|423.45|2
1632173280000|2021-09-20 21:28:00|427.57|423.47|427.59|423.49|427.6|423.5|427.57|423.47|4
1632173290000|2021-09-20 21:28:10|427.58|423.48|427.58|423.48|427.58|423.48|427.58|423.48|1
1632173300000|2021-09-20 21:28:20|427.6|423.5|427.6|423.5|427.6|423.5|427.6|423.5|1
1632173310000|2021-09-20 21:28:30|427.57|423.47|427.53|423.43|427.57|423.47|427.53|423.43|4
1632173320000|2021-09-20 21:28:40|427.57|423.47|427.52|423.42|427.57|423.47|427.52|423.42|3
1632173340000|2021-09-20 21:29:00|427.53|423.43|427.52|423.42|427.54|423.44|427.52|423.42|7
1632173350000|2021-09-20 21:29:10|427.53|423.43|427.54|423.44|427.56|423.46|427.52|423.42|12
1632173360000|2021-09-20 21:29:20|427.53|423.43|427.47|423.37|427.54|423.44|427.45|423.35|17
1632173370000|2021-09-20 21:29:30|427.48|423.38|427.45|423.35|427.48|423.38|427.45|423.35|5
1632173380000|2021-09-20 21:29:40|427.47|423.37|427.45|423.35|427.47|423.37|427.45|423.35|2
1632173390000|2021-09-20 21:29:50|427.47|423.37|427.45|423.35|427.48|423.38|427.42|423.32|5
1632173400000|2021-09-20 21:30:00|427.47|423.37|427.52|423.42|427.52|423.42|427.47|423.37|7
1632173410000|2021-09-20 21:30:10|427.54|423.44|427.5|423.4|427.55|423.45|427.5|423.4|9
1632173420000|2021-09-20 21:30:20|427.52|423.42|427.54|423.44|427.56|423.46|427.52|423.42|11
1632173430000|2021-09-20 21:30:30|427.56|423.46|427.51|423.41|427.56|423.46|427.51|423.41|5
1632173440000|2021-09-20 21:30:40|427.5|423.4|427.53|423.43|427.53|423.43|427.5|423.4|3
1632173450000|2021-09-20 21:30:50|427.58|423.48|427.54|423.44|427.58|423.48|427.54|423.44|2
1632173460000|2021-09-20 21:31:00|427.53|423.43|427.53|423.43|427.53|423.43|427.53|423.43|1
1632173470000|2021-09-20 21:31:10|427.54|423.44|427.54|423.44|427.58|423.48|427.53|423.43|5
1632173480000|2021-09-20 21:31:20|427.53|423.43|427.54|423.44|427.55|423.45|427.53|423.43|4
1632173490000|2021-09-20 21:31:30|427.53|423.43|427.53|423.43|427.53|423.43|427.53|423.43|1
1632173500000|2021-09-20 21:31:40|427.51|423.41|427.51|423.41|427.51|423.41|427.5|423.4|3
1632173510000|2021-09-20 21:31:50|427.5|423.4|427.51|423.41|427.51|423.41|427.5|423.4|2
1632173520000|2021-09-20 21:32:00|427.52|423.42|427.53|423.43|427.53|423.43|427.52|423.42|2
1632173530000|2021-09-20 21:32:10|427.54|423.44|427.51|423.41|427.54|423.44|427.51|423.41|2
1632173540000|2021-09-20 21:32:20|427.53|423.43|427.52|423.42|427.56|423.46|427.5|423.4|8
1632173550000|2021-09-20 21:32:30|427.51|423.41|427.51|423.41|427.54|423.44|427.51|423.41|4
1632173560000|2021-09-20 21:32:40|427.5|423.4|427.51|423.41|427.51|423.41|427.5|423.4|2
1632173570000|2021-09-20 21:32:50|427.5|423.4|427.5|423.4|427.5|423.4|427.5|423.4|1
1632173580000|2021-09-20 21:33:00|427.52|423.42|427.51|423.41|427.52|423.42|427.51|423.41|2
1632173600000|2021-09-20 21:33:20|427.5|423.4|427.51|423.41|427.51|423.41|427.5|423.4|2
1632173610000|2021-09-20 21:33:30|427.52|423.42|427.52|423.42|427.52|423.42|427.5|423.4|5
1632173620000|2021-09-20 21:33:40|427.56|423.46|427.53|423.43|427.56|423.46|427.52|423.42|4
1632173640000|2021-09-20 21:34:00|427.57|423.47|427.54|423.44|427.58|423.48|427.54|423.44|5
1632173650000|2021-09-20 21:34:10|427.57|423.47|427.54|423.44|427.57|423.47|427.54|423.44|2
1632173660000|2021-09-20 21:34:20|427.55|423.45|427.54|423.44|427.56|423.46|427.54|423.44|8
1632173670000|2021-09-20 21:34:30|427.55|423.45|427.55|423.45|427.56|423.46|427.53|423.43|10
1632173680000|2021-09-20 21:34:40|427.56|423.46|427.54|423.44|427.57|423.47|427.54|423.44|8
1632173690000|2021-09-20 21:34:50|427.56|423.46|427.57|423.47|427.57|423.47|427.55|423.45|3
1632173700000|2021-09-20 21:35:00|427.56|423.46|427.56|423.46|427.56|423.46|427.56|423.46|1
1632173710000|2021-09-20 21:35:10|427.57|423.47|427.57|423.47|427.59|423.49|427.57|423.47|5
1632173720000|2021-09-20 21:35:20|427.58|423.48|427.54|423.44|427.58|423.48|427.54|423.44|2
1632173740000|2021-09-20 21:35:40|427.55|423.45|427.54|423.44|427.56|423.46|427.54|423.44|3
1632173750000|2021-09-20 21:35:50|427.57|423.47|427.57|423.47|427.57|423.47|427.57|423.47|1
1632173760000|2021-09-20 21:36:00|427.56|423.46|427.54|423.44|427.56|423.46|427.54|423.44|2
1632173780000|2021-09-20 21:36:20|427.56|423.46|427.52|423.42|427.56|423.46|427.52|423.42|3
1632173790000|2021-09-20 21:36:30|427.54|423.44|427.59|423.49|427.59|423.49|427.52|423.42|5
1632173810000|2021-09-20 21:36:50|427.6|423.5|427.6|423.5|427.6|423.5|427.59|423.49|3
1632173820000|2021-09-20 21:37:00|427.58|423.48|427.6|423.5|427.61|423.51|427.56|423.46|4
1632173830000|2021-09-20 21:37:10|427.61|423.51|427.61|423.51|427.61|423.51|427.6|423.5|3
1632173840000|2021-09-20 21:37:20|427.62|423.52|427.62|423.52|427.62|423.52|427.61|423.51|3
1632173850000|2021-09-20 21:37:30|427.61|423.51|427.62|423.52|427.64|423.54|427.6|423.5|7
1632173860000|2021-09-20 21:37:40|427.6|423.5|427.68|423.58|427.68|423.58|427.6|423.5|5
1632173870000|2021-09-20 21:37:50|427.65|423.55|427.65|423.55|427.65|423.55|427.65|423.55|1
1632173880000|2021-09-20 21:38:00|427.68|423.58|427.7|423.6|427.7|423.6|427.65|423.55|7
1632173890000|2021-09-20 21:38:10|427.72|423.62|427.7|423.6|427.72|423.62|427.7|423.6|4
1632173900000|2021-09-20 21:38:20|427.69|423.59|427.63|423.53|427.69|423.59|427.63|423.53|2
1632173910000|2021-09-20 21:38:30|427.65|423.55|427.63|423.53|427.71|423.61|427.6|423.5|10
1632173920000|2021-09-20 21:38:40|427.65|423.55|427.7|423.6|427.7|423.6|427.63|423.53|5
1632173940000|2021-09-20 21:39:00|427.72|423.62|427.7|423.6|427.72|423.62|427.7|423.6|2
1632173960000|2021-09-20 21:39:20|427.71|423.61|427.7|423.6|427.73|423.63|427.7|423.6|9
1632173970000|2021-09-20 21:39:30|427.71|423.61|427.7|423.6|427.72|423.62|427.7|423.6|3
1632173980000|2021-09-20 21:39:40|427.72|423.62|427.73|423.63|427.73|423.63|427.72|423.62|2
1632174000000|2021-09-20 21:40:00|427.74|423.64|427.7|423.6|427.74|423.64|427.7|423.6|4
1632174020000|2021-09-20 21:40:20|427.66|423.56|427.7|423.6|427.7|423.6|427.66|423.56|2
1632174030000|2021-09-20 21:40:30|427.72|423.62|427.7|423.6|427.72|423.62|427.6|423.5|9
1632174040000|2021-09-20 21:40:40|427.66|423.56|427.66|423.56|427.7|423.6|427.64|423.54|9
1632174050000|2021-09-20 21:40:50|427.64|423.54|427.65|423.55|427.68|423.58|427.64|423.54|4
1632174060000|2021-09-20 21:41:00|427.67|423.57|427.7|423.6|427.71|423.61|427.67|423.57|3
1632174070000|2021-09-20 21:41:10|427.71|423.61|427.76|423.66|427.77|423.67|427.69|423.59|12
1632174080000|2021-09-20 21:41:20|427.73|423.63|427.68|423.58|427.77|423.67|427.66|423.56|11
1632174090000|2021-09-20 21:41:30|427.7|423.6|427.72|423.62|427.75|423.65|427.66|423.56|14
1632174100000|2021-09-20 21:41:40|427.7|423.6|427.72|423.62|427.73|423.63|427.7|423.6|6
1632174110000|2021-09-20 21:41:50|427.7|423.6|427.8|423.7|427.81|423.71|427.7|423.6|12
1632174120000|2021-09-20 21:42:00|427.79|423.69|427.9|423.8|427.9|423.8|427.79|423.69|7
1632174130000|2021-09-20 21:42:10|427.91|423.81|427.94|423.84|427.97|423.87|427.91|423.81|8
1632174150000|2021-09-20 21:42:30|427.92|423.82|428.04|423.94|428.04|423.94|427.92|423.82|5
1632174160000|2021-09-20 21:42:40|428|423.9|428.6|424.5|428.6|424.5|428|423.9|10
1632174170000|2021-09-20 21:42:50|428.65|424.55|428.7|424.6|428.75|424.65|428.65|424.55|3
1632174180000|2021-09-20 21:43:00|428.75|424.65|428.75|424.65|428.77|424.67|428.74|424.64|8
1632174190000|2021-09-20 21:43:10|428.76|424.66|428.75|424.65|428.76|424.66|428.75|424.65|2
1632174200000|2021-09-20 21:43:20|428.78|424.68|428.84|424.74|428.84|424.74|428.78|424.68|4
1632174210000|2021-09-20 21:43:30|428.8|424.7|428.85|424.75|428.85|424.75|428.8|424.7|5
1632174220000|2021-09-20 21:43:40|428.9|424.8|428.9|424.8|428.93|424.83|428.86|424.76|12
1632174230000|2021-09-20 21:43:50|428.89|424.79|428.94|424.84|429.01|424.91|428.86|424.76|16
1632174240000|2021-09-20 21:44:00|429.11|425.01|429.12|425.02|429.15|425.05|429.08|424.98|13
1632174250000|2021-09-20 21:44:10|429.07|424.97|429.02|424.92|429.07|424.97|429|424.9|7
1632174260000|2021-09-20 21:44:20|429|424.9|429|424.9|429.05|424.95|429|424.9|3
1632174270000|2021-09-20 21:44:30|429.02|424.92|429|424.9|429.02|424.92|429|424.9|4
1632174280000|2021-09-20 21:44:40|429.02|424.92|429|424.9|429.1|425|429|424.9|7
1632174290000|2021-09-20 21:44:50|429.1|425|429.1|425|429.1|425|429.08|424.98|4
1632174300000|2021-09-20 21:45:00|429.08|424.98|429.02|424.92|429.08|424.98|429.02|424.92|5
1632174310000|2021-09-20 21:45:10|429|424.9|429.02|424.92|429.02|424.92|429|424.9|2
1632174320000|2021-09-20 21:45:20|429.05|424.95|429.05|424.95|429.05|424.95|429.05|424.95|1
1632174330000|2021-09-20 21:45:30|429.07|424.97|429|424.9|429.07|424.97|429|424.9|11
1632174340000|2021-09-20 21:45:40|429.02|424.92|429|424.9|429.02|424.92|429|424.9|2
1632174350000|2021-09-20 21:45:50|429.06|424.96|429.07|424.97|429.1|425|429.06|424.96|5
1632174360000|2021-09-20 21:46:00|429.1|425|429.2|425.1|429.2|425.1|429.05|424.95|5
1632174370000|2021-09-20 21:46:10|429.25|425.15|429.28|425.18|429.28|425.18|429.12|425.02|14
1632174380000|2021-09-20 21:46:20|429.16|425.06|429.16|425.06|429.28|425.18|429.08|424.98|14
1632174390000|2021-09-20 21:46:30|429.2|425.1|429.2|425.1|429.3|425.2|429.09|424.99|7
1632174400000|2021-09-20 21:46:40|429.1|425|429.1|425|429.2|425.1|429.1|425|7
1632174410000|2021-09-20 21:46:50|429.06|424.96|429.05|424.95|429.1|425|429|424.9|9
1632174420000|2021-09-20 21:47:00|429.1|425|429.08|424.98|429.1|425|429.01|424.91|13
1632174430000|2021-09-20 21:47:10|429.1|425|429.13|425.03|429.13|425.03|429.1|425|4
1632174440000|2021-09-20 21:47:20|429.04|424.94|429.05|424.95|429.1|425|429.04|424.94|4
1632174450000|2021-09-20 21:47:30|429.1|425|429.05|424.95|429.1|425|429.05|424.95|2
1632174460000|2021-09-20 21:47:40|429.17|425.07|429.17|425.07|429.17|425.07|429.17|425.07|1
1632174470000|2021-09-20 21:47:50|429.14|425.04|429.16|425.06|429.16|425.06|429.14|425.04|2
1632174480000|2021-09-20 21:48:00|429.1|425|429.1|425|429.1|425|429.1|425|1
1632174490000|2021-09-20 21:48:10|429.07|424.97|428.73|424.63|429.1|425|428.73|424.63|15
1632174500000|2021-09-20 21:48:20|428.79|424.69|428.59|424.49|428.79|424.69|428.55|424.45|14
1632174510000|2021-09-20 21:48:30|428.43|424.33|428.3|424.2|428.5|424.4|428.27|424.17|18
1632174520000|2021-09-20 21:48:40|428.29|424.19|428.1|424|428.3|424.2|428.08|423.98|14
1632174530000|2021-09-20 21:48:50|428.01|423.91|427.88|423.78|428.1|424|427.88|423.78|19
1632174540000|2021-09-20 21:49:00|427.9|423.8|427.82|423.72|427.9|423.8|427.8|423.7|14
1632174550000|2021-09-20 21:49:10|427.81|423.71|427.88|423.78|427.89|423.79|427.8|423.7|14
1632174560000|2021-09-20 21:49:20|427.87|423.77|427.89|423.79|427.89|423.79|427.8|423.7|13
1632174570000|2021-09-20 21:49:30|427.9|423.8|427.96|423.86|427.99|423.89|427.86|423.76|9
1632174580000|2021-09-20 21:49:40|427.97|423.87|428.04|423.94|428.04|423.94|427.95|423.85|18
1632174590000|2021-09-20 21:49:50|428.03|423.93|428.1|424|428.1|424|428.02|423.92|13
1632174600000|2021-09-20 21:50:00|428.18|424.08|428.25|424.15|428.25|424.15|428.15|424.05|14
1632174620000|2021-09-20 21:50:20|428.31|424.21|428.3|424.2|428.31|424.21|428.27|424.17|4
1632174630000|2021-09-20 21:50:30|428.32|424.22|428.92|424.82|428.92|424.82|428.32|424.22|11
1632174640000|2021-09-20 21:50:40|428.87|424.77|428.95|424.85|428.99|424.89|428.87|424.77|9
1632174650000|2021-09-20 21:50:50|429|424.9|429.03|424.93|429.03|424.93|429|424.9|3
1632174660000|2021-09-20 21:51:00|429.05|424.95|429.09|424.99|429.09|424.99|429.02|424.92|4
1632174670000|2021-09-20 21:51:10|429.1|425|429.1|425|429.1|425|429.1|425|1
1632174680000|2021-09-20 21:51:20|429.08|424.98|429.1|425|429.1|425|429.06|424.96|3
1632174690000|2021-09-20 21:51:30|429.11|425.01|429.1|425|429.11|425.01|429.1|425|4
1632174700000|2021-09-20 21:51:40|429.15|425.05|429.21|425.11|429.21|425.11|429.13|425.03|4
1632174710000|2021-09-20 21:51:50|429.18|425.08|429.18|425.08|429.21|425.11|429.18|425.08|8
1632174720000|2021-09-20 21:52:00|429.2|425.1|429.17|425.07|429.21|425.11|429.17|425.07|9
1632174730000|2021-09-20 21:52:10|429.27|425.17|429.09|424.99|429.3|425.2|429.09|424.99|10
1632174740000|2021-09-20 21:52:20|429.08|424.98|429.07|424.97|429.08|424.98|429.07|424.97|2
1632174750000|2021-09-20 21:52:30|429.06|424.96|428.98|424.88|429.06|424.96|428.98|424.88|7
1632174760000|2021-09-20 21:52:40|428.96|424.86|428.94|424.84|428.97|424.87|428.94|424.84|3
1632174770000|2021-09-20 21:52:50|428.95|424.85|428.8|424.7|428.95|424.85|428.78|424.68|11
1632174780000|2021-09-20 21:53:00|428.81|424.71|428.7|424.6|428.81|424.71|428.7|424.6|8
1632174790000|2021-09-20 21:53:10|428.69|424.59|428.59|424.49|428.7|424.6|428.59|424.49|16
1632174800000|2021-09-20 21:53:20|428.58|424.48|428.56|424.46|428.59|424.49|428.56|424.46|6
1632174810000|2021-09-20 21:53:30|428.57|424.47|428.36|424.26|428.57|424.47|428.33|424.23|19
1632174820000|2021-09-20 21:53:40|428.34|424.24|428.2|424.1|428.35|424.25|428.17|424.07|10
1632174830000|2021-09-20 21:53:50|428.19|424.09|428|423.9|428.19|424.09|427.99|423.89|16
1632174840000|2021-09-20 21:54:00|427.99|423.89|427.94|423.84|427.99|423.89|427.86|423.76|9
1632174860000|2021-09-20 21:54:20|427.93|423.83|427.89|423.79|427.94|423.84|427.89|423.79|7
1632174870000|2021-09-20 21:54:30|427.91|423.81|427.73|423.63|427.92|423.82|427.59|423.49|9
1632174880000|2021-09-20 21:54:40|427.67|423.57|427.58|423.48|427.67|423.57|427.58|423.48|6
1632174890000|2021-09-20 21:54:50|427.55|423.45|427.55|423.45|427.55|423.45|427.55|423.45|1
1632174900000|2021-09-20 21:55:00|427.51|423.41|427.49|423.39|427.55|423.45|427.49|423.39|7
1632174910000|2021-09-20 21:55:10|427.5|423.4|427.49|423.39|427.5|423.4|427.49|423.39|2
1632174920000|2021-09-20 21:55:20|427.47|423.37|427.47|423.37|427.47|423.37|427.46|423.36|5
1632174930000|2021-09-20 21:55:30|427.49|423.39|427.53|423.43|427.53|423.43|427.48|423.38|4
1632174940000|2021-09-20 21:55:40|427.56|423.46|427.55|423.45|427.6|423.5|427.55|423.45|8
1632174950000|2021-09-20 21:55:50|427.6|423.5|427.6|423.5|427.6|423.5|427.55|423.45|11
1632174960000|2021-09-20 21:56:00|427.55|423.45|427.58|423.48|427.59|423.49|427.5|423.4|9
1632174970000|2021-09-20 21:56:10|427.6|423.5|427.5|423.4|427.6|423.5|427.49|423.39|9
1632174980000|2021-09-20 21:56:20|427.48|423.38|427.23|423.13|427.51|423.41|427.23|423.13|24
1632174990000|2021-09-20 21:56:30|427.18|423.08|427.04|422.94|427.18|423.08|426.99|422.89|14
1632175000000|2021-09-20 21:56:40|427.05|422.95|427.05|422.95|427.05|422.95|427.05|422.95|1
1632175010000|2021-09-20 21:56:50|427.06|422.96|427.08|422.98|427.09|422.99|427.06|422.96|6
1632175020000|2021-09-20 21:57:00|427.06|422.96|427.03|422.93|427.06|422.96|427.03|422.93|5
1632175030000|2021-09-20 21:57:10|427.05|422.95|427.02|422.92|427.06|422.96|427.02|422.92|8
1632175040000|2021-09-20 21:57:20|427.01|422.91|426.95|422.85|427.01|422.91|426.9|422.8|12
1632175050000|2021-09-20 21:57:30|426.93|422.83|426.68|422.58|426.93|422.83|426.66|422.56|24
1632175060000|2021-09-20 21:57:40|426.59|422.49|426.53|422.43|426.6|422.5|426.5|422.4|8
1632175070000|2021-09-20 21:57:50|426.5|422.4|426.21|422.11|426.54|422.44|426.21|422.11|20
1632175080000|2021-09-20 21:58:00|426.22|422.12|426.13|422.03|426.22|422.12|426.12|422.02|5
1632175090000|2021-09-20 21:58:10|426.12|422.02|426.1|422|426.12|422.02|426.1|422|6
1632175100000|2021-09-20 21:58:20|426.12|422.02|426.11|422.01|426.16|422.06|426.11|422.01|9
1632175110000|2021-09-20 21:58:30|426.09|421.99|426.08|421.98|426.1|422|426.07|421.97|12
1632175120000|2021-09-20 21:58:40|426.06|421.96|426.1|422|426.12|422.02|426.06|421.96|11
1632175130000|2021-09-20 21:58:50|426.07|421.97|425.98|421.88|426.11|422.01|425.98|421.88|8
1632175140000|2021-09-20 21:59:00|426.03|421.93|426|421.9|426.1|422|426|421.9|8
1632175150000|2021-09-20 21:59:10|426.04|421.94|426|421.9|426.08|421.98|426|421.9|10
1632175160000|2021-09-20 21:59:20|426.02|421.92|426.04|421.94|426.04|421.94|425.97|421.87|8
1632175170000|2021-09-20 21:59:30|425.97|421.87|425.97|421.87|425.97|421.87|425.92|421.82|3
1632175180000|2021-09-20 21:59:40|426.02|421.92|426|421.9|426.05|421.95|425.94|421.84|8
1632175190000|2021-09-20 21:59:50|425.98|421.88|425.96|421.86|426.02|421.92|425.93|421.83|5
1632175200000|2021-09-20 22:00:00|426|421.9|426.23|422.13|426.23|422.13|426|421.9|15
1632175210000|2021-09-20 22:00:10|426.21|422.11|426.71|422.61|426.71|422.61|426.21|422.11|20
1632175220000|2021-09-20 22:00:20|426.72|422.62|426.87|422.77|426.87|422.77|426.71|422.61|14
1632175230000|2021-09-20 22:00:30|426.89|422.79|427.06|422.96|427.06|422.96|426.89|422.79|8
1632175240000|2021-09-20 22:00:40|427.08|422.98|427.42|423.32|427.42|423.32|427.08|422.98|22
1632175250000|2021-09-20 22:00:50|427.46|423.36|427.51|423.41|427.63|423.53|427.46|423.36|11
1632175260000|2021-09-20 22:01:00|427.69|423.59|428.01|423.91|428.01|423.91|427.6|423.5|15
1632175270000|2021-09-20 22:01:10|428.02|423.92|427.96|423.86|428.09|423.99|427.96|423.86|10
1632175280000|2021-09-20 22:01:20|427.97|423.87|427.73|423.63|427.97|423.87|427.73|423.63|11
1632175290000|2021-09-20 22:01:30|427.72|423.62|427.46|423.36|427.74|423.64|427.46|423.36|19
1632175300000|2021-09-20 22:01:40|427.45|423.35|427.4|423.3|427.5|423.4|427.4|423.3|10
1632175310000|2021-09-20 22:01:50|427.36|423.26|427.36|423.26|427.36|423.26|427.35|423.25|3
1632175320000|2021-09-20 22:02:00|427.35|423.25|427.34|423.24|427.38|423.28|427.32|423.22|15
1632175330000|2021-09-20 22:02:10|427.35|423.25|427.38|423.28|427.4|423.3|427.35|423.25|8
1632175340000|2021-09-20 22:02:20|427.33|423.23|427.14|423.04|427.33|423.23|427.1|423|9
1632175350000|2021-09-20 22:02:30|427.13|423.03|427.16|423.06|427.16|423.06|427.13|423.03|6
1632175360000|2021-09-20 22:02:40|427.17|423.07|427.17|423.07|427.19|423.09|427.17|423.07|4
1632175370000|2021-09-20 22:02:50|427.15|423.05|427.1|423|427.15|423.05|427.06|422.96|4
1632175380000|2021-09-20 22:03:00|427.09|422.99|427.1|423|427.1|423|427.09|422.99|4
1632175390000|2021-09-20 22:03:10|426.9|422.8|427|422.9|427|422.9|426.9|422.8|2
1632175410000|2021-09-20 22:03:30|426.99|422.89|426.96|422.86|426.99|422.89|426.94|422.84|5
1632175420000|2021-09-20 22:03:40|426.97|422.87|427.47|423.37|427.47|423.37|426.95|422.85|22
1632175430000|2021-09-20 22:03:50|427.46|423.36|427.89|423.79|427.89|423.79|427.46|423.36|28
1632175440000|2021-09-20 22:04:00|427.87|423.77|427.96|423.86|427.96|423.86|427.87|423.77|10
1632175450000|2021-09-20 22:04:10|427.97|423.87|428.03|423.93|428.03|423.93|427.97|423.87|4
1632175460000|2021-09-20 22:04:20|428.06|423.96|428.35|424.25|428.44|424.34|428.04|423.94|11
1632175470000|2021-09-20 22:04:30|428.38|424.28|428.77|424.67|428.77|424.67|428.38|424.28|16
1632175480000|2021-09-20 22:04:40|428.72|424.62|428.57|424.47|428.75|424.65|428.57|424.47|18
1632175490000|2021-09-20 22:04:50|428.7|424.6|428.51|424.41|428.7|424.6|428.51|424.41|11
1632175500000|2021-09-20 22:05:00|428.49|424.39|428.44|424.34|428.52|424.42|428.37|424.27|18
1632175510000|2021-09-20 22:05:10|428.42|424.32|428.39|424.29|428.42|424.32|428.3|424.2|10
1632175520000|2021-09-20 22:05:20|428.31|424.21|428.1|424|428.39|424.29|428.1|424|10
1632175530000|2021-09-20 22:05:30|428.12|424.02|427.8|423.7|428.19|424.09|427.78|423.68|16
1632175540000|2021-09-20 22:05:40|427.79|423.69|427.58|423.48|427.79|423.69|427.52|423.42|14
1632175550000|2021-09-20 22:05:50|427.6|423.5|427.35|423.25|427.6|423.5|427.35|423.25|22
1632175560000|2021-09-20 22:06:00|427.3|423.2|427.15|423.05|427.36|423.26|427.15|423.05|14
1632175570000|2021-09-20 22:06:10|427.14|423.04|427.16|423.06|427.16|423.06|427.05|422.95|12
1632175580000|2021-09-20 22:06:20|427.18|423.08|427.25|423.15|427.25|423.15|427.18|423.08|10
1632175590000|2021-09-20 22:06:30|427.3|423.2|427.28|423.18|427.32|423.22|427.28|423.18|4
1632175600000|2021-09-20 22:06:40|427.27|423.17|427.26|423.16|427.31|423.21|427.26|423.16|5
1632175610000|2021-09-20 22:06:50|427.27|423.17|427.65|423.55|427.65|423.55|427.27|423.17|13
1632175620000|2021-09-20 22:07:00|427.64|423.54|427.76|423.66|427.78|423.68|427.64|423.54|8
1632175630000|2021-09-20 22:07:10|427.75|423.65|427.85|423.75|427.85|423.75|427.75|423.65|8
1632175640000|2021-09-20 22:07:20|427.82|423.72|427.85|423.75|427.85|423.75|427.82|423.72|5
1632175650000|2021-09-20 22:07:30|427.89|423.79|428.03|423.93|428.04|423.94|427.89|423.79|8
1632175660000|2021-09-20 22:07:40|428.18|424.08|428.15|424.05|428.2|424.1|428.15|424.05|4
1632175670000|2021-09-20 22:07:50|428.17|424.07|428.35|424.25|428.35|424.25|428.17|424.07|10
1632175680000|2021-09-20 22:08:00|428.36|424.26|428.55|424.45|428.55|424.45|428.35|424.25|11
1632175690000|2021-09-20 22:08:10|428.57|424.47|428.73|424.63|428.73|424.63|428.55|424.45|16
1632175700000|2021-09-20 22:08:20|428.75|424.65|428.85|424.75|428.85|424.75|428.75|424.65|5
1632175710000|2021-09-20 22:08:30|428.86|424.76|428.94|424.84|428.94|424.84|428.86|424.76|10
1632175720000|2021-09-20 22:08:40|428.92|424.82|428.87|424.77|428.92|424.82|428.87|424.77|6
1632175730000|2021-09-20 22:08:50|428.94|424.84|429.01|424.91|429.03|424.93|428.86|424.76|23
1632175740000|2021-09-20 22:09:00|429.02|424.92|429.3|425.2|429.37|425.27|429.02|424.92|21
1632175750000|2021-09-20 22:09:10|429.26|425.16|429.12|425.02|429.26|425.16|429.06|424.96|23
1632175760000|2021-09-20 22:09:20|429.13|425.03|428.91|424.81|429.13|425.03|428.91|424.81|19
1632175770000|2021-09-20 22:09:30|428.92|424.82|428.94|424.84|428.95|424.85|428.9|424.8|11
1632175780000|2021-09-20 22:09:40|428.92|424.82|429.28|425.18|429.28|425.18|428.92|424.82|19
1632175790000|2021-09-20 22:09:50|429.27|425.17|429.34|425.24|429.39|425.29|429.27|425.17|8
1632175800000|2021-09-20 22:10:00|429.36|425.26|429.5|425.4|429.5|425.4|429.36|425.26|14
1632175810000|2021-09-20 22:10:10|429.46|425.36|429.43|425.33|429.46|425.36|429.37|425.27|12
1632175820000|2021-09-20 22:10:20|429.41|425.31|429.38|425.28|429.41|425.31|429.37|425.27|5
1632175830000|2021-09-20 22:10:30|429.4|425.3|429.4|425.3|429.47|425.37|429.4|425.3|8
1632175840000|2021-09-20 22:10:40|429.37|425.27|429.4|425.3|429.4|425.3|429.37|425.27|5
1632175850000|2021-09-20 22:10:50|429.38|425.28|429.17|425.07|429.38|425.28|429.08|424.98|15
1632175860000|2021-09-20 22:11:00|429.18|425.08|429.43|425.33|429.43|425.33|429.15|425.05|21
1632175870000|2021-09-20 22:11:10|429.44|425.34|429.58|425.48|429.58|425.48|429.4|425.3|10
1632175880000|2021-09-20 22:11:20|429.5|425.4|429.61|425.51|429.65|425.55|429.5|425.4|15
1632175890000|2021-09-20 22:11:30|429.65|425.55|429.61|425.51|429.65|425.55|429.61|425.51|11
1632175900000|2021-09-20 22:11:40|429.62|425.52|429.65|425.55|429.65|425.55|429.59|425.49|13
1632175910000|2021-09-20 22:11:50|429.67|425.57|429.66|425.56|429.67|425.57|429.63|425.53|9
1632175920000|2021-09-20 22:12:00|429.67|425.57|429.6|425.5|429.7|425.6|429.6|425.5|17
1632175930000|2021-09-20 22:12:10|429.57|425.47|429.48|425.38|429.6|425.5|429.47|425.37|8
1632175940000|2021-09-20 22:12:20|429.46|425.36|429.19|425.09|429.5|425.4|429.19|425.09|16
1632175950000|2021-09-20 22:12:30|429.24|425.14|429.3|425.2|429.3|425.2|429.16|425.06|10
1632175960000|2021-09-20 22:12:40|429.25|425.15|429.3|425.2|429.3|425.2|429.25|425.15|3
1632175980000|2021-09-20 22:13:00|429.4|425.3|429.75|425.65|429.75|425.65|429.39|425.29|9
1632175990000|2021-09-20 22:13:10|429.73|425.63|429.82|425.72|429.82|425.72|429.72|425.62|5
1632176000000|2021-09-20 22:13:20|429.83|425.73|429.87|425.77|429.97|425.87|429.8|425.7|14
1632176010000|2021-09-20 22:13:30|429.85|425.75|429.72|425.62|429.87|425.77|429.7|425.6|13
1632176020000|2021-09-20 22:13:40|429.62|425.52|429.15|425.05|429.62|425.52|429.15|425.05|21
1632176030000|2021-09-20 22:13:50|429.17|425.07|429.07|424.97|429.17|425.07|429.07|424.97|10
1632176040000|2021-09-20 22:14:00|429.1|425|428.96|424.86|429.1|425|428.92|424.82|15
1632176050000|2021-09-20 22:14:10|428.95|424.85|428.8|424.7|428.95|424.85|428.8|424.7|7
1632176060000|2021-09-20 22:14:20|428.85|424.75|429.32|425.22|429.32|425.22|428.85|424.75|10
1632176070000|2021-09-20 22:14:30|429.3|425.2|430.02|425.92|430.05|425.95|429.2|425.1|26
1632176080000|2021-09-20 22:14:40|430.18|426.08|430.12|426.02|430.18|426.08|429.92|425.82|19
1632176090000|2021-09-20 22:14:50|430.07|425.97|429.39|425.29|430.1|426|429.38|425.28|30
1632176100000|2021-09-20 22:15:00|429.34|425.24|429.18|425.08|429.37|425.27|429.15|425.05|23
1632176110000|2021-09-20 22:15:10|429.2|425.1|429.73|425.63|429.75|425.65|429.15|425.05|23
1632176120000|2021-09-20 22:15:20|429.63|425.53|430|425.9|430.22|426.12|429.58|425.48|32
1632176130000|2021-09-20 22:15:30|429.94|425.84|429.83|425.73|429.97|425.87|429.83|425.73|12
1632176140000|2021-09-20 22:15:40|429.86|425.76|429.63|425.53|429.92|425.82|429.61|425.51|20
1632176150000|2021-09-20 22:15:50|429.55|425.45|429.78|425.68|429.78|425.68|429.47|425.37|24
1632176160000|2021-09-20 22:16:00|429.81|425.71|430.2|426.1|430.22|426.12|429.78|425.68|18
1632176170000|2021-09-20 22:16:10|430.22|426.12|430.49|426.39|430.5|426.4|430.22|426.12|30
1632176180000|2021-09-20 22:16:20|430.47|426.37|430.48|426.38|430.48|426.38|430.29|426.19|27
1632176190000|2021-09-20 22:16:30|430.44|426.34|430.35|426.25|430.45|426.35|430.33|426.23|12
1632176200000|2021-09-20 22:16:40|430.33|426.23|430.47|426.37|430.51|426.41|430.33|426.23|16
1632176210000|2021-09-20 22:16:50|430.45|426.35|430.49|426.39|430.53|426.43|430.38|426.28|10
1632176220000|2021-09-20 22:17:00|430.5|426.4|431.1|427|431.1|427|430.49|426.39|19
1632176230000|2021-09-20 22:17:10|431.13|427.03|431.37|427.27|431.37|427.27|431|426.9|26
1632176240000|2021-09-20 22:17:20|431.28|427.18|431.64|427.54|431.66|427.56|431.28|427.18|26
1632176250000|2021-09-20 22:17:30|431.6|427.5|431.61|427.51|431.61|427.51|431.36|427.26|25
1632176260000|2021-09-20 22:17:40|431.62|427.52|431.65|427.55|431.76|427.66|431.6|427.5|21
1632176270000|2021-09-20 22:17:50|431.68|427.58|431.85|427.75|431.95|427.85|431.65|427.55|20
1632176280000|2021-09-20 22:18:00|431.8|427.7|431.8|427.7|431.85|427.75|431.75|427.65|7
1632176290000|2021-09-20 22:18:10|431.85|427.75|431.7|427.6|431.85|427.75|431.56|427.46|17
1632176300000|2021-09-20 22:18:20|431.65|427.55|431.59|427.49|431.75|427.65|431.59|427.49|21
1632176310000|2021-09-20 22:18:30|431.65|427.55|431.23|427.13|431.7|427.6|431.2|427.1|22
1632176320000|2021-09-20 22:18:40|431.22|427.12|431.7|427.6|431.71|427.61|431.22|427.12|16
1632176330000|2021-09-20 22:18:50|431.57|427.47|431.95|427.85|431.95|427.85|431.57|427.47|15
1632176340000|2021-09-20 22:19:00|431.9|427.8|431.8|427.7|431.98|427.88|431.75|427.65|14
1632176350000|2021-09-20 22:19:10|431.75|427.65|431.97|427.87|431.97|427.87|431.66|427.56|18
1632176360000|2021-09-20 22:19:20|431.85|427.75|431.65|427.55|431.85|427.75|431.61|427.51|12
1632176370000|2021-09-20 22:19:30|431.63|427.53|431.65|427.55|431.76|427.66|431.61|427.51|11
1632176380000|2021-09-20 22:19:40|431.71|427.61|431.9|427.8|431.95|427.85|431.61|427.51|16
1632176390000|2021-09-20 22:19:50|431.8|427.7|431.92|427.82|431.96|427.86|431.76|427.66|10
1632176400000|2021-09-20 22:20:00|431.93|427.83|431.94|427.84|432|427.9|431.9|427.8|16
1632176410000|2021-09-20 22:20:10|431.95|427.85|431.82|427.72|431.95|427.85|431.81|427.71|7
1632176420000|2021-09-20 22:20:20|431.74|427.64|431.78|427.68|431.8|427.7|431.68|427.58|9
1632176430000|2021-09-20 22:20:30|431.74|427.64|431.71|427.61|431.82|427.72|431.69|427.59|17
1632176440000|2021-09-20 22:20:40|431.7|427.6|431.69|427.59|431.78|427.68|431.6|427.5|15
1632176450000|2021-09-20 22:20:50|431.55|427.45|431.89|427.79|431.89|427.79|431.55|427.45|15
1632176460000|2021-09-20 22:21:00|431.94|427.84|432.42|428.32|432.46|428.36|431.94|427.84|22
1632176470000|2021-09-20 22:21:10|432.37|428.27|432.27|428.17|432.42|428.32|432.26|428.16|22
1632176480000|2021-09-20 22:21:20|432.23|428.13|432|427.9|432.25|428.15|432|427.9|15
1632176490000|2021-09-20 22:21:30|431.97|427.87|431.68|427.58|431.97|427.87|431.64|427.54|23
1632176500000|2021-09-20 22:21:40|431.66|427.56|431.11|427.01|431.66|427.56|431.11|427.01|21
1632176510000|2021-09-20 22:21:50|431.09|426.99|431.17|427.07|431.17|427.07|430.9|426.8|23
1632176520000|2021-09-20 22:22:00|431.25|427.15|431.67|427.57|431.67|427.57|431.25|427.15|28
1632176530000|2021-09-20 22:22:10|431.66|427.56|431.57|427.47|431.66|427.56|431.43|427.33|19
1632176540000|2021-09-20 22:22:20|431.56|427.46|431.57|427.47|431.57|427.47|431.56|427.46|2
1632176550000|2021-09-20 22:22:30|431.55|427.45|431.6|427.5|431.6|427.5|431.55|427.45|4
1632176560000|2021-09-20 22:22:40|431.57|427.47|431.6|427.5|431.73|427.63|431.57|427.47|14
1632176570000|2021-09-20 22:22:50|431.7|427.6|431.73|427.63|431.73|427.63|431.56|427.46|12
1632176580000|2021-09-20 22:23:00|431.72|427.62|431.68|427.58|431.72|427.62|431.68|427.58|2
1632176590000|2021-09-20 22:23:10|431.75|427.65|432.19|428.09|432.26|428.16|431.71|427.61|21
1632176600000|2021-09-20 22:23:20|432.18|428.08|432.16|428.06|432.28|428.18|432.15|428.05|14
1632176610000|2021-09-20 22:23:30|432.15|428.05|432.02|427.92|432.24|428.14|431.91|427.81|17
1632176620000|2021-09-20 22:23:40|432.05|427.95|431.92|427.82|432.17|428.07|431.92|427.82|22
1632176630000|2021-09-20 22:23:50|431.91|427.81|432.06|427.96|432.06|427.96|431.72|427.62|23
1632176640000|2021-09-20 22:24:00|432.07|427.97|432.1|428|432.2|428.1|432.07|427.97|7
1632176650000|2021-09-20 22:24:10|432.07|427.97|432.05|427.95|432.07|427.97|431.98|427.88|10
1632176660000|2021-09-20 22:24:20|431.98|427.88|431.98|427.88|431.98|427.88|431.98|427.88|1
1632176670000|2021-09-20 22:24:30|432.05|427.95|431.65|427.55|432.05|427.95|431.65|427.55|22
1632176680000|2021-09-20 22:24:40|431.7|427.6|431.45|427.35|431.7|427.6|431.45|427.35|11
1632176690000|2021-09-20 22:24:50|431.44|427.34|431.45|427.35|431.81|427.71|431.4|427.3|16
1632176700000|2021-09-20 22:25:00|431.43|427.33|431.42|427.32|431.45|427.35|431.35|427.25|6
1632176710000|2021-09-20 22:25:10|431.45|427.35|431.3|427.2|431.45|427.35|431.3|427.2|15
1632176720000|2021-09-20 22:25:20|431.35|427.25|431.18|427.08|431.42|427.32|431.13|427.03|17
1632176730000|2021-09-20 22:25:30|431.21|427.11|431.39|427.29|431.45|427.35|431.21|427.11|15
1632176740000|2021-09-20 22:25:40|431.44|427.34|431.35|427.25|431.67|427.57|431.35|427.25|23
1632176750000|2021-09-20 22:25:50|431.4|427.3|431.74|427.64|431.74|427.64|431.4|427.3|20
1632176760000|2021-09-20 22:26:00|431.75|427.65|431.8|427.7|431.95|427.85|431.74|427.64|21
1632176770000|2021-09-20 22:26:10|431.78|427.68|431.58|427.48|431.8|427.7|431.56|427.46|11
1632176780000|2021-09-20 22:26:20|431.56|427.46|431.55|427.45|431.59|427.49|431.52|427.42|8
1632176790000|2021-09-20 22:26:30|431.58|427.48|431.47|427.37|431.58|427.48|431.44|427.34|9
1632176800000|2021-09-20 22:26:40|431.5|427.4|431.36|427.26|431.5|427.4|431.34|427.24|11
1632176810000|2021-09-20 22:26:50|431.35|427.25|431.4|427.3|431.4|427.3|431.32|427.22|7
1632176820000|2021-09-20 22:27:00|431.35|427.25|431.5|427.4|431.5|427.4|431.26|427.16|14
1632176830000|2021-09-20 22:27:10|431.47|427.37|431.05|426.95|431.47|427.37|431.05|426.95|12
1632176840000|2021-09-20 22:27:20|431|426.9|431.05|426.95|431.05|426.95|430.99|426.89|13
1632176850000|2021-09-20 22:27:30|431.03|426.93|430.86|426.76|431.03|426.93|430.82|426.72|12
1632176860000|2021-09-20 22:27:40|430.84|426.74|430.89|426.79|431.15|427.05|430.84|426.74|23
1632176870000|2021-09-20 22:27:50|430.9|426.8|430.92|426.82|431|426.9|430.87|426.77|20
1632176880000|2021-09-20 22:28:00|430.86|426.76|431.05|426.95|431.1|427|430.86|426.76|12
1632176890000|2021-09-20 22:28:10|431.02|426.92|430.98|426.88|431.25|427.15|430.92|426.82|16
1632176900000|2021-09-20 22:28:20|430.97|426.87|430.59|426.49|430.97|426.87|430.59|426.49|14
1632176910000|2021-09-20 22:28:30|430.56|426.46|430.23|426.13|430.58|426.48|430.23|426.13|12
1632176920000|2021-09-20 22:28:40|430.21|426.11|430.15|426.05|430.25|426.15|430.12|426.02|14
1632176930000|2021-09-20 22:28:50|430.14|426.04|430.33|426.23|430.36|426.26|430.06|425.96|18
1632176940000|2021-09-20 22:29:00|430.28|426.18|430.55|426.45|430.55|426.45|430.26|426.16|15
1632176950000|2021-09-20 22:29:10|430.54|426.44|430.55|426.45|430.59|426.49|430.52|426.42|8
1632176960000|2021-09-20 22:29:20|430.6|426.5|430.77|426.67|430.77|426.67|430.5|426.4|8
1632176970000|2021-09-20 22:29:30|430.8|426.7|431.12|427.02|431.15|427.05|430.79|426.69|10
1632176980000|2021-09-20 22:29:40|431.13|427.03|430.78|426.68|431.16|427.06|430.78|426.68|21
1632176990000|2021-09-20 22:29:50|430.77|426.67|430.65|426.55|430.81|426.71|430.65|426.55|15
1632177000000|2021-09-20 22:30:00|430.66|426.56|430.73|426.63|430.85|426.75|430.66|426.56|18
1632177010000|2021-09-20 22:30:10|430.72|426.62|430.53|426.43|430.73|426.63|430.51|426.41|19
1632177020000|2021-09-20 22:30:20|430.54|426.44|430.56|426.46|430.63|426.53|430.52|426.42|18
1632177030000|2021-09-20 22:30:30|430.59|426.49|430.71|426.61|430.75|426.65|430.55|426.45|14
1632177040000|2021-09-20 22:30:40|430.72|426.62|430.78|426.68|430.79|426.69|430.72|426.62|7
1632177050000|2021-09-20 22:30:50|430.79|426.69|430.89|426.79|430.9|426.8|430.74|426.64|11
1632177060000|2021-09-20 22:31:00|430.92|426.82|430.77|426.67|431.05|426.95|430.73|426.63|13
1632177070000|2021-09-20 22:31:10|430.78|426.68|430.85|426.75|430.85|426.75|430.76|426.66|6
1632177080000|2021-09-20 22:31:20|430.84|426.74|430.69|426.59|430.84|426.74|430.65|426.55|7
1632177090000|2021-09-20 22:31:30|430.74|426.64|430.6|426.5|430.74|426.64|430.57|426.47|8
1632177100000|2021-09-20 22:31:40|430.59|426.49|430.45|426.35|430.6|426.5|430.45|426.35|10
1632177110000|2021-09-20 22:31:50|430.5|426.4|430.4|426.3|430.5|426.4|430.4|426.3|4
1632177120000|2021-09-20 22:32:00|430.47|426.37|430.52|426.42|430.56|426.46|430.39|426.29|6
1632177130000|2021-09-20 22:32:10|430.56|426.46|430.36|426.26|430.6|426.5|430.35|426.25|10
1632177140000|2021-09-20 22:32:20|430.38|426.28|430.46|426.36|430.6|426.5|430.38|426.28|7
1632177150000|2021-09-20 22:32:30|430.6|426.5|430.05|425.95|430.6|426.5|430|425.9|16
1632177160000|2021-09-20 22:32:40|430.02|425.92|429.8|425.7|430.05|425.95|429.8|425.7|15
1632177170000|2021-09-20 22:32:50|429.9|425.8|430.62|426.52|430.66|426.56|429.89|425.79|28
1632177180000|2021-09-20 22:33:00|430.63|426.53|430.81|426.71|430.95|426.85|430.63|426.53|14
1632177190000|2021-09-20 22:33:10|430.8|426.7|430.85|426.75|430.95|426.85|430.72|426.62|16
1632177200000|2021-09-20 22:33:20|430.76|426.66|430.8|426.7|430.8|426.7|430.7|426.6|11
1632177210000|2021-09-20 22:33:30|430.72|426.62|430.67|426.57|430.77|426.67|430.67|426.57|7
1632177220000|2021-09-20 22:33:40|430.7|426.6|430.7|426.6|430.71|426.61|430.57|426.47|14
1632177230000|2021-09-20 22:33:50|430.67|426.57|430.75|426.65|430.75|426.65|430.6|426.5|6
1632177240000|2021-09-20 22:34:00|430.76|426.66|431.08|426.98|431.08|426.98|430.76|426.66|8
1632177250000|2021-09-20 22:34:10|431.13|427.03|431.05|426.95|431.13|427.03|431.05|426.95|4
1632177260000|2021-09-20 22:34:20|431|426.9|431.02|426.92|431.06|426.96|430.95|426.85|13
1632177270000|2021-09-20 22:34:30|431.05|426.95|431.05|426.95|431.1|427|431.05|426.95|3
1632177280000|2021-09-20 22:34:40|431.1|427|431.14|427.04|431.14|427.04|431.08|426.98|3
1632177290000|2021-09-20 22:34:50|431.18|427.08|431.2|427.1|431.2|427.1|431.13|427.03|7
1632177300000|2021-09-20 22:35:00|431.15|427.05|431.39|427.29|431.39|427.29|431.15|427.05|16
1632177310000|2021-09-20 22:35:10|431.35|427.25|431.62|427.52|431.62|427.52|431.33|427.23|18
1632177320000|2021-09-20 22:35:20|431.61|427.51|431.54|427.44|431.76|427.66|431.54|427.44|19
1632177330000|2021-09-20 22:35:30|431.49|427.39|431.2|427.1|431.5|427.4|431.2|427.1|19
1632177340000|2021-09-20 22:35:40|431.26|427.16|431.17|427.07|431.27|427.17|431|426.9|23
1632177350000|2021-09-20 22:35:50|431.16|427.06|431.19|427.09|431.19|427.09|431.15|427.05|11
1632177360000|2021-09-20 22:36:00|431.06|426.96|431.04|426.94|431.2|427.1|431.03|426.93|10
1632177370000|2021-09-20 22:36:10|431.01|426.91|431.01|426.91|431.01|426.91|430.91|426.81|4
1632177380000|2021-09-20 22:36:20|431|426.9|431.08|426.98|431.09|426.99|430.92|426.82|13
1632177390000|2021-09-20 22:36:30|430.98|426.88|431.1|427|431.1|427|430.97|426.87|9
1632177400000|2021-09-20 22:36:40|431.12|427.02|431.3|427.2|431.38|427.28|431.12|427.02|10
1632177410000|2021-09-20 22:36:50|431.33|427.23|431.3|427.2|431.37|427.27|431.3|427.2|7
1632177420000|2021-09-20 22:37:00|431.33|427.23|431.28|427.18|431.42|427.32|431.28|427.18|14
1632177430000|2021-09-20 22:37:10|431.23|427.13|431.21|427.11|431.24|427.14|431.21|427.11|3
1632177440000|2021-09-20 22:37:20|431.25|427.15|431.53|427.43|431.53|427.43|431.15|427.05|25
1632177450000|2021-09-20 22:37:30|431.57|427.47|431.5|427.4|431.57|427.47|431.39|427.29|17
1632177460000|2021-09-20 22:37:40|431.45|427.35|431.5|427.4|431.65|427.55|431.35|427.25|14
1632177470000|2021-09-20 22:37:50|431.53|427.43|431.31|427.21|431.7|427.6|431.3|427.2|19
1632177480000|2021-09-20 22:38:00|431.36|427.26|431.44|427.34|431.44|427.34|431.27|427.17|15
1632177490000|2021-09-20 22:38:10|431.42|427.32|431.36|427.26|431.42|427.32|431.25|427.15|16
1632177500000|2021-09-20 22:38:20|431.35|427.25|431.34|427.24|431.45|427.35|431.25|427.15|19
1632177510000|2021-09-20 22:38:30|431.38|427.28|431.35|427.25|431.38|427.28|431.3|427.2|8
1632177520000|2021-09-20 22:38:40|431.39|427.29|431.36|427.26|431.39|427.29|431.27|427.17|13
1632177530000|2021-09-20 22:38:50|431.3|427.2|431.35|427.25|431.35|427.25|431.3|427.2|2
1632177540000|2021-09-20 22:39:00|431.31|427.21|431.35|427.25|431.47|427.37|431.31|427.21|6
1632177550000|2021-09-20 22:39:10|431.38|427.28|431.16|427.06|431.38|427.28|431.16|427.06|8
1632177560000|2021-09-20 22:39:20|431.2|427.1|430.85|426.75|431.21|427.11|430.85|426.75|18
1632177570000|2021-09-20 22:39:30|430.8|426.7|430.75|426.65|430.8|426.7|430.73|426.63|11
1632177580000|2021-09-20 22:39:40|430.68|426.58|430.85|426.75|430.95|426.85|430.68|426.58|11
1632177590000|2021-09-20 22:39:50|430.9|426.8|430.9|426.8|431|426.9|430.85|426.75|14
1632177600000|2021-09-20 22:40:00|430.85|426.75|430.8|426.7|430.85|426.75|430.67|426.57|15
1632177610000|2021-09-20 22:40:10|430.81|426.71|430.95|426.85|431.01|426.91|430.81|426.71|13
1632177620000|2021-09-20 22:40:20|431|426.9|431.1|427|431.1|427|431|426.9|3
1632177630000|2021-09-20 22:40:30|431.05|426.95|431.49|427.39|431.51|427.41|430.96|426.86|15
1632177640000|2021-09-20 22:40:40|431.59|427.49|431.55|427.45|431.6|427.5|431.54|427.44|6
1632177650000|2021-09-20 22:40:50|431.53|427.43|431.64|427.54|431.64|427.54|431.53|427.43|3
1632177660000|2021-09-20 22:41:00|431.7|427.6|431.46|427.36|431.7|427.6|431.46|427.36|12
1632177670000|2021-09-20 22:41:10|431.5|427.4|431.31|427.21|431.55|427.45|431.28|427.18|22
1632177680000|2021-09-20 22:41:20|431.35|427.25|431.12|427.02|431.35|427.25|431.1|427|18
1632177690000|2021-09-20 22:41:30|431.11|427.01|430.95|426.85|431.15|427.05|430.85|426.75|27
1632177700000|2021-09-20 22:41:40|430.94|426.84|430.84|426.74|430.95|426.85|430.8|426.7|18
1632177710000|2021-09-20 22:41:50|430.85|426.75|430.91|426.81|430.92|426.82|430.83|426.73|11
1632177720000|2021-09-20 22:42:00|430.93|426.83|430.92|426.82|431.01|426.91|430.92|426.82|13
1632177730000|2021-09-20 22:42:10|430.93|426.83|430.9|426.8|430.95|426.85|430.9|426.8|13
1632177740000|2021-09-20 22:42:20|430.91|426.81|431.05|426.95|431.06|426.96|430.91|426.81|10
1632177750000|2021-09-20 22:42:30|431.07|426.97|430.89|426.79|431.07|426.97|430.87|426.77|17
1632177760000|2021-09-20 22:42:40|430.9|426.8|430.7|426.6|430.9|426.8|430.68|426.58|13
1632177770000|2021-09-20 22:42:50|430.69|426.59|430.7|426.6|430.8|426.7|430.68|426.58|11
1632177780000|2021-09-20 22:43:00|430.62|426.52|430.4|426.3|430.64|426.54|430.39|426.29|18
1632177790000|2021-09-20 22:43:10|430.41|426.31|430.35|426.25|430.53|426.43|430.3|426.2|20
1632177800000|2021-09-20 22:43:20|430.4|426.3|430.45|426.35|430.45|426.35|430.4|426.3|10
1632177810000|2021-09-20 22:43:30|430.46|426.36|430.1|426|430.47|426.37|430.1|426|8
1632177820000|2021-09-20 22:43:40|430.07|425.97|430.13|426.03|430.13|426.03|430.05|425.95|7
1632177830000|2021-09-20 22:43:50|430.11|426.01|430.05|425.95|430.12|426.02|430.01|425.91|9
1632177840000|2021-09-20 22:44:00|430.03|425.93|430.28|426.18|430.28|426.18|430.03|425.93|13
1632177850000|2021-09-20 22:44:10|430.26|426.16|430.35|426.25|430.35|426.25|430.26|426.16|14
1632177860000|2021-09-20 22:44:20|430.34|426.24|430.04|425.94|430.34|426.24|430.04|425.94|19
1632177870000|2021-09-20 22:44:30|429.94|425.84|429.44|425.34|429.94|425.84|429.44|425.34|31
1632177880000|2021-09-20 22:44:40|429.42|425.32|429.35|425.25|429.45|425.35|429.24|425.14|23
1632177890000|2021-09-20 22:44:50|429.32|425.22|429.3|425.2|429.32|425.22|429.21|425.11|8
1632177900000|2021-09-20 22:45:00|429.23|425.13|429.33|425.23|429.4|425.3|429.23|425.13|8
1632177910000|2021-09-20 22:45:10|429.4|425.3|429.4|425.3|429.4|425.3|429.29|425.19|3
1632177920000|2021-09-20 22:45:20|429.43|425.33|429.45|425.35|429.55|425.45|429.33|425.23|8
1632177930000|2021-09-20 22:45:30|429.41|425.31|429.3|425.2|429.41|425.31|429.29|425.19|6
1632177940000|2021-09-20 22:45:40|429.32|425.22|428.85|424.75|429.32|425.22|428.85|424.75|12
1632177950000|2021-09-20 22:45:50|428.83|424.73|428.55|424.45|428.83|424.73|428.5|424.4|19
1632177960000|2021-09-20 22:46:00|428.53|424.43|428.53|424.43|428.55|424.45|428.3|424.2|24
1632177970000|2021-09-20 22:46:10|428.55|424.45|428.45|424.35|428.75|424.65|428.45|424.35|16
1632177980000|2021-09-20 22:46:20|428.42|424.32|428.27|424.17|428.42|424.32|428.2|424.1|20
1632177990000|2021-09-20 22:46:30|428.3|424.2|428.36|424.26|428.39|424.29|428.27|424.17|8
1632178000000|2021-09-20 22:46:40|428.45|424.35|428.56|424.46|428.65|424.55|428.43|424.33|16
1632178010000|2021-09-20 22:46:50|428.57|424.47|428.52|424.42|428.59|424.49|428.5|424.4|10
1632178020000|2021-09-20 22:47:00|428.53|424.43|428.71|424.61|428.71|424.61|428.53|424.43|10
1632178030000|2021-09-20 22:47:10|428.72|424.62|428.67|424.57|428.74|424.64|428.67|424.57|12
1632178040000|2021-09-20 22:47:20|428.56|424.46|428.23|424.13|428.56|424.46|428.23|424.13|20
1632178050000|2021-09-20 22:47:30|428.22|424.12|428.14|424.04|428.25|424.15|428.08|423.98|23
1632178060000|2021-09-20 22:47:40|428.12|424.02|427.77|423.67|428.16|424.06|427.77|423.67|14
1632178070000|2021-09-20 22:47:50|427.78|423.68|427.75|423.65|427.84|423.74|427.57|423.47|23
1632178080000|2021-09-20 22:48:00|427.77|423.67|427.99|423.89|427.99|423.89|427.72|423.62|17
1632178090000|2021-09-20 22:48:10|428.07|423.97|428.2|424.1|428.2|424.1|428.01|423.91|12
1632178100000|2021-09-20 22:48:20|428.19|424.09|427.77|423.67|428.35|424.25|427.75|423.65|26
1632178110000|2021-09-20 22:48:30|427.78|423.68|427.58|423.48|427.92|423.82|427.58|423.48|25
1632178120000|2021-09-20 22:48:40|427.57|423.47|427.39|423.29|427.58|423.48|427.37|423.27|13
1632178130000|2021-09-20 22:48:50|427.35|423.25|427.3|423.2|427.35|423.25|427.3|423.2|7
1632178140000|2021-09-20 22:49:00|427.28|423.18|427.13|423.03|427.28|423.18|426.73|422.63|24
1632178150000|2021-09-20 22:49:10|427.15|423.05|427.38|423.28|427.4|423.3|427.15|423.05|12
1632178160000|2021-09-20 22:49:20|427.4|423.3|427.15|423.05|427.4|423.3|427.09|422.99|16
1632178170000|2021-09-20 22:49:30|427.12|423.02|426.83|422.73|427.15|423.05|426.78|422.68|14
1632178180000|2021-09-20 22:49:40|426.85|422.75|426.67|422.57|426.95|422.85|426.67|422.57|21
1632178190000|2021-09-20 22:49:50|426.64|422.54|426.65|422.55|426.66|422.56|426.5|422.4|19
1632178200000|2021-09-20 22:50:00|426.62|422.52|426.99|422.89|427|422.9|426.6|422.5|17
1632178210000|2021-09-20 22:50:10|427.02|422.92|426.92|422.82|427.1|423|426.92|422.82|21
1632178220000|2021-09-20 22:50:20|426.89|422.79|426.01|421.91|426.89|422.79|425.85|421.75|33
1632178230000|2021-09-20 22:50:30|426.02|421.92|425.77|421.67|426.44|422.34|425.77|421.67|28
1632178240000|2021-09-20 22:50:40|425.82|421.72|425.45|421.35|426.15|422.05|425.45|421.35|28
1632178250000|2021-09-20 22:50:50|425.5|421.4|425.28|421.18|425.54|421.44|425.24|421.14|34
1632178260000|2021-09-20 22:51:00|425.3|421.2|425.66|421.56|425.77|421.67|425.19|421.09|23
1632178270000|2021-09-20 22:51:10|425.6|421.5|425.12|421.02|425.6|421.5|425|420.9|27
1632178280000|2021-09-20 22:51:20|425.17|421.07|425.35|421.25|425.35|421.25|425.04|420.94|24
1632178290000|2021-09-20 22:51:30|425.33|421.23|425.07|420.97|425.47|421.37|425.06|420.96|23
1632178300000|2021-09-20 22:51:40|425|420.9|424.99|420.89|425.26|421.16|424.87|420.77|30
1632178310000|2021-09-20 22:51:50|425.06|420.96|424.83|420.73|425.15|421.05|424.8|420.7|27
1632178320000|2021-09-20 22:52:00|424.86|420.76|425.03|420.93|425.03|420.93|424.81|420.71|19
1632178330000|2021-09-20 22:52:10|425.05|420.95|425.08|420.98|425.15|421.05|425.02|420.92|18
1632178340000|2021-09-20 22:52:20|425.06|420.96|424.6|420.5|425.09|420.99|424.53|420.43|22
1632178350000|2021-09-20 22:52:30|424.63|420.53|424.59|420.49|424.71|420.61|424.55|420.45|12
1632178360000|2021-09-20 22:52:40|424.58|420.48|424.64|420.54|424.71|420.61|424.4|420.3|31
1632178370000|2021-09-20 22:52:50|424.61|420.51|424.48|420.38|424.64|420.54|424.4|420.3|19
1632178380000|2021-09-20 22:53:00|424.47|420.37|424.55|420.45|424.63|420.53|424.47|420.37|16
1632178390000|2021-09-20 22:53:10|424.58|420.48|424.67|420.57|424.71|420.61|424.58|420.48|19
1632178400000|2021-09-20 22:53:20|424.68|420.58|424.75|420.65|424.79|420.69|424.68|420.58|11
1632178410000|2021-09-20 22:53:30|424.81|420.71|423.96|419.86|424.87|420.77|423.75|419.65|35
1632178420000|2021-09-20 22:53:40|423.98|419.88|423.8|419.7|424.11|420.01|423.72|419.62|24
1632178430000|2021-09-20 22:53:50|423.75|419.65|423.6|419.5|423.95|419.85|423.5|419.4|27
1632178440000|2021-09-20 22:54:00|423.55|419.45|422.88|418.78|423.6|419.5|422.84|418.74|30
1632178450000|2021-09-20 22:54:10|422.9|418.8|423.24|419.14|423.44|419.34|422.88|418.78|35
1632178460000|2021-09-20 22:54:20|423.19|419.09|423.12|419.02|423.19|419.09|422.47|418.37|28
1632178470000|2021-09-20 22:54:30|423.17|419.07|422.8|418.7|423.3|419.2|422.69|418.59|30
1632178480000|2021-09-20 22:54:40|422.73|418.63|422.31|418.21|422.73|418.63|422.31|418.21|29
1632178490000|2021-09-20 22:54:50|422.35|418.25|422.56|418.46|422.56|418.46|422.2|418.1|27
1632178500000|2021-09-20 22:55:00|422.62|418.52|423.29|419.19|423.6|419.5|422.62|418.52|33
1632178510000|2021-09-20 22:55:10|423.3|419.2|423.24|419.14|423.41|419.31|423.09|418.99|32
1632178520000|2021-09-20 22:55:20|423.3|419.2|423.59|419.49|423.62|419.52|423.24|419.14|28
1632178530000|2021-09-20 22:55:30|423.58|419.48|423.96|419.86|423.96|419.86|423.58|419.48|16
1632178540000|2021-09-20 22:55:40|423.92|419.82|424.08|419.98|424.26|420.16|423.92|419.82|27
1632178550000|2021-09-20 22:55:50|424.06|419.96|423.26|419.16|424.06|419.96|423.26|419.16|27
1632178560000|2021-09-20 22:56:00|423.29|419.19|423.96|419.86|424.11|420.01|423.29|419.19|30
1632178570000|2021-09-20 22:56:10|423.95|419.85|423.19|419.09|423.98|419.88|423.19|419.09|31
1632178580000|2021-09-20 22:56:20|423.18|419.08|422.59|418.49|423.19|419.09|422.52|418.42|27
1632178590000|2021-09-20 22:56:30|422.58|418.48|423.15|419.05|423.16|419.06|422.57|418.47|25
1632178600000|2021-09-20 22:56:40|423.17|419.07|423.36|419.26|423.51|419.41|423.13|419.03|25
1632178610000|2021-09-20 22:56:50|423.4|419.3|423.75|419.65|423.78|419.68|423.36|419.26|19
1632178620000|2021-09-20 22:57:00|423.72|419.62|423.25|419.15|423.77|419.67|423.25|419.15|28
1632178630000|2021-09-20 22:57:10|423.3|419.2|422.7|418.6|423.3|419.2|422.7|418.6|18
1632178640000|2021-09-20 22:57:20|422.69|418.59|422.54|418.44|422.69|418.59|422.49|418.39|18
1632178650000|2021-09-20 22:57:30|422.52|418.42|422.98|418.88|422.98|418.88|422.52|418.42|20
1632178660000|2021-09-20 22:57:40|423.01|418.91|423.97|419.87|424.15|420.05|423.01|418.91|31
1632178670000|2021-09-20 22:57:50|424.01|419.91|424.02|419.92|424.03|419.93|423.83|419.73|23
1632178680000|2021-09-20 22:58:00|424.06|419.96|424.12|420.02|424.2|420.1|423.95|419.85|21
1632178690000|2021-09-20 22:58:10|424.11|420.01|424.33|420.23|424.33|420.23|424.05|419.95|22
1632178700000|2021-09-20 22:58:20|424.25|420.15|423.9|419.8|424.42|420.32|423.8|419.7|18
1632178710000|2021-09-20 22:58:30|423.91|419.81|422.76|418.66|423.96|419.86|422.76|418.66|28
1632178720000|2021-09-20 22:58:40|422.75|418.65|423.01|418.91|423.02|418.92|422.65|418.55|27
1632178730000|2021-09-20 22:58:50|423.04|418.94|423.58|419.48|423.65|419.55|423.04|418.94|29
1632178740000|2021-09-20 22:59:00|423.61|419.51|423.25|419.15|423.85|419.75|423.21|419.11|27
1632178750000|2021-09-20 22:59:10|423.27|419.17|422.78|418.68|423.33|419.23|422.74|418.64|30
1632178760000|2021-09-20 22:59:20|422.79|418.69|423.3|419.2|423.3|419.2|422.69|418.59|31
1632178770000|2021-09-20 22:59:30|423.31|419.21|423.38|419.28|423.54|419.44|423.27|419.17|28
1632178780000|2021-09-20 22:59:40|423.39|419.29|423.31|419.21|423.46|419.36|423.31|419.21|27
1632178790000|2021-09-20 22:59:50|423.29|419.19|423.43|419.33|423.46|419.36|423.15|419.05|26
1632178800000|2021-09-20 23:00:00|423.47|419.37|423.62|419.52|423.76|419.66|423.47|419.37|18
1632178810000|2021-09-20 23:00:10|423.66|419.56|423.77|419.67|423.8|419.7|423.56|419.46|19
1632178820000|2021-09-20 23:00:20|423.78|419.68|423.8|419.7|423.8|419.7|423.55|419.45|21
1632178830000|2021-09-20 23:00:30|423.79|419.69|423.84|419.74|423.88|419.78|423.67|419.57|18
1632178840000|2021-09-20 23:00:40|423.89|419.79|423.94|419.84|423.96|419.86|423.85|419.75|14
1632178850000|2021-09-20 23:00:50|423.99|419.89|423.98|419.88|424.2|420.1|423.98|419.88|21
1632178860000|2021-09-20 23:01:00|424|419.9|424.1|420|424.15|420.05|423.96|419.86|13
1632178870000|2021-09-20 23:01:10|424.15|420.05|423.55|419.45|424.2|420.1|423.55|419.45|20
1632178880000|2021-09-20 23:01:20|423.53|419.43|423.6|419.5|423.65|419.55|423.38|419.28|28
1632178890000|2021-09-20 23:01:30|423.57|419.47|424|419.9|424|419.9|423.45|419.35|23
1632178900000|2021-09-20 23:01:40|423.97|419.87|424.04|419.94|424.15|420.05|423.86|419.76|22
1632178910000|2021-09-20 23:01:50|424.05|419.95|424.18|420.08|424.24|420.14|424.03|419.93|17
1632178920000|2021-09-20 23:02:00|424.2|420.1|424.94|420.84|424.96|420.86|424.2|420.1|29
1632178930000|2021-09-20 23:02:10|425.03|420.93|425.15|421.05|425.15|421.05|424.97|420.87|19
1632178940000|2021-09-20 23:02:20|425.18|421.08|425.28|421.18|425.33|421.23|425.15|421.05|11
1632178950000|2021-09-20 23:02:30|425.37|421.27|425.76|421.66|425.93|421.83|425.24|421.14|28
1632178960000|2021-09-20 23:02:40|425.77|421.67|426.1|422|426.16|422.06|425.77|421.67|24
1632178970000|2021-09-20 23:02:50|426.15|422.05|425.73|421.63|426.15|422.05|425.73|421.63|16
1632178980000|2021-09-20 23:03:00|425.69|421.59|426|421.9|426.13|422.03|425.38|421.28|34
1632178990000|2021-09-20 23:03:10|426.07|421.97|426.75|422.65|426.75|422.65|426.07|421.97|20
1632179000000|2021-09-20 23:03:20|426.73|422.63|426.8|422.7|426.8|422.7|426.5|422.4|27
1632179010000|2021-09-20 23:03:30|426.83|422.73|427.2|423.1|427.2|423.1|426.81|422.71|32
1632179020000|2021-09-20 23:03:40|427.15|423.05|427.15|423.05|427.15|423.05|427|422.9|11
1632179030000|2021-09-20 23:03:50|427.14|423.04|427.08|422.98|427.45|423.35|427.08|422.98|17
1632179040000|2021-09-20 23:04:00|427.1|423|427.5|423.4|427.5|423.4|426.9|422.8|24
1632179050000|2021-09-20 23:04:10|427.49|423.39|427.38|423.28|427.59|423.49|427.28|423.18|25
1632179060000|2021-09-20 23:04:20|427.43|423.33|427.24|423.14|427.45|423.35|427.21|423.11|13
1632179070000|2021-09-20 23:04:30|427.22|423.12|426.72|422.62|427.25|423.15|426.72|422.62|19
1632179080000|2021-09-20 23:04:40|426.7|422.6|426.43|422.33|426.8|422.7|426.43|422.33|21
1632179090000|2021-09-20 23:04:50|426.42|422.32|426.3|422.2|426.42|422.32|426.2|422.1|25
1632179100000|2021-09-20 23:05:00|426.25|422.15|425.93|421.83|426.25|422.15|425.79|421.69|25
1632179110000|2021-09-20 23:05:10|425.91|421.81|425.55|421.45|426.05|421.95|425.43|421.33|24
1632179120000|2021-09-20 23:05:20|425.38|421.28|424.95|420.85|425.6|421.5|424.95|420.85|17
1632179130000|2021-09-20 23:05:30|424.94|420.84|424.96|420.86|425|420.9|424.7|420.6|19
1632179140000|2021-09-20 23:05:40|424.95|420.85|424.49|420.39|425.01|420.91|424.49|420.39|24
1632179150000|2021-09-20 23:05:50|424.5|420.4|423.86|419.76|424.5|420.4|423.86|419.76|25
1632179160000|2021-09-20 23:06:00|423.9|419.8|423.71|419.61|424.42|420.32|423.62|419.52|32
1632179170000|2021-09-20 23:06:10|423.7|419.6|424.42|420.32|424.52|420.42|423.65|419.55|32
1632179180000|2021-09-20 23:06:20|424.39|420.29|423.45|419.35|424.41|420.31|423.42|419.32|29
1632179190000|2021-09-20 23:06:30|423.5|419.4|423.88|419.78|424.33|420.23|423.44|419.34|32
1632179200000|2021-09-20 23:06:40|423.64|419.54|423.75|419.65|423.8|419.7|423.58|419.48|30
1632179210000|2021-09-20 23:06:50|423.76|419.66|423.92|419.82|424.05|419.95|423.76|419.66|28
1632179220000|2021-09-20 23:07:00|423.95|419.85|424.16|420.06|424.42|420.32|423.87|419.77|29
1632179230000|2021-09-20 23:07:10|424.15|420.05|423.94|419.84|424.15|420.05|423.75|419.65|21
1632179240000|2021-09-20 23:07:20|424|419.9|424.53|420.43|424.53|420.43|424|419.9|23
1632179250000|2021-09-20 23:07:30|424.65|420.55|424.93|420.83|425.06|420.96|424.59|420.49|23
1632179260000|2021-09-20 23:07:40|424.96|420.86|424.89|420.79|425.06|420.96|424.88|420.78|20
1632179270000|2021-09-20 23:07:50|424.87|420.77|424.41|420.31|424.9|420.8|424.39|420.29|24
1632179280000|2021-09-20 23:08:00|424.2|420.1|423.9|419.8|424.23|420.13|423.73|419.63|25
1632179290000|2021-09-20 23:08:10|423.97|419.87|423.9|419.8|424.17|420.07|423.88|419.78|24
1632179300000|2021-09-20 23:08:20|423.93|419.83|423.86|419.76|424|419.9|423.82|419.72|18
1632179310000|2021-09-20 23:08:30|423.87|419.77|424.05|419.95|424.1|420|423.87|419.77|18
1632179320000|2021-09-20 23:08:40|424.02|419.92|423.55|419.45|424.02|419.92|423.55|419.45|22
1632179330000|2021-09-20 23:08:50|423.56|419.46|423.45|419.35|423.6|419.5|423.45|419.35|8
1632179340000|2021-09-20 23:09:00|423.4|419.3|423.32|419.22|423.4|419.3|423.19|419.09|16
1632179350000|2021-09-20 23:09:10|423.34|419.24|423.49|419.39|423.55|419.45|423.32|419.22|17
1632179360000|2021-09-20 23:09:20|423.57|419.47|423.66|419.56|423.66|419.56|423.55|419.45|14
1632179370000|2021-09-20 23:09:30|423.69|419.59|422.95|418.85|423.69|419.59|422.85|418.75|23
1632179380000|2021-09-20 23:09:40|422.94|418.84|422.4|418.3|422.94|418.84|422.4|418.3|27
1632179390000|2021-09-20 23:09:50|422.35|418.25|422.13|418.03|422.45|418.35|422.05|417.95|27
1632179400000|2021-09-20 23:10:00|422.11|418.01|422|417.9|422.17|418.07|421.85|417.75|27
1632179410000|2021-09-20 23:10:10|422.05|417.95|421.65|417.55|422.05|417.95|421.64|417.54|22
1632179420000|2021-09-20 23:10:20|421.67|417.57|421.67|417.57|421.71|417.61|421.58|417.48|18
1632179430000|2021-09-20 23:10:30|421.65|417.55|421.42|417.32|421.67|417.57|421.42|417.32|18
1632179440000|2021-09-20 23:10:40|421.43|417.33|421.46|417.36|421.46|417.36|421.31|417.21|21
1632179450000|2021-09-20 23:10:50|421.45|417.35|421.45|417.35|421.58|417.48|421.38|417.28|19
1632179460000|2021-09-20 23:11:00|421.46|417.36|421.16|417.06|421.5|417.4|421.04|416.94|22
1632179470000|2021-09-20 23:11:10|421.19|417.09|421.12|417.02|421.66|417.56|421.1|417|31
1632179480000|2021-09-20 23:11:20|421.11|417.01|420.95|416.85|421.35|417.25|420.95|416.85|32
1632179490000|2021-09-20 23:11:30|420.93|416.83|421.1|417|421.1|417|420.76|416.66|27
1632179500000|2021-09-20 23:11:40|421.11|417.01|420.96|416.86|421.12|417.02|420.88|416.78|20
1632179510000|2021-09-20 23:11:50|420.98|416.88|420.89|416.79|420.98|416.88|420.67|416.57|19
1632179520000|2021-09-20 23:12:00|420.9|416.8|420.97|416.87|421.11|417.01|420.9|416.8|18
1632179530000|2021-09-20 23:12:10|420.98|416.88|421|416.9|421.05|416.95|420.92|416.82|21
1632179540000|2021-09-20 23:12:20|421.05|416.95|420.74|416.64|421.05|416.95|420.69|416.59|20
1632179550000|2021-09-20 23:12:30|420.7|416.6|420.31|416.21|420.78|416.68|420.24|416.14|25
1632179560000|2021-09-20 23:12:40|420.36|416.26|420.37|416.27|420.45|416.35|420.25|416.15|27
1632179570000|2021-09-20 23:12:50|420.35|416.25|420.8|416.7|420.8|416.7|420.03|415.93|28
1632179580000|2021-09-20 23:13:00|420.81|416.71|420.87|416.77|420.87|416.77|420.64|416.54|18
1632179590000|2021-09-20 23:13:10|420.96|416.86|420.9|416.8|421.05|416.95|420.8|416.7|29
1632179600000|2021-09-20 23:13:20|420.85|416.75|421.06|416.96|421.06|416.96|420.8|416.7|17
1632179610000|2021-09-20 23:13:30|421.12|417.02|420.8|416.7|421.12|417.02|420.76|416.66|26
1632179620000|2021-09-20 23:13:40|420.85|416.75|420.4|416.3|420.95|416.85|420.38|416.28|26
1632179630000|2021-09-20 23:13:50|420.41|416.31|419.92|415.82|420.46|416.36|419.9|415.8|17
1632179640000|2021-09-20 23:14:00|419.95|415.85|420.51|416.41|420.52|416.42|419.95|415.85|29
1632179650000|2021-09-20 23:14:10|420.52|416.42|421.1|417|421.1|417|420.52|416.42|22
1632179660000|2021-09-20 23:14:20|421.13|417.03|421.55|417.45|421.56|417.46|421.13|417.03|22
1632179670000|2021-09-20 23:14:30|421.58|417.48|421.6|417.5|421.73|417.63|421.33|417.23|29
1632179680000|2021-09-20 23:14:40|421.62|417.52|422.45|418.35|422.95|418.85|421.62|417.52|37
1632179690000|2021-09-20 23:14:50|422.52|418.42|422.43|418.33|422.7|418.6|422.34|418.24|35
1632179700000|2021-09-20 23:15:00|422.37|418.27|422.71|418.61|422.71|418.61|422.18|418.08|38
1632179710000|2021-09-20 23:15:10|422.73|418.63|422.75|418.65|423.05|418.95|422.73|418.63|30
1632179720000|2021-09-20 23:15:20|422.69|418.59|421.81|417.71|422.69|418.59|421.81|417.71|29
1632179730000|2021-09-20 23:15:30|421.83|417.73|421.41|417.31|421.95|417.85|421.39|417.29|27
1632179740000|2021-09-20 23:15:40|421.4|417.3|421.12|417.02|421.55|417.45|421.11|417.01|29
1632179750000|2021-09-20 23:15:50|421.15|417.05|420.7|416.6|421.15|417.05|420.65|416.55|27
1632179760000|2021-09-20 23:16:00|420.75|416.65|420.35|416.25|420.79|416.69|420.35|416.25|19
1632179770000|2021-09-20 23:16:10|420.34|416.24|420|415.9|420.34|416.24|420|415.9|18
1632179780000|2021-09-20 23:16:20|419.99|415.89|419.65|415.55|420|415.9|419.6|415.5|29
1632179790000|2021-09-20 23:16:30|419.68|415.58|420.21|416.11|420.21|416.11|419.68|415.58|24
1632179800000|2021-09-20 23:16:40|420.23|416.13|420.85|416.75|421.04|416.94|420.23|416.13|25
1632179810000|2021-09-20 23:16:50|420.89|416.79|422.11|418.01|422.14|418.04|420.89|416.79|29
1632179820000|2021-09-20 23:17:00|422.1|418|421.52|417.42|422.1|418|421.44|417.34|30
1632179830000|2021-09-20 23:17:10|421.51|417.41|422.52|418.42|422.52|418.42|421.5|417.4|37
1632179840000|2021-09-20 23:17:20|422.54|418.44|421.5|417.4|422.55|418.45|421.4|417.3|29
1632179850000|2021-09-20 23:17:30|421.45|417.35|421.21|417.11|421.45|417.35|420.93|416.83|27
1632179860000|2021-09-20 23:17:40|421.19|417.09|422.3|418.2|422.34|418.24|421.19|417.09|28
1632179870000|2021-09-20 23:17:50|422.24|418.14|420.96|416.86|422.24|418.14|420.96|416.86|36
1632179880000|2021-09-20 23:18:00|420.91|416.81|421.26|417.16|421.4|417.3|420.63|416.53|35
1632179890000|2021-09-20 23:18:10|421.37|417.27|421.74|417.64|421.86|417.76|421.34|417.24|31
1632179900000|2021-09-20 23:18:20|421.8|417.7|420.75|416.65|421.8|417.7|420.75|416.65|35
1632179910000|2021-09-20 23:18:30|420.77|416.67|421|416.9|421.55|417.45|420.77|416.67|33
1632179920000|2021-09-20 23:18:40|420.99|416.89|420.99|416.89|421.04|416.94|420.71|416.61|32
1632179930000|2021-09-20 23:18:50|421.02|416.92|421.83|417.73|421.83|417.73|420.98|416.88|25
1632179940000|2021-09-20 23:19:00|421.77|417.67|420.98|416.88|421.77|417.67|420.98|416.88|32
1632179950000|2021-09-20 23:19:10|420.97|416.87|421.16|417.06|421.4|417.3|420.81|416.71|31
1632179960000|2021-09-20 23:19:20|421.13|417.03|421.16|417.06|421.33|417.23|420.99|416.89|29
1632179970000|2021-09-20 23:19:30|421.11|417.01|421|416.9|421.53|417.43|421|416.9|29
1632179980000|2021-09-20 23:19:40|421.01|416.91|420.8|416.7|421.08|416.98|420.8|416.7|25
1632179990000|2021-09-20 23:19:50|420.82|416.72|420.61|416.51|420.82|416.72|420.49|416.39|29
1632180000000|2021-09-20 23:20:00|420.55|416.45|420.82|416.72|420.82|416.72|420.4|416.3|32
1632180010000|2021-09-20 23:20:10|420.79|416.69|420.22|416.12|420.79|416.69|420.15|416.05|23
1632180020000|2021-09-20 23:20:20|420.23|416.13|419.72|415.62|420.3|416.2|419.66|415.56|20
1632180030000|2021-09-20 23:20:30|419.73|415.63|419.63|415.53|419.83|415.73|419.63|415.53|26
1632180040000|2021-09-20 23:20:40|419.64|415.54|419.68|415.58|419.72|415.62|419.59|415.49|24
1632180050000|2021-09-20 23:20:50|419.65|415.55|419.8|415.7|420.01|415.91|419.6|415.5|18
1632180060000|2021-09-20 23:21:00|419.79|415.69|420.04|415.94|420.06|415.96|419.68|415.58|19
1632180070000|2021-09-20 23:21:10|420.07|415.97|419.58|415.48|420.07|415.97|419.58|415.48|19
1632180080000|2021-09-20 23:21:20|419.56|415.46|419.58|415.48|419.68|415.58|419.49|415.39|28
1632180090000|2021-09-20 23:21:30|419.59|415.49|418.99|414.89|419.59|415.49|418.97|414.87|27
1632180100000|2021-09-20 23:21:40|418.95|414.85|418.65|414.55|419|414.9|418.54|414.44|27
1632180110000|2021-09-20 23:21:50|418.64|414.54|418.81|414.71|418.9|414.8|418.48|414.38|30
1632180120000|2021-09-20 23:22:00|418.94|414.84|418.75|414.65|419|414.9|418.54|414.44|26
1632180130000|2021-09-20 23:22:10|418.73|414.63|418.77|414.67|418.77|414.67|418.46|414.36|23
1632180140000|2021-09-20 23:22:20|418.78|414.68|418.5|414.4|418.85|414.75|418.49|414.39|18
1632180150000|2021-09-20 23:22:30|418.55|414.45|418.5|414.4|418.82|414.72|418.48|414.38|20
1632180160000|2021-09-20 23:22:40|418.48|414.38|419.34|415.24|419.34|415.24|418.48|414.38|22
1632180170000|2021-09-20 23:22:50|419.33|415.23|419.43|415.33|419.56|415.46|419.3|415.2|23
1632180180000|2021-09-20 23:23:00|419.39|415.29|418.71|414.61|419.39|415.29|418.71|414.61|31
1632180190000|2021-09-20 23:23:10|418.61|414.51|418.44|414.34|418.61|414.51|418.17|414.07|27
1632180200000|2021-09-20 23:23:20|418.53|414.43|418.2|414.1|418.62|414.52|418.19|414.09|25
1632180210000|2021-09-20 23:23:30|418.18|414.08|417.89|413.79|418.2|414.1|417.57|413.47|33
1632180220000|2021-09-20 23:23:40|417.87|413.77|418.83|414.73|418.83|414.73|417.85|413.75|38
1632180230000|2021-09-20 23:23:50|418.82|414.72|418.57|414.47|419|414.9|418.57|414.47|30
1632180240000|2021-09-20 23:24:00|418.6|414.5|418.28|414.18|418.61|414.51|418.18|414.08|31
1632180250000|2021-09-20 23:24:10|418.25|414.15|418.07|413.97|418.44|414.34|417.94|413.84|27
1632180260000|2021-09-20 23:24:20|418.06|413.96|418.12|414.02|418.25|414.15|417.9|413.8|31
1632180270000|2021-09-20 23:24:30|418.07|413.97|418.25|414.15|418.37|414.27|417.93|413.83|31
1632180280000|2021-09-20 23:24:40|418.15|414.05|418.52|414.42|418.57|414.47|418|413.9|26
1632180290000|2021-09-20 23:24:50|418.55|414.45|417.95|413.85|418.7|414.6|417.91|413.81|26
1632180300000|2021-09-20 23:25:00|417.93|413.83|418.58|414.48|418.6|414.5|417.81|413.71|32
1632180310000|2021-09-20 23:25:10|418.53|414.43|418.35|414.25|418.83|414.73|418.33|414.23|34
1632180320000|2021-09-20 23:25:20|418.34|414.24|418.18|414.08|418.34|414.24|418.1|414|20
1632180330000|2021-09-20 23:25:30|418.1|414|417.88|413.78|418.1|414|417.71|413.61|28
1632180340000|2021-09-20 23:25:40|417.76|413.66|417.65|413.55|418|413.9|417.65|413.55|32
1632180350000|2021-09-20 23:25:50|417.67|413.57|417.5|413.4|417.72|413.62|417.36|413.26|29
1632180360000|2021-09-20 23:26:00|417.56|413.46|418.42|414.32|418.47|414.37|417.45|413.35|36
1632180370000|2021-09-20 23:26:10|418.43|414.33|418.15|414.05|418.54|414.44|418.15|414.05|31
1632180380000|2021-09-20 23:26:20|418.22|414.12|417.63|413.53|418.22|414.12|417.35|413.25|30
1632180390000|2021-09-20 23:26:30|417.61|413.51|418.42|414.32|418.43|414.33|417.61|413.51|31
1632180400000|2021-09-20 23:26:40|418.3|414.2|418.53|414.43|418.53|414.43|418.29|414.19|24
1632180410000|2021-09-20 23:26:50|418.51|414.41|418.18|414.08|418.51|414.41|418|413.9|31
1632180420000|2021-09-20 23:27:00|418.17|414.07|417.76|413.66|418.31|414.21|417.55|413.45|31
1632180430000|2021-09-20 23:27:10|417.75|413.65|418.65|414.55|418.65|414.55|417.62|413.52|35
1632180440000|2021-09-20 23:27:20|418.63|414.53|418.1|414|418.63|414.53|417.93|413.83|31
1632180450000|2021-09-20 23:27:30|418.13|414.03|418.31|414.21|418.38|414.28|418.01|413.91|33
1632180460000|2021-09-20 23:27:40|418.28|414.18|418.95|414.85|418.95|414.85|418.13|414.03|32
1632180470000|2021-09-20 23:27:50|419|414.9|419.15|415.05|419.2|415.1|419|414.9|23
1632180480000|2021-09-20 23:28:00|419.1|415|419.1|415|419.18|415.08|418.78|414.68|23
1632180490000|2021-09-20 23:28:10|419.18|415.08|418.48|414.38|419.33|415.23|418.48|414.38|27
1632180500000|2021-09-20 23:28:20|418.47|414.37|418.31|414.21|418.5|414.4|418.05|413.95|32
1632180510000|2021-09-20 23:28:30|418.36|414.26|418.52|414.42|418.87|414.77|418.24|414.14|31
1632180520000|2021-09-20 23:28:40|418.53|414.43|417.7|413.6|418.53|414.43|417.7|413.6|28
1632180530000|2021-09-20 23:28:50|417.75|413.65|417.95|413.85|418.22|414.12|417.75|413.65|32
1632180540000|2021-09-20 23:29:00|417.91|413.81|418.02|413.92|418.2|414.1|417.91|413.81|27
1632180550000|2021-09-20 23:29:10|418|413.9|417.74|413.64|418.09|413.99|417.54|413.44|21
1632180560000|2021-09-20 23:29:20|417.69|413.59|417.64|413.54|418.01|413.91|417.59|413.49|28
1632180570000|2021-09-20 23:29:30|417.59|413.49|417.63|413.53|417.85|413.75|417.54|413.44|26
1632180580000|2021-09-20 23:29:40|417.58|413.48|417.14|413.04|417.58|413.48|417.13|413.03|20
1632180590000|2021-09-20 23:29:50|417.13|413.03|416.98|412.88|417.16|413.06|416.98|412.88|23
1632180600000|2021-09-20 23:30:00|417|412.9|417.84|413.74|417.96|413.86|417|412.9|31
1632180610000|2021-09-20 23:30:10|417.66|413.56|418.08|413.98|418.23|414.13|417.57|413.47|26
1632180620000|2021-09-20 23:30:20|418|413.9|416.92|412.82|418|413.9|416.81|412.71|30
1632180630000|2021-09-20 23:30:30|416.79|412.69|416.75|412.65|417|412.9|416.75|412.65|29
1632180640000|2021-09-20 23:30:40|416.74|412.64|416.57|412.47|416.87|412.77|416.54|412.44|27
1632180650000|2021-09-20 23:30:50|416.58|412.48|416.6|412.5|416.74|412.64|416.3|412.2|29
1632180660000|2021-09-20 23:31:00|416.61|412.51|416.88|412.78|417.19|413.09|416.53|412.43|28
1632180670000|2021-09-20 23:31:10|416.89|412.79|417.04|412.94|417.04|412.94|416.77|412.67|29
1632180680000|2021-09-20 23:31:20|417.05|412.95|416.59|412.49|417.18|413.08|416.59|412.49|26
1632180690000|2021-09-20 23:31:30|416.61|412.51|416.72|412.62|416.77|412.67|416.51|412.41|28
1632180700000|2021-09-20 23:31:40|416.73|412.63|416.92|412.82|416.92|412.82|416.63|412.53|27
1632180710000|2021-09-20 23:31:50|416.97|412.87|416.77|412.67|417.18|413.08|416.77|412.67|30
1632180720000|2021-09-20 23:32:00|416.8|412.7|416.78|412.68|416.8|412.7|416.65|412.55|20
1632180730000|2021-09-20 23:32:10|416.79|412.69|416.82|412.72|416.84|412.74|416.75|412.65|15
1632180740000|2021-09-20 23:32:20|416.8|412.7|416.86|412.76|417.02|412.92|416.77|412.67|22
1632180750000|2021-09-20 23:32:30|416.82|412.72|416.89|412.79|416.96|412.86|416.49|412.39|27
1632180760000|2021-09-20 23:32:40|416.91|412.81|416.9|412.8|416.95|412.85|416.57|412.47|26
1632180770000|2021-09-20 23:32:50|416.93|412.83|416.76|412.66|416.95|412.85|416.67|412.57|16
1632180780000|2021-09-20 23:33:00|416.73|412.63|416.68|412.58|416.74|412.64|416.58|412.48|19
1632180790000|2021-09-20 23:33:10|416.7|412.6|417.21|413.11|417.29|413.19|416.67|412.57|20
1632180800000|2021-09-20 23:33:20|417.31|413.21|417.63|413.53|417.81|413.71|417.31|413.21|32
1632180810000|2021-09-20 23:33:30|417.65|413.55|418.02|413.92|418.02|413.92|417.6|413.5|26
1632180820000|2021-09-20 23:33:40|418.03|413.93|417.95|413.85|418.04|413.94|417.83|413.73|26
1632180830000|2021-09-20 23:33:50|417.98|413.88|418.45|414.35|418.45|414.35|417.71|413.61|23
1632180840000|2021-09-20 23:34:00|418.43|414.33|418.88|414.78|418.9|414.8|418.43|414.33|31
1632180850000|2021-09-20 23:34:10|418.9|414.8|420.37|416.27|420.38|416.28|418.9|414.8|32
1632180860000|2021-09-20 23:34:20|420.36|416.26|420.3|416.2|420.44|416.34|420.03|415.93|24
1632180870000|2021-09-20 23:34:30|420.27|416.17|420.48|416.38|420.66|416.56|420.27|416.17|26
1632180880000|2021-09-20 23:34:40|420.45|416.35|420.04|415.94|420.45|416.35|420.04|415.94|30
1632180890000|2021-09-20 23:34:50|420.02|415.92|419.4|415.3|420.03|415.93|419.1|415|27
1632180900000|2021-09-20 23:35:00|419.38|415.28|420.08|415.98|420.2|416.1|419.25|415.15|27
1632180910000|2021-09-20 23:35:10|420.11|416.01|419.84|415.74|420.15|416.05|419.84|415.74|20
1632180920000|2021-09-20 23:35:20|419.71|415.61|420.54|416.44|420.54|416.44|419.68|415.58|33
1632180930000|2021-09-20 23:35:30|420.43|416.33|420.06|415.96|420.57|416.47|420.06|415.96|28
1632180940000|2021-09-20 23:35:40|420.07|415.97|420.17|416.07|420.34|416.24|419.91|415.81|27
1632180950000|2021-09-20 23:35:50|420.16|416.06|419.81|415.71|420.16|416.06|419.79|415.69|26
1632180960000|2021-09-20 23:36:00|419.82|415.72|420.46|416.36|420.46|416.36|419.8|415.7|28
1632180970000|2021-09-20 23:36:10|420.47|416.37|420.36|416.26|420.54|416.44|420.23|416.13|28
1632180980000|2021-09-20 23:36:20|420.38|416.28|420.06|415.96|420.56|416.46|420.03|415.93|29
1632180990000|2021-09-20 23:36:30|420.03|415.93|420.7|416.6|420.81|416.71|419.99|415.89|31
1632181000000|2021-09-20 23:36:40|420.71|416.61|420.32|416.22|420.8|416.7|420.32|416.22|31
1632181010000|2021-09-20 23:36:50|420.33|416.23|420.47|416.37|420.47|416.37|420.28|416.18|20
1632181020000|2021-09-20 23:37:00|420.39|416.29|420.72|416.62|420.83|416.73|420.27|416.17|20
1632181030000|2021-09-20 23:37:10|420.82|416.72|420.22|416.12|420.88|416.78|420.2|416.1|16
1632181040000|2021-09-20 23:37:20|420.25|416.15|420.1|416|420.48|416.38|420|415.9|28
1632181050000|2021-09-20 23:37:30|420.08|415.98|420.31|416.21|420.31|416.21|420.04|415.94|28
1632181060000|2021-09-20 23:37:40|420.3|416.2|419.97|415.87|420.48|416.38|419.92|415.82|23
1632181070000|2021-09-20 23:37:50|419.96|415.86|419.94|415.84|420.12|416.02|419.89|415.79|21
1632181080000|2021-09-20 23:38:00|419.9|415.8|420.75|416.65|420.81|416.71|419.9|415.8|32
1632181090000|2021-09-20 23:38:10|420.74|416.64|420.27|416.17|420.74|416.64|420.17|416.07|28
1632181100000|2021-09-20 23:38:20|420.26|416.16|420.19|416.09|420.26|416.16|420.07|415.97|30
1632181110000|2021-09-20 23:38:30|420.26|416.16|420.26|416.16|420.39|416.29|420.25|416.15|21
1632181120000|2021-09-20 23:38:40|420.28|416.18|420.07|415.97|420.28|416.18|419.93|415.83|26
1632181130000|2021-09-20 23:38:50|420.15|416.05|420|415.9|420.15|416.05|419.94|415.84|17
1632181140000|2021-09-20 23:39:00|419.96|415.86|420.22|416.12|420.22|416.12|419.9|415.8|17
1632181150000|2021-09-20 23:39:10|420.3|416.2|420.02|415.92|420.43|416.33|419.95|415.85|30
1632181160000|2021-09-20 23:39:20|419.94|415.84|419.78|415.68|420|415.9|419.62|415.52|20
1632181170000|2021-09-20 23:39:30|419.53|415.43|419.18|415.08|419.53|415.43|419.18|415.08|23
1632181180000|2021-09-20 23:39:40|419.14|415.04|418.3|414.2|419.2|415.1|418.3|414.2|29
1632181190000|2021-09-20 23:39:50|418.34|414.24|418.15|414.05|418.46|414.36|418.1|414|31
1632181200000|2021-09-20 23:40:00|418.14|414.04|418|413.9|418.23|414.13|418|413.9|27
1632181210000|2021-09-20 23:40:10|418.04|413.94|418.07|413.97|418.14|414.04|418|413.9|17
1632181220000|2021-09-20 23:40:20|418.02|413.92|418.7|414.6|418.7|414.6|418|413.9|22
1632181230000|2021-09-20 23:40:30|418.75|414.65|418.47|414.37|418.85|414.75|418.37|414.27|20
1632181240000|2021-09-20 23:40:40|418.46|414.36|418.58|414.48|418.67|414.57|418.18|414.08|26
1632181250000|2021-09-20 23:40:50|418.57|414.47|419.38|415.28|419.5|415.4|418.57|414.47|22
1632181260000|2021-09-20 23:41:00|419.32|415.22|419.5|415.4|419.57|415.47|419.2|415.1|22
1632181270000|2021-09-20 23:41:10|419.49|415.39|419.75|415.65|419.75|415.65|419.49|415.39|13
1632181280000|2021-09-20 23:41:20|419.85|415.75|419.78|415.68|419.9|415.8|419.65|415.55|24
1632181290000|2021-09-20 23:41:30|419.79|415.69|419.85|415.75|419.85|415.75|419.65|415.55|21
1632181300000|2021-09-20 23:41:40|419.87|415.77|420.3|416.2|420.3|416.2|419.85|415.75|21
1632181310000|2021-09-20 23:41:50|420.28|416.18|420.11|416.01|420.39|416.29|420.11|416.01|22
1632181320000|2021-09-20 23:42:00|420.1|416|420.43|416.33|420.43|416.33|420.05|415.95|20
1632181330000|2021-09-20 23:42:10|420.48|416.38|420.28|416.18|420.49|416.39|420.28|416.18|22
1632181340000|2021-09-20 23:42:20|420.27|416.17|420.27|416.17|420.35|416.25|420.14|416.04|24
1632181350000|2021-09-20 23:42:30|420.28|416.18|419.38|415.28|420.28|416.18|419.38|415.28|36
1632181360000|2021-09-20 23:42:40|419.37|415.27|420.49|416.39|420.53|416.43|419.34|415.24|37
1632181370000|2021-09-20 23:42:50|420.51|416.41|420.45|416.35|420.53|416.43|420.29|416.19|19
1632181380000|2021-09-20 23:43:00|420.44|416.34|420.78|416.68|420.94|416.84|420.44|416.34|24
1632181390000|2021-09-20 23:43:10|420.8|416.7|420.55|416.45|420.8|416.7|420.55|416.45|15
1632181400000|2021-09-20 23:43:20|420.5|416.4|420.2|416.1|420.53|416.43|420.11|416.01|15
1632181410000|2021-09-20 23:43:30|420.18|416.08|420.09|415.99|420.19|416.09|419.96|415.86|18
1632181420000|2021-09-20 23:43:40|420.1|416|420.27|416.17|420.3|416.2|420.09|415.99|12
1632181430000|2021-09-20 23:43:50|420.28|416.18|420.13|416.03|420.3|416.2|420.1|416|20
1632181440000|2021-09-20 23:44:00|420.14|416.04|420.25|416.15|420.47|416.37|420.1|416|17
1632181450000|2021-09-20 23:44:10|420.28|416.18|419.65|415.55|420.28|416.18|419.53|415.43|21
1632181460000|2021-09-20 23:44:20|419.64|415.54|419.5|415.4|419.7|415.6|419.5|415.4|18
1632181470000|2021-09-20 23:44:30|419.48|415.38|419.35|415.25|419.5|415.4|419.35|415.25|20
1632181480000|2021-09-20 23:44:40|419.36|415.26|418.9|414.8|419.36|415.26|418.82|414.72|19
1632181490000|2021-09-20 23:44:50|418.89|414.79|418.91|414.81|419.15|415.05|418.88|414.78|20
1632181500000|2021-09-20 23:45:00|418.9|414.8|419.49|415.39|419.55|415.45|418.85|414.75|22
1632181510000|2021-09-20 23:45:10|419.46|415.36|418.95|414.85|419.49|415.39|418.95|414.85|22
1632181520000|2021-09-20 23:45:20|418.93|414.83|419.02|414.92|419.24|415.14|418.9|414.8|24
1632181530000|2021-09-20 23:45:30|419.01|414.91|419.08|414.98|419.12|415.02|418.94|414.84|22
1632181540000|2021-09-20 23:45:40|419.07|414.97|419.1|415|419.28|415.18|418.98|414.88|20
1632181550000|2021-09-20 23:45:50|419.05|414.95|419.1|415|419.2|415.1|418.99|414.89|16
1632181560000|2021-09-20 23:46:00|419.2|415.1|419.48|415.38|419.48|415.38|419.15|415.05|12
1632181570000|2021-09-20 23:46:10|419.49|415.39|419.92|415.82|419.92|415.82|419.45|415.35|22
1632181580000|2021-09-20 23:46:20|419.94|415.84|419.79|415.69|420.06|415.96|419.7|415.6|22
1632181590000|2021-09-20 23:46:30|419.74|415.64|419.97|415.87|419.99|415.89|419.67|415.57|24
1632181600000|2021-09-20 23:46:40|420|415.9|420.37|416.27|420.37|416.27|420|415.9|19
1632181610000|2021-09-20 23:46:50|420.36|416.26|420.4|416.3|420.52|416.42|420.3|416.2|16
1632181620000|2021-09-20 23:47:00|420.41|416.31|420.33|416.23|420.68|416.58|420.33|416.23|24
1632181630000|2021-09-20 23:47:10|420.3|416.2|420.35|416.25|420.4|416.3|420.25|416.15|14
1632181640000|2021-09-20 23:47:20|420.32|416.22|420.4|416.3|420.44|416.34|420.32|416.22|15
1632181650000|2021-09-20 23:47:30|420.37|416.27|420.46|416.36|420.46|416.36|420.28|416.18|19
1632181660000|2021-09-20 23:47:40|420.47|416.37|420.28|416.18|420.47|416.37|420.27|416.17|19
1632181670000|2021-09-20 23:47:50|420.27|416.17|420.27|416.17|420.28|416.18|420.27|416.17|5
1632181680000|2021-09-20 23:48:00|420.23|416.13|420.45|416.35|420.45|416.35|420.23|416.13|11
1632181690000|2021-09-20 23:48:10|420.42|416.32|420.49|416.39|420.49|416.39|420.37|416.27|14
1632181700000|2021-09-20 23:48:20|420.41|416.31|420.06|415.96|420.41|416.31|419.88|415.78|25
1632181710000|2021-09-20 23:48:30|420.11|416.01|419.82|415.72|420.11|416.01|419.82|415.72|19
1632181720000|2021-09-20 23:48:40|419.84|415.74|419.7|415.6|419.9|415.8|419.67|415.57|15
1632181730000|2021-09-20 23:48:50|419.63|415.53|419.7|415.6|419.7|415.6|419.61|415.51|11
1632181740000|2021-09-20 23:49:00|419.72|415.62|420.25|416.15|420.25|416.15|419.72|415.62|20
1632181750000|2021-09-20 23:49:10|420.21|416.11|420|415.9|420.27|416.17|420|415.9|12
1632181760000|2021-09-20 23:49:20|420.03|415.93|420.1|416|420.1|416|420.03|415.93|6
1632181770000|2021-09-20 23:49:30|420.08|415.98|420.39|416.29|420.47|416.37|420.05|415.95|16
1632181780000|2021-09-20 23:49:40|420.43|416.33|421.05|416.95|421.05|416.95|420.43|416.33|23
1632181790000|2021-09-20 23:49:50|421|416.9|421.05|416.95|421.15|417.05|420.85|416.75|27
1632181800000|2021-09-20 23:50:00|421.02|416.92|421.35|417.25|421.35|417.25|420.76|416.66|22
1632181810000|2021-09-20 23:50:10|421.41|417.31|421.37|417.27|421.5|417.4|421.2|417.1|20
1632181820000|2021-09-20 23:50:20|421.34|417.24|421.7|417.6|421.81|417.71|421.3|417.2|20
1632181830000|2021-09-20 23:50:30|421.73|417.63|421.8|417.7|421.81|417.71|421.54|417.44|21
1632181840000|2021-09-20 23:50:40|421.79|417.69|421.79|417.69|422.1|418|421.79|417.69|15
1632181850000|2021-09-20 23:50:50|421.8|417.7|422.05|417.95|422.17|418.07|421.75|417.65|21
1632181860000|2021-09-20 23:51:00|422.03|417.93|421.83|417.73|422.03|417.93|421.81|417.71|18
1632181870000|2021-09-20 23:51:10|421.85|417.75|422.01|417.91|422.12|418.02|421.8|417.7|15
1632181880000|2021-09-20 23:51:20|421.93|417.83|422.2|418.1|422.2|418.1|421.7|417.6|22
1632181890000|2021-09-20 23:51:30|422.23|418.13|422.12|418.02|422.24|418.14|421.94|417.84|23
1632181900000|2021-09-20 23:51:40|422.08|417.98|421.9|417.8|422.13|418.03|421.85|417.75|14
1632181910000|2021-09-20 23:51:50|421.91|417.81|421.91|417.81|422.14|418.04|421.89|417.79|23
1632181920000|2021-09-20 23:52:00|421.89|417.79|421.8|417.7|421.99|417.89|421.8|417.7|15
1632181930000|2021-09-20 23:52:10|421.76|417.66|421.74|417.64|421.77|417.67|421.55|417.45|20
1632181940000|2021-09-20 23:52:20|421.75|417.65|421.82|417.72|422.05|417.95|421.75|417.65|17
1632181950000|2021-09-20 23:52:30|421.86|417.76|422.14|418.04|422.14|418.04|421.85|417.75|15
1632181960000|2021-09-20 23:52:40|422.1|418|422.25|418.15|422.35|418.25|422.05|417.95|18
1632181970000|2021-09-20 23:52:50|422.22|418.12|422|417.9|422.25|418.15|421.9|417.8|19
1632181980000|2021-09-20 23:53:00|421.97|417.87|422.05|417.95|422.12|418.02|421.94|417.84|20
1632181990000|2021-09-20 23:53:10|422|417.9|421.92|417.82|422.05|417.95|421.77|417.67|21
1632182000000|2021-09-20 23:53:20|421.9|417.8|422|417.9|422|417.9|421.84|417.74|19
1632182010000|2021-09-20 23:53:30|421.94|417.84|422|417.9|422.18|418.08|421.9|417.8|25
1632182020000|2021-09-20 23:53:40|422.07|417.97|422.05|417.95|422.07|417.97|421.91|417.81|16
1632182030000|2021-09-20 23:53:50|421.95|417.85|422.19|418.09|422.3|418.2|421.95|417.85|18
1632182040000|2021-09-20 23:54:00|422.2|418.1|422.51|418.41|422.55|418.45|422.2|418.1|21
1632182050000|2021-09-20 23:54:10|422.5|418.4|422.52|418.42|422.55|418.45|422.48|418.38|11
1632182060000|2021-09-20 23:54:20|422.5|418.4|422.38|418.28|422.5|418.4|422.36|418.26|22
1632182070000|2021-09-20 23:54:30|422.37|418.27|422.24|418.14|422.47|418.37|422.24|418.14|15
1632182080000|2021-09-20 23:54:40|422.23|418.13|422.22|418.12|422.31|418.21|422.19|418.09|19
1632182090000|2021-09-20 23:54:50|422.19|418.09|422.34|418.24|422.36|418.26|422.19|418.09|14
1632182100000|2021-09-20 23:55:00|422.35|418.25|422.18|418.08|422.35|418.25|422.08|417.98|26
1632182110000|2021-09-20 23:55:10|422.17|418.07|422.19|418.09|422.2|418.1|422.11|418.01|12
1632182120000|2021-09-20 23:55:20|422.2|418.1|422.25|418.15|422.25|418.15|422.17|418.07|7
1632182130000|2021-09-20 23:55:30|422.19|418.09|422.3|418.2|422.3|418.2|422.16|418.06|7
1632182140000|2021-09-20 23:55:40|422.4|418.3|422.4|418.3|422.4|418.3|422.31|418.21|7
1632182150000|2021-09-20 23:55:50|422.35|418.25|422.35|418.25|422.35|418.25|422.31|418.21|3
1632182160000|2021-09-20 23:56:00|422.3|418.2|422.45|418.35|422.45|418.35|422.23|418.13|11
1632182170000|2021-09-20 23:56:10|422.34|418.24|422.45|418.35|422.45|418.35|422.32|418.22|6
1632182180000|2021-09-20 23:56:20|422.4|418.3|422.15|418.05|422.41|418.31|422.1|418|16
1632182190000|2021-09-20 23:56:30|422.12|418.02|421.63|417.53|422.12|418.02|421.63|417.53|28
1632182200000|2021-09-20 23:56:40|421.53|417.43|421.08|416.98|421.61|417.51|421.08|416.98|21
1632182210000|2021-09-20 23:56:50|421|416.9|420.95|416.85|421.05|416.95|420.74|416.64|26
1632182220000|2021-09-20 23:57:00|420.94|416.84|420.7|416.6|420.94|416.84|420.7|416.6|19
1632182230000|2021-09-20 23:57:10|420.75|416.65|420.83|416.73|420.87|416.77|420.71|416.61|23
1632182240000|2021-09-20 23:57:20|420.82|416.72|420.36|416.26|420.82|416.72|420.33|416.23|18
1632182250000|2021-09-20 23:57:30|420.35|416.25|420.35|416.25|420.35|416.25|420.27|416.17|9
1632182260000|2021-09-20 23:57:40|420.29|416.19|420.5|416.4|420.5|416.4|420.26|416.16|9
1632182270000|2021-09-20 23:57:50|420.47|416.37|419.9|415.8|420.47|416.37|419.9|415.8|15
1632182280000|2021-09-20 23:58:00|419.85|415.75|420.02|415.92|420.15|416.05|419.85|415.75|15
1632182290000|2021-09-20 23:58:10|420.04|415.94|420.07|415.97|420.15|416.05|420.02|415.92|12
1632182300000|2021-09-20 23:58:20|420.08|415.98|419.82|415.72|420.08|415.98|419.68|415.58|23
1632182310000|2021-09-20 23:58:30|419.74|415.64|419.73|415.63|419.75|415.65|419.38|415.28|28
1632182320000|2021-09-20 23:58:40|419.71|415.61|419.69|415.59|419.73|415.63|419.63|415.53|13
1632182330000|2021-09-20 23:58:50|419.73|415.63|419.65|415.55|419.75|415.65|419.58|415.48|11
1632182340000|2021-09-20 23:59:00|419.59|415.49|420.35|416.25|420.4|416.3|419.59|415.49|21
1632182350000|2021-09-20 23:59:10|420.36|416.26|421.35|417.25|421.35|417.25|420.36|416.26|26
1632182360000|2021-09-20 23:59:20|421.36|417.26|421.61|417.51|421.95|417.85|421.35|417.25|27
1632182370000|2021-09-20 23:59:30|421.65|417.55|421.65|417.55|421.7|417.6|421.49|417.39|19
1632182380000|2021-09-20 23:59:40|421.67|417.57|421.95|417.85|422.01|417.91|421.65|417.55|13
1632182390000|2021-09-20 23:59:50|421.93|417.83|422.17|418.07|422.25|418.15|421.87|417.77|22
1632182400000|2021-09-21 00:00:00|422.15|418.05|422.04|417.94|422.15|418.05|422.04|417.94|14
1632182410000|2021-09-21 00:00:10|422.1|418|422|417.9|422.1|418|421.95|417.85|15
1632182420000|2021-09-21 00:00:20|422.02|417.92|422.02|417.92|422.02|417.92|422|417.9|3
1632182430000|2021-09-21 00:00:30|422.05|417.95|421.99|417.89|422.1|418|421.85|417.75|23
1632182440000|2021-09-21 00:00:40|421.97|417.87|421.53|417.43|421.97|417.87|421.49|417.39|22
1632182450000|2021-09-21 00:00:50|421.51|417.41|421.6|417.5|421.62|417.52|421.48|417.38|12
1632182460000|2021-09-21 00:01:00|421.63|417.53|421.43|417.33|421.63|417.53|421.43|417.33|15
1632182470000|2021-09-21 00:01:10|421.42|417.32|421.27|417.17|421.43|417.33|421.08|416.98|22
1632182480000|2021-09-21 00:01:20|421.33|417.23|421.18|417.08|421.33|417.23|421.18|417.08|26
1632182490000|2021-09-21 00:01:30|421.15|417.05|421|416.9|421.19|417.09|420.96|416.86|24
1632182500000|2021-09-21 00:01:40|420.98|416.88|420.86|416.76|421.03|416.93|420.65|416.55|26
1632182510000|2021-09-21 00:01:50|420.88|416.78|421.11|417.01|421.18|417.08|420.85|416.75|28
1632182520000|2021-09-21 00:02:00|420.95|416.85|420.44|416.34|421.1|417|420.27|416.17|26
1632182530000|2021-09-21 00:02:10|420.46|416.36|420.17|416.07|420.71|416.61|420.15|416.05|34
1632182540000|2021-09-21 00:02:20|420.18|416.08|420.59|416.49|420.65|416.55|420.1|416|26
1632182550000|2021-09-21 00:02:30|420.62|416.52|421.11|417.01|421.17|417.07|420.45|416.35|36
1632182560000|2021-09-21 00:02:40|421.09|416.99|421.68|417.58|421.85|417.75|421.09|416.99|31
1632182570000|2021-09-21 00:02:50|421.71|417.61|421.2|417.1|421.71|417.61|421.2|417.1|24
1632182580000|2021-09-21 00:03:00|421.18|417.08|420.61|416.51|421.18|417.08|420.57|416.47|28
1632182590000|2021-09-21 00:03:10|420.56|416.46|420.59|416.49|420.7|416.6|420.38|416.28|28
1632182600000|2021-09-21 00:03:20|420.6|416.5|420.9|416.8|420.93|416.83|420.43|416.33|21
1632182610000|2021-09-21 00:03:30|420.85|416.75|421.48|417.38|421.55|417.45|420.75|416.65|34
1632182620000|2021-09-21 00:03:40|421.46|417.36|422.06|417.96|422.48|418.38|421.27|417.17|27
1632182630000|2021-09-21 00:03:50|422.05|417.95|421.94|417.84|422.37|418.27|421.94|417.84|23
1632182640000|2021-09-21 00:04:00|421.86|417.76|421.25|417.15|421.89|417.79|421.25|417.15|29
1632182650000|2021-09-21 00:04:10|421.23|417.13|421.24|417.14|421.33|417.23|421.15|417.05|19
1632182660000|2021-09-21 00:04:20|421.23|417.13|421.13|417.03|421.36|417.26|421.08|416.98|26
1632182670000|2021-09-21 00:04:30|421.11|417.01|420.9|416.8|421.14|417.04|420.85|416.75|22
1632182680000|2021-09-21 00:04:40|420.89|416.79|420.6|416.5|420.89|416.79|420.5|416.4|18
1632182690000|2021-09-21 00:04:50|420.55|416.45|420.07|415.97|420.55|416.45|420.07|415.97|19
1632182700000|2021-09-21 00:05:00|420.08|415.98|419.89|415.79|420.23|416.13|419.82|415.72|32
1632182710000|2021-09-21 00:05:10|419.75|415.65|419.77|415.67|419.9|415.8|419.74|415.64|19
1632182720000|2021-09-21 00:05:20|419.75|415.65|419.54|415.44|419.84|415.74|419.45|415.35|30
1632182730000|2021-09-21 00:05:30|419.44|415.34|419.53|415.43|419.7|415.6|419.38|415.28|22
1632182740000|2021-09-21 00:05:40|419.55|415.45|418.8|414.7|419.6|415.5|418.8|414.7|30
1632182750000|2021-09-21 00:05:50|418.73|414.63|418.4|414.3|418.77|414.67|418.38|414.28|16
1632182760000|2021-09-21 00:06:00|418.43|414.33|417.73|413.63|418.43|414.33|417.65|413.55|17
1632182770000|2021-09-21 00:06:10|417.77|413.67|417.93|413.83|418.17|414.07|417.77|413.67|23
1632182780000|2021-09-21 00:06:20|417.89|413.79|417.8|413.7|417.89|413.79|417.45|413.35|27
1632182790000|2021-09-21 00:06:30|417.82|413.72|417.67|413.57|418.14|414.04|417.67|413.57|31
1632182800000|2021-09-21 00:06:40|417.69|413.59|417.8|413.7|417.85|413.75|417.53|413.43|20
1632182810000|2021-09-21 00:06:50|417.77|413.67|417.39|413.29|417.8|413.7|417.39|413.29|19
1632182820000|2021-09-21 00:07:00|417.35|413.25|417.26|413.16|417.35|413.25|417.11|413.01|22
1632182830000|2021-09-21 00:07:10|417.4|413.3|417.54|413.44|417.54|413.44|417.35|413.25|16
1632182840000|2021-09-21 00:07:20|417.4|413.3|417.16|413.06|417.41|413.31|417.16|413.06|15
1632182850000|2021-09-21 00:07:30|417.18|413.08|416.85|412.75|417.2|413.1|416.85|412.75|15
1632182860000|2021-09-21 00:07:40|416.97|412.87|417.05|412.95|417.15|413.05|416.94|412.84|23
1632182870000|2021-09-21 00:07:50|417|412.9|416.15|412.05|417|412.9|416.15|412.05|21
1632182880000|2021-09-21 00:08:00|416.36|412.26|415.47|411.37|416.47|412.37|415.4|411.3|27
1632182890000|2021-09-21 00:08:10|415.48|411.38|415.6|411.5|415.71|411.61|415.29|411.19|30
1632182900000|2021-09-21 00:08:20|415.73|411.63|415.92|411.82|415.96|411.86|415.65|411.55|22
1632182910000|2021-09-21 00:08:30|415.91|411.81|416.13|412.03|416.29|412.19|415.91|411.81|28
1632182920000|2021-09-21 00:08:40|416.04|411.94|415.81|411.71|416.1|412|415.81|411.71|25
1632182930000|2021-09-21 00:08:50|415.82|411.72|415.92|411.82|415.92|411.82|415.67|411.57|23
1632182940000|2021-09-21 00:09:00|415.9|411.8|415.46|411.36|416.04|411.94|415.46|411.36|34
1632182950000|2021-09-21 00:09:10|415.47|411.37|415.47|411.37|415.53|411.43|415.27|411.17|32
1632182960000|2021-09-21 00:09:20|415.46|411.36|414.48|410.38|415.53|411.43|414.48|410.38|28
1632182970000|2021-09-21 00:09:30|414.36|410.26|414.21|410.11|414.4|410.3|414.07|409.97|23
1632182980000|2021-09-21 00:09:40|414.24|410.14|414.35|410.25|414.87|410.77|414.21|410.11|35
1632182990000|2021-09-21 00:09:50|414.38|410.28|414.23|410.13|414.58|410.48|414.23|410.13|37
1632183000000|2021-09-21 00:10:00|414.24|410.14|415.05|410.95|415.05|410.95|414.24|410.14|29
1632183010000|2021-09-21 00:10:10|415|410.9|414.73|410.63|415.15|411.05|414.73|410.63|19
1632183020000|2021-09-21 00:10:20|414.78|410.68|414.77|410.67|414.78|410.68|414.35|410.25|27
1632183030000|2021-09-21 00:10:30|414.84|410.74|415.16|411.06|415.29|411.19|414.84|410.74|18
1632183040000|2021-09-21 00:10:40|415.2|411.1|414.66|410.56|415.2|411.1|414.55|410.45|33
1632183050000|2021-09-21 00:10:50|414.49|410.39|414.25|410.15|414.49|410.39|414.24|410.14|24
1632183060000|2021-09-21 00:11:00|414.26|410.16|413.85|409.75|414.33|410.23|413.85|409.75|23
1632183070000|2021-09-21 00:11:10|413.98|409.88|414.04|409.94|414.27|410.17|413.89|409.79|26
1632183080000|2021-09-21 00:11:20|414.15|410.05|413.95|409.85|414.15|410.05|413.95|409.85|26
1632183090000|2021-09-21 00:11:30|414|409.9|413.14|409.04|414.12|410.02|413|408.9|32
1632183100000|2021-09-21 00:11:40|413.19|409.09|412.73|408.63|413.35|409.25|412.71|408.61|33
1632183110000|2021-09-21 00:11:50|412.63|408.53|412.35|408.25|412.83|408.73|412.18|408.08|32
1632183120000|2021-09-21 00:12:00|412.4|408.3|411.85|407.75|412.4|408.3|411.55|407.45|26
1632183130000|2021-09-21 00:12:10|411.94|407.84|412.68|408.58|412.76|408.66|411.94|407.84|35
1632183140000|2021-09-21 00:12:20|412.78|408.68|412.45|408.35|412.85|408.75|412.45|408.35|26
1632183150000|2021-09-21 00:12:30|412.41|408.31|413.01|408.91|413.18|409.08|412.35|408.25|33
1632183160000|2021-09-21 00:12:40|413.08|408.98|413.2|409.1|413.78|409.68|413.08|408.98|31
1632183170000|2021-09-21 00:12:50|413.22|409.12|412.04|407.94|413.22|409.12|411.95|407.85|33
1632183180000|2021-09-21 00:13:00|412.09|407.99|411.51|407.41|412.14|408.04|411.43|407.33|30
1632183190000|2021-09-21 00:13:10|411.55|407.45|412.28|408.18|412.4|408.3|411.55|407.45|35
1632183200000|2021-09-21 00:13:20|412.24|408.14|410.65|406.55|412.24|408.14|410.65|406.55|28
1632183210000|2021-09-21 00:13:30|410.6|406.5|410.35|406.25|410.78|406.68|410.1|406|27
1632183220000|2021-09-21 00:13:40|410.4|406.3|409.92|405.82|410.57|406.47|409.86|405.76|20
1632183230000|2021-09-21 00:13:50|409.83|405.73|407.68|403.58|409.83|405.73|407.68|403.58|34
1632183240000|2021-09-21 00:14:00|407.64|403.54|407.7|403.6|408.2|404.1|407.15|403.05|36
1632183250000|2021-09-21 00:14:10|407.78|403.68|409.57|405.47|409.64|405.54|407.78|403.68|35
1632183260000|2021-09-21 00:14:20|409.54|405.44|409.61|405.51|409.65|405.55|408.91|404.81|33
1632183270000|2021-09-21 00:14:30|409.6|405.5|408.73|404.63|409.78|405.68|408.34|404.24|34
1632183280000|2021-09-21 00:14:40|408.72|404.62|408.15|404.05|408.79|404.69|408.11|404.01|31
1632183290000|2021-09-21 00:14:50|408.12|404.02|409.31|405.21|409.31|405.21|408.06|403.96|37
1632183300000|2021-09-21 00:15:00|409.35|405.25|410.39|406.29|410.4|406.3|409.35|405.25|36
1632183310000|2021-09-21 00:15:10|410.36|406.26|410.75|406.65|411.29|407.19|410.34|406.24|36
1632183320000|2021-09-21 00:15:20|410.71|406.61|410|405.9|410.71|406.61|409.7|405.6|36
1632183330000|2021-09-21 00:15:30|409.95|405.85|409.07|404.97|409.95|405.85|408.69|404.59|29
1632183340000|2021-09-21 00:15:40|409.02|404.92|410.75|406.65|410.77|406.67|409|404.9|35
1632183350000|2021-09-21 00:15:50|410.77|406.67|411.47|407.37|411.8|407.7|410.77|406.67|32
1632183360000|2021-09-21 00:16:00|411.49|407.39|412.3|408.2|412.3|408.2|411.47|407.37|35
1632183370000|2021-09-21 00:16:10|412.28|408.18|412.85|408.75|412.85|408.75|412.18|408.08|32
1632183380000|2021-09-21 00:16:20|412.88|408.78|413.01|408.91|413.28|409.18|412.88|408.78|31
1632183390000|2021-09-21 00:16:30|412.98|408.88|412.57|408.47|413.1|409|412.57|408.47|35
1632183400000|2021-09-21 00:16:40|412.37|408.27|411.56|407.46|412.37|408.27|411.32|407.22|24
1632183410000|2021-09-21 00:16:50|411.69|407.59|412.61|408.51|412.61|408.51|411.69|407.59|32
1632183420000|2021-09-21 00:17:00|412.59|408.49|412.77|408.67|412.78|408.68|412.47|408.37|30
1632183430000|2021-09-21 00:17:10|412.73|408.63|412.2|408.1|412.75|408.65|412.2|408.1|27
1632183440000|2021-09-21 00:17:20|412.08|407.98|411.99|407.89|412.5|408.4|411.68|407.58|29
1632183450000|2021-09-21 00:17:30|411.7|407.6|411.9|407.8|412|407.9|411.23|407.13|30
1632183460000|2021-09-21 00:17:40|411.69|407.59|411.82|407.72|411.9|407.8|411.55|407.45|27
1632183470000|2021-09-21 00:17:50|411.8|407.7|411.68|407.58|412.09|407.99|411.68|407.58|24
1632183480000|2021-09-21 00:18:00|411.69|407.59|410.58|406.48|411.69|407.59|410.51|406.41|31
1632183490000|2021-09-21 00:18:10|410.57|406.47|410.07|405.97|410.57|406.47|410.03|405.93|25
1632183500000|2021-09-21 00:18:20|409.85|405.75|409.3|405.2|409.85|405.75|409.21|405.11|33
1632183510000|2021-09-21 00:18:30|409.25|405.15|409.2|405.1|409.77|405.67|409.2|405.1|35
1632183520000|2021-09-21 00:18:40|409.18|405.08|407.98|403.88|409.18|405.08|407.98|403.88|36
1632183530000|2021-09-21 00:18:50|407.95|403.85|408.88|404.78|408.88|404.78|407.5|403.4|34
1632183540000|2021-09-21 00:19:00|408.99|404.89|408.52|404.42|409.46|405.36|408.52|404.42|34
1632183550000|2021-09-21 00:19:10|408.58|404.48|407.35|403.25|408.58|404.48|407.32|403.22|38
1632183560000|2021-09-21 00:19:20|407.33|403.23|405.13|401.03|407.33|403.23|405.04|400.94|35
1632183570000|2021-09-21 00:19:30|405.19|401.09|402.83|398.73|405.19|401.09|402.83|398.73|33
1632183580000|2021-09-21 00:19:40|402.86|398.76|400.6|396.5|402.92|398.82|400.6|396.5|30
1632183590000|2021-09-21 00:19:50|400.65|396.55|400.95|396.85|402.37|398.27|400.64|396.54|35
1632183600000|2021-09-21 00:20:00|400.98|396.88|403.14|399.04|403.14|399.04|400.98|396.88|37
1632183610000|2021-09-21 00:20:10|403.23|399.13|405.07|400.97|405.19|401.09|403.22|399.12|36
1632183620000|2021-09-21 00:20:20|405.09|400.99|403.88|399.78|405.84|401.74|403.85|399.75|36
1632183630000|2021-09-21 00:20:30|403.76|399.66|403.69|399.59|404.15|400.05|403.65|399.55|35
1632183640000|2021-09-21 00:20:40|403.64|399.54|402.37|398.27|403.64|399.54|401.9|397.8|38
1632183650000|2021-09-21 00:20:50|402.42|398.32|401.8|397.7|402.91|398.81|401.48|397.38|34
1632183660000|2021-09-21 00:21:00|401.78|397.68|400.63|396.53|401.78|397.68|400.34|396.24|34
1632183670000|2021-09-21 00:21:10|400.64|396.54|397.48|393.38|400.65|396.55|397.45|393.35|35
1632183680000|2021-09-21 00:21:20|397|392.9|396.82|392.72|397.17|393.07|396.22|392.12|39
1632183690000|2021-09-21 00:21:30|396.8|392.7|397.39|393.29|399.99|395.89|396.8|392.7|39
1632183700000|2021-09-21 00:21:40|397.35|393.25|396.66|392.56|397.81|393.71|396.48|392.38|39
1632183710000|2021-09-21 00:21:50|396.59|392.49|394.22|390.12|396.59|392.49|394.22|390.12|37
1632183720000|2021-09-21 00:22:00|394.27|390.17|393.86|389.76|394.27|390.17|392.95|388.85|34
1632183730000|2021-09-21 00:22:10|393.95|389.85|392.33|388.23|393.95|389.85|392.33|388.23|36
1632183740000|2021-09-21 00:22:20|392.15|388.05|391.32|387.22|392.15|388.05|390.5|386.4|34
1632183750000|2021-09-21 00:22:30|391.26|387.16|388.59|384.49|391.26|387.16|388.44|384.34|34
1632183760000|2021-09-21 00:22:40|388.3|384.2|387.29|383.19|388.3|384.2|386.7|382.6|30
1632183770000|2021-09-21 00:22:50|387.28|383.18|388.52|384.42|388.6|384.5|387.17|383.07|36
1632183780000|2021-09-21 00:23:00|388.58|384.48|392.74|388.64|392.87|388.77|388.58|384.48|39
1632183790000|2021-09-21 00:23:10|392.75|388.65|392.28|388.18|393.18|389.08|392.25|388.15|33
1632183800000|2021-09-21 00:23:20|392.41|388.31|395.45|391.35|395.45|391.35|392.41|388.31|35
1632183810000|2021-09-21 00:23:30|395.5|391.4|393.3|389.2|395.93|391.83|393.3|389.2|34
1632183820000|2021-09-21 00:23:40|392.87|388.77|389.66|385.56|392.87|388.77|388.95|384.85|36
1632183830000|2021-09-21 00:23:50|389.51|385.41|391.69|387.59|391.77|387.67|389.05|384.95|36
1632183840000|2021-09-21 00:24:00|392.02|387.92|394.96|390.86|395.12|391.02|391.86|387.76|39
1632183850000|2021-09-21 00:24:10|394.61|390.51|391.18|387.08|394.61|390.51|390.33|386.23|38
1632183860000|2021-09-21 00:24:20|391.36|387.26|393.42|389.32|394.79|390.69|391.36|387.26|38
1632183870000|2021-09-21 00:24:30|393.31|389.21|392.63|388.53|394.29|390.19|392.27|388.17|39
1632183880000|2021-09-21 00:24:40|392.68|388.58|394.18|390.08|394.28|390.18|392.13|388.03|38
1632183890000|2021-09-21 00:24:50|394.15|390.05|394.98|390.88|395.15|391.05|393.23|389.13|37
1632183900000|2021-09-21 00:25:00|394.88|390.78|394.98|390.88|395.2|391.1|394.18|390.08|36
1632183910000|2021-09-21 00:25:10|395.02|390.92|393.76|389.66|395.02|390.92|393.26|389.16|37
1632183920000|2021-09-21 00:25:20|393.82|389.72|394.25|390.15|394.79|390.69|393.2|389.1|40
1632183930000|2021-09-21 00:25:30|394.3|390.2|395.3|391.2|395.38|391.28|393.56|389.46|37
1632183940000|2021-09-21 00:25:40|395.6|391.5|396.01|391.91|396.01|391.91|395.25|391.15|35
1632183950000|2021-09-21 00:25:50|395.85|391.75|396.34|392.24|396.65|392.55|395.69|391.59|34
1632183960000|2021-09-21 00:26:00|396.38|392.28|397.6|393.5|397.6|393.5|396.34|392.24|34
1632183970000|2021-09-21 00:26:10|397.57|393.47|397.09|392.99|397.98|393.88|396.59|392.49|39
1632183980000|2021-09-21 00:26:20|397.06|392.96|397.94|393.84|398.1|394|396.77|392.67|34
1632183990000|2021-09-21 00:26:30|397.99|393.89|397.98|393.88|398.6|394.5|397.81|393.71|34
1632184000000|2021-09-21 00:26:40|397.92|393.82|397.3|393.2|398.07|393.97|396.68|392.58|38
1632184010000|2021-09-21 00:26:50|397.55|393.45|398.41|394.31|398.66|394.56|397.55|393.45|38
1632184020000|2021-09-21 00:27:00|398.37|394.27|398.7|394.6|398.75|394.65|397.91|393.81|35
1632184030000|2021-09-21 00:27:10|398.65|394.55|397.9|393.8|399.36|395.26|397.79|393.69|36
1632184040000|2021-09-21 00:27:20|398.12|394.02|398.85|394.75|399.05|394.95|398.12|394.02|35
1632184050000|2021-09-21 00:27:30|399.07|394.97|399.21|395.11|399.52|395.42|398.93|394.83|36
1632184060000|2021-09-21 00:27:40|399.25|395.15|398.55|394.45|399.84|395.74|398.55|394.45|37
1632184070000|2021-09-21 00:27:50|398.56|394.46|399.61|395.51|399.67|395.57|398.29|394.19|36
1632184080000|2021-09-21 00:28:00|399.69|395.59|399.73|395.63|399.85|395.75|399.46|395.36|37
1632184090000|2021-09-21 00:28:10|399.76|395.66|400.23|396.13|400.29|396.19|399.54|395.44|33
1632184100000|2021-09-21 00:28:20|400.35|396.25|401.27|397.17|401.27|397.17|400.21|396.11|37
1632184110000|2021-09-21 00:28:30|401.53|397.43|401.15|397.05|401.8|397.7|400.91|396.81|35
1632184120000|2021-09-21 00:28:40|401.07|396.97|401.13|397.03|401.15|397.05|400.38|396.28|35
1632184130000|2021-09-21 00:28:50|401.14|397.04|401.12|397.02|401.53|397.43|401.04|396.94|36
1632184140000|2021-09-21 00:29:00|401.17|397.07|399.95|395.85|401.2|397.1|399.95|395.85|37
1632184150000|2021-09-21 00:29:10|399.96|395.86|400.78|396.68|401.05|396.95|399.65|395.55|38
1632184160000|2021-09-21 00:29:20|401|396.9|399.86|395.76|401.09|396.99|399.74|395.64|37
1632184170000|2021-09-21 00:29:30|399.85|395.75|399.83|395.73|399.93|395.83|399.4|395.3|31
1632184180000|2021-09-21 00:29:40|399.89|395.79|400.63|396.53|401.19|397.09|399.89|395.79|35
1632184190000|2021-09-21 00:29:50|400.65|396.55|400.29|396.19|400.65|396.55|399.7|395.6|35
1632184200000|2021-09-21 00:30:00|400.41|396.31|399.24|395.14|400.57|396.47|399.1|395|31
1632184210000|2021-09-21 00:30:10|399.28|395.18|399.33|395.23|399.7|395.6|399.13|395.03|32
1632184220000|2021-09-21 00:30:20|399.34|395.24|398.82|394.72|399.4|395.3|398.65|394.55|31
1632184230000|2021-09-21 00:30:30|398.83|394.73|398.08|393.98|398.83|394.73|397.85|393.75|34
1632184240000|2021-09-21 00:30:40|398.17|394.07|399.53|395.43|399.55|395.45|398.17|394.07|30
1632184250000|2021-09-21 00:30:50|399.5|395.4|399.75|395.65|399.75|395.65|398.85|394.75|37
1632184260000|2021-09-21 00:31:00|399.73|395.63|399.82|395.72|399.92|395.82|399.72|395.62|30
1632184270000|2021-09-21 00:31:10|399.85|395.75|400.1|396|400.97|396.87|399.83|395.73|37
1632184280000|2021-09-21 00:31:20|400.09|395.99|399.65|395.55|400.14|396.04|399.65|395.55|29
1632184290000|2021-09-21 00:31:30|399.05|394.95|398.47|394.37|399.05|394.95|398.27|394.17|33
1632184300000|2021-09-21 00:31:40|398.59|394.49|398.6|394.5|398.73|394.63|398.1|394|34
1632184310000|2021-09-21 00:31:50|398.56|394.46|400.05|395.95|400.05|395.95|398.56|394.46|36
1632184320000|2021-09-21 00:32:00|400.02|395.92|400.08|395.98|400.2|396.1|399.41|395.31|35
1632184330000|2021-09-21 00:32:10|400.11|396.01|400.8|396.7|400.82|396.72|400.11|396.01|34
1632184340000|2021-09-21 00:32:20|400.75|396.65|400.21|396.11|400.75|396.65|400.02|395.92|28
1632184350000|2021-09-21 00:32:30|400.18|396.08|400.42|396.32|400.44|396.34|400.03|395.93|34
1632184360000|2021-09-21 00:32:40|400.49|396.39|400.83|396.73|400.89|396.79|400.4|396.3|24
1632184370000|2021-09-21 00:32:50|400.88|396.78|400.8|396.7|400.96|396.86|400.64|396.54|29
1632184380000|2021-09-21 00:33:00|400.9|396.8|401.41|397.31|401.48|397.38|400.9|396.8|29
1632184390000|2021-09-21 00:33:10|401.44|397.34|400.3|396.2|401.44|397.34|400.29|396.19|32
1632184400000|2021-09-21 00:33:20|400.33|396.23|401.28|397.18|401.45|397.35|400.22|396.12|34
1632184410000|2021-09-21 00:33:30|401.25|397.15|401.3|397.2|401.3|397.2|400.57|396.47|28
1632184420000|2021-09-21 00:33:40|401.27|397.17|400.27|396.17|401.27|397.17|400.15|396.05|26
1632184430000|2021-09-21 00:33:50|400.24|396.14|399.87|395.77|400.29|396.19|399.75|395.65|29
1632184440000|2021-09-21 00:34:00|399.77|395.67|400.05|395.95|400.1|396|399.7|395.6|21
1632184450000|2021-09-21 00:34:10|400.06|395.96|399.59|395.49|400.78|396.68|399.59|395.49|35
1632184460000|2021-09-21 00:34:20|399.6|395.5|398.94|394.84|399.6|395.5|398.8|394.7|27
1632184470000|2021-09-21 00:34:30|398.96|394.86|398.08|393.98|399.1|395|397.85|393.75|32
1632184480000|2021-09-21 00:34:40|398.07|393.97|398.1|394|398.12|394.02|397.68|393.58|29
1632184490000|2021-09-21 00:34:50|398.08|393.98|397.79|393.69|398.8|394.7|397.71|393.61|35
1632184500000|2021-09-21 00:35:00|397.62|393.52|397.77|393.67|397.8|393.7|396.85|392.75|34
1632184510000|2021-09-21 00:35:10|397.74|393.64|398.45|394.35|398.58|394.48|397.72|393.62|35
1632184520000|2021-09-21 00:35:20|398.49|394.39|399.31|395.21|400.09|395.99|398.49|394.39|37
1632184530000|2021-09-21 00:35:30|399.3|395.2|400.13|396.03|400.13|396.03|398.6|394.5|34
1632184540000|2021-09-21 00:35:40|400.25|396.15|402.46|398.36|402.46|398.36|400.25|396.15|35
1632184550000|2021-09-21 00:35:50|402.43|398.33|403.8|399.7|404.17|400.07|402.24|398.14|38
1632184560000|2021-09-21 00:36:00|403.82|399.72|404.01|399.91|404.33|400.23|403.57|399.47|37
1632184570000|2021-09-21 00:36:10|404.15|400.05|404.12|400.02|404.56|400.46|403.86|399.76|33
1632184580000|2021-09-21 00:36:20|404.1|400|403.72|399.62|404.73|400.63|403.57|399.47|37
1632184590000|2021-09-21 00:36:30|403.77|399.67|403.3|399.2|403.98|399.88|403.28|399.18|36
1632184600000|2021-09-21 00:36:40|403.25|399.15|403.7|399.6|403.78|399.68|403.25|399.15|34
1632184610000|2021-09-21 00:36:50|403.69|399.59|404.66|400.56|404.68|400.58|403.41|399.31|33
1632184620000|2021-09-21 00:37:00|404.64|400.54|404.25|400.15|404.64|400.54|404.08|399.98|33
1632184630000|2021-09-21 00:37:10|404.15|400.05|403.79|399.69|404.15|400.05|403.72|399.62|25
1632184640000|2021-09-21 00:37:20|403.81|399.71|404.94|400.84|404.94|400.84|403.81|399.71|35
1632184650000|2021-09-21 00:37:30|405.01|400.91|405.33|401.23|405.51|401.41|404.64|400.54|36
1632184660000|2021-09-21 00:37:40|405.41|401.31|405.18|401.08|405.56|401.46|404.58|400.48|36
1632184670000|2021-09-21 00:37:50|405.14|401.04|405.97|401.87|405.97|401.87|405.13|401.03|38
1632184680000|2021-09-21 00:38:00|405.86|401.76|405.02|400.92|405.86|401.76|405.02|400.92|31
1632184690000|2021-09-21 00:38:10|405|400.9|404.08|399.98|405|400.9|404|399.9|30
1632184700000|2021-09-21 00:38:20|404.15|400.05|404.77|400.67|404.77|400.67|404.15|400.05|28
1632184710000|2021-09-21 00:38:30|404.76|400.66|405.52|401.42|405.54|401.44|404.64|400.54|32
1632184720000|2021-09-21 00:38:40|405.59|401.49|404.88|400.78|405.78|401.68|404.88|400.78|32
1632184730000|2021-09-21 00:38:50|404.83|400.73|404.45|400.35|404.83|400.73|404.34|400.24|30
1632184740000|2021-09-21 00:39:00|404.41|400.31|404.73|400.63|404.73|400.63|404.3|400.2|27
1632184750000|2021-09-21 00:39:10|404.74|400.64|405.15|401.05|405.35|401.25|404.67|400.57|29
1632184760000|2021-09-21 00:39:20|405.2|401.1|404.34|400.24|405.2|401.1|404.34|400.24|33
1632184770000|2021-09-21 00:39:30|404.31|400.21|405.55|401.45|405.55|401.45|404.31|400.21|29
1632184780000|2021-09-21 00:39:40|405.41|401.31|405.41|401.31|405.62|401.52|405.19|401.09|28
1632184790000|2021-09-21 00:39:50|405.51|401.41|404.64|400.54|405.89|401.79|404.64|400.54|34
1632184800000|2021-09-21 00:40:00|404.6|400.5|405.75|401.65|405.82|401.72|404.55|400.45|31
1632184810000|2021-09-21 00:40:10|405.69|401.59|405.25|401.15|405.69|401.59|405.1|401|30
1632184820000|2021-09-21 00:40:20|405.26|401.16|405.21|401.11|405.39|401.29|405.12|401.02|21
1632184830000|2021-09-21 00:40:30|405.28|401.18|405.25|401.15|405.33|401.23|405.12|401.02|17
1632184840000|2021-09-21 00:40:40|405.26|401.16|404.77|400.67|405.31|401.21|404.7|400.6|22
1632184850000|2021-09-21 00:40:50|404.75|400.65|404.27|400.17|404.76|400.66|404|399.9|30
1632184860000|2021-09-21 00:41:00|404.18|400.08|403.51|399.41|404.18|400.08|403.4|399.3|26
1632184870000|2021-09-21 00:41:10|403.5|399.4|403.73|399.63|403.8|399.7|403.39|399.29|28
1632184880000|2021-09-21 00:41:20|403.75|399.65|404.38|400.28|404.38|400.28|403.6|399.5|24
1632184890000|2021-09-21 00:41:30|404.4|400.3|404.25|400.15|404.44|400.34|403.98|399.88|31
1632184900000|2021-09-21 00:41:40|404.3|400.2|403.91|399.81|405.05|400.95|403.9|399.8|33
1632184910000|2021-09-21 00:41:50|403.9|399.8|403.82|399.72|403.93|399.83|403.7|399.6|27
1632184920000|2021-09-21 00:42:00|403.81|399.71|403.8|399.7|404.29|400.19|403.8|399.7|30
1632184930000|2021-09-21 00:42:10|403.79|399.69|403.8|399.7|403.8|399.7|403.51|399.41|19
1632184940000|2021-09-21 00:42:20|403.79|399.69|404.28|400.18|404.3|400.2|403.67|399.57|33
1632184950000|2021-09-21 00:42:30|404.3|400.2|405.45|401.35|406.03|401.93|404.3|400.2|37
1632184960000|2021-09-21 00:42:40|405.49|401.39|405.38|401.28|405.51|401.41|404.75|400.65|30
1632184970000|2021-09-21 00:42:50|405.37|401.27|405.07|400.97|405.38|401.28|404.7|400.6|33
1632184980000|2021-09-21 00:43:00|404.95|400.85|404.64|400.54|404.96|400.86|404.55|400.45|29
1632184990000|2021-09-21 00:43:10|404.65|400.55|405.32|401.22|405.32|401.22|404.55|400.45|29
1632185000000|2021-09-21 00:43:20|405.38|401.28|405.11|401.01|405.76|401.66|404.84|400.74|37
1632185010000|2021-09-21 00:43:30|405.06|400.96|405.34|401.24|405.34|401.24|404.83|400.73|32
1632185020000|2021-09-21 00:43:40|405.32|401.22|405.13|401.03|405.7|401.6|405.13|401.03|33
1632185030000|2021-09-21 00:43:50|405.15|401.05|405.12|401.02|405.15|401.05|404.83|400.73|28
1632185040000|2021-09-21 00:44:00|405.15|401.05|404.86|400.76|405.23|401.13|404.86|400.76|35
1632185050000|2021-09-21 00:44:10|404.85|400.75|404.35|400.25|404.91|400.81|404.32|400.22|28
1632185060000|2021-09-21 00:44:20|404.37|400.27|403.82|399.72|404.4|400.3|403.72|399.62|21
1632185070000|2021-09-21 00:44:30|403.93|399.83|404.61|400.51|404.78|400.68|403.91|399.81|27
1632185080000|2021-09-21 00:44:40|404.55|400.45|405.4|401.3|405.4|401.3|404.53|400.43|27
1632185090000|2021-09-21 00:44:50|405.37|401.27|405.41|401.31|405.51|401.41|405.24|401.14|33
1632185100000|2021-09-21 00:45:00|405.37|401.27|405.44|401.34|405.49|401.39|405.32|401.22|13
1632185110000|2021-09-21 00:45:10|405.46|401.36|405.6|401.5|405.85|401.75|405.46|401.36|19
1632185120000|2021-09-21 00:45:20|405.61|401.51|405.15|401.05|405.63|401.53|405.15|401.05|29
1632185130000|2021-09-21 00:45:30|405.12|401.02|404.93|400.83|405.13|401.03|404.39|400.29|30
1632185140000|2021-09-21 00:45:40|404.94|400.84|406.32|402.22|406.32|402.22|404.87|400.77|35
1632185150000|2021-09-21 00:45:50|406.45|402.35|406.18|402.08|406.8|402.7|406.02|401.92|32
1632185160000|2021-09-21 00:46:00|406.08|401.98|405.99|401.89|406.2|402.1|405.95|401.85|28
1632185170000|2021-09-21 00:46:10|406|401.9|405.53|401.43|406|401.9|405.53|401.43|27
1632185180000|2021-09-21 00:46:20|405.55|401.45|405.69|401.59|405.69|401.59|405.39|401.29|25
1632185190000|2021-09-21 00:46:30|405.71|401.61|405.38|401.28|405.78|401.68|405.38|401.28|22
1632185200000|2021-09-21 00:46:40|405.3|401.2|405.18|401.08|405.3|401.2|405.11|401.01|25
1632185210000|2021-09-21 00:46:50|405.2|401.1|405.3|401.2|405.6|401.5|405.2|401.1|29
1632185220000|2021-09-21 00:47:00|405.25|401.15|404.79|400.69|405.25|401.15|404.78|400.68|22
1632185230000|2021-09-21 00:47:10|404.76|400.66|405.3|401.2|405.3|401.2|404.59|400.49|29
1632185240000|2021-09-21 00:47:20|405.34|401.24|405.06|400.96|405.44|401.34|404.92|400.82|24
1632185250000|2021-09-21 00:47:30|405.09|400.99|405.2|401.1|405.34|401.24|405.09|400.99|14
1632185260000|2021-09-21 00:47:40|405.24|401.14|405|400.9|405.85|401.75|405|400.9|31
1632185270000|2021-09-21 00:47:50|404.95|400.85|404.8|400.7|404.97|400.87|404.72|400.62|21
1632185280000|2021-09-21 00:48:00|404.7|400.6|404.07|399.97|404.7|400.6|404.05|399.95|25
1632185290000|2021-09-21 00:48:10|404.1|400|404.36|400.26|404.36|400.26|404.1|400|17
1632185300000|2021-09-21 00:48:20|404.35|400.25|403.75|399.65|404.53|400.43|403.66|399.56|23
1632185310000|2021-09-21 00:48:30|403.89|399.79|402.81|398.71|403.91|399.81|402.81|398.71|30
1632185320000|2021-09-21 00:48:40|402.77|398.67|403.36|399.26|403.45|399.35|402.51|398.41|32
1632185330000|2021-09-21 00:48:50|403.42|399.32|403.16|399.06|403.7|399.6|403.16|399.06|31
1632185340000|2021-09-21 00:49:00|403.18|399.08|402.33|398.23|403.18|399.08|402.29|398.19|33
1632185350000|2021-09-21 00:49:10|402.38|398.28|403.26|399.16|403.26|399.16|402.38|398.28|31
1632185360000|2021-09-21 00:49:20|403.27|399.17|403.59|399.49|403.66|399.56|403.26|399.16|30
1632185370000|2021-09-21 00:49:30|403.5|399.4|404.24|400.14|404.26|400.16|403.46|399.36|33
1632185380000|2021-09-21 00:49:40|404.29|400.19|404.23|400.13|404.37|400.27|404.03|399.93|32
1632185390000|2021-09-21 00:49:50|404.24|400.14|403.81|399.71|404.45|400.35|403.77|399.67|26
1632185400000|2021-09-21 00:50:00|403.8|399.7|402.86|398.76|403.8|399.7|402.86|398.76|32
1632185410000|2021-09-21 00:50:10|402.76|398.66|403.09|398.99|403.36|399.26|402.73|398.63|33
1632185420000|2021-09-21 00:50:20|403.23|399.13|404.28|400.18|404.53|400.43|403.23|399.13|31
1632185430000|2021-09-21 00:50:30|404.22|400.12|404.11|400.01|404.29|400.19|403.98|399.88|30
1632185440000|2021-09-21 00:50:40|404.18|400.08|404.02|399.92|404.45|400.35|404.02|399.92|28
1632185450000|2021-09-21 00:50:50|404|399.9|403.96|399.86|404|399.9|403.81|399.71|19
1632185460000|2021-09-21 00:51:00|403.97|399.87|403.19|399.09|404.13|400.03|403.19|399.09|28
1632185470000|2021-09-21 00:51:10|403.11|399.01|402.91|398.81|403.11|399.01|402.74|398.64|33
1632185480000|2021-09-21 00:51:20|403.02|398.92|403.17|399.07|403.32|399.22|402.98|398.88|37
1632185490000|2021-09-21 00:51:30|403.14|399.04|402.96|398.86|403.14|399.04|402.7|398.6|29
1632185500000|2021-09-21 00:51:40|402.93|398.83|402.84|398.74|403.41|399.31|402.84|398.74|31
1632185510000|2021-09-21 00:51:50|402.73|398.63|402.37|398.27|402.73|398.63|402.32|398.22|20
1632185520000|2021-09-21 00:52:00|402.36|398.26|402.17|398.07|402.54|398.44|402.1|398|30
1632185530000|2021-09-21 00:52:10|402.1|398|401.74|397.64|402.15|398.05|401.71|397.61|31
1632185540000|2021-09-21 00:52:20|401.76|397.66|402.05|397.95|402.06|397.96|401.56|397.46|27
1632185550000|2021-09-21 00:52:30|401.95|397.85|402.11|398.01|402.3|398.2|401.9|397.8|29
1632185560000|2021-09-21 00:52:40|402.14|398.04|402.21|398.11|402.4|398.3|402.13|398.03|32
1632185570000|2021-09-21 00:52:50|402.23|398.13|401.57|397.47|402.35|398.25|401.49|397.39|31
1632185580000|2021-09-21 00:53:00|401.69|397.59|401.74|397.64|402.12|398.02|401.64|397.54|29
1632185590000|2021-09-21 00:53:10|401.75|397.65|402.14|398.04|402.14|398.04|401.62|397.52|25
1632185600000|2021-09-21 00:53:20|402.13|398.03|401.9|397.8|402.3|398.2|401.9|397.8|21
1632185610000|2021-09-21 00:53:30|401.89|397.79|401.68|397.58|401.95|397.85|401.68|397.58|20
1632185620000|2021-09-21 00:53:40|401.65|397.55|401.81|397.71|401.85|397.75|401.65|397.55|19
1632185630000|2021-09-21 00:53:50|401.82|397.72|402.15|398.05|402.17|398.07|401.82|397.72|11
1632185640000|2021-09-21 00:54:00|402.1|398|401.63|397.53|402.1|398|401.6|397.5|25
1632185650000|2021-09-21 00:54:10|401.65|397.55|401.4|397.3|401.7|397.6|401.4|397.3|18
1632185660000|2021-09-21 00:54:20|401.39|397.29|401.5|397.4|401.5|397.4|401.2|397.1|19
1632185670000|2021-09-21 00:54:30|401.49|397.39|401.37|397.27|401.6|397.5|401.36|397.26|14
1632185680000|2021-09-21 00:54:40|401.36|397.26|401.65|397.55|401.65|397.55|401.36|397.26|18
1632185690000|2021-09-21 00:54:50|401.64|397.54|401.71|397.61|401.9|397.8|401.61|397.51|16
1632185700000|2021-09-21 00:55:00|401.7|397.6|401.88|397.78|401.9|397.8|401.57|397.47|21
1632185710000|2021-09-21 00:55:10|401.83|397.73|402.38|398.28|402.38|398.28|401.79|397.69|16
1632185720000|2021-09-21 00:55:20|402.42|398.32|402.95|398.85|403.02|398.92|402.41|398.31|21
1632185730000|2021-09-21 00:55:30|402.91|398.81|403.05|398.95|403.14|399.04|402.77|398.67|28
1632185740000|2021-09-21 00:55:40|403.07|398.97|403.77|399.67|404.05|399.95|403.06|398.96|35
1632185750000|2021-09-21 00:55:50|403.69|399.59|404.14|400.04|404.15|400.05|403.56|399.46|29
1632185760000|2021-09-21 00:56:00|404.1|400|403.83|399.73|404.1|400|403.77|399.67|22
1632185770000|2021-09-21 00:56:10|403.88|399.78|403.86|399.76|404.02|399.92|403.82|399.72|22
1632185780000|2021-09-21 00:56:20|403.81|399.71|403.6|399.5|404.2|400.1|403.6|399.5|29
1632185790000|2021-09-21 00:56:30|403.61|399.51|403.93|399.83|403.94|399.84|403.55|399.45|25
1632185800000|2021-09-21 00:56:40|403.94|399.84|403.51|399.41|403.94|399.84|403.47|399.37|25
1632185810000|2021-09-21 00:56:50|403.53|399.43|403.66|399.56|403.72|399.62|403.5|399.4|31
1632185820000|2021-09-21 00:57:00|403.67|399.57|402.92|398.82|403.69|399.59|402.92|398.82|28
1632185830000|2021-09-21 00:57:10|402.89|398.79|402.37|398.27|402.89|398.79|402.32|398.22|25
1632185840000|2021-09-21 00:57:20|402.36|398.26|402.14|398.04|402.54|398.44|402.1|398|29
1632185850000|2021-09-21 00:57:30|402.03|397.93|402.35|398.25|402.35|398.25|402.02|397.92|21
1632185860000|2021-09-21 00:57:40|402.34|398.24|402.52|398.42|402.58|398.48|402.34|398.24|25
1632185870000|2021-09-21 00:57:50|402.53|398.43|402.54|398.44|402.54|398.44|402.28|398.18|26
1632185880000|2021-09-21 00:58:00|402.53|398.43|403|398.9|403|398.9|402.53|398.43|22
1632185890000|2021-09-21 00:58:10|403.02|398.92|403.5|399.4|403.5|399.4|403.02|398.92|23
1632185900000|2021-09-21 00:58:20|403.54|399.44|403.63|399.53|403.66|399.56|403.52|399.42|17
1632185910000|2021-09-21 00:58:30|403.64|399.54|403.42|399.32|403.79|399.69|403.42|399.32|23
1632185920000|2021-09-21 00:58:40|403.37|399.27|402.9|398.8|403.42|399.32|402.9|398.8|27
1632185930000|2021-09-21 00:58:50|402.89|398.79|402.65|398.55|402.89|398.79|402.62|398.52|15
1632185940000|2021-09-21 00:59:00|402.61|398.51|401.96|397.86|402.65|398.55|401.96|397.86|28
1632185950000|2021-09-21 00:59:10|401.88|397.78|401.7|397.6|402.16|398.06|401.7|397.6|23
1632185960000|2021-09-21 00:59:20|401.72|397.62|401.6|397.5|401.72|397.62|401.48|397.38|24
1632185970000|2021-09-21 00:59:30|401.65|397.55|401.78|397.68|401.79|397.69|401.57|397.47|16
1632185980000|2021-09-21 00:59:40|401.77|397.67|401.83|397.73|401.83|397.73|401.77|397.67|16
1632185990000|2021-09-21 00:59:50|401.84|397.74|401.98|397.88|401.98|397.88|401.84|397.74|6
1632186000000|2021-09-21 01:00:00|401.96|397.86|402.32|398.22|402.34|398.24|401.92|397.82|30
1632186010000|2021-09-21 01:00:10|402.34|398.24|402.01|397.91|402.6|398.5|402.01|397.91|31
1632186020000|2021-09-21 01:00:20|401.98|397.88|401.56|397.46|401.98|397.88|401.56|397.46|24
1632186030000|2021-09-21 01:00:30|401.55|397.45|401.5|397.4|401.55|397.45|401.25|397.15|28
1632186040000|2021-09-21 01:00:40|401.48|397.38|401.46|397.36|401.52|397.42|401.39|397.29|24
1632186050000|2021-09-21 01:00:50|401.5|397.4|401.45|397.35|401.5|397.4|401.32|397.22|17
1632186060000|2021-09-21 01:01:00|401.42|397.32|401.62|397.52|401.62|397.52|401.37|397.27|14
1632186070000|2021-09-21 01:01:10|401.47|397.37|402.06|397.96|402.06|397.96|401.47|397.37|23
1632186080000|2021-09-21 01:01:20|402.11|398.01|402.56|398.46|402.59|398.49|402.1|398|21
1632186090000|2021-09-21 01:01:30|402.57|398.47|402.4|398.3|403.1|399|402.4|398.3|27
1632186100000|2021-09-21 01:01:40|402.3|398.2|402.75|398.65|402.77|398.67|402.1|398|26
1632186110000|2021-09-21 01:01:50|402.8|398.7|402.67|398.57|402.8|398.7|402.41|398.31|25
1632186120000|2021-09-21 01:02:00|402.69|398.59|403.17|399.07|403.17|399.07|402.69|398.59|27
1632186130000|2021-09-21 01:02:10|403.18|399.08|403.89|399.79|403.89|399.79|403.18|399.08|26
1632186140000|2021-09-21 01:02:20|403.9|399.8|404.54|400.44|404.54|400.44|403.73|399.63|28
1632186150000|2021-09-21 01:02:30|404.62|400.52|404.33|400.23|404.64|400.54|404.2|400.1|24
1632186160000|2021-09-21 01:02:40|404.34|400.24|404.45|400.35|404.48|400.38|404.21|400.11|29
1632186170000|2021-09-21 01:02:50|404.44|400.34|404.2|400.1|404.45|400.35|404.1|400|24
1632186180000|2021-09-21 01:03:00|404.24|400.14|404.1|400|404.58|400.48|404.1|400|26
1632186190000|2021-09-21 01:03:10|404.11|400.01|404.25|400.15|404.26|400.16|404.04|399.94|25
1632186200000|2021-09-21 01:03:20|404.26|400.16|404.08|399.98|404.28|400.18|404.02|399.92|17
1632186210000|2021-09-21 01:03:30|404.06|399.96|404.26|400.16|404.27|400.17|404.03|399.93|18
1632186220000|2021-09-21 01:03:40|404.31|400.21|403.96|399.86|404.31|400.21|403.94|399.84|28
1632186230000|2021-09-21 01:03:50|404.05|399.95|403.77|399.67|404.11|400.01|403.58|399.48|23
1632186240000|2021-09-21 01:04:00|403.8|399.7|404.98|400.88|404.98|400.88|403.8|399.7|30
1632186250000|2021-09-21 01:04:10|404.95|400.85|404.97|400.87|405.06|400.96|404.75|400.65|29
1632186260000|2021-09-21 01:04:20|404.95|400.85|404.8|400.7|405.13|401.03|404.79|400.69|21
1632186270000|2021-09-21 01:04:30|404.9|400.8|405.14|401.04|405.25|401.15|404.85|400.75|14
1632186280000|2021-09-21 01:04:40|405.11|401.01|405.55|401.45|405.6|401.5|405.11|401.01|20
1632186290000|2021-09-21 01:04:50|405.69|401.59|405.71|401.61|405.71|401.61|405.57|401.47|10
1632186300000|2021-09-21 01:05:00|405.79|401.69|405.5|401.4|405.79|401.69|405.43|401.33|27
1632186310000|2021-09-21 01:05:10|405.49|401.39|406.21|402.11|406.22|402.12|405.49|401.39|20
1632186320000|2021-09-21 01:05:20|406.22|402.12|406.99|402.89|406.99|402.89|406.22|402.12|23
1632186330000|2021-09-21 01:05:30|407|402.9|406.53|402.43|407.04|402.94|406.45|402.35|27
1632186340000|2021-09-21 01:05:40|406.52|402.42|406.5|402.4|406.62|402.52|406.5|402.4|23
1632186350000|2021-09-21 01:05:50|406.54|402.44|406.3|402.2|406.54|402.44|405.95|401.85|20
1632186360000|2021-09-21 01:06:00|406.38|402.28|406.59|402.49|406.72|402.62|406.38|402.28|26
1632186370000|2021-09-21 01:06:10|406.6|402.5|407.21|403.11|407.21|403.11|406.6|402.5|29
1632186380000|2021-09-21 01:06:20|407.19|403.09|407.25|403.15|407.3|403.2|407.19|403.09|22
1632186390000|2021-09-21 01:06:30|407.26|403.16|407.54|403.44|407.54|403.44|407.25|403.15|22
1632186400000|2021-09-21 01:06:40|407.53|403.43|407.24|403.14|407.53|403.43|407.06|402.96|27
1632186410000|2021-09-21 01:06:50|407.26|403.16|407.13|403.03|407.3|403.2|407.06|402.96|19
1632186420000|2021-09-21 01:07:00|407.12|403.02|407.23|403.13|407.48|403.38|407.12|403.02|19
1632186430000|2021-09-21 01:07:10|407.18|403.08|407.1|403|407.2|403.1|407.08|402.98|13
1632186440000|2021-09-21 01:07:20|407.12|403.02|407.1|403|407.13|403.03|407.09|402.99|5
1632186450000|2021-09-21 01:07:30|407.13|403.03|406.78|402.68|407.15|403.05|406.76|402.66|14
1632186460000|2021-09-21 01:07:40|406.76|402.66|406.58|402.48|406.77|402.67|406.28|402.18|31
1632186470000|2021-09-21 01:07:50|406.55|402.45|406.35|402.25|406.8|402.7|406.35|402.25|26
1632186480000|2021-09-21 01:08:00|406.41|402.31|406.7|402.6|406.92|402.82|406.41|402.31|21
1632186490000|2021-09-21 01:08:10|406.65|402.55|406.18|402.08|406.68|402.58|406.18|402.08|22
1632186500000|2021-09-21 01:08:20|406.13|402.03|405.98|401.88|406.13|402.03|405.85|401.75|16
1632186510000|2021-09-21 01:08:30|406|401.9|406|401.9|406.01|401.91|405.86|401.76|20
1632186520000|2021-09-21 01:08:40|405.98|401.88|406.05|401.95|406.11|402.01|405.95|401.85|21
1632186530000|2021-09-21 01:08:50|406.1|402|406.34|402.24|406.36|402.26|406.06|401.96|15
1632186540000|2021-09-21 01:09:00|406.35|402.25|406.03|401.93|406.35|402.25|406|401.9|30
1632186550000|2021-09-21 01:09:10|406|401.9|405.76|401.66|406|401.9|405.73|401.63|15
1632186560000|2021-09-21 01:09:20|405.69|401.59|405.67|401.57|405.7|401.6|405.6|401.5|21
1632186570000|2021-09-21 01:09:30|405.66|401.56|405.74|401.64|406.08|401.98|405.66|401.56|25
1632186580000|2021-09-21 01:09:40|405.73|401.63|405.5|401.4|405.74|401.64|405.48|401.38|25
1632186590000|2021-09-21 01:09:50|405.51|401.41|405.05|400.95|405.51|401.41|405.05|400.95|16
1632186600000|2021-09-21 01:10:00|405.04|400.94|405.05|400.95|405.1|401|404.85|400.75|20
1632186610000|2021-09-21 01:10:10|405.01|400.91|404.75|400.65|405.04|400.94|404.72|400.62|23
1632186620000|2021-09-21 01:10:20|404.72|400.62|404.85|400.75|404.85|400.75|404.55|400.45|18
1632186630000|2021-09-21 01:10:30|404.75|400.65|404.78|400.68|404.89|400.79|404.56|400.46|30
1632186640000|2021-09-21 01:10:40|404.75|400.65|404.96|400.86|404.96|400.86|404.75|400.65|11
1632186650000|2021-09-21 01:10:50|404.95|400.85|404.72|400.62|404.95|400.85|404.72|400.62|13
1632186660000|2021-09-21 01:11:00|404.74|400.64|405|400.9|405|400.9|404.69|400.59|21
1632186670000|2021-09-21 01:11:10|405.05|400.95|404.98|400.88|405.05|400.95|404.98|400.88|10
1632186680000|2021-09-21 01:11:20|405|400.9|404.61|400.51|405|400.9|404.6|400.5|20
1632186690000|2021-09-21 01:11:30|404.6|400.5|404.57|400.47|404.65|400.55|404.46|400.36|14
1632186700000|2021-09-21 01:11:40|404.63|400.53|404.18|400.08|404.63|400.53|404.18|400.08|18
1632186710000|2021-09-21 01:11:50|404.12|400.02|404.12|400.02|404.15|400.05|404.11|400.01|7
1632186720000|2021-09-21 01:12:00|404.08|399.98|403.85|399.75|404.08|399.98|403.85|399.75|14
1632186730000|2021-09-21 01:12:10|403.83|399.73|403.98|399.88|403.98|399.88|403.7|399.6|20
1632186740000|2021-09-21 01:12:20|403.95|399.85|403.9|399.8|404.11|400.01|403.9|399.8|16
1632186750000|2021-09-21 01:12:30|403.82|399.72|403.74|399.64|403.85|399.75|403.73|399.63|11
1632186760000|2021-09-21 01:12:40|403.72|399.62|403.8|399.7|403.8|399.7|403.65|399.55|13
1632186770000|2021-09-21 01:12:50|403.77|399.67|403.72|399.62|403.77|399.67|403.72|399.62|8
1632186780000|2021-09-21 01:13:00|403.71|399.61|403.55|399.45|403.84|399.74|403.55|399.45|19
1632186790000|2021-09-21 01:13:10|403.53|399.43|403.85|399.75|403.85|399.75|403.44|399.34|17
1632186800000|2021-09-21 01:13:20|403.8|399.7|403.9|399.8|403.93|399.83|403.77|399.67|16
1632186810000|2021-09-21 01:13:30|403.85|399.75|403.44|399.34|403.85|399.75|403.44|399.34|19
1632186820000|2021-09-21 01:13:40|403.47|399.37|403.5|399.4|403.52|399.42|403.47|399.37|13
1632186830000|2021-09-21 01:13:50|403.49|399.39|402.88|398.78|403.49|399.39|402.75|398.65|30
1632186840000|2021-09-21 01:14:00|402.85|398.75|402.66|398.56|403.04|398.94|402.65|398.55|24
1632186850000|2021-09-21 01:14:10|402.65|398.55|402.19|398.09|402.66|398.56|402.19|398.09|28
1632186860000|2021-09-21 01:14:20|402.22|398.12|402.25|398.15|402.39|398.29|402.2|398.1|20
1632186870000|2021-09-21 01:14:30|402.27|398.17|402.57|398.47|402.6|398.5|402.23|398.13|23
1632186880000|2021-09-21 01:14:40|402.58|398.48|401.98|397.88|402.58|398.48|401.93|397.83|30
1632186890000|2021-09-21 01:14:50|402|397.9|401.99|397.89|402.19|398.09|401.9|397.8|21
1632186900000|2021-09-21 01:15:00|402.01|397.91|402.16|398.06|402.21|398.11|401.51|397.41|30
1632186910000|2021-09-21 01:15:10|402.2|398.1|401.85|397.75|402.27|398.17|401.83|397.73|25
1632186920000|2021-09-21 01:15:20|401.87|397.77|402.26|398.16|402.26|398.16|401.86|397.76|27
1632186930000|2021-09-21 01:15:30|402.25|398.15|402.84|398.74|402.84|398.74|402.25|398.15|25
1632186940000|2021-09-21 01:15:40|402.85|398.75|403.25|399.15|403.25|399.15|402.84|398.74|25
1632186950000|2021-09-21 01:15:50|403.3|399.2|404.05|399.95|404.05|399.95|403.2|399.1|29
1632186960000|2021-09-21 01:16:00|404.07|399.97|403.99|399.89|404.07|399.97|403.79|399.69|27
1632186970000|2021-09-21 01:16:10|404|399.9|404.9|400.8|404.9|400.8|404|399.9|28
1632186980000|2021-09-21 01:16:20|404.91|400.81|405.02|400.92|405.11|401.01|404.76|400.66|24
1632186990000|2021-09-21 01:16:30|405.01|400.91|405.1|401|405.1|401|404.95|400.85|17
1632187000000|2021-09-21 01:16:40|405.07|400.97|405.31|401.21|405.31|401.21|404.77|400.67|24
1632187010000|2021-09-21 01:16:50|405.3|401.2|405.51|401.41|405.57|401.47|405.3|401.2|24
1632187020000|2021-09-21 01:17:00|405.5|401.4|405.5|401.4|405.6|401.5|405.46|401.36|24
1632187030000|2021-09-21 01:17:10|405.55|401.45|406.22|402.12|406.23|402.13|405.5|401.4|25
1632187040000|2021-09-21 01:17:20|406.25|402.15|405.58|401.48|406.25|402.15|405.58|401.48|22
1632187050000|2021-09-21 01:17:30|405.59|401.49|408.17|404.07|408.38|404.28|405.48|401.38|28
1632187060000|2021-09-21 01:17:40|407.7|403.6|406.86|402.76|408.05|403.95|406.86|402.76|31
1632187070000|2021-09-21 01:17:50|406.83|402.73|406.67|402.57|406.85|402.75|406.54|402.44|27
1632187080000|2021-09-21 01:18:00|406.71|402.61|406.75|402.65|406.77|402.67|406.61|402.51|17
1632187090000|2021-09-21 01:18:10|406.76|402.66|406.74|402.64|406.79|402.69|406.73|402.63|14
1632187100000|2021-09-21 01:18:20|406.73|402.63|406.83|402.73|406.83|402.73|406.56|402.46|22
1632187110000|2021-09-21 01:18:30|406.79|402.69|406.69|402.59|406.79|402.69|406.67|402.57|11
1632187120000|2021-09-21 01:18:40|406.7|402.6|406|401.9|406.72|402.62|406|401.9|23
1632187130000|2021-09-21 01:18:50|405.95|401.85|406.04|401.94|406.04|401.94|405.84|401.74|17
1632187140000|2021-09-21 01:19:00|406.03|401.93|405.89|401.79|406.05|401.95|405.76|401.66|22
1632187150000|2021-09-21 01:19:10|405.9|401.8|405.6|401.5|405.9|401.8|405.6|401.5|17
1632187160000|2021-09-21 01:19:20|405.59|401.49|405.4|401.3|405.59|401.49|405.37|401.27|18
1632187170000|2021-09-21 01:19:30|405.38|401.28|405.45|401.35|405.45|401.35|405.32|401.22|18
1632187180000|2021-09-21 01:19:40|405.41|401.31|405.3|401.2|405.41|401.31|405.3|401.2|5
1632187190000|2021-09-21 01:19:50|405.29|401.19|405.38|401.28|405.4|401.3|405.27|401.17|15
1632187200000|2021-09-21 01:20:00|405.4|401.3|405.3|401.2|405.4|401.3|405.2|401.1|13
1632187210000|2021-09-21 01:20:10|405.26|401.16|405.3|401.2|405.3|401.2|405.14|401.04|8
1632187220000|2021-09-21 01:20:20|405.28|401.18|405.95|401.85|405.95|401.85|405.22|401.12|23
1632187230000|2021-09-21 01:20:30|405.93|401.83|406.35|402.25|406.35|402.25|405.92|401.82|24
1632187240000|2021-09-21 01:20:40|406.3|402.2|406.65|402.55|406.65|402.55|406.3|402.2|20
1632187250000|2021-09-21 01:20:50|406.62|402.52|406.83|402.73|406.83|402.73|406.58|402.48|17
1632187260000|2021-09-21 01:21:00|406.8|402.7|406.86|402.76|406.86|402.76|406.77|402.67|9
1632187270000|2021-09-21 01:21:10|406.89|402.79|407.31|403.21|407.31|403.21|406.89|402.79|28
1632187280000|2021-09-21 01:21:20|407.34|403.24|407.4|403.3|407.46|403.36|407.31|403.21|19
1632187290000|2021-09-21 01:21:30|407.51|403.41|407.46|403.36|407.52|403.42|407.25|403.15|15
1632187300000|2021-09-21 01:21:40|407.48|403.38|407.57|403.47|407.59|403.49|407.46|403.36|15
1632187310000|2021-09-21 01:21:50|407.58|403.48|407.6|403.5|407.63|403.53|407.56|403.46|13
1632187320000|2021-09-21 01:22:00|407.54|403.44|407.64|403.54|407.69|403.59|407.54|403.44|17
1632187330000|2021-09-21 01:22:10|407.68|403.58|407.65|403.55|407.69|403.59|407.49|403.39|18
1632187340000|2021-09-21 01:22:20|407.63|403.53|407.6|403.5|407.7|403.6|407.58|403.48|11
1632187350000|2021-09-21 01:22:30|407.57|403.47|407.84|403.74|407.89|403.79|407.57|403.47|14
1632187360000|2021-09-21 01:22:40|407.83|403.73|408.22|404.12|408.22|404.12|407.82|403.72|27
1632187370000|2021-09-21 01:22:50|408.21|404.11|408.55|404.45|408.55|404.45|408.16|404.06|28
1632187380000|2021-09-21 01:23:00|408.49|404.39|408.47|404.37|408.65|404.55|408.4|404.3|26
1632187390000|2021-09-21 01:23:10|408.45|404.35|408.44|404.34|408.45|404.35|408.2|404.1|22
1632187400000|2021-09-21 01:23:20|408.4|404.3|408.2|404.1|408.4|404.3|408.05|403.95|21
1632187410000|2021-09-21 01:23:30|408.19|404.09|407.68|403.58|408.23|404.13|407.68|403.58|24
1632187420000|2021-09-21 01:23:40|407.64|403.54|407.7|403.6|407.95|403.85|407.64|403.54|20
1632187430000|2021-09-21 01:23:50|407.66|403.56|408.11|404.01|408.32|404.22|407.56|403.46|21
1632187440000|2021-09-21 01:24:00|408.08|403.98|408.18|404.08|408.47|404.37|408.08|403.98|29
1632187450000|2021-09-21 01:24:10|408.19|404.09|407.87|403.77|408.19|404.09|407.83|403.73|30
1632187460000|2021-09-21 01:24:20|407.85|403.75|407.8|403.7|407.86|403.76|407.65|403.55|19
1632187470000|2021-09-21 01:24:30|407.85|403.75|407.67|403.57|407.85|403.75|407.65|403.55|9
1632187480000|2021-09-21 01:24:40|407.7|403.6|407.57|403.47|407.8|403.7|407.55|403.45|18
1632187490000|2021-09-21 01:24:50|407.6|403.5|407.57|403.47|407.6|403.5|407.42|403.32|15
1632187500000|2021-09-21 01:25:00|407.56|403.46|407.5|403.4|407.6|403.5|407.45|403.35|10
1632187510000|2021-09-21 01:25:10|407.46|403.36|407.2|403.1|407.5|403.4|407.2|403.1|15
1632187520000|2021-09-21 01:25:20|407.25|403.15|407.56|403.46|407.56|403.46|407.2|403.1|20
1632187530000|2021-09-21 01:25:30|407.65|403.55|407.67|403.57|407.75|403.65|407.63|403.53|18
1632187540000|2021-09-21 01:25:40|407.63|403.53|407.37|403.27|407.63|403.53|407.37|403.27|16
1632187550000|2021-09-21 01:25:50|407.34|403.24|407.54|403.44|407.54|403.44|407.33|403.23|17
1632187560000|2021-09-21 01:26:00|407.53|403.43|407.25|403.15|407.53|403.43|407.25|403.15|14
1632187570000|2021-09-21 01:26:10|407.19|403.09|407.18|403.08|407.23|403.13|407.15|403.05|21
1632187580000|2021-09-21 01:26:20|407.2|403.1|407.68|403.58|407.69|403.59|407.19|403.09|26
1632187590000|2021-09-21 01:26:30|407.69|403.59|407.5|403.4|407.7|403.6|407.35|403.25|21
1632187600000|2021-09-21 01:26:40|407.55|403.45|407.83|403.73|407.83|403.73|407.55|403.45|22
1632187610000|2021-09-21 01:26:50|407.76|403.66|407.75|403.65|407.85|403.75|407.65|403.55|20
1632187620000|2021-09-21 01:27:00|407.85|403.75|408.34|404.24|408.39|404.29|407.85|403.75|16
1632187630000|2021-09-21 01:27:10|408.35|404.25|408.3|404.2|408.4|404.3|408.19|404.09|17
1632187640000|2021-09-21 01:27:20|408.31|404.21|408.41|404.31|408.62|404.52|408.3|404.2|21
1632187650000|2021-09-21 01:27:30|408.4|404.3|408.6|404.5|408.74|404.64|408.33|404.23|21
1632187660000|2021-09-21 01:27:40|408.59|404.49|409.24|405.14|409.27|405.17|408.54|404.44|25
1632187670000|2021-09-21 01:27:50|409.17|405.07|408.74|404.64|409.17|405.07|408.65|404.55|25
1632187680000|2021-09-21 01:28:00|408.75|404.65|408.61|404.51|408.86|404.76|408.45|404.35|24
1632187690000|2021-09-21 01:28:10|408.6|404.5|408.67|404.57|408.82|404.72|408.54|404.44|22
1632187700000|2021-09-21 01:28:20|408.69|404.59|408.55|404.45|408.69|404.59|408.53|404.43|20
1632187710000|2021-09-21 01:28:30|408.48|404.38|408.35|404.25|408.53|404.43|408.35|404.25|15
1632187720000|2021-09-21 01:28:40|408.38|404.28|408.25|404.15|408.41|404.31|408.22|404.12|13
1632187730000|2021-09-21 01:28:50|408.24|404.14|408.44|404.34|408.45|404.35|408.23|404.13|8
1632187740000|2021-09-21 01:29:00|408.43|404.33|409.02|404.92|409.09|404.99|408.4|404.3|26
1632187750000|2021-09-21 01:29:10|409.03|404.93|409.52|405.42|409.57|405.47|409.03|404.93|22
1632187760000|2021-09-21 01:29:20|409.55|405.45|409.54|405.44|409.71|405.61|409.5|405.4|24
1632187770000|2021-09-21 01:29:30|409.5|405.4|409.75|405.65|409.82|405.72|409.41|405.31|28
1632187780000|2021-09-21 01:29:40|409.79|405.69|409.53|405.43|409.92|405.82|409.45|405.35|28
1632187790000|2021-09-21 01:29:50|409.6|405.5|409.5|405.4|409.65|405.55|409.48|405.38|21
1632187800000|2021-09-21 01:30:00|409.49|405.39|409.41|405.31|409.67|405.57|409.41|405.31|19
1632187810000|2021-09-21 01:30:10|409.36|405.26|409.45|405.35|409.46|405.36|409.23|405.13|21
1632187820000|2021-09-21 01:30:20|409.46|405.36|409.69|405.59|409.7|405.6|409.45|405.35|15
1632187830000|2021-09-21 01:30:30|409.68|405.58|409.39|405.29|409.68|405.58|409.39|405.29|19
1632187840000|2021-09-21 01:30:40|409.34|405.24|409.35|405.25|409.55|405.45|409.34|405.24|12
1632187850000|2021-09-21 01:30:50|409.36|405.26|409.06|404.96|409.36|405.26|409.03|404.93|17
1632187860000|2021-09-21 01:31:00|409.08|404.98|409.05|404.95|409.15|405.05|408.87|404.77|21
1632187870000|2021-09-21 01:31:10|408.95|404.85|408.93|404.83|409.13|405.03|408.9|404.8|22
1632187880000|2021-09-21 01:31:20|408.94|404.84|409.95|405.85|409.95|405.85|408.88|404.78|26
1632187890000|2021-09-21 01:31:30|410|405.9|410.36|406.26|410.42|406.32|410|405.9|24
1632187900000|2021-09-21 01:31:40|410.4|406.3|410.63|406.53|410.63|406.53|410.4|406.3|16
1632187910000|2021-09-21 01:31:50|410.64|406.54|410.85|406.75|410.86|406.76|410.64|406.54|16
1632187920000|2021-09-21 01:32:00|410.9|406.8|411.25|407.15|411.25|407.15|410.89|406.79|16
1632187930000|2021-09-21 01:32:10|411.3|407.2|411.18|407.08|411.3|407.2|411.04|406.94|14
1632187940000|2021-09-21 01:32:20|411.19|407.09|411.25|407.15|411.32|407.22|411.19|407.09|9
1632187950000|2021-09-21 01:32:30|411.29|407.19|411.57|407.47|411.57|407.47|411.27|407.17|21
1632187960000|2021-09-21 01:32:40|411.62|407.52|411.88|407.78|411.95|407.85|411.62|407.52|25
1632187970000|2021-09-21 01:32:50|411.9|407.8|411.52|407.42|411.9|407.8|411.5|407.4|19
1632187980000|2021-09-21 01:33:00|411.54|407.44|412.14|408.04|412.14|408.04|411.28|407.18|28
1632187990000|2021-09-21 01:33:10|412.16|408.06|412.6|408.5|412.6|408.5|411.94|407.84|34
1632188000000|2021-09-21 01:33:20|412.61|408.51|412.7|408.6|413|408.9|412.42|408.32|33
1632188010000|2021-09-21 01:33:30|412.75|408.65|412.28|408.18|412.75|408.65|412.15|408.05|24
1632188020000|2021-09-21 01:33:40|412.31|408.21|411.95|407.85|412.31|408.21|411.93|407.83|24
1632188030000|2021-09-21 01:33:50|411.93|407.83|411.75|407.65|411.95|407.85|411.75|407.65|19
1632188040000|2021-09-21 01:34:00|411.73|407.63|411.63|407.53|411.73|407.63|411.55|407.45|19
1632188050000|2021-09-21 01:34:10|411.65|407.55|411.65|407.55|411.75|407.65|411.58|407.48|24
1632188060000|2021-09-21 01:34:20|411.7|407.6|411.97|407.87|411.99|407.89|411.62|407.52|24
1632188070000|2021-09-21 01:34:30|412|407.9|412.75|408.65|412.78|408.68|412|407.9|25
1632188080000|2021-09-21 01:34:40|412.7|408.6|412.21|408.11|412.7|408.6|412.21|408.11|16
1632188090000|2021-09-21 01:34:50|412.17|408.07|412.08|407.98|412.17|408.07|411.95|407.85|22
1632188100000|2021-09-21 01:35:00|412.15|408.05|412.2|408.1|412.35|408.25|412.05|407.95|22
1632188110000|2021-09-21 01:35:10|412.23|408.13|412|407.9|412.23|408.13|411.85|407.75|20
1632188120000|2021-09-21 01:35:20|412.04|407.94|412.27|408.17|412.27|408.17|411.99|407.89|16
1632188130000|2021-09-21 01:35:30|412.24|408.14|412.57|408.47|412.57|408.47|412.24|408.14|24
1632188140000|2021-09-21 01:35:40|412.55|408.45|412.65|408.55|412.65|408.55|412.45|408.35|14
1632188150000|2021-09-21 01:35:50|412.6|408.5|412.45|408.35|412.6|408.5|412.39|408.29|11
1632188160000|2021-09-21 01:36:00|412.43|408.33|412.45|408.35|412.45|408.35|412.43|408.33|4
1632188170000|2021-09-21 01:36:10|412.5|408.4|413.2|409.1|413.21|409.11|412.45|408.35|21
1632188180000|2021-09-21 01:36:20|413.1|409|413.02|408.92|413.34|409.24|413.01|408.91|24
1632188190000|2021-09-21 01:36:30|412.93|408.83|412.9|408.8|413.04|408.94|412.85|408.75|18
1632188200000|2021-09-21 01:36:40|412.89|408.79|412.91|408.81|413.23|409.13|412.89|408.79|25
1632188210000|2021-09-21 01:36:50|412.95|408.85|412.92|408.82|413.06|408.96|412.65|408.55|28
1632188220000|2021-09-21 01:37:00|412.95|408.85|412.7|408.6|412.95|408.85|412.68|408.58|19
1632188230000|2021-09-21 01:37:10|412.75|408.65|413.34|409.24|413.35|409.25|412.75|408.65|22
1632188240000|2021-09-21 01:37:20|413.42|409.32|413.84|409.74|413.9|409.8|413.39|409.29|20
1632188250000|2021-09-21 01:37:30|413.9|409.8|413.85|409.75|413.96|409.86|413.75|409.65|23
1632188260000|2021-09-21 01:37:40|413.87|409.77|414|409.9|414.16|410.06|413.87|409.77|18
1632188270000|2021-09-21 01:37:50|414.03|409.93|413.96|409.86|414.25|410.15|413.96|409.86|18
1632188280000|2021-09-21 01:38:00|414.04|409.94|413.99|409.89|414.04|409.94|413.83|409.73|20
1632188290000|2021-09-21 01:38:10|413.97|409.87|414.65|410.55|414.65|410.55|413.93|409.83|20
1632188300000|2021-09-21 01:38:20|414.63|410.53|414.6|410.5|414.65|410.55|414.56|410.46|12
1632188310000|2021-09-21 01:38:30|414.56|410.46|414.35|410.25|414.56|410.46|414.3|410.2|17
1632188320000|2021-09-21 01:38:40|414.3|410.2|414.44|410.34|414.5|410.4|414.3|410.2|18
1632188330000|2021-09-21 01:38:50|414.55|410.45|414.6|410.5|414.75|410.65|414.55|410.45|14
1632188340000|2021-09-21 01:39:00|414.65|410.55|414.65|410.55|414.85|410.75|414.54|410.44|20
1632188350000|2021-09-21 01:39:10|414.7|410.6|415.15|411.05|415.42|411.32|414.55|410.45|34
1632188360000|2021-09-21 01:39:20|415.18|411.08|415.55|411.45|415.55|411.45|415|410.9|22
1632188370000|2021-09-21 01:39:30|415.52|411.42|416.2|412.1|416.2|412.1|415.4|411.3|21
1632188380000|2021-09-21 01:39:40|416.23|412.13|415.87|411.77|416.3|412.2|415.72|411.62|26
1632188390000|2021-09-21 01:39:50|415.86|411.76|416.5|412.4|416.75|412.65|415.86|411.76|29
1632188400000|2021-09-21 01:40:00|416.43|412.33|416.37|412.27|416.43|412.33|415.88|411.78|25
1632188410000|2021-09-21 01:40:10|416.39|412.29|416.6|412.5|416.6|412.5|416.25|412.15|26
1632188420000|2021-09-21 01:40:20|416.52|412.42|417.04|412.94|417.1|413|416.44|412.34|26
1632188430000|2021-09-21 01:40:30|416.8|412.7|418.22|414.12|418.22|414.12|416.55|412.45|36
1632188440000|2021-09-21 01:40:40|418.35|414.25|416.71|412.61|418.35|414.25|416.71|412.61|36
1632188450000|2021-09-21 01:40:50|416.73|412.63|417.54|413.44|417.8|413.7|416.64|412.54|32
1632188460000|2021-09-21 01:41:00|417.26|413.16|418.04|413.94|418.58|414.48|416.99|412.89|38
1632188470000|2021-09-21 01:41:10|417.98|413.88|418.77|414.67|419.16|415.06|417.85|413.75|34
1632188480000|2021-09-21 01:41:20|418.83|414.73|418.57|414.47|419.4|415.3|418.57|414.47|36
1632188490000|2021-09-21 01:41:30|418.75|414.65|418.7|414.6|418.8|414.7|418.06|413.96|36
1632188500000|2021-09-21 01:41:40|418.78|414.68|418.75|414.65|419.16|415.06|418.7|414.6|30
1632188510000|2021-09-21 01:41:50|418.73|414.63|418.18|414.08|418.86|414.76|418.07|413.97|34
1632188520000|2021-09-21 01:42:00|418.2|414.1|418.44|414.34|418.57|414.47|418.2|414.1|30
1632188530000|2021-09-21 01:42:10|418.41|414.31|417.47|413.37|418.43|414.33|417.47|413.37|35
1632188540000|2021-09-21 01:42:20|417.23|413.13|418.45|414.35|418.45|414.35|417.23|413.13|36
1632188550000|2021-09-21 01:42:30|418.44|414.34|418.23|414.13|418.6|414.5|418.09|413.99|35
1632188560000|2021-09-21 01:42:40|418.2|414.1|418.99|414.89|418.99|414.89|418.12|414.02|30
1632188570000|2021-09-21 01:42:50|418.97|414.87|419.13|415.03|419.46|415.36|418.88|414.78|33
1632188580000|2021-09-21 01:43:00|419.14|415.04|418.57|414.47|419.16|415.06|418.37|414.27|31
1632188590000|2021-09-21 01:43:10|418.44|414.34|418.1|414|418.44|414.34|417.63|413.53|35
1632188600000|2021-09-21 01:43:20|418.09|413.99|418.03|413.93|418.09|413.99|417.6|413.5|25
1632188610000|2021-09-21 01:43:30|418.15|414.05|417.7|413.6|418.15|414.05|417.58|413.48|35
1632188620000|2021-09-21 01:43:40|417.57|413.47|417.68|413.58|417.69|413.59|417.48|413.38|30
1632188630000|2021-09-21 01:43:50|417.7|413.6|417.5|413.4|417.75|413.65|417.5|413.4|27
1632188640000|2021-09-21 01:44:00|417.48|413.38|417.39|413.29|417.72|413.62|417.32|413.22|23
1632188650000|2021-09-21 01:44:10|417.4|413.3|417.42|413.32|417.42|413.32|417.27|413.17|22
1632188660000|2021-09-21 01:44:20|417.46|413.36|417.99|413.89|418.2|414.1|417.46|413.36|30
1632188670000|2021-09-21 01:44:30|417.96|413.86|418.13|414.03|418.13|414.03|417.83|413.73|29
1632188680000|2021-09-21 01:44:40|418.09|413.99|417.56|413.46|418.13|414.03|417.56|413.46|30
1632188690000|2021-09-21 01:44:50|417.62|413.52|418.37|414.27|418.38|414.28|417.62|413.52|30
1632188700000|2021-09-21 01:45:00|418.34|414.24|418.86|414.76|418.99|414.89|418.3|414.2|28
1632188710000|2021-09-21 01:45:10|418.76|414.66|418.95|414.85|419.07|414.97|418.54|414.44|22
1632188720000|2021-09-21 01:45:20|418.9|414.8|418.48|414.38|418.98|414.88|418.48|414.38|20
1632188730000|2021-09-21 01:45:30|418.47|414.37|418.1|414|418.5|414.4|418.09|413.99|16
1632188740000|2021-09-21 01:45:40|418.15|414.05|418|413.9|418.5|414.4|418|413.9|26
1632188750000|2021-09-21 01:45:50|418.04|413.94|417.9|413.8|418.04|413.94|417.87|413.77|15
1632188760000|2021-09-21 01:46:00|417.95|413.85|418.08|413.98|418.1|414|417.73|413.63|23
1632188770000|2021-09-21 01:46:10|418.05|413.95|418.37|414.27|418.37|414.27|417.86|413.76|24
1632188780000|2021-09-21 01:46:20|418.4|414.3|418|413.9|418.4|414.3|417.93|413.83|26
1632188790000|2021-09-21 01:46:30|418.06|413.96|418.02|413.92|418.44|414.34|418.02|413.92|28
1632188800000|2021-09-21 01:46:40|418.05|413.95|417.86|413.76|418.1|414|417.85|413.75|26
1632188810000|2021-09-21 01:46:50|417.9|413.8|417.75|413.65|417.9|413.8|417.67|413.57|21
1632188820000|2021-09-21 01:47:00|417.74|413.64|417.55|413.45|417.74|413.64|417.54|413.44|15
1632188830000|2021-09-21 01:47:10|417.6|413.5|417.11|413.01|417.62|413.52|416.87|412.77|28
1632188840000|2021-09-21 01:47:20|417.13|413.03|417.14|413.04|417.6|413.5|417.13|413.03|29
1632188850000|2021-09-21 01:47:30|417.19|413.09|417.13|413.03|417.25|413.15|417|412.9|25
1632188860000|2021-09-21 01:47:40|417.12|413.02|416.97|412.87|417.13|413.03|416.9|412.8|23
1632188870000|2021-09-21 01:47:50|416.96|412.86|417.09|412.99|417.09|412.99|416.9|412.8|17
1632188880000|2021-09-21 01:48:00|417.1|413|416.51|412.41|417.1|413|416.51|412.41|24
1632188890000|2021-09-21 01:48:10|416.5|412.4|416.52|412.42|416.55|412.45|416.33|412.23|30
1632188900000|2021-09-21 01:48:20|416.51|412.41|416.1|412|416.52|412.42|416.09|411.99|24
1632188910000|2021-09-21 01:48:30|416.09|411.99|416.62|412.52|416.68|412.58|416.09|411.99|25
1632188920000|2021-09-21 01:48:40|416.6|412.5|416.99|412.89|417.07|412.97|416.53|412.43|27
1632188930000|2021-09-21 01:48:50|417.02|412.92|416.5|412.4|417.04|412.94|416.36|412.26|23
1632188940000|2021-09-21 01:49:00|416.49|412.39|416.28|412.18|416.5|412.4|416.18|412.08|19
1632188950000|2021-09-21 01:49:10|416.3|412.2|416.03|411.93|416.32|412.22|416.03|411.93|16
1632188960000|2021-09-21 01:49:20|416.06|411.96|416.15|412.05|416.22|412.12|415.99|411.89|19
1632188970000|2021-09-21 01:49:30|416.22|412.12|416.5|412.4|416.81|412.71|416.22|412.12|26
1632188980000|2021-09-21 01:49:40|416.38|412.28|416.45|412.35|416.45|412.35|416.17|412.07|16
1632188990000|2021-09-21 01:49:50|416.42|412.32|416.42|412.32|416.48|412.38|416.35|412.25|11
1632189000000|2021-09-21 01:50:00|416.38|412.28|416.37|412.27|416.38|412.28|416.2|412.1|17
1632189010000|2021-09-21 01:50:10|416.33|412.23|416.3|412.2|416.61|412.51|416.26|412.16|26
1632189020000|2021-09-21 01:50:20|416.25|412.15|415.97|411.87|416.27|412.17|415.84|411.74|26
1632189030000|2021-09-21 01:50:30|415.94|411.84|415.8|411.7|415.97|411.87|415.66|411.56|17
1632189040000|2021-09-21 01:50:40|415.79|411.69|415.85|411.75|415.92|411.82|415.72|411.62|18
1632189050000|2021-09-21 01:50:50|415.86|411.76|415.97|411.87|416.01|411.91|415.86|411.76|18
1632189060000|2021-09-21 01:51:00|415.98|411.88|415.86|411.76|415.98|411.88|415.73|411.63|10
1632189070000|2021-09-21 01:51:10|415.87|411.77|415.9|411.8|415.9|411.8|415.78|411.68|23
1632189080000|2021-09-21 01:51:20|415.98|411.88|416.2|412.1|416.2|412.1|415.95|411.85|16
1632189090000|2021-09-21 01:51:30|416.25|412.15|416.07|411.97|416.33|412.23|416.07|411.97|15
1632189100000|2021-09-21 01:51:40|416.09|411.99|415.86|411.76|416.1|412|415.83|411.73|12
1632189110000|2021-09-21 01:51:50|415.85|411.75|415.83|411.73|415.88|411.78|415.83|411.73|6
1632189120000|2021-09-21 01:52:00|415.85|411.75|415.9|411.8|415.9|411.8|415.81|411.71|10
1632189130000|2021-09-21 01:52:10|415.87|411.77|416.47|412.37|416.47|412.37|415.87|411.77|14
1632189140000|2021-09-21 01:52:20|416.52|412.42|417.17|413.07|417.17|413.07|416.52|412.42|23
1632189150000|2021-09-21 01:52:30|417.18|413.08|416.66|412.56|417.18|413.08|416.25|412.15|29
1632189160000|2021-09-21 01:52:40|416.65|412.55|416.45|412.35|416.65|412.55|416.25|412.15|19
1632189170000|2021-09-21 01:52:50|416.47|412.37|416.08|411.98|416.47|412.37|416.08|411.98|19
1632189180000|2021-09-21 01:53:00|416.09|411.99|416.07|411.97|416.09|411.99|416.02|411.92|13
1632189190000|2021-09-21 01:53:10|416.1|412|415.99|411.89|416.16|412.06|415.95|411.85|14
1632189200000|2021-09-21 01:53:20|415.97|411.87|416.15|412.05|416.16|412.06|415.96|411.86|12
1632189210000|2021-09-21 01:53:30|416.16|412.06|416.47|412.37|416.52|412.42|416.14|412.04|19
1632189220000|2021-09-21 01:53:40|416.5|412.4|416.58|412.48|416.6|412.5|416.5|412.4|10
1632189230000|2021-09-21 01:53:50|416.63|412.53|416.49|412.39|416.65|412.55|416.46|412.36|11
1632189240000|2021-09-21 01:54:00|416.43|412.33|416.3|412.2|416.5|412.4|416.28|412.18|15
1632189250000|2021-09-21 01:54:10|416.2|412.1|415.98|411.88|416.2|412.1|415.98|411.88|11
1632189260000|2021-09-21 01:54:20|415.95|411.85|416.35|412.25|416.35|412.25|415.95|411.85|17
1632189270000|2021-09-21 01:54:30|416.33|412.23|417.1|413|417.1|413|416.33|412.23|22
1632189280000|2021-09-21 01:54:40|417.11|413.01|416.57|412.47|417.16|413.06|416.56|412.46|18
1632189290000|2021-09-21 01:54:50|416.61|412.51|416.45|412.35|416.63|412.53|416.44|412.34|13
1632189300000|2021-09-21 01:55:00|416.43|412.33|416.3|412.2|416.43|412.33|416.28|412.18|10
1632189310000|2021-09-21 01:55:10|416.34|412.24|416.68|412.58|416.69|412.59|416.28|412.18|23
1632189320000|2021-09-21 01:55:20|416.66|412.56|416.38|412.28|416.66|412.56|416.38|412.28|14
1632189330000|2021-09-21 01:55:30|416.35|412.25|416.67|412.57|416.75|412.65|416.35|412.25|18
1632189340000|2021-09-21 01:55:40|416.66|412.56|416.95|412.85|416.95|412.85|416.48|412.38|21
1632189350000|2021-09-21 01:55:50|416.9|412.8|416.7|412.6|416.95|412.85|416.7|412.6|14
1632189360000|2021-09-21 01:56:00|416.69|412.59|417.11|413.01|417.11|413.01|416.69|412.59|18
1632189370000|2021-09-21 01:56:10|417.1|413|417.38|413.28|417.38|413.28|417.09|412.99|18
1632189380000|2021-09-21 01:56:20|417.43|413.33|418.07|413.97|418.07|413.97|417.43|413.33|22
1632189390000|2021-09-21 01:56:30|418.13|414.03|417.66|413.56|418.14|414.04|417.66|413.56|16
1632189400000|2021-09-21 01:56:40|417.77|413.67|417.93|413.83|418.12|414.02|417.75|413.65|29
1632189410000|2021-09-21 01:56:50|417.92|413.82|418.37|414.27|418.37|414.27|417.87|413.77|18
1632189420000|2021-09-21 01:57:00|418.49|414.39|418|413.9|418.57|414.47|418|413.9|22
1632189430000|2021-09-21 01:57:10|417.99|413.89|417.8|413.7|417.99|413.89|417.77|413.67|23
1632189440000|2021-09-21 01:57:20|417.75|413.65|417.75|413.65|417.9|413.8|417.65|413.55|18
1632189450000|2021-09-21 01:57:30|417.76|413.66|417.58|413.48|417.76|413.66|417.48|413.38|11
1632189460000|2021-09-21 01:57:40|417.55|413.45|417.27|413.17|417.58|413.48|417.27|413.17|20
1632189470000|2021-09-21 01:57:50|417.2|413.1|417.31|413.21|417.47|413.37|417.18|413.08|14
1632189480000|2021-09-21 01:58:00|417.3|413.2|417.75|413.65|417.75|413.65|417.25|413.15|22
1632189490000|2021-09-21 01:58:10|417.79|413.69|417.64|413.54|418.07|413.97|417.64|413.54|25
1632189500000|2021-09-21 01:58:20|417.68|413.58|418.3|414.2|418.45|414.35|417.63|413.53|30
1632189510000|2021-09-21 01:58:30|418.32|414.22|418.55|414.45|418.72|414.62|418.23|414.13|26
1632189520000|2021-09-21 01:58:40|418.59|414.49|418.24|414.14|418.6|414.5|418.19|414.09|22
1632189530000|2021-09-21 01:58:50|418.26|414.16|418.62|414.52|418.75|414.65|418.26|414.16|23
1632189540000|2021-09-21 01:59:00|418.61|414.51|418.98|414.88|418.98|414.88|418.35|414.25|29
1632189550000|2021-09-21 01:59:10|419.01|414.91|419.23|415.13|419.35|415.25|418.95|414.85|27
1632189560000|2021-09-21 01:59:20|419.3|415.2|419.52|415.42|419.57|415.47|419.3|415.2|18
1632189570000|2021-09-21 01:59:30|419.54|415.44|419.21|415.11|419.7|415.6|419.19|415.09|30
1632189580000|2021-09-21 01:59:40|419.24|415.14|419.27|415.17|419.35|415.25|419.05|414.95|25
1632189590000|2021-09-21 01:59:50|419.2|415.1|418.81|414.71|419.23|415.13|418.81|414.71|30
1632189600000|2021-09-21 02:00:00|418.86|414.76|418.04|413.94|419.05|414.95|418.02|413.92|33
1632189610000|2021-09-21 02:00:10|417.94|413.84|417.69|413.59|417.94|413.84|417.52|413.42|29
1632189620000|2021-09-21 02:00:20|417.7|413.6|417.76|413.66|417.85|413.75|417.65|413.55|30
1632189630000|2021-09-21 02:00:30|417.75|413.65|417.82|413.72|417.85|413.75|417.57|413.47|32
1632189640000|2021-09-21 02:00:40|417.81|413.71|417.67|413.57|417.87|413.77|417.67|413.57|23
1632189650000|2021-09-21 02:00:50|417.69|413.59|417.19|413.09|417.69|413.59|417.18|413.08|29
1632189660000|2021-09-21 02:01:00|417.18|413.08|417.59|413.49|417.72|413.62|417.18|413.08|29
1632189670000|2021-09-21 02:01:10|417.6|413.5|417.97|413.87|417.97|413.87|417.5|413.4|27
1632189680000|2021-09-21 02:01:20|418.02|413.92|418.36|414.26|418.36|414.26|417.96|413.86|29
1632189690000|2021-09-21 02:01:30|418.33|414.23|418.98|414.88|419.1|415|418.33|414.23|36
1632189700000|2021-09-21 02:01:40|419|414.9|419.35|415.25|419.35|415.25|419|414.9|29
1632189710000|2021-09-21 02:01:50|419.37|415.27|419.76|415.66|420.13|416.03|419.37|415.27|27
1632189720000|2021-09-21 02:02:00|419.81|415.71|420.41|416.31|420.66|416.56|419.75|415.65|31
1632189730000|2021-09-21 02:02:10|420.4|416.3|420.41|416.31|420.54|416.44|420.2|416.1|31
1632189740000|2021-09-21 02:02:20|420.4|416.3|420.53|416.43|420.62|416.52|420.39|416.29|28
1632189750000|2021-09-21 02:02:30|420.5|416.4|419.8|415.7|420.52|416.42|419.79|415.69|32
1632189760000|2021-09-21 02:02:40|419.83|415.73|419.53|415.43|419.83|415.73|419.35|415.25|25
1632189770000|2021-09-21 02:02:50|419.57|415.47|419.45|415.35|419.73|415.63|419.43|415.33|32
1632189780000|2021-09-21 02:03:00|419.44|415.34|419.35|415.25|419.6|415.5|419.3|415.2|20
1632189790000|2021-09-21 02:03:10|419.38|415.28|419.41|415.31|419.5|415.4|419.15|415.05|21
1632189800000|2021-09-21 02:03:20|419.4|415.3|419.65|415.55|419.65|415.55|419.3|415.2|18
1632189810000|2021-09-21 02:03:30|419.63|415.53|420.17|416.07|420.17|416.07|419.58|415.48|22
1632189820000|2021-09-21 02:03:40|420.27|416.17|420.03|415.93|420.7|416.6|420.03|415.93|31
1632189830000|2021-09-21 02:03:50|420.19|416.09|419.77|415.67|420.19|416.09|419.75|415.65|29
1632189840000|2021-09-21 02:04:00|419.8|415.7|420.31|416.21|420.31|416.21|419.8|415.7|32
1632189850000|2021-09-21 02:04:10|420.32|416.22|420.58|416.48|420.85|416.75|420.32|416.22|29
1632189860000|2021-09-21 02:04:20|420.61|416.51|420.88|416.78|420.88|416.78|420.51|416.41|30
1632189870000|2021-09-21 02:04:30|420.93|416.83|420.65|416.55|421|416.9|420.65|416.55|24
1632189880000|2021-09-21 02:04:40|420.66|416.56|420.34|416.24|420.68|416.58|420.22|416.12|25
1632189890000|2021-09-21 02:04:50|420.31|416.21|420.5|416.4|420.51|416.41|420.05|415.95|26
1632189900000|2021-09-21 02:05:00|420.49|416.39|420.48|416.38|420.6|416.5|420.26|416.16|27
1632189910000|2021-09-21 02:05:10|420.46|416.36|420.57|416.47|420.68|416.58|420.46|416.36|22
1632189920000|2021-09-21 02:05:20|420.56|416.46|420.78|416.68|420.83|416.73|420.41|416.31|22
1632189930000|2021-09-21 02:05:30|420.71|416.61|420.6|416.5|420.71|416.61|420.46|416.36|27
1632189940000|2021-09-21 02:05:40|420.68|416.58|420|415.9|420.78|416.68|420|415.9|26
1632189950000|2021-09-21 02:05:50|419.95|415.85|419.63|415.53|419.95|415.85|419.5|415.4|23
1632189960000|2021-09-21 02:06:00|419.61|415.51|421.39|417.29|421.4|417.3|419.61|415.51|34
1632189970000|2021-09-21 02:06:10|421.45|417.35|420.74|416.64|421.55|417.45|420.64|416.54|32
1632189980000|2021-09-21 02:06:20|420.7|416.6|420.75|416.65|420.77|416.67|420.6|416.5|19
1632189990000|2021-09-21 02:06:30|420.76|416.66|420.98|416.88|420.99|416.89|420.64|416.54|19
1632190000000|2021-09-21 02:06:40|420.95|416.85|421.76|417.66|421.81|417.71|420.95|416.85|28
1632190010000|2021-09-21 02:06:50|421.74|417.64|421.4|417.3|421.74|417.64|421.22|417.12|31
1632190020000|2021-09-21 02:07:00|421.35|417.25|421.25|417.15|421.5|417.4|421.12|417.02|29
1632190030000|2021-09-21 02:07:10|421.24|417.14|421.1|417|421.25|417.15|421.07|416.97|25
1632190040000|2021-09-21 02:07:20|421.05|416.95|420.87|416.77|421.05|416.95|420.85|416.75|32
1632190050000|2021-09-21 02:07:30|420.86|416.76|420.71|416.61|420.88|416.78|420.63|416.53|27
1632190060000|2021-09-21 02:07:40|420.75|416.65|421.5|417.4|421.5|417.4|420.75|416.65|26
1632190070000|2021-09-21 02:07:50|421.55|417.45|421.07|416.97|421.78|417.68|421.07|416.97|24
1632190080000|2021-09-21 02:08:00|421.09|416.99|421.05|416.95|421.26|417.16|420.96|416.86|26
1632190090000|2021-09-21 02:08:10|421.04|416.94|421.15|417.05|421.16|417.06|421.04|416.94|22
1632190100000|2021-09-21 02:08:20|421.16|417.06|421.2|417.1|421.53|417.43|421.16|417.06|22
1632190110000|2021-09-21 02:08:30|421.14|417.04|421.62|417.52|421.75|417.65|421|416.9|32
1632190120000|2021-09-21 02:08:40|421.65|417.55|421.6|417.5|421.68|417.58|421.54|417.44|12
1632190130000|2021-09-21 02:08:50|421.61|417.51|421.59|417.49|421.66|417.56|421.59|417.49|11
1632190140000|2021-09-21 02:09:00|421.54|417.44|421.3|417.2|421.59|417.49|421.3|417.2|11
1632190150000|2021-09-21 02:09:10|421.36|417.26|421.39|417.29|421.46|417.36|421.26|417.16|19
1632190160000|2021-09-21 02:09:20|421.4|417.3|421.67|417.57|421.7|417.6|421.4|417.3|13
1632190170000|2021-09-21 02:09:30|421.66|417.56|421.55|417.45|421.7|417.6|421.48|417.38|20
1632190180000|2021-09-21 02:09:40|421.48|417.38|421.7|417.6|421.7|417.6|421.46|417.36|14
1632190190000|2021-09-21 02:09:50|421.71|417.61|421.62|417.52|421.71|417.61|421.61|417.51|12
1632190200000|2021-09-21 02:10:00|421.61|417.51|421.53|417.43|421.68|417.58|421.49|417.39|20
1632190210000|2021-09-21 02:10:10|421.52|417.42|421.35|417.25|421.6|417.5|421.35|417.25|20
1632190220000|2021-09-21 02:10:20|421.39|417.29|421.3|417.2|421.45|417.35|421.3|417.2|10
1632190230000|2021-09-21 02:10:30|421.28|417.18|421.2|417.1|421.4|417.3|421.18|417.08|21
1632190240000|2021-09-21 02:10:40|421.15|417.05|421.3|417.2|421.31|417.21|421.09|416.99|21
1632190250000|2021-09-21 02:10:50|421.23|417.13|421.1|417|421.3|417.2|421.1|417|13
1632190260000|2021-09-21 02:11:00|421.19|417.09|421.35|417.25|421.44|417.34|421.19|417.09|24
1632190270000|2021-09-21 02:11:10|421.4|417.3|421.62|417.52|421.65|417.55|421.35|417.25|19
1632190280000|2021-09-21 02:11:20|421.66|417.56|421.56|417.46|421.66|417.56|421.4|417.3|22
1632190290000|2021-09-21 02:11:30|421.55|417.45|421.95|417.85|421.95|417.85|421.45|417.35|22
1632190300000|2021-09-21 02:11:40|421.97|417.87|421.47|417.37|421.97|417.87|421.45|417.35|25
1632190310000|2021-09-21 02:11:50|421.45|417.35|421.43|417.33|421.45|417.35|421.24|417.14|33
1632190320000|2021-09-21 02:12:00|421.41|417.31|421.8|417.7|421.8|417.7|421.41|417.31|28
1632190330000|2021-09-21 02:12:10|421.82|417.72|422.09|417.99|422.1|418|421.73|417.63|28
1632190340000|2021-09-21 02:12:20|422.1|418|421.82|417.72|422.13|418.03|421.82|417.72|26
1632190350000|2021-09-21 02:12:30|421.89|417.79|422.1|418|422.11|418.01|421.86|417.76|28
1632190360000|2021-09-21 02:12:40|422.07|417.97|421.92|417.82|422.27|418.17|421.91|417.81|25
1632190370000|2021-09-21 02:12:50|421.89|417.79|421.58|417.48|421.89|417.79|421.41|417.31|30
1632190380000|2021-09-21 02:13:00|421.57|417.47|421.86|417.76|421.86|417.76|421.57|417.47|16
1632190390000|2021-09-21 02:13:10|421.95|417.85|422.04|417.94|422.18|418.08|421.95|417.85|16
1632190400000|2021-09-21 02:13:20|421.96|417.86|422.34|418.24|422.34|418.24|421.94|417.84|25
1632190410000|2021-09-21 02:13:30|422.33|418.23|422.36|418.26|422.36|418.26|422.31|418.21|10
1632190420000|2021-09-21 02:13:40|422.38|418.28|422.27|418.17|422.64|418.54|422.27|418.17|22
1632190430000|2021-09-21 02:13:50|422.26|418.16|422.33|418.23|422.35|418.25|422.07|417.97|25
1632190440000|2021-09-21 02:14:00|422.31|418.21|422.26|418.16|422.37|418.27|422.26|418.16|17
1632190450000|2021-09-21 02:14:10|422.25|418.15|422.26|418.16|422.27|418.17|422.11|418.01|19
1632190460000|2021-09-21 02:14:20|422.27|418.17|422.33|418.23|422.35|418.25|422.24|418.14|14
1632190470000|2021-09-21 02:14:30|422.34|418.24|422.65|418.55|422.65|418.55|422.31|418.21|18
1632190480000|2021-09-21 02:14:40|422.63|418.53|422.68|418.58|422.68|418.58|422.45|418.35|13
1632190490000|2021-09-21 02:14:50|422.74|418.64|423.04|418.94|423.04|418.94|422.69|418.59|14
1632190500000|2021-09-21 02:15:00|423.07|418.97|422.88|418.78|423.35|419.25|422.77|418.67|32
1632190510000|2021-09-21 02:15:10|422.86|418.76|422.22|418.12|422.86|418.76|422.2|418.1|28
1632190520000|2021-09-21 02:15:20|422.25|418.15|421.96|417.86|422.27|418.17|421.85|417.75|20
1632190530000|2021-09-21 02:15:30|421.95|417.85|421.51|417.41|421.96|417.86|421.45|417.35|19
1632190540000|2021-09-21 02:15:40|421.54|417.44|421.47|417.37|421.63|417.53|421.45|417.35|21
1632190550000|2021-09-21 02:15:50|421.52|417.42|421.2|417.1|421.52|417.42|421.17|417.07|17
1632190560000|2021-09-21 02:16:00|421.15|417.05|421.06|416.96|421.2|417.1|420.91|416.81|22
1632190570000|2021-09-21 02:16:10|421.05|416.95|420.92|416.82|421.1|417|420.87|416.77|22
1632190580000|2021-09-21 02:16:20|420.9|416.8|421.27|417.17|421.29|417.19|420.9|416.8|25
1632190590000|2021-09-21 02:16:30|421.28|417.18|420.95|416.85|421.29|417.19|420.8|416.7|25
1632190600000|2021-09-21 02:16:40|420.97|416.87|420.97|416.87|421.02|416.92|420.94|416.84|11
1632190610000|2021-09-21 02:16:50|420.98|416.88|421.15|417.05|421.15|417.05|420.9|416.8|23
1632190620000|2021-09-21 02:17:00|421.28|417.18|421.49|417.39|421.5|417.4|421.26|417.16|15
1632190630000|2021-09-21 02:17:10|421.46|417.36|421.16|417.06|421.48|417.38|420.97|416.87|20
1632190640000|2021-09-21 02:17:20|421.2|417.1|421.6|417.5|421.6|417.5|421.2|417.1|17
1632190650000|2021-09-21 02:17:30|421.58|417.48|421.75|417.65|421.8|417.7|421.58|417.48|9
1632190660000|2021-09-21 02:17:40|421.72|417.62|421.8|417.7|421.8|417.7|421.68|417.58|13
1632190670000|2021-09-21 02:17:50|421.78|417.68|422.86|418.76|422.86|418.76|421.78|417.68|19
1632190680000|2021-09-21 02:18:00|422.87|418.77|422.26|418.16|422.89|418.79|422.24|418.14|29
1632190690000|2021-09-21 02:18:10|422.25|418.15|421.97|417.87|422.25|418.15|421.89|417.79|26
1632190700000|2021-09-21 02:18:20|421.96|417.86|422.09|417.99|422.12|418.02|421.87|417.77|19
1632190710000|2021-09-21 02:18:30|422.1|418|422.29|418.19|422.29|418.19|421.89|417.79|20
1632190720000|2021-09-21 02:18:40|422.3|418.2|422.42|418.32|422.43|418.33|422.3|418.2|22
1632190730000|2021-09-21 02:18:50|422.43|418.33|422.33|418.23|422.46|418.36|422.31|418.21|17
1632190740000|2021-09-21 02:19:00|422.35|418.25|422.92|418.82|422.92|418.82|422.32|418.22|25
1632190750000|2021-09-21 02:19:10|422.9|418.8|422.82|418.72|422.9|418.8|422.66|418.56|22
1632190760000|2021-09-21 02:19:20|422.79|418.69|423.13|419.03|423.13|419.03|422.79|418.69|15
1632190770000|2021-09-21 02:19:30|423.18|419.08|423.49|419.39|423.5|419.4|423.17|419.07|26
1632190780000|2021-09-21 02:19:40|423.5|419.4|423.34|419.24|423.57|419.47|423.33|419.23|24
1632190790000|2021-09-21 02:19:50|423.33|419.23|423.36|419.26|423.36|419.26|423.24|419.14|17
1632190800000|2021-09-21 02:20:00|423.4|419.3|423.36|419.26|423.5|419.4|423.36|419.26|17
1632190810000|2021-09-21 02:20:10|423.32|419.22|423|418.9|423.32|419.22|423|418.9|16
1632190820000|2021-09-21 02:20:20|423.01|418.91|423.39|419.29|423.39|419.29|422.97|418.87|16
1632190830000|2021-09-21 02:20:30|423.4|419.3|423.34|419.24|423.43|419.33|423.29|419.19|13
1632190840000|2021-09-21 02:20:40|423.28|419.18|422.92|418.82|423.3|419.2|422.92|418.82|22
1632190850000|2021-09-21 02:20:50|422.95|418.85|422.75|418.65|423|418.9|422.73|418.63|14
1632190860000|2021-09-21 02:21:00|422.73|418.63|422.45|418.35|422.75|418.65|422.42|418.32|19
1632190870000|2021-09-21 02:21:10|422.37|418.27|422.25|418.15|422.37|418.27|422.25|418.15|6
1632190880000|2021-09-21 02:21:20|422.29|418.19|422.76|418.66|422.77|418.67|422.29|418.19|20
1632190890000|2021-09-21 02:21:30|422.75|418.65|422.61|418.51|422.87|418.77|422.59|418.49|30
1632190900000|2021-09-21 02:21:40|422.57|418.47|422.56|418.46|422.68|418.58|422.5|418.4|15
1632190910000|2021-09-21 02:21:50|422.45|418.35|422.45|418.35|422.49|418.39|422.35|418.25|13
1632190920000|2021-09-21 02:22:00|422.46|418.36|422.49|418.39|422.49|418.39|422.42|418.32|5
1632190930000|2021-09-21 02:22:10|422.48|418.38|422.88|418.78|423|418.9|422.48|418.38|18
1632190940000|2021-09-21 02:22:20|422.86|418.76|422.83|418.73|422.86|418.76|422.82|418.72|8
1632190950000|2021-09-21 02:22:30|422.8|418.7|422.18|418.08|422.8|418.7|422.17|418.07|29
1632190960000|2021-09-21 02:22:40|422.17|418.07|421.97|417.87|422.17|418.07|421.87|417.77|19
1632190970000|2021-09-21 02:22:50|421.96|417.86|421.51|417.41|421.99|417.89|421.49|417.39|25
1632190980000|2021-09-21 02:23:00|421.52|417.42|421.35|417.25|421.53|417.43|421.35|417.25|10
1632190990000|2021-09-21 02:23:10|421.28|417.18|421.35|417.25|421.39|417.29|421.25|417.15|18
1632191000000|2021-09-21 02:23:20|421.37|417.27|421.35|417.25|421.66|417.56|421.35|417.25|18
1632191010000|2021-09-21 02:23:30|421.39|417.29|421.58|417.48|421.59|417.49|421.39|417.29|19
1632191020000|2021-09-21 02:23:40|421.61|417.51|421.5|417.4|421.67|417.57|421.45|417.35|18
1632191030000|2021-09-21 02:23:50|421.48|417.38|421.62|417.52|421.63|417.53|421.4|417.3|12
1632191040000|2021-09-21 02:24:00|421.63|417.53|421.71|417.61|421.76|417.66|421.63|417.53|17
1632191050000|2021-09-21 02:24:10|421.72|417.62|422.09|417.99|422.09|417.99|421.7|417.6|26
1632191060000|2021-09-21 02:24:20|422.22|418.12|422.51|418.41|422.7|418.6|422.22|418.12|24
1632191070000|2021-09-21 02:24:30|422.54|418.44|422.9|418.8|422.91|418.81|422.44|418.34|29
1632191080000|2021-09-21 02:24:40|422.87|418.77|422.55|418.45|422.89|418.79|422.35|418.25|27
1632191090000|2021-09-21 02:24:50|422.52|418.42|422.72|418.62|422.93|418.83|422.52|418.42|22
1632191100000|2021-09-21 02:25:00|422.75|418.65|422.35|418.25|422.75|418.65|422.34|418.24|20
1632191110000|2021-09-21 02:25:10|422.36|418.26|422.53|418.43|422.53|418.43|422.35|418.25|20
1632191120000|2021-09-21 02:25:20|422.5|418.4|421.91|417.81|422.53|418.43|421.91|417.81|27
1632191130000|2021-09-21 02:25:30|421.95|417.85|422.12|418.02|422.36|418.26|421.95|417.85|25
1632191140000|2021-09-21 02:25:40|422.11|418.01|422.05|417.95|422.27|418.17|422.04|417.94|25
1632191150000|2021-09-21 02:25:50|422.04|417.94|422.02|417.92|422.25|418.15|421.98|417.88|29
1632191160000|2021-09-21 02:26:00|422.03|417.93|421.51|417.41|422.06|417.96|421.5|417.4|28
1632191170000|2021-09-21 02:26:10|421.49|417.39|421.55|417.45|421.69|417.59|421.45|417.35|13
1632191180000|2021-09-21 02:26:20|421.5|417.4|421.76|417.66|421.76|417.66|421.48|417.38|17
1632191190000|2021-09-21 02:26:30|421.78|417.68|421.75|417.65|421.82|417.72|421.63|417.53|16
1632191200000|2021-09-21 02:26:40|421.71|417.61|421.73|417.63|421.76|417.66|421.69|417.59|21
1632191210000|2021-09-21 02:26:50|421.74|417.64|421.66|417.56|421.74|417.64|421.58|417.48|11
1632191220000|2021-09-21 02:27:00|421.7|417.6|422.42|418.32|422.5|418.4|421.7|417.6|18
1632191230000|2021-09-21 02:27:10|422.34|418.24|422.34|418.24|422.34|418.24|422.03|417.93|19
1632191240000|2021-09-21 02:27:20|422.45|418.35|422.25|418.15|422.45|418.35|422.25|418.15|7
1632191250000|2021-09-21 02:27:30|422.22|418.12|422.59|418.49|422.59|418.49|422.07|417.97|22
1632191260000|2021-09-21 02:27:40|422.6|418.5|422.65|418.55|422.76|418.66|422.6|418.5|15
1632191270000|2021-09-21 02:27:50|422.67|418.57|422.83|418.73|422.86|418.76|422.67|418.57|10
1632191280000|2021-09-21 02:28:00|422.86|418.76|422.74|418.64|422.86|418.76|422.67|418.57|18
1632191290000|2021-09-21 02:28:10|422.72|418.62|422.6|418.5|422.74|418.64|422.6|418.5|13
1632191300000|2021-09-21 02:28:20|422.55|418.45|422.75|418.65|422.75|418.65|422.51|418.41|14
1632191310000|2021-09-21 02:28:30|422.76|418.66|422.83|418.73|422.83|418.73|422.73|418.63|15
1632191320000|2021-09-21 02:28:40|422.84|418.74|422.76|418.66|422.84|418.74|422.75|418.65|10
1632191330000|2021-09-21 02:28:50|422.8|418.7|422.7|418.6|422.81|418.71|422.65|418.55|18
1632191340000|2021-09-21 02:29:00|422.71|418.61|422.6|418.5|422.76|418.66|422.6|418.5|10
1632191350000|2021-09-21 02:29:10|422.65|418.55|422.51|418.41|422.7|418.6|422.5|418.4|10
1632191360000|2021-09-21 02:29:20|422.49|418.39|422.22|418.12|422.49|418.39|422.2|418.1|16
1632191370000|2021-09-21 02:29:30|422.21|418.11|422.54|418.44|422.54|418.44|422.09|417.99|28
1632191380000|2021-09-21 02:29:40|422.51|418.41|422.11|418.01|422.51|418.41|422.11|418.01|23
1632191390000|2021-09-21 02:29:50|422.1|418|421.93|417.83|422.1|418|421.81|417.71|28
1632191400000|2021-09-21 02:30:00|421.98|417.88|422.33|418.23|422.36|418.26|421.98|417.88|21
1632191410000|2021-09-21 02:30:10|422.36|418.26|422.4|418.3|422.47|418.37|422.28|418.18|20
1632191420000|2021-09-21 02:30:20|422.39|418.29|422.44|418.34|422.55|418.45|422.39|418.29|19
1632191430000|2021-09-21 02:30:30|422.42|418.32|422.16|418.06|422.42|418.32|422.11|418.01|18
1632191440000|2021-09-21 02:30:40|422.2|418.1|422.11|418.01|422.2|418.1|422.1|418|10
1632191450000|2021-09-21 02:30:50|422.1|418|422.19|418.09|422.23|418.13|422.1|418|21
1632191460000|2021-09-21 02:31:00|422.2|418.1|422.2|418.1|422.3|418.2|422.1|418|20
1632191470000|2021-09-21 02:31:10|422.19|418.09|422.1|418|422.2|418.1|422.09|417.99|8
1632191480000|2021-09-21 02:31:20|422.09|417.99|421.49|417.39|422.1|418|421.49|417.39|20
1632191490000|2021-09-21 02:31:30|421.45|417.35|421.3|417.2|421.54|417.44|421.16|417.06|23
1632191500000|2021-09-21 02:31:40|421.29|417.19|421.39|417.29|421.39|417.29|421.2|417.1|17
1632191510000|2021-09-21 02:31:50|421.38|417.28|421.28|417.18|421.39|417.29|421.26|417.16|13
1632191520000|2021-09-21 02:32:00|421.35|417.25|421.47|417.37|421.47|417.37|421.29|417.19|20
1632191530000|2021-09-21 02:32:10|421.46|417.36|421.64|417.54|421.66|417.56|421.46|417.36|17
1632191540000|2021-09-21 02:32:20|421.65|417.55|421.61|417.51|421.7|417.6|421.6|417.5|14
1632191550000|2021-09-21 02:32:30|421.62|417.52|421.66|417.56|421.66|417.56|421.6|417.5|14
1632191560000|2021-09-21 02:32:40|421.63|417.53|421.89|417.79|421.89|417.79|421.63|417.53|19
1632191570000|2021-09-21 02:32:50|421.88|417.78|421.68|417.58|421.9|417.8|421.68|417.58|19
1632191580000|2021-09-21 02:33:00|421.73|417.63|421.58|417.48|421.73|417.63|421.58|417.48|16
1632191590000|2021-09-21 02:33:10|421.57|417.47|421.61|417.51|421.65|417.55|421.55|417.45|17
1632191600000|2021-09-21 02:33:20|421.63|417.53|421.73|417.63|421.82|417.72|421.63|417.53|16
1632191610000|2021-09-21 02:33:30|421.77|417.67|421.55|417.45|421.77|417.67|421.55|417.45|14
1632191620000|2021-09-21 02:33:40|421.54|417.44|421.4|417.3|421.54|417.44|421.35|417.25|10
1632191630000|2021-09-21 02:33:50|421.36|417.26|421.39|417.29|421.39|417.29|421.3|417.2|15
1632191640000|2021-09-21 02:34:00|421.45|417.35|421.46|417.36|421.46|417.36|421.3|417.2|12
1632191650000|2021-09-21 02:34:10|421.45|417.35|421.55|417.45|421.55|417.45|421.36|417.26|20
1632191660000|2021-09-21 02:34:20|421.58|417.48|421.7|417.6|421.75|417.65|421.58|417.48|17
1632191670000|2021-09-21 02:34:30|421.71|417.61|421.6|417.5|421.71|417.61|421.51|417.41|20
1632191680000|2021-09-21 02:34:40|421.62|417.52|421.74|417.64|421.74|417.64|421.6|417.5|11
1632191690000|2021-09-21 02:34:50|421.75|417.65|421.54|417.44|421.77|417.67|421.53|417.43|16
1632191700000|2021-09-21 02:35:00|421.53|417.43|421.54|417.44|421.54|417.44|421.49|417.39|9
1632191710000|2021-09-21 02:35:10|421.55|417.45|421.84|417.74|421.84|417.74|421.55|417.45|19
1632191720000|2021-09-21 02:35:20|421.88|417.78|422.04|417.94|422.06|417.96|421.88|417.78|16
1632191730000|2021-09-21 02:35:30|422.02|417.92|422.09|417.99|422.09|417.99|422.02|417.92|14
1632191740000|2021-09-21 02:35:40|422.08|417.98|422.06|417.96|422.08|417.98|422.05|417.95|9
1632191750000|2021-09-21 02:35:50|422.05|417.95|422.08|417.98|422.13|418.03|422.04|417.94|20
1632191760000|2021-09-21 02:36:00|422.09|417.99|422.09|417.99|422.1|418|422.02|417.92|17
1632191770000|2021-09-21 02:36:10|422.08|417.98|422.11|418.01|422.11|418.01|422.04|417.94|11
1632191780000|2021-09-21 02:36:20|422.1|418|422.1|418|422.1|418|422.09|417.99|7
1632191790000|2021-09-21 02:36:30|422.09|417.99|422.01|417.91|422.1|418|422|417.9|11
1632191800000|2021-09-21 02:36:40|422|417.9|422|417.9|422|417.9|421.97|417.87|4
1632191810000|2021-09-21 02:36:50|421.99|417.89|421.64|417.54|421.99|417.89|421.64|417.54|14
1632191820000|2021-09-21 02:37:00|421.65|417.55|421.79|417.69|421.92|417.82|421.65|417.55|19
1632191830000|2021-09-21 02:37:10|421.75|417.65|421.73|417.63|421.85|417.75|421.72|417.62|10
1632191840000|2021-09-21 02:37:20|421.75|417.65|421.8|417.7|421.8|417.7|421.74|417.64|4
1632191850000|2021-09-21 02:37:30|421.75|417.65|421.75|417.65|421.75|417.65|421.71|417.61|15
1632191860000|2021-09-21 02:37:40|421.74|417.64|421.7|417.6|421.75|417.65|421.7|417.6|5
1632191870000|2021-09-21 02:37:50|421.69|417.59|421.85|417.75|421.85|417.75|421.68|417.58|10
1632191890000|2021-09-21 02:38:10|421.82|417.72|422.05|417.95|422.05|417.95|421.82|417.72|10
1632191900000|2021-09-21 02:38:20|422.06|417.96|422.41|418.31|422.5|418.4|422.06|417.96|17
1632191910000|2021-09-21 02:38:30|422.36|418.26|422.35|418.25|422.45|418.35|422.35|418.25|8
1632191920000|2021-09-21 02:38:40|422.34|418.24|422.48|418.38|422.55|418.45|422.27|418.17|17
1632191930000|2021-09-21 02:38:50|422.54|418.44|422.66|418.56|422.7|418.6|422.5|418.4|8
1632191940000|2021-09-21 02:39:00|422.62|418.52|422.55|418.45|422.65|418.55|422.54|418.44|9
1632191950000|2021-09-21 02:39:10|422.6|418.5|422.55|418.45|422.6|418.5|422.46|418.36|5
1632191960000|2021-09-21 02:39:20|422.46|418.36|422.63|418.53|422.65|418.55|422.46|418.36|7
1632191970000|2021-09-21 02:39:30|422.67|418.57|422.64|418.54|422.67|418.57|422.57|418.47|12
1632191980000|2021-09-21 02:39:40|422.65|418.55|422.66|418.56|422.7|418.6|422.65|418.55|12
1632191990000|2021-09-21 02:39:50|422.65|418.55|422.47|418.37|422.65|418.55|422.47|418.37|12
1632192000000|2021-09-21 02:40:00|422.45|418.35|422.43|418.33|422.45|418.35|422.35|418.25|14
1632192010000|2021-09-21 02:40:10|422.48|418.38|422.64|418.54|422.64|418.54|422.45|418.35|15
1632192020000|2021-09-21 02:40:20|422.66|418.56|422.76|418.66|422.76|418.66|422.66|418.56|9
1632192030000|2021-09-21 02:40:30|422.75|418.65|422.76|418.66|422.76|418.66|422.72|418.62|11
1632192040000|2021-09-21 02:40:40|422.75|418.65|422.67|418.57|422.75|418.65|422.65|418.55|10
1632192050000|2021-09-21 02:40:50|422.69|418.59|422.64|418.54|422.7|418.6|422.64|418.54|12
1632192060000|2021-09-21 02:41:00|422.61|418.51|422.57|418.47|422.62|418.52|422.5|418.4|12
1632192070000|2021-09-21 02:41:10|422.58|418.48|422.99|418.89|422.99|418.89|422.55|418.45|22
1632192080000|2021-09-21 02:41:20|423|418.9|423.21|419.11|423.25|419.15|423|418.9|20
1632192090000|2021-09-21 02:41:30|423.2|419.1|423.08|418.98|423.2|419.1|423.08|418.98|17
1632192100000|2021-09-21 02:41:40|423.07|418.97|423.09|418.99|423.12|419.02|423.07|418.97|10
1632192110000|2021-09-21 02:41:50|423.11|419.01|423.17|419.07|423.17|419.07|423.11|419.01|7
1632192120000|2021-09-21 02:42:00|423.2|419.1|423.1|419|423.3|419.2|423.06|418.96|18
1632192130000|2021-09-21 02:42:10|423.12|419.02|423.23|419.13|423.24|419.14|423.12|419.02|7
1632192140000|2021-09-21 02:42:20|423.2|419.1|423.03|418.93|423.2|419.1|423|418.9|15
1632192150000|2021-09-21 02:42:30|423|418.9|422.96|418.86|423.03|418.93|422.94|418.84|14
1632192160000|2021-09-21 02:42:40|423.01|418.91|423.39|419.29|423.39|419.29|423|418.9|21
1632192170000|2021-09-21 02:42:50|423.4|419.3|423.4|419.3|423.44|419.34|423.4|419.3|4
1632192180000|2021-09-21 02:43:00|423.42|419.32|423.5|419.4|423.5|419.4|423.4|419.3|8
1632192190000|2021-09-21 02:43:10|423.46|419.36|423.45|419.35|423.48|419.38|423.44|419.34|7
1632192200000|2021-09-21 02:43:20|423.44|419.34|423.48|419.38|423.48|419.38|423.44|419.34|5
1632192210000|2021-09-21 02:43:30|423.49|419.39|423.73|419.63|423.73|419.63|423.49|419.39|13
1632192220000|2021-09-21 02:43:40|423.7|419.6|423.84|419.74|423.92|419.82|423.7|419.6|15
1632192230000|2021-09-21 02:43:50|423.83|419.73|423.48|419.38|423.83|419.73|423.47|419.37|22
1632192240000|2021-09-21 02:44:00|423.45|419.35|423.52|419.42|423.56|419.46|423.21|419.11|22
1632192250000|2021-09-21 02:44:10|423.54|419.44|423.56|419.46|423.68|419.58|423.54|419.44|15
1632192260000|2021-09-21 02:44:20|423.54|419.44|423.45|419.35|423.54|419.44|423.44|419.34|14
1632192270000|2021-09-21 02:44:30|423.44|419.34|423.45|419.35|423.45|419.35|423.44|419.34|2
1632192280000|2021-09-21 02:44:40|423.37|419.27|423.2|419.1|423.4|419.3|423.2|419.1|13
1632192290000|2021-09-21 02:44:50|423.17|419.07|423.15|419.05|423.2|419.1|423.1|419|14
1632192300000|2021-09-21 02:45:00|423.21|419.11|423.35|419.25|423.35|419.25|423.17|419.07|12
1632192310000|2021-09-21 02:45:10|423.31|419.21|423.37|419.27|423.39|419.29|423.25|419.15|14
1632192320000|2021-09-21 02:45:20|423.36|419.26|423.52|419.42|423.58|419.48|423.35|419.25|22
1632192330000|2021-09-21 02:45:30|423.53|419.43|423.52|419.42|423.56|419.46|423.52|419.42|7
1632192340000|2021-09-21 02:45:40|423.53|419.43|423.41|419.31|423.53|419.43|423.39|419.29|12
1632192350000|2021-09-21 02:45:50|423.4|419.3|423.56|419.46|423.56|419.46|423.35|419.25|11
1632192360000|2021-09-21 02:46:00|423.55|419.45|423.59|419.49|423.6|419.5|423.45|419.35|20
1632192370000|2021-09-21 02:46:10|423.6|419.5|423.62|419.52|423.7|419.6|423.6|419.5|14
1632192380000|2021-09-21 02:46:20|423.65|419.55|423.73|419.63|423.86|419.76|423.65|419.55|21
1632192390000|2021-09-21 02:46:30|423.76|419.66|424.31|420.21|424.32|420.22|423.75|419.65|24
1632192400000|2021-09-21 02:46:40|424.32|420.22|425.04|420.94|425.04|420.94|424.32|420.22|21
1632192410000|2021-09-21 02:46:50|425.01|420.91|425|420.9|425.02|420.92|424.48|420.38|25
1632192420000|2021-09-21 02:47:00|425.08|420.98|424.8|420.7|425.08|420.98|424.8|420.7|26
1632192430000|2021-09-21 02:47:10|424.81|420.71|424.55|420.45|424.81|420.71|424.5|420.4|29
1632192440000|2021-09-21 02:47:20|424.58|420.48|424.6|420.5|424.84|420.74|424.58|420.48|15
1632192450000|2021-09-21 02:47:30|424.59|420.49|424.68|420.58|424.75|420.65|424.59|420.49|23
1632192460000|2021-09-21 02:47:40|424.66|420.56|424.86|420.76|424.86|420.76|424.55|420.45|31
1632192470000|2021-09-21 02:47:50|424.84|420.74|424.8|420.7|424.9|420.8|424.75|420.65|16
1632192480000|2021-09-21 02:48:00|424.77|420.67|425|420.9|425|420.9|424.77|420.67|16
1632192490000|2021-09-21 02:48:10|425.02|420.92|425.27|421.17|425.32|421.22|425.02|420.92|25
1632192500000|2021-09-21 02:48:20|425.26|421.16|425.15|421.05|425.26|421.16|424.96|420.86|20
1632192510000|2021-09-21 02:48:30|425.21|421.11|425.3|421.2|425.44|421.34|425.21|421.11|23
1632192520000|2021-09-21 02:48:40|425.32|421.22|425.47|421.37|425.5|421.4|425.32|421.22|19
1632192530000|2021-09-21 02:48:50|425.5|421.4|425.6|421.5|425.6|421.5|425.5|421.4|15
1632192540000|2021-09-21 02:49:00|425.69|421.59|425.4|421.3|425.87|421.77|425.37|421.27|23
1632192550000|2021-09-21 02:49:10|425.35|421.25|425.29|421.19|425.43|421.33|425.25|421.15|22
1632192560000|2021-09-21 02:49:20|425.3|421.2|425.17|421.07|425.4|421.3|425.17|421.07|23
1632192570000|2021-09-21 02:49:30|425.15|421.05|425.08|420.98|425.19|421.09|425.04|420.94|19
1632192580000|2021-09-21 02:49:40|425.1|421|424.85|420.75|425.13|421.03|424.85|420.75|21
1632192590000|2021-09-21 02:49:50|424.9|420.8|424.89|420.79|424.91|420.81|424.85|420.75|13
1632192600000|2021-09-21 02:50:00|424.9|420.8|425.16|421.06|425.18|421.08|424.9|420.8|13
1632192610000|2021-09-21 02:50:10|425.21|421.11|425.31|421.21|425.31|421.21|425.21|421.11|12
1632192620000|2021-09-21 02:50:20|425.3|421.2|425.08|420.98|425.3|421.2|425.08|420.98|14
1632192630000|2021-09-21 02:50:30|425.05|420.95|425.24|421.14|425.24|421.14|425.05|420.95|13
1632192640000|2021-09-21 02:50:40|425.25|421.15|425.91|421.81|425.91|421.81|425.25|421.15|19
1632192650000|2021-09-21 02:50:50|425.92|421.82|425.92|421.82|426.02|421.92|425.63|421.53|28
1632192660000|2021-09-21 02:51:00|425.9|421.8|425.96|421.86|426.09|421.99|425.82|421.72|19
1632192670000|2021-09-21 02:51:10|425.97|421.87|425.75|421.65|426.04|421.94|425.75|421.65|20
1632192680000|2021-09-21 02:51:20|425.76|421.66|425.65|421.55|425.8|421.7|425.65|421.55|13
1632192690000|2021-09-21 02:51:30|425.67|421.57|425.68|421.58|425.75|421.65|425.58|421.48|16
1632192700000|2021-09-21 02:51:40|425.67|421.57|425.88|421.78|425.88|421.78|425.67|421.57|9
1632192710000|2021-09-21 02:51:50|425.89|421.79|426.05|421.95|426.11|422.01|425.88|421.78|24
1632192720000|2021-09-21 02:52:00|426.03|421.93|426.15|422.05|426.16|422.06|426.03|421.93|15
1632192730000|2021-09-21 02:52:10|426.16|422.06|426.15|422.05|426.17|422.07|426.14|422.04|8
1632192740000|2021-09-21 02:52:20|426.17|422.07|425.93|421.83|426.17|422.07|425.93|421.83|11
1632192750000|2021-09-21 02:52:30|425.92|421.82|426.13|422.03|426.13|422.03|425.9|421.8|12
1632192760000|2021-09-21 02:52:40|426.12|422.02|426.4|422.3|426.4|422.3|426.08|421.98|15
1632192770000|2021-09-21 02:52:50|426.55|422.45|426.54|422.44|426.85|422.75|426.41|422.31|26
1632192780000|2021-09-21 02:53:00|426.55|422.45|426.18|422.08|426.55|422.45|426.13|422.03|23
1632192790000|2021-09-21 02:53:10|426.19|422.09|426.14|422.04|426.29|422.19|426.14|422.04|16
1632192800000|2021-09-21 02:53:20|426.13|422.03|426.01|421.91|426.13|422.03|425.99|421.89|14
1632192810000|2021-09-21 02:53:30|425.98|421.88|425.85|421.75|426.02|421.92|425.65|421.55|21
1632192820000|2021-09-21 02:53:40|425.87|421.77|425.92|421.82|426.03|421.93|425.87|421.77|14
1632192830000|2021-09-21 02:53:50|425.9|421.8|425.58|421.48|425.91|421.81|425.58|421.48|19
1632192840000|2021-09-21 02:54:00|425.5|421.4|425.56|421.46|425.56|421.46|425.5|421.4|19
1632192850000|2021-09-21 02:54:10|425.55|421.45|425.36|421.26|425.55|421.45|425.36|421.26|18
1632192860000|2021-09-21 02:54:20|425.35|421.25|425.39|421.29|425.4|421.3|425.35|421.25|7
1632192870000|2021-09-21 02:54:30|425.4|421.3|425.43|421.33|425.48|421.38|425.39|421.29|15
1632192880000|2021-09-21 02:54:40|425.44|421.34|425.3|421.2|425.46|421.36|425.3|421.2|14
1632192890000|2021-09-21 02:54:50|425.29|421.19|425.3|421.2|425.34|421.24|425.28|421.18|15
1632192900000|2021-09-21 02:55:00|425.28|421.18|425.35|421.25|425.35|421.25|425.28|421.18|13
1632192910000|2021-09-21 02:55:10|425.42|421.32|425.85|421.75|425.85|421.75|425.42|421.32|19
1632192920000|2021-09-21 02:55:20|425.84|421.74|425.68|421.58|425.84|421.74|425.55|421.45|22
1632192930000|2021-09-21 02:55:30|425.67|421.57|425.67|421.57|425.68|421.58|425.63|421.53|12
1632192940000|2021-09-21 02:55:40|425.68|421.58|425.75|421.65|425.76|421.66|425.65|421.55|13
1632192950000|2021-09-21 02:55:50|425.7|421.6|425.59|421.49|425.7|421.6|425.55|421.45|8
1632192960000|2021-09-21 02:56:00|425.6|421.5|425.47|421.37|425.6|421.5|425.47|421.37|14
1632192970000|2021-09-21 02:56:10|425.5|421.4|425.56|421.46|425.59|421.49|425.47|421.37|12
1632192980000|2021-09-21 02:56:20|425.59|421.49|425.4|421.3|425.59|421.49|425.37|421.27|9
1632192990000|2021-09-21 02:56:30|425.39|421.29|425.25|421.15|425.4|421.3|425.25|421.15|6
1632193000000|2021-09-21 02:56:40|425.28|421.18|425.25|421.15|425.28|421.18|425.23|421.13|6
1632193010000|2021-09-21 02:56:50|425.24|421.14|425.18|421.08|425.3|421.2|425.18|421.08|5
1632193020000|2021-09-21 02:57:00|425.05|420.95|424.86|420.76|425.05|420.95|424.7|420.6|26
1632193030000|2021-09-21 02:57:10|424.93|420.83|424.75|420.65|424.96|420.86|424.75|420.65|22
1632193040000|2021-09-21 02:57:20|424.7|420.6|425.03|420.93|425.05|420.95|424.7|420.6|21
1632193050000|2021-09-21 02:57:30|425.04|420.94|425.19|421.09|425.19|421.09|425.03|420.93|16
1632193060000|2021-09-21 02:57:40|425.2|421.1|425.5|421.4|425.65|421.55|425.19|421.09|22
1632193070000|2021-09-21 02:57:50|425.49|421.39|425.25|421.15|425.49|421.39|425.25|421.15|11
1632193080000|2021-09-21 02:58:00|425.24|421.14|425.35|421.25|425.42|421.32|425.14|421.04|22
1632193090000|2021-09-21 02:58:10|425.34|421.24|425.35|421.25|425.45|421.35|425.33|421.23|6
1632193100000|2021-09-21 02:58:20|425.36|421.26|425.55|421.45|425.55|421.45|425.36|421.26|11
1632193110000|2021-09-21 02:58:30|425.6|421.5|425.52|421.42|425.65|421.55|425.5|421.4|7
1632193120000|2021-09-21 02:58:40|425.55|421.45|425.55|421.45|425.55|421.45|425.51|421.41|7
1632193130000|2021-09-21 02:58:50|425.51|421.41|425.5|421.4|425.51|421.41|425.5|421.4|2
1632193140000|2021-09-21 02:59:00|425.46|421.36|425.7|421.6|425.8|421.7|425.44|421.34|14
1632193150000|2021-09-21 02:59:10|425.65|421.55|425.5|421.4|425.65|421.55|425.5|421.4|6
1632193160000|2021-09-21 02:59:20|425.48|421.38|425.35|421.25|425.55|421.45|425.35|421.25|9
1632193170000|2021-09-21 02:59:30|425.33|421.23|425.29|421.19|425.35|421.25|425.28|421.18|10
1632193180000|2021-09-21 02:59:40|425.27|421.17|425.06|420.96|425.27|421.17|425.02|420.92|20
1632193190000|2021-09-21 02:59:50|425.05|420.95|425.01|420.91|425.06|420.96|425.01|420.91|8
1632193200000|2021-09-21 03:00:00|424.99|420.89|424.8|420.7|424.99|420.89|424.8|420.7|23
1632193210000|2021-09-21 03:00:10|424.79|420.69|424.74|420.64|424.79|420.69|424.57|420.47|30
1632193220000|2021-09-21 03:00:20|424.75|420.65|424.83|420.73|424.93|420.83|424.75|420.65|17
1632193230000|2021-09-21 03:00:30|424.82|420.72|424.38|420.28|424.83|420.73|424.35|420.25|24
1632193240000|2021-09-21 03:00:40|424.32|420.22|424.51|420.41|424.53|420.43|424.3|420.2|26
1632193250000|2021-09-21 03:00:50|424.5|420.4|424.45|420.35|424.5|420.4|424.3|420.2|13
1632193260000|2021-09-21 03:01:00|424.52|420.42|424.72|420.62|424.75|420.65|424.52|420.42|21
1632193270000|2021-09-21 03:01:10|424.74|420.64|424.45|420.35|424.75|420.65|424.44|420.34|25
1632193280000|2021-09-21 03:01:20|424.38|420.28|424.55|420.45|424.55|420.45|424.36|420.26|17
1632193290000|2021-09-21 03:01:30|424.54|420.44|424.26|420.16|424.54|420.44|424.26|420.16|18
1632193300000|2021-09-21 03:01:40|424.31|420.21|424.59|420.49|424.59|420.49|424.27|420.17|16
1632193310000|2021-09-21 03:01:50|424.58|420.48|424.88|420.78|424.99|420.89|424.58|420.48|23
1632193320000|2021-09-21 03:02:00|424.82|420.72|424.79|420.69|424.86|420.76|424.7|420.6|22
1632193330000|2021-09-21 03:02:10|424.78|420.68|424.65|420.55|424.8|420.7|424.45|420.35|26
1632193340000|2021-09-21 03:02:20|424.64|420.54|424.73|420.63|424.73|420.63|424.64|420.54|11
1632193350000|2021-09-21 03:02:30|424.72|420.62|424.6|420.5|424.72|420.62|424.47|420.37|22
1632193360000|2021-09-21 03:02:40|424.57|420.47|424.57|420.47|424.57|420.47|424.54|420.44|20
1632193370000|2021-09-21 03:02:50|424.59|420.49|424.58|420.48|424.65|420.55|424.57|420.47|23
1632193380000|2021-09-21 03:03:00|424.56|420.46|424.62|420.52|424.64|420.54|424.55|420.45|16
1632193390000|2021-09-21 03:03:10|424.63|420.53|424.72|420.62|424.87|420.77|424.63|420.53|23
1632193400000|2021-09-21 03:03:20|424.69|420.59|424.55|420.45|424.7|420.6|424.55|420.45|17
1632193410000|2021-09-21 03:03:30|424.58|420.48|424.59|420.49|424.59|420.49|424.55|420.45|10
1632193420000|2021-09-21 03:03:40|424.56|420.46|424.64|420.54|424.64|420.54|424.55|420.45|20
1632193430000|2021-09-21 03:03:50|424.6|420.5|424.64|420.54|424.75|420.65|424.6|420.5|18
1632193440000|2021-09-21 03:04:00|424.65|420.55|424.81|420.71|424.91|420.81|424.63|420.53|22
1632193450000|2021-09-21 03:04:10|424.78|420.68|424.69|420.59|424.81|420.71|424.6|420.5|17
1632193460000|2021-09-21 03:04:20|424.7|420.6|424.97|420.87|425.09|420.99|424.7|420.6|20
1632193470000|2021-09-21 03:04:30|424.96|420.86|425.22|421.12|425.22|421.12|424.95|420.85|15
1632193480000|2021-09-21 03:04:40|425.45|421.35|425.38|421.28|425.56|421.46|425.35|421.25|13
1632193490000|2021-09-21 03:04:50|425.37|421.27|425.25|421.15|425.42|421.32|425.25|421.15|11
1632193500000|2021-09-21 03:05:00|425.3|421.2|425.29|421.19|425.3|421.2|425.25|421.15|7
1632193510000|2021-09-21 03:05:10|425.3|421.2|425.25|421.15|425.37|421.27|425.2|421.1|15
1632193520000|2021-09-21 03:05:20|425.26|421.16|424.87|420.77|425.26|421.16|424.86|420.76|9
1632193530000|2021-09-21 03:05:30|424.79|420.69|424.85|420.75|424.95|420.85|424.78|420.68|19
1632193540000|2021-09-21 03:05:40|424.82|420.72|424.83|420.73|424.83|420.73|424.78|420.68|8
1632193550000|2021-09-21 03:05:50|424.84|420.74|424.89|420.79|424.9|420.8|424.77|420.67|25
1632193560000|2021-09-21 03:06:00|424.86|420.76|425.02|420.92|425.05|420.95|424.85|420.75|18
1632193570000|2021-09-21 03:06:10|424.99|420.89|424.95|420.85|425.05|420.95|424.95|420.85|18
1632193580000|2021-09-21 03:06:20|424.96|420.86|424.65|420.55|424.96|420.86|424.65|420.55|13
1632193590000|2021-09-21 03:06:30|424.66|420.56|424.61|420.51|424.68|420.58|424.61|420.51|11
1632193600000|2021-09-21 03:06:40|424.62|420.52|424.47|420.37|424.65|420.55|424.44|420.34|15
1632193610000|2021-09-21 03:06:50|424.45|420.35|424.3|420.2|424.49|420.39|424.26|420.16|14
1632193620000|2021-09-21 03:07:00|424.27|420.17|424.29|420.19|424.29|420.19|424.26|420.16|5
1632193630000|2021-09-21 03:07:10|424.27|420.17|424.37|420.27|424.37|420.27|424.25|420.15|19
1632193640000|2021-09-21 03:07:20|424.35|420.25|424.5|420.4|424.53|420.43|424.35|420.25|20
1632193650000|2021-09-21 03:07:30|424.45|420.35|424.3|420.2|424.47|420.37|424.3|420.2|13
1632193660000|2021-09-21 03:07:40|424.31|420.21|424.36|420.26|424.36|420.26|424.3|420.2|8
1632193670000|2021-09-21 03:07:50|424.4|420.3|424.67|420.57|424.67|420.57|424.4|420.3|20
1632193680000|2021-09-21 03:08:00|424.65|420.55|424.64|420.54|424.65|420.55|424.55|420.45|14
1632193690000|2021-09-21 03:08:10|424.65|420.55|424.55|420.45|424.66|420.56|424.55|420.45|5
1632193700000|2021-09-21 03:08:20|424.53|420.43|424.51|420.41|424.57|420.47|424.49|420.39|11
1632193710000|2021-09-21 03:08:30|424.47|420.37|424.45|420.35|424.47|420.37|424.45|420.35|3
1632193720000|2021-09-21 03:08:40|424.46|420.36|424.6|420.5|424.6|420.5|424.45|420.35|11
1632193730000|2021-09-21 03:08:50|424.61|420.51|424.67|420.57|424.68|420.58|424.61|420.51|8
1632193740000|2021-09-21 03:09:00|424.65|420.55|424.88|420.78|424.88|420.78|424.64|420.54|13
1632193750000|2021-09-21 03:09:10|424.95|420.85|424.95|420.85|425.05|420.95|424.92|420.82|11
1632193760000|2021-09-21 03:09:20|424.94|420.84|424.8|420.7|424.95|420.85|424.78|420.68|6
1632193770000|2021-09-21 03:09:30|424.79|420.69|424.89|420.79|424.9|420.8|424.77|420.67|8
1632193780000|2021-09-21 03:09:40|424.86|420.76|424.9|420.8|424.98|420.88|424.86|420.76|12
1632193790000|2021-09-21 03:09:50|424.88|420.78|424.76|420.66|424.88|420.78|424.76|420.66|5
1632193800000|2021-09-21 03:10:00|424.73|420.63|424.89|420.79|424.89|420.79|424.7|420.6|15
1632193810000|2021-09-21 03:10:10|424.95|420.85|425.01|420.91|425.01|420.91|424.95|420.85|3
1632193820000|2021-09-21 03:10:20|425|420.9|424.95|420.85|425|420.9|424.95|420.85|4
1632193830000|2021-09-21 03:10:30|424.9|420.8|424.98|420.88|424.98|420.88|424.9|420.8|4
1632193840000|2021-09-21 03:10:40|425.05|420.95|425.15|421.05|425.15|421.05|425.05|420.95|4
1632193850000|2021-09-21 03:10:50|425.12|421.02|424.91|420.81|425.12|421.02|424.9|420.8|12
1632193860000|2021-09-21 03:11:00|424.89|420.79|424.7|420.6|424.89|420.79|424.7|420.6|7
1632193870000|2021-09-21 03:11:10|424.66|420.56|424.75|420.65|424.8|420.7|424.66|420.56|18
1632193880000|2021-09-21 03:11:20|424.71|420.61|424.79|420.69|424.86|420.76|424.71|420.61|19
1632193890000|2021-09-21 03:11:30|424.65|420.55|424.7|420.6|424.7|420.6|424.65|420.55|6
1632193900000|2021-09-21 03:11:40|424.65|420.55|424.65|420.55|424.7|420.6|424.65|420.55|8
1632193910000|2021-09-21 03:11:50|424.7|420.6|424.59|420.49|424.7|420.6|424.57|420.47|7
1632193920000|2021-09-21 03:12:00|424.56|420.46|424.6|420.5|424.6|420.5|424.56|420.46|6
1632193930000|2021-09-21 03:12:10|424.58|420.48|424.35|420.25|424.6|420.5|424.35|420.25|7
1632193940000|2021-09-21 03:12:20|424.34|420.24|423.85|419.75|424.36|420.26|423.85|419.75|17
1632193950000|2021-09-21 03:12:30|423.86|419.76|423.98|419.88|424.06|419.96|423.86|419.76|17
1632193960000|2021-09-21 03:12:40|423.95|419.85|423.85|419.75|423.95|419.85|423.8|419.7|11
1632193970000|2021-09-21 03:12:50|423.84|419.74|423.86|419.76|423.86|419.76|423.82|419.72|5
1632193980000|2021-09-21 03:13:00|423.84|419.74|424.36|420.26|424.36|420.26|423.84|419.74|26
1632193990000|2021-09-21 03:13:10|424.44|420.34|424.81|420.71|425.05|420.95|424.44|420.34|28
1632194000000|2021-09-21 03:13:20|424.84|420.74|425.05|420.95|425.07|420.97|424.83|420.73|11
1632194010000|2021-09-21 03:13:30|425.07|420.97|425.1|421|425.15|421.05|425.05|420.95|10
1632194020000|2021-09-21 03:13:40|425.06|420.96|425.15|421.05|425.2|421.1|425.06|420.96|7
1632194030000|2021-09-21 03:13:50|425.17|421.07|425|420.9|425.17|421.07|424.88|420.78|11
1632194040000|2021-09-21 03:14:00|424.95|420.85|424.87|420.77|424.96|420.86|424.65|420.55|17
1632194050000|2021-09-21 03:14:10|424.95|420.85|425.2|421.1|425.35|421.25|424.95|420.85|22
1632194060000|2021-09-21 03:14:20|425.33|421.23|425.31|421.21|425.33|421.23|425.1|421|11
1632194070000|2021-09-21 03:14:30|425.34|421.24|425.13|421.03|425.34|421.24|425.12|421.02|14
1632194080000|2021-09-21 03:14:40|425.15|421.05|425.21|421.11|425.21|421.11|425.08|420.98|5
1632194090000|2021-09-21 03:14:50|425.15|421.05|425.2|421.1|425.21|421.11|425.13|421.03|12
1632194100000|2021-09-21 03:15:00|425.3|421.2|425.35|421.25|425.35|421.25|425.21|421.11|11
1632194110000|2021-09-21 03:15:10|425.32|421.22|425.25|421.15|425.35|421.25|425.18|421.08|12
1632194120000|2021-09-21 03:15:20|425.34|421.24|425.4|421.3|425.65|421.55|425.34|421.24|20
1632194130000|2021-09-21 03:15:30|425.38|421.28|425.43|421.33|425.46|421.36|425.38|421.28|12
1632194140000|2021-09-21 03:15:40|425.44|421.34|425.47|421.37|425.47|421.37|425.43|421.33|10
1632194150000|2021-09-21 03:15:50|425.4|421.3|425.05|420.95|425.4|421.3|425.05|420.95|16
1632194160000|2021-09-21 03:16:00|425.06|420.96|425.05|420.95|425.08|420.98|425.05|420.95|4
1632194170000|2021-09-21 03:16:10|425.06|420.96|424.91|420.81|425.06|420.96|424.85|420.75|12
1632194180000|2021-09-21 03:16:20|424.92|420.82|424.91|420.81|424.95|420.85|424.89|420.79|17
1632194190000|2021-09-21 03:16:30|424.93|420.83|425|420.9|425.1|421|424.93|420.83|24
1632194200000|2021-09-21 03:16:40|425.02|420.92|424.77|420.67|425.02|420.92|424.75|420.65|13
1632194210000|2021-09-21 03:16:50|424.76|420.66|424.57|420.47|424.77|420.67|424.45|420.35|15
1632194220000|2021-09-21 03:17:00|424.53|420.43|424.42|420.32|424.56|420.46|424.42|420.32|18
1632194230000|2021-09-21 03:17:10|424.5|420.4|424.25|420.15|424.5|420.4|424.25|420.15|14
1632194240000|2021-09-21 03:17:20|424.23|420.13|424.2|420.1|424.3|420.2|424.19|420.09|22
1632194250000|2021-09-21 03:17:30|424.19|420.09|424.1|420|424.2|420.1|424.1|420|7
1632194260000|2021-09-21 03:17:40|424.05|419.95|423.88|419.78|424.05|419.95|423.88|419.78|11
1632194270000|2021-09-21 03:17:50|423.8|419.7|423.83|419.73|423.84|419.74|423.8|419.7|13
1632194280000|2021-09-21 03:18:00|423.81|419.71|423.95|419.85|423.96|419.86|423.77|419.67|11
1632194290000|2021-09-21 03:18:10|423.92|419.82|423.66|419.56|423.96|419.86|423.65|419.55|17
1632194300000|2021-09-21 03:18:20|423.65|419.55|423.75|419.65|423.83|419.73|423.65|419.55|19
1632194310000|2021-09-21 03:18:30|423.74|419.64|423.65|419.55|423.74|419.64|423.65|419.55|13
1632194320000|2021-09-21 03:18:40|423.66|419.56|423.73|419.63|423.74|419.64|423.65|419.55|18
1632194330000|2021-09-21 03:18:50|423.7|419.6|423.74|419.64|423.92|419.82|423.7|419.6|20
1632194340000|2021-09-21 03:19:00|423.72|419.62|423.5|419.4|424.05|419.95|423.5|419.4|24
1632194350000|2021-09-21 03:19:10|423.45|419.35|423.3|419.2|423.55|419.45|423.3|419.2|20
1632194360000|2021-09-21 03:19:20|423.21|419.11|423.03|418.93|423.21|419.11|423.03|418.93|25
1632194370000|2021-09-21 03:19:30|423.01|418.91|423.01|418.91|423.02|418.92|422.96|418.86|13
1632194380000|2021-09-21 03:19:40|422.95|418.85|422.56|418.46|422.95|418.85|422.55|418.45|25
1632194390000|2021-09-21 03:19:50|422.55|418.45|423|418.9|423.11|419.01|422.55|418.45|25
1632194400000|2021-09-21 03:20:00|422.99|418.89|423.12|419.02|423.12|419.02|422.82|418.72|32
1632194410000|2021-09-21 03:20:10|423.19|419.09|423.66|419.56|423.66|419.56|423.19|419.09|21
1632194420000|2021-09-21 03:20:20|423.65|419.55|423.6|419.5|423.76|419.66|423.57|419.47|18
1632194430000|2021-09-21 03:20:30|423.57|419.47|423.56|419.46|423.6|419.5|423.4|419.3|21
1632194440000|2021-09-21 03:20:40|423.55|419.45|423.75|419.65|423.8|419.7|423.55|419.45|19
1632194450000|2021-09-21 03:20:50|423.79|419.69|423.75|419.65|423.8|419.7|423.74|419.64|17
1632194460000|2021-09-21 03:21:00|423.76|419.66|423.86|419.76|423.91|419.81|423.75|419.65|13
1632194470000|2021-09-21 03:21:10|423.87|419.77|423.81|419.71|423.9|419.8|423.76|419.66|20
1632194480000|2021-09-21 03:21:20|423.82|419.72|423.8|419.7|423.9|419.8|423.8|419.7|7
1632194490000|2021-09-21 03:21:30|423.79|419.69|423.57|419.47|423.8|419.7|423.57|419.47|14
1632194500000|2021-09-21 03:21:40|423.59|419.49|423.46|419.36|423.65|419.55|423.4|419.3|24
1632194510000|2021-09-21 03:21:50|423.51|419.41|423.47|419.37|423.51|419.41|423.35|419.25|21
1632194520000|2021-09-21 03:22:00|423.46|419.36|423.55|419.45|423.55|419.45|423.41|419.31|11
1632194530000|2021-09-21 03:22:10|423.58|419.48|423.79|419.69|423.79|419.69|423.57|419.47|27
1632194540000|2021-09-21 03:22:20|423.78|419.68|423.61|419.51|423.79|419.69|423.61|419.51|14
1632194550000|2021-09-21 03:22:30|423.6|419.5|423.48|419.38|423.61|419.51|423.47|419.37|8
1632194560000|2021-09-21 03:22:40|423.49|419.39|423.73|419.63|423.76|419.66|423.49|419.39|17
1632194570000|2021-09-21 03:22:50|423.71|419.61|423.65|419.55|423.71|419.61|423.56|419.46|19
1632194580000|2021-09-21 03:23:00|423.64|419.54|423.8|419.7|423.8|419.7|423.61|419.51|16
1632194590000|2021-09-21 03:23:10|423.81|419.71|424.19|420.09|424.19|420.09|423.8|419.7|16
1632194600000|2021-09-21 03:23:20|424.2|420.1|424.35|420.25|424.35|420.25|424.2|420.1|8
1632194610000|2021-09-21 03:23:30|424.33|420.23|424.26|420.16|424.34|420.24|424.23|420.13|11
1632194620000|2021-09-21 03:23:40|424.25|420.15|424.29|420.19|424.29|420.19|424.25|420.15|9
1632194630000|2021-09-21 03:23:50|424.3|420.2|424.28|420.18|424.3|420.2|424.25|420.15|11
1632194640000|2021-09-21 03:24:00|424.27|420.17|423.96|419.86|424.27|420.17|423.93|419.83|17
1632194650000|2021-09-21 03:24:10|423.95|419.85|423.89|419.79|423.95|419.85|423.87|419.77|9
1632194660000|2021-09-21 03:24:20|423.88|419.78|423.89|419.79|423.89|419.79|423.87|419.77|7
1632194670000|2021-09-21 03:24:30|423.88|419.78|423.87|419.77|423.89|419.79|423.85|419.75|6
1632194680000|2021-09-21 03:24:40|423.88|419.78|424.05|419.95|424.05|419.95|423.88|419.78|8
1632194690000|2021-09-21 03:24:50|424.06|419.96|424.06|419.96|424.07|419.97|424.04|419.94|8
1632194700000|2021-09-21 03:25:00|424.07|419.97|424.19|420.09|424.19|420.09|424.07|419.97|12
1632194710000|2021-09-21 03:25:10|424.2|420.1|424.2|420.1|424.2|420.1|424.2|420.1|1
1632194720000|2021-09-21 03:25:20|424.23|420.13|424.56|420.46|424.61|420.51|424.23|420.13|19
1632194730000|2021-09-21 03:25:30|424.57|420.47|424.7|420.6|424.7|420.6|424.55|420.45|9
1632194740000|2021-09-21 03:25:40|424.75|420.65|424.89|420.79|424.92|420.82|424.71|420.61|13
1632194750000|2021-09-21 03:25:50|424.9|420.8|424.63|420.53|424.9|420.8|424.63|420.53|8
1632194760000|2021-09-21 03:26:00|424.57|420.47|424.53|420.43|424.58|420.48|424.53|420.43|12
1632194770000|2021-09-21 03:26:10|424.5|420.4|424.36|420.26|424.5|420.4|424.32|420.22|15
1632194780000|2021-09-21 03:26:20|424.38|420.28|424.41|420.31|424.43|420.33|424.36|420.26|8
1632194790000|2021-09-21 03:26:30|424.44|420.34|425.02|420.92|425.04|420.94|424.42|420.32|24
1632194800000|2021-09-21 03:26:40|425.03|420.93|425.2|421.1|425.2|421.1|425.03|420.93|10
1632194810000|2021-09-21 03:26:50|425.21|421.11|425.03|420.93|425.23|421.13|425.03|420.93|16
1632194820000|2021-09-21 03:27:00|425.01|420.91|424.81|420.71|425.01|420.91|424.8|420.7|17
1632194830000|2021-09-21 03:27:10|424.83|420.73|424.86|420.76|424.87|420.77|424.83|420.73|10
1632194840000|2021-09-21 03:27:20|424.85|420.75|424.86|420.76|424.86|420.76|424.82|420.72|8
1632194850000|2021-09-21 03:27:30|424.85|420.75|424.86|420.76|424.87|420.77|424.75|420.65|8
1632194860000|2021-09-21 03:27:40|424.85|420.75|424.89|420.79|424.89|420.79|424.83|420.73|14
1632194870000|2021-09-21 03:27:50|424.88|420.78|424.84|420.74|424.88|420.78|424.82|420.72|7
1632194880000|2021-09-21 03:28:00|424.83|420.73|424.42|420.32|424.86|420.76|424.42|420.32|20
1632194890000|2021-09-21 03:28:10|424.41|420.31|424.69|420.59|424.76|420.66|424.41|420.31|26
1632194900000|2021-09-21 03:28:20|424.7|420.6|424.69|420.59|424.73|420.63|424.65|420.55|7
1632194910000|2021-09-21 03:28:30|424.7|420.6|425.02|420.92|425.04|420.94|424.67|420.57|13
1632194920000|2021-09-21 03:28:40|425.04|420.94|424.97|420.87|425.05|420.95|424.97|420.87|19
1632194930000|2021-09-21 03:28:50|424.98|420.88|424.9|420.8|424.98|420.88|424.88|420.78|8
1632194940000|2021-09-21 03:29:00|424.89|420.79|424.55|420.45|424.89|420.79|424.55|420.45|19
1632194950000|2021-09-21 03:29:10|424.56|420.46|424.76|420.66|424.76|420.66|424.56|420.46|9
1632194960000|2021-09-21 03:29:20|424.77|420.67|424.77|420.67|424.77|420.67|424.77|420.67|1
1632194970000|2021-09-21 03:29:30|424.76|420.66|424.88|420.78|425|420.9|424.75|420.65|9
1632194980000|2021-09-21 03:29:40|424.85|420.75|424.69|420.59|424.85|420.75|424.65|420.55|20
1632194990000|2021-09-21 03:29:50|424.67|420.57|424.57|420.47|424.69|420.59|424.57|420.47|22
1632195000000|2021-09-21 03:30:00|424.58|420.48|424.37|420.27|424.66|420.56|424.37|420.27|20
1632195010000|2021-09-21 03:30:10|424.36|420.26|424.38|420.28|424.41|420.31|424.34|420.24|26
1632195020000|2021-09-21 03:30:20|424.39|420.29|424.22|420.12|424.39|420.29|424.21|420.11|14
1632195030000|2021-09-21 03:30:30|424.21|420.11|424.25|420.15|424.25|420.15|424.2|420.1|4
1632195040000|2021-09-21 03:30:40|424.24|420.14|423.8|419.7|424.24|420.14|423.8|419.7|11
1632195050000|2021-09-21 03:30:50|423.78|419.68|423.68|419.58|423.79|419.69|423.66|419.56|10
1632195060000|2021-09-21 03:31:00|423.67|419.57|423.38|419.28|423.68|419.58|423.35|419.25|17
1632195070000|2021-09-21 03:31:10|423.36|419.26|423.04|418.94|423.36|419.26|422.76|418.66|26
1632195080000|2021-09-21 03:31:20|423.02|418.92|423.14|419.04|423.29|419.19|423.02|418.92|26
1632195090000|2021-09-21 03:31:30|423.12|419.02|423.32|419.22|423.34|419.24|423|418.9|22
1632195100000|2021-09-21 03:31:40|423.3|419.2|423.2|419.1|423.3|419.2|423.16|419.06|18
1632195110000|2021-09-21 03:31:50|423.18|419.08|422.97|418.87|423.18|419.08|422.77|418.67|18
1632195120000|2021-09-21 03:32:00|423|418.9|422.99|418.89|423|418.9|422.88|418.78|13
1632195130000|2021-09-21 03:32:10|423|418.9|423.25|419.15|423.36|419.26|423|418.9|19
1632195140000|2021-09-21 03:32:20|423.26|419.16|423.23|419.13|423.26|419.16|423.13|419.03|18
1632195150000|2021-09-21 03:32:30|423.24|419.14|422.95|418.85|423.25|419.15|422.94|418.84|15
1632195160000|2021-09-21 03:32:40|422.9|418.8|422.94|418.84|422.96|418.86|422.9|418.8|4
1632195170000|2021-09-21 03:32:50|422.98|418.88|422.95|418.85|422.98|418.88|422.83|418.73|9
1632195180000|2021-09-21 03:33:00|422.91|418.81|422.58|418.48|422.91|418.81|422.58|418.48|21
1632195190000|2021-09-21 03:33:10|422.49|418.39|422.5|418.4|422.55|418.45|422.45|418.35|19
1632195200000|2021-09-21 03:33:20|422.49|418.39|422.25|418.15|422.54|418.44|422.24|418.14|15
1632195210000|2021-09-21 03:33:30|422.22|418.12|422|417.9|422.22|418.12|422|417.9|12
1632195220000|2021-09-21 03:33:40|422.06|417.96|421.98|417.88|422.06|417.96|421.95|417.85|15
1632195230000|2021-09-21 03:33:50|422|417.9|422.02|417.92|422.06|417.96|422|417.9|12
1632195240000|2021-09-21 03:34:00|421.95|417.85|421.91|417.81|421.98|417.88|421.84|417.74|16
1632195250000|2021-09-21 03:34:10|421.89|417.79|422.17|418.07|422.17|418.07|421.89|417.79|21
1632195260000|2021-09-21 03:34:20|422.16|418.06|421.7|417.6|422.19|418.09|421.7|417.6|22
1632195270000|2021-09-21 03:34:30|421.65|417.55|421.65|417.55|421.76|417.66|421.65|417.55|17
1632195280000|2021-09-21 03:34:40|421.63|417.53|421.77|417.67|421.77|417.67|421.53|417.43|22
1632195290000|2021-09-21 03:34:50|421.76|417.66|421.83|417.73|421.9|417.8|421.74|417.64|21
1632195300000|2021-09-21 03:35:00|421.81|417.71|421.75|417.65|421.81|417.71|421.7|417.6|15
1632195310000|2021-09-21 03:35:10|421.76|417.66|421.97|417.87|422|417.9|421.6|417.5|30
1632195320000|2021-09-21 03:35:20|422|417.9|422|417.9|422.05|417.95|421.95|417.85|19
1632195330000|2021-09-21 03:35:30|422.1|418|422.72|418.62|422.72|418.62|422.1|418|17
1632195340000|2021-09-21 03:35:40|422.76|418.66|422.82|418.72|422.95|418.85|422.75|418.65|20
1632195350000|2021-09-21 03:35:50|422.85|418.75|422.72|418.62|422.85|418.75|422.7|418.6|10
1632195360000|2021-09-21 03:36:00|422.75|418.65|423.05|418.95|423.11|419.01|422.75|418.65|19
1632195370000|2021-09-21 03:36:10|423.06|418.96|423.15|419.05|423.15|419.05|422.99|418.89|27
1632195380000|2021-09-21 03:36:20|423.14|419.04|423.07|418.97|423.15|419.05|423.07|418.97|8
1632195390000|2021-09-21 03:36:30|423|418.9|422.75|418.65|423.01|418.91|422.62|418.52|31
1632195400000|2021-09-21 03:36:40|422.74|418.64|422.64|418.54|422.8|418.7|422.64|418.54|20
1632195410000|2021-09-21 03:36:50|422.63|418.53|422.46|418.36|422.63|418.53|422.46|418.36|19
1632195420000|2021-09-21 03:37:00|422.47|418.37|422.44|418.34|422.47|418.37|422.42|418.32|15
1632195430000|2021-09-21 03:37:10|422.42|418.32|422.85|418.75|422.86|418.76|422.42|418.32|19
1632195440000|2021-09-21 03:37:20|422.84|418.74|422.69|418.59|422.85|418.75|422.69|418.59|14
1632195450000|2021-09-21 03:37:30|422.68|418.58|422.42|418.32|422.68|418.58|422.4|418.3|11
1632195460000|2021-09-21 03:37:40|422.41|418.31|422.44|418.34|422.45|418.35|422.36|418.26|7
1632195470000|2021-09-21 03:37:50|422.45|418.35|422.92|418.82|422.92|418.82|422.44|418.34|22
1632195480000|2021-09-21 03:38:00|422.94|418.84|423|418.9|423|418.9|422.94|418.84|8
1632195490000|2021-09-21 03:38:10|422.99|418.89|423|418.9|423.1|419|422.95|418.85|14
1632195500000|2021-09-21 03:38:20|422.99|418.89|422.55|418.45|423|418.9|422.54|418.44|18
1632195510000|2021-09-21 03:38:30|422.54|418.44|422.42|418.32|422.56|418.46|422.4|418.3|18
1632195520000|2021-09-21 03:38:40|422.4|418.3|422.43|418.33|422.46|418.36|422.4|418.3|14
1632195530000|2021-09-21 03:38:50|422.44|418.34|422.49|418.39|422.49|418.39|422.4|418.3|15
1632195540000|2021-09-21 03:39:00|422.5|418.4|422.55|418.45|422.57|418.47|422.49|418.39|13
1632195550000|2021-09-21 03:39:10|422.54|418.44|422.47|418.37|422.55|418.45|422.46|418.36|11
1632195560000|2021-09-21 03:39:20|422.48|418.38|422.51|418.41|422.51|418.41|422.48|418.38|7
1632195570000|2021-09-21 03:39:30|422.52|418.42|422.52|418.42|422.54|418.44|422.5|418.4|11
1632195580000|2021-09-21 03:39:40|422.54|418.44|422.52|418.42|422.6|418.5|422.43|418.33|12
1632195590000|2021-09-21 03:39:50|422.49|418.39|422.71|418.61|422.71|418.61|422.44|418.34|14
1632195600000|2021-09-21 03:40:00|422.7|418.6|422.82|418.72|422.84|418.74|422.6|418.5|20
1632195610000|2021-09-21 03:40:10|422.84|418.74|423.13|419.03|423.13|419.03|422.84|418.74|22
1632195620000|2021-09-21 03:40:20|423.15|419.05|423.29|419.19|423.3|419.2|423.15|419.05|10
1632195630000|2021-09-21 03:40:30|423.35|419.25|423.41|419.31|423.41|419.31|423.35|419.25|5
1632195640000|2021-09-21 03:40:40|423.39|419.29|423.5|419.4|423.5|419.4|423.39|419.29|6
1632195650000|2021-09-21 03:40:50|423.42|419.32|423.2|419.1|423.45|419.35|423.19|419.09|9
1632195660000|2021-09-21 03:41:00|423.19|419.09|423.25|419.15|423.25|419.15|423.17|419.07|7
1632195670000|2021-09-21 03:41:10|423.18|419.08|423.71|419.61|423.75|419.65|423.18|419.08|18
1632195680000|2021-09-21 03:41:20|423.72|419.62|423.92|419.82|424.01|419.91|423.72|419.62|18
1632195690000|2021-09-21 03:41:30|423.86|419.76|423.36|419.26|423.86|419.76|423.36|419.26|23
1632195700000|2021-09-21 03:41:40|423.37|419.27|423.28|419.18|423.37|419.27|423.22|419.12|6
1632195710000|2021-09-21 03:41:50|423.25|419.15|423.5|419.4|423.5|419.4|423.17|419.07|19
1632195720000|2021-09-21 03:42:00|423.53|419.43|423.64|419.54|423.68|419.58|423.53|419.43|13
1632195730000|2021-09-21 03:42:10|423.65|419.55|423.85|419.75|423.85|419.75|423.64|419.54|16
1632195740000|2021-09-21 03:42:20|423.84|419.74|423.8|419.7|423.94|419.84|423.8|419.7|15
1632195750000|2021-09-21 03:42:30|423.7|419.6|423.65|419.55|423.7|419.6|423.65|419.55|2
1632195760000|2021-09-21 03:42:40|423.66|419.56|423.64|419.54|423.66|419.56|423.59|419.49|8
1632195770000|2021-09-21 03:42:50|423.65|419.55|423.79|419.69|423.8|419.7|423.65|419.55|16
1632195780000|2021-09-21 03:43:00|423.81|419.71|423.84|419.74|423.84|419.74|423.79|419.69|7
1632195790000|2021-09-21 03:43:10|423.82|419.72|423.79|419.69|423.85|419.75|423.79|419.69|8
1632195800000|2021-09-21 03:43:20|423.85|419.75|423.88|419.78|423.88|419.78|423.85|419.75|2
1632195810000|2021-09-21 03:43:30|423.89|419.79|423.9|419.8|423.9|419.8|423.83|419.73|6
1632195820000|2021-09-21 03:43:40|423.86|419.76|423.8|419.7|423.86|419.76|423.75|419.65|4
1632195830000|2021-09-21 03:43:50|423.75|419.65|423.52|419.42|423.75|419.65|423.47|419.37|11
1632195840000|2021-09-21 03:44:00|423.58|419.48|423.5|419.4|423.6|419.5|423.5|419.4|13
1632195850000|2021-09-21 03:44:10|423.51|419.41|423.45|419.35|423.58|419.48|423.45|419.35|9
1632195860000|2021-09-21 03:44:20|423.46|419.36|423.28|419.18|423.46|419.36|423.28|419.18|7
1632195870000|2021-09-21 03:44:30|423.3|419.2|423.31|419.21|423.33|419.23|423.11|419.01|19
1632195880000|2021-09-21 03:44:40|423.26|419.16|423.09|418.99|423.26|419.16|423.08|418.98|8
1632195890000|2021-09-21 03:44:50|423.11|419.01|423.33|419.23|423.33|419.23|423.11|419.01|18
1632195900000|2021-09-21 03:45:00|423.32|419.22|423.45|419.35|423.46|419.36|423.3|419.2|10
1632195910000|2021-09-21 03:45:10|423.46|419.36|423.59|419.49|423.59|419.49|423.45|419.35|10
1632195920000|2021-09-21 03:45:20|423.69|419.59|423.7|419.6|423.7|419.6|423.68|419.58|8
1632195930000|2021-09-21 03:45:30|423.69|419.59|423.68|419.58|423.7|419.6|423.68|419.58|6
1632195940000|2021-09-21 03:45:40|423.69|419.59|423.2|419.1|423.69|419.59|423.2|419.1|10
1632195950000|2021-09-21 03:45:50|423.23|419.13|422.83|418.73|423.23|419.13|422.82|418.72|23
1632195960000|2021-09-21 03:46:00|422.81|418.71|422.39|418.29|422.81|418.71|422.39|418.29|19
1632195970000|2021-09-21 03:46:10|422.38|418.28|422.23|418.13|422.38|418.28|422.2|418.1|7
1632195980000|2021-09-21 03:46:20|422.25|418.15|422.57|418.47|422.65|418.55|422.24|418.14|14
1632195990000|2021-09-21 03:46:30|422.6|418.5|422.36|418.26|422.62|418.52|422.35|418.25|19
1632196000000|2021-09-21 03:46:40|422.35|418.25|422.25|418.15|422.36|418.26|422.25|418.15|9
1632196010000|2021-09-21 03:46:50|422.24|418.14|422.31|418.21|422.32|418.22|422.24|418.14|7
1632196020000|2021-09-21 03:47:00|422.33|418.23|422.38|418.28|422.45|418.35|422.3|418.2|15
1632196030000|2021-09-21 03:47:10|422.42|418.32|422.43|418.33|422.45|418.35|422.41|418.31|6
1632196040000|2021-09-21 03:47:20|422.45|418.35|422.22|418.12|422.47|418.37|422.21|418.11|17
1632196050000|2021-09-21 03:47:30|422.25|418.15|422.25|418.15|422.35|418.25|422.2|418.1|17
1632196060000|2021-09-21 03:47:40|422.26|418.16|422.34|418.24|422.34|418.24|422.25|418.15|11
1632196070000|2021-09-21 03:47:50|422.35|418.25|422.36|418.26|422.37|418.27|422.34|418.24|11
1632196080000|2021-09-21 03:48:00|422.37|418.27|422.59|418.49|422.6|418.5|422.34|418.24|18
1632196090000|2021-09-21 03:48:10|422.6|418.5|422.57|418.47|422.65|418.55|422.55|418.45|14
1632196100000|2021-09-21 03:48:20|422.55|418.45|422.55|418.45|422.59|418.49|422.55|418.45|9
1632196110000|2021-09-21 03:48:30|422.52|418.42|422.32|418.22|422.52|418.42|422.32|418.22|15
1632196120000|2021-09-21 03:48:40|422.34|418.24|422.37|418.27|422.37|418.27|422.31|418.21|9
1632196130000|2021-09-21 03:48:50|422.36|418.26|422.71|418.61|422.74|418.64|422.33|418.23|24
1632196140000|2021-09-21 03:49:00|422.72|418.62|422.68|418.58|422.73|418.63|422.68|418.58|13
1632196150000|2021-09-21 03:49:10|422.74|418.64|422.38|418.28|422.74|418.64|422.38|418.28|15
1632196160000|2021-09-21 03:49:20|422.4|418.3|421.86|417.76|422.4|418.3|421.86|417.76|15
1632196170000|2021-09-21 03:49:30|421.9|417.8|421.84|417.74|421.9|417.8|421.84|417.74|5
1632196180000|2021-09-21 03:49:40|421.83|417.73|421.83|417.73|421.85|417.75|421.8|417.7|7
1632196190000|2021-09-21 03:49:50|421.8|417.7|421.85|417.75|421.85|417.75|421.32|417.22|29
1632196200000|2021-09-21 03:50:00|421.82|417.72|421.85|417.75|421.9|417.8|421.81|417.71|17
1632196210000|2021-09-21 03:50:10|421.9|417.8|421.82|417.72|421.9|417.8|421.82|417.72|13
1632196220000|2021-09-21 03:50:20|421.76|417.66|421.35|417.25|421.8|417.7|421.3|417.2|22
1632196230000|2021-09-21 03:50:30|421.36|417.26|421.32|417.22|421.44|417.34|421.32|417.22|19
1632196240000|2021-09-21 03:50:40|421.3|417.2|420.93|416.83|421.3|417.2|420.93|416.83|17
1632196250000|2021-09-21 03:50:50|420.82|416.72|420.43|416.33|420.85|416.75|420.43|416.33|22
1632196260000|2021-09-21 03:51:00|420.46|416.36|420.84|416.74|420.89|416.79|420.44|416.34|24
1632196270000|2021-09-21 03:51:10|420.85|416.75|420.92|416.82|420.95|416.85|420.81|416.71|18
1632196280000|2021-09-21 03:51:20|421|416.9|421.24|417.14|421.43|417.33|421|416.9|21
1632196290000|2021-09-21 03:51:30|421.25|417.15|421.22|417.12|421.26|417.16|421.16|417.06|20
1632196300000|2021-09-21 03:51:40|421.23|417.13|420.95|416.85|421.25|417.15|420.95|416.85|20
1632196310000|2021-09-21 03:51:50|420.96|416.86|420.97|416.87|420.97|416.87|420.95|416.85|4
1632196320000|2021-09-21 03:52:00|421.03|416.93|421.29|417.19|421.3|417.2|421.03|416.93|22
1632196330000|2021-09-21 03:52:10|421.3|417.2|421.03|416.93|421.3|417.2|420.91|416.81|22
1632196340000|2021-09-21 03:52:20|421.02|416.92|421.01|416.91|421.04|416.94|421.01|416.91|10
1632196350000|2021-09-21 03:52:30|421.05|416.95|420.91|416.81|421.05|416.95|420.89|416.79|10
1632196360000|2021-09-21 03:52:40|420.92|416.82|421.25|417.15|421.25|417.15|420.92|416.82|14
1632196370000|2021-09-21 03:52:50|421.26|417.16|421.45|417.35|421.45|417.35|421.25|417.15|16
1632196380000|2021-09-21 03:53:00|421.46|417.36|421.53|417.43|421.77|417.67|421.46|417.36|14
1632196390000|2021-09-21 03:53:10|421.58|417.48|421.45|417.35|421.61|417.51|421.43|417.33|19
1632196400000|2021-09-21 03:53:20|421.39|417.29|421.34|417.24|421.39|417.29|421.33|417.23|7
1632196410000|2021-09-21 03:53:30|421.37|417.27|421.24|417.14|421.37|417.27|421.23|417.13|11
1632196420000|2021-09-21 03:53:40|421.2|417.1|420.74|416.64|421.2|417.1|420.74|416.64|21
1632196430000|2021-09-21 03:53:50|420.73|416.63|420.96|416.86|421.02|416.92|420.73|416.63|23
1632196440000|2021-09-21 03:54:00|420.95|416.85|420.29|416.19|420.95|416.85|420.28|416.18|23
1632196450000|2021-09-21 03:54:10|420.3|416.2|419.83|415.73|420.3|416.2|419.83|415.73|23
1632196460000|2021-09-21 03:54:20|419.95|415.85|419.84|415.74|419.95|415.85|419.82|415.72|9
1632196470000|2021-09-21 03:54:30|419.79|415.69|419.75|415.65|419.79|415.69|419.59|415.49|18
1632196480000|2021-09-21 03:54:40|419.68|415.58|419.72|415.62|419.72|415.62|419.51|415.41|25
1632196490000|2021-09-21 03:54:50|419.75|415.65|419.63|415.53|419.92|415.82|419.63|415.53|23
1632196500000|2021-09-21 03:55:00|419.62|415.52|419.85|415.75|419.86|415.76|419.62|415.52|14
1632196510000|2021-09-21 03:55:10|419.9|415.8|419.85|415.75|419.96|415.86|419.83|415.73|20
1632196520000|2021-09-21 03:55:20|419.87|415.77|420.22|416.12|420.22|416.12|419.87|415.77|15
1632196530000|2021-09-21 03:55:30|420.2|416.1|420.55|416.45|420.56|416.46|420.2|416.1|26
1632196540000|2021-09-21 03:55:40|420.56|416.46|420.76|416.66|420.77|416.67|420.54|416.44|20
1632196550000|2021-09-21 03:55:50|420.75|416.65|420.8|416.7|420.92|416.82|420.75|416.65|21
1632196560000|2021-09-21 03:56:00|420.79|416.69|420.69|416.59|420.8|416.7|420.67|416.57|15
1632196570000|2021-09-21 03:56:10|420.65|416.55|420.65|416.55|420.7|416.6|420.65|416.55|6
1632196580000|2021-09-21 03:56:20|420.63|416.53|420.42|416.32|420.63|416.53|420.41|416.31|10
1632196590000|2021-09-21 03:56:30|420.45|416.35|420.96|416.86|420.96|416.86|420.45|416.35|19
1632196600000|2021-09-21 03:56:40|420.99|416.89|421.55|417.45|421.59|417.49|420.99|416.89|25
1632196610000|2021-09-21 03:56:50|421.6|417.5|421.55|417.45|421.77|417.67|421.47|417.37|24
1632196620000|2021-09-21 03:57:00|421.57|417.47|421.71|417.61|421.77|417.67|421.57|417.47|24
1632196630000|2021-09-21 03:57:10|421.74|417.64|421.86|417.76|421.97|417.87|421.74|417.64|17
1632196640000|2021-09-21 03:57:20|421.78|417.68|421.51|417.41|421.8|417.7|421.43|417.33|24
1632196650000|2021-09-21 03:57:30|421.5|417.4|421.66|417.56|421.7|417.6|421.47|417.37|23
1632196660000|2021-09-21 03:57:40|421.73|417.63|421.6|417.5|421.8|417.7|421.58|417.48|16
1632196670000|2021-09-21 03:57:50|421.63|417.53|421.75|417.65|421.79|417.69|421.58|417.48|18
1632196680000|2021-09-21 03:58:00|421.71|417.61|421.6|417.5|421.71|417.61|421.59|417.49|9
1632196690000|2021-09-21 03:58:10|421.62|417.52|421.71|417.61|421.77|417.67|421.61|417.51|12
1632196700000|2021-09-21 03:58:20|421.77|417.67|421.95|417.85|421.95|417.85|421.71|417.61|16
1632196710000|2021-09-21 03:58:30|421.97|417.87|421.82|417.72|422.05|417.95|421.76|417.66|16
1632196720000|2021-09-21 03:58:40|421.8|417.7|421.73|417.63|421.8|417.7|421.63|417.53|13
1632196730000|2021-09-21 03:58:50|421.59|417.49|421.25|417.15|421.59|417.49|421.2|417.1|24
1632196740000|2021-09-21 03:59:00|421.26|417.16|421.25|417.15|421.3|417.2|421.17|417.07|18
1632196750000|2021-09-21 03:59:10|421.3|417.2|420.74|416.64|421.33|417.23|420.73|416.63|22
1632196760000|2021-09-21 03:59:20|420.8|416.7|420.8|416.7|420.92|416.82|420.79|416.69|17
1632196770000|2021-09-21 03:59:30|420.81|416.71|420.79|416.69|420.9|416.8|420.7|416.6|13
1632196780000|2021-09-21 03:59:40|420.72|416.62|420.65|416.55|420.74|416.64|420.55|416.45|14
1632196790000|2021-09-21 03:59:50|420.66|416.56|420.54|416.44|420.69|416.59|420.54|416.44|15
1632196800000|2021-09-21 04:00:00|420.59|416.49|420.77|416.67|420.93|416.83|420.52|416.42|24
1632196810000|2021-09-21 04:00:10|420.75|416.65|420.13|416.03|420.75|416.65|420.09|415.99|23
1632196820000|2021-09-21 04:00:20|420.15|416.05|420.25|416.15|420.43|416.33|420.15|416.05|14
1632196830000|2021-09-21 04:00:30|420.17|416.07|419.96|415.86|420.22|416.12|419.95|415.85|19
1632196840000|2021-09-21 04:00:40|419.94|415.84|420.08|415.98|420.08|415.98|419.93|415.83|16
1632196850000|2021-09-21 04:00:50|420.09|415.99|420.15|416.05|420.18|416.08|420.08|415.98|11
1632196860000|2021-09-21 04:01:00|420.18|416.08|420.82|416.72|420.84|416.74|420.18|416.08|22
1632196870000|2021-09-21 04:01:10|420.83|416.73|421.28|417.18|421.28|417.18|420.83|416.73|23
1632196880000|2021-09-21 04:01:20|421.35|417.25|421.59|417.49|421.85|417.75|421.32|417.22|30
1632196890000|2021-09-21 04:01:30|421.5|417.4|421.38|417.28|421.71|417.61|421.38|417.28|28
1632196900000|2021-09-21 04:01:40|421.39|417.29|421.65|417.55|421.68|417.58|421.39|417.29|19
1632196910000|2021-09-21 04:01:50|421.63|417.53|421.61|417.51|421.63|417.53|421.51|417.41|22
1632196920000|2021-09-21 04:02:00|421.62|417.52|421.65|417.55|421.69|417.59|421.61|417.51|15
1632196930000|2021-09-21 04:02:10|421.66|417.56|421.66|417.56|421.69|417.59|421.61|417.51|12
1632196940000|2021-09-21 04:02:20|421.65|417.55|421.45|417.35|421.65|417.55|421.35|417.25|21
1632196950000|2021-09-21 04:02:30|421.51|417.41|421.67|417.57|421.67|417.57|421.51|417.41|15
1632196960000|2021-09-21 04:02:40|421.68|417.58|421.52|417.42|421.7|417.6|421.52|417.42|18
1632196970000|2021-09-21 04:02:50|421.51|417.41|421.15|417.05|421.51|417.41|421.15|417.05|30
1632196980000|2021-09-21 04:03:00|421.14|417.04|421.39|417.29|421.42|417.32|421.13|417.03|26
1632196990000|2021-09-21 04:03:10|421.4|417.3|421.96|417.86|422|417.9|421.4|417.3|24
1632197000000|2021-09-21 04:03:20|421.95|417.85|421.82|417.72|421.99|417.89|421.8|417.7|10
1632197010000|2021-09-21 04:03:30|421.8|417.7|421.9|417.8|421.9|417.8|421.5|417.4|20
1632197020000|2021-09-21 04:03:40|421.97|417.87|421.95|417.85|421.97|417.87|421.79|417.69|22
1632197030000|2021-09-21 04:03:50|421.93|417.83|422.12|418.02|422.15|418.05|421.93|417.83|17
1632197040000|2021-09-21 04:04:00|422.11|418.01|422.26|418.16|422.38|418.28|422.11|418.01|22
1632197050000|2021-09-21 04:04:10|422.19|418.09|421.84|417.74|422.23|418.13|421.82|417.72|28
1632197060000|2021-09-21 04:04:20|421.83|417.73|421.95|417.85|421.99|417.89|421.83|417.73|29
1632197070000|2021-09-21 04:04:30|421.92|417.82|422.17|418.07|422.17|418.07|421.92|417.82|20
1632197080000|2021-09-21 04:04:40|422.2|418.1|422.04|417.94|422.2|418.1|422.03|417.93|12
1632197090000|2021-09-21 04:04:50|422.05|417.95|421.53|417.43|422.05|417.95|421.53|417.43|26
1632197100000|2021-09-21 04:05:00|421.54|417.44|421.48|417.38|421.85|417.75|421.48|417.38|22
1632197110000|2021-09-21 04:05:10|421.5|417.4|421.89|417.79|421.89|417.79|421.47|417.37|23
1632197120000|2021-09-21 04:05:20|421.8|417.7|421.89|417.79|421.9|417.8|421.75|417.65|25
1632197130000|2021-09-21 04:05:30|421.88|417.78|421.95|417.85|421.96|417.86|421.86|417.76|9
1632197140000|2021-09-21 04:05:40|421.99|417.89|422.44|418.34|422.44|418.34|421.99|417.89|21
1632197150000|2021-09-21 04:05:50|422.42|418.32|422.45|418.35|422.55|418.45|422.33|418.23|22
1632197160000|2021-09-21 04:06:00|422.5|418.4|422.57|418.47|422.77|418.67|422.21|418.11|26
1632197170000|2021-09-21 04:06:10|422.51|418.41|422.5|418.4|422.75|418.65|422.4|418.3|33
1632197180000|2021-09-21 04:06:20|422.45|418.35|421.86|417.76|422.45|418.35|421.86|417.76|26
1632197190000|2021-09-21 04:06:30|421.85|417.75|421.65|417.55|421.95|417.85|421.64|417.54|26
1632197200000|2021-09-21 04:06:40|421.63|417.53|421.75|417.65|421.75|417.65|421.55|417.45|16
1632197210000|2021-09-21 04:06:50|421.76|417.66|422|417.9|422.13|418.03|421.75|417.65|25
1632197220000|2021-09-21 04:07:00|421.98|417.88|421.9|417.8|421.98|417.88|421.75|417.65|15
1632197230000|2021-09-21 04:07:10|421.93|417.83|421.74|417.64|421.97|417.87|421.74|417.64|18
1632197240000|2021-09-21 04:07:20|421.75|417.65|421.23|417.13|421.75|417.65|421.23|417.13|18
1632197250000|2021-09-21 04:07:30|421.2|417.1|421.13|417.03|421.37|417.27|421.13|417.03|20
1632197260000|2021-09-21 04:07:40|421.14|417.04|421.08|416.98|421.14|417.04|420.88|416.78|22
1632197270000|2021-09-21 04:07:50|421|416.9|420.82|416.72|421|416.9|420.82|416.72|22
1632197280000|2021-09-21 04:08:00|420.84|416.74|420.45|416.35|421|416.9|420.41|416.31|25
1632197290000|2021-09-21 04:08:10|420.44|416.34|420.28|416.18|420.45|416.35|420.15|416.05|15
1632197300000|2021-09-21 04:08:20|420.27|416.17|420.34|416.24|420.39|416.29|420.24|416.14|21
1632197310000|2021-09-21 04:08:30|420.38|416.28|420.1|416|420.38|416.28|420.1|416|17
1632197320000|2021-09-21 04:08:40|420.09|415.99|419.93|415.83|420.1|416|419.93|415.83|10
1632197330000|2021-09-21 04:08:50|419.92|415.82|420.21|416.11|420.21|416.11|419.75|415.65|22
1632197340000|2021-09-21 04:09:00|420.22|416.12|419.98|415.88|420.39|416.29|419.96|415.86|20
1632197350000|2021-09-21 04:09:10|419.91|415.81|419.71|415.61|419.97|415.87|419.55|415.45|29
1632197360000|2021-09-21 04:09:20|419.76|415.66|419.43|415.33|419.87|415.77|419.43|415.33|29
1632197370000|2021-09-21 04:09:30|419.4|415.3|419.35|415.25|419.71|415.61|419.33|415.23|23
1632197380000|2021-09-21 04:09:40|419.34|415.24|419.2|415.1|419.34|415.24|419.2|415.1|14
1632197390000|2021-09-21 04:09:50|419.21|415.11|419.4|415.3|419.4|415.3|419.17|415.07|11
1632197400000|2021-09-21 04:10:00|419.43|415.33|419.41|415.31|419.7|415.6|419.41|415.31|26
1632197410000|2021-09-21 04:10:10|419.43|415.33|419.28|415.18|419.43|415.33|419.21|415.11|16
1632197420000|2021-09-21 04:10:20|419.29|415.19|419.22|415.12|419.29|415.19|419.22|415.12|10
1632197430000|2021-09-21 04:10:30|419.24|415.14|419.61|415.51|419.61|415.51|419.24|415.14|19
1632197440000|2021-09-21 04:10:40|419.6|415.5|419.87|415.77|419.87|415.77|419.6|415.5|21
1632197450000|2021-09-21 04:10:50|419.84|415.74|419.83|415.73|419.88|415.78|419.8|415.7|11
1632197460000|2021-09-21 04:11:00|419.89|415.79|419.35|415.25|419.99|415.89|419.07|414.97|28
1632197470000|2021-09-21 04:11:10|419.3|415.2|419.08|414.98|419.3|415.2|419.08|414.98|26
1632197480000|2021-09-21 04:11:20|419.05|414.95|419.33|415.23|419.34|415.24|418.92|414.82|23
1632197490000|2021-09-21 04:11:30|419.28|415.18|418.93|414.83|419.41|415.31|418.92|414.82|24
1632197500000|2021-09-21 04:11:40|418.94|414.84|419.15|415.05|419.21|415.11|418.94|414.84|19
1632197510000|2021-09-21 04:11:50|419.1|415|419.57|415.47|419.61|415.51|419.1|415|31
1632197520000|2021-09-21 04:12:00|419.54|415.44|419.13|415.03|419.62|415.52|419.13|415.03|24
1632197530000|2021-09-21 04:12:10|419.14|415.04|419.2|415.1|419.2|415.1|419.12|415.02|8
1632197540000|2021-09-21 04:12:20|419.19|415.09|419.05|414.95|419.21|415.11|418.95|414.85|12
1632197550000|2021-09-21 04:12:30|419.06|414.96|419.46|415.36|419.46|415.36|419.06|414.96|11
1632197560000|2021-09-21 04:12:40|419.5|415.4|419.67|415.57|419.69|415.59|419.5|415.4|8
1632197570000|2021-09-21 04:12:50|419.71|415.61|419.45|415.35|419.71|415.61|419.45|415.35|7
1632197580000|2021-09-21 04:13:00|419.5|415.4|420.05|415.95|420.05|415.95|419.45|415.35|14
1632197590000|2021-09-21 04:13:10|420.04|415.94|420.05|415.95|420.1|416|420.04|415.94|7
1632197600000|2021-09-21 04:13:20|420.1|416|419.78|415.68|420.1|416|419.78|415.68|9
1632197610000|2021-09-21 04:13:30|419.75|415.65|419.45|415.35|419.75|415.65|419.45|415.35|12
1632197620000|2021-09-21 04:13:40|419.4|415.3|419.65|415.55|419.65|415.55|419.4|415.3|7
1632197630000|2021-09-21 04:13:50|419.7|415.6|419.93|415.83|419.93|415.83|419.67|415.57|10
1632197640000|2021-09-21 04:14:00|419.95|415.85|420.08|415.98|420.08|415.98|419.95|415.85|4
1632197650000|2021-09-21 04:14:10|420.09|415.99|420.4|416.3|420.44|416.34|420.09|415.99|12
1632197660000|2021-09-21 04:14:20|420.5|416.4|420.19|416.09|420.5|416.4|420.14|416.04|11
1632197670000|2021-09-21 04:14:30|420.13|416.03|420|415.9|420.2|416.1|420|415.9|10
1632197680000|2021-09-21 04:14:40|419.92|415.82|419.95|415.85|419.95|415.85|419.81|415.71|10
1632197690000|2021-09-21 04:14:50|420|415.9|420.2|416.1|420.2|416.1|420|415.9|7
1632197700000|2021-09-21 04:15:00|420.21|416.11|420.4|416.3|420.4|416.3|420.1|416|14
1632197710000|2021-09-21 04:15:10|420.36|416.26|420.4|416.3|420.4|416.3|420.3|416.2|3
1632197720000|2021-09-21 04:15:20|420.5|416.4|420.5|416.4|420.5|416.4|420.5|416.4|1
1632197730000|2021-09-21 04:15:30|420.55|416.45|420.3|416.2|420.55|416.45|420.3|416.2|3
1632197740000|2021-09-21 04:15:40|420.31|416.21|420.25|416.15|420.31|416.21|420.15|416.05|9
1632197750000|2021-09-21 04:15:50|420.2|416.1|420.35|416.25|420.42|416.32|420.2|416.1|10
1632197760000|2021-09-21 04:16:00|420.28|416.18|420.24|416.14|420.34|416.24|420.15|416.05|19
1632197770000|2021-09-21 04:16:10|420.25|416.15|420.29|416.19|420.35|416.25|420.22|416.12|15
1632197780000|2021-09-21 04:16:20|420.3|416.2|420.2|416.1|420.3|416.2|420.15|416.05|19
1632197790000|2021-09-21 04:16:30|420.19|416.09|419.98|415.88|420.2|416.1|419.98|415.88|13
1632197800000|2021-09-21 04:16:40|420|415.9|419.73|415.63|420|415.9|419.7|415.6|11
1632197810000|2021-09-21 04:16:50|419.75|415.65|419.98|415.88|419.98|415.88|419.75|415.65|16
1632197820000|2021-09-21 04:17:00|420.01|415.91|420.1|416|420.14|416.04|420.01|415.91|15
1632197830000|2021-09-21 04:17:10|420.09|415.99|420.1|416|420.2|416.1|420.05|415.95|15
1632197840000|2021-09-21 04:17:20|420.02|415.92|420.01|415.91|420.02|415.92|419.89|415.79|10
1632197850000|2021-09-21 04:17:30|419.99|415.89|420.12|416.02|420.15|416.05|419.99|415.89|7
1632197860000|2021-09-21 04:17:40|420.07|415.97|420.06|415.96|420.09|415.99|420.06|415.96|3
1632197870000|2021-09-21 04:17:50|420.04|415.94|420.11|416.01|420.13|416.03|420.04|415.94|7
1632197880000|2021-09-21 04:18:00|420.12|416.02|420.14|416.04|420.15|416.05|420.11|416.01|15
1632197890000|2021-09-21 04:18:10|420.1|416|420.08|415.98|420.11|416.01|420.06|415.96|10
1632197900000|2021-09-21 04:18:20|420.09|415.99|420.14|416.04|420.16|416.06|420.07|415.97|13
1632197910000|2021-09-21 04:18:30|420.17|416.07|420.33|416.23|420.33|416.23|420.15|416.05|11
1632197920000|2021-09-21 04:18:40|420.42|416.32|420.58|416.48|420.58|416.48|420.42|416.32|3
1632197930000|2021-09-21 04:18:50|420.6|416.5|420.44|416.34|420.64|416.54|420.32|416.22|13
1632197940000|2021-09-21 04:19:00|420.43|416.33|420.35|416.25|420.46|416.36|420.32|416.22|24
1632197950000|2021-09-21 04:19:10|420.3|416.2|420.1|416|420.41|416.31|420.1|416|18
1632197960000|2021-09-21 04:19:20|420.13|416.03|419.94|415.84|420.13|416.03|419.93|415.83|18
1632197970000|2021-09-21 04:19:30|419.93|415.83|419.89|415.79|420|415.9|419.8|415.7|15
1632197980000|2021-09-21 04:19:40|419.9|415.8|419.19|415.09|419.9|415.8|419.19|415.09|28
1632197990000|2021-09-21 04:19:50|419.18|415.08|418.98|414.88|419.21|415.11|418.9|414.8|22
1632198000000|2021-09-21 04:20:00|418.99|414.89|418.95|414.85|419.14|415.04|418.93|414.83|23
1632198010000|2021-09-21 04:20:10|418.94|414.84|418.7|414.6|418.99|414.89|418.65|414.55|18
1632198020000|2021-09-21 04:20:20|418.67|414.57|418.64|414.54|418.7|414.6|418.61|414.51|16
1632198030000|2021-09-21 04:20:30|418.66|414.56|418.79|414.69|418.88|414.78|418.64|414.54|23
1632198040000|2021-09-21 04:20:40|418.78|414.68|418.78|414.68|418.8|414.7|418.6|414.5|16
1632198050000|2021-09-21 04:20:50|418.7|414.6|419.08|414.98|419.08|414.98|418.7|414.6|26
1632198060000|2021-09-21 04:21:00|419.13|415.03|419.3|415.2|419.3|415.2|419.1|415|16
1632198070000|2021-09-21 04:21:10|419.32|415.22|418.99|414.89|419.32|415.22|418.99|414.89|22
1632198080000|2021-09-21 04:21:20|418.98|414.88|418.62|414.52|418.99|414.89|418.55|414.45|24
1632198090000|2021-09-21 04:21:30|418.63|414.53|418.59|414.49|418.63|414.53|418.41|414.31|24
1632198100000|2021-09-21 04:21:40|418.6|414.5|418.61|414.51|418.7|414.6|418.55|414.45|18
1632198110000|2021-09-21 04:21:50|418.59|414.49|418.52|414.42|418.59|414.49|418.52|414.42|16
1632198120000|2021-09-21 04:22:00|418.55|414.45|418.9|414.8|418.9|414.8|418.53|414.43|19
1632198130000|2021-09-21 04:22:10|418.89|414.79|418.5|414.4|418.9|414.8|418.5|414.4|15
1632198140000|2021-09-21 04:22:20|418.56|414.46|418.49|414.39|418.57|414.47|418.4|414.3|10
1632198150000|2021-09-21 04:22:30|418.42|414.32|418.46|414.36|418.5|414.4|418.39|414.29|6
1632198160000|2021-09-21 04:22:40|418.48|414.38|418.61|414.51|418.65|414.55|418.39|414.29|21
1632198170000|2021-09-21 04:22:50|418.6|414.5|418.54|414.44|418.6|414.5|418.45|414.35|21
1632198180000|2021-09-21 04:23:00|418.5|414.4|418.4|414.3|418.59|414.49|418.4|414.3|6
1632198190000|2021-09-21 04:23:10|418.47|414.37|418.6|414.5|418.6|414.5|418.39|414.29|15
1632198200000|2021-09-21 04:23:20|418.58|414.48|418.17|414.07|418.6|414.5|418.15|414.05|21
1632198210000|2021-09-21 04:23:30|418.08|413.98|418.2|414.1|418.35|414.25|417.95|413.85|29
1632198220000|2021-09-21 04:23:40|418.19|414.09|418.29|414.19|418.34|414.24|417.98|413.88|20
1632198230000|2021-09-21 04:23:50|418.3|414.2|418.66|414.56|418.66|414.56|418.3|414.2|25
1632198240000|2021-09-21 04:24:00|418.67|414.57|418.56|414.46|418.74|414.64|418.54|414.44|20
1632198250000|2021-09-21 04:24:10|418.59|414.49|418.37|414.27|418.59|414.49|418.37|414.27|15
1632198260000|2021-09-21 04:24:20|418.32|414.22|418.7|414.6|418.7|414.6|418.32|414.22|23
1632198270000|2021-09-21 04:24:30|418.75|414.65|418.89|414.79|418.89|414.79|418.7|414.6|6
1632198280000|2021-09-21 04:24:40|418.88|414.78|418.69|414.59|418.9|414.8|418.63|414.53|13
1632198290000|2021-09-21 04:24:50|418.64|414.54|418.6|414.5|418.74|414.64|418.6|414.5|10
1632198300000|2021-09-21 04:25:00|418.58|414.48|418.28|414.18|418.58|414.48|418.28|414.18|18
1632198310000|2021-09-21 04:25:10|418.12|414.02|418.13|414.03|418.24|414.14|417.95|413.85|21
1632198320000|2021-09-21 04:25:20|418.08|413.98|418.14|414.04|418.2|414.1|418|413.9|11
1632198330000|2021-09-21 04:25:30|418.15|414.05|418|413.9|418.37|414.27|418|413.9|22
1632198340000|2021-09-21 04:25:40|417.99|413.89|418.05|413.95|418.06|413.96|417.6|413.5|25
1632198350000|2021-09-21 04:25:50|418.08|413.98|417.8|413.7|418.09|413.99|417.8|413.7|16
1632198360000|2021-09-21 04:26:00|417.79|413.69|417.8|413.7|417.83|413.73|417.72|413.62|10
1632198370000|2021-09-21 04:26:10|417.83|413.73|418.17|414.07|418.26|414.16|417.81|413.71|27
1632198380000|2021-09-21 04:26:20|418.2|414.1|417.95|413.85|418.29|414.19|417.8|413.7|25
1632198390000|2021-09-21 04:26:30|417.86|413.76|417.84|413.74|417.94|413.84|417.8|413.7|20
1632198400000|2021-09-21 04:26:40|417.83|413.73|417.79|413.69|417.83|413.73|417.69|413.59|11
1632198410000|2021-09-21 04:26:50|417.8|413.7|417.91|413.81|418.01|413.91|417.8|413.7|19
1632198420000|2021-09-21 04:27:00|417.79|413.69|417.7|413.6|417.85|413.75|417.69|413.59|9
1632198430000|2021-09-21 04:27:10|417.69|413.59|417.69|413.59|417.82|413.72|417.69|413.59|8
1632198440000|2021-09-21 04:27:20|417.73|413.63|417.72|413.62|417.74|413.64|417.6|413.5|12
1632198450000|2021-09-21 04:27:30|417.74|413.64|418.13|414.03|418.14|414.04|417.74|413.64|23
1632198460000|2021-09-21 04:27:40|418.12|414.02|417.81|413.71|418.13|414.03|417.7|413.6|23
1632198470000|2021-09-21 04:27:50|417.8|413.7|417.91|413.81|418|413.9|417.8|413.7|15
1632198480000|2021-09-21 04:28:00|417.9|413.8|417.65|413.55|417.96|413.86|417.65|413.55|21
1632198490000|2021-09-21 04:28:10|417.63|413.53|417.6|413.5|417.65|413.55|417.51|413.41|15
1632198500000|2021-09-21 04:28:20|417.55|413.45|417.5|413.4|417.64|413.54|417.5|413.4|15
1632198510000|2021-09-21 04:28:30|417.52|413.42|417.33|413.23|417.52|413.42|417.26|413.16|14
1632198520000|2021-09-21 04:28:40|417.37|413.27|417.2|413.1|417.37|413.27|417.16|413.06|22
1632198530000|2021-09-21 04:28:50|417.16|413.06|417.18|413.08|417.2|413.1|417.13|413.03|13
1632198540000|2021-09-21 04:29:00|417.17|413.07|417.6|413.5|417.61|413.51|417.16|413.06|23
1632198550000|2021-09-21 04:29:10|417.58|413.48|417.47|413.37|417.6|413.5|417.47|413.37|18
1632198560000|2021-09-21 04:29:20|417.49|413.39|417.38|413.28|417.49|413.39|417.3|413.2|16
1632198570000|2021-09-21 04:29:30|417.37|413.27|417.31|413.21|417.37|413.27|417.31|413.21|6
1632198580000|2021-09-21 04:29:40|417.3|413.2|417.4|413.3|417.4|413.3|417.29|413.19|20
1632198590000|2021-09-21 04:29:50|417.38|413.28|417.47|413.37|417.5|413.4|417.35|413.25|12
1632198600000|2021-09-21 04:30:00|417.48|413.38|417.3|413.2|417.48|413.38|417.3|413.2|7
1632198610000|2021-09-21 04:30:10|417.2|413.1|417.2|413.1|417.2|413.1|417.17|413.07|6
1632198620000|2021-09-21 04:30:20|417.25|413.15|417.38|413.28|417.38|413.28|417.25|413.15|15
1632198630000|2021-09-21 04:30:30|417.46|413.36|417.56|413.46|417.59|413.49|417.46|413.36|16
1632198640000|2021-09-21 04:30:40|417.59|413.49|417.67|413.57|417.72|413.62|417.53|413.43|18
1632198650000|2021-09-21 04:30:50|417.7|413.6|418.3|414.2|418.37|414.27|417.7|413.6|30
1632198660000|2021-09-21 04:31:00|418.33|414.23|417.7|413.6|418.33|414.23|417.7|413.6|26
1632198670000|2021-09-21 04:31:10|417.71|413.61|417.65|413.55|417.8|413.7|417.6|413.5|25
1632198680000|2021-09-21 04:31:20|417.6|413.5|417.29|413.19|417.6|413.5|417.28|413.18|25
1632198690000|2021-09-21 04:31:30|417.3|413.2|417.39|413.29|417.39|413.29|417.3|413.2|13
1632198700000|2021-09-21 04:31:40|417.4|413.3|417.33|413.23|417.41|413.31|417.29|413.19|20
1632198710000|2021-09-21 04:31:50|417.31|413.21|417.14|413.04|417.32|413.22|417.14|413.04|9
1632198720000|2021-09-21 04:32:00|417.1|413|417.77|413.67|417.77|413.67|417.1|413|30
1632198730000|2021-09-21 04:32:10|417.78|413.68|417.41|413.31|417.82|413.72|417.41|413.31|25
1632198740000|2021-09-21 04:32:20|417.46|413.36|417.35|413.25|417.46|413.36|417.31|413.21|25
1632198750000|2021-09-21 04:32:30|417.39|413.29|417.53|413.43|417.53|413.43|417.38|413.28|13
1632198760000|2021-09-21 04:32:40|417.54|413.44|417.5|413.4|417.55|413.45|417.45|413.35|13
1632198770000|2021-09-21 04:32:50|417.49|413.39|417.67|413.57|417.68|413.58|417.45|413.35|17
1632198780000|2021-09-21 04:33:00|417.66|413.56|417.72|413.62|417.72|413.62|417.66|413.56|20
1632198790000|2021-09-21 04:33:10|417.71|413.61|417.87|413.77|417.87|413.77|417.69|413.59|20
1632198800000|2021-09-21 04:33:20|417.84|413.74|417.79|413.69|417.84|413.74|417.71|413.61|16
1632198810000|2021-09-21 04:33:30|417.8|413.7|417.7|413.6|417.8|413.7|417.69|413.59|10
1632198820000|2021-09-21 04:33:40|417.69|413.59|417.8|413.7|417.8|413.7|417.4|413.3|31
1632198830000|2021-09-21 04:33:50|417.74|413.64|417.76|413.66|417.78|413.68|417.73|413.63|18
1632198840000|2021-09-21 04:34:00|417.78|413.68|417.97|413.87|418|413.9|417.78|413.68|17
1632198850000|2021-09-21 04:34:10|417.98|413.88|418.11|414.01|418.32|414.22|417.98|413.88|30
1632198860000|2021-09-21 04:34:20|418.13|414.03|417.76|413.66|418.18|414.08|417.76|413.66|16
1632198870000|2021-09-21 04:34:30|417.78|413.68|417.89|413.79|417.89|413.79|417.69|413.59|21
1632198880000|2021-09-21 04:34:40|417.88|413.78|417.52|413.42|417.89|413.79|417.52|413.42|15
1632198890000|2021-09-21 04:34:50|417.5|413.4|417.44|413.34|417.51|413.41|417.44|413.34|19
1632198900000|2021-09-21 04:35:00|417.46|413.36|417.7|413.6|417.71|413.61|417.46|413.36|22
1632198910000|2021-09-21 04:35:10|417.71|413.61|418.04|413.94|418.04|413.94|417.68|413.58|21
1632198920000|2021-09-21 04:35:20|418.02|413.92|417.77|413.67|418.1|414|417.69|413.59|21
1632198930000|2021-09-21 04:35:30|417.8|413.7|417.69|413.59|417.8|413.7|417.62|413.52|15
1632198940000|2021-09-21 04:35:40|417.68|413.58|417.62|413.52|417.69|413.59|417.59|413.49|15
1632198950000|2021-09-21 04:35:50|417.66|413.56|417.87|413.77|417.9|413.8|417.66|413.56|20
1632198960000|2021-09-21 04:36:00|417.83|413.73|417.89|413.79|418|413.9|417.83|413.73|14
1632198970000|2021-09-21 04:36:10|417.81|413.71|418.01|413.91|418.02|413.92|417.79|413.69|18
1632198980000|2021-09-21 04:36:20|418|413.9|417.9|413.8|418.01|413.91|417.9|413.8|12
1632198990000|2021-09-21 04:36:30|417.89|413.79|417.9|413.8|418.03|413.93|417.84|413.74|18
1632199000000|2021-09-21 04:36:40|417.89|413.79|417.72|413.62|417.89|413.79|417.71|413.61|18
1632199010000|2021-09-21 04:36:50|417.7|413.6|417.59|413.49|417.76|413.66|417.48|413.38|29
1632199020000|2021-09-21 04:37:00|417.6|413.5|417.8|413.7|417.8|413.7|417.6|413.5|10
1632199030000|2021-09-21 04:37:10|417.79|413.69|417.71|413.61|417.8|413.7|417.68|413.58|15
1632199040000|2021-09-21 04:37:20|417.73|413.63|417.72|413.62|417.73|413.63|417.72|413.62|4
1632199050000|2021-09-21 04:37:30|417.73|413.63|417.78|413.68|417.78|413.68|417.72|413.62|7
1632199060000|2021-09-21 04:37:40|417.77|413.67|417.6|413.5|417.82|413.72|417.6|413.5|9
1632199070000|2021-09-21 04:37:50|417.66|413.56|417.54|413.44|417.66|413.56|417.44|413.34|15
1632199080000|2021-09-21 04:38:00|417.53|413.43|417.51|413.41|417.54|413.44|417.51|413.41|7
1632199090000|2021-09-21 04:38:10|417.48|413.38|417.57|413.47|417.62|413.52|417.48|413.38|17
1632199100000|2021-09-21 04:38:20|417.53|413.43|417.6|413.5|417.61|413.51|417.5|413.4|16
1632199110000|2021-09-21 04:38:30|417.61|413.51|417.69|413.59|417.76|413.66|417.6|413.5|16
1632199120000|2021-09-21 04:38:40|417.68|413.58|417.56|413.46|417.71|413.61|417.51|413.41|21
1632199130000|2021-09-21 04:38:50|417.35|413.25|417.04|412.94|417.44|413.34|417.04|412.94|19
1632199140000|2021-09-21 04:39:00|416.98|412.88|416.38|412.28|416.98|412.88|416.2|412.1|32
1632199150000|2021-09-21 04:39:10|416.37|412.27|416.22|412.12|416.47|412.37|416.22|412.12|19
1632199160000|2021-09-21 04:39:20|416.06|411.96|416.19|412.09|416.19|412.09|416.05|411.95|19
1632199170000|2021-09-21 04:39:30|416.2|412.1|415.97|411.87|416.25|412.15|415.97|411.87|16
1632199180000|2021-09-21 04:39:40|416|411.9|416.1|412|416.15|412.05|415.92|411.82|16
1632199190000|2021-09-21 04:39:50|416.12|412.02|416.3|412.2|416.4|412.3|416.1|412|22
1632199200000|2021-09-21 04:40:00|416.35|412.25|416.11|412.01|416.4|412.3|416.05|411.95|20
1632199210000|2021-09-21 04:40:10|416.1|412|415.93|411.83|416.1|412|415.86|411.76|16
1632199220000|2021-09-21 04:40:20|415.96|411.86|415.99|411.89|416.04|411.94|415.94|411.84|11
1632199230000|2021-09-21 04:40:30|415.97|411.87|416.26|412.16|416.28|412.18|415.97|411.87|24
1632199240000|2021-09-21 04:40:40|416.29|412.19|416.47|412.37|416.47|412.37|416.27|412.17|17
1632199250000|2021-09-21 04:40:50|416.46|412.36|416.53|412.43|416.87|412.77|416.46|412.36|22
1632199260000|2021-09-21 04:41:00|416.52|412.42|416.58|412.48|416.64|412.54|416.5|412.4|11
1632199270000|2021-09-21 04:41:10|416.59|412.49|416.84|412.74|416.84|412.74|416.59|412.49|14
1632199280000|2021-09-21 04:41:20|416.85|412.75|416.72|412.62|416.87|412.77|416.56|412.46|17
1632199290000|2021-09-21 04:41:30|416.75|412.65|416.8|412.7|416.9|412.8|416.75|412.65|11
1632199300000|2021-09-21 04:41:40|416.77|412.67|416.5|412.4|416.77|412.67|416.44|412.34|17
1632199310000|2021-09-21 04:41:50|416.49|412.39|416.3|412.2|416.49|412.39|416.3|412.2|8
1632199320000|2021-09-21 04:42:00|416.27|412.17|415.94|411.84|416.27|412.17|415.94|411.84|21
1632199330000|2021-09-21 04:42:10|416|411.9|415.99|411.89|416.09|411.99|415.93|411.83|14
1632199340000|2021-09-21 04:42:20|416|411.9|415.46|411.36|416|411.9|415.46|411.36|26
1632199350000|2021-09-21 04:42:30|415.51|411.41|415.7|411.6|415.87|411.77|415.51|411.41|28
1632199360000|2021-09-21 04:42:40|415.69|411.59|415.7|411.6|415.71|411.61|415.67|411.57|6
1632199370000|2021-09-21 04:42:50|415.71|411.61|415.92|411.82|415.93|411.83|415.7|411.6|15
1632199380000|2021-09-21 04:43:00|415.93|411.83|415.57|411.47|416.01|411.91|415.57|411.47|22
1632199390000|2021-09-21 04:43:10|415.55|411.45|415.57|411.47|415.66|411.56|415.53|411.43|25
1632199400000|2021-09-21 04:43:20|415.58|411.48|415.42|411.32|415.75|411.65|415.42|411.32|28
1632199410000|2021-09-21 04:43:30|415.46|411.36|415.86|411.76|415.88|411.78|415.44|411.34|19
1632199420000|2021-09-21 04:43:40|415.93|411.83|415.73|411.63|416.15|412.05|415.73|411.63|21
1632199430000|2021-09-21 04:43:50|415.65|411.55|415.15|411.05|415.68|411.58|415.15|411.05|25
1632199440000|2021-09-21 04:44:00|415.2|411.1|415.37|411.27|415.53|411.43|415.2|411.1|24
1632199450000|2021-09-21 04:44:10|415.35|411.25|415.1|411|415.44|411.34|415.1|411|18
1632199460000|2021-09-21 04:44:20|415|410.9|415.13|411.03|415.19|411.09|414.95|410.85|24
1632199470000|2021-09-21 04:44:30|415.11|411.01|415.28|411.18|415.33|411.23|415.11|411.01|16
1632199480000|2021-09-21 04:44:40|415.29|411.19|414.91|410.81|415.29|411.19|414.91|410.81|22
1632199490000|2021-09-21 04:44:50|414.92|410.82|415|410.9|415.2|411.1|414.8|410.7|30
1632199500000|2021-09-21 04:45:00|415.01|410.91|415.25|411.15|415.25|411.15|414.94|410.84|18
1632199510000|2021-09-21 04:45:10|415.28|411.18|415.39|411.29|415.5|411.4|415.28|411.18|16
1632199520000|2021-09-21 04:45:20|415.4|411.3|415.14|411.04|415.48|411.38|415.11|411.01|20
1632199530000|2021-09-21 04:45:30|415.15|411.05|415.15|411.05|415.16|411.06|415.15|411.05|7
1632199540000|2021-09-21 04:45:40|415.2|411.1|415.2|411.1|415.3|411.2|415.17|411.07|13
1632199550000|2021-09-21 04:45:50|415.25|411.15|415.6|411.5|415.6|411.5|415.21|411.11|13
1632199560000|2021-09-21 04:46:00|415.62|411.52|415.1|411|415.62|411.52|415.1|411|27
1632199570000|2021-09-21 04:46:10|415.15|411.05|415.29|411.19|415.3|411.2|415.15|411.05|15
1632199580000|2021-09-21 04:46:20|415.3|411.2|415.36|411.26|415.45|411.35|415.29|411.19|16
1632199590000|2021-09-21 04:46:30|415.35|411.25|415.45|411.35|415.45|411.35|415.35|411.25|2
1632199600000|2021-09-21 04:46:40|415.35|411.25|415.49|411.39|415.51|411.41|415.3|411.2|13
1632199610000|2021-09-21 04:46:50|415.51|411.41|415.45|411.35|415.75|411.65|415.45|411.35|17
1632199620000|2021-09-21 04:47:00|415.4|411.3|415.62|411.52|415.74|411.64|415.38|411.28|15
1632199630000|2021-09-21 04:47:10|415.65|411.55|415.85|411.75|415.85|411.75|415.58|411.48|14
1632199640000|2021-09-21 04:47:20|415.82|411.72|415.8|411.7|415.9|411.8|415.8|411.7|9
1632199650000|2021-09-21 04:47:30|415.85|411.75|415.7|411.6|415.85|411.75|415.69|411.59|9
1632199660000|2021-09-21 04:47:40|415.8|411.7|415.8|411.7|415.82|411.72|415.75|411.65|7
1632199670000|2021-09-21 04:47:50|415.82|411.72|415.81|411.71|415.85|411.75|415.77|411.67|17
1632199680000|2021-09-21 04:48:00|415.82|411.72|415.6|411.5|415.82|411.72|415.58|411.48|13
1632199690000|2021-09-21 04:48:10|415.61|411.51|415.81|411.71|415.86|411.76|415.5|411.4|15
1632199700000|2021-09-21 04:48:20|415.83|411.73|416.02|411.92|416.02|411.92|415.83|411.73|5
1632199710000|2021-09-21 04:48:30|416.04|411.94|416.04|411.94|416.12|412.02|416.02|411.92|7
1632199720000|2021-09-21 04:48:40|416.02|411.92|416.02|411.92|416.05|411.95|416.02|411.92|13
1632199730000|2021-09-21 04:48:50|416|411.9|415.85|411.75|416|411.9|415.8|411.7|8
1632199740000|2021-09-21 04:49:00|415.9|411.8|415.85|411.75|415.9|411.8|415.8|411.7|7
1632199750000|2021-09-21 04:49:10|415.9|411.8|415.6|411.5|415.99|411.89|415.6|411.5|16
1632199760000|2021-09-21 04:49:20|415.62|411.52|415.68|411.58|415.87|411.77|415.6|411.5|12
1632199770000|2021-09-21 04:49:30|415.65|411.55|415.48|411.38|415.65|411.55|415.48|411.38|13
1632199780000|2021-09-21 04:49:40|415.49|411.39|415.6|411.5|415.6|411.5|415.49|411.39|12
1632199790000|2021-09-21 04:49:50|415.58|411.48|415.46|411.36|415.58|411.48|415.44|411.34|7
1632199800000|2021-09-21 04:50:00|415.4|411.3|415.8|411.7|415.85|411.75|415.4|411.3|27
1632199810000|2021-09-21 04:50:10|415.85|411.75|415.74|411.64|415.85|411.75|415.74|411.64|15
1632199820000|2021-09-21 04:50:20|415.7|411.6|415.33|411.23|415.7|411.6|415.3|411.2|15
1632199830000|2021-09-21 04:50:30|415.35|411.25|415.55|411.45|415.55|411.45|415.33|411.23|16
1632199840000|2021-09-21 04:50:40|415.56|411.46|415.75|411.65|415.75|411.65|415.53|411.43|17
1632199850000|2021-09-21 04:50:50|415.72|411.62|415.82|411.72|415.89|411.79|415.72|411.62|13
1632199860000|2021-09-21 04:51:00|415.84|411.74|415.84|411.74|415.95|411.85|415.82|411.72|8
1632199870000|2021-09-21 04:51:10|415.85|411.75|416.6|412.5|416.6|412.5|415.84|411.74|21
1632199880000|2021-09-21 04:51:20|416.64|412.54|416.45|412.35|416.95|412.85|416.4|412.3|24
1632199890000|2021-09-21 04:51:30|416.5|412.4|416.53|412.43|416.56|412.46|416.5|412.4|13
1632199900000|2021-09-21 04:51:40|416.55|412.45|416.44|412.34|416.74|412.64|416.44|412.34|17
1632199910000|2021-09-21 04:51:50|416.45|412.35|416.6|412.5|416.6|412.5|416.3|412.2|21
1632199920000|2021-09-21 04:52:00|416.62|412.52|416.68|412.58|416.7|412.6|416.58|412.48|14
1632199930000|2021-09-21 04:52:10|416.7|412.6|416.62|412.52|416.75|412.65|416.62|412.52|12
1632199940000|2021-09-21 04:52:20|416.6|412.5|416.4|412.3|416.6|412.5|416.25|412.15|20
1632199950000|2021-09-21 04:52:30|416.38|412.28|416.45|412.35|416.45|412.35|416.24|412.14|17
1632199960000|2021-09-21 04:52:40|416.5|412.4|416.45|412.35|416.51|412.41|416.44|412.34|8
1632199970000|2021-09-21 04:52:50|416.4|412.3|416.33|412.23|416.4|412.3|416.33|412.23|4
1632199980000|2021-09-21 04:53:00|416.3|412.2|416.49|412.39|416.49|412.39|416.28|412.18|15
1632199990000|2021-09-21 04:53:10|416.47|412.37|416.46|412.36|416.47|412.37|416.46|412.36|2
1632200000000|2021-09-21 04:53:20|416.43|412.33|416.42|412.32|416.43|412.33|416.32|412.22|15
1632200010000|2021-09-21 04:53:30|416.43|412.33|416.39|412.29|416.43|412.33|416.35|412.25|14
1632200020000|2021-09-21 04:53:40|416.41|412.31|416.49|412.39|416.51|412.41|416.4|412.3|13
1632200030000|2021-09-21 04:53:50|416.51|412.41|416.5|412.4|416.56|412.46|416.43|412.33|16
1632200040000|2021-09-21 04:54:00|416.53|412.43|416.27|412.17|416.61|412.51|416.27|412.17|10
1632200050000|2021-09-21 04:54:10|416.33|412.23|416.3|412.2|416.39|412.29|416.12|412.02|17
1632200060000|2021-09-21 04:54:20|416.33|412.23|416.4|412.3|416.41|412.31|416.3|412.2|12
1632200070000|2021-09-21 04:54:30|416.35|412.25|416.38|412.28|416.38|412.28|416.29|412.19|6
1632200080000|2021-09-21 04:54:40|416.39|412.29|416.45|412.35|416.49|412.39|416.39|412.29|8
1632200090000|2021-09-21 04:54:50|416.49|412.39|416.29|412.19|416.5|412.4|416.29|412.19|10
1632200100000|2021-09-21 04:55:00|416.33|412.23|416.32|412.22|416.38|412.28|416.2|412.1|15
1632200110000|2021-09-21 04:55:10|416.3|412.2|416.3|412.2|416.35|412.25|416.3|412.2|11
1632200120000|2021-09-21 04:55:20|416.29|412.19|416.09|411.99|416.29|412.19|416.09|411.99|7
1632200130000|2021-09-21 04:55:30|416.1|412|416.11|412.01|416.11|412.01|416.05|411.95|7
1632200140000|2021-09-21 04:55:40|416.23|412.13|416.21|412.11|416.23|412.13|416.17|412.07|9
1632200150000|2021-09-21 04:55:50|416.22|412.12|415.99|411.89|416.22|412.12|415.98|411.88|14
1632200160000|2021-09-21 04:56:00|416|411.9|416.06|411.96|416.06|411.96|415.96|411.86|16
1632200170000|2021-09-21 04:56:10|416.02|411.92|416.01|411.91|416.07|411.97|416|411.9|12
1632200180000|2021-09-21 04:56:20|415.99|411.89|416.04|411.94|416.16|412.06|415.99|411.89|13
1632200190000|2021-09-21 04:56:30|416|411.9|416.1|412|416.1|412|416|411.9|4
1632200200000|2021-09-21 04:56:40|416.08|411.98|416.17|412.07|416.18|412.08|416.02|411.92|17
1632200210000|2021-09-21 04:56:50|416.18|412.08|416.2|412.1|416.2|412.1|416.12|412.02|15
1632200220000|2021-09-21 04:57:00|416.18|412.08|416.12|412.02|416.19|412.09|416.1|412|8
1632200230000|2021-09-21 04:57:10|416.13|412.03|415.59|411.49|416.13|412.03|415.5|411.4|22
1632200240000|2021-09-21 04:57:20|415.61|411.51|415.35|411.25|415.66|411.56|415.3|411.2|17
1632200250000|2021-09-21 04:57:30|415.36|411.26|415.7|411.6|415.7|411.6|415.36|411.26|20
1632200260000|2021-09-21 04:57:40|415.71|411.61|416.2|412.1|416.21|412.11|415.68|411.58|14
1632200270000|2021-09-21 04:57:50|416.21|412.11|416|411.9|416.21|412.11|415.85|411.75|17
1632200280000|2021-09-21 04:58:00|415.98|411.88|415.97|411.87|416.05|411.95|415.97|411.87|12
1632200290000|2021-09-21 04:58:10|415.98|411.88|415.94|411.84|416.01|411.91|415.79|411.69|17
1632200300000|2021-09-21 04:58:20|415.99|411.89|416.1|412|416.1|412|415.85|411.75|14
1632200310000|2021-09-21 04:58:30|416.04|411.94|415.93|411.83|416.04|411.94|415.84|411.74|15
1632200320000|2021-09-21 04:58:40|415.95|411.85|415.92|411.82|416.05|411.95|415.89|411.79|13
1632200330000|2021-09-21 04:58:50|415.93|411.83|415.9|411.8|415.95|411.85|415.8|411.7|15
1632200340000|2021-09-21 04:59:00|415.93|411.83|415.9|411.8|415.95|411.85|415.9|411.8|9
1632200350000|2021-09-21 04:59:10|415.92|411.82|416.05|411.95|416.1|412|415.92|411.82|13
1632200360000|2021-09-21 04:59:20|416.03|411.93|416.05|411.95|416.05|411.95|416.01|411.91|7
1632200370000|2021-09-21 04:59:30|416.04|411.94|415.68|411.58|416.05|411.95|415.68|411.58|13
1632200380000|2021-09-21 04:59:40|415.65|411.55|415.15|411.05|415.65|411.55|415.15|411.05|20
1632200390000|2021-09-21 04:59:50|415.14|411.04|415.18|411.08|415.19|411.09|415.13|411.03|22
1632200400000|2021-09-21 05:00:00|415.22|411.12|415.45|411.35|415.52|411.42|415.21|411.11|27
1632200410000|2021-09-21 05:00:10|415.43|411.33|415.66|411.56|415.67|411.57|415.4|411.3|29
1632200420000|2021-09-21 05:00:20|415.67|411.57|415.74|411.64|415.75|411.65|415.65|411.55|13
1632200430000|2021-09-21 05:00:30|415.61|411.51|415.4|411.3|415.61|411.51|415.4|411.3|13
1632200440000|2021-09-21 05:00:40|415.35|411.25|415.45|411.35|415.45|411.35|415.3|411.2|6
1632200450000|2021-09-21 05:00:50|415.43|411.33|415.63|411.53|415.7|411.6|415.43|411.33|26
1632200460000|2021-09-21 05:01:00|415.6|411.5|415.7|411.6|415.72|411.62|415.6|411.5|15
1632200470000|2021-09-21 05:01:10|415.71|411.61|416.37|412.27|416.4|412.3|415.71|411.61|22
1632200480000|2021-09-21 05:01:20|416.4|412.3|416.9|412.8|416.95|412.85|416.4|412.3|21
1632200490000|2021-09-21 05:01:30|416.89|412.79|417.05|412.95|417.05|412.95|416.75|412.65|20
1632200500000|2021-09-21 05:01:40|417.03|412.93|417.35|413.25|417.35|413.25|417|412.9|23
1632200510000|2021-09-21 05:01:50|417.39|413.29|417.49|413.39|417.5|413.4|417.35|413.25|22
1632200520000|2021-09-21 05:02:00|417.61|413.51|417.77|413.67|417.77|413.67|417.6|413.5|10
1632200530000|2021-09-21 05:02:10|417.79|413.69|417.34|413.24|417.79|413.69|417.33|413.23|17
1632200540000|2021-09-21 05:02:20|417.3|413.2|417.06|412.96|417.32|413.22|417.06|412.96|15
1632200550000|2021-09-21 05:02:30|417.05|412.95|417.3|413.2|417.34|413.24|417.02|412.92|19
1632200560000|2021-09-21 05:02:40|417.32|413.22|417.33|413.23|417.43|413.33|417.32|413.22|12
1632200570000|2021-09-21 05:02:50|417.42|413.32|416.95|412.85|417.43|413.33|416.95|412.85|20
1632200580000|2021-09-21 05:03:00|416.94|412.84|416.85|412.75|417.07|412.97|416.85|412.75|15
1632200590000|2021-09-21 05:03:10|416.8|412.7|416.74|412.64|416.91|412.81|416.7|412.6|12
1632200600000|2021-09-21 05:03:20|416.75|412.65|416.66|412.56|416.75|412.65|416.6|412.5|10
1632200610000|2021-09-21 05:03:30|416.7|412.6|416.83|412.73|416.85|412.75|416.7|412.6|13
1632200620000|2021-09-21 05:03:40|416.87|412.77|416.72|412.62|416.87|412.77|416.72|412.62|7
1632200630000|2021-09-21 05:03:50|416.6|412.5|416.45|412.35|416.66|412.56|416.42|412.32|12
1632200640000|2021-09-21 05:04:00|416.35|412.25|416.75|412.65|416.75|412.65|416.3|412.2|21
1632200650000|2021-09-21 05:04:10|416.73|412.63|416.47|412.37|416.73|412.63|416.42|412.32|14
1632200660000|2021-09-21 05:04:20|416.46|412.36|416.35|412.25|416.46|412.36|416.21|412.11|19
1632200670000|2021-09-21 05:04:30|416.38|412.28|416.32|412.22|416.48|412.38|416.3|412.2|12
1632200680000|2021-09-21 05:04:40|416.31|412.21|416.15|412.05|416.31|412.21|416.15|412.05|11
1632200690000|2021-09-21 05:04:50|416.2|412.1|416.2|412.1|416.25|412.15|416.2|412.1|3
1632200700000|2021-09-21 05:05:00|416.26|412.16|416.39|412.29|416.43|412.33|416.26|412.16|12
1632200710000|2021-09-21 05:05:10|416.31|412.21|416.11|412.01|416.37|412.27|416.11|412.01|15
1632200720000|2021-09-21 05:05:20|416.15|412.05|415.79|411.69|416.26|412.16|415.79|411.69|22
1632200730000|2021-09-21 05:05:30|415.61|411.51|415.02|410.92|415.62|411.52|415.02|410.92|28
1632200740000|2021-09-21 05:05:40|415.01|410.91|414.9|410.8|415.06|410.96|414.9|410.8|23
1632200750000|2021-09-21 05:05:50|414.93|410.83|414.93|410.83|415.05|410.95|414.9|410.8|25
1632200760000|2021-09-21 05:06:00|414.85|410.75|414.8|410.7|414.87|410.77|414.75|410.65|11
1632200770000|2021-09-21 05:06:10|414.71|410.61|414.6|410.5|414.71|410.61|414.58|410.48|16
1632200780000|2021-09-21 05:06:20|414.55|410.45|414.25|410.15|414.56|410.46|414.11|410.01|17
1632200790000|2021-09-21 05:06:30|414.3|410.2|414.43|410.33|414.47|410.37|414.27|410.17|14
1632200800000|2021-09-21 05:06:40|414.46|410.36|414.66|410.56|414.75|410.65|414.46|410.36|23
1632200810000|2021-09-21 05:06:50|414.65|410.55|414.22|410.12|414.65|410.55|414.22|410.12|19
1632200820000|2021-09-21 05:07:00|414.23|410.13|414.58|410.48|414.58|410.48|414.22|410.12|21
1632200830000|2021-09-21 05:07:10|414.57|410.47|414.71|410.61|414.71|410.61|414.55|410.45|17
1632200840000|2021-09-21 05:07:20|414.73|410.63|414.83|410.73|414.84|410.74|414.73|410.63|10
1632200850000|2021-09-21 05:07:30|414.85|410.75|414.45|410.35|414.86|410.76|414.45|410.35|16
1632200860000|2021-09-21 05:07:40|414.48|410.38|415.03|410.93|415.03|410.93|414.46|410.36|19
1632200870000|2021-09-21 05:07:50|415.02|410.92|415.07|410.97|415.07|410.97|415.02|410.92|7
1632200880000|2021-09-21 05:08:00|415.06|410.96|415.07|410.97|415.07|410.97|415.03|410.93|12
1632200890000|2021-09-21 05:08:10|415.05|410.95|415.06|410.96|415.12|411.02|414.92|410.82|13
1632200900000|2021-09-21 05:08:20|415.05|410.95|414.95|410.85|415.15|411.05|414.91|410.81|15
1632200910000|2021-09-21 05:08:30|414.98|410.88|414.69|410.59|414.98|410.88|414.65|410.55|13
1632200920000|2021-09-21 05:08:40|414.7|410.6|414.93|410.83|414.93|410.83|414.6|410.5|17
1632200930000|2021-09-21 05:08:50|414.94|410.84|414.59|410.49|414.94|410.84|414.59|410.49|17
1632200940000|2021-09-21 05:09:00|414.56|410.46|414.35|410.25|414.57|410.47|414.35|410.25|13
1632200950000|2021-09-21 05:09:10|414.34|410.24|414.18|410.08|414.34|410.24|414.17|410.07|16
1632200960000|2021-09-21 05:09:20|414.14|410.04|414.16|410.06|414.19|410.09|413.98|409.88|20
1632200970000|2021-09-21 05:09:30|414.17|410.07|414.19|410.09|414.22|410.12|414.16|410.06|8
1632200980000|2021-09-21 05:09:40|414.2|410.1|414.02|409.92|414.2|410.1|414.02|409.92|13
1632200990000|2021-09-21 05:09:50|414.03|409.93|413.91|409.81|414.03|409.93|413.89|409.79|8
1632201000000|2021-09-21 05:10:00|413.89|409.79|414.3|410.2|414.3|410.2|413.8|409.7|19
1632201010000|2021-09-21 05:10:10|414.32|410.22|414.5|410.4|414.53|410.43|414.26|410.16|22
1632201020000|2021-09-21 05:10:20|414.49|410.39|414.5|410.4|414.52|410.42|414.46|410.36|7
1632201030000|2021-09-21 05:10:30|414.49|410.39|414.15|410.05|414.49|410.39|414.08|409.98|17
1632201040000|2021-09-21 05:10:40|414.11|410.01|414.25|410.15|414.25|410.15|414.03|409.93|18
1632201050000|2021-09-21 05:10:50|414.24|410.14|414.13|410.03|414.29|410.19|414.08|409.98|21
1632201060000|2021-09-21 05:11:00|414.15|410.05|414.29|410.19|414.49|410.39|414.15|410.05|18
1632201070000|2021-09-21 05:11:10|414.28|410.18|414.21|410.11|414.47|410.37|414.15|410.05|23
1632201080000|2021-09-21 05:11:20|414.2|410.1|414.01|409.91|414.2|410.1|413.99|409.89|10
1632201090000|2021-09-21 05:11:30|414.04|409.94|414|409.9|414.04|409.94|413.92|409.82|12
1632201100000|2021-09-21 05:11:40|414.01|409.91|414.1|410|414.1|410|413.85|409.75|16
1632201120000|2021-09-21 05:12:00|414.14|410.04|413.7|409.6|414.14|410.04|413.7|409.6|15
1632201130000|2021-09-21 05:12:10|413.64|409.54|413.62|409.52|413.66|409.56|413.6|409.5|13
1632201140000|2021-09-21 05:12:20|413.6|409.5|413.72|409.62|413.73|409.63|413.6|409.5|10
1632201150000|2021-09-21 05:12:30|413.71|409.61|413.57|409.47|413.71|409.61|413.54|409.44|11
1632201160000|2021-09-21 05:12:40|413.6|409.5|413.59|409.49|413.74|409.64|413.59|409.49|13
1632201170000|2021-09-21 05:12:50|413.61|409.51|413.48|409.38|413.61|409.51|413.46|409.36|10
1632201180000|2021-09-21 05:13:00|413.45|409.35|413.03|408.93|413.52|409.42|412.94|408.84|18
1632201190000|2021-09-21 05:13:10|413.1|409|412.88|408.78|413.1|409|412.85|408.75|11
1632201200000|2021-09-21 05:13:20|412.9|408.8|413.12|409.02|413.12|409.02|412.85|408.75|13
1632201210000|2021-09-21 05:13:30|413.13|409.03|413.1|409|413.13|409.03|413.1|409|4
1632201220000|2021-09-21 05:13:40|413.05|408.95|412.8|408.7|413.05|408.95|412.8|408.7|13
1632201240000|2021-09-21 05:14:00|412.81|408.71|413.22|409.12|413.29|409.19|412.81|408.71|15
1632201250000|2021-09-21 05:14:10|413.2|409.1|412.84|408.74|413.2|409.1|412.84|408.74|19
1632201260000|2021-09-21 05:14:20|412.85|408.75|412.38|408.28|412.86|408.76|412.38|408.28|16
1632201270000|2021-09-21 05:14:30|412.39|408.29|412.25|408.15|412.4|408.3|412.24|408.14|23
1632201280000|2021-09-21 05:14:40|412.26|408.16|412.2|408.1|412.29|408.19|412.17|408.07|14
1632201290000|2021-09-21 05:14:50|412.14|408.04|412.1|408|412.2|408.1|412.1|408|7
1632201300000|2021-09-21 05:15:00|412.14|408.04|412.16|408.06|412.22|408.12|412.09|407.99|13
1632201310000|2021-09-21 05:15:10|412.09|407.99|412.35|408.25|412.4|408.3|412.09|407.99|17
1632201320000|2021-09-21 05:15:20|412.33|408.23|412.53|408.43|412.72|408.62|412.33|408.23|24
1632201330000|2021-09-21 05:15:30|412.52|408.42|412.34|408.24|412.52|408.42|412.33|408.23|15
1632201340000|2021-09-21 05:15:40|412.33|408.23|412.48|408.38|412.54|408.44|412.3|408.2|20
1632201350000|2021-09-21 05:15:50|412.51|408.41|412.51|408.41|412.55|408.45|412.5|408.4|10
1632201360000|2021-09-21 05:16:00|412.5|408.4|412.53|408.43|412.53|408.43|412.44|408.34|14
1632201370000|2021-09-21 05:16:10|412.6|408.5|412.84|408.74|412.84|408.74|412.6|408.5|14
1632201380000|2021-09-21 05:16:20|412.85|408.75|413.15|409.05|413.2|409.1|412.85|408.75|16
1632201390000|2021-09-21 05:16:30|413.12|409.02|412.79|408.69|413.12|409.02|412.79|408.69|13
1632201400000|2021-09-21 05:16:40|412.75|408.65|412.83|408.73|412.83|408.73|412.74|408.64|8
1632201410000|2021-09-21 05:16:50|412.84|408.74|412.94|408.84|412.96|408.86|412.83|408.73|17
1632201420000|2021-09-21 05:17:00|412.96|408.86|412.74|408.64|412.96|408.86|412.74|408.64|11
1632201430000|2021-09-21 05:17:10|412.75|408.65|412.51|408.41|412.75|408.65|412.43|408.33|12
1632201440000|2021-09-21 05:17:20|412.53|408.43|412.39|408.29|412.55|408.45|412.38|408.28|14
1632201450000|2021-09-21 05:17:30|412.35|408.25|412.32|408.22|412.4|408.3|412.25|408.15|12
1632201460000|2021-09-21 05:17:40|412.28|408.18|412.15|408.05|412.28|408.18|411.99|407.89|23
1632201470000|2021-09-21 05:17:50|412.16|408.06|412.15|408.05|412.22|408.12|412.1|408|16
1632201480000|2021-09-21 05:18:00|412.14|408.04|411.89|407.79|412.16|408.06|411.87|407.77|27
1632201490000|2021-09-21 05:18:10|411.9|407.8|411.52|407.42|411.9|407.8|411.52|407.42|19
1632201500000|2021-09-21 05:18:20|411.48|407.38|411.53|407.43|411.9|407.8|411.38|407.28|31
1632201510000|2021-09-21 05:18:30|411.49|407.39|411.55|407.45|411.58|407.48|411.45|407.35|14
1632201520000|2021-09-21 05:18:40|411.5|407.4|411.35|407.25|411.5|407.4|411.19|407.09|28
1632201530000|2021-09-21 05:18:50|411.34|407.24|411.65|407.55|411.65|407.55|411.23|407.13|25
1632201540000|2021-09-21 05:19:00|411.61|407.51|411.5|407.4|411.61|407.51|411.45|407.35|16
1632201550000|2021-09-21 05:19:10|411.52|407.42|411.23|407.13|411.53|407.43|411.1|407|25
1632201560000|2021-09-21 05:19:20|411.24|407.14|411.33|407.23|411.4|407.3|411.24|407.14|21
1632201570000|2021-09-21 05:19:30|411.32|407.22|411.25|407.15|411.32|407.22|411.07|406.97|20
1632201580000|2021-09-21 05:19:40|411.2|407.1|411.41|407.31|411.42|407.32|411.09|406.99|26
1632201590000|2021-09-21 05:19:50|411.4|407.3|410.91|406.81|411.4|407.3|410.9|406.8|27
1632201600000|2021-09-21 05:20:00|410.88|406.78|410.99|406.89|411.02|406.92|410.83|406.73|21
1632201610000|2021-09-21 05:20:10|411|406.9|410.77|406.67|411.04|406.94|410.74|406.64|15
1632201620000|2021-09-21 05:20:20|410.83|406.73|411.38|407.28|411.5|407.4|410.83|406.73|31
1632201630000|2021-09-21 05:20:30|411.33|407.23|411.04|406.94|411.37|407.27|411|406.9|26
1632201640000|2021-09-21 05:20:40|411.17|407.07|411.7|407.6|411.79|407.69|411.17|407.07|27
1632201650000|2021-09-21 05:20:50|411.68|407.58|412.01|407.91|412.03|407.93|411.68|407.58|26
1632201660000|2021-09-21 05:21:00|412.03|407.93|411.72|407.62|412.04|407.94|411.41|407.31|25
1632201670000|2021-09-21 05:21:10|411.67|407.57|411.35|407.25|411.67|407.57|411.23|407.13|31
1632201680000|2021-09-21 05:21:20|411.39|407.29|411.52|407.42|411.76|407.66|411.39|407.29|22
1632201690000|2021-09-21 05:21:30|411.51|407.41|411.72|407.62|411.82|407.72|411.49|407.39|18
1632201700000|2021-09-21 05:21:40|411.74|407.64|411.54|407.44|411.74|407.64|411.54|407.44|18
1632201710000|2021-09-21 05:21:50|411.53|407.43|411.45|407.35|411.58|407.48|411.35|407.25|12
1632201720000|2021-09-21 05:22:00|411.5|407.4|411.49|407.39|411.6|407.5|411.49|407.39|12
1632201730000|2021-09-21 05:22:10|411.5|407.4|411.23|407.13|411.5|407.4|411.05|406.95|19
1632201740000|2021-09-21 05:22:20|411.2|407.1|411.06|406.96|411.22|407.12|410.95|406.85|19
1632201750000|2021-09-21 05:22:30|411.05|406.95|410.88|406.78|411.1|407|410.88|406.78|12
1632201760000|2021-09-21 05:22:40|410.85|406.75|411.25|407.15|411.36|407.26|410.82|406.72|18
1632201770000|2021-09-21 05:22:50|411.26|407.16|411.4|407.3|411.45|407.35|411.26|407.16|22
1632201780000|2021-09-21 05:23:00|411.34|407.24|411.12|407.02|411.34|407.24|411.1|407|12
1632201790000|2021-09-21 05:23:10|411.16|407.06|411.22|407.12|411.24|407.14|411.12|407.02|21
1632201800000|2021-09-21 05:23:20|411.27|407.17|411.12|407.02|411.27|407.17|411.09|406.99|16
1632201810000|2021-09-21 05:23:30|411.11|407.01|411.35|407.25|411.35|407.25|411.1|407|11
1632201820000|2021-09-21 05:23:40|411.23|407.13|411.2|407.1|411.28|407.18|411.14|407.04|15
1632201830000|2021-09-21 05:23:50|411.19|407.09|411.01|406.91|411.25|407.15|411|406.9|16
1632201840000|2021-09-21 05:24:00|411|406.9|411.07|406.97|411.07|406.97|411|406.9|10
1632201850000|2021-09-21 05:24:10|411.25|407.15|411.5|407.4|411.95|407.85|411.22|407.12|25
1632201860000|2021-09-21 05:24:20|411.55|407.45|411.7|407.6|411.94|407.84|411.55|407.45|25
1632201870000|2021-09-21 05:24:30|411.68|407.58|411.6|407.5|411.73|407.63|411.53|407.43|21
1632201880000|2021-09-21 05:24:40|411.63|407.53|411.29|407.19|411.72|407.62|411.25|407.15|22
1632201890000|2021-09-21 05:24:50|411.12|407.02|411.03|406.93|411.19|407.09|410.83|406.73|26
1632201900000|2021-09-21 05:25:00|411.07|406.97|410.92|406.82|411.09|406.99|410.92|406.82|32
1632201910000|2021-09-21 05:25:10|410.93|406.83|410.9|406.8|410.98|406.88|410.86|406.76|23
1632201920000|2021-09-21 05:25:20|410.92|406.82|411.18|407.08|411.18|407.08|410.92|406.82|26
1632201930000|2021-09-21 05:25:30|411.17|407.07|411.42|407.32|411.5|407.4|411.17|407.07|22
1632201940000|2021-09-21 05:25:40|411.44|407.34|411.49|407.39|411.62|407.52|411.44|407.34|17
1632201950000|2021-09-21 05:25:50|411.48|407.38|411.62|407.52|411.62|407.52|411.48|407.38|17
1632201960000|2021-09-21 05:26:00|411.6|407.5|411.7|407.6|411.9|407.8|411.6|407.5|21
1632201970000|2021-09-21 05:26:10|411.75|407.65|411.88|407.78|411.9|407.8|411.75|407.65|13
1632201980000|2021-09-21 05:26:20|411.85|407.75|412.26|408.16|412.26|408.16|411.78|407.68|24
1632201990000|2021-09-21 05:26:30|412.35|408.25|412.3|408.2|412.4|408.3|412.21|408.11|25
1632202000000|2021-09-21 05:26:40|412.32|408.22|412.22|408.12|412.39|408.29|412.11|408.01|21
1632202010000|2021-09-21 05:26:50|412.23|408.13|412.14|408.04|412.31|408.21|412.04|407.94|22
1632202020000|2021-09-21 05:27:00|412.13|408.03|412.05|407.95|412.17|408.07|411.81|407.71|34
1632202030000|2021-09-21 05:27:10|412.09|407.99|411.96|407.86|412.23|408.13|411.95|407.85|21
1632202040000|2021-09-21 05:27:20|411.94|407.84|411.99|407.89|412.01|407.91|411.9|407.8|16
1632202050000|2021-09-21 05:27:30|411.98|407.88|412.05|407.95|412.06|407.96|411.93|407.83|23
1632202060000|2021-09-21 05:27:40|412.04|407.94|412.09|407.99|412.18|408.08|411.99|407.89|20
1632202070000|2021-09-21 05:27:50|412.02|407.92|411.85|407.75|412.11|408.01|411.8|407.7|23
1632202080000|2021-09-21 05:28:00|411.89|407.79|411.94|407.84|411.97|407.87|411.72|407.62|23
1632202090000|2021-09-21 05:28:10|411.95|407.85|412.35|408.25|412.35|408.25|411.95|407.85|23
1632202100000|2021-09-21 05:28:20|412.37|408.27|412.38|408.28|412.44|408.34|412.02|407.92|28
1632202110000|2021-09-21 05:28:30|412.39|408.29|412.24|408.14|412.39|408.29|412.09|407.99|25
1632202120000|2021-09-21 05:28:40|412.25|408.15|412.2|408.1|412.33|408.23|412.15|408.05|15
1632202130000|2021-09-21 05:28:50|412.21|408.11|412.65|408.55|412.65|408.55|412.2|408.1|19
1632202140000|2021-09-21 05:29:00|412.67|408.57|412.88|408.78|412.88|408.78|412.67|408.57|23
1632202150000|2021-09-21 05:29:10|412.9|408.8|412.59|408.49|413.02|408.92|412.59|408.49|21
1632202160000|2021-09-21 05:29:20|412.6|408.5|412.84|408.74|412.85|408.75|412.41|408.31|24
1632202170000|2021-09-21 05:29:30|412.81|408.71|412.6|408.5|412.9|408.8|412.6|408.5|17
1632202180000|2021-09-21 05:29:40|412.67|408.57|412.76|408.66|412.8|408.7|412.6|408.5|19
1632202190000|2021-09-21 05:29:50|412.78|408.68|412.57|408.47|412.78|408.68|412.45|408.35|15
1632202200000|2021-09-21 05:30:00|412.5|408.4|412.65|408.55|412.72|408.62|412.49|408.39|17
1632202210000|2021-09-21 05:30:10|412.66|408.56|412.68|408.58|412.73|408.63|412.5|408.4|24
1632202220000|2021-09-21 05:30:20|412.6|408.5|412.5|408.4|412.63|408.53|412.49|408.39|12
1632202230000|2021-09-21 05:30:30|412.51|408.41|412.85|408.75|412.85|408.75|412.49|408.39|17
1632202240000|2021-09-21 05:30:40|412.9|408.8|413.48|409.38|413.48|409.38|412.85|408.75|25
1632202250000|2021-09-21 05:30:50|413.49|409.39|413.58|409.48|413.7|409.6|413.47|409.37|24
1632202260000|2021-09-21 05:31:00|413.49|409.39|413.47|409.37|413.6|409.5|413.16|409.06|29
1632202270000|2021-09-21 05:31:10|413.44|409.34|413.24|409.14|413.44|409.34|413.05|408.95|22
1632202280000|2021-09-21 05:31:20|413.21|409.11|413.2|409.1|413.21|409.11|413.07|408.97|18
1632202290000|2021-09-21 05:31:30|413.19|409.09|412.9|408.8|413.19|409.09|412.9|408.8|15
1632202300000|2021-09-21 05:31:40|412.89|408.79|413.15|409.05|413.15|409.05|412.89|408.79|16
1632202310000|2021-09-21 05:31:50|413.16|409.06|413.35|409.25|413.35|409.25|413.14|409.04|15
1632202320000|2021-09-21 05:32:00|413.33|409.23|412.97|408.87|413.36|409.26|412.94|408.84|18
1632202330000|2021-09-21 05:32:10|412.96|408.86|412.7|408.6|413.03|408.93|412.7|408.6|26
1632202340000|2021-09-21 05:32:20|412.69|408.59|412.8|408.7|412.8|408.7|412.58|408.48|21
1632202350000|2021-09-21 05:32:30|412.73|408.63|412.21|408.11|412.73|408.63|412.2|408.1|19
1632202360000|2021-09-21 05:32:40|412.23|408.13|412.2|408.1|412.43|408.33|412.19|408.09|21
1632202370000|2021-09-21 05:32:50|412.19|408.09|412.13|408.03|412.41|408.31|412.04|407.94|23
1632202380000|2021-09-21 05:33:00|412|407.9|412.3|408.2|412.39|408.29|412|407.9|25
1632202390000|2021-09-21 05:33:10|412.29|408.19|412.25|408.15|412.3|408.2|412.14|408.04|19
1632202400000|2021-09-21 05:33:20|412.26|408.16|412.11|408.01|412.35|408.25|412.11|408.01|18
1632202410000|2021-09-21 05:33:30|412.1|408|412.1|408|412.13|408.03|412.02|407.92|11
1632202420000|2021-09-21 05:33:40|412.14|408.04|412.25|408.15|412.25|408.15|412.1|408|5
1632202430000|2021-09-21 05:33:50|412.26|408.16|412.2|408.1|412.3|408.2|412.09|407.99|20
1632202440000|2021-09-21 05:34:00|412.15|408.05|412.1|408|412.2|408.1|412.02|407.92|10
1632202450000|2021-09-21 05:34:10|412.14|408.04|412.1|408|412.14|408.04|412|407.9|5
1632202460000|2021-09-21 05:34:20|412.13|408.03|412.1|408|412.24|408.14|412.05|407.95|20
1632202470000|2021-09-21 05:34:30|412.12|408.02|412.18|408.08|412.18|408.08|412.09|407.99|11
1632202480000|2021-09-21 05:34:40|412.17|408.07|412.27|408.17|412.28|408.18|412.1|408|9
1632202490000|2021-09-21 05:34:50|412.28|408.18|412.28|408.18|412.29|408.19|412.28|408.18|3
1632202500000|2021-09-21 05:35:00|412.3|408.2|412.66|408.56|412.67|408.57|412.3|408.2|23
1632202510000|2021-09-21 05:35:10|412.81|408.71|412.77|408.67|412.84|408.74|412.75|408.65|10
1632202520000|2021-09-21 05:35:20|412.75|408.65|412.65|408.55|412.77|408.67|412.64|408.54|11
1632202530000|2021-09-21 05:35:30|412.63|408.53|412.47|408.37|412.66|408.56|412.47|408.37|13
1632202540000|2021-09-21 05:35:40|412.45|408.35|412.64|408.54|412.65|408.55|412.44|408.34|14
1632202550000|2021-09-21 05:35:50|412.67|408.57|412.97|408.87|412.99|408.89|412.65|408.55|24
1632202560000|2021-09-21 05:36:00|412.94|408.84|412.95|408.85|412.95|408.85|412.69|408.59|14
1632202570000|2021-09-21 05:36:10|412.92|408.82|412.51|408.41|412.92|408.82|412.51|408.41|22
1632202580000|2021-09-21 05:36:20|412.5|408.4|412.5|408.4|412.6|408.5|412.5|408.4|6
1632202590000|2021-09-21 05:36:30|412.53|408.43|412.61|408.51|412.61|408.51|412.53|408.43|3
1632202600000|2021-09-21 05:36:40|412.65|408.55|413|408.9|413|408.9|412.65|408.55|15
1632202610000|2021-09-21 05:36:50|413.02|408.92|412.85|408.75|413.05|408.95|412.85|408.75|10
1632202620000|2021-09-21 05:37:00|412.88|408.78|413.07|408.97|413.07|408.97|412.85|408.75|8
1632202630000|2021-09-21 05:37:10|413.1|409|413.1|409|413.15|409.05|413.06|408.96|8
1632202640000|2021-09-21 05:37:20|413.12|409.02|413.15|409.05|413.18|409.08|413.1|409|14
1632202650000|2021-09-21 05:37:30|413.12|409.02|413.39|409.29|413.42|409.32|413.1|409|13
1632202660000|2021-09-21 05:37:40|413.4|409.3|413.65|409.55|413.72|409.62|413.38|409.28|20
1632202670000|2021-09-21 05:37:50|413.7|409.6|413.72|409.62|413.8|409.7|413.65|409.55|20
1632202680000|2021-09-21 05:38:00|413.74|409.64|414|409.9|414.09|409.99|413.65|409.55|20
1632202690000|2021-09-21 05:38:10|414.02|409.92|414.1|410|414.2|410.1|414|409.9|23
1632202700000|2021-09-21 05:38:20|414.08|409.98|414.1|410|414.17|410.07|414.05|409.95|13
1632202710000|2021-09-21 05:38:30|414.21|410.11|413.94|409.84|414.21|410.11|413.92|409.82|9
1632202720000|2021-09-21 05:38:40|413.93|409.83|413.82|409.72|413.97|409.87|413.8|409.7|15
1632202730000|2021-09-21 05:38:50|413.8|409.7|413.91|409.81|413.94|409.84|413.8|409.7|10
1632202740000|2021-09-21 05:39:00|413.94|409.84|414.15|410.05|414.2|410.1|413.94|409.84|16
1632202750000|2021-09-21 05:39:10|414.1|410|413.71|409.61|414.1|410|413.71|409.61|11
1632202760000|2021-09-21 05:39:20|413.75|409.65|413.75|409.65|413.75|409.65|413.75|409.65|1
1632202770000|2021-09-21 05:39:30|413.76|409.66|413.8|409.7|413.8|409.7|413.7|409.6|9
1632202780000|2021-09-21 05:39:40|413.79|409.69|413.76|409.66|413.79|409.69|413.69|409.59|9
1632202790000|2021-09-21 05:39:50|413.78|409.68|413.44|409.34|413.8|409.7|413.4|409.3|18
1632202800000|2021-09-21 05:40:00|413.39|409.29|413.4|409.3|413.53|409.43|413.39|409.29|13
1632202810000|2021-09-21 05:40:10|413.39|409.29|413.36|409.26|413.44|409.34|413.28|409.18|10
1632202820000|2021-09-21 05:40:20|413.33|409.23|413.35|409.25|413.42|409.32|413.3|409.2|13
1632202830000|2021-09-21 05:40:30|413.33|409.23|413.35|409.25|413.36|409.26|413.2|409.1|12
1632202840000|2021-09-21 05:40:40|413.3|409.2|413.32|409.22|413.32|409.22|413.3|409.2|2
1632202850000|2021-09-21 05:40:50|413.34|409.24|413.37|409.27|413.37|409.27|413.2|409.1|6
1632202860000|2021-09-21 05:41:00|413.28|409.18|413.08|408.98|413.28|409.18|413|408.9|11
1632202870000|2021-09-21 05:41:10|413.09|408.99|413.12|409.02|413.13|409.03|413.09|408.99|6
1632202880000|2021-09-21 05:41:20|413.17|409.07|413.2|409.1|413.3|409.2|413.1|409|11
1632202890000|2021-09-21 05:41:30|413.26|409.16|413.15|409.05|413.28|409.18|413.1|409|14
1632202900000|2021-09-21 05:41:40|413.18|409.08|413.26|409.16|413.27|409.17|413.18|409.08|5
1632202910000|2021-09-21 05:41:50|413.21|409.11|413.28|409.18|413.32|409.22|413.21|409.11|3
1632202920000|2021-09-21 05:42:00|413.3|409.2|413.52|409.42|413.55|409.45|413.25|409.15|12
1632202930000|2021-09-21 05:42:10|413.5|409.4|413.78|409.68|413.81|409.71|413.5|409.4|16
1632202940000|2021-09-21 05:42:20|413.77|409.67|413.41|409.31|413.8|409.7|413.41|409.31|17
1632202950000|2021-09-21 05:42:30|413.46|409.36|413.69|409.59|413.69|409.59|413.46|409.36|12
1632202960000|2021-09-21 05:42:40|413.68|409.58|413.6|409.5|413.68|409.58|413.6|409.5|8
1632202970000|2021-09-21 05:42:50|413.68|409.58|413.65|409.55|413.68|409.58|413.6|409.5|11
1632202980000|2021-09-21 05:43:00|413.64|409.54|413.89|409.79|413.92|409.82|413.64|409.54|17
1632202990000|2021-09-21 05:43:10|413.88|409.78|413.77|409.67|413.88|409.78|413.74|409.64|17
1632203000000|2021-09-21 05:43:20|413.7|409.6|413.79|409.69|413.8|409.7|413.58|409.48|15
1632203010000|2021-09-21 05:43:30|413.8|409.7|413.69|409.59|414|409.9|413.69|409.59|13
1632203020000|2021-09-21 05:43:40|413.73|409.63|413.6|409.5|413.76|409.66|413.6|409.5|11
1632203030000|2021-09-21 05:43:50|413.65|409.55|413.65|409.55|413.78|409.68|413.65|409.55|12
1632203040000|2021-09-21 05:44:00|413.69|409.59|413.85|409.75|413.85|409.75|413.67|409.57|11
1632203050000|2021-09-21 05:44:10|413.88|409.78|413.7|409.6|413.9|409.8|413.7|409.6|11
1632203060000|2021-09-21 05:44:20|413.77|409.67|413.9|409.8|413.9|409.8|413.7|409.6|12
1632203070000|2021-09-21 05:44:30|413.88|409.78|413.9|409.8|414.03|409.93|413.88|409.78|10
1632203080000|2021-09-21 05:44:40|413.96|409.86|413.9|409.8|413.96|409.86|413.8|409.7|11
1632203090000|2021-09-21 05:44:50|413.86|409.76|413.9|409.8|413.95|409.85|413.86|409.76|6
1632203100000|2021-09-21 05:45:00|414|409.9|414.3|410.2|414.3|410.2|413.97|409.87|7
1632203120000|2021-09-21 05:45:20|414.34|410.24|414.37|410.27|414.37|410.27|414.3|410.2|8
1632203130000|2021-09-21 05:45:30|414.32|410.22|414.69|410.59|414.75|410.65|414.2|410.1|17
1632203140000|2021-09-21 05:45:40|414.7|410.6|414.95|410.85|415.11|411.01|414.7|410.6|15
1632203150000|2021-09-21 05:45:50|414.98|410.88|415.21|411.11|415.21|411.11|414.98|410.88|14
1632203160000|2021-09-21 05:46:00|415.19|411.09|415.41|411.31|415.41|411.31|415.19|411.09|16
1632203170000|2021-09-21 05:46:10|415.4|411.3|415.19|411.09|415.46|411.36|415.18|411.08|10
1632203180000|2021-09-21 05:46:20|415.18|411.08|415.23|411.13|415.27|411.17|415.18|411.08|10
1632203190000|2021-09-21 05:46:30|415.29|411.19|415.52|411.42|415.65|411.55|415.29|411.19|15
1632203200000|2021-09-21 05:46:40|415.5|411.4|415.83|411.73|415.83|411.73|415.49|411.39|20
1632203210000|2021-09-21 05:46:50|415.82|411.72|415.45|411.35|415.83|411.73|415.37|411.27|21
1632203220000|2021-09-21 05:47:00|415.44|411.34|415.22|411.12|415.45|411.35|415.22|411.12|18
1632203230000|2021-09-21 05:47:10|415.15|411.05|415.3|411.2|415.3|411.2|415.13|411.03|16
1632203240000|2021-09-21 05:47:20|415.4|411.3|415.3|411.2|415.4|411.3|415.3|411.2|10
1632203250000|2021-09-21 05:47:30|415.36|411.26|415.47|411.37|415.55|411.45|415.36|411.26|9
1632203260000|2021-09-21 05:47:40|415.44|411.34|415.5|411.4|415.55|411.45|415.44|411.34|7
1632203270000|2021-09-21 05:47:50|415.53|411.43|415.57|411.47|415.6|411.5|415.45|411.35|12
1632203280000|2021-09-21 05:48:00|415.44|411.34|415.36|411.26|415.44|411.34|415.36|411.26|5
1632203290000|2021-09-21 05:48:10|415.38|411.28|415.31|411.21|415.38|411.28|415.3|411.2|4
1632203300000|2021-09-21 05:48:20|415.3|411.2|415.4|411.3|415.41|411.31|415.3|411.2|5
1632203310000|2021-09-21 05:48:30|415.46|411.36|415.3|411.2|415.46|411.36|415.3|411.2|9
1632203320000|2021-09-21 05:48:40|415.32|411.22|415.3|411.2|415.32|411.22|415.3|411.2|2
1632203330000|2021-09-21 05:48:50|415.29|411.19|415|410.9|415.29|411.19|415|410.9|8
1632203340000|2021-09-21 05:49:00|414.99|410.89|414.94|410.84|415.06|410.96|414.89|410.79|15
1632203350000|2021-09-21 05:49:10|414.9|410.8|415.1|411|415.1|411|414.9|410.8|9
1632203360000|2021-09-21 05:49:20|415.14|411.04|415.15|411.05|415.2|411.1|414.99|410.89|14
1632203370000|2021-09-21 05:49:30|415.18|411.08|415.15|411.05|415.27|411.17|415.15|411.05|14
1632203380000|2021-09-21 05:49:40|415.1|411|414.75|410.65|415.18|411.08|414.68|410.58|21
1632203390000|2021-09-21 05:49:50|414.73|410.63|414.68|410.58|414.75|410.65|414.67|410.57|12
1632203400000|2021-09-21 05:50:00|414.7|410.6|414.52|410.42|414.7|410.6|414.48|410.38|17
1632203410000|2021-09-21 05:50:10|414.5|410.4|414.39|410.29|414.65|410.55|414.35|410.25|16
1632203420000|2021-09-21 05:50:20|414.4|410.3|414.25|410.15|414.47|410.37|414.25|410.15|10
1632203430000|2021-09-21 05:50:30|414.33|410.23|414.3|410.2|414.44|410.34|414.15|410.05|15
1632203440000|2021-09-21 05:50:40|414.29|410.19|414.2|410.1|414.31|410.21|414.2|410.1|9
1632203450000|2021-09-21 05:50:50|414.27|410.17|414.68|410.58|415.07|410.97|414.2|410.1|23
1632203460000|2021-09-21 05:51:00|414.63|410.53|414.7|410.6|415.02|410.92|414.63|410.53|20
1632203470000|2021-09-21 05:51:10|414.66|410.56|415|410.9|415|410.9|414.66|410.56|18
1632203480000|2021-09-21 05:51:20|414.98|410.88|415.4|411.3|415.51|411.41|414.98|410.88|24
1632203490000|2021-09-21 05:51:30|415.41|411.31|415.84|411.74|415.84|411.74|415.41|411.31|25
1632203500000|2021-09-21 05:51:40|415.79|411.69|416.05|411.95|416.05|411.95|415.77|411.67|18
1632203510000|2021-09-21 05:51:50|416.09|411.99|416.08|411.98|416.15|412.05|415.8|411.7|16
1632203520000|2021-09-21 05:52:00|416.06|411.96|415.86|411.76|416.11|412.01|415.86|411.76|22
1632203530000|2021-09-21 05:52:10|415.87|411.77|415.88|411.78|415.89|411.79|415.78|411.68|9
1632203540000|2021-09-21 05:52:20|415.94|411.84|415.95|411.85|415.96|411.86|415.9|411.8|16
1632203550000|2021-09-21 05:52:30|415.85|411.75|415.91|411.81|415.97|411.87|415.85|411.75|14
1632203560000|2021-09-21 05:52:40|415.86|411.76|416.05|411.95|416.09|411.99|415.86|411.76|13
1632203570000|2021-09-21 05:52:50|416.02|411.92|415.97|411.87|416.04|411.94|415.95|411.85|6
1632203580000|2021-09-21 05:53:00|415.98|411.88|416.4|412.3|416.5|412.4|415.95|411.85|21
1632203590000|2021-09-21 05:53:10|416.41|412.31|416.58|412.48|416.82|412.72|416.4|412.3|22
1632203600000|2021-09-21 05:53:20|416.6|412.5|416.71|412.61|416.74|412.64|416.49|412.39|17
1632203610000|2021-09-21 05:53:30|416.7|412.6|416.71|412.61|416.79|412.69|416.52|412.42|20
1632203620000|2021-09-21 05:53:40|416.73|412.63|417.32|413.22|417.32|413.22|416.73|412.63|30
1632203630000|2021-09-21 05:53:50|417.37|413.27|417.4|413.3|417.5|413.4|417.1|413|28
1632203640000|2021-09-21 05:54:00|417.42|413.32|417.2|413.1|417.51|413.41|417.2|413.1|22
1632203650000|2021-09-21 05:54:10|417.1|413|417.35|413.25|417.35|413.25|416.9|412.8|21
1632203660000|2021-09-21 05:54:20|417.34|413.24|417.22|413.12|417.4|413.3|417.22|413.12|23
1632203670000|2021-09-21 05:54:30|417.2|413.1|417.89|413.79|417.89|413.79|417.1|413|28
1632203680000|2021-09-21 05:54:40|417.83|413.73|418.38|414.28|418.57|414.47|417.83|413.73|33
1632203690000|2021-09-21 05:54:50|418.4|414.3|418|413.9|418.4|414.3|418|413.9|27
1632203700000|2021-09-21 05:55:00|418.03|413.93|418.17|414.07|418.33|414.23|418.01|413.91|30
1632203710000|2021-09-21 05:55:10|418.2|414.1|418.06|413.96|418.24|414.14|418.03|413.93|22
1632203720000|2021-09-21 05:55:20|418.09|413.99|417.96|413.86|418.17|414.07|417.9|413.8|29
1632203730000|2021-09-21 05:55:30|417.93|413.83|417.72|413.62|417.95|413.85|417.53|413.43|27
1632203740000|2021-09-21 05:55:40|417.74|413.64|417.67|413.57|417.78|413.68|417.5|413.4|22
1632203750000|2021-09-21 05:55:50|417.65|413.55|417.5|413.4|417.72|413.62|417.5|413.4|21
1632203760000|2021-09-21 05:56:00|417.51|413.41|417.5|413.4|417.51|413.41|417.42|413.32|12
1632203770000|2021-09-21 05:56:10|417.45|413.35|417.4|413.3|417.45|413.35|417.25|413.15|9
1632203780000|2021-09-21 05:56:20|417.33|413.23|417.48|413.38|417.48|413.38|417.33|413.23|9
1632203790000|2021-09-21 05:56:30|417.49|413.39|417.44|413.34|417.5|413.4|417.35|413.25|12
1632203800000|2021-09-21 05:56:40|417.37|413.27|417.2|413.1|417.5|413.4|417.2|413.1|11
1632203810000|2021-09-21 05:56:50|417.19|413.09|416.9|412.8|417.19|413.09|416.9|412.8|16
1632203820000|2021-09-21 05:57:00|416.76|412.66|416.79|412.69|416.9|412.8|416.54|412.44|21
1632203830000|2021-09-21 05:57:10|416.81|412.71|416.9|412.8|416.9|412.8|416.81|412.71|3
1632203840000|2021-09-21 05:57:20|416.91|412.81|417.31|413.21|417.33|413.23|416.9|412.8|24
1632203850000|2021-09-21 05:57:30|417.33|413.23|417.53|413.43|417.85|413.75|417.32|413.22|32
1632203860000|2021-09-21 05:57:40|417.54|413.44|417.4|413.3|417.62|413.52|417.39|413.29|29
1632203870000|2021-09-21 05:57:50|417.39|413.29|417.53|413.43|417.53|413.43|417.32|413.22|25
1632203880000|2021-09-21 05:58:00|417.52|413.42|417.16|413.06|417.56|413.46|417.13|413.03|31
1632203890000|2021-09-21 05:58:10|417.15|413.05|416.91|412.81|417.15|413.05|416.89|412.79|18
1632203900000|2021-09-21 05:58:20|416.92|412.82|416.84|412.74|416.97|412.87|416.81|412.71|24
1632203910000|2021-09-21 05:58:30|416.83|412.73|417.05|412.95|417.11|413.01|416.83|412.73|25
1632203920000|2021-09-21 05:58:40|417.06|412.96|416.98|412.88|417.1|413|416.89|412.79|21
1632203930000|2021-09-21 05:58:50|417|412.9|416.8|412.7|417|412.9|416.8|412.7|8
1632203940000|2021-09-21 05:59:00|416.83|412.73|416.84|412.74|417|412.9|416.83|412.73|13
1632203950000|2021-09-21 05:59:10|416.83|412.73|416.93|412.83|416.93|412.83|416.83|412.73|4
1632203960000|2021-09-21 05:59:20|416.92|412.82|416.93|412.83|416.94|412.84|416.87|412.77|6
1632203970000|2021-09-21 05:59:30|416.92|412.82|416.91|412.81|416.93|412.83|416.9|412.8|12
1632203980000|2021-09-21 05:59:40|416.86|412.76|416.92|412.82|416.94|412.84|416.86|412.76|8
1632203990000|2021-09-21 05:59:50|417.04|412.94|417.09|412.99|417.1|413|417.02|412.92|13
1632204000000|2021-09-21 06:00:00|417.11|413.01|417.19|413.09|417.21|413.11|417.11|413.01|11
1632204010000|2021-09-21 06:00:10|417.2|413.1|418.05|413.95|418.12|414.02|417.2|413.1|35
1632204020000|2021-09-21 06:00:20|418.1|414|417.7|413.6|418.1|414|417.7|413.6|16
1632204030000|2021-09-21 06:00:30|417.76|413.66|417.36|413.26|417.76|413.66|417.36|413.26|11
1632204040000|2021-09-21 06:00:40|417.3|413.2|417.11|413.01|417.3|413.2|417.05|412.95|22
1632204050000|2021-09-21 06:00:50|417.1|413|416.97|412.87|417.1|413|416.97|412.87|15
1632204060000|2021-09-21 06:01:00|416.95|412.85|417|412.9|417.1|413|416.93|412.83|12
1632204070000|2021-09-21 06:01:10|416.97|412.87|417.03|412.93|417.2|413.1|416.97|412.87|13
1632204080000|2021-09-21 06:01:20|417.01|412.91|417.42|413.32|417.57|413.47|417.01|412.91|20
1632204090000|2021-09-21 06:01:30|417.41|413.31|417.29|413.19|417.48|413.38|417.29|413.19|11
1632204100000|2021-09-21 06:01:40|417.3|413.2|417.58|413.48|417.58|413.48|417.3|413.2|13
1632204110000|2021-09-21 06:01:50|417.54|413.44|417.6|413.5|417.64|413.54|417.54|413.44|14
1632204120000|2021-09-21 06:02:00|417.59|413.49|417.56|413.46|417.63|413.53|417.53|413.43|15
1632204130000|2021-09-21 06:02:10|417.58|413.48|417.69|413.59|417.69|413.59|417.56|413.46|17
1632204140000|2021-09-21 06:02:20|417.7|413.6|417.79|413.69|417.89|413.79|417.67|413.57|14
1632204150000|2021-09-21 06:02:30|417.84|413.74|418.04|413.94|418.1|414|417.84|413.74|23
1632204160000|2021-09-21 06:02:40|418.1|414|418.1|414|418.12|414.02|418.05|413.95|14
1632204170000|2021-09-21 06:02:50|418.08|413.98|418.21|414.11|418.21|414.11|418.08|413.98|12
1632204180000|2021-09-21 06:03:00|418.22|414.12|417.8|413.7|418.4|414.3|417.72|413.62|29
1632204190000|2021-09-21 06:03:10|417.76|413.66|418.05|413.95|418.05|413.95|417.75|413.65|25
1632204200000|2021-09-21 06:03:20|418.04|413.94|417.92|413.82|418.08|413.98|417.9|413.8|20
1632204210000|2021-09-21 06:03:30|417.9|413.8|418.07|413.97|418.07|413.97|417.89|413.79|19
1632204220000|2021-09-21 06:03:40|418.08|413.98|418.11|414.01|418.23|414.13|418.08|413.98|10
1632204230000|2021-09-21 06:03:50|418.1|414|418.2|414.1|418.22|414.12|418.07|413.97|24
1632204240000|2021-09-21 06:04:00|418.19|414.09|418.13|414.03|418.19|414.09|418.04|413.94|14
1632204250000|2021-09-21 06:04:10|418.1|414|418.4|414.3|418.4|414.3|418.1|414|15
1632204260000|2021-09-21 06:04:20|418.39|414.29|418.61|414.51|418.61|414.51|418.37|414.27|17
1632204270000|2021-09-21 06:04:30|418.62|414.52|419.11|415.01|419.21|415.11|418.61|414.51|28
1632204280000|2021-09-21 06:04:40|419.1|415|420.17|416.07|420.17|416.07|419|414.9|35
1632204290000|2021-09-21 06:04:50|420.33|416.23|420.24|416.14|420.38|416.28|420.09|415.99|26
1632204300000|2021-09-21 06:05:00|420.23|416.13|420.03|415.93|420.23|416.13|419.95|415.85|26
1632204310000|2021-09-21 06:05:10|420.06|415.96|420.26|416.16|420.26|416.16|419.97|415.87|23
1632204320000|2021-09-21 06:05:20|420.29|416.19|419.65|415.55|420.29|416.19|419.58|415.48|28
1632204330000|2021-09-21 06:05:30|419.67|415.57|419.88|415.78|419.88|415.78|419.62|415.52|21
1632204340000|2021-09-21 06:05:40|419.9|415.8|419.75|415.65|419.9|415.8|419.74|415.64|17
1632204350000|2021-09-21 06:05:50|419.7|415.6|419.5|415.4|419.77|415.67|419.5|415.4|16
1632204360000|2021-09-21 06:06:00|419.51|415.41|419.21|415.11|419.51|415.41|419.15|415.05|16
1632204370000|2021-09-21 06:06:10|419.2|415.1|419.25|415.15|419.25|415.15|418.86|414.76|19
1632204380000|2021-09-21 06:06:20|419.23|415.13|419.38|415.28|419.38|415.28|419.22|415.12|18
1632204390000|2021-09-21 06:06:30|419.41|415.31|419.08|414.98|419.41|415.31|419.05|414.95|18
1632204400000|2021-09-21 06:06:40|419.09|414.99|419|414.9|419.09|414.99|418.94|414.84|18
1632204410000|2021-09-21 06:06:50|419.01|414.91|419.05|414.95|419.12|415.02|419|414.9|17
1632204420000|2021-09-21 06:07:00|419.04|414.94|419.05|414.95|419.05|414.95|418.94|414.84|11
1632204430000|2021-09-21 06:07:10|419.04|414.94|419.2|415.1|419.27|415.17|419.04|414.94|19
1632204440000|2021-09-21 06:07:20|419.21|415.11|418.98|414.88|419.21|415.11|418.95|414.85|13
1632204450000|2021-09-21 06:07:30|418.93|414.83|419.23|415.13|419.23|415.13|418.93|414.83|18
1632204460000|2021-09-21 06:07:40|419.2|415.1|419.24|415.14|419.36|415.26|419.2|415.1|11
1632204470000|2021-09-21 06:07:50|419.22|415.12|419.3|415.2|419.33|415.23|419.22|415.12|10
1632204480000|2021-09-21 06:08:00|419.28|415.18|419.42|415.32|419.47|415.37|419.28|415.18|16
1632204490000|2021-09-21 06:08:10|419.4|415.3|419.41|415.31|419.45|415.35|419.35|415.25|7
1632204500000|2021-09-21 06:08:20|419.4|415.3|419.33|415.23|419.41|415.31|419.3|415.2|9
1632204510000|2021-09-21 06:08:30|419.38|415.28|419.35|415.25|419.4|415.3|419.33|415.23|13
1632204520000|2021-09-21 06:08:40|419.38|415.28|419.22|415.12|419.4|415.3|419.2|415.1|11
1632204530000|2021-09-21 06:08:50|419.2|415.1|419.5|415.4|419.5|415.4|419.2|415.1|15
1632204540000|2021-09-21 06:09:00|419.42|415.32|419.51|415.41|419.53|415.43|419.42|415.32|13
1632204550000|2021-09-21 06:09:10|419.5|415.4|419.49|415.39|419.5|415.4|419.49|415.39|4
1632204560000|2021-09-21 06:09:20|419.5|415.4|419.44|415.34|419.5|415.4|419.44|415.34|7
1632204570000|2021-09-21 06:09:30|419.47|415.37|420.02|415.92|420.02|415.92|419.47|415.37|25
1632204580000|2021-09-21 06:09:40|420.12|416.02|419.89|415.79|420.5|416.4|419.89|415.79|30
1632204590000|2021-09-21 06:09:50|419.91|415.81|419.88|415.78|419.97|415.87|419.69|415.59|28
1632204600000|2021-09-21 06:10:00|419.89|415.79|419.17|415.07|420.01|415.91|419.05|414.95|30
1632204610000|2021-09-21 06:10:10|419.16|415.06|419.15|415.05|419.18|415.08|419.02|414.92|28
1632204620000|2021-09-21 06:10:20|419.16|415.06|419.2|415.1|419.27|415.17|419.13|415.03|22
1632204630000|2021-09-21 06:10:30|419.19|415.09|419.4|415.3|419.45|415.35|419.18|415.08|27
1632204640000|2021-09-21 06:10:40|419.41|415.31|419.61|415.51|419.66|415.56|419.41|415.31|17
1632204650000|2021-09-21 06:10:50|419.62|415.52|419.59|415.49|419.76|415.66|419.59|415.49|15
1632204660000|2021-09-21 06:11:00|419.55|415.45|419.4|415.3|419.57|415.47|419.4|415.3|24
1632204670000|2021-09-21 06:11:10|419.45|415.35|419.58|415.48|419.58|415.48|419.43|415.33|17
1632204680000|2021-09-21 06:11:20|419.56|415.46|419.6|415.5|419.67|415.57|419.44|415.34|24
1632204690000|2021-09-21 06:11:30|419.58|415.48|419.79|415.69|419.9|415.8|419.58|415.48|18
1632204700000|2021-09-21 06:11:40|419.8|415.7|419.79|415.69|419.86|415.76|419.79|415.69|13
1632204710000|2021-09-21 06:11:50|419.77|415.67|419.77|415.67|419.78|415.68|419.69|415.59|16
1632204720000|2021-09-21 06:12:00|419.69|415.59|419.8|415.7|419.81|415.71|419.68|415.58|16
1632204730000|2021-09-21 06:12:10|419.72|415.62|419.8|415.7|419.8|415.7|419.72|415.62|8
1632204740000|2021-09-21 06:12:20|419.79|415.69|419.79|415.69|419.8|415.7|419.79|415.69|5
1632204750000|2021-09-21 06:12:30|419.71|415.61|419.52|415.42|419.8|415.7|419.49|415.39|13
1632204760000|2021-09-21 06:12:40|419.54|415.44|419.51|415.41|419.54|415.44|419.45|415.35|12
1632204770000|2021-09-21 06:12:50|419.46|415.36|419.57|415.47|419.57|415.47|419.41|415.31|14
1632204780000|2021-09-21 06:13:00|419.58|415.48|419.77|415.67|419.79|415.69|419.58|415.48|19
1632204790000|2021-09-21 06:13:10|419.78|415.68|419.8|415.7|420.03|415.93|419.75|415.65|25
1632204800000|2021-09-21 06:13:20|419.79|415.69|419.71|415.61|419.8|415.7|419.7|415.6|17
1632204810000|2021-09-21 06:13:30|419.68|415.58|419.64|415.54|419.73|415.63|419.6|415.5|17
1632204820000|2021-09-21 06:13:40|419.65|415.55|419.8|415.7|419.9|415.8|419.64|415.54|23
1632204830000|2021-09-21 06:13:50|419.75|415.65|419.02|414.92|419.8|415.7|419.02|414.92|16
1632204840000|2021-09-21 06:14:00|419.01|414.91|419.29|415.19|419.29|415.19|418.8|414.7|31
1632204850000|2021-09-21 06:14:10|419.31|415.21|419.8|415.7|419.82|415.72|419.31|415.21|24
1632204860000|2021-09-21 06:14:20|419.82|415.72|420.4|416.3|420.4|416.3|419.74|415.64|27
1632204870000|2021-09-21 06:14:30|420.37|416.27|420.22|416.12|420.37|416.27|420.15|416.05|24
1632204880000|2021-09-21 06:14:40|420.2|416.1|419.74|415.64|420.2|416.1|419.7|415.6|19
1632204890000|2021-09-21 06:14:50|419.72|415.62|419.87|415.77|419.91|415.81|419.7|415.6|14
1632204900000|2021-09-21 06:15:00|419.82|415.72|420.21|416.11|420.24|416.14|419.69|415.59|31
1632204910000|2021-09-21 06:15:10|420.2|416.1|420.01|415.91|420.24|416.14|419.87|415.77|28
1632204920000|2021-09-21 06:15:20|420|415.9|419.92|415.82|420.06|415.96|419.71|415.61|24
1632204930000|2021-09-21 06:15:30|419.95|415.85|420|415.9|420.07|415.97|419.9|415.8|21
1632204940000|2021-09-21 06:15:40|419.99|415.89|420.19|416.09|420.19|416.09|419.99|415.89|12
1632204950000|2021-09-21 06:15:50|420.2|416.1|419.82|415.72|420.2|416.1|419.82|415.72|19
1632204960000|2021-09-21 06:16:00|419.8|415.7|419.83|415.73|419.85|415.75|419.7|415.6|12
1632204970000|2021-09-21 06:16:10|419.84|415.74|419.74|415.64|419.84|415.74|419.74|415.64|3
1632204980000|2021-09-21 06:16:20|419.72|415.62|419.61|415.51|419.76|415.66|419.52|415.42|24
1632204990000|2021-09-21 06:16:30|419.6|415.5|419.59|415.49|419.62|415.52|419.59|415.49|8
1632205000000|2021-09-21 06:16:40|419.56|415.46|419.33|415.23|419.61|415.51|419.33|415.23|19
1632205010000|2021-09-21 06:16:50|419.32|415.22|419.22|415.12|419.32|415.22|419.22|415.12|11
1632205020000|2021-09-21 06:17:00|419.23|415.13|419.17|415.07|419.25|415.15|419.15|415.05|11
1632205030000|2021-09-21 06:17:10|419.15|415.05|419.1|415|419.19|415.09|419.08|414.98|17
1632205040000|2021-09-21 06:17:20|419|414.9|418.9|414.8|419.1|415|418.82|414.72|14
1632205050000|2021-09-21 06:17:30|418.89|414.79|418.69|414.59|418.9|414.8|418.67|414.57|14
1632205060000|2021-09-21 06:17:40|418.64|414.54|418.7|414.6|418.75|414.65|418.6|414.5|13
1632205070000|2021-09-21 06:17:50|418.72|414.62|418.91|414.81|418.91|414.81|418.7|414.6|18
1632205080000|2021-09-21 06:18:00|418.9|414.8|418.82|414.72|418.9|414.8|418.8|414.7|14
1632205090000|2021-09-21 06:18:10|418.8|414.7|418.63|414.53|418.8|414.7|418.61|414.51|11
1632205100000|2021-09-21 06:18:20|418.6|414.5|418.41|414.31|418.61|414.51|418.41|414.31|13
1632205110000|2021-09-21 06:18:30|418.45|414.35|419.01|414.91|419.05|414.95|418.45|414.35|16
1632205120000|2021-09-21 06:18:40|419.08|414.98|419.34|415.24|419.34|415.24|418.95|414.85|24
1632205130000|2021-09-21 06:18:50|419.33|415.23|419.34|415.24|419.39|415.29|419.3|415.2|9
1632205140000|2021-09-21 06:19:00|419.35|415.25|419.25|415.15|419.35|415.25|419.1|415|21
1632205150000|2021-09-21 06:19:10|419.24|415.14|419.06|414.96|419.24|415.14|419.06|414.96|23
1632205160000|2021-09-21 06:19:20|419.07|414.97|418.94|414.84|419.07|414.97|418.9|414.8|12
1632205170000|2021-09-21 06:19:30|418.91|414.81|418.95|414.85|418.99|414.89|418.91|414.81|10
1632205180000|2021-09-21 06:19:40|418.97|414.87|418.67|414.57|418.97|414.87|418.67|414.57|16
1632205190000|2021-09-21 06:19:50|418.65|414.55|418.54|414.44|418.65|414.55|418.5|414.4|12
1632205200000|2021-09-21 06:20:00|418.58|414.48|418.66|414.56|418.68|414.58|418.5|414.4|22
1632205210000|2021-09-21 06:20:10|418.73|414.63|418.67|414.57|418.73|414.63|418.63|414.53|13
1632205220000|2021-09-21 06:20:20|418.68|414.58|418.82|414.72|418.82|414.72|418.68|414.58|9
1632205230000|2021-09-21 06:20:30|418.83|414.73|418.6|414.5|418.83|414.73|418.46|414.36|18
1632205240000|2021-09-21 06:20:40|418.61|414.51|418.6|414.5|418.61|414.51|418.58|414.48|6
1632205250000|2021-09-21 06:20:50|418.61|414.51|418.3|414.2|418.61|414.51|418.3|414.2|14
1632205260000|2021-09-21 06:21:00|418.31|414.21|418.29|414.19|418.35|414.25|418.29|414.19|10
1632205270000|2021-09-21 06:21:10|418.3|414.2|418.18|414.08|418.3|414.2|418.18|414.08|8
1632205280000|2021-09-21 06:21:20|418.15|414.05|418.23|414.13|418.23|414.13|418.14|414.04|12
1632205290000|2021-09-21 06:21:30|418.2|414.1|418.21|414.11|418.31|414.21|418.2|414.1|9
1632205300000|2021-09-21 06:21:40|418.22|414.12|417.9|413.8|418.22|414.12|417.81|413.71|17
1632205310000|2021-09-21 06:21:50|417.88|413.78|417.88|413.78|417.9|413.8|417.66|413.56|15
1632205320000|2021-09-21 06:22:00|417.87|413.77|417.85|413.75|417.9|413.8|417.79|413.69|15
1632205330000|2021-09-21 06:22:10|417.87|413.77|417.89|413.79|417.9|413.8|417.85|413.75|13
1632205340000|2021-09-21 06:22:20|417.85|413.75|417.7|413.6|417.9|413.8|417.7|413.6|17
1632205350000|2021-09-21 06:22:30|417.71|413.61|417.71|413.61|417.71|413.61|417.7|413.6|9
1632205360000|2021-09-21 06:22:40|417.7|413.6|417.6|413.5|417.7|413.6|417.6|413.5|7
1632205370000|2021-09-21 06:22:50|417.64|413.54|417.6|413.5|417.66|413.56|417.6|413.5|7
1632205380000|2021-09-21 06:23:00|417.66|413.56|417.9|413.8|417.99|413.89|417.66|413.56|24
1632205390000|2021-09-21 06:23:10|417.89|413.79|417.9|413.8|417.9|413.8|417.86|413.76|5
1632205400000|2021-09-21 06:23:20|417.89|413.79|417.79|413.69|417.95|413.85|417.79|413.69|15
1632205410000|2021-09-21 06:23:30|417.8|413.7|417.82|413.72|417.83|413.73|417.8|413.7|7
1632205420000|2021-09-21 06:23:40|417.8|413.7|417.99|413.89|417.99|413.89|417.8|413.7|14
1632205430000|2021-09-21 06:23:50|417.97|413.87|417.89|413.79|418|413.9|417.89|413.79|17
1632205440000|2021-09-21 06:24:00|417.9|413.8|417.82|413.72|417.9|413.8|417.82|413.72|11
1632205450000|2021-09-21 06:24:10|417.83|413.73|417.82|413.72|417.88|413.78|417.82|413.72|6
1632205460000|2021-09-21 06:24:20|417.83|413.73|417.89|413.79|417.9|413.8|417.83|413.73|9
1632205470000|2021-09-21 06:24:30|417.99|413.89|418.12|414.02|418.12|414.02|417.99|413.89|18
1632205480000|2021-09-21 06:24:40|418.1|414|417.85|413.75|418.1|414|417.8|413.7|12
1632205490000|2021-09-21 06:24:50|417.86|413.76|417.99|413.89|418.06|413.96|417.72|413.62|27
1632205500000|2021-09-21 06:25:00|418|413.9|417.83|413.73|418|413.9|417.73|413.63|20
1632205510000|2021-09-21 06:25:10|417.85|413.75|417.82|413.72|417.85|413.75|417.77|413.67|13
1632205520000|2021-09-21 06:25:20|417.85|413.75|417.81|413.71|417.85|413.75|417.79|413.69|11
1632205530000|2021-09-21 06:25:30|417.8|413.7|417.74|413.64|417.8|413.7|417.73|413.63|10
1632205540000|2021-09-21 06:25:40|417.75|413.65|417.8|413.7|417.8|413.7|417.75|413.65|5
1632205550000|2021-09-21 06:25:50|417.79|413.69|417.5|413.4|417.8|413.7|417.5|413.4|21
1632205560000|2021-09-21 06:26:00|417.53|413.43|417.53|413.43|417.54|413.44|417.5|413.4|8
1632205570000|2021-09-21 06:26:10|417.51|413.41|417.39|413.29|417.54|413.44|417.39|413.29|7
1632205580000|2021-09-21 06:26:20|417.38|413.28|417.39|413.29|417.39|413.29|417.38|413.28|2
1632205590000|2021-09-21 06:26:30|417.4|413.3|417.1|413|417.41|413.31|417.1|413|10
1632205600000|2021-09-21 06:26:40|417.15|413.05|417.45|413.35|417.45|413.35|417.1|413|17
1632205610000|2021-09-21 06:26:50|417.43|413.33|417.45|413.35|417.45|413.35|417.37|413.27|14
1632205620000|2021-09-21 06:27:00|417.46|413.36|417.75|413.65|417.75|413.65|417.46|413.36|15
1632205630000|2021-09-21 06:27:10|417.85|413.75|417.92|413.82|417.92|413.82|417.85|413.75|3
1632205640000|2021-09-21 06:27:20|417.93|413.83|418.42|414.32|418.42|414.32|417.93|413.83|15
1632205650000|2021-09-21 06:27:30|418.45|414.35|418.6|414.5|418.63|414.53|418.45|414.35|12
1632205660000|2021-09-21 06:27:40|418.52|414.42|418.43|414.33|418.52|414.42|418.3|414.2|13
1632205670000|2021-09-21 06:27:50|418.51|414.41|418.61|414.51|418.63|414.53|418.5|414.4|15
1632205680000|2021-09-21 06:28:00|418.62|414.52|418.85|414.75|418.85|414.75|418.62|414.52|13
1632205690000|2021-09-21 06:28:10|418.86|414.76|418.94|414.84|418.94|414.84|418.72|414.62|18
1632205700000|2021-09-21 06:28:20|418.88|414.78|419.19|415.09|419.19|415.09|418.88|414.78|20
1632205710000|2021-09-21 06:28:30|419.14|415.04|419.29|415.19|419.47|415.37|419.14|415.04|17
1632205720000|2021-09-21 06:28:40|419.3|415.2|419.71|415.61|419.71|415.61|419.29|415.19|22
1632205730000|2021-09-21 06:28:50|419.7|415.6|419.7|415.6|419.85|415.75|419.6|415.5|15
1632205740000|2021-09-21 06:29:00|419.69|415.59|419.5|415.4|419.7|415.6|419.41|415.31|13
1632205750000|2021-09-21 06:29:10|419.45|415.35|419.5|415.4|419.51|415.41|419.43|415.33|12
1632205760000|2021-09-21 06:29:20|419.53|415.43|419.6|415.5|419.7|415.6|419.53|415.43|14
1632205770000|2021-09-21 06:29:30|419.59|415.49|419.92|415.82|419.92|415.82|419.58|415.48|17
1632205780000|2021-09-21 06:29:40|419.95|415.85|420.42|416.32|420.55|416.45|419.95|415.85|15
1632205790000|2021-09-21 06:29:50|420.45|416.35|420.45|416.35|420.45|416.35|420.15|416.05|26
1632205800000|2021-09-21 06:30:00|420.4|416.3|420.43|416.33|420.46|416.36|420.25|416.15|23
1632205810000|2021-09-21 06:30:10|420.31|416.21|420.03|415.93|420.35|416.25|419.95|415.85|21
1632205820000|2021-09-21 06:30:20|420.02|415.92|419.71|415.61|420.02|415.92|419.71|415.61|13
1632205830000|2021-09-21 06:30:30|419.62|415.52|419.17|415.07|419.62|415.52|419.14|415.04|29
1632205840000|2021-09-21 06:30:40|419.21|415.11|419.38|415.28|419.38|415.28|419.15|415.05|14
1632205850000|2021-09-21 06:30:50|419.45|415.35|419.85|415.75|419.85|415.75|419.41|415.31|23
1632205860000|2021-09-21 06:31:00|419.83|415.73|420.29|416.19|420.41|416.31|419.83|415.73|21
1632205870000|2021-09-21 06:31:10|420.3|416.2|420.2|416.1|420.3|416.2|420.17|416.07|14
1632205880000|2021-09-21 06:31:20|420.24|416.14|420.3|416.2|420.32|416.22|420.14|416.04|13
1632205890000|2021-09-21 06:31:30|420.37|416.27|420.7|416.6|420.71|416.61|420.37|416.27|14
1632205900000|2021-09-21 06:31:40|420.72|416.62|421.43|417.33|421.43|417.33|420.72|416.62|21
1632205910000|2021-09-21 06:31:50|421.42|417.32|421.2|417.1|421.56|417.46|421.2|417.1|21
1632205920000|2021-09-21 06:32:00|421.25|417.15|421.65|417.55|421.69|417.59|421.15|417.05|25
1632205930000|2021-09-21 06:32:10|421.64|417.54|422.3|418.2|422.3|418.2|421.62|417.52|28
1632205940000|2021-09-21 06:32:20|422.27|418.17|422.14|418.04|422.44|418.34|422.14|418.04|27
1632205950000|2021-09-21 06:32:30|422.21|418.11|423.35|419.25|423.35|419.25|422.16|418.06|20
1632205960000|2021-09-21 06:32:40|423.39|419.29|423.16|419.06|423.44|419.34|423|418.9|16
1632205970000|2021-09-21 06:32:50|423.25|419.15|423.73|419.63|424.09|419.99|423.2|419.1|28
1632205980000|2021-09-21 06:33:00|423.66|419.56|424.15|420.05|424.49|420.39|423.66|419.56|22
1632205990000|2021-09-21 06:33:10|424.13|420.03|423.58|419.48|424.15|420.05|423.53|419.43|25
1632206000000|2021-09-21 06:33:20|423.53|419.43|423.41|419.31|423.6|419.5|423.38|419.28|23
1632206010000|2021-09-21 06:33:30|423.4|419.3|423.7|419.6|423.72|419.62|423.3|419.2|26
1632206020000|2021-09-21 06:33:40|423.69|419.59|423.9|419.8|424.17|420.07|423.69|419.59|29
1632206030000|2021-09-21 06:33:50|424.05|419.95|424.09|419.99|424.09|419.99|423.97|419.87|17
1632206040000|2021-09-21 06:34:00|424.08|419.98|424.2|420.1|424.65|420.55|424.08|419.98|28
1632206050000|2021-09-21 06:34:10|424.23|420.13|424.29|420.19|424.35|420.25|423.94|419.84|24
1632206060000|2021-09-21 06:34:20|424.33|420.23|424.5|420.4|424.5|420.4|424.28|420.18|15
1632206070000|2021-09-21 06:34:30|424.58|420.48|424.25|420.15|424.59|420.49|424.25|420.15|24
1632206080000|2021-09-21 06:34:40|424.3|420.2|424.35|420.25|424.43|420.33|424.19|420.09|23
1632206090000|2021-09-21 06:34:50|424.37|420.27|424.69|420.59|424.69|420.59|424.35|420.25|22
1632206100000|2021-09-21 06:35:00|424.67|420.57|424.53|420.43|424.72|420.62|424.51|420.41|18
1632206110000|2021-09-21 06:35:10|424.51|420.41|424.35|420.25|424.6|420.5|424.29|420.19|15
1632206120000|2021-09-21 06:35:20|424.3|420.2|423.92|419.82|424.3|420.2|423.9|419.8|13
1632206130000|2021-09-21 06:35:30|423.79|419.69|423.75|419.65|423.82|419.72|423.58|419.48|15
1632206140000|2021-09-21 06:35:40|423.93|419.83|423.67|419.57|423.94|419.84|423.67|419.57|19
1632206150000|2021-09-21 06:35:50|423.63|419.53|423.6|419.5|423.63|419.53|423.45|419.35|12
1632206160000|2021-09-21 06:36:00|423.7|419.6|424.13|420.03|424.15|420.05|423.68|419.58|13
1632206170000|2021-09-21 06:36:10|424.05|419.95|424.42|420.32|424.42|420.32|424.05|419.95|13
1632206180000|2021-09-21 06:36:20|424.55|420.45|424.41|420.31|424.78|420.68|424.41|420.31|21
1632206190000|2021-09-21 06:36:30|424.34|420.24|424.36|420.26|424.48|420.38|424.15|420.05|27
1632206200000|2021-09-21 06:36:40|424.35|420.25|424.37|420.27|424.49|420.39|424.29|420.19|20
1632206210000|2021-09-21 06:36:50|424.35|420.25|424.45|420.35|424.45|420.35|424.25|420.15|20
1632206220000|2021-09-21 06:37:00|424.43|420.33|424.24|420.14|424.46|420.36|424.24|420.14|11
1632206230000|2021-09-21 06:37:10|424.21|420.11|424.34|420.24|424.35|420.25|424.1|420|15
1632206240000|2021-09-21 06:37:20|424.33|420.23|424.35|420.25|424.4|420.3|424.33|420.23|10
1632206250000|2021-09-21 06:37:30|424.33|420.23|424.35|420.25|424.35|420.25|424.31|420.21|6
1632206260000|2021-09-21 06:37:40|424.31|420.21|424.36|420.26|424.4|420.3|424.31|420.21|9
1632206270000|2021-09-21 06:37:50|424.42|420.32|424.37|420.27|424.42|420.32|424.29|420.19|10
1632206280000|2021-09-21 06:38:00|424.4|420.3|424.4|420.3|424.47|420.37|424.37|420.27|12
1632206290000|2021-09-21 06:38:10|424.39|420.29|424.4|420.3|424.4|420.3|424.36|420.26|5
1632206300000|2021-09-21 06:38:20|424.48|420.38|424.62|420.52|424.62|420.52|424.39|420.29|12
1632206310000|2021-09-21 06:38:30|424.61|420.51|424.52|420.42|424.61|420.51|424.43|420.33|10
1632206320000|2021-09-21 06:38:40|424.57|420.47|424.5|420.4|424.75|420.65|424.5|420.4|18
1632206330000|2021-09-21 06:38:50|424.49|420.39|424.29|420.19|424.49|420.39|424.2|420.1|11
1632206340000|2021-09-21 06:39:00|424.14|420.04|423.79|419.69|424.14|420.04|423.48|419.38|33
1632206350000|2021-09-21 06:39:10|423.8|419.7|424.15|420.05|424.15|420.05|423.8|419.7|19
1632206360000|2021-09-21 06:39:20|424.12|420.02|424.15|420.05|424.2|420.1|423.97|419.87|15
1632206370000|2021-09-21 06:39:30|424.12|420.02|424.29|420.19|424.35|420.25|424.12|420.02|15
1632206380000|2021-09-21 06:39:40|424.33|420.23|424.61|420.51|424.62|420.52|424.33|420.23|15
1632206390000|2021-09-21 06:39:50|424.6|420.5|424.21|420.11|424.6|420.5|424.21|420.11|14
1632206400000|2021-09-21 06:40:00|424.22|420.12|423.84|419.74|424.3|420.2|423.83|419.73|25
1632206410000|2021-09-21 06:40:10|423.74|419.64|423.47|419.37|423.76|419.66|423.45|419.35|29
1632206420000|2021-09-21 06:40:20|423.5|419.4|423.78|419.68|423.91|419.81|423.48|419.38|21
1632206430000|2021-09-21 06:40:30|423.83|419.73|424|419.9|424.01|419.91|423.8|419.7|23
1632206440000|2021-09-21 06:40:40|424.03|419.93|424.28|420.18|424.56|420.46|424.03|419.93|25
1632206450000|2021-09-21 06:40:50|424.34|420.24|424.2|420.1|424.36|420.26|424.2|420.1|16
1632206460000|2021-09-21 06:41:00|424.24|420.14|424.02|419.92|424.24|420.14|424.01|419.91|19
1632206470000|2021-09-21 06:41:10|424.05|419.95|423.81|419.71|424.12|420.02|423.77|419.67|21
1632206480000|2021-09-21 06:41:20|423.82|419.72|423.8|419.7|423.82|419.72|423.79|419.69|6
1632206490000|2021-09-21 06:41:30|423.79|419.69|423.77|419.67|423.84|419.74|423.72|419.62|14
1632206500000|2021-09-21 06:41:40|423.76|419.66|423.75|419.65|423.82|419.72|423.66|419.56|22
1632206510000|2021-09-21 06:41:50|423.76|419.66|423.85|419.75|423.89|419.79|423.72|419.62|10
1632206520000|2021-09-21 06:42:00|423.88|419.78|423.84|419.74|423.89|419.79|423.79|419.69|12
1632206530000|2021-09-21 06:42:10|423.87|419.77|423.4|419.3|423.87|419.77|423.4|419.3|19
1632206540000|2021-09-21 06:42:20|423.33|419.23|423.4|419.3|423.4|419.3|423.33|419.23|2
1632206550000|2021-09-21 06:42:30|423.43|419.33|423.5|419.4|423.55|419.45|423.43|419.33|13
1632206560000|2021-09-21 06:42:40|423.48|419.38|423.74|419.64|423.74|419.64|423.48|419.38|13
1632206570000|2021-09-21 06:42:50|423.75|419.65|423.52|419.42|423.75|419.65|423.52|419.42|13
1632206580000|2021-09-21 06:43:00|423.57|419.47|423.23|419.13|423.58|419.48|423.23|419.13|12
1632206590000|2021-09-21 06:43:10|423.3|419.2|423.08|418.98|423.3|419.2|422.97|418.87|22
1632206600000|2021-09-21 06:43:20|423.1|419|423.19|419.09|423.24|419.14|423.08|418.98|13
1632206610000|2021-09-21 06:43:30|423.17|419.07|423.2|419.1|423.27|419.17|423.17|419.07|14
1632206620000|2021-09-21 06:43:40|423.22|419.12|423.45|419.35|423.46|419.36|423.22|419.12|12
1632206630000|2021-09-21 06:43:50|423.39|419.29|423.45|419.35|423.45|419.35|423.31|419.21|16
1632206640000|2021-09-21 06:44:00|423.43|419.33|423.53|419.43|423.55|419.45|423.43|419.33|12
1632206650000|2021-09-21 06:44:10|423.54|419.44|423.58|419.48|423.58|419.48|423.54|419.44|4
1632206660000|2021-09-21 06:44:20|423.61|419.51|423.31|419.21|423.61|419.51|423.31|419.21|20
1632206670000|2021-09-21 06:44:30|423.32|419.22|423.35|419.25|423.38|419.28|423.31|419.21|13
1632206680000|2021-09-21 06:44:40|423.36|419.26|423.36|419.26|423.39|419.29|423.27|419.17|17
1632206690000|2021-09-21 06:44:50|423.37|419.27|423.19|419.09|423.37|419.27|423.19|419.09|18
1632206700000|2021-09-21 06:45:00|423.18|419.08|423.05|418.95|423.18|419.08|423.01|418.91|15
1632206710000|2021-09-21 06:45:10|422.98|418.88|422.69|418.59|423|418.9|422.69|418.59|11
1632206720000|2021-09-21 06:45:20|422.7|418.6|422.66|418.56|422.7|418.6|422.64|418.54|8
1632206730000|2021-09-21 06:45:30|422.67|418.57|422.61|418.51|422.7|418.6|422.58|418.48|13
1632206740000|2021-09-21 06:45:40|422.53|418.43|422.17|418.07|422.54|418.44|422.17|418.07|20
1632206750000|2021-09-21 06:45:50|422.13|418.03|421.85|417.75|422.13|418.03|421.78|417.68|22
1632206760000|2021-09-21 06:46:00|421.9|417.8|421.77|417.67|421.9|417.8|421.75|417.65|12
1632206770000|2021-09-21 06:46:10|421.78|417.68|422.12|418.02|422.12|418.02|421.78|417.68|16
1632206780000|2021-09-21 06:46:20|422.13|418.03|422.37|418.27|422.41|418.31|422.11|418.01|19
1632206790000|2021-09-21 06:46:30|422.39|418.29|421.96|417.86|422.4|418.3|421.96|417.86|21
1632206800000|2021-09-21 06:46:40|421.95|417.85|421.85|417.75|422|417.9|421.84|417.74|15
1632206810000|2021-09-21 06:46:50|421.87|417.77|421.7|417.6|421.9|417.8|421.6|417.5|17
1632206820000|2021-09-21 06:47:00|421.68|417.58|420.63|416.53|421.68|417.58|420.63|416.53|23
1632206830000|2021-09-21 06:47:10|420.68|416.58|421.07|416.97|421.15|417.05|420.65|416.55|27
1632206840000|2021-09-21 06:47:20|421.22|417.12|421.6|417.5|421.62|417.52|421.22|417.12|17
1632206850000|2021-09-21 06:47:30|421.59|417.49|421.05|416.95|421.59|417.49|421.05|416.95|25
1632206860000|2021-09-21 06:47:40|421.04|416.94|420.8|416.7|421.1|417|420.79|416.69|24
1632206870000|2021-09-21 06:47:50|420.83|416.73|420.95|416.85|421.06|416.96|420.83|416.73|17
1632206880000|2021-09-21 06:48:00|421|416.9|420.9|416.8|421.11|417.01|420.9|416.8|17
1632206890000|2021-09-21 06:48:10|420.95|416.85|421|416.9|421.27|417.17|420.95|416.85|19
1632206900000|2021-09-21 06:48:20|420.98|416.88|421.26|417.16|421.3|417.2|420.87|416.77|24
1632206910000|2021-09-21 06:48:30|421.34|417.24|421.46|417.36|421.56|417.46|421.34|417.24|22
1632206920000|2021-09-21 06:48:40|421.44|417.34|421.1|417|421.46|417.36|421.1|417|25
1632206930000|2021-09-21 06:48:50|421|416.9|421.05|416.95|421.06|416.96|420.99|416.89|12
1632206940000|2021-09-21 06:49:00|421.1|417|421.42|417.32|421.42|417.32|421.06|416.96|20
1632206950000|2021-09-21 06:49:10|421.43|417.33|421.24|417.14|421.45|417.35|421.18|417.08|20
1632206960000|2021-09-21 06:49:20|421.25|417.15|421.51|417.41|421.51|417.41|421.25|417.15|19
1632206970000|2021-09-21 06:49:30|421.5|417.4|421.48|417.38|421.5|417.4|421.48|417.38|9
1632206980000|2021-09-21 06:49:40|421.5|417.4|421.78|417.68|421.82|417.72|421.48|417.38|16
1632206990000|2021-09-21 06:49:50|421.8|417.7|421.8|417.7|421.86|417.76|421.78|417.68|11
1632207000000|2021-09-21 06:50:00|421.82|417.72|421.93|417.83|421.94|417.84|421.8|417.7|17
1632207010000|2021-09-21 06:50:10|421.92|417.82|421.38|417.28|421.92|417.82|421.38|417.28|23
1632207020000|2021-09-21 06:50:20|421.32|417.22|421.4|417.3|421.4|417.3|421.3|417.2|11
1632207030000|2021-09-21 06:50:30|421.43|417.33|421.31|417.21|421.43|417.33|421.28|417.18|16
1632207040000|2021-09-21 06:50:40|421.29|417.19|421.33|417.23|421.33|417.23|421.28|417.18|8
1632207050000|2021-09-21 06:50:50|421.34|417.24|421.2|417.1|421.38|417.28|421.2|417.1|16
1632207060000|2021-09-21 06:51:00|421.21|417.11|420.92|416.82|421.21|417.11|420.92|416.82|13
1632207070000|2021-09-21 06:51:10|420.93|416.83|420.8|416.7|420.96|416.86|420.76|416.66|16
1632207080000|2021-09-21 06:51:20|420.85|416.75|420.79|416.69|420.88|416.78|420.7|416.6|10
1632207090000|2021-09-21 06:51:30|420.81|416.71|421.18|417.08|421.18|417.08|420.81|416.71|15
1632207100000|2021-09-21 06:51:40|421.19|417.09|420.96|416.86|421.22|417.12|420.96|416.86|20
1632207110000|2021-09-21 06:51:50|420.95|416.85|420.89|416.79|420.96|416.86|420.85|416.75|8
1632207120000|2021-09-21 06:52:00|420.88|416.78|420.83|416.73|420.88|416.78|420.8|416.7|17
1632207130000|2021-09-21 06:52:10|420.81|416.71|420.8|416.7|420.84|416.74|420.8|416.7|6
1632207140000|2021-09-21 06:52:20|420.82|416.72|420.82|416.72|421.03|416.93|420.76|416.66|18
1632207150000|2021-09-21 06:52:30|420.74|416.64|420.58|416.48|420.81|416.71|420.47|416.37|26
1632207160000|2021-09-21 06:52:40|420.59|416.49|420.25|416.15|420.59|416.49|420.1|416|28
1632207170000|2021-09-21 06:52:50|420.33|416.23|419.94|415.84|420.33|416.23|419.9|415.8|23
1632207180000|2021-09-21 06:53:00|419.95|415.85|420.38|416.28|420.38|416.28|419.92|415.82|20
1632207190000|2021-09-21 06:53:10|420.5|416.4|420.64|416.54|420.65|416.55|420.5|416.4|21
1632207200000|2021-09-21 06:53:20|420.63|416.53|420.3|416.2|420.63|416.53|420.3|416.2|20
1632207210000|2021-09-21 06:53:30|420.12|416.02|420.57|416.47|420.57|416.47|420.1|416|18
1632207220000|2021-09-21 06:53:40|420.55|416.45|420.62|416.52|420.62|416.52|420.55|416.45|7
1632207230000|2021-09-21 06:53:50|420.6|416.5|420.5|416.4|420.6|416.5|420.47|416.37|10
1632207240000|2021-09-21 06:54:00|420.52|416.42|420.86|416.76|420.86|416.76|420.51|416.41|15
1632207250000|2021-09-21 06:54:10|420.88|416.78|421.12|417.02|421.19|417.09|420.88|416.78|20
1632207260000|2021-09-21 06:54:20|421.1|417|421.13|417.03|421.13|417.03|421|416.9|14
1632207270000|2021-09-21 06:54:30|421.15|417.05|421.37|417.27|421.37|417.27|421.1|417|21
1632207280000|2021-09-21 06:54:40|421.39|417.29|421|416.9|421.4|417.3|421|416.9|16
1632207290000|2021-09-21 06:54:50|421.01|416.91|420.88|416.78|421.02|416.92|420.85|416.75|16
1632207300000|2021-09-21 06:55:00|420.89|416.79|420.42|416.32|420.89|416.79|420.42|416.32|16
1632207310000|2021-09-21 06:55:10|420.4|416.3|420.45|416.35|420.48|416.38|420.4|416.3|10
1632207320000|2021-09-21 06:55:20|420.46|416.36|420.44|416.34|420.46|416.36|420.3|416.2|20
1632207330000|2021-09-21 06:55:30|420.5|416.4|420.4|416.3|420.65|416.55|420.4|416.3|21
1632207340000|2021-09-21 06:55:40|420.38|416.28|420.41|416.31|420.41|416.31|420.3|416.2|7
1632207350000|2021-09-21 06:55:50|420.44|416.34|420.56|416.46|420.57|416.47|420.44|416.34|8
1632207360000|2021-09-21 06:56:00|420.55|416.45|420.46|416.36|420.58|416.48|420.46|416.36|13
1632207370000|2021-09-21 06:56:10|420.44|416.34|420.52|416.42|420.56|416.46|420.42|416.32|12
1632207380000|2021-09-21 06:56:20|420.51|416.41|420.46|416.36|420.58|416.48|420.46|416.36|7
1632207390000|2021-09-21 06:56:30|420.53|416.43|420.5|416.4|420.53|416.43|420.4|416.3|11
1632207400000|2021-09-21 06:56:40|420.49|416.39|420.7|416.6|420.7|416.6|420.49|416.39|16
1632207410000|2021-09-21 06:56:50|420.65|416.55|420.62|416.52|420.65|416.55|420.62|416.52|2
1632207420000|2021-09-21 06:57:00|420.61|416.51|420.8|416.7|420.81|416.71|420.38|416.28|22
1632207430000|2021-09-21 06:57:10|420.84|416.74|420.79|416.69|420.86|416.76|420.77|416.67|13
1632207440000|2021-09-21 06:57:20|420.78|416.68|420.75|416.65|420.79|416.69|420.72|416.62|12
1632207450000|2021-09-21 06:57:30|420.73|416.63|420.8|416.7|420.8|416.7|420.73|416.63|10
1632207460000|2021-09-21 06:57:40|420.81|416.71|420.91|416.81|420.91|416.81|420.81|416.71|5
1632207470000|2021-09-21 06:57:50|420.92|416.82|420.99|416.89|421.02|416.92|420.92|416.82|14
1632207480000|2021-09-21 06:58:00|420.93|416.83|420.97|416.87|420.97|416.87|420.89|416.79|11
1632207490000|2021-09-21 06:58:10|420.98|416.88|421.36|417.26|421.38|417.28|420.98|416.88|14
1632207500000|2021-09-21 06:58:20|421.38|417.28|421.4|417.3|421.41|417.31|421.38|417.28|4
1632207510000|2021-09-21 06:58:30|421.34|417.24|421.3|417.2|421.34|417.24|421.2|417.1|10
1632207520000|2021-09-21 06:58:40|421.24|417.14|421.09|416.99|421.26|417.16|421.09|416.99|8
1632207530000|2021-09-21 06:58:50|421.04|416.94|420.91|416.81|421.04|416.94|420.85|416.75|20
1632207540000|2021-09-21 06:59:00|420.93|416.83|420.85|416.75|420.95|416.85|420.78|416.68|19
1632207550000|2021-09-21 06:59:10|420.87|416.77|420.9|416.8|420.96|416.86|420.87|416.77|9
1632207560000|2021-09-21 06:59:20|420.93|416.83|421.14|417.04|421.19|417.09|420.93|416.83|7
1632207570000|2021-09-21 06:59:30|421.15|417.05|421.06|416.96|421.15|417.05|421|416.9|11
1632207580000|2021-09-21 06:59:40|421.05|416.95|421.31|417.21|421.31|417.21|421.05|416.95|9
1632207590000|2021-09-21 06:59:50|421.3|417.2|421.75|417.65|421.75|417.65|421.3|417.2|12
1632207600000|2021-09-21 07:00:00|421.77|417.67|421.91|417.81|421.91|417.81|421.76|417.66|12
1632207610000|2021-09-21 07:00:10|421.93|417.83|422.39|418.29|422.4|418.3|421.93|417.83|20
1632207620000|2021-09-21 07:00:20|422.37|418.27|423.05|418.95|423.05|418.95|422.35|418.25|20
1632207630000|2021-09-21 07:00:30|423.1|419|422.93|418.83|423.25|419.15|422.87|418.77|18
1632207640000|2021-09-21 07:00:40|422.95|418.85|423.48|419.38|423.62|419.52|422.95|418.85|20
1632207650000|2021-09-21 07:00:50|423.45|419.35|423.46|419.36|423.46|419.36|423.25|419.15|17
1632207660000|2021-09-21 07:01:00|423.49|419.39|423.55|419.45|423.55|419.45|423.41|419.31|16
1632207670000|2021-09-21 07:01:10|423.53|419.43|423.39|419.29|423.71|419.61|423.31|419.21|21
1632207680000|2021-09-21 07:01:20|423.38|419.28|423.3|419.2|423.39|419.29|423.3|419.2|14
1632207690000|2021-09-21 07:01:30|423.27|419.17|422.97|418.87|423.27|419.17|422.97|418.87|18
1632207700000|2021-09-21 07:01:40|422.92|418.82|422.68|418.58|422.95|418.85|422.65|418.55|14
1632207710000|2021-09-21 07:01:50|422.66|418.56|422.9|418.8|422.91|418.81|422.49|418.39|14
1632207720000|2021-09-21 07:02:00|422.91|418.81|423.09|418.99|423.19|419.09|422.9|418.8|20
1632207730000|2021-09-21 07:02:10|423.11|419.01|423.15|419.05|423.2|419.1|423.11|419.01|11
1632207740000|2021-09-21 07:02:20|423.17|419.07|422.69|418.59|423.17|419.07|422.55|418.45|21
1632207750000|2021-09-21 07:02:30|422.7|418.6|422.85|418.75|422.86|418.76|422.7|418.6|20
1632207760000|2021-09-21 07:02:40|422.87|418.77|422.75|418.65|422.87|418.77|422.75|418.65|18
1632207770000|2021-09-21 07:02:50|422.76|418.66|422.8|418.7|422.9|418.8|422.68|418.58|18
1632207780000|2021-09-21 07:03:00|422.9|418.8|423.07|418.97|423.07|418.97|422.8|418.7|20
1632207790000|2021-09-21 07:03:10|423.02|418.92|422.65|418.55|423.02|418.92|422.65|418.55|19
1632207800000|2021-09-21 07:03:20|422.58|418.48|422.35|418.25|422.58|418.48|422.32|418.22|9
1632207810000|2021-09-21 07:03:30|422.33|418.23|422.36|418.26|422.36|418.26|422.28|418.18|7
1632207820000|2021-09-21 07:03:40|422.37|418.27|422.34|418.24|422.5|418.4|422.34|418.24|22
1632207830000|2021-09-21 07:03:50|422.35|418.25|422.25|418.15|422.4|418.3|422.25|418.15|9
1632207840000|2021-09-21 07:04:00|422.3|418.2|422.66|418.56|422.66|418.56|422.1|418|26
1632207850000|2021-09-21 07:04:10|422.67|418.57|422.69|418.59|422.94|418.84|422.64|418.54|20
1632207860000|2021-09-21 07:04:20|422.64|418.54|422.78|418.68|422.8|418.7|422.55|418.45|15
1632207870000|2021-09-21 07:04:30|422.75|418.65|422.57|418.47|422.77|418.67|422.49|418.39|14
1632207880000|2021-09-21 07:04:40|422.59|418.49|422.69|418.59|422.69|418.59|422.59|418.49|10
1632207890000|2021-09-21 07:04:50|422.71|418.61|422.99|418.89|422.99|418.89|422.71|418.61|6
1632207900000|2021-09-21 07:05:00|422.96|418.86|422.96|418.86|423.1|419|422.95|418.85|11
1632207910000|2021-09-21 07:05:10|423|418.9|422.77|418.67|423|418.9|422.72|418.62|19
1632207920000|2021-09-21 07:05:20|422.78|418.68|422.85|418.75|422.85|418.75|422.78|418.68|10
1632207930000|2021-09-21 07:05:30|422.86|418.76|422.32|418.22|422.86|418.76|422.31|418.21|18
1632207940000|2021-09-21 07:05:40|422.35|418.25|422.9|418.8|422.91|418.81|422.33|418.23|20
1632207950000|2021-09-21 07:05:50|422.89|418.79|422.9|418.8|422.97|418.87|422.89|418.79|10
1632207960000|2021-09-21 07:06:00|422.99|418.89|423.2|419.1|423.27|419.17|422.99|418.89|14
1632207970000|2021-09-21 07:06:10|423.19|419.09|423.25|419.15|423.31|419.21|423.15|419.05|14
1632207980000|2021-09-21 07:06:20|423.19|419.09|423.08|418.98|423.2|419.1|423.04|418.94|9
1632207990000|2021-09-21 07:06:30|423.05|418.95|423.1|419|423.14|419.04|423.05|418.95|15
1632208000000|2021-09-21 07:06:40|423.08|418.98|423.1|419|423.1|419|423.04|418.94|13
1632208010000|2021-09-21 07:06:50|423.05|418.95|423.1|419|423.1|419|422.99|418.89|10
1632208020000|2021-09-21 07:07:00|422.99|418.89|423.1|419|423.1|419|422.99|418.89|2
1632208030000|2021-09-21 07:07:10|423|418.9|422.48|418.38|423|418.9|422.48|418.38|17
1632208040000|2021-09-21 07:07:20|422.43|418.33|422.86|418.76|422.86|418.76|422.43|418.33|18
1632208050000|2021-09-21 07:07:30|422.88|418.78|422.71|418.61|422.89|418.79|422.68|418.58|11
1632208060000|2021-09-21 07:07:40|422.69|418.59|422.73|418.63|422.8|418.7|422.65|418.55|14
1632208070000|2021-09-21 07:07:50|422.75|418.65|422.79|418.69|422.8|418.7|422.73|418.63|10
1632208080000|2021-09-21 07:08:00|422.78|418.68|422.89|418.79|422.89|418.79|422.73|418.63|13
1632208090000|2021-09-21 07:08:10|422.95|418.85|422.97|418.87|422.99|418.89|422.95|418.85|8
1632208100000|2021-09-21 07:08:20|422.98|418.88|423.02|418.92|423.04|418.94|422.98|418.88|6
1632208110000|2021-09-21 07:08:30|423.06|418.96|422.93|418.83|423.07|418.97|422.89|418.79|13
1632208120000|2021-09-21 07:08:40|422.95|418.85|423.02|418.92|423.03|418.93|422.95|418.85|10
1632208130000|2021-09-21 07:08:50|423.05|418.95|423.07|418.97|423.09|418.99|423.01|418.91|7
1632208140000|2021-09-21 07:09:00|423.01|418.91|423.08|418.98|423.1|419|423.01|418.91|12
1632208150000|2021-09-21 07:09:10|423.11|419.01|423.2|419.1|423.2|419.1|423.11|419.01|5
1632208160000|2021-09-21 07:09:20|423.19|419.09|423.2|419.1|423.2|419.1|423.18|419.08|8
1632208170000|2021-09-21 07:09:30|423.17|419.07|422.89|418.79|423.17|419.07|422.89|418.79|20
1632208180000|2021-09-21 07:09:40|422.8|418.7|422.88|418.78|422.91|418.81|422.75|418.65|11
1632208190000|2021-09-21 07:09:50|422.89|418.79|422.6|418.5|422.89|418.79|422.6|418.5|25
1632208200000|2021-09-21 07:10:00|422.58|418.48|422.4|418.3|422.61|418.51|422.38|418.28|18
1632208210000|2021-09-21 07:10:10|422.38|418.28|422.32|418.22|422.38|418.28|422.28|418.18|18
1632208220000|2021-09-21 07:10:20|422.34|418.24|422.94|418.84|422.95|418.85|422.3|418.2|25
1632208230000|2021-09-21 07:10:30|422.93|418.83|422.64|418.54|422.97|418.87|422.63|418.53|22
1632208240000|2021-09-21 07:10:40|422.6|418.5|422.65|418.55|422.75|418.65|422.59|418.49|18
1632208250000|2021-09-21 07:10:50|422.63|418.53|422.6|418.5|422.68|418.58|422.58|418.48|17
1632208260000|2021-09-21 07:11:00|422.58|418.48|422.32|418.22|422.6|418.5|422.32|418.22|16
1632208270000|2021-09-21 07:11:10|422.35|418.25|422.33|418.23|422.39|418.29|422.32|418.22|8
1632208280000|2021-09-21 07:11:20|422.35|418.25|422.48|418.38|422.48|418.38|422.33|418.23|8
1632208290000|2021-09-21 07:11:30|422.39|418.29|422.74|418.64|422.81|418.71|422.39|418.29|18
1632208300000|2021-09-21 07:11:40|422.75|418.65|422.5|418.4|422.75|418.65|422.5|418.4|13
1632208310000|2021-09-21 07:11:50|422.41|418.31|422.46|418.36|422.48|418.38|422.38|418.28|16
1632208320000|2021-09-21 07:12:00|422.49|418.39|422.72|418.62|422.72|418.62|422.48|418.38|18
1632208330000|2021-09-21 07:12:10|422.74|418.64|422.75|418.65|422.75|418.65|422.72|418.62|4
1632208340000|2021-09-21 07:12:20|422.87|418.77|423.26|419.16|423.32|419.22|422.87|418.77|23
1632208350000|2021-09-21 07:12:30|423.29|419.19|422.95|418.85|423.29|419.19|422.88|418.78|17
1632208360000|2021-09-21 07:12:40|422.94|418.84|423.05|418.95|423.05|418.95|422.94|418.84|13
1632208370000|2021-09-21 07:12:50|423.04|418.94|422.95|418.85|423.07|418.97|422.95|418.85|14
1632208380000|2021-09-21 07:13:00|422.99|418.89|422.93|418.83|422.99|418.89|422.83|418.73|14
1632208390000|2021-09-21 07:13:10|422.94|418.84|422.74|418.64|422.94|418.84|422.68|418.58|10
1632208400000|2021-09-21 07:13:20|422.68|418.58|422.64|418.54|422.69|418.59|422.61|418.51|10
1632208410000|2021-09-21 07:13:30|422.61|418.51|422.6|418.5|422.64|418.54|422.47|418.37|19
1632208420000|2021-09-21 07:13:40|422.61|418.51|422.5|418.4|422.67|418.57|422.5|418.4|12
1632208430000|2021-09-21 07:13:50|422.48|418.38|422.58|418.48|422.58|418.48|422.45|418.35|8
1632208440000|2021-09-21 07:14:00|422.6|418.5|422.4|418.3|422.6|418.5|422.39|418.29|7
1632208450000|2021-09-21 07:14:10|422.45|418.35|422.45|418.35|422.49|418.39|422.44|418.34|18
1632208460000|2021-09-21 07:14:20|422.41|418.31|422.4|418.3|422.43|418.33|422.38|418.28|8
1632208470000|2021-09-21 07:14:30|422.38|418.28|422.4|418.3|422.4|418.3|422.36|418.26|9
1632208480000|2021-09-21 07:14:40|422.38|418.28|422.4|418.3|422.4|418.3|422.36|418.26|6
1632208490000|2021-09-21 07:14:50|422.36|418.26|422.4|418.3|422.41|418.31|422.36|418.26|7
1632208500000|2021-09-21 07:15:00|422.34|418.24|422.5|418.4|422.52|418.42|422.31|418.21|12
1632208510000|2021-09-21 07:15:10|422.6|418.5|422.6|418.5|422.6|418.5|422.54|418.44|9
1632208520000|2021-09-21 07:15:20|422.61|418.51|422.75|418.65|422.77|418.67|422.61|418.51|11
1632208530000|2021-09-21 07:15:30|422.74|418.64|422.84|418.74|422.84|418.74|422.74|418.64|4
1632208540000|2021-09-21 07:15:40|422.83|418.73|422.53|418.43|422.83|418.73|422.51|418.41|14
1632208550000|2021-09-21 07:15:50|422.51|418.41|422.38|418.28|422.51|418.41|422.33|418.23|11
1632208560000|2021-09-21 07:16:00|422.36|418.26|422.33|418.23|422.4|418.3|422.28|418.18|12
1632208570000|2021-09-21 07:16:10|422.32|418.22|422.37|418.27|422.4|418.3|422.32|418.22|7
1632208580000|2021-09-21 07:16:20|422.4|418.3|422.1|418|422.4|418.3|422.08|417.98|11
1632208590000|2021-09-21 07:16:30|422.08|417.98|422.14|418.04|422.14|418.04|422.06|417.96|11
1632208600000|2021-09-21 07:16:40|422.15|418.05|422.1|418|422.2|418.1|422.08|417.98|17
1632208610000|2021-09-21 07:16:50|422.08|417.98|421.93|417.83|422.1|418|421.88|417.78|10
1632208620000|2021-09-21 07:17:00|421.9|417.8|421.3|417.2|421.93|417.83|421.29|417.19|26
1632208630000|2021-09-21 07:17:10|421.28|417.18|421.31|417.21|421.39|417.29|421.27|417.17|16
1632208640000|2021-09-21 07:17:20|421.29|417.19|421.35|417.25|421.35|417.25|421.18|417.08|11
1632208650000|2021-09-21 07:17:30|421.38|417.28|421.3|417.2|421.4|417.3|421.25|417.15|23
1632208660000|2021-09-21 07:17:40|421.28|417.18|421.3|417.2|421.3|417.2|421.1|417|19
1632208670000|2021-09-21 07:17:50|421.28|417.18|421.26|417.16|421.29|417.19|421.2|417.1|13
1632208680000|2021-09-21 07:18:00|421.3|417.2|421.49|417.39|421.49|417.39|421.28|417.18|17
1632208690000|2021-09-21 07:18:10|421.48|417.38|420.98|416.88|421.5|417.4|420.98|416.88|20
1632208700000|2021-09-21 07:18:20|420.96|416.86|421.1|417|421.1|417|420.96|416.86|11
1632208710000|2021-09-21 07:18:30|421.08|416.98|421.03|416.93|421.1|417|421.03|416.93|6
1632208720000|2021-09-21 07:18:40|421.1|417|420.93|416.83|421.1|417|420.9|416.8|9
1632208730000|2021-09-21 07:18:50|420.95|416.85|420.9|416.8|420.95|416.85|420.9|416.8|2
1632208740000|2021-09-21 07:19:00|420.82|416.72|420.8|416.7|420.82|416.72|420.58|416.48|17
1632208750000|2021-09-21 07:19:10|420.83|416.73|421.24|417.14|421.25|417.15|420.82|416.72|21
1632208760000|2021-09-21 07:19:20|421.23|417.13|420.8|416.7|421.27|417.17|420.78|416.68|22
1632208770000|2021-09-21 07:19:30|420.76|416.66|420.6|416.5|420.76|416.66|420.58|416.48|9
1632208780000|2021-09-21 07:19:40|420.54|416.44|420.87|416.77|420.87|416.77|420.54|416.44|11
1632208790000|2021-09-21 07:19:50|420.88|416.78|420.73|416.63|420.89|416.79|420.73|416.63|10
1632208800000|2021-09-21 07:20:00|420.72|416.62|420.95|416.85|420.95|416.85|420.69|416.59|16
1632208810000|2021-09-21 07:20:10|420.96|416.86|421.16|417.06|421.17|417.07|420.93|416.83|14
1632208820000|2021-09-21 07:20:20|421.18|417.08|421.2|417.1|421.2|417.1|421.14|417.04|6
1632208830000|2021-09-21 07:20:30|421.18|417.08|421.1|417|421.2|417.1|421.09|416.99|14
1632208840000|2021-09-21 07:20:40|421.17|417.07|421.22|417.12|421.22|417.12|421.05|416.95|14
1632208850000|2021-09-21 07:20:50|421.2|417.1|421.2|417.1|421.2|417.1|421.2|417.1|1
1632208860000|2021-09-21 07:21:00|421.21|417.11|421.43|417.33|421.43|417.33|421.2|417.1|22
1632208870000|2021-09-21 07:21:10|421.45|417.35|421.45|417.35|421.45|417.35|421.45|417.35|1
1632208880000|2021-09-21 07:21:20|421.48|417.38|421.5|417.4|421.51|417.41|421.47|417.37|9
1632208890000|2021-09-21 07:21:30|421.51|417.41|421.5|417.4|421.51|417.41|421.42|417.32|13
1632208900000|2021-09-21 07:21:40|421.49|417.39|421.5|417.4|421.59|417.49|421.49|417.39|12
1632208910000|2021-09-21 07:21:50|421.49|417.39|421.4|417.3|421.52|417.42|421.4|417.3|9
1632208920000|2021-09-21 07:22:00|421.42|417.32|421.48|417.38|421.48|417.38|421.4|417.3|3
1632208930000|2021-09-21 07:22:10|421.45|417.35|421.1|417|421.47|417.37|421.1|417|14
1632208940000|2021-09-21 07:22:20|421.08|416.98|421.12|417.02|421.14|417.04|421.05|416.95|18
1632208950000|2021-09-21 07:22:30|421.18|417.08|421.15|417.05|421.2|417.1|421.14|417.04|5
1632208960000|2021-09-21 07:22:40|421.1|417|421.19|417.09|421.2|417.1|421.1|417|7
1632208970000|2021-09-21 07:22:50|421.2|417.1|421.85|417.75|421.85|417.75|421.2|417.1|19
1632208980000|2021-09-21 07:23:00|421.87|417.77|421.95|417.85|421.95|417.85|421.87|417.77|3
1632208990000|2021-09-21 07:23:10|421.92|417.82|421.9|417.8|421.92|417.82|421.86|417.76|10
1632209000000|2021-09-21 07:23:20|421.85|417.75|422.1|418|422.1|418|421.85|417.75|13
1632209010000|2021-09-21 07:23:30|422.07|417.97|422.52|418.42|422.53|418.43|422.07|417.97|14
1632209020000|2021-09-21 07:23:40|422.53|418.43|422.6|418.5|422.6|418.5|422.52|418.42|14
1632209030000|2021-09-21 07:23:50|422.62|418.52|422.84|418.74|422.94|418.84|422.62|418.52|22
1632209040000|2021-09-21 07:24:00|422.81|418.71|422.94|418.84|422.95|418.85|422.81|418.71|10
1632209050000|2021-09-21 07:24:10|422.92|418.82|422.92|418.82|423|418.9|422.85|418.75|13
1632209060000|2021-09-21 07:24:20|422.95|418.85|422.9|418.8|422.95|418.85|422.9|418.8|2
1632209070000|2021-09-21 07:24:30|422.78|418.68|422.9|418.8|422.9|418.8|422.68|418.58|7
1632209080000|2021-09-21 07:24:40|422.95|418.85|422.7|418.6|422.95|418.85|422.65|418.55|9
1632209090000|2021-09-21 07:24:50|422.71|418.61|422.82|418.72|422.82|418.72|422.7|418.6|8
1632209100000|2021-09-21 07:25:00|422.9|418.8|422.9|418.8|422.94|418.84|422.9|418.8|6
1632209110000|2021-09-21 07:25:10|422.91|418.81|422.92|418.82|422.92|418.82|422.9|418.8|4
1632209120000|2021-09-21 07:25:20|422.91|418.81|422.3|418.2|422.93|418.83|422.29|418.19|20
1632209130000|2021-09-21 07:25:30|422.26|418.16|421.93|417.83|422.26|418.16|421.78|417.68|22
1632209140000|2021-09-21 07:25:40|421.92|417.82|421.77|417.67|421.92|417.82|421.77|417.67|7
1632209150000|2021-09-21 07:25:50|421.69|417.59|421.67|417.57|421.8|417.7|421.65|417.55|15
1632209160000|2021-09-21 07:26:00|421.66|417.56|421.75|417.65|422.1|418|421.66|417.56|24
1632209170000|2021-09-21 07:26:10|421.63|417.53|421.6|417.5|421.8|417.7|421.6|417.5|17
1632209180000|2021-09-21 07:26:20|421.53|417.43|421.76|417.66|421.87|417.77|421.53|417.43|20
1632209190000|2021-09-21 07:26:30|421.75|417.65|421.6|417.5|421.75|417.65|421.6|417.5|8
1632209200000|2021-09-21 07:26:40|421.66|417.56|421.87|417.77|421.88|417.78|421.6|417.5|8
1632209210000|2021-09-21 07:26:50|421.84|417.74|422.36|418.26|422.36|418.26|421.84|417.74|18
1632209220000|2021-09-21 07:27:00|422.39|418.29|422.25|418.15|422.45|418.35|422.13|418.03|19
1632209230000|2021-09-21 07:27:10|422.2|418.1|422.23|418.13|422.25|418.15|422.2|418.1|8
1632209240000|2021-09-21 07:27:20|422.31|418.21|422.67|418.57|422.67|418.57|422.3|418.2|18
1632209250000|2021-09-21 07:27:30|422.65|418.55|422.5|418.4|422.65|418.55|422.3|418.2|15
1632209260000|2021-09-21 07:27:40|422.4|418.3|422.6|418.5|422.6|418.5|422.37|418.27|10
1632209270000|2021-09-21 07:27:50|422.51|418.41|422.46|418.36|422.51|418.41|422.29|418.19|11
1632209280000|2021-09-21 07:28:00|422.7|418.6|422.96|418.86|422.97|418.87|422.7|418.6|14
1632209290000|2021-09-21 07:28:10|423.02|418.92|423.1|419|423.1|419|423|418.9|16
1632209300000|2021-09-21 07:28:20|423.07|418.97|423.05|418.95|423.07|418.97|422.99|418.89|4
1632209310000|2021-09-21 07:28:30|423.07|418.97|423.3|419.2|423.3|419.2|423.07|418.97|11
1632209320000|2021-09-21 07:28:40|423.29|419.19|423|418.9|423.3|419.2|423|418.9|11
1632209330000|2021-09-21 07:28:50|422.98|418.88|422.6|418.5|422.98|418.88|422.59|418.49|15
1632209340000|2021-09-21 07:29:00|422.65|418.55|422.44|418.34|422.65|418.55|422.44|418.34|19
1632209350000|2021-09-21 07:29:10|422.43|418.33|422.44|418.34|422.45|418.35|422.35|418.25|11
1632209360000|2021-09-21 07:29:20|422.35|418.25|422.59|418.49|422.59|418.49|422.35|418.25|9
1632209370000|2021-09-21 07:29:30|422.55|418.45|422.44|418.34|422.6|418.5|422.44|418.34|6
1632209380000|2021-09-21 07:29:40|422.4|418.3|422.4|418.3|422.42|418.32|422.33|418.23|5
1632209390000|2021-09-21 07:29:50|422.35|418.25|422.54|418.44|422.57|418.47|422.34|418.24|11
1632209400000|2021-09-21 07:30:00|422.53|418.43|422.74|418.64|422.8|418.7|422.53|418.43|16
1632209410000|2021-09-21 07:30:10|422.75|418.65|422.45|418.35|422.75|418.65|422.45|418.35|18
1632209420000|2021-09-21 07:30:20|422.4|418.3|422.36|418.26|422.4|418.3|422.31|418.21|10
1632209430000|2021-09-21 07:30:30|422.35|418.25|422.76|418.66|422.79|418.69|422.35|418.25|16
1632209440000|2021-09-21 07:30:40|422.71|418.61|422.66|418.56|422.71|418.61|422.47|418.37|18
1632209450000|2021-09-21 07:30:50|422.65|418.55|422.58|418.48|422.66|418.56|422.55|418.45|9
1632209460000|2021-09-21 07:31:00|422.52|418.42|422.57|418.47|422.58|418.48|422.52|418.42|12
1632209470000|2021-09-21 07:31:10|422.56|418.46|422.5|418.4|422.62|418.52|422.5|418.4|10
1632209480000|2021-09-21 07:31:20|422.48|418.38|422.39|418.29|422.56|418.46|422.39|418.29|18
1632209490000|2021-09-21 07:31:30|422.3|418.2|422.32|418.22|422.46|418.36|422.29|418.19|20
1632209500000|2021-09-21 07:31:40|422.31|418.21|422.33|418.23|422.43|418.33|422.31|418.21|17
1632209510000|2021-09-21 07:31:50|422.34|418.24|422.15|418.05|422.34|418.24|422.13|418.03|13
1632209520000|2021-09-21 07:32:00|422.13|418.03|421.87|417.77|422.14|418.04|421.83|417.73|20
1632209530000|2021-09-21 07:32:10|421.91|417.81|421.74|417.64|421.92|417.82|421.71|417.61|17
1632209540000|2021-09-21 07:32:20|421.73|417.63|421.71|417.61|421.76|417.66|421.61|417.51|14
1632209550000|2021-09-21 07:32:30|421.84|417.74|422.12|418.02|422.12|418.02|421.84|417.74|10
1632209560000|2021-09-21 07:32:40|422.11|418.01|422.08|417.98|422.15|418.05|422.05|417.95|11
1632209570000|2021-09-21 07:32:50|422.1|418|422.13|418.03|422.15|418.05|422.1|418|4
1632209580000|2021-09-21 07:33:00|422.1|418|422.03|417.93|422.14|418.04|421.99|417.89|14
1632209590000|2021-09-21 07:33:10|422|417.9|421.9|417.8|422|417.9|421.9|417.8|8
1632209600000|2021-09-21 07:33:20|421.89|417.79|422|417.9|422|417.9|421.86|417.76|8
1632209610000|2021-09-21 07:33:30|421.98|417.88|422|417.9|422|417.9|421.98|417.88|2
1632209620000|2021-09-21 07:33:40|421.93|417.83|422|417.9|422|417.9|421.9|417.8|8
1632209630000|2021-09-21 07:33:50|421.91|417.81|422|417.9|422|417.9|421.91|417.81|3
1632209640000|2021-09-21 07:34:00|422.05|417.95|422.23|418.13|422.23|418.13|422.05|417.95|6
1632209650000|2021-09-21 07:34:10|422.25|418.15|422.4|418.3|422.47|418.37|422.25|418.15|12
1632209660000|2021-09-21 07:34:20|422.38|418.28|422.39|418.29|422.41|418.31|422.36|418.26|11
1632209670000|2021-09-21 07:34:30|422.38|418.28|422.3|418.2|422.4|418.3|422.3|418.2|6
1632209680000|2021-09-21 07:34:40|422.31|418.21|422.4|418.3|422.4|418.3|422.3|418.2|6
1632209690000|2021-09-21 07:34:50|422.38|418.28|422.38|418.28|422.38|418.28|422.38|418.28|1
1632209700000|2021-09-21 07:35:00|422.39|418.29|421.8|417.7|422.39|418.29|421.8|417.7|21
1632209710000|2021-09-21 07:35:10|421.76|417.66|421.84|417.74|421.86|417.76|421.69|417.59|13
1632209720000|2021-09-21 07:35:20|421.88|417.78|421.9|417.8|421.91|417.81|421.84|417.74|18
1632209730000|2021-09-21 07:35:30|421.88|417.78|421.47|417.37|421.88|417.78|421.4|417.3|12
1632209740000|2021-09-21 07:35:40|421.4|417.3|421.12|417.02|421.47|417.37|421.12|417.02|20
1632209750000|2021-09-21 07:35:50|421.1|417|420.9|416.8|421.1|417|420.85|416.75|13
1632209760000|2021-09-21 07:36:00|420.87|416.77|421.02|416.92|421.05|416.95|420.87|416.77|11
1632209770000|2021-09-21 07:36:10|421.07|416.97|421.01|416.91|421.13|417.03|421.01|416.91|14
1632209780000|2021-09-21 07:36:20|421|416.9|421.18|417.08|421.22|417.12|420.99|416.89|16
1632209790000|2021-09-21 07:36:30|421.17|417.07|421|416.9|421.17|417.07|421|416.9|15
1632209800000|2021-09-21 07:36:40|420.94|416.84|420.72|416.62|421|416.9|420.72|416.62|21
1632209810000|2021-09-21 07:36:50|420.73|416.63|421|416.9|421.02|416.92|420.73|416.63|26
1632209820000|2021-09-21 07:37:00|420.99|416.89|420.86|416.76|421.06|416.96|420.86|416.76|18
1632209830000|2021-09-21 07:37:10|420.85|416.75|420.93|416.83|420.93|416.83|420.75|416.65|26
1632209840000|2021-09-21 07:37:20|420.95|416.85|420.92|416.82|420.96|416.86|420.89|416.79|10
1632209850000|2021-09-21 07:37:30|420.9|416.8|420.9|416.8|420.96|416.86|420.83|416.73|14
1632209860000|2021-09-21 07:37:40|420.88|416.78|420.91|416.81|420.91|416.81|420.88|416.78|13
1632209870000|2021-09-21 07:37:50|420.8|416.7|420.95|416.85|421.03|416.93|420.76|416.66|16
1632209880000|2021-09-21 07:38:00|420.96|416.86|421.16|417.06|421.16|417.06|420.95|416.85|15
1632209890000|2021-09-21 07:38:10|421.17|417.07|421.09|416.99|421.25|417.15|421.09|416.99|12
1632209900000|2021-09-21 07:38:20|421.1|417|421.1|417|421.15|417.05|421.1|417|8
1632209910000|2021-09-21 07:38:30|421.13|417.03|421.22|417.12|421.22|417.12|421.12|417.02|14
1632209920000|2021-09-21 07:38:40|421.27|417.17|422.2|418.1|422.25|418.15|421.26|417.16|20
1632209930000|2021-09-21 07:38:50|422.16|418.06|422.16|418.06|422.21|418.11|421.91|417.81|20
1632209940000|2021-09-21 07:39:00|422.13|418.03|422|417.9|422.19|418.09|421.95|417.85|12
1632209950000|2021-09-21 07:39:10|421.99|417.89|421.82|417.72|422.03|417.93|421.82|417.72|19
1632209960000|2021-09-21 07:39:20|421.81|417.71|421.87|417.77|421.87|417.77|421.8|417.7|11
1632209970000|2021-09-21 07:39:30|421.85|417.75|422.05|417.95|422.05|417.95|421.85|417.75|16
1632209980000|2021-09-21 07:39:40|422.03|417.93|422.33|418.23|422.33|418.23|421.9|417.8|16
1632209990000|2021-09-21 07:39:50|422.35|418.25|422.23|418.13|422.41|418.31|422.23|418.13|11
1632210000000|2021-09-21 07:40:00|422.17|418.07|422.51|418.41|422.51|418.41|422.12|418.02|22
1632210010000|2021-09-21 07:40:10|422.5|418.4|423.6|419.5|423.6|419.5|422.49|418.39|25
1632210020000|2021-09-21 07:40:20|423.63|419.53|423.67|419.57|424.1|420|423.44|419.34|28
1632210030000|2021-09-21 07:40:30|423.78|419.68|423.8|419.7|424.25|420.15|423.78|419.68|27
1632210040000|2021-09-21 07:40:40|423.79|419.69|423.25|419.15|423.79|419.69|423.25|419.15|20
1632210050000|2021-09-21 07:40:50|423.24|419.14|424.36|420.26|424.42|420.32|423.24|419.14|30
1632210060000|2021-09-21 07:41:00|424.4|420.3|423.87|419.77|424.4|420.3|423.65|419.55|35
1632210070000|2021-09-21 07:41:10|423.85|419.75|424.01|419.91|424.12|420.02|423.85|419.75|26
1632210080000|2021-09-21 07:41:20|424|419.9|424.45|420.35|424.5|420.4|423.87|419.77|21
1632210090000|2021-09-21 07:41:30|424.47|420.37|425.72|421.62|425.8|421.7|424.47|420.37|27
1632210100000|2021-09-21 07:41:40|425.71|421.61|425.96|421.86|425.96|421.86|425.65|421.55|21
1632210110000|2021-09-21 07:41:50|426|421.9|426.36|422.26|426.37|422.27|425.98|421.88|26
1632210120000|2021-09-21 07:42:00|426.44|422.34|426.17|422.07|426.46|422.36|426.15|422.05|21
1632210130000|2021-09-21 07:42:10|426.13|422.03|426.33|422.23|426.42|422.32|425.94|421.84|21
1632210140000|2021-09-21 07:42:20|426.3|422.2|426.82|422.72|426.82|422.72|426.3|422.2|25
1632210150000|2021-09-21 07:42:30|426.81|422.71|427.31|423.21|427.31|423.21|426.81|422.71|21
1632210160000|2021-09-21 07:42:40|427.36|423.26|427.62|423.52|428.15|424.05|427.29|423.19|25
1632210170000|2021-09-21 07:42:50|427.56|423.46|428|423.9|428|423.9|427.23|423.13|33
1632210180000|2021-09-21 07:43:00|428.01|423.91|427.4|423.3|428.01|423.91|427.24|423.14|30
1632210190000|2021-09-21 07:43:10|427.45|423.35|427.05|422.95|427.61|423.51|427.04|422.94|26
1632210200000|2021-09-21 07:43:20|427.04|422.94|427.53|423.43|427.53|423.43|427.04|422.94|26
1632210210000|2021-09-21 07:43:30|427.5|423.4|427.2|423.1|427.53|423.43|427.2|423.1|23
1632210220000|2021-09-21 07:43:40|427.23|423.13|428.31|424.21|428.45|424.35|427.15|423.05|38
1632210230000|2021-09-21 07:43:50|428.03|423.93|427.74|423.64|428.03|423.93|427.7|423.6|32
1632210240000|2021-09-21 07:44:00|427.73|423.63|427.2|423.1|427.74|423.64|427.2|423.1|32
1632210250000|2021-09-21 07:44:10|427.15|423.05|427.39|423.29|427.4|423.3|427.15|423.05|25
1632210260000|2021-09-21 07:44:20|427.4|423.3|426.95|422.85|427.43|423.33|426.82|422.72|31
1632210270000|2021-09-21 07:44:30|426.99|422.89|426.58|422.48|426.99|422.89|426.4|422.3|16
1632210280000|2021-09-21 07:44:40|426.65|422.55|426.65|422.55|426.81|422.71|426.49|422.39|27
1632210290000|2021-09-21 07:44:50|426.66|422.56|426.51|422.41|426.69|422.59|426.51|422.41|14
1632210300000|2021-09-21 07:45:00|426.4|422.3|426.23|422.13|426.4|422.3|425.95|421.85|22
1632210310000|2021-09-21 07:45:10|426.33|422.23|426.74|422.64|426.74|422.64|426.31|422.21|22
1632210320000|2021-09-21 07:45:20|426.69|422.59|426.6|422.5|427.46|423.36|426.6|422.5|32
1632210330000|2021-09-21 07:45:30|426.57|422.47|426.49|422.39|427.07|422.97|426.45|422.35|32
1632210340000|2021-09-21 07:45:40|426.29|422.19|426.03|421.93|426.4|422.3|426|421.9|25
1632210350000|2021-09-21 07:45:50|426.14|422.04|425.93|421.83|426.24|422.14|425.93|421.83|33
1632210360000|2021-09-21 07:46:00|425.96|421.86|425.96|421.86|426.57|422.47|425.96|421.86|33
1632210370000|2021-09-21 07:46:10|425.95|421.85|425.44|421.34|425.95|421.85|425.43|421.33|30
1632210380000|2021-09-21 07:46:20|425.47|421.37|425.88|421.78|426|421.9|425.45|421.35|26
1632210390000|2021-09-21 07:46:30|425.89|421.79|425.56|421.46|425.89|421.79|425.56|421.46|17
1632210400000|2021-09-21 07:46:40|425.55|421.45|425.57|421.47|425.77|421.67|425.55|421.45|23
1632210410000|2021-09-21 07:46:50|425.55|421.45|425.59|421.49|425.61|421.51|425.46|421.36|24
1632210420000|2021-09-21 07:47:00|425.58|421.48|425.56|421.46|425.75|421.65|425.55|421.45|28
1632210430000|2021-09-21 07:47:10|425.55|421.45|425.83|421.73|426.01|421.91|425.44|421.34|23
1632210440000|2021-09-21 07:47:20|425.76|421.66|425.5|421.4|425.78|421.68|425.5|421.4|17
1632210450000|2021-09-21 07:47:30|425.49|421.39|425.35|421.25|425.54|421.44|425.35|421.25|18
1632210460000|2021-09-21 07:47:40|425.34|421.24|425.34|421.24|425.4|421.3|425.15|421.05|21
1632210470000|2021-09-21 07:47:50|425.36|421.26|425.25|421.15|425.37|421.27|425.13|421.03|21
1632210480000|2021-09-21 07:48:00|425.29|421.19|425.15|421.05|425.38|421.28|425.15|421.05|23
1632210490000|2021-09-21 07:48:10|425.12|421.02|424.99|420.89|425.12|421.02|424.95|420.85|12
1632210500000|2021-09-21 07:48:20|425|420.9|425.1|421|425.1|421|425|420.9|12
1632210510000|2021-09-21 07:48:30|425.06|420.96|425.3|421.2|425.35|421.25|425.06|420.96|17
1632210520000|2021-09-21 07:48:40|425.31|421.21|425|420.9|425.34|421.24|425|420.9|14
1632210530000|2021-09-21 07:48:50|425.05|420.95|424.94|420.84|425.05|420.95|424.9|420.8|17
1632210540000|2021-09-21 07:49:00|424.95|420.85|425.1|421|425.1|421|424.92|420.82|8
1632210550000|2021-09-21 07:49:10|425.15|421.05|425.79|421.69|425.8|421.7|425.15|421.05|33
1632210560000|2021-09-21 07:49:20|425.89|421.79|424.86|420.76|425.95|421.85|424.83|420.73|34
1632210570000|2021-09-21 07:49:30|424.82|420.72|424.66|420.56|424.9|420.8|424.65|420.55|20
1632210580000|2021-09-21 07:49:40|424.67|420.57|424.77|420.67|424.77|420.67|424.67|420.57|18
1632210590000|2021-09-21 07:49:50|424.74|420.64|424.61|420.51|424.75|420.65|424.56|420.46|17
1632210600000|2021-09-21 07:50:00|424.62|420.52|424.72|420.62|424.85|420.75|424.62|420.52|19
1632210610000|2021-09-21 07:50:10|424.7|420.6|424.7|420.6|424.73|420.63|424.66|420.56|7
1632210620000|2021-09-21 07:50:20|424.73|420.63|425.19|421.09|425.19|421.09|424.73|420.63|18
1632210630000|2021-09-21 07:50:30|425.17|421.07|424.95|420.85|425.31|421.21|424.88|420.78|22
1632210640000|2021-09-21 07:50:40|424.94|420.84|424.89|420.79|424.95|420.85|424.8|420.7|11
1632210650000|2021-09-21 07:50:50|424.84|420.74|425|420.9|425|420.9|424.84|420.74|9
1632210660000|2021-09-21 07:51:00|424.98|420.88|424.98|420.88|425.05|420.95|424.97|420.87|10
1632210670000|2021-09-21 07:51:10|424.99|420.89|425.11|421.01|425.11|421.01|424.84|420.74|18
1632210680000|2021-09-21 07:51:20|425.12|421.02|425.09|420.99|425.12|421.02|425.05|420.95|24
1632210690000|2021-09-21 07:51:30|425.07|420.97|424.92|420.82|425.07|420.97|424.9|420.8|11
1632210700000|2021-09-21 07:51:40|424.93|420.83|424.93|420.83|424.95|420.85|424.92|420.82|7
1632210710000|2021-09-21 07:51:50|424.95|420.85|424.99|420.89|424.99|420.89|424.94|420.84|5
1632210720000|2021-09-21 07:52:00|425|420.9|425.46|421.36|425.46|421.36|425|420.9|18
1632210730000|2021-09-21 07:52:10|425.45|421.35|425.59|421.49|425.7|421.6|425.45|421.35|16
1632210740000|2021-09-21 07:52:20|425.57|421.47|425.65|421.55|425.71|421.61|425.55|421.45|12
1632210750000|2021-09-21 07:52:30|425.7|421.6|425.5|421.4|425.7|421.6|425.45|421.35|10
1632210760000|2021-09-21 07:52:40|425.41|421.31|425.7|421.6|425.7|421.6|425.39|421.29|17
1632210770000|2021-09-21 07:52:50|425.69|421.59|425.6|421.5|425.7|421.6|425.6|421.5|11
1632210780000|2021-09-21 07:53:00|425.59|421.49|425.83|421.73|425.83|421.73|425.57|421.47|19
1632210790000|2021-09-21 07:53:10|425.82|421.72|426.12|422.02|426.12|422.02|425.82|421.72|19
1632210800000|2021-09-21 07:53:20|426.13|422.03|426.37|422.27|426.55|422.45|426.13|422.03|29
1632210810000|2021-09-21 07:53:30|426.41|422.31|426.5|422.4|426.5|422.4|426.29|422.19|22
1632210820000|2021-09-21 07:53:40|426.46|422.36|425.66|421.56|426.46|422.36|425.66|421.56|23
1632210830000|2021-09-21 07:53:50|425.7|421.6|425.87|421.77|425.87|421.77|425.7|421.6|20
1632210840000|2021-09-21 07:54:00|425.88|421.78|426.95|422.85|426.95|422.85|425.88|421.78|29
1632210850000|2021-09-21 07:54:10|426.96|422.86|427.06|422.96|427.1|423|426.8|422.7|19
1632210860000|2021-09-21 07:54:20|427.11|423.01|427.5|423.4|427.6|423.5|427.11|423.01|20
1632210870000|2021-09-21 07:54:30|427.47|423.37|427.52|423.42|427.63|423.53|427.43|423.33|18
1632210880000|2021-09-21 07:54:40|427.54|423.44|427.62|423.52|427.68|423.58|427.44|423.34|23
1632210890000|2021-09-21 07:54:50|427.64|423.54|427.51|423.41|427.68|423.58|427.51|423.41|15
1632210900000|2021-09-21 07:55:00|427.46|423.36|427.6|423.5|427.61|423.51|427.44|423.34|18
1632210910000|2021-09-21 07:55:10|427.62|423.52|427.45|423.35|427.67|423.57|427.45|423.35|18
1632210920000|2021-09-21 07:55:20|427.44|423.34|427.4|423.3|427.55|423.45|427.4|423.3|17
1632210930000|2021-09-21 07:55:30|427.39|423.29|427.55|423.45|427.55|423.45|427.3|423.2|21
1632210940000|2021-09-21 07:55:40|427.53|423.43|427.42|423.32|427.53|423.43|427.3|423.2|24
1632210950000|2021-09-21 07:55:50|427.46|423.36|427.07|422.97|427.46|423.36|426.99|422.89|26
1632210960000|2021-09-21 07:56:00|427.09|422.99|427.13|423.03|427.36|423.26|427.09|422.99|30
1632210970000|2021-09-21 07:56:10|427.14|423.04|427.21|423.11|427.24|423.14|427.12|423.02|24
1632210980000|2021-09-21 07:56:20|427.16|423.06|427.03|422.93|427.17|423.07|427.03|422.93|18
1632210990000|2021-09-21 07:56:30|426.96|422.86|426.8|422.7|426.96|422.86|426.79|422.69|17
1632211000000|2021-09-21 07:56:40|426.7|422.6|426.82|422.72|426.86|422.76|426.7|422.6|17
1632211010000|2021-09-21 07:56:50|426.8|422.7|426.99|422.89|427.05|422.95|426.74|422.64|28
1632211020000|2021-09-21 07:57:00|427.13|423.03|427.08|422.98|427.13|423.03|427|422.9|18
1632211030000|2021-09-21 07:57:10|427.05|422.95|426.58|422.48|427.05|422.95|426.29|422.19|30
1632211040000|2021-09-21 07:57:20|426.57|422.47|426.53|422.43|426.66|422.56|426.5|422.4|17
1632211050000|2021-09-21 07:57:30|426.58|422.48|426.5|422.4|426.85|422.75|426.47|422.37|27
1632211060000|2021-09-21 07:57:40|426.58|422.48|426.39|422.29|426.58|422.48|426.16|422.06|29
1632211070000|2021-09-21 07:57:50|426.34|422.24|426.68|422.58|426.68|422.58|426.25|422.15|25
1632211080000|2021-09-21 07:58:00|426.7|422.6|426.88|422.78|426.88|422.78|426.6|422.5|29
1632211090000|2021-09-21 07:58:10|426.78|422.68|426.94|422.84|426.94|422.84|426.76|422.66|19
1632211100000|2021-09-21 07:58:20|426.95|422.85|426.97|422.87|427.2|423.1|426.9|422.8|28
1632211110000|2021-09-21 07:58:30|426.96|422.86|426.93|422.83|427.15|423.05|426.93|422.83|26
1632211120000|2021-09-21 07:58:40|426.94|422.84|427.17|423.07|427.17|423.07|426.89|422.79|16
1632211130000|2021-09-21 07:58:50|427.24|423.14|427.19|423.09|427.32|423.22|427.16|423.06|22
1632211140000|2021-09-21 07:59:00|427.22|423.12|427.03|422.93|427.22|423.12|426.97|422.87|28
1632211150000|2021-09-21 07:59:10|427.02|422.92|427.04|422.94|427.12|423.02|427.02|422.92|19
1632211160000|2021-09-21 07:59:20|427.06|422.96|426.83|422.73|427.08|422.98|426.83|422.73|13
1632211170000|2021-09-21 07:59:30|426.82|422.72|426.83|422.73|426.92|422.82|426.81|422.71|23
1632211180000|2021-09-21 07:59:40|426.84|422.74|426.69|422.59|426.84|422.74|426.66|422.56|20
1632211190000|2021-09-21 07:59:50|426.71|422.61|427.34|423.24|427.34|423.24|426.69|422.59|27
1632211200000|2021-09-21 08:00:00|427.32|423.22|427.33|423.23|427.36|423.26|427.32|423.22|12
1632211210000|2021-09-21 08:00:10|427.34|423.24|427.19|423.09|427.34|423.24|427.06|422.96|28
1632211220000|2021-09-21 08:00:20|427.2|423.1|427.19|423.09|427.25|423.15|427.17|423.07|17
1632211230000|2021-09-21 08:00:30|427.18|423.08|427.05|422.95|427.19|423.09|427.04|422.94|11
1632211240000|2021-09-21 08:00:40|427.03|422.93|427.27|423.17|427.29|423.19|427.01|422.91|16
1632211250000|2021-09-21 08:00:50|427.28|423.18|427.19|423.09|427.33|423.23|427.19|423.09|20
1632211260000|2021-09-21 08:01:00|427.12|423.02|427.12|423.02|427.27|423.17|427.12|423.02|23
1632211270000|2021-09-21 08:01:10|427.1|423|427.14|423.04|427.2|423.1|427.1|423|17
1632211280000|2021-09-21 08:01:20|427.15|423.05|427.24|423.14|427.29|423.19|427.06|422.96|23
1632211290000|2021-09-21 08:01:30|427.22|423.12|427.18|423.08|427.22|423.12|427.16|423.06|15
1632211300000|2021-09-21 08:01:40|427.16|423.06|427.31|423.21|427.34|423.24|427.14|423.04|18
1632211310000|2021-09-21 08:01:50|427.32|423.22|427.24|423.14|427.4|423.3|427.24|423.14|15
1632211320000|2021-09-21 08:02:00|427.22|423.12|427.14|423.04|427.39|423.29|427.14|423.04|23
1632211330000|2021-09-21 08:02:10|427.1|423|426.95|422.85|427.36|423.26|426.95|422.85|27
1632211340000|2021-09-21 08:02:20|427.04|422.94|427.14|423.04|427.2|423.1|426.73|422.63|23
1632211350000|2021-09-21 08:02:30|427.2|423.1|427.67|423.57|427.75|423.65|427.07|422.97|22
1632211360000|2021-09-21 08:02:40|427.62|423.52|427.7|423.6|427.75|423.65|427.39|423.29|21
1632211370000|2021-09-21 08:02:50|427.67|423.57|427.52|423.42|427.7|423.6|427.41|423.31|23
1632211380000|2021-09-21 08:03:00|427.45|423.35|427.2|423.1|427.45|423.35|427.2|423.1|17
1632211390000|2021-09-21 08:03:10|427.28|423.18|427.6|423.5|427.6|423.5|427.26|423.16|21
1632211400000|2021-09-21 08:03:20|427.65|423.55|427.7|423.6|427.77|423.67|427.62|423.52|13
1632211410000|2021-09-21 08:03:30|427.67|423.57|427.47|423.37|427.67|423.57|427.35|423.25|26
1632211420000|2021-09-21 08:03:40|427.56|423.46|428.21|424.11|428.22|424.12|427.54|423.44|18
1632211430000|2021-09-21 08:03:50|428.23|424.13|428.6|424.5|428.7|424.6|428.23|424.13|23
1632211440000|2021-09-21 08:04:00|428.58|424.48|428.55|424.45|428.64|424.54|428.51|424.41|20
1632211450000|2021-09-21 08:04:10|428.52|424.42|428.72|424.62|428.77|424.67|428.52|424.42|20
1632211460000|2021-09-21 08:04:20|428.73|424.63|428.97|424.87|429.01|424.91|428.73|424.63|18
1632211470000|2021-09-21 08:04:30|428.9|424.8|428.51|424.41|428.9|424.8|428.46|424.36|25
1632211480000|2021-09-21 08:04:40|428.56|424.46|428.64|424.54|428.7|424.6|428.55|424.45|23
1632211490000|2021-09-21 08:04:50|428.63|424.53|428.81|424.71|428.81|424.71|428.63|424.53|21
1632211500000|2021-09-21 08:05:00|428.79|424.69|428.51|424.41|428.82|424.72|428.51|424.41|19
1632211510000|2021-09-21 08:05:10|428.54|424.44|428.4|424.3|428.54|424.44|428.19|424.09|25
1632211520000|2021-09-21 08:05:20|428.43|424.33|428.47|424.37|428.52|424.42|428.43|424.33|14
1632211530000|2021-09-21 08:05:30|428.48|424.38|428.04|423.94|428.59|424.49|428.03|423.93|27
1632211540000|2021-09-21 08:05:40|428.05|423.95|427.82|423.72|428.05|423.95|427.82|423.72|13
1632211550000|2021-09-21 08:05:50|427.81|423.71|427.8|423.7|427.82|423.72|427.77|423.67|12
1632211560000|2021-09-21 08:06:00|427.85|423.75|427.9|423.8|427.99|423.89|427.8|423.7|23
1632211570000|2021-09-21 08:06:10|427.88|423.78|427.24|423.14|427.88|423.78|427.24|423.14|22
1632211580000|2021-09-21 08:06:20|427.28|423.18|427.55|423.45|427.55|423.45|427.28|423.18|12
1632211590000|2021-09-21 08:06:30|427.52|423.42|427.27|423.17|427.52|423.42|427.27|423.17|15
1632211600000|2021-09-21 08:06:40|427.28|423.18|427.65|423.55|427.65|423.55|427.27|423.17|16
1632211610000|2021-09-21 08:06:50|427.66|423.56|428.32|424.22|428.32|424.22|427.66|423.56|25
1632211620000|2021-09-21 08:07:00|428.35|424.25|428.36|424.26|428.41|424.31|428.22|424.12|21
1632211630000|2021-09-21 08:07:10|428.38|424.28|428.13|424.03|428.39|424.29|428.1|424|22
1632211640000|2021-09-21 08:07:20|428.12|424.02|427.7|423.6|428.13|424.03|427.7|423.6|16
1632211650000|2021-09-21 08:07:30|427.71|423.61|428.09|423.99|428.09|423.99|427.71|423.61|15
1632211660000|2021-09-21 08:07:40|428.13|424.03|428.4|424.3|428.4|424.3|427.93|423.83|29
1632211670000|2021-09-21 08:07:50|428.42|424.32|428.5|424.4|428.5|424.4|428.31|424.21|17
1632211680000|2021-09-21 08:08:00|428.54|424.44|428.19|424.09|428.67|424.57|428.19|424.09|17
1632211690000|2021-09-21 08:08:10|428.08|423.98|428.17|424.07|428.18|424.08|428.06|423.96|23
1632211700000|2021-09-21 08:08:20|428.13|424.03|428.12|424.02|428.14|424.04|428.07|423.97|17
1632211710000|2021-09-21 08:08:30|428.13|424.03|428.07|423.97|428.17|424.07|428.05|423.95|17
1632211720000|2021-09-21 08:08:40|428.08|423.98|428.14|424.04|428.15|424.05|428.04|423.94|13
1632211730000|2021-09-21 08:08:50|428.15|424.05|427.8|423.7|428.23|424.13|427.8|423.7|19
1632211740000|2021-09-21 08:09:00|427.78|423.68|427.89|423.79|427.89|423.79|427.75|423.65|12
1632211750000|2021-09-21 08:09:10|427.86|423.76|427.87|423.77|427.87|423.77|427.86|423.76|2
1632211760000|2021-09-21 08:09:20|427.86|423.76|427.8|423.7|427.88|423.78|427.8|423.7|12
1632211770000|2021-09-21 08:09:30|427.81|423.71|427.79|423.69|427.82|423.72|427.79|423.69|14
1632211780000|2021-09-21 08:09:40|427.75|423.65|427.47|423.37|427.75|423.65|427.47|423.37|13
1632211790000|2021-09-21 08:09:50|427.49|423.39|427.42|423.32|427.61|423.51|427.4|423.3|34
1632211800000|2021-09-21 08:10:00|427.45|423.35|427.8|423.7|427.81|423.71|427.42|423.32|16
1632211810000|2021-09-21 08:10:10|427.84|423.74|427.77|423.67|427.86|423.76|427.76|423.66|9
1632211820000|2021-09-21 08:10:20|427.76|423.66|427.59|423.49|427.77|423.67|427.57|423.47|18
1632211830000|2021-09-21 08:10:30|427.6|423.5|427.48|423.38|427.6|423.5|427.48|423.38|11
1632211840000|2021-09-21 08:10:40|427.43|423.33|427.22|423.12|427.48|423.38|427.22|423.12|11
1632211850000|2021-09-21 08:10:50|427.18|423.08|426.9|422.8|427.18|423.08|426.9|422.8|14
1632211860000|2021-09-21 08:11:00|426.88|422.78|426.67|422.57|426.88|422.78|426.54|422.44|24
1632211870000|2021-09-21 08:11:10|426.7|422.6|426.76|422.66|426.99|422.89|426.7|422.6|21
1632211880000|2021-09-21 08:11:20|426.77|422.67|426.82|422.72|426.93|422.83|426.77|422.67|21
1632211890000|2021-09-21 08:11:30|426.84|422.74|427.22|423.12|427.22|423.12|426.79|422.69|27
1632211900000|2021-09-21 08:11:40|427.24|423.14|426.99|422.89|427.24|423.14|426.96|422.86|27
1632211910000|2021-09-21 08:11:50|426.98|422.88|426.75|422.65|427.02|422.92|426.75|422.65|13
1632211920000|2021-09-21 08:12:00|426.77|422.67|426.6|422.5|426.8|422.7|426.59|422.49|19
1632211930000|2021-09-21 08:12:10|426.61|422.51|426.6|422.5|426.63|422.53|426.52|422.42|24
1632211940000|2021-09-21 08:12:20|426.66|422.56|426.79|422.69|426.79|422.69|426.65|422.55|11
1632211950000|2021-09-21 08:12:30|426.84|422.74|426.79|422.69|426.86|422.76|426.79|422.69|9
1632211960000|2021-09-21 08:12:40|426.81|422.71|426.79|422.69|426.83|422.73|426.78|422.68|8
1632211970000|2021-09-21 08:12:50|426.78|422.68|426.73|422.63|426.79|422.69|426.69|422.59|22
1632211980000|2021-09-21 08:13:00|426.79|422.69|426.99|422.89|426.99|422.89|426.72|422.62|18
1632211990000|2021-09-21 08:13:10|426.96|422.86|427.02|422.92|427.08|422.98|426.96|422.86|6
1632212000000|2021-09-21 08:13:20|427.04|422.94|427.24|423.14|427.24|423.14|427.01|422.91|12
1632212010000|2021-09-21 08:13:30|427.22|423.12|426.95|422.85|427.25|423.15|426.95|422.85|14
1632212020000|2021-09-21 08:13:40|426.96|422.86|426.95|422.85|427.01|422.91|426.95|422.85|12
1632212030000|2021-09-21 08:13:50|426.96|422.86|427|422.9|427.18|423.08|426.95|422.85|14
1632212040000|2021-09-21 08:14:00|426.98|422.88|426.95|422.85|427.01|422.91|426.95|422.85|9
1632212050000|2021-09-21 08:14:10|426.94|422.84|426.95|422.85|426.95|422.85|426.93|422.83|4
1632212060000|2021-09-21 08:14:20|426.97|422.87|426.75|422.65|427|422.9|426.75|422.65|16
1632212070000|2021-09-21 08:14:30|426.8|422.7|426.7|422.6|426.8|422.7|426.69|422.59|10
1632212080000|2021-09-21 08:14:40|426.72|422.62|426.85|422.75|426.85|422.75|426.72|422.62|21
1632212090000|2021-09-21 08:14:50|426.86|422.76|426.86|422.76|426.89|422.79|426.86|422.76|4
1632212100000|2021-09-21 08:15:00|426.84|422.74|426.85|422.75|426.88|422.78|426.82|422.72|10
1632212110000|2021-09-21 08:15:10|426.86|422.76|426.8|422.7|426.9|422.8|426.76|422.66|15
1632212120000|2021-09-21 08:15:20|426.78|422.68|426.7|422.6|426.8|422.7|426.7|422.6|4
1632212130000|2021-09-21 08:15:30|426.69|422.59|426.35|422.25|426.73|422.63|426.35|422.25|13
1632212140000|2021-09-21 08:15:40|426.37|422.27|426.67|422.57|426.75|422.65|426.37|422.27|11
1632212150000|2021-09-21 08:15:50|426.7|422.6|426.35|422.25|426.7|422.6|426.35|422.25|14
1632212160000|2021-09-21 08:16:00|426.33|422.23|426.3|422.2|426.35|422.25|426.25|422.15|9
1632212170000|2021-09-21 08:16:10|426.33|422.23|426.32|422.22|426.34|422.24|426.32|422.22|4
1632212180000|2021-09-21 08:16:20|426.34|422.24|426.4|422.3|426.46|422.36|426.34|422.24|18
1632212190000|2021-09-21 08:16:30|426.39|422.29|426.5|422.4|426.53|422.43|426.39|422.29|13
1632212200000|2021-09-21 08:16:40|426.52|422.42|426.72|422.62|426.79|422.69|426.52|422.42|23
1632212210000|2021-09-21 08:16:50|426.75|422.65|426.9|422.8|426.9|422.8|426.69|422.59|14
1632212220000|2021-09-21 08:17:00|426.85|422.75|426.7|422.6|426.85|422.75|426.7|422.6|10
1632212230000|2021-09-21 08:17:10|426.71|422.61|426.69|422.59|426.71|422.61|426.69|422.59|3
1632212240000|2021-09-21 08:17:20|426.66|422.56|426.7|422.6|426.7|422.6|426.66|422.56|11
1632212250000|2021-09-21 08:17:30|426.68|422.58|426.7|422.6|426.7|422.6|426.64|422.54|17
1632212260000|2021-09-21 08:17:40|426.69|422.59|426.56|422.46|426.69|422.59|426.52|422.42|14
1632212270000|2021-09-21 08:17:50|426.52|422.42|426.53|422.43|426.68|422.58|426.51|422.41|13
1632212280000|2021-09-21 08:18:00|426.55|422.45|426.48|422.38|426.55|422.45|426.4|422.3|14
1632212290000|2021-09-21 08:18:10|426.5|422.4|426.68|422.58|426.69|422.59|426.5|422.4|13
1632212300000|2021-09-21 08:18:20|426.74|422.64|426.68|422.58|426.74|422.64|426.64|422.54|12
1632212310000|2021-09-21 08:18:30|426.69|422.59|426.75|422.65|426.95|422.85|426.69|422.59|16
1632212320000|2021-09-21 08:18:40|426.74|422.64|426.66|422.56|426.74|422.64|426.6|422.5|9
1632212330000|2021-09-21 08:18:50|426.65|422.55|426.63|422.53|426.65|422.55|426.58|422.48|8
1632212340000|2021-09-21 08:19:00|426.64|422.54|426.52|422.42|426.65|422.55|426.44|422.34|24
1632212350000|2021-09-21 08:19:10|426.45|422.35|426.43|422.33|426.47|422.37|426.43|422.33|9
1632212360000|2021-09-21 08:19:20|426.44|422.34|426.29|422.19|426.44|422.34|426.28|422.18|16
1632212370000|2021-09-21 08:19:30|426.28|422.18|426.41|422.31|426.41|422.31|426.28|422.18|16
1632212380000|2021-09-21 08:19:40|426.44|422.34|426.32|422.22|426.47|422.37|426.32|422.22|13
1632212390000|2021-09-21 08:19:50|426.33|422.23|426.37|422.27|426.37|422.27|426.22|422.12|16
1632212400000|2021-09-21 08:20:00|426.32|422.22|426.22|422.12|426.33|422.23|426.22|422.12|18
1632212410000|2021-09-21 08:20:10|426.23|422.13|426.23|422.13|426.29|422.19|426.22|422.12|14
1632212420000|2021-09-21 08:20:20|426.28|422.18|426.27|422.17|426.28|422.18|426.2|422.1|13
1632212430000|2021-09-21 08:20:30|426.17|422.07|425.58|421.48|426.19|422.09|425.58|421.48|18
1632212440000|2021-09-21 08:20:40|425.61|421.51|425.75|421.65|425.75|421.65|425.59|421.49|19
1632212450000|2021-09-21 08:20:50|425.73|421.63|425.7|421.6|425.73|421.63|425.7|421.6|2
1632212460000|2021-09-21 08:21:00|425.67|421.57|425.67|421.57|425.8|421.7|425.67|421.57|12
1632212470000|2021-09-21 08:21:10|425.64|421.54|425.66|421.56|425.72|421.62|425.61|421.51|9
1632212480000|2021-09-21 08:21:20|425.67|421.57|425.66|421.56|425.77|421.67|425.57|421.47|21
1632212490000|2021-09-21 08:21:30|425.61|421.51|425.72|421.62|425.76|421.66|425.6|421.5|14
1632212500000|2021-09-21 08:21:40|425.74|421.64|425.78|421.68|425.94|421.84|425.74|421.64|23
1632212510000|2021-09-21 08:21:50|425.72|421.62|425.6|421.5|425.73|421.63|425.6|421.5|16
1632212530000|2021-09-21 08:22:10|425.59|421.49|425.7|421.6|425.75|421.65|425.59|421.49|9
1632212540000|2021-09-21 08:22:20|425.71|421.61|425.98|421.88|425.98|421.88|425.71|421.61|14
1632212550000|2021-09-21 08:22:30|425.96|421.86|425.9|421.8|425.96|421.86|425.9|421.8|11
1632212560000|2021-09-21 08:22:40|425.91|421.81|425.79|421.69|425.91|421.81|425.75|421.65|10
1632212570000|2021-09-21 08:22:50|425.8|421.7|425.96|421.86|426.1|422|425.78|421.68|20
1632212580000|2021-09-21 08:23:00|426|421.9|425.99|421.89|426.01|421.91|425.97|421.87|7
1632212590000|2021-09-21 08:23:10|426.01|421.91|426.02|421.92|426.03|421.93|425.94|421.84|6
1632212600000|2021-09-21 08:23:20|426.01|421.91|426.05|421.95|426.08|421.98|426|421.9|10
1632212610000|2021-09-21 08:23:30|426.06|421.96|426.05|421.95|426.07|421.97|426.02|421.92|8
1632212620000|2021-09-21 08:23:40|426.04|421.94|425.8|421.7|426.04|421.94|425.8|421.7|15
1632212630000|2021-09-21 08:23:50|425.79|421.69|425.83|421.73|425.84|421.74|425.74|421.64|9
1632212640000|2021-09-21 08:24:00|425.84|421.74|425.94|421.84|425.95|421.85|425.84|421.74|13
1632212650000|2021-09-21 08:24:10|425.93|421.83|425.84|421.74|425.94|421.84|425.81|421.71|11
1632212660000|2021-09-21 08:24:20|425.86|421.76|425.9|421.8|425.94|421.84|425.86|421.76|7
1632212670000|2021-09-21 08:24:30|425.92|421.82|426.05|421.95|426.06|421.96|425.92|421.82|15
1632212680000|2021-09-21 08:24:40|426.06|421.96|426.24|422.14|426.37|422.27|426.06|421.96|16
1632212690000|2021-09-21 08:24:50|426.22|422.12|426.19|422.09|426.28|422.18|426.19|422.09|17
1632212700000|2021-09-21 08:25:00|426.2|422.1|426.16|422.06|426.25|422.15|426.15|422.05|13
1632212710000|2021-09-21 08:25:10|426.17|422.07|426.46|422.36|426.46|422.36|426.15|422.05|25
1632212720000|2021-09-21 08:25:20|426.48|422.38|427.11|423.01|427.11|423.01|426.48|422.38|24
1632212730000|2021-09-21 08:25:30|427.15|423.05|427.4|423.3|427.55|423.45|427.15|423.05|15
1632212740000|2021-09-21 08:25:40|427.38|423.28|427.15|423.05|427.38|423.28|427.06|422.96|24
1632212750000|2021-09-21 08:25:50|427.16|423.06|427.07|422.97|427.2|423.1|427.03|422.93|10
1632212760000|2021-09-21 08:26:00|427.05|422.95|426.84|422.74|427.08|422.98|426.8|422.7|21
1632212770000|2021-09-21 08:26:10|426.85|422.75|426.97|422.87|426.97|422.87|426.82|422.72|18
1632212780000|2021-09-21 08:26:20|426.98|422.88|427.05|422.95|427.05|422.95|426.97|422.87|19
1632212790000|2021-09-21 08:26:30|427|422.9|427.05|422.95|427.05|422.95|426.9|422.8|13
1632212800000|2021-09-21 08:26:40|427.06|422.96|427.35|423.25|427.46|423.36|427.06|422.96|21
1632212810000|2021-09-21 08:26:50|427.32|423.22|427.2|423.1|427.37|423.27|427.15|423.05|17
1632212820000|2021-09-21 08:27:00|427.14|423.04|427.47|423.37|427.56|423.46|427.14|423.04|18
1632212830000|2021-09-21 08:27:10|427.46|423.36|427.46|423.36|427.51|423.41|427.45|423.35|7
1632212840000|2021-09-21 08:27:20|427.43|423.33|427.47|423.37|427.55|423.45|427.43|423.33|7
1632212850000|2021-09-21 08:27:30|427.52|423.42|427.6|423.5|427.6|423.5|427.52|423.42|8
1632212860000|2021-09-21 08:27:40|427.58|423.48|427.77|423.67|427.8|423.7|427.56|423.46|8
1632212870000|2021-09-21 08:27:50|427.76|423.66|427.79|423.69|427.8|423.7|427.71|423.61|10
1632212880000|2021-09-21 08:28:00|427.78|423.68|428.27|424.17|428.45|424.35|427.78|423.68|28
1632212890000|2021-09-21 08:28:10|428.26|424.16|428.05|423.95|428.29|424.19|428.05|423.95|26
1632212900000|2021-09-21 08:28:20|428.01|423.91|427.96|423.86|428.04|423.94|427.95|423.85|18
1632212910000|2021-09-21 08:28:30|427.95|423.85|427.95|423.85|428.02|423.92|427.9|423.8|15
1632212920000|2021-09-21 08:28:40|428.01|423.91|428.1|424|428.17|424.07|427.96|423.86|20
1632212930000|2021-09-21 08:28:50|428.03|423.93|428.05|423.95|428.11|424.01|427.8|423.7|22
1632212940000|2021-09-21 08:29:00|428.11|424.01|428.08|423.98|428.11|424.01|428.03|423.93|6
1632212950000|2021-09-21 08:29:10|428.09|423.99|428.31|424.21|428.31|424.21|428.04|423.94|16
1632212960000|2021-09-21 08:29:20|428.3|424.2|428.4|424.3|428.44|424.34|428.3|424.2|20
1632212970000|2021-09-21 08:29:30|428.44|424.34|428.35|424.25|428.46|424.36|428.31|424.21|14
1632212980000|2021-09-21 08:29:40|428.33|424.23|428.38|424.28|428.44|424.34|428.3|424.2|16
1632212990000|2021-09-21 08:29:50|428.35|424.25|428.5|424.4|428.5|424.4|428.33|424.23|10
1632213000000|2021-09-21 08:30:00|428.52|424.42|428.55|424.45|428.55|424.45|428.52|424.42|6
1632213010000|2021-09-21 08:30:10|428.53|424.43|428.2|424.1|428.53|424.43|428.2|424.1|18
1632213020000|2021-09-21 08:30:20|428.19|424.09|427.68|423.58|428.19|424.09|427.68|423.58|26
1632213030000|2021-09-21 08:30:30|427.63|423.53|427.65|423.55|427.68|423.58|427.61|423.51|15
1632213040000|2021-09-21 08:30:40|427.66|423.56|427.76|423.66|427.8|423.7|427.62|423.52|17
1632213050000|2021-09-21 08:30:50|427.77|423.67|427.89|423.79|427.9|423.8|427.75|423.65|16
1632213060000|2021-09-21 08:31:00|427.9|423.8|427.89|423.79|427.9|423.8|427.87|423.77|9
1632213070000|2021-09-21 08:31:10|427.9|423.8|427.65|423.55|427.9|423.8|427.65|423.55|16
1632213080000|2021-09-21 08:31:20|427.6|423.5|427.43|423.33|427.6|423.5|427.35|423.25|19
1632213090000|2021-09-21 08:31:30|427.42|423.32|427.4|423.3|427.55|423.45|427.37|423.27|19
1632213100000|2021-09-21 08:31:40|427.38|423.28|427.75|423.65|427.75|423.65|427.27|423.17|22
1632213110000|2021-09-21 08:31:50|427.74|423.64|427.7|423.6|427.75|423.65|427.66|423.56|5
1632213120000|2021-09-21 08:32:00|427.65|423.55|427.55|423.45|427.65|423.55|427.55|423.45|10
1632213130000|2021-09-21 08:32:10|427.56|423.46|427.65|423.55|427.67|423.57|427.56|423.46|12
1632213140000|2021-09-21 08:32:20|427.7|423.6|427.98|423.88|428.1|424|427.7|423.6|19
1632213150000|2021-09-21 08:32:30|427.91|423.81|427.61|423.51|427.95|423.85|427.61|423.51|19
1632213160000|2021-09-21 08:32:40|427.62|423.52|427.88|423.78|427.88|423.78|427.6|423.5|14
1632213170000|2021-09-21 08:32:50|427.94|423.84|428.48|424.38|428.65|424.55|427.87|423.77|27
1632213180000|2021-09-21 08:33:00|428.51|424.41|428.27|424.17|428.55|424.45|428.27|424.17|20
1632213190000|2021-09-21 08:33:10|428.3|424.2|428.2|424.1|428.3|424.2|428.2|424.1|8
1632213200000|2021-09-21 08:33:20|428.18|424.08|428.42|424.32|428.51|424.41|428.16|424.06|16
1632213210000|2021-09-21 08:33:30|428.45|424.35|428.95|424.85|428.95|424.85|428.45|424.35|17
1632213220000|2021-09-21 08:33:40|428.9|424.8|428.95|424.85|428.95|424.85|428.76|424.66|17
1632213230000|2021-09-21 08:33:50|428.94|424.84|428.93|424.83|429.01|424.91|428.93|424.83|14
1632213240000|2021-09-21 08:34:00|428.9|424.8|428.9|424.8|428.92|424.82|428.84|424.74|6
1632213250000|2021-09-21 08:34:10|428.91|424.81|429.07|424.97|429.11|425.01|428.91|424.81|14
1632213260000|2021-09-21 08:34:20|429.08|424.98|428.7|424.6|429.08|424.98|428.6|424.5|21
1632213270000|2021-09-21 08:34:30|428.71|424.61|428.81|424.71|428.87|424.77|428.7|424.6|17
1632213280000|2021-09-21 08:34:40|428.83|424.73|428.7|424.6|428.83|424.73|428.67|424.57|17
1632213290000|2021-09-21 08:34:50|428.62|424.52|428.68|424.58|428.7|424.6|428.61|424.51|13
1632213300000|2021-09-21 08:35:00|428.71|424.61|428.74|424.64|428.74|424.64|428.7|424.6|6
1632213310000|2021-09-21 08:35:10|428.73|424.63|428.7|424.6|428.74|424.64|428.65|424.55|11
1632213320000|2021-09-21 08:35:20|428.68|424.58|428.4|424.3|428.7|424.6|428.39|424.29|11
1632213330000|2021-09-21 08:35:30|428.36|424.26|428.4|424.3|428.41|424.31|428.33|424.23|14
1632213340000|2021-09-21 08:35:40|428.45|424.35|428.94|424.84|428.94|424.84|428.45|424.35|16
1632213350000|2021-09-21 08:35:50|428.92|424.82|429.03|424.93|429.07|424.97|428.92|424.82|13
1632213360000|2021-09-21 08:36:00|429.04|424.94|428.98|424.88|429.07|424.97|428.97|424.87|13
1632213370000|2021-09-21 08:36:10|428.96|424.86|428.96|424.86|428.96|424.86|428.96|424.86|1
1632213380000|2021-09-21 08:36:20|428.98|424.88|429.09|424.99|429.11|425.01|428.95|424.85|12
1632213390000|2021-09-21 08:36:30|429.1|425|429.09|424.99|429.11|425.01|428.98|424.88|15
1632213400000|2021-09-21 08:36:40|429.1|425|429.3|425.2|429.32|425.22|429.09|424.99|17
1632213410000|2021-09-21 08:36:50|429.32|425.22|430|425.9|430.01|425.91|429.32|425.22|21
1632213420000|2021-09-21 08:37:00|429.98|425.88|430.11|426.01|430.12|426.02|429.98|425.88|7
1632213430000|2021-09-21 08:37:10|430.13|426.03|430.27|426.17|430.43|426.33|430.13|426.03|19
1632213440000|2021-09-21 08:37:20|430.25|426.15|430.32|426.22|430.35|426.25|430.14|426.04|18
1632213450000|2021-09-21 08:37:30|430.33|426.23|430.68|426.58|430.68|426.58|430.33|426.23|22
1632213460000|2021-09-21 08:37:40|430.75|426.65|430.25|426.15|430.77|426.67|430.25|426.15|28
1632213470000|2021-09-21 08:37:50|430.27|426.17|430.34|426.24|430.37|426.27|430.27|426.17|14
1632213480000|2021-09-21 08:38:00|430.33|426.23|430.29|426.19|430.35|426.25|430.19|426.09|22
1632213490000|2021-09-21 08:38:10|430.27|426.17|430.21|426.11|430.27|426.17|430.1|426|15
1632213500000|2021-09-21 08:38:20|430.23|426.13|430.21|426.11|430.26|426.16|430.2|426.1|16
1632213510000|2021-09-21 08:38:30|430.23|426.13|430.25|426.15|430.25|426.15|430.07|425.97|21
1632213520000|2021-09-21 08:38:40|430.21|426.11|430.15|426.05|430.31|426.21|430.15|426.05|21
1632213530000|2021-09-21 08:38:50|430.1|426|429.94|425.84|430.1|426|429.93|425.83|8
1632213540000|2021-09-21 08:39:00|429.93|425.83|429.95|425.85|430.02|425.92|429.93|425.83|14
1632213550000|2021-09-21 08:39:10|429.93|425.83|429.83|425.73|429.93|425.83|429.81|425.71|10
1632213560000|2021-09-21 08:39:20|429.82|425.72|429.35|425.25|429.86|425.76|429.35|425.25|16
1632213570000|2021-09-21 08:39:30|429.4|425.3|429.44|425.34|429.46|425.36|429.37|425.27|9
1632213580000|2021-09-21 08:39:40|429.45|425.35|429.57|425.47|429.57|425.47|429.44|425.34|12
1632213590000|2021-09-21 08:39:50|429.56|425.46|429.3|425.2|429.56|425.46|429.3|425.2|12
1632213600000|2021-09-21 08:40:00|429.32|425.22|429.32|425.22|429.44|425.34|429.32|425.22|24
1632213610000|2021-09-21 08:40:10|429.33|425.23|429.12|425.02|429.33|425.23|429.11|425.01|14
1632213620000|2021-09-21 08:40:20|429.11|425.01|428.99|424.89|429.16|425.06|428.95|424.85|24
1632213630000|2021-09-21 08:40:30|429|424.9|429.49|425.39|429.49|425.39|428.75|424.65|23
1632213640000|2021-09-21 08:40:40|429.57|425.47|429.51|425.41|429.57|425.47|429.32|425.22|23
1632213650000|2021-09-21 08:40:50|429.43|425.33|429.31|425.21|429.47|425.37|429.31|425.21|23
1632213660000|2021-09-21 08:41:00|429.33|425.23|429.11|425.01|429.4|425.3|429.06|424.96|28
1632213670000|2021-09-21 08:41:10|429.17|425.07|429.41|425.31|429.41|425.31|429.09|424.99|20
1632213680000|2021-09-21 08:41:20|429.4|425.3|429.49|425.39|429.55|425.45|429.4|425.3|18
1632213690000|2021-09-21 08:41:30|429.45|425.35|429.14|425.04|429.45|425.35|429.14|425.04|28
1632213700000|2021-09-21 08:41:40|429.13|425.03|428.95|424.85|429.15|425.05|428.95|424.85|17
1632213710000|2021-09-21 08:41:50|428.96|424.86|429.03|424.93|429.06|424.96|428.85|424.75|18
1632213720000|2021-09-21 08:42:00|429|424.9|428.9|424.8|429|424.9|428.88|424.78|11
1632213730000|2021-09-21 08:42:10|428.87|424.77|429.45|425.35|429.45|425.35|428.83|424.73|26
1632213740000|2021-09-21 08:42:20|429.47|425.37|429.58|425.48|429.63|425.53|429.4|425.3|26
1632213750000|2021-09-21 08:42:30|429.61|425.51|429.85|425.75|429.85|425.75|429.46|425.36|16
1632213760000|2021-09-21 08:42:40|429.88|425.78|429.77|425.67|430.15|426.05|429.75|425.65|19
1632213770000|2021-09-21 08:42:50|429.8|425.7|429.78|425.68|429.89|425.79|429.68|425.58|21
1632213780000|2021-09-21 08:43:00|429.9|425.8|429.56|425.46|429.98|425.88|429.56|425.46|21
1632213790000|2021-09-21 08:43:10|429.57|425.47|429.51|425.41|429.66|425.56|429.51|425.41|9
1632213800000|2021-09-21 08:43:20|429.52|425.42|429.77|425.67|429.77|425.67|429.52|425.42|16
1632213810000|2021-09-21 08:43:30|429.79|425.69|429.76|425.66|429.85|425.75|429.72|425.62|20
1632213820000|2021-09-21 08:43:40|429.77|425.67|429.95|425.85|430.09|425.99|429.77|425.67|24
1632213830000|2021-09-21 08:43:50|429.9|425.8|430.1|426|430.1|426|429.7|425.6|21
1632213840000|2021-09-21 08:44:00|430.05|425.95|429.95|425.85|430.1|426|429.9|425.8|14
1632213850000|2021-09-21 08:44:10|429.9|425.8|429.95|425.85|429.95|425.85|429.86|425.76|9
1632213860000|2021-09-21 08:44:20|429.89|425.79|430.05|425.95|430.05|425.95|429.87|425.77|13
1632213870000|2021-09-21 08:44:30|430|425.9|429.88|425.78|430.05|425.95|429.86|425.76|13
1632213880000|2021-09-21 08:44:40|429.85|425.75|430.05|425.95|430.05|425.95|429.85|425.75|5
1632213890000|2021-09-21 08:44:50|430.04|425.94|430.11|426.01|430.11|426.01|430.04|425.94|2
1632213900000|2021-09-21 08:45:00|430.03|425.93|430.02|425.92|430.1|426|429.95|425.85|5
1632213910000|2021-09-21 08:45:10|430.14|426.04|430.36|426.26|430.36|426.26|429.88|425.78|19
1632213920000|2021-09-21 08:45:20|430.6|426.5|430.72|426.62|430.75|426.65|430.6|426.5|17
1632213930000|2021-09-21 08:45:30|430.75|426.65|430.8|426.7|430.9|426.8|430.64|426.54|15
1632213940000|2021-09-21 08:45:40|430.74|426.64|430.74|426.64|430.8|426.7|430.7|426.6|13
1632213950000|2021-09-21 08:45:50|430.72|426.62|430.56|426.46|430.74|426.64|430.54|426.44|24
1632213960000|2021-09-21 08:46:00|430.55|426.45|430.59|426.49|430.59|426.49|430.38|426.28|22
1632213970000|2021-09-21 08:46:10|430.61|426.51|430.7|426.6|430.86|426.76|430.61|426.51|18
1632213980000|2021-09-21 08:46:20|430.69|426.59|430.63|426.53|430.69|426.59|430.58|426.48|17
1632213990000|2021-09-21 08:46:30|430.64|426.54|430.55|426.45|430.66|426.56|430.53|426.43|12
1632214000000|2021-09-21 08:46:40|430.51|426.41|430.82|426.72|431|426.9|430.47|426.37|24
1632214010000|2021-09-21 08:46:50|430.74|426.64|430.63|426.53|430.74|426.64|430.6|426.5|20
1632214020000|2021-09-21 08:47:00|430.62|426.52|430.83|426.73|430.83|426.73|430.62|426.52|18
1632214030000|2021-09-21 08:47:10|430.81|426.71|430.78|426.68|430.81|426.71|430.74|426.64|9
1632214040000|2021-09-21 08:47:20|430.77|426.67|430.85|426.75|430.86|426.76|430.77|426.67|14
1632214050000|2021-09-21 08:47:30|430.84|426.74|430.82|426.72|430.85|426.75|430.8|426.7|13
1632214060000|2021-09-21 08:47:40|430.9|426.8|430.9|426.8|430.92|426.82|430.85|426.75|11
1632214070000|2021-09-21 08:47:50|430.86|426.76|430.84|426.74|430.94|426.84|430.84|426.74|12
1632214080000|2021-09-21 08:48:00|430.88|426.78|431.2|427.1|431.28|427.18|430.75|426.65|27
1632214090000|2021-09-21 08:48:10|431.22|427.12|431.7|427.6|431.73|427.63|431.22|427.12|25
1632214100000|2021-09-21 08:48:20|431.75|427.65|431.99|427.89|431.99|427.89|431.7|427.6|10
1632214110000|2021-09-21 08:48:30|432|427.9|431.8|427.7|432.3|428.2|431.8|427.7|17
1632214120000|2021-09-21 08:48:40|431.81|427.71|431.7|427.6|431.86|427.76|431.55|427.45|26
1632214130000|2021-09-21 08:48:50|431.71|427.61|432.04|427.94|432.08|427.98|431.71|427.61|24
1632214140000|2021-09-21 08:49:00|432.03|427.93|431.83|427.73|432.03|427.93|431.77|427.67|14
1632214150000|2021-09-21 08:49:10|431.84|427.74|431.67|427.57|431.84|427.74|431.65|427.55|19
1632214160000|2021-09-21 08:49:20|431.66|427.56|431.78|427.68|431.78|427.68|431.59|427.49|19
1632214170000|2021-09-21 08:49:30|431.79|427.69|431.68|427.58|431.84|427.74|431.67|427.57|13
1632214180000|2021-09-21 08:49:40|431.65|427.55|431.75|427.65|431.75|427.65|431.57|427.47|13
1632214190000|2021-09-21 08:49:50|431.73|427.63|431.8|427.7|431.85|427.75|431.68|427.58|12
1632214200000|2021-09-21 08:50:00|431.75|427.65|431.6|427.5|431.78|427.68|431.6|427.5|12
1632214210000|2021-09-21 08:50:10|431.58|427.48|431.45|427.35|431.58|427.48|431.44|427.34|9
1632214220000|2021-09-21 08:50:20|431.4|427.3|431.62|427.52|431.62|427.52|431.36|427.26|19
1632214230000|2021-09-21 08:50:30|431.61|427.51|431.45|427.35|431.61|427.51|431.44|427.34|19
1632214240000|2021-09-21 08:50:40|431.5|427.4|431.47|427.37|431.55|427.45|431.44|427.34|22
1632214250000|2021-09-21 08:50:50|431.5|427.4|431.28|427.18|431.5|427.4|431.28|427.18|15
1632214260000|2021-09-21 08:51:00|431.29|427.19|431.19|427.09|431.3|427.2|431.19|427.09|12
1632214270000|2021-09-21 08:51:10|431.21|427.11|431.24|427.14|431.25|427.15|431.1|427|20
1632214280000|2021-09-21 08:51:20|431.25|427.15|431.31|427.21|431.36|427.26|431.25|427.15|17
1632214290000|2021-09-21 08:51:30|431.3|427.2|431.38|427.28|431.39|427.29|431.29|427.19|16
1632214300000|2021-09-21 08:51:40|431.34|427.24|430.98|426.88|431.34|427.24|430.95|426.85|25
1632214310000|2021-09-21 08:51:50|430.97|426.87|431.05|426.95|431.09|426.99|430.97|426.87|13
1632214320000|2021-09-21 08:52:00|431.01|426.91|431.04|426.94|431.04|426.94|430.94|426.84|12
1632214330000|2021-09-21 08:52:10|431.01|426.91|431.11|427.01|431.21|427.11|431.01|426.91|24
1632214340000|2021-09-21 08:52:20|431.09|426.99|430.99|426.89|431.09|426.99|430.99|426.89|8
1632214350000|2021-09-21 08:52:30|431.01|426.91|430.97|426.87|431.1|427|430.97|426.87|14
1632214360000|2021-09-21 08:52:40|430.95|426.85|431.42|427.32|431.42|427.32|430.95|426.85|20
1632214370000|2021-09-21 08:52:50|431.41|427.31|431.24|427.14|431.41|427.31|431.24|427.14|14
1632214380000|2021-09-21 08:53:00|431.18|427.08|431.11|427.01|431.21|427.11|431.08|426.98|19
1632214390000|2021-09-21 08:53:10|431.09|426.99|431.06|426.96|431.14|427.04|431.06|426.96|10
1632214400000|2021-09-21 08:53:20|431.11|427.01|431.07|426.97|431.11|427.01|431.05|426.95|16
1632214410000|2021-09-21 08:53:30|431.03|426.93|431.03|426.93|431.08|426.98|430.97|426.87|8
1632214420000|2021-09-21 08:53:40|430.97|426.87|431.09|426.99|431.12|427.02|430.97|426.87|17
1632214430000|2021-09-21 08:53:50|431.08|426.98|431.01|426.91|431.08|426.98|430.99|426.89|10
1632214440000|2021-09-21 08:54:00|431.02|426.92|430.98|426.88|431.07|426.97|430.98|426.88|12
1632214450000|2021-09-21 08:54:10|430.99|426.89|430.97|426.87|431.06|426.96|430.94|426.84|10
1632214460000|2021-09-21 08:54:20|430.98|426.88|430.95|426.85|431|426.9|430.95|426.85|7
1632214470000|2021-09-21 08:54:30|430.96|426.86|430.88|426.78|430.96|426.86|430.87|426.77|15
1632214480000|2021-09-21 08:54:40|430.83|426.73|430.96|426.86|431|426.9|430.83|426.73|19
1632214490000|2021-09-21 08:54:50|430.98|426.88|430.94|426.84|431.03|426.93|430.9|426.8|14
1632214500000|2021-09-21 08:55:00|430.92|426.82|430.6|426.5|430.94|426.84|430.6|426.5|18
1632214510000|2021-09-21 08:55:10|430.55|426.45|430.55|426.45|430.6|426.5|430.55|426.45|3
1632214520000|2021-09-21 08:55:20|430.5|426.4|430.54|426.44|430.54|426.44|430.5|426.4|5
1632214530000|2021-09-21 08:55:30|430.53|426.43|430.38|426.28|430.55|426.45|430.38|426.28|15
1632214540000|2021-09-21 08:55:40|430.39|426.29|430.9|426.8|431.05|426.95|430.21|426.11|34
1632214550000|2021-09-21 08:55:50|430.87|426.77|430.92|426.82|431|426.9|430.82|426.72|20
1632214560000|2021-09-21 08:56:00|430.91|426.81|430.9|426.8|431.06|426.96|430.9|426.8|19
1632214570000|2021-09-21 08:56:10|430.91|426.81|430.82|426.72|430.91|426.81|430.82|426.72|7
1632214580000|2021-09-21 08:56:20|430.83|426.73|430.78|426.68|430.86|426.76|430.74|426.64|19
1632214590000|2021-09-21 08:56:30|430.8|426.7|430.85|426.75|430.9|426.8|430.79|426.69|14
1632214600000|2021-09-21 08:56:40|430.86|426.76|430.86|426.76|430.91|426.81|430.86|426.76|13
1632214610000|2021-09-21 08:56:50|430.88|426.78|430.88|426.78|430.88|426.78|430.78|426.68|11
1632214620000|2021-09-21 08:57:00|430.91|426.81|431.21|427.11|431.29|427.19|430.91|426.81|21
1632214630000|2021-09-21 08:57:10|431.25|427.15|431.23|427.13|431.3|427.2|431.23|427.13|8
1632214640000|2021-09-21 08:57:20|431.29|427.19|430.98|426.88|431.4|427.3|430.98|426.88|28
1632214650000|2021-09-21 08:57:30|431|426.9|430.88|426.78|431|426.9|430.8|426.7|19
1632214660000|2021-09-21 08:57:40|430.85|426.75|430.83|426.73|430.89|426.79|430.81|426.71|16
1632214670000|2021-09-21 08:57:50|430.85|426.75|431.26|427.16|431.3|427.2|430.8|426.7|16
1632214680000|2021-09-21 08:58:00|431.22|427.12|431.17|427.07|431.27|427.17|431.17|427.07|16
1632214690000|2021-09-21 08:58:10|431.2|427.1|431.24|427.14|431.41|427.31|431.2|427.1|18
1632214700000|2021-09-21 08:58:20|431.19|427.09|430.58|426.48|431.19|427.09|430.58|426.48|28
1632214710000|2021-09-21 08:58:30|430.6|426.5|430.62|426.52|430.7|426.6|430.58|426.48|11
1632214720000|2021-09-21 08:58:40|430.61|426.51|430.68|426.58|430.7|426.6|430.6|426.5|19
1632214730000|2021-09-21 08:58:50|430.69|426.59|430.7|426.6|430.71|426.61|430.66|426.56|6
1632214740000|2021-09-21 08:59:00|430.69|426.59|430.57|426.47|430.7|426.6|430.56|426.46|20
1632214750000|2021-09-21 08:59:10|430.59|426.49|430.73|426.63|430.73|426.63|430.59|426.49|18
1632214760000|2021-09-21 08:59:20|430.74|426.64|430.87|426.77|430.9|426.8|430.73|426.63|20
1632214770000|2021-09-21 08:59:30|430.86|426.76|430.72|426.62|430.91|426.81|430.7|426.6|16
1632214780000|2021-09-21 08:59:40|430.74|426.64|430.67|426.57|430.77|426.67|430.65|426.55|15
1632214790000|2021-09-21 08:59:50|430.65|426.55|430.65|426.55|430.71|426.61|430.63|426.53|19
1632214800000|2021-09-21 09:00:00|430.66|426.56|431.08|426.98|431.08|426.98|430.66|426.56|24
1632214810000|2021-09-21 09:00:10|431.07|426.97|431.49|427.39|431.55|427.45|431.07|426.97|20
1632214820000|2021-09-21 09:00:20|431.46|427.36|431.6|427.5|431.65|427.55|431.39|427.29|25
1632214830000|2021-09-21 09:00:30|431.65|427.55|431.16|427.06|431.65|427.55|431.16|427.06|26
1632214840000|2021-09-21 09:00:40|431.15|427.05|430.7|426.6|431.15|427.05|430.69|426.59|19
1632214850000|2021-09-21 09:00:50|430.67|426.57|430.7|426.6|430.7|426.6|430.66|426.56|5
1632214860000|2021-09-21 09:01:00|430.69|426.59|430.5|426.4|430.69|426.59|430.5|426.4|16
1632214870000|2021-09-21 09:01:10|430.4|426.3|430.01|425.91|430.4|426.3|430|425.9|17
1632214880000|2021-09-21 09:01:20|430|425.9|429.5|425.4|430|425.9|429.5|425.4|25
1632214890000|2021-09-21 09:01:30|429.45|425.35|429.3|425.2|429.45|425.35|429.2|425.1|18
1632214900000|2021-09-21 09:01:40|429.34|425.24|429.33|425.23|429.4|425.3|429.21|425.11|14
1632214910000|2021-09-21 09:01:50|429.31|425.21|429.3|425.2|429.35|425.25|429.28|425.18|17
1632214920000|2021-09-21 09:02:00|429.26|425.16|429.17|425.07|429.28|425.18|429.17|425.07|18
1632214930000|2021-09-21 09:02:10|429.1|425|428.9|424.8|429.1|425|428.85|424.75|15
1632214940000|2021-09-21 09:02:20|428.93|424.83|429.18|425.08|429.3|425.2|428.93|424.83|14
1632214950000|2021-09-21 09:02:30|429.2|425.1|429.35|425.25|429.35|425.25|429.15|425.05|18
1632214960000|2021-09-21 09:02:40|429.4|425.3|429.7|425.6|429.7|425.6|429.4|425.3|11
1632214970000|2021-09-21 09:02:50|429.72|425.62|429.4|425.3|429.76|425.66|429.4|425.3|14
1632214980000|2021-09-21 09:03:00|429.41|425.31|429.59|425.49|429.59|425.49|429.41|425.31|14
1632214990000|2021-09-21 09:03:10|429.58|425.48|429.65|425.55|429.65|425.55|429.58|425.48|4
1632215000000|2021-09-21 09:03:20|429.7|425.6|429.85|425.75|429.9|425.8|429.7|425.6|8
1632215010000|2021-09-21 09:03:30|429.77|425.67|429.3|425.2|429.77|425.67|429.3|425.2|8
1632215020000|2021-09-21 09:03:40|429.26|425.16|429.15|425.05|429.26|425.16|428.95|424.85|15
1632215030000|2021-09-21 09:03:50|429.16|425.06|429.25|425.15|429.28|425.18|429.1|425|20
1632215040000|2021-09-21 09:04:00|429.26|425.16|429.64|425.54|429.66|425.56|429.24|425.14|23
1632215050000|2021-09-21 09:04:10|429.66|425.56|429.79|425.69|429.79|425.69|429.65|425.55|13
1632215060000|2021-09-21 09:04:20|429.77|425.67|429.8|425.7|429.8|425.7|429.6|425.5|12
1632215070000|2021-09-21 09:04:30|429.79|425.69|429.8|425.7|429.8|425.7|429.79|425.69|2
1632215080000|2021-09-21 09:04:40|429.82|425.72|429.85|425.75|429.87|425.77|429.82|425.72|3
1632215090000|2021-09-21 09:04:50|429.83|425.73|429.7|425.6|429.83|425.73|429.64|425.54|9
1632215100000|2021-09-21 09:05:00|429.68|425.58|429.81|425.71|429.85|425.75|429.68|425.58|11
1632215110000|2021-09-21 09:05:10|429.8|425.7|429.76|425.66|429.8|425.7|429.76|425.66|3
1632215120000|2021-09-21 09:05:20|429.75|425.65|429.6|425.5|429.8|425.7|429.59|425.49|11
1632215130000|2021-09-21 09:05:30|429.58|425.48|429.49|425.39|429.6|425.5|429.49|425.39|17
1632215140000|2021-09-21 09:05:40|429.5|425.4|429.48|425.38|429.5|425.4|429.32|425.22|11
1632215150000|2021-09-21 09:05:50|429.47|425.37|429.47|425.37|429.48|425.38|429.44|425.34|15
1632215160000|2021-09-21 09:06:00|429.46|425.36|429.4|425.3|429.59|425.49|429.38|425.28|23
1632215170000|2021-09-21 09:06:10|429.38|425.28|429.4|425.3|429.44|425.34|429.38|425.28|12
1632215180000|2021-09-21 09:06:20|429.41|425.31|429.32|425.22|429.48|425.38|429.32|425.22|23
1632215190000|2021-09-21 09:06:30|429.33|425.23|429.32|425.22|429.35|425.25|429.32|425.22|6
1632215200000|2021-09-21 09:06:40|429.31|425.21|429.16|425.06|429.32|425.22|429.12|425.02|18
1632215210000|2021-09-21 09:06:50|429.17|425.07|429.08|424.98|429.17|425.07|429.07|424.97|13
1632215220000|2021-09-21 09:07:00|429.07|424.97|429.35|425.25|429.35|425.25|429.03|424.93|18
1632215230000|2021-09-21 09:07:10|429.36|425.26|429.47|425.37|429.47|425.37|429.32|425.22|12
1632215240000|2021-09-21 09:07:20|429.48|425.38|429.49|425.39|429.49|425.39|429.45|425.35|4
1632215250000|2021-09-21 09:07:30|429.45|425.35|429.3|425.2|429.46|425.36|429.3|425.2|13
1632215260000|2021-09-21 09:07:40|429.29|425.19|429.21|425.11|429.3|425.2|429.12|425.02|11
1632215270000|2021-09-21 09:07:50|429.2|425.1|429.05|424.95|429.21|425.11|428.97|424.87|16
1632215280000|2021-09-21 09:08:00|429.03|424.93|428.86|424.76|429.08|424.98|428.85|424.75|15
1632215290000|2021-09-21 09:08:10|428.85|424.75|429.23|425.13|429.26|425.16|428.75|424.65|17
1632215300000|2021-09-21 09:08:20|429.24|425.14|428.98|424.88|429.3|425.2|428.98|424.88|22
1632215310000|2021-09-21 09:08:30|429|424.9|428.8|424.7|429.1|425|428.79|424.69|22
1632215320000|2021-09-21 09:08:40|428.83|424.73|428.96|424.86|428.96|424.86|428.8|424.7|17
1632215330000|2021-09-21 09:08:50|428.93|424.83|428.88|424.78|428.97|424.87|428.88|424.78|18
1632215340000|2021-09-21 09:09:00|428.9|424.8|428.93|424.83|428.93|424.83|428.88|424.78|10
1632215350000|2021-09-21 09:09:10|428.96|424.86|429.05|424.95|429.05|424.95|428.96|424.86|7
1632215360000|2021-09-21 09:09:20|429.06|424.96|429.33|425.23|429.35|425.25|429.05|424.95|20
1632215370000|2021-09-21 09:09:30|429.35|425.25|429.24|425.14|429.39|425.29|429.24|425.14|15
1632215380000|2021-09-21 09:09:40|429.27|425.17|429.31|425.21|429.31|425.21|429.25|425.15|6
1632215390000|2021-09-21 09:09:50|429.32|425.22|429.3|425.2|429.33|425.23|429.25|425.15|11
1632215400000|2021-09-21 09:10:00|429.28|425.18|429.39|425.29|429.39|425.29|429.2|425.1|16
1632215410000|2021-09-21 09:10:10|429.37|425.27|429.38|425.28|429.41|425.31|429.37|425.27|9
1632215420000|2021-09-21 09:10:20|429.42|425.32|429.44|425.34|429.44|425.34|429.37|425.27|5
1632215430000|2021-09-21 09:10:30|429.38|425.28|429.42|425.32|429.42|425.32|429.32|425.22|11
1632215440000|2021-09-21 09:10:40|429.44|425.34|429.66|425.56|429.66|425.56|429.4|425.3|10
1632215450000|2021-09-21 09:10:50|429.62|425.52|429.44|425.34|429.7|425.6|429.4|425.3|18
1632215460000|2021-09-21 09:11:00|429.47|425.37|429.4|425.3|429.49|425.39|429.4|425.3|12
1632215470000|2021-09-21 09:11:10|429.44|425.34|429.4|425.3|429.47|425.37|429.4|425.3|7
1632215480000|2021-09-21 09:11:20|429.42|425.32|429.51|425.41|429.54|425.44|429.42|425.32|6
1632215490000|2021-09-21 09:11:30|429.5|425.4|429.49|425.39|429.57|425.47|429.49|425.39|8
1632215500000|2021-09-21 09:11:40|429.6|425.5|429.6|425.5|429.6|425.5|429.48|425.38|9
1632215510000|2021-09-21 09:11:50|429.61|425.51|429.56|425.46|429.61|425.51|429.48|425.38|17
1632215520000|2021-09-21 09:12:00|429.55|425.45|429.2|425.1|429.55|425.45|429.2|425.1|12
1632215530000|2021-09-21 09:12:10|429.19|425.09|429.2|425.1|429.2|425.1|429.17|425.07|6
1632215540000|2021-09-21 09:12:20|429.17|425.07|429.2|425.1|429.22|425.12|429.1|425|14
1632215550000|2021-09-21 09:12:30|429.21|425.11|429.27|425.17|429.27|425.17|429.19|425.09|6
1632215560000|2021-09-21 09:12:40|429.29|425.19|429.31|425.21|429.37|425.27|429.2|425.1|18
1632215570000|2021-09-21 09:12:50|429.32|425.22|429.2|425.1|429.32|425.22|429.2|425.1|13
1632215580000|2021-09-21 09:13:00|429.18|425.08|429.2|425.1|429.2|425.1|429.18|425.08|4
1632215590000|2021-09-21 09:13:10|429.21|425.11|429.2|425.1|429.21|425.11|429.2|425.1|4
1632215600000|2021-09-21 09:13:20|429.23|425.13|429.34|425.24|429.34|425.24|429.23|425.13|18
1632215610000|2021-09-21 09:13:30|429.31|425.21|429.3|425.2|429.31|425.21|429.3|425.2|2
1632215620000|2021-09-21 09:13:40|429.28|425.18|429.37|425.27|429.37|425.27|429.28|425.18|14
1632215630000|2021-09-21 09:13:50|429.36|425.26|429.37|425.27|429.37|425.27|429.26|425.16|14
1632215640000|2021-09-21 09:14:00|429.36|425.26|429.28|425.18|429.37|425.27|429.25|425.15|11
1632215650000|2021-09-21 09:14:10|429.29|425.19|429.31|425.21|429.31|425.21|429.28|425.18|6
1632215660000|2021-09-21 09:14:20|429.27|425.17|429.31|425.21|429.31|425.21|429.26|425.16|3
1632215670000|2021-09-21 09:14:30|429.32|425.22|429.3|425.2|429.32|425.22|429.3|425.2|7
1632215680000|2021-09-21 09:14:40|429.31|425.21|429.29|425.19|429.35|425.25|429.27|425.17|10
1632215690000|2021-09-21 09:14:50|429.28|425.18|429.31|425.21|429.32|425.22|429.28|425.18|12
1632215700000|2021-09-21 09:15:00|429.3|425.2|429.66|425.56|429.66|425.56|429.3|425.2|10
1632215710000|2021-09-21 09:15:10|429.63|425.53|429.52|425.42|429.68|425.58|429.52|425.42|5
1632215720000|2021-09-21 09:15:20|429.57|425.47|429.56|425.46|429.6|425.5|429.56|425.46|10
1632215730000|2021-09-21 09:15:30|429.57|425.47|429.72|425.62|429.89|425.79|429.57|425.47|13
1632215740000|2021-09-21 09:15:40|429.75|425.65|429.88|425.78|430|425.9|429.75|425.65|12
1632215750000|2021-09-21 09:15:50|429.81|425.71|430.1|426|430.1|426|429.81|425.71|6
1632215760000|2021-09-21 09:16:00|429.96|425.86|430.4|426.3|430.4|426.3|429.96|425.86|13
1632215770000|2021-09-21 09:16:10|430.34|426.24|430.02|425.92|430.34|426.24|430.02|425.92|16
1632215780000|2021-09-21 09:16:20|430.06|425.96|429.9|425.8|430.06|425.96|429.9|425.8|20
1632215790000|2021-09-21 09:16:30|429.89|425.79|430.01|425.91|430.01|425.91|429.88|425.78|13
1632215800000|2021-09-21 09:16:40|430.02|425.92|429.9|425.8|430.04|425.94|429.9|425.8|10
1632215810000|2021-09-21 09:16:50|429.89|425.79|429.87|425.77|429.89|425.79|429.82|425.72|12
1632215820000|2021-09-21 09:17:00|429.8|425.7|429.6|425.5|429.91|425.81|429.58|425.48|19
1632215830000|2021-09-21 09:17:10|429.59|425.49|429.14|425.04|429.6|425.5|429.14|425.04|21
1632215840000|2021-09-21 09:17:20|429.13|425.03|428.86|424.76|429.14|425.04|428.86|424.76|13
1632215850000|2021-09-21 09:17:30|428.7|424.6|428.5|424.4|428.7|424.6|428.46|424.36|14
1632215860000|2021-09-21 09:17:40|428.47|424.37|428.5|424.4|428.5|424.4|428.3|424.2|17
1632215870000|2021-09-21 09:17:50|428.65|424.55|428.5|424.4|428.7|424.6|428.49|424.39|19
1632215880000|2021-09-21 09:18:00|428.47|424.37|428.49|424.39|428.59|424.49|428.45|424.35|15
1632215890000|2021-09-21 09:18:10|428.5|424.4|428.15|424.05|428.5|424.4|428.13|424.03|14
1632215900000|2021-09-21 09:18:20|428.13|424.03|428.17|424.07|428.2|424.1|428.11|424.01|15
1632215910000|2021-09-21 09:18:30|428.18|424.08|428.49|424.39|428.5|424.4|428.17|424.07|15
1632215920000|2021-09-21 09:18:40|428.39|424.29|428.4|424.3|428.5|424.4|428.35|424.25|11
1632215930000|2021-09-21 09:18:50|428.41|424.31|428.42|424.32|428.42|424.32|428.3|424.2|15
1632215940000|2021-09-21 09:19:00|428.43|424.33|428.6|424.5|428.61|424.51|428.41|424.31|16
1632215950000|2021-09-21 09:19:10|428.59|424.49|428.58|424.48|428.6|424.5|428.57|424.47|7
1632215960000|2021-09-21 09:19:20|428.61|424.51|428.81|424.71|428.81|424.71|428.57|424.47|17
1632215970000|2021-09-21 09:19:30|428.85|424.75|429.1|425|429.1|425|428.85|424.75|13
1632215980000|2021-09-21 09:19:40|429|424.9|428.87|424.77|429|424.9|428.87|424.77|11
1632215990000|2021-09-21 09:19:50|428.86|424.76|428.78|424.68|428.9|424.8|428.75|424.65|25
1632216000000|2021-09-21 09:20:00|428.8|424.7|428.83|424.73|428.85|424.75|428.73|424.63|15
1632216010000|2021-09-21 09:20:10|428.82|424.72|428.8|424.7|428.9|424.8|428.77|424.67|10
1632216020000|2021-09-21 09:20:20|428.82|424.72|428.91|424.81|428.91|424.81|428.8|424.7|16
1632216030000|2021-09-21 09:20:30|428.94|424.84|428.94|424.84|428.96|424.86|428.87|424.77|11
1632216040000|2021-09-21 09:20:40|428.93|424.83|428.98|424.88|428.98|424.88|428.92|424.82|8
1632216050000|2021-09-21 09:20:50|428.96|424.86|428.95|424.85|428.98|424.88|428.94|424.84|5
1632216060000|2021-09-21 09:21:00|428.97|424.87|430.07|425.97|430.1|426|428.97|424.87|34
1632216070000|2021-09-21 09:21:10|430.04|425.94|429.95|425.85|430.04|425.94|429.94|425.84|16
1632216080000|2021-09-21 09:21:20|429.96|425.86|429.8|425.7|430.01|425.91|429.8|425.7|14
1632216090000|2021-09-21 09:21:30|429.79|425.69|429.7|425.6|429.82|425.72|429.58|425.48|23
1632216100000|2021-09-21 09:21:40|429.67|425.57|429.65|425.55|429.7|425.6|429.65|425.55|16
1632216110000|2021-09-21 09:21:50|429.68|425.58|429.74|425.64|429.79|425.69|429.59|425.49|15
1632216120000|2021-09-21 09:22:00|429.75|425.65|429.89|425.79|429.9|425.8|429.75|425.65|14
1632216130000|2021-09-21 09:22:10|429.88|425.78|430|425.9|430.02|425.92|429.88|425.78|21
1632216140000|2021-09-21 09:22:20|430.04|425.94|430.05|425.95|430.05|425.95|429.96|425.86|14
1632216150000|2021-09-21 09:22:30|430.01|425.91|430.12|426.02|430.13|426.03|429.98|425.88|18
1632216160000|2021-09-21 09:22:40|430.13|426.03|430.18|426.08|430.2|426.1|430.12|426.02|9
1632216170000|2021-09-21 09:22:50|430.19|426.09|430.4|426.3|430.5|426.4|430.19|426.09|21
1632216180000|2021-09-21 09:23:00|430.38|426.28|430.26|426.16|430.38|426.28|430.26|426.16|17
1632216190000|2021-09-21 09:23:10|430.27|426.17|430.36|426.26|430.37|426.27|430.24|426.14|14
1632216200000|2021-09-21 09:23:20|430.43|426.33|430.45|426.35|430.5|426.4|430.4|426.3|11
1632216210000|2021-09-21 09:23:30|430.47|426.37|430.36|426.26|430.48|426.38|430.36|426.26|5
1632216220000|2021-09-21 09:23:40|430.4|426.3|430.39|426.29|430.4|426.3|430.36|426.26|9
1632216230000|2021-09-21 09:23:50|430.41|426.31|430.41|426.31|430.51|426.41|430.41|426.31|6
1632216240000|2021-09-21 09:24:00|430.42|426.32|430.9|426.8|430.9|426.8|430.42|426.32|19
1632216250000|2021-09-21 09:24:10|430.87|426.77|430.8|426.7|430.9|426.8|430.8|426.7|6
1632216260000|2021-09-21 09:24:20|430.82|426.72|430.84|426.74|430.84|426.74|430.82|426.72|2
1632216270000|2021-09-21 09:24:30|430.8|426.7|430.9|426.8|430.9|426.8|430.8|426.7|4
1632216280000|2021-09-21 09:24:40|430.85|426.75|430.71|426.61|430.85|426.75|430.68|426.58|20
1632216290000|2021-09-21 09:24:50|430.72|426.62|430.53|426.43|430.72|426.62|430.45|426.35|22
1632216300000|2021-09-21 09:25:00|430.51|426.41|430.57|426.47|430.57|426.47|430.51|426.41|3
1632216310000|2021-09-21 09:25:10|430.51|426.41|430.49|426.39|430.6|426.5|430.47|426.37|12
1632216320000|2021-09-21 09:25:20|430.51|426.41|430.47|426.37|430.52|426.42|430.47|426.37|10
1632216330000|2021-09-21 09:25:30|430.41|426.31|430.27|426.17|430.5|426.4|430.25|426.15|19
1632216340000|2021-09-21 09:25:40|430.26|426.16|430.24|426.14|430.3|426.2|430.24|426.14|15
1632216350000|2021-09-21 09:25:50|430.17|426.07|429.9|425.8|430.17|426.07|429.86|425.76|25
1632216360000|2021-09-21 09:26:00|429.88|425.78|429.8|425.7|429.9|425.8|429.78|425.68|11
1632216370000|2021-09-21 09:26:10|429.76|425.66|429.65|425.55|429.77|425.67|429.61|425.51|16
1632216380000|2021-09-21 09:26:20|429.6|425.5|429.5|425.4|429.6|425.5|429.48|425.38|5
1632216390000|2021-09-21 09:26:30|429.62|425.52|430.01|425.91|430.01|425.91|429.62|425.52|20
1632216400000|2021-09-21 09:26:40|430.04|425.94|430.07|425.97|430.11|426.01|430.04|425.94|9
1632216410000|2021-09-21 09:26:50|430.05|425.95|429.67|425.57|430.07|425.97|429.67|425.57|20
1632216420000|2021-09-21 09:27:00|429.57|425.47|429.65|425.55|429.65|425.55|429.55|425.45|9
1632216430000|2021-09-21 09:27:10|429.66|425.56|429.92|425.82|429.92|425.82|429.66|425.56|12
1632216440000|2021-09-21 09:27:20|429.82|425.72|430.1|426|430.1|426|429.79|425.69|11
1632216450000|2021-09-21 09:27:30|430.08|425.98|429.7|425.6|430.12|426.02|429.7|425.6|18
1632216460000|2021-09-21 09:27:40|429.64|425.54|429.62|425.52|429.67|425.57|429.62|425.52|9
1632216470000|2021-09-21 09:27:50|429.63|425.53|429.87|425.77|429.9|425.8|429.63|425.53|14
1632216480000|2021-09-21 09:28:00|429.88|425.78|429.99|425.89|429.99|425.89|429.85|425.75|10
1632216490000|2021-09-21 09:28:10|430|425.9|429.92|425.82|430|425.9|429.91|425.81|8
1632216500000|2021-09-21 09:28:20|429.95|425.85|429.56|425.46|429.95|425.85|429.56|425.46|19
1632216510000|2021-09-21 09:28:30|429.58|425.48|429.6|425.5|429.64|425.54|429.57|425.47|12
1632216520000|2021-09-21 09:28:40|429.59|425.49|429.5|425.4|429.62|425.52|429.49|425.39|17
1632216530000|2021-09-21 09:28:50|429.54|425.44|429.54|425.44|429.54|425.44|429.54|425.44|1
1632216540000|2021-09-21 09:29:00|429.55|425.45|429.65|425.55|429.65|425.55|429.48|425.38|14
1632216550000|2021-09-21 09:29:10|429.64|425.54|429.43|425.33|429.72|425.62|429.42|425.32|14
1632216560000|2021-09-21 09:29:20|429.36|425.26|429.23|425.13|429.38|425.28|429.23|425.13|3
1632216570000|2021-09-21 09:29:30|429.37|425.27|429.36|425.26|429.37|425.27|429.23|425.13|9
1632216580000|2021-09-21 09:29:40|429.21|425.11|429.3|425.2|429.33|425.23|429.21|425.11|7
1632216590000|2021-09-21 09:29:50|429.29|425.19|428.88|424.78|429.3|425.2|428.88|424.78|17
1632216600000|2021-09-21 09:30:00|428.9|424.8|428.92|424.82|428.92|424.82|428.84|424.74|13
1632216610000|2021-09-21 09:30:10|428.93|424.83|429.02|424.92|429.02|424.92|428.89|424.79|19
1632216620000|2021-09-21 09:30:20|429.08|424.98|429.79|425.69|429.8|425.7|429.08|424.98|26
1632216630000|2021-09-21 09:30:30|429.8|425.7|429.83|425.73|429.84|425.74|429.75|425.65|18
1632216640000|2021-09-21 09:30:40|429.82|425.72|429.66|425.56|429.83|425.73|429.64|425.54|14
1632216650000|2021-09-21 09:30:50|429.69|425.59|429.46|425.36|429.69|425.59|429.38|425.28|15
1632216660000|2021-09-21 09:31:00|429.47|425.37|429.62|425.52|429.62|425.52|429.39|425.29|14
1632216670000|2021-09-21 09:31:10|429.68|425.58|429.92|425.82|429.99|425.89|429.68|425.58|22
1632216680000|2021-09-21 09:31:20|429.93|425.83|430.08|425.98|430.1|426|429.93|425.83|13
1632216690000|2021-09-21 09:31:30|430.09|425.99|430.03|425.93|430.1|426|430.03|425.93|16
1632216700000|2021-09-21 09:31:40|430.02|425.92|429.99|425.89|430.1|426|429.99|425.89|8
1632216710000|2021-09-21 09:31:50|430.11|426.01|429.97|425.87|430.11|426.01|429.88|425.78|14
1632216720000|2021-09-21 09:32:00|429.96|425.86|430.09|425.99|430.11|426.01|429.89|425.79|17
1632216730000|2021-09-21 09:32:10|430.08|425.98|430.12|426.02|430.2|426.1|430.05|425.95|7
1632216740000|2021-09-21 09:32:20|430.2|426.1|430.22|426.12|430.22|426.12|430.13|426.03|5
1632216750000|2021-09-21 09:32:30|430.2|426.1|430.13|426.03|430.2|426.1|430.13|426.03|4
1632216760000|2021-09-21 09:32:40|430.2|426.1|430.3|426.2|430.3|426.2|430.07|425.97|8
1632216770000|2021-09-21 09:32:50|430.29|426.19|430.1|426|430.3|426.2|429.96|425.86|14
1632216780000|2021-09-21 09:33:00|430.09|425.99|430.05|425.95|430.12|426.02|430.05|425.95|5
1632216790000|2021-09-21 09:33:10|430|425.9|429.97|425.87|430|425.9|429.94|425.84|12
1632216800000|2021-09-21 09:33:20|429.91|425.81|430|425.9|430|425.9|429.91|425.81|10
1632216810000|2021-09-21 09:33:30|429.91|425.81|429.9|425.8|429.91|425.81|429.9|425.8|2
1632216820000|2021-09-21 09:33:40|430|425.9|429.97|425.87|430|425.9|429.97|425.87|2
1632216830000|2021-09-21 09:33:50|430|425.9|429.53|425.43|430|425.9|429.53|425.43|19
1632216840000|2021-09-21 09:34:00|429.56|425.46|429.43|425.33|429.6|425.5|429.4|425.3|10
1632216850000|2021-09-21 09:34:10|429.42|425.32|429.2|425.1|429.42|425.32|429.2|425.1|21
1632216860000|2021-09-21 09:34:20|429.22|425.12|429.31|425.21|429.33|425.23|429.21|425.11|16
1632216870000|2021-09-21 09:34:30|429.32|425.22|429.32|425.22|429.35|425.25|429.29|425.19|12
1632216880000|2021-09-21 09:34:40|429.38|425.28|429.31|425.21|429.38|425.28|429.31|425.21|5
1632216890000|2021-09-21 09:34:50|429.28|425.18|429.21|425.11|429.29|425.19|429.19|425.09|14
1632216900000|2021-09-21 09:35:00|429.22|425.12|429.18|425.08|429.22|425.12|429.14|425.04|9
1632216910000|2021-09-21 09:35:10|429.15|425.05|428.92|424.82|429.15|425.05|428.91|424.81|22
1632216920000|2021-09-21 09:35:20|428.91|424.81|428.86|424.76|428.92|424.82|428.85|424.75|9
1632216930000|2021-09-21 09:35:30|428.85|424.75|429.07|424.97|429.1|425|428.85|424.75|14
1632216940000|2021-09-21 09:35:40|429.1|425|429.13|425.03|429.13|425.03|429.08|424.98|11
1632216950000|2021-09-21 09:35:50|429.14|425.04|429.27|425.17|429.29|425.19|429.13|425.03|13
1632216960000|2021-09-21 09:36:00|429.28|425.18|429.42|425.32|429.42|425.32|429.28|425.18|16
1632216970000|2021-09-21 09:36:10|429.41|425.31|429.4|425.3|429.42|425.32|429.35|425.25|11
1632216980000|2021-09-21 09:36:20|429.33|425.23|429.33|425.23|429.39|425.29|429.32|425.22|7
1632216990000|2021-09-21 09:36:30|429.36|425.26|429.25|425.15|429.4|425.3|429.25|425.15|8
1632217000000|2021-09-21 09:36:40|429.27|425.17|429.18|425.08|429.3|425.2|429.18|425.08|11
1632217010000|2021-09-21 09:36:50|429.16|425.06|428.93|424.83|429.2|425.1|428.93|424.83|15
1632217020000|2021-09-21 09:37:00|428.87|424.77|428.82|424.72|428.87|424.77|428.82|424.72|3
1632217030000|2021-09-21 09:37:10|428.8|424.7|428.75|424.65|428.8|424.7|428.71|424.61|15
1632217040000|2021-09-21 09:37:20|428.69|424.59|428.15|424.05|428.69|424.59|428|423.9|27
1632217050000|2021-09-21 09:37:30|428.12|424.02|428.28|424.18|428.29|424.19|428.12|424.02|21
1632217060000|2021-09-21 09:37:40|428.3|424.2|428.15|424.05|428.31|424.21|428.15|424.05|14
1632217070000|2021-09-21 09:37:50|428.11|424.01|428.32|424.22|428.32|424.22|428.02|423.92|17
1632217080000|2021-09-21 09:38:00|428.35|424.25|428.46|424.36|428.5|424.4|428.26|424.16|18
1632217090000|2021-09-21 09:38:10|428.45|424.35|428.16|424.06|428.47|424.37|428.13|424.03|18
1632217100000|2021-09-21 09:38:20|428.14|424.04|428.21|424.11|428.26|424.16|428.14|424.04|12
1632217110000|2021-09-21 09:38:30|428.22|424.12|428.38|424.28|428.45|424.35|428.21|424.11|18
1632217120000|2021-09-21 09:38:40|428.32|424.22|428.15|424.05|428.32|424.22|428.13|424.03|17
1632217130000|2021-09-21 09:38:50|428.1|424|428.13|424.03|428.16|424.06|428.1|424|5
1632217140000|2021-09-21 09:39:00|428.12|424.02|428.12|424.02|428.17|424.07|428.1|424|5
1632217150000|2021-09-21 09:39:10|428.1|424|428.15|424.05|428.23|424.13|428.1|424|9
1632217160000|2021-09-21 09:39:20|428.16|424.06|428.13|424.03|428.16|424.06|427.84|423.74|18
1632217170000|2021-09-21 09:39:30|428.11|424.01|427.59|423.49|428.13|424.03|427.58|423.48|20
1632217180000|2021-09-21 09:39:40|427.51|423.41|427.61|423.51|427.63|423.53|427.29|423.19|19
1632217190000|2021-09-21 09:39:50|427.62|423.52|427.41|423.31|427.62|423.52|427.41|423.31|15
1632217200000|2021-09-21 09:40:00|427.39|423.29|427.32|423.22|427.46|423.36|427.32|423.22|17
1632217210000|2021-09-21 09:40:10|427.33|423.23|427.42|423.32|427.51|423.41|427.33|423.23|15
1632217220000|2021-09-21 09:40:20|427.49|423.39|427.78|423.68|427.93|423.83|427.44|423.34|22
1632217230000|2021-09-21 09:40:30|427.79|423.69|427.76|423.66|427.87|423.77|427.72|423.62|24
1632217240000|2021-09-21 09:40:40|427.78|423.68|427.83|423.73|427.83|423.73|427.7|423.6|11
1632217250000|2021-09-21 09:40:50|427.84|423.74|427.72|423.62|427.93|423.83|427.72|423.62|19
1632217260000|2021-09-21 09:41:00|427.71|423.61|427.87|423.77|427.89|423.79|427.71|423.61|17
1632217270000|2021-09-21 09:41:10|427.86|423.76|428.1|424|428.1|424|427.86|423.76|17
1632217280000|2021-09-21 09:41:20|428.07|423.97|427.88|423.78|428.16|424.06|427.88|423.78|31
1632217290000|2021-09-21 09:41:30|427.89|423.79|427.87|423.77|427.89|423.79|427.78|423.68|13
1632217300000|2021-09-21 09:41:40|427.75|423.65|427.82|423.72|427.87|423.77|427.73|423.63|19
1632217310000|2021-09-21 09:41:50|427.85|423.75|428.13|424.03|428.19|424.09|427.78|423.68|25
1632217320000|2021-09-21 09:42:00|428.01|423.91|427.28|423.18|428.04|423.94|427.28|423.18|26
1632217330000|2021-09-21 09:42:10|427.3|423.2|427.19|423.09|427.3|423.2|427|422.9|27
1632217340000|2021-09-21 09:42:20|427.22|423.12|427.6|423.5|427.65|423.55|427.19|423.09|27
1632217350000|2021-09-21 09:42:30|427.64|423.54|427.49|423.39|427.64|423.54|427.44|423.34|25
1632217360000|2021-09-21 09:42:40|427.48|423.38|427.51|423.41|427.54|423.44|427.48|423.38|18
1632217370000|2021-09-21 09:42:50|427.49|423.39|427.48|423.38|427.52|423.42|427.46|423.36|10
1632217380000|2021-09-21 09:43:00|427.47|423.37|427.33|423.23|427.47|423.37|427.28|423.18|18
1632217390000|2021-09-21 09:43:10|427.34|423.24|427.4|423.3|427.49|423.39|427.3|423.2|19
1632217400000|2021-09-21 09:43:20|427.5|423.4|427.76|423.66|427.89|423.79|427.42|423.32|26
1632217410000|2021-09-21 09:43:30|427.77|423.67|427.82|423.72|427.83|423.73|427.77|423.67|9
1632217420000|2021-09-21 09:43:40|427.81|423.71|427.63|423.53|427.81|423.71|427.56|423.46|19
1632217430000|2021-09-21 09:43:50|427.61|423.51|427.59|423.49|427.64|423.54|427.58|423.48|11
1632217440000|2021-09-21 09:44:00|427.6|423.5|427.72|423.62|427.87|423.77|427.59|423.49|18
1632217450000|2021-09-21 09:44:10|427.7|423.6|427.61|423.51|427.72|423.62|427.61|423.51|22
1632217460000|2021-09-21 09:44:20|427.62|423.52|427.75|423.65|427.75|423.65|427.61|423.51|12
1632217470000|2021-09-21 09:44:30|427.7|423.6|427.77|423.67|427.8|423.7|427.7|423.6|14
1632217480000|2021-09-21 09:44:40|427.8|423.7|427.83|423.73|427.89|423.79|427.8|423.7|14
1632217490000|2021-09-21 09:44:50|427.82|423.72|427.75|423.65|427.85|423.75|427.75|423.65|11
1632217500000|2021-09-21 09:45:00|427.76|423.66|427.53|423.43|427.8|423.7|427.43|423.33|27
1632217510000|2021-09-21 09:45:10|427.48|423.38|427.73|423.63|427.76|423.66|427.48|423.38|15
1632217520000|2021-09-21 09:45:20|427.86|423.76|428.25|424.15|428.32|424.22|427.85|423.75|20
1632217530000|2021-09-21 09:45:30|428.3|424.2|428.4|424.3|428.4|424.3|428.3|424.2|4
1632217540000|2021-09-21 09:45:40|428.39|424.29|428.34|424.24|428.39|424.29|428.31|424.21|9
1632217550000|2021-09-21 09:45:50|428.32|424.22|428.24|424.14|428.32|424.22|428.24|424.14|13
1632217560000|2021-09-21 09:46:00|428.25|424.15|428.37|424.27|428.37|424.27|428.24|424.14|15
1632217570000|2021-09-21 09:46:10|428.39|424.29|428.37|424.27|428.39|424.29|428.37|424.27|6
1632217580000|2021-09-21 09:46:20|428.43|424.33|428.65|424.55|428.65|424.55|428.43|424.33|12
1632217590000|2021-09-21 09:46:30|428.67|424.57|428.54|424.44|428.75|424.65|428.54|424.44|11
1632217600000|2021-09-21 09:46:40|428.52|424.42|428.45|424.35|428.55|424.45|428.28|424.18|18
1632217610000|2021-09-21 09:46:50|428.47|424.37|428.5|424.4|428.5|424.4|428.45|424.35|6
1632217620000|2021-09-21 09:47:00|428.45|424.35|428.54|424.44|428.54|424.44|428.45|424.35|7
1632217630000|2021-09-21 09:47:10|428.55|424.45|428.44|424.34|428.55|424.45|428.44|424.34|4
1632217640000|2021-09-21 09:47:20|428.46|424.36|428.46|424.36|428.5|424.4|428.46|424.36|5
1632217650000|2021-09-21 09:47:30|428.48|424.38|428.43|424.33|428.52|424.42|428.42|424.32|14
1632217660000|2021-09-21 09:47:40|428.42|424.32|428.59|424.49|428.6|424.5|428.39|424.29|8
1632217670000|2021-09-21 09:47:50|428.63|424.53|428.57|424.47|428.63|424.53|428.55|424.45|10
1632217680000|2021-09-21 09:48:00|428.59|424.49|428.4|424.3|428.61|424.51|428.35|424.25|15
1632217690000|2021-09-21 09:48:10|428.36|424.26|428.07|423.97|428.38|424.28|428.07|423.97|15
1632217700000|2021-09-21 09:48:20|428|423.9|428.37|424.27|428.37|424.27|428|423.9|22
1632217710000|2021-09-21 09:48:30|428.35|424.25|428.49|424.39|428.5|424.4|428.34|424.24|18
1632217720000|2021-09-21 09:48:40|428.5|424.4|428.36|424.26|428.5|424.4|428.36|424.26|13
1632217730000|2021-09-21 09:48:50|428.38|424.28|428.51|424.41|428.51|424.41|428.37|424.27|14
1632217740000|2021-09-21 09:49:00|428.54|424.44|428.44|424.34|428.54|424.44|428.44|424.34|8
1632217750000|2021-09-21 09:49:10|428.47|424.37|428.48|424.38|428.54|424.44|428.41|424.31|18
1632217760000|2021-09-21 09:49:20|428.54|424.44|428.56|424.46|428.61|424.51|428.48|424.38|26
1632217770000|2021-09-21 09:49:30|428.55|424.45|428.24|424.14|428.6|424.5|428.19|424.09|17
1632217780000|2021-09-21 09:49:40|428.18|424.08|428.11|424.01|428.2|424.1|428.1|424|22
1632217790000|2021-09-21 09:49:50|428.13|424.03|428.16|424.06|428.22|424.12|428.13|424.03|21
1632217800000|2021-09-21 09:50:00|428.15|424.05|427.89|423.79|428.15|424.05|427.89|423.79|14
1632217810000|2021-09-21 09:50:10|427.9|423.8|427.95|423.85|427.95|423.85|427.77|423.67|18
1632217820000|2021-09-21 09:50:20|427.96|423.86|427.85|423.75|427.99|423.89|427.85|423.75|10
1632217830000|2021-09-21 09:50:30|427.86|423.76|427.99|423.89|428.02|423.92|427.85|423.75|22
1632217840000|2021-09-21 09:50:40|428|423.9|427.77|423.67|428|423.9|427.75|423.65|19
1632217850000|2021-09-21 09:50:50|427.78|423.68|427.79|423.69|427.8|423.7|427.77|423.67|9
1632217860000|2021-09-21 09:51:00|427.8|423.7|427.78|423.68|427.83|423.73|427.78|423.68|9
1632217870000|2021-09-21 09:51:10|427.73|423.63|427.21|423.11|427.73|423.63|427.17|423.07|20
1632217880000|2021-09-21 09:51:20|427.2|423.1|426.91|422.81|427.2|423.1|426.91|422.81|20
1632217890000|2021-09-21 09:51:30|426.93|422.83|426.9|422.8|426.95|422.85|426.89|422.79|14
1632217900000|2021-09-21 09:51:40|426.92|422.82|426.55|422.45|426.92|422.82|426.55|422.45|18
1632217910000|2021-09-21 09:51:50|426.5|422.4|426.43|422.33|426.54|422.44|426.4|422.3|26
1632217920000|2021-09-21 09:52:00|426.44|422.34|426.44|422.34|426.47|422.37|426.42|422.32|13
1632217930000|2021-09-21 09:52:10|426.46|422.36|426.69|422.59|426.69|422.59|426.46|422.36|13
1632217940000|2021-09-21 09:52:20|426.68|422.58|426.9|422.8|426.9|422.8|426.68|422.58|13
1632217950000|2021-09-21 09:52:30|426.91|422.81|426.88|422.78|426.91|422.81|426.88|422.78|2
1632217960000|2021-09-21 09:52:40|426.91|422.81|426.64|422.54|426.91|422.81|426.64|422.54|12
1632217970000|2021-09-21 09:52:50|426.65|422.55|426.7|422.6|426.7|422.6|426.65|422.55|10
1632217980000|2021-09-21 09:53:00|426.69|422.59|426.73|422.63|426.73|422.63|426.67|422.57|15
1632217990000|2021-09-21 09:53:10|426.72|422.62|426.14|422.04|426.72|422.62|426.14|422.04|20
1632218000000|2021-09-21 09:53:20|426.17|422.07|426.43|422.33|426.46|422.36|426.17|422.07|15
1632218010000|2021-09-21 09:53:30|426.46|422.36|426.36|422.26|426.48|422.38|426.35|422.25|18
1632218020000|2021-09-21 09:53:40|426.35|422.25|426.2|422.1|426.35|422.25|426.11|422.01|22
1632218030000|2021-09-21 09:53:50|426.25|422.15|426.16|422.06|426.35|422.25|426.16|422.06|14
1632218040000|2021-09-21 09:54:00|426.05|421.95|425.95|421.85|426.05|421.95|425.95|421.85|9
1632218050000|2021-09-21 09:54:10|425.96|421.86|425.83|421.73|425.99|421.89|425.83|421.73|14
1632218060000|2021-09-21 09:54:20|425.85|421.75|425.48|421.38|425.97|421.87|425.47|421.37|27
1632218070000|2021-09-21 09:54:30|425.55|421.45|425.79|421.69|425.79|421.69|425.55|421.45|21
1632218080000|2021-09-21 09:54:40|425.81|421.71|425.93|421.83|425.93|421.83|425.78|421.68|14
1632218090000|2021-09-21 09:54:50|425.95|421.85|426.06|421.96|426.16|422.06|425.95|421.85|19
1632218100000|2021-09-21 09:55:00|426.03|421.93|426.37|422.27|426.37|422.27|425.95|421.85|22
1632218110000|2021-09-21 09:55:10|426.4|422.3|426.71|422.61|426.71|422.61|426.39|422.29|21
1632218120000|2021-09-21 09:55:20|426.72|422.62|426.72|422.62|426.75|422.65|426.62|422.52|22
1632218130000|2021-09-21 09:55:30|426.73|422.63|426.76|422.66|426.77|422.67|426.72|422.62|20
1632218140000|2021-09-21 09:55:40|426.74|422.64|426.61|422.51|426.75|422.65|426.61|422.51|20
1632218150000|2021-09-21 09:55:50|426.59|422.49|426.78|422.68|426.78|422.68|426.53|422.43|21
1632218160000|2021-09-21 09:56:00|426.8|422.7|426.74|422.64|426.8|422.7|426.69|422.59|16
1632218170000|2021-09-21 09:56:10|426.72|422.62|426.8|422.7|426.8|422.7|426.72|422.62|17
1632218180000|2021-09-21 09:56:20|426.85|422.75|426.9|422.8|426.91|422.81|426.85|422.75|10
1632218190000|2021-09-21 09:56:30|426.91|422.81|426.94|422.84|426.97|422.87|426.89|422.79|25
1632218200000|2021-09-21 09:56:40|426.92|422.82|426.75|422.65|426.92|422.82|426.67|422.57|18
1632218210000|2021-09-21 09:56:50|426.74|422.64|426.85|422.75|426.87|422.77|426.68|422.58|20
1632218220000|2021-09-21 09:57:00|426.88|422.78|426.47|422.37|426.89|422.79|426.46|422.36|17
1632218230000|2021-09-21 09:57:10|426.46|422.36|426.48|422.38|426.6|422.5|426.25|422.15|24
1632218240000|2021-09-21 09:57:20|426.57|422.47|426.6|422.5|426.86|422.76|426.57|422.47|23
1632218250000|2021-09-21 09:57:30|426.59|422.49|426.39|422.29|426.59|422.49|426.3|422.2|26
1632218260000|2021-09-21 09:57:40|426.38|422.28|426.28|422.18|426.38|422.28|426.28|422.18|16
1632218270000|2021-09-21 09:57:50|426.3|422.2|426.55|422.45|426.55|422.45|426.22|422.12|18
1632218280000|2021-09-21 09:58:00|426.62|422.52|426.68|422.58|426.7|422.6|426.58|422.48|17
1632218290000|2021-09-21 09:58:10|426.71|422.61|426.9|422.8|426.95|422.85|426.71|422.61|16
1632218300000|2021-09-21 09:58:20|426.92|422.82|427|422.9|427.12|423.02|426.9|422.8|18
1632218310000|2021-09-21 09:58:30|426.97|422.87|426.86|422.76|426.97|422.87|426.83|422.73|12
1632218320000|2021-09-21 09:58:40|426.85|422.75|426.83|422.73|426.89|422.79|426.82|422.72|20
1632218330000|2021-09-21 09:58:50|426.84|422.74|426.34|422.24|426.91|422.81|426.28|422.18|24
1632218340000|2021-09-21 09:59:00|426.42|422.32|426.26|422.16|426.42|422.32|426.23|422.13|23
1632218350000|2021-09-21 09:59:10|426.25|422.15|426.56|422.46|426.56|422.46|426.25|422.15|26
1632218360000|2021-09-21 09:59:20|426.64|422.54|426.84|422.74|426.87|422.77|426.64|422.54|22
1632218370000|2021-09-21 09:59:30|426.87|422.77|427.49|423.39|427.52|423.42|426.87|422.77|24
1632218380000|2021-09-21 09:59:40|427.44|423.34|427.38|423.28|427.47|423.37|427.26|423.16|22
1632218390000|2021-09-21 09:59:50|427.36|423.26|427.62|423.52|427.64|423.54|427.35|423.25|15
1632218400000|2021-09-21 10:00:00|427.64|423.54|427.8|423.7|427.99|423.89|427.61|423.51|14
1632218410000|2021-09-21 10:00:10|427.72|423.62|427.75|423.65|427.75|423.65|427.7|423.6|4
1632218420000|2021-09-21 10:00:20|427.8|423.7|428.38|424.28|428.39|424.29|427.8|423.7|18
1632218430000|2021-09-21 10:00:30|428.41|424.31|428.23|424.13|428.41|424.31|428.22|424.12|19
1632218440000|2021-09-21 10:00:40|428.22|424.12|428.34|424.24|428.4|424.3|428.17|424.07|17
1632218450000|2021-09-21 10:00:50|428.33|424.23|428.68|424.58|428.7|424.6|428.32|424.22|21
1632218460000|2021-09-21 10:01:00|428.69|424.59|428.5|424.4|428.7|424.6|428.42|424.32|16
1632218470000|2021-09-21 10:01:10|428.55|424.45|428.54|424.44|428.57|424.47|428.5|424.4|12
1632218480000|2021-09-21 10:01:20|428.4|424.3|428.35|424.25|428.51|424.41|428.29|424.19|18
1632218490000|2021-09-21 10:01:30|428.36|424.26|428.2|424.1|428.4|424.3|428.19|424.09|18
1632218500000|2021-09-21 10:01:40|428.21|424.11|428.2|424.1|428.22|424.12|428.19|424.09|14
1632218510000|2021-09-21 10:01:50|428.19|424.09|427.56|423.46|428.2|424.1|427.56|423.46|18
1632218520000|2021-09-21 10:02:00|427.58|423.48|427.82|423.72|427.82|423.72|427.57|423.47|12
1632218530000|2021-09-21 10:02:10|427.83|423.73|428.03|423.93|428.03|423.93|427.83|423.73|19
1632218540000|2021-09-21 10:02:20|428.04|423.94|428.01|423.91|428.09|423.99|428.01|423.91|9
1632218550000|2021-09-21 10:02:30|428.03|423.93|428.26|424.16|428.33|424.23|428.03|423.93|17
1632218560000|2021-09-21 10:02:40|428.25|424.15|428.22|424.12|428.25|424.15|428.22|424.12|9
1632218570000|2021-09-21 10:02:50|428.24|424.14|428.19|424.09|428.24|424.14|428.19|424.09|7
1632218580000|2021-09-21 10:03:00|428.2|424.1|428.31|424.21|428.33|424.23|428.18|424.08|9
1632218590000|2021-09-21 10:03:10|428.29|424.19|428.72|424.62|428.73|424.63|428.29|424.19|12
1632218600000|2021-09-21 10:03:20|428.67|424.57|428.49|424.39|428.72|424.62|428.45|424.35|14
1632218610000|2021-09-21 10:03:30|428.5|424.4|428.64|424.54|428.76|424.66|428.45|424.35|11
1632218620000|2021-09-21 10:03:40|428.65|424.55|428.66|424.56|428.83|424.73|428.63|424.53|20
1632218630000|2021-09-21 10:03:50|428.65|424.55|428.61|424.51|428.66|424.56|428.6|424.5|15
1632218640000|2021-09-21 10:04:00|428.62|424.52|428.62|424.52|428.74|424.64|428.41|424.31|21
1632218650000|2021-09-21 10:04:10|428.64|424.54|428.66|424.56|428.69|424.59|428.63|424.53|11
1632218660000|2021-09-21 10:04:20|428.67|424.57|428.88|424.78|428.88|424.78|428.67|424.57|14
1632218670000|2021-09-21 10:04:30|428.89|424.79|429.35|425.25|429.42|425.32|428.86|424.76|16
1632218680000|2021-09-21 10:04:40|429.3|425.2|428.78|424.68|429.3|425.2|428.78|424.68|17
1632218690000|2021-09-21 10:04:50|428.81|424.71|428.79|424.69|428.81|424.71|428.75|424.65|6
1632218700000|2021-09-21 10:05:00|428.76|424.66|428.36|424.26|428.78|424.68|428.36|424.26|20
1632218710000|2021-09-21 10:05:10|428.44|424.34|428.37|424.27|428.46|424.36|428.32|424.22|19
1632218720000|2021-09-21 10:05:20|428.36|424.26|428.85|424.75|428.86|424.76|428.36|424.26|18
1632218730000|2021-09-21 10:05:30|428.86|424.76|428.93|424.83|429.13|425.03|428.86|424.76|17
1632218740000|2021-09-21 10:05:40|428.92|424.82|428.63|424.53|428.92|424.82|428.62|424.52|17
1632218750000|2021-09-21 10:05:50|428.6|424.5|428.65|424.55|428.67|424.57|428.58|424.48|16
1632218760000|2021-09-21 10:06:00|428.64|424.54|428.2|424.1|428.65|424.55|428.2|424.1|27
1632218770000|2021-09-21 10:06:10|428.24|424.14|427.94|423.84|428.24|424.14|427.78|423.68|28
1632218780000|2021-09-21 10:06:20|428|423.9|428.09|423.99|428.1|424|428|423.9|11
1632218790000|2021-09-21 10:06:30|428.08|423.98|427.55|423.45|428.11|424.01|427.55|423.45|22
1632218800000|2021-09-21 10:06:40|427.57|423.47|427.35|423.25|427.57|423.47|427.32|423.22|20
1632218810000|2021-09-21 10:06:50|427.34|423.24|427.34|423.24|427.42|423.32|427.31|423.21|12
1632218820000|2021-09-21 10:07:00|427.32|423.22|426.96|422.86|427.32|423.22|426.95|422.85|15
1632218830000|2021-09-21 10:07:10|426.94|422.84|427.15|423.05|427.15|423.05|426.76|422.66|26
1632218840000|2021-09-21 10:07:20|427.22|423.12|427.44|423.34|427.48|423.38|427.22|423.12|13
1632218850000|2021-09-21 10:07:30|427.45|423.35|427.44|423.34|427.46|423.36|427.44|423.34|6
1632218860000|2021-09-21 10:07:40|427.47|423.37|427.67|423.57|427.67|423.57|427.46|423.36|13
1632218870000|2021-09-21 10:07:50|427.71|423.61|427.56|423.46|427.84|423.74|427.56|423.46|18
1632218880000|2021-09-21 10:08:00|427.54|423.44|427.33|423.23|427.54|423.44|427.33|423.23|19
1632218890000|2021-09-21 10:08:10|427.35|423.25|427.15|423.05|427.35|423.25|427.13|423.03|14
1632218900000|2021-09-21 10:08:20|427.14|423.04|426.9|422.8|427.22|423.12|426.9|422.8|18
1632218910000|2021-09-21 10:08:30|426.91|422.81|426.84|422.74|426.92|422.82|426.82|422.72|14
1632218920000|2021-09-21 10:08:40|426.86|422.76|426.83|422.73|426.86|422.76|426.83|422.73|5
1632218930000|2021-09-21 10:08:50|426.82|422.72|426.6|422.5|426.82|422.72|426.56|422.46|21
1632218940000|2021-09-21 10:09:00|426.56|422.46|426.66|422.56|426.66|422.56|426.55|422.45|15
1632218950000|2021-09-21 10:09:10|426.68|422.58|426.66|422.56|426.88|422.78|426.64|422.54|22
1632218960000|2021-09-21 10:09:20|426.65|422.55|426.57|422.47|426.65|422.55|426.5|422.4|7
1632218970000|2021-09-21 10:09:30|426.58|422.48|426.59|422.49|426.6|422.5|426.57|422.47|8
1632218980000|2021-09-21 10:09:40|426.6|422.5|426.51|422.41|426.6|422.5|426.5|422.4|10
1632218990000|2021-09-21 10:09:50|426.49|422.39|426.63|422.53|426.7|422.6|426.48|422.38|15
1632219000000|2021-09-21 10:10:00|426.64|422.54|426.7|422.6|426.7|422.6|426.64|422.54|7
1632219010000|2021-09-21 10:10:10|426.71|422.61|426.73|422.63|426.73|422.63|426.7|422.6|3
1632219020000|2021-09-21 10:10:20|426.78|422.68|427.04|422.94|427.06|422.96|426.78|422.68|21
1632219030000|2021-09-21 10:10:30|427.03|422.93|427.2|423.1|427.21|423.11|427.03|422.93|13
1632219040000|2021-09-21 10:10:40|427.19|423.09|427.01|422.91|427.19|423.09|426.89|422.79|24
1632219050000|2021-09-21 10:10:50|427.02|422.92|427|422.9|427.02|422.92|426.98|422.88|10
1632219060000|2021-09-21 10:11:00|427.01|422.91|427.01|422.91|427.05|422.95|427.01|422.91|8
1632219070000|2021-09-21 10:11:10|427.02|422.92|427.09|422.99|427.1|423|427.02|422.92|11
1632219080000|2021-09-21 10:11:20|427.1|423|427.03|422.93|427.11|423.01|427.03|422.93|11
1632219090000|2021-09-21 10:11:30|427.04|422.94|427.13|423.03|427.13|423.03|427.04|422.94|12
1632219100000|2021-09-21 10:11:40|427.15|423.05|427.04|422.94|427.17|423.07|427.03|422.93|18
1632219110000|2021-09-21 10:11:50|427.03|422.93|427.05|422.95|427.05|422.95|426.78|422.68|15
1632219120000|2021-09-21 10:12:00|427.09|422.99|427.2|423.1|427.29|423.19|427.09|422.99|19
1632219130000|2021-09-21 10:12:10|427.15|423.05|427.15|423.05|427.18|423.08|427.15|423.05|4
1632219140000|2021-09-21 10:12:20|427.1|423|426.9|422.8|427.11|423.01|426.9|422.8|10
1632219150000|2021-09-21 10:12:30|426.79|422.69|426.8|422.7|426.9|422.8|426.76|422.66|9
1632219160000|2021-09-21 10:12:40|426.81|422.71|426.93|422.83|426.96|422.86|426.8|422.7|9
1632219170000|2021-09-21 10:12:50|427|422.9|427.12|423.02|427.13|423.03|427|422.9|15
1632219180000|2021-09-21 10:13:00|427.13|423.03|427.21|423.11|427.24|423.14|427.13|423.03|9
1632219190000|2021-09-21 10:13:10|427.23|423.13|427.23|423.13|427.25|423.15|427.22|423.12|5
1632219200000|2021-09-21 10:13:20|427.25|423.15|427.1|423|427.25|423.15|427.09|422.99|14
1632219210000|2021-09-21 10:13:30|427.07|422.97|427.08|422.98|427.1|423|427.07|422.97|9
1632219220000|2021-09-21 10:13:40|427.11|423.01|427.06|422.96|427.11|423.01|427.06|422.96|11
1632219230000|2021-09-21 10:13:50|427.05|422.95|427.02|422.92|427.06|422.96|427.02|422.92|7
1632219240000|2021-09-21 10:14:00|427.03|422.93|427.15|423.05|427.15|423.05|427.02|422.92|11
1632219250000|2021-09-21 10:14:10|427.2|423.1|427|422.9|427.23|423.13|426.94|422.84|22
1632219260000|2021-09-21 10:14:20|427.01|422.91|427.2|423.1|427.2|423.1|427.01|422.91|13
1632219270000|2021-09-21 10:14:30|427.17|423.07|427.16|423.06|427.2|423.1|427.13|423.03|6
1632219280000|2021-09-21 10:14:40|427.15|423.05|426.9|422.8|427.16|423.06|426.9|422.8|16
1632219290000|2021-09-21 10:14:50|426.91|422.81|426.68|422.58|426.91|422.81|426.65|422.55|22
1632219300000|2021-09-21 10:15:00|426.71|422.61|426.81|422.71|426.81|422.71|426.71|422.61|10
1632219310000|2021-09-21 10:15:10|426.83|422.73|426.75|422.65|426.86|422.76|426.7|422.6|13
1632219320000|2021-09-21 10:15:20|426.74|422.64|426.75|422.65|426.8|422.7|426.74|422.64|7
1632219330000|2021-09-21 10:15:30|426.77|422.67|426.88|422.78|426.88|422.78|426.77|422.67|10
1632219340000|2021-09-21 10:15:40|426.87|422.77|426.78|422.68|426.87|422.77|426.75|422.65|10
1632219350000|2021-09-21 10:15:50|426.75|422.65|426.84|422.74|426.84|422.74|426.75|422.65|6
1632219360000|2021-09-21 10:16:00|426.88|422.78|426.7|422.6|426.89|422.79|426.7|422.6|8
1632219370000|2021-09-21 10:16:10|426.69|422.59|426.61|422.51|426.69|422.59|426.57|422.47|9
1632219380000|2021-09-21 10:16:20|426.6|422.5|426.47|422.37|426.6|422.5|426.4|422.3|22
1632219390000|2021-09-21 10:16:30|426.51|422.41|426.51|422.41|426.54|422.44|426.45|422.35|13
1632219400000|2021-09-21 10:16:40|426.5|422.4|426.27|422.17|426.51|422.41|426.25|422.15|13
1632219410000|2021-09-21 10:16:50|426.28|422.18|426.06|421.96|426.28|422.18|426.06|421.96|12
1632219420000|2021-09-21 10:17:00|426.04|421.94|425.95|421.85|426.08|421.98|425.95|421.85|7
1632219430000|2021-09-21 10:17:10|426|421.9|425.83|421.73|426|421.9|425.83|421.73|12
1632219440000|2021-09-21 10:17:20|425.82|421.72|426.46|422.36|426.54|422.44|425.75|421.65|34
1632219450000|2021-09-21 10:17:30|426.5|422.4|426.4|422.3|426.5|422.4|426.4|422.3|11
1632219460000|2021-09-21 10:17:40|426.39|422.29|426.11|422.01|426.39|422.29|426.11|422.01|14
1632219470000|2021-09-21 10:17:50|426.1|422|425.95|421.85|426.12|422.02|425.95|421.85|9
1632219480000|2021-09-21 10:18:00|425.96|421.86|426.55|422.45|426.57|422.47|425.96|421.86|24
1632219490000|2021-09-21 10:18:10|426.47|422.37|426.3|422.2|426.5|422.4|426.3|422.2|7
1632219500000|2021-09-21 10:18:20|426.31|422.21|426.19|422.09|426.31|422.21|426.07|421.97|20
1632219510000|2021-09-21 10:18:30|426.21|422.11|426.11|422.01|426.21|422.11|426.07|421.97|8
1632219520000|2021-09-21 10:18:40|426.12|422.02|426.09|421.99|426.18|422.08|426.05|421.95|16
1632219530000|2021-09-21 10:18:50|426.1|422|426.21|422.11|426.22|422.12|426.1|422|15
1632219540000|2021-09-21 10:19:00|426.22|422.12|426.09|421.99|426.22|422.12|426.05|421.95|12
1632219550000|2021-09-21 10:19:10|426.07|421.97|425.67|421.57|426.07|421.97|425.65|421.55|20
1632219560000|2021-09-21 10:19:20|425.68|421.58|425.71|421.61|425.74|421.64|425.68|421.58|11
1632219570000|2021-09-21 10:19:30|425.72|421.62|425.84|421.74|425.86|421.76|425.71|421.61|11
1632219580000|2021-09-21 10:19:40|425.85|421.75|425.85|421.75|425.85|421.75|425.8|421.7|7
1632219590000|2021-09-21 10:19:50|425.84|421.74|425.68|421.58|425.84|421.74|425.66|421.56|18
1632219600000|2021-09-21 10:20:00|425.69|421.59|425.8|421.7|425.8|421.7|425.66|421.56|17
1632219610000|2021-09-21 10:20:10|425.79|421.69|426.1|422|426.1|422|425.79|421.69|15
1632219620000|2021-09-21 10:20:20|426.13|422.03|426.45|422.35|426.56|422.46|426.13|422.03|15
1632219630000|2021-09-21 10:20:30|426.5|422.4|426.69|422.59|426.86|422.76|426.45|422.35|18
1632219640000|2021-09-21 10:20:40|426.7|422.6|427.15|423.05|427.15|423.05|426.7|422.6|17
1632219650000|2021-09-21 10:20:50|427.05|422.95|427.05|422.95|427.11|423.01|427|422.9|12
1632219660000|2021-09-21 10:21:00|426.95|422.85|426.92|422.82|426.95|422.85|426.84|422.74|11
1632219670000|2021-09-21 10:21:10|426.91|422.81|426.95|422.85|427.01|422.91|426.9|422.8|14
1632219680000|2021-09-21 10:21:20|426.96|422.86|427.07|422.97|427.07|422.97|426.96|422.86|5
1632219690000|2021-09-21 10:21:30|427.04|422.94|426.98|422.88|427.04|422.94|426.95|422.85|3
1632219700000|2021-09-21 10:21:40|426.96|422.86|426.91|422.81|426.99|422.89|426.9|422.8|8
1632219710000|2021-09-21 10:21:50|426.9|422.8|427.1|423|427.11|423.01|426.9|422.8|13
1632219720000|2021-09-21 10:22:00|427.01|422.91|427.2|423.1|427.3|423.2|427.01|422.91|11
1632219730000|2021-09-21 10:22:10|427.15|423.05|427.07|422.97|427.28|423.18|427.07|422.97|13
1632219740000|2021-09-21 10:22:20|427.02|422.92|427.14|423.04|427.14|423.04|427.02|422.92|5
1632219750000|2021-09-21 10:22:30|427.15|423.05|427.25|423.15|427.31|423.21|427.15|423.05|9
1632219760000|2021-09-21 10:22:40|427.2|423.1|427.17|423.07|427.2|423.1|427.17|423.07|4
1632219770000|2021-09-21 10:22:50|427.18|423.08|427.17|423.07|427.18|423.08|427.09|422.99|7
1632219780000|2021-09-21 10:23:00|427.22|423.12|427.36|423.26|427.36|423.26|427.22|423.12|12
1632219790000|2021-09-21 10:23:10|427.35|423.25|427.62|423.52|427.62|423.52|427.34|423.24|18
1632219800000|2021-09-21 10:23:20|427.58|423.48|427.93|423.83|428|423.9|427.58|423.48|12
1632219810000|2021-09-21 10:23:30|428.03|423.93|427.8|423.7|428.09|423.99|427.8|423.7|10
1632219820000|2021-09-21 10:23:40|427.78|423.68|427.53|423.43|427.78|423.68|427.51|423.41|16
1632219830000|2021-09-21 10:23:50|427.54|423.44|427.61|423.51|427.62|423.52|427.54|423.44|16
1632219840000|2021-09-21 10:24:00|427.6|423.5|427.6|423.5|427.61|423.51|427.56|423.46|5
1632219850000|2021-09-21 10:24:10|427.59|423.49|427.6|423.5|427.6|423.5|427.56|423.46|5
1632219860000|2021-09-21 10:24:20|427.61|423.51|427.62|423.52|427.62|423.52|427.6|423.5|4
1632219870000|2021-09-21 10:24:30|427.63|423.53|427.65|423.55|427.65|423.55|427.53|423.43|15
1632219880000|2021-09-21 10:24:40|427.69|423.59|427.68|423.58|427.76|423.66|427.65|423.55|14
1632219890000|2021-09-21 10:24:50|427.69|423.59|427.68|423.58|427.69|423.59|427.68|423.58|2
1632219900000|2021-09-21 10:25:00|427.66|423.56|427.61|423.51|427.66|423.56|427.58|423.48|9
1632219910000|2021-09-21 10:25:10|427.6|423.5|427.43|423.33|427.6|423.5|427.43|423.33|10
1632219920000|2021-09-21 10:25:20|427.44|423.34|427.31|423.21|427.45|423.35|427.31|423.21|8
1632219930000|2021-09-21 10:25:30|427.32|423.22|427.03|422.93|427.32|423.22|427.03|422.93|10
1632219940000|2021-09-21 10:25:40|427.04|422.94|427.09|422.99|427.09|422.99|426.97|422.87|16
1632219950000|2021-09-21 10:25:50|427.12|423.02|427.1|423|427.12|423.02|427.09|422.99|7
1632219960000|2021-09-21 10:26:00|427.11|423.01|427.1|423|427.11|423.01|427.1|423|2
1632219970000|2021-09-21 10:26:10|427.08|422.98|427.05|422.95|427.1|423|427.05|422.95|3
1632219980000|2021-09-21 10:26:20|426.97|422.87|426.84|422.74|426.97|422.87|426.82|422.72|6
1632219990000|2021-09-21 10:26:30|426.76|422.66|426.76|422.66|426.76|422.66|426.76|422.66|1
1632220000000|2021-09-21 10:26:40|426.81|422.71|426.76|422.66|426.81|422.71|426.76|422.66|2
1632220010000|2021-09-21 10:26:50|426.79|422.69|426.75|422.65|426.79|422.69|426.75|422.65|4
1632220020000|2021-09-21 10:27:00|426.76|422.66|426.7|422.6|426.76|422.66|426.69|422.59|3
1632220030000|2021-09-21 10:27:10|426.69|422.59|426.6|422.5|426.71|422.61|426.6|422.5|7
1632220040000|2021-09-21 10:27:20|426.59|422.49|426.64|422.54|426.64|422.54|426.59|422.49|4
1632220050000|2021-09-21 10:27:30|426.69|422.59|426.75|422.65|426.75|422.65|426.69|422.59|2
1632220060000|2021-09-21 10:27:40|426.78|422.68|426.65|422.55|426.78|422.68|426.65|422.55|5
1632220070000|2021-09-21 10:27:50|426.6|422.5|426.3|422.2|426.6|422.5|426.3|422.2|12
1632220090000|2021-09-21 10:28:10|426.31|422.21|426.48|422.38|426.49|422.39|426.31|422.21|6
1632220100000|2021-09-21 10:28:20|426.49|422.39|426.49|422.39|426.5|422.4|426.49|422.39|3
1632220110000|2021-09-21 10:28:30|426.45|422.35|426.49|422.39|426.49|422.39|426.45|422.35|3
1632220120000|2021-09-21 10:28:40|426.4|422.3|426.2|422.1|426.4|422.3|426.2|422.1|6
1632220130000|2021-09-21 10:28:50|426.22|422.12|426.25|422.15|426.25|422.15|426.2|422.1|9
1632220140000|2021-09-21 10:29:00|426.21|422.11|426.21|422.11|426.24|422.14|426.2|422.1|7
1632220150000|2021-09-21 10:29:10|426.24|422.14|426.49|422.39|426.5|422.4|426.24|422.14|7
1632220160000|2021-09-21 10:29:20|426.5|422.4|426.56|422.46|426.56|422.46|426.5|422.4|7
1632220170000|2021-09-21 10:29:30|426.54|422.44|426.55|422.45|426.55|422.45|426.54|422.44|6
1632220180000|2021-09-21 10:29:40|426.59|422.49|426.58|422.48|426.6|422.5|426.57|422.47|7
1632220190000|2021-09-21 10:29:50|426.55|422.45|426.56|422.46|426.58|422.48|426.55|422.45|3
1632220200000|2021-09-21 10:30:00|426.54|422.44|426.56|422.46|426.56|422.46|426.54|422.44|4
1632220210000|2021-09-21 10:30:10|426.6|422.5|426.66|422.56|426.66|422.56|426.6|422.5|2
1632220220000|2021-09-21 10:30:20|426.7|422.6|426.67|422.57|426.78|422.68|426.67|422.57|4
1632220230000|2021-09-21 10:30:30|426.7|422.6|426.7|422.6|426.7|422.6|426.7|422.6|1
1632220240000|2021-09-21 10:30:40|426.62|422.52|426.65|422.55|426.67|422.57|426.62|422.52|4
1632220250000|2021-09-21 10:30:50|426.67|422.57|426.6|422.5|426.67|422.57|426.6|422.5|8
1632220260000|2021-09-21 10:31:00|426.52|422.42|426.51|422.41|426.6|422.5|426.5|422.4|12
1632220270000|2021-09-21 10:31:10|426.5|422.4|426.3|422.2|426.5|422.4|426.3|422.2|10
1632220280000|2021-09-21 10:31:20|426.27|422.17|426.11|422.01|426.31|422.21|426|421.9|13
1632220290000|2021-09-21 10:31:30|426.1|422|425.61|421.51|426.11|422.01|425.5|421.4|16
1632220300000|2021-09-21 10:31:40|425.63|421.53|425.6|421.5|425.68|421.58|425.59|421.49|7
1632220310000|2021-09-21 10:31:50|425.56|421.46|425.67|421.57|425.67|421.57|425.5|421.4|17
1632220320000|2021-09-21 10:32:00|425.68|421.58|425.85|421.75|425.86|421.76|425.68|421.58|19
1632220330000|2021-09-21 10:32:10|425.86|421.76|425.8|421.7|425.89|421.79|425.8|421.7|9
1632220340000|2021-09-21 10:32:20|425.82|421.72|425.94|421.84|425.94|421.84|425.66|421.56|15
1632220350000|2021-09-21 10:32:30|425.93|421.83|425.97|421.87|425.97|421.87|425.93|421.83|7
1632220360000|2021-09-21 10:32:40|425.95|421.85|426.13|422.03|426.13|422.03|425.95|421.85|8
1632220370000|2021-09-21 10:32:50|426.18|422.08|426.48|422.38|426.48|422.38|426.18|422.08|6
1632220380000|2021-09-21 10:33:00|426.55|422.45|426.6|422.5|426.6|422.5|426.55|422.45|3
1632220390000|2021-09-21 10:33:10|426.61|422.51|426.8|422.7|426.8|422.7|426.61|422.51|8
1632220400000|2021-09-21 10:33:20|426.81|422.71|426.86|422.76|426.86|422.76|426.81|422.71|2
1632220410000|2021-09-21 10:33:30|426.9|422.8|426.95|422.85|426.95|422.85|426.9|422.8|2
1632220420000|2021-09-21 10:33:40|427|422.9|427|422.9|427|422.9|427|422.9|1
1632220430000|2021-09-21 10:33:50|427.01|422.91|427.01|422.91|427.01|422.91|427.01|422.91|1
1632220440000|2021-09-21 10:34:00|427.04|422.94|427|422.9|427.04|422.94|427|422.9|2
1632220450000|2021-09-21 10:34:10|426.99|422.89|427.4|423.3|427.4|423.3|426.99|422.89|8
1632220460000|2021-09-21 10:34:20|427.5|423.4|427.72|423.62|427.72|423.62|427.47|423.37|20
1632220470000|2021-09-21 10:34:30|427.66|423.56|427.75|423.65|427.75|423.65|427.65|423.55|4
1632220480000|2021-09-21 10:34:40|427.74|423.64|427.75|423.65|427.75|423.65|427.74|423.64|2
1632220490000|2021-09-21 10:34:50|427.76|423.66|427.6|423.5|427.76|423.66|427.6|423.5|3
1632220500000|2021-09-21 10:35:00|427.54|423.44|427.8|423.7|427.8|423.7|427.4|423.3|12
1632220510000|2021-09-21 10:35:10|427.9|423.8|428.25|424.15|428.25|424.15|427.9|423.8|6
1632220520000|2021-09-21 10:35:20|428.3|424.2|428.63|424.53|428.63|424.53|428.24|424.14|20
1632220530000|2021-09-21 10:35:30|428.64|424.54|428.7|424.6|428.74|424.64|428.64|424.54|11
1632220540000|2021-09-21 10:35:40|428.72|424.62|429.25|425.15|429.25|425.15|428.72|424.62|15
1632220550000|2021-09-21 10:35:50|429.28|425.18|429.2|425.1|429.28|425.18|429.1|425|16
1632220560000|2021-09-21 10:36:00|429.21|425.11|429.39|425.29|429.4|425.3|429.14|425.04|14
1632220570000|2021-09-21 10:36:10|429.4|425.3|429.95|425.85|429.95|425.85|429.4|425.3|11
1632220580000|2021-09-21 10:36:20|429.99|425.89|429.95|425.85|430|425.9|429.9|425.8|7
1632220590000|2021-09-21 10:36:30|429.97|425.87|429.82|425.72|429.97|425.87|429.82|425.72|5
1632220600000|2021-09-21 10:36:40|429.78|425.68|429.65|425.55|429.79|425.69|429.65|425.55|10
1632220610000|2021-09-21 10:36:50|429.7|425.6|429.6|425.5|429.7|425.6|429.55|425.45|9
1632220620000|2021-09-21 10:37:00|429.61|425.51|429.8|425.7|429.83|425.73|429.61|425.51|12
1632220630000|2021-09-21 10:37:10|429.85|425.75|429.68|425.58|429.85|425.75|429.68|425.58|6
1632220640000|2021-09-21 10:37:20|429.65|425.55|429.54|425.44|429.65|425.55|429.45|425.35|11
1632220650000|2021-09-21 10:37:30|429.58|425.48|429.72|425.62|429.72|425.62|429.58|425.48|10
1632220660000|2021-09-21 10:37:40|429.74|425.64|429.73|425.63|429.86|425.76|429.73|425.63|14
1632220670000|2021-09-21 10:37:50|429.74|425.64|429.53|425.43|429.74|425.64|429.44|425.34|13
1632220680000|2021-09-21 10:38:00|429.54|425.44|429.58|425.48|429.58|425.48|429.54|425.44|8
1632220690000|2021-09-21 10:38:10|429.59|425.49|429.7|425.6|429.74|425.64|429.59|425.49|7
1632220700000|2021-09-21 10:38:20|429.71|425.61|430.62|426.52|430.65|426.55|429.71|425.61|19
1632220710000|2021-09-21 10:38:30|430.6|426.5|430.4|426.3|430.62|426.52|430.35|426.25|19
1632220720000|2021-09-21 10:38:40|430.42|426.32|430.45|426.35|430.55|426.45|430.42|426.32|8
1632220730000|2021-09-21 10:38:50|430.46|426.36|430.17|426.07|430.46|426.36|430.17|426.07|9
1632220740000|2021-09-21 10:39:00|430.2|426.1|430.5|426.4|430.5|426.4|430.2|426.1|14
1632220750000|2021-09-21 10:39:10|430.51|426.41|430.45|426.35|430.63|426.53|430.45|426.35|16
1632220760000|2021-09-21 10:39:20|430.46|426.36|430.51|426.41|430.55|426.45|430.45|426.35|14
1632220770000|2021-09-21 10:39:30|430.5|426.4|430.36|426.26|430.53|426.43|430.36|426.26|13
1632220780000|2021-09-21 10:39:40|430.34|426.24|430.25|426.15|430.34|426.24|430.22|426.12|5
1632220790000|2021-09-21 10:39:50|430.2|426.1|430.23|426.13|430.23|426.13|430.18|426.08|3
1632220800000|2021-09-21 10:40:00|430.22|426.12|430.1|426|430.22|426.12|430.1|426|5
1632220810000|2021-09-21 10:40:10|430.15|426.05|430.09|425.99|430.15|426.05|430|425.9|13
1632220820000|2021-09-21 10:40:20|430.14|426.04|430.3|426.2|430.33|426.23|430.14|426.04|14
1632220830000|2021-09-21 10:40:30|430.28|426.18|430.25|426.15|430.32|426.22|430.1|426|9
1632220840000|2021-09-21 10:40:40|430.26|426.16|430.1|426|430.26|426.16|430.1|426|13
1632220850000|2021-09-21 10:40:50|430.13|426.03|429.85|425.75|430.15|426.05|429.85|425.75|16
1632220860000|2021-09-21 10:41:00|429.84|425.74|429.47|425.37|429.84|425.74|429.45|425.35|22
1632220870000|2021-09-21 10:41:10|429.51|425.41|429.38|425.28|429.51|425.41|429.38|425.28|13
1632220880000|2021-09-21 10:41:20|429.39|425.29|429.28|425.18|429.4|425.3|429.28|425.18|11
1632220890000|2021-09-21 10:41:30|429.23|425.13|429|424.9|429.23|425.13|428.96|424.86|14
1632220900000|2021-09-21 10:41:40|428.99|424.89|428.99|424.89|428.99|424.89|428.99|424.89|1
1632220910000|2021-09-21 10:41:50|428.94|424.84|428.95|424.85|428.99|424.89|428.9|424.8|5
1632220930000|2021-09-21 10:42:10|428.92|424.82|428.65|424.55|428.92|424.82|428.65|424.55|8
1632220950000|2021-09-21 10:42:30|428.7|424.6|429.01|424.91|429.06|424.96|428.7|424.6|9
1632220960000|2021-09-21 10:42:40|429.04|424.94|429|424.9|429.07|424.97|429|424.9|10
1632220970000|2021-09-21 10:42:50|428.99|424.89|429.05|424.95|429.06|424.96|428.99|424.89|7
1632220980000|2021-09-21 10:43:00|429.06|424.96|429.01|424.91|429.06|424.96|429|424.9|5
1632220990000|2021-09-21 10:43:10|429.04|424.94|429.14|425.04|429.14|425.04|429.04|424.94|5
1632221000000|2021-09-21 10:43:20|429.15|425.05|429.9|425.8|429.9|425.8|429.15|425.05|15
1632221010000|2021-09-21 10:43:30|429.85|425.75|429.7|425.6|430.1|426|429.7|425.6|6
1632221030000|2021-09-21 10:43:50|429.67|425.57|429.7|425.6|429.7|425.6|429.67|425.57|3
1632221040000|2021-09-21 10:44:00|429.71|425.61|429.9|425.8|429.9|425.8|429.71|425.61|4
1632221060000|2021-09-21 10:44:20|429.85|425.75|429.65|425.55|429.87|425.77|429.65|425.55|5
1632221070000|2021-09-21 10:44:30|429.6|425.5|429.38|425.28|429.6|425.5|429.38|425.28|7
1632221080000|2021-09-21 10:44:40|429.35|425.25|429.36|425.26|429.36|425.26|429.35|425.25|2
1632221090000|2021-09-21 10:44:50|429.37|425.27|429.5|425.4|429.5|425.4|429.37|425.27|5
1632221100000|2021-09-21 10:45:00|429.51|425.41|429.44|425.34|429.51|425.41|429.4|425.3|4
1632221110000|2021-09-21 10:45:10|429.43|425.33|429.24|425.14|429.43|425.33|429.24|425.14|8
1632221120000|2021-09-21 10:45:20|429.25|425.15|429.15|425.05|429.25|425.15|429.15|425.05|3
1632221130000|2021-09-21 10:45:30|429.16|425.06|429.19|425.09|429.2|425.1|429.16|425.06|7
1632221140000|2021-09-21 10:45:40|429.18|425.08|429.2|425.1|429.2|425.1|429.18|425.08|7
1632221150000|2021-09-21 10:45:50|429.19|425.09|429.14|425.04|429.23|425.13|429.14|425.04|9
1632221160000|2021-09-21 10:46:00|429.1|425|429.24|425.14|429.24|425.14|429.1|425|6
1632221170000|2021-09-21 10:46:10|429.29|425.19|429.25|425.15|429.32|425.22|429.25|425.15|8
1632221180000|2021-09-21 10:46:20|429.27|425.17|429.25|425.15|429.27|425.17|429.2|425.1|6
1632221190000|2021-09-21 10:46:30|429.29|425.19|429.3|425.2|429.3|425.2|429.29|425.19|2
1632221200000|2021-09-21 10:46:40|429.35|425.25|430.25|426.15|430.25|426.15|429.35|425.25|13
1632221210000|2021-09-21 10:46:50|430.4|426.3|430.54|426.44|430.84|426.74|430.4|426.3|18
1632221220000|2021-09-21 10:47:00|430.56|426.46|430.9|426.8|430.91|426.81|430.56|426.46|15
1632221230000|2021-09-21 10:47:10|430.91|426.81|430.93|426.83|430.97|426.87|430.85|426.75|13
1632221240000|2021-09-21 10:47:20|430.98|426.88|431.3|427.2|431.4|427.3|430.98|426.88|16
1632221250000|2021-09-21 10:47:30|431.26|427.16|430.95|426.85|431.38|427.28|430.95|426.85|17
1632221260000|2021-09-21 10:47:40|430.92|426.82|430.99|426.89|430.99|426.89|430.83|426.73|9
1632221270000|2021-09-21 10:47:50|430.98|426.88|431.4|427.3|431.4|427.3|430.98|426.88|18
1632221280000|2021-09-21 10:48:00|431.39|427.29|431.75|427.65|432.1|428|431.29|427.19|23
1632221290000|2021-09-21 10:48:10|431.65|427.55|430.95|426.85|431.65|427.55|430.95|426.85|18
1632221300000|2021-09-21 10:48:20|431|426.9|431.55|427.45|431.55|427.45|431|426.9|17
1632221310000|2021-09-21 10:48:30|431.56|427.46|432.1|428|432.1|428|431.53|427.43|26
1632221320000|2021-09-21 10:48:40|432.15|428.05|432|427.9|432.4|428.3|431.99|427.89|23
1632221330000|2021-09-21 10:48:50|432.05|427.95|431.7|427.6|432.16|428.06|431.7|427.6|13
1632221340000|2021-09-21 10:49:00|431.71|427.61|431.69|427.59|431.92|427.82|431.64|427.54|18
1632221350000|2021-09-21 10:49:10|431.7|427.6|432.3|428.2|432.3|428.2|431.55|427.45|17
1632221360000|2021-09-21 10:49:20|432.27|428.17|432.1|428|432.51|428.41|432.1|428|11
1632221370000|2021-09-21 10:49:30|432.09|427.99|432.6|428.5|432.6|428.5|432.01|427.91|25
1632221380000|2021-09-21 10:49:40|432.65|428.55|432.76|428.66|432.84|428.74|432.53|428.43|24
1632221390000|2021-09-21 10:49:50|432.75|428.65|432.69|428.59|432.75|428.65|432.45|428.35|18
1632221400000|2021-09-21 10:50:00|432.64|428.54|432.7|428.6|432.81|428.71|432.62|428.52|26
1632221410000|2021-09-21 10:50:10|432.69|428.59|432.51|428.41|432.75|428.65|432.29|428.19|21
1632221420000|2021-09-21 10:50:20|432.5|428.4|432.2|428.1|432.56|428.46|432.04|427.94|17
1632221430000|2021-09-21 10:50:30|432.18|428.08|431.92|427.82|432.18|428.08|431.92|427.82|18
1632221440000|2021-09-21 10:50:40|431.96|427.86|431.64|427.54|431.96|427.86|431.53|427.43|14
1632221450000|2021-09-21 10:50:50|431.63|427.53|431.55|427.45|431.73|427.63|431.53|427.43|12
1632221460000|2021-09-21 10:51:00|431.49|427.39|431.95|427.85|432.01|427.91|431.49|427.39|18
1632221470000|2021-09-21 10:51:10|431.96|427.86|432.04|427.94|432.06|427.96|431.96|427.86|18
1632221480000|2021-09-21 10:51:20|432.05|427.95|432.07|427.97|432.11|428.01|432.05|427.95|15
1632221490000|2021-09-21 10:51:30|432.08|427.98|432.04|427.94|432.13|428.03|432.04|427.94|10
1632221500000|2021-09-21 10:51:40|432.01|427.91|432.25|428.15|432.52|428.42|431.97|427.87|25
1632221510000|2021-09-21 10:51:50|432.11|428.01|432.1|428|432.15|428.05|432.03|427.93|11
1632221520000|2021-09-21 10:52:00|432.15|428.05|432.25|428.15|432.26|428.16|432.15|428.05|6
1632221530000|2021-09-21 10:52:10|432.23|428.13|431.85|427.75|432.25|428.15|431.85|427.75|10
1632221540000|2021-09-21 10:52:20|431.84|427.74|431.55|427.45|431.85|427.75|431.55|427.45|7
1632221550000|2021-09-21 10:52:30|431.53|427.43|431.42|427.32|431.8|427.7|431.38|427.28|18
1632221560000|2021-09-21 10:52:40|431.45|427.35|431.7|427.6|431.73|427.63|431.41|427.31|15
1632221570000|2021-09-21 10:52:50|431.72|427.62|431.85|427.75|431.85|427.75|431.72|427.62|5
1632221580000|2021-09-21 10:53:00|431.9|427.8|432.28|428.18|432.29|428.19|431.9|427.8|16
1632221590000|2021-09-21 10:53:10|432.26|428.16|431.87|427.77|432.26|428.16|431.85|427.75|18
1632221600000|2021-09-21 10:53:20|431.74|427.64|431.54|427.44|431.75|427.65|431.54|427.44|7
1632221610000|2021-09-21 10:53:30|431.5|427.4|431.2|427.1|431.55|427.45|431.15|427.05|15
1632221620000|2021-09-21 10:53:40|431.23|427.13|431.05|426.95|431.23|427.13|431.03|426.93|11
1632221630000|2021-09-21 10:53:50|431.01|426.91|430.9|426.8|431.01|426.91|430.85|426.75|8
1632221640000|2021-09-21 10:54:00|430.92|426.82|430.88|426.78|430.97|426.87|430.85|426.75|15
1632221650000|2021-09-21 10:54:10|430.87|426.77|430.53|426.43|430.97|426.87|430.53|426.43|22
1632221660000|2021-09-21 10:54:20|430.57|426.47|430.75|426.65|430.85|426.75|430.57|426.47|17
1632221670000|2021-09-21 10:54:30|430.74|426.64|430.75|426.65|430.78|426.68|430.65|426.55|12
1632221680000|2021-09-21 10:54:40|430.77|426.67|430.77|426.67|430.79|426.69|430.77|426.67|4
1632221690000|2021-09-21 10:54:50|430.72|426.62|430.54|426.44|430.72|426.62|430.54|426.44|14
1632221700000|2021-09-21 10:55:00|430.49|426.39|430.31|426.21|430.51|426.41|430.31|426.21|12
1632221710000|2021-09-21 10:55:10|430.32|426.22|430.89|426.79|430.9|426.8|430.29|426.19|25
1632221720000|2021-09-21 10:55:20|430.9|426.8|431.01|426.91|431.01|426.91|430.82|426.72|15
1632221730000|2021-09-21 10:55:30|431.11|427.01|430.68|426.58|431.12|427.02|430.68|426.58|16
1632221740000|2021-09-21 10:55:40|430.67|426.57|430.97|426.87|430.97|426.87|430.66|426.56|15
1632221750000|2021-09-21 10:55:50|430.98|426.88|430.68|426.58|431.01|426.91|430.68|426.58|15
1632221760000|2021-09-21 10:56:00|430.67|426.57|430.87|426.77|430.87|426.77|430.55|426.45|17
1632221770000|2021-09-21 10:56:10|430.89|426.79|430.65|426.55|430.93|426.83|430.6|426.5|12
1632221780000|2021-09-21 10:56:20|430.6|426.5|430.42|426.32|430.6|426.5|430.42|426.32|11
1632221790000|2021-09-21 10:56:30|430.44|426.34|430.35|426.25|430.44|426.34|430.34|426.24|9
1632221800000|2021-09-21 10:56:40|430.3|426.2|430.31|426.21|430.31|426.21|430.3|426.2|2
1632221810000|2021-09-21 10:56:50|430.29|426.19|430.38|426.28|430.38|426.28|430.29|426.19|7
1632221820000|2021-09-21 10:57:00|430.39|426.29|430.35|426.25|430.39|426.29|430.35|426.25|7
1632221830000|2021-09-21 10:57:10|430.33|426.23|430.03|425.93|430.33|426.23|430.03|425.93|16
1632221840000|2021-09-21 10:57:20|429.98|425.88|430.17|426.07|430.17|426.07|429.98|425.88|17
1632221850000|2021-09-21 10:57:30|430.16|426.06|430.48|426.38|430.48|426.38|430.16|426.06|10
1632221860000|2021-09-21 10:57:40|430.5|426.4|430.35|426.25|430.73|426.63|430.33|426.23|14
1632221870000|2021-09-21 10:57:50|430.37|426.27|430.15|426.05|430.43|426.33|430.1|426|12
1632221880000|2021-09-21 10:58:00|430.1|426|429.98|425.88|430.1|426|429.85|425.75|12
1632221890000|2021-09-21 10:58:10|429.95|425.85|430.05|425.95|430.06|425.96|429.95|425.85|8
1632221900000|2021-09-21 10:58:20|430.09|425.99|429.99|425.89|430.1|426|429.99|425.89|11
1632221910000|2021-09-21 10:58:30|429.94|425.84|429.8|425.7|429.94|425.84|429.79|425.69|12
1632221920000|2021-09-21 10:58:40|429.77|425.67|430.01|425.91|430.02|425.92|429.71|425.61|15
1632221930000|2021-09-21 10:58:50|430|425.9|430|425.9|430.01|425.91|429.98|425.88|5
1632221940000|2021-09-21 10:59:00|430.03|425.93|430.2|426.1|430.29|426.19|430.03|425.93|6
1632221950000|2021-09-21 10:59:10|430.15|426.05|430.19|426.09|430.2|426.1|430.07|425.97|14
1632221960000|2021-09-21 10:59:20|430.26|426.16|430.94|426.84|430.94|426.84|430.26|426.16|15
1632221970000|2021-09-21 10:59:30|430.95|426.85|431.06|426.96|431.1|427|430.95|426.85|5
1632221980000|2021-09-21 10:59:40|431|426.9|430.9|426.8|431|426.9|430.8|426.7|7
1632221990000|2021-09-21 10:59:50|430.85|426.75|430.8|426.7|430.85|426.75|430.8|426.7|2
1632222000000|2021-09-21 11:00:00|430.85|426.75|430.85|426.75|430.85|426.75|430.85|426.75|1
1632222010000|2021-09-21 11:00:10|430.9|426.8|431.31|427.21|431.31|427.21|430.9|426.8|9
1632222020000|2021-09-21 11:00:20|431.35|427.25|431.74|427.64|431.75|427.65|431.3|427.2|13
1632222030000|2021-09-21 11:00:30|431.99|427.89|431.6|427.5|432.2|428.1|431.53|427.43|26
1632222040000|2021-09-21 11:00:40|431.53|427.43|431.42|427.32|431.53|427.43|431.25|427.15|10
1632222050000|2021-09-21 11:00:50|431.41|427.31|431.06|426.96|431.41|427.31|431.06|426.96|12
1632222060000|2021-09-21 11:01:00|430.95|426.85|431|426.9|431.05|426.95|430.85|426.75|11
1632222070000|2021-09-21 11:01:10|430.95|426.85|431|426.9|431.06|426.96|430.95|426.85|11
1632222080000|2021-09-21 11:01:20|430.95|426.85|430.85|426.75|431|426.9|430.85|426.75|8
1632222090000|2021-09-21 11:01:30|430.8|426.7|430.54|426.44|430.8|426.7|430.54|426.44|8
1632222100000|2021-09-21 11:01:40|430.55|426.45|430.53|426.43|430.55|426.45|430.53|426.43|5
1632222110000|2021-09-21 11:01:50|430.45|426.35|430.3|426.2|430.45|426.35|430.26|426.16|13
1632222120000|2021-09-21 11:02:00|430.22|426.12|430.05|425.95|430.25|426.15|430.05|425.95|8
1632222130000|2021-09-21 11:02:10|430.02|425.92|429.95|425.85|430.05|425.95|429.95|425.85|5
1632222140000|2021-09-21 11:02:20|429.96|425.86|429.85|425.75|429.96|425.86|429.85|425.75|5
1632222150000|2021-09-21 11:02:30|429.8|425.7|429.75|425.65|429.8|425.7|429.71|425.61|4
1632222160000|2021-09-21 11:02:40|429.73|425.63|430.03|425.93|430.08|425.98|429.73|425.63|6
1632222170000|2021-09-21 11:02:50|429.99|425.89|429.75|425.65|430.02|425.92|429.73|425.63|8
1632222180000|2021-09-21 11:03:00|429.79|425.69|429.76|425.66|429.81|425.71|429.76|425.66|6
1632222190000|2021-09-21 11:03:10|429.8|425.7|429.95|425.85|430.05|425.95|429.78|425.68|10
1632222200000|2021-09-21 11:03:20|429.97|425.87|429.95|425.85|430.05|425.95|429.93|425.83|12
1632222210000|2021-09-21 11:03:30|429.93|425.83|430.05|425.95|430.05|425.95|429.93|425.83|6
1632222220000|2021-09-21 11:03:40|430.06|425.96|430.1|426|430.1|426|430.03|425.93|5
1632222230000|2021-09-21 11:03:50|430.05|425.95|430.05|425.95|430.09|425.99|430.05|425.95|6
1632222240000|2021-09-21 11:04:00|430|425.9|429.75|425.65|430|425.9|429.75|425.65|12
1632222260000|2021-09-21 11:04:20|429.77|425.67|429.59|425.49|429.77|425.67|429.59|425.49|6
1632222270000|2021-09-21 11:04:30|429.61|425.51|429.68|425.58|429.68|425.58|429.61|425.51|5
1632222280000|2021-09-21 11:04:40|429.7|425.6|429.7|425.6|429.85|425.75|429.69|425.59|11
1632222290000|2021-09-21 11:04:50|429.65|425.55|429.61|425.51|429.65|425.55|429.58|425.48|6
1632222300000|2021-09-21 11:05:00|429.57|425.47|429.38|425.28|429.64|425.54|429.38|425.28|11
1632222310000|2021-09-21 11:05:10|429.41|425.31|429.57|425.47|429.57|425.47|429.35|425.25|10
1632222320000|2021-09-21 11:05:20|429.6|425.5|429.51|425.41|429.65|425.55|429.5|425.4|11
1632222330000|2021-09-21 11:05:30|429.53|425.43|429.54|425.44|429.54|425.44|429.52|425.42|4
1632222340000|2021-09-21 11:05:40|429.53|425.43|429.85|425.75|429.85|425.75|429.53|425.43|8
1632222350000|2021-09-21 11:05:50|429.8|425.7|429.74|425.64|429.89|425.79|429.74|425.64|7
1632222360000|2021-09-21 11:06:00|429.73|425.63|429.56|425.46|429.73|425.63|429.56|425.46|4
1632222370000|2021-09-21 11:06:10|429.55|425.45|429.5|425.4|429.55|425.45|429.47|425.37|12
1632222380000|2021-09-21 11:06:20|429.51|425.41|429.66|425.56|429.69|425.59|429.51|425.41|8
1632222390000|2021-09-21 11:06:30|429.65|425.55|429.46|425.36|429.65|425.55|429.43|425.33|10
1632222400000|2021-09-21 11:06:40|429.47|425.37|429.49|425.39|429.52|425.42|429.46|425.36|8
1632222410000|2021-09-21 11:06:50|429.46|425.36|429.41|425.31|429.46|425.36|429.4|425.3|5
1632222420000|2021-09-21 11:07:00|429.43|425.33|429.2|425.1|429.44|425.34|429.2|425.1|8
1632222430000|2021-09-21 11:07:10|429.25|425.15|429.78|425.68|429.8|425.7|429.25|425.15|15
1632222440000|2021-09-21 11:07:20|429.75|425.65|429.44|425.34|429.75|425.65|429.44|425.34|13
1632222450000|2021-09-21 11:07:30|429.46|425.36|429.65|425.55|429.68|425.58|429.42|425.32|10
1632222460000|2021-09-21 11:07:40|429.6|425.5|429.5|425.4|429.6|425.5|429.5|425.4|3
1632222470000|2021-09-21 11:07:50|429.45|425.35|429.45|425.35|429.45|425.35|429.45|425.35|1
1632222480000|2021-09-21 11:08:00|429.4|425.3|429.4|425.3|429.4|425.3|429.37|425.27|4
1632222490000|2021-09-21 11:08:10|429.37|425.27|429.69|425.59|429.7|425.6|429.37|425.27|11
1632222500000|2021-09-21 11:08:20|429.65|425.55|429.8|425.7|429.8|425.7|429.63|425.53|8
1632222510000|2021-09-21 11:08:30|429.84|425.74|429.8|425.7|429.84|425.74|429.8|425.7|5
1632222520000|2021-09-21 11:08:40|429.81|425.71|429.69|425.59|429.81|425.71|429.68|425.58|4
1632222530000|2021-09-21 11:08:50|429.58|425.48|429.15|425.05|429.58|425.48|429.15|425.05|11
1632222540000|2021-09-21 11:09:00|429.16|425.06|429.19|425.09|429.21|425.11|429.15|425.05|9
1632222550000|2021-09-21 11:09:10|429.2|425.1|429.11|425.01|429.25|425.15|429.11|425.01|10
1632222560000|2021-09-21 11:09:20|429.13|425.03|428.94|424.84|429.14|425.04|428.9|424.8|15
1632222570000|2021-09-21 11:09:30|428.9|424.8|428.94|424.84|428.96|424.86|428.9|424.8|11
1632222580000|2021-09-21 11:09:40|428.87|424.77|428.87|424.77|428.89|424.79|428.86|424.76|4
1632222590000|2021-09-21 11:09:50|428.88|424.78|428.99|424.89|429|424.9|428.88|424.78|10
1632222600000|2021-09-21 11:10:00|429|424.9|429.2|425.1|429.2|425.1|428.99|424.89|18
1632222610000|2021-09-21 11:10:10|429.22|425.12|429.03|424.93|429.22|425.12|429.03|424.93|9
1632222620000|2021-09-21 11:10:20|429.06|424.96|429.08|424.98|429.08|424.98|429.06|424.96|2
1632222630000|2021-09-21 11:10:30|429.12|425.02|429.4|425.3|429.41|425.31|429.11|425.01|12
1632222640000|2021-09-21 11:10:40|429.5|425.4|429.5|425.4|429.54|425.44|429.48|425.38|8
1632222650000|2021-09-21 11:10:50|429.48|425.38|429.3|425.2|429.48|425.38|429.3|425.2|7
1632222660000|2021-09-21 11:11:00|429.23|425.13|429.15|425.05|429.23|425.13|429|424.9|17
1632222670000|2021-09-21 11:11:10|429.1|425|429.1|425|429.11|425.01|429.09|424.99|9
1632222680000|2021-09-21 11:11:20|429.09|424.99|428.99|424.89|429.09|424.99|428.9|424.8|12
1632222690000|2021-09-21 11:11:30|429.03|424.93|429|424.9|429.08|424.98|428.95|424.85|14
1632222700000|2021-09-21 11:11:40|429.03|424.93|429.25|425.15|429.26|425.16|429.02|424.92|22
1632222710000|2021-09-21 11:11:50|429.26|425.16|429.08|424.98|429.26|425.16|429.08|424.98|10
1632222720000|2021-09-21 11:12:00|429.02|424.92|428.91|424.81|429.02|424.92|428.91|424.81|4
1632222730000|2021-09-21 11:12:10|428.9|424.8|428.76|424.66|428.9|424.8|428.66|424.56|12
1632222740000|2021-09-21 11:12:20|428.75|424.65|428.75|424.65|428.75|424.65|428.65|424.55|12
1632222750000|2021-09-21 11:12:30|428.73|424.63|428.51|424.41|428.73|424.63|428.51|424.41|22
1632222760000|2021-09-21 11:12:40|428.56|424.46|428.86|424.76|428.87|424.77|428.55|424.45|16
1632222770000|2021-09-21 11:12:50|428.85|424.75|428.77|424.67|428.89|424.79|428.73|424.63|14
1632222780000|2021-09-21 11:13:00|428.76|424.66|428.78|424.68|428.81|424.71|428.76|424.66|12
1632222790000|2021-09-21 11:13:10|428.77|424.67|428.79|424.69|428.84|424.74|428.76|424.66|6
1632222800000|2021-09-21 11:13:20|428.75|424.65|428.79|424.69|428.79|424.69|428.67|424.57|11
1632222810000|2021-09-21 11:13:30|428.74|424.64|428.73|424.63|428.75|424.65|428.71|424.61|6
1632222820000|2021-09-21 11:13:40|428.75|424.65|428.81|424.71|428.83|424.73|428.74|424.64|17
1632222830000|2021-09-21 11:13:50|428.84|424.74|428.84|424.74|428.88|424.78|428.82|424.72|15
1632222840000|2021-09-21 11:14:00|428.88|424.78|428.65|424.55|428.89|424.79|428.65|424.55|15
1632222850000|2021-09-21 11:14:10|428.64|424.54|428.61|424.51|428.65|424.55|428.56|424.46|13
1632222860000|2021-09-21 11:14:20|428.58|424.48|428.5|424.4|428.58|424.48|428.5|424.4|7
1632222870000|2021-09-21 11:14:30|428.4|424.3|428.57|424.47|428.6|424.5|428.4|424.3|8
1632222880000|2021-09-21 11:14:40|428.6|424.5|428.6|424.5|428.6|424.5|428.59|424.49|3
1632222890000|2021-09-21 11:14:50|428.56|424.46|428.53|424.43|428.57|424.47|428.53|424.43|4
1632222900000|2021-09-21 11:15:00|428.5|424.4|428.42|424.32|428.5|424.4|428.4|424.3|8
1632222910000|2021-09-21 11:15:10|428.41|424.31|428.4|424.3|428.41|424.31|428.4|424.3|2
1632222930000|2021-09-21 11:15:30|428.44|424.34|428.75|424.65|428.8|424.7|428.4|424.3|18
1632222940000|2021-09-21 11:15:40|428.76|424.66|428.78|424.68|428.83|424.73|428.74|424.64|17
1632222950000|2021-09-21 11:15:50|428.77|424.67|428.81|424.71|428.81|424.71|428.74|424.64|12
1632222960000|2021-09-21 11:16:00|428.82|424.72|428.79|424.69|428.88|424.78|428.79|424.69|11
1632222970000|2021-09-21 11:16:10|428.78|424.68|428.64|424.54|428.78|424.68|428.64|424.54|14
1632222980000|2021-09-21 11:16:20|428.63|424.53|428.79|424.69|428.79|424.69|428.61|424.51|12
1632222990000|2021-09-21 11:16:30|428.82|424.72|429.59|425.49|429.59|425.49|428.8|424.7|21
1632223000000|2021-09-21 11:16:40|429.5|425.4|429.35|425.25|429.5|425.4|429.35|425.25|11
1632223010000|2021-09-21 11:16:50|429.33|425.23|428.94|424.84|429.38|425.28|428.86|424.76|21
1632223020000|2021-09-21 11:17:00|428.99|424.89|428.45|424.35|429|424.9|428.45|424.35|21
1632223030000|2021-09-21 11:17:10|428.46|424.36|428.64|424.54|428.64|424.54|428.46|424.36|11
1632223040000|2021-09-21 11:17:20|428.72|424.62|428.67|424.57|428.72|424.62|428.57|424.47|16
1632223050000|2021-09-21 11:17:30|428.68|424.58|428.65|424.55|428.68|424.58|428.64|424.54|4
1632223060000|2021-09-21 11:17:40|428.66|424.56|428.65|424.55|428.7|424.6|428.65|424.55|6
1632223070000|2021-09-21 11:17:50|428.67|424.57|428.68|424.58|428.68|424.58|428.65|424.55|3
1632223080000|2021-09-21 11:18:00|428.74|424.64|429.03|424.93|429.06|424.96|428.74|424.64|22
1632223090000|2021-09-21 11:18:10|429.01|424.91|428.93|424.83|429.01|424.91|428.89|424.79|14
1632223100000|2021-09-21 11:18:20|428.92|424.82|429.07|424.97|429.07|424.97|428.92|424.82|13
1632223110000|2021-09-21 11:18:30|429.08|424.98|429.04|424.94|429.1|425|429.04|424.94|13
1632223120000|2021-09-21 11:18:40|429.07|424.97|429.15|425.05|429.15|425.05|429.06|424.96|8
1632223130000|2021-09-21 11:18:50|429.17|425.07|429.25|425.15|429.25|425.15|429.17|425.07|3
1632223140000|2021-09-21 11:19:00|429.27|425.17|429.21|425.11|429.27|425.17|429.2|425.1|4
1632223150000|2021-09-21 11:19:10|429.2|425.1|429.2|425.1|429.23|425.13|429.2|425.1|5
1632223160000|2021-09-21 11:19:20|429.19|425.09|429.17|425.07|429.19|425.09|429.17|425.07|2
1632223170000|2021-09-21 11:19:30|429.2|425.1|429.4|425.3|429.42|425.32|429.17|425.07|18
1632223180000|2021-09-21 11:19:40|429.38|425.28|429.33|425.23|429.38|425.28|429.33|425.23|6
1632223190000|2021-09-21 11:19:50|429.34|425.24|429.33|425.23|429.35|425.25|429.3|425.2|6
1632223200000|2021-09-21 11:20:00|429.34|425.24|429.1|425|429.34|425.24|429.1|425|14
1632223210000|2021-09-21 11:20:10|429.11|425.01|428.98|424.88|429.12|425.02|428.98|424.88|6
1632223220000|2021-09-21 11:20:20|428.95|424.85|428.95|424.85|428.95|424.85|428.87|424.77|11
1632223230000|2021-09-21 11:20:30|429.04|424.94|429.11|425.01|429.12|425.02|429.04|424.94|10
1632223240000|2021-09-21 11:20:40|429.1|425|429.08|424.98|429.1|425|429.05|424.95|11
1632223250000|2021-09-21 11:20:50|429.09|424.99|428.99|424.89|429.1|425|428.96|424.86|16
1632223260000|2021-09-21 11:21:00|429|424.9|429.25|425.15|429.25|425.15|429|424.9|15
1632223270000|2021-09-21 11:21:10|429.28|425.18|429.3|425.2|429.3|425.2|429.25|425.15|7
1632223280000|2021-09-21 11:21:20|429.4|425.3|429.45|425.35|429.5|425.4|429.4|425.3|6
1632223290000|2021-09-21 11:21:30|429.52|425.42|429.79|425.69|429.8|425.7|429.52|425.42|9
1632223300000|2021-09-21 11:21:40|429.8|425.7|429.69|425.59|429.9|425.8|429.67|425.57|18
1632223310000|2021-09-21 11:21:50|429.71|425.61|429.74|425.64|429.78|425.68|429.7|425.6|15
1632223320000|2021-09-21 11:22:00|429.76|425.66|430.04|425.94|430.1|426|429.72|425.62|18
1632223330000|2021-09-21 11:22:10|430|425.9|430.12|426.02|430.12|426.02|430|425.9|4
1632223340000|2021-09-21 11:22:20|430.13|426.03|430.85|426.75|430.86|426.76|430.13|426.03|22
1632223350000|2021-09-21 11:22:30|430.89|426.79|430.93|426.83|430.93|426.83|430.65|426.55|19
1632223360000|2021-09-21 11:22:40|430.94|426.84|431|426.9|431.01|426.91|430.88|426.78|19
1632223370000|2021-09-21 11:22:50|431.06|426.96|430.95|426.85|431.06|426.96|430.89|426.79|19
1632223380000|2021-09-21 11:23:00|430.91|426.81|431|426.9|431.02|426.92|430.91|426.81|10
1632223390000|2021-09-21 11:23:10|431.01|426.91|431.17|427.07|431.17|427.07|431|426.9|17
1632223400000|2021-09-21 11:23:20|431.18|427.08|431.22|427.12|431.24|427.14|431.16|427.06|16
1632223410000|2021-09-21 11:23:30|431.21|427.11|431.6|427.5|431.65|427.55|431.21|427.11|13
1632223420000|2021-09-21 11:23:40|431.64|427.54|431.48|427.38|431.65|427.55|431.46|427.36|7
1632223430000|2021-09-21 11:23:50|431.46|427.36|431.45|427.35|431.48|427.38|431.45|427.35|8
1632223440000|2021-09-21 11:24:00|431.44|427.34|431.33|427.23|431.48|427.38|431.3|427.2|18
1632223450000|2021-09-21 11:24:10|431.35|427.25|431.44|427.34|431.5|427.4|431.33|427.23|11
1632223460000|2021-09-21 11:24:20|431.48|427.38|431.56|427.46|431.58|427.48|431.48|427.38|10
1632223470000|2021-09-21 11:24:30|431.61|427.51|431.71|427.61|431.71|427.61|431.56|427.46|14
1632223480000|2021-09-21 11:24:40|431.7|427.6|431.73|427.63|431.82|427.72|431.67|427.57|18
1632223490000|2021-09-21 11:24:50|431.72|427.62|431.59|427.49|431.73|427.63|431.57|427.47|30
1632223500000|2021-09-21 11:25:00|431.7|427.6|431.43|427.33|431.71|427.61|431.42|427.32|19
1632223510000|2021-09-21 11:25:10|431.47|427.37|431.23|427.13|431.47|427.37|431.23|427.13|9
1632223520000|2021-09-21 11:25:20|431.27|427.17|431|426.9|431.27|427.17|431|426.9|14
1632223530000|2021-09-21 11:25:30|430.99|426.89|430.89|426.79|431|426.9|430.7|426.6|17
1632223540000|2021-09-21 11:25:40|430.9|426.8|430.8|426.7|430.9|426.8|430.73|426.63|14
1632223550000|2021-09-21 11:25:50|430.81|426.71|430.8|426.7|430.81|426.71|430.8|426.7|2
1632223560000|2021-09-21 11:26:00|430.73|426.63|430.54|426.44|430.73|426.63|430.52|426.42|11
1632223570000|2021-09-21 11:26:10|430.53|426.43|430.41|426.31|430.55|426.45|430.3|426.2|22
1632223580000|2021-09-21 11:26:20|430.4|426.3|430.4|426.3|430.49|426.39|430.4|426.3|14
1632223590000|2021-09-21 11:26:30|430.39|426.29|430.32|426.22|430.39|426.29|430.32|426.22|11
1632223600000|2021-09-21 11:26:40|430.31|426.21|430.19|426.09|430.31|426.21|430.16|426.06|16
1632223610000|2021-09-21 11:26:50|430.14|426.04|430.1|426|430.14|426.04|429.99|425.89|12
1632223620000|2021-09-21 11:27:00|430.08|425.98|430|425.9|430.08|425.98|430|425.9|5
1632223630000|2021-09-21 11:27:10|430.01|425.91|430.15|426.05|430.51|426.41|430.01|425.91|24
1632223640000|2021-09-21 11:27:20|430.16|426.06|430.62|426.52|430.62|426.52|430.13|426.03|23
1632223650000|2021-09-21 11:27:30|430.55|426.45|430.46|426.36|430.61|426.51|430.45|426.35|18
1632223660000|2021-09-21 11:27:40|430.45|426.35|430.36|426.26|430.46|426.36|430.36|426.26|9
1632223670000|2021-09-21 11:27:50|430.35|426.25|430.24|426.14|430.35|426.25|430.24|426.14|11
1632223680000|2021-09-21 11:28:00|430.23|426.13|430.05|425.95|430.23|426.13|430.02|425.92|20
1632223690000|2021-09-21 11:28:10|430.03|425.93|429.98|425.88|430.05|425.95|429.97|425.87|18
1632223700000|2021-09-21 11:28:20|429.97|425.87|429.97|425.87|430.05|425.95|429.95|425.85|11
1632223710000|2021-09-21 11:28:30|430.01|425.91|430.04|425.94|430.04|425.94|429.98|425.88|8
1632223720000|2021-09-21 11:28:40|430.03|425.93|430.31|426.21|430.37|426.27|430.03|425.93|22
1632223730000|2021-09-21 11:28:50|430.32|426.22|430.38|426.28|430.41|426.31|430.32|426.22|11
1632223740000|2021-09-21 11:29:00|430.41|426.31|430.19|426.09|430.41|426.31|430.16|426.06|16
1632223750000|2021-09-21 11:29:10|430.11|426.01|430.68|426.58|430.8|426.7|430.08|425.98|26
1632223760000|2021-09-21 11:29:20|430.62|426.52|430.7|426.6|430.75|426.65|430.6|426.5|11
1632223770000|2021-09-21 11:29:30|430.71|426.61|430.93|426.83|430.99|426.89|430.6|426.5|19
1632223780000|2021-09-21 11:29:40|431.03|426.93|430.72|426.62|431.06|426.96|430.72|426.62|10
1632223790000|2021-09-21 11:29:50|430.7|426.6|430.8|426.7|430.89|426.79|430.69|426.59|12
1632223800000|2021-09-21 11:30:00|430.85|426.75|430.44|426.34|430.85|426.75|430.44|426.34|19
1632223810000|2021-09-21 11:30:10|430.39|426.29|430.29|426.19|430.45|426.35|430.26|426.16|17
1632223820000|2021-09-21 11:30:20|430.28|426.18|430.08|425.98|430.3|426.2|430.07|425.97|15
1632223830000|2021-09-21 11:30:30|430.1|426|430.3|426.2|430.3|426.2|430.1|426|11
1632223840000|2021-09-21 11:30:40|430.29|426.19|430.47|426.37|430.47|426.37|430.29|426.19|13
1632223850000|2021-09-21 11:30:50|430.41|426.31|430.7|426.6|430.78|426.68|430.4|426.3|20
1632223860000|2021-09-21 11:31:00|430.71|426.61|430.8|426.7|430.8|426.7|430.66|426.56|10
1632223870000|2021-09-21 11:31:10|430.9|426.8|430.91|426.81|431|426.9|430.8|426.7|13
1632223880000|2021-09-21 11:31:20|430.92|426.82|431|426.9|431.01|426.91|430.91|426.81|8
1632223890000|2021-09-21 11:31:30|430.98|426.88|431.02|426.92|431.06|426.96|430.98|426.88|17
1632223900000|2021-09-21 11:31:40|431|426.9|431.2|427.1|431.22|427.12|431|426.9|14
1632223910000|2021-09-21 11:31:50|431.15|427.05|431.1|427|431.18|427.08|431.1|427|4
1632223920000|2021-09-21 11:32:00|431.15|427.05|431.18|427.08|431.19|427.09|431.1|427|12
1632223930000|2021-09-21 11:32:10|431.17|427.07|430.96|426.86|431.2|427.1|430.94|426.84|14
1632223940000|2021-09-21 11:32:20|430.94|426.84|430.86|426.76|430.95|426.85|430.86|426.76|8
1632223950000|2021-09-21 11:32:30|430.84|426.74|430.74|426.64|430.86|426.76|430.72|426.62|16
1632223960000|2021-09-21 11:32:40|430.72|426.62|430.88|426.78|430.89|426.79|430.72|426.62|10
1632223970000|2021-09-21 11:32:50|430.87|426.77|430.85|426.75|430.88|426.78|430.83|426.73|14
1632223980000|2021-09-21 11:33:00|430.84|426.74|431.04|426.94|431.09|426.99|430.84|426.74|11
1632223990000|2021-09-21 11:33:10|431.09|426.99|431.46|427.36|431.65|427.55|431.08|426.98|19
1632224000000|2021-09-21 11:33:20|431.45|427.35|431.42|427.32|431.45|427.35|431.35|427.25|15
1632224010000|2021-09-21 11:33:30|431.36|427.26|431.62|427.52|431.62|427.52|431.28|427.18|27
1632224020000|2021-09-21 11:33:40|431.68|427.58|431.75|427.65|432.16|428.06|431.68|427.58|21
1632224030000|2021-09-21 11:33:50|431.8|427.7|432.01|427.91|432.01|427.91|431.75|427.65|25
1632224040000|2021-09-21 11:34:00|432|427.9|432.14|428.04|432.15|428.05|432|427.9|12
1632224050000|2021-09-21 11:34:10|432.16|428.06|431.94|427.84|432.26|428.16|431.94|427.84|21
1632224060000|2021-09-21 11:34:20|431.95|427.85|432.25|428.15|432.4|428.3|431.95|427.85|25
1632224070000|2021-09-21 11:34:30|432.24|428.14|432.23|428.13|432.35|428.25|432.15|428.05|17
1632224080000|2021-09-21 11:34:40|432.24|428.14|432.15|428.05|432.24|428.14|432.08|427.98|17
1632224090000|2021-09-21 11:34:50|432.1|428|431.69|427.59|432.1|428|431.65|427.55|20
1632224100000|2021-09-21 11:35:00|431.67|427.57|431.81|427.71|431.82|427.72|431.65|427.55|22
1632224110000|2021-09-21 11:35:10|431.8|427.7|431.55|427.45|431.8|427.7|431.55|427.45|17
1632224120000|2021-09-21 11:35:20|431.5|427.4|431.42|427.32|431.5|427.4|431.38|427.28|16
1632224130000|2021-09-21 11:35:30|431.44|427.34|431.65|427.55|431.65|427.55|431.42|427.32|14
1632224140000|2021-09-21 11:35:40|431.64|427.54|431.64|427.54|431.65|427.55|431.53|427.43|16
1632224150000|2021-09-21 11:35:50|431.65|427.55|431.55|427.45|431.66|427.56|431.55|427.45|12
1632224160000|2021-09-21 11:36:00|431.53|427.43|431.26|427.16|431.53|427.43|431.19|427.09|28
1632224170000|2021-09-21 11:36:10|431.23|427.13|431.21|427.11|431.25|427.15|431.18|427.08|14
1632224180000|2021-09-21 11:36:20|431.19|427.09|431.03|426.93|431.21|427.11|431.02|426.92|16
1632224190000|2021-09-21 11:36:30|431.04|426.94|430.76|426.66|431.04|426.94|430.75|426.65|27
1632224200000|2021-09-21 11:36:40|430.74|426.64|430.37|426.27|430.74|426.64|430.35|426.25|26
1632224210000|2021-09-21 11:36:50|430.34|426.24|430.45|426.35|430.45|426.35|430.27|426.17|21
1632224220000|2021-09-21 11:37:00|430.44|426.34|430.58|426.48|430.6|426.5|430.36|426.26|18
1632224230000|2021-09-21 11:37:10|430.56|426.46|430.18|426.08|430.56|426.46|430.15|426.05|24
1632224240000|2021-09-21 11:37:20|430.13|426.03|429.85|425.75|430.13|426.03|429.85|425.75|22
1632224250000|2021-09-21 11:37:30|429.86|425.76|430.11|426.01|430.11|426.01|429.68|425.58|25
1632224260000|2021-09-21 11:37:40|430.12|426.02|430.04|425.94|430.25|426.15|430.04|425.94|19
1632224270000|2021-09-21 11:37:50|430.03|425.93|429.89|425.79|430.03|425.93|429.89|425.79|10
1632224280000|2021-09-21 11:38:00|429.88|425.78|429.84|425.74|429.9|425.8|429.84|425.74|4
1632224290000|2021-09-21 11:38:10|429.88|425.78|429.75|425.65|429.92|425.82|429.75|425.65|11
1632224300000|2021-09-21 11:38:20|429.74|425.64|429.54|425.44|429.75|425.65|429.54|425.44|18
1632224310000|2021-09-21 11:38:30|429.59|425.49|429.43|425.33|429.59|425.49|429.43|425.33|15
1632224320000|2021-09-21 11:38:40|429.44|425.34|429.46|425.36|429.46|425.36|429.33|425.23|9
1632224330000|2021-09-21 11:38:50|429.49|425.39|429.58|425.48|429.59|425.49|429.49|425.39|8
1632224340000|2021-09-21 11:39:00|429.57|425.47|429.67|425.57|429.68|425.58|429.46|425.36|23
1632224350000|2021-09-21 11:39:10|429.66|425.56|429.79|425.69|429.79|425.69|429.66|425.56|11
1632224360000|2021-09-21 11:39:20|429.81|425.71|430.03|425.93|430.3|426.2|429.81|425.71|18
1632224370000|2021-09-21 11:39:30|430.05|425.95|430.15|426.05|430.2|426.1|430.05|425.95|7
1632224380000|2021-09-21 11:39:40|430.14|426.04|430.15|426.05|430.15|426.05|430.12|426.02|4
1632224390000|2021-09-21 11:39:50|430.18|426.08|430.08|425.98|430.18|426.08|430.06|425.96|8
1632224400000|2021-09-21 11:40:00|430.07|425.97|430|425.9|430.08|425.98|430|425.9|7
1632224410000|2021-09-21 11:40:10|430.05|425.95|429.76|425.66|430.05|425.95|429.75|425.65|14
1632224420000|2021-09-21 11:40:20|429.75|425.65|429.84|425.74|429.85|425.75|429.72|425.62|14
1632224430000|2021-09-21 11:40:30|429.83|425.73|429.65|425.55|429.83|425.73|429.65|425.55|19
1632224440000|2021-09-21 11:40:40|429.59|425.49|429.64|425.54|429.65|425.55|429.59|425.49|9
1632224450000|2021-09-21 11:40:50|429.63|425.53|429.6|425.5|429.63|425.53|429.57|425.47|7
1632224460000|2021-09-21 11:41:00|429.57|425.47|428.9|424.8|429.58|425.48|428.89|424.79|7
1632224470000|2021-09-21 11:41:10|428.89|424.79|428.85|424.75|428.89|424.79|428.43|424.33|23
1632224480000|2021-09-21 11:41:20|428.89|424.79|428.82|424.72|428.95|424.85|428.8|424.7|17
1632224490000|2021-09-21 11:41:30|428.8|424.7|428.8|424.7|428.86|424.76|428.7|424.6|20
1632224500000|2021-09-21 11:41:40|428.83|424.73|428.95|424.85|429.02|424.92|428.83|424.73|18
1632224510000|2021-09-21 11:41:50|428.96|424.86|429.25|425.15|429.25|425.15|428.95|424.85|9
1632224520000|2021-09-21 11:42:00|429.2|425.1|428.65|424.55|429.2|425.1|428.65|424.55|20
1632224530000|2021-09-21 11:42:10|428.66|424.56|428.75|424.65|428.76|424.66|428.66|424.56|14
1632224540000|2021-09-21 11:42:20|428.74|424.64|429|424.9|429|424.9|428.66|424.56|15
1632224550000|2021-09-21 11:42:30|428.99|424.89|428.68|424.58|428.99|424.89|428.68|424.58|14
1632224560000|2021-09-21 11:42:40|428.71|424.61|428.66|424.56|428.73|424.63|428.65|424.55|7
1632224570000|2021-09-21 11:42:50|428.67|424.57|428.81|424.71|428.85|424.75|428.65|424.55|15
1632224580000|2021-09-21 11:43:00|428.8|424.7|428.8|424.7|428.82|424.72|428.8|424.7|5
1632224590000|2021-09-21 11:43:10|428.79|424.69|428.71|424.61|428.8|424.7|428.71|424.61|11
1632224600000|2021-09-21 11:43:20|428.72|424.62|428.94|424.84|429.12|425.02|428.72|424.62|21
1632224610000|2021-09-21 11:43:30|428.92|424.82|428.8|424.7|428.92|424.82|428.8|424.7|22
1632224620000|2021-09-21 11:43:40|428.79|424.69|428.76|424.66|428.79|424.69|428.74|424.64|4
1632224630000|2021-09-21 11:43:50|428.75|424.65|428.78|424.68|428.78|424.68|428.74|424.64|14
1632224640000|2021-09-21 11:44:00|428.76|424.66|428.71|424.61|428.76|424.66|428.71|424.61|9
1632224650000|2021-09-21 11:44:10|428.72|424.62|428.72|424.62|428.75|424.65|428.72|424.62|3
1632224660000|2021-09-21 11:44:20|428.75|424.65|429.04|424.94|429.04|424.94|428.72|424.62|15
1632224670000|2021-09-21 11:44:30|429.05|424.95|429.21|425.11|429.29|425.19|429.05|424.95|11
1632224680000|2021-09-21 11:44:40|429.23|425.13|429.25|425.15|429.3|425.2|429.21|425.11|7
1632224690000|2021-09-21 11:44:50|429.2|425.1|429.2|425.1|429.21|425.11|429.2|425.1|5
1632224700000|2021-09-21 11:45:00|429.24|425.14|429.4|425.3|429.4|425.3|429.24|425.14|7
1632224710000|2021-09-21 11:45:10|429.41|425.31|429.5|425.4|429.5|425.4|429.41|425.31|3
1632224730000|2021-09-21 11:45:30|429.45|425.35|429.5|425.4|429.5|425.4|429.45|425.35|2
1632224740000|2021-09-21 11:45:40|429.6|425.5|429.5|425.4|429.6|425.5|429.37|425.27|9
1632224750000|2021-09-21 11:45:50|429.49|425.39|429.84|425.74|429.86|425.76|429.49|425.39|15
1632224760000|2021-09-21 11:46:00|429.79|425.69|429.88|425.78|429.89|425.79|429.79|425.69|14
1632224770000|2021-09-21 11:46:10|429.89|425.79|429.94|425.84|429.95|425.85|429.89|425.79|10
1632224780000|2021-09-21 11:46:20|429.93|425.83|430.04|425.94|430.1|426|429.9|425.8|23
1632224790000|2021-09-21 11:46:30|430.07|425.97|429.98|425.88|430.08|425.98|429.95|425.85|11
1632224800000|2021-09-21 11:46:40|429.96|425.86|429.98|425.88|429.99|425.89|429.86|425.76|18
1632224810000|2021-09-21 11:46:50|429.95|425.85|429.95|425.85|430|425.9|429.94|425.84|13
1632224820000|2021-09-21 11:47:00|429.94|425.84|429.99|425.89|430.01|425.91|429.94|425.84|17
1632224830000|2021-09-21 11:47:10|430|425.9|429.74|425.64|430|425.9|429.74|425.64|25
1632224840000|2021-09-21 11:47:20|429.73|425.63|429.62|425.52|429.75|425.65|429.62|425.52|15
1632224850000|2021-09-21 11:47:30|429.6|425.5|429.45|425.35|429.62|425.52|429.45|425.35|16
1632224860000|2021-09-21 11:47:40|429.44|425.34|429.2|425.1|429.44|425.34|429.2|425.1|10
1632224870000|2021-09-21 11:47:50|429.18|425.08|429.11|425.01|429.2|425.1|429.11|425.01|9
1632224880000|2021-09-21 11:48:00|429.12|425.02|428.79|424.69|429.16|425.06|428.79|424.69|20
1632224890000|2021-09-21 11:48:10|428.8|424.7|428.5|424.4|428.8|424.7|428.5|424.4|15
1632224900000|2021-09-21 11:48:20|428.52|424.42|428.59|424.49|428.65|424.55|428.46|424.36|15
1632224910000|2021-09-21 11:48:30|428.57|424.47|428.47|424.37|428.57|424.47|428.4|424.3|19
1632224920000|2021-09-21 11:48:40|428.45|424.35|428.47|424.37|428.47|424.37|428.37|424.27|13
1632224930000|2021-09-21 11:48:50|428.46|424.36|428.56|424.46|428.59|424.49|428.46|424.36|14
1632224940000|2021-09-21 11:49:00|428.55|424.45|428.54|424.44|428.61|424.51|428.52|424.42|14
1632224950000|2021-09-21 11:49:10|428.5|424.4|428.55|424.45|428.56|424.46|428.5|424.4|8
1632224960000|2021-09-21 11:49:20|428.5|424.4|428.5|424.4|428.56|424.46|428.5|424.4|15
1632224970000|2021-09-21 11:49:30|428.53|424.43|428.55|424.45|428.67|424.57|428.53|424.43|18
1632224980000|2021-09-21 11:49:40|428.56|424.46|428.56|424.46|428.6|424.5|428.54|424.44|16
1632224990000|2021-09-21 11:49:50|428.54|424.44|428.46|424.36|428.57|424.47|428.46|424.36|7
1632225000000|2021-09-21 11:50:00|428.45|424.35|428.45|424.35|428.51|424.41|428.44|424.34|10
1632225010000|2021-09-21 11:50:10|428.44|424.34|428.55|424.45|428.56|424.46|428.44|424.34|12
1632225020000|2021-09-21 11:50:20|428.56|424.46|428.7|424.6|428.7|424.6|428.55|424.45|13
1632225030000|2021-09-21 11:50:30|428.65|424.55|428.36|424.26|428.65|424.55|428.35|424.25|17
1632225040000|2021-09-21 11:50:40|428.37|424.27|428.4|424.3|428.45|424.35|428.37|424.27|13
1632225050000|2021-09-21 11:50:50|428.36|424.26|428.37|424.27|428.45|424.35|428.36|424.26|14
1632225060000|2021-09-21 11:51:00|428.36|424.26|428.23|424.13|428.36|424.26|428.21|424.11|20
1632225070000|2021-09-21 11:51:10|428.22|424.12|428.4|424.3|428.41|424.31|428.22|424.12|14
1632225080000|2021-09-21 11:51:20|428.45|424.35|428.37|424.27|428.46|424.36|428.35|424.25|12
1632225090000|2021-09-21 11:51:30|428.35|424.25|428.42|424.32|428.42|424.32|428.34|424.24|10
1632225100000|2021-09-21 11:51:40|428.41|424.31|428.36|424.26|428.41|424.31|428.34|424.24|10
1632225110000|2021-09-21 11:51:50|428.35|424.25|428.33|424.23|428.37|424.27|428.33|424.23|15
1632225120000|2021-09-21 11:52:00|428.35|424.25|428.33|424.23|428.35|424.25|428.33|424.23|3
1632225130000|2021-09-21 11:52:10|428.34|424.24|428.47|424.37|428.47|424.37|428.33|424.23|15
1632225140000|2021-09-21 11:52:20|428.46|424.36|428.6|424.5|428.61|424.51|428.46|424.36|12
1632225150000|2021-09-21 11:52:30|428.56|424.46|428.6|424.5|428.62|424.52|428.56|424.46|12
1632225160000|2021-09-21 11:52:40|428.61|424.51|428.48|424.38|428.65|424.55|428.48|424.38|16
1632225170000|2021-09-21 11:52:50|428.46|424.36|428.59|424.49|428.59|424.49|428.39|424.29|18
1632225180000|2021-09-21 11:53:00|428.6|424.5|428.5|424.4|428.6|424.5|428.45|424.35|17
1632225190000|2021-09-21 11:53:10|428.55|424.45|428.28|424.18|428.6|424.5|428.26|424.16|20
1632225200000|2021-09-21 11:53:20|428.26|424.16|428.43|424.33|428.43|424.33|428.26|424.16|13
1632225210000|2021-09-21 11:53:30|428.45|424.35|428.54|424.44|428.54|424.44|428.35|424.25|9
1632225220000|2021-09-21 11:53:40|428.5|424.4|428.55|424.45|428.6|424.5|428.5|424.4|6
1632225230000|2021-09-21 11:53:50|428.6|424.5|428.6|424.5|428.67|424.57|428.58|424.48|9
1632225240000|2021-09-21 11:54:00|428.63|424.53|428.69|424.59|428.69|424.59|428.6|424.5|8
1632225250000|2021-09-21 11:54:10|428.66|424.56|428.7|424.6|428.71|424.61|428.66|424.56|5
1632225260000|2021-09-21 11:54:20|428.71|424.61|428.7|424.6|428.75|424.65|428.7|424.6|6
1632225270000|2021-09-21 11:54:30|428.71|424.61|428.7|424.6|428.71|424.61|428.67|424.57|4
1632225280000|2021-09-21 11:54:40|428.68|424.58|428.98|424.88|428.98|424.88|428.68|424.58|11
1632225290000|2021-09-21 11:54:50|429.01|424.91|428.97|424.87|429.05|424.95|428.97|424.87|13
1632225300000|2021-09-21 11:55:00|428.96|424.86|429|424.9|429|424.9|428.92|424.82|13
1632225310000|2021-09-21 11:55:10|428.97|424.87|428.8|424.7|429|424.9|428.76|424.66|17
1632225320000|2021-09-21 11:55:20|428.7|424.6|428.8|424.7|428.8|424.7|428.7|424.6|8
1632225330000|2021-09-21 11:55:30|428.75|424.65|428.81|424.71|428.81|424.71|428.69|424.59|10
1632225340000|2021-09-21 11:55:40|428.83|424.73|428.35|424.25|428.86|424.76|428.35|424.25|18
1632225350000|2021-09-21 11:55:50|428.36|424.26|428.35|424.25|428.43|424.33|428.34|424.24|20
1632225360000|2021-09-21 11:56:00|428.37|424.27|428.4|424.3|428.44|424.34|428.37|424.27|8
1632225370000|2021-09-21 11:56:10|428.38|424.28|428.71|424.61|428.71|424.61|428.35|424.25|19
1632225380000|2021-09-21 11:56:20|428.72|424.62|428.77|424.67|428.77|424.67|428.71|424.61|16
1632225390000|2021-09-21 11:56:30|428.78|424.68|428.7|424.6|428.79|424.69|428.7|424.6|12
1632225400000|2021-09-21 11:56:40|428.72|424.62|428.69|424.59|428.72|424.62|428.6|424.5|12
1632225410000|2021-09-21 11:56:50|428.65|424.55|428.63|424.53|428.65|424.55|428.6|424.5|11
1632225420000|2021-09-21 11:57:00|428.6|424.5|428.45|424.35|428.6|424.5|428.44|424.34|16
1632225430000|2021-09-21 11:57:10|428.54|424.44|428.43|424.33|428.54|424.44|428.43|424.33|19
1632225440000|2021-09-21 11:57:20|428.41|424.31|428.52|424.42|428.55|424.45|428.41|424.31|10
1632225450000|2021-09-21 11:57:30|428.54|424.44|428.47|424.37|428.56|424.46|428.45|424.35|16
1632225460000|2021-09-21 11:57:40|428.49|424.39|428.55|424.45|428.68|424.58|428.46|424.36|21
1632225470000|2021-09-21 11:57:50|428.52|424.42|428.2|424.1|428.52|424.42|428.19|424.09|22
1632225480000|2021-09-21 11:58:00|428.15|424.05|428.11|424.01|428.15|424.05|428.04|423.94|11
1632225490000|2021-09-21 11:58:10|428.1|424|428.15|424.05|428.15|424.05|428.1|424|14
1632225500000|2021-09-21 11:58:20|428.2|424.1|428.16|424.06|428.26|424.16|428.16|424.06|5
1632225510000|2021-09-21 11:58:30|428.19|424.09|428.28|424.18|428.36|424.26|428.19|424.09|16
1632225520000|2021-09-21 11:58:40|428.25|424.15|428.24|424.14|428.25|424.15|428.21|424.11|6
1632225530000|2021-09-21 11:58:50|428.3|424.2|428.32|424.22|428.34|424.24|428.23|424.13|12
1632225540000|2021-09-21 11:59:00|428.34|424.24|428.4|424.3|428.45|424.35|428.34|424.24|12
1632225550000|2021-09-21 11:59:10|428.41|424.31|428.32|424.22|428.51|424.41|428.32|424.22|13
1632225560000|2021-09-21 11:59:20|428.39|424.29|428.46|424.36|428.46|424.36|428.25|424.15|19
1632225570000|2021-09-21 11:59:30|428.45|424.35|428.69|424.59|428.7|424.6|428.45|424.35|16
1632225580000|2021-09-21 11:59:40|428.7|424.6|428.75|424.65|428.85|424.75|428.69|424.59|9
1632225590000|2021-09-21 11:59:50|428.69|424.59|428.78|424.68|428.85|424.75|428.52|424.42|15
1632225600000|2021-09-21 12:00:00|428.79|424.69|428.72|424.62|428.87|424.77|428.72|424.62|20
1632225610000|2021-09-21 12:00:10|428.74|424.64|428.7|424.6|428.78|424.68|428.7|424.6|14
1632225620000|2021-09-21 12:00:20|428.68|424.58|428.66|424.56|428.7|424.6|428.63|424.53|7
1632225630000|2021-09-21 12:00:30|428.65|424.55|428.06|423.96|428.65|424.55|428.06|423.96|21
1632225640000|2021-09-21 12:00:40|428.17|424.07|427.87|423.77|428.18|424.08|427.87|423.77|12
1632225650000|2021-09-21 12:00:50|427.88|423.78|427.86|423.76|427.88|423.78|427.8|423.7|11
1632225660000|2021-09-21 12:01:00|427.85|423.75|426.72|422.62|427.85|423.75|426.67|422.57|24
1632225670000|2021-09-21 12:01:10|426.73|422.63|426.87|422.77|427.58|423.48|426.73|422.63|35
1632225680000|2021-09-21 12:01:20|426.85|422.75|426.92|422.82|427.05|422.95|426.85|422.75|22
1632225690000|2021-09-21 12:01:30|426.93|422.83|426.85|422.75|427.03|422.93|426.75|422.65|25
1632225700000|2021-09-21 12:01:40|426.79|422.69|426.85|422.75|426.86|422.76|426.62|422.52|29
1632225710000|2021-09-21 12:01:50|426.86|422.76|427.14|423.04|427.15|423.05|426.86|422.76|19
1632225720000|2021-09-21 12:02:00|427.13|423.03|427.18|423.08|427.36|423.26|427.13|423.03|24
1632225730000|2021-09-21 12:02:10|427.17|423.07|427.58|423.48|427.58|423.48|427.14|423.04|28
1632225740000|2021-09-21 12:02:20|427.54|423.44|427.45|423.35|427.65|423.55|427.45|423.35|26
1632225750000|2021-09-21 12:02:30|427.46|423.36|427.43|423.33|427.47|423.37|427.43|423.33|13
1632225760000|2021-09-21 12:02:40|427.45|423.35|427.36|423.26|427.47|423.37|427.35|423.25|10
1632225770000|2021-09-21 12:02:50|427.35|423.25|427.95|423.85|427.95|423.85|427.35|423.25|20
1632225780000|2021-09-21 12:03:00|427.86|423.76|427.91|423.81|428|423.9|427.86|423.76|15
1632225790000|2021-09-21 12:03:10|427.9|423.8|428.26|424.16|428.28|424.18|427.9|423.8|22
1632225800000|2021-09-21 12:03:20|428.25|424.15|428.5|424.4|428.65|424.55|428.24|424.14|17
1632225810000|2021-09-21 12:03:30|428.51|424.41|428.25|424.15|428.55|424.45|428.25|424.15|25
1632225820000|2021-09-21 12:03:40|428.24|424.14|428.24|424.14|428.35|424.25|428.23|424.13|17
1632225830000|2021-09-21 12:03:50|428.21|424.11|427.95|423.85|428.21|424.11|427.93|423.83|15
1632225840000|2021-09-21 12:04:00|427.91|423.81|427.91|423.81|427.94|423.84|427.86|423.76|12
1632225850000|2021-09-21 12:04:10|427.9|423.8|428.17|424.07|428.17|424.07|427.9|423.8|15
1632225860000|2021-09-21 12:04:20|428.18|424.08|428.12|424.02|428.18|424.08|428.12|424.02|18
1632225870000|2021-09-21 12:04:30|428.11|424.01|428.12|424.02|428.14|424.04|428.11|424.01|14
1632225880000|2021-09-21 12:04:40|428.15|424.05|428.48|424.38|428.48|424.38|428.14|424.04|20
1632225890000|2021-09-21 12:04:50|428.5|424.4|428.61|424.51|428.61|424.51|428.43|424.33|23
1632225900000|2021-09-21 12:05:00|428.58|424.48|428.75|424.65|428.76|424.66|428.55|424.45|12
1632225910000|2021-09-21 12:05:10|428.77|424.67|429.27|425.17|429.27|425.17|428.77|424.67|18
1632225920000|2021-09-21 12:05:20|429.29|425.19|429.37|425.27|429.52|425.42|429.29|425.19|23
1632225930000|2021-09-21 12:05:30|429.41|425.31|429.83|425.73|429.85|425.75|429.37|425.27|23
1632225940000|2021-09-21 12:05:40|429.85|425.75|429.66|425.56|429.9|425.8|429.66|425.56|20
1632225950000|2021-09-21 12:05:50|429.65|425.55|429.89|425.79|429.95|425.85|429.61|425.51|19
1632225960000|2021-09-21 12:06:00|429.88|425.78|429.7|425.6|429.94|425.84|429.5|425.4|27
1632225970000|2021-09-21 12:06:10|429.72|425.62|429.84|425.74|429.84|425.74|429.68|425.58|15
1632225980000|2021-09-21 12:06:20|429.82|425.72|429.54|425.44|429.82|425.72|429.52|425.42|17
1632225990000|2021-09-21 12:06:30|429.53|425.43|429.44|425.34|429.53|425.43|429.39|425.29|15
1632226000000|2021-09-21 12:06:40|429.46|425.36|429.44|425.34|429.53|425.43|429.44|425.34|19
1632226010000|2021-09-21 12:06:50|429.46|425.36|429.75|425.65|429.75|425.65|429.44|425.34|16
1632226020000|2021-09-21 12:07:00|429.76|425.66|430.02|425.92|430.15|426.05|429.76|425.66|19
1632226030000|2021-09-21 12:07:10|430.04|425.94|429.82|425.72|430.1|426|429.82|425.72|17
1632226040000|2021-09-21 12:07:20|429.76|425.66|429.56|425.46|429.76|425.66|429.54|425.44|25
1632226050000|2021-09-21 12:07:30|429.6|425.5|429.65|425.55|429.79|425.69|429.6|425.5|20
1632226060000|2021-09-21 12:07:40|429.64|425.54|429.68|425.58|429.7|425.6|429.53|425.43|17
1632226070000|2021-09-21 12:07:50|429.69|425.59|429.7|425.6|429.7|425.6|429.61|425.51|15
1632226080000|2021-09-21 12:08:00|429.68|425.58|429.71|425.61|429.73|425.63|429.67|425.57|14
1632226090000|2021-09-21 12:08:10|429.7|425.6|429.55|425.45|429.7|425.6|429.55|425.45|4
1632226100000|2021-09-21 12:08:20|429.54|425.44|429.4|425.3|429.54|425.44|429.24|425.14|22
1632226110000|2021-09-21 12:08:30|429.44|425.34|429.83|425.73|429.83|425.73|429.42|425.32|24
1632226120000|2021-09-21 12:08:40|429.88|425.78|430.27|426.17|430.34|426.24|429.88|425.78|22
1632226130000|2021-09-21 12:08:50|430.3|426.2|430.24|426.14|430.3|426.2|430.2|426.1|18
1632226140000|2021-09-21 12:09:00|430.25|426.15|430.4|426.3|430.45|426.35|430.25|426.15|10
1632226150000|2021-09-21 12:09:10|430.35|426.25|430.32|426.22|430.35|426.25|430.18|426.08|20
1632226160000|2021-09-21 12:09:20|430.41|426.31|430.14|426.04|430.41|426.31|430.14|426.04|20
1632226170000|2021-09-21 12:09:30|430.11|426.01|430.2|426.1|430.2|426.1|430.11|426.01|4
1632226190000|2021-09-21 12:09:50|430.18|426.08|430|425.9|430.18|426.08|430|425.9|4
1632226200000|2021-09-21 12:10:00|430.01|425.91|430.11|426.01|430.17|426.07|429.86|425.76|19
1632226210000|2021-09-21 12:10:10|430.17|426.07|430.18|426.08|430.19|426.09|430.13|426.03|21
1632226220000|2021-09-21 12:10:20|430.16|426.06|429.98|425.88|430.17|426.07|429.98|425.88|12
1632226230000|2021-09-21 12:10:30|429.95|425.85|429.97|425.87|430|425.9|429.85|425.75|13
1632226240000|2021-09-21 12:10:40|430.05|425.95|430.4|426.3|430.4|426.3|430.05|425.95|17
1632226250000|2021-09-21 12:10:50|430.34|426.24|430.4|426.3|430.4|426.3|430.33|426.23|5
1632226260000|2021-09-21 12:11:00|430.45|426.35|430.5|426.4|430.5|426.4|430.45|426.35|2
1632226270000|2021-09-21 12:11:10|430.47|426.37|430.43|426.33|430.5|426.4|430.39|426.29|8
1632226280000|2021-09-21 12:11:20|430.4|426.3|430.3|426.2|430.4|426.3|430.3|426.2|12
1632226290000|2021-09-21 12:11:30|430.31|426.21|430.16|426.06|430.31|426.21|430.11|426.01|14
1632226300000|2021-09-21 12:11:40|430.15|426.05|430.14|426.04|430.17|426.07|430.11|426.01|18
1632226310000|2021-09-21 12:11:50|430.15|426.05|430.14|426.04|430.15|426.05|430.13|426.03|8
1632226320000|2021-09-21 12:12:00|430.2|426.1|430.37|426.27|430.4|426.3|430.2|426.1|11
1632226330000|2021-09-21 12:12:10|430.41|426.31|430.4|426.3|430.41|426.31|430.4|426.3|4
1632226340000|2021-09-21 12:12:20|430.49|426.39|430.93|426.83|430.99|426.89|430.49|426.39|26
1632226350000|2021-09-21 12:12:30|430.9|426.8|430.98|426.88|431.15|427.05|430.85|426.75|26
1632226360000|2021-09-21 12:12:40|430.96|426.86|430.98|426.88|431.12|427.02|430.94|426.84|26
1632226370000|2021-09-21 12:12:50|430.95|426.85|430.99|426.89|431.01|426.91|430.75|426.65|26
1632226380000|2021-09-21 12:13:00|430.96|426.86|430.63|426.53|431.09|426.99|430.63|426.53|27
1632226390000|2021-09-21 12:13:10|430.66|426.56|430.7|426.6|430.78|426.68|430.64|426.54|20
1632226400000|2021-09-21 12:13:20|430.65|426.55|430.65|426.55|430.65|426.55|430.55|426.45|11
1632226410000|2021-09-21 12:13:30|430.7|426.6|430.97|426.87|430.97|426.87|430.6|426.5|16
1632226420000|2021-09-21 12:13:40|431|426.9|431.05|426.95|431.05|426.95|430.93|426.83|18
1632226430000|2021-09-21 12:13:50|431.04|426.94|431.11|427.01|431.11|427.01|431.04|426.94|11
1632226440000|2021-09-21 12:14:00|431.1|427|430.57|426.47|431.18|427.08|430.57|426.47|24
1632226450000|2021-09-21 12:14:10|430.58|426.48|430.76|426.66|430.77|426.67|430.5|426.4|24
1632226460000|2021-09-21 12:14:20|430.8|426.7|430.45|426.35|430.81|426.71|430.45|426.35|22
1632226470000|2021-09-21 12:14:30|430.42|426.32|430.27|426.17|430.51|426.41|430.25|426.15|26
1632226480000|2021-09-21 12:14:40|430.3|426.2|430.25|426.15|430.3|426.2|430.17|426.07|22
1632226490000|2021-09-21 12:14:50|430.22|426.12|429.3|425.2|430.22|426.12|429.25|425.15|31
1632226500000|2021-09-21 12:15:00|429.32|425.22|429.3|425.2|429.4|425.3|429.18|425.08|27
1632226510000|2021-09-21 12:15:10|429.33|425.23|429.05|424.95|429.34|425.24|429.05|424.95|29
1632226520000|2021-09-21 12:15:20|429.14|425.04|429.21|425.11|429.24|425.14|429.02|424.92|25
1632226530000|2021-09-21 12:15:30|429.16|425.06|428.68|424.58|429.17|425.07|428.68|424.58|30
1632226540000|2021-09-21 12:15:40|428.67|424.57|428.07|423.97|428.67|424.57|428.07|423.97|33
1632226550000|2021-09-21 12:15:50|428.06|423.96|427.8|423.7|428.14|424.04|427.79|423.69|23
1632226560000|2021-09-21 12:16:00|427.75|423.65|427.38|423.28|427.75|423.65|427.38|423.28|21
1632226570000|2021-09-21 12:16:10|427.37|423.27|426.66|422.56|427.45|423.35|426.66|422.56|24
1632226580000|2021-09-21 12:16:20|426.44|422.34|426.02|421.92|426.54|422.44|425.91|421.81|27
1632226590000|2021-09-21 12:16:30|426.1|422|427.04|422.94|427.05|422.95|426.1|422|36
1632226600000|2021-09-21 12:16:40|427.12|423.02|427.12|423.02|427.48|423.38|427.06|422.96|35
1632226610000|2021-09-21 12:16:50|427.08|422.98|426.41|422.31|427.13|423.03|426.41|422.31|31
1632226620000|2021-09-21 12:17:00|426.44|422.34|425.6|421.5|426.44|422.34|425.6|421.5|28
1632226630000|2021-09-21 12:17:10|425.65|421.55|425.29|421.19|425.7|421.6|425.29|421.19|32
1632226640000|2021-09-21 12:17:20|425.34|421.24|426|421.9|426|421.9|425.34|421.24|35
1632226650000|2021-09-21 12:17:30|426.04|421.94|426.52|422.42|426.85|422.75|426.04|421.94|32
1632226660000|2021-09-21 12:17:40|426.48|422.38|426.72|422.62|426.83|422.73|426.43|422.33|27
1632226670000|2021-09-21 12:17:50|426.73|422.63|426.8|422.7|426.8|422.7|426.57|422.47|28
1632226680000|2021-09-21 12:18:00|426.79|422.69|426.65|422.55|426.91|422.81|426.56|422.46|22
1632226690000|2021-09-21 12:18:10|426.66|422.56|426.94|422.84|427.17|423.07|426.6|422.5|25
1632226700000|2021-09-21 12:18:20|426.96|422.86|427.18|423.08|427.21|423.11|426.95|422.85|29
1632226710000|2021-09-21 12:18:30|427.21|423.11|426.71|422.61|427.21|423.11|426.55|422.45|26
1632226720000|2021-09-21 12:18:40|426.69|422.59|426.66|422.56|426.93|422.83|426.55|422.45|23
1632226730000|2021-09-21 12:18:50|426.69|422.59|426.75|422.65|426.86|422.76|426.65|422.55|16
1632226740000|2021-09-21 12:19:00|426.78|422.68|426.83|422.73|426.83|422.73|426.64|422.54|14
1632226750000|2021-09-21 12:19:10|426.81|422.71|427.15|423.05|427.15|423.05|426.81|422.71|17
1632226760000|2021-09-21 12:19:20|427.16|423.06|427.29|423.19|427.4|423.3|427.16|423.06|21
1632226770000|2021-09-21 12:19:30|427.31|423.21|427.81|423.71|427.81|423.71|427.28|423.18|21
1632226780000|2021-09-21 12:19:40|427.82|423.72|427.97|423.87|427.99|423.89|427.82|423.72|11
1632226790000|2021-09-21 12:19:50|427.98|423.88|428.79|424.69|428.8|424.7|427.92|423.82|27
1632226800000|2021-09-21 12:20:00|428.81|424.71|429.23|425.13|429.23|425.13|428.79|424.69|24
1632226810000|2021-09-21 12:20:10|429.2|425.1|429.65|425.55|429.74|425.64|429.2|425.1|22
1632226820000|2021-09-21 12:20:20|429.66|425.56|429.75|425.65|429.84|425.74|429.48|425.38|27
1632226830000|2021-09-21 12:20:30|429.78|425.68|429.54|425.44|429.89|425.79|429.28|425.18|26
1632226840000|2021-09-21 12:20:40|429.57|425.47|429.66|425.56|429.83|425.73|429.54|425.44|29
1632226850000|2021-09-21 12:20:50|429.64|425.54|429.84|425.74|429.86|425.76|429.57|425.47|16
1632226860000|2021-09-21 12:21:00|429.77|425.67|429.25|425.15|429.79|425.69|429.25|425.15|23
1632226870000|2021-09-21 12:21:10|429.26|425.16|428.15|424.05|429.31|425.21|428.15|424.05|35
1632226880000|2021-09-21 12:21:20|428.25|424.15|428.1|424|428.4|424.3|428.08|423.98|29
1632226890000|2021-09-21 12:21:30|428.01|423.91|427.9|423.8|428.05|423.95|427.71|423.61|26
1632226900000|2021-09-21 12:21:40|427.95|423.85|429|424.9|429|424.9|427.95|423.85|33
1632226910000|2021-09-21 12:21:50|428.99|424.89|429.4|425.3|429.4|425.3|428.94|424.84|33
1632226920000|2021-09-21 12:22:00|429.37|425.27|428.39|424.29|429.41|425.31|428.39|424.29|30
1632226930000|2021-09-21 12:22:10|428.44|424.34|428.18|424.08|428.54|424.44|428.05|423.95|32
1632226940000|2021-09-21 12:22:20|428.2|424.1|428.25|424.15|428.65|424.55|428.1|424|28
1632226950000|2021-09-21 12:22:30|428.26|424.16|428.36|424.26|428.36|424.26|428.16|424.06|24
1632226960000|2021-09-21 12:22:40|428.35|424.25|428.52|424.42|428.86|424.76|428.35|424.25|32
1632226970000|2021-09-21 12:22:50|428.48|424.38|428.58|424.48|428.62|424.52|428.43|424.33|25
1632226980000|2021-09-21 12:23:00|428.59|424.49|428.5|424.4|428.59|424.49|428.2|424.1|25
1632226990000|2021-09-21 12:23:10|428.55|424.45|428.18|424.08|428.56|424.46|428.18|424.08|24
1632227000000|2021-09-21 12:23:20|428.17|424.07|427.96|423.86|428.25|424.15|427.84|423.74|29
1632227010000|2021-09-21 12:23:30|427.98|423.88|427.92|423.82|427.99|423.89|427.75|423.65|18
1632227020000|2021-09-21 12:23:40|427.98|423.88|427.87|423.77|428.23|424.13|427.87|423.77|27
1632227030000|2021-09-21 12:23:50|427.9|423.8|427.69|423.59|427.95|423.85|427.55|423.45|22
1632227040000|2021-09-21 12:24:00|427.68|423.58|427.61|423.51|427.76|423.66|427.55|423.45|27
1632227050000|2021-09-21 12:24:10|427.65|423.55|428.08|423.98|428.1|424|427.65|423.55|17
1632227060000|2021-09-21 12:24:20|428.03|423.93|427.96|423.86|428.2|424.1|427.94|423.84|18
1632227070000|2021-09-21 12:24:30|427.97|423.87|427.8|423.7|428.03|423.93|427.61|423.51|26
1632227080000|2021-09-21 12:24:40|427.7|423.6|427.47|423.37|427.7|423.6|427.44|423.34|23
1632227090000|2021-09-21 12:24:50|427.48|423.38|427.7|423.6|427.7|423.6|427.46|423.36|19
1632227100000|2021-09-21 12:25:00|427.75|423.65|428.13|424.03|428.13|424.03|427.75|423.65|19
1632227110000|2021-09-21 12:25:10|428.12|424.02|427.88|423.78|428.17|424.07|427.85|423.75|20
1632227120000|2021-09-21 12:25:20|427.91|423.81|428|423.9|428.3|424.2|427.91|423.81|24
1632227130000|2021-09-21 12:25:30|427.98|423.88|427.7|423.6|428.05|423.95|427.66|423.56|25
1632227140000|2021-09-21 12:25:40|427.71|423.61|427.49|423.39|427.74|423.64|427.49|423.39|14
1632227150000|2021-09-21 12:25:50|427.48|423.38|427.57|423.47|427.57|423.47|427.45|423.35|12
1632227160000|2021-09-21 12:26:00|427.58|423.48|427.3|423.2|427.65|423.55|427.29|423.19|20
1632227170000|2021-09-21 12:26:10|427.31|423.21|427.27|423.17|427.5|423.4|427.25|423.15|22
1632227180000|2021-09-21 12:26:20|427.32|423.22|428|423.9|428|423.9|427.3|423.2|20
1632227190000|2021-09-21 12:26:30|427.93|423.83|428.13|424.03|428.2|424.1|427.93|423.83|17
1632227200000|2021-09-21 12:26:40|428.1|424|428.28|424.18|428.38|424.28|428|423.9|14
1632227210000|2021-09-21 12:26:50|428.39|424.29|428.18|424.08|428.45|424.35|428.15|424.05|16
1632227220000|2021-09-21 12:27:00|428.2|424.1|427.95|423.85|428.38|424.28|427.95|423.85|20
1632227230000|2021-09-21 12:27:10|427.94|423.84|427.88|423.78|427.95|423.85|427.77|423.67|23
1632227240000|2021-09-21 12:27:20|427.86|423.76|427.78|423.68|428.04|423.94|427.78|423.68|23
1632227250000|2021-09-21 12:27:30|427.8|423.7|427.73|423.63|427.8|423.7|427.4|423.3|32
1632227260000|2021-09-21 12:27:40|427.71|423.61|427.98|423.88|427.98|423.88|427.71|423.61|17
1632227270000|2021-09-21 12:27:50|428|423.9|427.97|423.87|428.17|424.07|427.86|423.76|29
1632227280000|2021-09-21 12:28:00|427.99|423.89|427.93|423.83|428.05|423.95|427.93|423.83|20
1632227290000|2021-09-21 12:28:10|427.94|423.84|427.81|423.71|427.94|423.84|427.76|423.66|16
1632227300000|2021-09-21 12:28:20|427.87|423.77|428.2|424.1|428.2|424.1|427.87|423.77|17
1632227310000|2021-09-21 12:28:30|428.19|424.09|428.38|424.28|428.38|424.28|428.11|424.01|14
1632227320000|2021-09-21 12:28:40|428.47|424.37|428.33|424.23|428.6|424.5|428.3|424.2|14
1632227330000|2021-09-21 12:28:50|428.35|424.25|427.89|423.79|428.35|424.25|427.86|423.76|21
1632227340000|2021-09-21 12:29:00|427.88|423.78|427.88|423.78|427.96|423.86|427.88|423.78|19
1632227350000|2021-09-21 12:29:10|427.87|423.77|428.07|423.97|428.1|424|427.86|423.76|14
1632227360000|2021-09-21 12:29:20|428.03|423.93|428.34|424.24|428.34|424.24|428.03|423.93|16
1632227370000|2021-09-21 12:29:30|428.35|424.25|428.49|424.39|428.53|424.43|428.35|424.25|7
1632227380000|2021-09-21 12:29:40|428.55|424.45|428.58|424.48|428.6|424.5|428.37|424.27|13
1632227390000|2021-09-21 12:29:50|428.55|424.45|428.53|424.43|428.55|424.45|428.41|424.31|13
1632227400000|2021-09-21 12:30:00|428.57|424.47|428.53|424.43|428.61|424.51|428.51|424.41|9
1632227410000|2021-09-21 12:30:10|428.52|424.42|428.7|424.6|428.7|424.6|428.51|424.41|9
1632227420000|2021-09-21 12:30:20|428.73|424.63|428.8|424.7|428.84|424.74|428.66|424.56|19
1632227430000|2021-09-21 12:30:30|428.78|424.68|428.53|424.43|428.78|424.68|428.5|424.4|15
1632227440000|2021-09-21 12:30:40|428.52|424.42|428.41|424.31|428.64|424.54|428.4|424.3|23
1632227450000|2021-09-21 12:30:50|428.42|424.32|428.56|424.46|428.56|424.46|428.34|424.24|12
1632227460000|2021-09-21 12:31:00|428.57|424.47|428.8|424.7|428.94|424.84|428.57|424.47|17
1632227470000|2021-09-21 12:31:10|428.81|424.71|429|424.9|429|424.9|428.7|424.6|8
1632227480000|2021-09-21 12:31:20|429.02|424.92|429.1|425|429.12|425.02|429|424.9|8
1632227490000|2021-09-21 12:31:30|429.18|425.08|429.64|425.54|429.64|425.54|429.17|425.07|10
1632227500000|2021-09-21 12:31:40|429.61|425.51|429.66|425.56|429.7|425.6|429.54|425.44|25
1632227510000|2021-09-21 12:31:50|429.7|425.6|429.41|425.31|429.7|425.6|429.41|425.31|12
1632227520000|2021-09-21 12:32:00|429.42|425.32|429.52|425.42|429.52|425.42|429.37|425.27|17
1632227530000|2021-09-21 12:32:10|429.54|425.44|429.14|425.04|429.54|425.44|429.14|425.04|23
1632227540000|2021-09-21 12:32:20|429.13|425.03|428.77|424.67|429.15|425.05|428.75|424.65|20
1632227550000|2021-09-21 12:32:30|428.76|424.66|428.36|424.26|428.76|424.66|428.35|424.25|22
1632227560000|2021-09-21 12:32:40|428.34|424.24|428.18|424.08|428.34|424.24|427.99|423.89|30
1632227570000|2021-09-21 12:32:50|428.04|423.94|428.04|423.94|428.07|423.97|427.99|423.89|16
1632227580000|2021-09-21 12:33:00|428.05|423.95|428.05|423.95|428.18|424.08|428.05|423.95|15
1632227590000|2021-09-21 12:33:10|428.08|423.98|428.09|423.99|428.09|423.99|428.03|423.93|15
1632227600000|2021-09-21 12:33:20|427.99|423.89|427.96|423.86|428.07|423.97|427.87|423.77|19
1632227610000|2021-09-21 12:33:30|427.95|423.85|427.97|423.87|428|423.9|427.84|423.74|25
1632227620000|2021-09-21 12:33:40|427.96|423.86|427.82|423.72|428.03|423.93|427.82|423.72|16
1632227630000|2021-09-21 12:33:50|427.8|423.7|427.69|423.59|427.83|423.73|427.69|423.59|8
1632227640000|2021-09-21 12:34:00|427.6|423.5|427.32|423.22|427.64|423.54|427.31|423.21|16
1632227650000|2021-09-21 12:34:10|427.46|423.36|427.33|423.23|427.56|423.46|427.29|423.19|28
1632227660000|2021-09-21 12:34:20|427.41|423.31|427.7|423.6|427.71|423.61|427.41|423.31|16
1632227670000|2021-09-21 12:34:30|427.71|423.61|427.55|423.45|427.71|423.61|427.55|423.45|9
1632227680000|2021-09-21 12:34:40|427.54|423.44|427.41|423.31|427.55|423.45|427.39|423.29|12
1632227690000|2021-09-21 12:34:50|427.4|423.3|427.08|422.98|427.41|423.31|427.08|422.98|18
1632227700000|2021-09-21 12:35:00|427.07|422.97|427.13|423.03|427.21|423.11|426.96|422.86|25
1632227710000|2021-09-21 12:35:10|427.15|423.05|427.22|423.12|427.26|423.16|427.05|422.95|12
1632227720000|2021-09-21 12:35:20|427.21|423.11|427.3|423.2|427.31|423.21|427.2|423.1|10
1632227730000|2021-09-21 12:35:30|427.36|423.26|427.48|423.38|427.48|423.38|427.29|423.19|10
1632227740000|2021-09-21 12:35:40|427.5|423.4|427.84|423.74|427.84|423.74|427.5|423.4|14
1632227750000|2021-09-21 12:35:50|427.89|423.79|427.55|423.45|427.93|423.83|427.55|423.45|20
1632227760000|2021-09-21 12:36:00|427.56|423.46|427.5|423.4|427.56|423.46|427.31|423.21|17
1632227770000|2021-09-21 12:36:10|427.52|423.42|426.88|422.78|427.52|423.42|426.8|422.7|25
1632227780000|2021-09-21 12:36:20|426.93|422.83|426.95|422.85|426.98|422.88|426.9|422.8|10
1632227790000|2021-09-21 12:36:30|426.96|422.86|427.09|422.99|427.24|423.14|426.96|422.86|19
1632227800000|2021-09-21 12:36:40|427.08|422.98|427.41|423.31|427.41|423.31|427.05|422.95|18
1632227810000|2021-09-21 12:36:50|427.42|423.32|427.45|423.35|427.71|423.61|427.42|423.32|19
1632227820000|2021-09-21 12:37:00|427.5|423.4|427.02|422.92|427.54|423.44|427.02|422.92|18
1632227830000|2021-09-21 12:37:10|427|422.9|426.92|422.82|427.05|422.95|426.85|422.75|23
1632227840000|2021-09-21 12:37:20|426.9|422.8|426.75|422.65|426.91|422.81|426.72|422.62|17
1632227850000|2021-09-21 12:37:30|426.76|422.66|426.75|422.65|426.97|422.87|426.74|422.64|22
1632227860000|2021-09-21 12:37:40|426.72|422.62|426.86|422.76|426.86|422.76|426.68|422.58|13
1632227870000|2021-09-21 12:37:50|426.87|422.77|426.7|422.6|426.96|422.86|426.7|422.6|22
1632227880000|2021-09-21 12:38:00|426.71|422.61|426.9|422.8|426.93|422.83|426.64|422.54|22
1632227890000|2021-09-21 12:38:10|426.91|422.81|426.95|422.85|427.04|422.94|426.88|422.78|15
1632227900000|2021-09-21 12:38:20|426.94|422.84|426.85|422.75|426.95|422.85|426.8|422.7|20
1632227910000|2021-09-21 12:38:30|426.86|422.76|426.77|422.67|426.89|422.79|426.75|422.65|18
1632227920000|2021-09-21 12:38:40|426.76|422.66|426.91|422.81|426.91|422.81|426.73|422.63|14
1632227930000|2021-09-21 12:38:50|426.9|422.8|426.88|422.78|426.9|422.8|426.76|422.66|19
1632227940000|2021-09-21 12:39:00|426.87|422.77|426.78|422.68|426.87|422.77|426.75|422.65|20
1632227950000|2021-09-21 12:39:10|426.82|422.72|426.67|422.57|426.84|422.74|426.65|422.55|24
1632227960000|2021-09-21 12:39:20|426.58|422.48|426.51|422.41|426.63|422.53|426.47|422.37|16
1632227970000|2021-09-21 12:39:30|426.52|422.42|426.3|422.2|426.54|422.44|426.25|422.15|12
1632227980000|2021-09-21 12:39:40|426.29|422.19|426.74|422.64|426.76|422.66|426.28|422.18|22
1632227990000|2021-09-21 12:39:50|426.76|422.66|426.85|422.75|426.89|422.79|426.76|422.66|12
1632228000000|2021-09-21 12:40:00|426.84|422.74|426.56|422.46|426.85|422.75|426.56|422.46|19
1632228010000|2021-09-21 12:40:10|426.57|422.47|426.47|422.37|426.57|422.47|426.45|422.35|21
1632228020000|2021-09-21 12:40:20|426.48|422.38|426.57|422.47|426.67|422.57|426.43|422.33|23
1632228030000|2021-09-21 12:40:30|426.59|422.49|426.53|422.43|426.62|422.52|426.53|422.43|14
1632228040000|2021-09-21 12:40:40|426.5|422.4|426.43|422.33|426.5|422.4|426.25|422.15|24
1632228050000|2021-09-21 12:40:50|426.42|422.32|426.61|422.51|426.61|422.51|426.42|422.32|13
1632228060000|2021-09-21 12:41:00|426.6|422.5|426.79|422.69|426.81|422.71|426.6|422.5|21
1632228070000|2021-09-21 12:41:10|426.8|422.7|426.78|422.68|426.83|422.73|426.78|422.68|14
1632228080000|2021-09-21 12:41:20|426.75|422.65|426.45|422.35|426.75|422.65|426.45|422.35|14
1632228090000|2021-09-21 12:41:30|426.35|422.25|426.3|422.2|426.53|422.43|426.25|422.15|11
1632228100000|2021-09-21 12:41:40|426.29|422.19|426.28|422.18|426.45|422.35|426.28|422.18|18
1632228110000|2021-09-21 12:41:50|426.27|422.17|426.29|422.19|426.3|422.2|426.26|422.16|5
1632228120000|2021-09-21 12:42:00|426.33|422.23|426.55|422.45|426.61|422.51|426.32|422.22|18
1632228130000|2021-09-21 12:42:10|426.58|422.48|426.4|422.3|426.75|422.65|426.4|422.3|23
1632228140000|2021-09-21 12:42:20|426.45|422.35|425.9|421.8|426.51|422.41|425.85|421.75|30
1632228150000|2021-09-21 12:42:30|425.93|421.83|425.59|421.49|425.94|421.84|425.59|421.49|24
1632228160000|2021-09-21 12:42:40|425.65|421.55|425.99|421.89|426|421.9|425.55|421.45|26
1632228170000|2021-09-21 12:42:50|425.98|421.88|426.25|422.15|426.34|422.24|425.98|421.88|25
1632228180000|2021-09-21 12:43:00|426.24|422.14|426.39|422.29|426.4|422.3|426.24|422.14|20
1632228190000|2021-09-21 12:43:10|426.33|422.23|426.52|422.42|426.52|422.42|426.3|422.2|25
1632228200000|2021-09-21 12:43:20|426.57|422.47|426.69|422.59|426.71|422.61|426.53|422.43|24
1632228210000|2021-09-21 12:43:30|426.7|422.6|426.84|422.74|426.9|422.8|426.69|422.59|18
1632228220000|2021-09-21 12:43:40|426.83|422.73|426.75|422.65|426.85|422.75|426.65|422.55|16
1632228230000|2021-09-21 12:43:50|426.76|422.66|426.82|422.72|426.82|422.72|426.76|422.66|11
1632228240000|2021-09-21 12:44:00|426.81|422.71|426.66|422.56|426.81|422.71|426.55|422.45|24
1632228250000|2021-09-21 12:44:10|426.72|422.62|426.6|422.5|426.72|422.62|426.58|422.48|11
1632228260000|2021-09-21 12:44:20|426.56|422.46|426.44|422.34|426.56|422.46|426.44|422.34|6
1632228270000|2021-09-21 12:44:30|426.42|422.32|426.68|422.58|426.69|422.59|426.35|422.25|16
1632228280000|2021-09-21 12:44:40|426.72|422.62|426.83|422.73|426.99|422.89|426.7|422.6|16
1632228290000|2021-09-21 12:44:50|426.81|422.71|426.55|422.45|426.81|422.71|426.55|422.45|19
1632228300000|2021-09-21 12:45:00|426.6|422.5|426.97|422.87|427.02|422.92|426.58|422.48|21
1632228310000|2021-09-21 12:45:10|426.94|422.84|426.97|422.87|427.04|422.94|426.94|422.84|7
1632228320000|2021-09-21 12:45:20|427.16|423.06|427.85|423.75|427.85|423.75|427.09|422.99|21
1632228330000|2021-09-21 12:45:30|427.83|423.73|427.65|423.55|427.91|423.81|427.55|423.45|27
1632228340000|2021-09-21 12:45:40|427.6|423.5|427.59|423.49|427.62|423.52|427.57|423.47|14
1632228350000|2021-09-21 12:45:50|427.58|423.48|427.44|423.34|427.62|423.52|427.44|423.34|24
1632228360000|2021-09-21 12:46:00|427.43|423.33|427.52|423.42|427.54|423.44|427.4|423.3|14
1632228370000|2021-09-21 12:46:10|427.51|423.41|427.79|423.69|427.81|423.71|427.51|423.41|23
1632228380000|2021-09-21 12:46:20|427.78|423.68|427.8|423.7|427.91|423.81|427.78|423.68|16
1632228390000|2021-09-21 12:46:30|427.78|423.68|427.74|423.64|427.79|423.69|427.74|423.64|11
1632228400000|2021-09-21 12:46:40|427.75|423.65|427.78|423.68|427.82|423.72|427.75|423.65|11
1632228410000|2021-09-21 12:46:50|427.81|423.71|427.93|423.83|428.1|424|427.81|423.71|18
1632228420000|2021-09-21 12:47:00|427.87|423.77|427.59|423.49|427.87|423.77|427.58|423.48|21
1632228430000|2021-09-21 12:47:10|427.6|423.5|427.58|423.48|427.63|423.53|427.57|423.47|12
1632228440000|2021-09-21 12:47:20|427.6|423.5|428.01|423.91|428.01|423.91|427.6|423.5|23
1632228450000|2021-09-21 12:47:30|428|423.9|427.88|423.78|428.01|423.91|427.86|423.76|12
1632228460000|2021-09-21 12:47:40|427.89|423.79|428.19|424.09|428.23|424.13|427.88|423.78|21
1632228470000|2021-09-21 12:47:50|428.22|424.12|428.29|424.19|428.3|424.2|428.2|424.1|10
1632228480000|2021-09-21 12:48:00|428.3|424.2|428.2|424.1|428.37|424.27|428.19|424.09|21
1632228490000|2021-09-21 12:48:10|428.21|424.11|427.94|423.84|428.21|424.11|427.94|423.84|23
1632228500000|2021-09-21 12:48:20|427.87|423.77|427.63|423.53|427.87|423.77|427.6|423.5|22
1632228510000|2021-09-21 12:48:30|427.6|423.5|427.65|423.55|427.67|423.57|427.47|423.37|13
1632228520000|2021-09-21 12:48:40|427.66|423.56|427.66|423.56|427.66|423.56|427.63|423.53|6
1632228530000|2021-09-21 12:48:50|427.67|423.57|428.16|424.06|428.16|424.06|427.67|423.57|19
1632228540000|2021-09-21 12:49:00|428.14|424.04|428.19|424.09|428.2|424.1|428.09|423.99|15
1632228550000|2021-09-21 12:49:10|428.2|424.1|429.4|425.3|429.41|425.31|428.2|424.1|17
1632228560000|2021-09-21 12:49:20|429.42|425.32|429.34|425.24|429.47|425.37|428.99|424.89|24
1632228570000|2021-09-21 12:49:30|429.3|425.2|429.3|425.2|429.41|425.31|429.3|425.2|18
1632228580000|2021-09-21 12:49:40|429.29|425.19|429.1|425|429.3|425.2|429.1|425|15
1632228590000|2021-09-21 12:49:50|429.06|424.96|429.32|425.22|429.41|425.31|428.77|424.67|22
1632228600000|2021-09-21 12:50:00|429.31|425.21|429.2|425.1|429.31|425.21|429.09|424.99|15
1632228610000|2021-09-21 12:50:10|429.14|425.04|429.36|425.26|429.36|425.26|428.95|424.85|25
1632228620000|2021-09-21 12:50:20|429.44|425.34|429.38|425.28|429.44|425.34|429.19|425.09|25
1632228630000|2021-09-21 12:50:30|429.33|425.23|429.04|424.94|429.33|425.23|429.03|424.93|24
1632228640000|2021-09-21 12:50:40|429.06|424.96|428.65|424.55|429.06|424.96|428.65|424.55|14
1632228650000|2021-09-21 12:50:50|428.7|424.6|428.64|424.54|428.78|424.68|428.62|424.52|20
1632228660000|2021-09-21 12:51:00|428.65|424.55|428.9|424.8|429.01|424.91|428.65|424.55|16
1632228670000|2021-09-21 12:51:10|428.89|424.79|428.9|424.8|428.93|424.83|428.83|424.73|16
1632228680000|2021-09-21 12:51:20|428.86|424.76|428.85|424.75|428.9|424.8|428.8|424.7|11
1632228690000|2021-09-21 12:51:30|428.83|424.73|428.85|424.75|428.85|424.75|428.79|424.69|15
1632228700000|2021-09-21 12:51:40|428.84|424.74|428.54|424.44|428.84|424.74|428.54|424.44|18
1632228710000|2021-09-21 12:51:50|428.5|424.4|428.56|424.46|428.63|424.53|428.47|424.37|13
1632228720000|2021-09-21 12:52:00|428.57|424.47|428.55|424.45|428.64|424.54|428.55|424.45|16
1632228730000|2021-09-21 12:52:10|428.53|424.43|428.33|424.23|428.53|424.43|428.33|424.23|13
1632228740000|2021-09-21 12:52:20|428.29|424.19|428.33|424.23|428.33|424.23|428.25|424.15|11
1632228750000|2021-09-21 12:52:30|428.25|424.15|428.41|424.31|428.41|424.31|428.25|424.15|15
1632228760000|2021-09-21 12:52:40|428.43|424.33|428.78|424.68|428.78|424.68|428.42|424.32|16
1632228770000|2021-09-21 12:52:50|428.8|424.7|428.62|424.52|428.91|424.81|428.61|424.51|21
1632228780000|2021-09-21 12:53:00|428.64|424.54|428.29|424.19|428.67|424.57|428.29|424.19|17
1632228790000|2021-09-21 12:53:10|428.31|424.21|428.11|424.01|428.31|424.21|428.11|424.01|17
1632228800000|2021-09-21 12:53:20|428.15|424.05|428.07|423.97|428.15|424.05|428.05|423.95|8
1632228810000|2021-09-21 12:53:30|428.03|423.93|428.07|423.97|428.09|423.99|428.03|423.93|8
1632228820000|2021-09-21 12:53:40|428.05|423.95|428.22|424.12|428.22|424.12|428.04|423.94|14
1632228830000|2021-09-21 12:53:50|428.27|424.17|428.2|424.1|428.27|424.17|428.13|424.03|13
1632228840000|2021-09-21 12:54:00|428.24|424.14|428.09|423.99|428.24|424.14|428.08|423.98|14
1632228850000|2021-09-21 12:54:10|428.05|423.95|428.05|423.95|428.05|423.95|428.03|423.93|5
1632228860000|2021-09-21 12:54:20|428.03|423.93|427.85|423.75|428.03|423.93|427.85|423.75|15
1632228870000|2021-09-21 12:54:30|427.84|423.74|427.85|423.75|427.88|423.78|427.81|423.71|8
1632228880000|2021-09-21 12:54:40|427.86|423.76|427.75|423.65|427.87|423.77|427.64|423.54|18
1632228890000|2021-09-21 12:54:50|427.74|423.64|427.86|423.76|427.86|423.76|427.74|423.64|18
1632228900000|2021-09-21 12:55:00|427.85|423.75|427.87|423.77|427.87|423.77|427.85|423.75|4
1632228910000|2021-09-21 12:55:10|427.88|423.78|427.97|423.87|427.97|423.87|427.85|423.75|6
1632228920000|2021-09-21 12:55:20|427.95|423.85|427.9|423.8|427.95|423.85|427.89|423.79|4
1632228930000|2021-09-21 12:55:30|427.85|423.75|427.85|423.75|427.85|423.75|427.85|423.75|1
1632228940000|2021-09-21 12:55:40|427.88|423.78|427.86|423.76|427.89|423.79|427.85|423.75|14
1632228950000|2021-09-21 12:55:50|427.83|423.73|427.84|423.74|427.85|423.75|427.82|423.72|5
1632228960000|2021-09-21 12:56:00|427.85|423.75|427.84|423.74|427.85|423.75|427.84|423.74|4
1632228970000|2021-09-21 12:56:10|427.79|423.69|427.71|423.61|427.79|423.69|427.71|423.61|3
1632228990000|2021-09-21 12:56:30|427.7|423.6|427.06|422.96|427.77|423.67|427.06|422.96|21
1632229000000|2021-09-21 12:56:40|427.07|422.97|427.04|422.94|427.07|422.97|426.85|422.75|19
1632229010000|2021-09-21 12:56:50|427.02|422.92|427.31|423.21|427.31|423.21|427.02|422.92|27
1632229020000|2021-09-21 12:57:00|427.37|423.27|427.09|422.99|427.42|423.32|427.05|422.95|23
1632229030000|2021-09-21 12:57:10|427.05|422.95|427.12|423.02|427.13|423.03|427.05|422.95|15
1632229040000|2021-09-21 12:57:20|427.13|423.03|427.11|423.01|427.14|423.04|427.08|422.98|11
1632229050000|2021-09-21 12:57:30|427.12|423.02|426.86|422.76|427.12|423.02|426.85|422.75|22
1632229060000|2021-09-21 12:57:40|426.8|422.7|426.74|422.64|426.81|422.71|426.74|422.64|6
1632229070000|2021-09-21 12:57:50|426.75|422.65|426.75|422.65|426.76|422.66|426.72|422.62|24
1632229080000|2021-09-21 12:58:00|426.77|422.67|426.67|422.57|426.77|422.67|426.67|422.57|14
1632229090000|2021-09-21 12:58:10|426.65|422.55|426.67|422.57|426.67|422.57|426.65|422.55|2
1632229100000|2021-09-21 12:58:20|426.69|422.59|426.66|422.56|426.8|422.7|426.66|422.56|24
1632229110000|2021-09-21 12:58:30|426.67|422.57|426.75|422.65|426.75|422.65|426.67|422.57|13
1632229120000|2021-09-21 12:58:40|426.74|422.64|426.75|422.65|426.75|422.65|426.67|422.57|14
1632229130000|2021-09-21 12:58:50|426.72|422.62|426.7|422.6|426.76|422.66|426.67|422.57|11
1632229140000|2021-09-21 12:59:00|426.73|422.63|426.7|422.6|426.73|422.63|426.68|422.58|8
1632229150000|2021-09-21 12:59:10|426.68|422.58|426.74|422.64|426.74|422.64|426.67|422.57|9
1632229160000|2021-09-21 12:59:20|426.77|422.67|426.85|422.75|426.85|422.75|426.77|422.67|8
1632229170000|2021-09-21 12:59:30|426.84|422.74|426.55|422.45|426.85|422.75|426.55|422.45|19
1632229180000|2021-09-21 12:59:40|426.54|422.44|426.55|422.45|426.55|422.45|426.54|422.44|2
1632229190000|2021-09-21 12:59:50|426.53|422.43|425.75|421.65|426.53|422.43|425.75|421.65|22
1632229200000|2021-09-21 13:00:00|425.71|421.61|426.31|422.21|426.33|422.23|425.71|421.61|32
1632229210000|2021-09-21 13:00:10|426.24|422.14|426.46|422.36|426.52|422.42|426.21|422.11|18
1632229220000|2021-09-21 13:00:20|426.45|422.35|426.46|422.36|426.51|422.41|426.43|422.33|15
1632229230000|2021-09-21 13:00:30|426.47|422.37|426.35|422.25|426.47|422.37|426.35|422.25|7
1632229240000|2021-09-21 13:00:40|426.38|422.28|426.76|422.66|426.76|422.66|426.38|422.28|22
1632229250000|2021-09-21 13:00:50|426.74|422.64|426.81|422.71|426.81|422.71|426.71|422.61|23
1632229260000|2021-09-21 13:01:00|426.86|422.76|426.69|422.59|426.95|422.85|426.63|422.53|20
1632229270000|2021-09-21 13:01:10|426.7|422.6|426.81|422.71|426.81|422.71|426.7|422.6|14
1632229280000|2021-09-21 13:01:20|426.82|422.72|426.9|422.8|426.99|422.89|426.82|422.72|20
1632229290000|2021-09-21 13:01:30|426.98|422.88|427.01|422.91|427.06|422.96|426.97|422.87|18
1632229300000|2021-09-21 13:01:40|427.2|423.1|427.23|423.13|427.32|423.22|427.2|423.1|6
1632229310000|2021-09-21 13:01:50|427.2|423.1|427.1|423|427.23|423.13|427.1|423|4
1632229320000|2021-09-21 13:02:00|427.11|423.01|427.1|423|427.11|423.01|427|422.9|19
1632229330000|2021-09-21 13:02:10|427.13|423.03|427.21|423.11|427.21|423.11|427.13|423.03|5
1632229340000|2021-09-21 13:02:20|427.2|423.1|426.95|422.85|427.25|423.15|426.94|422.84|9
1632229350000|2021-09-21 13:02:30|426.97|422.87|426.86|422.76|426.98|422.88|426.85|422.75|19
1632229360000|2021-09-21 13:02:40|426.84|422.74|426.73|422.63|426.84|422.74|426.73|422.63|10
1632229370000|2021-09-21 13:02:50|426.72|422.62|426.54|422.44|426.72|422.62|426.54|422.44|21
1632229380000|2021-09-21 13:03:00|426.58|422.48|426.72|422.62|426.73|422.63|426.54|422.44|16
1632229390000|2021-09-21 13:03:10|426.74|422.64|426.77|422.67|426.77|422.67|426.74|422.64|4
1632229400000|2021-09-21 13:03:20|426.78|422.68|426.82|422.72|426.84|422.74|426.78|422.68|7
1632229410000|2021-09-21 13:03:30|426.79|422.69|426.51|422.41|426.8|422.7|426.51|422.41|10
1632229420000|2021-09-21 13:03:40|426.54|422.44|426.63|422.53|426.66|422.56|426.5|422.4|14
1632229430000|2021-09-21 13:03:50|426.6|422.5|426.74|422.64|426.74|422.64|426.6|422.5|12
1632229440000|2021-09-21 13:04:00|426.8|422.7|427.68|423.58|427.68|423.58|426.8|422.7|18
1632229450000|2021-09-21 13:04:10|427.66|423.56|427.25|423.15|427.66|423.56|426.89|422.79|27
1632229460000|2021-09-21 13:04:20|427.28|423.18|427.05|422.95|427.43|423.33|427.05|422.95|25
1632229470000|2021-09-21 13:04:30|427.07|422.97|426.96|422.86|427.07|422.97|426.96|422.86|7
1632229480000|2021-09-21 13:04:40|426.9|422.8|426.49|422.39|426.94|422.84|426.49|422.39|21
1632229490000|2021-09-21 13:04:50|426.46|422.36|426.19|422.09|426.46|422.36|426.19|422.09|17
1632229500000|2021-09-21 13:05:00|426.2|422.1|426.21|422.11|426.24|422.14|426.17|422.07|13
1632229510000|2021-09-21 13:05:10|426.2|422.1|426.23|422.13|426.23|422.13|426.15|422.05|11
1632229520000|2021-09-21 13:05:20|426.22|422.12|426.33|422.23|426.34|422.24|426.22|422.12|12
1632229530000|2021-09-21 13:05:30|426.34|422.24|426.29|422.19|426.36|422.26|426.24|422.14|13
1632229540000|2021-09-21 13:05:40|426.3|422.2|426.11|422.01|426.3|422.2|426.11|422.01|9
1632229550000|2021-09-21 13:05:50|426.1|422|426.05|421.95|426.1|422|426.05|421.95|8
1632229560000|2021-09-21 13:06:00|426.04|421.94|425.97|421.87|426.09|421.99|425.97|421.87|17
1632229570000|2021-09-21 13:06:10|425.95|421.85|425.9|421.8|425.98|421.88|425.9|421.8|17
1632229580000|2021-09-21 13:06:20|425.87|421.77|426.05|421.95|426.07|421.97|425.85|421.75|14
1632229590000|2021-09-21 13:06:30|426.11|422.01|426.2|422.1|426.34|422.24|426.11|422.01|20
1632229600000|2021-09-21 13:06:40|426.18|422.08|426.12|422.02|426.21|422.11|426.11|422.01|10
1632229610000|2021-09-21 13:06:50|426.11|422.01|425.95|421.85|426.11|422.01|425.91|421.81|14
1632229620000|2021-09-21 13:07:00|425.98|421.88|425.85|421.75|426.02|421.92|425.85|421.75|13
1632229630000|2021-09-21 13:07:10|425.86|421.76|425.75|421.65|425.93|421.83|425.75|421.65|17
1632229640000|2021-09-21 13:07:20|425.77|421.67|425.65|421.55|425.77|421.67|425.65|421.55|12
1632229650000|2021-09-21 13:07:30|425.66|421.56|425.49|421.39|425.66|421.56|425.49|421.39|14
1632229660000|2021-09-21 13:07:40|425.45|421.35|425.06|420.96|425.45|421.35|425.06|420.96|26
1632229670000|2021-09-21 13:07:50|424.91|420.81|424.79|420.69|424.91|420.81|424.73|420.63|25
1632229680000|2021-09-21 13:08:00|424.78|420.68|424.58|420.48|424.79|420.69|424.54|420.44|21
1632229690000|2021-09-21 13:08:10|424.56|420.46|423.87|419.77|424.58|420.48|423.87|419.77|22
1632229700000|2021-09-21 13:08:20|423.86|419.76|424.41|420.31|424.52|420.42|423.86|419.76|28
1632229710000|2021-09-21 13:08:30|424.37|420.27|424|419.9|424.37|420.27|424|419.9|27
1632229720000|2021-09-21 13:08:40|423.9|419.8|423.89|419.79|423.9|419.8|423.5|419.4|33
1632229730000|2021-09-21 13:08:50|423.8|419.7|423.14|419.04|423.8|419.7|423.14|419.04|27
1632229740000|2021-09-21 13:09:00|423.07|418.97|423.14|419.04|423.19|419.09|422.9|418.8|22
1632229750000|2021-09-21 13:09:10|423.2|419.1|423.73|419.63|423.73|419.63|423.2|419.1|25
1632229760000|2021-09-21 13:09:20|423.71|419.61|423.6|419.5|423.9|419.8|423.55|419.45|30
1632229770000|2021-09-21 13:09:30|423.62|419.52|423.52|419.42|423.74|419.64|423.47|419.37|25
1632229780000|2021-09-21 13:09:40|423.55|419.45|423.5|419.4|423.58|419.48|423.4|419.3|23
1632229790000|2021-09-21 13:09:50|423.57|419.47|423.12|419.02|423.64|419.54|423.12|419.02|22
1632229800000|2021-09-21 13:10:00|423.17|419.07|423.3|419.2|423.31|419.21|423.17|419.07|20
1632229810000|2021-09-21 13:10:10|423.33|419.23|423.64|419.54|423.64|419.54|423.29|419.19|17
1632229820000|2021-09-21 13:10:20|423.65|419.55|423.33|419.23|423.66|419.56|423.33|419.23|17
1632229830000|2021-09-21 13:10:30|423.3|419.2|423.42|419.32|423.48|419.38|423.3|419.2|17
1632229840000|2021-09-21 13:10:40|423.46|419.36|423.77|419.67|423.77|419.67|423.43|419.33|17
1632229850000|2021-09-21 13:10:50|423.72|419.62|423.76|419.66|423.77|419.67|423.72|419.62|11
1632229860000|2021-09-21 13:11:00|423.75|419.65|423.9|419.8|423.9|419.8|423.75|419.65|13
1632229870000|2021-09-21 13:11:10|423.89|419.79|424.22|420.12|424.28|420.18|423.89|419.79|15
1632229880000|2021-09-21 13:11:20|424.25|420.15|424.61|420.51|424.62|420.52|424.25|420.15|21
1632229890000|2021-09-21 13:11:30|424.6|420.5|424.55|420.45|424.6|420.5|424.54|420.44|10
1632229900000|2021-09-21 13:11:40|424.54|420.44|424.61|420.51|424.61|420.51|424.54|420.44|21
1632229910000|2021-09-21 13:11:50|424.59|420.49|424.42|420.32|424.62|420.52|424.33|420.23|18
1632229920000|2021-09-21 13:12:00|424.44|420.34|424.53|420.43|424.53|420.43|424.43|420.33|13
1632229930000|2021-09-21 13:12:10|424.54|420.44|424.68|420.58|424.75|420.65|424.54|420.44|22
1632229940000|2021-09-21 13:12:20|424.67|420.57|424.75|420.65|424.75|420.65|424.67|420.57|20
1632229950000|2021-09-21 13:12:30|424.74|420.64|424.36|420.26|424.75|420.65|424.35|420.25|17
1632229960000|2021-09-21 13:12:40|424.33|420.23|424.09|419.99|424.35|420.25|424.09|419.99|19
1632229970000|2021-09-21 13:12:50|424.07|419.97|423.85|419.75|424.07|419.97|423.76|419.66|21
1632229980000|2021-09-21 13:13:00|423.86|419.76|423.28|419.18|423.87|419.77|423.27|419.17|18
1632229990000|2021-09-21 13:13:10|423.31|419.21|423.77|419.67|423.78|419.68|423.29|419.19|28
1632230000000|2021-09-21 13:13:20|423.79|419.69|424.09|419.99|424.09|419.99|423.75|419.65|14
1632230010000|2021-09-21 13:13:30|424.1|420|423.92|419.82|424.15|420.05|423.9|419.8|19
1632230020000|2021-09-21 13:13:40|423.94|419.84|423.76|419.66|423.94|419.84|423.76|419.66|15
1632230030000|2021-09-21 13:13:50|423.69|419.59|423.47|419.37|423.75|419.65|423.47|419.37|17
1632230040000|2021-09-21 13:14:00|423.49|419.39|423.56|419.46|423.65|419.55|423.49|419.39|21
1632230050000|2021-09-21 13:14:10|423.57|419.47|423.71|419.61|423.86|419.76|423.56|419.46|21
1632230060000|2021-09-21 13:14:20|423.68|419.58|423.59|419.49|423.74|419.64|423.59|419.49|13
1632230070000|2021-09-21 13:14:30|423.55|419.45|423.26|419.16|423.57|419.47|423.24|419.14|13
1632230080000|2021-09-21 13:14:40|423.21|419.11|423.19|419.09|423.3|419.2|423.17|419.07|21
1632230090000|2021-09-21 13:14:50|423.13|419.03|422.9|418.8|423.17|419.07|422.9|418.8|15
1632230100000|2021-09-21 13:15:00|422.92|418.82|423.23|419.13|423.23|419.13|422.9|418.8|20
1632230110000|2021-09-21 13:15:10|423.25|419.15|423.22|419.12|423.39|419.29|423.15|419.05|19
1632230120000|2021-09-21 13:15:20|423.17|419.07|423.12|419.02|423.27|419.17|423.11|419.01|24
1632230130000|2021-09-21 13:15:30|423.1|419|422.48|418.38|423.1|419|422.48|418.38|20
1632230140000|2021-09-21 13:15:40|422.52|418.42|422.41|418.31|422.52|418.42|421.85|417.75|26
1632230150000|2021-09-21 13:15:50|422.43|418.33|422.76|418.66|422.77|418.67|422.42|418.32|24
1632230160000|2021-09-21 13:16:00|422.85|418.75|423.11|419.01|423.24|419.14|422.85|418.75|31
1632230170000|2021-09-21 13:16:10|423.09|418.99|423.13|419.03|423.13|419.03|423.06|418.96|19
1632230180000|2021-09-21 13:16:20|423.18|419.08|423.2|419.1|423.37|419.27|423.17|419.07|23
1632230190000|2021-09-21 13:16:30|423.21|419.11|423.47|419.37|423.48|419.38|423.19|419.09|20
1632230200000|2021-09-21 13:16:40|423.48|419.38|423.54|419.44|423.56|419.46|423.45|419.35|17
1632230210000|2021-09-21 13:16:50|423.56|419.46|423.47|419.37|423.56|419.46|423.47|419.37|9
1632230220000|2021-09-21 13:17:00|423.49|419.39|423.3|419.2|423.49|419.39|423.23|419.13|23
1632230230000|2021-09-21 13:17:10|423.22|419.12|423.26|419.16|423.3|419.2|423.13|419.03|15
1632230240000|2021-09-21 13:17:20|423.27|419.17|423.58|419.48|423.58|419.48|423.25|419.15|16
1632230250000|2021-09-21 13:17:30|423.6|419.5|423.63|419.53|423.65|419.55|423.58|419.48|13
1632230260000|2021-09-21 13:17:40|423.69|419.59|423.7|419.6|423.75|419.65|423.69|419.59|10
1632230270000|2021-09-21 13:17:50|423.68|419.58|423.88|419.78|423.88|419.78|423.66|419.56|18
1632230280000|2021-09-21 13:18:00|423.93|419.83|424.1|420|424.1|420|423.93|419.83|14
1632230290000|2021-09-21 13:18:10|424.15|420.05|423.53|419.43|424.15|420.05|423.53|419.43|14
1632230300000|2021-09-21 13:18:20|423.57|419.47|423.55|419.45|423.66|419.56|423.5|419.4|18
1632230310000|2021-09-21 13:18:30|423.56|419.46|423.45|419.35|423.59|419.49|423.45|419.35|15
1632230320000|2021-09-21 13:18:40|423.47|419.37|423.73|419.63|423.74|419.64|423.47|419.37|19
1632230330000|2021-09-21 13:18:50|423.75|419.65|423.8|419.7|423.8|419.7|423.7|419.6|8
1632230340000|2021-09-21 13:19:00|423.84|419.74|424|419.9|424.12|420.02|423.84|419.74|11
1632230350000|2021-09-21 13:19:10|424.06|419.96|424.15|420.05|424.16|420.06|424.06|419.96|11
1632230360000|2021-09-21 13:19:20|424.16|420.06|424.25|420.15|424.25|420.15|424.14|420.04|4
1632230370000|2021-09-21 13:19:30|424.22|420.12|423.95|419.85|424.22|420.12|423.9|419.8|15
1632230380000|2021-09-21 13:19:40|423.94|419.84|423.95|419.85|423.98|419.88|423.9|419.8|19
1632230390000|2021-09-21 13:19:50|423.93|419.83|423.85|419.75|423.93|419.83|423.8|419.7|18
1632230400000|2021-09-21 13:20:00|423.86|419.76|424.14|420.04|424.15|420.05|423.86|419.76|14
1632230410000|2021-09-21 13:20:10|424.2|420.1|424.2|420.1|424.3|420.2|424.18|420.08|11
1632230420000|2021-09-21 13:20:20|424.26|420.16|424.31|420.21|424.36|420.26|424.26|420.16|10
1632230430000|2021-09-21 13:20:30|424.3|420.2|424.56|420.46|424.56|420.46|424.3|420.2|13
1632230440000|2021-09-21 13:20:40|424.61|420.51|424.66|420.56|424.74|420.64|424.61|420.51|7
1632230450000|2021-09-21 13:20:50|424.61|420.51|424.52|420.42|424.67|420.57|424.52|420.42|10
1632230460000|2021-09-21 13:21:00|424.6|420.5|424.73|420.63|424.73|420.63|424.6|420.5|7
1632230470000|2021-09-21 13:21:10|424.8|420.7|424.81|420.71|424.85|420.75|424.8|420.7|14
1632230480000|2021-09-21 13:21:20|424.83|420.73|424.95|420.85|424.95|420.85|424.82|420.72|11
1632230490000|2021-09-21 13:21:30|424.96|420.86|425.15|421.05|425.15|421.05|424.95|420.85|15
1632230500000|2021-09-21 13:21:40|425.17|421.07|425.22|421.12|425.35|421.25|425.17|421.07|13
1632230510000|2021-09-21 13:21:50|425.2|421.1|425.17|421.07|425.22|421.12|425.17|421.07|12
1632230520000|2021-09-21 13:22:00|425.16|421.06|425.05|420.95|425.16|421.06|425.02|420.92|15
1632230530000|2021-09-21 13:22:10|425.07|420.97|425.07|420.97|425.07|420.97|425.05|420.95|4
1632230540000|2021-09-21 13:22:20|425.12|421.02|425.29|421.19|425.3|421.2|425.06|420.96|14
1632230550000|2021-09-21 13:22:30|425.35|421.25|425.38|421.28|425.38|421.28|425.26|421.16|5
1632230560000|2021-09-21 13:22:40|425.39|421.29|425.16|421.06|425.39|421.29|425.1|421|11
1632230570000|2021-09-21 13:22:50|425.17|421.07|425.36|421.26|425.36|421.26|425.16|421.06|15
1632230580000|2021-09-21 13:23:00|425.33|421.23|425.13|421.03|425.36|421.26|425.13|421.03|5
1632230590000|2021-09-21 13:23:10|425.1|421|424.84|420.74|425.1|421|424.84|420.74|7
1632230600000|2021-09-21 13:23:20|424.82|420.72|424.89|420.79|424.95|420.85|424.82|420.72|14
1632230610000|2021-09-21 13:23:30|424.87|420.77|425.22|421.12|425.24|421.14|424.87|420.77|17
1632230620000|2021-09-21 13:23:40|425.24|421.14|425.28|421.18|425.32|421.22|425.24|421.14|9
1632230630000|2021-09-21 13:23:50|425.29|421.19|425.32|421.22|425.34|421.24|425.25|421.15|8
1632230640000|2021-09-21 13:24:00|425.31|421.21|425.42|421.32|425.42|421.32|425.31|421.21|10
1632230650000|2021-09-21 13:24:10|425.43|421.33|425.37|421.27|425.43|421.33|425.36|421.26|8
1632230660000|2021-09-21 13:24:20|425.38|421.28|425.45|421.35|425.45|421.35|425.37|421.27|20
1632230670000|2021-09-21 13:24:30|425.42|421.32|425.5|421.4|425.5|421.4|425.42|421.32|7
1632230680000|2021-09-21 13:24:40|425.46|421.36|425.36|421.26|425.46|421.36|425.35|421.25|8
1632230690000|2021-09-21 13:24:50|425.37|421.27|425.38|421.28|425.43|421.33|425.37|421.27|10
1632230700000|2021-09-21 13:25:00|425.39|421.29|425.33|421.23|425.44|421.34|425.32|421.22|20
1632230710000|2021-09-21 13:25:10|425.29|421.19|425.11|421.01|425.34|421.24|425.08|420.98|17
1632230720000|2021-09-21 13:25:20|425.12|421.02|425.1|421|425.14|421.04|425.1|421|9
1632230730000|2021-09-21 13:25:30|425.09|420.99|425.03|420.93|425.11|421.01|425.03|420.93|15
1632230740000|2021-09-21 13:25:40|425.05|420.95|425.24|421.14|425.28|421.18|425.05|420.95|16
1632230750000|2021-09-21 13:25:50|425.22|421.12|425.29|421.19|425.29|421.19|425.19|421.09|6
1632230760000|2021-09-21 13:26:00|425.3|421.2|425.47|421.37|425.54|421.44|425.3|421.2|24
1632230770000|2021-09-21 13:26:10|425.55|421.45|425.63|421.53|425.69|421.59|425.52|421.42|20
1632230780000|2021-09-21 13:26:20|425.66|421.56|425.65|421.55|425.66|421.56|425.65|421.55|2
1632230790000|2021-09-21 13:26:30|425.67|421.57|425.75|421.65|425.75|421.65|425.65|421.55|7
1632230800000|2021-09-21 13:26:40|425.73|421.63|425.83|421.73|425.89|421.79|425.73|421.63|19
1632230810000|2021-09-21 13:26:50|425.84|421.74|425.91|421.81|425.91|421.81|425.84|421.74|12
1632230820000|2021-09-21 13:27:00|425.96|421.86|426.1|422|426.1|422|425.95|421.85|13
1632230830000|2021-09-21 13:27:10|426.09|421.99|426.15|422.05|426.15|422.05|425.92|421.82|9
1632230840000|2021-09-21 13:27:20|426.16|422.06|425.95|421.85|426.16|422.06|425.94|421.84|7
1632230850000|2021-09-21 13:27:30|425.98|421.88|425.9|421.8|425.98|421.88|425.87|421.77|6
1632230860000|2021-09-21 13:27:40|425.87|421.77|425.7|421.6|425.87|421.77|425.65|421.55|10
1632230870000|2021-09-21 13:27:50|425.65|421.55|425.65|421.55|425.75|421.65|425.58|421.48|10
1632230880000|2021-09-21 13:28:00|425.62|421.52|425.3|421.2|425.62|421.52|425.3|421.2|16
1632230890000|2021-09-21 13:28:10|425.29|421.19|425.4|421.3|425.4|421.3|425.29|421.19|11
1632230900000|2021-09-21 13:28:20|425.35|421.25|425.67|421.57|425.67|421.57|425.35|421.25|18
1632230910000|2021-09-21 13:28:30|425.7|421.6|425.8|421.7|425.83|421.73|425.7|421.6|16
1632230920000|2021-09-21 13:28:40|425.75|421.65|425.76|421.66|425.77|421.67|425.75|421.65|3
1632230930000|2021-09-21 13:28:50|425.8|421.7|425.81|421.71|425.83|421.73|425.8|421.7|8
1632230940000|2021-09-21 13:29:00|425.79|421.69|425.74|421.64|425.79|421.69|425.71|421.61|10
1632230950000|2021-09-21 13:29:10|425.73|421.63|425.74|421.64|425.75|421.65|425.66|421.56|13
1632230960000|2021-09-21 13:29:20|425.75|421.65|425.69|421.59|425.75|421.65|425.69|421.59|7
1632230970000|2021-09-21 13:29:30|425.64|421.54|425.41|421.31|425.64|421.54|425.35|421.25|15
1632230980000|2021-09-21 13:29:40|425.43|421.33|425.57|421.47|425.65|421.55|425.43|421.33|16
1632230990000|2021-09-21 13:29:50|425.6|421.5|425.53|421.43|425.6|421.5|425.53|421.43|5
1632231000000|2021-09-21 13:30:00|425.5|421.4|425.15|421.05|425.5|421.4|425.14|421.04|21
1632231010000|2021-09-21 13:30:10|425.12|421.02|424.78|420.68|425.12|421.02|424.78|420.68|20
1632231020000|2021-09-21 13:30:20|424.79|420.69|424.96|420.86|425.22|421.12|424.79|420.69|23
1632231030000|2021-09-21 13:30:30|424.95|420.85|424.47|420.37|425.03|420.93|424.45|420.35|24
1632231040000|2021-09-21 13:30:40|424.53|420.43|424.9|420.8|424.9|420.8|424.44|420.34|23
1632231050000|2021-09-21 13:30:50|424.88|420.78|424.52|420.42|424.88|420.78|424.52|420.42|18
1632231060000|2021-09-21 13:31:00|424.5|420.4|423.5|419.4|424.5|420.4|423.5|419.4|25
1632231070000|2021-09-21 13:31:10|423.47|419.37|423.38|419.28|423.48|419.38|423.22|419.12|25
1632231080000|2021-09-21 13:31:20|423.37|419.27|423.35|419.25|423.6|419.5|423.15|419.05|29
1632231090000|2021-09-21 13:31:30|423.34|419.24|423.47|419.37|423.48|419.38|423.32|419.22|23
1632231100000|2021-09-21 13:31:40|423.46|419.36|423.59|419.49|423.59|419.49|423.46|419.36|13
1632231110000|2021-09-21 13:31:50|423.61|419.51|424.16|420.06|424.18|420.08|423.61|419.51|20
1632231120000|2021-09-21 13:32:00|424.14|420.04|424.08|419.98|424.18|420.08|424.06|419.96|18
1632231130000|2021-09-21 13:32:10|424.06|419.96|423.91|419.81|424.27|420.17|423.85|419.75|28
1632231140000|2021-09-21 13:32:20|423.93|419.83|424.17|420.07|424.19|420.09|423.93|419.83|19
1632231150000|2021-09-21 13:32:30|424.27|420.17|424.78|420.68|424.78|420.68|424.25|420.15|20
1632231160000|2021-09-21 13:32:40|424.75|420.65|424.97|420.87|425.01|420.91|424.75|420.65|28
1632231170000|2021-09-21 13:32:50|425|420.9|424.9|420.8|425.05|420.95|424.9|420.8|10
1632231180000|2021-09-21 13:33:00|424.92|420.82|424.7|420.6|424.99|420.89|424.65|420.55|17
1632231190000|2021-09-21 13:33:10|424.68|420.58|424.39|420.29|424.68|420.58|424.39|420.29|22
1632231200000|2021-09-21 13:33:20|424.38|420.28|424.41|420.31|424.41|420.31|424.25|420.15|14
1632231210000|2021-09-21 13:33:30|424.4|420.3|424.7|420.6|424.75|420.65|424.39|420.29|23
1632231220000|2021-09-21 13:33:40|424.76|420.66|424.46|420.36|424.76|420.66|424.44|420.34|15
1632231230000|2021-09-21 13:33:50|424.36|420.26|424.2|420.1|424.42|420.32|424.2|420.1|10
1632231240000|2021-09-21 13:34:00|424.16|420.06|424.18|420.08|424.27|420.17|424.15|420.05|15
1632231250000|2021-09-21 13:34:10|424.17|420.07|423.6|419.5|424.17|420.07|423.6|419.5|22
1632231260000|2021-09-21 13:34:20|423.61|419.51|423.56|419.46|423.61|419.51|423.56|419.46|8
1632231270000|2021-09-21 13:34:30|423.52|419.42|423.55|419.45|423.55|419.45|423.4|419.3|12
1632231280000|2021-09-21 13:34:40|423.56|419.46|423.74|419.64|423.78|419.68|423.5|419.4|15
1632231290000|2021-09-21 13:34:50|423.8|419.7|423.36|419.26|423.81|419.71|423.15|419.05|22
1632231300000|2021-09-21 13:35:00|423.42|419.32|423.85|419.75|423.85|419.75|423.38|419.28|23
1632231310000|2021-09-21 13:35:10|423.84|419.74|423.62|419.52|423.97|419.87|423.54|419.44|23
1632231320000|2021-09-21 13:35:20|423.56|419.46|423.94|419.84|424.01|419.91|423.56|419.46|29
1632231330000|2021-09-21 13:35:30|423.93|419.83|424.03|419.93|424.04|419.94|423.89|419.79|20
1632231340000|2021-09-21 13:35:40|424.05|419.95|424.19|420.09|424.19|420.09|424|419.9|15
1632231350000|2021-09-21 13:35:50|424.22|420.12|424.52|420.42|424.8|420.7|424.22|420.12|24
1632231360000|2021-09-21 13:36:00|424.55|420.45|424.85|420.75|424.85|420.75|424.55|420.45|14
1632231370000|2021-09-21 13:36:10|424.86|420.76|425.26|421.16|425.26|421.16|424.83|420.73|22
1632231380000|2021-09-21 13:36:20|425.27|421.17|425.25|421.15|425.27|421.17|425.25|421.15|4
1632231390000|2021-09-21 13:36:30|425.27|421.17|425.25|421.15|425.3|421.2|425.25|421.15|5
1632231400000|2021-09-21 13:36:40|425.2|421.1|425.07|420.97|425.2|421.1|425.07|420.97|13
1632231410000|2021-09-21 13:36:50|425.04|420.94|425.14|421.04|425.14|421.04|424.99|420.89|8
1632231420000|2021-09-21 13:37:00|425.09|420.99|425.05|420.95|425.09|420.99|425|420.9|5
1632231430000|2021-09-21 13:37:10|424.82|420.72|424.97|420.87|425|420.9|424.8|420.7|12
1632231440000|2021-09-21 13:37:20|425|420.9|425.41|421.31|425.41|421.31|425|420.9|10
1632231450000|2021-09-21 13:37:30|425.42|421.32|425.55|421.45|425.55|421.45|425.41|421.31|9
1632231460000|2021-09-21 13:37:40|425.5|421.4|425.5|421.4|425.56|421.46|425.45|421.35|7
1632231470000|2021-09-21 13:37:50|425.55|421.45|425.54|421.44|425.63|421.53|425.49|421.39|12
1632231480000|2021-09-21 13:38:00|425.58|421.48|425.78|421.68|425.8|421.7|425.58|421.48|17
1632231490000|2021-09-21 13:38:10|425.8|421.7|426.3|422.2|426.3|422.2|425.76|421.66|18
1632231500000|2021-09-21 13:38:20|426.35|422.25|426.6|422.5|426.6|422.5|426.35|422.25|16
1632231510000|2021-09-21 13:38:30|426.63|422.53|426.28|422.18|426.63|422.53|426.24|422.14|16
1632231520000|2021-09-21 13:38:40|426.26|422.16|426.55|422.45|426.55|422.45|426.25|422.15|19
1632231530000|2021-09-21 13:38:50|426.57|422.47|426.72|422.62|426.9|422.8|426.57|422.47|15
1632231540000|2021-09-21 13:39:00|426.69|422.59|427.06|422.96|427.2|423.1|426.66|422.56|19
1632231550000|2021-09-21 13:39:10|427.1|423|426.95|422.85|427.15|423.05|426.9|422.8|19
1632231560000|2021-09-21 13:39:20|426.97|422.87|426.46|422.36|427|422.9|426.46|422.36|20
1632231570000|2021-09-21 13:39:30|426.51|422.41|426.35|422.25|426.51|422.41|426.25|422.15|18
1632231580000|2021-09-21 13:39:40|426.4|422.3|426.6|422.5|426.85|422.75|426.36|422.26|18
1632231590000|2021-09-21 13:39:50|426.56|422.46|426.28|422.18|426.56|422.46|426.28|422.18|18
1632231600000|2021-09-21 13:40:00|426.3|422.2|425.8|421.7|426.3|422.2|425.8|421.7|20
1632231610000|2021-09-21 13:40:10|425.79|421.69|425.54|421.44|425.79|421.69|425.54|421.44|16
1632231620000|2021-09-21 13:40:20|425.6|421.5|426.1|422|426.17|422.07|425.6|421.5|28
1632231630000|2021-09-21 13:40:30|426.07|421.97|426.05|421.95|426.1|422|425.8|421.7|16
1632231640000|2021-09-21 13:40:40|426|421.9|425.95|421.85|426|421.9|425.83|421.73|10
1632231650000|2021-09-21 13:40:50|425.97|421.87|426.19|422.09|426.31|422.21|425.94|421.84|27
1632231660000|2021-09-21 13:41:00|426.17|422.07|425.72|421.62|426.21|422.11|425.72|421.62|22
1632231670000|2021-09-21 13:41:10|425.68|421.58|425.62|421.52|425.95|421.85|425.62|421.52|16
1632231680000|2021-09-21 13:41:20|425.6|421.5|425.83|421.73|425.83|421.73|425.6|421.5|11
1632231690000|2021-09-21 13:41:30|425.79|421.69|426.08|421.98|426.27|422.17|425.79|421.69|24
1632231700000|2021-09-21 13:41:40|426.03|421.93|425.92|421.82|426.1|422|425.92|421.82|13
1632231710000|2021-09-21 13:41:50|425.91|421.81|425.76|421.66|425.91|421.81|425.65|421.55|19
1632231720000|2021-09-21 13:42:00|425.77|421.67|425.75|421.65|425.77|421.67|425.66|421.56|9
1632231730000|2021-09-21 13:42:10|425.68|421.58|425.77|421.67|425.81|421.71|425.4|421.3|13
1632231740000|2021-09-21 13:42:20|425.75|421.65|425.64|421.54|425.8|421.7|425.64|421.54|15
1632231750000|2021-09-21 13:42:30|425.63|421.53|425.6|421.5|425.81|421.71|425.6|421.5|16
1632231760000|2021-09-21 13:42:40|425.61|421.51|425.36|421.26|425.61|421.51|425.33|421.23|12
1632231770000|2021-09-21 13:42:50|425.37|421.27|425.38|421.28|425.47|421.37|425.31|421.21|13
1632231780000|2021-09-21 13:43:00|425.35|421.25|425.25|421.15|425.38|421.28|425.25|421.15|9
1632231790000|2021-09-21 13:43:10|425.27|421.17|425.05|420.95|425.27|421.17|425.03|420.93|8
1632231800000|2021-09-21 13:43:20|425|420.9|424.87|420.77|425.04|420.94|424.85|420.75|10
1632231810000|2021-09-21 13:43:30|424.76|420.66|424.9|420.8|424.95|420.85|424.75|420.65|13
1632231820000|2021-09-21 13:43:40|424.86|420.76|424.7|420.6|424.86|420.76|424.69|420.59|12
1632231830000|2021-09-21 13:43:50|424.71|420.61|424.85|420.75|424.87|420.77|424.7|420.6|10
1632231840000|2021-09-21 13:44:00|424.77|420.67|424.85|420.75|424.85|420.75|424.67|420.57|16
1632231850000|2021-09-21 13:44:10|424.87|420.77|424.71|420.61|424.88|420.78|424.7|420.6|10
1632231860000|2021-09-21 13:44:20|424.74|420.64|424.85|420.75|424.87|420.77|424.7|420.6|12
1632231870000|2021-09-21 13:44:30|424.82|420.72|425.45|421.35|425.45|421.35|424.8|420.7|17
1632231880000|2021-09-21 13:44:40|425.42|421.32|425.05|420.95|425.42|421.32|425.05|420.95|21
1632231890000|2021-09-21 13:44:50|425.15|421.05|425.55|421.45|425.55|421.45|425.05|420.95|14
1632231900000|2021-09-21 13:45:00|425.57|421.47|425.83|421.73|425.83|421.73|425.57|421.47|28
1632231910000|2021-09-21 13:45:10|425.81|421.71|425.97|421.87|425.97|421.87|425.81|421.71|19
1632231920000|2021-09-21 13:45:20|426.02|421.92|426.19|422.09|426.3|422.2|425.91|421.81|23
1632231930000|2021-09-21 13:45:30|426.18|422.08|425.99|421.89|426.2|422.1|425.99|421.89|16
1632231940000|2021-09-21 13:45:40|425.92|421.82|425.8|421.7|426|421.9|425.8|421.7|13
1632231950000|2021-09-21 13:45:50|425.78|421.68|425.68|421.58|425.78|421.68|425.68|421.58|5
1632231960000|2021-09-21 13:46:00|425.7|421.6|425.52|421.42|425.7|421.6|425.5|421.4|15
1632231970000|2021-09-21 13:46:10|425.59|421.49|426.17|422.07|426.17|422.07|425.59|421.49|14
1632231980000|2021-09-21 13:46:20|426.23|422.13|426.1|422|426.4|422.3|426.1|422|16
1632231990000|2021-09-21 13:46:30|426.12|422.02|425.46|421.36|426.12|422.02|425.46|421.36|19
1632232000000|2021-09-21 13:46:40|425.51|421.41|425.1|421|425.54|421.44|425.1|421|16
1632232010000|2021-09-21 13:46:50|425.02|420.92|425.07|420.97|425.07|420.97|424.8|420.7|17
1632232020000|2021-09-21 13:47:00|425.06|420.96|424.92|420.82|425.1|421|424.9|420.8|11
1632232030000|2021-09-21 13:47:10|424.94|420.84|425.19|421.09|425.24|421.14|424.94|420.84|11
1632232040000|2021-09-21 13:47:20|425.2|421.1|425.32|421.22|425.4|421.3|425.19|421.09|18
1632232050000|2021-09-21 13:47:30|425.18|421.08|425.6|421.5|425.6|421.5|425.11|421.01|24
1632232060000|2021-09-21 13:47:40|425.43|421.33|426.26|422.16|426.26|422.16|425.43|421.33|17
1632232070000|2021-09-21 13:47:50|426.27|422.17|426.37|422.27|426.47|422.37|426.27|422.17|21
1632232080000|2021-09-21 13:48:00|426.39|422.29|426.89|422.79|426.89|422.79|426.39|422.29|15
1632232090000|2021-09-21 13:48:10|426.92|422.82|427|422.9|427.1|423|426.92|422.82|19
1632232100000|2021-09-21 13:48:20|426.94|422.84|427|422.9|427.02|422.92|426.7|422.6|21
1632232110000|2021-09-21 13:48:30|426.95|422.85|427|422.9|427.11|423.01|426.85|422.75|22
1632232120000|2021-09-21 13:48:40|427.03|422.93|426.8|422.7|427.03|422.93|426.8|422.7|13
1632232130000|2021-09-21 13:48:50|426.81|422.71|426.61|422.51|426.81|422.71|426.61|422.51|12
1632232140000|2021-09-21 13:49:00|426.59|422.49|426.81|422.71|426.88|422.78|426.3|422.2|22
1632232150000|2021-09-21 13:49:10|426.79|422.69|426.8|422.7|426.95|422.85|426.47|422.37|26
1632232160000|2021-09-21 13:49:20|426.86|422.76|427.15|423.05|427.16|423.06|426.86|422.76|15
1632232170000|2021-09-21 13:49:30|427.12|423.02|427.15|423.05|427.15|423.05|426.9|422.8|21
1632232180000|2021-09-21 13:49:40|427.16|423.06|427.33|423.23|427.33|423.23|427.15|423.05|4
1632232190000|2021-09-21 13:49:50|427.4|423.3|427.45|423.35|427.55|423.45|427.36|423.26|20
1632232200000|2021-09-21 13:50:00|427.46|423.36|427.42|423.32|427.5|423.4|427.38|423.28|18
1632232210000|2021-09-21 13:50:10|427.4|423.3|427.18|423.08|427.5|423.4|427.18|423.08|14
1632232220000|2021-09-21 13:50:20|427.15|423.05|427.18|423.08|427.38|423.28|427.15|423.05|11
1632232230000|2021-09-21 13:50:30|427.2|423.1|426.91|422.81|427.2|423.1|426.9|422.8|18
1632232240000|2021-09-21 13:50:40|426.9|422.8|427.46|423.36|427.5|423.4|426.9|422.8|18
1632232250000|2021-09-21 13:50:50|427.45|423.35|427.31|423.21|427.45|423.35|427.18|423.08|12
1632232260000|2021-09-21 13:51:00|427.3|423.2|427.3|423.2|427.45|423.35|427.3|423.2|11
1632232270000|2021-09-21 13:51:10|427.32|423.22|427.05|422.95|427.34|423.24|427.05|422.95|4
1632232280000|2021-09-21 13:51:20|427|422.9|427.1|423|427.1|423|426.88|422.78|19
1632232290000|2021-09-21 13:51:30|427.15|423.05|427.4|423.3|427.5|423.4|427.15|423.05|11
1632232300000|2021-09-21 13:51:40|427.41|423.31|427.25|423.15|427.44|423.34|427.25|423.15|16
1632232310000|2021-09-21 13:51:50|427.12|423.02|427|422.9|427.12|423.02|427|422.9|9
1632232320000|2021-09-21 13:52:00|427.01|422.91|427.05|422.95|427.07|422.97|426.88|422.78|18
1632232330000|2021-09-21 13:52:10|427.06|422.96|426.95|422.85|427.27|423.17|426.95|422.85|18
1632232340000|2021-09-21 13:52:20|426.92|422.82|426.8|422.7|426.92|422.82|426.8|422.7|14
1632232350000|2021-09-21 13:52:30|426.76|422.66|426.65|422.55|426.78|422.68|426.65|422.55|11
1632232360000|2021-09-21 13:52:40|426.66|422.56|426.76|422.66|426.78|422.68|426.66|422.56|9
1632232370000|2021-09-21 13:52:50|426.75|422.65|426.75|422.65|426.76|422.66|426.75|422.65|3
1632232380000|2021-09-21 13:53:00|426.65|422.55|426.51|422.41|426.76|422.66|426.5|422.4|10
1632232390000|2021-09-21 13:53:10|426.48|422.38|426.25|422.15|426.48|422.38|426.11|422.01|21
1632232400000|2021-09-21 13:53:20|426.21|422.11|426.55|422.45|426.55|422.45|426.21|422.11|16
1632232410000|2021-09-21 13:53:30|426.56|422.46|426.27|422.17|426.56|422.46|426.17|422.07|14
1632232420000|2021-09-21 13:53:40|426.26|422.16|426.35|422.25|426.37|422.27|426.26|422.16|9
1632232430000|2021-09-21 13:53:50|426.33|422.23|426.25|422.15|426.33|422.23|426.18|422.08|8
1632232440000|2021-09-21 13:54:00|426.24|422.14|426.18|422.08|426.25|422.15|426.18|422.08|7
1632232450000|2021-09-21 13:54:10|426.2|422.1|426.2|422.1|426.2|422.1|426.17|422.07|3
1632232460000|2021-09-21 13:54:20|426.25|422.15|426.3|422.2|426.37|422.27|426.14|422.04|8
1632232470000|2021-09-21 13:54:30|426.35|422.25|426.17|422.07|426.35|422.25|426.17|422.07|8
1632232480000|2021-09-21 13:54:40|426.2|422.1|426.05|421.95|426.2|422.1|426.03|421.93|8
1632232490000|2021-09-21 13:54:50|425.94|421.84|425.8|421.7|425.97|421.87|425.64|421.54|14
1632232500000|2021-09-21 13:55:00|425.85|421.75|425.9|421.8|425.9|421.8|425.69|421.59|11
1632232510000|2021-09-21 13:55:10|425.81|421.71|426.13|422.03|426.13|422.03|425.8|421.7|18
1632232520000|2021-09-21 13:55:20|426.15|422.05|425.8|421.7|426.15|422.05|425.8|421.7|17
1632232530000|2021-09-21 13:55:30|425.82|421.72|425.92|421.82|425.92|421.82|425.76|421.66|13
1632232540000|2021-09-21 13:55:40|425.95|421.85|425.96|421.86|425.96|421.86|425.95|421.85|8
1632232550000|2021-09-21 13:55:50|425.97|421.87|425.93|421.83|425.99|421.89|425.7|421.6|15
1632232560000|2021-09-21 13:56:00|425.92|421.82|426.15|422.05|426.15|422.05|425.92|421.82|13
1632232570000|2021-09-21 13:56:10|426.09|421.99|426.3|422.2|426.34|422.24|426.09|421.99|17
1632232580000|2021-09-21 13:56:20|426.25|422.15|426.1|422|426.33|422.23|426.07|421.97|19
1632232590000|2021-09-21 13:56:30|426.04|421.94|425.95|421.85|426.08|421.98|425.95|421.85|14
1632232600000|2021-09-21 13:56:40|425.97|421.87|425.82|421.72|425.97|421.87|425.8|421.7|17
1632232610000|2021-09-21 13:56:50|425.81|421.71|425.81|421.71|425.81|421.71|425.81|421.71|1
1632232620000|2021-09-21 13:57:00|425.8|421.7|425.86|421.76|425.88|421.78|425.64|421.54|19
1632232630000|2021-09-21 13:57:10|425.85|421.75|425.71|421.61|425.85|421.75|425.71|421.61|4
1632232640000|2021-09-21 13:57:20|425.7|421.6|425.71|421.61|425.72|421.62|425.7|421.6|3
1632232650000|2021-09-21 13:57:30|425.67|421.57|425.26|421.16|425.67|421.57|425.26|421.16|17
1632232660000|2021-09-21 13:57:40|425.25|421.15|424.92|420.82|425.25|421.15|424.92|420.82|14
1632232670000|2021-09-21 13:57:50|424.91|420.81|424.68|420.58|424.91|420.81|424.6|420.5|15
1632232680000|2021-09-21 13:58:00|424.6|420.5|425.05|420.95|425.09|420.99|424.57|420.47|20
1632232690000|2021-09-21 13:58:10|425.04|420.94|425.07|420.97|425.07|420.97|425.04|420.94|6
1632232700000|2021-09-21 13:58:20|425.09|420.99|425.01|420.91|425.26|421.16|424.98|420.88|14
1632232710000|2021-09-21 13:58:30|424.96|420.86|424.82|420.72|424.99|420.89|424.78|420.68|11
1632232720000|2021-09-21 13:58:40|424.8|420.7|424.4|420.3|424.82|420.72|424.4|420.3|12
1632232730000|2021-09-21 13:58:50|424.35|420.25|424.4|420.3|424.42|420.32|424.3|420.2|14
1632232740000|2021-09-21 13:59:00|424.37|420.27|424.1|420|424.42|420.32|424.07|419.97|16
1632232750000|2021-09-21 13:59:10|424.11|420.01|423.98|419.88|424.18|420.08|423.9|419.8|19
1632232760000|2021-09-21 13:59:20|423.93|419.83|424.25|420.15|424.25|420.15|423.93|419.83|18
1632232770000|2021-09-21 13:59:30|424.27|420.17|424.3|420.2|424.46|420.36|424.27|420.17|13
1632232780000|2021-09-21 13:59:40|424.15|420.05|424.46|420.36|424.5|420.4|424.07|419.97|18
1632232790000|2021-09-21 13:59:50|424.47|420.37|424.6|420.5|424.6|420.5|424.25|420.15|18
1632232800000|2021-09-21 14:00:00|424.65|420.55|425.12|421.02|425.12|421.02|424.65|420.55|18
1632232810000|2021-09-21 14:00:10|425.13|421.03|425.16|421.06|425.16|421.06|425.04|420.94|14
1632232820000|2021-09-21 14:00:20|425.15|421.05|424.9|420.8|425.22|421.12|424.9|420.8|13
1632232830000|2021-09-21 14:00:30|424.83|420.73|424.1|420|424.83|420.73|424.1|420|20
1632232840000|2021-09-21 14:00:40|424.12|420.02|424|419.9|424.2|420.1|424|419.9|16
1632232850000|2021-09-21 14:00:50|423.99|419.89|423.85|419.75|423.99|419.89|423.74|419.64|13
1632232860000|2021-09-21 14:01:00|423.89|419.79|423.85|419.75|423.89|419.79|423.71|419.61|10
1632232870000|2021-09-21 14:01:10|423.9|419.8|423.77|419.67|423.98|419.88|423.7|419.6|21
1632232880000|2021-09-21 14:01:20|423.8|419.7|423.75|419.65|423.97|419.87|423.7|419.6|19
1632232890000|2021-09-21 14:01:30|423.7|419.6|423.7|419.6|423.75|419.65|423.7|419.6|13
1632232900000|2021-09-21 14:01:40|423.71|419.61|423.6|419.5|423.78|419.68|423.6|419.5|21
1632232910000|2021-09-21 14:01:50|423.58|419.48|423.6|419.5|423.63|419.53|423.58|419.48|4
1632232920000|2021-09-21 14:02:00|423.61|419.51|423.41|419.31|423.61|419.51|423.41|419.31|10
1632232930000|2021-09-21 14:02:10|423.38|419.28|423.19|419.09|423.38|419.28|423.13|419.03|19
1632232940000|2021-09-21 14:02:20|423.2|419.1|423.15|419.05|423.22|419.12|423|418.9|16
1632232950000|2021-09-21 14:02:30|423.12|419.02|423.15|419.05|423.15|419.05|423.05|418.95|7
1632232960000|2021-09-21 14:02:40|423.1|419|422.72|418.62|423.11|419.01|422.72|418.62|19
1632232970000|2021-09-21 14:02:50|422.7|418.6|422.88|418.78|422.88|418.78|422.59|418.49|25
1632232980000|2021-09-21 14:03:00|422.86|418.76|423.03|418.93|423.03|418.93|422.8|418.7|20
1632232990000|2021-09-21 14:03:10|423.04|418.94|423.29|419.19|423.34|419.24|423.04|418.94|16
1632233000000|2021-09-21 14:03:20|423.24|419.14|423|418.9|423.3|419.2|423|418.9|12
1632233010000|2021-09-21 14:03:30|422.98|418.88|422.5|418.4|423|418.9|422.5|418.4|16
1632233020000|2021-09-21 14:03:40|422.52|418.42|422.1|418|422.53|418.43|422.01|417.91|24
1632233030000|2021-09-21 14:03:50|422.11|418.01|422.2|418.1|422.4|418.3|421.92|417.82|24
1632233040000|2021-09-21 14:04:00|422.21|418.11|422.4|418.3|422.4|418.3|422.1|418|13
1632233050000|2021-09-21 14:04:10|422.41|418.31|422.2|418.1|422.61|418.51|422.2|418.1|20
1632233060000|2021-09-21 14:04:20|422.17|418.07|421.91|417.81|422.18|418.08|421.87|417.77|24
1632233070000|2021-09-21 14:04:30|421.89|417.79|421.85|417.75|422.02|417.92|421.85|417.75|16
1632233080000|2021-09-21 14:04:40|421.86|417.76|422|417.9|422|417.9|421.52|417.42|24
1632233090000|2021-09-21 14:04:50|422.04|417.94|421.92|417.82|422.2|418.1|421.92|417.82|26
1632233100000|2021-09-21 14:05:00|421.9|417.8|421.86|417.76|421.9|417.8|421.59|417.49|23
1632233110000|2021-09-21 14:05:10|421.85|417.75|421.48|417.38|421.85|417.75|421.33|417.23|29
1632233120000|2021-09-21 14:05:20|421.5|417.4|420.94|416.84|421.5|417.4|420.5|416.4|33
1632233130000|2021-09-21 14:05:30|420.9|416.8|420.22|416.12|420.91|416.81|420.22|416.12|31
1632233140000|2021-09-21 14:05:40|420.17|416.07|419.9|415.8|420.17|416.07|419.74|415.64|25
1632233150000|2021-09-21 14:05:50|419.87|415.77|419.73|415.63|419.95|415.85|419.04|414.94|34
1632233160000|2021-09-21 14:06:00|419.81|415.71|418.52|414.42|419.93|415.83|418.52|414.42|31
1632233170000|2021-09-21 14:06:10|418.54|414.44|418.23|414.13|418.59|414.49|417.78|413.68|35
1632233180000|2021-09-21 14:06:20|418.22|414.12|419.25|415.15|419.43|415.33|418.22|414.12|32
1632233190000|2021-09-21 14:06:30|419.18|415.08|418.69|414.59|419.22|415.12|418.6|414.5|26
1632233200000|2021-09-21 14:06:40|418.63|414.53|419.25|415.15|419.25|415.15|418.57|414.47|32
1632233210000|2021-09-21 14:06:50|419.33|415.23|418.66|414.56|419.33|415.23|418.66|414.56|25
1632233220000|2021-09-21 14:07:00|418.68|414.58|419.3|415.2|419.3|415.2|418.57|414.47|21
1632233230000|2021-09-21 14:07:10|419.22|415.12|419.17|415.07|419.22|415.12|418.99|414.89|24
1632233240000|2021-09-21 14:07:20|419.14|415.04|419.23|415.13|419.23|415.13|419.11|415.01|18
1632233250000|2021-09-21 14:07:30|419.24|415.14|418.62|414.52|419.28|415.18|418.6|414.5|23
1632233260000|2021-09-21 14:07:40|418.66|414.56|417.86|413.76|418.69|414.59|417.84|413.74|23
1632233270000|2021-09-21 14:07:50|417.79|413.69|418.45|414.35|418.78|414.68|417.79|413.69|29
1632233280000|2021-09-21 14:08:00|418.47|414.37|417.86|413.76|418.47|414.37|417.72|413.62|20
1632233290000|2021-09-21 14:08:10|417.85|413.75|418.18|414.08|418.18|414.08|417.78|413.68|18
1632233300000|2021-09-21 14:08:20|418.2|414.1|418.56|414.46|418.56|414.46|418.17|414.07|23
1632233310000|2021-09-21 14:08:30|418.53|414.43|418.58|414.48|418.73|414.63|418.53|414.43|22
1632233320000|2021-09-21 14:08:40|418.56|414.46|417.9|413.8|418.56|414.46|417.9|413.8|20
1632233330000|2021-09-21 14:08:50|417.97|413.87|418.27|414.17|418.37|414.27|417.95|413.85|22
1632233340000|2021-09-21 14:09:00|418.28|414.18|417.74|413.64|418.33|414.23|417.74|413.64|16
1632233350000|2021-09-21 14:09:10|417.6|413.5|417.53|413.43|417.6|413.5|417.45|413.35|17
1632233360000|2021-09-21 14:09:20|417.5|413.4|417.8|413.7|417.8|413.7|417.41|413.31|19
1632233370000|2021-09-21 14:09:30|417.84|413.74|417.02|412.92|417.85|413.75|417.02|412.92|27
1632233380000|2021-09-21 14:09:40|417|412.9|417|412.9|417.1|413|416.71|412.61|22
1632233390000|2021-09-21 14:09:50|417.05|412.95|417.55|413.45|417.57|413.47|417.05|412.95|16
1632233400000|2021-09-21 14:10:00|417.46|413.36|418.4|414.3|418.45|414.35|417.46|413.36|14
1632233410000|2021-09-21 14:10:10|418.35|414.25|417.7|413.6|418.45|414.35|417.7|413.6|23
1632233420000|2021-09-21 14:10:20|417.75|413.65|418.19|414.09|418.22|414.12|417.72|413.62|27
1632233430000|2021-09-21 14:10:30|418.04|413.94|418.2|414.1|418.34|414.24|418.04|413.94|27
1632233440000|2021-09-21 14:10:40|418.19|414.09|417.96|413.86|418.2|414.1|417.96|413.86|27
1632233450000|2021-09-21 14:10:50|417.97|413.87|418.13|414.03|418.13|414.03|417.92|413.82|17
1632233460000|2021-09-21 14:11:00|418.12|414.02|418.45|414.35|418.45|414.35|418.12|414.02|9
1632233470000|2021-09-21 14:11:10|418.68|414.58|418.71|414.61|418.8|414.7|418.6|414.5|12
1632233480000|2021-09-21 14:11:20|418.72|414.62|418.95|414.85|418.95|414.85|418.45|414.35|22
1632233490000|2021-09-21 14:11:30|418.96|414.86|419|414.9|419.2|415.1|418.9|414.8|20
1632233500000|2021-09-21 14:11:40|418.98|414.88|418.8|414.7|419.05|414.95|418.65|414.55|13
1632233510000|2021-09-21 14:11:50|418.77|414.67|418.55|414.45|418.77|414.67|418.52|414.42|17
1632233520000|2021-09-21 14:12:00|418.57|414.47|418.65|414.55|418.65|414.55|418.43|414.33|10
1632233530000|2021-09-21 14:12:10|418.68|414.58|418.76|414.66|418.85|414.75|418.6|414.5|17
1632233540000|2021-09-21 14:12:20|418.7|414.6|418.4|414.3|418.7|414.6|418.4|414.3|11
1632233550000|2021-09-21 14:12:30|418.3|414.2|417.83|413.73|418.3|414.2|417.83|413.73|20
1632233560000|2021-09-21 14:12:40|417.8|413.7|417.64|413.54|417.8|413.7|417.48|413.38|29
1632233570000|2021-09-21 14:12:50|417.65|413.55|418.4|414.3|418.44|414.34|417.65|413.55|24
1632233580000|2021-09-21 14:13:00|418.44|414.34|418.15|414.05|418.5|414.4|418.03|413.93|13
1632233590000|2021-09-21 14:13:10|418.19|414.09|418.85|414.75|418.85|414.75|418.19|414.09|23
1632233600000|2021-09-21 14:13:20|418.8|414.7|418.9|414.8|418.9|414.8|418.66|414.56|9
1632233610000|2021-09-21 14:13:30|418.89|414.79|418.61|414.51|418.9|414.8|418.45|414.35|16
1632233620000|2021-09-21 14:13:40|418.68|414.58|418.7|414.6|418.84|414.74|418.65|414.55|17
1632233630000|2021-09-21 14:13:50|418.71|414.61|418.3|414.2|418.71|414.61|418.3|414.2|11
1632233640000|2021-09-21 14:14:00|418.33|414.23|418.1|414|418.33|414.23|418|413.9|10
1632233650000|2021-09-21 14:14:10|418.11|414.01|418.5|414.4|418.55|414.45|418.11|414.01|21
1632233660000|2021-09-21 14:14:20|418.61|414.51|418.2|414.1|418.74|414.64|418.15|414.05|22
1632233670000|2021-09-21 14:14:30|418.15|414.05|418.05|413.95|418.15|414.05|417.95|413.85|9
1632233680000|2021-09-21 14:14:40|418.07|413.97|418.3|414.2|418.3|414.2|418.06|413.96|13
1632233690000|2021-09-21 14:14:50|418.2|414.1|418.1|414|418.3|414.2|418.1|414|9
1632233700000|2021-09-21 14:15:00|418.03|413.93|418.05|413.95|418.05|413.95|417.9|413.8|10
1632233710000|2021-09-21 14:15:10|418.04|413.94|418.61|414.51|418.61|414.51|418.04|413.94|19
1632233720000|2021-09-21 14:15:20|418.59|414.49|418.59|414.49|418.73|414.63|418.24|414.14|20
1632233730000|2021-09-21 14:15:30|418.65|414.55|418.71|414.61|418.75|414.65|418.65|414.55|17
1632233740000|2021-09-21 14:15:40|418.77|414.67|419|414.9|419.2|415.1|418.77|414.67|15
1632233750000|2021-09-21 14:15:50|418.99|414.89|419.3|415.2|419.34|415.24|418.88|414.78|26
1632233760000|2021-09-21 14:16:00|419.33|415.23|419.3|415.2|419.33|415.23|419.11|415.01|20
1632233770000|2021-09-21 14:16:10|419.27|415.17|418.83|414.73|419.35|415.25|418.8|414.7|23
1632233780000|2021-09-21 14:16:20|418.82|414.72|418.4|414.3|418.82|414.72|418.4|414.3|18
1632233790000|2021-09-21 14:16:30|418.43|414.33|418.6|414.5|418.6|414.5|418.29|414.19|17
1632233800000|2021-09-21 14:16:40|418.58|414.48|418.8|414.7|418.82|414.72|418.58|414.48|12
1632233810000|2021-09-21 14:16:50|418.84|414.74|419.02|414.92|419.2|415.1|418.83|414.73|21
1632233820000|2021-09-21 14:17:00|419.03|414.93|418.85|414.75|419.03|414.93|418.75|414.65|15
1632233830000|2021-09-21 14:17:10|418.86|414.76|419|414.9|419|414.9|418.7|414.6|23
1632233840000|2021-09-21 14:17:20|418.99|414.89|419.2|415.1|419.2|415.1|418.95|414.85|21
1632233850000|2021-09-21 14:17:30|419.19|415.09|419.26|415.16|419.4|415.3|419.15|415.05|20
1632233860000|2021-09-21 14:17:40|419.43|415.33|419.33|415.23|419.56|415.46|419.31|415.21|24
1632233870000|2021-09-21 14:17:50|419.35|415.25|419.58|415.48|419.68|415.58|419.33|415.23|16
1632233880000|2021-09-21 14:18:00|419.62|415.52|419.81|415.71|419.81|415.71|419.41|415.31|23
1632233890000|2021-09-21 14:18:10|419.76|415.66|419.63|415.53|419.9|415.8|419.63|415.53|13
1632233900000|2021-09-21 14:18:20|419.62|415.52|419.67|415.57|419.67|415.57|419.48|415.38|21
1632233910000|2021-09-21 14:18:30|419.72|415.62|419.57|415.47|419.75|415.65|419.5|415.4|23
1632233920000|2021-09-21 14:18:40|419.6|415.5|419.62|415.52|419.8|415.7|419.6|415.5|12
1632233930000|2021-09-21 14:18:50|419.6|415.5|420.08|415.98|420.08|415.98|419.6|415.5|14
1632233940000|2021-09-21 14:19:00|420.11|416.01|420.2|416.1|420.25|416.15|420.08|415.98|12
1632233950000|2021-09-21 14:19:10|420.22|416.12|420.23|416.13|420.35|416.25|420.2|416.1|13
1632233960000|2021-09-21 14:19:20|420.22|416.12|420.5|416.4|420.5|416.4|420.2|416.1|20
1632233970000|2021-09-21 14:19:30|420.44|416.34|420.21|416.11|420.44|416.34|420.03|415.93|18
1632233980000|2021-09-21 14:19:40|420.22|416.12|420.66|416.56|420.66|416.56|420.13|416.03|12
1632233990000|2021-09-21 14:19:50|420.63|416.53|420.95|416.85|421|416.9|420.61|416.51|23
1632234000000|2021-09-21 14:20:00|420.97|416.87|421.21|417.11|421.21|417.11|420.92|416.82|26
1632234010000|2021-09-21 14:20:10|421.25|417.15|420.96|416.86|421.25|417.15|420.75|416.65|21
1632234020000|2021-09-21 14:20:20|420.95|416.85|420.77|416.67|420.97|416.87|420.74|416.64|19
1632234030000|2021-09-21 14:20:30|420.79|416.69|421|416.9|421|416.9|420.79|416.69|23
1632234040000|2021-09-21 14:20:40|420.95|416.85|420.88|416.78|421.01|416.91|420.8|416.7|21
1632234050000|2021-09-21 14:20:50|420.92|416.82|421.19|417.09|421.19|417.09|420.7|416.6|22
1632234060000|2021-09-21 14:21:00|421.02|416.92|420.64|416.54|421.09|416.99|420.49|416.39|27
1632234070000|2021-09-21 14:21:10|420.65|416.55|420.71|416.61|420.71|416.61|420.45|416.35|18
1632234080000|2021-09-21 14:21:20|420.74|416.64|420.65|416.55|420.79|416.69|420.63|416.53|27
1632234090000|2021-09-21 14:21:30|420.63|416.53|420.39|416.29|420.63|416.53|420.3|416.2|23
1632234100000|2021-09-21 14:21:40|420.41|416.31|420.39|416.29|420.49|416.39|420.31|416.21|15
1632234110000|2021-09-21 14:21:50|420.44|416.34|420.5|416.4|420.53|416.43|420.38|416.28|21
1632234120000|2021-09-21 14:22:00|420.49|416.39|420.58|416.48|420.58|416.48|420.49|416.39|9
1632234130000|2021-09-21 14:22:10|420.47|416.37|420.66|416.56|420.66|416.56|420.47|416.37|15
1632234140000|2021-09-21 14:22:20|420.69|416.59|420.72|416.62|420.72|416.62|420.64|416.54|10
1632234150000|2021-09-21 14:22:30|420.71|416.61|420.6|416.5|420.72|416.62|420.55|416.45|6
1632234160000|2021-09-21 14:22:40|420.53|416.43|420.18|416.08|420.6|416.5|420.13|416.03|18
1632234170000|2021-09-21 14:22:50|420.2|416.1|420.15|416.05|420.32|416.22|420.1|416|17
1632234180000|2021-09-21 14:23:00|420.09|415.99|419.46|415.36|420.09|415.99|419.46|415.36|21
1632234190000|2021-09-21 14:23:10|419.45|415.35|418.97|414.87|419.6|415.5|418.89|414.79|28
1632234200000|2021-09-21 14:23:20|418.95|414.85|419|414.9|419.1|415|418.93|414.83|17
1632234210000|2021-09-21 14:23:30|418.97|414.87|418.41|414.31|419.1|415|418.41|414.31|23
1632234220000|2021-09-21 14:23:40|418.44|414.34|418.36|414.26|418.51|414.41|418.35|414.25|24
1632234230000|2021-09-21 14:23:50|418.35|414.25|418.33|414.23|418.4|414.3|418.15|414.05|23
1632234240000|2021-09-21 14:24:00|418.3|414.2|418.6|414.5|418.62|414.52|418.3|414.2|17
1632234250000|2021-09-21 14:24:10|418.57|414.47|418.48|414.38|418.57|414.47|418.46|414.36|7
1632234260000|2021-09-21 14:24:20|418.4|414.3|418.62|414.52|418.62|414.52|418.4|414.3|14
1632234270000|2021-09-21 14:24:30|418.59|414.49|419.17|415.07|419.17|415.07|418.59|414.49|27
1632234280000|2021-09-21 14:24:40|419.16|415.06|419.32|415.22|419.32|415.22|419.1|415|24
1632234290000|2021-09-21 14:24:50|419.27|415.17|419.3|415.2|419.31|415.21|419.04|414.94|22
1632234300000|2021-09-21 14:25:00|419.35|415.25|419.81|415.71|419.88|415.78|419.35|415.25|21
1632234310000|2021-09-21 14:25:10|419.8|415.7|419.72|415.62|419.8|415.7|419.59|415.49|20
1632234320000|2021-09-21 14:25:20|419.75|415.65|420.05|415.95|420.11|416.01|419.75|415.65|20
1632234330000|2021-09-21 14:25:30|420.06|415.96|419.8|415.7|420.08|415.98|419.78|415.68|15
1632234340000|2021-09-21 14:25:40|419.78|415.68|419.4|415.3|419.8|415.7|419.4|415.3|7
1632234350000|2021-09-21 14:25:50|419.45|415.35|419.85|415.75|419.85|415.75|419.39|415.29|23
1632234360000|2021-09-21 14:26:00|419.87|415.77|419.9|415.8|419.93|415.83|419.72|415.62|20
1632234370000|2021-09-21 14:26:10|419.88|415.78|419.78|415.68|419.9|415.8|419.78|415.68|12
1632234380000|2021-09-21 14:26:20|419.8|415.7|419.7|415.6|419.86|415.76|419.68|415.58|9
1632234390000|2021-09-21 14:26:30|419.73|415.63|419.77|415.67|419.8|415.7|419.72|415.62|7
1632234400000|2021-09-21 14:26:40|419.79|415.69|420.02|415.92|420.02|415.92|419.79|415.69|19
1632234410000|2021-09-21 14:26:50|420|415.9|420|415.9|420.02|415.92|419.95|415.85|9
1632234420000|2021-09-21 14:27:00|419.96|415.86|419.92|415.82|420|415.9|419.9|415.8|8
1632234430000|2021-09-21 14:27:10|419.9|415.8|419.5|415.4|419.9|415.8|419.49|415.39|15
1632234440000|2021-09-21 14:27:20|419.44|415.34|419.03|414.93|419.44|415.34|418.92|414.82|29
1632234450000|2021-09-21 14:27:30|419|414.9|418.86|414.76|419.2|415.1|418.82|414.72|21
1632234460000|2021-09-21 14:27:40|418.69|414.59|418.54|414.44|418.74|414.64|418.31|414.21|25
1632234470000|2021-09-21 14:27:50|418.48|414.38|418.69|414.59|418.69|414.59|418.4|414.3|15
1632234480000|2021-09-21 14:28:00|418.73|414.63|418.52|414.42|418.82|414.72|418.52|414.42|16
1632234490000|2021-09-21 14:28:10|418.51|414.41|418.23|414.13|418.53|414.43|418.1|414|24
1632234500000|2021-09-21 14:28:20|418.2|414.1|418.02|413.92|418.26|414.16|417.9|413.8|26
1632234510000|2021-09-21 14:28:30|418|413.9|417.65|413.55|418.06|413.96|417.65|413.55|22
1632234520000|2021-09-21 14:28:40|417.63|413.53|417.31|413.21|417.65|413.55|416.95|412.85|28
1632234530000|2021-09-21 14:28:50|417.32|413.22|417.99|413.89|417.99|413.89|417.32|413.22|25
1632234540000|2021-09-21 14:29:00|417.98|413.88|417.76|413.66|417.98|413.88|417.5|413.4|25
1632234550000|2021-09-21 14:29:10|417.74|413.64|417.98|413.88|418.1|414|417.65|413.55|28
1632234560000|2021-09-21 14:29:20|418.05|413.95|418.24|414.14|418.46|414.36|418|413.9|24
1632234570000|2021-09-21 14:29:30|418.25|414.15|418.74|414.64|418.74|414.64|418.25|414.15|23
1632234580000|2021-09-21 14:29:40|418.86|414.76|419.03|414.93|419.12|415.02|418.86|414.76|26
1632234590000|2021-09-21 14:29:50|418.99|414.89|419.4|415.3|419.42|415.32|418.98|414.88|22
1632234600000|2021-09-21 14:30:00|419.43|415.33|418.54|414.44|419.43|415.33|418.54|414.44|27
1632234610000|2021-09-21 14:30:10|418.55|414.45|418.51|414.41|418.55|414.45|418.14|414.04|22
1632234620000|2021-09-21 14:30:20|418.67|414.57|419|414.9|419|414.9|418.61|414.51|25
1632234630000|2021-09-21 14:30:30|418.99|414.89|419.3|415.2|419.32|415.22|418.99|414.89|19
1632234640000|2021-09-21 14:30:40|419.29|415.19|419.1|415|419.29|415.19|419.05|414.95|15
1632234650000|2021-09-21 14:30:50|419.11|415.01|419.38|415.28|419.43|415.33|419.1|415|21
1632234660000|2021-09-21 14:31:00|419.27|415.17|419.29|415.19|419.3|415.2|419.12|415.02|28
1632234670000|2021-09-21 14:31:10|419.31|415.21|418.87|414.77|419.31|415.21|418.87|414.77|26
1632234680000|2021-09-21 14:31:20|418.92|414.82|418.7|414.6|418.93|414.83|418.62|414.52|21
1632234690000|2021-09-21 14:31:30|418.72|414.62|419.15|415.05|419.15|415.05|418.6|414.5|22
1632234700000|2021-09-21 14:31:40|419.24|415.14|418.93|414.83|419.27|415.17|418.91|414.81|27
1632234710000|2021-09-21 14:31:50|418.89|414.79|418.6|414.5|418.89|414.79|418.6|414.5|16
1632234720000|2021-09-21 14:32:00|418.7|414.6|418.42|414.32|418.7|414.6|418.42|414.32|14
1632234730000|2021-09-21 14:32:10|418.4|414.3|419.03|414.93|419.03|414.93|418.4|414.3|27
1632234740000|2021-09-21 14:32:20|419.02|414.92|418.97|414.87|419.03|414.93|418.9|414.8|20
1632234750000|2021-09-21 14:32:30|418.98|414.88|418.83|414.73|418.98|414.88|418.8|414.7|12
1632234760000|2021-09-21 14:32:40|418.79|414.69|418.92|414.82|418.96|414.86|418.79|414.69|14
1632234770000|2021-09-21 14:32:50|418.94|414.84|419.2|415.1|419.3|415.2|418.91|414.81|18
1632234780000|2021-09-21 14:33:00|419.16|415.06|418.87|414.77|419.16|415.06|418.87|414.77|23
1632234790000|2021-09-21 14:33:10|418.86|414.76|418.6|414.5|418.86|414.76|418.6|414.5|14
1632234800000|2021-09-21 14:33:20|418.61|414.51|418.86|414.76|419.02|414.92|418.6|414.5|19
1632234810000|2021-09-21 14:33:30|418.84|414.74|418.75|414.65|418.87|414.77|418.7|414.6|19
1632234820000|2021-09-21 14:33:40|418.8|414.7|418.7|414.6|418.8|414.7|418.65|414.55|8
1632234830000|2021-09-21 14:33:50|418.67|414.57|418.72|414.62|418.72|414.62|418.58|414.48|10
1632234840000|2021-09-21 14:34:00|418.73|414.63|418.6|414.5|418.73|414.63|418.6|414.5|8
1632234850000|2021-09-21 14:34:10|418.67|414.57|418.7|414.6|418.7|414.6|418.58|414.48|10
1632234860000|2021-09-21 14:34:20|418.64|414.54|418.75|414.65|418.75|414.65|418.6|414.5|5
1632234870000|2021-09-21 14:34:30|418.72|414.62|419|414.9|419.1|415|418.7|414.6|24
1632234880000|2021-09-21 14:34:40|419.1|415|419.03|414.93|419.13|415.03|418.99|414.89|13
1632234890000|2021-09-21 14:34:50|419|414.9|418.85|414.75|419|414.9|418.8|414.7|12
1632234900000|2021-09-21 14:35:00|418.9|414.8|419.06|414.96|419.12|415.02|418.9|414.8|13
1632234910000|2021-09-21 14:35:10|419.05|414.95|419.41|415.31|419.44|415.34|419.05|414.95|21
1632234920000|2021-09-21 14:35:20|419.37|415.27|419.45|415.35|419.45|415.35|419.32|415.22|16
1632234930000|2021-09-21 14:35:30|419.39|415.29|419.67|415.57|419.69|415.59|419.32|415.22|12
1632234940000|2021-09-21 14:35:40|419.66|415.56|419.45|415.35|419.66|415.56|419.43|415.33|16
1632234950000|2021-09-21 14:35:50|419.43|415.33|419.56|415.46|419.56|415.46|419.39|415.29|19
1632234960000|2021-09-21 14:36:00|419.55|415.45|419.8|415.7|419.8|415.7|419.55|415.45|13
1632234970000|2021-09-21 14:36:10|419.81|415.71|420.02|415.92|420.02|415.92|419.8|415.7|12
1632234980000|2021-09-21 14:36:20|420.01|415.91|420.24|416.14|420.27|416.17|420.01|415.91|10
1632234990000|2021-09-21 14:36:30|420.44|416.34|420.48|416.38|420.51|416.41|420.44|416.34|10
1632235000000|2021-09-21 14:36:40|420.5|416.4|420.56|416.46|420.65|416.55|420.5|416.4|7
1632235010000|2021-09-21 14:36:50|420.59|416.49|420.51|416.41|420.59|416.49|420.49|416.39|11
1632235020000|2021-09-21 14:37:00|420.52|416.42|420.54|416.44|420.54|416.44|420.52|416.42|4
1632235030000|2021-09-21 14:37:10|420.56|416.46|420.59|416.49|420.63|416.53|420.56|416.46|6
1632235040000|2021-09-21 14:37:20|420.6|416.5|420.53|416.43|420.6|416.5|420.49|416.39|8
1632235050000|2021-09-21 14:37:30|420.51|416.41|420.47|416.37|420.51|416.41|420.47|416.37|2
1632235060000|2021-09-21 14:37:40|420.44|416.34|420|415.9|420.44|416.34|420|415.9|20
1632235070000|2021-09-21 14:37:50|419.96|415.86|419.94|415.84|420.02|415.92|419.87|415.77|11
1632235080000|2021-09-21 14:38:00|419.95|415.85|419.68|415.58|419.95|415.85|419.68|415.58|3
1632235090000|2021-09-21 14:38:10|419.71|415.61|419.84|415.74|419.85|415.75|419.71|415.61|7
1632235100000|2021-09-21 14:38:20|419.9|415.8|419.9|415.8|420|415.9|419.85|415.75|6
1632235110000|2021-09-21 14:38:30|419.89|415.79|419.65|415.55|419.89|415.79|419.65|415.55|6
1632235120000|2021-09-21 14:38:40|419.63|415.53|419.29|415.19|419.65|415.55|419.27|415.17|22
1632235130000|2021-09-21 14:38:50|419.28|415.18|419.27|415.17|419.28|415.18|419.15|415.05|9
1632235140000|2021-09-21 14:39:00|419.32|415.22|419.55|415.45|419.55|415.45|419.27|415.17|11
1632235150000|2021-09-21 14:39:10|419.43|415.33|419.74|415.64|419.76|415.66|419.43|415.33|13
1632235160000|2021-09-21 14:39:20|419.71|415.61|419.9|415.8|419.94|415.84|419.71|415.61|9
1632235170000|2021-09-21 14:39:30|419.89|415.79|419.5|415.4|419.89|415.79|419.45|415.35|8
1632235180000|2021-09-21 14:39:40|419.6|415.5|419.79|415.69|419.85|415.75|419.47|415.37|15
1632235190000|2021-09-21 14:39:50|419.77|415.67|419.76|415.66|419.77|415.67|419.58|415.48|15
1632235200000|2021-09-21 14:40:00|419.8|415.7|419.3|415.2|419.99|415.89|419.24|415.14|22
1632235210000|2021-09-21 14:40:10|419.25|415.15|419|414.9|419.33|415.23|419|414.9|15
1632235220000|2021-09-21 14:40:20|418.96|414.86|418.75|414.65|418.97|414.87|418.67|414.57|16
1632235230000|2021-09-21 14:40:30|418.8|414.7|418.65|414.55|418.82|414.72|418.6|414.5|13
1632235240000|2021-09-21 14:40:40|418.61|414.51|418.75|414.65|418.8|414.7|418.61|414.51|6
1632235250000|2021-09-21 14:40:50|418.7|414.6|418.4|414.3|418.7|414.6|418.38|414.28|15
1632235260000|2021-09-21 14:41:00|418.3|414.2|417.6|413.5|418.3|414.2|417.6|413.5|18
1632235270000|2021-09-21 14:41:10|417.7|413.6|417.82|413.72|417.85|413.75|417.65|413.55|9
1632235280000|2021-09-21 14:41:20|418.1|414|418.03|413.93|418.1|414|417.93|413.83|9
1632235290000|2021-09-21 14:41:30|418.01|413.91|418.35|414.25|418.35|414.25|418.01|413.91|8
1632235300000|2021-09-21 14:41:40|418.33|414.23|417.93|413.83|418.34|414.24|417.93|413.83|20
1632235310000|2021-09-21 14:41:50|417.98|413.88|417.95|413.85|418.08|413.98|417.95|413.85|7
1632235320000|2021-09-21 14:42:00|418|413.9|417.8|413.7|418|413.9|417.8|413.7|8
1632235330000|2021-09-21 14:42:10|417.75|413.65|417.5|413.4|417.75|413.65|417.5|413.4|9
1632235340000|2021-09-21 14:42:20|417.51|413.41|417.4|413.3|417.56|413.46|417.4|413.3|11
1632235350000|2021-09-21 14:42:30|417.37|413.27|417.49|413.39|417.49|413.39|417.27|413.17|16
1632235360000|2021-09-21 14:42:40|417.58|413.48|417.5|413.4|417.61|413.51|417.5|413.4|5
1632235370000|2021-09-21 14:42:50|417.46|413.36|417.75|413.65|417.75|413.65|417.44|413.34|6
1632235380000|2021-09-21 14:43:00|417.68|413.58|417.88|413.78|418.05|413.95|417.68|413.58|20
1632235390000|2021-09-21 14:43:10|417.9|413.8|417.73|413.63|417.9|413.8|417.72|413.62|10
1632235400000|2021-09-21 14:43:20|417.59|413.49|417.47|413.37|417.59|413.49|417.45|413.35|13
1632235410000|2021-09-21 14:43:30|417.52|413.42|417.75|413.65|417.76|413.66|417.5|413.4|14
1632235420000|2021-09-21 14:43:40|417.78|413.68|417.76|413.66|417.8|413.7|417.73|413.63|10
1632235430000|2021-09-21 14:43:50|417.8|413.7|417.8|413.7|417.8|413.7|417.68|413.58|5
1632235440000|2021-09-21 14:44:00|417.85|413.75|418.31|414.21|418.31|414.21|417.85|413.75|20
1632235450000|2021-09-21 14:44:10|418.3|414.2|418.29|414.19|418.4|414.3|418.25|414.15|13
1632235460000|2021-09-21 14:44:20|418.27|414.17|417.99|413.89|418.27|414.17|417.95|413.85|23
1632235470000|2021-09-21 14:44:30|417.95|413.85|417.9|413.8|417.95|413.85|417.82|413.72|10
1632235480000|2021-09-21 14:44:40|417.87|413.77|417.93|413.83|417.93|413.83|417.84|413.74|6
1632235490000|2021-09-21 14:44:50|417.92|413.82|417.7|413.6|417.95|413.85|417.59|413.49|18
1632235500000|2021-09-21 14:45:00|417.66|413.56|417.84|413.74|417.85|413.75|417.32|413.22|25
1632235510000|2021-09-21 14:45:10|418.02|413.92|418.1|414|418.26|414.16|418.02|413.92|26
1632235520000|2021-09-21 14:45:20|418.12|414.02|418|413.9|418.26|414.16|417.95|413.85|14
1632235530000|2021-09-21 14:45:30|418.02|413.92|417.6|413.5|418.02|413.92|417.6|413.5|13
1632235540000|2021-09-21 14:45:40|417.55|413.45|417.89|413.79|417.9|413.8|417.55|413.45|20
1632235550000|2021-09-21 14:45:50|417.91|413.81|418.15|414.05|418.18|414.08|417.85|413.75|32
1632235560000|2021-09-21 14:46:00|418.14|414.04|418.27|414.17|418.3|414.2|418.14|414.04|9
1632235570000|2021-09-21 14:46:10|418.25|414.15|418.22|414.12|418.32|414.22|418.22|414.12|16
1632235580000|2021-09-21 14:46:20|418.2|414.1|417.93|413.83|418.2|414.1|417.93|413.83|14
1632235590000|2021-09-21 14:46:30|417.94|413.84|418.27|414.17|418.27|414.17|417.93|413.83|14
1632235600000|2021-09-21 14:46:40|418.3|414.2|418.51|414.41|418.55|414.45|418.26|414.16|21
1632235610000|2021-09-21 14:46:50|418.55|414.45|418.51|414.41|418.55|414.45|418.4|414.3|11
1632235620000|2021-09-21 14:47:00|418.6|414.5|417.9|413.8|418.6|414.5|417.89|413.79|18
1632235630000|2021-09-21 14:47:10|417.94|413.84|417.85|413.75|418|413.9|417.85|413.75|8
1632235640000|2021-09-21 14:47:20|417.86|413.76|417.69|413.59|417.86|413.76|417.69|413.59|9
1632235650000|2021-09-21 14:47:30|417.67|413.57|417.27|413.17|417.67|413.57|417.25|413.15|23
1632235660000|2021-09-21 14:47:40|417.3|413.2|417.3|413.2|417.3|413.2|417.28|413.18|4
1632235670000|2021-09-21 14:47:50|417.2|413.1|416.93|412.83|417.2|413.1|416.9|412.8|16
1632235680000|2021-09-21 14:48:00|416.92|412.82|416.79|412.69|416.95|412.85|416.79|412.69|19
1632235690000|2021-09-21 14:48:10|416.73|412.63|416.37|412.27|416.73|412.63|416.17|412.07|27
1632235700000|2021-09-21 14:48:20|416.35|412.25|416.7|412.6|416.7|412.6|416.35|412.25|23
1632235710000|2021-09-21 14:48:30|416.69|412.59|416.68|412.58|416.9|412.8|416.68|412.58|19
1632235720000|2021-09-21 14:48:40|416.7|412.6|416.37|412.27|416.74|412.64|416.3|412.2|21
1632235730000|2021-09-21 14:48:50|416.41|412.31|416.55|412.45|416.55|412.45|416.3|412.2|19
1632235740000|2021-09-21 14:49:00|416.5|412.4|416.68|412.58|416.7|412.6|416.48|412.38|16
1632235750000|2021-09-21 14:49:10|416.7|412.6|416.75|412.65|416.99|412.89|416.65|412.55|23
1632235760000|2021-09-21 14:49:20|416.73|412.63|417.13|413.03|417.13|413.03|416.73|412.63|27
1632235770000|2021-09-21 14:49:30|417.15|413.05|416.65|412.55|417.27|413.17|416.65|412.55|25
1632235780000|2021-09-21 14:49:40|416.7|412.6|416.55|412.45|416.74|412.64|416.53|412.43|21
1632235790000|2021-09-21 14:49:50|416.5|412.4|416.43|412.33|416.5|412.4|416.29|412.19|19
1632235800000|2021-09-21 14:50:00|416.45|412.35|415.91|411.81|416.5|412.4|415.91|411.81|19
1632235810000|2021-09-21 14:50:10|415.93|411.83|416.12|412.02|416.21|412.11|415.84|411.74|24
1632235820000|2021-09-21 14:50:20|416.2|412.1|415.76|411.66|416.2|412.1|415.73|411.63|23
1632235830000|2021-09-21 14:50:30|415.84|411.74|416.08|411.98|416.08|411.98|415.78|411.68|23
1632235840000|2021-09-21 14:50:40|416.05|411.95|416.02|411.92|416.08|411.98|415.73|411.63|25
1632235850000|2021-09-21 14:50:50|416.11|412.01|416.27|412.17|416.27|412.17|415.89|411.79|24
1632235860000|2021-09-21 14:51:00|416.26|412.16|416.04|411.94|416.32|412.22|416|411.9|22
1632235870000|2021-09-21 14:51:10|416.01|411.91|416.2|412.1|416.2|412.1|415.98|411.88|21
1632235880000|2021-09-21 14:51:20|416.21|412.11|416.33|412.23|416.48|412.38|416.2|412.1|27
1632235890000|2021-09-21 14:51:30|416.31|412.21|416.2|412.1|416.37|412.27|416.2|412.1|17
1632235900000|2021-09-21 14:51:40|416.23|412.13|415.85|411.75|416.23|412.13|415.83|411.73|21
1632235910000|2021-09-21 14:51:50|415.88|411.78|415.84|411.74|416.09|411.99|415.83|411.73|21
1632235920000|2021-09-21 14:52:00|415.81|411.71|415.72|411.62|415.81|411.71|415.69|411.59|18
1632235930000|2021-09-21 14:52:10|415.74|411.64|415.9|411.8|416.17|412.07|415.7|411.6|17
1632235940000|2021-09-21 14:52:20|415.93|411.83|415.7|411.6|416|411.9|415.7|411.6|26
1632235950000|2021-09-21 14:52:30|415.73|411.63|415.73|411.63|415.97|411.87|415.7|411.6|20
1632235960000|2021-09-21 14:52:40|415.75|411.65|415.98|411.88|416|411.9|415.7|411.6|16
1632235970000|2021-09-21 14:52:50|416.06|411.96|416.3|412.2|416.4|412.3|416.06|411.96|25
1632235980000|2021-09-21 14:53:00|416.33|412.23|416.33|412.23|416.44|412.34|416.25|412.15|12
1632235990000|2021-09-21 14:53:10|416.42|412.32|416|411.9|416.45|412.35|416|411.9|19
1632236000000|2021-09-21 14:53:20|416.03|411.93|416.1|412|416.11|412.01|415.99|411.89|12
1632236010000|2021-09-21 14:53:30|416.2|412.1|415.56|411.46|416.25|412.15|415.51|411.41|28
1632236020000|2021-09-21 14:53:40|415.55|411.45|415.25|411.15|415.55|411.45|415.25|411.15|24
1632236030000|2021-09-21 14:53:50|415.2|411.1|414.98|410.88|415.2|411.1|414.78|410.68|26
1632236040000|2021-09-21 14:54:00|415.07|410.97|414.96|410.86|415.15|411.05|414.91|410.81|25
1632236050000|2021-09-21 14:54:10|414.91|410.81|414|409.9|414.93|410.83|413.95|409.85|32
1632236060000|2021-09-21 14:54:20|414.12|410.02|415.28|411.18|415.36|411.26|414.1|410|34
1632236070000|2021-09-21 14:54:30|415.39|411.29|415.36|411.26|415.58|411.48|415.31|411.21|34
1632236080000|2021-09-21 14:54:40|415.34|411.24|415.5|411.4|415.55|411.45|415.26|411.16|28
1632236090000|2021-09-21 14:54:50|415.55|411.45|416.3|412.2|416.3|412.2|415.55|411.45|30
1632236100000|2021-09-21 14:55:00|416.35|412.25|415.5|411.4|416.4|412.3|415.5|411.4|25
1632236110000|2021-09-21 14:55:10|415.36|411.26|416.15|412.05|416.35|412.25|415.36|411.26|32
1632236120000|2021-09-21 14:55:20|416.13|412.03|416.4|412.3|416.56|412.46|416.13|412.03|23
1632236130000|2021-09-21 14:55:30|416.5|412.4|416.04|411.94|416.53|412.43|416.04|411.94|21
1632236140000|2021-09-21 14:55:40|416.05|411.95|416.29|412.19|416.4|412.3|416.05|411.95|21
1632236150000|2021-09-21 14:55:50|416.28|412.18|416.2|412.1|416.35|412.25|416.2|412.1|11
1632236160000|2021-09-21 14:56:00|416.21|412.11|416.27|412.17|416.3|412.2|416.1|412|20
1632236170000|2021-09-21 14:56:10|416.29|412.19|416.62|412.52|416.62|412.52|416.26|412.16|24
1632236180000|2021-09-21 14:56:20|416.64|412.54|416.84|412.74|416.86|412.76|416.52|412.42|21
1632236190000|2021-09-21 14:56:30|416.83|412.73|416.96|412.86|417.05|412.95|416.81|412.71|20
1632236200000|2021-09-21 14:56:40|416.83|412.73|416.98|412.88|417.01|412.91|416.75|412.65|24
1632236210000|2021-09-21 14:56:50|417.03|412.93|417.54|413.44|417.59|413.49|416.96|412.86|25
1632236220000|2021-09-21 14:57:00|417.52|413.42|417.48|413.38|417.57|413.47|417.42|413.32|21
1632236230000|2021-09-21 14:57:10|417.46|413.36|417.45|413.35|417.5|413.4|417.34|413.24|26
1632236240000|2021-09-21 14:57:20|417.5|413.4|417.62|413.52|417.64|413.54|417.48|413.38|19
1632236250000|2021-09-21 14:57:30|417.71|413.61|417.57|413.47|417.72|413.62|417.5|413.4|21
1632236260000|2021-09-21 14:57:40|417.52|413.42|417.12|413.02|417.58|413.48|417.11|413.01|23
1632236270000|2021-09-21 14:57:50|417.13|413.03|417.45|413.35|417.49|413.39|417.13|413.03|17
1632236280000|2021-09-21 14:58:00|417.49|413.39|417.46|413.36|417.56|413.46|417.39|413.29|15
1632236290000|2021-09-21 14:58:10|417.41|413.31|417.5|413.4|417.53|413.43|417.39|413.29|15
1632236300000|2021-09-21 14:58:20|417.47|413.37|417.69|413.59|417.75|413.65|417.47|413.37|18
1632236310000|2021-09-21 14:58:30|417.7|413.6|416.99|412.89|417.7|413.6|416.93|412.83|29
1632236320000|2021-09-21 14:58:40|416.95|412.85|417.24|413.14|417.26|413.16|416.95|412.85|22
1632236330000|2021-09-21 14:58:50|417.23|413.13|417.37|413.27|417.37|413.27|417.2|413.1|10
1632236340000|2021-09-21 14:59:00|417.38|413.28|417.13|413.03|417.38|413.28|417.06|412.96|20
1632236350000|2021-09-21 14:59:10|417.09|412.99|417.24|413.14|417.24|413.14|416.93|412.83|26
1632236360000|2021-09-21 14:59:20|417.26|413.16|417.15|413.05|417.3|413.2|417.05|412.95|25
1632236370000|2021-09-21 14:59:30|417.16|413.06|417.29|413.19|417.3|413.2|417.16|413.06|17
1632236380000|2021-09-21 14:59:40|417.25|413.15|417.53|413.43|417.59|413.49|417.25|413.15|21
1632236390000|2021-09-21 14:59:50|417.54|413.44|417.4|413.3|417.54|413.44|417.2|413.1|20
1632236400000|2021-09-21 15:00:00|417.41|413.31|417.5|413.4|417.51|413.41|417|412.9|25
1632236410000|2021-09-21 15:00:10|417.59|413.49|417.29|413.19|417.69|413.59|417.29|413.19|26
1632236420000|2021-09-21 15:00:20|417.25|413.15|416.91|412.81|417.25|413.15|416.91|412.81|18
1632236430000|2021-09-21 15:00:30|416.97|412.87|416.9|412.8|417.03|412.93|416.88|412.78|18
1632236440000|2021-09-21 15:00:40|416.83|412.73|416.6|412.5|416.88|412.78|416.6|412.5|10
1632236450000|2021-09-21 15:00:50|416.7|412.6|417.16|413.06|417.16|413.06|416.65|412.55|22
1632236460000|2021-09-21 15:01:00|417.2|413.1|417.8|413.7|417.87|413.77|417.2|413.1|19
1632236470000|2021-09-21 15:01:10|417.75|413.65|417.82|413.72|417.85|413.75|417.69|413.59|14
1632236480000|2021-09-21 15:01:20|417.84|413.74|418|413.9|418|413.9|417.8|413.7|20
1632236490000|2021-09-21 15:01:30|418.1|414|418.7|414.6|418.7|414.6|418.1|414|22
1632236500000|2021-09-21 15:01:40|418.64|414.54|418.69|414.59|418.7|414.6|418.5|414.4|22
1632236510000|2021-09-21 15:01:50|418.7|414.6|418.86|414.76|418.86|414.76|418.67|414.57|17
1632236520000|2021-09-21 15:02:00|418.92|414.82|418.7|414.6|418.96|414.86|418.6|414.5|24
1632236530000|2021-09-21 15:02:10|418.75|414.65|419.07|414.97|419.07|414.97|418.75|414.65|11
1632236540000|2021-09-21 15:02:20|419.1|415|419.57|415.47|419.57|415.47|419.1|415|15
1632236550000|2021-09-21 15:02:30|419.62|415.52|419.55|415.45|419.75|415.65|419.55|415.45|15
1632236560000|2021-09-21 15:02:40|419.48|415.38|419.55|415.45|419.55|415.45|419.35|415.25|12
1632236570000|2021-09-21 15:02:50|419.6|415.5|419.88|415.78|419.9|415.8|419.38|415.28|23
1632236580000|2021-09-21 15:03:00|419.86|415.76|419.35|415.25|419.98|415.88|419.35|415.25|26
1632236590000|2021-09-21 15:03:10|419.33|415.23|419.41|415.31|419.58|415.48|419.3|415.2|28
1632236600000|2021-09-21 15:03:20|419.43|415.33|419.56|415.46|419.69|415.59|419.43|415.33|16
1632236610000|2021-09-21 15:03:30|419.44|415.34|419.01|414.91|419.44|415.34|419|414.9|21
1632236620000|2021-09-21 15:03:40|419|414.9|418.86|414.76|419.03|414.93|418.86|414.76|25
1632236630000|2021-09-21 15:03:50|418.8|414.7|419|414.9|419.07|414.97|418.76|414.66|25
1632236640000|2021-09-21 15:04:00|418.98|414.88|418.69|414.59|419.11|415.01|418.68|414.58|26
1632236650000|2021-09-21 15:04:10|418.68|414.58|418.53|414.43|418.68|414.58|418.5|414.4|19
1632236660000|2021-09-21 15:04:20|418.52|414.42|418.2|414.1|418.52|414.42|418.2|414.1|17
1632236670000|2021-09-21 15:04:30|418.24|414.14|418.2|414.1|418.32|414.22|418.2|414.1|11
1632236680000|2021-09-21 15:04:40|418.26|414.16|418.35|414.25|418.43|414.33|418.26|414.16|14
1632236690000|2021-09-21 15:04:50|418.38|414.28|417.81|413.71|418.38|414.28|417.81|413.71|12
1632236700000|2021-09-21 15:05:00|417.8|413.7|418.15|414.05|418.15|414.05|417.8|413.7|16
1632236710000|2021-09-21 15:05:10|418.14|414.04|419.02|414.92|419.02|414.92|418.14|414.04|18
1632236720000|2021-09-21 15:05:20|418.97|414.87|419.09|414.99|419.22|415.12|418.9|414.8|26
1632236730000|2021-09-21 15:05:30|419.07|414.97|419.07|414.97|419.07|414.97|418.98|414.88|10
1632236740000|2021-09-21 15:05:40|419.1|415|419.1|415|419.1|415|418.99|414.89|10
1632236750000|2021-09-21 15:05:50|419.17|415.07|419.08|414.98|419.18|415.08|419.08|414.98|8
1632236760000|2021-09-21 15:06:00|419.1|415|419.18|415.08|419.18|415.08|419|414.9|12
1632236770000|2021-09-21 15:06:10|419.1|415|419.09|414.99|419.1|415|418.9|414.8|18
1632236780000|2021-09-21 15:06:20|419.05|414.95|419.1|415|419.15|415.05|419.02|414.92|9
1632236790000|2021-09-21 15:06:30|419.25|415.15|419.37|415.27|419.37|415.27|419.22|415.12|12
1632236800000|2021-09-21 15:06:40|419.32|415.22|419.59|415.49|419.61|415.51|419.32|415.22|22
1632236810000|2021-09-21 15:06:50|419.58|415.48|419.81|415.71|419.83|415.73|419.54|415.44|17
1632236820000|2021-09-21 15:07:00|419.8|415.7|420.18|416.08|420.2|416.1|419.77|415.67|25
1632236830000|2021-09-21 15:07:10|420.15|416.05|419.84|415.74|420.19|416.09|419.84|415.74|19
1632236840000|2021-09-21 15:07:20|419.9|415.8|419.39|415.29|419.9|415.8|419.38|415.28|19
1632236850000|2021-09-21 15:07:30|419.37|415.27|419.55|415.45|419.63|415.53|419.37|415.27|11
1632236860000|2021-09-21 15:07:40|419.5|415.4|419.65|415.55|419.7|415.6|419.4|415.3|17
1632236870000|2021-09-21 15:07:50|419.7|415.6|419.37|415.27|419.77|415.67|419.25|415.15|28
1632236880000|2021-09-21 15:08:00|419.38|415.28|419.75|415.65|419.76|415.66|419.38|415.28|19
1632236890000|2021-09-21 15:08:10|419.81|415.71|419.98|415.88|420.05|415.95|419.77|415.67|17
1632236900000|2021-09-21 15:08:20|419.9|415.8|419.91|415.81|419.91|415.81|419.8|415.7|14
1632236910000|2021-09-21 15:08:30|419.9|415.8|419.98|415.88|419.98|415.88|419.8|415.7|12
1632236920000|2021-09-21 15:08:40|419.87|415.77|419.9|415.8|419.98|415.88|419.87|415.77|6
1632236930000|2021-09-21 15:08:50|419.8|415.7|419.8|415.7|419.81|415.71|419.8|415.7|3
1632236940000|2021-09-21 15:09:00|419.85|415.75|419.89|415.79|419.89|415.79|419.85|415.75|2
1632236950000|2021-09-21 15:09:10|419.88|415.78|419.89|415.79|419.89|415.79|419.88|415.78|2
1632236960000|2021-09-21 15:09:20|419.9|415.8|419.95|415.85|419.97|415.87|419.8|415.7|8
1632236970000|2021-09-21 15:09:30|419.93|415.83|420.45|416.35|420.45|416.35|419.93|415.83|14
1632236980000|2021-09-21 15:09:40|420.47|416.37|420.19|416.09|420.48|416.38|420.1|416|20
1632236990000|2021-09-21 15:09:50|420.2|416.1|420.34|416.24|420.34|416.24|420.06|415.96|20
1632237000000|2021-09-21 15:10:00|420.39|416.29|420.2|416.1|420.41|416.31|420.2|416.1|12
1632237010000|2021-09-21 15:10:10|420.15|416.05|420.25|416.15|420.47|416.37|420.1|416|20
1632237020000|2021-09-21 15:10:20|420.26|416.16|420.13|416.03|420.28|416.18|420.1|416|16
1632237030000|2021-09-21 15:10:30|420.14|416.04|419.7|415.6|420.24|416.14|419.7|415.6|15
1632237040000|2021-09-21 15:10:40|419.69|415.59|419.62|415.52|419.72|415.62|419.6|415.5|8
1632237050000|2021-09-21 15:10:50|419.63|415.53|419.86|415.76|419.9|415.8|419.63|415.53|18
1632237060000|2021-09-21 15:11:00|419.88|415.78|419.75|415.65|419.93|415.83|419.75|415.65|7
1632237070000|2021-09-21 15:11:10|419.76|415.66|419.95|415.85|419.96|415.86|419.69|415.59|12
1632237080000|2021-09-21 15:11:20|419.97|415.87|419.9|415.8|420.15|416.05|419.9|415.8|13
1632237090000|2021-09-21 15:11:30|419.88|415.78|419.92|415.82|419.96|415.86|419.79|415.69|10
1632237100000|2021-09-21 15:11:40|419.87|415.77|419.83|415.73|419.95|415.85|419.78|415.68|25
1632237110000|2021-09-21 15:11:50|419.82|415.72|419.65|415.55|419.85|415.75|419.5|415.4|23
1632237120000|2021-09-21 15:12:00|419.69|415.59|419.41|415.31|419.69|415.59|419.39|415.29|12
1632237130000|2021-09-21 15:12:10|419.4|415.3|419.22|415.12|419.4|415.3|419.17|415.07|14
1632237140000|2021-09-21 15:12:20|419.29|415.19|419.8|415.7|419.8|415.7|419.24|415.14|21
1632237150000|2021-09-21 15:12:30|419.76|415.66|419.66|415.56|419.87|415.77|419.66|415.56|16
1632237160000|2021-09-21 15:12:40|419.6|415.5|419.67|415.57|419.76|415.66|419.5|415.4|19
1632237170000|2021-09-21 15:12:50|419.65|415.55|419.72|415.62|419.73|415.63|419.55|415.45|18
1632237180000|2021-09-21 15:13:00|419.73|415.63|419.99|415.89|419.99|415.89|419.63|415.53|16
1632237190000|2021-09-21 15:13:10|419.95|415.85|419.62|415.52|419.95|415.85|419.62|415.52|14
1632237200000|2021-09-21 15:13:20|419.6|415.5|419.41|415.31|419.62|415.52|419.4|415.3|18
1632237210000|2021-09-21 15:13:30|419.37|415.27|419.38|415.28|419.4|415.3|419.37|415.27|6
1632237220000|2021-09-21 15:13:40|419.31|415.21|419.2|415.1|419.33|415.23|419|414.9|19
1632237230000|2021-09-21 15:13:50|419.19|415.09|418.89|414.79|419.19|415.09|418.89|414.79|10
1632237240000|2021-09-21 15:14:00|418.82|414.72|418.89|414.79|418.89|414.79|418.79|414.69|7
1632237250000|2021-09-21 15:14:10|418.87|414.77|419|414.9|419|414.9|418.77|414.67|12
1632237260000|2021-09-21 15:14:20|418.92|414.82|419.22|415.12|419.22|415.12|418.92|414.82|13
1632237270000|2021-09-21 15:14:30|419.23|415.13|419.1|415|419.28|415.18|419.1|415|13
1632237280000|2021-09-21 15:14:40|419|414.9|419.07|414.97|419.07|414.97|418.88|414.78|15
1632237290000|2021-09-21 15:14:50|419.1|415|419.1|415|419.14|415.04|419.07|414.97|9
1632237300000|2021-09-21 15:15:00|419.13|415.03|419|414.9|419.2|415.1|419|414.9|10
1632237310000|2021-09-21 15:15:10|418.93|414.83|418.99|414.89|419|414.9|418.77|414.67|6
1632237320000|2021-09-21 15:15:20|418.98|414.88|418.88|414.78|418.98|414.88|418.83|414.73|11
1632237330000|2021-09-21 15:15:30|418.89|414.79|418.89|414.79|418.89|414.79|418.78|414.68|5
1632237340000|2021-09-21 15:15:40|418.83|414.73|418.96|414.86|418.98|414.88|418.73|414.63|16
1632237350000|2021-09-21 15:15:50|419.02|414.92|419|414.9|419.02|414.92|418.8|414.7|15
1632237360000|2021-09-21 15:16:00|418.96|414.86|418.9|414.8|418.96|414.86|418.9|414.8|7
1632237370000|2021-09-21 15:16:10|418.92|414.82|418.97|414.87|419.01|414.91|418.91|414.81|11
1632237380000|2021-09-21 15:16:20|419|414.9|419.2|415.1|419.2|415.1|418.91|414.81|18
1632237390000|2021-09-21 15:16:30|419.1|415|419.26|415.16|419.26|415.16|419.04|414.94|12
1632237400000|2021-09-21 15:16:40|419.25|415.15|419.4|415.3|419.4|415.3|419.25|415.15|14
1632237410000|2021-09-21 15:16:50|419.27|415.17|419.4|415.3|419.4|415.3|419.25|415.15|6
1632237420000|2021-09-21 15:17:00|419.35|415.25|419.47|415.37|419.47|415.37|419.29|415.19|14
1632237430000|2021-09-21 15:17:10|419.4|415.3|419.94|415.84|419.94|415.84|419.38|415.28|26
1632237440000|2021-09-21 15:17:20|420|415.9|420.07|415.97|420.27|416.17|420|415.9|27
1632237450000|2021-09-21 15:17:30|420.05|415.95|420.1|416|420.14|416.04|419.86|415.76|25
1632237460000|2021-09-21 15:17:40|420.05|415.95|419.9|415.8|420.15|416.05|419.83|415.73|23
1632237470000|2021-09-21 15:17:50|419.93|415.83|419.66|415.56|419.95|415.85|419.66|415.56|22
1632237480000|2021-09-21 15:18:00|419.68|415.58|419.81|415.71|419.81|415.71|419.59|415.49|17
1632237490000|2021-09-21 15:18:10|419.8|415.7|419.8|415.7|420|415.9|419.7|415.6|13
1632237500000|2021-09-21 15:18:20|419.79|415.69|419.6|415.5|419.79|415.69|419.52|415.42|17
1632237510000|2021-09-21 15:18:30|419.63|415.53|419.58|415.48|419.75|415.65|419.55|415.45|24
1632237520000|2021-09-21 15:18:40|419.57|415.47|419.6|415.5|419.6|415.5|419.56|415.46|4
1632237530000|2021-09-21 15:18:50|419.57|415.47|419.58|415.48|419.59|415.49|419.57|415.47|7
1632237540000|2021-09-21 15:19:00|419.57|415.47|419.74|415.64|419.74|415.64|419.55|415.45|12
1632237550000|2021-09-21 15:19:10|419.75|415.65|419.38|415.28|419.8|415.7|419.38|415.28|17
1632237560000|2021-09-21 15:19:20|419.4|415.3|419.5|415.4|419.5|415.4|419.39|415.29|16
1632237570000|2021-09-21 15:19:30|419.47|415.37|419.4|415.3|419.5|415.4|419.4|415.3|5
1632237580000|2021-09-21 15:19:40|419.45|415.35|419.67|415.57|419.8|415.7|419.4|415.3|17
1632237590000|2021-09-21 15:19:50|419.75|415.65|419.88|415.78|419.9|415.8|419.74|415.64|11
1632237600000|2021-09-21 15:20:00|419.9|415.8|419.8|415.7|419.9|415.8|419.63|415.53|12
1632237610000|2021-09-21 15:20:10|419.7|415.6|419.62|415.52|419.71|415.61|419.59|415.49|11
1632237620000|2021-09-21 15:20:20|419.65|415.55|419.6|415.5|419.65|415.55|419.45|415.35|9
1632237630000|2021-09-21 15:20:30|419.54|415.44|419.56|415.46|419.6|415.5|419.48|415.38|8
1632237640000|2021-09-21 15:20:40|419.6|415.5|419.34|415.24|419.6|415.5|419.34|415.24|7
1632237650000|2021-09-21 15:20:50|419.4|415.3|419.2|415.1|419.4|415.3|419.08|414.98|12
1632237660000|2021-09-21 15:21:00|419.3|415.2|419.3|415.2|419.3|415.2|419.22|415.12|3
1632237670000|2021-09-21 15:21:10|419.28|415.18|419.36|415.26|419.4|415.3|419.28|415.18|14
1632237680000|2021-09-21 15:21:20|419.33|415.23|419.43|415.33|419.43|415.33|419.29|415.19|16
1632237690000|2021-09-21 15:21:30|419.44|415.34|419.48|415.38|419.6|415.5|419.44|415.34|9
1632237700000|2021-09-21 15:21:40|419.6|415.5|419.45|415.35|419.6|415.5|419.45|415.35|8
1632237710000|2021-09-21 15:21:50|419.5|415.4|419.41|415.31|419.51|415.41|419.4|415.3|5
1632237720000|2021-09-21 15:22:00|419.46|415.36|419.38|415.28|419.46|415.36|419.23|415.13|7
1632237730000|2021-09-21 15:22:10|419.34|415.24|419.37|415.27|419.38|415.28|419.23|415.13|5
1632237740000|2021-09-21 15:22:20|419.27|415.17|419.34|415.24|419.37|415.27|419.06|414.96|18
1632237750000|2021-09-21 15:22:30|419.29|415.19|419.4|415.3|419.4|415.3|419.23|415.13|17
1632237760000|2021-09-21 15:22:40|419.39|415.29|419.43|415.33|419.46|415.36|419.39|415.29|9
1632237770000|2021-09-21 15:22:50|419.4|415.3|419.54|415.44|419.55|415.45|419.4|415.3|12
1632237780000|2021-09-21 15:23:00|419.55|415.45|419.43|415.33|419.56|415.46|419.43|415.33|11
1632237790000|2021-09-21 15:23:10|419.45|415.35|419.3|415.2|419.45|415.35|419.3|415.2|13
1632237800000|2021-09-21 15:23:20|419.27|415.17|419.3|415.2|419.3|415.2|419.23|415.13|5
1632237810000|2021-09-21 15:23:30|419.29|415.19|419.49|415.39|419.49|415.39|419.26|415.16|10
1632237820000|2021-09-21 15:23:40|419.5|415.4|419.59|415.49|419.63|415.53|419.5|415.4|16
1632237830000|2021-09-21 15:23:50|419.61|415.51|419.5|415.4|419.62|415.52|419.48|415.38|5
1632237840000|2021-09-21 15:24:00|419.43|415.33|419.5|415.4|419.5|415.4|419.38|415.28|8
1632237850000|2021-09-21 15:24:10|419.51|415.41|419.62|415.52|419.62|415.52|419.51|415.41|6
1632237860000|2021-09-21 15:24:20|419.6|415.5|419.7|415.6|419.7|415.6|419.6|415.5|8
1632237870000|2021-09-21 15:24:30|419.65|415.55|419.8|415.7|419.81|415.71|419.65|415.55|11
1632237880000|2021-09-21 15:24:40|419.81|415.71|419.88|415.78|419.88|415.78|419.81|415.71|2
1632237890000|2021-09-21 15:24:50|419.82|415.72|420.35|416.25|420.35|416.25|419.7|415.6|15
1632237900000|2021-09-21 15:25:00|420.32|416.22|420.4|416.3|420.45|416.35|420.32|416.22|8
1632237910000|2021-09-21 15:25:10|420.46|416.36|420.25|416.15|420.5|416.4|420.25|416.15|9
1632237920000|2021-09-21 15:25:20|420.29|416.19|420.2|416.1|420.3|416.2|420.18|416.08|11
1632237930000|2021-09-21 15:25:30|420.18|416.08|419.98|415.88|420.18|416.08|419.95|415.85|14
1632237940000|2021-09-21 15:25:40|419.97|415.87|420.1|416|420.1|416|419.93|415.83|12
1632237950000|2021-09-21 15:25:50|420.08|415.98|419.9|415.8|420.1|416|419.9|415.8|9
1632237960000|2021-09-21 15:26:00|419.91|415.81|419.62|415.52|419.91|415.81|419.62|415.52|9
1632237970000|2021-09-21 15:26:10|419.52|415.42|419.57|415.47|419.6|415.5|419.5|415.4|10
1632237980000|2021-09-21 15:26:20|419.5|415.4|419.6|415.5|419.68|415.58|419.5|415.4|16
1632237990000|2021-09-21 15:26:30|419.59|415.49|419.7|415.6|419.7|415.6|419.5|415.4|11
1632238000000|2021-09-21 15:26:40|419.69|415.59|419.7|415.6|419.72|415.62|419.69|415.59|4
1632238010000|2021-09-21 15:26:50|419.74|415.64|419.7|415.6|419.74|415.64|419.7|415.6|4
1632238020000|2021-09-21 15:27:00|419.75|415.65|419.7|415.6|419.91|415.81|419.7|415.6|16
1632238030000|2021-09-21 15:27:10|419.72|415.62|419.7|415.6|419.72|415.62|419.68|415.58|4
1632238040000|2021-09-21 15:27:20|419.69|415.59|419.74|415.64|419.74|415.64|419.67|415.57|15
1632238050000|2021-09-21 15:27:30|419.8|415.7|419.8|415.7|419.8|415.7|419.73|415.63|9
1632238060000|2021-09-21 15:27:40|419.82|415.72|419.84|415.74|419.85|415.75|419.82|415.72|5
1632238070000|2021-09-21 15:27:50|419.87|415.77|419.92|415.82|419.92|415.82|419.81|415.71|8
1632238080000|2021-09-21 15:28:00|419.94|415.84|420.05|415.95|420.1|416|419.94|415.84|17
1632238090000|2021-09-21 15:28:10|420.06|415.96|420|415.9|420.06|415.96|419.96|415.86|15
1632238100000|2021-09-21 15:28:20|419.99|415.89|419.98|415.88|420.01|415.91|419.98|415.88|10
1632238110000|2021-09-21 15:28:30|419.99|415.89|420.02|415.92|420.04|415.94|419.97|415.87|9
1632238120000|2021-09-21 15:28:40|420.01|415.91|420.05|415.95|420.07|415.97|419.98|415.88|9
1632238130000|2021-09-21 15:28:50|420.07|415.97|419.75|415.65|420.13|416.03|419.75|415.65|14
1632238140000|2021-09-21 15:29:00|419.78|415.68|419.6|415.5|419.78|415.68|419.6|415.5|9
1632238150000|2021-09-21 15:29:10|419.57|415.47|419.6|415.5|419.6|415.5|419.53|415.43|5
1632238160000|2021-09-21 15:29:20|419.57|415.47|419.78|415.68|419.78|415.68|419.57|415.47|14
1632238170000|2021-09-21 15:29:30|419.68|415.58|419.7|415.6|419.7|415.6|419.67|415.57|3
1632238180000|2021-09-21 15:29:40|419.65|415.55|419.65|415.55|419.68|415.58|419.65|415.55|4
1632238190000|2021-09-21 15:29:50|419.68|415.58|419.64|415.54|419.7|415.6|419.62|415.52|9
1632238200000|2021-09-21 15:30:00|419.58|415.48|419.6|415.5|419.6|415.5|419.53|415.43|9
1632238210000|2021-09-21 15:30:10|419.59|415.49|419.66|415.56|419.66|415.56|419.59|415.49|7
1632238220000|2021-09-21 15:30:20|419.68|415.58|419.48|415.38|419.68|415.58|419.48|415.38|10
1632238230000|2021-09-21 15:30:30|419.49|415.39|419.6|415.5|419.6|415.5|419.45|415.35|15
1632238240000|2021-09-21 15:30:40|419.57|415.47|419.25|415.15|419.63|415.53|419.25|415.15|22
1632238250000|2021-09-21 15:30:50|419.28|415.18|419.3|415.2|419.3|415.2|419.27|415.17|6
1632238260000|2021-09-21 15:31:00|419.26|415.16|418.96|414.86|419.26|415.16|418.96|414.86|12
1632238270000|2021-09-21 15:31:10|418.99|414.89|419.02|414.92|419.02|414.92|418.97|414.87|9
1632238280000|2021-09-21 15:31:20|419.05|414.95|419.25|415.15|419.25|415.15|419.05|414.95|9
1632238290000|2021-09-21 15:31:30|419.15|415.05|419.23|415.13|419.23|415.13|419.15|415.05|3
1632238300000|2021-09-21 15:31:40|419.17|415.07|419.12|415.02|419.17|415.07|419.12|415.02|13
1632238310000|2021-09-21 15:31:50|419.15|415.05|418.8|414.7|419.15|415.05|418.8|414.7|10
1632238320000|2021-09-21 15:32:00|418.75|414.65|417.99|413.89|418.75|414.65|417.99|413.89|28
1632238330000|2021-09-21 15:32:10|418.03|413.93|417.64|413.54|418.04|413.94|417.58|413.48|29
1632238340000|2021-09-21 15:32:20|417.53|413.43|417.2|413.1|417.55|413.45|417.2|413.1|17
1632238350000|2021-09-21 15:32:30|417.05|412.95|416.4|412.3|417.07|412.97|416.3|412.2|27
1632238360000|2021-09-21 15:32:40|416.37|412.27|416.32|412.22|416.37|412.27|416.15|412.05|16
1632238370000|2021-09-21 15:32:50|416.36|412.26|416.95|412.85|416.95|412.85|416.32|412.22|26
1632238380000|2021-09-21 15:33:00|416.97|412.87|416.57|412.47|417.12|413.02|416.57|412.47|19
1632238390000|2021-09-21 15:33:10|416.51|412.41|416.68|412.58|416.68|412.58|416.48|412.38|17
1632238400000|2021-09-21 15:33:20|416.65|412.55|417.9|413.8|417.9|413.8|416.56|412.46|30
1632238410000|2021-09-21 15:33:30|417.93|413.83|418|413.9|418.1|414|417.69|413.59|24
1632238420000|2021-09-21 15:33:40|418.01|413.91|418.9|414.8|418.96|414.86|418.01|413.91|34
1632238430000|2021-09-21 15:33:50|418.94|414.84|419.34|415.24|419.35|415.25|418.94|414.84|27
1632238440000|2021-09-21 15:34:00|419.38|415.28|419.42|415.32|419.57|415.47|419.35|415.25|19
1632238450000|2021-09-21 15:34:10|419.39|415.29|419.55|415.45|419.61|415.51|419.39|415.29|22
1632238460000|2021-09-21 15:34:20|419.54|415.44|419.55|415.45|419.59|415.49|419.53|415.43|16
1632238470000|2021-09-21 15:34:30|419.54|415.44|419.85|415.75|419.86|415.76|419.5|415.4|23
1632238480000|2021-09-21 15:34:40|419.87|415.77|420.9|416.8|421.11|417.01|419.87|415.77|25
1632238490000|2021-09-21 15:34:50|420.8|416.7|421.58|417.48|421.66|417.56|420.8|416.7|35
1632238500000|2021-09-21 15:35:00|421.56|417.46|422.11|418.01|422.2|418.1|421.56|417.46|30
1632238510000|2021-09-21 15:35:10|422.13|418.03|421.53|417.43|422.15|418.05|421.46|417.36|28
1632238520000|2021-09-21 15:35:20|421.55|417.45|422.02|417.92|422.15|418.05|421.55|417.45|30
1632238530000|2021-09-21 15:35:30|421.96|417.86|422.77|418.67|422.77|418.67|421.96|417.86|31
1632238540000|2021-09-21 15:35:40|422.8|418.7|424.24|420.14|424.48|420.38|422.8|418.7|37
1632238550000|2021-09-21 15:35:50|424.19|420.09|424.37|420.27|424.77|420.67|423.4|419.3|37
1632238560000|2021-09-21 15:36:00|424.05|419.95|424.92|420.82|424.92|420.82|423.81|419.71|30
1632238570000|2021-09-21 15:36:10|424.89|420.79|424.65|420.55|425.24|421.14|424.59|420.49|38
1632238580000|2021-09-21 15:36:20|424.61|420.51|424.4|420.3|424.97|420.87|424.35|420.25|33
1632238590000|2021-09-21 15:36:30|424.44|420.34|424.2|420.1|424.44|420.34|424.17|420.07|27
1632238600000|2021-09-21 15:36:40|424.18|420.08|424.01|419.91|424.34|420.24|424.01|419.91|26
1632238610000|2021-09-21 15:36:50|423.98|419.88|423.95|419.85|424.09|419.99|423.85|419.75|26
1632238620000|2021-09-21 15:37:00|423.9|419.8|423.8|419.7|423.9|419.8|423.64|419.54|16
1632238630000|2021-09-21 15:37:10|423.82|419.72|424.38|420.28|424.38|420.28|423.6|419.5|30
1632238640000|2021-09-21 15:37:20|424.35|420.25|424.49|420.39|424.5|420.4|424.19|420.09|18
1632238650000|2021-09-21 15:37:30|424.53|420.43|423.9|419.8|424.53|420.43|423.9|419.8|24
1632238660000|2021-09-21 15:37:40|423.95|419.85|424.13|420.03|424.42|420.32|423.87|419.77|23
1632238670000|2021-09-21 15:37:50|424.15|420.05|423.75|419.65|424.18|420.08|423.75|419.65|24
1632238680000|2021-09-21 15:38:00|423.74|419.64|423.4|419.3|423.74|419.64|423.28|419.18|21
1632238690000|2021-09-21 15:38:10|423.3|419.2|422.87|418.77|423.35|419.25|422.72|418.62|25
1632238700000|2021-09-21 15:38:20|422.88|418.78|423|418.9|423.08|418.98|422.86|418.76|19
1632238710000|2021-09-21 15:38:30|422.99|418.89|422.87|418.77|423.04|418.94|422.87|418.77|19
1632238720000|2021-09-21 15:38:40|422.88|418.78|422.98|418.88|423.29|419.19|422.87|418.77|27
1632238730000|2021-09-21 15:38:50|423.05|418.95|422.59|418.49|423.05|418.95|422.59|418.49|24
1632238740000|2021-09-21 15:39:00|422.6|418.5|422.18|418.08|422.6|418.5|422.18|418.08|20
1632238750000|2021-09-21 15:39:10|422.2|418.1|421.92|417.82|422.2|418.1|421.69|417.59|30
1632238760000|2021-09-21 15:39:20|421.96|417.86|422.44|418.34|422.55|418.45|421.8|417.7|25
1632238770000|2021-09-21 15:39:30|422.45|418.35|423.02|418.92|423.15|419.05|422.45|418.35|25
1632238780000|2021-09-21 15:39:40|423.01|418.91|423|418.9|423.3|419.2|423|418.9|23
1632238790000|2021-09-21 15:39:50|423.01|418.91|422.54|418.44|423.01|418.91|422.54|418.44|25
1632238800000|2021-09-21 15:40:00|422.52|418.42|422.4|418.3|422.52|418.42|422.2|418.1|23
1632238810000|2021-09-21 15:40:10|422.26|418.16|421.83|417.73|422.33|418.23|421.83|417.73|23
1632238820000|2021-09-21 15:40:20|421.82|417.72|422.3|418.2|422.3|418.2|421.8|417.7|16
1632238830000|2021-09-21 15:40:30|422.24|418.14|422.11|418.01|422.26|418.16|422.06|417.96|19
1632238840000|2021-09-21 15:40:40|422.12|418.02|421.71|417.61|422.17|418.07|421.71|417.61|22
1632238850000|2021-09-21 15:40:50|421.7|417.6|421.53|417.43|421.7|417.6|421.49|417.39|19
1632238860000|2021-09-21 15:41:00|421.51|417.41|421.08|416.98|421.54|417.44|420.93|416.83|24
1632238870000|2021-09-21 15:41:10|420.98|416.88|420.9|416.8|421|416.9|420.72|416.62|21
1632238880000|2021-09-21 15:41:20|420.85|416.75|420.88|416.78|420.88|416.78|420.68|416.58|19
1632238890000|2021-09-21 15:41:30|420.9|416.8|420.86|416.76|421.07|416.97|420.84|416.74|19
1632238900000|2021-09-21 15:41:40|420.84|416.74|421.3|417.2|421.44|417.34|420.84|416.74|18
1632238910000|2021-09-21 15:41:50|421.32|417.22|421.1|417|421.32|417.22|421.09|416.99|12
1632238920000|2021-09-21 15:42:00|421.08|416.98|421.28|417.18|421.36|417.26|421|416.9|16
1632238930000|2021-09-21 15:42:10|421.27|417.17|421.25|417.15|421.3|417.2|420.95|416.85|19
1632238940000|2021-09-21 15:42:20|421.23|417.13|422|417.9|422.07|417.97|421.23|417.13|30
1632238950000|2021-09-21 15:42:30|421.99|417.89|421.65|417.55|422|417.9|421.64|417.54|15
1632238960000|2021-09-21 15:42:40|421.63|417.53|421.68|417.58|421.8|417.7|421.63|417.53|15
1632238970000|2021-09-21 15:42:50|421.67|417.57|421.68|417.58|421.75|417.65|421.62|417.52|19
1632238980000|2021-09-21 15:43:00|421.59|417.49|421.74|417.64|421.92|417.82|421.54|417.44|30
1632238990000|2021-09-21 15:43:10|421.75|417.65|421.83|417.73|421.89|417.79|421.72|417.62|30
1632239000000|2021-09-21 15:43:20|421.82|417.72|421.91|417.81|422.17|418.07|421.82|417.72|26
1632239010000|2021-09-21 15:43:30|421.9|417.8|421.95|417.85|422.01|417.91|421.79|417.69|17
1632239020000|2021-09-21 15:43:40|422.03|417.93|421.95|417.85|422.14|418.04|421.85|417.75|24
1632239030000|2021-09-21 15:43:50|421.96|417.86|421.43|417.33|421.99|417.89|421.4|417.3|25
1632239040000|2021-09-21 15:44:00|421.4|417.3|421.78|417.68|421.78|417.68|421.38|417.28|19
1632239050000|2021-09-21 15:44:10|421.81|417.71|421.9|417.8|422.11|418.01|421.81|417.71|26
1632239060000|2021-09-21 15:44:20|421.88|417.78|422.29|418.19|422.45|418.35|421.86|417.76|26
1632239070000|2021-09-21 15:44:30|422.37|418.27|422.98|418.88|422.99|418.89|422.27|418.17|20
1632239080000|2021-09-21 15:44:40|423.08|418.98|422.61|418.51|423.09|418.99|422.58|418.48|22
1632239090000|2021-09-21 15:44:50|422.55|418.45|423.27|419.17|423.32|419.22|422.55|418.45|19
1632239100000|2021-09-21 15:45:00|423.3|419.2|422.81|418.71|423.37|419.27|422.81|418.71|27
1632239110000|2021-09-21 15:45:10|422.8|418.7|422.44|418.34|422.8|418.7|422.43|418.33|20
1632239120000|2021-09-21 15:45:20|422.4|418.3|422.35|418.25|422.53|418.43|422.34|418.24|25
1632239130000|2021-09-21 15:45:30|422.36|418.26|422.55|418.45|422.55|418.45|422.31|418.21|16
1632239140000|2021-09-21 15:45:40|422.53|418.43|422.38|418.28|422.54|418.44|422.38|418.28|9
1632239150000|2021-09-21 15:45:50|422.4|418.3|422.67|418.57|422.67|418.57|422.4|418.3|15
1632239160000|2021-09-21 15:46:00|422.69|418.59|422.84|418.74|423.13|419.03|422.69|418.59|29
1632239170000|2021-09-21 15:46:10|422.86|418.76|422.8|418.7|422.86|418.76|422.6|418.5|15
1632239180000|2021-09-21 15:46:20|422.78|418.68|422.69|418.59|422.82|418.72|422.69|418.59|8
1632239190000|2021-09-21 15:46:30|422.7|418.6|422.65|418.55|422.71|418.61|422.59|418.49|9
1632239200000|2021-09-21 15:46:40|422.7|418.6|422.32|418.22|422.71|418.61|422.32|418.22|21
1632239210000|2021-09-21 15:46:50|422.3|418.2|422.23|418.13|422.38|418.28|422.23|418.13|15
1632239220000|2021-09-21 15:47:00|422.26|418.16|422.5|418.4|422.7|418.6|422.26|418.16|17
1632239230000|2021-09-21 15:47:10|422.48|418.38|422.3|418.2|422.48|418.38|422.29|418.19|15
1632239240000|2021-09-21 15:47:20|422.33|418.23|422.94|418.84|422.94|418.84|422.33|418.23|26
1632239250000|2021-09-21 15:47:30|422.97|418.87|423.13|419.03|423.15|419.05|422.97|418.87|8
1632239260000|2021-09-21 15:47:40|423.05|418.95|422.7|418.6|423.05|418.95|422.67|418.57|16
1632239270000|2021-09-21 15:47:50|422.71|418.61|422.5|418.4|422.71|418.61|422.5|418.4|15
1632239280000|2021-09-21 15:48:00|422.51|418.41|422.33|418.23|422.51|418.41|422.3|418.2|9
1632239290000|2021-09-21 15:48:10|422.41|418.31|422.48|418.38|422.48|418.38|422.38|418.28|12
1632239300000|2021-09-21 15:48:20|422.47|418.37|422.87|418.77|423.04|418.94|422.47|418.37|30
1632239310000|2021-09-21 15:48:30|422.84|418.74|422.79|418.69|422.84|418.74|422.79|418.69|12
1632239320000|2021-09-21 15:48:40|422.9|418.8|422.8|418.7|422.9|418.8|422.8|418.7|13
1632239330000|2021-09-21 15:48:50|422.78|418.68|422.78|418.68|422.82|418.72|422.58|418.48|17
1632239340000|2021-09-21 15:49:00|422.66|418.56|422.32|418.22|422.66|418.56|422.28|418.18|19
1632239350000|2021-09-21 15:49:10|422.31|418.21|422.3|418.2|422.31|418.21|422.29|418.19|4
1632239360000|2021-09-21 15:49:20|422.35|418.25|422.54|418.44|422.6|418.5|422.35|418.25|15
1632239370000|2021-09-21 15:49:30|422.5|418.4|422.5|418.4|422.53|418.43|422.5|418.4|4
1632239380000|2021-09-21 15:49:40|422.52|418.42|422.92|418.82|422.94|418.84|422.52|418.42|19
1632239390000|2021-09-21 15:49:50|422.91|418.81|422.6|418.5|422.95|418.85|422.6|418.5|17
1632239400000|2021-09-21 15:50:00|422.59|418.49|422.29|418.19|422.6|418.5|422.29|418.19|12
1632239410000|2021-09-21 15:50:10|422.27|418.17|422.11|418.01|422.27|418.17|421.55|417.45|25
1632239420000|2021-09-21 15:50:20|422.07|417.97|422.39|418.29|422.41|418.31|422.05|417.95|19
1632239430000|2021-09-21 15:50:30|422.35|418.25|422.35|418.25|422.35|418.25|422.3|418.2|5
1632239440000|2021-09-21 15:50:40|422.3|418.2|421.88|417.78|422.3|418.2|421.85|417.75|18
1632239450000|2021-09-21 15:50:50|421.87|417.77|421.95|417.85|421.95|417.85|421.85|417.75|6
1632239460000|2021-09-21 15:51:00|421.9|417.8|421.75|417.65|421.9|417.8|421.75|417.65|3
1632239470000|2021-09-21 15:51:10|421.77|417.67|421.67|417.57|421.78|417.68|421.65|417.55|10
1632239480000|2021-09-21 15:51:20|421.7|417.6|421.89|417.79|421.95|417.85|421.65|417.55|13
1632239490000|2021-09-21 15:51:30|421.9|417.8|421.89|417.79|422.05|417.95|421.87|417.77|17
1632239500000|2021-09-21 15:51:40|421.9|417.8|421.75|417.65|421.9|417.8|421.7|417.6|13
1632239510000|2021-09-21 15:51:50|421.77|417.67|422.05|417.95|422.05|417.95|421.77|417.67|13
1632239520000|2021-09-21 15:52:00|422.03|417.93|422.03|417.93|422.03|417.93|421.85|417.75|15
1632239530000|2021-09-21 15:52:10|422.01|417.91|422.87|418.77|423.03|418.93|422.01|417.91|27
1632239540000|2021-09-21 15:52:20|422.92|418.82|422.89|418.79|423.02|418.92|422.75|418.65|24
1632239550000|2021-09-21 15:52:30|422.85|418.75|423.17|419.07|423.33|419.23|422.78|418.68|24
1632239560000|2021-09-21 15:52:40|423.15|419.05|423|418.9|423.17|419.07|422.98|418.88|27
1632239570000|2021-09-21 15:52:50|422.9|418.8|422.69|418.59|422.9|418.8|422.65|418.55|12
1632239580000|2021-09-21 15:53:00|422.71|418.61|422.61|418.51|422.74|418.64|422.53|418.43|11
1632239590000|2021-09-21 15:53:10|422.65|418.55|422.54|418.44|422.67|418.57|422.45|418.35|27
1632239600000|2021-09-21 15:53:20|422.55|418.45|422.17|418.07|422.55|418.45|422.17|418.07|25
1632239610000|2021-09-21 15:53:30|422.2|418.1|421.93|417.83|422.23|418.13|421.93|417.83|20
1632239620000|2021-09-21 15:53:40|421.95|417.85|422.12|418.02|422.15|418.05|421.95|417.85|13
1632239630000|2021-09-21 15:53:50|422.13|418.03|422.18|418.08|422.23|418.13|422.13|418.03|17
1632239640000|2021-09-21 15:54:00|422.2|418.1|422.18|418.08|422.2|418.1|422.05|417.95|19
1632239650000|2021-09-21 15:54:10|422.19|418.09|422.92|418.82|422.92|418.82|422.17|418.07|32
1632239660000|2021-09-21 15:54:20|422.86|418.76|422.8|418.7|422.88|418.78|422.79|418.69|13
1632239670000|2021-09-21 15:54:30|422.85|418.75|422.9|418.8|422.9|418.8|422.85|418.75|10
1632239680000|2021-09-21 15:54:40|422.85|418.75|423.15|419.05|423.15|419.05|422.85|418.75|11
1632239690000|2021-09-21 15:54:50|423.11|419.01|423.09|418.99|423.19|419.09|423.08|418.98|10
1632239700000|2021-09-21 15:55:00|423.1|419|422.88|418.78|423.14|419.04|422.87|418.77|19
1632239710000|2021-09-21 15:55:10|422.89|418.79|423.13|419.03|423.13|419.03|422.85|418.75|11
1632239720000|2021-09-21 15:55:20|423.15|419.05|423.64|419.54|423.64|419.54|423.15|419.05|19
1632239730000|2021-09-21 15:55:30|423.69|419.59|423.68|419.58|423.72|419.62|423.66|419.56|9
1632239740000|2021-09-21 15:55:40|423.6|419.5|423.59|419.49|423.69|419.59|423.55|419.45|19
1632239750000|2021-09-21 15:55:50|423.61|419.51|423.38|419.28|423.62|419.52|423.37|419.27|14
1632239760000|2021-09-21 15:56:00|423.4|419.3|423.3|419.2|423.4|419.3|423.2|419.1|10
1632239770000|2021-09-21 15:56:10|423.2|419.1|423.3|419.2|423.3|419.2|423.2|419.1|3
1632239780000|2021-09-21 15:56:20|423.27|419.17|423.33|419.23|423.33|419.23|423.2|419.1|11
1632239790000|2021-09-21 15:56:30|423.3|419.2|423.32|419.22|423.35|419.25|423.3|419.2|13
1632239800000|2021-09-21 15:56:40|423.33|419.23|423.56|419.46|423.56|419.46|423.32|419.22|10
1632239810000|2021-09-21 15:56:50|423.62|419.52|424.1|420|424.1|420|423.62|419.52|14
1632239820000|2021-09-21 15:57:00|424.13|420.03|423.69|419.59|424.13|420.03|423.67|419.57|18
1632239830000|2021-09-21 15:57:10|423.68|419.58|423.92|419.82|423.92|419.82|423.65|419.55|18
1632239840000|2021-09-21 15:57:20|423.9|419.8|423.7|419.6|423.95|419.85|423.69|419.59|12
1632239850000|2021-09-21 15:57:30|423.72|419.62|423.5|419.4|423.77|419.67|423.45|419.35|12
1632239860000|2021-09-21 15:57:40|423.53|419.43|423.68|419.58|423.68|419.58|423.45|419.35|11
1632239870000|2021-09-21 15:57:50|423.69|419.59|423.8|419.7|423.8|419.7|423.63|419.53|10
1632239880000|2021-09-21 15:58:00|423.79|419.69|423.89|419.79|423.89|419.79|423.79|419.69|12
1632239890000|2021-09-21 15:58:10|423.9|419.8|423.8|419.7|423.98|419.88|423.8|419.7|6
1632239900000|2021-09-21 15:58:20|423.87|419.77|424.15|420.05|424.21|420.11|423.8|419.7|17
1632239910000|2021-09-21 15:58:30|424.1|420|424.25|420.15|424.3|420.2|424.1|420|19
1632239920000|2021-09-21 15:58:40|424.15|420.05|423.68|419.58|424.15|420.05|423.68|419.58|18
1632239930000|2021-09-21 15:58:50|423.66|419.56|423.72|419.62|423.72|419.62|423.66|419.56|5
1632239940000|2021-09-21 15:59:00|423.69|419.59|423.9|419.8|423.92|419.82|423.66|419.56|16
1632239950000|2021-09-21 15:59:10|423.91|419.81|424|419.9|424|419.9|423.9|419.8|11
1632239960000|2021-09-21 15:59:20|424.05|419.95|424.23|420.13|424.25|420.15|424.03|419.93|16
1632239970000|2021-09-21 15:59:30|424.2|420.1|424.09|419.99|424.2|420.1|424|419.9|12
1632239980000|2021-09-21 15:59:40|424.1|420|424.39|420.29|424.39|420.29|424.1|420|13
1632239990000|2021-09-21 15:59:50|424.4|420.3|424.9|420.8|425.07|420.97|424.4|420.3|30
1632240000000|2021-09-21 16:00:00|424.89|420.79|425.15|421.05|425.6|421.5|424.85|420.75|23
1632240010000|2021-09-21 16:00:10|425.13|421.03|424.7|420.6|425.21|421.11|424.7|420.6|18
1632240020000|2021-09-21 16:00:20|424.73|420.63|424.73|420.63|424.83|420.73|424.73|420.63|17
1632240030000|2021-09-21 16:00:30|424.74|420.64|425.05|420.95|425.24|421.14|424.73|420.63|17
1632240040000|2021-09-21 16:00:40|425.09|420.99|424.9|420.8|425.09|420.99|424.9|420.8|11
1632240050000|2021-09-21 16:00:50|425.06|420.96|424.9|420.8|425.06|420.96|424.9|420.8|10
1632240060000|2021-09-21 16:01:00|424.88|420.78|424.92|420.82|424.92|420.82|424.79|420.69|9
1632240070000|2021-09-21 16:01:10|425.02|420.92|425.35|421.25|425.35|421.25|424.98|420.88|18
1632240080000|2021-09-21 16:01:20|425.4|421.3|425.12|421.02|425.54|421.44|425.12|421.02|25
1632240090000|2021-09-21 16:01:30|425.1|421|425.05|420.95|425.25|421.15|425|420.9|16
1632240100000|2021-09-21 16:01:40|424.99|420.89|425.05|420.95|425.05|420.95|424.8|420.7|13
1632240110000|2021-09-21 16:01:50|425.07|420.97|425.15|421.05|425.3|421.2|425.04|420.94|23
1632240120000|2021-09-21 16:02:00|425.2|421.1|425.12|421.02|425.53|421.43|425.12|421.02|23
1632240130000|2021-09-21 16:02:10|425.06|420.96|425.42|421.32|425.74|421.64|425.06|420.96|27
1632240140000|2021-09-21 16:02:20|425.57|421.47|425.91|421.81|426.1|422|425.57|421.47|25
1632240150000|2021-09-21 16:02:30|425.71|421.61|425.23|421.13|425.71|421.61|425.05|420.95|29
1632240160000|2021-09-21 16:02:40|425.24|421.14|425.52|421.42|425.52|421.42|425.24|421.14|23
1632240170000|2021-09-21 16:02:50|425.66|421.56|425.77|421.67|425.79|421.69|425.66|421.56|21
1632240180000|2021-09-21 16:03:00|425.75|421.65|425.6|421.5|425.79|421.69|425.52|421.42|19
1632240190000|2021-09-21 16:03:10|425.59|421.49|425.11|421.01|425.59|421.49|425.1|421|28
1632240200000|2021-09-21 16:03:20|425.12|421.02|425.1|421|425.12|421.02|425.03|420.93|7
1632240210000|2021-09-21 16:03:30|425.08|420.98|425.63|421.53|425.63|421.53|425.06|420.96|25
1632240220000|2021-09-21 16:03:40|425.59|421.49|425.45|421.35|425.65|421.55|425.43|421.33|25
1632240230000|2021-09-21 16:03:50|425.38|421.28|425.38|421.28|425.39|421.29|425.2|421.1|25
1632240240000|2021-09-21 16:04:00|425.41|421.31|425.41|421.31|425.45|421.35|425.41|421.31|6
1632240250000|2021-09-21 16:04:10|425.4|421.3|425.8|421.7|425.8|421.7|425.39|421.29|16
1632240260000|2021-09-21 16:04:20|425.79|421.69|425.89|421.79|426.05|421.95|425.79|421.69|24
1632240270000|2021-09-21 16:04:30|425.86|421.76|425.69|421.59|425.86|421.76|425.68|421.58|11
1632240280000|2021-09-21 16:04:40|425.72|421.62|426.05|421.95|426.05|421.95|425.72|421.62|25
1632240290000|2021-09-21 16:04:50|426.03|421.93|425.73|421.63|426.05|421.95|425.71|421.61|19
1632240300000|2021-09-21 16:05:00|425.7|421.6|425.29|421.19|425.7|421.6|425.29|421.19|19
1632240310000|2021-09-21 16:05:10|425.33|421.23|425.34|421.24|425.45|421.35|425.25|421.15|29
1632240320000|2021-09-21 16:05:20|425.35|421.25|425.5|421.4|425.5|421.4|425.35|421.25|16
1632240330000|2021-09-21 16:05:30|425.53|421.43|425.74|421.64|425.74|421.64|425.53|421.43|13
1632240340000|2021-09-21 16:05:40|425.73|421.63|425.89|421.79|426.11|422.01|425.73|421.63|26
1632240350000|2021-09-21 16:05:50|425.83|421.73|425.82|421.72|425.87|421.77|425.73|421.63|18
1632240360000|2021-09-21 16:06:00|425.91|421.81|425.73|421.63|425.94|421.84|425.67|421.57|24
1632240370000|2021-09-21 16:06:10|425.75|421.65|425.95|421.85|425.97|421.87|425.65|421.55|22
1632240380000|2021-09-21 16:06:20|425.8|421.7|425.65|421.55|425.85|421.75|425.6|421.5|16
1632240390000|2021-09-21 16:06:30|425.7|421.6|425.18|421.08|425.7|421.6|425.13|421.03|20
1632240400000|2021-09-21 16:06:40|425.21|421.11|425.05|420.95|425.25|421.15|425.04|420.94|11
1632240410000|2021-09-21 16:06:50|425.03|420.93|425.43|421.33|425.44|421.34|425.02|420.92|24
1632240420000|2021-09-21 16:07:00|425.45|421.35|425.51|421.41|425.7|421.6|425.43|421.33|17
1632240430000|2021-09-21 16:07:10|425.45|421.35|425.18|421.08|425.45|421.35|425.16|421.06|18
1632240440000|2021-09-21 16:07:20|425.2|421.1|425.13|421.03|425.28|421.18|425.1|421|17
1632240450000|2021-09-21 16:07:30|425.15|421.05|424.98|420.88|425.15|421.05|424.98|420.88|14
1632240460000|2021-09-21 16:07:40|424.93|420.83|424.66|420.56|424.93|420.83|424.6|420.5|20
1632240470000|2021-09-21 16:07:50|424.67|420.57|424.65|420.55|424.67|420.57|424.6|420.5|9
1632240480000|2021-09-21 16:08:00|424.61|420.51|424.33|420.23|424.63|420.53|424.33|420.23|16
1632240490000|2021-09-21 16:08:10|424.32|420.22|424.33|420.23|424.35|420.25|424.3|420.2|11
1632240500000|2021-09-21 16:08:20|424.34|420.24|424.48|420.38|424.49|420.39|424.32|420.22|11
1632240510000|2021-09-21 16:08:30|424.56|420.46|424.66|420.56|424.85|420.75|424.56|420.46|13
1632240520000|2021-09-21 16:08:40|424.63|420.53|424.79|420.69|424.79|420.69|424.63|420.53|15
1632240530000|2021-09-21 16:08:50|424.84|420.74|424.59|420.49|424.84|420.74|424.59|420.49|14
1632240540000|2021-09-21 16:09:00|424.55|420.45|424.55|420.45|424.55|420.45|424.5|420.4|11
1632240550000|2021-09-21 16:09:10|424.54|420.44|424.33|420.23|424.55|420.45|424.33|420.23|9
1632240560000|2021-09-21 16:09:20|424.3|420.2|423.92|419.82|424.37|420.27|423.92|419.82|24
1632240570000|2021-09-21 16:09:30|423.93|419.83|423.88|419.78|423.93|419.83|423.8|419.7|12
1632240580000|2021-09-21 16:09:40|423.85|419.75|423.73|419.63|423.85|419.75|423.62|419.52|26
1632240590000|2021-09-21 16:09:50|423.81|419.71|423.75|419.65|423.89|419.79|423.74|419.64|23
1632240600000|2021-09-21 16:10:00|423.74|419.64|424.01|419.91|424.01|419.91|423.7|419.6|22
1632240610000|2021-09-21 16:10:10|424.09|419.99|423.65|419.55|424.14|420.04|423.65|419.55|27
1632240620000|2021-09-21 16:10:20|423.64|419.54|423.64|419.54|423.65|419.55|423.16|419.06|25
1632240630000|2021-09-21 16:10:30|423.6|419.5|423.07|418.97|423.6|419.5|423.05|418.95|28
1632240640000|2021-09-21 16:10:40|423.05|418.95|423.4|419.3|423.4|419.3|423|418.9|23
1632240650000|2021-09-21 16:10:50|423.37|419.27|423.23|419.13|423.47|419.37|423.16|419.06|18
1632240660000|2021-09-21 16:11:00|423.22|419.12|423.56|419.46|423.6|419.5|423.1|419|25
1632240670000|2021-09-21 16:11:10|423.55|419.45|423.34|419.24|423.6|419.5|423.09|418.99|26
1632240680000|2021-09-21 16:11:20|423.33|419.23|423.3|419.2|423.38|419.28|423.25|419.15|21
1632240690000|2021-09-21 16:11:30|423.35|419.25|423.25|419.15|423.35|419.25|423.1|419|18
1632240700000|2021-09-21 16:11:40|423.26|419.16|423.25|419.15|423.31|419.21|423.25|419.15|12
1632240710000|2021-09-21 16:11:50|423.23|419.13|423.91|419.81|423.95|419.85|423.1|419|17
1632240720000|2021-09-21 16:12:00|423.93|419.83|423.8|419.7|423.94|419.84|423.74|419.64|17
1632240730000|2021-09-21 16:12:10|423.69|419.59|423.43|419.33|423.69|419.59|423.43|419.33|19
1632240740000|2021-09-21 16:12:20|423.4|419.3|423.66|419.56|423.71|419.61|423.4|419.3|21
1632240750000|2021-09-21 16:12:30|423.63|419.53|423.36|419.26|423.63|419.53|423.3|419.2|18
1632240760000|2021-09-21 16:12:40|423.33|419.23|423.25|419.15|423.36|419.26|423.2|419.1|15
1632240770000|2021-09-21 16:12:50|423.33|419.23|423.23|419.13|423.35|419.25|423.18|419.08|18
1632240780000|2021-09-21 16:13:00|423.2|419.1|423.43|419.33|423.5|419.4|423.1|419|22
1632240790000|2021-09-21 16:13:10|423.46|419.36|423.43|419.33|423.48|419.38|423.43|419.33|6
1632240800000|2021-09-21 16:13:20|423.47|419.37|423.43|419.33|423.49|419.39|423.42|419.32|8
1632240810000|2021-09-21 16:13:30|423.49|419.39|423.45|419.35|423.49|419.39|423.43|419.33|4
1632240820000|2021-09-21 16:13:40|423.44|419.34|423.3|419.2|423.46|419.36|423.3|419.2|16
1632240830000|2021-09-21 16:13:50|423.27|419.17|423.33|419.23|423.36|419.26|423.23|419.13|11
1632240840000|2021-09-21 16:14:00|423.32|419.22|423.09|418.99|423.35|419.25|423.03|418.93|19
1632240850000|2021-09-21 16:14:10|423.07|418.97|422.95|418.85|423.09|418.99|422.92|418.82|11
1632240860000|2021-09-21 16:14:20|422.92|418.82|422.62|418.52|422.92|418.82|422.6|418.5|18
1632240870000|2021-09-21 16:14:30|422.6|418.5|422.25|418.15|422.62|418.52|422.25|418.15|20
1632240880000|2021-09-21 16:14:40|422.27|418.17|422.12|418.02|422.27|418.17|422.12|418.02|15
1632240890000|2021-09-21 16:14:50|422.15|418.05|422.74|418.64|422.74|418.64|422.14|418.04|25
1632240900000|2021-09-21 16:15:00|422.63|418.53|422.28|418.18|422.63|418.53|422.28|418.18|24
1632240910000|2021-09-21 16:15:10|422.25|418.15|424.05|419.95|424.09|419.99|422.14|418.04|30
1632240920000|2021-09-21 16:15:20|424.07|419.97|423.9|419.8|424.07|419.97|423.74|419.64|20
1632240930000|2021-09-21 16:15:30|423.88|419.78|423.51|419.41|423.88|419.78|423.44|419.34|24
1632240940000|2021-09-21 16:15:40|423.5|419.4|423.39|419.29|423.5|419.4|423.24|419.14|23
1632240950000|2021-09-21 16:15:50|423.26|419.16|422.71|418.61|423.26|419.16|422.7|418.6|30
1632240960000|2021-09-21 16:16:00|422.67|418.57|423.04|418.94|423.15|419.05|422.65|418.55|19
1632240970000|2021-09-21 16:16:10|423.1|419|422.7|418.6|423.1|419|422.7|418.6|17
1632240980000|2021-09-21 16:16:20|422.75|418.65|423.52|419.42|423.52|419.42|422.66|418.56|23
1632240990000|2021-09-21 16:16:30|423.49|419.39|422.79|418.69|423.49|419.39|422.79|418.69|17
1632241000000|2021-09-21 16:16:40|422.78|418.68|422.75|418.65|422.8|418.7|422.63|418.53|16
1632241010000|2021-09-21 16:16:50|422.8|418.7|422.78|418.68|422.83|418.73|422.65|418.55|17
1632241020000|2021-09-21 16:17:00|422.83|418.73|422.4|418.3|422.89|418.79|422.4|418.3|28
1632241030000|2021-09-21 16:17:10|422.35|418.25|422.4|418.3|422.51|418.41|422.35|418.25|13
1632241040000|2021-09-21 16:17:20|422.35|418.25|422.05|417.95|422.38|418.28|422|417.9|21
1632241050000|2021-09-21 16:17:30|422|417.9|422.05|417.95|422.05|417.95|421.97|417.87|13
1632241060000|2021-09-21 16:17:40|422.06|417.96|422.29|418.19|422.39|418.29|422.06|417.96|16
1632241070000|2021-09-21 16:17:50|422.28|418.18|421.93|417.83|422.36|418.26|421.9|417.8|19
1632241080000|2021-09-21 16:18:00|421.92|417.82|421.61|417.51|421.95|417.85|421.61|417.51|9
1632241090000|2021-09-21 16:18:10|421.6|417.5|421.5|417.4|421.61|417.51|421.5|417.4|12
1632241100000|2021-09-21 16:18:20|421.53|417.43|421.22|417.12|421.55|417.45|421.15|417.05|31
1632241110000|2021-09-21 16:18:30|421.23|417.13|421.4|417.3|421.4|417.3|421.08|416.98|23
1632241120000|2021-09-21 16:18:40|421.41|417.31|421.01|416.91|421.41|417.31|420.98|416.88|18
1632241130000|2021-09-21 16:18:50|420.99|416.89|420.96|416.86|421.1|417|420.96|416.86|24
1632241140000|2021-09-21 16:19:00|420.99|416.89|420.73|416.63|420.99|416.89|420.7|416.6|17
1632241150000|2021-09-21 16:19:10|420.7|416.6|420.93|416.83|421.08|416.98|420.7|416.6|26
1632241160000|2021-09-21 16:19:20|420.98|416.88|420.95|416.85|420.98|416.88|420.85|416.75|9
1632241170000|2021-09-21 16:19:30|420.9|416.8|421.01|416.91|421.08|416.98|420.9|416.8|6
1632241180000|2021-09-21 16:19:40|421|416.9|421|416.9|421.03|416.93|421|416.9|5
1632241190000|2021-09-21 16:19:50|421.16|417.06|421.65|417.55|421.65|417.55|420.94|416.84|21
1632241200000|2021-09-21 16:20:00|421.8|417.7|422.71|418.61|422.71|418.61|421.8|417.7|27
1632241210000|2021-09-21 16:20:10|422.65|418.55|422.35|418.25|422.92|418.82|422.35|418.25|30
1632241220000|2021-09-21 16:20:20|422.3|418.2|422.02|417.92|422.33|418.23|422.02|417.92|20
1632241230000|2021-09-21 16:20:30|422.04|417.94|422.42|418.32|422.42|418.32|422.04|417.94|17
1632241240000|2021-09-21 16:20:40|422.56|418.46|422.73|418.63|422.85|418.75|422.55|418.45|23
1632241250000|2021-09-21 16:20:50|422.67|418.57|422.66|418.56|422.78|418.68|422.65|418.55|19
1632241260000|2021-09-21 16:21:00|422.65|418.55|423.37|419.27|423.37|419.27|422.61|418.51|29
1632241270000|2021-09-21 16:21:10|423.39|419.29|423.35|419.25|423.44|419.34|423.15|419.05|23
1632241280000|2021-09-21 16:21:20|423.34|419.24|423.29|419.19|423.46|419.36|423.29|419.19|20
1632241290000|2021-09-21 16:21:30|423.37|419.27|423.38|419.28|423.42|419.32|423.28|419.18|19
1632241300000|2021-09-21 16:21:40|423.4|419.3|423.32|419.22|423.49|419.39|423.32|419.22|11
1632241310000|2021-09-21 16:21:50|423.38|419.28|423.55|419.45|423.55|419.45|423.38|419.28|14
1632241320000|2021-09-21 16:22:00|423.52|419.42|423.09|418.99|423.6|419.5|423.09|418.99|18
1632241330000|2021-09-21 16:22:10|423.1|419|423.6|419.5|423.65|419.55|423.1|419|17
1632241340000|2021-09-21 16:22:20|423.64|419.54|423.65|419.55|423.65|419.55|423.49|419.39|14
1632241350000|2021-09-21 16:22:30|423.68|419.58|423.5|419.4|423.68|419.58|423.45|419.35|16
1632241360000|2021-09-21 16:22:40|423.56|419.46|422.95|418.85|423.56|419.46|422.95|418.85|17
1632241370000|2021-09-21 16:22:50|423.02|418.92|422.91|418.81|423.02|418.92|422.71|418.61|19
1632241380000|2021-09-21 16:23:00|422.9|418.8|423.35|419.25|423.35|419.25|422.9|418.8|11
1632241390000|2021-09-21 16:23:10|423.34|419.24|423.12|419.02|423.35|419.25|423.12|419.02|18
1632241400000|2021-09-21 16:23:20|423.04|418.94|423.03|418.93|423.05|418.95|422.85|418.75|15
1632241410000|2021-09-21 16:23:30|423.06|418.96|423.05|418.95|423.06|418.96|422.97|418.87|12
1632241420000|2021-09-21 16:23:40|423.06|418.96|423.05|418.95|423.11|419.01|423.05|418.95|12
1632241430000|2021-09-21 16:23:50|423.1|419|423.25|419.15|423.27|419.17|423.1|419|13
1632241440000|2021-09-21 16:24:00|423.24|419.14|423.16|419.06|423.25|419.15|423.16|419.06|6
1632241450000|2021-09-21 16:24:10|423.1|419|423.1|419|423.1|419|423.1|419|1
1632241460000|2021-09-21 16:24:20|423.19|419.09|423.09|418.99|423.19|419.09|423|418.9|9
1632241470000|2021-09-21 16:24:30|423.1|419|423.1|419|423.25|419.15|423.1|419|12
1632241480000|2021-09-21 16:24:40|423.15|419.05|422.76|418.66|423.15|419.05|422.65|418.55|15
1632241490000|2021-09-21 16:24:50|422.73|418.63|422.15|418.05|422.73|418.63|422.15|418.05|22
1632241500000|2021-09-21 16:25:00|422.17|418.07|421.7|417.6|422.17|418.07|421.55|417.45|26
1632241510000|2021-09-21 16:25:10|421.72|417.62|421.86|417.76|421.86|417.76|421.72|417.62|14
1632241520000|2021-09-21 16:25:20|421.84|417.74|422.17|418.07|422.21|418.11|421.83|417.73|15
1632241530000|2021-09-21 16:25:30|422.16|418.06|422.23|418.13|422.23|418.13|422.1|418|6
1632241540000|2021-09-21 16:25:40|422.25|418.15|422.26|418.16|422.3|418.2|422.25|418.15|10
1632241550000|2021-09-21 16:25:50|422.3|418.2|422.35|418.25|422.39|418.29|422.29|418.19|11
1632241560000|2021-09-21 16:26:00|422.37|418.27|422.53|418.43|422.57|418.47|422.35|418.25|14
1632241570000|2021-09-21 16:26:10|422.52|418.42|422.6|418.5|422.6|418.5|422.52|418.42|9
1632241580000|2021-09-21 16:26:20|422.59|418.49|422.1|418|422.64|418.54|422.1|418|21
1632241590000|2021-09-21 16:26:30|422.09|417.99|422.1|418|422.11|418.01|421.95|417.85|20
1632241600000|2021-09-21 16:26:40|422.13|418.03|422.22|418.12|422.25|418.15|422.13|418.03|7
1632241610000|2021-09-21 16:26:50|422.28|418.18|422.26|418.16|422.28|418.18|422.21|418.11|7
1632241620000|2021-09-21 16:27:00|422.2|418.1|422.25|418.15|422.25|418.15|422.19|418.09|4
1632241630000|2021-09-21 16:27:10|422.28|418.18|422.25|418.15|422.3|418.2|422.25|418.15|4
1632241640000|2021-09-21 16:27:20|422.2|418.1|422.08|417.98|422.2|418.1|422.08|417.98|4
1632241650000|2021-09-21 16:27:30|422.11|418.01|421.48|417.38|422.11|418.01|421.48|417.38|23
1632241660000|2021-09-21 16:27:40|421.49|417.39|421.34|417.24|421.49|417.39|421.2|417.1|21
1632241670000|2021-09-21 16:27:50|421.3|417.2|421.3|417.2|421.4|417.3|421.28|417.18|18
1632241680000|2021-09-21 16:28:00|421.31|417.21|421.28|417.18|421.31|417.21|421.28|417.18|5
1632241690000|2021-09-21 16:28:10|421.3|417.2|421.59|417.49|421.59|417.49|421.21|417.11|15
1632241700000|2021-09-21 16:28:20|421.6|417.5|421.82|417.72|421.85|417.75|421.6|417.5|22
1632241710000|2021-09-21 16:28:30|421.85|417.75|421.85|417.75|421.87|417.77|421.75|417.65|20
1632241720000|2021-09-21 16:28:40|421.82|417.72|422.55|418.45|422.58|418.48|421.81|417.71|27
1632241730000|2021-09-21 16:28:50|422.56|418.46|423.41|419.31|423.41|419.31|422.52|418.42|21
1632241740000|2021-09-21 16:29:00|423.53|419.43|423.53|419.43|423.67|419.57|423.4|419.3|27
1632241750000|2021-09-21 16:29:10|423.55|419.45|423.16|419.06|423.55|419.45|423.13|419.03|23
1632241760000|2021-09-21 16:29:20|423.15|419.05|422.66|418.56|423.15|419.05|422.65|418.55|29
1632241770000|2021-09-21 16:29:30|422.65|418.55|422.56|418.46|422.82|418.72|422.55|418.45|18
1632241780000|2021-09-21 16:29:40|422.6|418.5|422.7|418.6|422.74|418.64|422.6|418.5|14
1632241790000|2021-09-21 16:29:50|422.77|418.67|422.87|418.77|422.87|418.77|422.7|418.6|14
1632241800000|2021-09-21 16:30:00|422.88|418.78|422.4|418.3|422.88|418.78|422.37|418.27|20
1632241810000|2021-09-21 16:30:10|422.38|418.28|421.81|417.71|422.4|418.3|421.81|417.71|18
1632241820000|2021-09-21 16:30:20|421.82|417.72|421.75|417.65|421.88|417.78|421.64|417.54|20
1632241830000|2021-09-21 16:30:30|421.73|417.63|421.68|417.58|421.73|417.63|421.6|417.5|16
1632241840000|2021-09-21 16:30:40|421.69|417.59|422.06|417.96|422.06|417.96|421.65|417.55|23
1632241850000|2021-09-21 16:30:50|422.07|417.97|421.84|417.74|422.15|418.05|421.75|417.65|24
1632241860000|2021-09-21 16:31:00|421.75|417.65|421.68|417.58|421.86|417.76|421.68|417.58|12
1632241870000|2021-09-21 16:31:10|421.7|417.6|421.36|417.26|421.8|417.7|421.36|417.26|16
1632241880000|2021-09-21 16:31:20|421.33|417.23|421.21|417.11|421.33|417.23|421.15|417.05|10
1632241890000|2021-09-21 16:31:30|421.27|417.17|421.19|417.09|421.27|417.17|421.19|417.09|10
1632241900000|2021-09-21 16:31:40|421.2|417.1|420.79|416.69|421.2|417.1|420.79|416.69|22
1632241910000|2021-09-21 16:31:50|420.75|416.65|420.6|416.5|420.79|416.69|420.6|416.5|12
1632241920000|2021-09-21 16:32:00|420.63|416.53|420.58|416.48|420.73|416.63|420.58|416.48|17
1632241930000|2021-09-21 16:32:10|420.57|416.47|420.4|416.3|420.6|416.5|420.4|416.3|15
1632241940000|2021-09-21 16:32:20|420.39|416.29|419.98|415.88|420.39|416.29|419.98|415.88|21
1632241950000|2021-09-21 16:32:30|420.02|415.92|420.35|416.25|420.35|416.25|419.98|415.88|22
1632241960000|2021-09-21 16:32:40|420.41|416.31|420.21|416.11|420.47|416.37|420.14|416.04|20
1632241970000|2021-09-21 16:32:50|420.23|416.13|420.51|416.41|420.51|416.41|420.23|416.13|20
1632241980000|2021-09-21 16:33:00|420.49|416.39|420.33|416.23|420.51|416.41|420.33|416.23|12
1632241990000|2021-09-21 16:33:10|420.34|416.24|420.11|416.01|420.34|416.24|420.1|416|12
1632242000000|2021-09-21 16:33:20|420.12|416.02|420.08|415.98|420.22|416.12|420.08|415.98|14
1632242010000|2021-09-21 16:33:30|420.05|415.95|419.8|415.7|420.08|415.98|419.8|415.7|11
1632242020000|2021-09-21 16:33:40|419.83|415.73|419.6|415.5|419.85|415.75|419.05|414.95|28
1632242030000|2021-09-21 16:33:50|419.61|415.51|419.7|415.6|419.7|415.6|419.28|415.18|27
1632242040000|2021-09-21 16:34:00|419.65|415.55|419.63|415.53|419.87|415.77|419.58|415.48|21
1632242050000|2021-09-21 16:34:10|419.61|415.51|419.5|415.4|419.63|415.53|419.33|415.23|28
1632242060000|2021-09-21 16:34:20|419.44|415.34|419.61|415.51|419.61|415.51|419.37|415.27|15
1632242070000|2021-09-21 16:34:30|419.6|415.5|419.41|415.31|419.6|415.5|419.39|415.29|22
1632242080000|2021-09-21 16:34:40|419.3|415.2|419.16|415.06|419.4|415.3|418.94|414.84|30
1632242090000|2021-09-21 16:34:50|419.1|415|419.14|415.04|419.28|415.18|419.02|414.92|18
1632242100000|2021-09-21 16:35:00|419.09|414.99|419.8|415.7|419.8|415.7|418.85|414.75|29
1632242110000|2021-09-21 16:35:10|419.89|415.79|419.89|415.79|419.92|415.82|419.75|415.65|12
1632242120000|2021-09-21 16:35:20|419.88|415.78|419.68|415.58|419.88|415.78|419.68|415.58|23
1632242130000|2021-09-21 16:35:30|419.73|415.63|419.02|414.92|419.74|415.64|419.02|414.92|24
1632242140000|2021-09-21 16:35:40|419.01|414.91|419.1|415|419.1|415|418.77|414.67|28
1632242150000|2021-09-21 16:35:50|419.07|414.97|419.05|414.95|419.45|415.35|418.98|414.88|28
1632242160000|2021-09-21 16:36:00|419.04|414.94|419.15|415.05|419.4|415.3|418.93|414.83|24
1632242170000|2021-09-21 16:36:10|419.14|415.04|419.2|415.1|419.32|415.22|419|414.9|25
1632242180000|2021-09-21 16:36:20|419.21|415.11|419.39|415.29|419.4|415.3|419.21|415.11|14
1632242190000|2021-09-21 16:36:30|419.32|415.22|419.63|415.53|419.63|415.53|419.32|415.22|20
1632242200000|2021-09-21 16:36:40|419.66|415.56|419.5|415.4|419.99|415.89|419.43|415.33|23
1632242210000|2021-09-21 16:36:50|419.48|415.38|419.36|415.26|419.5|415.4|419.1|415|15
1632242220000|2021-09-21 16:37:00|419.47|415.37|419.55|415.45|419.55|415.45|419.41|415.31|14
1632242230000|2021-09-21 16:37:10|419.53|415.43|419.8|415.7|419.89|415.79|419.53|415.43|16
1632242240000|2021-09-21 16:37:20|419.82|415.72|419.84|415.74|419.87|415.77|419.69|415.59|23
1632242250000|2021-09-21 16:37:30|419.83|415.73|419.88|415.78|419.91|415.81|419.8|415.7|17
1632242260000|2021-09-21 16:37:40|419.9|415.8|419.76|415.66|419.9|415.8|419.7|415.6|9
1632242270000|2021-09-21 16:37:50|419.78|415.68|419.8|415.7|419.83|415.73|419.78|415.68|3
1632242280000|2021-09-21 16:38:00|419.85|415.75|420.13|416.03|420.13|416.03|419.85|415.75|11
1632242290000|2021-09-21 16:38:10|420|415.9|419.98|415.88|420.09|415.99|419.9|415.8|8
1632242300000|2021-09-21 16:38:20|420|415.9|420.3|416.2|420.3|416.2|420|415.9|11
1632242310000|2021-09-21 16:38:30|420.33|416.23|420.18|416.08|420.5|416.4|420.18|416.08|18
1632242320000|2021-09-21 16:38:40|420.2|416.1|420.25|416.15|420.3|416.2|420.15|416.05|10
1632242330000|2021-09-21 16:38:50|420.28|416.18|420.65|416.55|420.65|416.55|420.28|416.18|9
1632242340000|2021-09-21 16:39:00|420.61|416.51|420.46|416.36|420.65|416.55|420.44|416.34|15
1632242350000|2021-09-21 16:39:10|420.48|416.38|420.27|416.17|420.48|416.38|420.27|416.17|12
1632242360000|2021-09-21 16:39:20|420.1|416|420.2|416.1|420.25|416.15|420.1|416|14
1632242370000|2021-09-21 16:39:30|420.18|416.08|419.39|415.29|420.18|416.08|419.39|415.29|23
1632242380000|2021-09-21 16:39:40|419.44|415.34|419.37|415.27|419.45|415.35|419.3|415.2|24
1632242390000|2021-09-21 16:39:50|419.39|415.29|419.02|414.92|419.39|415.29|419.02|414.92|21
1632242400000|2021-09-21 16:40:00|419.01|414.91|418.55|414.45|419.12|415.02|418.55|414.45|28
1632242410000|2021-09-21 16:40:10|418.57|414.47|418.65|414.55|418.69|414.59|418.55|414.45|20
1632242420000|2021-09-21 16:40:20|418.64|414.54|418.35|414.25|418.64|414.54|418.07|413.97|27
1632242430000|2021-09-21 16:40:30|418.39|414.29|418.18|414.08|418.39|414.29|418.18|414.08|16
1632242440000|2021-09-21 16:40:40|418.22|414.12|418.75|414.65|418.75|414.65|418.15|414.05|16
1632242450000|2021-09-21 16:40:50|418.76|414.66|419.25|415.15|419.29|415.19|418.76|414.66|25
1632242460000|2021-09-21 16:41:00|419.31|415.21|418.71|414.61|419.56|415.46|418.71|414.61|24
1632242470000|2021-09-21 16:41:10|418.72|414.62|418.21|414.11|418.72|414.62|418.19|414.09|27
1632242480000|2021-09-21 16:41:20|418.18|414.08|418.25|414.15|418.31|414.21|418.14|414.04|21
1632242490000|2021-09-21 16:41:30|418.26|414.16|418.34|414.24|418.36|414.26|418.17|414.07|24
1632242500000|2021-09-21 16:41:40|418.32|414.22|418.18|414.08|418.37|414.27|418.05|413.95|16
1632242510000|2021-09-21 16:41:50|418.17|414.07|418.31|414.21|418.55|414.45|418.17|414.07|20
1632242520000|2021-09-21 16:42:00|418.32|414.22|417.64|413.54|418.37|414.27|417.64|413.54|35
1632242530000|2021-09-21 16:42:10|417.63|413.53|417.89|413.79|417.98|413.88|417.56|413.46|25
1632242540000|2021-09-21 16:42:20|417.85|413.75|417.81|413.71|417.86|413.76|417.7|413.6|21
1632242550000|2021-09-21 16:42:30|417.79|413.69|417.07|412.97|417.79|413.69|417.07|412.97|28
1632242560000|2021-09-21 16:42:40|417.05|412.95|417.68|413.58|417.77|413.67|417.05|412.95|33
1632242570000|2021-09-21 16:42:50|417.64|413.54|417.83|413.73|417.83|413.73|417.46|413.36|27
1632242580000|2021-09-21 16:43:00|417.85|413.75|417.74|413.64|417.85|413.75|417.47|413.37|26
1632242590000|2021-09-21 16:43:10|417.67|413.57|418.15|414.05|418.2|414.1|417.67|413.57|18
1632242600000|2021-09-21 16:43:20|418.18|414.08|417.89|413.79|418.3|414.2|417.79|413.69|28
1632242610000|2021-09-21 16:43:30|417.74|413.64|417.69|413.59|417.85|413.75|417.55|413.45|21
1632242620000|2021-09-21 16:43:40|417.7|413.6|417.64|413.54|417.87|413.77|417.64|413.54|21
1632242630000|2021-09-21 16:43:50|417.66|413.56|417.7|413.6|417.7|413.6|417.6|413.5|13
1632242640000|2021-09-21 16:44:00|417.75|413.65|417.8|413.7|417.89|413.79|417.7|413.6|19
1632242650000|2021-09-21 16:44:10|417.84|413.74|418.29|414.19|418.29|414.19|417.84|413.74|25
1632242660000|2021-09-21 16:44:20|418.28|414.18|417.91|413.81|418.3|414.2|417.87|413.77|26
1632242670000|2021-09-21 16:44:30|417.9|413.8|418.05|413.95|418.06|413.96|417.83|413.73|18
1632242680000|2021-09-21 16:44:40|417.97|413.87|417.9|413.8|417.97|413.87|417.89|413.79|5
1632242690000|2021-09-21 16:44:50|417.83|413.73|417.68|413.58|417.83|413.73|417.5|413.4|24
1632242700000|2021-09-21 16:45:00|417.65|413.55|418.02|413.92|418.02|413.92|417.6|413.5|21
1632242710000|2021-09-21 16:45:10|418.05|413.95|418|413.9|418.12|414.02|418|413.9|11
1632242720000|2021-09-21 16:45:20|418.02|413.92|418.3|414.2|418.5|414.4|418.02|413.92|20
1632242730000|2021-09-21 16:45:30|418.35|414.25|418.22|414.12|418.35|414.25|418.22|414.12|8
1632242740000|2021-09-21 16:45:40|418.26|414.16|418.3|414.2|418.31|414.21|418.25|414.15|11
1632242750000|2021-09-21 16:45:50|418.29|414.19|418.13|414.03|418.3|414.2|418.13|414.03|11
1632242760000|2021-09-21 16:46:00|418.11|414.01|418.25|414.15|418.25|414.15|418.07|413.97|14
1632242770000|2021-09-21 16:46:10|418.26|414.16|417.8|413.7|418.4|414.3|417.71|413.61|30
1632242780000|2021-09-21 16:46:20|417.83|413.73|418.11|414.01|418.11|414.01|417.8|413.7|21
1632242790000|2021-09-21 16:46:30|418.13|414.03|418.1|414|418.13|414.03|418.07|413.97|11
1632242800000|2021-09-21 16:46:40|418.12|414.02|418.35|414.25|418.35|414.25|418.12|414.02|9
1632242810000|2021-09-21 16:46:50|418.36|414.26|418.52|414.42|418.52|414.42|418.3|414.2|12
1632242820000|2021-09-21 16:47:00|418.53|414.43|418.2|414.1|418.7|414.6|418.2|414.1|24
1632242830000|2021-09-21 16:47:10|418.23|414.13|418.28|414.18|418.35|414.25|418.21|414.11|15
1632242840000|2021-09-21 16:47:20|418.31|414.21|417.65|413.55|418.31|414.21|417.65|413.55|16
1632242850000|2021-09-21 16:47:30|417.82|413.72|417.88|413.78|417.88|413.78|417.6|413.5|23
1632242860000|2021-09-21 16:47:40|417.9|413.8|418.05|413.95|418.13|414.03|417.78|413.68|22
1632242870000|2021-09-21 16:47:50|418.03|413.93|417.83|413.73|418.03|413.93|417.83|413.73|8
1632242880000|2021-09-21 16:48:00|417.8|413.7|418.02|413.92|418.06|413.96|417.8|413.7|13
1632242890000|2021-09-21 16:48:10|418.05|413.95|418.53|414.43|418.62|414.52|418.05|413.95|23
1632242900000|2021-09-21 16:48:20|418.5|414.4|418.08|413.98|418.5|414.4|418|413.9|18
1632242910000|2021-09-21 16:48:30|418.07|413.97|418.19|414.09|418.45|414.35|418.05|413.95|25
1632242920000|2021-09-21 16:48:40|418.2|414.1|418.14|414.04|418.2|414.1|418.1|414|15
1632242930000|2021-09-21 16:48:50|418.12|414.02|418.4|414.3|418.4|414.3|418|413.9|22
1632242940000|2021-09-21 16:49:00|418.46|414.36|418.46|414.36|418.53|414.43|418.41|414.31|13
1632242950000|2021-09-21 16:49:10|418.38|414.28|418.11|414.01|418.38|414.28|418.06|413.96|22
1632242960000|2021-09-21 16:49:20|418.09|413.99|417.83|413.73|418.12|414.02|417.83|413.73|18
1632242970000|2021-09-21 16:49:30|417.79|413.69|417.87|413.77|417.87|413.77|417.79|413.69|10
1632242980000|2021-09-21 16:49:40|417.92|413.82|418.12|414.02|418.12|414.02|417.9|413.8|11
1632242990000|2021-09-21 16:49:50|418.1|414|417.9|413.8|418.1|414|417.9|413.8|7
1632243000000|2021-09-21 16:50:00|417.98|413.88|417.7|413.6|417.98|413.88|417.7|413.6|8
1632243010000|2021-09-21 16:50:10|417.69|413.59|417.05|412.95|417.69|413.59|417|412.9|15
1632243020000|2021-09-21 16:50:20|417.08|412.98|417.25|413.15|417.29|413.19|417.03|412.93|21
1632243030000|2021-09-21 16:50:30|417.3|413.2|417.45|413.35|417.63|413.53|417.28|413.18|24
1632243040000|2021-09-21 16:50:40|417.4|413.3|417.35|413.25|417.4|413.3|417.19|413.09|22
1632243050000|2021-09-21 16:50:50|417.38|413.28|417.5|413.4|417.63|413.53|417.38|413.28|17
1632243060000|2021-09-21 16:51:00|417.53|413.43|417.18|413.08|417.57|413.47|417.18|413.08|30
1632243070000|2021-09-21 16:51:10|417.14|413.04|416.7|412.6|417.2|413.1|416.5|412.4|27
1632243080000|2021-09-21 16:51:20|416.74|412.64|416.64|412.54|416.79|412.69|416.64|412.54|16
1632243090000|2021-09-21 16:51:30|416.67|412.57|415.7|411.6|416.71|412.61|415.7|411.6|23
1632243100000|2021-09-21 16:51:40|415.82|411.72|415.73|411.63|415.84|411.74|415.57|411.47|33
1632243110000|2021-09-21 16:51:50|415.74|411.64|415.93|411.83|416.25|412.15|415.64|411.54|37
1632243120000|2021-09-21 16:52:00|415.86|411.76|415.78|411.68|416.3|412.2|415.6|411.5|30
1632243130000|2021-09-21 16:52:10|415.76|411.66|415.85|411.75|415.93|411.83|415.65|411.55|24
1632243140000|2021-09-21 16:52:20|415.84|411.74|415.93|411.83|415.95|411.85|415.79|411.69|14
1632243150000|2021-09-21 16:52:30|415.91|411.81|416.2|412.1|416.26|412.16|415.85|411.75|26
1632243160000|2021-09-21 16:52:40|416.19|412.09|416.2|412.1|416.4|412.3|416.19|412.09|24
1632243170000|2021-09-21 16:52:50|416.18|412.08|416|411.9|416.18|412.08|415.99|411.89|19
1632243180000|2021-09-21 16:53:00|415.95|411.85|415.69|411.59|415.95|411.85|415.52|411.42|22
1632243190000|2021-09-21 16:53:10|415.7|411.6|415.75|411.65|415.8|411.7|415.61|411.51|23
1632243200000|2021-09-21 16:53:20|415.76|411.66|415.72|411.62|415.76|411.66|415.55|411.45|19
1632243210000|2021-09-21 16:53:30|415.69|411.59|415.88|411.78|415.89|411.79|415.6|411.5|16
1632243220000|2021-09-21 16:53:40|415.89|411.79|416.17|412.07|416.27|412.17|415.89|411.79|22
1632243230000|2021-09-21 16:53:50|416.2|412.1|416.45|412.35|416.45|412.35|416.05|411.95|22
1632243240000|2021-09-21 16:54:00|416.4|412.3|416|411.9|416.4|412.3|415.84|411.74|21
1632243250000|2021-09-21 16:54:10|416.03|411.93|415.83|411.73|416.03|411.93|415.77|411.67|25
1632243260000|2021-09-21 16:54:20|415.82|411.72|415.15|411.05|415.82|411.72|414.9|410.8|30
1632243270000|2021-09-21 16:54:30|415.17|411.07|415.23|411.13|415.4|411.3|415.04|410.94|24
1632243280000|2021-09-21 16:54:40|415.27|411.17|415.61|411.51|415.61|411.51|415.27|411.17|21
1632243290000|2021-09-21 16:54:50|415.6|411.5|415.72|411.62|415.81|411.71|415.47|411.37|23
1632243300000|2021-09-21 16:55:00|415.75|411.65|416.04|411.94|416.15|412.05|415.75|411.65|27
1632243310000|2021-09-21 16:55:10|416|411.9|415.54|411.44|416|411.9|415.52|411.42|23
1632243320000|2021-09-21 16:55:20|415.55|411.45|415.18|411.08|415.61|411.51|415.09|410.99|27
1632243330000|2021-09-21 16:55:30|415.19|411.09|415.29|411.19|415.45|411.35|415.19|411.09|21
1632243340000|2021-09-21 16:55:40|415.34|411.24|415.39|411.29|415.66|411.56|415.34|411.24|25
1632243350000|2021-09-21 16:55:50|415.4|411.3|414.9|410.8|415.4|411.3|414.9|410.8|32
1632243360000|2021-09-21 16:56:00|414.88|410.78|414.93|410.83|415.06|410.96|414.63|410.53|33
1632243370000|2021-09-21 16:56:10|414.94|410.84|415|410.9|415.17|411.07|414.85|410.75|36
1632243380000|2021-09-21 16:56:20|414.95|410.85|415.24|411.14|415.24|411.14|414.95|410.85|22
1632243390000|2021-09-21 16:56:30|415.25|411.15|414.85|410.75|415.25|411.15|414.7|410.6|26
1632243400000|2021-09-21 16:56:40|414.8|410.7|415.1|411|415.1|411|414.72|410.62|20
1632243410000|2021-09-21 16:56:50|415.11|411.01|414.98|410.88|415.11|411.01|414.8|410.7|23
1632243420000|2021-09-21 16:57:00|415|410.9|414.91|410.81|415.25|411.15|414.91|410.81|21
1632243430000|2021-09-21 16:57:10|414.93|410.83|414.65|410.55|414.95|410.85|414.6|410.5|24
1632243440000|2021-09-21 16:57:20|414.66|410.56|414.75|410.65|414.9|410.8|414.65|410.55|16
1632243450000|2021-09-21 16:57:30|414.85|410.75|414.73|410.63|414.89|410.79|414.72|410.62|28
1632243460000|2021-09-21 16:57:40|414.74|410.64|414.83|410.73|414.84|410.74|414.7|410.6|18
1632243470000|2021-09-21 16:57:50|414.8|410.7|415.21|411.11|415.3|411.2|414.8|410.7|22
1632243480000|2021-09-21 16:58:00|415.22|411.12|415.38|411.28|415.45|411.35|415.22|411.12|14
1632243490000|2021-09-21 16:58:10|415.4|411.3|415|410.9|415.4|411.3|415|410.9|26
1632243500000|2021-09-21 16:58:20|414.94|410.84|414.92|410.82|415.03|410.93|414.84|410.74|23
1632243510000|2021-09-21 16:58:30|414.76|410.66|414.92|410.82|414.92|410.82|414.72|410.62|16
1632243520000|2021-09-21 16:58:40|414.91|410.81|415.13|411.03|415.15|411.05|414.91|410.81|23
1632243530000|2021-09-21 16:58:50|415.11|411.01|414.85|410.75|415.11|411.01|414.78|410.68|28
1632243540000|2021-09-21 16:59:00|414.84|410.74|414.96|410.86|414.98|410.88|414.84|410.74|15
1632243550000|2021-09-21 16:59:10|414.95|410.85|414.7|410.6|414.95|410.85|414.69|410.59|22
1632243560000|2021-09-21 16:59:20|414.68|410.58|414.71|410.61|414.75|410.65|414.68|410.58|12
1632243570000|2021-09-21 16:59:30|414.63|410.53|414.72|410.62|414.72|410.62|414.61|410.51|12
1632243580000|2021-09-21 16:59:40|414.75|410.65|414.65|410.55|414.8|410.7|414.65|410.55|13
1632243590000|2021-09-21 16:59:50|414.7|410.6|414.72|410.62|414.72|410.62|414.68|410.58|4
1632243600000|2021-09-21 17:00:00|414.71|410.61|414.98|410.88|414.99|410.89|414.63|410.53|18
1632243610000|2021-09-21 17:00:10|415.03|410.93|415.31|411.21|415.41|411.31|415.02|410.92|20
1632243620000|2021-09-21 17:00:20|415.32|411.22|415.55|411.45|415.55|411.45|415.27|411.17|16
1632243630000|2021-09-21 17:00:30|415.57|411.47|415.77|411.67|415.8|411.7|415.57|411.47|19
1632243640000|2021-09-21 17:00:40|415.75|411.65|415.75|411.65|415.75|411.65|415.4|411.3|30
1632243650000|2021-09-21 17:00:50|415.77|411.67|415.59|411.49|415.85|411.75|415.55|411.45|14
1632243660000|2021-09-21 17:01:00|415.64|411.54|415.72|411.62|415.86|411.76|415.64|411.54|20
1632243670000|2021-09-21 17:01:10|415.74|411.64|415.37|411.27|415.85|411.75|415.37|411.27|29
1632243680000|2021-09-21 17:01:20|415.36|411.26|415.53|411.43|415.56|411.46|415.24|411.14|24
1632243690000|2021-09-21 17:01:30|415.54|411.44|415.16|411.06|415.54|411.44|415.08|410.98|30
1632243700000|2021-09-21 17:01:40|415.18|411.08|415.48|411.38|415.5|411.4|415.18|411.08|22
1632243710000|2021-09-21 17:01:50|415.49|411.39|415.34|411.24|415.5|411.4|415.34|411.24|13
1632243720000|2021-09-21 17:02:00|415.29|411.19|415.22|411.12|415.32|411.22|415.18|411.08|17
1632243730000|2021-09-21 17:02:10|415.2|411.1|414.71|410.61|415.2|411.1|414.71|410.61|17
1632243740000|2021-09-21 17:02:20|414.7|410.6|414.61|410.51|414.7|410.6|414.48|410.38|14
1632243750000|2021-09-21 17:02:30|414.48|410.38|414.35|410.25|414.68|410.58|414.12|410.02|35
1632243760000|2021-09-21 17:02:40|414.36|410.26|414.12|410.02|414.46|410.36|414.12|410.02|18
1632243770000|2021-09-21 17:02:50|414.19|410.09|413.55|409.45|414.32|410.22|413.4|409.3|32
1632243780000|2021-09-21 17:03:00|413.57|409.47|413.69|409.59|413.85|409.75|413.2|409.1|30
1632243790000|2021-09-21 17:03:10|413.67|409.57|413.33|409.23|413.67|409.57|413|408.9|31
1632243800000|2021-09-21 17:03:20|413.36|409.26|413.41|409.31|413.77|409.67|413.36|409.26|30
1632243810000|2021-09-21 17:03:30|413.5|409.4|412.98|408.88|413.5|409.4|412.9|408.8|31
1632243820000|2021-09-21 17:03:40|413|408.9|413|408.9|413.1|409|412.83|408.73|22
1632243830000|2021-09-21 17:03:50|413.04|408.94|413.36|409.26|413.36|409.26|412.92|408.82|24
1632243840000|2021-09-21 17:04:00|413.3|409.2|414.1|410|414.1|410|413.3|409.2|31
1632243850000|2021-09-21 17:04:10|414.07|409.97|414.25|410.15|414.3|410.2|413.88|409.78|30
1632243860000|2021-09-21 17:04:20|414.24|410.14|414.08|409.98|414.29|410.19|414.08|409.98|19
1632243870000|2021-09-21 17:04:30|414.06|409.96|413.9|409.8|414.15|410.05|413.85|409.75|30
1632243880000|2021-09-21 17:04:40|413.92|409.82|413.77|409.67|413.92|409.82|413.62|409.52|25
1632243890000|2021-09-21 17:04:50|413.76|409.66|413.78|409.68|413.82|409.72|413.57|409.47|23
1632243900000|2021-09-21 17:05:00|413.8|409.7|414.31|410.21|414.32|410.22|413.8|409.7|27
1632243910000|2021-09-21 17:05:10|414.36|410.26|414.29|410.19|414.42|410.32|414.18|410.08|14
1632243920000|2021-09-21 17:05:20|414.21|410.11|414.33|410.23|414.33|410.23|414|409.9|25
1632243930000|2021-09-21 17:05:30|414.28|410.18|414.35|410.25|414.49|410.39|414.24|410.14|20
1632243940000|2021-09-21 17:05:40|414.38|410.28|414.29|410.19|414.45|410.35|414.25|410.15|15
1632243950000|2021-09-21 17:05:50|414.25|410.15|413.98|409.88|414.26|410.16|413.85|409.75|17
1632243960000|2021-09-21 17:06:00|413.95|409.85|414.25|410.15|414.25|410.15|413.94|409.84|13
1632243970000|2021-09-21 17:06:10|414.23|410.13|414.35|410.25|414.35|410.25|414.13|410.03|23
1632243980000|2021-09-21 17:06:20|414.4|410.3|414.96|410.86|414.98|410.88|414.4|410.3|26
1632243990000|2021-09-21 17:06:30|414.95|410.85|415.26|411.16|415.27|411.17|414.94|410.84|27
1632244000000|2021-09-21 17:06:40|415.23|411.13|415.24|411.14|415.75|411.65|415.23|411.13|28
1632244010000|2021-09-21 17:06:50|415.21|411.11|415.41|411.31|415.41|411.31|415.08|410.98|22
1632244020000|2021-09-21 17:07:00|415.4|411.3|415.15|411.05|415.42|411.32|415.12|411.02|25
1632244030000|2021-09-21 17:07:10|415.16|411.06|415.16|411.06|415.25|411.15|415.14|411.04|18
1632244040000|2021-09-21 17:07:20|415.15|411.05|414.85|410.75|415.15|411.05|414.85|410.75|24
1632244050000|2021-09-21 17:07:30|414.83|410.73|415.01|410.91|415.01|410.91|414.82|410.72|13
1632244060000|2021-09-21 17:07:40|415|410.9|414.18|410.08|415.15|411.05|414.18|410.08|26
1632244070000|2021-09-21 17:07:50|414.19|410.09|414.15|410.05|414.32|410.22|414.1|410|12
1632244080000|2021-09-21 17:08:00|414.13|410.03|413.61|409.51|414.16|410.06|413.58|409.48|23
1632244090000|2021-09-21 17:08:10|413.59|409.49|413.98|409.88|414.2|410.1|413.59|409.49|30
1632244100000|2021-09-21 17:08:20|413.97|409.87|414|409.9|414.04|409.94|413.78|409.68|27
1632244110000|2021-09-21 17:08:30|414.05|409.95|413.61|409.51|414.07|409.97|413.55|409.45|23
1632244120000|2021-09-21 17:08:40|413.6|409.5|413.97|409.87|413.98|409.88|413.6|409.5|23
1632244130000|2021-09-21 17:08:50|413.96|409.86|413.68|409.58|414.09|409.99|413.67|409.57|24
1632244140000|2021-09-21 17:09:00|413.69|409.59|413.35|409.25|413.7|409.6|413.19|409.09|24
1632244150000|2021-09-21 17:09:10|413.3|409.2|413.4|409.3|413.4|409.3|413.22|409.12|17
1632244160000|2021-09-21 17:09:20|413.41|409.31|413.18|409.08|413.48|409.38|413.15|409.05|20
1632244170000|2021-09-21 17:09:30|413.21|409.11|413.27|409.17|413.33|409.23|413.21|409.11|13
1632244180000|2021-09-21 17:09:40|413.28|409.18|413.56|409.46|413.56|409.46|413.28|409.18|18
1632244190000|2021-09-21 17:09:50|413.59|409.49|414.08|409.98|414.21|410.11|413.56|409.46|31
1632244200000|2021-09-21 17:10:00|414.11|410.01|414.15|410.05|414.18|410.08|414.06|409.96|18
1632244210000|2021-09-21 17:10:10|414.18|410.08|414.39|410.29|414.58|410.48|414.18|410.08|21
1632244220000|2021-09-21 17:10:20|414.3|410.2|413.8|409.7|414.3|410.2|413.8|409.7|21
1632244230000|2021-09-21 17:10:30|413.85|409.75|414|409.9|414.13|410.03|413.85|409.75|18
1632244240000|2021-09-21 17:10:40|414.01|409.91|413.62|409.52|414.03|409.93|413.59|409.49|24
1632244250000|2021-09-21 17:10:50|413.6|409.5|413.7|409.6|413.7|409.6|413.57|409.47|19
1632244260000|2021-09-21 17:11:00|413.69|409.59|413.4|409.3|413.69|409.59|413.39|409.29|19
1632244270000|2021-09-21 17:11:10|413.45|409.35|413.48|409.38|413.59|409.49|413.45|409.35|22
1632244280000|2021-09-21 17:11:20|413.46|409.36|413.06|408.96|413.6|409.5|413.06|408.96|22
1632244290000|2021-09-21 17:11:30|413.05|408.95|413.01|408.91|413.08|408.98|412.92|408.82|22
1632244300000|2021-09-21 17:11:40|412.99|408.89|412.9|408.8|413.01|408.91|412.69|408.59|25
1632244310000|2021-09-21 17:11:50|412.89|408.79|413.17|409.07|413.19|409.09|412.89|408.79|17
1632244320000|2021-09-21 17:12:00|413.16|409.06|412.96|408.86|413.27|409.17|412.93|408.83|26
1632244330000|2021-09-21 17:12:10|412.95|408.85|412.96|408.86|413.11|409.01|412.89|408.79|20
1632244340000|2021-09-21 17:12:20|412.94|408.84|412.9|408.8|413.08|408.98|412.9|408.8|16
1632244350000|2021-09-21 17:12:30|412.92|408.82|412.59|408.49|412.92|408.82|412.59|408.49|26
1632244360000|2021-09-21 17:12:40|412.61|408.51|412.47|408.37|412.61|408.51|412.46|408.36|21
1632244370000|2021-09-21 17:12:50|412.46|408.36|412.62|408.52|412.63|408.53|412.45|408.35|22
1632244380000|2021-09-21 17:13:00|412.64|408.54|412.76|408.66|412.76|408.66|412.59|408.49|24
1632244390000|2021-09-21 17:13:10|412.73|408.63|412.69|408.59|412.76|408.66|412.65|408.55|15
1632244400000|2021-09-21 17:13:20|412.68|408.58|412.71|408.61|412.72|408.62|412.64|408.54|20
1632244410000|2021-09-21 17:13:30|412.7|408.6|413.05|408.95|413.05|408.95|412.7|408.6|24
1632244420000|2021-09-21 17:13:40|413.06|408.96|412.52|408.42|413.16|409.06|412.52|408.42|22
1632244430000|2021-09-21 17:13:50|412.53|408.43|412.61|408.51|412.61|408.51|412.51|408.41|22
1632244440000|2021-09-21 17:14:00|412.59|408.49|412.38|408.28|412.6|408.5|412.29|408.19|17
1632244450000|2021-09-21 17:14:10|412.37|408.27|412.24|408.14|412.37|408.27|412.19|408.09|21
1632244460000|2021-09-21 17:14:20|412.28|408.18|412.32|408.22|412.4|408.3|412.19|408.09|24
1632244470000|2021-09-21 17:14:30|412.3|408.2|412.45|408.35|412.5|408.4|412.24|408.14|18
1632244480000|2021-09-21 17:14:40|412.48|408.38|412.66|408.56|412.76|408.66|412.48|408.38|23
1632244490000|2021-09-21 17:14:50|412.71|408.61|412.62|408.52|412.8|408.7|412.58|408.48|28
1632244500000|2021-09-21 17:15:00|412.61|408.51|412.65|408.55|412.65|408.55|412.42|408.32|22
1632244510000|2021-09-21 17:15:10|412.62|408.52|413.5|409.4|413.5|409.4|412.62|408.52|29
1632244520000|2021-09-21 17:15:20|413.57|409.47|413.2|409.1|413.66|409.56|413.2|409.1|25
1632244530000|2021-09-21 17:15:30|413.18|409.08|413.34|409.24|413.44|409.34|413.18|409.08|23
1632244540000|2021-09-21 17:15:40|413.35|409.25|413.29|409.19|413.37|409.27|413.2|409.1|22
1632244550000|2021-09-21 17:15:50|413.27|409.17|412.89|408.79|413.28|409.18|412.88|408.78|23
1632244560000|2021-09-21 17:16:00|412.9|408.8|412.88|408.78|412.93|408.83|412.72|408.62|21
1632244570000|2021-09-21 17:16:10|412.89|408.79|413.15|409.05|413.25|409.15|412.88|408.78|15
1632244580000|2021-09-21 17:16:20|413.09|408.99|413.11|409.01|413.18|409.08|412.98|408.88|14
1632244590000|2021-09-21 17:16:30|413.1|409|413.34|409.24|413.35|409.25|413.1|409|22
1632244600000|2021-09-21 17:16:40|413.32|409.22|413.08|408.98|413.37|409.27|412.99|408.89|19
1632244610000|2021-09-21 17:16:50|413.03|408.93|413.05|408.95|413.07|408.97|412.95|408.85|21
1632244620000|2021-09-21 17:17:00|413.07|408.97|412.7|408.6|413.1|409|412.7|408.6|13
1632244630000|2021-09-21 17:17:10|412.75|408.65|412.88|408.78|412.91|408.81|412.75|408.65|16
1632244640000|2021-09-21 17:17:20|412.91|408.81|412.9|408.8|412.91|408.81|412.85|408.75|9
1632244650000|2021-09-21 17:17:30|412.93|408.83|413.04|408.94|413.11|409.01|412.93|408.83|12
1632244660000|2021-09-21 17:17:40|413|408.9|412.79|408.69|413.05|408.95|412.78|408.68|23
1632244670000|2021-09-21 17:17:50|412.8|408.7|412.89|408.79|412.9|408.8|412.8|408.7|16
1632244680000|2021-09-21 17:18:00|412.9|408.8|413.5|409.4|413.5|409.4|412.88|408.78|31
1632244690000|2021-09-21 17:18:10|413.52|409.42|413.82|409.72|413.82|409.72|413.48|409.38|15
1632244700000|2021-09-21 17:18:20|413.8|409.7|413.9|409.8|413.95|409.85|413.73|409.63|13
1632244710000|2021-09-21 17:18:30|413.85|409.75|413.32|409.22|413.85|409.75|413.3|409.2|25
1632244720000|2021-09-21 17:18:40|413.3|409.2|413.36|409.26|413.4|409.3|413.3|409.2|7
1632244730000|2021-09-21 17:18:50|413.37|409.27|413.2|409.1|413.46|409.36|413.2|409.1|12
1632244740000|2021-09-21 17:19:00|413.21|409.11|413.35|409.25|413.37|409.27|413.2|409.1|17
1632244750000|2021-09-21 17:19:10|413.33|409.23|413.28|409.18|413.35|409.25|413.28|409.18|14
1632244760000|2021-09-21 17:19:20|413.3|409.2|413.15|409.05|413.3|409.2|413.11|409.01|20
1632244770000|2021-09-21 17:19:30|413.1|409|413.1|409|413.11|409.01|412.98|408.88|15
1632244780000|2021-09-21 17:19:40|413.11|409.01|413.08|408.98|413.13|409.03|413.08|408.98|8
1632244790000|2021-09-21 17:19:50|412.99|408.89|412.42|408.32|412.99|408.89|412.33|408.23|28
1632244800000|2021-09-21 17:20:00|412.4|408.3|412.42|408.32|412.42|408.32|412.17|408.07|24
1632244810000|2021-09-21 17:20:10|412.39|408.29|413.21|409.11|413.21|409.11|412.39|408.29|27
1632244820000|2021-09-21 17:20:20|413.22|409.12|413.05|408.95|413.35|409.25|413.05|408.95|20
1632244830000|2021-09-21 17:20:30|413.09|408.99|412.8|408.7|413.2|409.1|412.74|408.64|26
1632244840000|2021-09-21 17:20:40|412.76|408.66|412.48|408.38|412.95|408.85|412.48|408.38|28
1632244850000|2021-09-21 17:20:50|412.49|408.39|412.4|408.3|412.56|408.46|412.3|408.2|31
1632244860000|2021-09-21 17:21:00|412.43|408.33|412.3|408.2|412.6|408.5|412.29|408.19|26
1632244870000|2021-09-21 17:21:10|412.24|408.14|411.71|407.61|412.28|408.18|411.7|407.6|25
1632244880000|2021-09-21 17:21:20|411.5|407.4|412|407.9|412.06|407.96|411.31|407.21|34
1632244890000|2021-09-21 17:21:30|412.02|407.92|411.8|407.7|412.14|408.04|411.8|407.7|32
1632244900000|2021-09-21 17:21:40|411.76|407.66|411.66|407.56|411.8|407.7|411.54|407.44|31
1632244910000|2021-09-21 17:21:50|411.65|407.55|411.77|407.67|411.78|407.68|411.52|407.42|25
1632244920000|2021-09-21 17:22:00|411.73|407.63|411.55|407.45|411.76|407.66|411.54|407.44|27
1632244930000|2021-09-21 17:22:10|411.51|407.41|411.55|407.45|411.58|407.48|411.48|407.38|19
1632244940000|2021-09-21 17:22:20|411.54|407.44|412|407.9|412.01|407.91|411.54|407.44|16
1632244950000|2021-09-21 17:22:30|412.03|407.93|412.5|408.4|412.51|408.41|412.01|407.91|28
1632244960000|2021-09-21 17:22:40|412.49|408.39|412|407.9|412.5|408.4|412|407.9|21
1632244970000|2021-09-21 17:22:50|411.98|407.88|411.98|407.88|412.02|407.92|411.83|407.73|25
1632244980000|2021-09-21 17:23:00|412.06|407.96|411.82|407.72|412.06|407.96|411.77|407.67|20
1632244990000|2021-09-21 17:23:10|411.81|407.71|411.79|407.69|411.82|407.72|411.79|407.69|13
1632245000000|2021-09-21 17:23:20|411.8|407.7|412.22|408.12|412.35|408.25|411.8|407.7|27
1632245010000|2021-09-21 17:23:30|412.21|408.11|411.84|407.74|412.23|408.13|411.83|407.73|21
1632245020000|2021-09-21 17:23:40|411.79|407.69|411.88|407.78|411.92|407.82|411.79|407.69|16
1632245030000|2021-09-21 17:23:50|411.78|407.68|410.65|406.55|411.78|407.68|410.65|406.55|32
1632245040000|2021-09-21 17:24:00|410.68|406.58|411.2|407.1|411.2|407.1|410.68|406.58|31
1632245050000|2021-09-21 17:24:10|411.17|407.07|410.36|406.26|411.17|407.07|410.36|406.26|30
1632245060000|2021-09-21 17:24:20|410.35|406.25|409.63|405.53|410.55|406.45|409.45|405.35|31
1632245070000|2021-09-21 17:24:30|409.62|405.52|409.48|405.38|409.65|405.55|408.99|404.89|33
1632245080000|2021-09-21 17:24:40|409.45|405.35|408.86|404.76|409.45|405.35|408.84|404.74|29
1632245090000|2021-09-21 17:24:50|408.85|404.75|408.24|404.14|408.85|404.75|408.23|404.13|32
1632245100000|2021-09-21 17:25:00|408.27|404.17|409.48|405.38|409.5|405.4|408.27|404.17|34
1632245110000|2021-09-21 17:25:10|409.5|405.4|409.95|405.85|410.2|406.1|409.36|405.26|30
1632245120000|2021-09-21 17:25:20|409.9|405.8|409.32|405.22|409.95|405.85|409.32|405.22|31
1632245130000|2021-09-21 17:25:30|409.29|405.19|409.43|405.33|409.49|405.39|409.29|405.19|32
1632245140000|2021-09-21 17:25:40|409.42|405.32|409.66|405.56|409.66|405.56|409.42|405.32|20
1632245150000|2021-09-21 17:25:50|409.68|405.58|409.51|405.41|409.69|405.59|409.51|405.41|21
1632245160000|2021-09-21 17:26:00|409.52|405.42|410.15|406.05|410.24|406.14|409.52|405.42|33
1632245170000|2021-09-21 17:26:10|410.2|406.1|412.04|407.94|412.07|407.97|410.13|406.03|23
1632245180000|2021-09-21 17:26:20|411.97|407.87|412.07|407.97|412.07|407.97|411.63|407.53|26
1632245190000|2021-09-21 17:26:30|412.06|407.96|412.59|408.49|412.69|408.59|412.06|407.96|29
1632245200000|2021-09-21 17:26:40|412.57|408.47|412.3|408.2|412.7|408.6|412.25|408.15|23
1632245210000|2021-09-21 17:26:50|412.35|408.25|412.48|408.38|412.63|408.53|412.35|408.25|24
1632245220000|2021-09-21 17:27:00|412.52|408.42|412.77|408.67|412.77|408.67|412.19|408.09|27
1632245230000|2021-09-21 17:27:10|412.82|408.72|413.18|409.08|413.56|409.46|412.82|408.72|26
1632245240000|2021-09-21 17:27:20|413.15|409.05|413.35|409.25|413.48|409.38|413.15|409.05|30
1632245250000|2021-09-21 17:27:30|413.37|409.27|413.35|409.25|413.4|409.3|413.3|409.2|15
1632245260000|2021-09-21 17:27:40|413.36|409.26|413.24|409.14|413.36|409.26|413.05|408.95|28
1632245270000|2021-09-21 17:27:50|413.25|409.15|412.9|408.8|413.25|409.15|412.9|408.8|20
1632245280000|2021-09-21 17:28:00|412.92|408.82|412.93|408.83|412.95|408.85|412.84|408.74|15
1632245290000|2021-09-21 17:28:10|412.9|408.8|412.57|408.47|412.9|408.8|412.29|408.19|25
1632245300000|2021-09-21 17:28:20|412.56|408.46|412.95|408.85|413.03|408.93|412.56|408.46|26
1632245310000|2021-09-21 17:28:30|412.97|408.87|413.27|409.17|413.32|409.22|412.83|408.73|23
1632245320000|2021-09-21 17:28:40|413.25|409.15|413.07|408.97|413.25|409.15|413.04|408.94|19
1632245330000|2021-09-21 17:28:50|413.09|408.99|412.77|408.67|413.44|409.34|412.75|408.65|33
1632245340000|2021-09-21 17:29:00|412.65|408.55|412.63|408.53|412.86|408.76|412.51|408.41|31
1632245350000|2021-09-21 17:29:10|412.6|408.5|412.5|408.4|412.7|408.6|412.49|408.39|14
1632245360000|2021-09-21 17:29:20|412.45|408.35|412.3|408.2|412.55|408.45|412.3|408.2|7
1632245370000|2021-09-21 17:29:30|412.28|408.18|411.65|407.55|412.37|408.27|411.65|407.55|21
1632245380000|2021-09-21 17:29:40|411.72|407.62|411.85|407.75|411.9|407.8|411.68|407.58|12
1632245390000|2021-09-21 17:29:50|411.86|407.76|412.16|408.06|412.16|408.06|411.85|407.75|13
1632245400000|2021-09-21 17:30:00|412.17|408.07|412.32|408.22|412.63|408.53|412.17|408.07|28
1632245410000|2021-09-21 17:30:10|412.18|408.08|411.61|407.51|412.18|408.08|411.61|407.51|23
1632245420000|2021-09-21 17:30:20|411.6|407.5|411.43|407.33|411.73|407.63|411.38|407.28|24
1632245430000|2021-09-21 17:30:30|411.52|407.42|411.12|407.02|411.58|407.48|411.12|407.02|24
1632245440000|2021-09-21 17:30:40|411.07|406.97|411.21|407.11|411.29|407.19|411.07|406.97|26
1632245450000|2021-09-21 17:30:50|411.17|407.07|411.09|406.99|411.19|407.09|411.08|406.98|23
1632245460000|2021-09-21 17:31:00|411.05|406.95|411.54|407.44|411.54|407.44|410.95|406.85|27
1632245470000|2021-09-21 17:31:10|411.55|407.45|411.84|407.74|411.87|407.77|411.55|407.45|27
1632245480000|2021-09-21 17:31:20|411.85|407.75|411.88|407.78|411.93|407.83|411.7|407.6|23
1632245490000|2021-09-21 17:31:30|411.96|407.86|412.28|408.18|412.28|408.18|411.96|407.86|17
1632245500000|2021-09-21 17:31:40|412.25|408.15|412.4|408.3|412.54|408.44|412.25|408.15|25
1632245510000|2021-09-21 17:31:50|412.38|408.28|412.25|408.15|412.38|408.28|412.08|407.98|18
1632245520000|2021-09-21 17:32:00|412.26|408.16|412.55|408.45|412.61|408.51|412.25|408.15|18
1632245530000|2021-09-21 17:32:10|412.54|408.44|411.98|407.88|412.54|408.44|411.93|407.83|29
1632245540000|2021-09-21 17:32:20|412|407.9|411.75|407.65|412|407.9|411.6|407.5|21
1632245550000|2021-09-21 17:32:30|411.74|407.64|411.79|407.69|411.81|407.71|411.73|407.63|19
1632245560000|2021-09-21 17:32:40|411.78|407.68|411.67|407.57|411.78|407.68|411.66|407.56|23
1632245570000|2021-09-21 17:32:50|411.65|407.55|411.6|407.5|411.65|407.55|411.48|407.38|25
1632245580000|2021-09-21 17:33:00|411.62|407.52|411.94|407.84|412|407.9|411.62|407.52|17
1632245590000|2021-09-21 17:33:10|411.9|407.8|411.9|407.8|412.2|408.1|411.83|407.73|28
1632245600000|2021-09-21 17:33:20|411.93|407.83|411.85|407.75|411.96|407.86|411.85|407.75|8
1632245610000|2021-09-21 17:33:30|411.83|407.73|411.59|407.49|411.85|407.75|411.55|407.45|17
1632245620000|2021-09-21 17:33:40|411.57|407.47|411.62|407.52|411.63|407.53|411.5|407.4|13
1632245630000|2021-09-21 17:33:50|411.64|407.54|411.08|406.98|411.64|407.54|411.08|406.98|24
1632245640000|2021-09-21 17:34:00|411.09|406.99|411.65|407.55|411.65|407.55|411.05|406.95|16
1632245650000|2021-09-21 17:34:10|411.6|407.5|411.39|407.29|411.65|407.55|411.39|407.29|11
1632245660000|2021-09-21 17:34:20|411.38|407.28|410.98|406.88|411.4|407.3|410.98|406.88|22
1632245670000|2021-09-21 17:34:30|411|406.9|410.46|406.36|411|406.9|410.4|406.3|24
1632245680000|2021-09-21 17:34:40|410.3|406.2|410.22|406.12|410.63|406.53|410.1|406|29
1632245690000|2021-09-21 17:34:50|410.23|406.13|409.92|405.82|410.32|406.22|409.92|405.82|15
1632245700000|2021-09-21 17:35:00|409.91|405.81|409.78|405.68|409.95|405.85|409.77|405.67|14
1632245710000|2021-09-21 17:35:10|409.76|405.66|409.78|405.68|409.85|405.75|409.69|405.59|20
1632245720000|2021-09-21 17:35:20|409.8|405.7|410|405.9|410.15|406.05|409.8|405.7|21
1632245730000|2021-09-21 17:35:30|409.96|405.86|409.11|405.01|410|405.9|408.88|404.78|24
1632245740000|2021-09-21 17:35:40|409.13|405.03|409.26|405.16|409.29|405.19|408.87|404.77|33
1632245750000|2021-09-21 17:35:50|409.35|405.25|409.64|405.54|409.75|405.65|409.25|405.15|29
1632245760000|2021-09-21 17:36:00|409.62|405.52|408.56|404.46|409.62|405.52|408.56|404.46|24
1632245770000|2021-09-21 17:36:10|408.55|404.45|409.19|405.09|409.21|405.11|408.49|404.39|32
1632245780000|2021-09-21 17:36:20|409.11|405.01|409.45|405.35|409.45|405.35|409.07|404.97|22
1632245790000|2021-09-21 17:36:30|409.53|405.43|409.7|405.6|409.7|405.6|409.15|405.05|26
1632245800000|2021-09-21 17:36:40|409.68|405.58|409.34|405.24|409.68|405.58|409.25|405.15|23
1632245810000|2021-09-21 17:36:50|409.33|405.23|408.9|404.8|409.33|405.23|408.9|404.8|15
1632245820000|2021-09-21 17:37:00|409|404.9|409.21|405.11|409.46|405.36|408.93|404.83|27
1632245830000|2021-09-21 17:37:10|409.12|405.02|409.11|405.01|409.12|405.02|408.73|404.63|28
1632245840000|2021-09-21 17:37:20|409.14|405.04|408.9|404.8|409.28|405.18|408.71|404.61|23
1632245850000|2021-09-21 17:37:30|408.91|404.81|408.74|404.64|408.93|404.83|408.65|404.55|21
1632245860000|2021-09-21 17:37:40|408.8|404.7|408.56|404.46|408.83|404.73|408.25|404.15|15
1632245870000|2021-09-21 17:37:50|408.64|404.54|408.6|404.5|408.7|404.6|408.37|404.27|20
1632245880000|2021-09-21 17:38:00|408.5|404.4|408.6|404.5|408.6|404.5|408.41|404.31|19
1632245890000|2021-09-21 17:38:10|408.55|404.45|408.63|404.53|408.65|404.55|408.55|404.45|6
1632245900000|2021-09-21 17:38:20|408.6|404.5|408.95|404.85|409|404.9|408.6|404.5|13
1632245910000|2021-09-21 17:38:30|409.02|404.92|408.55|404.45|409.05|404.95|408.55|404.45|17
1632245920000|2021-09-21 17:38:40|408.53|404.43|408.45|404.35|408.53|404.43|408.07|403.97|25
1632245930000|2021-09-21 17:38:50|408.43|404.33|408.5|404.4|408.61|404.51|408.4|404.3|14
1632245940000|2021-09-21 17:39:00|408.49|404.39|408.51|404.41|408.66|404.56|408.49|404.39|17
1632245950000|2021-09-21 17:39:10|408.38|404.28|408.08|403.98|408.48|404.38|408.05|403.95|24
1632245960000|2021-09-21 17:39:20|408.13|404.03|407.99|403.89|408.19|404.09|407.93|403.83|24
1632245970000|2021-09-21 17:39:30|407.98|403.88|407.43|403.33|407.98|403.88|407.14|403.04|24
1632245980000|2021-09-21 17:39:40|407.46|403.36|407.23|403.13|407.52|403.42|407.2|403.1|21
1632245990000|2021-09-21 17:39:50|407.22|403.12|407.85|403.75|407.95|403.85|407.22|403.12|25
1632246000000|2021-09-21 17:40:00|407.94|403.84|408.1|404|408.23|404.13|407.94|403.84|18
1632246010000|2021-09-21 17:40:10|408.17|404.07|407.7|403.6|408.22|404.12|407.62|403.52|23
1632246020000|2021-09-21 17:40:20|407.67|403.57|407.61|403.51|407.67|403.57|407.38|403.28|15
1632246030000|2021-09-21 17:40:30|407.59|403.49|407.75|403.65|407.78|403.68|407.49|403.39|26
1632246040000|2021-09-21 17:40:40|407.65|403.55|408.3|404.2|408.3|404.2|407.65|403.55|11
1632246050000|2021-09-21 17:40:50|408.2|404.1|408.22|404.12|408.28|404.18|408.2|404.1|6
1632246060000|2021-09-21 17:41:00|408.11|404.01|408.17|404.07|408.17|404.07|407.82|403.72|18
1632246070000|2021-09-21 17:41:10|408.14|404.04|408.65|404.55|408.68|404.58|408.07|403.97|16
1632246080000|2021-09-21 17:41:20|408.6|404.5|408.76|404.66|408.79|404.69|408.6|404.5|7
1632246090000|2021-09-21 17:41:30|408.78|404.68|408.15|404.05|408.8|404.7|408.15|404.05|13
1632246100000|2021-09-21 17:41:40|408.25|404.15|408.25|404.15|408.34|404.24|408.14|404.04|19
1632246110000|2021-09-21 17:41:50|408.22|404.12|408.15|404.05|408.35|404.25|408.15|404.05|12
1632246120000|2021-09-21 17:42:00|408.1|404|407.87|403.77|408.1|404|407.72|403.62|13
1632246130000|2021-09-21 17:42:10|407.8|403.7|408.2|404.1|408.28|404.18|407.8|403.7|10
1632246140000|2021-09-21 17:42:20|408.05|403.95|408.13|404.03|408.15|404.05|408.05|403.95|7
1632246150000|2021-09-21 17:42:30|408.1|404|407.66|403.56|408.1|404|407.66|403.56|14
1632246160000|2021-09-21 17:42:40|407.86|403.76|407.62|403.52|407.91|403.81|407.62|403.52|22
1632246170000|2021-09-21 17:42:50|407.63|403.53|407.26|403.16|407.63|403.53|407.26|403.16|12
1632246180000|2021-09-21 17:43:00|407.21|403.11|407.36|403.26|407.36|403.26|406.71|402.61|24
1632246190000|2021-09-21 17:43:10|407.34|403.24|407.37|403.27|407.37|403.27|407.16|403.06|17
1632246200000|2021-09-21 17:43:20|407.43|403.33|407.27|403.17|407.58|403.48|407.27|403.17|24
1632246210000|2021-09-21 17:43:30|407.41|403.31|407.49|403.39|407.5|403.4|407.25|403.15|12
1632246220000|2021-09-21 17:43:40|407.51|403.41|407.43|403.33|407.51|403.41|407.19|403.09|20
1632246230000|2021-09-21 17:43:50|407.45|403.35|407.82|403.72|407.83|403.73|407.43|403.33|23
1632246240000|2021-09-21 17:44:00|407.87|403.77|408.43|404.33|408.47|404.37|407.87|403.77|23
1632246250000|2021-09-21 17:44:10|408.52|404.42|409.07|404.97|409.17|405.07|408.5|404.4|30
1632246260000|2021-09-21 17:44:20|409.06|404.96|408.72|404.62|409.06|404.96|408.6|404.5|22
1632246270000|2021-09-21 17:44:30|408.7|404.6|408.87|404.77|408.87|404.77|408.25|404.15|33
1632246280000|2021-09-21 17:44:40|408.86|404.76|408.98|404.88|409.1|405|408.84|404.74|28
1632246290000|2021-09-21 17:44:50|408.99|404.89|408.95|404.85|409.1|405|408.87|404.77|26
1632246300000|2021-09-21 17:45:00|408.98|404.88|408.6|404.5|409|404.9|408.35|404.25|27
1632246310000|2021-09-21 17:45:10|408.62|404.52|409|404.9|409.11|405.01|408.62|404.52|19
1632246320000|2021-09-21 17:45:20|409.08|404.98|409.12|405.02|409.15|405.05|408.99|404.89|17
1632246330000|2021-09-21 17:45:30|409.1|405|408.87|404.77|409.15|405.05|408.82|404.72|21
1632246340000|2021-09-21 17:45:40|409|404.9|408.92|404.82|409.16|405.06|408.9|404.8|24
1632246350000|2021-09-21 17:45:50|408.88|404.78|408.45|404.35|408.88|404.78|408.38|404.28|19
1632246360000|2021-09-21 17:46:00|408.43|404.33|408.27|404.17|408.74|404.64|408.27|404.17|33
1632246370000|2021-09-21 17:46:10|408.23|404.13|408.12|404.02|408.23|404.13|407.75|403.65|38
1632246380000|2021-09-21 17:46:20|408.1|404|408.07|403.97|408.11|404.01|407.99|403.89|24
1632246390000|2021-09-21 17:46:30|408.04|403.94|407.89|403.79|408.12|404.02|407.72|403.62|30
1632246400000|2021-09-21 17:46:40|407.93|403.83|407.71|403.61|408.01|403.91|407.7|403.6|20
1632246410000|2021-09-21 17:46:50|407.7|403.6|407.71|403.61|407.85|403.75|407.58|403.48|20
1632246420000|2021-09-21 17:47:00|407.81|403.71|407.88|403.78|407.88|403.78|407.68|403.58|19
1632246430000|2021-09-21 17:47:10|407.96|403.86|408.3|404.2|408.3|404.2|407.9|403.8|13
1632246440000|2021-09-21 17:47:20|408.33|404.23|408.43|404.33|408.77|404.67|408.31|404.21|30
1632246450000|2021-09-21 17:47:30|408.29|404.19|407.5|403.4|408.29|404.19|407.5|403.4|23
1632246460000|2021-09-21 17:47:40|407.52|403.42|407.32|403.22|407.52|403.42|407.11|403.01|25
1632246470000|2021-09-21 17:47:50|407.29|403.19|406.8|402.7|407.29|403.19|406.8|402.7|23
1632246480000|2021-09-21 17:48:00|406.74|402.64|407.1|403|407.1|403|406.7|402.6|33
1632246490000|2021-09-21 17:48:10|407.08|402.98|407.04|402.94|407.21|403.11|407.04|402.94|22
1632246500000|2021-09-21 17:48:20|407.02|402.92|407|402.9|407.1|403|406.92|402.82|18
1632246510000|2021-09-21 17:48:30|406.98|402.88|406.94|402.84|407.23|403.13|406.9|402.8|26
1632246520000|2021-09-21 17:48:40|406.9|402.8|406.47|402.37|406.97|402.87|406.44|402.34|30
1632246530000|2021-09-21 17:48:50|406.55|402.45|406.38|402.28|406.79|402.69|406.31|402.21|30
1632246540000|2021-09-21 17:49:00|406.43|402.33|407.16|403.06|407.2|403.1|406.43|402.33|34
1632246550000|2021-09-21 17:49:10|407.21|403.11|407.92|403.82|407.95|403.85|407.21|403.11|29
1632246560000|2021-09-21 17:49:20|408|403.9|408.42|404.32|408.42|404.32|407.91|403.81|28
1632246570000|2021-09-21 17:49:30|408.45|404.35|407.58|403.48|408.46|404.36|407.45|403.35|22
1632246580000|2021-09-21 17:49:40|407.57|403.47|407.72|403.62|407.77|403.67|407.47|403.37|26
1632246590000|2021-09-21 17:49:50|407.69|403.59|408.05|403.95|408.08|403.98|407.69|403.59|22
1632246600000|2021-09-21 17:50:00|408.02|403.92|407.92|403.82|408.13|404.03|407.92|403.82|16
1632246610000|2021-09-21 17:50:10|407.88|403.78|407.93|403.83|408.06|403.96|407.61|403.51|26
1632246620000|2021-09-21 17:50:20|407.95|403.85|407.97|403.87|408.1|404|407.91|403.81|16
1632246630000|2021-09-21 17:50:30|408.01|403.91|407.88|403.78|408.05|403.95|407.7|403.6|33
1632246640000|2021-09-21 17:50:40|407.89|403.79|407.7|403.6|407.89|403.79|407.68|403.58|16
1632246650000|2021-09-21 17:50:50|407.75|403.65|407.97|403.87|407.97|403.87|407.75|403.65|17
1632246660000|2021-09-21 17:51:00|407.95|403.85|407.98|403.88|408.3|404.2|407.95|403.85|23
1632246670000|2021-09-21 17:51:10|408|403.9|408.17|404.07|408.17|404.07|407.75|403.65|25
1632246680000|2021-09-21 17:51:20|408.19|404.09|408.28|404.18|408.45|404.35|408.19|404.09|20
1632246690000|2021-09-21 17:51:30|408.25|404.15|408.03|403.93|408.33|404.23|408.01|403.91|23
1632246700000|2021-09-21 17:51:40|408.01|403.91|407.83|403.73|408.05|403.95|407.83|403.73|16
1632246710000|2021-09-21 17:51:50|407.87|403.77|407.34|403.24|407.9|403.8|407.34|403.24|14
1632246720000|2021-09-21 17:52:00|407.39|403.29|407|402.9|407.4|403.3|406.99|402.89|23
1632246730000|2021-09-21 17:52:10|406.97|402.87|406.77|402.67|406.99|402.89|406.57|402.47|27
1632246740000|2021-09-21 17:52:20|406.73|402.63|406.76|402.66|406.95|402.85|406.73|402.63|25
1632246750000|2021-09-21 17:52:30|406.7|402.6|406.28|402.18|406.8|402.7|406.25|402.15|25
1632246760000|2021-09-21 17:52:40|406.31|402.21|406.47|402.37|406.55|402.45|406.31|402.21|25
1632246770000|2021-09-21 17:52:50|406.5|402.4|407.03|402.93|407.03|402.93|406.5|402.4|16
1632246780000|2021-09-21 17:53:00|407.08|402.98|406.63|402.53|407.08|402.98|406.61|402.51|19
1632246790000|2021-09-21 17:53:10|406.7|402.6|406.39|402.29|406.7|402.6|406.32|402.22|22
1632246800000|2021-09-21 17:53:20|406.38|402.28|406.59|402.49|406.59|402.49|406.29|402.19|22
1632246810000|2021-09-21 17:53:30|406.46|402.36|406.17|402.07|406.46|402.36|406.05|401.95|28
1632246820000|2021-09-21 17:53:40|406.18|402.08|406.99|402.89|407.01|402.91|406.16|402.06|29
1632246830000|2021-09-21 17:53:50|406.98|402.88|406.85|402.75|407.03|402.93|406.83|402.73|25
1632246840000|2021-09-21 17:54:00|406.73|402.63|406.67|402.57|406.83|402.73|406.63|402.53|24
1632246850000|2021-09-21 17:54:10|406.58|402.48|406.28|402.18|406.6|402.5|406.19|402.09|28
1632246860000|2021-09-21 17:54:20|406.22|402.12|406.3|402.2|406.35|402.25|406.01|401.91|27
1632246870000|2021-09-21 17:54:30|406.33|402.23|406.78|402.68|406.8|402.7|406.28|402.18|23
1632246880000|2021-09-21 17:54:40|406.76|402.66|406.68|402.58|406.76|402.66|406.43|402.33|27
1632246890000|2021-09-21 17:54:50|406.69|402.59|406.5|402.4|406.78|402.68|406.5|402.4|20
1632246900000|2021-09-21 17:55:00|406.41|402.31|407.15|403.05|407.15|403.05|406.32|402.22|28
1632246910000|2021-09-21 17:55:10|407.17|403.07|407.3|403.2|407.55|403.45|407.17|403.07|29
1632246920000|2021-09-21 17:55:20|407.25|403.15|407.23|403.13|407.25|403.15|407.03|402.93|26
1632246930000|2021-09-21 17:55:30|407.2|403.1|407.62|403.52|407.75|403.65|407.2|403.1|27
1632246940000|2021-09-21 17:55:40|407.66|403.56|408.1|404|408.15|404.05|407.43|403.33|27
1632246950000|2021-09-21 17:55:50|408.12|404.02|407.56|403.46|408.15|404.05|407.44|403.34|28
1632246960000|2021-09-21 17:56:00|407.45|403.35|406.99|402.89|407.54|403.44|406.98|402.88|21
1632246970000|2021-09-21 17:56:10|407|402.9|406.94|402.84|407.09|402.99|406.9|402.8|23
1632246980000|2021-09-21 17:56:20|406.99|402.89|407.16|403.06|407.22|403.12|406.94|402.84|23
1632246990000|2021-09-21 17:56:30|407.15|403.05|407.05|402.95|407.2|403.1|406.9|402.8|20
1632247000000|2021-09-21 17:56:40|407.03|402.93|406.8|402.7|407.1|403|406.8|402.7|19
1632247010000|2021-09-21 17:56:50|406.75|402.65|406.59|402.49|406.75|402.65|406.5|402.4|17
1632247020000|2021-09-21 17:57:00|406.62|402.52|407.07|402.97|407.12|403.02|406.62|402.52|19
1632247030000|2021-09-21 17:57:10|407.05|402.95|407|402.9|407.1|403|406.83|402.73|20
1632247040000|2021-09-21 17:57:20|407.02|402.92|406.83|402.73|407.03|402.93|406.77|402.67|21
1632247050000|2021-09-21 17:57:30|406.9|402.8|407.04|402.94|407.13|403.03|406.9|402.8|24
1632247060000|2021-09-21 17:57:40|406.97|402.87|406.83|402.73|407.04|402.94|406.7|402.6|22
1632247070000|2021-09-21 17:57:50|406.92|402.82|407.33|403.23|407.35|403.25|406.92|402.82|19
1632247080000|2021-09-21 17:58:00|407.32|403.22|408.04|403.94|408.05|403.95|407.2|403.1|22
1632247090000|2021-09-21 17:58:10|408.12|404.02|407.6|403.5|408.15|404.05|407.57|403.47|29
1632247100000|2021-09-21 17:58:20|407.58|403.48|407.5|403.4|407.58|403.48|407.1|403|34
1632247110000|2021-09-21 17:58:30|407.47|403.37|407.23|403.13|407.47|403.37|407.1|403|22
1632247120000|2021-09-21 17:58:40|407.25|403.15|407.33|403.23|407.42|403.32|407.25|403.15|15
1632247130000|2021-09-21 17:58:50|407.3|403.2|407.45|403.35|407.47|403.37|407.3|403.2|13
1632247140000|2021-09-21 17:59:00|407.47|403.37|407.14|403.04|407.49|403.39|407.05|402.95|19
1632247150000|2021-09-21 17:59:10|407.16|403.06|407.37|403.27|407.52|403.42|407.16|403.06|20
1632247160000|2021-09-21 17:59:20|407.39|403.29|407.15|403.05|407.39|403.29|407.04|402.94|19
1632247170000|2021-09-21 17:59:30|407.1|403|407.35|403.25|407.35|403.25|407.08|402.98|15
1632247180000|2021-09-21 17:59:40|407.39|403.29|407.75|403.65|407.75|403.65|407.37|403.27|22
1632247190000|2021-09-21 17:59:50|407.7|403.6|407.6|403.5|407.75|403.65|407.6|403.5|11
1632247200000|2021-09-21 18:00:00|407.63|403.53|406.89|402.79|407.63|403.53|406.89|402.79|22
1632247210000|2021-09-21 18:00:10|406.88|402.78|407.87|403.77|407.87|403.77|406.85|402.75|28
1632247220000|2021-09-21 18:00:20|407.9|403.8|408.25|404.15|408.35|404.25|407.9|403.8|21
1632247230000|2021-09-21 18:00:30|408.27|404.17|408.17|404.07|408.36|404.26|408.15|404.05|21
1632247240000|2021-09-21 18:00:40|408.19|404.09|408.04|403.94|408.43|404.33|408.03|403.93|20
1632247250000|2021-09-21 18:00:50|408.03|403.93|407.87|403.77|408.1|404|407.79|403.69|26
1632247260000|2021-09-21 18:01:00|407.94|403.84|408.55|404.45|408.55|404.45|407.9|403.8|24
1632247270000|2021-09-21 18:01:10|408.52|404.42|408.59|404.49|408.75|404.65|408.4|404.3|24
1632247280000|2021-09-21 18:01:20|408.6|404.5|408.94|404.84|408.95|404.85|408.58|404.48|22
1632247290000|2021-09-21 18:01:30|408.95|404.85|409.16|405.06|409.25|405.15|408.85|404.75|20
1632247300000|2021-09-21 18:01:40|409.22|405.12|409.61|405.51|409.61|405.51|409.15|405.05|24
1632247310000|2021-09-21 18:01:50|409.75|405.65|409.65|405.55|409.75|405.65|409.49|405.39|27
1632247320000|2021-09-21 18:02:00|409.67|405.57|409.43|405.33|409.77|405.67|409.37|405.27|30
1632247330000|2021-09-21 18:02:10|409.45|405.35|409.29|405.19|409.45|405.35|409.29|405.19|28
1632247340000|2021-09-21 18:02:20|409.3|405.2|408.99|404.89|409.32|405.22|408.89|404.79|25
1632247350000|2021-09-21 18:02:30|409|404.9|409.23|405.13|409.25|405.15|408.96|404.86|31
1632247360000|2021-09-21 18:02:40|409.21|405.11|409.35|405.25|409.36|405.26|408.99|404.89|30
1632247370000|2021-09-21 18:02:50|409.33|405.23|409.16|405.06|409.45|405.35|409.16|405.06|26
1632247380000|2021-09-21 18:03:00|409.14|405.04|409.08|404.98|409.25|405.15|408.96|404.86|23
1632247390000|2021-09-21 18:03:10|409|404.9|408.43|404.33|409|404.9|408.43|404.33|30
1632247400000|2021-09-21 18:03:20|408.44|404.34|408.75|404.65|408.8|404.7|408.3|404.2|20
1632247410000|2021-09-21 18:03:30|408.74|404.64|408.68|404.58|408.74|404.64|408.45|404.35|21
1632247420000|2021-09-21 18:03:40|408.66|404.56|408.6|404.5|408.69|404.59|408.45|404.35|17
1632247430000|2021-09-21 18:03:50|408.59|404.49|408.6|404.5|408.61|404.51|408.59|404.49|4
1632247440000|2021-09-21 18:04:00|408.7|404.6|408.6|404.5|408.7|404.6|408.54|404.44|9
1632247460000|2021-09-21 18:04:20|408.61|404.51|408.2|404.1|408.61|404.51|408.2|404.1|11
1632247470000|2021-09-21 18:04:30|408.18|404.08|408.28|404.18|408.31|404.21|408.18|404.08|10
1632247480000|2021-09-21 18:04:40|408.27|404.17|408.5|404.4|408.53|404.43|408.27|404.17|14
1632247490000|2021-09-21 18:04:50|408.49|404.39|408|403.9|408.55|404.45|408|403.9|16
1632247500000|2021-09-21 18:05:00|407.95|403.85|408.16|404.06|408.16|404.06|407.94|403.84|11
1632247510000|2021-09-21 18:05:10|408.15|404.05|408.61|404.51|408.61|404.51|408.07|403.97|27
1632247520000|2021-09-21 18:05:20|408.64|404.54|409.1|405|409.15|405.05|408.64|404.54|25
1632247530000|2021-09-21 18:05:30|409.15|405.05|409.1|405|409.32|405.22|409.08|404.98|26
1632247540000|2021-09-21 18:05:40|409.13|405.03|408.81|404.71|409.3|405.2|408.81|404.71|26
1632247550000|2021-09-21 18:05:50|408.8|404.7|408.65|404.55|409.03|404.93|408.65|404.55|30
1632247560000|2021-09-21 18:06:00|408.6|404.5|408.48|404.38|408.85|404.75|408.29|404.19|30
1632247570000|2021-09-21 18:06:10|408.45|404.35|408.57|404.47|408.65|404.55|408.33|404.23|25
1632247580000|2021-09-21 18:06:20|408.55|404.45|408.25|404.15|408.55|404.45|408.25|404.15|20
1632247590000|2021-09-21 18:06:30|408.23|404.13|408.3|404.2|408.3|404.2|408.18|404.08|18
1632247600000|2021-09-21 18:06:40|408.29|404.19|408.49|404.39|408.56|404.46|408.29|404.19|10
1632247610000|2021-09-21 18:06:50|408.56|404.46|408.65|404.55|408.65|404.55|408.48|404.38|17
1632247620000|2021-09-21 18:07:00|408.6|404.5|408.48|404.38|408.6|404.5|408.35|404.25|20
1632247630000|2021-09-21 18:07:10|408.46|404.36|408.09|403.99|408.54|404.44|408.09|403.99|30
1632247640000|2021-09-21 18:07:20|408.16|404.06|408.46|404.36|408.5|404.4|408.16|404.06|23
1632247650000|2021-09-21 18:07:30|408.41|404.31|408.19|404.09|408.48|404.38|408.19|404.09|30
1632247660000|2021-09-21 18:07:40|408.18|404.08|407.94|403.84|408.19|404.09|407.94|403.84|21
1632247670000|2021-09-21 18:07:50|407.89|403.79|407.94|403.84|408.03|403.93|407.77|403.67|20
1632247680000|2021-09-21 18:08:00|408.04|403.94|407.92|403.82|408.1|404|407.92|403.82|23
1632247690000|2021-09-21 18:08:10|407.97|403.87|407.92|403.82|407.97|403.87|407.82|403.72|22
1632247700000|2021-09-21 18:08:20|407.87|403.77|407.93|403.83|408|403.9|407.87|403.77|13
1632247710000|2021-09-21 18:08:30|407.87|403.77|407.9|403.8|407.95|403.85|407.7|403.6|18
1632247720000|2021-09-21 18:08:40|407.88|403.78|407.64|403.54|407.88|403.78|407.64|403.54|12
1632247730000|2021-09-21 18:08:50|407.63|403.53|407.64|403.54|407.64|403.54|407.43|403.33|16
1632247740000|2021-09-21 18:09:00|407.63|403.53|407.49|403.39|407.63|403.53|407.37|403.27|22
1632247750000|2021-09-21 18:09:10|407.41|403.31|407.53|403.43|407.59|403.49|407.41|403.31|10
1632247760000|2021-09-21 18:09:20|407.51|403.41|407.3|403.2|407.52|403.42|407.3|403.2|15
1632247770000|2021-09-21 18:09:30|407.25|403.15|407.35|403.25|407.4|403.3|407.25|403.15|7
1632247780000|2021-09-21 18:09:40|407.32|403.22|407.1|403|407.35|403.25|407.05|402.95|23
1632247790000|2021-09-21 18:09:50|407.05|402.95|406.51|402.41|407.07|402.97|406.51|402.41|25
1632247800000|2021-09-21 18:10:00|406.46|402.36|406.96|402.86|407.02|402.92|406.22|402.12|28
1632247810000|2021-09-21 18:10:10|407.27|403.17|408.64|404.54|408.85|404.75|407.22|403.12|36
1632247820000|2021-09-21 18:10:20|408.66|404.56|409.67|405.57|409.67|405.57|408.57|404.47|29
1632247830000|2021-09-21 18:10:30|409.69|405.59|410.22|406.12|410.47|406.37|409.69|405.59|28
1632247840000|2021-09-21 18:10:40|410.23|406.13|410.48|406.38|410.48|406.38|410.23|406.13|23
1632247850000|2021-09-21 18:10:50|410.58|406.48|410.7|406.6|410.71|406.61|410.49|406.39|20
1632247860000|2021-09-21 18:11:00|410.62|406.52|411.45|407.35|411.55|407.45|410.62|406.52|27
1632247870000|2021-09-21 18:11:10|411.87|407.77|411.85|407.75|412|407.9|411.83|407.73|25
1632247880000|2021-09-21 18:11:20|411.83|407.73|410.7|406.6|411.83|407.73|410.6|406.5|30
1632247890000|2021-09-21 18:11:30|410.9|406.8|410.68|406.58|411.06|406.96|410.68|406.58|28
1632247900000|2021-09-21 18:11:40|410.63|406.53|410.45|406.35|410.83|406.73|410.41|406.31|26
1632247910000|2021-09-21 18:11:50|410.44|406.34|410.4|406.3|410.63|406.53|410.35|406.25|26
1632247920000|2021-09-21 18:12:00|410.44|406.34|410.67|406.57|411.05|406.95|410.4|406.3|31
1632247930000|2021-09-21 18:12:10|410.5|406.4|410.24|406.14|410.56|406.46|410.23|406.13|24
1632247940000|2021-09-21 18:12:20|410.23|406.13|409.91|405.81|410.27|406.17|409.91|405.81|26
1632247950000|2021-09-21 18:12:30|409.92|405.82|410|405.9|410|405.9|409.83|405.73|29
1632247960000|2021-09-21 18:12:40|410.1|406|410.1|406|410.23|406.13|410.05|405.95|18
1632247970000|2021-09-21 18:12:50|410.06|405.96|410.05|405.95|410.12|406.02|409.94|405.84|14
1632247980000|2021-09-21 18:13:00|409.98|405.88|409.57|405.47|409.98|405.88|409.56|405.46|23
1632247990000|2021-09-21 18:13:10|409.44|405.34|410.18|406.08|410.42|406.32|409.26|405.16|29
1632248000000|2021-09-21 18:13:20|410.05|405.95|409.25|405.15|410.05|405.95|409.25|405.15|28
1632248010000|2021-09-21 18:13:30|409.19|405.09|409.5|405.4|410.08|405.98|409.15|405.05|32
1632248020000|2021-09-21 18:13:40|409.49|405.39|409.54|405.44|409.58|405.48|409.35|405.25|23
1632248030000|2021-09-21 18:13:50|409.53|405.43|409.18|405.08|409.53|405.43|409.15|405.05|23
1632248040000|2021-09-21 18:14:00|409.19|405.09|409.09|404.99|409.19|405.09|409.02|404.92|14
1632248050000|2021-09-21 18:14:10|409.26|405.16|409.31|405.21|409.4|405.3|409.15|405.05|18
1632248060000|2021-09-21 18:14:20|409.35|405.25|409.34|405.24|409.57|405.47|409.3|405.2|22
1632248070000|2021-09-21 18:14:30|409.35|405.25|409.32|405.22|409.48|405.38|409.29|405.19|22
1632248080000|2021-09-21 18:14:40|409.29|405.19|409.61|405.51|409.63|405.53|409.29|405.19|25
1632248090000|2021-09-21 18:14:50|409.63|405.53|410.6|406.5|410.6|406.5|409.49|405.39|33
1632248100000|2021-09-21 18:15:00|410.49|406.39|410.16|406.06|410.49|406.39|410.15|406.05|28
1632248110000|2021-09-21 18:15:10|410.19|406.09|410.87|406.77|410.87|406.77|410.16|406.06|28
1632248120000|2021-09-21 18:15:20|410.96|406.86|411.2|407.1|411.25|407.15|410.96|406.86|33
1632248130000|2021-09-21 18:15:30|411.21|407.11|411.57|407.47|411.59|407.49|411.07|406.97|30
1632248140000|2021-09-21 18:15:40|411.61|407.51|412.54|408.44|412.54|408.44|411.3|407.2|33
1632248150000|2021-09-21 18:15:50|412.5|408.4|413.4|409.3|413.4|409.3|412.23|408.13|35
1632248160000|2021-09-21 18:16:00|413.43|409.33|413.18|409.08|413.51|409.41|412.76|408.66|33
1632248170000|2021-09-21 18:16:10|413.21|409.11|414.23|410.13|414.25|410.15|413.21|409.11|32
1632248180000|2021-09-21 18:16:20|414.24|410.14|413.25|409.15|414.48|410.38|413.25|409.15|27
1632248190000|2021-09-21 18:16:30|413.34|409.24|413.48|409.38|413.89|409.79|413.34|409.24|34
1632248200000|2021-09-21 18:16:40|413.5|409.4|413.25|409.15|413.56|409.46|413.15|409.05|26
1632248210000|2021-09-21 18:16:50|413.23|409.13|412.91|408.81|413.35|409.25|412.8|408.7|35
1632248220000|2021-09-21 18:17:00|412.94|408.84|412.82|408.72|413.17|409.07|412.8|408.7|30
1632248230000|2021-09-21 18:17:10|412.81|408.71|413.01|408.91|413.01|408.91|412.73|408.63|27
1632248240000|2021-09-21 18:17:20|413|408.9|413.46|409.36|413.59|409.49|413|408.9|32
1632248250000|2021-09-21 18:17:30|413.53|409.43|413.47|409.37|413.59|409.49|413.45|409.35|24
1632248260000|2021-09-21 18:17:40|413.5|409.4|412.83|408.73|413.5|409.4|412.79|408.69|30
1632248270000|2021-09-21 18:17:50|412.81|408.71|412.81|408.71|413.1|409|412.8|408.7|25
1632248280000|2021-09-21 18:18:00|412.86|408.76|412.85|408.75|413.04|408.94|412.85|408.75|27
1632248290000|2021-09-21 18:18:10|412.8|408.7|412.52|408.42|412.8|408.7|412.52|408.42|14
1632248300000|2021-09-21 18:18:20|412.47|408.37|412.25|408.15|412.47|408.37|412.25|408.15|18
1632248310000|2021-09-21 18:18:30|412.23|408.13|412.3|408.2|412.35|408.25|412.23|408.13|20
1632248320000|2021-09-21 18:18:40|412.32|408.22|413.36|409.26|413.7|409.6|412.32|408.22|33
1632248330000|2021-09-21 18:18:50|413.35|409.25|413.42|409.32|413.66|409.56|413.3|409.2|28
1632248340000|2021-09-21 18:19:00|413.4|409.3|412.97|408.87|413.44|409.34|412.89|408.79|34
1632248350000|2021-09-21 18:19:10|412.99|408.89|412.86|408.76|413.01|408.91|412.77|408.67|25
1632248360000|2021-09-21 18:19:20|412.85|408.75|412.66|408.56|412.98|408.88|412.66|408.56|28
1632248370000|2021-09-21 18:19:30|412.75|408.65|412.65|408.55|412.89|408.79|412.65|408.55|21
1632248380000|2021-09-21 18:19:40|412.66|408.56|412.65|408.55|412.9|408.8|412.65|408.55|21
1632248390000|2021-09-21 18:19:50|412.67|408.57|412.45|408.35|412.67|408.57|412.4|408.3|20
1632248400000|2021-09-21 18:20:00|412.46|408.36|411.84|407.74|412.46|408.36|411.84|407.74|25
1632248410000|2021-09-21 18:20:10|411.82|407.72|412.62|408.52|412.75|408.65|411.75|407.65|29
1632248420000|2021-09-21 18:20:20|412.65|408.55|412.88|408.78|412.92|408.82|412.6|408.5|18
1632248430000|2021-09-21 18:20:30|412.84|408.74|412.56|408.46|412.89|408.79|412.56|408.46|24
1632248440000|2021-09-21 18:20:40|412.64|408.54|412.33|408.23|412.64|408.54|412.17|408.07|28
1632248450000|2021-09-21 18:20:50|412.23|408.13|412.29|408.19|412.33|408.23|412.22|408.12|21
1632248460000|2021-09-21 18:21:00|412.3|408.2|412.5|408.4|412.5|408.4|412.3|408.2|19
1632248470000|2021-09-21 18:21:10|412.48|408.38|412.8|408.7|412.84|408.74|412.44|408.34|26
1632248480000|2021-09-21 18:21:20|412.79|408.69|412.92|408.82|412.92|408.82|412.78|408.68|20
1632248490000|2021-09-21 18:21:30|412.94|408.84|412.55|408.45|412.94|408.84|412.44|408.34|28
1632248500000|2021-09-21 18:21:40|412.56|408.46|412.55|408.45|412.61|408.51|412.54|408.44|20
1632248510000|2021-09-21 18:21:50|412.53|408.43|412.08|407.98|412.55|408.45|412.02|407.92|25
1632248520000|2021-09-21 18:22:00|412.05|407.95|411.78|407.68|412.05|407.95|411.71|407.61|19
1632248530000|2021-09-21 18:22:10|411.8|407.7|412.19|408.09|412.19|408.09|411.76|407.66|23
1632248540000|2021-09-21 18:22:20|412.2|408.1|412.17|408.07|412.3|408.2|412.17|408.07|22
1632248550000|2021-09-21 18:22:30|412.2|408.1|412.17|408.07|412.42|408.32|412.16|408.06|22
1632248560000|2021-09-21 18:22:40|412.15|408.05|412.15|408.05|412.16|408.06|412.15|408.05|3
1632248570000|2021-09-21 18:22:50|412.17|408.07|411.9|407.8|412.18|408.08|411.9|407.8|20
1632248580000|2021-09-21 18:23:00|411.83|407.73|411.92|407.82|412.12|408.02|411.83|407.73|22
1632248590000|2021-09-21 18:23:10|411.82|407.72|411.71|407.61|411.9|407.8|411.6|407.5|16
1632248600000|2021-09-21 18:23:20|411.72|407.62|411.84|407.74|411.84|407.74|411.72|407.62|18
1632248610000|2021-09-21 18:23:30|411.91|407.81|412.08|407.98|412.08|407.98|411.88|407.78|21
1632248620000|2021-09-21 18:23:40|412.14|408.04|412.21|408.11|412.41|408.31|412.14|408.04|17
1632248630000|2021-09-21 18:23:50|412.23|408.13|411.62|407.52|412.24|408.14|411.62|407.52|22
1632248640000|2021-09-21 18:24:00|411.65|407.55|411.39|407.29|411.67|407.57|411.37|407.27|27
1632248650000|2021-09-21 18:24:10|411.34|407.24|411.23|407.13|411.45|407.35|411.23|407.13|25
1632248660000|2021-09-21 18:24:20|411.18|407.08|411.02|406.92|411.26|407.16|411.02|406.92|21
1632248670000|2021-09-21 18:24:30|411.05|406.95|411.36|407.26|411.36|407.26|410.91|406.81|26
1632248680000|2021-09-21 18:24:40|411.33|407.23|411.35|407.25|411.45|407.35|411.28|407.18|20
1632248690000|2021-09-21 18:24:50|411.37|407.27|411.33|407.23|411.51|407.41|411.33|407.23|16
1632248700000|2021-09-21 18:25:00|411.32|407.22|411.29|407.19|411.55|407.45|411.29|407.19|24
1632248710000|2021-09-21 18:25:10|411.27|407.17|411.01|406.91|411.29|407.19|410.98|406.88|24
1632248720000|2021-09-21 18:25:20|411.03|406.93|411.2|407.1|411.27|407.17|411.03|406.93|14
1632248730000|2021-09-21 18:25:30|411.18|407.08|411.18|407.08|411.2|407.1|411.02|406.92|19
1632248740000|2021-09-21 18:25:40|411.19|407.09|411.44|407.34|411.46|407.36|411.19|407.09|15
1632248750000|2021-09-21 18:25:50|411.45|407.35|411.37|407.27|411.56|407.46|411.27|407.17|20
1632248760000|2021-09-21 18:26:00|411.35|407.25|411.15|407.05|411.35|407.25|411.13|407.03|27
1632248770000|2021-09-21 18:26:10|411.13|407.03|410.99|406.89|411.14|407.04|410.98|406.88|23
1632248780000|2021-09-21 18:26:20|411|406.9|410.8|406.7|411.15|407.05|410.78|406.68|21
1632248790000|2021-09-21 18:26:30|410.78|406.68|410.61|406.51|410.78|406.68|410.51|406.41|24
1632248800000|2021-09-21 18:26:40|410.66|406.56|411.12|407.02|411.12|407.02|410.66|406.56|25
1632248810000|2021-09-21 18:26:50|411.13|407.03|411.22|407.12|411.33|407.23|411.13|407.03|13
1632248820000|2021-09-21 18:27:00|411.27|407.17|411.27|407.17|411.33|407.23|411.15|407.05|19
1632248830000|2021-09-21 18:27:10|411.29|407.19|411.3|407.2|411.33|407.23|411.24|407.14|10
1632248840000|2021-09-21 18:27:20|411.35|407.25|411.53|407.43|411.84|407.74|411.35|407.25|23
1632248850000|2021-09-21 18:27:30|411.55|407.45|411.18|407.08|411.55|407.45|411.18|407.08|17
1632248860000|2021-09-21 18:27:40|411.24|407.14|411.15|407.05|411.24|407.14|411.07|406.97|15
1632248870000|2021-09-21 18:27:50|411.18|407.08|411.11|407.01|411.3|407.2|411.11|407.01|20
1632248880000|2021-09-21 18:28:00|411.09|406.99|411.15|407.05|411.15|407.05|410.98|406.88|18
1632248890000|2021-09-21 18:28:10|411.14|407.04|410.95|406.85|411.18|407.08|410.9|406.8|24
1632248900000|2021-09-21 18:28:20|410.96|406.86|410.93|406.83|411.05|406.95|410.85|406.75|12
1632248910000|2021-09-21 18:28:30|410.72|406.62|410.5|406.4|410.72|406.62|410.29|406.19|27
1632248920000|2021-09-21 18:28:40|410.53|406.43|410.8|406.7|410.8|406.7|410.44|406.34|19
1632248930000|2021-09-21 18:28:50|410.85|406.75|410.55|406.45|410.85|406.75|410.55|406.45|15
1632248940000|2021-09-21 18:29:00|410.54|406.44|410.39|406.29|410.6|406.5|410.3|406.2|16
1632248950000|2021-09-21 18:29:10|410.4|406.3|410.18|406.08|410.4|406.3|410.18|406.08|14
1632248960000|2021-09-21 18:29:20|410.19|406.09|409.91|405.81|410.23|406.13|409.85|405.75|19
1632248970000|2021-09-21 18:29:30|409.9|405.8|409.71|405.61|409.91|405.81|409.71|405.61|23
1632248980000|2021-09-21 18:29:40|409.75|405.65|410.22|406.12|410.22|406.12|409.65|405.55|25
1632248990000|2021-09-21 18:29:50|410.17|406.07|410.25|406.15|410.3|406.2|410.17|406.07|10
1632249000000|2021-09-21 18:30:00|410.24|406.14|409.84|405.74|410.24|406.14|409.84|405.74|18
1632249010000|2021-09-21 18:30:10|409.85|405.75|410.03|405.93|410.03|405.93|409.7|405.6|28
1632249020000|2021-09-21 18:30:20|410.04|405.94|410.83|406.73|410.83|406.73|410.04|405.94|21
1632249030000|2021-09-21 18:30:30|410.85|406.75|410.88|406.78|410.98|406.88|410.75|406.65|21
1632249040000|2021-09-21 18:30:40|410.91|406.81|411.11|407.01|411.25|407.15|410.91|406.81|27
1632249050000|2021-09-21 18:30:50|411.12|407.02|410.8|406.7|411.19|407.09|410.8|406.7|19
1632249060000|2021-09-21 18:31:00|410.79|406.69|410.12|406.02|410.79|406.69|410.08|405.98|26
1632249070000|2021-09-21 18:31:10|410.1|406|409.92|405.82|410.2|406.1|409.85|405.75|22
1632249080000|2021-09-21 18:31:20|409.85|405.75|409.5|405.4|409.9|405.8|409.5|405.4|29
1632249090000|2021-09-21 18:31:30|409.51|405.41|408.99|404.89|409.65|405.55|408.93|404.83|31
1632249100000|2021-09-21 18:31:40|409|404.9|409.15|405.05|409.18|405.08|408.91|404.81|28
1632249110000|2021-09-21 18:31:50|409.08|404.98|409.04|404.94|409.08|404.98|408.9|404.8|28
1632249120000|2021-09-21 18:32:00|409.11|405.01|408.98|404.88|409.28|405.18|408.97|404.87|32
1632249130000|2021-09-21 18:32:10|408.99|404.89|409.05|404.95|409.21|405.11|408.99|404.89|23
1632249140000|2021-09-21 18:32:20|409.16|405.06|409.87|405.77|409.93|405.83|409.05|404.95|31
1632249150000|2021-09-21 18:32:30|409.78|405.68|409.05|404.95|409.83|405.73|409.05|404.95|30
1632249160000|2021-09-21 18:32:40|409.15|405.05|409.28|405.18|409.31|405.21|409.09|404.99|31
1632249170000|2021-09-21 18:32:50|409.29|405.19|409.79|405.69|409.79|405.69|409.28|405.18|27
1632249180000|2021-09-21 18:33:00|409.77|405.67|409.26|405.16|409.8|405.7|409.26|405.16|24
1632249190000|2021-09-21 18:33:10|409.23|405.13|409.42|405.32|409.42|405.32|409.13|405.03|23
1632249200000|2021-09-21 18:33:20|409.47|405.37|409.67|405.57|409.76|405.66|409.47|405.37|22
1632249210000|2021-09-21 18:33:30|409.68|405.58|409.65|405.55|409.7|405.6|409.6|405.5|12
1632249220000|2021-09-21 18:33:40|409.69|405.59|410|405.9|410.1|406|409.68|405.58|24
1632249230000|2021-09-21 18:33:50|410.04|405.94|409.85|405.75|410.09|405.99|409.84|405.74|19
1632249240000|2021-09-21 18:34:00|409.87|405.77|409.24|405.14|409.89|405.79|409.24|405.14|20
1632249250000|2021-09-21 18:34:10|409.23|405.13|409.6|405.5|409.6|405.5|409.02|404.92|24
1632249260000|2021-09-21 18:34:20|409.62|405.52|409.64|405.54|409.65|405.55|409.48|405.38|17
1632249270000|2021-09-21 18:34:30|409.65|405.55|409.23|405.13|409.65|405.55|409.23|405.13|22
1632249280000|2021-09-21 18:34:40|409.22|405.12|409.59|405.49|409.6|405.5|409.22|405.12|23
1632249290000|2021-09-21 18:34:50|409.57|405.47|409.46|405.36|409.92|405.82|409.46|405.36|27
1632249300000|2021-09-21 18:35:00|409.45|405.35|409.25|405.15|409.48|405.38|409.12|405.02|20
1632249310000|2021-09-21 18:35:10|409.26|405.16|409.26|405.16|409.32|405.22|409.2|405.1|16
1632249320000|2021-09-21 18:35:20|409.24|405.14|409.28|405.18|409.28|405.18|409.1|405|12
1632249330000|2021-09-21 18:35:30|409.3|405.2|409.9|405.8|409.9|405.8|409.28|405.18|22
1632249340000|2021-09-21 18:35:40|409.97|405.87|409.89|405.79|410.12|406.02|409.89|405.79|16
1632249350000|2021-09-21 18:35:50|409.87|405.77|410|405.9|410.1|406|409.85|405.75|19
1632249360000|2021-09-21 18:36:00|409.99|405.89|409.31|405.21|410.1|406|409.3|405.2|24
1632249370000|2021-09-21 18:36:10|409.26|405.16|409.15|405.05|409.27|405.17|409.1|405|24
1632249380000|2021-09-21 18:36:20|409.17|405.07|409.34|405.24|409.44|405.34|409.17|405.07|29
1632249390000|2021-09-21 18:36:30|409.28|405.18|409.25|405.15|409.31|405.21|409.15|405.05|19
1632249400000|2021-09-21 18:36:40|409.27|405.17|409.49|405.39|409.55|405.45|409.27|405.17|19
1632249410000|2021-09-21 18:36:50|409.43|405.33|409.8|405.7|409.85|405.75|409.3|405.2|22
1632249420000|2021-09-21 18:37:00|409.89|405.79|409.51|405.41|409.89|405.79|409.5|405.4|20
1632249430000|2021-09-21 18:37:10|409.48|405.38|409.25|405.15|409.5|405.4|409.23|405.13|23
1632249440000|2021-09-21 18:37:20|409.3|405.2|409.51|405.41|409.58|405.48|409.28|405.18|22
1632249450000|2021-09-21 18:37:30|409.5|405.4|409.29|405.19|409.78|405.68|409.29|405.19|29
1632249460000|2021-09-21 18:37:40|409.28|405.18|409.51|405.41|409.54|405.44|408.93|404.83|33
1632249470000|2021-09-21 18:37:50|409.5|405.4|409.24|405.14|409.61|405.51|409.24|405.14|27
1632249480000|2021-09-21 18:38:00|409.21|405.11|409.41|405.31|409.5|405.4|409.2|405.1|22
1632249490000|2021-09-21 18:38:10|409.45|405.35|408.95|404.85|409.45|405.35|408.94|404.84|19
1632249500000|2021-09-21 18:38:20|408.99|404.89|409.03|404.93|409.05|404.95|408.92|404.82|19
1632249510000|2021-09-21 18:38:30|409.01|404.91|409|404.9|409.06|404.96|408.99|404.89|14
1632249520000|2021-09-21 18:38:40|408.99|404.89|408.9|404.8|408.99|404.89|408.88|404.78|9
1632249530000|2021-09-21 18:38:50|408.85|404.75|408.67|404.57|408.89|404.79|408.67|404.57|14
1632249540000|2021-09-21 18:39:00|408.62|404.52|408.65|404.55|408.65|404.55|408.24|404.14|26
1632249550000|2021-09-21 18:39:10|408.69|404.59|408.73|404.63|408.73|404.63|408.66|404.56|11
1632249560000|2021-09-21 18:39:20|408.74|404.64|408.61|404.51|408.92|404.82|408.61|404.51|25
1632249570000|2021-09-21 18:39:30|408.6|404.5|408.44|404.34|408.6|404.5|408.41|404.31|18
1632249580000|2021-09-21 18:39:40|408.45|404.35|408.3|404.2|408.49|404.39|408.3|404.2|9
1632249590000|2021-09-21 18:39:50|408.26|404.16|408.28|404.18|408.28|404.18|408.17|404.07|19
1632249600000|2021-09-21 18:40:00|408.25|404.15|408.22|404.12|408.29|404.19|408.2|404.1|8
1632249610000|2021-09-21 18:40:10|408.2|404.1|408.73|404.63|408.73|404.63|408.2|404.1|23
1632249620000|2021-09-21 18:40:20|408.76|404.66|408.59|404.49|408.85|404.75|408.48|404.38|23
1632249630000|2021-09-21 18:40:30|408.73|404.63|408.57|404.47|408.73|404.63|408.57|404.47|24
1632249640000|2021-09-21 18:40:40|408.58|404.48|408.69|404.59|408.74|404.64|408.58|404.48|20
1632249650000|2021-09-21 18:40:50|408.71|404.61|408.64|404.54|408.72|404.62|408.6|404.5|14
1632249660000|2021-09-21 18:41:00|408.59|404.49|408.68|404.58|408.7|404.6|408.59|404.49|9
1632249670000|2021-09-21 18:41:10|408.69|404.59|408.58|404.48|408.83|404.73|408.58|404.48|13
1632249680000|2021-09-21 18:41:20|408.6|404.5|408.45|404.35|408.6|404.5|408.45|404.35|11
1632249690000|2021-09-21 18:41:30|408.44|404.34|408.48|404.38|408.5|404.4|408.44|404.34|5
1632249700000|2021-09-21 18:41:40|408.5|404.4|408.45|404.35|408.57|404.47|408.45|404.35|16
1632249710000|2021-09-21 18:41:50|408.4|404.3|408.5|404.4|408.55|404.45|408.4|404.3|19
1632249720000|2021-09-21 18:42:00|408.53|404.43|408.6|404.5|408.85|404.75|408.53|404.43|18
1632249730000|2021-09-21 18:42:10|408.54|404.44|408.5|404.4|408.54|404.44|408.5|404.4|6
1632249750000|2021-09-21 18:42:30|408.45|404.35|408.2|404.1|408.45|404.35|408.2|404.1|10
1632249760000|2021-09-21 18:42:40|408.18|404.08|408.4|404.3|408.4|404.3|408.18|404.08|17
1632249770000|2021-09-21 18:42:50|408.39|404.29|408.4|404.3|408.46|404.36|408.39|404.29|10
1632249780000|2021-09-21 18:43:00|408.39|404.29|408.28|404.18|408.39|404.29|408.2|404.1|16
1632249790000|2021-09-21 18:43:10|408.38|404.28|408.55|404.45|408.55|404.45|408.3|404.2|16
1632249800000|2021-09-21 18:43:20|408.6|404.5|409.17|405.07|409.17|405.07|408.59|404.49|26
1632249810000|2021-09-21 18:43:30|409.24|405.14|408.9|404.8|409.3|405.2|408.85|404.75|22
1632249820000|2021-09-21 18:43:40|408.86|404.76|408.6|404.5|408.89|404.79|408.5|404.4|16
1632249830000|2021-09-21 18:43:50|408.58|404.48|408.51|404.41|408.7|404.6|408.47|404.37|17
1632249840000|2021-09-21 18:44:00|408.52|404.42|408.6|404.5|408.62|404.52|408.5|404.4|17
1632249850000|2021-09-21 18:44:10|408.67|404.57|408.5|404.4|408.7|404.6|408.47|404.37|16
1632249860000|2021-09-21 18:44:20|408.43|404.33|408.25|404.15|408.5|404.4|408.24|404.14|10
1632249870000|2021-09-21 18:44:30|408.22|404.12|408.3|404.2|408.33|404.23|408.22|404.12|10
1632249880000|2021-09-21 18:44:40|408.5|404.4|408.49|404.39|408.55|404.45|408.49|404.39|13
1632249890000|2021-09-21 18:44:50|408.42|404.32|408.3|404.2|408.42|404.32|408.3|404.2|9
1632249900000|2021-09-21 18:45:00|408.33|404.23|408.43|404.33|408.43|404.33|408.3|404.2|9
1632249910000|2021-09-21 18:45:10|408.44|404.34|408.06|403.96|408.73|404.63|408.06|403.96|26
1632249920000|2021-09-21 18:45:20|408.05|403.95|407.6|403.5|408.06|403.96|407.56|403.46|25
1632249930000|2021-09-21 18:45:30|407.59|403.49|407.46|403.36|407.64|403.54|407.39|403.29|26
1632249940000|2021-09-21 18:45:40|407.45|403.35|407.06|402.96|407.5|403.4|407.06|402.96|14
1632249950000|2021-09-21 18:45:50|407.09|402.99|407.36|403.26|407.36|403.26|407.05|402.95|20
1632249960000|2021-09-21 18:46:00|407.35|403.25|407.27|403.17|407.48|403.38|407.24|403.14|21
1632249970000|2021-09-21 18:46:10|407.24|403.14|407.47|403.37|407.55|403.45|407.24|403.14|14
1632249980000|2021-09-21 18:46:20|407.5|403.4|407.63|403.53|407.93|403.83|407.5|403.4|31
1632249990000|2021-09-21 18:46:30|407.66|403.56|407.8|403.7|407.85|403.75|407.66|403.56|11
1632250000000|2021-09-21 18:46:40|407.79|403.69|407.92|403.82|407.92|403.82|407.78|403.68|10
1632250010000|2021-09-21 18:46:50|407.88|403.78|408.3|404.2|408.3|404.2|407.88|403.78|12
1632250020000|2021-09-21 18:47:00|408.28|404.18|407.99|403.89|408.3|404.2|407.95|403.85|16
1632250030000|2021-09-21 18:47:10|408|403.9|407.96|403.86|408|403.9|407.89|403.79|15
1632250040000|2021-09-21 18:47:20|407.94|403.84|408.1|404|408.2|404.1|407.94|403.84|16
1632250050000|2021-09-21 18:47:30|408.07|403.97|408.15|404.05|408.15|404.05|407.9|403.8|17
1632250060000|2021-09-21 18:47:40|408.2|404.1|408.2|404.1|408.2|404.1|408.1|404|7
1632250070000|2021-09-21 18:47:50|408.3|404.2|408.56|404.46|408.56|404.46|408.23|404.13|5
1632250080000|2021-09-21 18:48:00|408.52|404.42|408.1|404|408.52|404.42|408.09|403.99|15
1632250090000|2021-09-21 18:48:10|408.06|403.96|407.78|403.68|408.06|403.96|407.78|403.68|9
1632250100000|2021-09-21 18:48:20|407.75|403.65|408|403.9|408.02|403.92|407.7|403.6|18
1632250110000|2021-09-21 18:48:30|408.01|403.91|408.05|403.95|408.18|404.08|408.01|403.91|15
1632250120000|2021-09-21 18:48:40|408.08|403.98|408.13|404.03|408.13|404.03|408.08|403.98|12
1632250130000|2021-09-21 18:48:50|408.09|403.99|407.79|403.69|408.09|403.99|407.76|403.66|15
1632250140000|2021-09-21 18:49:00|407.76|403.66|407.79|403.69|408|403.9|407.76|403.66|17
1632250150000|2021-09-21 18:49:10|407.8|403.7|407.77|403.67|407.8|403.7|407.59|403.49|14
1632250160000|2021-09-21 18:49:20|407.75|403.65|407.68|403.58|407.75|403.65|407.65|403.55|11
1632250170000|2021-09-21 18:49:30|407.7|403.6|407.6|403.5|407.7|403.6|407.6|403.5|12
1632250180000|2021-09-21 18:49:40|407.65|403.55|407.66|403.56|407.69|403.59|407.61|403.51|7
1632250190000|2021-09-21 18:49:50|407.6|403.5|407.8|403.7|407.8|403.7|407.55|403.45|9
1632250200000|2021-09-21 18:50:00|407.82|403.72|408.19|404.09|408.21|404.11|407.79|403.69|25
1632250210000|2021-09-21 18:50:10|408.2|404.1|408.35|404.25|408.35|404.25|408.2|404.1|23
1632250220000|2021-09-21 18:50:20|408.37|404.27|408.78|404.68|408.8|404.7|408.37|404.27|19
1632250230000|2021-09-21 18:50:30|408.79|404.69|408.92|404.82|408.94|404.84|408.79|404.69|10
1632250240000|2021-09-21 18:50:40|408.94|404.84|409.3|405.2|409.3|405.2|408.94|404.84|17
1632250250000|2021-09-21 18:50:50|409.33|405.23|409.58|405.48|409.58|405.48|409.33|405.23|15
1632250260000|2021-09-21 18:51:00|409.56|405.46|410.29|406.19|410.5|406.4|409.56|405.46|26
1632250270000|2021-09-21 18:51:10|410.1|406|410.85|406.75|410.85|406.75|410.1|406|31
1632250280000|2021-09-21 18:51:20|410.83|406.73|411.65|407.55|411.79|407.69|410.83|406.73|31
1632250290000|2021-09-21 18:51:30|411.6|407.5|411.01|406.91|411.63|407.53|410.99|406.89|34
1632250300000|2021-09-21 18:51:40|410.93|406.83|410.71|406.61|411.25|407.15|410.7|406.6|33
1632250310000|2021-09-21 18:51:50|410.67|406.57|410.95|406.85|410.97|406.87|410.67|406.57|27
1632250320000|2021-09-21 18:52:00|410.84|406.74|410.34|406.24|410.88|406.78|410.34|406.24|24
1632250330000|2021-09-21 18:52:10|410.35|406.25|410|405.9|410.35|406.25|409.95|405.85|16
1632250340000|2021-09-21 18:52:20|409.94|405.84|409.89|405.79|410.17|406.07|409.89|405.79|22
1632250350000|2021-09-21 18:52:30|409.87|405.77|409.88|405.78|409.98|405.88|409.8|405.7|29
1632250360000|2021-09-21 18:52:40|409.86|405.76|409.64|405.54|409.86|405.76|409.61|405.51|24
1632250370000|2021-09-21 18:52:50|409.65|405.55|409.83|405.73|409.88|405.78|409.63|405.53|18
1632250380000|2021-09-21 18:53:00|409.84|405.74|409.63|405.53|409.85|405.75|409.63|405.53|10
1632250390000|2021-09-21 18:53:10|409.85|405.75|409.6|405.5|410.02|405.92|409.6|405.5|22
1632250400000|2021-09-21 18:53:20|409.55|405.45|409.25|405.15|409.77|405.67|409.19|405.09|28
1632250410000|2021-09-21 18:53:30|409.22|405.12|409.21|405.11|409.35|405.25|409.18|405.08|16
1632250420000|2021-09-21 18:53:40|409.22|405.12|409.48|405.38|409.48|405.38|409.2|405.1|18
1632250430000|2021-09-21 18:53:50|409.47|405.37|409.09|404.99|409.57|405.47|409.09|404.99|20
1632250440000|2021-09-21 18:54:00|409.08|404.98|408.84|404.74|409.1|405|408.82|404.72|17
1632250450000|2021-09-21 18:54:10|408.79|404.69|408.47|404.37|408.79|404.69|408.45|404.35|18
1632250460000|2021-09-21 18:54:20|408.45|404.35|408.46|404.36|408.7|404.6|408.33|404.23|24
1632250470000|2021-09-21 18:54:30|408.47|404.37|408.29|404.19|408.49|404.39|408.27|404.17|28
1632250480000|2021-09-21 18:54:40|408.24|404.14|408.22|404.12|408.37|404.27|408.2|404.1|14
1632250490000|2021-09-21 18:54:50|408.21|404.11|407.99|403.89|408.22|404.12|407.95|403.85|20
1632250500000|2021-09-21 18:55:00|408.01|403.91|408.17|404.07|408.17|404.07|407.76|403.66|19
1632250510000|2021-09-21 18:55:10|408.16|404.06|407.85|403.75|408.23|404.13|407.84|403.74|25
1632250520000|2021-09-21 18:55:20|407.8|403.7|407.73|403.63|407.97|403.87|407.73|403.63|23
1632250530000|2021-09-21 18:55:30|407.68|403.58|407.97|403.87|408|403.9|407.61|403.51|19
1632250540000|2021-09-21 18:55:40|407.95|403.85|408.39|404.29|408.5|404.4|407.85|403.75|20
1632250550000|2021-09-21 18:55:50|408.36|404.26|408.29|404.19|408.36|404.26|408.25|404.15|6
1632250560000|2021-09-21 18:56:00|408.25|404.15|408.6|404.5|408.69|404.59|408.25|404.15|18
1632250570000|2021-09-21 18:56:10|408.64|404.54|408.6|404.5|408.79|404.69|408.53|404.43|15
1632250580000|2021-09-21 18:56:20|408.57|404.47|408.3|404.2|408.57|404.47|408.22|404.12|19
1632250590000|2021-09-21 18:56:30|408.29|404.19|408.4|404.3|408.43|404.33|408.29|404.19|6
1632250600000|2021-09-21 18:56:40|408.39|404.29|408.41|404.31|408.56|404.46|408.36|404.26|20
1632250610000|2021-09-21 18:56:50|408.4|404.3|408.11|404.01|408.4|404.3|408.11|404.01|14
1632250620000|2021-09-21 18:57:00|408.1|404|407.55|403.45|408.15|404.05|407.55|403.45|17
1632250630000|2021-09-21 18:57:10|407.59|403.49|407.84|403.74|407.84|403.74|407.51|403.41|21
1632250640000|2021-09-21 18:57:20|407.83|403.73|407.69|403.59|407.83|403.73|407.6|403.5|16
1632250650000|2021-09-21 18:57:30|407.65|403.55|407.9|403.8|407.9|403.8|407.63|403.53|18
1632250660000|2021-09-21 18:57:40|407.96|403.86|408.22|404.12|408.4|404.3|407.96|403.86|20
1632250670000|2021-09-21 18:57:50|408.21|404.11|407.91|403.81|408.36|404.26|407.91|403.81|19
1632250680000|2021-09-21 18:58:00|407.92|403.82|407.89|403.79|407.92|403.82|407.89|403.79|3
1632250690000|2021-09-21 18:58:10|407.9|403.8|408.08|403.98|408.08|403.98|407.89|403.79|6
1632250700000|2021-09-21 18:58:20|408.1|404|407.7|403.6|408.31|404.21|407.7|403.6|26
1632250710000|2021-09-21 18:58:30|407.69|403.59|407.88|403.78|407.9|403.8|407.62|403.52|19
1632250720000|2021-09-21 18:58:40|407.9|403.8|408|403.9|408|403.9|407.79|403.69|12
1632250730000|2021-09-21 18:58:50|407.96|403.86|408.47|404.37|408.47|404.37|407.96|403.86|19
1632250740000|2021-09-21 18:59:00|408.58|404.48|408.38|404.28|408.62|404.52|408.38|404.28|10
1632250750000|2021-09-21 18:59:10|408.37|404.27|408.21|404.11|408.39|404.29|408.19|404.09|17
1632250760000|2021-09-21 18:59:20|408.2|404.1|408.2|404.1|408.3|404.2|408.06|403.96|16
1632250770000|2021-09-21 18:59:30|408.3|404.2|408.5|404.4|408.5|404.4|408.23|404.13|9
1632250780000|2021-09-21 18:59:40|408.42|404.32|408.48|404.38|408.57|404.47|408.29|404.19|17
1632250790000|2021-09-21 18:59:50|408.57|404.47|408.2|404.1|408.6|404.5|408.2|404.1|14
1632250800000|2021-09-21 19:00:00|408.19|404.09|408.18|404.08|408.2|404.1|407.85|403.75|29
1632250810000|2021-09-21 19:00:10|408.16|404.06|408.76|404.66|408.77|404.67|408.16|404.06|22
1632250820000|2021-09-21 19:00:20|408.72|404.62|409.27|405.17|409.27|405.17|408.72|404.62|30
1632250830000|2021-09-21 19:00:30|409.34|405.24|410.03|405.93|410.04|405.94|409.34|405.24|30
1632250840000|2021-09-21 19:00:40|410.06|405.96|409.44|405.34|410.07|405.97|409.41|405.31|21
1632250850000|2021-09-21 19:00:50|409.46|405.36|409.4|405.3|409.5|405.4|409.4|405.3|11
1632250860000|2021-09-21 19:01:00|409.39|405.29|409.28|405.18|409.4|405.3|409.01|404.91|19
1632250870000|2021-09-21 19:01:10|409.29|405.19|409.21|405.11|409.3|405.2|409.08|404.98|23
1632250880000|2021-09-21 19:01:20|409.3|405.2|409.39|405.29|409.6|405.5|409.3|405.2|29
1632250890000|2021-09-21 19:01:30|409.4|405.3|409.19|405.09|409.4|405.3|409.12|405.02|22
1632250900000|2021-09-21 19:01:40|409.2|405.1|408.71|404.61|409.2|405.1|408.71|404.61|17
1632250910000|2021-09-21 19:01:50|408.74|404.64|409.12|405.02|409.12|405.02|408.74|404.64|24
1632250920000|2021-09-21 19:02:00|409.13|405.03|409.19|405.09|409.19|405.09|409.07|404.97|12
1632250930000|2021-09-21 19:02:10|409.18|405.08|409.4|405.3|409.47|405.37|409.18|405.08|19
1632250940000|2021-09-21 19:02:20|409.45|405.35|409.12|405.02|409.46|405.36|409.12|405.02|28
1632250950000|2021-09-21 19:02:30|409.1|405|409.07|404.97|409.1|405|408.89|404.79|15
1632250960000|2021-09-21 19:02:40|409.06|404.96|409.43|405.33|409.43|405.33|409.05|404.95|18
1632250970000|2021-09-21 19:02:50|409.44|405.34|409.8|405.7|410.12|406.02|409.43|405.33|25
1632250980000|2021-09-21 19:03:00|409.78|405.68|409.78|405.68|409.83|405.73|409.65|405.55|16
1632250990000|2021-09-21 19:03:10|409.79|405.69|409.64|405.54|409.9|405.8|409.63|405.53|17
1632251000000|2021-09-21 19:03:20|409.58|405.48|409.5|405.4|409.61|405.51|409.5|405.4|17
1632251010000|2021-09-21 19:03:30|409.53|405.43|409.42|405.32|409.6|405.5|409.3|405.2|16
1632251020000|2021-09-21 19:03:40|409.4|405.3|409.9|405.8|409.9|405.8|409.4|405.3|22
1632251030000|2021-09-21 19:03:50|409.89|405.79|409.8|405.7|409.9|405.8|409.77|405.67|13
1632251040000|2021-09-21 19:04:00|409.79|405.69|409.69|405.59|409.8|405.7|409.66|405.56|20
1632251050000|2021-09-21 19:04:10|409.7|405.6|409.6|405.5|409.7|405.6|409.48|405.38|20
1632251060000|2021-09-21 19:04:20|409.59|405.49|410.24|406.14|410.24|406.14|409.55|405.45|32
1632251070000|2021-09-21 19:04:30|410.27|406.17|410.4|406.3|410.45|406.35|410.2|406.1|23
1632251080000|2021-09-21 19:04:40|410.38|406.28|410.26|406.16|410.38|406.28|410|405.9|26
1632251090000|2021-09-21 19:04:50|410.25|406.15|409.73|405.63|410.3|406.2|409.73|405.63|28
1632251100000|2021-09-21 19:05:00|409.83|405.73|409.85|405.75|409.88|405.78|409.83|405.73|14
1632251110000|2021-09-21 19:05:10|409.83|405.73|409.57|405.47|409.83|405.73|409.4|405.3|28
1632251120000|2021-09-21 19:05:20|409.63|405.53|409.81|405.71|409.81|405.71|409.63|405.53|12
1632251130000|2021-09-21 19:05:30|409.78|405.68|409.75|405.65|409.85|405.75|409.65|405.55|18
1632251140000|2021-09-21 19:05:40|409.73|405.63|409.6|405.5|409.74|405.64|409.55|405.45|23
1632251150000|2021-09-21 19:05:50|409.65|405.55|409.82|405.72|409.82|405.72|409.65|405.55|11
1632251160000|2021-09-21 19:06:00|409.81|405.71|409.7|405.6|409.81|405.71|409.59|405.49|15
1632251170000|2021-09-21 19:06:10|409.68|405.58|409.69|405.59|409.69|405.59|409.53|405.43|18
1632251180000|2021-09-21 19:06:20|409.68|405.58|409.67|405.57|409.81|405.71|409.61|405.51|16
1632251190000|2021-09-21 19:06:30|409.68|405.58|409.39|405.29|409.73|405.63|409.39|405.29|17
1632251200000|2021-09-21 19:06:40|409.42|405.32|409.5|405.4|409.55|405.45|409.42|405.32|15
1632251210000|2021-09-21 19:06:50|409.48|405.38|409.24|405.14|409.48|405.38|409.24|405.14|14
1632251220000|2021-09-21 19:07:00|409.19|405.09|409.2|405.1|409.3|405.2|409.18|405.08|17
1632251230000|2021-09-21 19:07:10|409.22|405.12|409.13|405.03|409.28|405.18|409.1|405|14
1632251240000|2021-09-21 19:07:20|409.1|405|409.1|405|409.1|405|409.1|405|1
1632251250000|2021-09-21 19:07:30|409.13|405.03|409.1|405|409.24|405.14|409.1|405|13
1632251260000|2021-09-21 19:07:40|409.13|405.03|409.23|405.13|409.23|405.13|409.1|405|5
1632251270000|2021-09-21 19:07:50|409.2|405.1|409.2|405.1|409.23|405.13|409.16|405.06|6
1632251280000|2021-09-21 19:08:00|409.23|405.13|409.1|405|409.23|405.13|409.1|405|6
1632251290000|2021-09-21 19:08:10|409.09|404.99|409.63|405.53|409.63|405.53|409.09|404.99|19
1632251300000|2021-09-21 19:08:20|409.62|405.52|409.4|405.3|409.66|405.56|409.4|405.3|18
1632251310000|2021-09-21 19:08:30|409.45|405.35|409.14|405.04|409.45|405.35|409.13|405.03|19
1632251320000|2021-09-21 19:08:40|409.09|404.99|409.23|405.13|409.27|405.17|409.09|404.99|16
1632251330000|2021-09-21 19:08:50|409.2|405.1|409.1|405|409.25|405.15|409|404.9|25
1632251340000|2021-09-21 19:09:00|409.09|404.99|409.05|404.95|409.15|405.05|409|404.9|9
1632251350000|2021-09-21 19:09:10|409|404.9|409.03|404.93|409.03|404.93|409|404.9|2
1632251360000|2021-09-21 19:09:20|409|404.9|408.59|404.49|409|404.9|408.53|404.43|11
1632251370000|2021-09-21 19:09:30|408.58|404.48|408.55|404.45|408.58|404.48|408.54|404.44|4
1632251380000|2021-09-21 19:09:40|408.63|404.53|408.7|404.6|408.7|404.6|408.63|404.53|10
1632251390000|2021-09-21 19:09:50|408.69|404.59|408.7|404.6|408.7|404.6|408.69|404.59|2
1632251400000|2021-09-21 19:10:00|408.66|404.56|408.5|404.4|408.66|404.56|408.5|404.4|6
1632251410000|2021-09-21 19:10:10|408.6|404.5|408.69|404.59|408.7|404.6|408.51|404.41|10
1632251420000|2021-09-21 19:10:20|408.7|404.6|408.4|404.3|408.7|404.6|408.4|404.3|8
1632251430000|2021-09-21 19:10:30|408.39|404.29|408.35|404.25|408.5|404.4|408.35|404.25|12
1632251440000|2021-09-21 19:10:40|408.27|404.17|408.17|404.07|408.28|404.18|408.17|404.07|11
1632251450000|2021-09-21 19:10:50|408.1|404|408|403.9|408.12|404.02|407.99|403.89|11
1632251460000|2021-09-21 19:11:00|407.99|403.89|408.1|404|408.1|404|407.95|403.85|13
1632251470000|2021-09-21 19:11:10|408.08|403.98|408.1|404|408.15|404.05|408.08|403.98|5
1632251480000|2021-09-21 19:11:20|408.2|404.1|408.1|404|408.3|404.2|408.1|404|15
1632251490000|2021-09-21 19:11:30|408.13|404.03|408.03|403.93|408.13|404.03|408|403.9|11
1632251500000|2021-09-21 19:11:40|408.06|403.96|408.42|404.32|408.42|404.32|408.06|403.96|20
1632251510000|2021-09-21 19:11:50|408.37|404.27|408.32|404.22|408.37|404.27|408.3|404.2|15
1632251520000|2021-09-21 19:12:00|408.3|404.2|408|403.9|408.32|404.22|408|403.9|12
1632251530000|2021-09-21 19:12:10|407.99|403.89|407.71|403.61|408.02|403.92|407.71|403.61|16
1632251540000|2021-09-21 19:12:20|407.72|403.62|407.66|403.56|407.8|403.7|407.5|403.4|18
1632251550000|2021-09-21 19:12:30|407.65|403.55|407.54|403.44|407.7|403.6|407.4|403.3|19
1632251560000|2021-09-21 19:12:40|407.56|403.46|407.6|403.5|407.65|403.55|407.5|403.4|16
1632251570000|2021-09-21 19:12:50|407.56|403.46|407.49|403.39|407.6|403.5|407.4|403.3|15
1632251580000|2021-09-21 19:13:00|407.5|403.4|407.42|403.32|407.6|403.5|407.33|403.23|21
1632251590000|2021-09-21 19:13:10|407.41|403.31|407.38|403.28|407.49|403.39|407.18|403.08|17
1632251600000|2021-09-21 19:13:20|407.4|403.3|407.2|403.1|407.53|403.43|407.2|403.1|4
1632251610000|2021-09-21 19:13:30|407.22|403.12|407.19|403.09|407.23|403.13|407.15|403.05|9
1632251620000|2021-09-21 19:13:40|407.15|403.05|406.73|402.63|407.4|403.3|406.73|402.63|23
1632251630000|2021-09-21 19:13:50|406.68|402.58|406.5|402.4|406.68|402.58|406.25|402.15|29
1632251640000|2021-09-21 19:14:00|406.48|402.38|406.76|402.66|407|402.9|406.35|402.25|23
1632251650000|2021-09-21 19:14:10|406.81|402.71|406.28|402.18|406.84|402.74|406.23|402.13|23
1632251660000|2021-09-21 19:14:20|406.27|402.17|405.85|401.75|406.27|402.17|405.85|401.75|23
1632251670000|2021-09-21 19:14:30|405.6|401.5|405.66|401.56|405.86|401.76|405.45|401.35|21
1632251680000|2021-09-21 19:14:40|405.65|401.55|405.7|401.6|405.7|401.6|405.43|401.33|26
1632251690000|2021-09-21 19:14:50|405.75|401.65|405.85|401.75|405.96|401.86|405.6|401.5|26
1632251700000|2021-09-21 19:15:00|405.83|401.73|405.64|401.54|405.85|401.75|405.59|401.49|20
1632251710000|2021-09-21 19:15:10|405.65|401.55|405.63|401.53|405.66|401.56|405.58|401.48|7
1632251720000|2021-09-21 19:15:20|405.56|401.46|406.13|402.03|406.3|402.2|405.56|401.46|18
1632251730000|2021-09-21 19:15:30|406.12|402.02|406.6|402.5|406.68|402.58|406.12|402.02|12
1632251740000|2021-09-21 19:15:40|406.66|402.56|406.91|402.81|407.21|403.11|406.6|402.5|19
1632251750000|2021-09-21 19:15:50|406.88|402.78|407.01|402.91|407.15|403.05|406.84|402.74|20
1632251760000|2021-09-21 19:16:00|406.95|402.85|407.03|402.93|407.15|403.05|406.95|402.85|18
1632251770000|2021-09-21 19:16:10|407.02|402.92|407.1|403|407.15|403.05|407.02|402.92|12
1632251780000|2021-09-21 19:16:20|407.17|403.07|407.27|403.17|407.3|403.2|407.17|403.07|12
1632251790000|2021-09-21 19:16:30|407.25|403.15|407.07|402.97|407.25|403.15|407.07|402.97|8
1632251800000|2021-09-21 19:16:40|407.01|402.91|406.76|402.66|407.05|402.95|406.52|402.42|20
1632251810000|2021-09-21 19:16:50|406.82|402.72|406.71|402.61|406.92|402.82|406.65|402.55|21
1632251820000|2021-09-21 19:17:00|406.72|402.62|406.19|402.09|406.72|402.62|406.18|402.08|24
1632251830000|2021-09-21 19:17:10|406.2|402.1|405.9|401.8|406.22|402.12|405.9|401.8|27
1632251840000|2021-09-21 19:17:20|405.92|401.82|406.54|402.44|406.6|402.5|405.84|401.74|25
1632251850000|2021-09-21 19:17:30|406.57|402.47|406.66|402.56|406.75|402.65|406.51|402.41|29
1632251860000|2021-09-21 19:17:40|406.67|402.57|406.6|402.5|406.7|402.6|406.31|402.21|35
1632251870000|2021-09-21 19:17:50|406.57|402.47|406.58|402.48|406.76|402.66|406.5|402.4|26
1632251880000|2021-09-21 19:18:00|406.66|402.56|406.55|402.45|406.66|402.56|406.35|402.25|20
1632251890000|2021-09-21 19:18:10|406.45|402.35|406.24|402.14|406.56|402.46|406.13|402.03|20
1632251900000|2021-09-21 19:18:20|406.21|402.11|406.19|402.09|406.35|402.25|405.85|401.75|28
1632251910000|2021-09-21 19:18:30|406.17|402.07|406.12|402.02|406.24|402.14|406.08|401.98|25
1632251920000|2021-09-21 19:18:40|406.32|402.22|406.15|402.05|406.39|402.29|406.13|402.03|17
1632251930000|2021-09-21 19:18:50|406.13|402.03|405.95|401.85|406.3|402.2|405.88|401.78|24
1632251940000|2021-09-21 19:19:00|406.03|401.93|406.09|401.99|406.13|402.03|405.92|401.82|20
1632251950000|2021-09-21 19:19:10|406|401.9|405.6|401.5|406|401.9|405.42|401.32|33
1632251960000|2021-09-21 19:19:20|405.67|401.57|405.6|401.5|405.77|401.67|405.35|401.25|31
1632251970000|2021-09-21 19:19:30|405.61|401.51|405.37|401.27|405.66|401.56|405.31|401.21|23
1632251980000|2021-09-21 19:19:40|405.35|401.25|405.39|401.29|405.4|401.3|405.15|401.05|19
1632251990000|2021-09-21 19:19:50|405.41|401.31|405.38|401.28|405.64|401.54|405.38|401.28|17
1632252000000|2021-09-21 19:20:00|405.39|401.29|405.95|401.85|406.09|401.99|405.39|401.29|24
1632252010000|2021-09-21 19:20:10|405.9|401.8|406.4|402.3|406.49|402.39|405.9|401.8|26
1632252020000|2021-09-21 19:20:20|406.36|402.26|406.09|401.99|406.43|402.33|406.09|401.99|25
1632252030000|2021-09-21 19:20:30|406.12|402.02|405.97|401.87|406.32|402.22|405.7|401.6|32
1632252040000|2021-09-21 19:20:40|406|401.9|406|401.9|406.08|401.98|405.9|401.8|23
1632252050000|2021-09-21 19:20:50|405.98|401.88|406.23|402.13|406.32|402.22|405.98|401.88|21
1632252060000|2021-09-21 19:21:00|406.21|402.11|406.3|402.2|406.4|402.3|406.1|402|23
1632252070000|2021-09-21 19:21:10|406.29|402.19|406.1|402|406.35|402.25|406.01|401.91|18
1632252080000|2021-09-21 19:21:20|406.08|401.98|405.96|401.86|406.27|402.17|405.79|401.69|30
1632252090000|2021-09-21 19:21:30|405.81|401.71|405.61|401.51|405.92|401.82|405.55|401.45|25
1632252100000|2021-09-21 19:21:40|405.6|401.5|405.7|401.6|405.95|401.85|405.59|401.49|27
1632252110000|2021-09-21 19:21:50|405.71|401.61|406|401.9|406.12|402.02|405.71|401.61|24
1632252120000|2021-09-21 19:22:00|405.95|401.85|406.01|401.91|406.1|402|405.94|401.84|29
1632252130000|2021-09-21 19:22:10|406.07|401.97|406.06|401.96|406.19|402.09|405.96|401.86|20
1632252140000|2021-09-21 19:22:20|406.08|401.98|406.1|402|406.17|402.07|405.94|401.84|23
1632252150000|2021-09-21 19:22:30|405.97|401.87|406|401.9|406.11|402.01|405.85|401.75|28
1632252160000|2021-09-21 19:22:40|406.06|401.96|406.18|402.08|406.2|402.1|405.96|401.86|20
1632252170000|2021-09-21 19:22:50|406.17|402.07|406.13|402.03|406.27|402.17|406.1|402|13
1632252180000|2021-09-21 19:23:00|406.11|402.01|406.2|402.1|406.2|402.1|406.1|402|8
1632252190000|2021-09-21 19:23:10|406.18|402.08|405.92|401.82|406.2|402.1|405.91|401.81|25
1632252200000|2021-09-21 19:23:20|406.13|402.03|406.05|401.95|406.14|402.04|405.8|401.7|20
1632252210000|2021-09-21 19:23:30|406|401.9|406.25|402.15|406.44|402.34|406|401.9|21
1632252220000|2021-09-21 19:23:40|406.36|402.26|406.6|402.5|406.6|402.5|406.36|402.26|28
1632252230000|2021-09-21 19:23:50|406.54|402.44|406.6|402.5|406.68|402.58|406.47|402.37|23
1632252240000|2021-09-21 19:24:00|406.52|402.42|406.6|402.5|406.8|402.7|406.52|402.42|20
1632252250000|2021-09-21 19:24:10|406.7|402.6|406.51|402.41|406.8|402.7|406.5|402.4|26
1632252260000|2021-09-21 19:24:20|406.4|402.3|406.19|402.09|406.43|402.33|406.19|402.09|22
1632252270000|2021-09-21 19:24:30|406.21|402.11|406.18|402.08|406.43|402.33|406.18|402.08|25
1632252280000|2021-09-21 19:24:40|406.34|402.24|406.17|402.07|406.4|402.3|406.12|402.02|19
1632252290000|2021-09-21 19:24:50|406.11|402.01|406.1|402|406.35|402.25|406.1|402|19
1632252300000|2021-09-21 19:25:00|406.05|401.95|406.13|402.03|406.29|402.19|406.03|401.93|14
1632252310000|2021-09-21 19:25:10|406.23|402.13|406.5|402.4|406.5|402.4|406.14|402.04|21
1632252320000|2021-09-21 19:25:20|406.47|402.37|406.3|402.2|406.49|402.39|406.3|402.2|14
1632252330000|2021-09-21 19:25:30|406.2|402.1|406.37|402.27|406.59|402.49|406.2|402.1|20
1632252340000|2021-09-21 19:25:40|406.38|402.28|406.4|402.3|406.41|402.31|406.24|402.14|19
1632252350000|2021-09-21 19:25:50|406.38|402.28|406.46|402.36|406.6|402.5|406.37|402.27|14
1632252360000|2021-09-21 19:26:00|406.44|402.34|406.5|402.4|406.5|402.4|406.38|402.28|14
1632252370000|2021-09-21 19:26:10|406.51|402.41|406.5|402.4|406.69|402.59|406.46|402.36|22
1632252380000|2021-09-21 19:26:20|406.51|402.41|406.56|402.46|406.58|402.48|406.45|402.35|10
1632252390000|2021-09-21 19:26:30|406.55|402.45|406.61|402.51|406.67|402.57|406.55|402.45|17
1632252400000|2021-09-21 19:26:40|406.66|402.56|406.74|402.64|406.82|402.72|406.61|402.51|26
1632252410000|2021-09-21 19:26:50|406.76|402.66|407.02|402.92|407.02|402.92|406.62|402.52|18
1632252420000|2021-09-21 19:27:00|406.99|402.89|407|402.9|407.2|403.1|406.94|402.84|18
1632252430000|2021-09-21 19:27:10|407.1|403|407.35|403.25|407.41|403.31|407.03|402.93|24
1632252440000|2021-09-21 19:27:20|407.19|403.09|407.11|403.01|407.28|403.18|407.11|403.01|23
1632252450000|2021-09-21 19:27:30|407.1|403|406.9|402.8|407.11|403.01|406.88|402.78|8
1632252460000|2021-09-21 19:27:40|406.92|402.82|406.9|402.8|406.95|402.85|406.88|402.78|5
1632252470000|2021-09-21 19:27:50|406.89|402.79|406.5|402.4|406.9|402.8|406.45|402.35|21
1632252480000|2021-09-21 19:28:00|406.42|402.32|406.47|402.37|406.47|402.37|406.2|402.1|25
1632252490000|2021-09-21 19:28:10|406.46|402.36|406.64|402.54|406.64|402.54|406.44|402.34|14
1632252500000|2021-09-21 19:28:20|406.62|402.52|406.71|402.61|406.76|402.66|406.62|402.52|13
1632252510000|2021-09-21 19:28:30|406.7|402.6|406.47|402.37|406.73|402.63|406.47|402.37|11
1632252520000|2021-09-21 19:28:40|406.46|402.36|406.6|402.5|406.6|402.5|406.35|402.25|18
1632252530000|2021-09-21 19:28:50|406.64|402.54|406.83|402.73|406.83|402.73|406.64|402.54|17
1632252540000|2021-09-21 19:29:00|406.82|402.72|407.35|403.25|407.49|403.39|406.82|402.72|31
1632252550000|2021-09-21 19:29:10|407.28|403.18|406.91|402.81|407.35|403.25|406.91|402.81|27
1632252560000|2021-09-21 19:29:20|406.98|402.88|406.81|402.71|407.05|402.95|406.73|402.63|28
1632252570000|2021-09-21 19:29:30|406.77|402.67|406.82|402.72|406.99|402.89|406.62|402.52|26
1632252580000|2021-09-21 19:29:40|406.85|402.75|406.35|402.25|406.9|402.8|406.35|402.25|14
1632252590000|2021-09-21 19:29:50|406.3|402.2|406.23|402.13|406.33|402.23|406.23|402.13|9
1632252600000|2021-09-21 19:30:00|406.2|402.1|406.09|401.99|406.2|402.1|406.09|401.99|8
1632252610000|2021-09-21 19:30:10|406.1|402|406.6|402.5|406.6|402.5|406.1|402|9
1632252620000|2021-09-21 19:30:20|406.64|402.54|407.32|403.22|407.32|403.22|406.64|402.54|28
1632252630000|2021-09-21 19:30:30|407.33|403.23|407.33|403.23|407.45|403.35|407.25|403.15|18
1632252640000|2021-09-21 19:30:40|407.3|403.2|406.89|402.79|407.3|403.2|406.75|402.65|25
1632252650000|2021-09-21 19:30:50|406.87|402.77|406.86|402.76|407.05|402.95|406.8|402.7|24
1632252660000|2021-09-21 19:31:00|406.85|402.75|407.52|403.42|407.52|403.42|406.8|402.7|29
1632252670000|2021-09-21 19:31:10|407.54|403.44|407.39|403.29|407.61|403.51|407.37|403.27|19
1632252680000|2021-09-21 19:31:20|407.4|403.3|407.62|403.52|407.62|403.52|407.39|403.29|12
1632252690000|2021-09-21 19:31:30|407.65|403.55|407.73|403.63|407.95|403.85|407.64|403.54|28
1632252700000|2021-09-21 19:31:40|407.72|403.62|407.69|403.59|407.74|403.64|407.51|403.41|17
1632252710000|2021-09-21 19:31:50|407.67|403.57|407.69|403.59|407.75|403.65|407.67|403.57|16
1632252720000|2021-09-21 19:32:00|407.7|403.6|407.51|403.41|407.77|403.67|407.51|403.41|18
1632252730000|2021-09-21 19:32:10|407.52|403.42|407.49|403.39|407.52|403.42|407.49|403.39|3
1632252740000|2021-09-21 19:32:20|407.47|403.37|407.56|403.46|407.59|403.49|407.47|403.37|18
1632252750000|2021-09-21 19:32:30|407.55|403.45|407.51|403.41|407.8|403.7|407.51|403.41|22
1632252760000|2021-09-21 19:32:40|407.5|403.4|407.56|403.46|407.56|403.46|407.4|403.3|20
1632252770000|2021-09-21 19:32:50|407.57|403.47|407.5|403.4|407.75|403.65|407.5|403.4|25
1632252780000|2021-09-21 19:33:00|407.46|403.36|407.56|403.46|407.6|403.5|407.45|403.35|21
1632252790000|2021-09-21 19:33:10|407.43|403.33|408.07|403.97|408.07|403.97|407.41|403.31|25
1632252800000|2021-09-21 19:33:20|408.06|403.96|408.18|404.08|408.23|404.13|408|403.9|20
1632252810000|2021-09-21 19:33:30|408.08|403.98|408.2|404.1|408.2|404.1|408.08|403.98|12
1632252820000|2021-09-21 19:33:40|408.22|404.12|408.29|404.19|408.29|404.19|408.07|403.97|16
1632252830000|2021-09-21 19:33:50|408.19|404.09|408.42|404.32|408.42|404.32|408.19|404.09|21
1632252840000|2021-09-21 19:34:00|408.52|404.42|409.76|405.66|409.8|405.7|408.5|404.4|34
1632252850000|2021-09-21 19:34:10|409.65|405.55|410.6|406.5|410.6|406.5|409.64|405.54|31
1632252860000|2021-09-21 19:34:20|410.62|406.52|411|406.9|411.41|407.31|410.45|406.35|31
1632252870000|2021-09-21 19:34:30|410.96|406.86|410.78|406.68|411.02|406.92|410.34|406.24|36
1632252880000|2021-09-21 19:34:40|410.83|406.73|410.35|406.25|410.83|406.73|410.3|406.2|31
1632252890000|2021-09-21 19:34:50|410.38|406.28|410.64|406.54|410.96|406.86|410.37|406.27|35
1632252900000|2021-09-21 19:35:00|410.61|406.51|410.32|406.22|410.61|406.51|410.32|406.22|23
1632252910000|2021-09-21 19:35:10|410.3|406.2|409.9|405.8|410.3|406.2|409.75|405.65|18
1632252920000|2021-09-21 19:35:20|409.88|405.78|409.74|405.64|409.9|405.8|409.7|405.6|15
1632252930000|2021-09-21 19:35:30|409.69|405.59|409.55|405.45|409.69|405.59|409.55|405.45|23
1632252940000|2021-09-21 19:35:40|409.6|405.5|409.59|405.49|409.61|405.51|409.55|405.45|17
1632252950000|2021-09-21 19:35:50|409.55|405.45|409.42|405.32|409.57|405.47|409.4|405.3|11
1632252960000|2021-09-21 19:36:00|409.4|405.3|409.2|405.1|409.5|405.4|409.2|405.1|13
1632252970000|2021-09-21 19:36:10|409.23|405.13|408.85|404.75|409.23|405.13|408.85|404.75|24
1632252980000|2021-09-21 19:36:20|408.83|404.73|409.08|404.98|409.15|405.05|408.73|404.63|19
1632252990000|2021-09-21 19:36:30|409.06|404.96|408.99|404.89|409.06|404.96|408.85|404.75|15
1632253000000|2021-09-21 19:36:40|408.94|404.84|409.09|404.99|409.1|405|408.92|404.82|11
1632253010000|2021-09-21 19:36:50|409.1|405|409.15|405.05|409.37|405.27|409.09|404.99|22
1632253020000|2021-09-21 19:37:00|409.13|405.03|408.95|404.85|409.13|405.03|408.95|404.85|13
1632253030000|2021-09-21 19:37:10|408.92|404.82|409.27|405.17|409.27|405.17|408.92|404.82|9
1632253040000|2021-09-21 19:37:20|409.28|405.18|409.1|405|409.32|405.22|409.09|404.99|15
1632253050000|2021-09-21 19:37:30|409.02|404.92|408.92|404.82|409.03|404.93|408.92|404.82|4
1632253060000|2021-09-21 19:37:40|408.94|404.84|408.9|404.8|408.94|404.84|408.89|404.79|7
1632253070000|2021-09-21 19:37:50|408.95|404.85|409.01|404.91|409.24|405.14|408.95|404.85|16
1632253080000|2021-09-21 19:38:00|409|404.9|409|404.9|409|404.9|408.92|404.82|11
1632253090000|2021-09-21 19:38:10|408.99|404.89|408.95|404.85|409|404.9|408.95|404.85|3
1632253100000|2021-09-21 19:38:20|408.97|404.87|408.9|404.8|408.97|404.87|408.82|404.72|7
1632253110000|2021-09-21 19:38:30|408.89|404.79|408.84|404.74|408.89|404.79|408.84|404.74|3
1632253120000|2021-09-21 19:38:40|408.82|404.72|409.65|405.55|409.65|405.55|408.82|404.72|24
1632253130000|2021-09-21 19:38:50|409.63|405.53|409.45|405.35|409.7|405.6|409.44|405.34|24
1632253140000|2021-09-21 19:39:00|409.49|405.39|409.6|405.5|409.66|405.56|409.49|405.39|11
1632253150000|2021-09-21 19:39:10|409.59|405.49|409.22|405.12|409.59|405.49|409.22|405.12|14
1632253160000|2021-09-21 19:39:20|409.24|405.14|409.39|405.29|409.45|405.35|409.22|405.12|16
1632253170000|2021-09-21 19:39:30|409.27|405.17|409.15|405.05|409.27|405.17|409.13|405.03|9
1632253180000|2021-09-21 19:39:40|409.13|405.03|409.16|405.06|409.16|405.06|409.12|405.02|7
1632253190000|2021-09-21 19:39:50|409.23|405.13|409.3|405.2|409.34|405.24|409.23|405.13|10
1632253200000|2021-09-21 19:40:00|409.22|405.12|409.05|404.95|409.22|405.12|409.01|404.91|14
1632253210000|2021-09-21 19:40:10|409.03|404.93|409.16|405.06|409.16|405.06|408.82|404.72|15
1632253220000|2021-09-21 19:40:20|409.21|405.11|409.87|405.77|410.1|406|409.21|405.11|32
1632253230000|2021-09-21 19:40:30|409.83|405.73|409.41|405.31|410.07|405.97|409.35|405.25|26
1632253240000|2021-09-21 19:40:40|409.36|405.26|409.22|405.12|409.36|405.26|409.22|405.12|19
1632253250000|2021-09-21 19:40:50|409.2|405.1|409|404.9|409.2|405.1|408.99|404.89|20
1632253260000|2021-09-21 19:41:00|408.95|404.85|408.95|404.85|409.05|404.95|408.89|404.79|17
1632253270000|2021-09-21 19:41:10|408.94|404.84|409.12|405.02|409.12|405.02|408.84|404.74|15
1632253280000|2021-09-21 19:41:20|409.25|405.15|409.45|405.35|409.6|405.5|409.25|405.15|21
1632253290000|2021-09-21 19:41:30|409.39|405.29|409.48|405.38|409.48|405.38|409.29|405.19|12
1632253300000|2021-09-21 19:41:40|409.47|405.37|409.78|405.68|409.8|405.7|409.44|405.34|14
1632253310000|2021-09-21 19:41:50|409.77|405.67|409.48|405.38|409.79|405.69|409.48|405.38|17
1632253320000|2021-09-21 19:42:00|409.5|405.4|409.19|405.09|409.5|405.4|409.15|405.05|31
1632253330000|2021-09-21 19:42:10|409.2|405.1|409.15|405.05|409.2|405.1|409.08|404.98|14
1632253340000|2021-09-21 19:42:20|409.12|405.02|409.2|405.1|409.4|405.3|409.07|404.97|18
1632253350000|2021-09-21 19:42:30|409.22|405.12|409.51|405.41|409.59|405.49|409.22|405.12|19
1632253360000|2021-09-21 19:42:40|409.54|405.44|409.4|405.3|409.54|405.44|409.36|405.26|9
1632253370000|2021-09-21 19:42:50|409.37|405.27|409.7|405.6|409.7|405.6|409.37|405.27|13
1632253380000|2021-09-21 19:43:00|409.67|405.57|409.6|405.5|409.67|405.57|409.57|405.47|5
1632253390000|2021-09-21 19:43:10|409.61|405.51|409.66|405.56|409.7|405.6|409.57|405.47|13
1632253400000|2021-09-21 19:43:20|409.65|405.55|409.97|405.87|410|405.9|409.65|405.55|13
1632253410000|2021-09-21 19:43:30|409.98|405.88|409.99|405.89|410|405.9|409.95|405.85|10
1632253420000|2021-09-21 19:43:40|410.01|405.91|409.85|405.75|410.1|406|409.85|405.75|9
1632253430000|2021-09-21 19:43:50|409.9|405.8|409.46|405.36|409.9|405.8|409.46|405.36|13
1632253440000|2021-09-21 19:44:00|409.44|405.34|409.43|405.33|409.48|405.38|409.26|405.16|23
1632253450000|2021-09-21 19:44:10|409.41|405.31|409.43|405.33|409.46|405.36|409.39|405.29|10
1632253460000|2021-09-21 19:44:20|409.41|405.31|409.52|405.42|409.52|405.42|409.38|405.28|9
1632253470000|2021-09-21 19:44:30|409.51|405.41|409.57|405.47|409.59|405.49|409.51|405.41|7
1632253480000|2021-09-21 19:44:40|409.58|405.48|410.07|405.97|410.12|406.02|409.58|405.48|22
1632253490000|2021-09-21 19:44:50|410.09|405.99|409.76|405.66|410.15|406.05|409.76|405.66|23
1632253500000|2021-09-21 19:45:00|409.77|405.67|409.49|405.39|409.77|405.67|409.42|405.32|23
1632253510000|2021-09-21 19:45:10|409.43|405.33|409.42|405.32|409.45|405.35|409.42|405.32|5
1632253520000|2021-09-21 19:45:20|409.36|405.26|409.3|405.2|409.36|405.26|409.28|405.18|9
1632253530000|2021-09-21 19:45:30|409.31|405.21|409.41|405.31|409.41|405.31|409.31|405.21|6
1632253540000|2021-09-21 19:45:40|409.42|405.32|409.6|405.5|409.65|405.55|409.42|405.32|14
1632253550000|2021-09-21 19:45:50|409.59|405.49|409.53|405.43|409.59|405.49|409.5|405.4|7
1632253560000|2021-09-21 19:46:00|409.51|405.41|409.32|405.22|409.53|405.43|409.32|405.22|10
1632253570000|2021-09-21 19:46:10|409.35|405.25|409.32|405.22|409.41|405.31|409.32|405.22|10
1632253580000|2021-09-21 19:46:20|409.31|405.21|409.29|405.19|409.34|405.24|409.29|405.19|10
1632253590000|2021-09-21 19:46:30|409.26|405.16|409.15|405.05|409.28|405.18|409.15|405.05|9
1632253600000|2021-09-21 19:46:40|409.1|405|408.85|404.75|409.1|405|408.85|404.75|16
1632253610000|2021-09-21 19:46:50|408.86|404.76|408.79|404.69|408.98|404.88|408.74|404.64|21
1632253620000|2021-09-21 19:47:00|408.8|404.7|408.64|404.54|408.8|404.7|408.62|404.52|12
1632253630000|2021-09-21 19:47:10|408.65|404.55|408.6|404.5|408.7|404.6|408.58|404.48|15
1632253640000|2021-09-21 19:47:20|408.58|404.48|408.54|404.44|408.6|404.5|408.5|404.4|15
1632253650000|2021-09-21 19:47:30|408.52|404.42|408.55|404.45|408.55|404.45|408.51|404.41|6
1632253660000|2021-09-21 19:47:40|408.5|404.4|408.57|404.47|408.58|404.48|408.47|404.37|9
1632253670000|2021-09-21 19:47:50|408.58|404.48|408.5|404.4|408.58|404.48|408.45|404.35|9
1632253680000|2021-09-21 19:48:00|408.49|404.39|408.25|404.15|408.49|404.39|408.25|404.15|11
1632253690000|2021-09-21 19:48:10|408.29|404.19|408.2|404.1|408.3|404.2|408.18|404.08|8
1632253700000|2021-09-21 19:48:20|408.18|404.08|408.2|404.1|408.2|404.1|408.15|404.05|12
1632253710000|2021-09-21 19:48:30|408.19|404.09|408.11|404.01|408.19|404.09|408.1|404|9
1632253720000|2021-09-21 19:48:40|408.1|404|408.1|404|408.15|404.05|408.1|404|4
1632253730000|2021-09-21 19:48:50|408.09|403.99|407.9|403.8|408.1|404|407.9|403.8|15
1632253740000|2021-09-21 19:49:00|407.89|403.79|407.88|403.78|408|403.9|407.88|403.78|10
1632253750000|2021-09-21 19:49:10|407.85|403.75|407.9|403.8|407.9|403.8|407.79|403.69|8
1632253760000|2021-09-21 19:49:20|407.89|403.79|407.8|403.7|407.9|403.8|407.79|403.69|9
1632253770000|2021-09-21 19:49:30|407.79|403.69|407.7|403.6|407.8|403.7|407.7|403.6|9
1632253780000|2021-09-21 19:49:40|407.73|403.63|407.73|403.63|407.73|403.63|407.73|403.63|1
1632253800000|2021-09-21 19:50:00|407.77|403.67|407.52|403.42|408.02|403.92|407.52|403.42|23
1632253810000|2021-09-21 19:50:10|407.53|403.43|407.5|403.4|407.53|403.43|407.43|403.33|8
1632253820000|2021-09-21 19:50:20|407.46|403.36|407.33|403.23|407.49|403.39|407.31|403.21|14
1632253830000|2021-09-21 19:50:30|407.32|403.22|407.23|403.13|407.35|403.25|407.23|403.13|7
1632253840000|2021-09-21 19:50:40|407.22|403.12|407.25|403.15|407.31|403.21|407.22|403.12|8
1632253850000|2021-09-21 19:50:50|407.22|403.12|407.22|403.12|407.22|403.12|407.22|403.12|1
1632253860000|2021-09-21 19:51:00|407.27|403.17|406.72|402.62|407.27|403.17|406.7|402.6|26
1632253870000|2021-09-21 19:51:10|406.71|402.61|406.9|402.8|406.91|402.81|406.62|402.52|19
1632253880000|2021-09-21 19:51:20|406.93|402.83|407.01|402.91|407.06|402.96|406.93|402.83|14
1632253890000|2021-09-21 19:51:30|407|402.9|407.2|403.1|407.2|403.1|406.94|402.84|15
1632253900000|2021-09-21 19:51:40|407.21|403.11|407.15|403.05|407.21|403.11|407.09|402.99|12
1632253910000|2021-09-21 19:51:50|407.22|403.12|406.95|402.85|407.23|403.13|406.95|402.85|19
1632253920000|2021-09-21 19:52:00|406.94|402.84|406.97|402.87|406.99|402.89|406.94|402.84|12
1632253930000|2021-09-21 19:52:10|407.04|402.94|407.35|403.25|407.35|403.25|407.04|402.94|12
1632253940000|2021-09-21 19:52:20|407.33|403.23|407.58|403.48|407.58|403.48|407.33|403.23|13
1632253950000|2021-09-21 19:52:30|407.59|403.49|407.65|403.55|407.65|403.55|407.46|403.36|13
1632253960000|2021-09-21 19:52:40|407.7|403.6|408|403.9|408|403.9|407.7|403.6|16
1632253970000|2021-09-21 19:52:50|407.99|403.89|408.28|404.18|408.36|404.26|407.99|403.89|20
1632253980000|2021-09-21 19:53:00|408.3|404.2|407.95|403.85|408.32|404.22|407.95|403.85|14
1632253990000|2021-09-21 19:53:10|408|403.9|407.83|403.73|408|403.9|407.8|403.7|12
1632254000000|2021-09-21 19:53:20|407.85|403.75|407.74|403.64|407.85|403.75|407.74|403.64|7
1632254010000|2021-09-21 19:53:30|407.79|403.69|407.35|403.25|407.82|403.72|407.35|403.25|14
1632254020000|2021-09-21 19:53:40|407.4|403.3|407.49|403.39|407.5|403.4|407.4|403.3|10
1632254030000|2021-09-21 19:53:50|407.5|403.4|407.46|403.36|407.53|403.43|407.38|403.28|14
1632254040000|2021-09-21 19:54:00|407.43|403.33|407.62|403.52|407.65|403.55|407.43|403.33|18
1632254050000|2021-09-21 19:54:10|407.64|403.54|408.34|404.24|408.34|404.24|407.64|403.54|22
1632254060000|2021-09-21 19:54:20|408.32|404.22|408.58|404.48|408.68|404.58|408.32|404.22|17
1632254070000|2021-09-21 19:54:30|408.6|404.5|408.29|404.19|408.6|404.5|408.24|404.14|9
1632254080000|2021-09-21 19:54:40|408.22|404.12|407.85|403.75|408.22|404.12|407.85|403.75|21
1632254090000|2021-09-21 19:54:50|407.83|403.73|407.81|403.71|407.89|403.79|407.72|403.62|15
1632254100000|2021-09-21 19:55:00|407.77|403.67|407.82|403.72|407.82|403.72|407.77|403.67|5
1632254110000|2021-09-21 19:55:10|407.81|403.71|407.79|403.69|407.83|403.73|407.75|403.65|13
1632254120000|2021-09-21 19:55:20|407.8|403.7|407.15|403.05|407.83|403.73|407.15|403.05|21
1632254130000|2021-09-21 19:55:30|407.3|403.2|407.5|403.4|407.51|403.41|407.3|403.2|17
1632254140000|2021-09-21 19:55:40|407.56|403.46|407.78|403.68|407.78|403.68|407.55|403.45|22
1632254150000|2021-09-21 19:55:50|407.75|403.65|408.25|404.15|408.27|404.17|407.75|403.65|19
1632254160000|2021-09-21 19:56:00|408.26|404.16|408.1|404|408.26|404.16|408.1|404|9
1632254170000|2021-09-21 19:56:10|408.09|403.99|408.26|404.16|408.26|404.16|408.09|403.99|10
1632254180000|2021-09-21 19:56:20|408.27|404.17|408.7|404.6|408.77|404.67|408.27|404.17|24
1632254190000|2021-09-21 19:56:30|408.68|404.58|408.55|404.45|408.68|404.58|408.48|404.38|13
1632254200000|2021-09-21 19:56:40|408.59|404.49|408.6|404.5|408.63|404.53|408.58|404.48|11
1632254210000|2021-09-21 19:56:50|408.52|404.42|408.33|404.23|408.52|404.42|408.19|404.09|16
1632254220000|2021-09-21 19:57:00|408.29|404.19|408.8|404.7|408.8|404.7|408.29|404.19|15
1632254230000|2021-09-21 19:57:10|408.75|404.65|409.3|405.2|409.3|405.2|408.65|404.55|20
1632254240000|2021-09-21 19:57:20|409.33|405.23|409.2|405.1|409.54|405.44|409.19|405.09|18
1632254250000|2021-09-21 19:57:30|409.25|405.15|409.37|405.27|409.42|405.32|409.25|405.15|13
1632254260000|2021-09-21 19:57:40|409.38|405.28|409.14|405.04|409.38|405.28|408.97|404.87|19
1632254270000|2021-09-21 19:57:50|409.12|405.02|409.09|404.99|409.14|405.04|409.08|404.98|12
1632254280000|2021-09-21 19:58:00|409.1|405|409.08|404.98|409.15|405.05|409.08|404.98|8
1632254290000|2021-09-21 19:58:10|409.09|404.99|409.38|405.28|409.4|405.3|409.09|404.99|19
1632254300000|2021-09-21 19:58:20|409.4|405.3|409.3|405.2|409.48|405.38|409.3|405.2|8
1632254310000|2021-09-21 19:58:30|409.29|405.19|409.23|405.13|409.29|405.19|409.15|405.05|8
1632254320000|2021-09-21 19:58:40|409.22|405.12|409|404.9|409.23|405.13|408.93|404.83|19
1632254330000|2021-09-21 19:58:50|409.23|405.13|408.47|404.37|409.23|405.13|408.45|404.35|28
1632254340000|2021-09-21 19:59:00|408.55|404.45|408.36|404.26|408.55|404.45|408.13|404.03|25
1632254350000|2021-09-21 19:59:10|408.38|404.28|408.13|404.03|408.47|404.37|408.09|403.99|24
1632254360000|2021-09-21 19:59:20|408.16|404.06|407.99|403.89|408.16|404.06|407.81|403.71|12
1632254370000|2021-09-21 19:59:30|407.97|403.87|407.83|403.73|408.2|404.1|407.83|403.73|25
1632254380000|2021-09-21 19:59:40|407.82|403.72|407.4|403.3|407.82|403.72|407.35|403.25|17
1632254390000|2021-09-21 19:59:50|407.35|403.25|406.83|402.73|407.52|403.42|406.83|402.73|16
1632254400000|2021-09-21 20:00:00|406.92|402.82|406.65|402.55|407.05|402.95|406.43|402.33|27
1632254410000|2021-09-21 20:00:10|406.6|402.5|406.3|402.2|406.68|402.58|406.24|402.14|27
1632254420000|2021-09-21 20:00:20|406.33|402.23|406.08|401.98|406.35|402.25|405.94|401.84|23
1632254430000|2021-09-21 20:00:30|406.1|402|406.56|402.46|406.56|402.46|406|401.9|23
1632254440000|2021-09-21 20:00:40|406.58|402.48|406.45|402.35|406.69|402.59|406.45|402.35|19
1632254450000|2021-09-21 20:00:50|406.38|402.28|406.43|402.33|406.43|402.33|406.22|402.12|25
1632254460000|2021-09-21 20:01:00|406.44|402.34|407.05|402.95|407.05|402.95|406.44|402.34|23
1632254470000|2021-09-21 20:01:10|407|402.9|406.46|402.36|407|402.9|406.34|402.24|29
1632254480000|2021-09-21 20:01:20|406.43|402.33|406.6|402.5|406.71|402.61|406.43|402.33|14
1632254490000|2021-09-21 20:01:30|406.46|402.36|406.35|402.25|406.55|402.45|406.34|402.24|15
1632254500000|2021-09-21 20:01:40|406.3|402.2|406.6|402.5|406.6|402.5|406.25|402.15|12
1632254510000|2021-09-21 20:01:50|406.59|402.49|406.6|402.5|406.72|402.62|406.59|402.49|11
1632254520000|2021-09-21 20:02:00|406.55|402.45|406.2|402.1|406.55|402.45|406.08|401.98|23
1632254530000|2021-09-21 20:02:10|406.21|402.11|406.28|402.18|406.28|402.18|406.09|401.99|23
1632254540000|2021-09-21 20:02:20|406.3|402.2|407|402.9|407|402.9|406.3|402.2|28
1632254550000|2021-09-21 20:02:30|407.06|402.96|407.45|403.35|407.45|403.35|406.98|402.88|19
1632254560000|2021-09-21 20:02:40|407.5|403.4|408.08|403.98|408.22|404.12|407.5|403.4|28
1632254570000|2021-09-21 20:02:50|408.18|404.08|408.3|404.2|408.31|404.21|408.05|403.95|18
1632254580000|2021-09-21 20:03:00|408.4|404.3|408.13|404.03|408.4|404.3|407.94|403.84|25
1632254590000|2021-09-21 20:03:10|408.14|404.04|409|404.9|409|404.9|408.09|403.99|30
1632254600000|2021-09-21 20:03:20|408.92|404.82|408.79|404.69|409.05|404.95|408.65|404.55|17
1632254610000|2021-09-21 20:03:30|408.9|404.8|409.55|405.45|409.55|405.45|408.81|404.71|26
1632254620000|2021-09-21 20:03:40|409.61|405.51|409.81|405.71|409.88|405.78|409.6|405.5|19
1632254630000|2021-09-21 20:03:50|409.8|405.7|409.09|404.99|409.8|405.7|409.02|404.92|33
1632254640000|2021-09-21 20:04:00|409.08|404.98|409.16|405.06|409.24|405.14|409.02|404.92|28
1632254650000|2021-09-21 20:04:10|409.13|405.03|409.11|405.01|409.19|405.09|409.02|404.92|15
1632254660000|2021-09-21 20:04:20|409.1|405|409.01|404.91|409.38|405.28|409|404.9|27
1632254670000|2021-09-21 20:04:30|408.95|404.85|408.86|404.76|408.95|404.85|408.84|404.74|5
1632254680000|2021-09-21 20:04:40|408.82|404.72|408.32|404.22|408.82|404.72|408.32|404.22|17
1632254690000|2021-09-21 20:04:50|408.36|404.26|408.26|404.16|408.4|404.3|408.25|404.15|18
1632254700000|2021-09-21 20:05:00|408.32|404.22|408.34|404.24|408.36|404.26|408.2|404.1|20
1632254710000|2021-09-21 20:05:10|408.35|404.25|408.36|404.26|408.41|404.31|408.35|404.25|13
1632254720000|2021-09-21 20:05:20|408.3|404.2|408.68|404.58|408.68|404.58|408.3|404.2|18
1632254730000|2021-09-21 20:05:30|408.69|404.59|409.83|405.73|409.95|405.85|408.69|404.59|36
1632254740000|2021-09-21 20:05:40|409.8|405.7|409.86|405.76|409.91|405.81|409.67|405.57|35
1632254750000|2021-09-21 20:05:50|409.88|405.78|409.58|405.48|410.05|405.95|409.36|405.26|32
1632254760000|2021-09-21 20:06:00|409.48|405.38|409.61|405.51|409.69|405.59|409.35|405.25|27
1632254770000|2021-09-21 20:06:10|409.62|405.52|410.15|406.05|410.15|406.05|409.3|405.2|31
1632254780000|2021-09-21 20:06:20|410.1|406|410.11|406.01|410.2|406.1|409.98|405.88|30
1632254790000|2021-09-21 20:06:30|410.1|406|409.67|405.57|410.12|406.02|409.67|405.57|22
1632254800000|2021-09-21 20:06:40|409.73|405.63|409.68|405.58|409.73|405.63|409.42|405.32|18
1632254810000|2021-09-21 20:06:50|409.7|405.6|409.65|405.55|409.8|405.7|409.49|405.39|29
1632254820000|2021-09-21 20:07:00|409.57|405.47|409.72|405.62|409.8|405.7|409.53|405.43|29
1632254830000|2021-09-21 20:07:10|409.73|405.63|409.51|405.41|409.79|405.69|409.49|405.39|17
1632254840000|2021-09-21 20:07:20|409.5|405.4|409.49|405.39|409.56|405.46|409.42|405.32|15
1632254850000|2021-09-21 20:07:30|409.5|405.4|408.95|404.85|409.55|405.45|408.95|404.85|22
1632254860000|2021-09-21 20:07:40|408.94|404.84|408.7|404.6|409.12|405.02|408.65|404.55|21
1632254870000|2021-09-21 20:07:50|408.71|404.61|408.42|404.32|408.71|404.61|408.42|404.32|20
1632254880000|2021-09-21 20:08:00|408.4|404.3|408.65|404.55|408.65|404.55|408.35|404.25|22
1632254890000|2021-09-21 20:08:10|408.64|404.54|408.25|404.15|408.8|404.7|408.24|404.14|19
1632254900000|2021-09-21 20:08:20|408.21|404.11|408.2|404.1|408.23|404.13|408.19|404.09|5
1632254910000|2021-09-21 20:08:30|408.24|404.14|408.41|404.31|408.41|404.31|408.24|404.14|10
1632254920000|2021-09-21 20:08:40|408.6|404.5|408.2|404.1|408.64|404.54|408.2|404.1|18
1632254930000|2021-09-21 20:08:50|408.13|404.03|407.71|403.61|408.13|404.03|407.71|403.61|18
1632254940000|2021-09-21 20:09:00|407.69|403.59|408.08|403.98|408.12|404.02|407.69|403.59|18
1632254950000|2021-09-21 20:09:10|408.02|403.92|407.95|403.85|408.24|404.14|407.94|403.84|24
1632254960000|2021-09-21 20:09:20|408|403.9|407.83|403.73|408.05|403.95|407.83|403.73|12
1632254970000|2021-09-21 20:09:30|407.79|403.69|407.9|403.8|407.9|403.8|407.79|403.69|8
1632254980000|2021-09-21 20:09:40|407.91|403.81|408.33|404.23|408.33|404.23|407.9|403.8|13
1632254990000|2021-09-21 20:09:50|408.34|404.24|407.74|403.64|408.34|404.24|407.74|403.64|19
1632255000000|2021-09-21 20:10:00|407.7|403.6|407.31|403.21|407.7|403.6|407.28|403.18|21
1632255010000|2021-09-21 20:10:10|407.3|403.2|407.41|403.31|407.41|403.31|407.05|402.95|24
1632255020000|2021-09-21 20:10:20|407.56|403.46|407.6|403.5|408.01|403.91|407.56|403.46|20
1632255030000|2021-09-21 20:10:30|407.59|403.49|407.22|403.12|407.67|403.57|407.22|403.12|15
1632255040000|2021-09-21 20:10:40|407.25|403.15|407.52|403.42|407.52|403.42|407.25|403.15|15
1632255050000|2021-09-21 20:10:50|407.53|403.43|407.15|403.05|407.53|403.43|407.14|403.04|13
1632255060000|2021-09-21 20:11:00|407.22|403.12|406.75|402.65|407.25|403.15|406.65|402.55|21
1632255070000|2021-09-21 20:11:10|406.74|402.64|406.78|402.68|406.9|402.8|406.74|402.64|18
1632255080000|2021-09-21 20:11:20|406.79|402.69|406.35|402.25|406.79|402.69|406.25|402.15|26
1632255090000|2021-09-21 20:11:30|406.34|402.24|406.21|402.11|406.4|402.3|406.21|402.11|21
1632255100000|2021-09-21 20:11:40|406.2|402.1|406|401.9|406.2|402.1|405.95|401.85|30
1632255110000|2021-09-21 20:11:50|405.99|401.89|405.65|401.55|406|401.9|405.65|401.55|23
1632255120000|2021-09-21 20:12:00|405.67|401.57|405.54|401.44|405.7|401.6|405.25|401.15|33
1632255130000|2021-09-21 20:12:10|405.53|401.43|405.07|400.97|405.54|401.44|405.06|400.96|30
1632255140000|2021-09-21 20:12:20|404.97|400.87|405.2|401.1|405.24|401.14|404.35|400.25|34
1632255150000|2021-09-21 20:12:30|405.3|401.2|404.72|400.62|405.3|401.2|404.58|400.48|33
1632255160000|2021-09-21 20:12:40|404.76|400.66|404.73|400.63|405.21|401.11|404.64|400.54|32
1632255170000|2021-09-21 20:12:50|404.74|400.64|405.24|401.14|405.26|401.16|404.74|400.64|34
1632255180000|2021-09-21 20:13:00|405.3|401.2|404.67|400.57|405.33|401.23|404.67|400.57|28
1632255190000|2021-09-21 20:13:10|404.71|400.61|404.84|400.74|404.85|400.75|404.53|400.43|25
1632255200000|2021-09-21 20:13:20|404.83|400.73|405.04|400.94|405.23|401.13|404.82|400.72|29
1632255210000|2021-09-21 20:13:30|404.99|400.89|404.69|400.59|404.99|400.89|404.64|400.54|21
1632255220000|2021-09-21 20:13:40|404.51|400.41|404.75|400.65|404.82|400.72|404.51|400.41|21
1632255230000|2021-09-21 20:13:50|404.78|400.68|404.59|400.49|404.86|400.76|404.59|400.49|26
1632255240000|2021-09-21 20:14:00|404.6|400.5|405.09|400.99|405.15|401.05|404.51|400.41|26
1632255250000|2021-09-21 20:14:10|405.07|400.97|404.5|400.4|405.07|400.97|404.4|400.3|24
1632255260000|2021-09-21 20:14:20|404.57|400.47|404.16|400.06|404.57|400.47|404.13|400.03|29
1632255270000|2021-09-21 20:14:30|404.14|400.04|403.75|399.65|404.14|400.04|403.45|399.35|27
1632255280000|2021-09-21 20:14:40|403.76|399.66|403.93|399.83|404.23|400.13|403.76|399.66|26
1632255290000|2021-09-21 20:14:50|403.95|399.85|403.44|399.34|403.95|399.85|403.35|399.25|28
1632255300000|2021-09-21 20:15:00|403.36|399.26|403.66|399.56|403.76|399.66|403.25|399.15|32
1632255310000|2021-09-21 20:15:10|403.78|399.68|403.83|399.73|403.86|399.76|403.78|399.68|14
1632255320000|2021-09-21 20:15:20|403.87|399.77|403.97|399.87|403.97|399.87|403.29|399.19|29
1632255330000|2021-09-21 20:15:30|403.99|399.89|403.13|399.03|403.99|399.89|403.12|399.02|31
1632255340000|2021-09-21 20:15:40|403.15|399.05|403.58|399.48|403.6|399.5|403.13|399.03|28
1632255350000|2021-09-21 20:15:50|403.59|399.49|403.13|399.03|403.71|399.61|403.13|399.03|28
1632255360000|2021-09-21 20:16:00|403.15|399.05|402.96|398.86|403.15|399.05|402.52|398.42|32
1632255370000|2021-09-21 20:16:10|402.93|398.83|402.66|398.56|402.93|398.83|402.45|398.35|29
1632255380000|2021-09-21 20:16:20|402.67|398.57|403.22|399.12|403.22|399.12|402.53|398.43|29
1632255390000|2021-09-21 20:16:30|403.19|399.09|402.88|398.78|403.19|399.09|402.8|398.7|33
1632255400000|2021-09-21 20:16:40|402.8|398.7|403.5|399.4|403.55|399.45|402.7|398.6|31
1632255410000|2021-09-21 20:16:50|403.54|399.44|403.01|398.91|403.65|399.55|403|398.9|27
1632255420000|2021-09-21 20:17:00|403|398.9|403.16|399.06|403.16|399.06|402.74|398.64|22
1632255430000|2021-09-21 20:17:10|403.2|399.1|403.2|399.1|403.3|399.2|403.12|399.02|26
1632255440000|2021-09-21 20:17:20|403.22|399.12|402.76|398.66|403.22|399.12|402.55|398.45|31
1632255450000|2021-09-21 20:17:30|402.8|398.7|402.88|398.78|403.04|398.94|402.8|398.7|26
1632255460000|2021-09-21 20:17:40|402.93|398.83|403.26|399.16|403.28|399.18|402.93|398.83|24
1632255470000|2021-09-21 20:17:50|403.27|399.17|403.1|399|403.33|399.23|403.05|398.95|22
1632255480000|2021-09-21 20:18:00|403.12|399.02|403.07|398.97|403.23|399.13|402.91|398.81|23
1632255490000|2021-09-21 20:18:10|403.08|398.98|403.58|399.48|403.58|399.48|403.08|398.98|24
1632255500000|2021-09-21 20:18:20|403.59|399.49|403.93|399.83|404.1|400|403.59|399.49|25
1632255510000|2021-09-21 20:18:30|403.95|399.85|403.87|399.77|404.01|399.91|403.76|399.66|24
1632255520000|2021-09-21 20:18:40|403.84|399.74|403.25|399.15|403.96|399.86|403.25|399.15|26
1632255530000|2021-09-21 20:18:50|403.21|399.11|403.21|399.11|403.39|399.29|403.14|399.04|25
1632255540000|2021-09-21 20:19:00|403.22|399.12|403.07|398.97|403.22|399.12|402.85|398.75|24
1632255550000|2021-09-21 20:19:10|403.1|399|403.36|399.26|403.36|399.26|403.1|399|22
1632255560000|2021-09-21 20:19:20|403.38|399.28|403.55|399.45|403.55|399.45|403.38|399.28|19
1632255570000|2021-09-21 20:19:30|403.52|399.42|403.49|399.39|403.74|399.64|403.49|399.39|25
1632255580000|2021-09-21 20:19:40|403.43|399.33|403.5|399.4|403.58|399.48|403.43|399.33|15
1632255590000|2021-09-21 20:19:50|403.4|399.3|403.29|399.19|403.41|399.31|403.22|399.12|21
1632255600000|2021-09-21 20:20:00|403.3|399.2|403.69|399.59|403.69|399.59|403.3|399.2|14
1632255610000|2021-09-21 20:20:10|403.66|399.56|403.83|399.73|403.94|399.84|403.65|399.55|25
1632255620000|2021-09-21 20:20:20|403.82|399.72|404.1|400|404.15|400.05|403.79|399.69|20
1632255630000|2021-09-21 20:20:30|404.05|399.95|404.88|400.78|404.92|400.82|404.01|399.91|26
1632255640000|2021-09-21 20:20:40|404.89|400.79|404.65|400.55|404.89|400.79|404.57|400.47|21
1632255650000|2021-09-21 20:20:50|404.67|400.57|404.36|400.26|404.74|400.64|404.29|400.19|29
1632255660000|2021-09-21 20:21:00|404.29|400.19|404.55|400.45|404.55|400.45|404.23|400.13|29
1632255670000|2021-09-21 20:21:10|404.53|400.43|404.59|400.49|404.63|400.53|404.52|400.42|22
1632255680000|2021-09-21 20:21:20|404.57|400.47|404.38|400.28|404.57|400.47|404.33|400.23|16
1632255690000|2021-09-21 20:21:30|404.3|400.2|404.49|400.39|404.65|400.55|404.3|400.2|25
1632255700000|2021-09-21 20:21:40|404.5|400.4|404.48|400.38|404.6|400.5|404.39|400.29|18
1632255710000|2021-09-21 20:21:50|404.49|400.39|404.19|400.09|404.49|400.39|404.19|400.09|11
1632255720000|2021-09-21 20:22:00|404.2|400.1|404.14|400.04|404.2|400.1|404.08|399.98|9
1632255730000|2021-09-21 20:22:10|404.12|400.02|403.19|399.09|404.14|400.04|403.19|399.09|28
1632255740000|2021-09-21 20:22:20|403.24|399.14|403.35|399.25|403.37|399.27|403.04|398.94|26
1632255750000|2021-09-21 20:22:30|403.36|399.26|403.35|399.25|403.5|399.4|403.35|399.25|24
1632255760000|2021-09-21 20:22:40|403.25|399.15|403.09|398.99|403.42|399.32|403.09|398.99|28
1632255770000|2021-09-21 20:22:50|403.14|399.04|403.47|399.37|403.47|399.37|402.99|398.89|25
1632255780000|2021-09-21 20:23:00|403.48|399.38|403.46|399.36|403.53|399.43|403.19|399.09|27
1632255790000|2021-09-21 20:23:10|403.45|399.35|404.18|400.08|404.18|400.08|403.41|399.31|27
1632255800000|2021-09-21 20:23:20|404.2|400.1|404.66|400.56|405.05|400.95|404.18|400.08|33
1632255810000|2021-09-21 20:23:30|404.68|400.58|404.71|400.61|404.86|400.76|404.68|400.58|25
1632255820000|2021-09-21 20:23:40|404.72|400.62|404.16|400.06|404.75|400.65|404.12|400.02|28
1632255830000|2021-09-21 20:23:50|404.08|399.98|404|399.9|404.33|400.23|404|399.9|28
1632255840000|2021-09-21 20:24:00|403.98|399.88|403.67|399.57|404.34|400.24|403.67|399.57|31
1632255850000|2021-09-21 20:24:10|403.66|399.56|403.61|399.51|403.79|399.69|403.56|399.46|26
1632255860000|2021-09-21 20:24:20|403.6|399.5|403.17|399.07|403.62|399.52|403.17|399.07|24
1632255870000|2021-09-21 20:24:30|403.15|399.05|403.05|398.95|403.2|399.1|402.98|398.88|27
1632255880000|2021-09-21 20:24:40|403.08|398.98|403.15|399.05|403.47|399.37|403.01|398.91|28
1632255890000|2021-09-21 20:24:50|403.11|399.01|403.36|399.26|403.36|399.26|403.11|399.01|29
1632255900000|2021-09-21 20:25:00|403.35|399.25|403.74|399.64|403.74|399.64|403.21|399.11|19
1632255910000|2021-09-21 20:25:10|403.72|399.62|403.91|399.81|404.22|400.12|403.72|399.62|27
1632255920000|2021-09-21 20:25:20|403.9|399.8|403.6|399.5|404.12|400.02|403.6|399.5|25
1632255930000|2021-09-21 20:25:30|403.56|399.46|403.47|399.37|403.67|399.57|403.47|399.37|18
1632255940000|2021-09-21 20:25:40|403.46|399.36|403.52|399.42|403.52|399.42|403.43|399.33|19
1632255950000|2021-09-21 20:25:50|403.53|399.43|403.28|399.18|403.53|399.43|403.19|399.09|24
1632255960000|2021-09-21 20:26:00|403.29|399.19|403.32|399.22|403.32|399.22|403.17|399.07|28
1632255970000|2021-09-21 20:26:10|403.31|399.21|403.09|398.99|403.31|399.21|403.08|398.98|14
1632255980000|2021-09-21 20:26:20|403.1|399|403.07|398.97|403.15|399.05|402.94|398.84|25
1632255990000|2021-09-21 20:26:30|403.08|398.98|402.79|398.69|403.08|398.98|402.76|398.66|26
1632256000000|2021-09-21 20:26:40|402.8|398.7|402.7|398.6|402.95|398.85|402.66|398.56|25
1632256010000|2021-09-21 20:26:50|402.68|398.58|402.53|398.43|402.68|398.58|402.45|398.35|24
1632256020000|2021-09-21 20:27:00|402.52|398.42|402.5|398.4|402.55|398.45|402.39|398.29|24
1632256030000|2021-09-21 20:27:10|402.48|398.38|402.6|398.5|402.86|398.76|402.48|398.38|31
1632256040000|2021-09-21 20:27:20|402.64|398.54|402.05|397.95|402.64|398.54|402.05|397.95|22
1632256050000|2021-09-21 20:27:30|402.13|398.03|402.57|398.47|402.74|398.64|401.78|397.68|34
1632256060000|2021-09-21 20:27:40|402.55|398.45|402.08|397.98|402.57|398.47|401.98|397.88|29
1632256070000|2021-09-21 20:27:50|402.1|398|401.88|397.78|402.1|398|401.62|397.52|30
1632256080000|2021-09-21 20:28:00|401.86|397.76|402.31|398.21|402.62|398.52|401.78|397.68|30
1632256090000|2021-09-21 20:28:10|402.28|398.18|402.49|398.39|402.49|398.39|402.08|397.98|30
1632256100000|2021-09-21 20:28:20|402.51|398.41|402.18|398.08|402.71|398.61|402|397.9|30
1632256110000|2021-09-21 20:28:30|402.15|398.05|402.32|398.22|402.33|398.23|402.02|397.92|28
1632256120000|2021-09-21 20:28:40|402.3|398.2|402.43|398.33|402.43|398.33|401.96|397.86|24
1632256130000|2021-09-21 20:28:50|402.41|398.31|402.86|398.76|402.95|398.85|402.36|398.26|30
1632256140000|2021-09-21 20:29:00|402.85|398.75|402.14|398.04|402.95|398.85|402.1|398|31
1632256150000|2021-09-21 20:29:10|402.18|398.08|402.17|398.07|402.22|398.12|401.97|397.87|22
1632256160000|2021-09-21 20:29:20|402.18|398.08|401.97|397.87|402.19|398.09|401.97|397.87|21
1632256170000|2021-09-21 20:29:30|401.94|397.84|401.68|397.58|402.1|398|401.67|397.57|23
1632256180000|2021-09-21 20:29:40|401.65|397.55|401.58|397.48|401.75|397.65|401.48|397.38|22
1632256190000|2021-09-21 20:29:50|401.55|397.45|401.53|397.43|401.65|397.55|401.41|397.31|24
1632256200000|2021-09-21 20:30:00|401.54|397.44|401.83|397.73|402.25|398.15|401.54|397.44|32
1632256210000|2021-09-21 20:30:10|401.82|397.72|401.46|397.36|401.89|397.79|401.36|397.26|26
1632256220000|2021-09-21 20:30:20|401.45|397.35|401|396.9|401.45|397.35|401|396.9|28
1632256230000|2021-09-21 20:30:30|401.03|396.93|401.03|396.93|401.34|397.24|400.79|396.69|30
1632256240000|2021-09-21 20:30:40|400.97|396.87|401.6|397.5|401.6|397.5|400.97|396.87|24
1632256250000|2021-09-21 20:30:50|401.61|397.51|401.49|397.39|402.02|397.92|401.4|397.3|34
1632256260000|2021-09-21 20:31:00|401.35|397.25|401.57|397.47|401.66|397.56|401.22|397.12|33
1632256270000|2021-09-21 20:31:10|401.55|397.45|401.26|397.16|401.61|397.51|401.19|397.09|24
1632256280000|2021-09-21 20:31:20|401.28|397.18|401.42|397.32|401.47|397.37|401.2|397.1|26
1632256290000|2021-09-21 20:31:30|401.35|397.25|401.2|397.1|401.35|397.25|401.05|396.95|21
1632256300000|2021-09-21 20:31:40|401.25|397.15|401.24|397.14|401.4|397.3|401.22|397.12|23
1632256310000|2021-09-21 20:31:50|401.2|397.1|401.25|397.15|401.44|397.34|401.15|397.05|21
1632256320000|2021-09-21 20:32:00|401.26|397.16|401.04|396.94|401.38|397.28|401.04|396.94|21
1632256330000|2021-09-21 20:32:10|401.08|396.98|401.02|396.92|401.15|397.05|400.93|396.83|17
1632256340000|2021-09-21 20:32:20|401.05|396.95|400.9|396.8|401.11|397.01|400.9|396.8|20
1632256350000|2021-09-21 20:32:30|400.89|396.79|400.05|395.95|400.9|396.8|400.05|395.95|26
1632256360000|2021-09-21 20:32:40|400.16|396.06|399.85|395.75|400.24|396.14|399.7|395.6|33
1632256370000|2021-09-21 20:32:50|399.88|395.78|400|395.9|400.37|396.27|399.88|395.78|31
1632256380000|2021-09-21 20:33:00|399.95|395.85|399.96|395.86|400.05|395.95|399.51|395.41|26
1632256390000|2021-09-21 20:33:10|399.91|395.81|399.34|395.24|399.91|395.81|399.31|395.21|34
1632256400000|2021-09-21 20:33:20|399.2|395.1|399.2|395.1|399.58|395.48|399.15|395.05|29
1632256410000|2021-09-21 20:33:30|399.21|395.11|399.45|395.35|399.46|395.36|399.17|395.07|29
1632256420000|2021-09-21 20:33:40|399.42|395.32|399.4|395.3|399.61|395.51|399.38|395.28|29
1632256430000|2021-09-21 20:33:50|399.44|395.34|399.11|395.01|399.44|395.34|399.07|394.97|22
1632256440000|2021-09-21 20:34:00|399.1|395|399.19|395.09|399.41|395.31|399.1|395|25
1632256450000|2021-09-21 20:34:10|399.1|395|399|394.9|399.25|395.15|398.98|394.88|26
1632256460000|2021-09-21 20:34:20|398.97|394.87|398.93|394.83|398.97|394.87|398.64|394.54|27
1632256470000|2021-09-21 20:34:30|398.9|394.8|398.41|394.31|398.93|394.83|398.38|394.28|29
1632256480000|2021-09-21 20:34:40|398.42|394.32|398.5|394.4|398.71|394.61|398.39|394.29|26
1632256490000|2021-09-21 20:34:50|398.55|394.45|398.72|394.62|398.76|394.66|398.52|394.42|27
1632256500000|2021-09-21 20:35:00|398.73|394.63|398.68|394.58|398.8|394.7|398.59|394.49|29
1632256510000|2021-09-21 20:35:10|398.76|394.66|399.18|395.08|399.18|395.08|398.76|394.66|26
1632256520000|2021-09-21 20:35:20|399.2|395.1|399.16|395.06|399.44|395.34|399.16|395.06|32
1632256530000|2021-09-21 20:35:30|399.18|395.08|398.39|394.29|399.23|395.13|398.39|394.29|32
1632256540000|2021-09-21 20:35:40|398.43|394.33|398.58|394.48|398.61|394.51|398.29|394.19|29
1632256550000|2021-09-21 20:35:50|398.59|394.49|398.48|394.38|398.62|394.52|398.46|394.36|17
1632256560000|2021-09-21 20:36:00|398.38|394.28|398.5|394.4|398.5|394.4|397.96|393.86|28
1632256570000|2021-09-21 20:36:10|398.55|394.45|398.33|394.23|398.56|394.46|398.19|394.09|31
1632256580000|2021-09-21 20:36:20|398.32|394.22|398.04|393.94|398.32|394.22|397.85|393.75|27
1632256590000|2021-09-21 20:36:30|397.95|393.85|397.85|393.75|398.08|393.98|397.84|393.74|27
1632256600000|2021-09-21 20:36:40|397.8|393.7|397.85|393.75|398|393.9|397.59|393.49|27
1632256610000|2021-09-21 20:36:50|397.9|393.8|397.85|393.75|397.9|393.8|397.4|393.3|33
1632256620000|2021-09-21 20:37:00|397.95|393.85|398.1|394|398.17|394.07|397.77|393.67|36
1632256630000|2021-09-21 20:37:10|398.04|393.94|398.07|393.97|398.07|393.97|397.76|393.66|24
1632256640000|2021-09-21 20:37:20|398.1|394|398.39|394.29|398.48|394.38|398.1|394|27
1632256650000|2021-09-21 20:37:30|398.4|394.3|398.63|394.53|398.68|394.58|398.4|394.3|27
1632256660000|2021-09-21 20:37:40|398.61|394.51|398.58|394.48|398.8|394.7|398.58|394.48|27
1632256670000|2021-09-21 20:37:50|398.49|394.39|398.1|394|398.5|394.4|398.1|394|27
1632256680000|2021-09-21 20:38:00|398.03|393.93|397.83|393.73|398.03|393.93|397.75|393.65|32
1632256690000|2021-09-21 20:38:10|397.84|393.74|397.46|393.36|397.84|393.74|397.13|393.03|33
1632256700000|2021-09-21 20:38:20|397.44|393.34|397.06|392.96|397.7|393.6|397.06|392.96|28
1632256710000|2021-09-21 20:38:30|397.07|392.97|398.27|394.17|398.27|394.17|397.07|392.97|35
1632256720000|2021-09-21 20:38:40|398.3|394.2|397.68|393.58|398.35|394.25|397.49|393.39|33
1632256730000|2021-09-21 20:38:50|397.73|393.63|397.15|393.05|397.8|393.7|397.13|393.03|29
1632256740000|2021-09-21 20:39:00|397.14|393.04|397.69|393.59|397.8|393.7|397.14|393.04|26
1632256750000|2021-09-21 20:39:10|397.7|393.6|397.7|393.6|397.84|393.74|397.41|393.31|30
1632256760000|2021-09-21 20:39:20|397.69|393.59|397.55|393.45|397.71|393.61|397.5|393.4|31
1632256770000|2021-09-21 20:39:30|397.52|393.42|397.29|393.19|397.52|393.42|397.17|393.07|32
1632256780000|2021-09-21 20:39:40|397.28|393.18|397.66|393.56|397.8|393.7|397.21|393.11|34
1632256790000|2021-09-21 20:39:50|397.65|393.55|397.89|393.79|397.89|393.79|397.55|393.45|28
1632256800000|2021-09-21 20:40:00|397.9|393.8|398.5|394.4|398.56|394.46|397.9|393.8|31
1632256810000|2021-09-21 20:40:10|398.45|394.35|398.79|394.69|399.05|394.95|398.45|394.35|28
1632256820000|2021-09-21 20:40:20|398.77|394.67|398.35|394.25|398.79|394.69|398.3|394.2|26
1632256830000|2021-09-21 20:40:30|398.33|394.23|398.05|393.95|398.33|394.23|398.04|393.94|25
1632256840000|2021-09-21 20:40:40|398.01|393.91|397.9|393.8|398.2|394.1|397.82|393.72|24
1632256850000|2021-09-21 20:40:50|397.88|393.78|397.83|393.73|397.98|393.88|397.7|393.6|30
1632256860000|2021-09-21 20:41:00|397.82|393.72|397.59|393.49|397.84|393.74|397.45|393.35|26
1632256870000|2021-09-21 20:41:10|397.67|393.57|397.5|393.4|397.75|393.65|397.5|393.4|24
1632256880000|2021-09-21 20:41:20|397.55|393.45|397.95|393.85|397.95|393.85|397.37|393.27|30
1632256890000|2021-09-21 20:41:30|397.97|393.87|397.43|393.33|398.22|394.12|397.43|393.33|29
1632256900000|2021-09-21 20:41:40|397.49|393.39|397.23|393.13|397.7|393.6|397.23|393.13|25
1632256910000|2021-09-21 20:41:50|397.25|393.15|397.39|393.29|397.46|393.36|397.25|393.15|29
1632256920000|2021-09-21 20:42:00|397.42|393.32|397.56|393.46|397.57|393.47|397.28|393.18|29
1632256930000|2021-09-21 20:42:10|397.58|393.48|397.65|393.55|397.72|393.62|397.55|393.45|28
1632256940000|2021-09-21 20:42:20|397.67|393.57|397.24|393.14|397.79|393.69|397.24|393.14|32
1632256950000|2021-09-21 20:42:30|397.2|393.1|396.4|392.3|397.32|393.22|396.4|392.3|34
1632256960000|2021-09-21 20:42:40|396.35|392.25|396.95|392.85|397.2|393.1|396.35|392.25|31
1632256970000|2021-09-21 20:42:50|396.97|392.87|396.44|392.34|397|392.9|396.37|392.27|29
1632256980000|2021-09-21 20:43:00|396.42|392.32|396.23|392.13|396.62|392.52|396.15|392.05|30
1632256990000|2021-09-21 20:43:10|396.25|392.15|395.71|391.61|396.25|392.15|395.55|391.45|27
1632257000000|2021-09-21 20:43:20|395.77|391.67|395.81|391.71|396.08|391.98|395.55|391.45|27
1632257010000|2021-09-21 20:43:30|395.78|391.68|395.7|391.6|396.11|392.01|395.7|391.6|35
1632257020000|2021-09-21 20:43:40|395.76|391.66|395.32|391.22|395.76|391.66|394.7|390.6|29
1632257030000|2021-09-21 20:43:50|395.4|391.3|396.17|392.07|396.37|392.27|395.4|391.3|31
1632257040000|2021-09-21 20:44:00|396.08|391.98|396.2|392.1|396.6|392.5|396.08|391.98|35
1632257050000|2021-09-21 20:44:10|396.19|392.09|395.39|391.29|396.21|392.11|395.39|391.29|25
1632257060000|2021-09-21 20:44:20|395.46|391.36|395.73|391.63|395.81|391.71|395.03|390.93|34
1632257070000|2021-09-21 20:44:30|395.62|391.52|396.26|392.16|396.54|392.44|395.62|391.52|32
1632257080000|2021-09-21 20:44:40|396.28|392.18|396.2|392.1|396.42|392.32|395.98|391.88|34
1632257090000|2021-09-21 20:44:50|396.16|392.06|396.62|392.52|396.65|392.55|396.1|392|31
1632257100000|2021-09-21 20:45:00|396.65|392.55|397.46|393.36|397.46|393.36|396.65|392.55|33
1632257110000|2021-09-21 20:45:10|397.5|393.4|397.37|393.27|397.6|393.5|397.35|393.25|30
1632257120000|2021-09-21 20:45:20|397.36|393.26|397.8|393.7|397.8|393.7|397.35|393.25|29
1632257130000|2021-09-21 20:45:30|397.79|393.69|398.33|394.23|398.35|394.25|397.79|393.69|35
1632257140000|2021-09-21 20:45:40|398.35|394.25|398.47|394.37|398.57|394.47|398.21|394.11|34
1632257150000|2021-09-21 20:45:50|398.45|394.35|398|393.9|398.45|394.35|397.99|393.89|26
1632257160000|2021-09-21 20:46:00|397.99|393.89|397.94|393.84|397.99|393.89|397.71|393.61|26
1632257170000|2021-09-21 20:46:10|397.95|393.85|397.5|393.4|398.14|394.04|397.5|393.4|35
1632257180000|2021-09-21 20:46:20|397.51|393.41|396.8|392.7|397.55|393.45|396.79|392.69|23
1632257190000|2021-09-21 20:46:30|396.82|392.72|396.53|392.43|396.84|392.74|396.53|392.43|33
1632257200000|2021-09-21 20:46:40|396.54|392.44|395.97|391.87|396.57|392.47|395.94|391.84|35
1632257210000|2021-09-21 20:46:50|395.96|391.86|395.56|391.46|395.96|391.86|395.25|391.15|30
1632257220000|2021-09-21 20:47:00|395.6|391.5|395.24|391.14|395.99|391.89|395.24|391.14|29
1632257230000|2021-09-21 20:47:10|395.27|391.17|394.94|390.84|395.31|391.21|394.75|390.65|34
1632257240000|2021-09-21 20:47:20|394.92|390.82|396.14|392.04|396.2|392.1|394.85|390.75|32
1632257250000|2021-09-21 20:47:30|396.02|391.92|396.05|391.95|396.27|392.17|395.99|391.89|28
1632257260000|2021-09-21 20:47:40|396.02|391.92|395.69|391.59|396.05|391.95|395.45|391.35|31
1632257270000|2021-09-21 20:47:50|395.67|391.57|395.44|391.34|395.67|391.57|395.22|391.12|36
1632257280000|2021-09-21 20:48:00|395.49|391.39|395|390.9|395.6|391.5|394.93|390.83|31
1632257290000|2021-09-21 20:48:10|395.05|390.95|394.71|390.61|395.05|390.95|394.45|390.35|34
1632257300000|2021-09-21 20:48:20|394.7|390.6|394.34|390.24|394.73|390.63|394.32|390.22|27
1632257310000|2021-09-21 20:48:30|394.33|390.23|394.32|390.22|394.75|390.65|394.3|390.2|28
1632257320000|2021-09-21 20:48:40|394.3|390.2|394.75|390.65|394.95|390.85|394.15|390.05|32
1632257330000|2021-09-21 20:48:50|394.74|390.64|394.51|390.41|394.94|390.84|394.35|390.25|30
1632257340000|2021-09-21 20:49:00|394.44|390.34|394.31|390.21|394.45|390.35|394.15|390.05|24
1632257350000|2021-09-21 20:49:10|394.14|390.04|394.13|390.03|394.6|390.5|393.89|389.79|34
1632257360000|2021-09-21 20:49:20|394.14|390.04|394.03|389.93|394.48|390.38|394.03|389.93|29
1632257370000|2021-09-21 20:49:30|394.05|389.95|393.85|389.75|394.15|390.05|393.72|389.62|23
1632257380000|2021-09-21 20:49:40|393.9|389.8|394.04|389.94|394.35|390.25|393.74|389.64|30
1632257390000|2021-09-21 20:49:50|394.05|389.95|393.83|389.73|394.15|390.05|393.74|389.64|30
1632257400000|2021-09-21 20:50:00|393.77|389.67|394.09|389.99|394.44|390.34|393.77|389.67|27
1632257410000|2021-09-21 20:50:10|394.15|390.05|393.6|389.5|394.15|390.05|393.6|389.5|25
1632257420000|2021-09-21 20:50:20|393.56|389.46|394.15|390.05|394.15|390.05|393.41|389.31|28
1632257430000|2021-09-21 20:50:30|394.17|390.07|394.25|390.15|394.53|390.43|394.06|389.96|33
1632257440000|2021-09-21 20:50:40|394.26|390.16|394.39|390.29|394.42|390.32|394.2|390.1|24
1632257450000|2021-09-21 20:50:50|394.48|390.38|395.43|391.33|395.62|391.52|394.48|390.38|34
1632257460000|2021-09-21 20:51:00|395.45|391.35|396.02|391.92|396.22|392.12|395.45|391.35|34
1632257470000|2021-09-21 20:51:10|396.01|391.91|395.45|391.35|396.05|391.95|395.3|391.2|28
1632257480000|2021-09-21 20:51:20|395.43|391.33|395.1|391|395.58|391.48|394.9|390.8|28
1632257490000|2021-09-21 20:51:30|394.9|390.8|394.4|390.3|394.97|390.87|394.38|390.28|28
1632257500000|2021-09-21 20:51:40|394.36|390.26|394.67|390.57|394.67|390.57|394.1|390|26
1632257510000|2021-09-21 20:51:50|394.7|390.6|394.92|390.82|395.06|390.96|394.7|390.6|22
1632257520000|2021-09-21 20:52:00|394.94|390.84|394.83|390.73|395.03|390.93|394.7|390.6|27
1632257530000|2021-09-21 20:52:10|394.85|390.75|394.88|390.78|394.98|390.88|394.74|390.64|27
1632257540000|2021-09-21 20:52:20|394.9|390.8|394.8|390.7|394.9|390.8|394.7|390.6|20
1632257550000|2021-09-21 20:52:30|394.89|390.79|394.79|390.69|394.95|390.85|394.64|390.54|27
1632257560000|2021-09-21 20:52:40|394.82|390.72|394.5|390.4|394.9|390.8|394.38|390.28|24
1632257570000|2021-09-21 20:52:50|394.48|390.38|394.29|390.19|394.6|390.5|394.29|390.19|26
1632257580000|2021-09-21 20:53:00|394.2|390.1|394|389.9|394.2|390.1|393.85|389.75|29
1632257590000|2021-09-21 20:53:10|394.1|390|394.12|390.02|394.12|390.02|393.7|389.6|32
1632257600000|2021-09-21 20:53:20|394.13|390.03|393.65|389.55|394.21|390.11|393.65|389.55|23
1632257610000|2021-09-21 20:53:30|393.64|389.54|394.51|390.41|394.51|390.41|393.49|389.39|32
1632257620000|2021-09-21 20:53:40|394.56|390.46|393.7|389.6|394.82|390.72|393.7|389.6|30
1632257630000|2021-09-21 20:53:50|393.69|389.59|394.2|390.1|394.2|390.1|393.45|389.35|30
1632257640000|2021-09-21 20:54:00|394.25|390.15|394.1|390|394.57|390.47|393.8|389.7|29
1632257650000|2021-09-21 20:54:10|394.17|390.07|395.35|391.25|395.35|391.25|394.17|390.07|35
1632257660000|2021-09-21 20:54:20|395.39|391.29|394.7|390.6|395.4|391.3|394.68|390.58|33
1632257670000|2021-09-21 20:54:30|394.65|390.55|395.06|390.96|395.06|390.96|394.57|390.47|25
1632257680000|2021-09-21 20:54:40|395.1|391|394.54|390.44|395.1|391|394.44|390.34|32
1632257690000|2021-09-21 20:54:50|394.55|390.45|394.83|390.73|394.85|390.75|394.5|390.4|30
1632257700000|2021-09-21 20:55:00|394.85|390.75|394.22|390.12|394.85|390.75|394.19|390.09|30
1632257710000|2021-09-21 20:55:10|394.2|390.1|394.15|390.05|394.4|390.3|394.08|389.98|29
1632257720000|2021-09-21 20:55:20|394.2|390.1|393.8|389.7|394.25|390.15|393.55|389.45|29
1632257730000|2021-09-21 20:55:30|393.87|389.77|394.77|390.67|394.85|390.75|393.87|389.77|26
1632257740000|2021-09-21 20:55:40|394.85|390.75|395.25|391.15|395.54|391.44|394.85|390.75|35
1632257750000|2021-09-21 20:55:50|395.2|391.1|394.42|390.32|395.2|391.1|394.42|390.32|25
1632257760000|2021-09-21 20:56:00|394.44|390.34|393.92|389.82|394.52|390.42|393.61|389.51|34
1632257770000|2021-09-21 20:56:10|393.9|389.8|393.63|389.53|393.91|389.81|393.63|389.53|29
1632257780000|2021-09-21 20:56:20|393.61|389.51|393.59|389.49|393.69|389.59|393.55|389.45|27
1632257790000|2021-09-21 20:56:30|393.57|389.47|393.56|389.46|393.7|389.6|393.36|389.26|31
1632257800000|2021-09-21 20:56:40|393.61|389.51|393.69|389.59|394.25|390.15|393.61|389.51|29
1632257810000|2021-09-21 20:56:50|393.67|389.57|393.52|389.42|393.73|389.63|393.45|389.35|29
1632257820000|2021-09-21 20:57:00|393.53|389.43|393.9|389.8|394|389.9|393.53|389.43|29
1632257830000|2021-09-21 20:57:10|393.89|389.79|393.32|389.22|393.89|389.79|393.03|388.93|32
1632257840000|2021-09-21 20:57:20|393.38|389.28|393.01|388.91|393.76|389.66|393.01|388.91|29
1632257850000|2021-09-21 20:57:30|392.91|388.81|393.19|389.09|393.19|389.09|392.88|388.78|30
1632257860000|2021-09-21 20:57:40|393.2|389.1|393.9|389.8|393.9|389.8|393.2|389.1|34
1632257870000|2021-09-21 20:57:50|393.95|389.85|393.46|389.36|394.19|390.09|393.46|389.36|26
1632257880000|2021-09-21 20:58:00|393.48|389.38|393.18|389.08|393.48|389.38|393.05|388.95|26
1632257890000|2021-09-21 20:58:10|393.23|389.13|393.87|389.77|393.88|389.78|393.19|389.09|31
1632257900000|2021-09-21 20:58:20|393.85|389.75|394.77|390.67|394.8|390.7|393.85|389.75|29
1632257910000|2021-09-21 20:58:30|394.69|390.59|394.33|390.23|394.75|390.65|394.33|390.23|32
1632257920000|2021-09-21 20:58:40|394.34|390.24|393.68|389.58|394.39|390.29|393.5|389.4|26
1632257930000|2021-09-21 20:58:50|393.66|389.56|394.31|390.21|394.31|390.21|393.66|389.56|27
1632257940000|2021-09-21 20:59:00|394.32|390.22|395.03|390.93|395.03|390.93|394.32|390.22|35
1632257950000|2021-09-21 20:59:10|395|390.9|394.98|390.88|395.1|391|394.83|390.73|33
1632257960000|2021-09-21 20:59:20|394.91|390.81|394.15|390.05|395.05|390.95|394.15|390.05|34
1632257970000|2021-09-21 20:59:30|394.14|390.04|393.79|389.69|394.14|390.04|393.61|389.51|29
1632257980000|2021-09-21 20:59:40|393.78|389.68|393.8|389.7|393.8|389.7|393.44|389.34|29
1632257990000|2021-09-21 20:59:50|393.84|389.74|393.82|389.72|393.96|389.86|393.77|389.67|27
1632258000000|2021-09-21 21:00:00|393.84|389.74|393.87|389.77|393.9|389.8|393.63|389.53|27
1632258010000|2021-09-21 21:00:10|393.88|389.78|395.04|390.94|395.04|390.94|393.88|389.78|35
1632258020000|2021-09-21 21:00:20|395.06|390.96|395.82|391.72|395.82|391.72|395.06|390.96|31
1632258030000|2021-09-21 21:00:30|395.87|391.77|395.55|391.45|396.23|392.13|395.48|391.38|29
1632258040000|2021-09-21 21:00:40|395.57|391.47|395.56|391.46|395.9|391.8|395.56|391.46|34
1632258050000|2021-09-21 21:00:50|395.6|391.5|395.32|391.22|395.64|391.54|395.08|390.98|33
1632258060000|2021-09-21 21:01:00|395.33|391.23|395.26|391.16|395.35|391.25|395.17|391.07|26
1632258070000|2021-09-21 21:01:10|395.24|391.14|394.81|390.71|395.26|391.16|394.8|390.7|25
1632258080000|2021-09-21 21:01:20|394.8|390.7|394.36|390.26|394.86|390.76|394.3|390.2|31
1632258090000|2021-09-21 21:01:30|394.34|390.24|393.9|389.8|394.34|390.24|393.82|389.72|32
1632258100000|2021-09-21 21:01:40|393.89|389.79|394.32|390.22|394.32|390.22|393.84|389.74|30
1632258110000|2021-09-21 21:01:50|394.33|390.23|394.01|389.91|394.38|390.28|393.98|389.88|25
1632258120000|2021-09-21 21:02:00|393.97|389.87|393.54|389.44|393.97|389.87|393.5|389.4|24
1632258130000|2021-09-21 21:02:10|393.53|389.43|393.64|389.54|393.71|389.61|393.49|389.39|28
1632258140000|2021-09-21 21:02:20|393.62|389.52|393.52|389.42|393.62|389.52|393.38|389.28|19
1632258150000|2021-09-21 21:02:30|393.53|389.43|393.57|389.47|393.68|389.58|393.48|389.38|27
1632258160000|2021-09-21 21:02:40|393.59|389.49|393.86|389.76|394.23|390.13|393.59|389.49|29
1632258170000|2021-09-21 21:02:50|393.83|389.73|394.2|390.1|394.28|390.18|393.83|389.73|30
1632258180000|2021-09-21 21:03:00|394.17|390.07|394.32|390.22|394.34|390.24|393.93|389.83|26
1632258190000|2021-09-21 21:03:10|394.31|390.21|394.09|389.99|394.31|390.21|394.09|389.99|24
1632258200000|2021-09-21 21:03:20|394.08|389.98|393.86|389.76|394.08|389.98|393.52|389.42|30
1632258210000|2021-09-21 21:03:30|393.87|389.77|393.48|389.38|393.91|389.81|393.48|389.38|31
1632258220000|2021-09-21 21:03:40|393.5|389.4|393.63|389.53|393.79|389.69|393.48|389.38|30
1632258230000|2021-09-21 21:03:50|393.56|389.46|393.71|389.61|393.93|389.83|393.56|389.46|26
1632258240000|2021-09-21 21:04:00|393.69|389.59|393.33|389.23|393.74|389.64|393.24|389.14|29
1632258250000|2021-09-21 21:04:10|393.32|389.22|393.13|389.03|393.43|389.33|393.13|389.03|27
1632258260000|2021-09-21 21:04:20|393.09|388.99|393.3|389.2|393.3|389.2|392.96|388.86|30
1632258270000|2021-09-21 21:04:30|393.31|389.21|393.39|389.29|393.72|389.62|393.31|389.21|28
1632258280000|2021-09-21 21:04:40|393.4|389.3|393.36|389.26|393.41|389.31|393.22|389.12|22
1632258290000|2021-09-21 21:04:50|393.38|389.28|393.37|389.27|393.5|389.4|393.36|389.26|23
1632258300000|2021-09-21 21:05:00|393.35|389.25|393.29|389.19|393.35|389.25|393.17|389.07|26
1632258310000|2021-09-21 21:05:10|393.28|389.18|392.98|388.88|393.28|389.18|392.84|388.74|29
1632258320000|2021-09-21 21:05:20|392.96|388.86|392.57|388.47|392.96|388.86|392.57|388.47|28
1632258330000|2021-09-21 21:05:30|392.62|388.52|392.46|388.36|392.86|388.76|392.45|388.35|27
1632258340000|2021-09-21 21:05:40|392.48|388.38|392.82|388.72|392.85|388.75|392.46|388.36|27
1632258350000|2021-09-21 21:05:50|392.8|388.7|392.5|388.4|392.8|388.7|392.5|388.4|24
1632258360000|2021-09-21 21:06:00|392.49|388.39|392.99|388.89|393.03|388.93|392.43|388.33|26
1632258370000|2021-09-21 21:06:10|392.96|388.86|392.49|388.39|393.01|388.91|392.35|388.25|24
1632258380000|2021-09-21 21:06:20|392.45|388.35|392.3|388.2|392.5|388.4|392.26|388.16|28
1632258390000|2021-09-21 21:06:30|392.28|388.18|392.51|388.41|392.58|388.48|392.25|388.15|25
1632258400000|2021-09-21 21:06:40|392.52|388.42|392.46|388.36|392.52|388.42|392.07|387.97|22
1632258410000|2021-09-21 21:06:50|392.49|388.39|392.18|388.08|392.7|388.6|392.14|388.04|33
1632258420000|2021-09-21 21:07:00|392.17|388.07|392.12|388.02|392.34|388.24|392.12|388.02|25
1632258430000|2021-09-21 21:07:10|392.11|388.01|391.39|387.29|392.15|388.05|390.42|386.32|33
1632258440000|2021-09-21 21:07:20|391.31|387.21|391.9|387.8|391.9|387.8|391.14|387.04|31
1632258450000|2021-09-21 21:07:30|391.87|387.77|390.97|386.87|391.98|387.88|390.97|386.87|33
1632258460000|2021-09-21 21:07:40|390.95|386.85|391.5|387.4|391.5|387.4|390.74|386.64|34
1632258470000|2021-09-21 21:07:50|391.51|387.41|391.59|387.49|391.59|387.49|391.39|387.29|29
1632258480000|2021-09-21 21:08:00|391.58|387.48|390.67|386.57|391.58|387.48|390.64|386.54|32
1632258490000|2021-09-21 21:08:10|390.71|386.61|390.85|386.75|390.85|386.75|390.3|386.2|30
1632258500000|2021-09-21 21:08:20|390.81|386.71|389.27|385.17|390.81|386.71|389.27|385.17|31
1632258510000|2021-09-21 21:08:30|389.3|385.2|389.48|385.38|389.48|385.38|388.68|384.58|31
1632258520000|2021-09-21 21:08:40|389.44|385.34|389.4|385.3|389.82|385.72|389|384.9|31
1632258530000|2021-09-21 21:08:50|389.41|385.31|388.61|384.51|389.41|385.31|388.58|384.48|36
1632258540000|2021-09-21 21:09:00|388.59|384.49|388.75|384.65|389.2|385.1|388.49|384.39|34
1632258550000|2021-09-21 21:09:10|388.74|384.64|388.75|384.65|389.16|385.06|388.74|384.64|33
1632258560000|2021-09-21 21:09:20|388.77|384.67|388.73|384.63|388.89|384.79|388.7|384.6|19
1632258570000|2021-09-21 21:09:30|388.75|384.65|389.05|384.95|389.15|385.05|388.74|384.64|27
1632258580000|2021-09-21 21:09:40|388.98|384.88|388.98|384.88|389.16|385.06|388.91|384.81|25
1632258590000|2021-09-21 21:09:50|388.95|384.85|389.06|384.96|389.16|385.06|388.77|384.67|25
1632258600000|2021-09-21 21:10:00|389.07|384.97|388.79|384.69|389.07|384.97|388.6|384.5|23
1632258610000|2021-09-21 21:10:10|389|384.9|389.27|385.17|389.27|385.17|388.97|384.87|26
1632258620000|2021-09-21 21:10:20|389.4|385.3|389.8|385.7|389.8|385.7|389.39|385.29|30
1632258630000|2021-09-21 21:10:30|389.79|385.69|389.59|385.49|389.81|385.71|389.59|385.49|27
1632258640000|2021-09-21 21:10:40|389.6|385.5|389.58|385.48|389.62|385.52|389.25|385.15|20
1632258650000|2021-09-21 21:10:50|389.56|385.46|390.47|386.37|390.56|386.46|389.56|385.46|30
1632258660000|2021-09-21 21:11:00|390.51|386.41|391.06|386.96|391.14|387.04|390.51|386.41|33
1632258670000|2021-09-21 21:11:10|391|386.9|389.85|385.75|391.08|386.98|389.85|385.75|36
1632258680000|2021-09-21 21:11:20|389.82|385.72|389.65|385.55|389.85|385.75|389.48|385.38|32
1632258690000|2021-09-21 21:11:30|389.64|385.54|389.6|385.5|389.7|385.6|389.52|385.42|23
1632258700000|2021-09-21 21:11:40|389.61|385.51|390.46|386.36|390.53|386.43|389.61|385.51|25
1632258710000|2021-09-21 21:11:50|390.45|386.35|390.4|386.3|390.48|386.38|390.21|386.11|23
1632258720000|2021-09-21 21:12:00|390.35|386.25|389.67|385.57|390.41|386.31|389.65|385.55|21
1632258730000|2021-09-21 21:12:10|389.69|385.59|390.3|386.2|390.32|386.22|389.69|385.59|23
1632258740000|2021-09-21 21:12:20|390.35|386.25|390.22|386.12|390.56|386.46|390.18|386.08|22
1632258750000|2021-09-21 21:12:30|390.2|386.1|390.23|386.13|390.35|386.25|390.19|386.09|16
1632258760000|2021-09-21 21:12:40|390.28|386.18|389.54|385.44|390.28|386.18|389.54|385.44|29
1632258770000|2021-09-21 21:12:50|389.51|385.41|389.46|385.36|389.6|385.5|389.34|385.24|21
1632258780000|2021-09-21 21:13:00|389.45|385.35|389.27|385.17|389.49|385.39|389.12|385.02|20
1632258790000|2021-09-21 21:13:10|389.23|385.13|389.68|385.58|389.88|385.78|389.23|385.13|20
1632258800000|2021-09-21 21:13:20|389.66|385.56|389.3|385.2|389.68|385.58|389.16|385.06|25
1632258810000|2021-09-21 21:13:30|389.32|385.22|389|384.9|389.35|385.25|389|384.9|23
1632258820000|2021-09-21 21:13:40|388.98|384.88|388.4|384.3|389.1|385|388.4|384.3|30
1632258830000|2021-09-21 21:13:50|388.42|384.32|388.3|384.2|388.42|384.32|388.15|384.05|30
1632258840000|2021-09-21 21:14:00|388.29|384.19|388.36|384.26|388.61|384.51|388.29|384.19|27
1632258850000|2021-09-21 21:14:10|388.34|384.24|388.29|384.19|388.37|384.27|388.15|384.05|25
1632258860000|2021-09-21 21:14:20|388.3|384.2|388.2|384.1|388.45|384.35|388.2|384.1|20
1632258870000|2021-09-21 21:14:30|388.15|384.05|388.42|384.32|388.42|384.32|388.15|384.05|25
1632258880000|2021-09-21 21:14:40|388.36|384.26|388.4|384.3|388.42|384.32|388.32|384.22|24
1632258890000|2021-09-21 21:14:50|388.27|384.17|388.1|384|388.33|384.23|388.1|384|13
1632258900000|2021-09-21 21:15:00|388.18|384.08|388.46|384.36|388.46|384.36|388.1|384|24
1632258910000|2021-09-21 21:15:10|388.47|384.37|389.05|384.95|389.1|385|388.47|384.37|14
1632258920000|2021-09-21 21:15:20|389.01|384.91|388.34|384.24|389.01|384.91|388.2|384.1|27
1632258930000|2021-09-21 21:15:30|388.36|384.26|388.29|384.19|388.36|384.26|388.26|384.16|17
1632258940000|2021-09-21 21:15:40|388.3|384.2|388.1|384|388.35|384.25|388.09|383.99|19
1632258950000|2021-09-21 21:15:50|388.09|383.99|387.94|383.84|388.11|384.01|387.72|383.62|31
1632258960000|2021-09-21 21:16:00|387.89|383.79|387.44|383.34|387.9|383.8|387.39|383.29|28
1632258970000|2021-09-21 21:16:10|387.3|383.2|386.97|382.87|387.3|383.2|386.97|382.87|26
1632258980000|2021-09-21 21:16:20|386.96|382.86|386.57|382.47|386.98|382.88|386.57|382.47|17
1632258990000|2021-09-21 21:16:30|386.53|382.43|388|383.9|388|383.9|386.51|382.41|29
1632259000000|2021-09-21 21:16:40|387.99|383.89|387.95|383.85|388.15|384.05|387.94|383.84|29
1632259010000|2021-09-21 21:16:50|387.94|383.84|387.27|383.17|387.94|383.84|387.17|383.07|31
1632259020000|2021-09-21 21:17:00|387.26|383.16|386.35|382.25|387.28|383.18|386.23|382.13|31
1632259030000|2021-09-21 21:17:10|386.33|382.23|386.25|382.15|386.6|382.5|386.25|382.15|25
1632259040000|2021-09-21 21:17:20|386.24|382.14|385.76|381.66|386.24|382.14|385.68|381.58|27
1632259050000|2021-09-21 21:17:30|385.81|381.71|385.84|381.74|385.87|381.77|385.75|381.65|22
1632259060000|2021-09-21 21:17:40|385.83|381.73|386.98|382.88|387.11|383.01|385.83|381.73|33
1632259070000|2021-09-21 21:17:50|387|382.9|386.28|382.18|387.44|383.34|386.25|382.15|33
1632259080000|2021-09-21 21:18:00|386.29|382.19|385.99|381.89|386.36|382.26|385.93|381.83|34
1632259090000|2021-09-21 21:18:10|385.98|381.88|385.37|381.27|385.98|381.88|385.37|381.27|35
1632259100000|2021-09-21 21:18:20|385.36|381.26|385.17|381.07|385.49|381.39|385.17|381.07|29
1632259110000|2021-09-21 21:18:30|385.22|381.12|384.09|379.99|385.32|381.22|384.09|379.99|29
1632259120000|2021-09-21 21:18:40|384.08|379.98|382.98|378.88|384.08|379.98|382.98|378.88|29
1632259130000|2021-09-21 21:18:50|383.08|378.98|384.21|380.11|384.35|380.25|382.9|378.8|30
1632259140000|2021-09-21 21:19:00|384.22|380.12|383.89|379.79|384.75|380.65|383.87|379.77|36
1632259150000|2021-09-21 21:19:10|383.85|379.75|383|378.9|383.93|379.83|383|378.9|33
1632259160000|2021-09-21 21:19:20|382.99|378.89|382.91|378.81|383.2|379.1|382.74|378.64|33
1632259170000|2021-09-21 21:19:30|382.92|378.82|382.3|378.2|382.98|378.88|382.3|378.2|34
1632259180000|2021-09-21 21:19:40|382.32|378.22|382.23|378.13|382.4|378.3|382.09|377.99|30
1632259190000|2021-09-21 21:19:50|382.21|378.11|381.89|377.79|382.24|378.14|381.82|377.72|29
1632259200000|2021-09-21 21:20:00|381.9|377.8|381.15|377.05|382.16|378.06|381.15|377.05|28
1632259210000|2021-09-21 21:20:10|381.1|377|381.77|377.67|381.82|377.72|381|376.9|29
1632259220000|2021-09-21 21:20:20|381.83|377.73|381.18|377.08|381.83|377.73|381.11|377.01|33
1632259230000|2021-09-21 21:20:30|381.23|377.13|384.02|379.92|384.03|379.93|381.23|377.13|38
1632259240000|2021-09-21 21:20:40|384.01|379.91|384.99|380.89|384.99|380.89|384.01|379.91|29
1632259250000|2021-09-21 21:20:50|384.97|380.87|387.09|382.99|387.09|382.99|384.94|380.84|35
1632259260000|2021-09-21 21:21:00|387.3|383.2|388.5|384.4|388.52|384.42|387.29|383.19|36
1632259270000|2021-09-21 21:21:10|388.48|384.38|389.4|385.3|389.4|385.3|388.48|384.38|26
1632259280000|2021-09-21 21:21:20|389.5|385.4|389.65|385.55|390.45|386.35|389.5|385.4|23
1632259290000|2021-09-21 21:21:30|389.4|385.3|388.5|384.4|389.4|385.3|387.99|383.89|31
1632259300000|2021-09-21 21:21:40|387.98|383.88|389.25|385.15|389.5|385.4|387.98|383.88|34
1632259310000|2021-09-21 21:21:50|389.23|385.13|389.33|385.23|389.41|385.31|388.82|384.72|30
1632259320000|2021-09-21 21:22:00|389.35|385.25|388.2|384.1|389.35|385.25|388.2|384.1|23
1632259330000|2021-09-21 21:22:10|388.17|384.07|388.07|383.97|388.65|384.55|387.98|383.88|24
1632259340000|2021-09-21 21:22:20|388.09|383.99|388.05|383.95|388.3|384.2|388|383.9|24
1632259350000|2021-09-21 21:22:30|388|383.9|388.69|384.59|388.95|384.85|387.85|383.75|29
1632259360000|2021-09-21 21:22:40|388.67|384.57|389.5|385.4|389.76|385.66|388.67|384.57|29
1632259370000|2021-09-21 21:22:50|389.55|385.45|390.58|386.48|390.58|386.48|389.55|385.45|23
1632259380000|2021-09-21 21:23:00|390.63|386.53|391.75|387.65|391.85|387.75|390.6|386.5|23
1632259390000|2021-09-21 21:23:10|392|387.9|392.35|388.25|392.95|388.85|392|387.9|24
1632259400000|2021-09-21 21:23:20|392.2|388.1|392.95|388.85|392.95|388.85|391.65|387.55|23
1632259410000|2021-09-21 21:23:30|393.05|388.95|393.45|389.35|393.8|389.7|393.05|388.95|22
1632259420000|2021-09-21 21:23:40|393.4|389.3|393.5|389.4|393.5|389.4|392.85|388.75|26
1632259430000|2021-09-21 21:23:50|393.53|389.43|393.65|389.55|393.88|389.78|393.51|389.41|22
1632259440000|2021-09-21 21:24:00|393.6|389.5|394.5|390.4|394.64|390.54|393.45|389.35|23
1632259450000|2021-09-21 21:24:10|394.3|390.2|393.6|389.5|394.48|390.38|393.6|389.5|24
1632259460000|2021-09-21 21:24:20|393.65|389.55|394.84|390.74|394.9|390.8|393.65|389.55|24
1632259470000|2021-09-21 21:24:30|394.82|390.72|395.52|391.42|395.53|391.43|394.65|390.55|32
1632259480000|2021-09-21 21:24:40|395.43|391.33|395.68|391.58|395.72|391.62|395.33|391.23|24
1632259490000|2021-09-21 21:24:50|395.65|391.55|395.54|391.44|395.65|391.55|395.33|391.23|20
1632259500000|2021-09-21 21:25:00|395.5|391.4|394.68|390.58|395.8|391.7|394.48|390.38|22
1632259510000|2021-09-21 21:25:10|394.74|390.64|393.79|389.69|394.8|390.7|393.79|389.69|28
1632259520000|2021-09-21 21:25:20|393.78|389.68|393.43|389.33|393.98|389.88|393.33|389.23|32
1632259530000|2021-09-21 21:25:30|393.35|389.25|395.08|390.98|395.25|391.15|393.27|389.17|30
1632259540000|2021-09-21 21:25:40|395.01|390.91|395.77|391.67|395.82|391.72|395|390.9|24
1632259550000|2021-09-21 21:25:50|395.78|391.68|395.9|391.8|395.9|391.8|395.7|391.6|18
1632259560000|2021-09-21 21:26:00|395.84|391.74|396|391.9|396|391.9|395.7|391.6|12
1632259570000|2021-09-21 21:26:10|396.02|391.92|395.89|391.79|396.02|391.92|395.75|391.65|11
1632259580000|2021-09-21 21:26:20|395.9|391.8|396.06|391.96|396.07|391.97|395.9|391.8|21
1632259590000|2021-09-21 21:26:30|396.1|392|396.17|392.07|396.17|392.07|395.94|391.84|28
1632259600000|2021-09-21 21:26:40|396.15|392.05|396.67|392.57|396.67|392.57|396.15|392.05|28
1632259610000|2021-09-21 21:26:50|396.7|392.6|396.89|392.79|396.89|392.79|396.6|392.5|25
1632259620000|2021-09-21 21:27:00|396.93|392.83|397.48|393.38|397.51|393.41|396.93|392.83|28
1632259630000|2021-09-21 21:27:10|397.52|393.42|397.35|393.25|397.58|393.48|397.33|393.23|23
1632259640000|2021-09-21 21:27:20|397.31|393.21|397.4|393.3|397.75|393.65|397.23|393.13|24
1632259650000|2021-09-21 21:27:30|397.3|393.2|397.1|393|397.4|393.3|397.1|393|16
1632259660000|2021-09-21 21:27:40|397.05|392.95|397.17|393.07|397.22|393.12|396.95|392.85|20
1632259670000|2021-09-21 21:27:50|397.15|393.05|397.9|393.8|398.1|394|397.15|393.05|33
1632259680000|2021-09-21 21:28:00|397.95|393.85|397.55|393.45|397.95|393.85|397.55|393.45|21
1632259690000|2021-09-21 21:28:10|397.5|393.4|397.55|393.45|397.6|393.5|397.4|393.3|25
1632259700000|2021-09-21 21:28:20|397.58|393.48|397.37|393.27|397.58|393.48|397.37|393.27|16
1632259710000|2021-09-21 21:28:30|397.39|393.29|397.3|393.2|397.45|393.35|397.3|393.2|16
1632259720000|2021-09-21 21:28:40|397.1|393|396.63|392.53|397.1|393|396.6|392.5|26
1632259730000|2021-09-21 21:28:50|396.65|392.55|396.85|392.75|396.95|392.85|396.61|392.51|26
1632259740000|2021-09-21 21:29:00|396.87|392.77|397.65|393.55|397.65|393.55|396.87|392.77|23
1632259750000|2021-09-21 21:29:10|397.64|393.54|397.63|393.53|397.7|393.6|397.59|393.49|16
1632259760000|2021-09-21 21:29:20|397.61|393.51|397.48|393.38|397.64|393.54|397.42|393.32|29
1632259770000|2021-09-21 21:29:30|397.4|393.3|397.35|393.25|397.43|393.33|397.34|393.24|13
1632259780000|2021-09-21 21:29:40|397.28|393.18|397.26|393.16|397.3|393.2|397.2|393.1|8
1632259790000|2021-09-21 21:29:50|397.23|393.13|397.12|393.02|397.23|393.13|397.11|393.01|6
1632259800000|2021-09-21 21:30:00|397.15|393.05|397.1|393|397.16|393.06|397.09|392.99|8
1632259810000|2021-09-21 21:30:10|397.06|392.96|397|392.9|397.06|392.96|397|392.9|5
1632259820000|2021-09-21 21:30:20|397.05|392.95|397.17|393.07|397.17|393.07|397.05|392.95|5
1632259830000|2021-09-21 21:30:30|397.18|393.08|397.32|393.22|397.32|393.22|397.17|393.07|8
1632259840000|2021-09-21 21:30:40|397.33|393.23|397.62|393.52|397.62|393.52|397.3|393.2|16
1632259850000|2021-09-21 21:30:50|397.65|393.55|397.94|393.84|397.94|393.84|397.65|393.55|11
1632259860000|2021-09-21 21:31:00|397.92|393.82|398.73|394.63|398.75|394.65|397.92|393.82|23
1632259870000|2021-09-21 21:31:10|398.74|394.64|399.57|395.47|399.57|395.47|398.63|394.53|21
1632259880000|2021-09-21 21:31:20|399.48|395.38|400.12|396.02|400.12|396.02|399.4|395.3|33
1632259890000|2021-09-21 21:31:30|400.13|396.03|399.92|395.82|400.14|396.04|399.86|395.76|27
1632259900000|2021-09-21 21:31:40|399.93|395.83|399.92|395.82|399.93|395.83|399.8|395.7|23
1632259910000|2021-09-21 21:31:50|399.93|395.83|399.89|395.79|399.95|395.85|399.89|395.79|16
1632259920000|2021-09-21 21:32:00|399.83|395.73|399.51|395.41|399.83|395.73|399.51|395.41|20
1632259930000|2021-09-21 21:32:10|399.52|395.42|399.49|395.39|399.52|395.42|399.49|395.39|7
1632259940000|2021-09-21 21:32:20|399.5|395.4|399.48|395.38|399.5|395.4|399.47|395.37|5
1632259950000|2021-09-21 21:32:30|399.49|395.39|399.32|395.22|399.49|395.39|399.3|395.2|17
1632259960000|2021-09-21 21:32:40|399.3|395.2|399.39|395.29|399.49|395.39|399.3|395.2|12
1632259970000|2021-09-21 21:32:50|399.35|395.25|399.35|395.25|399.42|395.32|399.35|395.25|7
1632259980000|2021-09-21 21:33:00|399.33|395.23|399.39|395.29|399.39|395.29|399.31|395.21|3
1632259990000|2021-09-21 21:33:10|399.38|395.28|399.3|395.2|399.4|395.3|399.28|395.18|5
1632260000000|2021-09-21 21:33:20|399.33|395.23|399.4|395.3|399.42|395.32|399.3|395.2|10
1632260010000|2021-09-21 21:33:30|399.45|395.35|399.75|395.65|399.75|395.65|399.45|395.35|10
1632260020000|2021-09-21 21:33:40|399.71|395.61|400.15|396.05|400.15|396.05|399.7|395.6|23
1632260030000|2021-09-21 21:33:50|400.21|396.11|400.55|396.45|400.65|396.55|400.21|396.11|21
1632260040000|2021-09-21 21:34:00|400.5|396.4|400.53|396.43|400.6|396.5|400.5|396.4|11
1632260050000|2021-09-21 21:34:10|400.5|396.4|400.35|396.25|400.5|396.4|400.26|396.16|23
1632260060000|2021-09-21 21:34:20|400.4|396.3|400.33|396.23|400.43|396.33|400.31|396.21|15
1632260070000|2021-09-21 21:34:30|400.34|396.24|400.33|396.23|400.38|396.28|400.33|396.23|25
1632260080000|2021-09-21 21:34:40|400.32|396.22|400.18|396.08|400.38|396.28|400.18|396.08|23
1632260090000|2021-09-21 21:34:50|400.15|396.05|400.14|396.04|400.15|396.05|400|395.9|17
1632260100000|2021-09-21 21:35:00|400.15|396.05|400.15|396.05|400.15|396.05|400.12|396.02|9
1632260110000|2021-09-21 21:35:10|400.14|396.04|400.2|396.1|400.2|396.1|400.14|396.04|5
1632260120000|2021-09-21 21:35:20|400.21|396.11|400.2|396.1|400.21|396.11|400.2|396.1|2
1632260130000|2021-09-21 21:35:30|400.18|396.08|399.85|395.75|400.18|396.08|399.85|395.75|13
1632260140000|2021-09-21 21:35:40|399.87|395.77|399.78|395.68|399.88|395.78|399.77|395.67|12
1632260150000|2021-09-21 21:35:50|399.77|395.67|399.7|395.6|399.77|395.67|399.7|395.6|2
1632260160000|2021-09-21 21:36:00|399.65|395.55|399.62|395.52|399.7|395.6|399.59|395.49|14
1632260170000|2021-09-21 21:36:10|399.6|395.5|399.49|395.39|399.6|395.5|399.49|395.39|17
1632260180000|2021-09-21 21:36:20|399.46|395.36|399.49|395.39|399.51|395.41|399.46|395.36|10
1632260190000|2021-09-21 21:36:30|399.48|395.38|399.48|395.38|399.48|395.38|399.48|395.38|1
1632260200000|2021-09-21 21:36:40|399.43|395.33|399.36|395.26|399.43|395.33|399.26|395.16|17
1632260210000|2021-09-21 21:36:50|399.29|395.19|399.25|395.15|399.36|395.26|399.13|395.03|19
1632260220000|2021-09-21 21:37:00|399.23|395.13|399.29|395.19|399.33|395.23|399.23|395.13|11
1632260230000|2021-09-21 21:37:10|399.25|395.15|399.64|395.54|399.64|395.54|399.24|395.14|20
1632260240000|2021-09-21 21:37:20|399.61|395.51|399.61|395.51|399.62|395.52|399.6|395.5|5
1632260250000|2021-09-21 21:37:30|399.6|395.5|399.48|395.38|399.6|395.5|399.48|395.38|14
1632260260000|2021-09-21 21:37:40|399.46|395.36|399.4|395.3|399.49|395.39|399.4|395.3|7
1632260270000|2021-09-21 21:37:50|399.38|395.28|399.6|395.5|399.6|395.5|399.38|395.28|11
1632260280000|2021-09-21 21:38:00|399.52|395.42|399.6|395.5|399.6|395.5|399.52|395.42|3
1632260290000|2021-09-21 21:38:10|399.45|395.35|399.39|395.29|399.6|395.5|399.32|395.22|10
1632260300000|2021-09-21 21:38:20|399.4|395.3|399.29|395.19|399.4|395.3|399.29|395.19|9
1632260310000|2021-09-21 21:38:30|399.24|395.14|399.24|395.14|399.24|395.14|399.13|395.03|17
1632260320000|2021-09-21 21:38:40|399.25|395.15|399.31|395.21|399.37|395.27|399.23|395.13|16
1632260330000|2021-09-21 21:38:50|399.29|395.19|399.35|395.25|399.35|395.25|399.28|395.18|10
1632260340000|2021-09-21 21:39:00|399.4|395.3|399.75|395.65|399.77|395.67|399.25|395.15|21
1632260350000|2021-09-21 21:39:10|399.73|395.63|399.63|395.53|399.75|395.65|399.61|395.51|19
1632260360000|2021-09-21 21:39:20|399.6|395.5|399.49|395.39|399.6|395.5|399.45|395.35|10
1632260370000|2021-09-21 21:39:30|399.47|395.37|399.5|395.4|399.5|395.4|399.47|395.37|5
1632260380000|2021-09-21 21:39:40|399.49|395.39|399.5|395.4|399.5|395.4|399.47|395.37|6
1632260390000|2021-09-21 21:39:50|399.48|395.38|399.5|395.4|399.5|395.4|399.48|395.38|4
1632260400000|2021-09-21 21:40:00|399.48|395.38|399.44|395.34|399.51|395.41|399.44|395.34|7
1632260410000|2021-09-21 21:40:10|399.48|395.38|399.35|395.25|399.5|395.4|399.3|395.2|11
1632260420000|2021-09-21 21:40:20|399.3|395.2|399.18|395.08|399.36|395.26|399.1|395|16
1632260430000|2021-09-21 21:40:30|399.2|395.1|398.92|394.82|399.2|395.1|398.92|394.82|14
1632260440000|2021-09-21 21:40:40|398.91|394.81|398.54|394.44|398.91|394.81|398.5|394.4|15
1632260450000|2021-09-21 21:40:50|398.49|394.39|398.25|394.15|398.49|394.39|398.2|394.1|15
1632260460000|2021-09-21 21:41:00|398.22|394.12|398.23|394.13|398.23|394.13|398.12|394.02|20
1632260470000|2021-09-21 21:41:10|398.24|394.14|398.48|394.38|398.5|394.4|398.24|394.14|20
1632260480000|2021-09-21 21:41:20|398.5|394.4|398.63|394.53|398.68|394.58|398.49|394.39|13
1632260490000|2021-09-21 21:41:30|398.65|394.55|398.72|394.62|398.72|394.62|398.6|394.5|18
1632260500000|2021-09-21 21:41:40|398.77|394.67|399|394.9|399.03|394.93|398.71|394.61|20
1632260510000|2021-09-21 21:41:50|398.95|394.85|398.99|394.89|399.05|394.95|398.95|394.85|13
1632260520000|2021-09-21 21:42:00|399|394.9|399.01|394.91|399.03|394.93|398.95|394.85|15
1632260530000|2021-09-21 21:42:10|399.03|394.93|399.02|394.92|399.03|394.93|398.96|394.86|10
1632260540000|2021-09-21 21:42:20|399|394.9|399|394.9|399|394.9|399|394.9|1
1632260550000|2021-09-21 21:42:30|398.98|394.88|398.9|394.8|399|394.9|398.9|394.8|10
1632260560000|2021-09-21 21:42:40|398.95|394.85|398.95|394.85|399|394.9|398.9|394.8|10
1632260570000|2021-09-21 21:42:50|398.9|394.8|398.91|394.81|398.96|394.86|398.9|394.8|4
1632260580000|2021-09-21 21:43:00|398.95|394.85|398.95|394.85|398.99|394.89|398.95|394.85|3
1632260590000|2021-09-21 21:43:10|398.99|394.89|398.84|394.74|398.99|394.89|398.84|394.74|5
1632260600000|2021-09-21 21:43:20|398.89|394.79|399.01|394.91|399.03|394.93|398.89|394.79|12
1632260610000|2021-09-21 21:43:30|399.02|394.92|400.22|396.12|400.22|396.12|399.01|394.91|26
1632260620000|2021-09-21 21:43:40|400.35|396.25|400.79|396.69|400.79|396.69|400.35|396.25|28
1632260630000|2021-09-21 21:43:50|400.84|396.74|401.43|397.33|401.43|397.33|400.83|396.73|23
1632260640000|2021-09-21 21:44:00|401.39|397.29|401.95|397.85|402.28|398.18|401.39|397.29|34
1632260650000|2021-09-21 21:44:10|401.85|397.75|401.3|397.2|401.88|397.78|401.18|397.08|33
1632260660000|2021-09-21 21:44:20|401.35|397.25|402.34|398.24|402.34|398.24|401.23|397.13|31
1632260670000|2021-09-21 21:44:30|402.39|398.29|401.87|397.77|402.7|398.6|401.86|397.76|33
1632260680000|2021-09-21 21:44:40|401.95|397.85|402.74|398.64|402.77|398.67|401.84|397.74|28
1632260690000|2021-09-21 21:44:50|402.65|398.55|403.24|399.14|403.24|399.14|402.26|398.16|34
1632260700000|2021-09-21 21:45:00|403.27|399.17|403.33|399.23|403.33|399.23|402.75|398.65|33
1632260710000|2021-09-21 21:45:10|403.39|399.29|403.5|399.4|403.81|399.71|403.39|399.29|25
1632260720000|2021-09-21 21:45:20|403.45|399.35|403.27|399.17|403.48|399.38|403.27|399.17|25
1632260730000|2021-09-21 21:45:30|403.26|399.16|402.9|398.8|403.26|399.16|402.55|398.45|25
1632260740000|2021-09-21 21:45:40|402.95|398.85|402.95|398.85|403.46|399.36|402.9|398.8|32
1632260750000|2021-09-21 21:45:50|402.96|398.86|403.12|399.02|403.12|399.02|402.79|398.69|23
1632260760000|2021-09-21 21:46:00|403.09|398.99|402.87|398.77|403.09|398.99|402.86|398.76|19
1632260770000|2021-09-21 21:46:10|402.89|398.79|402.89|398.79|402.94|398.84|402.84|398.74|27
1632260780000|2021-09-21 21:46:20|402.9|398.8|402.77|398.67|402.91|398.81|402.77|398.67|15
1632260790000|2021-09-21 21:46:30|402.74|398.64|402.55|398.45|402.75|398.65|402.53|398.43|16
1632260800000|2021-09-21 21:46:40|402.54|398.44|402.4|398.3|402.55|398.45|402.4|398.3|6
1632260810000|2021-09-21 21:46:50|402.39|398.29|402.1|398|402.4|398.3|402.1|398|16
1632260820000|2021-09-21 21:47:00|402.09|397.99|401.6|397.5|402.09|397.99|401.55|397.45|25
1632260830000|2021-09-21 21:47:10|401.52|397.42|401.44|397.34|401.52|397.42|401.41|397.31|14
1632260840000|2021-09-21 21:47:20|401.41|397.31|401.05|396.95|401.42|397.32|401|396.9|18
1632260850000|2021-09-21 21:47:30|400.96|396.86|401.29|397.19|401.38|397.28|400.9|396.8|21
1632260860000|2021-09-21 21:47:40|401.36|397.26|401.41|397.31|401.45|397.35|401.24|397.14|17
1632260870000|2021-09-21 21:47:50|401.42|397.32|401.15|397.05|401.44|397.34|401.15|397.05|23
1632260880000|2021-09-21 21:48:00|401.16|397.06|400.95|396.85|401.19|397.09|400.95|396.85|24
1632260890000|2021-09-21 21:48:10|400.91|396.81|400.61|396.51|400.92|396.82|400.56|396.46|28
1632260900000|2021-09-21 21:48:20|400.63|396.53|400.63|396.53|400.63|396.53|400.61|396.51|3
1632260910000|2021-09-21 21:48:30|400.6|396.5|400.18|396.08|400.6|396.5|400.13|396.03|25
1632260920000|2021-09-21 21:48:40|400.25|396.15|400.41|396.31|400.42|396.32|400.25|396.15|19
1632260930000|2021-09-21 21:48:50|400.42|396.32|400.39|396.29|400.45|396.35|400.35|396.25|12
1632260940000|2021-09-21 21:49:00|400.37|396.27|400.22|396.12|400.37|396.27|400.22|396.12|11
1632260950000|2021-09-21 21:49:10|400.15|396.05|400.03|395.93|400.15|396.05|399.98|395.88|18
1632260960000|2021-09-21 21:49:20|400.02|395.92|399.92|395.82|400.05|395.95|399.92|395.82|12
1632260970000|2021-09-21 21:49:30|399.95|395.85|400.24|396.14|400.24|396.14|399.95|395.85|19
1632260980000|2021-09-21 21:49:40|400.21|396.11|400.33|396.23|400.4|396.3|400.21|396.11|14
1632260990000|2021-09-21 21:49:50|400.3|396.2|400.01|395.91|400.3|396.2|400|395.9|22
1632261000000|2021-09-21 21:50:00|399.95|395.85|399.9|395.8|399.97|395.87|399.9|395.8|22
1632261010000|2021-09-21 21:50:10|399.91|395.81|399.89|395.79|399.95|395.85|399.89|395.79|7
1632261020000|2021-09-21 21:50:20|399.9|395.8|399.6|395.5|399.9|395.8|399.6|395.5|17
1632261030000|2021-09-21 21:50:30|399.59|395.49|399.3|395.2|399.6|395.5|399.3|395.2|15
1632261040000|2021-09-21 21:50:40|399.35|395.25|399.72|395.62|399.73|395.63|399.35|395.25|19
1632261050000|2021-09-21 21:50:50|399.74|395.64|399.65|395.55|399.83|395.73|399.65|395.55|24
1632261060000|2021-09-21 21:51:00|399.6|395.5|399.42|395.32|399.6|395.5|399.42|395.32|13
1632261070000|2021-09-21 21:51:10|399.43|395.33|399.6|395.5|399.64|395.54|399.43|395.33|13
1632261080000|2021-09-21 21:51:20|399.63|395.53|399.51|395.41|399.64|395.54|399.5|395.4|20
1632261090000|2021-09-21 21:51:30|399.52|395.42|399.5|395.4|399.55|395.45|399.49|395.39|11
1632261100000|2021-09-21 21:51:40|399.49|395.39|399.52|395.42|399.52|395.42|399.49|395.39|4
1632261110000|2021-09-21 21:51:50|399.51|395.41|399.54|395.44|399.56|395.46|399.5|395.4|6
1632261120000|2021-09-21 21:52:00|399.53|395.43|399.58|395.48|399.58|395.48|399.53|395.43|6
1632261130000|2021-09-21 21:52:10|399.59|395.49|400.6|396.5|400.6|396.5|399.59|395.49|25
1632261140000|2021-09-21 21:52:20|400.63|396.53|401.06|396.96|401.08|396.98|400.63|396.53|18
1632261150000|2021-09-21 21:52:30|401.09|396.99|401.32|397.22|401.38|397.28|401.05|396.95|20
1632261160000|2021-09-21 21:52:40|401.34|397.24|400.85|396.75|401.34|397.24|400.85|396.75|22
1632261170000|2021-09-21 21:52:50|400.8|396.7|400.64|396.54|400.83|396.73|400.64|396.54|14
1632261180000|2021-09-21 21:53:00|400.63|396.53|400.85|396.75|400.85|396.75|400.63|396.53|11
1632261190000|2021-09-21 21:53:10|400.87|396.77|401.24|397.14|401.24|397.14|400.86|396.76|22
1632261200000|2021-09-21 21:53:20|401.25|397.15|400.89|396.79|401.35|397.25|400.89|396.79|24
1632261210000|2021-09-21 21:53:30|400.8|396.7|400.76|396.66|400.81|396.71|400.75|396.65|4
1632261220000|2021-09-21 21:53:40|400.75|396.65|400.62|396.52|400.92|396.82|400.62|396.52|20
1632261230000|2021-09-21 21:53:50|400.65|396.55|400.72|396.62|400.77|396.67|400.65|396.55|20
1632261240000|2021-09-21 21:54:00|400.74|396.64|400.61|396.51|400.74|396.64|400.56|396.46|14
1632261250000|2021-09-21 21:54:10|400.65|396.55|400.65|396.55|400.67|396.57|400.6|396.5|9
1632261260000|2021-09-21 21:54:20|400.67|396.57|400.65|396.55|400.7|396.6|400.65|396.55|4
1632261270000|2021-09-21 21:54:30|400.68|396.58|401.31|397.21|401.31|397.21|400.67|396.57|25
1632261280000|2021-09-21 21:54:40|401.3|397.2|401.28|397.18|401.5|397.4|401.25|397.15|19
1632261290000|2021-09-21 21:54:50|401.26|397.16|401.09|396.99|401.26|397.16|401.08|396.98|20
1632261300000|2021-09-21 21:55:00|401.08|396.98|400.9|396.8|401.1|397|400.9|396.8|14
1632261310000|2021-09-21 21:55:10|400.93|396.83|400.9|396.8|400.93|396.83|400.9|396.8|2
1632261320000|2021-09-21 21:55:20|400.98|396.88|401.02|396.92|401.02|396.92|400.95|396.85|6
1632261330000|2021-09-21 21:55:30|401|396.9|401|396.9|401|396.9|401|396.9|1
1632261340000|2021-09-21 21:55:40|400.98|396.88|400.7|396.6|400.98|396.88|400.64|396.54|14
1632261350000|2021-09-21 21:55:50|400.72|396.62|400.83|396.73|400.9|396.8|400.72|396.62|11
1632261360000|2021-09-21 21:56:00|400.86|396.76|400.8|396.7|400.88|396.78|400.76|396.66|17
1632261370000|2021-09-21 21:56:10|400.79|396.69|400.9|396.8|400.9|396.8|400.77|396.67|10
1632261380000|2021-09-21 21:56:20|401|396.9|400.99|396.89|401|396.9|400.95|396.85|6
1632261390000|2021-09-21 21:56:30|401|396.9|400.99|396.89|401|396.9|400.99|396.89|4
1632261400000|2021-09-21 21:56:40|400.95|396.85|400.87|396.77|400.95|396.85|400.83|396.73|9
1632261410000|2021-09-21 21:56:50|400.94|396.84|400.99|396.89|401|396.9|400.91|396.81|8
1632261420000|2021-09-21 21:57:00|400.95|396.85|400.93|396.83|401|396.9|400.93|396.83|5
1632261430000|2021-09-21 21:57:10|400.94|396.84|400.85|396.75|400.94|396.84|400.85|396.75|11
1632261440000|2021-09-21 21:57:20|400.9|396.8|400.9|396.8|400.9|396.8|400.87|396.77|7
1632261450000|2021-09-21 21:57:30|400.89|396.79|400.87|396.77|400.96|396.86|400.86|396.76|16
1632261460000|2021-09-21 21:57:40|400.88|396.78|400.88|396.78|400.88|396.78|400.85|396.75|4
1632261470000|2021-09-21 21:57:50|400.8|396.7|400.83|396.73|400.9|396.8|400.8|396.7|9
1632261480000|2021-09-21 21:58:00|400.82|396.72|400.98|396.88|400.99|396.89|400.82|396.72|14
1632261490000|2021-09-21 21:58:10|401.01|396.91|401.27|397.17|401.35|397.25|401.01|396.91|20
1632261500000|2021-09-21 21:58:20|401.23|397.13|401.02|396.92|401.29|397.19|401.02|396.92|11
1632261510000|2021-09-21 21:58:30|401.03|396.93|401.08|396.98|401.1|397|401.02|396.92|8
1632261520000|2021-09-21 21:58:40|401.07|396.97|400.89|396.79|401.07|396.97|400.89|396.79|13
1632261530000|2021-09-21 21:58:50|400.9|396.8|401.07|396.97|401.13|397.03|400.8|396.7|22
1632261540000|2021-09-21 21:59:00|401.08|396.98|400.99|396.89|401.08|396.98|400.9|396.8|12
1632261550000|2021-09-21 21:59:10|400.94|396.84|400.95|396.85|400.96|396.86|400.91|396.81|15
1632261560000|2021-09-21 21:59:20|401|396.9|401.12|397.02|401.12|397.02|400.99|396.89|15
1632261570000|2021-09-21 21:59:30|401.1|397|401.1|397|401.1|397|401.1|397|1
1632261580000|2021-09-21 21:59:40|401.14|397.04|401.18|397.08|401.19|397.09|401.14|397.04|4
1632261590000|2021-09-21 21:59:50|401.15|397.05|400.88|396.78|401.17|397.07|400.88|396.78|11
1632261600000|2021-09-21 22:00:00|400.94|396.84|400.35|396.25|400.94|396.84|400.35|396.25|25
1632261610000|2021-09-21 22:00:10|400.33|396.23|400.1|396|400.33|396.23|400.1|396|8
1632261620000|2021-09-21 22:00:20|400.16|396.06|399.94|395.84|400.16|396.06|399.94|395.84|22
1632261630000|2021-09-21 22:00:30|399.93|395.83|399.55|395.45|399.98|395.88|399.55|395.45|22
1632261640000|2021-09-21 22:00:40|399.54|395.44|399.31|395.21|399.54|395.44|399.3|395.2|19
1632261650000|2021-09-21 22:00:50|399.24|395.14|399.23|395.13|399.31|395.21|399.17|395.07|20
1632261660000|2021-09-21 22:01:00|399.2|395.1|399.3|395.2|399.3|395.2|399.2|395.1|13
1632261670000|2021-09-21 22:01:10|399.31|395.21|399.3|395.2|399.35|395.25|399.3|395.2|9
1632261680000|2021-09-21 22:01:20|399.34|395.24|399.25|395.15|399.8|395.7|399.23|395.13|31
1632261690000|2021-09-21 22:01:30|399.27|395.17|399.81|395.71|399.81|395.71|399.27|395.17|28
1632261700000|2021-09-21 22:01:40|399.93|395.83|399.73|395.63|399.98|395.88|399.65|395.55|25
1632261710000|2021-09-21 22:01:50|399.74|395.64|399.54|395.44|399.74|395.64|399.54|395.44|15
1632261720000|2021-09-21 22:02:00|399.55|395.45|399.68|395.58|399.74|395.64|399.5|395.4|17
1632261730000|2021-09-21 22:02:10|399.73|395.63|399.38|395.28|399.74|395.64|399.38|395.28|25
1632261740000|2021-09-21 22:02:20|399.39|395.29|398.68|394.58|399.39|395.29|398.48|394.38|29
1632261750000|2021-09-21 22:02:30|398.69|394.59|398.4|394.3|398.9|394.8|398.29|394.19|27
1632261760000|2021-09-21 22:02:40|398.45|394.35|398.46|394.36|398.46|394.36|398.28|394.18|25
1632261770000|2021-09-21 22:02:50|398.45|394.35|399.05|394.95|399.05|394.95|398.42|394.32|17
1632261780000|2021-09-21 22:03:00|399.01|394.91|398.8|394.7|399.05|394.95|398.72|394.62|23
1632261790000|2021-09-21 22:03:10|398.87|394.77|398.76|394.66|398.97|394.87|398.73|394.63|23
1632261800000|2021-09-21 22:03:20|398.7|394.6|399.09|394.99|399.1|395|398.64|394.54|28
1632261810000|2021-09-21 22:03:30|399.08|394.98|398.65|394.55|399.48|395.38|398.65|394.55|23
1632261820000|2021-09-21 22:03:40|398.64|394.54|398.98|394.88|399.08|394.98|398.64|394.54|17
1632261830000|2021-09-21 22:03:50|398.94|394.84|399.22|395.12|399.47|395.37|398.84|394.74|28
1632261840000|2021-09-21 22:04:00|399.23|395.13|398.92|394.82|399.23|395.13|398.92|394.82|19
1632261850000|2021-09-21 22:04:10|398.89|394.79|399.04|394.94|399.13|395.03|398.85|394.75|22
1632261860000|2021-09-21 22:04:20|399.03|394.93|398.68|394.58|399.03|394.93|398.43|394.33|30
1632261870000|2021-09-21 22:04:30|398.85|394.75|398.56|394.46|398.85|394.75|398.5|394.4|29
1632261880000|2021-09-21 22:04:40|398.5|394.4|398.63|394.53|398.82|394.72|398.45|394.35|31
1632261890000|2021-09-21 22:04:50|398.6|394.5|398.15|394.05|398.65|394.55|398.15|394.05|25
1632261900000|2021-09-21 22:05:00|398.16|394.06|398.15|394.05|398.7|394.6|398.15|394.05|28
1632261910000|2021-09-21 22:05:10|398.18|394.08|398.2|394.1|398.25|394.15|398.01|393.91|22
1632261920000|2021-09-21 22:05:20|398.21|394.11|398.2|394.1|398.38|394.28|398.2|394.1|23
1632261930000|2021-09-21 22:05:30|398.19|394.09|398.57|394.47|398.57|394.47|398.1|394|23
1632261940000|2021-09-21 22:05:40|398.52|394.42|398.37|394.27|398.57|394.47|398.34|394.24|23
1632261950000|2021-09-21 22:05:50|398.35|394.25|397.85|393.75|398.38|394.28|397.8|393.7|22
1632261960000|2021-09-21 22:06:00|397.88|393.78|397.88|393.78|398|393.9|397.83|393.73|16
1632261970000|2021-09-21 22:06:10|397.85|393.75|397.68|393.58|397.95|393.85|397.68|393.58|25
1632261980000|2021-09-21 22:06:20|397.55|393.45|397.65|393.55|397.74|393.64|397.54|393.44|24
1632261990000|2021-09-21 22:06:30|397.69|393.59|397.63|393.53|397.78|393.68|397.58|393.48|18
1632262000000|2021-09-21 22:06:40|397.62|393.52|397.51|393.41|397.63|393.53|397.51|393.41|20
1632262010000|2021-09-21 22:06:50|397.49|393.39|397.73|393.63|397.73|393.63|397.37|393.27|24
1632262020000|2021-09-21 22:07:00|397.72|393.62|397.64|393.54|397.73|393.63|397.62|393.52|20
1632262030000|2021-09-21 22:07:10|397.65|393.55|397.48|393.38|397.65|393.55|397.45|393.35|26
1632262040000|2021-09-21 22:07:20|397.52|393.42|397.49|393.39|397.61|393.51|397.45|393.35|23
1632262050000|2021-09-21 22:07:30|397.47|393.37|397.28|393.18|397.47|393.37|397.2|393.1|31
1632262060000|2021-09-21 22:07:40|397.26|393.16|397.75|393.65|397.85|393.75|397.26|393.16|28
1632262070000|2021-09-21 22:07:50|397.7|393.6|398.25|394.15|398.25|394.15|397.63|393.53|28
1632262080000|2021-09-21 22:08:00|398.2|394.1|398.29|394.19|398.3|394.2|398.06|393.96|22
1632262090000|2021-09-21 22:08:10|398.24|394.14|398.23|394.13|398.31|394.21|398.18|394.08|23
1632262100000|2021-09-21 22:08:20|398.24|394.14|398.51|394.41|398.51|394.41|398.1|394|24
1632262110000|2021-09-21 22:08:30|398.63|394.53|398.65|394.55|398.78|394.68|398.57|394.47|25
1632262120000|2021-09-21 22:08:40|398.64|394.54|397.84|393.74|398.65|394.55|397.84|393.74|31
1632262130000|2021-09-21 22:08:50|397.9|393.8|398.42|394.32|398.42|394.32|397.65|393.55|30
1632262140000|2021-09-21 22:09:00|398.41|394.31|398.62|394.52|398.62|394.52|398.29|394.19|26
1632262150000|2021-09-21 22:09:10|398.61|394.51|399.04|394.94|399.12|395.02|398.56|394.46|30
1632262160000|2021-09-21 22:09:20|399.01|394.91|398.28|394.18|399.05|394.95|398.22|394.12|24
1632262170000|2021-09-21 22:09:30|398.31|394.21|398.83|394.73|398.94|394.84|398.3|394.2|37
1632262180000|2021-09-21 22:09:40|398.82|394.72|398.71|394.61|398.83|394.73|398.56|394.46|31
1632262190000|2021-09-21 22:09:50|398.72|394.62|398.73|394.63|398.81|394.71|398.64|394.54|20
1632262200000|2021-09-21 22:10:00|398.75|394.65|398.95|394.85|399.06|394.96|398.52|394.42|32
1632262210000|2021-09-21 22:10:10|399.03|394.93|399.21|395.11|399.21|395.11|398.88|394.78|31
1632262220000|2021-09-21 22:10:20|399.22|395.12|399.25|395.15|399.35|395.25|399.08|394.98|26
1632262230000|2021-09-21 22:10:30|399.26|395.16|398.97|394.87|399.3|395.2|398.95|394.85|17
1632262240000|2021-09-21 22:10:40|398.96|394.86|399.55|395.45|399.61|395.51|398.94|394.84|28
1632262250000|2021-09-21 22:10:50|399.5|395.4|399.4|395.3|399.55|395.45|399.33|395.23|25
1632262260000|2021-09-21 22:11:00|399.39|395.29|399.41|395.31|399.41|395.31|399.15|395.05|24
1632262270000|2021-09-21 22:11:10|399.4|395.3|399.36|395.26|399.4|395.3|399.28|395.18|16
1632262280000|2021-09-21 22:11:20|399.4|395.3|399.6|395.5|399.65|395.55|399.34|395.24|24
1632262290000|2021-09-21 22:11:30|399.57|395.47|399.7|395.6|399.71|395.61|399.47|395.37|13
1632262300000|2021-09-21 22:11:40|399.72|395.62|399.77|395.67|399.85|395.75|399.66|395.56|23
1632262310000|2021-09-21 22:11:50|399.81|395.71|399.82|395.72|399.84|395.74|399.74|395.64|18
1632262320000|2021-09-21 22:12:00|399.75|395.65|399.79|395.69|399.92|395.82|399.73|395.63|21
1632262330000|2021-09-21 22:12:10|399.78|395.68|399.99|395.89|400|395.9|399.75|395.65|19
1632262340000|2021-09-21 22:12:20|400.03|395.93|399.99|395.89|400.1|396|399.94|395.84|9
1632262350000|2021-09-21 22:12:30|400|395.9|400.15|396.05|400.15|396.05|399.95|395.85|18
1632262360000|2021-09-21 22:12:40|400.1|396|399.75|395.65|400.15|396.05|399.75|395.65|10
1632262370000|2021-09-21 22:12:50|399.76|395.66|399.53|395.43|399.76|395.66|399.52|395.42|18
1632262380000|2021-09-21 22:13:00|399.51|395.41|399.48|395.38|399.55|395.45|399.4|395.3|21
1632262390000|2021-09-21 22:13:10|399.5|395.4|399.43|395.33|399.53|395.43|399.2|395.1|22
1632262400000|2021-09-21 22:13:20|399.42|395.32|399.39|395.29|399.49|395.39|399.35|395.25|16
1632262410000|2021-09-21 22:13:30|399.41|395.31|399.85|395.75|399.87|395.77|399.41|395.31|27
1632262420000|2021-09-21 22:13:40|399.8|395.7|399.75|395.65|400.01|395.91|399.75|395.65|18
1632262430000|2021-09-21 22:13:50|399.76|395.66|399.6|395.5|399.76|395.66|399.55|395.45|30
1632262440000|2021-09-21 22:14:00|399.59|395.49|399.33|395.23|399.59|395.49|399.33|395.23|25
1632262450000|2021-09-21 22:14:10|399.32|395.22|399.83|395.73|399.83|395.73|399.31|395.21|21
1632262460000|2021-09-21 22:14:20|399.84|395.74|400.54|396.44|400.71|396.61|399.84|395.74|29
1632262470000|2021-09-21 22:14:30|400.56|396.46|400.88|396.78|400.88|396.78|400.49|396.39|30
1632262480000|2021-09-21 22:14:40|400.92|396.82|399.94|395.84|400.95|396.85|399.94|395.84|27
1632262490000|2021-09-21 22:14:50|399.93|395.83|400.04|395.94|400.15|396.05|399.88|395.78|28
1632262500000|2021-09-21 22:15:00|400.05|395.95|400.3|396.2|400.52|396.42|400.04|395.94|32
1632262510000|2021-09-21 22:15:10|400.37|396.27|400.13|396.03|400.37|396.27|400.1|396|24
1632262520000|2021-09-21 22:15:20|400.11|396.01|400.43|396.33|400.43|396.33|400.06|395.96|24
1632262530000|2021-09-21 22:15:30|400.41|396.31|400.6|396.5|400.6|396.5|400.34|396.24|21
1632262540000|2021-09-21 22:15:40|400.56|396.46|401.29|397.19|401.35|397.25|400.56|396.46|25
1632262550000|2021-09-21 22:15:50|401.35|397.25|400.95|396.85|401.36|397.26|400.8|396.7|27
1632262560000|2021-09-21 22:16:00|400.97|396.87|400.9|396.8|401.02|396.92|400.8|396.7|30
1632262570000|2021-09-21 22:16:10|400.87|396.77|400.8|396.7|401.1|397|400.8|396.7|22
1632262580000|2021-09-21 22:16:20|400.81|396.71|401.07|396.97|401.07|396.97|400.76|396.66|21
1632262590000|2021-09-21 22:16:30|401.15|397.05|401.49|397.39|401.51|397.41|401.15|397.05|23
1632262600000|2021-09-21 22:16:40|401.46|397.36|401.52|397.42|401.59|397.49|401.45|397.35|31
1632262610000|2021-09-21 22:16:50|401.56|397.46|401.79|397.69|401.85|397.75|401.52|397.42|26
1632262620000|2021-09-21 22:17:00|401.8|397.7|401.17|397.07|401.83|397.73|401.15|397.05|24
1632262630000|2021-09-21 22:17:10|401.19|397.09|402.25|398.15|402.25|398.15|401.19|397.09|34
1632262640000|2021-09-21 22:17:20|402.11|398.01|402.22|398.12|402.27|398.17|402.06|397.96|24
1632262650000|2021-09-21 22:17:30|402.17|398.07|401.95|397.85|402.25|398.15|401.91|397.81|22
1632262660000|2021-09-21 22:17:40|402.04|397.94|401.68|397.58|402.1|398|401.45|397.35|27
1632262670000|2021-09-21 22:17:50|401.67|397.57|401.66|397.56|401.85|397.75|401.65|397.55|29
1632262680000|2021-09-21 22:18:00|401.65|397.55|401.81|397.71|401.86|397.76|401.57|397.47|23
1632262690000|2021-09-21 22:18:10|401.8|397.7|401.89|397.79|401.93|397.83|401.8|397.7|19
1632262700000|2021-09-21 22:18:20|401.9|397.8|401.97|397.87|402.15|398.05|401.9|397.8|23
1632262710000|2021-09-21 22:18:30|401.89|397.79|401.74|397.64|401.89|397.79|401.66|397.56|30
1632262720000|2021-09-21 22:18:40|401.73|397.63|401.49|397.39|401.78|397.68|401.49|397.39|28
1632262730000|2021-09-21 22:18:50|401.47|397.37|401.38|397.28|401.47|397.37|401.28|397.18|31
1632262740000|2021-09-21 22:19:00|401.33|397.23|401.66|397.56|401.83|397.73|401.33|397.23|23
1632262750000|2021-09-21 22:19:10|401.65|397.55|401.71|397.61|401.87|397.77|401.65|397.55|26
1632262760000|2021-09-21 22:19:20|401.67|397.57|402.45|398.35|402.48|398.38|401.64|397.54|33
1632262770000|2021-09-21 22:19:30|402.4|398.3|402.17|398.07|402.4|398.3|402.13|398.03|21
1632262780000|2021-09-21 22:19:40|402.11|398.01|401.57|397.47|402.19|398.09|401.5|397.4|32
1632262790000|2021-09-21 22:19:50|401.6|397.5|401.28|397.18|401.6|397.5|401.27|397.17|24
1632262800000|2021-09-21 22:20:00|401.27|397.17|401.01|396.91|401.35|397.25|401.01|396.91|25
1632262810000|2021-09-21 22:20:10|401.04|396.94|400.6|396.5|401.15|397.05|400.53|396.43|28
1632262820000|2021-09-21 22:20:20|400.58|396.48|400.26|396.16|400.58|396.48|400.25|396.15|29
1632262830000|2021-09-21 22:20:30|400.24|396.14|400.21|396.11|400.3|396.2|400.08|395.98|30
1632262840000|2021-09-21 22:20:40|400.19|396.09|399.91|395.81|400.19|396.09|399.91|395.81|27
1632262850000|2021-09-21 22:20:50|399.93|395.83|399.46|395.36|399.95|395.85|399.35|395.25|23
1632262860000|2021-09-21 22:21:00|399.43|395.33|399.36|395.26|399.46|395.36|399.36|395.26|13
1632262870000|2021-09-21 22:21:10|399.33|395.23|399.4|395.3|399.59|395.49|399.3|395.2|26
1632262880000|2021-09-21 22:21:20|399.42|395.32|399.71|395.61|399.75|395.65|399.4|395.3|28
1632262890000|2021-09-21 22:21:30|399.6|395.5|399.25|395.15|399.6|395.5|399.18|395.08|28
1632262900000|2021-09-21 22:21:40|399.23|395.13|399.11|395.01|399.3|395.2|398.97|394.87|32
1632262910000|2021-09-21 22:21:50|399.01|394.91|398.51|394.41|399.11|395.01|398.45|394.35|27
1632262920000|2021-09-21 22:22:00|398.56|394.46|398.54|394.44|398.65|394.55|398.25|394.15|28
1632262930000|2021-09-21 22:22:10|398.55|394.45|398.56|394.46|398.67|394.57|398.25|394.15|32
1632262940000|2021-09-21 22:22:20|398.46|394.36|398|393.9|398.46|394.36|397.8|393.7|28
1632262950000|2021-09-21 22:22:30|397.95|393.85|398.5|394.4|398.6|394.5|397.87|393.77|31
1632262960000|2021-09-21 22:22:40|398.48|394.38|398.95|394.85|398.95|394.85|398.35|394.25|34
1632262970000|2021-09-21 22:22:50|398.92|394.82|398.91|394.81|399.06|394.96|398.8|394.7|30
1632262980000|2021-09-21 22:23:00|398.89|394.79|398.38|394.28|398.94|394.84|398.36|394.26|32
1632262990000|2021-09-21 22:23:10|398.29|394.19|398.09|393.99|398.46|394.36|397.97|393.87|33
1632263000000|2021-09-21 22:23:20|398.18|394.08|398.37|394.27|398.37|394.27|397.99|393.89|34
1632263010000|2021-09-21 22:23:30|398.36|394.26|398.24|394.14|398.53|394.43|398.18|394.08|29
1632263020000|2021-09-21 22:23:40|398.15|394.05|398.7|394.6|398.7|394.6|398.15|394.05|34
1632263030000|2021-09-21 22:23:50|398.83|394.73|398.7|394.6|398.95|394.85|398.7|394.6|29
1632263040000|2021-09-21 22:24:00|398.71|394.61|398.7|394.6|398.86|394.76|398.4|394.3|34
1632263050000|2021-09-21 22:24:10|398.8|394.7|398.75|394.65|398.84|394.74|398.7|394.6|9
1632263060000|2021-09-21 22:24:20|398.79|394.69|398.97|394.87|398.97|394.87|398.7|394.6|22
1632263070000|2021-09-21 22:24:30|398.91|394.81|398.83|394.73|398.91|394.81|398.7|394.6|14
1632263080000|2021-09-21 22:24:40|398.82|394.72|398.75|394.65|398.82|394.72|398.72|394.62|14
1632263090000|2021-09-21 22:24:50|398.76|394.66|398.8|394.7|399.13|395.03|398.75|394.65|26
1632263100000|2021-09-21 22:25:00|398.79|394.69|398.65|394.55|398.79|394.69|398.42|394.32|24
1632263110000|2021-09-21 22:25:10|398.66|394.56|398.95|394.85|398.96|394.86|398.66|394.56|24
1632263120000|2021-09-21 22:25:20|398.98|394.88|399.1|395|399.13|395.03|398.93|394.83|30
1632263130000|2021-09-21 22:25:30|399.08|394.98|399.05|394.95|399.4|395.3|399.05|394.95|23
1632263140000|2021-09-21 22:25:40|399.04|394.94|398.58|394.48|399.04|394.94|398.58|394.48|31
1632263150000|2021-09-21 22:25:50|398.59|394.49|398.47|394.37|398.61|394.51|398.42|394.32|23
1632263160000|2021-09-21 22:26:00|398.51|394.41|398.21|394.11|398.51|394.41|398.21|394.11|14
1632263170000|2021-09-21 22:26:10|398.24|394.14|398.05|393.95|398.27|394.17|397.95|393.85|20
1632263180000|2021-09-21 22:26:20|398.04|393.94|398|393.9|398.07|393.97|397.99|393.89|15
1632263190000|2021-09-21 22:26:30|397.94|393.84|397.65|393.55|397.94|393.84|397.53|393.43|20
1632263200000|2021-09-21 22:26:40|397.63|393.53|397.56|393.46|397.63|393.53|397.19|393.09|28
1632263210000|2021-09-21 22:26:50|397.57|393.47|397.84|393.74|397.84|393.74|397.2|393.1|30
1632263220000|2021-09-21 22:27:00|397.81|393.71|397.2|393.1|397.81|393.71|397.09|392.99|30
1632263230000|2021-09-21 22:27:10|397.18|393.08|397.46|393.36|397.46|393.36|396.7|392.6|30
1632263240000|2021-09-21 22:27:20|397.55|393.45|397.44|393.34|397.85|393.75|397.4|393.3|25
1632263250000|2021-09-21 22:27:30|397.5|393.4|397.54|393.44|397.56|393.46|397.3|393.2|29
1632263260000|2021-09-21 22:27:40|397.55|393.45|397.11|393.01|397.55|393.45|396.97|392.87|26
1632263270000|2021-09-21 22:27:50|397.08|392.98|396.7|392.6|397.12|393.02|396.7|392.6|32
1632263280000|2021-09-21 22:28:00|396.76|392.66|396.21|392.11|396.76|392.66|396.19|392.09|35
1632263290000|2021-09-21 22:28:10|396.22|392.12|396.26|392.16|396.26|392.16|395.98|391.88|32
1632263300000|2021-09-21 22:28:20|396.27|392.17|396.3|392.2|396.5|392.4|396.26|392.16|33
1632263310000|2021-09-21 22:28:30|396.29|392.19|396.52|392.42|396.6|392.5|396.29|392.19|24
1632263320000|2021-09-21 22:28:40|396.54|392.44|396.72|392.62|396.74|392.64|396.52|392.42|30
1632263330000|2021-09-21 22:28:50|396.74|392.64|396.6|392.5|396.74|392.64|396.5|392.4|30
1632263340000|2021-09-21 22:29:00|396.58|392.48|396.57|392.47|396.73|392.63|396.56|392.46|26
1632263350000|2021-09-21 22:29:10|396.56|392.46|396.42|392.32|396.65|392.55|396.4|392.3|27
1632263360000|2021-09-21 22:29:20|396.41|392.31|396.59|392.49|396.67|392.57|396.41|392.31|16
1632263370000|2021-09-21 22:29:30|396.6|392.5|396.99|392.89|396.99|392.89|396.6|392.5|19
1632263380000|2021-09-21 22:29:40|397|392.9|397.23|393.13|397.3|393.2|397|392.9|24
1632263390000|2021-09-21 22:29:50|397.31|393.21|397.33|393.23|397.33|393.23|397.05|392.95|19
1632263400000|2021-09-21 22:30:00|397.15|393.05|396.82|392.72|397.3|393.2|396.82|392.72|31
1632263410000|2021-09-21 22:30:10|396.84|392.74|396.49|392.39|396.94|392.84|396.49|392.39|30
1632263420000|2021-09-21 22:30:20|396.57|392.47|396.05|391.95|396.57|392.47|396.05|391.95|29
1632263430000|2021-09-21 22:30:30|396.01|391.91|396.29|392.19|396.3|392.2|395.85|391.75|27
1632263440000|2021-09-21 22:30:40|396.25|392.15|396.04|391.94|396.27|392.17|395.98|391.88|28
1632263450000|2021-09-21 22:30:50|396.05|391.95|396.05|391.95|396.17|392.07|395.96|391.86|24
1632263460000|2021-09-21 22:31:00|396|391.9|395.62|391.52|396.01|391.91|395.6|391.5|19
1632263470000|2021-09-21 22:31:10|395.63|391.53|395.38|391.28|395.8|391.7|395.33|391.23|31
1632263480000|2021-09-21 22:31:20|395.25|391.15|394.85|390.75|395.25|391.15|394.45|390.35|28
1632263490000|2021-09-21 22:31:30|394.81|390.71|393.98|389.88|394.85|390.75|393.95|389.85|30
1632263500000|2021-09-21 22:31:40|394.01|389.91|393.95|389.85|394.68|390.58|393.92|389.82|37
1632263510000|2021-09-21 22:31:50|393.94|389.84|393.86|389.76|394|389.9|393.35|389.25|32
1632263520000|2021-09-21 22:32:00|393.69|389.59|393.84|389.74|394.06|389.96|393.6|389.5|33
1632263530000|2021-09-21 22:32:10|393.88|389.78|394.33|390.23|394.33|390.23|393.88|389.78|30
1632263540000|2021-09-21 22:32:20|394.34|390.24|394.11|390.01|394.4|390.3|394|389.9|30
1632263550000|2021-09-21 22:32:30|394.1|390|394.67|390.57|394.67|390.57|394.1|390|29
1632263560000|2021-09-21 22:32:40|394.72|390.62|394.81|390.71|394.9|390.8|394.72|390.62|29
1632263570000|2021-09-21 22:32:50|394.8|390.7|394.8|390.7|394.99|390.89|394.8|390.7|30
1632263580000|2021-09-21 22:33:00|394.79|390.69|394.53|390.43|394.8|390.7|394.3|390.2|26
1632263590000|2021-09-21 22:33:10|394.52|390.42|394.05|389.95|394.59|390.49|393.98|389.88|33
1632263600000|2021-09-21 22:33:20|394.11|390.01|394.45|390.35|394.65|390.55|394.02|389.92|27
1632263610000|2021-09-21 22:33:30|394.43|390.33|393.95|389.85|394.49|390.39|393.94|389.84|22
1632263620000|2021-09-21 22:33:40|393.98|389.88|394.94|390.84|394.97|390.87|393.97|389.87|30
1632263630000|2021-09-21 22:33:50|394.9|390.8|395.16|391.06|395.18|391.08|394.9|390.8|22
1632263640000|2021-09-21 22:34:00|395.18|391.08|395.2|391.1|395.23|391.13|394.93|390.83|29
1632263650000|2021-09-21 22:34:10|395.23|391.13|395.33|391.23|395.39|391.29|395.2|391.1|19
1632263660000|2021-09-21 22:34:20|395.34|391.24|395.23|391.13|395.53|391.43|395.23|391.13|23
1632263670000|2021-09-21 22:34:30|395.18|391.08|395.24|391.14|395.6|391.5|395.08|390.98|27
1632263680000|2021-09-21 22:34:40|395.03|390.93|395.53|391.43|395.53|391.43|395.03|390.93|23
1632263690000|2021-09-21 22:34:50|395.54|391.44|395.63|391.53|395.75|391.65|395.54|391.44|24
1632263700000|2021-09-21 22:35:00|395.61|391.51|395.36|391.26|395.64|391.54|395.36|391.26|29
1632263710000|2021-09-21 22:35:10|395.35|391.25|394.91|390.81|395.35|391.25|394.81|390.71|26
1632263720000|2021-09-21 22:35:20|394.79|390.69|395.37|391.27|395.37|391.27|394.76|390.66|27
1632263730000|2021-09-21 22:35:30|395.36|391.26|395.39|391.29|395.61|391.51|395.3|391.2|29
1632263740000|2021-09-21 22:35:40|395.4|391.3|395.54|391.44|395.54|391.44|395.4|391.3|27
1632263750000|2021-09-21 22:35:50|395.51|391.41|395.3|391.2|395.55|391.45|395.29|391.19|27
1632263760000|2021-09-21 22:36:00|395.35|391.25|394.99|390.89|395.35|391.25|394.97|390.87|19
1632263770000|2021-09-21 22:36:10|394.98|390.88|395.38|391.28|395.44|391.34|394.95|390.85|24
1632263780000|2021-09-21 22:36:20|395.42|391.32|395.07|390.97|395.51|391.41|395.07|390.97|25
1632263790000|2021-09-21 22:36:30|395.08|390.98|395.08|390.98|395.37|391.27|395.04|390.94|28
1632263800000|2021-09-21 22:36:40|395.1|391|394.98|390.88|395.1|391|394.88|390.78|16
1632263810000|2021-09-21 22:36:50|394.99|390.89|394.45|390.35|394.99|390.89|394.45|390.35|18
1632263820000|2021-09-21 22:37:00|394.44|390.34|394.48|390.38|394.53|390.43|394.36|390.26|19
1632263830000|2021-09-21 22:37:10|394.5|390.4|394.55|390.45|394.8|390.7|394.5|390.4|28
1632263840000|2021-09-21 22:37:20|394.56|390.46|394.34|390.24|394.6|390.5|394.34|390.24|15
1632263850000|2021-09-21 22:37:30|394.36|390.26|394.79|390.69|394.79|390.69|394.36|390.26|28
1632263860000|2021-09-21 22:37:40|394.82|390.72|394.77|390.67|394.82|390.72|394.63|390.53|26
1632263870000|2021-09-21 22:37:50|394.78|390.68|395.14|391.04|395.14|391.04|394.78|390.68|22
1632263880000|2021-09-21 22:38:00|395.09|390.99|395.09|390.99|395.19|391.09|394.98|390.88|18
1632263890000|2021-09-21 22:38:10|395.1|391|395.3|391.2|395.37|391.27|395.1|391|21
1632263900000|2021-09-21 22:38:20|395.31|391.21|395.8|391.7|395.8|391.7|395.31|391.21|25
1632263910000|2021-09-21 22:38:30|395.66|391.56|395.1|391|395.67|391.57|395.1|391|23
1632263920000|2021-09-21 22:38:40|395.09|390.99|394.45|390.35|395.09|390.99|394.4|390.3|23
1632263930000|2021-09-21 22:38:50|394.43|390.33|394.37|390.27|394.49|390.39|394.15|390.05|23
1632263940000|2021-09-21 22:39:00|394.36|390.26|394.37|390.27|394.37|390.27|394.08|389.98|22
1632263950000|2021-09-21 22:39:10|394.39|390.29|395.07|390.97|395.07|390.97|394.39|390.29|30
1632263960000|2021-09-21 22:39:20|395.04|390.94|395.13|391.03|395.17|391.07|394.91|390.81|27
1632263970000|2021-09-21 22:39:30|395.12|391.02|395.39|391.29|395.4|391.3|395.07|390.97|24
1632263980000|2021-09-21 22:39:40|395.38|391.28|394.73|390.63|395.38|391.28|394.73|390.63|26
1632263990000|2021-09-21 22:39:50|394.77|390.67|395.37|391.27|395.47|391.37|394.77|390.67|30
1632264000000|2021-09-21 22:40:00|395.5|391.4|395.24|391.14|395.52|391.42|395.24|391.14|23
1632264010000|2021-09-21 22:40:10|395.23|391.13|395.43|391.33|395.45|391.35|395.21|391.11|23
1632264020000|2021-09-21 22:40:20|395.41|391.31|395.89|391.79|395.89|391.79|395.41|391.31|21
1632264030000|2021-09-21 22:40:30|395.99|391.89|396.25|392.15|396.25|392.15|395.95|391.85|18
1632264040000|2021-09-21 22:40:40|396.27|392.17|396.67|392.57|396.75|392.65|396.27|392.17|23
1632264050000|2021-09-21 22:40:50|396.68|392.58|397|392.9|397|392.9|396.68|392.58|21
1632264060000|2021-09-21 22:41:00|397.03|392.93|397.04|392.94|397.11|393.01|396.8|392.7|27
1632264070000|2021-09-21 22:41:10|397.02|392.92|396.61|392.51|397.05|392.95|396.61|392.51|23
1632264080000|2021-09-21 22:41:20|396.63|392.53|396.53|392.43|396.66|392.56|396.45|392.35|22
1632264090000|2021-09-21 22:41:30|396.55|392.45|396.61|392.51|396.62|392.52|396.4|392.3|23
1632264100000|2021-09-21 22:41:40|396.63|392.53|395.95|391.85|396.63|392.53|395.93|391.83|22
1632264110000|2021-09-21 22:41:50|395.93|391.83|395.46|391.36|395.93|391.83|395.45|391.35|17
1632264120000|2021-09-21 22:42:00|395.38|391.28|395.07|390.97|395.38|391.28|395.07|390.97|22
1632264130000|2021-09-21 22:42:10|395.03|390.93|395.01|390.91|395.1|391|394.95|390.85|20
1632264140000|2021-09-21 22:42:20|394.97|390.87|395.25|391.15|395.25|391.15|394.86|390.76|23
1632264150000|2021-09-21 22:42:30|395.26|391.16|395.16|391.06|395.26|391.16|395.03|390.93|21
1632264160000|2021-09-21 22:42:40|395.11|391.01|395.34|391.24|395.36|391.26|395.07|390.97|27
1632264170000|2021-09-21 22:42:50|395.32|391.22|395.32|391.22|395.69|391.59|395.32|391.22|31
1632264180000|2021-09-21 22:43:00|395.38|391.28|395.14|391.04|395.38|391.28|395.04|390.94|19
1632264190000|2021-09-21 22:43:10|395.15|391.05|394.75|390.65|395.15|391.05|394.72|390.62|29
1632264200000|2021-09-21 22:43:20|394.69|390.59|394.69|390.59|394.79|390.69|394.53|390.43|26
1632264210000|2021-09-21 22:43:30|394.62|390.52|394.45|390.35|394.62|390.52|394.45|390.35|20
1632264220000|2021-09-21 22:43:40|394.46|390.36|395.21|391.11|395.42|391.32|394.46|390.36|27
1632264230000|2021-09-21 22:43:50|395.18|391.08|395.4|391.3|395.6|391.5|395.15|391.05|29
1632264240000|2021-09-21 22:44:00|395.39|391.29|394.6|390.5|395.39|391.29|394.6|390.5|18
1632264250000|2021-09-21 22:44:10|394.65|390.55|394.46|390.36|394.93|390.83|394.46|390.36|27
1632264260000|2021-09-21 22:44:20|394.45|390.35|394.49|390.39|394.56|390.46|394.41|390.31|20
1632264270000|2021-09-21 22:44:30|394.48|390.38|394.41|390.31|394.51|390.41|394.36|390.26|21
1632264280000|2021-09-21 22:44:40|394.34|390.24|394.37|390.27|394.45|390.35|394.2|390.1|25
1632264290000|2021-09-21 22:44:50|394.35|390.25|394.18|390.08|394.35|390.25|394.12|390.02|13
1632264300000|2021-09-21 22:45:00|394.19|390.09|394.11|390.01|394.19|390.09|393.93|389.83|21
1632264310000|2021-09-21 22:45:10|394.1|390|393.95|389.85|394.1|390|393.95|389.85|17
1632264320000|2021-09-21 22:45:20|394.04|389.94|394.45|390.35|394.45|390.35|394.04|389.94|24
1632264330000|2021-09-21 22:45:30|394.5|390.4|395.03|390.93|395.03|390.93|394.5|390.4|30
1632264340000|2021-09-21 22:45:40|395.07|390.97|394.69|390.59|395.11|391.01|394.69|390.59|24
1632264350000|2021-09-21 22:45:50|394.64|390.54|394.22|390.12|394.64|390.54|394.11|390.01|26
1632264360000|2021-09-21 22:46:00|394.21|390.11|394.11|390.01|394.21|390.11|394.01|389.91|25
1632264370000|2021-09-21 22:46:10|394.13|390.03|393.99|389.89|394.16|390.06|393.9|389.8|27
1632264380000|2021-09-21 22:46:20|394|389.9|394.07|389.97|394.07|389.97|393.96|389.86|19
1632264390000|2021-09-21 22:46:30|394.06|389.96|393.75|389.65|394.07|389.97|393.64|389.54|22
1632264400000|2021-09-21 22:46:40|393.74|389.64|393.54|389.44|393.75|389.65|393.47|389.37|22
1632264410000|2021-09-21 22:46:50|393.53|389.43|393.4|389.3|393.6|389.5|393.36|389.26|21
1632264420000|2021-09-21 22:47:00|393.38|389.28|393.56|389.46|393.56|389.46|393.33|389.23|25
1632264430000|2021-09-21 22:47:10|393.61|389.51|394.06|389.96|394.1|390|393.6|389.5|21
1632264440000|2021-09-21 22:47:20|394.03|389.93|393.85|389.75|394.04|389.94|393.85|389.75|22
1632264450000|2021-09-21 22:47:30|393.93|389.83|393.75|389.65|393.95|389.85|393.74|389.64|17
1632264460000|2021-09-21 22:47:40|393.78|389.68|393.78|389.68|393.95|389.85|393.78|389.68|11
1632264470000|2021-09-21 22:47:50|393.77|389.67|393.72|389.62|393.77|389.67|393.48|389.38|26
1632264480000|2021-09-21 22:48:00|393.73|389.63|393.65|389.55|393.8|389.7|393.55|389.45|16
1632264490000|2021-09-21 22:48:10|393.64|389.54|393.9|389.8|393.93|389.83|393.55|389.45|19
1632264500000|2021-09-21 22:48:20|393.77|389.67|393.8|389.7|394.09|389.99|393.77|389.67|19
1632264510000|2021-09-21 22:48:30|393.78|389.68|393.9|389.8|393.95|389.85|393.75|389.65|23
1632264520000|2021-09-21 22:48:40|393.84|389.74|393.95|389.85|393.96|389.86|393.83|389.73|11
1632264530000|2021-09-21 22:48:50|394.01|389.91|393.9|389.8|394.07|389.97|393.8|389.7|11
1632264540000|2021-09-21 22:49:00|393.88|389.78|393.24|389.14|393.9|389.8|393.24|389.14|19
1632264550000|2021-09-21 22:49:10|393.23|389.13|393.2|389.1|393.32|389.22|393.2|389.1|16
1632264560000|2021-09-21 22:49:20|393.23|389.13|393.45|389.35|393.45|389.35|393.23|389.13|18
1632264570000|2021-09-21 22:49:30|393.48|389.38|393.62|389.52|393.65|389.55|393.48|389.38|17
1632264580000|2021-09-21 22:49:40|393.55|389.45|393.34|389.24|393.55|389.45|393.34|389.24|23
1632264590000|2021-09-21 22:49:50|393.29|389.19|392.9|388.8|393.3|389.2|392.9|388.8|20
1632264600000|2021-09-21 22:50:00|392.89|388.79|392.8|388.7|392.97|388.87|392.7|388.6|22
1632264610000|2021-09-21 22:50:10|392.78|388.68|393.01|388.91|393.1|389|392.7|388.6|27
1632264620000|2021-09-21 22:50:20|392.95|388.85|392.54|388.44|392.95|388.85|392.52|388.42|29
1632264630000|2021-09-21 22:50:30|392.52|388.42|392.35|388.25|392.65|388.55|392.16|388.06|28
1632264640000|2021-09-21 22:50:40|392.3|388.2|392.38|388.28|392.5|388.4|392.24|388.14|20
1632264650000|2021-09-21 22:50:50|392.39|388.29|392.25|388.15|392.48|388.38|392.25|388.15|17
1632264660000|2021-09-21 22:51:00|392.21|388.11|392.85|388.75|392.88|388.78|392.16|388.06|23
1632264670000|2021-09-21 22:51:10|392.8|388.7|393.05|388.95|393.05|388.95|392.71|388.61|24
1632264680000|2021-09-21 22:51:20|393|388.9|393.15|389.05|393.22|389.12|392.96|388.86|25
1632264690000|2021-09-21 22:51:30|393.14|389.04|393|388.9|393.3|389.2|393|388.9|15
1632264700000|2021-09-21 22:51:40|392.98|388.88|392.71|388.61|392.98|388.88|392.61|388.51|19
1632264710000|2021-09-21 22:51:50|392.76|388.66|392.85|388.75|392.88|388.78|392.67|388.57|18
1632264720000|2021-09-21 22:52:00|392.87|388.77|392.76|388.66|392.87|388.77|392.76|388.66|8
1632264730000|2021-09-21 22:52:10|392.75|388.65|393.11|389.01|393.11|389.01|392.75|388.65|19
1632264740000|2021-09-21 22:52:20|393.12|389.02|393|388.9|393.12|389.02|392.95|388.85|19
1632264750000|2021-09-21 22:52:30|393.02|388.92|393.12|389.02|393.12|389.02|392.91|388.81|19
1632264760000|2021-09-21 22:52:40|393.13|389.03|392.94|388.84|393.13|389.03|392.91|388.81|10
1632264770000|2021-09-21 22:52:50|392.93|388.83|393.17|389.07|393.17|389.07|392.9|388.8|10
1632264780000|2021-09-21 22:53:00|393.12|389.02|392.85|388.75|393.12|389.02|392.82|388.72|12
1632264790000|2021-09-21 22:53:10|392.84|388.74|392.71|388.61|392.84|388.74|392.71|388.61|15
1632264800000|2021-09-21 22:53:20|392.73|388.63|392.45|388.35|392.73|388.63|392.39|388.29|14
1632264810000|2021-09-21 22:53:30|392.44|388.34|392.27|388.17|392.45|388.35|392.22|388.12|18
1632264820000|2021-09-21 22:53:40|392.3|388.2|392.26|388.16|392.3|388.2|392.07|387.97|20
1632264830000|2021-09-21 22:53:50|392.29|388.19|392.03|387.93|392.46|388.36|392.01|387.91|25
1632264840000|2021-09-21 22:54:00|392.01|387.91|391.75|387.65|392.01|387.91|391.6|387.5|30
1632264850000|2021-09-21 22:54:10|391.85|387.75|392.2|388.1|392.25|388.15|391.78|387.68|25
1632264860000|2021-09-21 22:54:20|392.23|388.13|392.12|388.02|392.32|388.22|392.11|388.01|26
1632264870000|2021-09-21 22:54:30|392.11|388.01|392.25|388.15|392.31|388.21|391.88|387.78|23
1632264880000|2021-09-21 22:54:40|392.3|388.2|392.25|388.15|392.3|388.2|392.22|388.12|10
1632264890000|2021-09-21 22:54:50|392.23|388.13|392.4|388.3|392.4|388.3|392.23|388.13|10
1632264900000|2021-09-21 22:55:00|392.37|388.27|392.3|388.2|392.41|388.31|392.2|388.1|22
1632264910000|2021-09-21 22:55:10|392.33|388.23|392.29|388.19|392.33|388.23|392.12|388.02|21
1632264920000|2021-09-21 22:55:20|392.3|388.2|392.2|388.1|392.3|388.2|392.2|388.1|11
1632264930000|2021-09-21 22:55:30|392.23|388.13|392.4|388.3|392.43|388.33|392.21|388.11|15
1632264940000|2021-09-21 22:55:40|392.44|388.34|392.4|388.3|392.44|388.34|392.26|388.16|8
1632264950000|2021-09-21 22:55:50|392.47|388.37|392.83|388.73|392.85|388.75|392.47|388.37|24
1632264960000|2021-09-21 22:56:00|392.9|388.8|392.75|388.65|392.93|388.83|392.7|388.6|20
1632264970000|2021-09-21 22:56:10|392.74|388.64|392.7|388.6|392.85|388.75|392.7|388.6|22
1632264980000|2021-09-21 22:56:20|392.68|388.58|392.75|388.65|393.03|388.93|392.6|388.5|25
1632264990000|2021-09-21 22:56:30|392.78|388.68|392.71|388.61|392.9|388.8|392.7|388.6|19
1632265000000|2021-09-21 22:56:40|392.7|388.6|392.22|388.12|392.7|388.6|392.22|388.12|22
1632265010000|2021-09-21 22:56:50|392.2|388.1|392.07|387.97|392.23|388.13|392.01|387.91|31
1632265020000|2021-09-21 22:57:00|392.04|387.94|391.93|387.83|392.06|387.96|391.93|387.83|14
1632265030000|2021-09-21 22:57:10|391.95|387.85|391.92|387.82|391.95|387.85|391.92|387.82|3
1632265040000|2021-09-21 22:57:20|391.91|387.81|391.5|387.4|391.91|387.81|391.5|387.4|25
1632265050000|2021-09-21 22:57:30|391.4|387.3|390.72|386.62|391.4|387.3|390.72|386.62|33
1632265060000|2021-09-21 22:57:40|390.76|386.66|391.14|387.04|391.16|387.06|390.71|386.61|33
1632265070000|2021-09-21 22:57:50|391.13|387.03|390.63|386.53|391.15|387.05|390.48|386.38|28
1632265080000|2021-09-21 22:58:00|390.66|386.56|390.42|386.32|390.93|386.83|390.35|386.25|27
1632265090000|2021-09-21 22:58:10|390.41|386.31|390.48|386.38|390.57|386.47|390.36|386.26|23
1632265100000|2021-09-21 22:58:20|390.53|386.43|390.4|386.3|390.76|386.66|390.35|386.25|24
1632265110000|2021-09-21 22:58:30|390.35|386.25|390.22|386.12|390.4|386.3|390.1|386|19
1632265120000|2021-09-21 22:58:40|390.18|386.08|389.92|385.82|390.28|386.18|389.75|385.65|31
1632265130000|2021-09-21 22:58:50|389.95|385.85|389.67|385.57|390.04|385.94|389.66|385.56|28
1632265140000|2021-09-21 22:59:00|389.6|385.5|389.6|385.5|389.65|385.55|389.11|385.01|31
1632265150000|2021-09-21 22:59:10|389.63|385.53|389.17|385.07|389.65|385.55|389.08|384.98|25
1632265160000|2021-09-21 22:59:20|389.2|385.1|389.05|384.95|389.25|385.15|388.75|384.65|30
1632265170000|2021-09-21 22:59:30|388.96|384.86|388.65|384.55|388.99|384.89|388.65|384.55|22
1632265180000|2021-09-21 22:59:40|388.64|384.54|389.19|385.09|389.25|385.15|388.64|384.54|33
1632265190000|2021-09-21 22:59:50|389.2|385.1|389.29|385.19|389.29|385.19|389.05|384.95|23
1632265200000|2021-09-21 23:00:00|389.3|385.2|389.35|385.25|389.35|385.25|389.09|384.99|24
1632265210000|2021-09-21 23:00:10|389.36|385.26|390.14|386.04|390.17|386.07|389.36|385.26|32
1632265220000|2021-09-21 23:00:20|390.17|386.07|390.25|386.15|390.35|386.25|390.11|386.01|28
1632265230000|2021-09-21 23:00:30|390.27|386.17|389.9|385.8|390.34|386.24|389.89|385.79|28
1632265240000|2021-09-21 23:00:40|389.89|385.79|389.35|385.25|389.89|385.79|389.26|385.16|31
1632265250000|2021-09-21 23:00:50|389.41|385.31|388.89|384.79|389.46|385.36|388.88|384.78|26
1632265260000|2021-09-21 23:01:00|388.94|384.84|389.14|385.04|389.44|385.34|388.85|384.75|32
1632265270000|2021-09-21 23:01:10|389|384.9|388.61|384.51|389.01|384.91|388.6|384.5|21
1632265280000|2021-09-21 23:01:20|388.66|384.56|388.68|384.58|388.72|384.62|388.52|384.42|21
1632265290000|2021-09-21 23:01:30|388.65|384.55|389.35|385.25|389.35|385.25|388.65|384.55|20
1632265300000|2021-09-21 23:01:40|389.3|385.2|389.21|385.11|389.4|385.3|389.13|385.03|21
1632265310000|2021-09-21 23:01:50|389.2|385.1|390.09|385.99|390.1|386|389.16|385.06|33
1632265320000|2021-09-21 23:02:00|390.11|386.01|390.92|386.82|390.92|386.82|390.11|386.01|30
1632265330000|2021-09-21 23:02:10|390.91|386.81|390.91|386.81|390.99|386.89|390.87|386.77|31
1632265340000|2021-09-21 23:02:20|390.89|386.79|391.22|387.12|391.22|387.12|390.89|386.79|19
1632265350000|2021-09-21 23:02:30|391.25|387.15|391.14|387.04|391.41|387.31|391.12|387.02|25
1632265360000|2021-09-21 23:02:40|391.1|387|390.65|386.55|391.1|387|390.65|386.55|24
1632265370000|2021-09-21 23:02:50|390.67|386.57|391.12|387.02|391.12|387.02|390.5|386.4|22
1632265380000|2021-09-21 23:03:00|391.16|387.06|391.53|387.43|391.55|387.45|391.16|387.06|31
1632265390000|2021-09-21 23:03:10|391.47|387.37|390.99|386.89|391.49|387.39|390.99|386.89|26
1632265400000|2021-09-21 23:03:20|390.95|386.85|390.64|386.54|390.97|386.87|390.64|386.54|18
1632265410000|2021-09-21 23:03:30|390.63|386.53|389.72|385.62|390.63|386.53|389.72|385.62|32
1632265420000|2021-09-21 23:03:40|389.74|385.64|389.18|385.08|389.76|385.66|389.18|385.08|26
1632265430000|2021-09-21 23:03:50|389.2|385.1|389.17|385.07|389.55|385.45|389.03|384.93|30
1632265440000|2021-09-21 23:04:00|389.16|385.06|389.96|385.86|389.96|385.86|389.1|385|27
1632265450000|2021-09-21 23:04:10|389.99|385.89|390.26|386.16|390.3|386.2|389.9|385.8|27
1632265460000|2021-09-21 23:04:20|390.27|386.17|390.76|386.66|390.8|386.7|390.27|386.17|26
1632265470000|2021-09-21 23:04:30|390.74|386.64|390.02|385.92|390.74|386.64|389.95|385.85|28
1632265480000|2021-09-21 23:04:40|390.01|385.91|390.72|386.62|390.76|386.66|389.99|385.89|33
1632265490000|2021-09-21 23:04:50|390.7|386.6|391.1|387|391.15|387.05|390.7|386.6|22
1632265500000|2021-09-21 23:05:00|391.03|386.93|390.46|386.36|391.05|386.95|390.25|386.15|27
1632265510000|2021-09-21 23:05:10|390.47|386.37|390.07|385.97|390.47|386.37|389.98|385.88|29
1632265520000|2021-09-21 23:05:20|390.05|385.95|389.54|385.44|390.05|385.95|389.54|385.44|27
1632265530000|2021-09-21 23:05:30|389.55|385.45|389.53|385.43|389.82|385.72|389.52|385.42|26
1632265540000|2021-09-21 23:05:40|389.59|385.49|389.57|385.47|389.71|385.61|389.5|385.4|24
1632265550000|2021-09-21 23:05:50|389.58|385.48|389.5|385.4|389.6|385.5|389.42|385.32|16
1632265560000|2021-09-21 23:06:00|389.52|385.42|390.05|385.95|390.18|386.08|389.52|385.42|23
1632265570000|2021-09-21 23:06:10|390.1|386|390.7|386.6|390.7|386.6|390.1|386|22
1632265580000|2021-09-21 23:06:20|390.8|386.7|390.41|386.31|390.9|386.8|390.41|386.31|26
1632265590000|2021-09-21 23:06:30|390.4|386.3|390.29|386.19|390.4|386.3|390.25|386.15|17
1632265600000|2021-09-21 23:06:40|390.27|386.17|390.48|386.38|390.48|386.38|390.25|386.15|19
1632265610000|2021-09-21 23:06:50|390.49|386.39|390.46|386.36|390.6|386.5|390.3|386.2|18
1632265620000|2021-09-21 23:07:00|390.47|386.37|390.48|386.38|390.49|386.39|390.33|386.23|19
1632265630000|2021-09-21 23:07:10|390.47|386.37|391|386.9|391|386.9|390.34|386.24|26
1632265640000|2021-09-21 23:07:20|390.95|386.85|391|386.9|391.05|386.95|390.8|386.7|25
1632265650000|2021-09-21 23:07:30|391.02|386.92|390.75|386.65|391.05|386.95|390.72|386.62|13
1632265660000|2021-09-21 23:07:40|390.76|386.66|390.55|386.45|390.8|386.7|390.55|386.45|15
1632265670000|2021-09-21 23:07:50|390.57|386.47|390.44|386.34|390.62|386.52|390.44|386.34|17
1632265680000|2021-09-21 23:08:00|390.42|386.32|390.05|385.95|390.45|386.35|389.95|385.85|27
1632265690000|2021-09-21 23:08:10|390.04|385.94|389.77|385.67|390.04|385.94|389.65|385.55|27
1632265700000|2021-09-21 23:08:20|389.71|385.61|390.06|385.96|390.09|385.99|389.7|385.6|25
1632265710000|2021-09-21 23:08:30|390.07|385.97|390.55|386.45|390.55|386.45|389.99|385.89|22
1632265720000|2021-09-21 23:08:40|390.5|386.4|390.45|386.35|390.5|386.4|390.33|386.23|15
1632265730000|2021-09-21 23:08:50|390.43|386.33|390.72|386.62|390.72|386.62|390.32|386.22|22
1632265740000|2021-09-21 23:09:00|390.82|386.72|390.7|386.6|390.85|386.75|390.69|386.59|22
1632265750000|2021-09-21 23:09:10|390.72|386.62|390.95|386.85|391.02|386.92|390.7|386.6|20
1632265760000|2021-09-21 23:09:20|391.04|386.94|391.22|387.12|391.22|387.12|391.01|386.91|15
1632265770000|2021-09-21 23:09:30|391.2|387.1|391.25|387.15|391.25|387.15|391.15|387.05|11
1632265780000|2021-09-21 23:09:40|391.26|387.16|391.6|387.5|391.62|387.52|391.2|387.1|23
1632265790000|2021-09-21 23:09:50|391.65|387.55|391.81|387.71|391.81|387.71|391.65|387.55|24
1632265800000|2021-09-21 23:10:00|391.82|387.72|392.42|388.32|392.42|388.32|391.71|387.61|22
1632265810000|2021-09-21 23:10:10|392.38|388.28|392.92|388.82|392.92|388.82|392.36|388.26|26
1632265820000|2021-09-21 23:10:20|392.95|388.85|392.63|388.53|392.95|388.85|392.59|388.49|25
1632265830000|2021-09-21 23:10:30|392.65|388.55|392.68|388.58|392.72|388.62|392.55|388.45|19
1632265840000|2021-09-21 23:10:40|392.69|388.59|392.93|388.83|393.04|388.94|392.68|388.58|28
1632265850000|2021-09-21 23:10:50|392.98|388.88|392.85|388.75|393|388.9|392.82|388.72|20
1632265860000|2021-09-21 23:11:00|392.84|388.74|392.91|388.81|392.91|388.81|392.67|388.57|26
1632265870000|2021-09-21 23:11:10|392.92|388.82|392.86|388.76|393.1|389|392.86|388.76|19
1632265880000|2021-09-21 23:11:20|392.85|388.75|392.65|388.55|392.9|388.8|392.65|388.55|18
1632265890000|2021-09-21 23:11:30|392.63|388.53|392.44|388.34|392.63|388.53|392.44|388.34|9
1632265900000|2021-09-21 23:11:40|392.41|388.31|392.45|388.35|392.53|388.43|392.29|388.19|26
1632265910000|2021-09-21 23:11:50|392.57|388.47|393.69|389.59|393.69|389.59|392.57|388.47|31
1632265920000|2021-09-21 23:12:00|393.7|389.6|394.03|389.93|394.21|390.11|393.62|389.52|30
1632265930000|2021-09-21 23:12:10|394.02|389.92|393.45|389.35|394.05|389.95|393.42|389.32|31
1632265940000|2021-09-21 23:12:20|393.44|389.34|394.05|389.95|394.05|389.95|393.38|389.28|32
1632265950000|2021-09-21 23:12:30|393.95|389.85|393.6|389.5|394.06|389.96|393.58|389.48|29
1632265960000|2021-09-21 23:12:40|393.63|389.53|393.8|389.7|394|389.9|393.4|389.3|29
1632265970000|2021-09-21 23:12:50|393.81|389.71|393.95|389.85|393.95|389.85|393.65|389.55|21
1632265980000|2021-09-21 23:13:00|393.9|389.8|394.15|390.05|394.19|390.09|393.85|389.75|22
1632265990000|2021-09-21 23:13:10|394.12|390.02|393.96|389.86|394.25|390.15|393.83|389.73|26
1632266000000|2021-09-21 23:13:20|393.95|389.85|393.9|389.8|393.95|389.85|393.42|389.32|26
1632266010000|2021-09-21 23:13:30|393.91|389.81|393.65|389.55|394.15|390.05|393.65|389.55|19
1632266020000|2021-09-21 23:13:40|393.67|389.57|393.65|389.55|394.11|390.01|393.65|389.55|27
1632266030000|2021-09-21 23:13:50|393.63|389.53|393.23|389.13|393.65|389.55|393.2|389.1|24
1632266040000|2021-09-21 23:14:00|393.24|389.14|393.14|389.04|393.45|389.35|393.14|389.04|24
1632266050000|2021-09-21 23:14:10|393.13|389.03|392.84|388.74|393.13|389.03|392.84|388.74|20
1632266060000|2021-09-21 23:14:20|392.83|388.73|392.37|388.27|392.83|388.73|392.29|388.19|28
1632266070000|2021-09-21 23:14:30|392.35|388.25|392.4|388.3|392.42|388.32|392.31|388.21|14
1632266080000|2021-09-21 23:14:40|392.37|388.27|392.36|388.26|392.4|388.3|392.28|388.18|16
1632266090000|2021-09-21 23:14:50|392.33|388.23|391.8|387.7|392.33|388.23|391.79|387.69|26
1632266100000|2021-09-21 23:15:00|391.78|387.68|391.49|387.39|391.78|387.68|391.49|387.39|21
1632266110000|2021-09-21 23:15:10|391.48|387.38|392.64|388.54|392.66|388.56|391.48|387.38|31
1632266120000|2021-09-21 23:15:20|392.66|388.56|392.55|388.45|392.82|388.72|392.4|388.3|35
1632266130000|2021-09-21 23:15:30|392.53|388.43|391.98|387.88|392.63|388.53|391.95|387.85|28
1632266140000|2021-09-21 23:15:40|391.99|387.89|392.11|388.01|392.36|388.26|391.98|387.88|32
1632266150000|2021-09-21 23:15:50|392|387.9|391.77|387.67|392.06|387.96|391.65|387.55|29
1632266160000|2021-09-21 23:16:00|391.7|387.6|391.62|387.52|391.7|387.6|391.53|387.43|24
1632266170000|2021-09-21 23:16:10|391.63|387.53|391.35|387.25|391.63|387.53|391.35|387.25|13
1632266180000|2021-09-21 23:16:20|391.33|387.23|391.36|387.26|391.55|387.45|391.29|387.19|21
1632266190000|2021-09-21 23:16:30|391.37|387.27|391.16|387.06|391.37|387.27|391.16|387.06|15
1632266200000|2021-09-21 23:16:40|391.17|387.07|391.3|387.2|391.32|387.22|391.13|387.03|14
1632266210000|2021-09-21 23:16:50|391.25|387.15|391.31|387.21|391.31|387.21|391.23|387.13|6
1632266220000|2021-09-21 23:17:00|391.3|387.2|391.2|387.1|391.41|387.31|391.2|387.1|16
1632266230000|2021-09-21 23:17:10|391.15|387.05|390.63|386.53|391.17|387.07|390.63|386.53|26
1632266240000|2021-09-21 23:17:20|390.64|386.54|390.53|386.43|390.65|386.55|390.4|386.3|21
1632266250000|2021-09-21 23:17:30|390.52|386.42|390.43|386.33|390.55|386.45|390.4|386.3|18
1632266260000|2021-09-21 23:17:40|390.4|386.3|390.43|386.33|390.55|386.45|390.38|386.28|16
1632266270000|2021-09-21 23:17:50|390.41|386.31|390.23|386.13|390.41|386.31|390.15|386.05|23
1632266280000|2021-09-21 23:18:00|390.25|386.15|390.17|386.07|390.35|386.25|390.12|386.02|30
1632266290000|2021-09-21 23:18:10|390.15|386.05|390.03|385.93|390.21|386.11|390.03|385.93|19
1632266300000|2021-09-21 23:18:20|390.01|385.91|389.65|385.55|390.01|385.91|389.63|385.53|25
1632266310000|2021-09-21 23:18:30|389.66|385.56|390.09|385.99|390.09|385.99|389.48|385.38|27
1632266320000|2021-09-21 23:18:40|389.99|385.89|389.38|385.28|390.05|385.95|389.35|385.25|26
1632266330000|2021-09-21 23:18:50|389.37|385.27|389.35|385.25|389.47|385.37|389.35|385.25|23
1632266340000|2021-09-21 23:19:00|389.34|385.24|389.76|385.66|389.76|385.66|389.29|385.19|25
1632266350000|2021-09-21 23:19:10|389.72|385.62|389.56|385.46|389.9|385.8|389.55|385.45|23
1632266360000|2021-09-21 23:19:20|389.46|385.36|389.42|385.32|389.46|385.36|389.25|385.15|20
1632266370000|2021-09-21 23:19:30|389.44|385.34|389.93|385.83|389.93|385.83|389.41|385.31|19
1632266380000|2021-09-21 23:19:40|389.95|385.85|390.05|385.95|390.26|386.16|389.93|385.83|26
1632266390000|2021-09-21 23:19:50|390.1|386|390.06|385.96|390.23|386.13|390.06|385.96|16
1632266400000|2021-09-21 23:20:00|390.05|385.95|389.96|385.86|390.05|385.95|389.93|385.83|10
1632266410000|2021-09-21 23:20:10|390.02|385.92|390.75|386.65|390.75|386.65|390.02|385.92|28
1632266420000|2021-09-21 23:20:20|390.67|386.57|390.31|386.21|390.72|386.62|390.31|386.21|31
1632266430000|2021-09-21 23:20:30|390.17|386.07|390.05|385.95|390.17|386.07|389.95|385.85|31
1632266440000|2021-09-21 23:20:40|390.2|386.1|390.36|386.26|390.46|386.36|390.19|386.09|25
1632266450000|2021-09-21 23:20:50|390.37|386.27|389.95|385.85|390.37|386.27|389.95|385.85|15
1632266460000|2021-09-21 23:21:00|389.94|385.84|389.6|385.5|390.06|385.96|389.53|385.43|24
1632266470000|2021-09-21 23:21:10|389.58|385.48|389.29|385.19|389.59|385.49|389.25|385.15|24
1632266480000|2021-09-21 23:21:20|389.31|385.21|389.16|385.06|389.39|385.29|389.13|385.03|24
1632266490000|2021-09-21 23:21:30|389.13|385.03|389.18|385.08|389.25|385.15|388.96|384.86|25
1632266500000|2021-09-21 23:21:40|389.28|385.18|389.42|385.32|389.51|385.41|389.13|385.03|33
1632266510000|2021-09-21 23:21:50|389.4|385.3|389.2|385.1|389.44|385.34|389.17|385.07|27
1632266520000|2021-09-21 23:22:00|389.14|385.04|389.28|385.18|389.34|385.24|389.14|385.04|27
1632266530000|2021-09-21 23:22:10|389.29|385.19|389.31|385.21|389.43|385.33|389.28|385.18|22
1632266540000|2021-09-21 23:22:20|389.29|385.19|389.41|385.31|389.41|385.31|389.29|385.19|18
1632266550000|2021-09-21 23:22:30|389.43|385.33|389.89|385.79|389.9|385.8|389.42|385.32|24
1632266560000|2021-09-21 23:22:40|389.81|385.71|390.02|385.92|390.07|385.97|389.73|385.63|28
1632266570000|2021-09-21 23:22:50|389.98|385.88|389.73|385.63|389.98|385.88|389.71|385.61|33
1632266580000|2021-09-21 23:23:00|389.68|385.58|389.45|385.35|389.75|385.65|389.35|385.25|24
1632266590000|2021-09-21 23:23:10|389.43|385.33|389.5|385.4|389.5|385.4|389.28|385.18|23
1632266600000|2021-09-21 23:23:20|389.48|385.38|389.89|385.79|390|385.9|389.48|385.38|24
1632266610000|2021-09-21 23:23:30|389.85|385.75|389.94|385.84|389.95|385.85|389.79|385.69|19
1632266620000|2021-09-21 23:23:40|389.89|385.79|390.25|386.15|390.25|386.15|389.82|385.72|19
1632266630000|2021-09-21 23:23:50|390.19|386.09|390.29|386.19|390.3|386.2|390.11|386.01|11
1632266640000|2021-09-21 23:24:00|390.31|386.21|390.2|386.1|390.31|386.21|390.16|386.06|16
1632266650000|2021-09-21 23:24:10|390.17|386.07|389.4|385.3|390.21|386.11|389.4|385.3|30
1632266660000|2021-09-21 23:24:20|389.33|385.23|389.05|384.95|389.45|385.35|389.04|384.94|28
1632266670000|2021-09-21 23:24:30|389.03|384.93|388.64|384.54|389.03|384.93|388.64|384.54|17
1632266680000|2021-09-21 23:24:40|388.65|384.55|388.45|384.35|388.73|384.63|388.3|384.2|23
1632266690000|2021-09-21 23:24:50|388.44|384.34|388.44|384.34|388.56|384.46|388.38|384.28|26
1632266700000|2021-09-21 23:25:00|388.45|384.35|388.19|384.09|388.45|384.35|388.14|384.04|23
1632266710000|2021-09-21 23:25:10|388.12|384.02|389.17|385.07|389.27|385.17|388.02|383.92|29
1632266720000|2021-09-21 23:25:20|389.14|385.04|388.87|384.77|389.25|385.15|388.87|384.77|26
1632266730000|2021-09-21 23:25:30|388.83|384.73|389.2|385.1|389.25|385.15|388.79|384.69|27
1632266740000|2021-09-21 23:25:40|389.26|385.16|389.05|384.95|389.26|385.16|388.87|384.77|30
1632266750000|2021-09-21 23:25:50|389.03|384.93|389.3|385.2|389.3|385.2|388.95|384.85|21
1632266760000|2021-09-21 23:26:00|389.31|385.21|389.48|385.38|389.51|385.41|389.3|385.2|18
1632266770000|2021-09-21 23:26:10|389.61|385.51|390.07|385.97|390.07|385.97|389.58|385.48|26
1632266780000|2021-09-21 23:26:20|390.06|385.96|390.04|385.94|390.17|386.07|390.01|385.91|22
1632266790000|2021-09-21 23:26:30|390.05|385.95|389.76|385.66|390.05|385.95|389.76|385.66|19
1632266800000|2021-09-21 23:26:40|389.71|385.61|389.85|385.75|389.85|385.75|389.6|385.5|15
1632266810000|2021-09-21 23:26:50|389.88|385.78|390.15|386.05|390.2|386.1|389.88|385.78|18
1632266820000|2021-09-21 23:27:00|390.13|386.03|390.3|386.2|390.4|386.3|390.12|386.02|18
1632266830000|2021-09-21 23:27:10|390.35|386.25|390.15|386.05|390.35|386.25|390.09|385.99|20
1632266840000|2021-09-21 23:27:20|390.17|386.07|390.18|386.08|390.18|386.08|389.91|385.81|14
1632266850000|2021-09-21 23:27:30|390.2|386.1|390.3|386.2|390.3|386.2|390.08|385.98|17
1632266860000|2021-09-21 23:27:40|390.35|386.25|390.52|386.42|390.55|386.45|390.35|386.25|16
1632266870000|2021-09-21 23:27:50|390.56|386.46|390.51|386.41|390.6|386.5|390.51|386.41|9
1632266880000|2021-09-21 23:28:00|390.61|386.51|390.41|386.31|390.61|386.51|390.41|386.31|12
1632266890000|2021-09-21 23:28:10|390.4|386.3|390.74|386.64|390.74|386.64|390.4|386.3|11
1632266900000|2021-09-21 23:28:20|390.75|386.65|391.45|387.35|391.45|387.35|390.75|386.65|22
1632266910000|2021-09-21 23:28:30|391.44|387.34|391.64|387.54|391.79|387.69|391.44|387.34|21
1632266920000|2021-09-21 23:28:40|391.63|387.53|391.17|387.07|391.64|387.54|391.17|387.07|26
1632266930000|2021-09-21 23:28:50|391.16|387.06|391.1|387|391.25|387.15|391.05|386.95|19
1632266940000|2021-09-21 23:29:00|391.2|387.1|391.14|387.04|391.22|387.12|391.04|386.94|27
1632266950000|2021-09-21 23:29:10|391.13|387.03|390.91|386.81|391.13|387.03|390.86|386.76|16
1632266960000|2021-09-21 23:29:20|390.84|386.74|390.64|386.54|390.85|386.75|390.64|386.54|22
1632266970000|2021-09-21 23:29:30|390.63|386.53|390.65|386.55|390.7|386.6|390.6|386.5|15
1632266980000|2021-09-21 23:29:40|390.7|386.6|390.54|386.44|390.7|386.6|390.46|386.36|22
1632266990000|2021-09-21 23:29:50|390.51|386.41|390.05|385.95|390.51|386.41|390.05|385.95|24
1632267000000|2021-09-21 23:30:00|390.04|385.94|389.45|385.35|390.2|386.1|389.25|385.15|19
1632267010000|2021-09-21 23:30:10|389.4|385.3|389.14|385.04|389.4|385.3|389.11|385.01|27
1632267020000|2021-09-21 23:30:20|389.15|385.05|388.92|384.82|389.17|385.07|388.79|384.69|24
1632267030000|2021-09-21 23:30:30|388.91|384.81|389|384.9|389|384.9|388.8|384.7|22
1632267040000|2021-09-21 23:30:40|389.07|384.97|388.91|384.81|389.21|385.11|388.91|384.81|16
1632267050000|2021-09-21 23:30:50|388.9|384.8|388.5|384.4|389.05|384.95|388.4|384.3|21
1632267060000|2021-09-21 23:31:00|388.52|384.42|388.85|384.75|389.14|385.04|388.52|384.42|26
1632267070000|2021-09-21 23:31:10|388.86|384.76|388.98|384.88|389.11|385.01|388.69|384.59|30
1632267080000|2021-09-21 23:31:20|389.01|384.91|388.57|384.47|389.01|384.91|388.57|384.47|24
1632267090000|2021-09-21 23:31:30|388.56|384.46|388.39|384.29|388.57|384.47|388.33|384.23|18
1632267100000|2021-09-21 23:31:40|388.38|384.28|388.35|384.25|388.48|384.38|388.32|384.22|22
1632267110000|2021-09-21 23:31:50|388.33|384.23|388.3|384.2|388.5|384.4|388.28|384.18|18
1632267120000|2021-09-21 23:32:00|388.26|384.16|388.64|384.54|388.64|384.54|388.22|384.12|14
1632267130000|2021-09-21 23:32:10|388.65|384.55|388.7|384.6|388.8|384.7|388.65|384.55|13
1632267140000|2021-09-21 23:32:20|388.73|384.63|388.8|384.7|389.09|384.99|388.7|384.6|27
1632267150000|2021-09-21 23:32:30|388.75|384.65|388.51|384.41|388.75|384.65|388.49|384.39|19
1632267160000|2021-09-21 23:32:40|388.5|384.4|388.34|384.24|388.5|384.4|388.3|384.2|14
1632267170000|2021-09-21 23:32:50|388.4|384.3|388.19|384.09|388.45|384.35|388.14|384.04|22
1632267180000|2021-09-21 23:33:00|388.22|384.12|388.66|384.56|388.66|384.56|388.13|384.03|22
1632267190000|2021-09-21 23:33:10|388.65|384.55|388.43|384.33|388.65|384.55|388.4|384.3|12
1632267200000|2021-09-21 23:33:20|388.44|384.34|388.4|384.3|388.45|384.35|388.38|384.28|13
1632267210000|2021-09-21 23:33:30|388.41|384.31|388.62|384.52|388.62|384.52|388.41|384.31|8
1632267220000|2021-09-21 23:33:40|388.61|384.51|388.15|384.05|388.68|384.58|388.15|384.05|18
1632267230000|2021-09-21 23:33:50|388.14|384.04|387.28|383.18|388.15|384.05|387|382.9|21
1632267240000|2021-09-21 23:34:00|387.45|383.35|386.89|382.79|387.5|383.4|386.89|382.79|33
1632267250000|2021-09-21 23:34:10|386.74|382.64|386.85|382.75|387.2|383.1|386.73|382.63|28
1632267260000|2021-09-21 23:34:20|386.87|382.77|386.67|382.57|387|382.9|386.67|382.57|21
1632267270000|2021-09-21 23:34:30|386.69|382.59|386.82|382.72|386.82|382.72|386.46|382.36|22
1632267280000|2021-09-21 23:34:40|386.93|382.83|387.27|383.17|387.3|383.2|386.93|382.83|28
1632267290000|2021-09-21 23:34:50|387.26|383.16|386.58|382.48|387.26|383.16|386.58|382.48|22
1632267300000|2021-09-21 23:35:00|386.53|382.43|386.48|382.38|386.56|382.46|386.35|382.25|22
1632267310000|2021-09-21 23:35:10|386.46|382.36|387.2|383.1|387.23|383.13|386.45|382.35|26
1632267320000|2021-09-21 23:35:20|387.25|383.15|387.56|383.46|387.56|383.46|387.25|383.15|26
1632267330000|2021-09-21 23:35:30|387.59|383.49|387.78|383.68|387.9|383.8|387.59|383.49|23
1632267340000|2021-09-21 23:35:40|387.67|383.57|387.32|383.22|387.7|383.6|387.25|383.15|24
1632267350000|2021-09-21 23:35:50|387.34|383.24|387.57|383.47|387.58|383.48|387.15|383.05|21
1632267360000|2021-09-21 23:36:00|387.59|383.49|387.65|383.55|387.74|383.64|387.53|383.43|26
1632267370000|2021-09-21 23:36:10|387.69|383.59|388.25|384.15|388.28|384.18|387.69|383.59|26
1632267380000|2021-09-21 23:36:20|388.21|384.11|388.15|384.05|388.25|384.15|388.14|384.04|16
1632267390000|2021-09-21 23:36:30|388.17|384.07|387.99|383.89|388.18|384.08|387.99|383.89|12
1632267400000|2021-09-21 23:36:40|387.93|383.83|388.13|384.03|388.15|384.05|387.74|383.64|28
1632267410000|2021-09-21 23:36:50|388.18|384.08|388.25|384.15|388.3|384.2|388.14|384.04|18
1632267420000|2021-09-21 23:37:00|388.29|384.19|387.98|383.88|388.35|384.25|387.95|383.85|18
1632267430000|2021-09-21 23:37:10|387.99|383.89|388.15|384.05|388.15|384.05|387.95|383.85|19
1632267440000|2021-09-21 23:37:20|388.19|384.09|388.7|384.6|388.7|384.6|388.15|384.05|19
1632267450000|2021-09-21 23:37:30|388.73|384.63|388.75|384.65|388.75|384.65|388.62|384.52|16
1632267460000|2021-09-21 23:37:40|388.8|384.7|388.94|384.84|389.04|384.94|388.8|384.7|26
1632267470000|2021-09-21 23:37:50|388.96|384.86|388.79|384.69|389|384.9|388.78|384.68|17
1632267480000|2021-09-21 23:38:00|388.78|384.68|388.37|384.27|388.81|384.71|388.32|384.22|24
1632267490000|2021-09-21 23:38:10|388.38|384.28|388.8|384.7|388.8|384.7|388.2|384.1|22
1632267500000|2021-09-21 23:38:20|388.75|384.65|389.05|384.95|389.05|384.95|388.75|384.65|25
1632267510000|2021-09-21 23:38:30|389.12|385.02|389.25|385.15|389.35|385.25|389.1|385|19
1632267520000|2021-09-21 23:38:40|389.28|385.18|389.1|385|389.4|385.3|389.1|385|17
1632267530000|2021-09-21 23:38:50|389.13|385.03|388.84|384.74|389.16|385.06|388.84|384.74|22
1632267540000|2021-09-21 23:39:00|388.85|384.75|388.55|384.45|388.85|384.75|388.55|384.45|15
1632267550000|2021-09-21 23:39:10|388.6|384.5|388.7|384.6|388.75|384.65|388.48|384.38|20
1632267560000|2021-09-21 23:39:20|388.69|384.59|388.25|384.15|388.72|384.62|388.25|384.15|22
1632267570000|2021-09-21 23:39:30|388.1|384|388.07|383.97|388.17|384.07|387.95|383.85|25
1632267580000|2021-09-21 23:39:40|388.05|383.95|387.97|383.87|388.17|384.07|387.97|383.87|13
1632267590000|2021-09-21 23:39:50|387.98|383.88|387.5|383.4|387.98|383.88|387.5|383.4|12
1632267600000|2021-09-21 23:40:00|387.45|383.35|387.55|383.45|387.67|383.57|387.4|383.3|20
1632267610000|2021-09-21 23:40:10|387.58|383.48|387.74|383.64|387.76|383.66|387.57|383.47|22
1632267620000|2021-09-21 23:40:20|387.71|383.61|387.55|383.45|387.97|383.87|387.55|383.45|34
1632267630000|2021-09-21 23:40:30|387.45|383.35|387.13|383.03|387.45|383.35|387.1|383|18
1632267640000|2021-09-21 23:40:40|387.05|382.95|386.56|382.46|387.05|382.95|386.55|382.45|25
1632267650000|2021-09-21 23:40:50|386.55|382.45|387.42|383.32|387.42|383.32|386.55|382.45|30
1632267660000|2021-09-21 23:41:00|387.43|383.33|386.95|382.85|387.49|383.39|386.9|382.8|27
1632267670000|2021-09-21 23:41:10|386.89|382.79|386.74|382.64|386.9|382.8|386.65|382.55|31
1632267680000|2021-09-21 23:41:20|386.72|382.62|386.77|382.67|386.9|382.8|386.65|382.55|22
1632267690000|2021-09-21 23:41:30|386.78|382.68|386.48|382.38|386.79|382.69|386.4|382.3|23
1632267700000|2021-09-21 23:41:40|386.53|382.43|386.52|382.42|386.57|382.47|386.38|382.28|21
1632267710000|2021-09-21 23:41:50|386.56|382.46|386.82|382.72|387.02|382.92|386.56|382.46|18
1632267720000|2021-09-21 23:42:00|386.8|382.7|386.72|382.62|386.87|382.77|386.25|382.15|28
1632267730000|2021-09-21 23:42:10|386.59|382.49|386.9|382.8|386.97|382.87|386.59|382.49|25
1632267740000|2021-09-21 23:42:20|386.82|382.72|386.92|382.82|386.97|382.87|386.75|382.65|21
1632267750000|2021-09-21 23:42:30|386.89|382.79|387.07|382.97|387.2|383.1|386.83|382.73|29
1632267760000|2021-09-21 23:42:40|387.04|382.94|386.42|382.32|387.05|382.95|386.42|382.32|27
1632267770000|2021-09-21 23:42:50|386.41|382.31|386.52|382.42|386.52|382.42|386.07|381.97|26
1632267780000|2021-09-21 23:43:00|386.54|382.44|386.65|382.55|386.75|382.65|386.54|382.44|28
1632267790000|2021-09-21 23:43:10|386.67|382.57|386.79|382.69|387.1|383|386.65|382.55|29
1632267800000|2021-09-21 23:43:20|386.7|382.6|386.41|382.31|386.75|382.65|386.38|382.28|23
1632267810000|2021-09-21 23:43:30|386.42|382.32|386.74|382.64|386.77|382.67|386.41|382.31|20
1632267820000|2021-09-21 23:43:40|386.75|382.65|386.35|382.25|386.75|382.65|386.35|382.25|23
1632267830000|2021-09-21 23:43:50|386.4|382.3|385.97|381.87|386.4|382.3|385.97|381.87|23
1632267840000|2021-09-21 23:44:00|385.93|381.83|385.95|381.85|385.96|381.86|385.76|381.66|17
1632267850000|2021-09-21 23:44:10|385.96|381.86|385.9|381.8|386.1|382|385.88|381.78|24
1632267860000|2021-09-21 23:44:20|385.85|381.75|385.4|381.3|385.87|381.77|385.4|381.3|24
1632267870000|2021-09-21 23:44:30|385.3|381.2|385.2|381.1|385.7|381.6|385.2|381.1|22
1632267880000|2021-09-21 23:44:40|385.21|381.11|385.38|381.28|385.38|381.28|385.11|381.01|27
1632267890000|2021-09-21 23:44:50|385.39|381.29|385.97|381.87|386|381.9|385.29|381.19|31
1632267900000|2021-09-21 23:45:00|385.98|381.88|386.45|382.35|386.5|382.4|385.91|381.81|28
1632267910000|2021-09-21 23:45:10|386.47|382.37|386.65|382.55|386.68|382.58|386.42|382.32|22
1632267920000|2021-09-21 23:45:20|386.7|382.6|386.64|382.54|386.7|382.6|386.5|382.4|26
1632267930000|2021-09-21 23:45:30|386.66|382.56|386.81|382.71|386.81|382.71|386.55|382.45|17
1632267940000|2021-09-21 23:45:40|386.8|382.7|387.18|383.08|387.18|383.08|386.68|382.58|24
1632267950000|2021-09-21 23:45:50|387.17|383.07|387.62|383.52|387.62|383.52|387.17|383.07|28
1632267960000|2021-09-21 23:46:00|387.6|383.5|387.33|383.23|387.7|383.6|387.25|383.15|33
1632267970000|2021-09-21 23:46:10|387.25|383.15|387.31|383.21|387.5|383.4|387.25|383.15|9
1632267980000|2021-09-21 23:46:20|387.4|383.3|387.5|383.4|387.5|383.4|387.22|383.12|22
1632267990000|2021-09-21 23:46:30|387.45|383.35|385.91|381.81|387.45|383.35|385.91|381.81|29
1632268000000|2021-09-21 23:46:40|386.05|381.95|386.52|382.42|386.69|382.59|386.05|381.95|36
1632268010000|2021-09-21 23:46:50|386.61|382.51|386.82|382.72|386.87|382.77|386.6|382.5|30
1632268020000|2021-09-21 23:47:00|386.79|382.69|386.93|382.83|387.01|382.91|386.78|382.68|32
1632268030000|2021-09-21 23:47:10|387.05|382.95|387.57|383.47|387.6|383.5|387.05|382.95|31
1632268040000|2021-09-21 23:47:20|387.65|383.55|388.44|384.34|388.47|384.37|387.65|383.55|31
1632268050000|2021-09-21 23:47:30|388.52|384.42|388.83|384.73|388.85|384.75|388.49|384.39|33
1632268060000|2021-09-21 23:47:40|388.87|384.77|388.3|384.2|388.87|384.77|388.25|384.15|34
1632268070000|2021-09-21 23:47:50|388.28|384.18|388.77|384.67|388.77|384.67|388.15|384.05|27
1632268080000|2021-09-21 23:48:00|388.76|384.66|388.93|384.83|389.23|385.13|388.76|384.66|31
1632268090000|2021-09-21 23:48:10|388.92|384.82|388.31|384.21|388.93|384.83|388.3|384.2|34
1632268100000|2021-09-21 23:48:20|388.29|384.19|388.2|384.1|388.45|384.35|388.2|384.1|24
1632268110000|2021-09-21 23:48:30|388.18|384.08|388.02|383.92|388.28|384.18|388|383.9|28
1632268120000|2021-09-21 23:48:40|388|383.9|387.85|383.75|388.1|384|387.85|383.75|28
1632268130000|2021-09-21 23:48:50|387.84|383.74|387.8|383.7|387.9|383.8|387.7|383.6|23
1632268140000|2021-09-21 23:49:00|387.68|383.58|386.95|382.85|387.69|383.59|386.95|382.85|27
1632268150000|2021-09-21 23:49:10|387|382.9|386.82|382.72|387.02|382.92|386.79|382.69|22
1632268160000|2021-09-21 23:49:20|386.79|382.69|386.7|382.6|387.01|382.91|386.68|382.58|25
1632268170000|2021-09-21 23:49:30|386.71|382.61|386.58|382.48|386.73|382.63|386.51|382.41|22
1632268180000|2021-09-21 23:49:40|386.55|382.45|386.23|382.13|386.57|382.47|386.2|382.1|18
1632268190000|2021-09-21 23:49:50|386.21|382.11|386.41|382.31|386.45|382.35|386.19|382.09|22
1632268200000|2021-09-21 23:50:00|386.43|382.33|386.94|382.84|386.94|382.84|386.4|382.3|20
1632268210000|2021-09-21 23:50:10|386.92|382.82|387.5|383.4|387.5|383.4|386.92|382.82|20
1632268220000|2021-09-21 23:50:20|387.53|383.43|387.18|383.08|387.65|383.55|387.18|383.08|29
1632268230000|2021-09-21 23:50:30|387.14|383.04|386.82|382.72|387.17|383.07|386.76|382.66|26
1632268240000|2021-09-21 23:50:40|386.76|382.66|387.49|383.39|387.5|383.4|386.75|382.65|30
1632268250000|2021-09-21 23:50:50|387.56|383.46|388.34|384.24|388.34|384.24|387.56|383.46|29
1632268260000|2021-09-21 23:51:00|388.32|384.22|387.62|383.52|388.33|384.23|387.59|383.49|31
1632268270000|2021-09-21 23:51:10|387.58|383.48|387.87|383.77|387.87|383.77|387.58|383.48|21
1632268280000|2021-09-21 23:51:20|387.86|383.76|387.85|383.75|387.88|383.78|387.6|383.5|25
1632268290000|2021-09-21 23:51:30|387.9|383.8|388.67|384.57|388.7|384.6|387.89|383.79|29
1632268300000|2021-09-21 23:51:40|388.65|384.55|388.45|384.35|388.78|384.68|388.45|384.35|22
1632268310000|2021-09-21 23:51:50|388.5|384.4|389.26|385.16|389.26|385.16|388.5|384.4|26
1632268320000|2021-09-21 23:52:00|389.29|385.19|389.28|385.18|389.4|385.3|389.2|385.1|22
1632268330000|2021-09-21 23:52:10|389.3|385.2|388.84|384.74|389.3|385.2|388.79|384.69|19
1632268340000|2021-09-21 23:52:20|388.83|384.73|388.66|384.56|388.83|384.73|388.57|384.47|30
1632268350000|2021-09-21 23:52:30|388.65|384.55|389.16|385.06|389.17|385.07|388.64|384.54|28
1632268360000|2021-09-21 23:52:40|389.22|385.12|389.15|385.05|389.24|385.14|389.05|384.95|18
1632268370000|2021-09-21 23:52:50|389.14|385.04|388.95|384.85|389.21|385.11|388.95|384.85|12
1632268380000|2021-09-21 23:53:00|388.98|384.88|388.96|384.86|389.1|385|388.84|384.74|27
1632268390000|2021-09-21 23:53:10|388.98|384.88|389.16|385.06|389.16|385.06|388.93|384.83|22
1632268400000|2021-09-21 23:53:20|389.22|385.12|389.5|385.4|389.5|385.4|389.21|385.11|14
1632268410000|2021-09-21 23:53:30|389.4|385.3|389.49|385.39|389.8|385.7|389.4|385.3|22
1632268420000|2021-09-21 23:53:40|389.55|385.45|389.35|385.25|389.55|385.45|389.2|385.1|18
1632268430000|2021-09-21 23:53:50|389.32|385.22|389.8|385.7|389.8|385.7|389.27|385.17|27
1632268440000|2021-09-21 23:54:00|389.84|385.74|389.45|385.35|389.87|385.77|389.45|385.35|29
1632268450000|2021-09-21 23:54:10|389.47|385.37|389.85|385.75|389.85|385.75|389.1|385|26
1632268460000|2021-09-21 23:54:20|389.9|385.8|389.7|385.6|389.95|385.85|389.7|385.6|21
1632268470000|2021-09-21 23:54:30|389.75|385.65|389.71|385.61|389.84|385.74|389.64|385.54|18
1632268480000|2021-09-21 23:54:40|389.58|385.48|389.73|385.63|389.75|385.65|389.55|385.45|20
1632268490000|2021-09-21 23:54:50|389.86|385.76|390.2|386.1|390.24|386.14|389.85|385.75|31
1632268500000|2021-09-21 23:55:00|390.23|386.13|390.6|386.5|390.6|386.5|390.1|386|30
1632268510000|2021-09-21 23:55:10|390.52|386.42|390.45|386.35|390.69|386.59|390.33|386.23|28
1632268520000|2021-09-21 23:55:20|390.54|386.44|390.36|386.26|390.65|386.55|390.33|386.23|24
1632268530000|2021-09-21 23:55:30|390.35|386.25|390.65|386.55|390.71|386.61|390.3|386.2|25
1632268540000|2021-09-21 23:55:40|390.64|386.54|390.23|386.13|390.64|386.54|390.22|386.12|21
1632268550000|2021-09-21 23:55:50|390.22|386.12|390.7|386.6|390.7|386.6|390.08|385.98|17
1632268560000|2021-09-21 23:56:00|390.75|386.65|390.53|386.43|390.86|386.76|390.53|386.43|32
1632268570000|2021-09-21 23:56:10|390.64|386.54|390.08|385.98|390.64|386.54|390.05|385.95|30
1632268580000|2021-09-21 23:56:20|390.06|385.96|389.84|385.74|390.06|385.96|389.79|385.69|30
1632268590000|2021-09-21 23:56:30|389.83|385.73|389.73|385.63|389.85|385.75|389.71|385.61|30
1632268600000|2021-09-21 23:56:40|389.74|385.64|389.6|385.5|389.78|385.68|389.59|385.49|22
1632268610000|2021-09-21 23:56:50|389.61|385.51|389.52|385.42|389.61|385.51|389.52|385.42|15
1632268620000|2021-09-21 23:57:00|389.6|385.5|389.55|385.45|389.9|385.8|389.55|385.45|19
1632268630000|2021-09-21 23:57:10|389.6|385.5|389.21|385.11|389.6|385.5|389.21|385.11|18
1632268640000|2021-09-21 23:57:20|389.16|385.06|388.95|384.85|389.16|385.06|388.74|384.64|23
1632268650000|2021-09-21 23:57:30|388.92|384.82|388.95|384.85|389.38|385.28|388.92|384.82|28
1632268660000|2021-09-21 23:57:40|388.93|384.83|388.69|384.59|388.95|384.85|388.42|384.32|21
1632268670000|2021-09-21 23:57:50|388.67|384.57|388.75|384.65|388.82|384.72|388.57|384.47|16
1632268680000|2021-09-21 23:58:00|388.7|384.6|388.47|384.37|388.7|384.6|388.47|384.37|17
1632268690000|2021-09-21 23:58:10|388.46|384.36|388.4|384.3|388.6|384.5|388.4|384.3|13
1632268700000|2021-09-21 23:58:20|388.35|384.25|388.98|384.88|388.98|384.88|388.33|384.23|28
1632268710000|2021-09-21 23:58:30|389.01|384.91|389.85|385.75|389.86|385.76|389.01|384.91|28
1632268720000|2021-09-21 23:58:40|389.86|385.76|390.5|386.4|390.58|386.48|389.86|385.76|25
1632268730000|2021-09-21 23:58:50|390.51|386.41|390.56|386.46|390.62|386.52|390.33|386.23|24
1632268740000|2021-09-21 23:59:00|390.51|386.41|390.41|386.31|390.56|386.46|390.36|386.26|23
1632268750000|2021-09-21 23:59:10|390.39|386.29|390.04|385.94|390.39|386.29|390.03|385.93|27
1632268760000|2021-09-21 23:59:20|389.98|385.88|390.6|386.5|390.6|386.5|389.93|385.83|22
1632268770000|2021-09-21 23:59:30|390.58|386.48|390.12|386.02|390.58|386.48|390.12|386.02|25
1632268780000|2021-09-21 23:59:40|390.1|386|389.79|385.69|390.13|386.03|389.78|385.68|20
1632268790000|2021-09-21 23:59:50|389.76|385.66|390.5|386.4|390.52|386.42|389.67|385.57|30
1632268800000|2021-09-22 00:00:00|390.68|386.58|390.64|386.54|390.68|386.58|390.56|386.46|15
1632268810000|2021-09-22 00:00:10|390.57|386.47|391.05|386.95|391.05|386.95|390.57|386.47|23
1632268820000|2021-09-22 00:00:20|390.97|386.87|390.99|386.89|391.1|387|390.77|386.67|26
1632268830000|2021-09-22 00:00:30|390.98|386.88|391.05|386.95|391.15|387.05|390.81|386.71|18
1632268840000|2021-09-22 00:00:40|391.15|387.05|390.73|386.63|391.15|387.05|390.71|386.61|22
1632268850000|2021-09-22 00:00:50|390.59|386.49|390.48|386.38|390.64|386.54|390.48|386.38|27
1632268860000|2021-09-22 00:01:00|390.45|386.35|390.6|386.5|390.82|386.72|390.45|386.35|28
1632268870000|2021-09-22 00:01:10|390.3|386.2|390.21|386.11|390.52|386.42|390.21|386.11|22
1632268880000|2021-09-22 00:01:20|390.19|386.09|390.46|386.36|390.57|386.47|390.19|386.09|24
1632268890000|2021-09-22 00:01:30|390.43|386.33|390.24|386.14|390.43|386.33|390.15|386.05|17
1632268900000|2021-09-22 00:01:40|390.28|386.18|390.18|386.08|390.28|386.18|390.08|385.98|13
1632268910000|2021-09-22 00:01:50|390.08|385.98|389.73|385.63|390.08|385.98|389.63|385.53|26
1632268920000|2021-09-22 00:02:00|389.62|385.52|390.01|385.91|390.2|386.1|389.55|385.45|28
1632268930000|2021-09-22 00:02:10|389.98|385.88|389.75|385.65|390.08|385.98|389.55|385.45|24
1632268940000|2021-09-22 00:02:20|389.77|385.67|390.16|386.06|390.24|386.14|389.77|385.67|30
1632268950000|2021-09-22 00:02:30|390.17|386.07|390.65|386.55|390.72|386.62|390.14|386.04|29
1632268960000|2021-09-22 00:02:40|390.67|386.57|390.79|386.69|390.9|386.8|390.67|386.57|26
1632268970000|2021-09-22 00:02:50|390.8|386.7|390.89|386.79|390.95|386.85|390.65|386.55|23
1632268980000|2021-09-22 00:03:00|390.91|386.81|390.17|386.07|391|386.9|390.13|386.03|32
1632268990000|2021-09-22 00:03:10|390.2|386.1|390.7|386.6|390.7|386.6|390.09|385.99|23
1632269000000|2021-09-22 00:03:20|390.67|386.57|391.4|387.3|391.4|387.3|390.67|386.57|32
1632269010000|2021-09-22 00:03:30|391.37|387.27|391.28|387.18|391.43|387.33|391.14|387.04|24
1632269020000|2021-09-22 00:03:40|391.25|387.15|392.4|388.3|392.4|388.3|391.25|387.15|35
1632269030000|2021-09-22 00:03:50|392.3|388.2|392.07|387.97|392.38|388.28|392|387.9|19
1632269040000|2021-09-22 00:04:00|392.05|387.95|392.38|388.28|392.42|388.32|391.83|387.73|30
1632269050000|2021-09-22 00:04:10|392.49|388.39|392.4|388.3|392.58|388.48|392.29|388.19|26
1632269060000|2021-09-22 00:04:20|392.36|388.26|392.4|388.3|392.59|388.49|392.3|388.2|27
1632269070000|2021-09-22 00:04:30|392.35|388.25|392.59|388.49|392.62|388.52|392.35|388.25|28
1632269080000|2021-09-22 00:04:40|392.39|388.29|392.55|388.45|392.55|388.45|392.14|388.04|29
1632269090000|2021-09-22 00:04:50|392.54|388.44|392.87|388.77|392.87|388.77|392.54|388.44|23
1632269100000|2021-09-22 00:05:00|392.84|388.74|392.95|388.85|393|388.9|392.37|388.27|24
1632269110000|2021-09-22 00:05:10|392.97|388.87|392.71|388.61|393.13|389.03|392.57|388.47|27
1632269120000|2021-09-22 00:05:20|392.74|388.64|392|387.9|392.88|388.78|392|387.9|29
1632269130000|2021-09-22 00:05:30|392.18|388.08|392.17|388.07|392.26|388.16|392|387.9|27
1632269140000|2021-09-22 00:05:40|392.16|388.06|392.08|387.98|392.2|388.1|391.95|387.85|26
1632269150000|2021-09-22 00:05:50|392.13|388.03|392.01|387.91|392.32|388.22|391.97|387.87|25
1632269160000|2021-09-22 00:06:00|391.99|387.89|391.81|387.71|391.99|387.89|391.8|387.7|24
1632269170000|2021-09-22 00:06:10|391.8|387.7|391.45|387.35|391.94|387.84|391.42|387.32|29
1632269180000|2021-09-22 00:06:20|391.42|387.32|391.33|387.23|391.42|387.32|391.3|387.2|24
1632269190000|2021-09-22 00:06:30|391.27|387.17|391.06|386.96|391.3|387.2|391.06|386.96|19
1632269200000|2021-09-22 00:06:40|391.02|386.92|390.93|386.83|391.02|386.92|390.81|386.71|22
1632269210000|2021-09-22 00:06:50|390.91|386.81|390.7|386.6|390.95|386.85|390.6|386.5|29
1632269220000|2021-09-22 00:07:00|390.74|386.64|391.46|387.36|391.49|387.39|390.61|386.51|27
1632269230000|2021-09-22 00:07:10|391.45|387.35|391.25|387.15|391.45|387.35|391.15|387.05|18
1632269240000|2021-09-22 00:07:20|391.26|387.16|391.4|387.3|391.4|387.3|391.26|387.16|16
1632269250000|2021-09-22 00:07:30|391.39|387.29|391.04|386.94|391.39|387.29|390.99|386.89|26
1632269260000|2021-09-22 00:07:40|391.09|386.99|390.99|386.89|391.18|387.08|390.99|386.89|21
1632269270000|2021-09-22 00:07:50|390.98|386.88|391.15|387.05|391.21|387.11|390.97|386.87|15
1632269280000|2021-09-22 00:08:00|391.14|387.04|390.91|386.81|391.14|387.04|390.91|386.81|14
1632269290000|2021-09-22 00:08:10|390.9|386.8|391.2|387.1|391.2|387.1|390.69|386.59|26
1632269300000|2021-09-22 00:08:20|391.19|387.09|391.44|387.34|391.5|387.4|391.19|387.09|24
1632269310000|2021-09-22 00:08:30|391.46|387.36|391.59|387.49|391.59|387.49|391.34|387.24|18
1632269320000|2021-09-22 00:08:40|391.6|387.5|391.73|387.63|391.78|387.68|391.42|387.32|25
1632269330000|2021-09-22 00:08:50|391.75|387.65|391.67|387.57|391.82|387.72|391.65|387.55|16
1632269340000|2021-09-22 00:09:00|391.64|387.54|391.81|387.71|391.85|387.75|391.48|387.38|22
1632269350000|2021-09-22 00:09:10|391.89|387.79|392.48|388.38|392.48|388.38|391.89|387.79|23
1632269360000|2021-09-22 00:09:20|392.56|388.46|393.08|388.98|393.27|389.17|392.56|388.46|24
1632269370000|2021-09-22 00:09:30|393.05|388.95|393.36|389.26|393.36|389.26|393|388.9|22
1632269380000|2021-09-22 00:09:40|393.44|389.34|394.14|390.04|394.25|390.15|393.44|389.34|25
1632269390000|2021-09-22 00:09:50|394.12|390.02|394.3|390.2|394.36|390.26|393.99|389.89|31
1632269400000|2021-09-22 00:10:00|394.34|390.24|394.05|389.95|394.41|390.31|394.05|389.95|26
1632269410000|2021-09-22 00:10:10|394.1|390|395.26|391.16|395.26|391.16|394.1|390|31
1632269420000|2021-09-22 00:10:20|395.27|391.17|395.97|391.87|395.99|391.89|395.27|391.17|33
1632269430000|2021-09-22 00:10:30|395.95|391.85|395.21|391.11|396.1|392|395.16|391.06|33
1632269440000|2021-09-22 00:10:40|395.23|391.13|395.4|391.3|395.7|391.6|395.23|391.13|27
1632269450000|2021-09-22 00:10:50|395.51|391.41|396.22|392.12|396.32|392.22|395.5|391.4|27
1632269460000|2021-09-22 00:11:00|396.21|392.11|395.82|391.72|396.21|392.11|395.8|391.7|27
1632269470000|2021-09-22 00:11:10|395.81|391.71|395.91|391.81|395.91|391.81|395.56|391.46|21
1632269480000|2021-09-22 00:11:20|395.96|391.86|396.32|392.22|396.32|392.22|395.94|391.84|24
1632269490000|2021-09-22 00:11:30|396.3|392.2|395.95|391.85|396.35|392.25|395.95|391.85|24
1632269500000|2021-09-22 00:11:40|395.9|391.8|395.54|391.44|395.9|391.8|395.54|391.44|21
1632269510000|2021-09-22 00:11:50|395.53|391.43|395.66|391.56|395.8|391.7|395.46|391.36|22
1632269520000|2021-09-22 00:12:00|395.65|391.55|395.83|391.73|395.94|391.84|395.5|391.4|23
1632269530000|2021-09-22 00:12:10|395.82|391.72|395.84|391.74|395.86|391.76|395.74|391.64|20
1632269540000|2021-09-22 00:12:20|395.91|391.81|396.61|392.51|396.7|392.6|395.91|391.81|34
1632269550000|2021-09-22 00:12:30|396.6|392.5|396.45|392.35|396.65|392.55|396.45|392.35|23
1632269560000|2021-09-22 00:12:40|396.3|392.2|395.99|391.89|396.31|392.21|395.98|391.88|28
1632269570000|2021-09-22 00:12:50|396.01|391.91|396.27|392.17|396.45|392.35|396.01|391.91|25
1632269580000|2021-09-22 00:13:00|396.26|392.16|396.28|392.18|396.28|392.18|396.04|391.94|29
1632269590000|2021-09-22 00:13:10|396.3|392.2|396.38|392.28|396.75|392.65|396.3|392.2|27
1632269600000|2021-09-22 00:13:20|396.3|392.2|396.81|392.71|396.85|392.75|396.14|392.04|28
1632269610000|2021-09-22 00:13:30|396.74|392.64|396.98|392.88|397.15|393.05|396.67|392.57|25
1632269620000|2021-09-22 00:13:40|397.03|392.93|397.91|393.81|397.91|393.81|396.95|392.85|30
1632269630000|2021-09-22 00:13:50|397.98|393.88|397.17|393.07|397.98|393.88|397.17|393.07|29
1632269640000|2021-09-22 00:14:00|397.08|392.98|397.74|393.64|397.74|393.64|396.91|392.81|33
1632269650000|2021-09-22 00:14:10|397.77|393.67|397.71|393.61|397.82|393.72|397.44|393.34|28
1632269660000|2021-09-22 00:14:20|397.7|393.6|397.25|393.15|397.82|393.72|397.1|393|27
1632269670000|2021-09-22 00:14:30|397.23|393.13|397.26|393.16|397.38|393.28|397.03|392.93|29
1632269680000|2021-09-22 00:14:40|397.23|393.13|397.19|393.09|397.23|393.13|397.06|392.96|19
1632269690000|2021-09-22 00:14:50|397.28|393.18|397.3|393.2|397.46|393.36|397.2|393.1|21
1632269700000|2021-09-22 00:15:00|397.25|393.15|396.86|392.76|397.25|393.15|396.86|392.76|23
1632269710000|2021-09-22 00:15:10|396.87|392.77|396.7|392.6|396.88|392.78|396.61|392.51|24
1632269720000|2021-09-22 00:15:20|396.74|392.64|396.83|392.73|396.9|392.8|396.74|392.64|22
1632269730000|2021-09-22 00:15:30|396.77|392.67|396.9|392.8|397.22|393.12|396.77|392.67|26
1632269740000|2021-09-22 00:15:40|396.85|392.75|396.66|392.56|396.85|392.75|396.65|392.55|14
1632269750000|2021-09-22 00:15:50|396.68|392.58|396.68|392.58|396.7|392.6|396.65|392.55|14
1632269760000|2021-09-22 00:16:00|396.7|392.6|396.4|392.3|396.71|392.61|396.35|392.25|27
1632269770000|2021-09-22 00:16:10|396.2|392.1|396.07|391.97|396.2|392.1|396.06|391.96|20
1632269780000|2021-09-22 00:16:20|396.09|391.99|396.13|392.03|396.14|392.04|395.98|391.88|18
1632269790000|2021-09-22 00:16:30|396.15|392.05|395.79|391.69|396.15|392.05|395.74|391.64|27
1632269800000|2021-09-22 00:16:40|395.81|391.71|395.25|391.15|395.81|391.71|395.2|391.1|31
1632269810000|2021-09-22 00:16:50|395.24|391.14|395.26|391.16|395.43|391.33|395.19|391.09|30
1632269820000|2021-09-22 00:17:00|395.25|391.15|395.61|391.51|395.72|391.62|395.24|391.14|30
1632269830000|2021-09-22 00:17:10|395.54|391.44|395.32|391.22|395.64|391.54|395.32|391.22|18
1632269840000|2021-09-22 00:17:20|395.35|391.25|394.94|390.84|395.35|391.25|394.94|390.84|20
1632269850000|2021-09-22 00:17:30|394.93|390.83|394.84|390.74|394.95|390.85|394.84|390.74|14
1632269860000|2021-09-22 00:17:40|394.85|390.75|394.51|390.41|394.85|390.75|394.37|390.27|27
1632269870000|2021-09-22 00:17:50|394.46|390.36|394.34|390.24|394.59|390.49|394.31|390.21|25
1632269880000|2021-09-22 00:18:00|394.33|390.23|394.26|390.16|394.33|390.23|394.21|390.11|24
1632269890000|2021-09-22 00:18:10|394.25|390.15|394.68|390.58|394.68|390.58|394.25|390.15|26
1632269900000|2021-09-22 00:18:20|394.7|390.6|394.64|390.54|394.74|390.64|394.58|390.48|23
1632269910000|2021-09-22 00:18:30|394.65|390.55|394.62|390.52|394.65|390.55|394.52|390.42|19
1632269920000|2021-09-22 00:18:40|394.61|390.51|394.31|390.21|394.65|390.55|394.31|390.21|18
1632269930000|2021-09-22 00:18:50|394.29|390.19|394.25|390.15|394.29|390.19|394.05|389.95|23
1632269940000|2021-09-22 00:19:00|394.26|390.16|394.67|390.57|394.67|390.57|394.26|390.16|19
1632269950000|2021-09-22 00:19:10|394.7|390.6|394.35|390.25|394.7|390.6|394.33|390.23|17
1632269960000|2021-09-22 00:19:20|394.34|390.24|394.4|390.3|394.48|390.38|394.27|390.17|20
1632269970000|2021-09-22 00:19:30|394.38|390.28|394.1|390|394.38|390.28|394.1|390|13
1632269980000|2021-09-22 00:19:40|394.12|390.02|394.28|390.18|394.29|390.19|394.12|390.02|4
1632269990000|2021-09-22 00:19:50|394.23|390.13|394.05|389.95|394.29|390.19|394.05|389.95|20
1632270000000|2021-09-22 00:20:00|394.1|390|394.05|389.95|394.15|390.05|393.95|389.85|14
1632270010000|2021-09-22 00:20:10|394.04|389.94|393.8|389.7|394.04|389.94|393.8|389.7|19
1632270020000|2021-09-22 00:20:20|393.76|389.66|393.58|389.48|393.85|389.75|393.55|389.45|20
1632270030000|2021-09-22 00:20:30|393.6|389.5|394.05|389.95|394.05|389.95|393.56|389.46|24
1632270040000|2021-09-22 00:20:40|394.04|389.94|393.92|389.82|394.05|389.95|393.85|389.75|14
1632270050000|2021-09-22 00:20:50|393.91|389.81|394.01|389.91|394.12|390.02|393.89|389.79|18
1632270060000|2021-09-22 00:21:00|394.03|389.93|394.1|390|394.16|390.06|394.01|389.91|20
1632270070000|2021-09-22 00:21:10|394.05|389.95|394.48|390.38|394.5|390.4|394.04|389.94|24
1632270080000|2021-09-22 00:21:20|394.45|390.35|394.65|390.55|394.69|390.59|394.42|390.32|28
1632270090000|2021-09-22 00:21:30|394.67|390.57|394.56|390.46|394.7|390.6|394.52|390.42|32
1632270100000|2021-09-22 00:21:40|394.55|390.45|394.12|390.02|394.55|390.45|394.12|390.02|29
1632270110000|2021-09-22 00:21:50|394.14|390.04|394.32|390.22|394.32|390.22|394.14|390.04|21
1632270120000|2021-09-22 00:22:00|394.31|390.21|394.26|390.16|394.32|390.22|394.16|390.06|17
1632270130000|2021-09-22 00:22:10|394.28|390.18|394.75|390.65|394.75|390.65|394.28|390.18|29
1632270140000|2021-09-22 00:22:20|394.74|390.64|394.77|390.67|394.82|390.72|394.7|390.6|19
1632270150000|2021-09-22 00:22:30|394.78|390.68|394.9|390.8|395.03|390.93|394.73|390.63|18
1632270160000|2021-09-22 00:22:40|394.85|390.75|394.92|390.82|394.92|390.82|394.64|390.54|18
1632270170000|2021-09-22 00:22:50|394.93|390.83|394.92|390.82|395.17|391.07|394.84|390.74|20
1632270180000|2021-09-22 00:23:00|394.93|390.83|394.6|390.5|394.93|390.83|394.55|390.45|16
1632270190000|2021-09-22 00:23:10|394.61|390.51|394.53|390.43|394.65|390.55|394.5|390.4|13
1632270200000|2021-09-22 00:23:20|394.55|390.45|393.95|389.85|394.55|390.45|393.95|389.85|25
1632270210000|2021-09-22 00:23:30|393.9|389.8|393.55|389.45|393.95|389.85|393.47|389.37|19
1632270220000|2021-09-22 00:23:40|393.56|389.46|393.71|389.61|393.9|389.8|393.56|389.46|17
1632270230000|2021-09-22 00:23:50|393.65|389.55|393.53|389.43|393.65|389.55|393.43|389.33|15
1632270240000|2021-09-22 00:24:00|393.54|389.44|394.1|390|394.15|390.05|393.54|389.44|33
1632270250000|2021-09-22 00:24:10|394.08|389.98|394.45|390.35|394.45|390.35|394.08|389.98|20
1632270260000|2021-09-22 00:24:20|394.41|390.31|394.15|390.05|394.41|390.31|394.03|389.93|22
1632270270000|2021-09-22 00:24:30|394.13|390.03|394.25|390.15|394.47|390.37|394.13|390.03|18
1632270280000|2021-09-22 00:24:40|394.22|390.12|394.25|390.15|394.38|390.28|394.15|390.05|16
1632270290000|2021-09-22 00:24:50|394.18|390.08|394.15|390.05|394.19|390.09|394.04|389.94|16
1632270300000|2021-09-22 00:25:00|394.13|390.03|394.15|390.05|394.15|390.05|393.86|389.76|23
1632270310000|2021-09-22 00:25:10|394.16|390.06|394.45|390.35|394.45|390.35|394.15|390.05|16
1632270320000|2021-09-22 00:25:20|394.4|390.3|394.25|390.15|394.4|390.3|394.16|390.06|7
1632270330000|2021-09-22 00:25:30|394.27|390.17|394.25|390.15|394.27|390.17|394.2|390.1|8
1632270340000|2021-09-22 00:25:40|394.22|390.12|394.3|390.2|394.3|390.2|394.18|390.08|7
1632270350000|2021-09-22 00:25:50|394.25|390.15|394.58|390.48|394.58|390.48|394.19|390.09|16
1632270360000|2021-09-22 00:26:00|394.57|390.47|394.15|390.05|394.59|390.49|394.14|390.04|19
1632270370000|2021-09-22 00:26:10|394.2|390.1|394.49|390.39|394.49|390.39|394.2|390.1|18
1632270380000|2021-09-22 00:26:20|394.5|390.4|394.36|390.26|394.52|390.42|394.33|390.23|19
1632270390000|2021-09-22 00:26:30|394.35|390.25|394.25|390.15|394.35|390.25|394.2|390.1|15
1632270400000|2021-09-22 00:26:40|394.28|390.18|394.18|390.08|394.28|390.18|394.14|390.04|13
1632270410000|2021-09-22 00:26:50|394.13|390.03|393.6|389.5|394.13|390.03|393.6|389.5|25
1632270420000|2021-09-22 00:27:00|393.63|389.53|393.5|389.4|393.73|389.63|393.5|389.4|9
1632270430000|2021-09-22 00:27:10|393.57|389.47|394.16|390.06|394.16|390.06|393.5|389.4|22
1632270440000|2021-09-22 00:27:20|394.18|390.08|394.07|389.97|394.31|390.21|394.07|389.97|17
1632270450000|2021-09-22 00:27:30|394.06|389.96|394.22|390.12|394.22|390.12|394.03|389.93|14
1632270460000|2021-09-22 00:27:40|394.2|390.1|394.1|390|394.22|390.12|394.06|389.96|11
1632270470000|2021-09-22 00:27:50|394.09|389.99|394.25|390.15|394.34|390.24|394.09|389.99|12
1632270480000|2021-09-22 00:28:00|394.22|390.12|394.3|390.2|394.3|390.2|394.2|390.1|6
1632270490000|2021-09-22 00:28:10|394.29|390.19|394.5|390.4|394.59|390.49|394.29|390.19|17
1632270500000|2021-09-22 00:28:20|394.53|390.43|394.56|390.46|394.57|390.47|394.48|390.38|15
1632270510000|2021-09-22 00:28:30|394.57|390.47|394.5|390.4|394.6|390.5|394.5|390.4|4
1632270520000|2021-09-22 00:28:40|394.45|390.35|394.47|390.37|394.47|390.37|394.27|390.17|13
1632270530000|2021-09-22 00:28:50|394.46|390.36|394.3|390.2|394.49|390.39|394.3|390.2|15
1632270540000|2021-09-22 00:29:00|394.28|390.18|394.41|390.31|394.43|390.33|394.25|390.15|16
1632270550000|2021-09-22 00:29:10|394.39|390.29|394.46|390.36|394.46|390.36|394.39|390.29|10
1632270560000|2021-09-22 00:29:20|394.45|390.35|394.75|390.65|394.79|390.69|394.45|390.35|25
1632270570000|2021-09-22 00:29:30|394.9|390.8|395.08|390.98|395.12|391.02|394.89|390.79|14
1632270580000|2021-09-22 00:29:40|395.1|391|395.1|391|395.1|391|395|390.9|9
1632270590000|2021-09-22 00:29:50|395.01|390.91|395.08|390.98|395.08|390.98|395.01|390.91|2
1632270600000|2021-09-22 00:30:00|394.99|390.89|394.54|390.44|394.99|390.89|394.49|390.39|16
1632270610000|2021-09-22 00:30:10|394.51|390.41|394.87|390.77|394.87|390.77|394.51|390.41|24
1632270620000|2021-09-22 00:30:20|394.88|390.78|394.52|390.42|394.88|390.78|394.52|390.42|20
1632270630000|2021-09-22 00:30:30|394.51|390.41|394.15|390.05|394.52|390.42|394.15|390.05|17
1632270640000|2021-09-22 00:30:40|394.1|390|393.9|389.8|394.1|390|393.9|389.8|19
1632270650000|2021-09-22 00:30:50|393.94|389.84|393.74|389.64|393.94|389.84|393.72|389.62|26
1632270660000|2021-09-22 00:31:00|393.75|389.65|393.65|389.55|393.75|389.65|393.55|389.45|17
1632270670000|2021-09-22 00:31:10|393.71|389.61|393.79|389.69|393.79|389.69|393.63|389.53|16
1632270680000|2021-09-22 00:31:20|393.75|389.65|394.18|390.08|394.19|390.09|393.72|389.62|24
1632270690000|2021-09-22 00:31:30|394.17|390.07|394.1|390|394.17|390.07|394|389.9|11
1632270700000|2021-09-22 00:31:40|394.08|389.98|394.31|390.21|394.31|390.21|394|389.9|13
1632270710000|2021-09-22 00:31:50|394.41|390.31|394.27|390.17|394.45|390.35|394.2|390.1|13
1632270720000|2021-09-22 00:32:00|394.26|390.16|393.69|389.59|394.26|390.16|393.69|389.59|23
1632270730000|2021-09-22 00:32:10|393.63|389.53|393.45|389.35|393.63|389.53|393.45|389.35|16
1632270740000|2021-09-22 00:32:20|393.46|389.36|393.37|389.27|393.46|389.36|393.26|389.16|11
1632270750000|2021-09-22 00:32:30|393.35|389.25|393.18|389.08|393.36|389.26|393.15|389.05|12
1632270760000|2021-09-22 00:32:40|393.17|389.07|392.87|388.77|393.18|389.08|392.87|388.77|16
1632270770000|2021-09-22 00:32:50|392.88|388.78|392.78|388.68|392.94|388.84|392.73|388.63|28
1632270780000|2021-09-22 00:33:00|392.76|388.66|392.7|388.6|392.92|388.82|392.68|388.58|21
1632270790000|2021-09-22 00:33:10|392.65|388.55|392.38|388.28|392.7|388.6|392.36|388.26|21
1632270800000|2021-09-22 00:33:20|392.33|388.23|391.77|387.67|392.33|388.23|391.77|387.67|24
1632270810000|2021-09-22 00:33:30|391.74|387.64|391.64|387.54|391.74|387.64|391.63|387.53|17
1632270820000|2021-09-22 00:33:40|391.61|387.51|391.29|387.19|391.64|387.54|391.29|387.19|21
1632270830000|2021-09-22 00:33:50|391.31|387.21|391.15|387.05|391.31|387.21|391.08|386.98|27
1632270840000|2021-09-22 00:34:00|391.16|387.06|390.87|386.77|391.2|387.1|390.78|386.68|25
1632270850000|2021-09-22 00:34:10|390.89|386.79|390.54|386.44|390.89|386.79|390.5|386.4|21
1632270860000|2021-09-22 00:34:20|390.47|386.37|389.98|385.88|390.47|386.37|389.98|385.88|29
1632270870000|2021-09-22 00:34:30|389.99|385.89|389.45|385.35|390.03|385.93|389.45|385.35|25
1632270880000|2021-09-22 00:34:40|389.44|385.34|388.63|384.53|389.44|385.34|388.63|384.53|30
1632270890000|2021-09-22 00:34:50|388.55|384.45|387.75|383.65|388.59|384.49|387.75|383.65|30
1632270900000|2021-09-22 00:35:00|387.74|383.64|388.72|384.62|388.76|384.66|387.66|383.56|33
1632270910000|2021-09-22 00:35:10|388.66|384.56|388.81|384.71|388.85|384.75|388.24|384.14|32
1632270920000|2021-09-22 00:35:20|388.8|384.7|388.03|383.93|388.89|384.79|387.9|383.8|35
1632270930000|2021-09-22 00:35:30|388.02|383.92|387.29|383.19|388.02|383.92|387.24|383.14|33
1632270940000|2021-09-22 00:35:40|387.35|383.25|387.14|383.04|387.51|383.41|387.14|383.04|25
1632270950000|2021-09-22 00:35:50|387.13|383.03|387.59|383.49|387.62|383.52|387.08|382.98|31
1632270960000|2021-09-22 00:36:00|387.45|383.35|387.19|383.09|387.45|383.35|387.05|382.95|24
1632270970000|2021-09-22 00:36:10|387.17|383.07|387.4|383.3|387.5|383.4|387.15|383.05|23
1632270980000|2021-09-22 00:36:20|387.34|383.24|386.58|382.48|387.4|383.3|386.53|382.43|33
1632270990000|2021-09-22 00:36:30|386.66|382.56|386.21|382.11|386.71|382.61|386.21|382.11|28
1632271000000|2021-09-22 00:36:40|386.2|382.1|385.9|381.8|386.63|382.53|385.9|381.8|31
1632271010000|2021-09-22 00:36:50|386|381.9|386.5|382.4|386.6|382.5|385.94|381.84|21
1632271020000|2021-09-22 00:37:00|386.49|382.39|386.6|382.5|386.95|382.85|386.47|382.37|27
1632271030000|2021-09-22 00:37:10|386.61|382.51|386.6|382.5|386.68|382.58|386.55|382.45|19
1632271040000|2021-09-22 00:37:20|386.59|382.49|386.2|382.1|386.59|382.49|386.15|382.05|26
1632271050000|2021-09-22 00:37:30|386.21|382.11|386|381.9|386.23|382.13|385.9|381.8|22
1632271060000|2021-09-22 00:37:40|386.02|381.92|385.25|381.15|386.06|381.96|384.93|380.83|28
1632271070000|2021-09-22 00:37:50|385.26|381.16|385.55|381.45|385.64|381.54|385.26|381.16|27
1632271080000|2021-09-22 00:38:00|385.54|381.44|385.94|381.84|385.95|381.85|385.53|381.43|13
1632271090000|2021-09-22 00:38:10|385.95|381.85|385.97|381.87|385.97|381.87|385.88|381.78|14
1632271100000|2021-09-22 00:38:20|385.96|381.86|385.86|381.76|385.99|381.89|385.75|381.65|18
1632271110000|2021-09-22 00:38:30|385.87|381.77|386.2|382.1|386.37|382.27|385.86|381.76|26
1632271120000|2021-09-22 00:38:40|386.15|382.05|386|381.9|386.17|382.07|385.94|381.84|14
1632271130000|2021-09-22 00:38:50|385.99|381.89|385.35|381.25|385.99|381.89|385.35|381.25|23
1632271140000|2021-09-22 00:39:00|385.41|381.31|386.05|381.95|386.05|381.95|385.05|380.95|32
1632271150000|2021-09-22 00:39:10|385.92|381.82|386.57|382.47|386.57|382.47|385.92|381.82|29
1632271160000|2021-09-22 00:39:20|386.66|382.56|386.58|382.48|386.8|382.7|386.49|382.39|23
1632271170000|2021-09-22 00:39:30|386.56|382.46|385.64|381.54|386.6|382.5|385.64|381.54|27
1632271180000|2021-09-22 00:39:40|385.61|381.51|385.67|381.57|385.77|381.67|385.48|381.38|24
1632271190000|2021-09-22 00:39:50|385.64|381.54|385.55|381.45|385.7|381.6|385.53|381.43|26
1632271200000|2021-09-22 00:40:00|385.59|381.49|385.55|381.45|385.75|381.65|385.32|381.22|24
1632271210000|2021-09-22 00:40:10|385.54|381.44|385.52|381.42|385.65|381.55|385.5|381.4|22
1632271220000|2021-09-22 00:40:20|385.5|381.4|385.54|381.44|385.54|381.44|385.2|381.1|22
1632271230000|2021-09-22 00:40:30|385.55|381.45|386.16|382.06|386.16|382.06|385.54|381.44|23
1632271240000|2021-09-22 00:40:40|386.17|382.07|386.28|382.18|386.51|382.41|386.04|381.94|29
1632271250000|2021-09-22 00:40:50|386.3|382.2|386.03|381.93|386.33|382.23|385.98|381.88|24
1632271260000|2021-09-22 00:41:00|386.05|381.95|385.46|381.36|386.05|381.95|385.25|381.15|28
1632271270000|2021-09-22 00:41:10|385.45|381.35|386.11|382.01|386.11|382.01|385.41|381.31|29
1632271280000|2021-09-22 00:41:20|386.12|382.02|386|381.9|386.16|382.06|385.86|381.76|28
1632271290000|2021-09-22 00:41:30|386.03|381.93|386.2|382.1|386.21|382.11|386|381.9|19
1632271300000|2021-09-22 00:41:40|386.3|382.2|386.32|382.22|386.4|382.3|386.3|382.2|7
1632271310000|2021-09-22 00:41:50|386.49|382.39|386.4|382.3|386.49|382.39|386.36|382.26|8
1632271320000|2021-09-22 00:42:00|386.37|382.27|385.82|381.72|386.38|382.28|385.82|381.72|22
1632271330000|2021-09-22 00:42:10|385.81|381.71|386.28|382.18|386.33|382.23|385.69|381.59|27
1632271340000|2021-09-22 00:42:20|386.3|382.2|386.22|382.12|386.35|382.25|386.12|382.02|17
1632271350000|2021-09-22 00:42:30|386.24|382.14|386.15|382.05|386.24|382.14|386.09|381.99|10
1632271360000|2021-09-22 00:42:40|386.14|382.04|385.5|381.4|386.14|382.04|385.5|381.4|20
1632271370000|2021-09-22 00:42:50|385.56|381.46|385.24|381.14|385.8|381.7|385.1|381|25
1632271380000|2021-09-22 00:43:00|385.27|381.17|385.85|381.75|385.92|381.82|385.27|381.17|24
1632271390000|2021-09-22 00:43:10|385.9|381.8|386.02|381.92|386.05|381.95|385.78|381.68|14
1632271400000|2021-09-22 00:43:20|386.01|381.91|385.13|381.03|386.13|382.03|385.05|380.95|28
1632271410000|2021-09-22 00:43:30|385.19|381.09|385.12|381.02|385.2|381.1|385.01|380.91|17
1632271420000|2021-09-22 00:43:40|385.09|380.99|385.44|381.34|385.45|381.35|385.02|380.92|24
1632271430000|2021-09-22 00:43:50|385.41|381.31|385.48|381.38|385.54|381.44|385.41|381.31|11
1632271440000|2021-09-22 00:44:00|385.47|381.37|385.27|381.17|385.47|381.37|385.24|381.14|16
1632271450000|2021-09-22 00:44:10|385.34|381.24|385.53|381.43|385.54|381.44|385.34|381.24|14
1632271460000|2021-09-22 00:44:20|385.54|381.44|385.27|381.17|385.82|381.72|385.27|381.17|21
1632271470000|2021-09-22 00:44:30|385.26|381.16|385.3|381.2|385.39|381.29|385.08|380.98|26
1632271480000|2021-09-22 00:44:40|385.34|381.24|385.54|381.44|385.56|381.46|385.34|381.24|19
1632271490000|2021-09-22 00:44:50|385.57|381.47|384.95|380.85|385.57|381.47|384.95|380.85|27
1632271500000|2021-09-22 00:45:00|384.9|380.8|384.67|380.57|384.9|380.8|384.67|380.57|22
1632271510000|2021-09-22 00:45:10|384.7|380.6|385.01|380.91|385.01|380.91|384.69|380.59|19
1632271520000|2021-09-22 00:45:20|385.02|380.92|384.63|380.53|385.2|381.1|384.62|380.52|23
1632271530000|2021-09-22 00:45:30|384.61|380.51|384.25|380.15|384.61|380.51|384.24|380.14|17
1632271540000|2021-09-22 00:45:40|384.23|380.13|383.95|379.85|384.23|380.13|383.87|379.77|28
1632271550000|2021-09-22 00:45:50|383.94|379.84|384.25|380.15|384.25|380.15|383.9|379.8|20
1632271560000|2021-09-22 00:46:00|384.24|380.14|384.23|380.13|384.38|380.28|384.16|380.06|21
1632271570000|2021-09-22 00:46:10|384.21|380.11|383.36|379.26|384.21|380.11|383.31|379.21|25
1632271580000|2021-09-22 00:46:20|383.35|379.25|382.9|378.8|383.35|379.25|382.89|378.79|32
1632271590000|2021-09-22 00:46:30|382.88|378.78|383.05|378.95|383.05|378.95|382.81|378.71|22
1632271600000|2021-09-22 00:46:40|383|378.9|382.88|378.78|383.05|378.95|382.77|378.67|22
1632271610000|2021-09-22 00:46:50|382.89|378.79|383.12|379.02|383.13|379.03|382.89|378.79|21
1632271620000|2021-09-22 00:47:00|383.13|379.03|383.12|379.02|383.5|379.4|383.12|379.02|27
1632271630000|2021-09-22 00:47:10|383.06|378.96|383.25|379.15|383.25|379.15|383.04|378.94|17
1632271640000|2021-09-22 00:47:20|383.24|379.14|383.27|379.17|383.52|379.42|383.22|379.12|33
1632271650000|2021-09-22 00:47:30|383.24|379.14|383.18|379.08|383.54|379.44|383.18|379.08|25
1632271660000|2021-09-22 00:47:40|383.17|379.07|383.37|379.27|383.5|379.4|383.07|378.97|21
1632271670000|2021-09-22 00:47:50|383.36|379.26|383.41|379.31|383.47|379.37|383.25|379.15|19
1632271680000|2021-09-22 00:48:00|383.43|379.33|383.55|379.45|383.55|379.45|383.39|379.29|22
1632271690000|2021-09-22 00:48:10|383.54|379.44|383.78|379.68|383.8|379.7|383.54|379.44|12
1632271700000|2021-09-22 00:48:20|383.8|379.7|383.65|379.55|383.81|379.71|383.64|379.54|19
1632271710000|2021-09-22 00:48:30|383.63|379.53|383.63|379.53|383.66|379.56|383.44|379.34|16
1632271720000|2021-09-22 00:48:40|383.64|379.54|383.4|379.3|383.7|379.6|383.3|379.2|22
1632271730000|2021-09-22 00:48:50|383.42|379.32|384.17|380.07|384.27|380.17|383.42|379.32|28
1632271740000|2021-09-22 00:49:00|384.2|380.1|384.11|380.01|384.29|380.19|384.11|380.01|16
1632271750000|2021-09-22 00:49:10|384.1|380|383.64|379.54|384.11|380.01|383.62|379.52|26
1632271760000|2021-09-22 00:49:20|383.63|379.53|383.57|379.47|383.64|379.54|383.49|379.39|17
1632271770000|2021-09-22 00:49:30|383.59|379.49|383.6|379.5|383.7|379.6|383.55|379.45|17
1632271780000|2021-09-22 00:49:40|383.57|379.47|383.73|379.63|383.73|379.63|383.52|379.42|12
1632271790000|2021-09-22 00:49:50|383.75|379.65|383.8|379.7|383.86|379.76|383.75|379.65|16
1632271800000|2021-09-22 00:50:00|383.78|379.68|383.8|379.7|383.8|379.7|383.68|379.58|6
1632271810000|2021-09-22 00:50:10|383.78|379.68|384.18|380.08|384.29|380.19|383.78|379.68|23
1632271820000|2021-09-22 00:50:20|384.2|380.1|384.04|379.94|384.2|380.1|383.97|379.87|9
1632271830000|2021-09-22 00:50:30|384.08|379.98|384.18|380.08|384.18|380.08|383.94|379.84|21
1632271840000|2021-09-22 00:50:40|384.2|380.1|384.08|379.98|384.2|380.1|384.08|379.98|14
1632271850000|2021-09-22 00:50:50|384.06|379.96|384|379.9|384.07|379.97|383.89|379.79|13
1632271860000|2021-09-22 00:51:00|384.02|379.92|384.25|380.15|384.25|380.15|383.97|379.87|13
1632271870000|2021-09-22 00:51:10|384.17|380.07|384.18|380.08|384.18|380.08|384.17|380.07|2
1632271880000|2021-09-22 00:51:20|384.14|380.04|384.3|380.2|384.35|380.25|384.14|380.04|21
1632271890000|2021-09-22 00:51:30|384.24|380.14|383.98|379.88|384.24|380.14|383.85|379.75|16
1632271900000|2021-09-22 00:51:40|383.89|379.79|384|379.9|384.03|379.93|383.89|379.79|11
1632271910000|2021-09-22 00:51:50|384.05|379.95|383.98|379.88|384.05|379.95|383.93|379.83|12
1632271920000|2021-09-22 00:52:00|383.99|379.89|384|379.9|384|379.9|383.89|379.79|12
1632271930000|2021-09-22 00:52:10|383.92|379.82|384.14|380.04|384.14|380.04|383.9|379.8|13
1632271940000|2021-09-22 00:52:20|384.16|380.06|384.14|380.04|384.22|380.12|384.12|380.02|11
1632271950000|2021-09-22 00:52:30|384.12|380.02|384.18|380.08|384.21|380.11|384.1|380|10
1632271960000|2021-09-22 00:52:40|384.13|380.03|384.3|380.2|384.3|380.2|384.1|380|17
1632271970000|2021-09-22 00:52:50|384.35|380.25|384.28|380.18|384.35|380.25|384.2|380.1|4
1632271980000|2021-09-22 00:53:00|384.3|380.2|384.55|380.45|384.59|380.49|384.25|380.15|17
1632271990000|2021-09-22 00:53:10|384.6|380.5|384.9|380.8|384.9|380.8|384.56|380.46|14
1632272000000|2021-09-22 00:53:20|384.92|380.82|385.11|381.01|385.11|381.01|384.9|380.8|15
1632272010000|2021-09-22 00:53:30|385.1|381|385.52|381.42|385.52|381.42|385.05|380.95|22
1632272020000|2021-09-22 00:53:40|385.53|381.43|386.43|382.33|386.45|382.35|385.53|381.43|32
1632272030000|2021-09-22 00:53:50|386.42|382.32|386.55|382.45|386.55|382.45|386.29|382.19|26
1632272040000|2021-09-22 00:54:00|386.59|382.49|386.1|382|386.59|382.49|386.1|382|21
1632272050000|2021-09-22 00:54:10|386.05|381.95|386.03|381.93|386.25|382.15|386.01|381.91|27
1632272060000|2021-09-22 00:54:20|386.02|381.92|385.98|381.88|386.02|381.92|385.94|381.84|17
1632272070000|2021-09-22 00:54:30|386.02|381.92|386.49|382.39|386.49|382.39|386.01|381.91|26
1632272080000|2021-09-22 00:54:40|386.52|382.42|386.81|382.71|386.81|382.71|386.52|382.42|20
1632272090000|2021-09-22 00:54:50|386.75|382.65|386.4|382.3|386.78|382.68|386.37|382.27|22
1632272100000|2021-09-22 00:55:00|386.35|382.25|386.1|382|386.4|382.3|386.05|381.95|22
1632272110000|2021-09-22 00:55:10|386.12|382.02|386.53|382.43|386.53|382.43|386.08|381.98|22
1632272120000|2021-09-22 00:55:20|386.55|382.45|386.69|382.59|386.69|382.59|386.51|382.41|21
1632272130000|2021-09-22 00:55:30|386.68|382.58|386.5|382.4|386.69|382.59|386.49|382.39|17
1632272140000|2021-09-22 00:55:40|386.48|382.38|386.76|382.66|386.76|382.66|386.44|382.34|21
1632272150000|2021-09-22 00:55:50|386.77|382.67|387.06|382.96|387.1|383|386.77|382.67|23
1632272160000|2021-09-22 00:56:00|387.05|382.95|387.3|383.2|387.37|383.27|386.96|382.86|22
1632272170000|2021-09-22 00:56:10|387.39|383.29|387.89|383.79|388.01|383.91|387.39|383.29|35
1632272180000|2021-09-22 00:56:20|387.93|383.83|388.3|384.2|388.38|384.28|387.9|383.8|24
1632272190000|2021-09-22 00:56:30|388.25|384.15|388.7|384.6|388.79|384.69|388.12|384.02|32
1632272200000|2021-09-22 00:56:40|388.75|384.65|388.81|384.71|388.81|384.71|388.72|384.62|17
1632272210000|2021-09-22 00:56:50|388.83|384.73|388.75|384.65|388.89|384.79|388.65|384.55|14
1632272220000|2021-09-22 00:57:00|388.62|384.52|389.24|385.14|389.24|385.14|388.62|384.52|23
1632272230000|2021-09-22 00:57:10|389.22|385.12|389.19|385.09|389.61|385.51|389.15|385.05|31
1632272240000|2021-09-22 00:57:20|389.2|385.1|388.9|384.8|389.2|385.1|388.84|384.74|14
1632272250000|2021-09-22 00:57:30|388.88|384.78|389|384.9|389|384.9|388.88|384.78|21
1632272260000|2021-09-22 00:57:40|388.99|384.89|388.86|384.76|389.02|384.92|388.86|384.76|14
1632272270000|2021-09-22 00:57:50|388.9|384.8|389.13|385.03|389.13|385.03|388.86|384.76|14
1632272280000|2021-09-22 00:58:00|389.15|385.05|388.95|384.85|389.2|385.1|388.91|384.81|23
1632272290000|2021-09-22 00:58:10|388.94|384.84|389.23|385.13|389.23|385.13|388.93|384.83|17
1632272300000|2021-09-22 00:58:20|389.2|385.1|389.58|385.48|389.59|385.49|389.1|385|27
1632272310000|2021-09-22 00:58:30|389.6|385.5|389.53|385.43|389.6|385.5|389.35|385.25|17
1632272320000|2021-09-22 00:58:40|389.51|385.41|389.18|385.08|389.51|385.41|389.18|385.08|19
1632272330000|2021-09-22 00:58:50|389.1|385|389.09|384.99|389.35|385.25|389.05|384.95|18
1632272340000|2021-09-22 00:59:00|389.11|385.01|389.21|385.11|389.21|385.11|388.99|384.89|18
1632272350000|2021-09-22 00:59:10|389.25|385.15|389.32|385.22|389.4|385.3|389.2|385.1|10
1632272360000|2021-09-22 00:59:20|389.29|385.19|389.4|385.3|389.4|385.3|389.29|385.19|9
1632272370000|2021-09-22 00:59:30|389.3|385.2|389.1|385|389.33|385.23|389.09|384.99|15
1632272380000|2021-09-22 00:59:40|389.15|385.05|389.4|385.3|389.4|385.3|389.15|385.05|22
1632272390000|2021-09-22 00:59:50|389.38|385.28|389.38|385.28|389.38|385.28|389.37|385.27|7
1632272400000|2021-09-22 01:00:00|389.42|385.32|390.05|385.95|390.05|385.95|389.41|385.31|23
1632272410000|2021-09-22 01:00:10|390.1|386|389.94|385.84|390.1|386|389.84|385.74|15
1632272420000|2021-09-22 01:00:20|389.92|385.82|389.19|385.09|389.92|385.82|389.19|385.09|28
1632272430000|2021-09-22 01:00:30|389.17|385.07|388.75|384.65|389.18|385.08|388.72|384.62|22
1632272440000|2021-09-22 01:00:40|388.72|384.62|388.11|384.01|388.75|384.65|388.08|383.98|22
1632272450000|2021-09-22 01:00:50|388.04|383.94|387.74|383.64|388.06|383.96|387.7|383.6|18
1632272460000|2021-09-22 01:01:00|387.75|383.65|387.54|383.44|387.9|383.8|387.5|383.4|25
1632272470000|2021-09-22 01:01:10|387.55|383.45|387.15|383.05|387.58|383.48|387.15|383.05|18
1632272480000|2021-09-22 01:01:20|387.13|383.03|386.81|382.71|387.17|383.07|386.7|382.6|22
1632272490000|2021-09-22 01:01:30|386.8|382.7|386.73|382.63|386.96|382.86|386.61|382.51|29
1632272500000|2021-09-22 01:01:40|386.7|382.6|386.75|382.65|386.81|382.71|386.65|382.55|17
1632272510000|2021-09-22 01:01:50|386.8|382.7|387.19|383.09|387.23|383.13|386.72|382.62|23
1632272520000|2021-09-22 01:02:00|387.22|383.12|387.41|383.31|387.41|383.31|387.11|383.01|23
1632272530000|2021-09-22 01:02:10|387.42|383.32|388.3|384.2|388.3|384.2|387.42|383.32|26
1632272540000|2021-09-22 01:02:20|388.33|384.23|388.53|384.43|388.58|384.48|388.26|384.16|17
1632272550000|2021-09-22 01:02:30|388.56|384.46|389.62|385.52|389.62|385.52|388.51|384.41|24
1632272560000|2021-09-22 01:02:40|389.68|385.58|390.36|386.26|390.36|386.26|389.6|385.5|27
1632272570000|2021-09-22 01:02:50|390.33|386.23|390.28|386.18|390.54|386.44|390.28|386.18|25
1632272580000|2021-09-22 01:03:00|390.23|386.13|390.7|386.6|390.74|386.64|390.23|386.13|30
1632272590000|2021-09-22 01:03:10|390.73|386.63|391.33|387.23|391.33|387.23|390.5|386.4|32
1632272600000|2021-09-22 01:03:20|391.43|387.33|392.35|388.25|392.35|388.25|391.39|387.29|28
1632272610000|2021-09-22 01:03:30|392.4|388.3|392.08|387.98|392.56|388.46|392.08|387.98|18
1632272620000|2021-09-22 01:03:40|392.09|387.99|391.81|387.71|392.15|388.05|391.75|387.65|29
1632272630000|2021-09-22 01:03:50|391.84|387.74|391.45|387.35|391.94|387.84|391.45|387.35|23
1632272640000|2021-09-22 01:04:00|391.42|387.32|391.33|387.23|391.54|387.44|391.33|387.23|15
1632272650000|2021-09-22 01:04:10|391.28|387.18|390.89|386.79|391.28|387.18|390.87|386.77|28
1632272660000|2021-09-22 01:04:20|390.87|386.77|390.74|386.64|390.88|386.78|390.6|386.5|28
1632272670000|2021-09-22 01:04:30|390.72|386.62|390.96|386.86|390.97|386.87|390.67|386.57|22
1632272680000|2021-09-22 01:04:40|390.95|386.85|391.78|387.68|391.78|387.68|390.94|386.84|32
1632272690000|2021-09-22 01:04:50|391.79|387.69|392.23|388.13|392.28|388.18|391.77|387.67|30
1632272700000|2021-09-22 01:05:00|392.21|388.11|392.32|388.22|392.33|388.23|392.02|387.92|26
1632272710000|2021-09-22 01:05:10|392.33|388.23|392.32|388.22|392.39|388.29|391.98|387.88|23
1632272720000|2021-09-22 01:05:20|392.27|388.17|392.16|388.06|392.35|388.25|392.15|388.05|22
1632272730000|2021-09-22 01:05:30|392.18|388.08|391.99|387.89|392.2|388.1|391.79|387.69|25
1632272740000|2021-09-22 01:05:40|391.98|387.88|391.33|387.23|392|387.9|391.33|387.23|23
1632272750000|2021-09-22 01:05:50|391.32|387.22|391.05|386.95|391.32|387.22|391.05|386.95|23
1632272760000|2021-09-22 01:06:00|390.95|386.85|391.23|387.13|391.58|387.48|390.94|386.84|29
1632272770000|2021-09-22 01:06:10|391.2|387.1|391.26|387.16|391.34|387.24|391.02|386.92|26
1632272780000|2021-09-22 01:06:20|391.27|387.17|391.36|387.26|391.36|387.26|391.23|387.13|23
1632272790000|2021-09-22 01:06:30|391.38|387.28|391.45|387.35|391.5|387.4|391.25|387.15|19
1632272800000|2021-09-22 01:06:40|391.5|387.4|392.4|388.3|392.4|388.3|391.45|387.35|28
1632272810000|2021-09-22 01:06:50|392.42|388.32|392.93|388.83|392.98|388.88|392.42|388.32|30
1632272820000|2021-09-22 01:07:00|392.9|388.8|392.98|388.88|392.98|388.88|392.89|388.79|12
1632272830000|2021-09-22 01:07:10|392.97|388.87|393.19|389.09|393.21|389.11|392.84|388.74|27
1632272840000|2021-09-22 01:07:20|393.25|389.15|394.54|390.44|394.78|390.68|393.17|389.07|35
1632272850000|2021-09-22 01:07:30|394.52|390.42|395.06|390.96|395.06|390.96|394.52|390.42|19
1632272860000|2021-09-22 01:07:40|395.04|390.94|394.91|390.81|395.2|391.1|394.91|390.81|25
1632272870000|2021-09-22 01:07:50|394.9|390.8|395.13|391.03|395.17|391.07|394.82|390.72|29
1632272880000|2021-09-22 01:08:00|395.1|391|394.65|390.55|395.13|391.03|394.65|390.55|21
1632272890000|2021-09-22 01:08:10|394.68|390.58|394.47|390.37|394.8|390.7|394.36|390.26|25
1632272900000|2021-09-22 01:08:20|394.46|390.36|395.3|391.2|395.4|391.3|394.43|390.33|26
1632272910000|2021-09-22 01:08:30|395.51|391.41|395.95|391.85|395.95|391.85|395.28|391.18|26
1632272920000|2021-09-22 01:08:40|396|391.9|396.58|392.48|396.58|392.48|396|391.9|27
1632272930000|2021-09-22 01:08:50|396.54|392.44|396.99|392.89|396.99|392.89|396.5|392.4|29
1632272940000|2021-09-22 01:09:00|397|392.9|398.2|394.1|398.25|394.15|397|392.9|32
1632272950000|2021-09-22 01:09:10|398.4|394.3|398.18|394.08|398.8|394.7|398.18|394.08|31
1632272960000|2021-09-22 01:09:20|398.1|394|398.7|394.6|399.21|395.11|398.09|393.99|31
1632272970000|2021-09-22 01:09:30|398.76|394.66|399.12|395.02|399.12|395.02|398.55|394.45|29
1632272980000|2021-09-22 01:09:40|399.17|395.07|399.58|395.48|399.71|395.61|399.17|395.07|28
1632272990000|2021-09-22 01:09:50|399.51|395.41|399.97|395.87|399.98|395.88|398.99|394.89|35
1632273000000|2021-09-22 01:10:00|399.88|395.78|399.42|395.32|399.88|395.78|399.08|394.98|31
1632273010000|2021-09-22 01:10:10|399.32|395.22|399.04|394.94|399.32|395.22|398.99|394.89|32
1632273020000|2021-09-22 01:10:20|398.98|394.88|397.89|393.79|399.03|394.93|397.89|393.79|31
1632273030000|2021-09-22 01:10:30|397.85|393.75|397.81|393.71|398.13|394.03|397.81|393.71|29
1632273040000|2021-09-22 01:10:40|397.8|393.7|397.78|393.68|397.81|393.71|397.42|393.32|29
1632273050000|2021-09-22 01:10:50|397.79|393.69|397.25|393.15|397.98|393.88|397.25|393.15|29
1632273060000|2021-09-22 01:11:00|397.27|393.17|396.86|392.76|397.27|393.17|396.8|392.7|30
1632273070000|2021-09-22 01:11:10|396.85|392.75|397|392.9|397.05|392.95|396.6|392.5|27
1632273080000|2021-09-22 01:11:20|396.98|392.88|398|393.9|398|393.9|396.98|392.88|30
1632273090000|2021-09-22 01:11:30|398.01|393.91|397.51|393.41|398.03|393.93|397.51|393.41|29
1632273100000|2021-09-22 01:11:40|397.63|393.53|397.29|393.19|397.82|393.72|397.29|393.19|23
1632273110000|2021-09-22 01:11:50|397.26|393.16|397.05|392.95|397.33|393.23|396.95|392.85|32
1632273120000|2021-09-22 01:12:00|397.06|392.96|398.05|393.95|398.05|393.95|397.05|392.95|30
1632273130000|2021-09-22 01:12:10|398.07|393.97|398.93|394.83|399|394.9|398.07|393.97|35
1632273140000|2021-09-22 01:12:20|398.91|394.81|398.91|394.81|398.92|394.82|398.54|394.44|33
1632273150000|2021-09-22 01:12:30|398.94|394.84|398.57|394.47|398.94|394.84|398.57|394.47|22
1632273160000|2021-09-22 01:12:40|398.51|394.41|398.26|394.16|398.51|394.41|398.26|394.16|31
1632273170000|2021-09-22 01:12:50|398.29|394.19|397.91|393.81|398.29|394.19|397.91|393.81|29
1632273180000|2021-09-22 01:13:00|397.97|393.87|397.69|393.59|397.97|393.87|397.55|393.45|29
1632273190000|2021-09-22 01:13:10|397.77|393.67|398.37|394.27|398.37|394.27|397.77|393.67|22
1632273200000|2021-09-22 01:13:20|398.3|394.2|398.35|394.25|398.4|394.3|398.19|394.09|19
1632273210000|2021-09-22 01:13:30|398.37|394.27|398.18|394.08|398.42|394.32|398.14|394.04|25
1632273220000|2021-09-22 01:13:40|398.16|394.06|398.35|394.25|398.46|394.36|398.03|393.93|27
1632273230000|2021-09-22 01:13:50|398.4|394.3|398.1|394|398.4|394.3|398.04|393.94|23
1632273240000|2021-09-22 01:14:00|398.14|394.04|398.14|394.04|398.37|394.27|398.13|394.03|27
1632273250000|2021-09-22 01:14:10|398.1|394|398.03|393.93|398.15|394.05|397.95|393.85|18
1632273260000|2021-09-22 01:14:20|398.08|393.98|398.69|394.59|398.69|394.59|398.06|393.96|24
1632273270000|2021-09-22 01:14:30|398.7|394.6|398.52|394.42|398.78|394.68|398.47|394.37|29
1632273280000|2021-09-22 01:14:40|398.53|394.43|398.25|394.15|398.58|394.48|398.05|393.95|30
1632273290000|2021-09-22 01:14:50|398.35|394.25|398.28|394.18|398.51|394.41|398.27|394.17|21
1632273300000|2021-09-22 01:15:00|398.22|394.12|398.69|394.59|398.74|394.64|398.11|394.01|29
1632273310000|2021-09-22 01:15:10|398.78|394.68|398.68|394.58|399.05|394.95|398.65|394.55|21
1632273320000|2021-09-22 01:15:20|398.7|394.6|398.53|394.43|398.7|394.6|398.42|394.32|25
1632273330000|2021-09-22 01:15:30|398.52|394.42|399.17|395.07|399.28|395.18|398.39|394.29|27
1632273340000|2021-09-22 01:15:40|399.15|395.05|399.3|395.2|399.39|395.29|399.14|395.04|22
1632273350000|2021-09-22 01:15:50|399.27|395.17|399.42|395.32|399.42|395.32|399.26|395.16|15
1632273360000|2021-09-22 01:16:00|399.44|395.34|398.76|394.66|399.45|395.35|398.76|394.66|29
1632273370000|2021-09-22 01:16:10|398.75|394.65|398.5|394.4|398.76|394.66|398.49|394.39|20
1632273380000|2021-09-22 01:16:20|398.51|394.41|398.54|394.44|398.76|394.66|398.49|394.39|21
1632273390000|2021-09-22 01:16:30|398.57|394.47|398.53|394.43|398.64|394.54|398.53|394.43|14
1632273400000|2021-09-22 01:16:40|398.54|394.44|398.81|394.71|398.85|394.75|398.53|394.43|25
1632273410000|2021-09-22 01:16:50|398.79|394.69|398.8|394.7|398.83|394.73|398.75|394.65|11
1632273420000|2021-09-22 01:17:00|398.79|394.69|399.1|395|399.1|395|398.67|394.57|29
1632273430000|2021-09-22 01:17:10|399.15|395.05|399.95|395.85|400.17|396.07|399.15|395.05|30
1632273440000|2021-09-22 01:17:20|399.97|395.87|400.22|396.12|400.23|396.13|399.89|395.79|29
1632273450000|2021-09-22 01:17:30|400.26|396.16|400.52|396.42|400.92|396.82|400.25|396.15|26
1632273460000|2021-09-22 01:17:40|400.45|396.35|400.15|396.05|400.46|396.36|399.95|395.85|32
1632273470000|2021-09-22 01:17:50|400.32|396.22|400.2|396.1|400.51|396.41|400.19|396.09|31
1632273480000|2021-09-22 01:18:00|400.02|395.92|399.15|395.05|400.02|395.92|399.09|394.99|29
1632273490000|2021-09-22 01:18:10|399.1|395|398.7|394.6|399.1|395|398.55|394.45|32
1632273500000|2021-09-22 01:18:20|398.74|394.64|399.25|395.15|399.41|395.31|398.56|394.46|31
1632273510000|2021-09-22 01:18:30|399.23|395.13|399.82|395.72|399.84|395.74|399.23|395.13|32
1632273520000|2021-09-22 01:18:40|399.77|395.67|399.93|395.83|399.93|395.83|399.65|395.55|26
1632273530000|2021-09-22 01:18:50|399.92|395.82|399.3|395.2|399.99|395.89|399.3|395.2|31
1632273540000|2021-09-22 01:19:00|399.19|395.09|399.24|395.14|399.27|395.17|398.96|394.86|31
1632273550000|2021-09-22 01:19:10|399.22|395.12|398.47|394.37|399.22|395.12|398.41|394.31|34
1632273560000|2021-09-22 01:19:20|398.48|394.38|398.48|394.38|398.89|394.79|398.44|394.34|32
1632273570000|2021-09-22 01:19:30|398.49|394.39|397.88|393.78|398.49|394.39|397.86|393.76|29
1632273580000|2021-09-22 01:19:40|397.9|393.8|398.18|394.08|398.52|394.42|397.88|393.78|30
1632273590000|2021-09-22 01:19:50|398.17|394.07|398.92|394.82|399|394.9|398|393.9|32
1632273600000|2021-09-22 01:20:00|398.91|394.81|398.94|394.84|399.06|394.96|398.8|394.7|28
1632273610000|2021-09-22 01:20:10|398.91|394.81|398.62|394.52|399.01|394.91|398.59|394.49|27
1632273620000|2021-09-22 01:20:20|398.57|394.47|398.79|394.69|398.9|394.8|398.57|394.47|25
1632273630000|2021-09-22 01:20:30|398.75|394.65|398.89|394.79|398.91|394.81|398.71|394.61|19
1632273640000|2021-09-22 01:20:40|398.9|394.8|399.17|395.07|399.26|395.16|398.84|394.74|28
1632273650000|2021-09-22 01:20:50|399.19|395.09|398.93|394.83|399.24|395.14|398.87|394.77|24
1632273660000|2021-09-22 01:21:00|398.87|394.77|398.28|394.18|398.87|394.77|398.25|394.15|30
1632273670000|2021-09-22 01:21:10|398.29|394.19|398.38|394.28|398.4|394.3|398.11|394.01|33
1632273680000|2021-09-22 01:21:20|398.45|394.35|398.18|394.08|398.45|394.35|398.05|393.95|23
1632273690000|2021-09-22 01:21:30|398.15|394.05|397.93|393.83|398.25|394.15|397.93|393.83|20
1632273700000|2021-09-22 01:21:40|397.95|393.85|398.5|394.4|398.5|394.4|397.95|393.85|29
1632273710000|2021-09-22 01:21:50|398.53|394.43|398.86|394.76|398.89|394.79|398.46|394.36|20
1632273720000|2021-09-22 01:22:00|398.91|394.81|398.69|394.59|398.97|394.87|398.65|394.55|22
1632273730000|2021-09-22 01:22:10|398.71|394.61|398.85|394.75|398.99|394.89|398.7|394.6|22
1632273740000|2021-09-22 01:22:20|398.84|394.74|398.66|394.56|398.87|394.77|398.65|394.55|24
1632273750000|2021-09-22 01:22:30|398.65|394.55|398.15|394.05|398.66|394.56|398.14|394.04|27
1632273760000|2021-09-22 01:22:40|398.14|394.04|398.59|394.49|398.59|394.49|398.05|393.95|23
1632273770000|2021-09-22 01:22:50|398.6|394.5|398.51|394.41|398.67|394.57|398.45|394.35|22
1632273780000|2021-09-22 01:23:00|398.52|394.42|398|393.9|398.55|394.45|397.95|393.85|20
1632273790000|2021-09-22 01:23:10|398.03|393.93|398.05|393.95|398.34|394.24|398.01|393.91|19
1632273800000|2021-09-22 01:23:20|398.17|394.07|397.99|393.89|398.17|394.07|397.9|393.8|19
1632273810000|2021-09-22 01:23:30|397.98|393.88|398.32|394.22|398.39|394.29|397.95|393.85|22
1632273820000|2021-09-22 01:23:40|398.3|394.2|398.3|394.2|398.46|394.36|398.25|394.15|22
1632273830000|2021-09-22 01:23:50|398.27|394.17|398.1|394|398.27|394.17|398.1|394|17
1632273840000|2021-09-22 01:24:00|398.13|394.03|398.6|394.5|398.65|394.55|398|393.9|24
1632273850000|2021-09-22 01:24:10|398.56|394.46|398.28|394.18|398.56|394.46|398.2|394.1|19
1632273860000|2021-09-22 01:24:20|398.35|394.25|398.7|394.6|398.7|394.6|398.25|394.15|22
1632273870000|2021-09-22 01:24:30|398.75|394.65|398.88|394.78|398.9|394.8|398.75|394.65|9
1632273880000|2021-09-22 01:24:40|398.85|394.75|399.05|394.95|399.2|395.1|398.85|394.75|13
1632273890000|2021-09-22 01:24:50|398.96|394.86|399.4|395.3|399.4|395.3|398.93|394.83|8
1632273900000|2021-09-22 01:25:00|399.35|395.25|398.94|394.84|399.37|395.27|398.88|394.78|21
1632273910000|2021-09-22 01:25:10|398.95|394.85|398.7|394.6|398.95|394.85|398.7|394.6|19
1632273920000|2021-09-22 01:25:20|398.67|394.57|398.78|394.68|398.78|394.68|398.57|394.47|20
1632273930000|2021-09-22 01:25:30|398.76|394.66|398.93|394.83|398.93|394.83|398.76|394.66|18
1632273940000|2021-09-22 01:25:40|399.05|394.95|399.22|395.12|399.25|395.15|398.92|394.82|15
1632273950000|2021-09-22 01:25:50|399.17|395.07|399.15|395.05|399.17|395.07|399.04|394.94|6
1632273960000|2021-09-22 01:26:00|399.13|395.03|398.75|394.65|399.15|395.05|398.58|394.48|21
1632273970000|2021-09-22 01:26:10|398.73|394.63|398.62|394.52|398.73|394.63|398.55|394.45|22
1632273980000|2021-09-22 01:26:20|398.64|394.54|398.66|394.56|398.8|394.7|398.6|394.5|15
1632273990000|2021-09-22 01:26:30|398.75|394.65|398.79|394.69|398.8|394.7|398.58|394.48|12
1632274000000|2021-09-22 01:26:40|398.81|394.71|399.14|395.04|399.23|395.13|398.8|394.7|24
1632274010000|2021-09-22 01:26:50|399.16|395.06|399.06|394.96|399.26|395.16|398.95|394.85|20
1632274020000|2021-09-22 01:27:00|399.04|394.94|398.94|394.84|399.07|394.97|398.85|394.75|20
1632274030000|2021-09-22 01:27:10|399|394.9|399.75|395.65|399.75|395.65|399|394.9|23
1632274040000|2021-09-22 01:27:20|399.74|395.64|399.62|395.52|399.85|395.75|399.55|395.45|22
1632274050000|2021-09-22 01:27:30|399.69|395.59|400.08|395.98|400.09|395.99|399.69|395.59|19
1632274060000|2021-09-22 01:27:40|400.09|395.99|400.27|396.17|400.27|396.17|399.82|395.72|22
1632274070000|2021-09-22 01:27:50|400.25|396.15|400.41|396.31|400.45|396.35|400.25|396.15|15
1632274080000|2021-09-22 01:28:00|400.5|396.4|400.68|396.58|400.7|396.6|400.5|396.4|8
1632274090000|2021-09-22 01:28:10|400.75|396.65|401.27|397.17|401.39|397.29|400.75|396.65|27
1632274100000|2021-09-22 01:28:20|401.3|397.2|401.5|397.4|401.5|397.4|401.18|397.08|18
1632274110000|2021-09-22 01:28:30|401.35|397.25|401.39|397.29|401.5|397.4|401.32|397.22|12
1632274120000|2021-09-22 01:28:40|401.44|397.34|401.31|397.21|401.49|397.39|401.31|397.21|11
1632274130000|2021-09-22 01:28:50|401.38|397.28|401.04|396.94|401.38|397.28|401.02|396.92|18
1632274140000|2021-09-22 01:29:00|401.05|396.95|401.08|396.98|401.1|397|400.66|396.56|26
1632274150000|2021-09-22 01:29:10|401.1|397|401.14|397.04|401.15|397.05|401.09|396.99|6
1632274160000|2021-09-22 01:29:20|401.12|397.02|401.8|397.7|401.8|397.7|401.12|397.02|23
1632274170000|2021-09-22 01:29:30|401.81|397.71|401.5|397.4|401.86|397.76|401.41|397.31|30
1632274180000|2021-09-22 01:29:40|401.49|397.39|401.69|397.59|401.75|397.65|401.49|397.39|20
1632274190000|2021-09-22 01:29:50|401.74|397.64|401.8|397.7|402.1|398|401.69|397.59|22
1632274200000|2021-09-22 01:30:00|401.76|397.66|401.64|397.54|401.76|397.66|401.43|397.33|26
1632274210000|2021-09-22 01:30:10|401.63|397.53|401.9|397.8|402.05|397.95|401.63|397.53|15
1632274220000|2021-09-22 01:30:20|401.87|397.77|401.76|397.66|401.95|397.85|401.75|397.65|22
1632274230000|2021-09-22 01:30:30|401.8|397.7|401.08|396.98|401.8|397.7|401.08|396.98|24
1632274240000|2021-09-22 01:30:40|401|396.9|401.2|397.1|401.26|397.16|401|396.9|26
1632274250000|2021-09-22 01:30:50|401.22|397.12|401.15|397.05|401.22|397.12|400.98|396.88|25
1632274260000|2021-09-22 01:31:00|401.1|397|400.9|396.8|401.15|397.05|400.9|396.8|15
1632274270000|2021-09-22 01:31:10|400.92|396.82|400.79|396.69|400.96|396.86|400.75|396.65|25
1632274280000|2021-09-22 01:31:20|400.78|396.68|400.61|396.51|400.81|396.71|400.55|396.45|29
1632274290000|2021-09-22 01:31:30|400.6|396.5|400.57|396.47|400.65|396.55|400.52|396.42|18
1632274300000|2021-09-22 01:31:40|400.55|396.45|400.62|396.52|400.67|396.57|400.53|396.43|20
1632274310000|2021-09-22 01:31:50|400.66|396.56|400.43|396.33|400.66|396.56|400.39|396.29|12
1632274320000|2021-09-22 01:32:00|400.41|396.31|400.43|396.33|400.44|396.34|400.25|396.15|27
1632274330000|2021-09-22 01:32:10|400.44|396.34|400.53|396.43|400.61|396.51|400.43|396.33|16
1632274340000|2021-09-22 01:32:20|400.59|396.49|400.54|396.44|400.61|396.51|400.46|396.36|18
1632274350000|2021-09-22 01:32:30|400.52|396.42|400.6|396.5|400.69|396.59|400.51|396.41|17
1632274360000|2021-09-22 01:32:40|400.59|396.49|400.99|396.89|401.01|396.91|400.59|396.49|24
1632274370000|2021-09-22 01:32:50|401.23|397.13|401.22|397.12|401.3|397.2|401.2|397.1|17
1632274380000|2021-09-22 01:33:00|401.18|397.08|400.88|396.78|401.22|397.12|400.76|396.66|22
1632274390000|2021-09-22 01:33:10|400.95|396.85|401|396.9|401.05|396.95|400.78|396.68|23
1632274400000|2021-09-22 01:33:20|401.01|396.91|400.93|396.83|401.07|396.97|400.93|396.83|15
1632274410000|2021-09-22 01:33:30|401.04|396.94|401.94|397.84|402.07|397.97|400.96|396.86|26
1632274420000|2021-09-22 01:33:40|402.04|397.94|402.61|398.51|402.61|398.51|401.98|397.88|17
1632274430000|2021-09-22 01:33:50|402.65|398.55|401.9|397.8|402.65|398.55|401.9|397.8|24
1632274440000|2021-09-22 01:34:00|401.95|397.85|401.71|397.61|401.95|397.85|401.51|397.41|30
1632274450000|2021-09-22 01:34:10|401.7|397.6|401.45|397.35|401.77|397.67|401.45|397.35|29
1632274460000|2021-09-22 01:34:20|401.43|397.33|401.38|397.28|401.45|397.35|401.35|397.25|7
1632274470000|2021-09-22 01:34:30|401.41|397.31|401.49|397.39|401.49|397.39|401.34|397.24|8
1632274480000|2021-09-22 01:34:40|401.45|397.35|401.82|397.72|401.82|397.72|401.42|397.32|15
1632274490000|2021-09-22 01:34:50|401.84|397.74|402.32|398.22|402.32|398.22|401.84|397.74|17
1632274500000|2021-09-22 01:35:00|402.3|398.2|401.9|397.8|402.3|398.2|401.9|397.8|16
1632274510000|2021-09-22 01:35:10|401.89|397.79|401.84|397.74|401.95|397.85|401.8|397.7|18
1632274520000|2021-09-22 01:35:20|401.8|397.7|401.58|397.48|401.84|397.74|401.58|397.48|18
1632274530000|2021-09-22 01:35:30|401.6|397.5|402.05|397.95|402.15|398.05|401.56|397.46|21
1632274540000|2021-09-22 01:35:40|401.9|397.8|401.75|397.65|401.95|397.85|401.73|397.63|13
1632274550000|2021-09-22 01:35:50|401.73|397.63|401.7|397.6|401.73|397.63|401.67|397.57|14
1632274560000|2021-09-22 01:36:00|401.69|397.59|401.2|397.1|401.7|397.6|401.18|397.08|20
1632274570000|2021-09-22 01:36:10|401.25|397.15|401.58|397.48|401.58|397.48|401.12|397.02|22
1632274580000|2021-09-22 01:36:20|401.57|397.47|401.36|397.26|401.64|397.54|401.34|397.24|16
1632274590000|2021-09-22 01:36:30|401.37|397.27|401.19|397.09|401.39|397.29|401.19|397.09|7
1632274600000|2021-09-22 01:36:40|401.18|397.08|401.13|397.03|401.2|397.1|401.1|397|11
1632274610000|2021-09-22 01:36:50|401.15|397.05|401.18|397.08|401.2|397.1|401.13|397.03|12
1632274620000|2021-09-22 01:37:00|401.16|397.06|401.18|397.08|401.32|397.22|401.1|397|13
1632274630000|2021-09-22 01:37:10|401.21|397.11|401.71|397.61|401.71|397.61|401.2|397.1|25
1632274640000|2021-09-22 01:37:20|401.7|397.6|401.68|397.58|401.75|397.65|401.65|397.55|14
1632274650000|2021-09-22 01:37:30|401.64|397.54|401.84|397.74|402.25|398.15|401.64|397.54|24
1632274660000|2021-09-22 01:37:40|401.82|397.72|401.47|397.37|401.82|397.72|401.47|397.37|15
1632274670000|2021-09-22 01:37:50|401.43|397.33|401.35|397.25|401.5|397.4|401.34|397.24|13
1632274680000|2021-09-22 01:38:00|401.34|397.24|401.4|397.3|401.43|397.33|401.31|397.21|18
1632274690000|2021-09-22 01:38:10|401.38|397.28|401.45|397.35|401.55|397.45|401.38|397.28|16
1632274700000|2021-09-22 01:38:20|401.44|397.34|401.32|397.22|401.48|397.38|401.29|397.19|15
1632274710000|2021-09-22 01:38:30|401.15|397.05|401.33|397.23|401.4|397.3|401.15|397.05|18
1632274720000|2021-09-22 01:38:40|401.3|397.2|401.76|397.66|401.76|397.66|401.21|397.11|21
1632274730000|2021-09-22 01:38:50|401.77|397.67|401.65|397.55|401.82|397.72|401.65|397.55|14
1632274740000|2021-09-22 01:39:00|401.64|397.54|401.76|397.66|401.76|397.66|401.54|397.44|18
1632274750000|2021-09-22 01:39:10|401.77|397.67|402.1|398|402.1|398|401.77|397.67|8
1632274760000|2021-09-22 01:39:20|402.06|397.96|402|397.9|402.1|398|401.91|397.81|9
1632274770000|2021-09-22 01:39:30|401.83|397.73|402.05|397.95|402.05|397.95|401.83|397.73|8
1632274780000|2021-09-22 01:39:40|401.96|397.86|401.82|397.72|401.96|397.86|401.77|397.67|7
1632274790000|2021-09-22 01:39:50|401.81|397.71|401.82|397.72|401.83|397.73|401.81|397.71|4
1632274800000|2021-09-22 01:40:00|401.83|397.73|401.59|397.49|401.83|397.73|401.59|397.49|18
1632274810000|2021-09-22 01:40:10|401.54|397.44|401.5|397.4|401.55|397.45|401.47|397.37|13
1632274820000|2021-09-22 01:40:20|401.49|397.39|401.84|397.74|401.89|397.79|401.49|397.39|20
1632274830000|2021-09-22 01:40:30|401.88|397.78|401.82|397.72|401.88|397.78|401.81|397.71|7
1632274840000|2021-09-22 01:40:40|401.83|397.73|401.75|397.65|401.93|397.83|401.75|397.65|20
1632274850000|2021-09-22 01:40:50|401.74|397.64|401.65|397.55|401.74|397.64|401.62|397.52|9
1632274860000|2021-09-22 01:41:00|401.58|397.48|401.63|397.53|401.65|397.55|401.55|397.45|14
1632274870000|2021-09-22 01:41:10|401.61|397.51|401.71|397.61|401.78|397.68|401.54|397.44|18
1632274880000|2021-09-22 01:41:20|401.72|397.62|402.15|398.05|402.15|398.05|401.7|397.6|19
1632274890000|2021-09-22 01:41:30|402.11|398.01|402.25|398.15|402.25|398.15|402.11|398.01|7
1632274900000|2021-09-22 01:41:40|402.15|398.05|402.22|398.12|402.35|398.25|402.15|398.05|5
1632274910000|2021-09-22 01:41:50|402.29|398.19|402.2|398.1|402.35|398.25|402.2|398.1|9
1632274920000|2021-09-22 01:42:00|402.28|398.18|402.45|398.35|402.52|398.42|402.25|398.15|22
1632274930000|2021-09-22 01:42:10|402.42|398.32|402.22|398.12|402.42|398.32|402.08|397.98|18
1632274940000|2021-09-22 01:42:20|402.23|398.13|402.27|398.17|402.27|398.17|402.19|398.09|15
1632274950000|2021-09-22 01:42:30|402.3|398.2|402.65|398.55|402.7|398.6|402.3|398.2|18
1632274960000|2021-09-22 01:42:40|402.61|398.51|402.56|398.46|402.67|398.57|402.44|398.34|14
1632274970000|2021-09-22 01:42:50|402.57|398.47|402.58|398.48|402.69|398.59|402.41|398.31|14
1632274980000|2021-09-22 01:43:00|402.57|398.47|402.3|398.2|402.58|398.48|402.25|398.15|12
1632274990000|2021-09-22 01:43:10|402.36|398.26|402.32|398.22|402.36|398.26|402.3|398.2|5
1632275000000|2021-09-22 01:43:20|402.33|398.23|402.87|398.77|402.87|398.77|402.33|398.23|24
1632275010000|2021-09-22 01:43:30|402.86|398.76|402.89|398.79|403|398.9|402.73|398.63|20
1632275020000|2021-09-22 01:43:40|402.87|398.77|402.93|398.83|402.99|398.89|402.85|398.75|19
1632275030000|2021-09-22 01:43:50|402.91|398.81|402.92|398.82|403.06|398.96|402.91|398.81|17
1632275040000|2021-09-22 01:44:00|402.93|398.83|402.79|398.69|402.93|398.83|402.69|398.59|11
1632275050000|2021-09-22 01:44:10|402.7|398.6|403|398.9|403|398.9|402.64|398.54|25
1632275060000|2021-09-22 01:44:20|403.1|399|403.18|399.08|403.18|399.08|402.92|398.82|14
1632275070000|2021-09-22 01:44:30|403.14|399.04|403.39|399.29|403.58|399.48|402.92|398.82|28
1632275080000|2021-09-22 01:44:40|403.37|399.27|403.43|399.33|403.5|399.4|403.2|399.1|26
1632275090000|2021-09-22 01:44:50|403.44|399.34|403.43|399.33|403.49|399.39|403.32|399.22|24
1632275100000|2021-09-22 01:45:00|403.45|399.35|403.21|399.11|403.45|399.35|403.21|399.11|20
1632275110000|2021-09-22 01:45:10|403.23|399.13|403.4|399.3|403.4|399.3|403.05|398.95|20
1632275120000|2021-09-22 01:45:20|403.38|399.28|403.26|399.16|403.38|399.28|403.19|399.09|6
1632275130000|2021-09-22 01:45:30|403.19|399.09|403.9|399.8|403.9|399.8|403.19|399.09|19
1632275140000|2021-09-22 01:45:40|403.92|399.82|404.22|400.12|404.39|400.29|403.92|399.82|26
1632275150000|2021-09-22 01:45:50|404.21|400.11|404.35|400.25|404.4|400.3|404.1|400|22
1632275160000|2021-09-22 01:46:00|404.36|400.26|404.53|400.43|404.82|400.72|404.36|400.26|26
1632275170000|2021-09-22 01:46:10|404.58|400.48|404.52|400.42|404.69|400.59|404.44|400.34|22
1632275180000|2021-09-22 01:46:20|404.49|400.39|404.94|400.84|404.97|400.87|404.49|400.39|26
1632275190000|2021-09-22 01:46:30|404.96|400.86|405.53|401.43|405.6|401.5|404.96|400.86|30
1632275200000|2021-09-22 01:46:40|405.59|401.49|405.61|401.51|405.8|401.7|405.25|401.15|31
1632275210000|2021-09-22 01:46:50|405.58|401.48|406.11|402.01|406.32|402.22|405.54|401.44|33
1632275220000|2021-09-22 01:47:00|406.12|402.02|406.21|402.11|406.26|402.16|405.94|401.84|27
1632275230000|2021-09-22 01:47:10|406.26|402.16|405.7|401.6|406.3|402.2|405.69|401.59|27
1632275240000|2021-09-22 01:47:20|405.8|401.7|405.75|401.65|405.8|401.7|405.59|401.49|24
1632275250000|2021-09-22 01:47:30|405.7|401.6|406.06|401.96|406.08|401.98|405.52|401.42|27
1632275260000|2021-09-22 01:47:40|406.12|402.02|405.89|401.79|406.15|402.05|405.85|401.75|19
1632275270000|2021-09-22 01:47:50|405.88|401.78|405.96|401.86|406.07|401.97|405.83|401.73|30
1632275280000|2021-09-22 01:48:00|405.92|401.82|405.95|401.85|406|401.9|405.85|401.75|22
1632275290000|2021-09-22 01:48:10|405.92|401.82|405.87|401.77|405.98|401.88|405.77|401.67|21
1632275300000|2021-09-22 01:48:20|405.85|401.75|405.8|401.7|405.85|401.75|405.6|401.5|15
1632275310000|2021-09-22 01:48:30|405.79|401.69|405.45|401.35|405.79|401.69|405.4|401.3|21
1632275320000|2021-09-22 01:48:40|405.4|401.3|405.07|400.97|405.43|401.33|405.07|400.97|19
1632275330000|2021-09-22 01:48:50|405.12|401.02|405.02|400.92|405.17|401.07|405.01|400.91|19
1632275340000|2021-09-22 01:49:00|405.04|400.94|405.1|401|405.18|401.08|405.03|400.93|17
1632275350000|2021-09-22 01:49:10|405.08|400.98|405.1|401|405.11|401.01|404.97|400.87|17
1632275360000|2021-09-22 01:49:20|405.09|400.99|405.06|400.96|405.1|401|404.94|400.84|11
1632275370000|2021-09-22 01:49:30|405.05|400.95|405.08|400.98|405.1|401|404.99|400.89|10
1632275380000|2021-09-22 01:49:40|405.06|400.96|405.22|401.12|405.24|401.14|405.01|400.91|12
1632275390000|2021-09-22 01:49:50|405.24|401.14|405.14|401.04|405.24|401.14|405.06|400.96|15
1632275400000|2021-09-22 01:50:00|405.13|401.03|405|400.9|405.13|401.03|405|400.9|11
1632275410000|2021-09-22 01:50:10|404.99|400.89|404.89|400.79|405.01|400.91|404.84|400.74|13
1632275420000|2021-09-22 01:50:20|404.9|400.8|404.55|400.45|404.9|400.8|404.54|400.44|17
1632275430000|2021-09-22 01:50:30|404.56|400.46|404.26|400.16|404.58|400.48|404.21|400.11|28
1632275440000|2021-09-22 01:50:40|404.2|400.1|404.4|400.3|404.4|400.3|404.14|400.04|26
1632275450000|2021-09-22 01:50:50|404.39|400.29|404.18|400.08|404.39|400.29|404.07|399.97|21
1632275460000|2021-09-22 01:51:00|404.17|400.07|404.2|400.1|404.22|400.12|404.13|400.03|14
1632275470000|2021-09-22 01:51:10|404.17|400.07|404.05|399.95|404.2|400.1|404.05|399.95|12
1632275480000|2021-09-22 01:51:20|404.1|400|404.11|400.01|404.29|400.19|403.92|399.82|25
1632275490000|2021-09-22 01:51:30|404.15|400.05|404.05|399.95|404.18|400.08|403.92|399.82|11
1632275500000|2021-09-22 01:51:40|404.07|399.97|404|399.9|404.1|400|403.99|399.89|22
1632275510000|2021-09-22 01:51:50|403.89|399.79|403.81|399.71|403.9|399.8|403.79|399.69|17
1632275520000|2021-09-22 01:52:00|403.83|399.73|403.85|399.75|403.88|399.78|403.71|399.61|18
1632275530000|2021-09-22 01:52:10|403.8|399.7|404.07|399.97|404.29|400.19|403.8|399.7|26
1632275540000|2021-09-22 01:52:20|404.08|399.98|403.86|399.76|404.08|399.98|403.79|399.69|17
1632275550000|2021-09-22 01:52:30|403.91|399.81|403.79|399.69|403.91|399.81|403.79|399.69|13
1632275560000|2021-09-22 01:52:40|403.78|399.68|403.82|399.72|403.82|399.72|403.7|399.6|15
1632275570000|2021-09-22 01:52:50|403.79|399.69|403.52|399.42|403.79|399.69|403.51|399.41|22
1632275580000|2021-09-22 01:53:00|403.51|399.41|403.34|399.24|403.51|399.41|403.32|399.22|21
1632275590000|2021-09-22 01:53:10|403.35|399.25|403.45|399.35|403.45|399.35|403.32|399.22|19
1632275600000|2021-09-22 01:53:20|403.48|399.38|403.36|399.26|403.5|399.4|403.35|399.25|11
1632275610000|2021-09-22 01:53:30|403.4|399.3|403.5|399.4|403.5|399.4|403.38|399.28|11
1632275620000|2021-09-22 01:53:40|403.44|399.34|403.57|399.47|403.59|399.49|403.43|399.33|15
1632275630000|2021-09-22 01:53:50|403.64|399.54|403.69|399.59|403.69|399.59|403.64|399.54|5
1632275640000|2021-09-22 01:54:00|403.65|399.55|403.82|399.72|403.9|399.8|403.65|399.55|15
1632275650000|2021-09-22 01:54:10|403.8|399.7|403.83|399.73|403.83|399.73|403.75|399.65|20
1632275660000|2021-09-22 01:54:20|403.84|399.74|404.41|400.31|404.43|400.33|403.84|399.74|18
1632275670000|2021-09-22 01:54:30|404.48|400.38|404.56|400.46|404.6|400.5|404.48|400.38|13
1632275680000|2021-09-22 01:54:40|404.6|400.5|404.56|400.46|404.7|400.6|404.5|400.4|16
1632275690000|2021-09-22 01:54:50|404.53|400.43|404.39|400.29|404.54|400.44|404.38|400.28|13
1632275700000|2021-09-22 01:55:00|404.4|400.3|404.32|400.22|404.4|400.3|404.28|400.18|9
1632275710000|2021-09-22 01:55:10|404.28|400.18|404.02|399.92|404.3|400.2|403.98|399.88|14
1632275720000|2021-09-22 01:55:20|403.98|399.88|404.03|399.93|404.1|400|403.98|399.88|11
1632275730000|2021-09-22 01:55:30|404.04|399.94|404.06|399.96|404.19|400.09|403.99|399.89|21
1632275740000|2021-09-22 01:55:40|404.03|399.93|404|399.9|404.05|399.95|403.99|399.89|9
1632275750000|2021-09-22 01:55:50|404.02|399.92|403.85|399.75|404.03|399.93|403.84|399.74|14
1632275760000|2021-09-22 01:56:00|403.84|399.74|403.8|399.7|403.84|399.74|403.75|399.65|10
1632275770000|2021-09-22 01:56:10|403.76|399.66|403.52|399.42|403.77|399.67|403.52|399.42|12
1632275780000|2021-09-22 01:56:20|403.5|399.4|403.5|399.4|403.73|399.63|403.5|399.4|26
1632275790000|2021-09-22 01:56:30|403.49|399.39|403.54|399.44|403.54|399.44|403.49|399.39|9
1632275800000|2021-09-22 01:56:40|403.55|399.45|404.09|399.99|404.13|400.03|403.49|399.39|20
1632275810000|2021-09-22 01:56:50|404.07|399.97|403.91|399.81|404.07|399.97|403.87|399.77|14
1632275820000|2021-09-22 01:57:00|403.9|399.8|403.84|399.74|403.92|399.82|403.8|399.7|13
1632275830000|2021-09-22 01:57:10|403.85|399.75|404.09|399.99|404.09|399.99|403.66|399.56|27
1632275840000|2021-09-22 01:57:20|404.12|400.02|404.22|400.12|404.36|400.26|404.1|400|29
1632275850000|2021-09-22 01:57:30|404.23|400.13|404.34|400.24|404.38|400.28|404.13|400.03|20
1632275860000|2021-09-22 01:57:40|404.35|400.25|404.83|400.73|404.83|400.73|404.27|400.17|15
1632275870000|2021-09-22 01:57:50|404.79|400.69|404.7|400.6|404.92|400.82|404.62|400.52|23
1632275880000|2021-09-22 01:58:00|404.71|400.61|404.89|400.79|404.93|400.83|404.71|400.61|23
1632275890000|2021-09-22 01:58:10|404.87|400.77|404.5|400.4|405.06|400.96|404.5|400.4|20
1632275900000|2021-09-22 01:58:20|404.52|400.42|404.31|400.21|404.53|400.43|404.25|400.15|26
1632275910000|2021-09-22 01:58:30|404.24|400.14|404.22|400.12|404.31|400.21|404.14|400.04|15
1632275920000|2021-09-22 01:58:40|404.21|400.11|404.39|400.29|404.39|400.29|404.21|400.11|15
1632275930000|2021-09-22 01:58:50|404.4|400.3|404.5|400.4|404.62|400.52|404.38|400.28|13
1632275940000|2021-09-22 01:59:00|404.52|400.42|404.5|400.4|404.55|400.45|404.49|400.39|6
1632275950000|2021-09-22 01:59:10|404.47|400.37|404.58|400.48|404.58|400.48|404.47|400.37|18
1632275960000|2021-09-22 01:59:20|404.59|400.49|404.59|400.49|404.61|400.51|404.58|400.48|7
1632275970000|2021-09-22 01:59:30|404.6|400.5|404.95|400.85|404.95|400.85|404.55|400.45|16
1632275980000|2021-09-22 01:59:40|404.81|400.71|405.42|401.32|405.42|401.32|404.76|400.66|27
1632275990000|2021-09-22 01:59:50|405.43|401.33|405.76|401.66|405.76|401.66|405.41|401.31|12
1632276000000|2021-09-22 02:00:00|405.78|401.68|406.02|401.92|406.3|402.2|405.69|401.59|23
1632276010000|2021-09-22 02:00:10|406.01|401.91|406.38|402.28|406.63|402.53|405.92|401.82|35
1632276020000|2021-09-22 02:00:20|406.25|402.15|406.38|402.28|406.38|402.28|406.21|402.11|25
1632276030000|2021-09-22 02:00:30|406.45|402.35|406.75|402.65|406.75|402.65|406.37|402.27|21
1632276040000|2021-09-22 02:00:40|406.7|402.6|406.58|402.48|406.9|402.8|406.48|402.38|18
1632276050000|2021-09-22 02:00:50|406.52|402.42|406.35|402.25|406.52|402.42|406.3|402.2|20
1632276060000|2021-09-22 02:01:00|406.39|402.29|406.39|402.29|406.39|402.29|406.15|402.05|16
1632276070000|2021-09-22 02:01:10|406.41|402.31|405.9|401.8|406.41|402.31|405.85|401.75|20
1632276080000|2021-09-22 02:01:20|406.1|402|405.76|401.66|406.1|402|405.76|401.66|29
1632276090000|2021-09-22 02:01:30|405.79|401.69|404.93|400.83|405.79|401.69|404.93|400.83|28
1632276100000|2021-09-22 02:01:40|404.95|400.85|405.24|401.14|405.25|401.15|404.9|400.8|31
1632276110000|2021-09-22 02:01:50|405.23|401.13|405.15|401.05|405.24|401.14|405.06|400.96|27
1632276120000|2021-09-22 02:02:00|405|400.9|404.99|400.89|405.1|401|404.97|400.87|16
1632276130000|2021-09-22 02:02:10|405.01|400.91|404.95|400.85|405.05|400.95|404.9|400.8|12
1632276140000|2021-09-22 02:02:20|404.8|400.7|404.92|400.82|404.92|400.82|404.8|400.7|9
1632276150000|2021-09-22 02:02:30|404.9|400.8|405.01|400.91|405.01|400.91|404.74|400.64|7
1632276160000|2021-09-22 02:02:40|404.96|400.86|405.15|401.05|405.15|401.05|404.96|400.86|10
1632276170000|2021-09-22 02:02:50|405.06|400.96|405|400.9|405.15|401.05|404.99|400.89|5
1632276180000|2021-09-22 02:03:00|404.87|400.77|404.8|400.7|405|400.9|404.8|400.7|17
1632276190000|2021-09-22 02:03:10|404.81|400.71|405.04|400.94|405.04|400.94|404.63|400.53|27
1632276200000|2021-09-22 02:03:20|405.03|400.93|404.8|400.7|405.03|400.93|404.73|400.63|14
1632276210000|2021-09-22 02:03:30|404.77|400.67|404.57|400.47|404.77|400.67|404.57|400.47|16
1632276220000|2021-09-22 02:03:40|404.59|400.49|404.81|400.71|404.81|400.71|404.58|400.48|21
1632276230000|2021-09-22 02:03:50|404.9|400.8|405.05|400.95|405.07|400.97|404.83|400.73|10
1632276240000|2021-09-22 02:04:00|405.08|400.98|404.85|400.75|405.08|400.98|404.85|400.75|19
1632276250000|2021-09-22 02:04:10|404.79|400.69|404.72|400.62|404.85|400.75|404.72|400.62|10
1632276260000|2021-09-22 02:04:20|404.77|400.67|404.88|400.78|404.98|400.88|404.66|400.56|24
1632276270000|2021-09-22 02:04:30|404.9|400.8|404.75|400.65|404.9|400.8|404.71|400.61|11
1632276280000|2021-09-22 02:04:40|404.71|400.61|404.56|400.46|404.71|400.61|404.53|400.43|16
1632276290000|2021-09-22 02:04:50|404.55|400.45|404.68|400.58|404.71|400.61|404.46|400.36|21
1632276300000|2021-09-22 02:05:00|404.69|400.59|404.64|400.54|404.8|400.7|404.6|400.5|18
1632276310000|2021-09-22 02:05:10|404.62|400.52|404.58|400.48|404.64|400.54|404.58|400.48|13
1632276320000|2021-09-22 02:05:20|404.59|400.49|404.21|400.11|404.59|400.49|404.19|400.09|18
1632276330000|2021-09-22 02:05:30|404.2|400.1|403.87|399.77|404.2|400.1|403.87|399.77|11
1632276340000|2021-09-22 02:05:40|403.85|399.75|403.97|399.87|403.97|399.87|403.78|399.68|19
1632276350000|2021-09-22 02:05:50|403.94|399.84|403.87|399.77|404.05|399.95|403.79|399.69|24
1632276360000|2021-09-22 02:06:00|403.88|399.78|403.81|399.71|403.88|399.78|403.78|399.68|19
1632276370000|2021-09-22 02:06:10|403.79|399.69|403.38|399.28|403.81|399.71|403.38|399.28|18
1632276380000|2021-09-22 02:06:20|403.4|399.3|403.49|399.39|403.53|399.43|403.4|399.3|20
1632276390000|2021-09-22 02:06:30|403.48|399.38|403.3|399.2|403.49|399.39|403.23|399.13|20
1632276400000|2021-09-22 02:06:40|403.31|399.21|403.25|399.15|403.42|399.32|403.25|399.15|10
1632276410000|2021-09-22 02:06:50|403.22|399.12|403.2|399.1|403.46|399.36|403.2|399.1|19
1632276420000|2021-09-22 02:07:00|403.19|399.09|403.14|399.04|403.34|399.24|403.12|399.02|24
1632276430000|2021-09-22 02:07:10|403.07|398.97|403.12|399.02|403.12|399.02|403.03|398.93|14
1632276440000|2021-09-22 02:07:20|403.14|399.04|403.09|398.99|403.2|399.1|403.02|398.92|18
1632276450000|2021-09-22 02:07:30|403.1|399|403.21|399.11|403.21|399.11|403.1|399|13
1632276460000|2021-09-22 02:07:40|403.18|399.08|403.29|399.19|403.29|399.19|403.16|399.06|13
1632276470000|2021-09-22 02:07:50|403.35|399.25|403.53|399.43|403.6|399.5|403.27|399.17|21
1632276480000|2021-09-22 02:08:00|403.54|399.44|403.3|399.2|403.62|399.52|403.1|399|19
1632276490000|2021-09-22 02:08:10|403.29|399.19|403.46|399.36|403.46|399.36|403.25|399.15|19
1632276500000|2021-09-22 02:08:20|403.47|399.37|403.47|399.37|403.56|399.46|403.43|399.33|11
1632276510000|2021-09-22 02:08:30|403.49|399.39|403.56|399.46|403.56|399.46|403.44|399.34|6
1632276520000|2021-09-22 02:08:40|403.57|399.47|403.5|399.4|403.57|399.47|403.49|399.39|7
1632276530000|2021-09-22 02:08:50|403.45|399.35|403.64|399.54|403.64|399.54|403.4|399.3|14
1632276540000|2021-09-22 02:09:00|403.57|399.47|403.6|399.5|403.6|399.5|403.51|399.41|5
1632276550000|2021-09-22 02:09:10|403.47|399.37|403.57|399.47|403.58|399.48|403.41|399.31|14
1632276560000|2021-09-22 02:09:20|403.58|399.48|403.81|399.71|403.81|399.71|403.58|399.48|21
1632276570000|2021-09-22 02:09:30|403.75|399.65|403.59|399.49|403.75|399.65|403.58|399.48|10
1632276580000|2021-09-22 02:09:40|403.5|399.4|403.51|399.41|403.55|399.45|403.49|399.39|11
1632276590000|2021-09-22 02:09:50|403.53|399.43|403.48|399.38|403.54|399.44|403.4|399.3|12
1632276600000|2021-09-22 02:10:00|403.51|399.41|403.55|399.45|403.55|399.45|403.5|399.4|8
1632276610000|2021-09-22 02:10:10|403.58|399.48|403.74|399.64|403.8|399.7|403.55|399.45|20
1632276620000|2021-09-22 02:10:20|403.73|399.63|403.74|399.64|403.82|399.72|403.73|399.63|13
1632276630000|2021-09-22 02:10:30|403.72|399.62|403.73|399.63|403.74|399.64|403.72|399.62|4
1632276640000|2021-09-22 02:10:40|403.72|399.62|403.69|399.59|403.75|399.65|403.69|399.59|12
1632276650000|2021-09-22 02:10:50|403.7|399.6|403.62|399.52|403.7|399.6|403.62|399.52|12
1632276660000|2021-09-22 02:11:00|403.63|399.53|403.67|399.57|403.67|399.57|403.58|399.48|10
1632276670000|2021-09-22 02:11:10|403.7|399.6|403.72|399.62|403.78|399.68|403.66|399.56|12
1632276680000|2021-09-22 02:11:20|403.71|399.61|403.7|399.6|403.72|399.62|403.69|399.59|8
1632276690000|2021-09-22 02:11:30|403.68|399.58|403.58|399.48|403.69|399.59|403.5|399.4|14
1632276700000|2021-09-22 02:11:40|403.56|399.46|403.54|399.44|403.6|399.5|403.53|399.43|9
1632276710000|2021-09-22 02:11:50|403.56|399.46|403.62|399.52|403.62|399.52|403.54|399.44|8
1632276720000|2021-09-22 02:12:00|403.66|399.56|404.59|400.49|404.59|400.49|403.65|399.55|25
1632276730000|2021-09-22 02:12:10|404.66|400.56|404.72|400.62|404.78|400.68|404.66|400.56|13
1632276740000|2021-09-22 02:12:20|404.74|400.64|404.55|400.45|404.77|400.67|404.55|400.45|15
1632276750000|2021-09-22 02:12:30|404.52|400.42|404.8|400.7|404.85|400.75|404.52|400.42|15
1632276760000|2021-09-22 02:12:40|404.81|400.71|404.71|400.61|404.81|400.71|404.71|400.61|8
1632276770000|2021-09-22 02:12:50|404.73|400.63|404.64|400.54|404.73|400.63|404.49|400.39|12
1632276780000|2021-09-22 02:13:00|404.65|400.55|404.49|400.39|404.74|400.64|404.47|400.37|20
1632276790000|2021-09-22 02:13:10|404.5|400.4|404.48|400.38|404.5|400.4|404.44|400.34|9
1632276800000|2021-09-22 02:13:20|404.44|400.34|404.75|400.65|404.75|400.65|404.44|400.34|11
1632276810000|2021-09-22 02:13:30|404.8|400.7|405.1|401|405.1|401|404.75|400.65|15
1632276820000|2021-09-22 02:13:40|405.13|401.03|405.51|401.41|405.51|401.41|405.02|400.92|23
1632276830000|2021-09-22 02:13:50|405.5|401.4|405.23|401.13|405.51|401.41|405.2|401.1|19
1632276840000|2021-09-22 02:14:00|405.24|401.14|405.36|401.26|405.36|401.26|405.2|401.1|17
1632276850000|2021-09-22 02:14:10|405.35|401.25|405.05|400.95|405.35|401.25|404.93|400.83|20
1632276860000|2021-09-22 02:14:20|405.06|400.96|405.3|401.2|405.34|401.24|405.03|400.93|21
1632276870000|2021-09-22 02:14:30|405.32|401.22|405.32|401.22|405.45|401.35|405.29|401.19|11
1632276880000|2021-09-22 02:14:40|405.31|401.21|405.5|401.4|405.55|401.45|405.26|401.16|16
1632276890000|2021-09-22 02:14:50|405.45|401.35|405.39|401.29|405.45|401.35|405.32|401.22|10
1632276900000|2021-09-22 02:15:00|405.23|401.13|405.09|400.99|405.3|401.2|405.07|400.97|16
1632276910000|2021-09-22 02:15:10|405.16|401.06|405.35|401.25|405.45|401.35|405.16|401.06|20
1632276920000|2021-09-22 02:15:20|405.34|401.24|405.02|400.92|405.34|401.24|405.02|400.92|23
1632276930000|2021-09-22 02:15:30|405|400.9|404.78|400.68|405|400.9|404.62|400.52|22
1632276940000|2021-09-22 02:15:40|404.86|400.76|404.98|400.88|405|400.9|404.82|400.72|13
1632276950000|2021-09-22 02:15:50|405|400.9|404.95|400.85|405.02|400.92|404.95|400.85|16
1632276960000|2021-09-22 02:16:00|404.93|400.83|404.84|400.74|405|400.9|404.84|400.74|17
1632276970000|2021-09-22 02:16:10|404.82|400.72|404.68|400.58|404.82|400.72|404.68|400.58|11
1632276980000|2021-09-22 02:16:20|404.73|400.63|404.25|400.15|404.73|400.63|404.24|400.14|20
1632276990000|2021-09-22 02:16:30|404.22|400.12|403.95|399.85|404.22|400.12|403.95|399.85|10
1632277000000|2021-09-22 02:16:40|403.94|399.84|403.97|399.87|404.17|400.07|403.94|399.84|12
1632277010000|2021-09-22 02:16:50|403.98|399.88|403.8|399.7|403.98|399.88|403.8|399.7|14
1632277020000|2021-09-22 02:17:00|403.7|399.6|403.77|399.67|403.8|399.7|403.66|399.56|9
1632277030000|2021-09-22 02:17:10|403.8|399.7|403.68|399.58|403.8|399.7|403.59|399.49|21
1632277040000|2021-09-22 02:17:20|403.61|399.51|403.71|399.61|403.72|399.62|403.57|399.47|13
1632277050000|2021-09-22 02:17:30|403.72|399.62|403.84|399.74|403.87|399.77|403.69|399.59|11
1632277060000|2021-09-22 02:17:40|403.83|399.73|403.82|399.72|403.86|399.76|403.79|399.69|10
1632277070000|2021-09-22 02:17:50|403.8|399.7|403.8|399.7|403.86|399.76|403.8|399.7|9
1632277080000|2021-09-22 02:18:00|403.84|399.74|403.8|399.7|404.02|399.92|403.7|399.6|16
1632277090000|2021-09-22 02:18:10|403.85|399.75|403.79|399.69|403.85|399.75|403.79|399.69|3
1632277100000|2021-09-22 02:18:20|403.8|399.7|403.42|399.32|403.8|399.7|403.42|399.32|13
1632277110000|2021-09-22 02:18:30|403.44|399.34|403.39|399.29|403.44|399.34|403.32|399.22|12
1632277120000|2021-09-22 02:18:40|403.41|399.31|403.14|399.04|403.45|399.35|403.11|399.01|16
1632277130000|2021-09-22 02:18:50|403.13|399.03|403.42|399.32|403.42|399.32|403.06|398.96|16
1632277140000|2021-09-22 02:19:00|403.4|399.3|403.21|399.11|403.4|399.3|403.21|399.11|13
1632277150000|2021-09-22 02:19:10|403.19|399.09|403.32|399.22|403.35|399.25|403.15|399.05|13
1632277160000|2021-09-22 02:19:20|403.3|399.2|403.28|399.18|403.35|399.25|403.28|399.18|6
1632277170000|2021-09-22 02:19:30|403.2|399.1|402.93|398.83|403.2|399.1|402.93|398.83|16
1632277180000|2021-09-22 02:19:40|402.94|398.84|403.21|399.11|403.21|399.11|402.92|398.82|18
1632277190000|2021-09-22 02:19:50|403.2|399.1|403.32|399.22|403.32|399.22|403.2|399.1|14
1632277200000|2021-09-22 02:20:00|403.25|399.15|403.42|399.32|403.52|399.42|403.19|399.09|11
1632277210000|2021-09-22 02:20:10|403.52|399.42|403.22|399.12|403.52|399.42|403.22|399.12|9
1632277220000|2021-09-22 02:20:20|403.17|399.07|403.3|399.2|403.45|399.35|403.16|399.06|20
1632277230000|2021-09-22 02:20:30|403.31|399.21|403.45|399.35|403.45|399.35|403.3|399.2|9
1632277240000|2021-09-22 02:20:40|403.4|399.3|403.7|399.6|403.7|399.6|403.28|399.18|14
1632277250000|2021-09-22 02:20:50|403.64|399.54|403.86|399.76|403.87|399.77|403.64|399.54|5
1632277260000|2021-09-22 02:21:00|403.87|399.77|403.99|399.89|403.99|399.89|403.85|399.75|6
1632277270000|2021-09-22 02:21:10|403.89|399.79|404.09|399.99|404.09|399.99|403.85|399.75|11
1632277280000|2021-09-22 02:21:20|404.04|399.94|404.25|400.15|404.25|400.15|404.04|399.94|11
1632277290000|2021-09-22 02:21:30|404.2|400.1|404.25|400.15|404.25|400.15|404.18|400.08|7
1632277300000|2021-09-22 02:21:40|404.13|400.03|403.85|399.75|404.13|400.03|403.7|399.6|20
1632277310000|2021-09-22 02:21:50|403.8|399.7|403.81|399.71|403.83|399.73|403.66|399.56|17
1632277320000|2021-09-22 02:22:00|403.77|399.67|403.81|399.71|403.83|399.73|403.77|399.67|18
1632277330000|2021-09-22 02:22:10|403.82|399.72|403.8|399.7|403.82|399.72|403.79|399.69|7
1632277340000|2021-09-22 02:22:20|403.79|399.69|403.49|399.39|403.8|399.7|403.49|399.39|13
1632277350000|2021-09-22 02:22:30|403.48|399.38|403.25|399.15|403.6|399.5|403.24|399.14|18
1632277360000|2021-09-22 02:22:40|403.24|399.14|403.15|399.05|403.24|399.14|403.07|398.97|19
1632277370000|2021-09-22 02:22:50|403.19|399.09|403.31|399.21|403.32|399.22|403.15|399.05|13
1632277380000|2021-09-22 02:23:00|403.32|399.22|403.31|399.21|403.32|399.22|403.3|399.2|6
1632277390000|2021-09-22 02:23:10|403.22|399.12|403.15|399.05|403.3|399.2|403.15|399.05|7
1632277400000|2021-09-22 02:23:20|403.2|399.1|403.22|399.12|403.22|399.12|402.99|398.89|13
1632277410000|2021-09-22 02:23:30|403.3|399.2|403.05|398.95|403.3|399.2|403.05|398.95|13
1632277420000|2021-09-22 02:23:40|403.04|398.94|403|398.9|403.04|398.94|402.93|398.83|6
1632277430000|2021-09-22 02:23:50|402.94|398.84|403.11|399.01|403.11|399.01|402.92|398.82|20
1632277440000|2021-09-22 02:24:00|403.09|398.99|403.17|399.07|403.17|399.07|403.09|398.99|10
1632277450000|2021-09-22 02:24:10|403.16|399.06|403.26|399.16|403.28|399.18|403.16|399.06|15
1632277460000|2021-09-22 02:24:20|403.27|399.17|403.72|399.62|403.75|399.65|403.27|399.17|16
1632277470000|2021-09-22 02:24:30|403.75|399.65|403.6|399.5|403.75|399.65|403.6|399.5|9
1632277480000|2021-09-22 02:24:40|403.63|399.53|403.3|399.2|403.63|399.53|403.3|399.2|16
1632277490000|2021-09-22 02:24:50|403.32|399.22|403.6|399.5|403.6|399.5|403.31|399.21|18
1632277500000|2021-09-22 02:25:00|403.62|399.52|403.75|399.65|403.75|399.65|403.62|399.52|16
1632277510000|2021-09-22 02:25:10|403.72|399.62|403.64|399.54|403.72|399.62|403.6|399.5|8
1632277520000|2021-09-22 02:25:20|403.62|399.52|403.59|399.49|403.62|399.52|403.59|399.49|3
1632277530000|2021-09-22 02:25:30|403.6|399.5|403.43|399.33|403.78|399.68|403.34|399.24|14
1632277540000|2021-09-22 02:25:40|403.27|399.17|402.87|398.77|403.27|399.17|402.85|398.75|25
1632277550000|2021-09-22 02:25:50|402.84|398.74|402.65|398.55|402.85|398.75|402.65|398.55|21
1632277560000|2021-09-22 02:26:00|402.62|398.52|402.64|398.54|402.64|398.54|402.61|398.51|9
1632277570000|2021-09-22 02:26:10|402.62|398.52|402.4|398.3|402.62|398.52|402.36|398.26|20
1632277580000|2021-09-22 02:26:20|402.36|398.26|402.1|398|402.43|398.33|401.99|397.89|31
1632277590000|2021-09-22 02:26:30|402.11|398.01|402.12|398.02|402.13|398.03|401.99|397.89|19
1632277600000|2021-09-22 02:26:40|402.11|398.01|402.23|398.13|402.25|398.15|402.06|397.96|17
1632277610000|2021-09-22 02:26:50|402.22|398.12|402.56|398.46|402.56|398.46|402.22|398.12|24
1632277620000|2021-09-22 02:27:00|402.58|398.48|402.85|398.75|402.95|398.85|402.5|398.4|20
1632277630000|2021-09-22 02:27:10|402.73|398.63|402.75|398.65|402.91|398.81|402.57|398.47|11
1632277640000|2021-09-22 02:27:20|402.72|398.62|402.75|398.65|402.75|398.65|402.71|398.61|10
1632277650000|2021-09-22 02:27:30|402.72|398.62|402.41|398.31|402.72|398.62|402.41|398.31|13
1632277660000|2021-09-22 02:27:40|402.4|398.3|402.51|398.41|402.51|398.41|402.39|398.29|8
1632277670000|2021-09-22 02:27:50|402.52|398.42|402.57|398.47|402.57|398.47|402.46|398.36|11
1632277680000|2021-09-22 02:28:00|402.5|398.4|402.84|398.74|402.84|398.74|402.44|398.34|20
1632277690000|2021-09-22 02:28:10|402.8|398.7|402.9|398.8|402.9|398.8|402.71|398.61|10
1632277700000|2021-09-22 02:28:20|402.87|398.77|402.3|398.2|402.9|398.8|402.3|398.2|14
1632277710000|2021-09-22 02:28:30|402.29|398.19|401.86|397.76|402.32|398.22|401.8|397.7|26
1632277720000|2021-09-22 02:28:40|401.85|397.75|401.52|397.42|401.85|397.75|401.52|397.42|21
1632277730000|2021-09-22 02:28:50|401.53|397.43|401.45|397.35|401.53|397.43|401.38|397.28|13
1632277740000|2021-09-22 02:29:00|401.46|397.36|401.45|397.35|401.55|397.45|401.44|397.34|10
1632277750000|2021-09-22 02:29:10|401.46|397.36|401.36|397.26|401.46|397.36|401.35|397.25|14
1632277760000|2021-09-22 02:29:20|401.33|397.23|401.1|397|401.33|397.23|401.1|397|18
1632277770000|2021-09-22 02:29:30|401.13|397.03|401.43|397.33|401.43|397.33|401.13|397.03|15
1632277780000|2021-09-22 02:29:40|401.46|397.36|401.55|397.45|401.75|397.65|401.39|397.29|21
1632277790000|2021-09-22 02:29:50|401.53|397.43|401.81|397.71|401.81|397.71|401.53|397.43|23
1632277800000|2021-09-22 02:30:00|401.77|397.67|402.39|398.29|402.42|398.32|401.75|397.65|28
1632277810000|2021-09-22 02:30:10|402.36|398.26|402.59|398.49|402.59|398.49|402.36|398.26|19
1632277820000|2021-09-22 02:30:20|402.62|398.52|402.9|398.8|403.05|398.95|402.62|398.52|24
1632277830000|2021-09-22 02:30:30|402.88|398.78|402.85|398.75|402.88|398.78|402.77|398.67|8
1632277840000|2021-09-22 02:30:40|402.74|398.64|402.92|398.82|403|398.9|402.73|398.63|15
1632277850000|2021-09-22 02:30:50|403.02|398.92|403|398.9|403.09|398.99|402.93|398.83|15
1632277860000|2021-09-22 02:31:00|402.98|398.88|403.11|399.01|403.11|399.01|402.93|398.83|15
1632277870000|2021-09-22 02:31:10|403.12|399.02|403.4|399.3|403.4|399.3|403.12|399.02|10
1632277880000|2021-09-22 02:31:20|403.35|399.25|403.28|399.18|403.38|399.28|403.2|399.1|11
1632277890000|2021-09-22 02:31:30|403.31|399.21|403.35|399.25|403.4|399.3|403.2|399.1|12
1632277900000|2021-09-22 02:31:40|403.46|399.36|403.49|399.39|403.49|399.39|403.42|399.32|5
1632277910000|2021-09-22 02:31:50|403.5|399.4|403.52|399.42|403.53|399.43|403.49|399.39|6
1632277920000|2021-09-22 02:32:00|403.56|399.46|403.73|399.63|403.74|399.64|403.56|399.46|15
1632277930000|2021-09-22 02:32:10|403.71|399.61|403.72|399.62|403.72|399.62|403.66|399.56|11
1632277940000|2021-09-22 02:32:20|403.78|399.68|403.79|399.69|403.83|399.73|403.77|399.67|9
1632277950000|2021-09-22 02:32:30|403.8|399.7|403.89|399.79|403.89|399.79|403.79|399.69|7
1632277960000|2021-09-22 02:32:40|403.9|399.8|403.53|399.43|403.9|399.8|403.52|399.42|12
1632277970000|2021-09-22 02:32:50|403.55|399.45|403.62|399.52|403.65|399.55|403.55|399.45|10
1632277980000|2021-09-22 02:33:00|403.63|399.53|403.59|399.49|403.68|399.58|403.55|399.45|10
1632277990000|2021-09-22 02:33:10|403.6|399.5|403.27|399.17|403.68|399.58|403.27|399.17|19
1632278000000|2021-09-22 02:33:20|403.39|399.29|403.1|399|403.39|399.29|403.1|399|19
1632278010000|2021-09-22 02:33:30|403.11|399.01|403.1|399|403.16|399.06|403.09|398.99|8
1632278020000|2021-09-22 02:33:40|403.09|398.99|403.07|398.97|403.1|399|403.07|398.97|6
1632278030000|2021-09-22 02:33:50|403.09|398.99|402.86|398.76|403.1|399|402.77|398.67|19
1632278040000|2021-09-22 02:34:00|402.9|398.8|402.89|398.79|402.93|398.83|402.85|398.75|14
1632278050000|2021-09-22 02:34:10|402.85|398.75|402.65|398.55|402.85|398.75|402.65|398.55|16
1632278060000|2021-09-22 02:34:20|402.66|398.56|403.42|399.32|403.42|399.32|402.66|398.56|25
1632278070000|2021-09-22 02:34:30|403.41|399.31|403.52|399.42|403.54|399.44|403.38|399.28|9
1632278080000|2021-09-22 02:34:40|403.55|399.45|403.3|399.2|403.55|399.45|403.25|399.15|10
1632278090000|2021-09-22 02:34:50|403.31|399.21|403.21|399.11|403.31|399.21|403.14|399.04|15
1632278100000|2021-09-22 02:35:00|403.19|399.09|403.3|399.2|403.3|399.2|403.17|399.07|10
1632278110000|2021-09-22 02:35:10|403.29|399.19|403.18|399.08|403.29|399.19|403.17|399.07|9
1632278120000|2021-09-22 02:35:20|403.19|399.09|403.38|399.28|403.38|399.28|403.15|399.05|11
1632278130000|2021-09-22 02:35:30|403.37|399.27|402.53|398.43|403.42|399.32|402.42|398.32|27
1632278140000|2021-09-22 02:35:40|402.54|398.44|402.09|397.99|402.54|398.44|402.09|397.99|21
1632278150000|2021-09-22 02:35:50|402.07|397.97|401.88|397.78|402.07|397.97|401.79|397.69|24
1632278160000|2021-09-22 02:36:00|401.85|397.75|401.55|397.45|401.87|397.77|401.55|397.45|22
1632278170000|2021-09-22 02:36:10|401.54|397.44|402.08|397.98|402.08|397.98|401.54|397.44|20
1632278180000|2021-09-22 02:36:20|402.06|397.96|402.13|398.03|402.13|398.03|402.03|397.93|10
1632278190000|2021-09-22 02:36:30|402.11|398.01|402.46|398.36|402.46|398.36|402|397.9|16
1632278200000|2021-09-22 02:36:40|402.45|398.35|402.53|398.43|402.57|398.47|402.35|398.25|16
1632278210000|2021-09-22 02:36:50|402.54|398.44|402.73|398.63|402.73|398.63|402.5|398.4|21
1632278220000|2021-09-22 02:37:00|402.78|398.68|402.9|398.8|402.96|398.86|402.67|398.57|15
1632278230000|2021-09-22 02:37:10|402.95|398.85|402.95|398.85|403.09|398.99|402.92|398.82|22
1632278240000|2021-09-22 02:37:20|402.93|398.83|402.9|398.8|402.93|398.83|402.75|398.65|12
1632278250000|2021-09-22 02:37:30|402.87|398.77|402.93|398.83|402.99|398.89|402.85|398.75|16
1632278260000|2021-09-22 02:37:40|402.92|398.82|402.92|398.82|402.95|398.85|402.85|398.75|14
1632278270000|2021-09-22 02:37:50|402.95|398.85|402.58|398.48|402.95|398.85|402.55|398.45|13
1632278280000|2021-09-22 02:38:00|402.57|398.47|402.39|398.29|402.59|398.49|402.39|398.29|11
1632278290000|2021-09-22 02:38:10|402.3|398.2|402.41|398.31|402.44|398.34|402.3|398.2|15
1632278300000|2021-09-22 02:38:20|402.42|398.32|402.41|398.31|402.42|398.32|402.32|398.22|10
1632278310000|2021-09-22 02:38:30|402.32|398.22|402.13|398.03|402.33|398.23|402.13|398.03|16
1632278320000|2021-09-22 02:38:40|402.19|398.09|402.45|398.35|402.45|398.35|402.15|398.05|15
1632278330000|2021-09-22 02:38:50|402.44|398.34|402.35|398.25|402.47|398.37|402.29|398.19|13
1632278340000|2021-09-22 02:39:00|402.23|398.13|402.22|398.12|402.23|398.13|402.22|398.12|2
1632278350000|2021-09-22 02:39:10|402.2|398.1|402.29|398.19|402.29|398.19|402.17|398.07|10
1632278360000|2021-09-22 02:39:20|402.32|398.22|401.9|397.8|402.32|398.22|401.9|397.8|16
1632278370000|2021-09-22 02:39:30|401.83|397.73|401.51|397.41|401.85|397.75|401.51|397.41|15
1632278380000|2021-09-22 02:39:40|401.54|397.44|401.52|397.42|401.74|397.64|401.52|397.42|15
1632278390000|2021-09-22 02:39:50|401.42|397.32|401.35|397.25|401.47|397.37|401.3|397.2|16
1632278400000|2021-09-22 02:40:00|401.3|397.2|401.37|397.27|401.4|397.3|401.16|397.06|20
1632278410000|2021-09-22 02:40:10|401.38|397.28|401.91|397.81|401.91|397.81|401.38|397.28|22
1632278420000|2021-09-22 02:40:20|401.98|397.88|402.35|398.25|402.35|398.25|401.98|397.88|18
1632278430000|2021-09-22 02:40:30|402.37|398.27|402.45|398.35|402.45|398.35|402.32|398.22|7
1632278440000|2021-09-22 02:40:40|402.36|398.26|402.36|398.26|402.36|398.26|402.36|398.26|1
1632278450000|2021-09-22 02:40:50|402.44|398.34|402.4|398.3|402.48|398.38|402.4|398.3|5
1632278460000|2021-09-22 02:41:00|402.35|398.25|402.4|398.3|402.4|398.3|402.28|398.18|3
1632278470000|2021-09-22 02:41:10|402.31|398.21|402.5|398.4|402.5|398.4|402.31|398.21|6
1632278480000|2021-09-22 02:41:20|402.4|398.3|402.32|398.22|402.4|398.3|402.25|398.15|7
1632278490000|2021-09-22 02:41:30|402.3|398.2|402.45|398.35|402.45|398.35|402.25|398.15|6
1632278500000|2021-09-22 02:41:40|402.38|398.28|402.21|398.11|402.45|398.35|402.16|398.06|16
1632278510000|2021-09-22 02:41:50|402.22|398.12|402.35|398.25|402.35|398.25|402.22|398.12|7
1632278520000|2021-09-22 02:42:00|402.32|398.22|402.2|398.1|402.32|398.22|402.15|398.05|13
1632278530000|2021-09-22 02:42:10|402.24|398.14|402.55|398.45|402.56|398.46|402.24|398.14|13
1632278540000|2021-09-22 02:42:20|402.54|398.44|402.64|398.54|402.64|398.54|402.53|398.43|11
1632278550000|2021-09-22 02:42:30|402.62|398.52|402.7|398.6|402.71|398.61|402.62|398.52|11
1632278560000|2021-09-22 02:42:40|402.69|398.59|402.5|398.4|402.69|398.59|402.5|398.4|10
1632278570000|2021-09-22 02:42:50|402.51|398.41|402.61|398.51|402.61|398.51|402.5|398.4|9
1632278580000|2021-09-22 02:43:00|402.62|398.52|402.89|398.79|402.89|398.79|402.6|398.5|16
1632278590000|2021-09-22 02:43:10|402.9|398.8|403.05|398.95|403.05|398.95|402.89|398.79|9
1632278600000|2021-09-22 02:43:20|402.99|398.89|403.16|399.06|403.16|399.06|402.97|398.87|18
1632278610000|2021-09-22 02:43:30|403.14|399.04|403.1|399|403.17|399.07|403.01|398.91|14
1632278620000|2021-09-22 02:43:40|403.12|399.02|403.22|399.12|403.25|399.15|403.12|399.02|11
1632278630000|2021-09-22 02:43:50|403.21|399.11|403.19|399.09|403.25|399.15|403.1|399|9
1632278640000|2021-09-22 02:44:00|403.08|398.98|403.19|399.09|403.19|399.09|403.06|398.96|4
1632278650000|2021-09-22 02:44:10|403.13|399.03|403.15|399.05|403.18|399.08|403.13|399.03|4
1632278660000|2021-09-22 02:44:20|403.24|399.14|403.61|399.51|403.73|399.63|403.14|399.04|13
1632278670000|2021-09-22 02:44:30|403.57|399.47|404.02|399.92|404.03|399.93|403.57|399.47|16
1632278680000|2021-09-22 02:44:40|404.01|399.91|403.87|399.77|404.03|399.93|403.85|399.75|11
1632278690000|2021-09-22 02:44:50|403.94|399.84|403.9|399.8|403.95|399.85|403.9|399.8|9
1632278700000|2021-09-22 02:45:00|403.89|399.79|403.94|399.84|403.95|399.85|403.88|399.78|9
1632278710000|2021-09-22 02:45:10|403.93|399.83|404.15|400.05|404.15|400.05|403.9|399.8|20
1632278720000|2021-09-22 02:45:20|404.16|400.06|403.75|399.65|404.16|400.06|403.75|399.65|18
1632278730000|2021-09-22 02:45:30|403.68|399.58|403.65|399.55|403.68|399.58|403.63|399.53|10
1632278740000|2021-09-22 02:45:40|403.66|399.56|403.56|399.46|403.76|399.66|403.56|399.46|19
1632278750000|2021-09-22 02:45:50|403.55|399.45|403.54|399.44|403.57|399.47|403.51|399.41|13
1632278760000|2021-09-22 02:46:00|403.51|399.41|403.71|399.61|403.71|399.61|403.51|399.41|13
1632278770000|2021-09-22 02:46:10|403.68|399.58|403.95|399.85|403.95|399.85|403.66|399.56|16
1632278780000|2021-09-22 02:46:20|404|399.9|404.45|400.35|404.45|400.35|404|399.9|17
1632278790000|2021-09-22 02:46:30|404.42|400.32|404.38|400.28|404.46|400.36|404.38|400.28|13
1632278800000|2021-09-22 02:46:40|404.33|400.23|404.44|400.34|404.45|400.35|404.27|400.17|25
1632278810000|2021-09-22 02:46:50|404.45|400.35|404.45|400.35|404.46|400.36|404.41|400.31|6
1632278820000|2021-09-22 02:47:00|404.5|400.4|404.5|400.4|404.6|400.5|404.5|400.4|11
1632278830000|2021-09-22 02:47:10|404.48|400.38|404.49|400.39|404.49|400.39|404.31|400.21|14
1632278840000|2021-09-22 02:47:20|404.5|400.4|404.72|400.62|404.72|400.62|404.39|400.29|15
1632278850000|2021-09-22 02:47:30|404.69|400.59|404.77|400.67|404.82|400.72|404.69|400.59|15
1632278860000|2021-09-22 02:47:40|404.78|400.68|404.9|400.8|404.92|400.82|404.77|400.67|11
1632278870000|2021-09-22 02:47:50|404.8|400.7|404.72|400.62|404.92|400.82|404.7|400.6|7
1632278880000|2021-09-22 02:48:00|404.7|400.6|404.78|400.68|404.8|400.7|404.69|400.59|17
1632278890000|2021-09-22 02:48:10|404.8|400.7|404.71|400.61|404.8|400.7|404.68|400.58|12
1632278900000|2021-09-22 02:48:20|404.7|400.6|404.72|400.62|404.72|400.62|404.6|400.5|18
1632278910000|2021-09-22 02:48:30|404.8|400.7|405.03|400.93|405.03|400.93|404.78|400.68|14
1632278920000|2021-09-22 02:48:40|404.91|400.81|404.95|400.85|405.14|401.04|404.91|400.81|19
1632278930000|2021-09-22 02:48:50|404.98|400.88|404.96|400.86|404.98|400.88|404.92|400.82|10
1632278940000|2021-09-22 02:49:00|404.99|400.89|404.99|400.89|405.02|400.92|404.98|400.88|12
1632278950000|2021-09-22 02:49:10|404.98|400.88|405.15|401.05|405.15|401.05|404.94|400.84|14
1632278960000|2021-09-22 02:49:20|405.1|401|405.03|400.93|405.1|401|404.9|400.8|13
1632278970000|2021-09-22 02:49:30|405.08|400.98|405.2|401.1|405.21|401.11|405.01|400.91|9
1632278980000|2021-09-22 02:49:40|405.14|401.04|404.8|400.7|405.14|401.04|404.78|400.68|16
1632278990000|2021-09-22 02:49:50|404.81|400.71|404.3|400.2|404.82|400.72|404.3|400.2|25
1632279000000|2021-09-22 02:50:00|404.29|400.19|404.3|400.2|404.35|400.25|404.29|400.19|12
1632279010000|2021-09-22 02:50:10|404.19|400.09|404.25|400.15|404.25|400.15|404.19|400.09|7
1632279020000|2021-09-22 02:50:20|404.33|400.23|404.45|400.35|404.45|400.35|404.26|400.16|8
1632279030000|2021-09-22 02:50:30|404.42|400.32|404.55|400.45|404.55|400.45|404.36|400.26|6
1632279040000|2021-09-22 02:50:40|404.5|400.4|404.34|400.24|404.5|400.4|404.31|400.21|7
1632279050000|2021-09-22 02:50:50|404.39|400.29|404.4|400.3|404.4|400.3|404.32|400.22|14
1632279060000|2021-09-22 02:51:00|404.39|400.29|404.37|400.27|404.4|400.3|404.37|400.27|7
1632279070000|2021-09-22 02:51:10|404.33|400.23|404.65|400.55|404.65|400.55|404.33|400.23|4
1632279080000|2021-09-22 02:51:20|404.7|400.6|404.8|400.7|404.84|400.74|404.61|400.51|15
1632279090000|2021-09-22 02:51:30|404.85|400.75|404.77|400.67|404.88|400.78|404.77|400.67|7
1632279100000|2021-09-22 02:51:40|404.82|400.72|404.65|400.55|404.85|400.75|404.65|400.55|8
1632279110000|2021-09-22 02:51:50|404.66|400.56|404.56|400.46|404.67|400.57|404.56|400.46|9
1632279120000|2021-09-22 02:52:00|404.6|400.5|404.6|400.5|404.61|400.51|404.58|400.48|5
1632279130000|2021-09-22 02:52:10|404.61|400.51|404.63|400.53|404.63|400.53|404.48|400.38|15
1632279140000|2021-09-22 02:52:20|404.62|400.52|404.65|400.55|404.7|400.6|404.6|400.5|9
1632279150000|2021-09-22 02:52:30|404.6|400.5|404.08|399.98|404.62|400.52|403.93|399.83|28
1632279160000|2021-09-22 02:52:40|404.09|399.99|404.26|400.16|404.33|400.23|404.09|399.99|25
1632279170000|2021-09-22 02:52:50|404.24|400.14|404.15|400.05|404.24|400.14|404.05|399.95|24
1632279180000|2021-09-22 02:53:00|404.16|400.06|404.17|400.07|404.27|400.17|404.1|400|18
1632279190000|2021-09-22 02:53:10|404.15|400.05|404.24|400.14|404.24|400.14|404.13|400.03|7
1632279200000|2021-09-22 02:53:20|404.26|400.16|404.4|400.3|404.4|400.3|404.22|400.12|13
1632279210000|2021-09-22 02:53:30|404.51|400.41|405.08|400.98|405.08|400.98|404.51|400.41|17
1632279220000|2021-09-22 02:53:40|405.12|401.02|405.1|401|405.14|401.04|405.08|400.98|15
1632279230000|2021-09-22 02:53:50|405.09|400.99|405.38|401.28|405.48|401.38|405.09|400.99|24
1632279240000|2021-09-22 02:54:00|405.37|401.27|405.28|401.18|405.4|401.3|405.19|401.09|20
1632279250000|2021-09-22 02:54:10|405.22|401.12|405.46|401.36|405.46|401.36|405.22|401.12|16
1632279260000|2021-09-22 02:54:20|405.44|401.34|405.66|401.56|405.66|401.56|405.44|401.34|21
1632279270000|2021-09-22 02:54:30|405.8|401.7|406.01|401.91|406.08|401.98|405.8|401.7|26
1632279280000|2021-09-22 02:54:40|406.2|402.1|406.25|402.15|406.27|402.17|406.07|401.97|16
1632279290000|2021-09-22 02:54:50|406.22|402.12|406.2|402.1|406.22|402.12|406.19|402.09|6
1632279300000|2021-09-22 02:55:00|406.19|402.09|406.7|402.6|406.7|402.6|406.19|402.09|17
1632279310000|2021-09-22 02:55:10|406.64|402.54|406.71|402.61|406.71|402.61|406.61|402.51|11
1632279320000|2021-09-22 02:55:20|406.75|402.65|406.35|402.25|406.79|402.69|406.32|402.22|16
1632279330000|2021-09-22 02:55:30|406.39|402.29|406.43|402.33|406.45|402.35|406.39|402.29|11
1632279340000|2021-09-22 02:55:40|406.41|402.31|406.08|401.98|406.41|402.31|405.95|401.85|22
1632279350000|2021-09-22 02:55:50|406.1|402|406.02|401.92|406.1|402|406.02|401.92|8
1632279360000|2021-09-22 02:56:00|406.03|401.93|405.85|401.75|406.05|401.95|405.83|401.73|20
1632279370000|2021-09-22 02:56:10|405.8|401.7|405.6|401.5|405.8|401.7|405.6|401.5|9
1632279380000|2021-09-22 02:56:20|405.58|401.48|405.57|401.47|405.66|401.56|405.53|401.43|11
1632279390000|2021-09-22 02:56:30|405.55|401.45|405.44|401.34|405.55|401.45|405.38|401.28|16
1632279400000|2021-09-22 02:56:40|405.5|401.4|405.5|401.4|405.52|401.42|405.4|401.3|10
1632279410000|2021-09-22 02:56:50|405.43|401.33|404.77|400.67|405.45|401.35|404.75|400.65|22
1632279420000|2021-09-22 02:57:00|404.79|400.69|404.6|400.5|404.8|400.7|404.6|400.5|11
1632279430000|2021-09-22 02:57:10|404.58|400.48|404.43|400.33|404.59|400.49|404.43|400.33|15
1632279440000|2021-09-22 02:57:20|404.39|400.29|404.43|400.33|404.53|400.43|404.39|400.29|12
1632279450000|2021-09-22 02:57:30|404.42|400.32|404.3|400.2|404.42|400.32|404.29|400.19|7
1632279460000|2021-09-22 02:57:40|404.32|400.22|404.26|400.16|404.44|400.34|404.25|400.15|16
1632279470000|2021-09-22 02:57:50|404.27|400.17|404.08|399.98|404.27|400.17|404.08|399.98|14
1632279480000|2021-09-22 02:58:00|403.95|399.85|403.95|399.85|403.99|399.89|403.89|399.79|21
1632279490000|2021-09-22 02:58:10|403.94|399.84|404.04|399.94|404.05|399.95|403.94|399.84|15
1632279500000|2021-09-22 02:58:20|404.03|399.93|404.04|399.94|404.26|400.16|404.03|399.93|18
1632279510000|2021-09-22 02:58:30|404.05|399.95|404.18|400.08|404.18|400.08|404|399.9|13
1632279520000|2021-09-22 02:58:40|404.22|400.12|404.13|400.03|404.26|400.16|404.13|400.03|18
1632279530000|2021-09-22 02:58:50|404.12|400.02|404.12|400.02|404.15|400.05|404.12|400.02|7
1632279540000|2021-09-22 02:59:00|404.13|400.03|403.73|399.63|404.15|400.05|403.73|399.63|18
1632279550000|2021-09-22 02:59:10|403.74|399.64|403.65|399.55|403.74|399.64|403.65|399.55|8
1632279560000|2021-09-22 02:59:20|403.64|399.54|403.63|399.53|403.67|399.57|403.62|399.52|10
1632279570000|2021-09-22 02:59:30|403.73|399.63|403.76|399.66|403.8|399.7|403.65|399.55|11
1632279580000|2021-09-22 02:59:40|403.7|399.6|403.75|399.65|403.8|399.7|403.64|399.54|8
1632279590000|2021-09-22 02:59:50|403.7|399.6|403.34|399.24|403.7|399.6|403.34|399.24|17
1632279600000|2021-09-22 03:00:00|403.35|399.25|403.15|399.05|403.36|399.26|403.15|399.05|12
1632279610000|2021-09-22 03:00:10|403.12|399.02|402.87|398.77|403.12|399.02|402.87|398.77|16
1632279620000|2021-09-22 03:00:20|402.86|398.76|403.05|398.95|403.05|398.95|402.86|398.76|15
1632279630000|2021-09-22 03:00:30|403.07|398.97|403.17|399.07|403.18|399.08|403.07|398.97|9
1632279640000|2021-09-22 03:00:40|403.14|399.04|403.16|399.06|403.25|399.15|403.1|399|10
1632279650000|2021-09-22 03:00:50|403.15|399.05|403.37|399.27|403.42|399.32|403.15|399.05|18
1632279660000|2021-09-22 03:01:00|403.36|399.26|403.43|399.33|403.46|399.36|403.36|399.26|16
1632279670000|2021-09-22 03:01:10|403.42|399.32|403.59|399.49|403.59|399.49|403.42|399.32|6
1632279680000|2021-09-22 03:01:20|403.55|399.45|403.7|399.6|403.75|399.65|403.55|399.45|8
1632279690000|2021-09-22 03:01:30|403.8|399.7|403.8|399.7|403.8|399.7|403.8|399.7|1
1632279700000|2021-09-22 03:01:40|403.85|399.75|404.04|399.94|404.19|400.09|403.85|399.75|21
1632279710000|2021-09-22 03:01:50|404.02|399.92|404.35|400.25|404.35|400.25|404.02|399.92|21
1632279720000|2021-09-22 03:02:00|404.3|400.2|404.6|400.5|404.6|400.5|404.3|400.2|3
1632279730000|2021-09-22 03:02:10|404.46|400.36|404.55|400.45|404.65|400.55|404.46|400.36|7
1632279740000|2021-09-22 03:02:20|404.51|400.41|404.35|400.25|404.51|400.41|404.28|400.18|14
1632279750000|2021-09-22 03:02:30|404.32|400.22|404.39|400.29|404.39|400.29|404.28|400.18|12
1632279760000|2021-09-22 03:02:40|404.41|400.31|404.41|400.31|404.41|400.31|404.34|400.24|7
1632279770000|2021-09-22 03:02:50|404.38|400.28|404.37|400.27|404.38|400.28|404.37|400.27|6
1632279780000|2021-09-22 03:03:00|404.38|400.28|404.66|400.56|404.67|400.57|404.35|400.25|16
1632279790000|2021-09-22 03:03:10|404.68|400.58|404.87|400.77|404.9|400.8|404.68|400.58|14
1632279800000|2021-09-22 03:03:20|404.88|400.78|404.94|400.84|404.94|400.84|404.82|400.72|18
1632279810000|2021-09-22 03:03:30|404.97|400.87|405.16|401.06|405.16|401.06|404.9|400.8|12
1632279820000|2021-09-22 03:03:40|405.09|400.99|405.05|400.95|405.09|400.99|405.02|400.92|3
1632279830000|2021-09-22 03:03:50|405|400.9|405.46|401.36|405.46|401.36|404.96|400.86|12
1632279840000|2021-09-22 03:04:00|405.53|401.43|405.95|401.85|406.01|401.91|405.53|401.43|17
1632279850000|2021-09-22 03:04:10|405.98|401.88|405.75|401.65|405.98|401.88|405.65|401.55|14
1632279860000|2021-09-22 03:04:20|405.74|401.64|405.6|401.5|405.75|401.65|405.6|401.5|12
1632279870000|2021-09-22 03:04:30|405.62|401.52|405.65|401.55|405.68|401.58|405.61|401.51|17
1632279880000|2021-09-22 03:04:40|405.64|401.54|405.86|401.76|405.93|401.83|405.64|401.54|24
1632279890000|2021-09-22 03:04:50|405.87|401.77|406.05|401.95|406.08|401.98|405.87|401.77|13
1632279900000|2021-09-22 03:05:00|406.04|401.94|405.68|401.58|406.05|401.95|405.65|401.55|26
1632279910000|2021-09-22 03:05:10|405.64|401.54|405.53|401.43|405.65|401.55|405.53|401.43|19
1632279920000|2021-09-22 03:05:20|405.52|401.42|405.56|401.46|405.61|401.51|405.51|401.41|18
1632279930000|2021-09-22 03:05:30|405.61|401.51|405.75|401.65|405.8|401.7|405.6|401.5|15
1632279940000|2021-09-22 03:05:40|405.81|401.71|406.12|402.02|406.12|402.02|405.81|401.71|15
1632279950000|2021-09-22 03:05:50|406.11|402.01|406.3|402.2|406.31|402.21|406.09|401.99|17
1632279960000|2021-09-22 03:06:00|406.34|402.24|406.64|402.54|406.64|402.54|406.34|402.24|14
1632279970000|2021-09-22 03:06:10|406.62|402.52|406.27|402.17|406.65|402.55|406.27|402.17|20
1632279980000|2021-09-22 03:06:20|406.29|402.19|406.23|402.13|406.29|402.19|406.17|402.07|22
1632279990000|2021-09-22 03:06:30|406.19|402.09|406.14|402.04|406.21|402.11|406.13|402.03|15
1632280000000|2021-09-22 03:06:40|406.15|402.05|405.93|401.83|406.15|402.05|405.89|401.79|16
1632280010000|2021-09-22 03:06:50|405.91|401.81|406.15|402.05|406.15|402.05|405.89|401.79|18
1632280020000|2021-09-22 03:07:00|406.12|402.02|406.26|402.16|406.26|402.16|406.03|401.93|14
1632280030000|2021-09-22 03:07:10|406.24|402.14|405.9|401.8|406.25|402.15|405.9|401.8|20
1632280040000|2021-09-22 03:07:20|405.89|401.79|405.93|401.83|406.05|401.95|405.89|401.79|14
1632280050000|2021-09-22 03:07:30|405.88|401.78|406.21|402.11|406.22|402.12|405.85|401.75|19
1632280060000|2021-09-22 03:07:40|406.24|402.14|405.92|401.82|406.24|402.14|405.92|401.82|21
1632280070000|2021-09-22 03:07:50|405.94|401.84|405.9|401.8|405.94|401.84|405.77|401.67|19
1632280080000|2021-09-22 03:08:00|405.87|401.77|405.78|401.68|405.87|401.77|405.76|401.66|7
1632280090000|2021-09-22 03:08:10|405.79|401.69|405.69|401.59|405.79|401.69|405.59|401.49|15
1632280100000|2021-09-22 03:08:20|405.65|401.55|405.69|401.59|405.7|401.6|405.64|401.54|7
1632280110000|2021-09-22 03:08:30|405.73|401.63|406.06|401.96|406.09|401.99|405.7|401.6|16
1632280120000|2021-09-22 03:08:40|406.07|401.97|406.1|402|406.24|402.14|406.07|401.97|23
1632280130000|2021-09-22 03:08:50|406.09|401.99|405.9|401.8|406.09|401.99|405.84|401.74|17
1632280140000|2021-09-22 03:09:00|405.95|401.85|405.95|401.85|406.05|401.95|405.95|401.85|10
1632280150000|2021-09-22 03:09:10|405.98|401.88|405.8|401.7|406|401.9|405.75|401.65|18
1632280160000|2021-09-22 03:09:20|405.85|401.75|405.7|401.6|405.85|401.75|405.7|401.6|6
1632280170000|2021-09-22 03:09:30|405.8|401.7|405.7|401.6|405.8|401.7|405.65|401.55|4
1632280180000|2021-09-22 03:09:40|405.6|401.5|405.64|401.54|405.65|401.55|405.43|401.33|9
1632280190000|2021-09-22 03:09:50|405.65|401.55|405.75|401.65|405.8|401.7|405.65|401.55|5
1632280200000|2021-09-22 03:10:00|405.85|401.75|405.55|401.45|405.9|401.8|405.48|401.38|15
1632280210000|2021-09-22 03:10:10|405.48|401.38|405.43|401.33|405.55|401.45|405.43|401.33|9
1632280220000|2021-09-22 03:10:20|405.4|401.3|405.35|401.25|405.4|401.3|405.35|401.25|2
1632280230000|2021-09-22 03:10:30|405.33|401.23|404.93|400.83|405.35|401.25|404.93|400.83|21
1632280240000|2021-09-22 03:10:40|404.9|400.8|404.79|400.69|404.9|400.8|404.79|400.69|8
1632280250000|2021-09-22 03:10:50|404.8|400.7|404.65|400.55|404.8|400.7|404.5|400.4|14
1632280260000|2021-09-22 03:11:00|404.64|400.54|404.61|400.51|404.7|400.6|404.5|400.4|18
1632280270000|2021-09-22 03:11:10|404.6|400.5|404.4|400.3|404.6|400.5|404.4|400.3|4
1632280280000|2021-09-22 03:11:20|404.35|400.25|404.35|400.25|404.35|400.25|404.35|400.25|1
1632280290000|2021-09-22 03:11:30|404.3|400.2|404.3|400.2|404.3|400.2|404.11|400.01|7
1632280300000|2021-09-22 03:11:40|404.23|400.13|404.2|400.1|404.24|400.14|404.19|400.09|9
1632280310000|2021-09-22 03:11:50|404.19|400.09|404.2|400.1|404.21|400.11|404.19|400.09|4
1632280340000|2021-09-22 03:12:20|404.3|400.2|404.33|400.23|404.45|400.35|404.3|400.2|5
1632280350000|2021-09-22 03:12:30|404.28|400.18|404.05|399.95|404.28|400.18|404.05|399.95|8
1632280360000|2021-09-22 03:12:40|404|399.9|403.85|399.75|404|399.9|403.85|399.75|14
1632280370000|2021-09-22 03:12:50|403.88|399.78|403.85|399.75|403.92|399.82|403.84|399.74|9
1632280380000|2021-09-22 03:13:00|403.9|399.8|404.3|400.2|404.43|400.33|403.9|399.8|22
1632280390000|2021-09-22 03:13:10|404.28|400.18|404.22|400.12|404.35|400.25|404.22|400.12|16
1632280400000|2021-09-22 03:13:20|404.35|400.25|404.4|400.3|404.4|400.3|404.3|400.2|7
1632280410000|2021-09-22 03:13:30|404.45|400.35|404.55|400.45|404.55|400.45|404.45|400.35|3
1632280420000|2021-09-22 03:13:40|404.52|400.42|404.55|400.45|404.55|400.45|404.5|400.4|18
1632280430000|2021-09-22 03:13:50|404.52|400.42|404.5|400.4|404.55|400.45|404.5|400.4|9
1632280440000|2021-09-22 03:14:00|404.65|400.55|404.85|400.75|404.91|400.81|404.65|400.55|13
1632280450000|2021-09-22 03:14:10|404.9|400.8|404.85|400.75|404.9|400.8|404.85|400.75|7
1632280460000|2021-09-22 03:14:20|404.84|400.74|404.84|400.74|404.85|400.75|404.84|400.74|3
1632280470000|2021-09-22 03:14:30|404.85|400.75|404.89|400.79|404.89|400.79|404.8|400.7|8
1632280480000|2021-09-22 03:14:40|404.87|400.77|405.07|400.97|405.11|401.01|404.85|400.75|16
1632280490000|2021-09-22 03:14:50|405.08|400.98|405.1|401|405.39|401.29|405.08|400.98|20
1632280500000|2021-09-22 03:15:00|405.09|400.99|404.95|400.85|405.09|400.99|404.95|400.85|5
1632280510000|2021-09-22 03:15:10|404.94|400.84|404.8|400.7|404.94|400.84|404.8|400.7|7
1632280520000|2021-09-22 03:15:20|404.81|400.71|404.77|400.67|404.81|400.71|404.77|400.67|6
1632280530000|2021-09-22 03:15:30|404.78|400.68|404.75|400.65|404.86|400.76|404.74|400.64|12
1632280540000|2021-09-22 03:15:40|404.74|400.64|404.69|400.59|404.74|400.64|404.67|400.57|5
1632280550000|2021-09-22 03:15:50|404.68|400.58|404.83|400.73|404.92|400.82|404.64|400.54|16
1632280560000|2021-09-22 03:16:00|404.85|400.75|404.8|400.7|404.85|400.75|404.72|400.62|13
1632280570000|2021-09-22 03:16:10|404.71|400.61|404.7|400.6|404.73|400.63|404.7|400.6|4
1632280580000|2021-09-22 03:16:20|404.72|400.62|404.72|400.62|404.72|400.62|404.72|400.62|1
1632280590000|2021-09-22 03:16:30|404.7|400.6|404.56|400.46|404.7|400.6|404.5|400.4|8
1632280600000|2021-09-22 03:16:40|404.58|400.48|404.61|400.51|404.61|400.51|404.53|400.43|7
1632280610000|2021-09-22 03:16:50|404.6|400.5|404.69|400.59|404.71|400.61|404.58|400.48|12
1632280620000|2021-09-22 03:17:00|404.7|400.6|404.58|400.48|404.7|400.6|404.57|400.47|13
1632280630000|2021-09-22 03:17:10|404.57|400.47|404.54|400.44|404.57|400.47|404.49|400.39|8
1632280640000|2021-09-22 03:17:20|404.5|400.4|404.5|400.4|404.6|400.5|404.5|400.4|6
1632280650000|2021-09-22 03:17:30|404.49|400.39|404.68|400.58|404.7|400.6|404.48|400.38|9
1632280660000|2021-09-22 03:17:40|404.7|400.6|404.85|400.75|404.85|400.75|404.67|400.57|16
1632280670000|2021-09-22 03:17:50|404.75|400.65|404.83|400.73|405|400.9|404.75|400.65|9
1632280680000|2021-09-22 03:18:00|404.85|400.75|404.73|400.63|404.85|400.75|404.68|400.58|9
1632280690000|2021-09-22 03:18:10|404.71|400.61|404.63|400.53|404.72|400.62|404.61|400.51|10
1632280700000|2021-09-22 03:18:20|404.65|400.55|404.9|400.8|404.9|400.8|404.63|400.53|17
1632280710000|2021-09-22 03:18:30|404.89|400.79|404.86|400.76|404.89|400.79|404.83|400.73|8
1632280720000|2021-09-22 03:18:40|404.85|400.75|404.72|400.62|404.85|400.75|404.71|400.61|17
1632280730000|2021-09-22 03:18:50|404.73|400.63|404.78|400.68|404.78|400.68|404.73|400.63|7
1632280740000|2021-09-22 03:19:00|404.77|400.67|404.7|400.6|404.77|400.67|404.7|400.6|8
1632280750000|2021-09-22 03:19:10|404.72|400.62|404.64|400.54|404.75|400.65|404.62|400.52|13
1632280760000|2021-09-22 03:19:20|404.61|400.51|404.68|400.58|404.69|400.59|404.61|400.51|15
1632280770000|2021-09-22 03:19:30|404.73|400.63|404.9|400.8|404.91|400.81|404.73|400.63|14
1632280780000|2021-09-22 03:19:40|404.95|400.85|404.94|400.84|405.02|400.92|404.83|400.73|12
1632280790000|2021-09-22 03:19:50|404.97|400.87|405.3|401.2|405.31|401.21|404.94|400.84|21
1632280800000|2021-09-22 03:20:00|405.29|401.19|405.04|400.94|405.29|401.19|404.91|400.81|22
1632280810000|2021-09-22 03:20:10|405|400.9|404.97|400.87|405|400.9|404.89|400.79|12
1632280820000|2021-09-22 03:20:20|404.94|400.84|404.95|400.85|404.97|400.87|404.94|400.84|4
1632280830000|2021-09-22 03:20:30|404.97|400.87|405|400.9|405.02|400.92|404.9|400.8|11
1632280840000|2021-09-22 03:20:40|405.02|400.92|404.9|400.8|405.04|400.94|404.9|400.8|11
1632280850000|2021-09-22 03:20:50|404.89|400.79|404.92|400.82|404.93|400.83|404.89|400.79|8
1632280860000|2021-09-22 03:21:00|404.9|400.8|404.55|400.45|404.92|400.82|404.51|400.41|26
1632280870000|2021-09-22 03:21:10|404.57|400.47|404.4|400.3|404.58|400.48|404.4|400.3|13
1632280880000|2021-09-22 03:21:20|404.44|400.34|404.36|400.26|404.5|400.4|404.36|400.26|11
1632280890000|2021-09-22 03:21:30|404.46|400.36|404.65|400.55|404.65|400.55|404.27|400.17|19
1632280900000|2021-09-22 03:21:40|404.64|400.54|404.68|400.58|404.74|400.64|404.64|400.54|10
1632280910000|2021-09-22 03:21:50|404.75|400.65|404.65|400.55|404.75|400.65|404.58|400.48|14
1632280920000|2021-09-22 03:22:00|404.7|400.6|404.7|400.6|404.7|400.6|404.7|400.6|1
1632280930000|2021-09-22 03:22:10|404.66|400.56|404.66|400.56|404.7|400.6|404.6|400.5|4
1632280940000|2021-09-22 03:22:20|404.7|400.6|404.96|400.86|404.97|400.87|404.7|400.6|15
1632280950000|2021-09-22 03:22:30|405.01|400.91|405.13|401.03|405.2|401.1|405.01|400.91|20
1632280960000|2021-09-22 03:22:40|405.12|401.02|405.3|401.2|405.3|401.2|405.09|400.99|16
1632280970000|2021-09-22 03:22:50|405.29|401.19|405.25|401.15|405.29|401.19|405.25|401.15|2
1632280980000|2021-09-22 03:23:00|405.2|401.1|405.38|401.28|405.61|401.51|405.2|401.1|24
1632280990000|2021-09-22 03:23:10|405.4|401.3|405.45|401.35|405.45|401.35|405.36|401.26|10
1632281000000|2021-09-22 03:23:20|405.43|401.33|405.33|401.23|405.43|401.33|405.33|401.23|8
1632281010000|2021-09-22 03:23:30|405.32|401.22|405.63|401.53|405.66|401.56|405.32|401.22|24
1632281020000|2021-09-22 03:23:40|405.62|401.52|405.94|401.84|406|401.9|405.6|401.5|18
1632281030000|2021-09-22 03:23:50|405.95|401.85|406.17|402.07|406.17|402.07|405.88|401.78|22
1632281040000|2021-09-22 03:24:00|406.18|402.08|406.13|402.03|406.24|402.14|406.13|402.03|15
1632281050000|2021-09-22 03:24:10|406.26|402.16|406.25|402.15|406.38|402.28|405.95|401.85|27
1632281060000|2021-09-22 03:24:20|406.3|402.2|406.4|402.3|406.45|402.35|406.2|402.1|26
1632281070000|2021-09-22 03:24:30|406.39|402.29|406.56|402.46|406.56|402.46|406.38|402.28|21
1632281080000|2021-09-22 03:24:40|406.57|402.47|406.63|402.53|406.67|402.57|406.55|402.45|24
1632281090000|2021-09-22 03:24:50|406.65|402.55|406.59|402.49|406.67|402.57|406.58|402.48|11
1632281100000|2021-09-22 03:25:00|406.55|402.45|406.23|402.13|406.55|402.45|406.23|402.13|12
1632281110000|2021-09-22 03:25:10|406.24|402.14|406|401.9|406.24|402.14|405.87|401.77|24
1632281120000|2021-09-22 03:25:20|405.99|401.89|405.81|401.71|406|401.9|405.8|401.7|32
1632281130000|2021-09-22 03:25:30|405.8|401.7|405.8|401.7|405.8|401.7|405.63|401.53|23
1632281140000|2021-09-22 03:25:40|405.85|401.75|405.7|401.6|406.05|401.95|405.7|401.6|22
1632281150000|2021-09-22 03:25:50|405.67|401.57|405.6|401.5|405.7|401.6|405.59|401.49|10
1632281160000|2021-09-22 03:26:00|405.59|401.49|405.49|401.39|405.66|401.56|405.49|401.39|16
1632281170000|2021-09-22 03:26:10|405.45|401.35|405.32|401.22|405.45|401.35|405.32|401.22|7
1632281180000|2021-09-22 03:26:20|405.31|401.21|405.38|401.28|405.4|401.3|405.19|401.09|15
1632281190000|2021-09-22 03:26:30|405.41|401.31|405.41|401.31|405.41|401.31|405.39|401.29|6
1632281200000|2021-09-22 03:26:40|405.42|401.32|405.31|401.21|405.42|401.32|405.31|401.21|12
1632281210000|2021-09-22 03:26:50|405.3|401.2|405.28|401.18|405.31|401.21|405.28|401.18|6
1632281220000|2021-09-22 03:27:00|405.29|401.19|405.3|401.2|405.31|401.21|405.23|401.13|14
1632281230000|2021-09-22 03:27:10|405.29|401.19|405.2|401.1|405.29|401.19|405.15|401.05|15
1632281240000|2021-09-22 03:27:20|405.19|401.09|405.19|401.09|405.2|401.1|405.17|401.07|9
1632281250000|2021-09-22 03:27:30|405.18|401.08|405.15|401.05|405.18|401.08|405.1|401|12
1632281260000|2021-09-22 03:27:40|405.16|401.06|405.21|401.11|405.3|401.2|405.16|401.06|11
1632281270000|2021-09-22 03:27:50|405.2|401.1|404.89|400.79|405.2|401.1|404.89|400.79|13
1632281280000|2021-09-22 03:28:00|404.87|400.77|404.74|400.64|404.92|400.82|404.74|400.64|22
1632281290000|2021-09-22 03:28:10|404.75|400.65|404.8|400.7|404.8|400.7|404.74|400.64|10
1632281300000|2021-09-22 03:28:20|404.82|400.72|404.7|400.6|404.82|400.72|404.68|400.58|13
1632281310000|2021-09-22 03:28:30|404.65|400.55|404.6|400.5|404.7|400.6|404.6|400.5|9
1632281320000|2021-09-22 03:28:40|404.7|400.6|404.59|400.49|404.7|400.6|404.59|400.49|11
1632281330000|2021-09-22 03:28:50|404.7|400.6|404.72|400.62|404.74|400.64|404.6|400.5|14
1632281340000|2021-09-22 03:29:00|404.69|400.59|404.83|400.73|404.85|400.75|404.68|400.58|12
1632281350000|2021-09-22 03:29:10|404.81|400.71|404.76|400.66|404.83|400.73|404.75|400.65|7
1632281360000|2021-09-22 03:29:20|404.71|400.61|404.61|400.51|404.76|400.66|404.6|400.5|11
1632281370000|2021-09-22 03:29:30|404.55|400.45|404.62|400.52|404.62|400.52|404.54|400.44|19
1632281380000|2021-09-22 03:29:40|404.59|400.49|404.53|400.43|404.6|400.5|404.53|400.43|7
1632281390000|2021-09-22 03:29:50|404.48|400.38|404.5|400.4|404.51|400.41|404.48|400.38|7
1632281400000|2021-09-22 03:30:00|404.47|400.37|404.46|400.36|404.47|400.37|404.38|400.28|10
1632281410000|2021-09-22 03:30:10|404.43|400.33|404.3|400.2|404.47|400.37|404.3|400.2|12
1632281420000|2021-09-22 03:30:20|404.35|400.25|404.22|400.12|404.35|400.25|404.22|400.12|5
1632281430000|2021-09-22 03:30:30|404.23|400.13|404.18|400.08|404.23|400.13|404.16|400.06|10
1632281440000|2021-09-22 03:30:40|404.16|400.06|404.18|400.08|404.2|400.1|404.16|400.06|7
1632281450000|2021-09-22 03:30:50|404.15|400.05|404|399.9|404.15|400.05|403.98|399.88|13
1632281460000|2021-09-22 03:31:00|403.98|399.88|403.91|399.81|404.11|400.01|403.91|399.81|19
1632281470000|2021-09-22 03:31:10|403.92|399.82|403.75|399.65|403.99|399.89|403.75|399.65|16
1632281480000|2021-09-22 03:31:20|403.78|399.68|403.71|399.61|403.78|399.68|403.65|399.55|26
1632281490000|2021-09-22 03:31:30|403.72|399.62|403.75|399.65|403.75|399.65|403.69|399.59|13
1632281500000|2021-09-22 03:31:40|403.77|399.67|403.72|399.62|403.83|399.73|403.72|399.62|17
1632281510000|2021-09-22 03:31:50|403.69|399.59|403.73|399.63|403.77|399.67|403.69|399.59|13
1632281520000|2021-09-22 03:32:00|403.72|399.62|403.86|399.76|403.86|399.76|403.72|399.62|10
1632281530000|2021-09-22 03:32:10|403.87|399.77|404.07|399.97|404.09|399.99|403.8|399.7|14
1632281540000|2021-09-22 03:32:20|404.06|399.96|403.75|399.65|404.07|399.97|403.75|399.65|19
1632281550000|2021-09-22 03:32:30|403.8|399.7|404|399.9|404.03|399.93|403.79|399.69|18
1632281560000|2021-09-22 03:32:40|403.96|399.86|403.9|399.8|403.98|399.88|403.88|399.78|7
1632281570000|2021-09-22 03:32:50|403.88|399.78|403.76|399.66|403.88|399.78|403.76|399.66|8
1632281580000|2021-09-22 03:33:00|403.75|399.65|403.65|399.55|403.75|399.65|403.65|399.55|14
1632281590000|2021-09-22 03:33:10|403.62|399.52|403.53|399.43|403.62|399.52|403.53|399.43|9
1632281600000|2021-09-22 03:33:20|403.54|399.44|403.6|399.5|403.6|399.5|403.48|399.38|17
1632281610000|2021-09-22 03:33:30|403.63|399.53|403.81|399.71|403.81|399.71|403.63|399.53|11
1632281620000|2021-09-22 03:33:40|403.8|399.7|404.08|399.98|404.08|399.98|403.78|399.68|15
1632281630000|2021-09-22 03:33:50|404.07|399.97|404.05|399.95|404.07|399.97|404.02|399.92|9
1632281640000|2021-09-22 03:34:00|404.1|400|403.94|399.84|404.15|400.05|403.94|399.84|7
1632281650000|2021-09-22 03:34:10|403.92|399.82|403.93|399.83|403.93|399.83|403.92|399.82|4
1632281660000|2021-09-22 03:34:20|403.89|399.79|403.29|399.19|403.93|399.83|403.29|399.19|21
1632281670000|2021-09-22 03:34:30|403.27|399.17|403.75|399.65|403.75|399.65|403.19|399.09|12
1632281680000|2021-09-22 03:34:40|403.76|399.66|403.56|399.46|403.77|399.67|403.55|399.45|25
1632281690000|2021-09-22 03:34:50|403.57|399.47|403.63|399.53|403.8|399.7|403.57|399.47|18
1632281700000|2021-09-22 03:35:00|403.6|399.5|403.73|399.63|403.73|399.63|403.6|399.5|10
1632281710000|2021-09-22 03:35:10|403.71|399.61|403.83|399.73|403.85|399.75|403.71|399.61|9
1632281720000|2021-09-22 03:35:20|403.88|399.78|404.1|400|404.1|400|403.88|399.78|10
1632281730000|2021-09-22 03:35:30|404.06|399.96|404.01|399.91|404.06|399.96|404.01|399.91|2
1632281740000|2021-09-22 03:35:40|404.02|399.92|404.19|400.09|404.19|400.09|404.02|399.92|14
1632281750000|2021-09-22 03:35:50|404.2|400.1|403.9|399.8|404.2|400.1|403.9|399.8|13
1632281760000|2021-09-22 03:36:00|403.84|399.74|403.66|399.56|403.84|399.74|403.65|399.55|10
1632281770000|2021-09-22 03:36:10|403.64|399.54|403.81|399.71|403.81|399.71|403.62|399.52|14
1632281780000|2021-09-22 03:36:20|403.8|399.7|403.87|399.77|403.88|399.78|403.77|399.67|9
1632281790000|2021-09-22 03:36:30|403.9|399.8|403.85|399.75|403.95|399.85|403.85|399.75|7
1632281800000|2021-09-22 03:36:40|403.83|399.73|404.1|400|404.13|400.03|403.83|399.73|12
1632281810000|2021-09-22 03:36:50|403.95|399.85|404.18|400.08|404.22|400.12|403.95|399.85|9
1632281820000|2021-09-22 03:37:00|404.2|400.1|404.3|400.2|404.3|400.2|404.18|400.08|7
1632281830000|2021-09-22 03:37:10|404.32|400.22|404.34|400.24|404.35|400.25|404.23|400.13|8
1632281840000|2021-09-22 03:37:20|404.4|400.3|404.58|400.48|404.61|400.51|404.34|400.24|11
1632281850000|2021-09-22 03:37:30|404.65|400.55|405.36|401.26|405.41|401.31|404.65|400.55|23
1632281860000|2021-09-22 03:37:40|405.38|401.28|405.35|401.25|405.49|401.39|405.35|401.25|15
1632281870000|2021-09-22 03:37:50|405.36|401.26|405.13|401.03|405.36|401.26|405.13|401.03|11
1632281880000|2021-09-22 03:38:00|405.14|401.04|405.3|401.2|405.31|401.21|405.14|401.04|17
1632281890000|2021-09-22 03:38:10|405.28|401.18|405.23|401.13|405.28|401.18|405.14|401.04|16
1632281900000|2021-09-22 03:38:20|405.21|401.11|405.22|401.12|405.22|401.12|405.19|401.09|4
1632281910000|2021-09-22 03:38:30|405.2|401.1|405.61|401.51|405.62|401.52|405.2|401.1|22
1632281920000|2021-09-22 03:38:40|405.6|401.5|405.54|401.44|405.62|401.52|405.5|401.4|7
1632281930000|2021-09-22 03:38:50|405.45|401.35|405.49|401.39|405.61|401.51|405.45|401.35|10
1632281940000|2021-09-22 03:39:00|405.47|401.37|405.4|401.3|405.5|401.4|405.4|401.3|9
1632281950000|2021-09-22 03:39:10|405.34|401.24|405.3|401.2|405.38|401.28|405.29|401.19|12
1632281960000|2021-09-22 03:39:20|405.21|401.11|405.1|401|405.21|401.11|405|400.9|12
1632281970000|2021-09-22 03:39:30|405.09|400.99|405.2|401.1|405.25|401.15|405.09|400.99|15
1632281980000|2021-09-22 03:39:40|405.21|401.11|405.18|401.08|405.21|401.11|405.13|401.03|11
1632281990000|2021-09-22 03:39:50|405.15|401.05|405.25|401.15|405.35|401.25|405.11|401.01|13
1632282000000|2021-09-22 03:40:00|405.43|401.33|405.92|401.82|405.92|401.82|405.28|401.18|13
1632282010000|2021-09-22 03:40:10|406|401.9|406.55|402.45|406.55|402.45|405.95|401.85|16
1632282020000|2021-09-22 03:40:20|406.52|402.42|406.3|402.2|406.52|402.42|406.23|402.13|18
1632282030000|2021-09-22 03:40:30|406.28|402.18|405.94|401.84|406.28|402.18|405.94|401.84|20
1632282040000|2021-09-22 03:40:40|406.01|401.91|406.08|401.98|406.11|402.01|406|401.9|15
1632282050000|2021-09-22 03:40:50|406.09|401.99|406.48|402.38|406.48|402.38|406.09|401.99|16
1632282060000|2021-09-22 03:41:00|406.47|402.37|406.32|402.22|406.47|402.37|406.3|402.2|12
1632282070000|2021-09-22 03:41:10|406.3|402.2|406.37|402.27|406.39|402.29|406.28|402.18|8
1632282080000|2021-09-22 03:41:20|406.34|402.24|406.3|402.2|406.39|402.29|406.3|402.2|5
1632282090000|2021-09-22 03:41:30|406.34|402.24|406.34|402.24|406.34|402.24|406.34|402.24|1
1632282100000|2021-09-22 03:41:40|406.38|402.28|405.85|401.75|406.38|402.28|405.84|401.74|10
1632282110000|2021-09-22 03:41:50|405.84|401.74|405.59|401.49|405.9|401.8|405.59|401.49|14
1632282120000|2021-09-22 03:42:00|405.55|401.45|405.52|401.42|405.55|401.45|405.52|401.42|2
1632282130000|2021-09-22 03:42:10|405.5|401.4|405.3|401.2|405.5|401.4|405.3|401.2|10
1632282140000|2021-09-22 03:42:20|405.27|401.17|405.24|401.14|405.27|401.17|405.2|401.1|10
1632282150000|2021-09-22 03:42:30|405.29|401.19|405.02|400.92|405.29|401.19|405.02|400.92|10
1632282160000|2021-09-22 03:42:40|405|400.9|404.54|400.44|405|400.9|404.54|400.44|16
1632282170000|2021-09-22 03:42:50|404.56|400.46|403.96|399.86|404.56|400.46|403.96|399.86|24
1632282180000|2021-09-22 03:43:00|403.9|399.8|403.76|399.66|403.9|399.8|403.55|399.45|20
1632282190000|2021-09-22 03:43:10|403.79|399.69|403.77|399.67|403.82|399.72|403.64|399.54|18
1632282200000|2021-09-22 03:43:20|403.8|399.7|404.29|400.19|404.32|400.22|403.77|399.67|27
1632282210000|2021-09-22 03:43:30|404.27|400.17|405.55|401.45|405.55|401.45|404.27|400.17|36
1632282220000|2021-09-22 03:43:40|405.62|401.52|406.31|402.21|406.36|402.26|405.25|401.15|34
1632282230000|2021-09-22 03:43:50|406.33|402.23|407.53|403.43|407.53|403.43|406.22|402.12|34
1632282240000|2021-09-22 03:44:00|407.56|403.46|408.18|404.08|408.62|404.52|407.48|403.38|34
1632282250000|2021-09-22 03:44:10|408.28|404.18|408.96|404.86|409.02|404.92|408.28|404.18|36
1632282260000|2021-09-22 03:44:20|408.95|404.85|407.4|403.3|408.95|404.85|407.38|403.28|29
1632282270000|2021-09-22 03:44:30|407.39|403.29|406.72|402.62|407.39|403.29|406.41|402.31|32
1632282280000|2021-09-22 03:44:40|406.7|402.6|405.95|401.85|406.7|402.6|405.92|401.82|29
1632282290000|2021-09-22 03:44:50|405.96|401.86|405.75|401.65|406.14|402.04|405.75|401.65|31
1632282300000|2021-09-22 03:45:00|405.67|401.57|405.58|401.48|405.67|401.57|405.44|401.34|27
1632282310000|2021-09-22 03:45:10|405.59|401.49|405|400.9|405.59|401.49|404.94|400.84|25
1632282320000|2021-09-22 03:45:20|404.91|400.81|404.47|400.37|404.91|400.81|404.45|400.35|27
1632282330000|2021-09-22 03:45:30|404.46|400.36|404.48|400.38|404.53|400.43|404.41|400.31|24
1632282340000|2021-09-22 03:45:40|404.49|400.39|403.91|399.81|404.49|400.39|403.91|399.81|27
1632282350000|2021-09-22 03:45:50|403.9|399.8|404.05|399.95|404.1|400|403.89|399.79|17
1632282360000|2021-09-22 03:46:00|404.03|399.93|404.1|400|404.1|400|403.96|399.86|13
1632282370000|2021-09-22 03:46:10|404.03|399.93|403.43|399.33|404.04|399.94|403.35|399.25|18
1632282380000|2021-09-22 03:46:20|403.44|399.34|403.55|399.45|403.57|399.47|403.35|399.25|24
1632282390000|2021-09-22 03:46:30|403.49|399.39|403.4|399.3|403.49|399.39|403.3|399.2|11
1632282400000|2021-09-22 03:46:40|403.41|399.31|403.48|399.38|403.55|399.45|403.4|399.3|16
1632282410000|2021-09-22 03:46:50|403.49|399.39|403.4|399.3|404.04|399.94|403.4|399.3|28
1632282420000|2021-09-22 03:47:00|403.35|399.25|403.57|399.47|403.6|399.5|403.35|399.25|20
1632282430000|2021-09-22 03:47:10|403.56|399.46|403.3|399.2|403.63|399.53|403.3|399.2|14
1632282440000|2021-09-22 03:47:20|403.32|399.22|403.72|399.62|403.72|399.62|403.32|399.22|16
1632282450000|2021-09-22 03:47:30|403.79|399.69|404.65|400.55|404.65|400.55|403.79|399.69|30
1632282460000|2021-09-22 03:47:40|404.66|400.56|405.26|401.16|405.35|401.25|404.61|400.51|27
1632282470000|2021-09-22 03:47:50|405.27|401.17|405.39|401.29|405.42|401.32|405.12|401.02|23
1632282480000|2021-09-22 03:48:00|405.38|401.28|405.21|401.11|405.6|401.5|405.1|401|28
1632282490000|2021-09-22 03:48:10|405.24|401.14|405.27|401.17|405.39|401.29|405.2|401.1|14
1632282500000|2021-09-22 03:48:20|405.31|401.21|405.85|401.75|405.85|401.75|405.3|401.2|27
1632282510000|2021-09-22 03:48:30|405.84|401.74|406.22|402.12|406.25|402.15|405.81|401.71|21
1632282520000|2021-09-22 03:48:40|406.23|402.13|405.62|401.52|406.24|402.14|405.53|401.43|30
1632282530000|2021-09-22 03:48:50|405.66|401.56|404.97|400.87|405.66|401.56|404.97|400.87|25
1632282540000|2021-09-22 03:49:00|404.94|400.84|404.37|400.27|404.99|400.89|404.37|400.27|20
1632282550000|2021-09-22 03:49:10|404.35|400.25|404.24|400.14|404.51|400.41|404.23|400.13|22
1632282560000|2021-09-22 03:49:20|404.21|400.11|403.74|399.64|404.21|400.11|403.67|399.57|22
1632282570000|2021-09-22 03:49:30|403.72|399.62|403.06|398.96|403.72|399.62|403.05|398.95|31
1632282580000|2021-09-22 03:49:40|403.1|399|402.85|398.75|403.16|399.06|402.85|398.75|20
1632282590000|2021-09-22 03:49:50|402.83|398.73|402.87|398.77|402.87|398.77|402.68|398.58|21
1632282600000|2021-09-22 03:50:00|402.83|398.73|402.92|398.82|403.15|399.05|402.8|398.7|23
1632282610000|2021-09-22 03:50:10|402.9|398.8|402.85|398.75|403.17|399.07|402.85|398.75|23
1632282620000|2021-09-22 03:50:20|402.83|398.73|402.44|398.34|402.83|398.73|402.35|398.25|25
1632282630000|2021-09-22 03:50:30|402.48|398.38|403.47|399.37|403.47|399.37|402.47|398.37|26
1632282640000|2021-09-22 03:50:40|403.56|399.46|403.95|399.85|404.1|400|403.56|399.46|30
1632282650000|2021-09-22 03:50:50|403.98|399.88|404.94|400.84|404.94|400.84|403.98|399.88|27
1632282660000|2021-09-22 03:51:00|404.95|400.85|404.98|400.88|405.16|401.06|404.94|400.84|22
1632282670000|2021-09-22 03:51:10|405.03|400.93|405|400.9|405.11|401.01|404.75|400.65|25
1632282680000|2021-09-22 03:51:20|405.05|400.95|404.45|400.35|405.05|400.95|404.35|400.25|28
1632282690000|2021-09-22 03:51:30|404.44|400.34|404.46|400.36|404.56|400.46|404.36|400.26|19
1632282700000|2021-09-22 03:51:40|404.44|400.34|405.47|401.37|405.49|401.39|404.36|400.26|31
1632282710000|2021-09-22 03:51:50|405.48|401.38|406.35|402.25|406.35|402.25|405.35|401.25|34
1632282720000|2021-09-22 03:52:00|406.36|402.26|407.26|403.16|407.26|403.16|406.28|402.18|34
1632282730000|2021-09-22 03:52:10|407.31|403.21|407.76|403.66|408.05|403.95|407.31|403.21|32
1632282740000|2021-09-22 03:52:20|407.81|403.71|407.07|402.97|407.82|403.72|407.05|402.95|33
1632282750000|2021-09-22 03:52:30|407.12|403.02|405.67|401.57|407.15|403.05|405.6|401.5|36
1632282760000|2021-09-22 03:52:40|405.54|401.44|405.1|401|405.68|401.58|405.05|400.95|33
1632282770000|2021-09-22 03:52:50|405.12|401.02|405.51|401.41|405.51|401.41|405.12|401.02|30
1632282780000|2021-09-22 03:53:00|405.5|401.4|404.78|400.68|405.6|401.5|404.78|400.68|32
1632282790000|2021-09-22 03:53:10|404.82|400.72|404.53|400.43|404.86|400.76|404.51|400.41|36
1632282800000|2021-09-22 03:53:20|404.54|400.44|404.5|400.4|404.59|400.49|404.22|400.12|26
1632282810000|2021-09-22 03:53:30|404.49|400.39|405.87|401.77|405.87|401.77|404.49|400.39|31
1632282820000|2021-09-22 03:53:40|406.1|402|405.77|401.67|406.63|402.53|405.77|401.67|35
1632282830000|2021-09-22 03:53:50|405.71|401.61|405.27|401.17|405.71|401.61|405.25|401.15|31
1632282840000|2021-09-22 03:54:00|405.29|401.19|405|400.9|405.33|401.23|404.86|400.76|31
1632282850000|2021-09-22 03:54:10|405.05|400.95|404.51|400.41|405.05|400.95|404.33|400.23|24
1632282860000|2021-09-22 03:54:20|404.52|400.42|405.02|400.92|405.05|400.95|404.15|400.05|35
1632282870000|2021-09-22 03:54:30|405|400.9|405.1|401|405.24|401.14|404.8|400.7|30
1632282880000|2021-09-22 03:54:40|405.11|401.01|404.18|400.08|405.16|401.06|404.18|400.08|34
1632282890000|2021-09-22 03:54:50|404.15|400.05|404.2|400.1|404.3|400.2|404.14|400.04|26
1632282900000|2021-09-22 03:55:00|404.21|400.11|404.67|400.57|404.67|400.57|404.2|400.1|32
1632282910000|2021-09-22 03:55:10|404.69|400.59|404.84|400.74|404.95|400.85|404.69|400.59|27
1632282920000|2021-09-22 03:55:20|404.82|400.72|405.53|401.43|405.53|401.43|404.63|400.53|33
1632282930000|2021-09-22 03:55:30|405.51|401.41|405.3|401.2|405.57|401.47|405.29|401.19|28
1632282940000|2021-09-22 03:55:40|405.29|401.19|404.62|400.52|405.29|401.19|404.46|400.36|34
1632282950000|2021-09-22 03:55:50|404.6|400.5|404.48|400.38|404.6|400.5|404.46|400.36|20
1632282960000|2021-09-22 03:56:00|404.59|400.49|404.65|400.55|404.69|400.59|404.4|400.3|29
1632282970000|2021-09-22 03:56:10|404.66|400.56|404.38|400.28|404.9|400.8|404.38|400.28|25
1632282980000|2021-09-22 03:56:20|404.39|400.29|404.05|399.95|404.4|400.3|404.05|399.95|16
1632282990000|2021-09-22 03:56:30|404.04|399.94|404.87|400.77|404.87|400.77|403.87|399.77|33
1632283000000|2021-09-22 03:56:40|404.9|400.8|404.24|400.14|404.9|400.8|404.15|400.05|32
1632283010000|2021-09-22 03:56:50|404.28|400.18|403.95|399.85|404.28|400.18|403.94|399.84|25
1632283020000|2021-09-22 03:57:00|403.96|399.86|403.84|399.74|404.01|399.91|403.81|399.71|24
1632283030000|2021-09-22 03:57:10|403.8|399.7|403.5|399.4|403.83|399.73|403.5|399.4|17
1632283040000|2021-09-22 03:57:20|403.57|399.47|403.4|399.3|403.6|399.5|403.27|399.17|24
1632283050000|2021-09-22 03:57:30|403.34|399.24|403.28|399.18|403.46|399.36|403.27|399.17|22
1632283060000|2021-09-22 03:57:40|403.3|399.2|403.22|399.12|403.4|399.3|403.2|399.1|17
1632283070000|2021-09-22 03:57:50|403.19|399.09|403.38|399.28|403.42|399.32|403.14|399.04|21
1632283080000|2021-09-22 03:58:00|403.57|399.47|403.77|399.67|403.77|399.67|403.33|399.23|23
1632283090000|2021-09-22 03:58:10|403.72|399.62|403.56|399.46|403.84|399.74|403.56|399.46|23
1632283100000|2021-09-22 03:58:20|403.59|399.49|403.64|399.54|404|399.9|403.58|399.48|22
1632283110000|2021-09-22 03:58:30|403.58|399.48|403.26|399.16|403.58|399.48|403.25|399.15|18
1632283120000|2021-09-22 03:58:40|403.29|399.19|403.1|399|403.34|399.24|402.95|398.85|20
1632283130000|2021-09-22 03:58:50|403.08|398.98|402.92|398.82|403.18|399.08|402.92|398.82|20
1632283140000|2021-09-22 03:59:00|402.9|398.8|403.21|399.11|403.25|399.15|402.9|398.8|19
1632283150000|2021-09-22 03:59:10|403.2|399.1|403.03|398.93|403.22|399.12|403.03|398.93|26
1632283160000|2021-09-22 03:59:20|403.01|398.91|402.9|398.8|403.01|398.91|402.9|398.8|12
1632283170000|2021-09-22 03:59:30|403|398.9|403.55|399.45|403.55|399.45|403|398.9|15
1632283180000|2021-09-22 03:59:40|403.57|399.47|403.28|399.18|403.6|399.5|403.24|399.14|23
1632283190000|2021-09-22 03:59:50|403.29|399.19|403.39|399.29|403.52|399.42|403.23|399.13|26
1632283200000|2021-09-22 04:00:00|403.4|399.3|404.05|399.95|404.05|399.95|403.36|399.26|32
1632283210000|2021-09-22 04:00:10|404.06|399.96|404.25|400.15|404.37|400.27|404.06|399.96|22
1632283220000|2021-09-22 04:00:20|404.23|400.13|403.71|399.61|404.23|400.13|403.57|399.47|25
1632283230000|2021-09-22 04:00:30|403.68|399.58|403.05|398.95|403.68|399.58|402.95|398.85|25
1632283240000|2021-09-22 04:00:40|403.07|398.97|402.7|398.6|403.16|399.06|402.65|398.55|21
1632283250000|2021-09-22 04:00:50|402.71|398.61|402.63|398.53|402.88|398.78|402.56|398.46|30
1632283260000|2021-09-22 04:01:00|402.67|398.57|403.42|399.32|403.47|399.37|402.67|398.57|35
1632283270000|2021-09-22 04:01:10|403.44|399.34|403.87|399.77|403.92|399.82|403.44|399.34|31
1632283280000|2021-09-22 04:01:20|403.86|399.76|403.9|399.8|403.95|399.85|403.71|399.61|28
1632283290000|2021-09-22 04:01:30|403.95|399.85|404.18|400.08|404.18|400.08|403.87|399.77|18
1632283300000|2021-09-22 04:01:40|404.17|400.07|403.8|399.7|404.18|400.08|403.77|399.67|30
1632283310000|2021-09-22 04:01:50|403.75|399.65|403.74|399.64|403.88|399.78|403.7|399.6|14
1632283320000|2021-09-22 04:02:00|403.75|399.65|403.91|399.81|403.91|399.81|403.73|399.63|18
1632283330000|2021-09-22 04:02:10|403.9|399.8|403.71|399.61|403.9|399.8|403.71|399.61|23
1632283340000|2021-09-22 04:02:20|403.72|399.62|403.28|399.18|403.72|399.62|403.28|399.18|22
1632283350000|2021-09-22 04:02:30|403.24|399.14|402.9|398.8|403.33|399.23|402.76|398.66|29
1632283360000|2021-09-22 04:02:40|402.91|398.81|402.91|398.81|402.94|398.84|402.84|398.74|13
1632283370000|2021-09-22 04:02:50|402.92|398.82|403.07|398.97|403.13|399.03|402.91|398.81|13
1632283380000|2021-09-22 04:03:00|403.05|398.95|402.89|398.79|403.17|399.07|402.87|398.77|17
1632283390000|2021-09-22 04:03:10|402.88|398.78|402.87|398.77|402.88|398.78|402.55|398.45|23
1632283400000|2021-09-22 04:03:20|402.89|398.79|402.95|398.85|403.16|399.06|402.89|398.79|24
1632283410000|2021-09-22 04:03:30|402.9|398.8|402.67|398.57|402.9|398.8|402.65|398.55|16
1632283420000|2021-09-22 04:03:40|402.65|398.55|402.5|398.4|402.65|398.55|402.5|398.4|13
1632283430000|2021-09-22 04:03:50|402.51|398.41|402.34|398.24|402.52|398.42|402.34|398.24|17
1632283440000|2021-09-22 04:04:00|402.33|398.23|402.5|398.4|402.51|398.41|402.33|398.23|16
1632283450000|2021-09-22 04:04:10|402.41|398.31|402.11|398.01|402.41|398.31|402.11|398.01|18
1632283460000|2021-09-22 04:04:20|402.1|398|401.61|397.51|402.1|398|401.49|397.39|28
1632283470000|2021-09-22 04:04:30|401.62|397.52|402.06|397.96|402.18|398.08|401.62|397.52|29
1632283480000|2021-09-22 04:04:40|401.95|397.85|401.87|397.77|401.95|397.85|401.85|397.75|13
1632283490000|2021-09-22 04:04:50|401.86|397.76|401.9|397.8|401.91|397.81|401.63|397.53|24
1632283500000|2021-09-22 04:05:00|401.92|397.82|402.3|398.2|402.3|398.2|401.89|397.79|22
1632283510000|2021-09-22 04:05:10|402.29|398.19|401.78|397.68|402.31|398.21|401.78|397.68|18
1632283520000|2021-09-22 04:05:20|401.77|397.67|401.7|397.6|401.89|397.79|401.65|397.55|22
1632283530000|2021-09-22 04:05:30|401.74|397.64|401.65|397.55|401.76|397.66|401.6|397.5|11
1632283540000|2021-09-22 04:05:40|401.66|397.56|401.7|397.6|401.97|397.87|401.66|397.56|19
1632283550000|2021-09-22 04:05:50|401.71|397.61|402.19|398.09|402.26|398.16|401.71|397.61|23
1632283560000|2021-09-22 04:06:00|402.17|398.07|401.89|397.79|402.17|398.07|401.77|397.67|22
1632283570000|2021-09-22 04:06:10|401.92|397.82|401.65|397.55|401.98|397.88|401.65|397.55|21
1632283580000|2021-09-22 04:06:20|401.64|397.54|401.85|397.75|401.96|397.86|401.64|397.54|26
1632283590000|2021-09-22 04:06:30|401.91|397.81|402.12|398.02|402.17|398.07|401.87|397.77|22
1632283600000|2021-09-22 04:06:40|402.1|398|402.16|398.06|402.16|398.06|401.91|397.81|17
1632283610000|2021-09-22 04:06:50|402.21|398.11|401.87|397.77|402.22|398.12|401.75|397.65|23
1632283620000|2021-09-22 04:07:00|401.88|397.78|401.88|397.78|401.88|397.78|401.8|397.7|14
1632283630000|2021-09-22 04:07:10|401.86|397.76|402.14|398.04|402.16|398.06|401.82|397.72|17
1632283640000|2021-09-22 04:07:20|402.2|398.1|402.42|398.32|402.52|398.42|402.2|398.1|10
1632283650000|2021-09-22 04:07:30|402.4|398.3|402.42|398.32|402.42|398.32|402.32|398.22|6
1632283660000|2021-09-22 04:07:40|402.44|398.34|402.69|398.59|402.69|398.59|402.4|398.3|10
1632283670000|2021-09-22 04:07:50|402.71|398.61|402.53|398.43|402.72|398.62|402.53|398.43|13
1632283680000|2021-09-22 04:08:00|402.5|398.4|402.72|398.62|402.72|398.62|402.5|398.4|11
1632283690000|2021-09-22 04:08:10|402.7|398.6|402.8|398.7|402.83|398.73|402.7|398.6|14
1632283700000|2021-09-22 04:08:20|402.86|398.76|402.69|398.59|403.03|398.93|402.69|398.59|24
1632283710000|2021-09-22 04:08:30|402.65|398.55|402.35|398.25|402.65|398.55|402.35|398.25|12
1632283720000|2021-09-22 04:08:40|402.32|398.22|402.35|398.25|402.35|398.25|402.32|398.22|6
1632283730000|2021-09-22 04:08:50|402.33|398.23|402.55|398.45|402.55|398.45|402.33|398.23|11
1632283740000|2021-09-22 04:09:00|402.54|398.44|401.98|397.88|402.59|398.49|401.98|397.88|22
1632283750000|2021-09-22 04:09:10|401.89|397.79|401.88|397.78|401.96|397.86|401.84|397.74|21
1632283760000|2021-09-22 04:09:20|401.85|397.75|402.02|397.92|402.02|397.92|401.83|397.73|17
1632283770000|2021-09-22 04:09:30|402.01|397.91|402.24|398.14|402.3|398.2|402.01|397.91|13
1632283780000|2021-09-22 04:09:40|402.2|398.1|402.41|398.31|402.41|398.31|402.13|398.03|21
1632283790000|2021-09-22 04:09:50|402.42|398.32|402.28|398.18|402.53|398.43|402.28|398.18|10
1632283800000|2021-09-22 04:10:00|402.27|398.17|402.87|398.77|402.9|398.8|402.26|398.16|29
1632283810000|2021-09-22 04:10:10|402.88|398.78|402.94|398.84|402.95|398.85|402.88|398.78|9
1632283820000|2021-09-22 04:10:20|402.92|398.82|402.62|398.52|402.92|398.82|402.56|398.46|21
1632283830000|2021-09-22 04:10:30|402.63|398.53|403|398.9|403|398.9|402.63|398.53|22
1632283840000|2021-09-22 04:10:40|403.01|398.91|403.03|398.93|403.05|398.95|402.98|398.88|9
1632283850000|2021-09-22 04:10:50|403|398.9|402.86|398.76|403.05|398.95|402.86|398.76|11
1632283860000|2021-09-22 04:11:00|402.85|398.75|402.76|398.66|402.85|398.75|402.59|398.49|20
1632283870000|2021-09-22 04:11:10|402.75|398.65|403.01|398.91|403.01|398.91|402.75|398.65|16
1632283880000|2021-09-22 04:11:20|402.99|398.89|402.61|398.51|402.99|398.89|402.6|398.5|19
1632283890000|2021-09-22 04:11:30|402.6|398.5|402.67|398.57|402.71|398.61|402.54|398.44|14
1632283900000|2021-09-22 04:11:40|402.66|398.56|402.7|398.6|402.7|398.6|402.61|398.51|10
1632283910000|2021-09-22 04:11:50|402.76|398.66|402.65|398.55|402.78|398.68|402.65|398.55|9
1632283920000|2021-09-22 04:12:00|402.75|398.65|403.22|399.12|403.22|399.12|402.74|398.64|21
1632283930000|2021-09-22 04:12:10|403.23|399.13|403.23|399.13|403.34|399.24|403.15|399.05|18
1632283940000|2021-09-22 04:12:20|403.24|399.14|403.05|398.95|403.24|399.14|403.05|398.95|10
1632283950000|2021-09-22 04:12:30|402.98|398.88|403.01|398.91|403.02|398.92|402.98|398.88|5
1632283960000|2021-09-22 04:12:40|403.02|398.92|402.82|398.72|403.02|398.92|402.65|398.55|21
1632283970000|2021-09-22 04:12:50|402.93|398.83|403.12|399.02|403.13|399.03|402.89|398.79|19
1632283980000|2021-09-22 04:13:00|403.13|399.03|403.03|398.93|403.13|399.03|402.98|398.88|11
1632283990000|2021-09-22 04:13:10|403.02|398.92|403.52|399.42|403.52|399.42|403.02|398.92|17
1632284000000|2021-09-22 04:13:20|403.51|399.41|403.45|399.35|403.51|399.41|403.33|399.23|13
1632284010000|2021-09-22 04:13:30|403.47|399.37|403.4|399.3|403.5|399.4|403.4|399.3|12
1632284020000|2021-09-22 04:13:40|403.42|399.32|403.38|399.28|403.5|399.4|403.3|399.2|17
1632284030000|2021-09-22 04:13:50|403.4|399.3|403.67|399.57|403.67|399.57|403.33|399.23|9
1632284040000|2021-09-22 04:14:00|403.7|399.6|403.8|399.7|403.82|399.72|403.58|399.48|18
1632284050000|2021-09-22 04:14:10|403.85|399.75|403.8|399.7|403.92|399.82|403.8|399.7|11
1632284060000|2021-09-22 04:14:20|403.81|399.71|403.7|399.6|403.82|399.72|403.7|399.6|8
1632284070000|2021-09-22 04:14:30|403.69|399.59|403.42|399.32|403.7|399.6|403.4|399.3|12
1632284080000|2021-09-22 04:14:40|403.41|399.31|403.52|399.42|403.55|399.45|403.4|399.3|19
1632284090000|2021-09-22 04:14:50|403.5|399.4|403.62|399.52|403.64|399.54|403.15|399.05|28
1632284100000|2021-09-22 04:15:00|403.6|399.5|403.41|399.31|403.6|399.5|403.39|399.29|10
1632284110000|2021-09-22 04:15:10|403.4|399.3|403.13|399.03|403.4|399.3|403.13|399.03|18
1632284120000|2021-09-22 04:15:20|403.15|399.05|403.49|399.39|403.49|399.39|403.15|399.05|14
1632284130000|2021-09-22 04:15:30|403.55|399.45|403.7|399.6|403.8|399.7|403.55|399.45|15
1632284140000|2021-09-22 04:15:40|403.67|399.57|403.84|399.74|403.85|399.75|403.67|399.57|12
1632284150000|2021-09-22 04:15:50|403.85|399.75|403.69|399.59|403.88|399.78|403.69|399.59|13
1632284160000|2021-09-22 04:16:00|403.7|399.6|403.43|399.33|403.7|399.6|403.43|399.33|14
1632284170000|2021-09-22 04:16:10|403.42|399.32|403.39|399.29|403.42|399.32|403.32|399.22|15
1632284180000|2021-09-22 04:16:20|403.41|399.31|403.48|399.38|403.51|399.41|403.41|399.31|13
1632284190000|2021-09-22 04:16:30|403.49|399.39|403.65|399.55|403.65|399.55|403.49|399.39|23
1632284200000|2021-09-22 04:16:40|403.64|399.54|403.65|399.55|403.7|399.6|403.59|399.49|10
1632284210000|2021-09-22 04:16:50|403.63|399.53|403.48|399.38|403.63|399.53|403.48|399.38|12
1632284220000|2021-09-22 04:17:00|403.46|399.36|403.42|399.32|403.46|399.36|403.42|399.32|5
1632284230000|2021-09-22 04:17:10|403.4|399.3|403.38|399.28|403.4|399.3|403.35|399.25|5
1632284240000|2021-09-22 04:17:20|403.39|399.29|403.53|399.43|403.53|399.43|403.37|399.27|9
1632284250000|2021-09-22 04:17:30|403.52|399.42|403.8|399.7|403.83|399.73|403.52|399.42|16
1632284260000|2021-09-22 04:17:40|403.7|399.6|403.5|399.4|403.7|399.6|403.5|399.4|6
1632284270000|2021-09-22 04:17:50|403.52|399.42|403.4|399.3|403.52|399.42|403.38|399.28|14
1632284280000|2021-09-22 04:18:00|403.39|399.29|403.38|399.28|403.39|399.29|403.38|399.28|4
1632284290000|2021-09-22 04:18:10|403.44|399.34|403.36|399.26|403.45|399.35|403.36|399.26|7
1632284300000|2021-09-22 04:18:20|403.38|399.28|403.5|399.4|403.52|399.42|403.36|399.26|15
1632284310000|2021-09-22 04:18:30|403.58|399.48|403.53|399.43|403.63|399.53|403.53|399.43|11
1632284320000|2021-09-22 04:18:40|403.57|399.47|403.63|399.53|403.63|399.53|403.57|399.47|3
1632284330000|2021-09-22 04:18:50|403.6|399.5|403.44|399.34|403.62|399.52|403.44|399.34|17
1632284340000|2021-09-22 04:19:00|403.4|399.3|403.41|399.31|403.43|399.33|403.4|399.3|4
1632284350000|2021-09-22 04:19:10|403.4|399.3|403.64|399.54|403.65|399.55|403.4|399.3|8
1632284360000|2021-09-22 04:19:20|403.69|399.59|403.76|399.66|403.78|399.68|403.68|399.58|16
1632284370000|2021-09-22 04:19:30|403.78|399.68|403.4|399.3|403.78|399.68|403.36|399.26|22
1632284380000|2021-09-22 04:19:40|403.41|399.31|403.47|399.37|403.47|399.37|403.4|399.3|11
1632284390000|2021-09-22 04:19:50|403.48|399.38|403.68|399.58|403.75|399.65|403.48|399.38|23
1632284400000|2021-09-22 04:20:00|403.75|399.65|403.48|399.38|403.77|399.67|403.48|399.38|19
1632284410000|2021-09-22 04:20:10|403.49|399.39|403.58|399.48|403.61|399.51|403.49|399.39|15
1632284420000|2021-09-22 04:20:20|403.57|399.47|403.58|399.48|403.58|399.48|403.55|399.45|12
1632284430000|2021-09-22 04:20:30|403.57|399.47|403.51|399.41|403.58|399.48|403.47|399.37|11
1632284440000|2021-09-22 04:20:40|403.5|399.4|403.58|399.48|403.59|399.49|403.5|399.4|12
1632284450000|2021-09-22 04:20:50|403.56|399.46|403.43|399.33|403.56|399.46|403.42|399.32|16
1632284460000|2021-09-22 04:21:00|403.44|399.34|403.54|399.44|403.58|399.48|403.44|399.34|19
1632284470000|2021-09-22 04:21:10|403.53|399.43|403.55|399.45|403.55|399.45|403.45|399.35|14
1632284480000|2021-09-22 04:21:20|403.56|399.46|403.58|399.48|403.59|399.49|403.53|399.43|15
1632284490000|2021-09-22 04:21:30|403.57|399.47|403.41|399.31|403.58|399.48|403.41|399.31|12
1632284500000|2021-09-22 04:21:40|403.4|399.3|403.46|399.36|403.46|399.36|403.36|399.26|16
1632284510000|2021-09-22 04:21:50|403.45|399.35|403.67|399.57|403.7|399.6|403.45|399.35|15
1632284520000|2021-09-22 04:22:00|403.66|399.56|403.59|399.49|403.66|399.56|403.59|399.49|7
1632284530000|2021-09-22 04:22:10|403.6|399.5|403.55|399.45|403.62|399.52|403.53|399.43|11
1632284540000|2021-09-22 04:22:20|403.53|399.43|403.51|399.41|403.53|399.43|403.4|399.3|13
1632284550000|2021-09-22 04:22:30|403.55|399.45|403.7|399.6|403.7|399.6|403.55|399.45|12
1632284560000|2021-09-22 04:22:40|403.75|399.65|403.43|399.33|403.75|399.65|403.43|399.33|14
1632284570000|2021-09-22 04:22:50|403.41|399.31|403.33|399.23|403.41|399.31|403.3|399.2|10
1632284580000|2021-09-22 04:23:00|403.32|399.22|403|398.9|403.33|399.23|403|398.9|10
1632284590000|2021-09-22 04:23:10|402.99|398.89|403.09|398.99|403.09|398.99|402.97|398.87|12
1632284600000|2021-09-22 04:23:20|403.06|398.96|403.04|398.94|403.17|399.07|403.01|398.91|13
1632284610000|2021-09-22 04:23:30|403.07|398.97|403.05|398.95|403.11|399.01|403.05|398.95|13
1632284620000|2021-09-22 04:23:40|403.11|399.01|403.06|398.96|403.13|399.03|403.05|398.95|10
1632284630000|2021-09-22 04:23:50|403.07|398.97|403.14|399.04|403.14|399.04|403.03|398.93|12
1632284640000|2021-09-22 04:24:00|403.17|399.07|403.21|399.11|403.21|399.11|403.17|399.07|5
1632284650000|2021-09-22 04:24:10|403.22|399.12|403.44|399.34|403.45|399.35|403.19|399.09|10
1632284660000|2021-09-22 04:24:20|403.53|399.43|403.56|399.46|403.57|399.47|403.48|399.38|14
1632284670000|2021-09-22 04:24:30|403.54|399.44|403.35|399.25|403.57|399.47|403.34|399.24|13
1632284680000|2021-09-22 04:24:40|403.28|399.18|403.23|399.13|403.28|399.18|403.23|399.13|6
1632284690000|2021-09-22 04:24:50|403.22|399.12|403.2|399.1|403.22|399.12|403.15|399.05|11
1632284700000|2021-09-22 04:25:00|403.25|399.15|403.61|399.51|403.61|399.51|403.25|399.15|17
1632284710000|2021-09-22 04:25:10|403.69|399.59|403.66|399.56|403.69|399.59|403.65|399.55|20
1632284720000|2021-09-22 04:25:20|403.67|399.57|403.8|399.7|403.86|399.76|403.66|399.56|15
1632284730000|2021-09-22 04:25:30|403.79|399.69|403.5|399.4|403.79|399.69|403.5|399.4|11
1632284740000|2021-09-22 04:25:40|403.43|399.33|403.36|399.26|403.44|399.34|403.36|399.26|11
1632284750000|2021-09-22 04:25:50|403.37|399.27|403.45|399.35|403.47|399.37|403.37|399.27|16
1632284760000|2021-09-22 04:26:00|403.46|399.36|403.34|399.24|403.46|399.36|403.34|399.24|13
1632284770000|2021-09-22 04:26:10|403.35|399.25|403.3|399.2|403.35|399.25|403.3|399.2|6
1632284780000|2021-09-22 04:26:20|403.36|399.26|403.38|399.28|403.53|399.43|403.36|399.26|13
1632284790000|2021-09-22 04:26:30|403.37|399.27|403.07|398.97|403.37|399.27|403.07|398.97|23
1632284800000|2021-09-22 04:26:40|403.05|398.95|403.15|399.05|403.18|399.08|403.04|398.94|13
1632284810000|2021-09-22 04:26:50|403.11|399.01|402.96|398.86|403.11|399.01|402.96|398.86|15
1632284820000|2021-09-22 04:27:00|402.95|398.85|402.69|398.59|402.95|398.85|402.61|398.51|23
1632284830000|2021-09-22 04:27:10|402.58|398.48|402.56|398.46|402.58|398.48|402.47|398.37|20
1632284840000|2021-09-22 04:27:20|402.55|398.45|402.49|398.39|402.55|398.45|402.45|398.35|7
1632284850000|2021-09-22 04:27:30|402.48|398.38|402.49|398.39|402.57|398.47|402.42|398.32|12
1632284860000|2021-09-22 04:27:40|402.54|398.44|402.46|398.36|402.54|398.44|402.44|398.34|16
1632284870000|2021-09-22 04:27:50|402.47|398.37|402.48|398.38|402.48|398.38|402.42|398.32|12
1632284880000|2021-09-22 04:28:00|402.45|398.35|402.46|398.36|402.61|398.51|402.4|398.3|17
1632284890000|2021-09-22 04:28:10|402.55|398.45|402.4|398.3|402.64|398.54|402.4|398.3|18
1632284900000|2021-09-22 04:28:20|402.44|398.34|402.34|398.24|402.44|398.34|402.34|398.24|11
1632284910000|2021-09-22 04:28:30|402.32|398.22|402.16|398.06|402.32|398.22|402.13|398.03|9
1632284920000|2021-09-22 04:28:40|402.19|398.09|402.03|397.93|402.19|398.09|402.03|397.93|16
1632284930000|2021-09-22 04:28:50|402.02|397.92|402.05|397.95|402.31|398.21|402.02|397.92|15
1632284940000|2021-09-22 04:29:00|402.06|397.96|401.85|397.75|402.06|397.96|401.85|397.75|16
1632284950000|2021-09-22 04:29:10|401.89|397.79|401.44|397.34|401.89|397.79|401.44|397.34|20
1632284960000|2021-09-22 04:29:20|401.4|397.3|401.37|397.27|401.4|397.3|401.2|397.1|19
1632284970000|2021-09-22 04:29:30|401.39|397.29|401.31|397.21|401.46|397.36|401.3|397.2|18
1632284980000|2021-09-22 04:29:40|401.3|397.2|401.16|397.06|401.46|397.36|401.16|397.06|25
1632284990000|2021-09-22 04:29:50|401.19|397.09|401.31|397.21|401.31|397.21|401.13|397.03|13
1632285000000|2021-09-22 04:30:00|401.33|397.23|401.28|397.18|401.39|397.29|401.19|397.09|23
1632285010000|2021-09-22 04:30:10|401.34|397.24|401.42|397.32|401.48|397.38|401.34|397.24|15
1632285020000|2021-09-22 04:30:20|401.35|397.25|401.1|397|401.35|397.25|400.92|396.82|21
1632285030000|2021-09-22 04:30:30|401.13|397.03|401.07|396.97|401.17|397.07|401.07|396.97|12
1632285040000|2021-09-22 04:30:40|401.04|396.94|400.54|396.44|401.04|396.94|400.49|396.39|17
1632285050000|2021-09-22 04:30:50|400.5|396.4|399.86|395.76|400.5|396.4|399.86|395.76|24
1632285060000|2021-09-22 04:31:00|399.78|395.68|399.61|395.51|399.84|395.74|399.56|395.46|19
1632285070000|2021-09-22 04:31:10|399.65|395.55|399.48|395.38|399.77|395.67|399.46|395.36|22
1632285080000|2021-09-22 04:31:20|399.47|395.37|399.77|395.67|399.77|395.67|399.47|395.37|17
1632285090000|2021-09-22 04:31:30|399.85|395.75|399.78|395.68|399.88|395.78|399.78|395.68|11
1632285100000|2021-09-22 04:31:40|399.65|395.55|399.46|395.36|399.65|395.55|399.41|395.31|15
1632285110000|2021-09-22 04:31:50|399.41|395.31|398.95|394.85|399.42|395.32|398.9|394.8|24
1632285120000|2021-09-22 04:32:00|398.92|394.82|398.92|394.82|399.15|395.05|398.85|394.75|28
1632285130000|2021-09-22 04:32:10|398.96|394.86|398.77|394.67|399.21|395.11|398.7|394.6|27
1632285140000|2021-09-22 04:32:20|398.78|394.68|398.8|394.7|398.95|394.85|398.55|394.45|22
1632285150000|2021-09-22 04:32:30|398.78|394.68|399.17|395.07|399.19|395.09|398.77|394.67|23
1632285160000|2021-09-22 04:32:40|399.15|395.05|398.8|394.7|399.15|395.05|398.78|394.68|23
1632285170000|2021-09-22 04:32:50|398.81|394.71|398.85|394.75|398.94|394.84|398.81|394.71|19
1632285180000|2021-09-22 04:33:00|398.83|394.73|399.31|395.21|399.31|395.21|398.82|394.72|21
1632285190000|2021-09-22 04:33:10|399.33|395.23|399.2|395.1|399.59|395.49|399.2|395.1|26
1632285200000|2021-09-22 04:33:20|399.15|395.05|399.49|395.39|399.49|395.39|399.12|395.02|18
1632285210000|2021-09-22 04:33:30|399.52|395.42|399.6|395.5|399.75|395.65|399.49|395.39|20
1632285220000|2021-09-22 04:33:40|399.61|395.51|399.75|395.65|399.78|395.68|399.57|395.47|9
1632285230000|2021-09-22 04:33:50|399.7|395.6|399.73|395.63|399.73|395.63|399.6|395.5|13
1632285240000|2021-09-22 04:34:00|399.67|395.57|400.5|396.4|400.5|396.4|399.59|395.49|29
1632285250000|2021-09-22 04:34:10|400.52|396.42|400.15|396.05|400.52|396.42|400.09|395.99|15
1632285260000|2021-09-22 04:34:20|400.14|396.04|400.22|396.12|400.25|396.15|400.14|396.04|13
1632285270000|2021-09-22 04:34:30|400.23|396.13|400.25|396.15|400.3|396.2|400.23|396.13|8
1632285280000|2021-09-22 04:34:40|400.26|396.16|400.33|396.23|400.35|396.25|400.2|396.1|13
1632285290000|2021-09-22 04:34:50|400.35|396.25|400.02|395.92|400.35|396.25|400|395.9|17
1632285300000|2021-09-22 04:35:00|400|395.9|400.46|396.36|400.46|396.36|399.95|395.85|23
1632285310000|2021-09-22 04:35:10|400.41|396.31|400.77|396.67|400.79|396.69|400.41|396.31|8
1632285320000|2021-09-22 04:35:20|400.8|396.7|400.41|396.31|400.81|396.71|400.32|396.22|22
1632285330000|2021-09-22 04:35:30|400.45|396.35|400.89|396.79|400.89|396.79|400.45|396.35|21
1632285340000|2021-09-22 04:35:40|400.88|396.78|401|396.9|401.02|396.92|400.87|396.77|13
1632285350000|2021-09-22 04:35:50|400.99|396.89|400.85|396.75|400.99|396.89|400.85|396.75|17
1632285360000|2021-09-22 04:36:00|400.8|396.7|400.55|396.45|400.8|396.7|400.55|396.45|10
1632285370000|2021-09-22 04:36:10|400.6|396.5|400.78|396.68|400.78|396.68|400.58|396.48|9
1632285380000|2021-09-22 04:36:20|400.75|396.65|400.42|396.32|400.75|396.65|400.4|396.3|15
1632285390000|2021-09-22 04:36:30|400.48|396.38|400.82|396.72|400.88|396.78|400.48|396.38|20
1632285400000|2021-09-22 04:36:40|400.81|396.71|400.85|396.75|400.9|396.8|400.81|396.71|9
1632285410000|2021-09-22 04:36:50|400.83|396.73|400.75|396.65|400.83|396.73|400.75|396.65|4
1632285420000|2021-09-22 04:37:00|400.74|396.64|400.82|396.72|400.82|396.72|400.71|396.61|10
1632285430000|2021-09-22 04:37:10|400.83|396.73|400.88|396.78|400.94|396.84|400.83|396.73|6
1632285440000|2021-09-22 04:37:20|400.94|396.84|400.81|396.71|400.99|396.89|400.8|396.7|11
1632285450000|2021-09-22 04:37:30|400.64|396.54|400.47|396.37|400.64|396.54|400.47|396.37|9
1632285460000|2021-09-22 04:37:40|400.46|396.36|400.89|396.79|400.89|396.79|400.46|396.36|17
1632285470000|2021-09-22 04:37:50|400.86|396.76|401.01|396.91|401.02|396.92|400.86|396.76|17
1632285480000|2021-09-22 04:38:00|401.05|396.95|401.15|397.05|401.15|397.05|401.05|396.95|3
1632285490000|2021-09-22 04:38:10|401.05|396.95|400.95|396.85|401.05|396.95|400.94|396.84|9
1632285500000|2021-09-22 04:38:20|400.94|396.84|400.65|396.55|400.99|396.89|400.64|396.54|12
1632285510000|2021-09-22 04:38:30|400.62|396.52|400.81|396.71|400.85|396.75|400.61|396.51|10
1632285520000|2021-09-22 04:38:40|400.8|396.7|401.1|397|401.1|397|400.8|396.7|11
1632285530000|2021-09-22 04:38:50|401.06|396.96|400.86|396.76|401.06|396.96|400.82|396.72|9
1632285540000|2021-09-22 04:39:00|400.88|396.78|400.82|396.72|401.02|396.92|400.82|396.72|22
1632285550000|2021-09-22 04:39:10|400.8|396.7|400.33|396.23|400.8|396.7|400.33|396.23|17
1632285560000|2021-09-22 04:39:20|400.31|396.21|400.09|395.99|400.39|396.29|400.09|395.99|21
1632285570000|2021-09-22 04:39:30|400.11|396.01|400.2|396.1|400.26|396.16|400.11|396.01|12
1632285580000|2021-09-22 04:39:40|400.12|396.02|400.24|396.14|400.24|396.14|400.11|396.01|8
1632285590000|2021-09-22 04:39:50|400.23|396.13|400.1|396|400.23|396.13|400.1|396|18
1632285600000|2021-09-22 04:40:00|400.11|396.01|400.29|396.19|400.29|396.19|400.09|395.99|18
1632285610000|2021-09-22 04:40:10|400.3|396.2|400.98|396.88|400.98|396.88|400.3|396.2|19
1632285620000|2021-09-22 04:40:20|400.96|396.86|400.94|396.84|401.05|396.95|400.87|396.77|15
1632285630000|2021-09-22 04:40:30|400.93|396.83|400.95|396.85|400.96|396.86|400.93|396.83|9
1632285640000|2021-09-22 04:40:40|400.97|396.87|401.07|396.97|401.12|397.02|400.95|396.85|19
1632285650000|2021-09-22 04:40:50|401.09|396.99|400.95|396.85|401.09|396.99|400.9|396.8|12
1632285660000|2021-09-22 04:41:00|401.02|396.92|401.13|397.03|401.13|397.03|401|396.9|9
1632285670000|2021-09-22 04:41:10|401.09|396.99|401.1|397|401.15|397.05|401.07|396.97|9
1632285680000|2021-09-22 04:41:20|401.19|397.09|401.3|397.2|401.31|397.21|401.19|397.09|6
1632285690000|2021-09-22 04:41:30|401.2|397.1|401.2|397.1|401.25|397.15|401.1|397|7
1632285700000|2021-09-22 04:41:40|401.22|397.12|401.27|397.17|401.3|397.2|401.15|397.05|9
1632285710000|2021-09-22 04:41:50|401.25|397.15|401.3|397.2|401.31|397.21|401.23|397.13|12
1632285720000|2021-09-22 04:42:00|401.25|397.15|401.25|397.15|401.27|397.17|401.24|397.14|5
1632285730000|2021-09-22 04:42:10|401.24|397.14|401|396.9|401.24|397.14|400.97|396.87|11
1632285740000|2021-09-22 04:42:20|400.9|396.8|400.8|396.7|400.91|396.81|400.75|396.65|13
1632285750000|2021-09-22 04:42:30|400.79|396.69|400.74|396.64|400.83|396.73|400.74|396.64|9
1632285760000|2021-09-22 04:42:40|400.66|396.56|400.53|396.43|400.66|396.56|400.53|396.43|8
1632285770000|2021-09-22 04:42:50|400.54|396.44|400.57|396.47|400.59|396.49|400.5|396.4|12
1632285780000|2021-09-22 04:43:00|400.59|396.49|400.7|396.6|400.7|396.6|400.58|396.48|10
1632285790000|2021-09-22 04:43:10|400.69|396.59|400.53|396.43|400.7|396.6|400.53|396.43|9
1632285800000|2021-09-22 04:43:20|400.52|396.42|400.46|396.36|400.52|396.42|400.44|396.34|7
1632285810000|2021-09-22 04:43:30|400.47|396.37|400.37|396.27|400.47|396.37|400.37|396.27|7
1632285820000|2021-09-22 04:43:40|400.39|396.29|400.6|396.5|400.6|396.5|400.37|396.27|8
1632285830000|2021-09-22 04:43:50|400.7|396.6|400.35|396.25|400.74|396.64|400.35|396.25|17
1632285840000|2021-09-22 04:44:00|400.34|396.24|399.91|395.81|400.35|396.25|399.91|395.81|14
1632285850000|2021-09-22 04:44:10|399.9|395.8|399.93|395.83|399.96|395.86|399.83|395.73|21
1632285860000|2021-09-22 04:44:20|399.91|395.81|399.88|395.78|399.91|395.81|399.85|395.75|7
1632285870000|2021-09-22 04:44:30|399.86|395.76|399.66|395.56|399.87|395.77|399.66|395.56|15
1632285880000|2021-09-22 04:44:40|399.63|395.53|399.41|395.31|399.7|395.6|399.41|395.31|16
1632285890000|2021-09-22 04:44:50|399.4|395.3|399.3|395.2|399.41|395.31|399.23|395.13|8
1632285900000|2021-09-22 04:45:00|399.24|395.14|399.31|395.21|399.4|395.3|399.2|395.1|18
1632285910000|2021-09-22 04:45:10|399.3|395.2|399.4|395.3|399.4|395.3|399.19|395.09|17
1632285920000|2021-09-22 04:45:20|399.41|395.31|399.69|395.59|399.8|395.7|399.4|395.3|21
1632285930000|2021-09-22 04:45:30|399.68|395.58|399.84|395.74|399.88|395.78|399.68|395.58|14
1632285940000|2021-09-22 04:45:40|399.82|395.72|400.15|396.05|400.15|396.05|399.81|395.71|8
1632285950000|2021-09-22 04:45:50|400.1|396|400.45|396.35|400.45|396.35|400.1|396|12
1632285960000|2021-09-22 04:46:00|400.41|396.31|400.35|396.25|400.41|396.31|400.32|396.22|21
1632285970000|2021-09-22 04:46:10|400.34|396.24|400.55|396.45|400.6|396.5|400.32|396.22|12
1632285980000|2021-09-22 04:46:20|400.52|396.42|400.45|396.35|400.55|396.45|400.38|396.28|14
1632285990000|2021-09-22 04:46:30|400.6|396.5|400.9|396.8|400.9|396.8|400.58|396.48|12
1632286000000|2021-09-22 04:46:40|400.85|396.75|400.73|396.63|400.85|396.75|400.7|396.6|18
1632286010000|2021-09-22 04:46:50|400.74|396.64|400.8|396.7|400.84|396.74|400.74|396.64|15
1632286020000|2021-09-22 04:47:00|400.82|396.72|400.53|396.43|400.82|396.72|400.53|396.43|17
1632286030000|2021-09-22 04:47:10|400.52|396.42|400.55|396.45|400.55|396.45|400.48|396.38|16
1632286040000|2021-09-22 04:47:20|400.57|396.47|400.97|396.87|401|396.9|400.57|396.47|19
1632286050000|2021-09-22 04:47:30|400.98|396.88|401.05|396.95|401.05|396.95|400.95|396.85|15
1632286070000|2021-09-22 04:47:50|401|396.9|401|396.9|401|396.9|401|396.9|1
1632286080000|2021-09-22 04:48:00|401.05|396.95|401.05|396.95|401.05|396.95|401.05|396.95|1
1632286090000|2021-09-22 04:48:10|401.1|397|401.2|397.1|401.2|397.1|401.1|397|3
1632286100000|2021-09-22 04:48:20|401.16|397.06|401.15|397.05|401.16|397.06|401.05|396.95|5
1632286110000|2021-09-22 04:48:30|401.19|397.09|401.2|397.1|401.2|397.1|401.19|397.09|2
1632286120000|2021-09-22 04:48:40|401.3|397.2|401.45|397.35|401.45|397.35|401.3|397.2|9
1632286130000|2021-09-22 04:48:50|401.43|397.33|401.31|397.21|401.43|397.33|401.26|397.16|5
1632286140000|2021-09-22 04:49:00|401.27|397.17|401.1|397|401.45|397.35|401.1|397|19
1632286150000|2021-09-22 04:49:10|401.11|397.01|401.59|397.49|401.59|397.49|401.11|397.01|14
1632286160000|2021-09-22 04:49:20|401.6|397.5|401.6|397.5|401.61|397.51|401.59|397.49|5
1632286170000|2021-09-22 04:49:30|401.51|397.41|401.46|397.36|401.51|397.41|401.46|397.36|2
1632286180000|2021-09-22 04:49:40|401.45|397.35|401.38|397.28|401.45|397.35|401.35|397.25|9
1632286190000|2021-09-22 04:49:50|401.37|397.27|401.13|397.03|401.37|397.27|401.13|397.03|10
1632286200000|2021-09-22 04:50:00|401.15|397.05|401.34|397.24|401.34|397.24|401.13|397.03|21
1632286210000|2021-09-22 04:50:10|401.35|397.25|401.42|397.32|401.43|397.33|401.34|397.24|15
1632286220000|2021-09-22 04:50:20|401.43|397.33|401.68|397.58|401.68|397.58|401.43|397.33|21
1632286230000|2021-09-22 04:50:30|401.7|397.6|402|397.9|402|397.9|401.7|397.6|6
1632286250000|2021-09-22 04:50:50|402.1|398|402.2|398.1|402.2|398.1|402.05|397.95|4
1632286260000|2021-09-22 04:51:00|402.1|398|402.1|398|402.3|398.2|402.1|398|8
1632286270000|2021-09-22 04:51:10|402.05|397.95|402.3|398.2|402.3|398.2|402|397.9|10
1632286280000|2021-09-22 04:51:20|402.29|398.19|402.1|398|402.29|398.19|402.1|398|9
1632286290000|2021-09-22 04:51:30|402.13|398.03|402.1|398|402.13|398.03|402.06|397.96|6
1632286300000|2021-09-22 04:51:40|402.03|397.93|402.17|398.07|402.17|398.07|402.03|397.93|6
1632286310000|2021-09-22 04:51:50|402.15|398.05|402.15|398.05|402.15|398.05|402.15|398.05|1
1632286320000|2021-09-22 04:52:00|402.2|398.1|402.3|398.2|402.3|398.2|402.14|398.04|3
1632286330000|2021-09-22 04:52:10|402.26|398.16|402.4|398.3|402.4|398.3|402.26|398.16|4
1632286340000|2021-09-22 04:52:20|402.37|398.27|402.69|398.59|403.11|399.01|402.37|398.27|25
1632286350000|2021-09-22 04:52:30|402.68|398.58|402.71|398.61|402.71|398.61|402.58|398.48|14
1632286360000|2021-09-22 04:52:40|402.72|398.62|402.78|398.68|402.85|398.75|402.72|398.62|10
1632286370000|2021-09-22 04:52:50|402.83|398.73|402.97|398.87|402.97|398.87|402.73|398.63|15
1632286380000|2021-09-22 04:53:00|402.98|398.88|403.28|399.18|403.28|399.18|402.98|398.88|10
1632286390000|2021-09-22 04:53:10|403.3|399.2|403.01|398.91|403.35|399.25|402.96|398.86|18
1632286400000|2021-09-22 04:53:20|403|398.9|403.02|398.92|403.05|398.95|403|398.9|6
1632286410000|2021-09-22 04:53:30|402.96|398.86|403.05|398.95|403.05|398.95|402.92|398.82|9
1632286420000|2021-09-22 04:53:40|403.01|398.91|403|398.9|403.03|398.93|403|398.9|5
1632286430000|2021-09-22 04:53:50|403.03|398.93|402.83|398.73|403.05|398.95|402.83|398.73|12
1632286440000|2021-09-22 04:54:00|402.8|398.7|402.45|398.35|402.85|398.75|402.28|398.18|21
1632286450000|2021-09-22 04:54:10|402.4|398.3|402.2|398.1|402.41|398.31|402.11|398.01|19
1632286460000|2021-09-22 04:54:20|402.19|398.09|402.24|398.14|402.27|398.17|402.17|398.07|17
1632286470000|2021-09-22 04:54:30|402.23|398.13|401.85|397.75|402.23|398.13|401.84|397.74|20
1632286480000|2021-09-22 04:54:40|401.84|397.74|401.7|397.6|401.88|397.78|401.67|397.57|16
1632286500000|2021-09-22 04:55:00|401.61|397.51|401.8|397.7|401.8|397.7|401.61|397.51|8
1632286510000|2021-09-22 04:55:10|401.7|397.6|401.89|397.79|401.9|397.8|401.7|397.6|8
1632286520000|2021-09-22 04:55:20|401.88|397.78|401.93|397.83|401.93|397.83|401.87|397.77|7
1632286530000|2021-09-22 04:55:30|401.9|397.8|401.9|397.8|401.94|397.84|401.85|397.75|9
1632286540000|2021-09-22 04:55:40|401.89|397.79|401.89|397.79|401.9|397.8|401.82|397.72|7
1632286550000|2021-09-22 04:55:50|401.84|397.74|401.77|397.67|401.9|397.8|401.77|397.67|10
1632286560000|2021-09-22 04:56:00|401.82|397.72|402|397.9|402|397.9|401.76|397.66|12
1632286570000|2021-09-22 04:56:10|401.99|397.89|401.9|397.8|401.99|397.89|401.86|397.76|19
1632286580000|2021-09-22 04:56:20|401.88|397.78|401.94|397.84|401.94|397.84|401.88|397.78|4
1632286590000|2021-09-22 04:56:30|401.9|397.8|401.61|397.51|401.9|397.8|401.61|397.51|10
1632286600000|2021-09-22 04:56:40|401.55|397.45|401.39|397.29|401.55|397.45|401.34|397.24|15
1632286610000|2021-09-22 04:56:50|401.38|397.28|401.32|397.22|401.38|397.28|401.32|397.22|5
1632286620000|2021-09-22 04:57:00|401.28|397.18|401.04|396.94|401.28|397.18|401.03|396.93|17
1632286630000|2021-09-22 04:57:10|401.03|396.93|400.92|396.82|401.04|396.94|400.92|396.82|16
1632286640000|2021-09-22 04:57:20|400.9|396.8|401.05|396.95|401.05|396.95|400.9|396.8|12
1632286650000|2021-09-22 04:57:30|401.04|396.94|400.95|396.85|401.08|396.98|400.95|396.85|16
1632286660000|2021-09-22 04:57:40|400.94|396.84|400.85|396.75|400.95|396.85|400.84|396.74|21
1632286670000|2021-09-22 04:57:50|400.84|396.74|400.79|396.69|400.84|396.74|400.73|396.63|12
1632286680000|2021-09-22 04:58:00|400.8|396.7|400.97|396.87|400.97|396.87|400.79|396.69|16
1632286690000|2021-09-22 04:58:10|400.98|396.88|401.2|397.1|401.2|397.1|400.98|396.88|9
1632286700000|2021-09-22 04:58:20|401.21|397.11|401.29|397.19|401.29|397.19|401.21|397.11|7
1632286710000|2021-09-22 04:58:30|401.3|397.2|401.29|397.19|401.35|397.25|401.29|397.19|7
1632286720000|2021-09-22 04:58:40|401.28|397.18|401.05|396.95|401.3|397.2|401.05|396.95|6
1632286730000|2021-09-22 04:58:50|401.08|396.98|401.18|397.08|401.18|397.08|401|396.9|15
1632286740000|2021-09-22 04:59:00|401.2|397.1|401.26|397.16|401.28|397.18|401.2|397.1|11
1632286750000|2021-09-22 04:59:10|401.25|397.15|401.1|397|401.25|397.15|401.1|397|9
1632286760000|2021-09-22 04:59:20|401.07|396.97|400.95|396.85|401.08|396.98|400.94|396.84|9
1632286770000|2021-09-22 04:59:30|400.89|396.79|400.78|396.68|400.89|396.79|400.76|396.66|10
1632286780000|2021-09-22 04:59:40|400.71|396.61|400.71|396.61|400.75|396.65|400.71|396.61|8
1632286790000|2021-09-22 04:59:50|400.73|396.63|400.9|396.8|400.9|396.8|400.73|396.63|15
1632286800000|2021-09-22 05:00:00|400.99|396.89|401.37|397.27|401.37|397.27|400.95|396.85|22
1632286810000|2021-09-22 05:00:10|401.4|397.3|401.83|397.73|401.84|397.74|401.4|397.3|15
1632286820000|2021-09-22 05:00:20|401.81|397.71|401.57|397.47|401.81|397.71|401.57|397.47|11
1632286830000|2021-09-22 05:00:30|401.54|397.44|401.43|397.33|401.54|397.44|401.42|397.32|9
1632286840000|2021-09-22 05:00:40|401.46|397.36|401.65|397.55|401.65|397.55|401.4|397.3|15
1632286850000|2021-09-22 05:00:50|401.72|397.62|402.32|398.22|402.44|398.34|401.72|397.62|22
1632286860000|2021-09-22 05:01:00|402.35|398.25|401.93|397.83|402.35|398.25|401.9|397.8|19
1632286870000|2021-09-22 05:01:10|401.9|397.8|401.9|397.8|401.91|397.81|401.85|397.75|14
1632286880000|2021-09-22 05:01:20|401.92|397.82|402.31|398.21|402.4|398.3|401.92|397.82|18
1632286890000|2021-09-22 05:01:30|402.43|398.33|403.11|399.01|403.22|399.12|402.43|398.33|26
1632286900000|2021-09-22 05:01:40|403.12|399.02|403.12|399.02|403.17|399.07|403.04|398.94|25
1632286910000|2021-09-22 05:01:50|403.13|399.03|403.2|399.1|403.23|399.13|403.12|399.02|8
1632286920000|2021-09-22 05:02:00|403.13|399.03|402.59|398.49|403.13|399.03|402.54|398.44|16
1632286930000|2021-09-22 05:02:10|402.55|398.45|402.74|398.64|402.75|398.65|402.55|398.45|16
1632286940000|2021-09-22 05:02:20|402.75|398.65|402.81|398.71|402.84|398.74|402.75|398.65|10
1632286950000|2021-09-22 05:02:30|402.76|398.66|402.71|398.61|402.76|398.66|402.71|398.61|15
1632286960000|2021-09-22 05:02:40|402.72|398.62|402.68|398.58|402.75|398.65|402.43|398.33|22
1632286970000|2021-09-22 05:02:50|402.71|398.61|402.91|398.81|402.91|398.81|402.71|398.61|8
1632286980000|2021-09-22 05:03:00|402.96|398.86|403.01|398.91|403.01|398.91|402.93|398.83|11
1632286990000|2021-09-22 05:03:10|403.02|398.92|403.01|398.91|403.02|398.92|403.01|398.91|2
1632287000000|2021-09-22 05:03:20|403.02|398.92|403.3|399.2|403.31|399.21|403|398.9|12
1632287010000|2021-09-22 05:03:30|403.31|399.21|403.3|399.2|403.31|399.21|403.3|399.2|2
1632287020000|2021-09-22 05:03:40|403.25|399.15|403.06|398.96|403.25|399.15|403|398.9|15
1632287030000|2021-09-22 05:03:50|403.1|399|403.1|399|403.15|399.05|403.07|398.97|7
1632287040000|2021-09-22 05:04:00|403.05|398.95|402.9|398.8|403.05|398.95|402.9|398.8|11
1632287050000|2021-09-22 05:04:10|402.85|398.75|402.82|398.72|402.85|398.75|402.77|398.67|9
1632287060000|2021-09-22 05:04:20|402.8|398.7|403.07|398.97|403.07|398.97|402.77|398.67|17
1632287070000|2021-09-22 05:04:30|403.08|398.98|403.35|399.25|403.35|399.25|403.06|398.96|11
1632287080000|2021-09-22 05:04:40|403.4|399.3|403.5|399.4|403.5|399.4|403.4|399.3|2
1632287100000|2021-09-22 05:05:00|403.7|399.6|404.75|400.65|404.75|400.65|403.7|399.6|20
1632287110000|2021-09-22 05:05:10|404.85|400.75|405.34|401.24|406|401.9|404.85|400.75|31
1632287120000|2021-09-22 05:05:20|405.23|401.13|405.41|401.31|405.54|401.44|404.75|400.65|32
1632287130000|2021-09-22 05:05:30|405.39|401.29|405|400.9|405.41|401.31|405|400.9|24
1632287140000|2021-09-22 05:05:40|404.99|400.89|405.01|400.91|405.05|400.95|404.75|400.65|30
1632287150000|2021-09-22 05:05:50|404.99|400.89|404.57|400.47|404.99|400.89|404.57|400.47|18
1632287160000|2021-09-22 05:06:00|404.59|400.49|404.45|400.35|404.75|400.65|404.45|400.35|20
1632287170000|2021-09-22 05:06:10|404.43|400.33|404.49|400.39|404.6|400.5|404.43|400.33|24
1632287180000|2021-09-22 05:06:20|404.5|400.4|404.26|400.16|404.55|400.45|404.26|400.16|22
1632287190000|2021-09-22 05:06:30|404.24|400.14|404.03|399.93|404.24|400.14|403.98|399.88|22
1632287200000|2021-09-22 05:06:40|404.02|399.92|403.97|399.87|404.12|400.02|403.97|399.87|18
1632287210000|2021-09-22 05:06:50|403.98|399.88|403.9|399.8|403.99|399.89|403.88|399.78|13
1632287220000|2021-09-22 05:07:00|403.97|399.87|403.62|399.52|403.97|399.87|403.62|399.52|22
1632287230000|2021-09-22 05:07:10|403.63|399.53|403.93|399.83|403.95|399.85|403.63|399.53|19
1632287240000|2021-09-22 05:07:20|403.92|399.82|403.71|399.61|403.92|399.82|403.68|399.58|23
1632287250000|2021-09-22 05:07:30|403.74|399.64|403.65|399.55|403.74|399.64|403.57|399.47|16
1632287260000|2021-09-22 05:07:40|403.69|399.59|404.16|400.06|404.16|400.06|403.69|399.59|26
1632287270000|2021-09-22 05:07:50|404.18|400.08|404.16|400.06|404.24|400.14|404.08|399.98|13
1632287280000|2021-09-22 05:08:00|404.17|400.07|404.4|400.3|404.45|400.35|404.17|400.07|15
1632287290000|2021-09-22 05:08:10|404.42|400.32|404.3|400.2|404.43|400.33|404.2|400.1|16
1632287300000|2021-09-22 05:08:20|404.31|400.21|404.33|400.23|404.4|400.3|404.3|400.2|11
1632287310000|2021-09-22 05:08:30|404.21|400.11|404.22|400.12|404.36|400.26|404.16|400.06|19
1632287320000|2021-09-22 05:08:40|404.23|400.13|404.4|400.3|404.45|400.35|404.23|400.13|12
1632287330000|2021-09-22 05:08:50|404.41|400.31|404.41|400.31|404.41|400.31|404.4|400.3|3
1632287340000|2021-09-22 05:09:00|404.4|400.3|404.54|400.44|404.54|400.44|404.4|400.3|9
1632287350000|2021-09-22 05:09:10|404.61|400.51|404.63|400.53|404.72|400.62|404.61|400.51|12
1632287360000|2021-09-22 05:09:20|404.62|400.52|404.67|400.57|404.68|400.58|404.6|400.5|11
1632287370000|2021-09-22 05:09:30|404.63|400.53|404.5|400.4|404.67|400.57|404.5|400.4|9
1632287380000|2021-09-22 05:09:40|404.51|400.41|404.56|400.46|404.56|400.46|404.5|400.4|12
1632287390000|2021-09-22 05:09:50|404.58|400.48|404.86|400.76|404.86|400.76|404.58|400.48|16
1632287400000|2021-09-22 05:10:00|404.89|400.79|404.82|400.72|404.89|400.79|404.82|400.72|8
1632287410000|2021-09-22 05:10:10|404.8|400.7|404.35|400.25|404.8|400.7|404.35|400.25|17
1632287420000|2021-09-22 05:10:20|404.34|400.24|404.31|400.21|404.38|400.28|404.3|400.2|12
1632287430000|2021-09-22 05:10:30|404.3|400.2|404.25|400.15|404.3|400.2|404.25|400.15|4
1632287440000|2021-09-22 05:10:40|404.26|400.16|404.02|399.92|404.26|400.16|404.02|399.92|7
1632287450000|2021-09-22 05:10:50|404.01|399.91|403.9|399.8|404.02|399.92|403.89|399.79|14
1632287460000|2021-09-22 05:11:00|403.91|399.81|403.56|399.46|403.91|399.81|403.56|399.46|14
1632287470000|2021-09-22 05:11:10|403.55|399.45|403.55|399.45|403.55|399.45|403.35|399.25|17
1632287480000|2021-09-22 05:11:20|403.5|399.4|403.55|399.45|403.65|399.55|403.5|399.4|24
1632287490000|2021-09-22 05:11:30|403.54|399.44|403.3|399.2|403.54|399.44|403.3|399.2|16
1632287500000|2021-09-22 05:11:40|403.31|399.21|402.97|398.87|403.31|399.21|402.97|398.87|18
1632287510000|2021-09-22 05:11:50|402.98|398.88|402.9|398.8|402.99|398.89|402.84|398.74|23
1632287520000|2021-09-22 05:12:00|402.87|398.77|402.85|398.75|402.88|398.78|402.85|398.75|8
1632287530000|2021-09-22 05:12:10|402.87|398.77|402.9|398.8|402.92|398.82|402.87|398.77|9
1632287540000|2021-09-22 05:12:20|402.92|398.82|402.91|398.81|402.92|398.82|402.9|398.8|5
1632287550000|2021-09-22 05:12:30|402.92|398.82|402.75|398.65|402.92|398.82|402.75|398.65|13
1632287560000|2021-09-22 05:12:40|402.74|398.64|402.7|398.6|402.75|398.65|402.7|398.6|9
1632287570000|2021-09-22 05:12:50|402.72|398.62|403.2|399.1|403.21|399.11|402.7|398.6|15
1632287580000|2021-09-22 05:13:00|403.21|399.11|402.71|398.61|403.26|399.16|402.71|398.61|21
1632287590000|2021-09-22 05:13:10|402.7|398.6|402.6|398.5|402.71|398.61|402.57|398.47|14
1632287600000|2021-09-22 05:13:20|402.61|398.51|402.83|398.73|402.83|398.73|402.6|398.5|11
1632287610000|2021-09-22 05:13:30|402.84|398.74|402.9|398.8|403|398.9|402.84|398.74|9
1632287620000|2021-09-22 05:13:40|402.86|398.76|402.52|398.42|402.86|398.76|402.5|398.4|16
1632287630000|2021-09-22 05:13:50|402.5|398.4|402.43|398.33|402.5|398.4|402.35|398.25|6
1632287640000|2021-09-22 05:14:00|402.4|398.3|402.41|398.31|402.43|398.33|402.4|398.3|3
1632287650000|2021-09-22 05:14:10|402.45|398.35|402.7|398.6|402.77|398.67|402.41|398.31|10
1632287660000|2021-09-22 05:14:20|402.68|398.58|402.59|398.49|402.74|398.64|402.59|398.49|14
1632287670000|2021-09-22 05:14:30|402.51|398.41|402.61|398.51|402.61|398.51|402.51|398.41|4
1632287680000|2021-09-22 05:14:40|402.65|398.55|402.55|398.45|402.65|398.55|402.55|398.45|10
1632287690000|2021-09-22 05:14:50|402.5|398.4|402.6|398.5|402.6|398.5|402.5|398.4|6
1632287710000|2021-09-22 05:15:10|402.7|398.6|402.41|398.31|402.7|398.6|402.41|398.31|12
1632287720000|2021-09-22 05:15:20|402.34|398.24|402.29|398.19|402.36|398.26|402.29|398.19|11
1632287730000|2021-09-22 05:15:30|402.3|398.2|402.25|398.15|402.34|398.24|402.25|398.15|8
1632287740000|2021-09-22 05:15:40|402.24|398.14|402|397.9|402.24|398.14|402|397.9|7
1632287750000|2021-09-22 05:15:50|401.97|397.87|402.43|398.33|402.49|398.39|401.97|397.87|17
1632287760000|2021-09-22 05:16:00|402.41|398.31|402.7|398.6|402.7|398.6|402.4|398.3|13
1632287770000|2021-09-22 05:16:10|402.75|398.65|402.59|398.49|402.75|398.65|402.42|398.32|13
1632287780000|2021-09-22 05:16:20|402.6|398.5|402.62|398.52|402.64|398.54|402.6|398.5|4
1632287790000|2021-09-22 05:16:30|402.59|398.49|402.6|398.5|402.6|398.5|402.59|398.49|4
1632287800000|2021-09-22 05:16:40|402.61|398.51|402.3|398.2|402.61|398.51|402.3|398.2|17
1632287810000|2021-09-22 05:16:50|402.28|398.18|402.02|397.92|402.28|398.18|402.02|397.92|5
1632287820000|2021-09-22 05:17:00|401.95|397.85|401.89|397.79|401.97|397.87|401.85|397.75|18
1632287830000|2021-09-22 05:17:10|401.9|397.8|401.88|397.78|401.9|397.8|401.88|397.78|2
1632287840000|2021-09-22 05:17:20|401.87|397.77|402.05|397.95|402.05|397.95|401.85|397.75|9
1632287850000|2021-09-22 05:17:30|402|397.9|402.33|398.23|402.33|398.23|402|397.9|11
1632287860000|2021-09-22 05:17:40|402.36|398.26|402.12|398.02|402.37|398.27|402.11|398.01|12
1632287870000|2021-09-22 05:17:50|402.03|397.93|401.89|397.79|402.03|397.93|401.88|397.78|6
1632287880000|2021-09-22 05:18:00|401.9|397.8|401.55|397.45|401.9|397.8|401.51|397.41|17
1632287890000|2021-09-22 05:18:10|401.53|397.43|401.46|397.36|401.59|397.49|401.35|397.25|23
1632287900000|2021-09-22 05:18:20|401.45|397.35|401.72|397.62|401.72|397.62|401.41|397.31|19
1632287910000|2021-09-22 05:18:30|401.71|397.61|401.58|397.48|401.71|397.61|401.55|397.45|7
1632287920000|2021-09-22 05:18:40|401.57|397.47|401.25|397.15|401.57|397.47|401.16|397.06|19
1632287930000|2021-09-22 05:18:50|401.26|397.16|400.85|396.75|401.26|397.16|400.85|396.75|16
1632287940000|2021-09-22 05:19:00|400.91|396.81|400.85|396.75|400.91|396.81|400.83|396.73|3
1632287950000|2021-09-22 05:19:10|400.86|396.76|400.77|396.67|400.86|396.76|400.76|396.66|8
1632287960000|2021-09-22 05:19:20|400.7|396.6|400.68|396.58|400.71|396.61|400.68|396.58|3
1632287970000|2021-09-22 05:19:30|400.69|396.59|401.12|397.02|401.12|397.02|400.66|396.56|16
1632287980000|2021-09-22 05:19:40|401.11|397.01|401.32|397.22|401.52|397.42|401.11|397.01|24
1632287990000|2021-09-22 05:19:50|401.31|397.21|400.95|396.85|401.31|397.21|400.9|396.8|17
1632288000000|2021-09-22 05:20:00|400.92|396.82|401.12|397.02|401.26|397.16|400.92|396.82|12
1632288010000|2021-09-22 05:20:10|401.08|396.98|400.99|396.89|401.09|396.99|400.99|396.89|14
1632288020000|2021-09-22 05:20:20|401.01|396.91|401|396.9|401.09|396.99|401|396.9|9
1632288030000|2021-09-22 05:20:30|401.01|396.91|401.3|397.2|401.3|397.2|401|396.9|7
1632288040000|2021-09-22 05:20:40|401.27|397.17|401.3|397.2|401.3|397.2|401.19|397.09|6
1632288050000|2021-09-22 05:20:50|401.27|397.17|401.18|397.08|401.27|397.17|401.18|397.08|3
1632288060000|2021-09-22 05:21:00|401.2|397.1|401.36|397.26|401.36|397.26|401.2|397.1|10
1632288070000|2021-09-22 05:21:10|401.31|397.21|401.35|397.25|401.45|397.35|401.31|397.21|9
1632288080000|2021-09-22 05:21:20|401.38|397.28|401.77|397.67|401.77|397.67|401.35|397.25|15
1632288090000|2021-09-22 05:21:30|401.79|397.69|402.59|398.49|402.76|398.66|401.77|397.67|31
1632288100000|2021-09-22 05:21:40|402.57|398.47|403.47|399.37|403.47|399.37|402.47|398.37|29
1632288110000|2021-09-22 05:21:50|403.45|399.35|403.81|399.71|404.28|400.18|403.45|399.35|39
1632288120000|2021-09-22 05:22:00|403.8|399.7|403.42|399.32|403.82|399.72|403.33|399.23|34
1632288130000|2021-09-22 05:22:10|403.51|399.41|403.41|399.31|403.52|399.42|403.21|399.11|23
1632288140000|2021-09-22 05:22:20|403.4|399.3|403.9|399.8|403.9|399.8|403.28|399.18|23
1632288150000|2021-09-22 05:22:30|403.87|399.77|403.8|399.7|403.99|399.89|403.63|399.53|25
1632288160000|2021-09-22 05:22:40|403.82|399.72|404|399.9|404|399.9|403.8|399.7|18
1632288170000|2021-09-22 05:22:50|404.01|399.91|403.91|399.81|404.04|399.94|403.88|399.78|12
1632288180000|2021-09-22 05:23:00|403.92|399.82|403.82|399.72|403.93|399.83|403.78|399.68|13
1632288190000|2021-09-22 05:23:10|403.81|399.71|403.5|399.4|403.82|399.72|403.49|399.39|30
1632288200000|2021-09-22 05:23:20|403.48|399.38|403.9|399.8|403.9|399.8|403.46|399.36|19
1632288210000|2021-09-22 05:23:30|403.91|399.81|404.1|400|404.11|400.01|403.86|399.76|28
1632288220000|2021-09-22 05:23:40|404.15|400.05|403.64|399.54|404.22|400.12|403.62|399.52|29
1632288230000|2021-09-22 05:23:50|403.62|399.52|403.84|399.74|403.84|399.74|403.59|399.49|17
1632288240000|2021-09-22 05:24:00|403.85|399.75|404.9|400.8|404.93|400.83|403.85|399.75|28
1632288250000|2021-09-22 05:24:10|404.91|400.81|405.09|400.99|405.25|401.15|404.91|400.81|23
1632288260000|2021-09-22 05:24:20|405.02|400.92|405|400.9|405.15|401.05|404.96|400.86|24
1632288270000|2021-09-22 05:24:30|405.01|400.91|405.2|401.1|405.26|401.16|405.01|400.91|30
1632288280000|2021-09-22 05:24:40|405.1|401|404.91|400.81|405.15|401.05|404.78|400.68|20
1632288290000|2021-09-22 05:24:50|404.9|400.8|404.61|400.51|404.9|400.8|404.6|400.5|27
1632288300000|2021-09-22 05:25:00|404.66|400.56|405.11|401.01|405.29|401.19|404.66|400.56|23
1632288310000|2021-09-22 05:25:10|405.14|401.04|404.8|400.7|405.14|401.04|404.78|400.68|20
1632288320000|2021-09-22 05:25:20|404.81|400.71|404.61|400.51|404.82|400.72|404.61|400.51|14
1632288330000|2021-09-22 05:25:30|404.6|400.5|405.12|401.02|405.12|401.02|404.53|400.43|23
1632288340000|2021-09-22 05:25:40|405.16|401.06|405.34|401.24|405.55|401.45|405.16|401.06|21
1632288350000|2021-09-22 05:25:50|405.31|401.21|405.45|401.35|405.55|401.45|405.23|401.13|25
1632288360000|2021-09-22 05:26:00|405.43|401.33|405.39|401.29|405.44|401.34|405.31|401.21|15
1632288370000|2021-09-22 05:26:10|405.4|401.3|405.31|401.21|405.4|401.3|405.31|401.21|13
1632288380000|2021-09-22 05:26:20|405.27|401.17|405.77|401.67|405.77|401.67|405.26|401.16|20
1632288390000|2021-09-22 05:26:30|405.73|401.63|405.72|401.62|406.45|402.35|405.7|401.6|38
1632288400000|2021-09-22 05:26:40|405.87|401.77|406.49|402.39|406.57|402.47|405.87|401.77|25
1632288410000|2021-09-22 05:26:50|406.46|402.36|406.01|401.91|406.73|402.63|406.01|401.91|33
1632288420000|2021-09-22 05:27:00|405.99|401.89|406.59|402.49|406.59|402.49|405.99|401.89|27
1632288430000|2021-09-22 05:27:10|406.58|402.48|406.17|402.07|406.65|402.55|406.17|402.07|29
1632288440000|2021-09-22 05:27:20|406.15|402.05|406.24|402.14|406.57|402.47|406.15|402.05|24
1632288450000|2021-09-22 05:27:30|406.2|402.1|406.24|402.14|406.3|402.2|406.11|402.01|26
1632288460000|2021-09-22 05:27:40|406.23|402.13|406.18|402.08|406.35|402.25|406.17|402.07|16
1632288470000|2021-09-22 05:27:50|406.2|402.1|406.15|402.05|406.22|402.12|406.13|402.03|21
1632288480000|2021-09-22 05:28:00|406.13|402.03|406.24|402.14|406.24|402.14|406.08|401.98|12
1632288490000|2021-09-22 05:28:10|406.29|402.19|406.21|402.11|406.33|402.23|406.15|402.05|19
1632288500000|2021-09-22 05:28:20|406.2|402.1|406.1|402|406.23|402.13|406.1|402|17
1632288510000|2021-09-22 05:28:30|406.11|402.01|406.09|401.99|406.11|402.01|406.09|401.99|3
1632288520000|2021-09-22 05:28:40|406.1|402|406.21|402.11|406.21|402.11|406.02|401.92|15
1632288530000|2021-09-22 05:28:50|406.22|402.12|406.44|402.34|406.44|402.34|406.17|402.07|18
1632288540000|2021-09-22 05:29:00|406.45|402.35|406.6|402.5|406.76|402.66|406.45|402.35|25
1632288550000|2021-09-22 05:29:10|406.57|402.47|406.52|402.42|406.57|402.47|406.52|402.42|6
1632288560000|2021-09-22 05:29:20|406.49|402.39|406.67|402.57|406.72|402.62|406.49|402.39|22
1632288570000|2021-09-22 05:29:30|406.69|402.59|407.1|403|407.1|403|406.69|402.59|17
1632288580000|2021-09-22 05:29:40|407.09|402.99|406.69|402.59|407.3|403.2|406.69|402.59|23
1632288590000|2021-09-22 05:29:50|406.62|402.52|406.21|402.11|406.64|402.54|406.15|402.05|23
1632288600000|2021-09-22 05:30:00|406.2|402.1|406.7|402.6|406.7|402.6|406.18|402.08|21
1632288610000|2021-09-22 05:30:10|406.71|402.61|406.06|401.96|406.72|402.62|406.06|401.96|29
1632288620000|2021-09-22 05:30:20|406.03|401.93|405.68|401.58|406.03|401.93|405.67|401.57|28
1632288630000|2021-09-22 05:30:30|405.64|401.54|405.37|401.27|405.71|401.61|405.35|401.25|22
1632288640000|2021-09-22 05:30:40|405.4|401.3|405.31|401.21|405.5|401.4|405.31|401.21|11
1632288650000|2021-09-22 05:30:50|405.29|401.19|405.29|401.19|405.3|401.2|405.18|401.08|18
1632288660000|2021-09-22 05:31:00|405.25|401.15|405.34|401.24|405.38|401.28|405.23|401.13|13
1632288670000|2021-09-22 05:31:10|405.32|401.22|405.3|401.2|405.35|401.25|405.2|401.1|22
1632288680000|2021-09-22 05:31:20|405.32|401.22|405.22|401.12|405.38|401.28|405.22|401.12|16
1632288690000|2021-09-22 05:31:30|405.27|401.17|405.2|401.1|405.27|401.17|405.19|401.09|13
1632288700000|2021-09-22 05:31:40|405.19|401.09|405.31|401.21|405.37|401.27|405.19|401.09|15
1632288710000|2021-09-22 05:31:50|405.28|401.18|405.28|401.18|405.3|401.2|405.21|401.11|9
1632288720000|2021-09-22 05:32:00|405.21|401.11|405.56|401.46|405.61|401.51|405.21|401.11|22
1632288730000|2021-09-22 05:32:10|405.55|401.45|405.22|401.12|405.56|401.46|405.2|401.1|22
1632288740000|2021-09-22 05:32:20|405.21|401.11|404.8|400.7|405.21|401.11|404.8|400.7|22
1632288750000|2021-09-22 05:32:30|404.81|400.71|404.58|400.48|404.82|400.72|404.57|400.47|19
1632288760000|2021-09-22 05:32:40|404.57|400.47|404.4|400.3|404.57|400.47|404.4|400.3|12
1632288770000|2021-09-22 05:32:50|404.34|400.24|404.38|400.28|404.41|400.31|404.23|400.13|17
1632288780000|2021-09-22 05:33:00|404.37|400.27|404.55|400.45|404.58|400.48|404.32|400.22|14
1632288790000|2021-09-22 05:33:10|404.56|400.46|404.41|400.31|404.56|400.46|404.41|400.31|14
1632288800000|2021-09-22 05:33:20|404.42|400.32|404.41|400.31|404.42|400.32|404.41|400.31|2
1632288810000|2021-09-22 05:33:30|404.39|400.29|404.29|400.19|404.39|400.29|404.28|400.18|8
1632288820000|2021-09-22 05:33:40|404.24|400.14|404.28|400.18|404.32|400.22|404.21|400.11|11
1632288830000|2021-09-22 05:33:50|404.26|400.16|404.09|399.99|404.28|400.18|404.08|399.98|10
1632288840000|2021-09-22 05:34:00|404.11|400.01|404.32|400.22|404.35|400.25|404.04|399.94|14
1632288850000|2021-09-22 05:34:10|404.35|400.25|404.69|400.59|404.78|400.68|404.31|400.21|19
1632288860000|2021-09-22 05:34:20|404.66|400.56|404.3|400.2|404.66|400.56|404.3|400.2|15
1632288870000|2021-09-22 05:34:30|404.32|400.22|404.38|400.28|404.47|400.37|404.27|400.17|12
1632288880000|2021-09-22 05:34:40|404.39|400.29|404.58|400.48|404.65|400.55|404.38|400.28|14
1632288890000|2021-09-22 05:34:50|404.69|400.59|404.6|400.5|404.69|400.59|404.6|400.5|13
1632288900000|2021-09-22 05:35:00|404.59|400.49|404.46|400.36|404.59|400.49|404.41|400.31|15
1632288910000|2021-09-22 05:35:10|404.44|400.34|404.49|400.39|404.49|400.39|404.39|400.29|11
1632288920000|2021-09-22 05:35:20|404.43|400.33|404.45|400.35|404.5|400.4|404.43|400.33|9
1632288930000|2021-09-22 05:35:30|404.39|400.29|404.66|400.56|404.66|400.56|404.17|400.07|23
1632288940000|2021-09-22 05:35:40|404.75|400.65|405.45|401.35|405.5|401.4|404.75|400.65|20
1632288950000|2021-09-22 05:35:50|405.55|401.45|406.21|402.11|406.3|402.2|405.44|401.34|25
1632288960000|2021-09-22 05:36:00|406.23|402.13|406.4|402.3|406.53|402.43|406.23|402.13|15
1632288970000|2021-09-22 05:36:10|406.33|402.23|405.68|401.58|406.45|402.35|405.68|401.58|28
1632288980000|2021-09-22 05:36:20|405.74|401.64|405.1|401|405.78|401.68|405.1|401|28
1632288990000|2021-09-22 05:36:30|405.09|400.99|404.89|400.79|405.13|401.03|404.85|400.75|18
1632289000000|2021-09-22 05:36:40|404.92|400.82|404.57|400.47|405.05|400.95|404.57|400.47|21
1632289010000|2021-09-22 05:36:50|404.53|400.43|404.31|400.21|404.53|400.43|404.31|400.21|14
1632289020000|2021-09-22 05:37:00|404.29|400.19|404.12|400.02|404.29|400.19|404.12|400.02|32
1632289030000|2021-09-22 05:37:10|404.11|400.01|403.66|399.56|404.11|400.01|403.66|399.56|28
1632289040000|2021-09-22 05:37:20|403.7|399.6|403.72|399.62|403.81|399.71|403.7|399.6|15
1632289050000|2021-09-22 05:37:30|403.71|399.61|403.67|399.57|403.71|399.61|403.54|399.44|25
1632289060000|2021-09-22 05:37:40|403.68|399.58|403.56|399.46|403.68|399.58|403.54|399.44|20
1632289070000|2021-09-22 05:37:50|403.61|399.51|403.63|399.53|403.75|399.65|403.61|399.51|21
1632289080000|2021-09-22 05:38:00|403.62|399.52|403.89|399.79|403.91|399.81|403.54|399.44|20
1632289090000|2021-09-22 05:38:10|403.88|399.78|403.51|399.41|403.89|399.79|403.41|399.31|24
1632289100000|2021-09-22 05:38:20|403.5|399.4|403.41|399.31|403.5|399.4|403.38|399.28|17
1632289110000|2021-09-22 05:38:30|403.39|399.29|403.47|399.37|403.47|399.37|403.38|399.28|16
1632289120000|2021-09-22 05:38:40|403.49|399.39|403.58|399.48|403.74|399.64|403.49|399.39|23
1632289130000|2021-09-22 05:38:50|403.56|399.46|403.64|399.54|403.64|399.54|403.5|399.4|10
1632289140000|2021-09-22 05:39:00|403.63|399.53|404|399.9|404.09|399.99|403.63|399.53|25
1632289150000|2021-09-22 05:39:10|403.96|399.86|403.7|399.6|404.02|399.92|403.7|399.6|18
1632289160000|2021-09-22 05:39:20|403.69|399.59|403.64|399.54|403.76|399.66|403.61|399.51|18
1632289170000|2021-09-22 05:39:30|403.62|399.52|403.65|399.55|403.7|399.6|403.53|399.43|22
1632289180000|2021-09-22 05:39:40|403.64|399.54|403.43|399.33|403.64|399.54|403.42|399.32|18
1632289190000|2021-09-22 05:39:50|403.44|399.34|403.22|399.12|403.44|399.34|403.22|399.12|22
1632289200000|2021-09-22 05:40:00|403.18|399.08|402.74|398.64|403.18|399.08|402.74|398.64|31
1632289210000|2021-09-22 05:40:10|402.68|398.58|402.85|398.75|402.91|398.81|402.6|398.5|23
1632289220000|2021-09-22 05:40:20|402.83|398.73|403|398.9|403.01|398.91|402.82|398.72|18
1632289230000|2021-09-22 05:40:30|403.01|398.91|403.66|399.56|403.7|399.6|403.01|398.91|23
1632289240000|2021-09-22 05:40:40|403.65|399.55|403.8|399.7|403.99|399.89|403.65|399.55|28
1632289250000|2021-09-22 05:40:50|403.83|399.73|403.56|399.46|403.87|399.77|403.56|399.46|15
1632289260000|2021-09-22 05:41:00|403.55|399.45|403.65|399.55|403.7|399.6|403.54|399.44|14
1632289270000|2021-09-22 05:41:10|403.63|399.53|403.53|399.43|403.63|399.53|403.53|399.43|12
1632289280000|2021-09-22 05:41:20|403.57|399.47|403.99|399.89|404.27|400.17|403.57|399.47|27
1632289290000|2021-09-22 05:41:30|403.97|399.87|404.16|400.06|404.18|400.08|403.81|399.71|23
1632289300000|2021-09-22 05:41:40|404.12|400.02|404.4|400.3|404.42|400.32|404.12|400.02|15
1632289310000|2021-09-22 05:41:50|404.38|400.28|404.94|400.84|404.94|400.84|404.35|400.25|16
1632289320000|2021-09-22 05:42:00|404.93|400.83|404.9|400.8|405.1|401|404.9|400.8|15
1632289330000|2021-09-22 05:42:10|404.89|400.79|405.72|401.62|405.75|401.65|404.89|400.79|23
1632289340000|2021-09-22 05:42:20|405.8|401.7|405.18|401.08|406.01|401.91|405.1|401|25
1632289350000|2021-09-22 05:42:30|405.11|401.01|405|400.9|405.11|401.01|404.72|400.62|22
1632289360000|2021-09-22 05:42:40|405.01|400.91|404.83|400.73|405.45|401.35|404.82|400.72|31
1632289370000|2021-09-22 05:42:50|404.85|400.75|404.67|400.57|405.03|400.93|404.67|400.57|17
1632289380000|2021-09-22 05:43:00|404.66|400.56|404.69|400.59|404.8|400.7|404.66|400.56|15
1632289390000|2021-09-22 05:43:10|404.65|400.55|404.25|400.15|404.66|400.56|404.21|400.11|18
1632289400000|2021-09-22 05:43:20|404.2|400.1|404.05|399.95|404.2|400.1|404.05|399.95|7
1632289410000|2021-09-22 05:43:30|404.04|399.94|403.3|399.2|404.04|399.94|403.3|399.2|30
1632289420000|2021-09-22 05:43:40|403.31|399.21|403.3|399.2|403.34|399.24|403.25|399.15|18
1632289430000|2021-09-22 05:43:50|403.31|399.21|403.5|399.4|403.56|399.46|403.31|399.21|16
1632289440000|2021-09-22 05:44:00|403.51|399.41|403.25|399.15|403.65|399.55|403.25|399.15|20
1632289450000|2021-09-22 05:44:10|403.22|399.12|402.93|398.83|403.22|399.12|402.93|398.83|12
1632289460000|2021-09-22 05:44:20|402.91|398.81|402.92|398.82|403.15|399.05|402.91|398.81|18
1632289470000|2021-09-22 05:44:30|402.85|398.75|402.69|398.59|402.88|398.78|402.67|398.57|20
1632289480000|2021-09-22 05:44:40|402.77|398.67|402.87|398.77|402.91|398.81|402.7|398.6|16
1632289490000|2021-09-22 05:44:50|402.89|398.79|402.46|398.36|402.9|398.8|402.46|398.36|15
1632289500000|2021-09-22 05:45:00|402.45|398.35|402.76|398.66|402.76|398.66|402.45|398.35|18
1632289510000|2021-09-22 05:45:10|402.77|398.67|402.47|398.37|402.77|398.67|402.4|398.3|17
1632289520000|2021-09-22 05:45:20|402.46|398.36|402.55|398.45|402.63|398.53|402.46|398.36|22
1632289530000|2021-09-22 05:45:30|402.56|398.46|403.1|399|403.15|399.05|402.56|398.46|20
1632289540000|2021-09-22 05:45:40|403.06|398.96|402.92|398.82|403.16|399.06|402.92|398.82|14
1632289550000|2021-09-22 05:45:50|402.91|398.81|402.95|398.85|403.08|398.98|402.86|398.76|20
1632289560000|2021-09-22 05:46:00|402.9|398.8|402.76|398.66|402.9|398.8|402.74|398.64|12
1632289570000|2021-09-22 05:46:10|402.78|398.68|402.99|398.89|402.99|398.89|402.75|398.65|13
1632289580000|2021-09-22 05:46:20|402.96|398.86|403.09|398.99|403.11|399.01|402.96|398.86|18
1632289590000|2021-09-22 05:46:30|403.08|398.98|403.08|398.98|403.1|399|403.05|398.95|6
1632289600000|2021-09-22 05:46:40|403.07|398.97|403.06|398.96|403.07|398.97|403.05|398.95|6
1632289610000|2021-09-22 05:46:50|403.07|398.97|403.07|398.97|403.07|398.97|403.02|398.92|4
1632289620000|2021-09-22 05:47:00|403.04|398.94|403.19|399.09|403.2|399.1|403.04|398.94|13
1632289630000|2021-09-22 05:47:10|403.17|399.07|403.17|399.07|403.19|399.09|403.15|399.05|7
1632289640000|2021-09-22 05:47:20|403.19|399.09|403.2|399.1|403.2|399.1|403.17|399.07|4
1632289650000|2021-09-22 05:47:30|403.17|399.07|403.34|399.24|403.35|399.25|403.17|399.07|8
1632289660000|2021-09-22 05:47:40|403.33|399.23|403.31|399.21|403.39|399.29|403.31|399.21|6
1632289670000|2021-09-22 05:47:50|403.27|399.17|403.13|399.03|403.31|399.21|403.13|399.03|15
1632289680000|2021-09-22 05:48:00|403.12|399.02|403.16|399.06|403.16|399.06|403.03|398.93|14
1632289690000|2021-09-22 05:48:10|403.14|399.04|403.41|399.31|403.46|399.36|403.1|399|19
1632289700000|2021-09-22 05:48:20|403.45|399.35|403.85|399.75|403.85|399.75|403.45|399.35|14
1632289710000|2021-09-22 05:48:30|403.84|399.74|403.65|399.55|403.84|399.74|403.65|399.55|16
1632289720000|2021-09-22 05:48:40|403.66|399.56|403.61|399.51|403.69|399.59|403.6|399.5|12
1632289730000|2021-09-22 05:48:50|403.6|399.5|403.21|399.11|403.6|399.5|403.15|399.05|18
1632289740000|2021-09-22 05:49:00|403.2|399.1|402.93|398.83|403.21|399.11|402.92|398.82|17
1632289750000|2021-09-22 05:49:10|402.94|398.84|402.91|398.81|402.94|398.84|402.9|398.8|7
1632289760000|2021-09-22 05:49:20|402.86|398.76|402.61|398.51|402.86|398.76|402.6|398.5|11
1632289770000|2021-09-22 05:49:30|402.62|398.52|402.61|398.51|402.76|398.66|402.6|398.5|25
1632289780000|2021-09-22 05:49:40|402.6|398.5|402.76|398.66|402.8|398.7|402.6|398.5|18
1632289790000|2021-09-22 05:49:50|402.78|398.68|402.61|398.51|402.78|398.68|402.59|398.49|14
1632289800000|2021-09-22 05:50:00|402.62|398.52|402.61|398.51|402.63|398.53|402.6|398.5|4
1632289810000|2021-09-22 05:50:10|402.65|398.55|402.96|398.86|402.96|398.86|402.6|398.5|13
1632289820000|2021-09-22 05:50:20|403.01|398.91|403.07|398.97|403.07|398.97|402.86|398.76|25
1632289830000|2021-09-22 05:50:30|403.2|399.1|402.94|398.84|403.23|399.13|402.94|398.84|17
1632289840000|2021-09-22 05:50:40|402.95|398.85|403.3|399.2|403.3|399.2|402.95|398.85|14
1632289850000|2021-09-22 05:50:50|403.27|399.17|403.19|399.09|403.27|399.17|403.19|399.09|7
1632289860000|2021-09-22 05:51:00|403.18|399.08|402.98|398.88|403.22|399.12|402.98|398.88|17
1632289870000|2021-09-22 05:51:10|402.96|398.86|402.8|398.7|402.96|398.86|402.8|398.7|9
1632289880000|2021-09-22 05:51:20|402.79|398.69|403.15|399.05|403.16|399.06|402.79|398.69|18
1632289890000|2021-09-22 05:51:30|403.18|399.08|403.25|399.15|403.29|399.19|403.16|399.06|17
1632289900000|2021-09-22 05:51:40|403.26|399.16|403.29|399.19|403.29|399.19|403.24|399.14|9
1632289910000|2021-09-22 05:51:50|403.3|399.2|402.96|398.86|403.3|399.2|402.96|398.86|16
1632289920000|2021-09-22 05:52:00|402.94|398.84|402.86|398.76|402.94|398.84|402.85|398.75|11
1632289930000|2021-09-22 05:52:10|402.85|398.75|403.08|398.98|403.1|399|402.85|398.75|16
1632289940000|2021-09-22 05:52:20|403.09|398.99|403.35|399.25|403.35|399.25|403.09|398.99|17
1632289950000|2021-09-22 05:52:30|403.33|399.23|403.39|399.29|403.39|399.29|403.33|399.23|6
1632289960000|2021-09-22 05:52:40|403.33|399.23|403.27|399.17|403.34|399.24|403.26|399.16|8
1632289970000|2021-09-22 05:52:50|403.29|399.19|403.25|399.15|403.3|399.2|403.25|399.15|4
1632289980000|2021-09-22 05:53:00|403.2|399.1|403.25|399.15|403.25|399.15|403.19|399.09|5
1632289990000|2021-09-22 05:53:10|403.28|399.18|403.56|399.46|403.56|399.46|403.28|399.18|10
1632290000000|2021-09-22 05:53:20|403.51|399.41|403.81|399.71|403.85|399.75|403.51|399.41|7
1632290010000|2021-09-22 05:53:30|403.82|399.72|403.94|399.84|403.95|399.85|403.82|399.72|10
1632290020000|2021-09-22 05:53:40|403.88|399.78|403.95|399.85|403.95|399.85|403.88|399.78|3
1632290030000|2021-09-22 05:53:50|403.9|399.8|403.93|399.83|404.02|399.92|403.9|399.8|5
1632290040000|2021-09-22 05:54:00|404.2|400.1|404.3|400.2|404.43|400.33|404.12|400.02|23
1632290050000|2021-09-22 05:54:10|404.31|400.21|404.13|400.03|404.31|400.21|404.08|399.98|18
1632290060000|2021-09-22 05:54:20|404.19|400.09|404.49|400.39|404.49|400.39|404.18|400.08|18
1632290070000|2021-09-22 05:54:30|404.5|400.4|404.51|400.41|404.56|400.46|404.49|400.39|10
1632290080000|2021-09-22 05:54:40|404.48|400.38|404.57|400.47|404.57|400.47|404.47|400.37|9
1632290090000|2021-09-22 05:54:50|404.56|400.46|404.83|400.73|404.83|400.73|404.54|400.44|12
1632290100000|2021-09-22 05:55:00|404.77|400.67|405.33|401.23|405.55|401.45|404.76|400.66|29
1632290110000|2021-09-22 05:55:10|405.5|401.4|405.55|401.45|405.55|401.45|405.4|401.3|12
1632290120000|2021-09-22 05:55:20|405.51|401.41|405.09|400.99|405.51|401.41|405.05|400.95|19
1632290130000|2021-09-22 05:55:30|405.12|401.02|405.05|400.95|405.2|401.1|405.05|400.95|22
1632290140000|2021-09-22 05:55:40|405.04|400.94|404.75|400.65|405.04|400.94|404.75|400.65|15
1632290150000|2021-09-22 05:55:50|404.74|400.64|404.71|400.61|404.85|400.75|404.7|400.6|14
1632290160000|2021-09-22 05:56:00|404.77|400.67|405|400.9|405|400.9|404.71|400.61|6
1632290170000|2021-09-22 05:56:10|404.98|400.88|404.94|400.84|405.08|400.98|404.94|400.84|14
1632290180000|2021-09-22 05:56:20|404.85|400.75|404.7|400.6|404.85|400.75|404.7|400.6|11
1632290190000|2021-09-22 05:56:30|404.71|400.61|404.7|400.6|404.78|400.68|404.7|400.6|13
1632290200000|2021-09-22 05:56:40|404.71|400.61|404.67|400.57|404.71|400.61|404.67|400.57|4
1632290210000|2021-09-22 05:56:50|404.68|400.58|404.67|400.57|404.69|400.59|404.67|400.57|3
1632290220000|2021-09-22 05:57:00|404.68|400.58|404.69|400.59|404.69|400.59|404.68|400.58|2
1632290230000|2021-09-22 05:57:10|404.7|400.6|405.1|401|405.1|401|404.7|400.6|12
1632290240000|2021-09-22 05:57:20|405.16|401.06|405.06|400.96|405.16|401.06|405.06|400.96|6
1632290250000|2021-09-22 05:57:30|405.08|400.98|405.05|400.95|405.18|401.08|405.05|400.95|10
1632290270000|2021-09-22 05:57:50|405|400.9|404.78|400.68|405|400.9|404.78|400.68|14
1632290280000|2021-09-22 05:58:00|404.71|400.61|405.19|401.09|405.19|401.09|404.71|400.61|21
1632290290000|2021-09-22 05:58:10|405.15|401.05|404.97|400.87|405.2|401.1|404.95|400.85|16
1632290300000|2021-09-22 05:58:20|404.96|400.86|404.9|400.8|405|400.9|404.89|400.79|12
1632290310000|2021-09-22 05:58:30|404.89|400.79|404.77|400.67|404.89|400.79|404.77|400.67|13
1632290320000|2021-09-22 05:58:40|404.76|400.66|404.8|400.7|404.8|400.7|404.76|400.66|6
1632290330000|2021-09-22 05:58:50|404.77|400.67|404.78|400.68|404.8|400.7|404.76|400.66|11
1632290340000|2021-09-22 05:59:00|404.76|400.66|404.75|400.65|404.79|400.69|404.58|400.48|17
1632290350000|2021-09-22 05:59:10|404.79|400.69|404.8|400.7|404.8|400.7|404.74|400.64|13
1632290360000|2021-09-22 05:59:20|404.79|400.69|404.58|400.48|404.79|400.69|404.56|400.46|17
1632290370000|2021-09-22 05:59:30|404.59|400.49|404.69|400.59|404.7|400.6|404.59|400.49|14
1632290380000|2021-09-22 05:59:40|404.68|400.58|404.46|400.36|404.73|400.63|404.45|400.35|17
1632290390000|2021-09-22 05:59:50|404.39|400.29|405.11|401.01|405.13|401.03|404.39|400.29|21
1632290400000|2021-09-22 06:00:00|405.07|400.97|405.19|401.09|405.2|401.1|405.05|400.95|19
1632290410000|2021-09-22 06:00:10|405.21|401.11|405.11|401.01|405.26|401.16|405.11|401.01|13
1632290420000|2021-09-22 06:00:20|405.06|400.96|404.68|400.58|405.06|400.96|404.68|400.58|17
1632290430000|2021-09-22 06:00:30|404.65|400.55|404.46|400.36|404.66|400.56|404.45|400.35|10
1632290440000|2021-09-22 06:00:40|404.45|400.35|404.31|400.21|404.45|400.35|404.3|400.2|21
1632290450000|2021-09-22 06:00:50|404.33|400.23|404.1|400|404.33|400.23|404.08|399.98|12
1632290460000|2021-09-22 06:01:00|404.12|400.02|403.66|399.56|404.15|400.05|403.66|399.56|23
1632290470000|2021-09-22 06:01:10|403.63|399.53|403.19|399.09|403.63|399.53|403.14|399.04|27
1632290480000|2021-09-22 06:01:20|403.21|399.11|402.92|398.82|403.26|399.16|402.89|398.79|24
1632290490000|2021-09-22 06:01:30|402.91|398.81|402.98|398.88|403|398.9|402.89|398.79|9
1632290500000|2021-09-22 06:01:40|402.99|398.89|402.8|398.7|402.99|398.89|402.8|398.7|19
1632290510000|2021-09-22 06:01:50|402.79|398.69|402.76|398.66|402.96|398.86|402.68|398.58|24
1632290520000|2021-09-22 06:02:00|402.65|398.55|402.76|398.66|402.76|398.66|402.46|398.36|29
1632290530000|2021-09-22 06:02:10|402.78|398.68|402.93|398.83|402.98|398.88|402.78|398.68|12
1632290540000|2021-09-22 06:02:20|402.95|398.85|403.19|399.09|403.19|399.09|402.95|398.85|13
1632290550000|2021-09-22 06:02:30|403.16|399.06|402.86|398.76|403.34|399.24|402.86|398.76|20
1632290560000|2021-09-22 06:02:40|402.82|398.72|402.91|398.81|402.91|398.81|402.75|398.65|18
1632290570000|2021-09-22 06:02:50|402.94|398.84|402.9|398.8|403.16|399.06|402.9|398.8|12
1632290580000|2021-09-22 06:03:00|402.89|398.79|402.89|398.79|402.98|398.88|402.85|398.75|15
1632290590000|2021-09-22 06:03:10|402.9|398.8|402.5|398.4|402.98|398.88|402.5|398.4|21
1632290600000|2021-09-22 06:03:20|402.52|398.42|402.9|398.8|402.9|398.8|402.4|398.3|24
1632290610000|2021-09-22 06:03:30|402.95|398.85|402.86|398.76|403.01|398.91|402.85|398.75|11
1632290620000|2021-09-22 06:03:40|402.85|398.75|402.79|398.69|402.85|398.75|402.69|398.59|12
1632290630000|2021-09-22 06:03:50|402.76|398.66|402.69|398.59|402.76|398.66|402.68|398.58|7
1632290640000|2021-09-22 06:04:00|402.73|398.63|402.69|398.59|402.73|398.63|402.69|398.59|3
1632290650000|2021-09-22 06:04:10|402.7|398.6|402.51|398.41|402.7|398.6|402.51|398.41|13
1632290660000|2021-09-22 06:04:20|402.52|398.42|402.3|398.2|402.52|398.42|402.3|398.2|12
1632290670000|2021-09-22 06:04:30|402.32|398.22|402.29|398.19|402.35|398.25|402.27|398.17|14
1632290680000|2021-09-22 06:04:40|402.26|398.16|402.29|398.19|402.29|398.19|402.25|398.15|3
1632290690000|2021-09-22 06:04:50|402.27|398.17|402.27|398.17|402.27|398.17|402.27|398.17|1
1632290700000|2021-09-22 06:05:00|402.29|398.19|402.1|398|402.29|398.19|402.1|398|19
1632290710000|2021-09-22 06:05:10|401.95|397.85|401.66|397.56|401.95|397.85|401.66|397.56|17
1632290720000|2021-09-22 06:05:20|401.67|397.57|401.6|397.5|401.7|397.6|401.57|397.47|16
1632290730000|2021-09-22 06:05:30|401.65|397.55|401.69|397.59|401.77|397.67|401.63|397.53|19
1632290740000|2021-09-22 06:05:40|401.72|397.62|401.83|397.73|402.18|398.08|401.7|397.6|28
1632290750000|2021-09-22 06:05:50|401.8|397.7|401.85|397.75|401.85|397.75|401.58|397.48|22
1632290760000|2021-09-22 06:06:00|401.84|397.74|401.94|397.84|401.94|397.84|401.79|397.69|10
1632290770000|2021-09-22 06:06:10|401.95|397.85|401.49|397.39|401.97|397.87|401.49|397.39|18
1632290780000|2021-09-22 06:06:20|401.47|397.37|401.43|397.33|401.47|397.37|401.31|397.21|15
1632290790000|2021-09-22 06:06:30|401.39|397.29|401.27|397.17|401.39|397.29|401.27|397.17|17
1632290800000|2021-09-22 06:06:40|401.33|397.23|401.74|397.64|401.81|397.71|401.33|397.23|20
1632290810000|2021-09-22 06:06:50|401.72|397.62|401.45|397.35|401.72|397.62|401.45|397.35|13
1632290820000|2021-09-22 06:07:00|401.41|397.31|401.35|397.25|401.44|397.34|401.35|397.25|7
1632290830000|2021-09-22 06:07:10|401.34|397.24|401.35|397.25|401.49|397.39|401.34|397.24|14
1632290840000|2021-09-22 06:07:20|401.34|397.24|401.3|397.2|401.37|397.27|401.3|397.2|6
1632290850000|2021-09-22 06:07:30|401.31|397.21|401.67|397.57|401.78|397.68|401.31|397.21|22
1632290860000|2021-09-22 06:07:40|401.65|397.55|401.27|397.17|401.65|397.55|401.27|397.17|16
1632290870000|2021-09-22 06:07:50|401.3|397.2|401.3|397.2|401.3|397.2|401.27|397.17|4
1632290880000|2021-09-22 06:08:00|401.27|397.17|401.3|397.2|401.5|397.4|401.27|397.17|15
1632290890000|2021-09-22 06:08:10|401.27|397.17|401.28|397.18|401.28|397.18|401.21|397.11|8
1632290900000|2021-09-22 06:08:20|401.3|397.2|401.6|397.5|401.6|397.5|401.3|397.2|14
1632290910000|2021-09-22 06:08:30|401.61|397.51|401.99|397.89|401.99|397.89|401.61|397.51|24
1632290920000|2021-09-22 06:08:40|402.02|397.92|402.09|397.99|402.12|398.02|401.97|397.87|12
1632290930000|2021-09-22 06:08:50|402.11|398.01|401.96|397.86|402.25|398.15|401.92|397.82|13
1632290940000|2021-09-22 06:09:00|401.89|397.79|402.18|398.08|402.29|398.19|401.89|397.79|20
1632290950000|2021-09-22 06:09:10|402.24|398.14|402.3|398.2|402.3|398.2|402.09|397.99|23
1632290960000|2021-09-22 06:09:20|402.29|398.19|402.2|398.1|402.35|398.25|402.2|398.1|18
1632290970000|2021-09-22 06:09:30|402.15|398.05|402.11|398.01|402.21|398.11|402.11|398.01|12
1632290980000|2021-09-22 06:09:40|402.05|397.95|402.26|398.16|402.26|398.16|401.93|397.83|22
1632290990000|2021-09-22 06:09:50|402.25|398.15|402.21|398.11|402.46|398.36|402.21|398.11|22
1632291000000|2021-09-22 06:10:00|402.17|398.07|402.21|398.11|402.21|398.11|402.17|398.07|13
1632291010000|2021-09-22 06:10:10|402.22|398.12|402.37|398.27|402.45|398.35|402.21|398.11|11
1632291020000|2021-09-22 06:10:20|402.36|398.26|402.22|398.12|402.39|398.29|402.2|398.1|8
1632291040000|2021-09-22 06:10:40|402.25|398.15|402.27|398.17|402.28|398.18|402.25|398.15|6
1632291050000|2021-09-22 06:10:50|402.21|398.11|402.24|398.14|402.24|398.14|402.21|398.11|3
1632291060000|2021-09-22 06:11:00|402.27|398.17|402.24|398.14|402.28|398.18|402.22|398.12|10
1632291070000|2021-09-22 06:11:10|402.21|398.11|402.04|397.94|402.22|398.12|402.01|397.91|16
1632291080000|2021-09-22 06:11:20|402.02|397.92|402.08|397.98|402.1|398|402.02|397.92|10
1632291090000|2021-09-22 06:11:30|402.13|398.03|402.33|398.23|402.33|398.23|402.13|398.03|10
1632291100000|2021-09-22 06:11:40|402.31|398.21|402.15|398.05|402.31|398.21|402.15|398.05|11
1632291110000|2021-09-22 06:11:50|402.17|398.07|402.2|398.1|402.2|398.1|402.15|398.05|5
1632291120000|2021-09-22 06:12:00|402.17|398.07|402.11|398.01|402.2|398.1|402.11|398.01|6
1632291130000|2021-09-22 06:12:10|402.14|398.04|402|397.9|402.14|398.04|401.97|397.87|13
1632291140000|2021-09-22 06:12:20|401.99|397.89|401.89|397.79|401.99|397.89|401.86|397.76|12
1632291150000|2021-09-22 06:12:30|401.9|397.8|402.53|398.43|402.53|398.43|401.9|397.8|21
1632291160000|2021-09-22 06:12:40|402.55|398.45|402.55|398.45|402.55|398.45|402.44|398.34|17
1632291170000|2021-09-22 06:12:50|402.65|398.55|402.79|398.69|402.85|398.75|402.65|398.55|11
1632291180000|2021-09-22 06:13:00|402.74|398.64|403.19|399.09|403.19|399.09|402.69|398.59|20
1632291190000|2021-09-22 06:13:10|403.22|399.12|403.48|399.38|403.65|399.55|403.19|399.09|25
1632291200000|2021-09-22 06:13:20|403.5|399.4|403.34|399.24|403.53|399.43|403.33|399.23|20
1632291210000|2021-09-22 06:13:30|403.3|399.2|403.21|399.11|403.3|399.2|403.2|399.1|6
1632291220000|2021-09-22 06:13:40|403.2|399.1|403.56|399.46|403.58|399.48|403.2|399.1|16
1632291230000|2021-09-22 06:13:50|403.53|399.43|403.56|399.46|403.56|399.46|403.45|399.35|8
1632291240000|2021-09-22 06:14:00|403.57|399.47|403.62|399.52|403.63|399.53|403.56|399.46|4
1632291250000|2021-09-22 06:14:10|403.63|399.53|403.51|399.41|403.63|399.53|403.51|399.41|6
1632291260000|2021-09-22 06:14:20|403.59|399.49|404.09|399.99|404.1|400|403.59|399.49|19
1632291270000|2021-09-22 06:14:30|404.1|400|404.1|400|404.12|400.02|404.07|399.97|8
1632291280000|2021-09-22 06:14:40|404.09|399.99|404|399.9|404.09|399.99|403.95|399.85|14
1632291290000|2021-09-22 06:14:50|403.99|399.89|403.65|399.55|403.99|399.89|403.64|399.54|15
1632291300000|2021-09-22 06:15:00|403.62|399.52|403.45|399.35|403.62|399.52|403.45|399.35|13
1632291310000|2021-09-22 06:15:10|403.4|399.3|403.9|399.8|403.9|399.8|403.4|399.3|14
1632291320000|2021-09-22 06:15:20|403.91|399.81|404.09|399.99|404.09|399.99|403.9|399.8|8
1632291330000|2021-09-22 06:15:30|404.11|400.01|404.11|400.01|404.27|400.17|404.1|400|15
1632291340000|2021-09-22 06:15:40|404.1|400|403.94|399.84|404.1|400|403.94|399.84|9
1632291350000|2021-09-22 06:15:50|403.92|399.82|404.19|400.09|404.19|400.09|403.92|399.82|12
1632291360000|2021-09-22 06:16:00|404.2|400.1|404.19|400.09|404.21|400.11|404.16|400.06|9
1632291370000|2021-09-22 06:16:10|404.18|400.08|404.19|400.09|404.19|400.09|404.09|399.99|11
1632291380000|2021-09-22 06:16:20|404.26|400.16|404.25|400.15|404.26|400.16|404.16|400.06|15
1632291390000|2021-09-22 06:16:30|404.26|400.16|404.65|400.55|404.86|400.76|404.22|400.12|24
1632291400000|2021-09-22 06:16:40|404.63|400.53|404.69|400.59|404.69|400.59|404.56|400.46|15
1632291410000|2021-09-22 06:16:50|404.68|400.58|404.7|400.6|404.7|400.6|404.5|400.4|18
1632291420000|2021-09-22 06:17:00|404.73|400.63|404.76|400.66|404.78|400.68|404.65|400.55|18
1632291430000|2021-09-22 06:17:10|404.71|400.61|404.53|400.43|404.71|400.61|404.53|400.43|15
1632291440000|2021-09-22 06:17:20|404.55|400.45|404.53|400.43|404.57|400.47|404.49|400.39|10
1632291450000|2021-09-22 06:17:30|404.54|400.44|404.77|400.67|404.77|400.67|404.54|400.44|8
1632291460000|2021-09-22 06:17:40|404.72|400.62|404.77|400.67|404.8|400.7|404.6|400.5|20
1632291470000|2021-09-22 06:17:50|404.79|400.69|404.79|400.69|404.88|400.78|404.75|400.65|14
1632291480000|2021-09-22 06:18:00|404.73|400.63|404.86|400.76|404.9|400.8|404.73|400.63|12
1632291490000|2021-09-22 06:18:10|404.8|400.7|404.58|400.48|404.82|400.72|404.58|400.48|18
1632291500000|2021-09-22 06:18:20|404.6|400.5|404.48|400.38|404.6|400.5|404.48|400.38|18
1632291510000|2021-09-22 06:18:30|404.49|400.39|404.4|400.3|404.49|400.39|404.39|400.29|14
1632291520000|2021-09-22 06:18:40|404.41|400.31|404.32|400.22|404.41|400.31|404.3|400.2|15
1632291530000|2021-09-22 06:18:50|404.34|400.24|404.32|400.22|404.34|400.24|404.31|400.21|12
1632291540000|2021-09-22 06:19:00|404.33|400.23|404.42|400.32|404.42|400.32|404.33|400.23|7
1632291550000|2021-09-22 06:19:10|404.43|400.33|404.7|400.6|404.7|400.6|404.4|400.3|12
1632291560000|2021-09-22 06:19:20|404.73|400.63|404.76|400.66|404.81|400.71|404.73|400.63|8
1632291570000|2021-09-22 06:19:30|404.75|400.65|404.44|400.34|404.75|400.65|404.42|400.32|18
1632291580000|2021-09-22 06:19:40|404.43|400.33|404.4|400.3|404.43|400.33|404.3|400.2|10
1632291590000|2021-09-22 06:19:50|404.44|400.34|404.76|400.66|404.76|400.66|404.42|400.32|10
1632291600000|2021-09-22 06:20:00|404.71|400.61|404.56|400.46|404.71|400.61|404.56|400.46|9
1632291610000|2021-09-22 06:20:10|404.41|400.31|404.4|400.3|404.44|400.34|404.4|400.3|6
1632291620000|2021-09-22 06:20:20|404.42|400.32|404.54|400.44|404.74|400.64|404.42|400.32|22
1632291630000|2021-09-22 06:20:30|404.53|400.43|404.6|400.5|404.6|400.5|404.52|400.42|10
1632291640000|2021-09-22 06:20:40|404.58|400.48|404.71|400.61|404.71|400.61|404.55|400.45|18
1632291650000|2021-09-22 06:20:50|404.75|400.65|404.78|400.68|404.8|400.7|404.75|400.65|13
1632291660000|2021-09-22 06:21:00|404.79|400.69|404.92|400.82|405|400.9|404.79|400.69|19
1632291670000|2021-09-22 06:21:10|404.95|400.85|405.02|400.92|405.02|400.92|404.7|400.6|18
1632291680000|2021-09-22 06:21:20|405.03|400.93|405.1|401|405.19|401.09|405|400.9|16
1632291690000|2021-09-22 06:21:30|405.05|400.95|405.16|401.06|405.16|401.06|405.04|400.94|7
1632291700000|2021-09-22 06:21:40|405.17|401.07|405.67|401.57|405.95|401.85|405.17|401.07|22
1632291710000|2021-09-22 06:21:50|405.68|401.58|405.95|401.85|406.06|401.96|405.68|401.58|20
1632291720000|2021-09-22 06:22:00|405.97|401.87|405.7|401.6|406.05|401.95|405.7|401.6|20
1632291730000|2021-09-22 06:22:10|405.69|401.59|405.81|401.71|405.81|401.71|405.66|401.56|15
1632291740000|2021-09-22 06:22:20|405.94|401.84|405.58|401.48|406.09|401.99|405.58|401.48|25
1632291750000|2021-09-22 06:22:30|405.57|401.47|405.29|401.19|405.57|401.47|405.25|401.15|19
1632291760000|2021-09-22 06:22:40|405.3|401.2|404.95|400.85|405.3|401.2|404.95|400.85|20
1632291770000|2021-09-22 06:22:50|404.92|400.82|405.84|401.74|405.84|401.74|404.92|400.82|22
1632291780000|2021-09-22 06:23:00|405.85|401.75|405.85|401.75|406.05|401.95|405.83|401.73|27
1632291790000|2021-09-22 06:23:10|405.83|401.73|406.15|402.05|406.17|402.07|405.83|401.73|21
1632291800000|2021-09-22 06:23:20|406.12|402.02|406.03|401.93|406.12|402.02|406.01|401.91|19
1632291810000|2021-09-22 06:23:30|406.04|401.94|406.18|402.08|406.18|402.08|406.04|401.94|12
1632291820000|2021-09-22 06:23:40|406.16|402.06|406.06|401.96|406.16|402.06|406.05|401.95|10
1632291830000|2021-09-22 06:23:50|406.05|401.95|406.07|401.97|406.17|402.07|406.05|401.95|13
1632291840000|2021-09-22 06:24:00|406.1|402|405.95|401.85|406.11|402.01|405.95|401.85|13
1632291850000|2021-09-22 06:24:10|405.94|401.84|405.58|401.48|405.94|401.84|405.58|401.48|16
1632291860000|2021-09-22 06:24:20|405.5|401.4|405.24|401.14|405.59|401.49|405.17|401.07|30
1632291870000|2021-09-22 06:24:30|405.2|401.1|405.16|401.06|405.2|401.1|405.13|401.03|12
1632291880000|2021-09-22 06:24:40|405.17|401.07|405.27|401.17|405.29|401.19|405.15|401.05|15
1632291890000|2021-09-22 06:24:50|405.28|401.18|405.64|401.54|405.64|401.54|405.15|401.05|24
1632291900000|2021-09-22 06:25:00|405.65|401.55|405.29|401.19|405.66|401.56|405.28|401.18|17
1632291910000|2021-09-22 06:25:10|405.3|401.2|405.08|400.98|405.3|401.2|405.07|400.97|16
1632291920000|2021-09-22 06:25:20|405.07|400.97|404.74|400.64|405.13|401.03|404.74|400.64|22
1632291930000|2021-09-22 06:25:30|404.72|400.62|404.81|400.71|404.97|400.87|404.72|400.62|21
1632291940000|2021-09-22 06:25:40|404.8|400.7|404.69|400.59|404.84|400.74|404.69|400.59|17
1632291950000|2021-09-22 06:25:50|404.7|400.6|404.97|400.87|404.99|400.89|404.7|400.6|21
1632291960000|2021-09-22 06:26:00|404.99|400.89|404.98|400.88|405.24|401.14|404.97|400.87|22
1632291970000|2021-09-22 06:26:10|404.95|400.85|404.95|400.85|404.95|400.85|404.85|400.75|14
1632291980000|2021-09-22 06:26:20|404.96|400.86|404.85|400.75|404.97|400.87|404.85|400.75|6
1632291990000|2021-09-22 06:26:30|404.8|400.7|404.7|400.6|404.81|400.71|404.7|400.6|18
1632292000000|2021-09-22 06:26:40|404.71|400.61|404.73|400.63|404.84|400.74|404.71|400.61|15
1632292010000|2021-09-22 06:26:50|404.72|400.62|404.7|400.6|404.72|400.62|404.7|400.6|5
1632292020000|2021-09-22 06:27:00|404.64|400.54|404.42|400.32|404.64|400.54|404.41|400.31|20
1632292030000|2021-09-22 06:27:10|404.47|400.37|404.42|400.32|404.54|400.44|404.42|400.32|16
1632292040000|2021-09-22 06:27:20|404.47|400.37|404.68|400.58|404.68|400.58|404.46|400.36|14
1632292050000|2021-09-22 06:27:30|404.75|400.65|404.86|400.76|404.89|400.79|404.75|400.65|8
1632292060000|2021-09-22 06:27:40|404.84|400.74|404.65|400.55|404.84|400.74|404.61|400.51|12
1632292070000|2021-09-22 06:27:50|404.59|400.49|404.45|400.35|404.59|400.49|404.45|400.35|14
1632292080000|2021-09-22 06:28:00|404.44|400.34|404.39|400.29|404.46|400.36|404.39|400.29|10
1632292090000|2021-09-22 06:28:10|404.38|400.28|404.39|400.29|404.4|400.3|404.33|400.23|8
1632292100000|2021-09-22 06:28:20|404.4|400.3|404.4|400.3|404.48|400.38|404.4|400.3|13
1632292110000|2021-09-22 06:28:30|404.41|400.31|404.18|400.08|404.45|400.35|404.18|400.08|16
1632292120000|2021-09-22 06:28:40|404.15|400.05|404.01|399.91|404.15|400.05|404.01|399.91|15
1632292130000|2021-09-22 06:28:50|404|399.9|404.1|400|404.11|400.01|403.99|399.89|15
1632292140000|2021-09-22 06:29:00|404.15|400.05|404.14|400.04|404.15|400.05|404.11|400.01|7
1632292150000|2021-09-22 06:29:10|404.15|400.05|404.16|400.06|404.4|400.3|404.11|400.01|20
1632292160000|2021-09-22 06:29:20|404.17|400.07|404.23|400.13|404.27|400.17|404.17|400.07|13
1632292170000|2021-09-22 06:29:30|404.24|400.14|404.87|400.77|404.87|400.77|404.24|400.14|21
1632292180000|2021-09-22 06:29:40|404.88|400.78|405|400.9|405.03|400.93|404.86|400.76|10
1632292190000|2021-09-22 06:29:50|405.01|400.91|404.8|400.7|405.01|400.91|404.8|400.7|10
1632292200000|2021-09-22 06:30:00|404.82|400.72|404.9|400.8|404.9|400.8|404.82|400.72|6
1632292210000|2021-09-22 06:30:10|404.89|400.79|404.61|400.51|404.9|400.8|404.61|400.51|12
1632292220000|2021-09-22 06:30:20|404.62|400.52|404.82|400.72|404.84|400.74|404.61|400.51|12
1632292230000|2021-09-22 06:30:30|404.86|400.76|405.31|401.21|405.31|401.21|404.86|400.76|10
1632292240000|2021-09-22 06:30:40|405.32|401.22|406.16|402.06|406.16|402.06|405.32|401.22|23
1632292250000|2021-09-22 06:30:50|406.21|402.11|406.09|401.99|406.32|402.22|406.04|401.94|22
1632292260000|2021-09-22 06:31:00|406.1|402|406.13|402.03|406.15|402.05|405.95|401.85|20
1632292270000|2021-09-22 06:31:10|406.14|402.04|406.5|402.4|406.5|402.4|406.14|402.04|16
1632292280000|2021-09-22 06:31:20|406.43|402.33|406.55|402.45|406.59|402.49|406.43|402.33|8
1632292290000|2021-09-22 06:31:30|406.47|402.37|406.33|402.23|406.5|402.4|406.3|402.2|13
1632292300000|2021-09-22 06:31:40|406.3|402.2|406.1|402|406.3|402.2|406.1|402|11
1632292310000|2021-09-22 06:31:50|406.08|401.98|406.15|402.05|406.15|402.05|405.92|401.82|13
1632292320000|2021-09-22 06:32:00|406.14|402.04|406.15|402.05|406.15|402.05|406.01|401.91|15
1632292330000|2021-09-22 06:32:10|406.14|402.04|406.19|402.09|406.35|402.25|406.13|402.03|26
1632292340000|2021-09-22 06:32:20|406.2|402.1|406.27|402.17|406.27|402.17|406.2|402.1|12
1632292350000|2021-09-22 06:32:30|406.25|402.15|406.09|401.99|406.26|402.16|406.09|401.99|14
1632292360000|2021-09-22 06:32:40|406.1|402|406.36|402.26|406.36|402.26|406.07|401.97|24
1632292370000|2021-09-22 06:32:50|406.32|402.22|406.6|402.5|406.6|402.5|406.28|402.18|13
1632292380000|2021-09-22 06:33:00|406.65|402.55|406.49|402.39|406.8|402.7|406.42|402.32|30
1632292390000|2021-09-22 06:33:10|406.5|402.4|406.71|402.61|406.78|402.68|406.5|402.4|21
1632292400000|2021-09-22 06:33:20|406.74|402.64|407.05|402.95|407.05|402.95|406.65|402.55|15
1632292410000|2021-09-22 06:33:30|407.03|402.93|406.69|402.59|407.03|402.93|406.62|402.52|24
1632292420000|2021-09-22 06:33:40|406.67|402.57|406.48|402.38|406.67|402.57|406.45|402.35|20
1632292430000|2021-09-22 06:33:50|406.5|402.4|406.54|402.44|406.57|402.47|406.49|402.39|18
1632292440000|2021-09-22 06:34:00|406.55|402.45|406.87|402.77|406.9|402.8|406.55|402.45|19
1632292450000|2021-09-22 06:34:10|406.91|402.81|406.65|402.55|406.95|402.85|406.59|402.49|21
1632292460000|2021-09-22 06:34:20|406.66|402.56|406.85|402.75|406.85|402.75|406.66|402.56|11
1632292470000|2021-09-22 06:34:30|406.87|402.77|406.65|402.55|406.87|402.77|406.6|402.5|23
1632292480000|2021-09-22 06:34:40|406.64|402.54|406.81|402.71|406.83|402.73|406.57|402.47|19
1632292490000|2021-09-22 06:34:50|406.84|402.74|406.93|402.83|407|402.9|406.84|402.74|18
1632292500000|2021-09-22 06:35:00|406.92|402.82|406.71|402.61|406.92|402.82|406.71|402.61|6
1632292510000|2021-09-22 06:35:10|406.7|402.6|406.59|402.49|406.7|402.6|406.55|402.45|12
1632292520000|2021-09-22 06:35:20|406.61|402.51|406.77|402.67|406.78|402.68|406.52|402.42|16
1632292530000|2021-09-22 06:35:30|406.75|402.65|406.52|402.42|406.75|402.65|406.52|402.42|14
1632292540000|2021-09-22 06:35:40|406.51|402.41|406.35|402.25|406.51|402.41|406.1|402|20
1632292550000|2021-09-22 06:35:50|406.36|402.26|406.31|402.21|406.37|402.27|406.29|402.19|15
1632292560000|2021-09-22 06:36:00|406.3|402.2|406.67|402.57|406.67|402.57|406.26|402.16|21
1632292570000|2021-09-22 06:36:10|406.66|402.56|406.5|402.4|406.75|402.65|406.5|402.4|17
1632292580000|2021-09-22 06:36:20|406.52|402.42|406.36|402.26|406.52|402.42|406.35|402.25|16
1632292590000|2021-09-22 06:36:30|406.37|402.27|406.79|402.69|406.79|402.69|406.35|402.25|20
1632292600000|2021-09-22 06:36:40|406.77|402.67|407.15|403.05|407.15|403.05|406.77|402.67|14
1632292610000|2021-09-22 06:36:50|407.16|403.06|407.25|403.15|407.45|403.35|407.16|403.06|20
1632292620000|2021-09-22 06:37:00|407.24|403.14|407.05|402.95|407.24|403.14|407.03|402.93|16
1632292630000|2021-09-22 06:37:10|407.02|402.92|407.08|402.98|407.08|402.98|406.86|402.76|21
1632292640000|2021-09-22 06:37:20|407.06|402.96|407.18|403.08|407.18|403.08|407.04|402.94|15
1632292650000|2021-09-22 06:37:30|407.23|403.13|407.4|403.3|407.45|403.35|407.2|403.1|12
1632292660000|2021-09-22 06:37:40|407.37|403.27|407.82|403.72|407.82|403.72|407.35|403.25|14
1632292670000|2021-09-22 06:37:50|407.77|403.67|407.7|403.6|407.91|403.81|407.7|403.6|22
1632292680000|2021-09-22 06:38:00|407.64|403.54|407.34|403.24|407.64|403.54|407.32|403.22|24
1632292690000|2021-09-22 06:38:10|407.35|403.25|407.83|403.73|407.83|403.73|407.34|403.24|18
1632292700000|2021-09-22 06:38:20|407.85|403.75|408.06|403.96|408.11|404.01|407.72|403.62|20
1632292710000|2021-09-22 06:38:30|407.95|403.85|407.93|403.83|407.96|403.86|407.75|403.65|17
1632292720000|2021-09-22 06:38:40|407.94|403.84|407.91|403.81|407.94|403.84|407.85|403.75|10
1632292730000|2021-09-22 06:38:50|407.9|403.8|408.06|403.96|408.14|404.04|407.9|403.8|18
1632292740000|2021-09-22 06:39:00|408.05|403.95|408.24|404.14|408.34|404.24|408.02|403.92|19
1632292750000|2021-09-22 06:39:10|408.18|404.08|408.01|403.91|408.25|404.15|408.01|403.91|18
1632292760000|2021-09-22 06:39:20|408|403.9|408.21|404.11|408.26|404.16|407.8|403.7|26
1632292770000|2021-09-22 06:39:30|408.17|404.07|408.23|404.13|408.23|404.13|408.13|404.03|12
1632292780000|2021-09-22 06:39:40|408.24|404.14|408.17|404.07|408.24|404.14|408.14|404.04|6
1632292790000|2021-09-22 06:39:50|408.12|404.02|408.06|403.96|408.12|404.02|408.06|403.96|9
1632292800000|2021-09-22 06:40:00|408.05|403.95|408.05|403.95|408.16|404.06|408.03|403.93|15
1632292810000|2021-09-22 06:40:10|408.03|403.93|407.97|403.87|408.07|403.97|407.97|403.87|18
1632292820000|2021-09-22 06:40:20|407.94|403.84|407.88|403.78|407.94|403.84|407.7|403.6|22
1632292830000|2021-09-22 06:40:30|407.91|403.81|407.85|403.75|407.96|403.86|407.85|403.75|10
1632292840000|2021-09-22 06:40:40|407.82|403.72|407.71|403.61|407.82|403.72|407.69|403.59|15
1632292850000|2021-09-22 06:40:50|407.7|403.6|408.16|404.06|408.16|404.06|407.7|403.6|17
1632292860000|2021-09-22 06:41:00|408.14|404.04|408.42|404.32|408.52|404.42|408.14|404.04|22
1632292870000|2021-09-22 06:41:10|408.4|404.3|407.96|403.86|408.4|404.3|407.96|403.86|18
1632292880000|2021-09-22 06:41:20|407.97|403.87|407.99|403.89|408.05|403.95|407.97|403.87|21
1632292890000|2021-09-22 06:41:30|407.95|403.85|408.05|403.95|408.07|403.97|407.95|403.85|12
1632292900000|2021-09-22 06:41:40|408.06|403.96|408|403.9|408.18|404.08|407.99|403.89|15
1632292910000|2021-09-22 06:41:50|408.01|403.91|407.97|403.87|408.01|403.91|407.97|403.87|3
1632292920000|2021-09-22 06:42:00|407.95|403.85|407.87|403.77|407.95|403.85|407.74|403.64|17
1632292930000|2021-09-22 06:42:10|407.88|403.78|407.82|403.72|407.98|403.88|407.8|403.7|23
1632292940000|2021-09-22 06:42:20|407.78|403.68|407.55|403.45|407.78|403.68|407.54|403.44|19
1632292950000|2021-09-22 06:42:30|407.53|403.43|407.7|403.6|407.78|403.68|407.53|403.43|21
1632292960000|2021-09-22 06:42:40|407.73|403.63|407.59|403.49|407.74|403.64|407.55|403.45|16
1632292970000|2021-09-22 06:42:50|407.6|403.5|407.65|403.55|407.66|403.56|407.59|403.49|9
1632292980000|2021-09-22 06:43:00|407.63|403.53|407.5|403.4|407.63|403.53|407.45|403.35|12
1632292990000|2021-09-22 06:43:10|407.51|403.41|407.6|403.5|407.6|403.5|407.51|403.41|9
1632293000000|2021-09-22 06:43:20|407.59|403.49|407.6|403.5|407.6|403.5|407.59|403.49|2
1632293010000|2021-09-22 06:43:30|407.59|403.49|407.56|403.46|407.59|403.49|407.56|403.46|2
1632293020000|2021-09-22 06:43:40|407.59|403.49|407.46|403.36|407.62|403.52|407.46|403.36|19
1632293030000|2021-09-22 06:43:50|407.44|403.34|407.45|403.35|407.46|403.36|407.44|403.34|6
1632293040000|2021-09-22 06:44:00|407.44|403.34|407.45|403.35|407.45|403.35|407.44|403.34|10
1632293050000|2021-09-22 06:44:10|407.44|403.34|407.48|403.38|407.48|403.38|407.42|403.32|10
1632293060000|2021-09-22 06:44:20|407.51|403.41|407.71|403.61|407.71|403.61|407.51|403.41|9
1632293070000|2021-09-22 06:44:30|407.73|403.63|407.68|403.58|407.74|403.64|407.65|403.55|16
1632293080000|2021-09-22 06:44:40|407.71|403.61|407.79|403.69|407.8|403.7|407.71|403.61|7
1632293090000|2021-09-22 06:44:50|407.81|403.71|407.99|403.89|407.99|403.89|407.79|403.69|15
1632293100000|2021-09-22 06:45:00|407.98|403.88|408.16|404.06|408.16|404.06|407.97|403.87|6
1632293110000|2021-09-22 06:45:10|408.17|404.07|407.9|403.8|408.2|404.1|407.9|403.8|21
1632293120000|2021-09-22 06:45:20|407.85|403.75|407.61|403.51|407.86|403.76|407.58|403.48|23
1632293130000|2021-09-22 06:45:30|407.6|403.5|407.4|403.3|407.6|403.5|407.39|403.29|17
1632293140000|2021-09-22 06:45:40|407.39|403.29|407|402.9|407.39|403.29|406.98|402.88|27
1632293150000|2021-09-22 06:45:50|406.99|402.89|407.04|402.94|407.07|402.97|406.99|402.89|14
1632293160000|2021-09-22 06:46:00|407.06|402.96|407.12|403.02|407.33|403.23|407.06|402.96|25
1632293170000|2021-09-22 06:46:10|407.13|403.03|407.27|403.17|407.28|403.18|407.06|402.96|21
1632293180000|2021-09-22 06:46:20|407.25|403.15|407.59|403.49|407.59|403.49|407.23|403.13|25
1632293190000|2021-09-22 06:46:30|407.58|403.48|407.65|403.55|407.68|403.58|407.58|403.48|16
1632293200000|2021-09-22 06:46:40|407.64|403.54|407.56|403.46|407.66|403.56|407.53|403.43|10
1632293210000|2021-09-22 06:46:50|407.63|403.53|407.77|403.67|407.81|403.71|407.63|403.53|18
1632293220000|2021-09-22 06:47:00|407.74|403.64|407.55|403.45|407.74|403.64|407.55|403.45|9
1632293230000|2021-09-22 06:47:10|407.53|403.43|407.4|403.3|407.54|403.44|407.4|403.3|13
1632293240000|2021-09-22 06:47:20|407.42|403.32|407.4|403.3|407.42|403.32|407.37|403.27|7
1632293250000|2021-09-22 06:47:30|407.38|403.28|407.38|403.28|407.44|403.34|407.37|403.27|17
1632293260000|2021-09-22 06:47:40|407.39|403.29|407.36|403.26|407.4|403.3|407.32|403.22|16
1632293270000|2021-09-22 06:47:50|407.38|403.28|407.41|403.31|407.42|403.32|407.38|403.28|7
1632293280000|2021-09-22 06:48:00|407.4|403.3|407.35|403.25|407.44|403.34|407.34|403.24|10
1632293290000|2021-09-22 06:48:10|407.36|403.26|407.2|403.1|407.36|403.26|407.14|403.04|20
1632293300000|2021-09-22 06:48:20|407.18|403.08|407.14|403.04|407.2|403.1|407.12|403.02|18
1632293310000|2021-09-22 06:48:30|407.2|403.1|407.13|403.03|407.2|403.1|407.13|403.03|4
1632293320000|2021-09-22 06:48:40|407.16|403.06|407.46|403.36|407.5|403.4|407.16|403.06|8
1632293330000|2021-09-22 06:48:50|407.49|403.39|407.56|403.46|407.59|403.49|407.49|403.39|7
1632293340000|2021-09-22 06:49:00|407.57|403.47|407.65|403.55|407.69|403.59|407.57|403.47|6
1632293350000|2021-09-22 06:49:10|407.7|403.6|407.71|403.61|407.71|403.61|407.7|403.6|4
1632293360000|2021-09-22 06:49:20|407.7|403.6|407.57|403.47|407.7|403.6|407.52|403.42|19
1632293370000|2021-09-22 06:49:30|407.56|403.46|407.72|403.62|407.73|403.63|407.56|403.46|13
1632293380000|2021-09-22 06:49:40|407.73|403.63|407.68|403.58|407.78|403.68|407.68|403.58|4
1632293390000|2021-09-22 06:49:50|407.69|403.59|408.07|403.97|408.07|403.97|407.69|403.59|15
1632293400000|2021-09-22 06:50:00|408.04|403.94|408.15|404.05|408.15|404.05|408.04|403.94|4
1632293410000|2021-09-22 06:50:10|408.12|404.02|408.08|403.98|408.12|404.02|408.04|403.94|16
1632293420000|2021-09-22 06:50:20|408.09|403.99|408.1|404|408.16|404.06|408.06|403.96|10
1632293430000|2021-09-22 06:50:30|408.27|404.17|409.14|405.04|409.18|405.08|408.23|404.13|32
1632293440000|2021-09-22 06:50:40|409.1|405|408.4|404.3|409.1|405|408.34|404.24|34
1632293450000|2021-09-22 06:50:50|408.42|404.32|408.3|404.2|408.45|404.35|408.2|404.1|22
1632293460000|2021-09-22 06:51:00|408.27|404.17|407.99|403.89|408.29|404.19|407.95|403.85|24
1632293470000|2021-09-22 06:51:10|408|403.9|408.01|403.91|408.09|403.99|407.95|403.85|13
1632293480000|2021-09-22 06:51:20|408|403.9|408.11|404.01|408.14|404.04|407.98|403.88|23
1632293490000|2021-09-22 06:51:30|408.09|403.99|408|403.9|408.12|404.02|408|403.9|15
1632293500000|2021-09-22 06:51:40|407.98|403.88|407.85|403.75|407.98|403.88|407.77|403.67|21
1632293510000|2021-09-22 06:51:50|407.89|403.79|408.49|404.39|408.49|404.39|407.89|403.79|29
1632293520000|2021-09-22 06:52:00|408.45|404.35|408.34|404.24|408.45|404.35|408.32|404.22|8
1632293530000|2021-09-22 06:52:10|408.36|404.26|408.58|404.48|408.58|404.48|408.35|404.25|21
1632293540000|2021-09-22 06:52:20|408.55|404.45|409.16|405.06|409.16|405.06|408.55|404.45|19
1632293550000|2021-09-22 06:52:30|409.18|405.08|409.69|405.59|409.98|405.88|409.13|405.03|27
1632293560000|2021-09-22 06:52:40|409.68|405.58|409.6|405.5|409.73|405.63|409.43|405.33|29
1632293570000|2021-09-22 06:52:50|409.65|405.55|409.53|405.43|409.73|405.63|409.46|405.36|25
1632293580000|2021-09-22 06:53:00|409.51|405.41|408.84|404.74|409.51|405.41|408.83|404.73|26
1632293590000|2021-09-22 06:53:10|408.86|404.76|408.85|404.75|408.9|404.8|408.6|404.5|23
1632293600000|2021-09-22 06:53:20|408.9|404.8|408.98|404.88|408.99|404.89|408.86|404.76|13
1632293610000|2021-09-22 06:53:30|408.95|404.85|408.9|404.8|409.02|404.92|408.88|404.78|22
1632293620000|2021-09-22 06:53:40|408.88|404.78|409.05|404.95|409.08|404.98|408.88|404.78|14
1632293630000|2021-09-22 06:53:50|409.06|404.96|409.03|404.93|409.1|405|409.03|404.93|11
1632293640000|2021-09-22 06:54:00|409.02|404.92|408.86|404.76|409.05|404.95|408.85|404.75|20
1632293650000|2021-09-22 06:54:10|408.84|404.74|408.7|404.6|408.84|404.74|408.69|404.59|12
1632293660000|2021-09-22 06:54:20|408.71|404.61|409.13|405.03|409.13|405.03|408.69|404.59|14
1632293670000|2021-09-22 06:54:30|409.12|405.02|408.95|404.85|409.21|405.11|408.95|404.85|14
1632293680000|2021-09-22 06:54:40|408.96|404.86|409.23|405.13|409.23|405.13|408.95|404.85|11
1632293690000|2021-09-22 06:54:50|409.27|405.17|409.35|405.25|409.35|405.25|409.27|405.17|10
1632293700000|2021-09-22 06:55:00|409.31|405.21|409.23|405.13|409.31|405.21|409.16|405.06|12
1632293710000|2021-09-22 06:55:10|409.21|405.11|409.16|405.06|409.42|405.32|409.15|405.05|15
1632293720000|2021-09-22 06:55:20|409.23|405.13|409.24|405.14|409.35|405.25|409.15|405.05|27
1632293730000|2021-09-22 06:55:30|409.23|405.13|409.19|405.09|409.24|405.14|409.15|405.05|8
1632293740000|2021-09-22 06:55:40|409.17|405.07|409.35|405.25|409.39|405.29|409.17|405.07|16
1632293750000|2021-09-22 06:55:50|409.29|405.19|409.07|404.97|409.29|405.19|409.04|404.94|24
1632293760000|2021-09-22 06:56:00|409.04|404.94|409.13|405.03|409.13|405.03|409.02|404.92|6
1632293770000|2021-09-22 06:56:10|409.14|405.04|409.12|405.02|409.2|405.1|409.1|405|9
1632293780000|2021-09-22 06:56:20|409.11|405.01|409.1|405|409.36|405.26|409.1|405|17
1632293790000|2021-09-22 06:56:30|409.09|404.99|409.25|405.15|409.27|405.17|409.09|404.99|9
1632293800000|2021-09-22 06:56:40|409.22|405.12|409.1|405|409.25|405.15|409.08|404.98|12
1632293810000|2021-09-22 06:56:50|409.07|404.97|409.05|404.95|409.1|405|409|404.9|14
1632293820000|2021-09-22 06:57:00|409.08|404.98|409.3|405.2|409.35|405.25|409.05|404.95|19
1632293830000|2021-09-22 06:57:10|409.29|405.19|409.3|405.2|409.34|405.24|409.29|405.19|9
1632293840000|2021-09-22 06:57:20|409.32|405.22|409.4|405.3|409.41|405.31|409.32|405.22|7
1632293850000|2021-09-22 06:57:30|409.41|405.31|409.61|405.51|409.65|405.55|409.4|405.3|24
1632293860000|2021-09-22 06:57:40|409.6|405.5|409.65|405.55|409.7|405.6|409.6|405.5|12
1632293870000|2021-09-22 06:57:50|409.63|405.53|409.3|405.2|409.65|405.55|409.3|405.2|18
1632293880000|2021-09-22 06:58:00|409.34|405.24|409.67|405.57|409.75|405.65|409.34|405.24|17
1632293890000|2021-09-22 06:58:10|409.66|405.56|409.68|405.58|409.7|405.6|409.58|405.48|15
1632293900000|2021-09-22 06:58:20|409.69|405.59|409.67|405.57|409.78|405.68|409.65|405.55|20
1632293910000|2021-09-22 06:58:30|409.68|405.58|410.05|405.95|410.05|405.95|409.68|405.58|14
1632293920000|2021-09-22 06:58:40|410.06|405.96|409.71|405.61|410.06|405.96|409.7|405.6|7
1632293930000|2021-09-22 06:58:50|409.72|405.62|409.6|405.5|409.73|405.63|409.6|405.5|14
1632293940000|2021-09-22 06:59:00|409.59|405.49|409.52|405.42|409.59|405.49|409.52|405.42|9
1632293950000|2021-09-22 06:59:10|409.55|405.45|409.5|405.4|409.59|405.49|409.47|405.37|7
1632293960000|2021-09-22 06:59:20|409.45|405.35|409.55|405.45|409.55|405.45|409.4|405.3|8
1632293970000|2021-09-22 06:59:30|409.57|405.47|409.5|405.4|409.58|405.48|409.48|405.38|15
1632293980000|2021-09-22 06:59:40|409.52|405.42|409.81|405.71|409.81|405.71|409.52|405.42|9
1632293990000|2021-09-22 06:59:50|409.82|405.72|410|405.9|410|405.9|409.82|405.72|12
1632294000000|2021-09-22 07:00:00|410.05|405.95|409.9|405.8|410.05|405.95|409.9|405.8|5
1632294010000|2021-09-22 07:00:10|409.91|405.81|410.22|406.12|410.22|406.12|409.91|405.81|15
1632294020000|2021-09-22 07:00:20|410.23|406.13|410.34|406.24|410.34|406.24|410.2|406.1|18
1632294030000|2021-09-22 07:00:30|410.37|406.27|410.7|406.6|410.73|406.63|410.34|406.24|20
1632294040000|2021-09-22 07:00:40|410.67|406.57|410.35|406.25|410.75|406.65|410.32|406.22|23
1632294050000|2021-09-22 07:00:50|410.32|406.22|410.3|406.2|410.5|406.4|410.25|406.15|25
1632294060000|2021-09-22 07:01:00|410.33|406.23|410.45|406.35|410.45|406.35|410.31|406.21|13
1632294070000|2021-09-22 07:01:10|410.44|406.34|410.1|406|410.44|406.34|410.1|406|23
1632294080000|2021-09-22 07:01:20|410.16|406.06|410.12|406.02|410.48|406.38|410.06|405.96|30
1632294090000|2021-09-22 07:01:30|410.11|406.01|409.96|405.86|410.13|406.03|409.96|405.86|19
1632294100000|2021-09-22 07:01:40|409.94|405.84|409.7|405.6|409.95|405.85|409.68|405.58|18
1632294110000|2021-09-22 07:01:50|409.73|405.63|409.7|405.6|409.89|405.79|409.7|405.6|13
1632294120000|2021-09-22 07:02:00|409.71|405.61|409.7|405.6|409.75|405.65|409.7|405.6|10
1632294130000|2021-09-22 07:02:10|409.71|405.61|409.71|405.61|409.71|405.61|409.69|405.59|7
1632294140000|2021-09-22 07:02:20|409.72|405.62|409.39|405.29|409.81|405.71|409.36|405.26|21
1632294150000|2021-09-22 07:02:30|409.43|405.33|409.32|405.22|409.43|405.33|409.24|405.14|24
1632294160000|2021-09-22 07:02:40|409.33|405.23|409.23|405.13|409.34|405.24|409.23|405.13|11
1632294170000|2021-09-22 07:02:50|409.22|405.12|409.24|405.14|409.32|405.22|409.16|405.06|14
1632294180000|2021-09-22 07:03:00|409.25|405.15|409.29|405.19|409.3|405.2|409.21|405.11|17
1632294190000|2021-09-22 07:03:10|409.31|405.21|409.32|405.22|409.34|405.24|409.28|405.18|12
1632294200000|2021-09-22 07:03:20|409.27|405.17|408.71|404.61|409.27|405.17|408.71|404.61|28
1632294210000|2021-09-22 07:03:30|408.7|404.6|408.8|404.7|408.81|404.71|408.7|404.6|21
1632294220000|2021-09-22 07:03:40|408.82|404.72|408.71|404.61|408.83|404.73|408.7|404.6|21
1632294230000|2021-09-22 07:03:50|408.72|404.62|408.71|404.61|408.79|404.69|408.6|404.5|24
1632294240000|2021-09-22 07:04:00|408.67|404.57|408.82|404.72|408.82|404.72|408.67|404.57|16
1632294250000|2021-09-22 07:04:10|408.81|404.71|408.71|404.61|408.81|404.71|408.69|404.59|14
1632294260000|2021-09-22 07:04:20|408.75|404.65|409.4|405.3|409.42|405.32|408.75|404.65|25
1632294270000|2021-09-22 07:04:30|409.3|405.2|409.03|404.93|409.35|405.25|409.03|404.93|19
1632294280000|2021-09-22 07:04:40|408.97|404.87|408.61|404.51|408.97|404.87|408.59|404.49|24
1632294290000|2021-09-22 07:04:50|408.59|404.49|408.6|404.5|408.63|404.53|408.56|404.46|13
1632294300000|2021-09-22 07:05:00|408.55|404.45|408.45|404.35|408.62|404.52|408.45|404.35|17
1632294310000|2021-09-22 07:05:10|408.41|404.31|408.09|403.99|408.41|404.31|408.09|403.99|20
1632294320000|2021-09-22 07:05:20|408.1|404|408.3|404.2|408.33|404.23|408.1|404|11
1632294330000|2021-09-22 07:05:30|408.31|404.21|408.2|404.1|408.32|404.22|408.2|404.1|19
1632294340000|2021-09-22 07:05:40|408.21|404.11|408.09|403.99|408.38|404.28|408.05|403.95|27
1632294350000|2021-09-22 07:05:50|408.07|403.97|408.04|403.94|408.1|404|407.96|403.86|17
1632294360000|2021-09-22 07:06:00|408.02|403.92|408.58|404.48|408.71|404.61|408.01|403.91|27
1632294370000|2021-09-22 07:06:10|408.56|404.46|408.36|404.26|408.56|404.46|408.36|404.26|16
1632294380000|2021-09-22 07:06:20|408.38|404.28|408.71|404.61|408.71|404.61|408.38|404.28|20
1632294390000|2021-09-22 07:06:30|408.75|404.65|408.82|404.72|408.9|404.8|408.75|404.65|14
1632294400000|2021-09-22 07:06:40|408.75|404.65|408.53|404.43|408.8|404.7|408.53|404.43|21
1632294410000|2021-09-22 07:06:50|408.51|404.41|408.15|404.05|408.51|404.41|408.15|404.05|17
1632294420000|2021-09-22 07:07:00|408.16|404.06|408.3|404.2|408.32|404.22|408.15|404.05|27
1632294430000|2021-09-22 07:07:10|408.29|404.19|408.2|404.1|408.3|404.2|408.17|404.07|14
1632294440000|2021-09-22 07:07:20|408.18|404.08|408.13|404.03|408.18|404.08|408.12|404.02|5
1632294450000|2021-09-22 07:07:30|408.11|404.01|408.4|404.3|408.45|404.35|408.1|404|13
1632294460000|2021-09-22 07:07:40|408.41|404.31|408.5|404.4|408.5|404.4|408.41|404.31|4
1632294470000|2021-09-22 07:07:50|408.45|404.35|408.5|404.4|408.5|404.4|408.4|404.3|11
1632294480000|2021-09-22 07:08:00|408.45|404.35|408.23|404.13|408.47|404.37|408.23|404.13|20
1632294490000|2021-09-22 07:08:10|408.22|404.12|408.28|404.18|408.31|404.21|408.22|404.12|16
1632294500000|2021-09-22 07:08:20|408.25|404.15|408.49|404.39|408.59|404.49|408.23|404.13|18
1632294510000|2021-09-22 07:08:30|408.45|404.35|408.71|404.61|408.71|404.61|408.41|404.31|16
1632294520000|2021-09-22 07:08:40|408.73|404.63|408.73|404.63|408.8|404.7|408.73|404.63|12
1632294530000|2021-09-22 07:08:50|408.71|404.61|408.37|404.27|408.71|404.61|408.37|404.27|10
1632294540000|2021-09-22 07:09:00|408.35|404.25|408.35|404.25|408.35|404.25|408.28|404.18|11
1632294550000|2021-09-22 07:09:10|408.32|404.22|408.21|404.11|408.32|404.22|408.21|404.11|10
1632294560000|2021-09-22 07:09:20|408.2|404.1|408.45|404.35|408.48|404.38|408.2|404.1|12
1632294570000|2021-09-22 07:09:30|408.47|404.37|408.7|404.6|408.72|404.62|408.45|404.35|8
1632294580000|2021-09-22 07:09:40|408.71|404.61|408.79|404.69|408.79|404.69|408.57|404.47|21
1632294590000|2021-09-22 07:09:50|408.78|404.68|408.71|404.61|408.79|404.69|408.6|404.5|17
1632294600000|2021-09-22 07:10:00|408.68|404.58|408.5|404.4|408.69|404.59|408.5|404.4|11
1632294610000|2021-09-22 07:10:10|408.49|404.39|408.36|404.26|408.52|404.42|408.36|404.26|14
1632294620000|2021-09-22 07:10:20|408.38|404.28|408.59|404.49|408.59|404.49|408.38|404.28|7
1632294630000|2021-09-22 07:10:30|408.6|404.5|408.7|404.6|408.7|404.6|408.6|404.5|5
1632294660000|2021-09-22 07:11:00|408.6|404.5|408.15|404.05|408.6|404.5|408.1|404|23
1632294670000|2021-09-22 07:11:10|408.1|404|408.19|404.09|408.2|404.1|408.1|404|6
1632294680000|2021-09-22 07:11:20|408.18|404.08|408.2|404.1|408.2|404.1|408.12|404.02|12
1632294690000|2021-09-22 07:11:30|408.21|404.11|408.3|404.2|408.32|404.22|408.21|404.11|17
1632294700000|2021-09-22 07:11:40|408.2|404.1|408.45|404.35|408.45|404.35|408.2|404.1|7
1632294710000|2021-09-22 07:11:50|408.5|404.4|408.28|404.18|408.5|404.4|408.28|404.18|12
1632294720000|2021-09-22 07:12:00|408.27|404.17|408.3|404.2|408.31|404.21|408.2|404.1|10
1632294730000|2021-09-22 07:12:10|408.31|404.21|408.44|404.34|408.51|404.41|408.2|404.1|19
1632294740000|2021-09-22 07:12:20|408.39|404.29|408.31|404.21|408.39|404.29|408.29|404.19|5
1632294750000|2021-09-22 07:12:30|408.26|404.16|408.2|404.1|408.29|404.19|408.2|404.1|5
1632294760000|2021-09-22 07:12:40|408.25|404.15|408.2|404.1|408.25|404.15|408.2|404.1|2
1632294770000|2021-09-22 07:12:50|408.1|404|408|403.9|408.11|404.01|408|403.9|6
1632294780000|2021-09-22 07:13:00|407.9|403.8|407.92|403.82|407.94|403.84|407.9|403.8|8
1632294790000|2021-09-22 07:13:10|407.93|403.83|408.22|404.12|408.22|404.12|407.91|403.81|12
1632294800000|2021-09-22 07:13:20|408.3|404.2|408.4|404.3|408.4|404.3|408.3|404.2|6
1632294810000|2021-09-22 07:13:30|408.38|404.28|408.4|404.3|408.4|404.3|408.35|404.25|3
1632294820000|2021-09-22 07:13:40|408.37|404.27|408.05|403.95|408.37|404.27|408.05|403.95|26
1632294830000|2021-09-22 07:13:50|408.07|403.97|408.05|403.95|408.17|404.07|408.02|403.92|13
1632294840000|2021-09-22 07:14:00|408.02|403.92|408.01|403.91|408.03|403.93|408.01|403.91|7
1632294850000|2021-09-22 07:14:10|408.03|403.93|408.29|404.19|408.3|404.2|408.03|403.93|9
1632294860000|2021-09-22 07:14:20|408.34|404.24|408.36|404.26|408.39|404.29|408.34|404.24|6
1632294870000|2021-09-22 07:14:30|408.34|404.24|408.35|404.25|408.36|404.26|408.34|404.24|3
1632294880000|2021-09-22 07:14:40|408.36|404.26|408.64|404.54|408.64|404.54|408.33|404.23|21
1632294890000|2021-09-22 07:14:50|408.62|404.52|408.56|404.46|408.62|404.52|408.55|404.45|7
1632294900000|2021-09-22 07:15:00|408.55|404.45|408.6|404.5|408.62|404.52|408.51|404.41|10
1632294910000|2021-09-22 07:15:10|408.59|404.49|408.6|404.5|408.6|404.5|408.55|404.45|8
1632294920000|2021-09-22 07:15:20|408.57|404.47|408.5|404.4|408.57|404.47|408.49|404.39|6
1632294930000|2021-09-22 07:15:30|408.47|404.37|408.45|404.35|408.47|404.37|408.43|404.33|3
1632294940000|2021-09-22 07:15:40|408.41|404.31|408.42|404.32|408.42|404.32|408.41|404.31|2
1632294950000|2021-09-22 07:15:50|408.4|404.3|408.45|404.35|408.45|404.35|408.4|404.3|7
1632294960000|2021-09-22 07:16:00|408.4|404.3|408.4|404.3|408.4|404.3|408.38|404.28|4
1632294970000|2021-09-22 07:16:10|408.43|404.33|408.42|404.32|408.43|404.33|408.42|404.32|4
1632294980000|2021-09-22 07:16:20|408.44|404.34|408.4|404.3|408.45|404.35|408.39|404.29|6
1632294990000|2021-09-22 07:16:30|408.35|404.25|408.3|404.2|408.35|404.25|408.28|404.18|11
1632295010000|2021-09-22 07:16:50|408.31|404.21|408.5|404.4|408.5|404.4|408.31|404.21|5
1632295020000|2021-09-22 07:17:00|408.55|404.45|408.51|404.41|408.62|404.52|408.51|404.41|5
1632295030000|2021-09-22 07:17:10|408.52|404.42|408.76|404.66|408.76|404.66|408.51|404.41|16
1632295040000|2021-09-22 07:17:20|408.74|404.64|409.78|405.68|410.07|405.97|408.74|404.64|24
1632295050000|2021-09-22 07:17:30|409.77|405.67|409.9|405.8|409.93|405.83|409.76|405.66|19
1632295060000|2021-09-22 07:17:40|409.91|405.81|409.66|405.56|409.91|405.81|409.61|405.51|16
1632295070000|2021-09-22 07:17:50|409.61|405.51|409.51|405.41|409.61|405.51|409.5|405.4|14
1632295080000|2021-09-22 07:18:00|409.5|405.4|409.51|405.41|409.53|405.43|409.5|405.4|8
1632295090000|2021-09-22 07:18:10|409.58|405.48|409.51|405.41|409.6|405.5|409.51|405.41|8
1632295100000|2021-09-22 07:18:20|409.52|405.42|409.52|405.42|409.57|405.47|409.5|405.4|8
1632295110000|2021-09-22 07:18:30|409.55|405.45|409.5|405.4|409.55|405.45|409.5|405.4|11
1632295120000|2021-09-22 07:18:40|409.51|405.41|409.72|405.62|409.72|405.62|409.51|405.41|13
1632295130000|2021-09-22 07:18:50|409.7|405.6|409.78|405.68|409.88|405.78|409.66|405.56|16
1632295140000|2021-09-22 07:19:00|409.79|405.69|409.71|405.61|409.79|405.69|409.7|405.6|7
1632295150000|2021-09-22 07:19:10|409.72|405.62|409.7|405.6|409.74|405.64|409.68|405.58|12
1632295160000|2021-09-22 07:19:20|409.75|405.65|409.63|405.53|409.75|405.65|409.61|405.51|13
1632295170000|2021-09-22 07:19:30|409.6|405.5|409.7|405.6|409.71|405.61|409.6|405.5|7
1632295180000|2021-09-22 07:19:40|409.69|405.59|409.8|405.7|409.8|405.7|409.69|405.59|11
1632295190000|2021-09-22 07:19:50|409.81|405.71|410.48|406.38|410.48|406.38|409.8|405.7|14
1632295200000|2021-09-22 07:20:00|410.57|406.47|410.25|406.15|410.57|406.47|410.23|406.13|19
1632295210000|2021-09-22 07:20:10|410.24|406.14|409.99|405.89|410.24|406.14|409.99|405.89|18
1632295220000|2021-09-22 07:20:20|410|405.9|410.01|405.91|410.09|405.99|409.9|405.8|18
1632295230000|2021-09-22 07:20:30|409.99|405.89|409.92|405.82|409.99|405.89|409.89|405.79|10
1632295240000|2021-09-22 07:20:40|409.94|405.84|410.12|406.02|410.12|406.02|409.92|405.82|9
1632295250000|2021-09-22 07:20:50|410.09|405.99|410.36|406.26|410.36|406.26|410.05|405.95|12
1632295260000|2021-09-22 07:21:00|410.34|406.24|410.21|406.11|410.34|406.24|410.21|406.11|11
1632295270000|2021-09-22 07:21:10|410.2|406.1|410.19|406.09|410.2|406.1|410.16|406.06|12
1632295280000|2021-09-22 07:21:20|410.2|406.1|410.2|406.1|410.21|406.11|410.2|406.1|3
1632295290000|2021-09-22 07:21:30|410.15|406.05|410.01|405.91|410.15|406.05|410|405.9|13
1632295300000|2021-09-22 07:21:40|410|405.9|410.01|405.91|410.09|405.99|410|405.9|8
1632295310000|2021-09-22 07:21:50|410|405.9|410.06|405.96|410.18|406.08|410|405.9|10
1632295320000|2021-09-22 07:22:00|410.07|405.97|410.08|405.98|410.08|405.98|410.01|405.91|11
1632295330000|2021-09-22 07:22:10|410.2|406.1|410.24|406.14|410.4|406.3|410.18|406.08|15
1632295340000|2021-09-22 07:22:20|410.23|406.13|410.37|406.27|410.37|406.27|410.23|406.13|12
1632295350000|2021-09-22 07:22:30|410.39|406.29|410.48|406.38|410.48|406.38|410.36|406.26|13
1632295360000|2021-09-22 07:22:40|410.49|406.39|410.24|406.14|410.49|406.39|410.24|406.14|12
1632295370000|2021-09-22 07:22:50|410.28|406.18|410.12|406.02|410.3|406.2|410.12|406.02|13
1632295380000|2021-09-22 07:23:00|410.13|406.03|410.45|406.35|410.48|406.38|410.11|406.01|14
1632295390000|2021-09-22 07:23:10|410.46|406.36|410.66|406.56|410.74|406.64|410.46|406.36|16
1632295400000|2021-09-22 07:23:20|410.67|406.57|410.47|406.37|410.67|406.57|410.4|406.3|22
1632295410000|2021-09-22 07:23:30|410.45|406.35|410.35|406.25|410.45|406.35|410.35|406.25|9
1632295420000|2021-09-22 07:23:40|410.34|406.24|410.42|406.32|410.5|406.4|410.33|406.23|6
1632295430000|2021-09-22 07:23:50|410.43|406.33|410.39|406.29|410.43|406.33|410.32|406.22|12
1632295440000|2021-09-22 07:24:00|410.38|406.28|410.31|406.21|410.38|406.28|410.18|406.08|22
1632295450000|2021-09-22 07:24:10|410.3|406.2|410.3|406.2|410.32|406.22|410.29|406.19|9
1632295460000|2021-09-22 07:24:20|410.32|406.22|410.3|406.2|410.33|406.23|410.28|406.18|9
1632295470000|2021-09-22 07:24:30|410.22|406.12|410.16|406.06|410.3|406.2|410.16|406.06|8
1632295480000|2021-09-22 07:24:40|410.15|406.05|410.3|406.2|410.31|406.21|410.1|406|12
1632295490000|2021-09-22 07:24:50|410.34|406.24|410.33|406.23|410.34|406.24|410.29|406.19|12
1632295500000|2021-09-22 07:25:00|410.32|406.22|410.32|406.22|410.4|406.3|410.32|406.22|11
1632295510000|2021-09-22 07:25:10|410.3|406.2|410.11|406.01|410.3|406.2|410.11|406.01|13
1632295520000|2021-09-22 07:25:20|410.12|406.02|409.87|405.77|410.15|406.05|409.86|405.76|15
1632295530000|2021-09-22 07:25:30|409.85|405.75|409.9|405.8|409.98|405.88|409.7|405.6|16
1632295540000|2021-09-22 07:25:40|409.87|405.77|409.9|405.8|409.92|405.82|409.81|405.71|12
1632295550000|2021-09-22 07:25:50|409.85|405.75|409.9|405.8|409.91|405.81|409.85|405.75|16
1632295560000|2021-09-22 07:26:00|409.92|405.82|409.88|405.78|409.94|405.84|409.85|405.75|10
1632295570000|2021-09-22 07:26:10|409.85|405.75|409.68|405.58|409.85|405.75|409.68|405.58|10
1632295580000|2021-09-22 07:26:20|409.69|405.59|409.69|405.59|409.8|405.7|409.66|405.56|21
1632295590000|2021-09-22 07:26:30|409.61|405.51|409.59|405.49|409.61|405.51|409.56|405.46|13
1632295600000|2021-09-22 07:26:40|409.6|405.5|409.6|405.5|409.6|405.5|409.56|405.46|11
1632295610000|2021-09-22 07:26:50|409.61|405.51|409.61|405.51|409.8|405.7|409.61|405.51|10
1632295620000|2021-09-22 07:27:00|409.65|405.55|409.61|405.51|409.7|405.6|409.6|405.5|10
1632295630000|2021-09-22 07:27:10|409.62|405.52|409.62|405.52|409.63|405.53|409.6|405.5|7
1632295640000|2021-09-22 07:27:20|409.67|405.57|409.3|405.2|409.69|405.59|409.3|405.2|14
1632295650000|2021-09-22 07:27:30|409.31|405.21|409.15|405.05|409.31|405.21|409.15|405.05|12
1632295660000|2021-09-22 07:27:40|409.16|405.06|409.3|405.2|409.3|405.2|409.14|405.04|9
1632295670000|2021-09-22 07:27:50|409.24|405.14|409.12|405.02|409.24|405.14|409.1|405|18
1632295680000|2021-09-22 07:28:00|409.1|405|409.1|405|409.21|405.11|409.1|405|11
1632295690000|2021-09-22 07:28:10|409.18|405.08|409.31|405.21|409.35|405.25|409.1|405|16
1632295700000|2021-09-22 07:28:20|409.3|405.2|409.31|405.21|409.35|405.25|409.3|405.2|12
1632295710000|2021-09-22 07:28:30|409.3|405.2|409.3|405.2|409.32|405.22|409.24|405.14|11
1632295720000|2021-09-22 07:28:40|409.32|405.22|409.3|405.2|409.32|405.22|409.3|405.2|6
1632295730000|2021-09-22 07:28:50|409.31|405.21|409.31|405.21|409.41|405.31|409.2|405.1|14
1632295740000|2021-09-22 07:29:00|409.35|405.25|409.41|405.31|409.5|405.4|409.35|405.25|11
1632295750000|2021-09-22 07:29:10|409.4|405.3|409.61|405.51|409.61|405.51|409.4|405.3|15
1632295760000|2021-09-22 07:29:20|409.6|405.5|409.8|405.7|409.8|405.7|409.6|405.5|12
1632295770000|2021-09-22 07:29:30|409.81|405.71|409.49|405.39|409.81|405.71|409.49|405.39|13
1632295780000|2021-09-22 07:29:40|409.48|405.38|409.36|405.26|409.5|405.4|409.3|405.2|11
1632295790000|2021-09-22 07:29:50|409.3|405.2|409.45|405.35|409.46|405.36|409.3|405.2|12
1632295800000|2021-09-22 07:30:00|409.46|405.36|409.76|405.66|409.76|405.66|409.45|405.35|17
1632295810000|2021-09-22 07:30:10|409.78|405.68|409.83|405.73|409.92|405.82|409.77|405.67|12
1632295820000|2021-09-22 07:30:20|409.72|405.62|410.05|405.95|410.05|405.95|409.72|405.62|17
1632295830000|2021-09-22 07:30:30|410.06|405.96|409.96|405.86|410.06|405.96|409.93|405.83|12
1632295840000|2021-09-22 07:30:40|409.97|405.87|410.2|406.1|410.24|406.14|409.97|405.87|19
1632295850000|2021-09-22 07:30:50|410.24|406.14|410.13|406.03|410.25|406.15|410.13|406.03|11
1632295860000|2021-09-22 07:31:00|410.15|406.05|410.31|406.21|410.43|406.33|410.15|406.05|13
1632295870000|2021-09-22 07:31:10|410.39|406.29|410.82|406.72|410.9|406.8|410.31|406.21|21
1632295880000|2021-09-22 07:31:20|410.81|406.71|410.95|406.85|411.11|407.01|410.73|406.63|18
1632295890000|2021-09-22 07:31:30|410.83|406.73|410.83|406.73|410.93|406.83|410.81|406.71|18
1632295900000|2021-09-22 07:31:40|410.88|406.78|410.51|406.41|410.88|406.78|410.51|406.41|16
1632295910000|2021-09-22 07:31:50|410.5|406.4|410.49|406.39|410.56|406.46|410.38|406.28|17
1632295920000|2021-09-22 07:32:00|410.48|406.38|410.7|406.6|410.86|406.76|410.48|406.38|20
1632295930000|2021-09-22 07:32:10|410.71|406.61|410.65|406.55|410.79|406.69|410.65|406.55|18
1632295940000|2021-09-22 07:32:20|410.63|406.53|410.72|406.62|410.72|406.62|410.55|406.45|21
1632295950000|2021-09-22 07:32:30|410.71|406.61|410.79|406.69|410.83|406.73|410.7|406.6|9
1632295960000|2021-09-22 07:32:40|410.78|406.68|410.76|406.66|410.8|406.7|410.76|406.66|13
1632295970000|2021-09-22 07:32:50|410.72|406.62|410.72|406.62|410.79|406.69|410.7|406.6|17
1632295980000|2021-09-22 07:33:00|410.71|406.61|410.71|406.61|410.79|406.69|410.7|406.6|13
1632295990000|2021-09-22 07:33:10|410.7|406.6|410.4|406.3|410.71|406.61|410.4|406.3|16
1632296000000|2021-09-22 07:33:20|410.43|406.33|410.4|406.3|410.5|406.4|410.33|406.23|22
1632296010000|2021-09-22 07:33:30|410.33|406.23|410.05|405.95|410.4|406.3|410.05|405.95|18
1632296020000|2021-09-22 07:33:40|410.04|405.94|410.48|406.38|410.5|406.4|410.04|405.94|17
1632296030000|2021-09-22 07:33:50|410.5|406.4|410.2|406.1|410.5|406.4|410.2|406.1|12
1632296040000|2021-09-22 07:34:00|410.23|406.13|410.39|406.29|410.4|406.3|410.23|406.13|7
1632296050000|2021-09-22 07:34:10|410.4|406.3|410.46|406.36|410.71|406.61|410.4|406.3|21
1632296060000|2021-09-22 07:34:20|410.45|406.35|410.4|406.3|410.45|406.35|410.38|406.28|12
1632296070000|2021-09-22 07:34:30|410.35|406.25|410.41|406.31|410.46|406.36|410.35|406.25|15
1632296080000|2021-09-22 07:34:40|410.39|406.29|410.4|406.3|410.4|406.3|410.32|406.22|9
1632296090000|2021-09-22 07:34:50|410.33|406.23|410.18|406.08|410.33|406.23|410.13|406.03|10
1632296100000|2021-09-22 07:35:00|410.22|406.12|410.01|405.91|410.22|406.12|409.98|405.88|19
1632296110000|2021-09-22 07:35:10|410|405.9|410.6|406.5|410.6|406.5|409.92|405.82|23
1632296120000|2021-09-22 07:35:20|410.66|406.56|411.12|407.02|411.12|407.02|410.61|406.51|27
1632296130000|2021-09-22 07:35:30|411.09|406.99|410.91|406.81|411.25|407.15|410.87|406.77|26
1632296140000|2021-09-22 07:35:40|410.88|406.78|410.98|406.88|411.07|406.97|410.81|406.71|24
1632296150000|2021-09-22 07:35:50|411.04|406.94|410.92|406.82|411.04|406.94|410.8|406.7|22
1632296160000|2021-09-22 07:36:00|410.94|406.84|411.35|407.25|411.4|407.3|410.94|406.84|26
1632296170000|2021-09-22 07:36:10|411.3|407.2|411.17|407.07|411.35|407.25|411.04|406.94|28
1632296180000|2021-09-22 07:36:20|411.23|407.13|411.85|407.75|411.85|407.75|411.14|407.04|24
1632296190000|2021-09-22 07:36:30|411.9|407.8|411.45|407.35|411.98|407.88|411.4|407.3|26
1632296200000|2021-09-22 07:36:40|411.41|407.31|411.8|407.7|411.93|407.83|411.41|407.31|31
1632296210000|2021-09-22 07:36:50|411.79|407.69|411.66|407.56|411.82|407.72|411.65|407.55|24
1632296220000|2021-09-22 07:37:00|411.63|407.53|411.75|407.65|411.76|407.66|411.57|407.47|17
1632296230000|2021-09-22 07:37:10|411.67|407.57|411.42|407.32|411.67|407.57|411.42|407.32|22
1632296240000|2021-09-22 07:37:20|411.38|407.28|411.46|407.36|411.49|407.39|411.37|407.27|28
1632296250000|2021-09-22 07:37:30|411.48|407.38|411.68|407.58|411.68|407.58|411.44|407.34|24
1632296260000|2021-09-22 07:37:40|411.72|407.62|411.7|407.6|411.73|407.63|411.59|407.49|19
1632296270000|2021-09-22 07:37:50|411.71|407.61|411.6|407.5|411.81|407.71|411.52|407.42|19
1632296280000|2021-09-22 07:38:00|411.55|407.45|411.5|407.4|411.66|407.56|411.46|407.36|18
1632296290000|2021-09-22 07:38:10|411.52|407.42|411.43|407.33|411.52|407.42|411.4|407.3|23
1632296300000|2021-09-22 07:38:20|411.42|407.32|411.42|407.32|411.42|407.32|411.35|407.25|13
1632296310000|2021-09-22 07:38:30|411.45|407.35|411.5|407.4|411.65|407.55|411.38|407.28|14
1632296320000|2021-09-22 07:38:40|411.47|407.37|411.9|407.8|411.9|407.8|411.45|407.35|19
1632296330000|2021-09-22 07:38:50|411.99|407.89|412.22|408.12|412.3|408.2|411.99|407.89|19
1632296340000|2021-09-22 07:39:00|412.24|408.14|412.23|408.13|412.24|408.14|412.17|408.07|8
1632296350000|2021-09-22 07:39:10|412.2|408.1|412.3|408.2|412.51|408.41|412.19|408.09|18
1632296360000|2021-09-22 07:39:20|412.29|408.19|412.08|407.98|412.33|408.23|412.05|407.95|20
1632296370000|2021-09-22 07:39:30|412.09|407.99|412.01|407.91|412.11|408.01|411.75|407.65|26
1632296380000|2021-09-22 07:39:40|412.04|407.94|412.33|408.23|412.33|408.23|411.9|407.8|22
1632296390000|2021-09-22 07:39:50|412.34|408.24|412.08|407.98|412.34|408.24|412.03|407.93|25
1632296400000|2021-09-22 07:40:00|412.07|407.97|411.88|407.78|412.11|408.01|411.81|407.71|24
1632296410000|2021-09-22 07:40:10|411.82|407.72|411.91|407.81|411.92|407.82|411.75|407.65|25
1632296420000|2021-09-22 07:40:20|411.92|407.82|411.93|407.83|411.97|407.87|411.85|407.75|15
1632296430000|2021-09-22 07:40:30|411.9|407.8|411.8|407.7|411.93|407.83|411.75|407.65|9
1632296440000|2021-09-22 07:40:40|411.75|407.65|411.74|407.64|411.83|407.73|411.65|407.55|16
1632296450000|2021-09-22 07:40:50|411.77|407.67|411.92|407.82|412.05|407.95|411.75|407.65|19
1632296460000|2021-09-22 07:41:00|411.93|407.83|411.84|407.74|411.96|407.86|411.82|407.72|16
1632296470000|2021-09-22 07:41:10|411.87|407.77|412.45|408.35|412.6|408.5|411.85|407.75|25
1632296480000|2021-09-22 07:41:20|412.44|408.34|412.12|408.02|412.44|408.34|412.09|407.99|29
1632296490000|2021-09-22 07:41:30|412.09|407.99|412.3|408.2|412.37|408.27|412.09|407.99|23
1632296500000|2021-09-22 07:41:40|412.29|408.19|412.17|408.07|412.34|408.24|412.17|408.07|19
1632296510000|2021-09-22 07:41:50|412.23|408.13|412.15|408.05|412.23|408.13|412.1|408|20
1632296520000|2021-09-22 07:42:00|412.19|408.09|412.49|408.39|412.55|408.45|412.19|408.09|22
1632296530000|2021-09-22 07:42:10|412.51|408.41|412.08|407.98|412.56|408.46|412.08|407.98|27
1632296540000|2021-09-22 07:42:20|412.04|407.94|412.32|408.22|412.32|408.22|411.87|407.77|32
1632296550000|2021-09-22 07:42:30|412.31|408.21|412.3|408.2|412.55|408.45|412.29|408.19|35
1632296560000|2021-09-22 07:42:40|412.29|408.19|412.18|408.08|412.29|408.19|412.06|407.96|25
1632296570000|2021-09-22 07:42:50|412.16|408.06|412.29|408.19|412.29|408.19|412.16|408.06|15
1632296580000|2021-09-22 07:43:00|412.38|408.28|412.58|408.48|412.66|408.56|412.32|408.22|28
1632296590000|2021-09-22 07:43:10|412.59|408.49|412.31|408.21|412.6|408.5|412.28|408.18|32
1632296600000|2021-09-22 07:43:20|412.34|408.24|412.48|408.38|412.48|408.38|412.17|408.07|21
1632296610000|2021-09-22 07:43:30|412.45|408.35|412.65|408.55|412.65|408.55|412.45|408.35|18
1632296620000|2021-09-22 07:43:40|412.68|408.58|412.55|408.45|412.69|408.59|412.54|408.44|10
1632296630000|2021-09-22 07:43:50|412.56|408.46|412.59|408.49|412.59|408.49|412.55|408.45|16
1632296640000|2021-09-22 07:44:00|412.56|408.46|412.47|408.37|412.56|408.46|412.39|408.29|17
1632296650000|2021-09-22 07:44:10|412.45|408.35|412.55|408.45|412.6|408.5|412.44|408.34|26
1632296660000|2021-09-22 07:44:20|412.56|408.46|412.84|408.74|412.84|408.74|412.54|408.44|26
1632296670000|2021-09-22 07:44:30|412.81|408.71|412.5|408.4|412.82|408.72|412.5|408.4|12
1632296680000|2021-09-22 07:44:40|412.52|408.42|412.45|408.35|412.7|408.6|412.45|408.35|22
1632296690000|2021-09-22 07:44:50|412.36|408.26|412.55|408.45|412.65|408.55|412.34|408.24|25
1632296700000|2021-09-22 07:45:00|412.56|408.46|412.79|408.69|412.8|408.7|412.55|408.45|19
1632296710000|2021-09-22 07:45:10|412.7|408.6|413.33|409.23|413.4|409.3|412.7|408.6|27
1632296720000|2021-09-22 07:45:20|413.27|409.17|413.42|409.32|413.45|409.35|413.02|408.92|26
1632296730000|2021-09-22 07:45:30|413.45|409.35|413.75|409.65|413.85|409.75|413.44|409.34|25
1632296740000|2021-09-22 07:45:40|413.65|409.55|413.57|409.47|413.65|409.55|413.56|409.46|14
1632296750000|2021-09-22 07:45:50|413.58|409.48|413.37|409.27|413.58|409.48|413.25|409.15|18
1632296760000|2021-09-22 07:46:00|413.46|409.36|413.54|409.44|413.56|409.46|413.41|409.31|21
1632296770000|2021-09-22 07:46:10|413.56|409.46|413.45|409.35|413.61|409.51|413.43|409.33|25
1632296780000|2021-09-22 07:46:20|413.43|409.33|413.53|409.43|413.53|409.43|413.41|409.31|7
1632296790000|2021-09-22 07:46:30|413.55|409.45|413.48|409.38|413.65|409.55|413.48|409.38|19
1632296800000|2021-09-22 07:46:40|413.5|409.4|413.85|409.75|413.85|409.75|413.5|409.4|12
1632296810000|2021-09-22 07:46:50|413.77|409.67|413.74|409.64|413.9|409.8|413.63|409.53|14
1632296820000|2021-09-22 07:47:00|413.8|409.7|413.83|409.73|413.84|409.74|413.74|409.64|16
1632296830000|2021-09-22 07:47:10|413.89|409.79|413.7|409.6|413.92|409.82|413.66|409.56|18
1632296840000|2021-09-22 07:47:20|413.71|409.61|413.6|409.5|413.73|409.63|413.58|409.48|17
1632296850000|2021-09-22 07:47:30|413.61|409.51|413.83|409.73|413.83|409.73|413.6|409.5|17
1632296860000|2021-09-22 07:47:40|413.91|409.81|413.96|409.86|414|409.9|413.75|409.65|30
1632296870000|2021-09-22 07:47:50|413.97|409.87|414.03|409.93|414.15|410.05|413.97|409.87|27
1632296880000|2021-09-22 07:48:00|413.8|409.7|413.84|409.74|413.95|409.85|413.73|409.63|19
1632296890000|2021-09-22 07:48:10|413.8|409.7|413.6|409.5|413.8|409.7|413.6|409.5|19
1632296900000|2021-09-22 07:48:20|413.61|409.51|413.7|409.6|413.7|409.6|413.6|409.5|6
1632296910000|2021-09-22 07:48:30|413.71|409.61|413.98|409.88|413.98|409.88|413.71|409.61|21
1632296920000|2021-09-22 07:48:40|413.96|409.86|413.88|409.78|413.97|409.87|413.88|409.78|9
1632296930000|2021-09-22 07:48:50|413.91|409.81|414.03|409.93|414.04|409.94|413.91|409.81|18
1632296940000|2021-09-22 07:49:00|414.04|409.94|414.1|410|414.1|410|414.04|409.94|11
1632296950000|2021-09-22 07:49:10|414.12|410.02|414.03|409.93|414.12|410.02|414|409.9|13
1632296960000|2021-09-22 07:49:20|414.04|409.94|414.09|409.99|414.14|410.04|414.03|409.93|18
1632296970000|2021-09-22 07:49:30|414.11|410.01|413.98|409.88|414.12|410.02|413.94|409.84|21
1632296980000|2021-09-22 07:49:40|414|409.9|413.91|409.81|414.02|409.92|413.91|409.81|17
1632296990000|2021-09-22 07:49:50|413.94|409.84|413.96|409.86|413.98|409.88|413.78|409.68|23
1632297000000|2021-09-22 07:50:00|414.01|409.91|414.02|409.92|414.13|410.03|413.98|409.88|17
1632297010000|2021-09-22 07:50:10|414.11|410.01|414.2|410.1|414.22|410.12|414.11|410.01|5
1632297020000|2021-09-22 07:50:20|414.22|410.12|414.18|410.08|414.28|410.18|414.08|409.98|13
1632297030000|2021-09-22 07:50:30|414.21|410.11|413.9|409.8|414.21|410.11|413.86|409.76|21
1632297040000|2021-09-22 07:50:40|413.91|409.81|413.9|409.8|413.91|409.81|413.85|409.75|12
1632297050000|2021-09-22 07:50:50|413.91|409.81|413.99|409.89|414.09|409.99|413.88|409.78|19
1632297060000|2021-09-22 07:51:00|413.97|409.87|413.83|409.73|413.97|409.87|413.75|409.65|23
1632297070000|2021-09-22 07:51:10|413.82|409.72|413.61|409.51|413.82|409.72|413.61|409.51|15
1632297080000|2021-09-22 07:51:20|413.62|409.52|413.52|409.42|413.64|409.54|413.5|409.4|16
1632297090000|2021-09-22 07:51:30|413.57|409.47|413.56|409.46|413.57|409.47|413.51|409.41|6
1632297100000|2021-09-22 07:51:40|413.55|409.45|413.23|409.13|413.58|409.48|413.05|408.95|29
1632297110000|2021-09-22 07:51:50|413.35|409.25|413.35|409.25|413.38|409.28|413.16|409.06|16
1632297120000|2021-09-22 07:52:00|413.31|409.21|413.1|409|413.35|409.25|413.09|408.99|19
1632297130000|2021-09-22 07:52:10|413.12|409.02|413.17|409.07|413.17|409.07|413|408.9|19
1632297140000|2021-09-22 07:52:20|413.18|409.08|413.15|409.05|413.18|409.08|412.83|408.73|20
1632297150000|2021-09-22 07:52:30|413.16|409.06|412.85|408.75|413.17|409.07|412.85|408.75|21
1632297160000|2021-09-22 07:52:40|412.83|408.73|412.76|408.66|412.83|408.73|412.63|408.53|20
1632297170000|2021-09-22 07:52:50|412.77|408.67|412.54|408.44|412.78|408.68|412.48|408.38|16
1632297180000|2021-09-22 07:53:00|412.5|408.4|412.55|408.45|412.59|408.49|412.43|408.33|10
1632297190000|2021-09-22 07:53:10|412.57|408.47|412.72|408.62|412.76|408.66|412.43|408.33|17
1632297200000|2021-09-22 07:53:20|412.73|408.63|412.82|408.72|412.91|408.81|412.73|408.63|18
1632297210000|2021-09-22 07:53:30|412.85|408.75|412.65|408.55|412.85|408.75|412.62|408.52|11
1632297220000|2021-09-22 07:53:40|412.59|408.49|412.77|408.67|412.77|408.67|412.56|408.46|14
1632297230000|2021-09-22 07:53:50|412.79|408.69|412.74|408.64|412.89|408.79|412.74|408.64|26
1632297240000|2021-09-22 07:54:00|412.75|408.65|412.67|408.57|412.8|408.7|412.66|408.56|17
1632297250000|2021-09-22 07:54:10|412.6|408.5|412.63|408.53|412.65|408.55|412.6|408.5|11
1632297260000|2021-09-22 07:54:20|412.61|408.51|412.75|408.65|412.78|408.68|412.61|408.51|20
1632297270000|2021-09-22 07:54:30|412.73|408.63|412.7|408.6|412.74|408.64|412.68|408.58|9
1632297280000|2021-09-22 07:54:40|412.72|408.62|412.73|408.63|412.75|408.65|412.67|408.57|10
1632297290000|2021-09-22 07:54:50|412.79|408.69|413.04|408.94|413.07|408.97|412.79|408.69|14
1632297300000|2021-09-22 07:55:00|413.02|408.92|413.02|408.92|413.12|409.02|413.01|408.91|18
1632297310000|2021-09-22 07:55:10|413.03|408.93|412.87|408.77|413.1|409|412.86|408.76|15
1632297320000|2021-09-22 07:55:20|412.86|408.76|412.67|408.57|412.87|408.77|412.64|408.54|15
1632297330000|2021-09-22 07:55:30|412.66|408.56|412.72|408.62|412.78|408.68|412.6|408.5|14
1632297340000|2021-09-22 07:55:40|412.78|408.68|412.65|408.55|412.79|408.69|412.54|408.44|8
1632297350000|2021-09-22 07:55:50|412.55|408.45|412.65|408.55|412.65|408.55|412.43|408.33|8
1632297360000|2021-09-22 07:56:00|412.58|408.48|412.63|408.53|412.63|408.53|412.5|408.4|12
1632297370000|2021-09-22 07:56:10|412.6|408.5|412.6|408.5|412.6|408.5|412.4|408.3|19
1632297380000|2021-09-22 07:56:20|412.59|408.49|412.69|408.59|412.74|408.64|412.59|408.49|17
1632297390000|2021-09-22 07:56:30|412.7|408.6|412.62|408.52|412.7|408.6|412.6|408.5|8
1632297400000|2021-09-22 07:56:40|412.65|408.55|412.61|408.51|412.65|408.55|412.61|408.51|6
1632297410000|2021-09-22 07:56:50|412.55|408.45|412.53|408.43|412.6|408.5|412.53|408.43|4
1632297420000|2021-09-22 07:57:00|412.56|408.46|412.4|408.3|412.58|408.48|412.4|408.3|10
1632297430000|2021-09-22 07:57:10|412.41|408.31|412.5|408.4|412.56|408.46|412.4|408.3|14
1632297440000|2021-09-22 07:57:20|412.55|408.45|412.69|408.59|412.69|408.59|412.55|408.45|8
1632297450000|2021-09-22 07:57:30|412.7|408.6|412.7|408.6|412.71|408.61|412.7|408.6|3
1632297460000|2021-09-22 07:57:40|412.66|408.56|412.6|408.5|412.7|408.6|412.57|408.47|14
1632297470000|2021-09-22 07:57:50|412.63|408.53|412.6|408.5|412.69|408.59|412.6|408.5|13
1632297480000|2021-09-22 07:58:00|412.59|408.49|412.45|408.35|412.59|408.49|412.45|408.35|6
1632297490000|2021-09-22 07:58:10|412.4|408.3|412.3|408.2|412.45|408.35|412.3|408.2|12
1632297500000|2021-09-22 07:58:20|412.32|408.22|412.49|408.39|412.49|408.39|412.3|408.2|13
1632297510000|2021-09-22 07:58:30|412.53|408.43|412.44|408.34|412.57|408.47|412.42|408.32|18
1632297520000|2021-09-22 07:58:40|412.42|408.32|412.4|408.3|412.43|408.33|412.34|408.24|11
1632297530000|2021-09-22 07:58:50|412.45|408.35|412.46|408.36|412.46|408.36|412.41|408.31|7
1632297540000|2021-09-22 07:59:00|412.47|408.37|412.5|408.4|412.67|408.57|412.47|408.37|14
1632297550000|2021-09-22 07:59:10|412.56|408.46|412.83|408.73|412.87|408.77|412.56|408.46|15
1632297560000|2021-09-22 07:59:20|412.82|408.72|412.98|408.88|413.14|409.04|412.82|408.72|21
1632297570000|2021-09-22 07:59:30|412.97|408.87|412.85|408.75|412.98|408.88|412.83|408.73|11
1632297580000|2021-09-22 07:59:40|412.9|408.8|412.9|408.8|412.98|408.88|412.8|408.7|20
1632297590000|2021-09-22 07:59:50|412.95|408.85|412.78|408.68|413.06|408.96|412.78|408.68|14
1632297600000|2021-09-22 08:00:00|412.77|408.67|412.72|408.62|412.77|408.67|412.69|408.59|16
1632297610000|2021-09-22 08:00:10|412.75|408.65|412.83|408.73|412.83|408.73|412.7|408.6|7
1632297620000|2021-09-22 08:00:20|412.82|408.72|412.88|408.78|412.88|408.78|412.81|408.71|7
1632297630000|2021-09-22 08:00:30|412.86|408.76|412.99|408.89|413.01|408.91|412.82|408.72|17
1632297640000|2021-09-22 08:00:40|412.97|408.87|413.02|408.92|413.04|408.94|412.97|408.87|11
1632297650000|2021-09-22 08:00:50|413.01|408.91|413.06|408.96|413.09|408.99|413.01|408.91|10
1632297660000|2021-09-22 08:01:00|413.02|408.92|413.06|408.96|413.1|409|412.99|408.89|19
1632297670000|2021-09-22 08:01:10|413.04|408.94|413.09|408.99|413.22|409.12|413.04|408.94|12
1632297680000|2021-09-22 08:01:20|413.05|408.95|412.93|408.83|413.05|408.95|412.91|408.81|8
1632297690000|2021-09-22 08:01:30|412.94|408.84|412.99|408.89|413.01|408.91|412.93|408.83|8
1632297700000|2021-09-22 08:01:40|412.96|408.86|413|408.9|413.01|408.91|412.96|408.86|10
1632297710000|2021-09-22 08:01:50|412.98|408.88|412.95|408.85|413.01|408.91|412.88|408.78|11
1632297720000|2021-09-22 08:02:00|412.84|408.74|413.35|409.25|413.35|409.25|412.8|408.7|22
1632297730000|2021-09-22 08:02:10|413.38|409.28|413.31|409.21|413.47|409.37|413.31|409.21|16
1632297740000|2021-09-22 08:02:20|413.3|409.2|413.43|409.33|413.45|409.35|413.27|409.17|13
1632297750000|2021-09-22 08:02:30|413.42|409.32|413.13|409.03|413.43|409.33|413.04|408.94|17
1632297760000|2021-09-22 08:02:40|413.15|409.05|413.1|409|413.27|409.17|413.1|409|15
1632297770000|2021-09-22 08:02:50|413.05|408.95|413.05|408.95|413.1|409|413|408.9|6
1632297780000|2021-09-22 08:03:00|413.02|408.92|412.65|408.55|413.02|408.92|412.65|408.55|14
1632297790000|2021-09-22 08:03:10|412.72|408.62|412.45|408.35|412.81|408.71|412.4|408.3|19
1632297800000|2021-09-22 08:03:20|412.47|408.37|412.11|408.01|412.48|408.38|412.1|408|23
1632297810000|2021-09-22 08:03:30|412.1|408|411.82|407.72|412.11|408.01|411.75|407.65|21
1632297820000|2021-09-22 08:03:40|411.83|407.73|411.5|407.4|411.85|407.75|411.35|407.25|26
1632297830000|2021-09-22 08:03:50|411.51|407.41|411.43|407.33|411.7|407.6|411.43|407.33|18
1632297840000|2021-09-22 08:04:00|411.42|407.32|411.63|407.53|411.65|407.55|411.4|407.3|15
1632297850000|2021-09-22 08:04:10|411.62|407.52|411.72|407.62|411.73|407.63|411.6|407.5|13
1632297860000|2021-09-22 08:04:20|411.75|407.65|411.85|407.75|411.85|407.75|411.73|407.63|20
1632297870000|2021-09-22 08:04:30|411.82|407.72|412.02|407.92|412.06|407.96|411.81|407.71|11
1632297880000|2021-09-22 08:04:40|412.01|407.91|412.43|408.33|412.43|408.33|412.01|407.91|14
1632297890000|2021-09-22 08:04:50|412.4|408.3|412.43|408.33|412.45|408.35|412.25|408.15|25
1632297900000|2021-09-22 08:05:00|412.45|408.35|412.5|408.4|412.53|408.43|412.25|408.15|27
1632297910000|2021-09-22 08:05:10|412.51|408.41|412.43|408.33|412.51|408.41|412.43|408.33|16
1632297920000|2021-09-22 08:05:20|412.42|408.32|412.44|408.34|412.45|408.35|412.33|408.23|21
1632297930000|2021-09-22 08:05:30|412.39|408.29|411.91|407.81|412.39|408.29|411.91|407.81|21
1632297940000|2021-09-22 08:05:40|411.92|407.82|411.75|407.65|411.92|407.82|411.75|407.65|12
1632297950000|2021-09-22 08:05:50|411.77|407.67|411.5|407.4|411.78|407.68|411.5|407.4|22
1632297960000|2021-09-22 08:06:00|411.45|407.35|411.55|407.45|411.61|407.51|411.4|407.3|16
1632297970000|2021-09-22 08:06:10|411.53|407.43|411.42|407.32|411.57|407.47|411.39|407.29|20
1632297980000|2021-09-22 08:06:20|411.35|407.25|411.33|407.23|411.44|407.34|411.31|407.21|17
1632297990000|2021-09-22 08:06:30|411.43|407.33|411.49|407.39|411.49|407.39|411.42|407.32|14
1632298000000|2021-09-22 08:06:40|411.48|407.38|411.88|407.78|411.88|407.78|411.45|407.35|21
1632298010000|2021-09-22 08:06:50|411.7|407.6|411.83|407.73|411.85|407.75|411.7|407.6|13
1632298020000|2021-09-22 08:07:00|411.87|407.77|412.03|407.93|412.03|407.93|411.85|407.75|14
1632298030000|2021-09-22 08:07:10|412.01|407.91|412|407.9|412.03|407.93|411.9|407.8|12
1632298040000|2021-09-22 08:07:20|412.02|407.92|411.94|407.84|412.07|407.97|411.9|407.8|14
1632298050000|2021-09-22 08:07:30|411.9|407.8|411.63|407.53|411.9|407.8|411.55|407.45|22
1632298060000|2021-09-22 08:07:40|411.64|407.54|411.52|407.42|411.78|407.68|411.52|407.42|30
1632298070000|2021-09-22 08:07:50|411.55|407.45|411.75|407.65|411.84|407.74|411.53|407.43|21
1632298080000|2021-09-22 08:08:00|411.74|407.64|411.55|407.45|411.79|407.69|411.55|407.45|17
1632298090000|2021-09-22 08:08:10|411.56|407.46|411.47|407.37|411.61|407.51|411.47|407.37|11
1632298100000|2021-09-22 08:08:20|411.46|407.36|411.56|407.46|411.56|407.46|411.42|407.32|17
1632298110000|2021-09-22 08:08:30|411.58|407.48|411.62|407.52|411.63|407.53|411.55|407.45|11
1632298120000|2021-09-22 08:08:40|411.68|407.58|411.67|407.57|411.75|407.65|411.61|407.51|16
1632298130000|2021-09-22 08:08:50|411.66|407.56|411.65|407.55|411.7|407.6|411.6|407.5|9
1632298140000|2021-09-22 08:09:00|411.68|407.58|411.77|407.67|411.81|407.71|411.68|407.58|12
1632298150000|2021-09-22 08:09:10|411.76|407.66|411.72|407.62|411.76|407.66|411.56|407.46|14
1632298160000|2021-09-22 08:09:20|411.74|407.64|411.79|407.69|411.85|407.75|411.71|407.61|10
1632298170000|2021-09-22 08:09:30|411.8|407.7|411.81|407.71|411.85|407.75|411.73|407.63|11
1632298180000|2021-09-22 08:09:40|411.85|407.75|411.77|407.67|411.85|407.75|411.75|407.65|10
1632298190000|2021-09-22 08:09:50|411.71|407.61|411.61|407.51|411.72|407.62|411.61|407.51|10
1632298200000|2021-09-22 08:10:00|411.6|407.5|411.75|407.65|411.76|407.66|411.6|407.5|11
1632298210000|2021-09-22 08:10:10|411.74|407.64|411.65|407.55|411.74|407.64|411.64|407.54|7
1632298220000|2021-09-22 08:10:20|411.66|407.56|411.73|407.63|411.73|407.63|411.63|407.53|15
1632298230000|2021-09-22 08:10:30|411.72|407.62|411.74|407.64|411.75|407.65|411.72|407.62|8
1632298240000|2021-09-22 08:10:40|411.73|407.63|411.81|407.71|411.83|407.73|411.73|407.63|15
1632298250000|2021-09-22 08:10:50|411.85|407.75|411.9|407.8|411.9|407.8|411.82|407.72|8
1632298260000|2021-09-22 08:11:00|411.95|407.85|412.12|408.02|412.12|408.02|411.94|407.84|13
1632298270000|2021-09-22 08:11:10|412.15|408.05|412.2|408.1|412.35|408.25|412.14|408.04|13
1632298280000|2021-09-22 08:11:20|412.22|408.12|412.2|408.1|412.31|408.21|412.19|408.09|13
1632298290000|2021-09-22 08:11:30|412.25|408.15|412.11|408.01|412.25|408.15|412.1|408|16
1632298300000|2021-09-22 08:11:40|412.18|408.08|411.98|407.88|412.2|408.1|411.98|407.88|14
1632298310000|2021-09-22 08:11:50|411.97|407.87|412.04|407.94|412.05|407.95|411.88|407.78|15
1632298320000|2021-09-22 08:12:00|412.05|407.95|412.18|408.08|412.18|408.08|412.05|407.95|17
1632298330000|2021-09-22 08:12:10|412.16|408.06|412.08|407.98|412.16|408.06|412.08|407.98|6
1632298340000|2021-09-22 08:12:20|412.11|408.01|412.08|407.98|412.12|408.02|412.08|407.98|5
1632298350000|2021-09-22 08:12:30|412.05|407.95|412.01|407.91|412.05|407.95|412|407.9|4
1632298360000|2021-09-22 08:12:40|411.95|407.85|411.97|407.87|412.02|407.92|411.95|407.85|6
1632298370000|2021-09-22 08:12:50|411.96|407.86|412|407.9|412.09|407.99|411.96|407.86|12
1632298380000|2021-09-22 08:13:00|412.04|407.94|412.08|407.98|412.08|407.98|412|407.9|11
1632298390000|2021-09-22 08:13:10|412.06|407.96|411.99|407.89|412.06|407.96|411.99|407.89|8
1632298400000|2021-09-22 08:13:20|412.07|407.97|412.04|407.94|412.07|407.97|412.01|407.91|4
1632298410000|2021-09-22 08:13:30|412.11|408.01|412.18|408.08|412.2|408.1|412.06|407.96|12
1632298420000|2021-09-22 08:13:40|412.25|408.15|412.11|408.01|412.25|408.15|412.11|408.01|8
1632298430000|2021-09-22 08:13:50|412.1|408|412.2|408.1|412.2|408.1|412.1|408|8
1632298440000|2021-09-22 08:14:00|412.18|408.08|412.11|408.01|412.18|408.08|412.08|407.98|10
1632298450000|2021-09-22 08:14:10|412.1|408|412.17|408.07|412.17|408.07|412.1|408|5
1632298460000|2021-09-22 08:14:20|412.12|408.02|412.14|408.04|412.2|408.1|412.11|408.01|8
1632298470000|2021-09-22 08:14:30|412.11|408.01|412.2|408.1|412.2|408.1|412.11|408.01|4
1632298480000|2021-09-22 08:14:40|412.16|408.06|412.15|408.05|412.17|408.07|412.15|408.05|3
1632298490000|2021-09-22 08:14:50|412.21|408.11|412.21|408.11|412.23|408.13|412.2|408.1|4
1632298500000|2021-09-22 08:15:00|412.2|408.1|412.32|408.22|412.39|408.29|412.2|408.1|18
1632298510000|2021-09-22 08:15:10|412.28|408.18|412.29|408.19|412.33|408.23|412.26|408.16|22
1632298520000|2021-09-22 08:15:20|412.27|408.17|412.49|408.39|412.5|408.4|412.25|408.15|12
1632298530000|2021-09-22 08:15:30|412.5|408.4|412.39|408.29|412.52|408.42|412.35|408.25|18
1632298540000|2021-09-22 08:15:40|412.4|408.3|412.3|408.2|412.4|408.3|412.3|408.2|11
1632298550000|2021-09-22 08:15:50|412.27|408.17|412.11|408.01|412.27|408.17|412.01|407.91|15
1632298560000|2021-09-22 08:16:00|412.1|408|412.06|407.96|412.12|408.02|412|407.9|11
1632298570000|2021-09-22 08:16:10|412.07|407.97|411.95|407.85|412.07|407.97|411.9|407.8|12
1632298580000|2021-09-22 08:16:20|411.85|407.75|411.8|407.7|411.94|407.84|411.8|407.7|15
1632298590000|2021-09-22 08:16:30|411.81|407.71|411.35|407.25|411.81|407.71|411.34|407.24|24
1632298600000|2021-09-22 08:16:40|411.37|407.27|411.09|406.99|411.37|407.27|411.07|406.97|20
1632298610000|2021-09-22 08:16:50|411.05|406.95|410.87|406.77|411.05|406.95|410.87|406.77|17
1632298620000|2021-09-22 08:17:00|410.82|406.72|410.9|406.8|410.9|406.8|410.82|406.72|5
1632298630000|2021-09-22 08:17:10|410.89|406.79|410.9|406.8|410.9|406.8|410.75|406.65|15
1632298650000|2021-09-22 08:17:30|410.95|406.85|410.63|406.53|410.95|406.85|410.63|406.53|13
1632298660000|2021-09-22 08:17:40|410.65|406.55|410.61|406.51|410.65|406.55|410.61|406.51|4
1632298670000|2021-09-22 08:17:50|410.65|406.55|410.6|406.5|410.65|406.55|410.6|406.5|7
1632298680000|2021-09-22 08:18:00|410.61|406.51|410.6|406.5|410.62|406.52|410.45|406.35|14
1632298690000|2021-09-22 08:18:10|410.7|406.6|410.8|406.7|410.82|406.72|410.65|406.55|12
1632298700000|2021-09-22 08:18:20|410.82|406.72|410.87|406.77|410.9|406.8|410.82|406.72|8
1632298710000|2021-09-22 08:18:30|410.84|406.74|410.84|406.74|410.89|406.79|410.84|406.74|7
1632298720000|2021-09-22 08:18:40|410.85|406.75|410.8|406.7|410.85|406.75|410.7|406.6|9
1632298730000|2021-09-22 08:18:50|410.74|406.64|410.7|406.6|410.78|406.68|410.7|406.6|19
1632298740000|2021-09-22 08:19:00|410.73|406.63|410.8|406.7|410.8|406.7|410.73|406.63|5
1632298760000|2021-09-22 08:19:20|410.83|406.73|410.93|406.83|410.93|406.83|410.8|406.7|5
1632298770000|2021-09-22 08:19:30|410.95|406.85|411|406.9|411|406.9|410.95|406.85|2
1632298780000|2021-09-22 08:19:40|410.97|406.87|411.1|407|411.1|407|410.97|406.87|5
1632298790000|2021-09-22 08:19:50|411.06|406.96|411.05|406.95|411.06|406.96|411|406.9|4
1632298800000|2021-09-22 08:20:00|411.1|407|411.03|406.93|411.1|407|411.02|406.92|10
1632298810000|2021-09-22 08:20:10|411.05|406.95|411.06|406.96|411.14|407.04|411.05|406.95|7
1632298820000|2021-09-22 08:20:20|411.02|406.92|410.95|406.85|411.05|406.95|410.8|406.7|20
1632298830000|2021-09-22 08:20:30|410.9|406.8|411.2|407.1|411.2|407.1|410.83|406.73|19
1632298840000|2021-09-22 08:20:40|411.22|407.12|411.02|406.92|411.37|407.27|411.02|406.92|15
1632298850000|2021-09-22 08:20:50|411.03|406.93|411|406.9|411.15|407.05|411|406.9|7
1632298860000|2021-09-22 08:21:00|411.01|406.91|411.03|406.93|411.18|407.08|410.9|406.8|12
1632298870000|2021-09-22 08:21:10|411|406.9|411.09|406.99|411.14|407.04|411|406.9|15
1632298880000|2021-09-22 08:21:20|411.1|407|411.24|407.14|411.24|407.14|411.08|406.98|6
1632298890000|2021-09-22 08:21:30|411.04|406.94|411.06|406.96|411.06|406.96|411.04|406.94|2
1632298900000|2021-09-22 08:21:40|411.16|407.06|410.97|406.87|411.16|407.06|410.95|406.85|13
1632298910000|2021-09-22 08:21:50|410.98|406.88|410.9|406.8|410.98|406.88|410.9|406.8|2
1632298920000|2021-09-22 08:22:00|410.92|406.82|410.98|406.88|411.13|407.03|410.92|406.82|12
1632298930000|2021-09-22 08:22:10|410.96|406.86|411.2|407.1|411.2|407.1|410.96|406.86|17
1632298940000|2021-09-22 08:22:20|411.21|407.11|411.1|407|411.21|407.11|411.05|406.95|12
1632298950000|2021-09-22 08:22:30|411.11|407.01|411.07|406.97|411.13|407.03|411.07|406.97|5
1632298960000|2021-09-22 08:22:40|411.08|406.98|411.1|407|411.1|407|411.08|406.98|3
1632298970000|2021-09-22 08:22:50|411.09|406.99|410.72|406.62|411.09|406.99|410.68|406.58|19
1632298980000|2021-09-22 08:23:00|410.7|406.6|410.63|406.53|410.81|406.71|410.6|406.5|14
1632298990000|2021-09-22 08:23:10|410.6|406.5|410.61|406.51|410.85|406.75|410.6|406.5|16
1632299000000|2021-09-22 08:23:20|410.65|406.55|410.7|406.6|410.74|406.64|410.62|406.52|9
1632299010000|2021-09-22 08:23:30|410.71|406.61|410.72|406.62|410.76|406.66|410.7|406.6|12
1632299020000|2021-09-22 08:23:40|410.7|406.6|410.85|406.75|410.88|406.78|410.7|406.6|23
1632299030000|2021-09-22 08:23:50|410.86|406.76|410.8|406.7|410.86|406.76|410.8|406.7|9
1632299040000|2021-09-22 08:24:00|410.79|406.69|411.08|406.98|411.1|407|410.79|406.69|21
1632299050000|2021-09-22 08:24:10|411.1|407|411.1|407|411.1|407|411.08|406.98|8
1632299060000|2021-09-22 08:24:20|411.17|407.07|411.16|407.06|411.25|407.15|411.12|407.02|21
1632299070000|2021-09-22 08:24:30|411.15|407.05|410.97|406.87|411.15|407.05|410.94|406.84|11
1632299080000|2021-09-22 08:24:40|410.98|406.88|410.94|406.84|411|406.9|410.92|406.82|12
1632299090000|2021-09-22 08:24:50|410.91|406.81|410.88|406.78|411|406.9|410.85|406.75|15
1632299100000|2021-09-22 08:25:00|410.85|406.75|410.9|406.8|410.92|406.82|410.85|406.75|7
1632299110000|2021-09-22 08:25:10|410.92|406.82|410.92|406.82|411|406.9|410.9|406.8|5
1632299120000|2021-09-22 08:25:20|410.93|406.83|411.04|406.94|411.04|406.94|410.9|406.8|10
1632299130000|2021-09-22 08:25:30|411.02|406.92|411|406.9|411.06|406.96|411|406.9|9
1632299140000|2021-09-22 08:25:40|411.09|406.99|411.05|406.95|411.09|406.99|411|406.9|6
1632299150000|2021-09-22 08:25:50|411|406.9|410.93|406.83|411.08|406.98|410.9|406.8|12
1632299160000|2021-09-22 08:26:00|410.95|406.85|411|406.9|411.12|407.02|410.9|406.8|9
1632299170000|2021-09-22 08:26:10|411.02|406.92|411.05|406.95|411.05|406.95|411|406.9|3
1632299180000|2021-09-22 08:26:20|411.04|406.94|411.05|406.95|411.06|406.96|411|406.9|9
1632299190000|2021-09-22 08:26:30|411.06|406.96|411.06|406.96|411.07|406.97|411.03|406.93|8
1632299200000|2021-09-22 08:26:40|411.05|406.95|410.96|406.86|411.07|406.97|410.96|406.86|12
1632299210000|2021-09-22 08:26:50|410.97|406.87|411.01|406.91|411.09|406.99|410.97|406.87|9
1632299220000|2021-09-22 08:27:00|411.05|406.95|411.01|406.91|411.05|406.95|410.91|406.81|14
1632299230000|2021-09-22 08:27:10|411.03|406.93|411.1|407|411.1|407|411.01|406.91|5
1632299240000|2021-09-22 08:27:20|411.01|406.91|411.1|407|411.1|407|411.01|406.91|2
1632299250000|2021-09-22 08:27:30|411|406.9|410.99|406.89|411.01|406.91|410.93|406.83|7
1632299260000|2021-09-22 08:27:40|410.89|406.79|410.77|406.67|410.9|406.8|410.77|406.67|9
1632299270000|2021-09-22 08:27:50|410.75|406.65|410.75|406.65|410.75|406.65|410.75|406.65|1
1632299280000|2021-09-22 08:28:00|410.8|406.7|410.8|406.7|410.9|406.8|410.8|406.7|5
1632299290000|2021-09-22 08:28:10|410.7|406.6|410.67|406.57|410.71|406.61|410.67|406.57|9
1632299300000|2021-09-22 08:28:20|410.68|406.58|410.6|406.5|410.7|406.6|410.6|406.5|5
1632299310000|2021-09-22 08:28:30|410.5|406.4|410.58|406.48|410.62|406.52|410.5|406.4|10
1632299320000|2021-09-22 08:28:40|410.63|406.53|410.6|406.5|410.63|406.53|410.5|406.4|4
1632299330000|2021-09-22 08:28:50|410.65|406.55|410.69|406.59|410.72|406.62|410.64|406.54|8
1632299340000|2021-09-22 08:29:00|410.65|406.55|410.6|406.5|410.65|406.55|410.55|406.45|11
1632299350000|2021-09-22 08:29:10|410.57|406.47|410.55|406.45|410.6|406.5|410.53|406.43|8
1632299360000|2021-09-22 08:29:20|410.54|406.44|410.48|406.38|410.54|406.44|410.48|406.38|10
1632299370000|2021-09-22 08:29:30|410.47|406.37|410.44|406.34|410.47|406.37|410.44|406.34|2
1632299380000|2021-09-22 08:29:40|410.46|406.36|410.33|406.23|410.47|406.37|410.33|406.23|6
1632299390000|2021-09-22 08:29:50|410.25|406.15|410.35|406.25|410.36|406.26|410.25|406.15|13
1632299400000|2021-09-22 08:30:00|410.37|406.27|410.45|406.35|410.45|406.35|410.33|406.23|15
1632299410000|2021-09-22 08:30:10|410.44|406.34|410.45|406.35|410.48|406.38|410.36|406.26|15
1632299420000|2021-09-22 08:30:20|410.44|406.34|410.44|406.34|410.45|406.35|410.39|406.29|6
1632299430000|2021-09-22 08:30:30|410.46|406.36|410.43|406.33|410.46|406.36|410.42|406.32|9
1632299440000|2021-09-22 08:30:40|410.39|406.29|410.4|406.3|410.45|406.35|410.38|406.28|8
1632299450000|2021-09-22 08:30:50|410.43|406.33|410.44|406.34|410.45|406.35|410.4|406.3|14
1632299460000|2021-09-22 08:31:00|410.45|406.35|410.38|406.28|410.45|406.35|410.38|406.28|12
1632299470000|2021-09-22 08:31:10|410.35|406.25|410.15|406.05|410.35|406.25|410.14|406.04|13
1632299480000|2021-09-22 08:31:20|410.18|406.08|409.76|405.66|410.19|406.09|409.75|405.65|19
1632299490000|2021-09-22 08:31:30|409.66|405.56|409.46|405.36|409.68|405.58|409.45|405.35|13
1632299500000|2021-09-22 08:31:40|409.43|405.33|409.32|405.22|409.43|405.33|409.32|405.22|7
1632299510000|2021-09-22 08:31:50|409.19|405.09|408.95|404.85|409.31|405.21|408.94|404.84|15
1632299520000|2021-09-22 08:32:00|408.9|404.8|409.17|405.07|409.23|405.13|408.87|404.77|16
1632299530000|2021-09-22 08:32:10|409.18|405.08|409.3|405.2|409.3|405.2|409.14|405.04|12
1632299540000|2021-09-22 08:32:20|409.24|405.14|409.51|405.41|409.51|405.41|409.24|405.14|10
1632299550000|2021-09-22 08:32:30|409.52|405.42|409.51|405.41|409.52|405.42|409.51|405.41|2
1632299560000|2021-09-22 08:32:40|409.6|405.5|409.6|405.5|409.6|405.5|409.6|405.5|1
1632299570000|2021-09-22 08:32:50|409.7|405.6|409.33|405.23|409.7|405.6|409.33|405.23|17
1632299580000|2021-09-22 08:33:00|409.35|405.25|409.25|405.15|409.37|405.27|409.25|405.15|16
1632299590000|2021-09-22 08:33:10|409.23|405.13|409.06|404.96|409.24|405.14|409|404.9|13
1632299600000|2021-09-22 08:33:20|409.01|404.91|409.03|404.93|409.06|404.96|409|404.9|14
1632299610000|2021-09-22 08:33:30|409.07|404.97|409.24|405.14|409.27|405.17|409.07|404.97|14
1632299620000|2021-09-22 08:33:40|409.23|405.13|409.17|405.07|409.24|405.14|409.12|405.02|13
1632299630000|2021-09-22 08:33:50|409.18|405.08|409.23|405.13|409.25|405.15|409.16|405.06|11
1632299640000|2021-09-22 08:34:00|409.27|405.17|409.45|405.35|409.48|405.38|409.27|405.17|16
1632299650000|2021-09-22 08:34:10|409.47|405.37|409.48|405.38|409.5|405.4|409.46|405.36|6
1632299660000|2021-09-22 08:34:20|409.61|405.51|409.6|405.5|409.7|405.6|409.6|405.5|11
1632299670000|2021-09-22 08:34:30|409.65|405.55|409.6|405.5|409.66|405.56|409.6|405.5|7
1632299680000|2021-09-22 08:34:40|409.58|405.48|409.53|405.43|409.65|405.55|409.53|405.43|8
1632299690000|2021-09-22 08:34:50|409.55|405.45|409.48|405.38|409.65|405.55|409.46|405.36|14
1632299700000|2021-09-22 08:35:00|409.49|405.39|409.52|405.42|409.53|405.43|409.49|405.39|4
1632299710000|2021-09-22 08:35:10|409.51|405.41|409.55|405.45|409.56|405.46|409.51|405.41|3
1632299720000|2021-09-22 08:35:20|409.59|405.49|409.63|405.53|409.71|405.61|409.55|405.45|8
1632299730000|2021-09-22 08:35:30|409.6|405.5|409.6|405.5|409.63|405.53|409.59|405.49|5
1632299740000|2021-09-22 08:35:40|409.61|405.51|409.65|405.55|409.69|405.59|409.61|405.51|13
1632299750000|2021-09-22 08:35:50|409.63|405.53|409.8|405.7|409.8|405.7|409.62|405.52|16
1632299760000|2021-09-22 08:36:00|409.77|405.67|409.8|405.7|409.8|405.7|409.74|405.64|4
1632299770000|2021-09-22 08:36:10|409.81|405.71|409.9|405.8|409.9|405.8|409.8|405.7|3
1632299780000|2021-09-22 08:36:20|409.82|405.72|409.9|405.8|409.9|405.8|409.82|405.72|2
1632299800000|2021-09-22 08:36:40|409.83|405.73|409.75|405.65|409.83|405.73|409.75|405.65|7
1632299810000|2021-09-22 08:36:50|409.74|405.64|409.75|405.65|409.75|405.65|409.74|405.64|2
1632299820000|2021-09-22 08:37:00|409.7|405.6|409.75|405.65|409.75|405.65|409.7|405.6|5
1632299830000|2021-09-22 08:37:10|409.73|405.63|409.55|405.45|409.73|405.63|409.55|405.45|12
1632299840000|2021-09-22 08:37:20|409.56|405.46|409.51|405.41|409.56|405.46|409.51|405.41|3
1632299850000|2021-09-22 08:37:30|409.53|405.43|409.51|405.41|409.58|405.48|409.51|405.41|5
1632299860000|2021-09-22 08:37:40|409.54|405.44|409.51|405.41|409.62|405.52|409.51|405.41|11
1632299870000|2021-09-22 08:37:50|409.57|405.47|409.54|405.44|409.62|405.52|409.54|405.44|3
1632299880000|2021-09-22 08:38:00|409.55|405.45|409.86|405.76|409.89|405.79|409.55|405.45|20
1632299890000|2021-09-22 08:38:10|409.81|405.71|409.9|405.8|409.91|405.81|409.81|405.71|6
1632299900000|2021-09-22 08:38:20|409.8|405.7|409.8|405.7|409.8|405.7|409.8|405.7|1
1632299910000|2021-09-22 08:38:30|409.9|405.8|409.8|405.7|409.9|405.8|409.8|405.7|2
1632299920000|2021-09-22 08:38:40|409.75|405.65|409.61|405.51|409.78|405.68|409.6|405.5|16
1632299930000|2021-09-22 08:38:50|409.63|405.53|409.66|405.56|409.67|405.57|409.61|405.51|11
1632299940000|2021-09-22 08:39:00|409.64|405.54|409.55|405.45|409.65|405.55|409.55|405.45|8
1632299950000|2021-09-22 08:39:10|409.57|405.47|409.66|405.56|409.68|405.58|409.57|405.47|13
1632299960000|2021-09-22 08:39:20|409.67|405.57|409.72|405.62|409.73|405.63|409.56|405.46|8
1632299970000|2021-09-22 08:39:30|409.76|405.66|409.66|405.56|409.76|405.66|409.66|405.56|5
1632299980000|2021-09-22 08:39:40|409.69|405.59|409.7|405.6|409.73|405.63|409.68|405.58|7
1632299990000|2021-09-22 08:39:50|409.64|405.54|409.53|405.43|409.64|405.54|409.53|405.43|12
1632300000000|2021-09-22 08:40:00|409.52|405.42|409.74|405.64|409.74|405.64|409.5|405.4|22
1632300010000|2021-09-22 08:40:10|409.7|405.6|409.72|405.62|409.76|405.66|409.64|405.54|22
1632300020000|2021-09-22 08:40:20|409.71|405.61|409.71|405.61|409.82|405.72|409.68|405.58|9
1632300030000|2021-09-22 08:40:30|409.73|405.63|409.83|405.73|409.94|405.84|409.73|405.63|11
1632300040000|2021-09-22 08:40:40|409.85|405.75|409.83|405.73|409.96|405.86|409.83|405.73|9
1632300050000|2021-09-22 08:40:50|409.84|405.74|409.75|405.65|409.84|405.74|409.75|405.65|13
1632300060000|2021-09-22 08:41:00|409.6|405.5|409.82|405.72|409.82|405.72|409.6|405.5|8
1632300070000|2021-09-22 08:41:10|409.81|405.71|409.83|405.73|409.87|405.77|409.79|405.69|10
1632300080000|2021-09-22 08:41:20|409.85|405.75|409.72|405.62|409.93|405.83|409.72|405.62|12
1632300090000|2021-09-22 08:41:30|409.73|405.63|409.58|405.48|409.73|405.63|409.53|405.43|22
1632300100000|2021-09-22 08:41:40|409.6|405.5|409.56|405.46|409.66|405.56|409.56|405.46|15
1632300110000|2021-09-22 08:41:50|409.6|405.5|409.53|405.43|409.6|405.5|409.5|405.4|14
1632300120000|2021-09-22 08:42:00|409.54|405.44|409.63|405.53|409.69|405.59|409.5|405.4|15
1632300130000|2021-09-22 08:42:10|409.73|405.63|409.63|405.53|409.73|405.63|409.63|405.53|4
1632300140000|2021-09-22 08:42:20|409.64|405.54|409.66|405.56|409.66|405.56|409.6|405.5|7
1632300150000|2021-09-22 08:42:30|409.71|405.61|409.61|405.51|409.71|405.61|409.61|405.51|4
1632300160000|2021-09-22 08:42:40|409.66|405.56|409.62|405.52|409.7|405.6|409.57|405.47|7
1632300170000|2021-09-22 08:42:50|409.63|405.53|409.7|405.6|409.79|405.69|409.62|405.52|9
1632300180000|2021-09-22 08:43:00|409.72|405.62|409.74|405.64|409.84|405.74|409.7|405.6|7
1632300190000|2021-09-22 08:43:10|409.84|405.74|409.73|405.63|409.84|405.74|409.7|405.6|9
1632300200000|2021-09-22 08:43:20|409.71|405.61|409.69|405.59|409.82|405.72|409.66|405.56|15
1632300210000|2021-09-22 08:43:30|409.66|405.56|409.57|405.47|409.69|405.59|409.57|405.47|10
1632300220000|2021-09-22 08:43:40|409.61|405.51|409.65|405.55|409.65|405.55|409.57|405.47|3
1632300230000|2021-09-22 08:43:50|409.7|405.6|409.65|405.55|409.7|405.6|409.63|405.53|3
1632300240000|2021-09-22 08:44:00|409.67|405.57|409.5|405.4|409.67|405.57|409.45|405.35|10
1632300250000|2021-09-22 08:44:10|409.45|405.35|409.56|405.46|409.6|405.5|409.45|405.35|13
1632300260000|2021-09-22 08:44:20|409.59|405.49|409.68|405.58|409.86|405.76|409.55|405.45|15
1632300270000|2021-09-22 08:44:30|409.66|405.56|409.63|405.53|409.75|405.65|409.63|405.53|9
1632300280000|2021-09-22 08:44:40|409.75|405.65|409.65|405.55|409.75|405.65|409.65|405.55|4
1632300290000|2021-09-22 08:44:50|409.6|405.5|409.73|405.63|409.73|405.63|409.6|405.5|6
1632300300000|2021-09-22 08:45:00|409.74|405.64|409.74|405.64|409.75|405.65|409.7|405.6|10
1632300310000|2021-09-22 08:45:10|409.75|405.65|409.82|405.72|409.91|405.81|409.7|405.6|16
1632300320000|2021-09-22 08:45:20|409.81|405.71|409.9|405.8|409.9|405.8|409.81|405.71|14
1632300330000|2021-09-22 08:45:30|409.91|405.81|409.91|405.81|409.91|405.81|409.9|405.8|3
1632300340000|2021-09-22 08:45:40|409.97|405.87|409.91|405.81|409.97|405.87|409.91|405.81|4
1632300350000|2021-09-22 08:45:50|409.9|405.8|409.91|405.81|409.91|405.81|409.9|405.8|2
1632300360000|2021-09-22 08:46:00|409.9|405.8|410.01|405.91|410.08|405.98|409.9|405.8|13
1632300370000|2021-09-22 08:46:10|410|405.9|410.01|405.91|410.01|405.91|410|405.9|4
1632300380000|2021-09-22 08:46:20|410.02|405.92|410.01|405.91|410.02|405.92|410.01|405.91|2
1632300390000|2021-09-22 08:46:30|410|405.9|410.01|405.91|410.01|405.91|410|405.9|2
1632300400000|2021-09-22 08:46:40|410.06|405.96|410.11|406.01|410.11|406.01|410.06|405.96|6
1632300410000|2021-09-22 08:46:50|410.09|405.99|410.09|405.99|410.11|406.01|410.07|405.97|6
1632300420000|2021-09-22 08:47:00|410.08|405.98|410.11|406.01|410.11|406.01|410.08|405.98|4
1632300430000|2021-09-22 08:47:10|410.09|405.99|410.09|405.99|410.1|406|410.08|405.98|5
1632300440000|2021-09-22 08:47:20|410.08|405.98|410.09|405.99|410.1|406|410.08|405.98|4
1632300450000|2021-09-22 08:47:30|410.1|406|410.1|406|410.11|406.01|410.1|406|5
1632300460000|2021-09-22 08:47:40|410.11|406.01|410.24|406.14|410.24|406.14|410.11|406.01|6
1632300470000|2021-09-22 08:47:50|410.23|406.13|410.59|406.49|410.7|406.6|410.22|406.12|18
1632300480000|2021-09-22 08:48:00|410.67|406.57|411.02|406.92|411.02|406.92|410.66|406.56|15
1632300490000|2021-09-22 08:48:10|411.01|406.91|411.08|406.98|411.3|407.2|411.01|406.91|15
1632300500000|2021-09-22 08:48:20|411.17|407.07|411.05|406.95|411.17|407.07|411.05|406.95|15
1632300510000|2021-09-22 08:48:30|411.03|406.93|411.05|406.95|411.16|407.06|411|406.9|17
1632300520000|2021-09-22 08:48:40|411.06|406.96|411.08|406.98|411.24|407.14|411.04|406.94|18
1632300530000|2021-09-22 08:48:50|411.09|406.99|411.02|406.92|411.1|407|411.01|406.91|8
1632300540000|2021-09-22 08:49:00|411.03|406.93|411.3|407.2|411.3|407.2|411|406.9|17
1632300550000|2021-09-22 08:49:10|411.29|407.19|411.15|407.05|411.29|407.19|411.15|407.05|9
1632300560000|2021-09-22 08:49:20|411.17|407.07|411.04|406.94|411.21|407.11|411|406.9|14
1632300570000|2021-09-22 08:49:30|411.06|406.96|411.05|406.95|411.1|407|411.05|406.95|7
1632300580000|2021-09-22 08:49:40|410.95|406.85|410.96|406.86|410.98|406.88|410.95|406.85|4
1632300590000|2021-09-22 08:49:50|410.95|406.85|410.91|406.81|411|406.9|410.91|406.81|6
1632300600000|2021-09-22 08:50:00|410.9|406.8|411.1|407|411.11|407.01|410.9|406.8|15
1632300610000|2021-09-22 08:50:10|411.12|407.02|411.11|407.01|411.2|407.1|411.11|407.01|7
1632300620000|2021-09-22 08:50:20|411.14|407.04|411.2|407.1|411.2|407.1|411.1|407|9
1632300630000|2021-09-22 08:50:30|411.15|407.05|411.1|407|411.2|407.1|411.1|407|10
1632300640000|2021-09-22 08:50:40|411.15|407.05|411.15|407.05|411.15|407.05|411.1|407|6
1632300650000|2021-09-22 08:50:50|411.13|407.03|411.2|407.1|411.2|407.1|411.1|407|9
1632300660000|2021-09-22 08:51:00|411.22|407.12|411.1|407|411.23|407.13|411.1|407|6
1632300670000|2021-09-22 08:51:10|411.2|407.1|411.22|407.12|411.25|407.15|411.15|407.05|15
1632300680000|2021-09-22 08:51:20|411.2|407.1|411.14|407.04|411.22|407.12|411.14|407.04|6
1632300690000|2021-09-22 08:51:30|411.1|407|411.1|407|411.16|407.06|411.1|407|3
1632300700000|2021-09-22 08:51:40|411.2|407.1|411.3|407.2|411.3|407.2|411.2|407.1|3
1632300710000|2021-09-22 08:51:50|411.24|407.14|411.26|407.16|411.3|407.2|411.24|407.14|9
1632300720000|2021-09-22 08:52:00|411.27|407.17|411.27|407.17|411.3|407.2|411.22|407.12|7
1632300730000|2021-09-22 08:52:10|411.3|407.2|411.19|407.09|411.3|407.2|411.19|407.09|6
1632300740000|2021-09-22 08:52:20|411.2|407.1|411.01|406.91|411.2|407.1|411|406.9|10
1632300750000|2021-09-22 08:52:30|411|406.9|411.01|406.91|411.01|406.91|411|406.9|6
1632300760000|2021-09-22 08:52:40|411.03|406.93|411.03|406.93|411.04|406.94|411|406.9|9
1632300770000|2021-09-22 08:52:50|411.04|406.94|411|406.9|411.04|406.94|410.97|406.87|10
1632300780000|2021-09-22 08:53:00|411.01|406.91|410.95|406.85|411.1|407|410.95|406.85|9
1632300790000|2021-09-22 08:53:10|411|406.9|411.11|407.01|411.11|407.01|411|406.9|7
1632300800000|2021-09-22 08:53:20|411.1|407|411.1|407|411.1|407|411.1|407|1
1632300810000|2021-09-22 08:53:30|411.11|407.01|411.1|407|411.2|407.1|411.1|407|7
1632300820000|2021-09-22 08:53:40|411.12|407.02|411.12|407.02|411.12|407.02|411.1|407|3
1632300830000|2021-09-22 08:53:50|411.13|407.03|411.2|407.1|411.22|407.12|411.12|407.02|6
1632300840000|2021-09-22 08:54:00|411.22|407.12|411.42|407.32|411.42|407.32|411.22|407.12|6
1632300850000|2021-09-22 08:54:10|411.41|407.31|411.35|407.25|411.41|407.31|411.21|407.11|16
1632300860000|2021-09-22 08:54:20|411.27|407.17|411.19|407.09|411.27|407.17|411.14|407.04|20
1632300870000|2021-09-22 08:54:30|411.23|407.13|411.32|407.22|411.32|407.22|411.21|407.11|16
1632300880000|2021-09-22 08:54:40|411.35|407.25|411.31|407.21|411.35|407.25|411.3|407.2|13
1632300890000|2021-09-22 08:54:50|411.32|407.22|411.18|407.08|411.32|407.22|411.18|407.08|11
1632300900000|2021-09-22 08:55:00|411.17|407.07|411.1|407|411.22|407.12|411.1|407|14
1632300910000|2021-09-22 08:55:10|411.11|407.01|411.01|406.91|411.11|407.01|411|406.9|17
1632300920000|2021-09-22 08:55:20|410.99|406.89|410.93|406.83|411|406.9|410.9|406.8|15
1632300930000|2021-09-22 08:55:30|410.97|406.87|410.86|406.76|410.98|406.88|410.8|406.7|16
1632300940000|2021-09-22 08:55:40|410.85|406.75|410.91|406.81|410.95|406.85|410.85|406.75|9
1632300950000|2021-09-22 08:55:50|410.92|406.82|410.78|406.68|410.94|406.84|410.75|406.65|8
1632300960000|2021-09-22 08:56:00|410.79|406.69|410.7|406.6|410.79|406.69|410.7|406.6|3
1632300970000|2021-09-22 08:56:10|410.71|406.61|410.71|406.61|410.74|406.64|410.7|406.6|5
1632300980000|2021-09-22 08:56:20|410.7|406.6|410.61|406.51|410.71|406.61|410.6|406.5|10
1632300990000|2021-09-22 08:56:30|410.6|406.5|410.6|406.5|410.61|406.51|410.6|406.5|5
1632301000000|2021-09-22 08:56:40|410.61|406.51|410.3|406.2|410.62|406.52|410.3|406.2|23
1632301010000|2021-09-22 08:56:50|410.26|406.16|410.2|406.1|410.26|406.16|410.2|406.1|5
1632301020000|2021-09-22 08:57:00|410.18|406.08|410.2|406.1|410.21|406.11|410.17|406.07|9
1632301030000|2021-09-22 08:57:10|410.19|406.09|410.17|406.07|410.24|406.14|410.16|406.06|14
1632301040000|2021-09-22 08:57:20|410.1|406|410.01|405.91|410.22|406.12|409.9|405.8|12
1632301050000|2021-09-22 08:57:30|409.95|405.85|409.7|405.6|409.95|405.85|409.66|405.56|20
1632301060000|2021-09-22 08:57:40|409.69|405.59|409.64|405.54|409.7|405.6|409.64|405.54|9
1632301070000|2021-09-22 08:57:50|409.6|405.5|409.57|405.47|409.64|405.54|409.4|405.3|15
1632301080000|2021-09-22 08:58:00|409.55|405.45|409.66|405.56|409.7|405.6|409.5|405.4|13
1632301090000|2021-09-22 08:58:10|409.67|405.57|409.81|405.71|409.85|405.75|409.66|405.56|8
1632301100000|2021-09-22 08:58:20|409.75|405.65|409.8|405.7|409.81|405.71|409.75|405.65|4
1632301110000|2021-09-22 08:58:30|409.95|405.85|409.8|405.7|409.95|405.85|409.8|405.7|13
1632301120000|2021-09-22 08:58:40|409.76|405.66|409.72|405.62|409.82|405.72|409.7|405.6|11
1632301130000|2021-09-22 08:58:50|409.73|405.63|409.72|405.62|409.75|405.65|409.72|405.62|4
1632301140000|2021-09-22 08:59:00|409.75|405.65|409.71|405.61|409.75|405.65|409.7|405.6|4
1632301150000|2021-09-22 08:59:10|409.77|405.67|410.04|405.94|410.1|406|409.77|405.67|16
1632301160000|2021-09-22 08:59:20|410.02|405.92|410.01|405.91|410.02|405.92|409.98|405.88|9
1632301170000|2021-09-22 08:59:30|410|405.9|409.98|405.88|410.01|405.91|409.98|405.88|4
1632301180000|2021-09-22 08:59:40|410|405.9|410|405.9|410|405.9|410|405.9|1
1632301190000|2021-09-22 08:59:50|409.95|405.85|409.93|405.83|410|405.9|409.92|405.82|7
1632301200000|2021-09-22 09:00:00|409.9|405.8|410.23|406.13|410.24|406.14|409.9|405.8|18
1632301210000|2021-09-22 09:00:10|410.24|406.14|410.14|406.04|410.24|406.14|410.13|406.03|18
1632301220000|2021-09-22 09:00:20|410.13|406.03|410.16|406.06|410.18|406.08|410.1|406|8
1632301230000|2021-09-22 09:00:30|410|405.9|410.02|405.92|410.05|405.95|410|405.9|6
1632301240000|2021-09-22 09:00:40|410.05|405.95|410.1|406|410.1|406|410.02|405.92|7
1632301260000|2021-09-22 09:01:00|410.11|406.01|410.38|406.28|410.38|406.28|410.11|406.01|10
1632301270000|2021-09-22 09:01:10|410.37|406.27|410.79|406.69|410.79|406.69|410.37|406.27|15
1632301280000|2021-09-22 09:01:20|410.84|406.74|411.72|407.62|411.72|407.62|410.79|406.69|25
1632301290000|2021-09-22 09:01:30|411.71|407.61|412.45|408.35|412.45|408.35|411.71|407.61|21
1632301300000|2021-09-22 09:01:40|412.58|408.48|412.87|408.77|412.87|408.77|412.58|408.48|18
1632301310000|2021-09-22 09:01:50|412.85|408.75|413.35|409.25|413.35|409.25|412.84|408.74|17
1632301320000|2021-09-22 09:02:00|413.39|409.29|413.75|409.65|413.75|409.65|413.39|409.29|12
1632301330000|2021-09-22 09:02:10|413.79|409.69|413.93|409.83|414|409.9|413.7|409.6|26
1632301340000|2021-09-22 09:02:20|413.96|409.86|414.13|410.03|414.13|410.03|413.95|409.85|20
1632301350000|2021-09-22 09:02:30|414.1|410|413.76|409.66|414.13|410.03|413.76|409.66|10
1632301360000|2021-09-22 09:02:40|413.75|409.65|412.78|408.68|413.76|409.66|412.7|408.6|31
1632301370000|2021-09-22 09:02:50|412.6|408.5|412.82|408.72|412.9|408.8|412.46|408.36|27
1632301380000|2021-09-22 09:03:00|412.8|408.7|412.56|408.46|412.8|408.7|412.55|408.45|17
1632301390000|2021-09-22 09:03:10|412.57|408.47|412.09|407.99|412.57|408.47|412.08|407.98|18
1632301400000|2021-09-22 09:03:20|412.07|407.97|411.76|407.66|412.07|407.97|411.76|407.66|16
1632301410000|2021-09-22 09:03:30|411.77|407.67|411.85|407.75|411.85|407.75|411.75|407.65|9
1632301420000|2021-09-22 09:03:40|411.96|407.86|411.55|407.45|411.96|407.86|411.55|407.45|16
1632301430000|2021-09-22 09:03:50|411.59|407.49|411.73|407.63|411.73|407.63|411.54|407.44|12
1632301440000|2021-09-22 09:04:00|411.74|407.64|411.66|407.56|411.77|407.67|411.66|407.56|14
1632301450000|2021-09-22 09:04:10|411.68|407.58|411.47|407.37|411.82|407.72|411.45|407.35|18
1632301460000|2021-09-22 09:04:20|411.45|407.35|411.08|406.98|411.46|407.36|411.08|406.98|20
1632301470000|2021-09-22 09:04:30|411.07|406.97|411.07|406.97|411.07|406.97|411.06|406.96|5
1632301480000|2021-09-22 09:04:40|411.03|406.93|411|406.9|411.07|406.97|411|406.9|14
1632301490000|2021-09-22 09:04:50|411.02|406.92|410.75|406.65|411.02|406.92|410.74|406.64|18
1632301500000|2021-09-22 09:05:00|410.74|406.64|410.76|406.66|410.76|406.66|410.64|406.54|16
1632301510000|2021-09-22 09:05:10|410.72|406.62|410.45|406.35|410.72|406.62|410.45|406.35|16
1632301520000|2021-09-22 09:05:20|410.44|406.34|410.25|406.15|410.44|406.34|410.16|406.06|22
1632301530000|2021-09-22 09:05:30|410.26|406.16|410.1|406|410.26|406.16|410.08|405.98|18
1632301540000|2021-09-22 09:05:40|410.06|405.96|409.55|405.45|410.08|405.98|409.55|405.45|21
1632301550000|2021-09-22 09:05:50|409.57|405.47|409.82|405.72|409.89|405.79|409.57|405.47|20
1632301560000|2021-09-22 09:06:00|409.8|405.7|410.45|406.35|410.46|406.36|409.8|405.7|21
1632301570000|2021-09-22 09:06:10|410.47|406.37|409.96|405.86|410.47|406.37|409.96|405.86|19
1632301580000|2021-09-22 09:06:20|409.92|405.82|410.04|405.94|410.06|405.96|409.92|405.82|17
1632301590000|2021-09-22 09:06:30|410.06|405.96|410.11|406.01|410.2|406.1|409.96|405.86|15
1632301600000|2021-09-22 09:06:40|410.08|405.98|410.06|405.96|410.21|406.11|410.06|405.96|17
1632301610000|2021-09-22 09:06:50|410.07|405.97|410.01|405.91|410.13|406.03|409.9|405.8|19
1632301620000|2021-09-22 09:07:00|410|405.9|409.93|405.83|410.01|405.91|409.93|405.83|7
1632301630000|2021-09-22 09:07:10|409.94|405.84|409.9|405.8|409.96|405.86|409.89|405.79|11
1632301640000|2021-09-22 09:07:20|409.93|405.83|410.1|406|410.1|406|409.93|405.83|7
1632301650000|2021-09-22 09:07:30|410.08|405.98|410|405.9|410.08|405.98|410|405.9|5
1632301660000|2021-09-22 09:07:40|410.01|405.91|409.95|405.85|410.03|405.93|409.95|405.85|6
1632301670000|2021-09-22 09:07:50|409.93|405.83|410.3|406.2|410.3|406.2|409.92|405.82|18
1632301680000|2021-09-22 09:08:00|410.31|406.21|410.45|406.35|410.45|406.35|410.31|406.21|7
1632301690000|2021-09-22 09:08:10|410.46|406.36|410.35|406.25|410.48|406.38|410.35|406.25|4
1632301700000|2021-09-22 09:08:20|410.33|406.23|410.4|406.3|410.4|406.3|410.33|406.23|2
1632301710000|2021-09-22 09:08:30|410.41|406.31|410.31|406.21|410.41|406.31|410.3|406.2|8
1632301720000|2021-09-22 09:08:40|410.35|406.25|410.4|406.3|410.41|406.31|410.35|406.25|7
1632301730000|2021-09-22 09:08:50|410.41|406.31|410.43|406.33|410.43|406.33|410.41|406.31|2
1632301740000|2021-09-22 09:09:00|410.47|406.37|410.46|406.36|410.48|406.38|410.43|406.33|7
1632301750000|2021-09-22 09:09:10|410.48|406.38|410.78|406.68|410.78|406.68|410.48|406.38|8
1632301760000|2021-09-22 09:09:20|410.79|406.69|410.66|406.56|410.8|406.7|410.66|406.56|13
1632301770000|2021-09-22 09:09:30|410.65|406.55|410.62|406.52|410.65|406.55|410.57|406.47|8
1632301780000|2021-09-22 09:09:40|410.56|406.46|410.56|406.46|410.56|406.46|410.56|406.46|1
1632301790000|2021-09-22 09:09:50|410.55|406.45|410.53|406.43|410.55|406.45|410.53|406.43|3
1632301800000|2021-09-22 09:10:00|410.52|406.42|410.39|406.29|410.6|406.5|410.35|406.25|19
1632301810000|2021-09-22 09:10:10|410.38|406.28|410.2|406.1|410.38|406.28|410.11|406.01|17
1632301820000|2021-09-22 09:10:20|410.21|406.11|409.85|405.75|410.21|406.11|409.85|405.75|17
1632301830000|2021-09-22 09:10:30|409.8|405.7|409.75|405.65|409.85|405.75|409.75|405.65|6
1632301840000|2021-09-22 09:10:40|409.8|405.7|409.93|405.83|409.98|405.88|409.8|405.7|11
1632301850000|2021-09-22 09:10:50|409.9|405.8|409.9|405.8|409.91|405.81|409.8|405.7|12
1632301860000|2021-09-22 09:11:00|409.94|405.84|409.85|405.75|409.94|405.84|409.85|405.75|3
1632301870000|2021-09-22 09:11:10|409.87|405.77|409.7|405.6|409.87|405.77|409.7|405.6|6
1632301890000|2021-09-22 09:11:30|409.61|405.51|409.56|405.46|409.64|405.54|409.56|405.46|6
1632301900000|2021-09-22 09:11:40|409.51|405.41|409.43|405.33|409.52|405.42|409.4|405.3|8
1632301910000|2021-09-22 09:11:50|409.3|405.2|409.09|404.99|409.3|405.2|409.05|404.95|12
1632301920000|2021-09-22 09:12:00|409.07|404.97|409.28|405.18|409.3|405.2|409|404.9|15
1632301930000|2021-09-22 09:12:10|409.29|405.19|409.24|405.14|409.29|405.19|409.24|405.14|4
1632301940000|2021-09-22 09:12:20|409.2|405.1|408.96|404.86|409.2|405.1|408.96|404.86|9
1632301950000|2021-09-22 09:12:30|409|404.9|408.62|404.52|409.01|404.91|408.62|404.52|16
1632301960000|2021-09-22 09:12:40|408.63|404.53|408.7|404.6|408.7|404.6|408.46|404.36|21
1632301970000|2021-09-22 09:12:50|408.71|404.61|408.99|404.89|409.02|404.92|408.71|404.61|18
1632301980000|2021-09-22 09:13:00|408.96|404.86|409.01|404.91|409.02|404.92|408.96|404.86|8
1632301990000|2021-09-22 09:13:10|409|404.9|409.16|405.06|409.25|405.15|408.98|404.88|14
1632302000000|2021-09-22 09:13:20|409.15|405.05|409.17|405.07|409.17|405.07|409.04|404.94|13
1632302010000|2021-09-22 09:13:30|409.2|405.1|408.91|404.81|409.2|405.1|408.85|404.75|21
1632302020000|2021-09-22 09:13:40|408.9|404.8|408.74|404.64|408.9|404.8|408.7|404.6|11
1632302030000|2021-09-22 09:13:50|408.75|404.65|408.51|404.41|408.77|404.67|408.51|404.41|17
1632302040000|2021-09-22 09:14:00|408.49|404.39|408.7|404.6|408.7|404.6|408.44|404.34|17
1632302050000|2021-09-22 09:14:10|408.71|404.61|408.62|404.52|408.81|404.71|408.62|404.52|10
1632302060000|2021-09-22 09:14:20|408.63|404.53|408.12|404.02|408.63|404.53|408.1|404|22
1632302070000|2021-09-22 09:14:30|408.11|404.01|408.22|404.12|408.35|404.25|408.11|404.01|10
1632302080000|2021-09-22 09:14:40|408.27|404.17|408.6|404.5|408.61|404.51|408.27|404.17|13
1632302090000|2021-09-22 09:14:50|408.69|404.59|408.52|404.42|408.7|404.6|408.51|404.41|19
1632302100000|2021-09-22 09:15:00|408.53|404.43|408.85|404.75|408.91|404.81|408.4|404.3|23
1632302110000|2021-09-22 09:15:10|408.89|404.79|408.83|404.73|409|404.9|408.72|404.62|18
1632302120000|2021-09-22 09:15:20|408.8|404.7|408.47|404.37|408.8|404.7|408.45|404.35|22
1632302130000|2021-09-22 09:15:30|408.45|404.35|408.33|404.23|408.45|404.35|408.33|404.23|6
1632302140000|2021-09-22 09:15:40|408.31|404.21|408.22|404.12|408.31|404.21|408.2|404.1|9
1632302150000|2021-09-22 09:15:50|408.25|404.15|408.08|403.98|408.25|404.15|408.08|403.98|10
1632302160000|2021-09-22 09:16:00|408.05|403.95|408|403.9|408.2|404.1|408|403.9|15
1632302170000|2021-09-22 09:16:10|407.97|403.87|408.01|403.91|408.03|403.93|407.97|403.87|7
1632302180000|2021-09-22 09:16:20|408|403.9|407.74|403.64|408.07|403.97|407.59|403.49|25
1632302190000|2021-09-22 09:16:30|407.79|403.69|407.8|403.7|407.83|403.73|407.75|403.65|12
1632302200000|2021-09-22 09:16:40|407.81|403.71|407.62|403.52|407.88|403.78|407.62|403.52|17
1632302210000|2021-09-22 09:16:50|407.61|403.51|407.82|403.72|407.82|403.72|407.6|403.5|12
1632302220000|2021-09-22 09:17:00|407.81|403.71|407.95|403.85|408.04|403.94|407.81|403.71|11
1632302230000|2021-09-22 09:17:10|407.96|403.86|407.9|403.8|408.05|403.95|407.9|403.8|17
1632302240000|2021-09-22 09:17:20|407.92|403.82|408|403.9|408|403.9|407.92|403.82|6
1632302250000|2021-09-22 09:17:30|408.02|403.92|408.04|403.94|408.2|404.1|408.02|403.92|19
1632302260000|2021-09-22 09:17:40|408.09|403.99|408.03|403.93|408.1|404|407.9|403.8|9
1632302270000|2021-09-22 09:17:50|407.98|403.88|407.95|403.85|407.98|403.88|407.87|403.77|7
1632302280000|2021-09-22 09:18:00|408.09|403.99|408.14|404.04|408.22|404.12|407.92|403.82|13
1632302290000|2021-09-22 09:18:10|408.15|404.05|408.75|404.65|408.81|404.71|408.15|404.05|13
1632302300000|2021-09-22 09:18:20|408.74|404.64|408.71|404.61|408.81|404.71|408.63|404.53|19
1632302310000|2021-09-22 09:18:30|408.66|404.56|408.69|404.59|408.72|404.62|408.66|404.56|12
1632302320000|2021-09-22 09:18:40|408.71|404.61|408.25|404.15|408.71|404.61|408.25|404.15|23
1632302330000|2021-09-22 09:18:50|408.3|404.2|408.6|404.5|408.6|404.5|408.3|404.2|15
1632302340000|2021-09-22 09:19:00|408.52|404.42|408.56|404.46|408.63|404.53|408.52|404.42|13
1632302350000|2021-09-22 09:19:10|408.53|404.43|408.6|404.5|408.65|404.55|408.53|404.43|7
1632302360000|2021-09-22 09:19:20|408.55|404.45|408.44|404.34|408.6|404.5|408.44|404.34|10
1632302370000|2021-09-22 09:19:30|408.46|404.36|408.28|404.18|408.46|404.36|408.12|404.02|21
1632302380000|2021-09-22 09:19:40|408.31|404.21|408.22|404.12|408.32|404.22|408.22|404.12|12
1632302390000|2021-09-22 09:19:50|408.24|404.14|408.47|404.37|408.47|404.37|408.24|404.14|14
1632302400000|2021-09-22 09:20:00|408.52|404.42|408.71|404.61|408.71|404.61|408.52|404.42|6
1632302410000|2021-09-22 09:20:10|408.7|404.6|409.43|405.33|409.44|405.34|408.7|404.6|21
1632302420000|2021-09-22 09:20:20|409.45|405.35|409.5|405.4|409.5|405.4|409.44|405.34|5
1632302430000|2021-09-22 09:20:30|409.6|405.5|409.4|405.3|409.61|405.51|409.34|405.24|11
1632302440000|2021-09-22 09:20:40|409.6|405.5|409.62|405.52|409.62|405.52|409.54|405.44|5
1632302450000|2021-09-22 09:20:50|409.6|405.5|409.6|405.5|409.6|405.5|409.6|405.5|1
1632302460000|2021-09-22 09:21:00|409.58|405.48|409.51|405.41|409.64|405.54|409.51|405.41|8
1632302470000|2021-09-22 09:21:10|409.49|405.39|409.49|405.39|409.49|405.39|409.49|405.39|1
1632302480000|2021-09-22 09:21:20|409.48|405.38|409.45|405.35|409.48|405.38|409.44|405.34|5
1632302490000|2021-09-22 09:21:30|409.51|405.41|409.55|405.45|409.55|405.45|409.41|405.31|4
1632302500000|2021-09-22 09:21:40|409.6|405.5|409.66|405.56|409.74|405.64|409.57|405.47|8
1632302510000|2021-09-22 09:21:50|409.62|405.52|409.65|405.55|409.9|405.8|409.62|405.52|8
1632302520000|2021-09-22 09:22:00|409.97|405.87|409.71|405.61|410|405.9|409.7|405.6|28
1632302530000|2021-09-22 09:22:10|409.72|405.62|409.93|405.83|409.93|405.83|409.7|405.6|13
1632302540000|2021-09-22 09:22:20|409.91|405.81|409.82|405.72|409.92|405.82|409.82|405.72|8
1632302550000|2021-09-22 09:22:30|409.86|405.76|409.82|405.72|409.91|405.81|409.8|405.7|14
1632302560000|2021-09-22 09:22:40|409.81|405.71|409.98|405.88|409.98|405.88|409.81|405.71|7
1632302570000|2021-09-22 09:22:50|409.95|405.85|409.81|405.71|409.98|405.88|409.78|405.68|22
1632302580000|2021-09-22 09:23:00|409.88|405.78|409.9|405.8|409.95|405.85|409.87|405.77|18
1632302590000|2021-09-22 09:23:10|409.92|405.82|410.23|406.13|410.23|406.13|409.92|405.82|24
1632302600000|2021-09-22 09:23:20|410.18|406.08|410.4|406.3|410.4|406.3|410.18|406.08|9
1632302610000|2021-09-22 09:23:30|410.37|406.27|410.4|406.3|410.45|406.35|410.34|406.24|7
1632302620000|2021-09-22 09:23:40|410.35|406.25|410.12|406.02|410.36|406.26|410.12|406.02|15
1632302630000|2021-09-22 09:23:50|410.11|406.01|410.12|406.02|410.12|406.02|410.1|406|14
1632302640000|2021-09-22 09:24:00|410.11|406.01|410.3|406.2|410.34|406.24|410.11|406.01|12
1632302650000|2021-09-22 09:24:10|410.24|406.14|410.3|406.2|410.31|406.21|410.23|406.13|6
1632302660000|2021-09-22 09:24:20|410.31|406.21|410.3|406.2|410.31|406.21|410.29|406.19|3
1632302670000|2021-09-22 09:24:30|410.32|406.22|410.29|406.19|410.35|406.25|410.24|406.14|7
1632302680000|2021-09-22 09:24:40|410.34|406.24|410.26|406.16|410.34|406.24|410.23|406.13|8
1632302690000|2021-09-22 09:24:50|410.23|406.13|410.21|406.11|410.23|406.13|410.2|406.1|6
1632302700000|2021-09-22 09:25:00|410.19|406.09|410.4|406.3|410.4|406.3|410.19|406.09|9
1632302710000|2021-09-22 09:25:10|410.41|406.31|410.3|406.2|410.41|406.31|410.3|406.2|3
1632302720000|2021-09-22 09:25:20|410.28|406.18|410.21|406.11|410.35|406.25|410.21|406.11|7
1632302730000|2021-09-22 09:25:30|410.19|406.09|410.12|406.02|410.21|406.11|410.12|406.02|18
1632302740000|2021-09-22 09:25:40|410.13|406.03|410.21|406.11|410.21|406.11|410.13|406.03|7
1632302750000|2021-09-22 09:25:50|410.19|406.09|410.26|406.16|410.3|406.2|410.18|406.08|9
1632302760000|2021-09-22 09:26:00|410.23|406.13|410.4|406.3|410.4|406.3|410.18|406.08|9
1632302770000|2021-09-22 09:26:10|410.37|406.27|410.5|406.4|410.52|406.42|410.36|406.26|12
1632302780000|2021-09-22 09:26:20|410.52|406.42|410.45|406.35|410.52|406.42|410.43|406.33|5
1632302790000|2021-09-22 09:26:30|410.46|406.36|410.4|406.3|410.46|406.36|410.32|406.22|6
1632302800000|2021-09-22 09:26:40|410.35|406.25|410.21|406.11|410.4|406.3|410.21|406.11|8
1632302810000|2021-09-22 09:26:50|410.23|406.13|410.26|406.16|410.26|406.16|410.21|406.11|4
1632302820000|2021-09-22 09:27:00|410.23|406.13|410.33|406.23|410.37|406.27|410.18|406.08|10
1632302830000|2021-09-22 09:27:10|410.38|406.28|410.39|406.29|410.4|406.3|410.38|406.28|4
1632302840000|2021-09-22 09:27:20|410.6|406.5|410.71|406.61|410.71|406.61|410.58|406.48|12
1632302850000|2021-09-22 09:27:30|410.7|406.6|410.3|406.2|410.71|406.61|410.3|406.2|8
1632302860000|2021-09-22 09:27:40|410.29|406.19|409.95|405.85|410.29|406.19|409.95|405.85|14
1632302870000|2021-09-22 09:27:50|409.94|405.84|409.97|405.87|409.99|405.89|409.92|405.82|10
1632302880000|2021-09-22 09:28:00|409.91|405.81|409.96|405.86|409.98|405.88|409.91|405.81|7
1632302890000|2021-09-22 09:28:10|409.97|405.87|410.02|405.92|410.05|405.95|409.92|405.82|18
1632302900000|2021-09-22 09:28:20|410.09|405.99|410.39|406.29|410.4|406.3|410|405.9|18
1632302910000|2021-09-22 09:28:30|410.4|406.3|410.72|406.62|410.82|406.72|410.4|406.3|15
1632302920000|2021-09-22 09:28:40|410.75|406.65|410.72|406.62|410.75|406.65|410.72|406.62|2
1632302930000|2021-09-22 09:28:50|410.7|406.6|410.41|406.31|410.7|406.6|410.4|406.3|20
1632302940000|2021-09-22 09:29:00|410.42|406.32|410.24|406.14|410.42|406.32|410.21|406.11|17
1632302950000|2021-09-22 09:29:10|410.22|406.12|410.17|406.07|410.22|406.12|410.17|406.07|2
1632302960000|2021-09-22 09:29:20|410.15|406.05|410.15|406.05|410.15|406.05|410.15|406.05|1
1632302970000|2021-09-22 09:29:30|410.14|406.04|410.15|406.05|410.15|406.05|410.14|406.04|2
1632302980000|2021-09-22 09:29:40|410.14|406.04|410.14|406.04|410.14|406.04|410.05|405.95|8
1632302990000|2021-09-22 09:29:50|410.11|406.01|410.12|406.02|410.14|406.04|410|405.9|13
1632303000000|2021-09-22 09:30:00|410.11|406.01|410.33|406.23|410.42|406.32|410.1|406|22
1632303010000|2021-09-22 09:30:10|410.34|406.24|410.35|406.25|410.42|406.32|410.34|406.24|12
1632303020000|2021-09-22 09:30:20|410.39|406.29|410.41|406.31|410.41|406.31|410.35|406.25|6
1632303030000|2021-09-22 09:30:30|410.4|406.3|410.41|406.31|410.41|406.31|410.4|406.3|4
1632303040000|2021-09-22 09:30:40|410.48|406.38|410.5|406.4|410.5|406.4|410.48|406.38|3
1632303050000|2021-09-22 09:30:50|410.54|406.44|410.7|406.6|410.74|406.64|410.54|406.44|7
1632303060000|2021-09-22 09:31:00|410.75|406.65|410.9|406.8|410.9|406.8|410.7|406.6|9
1632303070000|2021-09-22 09:31:10|411|406.9|410.93|406.83|411.06|406.96|410.86|406.76|19
1632303080000|2021-09-22 09:31:20|410.95|406.85|410.94|406.84|411.05|406.95|410.89|406.79|11
1632303090000|2021-09-22 09:31:30|410.9|406.8|410.91|406.81|410.91|406.81|410.87|406.77|8
1632303100000|2021-09-22 09:31:40|410.9|406.8|410.6|406.5|410.91|406.81|410.54|406.44|21
1632303110000|2021-09-22 09:31:50|410.59|406.49|410.3|406.2|410.66|406.56|410.3|406.2|17
1632303120000|2021-09-22 09:32:00|410.29|406.19|410.49|406.39|410.49|406.39|410.28|406.18|14
1632303130000|2021-09-22 09:32:10|410.47|406.37|410.38|406.28|410.47|406.37|410.37|406.27|15
1632303140000|2021-09-22 09:32:20|410.36|406.26|410.29|406.19|410.36|406.26|410.23|406.13|14
1632303150000|2021-09-22 09:32:30|410.28|406.18|410.27|406.17|410.28|406.18|410.26|406.16|3
1632303160000|2021-09-22 09:32:40|410.28|406.18|410.29|406.19|410.4|406.3|410.27|406.17|23
1632303170000|2021-09-22 09:32:50|410.28|406.18|410.26|406.16|410.29|406.19|410.26|406.16|8
1632303180000|2021-09-22 09:33:00|410.27|406.17|410.32|406.22|410.32|406.22|410.2|406.1|10
1632303190000|2021-09-22 09:33:10|410.27|406.17|410.25|406.15|410.37|406.27|410.22|406.12|9
1632303200000|2021-09-22 09:33:20|410.27|406.17|410.35|406.25|410.42|406.32|410.22|406.12|20
1632303210000|2021-09-22 09:33:30|410.41|406.31|410.7|406.6|410.7|406.6|410.39|406.29|14
1632303220000|2021-09-22 09:33:40|410.71|406.61|410.79|406.69|410.79|406.69|410.71|406.61|2
1632303230000|2021-09-22 09:33:50|410.77|406.67|410.72|406.62|410.77|406.67|410.72|406.62|7
1632303240000|2021-09-22 09:34:00|410.73|406.63|410.89|406.79|410.91|406.81|410.72|406.62|13
1632303250000|2021-09-22 09:34:10|410.92|406.82|410.93|406.83|410.93|406.83|410.87|406.77|5
1632303260000|2021-09-22 09:34:20|410.89|406.79|410.89|406.79|410.89|406.79|410.89|406.79|1
1632303270000|2021-09-22 09:34:30|410.91|406.81|410.92|406.82|410.92|406.82|410.79|406.69|21
1632303280000|2021-09-22 09:34:40|410.89|406.79|410.89|406.79|410.89|406.79|410.89|406.79|1
1632303290000|2021-09-22 09:34:50|410.84|406.74|410.77|406.67|410.84|406.74|410.74|406.64|7
1632303300000|2021-09-22 09:35:00|410.76|406.66|410.81|406.71|410.81|406.71|410.76|406.66|4
1632303310000|2021-09-22 09:35:10|410.77|406.67|410.89|406.79|410.92|406.82|410.77|406.67|7
1632303320000|2021-09-22 09:35:20|410.87|406.77|410.87|406.77|410.89|406.79|410.87|406.77|5
1632303330000|2021-09-22 09:35:30|410.89|406.79|410.89|406.79|410.89|406.79|410.89|406.79|1
1632303350000|2021-09-22 09:35:50|410.87|406.77|411.1|407|411.1|407|410.87|406.77|7
1632303360000|2021-09-22 09:36:00|411.2|407.1|411.52|407.42|411.54|407.44|411.14|407.04|21
1632303370000|2021-09-22 09:36:10|411.51|407.41|411.41|407.31|411.52|407.42|411.41|407.31|13
1632303380000|2021-09-22 09:36:20|411.42|407.32|411.56|407.46|411.57|407.47|411.4|407.3|18
1632303390000|2021-09-22 09:36:30|411.52|407.42|411.51|407.41|411.52|407.42|411.5|407.4|3
1632303400000|2021-09-22 09:36:40|411.52|407.42|411.53|407.43|411.53|407.43|411.52|407.42|4
1632303410000|2021-09-22 09:36:50|411.58|407.48|411.58|407.48|411.58|407.48|411.58|407.48|1
1632303420000|2021-09-22 09:37:00|411.59|407.49|411.94|407.84|412.01|407.91|411.59|407.49|21
1632303430000|2021-09-22 09:37:10|411.93|407.83|411.71|407.61|411.93|407.83|411.71|407.61|21
1632303440000|2021-09-22 09:37:20|411.7|407.6|411.7|407.6|411.7|407.6|411.56|407.46|17
1632303450000|2021-09-22 09:37:30|411.67|407.57|411.65|407.55|411.69|407.59|411.58|407.48|12
1632303460000|2021-09-22 09:37:40|411.63|407.53|411.6|407.5|411.63|407.53|411.49|407.39|21
1632303470000|2021-09-22 09:37:50|411.65|407.55|411.65|407.55|411.66|407.56|411.47|407.37|19
1632303480000|2021-09-22 09:38:00|411.7|407.6|411.89|407.79|411.98|407.88|411.7|407.6|15
1632303490000|2021-09-22 09:38:10|411.88|407.78|412|407.9|412.02|407.92|411.88|407.78|12
1632303500000|2021-09-22 09:38:20|411.99|407.89|411.97|407.87|412.09|407.99|411.96|407.86|16
1632303510000|2021-09-22 09:38:30|412.02|407.92|411.94|407.84|412.02|407.92|411.94|407.84|9
1632303520000|2021-09-22 09:38:40|411.95|407.85|411.9|407.8|411.95|407.85|411.9|407.8|8
1632303530000|2021-09-22 09:38:50|411.93|407.83|411.99|407.89|412|407.9|411.92|407.82|11
1632303540000|2021-09-22 09:39:00|411.98|407.88|411.93|407.83|411.98|407.88|411.93|407.83|4
1632303550000|2021-09-22 09:39:10|411.9|407.8|411.65|407.55|411.9|407.8|411.59|407.49|15
1632303560000|2021-09-22 09:39:20|411.66|407.56|411.68|407.58|411.68|407.58|411.5|407.4|16
1632303570000|2021-09-22 09:39:30|411.69|407.59|411.51|407.41|411.71|407.61|411.5|407.4|10
1632303580000|2021-09-22 09:39:40|411.5|407.4|411.28|407.18|411.5|407.4|411.25|407.15|14
1632303590000|2021-09-22 09:39:50|411.27|407.17|411.2|407.1|411.27|407.17|411.16|407.06|10
1632303600000|2021-09-22 09:40:00|411.22|407.12|411.34|407.24|411.48|407.38|411.22|407.12|16
1632303610000|2021-09-22 09:40:10|411.35|407.25|411.32|407.22|411.35|407.25|411.32|407.22|2
1632303620000|2021-09-22 09:40:20|411.31|407.21|411.56|407.46|411.56|407.46|411.23|407.13|16
1632303630000|2021-09-22 09:40:30|411.64|407.54|411.97|407.87|412.11|408.01|411.64|407.54|30
1632303640000|2021-09-22 09:40:40|411.95|407.85|411.98|407.88|411.99|407.89|411.95|407.85|8
1632303650000|2021-09-22 09:40:50|411.99|407.89|411.64|407.54|411.99|407.89|411.64|407.54|14
1632303660000|2021-09-22 09:41:00|411.63|407.53|411.59|407.49|411.65|407.55|411.52|407.42|8
1632303670000|2021-09-22 09:41:10|411.6|407.5|411.36|407.26|411.61|407.51|411.36|407.26|24
1632303680000|2021-09-22 09:41:20|411.35|407.25|411.29|407.19|411.35|407.25|411.24|407.14|20
1632303690000|2021-09-22 09:41:30|411.28|407.18|411.3|407.2|411.31|407.21|411.28|407.18|5
1632303700000|2021-09-22 09:41:40|411.31|407.21|411.25|407.15|411.32|407.22|411.25|407.15|10
1632303710000|2021-09-22 09:41:50|411.29|407.19|410.93|406.83|411.29|407.19|410.9|406.8|17
1632303720000|2021-09-22 09:42:00|410.95|406.85|410.85|406.75|411.05|406.95|410.85|406.75|20
1632303730000|2021-09-22 09:42:10|410.81|406.71|410.9|406.8|410.93|406.83|410.81|406.71|9
1632303740000|2021-09-22 09:42:20|410.91|406.81|410.91|406.81|410.92|406.82|410.9|406.8|4
1632303750000|2021-09-22 09:42:30|410.98|406.88|410.72|406.62|410.98|406.88|410.7|406.6|10
1632303760000|2021-09-22 09:42:40|410.7|406.6|410.33|406.23|410.77|406.67|410.29|406.19|22
1632303770000|2021-09-22 09:42:50|410.35|406.25|410.23|406.13|410.4|406.3|410.23|406.13|14
1632303780000|2021-09-22 09:43:00|410.2|406.1|410.12|406.02|410.23|406.13|410.12|406.02|17
1632303790000|2021-09-22 09:43:10|410.06|405.96|410.1|406|410.26|406.16|410.05|405.95|13
1632303800000|2021-09-22 09:43:20|410.09|405.99|410.06|405.96|410.19|406.09|409.95|405.85|19
1632303810000|2021-09-22 09:43:30|410.12|406.02|410.3|406.2|410.3|406.2|410|405.9|25
1632303820000|2021-09-22 09:43:40|410.29|406.19|410.3|406.2|410.41|406.31|410.29|406.19|12
1632303830000|2021-09-22 09:43:50|410.27|406.17|410.19|406.09|410.27|406.17|410.02|405.92|23
1632303840000|2021-09-22 09:44:00|410.22|406.12|410.59|406.49|410.59|406.49|410.22|406.12|19
1632303850000|2021-09-22 09:44:10|410.6|406.5|410.48|406.38|410.68|406.58|410.48|406.38|15
1632303860000|2021-09-22 09:44:20|410.49|406.39|410.19|406.09|410.49|406.39|410.19|406.09|13
1632303870000|2021-09-22 09:44:30|410.21|406.11|410.07|405.97|410.22|406.12|410.06|405.96|19
1632303880000|2021-09-22 09:44:40|410.08|405.98|410.22|406.12|410.33|406.23|410.06|405.96|19
1632303890000|2021-09-22 09:44:50|410.21|406.11|410.19|406.09|410.34|406.24|410.19|406.09|16
1632303900000|2021-09-22 09:45:00|410.1|406|410.13|406.03|410.19|406.09|410.1|406|5
1632303910000|2021-09-22 09:45:10|410.18|406.08|410.21|406.11|410.21|406.11|410.06|405.96|15
1632303920000|2021-09-22 09:45:20|410.22|406.12|410.12|406.02|410.22|406.12|410.1|406|12
1632303930000|2021-09-22 09:45:30|410.15|406.05|410.13|406.03|410.16|406.06|410.09|405.99|12
1632303940000|2021-09-22 09:45:40|410.12|406.02|410.3|406.2|410.39|406.29|410.12|406.02|20
1632303950000|2021-09-22 09:45:50|410.31|406.21|410.35|406.25|410.37|406.27|410.31|406.21|14
1632303960000|2021-09-22 09:46:00|410.39|406.29|410.65|406.55|410.75|406.65|410.39|406.29|27
1632303970000|2021-09-22 09:46:10|410.68|406.58|410.68|406.58|410.77|406.67|410.68|406.58|11
1632303980000|2021-09-22 09:46:20|410.74|406.64|411.22|407.12|411.25|407.15|410.74|406.64|19
1632303990000|2021-09-22 09:46:30|411.28|407.18|411.21|407.11|411.28|407.18|411.18|407.08|12
1632304000000|2021-09-22 09:46:40|411.19|407.09|411.1|407|411.19|407.09|411.06|406.96|19
1632304010000|2021-09-22 09:46:50|411.12|407.02|411.22|407.12|411.22|407.12|411.1|407|7
1632304020000|2021-09-22 09:47:00|411.21|407.11|411.31|407.21|411.31|407.21|411.21|407.11|4
1632304030000|2021-09-22 09:47:10|411.3|407.2|411.33|407.23|411.36|407.26|411.3|407.2|6
1632304040000|2021-09-22 09:47:20|411.31|407.21|411.2|407.1|411.33|407.23|411.2|407.1|12
1632304050000|2021-09-22 09:47:30|411.12|407.02|411.06|406.96|411.15|407.05|411.04|406.94|8
1632304060000|2021-09-22 09:47:40|411.04|406.94|410.89|406.79|411.04|406.94|410.87|406.77|13
1632304070000|2021-09-22 09:47:50|410.88|406.78|410.92|406.82|410.95|406.85|410.87|406.77|16
1632304080000|2021-09-22 09:48:00|410.93|406.83|411|406.9|411.04|406.94|410.93|406.83|11
1632304090000|2021-09-22 09:48:10|411.01|406.91|411.4|407.3|411.4|407.3|411.01|406.91|12
1632304100000|2021-09-22 09:48:20|411.38|407.28|411.53|407.43|411.53|407.43|411.32|407.22|6
1632304110000|2021-09-22 09:48:30|411.48|407.38|411.57|407.47|411.6|407.5|411.44|407.34|12
1632304130000|2021-09-22 09:48:50|411.58|407.48|411.58|407.48|411.58|407.48|411.57|407.47|7
1632304140000|2021-09-22 09:49:00|411.59|407.49|411.58|407.48|411.59|407.49|411.53|407.43|9
1632304160000|2021-09-22 09:49:20|411.57|407.47|411.65|407.55|411.65|407.55|411.57|407.47|2
1632304170000|2021-09-22 09:49:30|411.61|407.51|411.5|407.4|411.63|407.53|411.5|407.4|11
1632304180000|2021-09-22 09:49:40|411.49|407.39|411.5|407.4|411.5|407.4|411.49|407.39|2
1632304190000|2021-09-22 09:49:50|411.49|407.39|411.73|407.63|411.75|407.65|411.49|407.39|15
1632304200000|2021-09-22 09:50:00|411.78|407.68|412|407.9|412.03|407.93|411.78|407.68|12
1632304210000|2021-09-22 09:50:10|411.94|407.84|411.78|407.68|411.94|407.84|411.78|407.68|11
1632304220000|2021-09-22 09:50:20|411.76|407.66|411.6|407.5|411.76|407.66|411.6|407.5|7
1632304230000|2021-09-22 09:50:30|411.61|407.51|411.51|407.41|411.61|407.51|411.5|407.4|12
1632304240000|2021-09-22 09:50:40|411.53|407.43|411.13|407.03|411.53|407.43|411.13|407.03|16
1632304250000|2021-09-22 09:50:50|411.1|407|411.15|407.05|411.15|407.05|411.1|407|6
1632304260000|2021-09-22 09:51:00|411.14|407.04|411.2|407.1|411.22|407.12|411.1|407|13
1632304270000|2021-09-22 09:51:10|411.24|407.14|411.5|407.4|411.51|407.41|411.2|407.1|12
1632304280000|2021-09-22 09:51:20|411.48|407.38|411.48|407.38|411.49|407.39|411.43|407.33|11
1632304290000|2021-09-22 09:51:30|411.49|407.39|411.36|407.26|411.49|407.39|411.36|407.26|13
1632304300000|2021-09-22 09:51:40|411.38|407.28|411.22|407.12|411.4|407.3|411.22|407.12|14
1632304310000|2021-09-22 09:51:50|411.25|407.15|411.03|406.93|411.32|407.22|410.99|406.89|19
1632304320000|2021-09-22 09:52:00|411.04|406.94|410.8|406.7|411.04|406.94|410.8|406.7|16
1632304330000|2021-09-22 09:52:10|410.76|406.66|410.5|406.4|410.76|406.66|410.5|406.4|12
1632304340000|2021-09-22 09:52:20|410.52|406.42|410.6|406.5|410.67|406.57|410.52|406.42|10
1632304350000|2021-09-22 09:52:30|410.61|406.51|410.42|406.32|410.64|406.54|410.42|406.32|15
1632304360000|2021-09-22 09:52:40|410.4|406.3|410.63|406.53|410.63|406.53|410.4|406.3|16
1632304370000|2021-09-22 09:52:50|410.62|406.52|410.99|406.89|411.01|406.91|410.6|406.5|19
1632304380000|2021-09-22 09:53:00|410.98|406.88|410.95|406.85|411.16|407.06|410.95|406.85|22
1632304390000|2021-09-22 09:53:10|410.94|406.84|410.79|406.69|410.95|406.85|410.79|406.69|14
1632304400000|2021-09-22 09:53:20|410.8|406.7|410.82|406.72|410.84|406.74|410.79|406.69|12
1632304410000|2021-09-22 09:53:30|410.85|406.75|411.02|406.92|411.03|406.93|410.85|406.75|10
1632304420000|2021-09-22 09:53:40|411|406.9|411.05|406.95|411.05|406.95|411|406.9|8
1632304430000|2021-09-22 09:53:50|411.08|406.98|411.05|406.95|411.16|407.06|411.04|406.94|10
1632304440000|2021-09-22 09:54:00|411.02|406.92|410.89|406.79|411.05|406.95|410.85|406.75|13
1632304450000|2021-09-22 09:54:10|410.9|406.8|410.95|406.85|410.95|406.85|410.85|406.75|3
1632304460000|2021-09-22 09:54:20|410.9|406.8|410.65|406.55|410.9|406.8|410.65|406.55|8
1632304470000|2021-09-22 09:54:30|410.54|406.44|410.75|406.65|410.84|406.74|410.38|406.28|28
1632304480000|2021-09-22 09:54:40|410.73|406.63|410.64|406.54|410.73|406.63|410.62|406.52|13
1632304490000|2021-09-22 09:54:50|410.62|406.52|411.01|406.91|411.01|406.91|410.62|406.52|16
1632304500000|2021-09-22 09:55:00|410.95|406.85|411.01|406.91|411.14|407.04|410.94|406.84|8
1632304510000|2021-09-22 09:55:10|411.11|407.01|411.11|407.01|411.12|407.02|411.1|407|7
1632304520000|2021-09-22 09:55:20|411.13|407.03|411.13|407.03|411.13|407.03|411.13|407.03|1
1632304530000|2021-09-22 09:55:30|411.11|407.01|411.11|407.01|411.11|407.01|411.11|407.01|1
1632304540000|2021-09-22 09:55:40|411.12|407.02|411.13|407.03|411.13|407.03|411.11|407.01|4
1632304550000|2021-09-22 09:55:50|411.11|407.01|411.03|406.93|411.13|407.03|411.02|406.92|11
1632304560000|2021-09-22 09:56:00|411.04|406.94|410.82|406.72|411.05|406.95|410.82|406.72|10
1632304570000|2021-09-22 09:56:10|410.8|406.7|410.89|406.79|410.93|406.83|410.8|406.7|12
1632304580000|2021-09-22 09:56:20|410.88|406.78|410.75|406.65|410.88|406.78|410.74|406.64|10
1632304590000|2021-09-22 09:56:30|410.74|406.64|410.44|406.34|410.76|406.66|410.44|406.34|20
1632304600000|2021-09-22 09:56:40|410.42|406.32|410.42|406.32|410.42|406.32|410.4|406.3|5
1632304610000|2021-09-22 09:56:50|410.4|406.3|410.74|406.64|410.74|406.64|410.4|406.3|9
1632304620000|2021-09-22 09:57:00|410.66|406.56|410.64|406.54|410.7|406.6|410.61|406.51|9
1632304630000|2021-09-22 09:57:10|410.65|406.55|410.81|406.71|410.84|406.74|410.63|406.53|15
1632304640000|2021-09-22 09:57:20|410.83|406.73|410.85|406.75|410.94|406.84|410.83|406.73|5
1632304650000|2021-09-22 09:57:30|410.87|406.77|410.75|406.65|410.95|406.85|410.75|406.65|13
1632304660000|2021-09-22 09:57:40|410.77|406.67|410.84|406.74|410.84|406.74|410.77|406.67|7
1632304670000|2021-09-22 09:57:50|410.74|406.64|411.02|406.92|411.04|406.94|410.74|406.64|16
1632304680000|2021-09-22 09:58:00|411.01|406.91|411.16|407.06|411.17|407.07|411.01|406.91|11
1632304690000|2021-09-22 09:58:10|411.27|407.17|411.09|406.99|411.27|407.17|411.09|406.99|14
1632304700000|2021-09-22 09:58:20|411.1|407|411.1|407|411.11|407.01|411.07|406.97|8
1632304710000|2021-09-22 09:58:30|411.09|406.99|410.99|406.89|411.09|406.99|410.97|406.87|4
1632304720000|2021-09-22 09:58:40|411.08|406.98|410.97|406.87|411.08|406.98|410.9|406.8|9
1632304730000|2021-09-22 09:58:50|411.08|406.98|410.97|406.87|411.08|406.98|410.9|406.8|6
1632304740000|2021-09-22 09:59:00|410.95|406.85|410.96|406.86|410.96|406.86|410.94|406.84|5
1632304750000|2021-09-22 09:59:10|410.97|406.87|411.1|407|411.25|407.15|410.97|406.87|10
1632304760000|2021-09-22 09:59:20|411.12|407.02|411.25|407.15|411.29|407.19|411.11|407.01|9
1632304770000|2021-09-22 09:59:30|411.22|407.12|411.5|407.4|411.59|407.49|411.22|407.12|8
1632304780000|2021-09-22 09:59:40|411.52|407.42|411.8|407.7|411.8|407.7|411.45|407.35|6
1632304790000|2021-09-22 09:59:50|411.76|407.66|412.08|407.98|412.08|407.98|411.76|407.66|14
1632304800000|2021-09-22 10:00:00|412.05|407.95|412.8|408.7|412.95|408.85|412.05|407.95|23
1632304810000|2021-09-22 10:00:10|413|408.9|413.1|409|413.3|409.2|413|408.9|18
1632304820000|2021-09-22 10:00:20|413.09|408.99|413.57|409.47|413.65|409.55|412.94|408.84|30
1632304830000|2021-09-22 10:00:30|413.5|409.4|413.6|409.5|413.68|409.58|413.5|409.4|27
1632304840000|2021-09-22 10:00:40|413.56|409.46|413.38|409.28|413.56|409.46|413.37|409.27|11
1632304850000|2021-09-22 10:00:50|413.39|409.29|413.2|409.1|413.39|409.29|413.2|409.1|11
1632304860000|2021-09-22 10:01:00|413.26|409.16|413.35|409.25|413.45|409.35|413.26|409.16|16
1632304870000|2021-09-22 10:01:10|413.34|409.24|413.09|408.99|413.35|409.25|412.96|408.86|18
1632304880000|2021-09-22 10:01:20|413.1|409|413.03|408.93|413.13|409.03|412.9|408.8|23
1632304890000|2021-09-22 10:01:30|413.05|408.95|412.75|408.65|413.05|408.95|412.75|408.65|15
1632304900000|2021-09-22 10:01:40|412.71|408.61|412.44|408.34|412.74|408.64|412.41|408.31|20
1632304910000|2021-09-22 10:01:50|412.43|408.33|412.41|408.31|412.45|408.35|412.36|408.26|13
1632304920000|2021-09-22 10:02:00|412.45|408.35|412.5|408.4|412.68|408.58|412.42|408.32|9
1632304930000|2021-09-22 10:02:10|412.54|408.44|412.38|408.28|412.65|408.55|412.38|408.28|20
1632304940000|2021-09-22 10:02:20|412.26|408.16|411.98|407.88|412.31|408.21|411.98|407.88|19
1632304950000|2021-09-22 10:02:30|411.99|407.89|411.9|407.8|411.99|407.89|411.88|407.78|7
1632304960000|2021-09-22 10:02:40|411.92|407.82|411.67|407.57|411.92|407.82|411.67|407.57|20
1632304970000|2021-09-22 10:02:50|411.66|407.56|411.5|407.4|411.66|407.56|411.46|407.36|23
1632304980000|2021-09-22 10:03:00|411.52|407.42|411.6|407.5|411.65|407.55|411.5|407.4|12
1632304990000|2021-09-22 10:03:10|411.61|407.51|411.65|407.55|411.65|407.55|411.6|407.5|10
1632305000000|2021-09-22 10:03:20|411.67|407.57|411.6|407.5|411.67|407.57|411.4|407.3|16
1632305010000|2021-09-22 10:03:30|411.5|407.4|411.4|407.3|411.54|407.44|411.4|407.3|6
1632305020000|2021-09-22 10:03:40|411.43|407.33|411.4|407.3|411.5|407.4|411.4|407.3|12
1632305030000|2021-09-22 10:03:50|411.44|407.34|411.6|407.5|411.71|407.61|411.4|407.3|12
1632305040000|2021-09-22 10:04:00|411.61|407.51|411.71|407.61|411.75|407.65|411.6|407.5|19
1632305050000|2021-09-22 10:04:10|411.7|407.6|411.65|407.55|411.99|407.89|411.65|407.55|20
1632305060000|2021-09-22 10:04:20|411.64|407.54|411.17|407.07|411.64|407.54|411.17|407.07|18
1632305070000|2021-09-22 10:04:30|411.18|407.08|411.05|406.95|411.23|407.13|411.05|406.95|14
1632305080000|2021-09-22 10:04:40|411.02|406.92|410.65|406.55|411.02|406.92|410.65|406.55|24
1632305090000|2021-09-22 10:04:50|410.69|406.59|410.6|406.5|410.69|406.59|410.6|406.5|11
1632305100000|2021-09-22 10:05:00|410.62|406.52|410.65|406.55|410.65|406.55|410.6|406.5|9
1632305110000|2021-09-22 10:05:10|410.62|406.52|410.9|406.8|410.93|406.83|410.6|406.5|14
1632305120000|2021-09-22 10:05:20|410.92|406.82|411.39|407.29|411.39|407.29|410.9|406.8|15
1632305130000|2021-09-22 10:05:30|411.4|407.3|410.89|406.79|411.41|407.31|410.87|406.77|25
1632305140000|2021-09-22 10:05:40|410.91|406.81|411.04|406.94|411.08|406.98|410.9|406.8|14
1632305150000|2021-09-22 10:05:50|411.05|406.95|411.4|407.3|411.45|407.35|411.05|406.95|20
1632305160000|2021-09-22 10:06:00|411.42|407.32|411.44|407.34|411.44|407.34|411.25|407.15|22
1632305170000|2021-09-22 10:06:10|411.45|407.35|411.65|407.55|411.65|407.55|411.42|407.32|16
1632305180000|2021-09-22 10:06:20|411.62|407.52|411.48|407.38|411.62|407.52|411.39|407.29|13
1632305190000|2021-09-22 10:06:30|411.42|407.32|411.56|407.46|411.65|407.55|411.42|407.32|15
1632305200000|2021-09-22 10:06:40|411.66|407.56|411.94|407.84|411.95|407.85|411.66|407.56|19
1632305210000|2021-09-22 10:06:50|411.97|407.87|412.13|408.03|412.19|408.09|411.97|407.87|12
1632305220000|2021-09-22 10:07:00|412.1|408|411.96|407.86|412.1|408|411.91|407.81|13
1632305230000|2021-09-22 10:07:10|411.95|407.85|412.01|407.91|412.11|408.01|411.91|407.81|16
1632305240000|2021-09-22 10:07:20|412.1|408|412.2|408.1|412.21|408.11|412.1|408|10
1632305250000|2021-09-22 10:07:30|412.21|408.11|412.36|408.26|412.37|408.27|412.2|408.1|16
1632305260000|2021-09-22 10:07:40|412.39|408.29|412.27|408.17|412.39|408.29|412.25|408.15|12
1632305270000|2021-09-22 10:07:50|412.28|408.18|412.21|408.11|412.28|408.18|412.2|408.1|8
1632305280000|2021-09-22 10:08:00|412.3|408.2|412.47|408.37|412.47|408.37|412.3|408.2|15
1632305290000|2021-09-22 10:08:10|412.48|408.38|412.6|408.5|412.6|408.5|412.39|408.29|8
1632305300000|2021-09-22 10:08:20|412.67|408.57|412.74|408.64|412.74|408.64|412.43|408.33|15
1632305310000|2021-09-22 10:08:30|412.73|408.63|412.8|408.7|412.9|408.8|412.68|408.58|8
1632305320000|2021-09-22 10:08:40|412.82|408.72|412.82|408.72|412.85|408.75|412.8|408.7|4
1632305330000|2021-09-22 10:08:50|412.72|408.62|412.57|408.47|412.72|408.62|412.57|408.47|9
1632305340000|2021-09-22 10:09:00|412.5|408.4|412.34|408.24|412.5|408.4|412.34|408.24|13
1632305350000|2021-09-22 10:09:10|412.33|408.23|412.3|408.2|412.35|408.25|412.3|408.2|7
1632305360000|2021-09-22 10:09:20|412.33|408.23|412.32|408.22|412.36|408.26|412.31|408.21|6
1632305370000|2021-09-22 10:09:30|412.31|408.21|412.33|408.23|412.38|408.28|412.31|408.21|9
1632305380000|2021-09-22 10:09:40|412.32|408.22|412.51|408.41|412.51|408.41|412.32|408.22|11
1632305390000|2021-09-22 10:09:50|412.52|408.42|412.68|408.58|412.68|408.58|412.5|408.4|12
1632305400000|2021-09-22 10:10:00|412.67|408.57|412.84|408.74|412.84|408.74|412.67|408.57|11
1632305410000|2021-09-22 10:10:10|412.86|408.76|412.9|408.8|412.95|408.85|412.78|408.68|13
1632305420000|2021-09-22 10:10:20|412.98|408.88|412.98|408.88|412.98|408.88|412.98|408.88|1
1632305430000|2021-09-22 10:10:30|412.95|408.85|413.09|408.99|413.1|409|412.95|408.85|6
1632305440000|2021-09-22 10:10:40|412.99|408.89|413.09|408.99|413.09|408.99|412.99|408.89|2
1632305450000|2021-09-22 10:10:50|413.1|409|413.04|408.94|413.11|409.01|413.04|408.94|7
1632305460000|2021-09-22 10:11:00|413|408.9|413.01|408.91|413.01|408.91|413|408.9|2
1632305470000|2021-09-22 10:11:10|412.97|408.87|412.65|408.55|413.01|408.91|412.61|408.51|20
1632305480000|2021-09-22 10:11:20|412.62|408.52|412.46|408.36|412.62|408.52|412.45|408.35|15
1632305490000|2021-09-22 10:11:30|412.49|408.39|412.32|408.22|412.6|408.5|412.32|408.22|20
1632305500000|2021-09-22 10:11:40|412.31|408.21|412.39|408.29|412.4|408.3|412.3|408.2|12
1632305510000|2021-09-22 10:11:50|412.38|408.28|412.38|408.28|412.4|408.3|412.38|408.28|5
1632305520000|2021-09-22 10:12:00|412.33|408.23|412.43|408.33|412.44|408.34|412.33|408.23|12
1632305530000|2021-09-22 10:12:10|412.45|408.35|412.57|408.47|412.7|408.6|412.43|408.33|21
1632305540000|2021-09-22 10:12:20|412.55|408.45|412.5|408.4|412.57|408.47|412.48|408.38|10
1632305550000|2021-09-22 10:12:30|412.51|408.41|412.51|408.41|412.51|408.41|412.49|408.39|7
1632305560000|2021-09-22 10:12:40|412.5|408.4|412.1|408|412.5|408.4|412.1|408|20
1632305570000|2021-09-22 10:12:50|412.07|407.97|411.82|407.72|412.07|407.97|411.8|407.7|19
1632305580000|2021-09-22 10:13:00|411.81|407.71|411.9|407.8|411.91|407.81|411.81|407.71|10
1632305590000|2021-09-22 10:13:10|411.83|407.73|411.71|407.61|411.83|407.73|411.7|407.6|17
1632305600000|2021-09-22 10:13:20|411.69|407.59|411.8|407.7|411.81|407.71|411.69|407.59|14
1632305610000|2021-09-22 10:13:30|411.79|407.69|411.6|407.5|411.79|407.69|411.6|407.5|9
1632305620000|2021-09-22 10:13:40|411.62|407.52|411.79|407.69|411.79|407.69|411.6|407.5|18
1632305630000|2021-09-22 10:13:50|411.8|407.7|411.82|407.72|411.87|407.77|411.8|407.7|12
1632305640000|2021-09-22 10:14:00|411.88|407.78|411.8|407.7|411.95|407.85|411.8|407.7|11
1632305650000|2021-09-22 10:14:10|411.75|407.65|411.83|407.73|411.9|407.8|411.74|407.64|12
1632305660000|2021-09-22 10:14:20|411.82|407.72|411.9|407.8|411.9|407.8|411.82|407.72|11
1632305670000|2021-09-22 10:14:30|411.8|407.7|411.4|407.3|411.81|407.71|411.4|407.3|19
1632305680000|2021-09-22 10:14:40|411.41|407.31|411.3|407.2|411.41|407.31|411.3|407.2|3
1632305690000|2021-09-22 10:14:50|411.32|407.22|411.25|407.15|411.32|407.22|411.25|407.15|7
1632305700000|2021-09-22 10:15:00|411.2|407.1|411.29|407.19|411.4|407.3|411.2|407.1|6
1632305710000|2021-09-22 10:15:10|411.28|407.18|411.48|407.38|411.5|407.4|411.2|407.1|14
1632305720000|2021-09-22 10:15:20|411.6|407.5|411.75|407.65|411.75|407.65|411.53|407.43|10
1632305730000|2021-09-22 10:15:30|411.8|407.7|411.55|407.45|411.8|407.7|411.5|407.4|19
1632305740000|2021-09-22 10:15:40|411.6|407.5|411.4|407.3|411.6|407.5|411.4|407.3|11
1632305760000|2021-09-22 10:16:00|411.41|407.31|411.3|407.2|411.41|407.31|411.3|407.2|8
1632305770000|2021-09-22 10:16:10|411.2|407.1|411.01|406.91|411.33|407.23|411.01|406.91|11
1632305780000|2021-09-22 10:16:20|411|406.9|411.75|407.65|411.75|407.65|411|406.9|24
1632305790000|2021-09-22 10:16:30|411.8|407.7|411.8|407.7|411.9|407.8|411.8|407.7|8
1632305800000|2021-09-22 10:16:40|411.85|407.75|411.85|407.75|411.85|407.75|411.82|407.72|10
1632305810000|2021-09-22 10:16:50|411.81|407.71|411.8|407.7|411.85|407.75|411.8|407.7|5
1632305820000|2021-09-22 10:17:00|411.78|407.68|411.74|407.64|411.78|407.68|411.74|407.64|8
1632305830000|2021-09-22 10:17:10|411.75|407.65|411.8|407.7|411.8|407.7|411.7|407.6|9
1632305840000|2021-09-22 10:17:20|411.76|407.66|411.8|407.7|411.8|407.7|411.7|407.6|6
1632305850000|2021-09-22 10:17:30|411.78|407.68|411.56|407.46|411.78|407.68|411.56|407.46|9
1632305860000|2021-09-22 10:17:40|411.49|407.39|411.41|407.31|411.51|407.41|411.41|407.31|12
1632305870000|2021-09-22 10:17:50|411.4|407.3|411.4|407.3|411.4|407.3|411.4|407.3|1
1632305880000|2021-09-22 10:18:00|411.45|407.35|411.35|407.25|411.45|407.35|411.3|407.2|7
1632305890000|2021-09-22 10:18:10|411.34|407.24|411.6|407.5|411.6|407.5|411.31|407.21|9
1632305900000|2021-09-22 10:18:20|411.62|407.52|411.81|407.71|411.85|407.75|411.6|407.5|14
1632305910000|2021-09-22 10:18:30|411.85|407.75|411.8|407.7|411.91|407.81|411.8|407.7|5
1632305920000|2021-09-22 10:18:40|411.83|407.73|411.95|407.85|411.99|407.89|411.81|407.71|8
1632305930000|2021-09-22 10:18:50|412.05|407.95|412.12|408.02|412.12|408.02|412.02|407.92|3
1632305940000|2021-09-22 10:19:00|412.17|408.07|411.91|407.81|412.17|408.07|411.9|407.8|10
1632305950000|2021-09-22 10:19:10|411.9|407.8|411.9|407.8|411.9|407.8|411.88|407.78|3
1632305960000|2021-09-22 10:19:20|411.93|407.83|411.93|407.83|411.93|407.83|411.93|407.83|1
1632305970000|2021-09-22 10:19:30|411.95|407.85|411.93|407.83|411.95|407.85|411.9|407.8|5
1632305980000|2021-09-22 10:19:40|411.95|407.85|412.08|407.98|412.08|407.98|411.93|407.83|5
1632305990000|2021-09-22 10:19:50|412.04|407.94|412.1|408|412.3|408.2|412.04|407.94|12
1632306000000|2021-09-22 10:20:00|412.08|407.98|412.02|407.92|412.08|407.98|411.99|407.89|7
1632306010000|2021-09-22 10:20:10|412.05|407.95|412.06|407.96|412.3|408.2|412.04|407.94|6
1632306020000|2021-09-22 10:20:20|412.08|407.98|412.39|408.29|412.48|408.38|412.08|407.98|11
1632306030000|2021-09-22 10:20:30|412.48|408.38|412.4|408.3|412.6|408.5|412.37|408.27|17
1632306040000|2021-09-22 10:20:40|412.38|408.28|412.29|408.19|412.38|408.28|412.29|408.19|9
1632306050000|2021-09-22 10:20:50|412.32|408.22|412.34|408.24|412.45|408.35|412.32|408.22|13
1632306060000|2021-09-22 10:21:00|412.33|408.23|412.39|408.29|412.39|408.29|412.11|408.01|20
1632306070000|2021-09-22 10:21:10|412.44|408.34|412.64|408.54|412.65|408.55|412.39|408.29|13
1632306080000|2021-09-22 10:21:20|412.58|408.48|412.63|408.53|412.65|408.55|412.55|408.45|4
1632306090000|2021-09-22 10:21:30|412.62|408.52|412.69|408.59|412.69|408.59|412.49|408.39|19
1632306100000|2021-09-22 10:21:40|412.63|408.53|412.61|408.51|412.63|408.53|412.6|408.5|4
1632306110000|2021-09-22 10:21:50|412.63|408.53|412.58|408.48|412.67|408.57|412.58|408.48|10
1632306120000|2021-09-22 10:22:00|412.6|408.5|412.5|408.4|412.6|408.5|412.5|408.4|13
1632306130000|2021-09-22 10:22:10|412.47|408.37|412.55|408.45|412.56|408.46|412.47|408.37|10
1632306140000|2021-09-22 10:22:20|412.49|408.39|412.52|408.42|412.56|408.46|412.49|408.39|7
1632306150000|2021-09-22 10:22:30|412.55|408.45|411.95|407.85|412.55|408.45|411.95|407.85|17
1632306160000|2021-09-22 10:22:40|411.94|407.84|411.83|407.73|411.95|407.85|411.83|407.73|9
1632306170000|2021-09-22 10:22:50|411.82|407.72|411.67|407.57|411.82|407.72|411.55|407.45|22
1632306180000|2021-09-22 10:23:00|411.65|407.55|411.75|407.65|411.92|407.82|411.65|407.55|12
1632306190000|2021-09-22 10:23:10|411.7|407.6|411.41|407.31|411.7|407.6|411.4|407.3|17
1632306200000|2021-09-22 10:23:20|411.4|407.3|411.36|407.26|411.4|407.3|411.31|407.21|12
1632306210000|2021-09-22 10:23:30|411.35|407.25|411.41|407.31|411.41|407.31|411.3|407.2|13
1632306220000|2021-09-22 10:23:40|411.44|407.34|411.4|407.3|411.44|407.34|411.37|407.27|9
1632306230000|2021-09-22 10:23:50|411.41|407.31|411.39|407.29|411.41|407.31|411.3|407.2|10
1632306240000|2021-09-22 10:24:00|411.4|407.3|411.41|407.31|411.42|407.32|411.38|407.28|14
1632306250000|2021-09-22 10:24:10|411.35|407.25|410.95|406.85|411.35|407.25|410.93|406.83|20
1632306260000|2021-09-22 10:24:20|410.89|406.79|410.72|406.62|410.92|406.82|410.7|406.6|16
1632306270000|2021-09-22 10:24:30|410.73|406.63|410.69|406.59|410.8|406.7|410.65|406.55|19
1632306280000|2021-09-22 10:24:40|410.6|406.5|410|405.9|410.61|406.51|409.83|405.73|25
1632306290000|2021-09-22 10:24:50|409.93|405.83|409.96|405.86|410.03|405.93|409.93|405.83|17
1632306300000|2021-09-22 10:25:00|409.95|405.85|409.85|405.75|409.98|405.88|409.74|405.64|29
1632306310000|2021-09-22 10:25:10|409.88|405.78|410.26|406.16|410.26|406.16|409.85|405.75|24
1632306320000|2021-09-22 10:25:20|410.28|406.18|410.15|406.05|410.34|406.24|410.15|406.05|19
1632306330000|2021-09-22 10:25:30|410.16|406.06|410.12|406.02|410.16|406.06|410.04|405.94|17
1632306340000|2021-09-22 10:25:40|410.13|406.03|410.26|406.16|410.32|406.22|410.05|405.95|19
1632306350000|2021-09-22 10:25:50|410.23|406.13|410.12|406.02|410.24|406.14|410.11|406.01|14
1632306360000|2021-09-22 10:26:00|410.13|406.03|410.2|406.1|410.23|406.13|410.11|406.01|16
1632306370000|2021-09-22 10:26:10|410.3|406.2|409.96|405.86|410.32|406.22|409.85|405.75|25
1632306380000|2021-09-22 10:26:20|409.98|405.88|409.51|405.41|409.98|405.88|409.51|405.41|20
1632306390000|2021-09-22 10:26:30|409.5|405.4|409.45|405.35|409.53|405.43|409.38|405.28|24
1632306400000|2021-09-22 10:26:40|409.42|405.32|409.57|405.47|409.57|405.47|409.41|405.31|22
1632306410000|2021-09-22 10:26:50|409.59|405.49|409.85|405.75|409.9|405.8|409.53|405.43|30
1632306420000|2021-09-22 10:27:00|409.86|405.76|409.64|405.54|409.9|405.8|409.64|405.54|16
1632306430000|2021-09-22 10:27:10|409.4|405.3|409.34|405.24|409.41|405.31|409.25|405.15|14
1632306440000|2021-09-22 10:27:20|409.33|405.23|409.4|405.3|409.49|405.39|409.33|405.23|16
1632306450000|2021-09-22 10:27:30|409.41|405.31|409.44|405.34|409.5|405.4|409.4|405.3|12
1632306460000|2021-09-22 10:27:40|409.46|405.36|409.55|405.45|409.65|405.55|409.46|405.36|11
1632306470000|2021-09-22 10:27:50|409.56|405.46|409.85|405.75|409.85|405.75|409.55|405.45|14
1632306480000|2021-09-22 10:28:00|409.86|405.76|409.8|405.7|410.04|405.94|409.78|405.68|23
1632306490000|2021-09-22 10:28:10|409.7|405.6|409.72|405.62|409.72|405.62|409.7|405.6|2
1632306500000|2021-09-22 10:28:20|409.74|405.64|410|405.9|410.02|405.92|409.74|405.64|19
1632306510000|2021-09-22 10:28:30|409.95|405.85|409.52|405.42|409.96|405.86|409.5|405.4|18
1632306520000|2021-09-22 10:28:40|409.57|405.47|409.7|405.6|409.71|405.61|409.4|405.3|18
1632306530000|2021-09-22 10:28:50|409.75|405.65|409.94|405.84|409.94|405.84|409.7|405.6|10
1632306540000|2021-09-22 10:29:00|409.92|405.82|410.05|405.95|410.15|406.05|409.92|405.82|14
1632306550000|2021-09-22 10:29:10|410.08|405.98|410.05|405.95|410.15|406.05|410.05|405.95|6
1632306560000|2021-09-22 10:29:20|410.08|405.98|409.45|405.35|410.08|405.98|409.33|405.23|24
1632306570000|2021-09-22 10:29:30|409.38|405.28|409.45|405.35|409.45|405.35|409.35|405.25|12
1632306580000|2021-09-22 10:29:40|409.44|405.34|409.7|405.6|409.7|405.6|409.44|405.34|11
1632306590000|2021-09-22 10:29:50|409.71|405.61|409.71|405.61|409.73|405.63|409.7|405.6|10
1632306600000|2021-09-22 10:30:00|409.72|405.62|410.26|406.16|410.29|406.19|409.72|405.62|20
1632306610000|2021-09-22 10:30:10|410.25|406.15|410.32|406.22|410.35|406.25|410.2|406.1|17
1632306620000|2021-09-22 10:30:20|410.35|406.25|410.94|406.84|410.94|406.84|410.3|406.2|16
1632306630000|2021-09-22 10:30:30|410.95|406.85|410.75|406.65|410.95|406.85|410.69|406.59|11
1632306640000|2021-09-22 10:30:40|410.68|406.58|410.73|406.63|410.73|406.63|410.6|406.5|14
1632306650000|2021-09-22 10:30:50|410.77|406.67|410.88|406.78|410.88|406.78|410.73|406.63|8
1632306660000|2021-09-22 10:31:00|410.85|406.75|410.71|406.61|410.85|406.75|410.53|406.43|20
1632306670000|2021-09-22 10:31:10|410.78|406.68|410.8|406.7|410.8|406.7|410.78|406.68|4
1632306680000|2021-09-22 10:31:20|410.85|406.75|411.9|407.8|411.9|407.8|410.82|406.72|19
1632306690000|2021-09-22 10:31:30|411.95|407.85|411.93|407.83|412.07|407.97|411.84|407.74|20
1632306700000|2021-09-22 10:31:40|411.91|407.81|412.02|407.92|412.05|407.95|411.87|407.77|15
1632306710000|2021-09-22 10:31:50|412.03|407.93|412.04|407.94|412.1|408|412.01|407.91|10
1632306720000|2021-09-22 10:32:00|412.09|407.99|412.05|407.95|412.1|408|412.02|407.92|12
1632306730000|2021-09-22 10:32:10|412.1|408|412.21|408.11|412.21|408.11|412.05|407.95|7
1632306740000|2021-09-22 10:32:20|412.2|408.1|412.58|408.48|412.58|408.48|412.2|408.1|19
1632306750000|2021-09-22 10:32:30|412.62|408.52|412.8|408.7|412.81|408.71|412.6|408.5|11
1632306760000|2021-09-22 10:32:40|412.81|408.71|412.7|408.6|412.83|408.73|412.7|408.6|10
1632306770000|2021-09-22 10:32:50|412.85|408.75|412.8|408.7|412.85|408.75|412.7|408.6|6
1632306780000|2021-09-22 10:33:00|412.82|408.72|412.9|408.8|412.9|408.8|412.8|408.7|8
1632306790000|2021-09-22 10:33:10|412.88|408.78|412.9|408.8|412.9|408.8|412.83|408.73|8
1632306800000|2021-09-22 10:33:20|412.93|408.83|413.37|409.27|413.43|409.33|412.93|408.83|15
1632306810000|2021-09-22 10:33:30|413.36|409.26|413.06|408.96|413.37|409.27|413.06|408.96|13
1632306820000|2021-09-22 10:33:40|413.05|408.95|412.65|408.55|413.05|408.95|412.65|408.55|13
1632306830000|2021-09-22 10:33:50|412.61|408.51|412.82|408.72|412.84|408.74|412.61|408.51|22
1632306840000|2021-09-22 10:34:00|412.8|408.7|413.01|408.91|413.01|408.91|412.79|408.69|16
1632306850000|2021-09-22 10:34:10|413.05|408.95|412.77|408.67|413.07|408.97|412.76|408.66|22
1632306860000|2021-09-22 10:34:20|412.76|408.66|412.5|408.4|412.78|408.68|412.5|408.4|15
1632306870000|2021-09-22 10:34:30|412.52|408.42|412.31|408.21|412.52|408.42|412.27|408.17|19
1632306880000|2021-09-22 10:34:40|412.32|408.22|412.13|408.03|412.32|408.22|412.1|408|15
1632306890000|2021-09-22 10:34:50|412.23|408.13|411.96|407.86|412.23|408.13|411.96|407.86|12
1632306900000|2021-09-22 10:35:00|411.93|407.83|411.91|407.81|411.93|407.83|411.82|407.72|11
1632306910000|2021-09-22 10:35:10|411.9|407.8|411.8|407.7|411.9|407.8|411.8|407.7|4
1632306920000|2021-09-22 10:35:20|411.75|407.65|411.7|407.6|411.75|407.65|411.6|407.5|13
1632306930000|2021-09-22 10:35:30|411.67|407.57|411.51|407.41|411.75|407.65|411.4|407.3|18
1632306940000|2021-09-22 10:35:40|411.5|407.4|411.28|407.18|411.55|407.45|411.25|407.15|18
1632306950000|2021-09-22 10:35:50|411.2|407.1|410.95|406.85|411.2|407.1|410.9|406.8|20
1632306960000|2021-09-22 10:36:00|410.92|406.82|410.98|406.88|411.02|406.92|410.7|406.6|20
1632306970000|2021-09-22 10:36:10|411|406.9|411.11|407.01|411.11|407.01|410.95|406.85|10
1632306980000|2021-09-22 10:36:20|411.1|407|411.25|407.15|411.25|407.15|411.1|407|10
1632306990000|2021-09-22 10:36:30|411.26|407.16|411|406.9|411.26|407.16|411|406.9|20
1632307000000|2021-09-22 10:36:40|411.01|406.91|410.65|406.55|411.01|406.91|410.65|406.55|10
1632307010000|2021-09-22 10:36:50|410.66|406.56|410.33|406.23|410.66|406.56|410.33|406.23|16
1632307020000|2021-09-22 10:37:00|410.35|406.25|410.1|406|410.35|406.25|409.95|405.85|30
1632307030000|2021-09-22 10:37:10|410.11|406.01|410.22|406.12|410.23|406.13|410.1|406|10
1632307040000|2021-09-22 10:37:20|410.21|406.11|410.25|406.15|410.25|406.15|410.2|406.1|8
1632307050000|2021-09-22 10:37:30|410.21|406.11|410.3|406.2|410.3|406.2|410.21|406.11|4
1632307060000|2021-09-22 10:37:40|410.31|406.21|410.5|406.4|410.55|406.45|410.31|406.21|6
1632307070000|2021-09-22 10:37:50|410.51|406.41|410.32|406.22|410.51|406.41|410.29|406.19|18
1632307080000|2021-09-22 10:38:00|410.28|406.18|410.25|406.15|410.28|406.18|410.21|406.11|13
1632307090000|2021-09-22 10:38:10|410.21|406.11|409.8|405.7|410.21|406.11|409.8|405.7|14
1632307100000|2021-09-22 10:38:20|409.79|405.69|409.63|405.53|409.79|405.69|409.63|405.53|12
1632307110000|2021-09-22 10:38:30|409.6|405.5|409.51|405.41|409.61|405.51|409.5|405.4|11
1632307120000|2021-09-22 10:38:40|409.55|405.45|409.5|405.4|409.55|405.45|409.5|405.4|2
1632307130000|2021-09-22 10:38:50|409.49|405.39|409.31|405.21|409.49|405.39|409.31|405.21|10
1632307140000|2021-09-22 10:39:00|409.3|405.2|409.57|405.47|409.57|405.47|409.03|404.93|24
1632307150000|2021-09-22 10:39:10|409.56|405.46|408.9|404.8|409.56|405.46|408.88|404.78|19
1632307160000|2021-09-22 10:39:20|408.85|404.75|408.96|404.86|409.07|404.97|408.85|404.75|21
1632307170000|2021-09-22 10:39:30|408.95|404.85|408.8|404.7|408.96|404.86|408.71|404.61|28
1632307180000|2021-09-22 10:39:40|408.7|404.6|409.12|405.02|409.12|405.02|408.66|404.56|24
1632307190000|2021-09-22 10:39:50|409.13|405.03|409.09|404.99|409.29|405.19|409.09|404.99|19
1632307200000|2021-09-22 10:40:00|409.05|404.95|409.4|405.3|409.5|405.4|409.05|404.95|28
1632307210000|2021-09-22 10:40:10|409.38|405.28|409.69|405.59|409.69|405.59|409.35|405.25|23
1632307220000|2021-09-22 10:40:20|409.7|405.6|409.59|405.49|409.81|405.71|409.59|405.49|19
1632307230000|2021-09-22 10:40:30|409.56|405.46|409.45|405.35|409.57|405.47|409.3|405.2|16
1632307240000|2021-09-22 10:40:40|409.49|405.39|409.9|405.8|409.97|405.87|409.49|405.39|18
1632307250000|2021-09-22 10:40:50|409.96|405.86|409.75|405.65|410.01|405.91|409.75|405.65|19
1632307260000|2021-09-22 10:41:00|409.8|405.7|410.01|405.91|410.01|405.91|409.8|405.7|5
1632307270000|2021-09-22 10:41:10|409.96|405.86|409.92|405.82|409.96|405.86|409.78|405.68|16
1632307280000|2021-09-22 10:41:20|409.91|405.81|409.6|405.5|409.91|405.81|409.6|405.5|19
1632307290000|2021-09-22 10:41:30|409.62|405.52|409.9|405.8|409.9|405.8|409.62|405.52|12
1632307300000|2021-09-22 10:41:40|409.98|405.88|409.42|405.32|410.02|405.92|409.42|405.32|25
1632307310000|2021-09-22 10:41:50|409.4|405.3|409.28|405.18|409.4|405.3|409.25|405.15|11
1632307320000|2021-09-22 10:42:00|409.29|405.19|409.48|405.38|409.48|405.38|409.2|405.1|18
1632307330000|2021-09-22 10:42:10|409.5|405.4|409.43|405.33|409.5|405.4|409.43|405.33|4
1632307340000|2021-09-22 10:42:20|409.4|405.3|408.81|404.71|409.41|405.31|408.79|404.69|22
1632307350000|2021-09-22 10:42:30|408.86|404.76|408.69|404.59|408.86|404.76|408.68|404.58|16
1632307360000|2021-09-22 10:42:40|408.68|404.58|408.57|404.47|408.68|404.58|408.51|404.41|11
1632307370000|2021-09-22 10:42:50|408.54|404.44|408.29|404.19|408.55|404.45|408.1|404|23
1632307380000|2021-09-22 10:43:00|408.28|404.18|408.2|404.1|408.46|404.36|408.12|404.02|25
1632307390000|2021-09-22 10:43:10|408.21|404.11|408.12|404.02|408.23|404.13|408.1|404|12
1632307400000|2021-09-22 10:43:20|408.11|404.01|407.92|403.82|408.22|404.12|407.9|403.8|26
1632307410000|2021-09-22 10:43:30|407.9|403.8|408.11|404.01|408.2|404.1|407.9|403.8|14
1632307420000|2021-09-22 10:43:40|408.13|404.03|407.99|403.89|408.18|404.08|407.96|403.86|17
1632307430000|2021-09-22 10:43:50|408.02|403.92|408.1|404|408.12|404.02|407.98|403.88|18
1632307440000|2021-09-22 10:44:00|408.15|404.05|408.61|404.51|408.61|404.51|408.1|404|20
1632307450000|2021-09-22 10:44:10|408.62|404.52|408.59|404.49|408.65|404.55|408.54|404.44|12
1632307460000|2021-09-22 10:44:20|408.54|404.44|408.46|404.36|408.64|404.54|408.46|404.36|15
1632307470000|2021-09-22 10:44:30|408.32|404.22|407.85|403.75|408.32|404.22|407.7|403.6|20
1632307480000|2021-09-22 10:44:40|407.79|403.69|408.1|404|408.1|404|407.7|403.6|24
1632307490000|2021-09-22 10:44:50|408.05|403.95|407.7|403.6|408.1|404|407.7|403.6|19
1632307500000|2021-09-22 10:45:00|407.71|403.61|407.65|403.55|407.81|403.71|407.5|403.4|19
1632307510000|2021-09-22 10:45:10|407.55|403.45|408.06|403.96|408.06|403.96|407.5|403.4|18
1632307520000|2021-09-22 10:45:20|408.08|403.98|408.05|403.95|408.15|404.05|408|403.9|16
1632307530000|2021-09-22 10:45:30|408.06|403.96|408.44|404.34|408.44|404.34|408|403.9|17
1632307540000|2021-09-22 10:45:40|408.42|404.32|408.52|404.42|408.59|404.49|408.41|404.31|19
1632307550000|2021-09-22 10:45:50|408.54|404.44|408.43|404.33|408.59|404.49|408.42|404.32|11
1632307560000|2021-09-22 10:46:00|408.42|404.32|408.51|404.41|408.56|404.46|408.41|404.31|20
1632307570000|2021-09-22 10:46:10|408.53|404.43|408.57|404.47|408.6|404.5|408.53|404.43|11
1632307580000|2021-09-22 10:46:20|408.55|404.45|408.65|404.55|408.66|404.56|408.51|404.41|18
1632307590000|2021-09-22 10:46:30|408.66|404.56|408.63|404.53|408.66|404.56|408.6|404.5|12
1632307600000|2021-09-22 10:46:40|408.62|404.52|408.8|404.7|408.8|404.7|408.62|404.52|17
1632307610000|2021-09-22 10:46:50|408.77|404.67|408.45|404.35|408.77|404.67|408.41|404.31|20
1632307620000|2021-09-22 10:47:00|408.46|404.36|408.59|404.49|408.64|404.54|408.41|404.31|15
1632307630000|2021-09-22 10:47:10|408.65|404.55|408.61|404.51|408.75|404.65|408.61|404.51|8
1632307640000|2021-09-22 10:47:20|408.72|404.62|408.71|404.61|408.76|404.66|408.61|404.51|10
1632307650000|2021-09-22 10:47:30|408.67|404.57|408.75|404.65|408.75|404.65|408.67|404.57|8
1632307660000|2021-09-22 10:47:40|408.67|404.57|408.68|404.58|408.68|404.58|408.65|404.55|3
1632307670000|2021-09-22 10:47:50|408.7|404.6|409.11|405.01|409.11|405.01|408.7|404.6|21
1632307680000|2021-09-22 10:48:00|409.15|405.05|409.3|405.2|409.3|405.2|409.13|405.03|13
1632307690000|2021-09-22 10:48:10|409.29|405.19|409.34|405.24|409.35|405.25|409.27|405.17|8
1632307700000|2021-09-22 10:48:20|409.3|405.2|409.48|405.38|409.5|405.4|409.3|405.2|13
1632307710000|2021-09-22 10:48:30|409.47|405.37|409.27|405.17|409.47|405.37|409.24|405.14|21
1632307720000|2021-09-22 10:48:40|409.28|405.18|409.21|405.11|409.3|405.2|409.2|405.1|9
1632307730000|2021-09-22 10:48:50|409.2|405.1|409.13|405.03|409.21|405.11|409.13|405.03|9
1632307740000|2021-09-22 10:49:00|409.15|405.05|409.04|404.94|409.38|405.28|409.04|404.94|22
1632307750000|2021-09-22 10:49:10|408.96|404.86|408.8|404.7|409.03|404.93|408.77|404.67|17
1632307760000|2021-09-22 10:49:20|408.74|404.64|408.78|404.68|408.81|404.71|408.74|404.64|16
1632307770000|2021-09-22 10:49:30|408.79|404.69|408.91|404.81|408.91|404.81|408.79|404.69|16
1632307780000|2021-09-22 10:49:40|408.9|404.8|408.75|404.65|409.02|404.92|408.6|404.5|17
1632307790000|2021-09-22 10:49:50|408.73|404.63|408.25|404.15|408.73|404.63|408.15|404.05|20
1632307800000|2021-09-22 10:50:00|408.3|404.2|408.47|404.37|408.54|404.44|408.3|404.2|18
1632307810000|2021-09-22 10:50:10|408.46|404.36|408.29|404.19|408.57|404.47|408.29|404.19|23
1632307820000|2021-09-22 10:50:20|408.26|404.16|408.4|404.3|408.55|404.45|408.26|404.16|16
1632307830000|2021-09-22 10:50:30|408.43|404.33|408.5|404.4|408.58|404.48|408.42|404.32|20
1632307840000|2021-09-22 10:50:40|408.58|404.48|408.4|404.3|408.61|404.51|408.3|404.2|14
1632307850000|2021-09-22 10:50:50|408.36|404.26|408.43|404.33|408.43|404.33|408.3|404.2|5
1632307860000|2021-09-22 10:51:00|408.35|404.25|408.38|404.28|408.44|404.34|408.32|404.22|16
1632307870000|2021-09-22 10:51:10|408.35|404.25|408.31|404.21|408.37|404.27|408.31|404.21|14
1632307880000|2021-09-22 10:51:20|408.3|404.2|408.31|404.21|408.36|404.26|408.3|404.2|13
1632307890000|2021-09-22 10:51:30|408.33|404.23|408.6|404.5|408.61|404.51|408.28|404.18|21
1632307900000|2021-09-22 10:51:40|408.62|404.52|408.51|404.41|408.65|404.55|408.46|404.36|21
1632307910000|2021-09-22 10:51:50|408.52|404.42|408.75|404.65|408.8|404.7|408.5|404.4|19
1632307920000|2021-09-22 10:52:00|408.79|404.69|408.8|404.7|408.8|404.7|408.79|404.69|2
1632307930000|2021-09-22 10:52:10|408.79|404.69|408.79|404.69|408.79|404.69|408.79|404.69|1
1632307940000|2021-09-22 10:52:20|408.76|404.66|408.44|404.34|408.79|404.69|408.44|404.34|14
1632307950000|2021-09-22 10:52:30|408.45|404.35|408.4|404.3|408.48|404.38|408.4|404.3|10
1632307960000|2021-09-22 10:52:40|408.33|404.23|408.45|404.35|408.45|404.35|408.3|404.2|19
1632307970000|2021-09-22 10:52:50|408.46|404.36|408.45|404.35|408.49|404.39|408.44|404.34|5
1632307980000|2021-09-22 10:53:00|408.46|404.36|408.73|404.63|408.73|404.63|408.46|404.36|16
1632307990000|2021-09-22 10:53:10|408.75|404.65|408.8|404.7|408.83|404.73|408.75|404.65|13
1632308000000|2021-09-22 10:53:20|408.79|404.69|408.65|404.55|408.81|404.71|408.6|404.5|16
1632308010000|2021-09-22 10:53:30|408.71|404.61|408.63|404.53|408.71|404.61|408.61|404.51|4
1632308020000|2021-09-22 10:53:40|408.65|404.55|408.67|404.57|408.71|404.61|408.6|404.5|11
1632308030000|2021-09-22 10:53:50|408.68|404.58|408.63|404.53|408.68|404.58|408.58|404.48|12
1632308040000|2021-09-22 10:54:00|408.65|404.55|408.91|404.81|408.91|404.81|408.65|404.55|17
1632308050000|2021-09-22 10:54:10|408.92|404.82|408.96|404.86|409|404.9|408.92|404.82|8
1632308060000|2021-09-22 10:54:20|409.01|404.91|408.97|404.87|409.01|404.91|408.97|404.87|4
1632308070000|2021-09-22 10:54:30|408.94|404.84|408.62|404.52|408.94|404.84|408.61|404.51|12
1632308080000|2021-09-22 10:54:40|408.6|404.5|408.9|404.8|408.98|404.88|408.6|404.5|15
1632308090000|2021-09-22 10:54:50|408.91|404.81|409.2|405.1|409.2|405.1|408.91|404.81|22
1632308100000|2021-09-22 10:55:00|409.22|405.12|409.35|405.25|409.4|405.3|409.19|405.09|10
1632308110000|2021-09-22 10:55:10|409.33|405.23|409.2|405.1|409.33|405.23|409.1|405|16
1632308120000|2021-09-22 10:55:20|409.22|405.12|409.17|405.07|409.28|405.18|409.15|405.05|12
1632308130000|2021-09-22 10:55:30|409.1|405|409.1|405|409.1|405|409.1|405|1
1632308140000|2021-09-22 10:55:40|409.09|404.99|409.09|404.99|409.09|404.99|408.93|404.83|16
1632308150000|2021-09-22 10:55:50|409.08|404.98|409.22|405.12|409.22|405.12|409.07|404.97|14
1632308160000|2021-09-22 10:56:00|409.23|405.13|409.39|405.29|409.39|405.29|409.23|405.13|12
1632308170000|2021-09-22 10:56:10|409.3|405.2|409.37|405.27|409.39|405.29|409.29|405.19|10
1632308180000|2021-09-22 10:56:20|409.43|405.33|409.44|405.34|409.45|405.35|409.4|405.3|5
1632308190000|2021-09-22 10:56:30|409.48|405.38|409.7|405.6|409.75|405.65|409.48|405.38|11
1632308200000|2021-09-22 10:56:40|409.71|405.61|409.78|405.68|409.83|405.73|409.7|405.6|7
1632308210000|2021-09-22 10:56:50|409.83|405.73|409.8|405.7|409.83|405.73|409.7|405.6|8
1632308220000|2021-09-22 10:57:00|409.77|405.67|409.82|405.72|409.84|405.74|409.77|405.67|6
1632308230000|2021-09-22 10:57:10|409.81|405.71|409.8|405.7|409.84|405.74|409.8|405.7|10
1632308240000|2021-09-22 10:57:20|409.75|405.65|409.7|405.6|409.75|405.65|409.7|405.6|2
1632308250000|2021-09-22 10:57:30|409.71|405.61|409.83|405.73|409.83|405.73|409.71|405.61|6
1632308260000|2021-09-22 10:57:40|409.82|405.72|409.8|405.7|409.82|405.72|409.8|405.7|2
1632308270000|2021-09-22 10:57:50|409.81|405.71|409.96|405.86|410|405.9|409.81|405.71|17
1632308280000|2021-09-22 10:58:00|409.95|405.85|409.98|405.88|410.01|405.91|409.94|405.84|13
1632308300000|2021-09-22 10:58:20|409.96|405.86|409.97|405.87|409.98|405.88|409.91|405.81|12
1632308310000|2021-09-22 10:58:30|409.99|405.89|410.11|406.01|410.11|406.01|409.99|405.89|6
1632308320000|2021-09-22 10:58:40|410.1|406|410.16|406.06|410.16|406.06|410.1|406|2
1632308330000|2021-09-22 10:58:50|410.11|406.01|410.1|406|410.16|406.06|410.1|406|4
1632308340000|2021-09-22 10:59:00|410.11|406.01|410.39|406.29|410.39|406.29|410.1|406|14
1632308350000|2021-09-22 10:59:10|410.4|406.3|410.35|406.25|410.4|406.3|410.35|406.25|12
1632308360000|2021-09-22 10:59:20|410.31|406.21|410.3|406.2|410.31|406.21|410.28|406.18|6
1632308370000|2021-09-22 10:59:30|410.31|406.21|410.37|406.27|410.37|406.27|410.3|406.2|6
1632308380000|2021-09-22 10:59:40|410.45|406.35|410.41|406.31|410.46|406.36|410.4|406.3|4
1632308390000|2021-09-22 10:59:50|410.4|406.3|410.3|406.2|410.41|406.31|410.3|406.2|7
1632308400000|2021-09-22 11:00:00|410.24|406.14|410.37|406.27|410.37|406.27|410.18|406.08|17
1632308410000|2021-09-22 11:00:10|410.38|406.28|410.4|406.3|410.4|406.3|410.36|406.26|6
1632308420000|2021-09-22 11:00:20|410.41|406.31|410.42|406.32|410.44|406.34|410.41|406.31|5
1632308430000|2021-09-22 11:00:30|410.43|406.33|410.58|406.48|410.58|406.48|410.43|406.33|16
1632308440000|2021-09-22 11:00:40|410.57|406.47|410.82|406.72|410.82|406.72|410.57|406.47|17
1632308450000|2021-09-22 11:00:50|410.85|406.75|410.92|406.82|410.92|406.82|410.85|406.75|12
1632308460000|2021-09-22 11:01:00|410.89|406.79|410.93|406.83|410.93|406.83|410.8|406.7|7
1632308470000|2021-09-22 11:01:10|411|406.9|410.98|406.88|411.1|407|410.98|406.88|9
1632308480000|2021-09-22 11:01:20|410.9|406.8|411.25|407.15|411.25|407.15|410.9|406.8|13
1632308490000|2021-09-22 11:01:30|411.22|407.12|411.31|407.21|411.31|407.21|411.17|407.07|5
1632308500000|2021-09-22 11:01:40|411.29|407.19|411.55|407.45|411.55|407.45|411.29|407.19|14
1632308510000|2021-09-22 11:01:50|411.66|407.56|411.7|407.6|411.7|407.6|411.66|407.56|3
1632308520000|2021-09-22 11:02:00|411.72|407.62|411.98|407.88|412.15|408.05|411.7|407.6|14
1632308530000|2021-09-22 11:02:10|411.95|407.85|412.02|407.92|412.02|407.92|411.89|407.79|8
1632308540000|2021-09-22 11:02:20|412|407.9|412.12|408.02|412.12|408.02|412|407.9|9
1632308550000|2021-09-22 11:02:30|412.1|408|412.12|408.02|412.17|408.07|412|407.9|11
1632308560000|2021-09-22 11:02:40|412.09|407.99|411.95|407.85|412.1|408|411.85|407.75|13
1632308570000|2021-09-22 11:02:50|411.96|407.86|412|407.9|412|407.9|411.9|407.8|16
1632308580000|2021-09-22 11:03:00|412.05|407.95|411.68|407.58|412.1|408|411.6|407.5|15
1632308590000|2021-09-22 11:03:10|411.62|407.52|411.42|407.32|411.62|407.52|411.4|407.3|13
1632308600000|2021-09-22 11:03:20|411.41|407.31|411.15|407.05|411.44|407.34|411.15|407.05|17
1632308610000|2021-09-22 11:03:30|411.19|407.09|411.1|407|411.21|407.11|411.1|407|11
1632308620000|2021-09-22 11:03:40|411.05|406.95|410.9|406.8|411.05|406.95|410.86|406.76|11
1632308630000|2021-09-22 11:03:50|410.88|406.78|410.39|406.29|410.89|406.79|410.35|406.25|23
1632308640000|2021-09-22 11:04:00|410.36|406.26|410.61|406.51|410.64|406.54|410.26|406.16|20
1632308650000|2021-09-22 11:04:10|410.63|406.53|410.3|406.2|410.63|406.53|410.3|406.2|8
1632308660000|2021-09-22 11:04:20|410.2|406.1|410.08|405.98|410.31|406.21|410.05|405.95|14
1632308670000|2021-09-22 11:04:30|410.07|405.97|409.99|405.89|410.07|405.97|409.99|405.89|8
1632308680000|2021-09-22 11:04:40|410|405.9|409.58|405.48|410|405.9|409.54|405.44|24
1632308690000|2021-09-22 11:04:50|409.57|405.47|409.36|405.26|409.59|405.49|409.36|405.26|16
1632308700000|2021-09-22 11:05:00|409.47|405.37|409.32|405.22|409.51|405.41|409.32|405.22|21
1632308710000|2021-09-22 11:05:10|409.26|405.16|409.26|405.16|409.29|405.19|409.2|405.1|19
1632308720000|2021-09-22 11:05:20|409.29|405.19|409.41|405.31|409.49|405.39|409.29|405.19|11
1632308730000|2021-09-22 11:05:30|409.43|405.33|409.54|405.44|409.55|405.45|409.43|405.33|17
1632308740000|2021-09-22 11:05:40|409.53|405.43|409.39|405.29|409.53|405.43|409.31|405.21|19
1632308750000|2021-09-22 11:05:50|409.38|405.28|409.27|405.17|409.41|405.31|409.2|405.1|7
1632308760000|2021-09-22 11:06:00|409.29|405.19|408.93|404.83|409.37|405.27|408.9|404.8|15
1632308770000|2021-09-22 11:06:10|408.95|404.85|408.56|404.46|409|404.9|408.56|404.46|13
1632308780000|2021-09-22 11:06:20|408.58|404.48|408.55|404.45|408.59|404.49|408.5|404.4|8
1632308790000|2021-09-22 11:06:30|408.6|404.5|408.86|404.76|408.86|404.76|408.6|404.5|17
1632308800000|2021-09-22 11:06:40|408.87|404.77|409.02|404.92|409.08|404.98|408.87|404.77|14
1632308810000|2021-09-22 11:06:50|409|404.9|409.01|404.91|409.03|404.93|409|404.9|6
1632308820000|2021-09-22 11:07:00|409.07|404.97|409.1|405|409.1|405|409.07|404.97|7
1632308830000|2021-09-22 11:07:10|409.11|405.01|409.05|404.95|409.12|405.02|409.03|404.93|11
1632308840000|2021-09-22 11:07:20|409.08|404.98|409|404.9|409.08|404.98|408.98|404.88|10
1632308850000|2021-09-22 11:07:30|408.99|404.89|408.99|404.89|409|404.9|408.97|404.87|6
1632308860000|2021-09-22 11:07:40|408.98|404.88|408.57|404.47|408.98|404.88|408.57|404.47|21
1632308870000|2021-09-22 11:07:50|408.56|404.46|408.4|404.3|408.56|404.46|408.4|404.3|11
1632308880000|2021-09-22 11:08:00|408.41|404.31|407.88|403.78|408.41|404.31|407.88|403.78|15
1632308890000|2021-09-22 11:08:10|407.93|403.83|407.49|403.39|407.93|403.83|407.48|403.38|12
1632308900000|2021-09-22 11:08:20|407.51|403.41|406.92|402.82|407.51|403.41|406.9|402.8|19
1632308910000|2021-09-22 11:08:30|406.9|402.8|406.21|402.11|406.9|402.8|406.21|402.11|19
1632308920000|2021-09-22 11:08:40|406.25|402.15|406.93|402.83|407.07|402.97|406.25|402.15|27
1632308930000|2021-09-22 11:08:50|406.92|402.82|407.2|403.1|407.25|403.15|406.52|402.42|32
1632308940000|2021-09-22 11:09:00|407.28|403.18|407.61|403.51|407.61|403.51|407.25|403.15|14
1632308950000|2021-09-22 11:09:10|407.66|403.56|407.05|402.95|407.67|403.57|407.05|402.95|19
1632308960000|2021-09-22 11:09:20|407.01|402.91|406.93|402.83|407.01|402.91|406.87|402.77|18
1632308970000|2021-09-22 11:09:30|406.95|402.85|407.01|402.91|407.02|402.92|406.93|402.83|10
1632308980000|2021-09-22 11:09:40|407|402.9|406.82|402.72|407|402.9|406.8|402.7|15
1632308990000|2021-09-22 11:09:50|406.83|402.73|407.12|403.02|407.12|403.02|406.83|402.73|12
1632309000000|2021-09-22 11:10:00|407.08|402.98|407.37|403.27|407.39|403.29|407.08|402.98|13
1632309010000|2021-09-22 11:10:10|407.4|403.3|407.61|403.51|407.61|403.51|407.35|403.25|16
1632309020000|2021-09-22 11:10:20|407.7|403.6|407.95|403.85|407.95|403.85|407.7|403.6|14
1632309030000|2021-09-22 11:10:30|407.96|403.86|407.9|403.8|408.05|403.95|407.89|403.79|12
1632309040000|2021-09-22 11:10:40|407.88|403.78|407.99|403.89|408.07|403.97|407.82|403.72|12
1632309050000|2021-09-22 11:10:50|408.07|403.97|408.2|404.1|408.21|404.11|407.99|403.89|12
1632309060000|2021-09-22 11:11:00|408.21|404.11|408.52|404.42|408.63|404.53|408.21|404.11|23
1632309070000|2021-09-22 11:11:10|408.54|404.44|408.6|404.5|408.62|404.52|408.5|404.4|8
1632309080000|2021-09-22 11:11:20|408.63|404.53|408.9|404.8|408.9|404.8|408.63|404.53|19
1632309090000|2021-09-22 11:11:30|408.92|404.82|409.12|405.02|409.12|405.02|408.92|404.82|15
1632309100000|2021-09-22 11:11:40|409.11|405.01|408.9|404.8|409.11|405.01|408.9|404.8|11
1632309110000|2021-09-22 11:11:50|408.89|404.79|408.93|404.83|408.95|404.85|408.88|404.78|12
1632309120000|2021-09-22 11:12:00|408.9|404.8|409.12|405.02|409.15|405.05|408.9|404.8|15
1632309130000|2021-09-22 11:12:10|409.13|405.03|409.2|405.1|409.2|405.1|409.13|405.03|9
1632309140000|2021-09-22 11:12:20|409.18|405.08|408.91|404.81|409.2|405.1|408.91|404.81|9
1632309150000|2021-09-22 11:12:30|408.9|404.8|408.88|404.78|408.95|404.85|408.86|404.76|11
1632309160000|2021-09-22 11:12:40|408.89|404.79|408.89|404.79|408.89|404.79|408.88|404.78|3
1632309170000|2021-09-22 11:12:50|408.86|404.76|408.95|404.85|408.95|404.85|408.85|404.75|9
1632309180000|2021-09-22 11:13:00|408.87|404.77|409.13|405.03|409.14|405.04|408.87|404.77|14
1632309190000|2021-09-22 11:13:10|409.19|405.09|409.11|405.01|409.19|405.09|409.1|405|15
1632309200000|2021-09-22 11:13:20|409.12|405.02|408.9|404.8|409.12|405.02|408.9|404.8|12
1632309210000|2021-09-22 11:13:30|408.92|404.82|409.05|404.95|409.05|404.95|408.92|404.82|7
1632309220000|2021-09-22 11:13:40|409.07|404.97|409|404.9|409.1|405|409|404.9|3
1632309230000|2021-09-22 11:13:50|409.05|404.95|409.08|404.98|409.1|405|409.05|404.95|3
1632309240000|2021-09-22 11:14:00|409.1|405|408.7|404.6|409.1|405|408.64|404.54|17
1632309250000|2021-09-22 11:14:10|408.71|404.61|409.08|404.98|409.08|404.98|408.7|404.6|14
1632309260000|2021-09-22 11:14:20|409.1|405|409.1|405|409.15|405.05|409.02|404.92|9
1632309270000|2021-09-22 11:14:30|409.02|404.92|409.01|404.91|409.05|404.95|409|404.9|8
1632309280000|2021-09-22 11:14:40|409|404.9|409|404.9|409|404.9|409|404.9|1
1632309290000|2021-09-22 11:14:50|408.97|404.87|408.89|404.79|408.97|404.87|408.88|404.78|4
1632309300000|2021-09-22 11:15:00|408.9|404.8|409.01|404.91|409.05|404.95|408.86|404.76|11
1632309310000|2021-09-22 11:15:10|409.05|404.95|409.02|404.92|409.05|404.95|409|404.9|3
1632309320000|2021-09-22 11:15:20|409|404.9|408.98|404.88|409|404.9|408.98|404.88|2
1632309330000|2021-09-22 11:15:30|409|404.9|408.9|404.8|409.02|404.92|408.9|404.8|7
1632309340000|2021-09-22 11:15:40|408.91|404.81|408.92|404.82|408.93|404.83|408.9|404.8|7
1632309350000|2021-09-22 11:15:50|408.9|404.8|408.06|403.96|408.9|404.8|408|403.9|25
1632309360000|2021-09-22 11:16:00|408.01|403.91|408|403.9|408.05|403.95|408|403.9|14
1632309370000|2021-09-22 11:16:10|407.99|403.89|408.01|403.91|408.05|403.95|407.98|403.88|12
1632309380000|2021-09-22 11:16:20|407.98|403.88|407.43|403.33|407.99|403.89|407.43|403.33|32
1632309390000|2021-09-22 11:16:30|407.44|403.34|407.56|403.46|407.61|403.51|407.43|403.33|15
1632309400000|2021-09-22 11:16:40|407.51|403.41|407.37|403.27|407.52|403.42|407.35|403.25|17
1632309410000|2021-09-22 11:16:50|407.4|403.3|407.25|403.15|407.4|403.3|407.25|403.15|12
1632309420000|2021-09-22 11:17:00|407.29|403.19|407.3|403.2|407.32|403.22|407.21|403.11|17
1632309430000|2021-09-22 11:17:10|407.31|403.21|407.19|403.09|407.51|403.41|407.18|403.08|24
1632309440000|2021-09-22 11:17:20|407.17|403.07|407.2|403.1|407.2|403.1|407.1|403|13
1632309450000|2021-09-22 11:17:30|407.21|403.11|407.2|403.1|407.25|403.15|407.18|403.08|9
1632309460000|2021-09-22 11:17:40|407.22|403.12|407.43|403.33|407.45|403.35|407.22|403.12|11
1632309470000|2021-09-22 11:17:50|407.45|403.35|407.46|403.36|407.55|403.45|407.44|403.34|11
1632309480000|2021-09-22 11:18:00|407.47|403.37|407.88|403.78|407.88|403.78|407.44|403.34|15
1632309490000|2021-09-22 11:18:10|407.84|403.74|407.52|403.42|407.92|403.82|407.52|403.42|17
1632309500000|2021-09-22 11:18:20|407.53|403.43|407.5|403.4|407.56|403.46|407.49|403.39|16
1632309510000|2021-09-22 11:18:30|407.51|403.41|407.48|403.38|407.57|403.47|407.47|403.37|12
1632309520000|2021-09-22 11:18:40|407.55|403.45|407.49|403.39|407.55|403.45|407.43|403.33|6
1632309530000|2021-09-22 11:18:50|407.41|403.31|407.74|403.64|407.87|403.77|407.41|403.31|18
1632309540000|2021-09-22 11:19:00|407.9|403.8|407.92|403.82|407.92|403.82|407.88|403.78|4
1632309550000|2021-09-22 11:19:10|407.87|403.77|407.56|403.46|407.87|403.77|407.51|403.41|16
1632309560000|2021-09-22 11:19:20|407.55|403.45|407.41|403.31|407.55|403.45|407.39|403.29|19
1632309570000|2021-09-22 11:19:30|407.42|403.32|407.7|403.6|407.7|403.6|407.42|403.32|17
1632309580000|2021-09-22 11:19:40|407.72|403.62|407.82|403.72|407.9|403.8|407.7|403.6|12
1632309590000|2021-09-22 11:19:50|407.8|403.7|408.22|404.12|408.22|404.12|407.8|403.7|12
1632309600000|2021-09-22 11:20:00|408.23|404.13|408.13|404.03|408.23|404.13|408.09|403.99|14
1632309610000|2021-09-22 11:20:10|408.15|404.05|408.13|404.03|408.15|404.05|407.87|403.77|29
1632309620000|2021-09-22 11:20:20|408.19|404.09|408.34|404.24|408.44|404.34|408.19|404.09|22
1632309630000|2021-09-22 11:20:30|408.33|404.23|408.26|404.16|408.35|404.25|408.26|404.16|15
1632309640000|2021-09-22 11:20:40|408.27|404.17|408.33|404.23|408.33|404.23|408.22|404.12|18
1632309650000|2021-09-22 11:20:50|408.3|404.2|408.41|404.31|408.41|404.31|408.3|404.2|13
1632309660000|2021-09-22 11:21:00|408.32|404.22|408.26|404.16|408.37|404.27|408.24|404.14|15
1632309670000|2021-09-22 11:21:10|408.27|404.17|408.4|404.3|408.45|404.35|408.23|404.13|15
1632309680000|2021-09-22 11:21:20|408.41|404.31|408.39|404.29|408.46|404.36|408.31|404.21|10
1632309690000|2021-09-22 11:21:30|408.42|404.32|408.4|404.3|408.42|404.32|408.4|404.3|2
1632309700000|2021-09-22 11:21:40|408.42|404.32|408.22|404.12|408.42|404.32|408.21|404.11|19
1632309710000|2021-09-22 11:21:50|408.2|404.1|408.21|404.11|408.23|404.13|408.2|404.1|14
1632309720000|2021-09-22 11:22:00|408.22|404.12|408.35|404.25|408.41|404.31|408.22|404.12|13
1632309730000|2021-09-22 11:22:10|408.38|404.28|408.01|403.91|408.38|404.28|408|403.9|19
1632309740000|2021-09-22 11:22:20|408.04|403.94|407.81|403.71|408.04|403.94|407.8|403.7|16
1632309750000|2021-09-22 11:22:30|407.79|403.69|407.64|403.54|407.79|403.69|407.64|403.54|16
1632309760000|2021-09-22 11:22:40|407.56|403.46|407.74|403.64|407.74|403.64|407.47|403.37|20
1632309770000|2021-09-22 11:22:50|407.71|403.61|407.76|403.66|407.83|403.73|407.71|403.61|15
1632309780000|2021-09-22 11:23:00|407.74|403.64|408.24|404.14|408.24|404.14|407.74|403.64|20
1632309790000|2021-09-22 11:23:10|408.21|404.11|407.48|403.38|408.21|404.11|407.44|403.34|29
1632309800000|2021-09-22 11:23:20|407.49|403.39|407.49|403.39|407.55|403.45|407.43|403.33|15
1632309810000|2021-09-22 11:23:30|407.47|403.37|407.62|403.52|407.66|403.56|407.47|403.37|6
1632309820000|2021-09-22 11:23:40|407.66|403.56|407.6|403.5|407.66|403.56|407.57|403.47|17
1632309830000|2021-09-22 11:23:50|407.56|403.46|407.61|403.51|407.62|403.52|407.5|403.4|20
1632309840000|2021-09-22 11:24:00|407.62|403.52|407.82|403.72|407.83|403.73|407.58|403.48|14
1632309850000|2021-09-22 11:24:10|407.83|403.73|407.87|403.77|407.93|403.83|407.82|403.72|17
1632309860000|2021-09-22 11:24:20|407.85|403.75|408.12|404.02|408.12|404.02|407.85|403.75|15
1632309870000|2021-09-22 11:24:30|408.11|404.01|407.92|403.82|408.13|404.03|407.92|403.82|16
1632309880000|2021-09-22 11:24:40|407.93|403.83|407.83|403.73|407.93|403.83|407.77|403.67|12
1632309890000|2021-09-22 11:24:50|407.94|403.84|407.88|403.78|407.95|403.85|407.75|403.65|27
1632309900000|2021-09-22 11:25:00|407.92|403.82|407.88|403.78|407.92|403.82|407.82|403.72|15
1632309910000|2021-09-22 11:25:10|407.92|403.82|407.81|403.71|408.01|403.91|407.72|403.62|21
1632309920000|2021-09-22 11:25:20|407.82|403.72|407.83|403.73|407.9|403.8|407.82|403.72|11
1632309930000|2021-09-22 11:25:30|407.86|403.76|407.85|403.75|407.86|403.76|407.82|403.72|11
1632309940000|2021-09-22 11:25:40|407.83|403.73|407.85|403.75|407.85|403.75|407.75|403.65|18
1632309950000|2021-09-22 11:25:50|407.87|403.77|408.12|404.02|408.13|404.03|407.87|403.77|18
1632309960000|2021-09-22 11:26:00|408.15|404.05|408.62|404.52|408.62|404.52|408.15|404.05|16
1632309970000|2021-09-22 11:26:10|408.59|404.49|408.5|404.4|408.6|404.5|408.4|404.3|14
1632309980000|2021-09-22 11:26:20|408.47|404.37|408.44|404.34|408.54|404.44|408.44|404.34|8
1632309990000|2021-09-22 11:26:30|408.41|404.31|408.43|404.33|408.5|404.4|408.36|404.26|10
1632310000000|2021-09-22 11:26:40|408.48|404.38|408.45|404.35|408.5|404.4|408.4|404.3|7
1632310010000|2021-09-22 11:26:50|408.33|404.23|408.29|404.19|408.36|404.26|408.22|404.12|18
1632310020000|2021-09-22 11:27:00|408.28|404.18|408.23|404.13|408.29|404.19|408.23|404.13|6
1632310030000|2021-09-22 11:27:10|408.24|404.14|408.14|404.04|408.24|404.14|408.13|404.03|7
1632310040000|2021-09-22 11:27:20|408.15|404.05|408.1|404|408.15|404.05|408.04|403.94|13
1632310050000|2021-09-22 11:27:30|408.09|403.99|407.8|403.7|408.09|403.99|407.79|403.69|16
1632310060000|2021-09-22 11:27:40|407.79|403.69|407.88|403.78|407.88|403.78|407.78|403.68|8
1632310070000|2021-09-22 11:27:50|407.84|403.74|407.73|403.63|407.88|403.78|407.73|403.63|11
1632310080000|2021-09-22 11:28:00|407.7|403.6|407.89|403.79|407.89|403.79|407.7|403.6|9
1632310090000|2021-09-22 11:28:10|407.86|403.76|407.83|403.73|407.86|403.76|407.82|403.72|9
1632310100000|2021-09-22 11:28:20|407.84|403.74|407.73|403.63|407.84|403.74|407.73|403.63|13
1632310110000|2021-09-22 11:28:30|407.72|403.62|407.73|403.63|407.74|403.64|407.72|403.62|5
1632310120000|2021-09-22 11:28:40|407.75|403.65|407.71|403.61|407.75|403.65|407.71|403.61|3
1632310130000|2021-09-22 11:28:50|407.68|403.58|407.52|403.42|407.68|403.58|407.5|403.4|10
1632310140000|2021-09-22 11:29:00|407.5|403.4|407.49|403.39|407.62|403.52|407.45|403.35|20
1632310150000|2021-09-22 11:29:10|407.46|403.36|407.45|403.35|407.46|403.36|407.4|403.3|10
1632310160000|2021-09-22 11:29:20|407.41|403.31|407.23|403.13|407.41|403.31|407.23|403.13|10
1632310170000|2021-09-22 11:29:30|407.25|403.15|407.21|403.11|407.25|403.15|407.21|403.11|8
1632310180000|2021-09-22 11:29:40|407.22|403.12|407.21|403.11|407.22|403.12|407.21|403.11|4
1632310190000|2021-09-22 11:29:50|407.23|403.13|407.22|403.12|407.25|403.15|407.21|403.11|7
1632310200000|2021-09-22 11:30:00|407.2|403.1|407.52|403.42|407.53|403.43|407.06|402.96|23
1632310210000|2021-09-22 11:30:10|407.71|403.61|407.81|403.71|407.83|403.73|407.7|403.6|20
1632310220000|2021-09-22 11:30:20|407.8|403.7|407.92|403.82|408|403.9|407.8|403.7|14
1632310230000|2021-09-22 11:30:30|407.91|403.81|407.76|403.66|407.91|403.81|407.76|403.66|7
1632310240000|2021-09-22 11:30:40|407.73|403.63|407.44|403.34|407.73|403.63|407.42|403.32|14
1632310250000|2021-09-22 11:30:50|407.45|403.35|407.38|403.28|407.45|403.35|407.38|403.28|9
1632310260000|2021-09-22 11:31:00|407.35|403.25|407.3|403.2|407.4|403.3|407.3|403.2|3
1632310270000|2021-09-22 11:31:10|407.33|403.23|407.2|403.1|407.43|403.33|407.2|403.1|13
1632310280000|2021-09-22 11:31:20|407.05|402.95|406.9|402.8|407.05|402.95|406.9|402.8|16
1632310290000|2021-09-22 11:31:30|406.94|402.84|406.81|402.71|407|402.9|406.81|402.71|12
1632310300000|2021-09-22 11:31:40|406.8|402.7|406.88|402.78|406.88|402.78|406.7|402.6|17
1632310310000|2021-09-22 11:31:50|406.95|402.85|406.9|402.8|406.95|402.85|406.8|402.7|10
1632310320000|2021-09-22 11:32:00|406.87|402.77|407.01|402.91|407.01|402.91|406.82|402.72|11
1632310330000|2021-09-22 11:32:10|407|402.9|407.51|403.41|407.51|403.41|407|402.9|16
1632310340000|2021-09-22 11:32:20|407.5|403.4|407.47|403.37|407.51|403.41|407.46|403.36|8
1632310350000|2021-09-22 11:32:30|407.46|403.36|407.47|403.37|407.47|403.37|407.43|403.33|9
1632310360000|2021-09-22 11:32:40|407.45|403.35|407.3|403.2|407.45|403.35|407.3|403.2|10
1632310370000|2021-09-22 11:32:50|407.35|403.25|407.56|403.46|407.59|403.49|407.35|403.25|17
1632310380000|2021-09-22 11:33:00|407.55|403.45|407.74|403.64|407.75|403.65|407.48|403.38|19
1632310390000|2021-09-22 11:33:10|407.63|403.53|407.36|403.26|407.63|403.53|407.36|403.26|10
1632310400000|2021-09-22 11:33:20|407.35|403.25|407.22|403.12|407.41|403.31|407.22|403.12|20
1632310410000|2021-09-22 11:33:30|407.13|403.03|407.34|403.24|407.36|403.26|407.08|402.98|21
1632310420000|2021-09-22 11:33:40|407.39|403.29|407.13|403.03|407.41|403.31|407.13|403.03|21
1632310430000|2021-09-22 11:33:50|407.18|403.08|407.3|403.2|407.3|403.2|407.11|403.01|14
1632310440000|2021-09-22 11:34:00|407.31|403.21|407|402.9|407.31|403.21|407|402.9|13
1632310450000|2021-09-22 11:34:10|407.01|402.91|406.93|402.83|407.08|402.98|406.92|402.82|23
1632310460000|2021-09-22 11:34:20|406.94|402.84|406.8|402.7|406.96|402.86|406.8|402.7|6
1632310470000|2021-09-22 11:34:30|406.77|402.67|406.62|402.52|406.77|402.67|406.27|402.17|27
1632310480000|2021-09-22 11:34:40|406.63|402.53|406.3|402.2|406.63|402.53|406.24|402.14|25
1632310490000|2021-09-22 11:34:50|406.32|402.22|406.53|402.43|406.53|402.43|406.31|402.21|13
1632310500000|2021-09-22 11:35:00|406.54|402.44|406.81|402.71|406.81|402.71|406.53|402.43|23
1632310510000|2021-09-22 11:35:10|406.8|402.7|406.78|402.68|406.84|402.74|406.74|402.64|8
1632310520000|2021-09-22 11:35:20|406.79|402.69|406.83|402.73|406.87|402.77|406.75|402.65|17
1632310530000|2021-09-22 11:35:30|406.84|402.74|407.11|403.01|407.12|403.02|406.84|402.74|13
1632310540000|2021-09-22 11:35:40|407.12|403.02|407.09|402.99|407.25|403.15|407.08|402.98|14
1632310550000|2021-09-22 11:35:50|407.05|402.95|406.97|402.87|407.05|402.95|406.9|402.8|15
1632310560000|2021-09-22 11:36:00|406.98|402.88|407.02|402.92|407.02|402.92|406.96|402.86|11
1632310570000|2021-09-22 11:36:10|407.06|402.96|406.89|402.79|407.08|402.98|406.89|402.79|14
1632310580000|2021-09-22 11:36:20|406.9|402.8|406.69|402.59|406.9|402.8|406.69|402.59|21
1632310590000|2021-09-22 11:36:30|406.68|402.58|406.6|402.5|406.68|402.58|406.6|402.5|13
1632310600000|2021-09-22 11:36:40|406.59|402.49|406.69|402.59|406.72|402.62|405.89|401.79|32
1632310610000|2021-09-22 11:36:50|406.73|402.63|406.49|402.39|406.9|402.8|406.48|402.38|25
1632310620000|2021-09-22 11:37:00|406.47|402.37|406.68|402.58|406.69|402.59|406.47|402.37|26
1632310630000|2021-09-22 11:37:10|406.62|402.52|407.25|403.15|407.26|403.16|406.62|402.52|27
1632310640000|2021-09-22 11:37:20|407.23|403.13|407.1|403|407.3|403.2|407.09|402.99|26
1632310650000|2021-09-22 11:37:30|407.09|402.99|407.17|403.07|407.17|403.07|407.06|402.96|13
1632310660000|2021-09-22 11:37:40|407.18|403.08|407.38|403.28|407.43|403.33|407.18|403.08|17
1632310670000|2021-09-22 11:37:50|407.27|403.17|407.14|403.04|407.27|403.17|407.02|402.92|24
1632310680000|2021-09-22 11:38:00|407.13|403.03|407.12|403.02|407.25|403.15|407.04|402.94|18
1632310690000|2021-09-22 11:38:10|407.13|403.03|407.2|403.1|407.3|403.2|407.13|403.03|17
1632310700000|2021-09-22 11:38:20|407.14|403.04|406.91|402.81|407.14|403.04|406.91|402.81|12
1632310710000|2021-09-22 11:38:30|406.93|402.83|406.48|402.38|406.93|402.83|406.46|402.36|19
1632310720000|2021-09-22 11:38:40|406.46|402.36|406.38|402.28|406.54|402.44|406.38|402.28|23
1632310730000|2021-09-22 11:38:50|406.39|402.29|406.63|402.53|406.71|402.61|406.38|402.28|20
1632310740000|2021-09-22 11:39:00|406.6|402.5|406.47|402.37|406.66|402.56|406.45|402.35|13
1632310750000|2021-09-22 11:39:10|406.45|402.35|406.64|402.54|406.75|402.65|406.45|402.35|21
1632310760000|2021-09-22 11:39:20|406.63|402.53|406.68|402.58|406.68|402.58|406.63|402.53|12
1632310770000|2021-09-22 11:39:30|406.7|402.6|406.53|402.43|406.7|402.6|406.53|402.43|6
1632310780000|2021-09-22 11:39:40|406.51|402.41|406.31|402.21|406.53|402.43|406.24|402.14|22
1632310790000|2021-09-22 11:39:50|406.33|402.23|406.15|402.05|406.33|402.23|406.15|402.05|19
1632310800000|2021-09-22 11:40:00|406.19|402.09|406.06|401.96|406.19|402.09|406.02|401.92|20
1632310810000|2021-09-22 11:40:10|406.08|401.98|406.27|402.17|406.34|402.24|406.08|401.98|23
1632310820000|2021-09-22 11:40:20|406.29|402.19|406.08|401.98|406.36|402.26|406.02|401.92|23
1632310830000|2021-09-22 11:40:30|406.03|401.93|406.24|402.14|406.36|402.26|406.03|401.93|23
1632310840000|2021-09-22 11:40:40|406.19|402.09|405.97|401.87|406.19|402.09|405.97|401.87|22
1632310850000|2021-09-22 11:40:50|405.98|401.88|405.48|401.38|405.98|401.88|405.4|401.3|21
1632310860000|2021-09-22 11:41:00|405.45|401.35|405.99|401.89|405.99|401.89|405.33|401.23|29
1632310870000|2021-09-22 11:41:10|406|401.9|406.19|402.09|406.19|402.09|405.91|401.81|22
1632310880000|2021-09-22 11:41:20|406.21|402.11|406.24|402.14|406.28|402.18|406.17|402.07|19
1632310890000|2021-09-22 11:41:30|406.32|402.22|406.14|402.04|406.78|402.68|406.06|401.96|33
1632310900000|2021-09-22 11:41:40|406.02|401.92|406.15|402.05|406.28|402.18|405.96|401.86|26
1632310910000|2021-09-22 11:41:50|406.13|402.03|406.14|402.04|406.21|402.11|406.05|401.95|18
1632310920000|2021-09-22 11:42:00|406.15|402.05|406.06|401.96|406.16|402.06|405.95|401.85|15
1632310930000|2021-09-22 11:42:10|406.05|401.95|406.5|402.4|406.5|402.4|406.05|401.95|22
1632310940000|2021-09-22 11:42:20|406.52|402.42|406.69|402.59|406.85|402.75|406.52|402.42|27
1632310950000|2021-09-22 11:42:30|406.68|402.58|406.32|402.22|406.68|402.58|406.29|402.19|21
1632310960000|2021-09-22 11:42:40|406.31|402.21|406.17|402.07|406.35|402.25|406.17|402.07|15
1632310970000|2021-09-22 11:42:50|406.15|402.05|405.93|401.83|406.17|402.07|405.93|401.83|23
1632310980000|2021-09-22 11:43:00|405.92|401.82|405.96|401.86|405.98|401.88|405.87|401.77|21
1632310990000|2021-09-22 11:43:10|405.97|401.87|406.11|402.01|406.11|402.01|405.95|401.85|14
1632311000000|2021-09-22 11:43:20|406.12|402.02|406.15|402.05|406.18|402.08|406.11|402.01|14
1632311010000|2021-09-22 11:43:30|406.17|402.07|406.15|402.05|406.17|402.07|406.12|402.02|9
1632311020000|2021-09-22 11:43:40|406.13|402.03|406.15|402.05|406.18|402.08|406.13|402.03|11
1632311030000|2021-09-22 11:43:50|406.16|402.06|406.31|402.21|406.31|402.21|406.16|402.06|12
1632311040000|2021-09-22 11:44:00|406.35|402.25|405.75|401.65|406.37|402.27|405.75|401.65|27
1632311050000|2021-09-22 11:44:10|405.78|401.68|405.56|401.46|405.78|401.68|405.56|401.46|11
1632311060000|2021-09-22 11:44:20|405.55|401.45|405.63|401.53|405.7|401.6|405.54|401.44|27
1632311070000|2021-09-22 11:44:30|405.62|401.52|405.56|401.46|405.69|401.59|405.44|401.34|27
1632311080000|2021-09-22 11:44:40|405.57|401.47|405.55|401.45|405.7|401.6|405.55|401.45|27
1632311090000|2021-09-22 11:44:50|405.57|401.47|405.7|401.6|405.7|401.6|405.5|401.4|18
1632311100000|2021-09-22 11:45:00|405.65|401.55|405.86|401.76|405.86|401.76|405.57|401.47|21
1632311110000|2021-09-22 11:45:10|405.92|401.82|406.5|402.4|406.5|402.4|405.91|401.81|23
1632311120000|2021-09-22 11:45:20|406.46|402.36|406.5|402.4|406.6|402.5|406.46|402.36|17
1632311130000|2021-09-22 11:45:30|406.59|402.49|406.6|402.5|406.6|402.5|406.59|402.49|2
1632311140000|2021-09-22 11:45:40|406.58|402.48|406.6|402.5|406.6|402.5|406.58|402.48|7
1632311150000|2021-09-22 11:45:50|406.62|402.52|406.84|402.74|406.86|402.76|406.62|402.52|15
1632311160000|2021-09-22 11:46:00|406.86|402.76|407.1|403|407.15|403.05|406.86|402.76|20
1632311170000|2021-09-22 11:46:10|407.09|402.99|407.1|403|407.15|403.05|407.03|402.93|9
1632311180000|2021-09-22 11:46:20|407.04|402.94|407.02|402.92|407.1|403|407.02|402.92|11
1632311190000|2021-09-22 11:46:30|407.03|402.93|407.03|402.93|407.16|403.06|407.03|402.93|14
1632311200000|2021-09-22 11:46:40|406.99|402.89|407.09|402.99|407.12|403.02|406.99|402.89|11
1632311210000|2021-09-22 11:46:50|407.13|403.03|407.08|402.98|407.13|403.03|407.08|402.98|14
1632311220000|2021-09-22 11:47:00|407.11|403.01|407.84|403.74|407.84|403.74|407.11|403.01|25
1632311230000|2021-09-22 11:47:10|407.86|403.76|407.46|403.36|407.96|403.86|407.42|403.32|17
1632311240000|2021-09-22 11:47:20|407.45|403.35|407.51|403.41|407.55|403.45|407.45|403.35|19
1632311250000|2021-09-22 11:47:30|407.5|403.4|407.6|403.5|407.61|403.51|407.44|403.34|15
1632311260000|2021-09-22 11:47:40|407.59|403.49|407.49|403.39|407.6|403.5|407.48|403.38|9
1632311270000|2021-09-22 11:47:50|407.5|403.4|407.53|403.43|407.54|403.44|407.5|403.4|6
1632311280000|2021-09-22 11:48:00|407.54|403.44|407.73|403.63|407.73|403.63|407.48|403.38|14
1632311290000|2021-09-22 11:48:10|407.72|403.62|407.65|403.55|407.87|403.77|407.65|403.55|14
1632311300000|2021-09-22 11:48:20|407.64|403.54|407.46|403.36|407.64|403.54|407.42|403.32|13
1632311310000|2021-09-22 11:48:30|407.45|403.35|407.55|403.45|407.55|403.45|407.42|403.32|9
1632311320000|2021-09-22 11:48:40|407.53|403.43|407.78|403.68|407.78|403.68|407.51|403.41|13
1632311330000|2021-09-22 11:48:50|407.79|403.69|407.93|403.83|407.94|403.84|407.79|403.69|14
1632311340000|2021-09-22 11:49:00|407.9|403.8|408.08|403.98|408.08|403.98|407.68|403.58|21
1632311350000|2021-09-22 11:49:10|408.26|404.16|408.22|404.12|408.45|404.35|408.21|404.11|18
1632311360000|2021-09-22 11:49:20|408.2|404.1|408.01|403.91|408.2|404.1|407.94|403.84|18
1632311370000|2021-09-22 11:49:30|407.99|403.89|407.9|403.8|407.99|403.89|407.84|403.74|13
1632311380000|2021-09-22 11:49:40|407.89|403.79|407.78|403.68|407.92|403.82|407.78|403.68|13
1632311390000|2021-09-22 11:49:50|407.79|403.69|407.89|403.79|407.89|403.79|407.79|403.69|14
1632311400000|2021-09-22 11:50:00|407.88|403.78|408.04|403.94|408.04|403.94|407.81|403.71|17
1632311410000|2021-09-22 11:50:10|408.1|404|408.11|404.01|408.2|404.1|408|403.9|25
1632311420000|2021-09-22 11:50:20|408.12|404.02|408.1|404|408.2|404.1|408.06|403.96|16
1632311430000|2021-09-22 11:50:30|408.03|403.93|407.94|403.84|408.03|403.93|407.94|403.84|9
1632311440000|2021-09-22 11:50:40|407.96|403.86|407.9|403.8|407.96|403.86|407.81|403.71|10
1632311450000|2021-09-22 11:50:50|407.91|403.81|407.92|403.82|407.95|403.85|407.91|403.81|6
1632311460000|2021-09-22 11:51:00|407.91|403.81|407.63|403.53|407.92|403.82|407.5|403.4|18
1632311470000|2021-09-22 11:51:10|407.66|403.56|407.57|403.47|407.66|403.56|407.56|403.46|13
1632311480000|2021-09-22 11:51:20|407.56|403.46|407.5|403.4|407.56|403.46|407.5|403.4|13
1632311490000|2021-09-22 11:51:30|407.51|403.41|407.63|403.53|407.65|403.55|407.5|403.4|13
1632311500000|2021-09-22 11:51:40|407.65|403.55|407.72|403.62|407.72|403.62|407.65|403.55|5
1632311510000|2021-09-22 11:51:50|407.7|403.6|407.58|403.48|407.7|403.6|407.58|403.48|9
1632311520000|2021-09-22 11:52:00|407.59|403.49|407.67|403.57|407.67|403.57|407.43|403.33|20
1632311530000|2021-09-22 11:52:10|407.68|403.58|407.73|403.63|407.75|403.65|407.62|403.52|9
1632311540000|2021-09-22 11:52:20|407.72|403.62|407.72|403.62|407.72|403.62|407.72|403.62|1
1632311550000|2021-09-22 11:52:30|407.71|403.61|407.7|403.6|407.71|403.61|407.7|403.6|2
1632311560000|2021-09-22 11:52:40|407.71|403.61|407.43|403.33|407.71|403.61|407.42|403.32|10
1632311570000|2021-09-22 11:52:50|407.45|403.35|407.42|403.32|407.46|403.36|407.42|403.32|6
1632311580000|2021-09-22 11:53:00|407.4|403.3|407.37|403.27|407.45|403.35|407.33|403.23|15
1632311590000|2021-09-22 11:53:10|407.38|403.28|407.52|403.42|407.56|403.46|407.36|403.26|17
1632311600000|2021-09-22 11:53:20|407.51|403.41|407.2|403.1|407.52|403.42|407.2|403.1|16
1632311610000|2021-09-22 11:53:30|407.12|403.02|406.85|402.75|407.12|403.02|406.85|402.75|15
1632311620000|2021-09-22 11:53:40|406.87|402.77|406.83|402.73|406.87|402.77|406.7|402.6|12
1632311630000|2021-09-22 11:53:50|406.87|402.77|406.73|402.63|406.88|402.78|406.7|402.6|19
1632311640000|2021-09-22 11:54:00|406.7|402.6|406.76|402.66|406.78|402.68|406.7|402.6|11
1632311650000|2021-09-22 11:54:10|406.78|402.68|406.9|402.8|406.91|402.81|406.7|402.6|16
1632311660000|2021-09-22 11:54:20|406.91|402.81|406.73|402.63|407.15|403.05|406.73|402.63|24
1632311670000|2021-09-22 11:54:30|406.7|402.6|406.54|402.44|406.7|402.6|406.51|402.41|12
1632311680000|2021-09-22 11:54:40|406.56|402.46|406.55|402.45|406.58|402.48|406.53|402.43|15
1632311690000|2021-09-22 11:54:50|406.54|402.44|406.75|402.65|406.85|402.75|406.54|402.44|18
1632311700000|2021-09-22 11:55:00|406.74|402.64|406.91|402.81|406.95|402.85|406.74|402.64|13
1632311710000|2021-09-22 11:55:10|406.92|402.82|407.03|402.93|407.09|402.99|406.91|402.81|19
1632311720000|2021-09-22 11:55:20|407.01|402.91|406.9|402.8|407.01|402.91|406.9|402.8|9
1632311730000|2021-09-22 11:55:30|406.85|402.75|406.84|402.74|406.85|402.75|406.57|402.47|19
1632311740000|2021-09-22 11:55:40|406.85|402.75|406.81|402.71|406.85|402.75|406.74|402.64|10
1632311750000|2021-09-22 11:55:50|406.82|402.72|407.02|402.92|407.12|403.02|406.8|402.7|20
1632311760000|2021-09-22 11:56:00|407.03|402.93|407.14|403.04|407.14|403.04|407.01|402.91|17
1632311770000|2021-09-22 11:56:10|407.12|403.02|407.47|403.37|407.47|403.37|407.12|403.02|17
1632311780000|2021-09-22 11:56:20|407.5|403.4|407.55|403.45|407.55|403.45|407.43|403.33|11
1632311790000|2021-09-22 11:56:30|407.54|403.44|407.15|403.05|407.55|403.45|407.15|403.05|19
1632311800000|2021-09-22 11:56:40|407.13|403.03|406.91|402.81|407.13|403.03|406.85|402.75|19
1632311810000|2021-09-22 11:56:50|406.9|402.8|406.89|402.79|406.9|402.8|406.88|402.78|6
1632311820000|2021-09-22 11:57:00|406.85|402.75|407.04|402.94|407.15|403.05|406.85|402.75|15
1632311830000|2021-09-22 11:57:10|407.03|402.93|406.74|402.64|407.04|402.94|406.74|402.64|22
1632311840000|2021-09-22 11:57:20|406.72|402.62|406.22|402.12|406.72|402.62|406.22|402.12|21
1632311850000|2021-09-22 11:57:30|406.21|402.11|406.3|402.2|406.39|402.29|406.21|402.11|21
1632311860000|2021-09-22 11:57:40|406.31|402.21|406.3|402.2|406.41|402.31|406.23|402.13|19
1632311870000|2021-09-22 11:57:50|406.28|402.18|406.05|401.95|406.28|402.18|406.05|401.95|18
1632311880000|2021-09-22 11:58:00|406.04|401.94|406.4|402.3|406.4|402.3|406.04|401.94|16
1632311890000|2021-09-22 11:58:10|406.41|402.31|406.47|402.37|406.53|402.43|406.41|402.31|20
1632311900000|2021-09-22 11:58:20|406.45|402.35|406.32|402.22|406.47|402.37|406.32|402.22|13
1632311910000|2021-09-22 11:58:30|406.33|402.23|406.25|402.15|406.38|402.28|406.25|402.15|11
1632311920000|2021-09-22 11:58:40|406.26|402.16|406.71|402.61|406.71|402.61|406.26|402.16|22
1632311930000|2021-09-22 11:58:50|406.7|402.6|406.61|402.51|406.75|402.65|406.5|402.4|19
1632311940000|2021-09-22 11:59:00|406.62|402.52|407.12|403.02|407.14|403.04|406.62|402.52|29
1632311950000|2021-09-22 11:59:10|407.14|403.04|407.09|402.99|407.14|403.04|407.09|402.99|4
1632311960000|2021-09-22 11:59:20|407.07|402.97|406.88|402.78|407.07|402.97|406.88|402.78|7
1632311970000|2021-09-22 11:59:30|406.9|402.8|406.75|402.65|406.9|402.8|406.74|402.64|17
1632311980000|2021-09-22 11:59:40|406.74|402.64|406.71|402.61|406.75|402.65|406.59|402.49|24
1632311990000|2021-09-22 11:59:50|406.72|402.62|406.65|402.55|406.76|402.66|406.65|402.55|19
1632312000000|2021-09-22 12:00:00|406.63|402.53|407.13|403.03|407.13|403.03|406.63|402.53|21
1632312010000|2021-09-22 12:00:10|407.17|403.07|407.24|403.14|407.25|403.15|407.15|403.05|21
1632312020000|2021-09-22 12:00:20|407.25|403.15|407.25|403.15|407.48|403.38|407.24|403.14|19
1632312030000|2021-09-22 12:00:30|407.28|403.18|407.33|403.23|407.33|403.23|407.25|403.15|9
1632312040000|2021-09-22 12:00:40|407.34|403.24|407.43|403.33|407.48|403.38|407.3|403.2|16
1632312050000|2021-09-22 12:00:50|407.44|403.34|407.82|403.72|407.9|403.8|407.44|403.34|17
1632312060000|2021-09-22 12:01:00|407.8|403.7|407.7|403.6|407.82|403.72|407.7|403.6|6
1632312070000|2021-09-22 12:01:10|407.65|403.55|407.6|403.5|407.65|403.55|407.6|403.5|5
1632312080000|2021-09-22 12:01:20|407.58|403.48|409|404.9|409|404.9|407.58|403.48|30
1632312090000|2021-09-22 12:01:30|409.03|404.93|408.74|404.64|409.05|404.95|408.6|404.5|28
1632312100000|2021-09-22 12:01:40|408.78|404.68|409.59|405.49|409.62|405.52|408.78|404.68|21
1632312110000|2021-09-22 12:01:50|409.58|405.48|409.24|405.14|409.66|405.56|409.24|405.14|22
1632312120000|2021-09-22 12:02:00|409.25|405.15|408.78|404.68|409.25|405.15|408.78|404.68|23
1632312130000|2021-09-22 12:02:10|408.77|404.67|409.35|405.25|409.35|405.25|408.77|404.67|28
1632312140000|2021-09-22 12:02:20|409.37|405.27|409.25|405.15|409.38|405.28|409.25|405.15|17
1632312150000|2021-09-22 12:02:30|409.24|405.14|409.2|405.1|409.25|405.15|409.17|405.07|9
1632312160000|2021-09-22 12:02:40|409.25|405.15|409.15|405.05|409.25|405.15|409.15|405.05|3
1632312170000|2021-09-22 12:02:50|409.18|405.08|409.28|405.18|409.28|405.18|409.18|405.08|8
1632312180000|2021-09-22 12:03:00|409.34|405.24|409.3|405.2|409.35|405.25|409.25|405.15|10
1632312190000|2021-09-22 12:03:10|409.28|405.18|409.41|405.31|409.65|405.55|409.28|405.18|21
1632312200000|2021-09-22 12:03:20|409.42|405.32|409.1|405|409.42|405.32|409.09|404.99|22
1632312210000|2021-09-22 12:03:30|409.09|404.99|408.85|404.75|409.1|405|408.85|404.75|17
1632312220000|2021-09-22 12:03:40|408.8|404.7|408.82|404.72|408.83|404.73|408.75|404.65|14
1632312230000|2021-09-22 12:03:50|408.81|404.71|408.79|404.69|408.81|404.71|408.76|404.66|6
1632312240000|2021-09-22 12:04:00|408.76|404.66|408.89|404.79|408.92|404.82|408.76|404.66|9
1632312250000|2021-09-22 12:04:10|408.9|404.8|408.64|404.54|408.9|404.8|408.64|404.54|16
1632312260000|2021-09-22 12:04:20|408.65|404.55|408.7|404.6|408.74|404.64|408.56|404.46|15
1632312270000|2021-09-22 12:04:30|408.62|404.52|409.01|404.91|409.01|404.91|408.57|404.47|13
1632312280000|2021-09-22 12:04:40|409|404.9|409.08|404.98|409.09|404.99|408.95|404.85|14
1632312290000|2021-09-22 12:04:50|409.09|404.99|409.1|405|409.1|405|409.05|404.95|6
1632312300000|2021-09-22 12:05:00|409.09|404.99|409.09|404.99|409.1|405|409.01|404.91|7
1632312310000|2021-09-22 12:05:10|409.07|404.97|408.99|404.89|409.07|404.97|408.94|404.84|9
1632312320000|2021-09-22 12:05:20|408.94|404.84|408.85|404.75|408.94|404.84|408.85|404.75|4
1632312330000|2021-09-22 12:05:30|408.8|404.7|408.81|404.71|408.89|404.79|408.79|404.69|6
1632312340000|2021-09-22 12:05:40|408.8|404.7|408.85|404.75|408.94|404.84|408.8|404.7|10
1632312350000|2021-09-22 12:05:50|408.88|404.78|408.87|404.77|408.88|404.78|408.87|404.77|2
1632312360000|2021-09-22 12:06:00|408.84|404.74|408.29|404.19|408.84|404.74|408.29|404.19|16
1632312370000|2021-09-22 12:06:10|408.27|404.17|408.28|404.18|408.28|404.18|408.16|404.06|20
1632312380000|2021-09-22 12:06:20|408.29|404.19|408.45|404.35|408.45|404.35|408.28|404.18|12
1632312390000|2021-09-22 12:06:30|408.44|404.34|408.42|404.32|408.46|404.36|408.42|404.32|7
1632312400000|2021-09-22 12:06:40|408.44|404.34|408.72|404.62|408.74|404.64|408.44|404.34|17
1632312410000|2021-09-22 12:06:50|408.74|404.64|408.72|404.62|408.74|404.64|408.72|404.62|2
1632312420000|2021-09-22 12:07:00|408.73|404.63|408.93|404.83|408.93|404.83|408.72|404.62|17
1632312430000|2021-09-22 12:07:10|408.94|404.84|409.17|405.07|409.17|405.07|408.94|404.84|13
1632312440000|2021-09-22 12:07:20|409.19|405.09|409.2|405.1|409.28|405.18|409.17|405.07|21
1632312450000|2021-09-22 12:07:30|409.19|405.09|409.2|405.1|409.2|405.1|409.15|405.05|10
1632312460000|2021-09-22 12:07:40|409.15|405.05|409.03|404.93|409.16|405.06|408.99|404.89|10
1632312470000|2021-09-22 12:07:50|408.98|404.88|409.03|404.93|409.12|405.02|408.9|404.8|13
1632312480000|2021-09-22 12:08:00|409.05|404.95|409.03|404.93|409.05|404.95|409|404.9|11
1632312490000|2021-09-22 12:08:10|409|404.9|408.9|404.8|409|404.9|408.9|404.8|6
1632312500000|2021-09-22 12:08:20|408.89|404.79|408.9|404.8|408.9|404.8|408.87|404.77|7
1632312510000|2021-09-22 12:08:30|409|404.9|408.9|404.8|409|404.9|408.9|404.8|13
1632312520000|2021-09-22 12:08:40|408.86|404.76|409.01|404.91|409.05|404.95|408.86|404.76|10
1632312530000|2021-09-22 12:08:50|409.03|404.93|408.86|404.76|409.1|405|408.86|404.76|8
1632312540000|2021-09-22 12:09:00|408.81|404.71|408.72|404.62|408.86|404.76|408.72|404.62|10
1632312550000|2021-09-22 12:09:10|408.7|404.6|408.8|404.7|408.8|404.7|408.68|404.58|5
1632312560000|2021-09-22 12:09:20|408.81|404.71|409.08|404.98|409.09|404.99|408.8|404.7|15
1632312570000|2021-09-22 12:09:30|409.09|404.99|409.18|405.08|409.22|405.12|409.07|404.97|9
1632312580000|2021-09-22 12:09:40|409.21|405.11|409.25|405.15|409.25|405.15|409.13|405.03|9
1632312590000|2021-09-22 12:09:50|409.23|405.13|408.92|404.82|409.23|405.13|408.9|404.8|18
1632312600000|2021-09-22 12:10:00|408.95|404.85|408.93|404.83|409.02|404.92|408.9|404.8|19
1632312610000|2021-09-22 12:10:10|408.9|404.8|408.72|404.62|408.91|404.81|408.72|404.62|11
1632312620000|2021-09-22 12:10:20|408.65|404.55|408.76|404.66|408.76|404.66|408.65|404.55|8
1632312630000|2021-09-22 12:10:30|408.74|404.64|408.78|404.68|408.81|404.71|408.74|404.64|12
1632312640000|2021-09-22 12:10:40|408.79|404.69|408.67|404.57|408.8|404.7|408.55|404.45|16
1632312650000|2021-09-22 12:10:50|408.68|404.58|408.3|404.2|408.68|404.58|408.29|404.19|18
1632312660000|2021-09-22 12:11:00|408.33|404.23|408.31|404.21|408.34|404.24|408.31|404.21|5
1632312670000|2021-09-22 12:11:10|408.33|404.23|408.49|404.39|408.49|404.39|408.33|404.23|13
1632312680000|2021-09-22 12:11:20|408.47|404.37|408.4|404.3|408.5|404.4|408.4|404.3|4
1632312690000|2021-09-22 12:11:30|408.36|404.26|408.3|404.2|408.36|404.26|408.26|404.16|12
1632312700000|2021-09-22 12:11:40|408.31|404.21|408.35|404.25|408.38|404.28|408.27|404.17|13
1632312710000|2021-09-22 12:11:50|408.36|404.26|408.3|404.2|408.36|404.26|408.29|404.19|5
1632312720000|2021-09-22 12:12:00|408.21|404.11|408.29|404.19|408.35|404.25|408.17|404.07|11
1632312730000|2021-09-22 12:12:10|408.28|404.18|408.28|404.18|408.29|404.19|408.28|404.18|3
1632312740000|2021-09-22 12:12:20|408.22|404.12|407.95|403.85|408.25|404.15|407.93|403.83|16
1632312750000|2021-09-22 12:12:30|407.9|403.8|407.62|403.52|407.93|403.83|407.62|403.52|13
1632312760000|2021-09-22 12:12:40|407.64|403.54|407.61|403.51|407.67|403.57|407.59|403.49|12
1632312770000|2021-09-22 12:12:50|407.7|403.6|407.6|403.5|407.7|403.6|407.6|403.5|10
1632312780000|2021-09-22 12:13:00|407.58|403.48|407.72|403.62|407.72|403.62|407.54|403.44|14
1632312790000|2021-09-22 12:13:10|407.75|403.65|407.61|403.51|407.8|403.7|407.61|403.51|13
1632312800000|2021-09-22 12:13:20|407.7|403.6|407.69|403.59|407.7|403.6|407.64|403.54|5
1632312810000|2021-09-22 12:13:30|407.65|403.55|407.65|403.55|407.65|403.55|407.65|403.55|1
1632312820000|2021-09-22 12:13:40|407.73|403.63|407.33|403.23|407.77|403.67|407.31|403.21|21
1632312830000|2021-09-22 12:13:50|407.32|403.22|407.14|403.04|407.36|403.26|407.14|403.04|19
1632312840000|2021-09-22 12:14:00|407.13|403.03|407.13|403.03|407.14|403.04|407.13|403.03|3
1632312850000|2021-09-22 12:14:10|407.15|403.05|406.96|402.86|407.15|403.05|406.95|402.85|12
1632312860000|2021-09-22 12:14:20|407.03|402.93|406.88|402.78|407.04|402.94|406.86|402.76|9
1632312870000|2021-09-22 12:14:30|406.79|402.69|406.75|402.65|406.82|402.72|406.75|402.65|13
1632312880000|2021-09-22 12:14:40|406.76|402.66|406.72|402.62|406.85|402.75|406.68|402.58|17
1632312890000|2021-09-22 12:14:50|406.69|402.59|406.8|402.7|406.8|402.7|406.67|402.57|18
1632312900000|2021-09-22 12:15:00|406.81|402.71|407.11|403.01|407.11|403.01|406.81|402.71|14
1632312910000|2021-09-22 12:15:10|407.12|403.02|407.14|403.04|407.19|403.09|407.11|403.01|10
1632312920000|2021-09-22 12:15:20|407.18|403.08|407.22|403.12|407.22|403.12|407.16|403.06|11
1632312930000|2021-09-22 12:15:30|407.25|403.15|407.29|403.19|407.31|403.21|407.19|403.09|15
1632312940000|2021-09-22 12:15:40|407.33|403.23|407.62|403.52|407.65|403.55|407.33|403.23|13
1632312950000|2021-09-22 12:15:50|407.6|403.5|407.64|403.54|407.75|403.65|407.55|403.45|9
1632312960000|2021-09-22 12:16:00|407.62|403.52|407.71|403.61|407.8|403.7|407.62|403.52|10
1632312970000|2021-09-22 12:16:10|407.7|403.6|407.81|403.71|407.92|403.82|407.64|403.54|14
1632312980000|2021-09-22 12:16:20|407.82|403.72|407.88|403.78|407.92|403.82|407.8|403.7|11
1632312990000|2021-09-22 12:16:30|407.86|403.76|407.66|403.56|407.86|403.76|407.66|403.56|9
1632313000000|2021-09-22 12:16:40|407.7|403.6|407.36|403.26|407.7|403.6|407.27|403.17|19
1632313010000|2021-09-22 12:16:50|407.4|403.3|407.6|403.5|407.63|403.53|407.4|403.3|6
1632313020000|2021-09-22 12:17:00|407.64|403.54|407.7|403.6|407.7|403.6|407.6|403.5|6
1632313030000|2021-09-22 12:17:10|407.72|403.62|407.9|403.8|407.91|403.81|407.72|403.62|9
1632313040000|2021-09-22 12:17:20|407.82|403.72|407.77|403.67|407.84|403.74|407.75|403.65|9
1632313050000|2021-09-22 12:17:30|407.75|403.65|407.72|403.62|407.85|403.75|407.71|403.61|9
1632313060000|2021-09-22 12:17:40|407.7|403.6|407.53|403.43|407.7|403.6|407.53|403.43|5
1632313070000|2021-09-22 12:17:50|407.56|403.46|407.68|403.58|407.68|403.58|407.48|403.38|9
1632313080000|2021-09-22 12:18:00|407.65|403.55|407.7|403.6|407.7|403.6|407.65|403.55|4
1632313090000|2021-09-22 12:18:10|407.65|403.55|407.6|403.5|407.68|403.58|407.54|403.44|12
1632313100000|2021-09-22 12:18:20|407.63|403.53|407.92|403.82|407.92|403.82|407.63|403.53|16
1632313110000|2021-09-22 12:18:30|407.91|403.81|407.8|403.7|407.91|403.81|407.8|403.7|4
1632313120000|2021-09-22 12:18:40|407.74|403.64|407.8|403.7|407.8|403.7|407.74|403.64|3
1632313130000|2021-09-22 12:18:50|407.73|403.63|407.7|403.6|407.73|403.63|407.7|403.6|2
1632313140000|2021-09-22 12:19:00|407.72|403.62|407.84|403.74|407.84|403.74|407.7|403.6|6
1632313150000|2021-09-22 12:19:10|407.88|403.78|407.8|403.7|407.88|403.78|407.8|403.7|3
1632313160000|2021-09-22 12:19:20|407.93|403.83|407.86|403.76|407.93|403.83|407.84|403.74|5
1632313170000|2021-09-22 12:19:30|408|403.9|407.91|403.81|408|403.9|407.91|403.81|2
1632313180000|2021-09-22 12:19:40|407.86|403.76|407.62|403.52|407.95|403.85|407.62|403.52|16
1632313190000|2021-09-22 12:19:50|407.68|403.58|409.15|405.05|409.16|405.06|407.68|403.58|25
1632313200000|2021-09-22 12:20:00|409.16|405.06|409.23|405.13|409.43|405.33|409.16|405.06|29
1632313210000|2021-09-22 12:20:10|409.24|405.14|409.27|405.17|409.3|405.2|409.23|405.13|10
1632313220000|2021-09-22 12:20:20|409.35|405.25|409.63|405.53|409.63|405.53|409.35|405.25|14
1632313230000|2021-09-22 12:20:30|409.64|405.54|409.45|405.35|409.64|405.54|409.45|405.35|21
1632313240000|2021-09-22 12:20:40|409.5|405.4|409.8|405.7|409.81|405.71|409.49|405.39|20
1632313250000|2021-09-22 12:20:50|409.89|405.79|409.96|405.86|409.98|405.88|409.78|405.68|22
1632313260000|2021-09-22 12:21:00|409.97|405.87|410.19|406.09|410.19|406.09|409.91|405.81|20
1632313270000|2021-09-22 12:21:10|410.23|406.13|410.57|406.47|410.58|406.48|410.19|406.09|18
1632313280000|2021-09-22 12:21:20|410.55|406.45|410.67|406.57|410.85|406.75|410.55|406.45|20
1632313290000|2021-09-22 12:21:30|410.66|406.56|410.14|406.04|410.66|406.56|410.14|406.04|30
1632313300000|2021-09-22 12:21:40|410.17|406.07|409.62|405.52|410.17|406.07|409.6|405.5|24
1632313310000|2021-09-22 12:21:50|409.61|405.51|409.76|405.66|409.77|405.67|409.46|405.36|20
1632313320000|2021-09-22 12:22:00|409.74|405.64|410.14|406.04|410.14|406.04|409.73|405.63|25
1632313330000|2021-09-22 12:22:10|410.13|406.03|410.07|405.97|410.15|406.05|410.05|405.95|12
1632313340000|2021-09-22 12:22:20|410.06|405.96|410.14|406.04|410.14|406.04|409.93|405.83|11
1632313350000|2021-09-22 12:22:30|410.12|406.02|410.49|406.39|410.51|406.41|410.1|406|18
1632313360000|2021-09-22 12:22:40|410.46|406.36|410.92|406.82|410.94|406.84|410.46|406.36|27
1632313370000|2021-09-22 12:22:50|410.94|406.84|411.02|406.92|411.05|406.95|410.91|406.81|15
1632313380000|2021-09-22 12:23:00|410.98|406.88|410.95|406.85|410.98|406.88|410.68|406.58|17
1632313390000|2021-09-22 12:23:10|410.9|406.8|410.81|406.71|411|406.9|410.81|406.71|9
1632313400000|2021-09-22 12:23:20|410.84|406.74|410.6|406.5|410.84|406.74|410.55|406.45|10
1632313410000|2021-09-22 12:23:30|410.55|406.45|410.62|406.52|410.62|406.52|410.55|406.45|6
1632313420000|2021-09-22 12:23:40|410.63|406.53|410.41|406.31|410.65|406.55|410.41|406.31|18
1632313430000|2021-09-22 12:23:50|410.43|406.33|410.43|406.33|410.49|406.39|410.41|406.31|5
1632313440000|2021-09-22 12:24:00|410.45|406.35|410.42|406.32|410.5|406.4|410.39|406.29|10
1632313450000|2021-09-22 12:24:10|410.4|406.3|410.5|406.4|410.5|406.4|410.35|406.25|10
1632313460000|2021-09-22 12:24:20|410.4|406.3|410.34|406.24|410.41|406.31|410.34|406.24|9
1632313470000|2021-09-22 12:24:30|410.38|406.28|410.5|406.4|410.52|406.42|410.34|406.24|8
1632313480000|2021-09-22 12:24:40|410.48|406.38|410.29|406.19|410.48|406.38|410.29|406.19|10
1632313490000|2021-09-22 12:24:50|410.3|406.2|410.1|406|410.3|406.2|410.1|406|5
1632313500000|2021-09-22 12:25:00|410.14|406.04|409.9|405.8|410.14|406.04|409.9|405.8|9
1632313510000|2021-09-22 12:25:10|409.93|405.83|410.08|405.98|410.1|406|409.85|405.75|14
1632313520000|2021-09-22 12:25:20|410.06|405.96|410|405.9|410.09|405.99|410|405.9|5
1632313530000|2021-09-22 12:25:30|409.96|405.86|410.02|405.92|410.02|405.92|409.9|405.8|8
1632313540000|2021-09-22 12:25:40|410.05|405.95|410.07|405.97|410.12|406.02|410.04|405.94|16
1632313550000|2021-09-22 12:25:50|410.1|406|410.03|405.93|410.13|406.03|410.03|405.93|7
1632313560000|2021-09-22 12:26:00|410|405.9|410.03|405.93|410.08|405.98|410|405.9|6
1632313570000|2021-09-22 12:26:10|410.08|405.98|410.09|405.99|410.13|406.03|410.08|405.98|8
1632313580000|2021-09-22 12:26:20|410.05|405.95|410.17|406.07|410.19|406.09|410.05|405.95|13
1632313590000|2021-09-22 12:26:30|410.18|406.08|410.56|406.46|410.58|406.48|410.18|406.08|18
1632313600000|2021-09-22 12:26:40|410.61|406.51|410.67|406.57|410.77|406.67|410.61|406.51|8
1632313610000|2021-09-22 12:26:50|410.68|406.58|410.54|406.44|410.7|406.6|410.52|406.42|10
1632313620000|2021-09-22 12:27:00|410.5|406.4|410.12|406.02|410.5|406.4|410.12|406.02|14
1632313630000|2021-09-22 12:27:10|410.14|406.04|409.94|405.84|410.15|406.05|409.9|405.8|17
1632313640000|2021-09-22 12:27:20|409.93|405.83|410.11|406.01|410.11|406.01|409.92|405.82|12
1632313650000|2021-09-22 12:27:30|410.1|406|410|405.9|410.1|406|410|405.9|10
1632313660000|2021-09-22 12:27:40|409.99|405.89|409.8|405.7|410|405.9|409.8|405.7|11
1632313670000|2021-09-22 12:27:50|409.46|405.36|409.04|404.94|409.53|405.43|408.86|404.76|23
1632313680000|2021-09-22 12:28:00|409.05|404.95|408.94|404.84|409.05|404.95|408.94|404.84|13
1632313690000|2021-09-22 12:28:10|408.95|404.85|408.89|404.79|408.95|404.85|408.55|404.45|34
1632313700000|2021-09-22 12:28:20|408.88|404.78|408.74|404.64|408.95|404.85|408.7|404.6|22
1632313710000|2021-09-22 12:28:30|408.72|404.62|408.25|404.15|408.72|404.62|408.25|404.15|20
1632313720000|2021-09-22 12:28:40|408.27|404.17|408.2|404.1|408.27|404.17|408.2|404.1|6
1632313730000|2021-09-22 12:28:50|408.21|404.11|408.21|404.11|408.22|404.12|408.14|404.04|19
1632313740000|2021-09-22 12:29:00|408.29|404.19|408.51|404.41|408.55|404.45|408.29|404.19|19
1632313750000|2021-09-22 12:29:10|408.54|404.44|408.16|404.06|408.54|404.44|408.16|404.06|21
1632313760000|2021-09-22 12:29:20|408.18|404.08|408.23|404.13|408.25|404.15|408.13|404.03|14
1632313770000|2021-09-22 12:29:30|408.24|404.14|408.16|404.06|408.24|404.14|408.16|404.06|8
1632313780000|2021-09-22 12:29:40|408.17|404.07|408.17|404.07|408.17|404.07|408.15|404.05|5
1632313790000|2021-09-22 12:29:50|408.16|404.06|408.23|404.13|408.23|404.13|408.14|404.04|8
1632313800000|2021-09-22 12:30:00|408.14|404.04|408.23|404.13|408.24|404.14|408.14|404.04|16
1632313810000|2021-09-22 12:30:10|408.21|404.11|408.61|404.51|408.61|404.51|408.2|404.1|19
1632313820000|2021-09-22 12:30:20|408.66|404.56|408.8|404.7|408.8|404.7|408.66|404.56|11
1632313830000|2021-09-22 12:30:30|408.77|404.67|408.9|404.8|408.9|404.8|408.76|404.66|12
1632313840000|2021-09-22 12:30:40|408.92|404.82|408.9|404.8|408.95|404.85|408.9|404.8|14
1632313850000|2021-09-22 12:30:50|408.86|404.76|408.54|404.44|408.86|404.76|408.54|404.44|8
1632313860000|2021-09-22 12:31:00|408.55|404.45|408.75|404.65|408.77|404.67|408.54|404.44|18
1632313870000|2021-09-22 12:31:10|408.89|404.79|409.17|405.07|409.24|405.14|408.82|404.72|17
1632313880000|2021-09-22 12:31:20|409.14|405.04|409.25|405.15|409.25|405.15|409.04|404.94|10
1632313890000|2021-09-22 12:31:30|409.19|405.09|408.94|404.84|409.19|405.09|408.9|404.8|13
1632313900000|2021-09-22 12:31:40|408.92|404.82|408.82|404.72|409.01|404.91|408.82|404.72|18
1632313910000|2021-09-22 12:31:50|408.79|404.69|408.68|404.58|408.79|404.69|408.66|404.56|7
1632313920000|2021-09-22 12:32:00|408.65|404.55|408.52|404.42|408.65|404.55|408.5|404.4|15
1632313930000|2021-09-22 12:32:10|408.6|404.5|408.78|404.68|408.9|404.8|408.6|404.5|22
1632313940000|2021-09-22 12:32:20|408.8|404.7|408.81|404.71|408.83|404.73|408.79|404.69|9
1632313950000|2021-09-22 12:32:30|408.8|404.7|408.82|404.72|408.92|404.82|408.8|404.7|9
1632313960000|2021-09-22 12:32:40|408.81|404.71|408.84|404.74|408.84|404.74|408.81|404.71|2
1632313970000|2021-09-22 12:32:50|408.97|404.87|409.09|404.99|409.14|405.04|408.97|404.87|13
1632313980000|2021-09-22 12:33:00|409.1|405|408.91|404.81|409.1|405|408.91|404.81|9
1632313990000|2021-09-22 12:33:10|408.89|404.79|408.75|404.65|408.91|404.81|408.74|404.64|10
1632314000000|2021-09-22 12:33:20|408.76|404.66|408.6|404.5|408.76|404.66|408.55|404.45|16
1632314010000|2021-09-22 12:33:30|408.59|404.49|408.4|404.3|408.6|404.5|408.4|404.3|6
1632314020000|2021-09-22 12:33:40|408.41|404.31|408.88|404.78|408.88|404.78|408.41|404.31|13
1632314030000|2021-09-22 12:33:50|408.9|404.8|408.74|404.64|408.91|404.81|408.74|404.64|5
1632314040000|2021-09-22 12:34:00|408.7|404.6|408.59|404.49|408.7|404.6|408.59|404.49|6
1632314050000|2021-09-22 12:34:10|408.6|404.5|408.55|404.45|408.6|404.5|408.55|404.45|4
1632314060000|2021-09-22 12:34:20|408.5|404.4|408.59|404.49|408.59|404.49|408.5|404.4|7
1632314070000|2021-09-22 12:34:30|408.52|404.42|408.43|404.33|408.52|404.42|408.43|404.33|9
1632314080000|2021-09-22 12:34:40|408.42|404.32|408.41|404.31|408.42|404.32|408.41|404.31|4
1632314090000|2021-09-22 12:34:50|408.42|404.32|408.61|404.51|408.61|404.51|408.42|404.32|8
1632314100000|2021-09-22 12:35:00|408.66|404.56|408.86|404.76|408.86|404.76|408.66|404.56|11
1632314110000|2021-09-22 12:35:10|408.85|404.75|408.93|404.83|408.93|404.83|408.84|404.74|5
1632314120000|2021-09-22 12:35:20|408.95|404.85|409.01|404.91|409.02|404.92|408.9|404.8|19
1632314130000|2021-09-22 12:35:30|409.03|404.93|409|404.9|409.04|404.94|409|404.9|7
1632314140000|2021-09-22 12:35:40|409.01|404.91|409.1|405|409.12|405.02|409.01|404.91|10
1632314150000|2021-09-22 12:35:50|409.05|404.95|409.2|405.1|409.2|405.1|409.05|404.95|3
1632314160000|2021-09-22 12:36:00|409.3|405.2|409.25|405.15|409.47|405.37|409.22|405.12|13
1632314170000|2021-09-22 12:36:10|409.21|405.11|409.29|405.19|409.35|405.25|409.21|405.11|8
1632314180000|2021-09-22 12:36:20|409.31|405.21|409.27|405.17|409.37|405.27|409.25|405.15|8
1632314190000|2021-09-22 12:36:30|409.25|405.15|409.26|405.16|409.27|405.17|409.25|405.15|3
1632314200000|2021-09-22 12:36:40|409.24|405.14|409.5|405.4|409.5|405.4|409.24|405.14|9
1632314210000|2021-09-22 12:36:50|409.52|405.42|409.54|405.44|409.54|405.44|409.4|405.3|16
1632314220000|2021-09-22 12:37:00|409.44|405.34|409.28|405.18|409.48|405.38|409.25|405.15|11
1632314230000|2021-09-22 12:37:10|409.25|405.15|409.14|405.04|409.25|405.15|409.14|405.04|9
1632314240000|2021-09-22 12:37:20|409.13|405.03|409.1|405|409.25|405.15|409.1|405|11
1632314250000|2021-09-22 12:37:30|409.04|404.94|409.04|404.94|409.05|404.95|409.04|404.94|3
1632314260000|2021-09-22 12:37:40|409.25|405.15|409.39|405.29|409.46|405.36|409.25|405.15|15
1632314270000|2021-09-22 12:37:50|409.46|405.36|409.54|405.44|409.54|405.44|409.44|405.34|4
1632314280000|2021-09-22 12:38:00|409.52|405.42|409.4|405.3|409.54|405.44|409.35|405.25|13
1632314290000|2021-09-22 12:38:10|409.39|405.29|409.5|405.4|409.51|405.41|409.39|405.29|4
1632314300000|2021-09-22 12:38:20|409.49|405.39|409.46|405.36|409.5|405.4|409.46|405.36|4
1632314310000|2021-09-22 12:38:30|409.4|405.3|409.5|405.4|409.5|405.4|409.39|405.29|3
1632314320000|2021-09-22 12:38:40|409.55|405.45|409.92|405.82|409.92|405.82|409.46|405.36|20
1632314330000|2021-09-22 12:38:50|409.94|405.84|410.1|406|410.25|406.15|409.93|405.83|14
1632314340000|2021-09-22 12:39:00|410.2|406.1|410.3|406.2|410.3|406.2|410.2|406.1|6
1632314350000|2021-09-22 12:39:10|410.24|406.14|410.24|406.14|410.32|406.22|410.17|406.07|9
1632314360000|2021-09-22 12:39:20|410.25|406.15|410.23|406.13|410.25|406.15|410.2|406.1|9
1632314370000|2021-09-22 12:39:30|410.24|406.14|410.2|406.1|410.24|406.14|410.2|406.1|5
1632314380000|2021-09-22 12:39:40|410.21|406.11|410.5|406.4|410.54|406.44|410.2|406.1|18
1632314390000|2021-09-22 12:39:50|410.53|406.43|410.73|406.63|410.83|406.73|410.53|406.43|15
1632314400000|2021-09-22 12:40:00|410.7|406.6|410.68|406.58|410.7|406.6|410.66|406.56|5
1632314410000|2021-09-22 12:40:10|410.7|406.6|410.71|406.61|410.8|406.7|410.6|406.5|12
1632314420000|2021-09-22 12:40:20|410.65|406.55|410.58|406.48|410.8|406.7|410.58|406.48|11
1632314430000|2021-09-22 12:40:30|410.6|406.5|410.6|406.5|410.6|406.5|410.6|406.5|1
1632314440000|2021-09-22 12:40:40|410.39|406.29|410.28|406.18|410.39|406.29|410.28|406.18|5
1632314450000|2021-09-22 12:40:50|410.25|406.15|410.15|406.05|410.32|406.22|410.15|406.05|14
1632314460000|2021-09-22 12:41:00|410.17|406.07|410.21|406.11|410.28|406.18|410.17|406.07|14
1632314470000|2021-09-22 12:41:10|410.2|406.1|410.18|406.08|410.23|406.13|410.15|406.05|8
1632314480000|2021-09-22 12:41:20|410.17|406.07|410|405.9|410.17|406.07|409.98|405.88|11
1632314490000|2021-09-22 12:41:30|410.05|405.95|410.39|406.29|410.4|406.3|410.05|405.95|16
1632314500000|2021-09-22 12:41:40|410.41|406.31|410.35|406.25|410.41|406.31|410.35|406.25|7
1632314510000|2021-09-22 12:41:50|410.39|406.29|410.45|406.35|410.45|406.35|410.35|406.25|11
1632314520000|2021-09-22 12:42:00|410.46|406.36|410.33|406.23|410.49|406.39|410.33|406.23|15
1632314530000|2021-09-22 12:42:10|410.34|406.24|410.32|406.22|410.41|406.31|410.32|406.22|11
1632314540000|2021-09-22 12:42:20|410.33|406.23|410.33|406.23|410.34|406.24|410.33|406.23|3
1632314550000|2021-09-22 12:42:30|410.38|406.28|410.46|406.36|410.46|406.36|410.33|406.23|12
1632314560000|2021-09-22 12:42:40|410.49|406.39|410.35|406.25|410.49|406.39|410.3|406.2|13
1632314570000|2021-09-22 12:42:50|410.28|406.18|410.19|406.09|410.3|406.2|410.19|406.09|10
1632314580000|2021-09-22 12:43:00|410.11|406.01|409.9|405.8|410.11|406.01|409.9|405.8|22
1632314590000|2021-09-22 12:43:10|409.91|405.81|409.91|405.81|409.92|405.82|409.91|405.81|3
1632314600000|2021-09-22 12:43:20|409.9|405.8|410.08|405.98|410.08|405.98|409.85|405.75|12
1632314610000|2021-09-22 12:43:30|410.02|405.92|409.97|405.87|410.1|406|409.97|405.87|11
1632314620000|2021-09-22 12:43:40|409.92|405.82|409.79|405.69|409.92|405.82|409.79|405.69|9
1632314630000|2021-09-22 12:43:50|409.8|405.7|409.76|405.66|409.8|405.7|409.76|405.66|5
1632314640000|2021-09-22 12:44:00|409.7|405.6|409.63|405.53|409.7|405.6|409.63|405.53|7
1632314650000|2021-09-22 12:44:10|409.64|405.54|409.7|405.6|409.7|405.6|409.64|405.54|2
1632314660000|2021-09-22 12:44:20|409.73|405.63|409.85|405.75|409.85|405.75|409.73|405.63|7
1632314670000|2021-09-22 12:44:30|409.8|405.7|410|405.9|410|405.9|409.76|405.66|5
1632314680000|2021-09-22 12:44:40|409.9|405.8|409.7|405.6|409.9|405.8|409.7|405.6|9
1632314690000|2021-09-22 12:44:50|409.68|405.58|409.33|405.23|409.7|405.6|409.33|405.23|22
1632314700000|2021-09-22 12:45:00|409.32|405.22|409.57|405.47|409.58|405.48|409.31|405.21|15
1632314710000|2021-09-22 12:45:10|409.56|405.46|409.4|405.3|409.63|405.53|409.4|405.3|8
1632314720000|2021-09-22 12:45:20|409.31|405.21|409.37|405.27|409.4|405.3|409.3|405.2|7
1632314730000|2021-09-22 12:45:30|409.39|405.29|409.29|405.19|409.39|405.29|409.29|405.19|7
1632314740000|2021-09-22 12:45:40|409.26|405.16|409.25|405.15|409.28|405.18|409.23|405.13|7
1632314750000|2021-09-22 12:45:50|409.23|405.13|409.28|405.18|409.28|405.18|409.23|405.13|4
1632314760000|2021-09-22 12:46:00|409.25|405.15|409.2|405.1|409.28|405.18|409.2|405.1|10
1632314770000|2021-09-22 12:46:10|409.28|405.18|409.57|405.47|409.59|405.49|409.25|405.15|17
1632314780000|2021-09-22 12:46:20|409.56|405.46|409.61|405.51|409.63|405.53|409.56|405.46|5
1632314790000|2021-09-22 12:46:30|409.63|405.53|409.59|405.49|409.63|405.53|409.58|405.48|3
1632314800000|2021-09-22 12:46:40|409.54|405.44|409.58|405.48|409.59|405.49|409.5|405.4|7
1632314810000|2021-09-22 12:46:50|409.6|405.5|409.58|405.48|409.6|405.5|409.55|405.45|3
1632314820000|2021-09-22 12:47:00|409.53|405.43|409.6|405.5|409.6|405.5|409.53|405.43|3
1632314840000|2021-09-22 12:47:20|409.58|405.48|409.59|405.49|409.69|405.59|409.58|405.48|7
1632314850000|2021-09-22 12:47:30|409.6|405.5|409.6|405.5|409.6|405.5|409.59|405.49|5
1632314860000|2021-09-22 12:47:40|409.62|405.52|410|405.9|410.12|406.02|409.62|405.52|18
1632314870000|2021-09-22 12:47:50|410.03|405.93|410.15|406.05|410.15|406.05|409.98|405.88|10
1632314880000|2021-09-22 12:48:00|410.12|406.02|410.1|406|410.15|406.05|410.1|406|7
1632314890000|2021-09-22 12:48:10|410.15|406.05|410.52|406.42|410.52|406.42|410.1|406|13
1632314900000|2021-09-22 12:48:20|410.5|406.4|410.77|406.67|410.8|406.7|410.5|406.4|12
1632314910000|2021-09-22 12:48:30|410.76|406.66|410.61|406.51|410.77|406.67|410.6|406.5|13
1632314920000|2021-09-22 12:48:40|410.68|406.58|410.64|406.54|410.68|406.58|410.6|406.5|11
1632314930000|2021-09-22 12:48:50|410.63|406.53|410.42|406.32|410.66|406.56|410.42|406.32|13
1632314940000|2021-09-22 12:49:00|410.38|406.28|410.51|406.41|410.51|406.41|410.38|406.28|14
1632314950000|2021-09-22 12:49:10|410.52|406.42|410.46|406.36|410.54|406.44|410.44|406.34|15
1632314960000|2021-09-22 12:49:20|410.6|406.5|410.56|406.46|410.6|406.5|410.52|406.42|8
1632314970000|2021-09-22 12:49:30|410.57|406.47|410.6|406.5|410.6|406.5|410.57|406.47|2
1632314980000|2021-09-22 12:49:40|410.61|406.51|410.71|406.61|410.72|406.62|410.61|406.51|7
1632314990000|2021-09-22 12:49:50|410.72|406.62|410.78|406.68|410.81|406.71|410.7|406.6|6
1632315000000|2021-09-22 12:50:00|410.77|406.67|410.55|406.45|410.82|406.72|410.55|406.45|9
1632315010000|2021-09-22 12:50:10|410.57|406.47|410.63|406.53|410.7|406.6|410.57|406.47|18
1632315020000|2021-09-22 12:50:20|410.66|406.56|410.64|406.54|410.66|406.56|410.62|406.52|6
1632315030000|2021-09-22 12:50:30|410.63|406.53|410.59|406.49|410.63|406.53|410.54|406.44|9
1632315040000|2021-09-22 12:50:40|410.6|406.5|410.58|406.48|410.65|406.55|410.58|406.48|8
1632315050000|2021-09-22 12:50:50|410.57|406.47|410.84|406.74|410.84|406.74|410.57|406.47|11
1632315060000|2021-09-22 12:51:00|410.85|406.75|411.17|407.07|411.19|407.09|410.85|406.75|24
1632315070000|2021-09-22 12:51:10|411.13|407.03|410.71|406.61|411.13|407.03|410.69|406.59|19
1632315080000|2021-09-22 12:51:20|410.76|406.66|410.8|406.7|410.82|406.72|410.72|406.62|8
1632315090000|2021-09-22 12:51:30|410.85|406.75|410.95|406.85|410.95|406.85|410.83|406.73|5
1632315100000|2021-09-22 12:51:40|410.9|406.8|410.96|406.86|410.96|406.86|410.9|406.8|7
1632315110000|2021-09-22 12:51:50|410.95|406.85|411.12|407.02|411.12|407.02|410.95|406.85|9
1632315120000|2021-09-22 12:52:00|411.13|407.03|411.17|407.07|411.17|407.07|411.13|407.03|9
1632315130000|2021-09-22 12:52:10|411.13|407.03|411.25|407.15|411.25|407.15|411.13|407.03|10
1632315140000|2021-09-22 12:52:20|411.19|407.09|411.2|407.1|411.2|407.1|411.18|407.08|4
1632315150000|2021-09-22 12:52:30|411.19|407.09|411.16|407.06|411.22|407.12|411.16|407.06|9
1632315160000|2021-09-22 12:52:40|411.12|407.02|411.02|406.92|411.12|407.02|410.91|406.81|14
1632315170000|2021-09-22 12:52:50|411.01|406.91|410.94|406.84|411.01|406.91|410.9|406.8|14
1632315180000|2021-09-22 12:53:00|410.98|406.88|411.04|406.94|411.08|406.98|410.97|406.87|10
1632315190000|2021-09-22 12:53:10|411.05|406.95|411.2|407.1|411.22|407.12|411.05|406.95|10
1632315200000|2021-09-22 12:53:20|411.22|407.12|411.42|407.32|411.46|407.36|411.2|407.1|16
1632315210000|2021-09-22 12:53:30|411.39|407.29|411.6|407.5|411.65|407.55|411.2|407.1|15
1632315220000|2021-09-22 12:53:40|411.59|407.49|411.62|407.52|411.62|407.52|411.59|407.49|6
1632315230000|2021-09-22 12:53:50|411.61|407.51|411.49|407.39|411.65|407.55|411.49|407.39|11
1632315240000|2021-09-22 12:54:00|411.46|407.36|411.32|407.22|411.46|407.36|411.28|407.18|12
1632315250000|2021-09-22 12:54:10|411.33|407.23|411.64|407.54|411.64|407.54|411.33|407.23|14
1632315260000|2021-09-22 12:54:20|411.62|407.52|411.54|407.44|411.64|407.54|411.54|407.44|10
1632315270000|2021-09-22 12:54:30|411.58|407.48|411.7|407.6|411.7|407.6|411.58|407.48|8
1632315280000|2021-09-22 12:54:40|411.9|407.8|411.9|407.8|411.95|407.85|411.78|407.68|12
1632315290000|2021-09-22 12:54:50|411.91|407.81|411.8|407.7|411.91|407.81|411.77|407.67|11
1632315300000|2021-09-22 12:55:00|411.78|407.68|411.74|407.64|411.78|407.68|411.68|407.58|14
1632315310000|2021-09-22 12:55:10|411.76|407.66|411.74|407.64|411.77|407.67|411.73|407.63|5
1632315320000|2021-09-22 12:55:20|411.77|407.67|411.78|407.68|411.82|407.72|411.75|407.65|11
1632315330000|2021-09-22 12:55:30|411.79|407.69|412.2|408.1|412.2|408.1|411.79|407.69|20
1632315340000|2021-09-22 12:55:40|412.22|408.12|412.68|408.58|412.68|408.58|412.22|408.12|20
1632315350000|2021-09-22 12:55:50|412.7|408.6|412.62|408.52|413.17|409.07|412.55|408.45|28
1632315360000|2021-09-22 12:56:00|412.6|408.5|411.97|407.87|412.66|408.56|411.95|407.85|31
1632315370000|2021-09-22 12:56:10|411.95|407.85|412.04|407.94|412.09|407.99|411.91|407.81|18
1632315380000|2021-09-22 12:56:20|412.03|407.93|412.04|407.94|412.04|407.94|411.99|407.89|18
1632315390000|2021-09-22 12:56:30|412|407.9|411.72|407.62|412.04|407.94|411.72|407.62|16
1632315400000|2021-09-22 12:56:40|411.71|407.61|411.86|407.76|411.86|407.76|411.7|407.6|10
1632315410000|2021-09-22 12:56:50|411.83|407.73|411.96|407.86|411.99|407.89|411.83|407.73|15
1632315420000|2021-09-22 12:57:00|412|407.9|411.84|407.74|412.03|407.93|411.8|407.7|16
1632315430000|2021-09-22 12:57:10|411.81|407.71|411.84|407.74|411.9|407.8|411.7|407.6|17
1632315440000|2021-09-22 12:57:20|411.85|407.75|411.8|407.7|411.85|407.75|411.79|407.69|7
1632315450000|2021-09-22 12:57:30|411.75|407.65|411.67|407.57|411.75|407.65|411.67|407.57|6
1632315460000|2021-09-22 12:57:40|411.66|407.56|411.65|407.55|411.66|407.56|411.65|407.55|2
1632315470000|2021-09-22 12:57:50|411.7|407.6|411.67|407.57|411.7|407.6|411.67|407.57|2
1632315480000|2021-09-22 12:58:00|411.8|407.7|411.84|407.74|411.86|407.76|411.77|407.67|9
1632315490000|2021-09-22 12:58:10|411.8|407.7|411.6|407.5|411.82|407.72|411.59|407.49|11
1632315500000|2021-09-22 12:58:20|411.59|407.49|411.57|407.47|411.68|407.58|411.53|407.43|10
1632315510000|2021-09-22 12:58:30|411.55|407.45|411.56|407.46|411.57|407.47|411.55|407.45|6
1632315520000|2021-09-22 12:58:40|411.57|407.47|411.52|407.42|411.57|407.47|411.5|407.4|18
1632315530000|2021-09-22 12:58:50|411.5|407.4|411.22|407.12|411.51|407.41|411.22|407.12|17
1632315540000|2021-09-22 12:59:00|411.24|407.14|411.12|407.02|411.24|407.14|411.1|407|9
1632315550000|2021-09-22 12:59:10|411.1|407|411.03|406.93|411.1|407|411.02|406.92|5
1632315560000|2021-09-22 12:59:20|411.02|406.92|411.1|407|411.16|407.06|411.02|406.92|6
1632315570000|2021-09-22 12:59:30|411.14|407.04|411.34|407.24|411.35|407.25|411.1|407|22
1632315580000|2021-09-22 12:59:40|411.35|407.25|411.56|407.46|411.56|407.46|411.34|407.24|15
1632315590000|2021-09-22 12:59:50|411.55|407.45|411.68|407.58|411.68|407.58|411.54|407.44|7
1632315600000|2021-09-22 13:00:00|411.69|407.59|411.64|407.54|411.71|407.61|411.63|407.53|16
1632315610000|2021-09-22 13:00:10|411.48|407.38|411.06|406.96|411.5|407.4|411.05|406.95|22
1632315620000|2021-09-22 13:00:20|411.05|406.95|410.84|406.74|411.05|406.95|410.84|406.74|12
1632315630000|2021-09-22 13:00:30|410.83|406.73|410.4|406.3|410.83|406.73|410.4|406.3|18
1632315640000|2021-09-22 13:00:40|410.47|406.37|410.49|406.39|410.55|406.45|410.43|406.33|15
1632315650000|2021-09-22 13:00:50|410.52|406.42|410.58|406.48|410.61|406.51|410.5|406.4|21
1632315660000|2021-09-22 13:01:00|410.6|406.5|410.5|406.4|410.6|406.5|410.48|406.38|15
1632315670000|2021-09-22 13:01:10|410.45|406.35|410.12|406.02|410.45|406.35|410.05|405.95|23
1632315680000|2021-09-22 13:01:20|410.11|406.01|410.32|406.22|410.32|406.22|410.1|406|9
1632315690000|2021-09-22 13:01:30|410.33|406.23|410.48|406.38|410.48|406.38|410.33|406.23|11
1632315700000|2021-09-22 13:01:40|410.43|406.33|410.52|406.42|410.53|406.43|410.42|406.32|8
1632315710000|2021-09-22 13:01:50|410.51|406.41|410.69|406.59|410.69|406.59|410.5|406.4|10
1632315720000|2021-09-22 13:02:00|410.71|406.61|410.93|406.83|411.01|406.91|410.71|406.61|18
1632315730000|2021-09-22 13:02:10|410.91|406.81|410.75|406.65|410.93|406.83|410.7|406.6|10
1632315740000|2021-09-22 13:02:20|410.76|406.66|410.9|406.8|410.91|406.81|410.71|406.61|12
1632315750000|2021-09-22 13:02:30|410.91|406.81|410.99|406.89|410.99|406.89|410.91|406.81|9
1632315760000|2021-09-22 13:02:40|410.96|406.86|411.04|406.94|411.04|406.94|410.95|406.85|9
1632315770000|2021-09-22 13:02:50|411.18|407.08|411.23|407.13|411.24|407.14|411.18|407.08|10
1632315780000|2021-09-22 13:03:00|411.29|407.19|411.28|407.18|411.3|407.2|411.25|407.15|15
1632315790000|2021-09-22 13:03:10|411.27|407.17|411.23|407.13|411.32|407.22|411.23|407.13|14
1632315800000|2021-09-22 13:03:20|411.2|407.1|411.49|407.39|411.49|407.39|411.17|407.07|20
1632315810000|2021-09-22 13:03:30|411.5|407.4|411.95|407.85|411.95|407.85|411.42|407.32|18
1632315820000|2021-09-22 13:03:40|411.96|407.86|412.3|408.2|412.4|408.3|411.96|407.86|21
1632315830000|2021-09-22 13:03:50|412.33|408.23|412.77|408.67|412.85|408.75|412.31|408.21|18
1632315840000|2021-09-22 13:04:00|412.73|408.63|412.85|408.75|412.95|408.85|412.63|408.53|25
1632315850000|2021-09-22 13:04:10|412.87|408.77|412.93|408.83|412.94|408.84|412.85|408.75|20
1632315860000|2021-09-22 13:04:20|412.94|408.84|412.82|408.72|413.06|408.96|412.82|408.72|20
1632315870000|2021-09-22 13:04:30|412.81|408.71|412.45|408.35|412.81|408.71|412.45|408.35|9
1632315880000|2021-09-22 13:04:40|412.37|408.27|412.55|408.45|412.55|408.45|412.36|408.26|29
1632315890000|2021-09-22 13:04:50|412.54|408.44|412.8|408.7|412.8|408.7|412.54|408.44|20
1632315900000|2021-09-22 13:05:00|412.81|408.71|412.75|408.65|412.87|408.77|412.75|408.65|15
1632315910000|2021-09-22 13:05:10|412.74|408.64|412.71|408.61|412.74|408.64|412.65|408.55|13
1632315920000|2021-09-22 13:05:20|412.7|408.6|412.79|408.69|412.79|408.69|412.7|408.6|2
1632315930000|2021-09-22 13:05:30|412.71|408.61|412.79|408.69|412.81|408.71|412.71|408.61|9
1632315940000|2021-09-22 13:05:40|412.8|408.7|412.77|408.67|412.81|408.71|412.66|408.56|12
1632315950000|2021-09-22 13:05:50|412.66|408.56|412.65|408.55|412.68|408.58|412.59|408.49|10
1632315960000|2021-09-22 13:06:00|412.62|408.52|412.3|408.2|412.67|408.57|412.3|408.2|14
1632315970000|2021-09-22 13:06:10|412.32|408.22|412.55|408.45|412.55|408.45|412.31|408.21|17
1632315980000|2021-09-22 13:06:20|412.56|408.46|412.69|408.59|412.76|408.66|412.54|408.44|19
1632315990000|2021-09-22 13:06:30|412.65|408.55|412.61|408.51|412.65|408.55|412.5|408.4|16
1632316000000|2021-09-22 13:06:40|412.63|408.53|412.68|408.58|412.8|408.7|412.61|408.51|16
1632316010000|2021-09-22 13:06:50|412.65|408.55|412.81|408.71|412.81|408.71|412.65|408.55|15
1632316020000|2021-09-22 13:07:00|412.75|408.65|413.12|409.02|413.17|409.07|412.7|408.6|25
1632316030000|2021-09-22 13:07:10|413.14|409.04|413.7|409.6|413.7|409.6|413.12|409.02|23
1632316040000|2021-09-22 13:07:20|413.71|409.61|413.67|409.57|413.77|409.67|413.51|409.41|15
1632316050000|2021-09-22 13:07:30|413.6|409.5|413.75|409.65|413.83|409.73|413.6|409.5|24
1632316060000|2021-09-22 13:07:40|413.7|409.6|413.85|409.75|413.85|409.75|413.7|409.6|24
1632316070000|2021-09-22 13:07:50|413.83|409.73|413.88|409.78|413.88|409.78|413.62|409.52|24
1632316080000|2021-09-22 13:08:00|413.86|409.76|413.61|409.51|413.91|409.81|413.51|409.41|25
1632316090000|2021-09-22 13:08:10|413.62|409.52|413.79|409.69|413.8|409.7|413.5|409.4|23
1632316100000|2021-09-22 13:08:20|413.77|409.67|414.04|409.94|414.04|409.94|413.65|409.55|23
1632316110000|2021-09-22 13:08:30|414.02|409.92|413.57|409.47|414.05|409.95|413.57|409.47|24
1632316120000|2021-09-22 13:08:40|413.67|409.57|414.13|410.03|414.13|410.03|413.55|409.45|21
1632316130000|2021-09-22 13:08:50|414.11|410.01|414.05|409.95|414.18|410.08|414.03|409.93|27
1632316140000|2021-09-22 13:09:00|414.07|409.97|414.17|410.07|414.25|410.15|413.97|409.87|22
1632316150000|2021-09-22 13:09:10|414.18|410.08|414.25|410.15|414.27|410.17|414.11|410.01|11
1632316160000|2021-09-22 13:09:20|414.31|410.21|414.64|410.54|414.66|410.56|414.24|410.14|29
1632316170000|2021-09-22 13:09:30|414.68|410.58|415.53|411.43|415.66|411.56|414.63|410.53|36
1632316180000|2021-09-22 13:09:40|415.64|411.54|415.88|411.78|416.17|412.07|415.64|411.54|27
1632316190000|2021-09-22 13:09:50|415.84|411.74|416.25|412.15|416.3|412.2|415.77|411.67|24
1632316200000|2021-09-22 13:10:00|416.2|412.1|416.49|412.39|416.49|412.39|416|411.9|23
1632316210000|2021-09-22 13:10:10|416.47|412.37|416.57|412.47|416.64|412.54|416.46|412.36|22
1632316220000|2021-09-22 13:10:20|416.56|412.46|416.54|412.44|416.67|412.57|416.48|412.38|26
1632316230000|2021-09-22 13:10:30|416.49|412.39|416.2|412.1|416.51|412.41|416.1|412|25
1632316240000|2021-09-22 13:10:40|416.19|412.09|416.08|411.98|416.22|412.12|415.65|411.55|33
1632316250000|2021-09-22 13:10:50|416.11|412.01|416.34|412.24|416.42|412.32|416.1|412|28
1632316260000|2021-09-22 13:11:00|416.36|412.26|415.95|411.85|416.47|412.37|415.91|411.81|26
1632316270000|2021-09-22 13:11:10|415.91|411.81|416.45|412.35|416.55|412.45|415.91|411.81|27
1632316280000|2021-09-22 13:11:20|416.4|412.3|416.44|412.34|416.78|412.68|416.35|412.25|29
1632316290000|2021-09-22 13:11:30|416.43|412.33|415.83|411.73|416.5|412.4|415.71|411.61|25
1632316300000|2021-09-22 13:11:40|415.91|411.81|415.91|411.81|416|411.9|415.81|411.71|22
1632316310000|2021-09-22 13:11:50|415.97|411.87|415.85|411.75|416.08|411.98|415.85|411.75|25
1632316320000|2021-09-22 13:12:00|415.95|411.85|415.52|411.42|415.95|411.85|415.45|411.35|21
1632316330000|2021-09-22 13:12:10|415.61|411.51|415.71|411.61|415.71|411.61|415.51|411.41|17
1632316340000|2021-09-22 13:12:20|415.6|411.5|415.55|411.45|415.71|411.61|415.55|411.45|22
1632316350000|2021-09-22 13:12:30|415.56|411.46|415.7|411.6|415.72|411.62|415.5|411.4|13
1632316360000|2021-09-22 13:12:40|415.62|411.52|415.29|411.19|415.62|411.52|415.25|411.15|17
1632316370000|2021-09-22 13:12:50|415.26|411.16|415.35|411.25|415.41|411.31|415.26|411.16|19
1632316380000|2021-09-22 13:13:00|415.34|411.24|415.52|411.42|415.52|411.42|415.24|411.14|24
1632316390000|2021-09-22 13:13:10|415.5|411.4|415.22|411.12|415.5|411.4|415.2|411.1|19
1632316400000|2021-09-22 13:13:20|415.25|411.15|415.66|411.56|415.73|411.63|415.2|411.1|21
1632316410000|2021-09-22 13:13:30|415.65|411.55|415.28|411.18|415.65|411.55|415.28|411.18|21
1632316420000|2021-09-22 13:13:40|415.25|411.15|415.46|411.36|415.46|411.36|415.23|411.13|18
1632316430000|2021-09-22 13:13:50|415.47|411.37|415.9|411.8|415.9|411.8|415.42|411.32|20
1632316440000|2021-09-22 13:14:00|415.93|411.83|415.65|411.55|416.14|412.04|415.65|411.55|26
1632316450000|2021-09-22 13:14:10|415.66|411.56|415.4|411.3|415.66|411.56|415.3|411.2|24
1632316460000|2021-09-22 13:14:20|415.38|411.28|415.25|411.15|415.38|411.28|415.15|411.05|19
1632316470000|2021-09-22 13:14:30|415.17|411.07|415.23|411.13|415.3|411.2|415.15|411.05|15
1632316480000|2021-09-22 13:14:40|415.22|411.12|415.33|411.23|415.35|411.25|415.1|411|14
1632316490000|2021-09-22 13:14:50|415.31|411.21|415.2|411.1|415.31|411.21|415.18|411.08|9
1632316500000|2021-09-22 13:15:00|415.17|411.07|415.41|411.31|415.43|411.33|415.17|411.07|17
1632316510000|2021-09-22 13:15:10|415.39|411.29|415.82|411.72|415.82|411.72|415.39|411.29|19
1632316520000|2021-09-22 13:15:20|415.95|411.85|415.94|411.84|416|411.9|415.89|411.79|21
1632316530000|2021-09-22 13:15:30|415.95|411.85|416.07|411.97|416.11|412.01|415.95|411.85|16
1632316540000|2021-09-22 13:15:40|416.08|411.98|416.09|411.99|416.17|412.07|416.02|411.92|26
1632316550000|2021-09-22 13:15:50|416.11|412.01|415.9|411.8|416.14|412.04|415.85|411.75|21
1632316560000|2021-09-22 13:16:00|415.89|411.79|415.29|411.19|415.89|411.79|415.29|411.19|29
1632316570000|2021-09-22 13:16:10|415.31|411.21|415.31|411.21|415.38|411.28|415.25|411.15|16
1632316580000|2021-09-22 13:16:20|415.3|411.2|415.31|411.21|415.31|411.21|415.2|411.1|10
1632316590000|2021-09-22 13:16:30|415.27|411.17|415.35|411.25|415.44|411.34|415.2|411.1|18
1632316600000|2021-09-22 13:16:40|415.3|411.2|415.48|411.38|415.64|411.54|415.3|411.2|16
1632316610000|2021-09-22 13:16:50|415.46|411.36|416.03|411.93|416.03|411.93|415.46|411.36|25
1632316620000|2021-09-22 13:17:00|416.01|411.91|415.57|411.47|416.02|411.92|415.53|411.43|21
1632316630000|2021-09-22 13:17:10|415.59|411.49|415.66|411.56|415.83|411.73|415.56|411.46|23
1632316640000|2021-09-22 13:17:20|415.65|411.55|415.5|411.4|415.68|411.58|415.5|411.4|18
1632316650000|2021-09-22 13:17:30|415.47|411.37|415.46|411.36|415.47|411.37|415.41|411.31|10
1632316660000|2021-09-22 13:17:40|415.48|411.38|415.57|411.47|415.65|411.55|415.48|411.38|15
1632316670000|2021-09-22 13:17:50|415.55|411.45|415.44|411.34|415.55|411.45|415.4|411.3|13
1632316680000|2021-09-22 13:18:00|415.42|411.32|415.46|411.36|415.5|411.4|415.41|411.31|11
1632316690000|2021-09-22 13:18:10|415.44|411.34|415.35|411.25|415.48|411.38|415.35|411.25|9
1632316700000|2021-09-22 13:18:20|415.39|411.29|415.37|411.27|415.46|411.36|415.35|411.25|16
1632316710000|2021-09-22 13:18:30|415.35|411.25|415.3|411.2|415.45|411.35|415.3|411.2|16
1632316720000|2021-09-22 13:18:40|415.25|411.15|415.02|410.92|415.26|411.16|415.02|410.92|10
1632316730000|2021-09-22 13:18:50|415.01|410.91|415.13|411.03|415.15|411.05|415.01|410.91|11
1632316740000|2021-09-22 13:19:00|415.14|411.04|415.34|411.24|415.35|411.25|415.11|411.01|12
1632316750000|2021-09-22 13:19:10|415.35|411.25|415.28|411.18|415.35|411.25|415.26|411.16|10
1632316760000|2021-09-22 13:19:20|415.26|411.16|415.2|411.1|415.28|411.18|415.2|411.1|10
1632316770000|2021-09-22 13:19:30|415.24|411.14|415.2|411.1|415.24|411.14|415.18|411.08|9
1632316780000|2021-09-22 13:19:40|415.15|411.05|415.18|411.08|415.22|411.12|415.15|411.05|7
1632316790000|2021-09-22 13:19:50|415.19|411.09|414.99|410.89|415.2|411.1|414.99|410.89|15
1632316800000|2021-09-22 13:20:00|414.95|410.85|413.97|409.87|414.95|410.85|413.97|409.87|25
1632316810000|2021-09-22 13:20:10|413.98|409.88|414.01|409.91|414.03|409.93|413.92|409.82|27
1632316820000|2021-09-22 13:20:20|414.03|409.93|414.31|410.21|414.36|410.26|414|409.9|12
1632316830000|2021-09-22 13:20:30|414.32|410.22|414.27|410.17|414.35|410.25|414.27|410.17|11
1632316840000|2021-09-22 13:20:40|414.25|410.15|413.9|409.8|414.26|410.16|413.9|409.8|14
1632316850000|2021-09-22 13:20:50|413.93|409.83|413.8|409.7|413.96|409.86|413.75|409.65|18
1632316860000|2021-09-22 13:21:00|413.81|409.71|413.76|409.66|413.81|409.71|413.7|409.6|16
1632316870000|2021-09-22 13:21:10|413.75|409.65|413.71|409.61|413.76|409.66|413.63|409.53|20
1632316880000|2021-09-22 13:21:20|413.7|409.6|413.55|409.45|413.7|409.6|413.55|409.45|10
1632316890000|2021-09-22 13:21:30|413.45|409.35|413.27|409.17|413.48|409.38|413.27|409.17|16
1632316900000|2021-09-22 13:21:40|413.25|409.15|413.21|409.11|413.25|409.15|413.02|408.92|18
1632316910000|2021-09-22 13:21:50|413.25|409.15|413.04|408.94|413.25|409.15|413.03|408.93|15
1632316920000|2021-09-22 13:22:00|413.06|408.96|413.14|409.04|413.14|409.04|413.03|408.93|15
1632316930000|2021-09-22 13:22:10|413.13|409.03|413.16|409.06|413.21|409.11|413.1|409|13
1632316940000|2021-09-22 13:22:20|413.15|409.05|413.1|409|413.2|409.1|413.1|409|12
1632316950000|2021-09-22 13:22:30|413.12|409.02|413.53|409.43|413.57|409.47|413.1|409|23
1632316960000|2021-09-22 13:22:40|413.5|409.4|413.6|409.5|413.74|409.64|413.49|409.39|26
1632316970000|2021-09-22 13:22:50|413.52|409.42|413.33|409.23|413.52|409.42|413.1|409|28
1632316980000|2021-09-22 13:23:00|413.39|409.29|413.33|409.23|413.39|409.29|413.26|409.16|13
1632316990000|2021-09-22 13:23:10|413.34|409.24|413.41|409.31|413.47|409.37|413.32|409.22|17
1632317000000|2021-09-22 13:23:20|413.4|409.3|413.3|409.2|413.4|409.3|413.28|409.18|16
1632317010000|2021-09-22 13:23:30|413.31|409.21|413.34|409.24|413.41|409.31|413.31|409.21|10
1632317020000|2021-09-22 13:23:40|413.35|409.25|413.3|409.2|413.38|409.28|413.3|409.2|7
1632317030000|2021-09-22 13:23:50|413.32|409.22|413.55|409.45|413.65|409.55|413.32|409.22|12
1632317040000|2021-09-22 13:24:00|413.51|409.41|413.31|409.21|413.51|409.41|413.31|409.21|13
1632317050000|2021-09-22 13:24:10|413.27|409.17|413.21|409.11|413.27|409.17|413.11|409.01|16
1632317060000|2021-09-22 13:24:20|413.2|409.1|413.31|409.21|413.35|409.25|413.2|409.1|13
1632317070000|2021-09-22 13:24:30|413.33|409.23|413.17|409.07|413.36|409.26|413.17|409.07|11
1632317080000|2021-09-22 13:24:40|413.19|409.09|413.19|409.09|413.23|409.13|413.18|409.08|8
1632317090000|2021-09-22 13:24:50|413.16|409.06|413.34|409.24|413.34|409.24|413.16|409.06|9
1632317100000|2021-09-22 13:25:00|413.31|409.21|413.43|409.33|413.46|409.36|413.31|409.21|9
1632317110000|2021-09-22 13:25:10|413.44|409.34|413.46|409.36|413.53|409.43|413.39|409.29|14
1632317120000|2021-09-22 13:25:20|413.45|409.35|413.46|409.36|413.48|409.38|413.44|409.34|7
1632317130000|2021-09-22 13:25:30|413.47|409.37|413.45|409.35|413.5|409.4|413.44|409.34|8
1632317140000|2021-09-22 13:25:40|413.42|409.32|413.21|409.11|413.45|409.35|413.21|409.11|15
1632317150000|2021-09-22 13:25:50|413.2|409.1|413.21|409.11|413.25|409.15|413.2|409.1|7
1632317160000|2021-09-22 13:26:00|413.25|409.15|413.21|409.11|413.25|409.15|413.2|409.1|4
1632317170000|2021-09-22 13:26:10|413.25|409.15|412.74|408.64|413.25|409.15|412.71|408.61|25
1632317180000|2021-09-22 13:26:20|412.73|408.63|412.65|408.55|412.78|408.68|412.65|408.55|17
1632317190000|2021-09-22 13:26:30|412.62|408.52|412.22|408.12|412.65|408.55|412.21|408.11|28
1632317200000|2021-09-22 13:26:40|412.24|408.14|411.97|407.87|412.41|408.31|411.97|407.87|28
1632317210000|2021-09-22 13:26:50|411.96|407.86|411.85|407.75|412.15|408.05|411.84|407.74|21
1632317220000|2021-09-22 13:27:00|411.86|407.76|411.97|407.87|412.09|407.99|411.85|407.75|21
1632317230000|2021-09-22 13:27:10|412.02|407.92|411.91|407.81|412.02|407.92|411.82|407.72|14
1632317240000|2021-09-22 13:27:20|411.9|407.8|411.57|407.47|411.9|407.8|411.56|407.46|23
1632317250000|2021-09-22 13:27:30|411.61|407.51|411.75|407.65|411.75|407.65|411.61|407.51|17
1632317260000|2021-09-22 13:27:40|411.73|407.63|411.96|407.86|412.05|407.95|411.72|407.62|23
1632317270000|2021-09-22 13:27:50|411.95|407.85|411.91|407.81|411.95|407.85|411.76|407.66|18
1632317280000|2021-09-22 13:28:00|411.92|407.82|412.22|408.12|412.28|408.18|411.9|407.8|23
1632317290000|2021-09-22 13:28:10|412.23|408.13|411.95|407.85|412.25|408.15|411.9|407.8|22
1632317300000|2021-09-22 13:28:20|411.92|407.82|411.91|407.81|412.02|407.92|411.91|407.81|9
1632317310000|2021-09-22 13:28:30|411.9|407.8|411.93|407.83|412.05|407.95|411.89|407.79|14
1632317320000|2021-09-22 13:28:40|411.94|407.84|411.7|407.6|411.96|407.86|411.7|407.6|11
1632317330000|2021-09-22 13:28:50|411.71|407.61|411.58|407.48|411.77|407.67|411.58|407.48|14
1632317340000|2021-09-22 13:29:00|411.57|407.47|411.7|407.6|411.7|407.6|411.48|407.38|21
1632317350000|2021-09-22 13:29:10|411.76|407.66|411.85|407.75|411.95|407.85|411.7|407.6|16
1632317360000|2021-09-22 13:29:20|411.83|407.73|411.84|407.74|411.86|407.76|411.83|407.73|7
1632317370000|2021-09-22 13:29:30|411.89|407.79|411.85|407.75|411.9|407.8|411.8|407.7|10
1632317380000|2021-09-22 13:29:40|411.9|407.8|411.9|407.8|411.94|407.84|411.86|407.76|20
1632317390000|2021-09-22 13:29:50|411.93|407.83|411.83|407.73|412.06|407.96|411.83|407.73|15
1632317400000|2021-09-22 13:30:00|411.84|407.74|412|407.9|412|407.9|411.82|407.72|15
1632317410000|2021-09-22 13:30:10|412.01|407.91|412.71|408.61|412.71|408.61|412|407.9|23
1632317420000|2021-09-22 13:30:20|412.7|408.6|412.45|408.35|412.74|408.64|412.45|408.35|15
1632317430000|2021-09-22 13:30:30|412.55|408.45|412.55|408.45|412.6|408.5|412.5|408.4|11
1632317440000|2021-09-22 13:30:40|412.6|408.5|412.3|408.2|412.62|408.52|412.3|408.2|22
1632317450000|2021-09-22 13:30:50|412.35|408.25|412.22|408.12|412.35|408.25|412.2|408.1|16
1632317460000|2021-09-22 13:31:00|412.25|408.15|411.92|407.82|412.3|408.2|411.9|407.8|16
1632317470000|2021-09-22 13:31:10|411.91|407.81|412.02|407.92|412.03|407.93|411.82|407.72|14
1632317480000|2021-09-22 13:31:20|412.01|407.91|412.13|408.03|412.16|408.06|411.89|407.79|25
1632317490000|2021-09-22 13:31:30|412.12|408.02|412.01|407.91|412.12|408.02|411.97|407.87|15
1632317500000|2021-09-22 13:31:40|412.08|407.98|412.2|408.1|412.26|408.16|412.01|407.91|17
1632317510000|2021-09-22 13:31:50|412.22|408.12|412.16|408.06|412.25|408.15|412.16|408.06|10
1632317520000|2021-09-22 13:32:00|412.19|408.09|412.72|408.62|412.87|408.77|412.19|408.09|30
1632317530000|2021-09-22 13:32:10|412.73|408.63|412.45|408.35|412.73|408.63|412.45|408.35|17
1632317540000|2021-09-22 13:32:20|412.4|408.3|412.6|408.5|412.6|408.5|412.37|408.27|17
1632317550000|2021-09-22 13:32:30|412.64|408.54|412.77|408.67|412.8|408.7|412.63|408.53|25
1632317560000|2021-09-22 13:32:40|412.75|408.65|412.5|408.4|412.85|408.75|412.5|408.4|25
1632317570000|2021-09-22 13:32:50|412.55|408.45|412.6|408.5|412.62|408.52|412.5|408.4|13
1632317580000|2021-09-22 13:33:00|412.61|408.51|411.93|407.83|412.75|408.65|411.93|407.83|26
1632317590000|2021-09-22 13:33:10|411.9|407.8|411.78|407.68|412.05|407.95|411.78|407.68|19
1632317600000|2021-09-22 13:33:20|411.79|407.69|411.66|407.56|411.82|407.72|411.5|407.4|22
1632317610000|2021-09-22 13:33:30|411.85|407.75|411.76|407.66|411.91|407.81|411.71|407.61|23
1632317620000|2021-09-22 13:33:40|411.75|407.65|411.66|407.56|411.85|407.75|411.65|407.55|27
1632317630000|2021-09-22 13:33:50|411.67|407.57|411.76|407.66|411.77|407.67|411.6|407.5|19
1632317640000|2021-09-22 13:34:00|411.79|407.69|411.93|407.83|411.99|407.89|411.79|407.69|15
1632317650000|2021-09-22 13:34:10|411.91|407.81|411.65|407.55|411.97|407.87|411.65|407.55|13
1632317660000|2021-09-22 13:34:20|411.69|407.59|411.55|407.45|411.69|407.59|411.55|407.45|9
1632317670000|2021-09-22 13:34:30|411.54|407.44|411.22|407.12|411.54|407.44|411.1|407|18
1632317680000|2021-09-22 13:34:40|411.23|407.13|410.91|406.81|411.23|407.13|410.79|406.69|27
1632317690000|2021-09-22 13:34:50|410.92|406.82|410.71|406.61|410.93|406.83|410.71|406.61|17
1632317700000|2021-09-22 13:35:00|410.7|406.6|411|406.9|411|406.9|410.7|406.6|21
1632317710000|2021-09-22 13:35:10|411.01|406.91|410.93|406.83|411.04|406.94|410.88|406.78|14
1632317720000|2021-09-22 13:35:20|410.95|406.85|410.9|406.8|410.95|406.85|410.9|406.8|3
1632317730000|2021-09-22 13:35:30|410.91|406.81|410.83|406.73|410.91|406.81|410.7|406.6|13
1632317740000|2021-09-22 13:35:40|410.8|406.7|411.03|406.93|411.03|406.93|410.8|406.7|15
1632317750000|2021-09-22 13:35:50|410.96|406.86|410.68|406.58|410.96|406.86|410.68|406.58|15
1632317760000|2021-09-22 13:36:00|410.73|406.63|411.1|407|411.11|407.01|410.73|406.63|21
1632317770000|2021-09-22 13:36:10|411.12|407.02|411.05|406.95|411.24|407.14|411.03|406.93|17
1632317780000|2021-09-22 13:36:20|411.06|406.96|410.93|406.83|411.06|406.96|410.9|406.8|11
1632317790000|2021-09-22 13:36:30|410.94|406.84|410.85|406.75|410.94|406.84|410.73|406.63|6
1632317800000|2021-09-22 13:36:40|410.8|406.7|410.9|406.8|411.03|406.93|410.8|406.7|11
1632317810000|2021-09-22 13:36:50|410.92|406.82|411.22|407.12|411.22|407.12|410.92|406.82|15
1632317820000|2021-09-22 13:37:00|411.2|407.1|411.1|407|411.29|407.19|411.1|407|15
1632317830000|2021-09-22 13:37:10|411.09|406.99|410.73|406.63|411.09|406.99|410.72|406.62|17
1632317840000|2021-09-22 13:37:20|410.72|406.62|410.93|406.83|410.95|406.85|410.65|406.55|17
1632317850000|2021-09-22 13:37:30|410.92|406.82|411.23|407.13|411.24|407.14|410.9|406.8|17
1632317860000|2021-09-22 13:37:40|411.24|407.14|411.23|407.13|411.26|407.16|411.05|406.95|25
1632317870000|2021-09-22 13:37:50|411.24|407.14|411.44|407.34|411.44|407.34|411.23|407.13|17
1632317880000|2021-09-22 13:38:00|411.43|407.33|412.06|407.96|412.23|408.13|411.43|407.33|25
1632317890000|2021-09-22 13:38:10|412.05|407.95|411.76|407.66|412.05|407.95|411.76|407.66|16
1632317900000|2021-09-22 13:38:20|411.71|407.61|411.49|407.39|411.73|407.63|411.49|407.39|21
1632317910000|2021-09-22 13:38:30|411.36|407.26|411.42|407.32|411.56|407.46|411.36|407.26|10
1632317920000|2021-09-22 13:38:40|411.4|407.3|411.63|407.53|411.63|407.53|411.4|407.3|16
1632317930000|2021-09-22 13:38:50|411.64|407.54|411.64|407.54|411.65|407.55|411.58|407.48|10
1632317940000|2021-09-22 13:39:00|411.63|407.53|411.84|407.74|411.84|407.74|411.57|407.47|20
1632317950000|2021-09-22 13:39:10|411.82|407.72|411.83|407.73|411.85|407.75|411.8|407.7|11
1632317960000|2021-09-22 13:39:20|411.84|407.74|411.91|407.81|411.92|407.82|411.79|407.69|11
1632317970000|2021-09-22 13:39:30|411.89|407.79|411.91|407.81|411.92|407.82|411.75|407.65|18
1632317980000|2021-09-22 13:39:40|411.89|407.79|411.32|407.22|411.89|407.79|411.25|407.15|24
1632317990000|2021-09-22 13:39:50|411.33|407.23|411.27|407.17|411.43|407.33|411.27|407.17|21
1632318000000|2021-09-22 13:40:00|411.28|407.18|411.34|407.24|411.35|407.25|411.27|407.17|17
1632318010000|2021-09-22 13:40:10|411.35|407.25|411.4|407.3|411.4|407.3|411.25|407.15|19
1632318020000|2021-09-22 13:40:20|411.41|407.31|411.47|407.37|411.54|407.44|411.41|407.31|23
1632318030000|2021-09-22 13:40:30|411.48|407.38|411.65|407.55|411.71|407.61|411.43|407.33|18
1632318040000|2021-09-22 13:40:40|411.66|407.56|411.75|407.65|411.76|407.66|411.66|407.56|13
1632318050000|2021-09-22 13:40:50|411.7|407.6|411.66|407.56|411.7|407.6|411.66|407.56|4
1632318060000|2021-09-22 13:41:00|411.69|407.59|411.78|407.68|411.78|407.68|411.66|407.56|8
1632318070000|2021-09-22 13:41:10|411.8|407.7|411.92|407.82|411.92|407.82|411.8|407.7|8
1632318080000|2021-09-22 13:41:20|412|407.9|411.98|407.88|412.04|407.94|411.86|407.76|26
1632318090000|2021-09-22 13:41:30|411.97|407.87|411.92|407.82|411.97|407.87|411.92|407.82|9
1632318100000|2021-09-22 13:41:40|411.9|407.8|412.24|408.14|412.25|408.15|411.87|407.77|24
1632318110000|2021-09-22 13:41:50|412.25|408.15|412.45|408.35|412.46|408.36|412.25|408.15|16
1632318120000|2021-09-22 13:42:00|412.44|408.34|412.64|408.54|412.66|408.56|412.44|408.34|18
1632318130000|2021-09-22 13:42:10|412.65|408.55|412.61|408.51|412.66|408.56|412.59|408.49|17
1632318140000|2021-09-22 13:42:20|412.62|408.52|412.86|408.76|413.03|408.93|412.62|408.52|23
1632318150000|2021-09-22 13:42:30|412.85|408.75|412.85|408.75|412.89|408.79|412.84|408.74|17
1632318160000|2021-09-22 13:42:40|412.76|408.66|412.55|408.45|412.76|408.66|412.54|408.44|17
1632318170000|2021-09-22 13:42:50|412.56|408.46|412.82|408.72|412.86|408.76|412.51|408.41|24
1632318180000|2021-09-22 13:43:00|412.8|408.7|412.68|408.58|412.84|408.74|412.66|408.56|11
1632318190000|2021-09-22 13:43:10|412.69|408.59|412.76|408.66|412.76|408.66|412.69|408.59|9
1632318200000|2021-09-22 13:43:20|412.74|408.64|412.64|408.54|412.74|408.64|412.58|408.48|11
1632318210000|2021-09-22 13:43:30|412.59|408.49|412.47|408.37|412.63|408.53|412.47|408.37|13
1632318220000|2021-09-22 13:43:40|412.46|408.36|412.4|408.3|412.47|408.37|412.38|408.28|12
1632318230000|2021-09-22 13:43:50|412.36|408.26|412.3|408.2|412.41|408.31|412.29|408.19|13
1632318240000|2021-09-22 13:44:00|412.31|408.21|412|407.9|412.41|408.31|412|407.9|24
1632318250000|2021-09-22 13:44:10|411.93|407.83|411.76|407.66|411.94|407.84|411.76|407.66|18
1632318260000|2021-09-22 13:44:20|411.74|407.64|411.72|407.62|411.91|407.81|411.72|407.62|19
1632318270000|2021-09-22 13:44:30|411.69|407.59|411.3|407.2|411.69|407.59|411.3|407.2|22
1632318280000|2021-09-22 13:44:40|411.4|407.3|411.41|407.31|411.41|407.31|411.3|407.2|17
1632318290000|2021-09-22 13:44:50|411.45|407.35|411.27|407.17|411.56|407.46|411.27|407.17|20
1632318300000|2021-09-22 13:45:00|411.24|407.14|411.31|407.21|411.37|407.27|411.19|407.09|20
1632318310000|2021-09-22 13:45:10|411.3|407.2|411.15|407.05|411.33|407.23|411.15|407.05|16
1632318320000|2021-09-22 13:45:20|411.13|407.03|410.72|406.62|411.13|407.03|410.71|406.61|29
1632318330000|2021-09-22 13:45:30|410.76|406.66|410.58|406.48|410.77|406.67|410.48|406.38|21
1632318340000|2021-09-22 13:45:40|410.57|406.47|410.4|406.3|410.58|406.48|410.38|406.28|16
1632318350000|2021-09-22 13:45:50|410.45|406.35|410.21|406.11|410.45|406.35|410.11|406.01|26
1632318360000|2021-09-22 13:46:00|410.2|406.1|410.4|406.3|410.4|406.3|410.1|406|19
1632318370000|2021-09-22 13:46:10|410.44|406.34|410.23|406.13|410.44|406.34|410.23|406.13|18
1632318380000|2021-09-22 13:46:20|410.25|406.15|410.32|406.22|410.34|406.24|410.21|406.11|12
1632318390000|2021-09-22 13:46:30|410.25|406.15|410.32|406.22|410.39|406.29|410.2|406.1|12
1632318400000|2021-09-22 13:46:40|410.34|406.24|410.28|406.18|410.34|406.24|410.25|406.15|15
1632318410000|2021-09-22 13:46:50|410.25|406.15|410.31|406.21|410.35|406.25|410.25|406.15|15
1632318420000|2021-09-22 13:47:00|410.26|406.16|410.29|406.19|410.34|406.24|410.19|406.09|14
1632318430000|2021-09-22 13:47:10|410.31|406.21|410.6|406.5|410.6|406.5|410.31|406.21|16
1632318440000|2021-09-22 13:47:20|410.61|406.51|410.63|406.53|410.75|406.65|410.6|406.5|13
1632318450000|2021-09-22 13:47:30|410.62|406.52|410.61|406.51|410.65|406.55|410.53|406.43|18
1632318460000|2021-09-22 13:47:40|410.6|406.5|410.61|406.51|410.74|406.64|410.6|406.5|11
1632318470000|2021-09-22 13:47:50|410.62|406.52|410.58|406.48|410.65|406.55|410.57|406.47|7
1632318480000|2021-09-22 13:48:00|410.64|406.54|410.52|406.42|410.66|406.56|410.49|406.39|19
1632318490000|2021-09-22 13:48:10|410.51|406.41|410.58|406.48|410.64|406.54|410.51|406.41|10
1632318500000|2021-09-22 13:48:20|410.57|406.47|410.93|406.83|410.94|406.84|410.57|406.47|19
1632318510000|2021-09-22 13:48:30|410.95|406.85|410.96|406.86|411.05|406.95|410.95|406.85|7
1632318520000|2021-09-22 13:48:40|410.86|406.76|410.92|406.82|410.99|406.89|410.81|406.71|18
1632318530000|2021-09-22 13:48:50|410.91|406.81|410.91|406.81|411|406.9|410.9|406.8|10
1632318540000|2021-09-22 13:49:00|410.89|406.79|411.11|407.01|411.11|407.01|410.83|406.73|19
1632318550000|2021-09-22 13:49:10|411.1|407|411.14|407.04|411.18|407.08|411|406.9|8
1632318560000|2021-09-22 13:49:20|411.15|407.05|411.15|407.05|411.24|407.14|411.15|407.05|7
1632318570000|2021-09-22 13:49:30|411.12|407.02|411.01|406.91|411.14|407.04|411|406.9|11
1632318580000|2021-09-22 13:49:40|410.99|406.89|411.05|406.95|411.05|406.95|410.97|406.87|8
1632318590000|2021-09-22 13:49:50|410.93|406.83|410.88|406.78|410.99|406.89|410.88|406.78|6
1632318600000|2021-09-22 13:50:00|410.87|406.77|410.9|406.8|410.91|406.81|410.84|406.74|7
1632318610000|2021-09-22 13:50:10|410.89|406.79|410.75|406.65|410.9|406.8|410.73|406.63|16
1632318620000|2021-09-22 13:50:20|410.76|406.66|410.76|406.66|410.77|406.67|410.65|406.55|14
1632318630000|2021-09-22 13:50:30|410.75|406.65|410.72|406.62|410.76|406.66|410.72|406.62|6
1632318640000|2021-09-22 13:50:40|410.76|406.66|411.19|407.09|411.19|407.09|410.75|406.65|18
1632318650000|2021-09-22 13:50:50|411.13|407.03|411.3|407.2|411.39|407.29|411.13|407.03|15
1632318660000|2021-09-22 13:51:00|411.31|407.21|411.3|407.2|411.33|407.23|411.25|407.15|9
1632318670000|2021-09-22 13:51:10|411.31|407.21|411.31|407.21|411.46|407.36|411.31|407.21|13
1632318680000|2021-09-22 13:51:20|411.33|407.23|411.32|407.22|411.37|407.27|411.28|407.18|16
1632318690000|2021-09-22 13:51:30|411.3|407.2|411.33|407.23|411.35|407.25|411.3|407.2|8
1632318700000|2021-09-22 13:51:40|411.36|407.26|411.4|407.3|411.43|407.33|411.3|407.2|14
1632318710000|2021-09-22 13:51:50|411.39|407.29|411.44|407.34|411.44|407.34|411.37|407.27|6
1632318720000|2021-09-22 13:52:00|411.41|407.31|411.54|407.44|411.54|407.44|411.41|407.31|8
1632318730000|2021-09-22 13:52:10|411.55|407.45|412.25|408.15|412.25|408.15|411.51|407.41|19
1632318740000|2021-09-22 13:52:20|412.2|408.1|412.5|408.4|412.5|408.4|412.15|408.05|23
1632318750000|2021-09-22 13:52:30|412.54|408.44|412.56|408.46|412.57|408.47|412.5|408.4|13
1632318760000|2021-09-22 13:52:40|412.55|408.45|412.52|408.42|412.55|408.45|412.47|408.37|11
1632318770000|2021-09-22 13:52:50|412.54|408.44|412.6|408.5|412.6|408.5|412.45|408.35|13
1632318780000|2021-09-22 13:53:00|412.65|408.55|412.65|408.55|412.68|408.58|412.61|408.51|16
1632318790000|2021-09-22 13:53:10|412.6|408.5|412.6|408.5|412.62|408.52|412.54|408.44|17
1632318800000|2021-09-22 13:53:20|412.63|408.53|412.64|408.54|412.71|408.61|412.6|408.5|13
1632318810000|2021-09-22 13:53:30|412.63|408.53|412.62|408.52|412.63|408.53|412.62|408.52|4
1632318820000|2021-09-22 13:53:40|412.59|408.49|412.9|408.8|412.9|408.8|412.57|408.47|18
1632318830000|2021-09-22 13:53:50|412.83|408.73|412.95|408.85|413|408.9|412.8|408.7|17
1632318840000|2021-09-22 13:54:00|412.94|408.84|412.92|408.82|412.95|408.85|412.89|408.79|7
1632318850000|2021-09-22 13:54:10|412.9|408.8|412.73|408.63|412.9|408.8|412.72|408.62|11
1632318860000|2021-09-22 13:54:20|412.74|408.64|412.69|408.59|412.74|408.64|412.61|408.51|11
1632318870000|2021-09-22 13:54:30|412.63|408.53|412.65|408.55|412.65|408.55|412.62|408.52|6
1632318880000|2021-09-22 13:54:40|412.7|408.6|412.75|408.65|412.84|408.74|412.7|408.6|16
1632318890000|2021-09-22 13:54:50|412.76|408.66|412.78|408.68|412.78|408.68|412.71|408.61|14
1632318900000|2021-09-22 13:55:00|412.79|408.69|412.94|408.84|412.94|408.84|412.79|408.69|17
1632318910000|2021-09-22 13:55:10|412.91|408.81|412.8|408.7|412.91|408.81|412.78|408.68|11
1632318920000|2021-09-22 13:55:20|412.83|408.73|413.01|408.91|413.02|408.92|412.83|408.73|17
1632318930000|2021-09-22 13:55:30|413|408.9|413.02|408.92|413.02|408.92|413|408.9|3
1632318940000|2021-09-22 13:55:40|413.01|408.91|413.5|409.4|413.5|409.4|413.01|408.91|17
1632318950000|2021-09-22 13:55:50|413.51|409.41|413.62|409.52|413.62|409.52|413.14|409.04|26
1632318960000|2021-09-22 13:56:00|413.64|409.54|413.06|408.96|413.64|409.54|413.06|408.96|23
1632318970000|2021-09-22 13:56:10|413.05|408.95|413.2|409.1|413.22|409.12|413.05|408.95|17
1632318980000|2021-09-22 13:56:20|413.22|409.12|413.3|409.2|413.43|409.33|413.22|409.12|15
1632318990000|2021-09-22 13:56:30|413.28|409.18|413.33|409.23|413.33|409.23|413.26|409.16|14
1632319000000|2021-09-22 13:56:40|413.3|409.2|413.3|409.2|413.4|409.3|413.26|409.16|11
1632319010000|2021-09-22 13:56:50|413.35|409.25|413.32|409.22|413.39|409.29|413.3|409.2|17
1632319020000|2021-09-22 13:57:00|413.33|409.23|413.25|409.15|413.33|409.23|413.24|409.14|8
1632319030000|2021-09-22 13:57:10|413.18|409.08|413.28|409.18|413.29|409.19|413.18|409.08|6
1632319040000|2021-09-22 13:57:20|413.22|409.12|413.21|409.11|413.35|409.25|413.21|409.11|16
1632319050000|2021-09-22 13:57:30|413.25|409.15|413.16|409.06|413.26|409.16|413.15|409.05|12
1632319060000|2021-09-22 13:57:40|413.1|409|413.14|409.04|413.14|409.04|413.1|409|8
1632319070000|2021-09-22 13:57:50|413.11|409.01|413.16|409.06|413.16|409.06|413.1|409|11
1632319080000|2021-09-22 13:58:00|413.1|409|413.13|409.03|413.13|409.03|413.1|409|12
1632319090000|2021-09-22 13:58:10|413.12|409.02|413.23|409.13|413.27|409.17|413.12|409.02|14
1632319100000|2021-09-22 13:58:20|413.21|409.11|413.24|409.14|413.24|409.14|413.17|409.07|9
1632319110000|2021-09-22 13:58:30|413.25|409.15|413.32|409.22|413.4|409.3|413.25|409.15|11
1632319120000|2021-09-22 13:58:40|413.31|409.21|413.41|409.31|413.41|409.31|413.3|409.2|14
1632319130000|2021-09-22 13:58:50|413.37|409.27|413.4|409.3|413.42|409.32|413.34|409.24|8
1632319140000|2021-09-22 13:59:00|413.38|409.28|413.4|409.3|413.4|409.3|413.38|409.28|2
1632319150000|2021-09-22 13:59:10|413.41|409.31|413.61|409.51|413.62|409.52|413.36|409.26|15
1632319160000|2021-09-22 13:59:20|413.6|409.5|413.89|409.79|413.9|409.8|413.6|409.5|22
1632319170000|2021-09-22 13:59:30|413.91|409.81|413.85|409.75|413.92|409.82|413.82|409.72|15
1632319180000|2021-09-22 13:59:40|413.84|409.74|413.72|409.62|413.88|409.78|413.63|409.53|16
1632319190000|2021-09-22 13:59:50|413.75|409.65|414|409.9|414.01|409.91|413.75|409.65|16
1632319200000|2021-09-22 14:00:00|414.01|409.91|413.58|409.48|414.34|410.24|413.55|409.45|29
1632319210000|2021-09-22 14:00:10|413.62|409.52|413.45|409.35|413.62|409.52|413.45|409.35|16
1632319220000|2021-09-22 14:00:20|413.49|409.39|413.6|409.5|413.6|409.5|413.46|409.36|15
1632319230000|2021-09-22 14:00:30|413.7|409.6|413.4|409.3|413.72|409.62|413.38|409.28|27
1632319240000|2021-09-22 14:00:40|413.41|409.31|413.41|409.31|413.45|409.35|413.35|409.25|12
1632319250000|2021-09-22 14:00:50|413.35|409.25|413.18|409.08|413.36|409.26|413.18|409.08|14
1632319260000|2021-09-22 14:01:00|413.17|409.07|412.89|408.79|413.17|409.07|412.88|408.78|22
1632319270000|2021-09-22 14:01:10|412.86|408.76|412.85|408.75|412.92|408.82|412.8|408.7|21
1632319280000|2021-09-22 14:01:20|412.84|408.74|412.81|408.71|412.85|408.75|412.73|408.63|17
1632319290000|2021-09-22 14:01:30|412.83|408.73|413.01|408.91|413.06|408.96|412.83|408.73|22
1632319300000|2021-09-22 14:01:40|413|408.9|413.68|409.58|413.82|409.72|413|408.9|30
1632319310000|2021-09-22 14:01:50|413.69|409.59|413.22|409.12|413.69|409.59|413.14|409.04|24
1632319320000|2021-09-22 14:02:00|413.23|409.13|413.27|409.17|413.29|409.19|413.16|409.06|18
1632319330000|2021-09-22 14:02:10|413.25|409.15|413.51|409.41|413.51|409.41|413.23|409.13|24
1632319340000|2021-09-22 14:02:20|413.5|409.4|413.5|409.4|413.58|409.48|413.42|409.32|25
1632319350000|2021-09-22 14:02:30|413.48|409.38|413.27|409.17|413.48|409.38|413.23|409.13|18
1632319360000|2021-09-22 14:02:40|413.25|409.15|413.37|409.27|413.37|409.27|413.19|409.09|17
1632319370000|2021-09-22 14:02:50|413.36|409.26|413.44|409.34|413.46|409.36|413.33|409.23|22
1632319380000|2021-09-22 14:03:00|413.45|409.35|413.33|409.23|413.46|409.36|413.32|409.22|17
1632319390000|2021-09-22 14:03:10|413.32|409.22|413.35|409.25|413.44|409.34|413.27|409.17|21
1632319400000|2021-09-22 14:03:20|413.4|409.3|413.43|409.33|413.61|409.51|413.39|409.29|25
1632319410000|2021-09-22 14:03:30|413.42|409.32|413.39|409.29|413.43|409.33|413.36|409.26|13
1632319420000|2021-09-22 14:03:40|413.36|409.26|413.03|408.93|413.39|409.29|413.03|408.93|15
1632319430000|2021-09-22 14:03:50|412.96|408.86|413.18|409.08|413.21|409.11|412.75|408.65|27
1632319440000|2021-09-22 14:04:00|413.23|409.13|413.16|409.06|413.23|409.13|413.11|409.01|19
1632319450000|2021-09-22 14:04:10|413.28|409.18|413.37|409.27|413.39|409.29|413.19|409.09|17
1632319460000|2021-09-22 14:04:20|413.35|409.25|413|408.9|413.38|409.28|413|408.9|18
1632319470000|2021-09-22 14:04:30|412.96|408.86|412.93|408.83|412.96|408.86|412.92|408.82|10
1632319480000|2021-09-22 14:04:40|412.95|408.85|412.55|408.45|412.95|408.85|412.55|408.45|20
1632319490000|2021-09-22 14:04:50|412.45|408.35|412.27|408.17|412.55|408.45|412.2|408.1|20
1632319500000|2021-09-22 14:05:00|412.23|408.13|412.25|408.15|412.35|408.25|412.16|408.06|15
1632319510000|2021-09-22 14:05:10|412.24|408.14|411.84|407.74|412.24|408.14|411.81|407.71|25
1632319520000|2021-09-22 14:05:20|411.82|407.72|411.7|407.6|411.82|407.72|411.7|407.6|18
1632319530000|2021-09-22 14:05:30|411.65|407.55|411.45|407.35|411.7|407.6|411.45|407.35|13
1632319540000|2021-09-22 14:05:40|411.49|407.39|411.51|407.41|411.57|407.47|411.41|407.31|22
1632319550000|2021-09-22 14:05:50|411.52|407.42|411.46|407.36|411.52|407.42|411.45|407.35|10
1632319560000|2021-09-22 14:06:00|411.4|407.3|410.83|406.73|411.4|407.3|410.82|406.72|19
1632319570000|2021-09-22 14:06:10|410.82|406.72|410.74|406.64|410.82|406.72|410.69|406.59|22
1632319580000|2021-09-22 14:06:20|410.73|406.63|411.18|407.08|411.19|407.09|410.73|406.63|19
1632319590000|2021-09-22 14:06:30|411.17|407.07|411.6|407.5|411.67|407.57|411.16|407.06|27
1632319600000|2021-09-22 14:06:40|411.7|407.6|412.27|408.17|412.28|408.18|411.7|407.6|23
1632319610000|2021-09-22 14:06:50|412.23|408.13|412.79|408.69|412.8|408.7|412.13|408.03|27
1632319620000|2021-09-22 14:07:00|412.82|408.72|412.63|408.53|412.83|408.73|412.59|408.49|24
1632319630000|2021-09-22 14:07:10|412.64|408.54|412.55|408.45|412.66|408.56|412.55|408.45|21
1632319640000|2021-09-22 14:07:20|412.54|408.44|413.15|409.05|413.15|409.05|412.53|408.43|17
1632319650000|2021-09-22 14:07:30|413.16|409.06|413.72|409.62|413.76|409.66|413.16|409.06|29
1632319660000|2021-09-22 14:07:40|413.81|409.71|413.33|409.23|413.89|409.79|413.33|409.23|23
1632319670000|2021-09-22 14:07:50|413.32|409.22|412.92|408.82|413.37|409.27|412.92|408.82|23
1632319680000|2021-09-22 14:08:00|412.8|408.7|412.46|408.36|412.95|408.85|412.46|408.36|30
1632319690000|2021-09-22 14:08:10|412.49|408.39|412.66|408.56|412.73|408.63|412.34|408.24|25
1632319700000|2021-09-22 14:08:20|412.67|408.57|412.54|408.44|412.79|408.69|412.54|408.44|21
1632319710000|2021-09-22 14:08:30|412.53|408.43|412.66|408.56|412.67|408.57|412.46|408.36|21
1632319720000|2021-09-22 14:08:40|412.68|408.58|412.6|408.5|412.69|408.59|412.54|408.44|19
1632319730000|2021-09-22 14:08:50|412.63|408.53|412.65|408.55|412.69|408.59|412.62|408.52|19
1632319740000|2021-09-22 14:09:00|412.67|408.57|412.75|408.65|412.78|408.68|412.67|408.57|28
1632319750000|2021-09-22 14:09:10|412.74|408.64|412.68|408.58|412.74|408.64|412.58|408.48|20
1632319760000|2021-09-22 14:09:20|412.66|408.56|412.62|408.52|412.67|408.57|412.6|408.5|21
1632319770000|2021-09-22 14:09:30|412.68|408.58|412.62|408.52|412.68|408.58|412.62|408.52|7
1632319780000|2021-09-22 14:09:40|412.63|408.53|412.91|408.81|412.91|408.81|412.63|408.53|20
1632319790000|2021-09-22 14:09:50|412.95|408.85|412.97|408.87|412.97|408.87|412.92|408.82|14
1632319800000|2021-09-22 14:10:00|412.96|408.86|412.77|408.67|413|408.9|412.77|408.67|19
1632319810000|2021-09-22 14:10:10|412.79|408.69|412.82|408.72|412.82|408.72|412.71|408.61|18
1632319820000|2021-09-22 14:10:20|412.73|408.63|412.82|408.72|412.82|408.72|412.73|408.63|17
1632319830000|2021-09-22 14:10:30|412.8|408.7|412.71|408.61|412.81|408.71|412.67|408.57|18
1632319840000|2021-09-22 14:10:40|412.7|408.6|412.69|408.59|412.71|408.61|412.57|408.47|15
1632319850000|2021-09-22 14:10:50|412.68|408.58|412.56|408.46|412.69|408.59|412.56|408.46|17
1632319860000|2021-09-22 14:11:00|412.54|408.44|413.11|409.01|413.11|409.01|412.54|408.44|22
1632319870000|2021-09-22 14:11:10|413.12|409.02|412.8|408.7|413.17|409.07|412.8|408.7|25
1632319880000|2021-09-22 14:11:20|412.75|408.65|412.8|408.7|412.87|408.77|412.72|408.62|23
1632319890000|2021-09-22 14:11:30|412.81|408.71|412.83|408.73|412.83|408.73|412.81|408.71|8
1632319900000|2021-09-22 14:11:40|412.8|408.7|412.9|408.8|412.95|408.85|412.8|408.7|18
1632319910000|2021-09-22 14:11:50|412.88|408.78|412.72|408.62|412.92|408.82|412.72|408.62|17
1632319920000|2021-09-22 14:12:00|412.73|408.63|412.63|408.53|412.76|408.66|412.62|408.52|13
1632319930000|2021-09-22 14:12:10|412.62|408.52|412.89|408.79|412.9|408.8|412.62|408.52|19
1632319940000|2021-09-22 14:12:20|412.84|408.74|412.92|408.82|412.96|408.86|412.8|408.7|21
1632319950000|2021-09-22 14:12:30|412.95|408.85|412.92|408.82|412.95|408.85|412.8|408.7|12
1632319960000|2021-09-22 14:12:40|412.94|408.84|413.06|408.96|413.13|409.03|412.94|408.84|13
1632319970000|2021-09-22 14:12:50|413.07|408.97|412.98|408.88|413.07|408.97|412.92|408.82|20
1632319980000|2021-09-22 14:13:00|412.92|408.82|413.39|409.29|413.44|409.34|412.9|408.8|29
1632319990000|2021-09-22 14:13:10|413.49|409.39|413.06|408.96|413.57|409.47|413.02|408.92|24
1632320000000|2021-09-22 14:13:20|413.09|408.99|413.3|409.2|413.41|409.31|413.02|408.92|18
1632320010000|2021-09-22 14:13:30|413.31|409.21|413.33|409.23|413.42|409.32|413.3|409.2|16
1632320020000|2021-09-22 14:13:40|413.39|409.29|413.42|409.32|413.5|409.4|413.33|409.23|13
1632320030000|2021-09-22 14:13:50|413.41|409.31|413.52|409.42|413.52|409.42|413.41|409.31|15
1632320040000|2021-09-22 14:14:00|413.51|409.41|413.59|409.49|413.59|409.49|413.51|409.41|12
1632320050000|2021-09-22 14:14:10|413.56|409.46|414.16|410.06|414.16|410.06|413.54|409.44|26
1632320060000|2021-09-22 14:14:20|414.08|409.98|413.99|409.89|414.08|409.98|413.9|409.8|23
1632320070000|2021-09-22 14:14:30|413.98|409.88|414.12|410.02|414.12|410.02|413.98|409.88|14
1632320080000|2021-09-22 14:14:40|414.11|410.01|413.96|409.86|414.11|410.01|413.92|409.82|15
1632320090000|2021-09-22 14:14:50|413.95|409.85|414.12|410.02|414.16|410.06|413.94|409.84|23
1632320100000|2021-09-22 14:15:00|414.11|410.01|414.27|410.17|414.28|410.18|414.1|410|17
1632320110000|2021-09-22 14:15:10|414.26|410.16|414.18|410.08|414.26|410.16|414.16|410.06|16
1632320120000|2021-09-22 14:15:20|414.17|410.07|414.14|410.04|414.23|410.13|414.11|410.01|15
1632320130000|2021-09-22 14:15:30|414.2|410.1|414.13|410.03|414.29|410.19|414.13|410.03|15
1632320140000|2021-09-22 14:15:40|414.11|410.01|413.92|409.82|414.11|410.01|413.9|409.8|18
1632320150000|2021-09-22 14:15:50|414|409.9|414|409.9|414.02|409.92|413.99|409.89|9
1632320160000|2021-09-22 14:16:00|414.01|409.91|414.02|409.92|414.02|409.92|414.01|409.91|6
1632320170000|2021-09-22 14:16:10|414.01|409.91|414.12|410.02|414.12|410.02|414.01|409.91|16
1632320180000|2021-09-22 14:16:20|414.1|410|414.03|409.93|414.16|410.06|414.03|409.93|21
1632320190000|2021-09-22 14:16:30|414|409.9|413.91|409.81|414|409.9|413.9|409.8|8
1632320200000|2021-09-22 14:16:40|413.87|409.77|413.72|409.62|413.91|409.81|413.69|409.59|14
1632320210000|2021-09-22 14:16:50|413.76|409.66|413.52|409.42|413.76|409.66|413.52|409.42|17
1632320220000|2021-09-22 14:17:00|413.54|409.44|413.54|409.44|413.58|409.48|413.5|409.4|15
1632320230000|2021-09-22 14:17:10|413.53|409.43|413.44|409.34|413.56|409.46|413.44|409.34|8
1632320240000|2021-09-22 14:17:20|413.46|409.36|413.37|409.27|413.46|409.36|413.37|409.27|13
1632320250000|2021-09-22 14:17:30|413.34|409.24|413.42|409.32|413.49|409.39|413.34|409.24|11
1632320260000|2021-09-22 14:17:40|413.4|409.3|413.4|409.3|413.42|409.32|413.4|409.3|5
1632320270000|2021-09-22 14:17:50|413.42|409.32|413.27|409.17|413.42|409.32|413.26|409.16|18
1632320280000|2021-09-22 14:18:00|413.26|409.16|413.25|409.15|413.3|409.2|413.22|409.12|18
1632320290000|2021-09-22 14:18:10|413.24|409.14|413.23|409.13|413.41|409.31|413.2|409.1|22
1632320300000|2021-09-22 14:18:20|413.28|409.18|413.07|408.97|413.31|409.21|413.07|408.97|15
1632320310000|2021-09-22 14:18:30|413|408.9|413.03|408.93|413.04|408.94|412.97|408.87|14
1632320320000|2021-09-22 14:18:40|412.96|408.86|412.94|408.84|413.03|408.93|412.93|408.83|9
1632320330000|2021-09-22 14:18:50|412.93|408.83|412.94|408.84|413|408.9|412.9|408.8|8
1632320340000|2021-09-22 14:19:00|412.95|408.85|412.95|408.85|413|408.9|412.9|408.8|4
1632320350000|2021-09-22 14:19:10|412.96|408.86|413.02|408.92|413.03|408.93|412.9|408.8|12
1632320360000|2021-09-22 14:19:20|413.03|408.93|413.42|409.32|413.42|409.32|413.02|408.92|16
1632320370000|2021-09-22 14:19:30|413.25|409.15|413.43|409.33|413.43|409.33|413.25|409.15|12
1632320380000|2021-09-22 14:19:40|413.44|409.34|413.5|409.4|413.51|409.41|413.34|409.24|15
1632320390000|2021-09-22 14:19:50|413.51|409.41|413.38|409.28|413.53|409.43|413.37|409.27|9
1632320400000|2021-09-22 14:20:00|413.37|409.27|413.31|409.21|413.38|409.28|413.31|409.21|6
1632320410000|2021-09-22 14:20:10|413.35|409.25|413.4|409.3|413.4|409.3|413.31|409.21|5
1632320420000|2021-09-22 14:20:20|413.41|409.31|413.52|409.42|413.52|409.42|413.35|409.25|15
1632320430000|2021-09-22 14:20:30|413.51|409.41|413.34|409.24|413.51|409.41|413.29|409.19|27
1632320440000|2021-09-22 14:20:40|413.35|409.25|413.31|409.21|413.36|409.26|413.3|409.2|16
1632320450000|2021-09-22 14:20:50|413.32|409.22|413.31|409.21|413.33|409.23|413.3|409.2|5
1632320460000|2021-09-22 14:21:00|413.36|409.26|413.15|409.05|413.38|409.28|413.15|409.05|14
1632320470000|2021-09-22 14:21:10|413.19|409.09|412.65|408.55|413.19|409.09|412.46|408.36|29
1632320480000|2021-09-22 14:21:20|412.58|408.48|412.41|408.31|412.58|408.48|412.41|408.31|17
1632320490000|2021-09-22 14:21:30|412.49|408.39|412.5|408.4|412.55|408.45|412.4|408.3|18
1632320500000|2021-09-22 14:21:40|412.53|408.43|412.58|408.48|412.65|408.55|412.51|408.41|14
1632320510000|2021-09-22 14:21:50|412.6|408.5|412.73|408.63|412.79|408.69|412.57|408.47|17
1632320520000|2021-09-22 14:22:00|412.72|408.62|412.63|408.53|412.82|408.72|412.62|408.52|14
1632320530000|2021-09-22 14:22:10|412.56|408.46|412.43|408.33|412.56|408.46|412.41|408.31|21
1632320540000|2021-09-22 14:22:20|412.42|408.32|412.34|408.24|412.42|408.32|412.33|408.23|10
1632320550000|2021-09-22 14:22:30|412.35|408.25|412.15|408.05|412.38|408.28|412.14|408.04|17
1632320560000|2021-09-22 14:22:40|412.13|408.03|412.05|407.95|412.13|408.03|412.05|407.95|12
1632320570000|2021-09-22 14:22:50|412|407.9|411.95|407.85|412.05|407.95|411.93|407.83|5
1632320580000|2021-09-22 14:23:00|411.94|407.84|411.9|407.8|411.98|407.88|411.82|407.72|17
1632320590000|2021-09-22 14:23:10|411.95|407.85|412.33|408.23|412.33|408.23|411.95|407.85|14
1632320600000|2021-09-22 14:23:20|412.3|408.2|412.26|408.16|412.42|408.32|412.21|408.11|23
1632320610000|2021-09-22 14:23:30|412.28|408.18|412.2|408.1|412.35|408.25|412.2|408.1|18
1632320620000|2021-09-22 14:23:40|412.24|408.14|412.32|408.22|412.34|408.24|412.23|408.13|11
1632320630000|2021-09-22 14:23:50|412.33|408.23|412.32|408.22|412.38|408.28|412.3|408.2|17
1632320640000|2021-09-22 14:24:00|412.34|408.24|412.38|408.28|412.41|408.31|412.32|408.22|21
1632320650000|2021-09-22 14:24:10|412.43|408.33|412.73|408.63|412.73|408.63|412.43|408.33|16
1632320660000|2021-09-22 14:24:20|412.74|408.64|412.52|408.42|412.74|408.64|412.52|408.42|17
1632320670000|2021-09-22 14:24:30|412.55|408.45|412.51|408.41|412.56|408.46|412.47|408.37|22
1632320680000|2021-09-22 14:24:40|412.52|408.42|412.5|408.4|412.59|408.49|412.47|408.37|10
1632320690000|2021-09-22 14:24:50|412.47|408.37|412.53|408.43|412.58|408.48|412.47|408.37|14
1632320700000|2021-09-22 14:25:00|412.58|408.48|412.51|408.41|412.6|408.5|412.51|408.41|7
1632320710000|2021-09-22 14:25:10|412.52|408.42|412.21|408.11|412.52|408.42|412.2|408.1|16
1632320720000|2021-09-22 14:25:20|412.23|408.13|412.15|408.05|412.23|408.13|412.14|408.04|13
1632320730000|2021-09-22 14:25:30|412.23|408.13|412.33|408.23|412.33|408.23|412.2|408.1|6
1632320740000|2021-09-22 14:25:40|412.34|408.24|412.56|408.46|412.61|408.51|412.34|408.24|22
1632320750000|2021-09-22 14:25:50|412.52|408.42|412.44|408.34|412.59|408.49|412.4|408.3|14
1632320760000|2021-09-22 14:26:00|412.5|408.4|412.5|408.4|412.52|408.42|412.45|408.35|18
1632320770000|2021-09-22 14:26:10|412.51|408.41|412.56|408.46|412.56|408.46|412.41|408.31|20
1632320780000|2021-09-22 14:26:20|412.59|408.49|412.81|408.71|412.82|408.72|412.5|408.4|24
1632320790000|2021-09-22 14:26:30|412.82|408.72|413.03|408.93|413.03|408.93|412.82|408.72|23
1632320800000|2021-09-22 14:26:40|413.02|408.92|413.37|409.27|413.37|409.27|413.02|408.92|13
1632320810000|2021-09-22 14:26:50|413.32|409.22|413.22|409.12|413.41|409.31|413.21|409.11|21
1632320820000|2021-09-22 14:27:00|413.21|409.11|413.32|409.22|413.35|409.25|413.11|409.01|18
1632320830000|2021-09-22 14:27:10|413.31|409.21|413.35|409.25|413.4|409.3|413.3|409.2|19
1632320840000|2021-09-22 14:27:20|413.38|409.28|412.93|408.83|413.4|409.3|412.85|408.75|23
1632320850000|2021-09-22 14:27:30|412.94|408.84|413.3|409.2|413.31|409.21|412.93|408.83|22
1632320860000|2021-09-22 14:27:40|413.23|409.13|413.32|409.22|413.38|409.28|413.18|409.08|21
1632320870000|2021-09-22 14:27:50|413.28|409.18|413.23|409.13|413.3|409.2|413.2|409.1|17
1632320880000|2021-09-22 14:28:00|413.24|409.14|413.84|409.74|413.84|409.74|413.23|409.13|24
1632320890000|2021-09-22 14:28:10|413.82|409.72|413.59|409.49|413.9|409.8|413.59|409.49|19
1632320900000|2021-09-22 14:28:20|413.57|409.47|414.58|410.48|414.6|410.5|413.54|409.44|26
1632320910000|2021-09-22 14:28:30|414.57|410.47|415.7|411.6|415.75|411.65|414.53|410.43|37
1632320920000|2021-09-22 14:28:40|415.74|411.64|414.22|410.12|415.78|411.68|414.16|410.06|33
1632320930000|2021-09-22 14:28:50|414.18|410.08|414.61|410.51|414.77|410.67|414.18|410.08|25
1632320940000|2021-09-22 14:29:00|414.6|410.5|414.52|410.42|414.67|410.57|414.33|410.23|25
1632320950000|2021-09-22 14:29:10|414.53|410.43|413.95|409.85|414.55|410.45|413.94|409.84|28
1632320960000|2021-09-22 14:29:20|413.94|409.84|413.72|409.62|413.97|409.87|413.68|409.58|24
1632320970000|2021-09-22 14:29:30|413.71|409.61|413.69|409.59|413.71|409.61|413.6|409.5|20
1632320980000|2021-09-22 14:29:40|413.67|409.57|413.77|409.67|413.82|409.72|413.67|409.57|24
1632320990000|2021-09-22 14:29:50|413.78|409.68|413.87|409.77|413.93|409.83|413.7|409.6|20
1632321000000|2021-09-22 14:30:00|413.91|409.81|413.81|409.71|414.19|410.09|413.78|409.68|26
1632321010000|2021-09-22 14:30:10|413.82|409.72|413.69|409.59|413.85|409.75|413.68|409.58|23
1632321020000|2021-09-22 14:30:20|413.7|409.6|413.42|409.32|413.7|409.6|413.35|409.25|20
1632321030000|2021-09-22 14:30:30|413.43|409.33|413.4|409.3|413.46|409.36|413.4|409.3|11
1632321040000|2021-09-22 14:30:40|413.45|409.35|413.81|409.71|413.81|409.71|413.3|409.2|15
1632321050000|2021-09-22 14:30:50|413.85|409.75|413.9|409.8|413.91|409.81|413.8|409.7|20
1632321060000|2021-09-22 14:31:00|413.91|409.81|414.33|410.23|414.4|410.3|413.91|409.81|22
1632321070000|2021-09-22 14:31:10|414.28|410.18|413.6|409.5|414.28|410.18|413.6|409.5|21
1632321080000|2021-09-22 14:31:20|413.61|409.51|413.5|409.4|413.61|409.51|413.49|409.39|14
1632321090000|2021-09-22 14:31:30|413.45|409.35|413.78|409.68|413.85|409.75|413.43|409.33|19
1632321100000|2021-09-22 14:31:40|413.74|409.64|413.72|409.62|413.76|409.66|413.67|409.57|20
1632321110000|2021-09-22 14:31:50|413.81|409.71|413.81|409.71|413.81|409.71|413.67|409.57|14
1632321120000|2021-09-22 14:32:00|413.79|409.69|413.86|409.76|413.88|409.78|413.67|409.57|28
1632321130000|2021-09-22 14:32:10|413.82|409.72|413.85|409.75|413.95|409.85|413.82|409.72|21
1632321140000|2021-09-22 14:32:20|413.83|409.73|413.91|409.81|413.91|409.81|413.79|409.69|17
1632321150000|2021-09-22 14:32:30|413.93|409.83|413.93|409.83|413.96|409.86|413.9|409.8|14
1632321160000|2021-09-22 14:32:40|413.91|409.81|413.95|409.85|413.97|409.87|413.9|409.8|16
1632321170000|2021-09-22 14:32:50|413.96|409.86|414.06|409.96|414.09|409.99|413.96|409.86|14
1632321180000|2021-09-22 14:33:00|414.04|409.94|413.85|409.75|414.06|409.96|413.8|409.7|17
1632321190000|2021-09-22 14:33:10|413.84|409.74|413.81|409.71|413.84|409.74|413.79|409.69|3
1632321200000|2021-09-22 14:33:20|413.82|409.72|414|409.9|414.02|409.92|413.77|409.67|21
1632321210000|2021-09-22 14:33:30|414.01|409.91|413.86|409.76|414.02|409.92|413.86|409.76|16
1632321220000|2021-09-22 14:33:40|413.87|409.77|413.95|409.85|413.96|409.86|413.82|409.72|22
1632321230000|2021-09-22 14:33:50|413.9|409.8|413.98|409.88|414.02|409.92|413.9|409.8|17
1632321240000|2021-09-22 14:34:00|413.99|409.89|413.85|409.75|414|409.9|413.85|409.75|11
1632321250000|2021-09-22 14:34:10|413.84|409.74|414.14|410.04|414.21|410.11|413.81|409.71|22
1632321260000|2021-09-22 14:34:20|414.21|410.11|414.21|410.11|414.27|410.17|414.13|410.03|21
1632321270000|2021-09-22 14:34:30|414.2|410.1|414.41|410.31|414.41|410.31|414.2|410.1|20
1632321280000|2021-09-22 14:34:40|414.42|410.32|414.23|410.13|414.45|410.35|414.23|410.13|16
1632321290000|2021-09-22 14:34:50|414.24|410.14|414.34|410.24|414.34|410.24|414.2|410.1|21
1632321300000|2021-09-22 14:35:00|414.35|410.25|414.22|410.12|414.38|410.28|414.2|410.1|20
1632321310000|2021-09-22 14:35:10|414.24|410.14|414.17|410.07|414.24|410.14|414.15|410.05|13
1632321320000|2021-09-22 14:35:20|414.16|410.06|414.1|410|414.17|410.07|414.1|410|8
1632321330000|2021-09-22 14:35:30|414.11|410.01|414.22|410.12|414.24|410.14|414.1|410|15
1632321340000|2021-09-22 14:35:40|414.24|410.14|414.23|410.13|414.24|410.14|414.2|410.1|6
1632321350000|2021-09-22 14:35:50|414.21|410.11|414.29|410.19|414.29|410.19|414.21|410.11|9
1632321360000|2021-09-22 14:36:00|414.28|410.18|413.97|409.87|414.3|410.2|413.97|409.87|16
1632321370000|2021-09-22 14:36:10|413.98|409.88|413.81|409.71|413.98|409.88|413.8|409.7|11
1632321380000|2021-09-22 14:36:20|413.75|409.65|413.7|409.6|413.75|409.65|413.66|409.56|18
1632321390000|2021-09-22 14:36:30|413.72|409.62|413.68|409.58|413.73|409.63|413.6|409.5|19
1632321400000|2021-09-22 14:36:40|413.75|409.65|413.94|409.84|413.97|409.87|413.7|409.6|26
1632321410000|2021-09-22 14:36:50|413.91|409.81|413.91|409.81|413.96|409.86|413.89|409.79|12
1632321420000|2021-09-22 14:37:00|413.86|409.76|413.91|409.81|413.92|409.82|413.85|409.75|9
1632321430000|2021-09-22 14:37:10|413.92|409.82|413.62|409.52|413.92|409.82|413.61|409.51|24
1632321440000|2021-09-22 14:37:20|413.61|409.51|413.65|409.55|413.65|409.55|413.49|409.39|15
1632321450000|2021-09-22 14:37:30|413.66|409.56|413.73|409.63|413.8|409.7|413.6|409.5|19
1632321460000|2021-09-22 14:37:40|413.72|409.62|413.71|409.61|413.73|409.63|413.68|409.58|11
1632321470000|2021-09-22 14:37:50|413.7|409.6|413.58|409.48|413.71|409.61|413.58|409.48|15
1632321480000|2021-09-22 14:38:00|413.59|409.49|413.6|409.5|413.66|409.56|413.59|409.49|10
1632321490000|2021-09-22 14:38:10|413.62|409.52|413.67|409.57|413.7|409.6|413.6|409.5|9
1632321500000|2021-09-22 14:38:20|413.65|409.55|413.56|409.46|413.66|409.56|413.55|409.45|11
1632321510000|2021-09-22 14:38:30|413.55|409.45|413.58|409.48|413.58|409.48|413.55|409.45|4
1632321520000|2021-09-22 14:38:40|413.59|409.49|413.7|409.6|413.71|409.61|413.59|409.49|6
1632321530000|2021-09-22 14:38:50|413.72|409.62|413.9|409.8|413.9|409.8|413.72|409.62|9
1632321540000|2021-09-22 14:39:00|413.91|409.81|413.91|409.81|413.92|409.82|413.86|409.76|7
1632321550000|2021-09-22 14:39:10|413.9|409.8|413.75|409.65|413.9|409.8|413.75|409.65|6
1632321560000|2021-09-22 14:39:20|413.76|409.66|413.75|409.65|413.76|409.66|413.71|409.61|6
1632321570000|2021-09-22 14:39:30|413.77|409.67|413.7|409.6|413.77|409.67|413.7|409.6|4
1632321580000|2021-09-22 14:39:40|413.71|409.61|413.7|409.6|413.71|409.61|413.7|409.6|2
1632321590000|2021-09-22 14:39:50|413.75|409.65|413.9|409.8|413.91|409.81|413.75|409.65|11
1632321600000|2021-09-22 14:40:00|413.96|409.86|413.82|409.72|413.96|409.86|413.82|409.72|11
1632321610000|2021-09-22 14:40:10|413.81|409.71|413.71|409.61|413.81|409.71|413.69|409.59|12
1632321620000|2021-09-22 14:40:20|413.69|409.59|413.58|409.48|413.69|409.59|413.58|409.48|14
1632321630000|2021-09-22 14:40:30|413.59|409.49|413.57|409.47|413.62|409.52|413.55|409.45|15
1632321640000|2021-09-22 14:40:40|413.54|409.44|413.49|409.39|413.54|409.44|413.45|409.35|18
1632321650000|2021-09-22 14:40:50|413.47|409.37|413.51|409.41|413.55|409.45|413.45|409.35|5
1632321660000|2021-09-22 14:41:00|413.52|409.42|413.57|409.47|413.58|409.48|413.52|409.42|20
1632321670000|2021-09-22 14:41:10|413.55|409.45|413.61|409.51|413.63|409.53|413.55|409.45|10
1632321680000|2021-09-22 14:41:20|413.66|409.56|413.59|409.49|413.66|409.56|413.59|409.49|5
1632321690000|2021-09-22 14:41:30|413.56|409.46|413.63|409.53|413.63|409.53|413.56|409.46|8
1632321700000|2021-09-22 14:41:40|413.55|409.45|413.7|409.6|413.7|409.6|413.55|409.45|6
1632321710000|2021-09-22 14:41:50|413.71|409.61|413.82|409.72|413.83|409.73|413.63|409.53|17
1632321720000|2021-09-22 14:42:00|413.8|409.7|413.75|409.65|413.8|409.7|413.75|409.65|4
1632321730000|2021-09-22 14:42:10|413.79|409.69|413.75|409.65|413.79|409.69|413.67|409.57|8
1632321740000|2021-09-22 14:42:20|413.73|409.63|413.7|409.6|413.82|409.72|413.7|409.6|6
1632321750000|2021-09-22 14:42:30|413.74|409.64|413.72|409.62|413.74|409.64|413.7|409.6|6
1632321760000|2021-09-22 14:42:40|413.7|409.6|413.71|409.61|413.78|409.68|413.7|409.6|6
1632321770000|2021-09-22 14:42:50|413.7|409.6|413.75|409.65|413.78|409.68|413.7|409.6|10
1632321780000|2021-09-22 14:43:00|413.72|409.62|413.76|409.66|413.82|409.72|413.72|409.62|17
1632321790000|2021-09-22 14:43:10|413.77|409.67|413.9|409.8|413.9|409.8|413.72|409.62|15
1632321800000|2021-09-22 14:43:20|413.92|409.82|414.32|410.22|414.32|410.22|413.92|409.82|13
1632321810000|2021-09-22 14:43:30|414.36|410.26|414.91|410.81|415.05|410.95|414.35|410.25|33
1632321820000|2021-09-22 14:43:40|414.92|410.82|415.25|411.15|415.31|411.21|414.92|410.82|19
1632321830000|2021-09-22 14:43:50|415.26|411.16|415.06|410.96|415.26|411.16|415.02|410.92|16
1632321840000|2021-09-22 14:44:00|415.05|410.95|414.65|410.55|415.06|410.96|414.65|410.55|14
1632321850000|2021-09-22 14:44:10|414.66|410.56|414.45|410.35|414.66|410.56|414.45|410.35|14
1632321860000|2021-09-22 14:44:20|414.44|410.34|414.91|410.81|414.97|410.87|414.39|410.29|22
1632321870000|2021-09-22 14:44:30|414.92|410.82|415.04|410.94|415.08|410.98|414.9|410.8|23
1632321880000|2021-09-22 14:44:40|415.03|410.93|414.96|410.86|415.03|410.93|414.96|410.86|4
1632321890000|2021-09-22 14:44:50|415|410.9|414.94|410.84|415.02|410.92|414.94|410.84|11
1632321900000|2021-09-22 14:45:00|414.99|410.89|414.9|410.8|414.99|410.89|414.89|410.79|11
1632321910000|2021-09-22 14:45:10|414.91|410.81|414.38|410.28|414.93|410.83|414.38|410.28|21
1632321920000|2021-09-22 14:45:20|414.36|410.26|414.32|410.22|414.36|410.26|414.24|410.14|7
1632321930000|2021-09-22 14:45:30|414.27|410.17|414.51|410.41|414.57|410.47|414.27|410.17|21
1632321940000|2021-09-22 14:45:40|414.5|410.4|414.58|410.48|414.6|410.5|414.46|410.36|16
1632321950000|2021-09-22 14:45:50|414.55|410.45|414.55|410.45|414.63|410.53|414.51|410.41|18
1632321960000|2021-09-22 14:46:00|414.56|410.46|414.55|410.45|414.61|410.51|414.53|410.43|14
1632321970000|2021-09-22 14:46:10|414.56|410.46|415.16|411.06|415.19|411.09|414.56|410.46|14
1632321980000|2021-09-22 14:46:20|415.21|411.11|415.67|411.57|416.15|412.05|415.21|411.11|30
1632321990000|2021-09-22 14:46:30|415.66|411.56|414.8|410.7|415.66|411.56|414.65|410.55|29
1632322000000|2021-09-22 14:46:40|414.81|410.71|414.41|410.31|414.81|410.71|414.41|410.31|24
1632322010000|2021-09-22 14:46:50|414.45|410.35|414.26|410.16|414.45|410.35|414.23|410.13|16
1632322020000|2021-09-22 14:47:00|414.23|410.13|414.48|410.38|414.49|410.39|414.23|410.13|22
1632322030000|2021-09-22 14:47:10|414.34|410.24|414.35|410.25|414.42|410.32|414.3|410.2|18
1632322040000|2021-09-22 14:47:20|414.38|410.28|414.27|410.17|414.38|410.28|414.27|410.17|11
1632322050000|2021-09-22 14:47:30|414.37|410.27|414.05|409.95|414.38|410.28|413.99|409.89|15
1632322060000|2021-09-22 14:47:40|414.07|409.97|414|409.9|414.08|409.98|413.95|409.85|22
1632322070000|2021-09-22 14:47:50|413.95|409.85|414.1|410|414.1|410|413.94|409.84|13
1632322080000|2021-09-22 14:48:00|414.12|410.02|413.91|409.81|414.16|410.06|413.91|409.81|22
1632322090000|2021-09-22 14:48:10|413.92|409.82|413.8|409.7|413.92|409.82|413.8|409.7|13
1632322100000|2021-09-22 14:48:20|413.87|409.77|413.8|409.7|413.87|409.77|413.8|409.7|13
1632322110000|2021-09-22 14:48:30|413.91|409.81|413.94|409.84|414|409.9|413.86|409.76|6
1632322120000|2021-09-22 14:48:40|413.95|409.85|414.14|410.04|414.15|410.05|413.94|409.84|17
1632322130000|2021-09-22 14:48:50|414.16|410.06|414.59|410.49|414.59|410.49|414.1|410|19
1632322140000|2021-09-22 14:49:00|414.55|410.45|414.35|410.25|414.59|410.49|414.35|410.25|16
1632322150000|2021-09-22 14:49:10|414.36|410.26|414.1|410|414.36|410.26|413.9|409.8|20
1632322160000|2021-09-22 14:49:20|414.12|410.02|414.32|410.22|414.42|410.32|414.1|410|14
1632322170000|2021-09-22 14:49:30|414.4|410.3|414.4|410.3|414.42|410.32|414.4|410.3|5
1632322180000|2021-09-22 14:49:40|414.44|410.34|414.34|410.24|414.44|410.34|414.33|410.23|7
1632322190000|2021-09-22 14:49:50|414.35|410.25|414.24|410.14|414.35|410.25|414.23|410.13|11
1632322200000|2021-09-22 14:50:00|414.23|410.13|414.25|410.15|414.31|410.21|414.23|410.13|11
1632322210000|2021-09-22 14:50:10|414.24|410.14|414.14|410.04|414.24|410.14|414.14|410.04|11
1632322220000|2021-09-22 14:50:20|414.13|410.03|414.07|409.97|414.17|410.07|414.07|409.97|18
1632322230000|2021-09-22 14:50:30|414.08|409.98|413.92|409.82|414.08|409.98|413.92|409.82|19
1632322240000|2021-09-22 14:50:40|413.94|409.84|413.98|409.88|413.98|409.88|413.92|409.82|17
1632322250000|2021-09-22 14:50:50|413.97|409.87|413.94|409.84|413.97|409.87|413.93|409.83|8
1632322260000|2021-09-22 14:51:00|413.84|409.74|413.53|409.43|413.84|409.74|413.5|409.4|14
1632322270000|2021-09-22 14:51:10|413.5|409.4|413.5|409.4|413.6|409.5|413.5|409.4|13
1632322280000|2021-09-22 14:51:20|413.53|409.43|413.68|409.58|413.68|409.58|413.5|409.4|14
1632322290000|2021-09-22 14:51:30|413.69|409.59|413.6|409.5|413.75|409.65|413.6|409.5|17
1632322300000|2021-09-22 14:51:40|413.63|409.53|413.68|409.58|413.76|409.66|413.63|409.53|8
1632322310000|2021-09-22 14:51:50|413.66|409.56|413.36|409.26|413.69|409.59|413.35|409.25|22
1632322320000|2021-09-22 14:52:00|413.35|409.25|413.45|409.35|413.45|409.35|413.18|409.08|18
1632322330000|2021-09-22 14:52:10|413.44|409.34|413.31|409.21|413.44|409.34|413.21|409.11|12
1632322340000|2021-09-22 14:52:20|413.26|409.16|413.13|409.03|413.26|409.16|413.01|408.91|11
1632322350000|2021-09-22 14:52:30|413.03|408.93|413.13|409.03|413.13|409.03|413|408.9|14
1632322360000|2021-09-22 14:52:40|413.11|409.01|413.1|409|413.11|409.01|413.06|408.96|4
1632322370000|2021-09-22 14:52:50|413.15|409.05|413|408.9|413.15|409.05|413|408.9|4
1632322380000|2021-09-22 14:53:00|413.07|408.97|413.25|409.15|413.36|409.26|413.07|408.97|15
1632322390000|2021-09-22 14:53:10|413.48|409.38|413.46|409.36|413.61|409.51|413.4|409.3|16
1632322400000|2021-09-22 14:53:20|413.51|409.41|413.15|409.05|413.55|409.45|413.15|409.05|16
1632322410000|2021-09-22 14:53:30|413.14|409.04|413.05|408.95|413.14|409.04|413.05|408.95|6
1632322420000|2021-09-22 14:53:40|412.94|408.84|412.85|408.75|413.04|408.94|412.85|408.75|12
1632322430000|2021-09-22 14:53:50|412.84|408.74|412.7|408.6|412.84|408.74|412.65|408.55|15
1632322440000|2021-09-22 14:54:00|412.8|408.7|412.79|408.69|412.82|408.72|412.64|408.54|15
1632322450000|2021-09-22 14:54:10|412.6|408.5|412.77|408.67|412.77|408.67|412.6|408.5|15
1632322460000|2021-09-22 14:54:20|412.76|408.66|412.86|408.76|412.86|408.76|412.68|408.58|14
1632322470000|2021-09-22 14:54:30|412.96|408.86|412.89|408.79|412.96|408.86|412.89|408.79|7
1632322480000|2021-09-22 14:54:40|412.93|408.83|412.85|408.75|412.95|408.85|412.83|408.73|10
1632322490000|2021-09-22 14:54:50|412.8|408.7|412.8|408.7|412.8|408.7|412.8|408.7|1
1632322510000|2021-09-22 14:55:10|412.85|408.75|412.8|408.7|412.92|408.82|412.8|408.7|8
1632322520000|2021-09-22 14:55:20|412.88|408.78|412.8|408.7|412.88|408.78|412.8|408.7|3
1632322530000|2021-09-22 14:55:30|413|408.9|412.9|408.8|413|408.9|412.9|408.8|2
1632322540000|2021-09-22 14:55:40|412.89|408.79|412.9|408.8|412.94|408.84|412.89|408.79|3
1632322550000|2021-09-22 14:55:50|412.95|408.85|412.95|408.85|412.95|408.85|412.95|408.85|1
1632322560000|2021-09-22 14:56:00|412.9|408.8|413.29|409.19|413.29|409.19|412.9|408.8|17
1632322570000|2021-09-22 14:56:10|413.3|409.2|413.53|409.43|413.53|409.43|413.3|409.2|11
1632322580000|2021-09-22 14:56:20|413.5|409.4|413.76|409.66|413.77|409.67|413.5|409.4|17
1632322590000|2021-09-22 14:56:30|413.7|409.6|413.84|409.74|413.84|409.74|413.7|409.6|14
1632322600000|2021-09-22 14:56:40|413.83|409.73|413.81|409.71|413.88|409.78|413.8|409.7|16
1632322610000|2021-09-22 14:56:50|413.8|409.7|413.77|409.67|413.82|409.72|413.74|409.64|17
1632322620000|2021-09-22 14:57:00|413.8|409.7|413.64|409.54|413.81|409.71|413.63|409.53|15
1632322630000|2021-09-22 14:57:10|413.62|409.52|413.22|409.12|413.62|409.52|413.22|409.12|22
1632322640000|2021-09-22 14:57:20|413.19|409.09|413.35|409.25|413.35|409.25|413.19|409.09|12
1632322650000|2021-09-22 14:57:30|413.4|409.3|413.5|409.4|413.57|409.47|413.39|409.29|11
1632322660000|2021-09-22 14:57:40|413.59|409.49|413.53|409.43|413.59|409.49|413.5|409.4|9
1632322670000|2021-09-22 14:57:50|413.55|409.45|413.66|409.56|413.66|409.56|413.55|409.45|6
1632322680000|2021-09-22 14:58:00|413.54|409.44|413.63|409.53|413.7|409.6|413.5|409.4|20
1632322690000|2021-09-22 14:58:10|413.64|409.54|413.21|409.11|413.66|409.56|413.21|409.11|20
1632322700000|2021-09-22 14:58:20|413.22|409.12|412.95|408.85|413.22|409.12|412.94|408.84|24
1632322710000|2021-09-22 14:58:30|412.97|408.87|412.83|408.73|412.97|408.87|412.79|408.69|19
1632322720000|2021-09-22 14:58:40|412.8|408.7|412.9|408.8|412.9|408.8|412.8|408.7|13
1632322730000|2021-09-22 14:58:50|412.87|408.77|413|408.9|413.03|408.93|412.87|408.77|17
1632322740000|2021-09-22 14:59:00|413.23|409.13|413.18|409.08|413.24|409.14|413.1|409|12
1632322750000|2021-09-22 14:59:10|413.2|409.1|413.52|409.42|413.53|409.43|413.1|409|16
1632322760000|2021-09-22 14:59:20|413.5|409.4|413.5|409.4|413.55|409.45|413.5|409.4|7
1632322770000|2021-09-22 14:59:30|413.47|409.37|413.4|409.3|413.47|409.37|413.35|409.25|6
1632322780000|2021-09-22 14:59:40|413.39|409.29|413.33|409.23|413.41|409.31|413.33|409.23|7
1632322790000|2021-09-22 14:59:50|413.32|409.22|413.35|409.25|413.37|409.27|413.31|409.21|6
1632322800000|2021-09-22 15:00:00|413.38|409.28|413.87|409.77|413.88|409.78|413.38|409.28|19
1632322810000|2021-09-22 15:00:10|413.9|409.8|413.93|409.83|413.95|409.85|413.85|409.75|18
1632322820000|2021-09-22 15:00:20|413.91|409.81|413.95|409.85|413.99|409.89|413.9|409.8|9
1632322830000|2021-09-22 15:00:30|413.91|409.81|413.94|409.84|413.94|409.84|413.91|409.81|5
1632322840000|2021-09-22 15:00:40|414|409.9|413.78|409.68|414|409.9|413.78|409.68|5
1632322850000|2021-09-22 15:00:50|413.82|409.72|413.78|409.68|413.82|409.72|413.61|409.51|26
1632322860000|2021-09-22 15:01:00|413.8|409.7|413.92|409.82|413.95|409.85|413.8|409.7|5
1632322870000|2021-09-22 15:01:10|413.91|409.81|414.41|410.31|414.41|410.31|413.91|409.81|30
1632322880000|2021-09-22 15:01:20|414.44|410.34|414.6|410.5|414.68|410.58|414.43|410.33|16
1632322890000|2021-09-22 15:01:30|414.62|410.52|414.54|410.44|414.62|410.52|414.54|410.44|6
1632322900000|2021-09-22 15:01:40|414.64|410.54|414.55|410.45|414.64|410.54|414.55|410.45|9
1632322910000|2021-09-22 15:01:50|414.57|410.47|414.24|410.14|414.6|410.5|414.23|410.13|21
1632322920000|2021-09-22 15:02:00|414.23|410.13|414.17|410.07|414.23|410.13|414.17|410.07|8
1632322930000|2021-09-22 15:02:10|414.18|410.08|414.1|410|414.18|410.08|414.1|410|4
1632322940000|2021-09-22 15:02:20|414.11|410.01|414.2|410.1|414.22|410.12|414.11|410.01|4
1632322950000|2021-09-22 15:02:30|414.19|410.09|414.19|410.09|414.21|410.11|414.18|410.08|6
1632322960000|2021-09-22 15:02:40|414.16|410.06|414.2|410.1|414.21|410.11|414.13|410.03|15
1632322970000|2021-09-22 15:02:50|414.21|410.11|414.32|410.22|414.38|410.28|414.2|410.1|8
1632322980000|2021-09-22 15:03:00|414.3|410.2|414.32|410.22|414.42|410.32|414.3|410.2|12
1632323000000|2021-09-22 15:03:20|414.31|410.21|414.32|410.22|414.32|410.22|414.31|410.21|2
1632323010000|2021-09-22 15:03:30|414.31|410.21|414.56|410.46|414.56|410.46|414.31|410.21|10
1632323020000|2021-09-22 15:03:40|414.65|410.55|414.57|410.47|414.72|410.62|414.56|410.46|9
1632323030000|2021-09-22 15:03:50|414.61|410.51|414.77|410.67|414.86|410.76|414.59|410.49|23
1632323040000|2021-09-22 15:04:00|414.78|410.68|414.74|410.64|414.8|410.7|414.73|410.63|15
1632323050000|2021-09-22 15:04:10|414.77|410.67|414.82|410.72|414.82|410.72|414.71|410.61|11
1632323060000|2021-09-22 15:04:20|414.85|410.75|414.7|410.6|414.85|410.75|414.7|410.6|14
1632323070000|2021-09-22 15:04:30|414.72|410.62|414.59|410.49|414.73|410.63|414.51|410.41|8
1632323080000|2021-09-22 15:04:40|414.77|410.67|415.41|411.31|415.44|411.34|414.77|410.67|18
1632323090000|2021-09-22 15:04:50|415.42|411.32|416.51|412.41|416.51|412.41|415.28|411.18|33
1632323100000|2021-09-22 15:05:00|416.7|412.6|416.95|412.85|417.04|412.94|416.67|412.57|31
1632323110000|2021-09-22 15:05:10|417|412.9|416.29|412.19|417.37|413.27|416.27|412.17|31
1632323120000|2021-09-22 15:05:20|416.1|412|416.2|412.1|416.76|412.66|416.1|412|36
1632323130000|2021-09-22 15:05:30|416.25|412.15|416.16|412.06|416.38|412.28|416.04|411.94|32
1632323140000|2021-09-22 15:05:40|416.15|412.05|416.25|412.15|416.34|412.24|416.03|411.93|25
1632323150000|2021-09-22 15:05:50|416.39|412.29|417.62|413.52|417.62|413.52|416.39|412.29|27
1632323160000|2021-09-22 15:06:00|417.68|413.58|416.38|412.28|417.68|413.58|416.38|412.28|28
1632323170000|2021-09-22 15:06:10|416.37|412.27|416.12|412.02|416.37|412.27|415.9|411.8|28
1632323180000|2021-09-22 15:06:20|416.09|411.99|416.01|411.91|416.12|412.02|415.94|411.84|21
1632323190000|2021-09-22 15:06:30|416|411.9|416.2|412.1|416.3|412.2|416|411.9|28
1632323200000|2021-09-22 15:06:40|416.21|412.11|415.86|411.76|416.28|412.18|415.86|411.76|15
1632323210000|2021-09-22 15:06:50|415.85|411.75|415.9|411.8|415.95|411.85|415.69|411.59|14
1632323220000|2021-09-22 15:07:00|415.91|411.81|416.3|412.2|416.32|412.22|415.91|411.81|23
1632323230000|2021-09-22 15:07:10|416.35|412.25|416.28|412.18|416.39|412.29|416.23|412.13|16
1632323240000|2021-09-22 15:07:20|416.19|412.09|415.9|411.8|416.24|412.14|415.9|411.8|25
1632323250000|2021-09-22 15:07:30|415.91|411.81|415.88|411.78|415.91|411.81|415.63|411.53|23
1632323260000|2021-09-22 15:07:40|415.91|411.81|415.82|411.72|415.91|411.81|415.8|411.7|22
1632323270000|2021-09-22 15:07:50|415.84|411.74|415.91|411.81|416|411.9|415.84|411.74|12
1632323280000|2021-09-22 15:08:00|415.92|411.82|415.73|411.63|415.92|411.82|415.73|411.63|13
1632323290000|2021-09-22 15:08:10|415.72|411.62|415.71|411.61|415.72|411.62|415.7|411.6|6
1632323300000|2021-09-22 15:08:20|415.7|411.6|415.67|411.57|415.7|411.6|415.55|411.45|22
1632323310000|2021-09-22 15:08:30|415.66|411.56|415.7|411.6|415.73|411.63|415.65|411.55|13
1632323320000|2021-09-22 15:08:40|415.72|411.62|415.72|411.62|415.78|411.68|415.68|411.58|7
1632323330000|2021-09-22 15:08:50|415.73|411.63|415.9|411.8|415.9|411.8|415.66|411.56|15
1632323340000|2021-09-22 15:09:00|415.98|411.88|416.85|412.75|416.85|412.75|415.91|411.81|24
1632323350000|2021-09-22 15:09:10|416.83|412.73|416.85|412.75|417.02|412.92|416.72|412.62|21
1632323360000|2021-09-22 15:09:20|416.86|412.76|416.75|412.65|416.86|412.76|416.75|412.65|21
1632323370000|2021-09-22 15:09:30|416.76|412.66|416.93|412.83|416.93|412.83|416.62|412.52|14
1632323380000|2021-09-22 15:09:40|416.97|412.87|416.81|412.71|417.03|412.93|416.81|412.71|18
1632323390000|2021-09-22 15:09:50|416.91|412.81|416.86|412.76|416.91|412.81|416.7|412.6|18
1632323400000|2021-09-22 15:10:00|416.87|412.77|416.81|412.71|416.89|412.79|416.8|412.7|11
1632323410000|2021-09-22 15:10:10|416.83|412.73|417.21|413.11|417.27|413.17|416.82|412.72|29
1632323420000|2021-09-22 15:10:20|417.22|413.12|417.36|413.26|417.36|413.26|417.22|413.12|13
1632323430000|2021-09-22 15:10:30|417.39|413.29|417.2|413.1|417.47|413.37|417.2|413.1|17
1632323440000|2021-09-22 15:10:40|417.21|413.11|417.3|413.2|417.3|413.2|417.18|413.08|18
1632323450000|2021-09-22 15:10:50|417.26|413.16|417.35|413.25|417.36|413.26|417.25|413.15|15
1632323460000|2021-09-22 15:11:00|417.29|413.19|417.31|413.21|417.39|413.29|417.29|413.19|11
1632323470000|2021-09-22 15:11:10|417.3|413.2|417|412.9|417.3|413.2|417|412.9|19
1632323480000|2021-09-22 15:11:20|417.01|412.91|417.16|413.06|417.31|413.21|417.01|412.91|18
1632323490000|2021-09-22 15:11:30|417.17|413.07|417.01|412.91|417.17|413.07|417.01|412.91|17
1632323500000|2021-09-22 15:11:40|416.98|412.88|416.48|412.38|417.05|412.95|416.48|412.38|22
1632323510000|2021-09-22 15:11:50|416.37|412.27|416.32|412.22|416.42|412.32|416.2|412.1|19
1632323520000|2021-09-22 15:12:00|416.41|412.31|416.46|412.36|416.52|412.42|416.3|412.2|24
1632323530000|2021-09-22 15:12:10|416.45|412.35|416.45|412.35|416.46|412.36|416.41|412.31|16
1632323540000|2021-09-22 15:12:20|416.47|412.37|416.45|412.35|416.48|412.38|416.44|412.34|9
1632323550000|2021-09-22 15:12:30|416.55|412.45|416.99|412.89|417.14|413.04|416.55|412.45|29
1632323560000|2021-09-22 15:12:40|416.95|412.85|416.55|412.45|416.95|412.85|416.55|412.45|16
1632323570000|2021-09-22 15:12:50|416.56|412.46|416.4|412.3|416.59|412.49|416.35|412.25|10
1632323580000|2021-09-22 15:13:00|416.39|412.29|416.4|412.3|416.4|412.3|416.3|412.2|7
1632323590000|2021-09-22 15:13:10|416.35|412.25|416.22|412.12|416.35|412.25|416.2|412.1|23
1632323600000|2021-09-22 15:13:20|416.23|412.13|416.31|412.21|416.39|412.29|416.22|412.12|16
1632323610000|2021-09-22 15:13:30|416.3|412.2|416.24|412.14|416.32|412.22|416.22|412.12|11
1632323620000|2021-09-22 15:13:40|416.25|412.15|416.2|412.1|416.25|412.15|416.2|412.1|4
1632323630000|2021-09-22 15:13:50|416.24|412.14|416.22|412.12|416.31|412.21|416.22|412.12|12
1632323640000|2021-09-22 15:14:00|416.24|412.14|416.45|412.35|416.45|412.35|416.22|412.12|16
1632323650000|2021-09-22 15:14:10|416.47|412.37|416.8|412.7|416.8|412.7|416.47|412.37|14
1632323660000|2021-09-22 15:14:20|416.77|412.67|416.58|412.48|416.79|412.69|416.51|412.41|25
1632323670000|2021-09-22 15:14:30|416.59|412.49|416.5|412.4|416.59|412.49|416.5|412.4|10
1632323680000|2021-09-22 15:14:40|416.45|412.35|416.61|412.51|416.61|412.51|416.42|412.32|11
1632323690000|2021-09-22 15:14:50|416.62|412.52|416.9|412.8|416.9|412.8|416.62|412.52|19
1632323700000|2021-09-22 15:15:00|416.95|412.85|417.33|413.23|417.48|413.38|416.95|412.85|21
1632323710000|2021-09-22 15:15:10|417.29|413.19|417.01|412.91|417.34|413.24|416.99|412.89|27
1632323720000|2021-09-22 15:15:20|417|412.9|416.94|412.84|417.07|412.97|416.94|412.84|10
1632323730000|2021-09-22 15:15:30|416.96|412.86|417|412.9|417.02|412.92|416.86|412.76|20
1632323740000|2021-09-22 15:15:40|417.01|412.91|416.74|412.64|417.01|412.91|416.74|412.64|19
1632323750000|2021-09-22 15:15:50|416.72|412.62|416.19|412.09|416.72|412.62|416.19|412.09|25
1632323760000|2021-09-22 15:16:00|416.11|412.01|416.41|412.31|416.41|412.31|416.07|411.97|21
1632323770000|2021-09-22 15:16:10|416.4|412.3|416.51|412.41|416.69|412.59|416.4|412.3|24
1632323780000|2021-09-22 15:16:20|416.52|412.42|416.51|412.41|416.52|412.42|416.37|412.27|11
1632323790000|2021-09-22 15:16:30|416.53|412.43|416.71|412.61|416.79|412.69|416.5|412.4|18
1632323800000|2021-09-22 15:16:40|416.72|412.62|416.46|412.36|416.74|412.64|416.43|412.33|22
1632323810000|2021-09-22 15:16:50|416.45|412.35|416.43|412.33|416.47|412.37|416.42|412.32|10
1632323820000|2021-09-22 15:17:00|416.47|412.37|416.43|412.33|416.57|412.47|416.43|412.33|15
1632323830000|2021-09-22 15:17:10|416.42|412.32|416.2|412.1|416.42|412.32|416.17|412.07|20
1632323840000|2021-09-22 15:17:20|416.15|412.05|415.95|411.85|416.15|412.05|415.95|411.85|15
1632323850000|2021-09-22 15:17:30|415.96|411.86|415.87|411.77|416.04|411.94|415.87|411.77|14
1632323860000|2021-09-22 15:17:40|415.85|411.75|415.81|411.71|415.85|411.75|415.73|411.63|12
1632323870000|2021-09-22 15:17:50|415.82|411.72|416|411.9|416.02|411.92|415.82|411.72|7
1632323880000|2021-09-22 15:18:00|416.03|411.93|416.15|412.05|416.19|412.09|416.03|411.93|10
1632323890000|2021-09-22 15:18:10|416.12|412.02|416.1|412|416.12|412.02|416.06|411.96|4
1632323900000|2021-09-22 15:18:20|416.12|412.02|415.96|411.86|416.4|412.3|415.96|411.86|16
1632323910000|2021-09-22 15:18:30|415.94|411.84|416.12|412.02|416.12|412.02|415.92|411.82|13
1632323920000|2021-09-22 15:18:40|416.08|411.98|416.08|411.98|416.15|412.05|415.93|411.83|14
1632323930000|2021-09-22 15:18:50|416.12|412.02|416.3|412.2|416.31|412.21|416.12|412.02|7
1632323940000|2021-09-22 15:19:00|416.31|412.21|416.5|412.4|416.51|412.41|416.3|412.2|10
1632323950000|2021-09-22 15:19:10|416.53|412.43|416.51|412.41|416.53|412.43|416.48|412.38|6
1632323960000|2021-09-22 15:19:20|416.53|412.43|416.29|412.19|416.6|412.5|416.29|412.19|17
1632323970000|2021-09-22 15:19:30|416.28|412.18|416.31|412.21|416.32|412.22|416.22|412.12|16
1632323980000|2021-09-22 15:19:40|416.27|412.17|416.34|412.24|416.34|412.24|416.23|412.13|6
1632323990000|2021-09-22 15:19:50|416.32|412.22|416.33|412.23|416.34|412.24|416.31|412.21|8
1632324000000|2021-09-22 15:20:00|416.31|412.21|416.3|412.2|416.34|412.24|416.29|412.19|8
1632324010000|2021-09-22 15:20:10|416.25|412.15|416.31|412.21|416.31|412.21|416.21|412.11|7
1632324020000|2021-09-22 15:20:20|416.3|412.2|416.33|412.23|416.35|412.25|416.29|412.19|10
1632324030000|2021-09-22 15:20:30|416.34|412.24|416.4|412.3|416.4|412.3|416.34|412.24|4
1632324040000|2021-09-22 15:20:40|416.39|412.29|416.46|412.36|416.51|412.41|416.39|412.29|15
1632324050000|2021-09-22 15:20:50|416.43|412.33|416.47|412.37|416.5|412.4|416.4|412.3|16
1632324060000|2021-09-22 15:21:00|416.5|412.4|416.93|412.83|416.93|412.83|416.45|412.35|16
1632324070000|2021-09-22 15:21:10|416.9|412.8|416.36|412.26|417.02|412.92|416.34|412.24|26
1632324080000|2021-09-22 15:21:20|416.32|412.22|416.28|412.18|416.35|412.25|416.26|412.16|17
1632324090000|2021-09-22 15:21:30|416.3|412.2|416.33|412.23|416.35|412.25|416.3|412.2|8
1632324100000|2021-09-22 15:21:40|416.35|412.25|416.28|412.18|416.35|412.25|416.27|412.17|6
1632324110000|2021-09-22 15:21:50|416.33|412.23|416.42|412.32|416.48|412.38|416.33|412.23|6
1632324120000|2021-09-22 15:22:00|416.44|412.34|416.33|412.23|416.46|412.36|416.31|412.21|13
1632324130000|2021-09-22 15:22:10|416.32|412.22|416.02|411.92|416.32|412.22|416.02|411.92|19
1632324140000|2021-09-22 15:22:20|416.03|411.93|415.92|411.82|416.03|411.93|415.87|411.77|13
1632324150000|2021-09-22 15:22:30|415.93|411.83|415.96|411.86|415.98|411.88|415.93|411.83|7
1632324160000|2021-09-22 15:22:40|415.99|411.89|415.7|411.6|416|411.9|415.7|411.6|18
1632324170000|2021-09-22 15:22:50|415.77|411.67|415.8|411.7|415.87|411.77|415.68|411.58|17
1632324180000|2021-09-22 15:23:00|415.85|411.75|415.9|411.8|415.92|411.82|415.85|411.75|7
1632324190000|2021-09-22 15:23:10|415.91|411.81|416.02|411.92|416.05|411.95|415.91|411.81|11
1632324200000|2021-09-22 15:23:20|416.04|411.94|416.2|412.1|416.2|412.1|416.02|411.92|11
1632324210000|2021-09-22 15:23:30|416.23|412.13|416.32|412.22|416.39|412.29|416.23|412.13|13
1632324220000|2021-09-22 15:23:40|416.36|412.26|416.3|412.2|416.4|412.3|416.3|412.2|9
1632324230000|2021-09-22 15:23:50|416.28|412.18|416.31|412.21|416.31|412.21|416.28|412.18|3
1632324240000|2021-09-22 15:24:00|416.32|412.22|416.33|412.23|416.41|412.31|416.3|412.2|6
1632324250000|2021-09-22 15:24:10|416.31|412.21|416.7|412.6|416.71|412.61|416.3|412.2|14
1632324260000|2021-09-22 15:24:20|416.81|412.71|416.71|412.61|416.81|412.71|416.66|412.56|19
1632324270000|2021-09-22 15:24:30|416.73|412.63|416.7|412.6|416.75|412.65|416.7|412.6|10
1632324280000|2021-09-22 15:24:40|416.75|412.65|416.61|412.51|416.77|412.67|416.61|412.51|16
1632324290000|2021-09-22 15:24:50|416.64|412.54|416.8|412.7|416.81|412.71|416.6|412.5|14
1632324300000|2021-09-22 15:25:00|416.84|412.74|416.9|412.8|416.9|412.8|416.8|412.7|14
1632324310000|2021-09-22 15:25:10|416.88|412.78|416.68|412.58|416.88|412.78|416.64|412.54|24
1632324320000|2021-09-22 15:25:20|416.62|412.52|416.71|412.61|416.75|412.65|416.62|412.52|7
1632324330000|2021-09-22 15:25:30|416.7|412.6|416.7|412.6|416.71|412.61|416.7|412.6|3
1632324340000|2021-09-22 15:25:40|416.68|412.58|416.82|412.72|416.91|412.81|416.68|412.58|10
1632324350000|2021-09-22 15:25:50|416.8|412.7|416.75|412.65|416.86|412.76|416.75|412.65|8
1632324360000|2021-09-22 15:26:00|416.78|412.68|416.72|412.62|416.78|412.68|416.64|412.54|5
1632324370000|2021-09-22 15:26:10|416.73|412.63|416.75|412.65|416.83|412.73|416.73|412.63|5
1632324380000|2021-09-22 15:26:20|416.8|412.7|416.8|412.7|416.82|412.72|416.78|412.68|6
1632324390000|2021-09-22 15:26:30|416.81|412.71|416.9|412.8|416.9|412.8|416.81|412.71|6
1632324400000|2021-09-22 15:26:40|416.89|412.79|417.27|413.17|417.31|413.21|416.89|412.79|24
1632324410000|2021-09-22 15:26:50|417.25|413.15|417.11|413.01|417.3|413.2|417.11|413.01|13
1632324420000|2021-09-22 15:27:00|417.19|413.09|417.13|413.03|417.19|413.09|417.1|413|13
1632324430000|2021-09-22 15:27:10|417.14|413.04|417.15|413.05|417.21|413.11|417.1|413|19
1632324440000|2021-09-22 15:27:20|417.12|413.02|417.19|413.09|417.24|413.14|417.1|413|14
1632324450000|2021-09-22 15:27:30|417.2|413.1|417.42|413.32|417.42|413.32|417.19|413.09|19
1632324460000|2021-09-22 15:27:40|417.44|413.34|417.9|413.8|417.95|413.85|417.44|413.34|27
1632324470000|2021-09-22 15:27:50|417.97|413.87|417.83|413.73|418|413.9|417.83|413.73|27
1632324480000|2021-09-22 15:28:00|417.84|413.74|417.58|413.48|417.85|413.75|417.54|413.44|22
1632324490000|2021-09-22 15:28:10|417.6|413.5|417.75|413.65|417.77|413.67|417.57|413.47|17
1632324500000|2021-09-22 15:28:20|417.76|413.66|417.75|413.65|417.83|413.73|417.73|413.63|14
1632324510000|2021-09-22 15:28:30|417.76|413.66|417.82|413.72|417.89|413.79|417.72|413.62|20
1632324520000|2021-09-22 15:28:40|417.83|413.73|418.22|414.12|418.22|414.12|417.8|413.7|21
1632324530000|2021-09-22 15:28:50|418.25|414.15|418.85|414.75|418.85|414.75|418.25|414.15|30
1632324540000|2021-09-22 15:29:00|418.84|414.74|419.03|414.93|419.12|415.02|418.8|414.7|32
1632324550000|2021-09-22 15:29:10|419.11|415.01|418.45|414.35|419.11|415.01|418.45|414.35|25
1632324560000|2021-09-22 15:29:20|418.38|414.28|418.5|414.4|418.67|414.57|418.32|414.22|30
1632324570000|2021-09-22 15:29:30|418.52|414.42|418.66|414.56|418.72|414.62|418.4|414.3|26
1632324580000|2021-09-22 15:29:40|418.65|414.55|418.44|414.34|418.69|414.59|418.26|414.16|26
1632324590000|2021-09-22 15:29:50|418.46|414.36|418.56|414.46|418.56|414.46|418.37|414.27|29
1632324600000|2021-09-22 15:30:00|418.57|414.47|418.37|414.27|418.67|414.57|418.36|414.26|22
1632324610000|2021-09-22 15:30:10|418.39|414.29|418.45|414.35|418.5|414.4|418.32|414.22|15
1632324620000|2021-09-22 15:30:20|418.46|414.36|418.06|413.96|418.46|414.36|418.06|413.96|22
1632324630000|2021-09-22 15:30:30|418.04|413.94|418.2|414.1|418.32|414.22|417.91|413.81|24
1632324640000|2021-09-22 15:30:40|418.19|414.09|418.67|414.57|418.67|414.57|418.19|414.09|27
1632324650000|2021-09-22 15:30:50|418.68|414.58|418.89|414.79|418.9|414.8|418.65|414.55|21
1632324660000|2021-09-22 15:31:00|418.95|414.85|419.6|415.5|419.6|415.5|418.95|414.85|19
1632324670000|2021-09-22 15:31:10|419.55|415.45|419.52|415.42|420|415.9|419.51|415.41|28
1632324680000|2021-09-22 15:31:20|419.49|415.39|419.04|414.94|419.49|415.39|418.94|414.84|32
1632324690000|2021-09-22 15:31:30|419.05|414.95|419.08|414.98|419.13|415.03|418.9|414.8|25
1632324700000|2021-09-22 15:31:40|419.11|415.01|419.15|415.05|419.32|415.22|419.09|414.99|20
1632324710000|2021-09-22 15:31:50|419.13|415.03|419.41|415.31|419.47|415.37|419.13|415.03|21
1632324720000|2021-09-22 15:32:00|419.42|415.32|419.3|415.2|419.42|415.32|419.1|415|19
1632324730000|2021-09-22 15:32:10|419.32|415.22|419.65|415.55|419.72|415.62|419.27|415.17|28
1632324740000|2021-09-22 15:32:20|419.66|415.56|419.65|415.55|419.8|415.7|419.55|415.45|21
1632324750000|2021-09-22 15:32:30|419.68|415.58|420.01|415.91|420.04|415.94|419.65|415.55|22
1632324760000|2021-09-22 15:32:40|420.02|415.92|420.01|415.91|420.05|415.95|419.91|415.81|19
1632324770000|2021-09-22 15:32:50|420|415.9|419.74|415.64|420.04|415.94|419.74|415.64|18
1632324780000|2021-09-22 15:33:00|419.73|415.63|420|415.9|420|415.9|419.62|415.52|21
1632324790000|2021-09-22 15:33:10|420.01|415.91|420.02|415.92|420.03|415.93|419.91|415.81|19
1632324800000|2021-09-22 15:33:20|420.01|415.91|420.7|416.6|420.75|416.65|420.01|415.91|24
1632324810000|2021-09-22 15:33:30|420.71|416.61|420.3|416.2|420.72|416.62|420.25|416.15|26
1632324820000|2021-09-22 15:33:40|420.2|416.1|420.79|416.69|420.79|416.69|420.2|416.1|33
1632324830000|2021-09-22 15:33:50|420.8|416.7|420.69|416.59|420.85|416.75|420.65|416.55|31
1632324840000|2021-09-22 15:34:00|420.72|416.62|420.78|416.68|420.95|416.85|420.7|416.6|23
1632324850000|2021-09-22 15:34:10|420.83|416.73|421.26|417.16|421.26|417.16|420.83|416.73|29
1632324860000|2021-09-22 15:34:20|421.28|417.18|421.3|417.2|421.47|417.37|421.21|417.11|21
1632324870000|2021-09-22 15:34:30|421.26|417.16|420.96|416.86|421.26|417.16|420.7|416.6|23
1632324880000|2021-09-22 15:34:40|420.98|416.88|420.66|416.56|421.06|416.96|420.54|416.44|32
1632324890000|2021-09-22 15:34:50|420.6|416.5|421.25|417.15|421.26|417.16|420.6|416.5|27
1632324900000|2021-09-22 15:35:00|421.21|417.11|421.12|417.02|421.24|417.14|420.9|416.8|30
1632324910000|2021-09-22 15:35:10|421.13|417.03|421.49|417.39|421.58|417.48|421.11|417.01|25
1632324920000|2021-09-22 15:35:20|421.38|417.28|421.43|417.33|421.54|417.44|421.38|417.28|16
1632324930000|2021-09-22 15:35:30|421.41|417.31|420.92|416.82|421.43|417.33|420.85|416.75|25
1632324940000|2021-09-22 15:35:40|420.93|416.83|421.18|417.08|421.32|417.22|420.91|416.81|22
1632324950000|2021-09-22 15:35:50|421.19|417.09|421.64|417.54|421.65|417.55|421.19|417.09|26
1632324960000|2021-09-22 15:36:00|421.54|417.44|421.81|417.71|422.11|418.01|421.54|417.44|28
1632324970000|2021-09-22 15:36:10|421.84|417.74|422.02|417.92|422.1|418|421.64|417.54|31
1632324980000|2021-09-22 15:36:20|422.01|417.91|421.87|417.77|422.02|417.92|421.75|417.65|24
1632324990000|2021-09-22 15:36:30|421.91|417.81|421.8|417.7|422.12|418.02|421.67|417.57|26
1632325000000|2021-09-22 15:36:40|421.79|417.69|422.26|418.16|422.26|418.16|421.79|417.69|23
1632325010000|2021-09-22 15:36:50|422.28|418.18|422.05|417.95|422.39|418.29|422.05|417.95|22
1632325020000|2021-09-22 15:37:00|422.3|418.2|422.21|418.11|422.55|418.45|422.21|418.11|24
1632325030000|2021-09-22 15:37:10|422.23|418.13|421.84|417.74|422.32|418.22|421.84|417.74|22
1632325040000|2021-09-22 15:37:20|421.8|417.7|422.3|418.2|422.3|418.2|421.8|417.7|25
1632325050000|2021-09-22 15:37:30|422.41|418.31|421.92|417.82|422.45|418.35|421.91|417.81|26
1632325060000|2021-09-22 15:37:40|421.81|417.71|422.3|418.2|422.3|418.2|421.78|417.68|21
1632325070000|2021-09-22 15:37:50|422.31|418.21|422.5|418.4|422.59|418.49|422.31|418.21|19
1632325080000|2021-09-22 15:38:00|422.48|418.38|422.32|418.22|422.49|418.39|422.26|418.16|20
1632325090000|2021-09-22 15:38:10|422.31|418.21|422.08|417.98|422.31|418.21|422.03|417.93|19
1632325100000|2021-09-22 15:38:20|422.09|417.99|422.01|417.91|422.11|418.01|421.9|417.8|15
1632325110000|2021-09-22 15:38:30|421.98|417.88|421.67|417.57|422.01|417.91|421.65|417.55|10
1632325120000|2021-09-22 15:38:40|421.6|417.5|421.59|417.49|421.69|417.59|421.55|417.45|8
1632325130000|2021-09-22 15:38:50|421.57|417.47|421.8|417.7|421.8|417.7|421.55|417.45|10
1632325140000|2021-09-22 15:39:00|421.9|417.8|421.51|417.41|421.98|417.88|421.51|417.41|12
1632325150000|2021-09-22 15:39:10|421.5|417.4|421.53|417.43|421.75|417.65|421.48|417.38|18
1632325160000|2021-09-22 15:39:20|421.5|417.4|421.38|417.28|421.54|417.44|421.17|417.07|19
1632325170000|2021-09-22 15:39:30|421.35|417.25|421.4|417.3|421.46|417.36|421.3|417.2|20
1632325180000|2021-09-22 15:39:40|421.3|417.2|421.2|417.1|421.3|417.2|421.2|417.1|6
1632325190000|2021-09-22 15:39:50|421.25|417.15|421.3|417.2|421.33|417.23|421.2|417.1|13
1632325200000|2021-09-22 15:40:00|421.33|417.23|421.36|417.26|421.4|417.3|421.24|417.14|9
1632325210000|2021-09-22 15:40:10|421.31|417.21|421.15|417.05|421.31|417.21|421.15|417.05|9
1632325220000|2021-09-22 15:40:20|421.1|417|420.41|416.31|421.1|417|420.41|416.31|19
1632325230000|2021-09-22 15:40:30|420.37|416.27|420.24|416.14|420.37|416.27|420.22|416.12|19
1632325240000|2021-09-22 15:40:40|420.26|416.16|420.32|416.22|420.32|416.22|420.1|416|13
1632325250000|2021-09-22 15:40:50|420.31|416.21|420.65|416.55|420.65|416.55|420.31|416.21|11
1632325260000|2021-09-22 15:41:00|420.64|416.54|420.49|416.39|420.67|416.57|420.49|416.39|7
1632325270000|2021-09-22 15:41:10|420.46|416.36|420.74|416.64|420.74|416.64|420.42|416.32|13
1632325280000|2021-09-22 15:41:20|420.8|416.7|420.65|416.55|420.8|416.7|420.6|416.5|14
1632325290000|2021-09-22 15:41:30|420.66|416.56|420.8|416.7|420.8|416.7|420.6|416.5|11
1632325300000|2021-09-22 15:41:40|420.76|416.66|420.6|416.5|420.76|416.66|420.6|416.5|14
1632325310000|2021-09-22 15:41:50|420.61|416.51|420.79|416.69|420.8|416.7|420.61|416.51|8
1632325320000|2021-09-22 15:42:00|420.85|416.75|421.2|417.1|421.2|417.1|420.85|416.75|11
1632325330000|2021-09-22 15:42:10|421.21|417.11|421.2|417.1|421.21|417.11|421.16|417.06|6
1632325340000|2021-09-22 15:42:20|421.24|417.14|421.13|417.03|421.3|417.2|421.13|417.03|10
1632325350000|2021-09-22 15:42:30|421.12|417.02|421.1|417|421.2|417.1|421.09|416.99|7
1632325360000|2021-09-22 15:42:40|421.18|417.08|421.46|417.36|421.59|417.49|421.12|417.02|21
1632325370000|2021-09-22 15:42:50|421.45|417.35|421.68|417.58|421.73|417.63|421.45|417.35|24
1632325380000|2021-09-22 15:43:00|421.7|417.6|421.62|417.52|421.71|417.61|421.56|417.46|14
1632325390000|2021-09-22 15:43:10|421.61|417.51|421.63|417.53|421.65|417.55|421.56|417.46|16
1632325400000|2021-09-22 15:43:20|421.6|417.5|421.9|417.8|421.9|417.8|421.58|417.48|23
1632325410000|2021-09-22 15:43:30|421.98|417.88|421.78|417.68|422.32|418.22|421.78|417.68|23
1632325420000|2021-09-22 15:43:40|421.75|417.65|421.75|417.65|421.8|417.7|421.63|417.53|8
1632325430000|2021-09-22 15:43:50|421.79|417.69|422.15|418.05|422.17|418.07|421.63|417.53|16
1632325440000|2021-09-22 15:44:00|422.13|418.03|421.9|417.8|422.15|418.05|421.7|417.6|20
1632325450000|2021-09-22 15:44:10|421.75|417.65|421.55|417.45|421.79|417.69|421.39|417.29|24
1632325460000|2021-09-22 15:44:20|421.57|417.47|421.2|417.1|421.6|417.5|421.2|417.1|18
1632325470000|2021-09-22 15:44:30|421.26|417.16|421.51|417.41|421.61|417.51|421.26|417.16|21
1632325480000|2021-09-22 15:44:40|421.49|417.39|421.35|417.25|421.5|417.4|421.28|417.18|24
1632325490000|2021-09-22 15:44:50|421.36|417.26|421.49|417.39|421.49|417.39|421.3|417.2|13
1632325500000|2021-09-22 15:45:00|421.5|417.4|421.39|417.29|421.5|417.4|421.38|417.28|17
1632325510000|2021-09-22 15:45:10|421.4|417.3|421.34|417.24|421.46|417.36|421.32|417.22|14
1632325520000|2021-09-22 15:45:20|421.33|417.23|421.16|417.06|421.38|417.28|421.13|417.03|15
1632325530000|2021-09-22 15:45:30|421.17|417.07|421.3|417.2|421.3|417.2|421.15|417.05|14
1632325540000|2021-09-22 15:45:40|421.31|417.21|421.17|417.07|421.4|417.3|421.17|417.07|22
1632325550000|2021-09-22 15:45:50|421.16|417.06|421.1|417|421.19|417.09|421.09|416.99|10
1632325560000|2021-09-22 15:46:00|421.11|417.01|420.98|416.88|421.11|417.01|420.94|416.84|14
1632325570000|2021-09-22 15:46:10|420.99|416.89|420.7|416.6|420.99|416.89|420.69|416.59|15
1632325580000|2021-09-22 15:46:20|420.71|416.61|420.99|416.89|421|416.9|420.71|416.61|16
1632325590000|2021-09-22 15:46:30|420.98|416.88|420.99|416.89|420.99|416.89|420.9|416.8|13
1632325600000|2021-09-22 15:46:40|421|416.9|420.99|416.89|421.08|416.98|420.98|416.88|8
1632325610000|2021-09-22 15:46:50|421|416.9|420.75|416.65|421|416.9|420.72|416.62|19
1632325620000|2021-09-22 15:47:00|420.74|416.64|420.77|416.67|420.79|416.69|420.6|416.5|13
1632325630000|2021-09-22 15:47:10|420.79|416.69|420.71|416.61|420.8|416.7|420.66|416.56|12
1632325640000|2021-09-22 15:47:20|420.75|416.65|420.74|416.64|420.8|416.7|420.69|416.59|9
1632325650000|2021-09-22 15:47:30|420.72|416.62|420.69|416.59|420.75|416.65|420.69|416.59|12
1632325660000|2021-09-22 15:47:40|420.7|416.6|420.71|416.61|420.77|416.67|420.69|416.59|12
1632325670000|2021-09-22 15:47:50|420.72|416.62|420.64|416.54|420.72|416.62|420.61|416.51|13
1632325680000|2021-09-22 15:48:00|420.62|416.52|421|416.9|421|416.9|420.55|416.45|21
1632325690000|2021-09-22 15:48:10|421.03|416.93|421.21|417.11|421.21|417.11|421|416.9|22
1632325700000|2021-09-22 15:48:20|421.2|417.1|421.21|417.11|421.37|417.27|421.2|417.1|11
1632325710000|2021-09-22 15:48:30|421.23|417.13|421.4|417.3|421.4|417.3|421.21|417.11|14
1632325720000|2021-09-22 15:48:40|421.42|417.32|421.93|417.83|421.94|417.84|421.42|417.32|18
1632325730000|2021-09-22 15:48:50|421.94|417.84|421.96|417.86|422|417.9|421.9|417.8|14
1632325740000|2021-09-22 15:49:00|421.91|417.81|421.45|417.35|421.91|417.81|421.35|417.25|25
1632325750000|2021-09-22 15:49:10|421.42|417.32|421.55|417.45|421.57|417.47|421.41|417.31|14
1632325760000|2021-09-22 15:49:20|421.68|417.58|421.65|417.55|421.69|417.59|421.62|417.52|9
1632325770000|2021-09-22 15:49:30|421.62|417.52|421.57|417.47|421.65|417.55|421.56|417.46|9
1632325780000|2021-09-22 15:49:40|421.55|417.45|421.3|417.2|421.55|417.45|421|416.9|25
1632325790000|2021-09-22 15:49:50|421.32|417.22|421.35|417.25|421.41|417.31|421.32|417.22|7
1632325800000|2021-09-22 15:50:00|421.36|417.26|421.25|417.15|421.51|417.41|421.15|417.05|23
1632325810000|2021-09-22 15:50:10|421.2|417.1|421.33|417.23|421.33|417.23|421.1|417|13
1632325820000|2021-09-22 15:50:20|421.31|417.21|421.82|417.72|421.85|417.75|421.3|417.2|18
1632325830000|2021-09-22 15:50:30|421.84|417.74|421.88|417.78|422.05|417.95|421.82|417.72|30
1632325840000|2021-09-22 15:50:40|421.85|417.75|421.87|417.77|421.93|417.83|421.64|417.54|24
1632325850000|2021-09-22 15:50:50|421.88|417.78|421.85|417.75|421.91|417.81|421.85|417.75|14
1632325860000|2021-09-22 15:51:00|421.86|417.76|421.62|417.52|421.87|417.77|421.58|417.48|20
1632325870000|2021-09-22 15:51:10|421.64|417.54|421.54|417.44|421.7|417.6|421.5|417.4|17
1632325880000|2021-09-22 15:51:20|421.6|417.5|421.35|417.25|421.6|417.5|421.35|417.25|19
1632325890000|2021-09-22 15:51:30|421.36|417.26|421.4|417.3|421.4|417.3|421.3|417.2|9
1632325900000|2021-09-22 15:51:40|421.45|417.35|421.5|417.4|421.59|417.49|421.45|417.35|19
1632325910000|2021-09-22 15:51:50|421.51|417.41|421.96|417.86|421.96|417.86|421.5|417.4|20
1632325920000|2021-09-22 15:52:00|421.98|417.88|421.92|417.82|422.01|417.91|421.91|417.81|23
1632325930000|2021-09-22 15:52:10|421.96|417.86|421.61|417.51|422.02|417.92|421.61|417.51|20
1632325940000|2021-09-22 15:52:20|421.6|417.5|421.38|417.28|421.6|417.5|421.38|417.28|19
1632325950000|2021-09-22 15:52:30|421.41|417.31|421.43|417.33|421.68|417.58|421.41|417.31|18
1632325960000|2021-09-22 15:52:40|421.44|417.34|421.64|417.54|421.64|417.54|421.35|417.25|19
1632325970000|2021-09-22 15:52:50|421.65|417.55|421.52|417.42|421.75|417.65|421.45|417.35|19
1632325980000|2021-09-22 15:53:00|421.55|417.45|421.8|417.7|421.8|417.7|421.54|417.44|21
1632325990000|2021-09-22 15:53:10|421.73|417.63|421.72|417.62|421.77|417.67|421.7|417.6|15
1632326000000|2021-09-22 15:53:20|421.7|417.6|421.84|417.74|421.84|417.74|421.59|417.49|13
1632326010000|2021-09-22 15:53:30|421.82|417.72|421.82|417.72|421.93|417.83|421.82|417.72|14
1632326020000|2021-09-22 15:53:40|421.8|417.7|421.65|417.55|421.81|417.71|421.57|417.47|31
1632326030000|2021-09-22 15:53:50|421.61|417.51|421.27|417.17|421.65|417.55|421.26|417.16|26
1632326040000|2021-09-22 15:54:00|421.28|417.18|421.45|417.35|421.45|417.35|421.18|417.08|27
1632326050000|2021-09-22 15:54:10|421.6|417.5|421.7|417.6|421.7|417.6|421.3|417.2|25
1632326060000|2021-09-22 15:54:20|421.67|417.57|421.61|417.51|421.67|417.57|421.35|417.25|27
1632326070000|2021-09-22 15:54:30|421.68|417.58|421.72|417.62|421.81|417.71|421.56|417.46|28
1632326080000|2021-09-22 15:54:40|421.9|417.8|421.96|417.86|421.97|417.87|421.78|417.68|25
1632326090000|2021-09-22 15:54:50|422|417.9|422.37|418.27|422.37|418.27|422|417.9|21
1632326100000|2021-09-22 15:55:00|422.36|418.26|422.38|418.28|422.4|418.3|422.22|418.12|23
1632326110000|2021-09-22 15:55:10|422.37|418.27|422.09|417.99|422.38|418.28|422.09|417.99|17
1632326120000|2021-09-22 15:55:20|422|417.9|422.09|417.99|422.09|417.99|421.98|417.88|25
1632326130000|2021-09-22 15:55:30|422.05|417.95|422.08|417.98|422.08|417.98|421.97|417.87|17
1632326140000|2021-09-22 15:55:40|422.09|417.99|422.09|417.99|422.1|418|422.05|417.95|13
1632326150000|2021-09-22 15:55:50|422.05|417.95|422.03|417.93|422.1|418|422.03|417.93|11
1632326160000|2021-09-22 15:56:00|422.05|417.95|422.39|418.29|422.39|418.29|421.93|417.83|23
1632326170000|2021-09-22 15:56:10|422.41|418.31|422.1|418|422.41|418.31|422.1|418|22
1632326180000|2021-09-22 15:56:20|422.09|417.99|422.09|417.99|422.09|417.99|421.96|417.86|24
1632326190000|2021-09-22 15:56:30|422.08|417.98|422.19|418.09|422.24|418.14|422.08|417.98|16
1632326200000|2021-09-22 15:56:40|422.17|418.07|422.03|417.93|422.19|418.09|422.01|417.91|16
1632326210000|2021-09-22 15:56:50|422.01|417.91|421.97|417.87|422.02|417.92|421.93|417.83|19
1632326220000|2021-09-22 15:57:00|421.94|417.84|422.34|418.24|422.35|418.25|421.94|417.84|19
1632326230000|2021-09-22 15:57:10|422.36|418.26|422.13|418.03|422.39|418.29|422.11|418.01|19
1632326240000|2021-09-22 15:57:20|422.11|418.01|421.97|417.87|422.11|418.01|421.86|417.76|23
1632326250000|2021-09-22 15:57:30|422.09|417.99|422.71|418.61|422.71|418.61|422.09|417.99|27
1632326260000|2021-09-22 15:57:40|422.7|418.6|422.43|418.33|422.7|418.6|422.28|418.18|26
1632326270000|2021-09-22 15:57:50|422.44|418.34|422.39|418.29|422.63|418.53|422.39|418.29|22
1632326280000|2021-09-22 15:58:00|422.41|418.31|422.31|418.21|422.41|418.31|422.24|418.14|20
1632326290000|2021-09-22 15:58:10|422.36|418.26|422.29|418.19|422.38|418.28|422.16|418.06|29
1632326300000|2021-09-22 15:58:20|422.35|418.25|422.46|418.36|422.55|418.45|422.35|418.25|21
1632326310000|2021-09-22 15:58:30|422.45|418.35|422.3|418.2|422.52|418.42|422.26|418.16|15
1632326320000|2021-09-22 15:58:40|422.29|418.19|422.59|418.49|422.62|418.52|422.24|418.14|23
1632326330000|2021-09-22 15:58:50|422.58|418.48|422.61|418.51|422.64|418.54|422.58|418.48|6
1632326340000|2021-09-22 15:59:00|422.62|418.52|422.68|418.58|422.68|418.58|422.55|418.45|9
1632326350000|2021-09-22 15:59:10|422.65|418.55|422.77|418.67|423.05|418.95|422.65|418.55|20
1632326360000|2021-09-22 15:59:20|422.73|418.63|422.45|418.35|422.74|418.64|422.45|418.35|19
1632326370000|2021-09-22 15:59:30|422.5|418.4|422.5|418.4|422.61|418.51|422.5|418.4|7
1632326380000|2021-09-22 15:59:40|422.52|418.42|422.65|418.55|422.66|418.56|422.43|418.33|17
1632326390000|2021-09-22 15:59:50|422.67|418.57|422.5|418.4|422.68|418.58|422.5|418.4|17
1632326400000|2021-09-22 16:00:00|422.51|418.41|422.55|418.45|422.62|418.52|422.5|418.4|18
1632326410000|2021-09-22 16:00:10|422.51|418.41|422.6|418.5|422.64|418.54|422.51|418.41|22
1632326420000|2021-09-22 16:00:20|422.61|418.51|422.61|418.51|422.62|418.52|422.53|418.43|20
1632326430000|2021-09-22 16:00:30|422.63|418.53|422.48|418.38|422.64|418.54|422.47|418.37|21
1632326440000|2021-09-22 16:00:40|422.5|418.4|422.5|418.4|422.53|418.43|422.49|418.39|20
1632326450000|2021-09-22 16:00:50|422.51|418.41|422.45|418.35|422.51|418.41|422.36|418.26|17
1632326460000|2021-09-22 16:01:00|422.44|418.34|422.4|418.3|422.56|418.46|422.4|418.3|14
1632326470000|2021-09-22 16:01:10|422.41|418.31|422.35|418.25|422.45|418.35|422.3|418.2|10
1632326480000|2021-09-22 16:01:20|422.34|418.24|422.16|418.06|422.34|418.24|422.16|418.06|16
1632326490000|2021-09-22 16:01:30|422.12|418.02|421.5|417.4|422.12|418.02|421.5|417.4|17
1632326500000|2021-09-22 16:01:40|421.51|417.41|421.39|417.29|421.54|417.44|421.21|417.11|22
1632326510000|2021-09-22 16:01:50|421.38|417.28|421.65|417.55|421.65|417.55|421.38|417.28|17
1632326520000|2021-09-22 16:02:00|421.66|417.56|421.49|417.39|421.66|417.56|421.49|417.39|17
1632326530000|2021-09-22 16:02:10|421.46|417.36|420.99|416.89|421.46|417.36|420.88|416.78|31
1632326540000|2021-09-22 16:02:20|421|416.9|421|416.9|421.02|416.92|420.85|416.75|19
1632326550000|2021-09-22 16:02:30|421.01|416.91|421.56|417.46|421.66|417.56|420.99|416.89|26
1632326560000|2021-09-22 16:02:40|421.53|417.43|421.4|417.3|421.53|417.43|421.36|417.26|26
1632326570000|2021-09-22 16:02:50|421.41|417.31|421.3|417.2|421.44|417.34|421.3|417.2|19
1632326580000|2021-09-22 16:03:00|421.34|417.24|421.92|417.82|421.92|417.82|421.25|417.15|27
1632326590000|2021-09-22 16:03:10|422.05|417.95|421.81|417.71|422.05|417.95|421.79|417.69|22
1632326600000|2021-09-22 16:03:20|421.82|417.72|421.52|417.42|421.82|417.72|421.45|417.35|27
1632326610000|2021-09-22 16:03:30|421.51|417.41|421.64|417.54|421.77|417.67|421.51|417.41|22
1632326620000|2021-09-22 16:03:40|421.63|417.53|421.2|417.1|421.63|417.53|421.19|417.09|23
1632326630000|2021-09-22 16:03:50|421.21|417.11|421.21|417.11|421.23|417.13|421.15|417.05|13
1632326640000|2021-09-22 16:04:00|421.17|417.07|421.19|417.09|421.45|417.35|421.16|417.06|15
1632326650000|2021-09-22 16:04:10|421.18|417.08|420.9|416.8|421.26|417.16|420.9|416.8|18
1632326660000|2021-09-22 16:04:20|420.94|416.84|420.95|416.85|421.04|416.94|420.94|416.84|11
1632326670000|2021-09-22 16:04:30|421|416.9|421|416.9|421.18|417.08|421|416.9|26
1632326680000|2021-09-22 16:04:40|421.01|416.91|421|416.9|421.17|417.07|421|416.9|20
1632326690000|2021-09-22 16:04:50|421.05|416.95|421.19|417.09|421.21|417.11|421.05|416.95|11
1632326700000|2021-09-22 16:05:00|421.17|417.07|421.12|417.02|421.17|417.07|421.1|417|7
1632326710000|2021-09-22 16:05:10|421.11|417.01|421.2|417.1|421.23|417.13|421.11|417.01|11
1632326720000|2021-09-22 16:05:20|421.31|417.21|421.2|417.1|421.32|417.22|421.2|417.1|11
1632326730000|2021-09-22 16:05:30|421.22|417.12|421.03|416.93|421.22|417.12|421.03|416.93|19
1632326740000|2021-09-22 16:05:40|421.04|416.94|421.05|416.95|421.05|416.95|421|416.9|9
1632326750000|2021-09-22 16:05:50|421.11|417.01|420.88|416.78|421.11|417.01|420.86|416.76|13
1632326760000|2021-09-22 16:06:00|420.85|416.75|420.92|416.82|420.97|416.87|420.68|416.58|16
1632326770000|2021-09-22 16:06:10|420.91|416.81|420.65|416.55|420.91|416.81|420.6|416.5|23
1632326780000|2021-09-22 16:06:20|420.62|416.52|420.65|416.55|420.66|416.56|420.59|416.49|16
1632326790000|2021-09-22 16:06:30|420.49|416.39|420.2|416.1|420.49|416.39|420.2|416.1|21
1632326800000|2021-09-22 16:06:40|420.22|416.12|420.33|416.23|420.48|416.38|420.2|416.1|21
1632326810000|2021-09-22 16:06:50|420.36|416.26|420.57|416.47|420.57|416.47|420.36|416.26|17
1632326820000|2021-09-22 16:07:00|420.6|416.5|420.71|416.61|420.71|416.61|420.6|416.5|15
1632326830000|2021-09-22 16:07:10|420.72|416.62|420.6|416.5|420.72|416.62|420.57|416.47|14
1632326840000|2021-09-22 16:07:20|420.61|416.51|420.71|416.61|420.72|416.62|420.52|416.42|17
1632326850000|2021-09-22 16:07:30|420.72|416.62|420.7|416.6|420.74|416.64|420.7|416.6|11
1632326860000|2021-09-22 16:07:40|420.8|416.7|420.62|416.52|420.98|416.88|420.62|416.52|19
1632326870000|2021-09-22 16:07:50|420.53|416.43|420.52|416.42|420.6|416.5|420.5|416.4|10
1632326880000|2021-09-22 16:08:00|420.59|416.49|420.7|416.6|420.7|416.6|420.56|416.46|13
1632326890000|2021-09-22 16:08:10|420.71|416.61|420.92|416.82|420.95|416.85|420.7|416.6|19
1632326900000|2021-09-22 16:08:20|421.01|416.91|421.05|416.95|421.08|416.98|421|416.9|13
1632326910000|2021-09-22 16:08:30|421|416.9|421.01|416.91|421.09|416.99|420.96|416.86|12
1632326920000|2021-09-22 16:08:40|421.02|416.92|420.91|416.81|421.05|416.95|420.9|416.8|13
1632326930000|2021-09-22 16:08:50|420.9|416.8|421|416.9|421.06|416.96|420.9|416.8|12
1632326940000|2021-09-22 16:09:00|421.01|416.91|421.2|417.1|421.3|417.2|421.01|416.91|17
1632326950000|2021-09-22 16:09:10|421.15|417.05|421.2|417.1|421.23|417.13|421.07|416.97|20
1632326960000|2021-09-22 16:09:20|421.23|417.13|421.11|417.01|421.23|417.13|421.11|417.01|9
1632326970000|2021-09-22 16:09:30|421.15|417.05|421.4|417.3|421.4|417.3|421.1|417|16
1632326980000|2021-09-22 16:09:40|421.49|417.39|421.41|417.31|421.52|417.42|421.35|417.25|28
1632326990000|2021-09-22 16:09:50|421.4|417.3|421.44|417.34|421.47|417.37|421.36|417.26|12
1632327000000|2021-09-22 16:10:00|421.39|417.29|421.78|417.68|421.84|417.74|421.39|417.29|20
1632327010000|2021-09-22 16:10:10|421.79|417.69|421.66|417.56|421.82|417.72|421.66|417.56|15
1632327020000|2021-09-22 16:10:20|421.68|417.58|421.7|417.6|421.75|417.65|421.6|417.5|11
1632327030000|2021-09-22 16:10:30|421.69|417.59|421.71|417.61|421.78|417.68|421.69|417.59|17
1632327040000|2021-09-22 16:10:40|421.72|417.62|421.81|417.71|421.81|417.71|421.7|417.6|5
1632327050000|2021-09-22 16:10:50|421.77|417.67|422.04|417.94|422.04|417.94|421.74|417.64|15
1632327060000|2021-09-22 16:11:00|422.02|417.92|421.95|417.85|422.02|417.92|421.94|417.84|10
1632327070000|2021-09-22 16:11:10|421.96|417.86|421.8|417.7|421.96|417.86|421.8|417.7|11
1632327080000|2021-09-22 16:11:20|421.85|417.75|421.56|417.46|421.85|417.75|421.56|417.46|12
1632327090000|2021-09-22 16:11:30|421.53|417.43|421.45|417.35|421.59|417.49|421.43|417.33|13
1632327100000|2021-09-22 16:11:40|421.43|417.33|421.43|417.33|421.52|417.42|421.35|417.25|17
1632327110000|2021-09-22 16:11:50|421.42|417.32|421.53|417.43|421.55|417.45|421.41|417.31|10
1632327120000|2021-09-22 16:12:00|421.5|417.4|421.91|417.81|421.95|417.85|421.47|417.37|25
1632327130000|2021-09-22 16:12:10|421.9|417.8|422.12|418.02|422.15|418.05|421.9|417.8|16
1632327140000|2021-09-22 16:12:20|422.22|418.12|422.41|418.31|422.41|418.31|422.16|418.06|21
1632327150000|2021-09-22 16:12:30|422.42|418.32|422.3|418.2|422.48|418.38|422.3|418.2|17
1632327160000|2021-09-22 16:12:40|422.34|418.24|422.27|418.17|422.34|418.24|422.12|418.02|18
1632327170000|2021-09-22 16:12:50|422.3|418.2|422.9|418.8|422.9|418.8|422.3|418.2|25
1632327180000|2021-09-22 16:13:00|422.91|418.81|422.8|418.7|422.91|418.81|422.79|418.69|10
1632327190000|2021-09-22 16:13:10|422.72|418.62|422.62|418.52|422.73|418.63|422.62|418.52|17
1632327200000|2021-09-22 16:13:20|422.6|418.5|422.95|418.85|422.95|418.85|422.6|418.5|15
1632327210000|2021-09-22 16:13:30|422.9|418.8|423.08|418.98|423.08|418.98|422.85|418.75|14
1632327220000|2021-09-22 16:13:40|423.2|419.1|423.46|419.36|423.86|419.76|423.2|419.1|32
1632327230000|2021-09-22 16:13:50|423.37|419.27|423.59|419.49|423.59|419.49|423.1|419|30
1632327240000|2021-09-22 16:14:00|423.73|419.63|423.41|419.31|423.78|419.68|423.27|419.17|25
1632327250000|2021-09-22 16:14:10|423.43|419.33|423.32|419.22|423.47|419.37|423.32|419.22|9
1632327260000|2021-09-22 16:14:20|423.3|419.2|423.31|419.21|423.31|419.21|423.2|419.1|15
1632327270000|2021-09-22 16:14:30|423.29|419.19|423.22|419.12|423.29|419.19|423.2|419.1|13
1632327280000|2021-09-22 16:14:40|423.21|419.11|423.18|419.08|423.26|419.16|423.18|419.08|16
1632327290000|2021-09-22 16:14:50|423.12|419.02|423.29|419.19|423.34|419.24|423.11|419.01|18
1632327300000|2021-09-22 16:15:00|423.28|419.18|423.63|419.53|423.63|419.53|423.19|419.09|27
1632327310000|2021-09-22 16:15:10|423.75|419.65|423.39|419.29|423.85|419.75|423.39|419.29|24
1632327320000|2021-09-22 16:15:20|423.33|419.23|423.45|419.35|423.49|419.39|423.26|419.16|18
1632327330000|2021-09-22 16:15:30|423.4|419.3|423.41|419.31|423.41|419.31|423.26|419.16|16
1632327340000|2021-09-22 16:15:40|423.4|419.3|423.23|419.13|423.71|419.61|423.23|419.13|26
1632327350000|2021-09-22 16:15:50|423.25|419.15|423.04|418.94|423.29|419.19|423.03|418.93|15
1632327360000|2021-09-22 16:16:00|423.05|418.95|422.86|418.76|423.05|418.95|422.85|418.75|15
1632327370000|2021-09-22 16:16:10|422.85|418.75|422.75|418.65|422.85|418.75|422.7|418.6|19
1632327380000|2021-09-22 16:16:20|422.76|418.66|422.91|418.81|422.91|418.81|422.65|418.55|13
1632327390000|2021-09-22 16:16:30|422.92|418.82|422.9|418.8|422.96|418.86|422.82|418.72|16
1632327400000|2021-09-22 16:16:40|422.91|418.81|422.63|418.53|422.98|418.88|422.63|418.53|22
1632327410000|2021-09-22 16:16:50|422.67|418.57|422.37|418.27|422.68|418.58|422.37|418.27|18
1632327420000|2021-09-22 16:17:00|422.45|418.35|422.42|418.32|422.48|418.38|422.3|418.2|11
1632327430000|2021-09-22 16:17:10|422.43|418.33|422.4|418.3|422.47|418.37|422.38|418.28|10
1632327440000|2021-09-22 16:17:20|422.38|418.28|422.41|418.31|422.43|418.33|422.29|418.19|17
1632327450000|2021-09-22 16:17:30|422.4|418.3|423.05|418.95|423.05|418.95|422.39|418.29|20
1632327460000|2021-09-22 16:17:40|423.08|418.98|423|418.9|423.11|419.01|422.92|418.82|16
1632327470000|2021-09-22 16:17:50|423.02|418.92|423.41|419.31|423.41|419.31|422.97|418.87|27
1632327480000|2021-09-22 16:18:00|423.37|419.27|423.5|419.4|423.55|419.45|423.37|419.27|18
1632327490000|2021-09-22 16:18:10|423.51|419.41|423.64|419.54|423.74|419.64|423.5|419.4|20
1632327500000|2021-09-22 16:18:20|423.65|419.55|423.35|419.25|423.65|419.55|423.35|419.25|16
1632327510000|2021-09-22 16:18:30|423.29|419.19|423.2|419.1|423.29|419.19|423.12|419.02|21
1632327520000|2021-09-22 16:18:40|423.12|419.02|423.1|419|423.3|419.2|423.09|418.99|22
1632327530000|2021-09-22 16:18:50|423.12|419.02|423.01|418.91|423.13|419.03|423|418.9|12
1632327540000|2021-09-22 16:19:00|423|418.9|423.01|418.91|423.04|418.94|422.95|418.85|12
1632327550000|2021-09-22 16:19:10|423.03|418.93|422.93|418.83|423.29|419.19|422.9|418.8|27
1632327560000|2021-09-22 16:19:20|422.94|418.84|422.8|418.7|422.94|418.84|422.78|418.68|11
1632327570000|2021-09-22 16:19:30|422.82|418.72|422.78|418.68|422.98|418.88|422.75|418.65|12
1632327580000|2021-09-22 16:19:40|422.79|418.69|422.75|418.65|422.79|418.69|422.7|418.6|18
1632327590000|2021-09-22 16:19:50|422.71|418.61|423.02|418.92|423.02|418.92|422.7|418.6|24
1632327600000|2021-09-22 16:20:00|423|418.9|423.05|418.95|423.23|419.13|423|418.9|15
1632327610000|2021-09-22 16:20:10|423.04|418.94|423.1|419|423.1|419|423.02|418.92|13
1632327620000|2021-09-22 16:20:20|423.09|418.99|422.95|418.85|423.1|419|422.94|418.84|8
1632327630000|2021-09-22 16:20:30|422.92|418.82|422.92|418.82|423.05|418.95|422.91|418.81|17
1632327640000|2021-09-22 16:20:40|422.9|418.8|423.21|419.11|423.22|419.12|422.9|418.8|18
1632327650000|2021-09-22 16:20:50|423.2|419.1|423.6|419.5|423.6|419.5|423.12|419.02|11
1632327660000|2021-09-22 16:21:00|423.5|419.4|423.32|419.22|423.58|419.48|423.3|419.2|13
1632327670000|2021-09-22 16:21:10|423.26|419.16|423.28|419.18|423.35|419.25|423.15|419.05|15
1632327680000|2021-09-22 16:21:20|423.25|419.15|423.33|419.23|423.35|419.25|423.25|419.15|8
1632327690000|2021-09-22 16:21:30|423.32|419.22|423.41|419.31|423.47|419.37|423.3|419.2|15
1632327700000|2021-09-22 16:21:40|423.42|419.32|423.33|419.23|423.45|419.35|423.33|419.23|18
1632327710000|2021-09-22 16:21:50|423.3|419.2|423.45|419.35|423.47|419.37|423.3|419.2|19
1632327720000|2021-09-22 16:22:00|423.5|419.4|423.43|419.33|423.55|419.45|423.42|419.32|13
1632327730000|2021-09-22 16:22:10|423.42|419.32|423.42|419.32|423.45|419.35|423.4|419.3|13
1632327740000|2021-09-22 16:22:20|423.43|419.33|423.51|419.41|423.51|419.41|423.38|419.28|12
1632327750000|2021-09-22 16:22:30|423.48|419.38|423.47|419.37|423.54|419.44|423.4|419.3|18
1632327760000|2021-09-22 16:22:40|423.51|419.41|423.33|419.23|423.51|419.41|423.33|419.23|11
1632327770000|2021-09-22 16:22:50|423.3|419.2|423.31|419.21|423.31|419.21|423.13|419.03|13
1632327780000|2021-09-22 16:23:00|423.3|419.2|423.39|419.29|423.41|419.31|423.05|418.95|21
1632327790000|2021-09-22 16:23:10|423.44|419.34|423.41|419.31|423.44|419.34|423.39|419.29|15
1632327800000|2021-09-22 16:23:20|423.4|419.3|423.41|419.31|423.46|419.36|423.4|419.3|8
1632327810000|2021-09-22 16:23:30|423.42|419.32|423.52|419.42|423.52|419.42|423.41|419.31|11
1632327820000|2021-09-22 16:23:40|423.51|419.41|423.58|419.48|423.58|419.48|423.51|419.41|7
1632327830000|2021-09-22 16:23:50|423.57|419.47|423.57|419.47|423.58|419.48|423.5|419.4|12
1632327840000|2021-09-22 16:24:00|423.56|419.46|423.9|419.8|424|419.9|423.56|419.46|22
1632327850000|2021-09-22 16:24:10|424|419.9|424.01|419.91|424.01|419.91|423.89|419.79|9
1632327860000|2021-09-22 16:24:20|424|419.9|423.99|419.89|424.05|419.95|423.99|419.89|11
1632327870000|2021-09-22 16:24:30|424|419.9|424|419.9|424|419.9|423.95|419.85|7
1632327880000|2021-09-22 16:24:40|423.9|419.8|423.87|419.77|423.93|419.83|423.79|419.69|13
1632327890000|2021-09-22 16:24:50|423.9|419.8|424.42|420.32|424.42|420.32|423.86|419.76|21
1632327900000|2021-09-22 16:25:00|424.44|420.34|424.34|420.24|424.44|420.34|424.26|420.16|23
1632327910000|2021-09-22 16:25:10|424.25|420.15|424.4|420.3|424.4|420.3|424.22|420.12|18
1632327920000|2021-09-22 16:25:20|424.47|420.37|424.65|420.55|424.7|420.6|424.4|420.3|21
1632327930000|2021-09-22 16:25:30|424.6|420.5|424.72|420.62|424.77|420.67|424.6|420.5|13
1632327940000|2021-09-22 16:25:40|424.73|420.63|424.74|420.64|424.82|420.72|424.65|420.55|25
1632327950000|2021-09-22 16:25:50|424.76|420.66|424.89|420.79|425|420.9|424.72|420.62|23
1632327960000|2021-09-22 16:26:00|424.85|420.75|424.94|420.84|424.99|420.89|424.85|420.75|16
1632327970000|2021-09-22 16:26:10|424.9|420.8|424.79|420.69|424.91|420.81|424.77|420.67|12
1632327980000|2021-09-22 16:26:20|424.84|420.74|424.92|420.82|424.98|420.88|424.75|420.65|20
1632327990000|2021-09-22 16:26:30|424.9|420.8|424.76|420.66|424.91|420.81|424.76|420.66|12
1632328000000|2021-09-22 16:26:40|424.73|420.63|424.65|420.55|424.73|420.63|424.65|420.55|9
1632328010000|2021-09-22 16:26:50|424.67|420.57|424.69|420.59|424.72|420.62|424.65|420.55|18
1632328020000|2021-09-22 16:27:00|424.61|420.51|424.66|420.56|424.66|420.56|424.58|420.48|13
1632328030000|2021-09-22 16:27:10|424.69|420.59|424.68|420.58|424.7|420.6|424.67|420.57|8
1632328040000|2021-09-22 16:27:20|424.67|420.57|424.96|420.86|424.97|420.87|424.67|420.57|15
1632328050000|2021-09-22 16:27:30|424.95|420.85|424.85|420.75|424.95|420.85|424.85|420.75|10
1632328060000|2021-09-22 16:27:40|424.84|420.74|424.81|420.71|424.96|420.86|424.72|420.62|24
1632328070000|2021-09-22 16:27:50|424.83|420.73|424.9|420.8|424.9|420.8|424.76|420.66|13
1632328080000|2021-09-22 16:28:00|424.89|420.79|424.74|420.64|424.89|420.79|424.68|420.58|21
1632328090000|2021-09-22 16:28:10|424.76|420.66|424.6|420.5|424.76|420.66|424.6|420.5|13
1632328100000|2021-09-22 16:28:20|424.59|420.49|424.2|420.1|424.6|420.5|424.2|420.1|18
1632328110000|2021-09-22 16:28:30|424.21|420.11|424.13|420.03|424.21|420.11|424.09|419.99|14
1632328120000|2021-09-22 16:28:40|424.11|420.01|424.22|420.12|424.25|420.15|424.1|420|22
1632328130000|2021-09-22 16:28:50|424.23|420.13|424|419.9|424.23|420.13|424|419.9|17
1632328140000|2021-09-22 16:29:00|423.95|419.85|423.91|419.81|423.97|419.87|423.8|419.7|18
1632328150000|2021-09-22 16:29:10|423.9|419.8|423.83|419.73|423.91|419.81|423.8|419.7|29
1632328160000|2021-09-22 16:29:20|423.86|419.76|423.5|419.4|423.86|419.76|423.45|419.35|23
1632328170000|2021-09-22 16:29:30|423.53|419.43|423.7|419.6|423.8|419.7|423.53|419.43|19
1632328180000|2021-09-22 16:29:40|423.71|419.61|423.55|419.45|423.71|419.61|423.55|419.45|10
1632328190000|2021-09-22 16:29:50|423.56|419.46|423.28|419.18|423.64|419.54|423.25|419.15|17
1632328200000|2021-09-22 16:30:00|423.26|419.16|423.15|419.05|423.26|419.16|423.1|419|13
1632328210000|2021-09-22 16:30:10|423.11|419.01|423.8|419.7|423.82|419.72|423.11|419.01|27
1632328220000|2021-09-22 16:30:20|423.81|419.71|423.9|419.8|423.91|419.81|423.81|419.71|5
1632328230000|2021-09-22 16:30:30|423.93|419.83|423.9|419.8|423.93|419.83|423.9|419.8|5
1632328240000|2021-09-22 16:30:40|423.91|419.81|424.2|420.1|424.25|420.15|423.91|419.81|13
1632328250000|2021-09-22 16:30:50|424.13|420.03|424.11|420.01|424.2|420.1|424.09|419.99|19
1632328260000|2021-09-22 16:31:00|424.14|420.04|424|419.9|424.16|420.06|424|419.9|15
1632328270000|2021-09-22 16:31:10|424.02|419.92|424.05|419.95|424.06|419.96|423.97|419.87|11
1632328280000|2021-09-22 16:31:20|424.01|419.91|423.85|419.75|424.01|419.91|423.75|419.65|19
1632328290000|2021-09-22 16:31:30|423.82|419.72|423.71|419.61|423.82|419.72|423.69|419.59|17
1632328300000|2021-09-22 16:31:40|423.7|419.6|423.24|419.14|423.7|419.6|423.24|419.14|22
1632328310000|2021-09-22 16:31:50|423.23|419.13|422.83|418.73|423.23|419.13|422.82|418.72|27
1632328320000|2021-09-22 16:32:00|422.82|418.72|422.53|418.43|422.83|418.73|422.53|418.43|20
1632328330000|2021-09-22 16:32:10|422.51|418.41|422.7|418.6|422.74|418.64|422.51|418.41|15
1632328340000|2021-09-22 16:32:20|422.67|418.57|422.8|418.7|422.83|418.73|422.67|418.57|8
1632328350000|2021-09-22 16:32:30|422.83|418.73|422.73|418.63|422.99|418.89|422.73|418.63|18
1632328360000|2021-09-22 16:32:40|422.71|418.61|422.54|418.44|422.74|418.64|422.54|418.44|13
1632328370000|2021-09-22 16:32:50|422.55|418.45|422.82|418.72|422.82|418.72|422.45|418.35|17
1632328380000|2021-09-22 16:33:00|422.83|418.73|422.94|418.84|422.94|418.84|422.82|418.72|12
1632328390000|2021-09-22 16:33:10|422.9|418.8|423.22|419.12|423.25|419.15|422.9|418.8|22
1632328400000|2021-09-22 16:33:20|423.19|419.09|423.15|419.05|423.25|419.15|423.11|419.01|9
1632328410000|2021-09-22 16:33:30|423.05|418.95|423.1|419|423.13|419.03|422.9|418.8|25
1632328420000|2021-09-22 16:33:40|423.11|419.01|423.32|419.22|423.34|419.24|423.1|419|15
1632328430000|2021-09-22 16:33:50|423.31|419.21|423.35|419.25|423.35|419.25|423.21|419.11|14
1632328440000|2021-09-22 16:34:00|423.38|419.28|423.24|419.14|423.39|419.29|423.24|419.14|14
1632328450000|2021-09-22 16:34:10|423.26|419.16|423.35|419.25|423.4|419.3|423.26|419.16|10
1632328460000|2021-09-22 16:34:20|423.37|419.27|423.51|419.41|423.55|419.45|423.37|419.27|12
1632328470000|2021-09-22 16:34:30|423.53|419.43|423.57|419.47|423.63|419.53|423.52|419.42|15
1632328480000|2021-09-22 16:34:40|423.56|419.46|423.84|419.74|423.84|419.74|423.52|419.42|10
1632328490000|2021-09-22 16:34:50|423.82|419.72|423.95|419.85|423.95|419.85|423.82|419.72|8
1632328500000|2021-09-22 16:35:00|423.94|419.84|423.75|419.65|423.95|419.85|423.75|419.65|9
1632328510000|2021-09-22 16:35:10|423.8|419.7|424.22|420.12|424.22|420.12|423.74|419.64|21
1632328520000|2021-09-22 16:35:20|424.33|420.23|424.25|420.15|424.33|420.23|424.2|420.1|16
1632328530000|2021-09-22 16:35:30|424.3|420.2|424.32|420.22|424.45|420.35|424.3|420.2|19
1632328540000|2021-09-22 16:35:40|424.3|420.2|424.3|420.2|424.5|420.4|424.2|420.1|15
1632328550000|2021-09-22 16:35:50|424.31|420.21|424.2|420.1|424.35|420.25|424.05|419.95|21
1632328560000|2021-09-22 16:36:00|424.19|420.09|424.22|420.12|424.22|420.12|424.1|420|8
1632328570000|2021-09-22 16:36:10|424.23|420.13|424.05|419.95|424.23|420.13|424.02|419.92|11
1632328580000|2021-09-22 16:36:20|424|419.9|424.23|420.13|424.25|420.15|424|419.9|13
1632328590000|2021-09-22 16:36:30|424.18|420.08|424.07|419.97|424.18|420.08|424.07|419.97|11
1632328600000|2021-09-22 16:36:40|424.08|419.98|423.83|419.73|424.08|419.98|423.82|419.72|19
1632328610000|2021-09-22 16:36:50|423.9|419.8|424.14|420.04|424.14|420.04|423.9|419.8|16
1632328620000|2021-09-22 16:37:00|424.15|420.05|424.13|420.03|424.35|420.25|424.08|419.98|27
1632328630000|2021-09-22 16:37:10|424.15|420.05|423.93|419.83|424.15|420.05|423.93|419.83|13
1632328640000|2021-09-22 16:37:20|423.92|419.82|423.75|419.65|423.95|419.85|423.75|419.65|9
1632328650000|2021-09-22 16:37:30|423.8|419.7|423.93|419.83|423.93|419.83|423.7|419.6|21
1632328660000|2021-09-22 16:37:40|424.01|419.91|424.05|419.95|424.15|420.05|424.01|419.91|16
1632328670000|2021-09-22 16:37:50|424.08|419.98|424.11|420.01|424.25|420.15|424.08|419.98|14
1632328680000|2021-09-22 16:38:00|424.12|420.02|424.31|420.21|424.31|420.21|424.12|420.02|13
1632328690000|2021-09-22 16:38:10|424.3|420.2|424.3|420.2|424.3|420.2|424.21|420.11|16
1632328700000|2021-09-22 16:38:20|424.31|420.21|424.5|420.4|424.52|420.42|424.31|420.21|14
1632328710000|2021-09-22 16:38:30|424.52|420.42|424.52|420.42|424.75|420.65|424.42|420.32|20
1632328720000|2021-09-22 16:38:40|424.51|420.41|424.81|420.71|424.81|420.71|424.51|420.41|20
1632328730000|2021-09-22 16:38:50|424.83|420.73|424.72|420.62|424.96|420.86|424.7|420.6|21
1632328740000|2021-09-22 16:39:00|424.7|420.6|424.85|420.75|424.9|420.8|424.7|420.6|19
1632328750000|2021-09-22 16:39:10|424.86|420.76|424.69|420.59|424.86|420.76|424.69|420.59|16
1632328760000|2021-09-22 16:39:20|424.66|420.56|424.65|420.55|424.66|420.56|424.5|420.4|17
1632328770000|2021-09-22 16:39:30|424.7|420.6|424.8|420.7|424.8|420.7|424.7|420.6|14
1632328780000|2021-09-22 16:39:40|424.76|420.66|424.61|420.51|424.76|420.66|424.61|420.51|17
1632328790000|2021-09-22 16:39:50|424.62|420.52|424.68|420.58|424.7|420.6|424.6|420.5|21
1632328800000|2021-09-22 16:40:00|424.71|420.61|424.91|420.81|424.92|420.82|424.7|420.6|19
1632328810000|2021-09-22 16:40:10|424.87|420.77|424.69|420.59|424.9|420.8|424.69|420.59|15
1632328820000|2021-09-22 16:40:20|424.65|420.55|424.62|420.52|424.71|420.61|424.62|420.52|16
1632328830000|2021-09-22 16:40:30|424.63|420.53|424.79|420.69|424.79|420.69|424.63|420.53|13
1632328840000|2021-09-22 16:40:40|424.72|420.62|424.81|420.71|424.81|420.71|424.7|420.6|17
1632328850000|2021-09-22 16:40:50|424.83|420.73|425.05|420.95|425.09|420.99|424.77|420.67|25
1632328860000|2021-09-22 16:41:00|425.09|420.99|425.15|421.05|425.15|421.05|425.03|420.93|13
1632328870000|2021-09-22 16:41:10|425.14|421.04|425.14|421.04|425.17|421.07|425.08|420.98|10
1632328880000|2021-09-22 16:41:20|425.19|421.09|425.4|421.3|425.4|421.3|425.18|421.08|12
1632328890000|2021-09-22 16:41:30|425.37|421.27|425.41|421.31|425.41|421.31|425.26|421.16|18
1632328900000|2021-09-22 16:41:40|425.42|421.32|425.33|421.23|425.53|421.43|425.33|421.23|21
1632328910000|2021-09-22 16:41:50|425.31|421.21|424.9|420.8|425.31|421.21|424.9|420.8|22
1632328920000|2021-09-22 16:42:00|424.92|420.82|425.24|421.14|425.24|421.14|424.92|420.82|22
1632328930000|2021-09-22 16:42:10|425.12|421.02|425.12|421.02|425.22|421.12|425.1|421|10
1632328940000|2021-09-22 16:42:20|425.1|421|425.03|420.93|425.1|421|424.94|420.84|21
1632328950000|2021-09-22 16:42:30|425.04|420.94|425.21|421.11|425.33|421.23|425.01|420.91|22
1632328960000|2021-09-22 16:42:40|425.2|421.1|425.32|421.22|425.41|421.31|425.2|421.1|19
1632328970000|2021-09-22 16:42:50|425.31|421.21|425.33|421.23|425.33|421.23|425.31|421.21|10
1632328980000|2021-09-22 16:43:00|425.36|421.26|425.31|421.21|425.36|421.26|425.3|421.2|13
1632328990000|2021-09-22 16:43:10|425.36|421.26|425.3|421.2|425.42|421.32|425.3|421.2|8
1632329000000|2021-09-22 16:43:20|425.32|421.22|425.33|421.23|425.39|421.29|425.31|421.21|10
1632329010000|2021-09-22 16:43:30|425.34|421.24|425.24|421.14|425.58|421.48|425.24|421.14|27
1632329020000|2021-09-22 16:43:40|425.23|421.13|425.13|421.03|425.29|421.19|425.13|421.03|16
1632329030000|2021-09-22 16:43:50|425.2|421.1|425.21|421.11|425.25|421.15|425.16|421.06|14
1632329040000|2021-09-22 16:44:00|425.2|421.1|425.06|420.96|425.21|421.11|425.04|420.94|18
1632329050000|2021-09-22 16:44:10|425.04|420.94|425.07|420.97|425.11|421.01|425.04|420.94|9
1632329060000|2021-09-22 16:44:20|425.04|420.94|424.4|420.3|425.04|420.94|424.4|420.3|17
1632329070000|2021-09-22 16:44:30|424.42|420.32|424.61|420.51|424.62|420.52|424.38|420.28|20
1632329080000|2021-09-22 16:44:40|424.62|420.52|424.71|420.61|424.72|420.62|424.6|420.5|11
1632329090000|2021-09-22 16:44:50|424.69|420.59|424.73|420.63|424.73|420.63|424.6|420.5|13
1632329100000|2021-09-22 16:45:00|424.74|420.64|424.9|420.8|424.92|420.82|424.74|420.64|9
1632329110000|2021-09-22 16:45:10|424.93|420.83|424.5|420.4|424.93|420.83|424.5|420.4|15
1632329120000|2021-09-22 16:45:20|424.52|420.42|424.6|420.5|424.63|420.53|424.51|420.41|10
1632329130000|2021-09-22 16:45:30|424.61|420.51|423.45|419.35|424.73|420.63|423.45|419.35|23
1632329140000|2021-09-22 16:45:40|423.4|419.3|423.78|419.68|423.97|419.87|423.33|419.23|33
1632329150000|2021-09-22 16:45:50|423.79|419.69|423.93|419.83|423.97|419.87|423.78|419.68|21
1632329160000|2021-09-22 16:46:00|423.91|419.81|423.86|419.76|424|419.9|423.86|419.76|18
1632329170000|2021-09-22 16:46:10|423.88|419.78|423.89|419.79|423.91|419.81|423.79|419.69|21
1632329180000|2021-09-22 16:46:20|423.88|419.78|423.84|419.74|423.9|419.8|423.8|419.7|21
1632329190000|2021-09-22 16:46:30|423.82|419.72|423.54|419.44|423.82|419.72|423.45|419.35|22
1632329200000|2021-09-22 16:46:40|423.5|419.4|423.55|419.45|423.6|419.5|423.42|419.32|15
1632329210000|2021-09-22 16:46:50|423.58|419.48|423.6|419.5|423.65|419.55|423.55|419.45|5
1632329220000|2021-09-22 16:47:00|423.65|419.55|423.75|419.65|423.75|419.65|423.5|419.4|17
1632329230000|2021-09-22 16:47:10|423.71|419.61|424|419.9|424.02|419.92|423.69|419.59|19
1632329240000|2021-09-22 16:47:20|424.01|419.91|424.35|420.25|424.41|420.31|424|419.9|22
1632329250000|2021-09-22 16:47:30|424.3|420.2|424.32|420.22|424.4|420.3|424.28|420.18|14
1632329260000|2021-09-22 16:47:40|424.31|420.21|424.07|419.97|424.31|420.21|424.07|419.97|16
1632329270000|2021-09-22 16:47:50|424.09|419.99|423.95|419.85|424.09|419.99|423.95|419.85|13
1632329280000|2021-09-22 16:48:00|423.91|419.81|424.31|420.21|424.31|420.21|423.91|419.81|19
1632329290000|2021-09-22 16:48:10|424.34|420.24|424.54|420.44|424.54|420.44|424.27|420.17|17
1632329300000|2021-09-22 16:48:20|424.62|420.52|424.45|420.35|424.62|420.52|424.41|420.31|16
1632329310000|2021-09-22 16:48:30|424.43|420.33|424.39|420.29|424.43|420.33|424.32|420.22|11
1632329320000|2021-09-22 16:48:40|424.38|420.28|424.31|420.21|424.38|420.28|424.26|420.16|13
1632329330000|2021-09-22 16:48:50|424.32|420.22|424.6|420.5|424.6|420.5|424.31|420.21|9
1632329340000|2021-09-22 16:49:00|424.5|420.4|424.39|420.29|424.51|420.41|424.36|420.26|12
1632329350000|2021-09-22 16:49:10|424.32|420.22|424.45|420.35|424.47|420.37|424.26|420.16|17
1632329360000|2021-09-22 16:49:20|424.49|420.39|424.86|420.76|424.94|420.84|424.45|420.35|15
1632329370000|2021-09-22 16:49:30|424.85|420.75|424.75|420.65|425.08|420.98|424.75|420.65|20
1632329380000|2021-09-22 16:49:40|424.76|420.66|424.61|420.51|424.76|420.66|424.57|420.47|16
1632329390000|2021-09-22 16:49:50|424.6|420.5|424.8|420.7|424.85|420.75|424.6|420.5|12
1632329400000|2021-09-22 16:50:00|424.82|420.72|424.7|420.6|424.95|420.85|424.68|420.58|18
1632329410000|2021-09-22 16:50:10|424.65|420.55|424.8|420.7|424.8|420.7|424.6|420.5|13
1632329420000|2021-09-22 16:50:20|424.82|420.72|424.8|420.7|424.82|420.72|424.8|420.7|2
1632329430000|2021-09-22 16:50:30|424.75|420.65|424.6|420.5|424.75|420.65|424.6|420.5|10
1632329440000|2021-09-22 16:50:40|424.55|420.45|424.5|420.4|424.55|420.45|424.3|420.2|17
1632329450000|2021-09-22 16:50:50|424.44|420.34|424.4|420.3|424.44|420.34|424.39|420.29|8
1632329460000|2021-09-22 16:51:00|424.45|420.35|424.5|420.4|424.51|420.41|424.45|420.35|4
1632329470000|2021-09-22 16:51:10|424.55|420.45|424.55|420.45|424.55|420.45|424.55|420.45|1
1632329480000|2021-09-22 16:51:20|424.6|420.5|424.92|420.82|425.02|420.92|424.6|420.5|15
1632329490000|2021-09-22 16:51:30|424.9|420.8|425.11|421.01|425.11|421.01|424.88|420.78|12
1632329500000|2021-09-22 16:51:40|425.2|421.1|424.9|420.8|425.2|421.1|424.9|420.8|12
1632329510000|2021-09-22 16:51:50|424.92|420.82|425|420.9|425.01|420.91|424.92|420.82|9
1632329520000|2021-09-22 16:52:00|425.04|420.94|425.19|421.09|425.2|421.1|425.04|420.94|12
1632329530000|2021-09-22 16:52:10|425.18|421.08|425.13|421.03|425.21|421.11|425.09|420.99|22
1632329540000|2021-09-22 16:52:20|425.1|421|425.35|421.25|425.35|421.25|425.1|421|17
1632329550000|2021-09-22 16:52:30|425.4|421.3|425.43|421.33|425.52|421.42|425.4|421.3|11
1632329560000|2021-09-22 16:52:40|425.47|421.37|425.75|421.65|425.85|421.75|425.38|421.28|15
1632329570000|2021-09-22 16:52:50|425.73|421.63|425.77|421.67|425.8|421.7|425.68|421.58|18
1632329580000|2021-09-22 16:53:00|425.84|421.74|425.87|421.77|425.9|421.8|425.77|421.67|12
1632329590000|2021-09-22 16:53:10|425.83|421.73|425.44|421.34|425.83|421.73|425.41|421.31|15
1632329600000|2021-09-22 16:53:20|425.42|421.32|425.4|421.3|425.42|421.32|425.2|421.1|22
1632329610000|2021-09-22 16:53:30|425.3|421.2|425.4|421.3|425.48|421.38|425.29|421.19|15
1632329620000|2021-09-22 16:53:40|425.42|421.32|425.9|421.8|425.9|421.8|425.42|421.32|22
1632329630000|2021-09-22 16:53:50|425.87|421.77|425.8|421.7|425.9|421.8|425.75|421.65|17
1632329640000|2021-09-22 16:54:00|425.78|421.68|425.82|421.72|425.86|421.76|425.7|421.6|24
1632329650000|2021-09-22 16:54:10|425.83|421.73|425.63|421.53|425.83|421.73|425.6|421.5|16
1632329660000|2021-09-22 16:54:20|425.64|421.54|425.63|421.53|425.68|421.58|425.6|421.5|20
1632329670000|2021-09-22 16:54:30|425.65|421.55|425.62|421.52|425.79|421.69|425.62|421.52|17
1632329680000|2021-09-22 16:54:40|425.61|421.51|425.41|421.31|425.62|421.52|425.3|421.2|26
1632329690000|2021-09-22 16:54:50|425.42|421.32|425.41|421.31|425.56|421.46|425.39|421.29|18
1632329700000|2021-09-22 16:55:00|425.43|421.33|425.7|421.6|425.75|421.65|425.41|421.31|20
1632329710000|2021-09-22 16:55:10|425.69|421.59|425.6|421.5|425.82|421.72|425.6|421.5|17
1632329720000|2021-09-22 16:55:20|425.63|421.53|425.3|421.2|425.63|421.53|425.3|421.2|18
1632329730000|2021-09-22 16:55:30|425.31|421.21|425.4|421.3|425.43|421.33|425.3|421.2|18
1632329740000|2021-09-22 16:55:40|425.41|421.31|425.8|421.7|425.81|421.71|425.41|421.31|13
1632329750000|2021-09-22 16:55:50|425.75|421.65|425.7|421.6|425.75|421.65|425.7|421.6|3
1632329760000|2021-09-22 16:56:00|425.71|421.61|425.7|421.6|425.71|421.61|425.69|421.59|8
1632329770000|2021-09-22 16:56:10|425.75|421.65|425.9|421.8|425.9|421.8|425.75|421.65|17
1632329780000|2021-09-22 16:56:20|425.94|421.84|425.86|421.76|426|421.9|425.76|421.66|19
1632329790000|2021-09-22 16:56:30|425.87|421.77|425.91|421.81|425.99|421.89|425.83|421.73|13
1632329800000|2021-09-22 16:56:40|425.9|421.8|425.87|421.77|425.96|421.86|425.84|421.74|10
1632329810000|2021-09-22 16:56:50|425.88|421.78|425.66|421.56|425.88|421.78|425.64|421.54|12
1632329820000|2021-09-22 16:57:00|425.63|421.53|425.87|421.77|425.87|421.77|425.63|421.53|17
1632329830000|2021-09-22 16:57:10|425.86|421.76|425.78|421.68|425.99|421.89|425.76|421.66|14
1632329840000|2021-09-22 16:57:20|425.91|421.81|425.72|421.62|425.92|421.82|425.72|421.62|15
1632329850000|2021-09-22 16:57:30|425.73|421.63|425.8|421.7|425.85|421.75|425.7|421.6|18
1632329860000|2021-09-22 16:57:40|425.78|421.68|425.7|421.6|425.78|421.68|425.7|421.6|15
1632329870000|2021-09-22 16:57:50|425.72|421.62|425.5|421.4|425.72|421.62|425.5|421.4|16
1632329880000|2021-09-22 16:58:00|425.49|421.39|425.41|421.31|425.51|421.41|425.4|421.3|16
1632329890000|2021-09-22 16:58:10|425.4|421.3|425.4|421.3|425.44|421.34|425.4|421.3|5
1632329900000|2021-09-22 16:58:20|425.41|421.31|425.4|421.3|425.46|421.36|425.4|421.3|9
1632329910000|2021-09-22 16:58:30|425.43|421.33|425.47|421.37|425.5|421.4|425.4|421.3|14
1632329920000|2021-09-22 16:58:40|425.45|421.35|425.4|421.3|425.45|421.35|425.4|421.3|4
1632329930000|2021-09-22 16:58:50|425.41|421.31|425.46|421.36|425.46|421.36|425.4|421.3|11
1632329940000|2021-09-22 16:59:00|425.43|421.33|425.46|421.36|425.5|421.4|425.41|421.31|18
1632329950000|2021-09-22 16:59:10|425.48|421.38|425.47|421.37|425.5|421.4|425.41|421.31|16
1632329960000|2021-09-22 16:59:20|425.44|421.34|425.49|421.39|425.6|421.5|425.44|421.34|25
1632329970000|2021-09-22 16:59:30|425.47|421.37|425.57|421.47|425.63|421.53|425.45|421.35|23
1632329980000|2021-09-22 16:59:40|425.6|421.5|425.75|421.65|425.75|421.65|425.6|421.5|15
1632329990000|2021-09-22 16:59:50|425.76|421.66|425.73|421.63|425.87|421.77|425.73|421.63|20
1632330000000|2021-09-22 17:00:00|425.71|421.61|425.7|421.6|425.74|421.64|425.7|421.6|14
1632330010000|2021-09-22 17:00:10|425.72|421.62|425.85|421.75|425.9|421.8|425.72|421.62|23
1632330020000|2021-09-22 17:00:20|425.9|421.8|425.9|421.8|425.9|421.8|425.83|421.73|13
1632330030000|2021-09-22 17:00:30|425.87|421.77|425.9|421.8|425.9|421.8|425.87|421.77|2
1632330040000|2021-09-22 17:00:40|425.87|421.77|425.45|421.35|425.9|421.8|425.4|421.3|25
1632330050000|2021-09-22 17:00:50|425.44|421.34|425.84|421.74|425.88|421.78|425.43|421.33|21
1632330060000|2021-09-22 17:01:00|425.81|421.71|425.79|421.69|425.9|421.8|425.79|421.69|11
1632330070000|2021-09-22 17:01:10|425.8|421.7|425.84|421.74|426|421.9|425.77|421.67|27
1632330080000|2021-09-22 17:01:20|425.81|421.71|425.45|421.35|425.81|421.71|425.45|421.35|20
1632330090000|2021-09-22 17:01:30|425.48|421.38|425.32|421.22|425.48|421.38|425.27|421.17|11
1632330100000|2021-09-22 17:01:40|425.33|421.23|424.98|420.88|425.33|421.23|424.98|420.88|21
1632330110000|2021-09-22 17:01:50|424.97|420.87|424.43|420.33|424.99|420.89|424.43|420.33|26
1632330120000|2021-09-22 17:02:00|424.42|420.32|424.1|420|424.42|420.32|423.88|419.78|31
1632330130000|2021-09-22 17:02:10|424.08|419.98|423.68|419.58|424.12|420.02|423.68|419.58|24
1632330140000|2021-09-22 17:02:20|423.75|419.65|423.47|419.37|423.75|419.65|423.45|419.35|15
1632330150000|2021-09-22 17:02:30|423.5|419.4|423.7|419.6|423.76|419.66|423.32|419.22|25
1632330160000|2021-09-22 17:02:40|423.68|419.58|423.92|419.82|423.93|419.83|423.55|419.45|29
1632330170000|2021-09-22 17:02:50|423.9|419.8|423.76|419.66|424|419.9|423.74|419.64|18
1632330180000|2021-09-22 17:03:00|423.75|419.65|423.31|419.21|423.77|419.67|423.3|419.2|23
1632330190000|2021-09-22 17:03:10|423.3|419.2|423.37|419.27|423.42|419.32|423.2|419.1|20
1632330200000|2021-09-22 17:03:20|423.36|419.26|423.56|419.46|423.83|419.73|423.36|419.26|25
1632330210000|2021-09-22 17:03:30|423.55|419.45|423.92|419.82|423.95|419.85|423.45|419.35|20
1632330220000|2021-09-22 17:03:40|423.94|419.84|423.82|419.72|424.05|419.95|423.82|419.72|15
1632330230000|2021-09-22 17:03:50|423.84|419.74|423.93|419.83|424.15|420.05|423.8|419.7|19
1632330240000|2021-09-22 17:04:00|423.95|419.85|423.7|419.6|423.95|419.85|423.6|419.5|20
1632330250000|2021-09-22 17:04:10|423.65|419.55|423.71|419.61|423.71|419.61|423.55|419.45|12
1632330260000|2021-09-22 17:04:20|423.7|419.6|423.84|419.74|423.92|419.82|423.68|419.58|15
1632330270000|2021-09-22 17:04:30|423.9|419.8|423.56|419.46|423.9|419.8|423.56|419.46|19
1632330280000|2021-09-22 17:04:40|423.55|419.45|423.15|419.05|423.56|419.46|423.15|419.05|26
1632330290000|2021-09-22 17:04:50|423.2|419.1|423.06|418.96|423.2|419.1|423.06|418.96|16
1632330300000|2021-09-22 17:05:00|422.98|418.88|423.13|419.03|423.15|419.05|422.95|418.85|21
1632330310000|2021-09-22 17:05:10|423.15|419.05|423.4|419.3|423.42|419.32|423.13|419.03|19
1632330320000|2021-09-22 17:05:20|423.45|419.35|423.74|419.64|423.74|419.64|423.36|419.26|16
1632330330000|2021-09-22 17:05:30|423.73|419.63|423.98|419.88|423.99|419.89|423.71|419.61|11
1632330340000|2021-09-22 17:05:40|424|419.9|423.86|419.76|424.06|419.96|423.85|419.75|15
1632330350000|2021-09-22 17:05:50|423.89|419.79|423.86|419.76|423.92|419.82|423.86|419.76|9
1632330360000|2021-09-22 17:06:00|423.91|419.81|423.82|419.72|423.91|419.81|423.76|419.66|11
1632330370000|2021-09-22 17:06:10|423.83|419.73|423.99|419.89|423.99|419.89|423.8|419.7|13
1632330380000|2021-09-22 17:06:20|424.03|419.93|424.1|420|424.15|420.05|424.02|419.92|10
1632330390000|2021-09-22 17:06:30|424.13|420.03|424.21|420.11|424.29|420.19|424.1|420|13
1632330400000|2021-09-22 17:06:40|424.4|420.3|424.07|419.97|424.4|420.3|424.05|419.95|13
1632330410000|2021-09-22 17:06:50|424|419.9|424.05|419.95|424.15|420.05|424|419.9|10
1632330420000|2021-09-22 17:07:00|424|419.9|423.82|419.72|424.03|419.93|423.8|419.7|11
1632330430000|2021-09-22 17:07:10|423.85|419.75|423.8|419.7|423.85|419.75|423.78|419.68|5
1632330440000|2021-09-22 17:07:20|423.75|419.65|423.55|419.45|424.34|420.24|423.55|419.45|28
1632330450000|2021-09-22 17:07:30|423.59|419.49|423.6|419.5|423.73|419.63|423.53|419.43|20
1632330460000|2021-09-22 17:07:40|423.62|419.52|423.63|419.53|423.65|419.55|423.55|419.45|16
1632330470000|2021-09-22 17:07:50|423.65|419.55|423.45|419.35|423.65|419.55|423.44|419.34|13
1632330480000|2021-09-22 17:08:00|423.55|419.45|423.55|419.45|423.6|419.5|423.5|419.4|10
1632330490000|2021-09-22 17:08:10|423.5|419.4|423.7|419.6|423.75|419.65|423.5|419.4|16
1632330500000|2021-09-22 17:08:20|423.71|419.61|423.76|419.66|423.86|419.76|423.7|419.6|12
1632330510000|2021-09-22 17:08:30|423.73|419.63|423.74|419.64|423.8|419.7|423.73|419.63|6
1632330520000|2021-09-22 17:08:40|423.72|419.62|423.86|419.76|423.9|419.8|423.7|419.6|14
1632330530000|2021-09-22 17:08:50|423.8|419.7|424.06|419.96|424.06|419.96|423.8|419.7|11
1632330540000|2021-09-22 17:09:00|424.05|419.95|423.87|419.77|424.05|419.95|423.81|419.71|20
1632330550000|2021-09-22 17:09:10|423.89|419.79|424.11|420.01|424.12|420.02|423.79|419.69|23
1632330560000|2021-09-22 17:09:20|424.12|420.02|424.33|420.23|424.39|420.29|424.1|420|15
1632330570000|2021-09-22 17:09:30|424.36|420.26|424.3|420.2|424.36|420.26|424.25|420.15|9
1632330580000|2021-09-22 17:09:40|424.31|420.21|423.88|419.78|424.31|420.21|423.88|419.78|15
1632330590000|2021-09-22 17:09:50|423.86|419.76|424.02|419.92|424.03|419.93|423.86|419.76|11
1632330600000|2021-09-22 17:10:00|424.1|420|423.9|419.8|424.1|420|423.9|419.8|7
1632330610000|2021-09-22 17:10:10|423.89|419.79|423.86|419.76|423.9|419.8|423.86|419.76|5
1632330620000|2021-09-22 17:10:20|423.87|419.77|423.88|419.78|423.9|419.8|423.87|419.77|8
1632330630000|2021-09-22 17:10:30|423.87|419.77|423.75|419.65|423.9|419.8|423.75|419.65|7
1632330640000|2021-09-22 17:10:40|423.76|419.66|423.88|419.78|423.95|419.85|423.76|419.66|13
1632330650000|2021-09-22 17:10:50|423.85|419.75|423.96|419.86|423.96|419.86|423.85|419.75|12
1632330660000|2021-09-22 17:11:00|424|419.9|423.5|419.4|424|419.9|423.45|419.35|24
1632330670000|2021-09-22 17:11:10|423.52|419.42|423.47|419.37|423.54|419.44|423.43|419.33|11
1632330680000|2021-09-22 17:11:20|423.42|419.32|423.35|419.25|423.45|419.35|423.35|419.25|13
1632330690000|2021-09-22 17:11:30|423.33|419.23|423.37|419.27|423.59|419.49|423.3|419.2|15
1632330700000|2021-09-22 17:11:40|423.4|419.3|423.33|419.23|423.45|419.35|423.32|419.22|10
1632330710000|2021-09-22 17:11:50|423.34|419.24|423.66|419.56|423.77|419.67|423.33|419.23|19
1632330720000|2021-09-22 17:12:00|423.67|419.57|423.73|419.63|423.78|419.68|423.54|419.44|17
1632330730000|2021-09-22 17:12:10|423.8|419.7|423.29|419.19|423.8|419.7|423.27|419.17|18
1632330740000|2021-09-22 17:12:20|423.24|419.14|422.73|418.63|423.24|419.14|422.72|418.62|24
1632330750000|2021-09-22 17:12:30|422.74|418.64|422.63|418.53|422.77|418.67|422.63|418.53|18
1632330760000|2021-09-22 17:12:40|422.62|418.52|422.51|418.41|422.62|418.52|422.5|418.4|11
1632330770000|2021-09-22 17:12:50|422.65|418.55|422.71|418.61|422.79|418.69|422.6|418.5|17
1632330780000|2021-09-22 17:13:00|422.73|418.63|422.68|418.58|422.74|418.64|422.62|418.52|10
1632330790000|2021-09-22 17:13:10|422.62|418.52|422.7|418.6|422.8|418.7|422.6|418.5|12
1632330800000|2021-09-22 17:13:20|422.78|418.68|423.52|419.42|423.52|419.42|422.78|418.68|25
1632330810000|2021-09-22 17:13:30|423.47|419.37|423|418.9|423.47|419.37|422.96|418.86|21
1632330820000|2021-09-22 17:13:40|423.05|418.95|422.92|418.82|423.05|418.95|422.9|418.8|9
1632330830000|2021-09-22 17:13:50|422.9|418.8|423.48|419.38|423.59|419.49|422.9|418.8|21
1632330840000|2021-09-22 17:14:00|423.49|419.39|423.77|419.67|423.77|419.67|423.49|419.39|24
1632330850000|2021-09-22 17:14:10|423.85|419.75|423.85|419.75|424|419.9|423.85|419.75|20
1632330860000|2021-09-22 17:14:20|423.88|419.78|423.45|419.35|423.88|419.78|423.45|419.35|17
1632330870000|2021-09-22 17:14:30|423.4|419.3|423.51|419.41|423.51|419.41|423.4|419.3|11
1632330880000|2021-09-22 17:14:40|423.52|419.42|423.34|419.24|423.65|419.55|423.33|419.23|13
1632330890000|2021-09-22 17:14:50|423.33|419.23|423.53|419.43|423.53|419.43|423.33|419.23|19
1632330900000|2021-09-22 17:15:00|423.52|419.42|423.47|419.37|423.55|419.45|423.43|419.33|9
1632330910000|2021-09-22 17:15:10|423.45|419.35|423.32|419.22|423.45|419.35|423.29|419.19|18
1632330920000|2021-09-22 17:15:20|423.31|419.21|423|418.9|423.35|419.25|423|418.9|15
1632330930000|2021-09-22 17:15:30|423.01|418.91|422.93|418.83|423.01|418.91|422.9|418.8|17
1632330940000|2021-09-22 17:15:40|422.92|418.82|422.95|418.85|423|418.9|422.92|418.82|9
1632330950000|2021-09-22 17:15:50|422.99|418.89|422.87|418.77|422.99|418.89|422.85|418.75|18
1632330960000|2021-09-22 17:16:00|422.85|418.75|422.9|418.8|422.95|418.85|422.85|418.75|5
1632330970000|2021-09-22 17:16:10|422.88|418.78|423.21|419.11|423.25|419.15|422.85|418.75|20
1632330980000|2021-09-22 17:16:20|423.24|419.14|422.76|418.66|423.25|419.15|422.74|418.64|21
1632330990000|2021-09-22 17:16:30|422.72|418.62|422.61|418.51|422.73|418.63|422.6|418.5|16
1632331000000|2021-09-22 17:16:40|422.62|418.52|422.53|418.43|422.62|418.52|422.5|418.4|13
1632331010000|2021-09-22 17:16:50|422.55|418.45|422.4|418.3|422.6|418.5|422.4|418.3|21
1632331020000|2021-09-22 17:17:00|422.41|418.31|422.55|418.45|422.55|418.45|422.35|418.25|22
1632331030000|2021-09-22 17:17:10|422.51|418.41|422.5|418.4|422.55|418.45|422.43|418.33|18
1632331040000|2021-09-22 17:17:20|422.51|418.41|422.42|418.32|422.51|418.41|422.4|418.3|11
1632331050000|2021-09-22 17:17:30|422.36|418.26|422.06|417.96|422.36|418.26|422.05|417.95|17
1632331060000|2021-09-22 17:17:40|422.04|417.94|421.64|417.54|422.04|417.94|421.61|417.51|23
1632331070000|2021-09-22 17:17:50|421.6|417.5|421.61|417.51|421.72|417.62|421.5|417.4|18
1632331080000|2021-09-22 17:18:00|421.6|417.5|421.76|417.66|421.87|417.77|421.6|417.5|24
1632331090000|2021-09-22 17:18:10|421.74|417.64|421.75|417.65|421.9|417.8|421.7|417.6|15
1632331100000|2021-09-22 17:18:20|421.8|417.7|421.84|417.74|421.84|417.74|421.72|417.62|13
1632331110000|2021-09-22 17:18:30|421.8|417.7|421.58|417.48|421.8|417.7|421.53|417.43|13
1632331120000|2021-09-22 17:18:40|421.59|417.49|421.57|417.47|421.6|417.5|421.49|417.39|9
1632331130000|2021-09-22 17:18:50|421.59|417.49|421.38|417.28|421.6|417.5|421.38|417.28|11
1632331140000|2021-09-22 17:19:00|421.45|417.35|421.4|417.3|421.54|417.44|421.4|417.3|13
1632331150000|2021-09-22 17:19:10|421.54|417.44|421.63|417.53|421.63|417.53|421.46|417.36|10
1632331160000|2021-09-22 17:19:20|421.61|417.51|421.59|417.49|421.63|417.53|421.5|417.4|12
1632331170000|2021-09-22 17:19:30|421.58|417.48|421.65|417.55|421.65|417.55|421.58|417.48|4
1632331180000|2021-09-22 17:19:40|421.61|417.51|421.63|417.53|421.63|417.53|421.61|417.51|4
1632331190000|2021-09-22 17:19:50|421.67|417.57|421.65|417.55|421.67|417.57|421.63|417.53|4
1632331200000|2021-09-22 17:20:00|421.61|417.51|421.57|417.47|421.61|417.51|421.55|417.45|12
1632331210000|2021-09-22 17:20:10|421.58|417.48|421.52|417.42|421.59|417.49|421.52|417.42|7
1632331220000|2021-09-22 17:20:20|421.54|417.44|420.95|416.85|421.54|417.44|420.95|416.85|22
1632331230000|2021-09-22 17:20:30|420.9|416.8|420.8|416.7|420.9|416.8|420.7|416.6|23
1632331240000|2021-09-22 17:20:40|420.79|416.69|420.71|416.61|420.84|416.74|420.71|416.61|13
1632331250000|2021-09-22 17:20:50|420.7|416.6|420.85|416.75|420.85|416.75|420.69|416.59|13
1632331260000|2021-09-22 17:21:00|420.86|416.76|421.02|416.92|421.13|417.03|420.85|416.75|18
1632331270000|2021-09-22 17:21:10|421.06|416.96|421.25|417.15|421.33|417.23|421.06|416.96|22
1632331280000|2021-09-22 17:21:20|421.32|417.22|421.35|417.25|421.35|417.25|421.25|417.15|19
1632331290000|2021-09-22 17:21:30|421.36|417.26|421.14|417.04|421.38|417.28|420.99|416.89|26
1632331300000|2021-09-22 17:21:40|421.13|417.03|421.02|416.92|421.16|417.06|420.95|416.85|20
1632331310000|2021-09-22 17:21:50|420.99|416.89|420.99|416.89|421.01|416.91|420.94|416.84|8
1632331320000|2021-09-22 17:22:00|421.04|416.94|420.77|416.67|421.07|416.97|420.66|416.56|20
1632331330000|2021-09-22 17:22:10|420.73|416.63|420.73|416.63|420.81|416.71|420.65|416.55|23
1632331340000|2021-09-22 17:22:20|420.7|416.6|420.72|416.62|420.78|416.68|420.7|416.6|10
1632331350000|2021-09-22 17:22:30|420.74|416.64|420.91|416.81|420.92|416.82|420.74|416.64|17
1632331360000|2021-09-22 17:22:40|420.9|416.8|421.1|417|421.1|417|420.9|416.8|12
1632331370000|2021-09-22 17:22:50|421.07|416.97|421.2|417.1|421.25|417.15|421.07|416.97|15
1632331380000|2021-09-22 17:23:00|421.1|417|420.6|416.5|421.1|417|420.6|416.5|14
1632331390000|2021-09-22 17:23:10|420.55|416.45|420.72|416.62|420.75|416.65|420.47|416.37|14
1632331400000|2021-09-22 17:23:20|420.71|416.61|420.71|416.61|420.74|416.64|420.7|416.6|11
1632331410000|2021-09-22 17:23:30|420.73|416.63|420.64|416.54|420.73|416.63|420.58|416.48|22
1632331420000|2021-09-22 17:23:40|420.65|416.55|420.55|416.45|420.7|416.6|420.5|416.4|13
1632331430000|2021-09-22 17:23:50|420.52|416.42|420.65|416.55|420.65|416.55|420.48|416.38|14
1632331440000|2021-09-22 17:24:00|420.63|416.53|420.55|416.45|420.65|416.55|420.52|416.42|9
1632331450000|2021-09-22 17:24:10|420.5|416.4|420.45|416.35|420.55|416.45|420.36|416.26|17
1632331460000|2021-09-22 17:24:20|420.42|416.32|420.56|416.46|420.59|416.49|420.34|416.24|19
1632331470000|2021-09-22 17:24:30|420.55|416.45|420.47|416.37|420.63|416.53|420.43|416.33|21
1632331480000|2021-09-22 17:24:40|420.46|416.36|420.35|416.25|420.51|416.41|420.34|416.24|16
1632331490000|2021-09-22 17:24:50|420.39|416.29|419.8|415.7|420.4|416.3|419.8|415.7|19
1632331500000|2021-09-22 17:25:00|419.83|415.73|420.05|415.95|420.06|415.96|419.82|415.72|18
1632331510000|2021-09-22 17:25:10|420.06|415.96|420.22|416.12|420.25|416.15|420.04|415.94|19
1632331520000|2021-09-22 17:25:20|420.31|416.21|420.34|416.24|420.41|416.31|420.26|416.16|20
1632331530000|2021-09-22 17:25:30|420.36|416.26|420.48|416.38|420.49|416.39|420.32|416.22|12
1632331540000|2021-09-22 17:25:40|420.47|416.37|420.55|416.45|420.58|416.48|420.47|416.37|17
1632331550000|2021-09-22 17:25:50|420.56|416.46|420.67|416.57|420.69|416.59|420.55|416.45|14
1632331560000|2021-09-22 17:26:00|420.61|416.51|420.86|416.76|420.96|416.86|420.61|416.51|22
1632331570000|2021-09-22 17:26:10|420.88|416.78|420.9|416.8|420.95|416.85|420.8|416.7|17
1632331580000|2021-09-22 17:26:20|420.89|416.79|420.63|416.53|420.94|416.84|420.63|416.53|14
1632331590000|2021-09-22 17:26:30|420.66|416.56|420.6|416.5|420.7|416.6|420.49|416.39|19
1632331600000|2021-09-22 17:26:40|420.66|416.56|420.3|416.2|420.66|416.56|420.3|416.2|13
1632331610000|2021-09-22 17:26:50|420.38|416.28|420.43|416.33|420.53|416.43|420.3|416.2|19
1632331620000|2021-09-22 17:27:00|420.42|416.32|420.79|416.69|420.8|416.7|420.42|416.32|29
1632331630000|2021-09-22 17:27:10|420.81|416.71|420.81|416.71|420.91|416.81|420.7|416.6|13
1632331640000|2021-09-22 17:27:20|420.82|416.72|421.05|416.95|421.05|416.95|420.82|416.72|17
1632331650000|2021-09-22 17:27:30|421.04|416.94|421.15|417.05|421.15|417.05|421.01|416.91|8
1632331660000|2021-09-22 17:27:40|421.16|417.06|421.15|417.05|421.19|417.09|421.15|417.05|4
1632331670000|2021-09-22 17:27:50|421.19|417.09|421.3|417.2|421.4|417.3|421.13|417.03|23
1632331680000|2021-09-22 17:28:00|421.29|417.19|421.31|417.21|421.45|417.35|421.29|417.19|14
1632331690000|2021-09-22 17:28:10|421.4|417.3|421.57|417.47|421.71|417.61|421.37|417.27|27
1632331700000|2021-09-22 17:28:20|421.53|417.43|421.77|417.67|421.77|417.67|421.53|417.43|19
1632331710000|2021-09-22 17:28:30|421.71|417.61|421.56|417.46|421.81|417.71|421.55|417.45|22
1632331720000|2021-09-22 17:28:40|421.55|417.45|420.99|416.89|421.55|417.45|420.96|416.86|20
1632331730000|2021-09-22 17:28:50|420.9|416.8|421.03|416.93|421.15|417.05|420.9|416.8|15
1632331740000|2021-09-22 17:29:00|421.04|416.94|421.02|416.92|421.12|417.02|421|416.9|14
1632331750000|2021-09-22 17:29:10|421.01|416.91|421.24|417.14|421.24|417.14|421|416.9|20
1632331760000|2021-09-22 17:29:20|421.34|417.24|421.24|417.14|421.38|417.28|421.24|417.14|12
1632331770000|2021-09-22 17:29:30|421.22|417.12|421.39|417.29|421.39|417.29|421.21|417.11|17
1632331780000|2021-09-22 17:29:40|421.47|417.37|421.2|417.1|421.5|417.4|421.19|417.09|23
1632331790000|2021-09-22 17:29:50|421.22|417.12|421.09|416.99|421.22|417.12|421.07|416.97|20
1632331800000|2021-09-22 17:30:00|421.08|416.98|421.14|417.04|421.15|417.05|420.92|416.82|13
1632331810000|2021-09-22 17:30:10|421.15|417.05|421|416.9|421.19|417.09|421|416.9|20
1632331820000|2021-09-22 17:30:20|421.1|417|421.3|417.2|421.36|417.26|421.1|417|17
1632331830000|2021-09-22 17:30:30|421.32|417.22|421.35|417.25|421.35|417.25|421.32|417.22|2
1632331840000|2021-09-22 17:30:40|421.36|417.26|421.5|417.4|421.5|417.4|421.32|417.22|8
1632331850000|2021-09-22 17:30:50|421.51|417.41|421.52|417.42|421.58|417.48|421.5|417.4|18
1632331860000|2021-09-22 17:31:00|421.53|417.43|421.6|417.5|421.66|417.56|421.5|417.4|16
1632331870000|2021-09-22 17:31:10|421.51|417.41|421.36|417.26|421.52|417.42|421.32|417.22|19
1632331880000|2021-09-22 17:31:20|421.32|417.22|421.51|417.41|421.57|417.47|421.3|417.2|17
1632331890000|2021-09-22 17:31:30|421.5|417.4|421.41|417.31|421.55|417.45|421.32|417.22|14
1632331900000|2021-09-22 17:31:40|421.4|417.3|421.71|417.61|421.75|417.65|421.4|417.3|11
1632331910000|2021-09-22 17:31:50|421.72|417.62|421.63|417.53|421.75|417.65|421.62|417.52|16
1632331920000|2021-09-22 17:32:00|421.62|417.52|421.6|417.5|421.65|417.55|421.6|417.5|9
1632331930000|2021-09-22 17:32:10|421.61|417.51|421.61|417.51|421.72|417.62|421.6|417.5|12
1632331940000|2021-09-22 17:32:20|421.62|417.52|421.62|417.52|421.71|417.61|421.6|417.5|12
1632331950000|2021-09-22 17:32:30|421.6|417.5|421.62|417.52|421.64|417.54|421.6|417.5|9
1632331960000|2021-09-22 17:32:40|421.6|417.5|422.15|418.05|422.15|418.05|421.6|417.5|20
1632331970000|2021-09-22 17:32:50|422.17|418.07|422.16|418.06|422.18|418.08|422.1|418|14
1632331980000|2021-09-22 17:33:00|422.15|418.05|422.2|418.1|422.3|418.2|422.12|418.02|25
1632331990000|2021-09-22 17:33:10|422.22|418.12|422.12|418.02|422.22|418.12|422.12|418.02|5
1632332000000|2021-09-22 17:33:20|422.11|418.01|422.18|418.08|422.2|418.1|422.1|418|8
1632332010000|2021-09-22 17:33:30|422.15|418.05|421.88|417.78|422.15|418.05|421.88|417.78|8
1632332020000|2021-09-22 17:33:40|421.85|417.75|421.57|417.47|421.92|417.82|421.55|417.45|19
1632332030000|2021-09-22 17:33:50|421.53|417.43|421.66|417.56|421.69|417.59|421.5|417.4|21
1632332040000|2021-09-22 17:34:00|421.69|417.59|421.79|417.69|421.79|417.69|421.6|417.5|18
1632332050000|2021-09-22 17:34:10|421.8|417.7|421.71|417.61|421.85|417.75|421.7|417.6|12
1632332060000|2021-09-22 17:34:20|421.72|417.62|421.4|417.3|421.73|417.63|421.35|417.25|19
1632332070000|2021-09-22 17:34:30|421.41|417.31|421.25|417.15|421.41|417.31|421.2|417.1|17
1632332080000|2021-09-22 17:34:40|421.27|417.17|421.11|417.01|421.27|417.17|421.08|416.98|16
1632332090000|2021-09-22 17:34:50|421.1|417|421.01|416.91|421.1|417|421|416.9|12
1632332100000|2021-09-22 17:35:00|421|416.9|421.1|417|421.11|417.01|421|416.9|10
1632332110000|2021-09-22 17:35:10|421|416.9|421.1|417|421.21|417.11|421|416.9|13
1632332120000|2021-09-22 17:35:20|421.11|417.01|421.41|417.31|421.44|417.34|421.1|417|10
1632332130000|2021-09-22 17:35:30|421.4|417.3|421.02|416.92|421.42|417.32|421.02|416.92|14
1632332140000|2021-09-22 17:35:40|420.99|416.89|420.93|416.83|421.05|416.95|420.81|416.71|18
1632332150000|2021-09-22 17:35:50|420.92|416.82|421.09|416.99|421.09|416.99|420.9|416.8|19
1632332160000|2021-09-22 17:36:00|421.05|416.95|421.02|416.92|421.15|417.05|421.02|416.92|9
1632332170000|2021-09-22 17:36:10|421.04|416.94|421.61|417.51|421.63|417.53|421.04|416.94|21
1632332180000|2021-09-22 17:36:20|421.6|417.5|421.67|417.57|421.69|417.59|421.6|417.5|9
1632332190000|2021-09-22 17:36:30|421.63|417.53|421.75|417.65|421.75|417.65|421.58|417.48|9
1632332200000|2021-09-22 17:36:40|421.72|417.62|421.44|417.34|421.72|417.62|421.38|417.28|14
1632332210000|2021-09-22 17:36:50|421.41|417.31|421.4|417.3|421.41|417.31|421.35|417.25|7
1632332220000|2021-09-22 17:37:00|421.32|417.22|421.1|417|421.32|417.22|421.1|417|8
1632332230000|2021-09-22 17:37:10|421.11|417.01|421.2|417.1|421.21|417.11|421.11|417.01|11
1632332240000|2021-09-22 17:37:20|421.26|417.16|421.84|417.74|421.84|417.74|421.26|417.16|13
1632332250000|2021-09-22 17:37:30|422|417.9|421.84|417.74|422.15|418.05|421.83|417.73|25
1632332260000|2021-09-22 17:37:40|421.85|417.75|421.77|417.67|421.85|417.75|421.69|417.59|17
1632332270000|2021-09-22 17:37:50|421.78|417.68|421.76|417.66|421.95|417.85|421.7|417.6|16
1632332280000|2021-09-22 17:38:00|421.75|417.65|421.62|417.52|421.75|417.65|421.55|417.45|20
1632332290000|2021-09-22 17:38:10|421.6|417.5|421.75|417.65|421.85|417.75|421.6|417.5|15
1632332300000|2021-09-22 17:38:20|421.71|417.61|421.82|417.72|421.83|417.73|421.7|417.6|10
1632332310000|2021-09-22 17:38:30|421.81|417.71|422.1|418|422.1|418|421.8|417.7|13
1632332320000|2021-09-22 17:38:40|422.07|417.97|422.1|418|422.17|418.07|422|417.9|15
1632332330000|2021-09-22 17:38:50|422.02|417.92|422|417.9|422.1|418|421.91|417.81|12
1632332340000|2021-09-22 17:39:00|422.01|417.91|422|417.9|422.08|417.98|422|417.9|11
1632332350000|2021-09-22 17:39:10|422.09|417.99|422.31|418.21|422.31|418.21|422.09|417.99|17
1632332360000|2021-09-22 17:39:20|422.29|418.19|422.29|418.19|422.4|418.3|422.16|418.06|22
1632332370000|2021-09-22 17:39:30|422.22|418.12|422.3|418.2|422.3|418.2|422.2|418.1|6
1632332380000|2021-09-22 17:39:40|422.34|418.24|422.3|418.2|422.34|418.24|422.3|418.2|8
1632332390000|2021-09-22 17:39:50|422.31|418.21|422.25|418.15|422.35|418.25|422.2|418.1|7
1632332400000|2021-09-22 17:40:00|422.23|418.13|422.33|418.23|422.38|418.28|422.2|418.1|12
1632332410000|2021-09-22 17:40:10|422.35|418.25|422.32|418.22|422.38|418.28|422.3|418.2|18
1632332420000|2021-09-22 17:40:20|422.31|418.21|422.07|417.97|422.32|418.22|422.07|417.97|17
1632332430000|2021-09-22 17:40:30|422.08|417.98|421.97|417.87|422.15|418.05|421.97|417.87|18
1632332440000|2021-09-22 17:40:40|422|417.9|421.62|417.52|422|417.9|421.6|417.5|25
1632332450000|2021-09-22 17:40:50|421.66|417.56|421.75|417.65|421.75|417.65|421.5|417.4|15
1632332460000|2021-09-22 17:41:00|421.63|417.53|421.73|417.63|421.81|417.71|421.6|417.5|11
1632332470000|2021-09-22 17:41:10|421.75|417.65|422.01|417.91|422.04|417.94|421.75|417.65|23
1632332480000|2021-09-22 17:41:20|422|417.9|421.95|417.85|422|417.9|421.91|417.81|11
1632332490000|2021-09-22 17:41:30|421.91|417.81|421.91|417.81|421.98|417.88|421.9|417.8|10
1632332500000|2021-09-22 17:41:40|421.92|417.82|422.01|417.91|422.02|417.92|421.9|417.8|9
1632332510000|2021-09-22 17:41:50|421.95|417.85|421.94|417.84|421.95|417.85|421.87|417.77|11
1632332520000|2021-09-22 17:42:00|421.93|417.83|421.54|417.44|421.93|417.83|421.54|417.44|17
1632332530000|2021-09-22 17:42:10|421.55|417.45|421.6|417.5|421.61|417.51|421.5|417.4|12
1632332540000|2021-09-22 17:42:20|421.5|417.4|421.55|417.45|421.6|417.5|421.5|417.4|6
1632332550000|2021-09-22 17:42:30|421.49|417.39|421.48|417.38|421.55|417.45|421.38|417.28|22
1632332560000|2021-09-22 17:42:40|421.44|417.34|421.56|417.46|421.56|417.46|421.43|417.33|7
1632332570000|2021-09-22 17:42:50|421.57|417.47|421.57|417.47|421.58|417.48|421.54|417.44|6
1632332580000|2021-09-22 17:43:00|421.6|417.5|421.61|417.51|421.62|417.52|421.55|417.45|8
1632332590000|2021-09-22 17:43:10|421.64|417.54|421.85|417.75|421.85|417.75|421.61|417.51|11
1632332600000|2021-09-22 17:43:20|421.88|417.78|422.04|417.94|422.04|417.94|421.87|417.77|15
1632332610000|2021-09-22 17:43:30|422.1|418|422.16|418.06|422.16|418.06|422.1|418|3
1632332620000|2021-09-22 17:43:40|422.15|418.05|422.07|417.97|422.16|418.06|422.05|417.95|8
1632332630000|2021-09-22 17:43:50|422.14|418.04|421.94|417.84|422.14|418.04|421.94|417.84|9
1632332640000|2021-09-22 17:44:00|421.95|417.85|421.95|417.85|421.97|417.87|421.93|417.83|13
1632332650000|2021-09-22 17:44:10|421.96|417.86|421.93|417.83|421.96|417.86|421.88|417.78|4
1632332660000|2021-09-22 17:44:20|421.88|417.78|421.62|417.52|421.93|417.83|421.55|417.45|19
1632332670000|2021-09-22 17:44:30|421.61|417.51|421.34|417.24|421.61|417.51|421.34|417.24|16
1632332680000|2021-09-22 17:44:40|421.35|417.25|421.4|417.3|421.47|417.37|421.26|417.16|19
1632332690000|2021-09-22 17:44:50|421.38|417.28|421.35|417.25|421.39|417.29|421.35|417.25|8
1632332700000|2021-09-22 17:45:00|421.34|417.24|421.35|417.25|421.4|417.3|421.34|417.24|8
1632332710000|2021-09-22 17:45:10|421.37|417.27|421.4|417.3|421.4|417.3|421.35|417.25|8
1632332720000|2021-09-22 17:45:20|421.39|417.29|421.65|417.55|421.69|417.59|421.39|417.29|15
1632332730000|2021-09-22 17:45:30|421.7|417.6|421.63|417.53|421.7|417.6|421.63|417.53|7
1632332740000|2021-09-22 17:45:40|421.59|417.49|421.57|417.47|421.59|417.49|421.57|417.47|3
1632332750000|2021-09-22 17:45:50|421.55|417.45|421.75|417.65|421.78|417.68|421.55|417.45|13
1632332760000|2021-09-22 17:46:00|421.82|417.72|421.75|417.65|421.94|417.84|421.75|417.65|18
1632332770000|2021-09-22 17:46:10|421.7|417.6|421.75|417.65|421.75|417.65|421.6|417.5|21
1632332780000|2021-09-22 17:46:20|421.65|417.55|421.94|417.84|421.95|417.85|421.63|417.53|19
1632332790000|2021-09-22 17:46:30|421.91|417.81|421.9|417.8|421.97|417.87|421.88|417.78|23
1632332800000|2021-09-22 17:46:40|421.89|417.79|421.84|417.74|421.89|417.79|421.82|417.72|12
1632332810000|2021-09-22 17:46:50|421.83|417.73|421.84|417.74|421.84|417.74|421.83|417.73|2
1632332820000|2021-09-22 17:47:00|421.85|417.75|422|417.9|422.06|417.96|421.8|417.7|15
1632332830000|2021-09-22 17:47:10|422.01|417.91|422.2|418.1|422.2|418.1|422|417.9|8
1632332840000|2021-09-22 17:47:20|422.22|418.12|422.4|418.3|422.4|418.3|422.22|418.12|11
1632332850000|2021-09-22 17:47:30|422.38|418.28|422.51|418.41|422.6|418.5|422.27|418.17|18
1632332860000|2021-09-22 17:47:40|422.53|418.43|422.4|418.3|422.57|418.47|422.37|418.27|13
1632332870000|2021-09-22 17:47:50|422.41|418.31|422.6|418.5|422.6|418.5|422.36|418.26|11
1632332880000|2021-09-22 17:48:00|422.55|418.45|422.56|418.46|422.59|418.49|422.53|418.43|15
1632332890000|2021-09-22 17:48:10|422.5|418.4|422.36|418.26|422.5|418.4|422.36|418.26|14
1632332900000|2021-09-22 17:48:20|422.31|418.21|422.26|418.16|422.34|418.24|422.26|418.16|8
1632332910000|2021-09-22 17:48:30|422.25|418.15|422.23|418.13|422.26|418.16|422.2|418.1|8
1632332920000|2021-09-22 17:48:40|422.22|418.12|422.2|418.1|422.23|418.13|422.19|418.09|10
1632332930000|2021-09-22 17:48:50|422.23|418.13|422.25|418.15|422.25|418.15|422.2|418.1|6
1632332940000|2021-09-22 17:49:00|422.21|418.11|422.25|418.15|422.3|418.2|422.2|418.1|13
1632332950000|2021-09-22 17:49:10|422.2|418.1|422.21|418.11|422.21|418.11|422.2|418.1|4
1632332960000|2021-09-22 17:49:20|422.2|418.1|422.18|418.08|422.21|418.11|422.13|418.03|10
1632332970000|2021-09-22 17:49:30|422.2|418.1|422.2|418.1|422.2|418.1|422.2|418.1|1
1632332980000|2021-09-22 17:49:40|422.32|418.22|422.7|418.6|422.7|418.6|422.32|418.22|12
1632332990000|2021-09-22 17:49:50|422.72|418.62|423.01|418.91|423.01|418.91|422.72|418.62|11
1632333000000|2021-09-22 17:50:00|423.04|418.94|423.15|419.05|423.16|419.06|423.04|418.94|12
1632333010000|2021-09-22 17:50:10|423.13|419.03|423.2|419.1|423.2|419.1|423.11|419.01|11
1632333020000|2021-09-22 17:50:20|423.11|419.01|422.75|418.65|423.12|419.02|422.7|418.6|11
1632333030000|2021-09-22 17:50:30|422.72|418.62|422.6|418.5|422.72|418.62|422.58|418.48|8
1632333040000|2021-09-22 17:50:40|422.59|418.49|422.52|418.42|422.6|418.5|422.5|418.4|12
1632333050000|2021-09-22 17:50:50|422.5|418.4|422.5|418.4|422.5|418.4|422.49|418.39|3
1632333060000|2021-09-22 17:51:00|422.51|418.41|422.5|418.4|422.54|418.44|422.49|418.39|10
1632333070000|2021-09-22 17:51:10|422.51|418.41|422.6|418.5|422.6|418.5|422.51|418.41|9
1632333080000|2021-09-22 17:51:20|422.58|418.48|422.6|418.5|422.6|418.5|422.56|418.46|7
1632333090000|2021-09-22 17:51:30|422.55|418.45|422.5|418.4|422.55|418.45|422.47|418.37|5
1632333100000|2021-09-22 17:51:40|422.45|418.35|422.46|418.36|422.46|418.36|422.41|418.31|5
1632333110000|2021-09-22 17:51:50|422.54|418.44|422.68|418.58|422.68|418.58|422.51|418.41|9
1632333120000|2021-09-22 17:52:00|422.66|418.56|422.31|418.21|422.66|418.56|422.3|418.2|17
1632333130000|2021-09-22 17:52:10|422.3|418.2|422.3|418.2|422.32|418.22|422.3|418.2|7
1632333140000|2021-09-22 17:52:20|422.31|418.21|422.24|418.14|422.35|418.25|422.2|418.1|14
1632333150000|2021-09-22 17:52:30|422.26|418.16|422.5|418.4|422.5|418.4|422.22|418.12|17
1632333160000|2021-09-22 17:52:40|422.53|418.43|422.32|418.22|422.53|418.43|422.32|418.22|16
1632333170000|2021-09-22 17:52:50|422.33|418.23|422.33|418.23|422.34|418.24|422.31|418.21|7
1632333180000|2021-09-22 17:53:00|422.34|418.24|422.36|418.26|422.39|418.29|422.31|418.21|8
1632333190000|2021-09-22 17:53:10|422.34|418.24|422.34|418.24|422.34|418.24|422.34|418.24|1
1632333200000|2021-09-22 17:53:20|422.35|418.25|422.34|418.24|422.35|418.25|422.34|418.24|2
1632333210000|2021-09-22 17:53:30|422.35|418.25|422.81|418.71|422.93|418.83|422.35|418.25|21
1632333220000|2021-09-22 17:53:40|422.76|418.66|422.64|418.54|422.76|418.66|422.6|418.5|12
1632333230000|2021-09-22 17:53:50|422.63|418.53|422.61|418.51|422.65|418.55|422.6|418.5|9
1632333240000|2021-09-22 17:54:00|422.6|418.5|422.36|418.26|422.6|418.5|422.34|418.24|12
1632333250000|2021-09-22 17:54:10|422.37|418.27|422.2|418.1|422.37|418.27|422.2|418.1|9
1632333260000|2021-09-22 17:54:20|422.23|418.13|422.17|418.07|422.23|418.13|422.17|418.07|4
1632333270000|2021-09-22 17:54:30|422.15|418.05|422.1|418|422.15|418.05|422.1|418|3
1632333280000|2021-09-22 17:54:40|422.18|418.08|422.18|418.08|422.37|418.27|422.18|418.08|17
1632333290000|2021-09-22 17:54:50|422.17|418.07|422.1|418|422.2|418.1|422.1|418|8
1632333300000|2021-09-22 17:55:00|422.13|418.03|422.09|417.99|422.18|418.08|422.09|417.99|7
1632333310000|2021-09-22 17:55:10|422.1|418|422.21|418.11|422.26|418.16|422.09|417.99|11
1632333320000|2021-09-22 17:55:20|422.27|418.17|422.28|418.18|422.33|418.23|422.27|418.17|5
1632333330000|2021-09-22 17:55:30|422.27|418.17|421.9|417.8|422.28|418.18|421.87|417.77|18
1632333340000|2021-09-22 17:55:40|421.8|417.7|421.7|417.6|421.87|417.77|421.67|417.57|17
1632333350000|2021-09-22 17:55:50|421.71|417.61|421.71|417.61|421.79|417.69|421.71|417.61|9
1632333360000|2021-09-22 17:56:00|421.72|417.62|421.71|417.61|421.77|417.67|421.71|417.61|10
1632333370000|2021-09-22 17:56:10|421.68|417.58|421.6|417.5|421.71|417.61|421.5|417.4|15
1632333380000|2021-09-22 17:56:20|421.5|417.4|421.63|417.53|421.66|417.56|421.5|417.4|6
1632333390000|2021-09-22 17:56:30|421.6|417.5|421.5|417.4|421.6|417.5|421.5|417.4|12
1632333400000|2021-09-22 17:56:40|421.51|417.41|421.45|417.35|421.53|417.43|421.45|417.35|7
1632333410000|2021-09-22 17:56:50|421.46|417.36|421.1|417|421.48|417.38|421.1|417|12
1632333420000|2021-09-22 17:57:00|421.13|417.03|421.25|417.15|421.29|417.19|421.1|417|25
1632333430000|2021-09-22 17:57:10|421.18|417.08|421.45|417.35|421.45|417.35|421.15|417.05|16
1632333440000|2021-09-22 17:57:20|421.42|417.32|421.42|417.32|421.45|417.35|421.42|417.32|11
1632333450000|2021-09-22 17:57:30|421.45|417.35|421.52|417.42|421.52|417.42|421.41|417.31|18
1632333460000|2021-09-22 17:57:40|421.51|417.41|421.51|417.41|421.57|417.47|421.51|417.41|12
1632333470000|2021-09-22 17:57:50|421.53|417.43|421.43|417.33|421.54|417.44|421.43|417.33|7
1632333480000|2021-09-22 17:58:00|421.42|417.32|421.1|417|421.42|417.32|421.1|417|16
1632333490000|2021-09-22 17:58:10|421.13|417.03|421.33|417.23|421.35|417.25|421.02|416.92|15
1632333500000|2021-09-22 17:58:20|421.3|417.2|421.43|417.33|421.43|417.33|421.28|417.18|8
1632333510000|2021-09-22 17:58:30|421.41|417.31|421.45|417.35|421.5|417.4|421.41|417.31|9
1632333520000|2021-09-22 17:58:40|421.48|417.38|421.49|417.39|421.51|417.41|421.48|417.38|6
1632333530000|2021-09-22 17:58:50|421.48|417.38|421.5|417.4|421.5|417.4|421.44|417.34|11
1632333540000|2021-09-22 17:59:00|421.48|417.38|421.7|417.6|421.7|417.6|421.43|417.33|10
1632333550000|2021-09-22 17:59:10|421.72|417.62|421.65|417.55|421.8|417.7|421.65|417.55|6
1632333560000|2021-09-22 17:59:20|421.58|417.48|421.38|417.28|421.58|417.48|421.36|417.26|13
1632333570000|2021-09-22 17:59:30|421.4|417.3|421.24|417.14|421.4|417.3|421.22|417.12|9
1632333580000|2021-09-22 17:59:40|421.23|417.13|421.15|417.05|421.28|417.18|421.13|417.03|13
1632333590000|2021-09-22 17:59:50|421.31|417.21|421.32|417.22|421.32|417.22|421.3|417.2|5
1632333600000|2021-09-22 18:00:00|421.29|417.19|420.35|416.25|421.29|417.19|420.24|416.14|35
1632333610000|2021-09-22 18:00:10|420.33|416.23|419.78|415.68|420.33|416.23|419.74|415.64|32
1632333620000|2021-09-22 18:00:20|419.79|415.69|420.27|416.17|420.27|416.17|419.79|415.69|28
1632333630000|2021-09-22 18:00:30|420.28|416.18|420.94|416.84|420.94|416.84|420.28|416.18|37
1632333640000|2021-09-22 18:00:40|420.96|416.86|421.64|417.54|421.69|417.59|420.91|416.81|32
1632333650000|2021-09-22 18:00:50|421.74|417.64|423.15|419.05|423.18|419.08|421.74|417.64|36
1632333660000|2021-09-22 18:01:00|423.14|419.04|424.15|420.05|424.15|420.05|423.12|419.02|30
1632333670000|2021-09-22 18:01:10|424.17|420.07|425.15|421.05|425.15|421.05|424.14|420.04|27
1632333680000|2021-09-22 18:01:20|425.31|421.21|425.34|421.24|425.45|421.35|424.87|420.77|33
1632333690000|2021-09-22 18:01:30|425.35|421.25|425.31|421.21|425.35|421.25|424.98|420.88|30
1632333700000|2021-09-22 18:01:40|425.15|421.05|424.95|420.85|425.32|421.22|424.95|420.85|24
1632333710000|2021-09-22 18:01:50|424.92|420.82|424.63|420.53|424.92|420.82|424.46|420.36|25
1632333720000|2021-09-22 18:02:00|424.61|420.51|425.61|421.51|425.65|421.55|424.61|420.51|28
1632333730000|2021-09-22 18:02:10|425.63|421.53|425.7|421.6|425.71|421.61|425.51|421.41|29
1632333740000|2021-09-22 18:02:20|425.69|421.59|426.3|422.2|426.3|422.2|425.65|421.55|28
1632333750000|2021-09-22 18:02:30|426.34|422.24|426.28|422.18|426.57|422.47|426.15|422.05|31
1632333760000|2021-09-22 18:02:40|426.43|422.33|426.94|422.84|426.95|422.85|426.25|422.15|27
1632333770000|2021-09-22 18:02:50|426.92|422.82|426.58|422.48|426.92|422.82|426.49|422.39|31
1632333780000|2021-09-22 18:03:00|426.54|422.44|426.44|422.34|426.92|422.82|426.4|422.3|34
1632333790000|2021-09-22 18:03:10|426.41|422.31|426.4|422.3|426.49|422.39|425.58|421.48|32
1632333800000|2021-09-22 18:03:20|426.43|422.33|425.7|421.6|426.43|422.33|425.61|421.51|32
1632333810000|2021-09-22 18:03:30|425.71|421.61|426.25|422.15|426.25|422.15|425.71|421.61|27
1632333820000|2021-09-22 18:03:40|426.18|422.08|425.55|421.45|426.24|422.14|425.45|421.35|34
1632333830000|2021-09-22 18:03:50|425.65|421.55|425.72|421.62|425.75|421.65|425.36|421.26|19
1632333840000|2021-09-22 18:04:00|425.89|421.79|426.7|422.6|426.7|422.6|425.85|421.75|30
1632333850000|2021-09-22 18:04:10|426.8|422.7|427.18|423.08|427.31|423.21|426.75|422.65|21
1632333860000|2021-09-22 18:04:20|427.03|422.93|426.43|422.33|427.1|423|426.2|422.1|32
1632333870000|2021-09-22 18:04:30|426.45|422.35|427|422.9|427.05|422.95|426.1|422|32
1632333880000|2021-09-22 18:04:40|426.96|422.86|426.33|422.23|426.96|422.86|426.33|422.23|30
1632333890000|2021-09-22 18:04:50|426.35|422.25|426.81|422.71|426.89|422.79|426.33|422.23|28
1632333900000|2021-09-22 18:05:00|426.82|422.72|427.1|423|427.1|423|426.68|422.58|28
1632333910000|2021-09-22 18:05:10|427.11|423.01|427.57|423.47|427.85|423.75|427.11|423.01|26
1632333920000|2021-09-22 18:05:20|427.58|423.48|427.3|423.2|427.58|423.48|427.24|423.14|31
1632333930000|2021-09-22 18:05:30|427.27|423.17|427|422.9|427.3|423.2|426.93|422.83|30
1632333940000|2021-09-22 18:05:40|427.01|422.91|427.1|423|427.35|423.25|427.01|422.91|28
1632333950000|2021-09-22 18:05:50|427.17|423.07|426.94|422.84|427.17|423.07|426.8|422.7|17
1632333960000|2021-09-22 18:06:00|426.89|422.79|427.25|423.15|427.32|423.22|426.8|422.7|16
1632333970000|2021-09-22 18:06:10|427.22|423.12|427.25|423.15|427.25|423.15|426.99|422.89|19
1632333980000|2021-09-22 18:06:20|427.2|423.1|427.45|423.35|427.65|423.55|427.15|423.05|21
1632333990000|2021-09-22 18:06:30|427.4|423.3|427.63|423.53|427.63|423.53|427.23|423.13|26
1632334000000|2021-09-22 18:06:40|427.66|423.56|427.31|423.21|427.69|423.59|427.29|423.19|20
1632334010000|2021-09-22 18:06:50|427.33|423.23|427.5|423.4|427.56|423.46|427.33|423.23|18
1632334020000|2021-09-22 18:07:00|427.53|423.43|427.45|423.35|427.6|423.5|427.27|423.17|13
1632334030000|2021-09-22 18:07:10|427.5|423.4|427.48|423.38|427.76|423.66|427.48|423.38|23
1632334040000|2021-09-22 18:07:20|427.45|423.35|427.76|423.66|427.76|423.66|427.45|423.35|21
1632334050000|2021-09-22 18:07:30|427.8|423.7|427.76|423.66|427.8|423.7|427.64|423.54|13
1632334060000|2021-09-22 18:07:40|427.94|423.84|428.3|424.2|428.3|424.2|427.93|423.83|10
1632334070000|2021-09-22 18:07:50|428.45|424.35|428.41|424.31|428.6|424.5|428.3|424.2|10
1632334080000|2021-09-22 18:08:00|428.42|424.32|428.64|424.54|428.65|424.55|428.42|424.32|7
1632334090000|2021-09-22 18:08:10|428.6|424.5|428.3|424.2|428.65|424.55|428.3|424.2|9
1632334100000|2021-09-22 18:08:20|428.4|424.3|428.72|424.62|428.72|424.62|428.4|424.3|5
1632334110000|2021-09-22 18:08:30|428.71|424.61|428.5|424.4|428.71|424.61|428.5|424.4|6
1632334120000|2021-09-22 18:08:40|428.16|424.06|428.77|424.67|428.78|424.68|428.16|424.06|9
1632334130000|2021-09-22 18:08:50|428.82|424.72|429|424.9|429|424.9|428.82|424.72|3
1632334140000|2021-09-22 18:09:00|429.04|424.94|429.45|425.35|429.45|425.35|429.04|424.94|8
1632334150000|2021-09-22 18:09:10|429.53|425.43|428.94|424.84|429.53|425.43|428.94|424.84|5
1632334160000|2021-09-22 18:09:20|428.9|424.8|429.55|425.45|429.64|425.54|428.9|424.8|10
1632334170000|2021-09-22 18:09:30|429.45|425.35|429.37|425.27|429.45|425.35|429.24|425.14|6
1632334180000|2021-09-22 18:09:40|429.43|425.33|429.09|424.99|429.45|425.35|429.02|424.92|9
1632334190000|2021-09-22 18:09:50|429.14|425.04|428.91|424.81|429.14|425.04|428.75|424.65|8
1632334200000|2021-09-22 18:10:00|428.85|424.75|429.31|425.21|429.31|425.21|428.85|424.75|8
1632334210000|2021-09-22 18:10:10|429.3|425.2|429.08|424.98|429.55|425.45|429.08|424.98|8
1632334220000|2021-09-22 18:10:20|429.18|425.08|429.54|425.44|429.56|425.46|429.18|425.08|8
1632334230000|2021-09-22 18:10:30|429.52|425.42|429.55|425.45|429.63|425.53|429.32|425.22|20
1632334240000|2021-09-22 18:10:40|429.6|425.5|429.39|425.29|429.79|425.69|429.31|425.21|6
1632334250000|2021-09-22 18:10:50|429.34|425.24|429.92|425.82|430.21|426.11|429.34|425.24|9
1632334260000|2021-09-22 18:11:00|429.98|425.88|430.23|426.13|430.23|426.13|429.93|425.83|10
1632334270000|2021-09-22 18:11:10|430.18|426.08|430.11|426.01|430.18|426.08|430.11|426.01|4
1632334280000|2021-09-22 18:11:20|430.14|426.04|430.35|426.25|430.37|426.27|430.12|426.02|7
1632334290000|2021-09-22 18:11:30|430.39|426.29|430.2|426.1|430.39|426.29|430.17|426.07|6
1632334300000|2021-09-22 18:11:40|430.26|426.16|430.55|426.45|430.55|426.45|430.26|426.16|4
1632334310000|2021-09-22 18:11:50|430.45|426.35|430.65|426.55|430.65|426.55|430.45|426.35|4
1632334320000|2021-09-22 18:12:00|430.67|426.57|430.69|426.59|430.69|426.59|430.67|426.57|2
1632334330000|2021-09-22 18:12:10|430.67|426.57|430.15|426.05|430.67|426.57|430.15|426.05|6
1632334340000|2021-09-22 18:12:20|430.29|426.19|431.29|427.19|431.35|427.25|430.29|426.19|8
1632334350000|2021-09-22 18:12:30|431.28|427.18|431.19|427.09|431.44|427.34|431.19|427.09|22
1632334360000|2021-09-22 18:12:40|431.17|427.07|431.19|427.09|431.34|427.24|431.15|427.05|25
1632334370000|2021-09-22 18:12:50|431.2|427.1|431.11|427.01|431.44|427.34|431.1|427|19
1632334380000|2021-09-22 18:13:00|431.1|427|431.12|427.02|431.19|427.09|431.04|426.94|26
1632334390000|2021-09-22 18:13:10|431.13|427.03|431.26|427.16|431.26|427.16|431.09|426.99|21
1632334400000|2021-09-22 18:13:20|431.27|427.17|431.13|427.03|431.27|427.17|431.07|426.97|20
1632334410000|2021-09-22 18:13:30|431.14|427.04|431.06|426.96|431.15|427.05|431|426.9|14
1632334420000|2021-09-22 18:13:40|431.05|426.95|431.2|427.1|431.25|427.15|431.04|426.94|22
1632334430000|2021-09-22 18:13:50|431.21|427.11|431.45|427.35|431.45|427.35|431.05|426.95|21
1632334440000|2021-09-22 18:14:00|431.47|427.37|431.8|427.7|431.85|427.75|431.47|427.37|23
1632334450000|2021-09-22 18:14:10|431.85|427.75|432.1|428|432.1|428|431.8|427.7|17
1632334460000|2021-09-22 18:14:20|432.08|427.98|431.79|427.69|432.25|428.15|431.6|427.5|28
1632334470000|2021-09-22 18:14:30|431.87|427.77|432.19|428.09|432.2|428.1|431.87|427.77|20
1632334480000|2021-09-22 18:14:40|432.2|428.1|431.82|427.72|432.28|428.18|431.82|427.72|33
1632334490000|2021-09-22 18:14:50|431.8|427.7|432.03|427.93|432.03|427.93|431.62|427.52|32
1632334500000|2021-09-22 18:15:00|432.05|427.95|432.05|427.95|432.22|428.12|431.98|427.88|31
1632334510000|2021-09-22 18:15:10|432.06|427.96|432.34|428.24|432.34|428.24|432.02|427.92|28
1632334520000|2021-09-22 18:15:20|432.32|428.22|432.54|428.44|432.54|428.44|432.32|428.22|20
1632334530000|2021-09-22 18:15:30|432.75|428.65|432.81|428.71|432.84|428.74|432.69|428.59|23
1632334540000|2021-09-22 18:15:40|432.84|428.74|432.52|428.42|432.87|428.77|432.29|428.19|32
1632334550000|2021-09-22 18:15:50|432.49|428.39|431.88|427.78|432.5|428.4|431.88|427.78|29
1632334560000|2021-09-22 18:16:00|431.84|427.74|431.96|427.86|432.05|427.95|431.65|427.55|31
1632334570000|2021-09-22 18:16:10|432.1|428|431.6|427.5|432.1|428|431.6|427.5|24
1632334580000|2021-09-22 18:16:20|431.66|427.56|431.56|427.46|431.66|427.56|431.5|427.4|16
1632334590000|2021-09-22 18:16:30|431.57|427.47|431.19|427.09|431.57|427.47|431.19|427.09|31
1632334600000|2021-09-22 18:16:40|431.17|427.07|431.35|427.25|431.52|427.42|431.1|427|30
1632334610000|2021-09-22 18:16:50|431.31|427.21|431.31|427.21|431.36|427.26|431.21|427.11|27
1632334620000|2021-09-22 18:17:00|431.36|427.26|431.02|426.92|431.48|427.38|431.02|426.92|31
1632334630000|2021-09-22 18:17:10|431.01|426.91|430.92|426.82|431.12|427.02|430.9|426.8|19
1632334640000|2021-09-22 18:17:20|430.95|426.85|430.95|426.85|430.99|426.89|430.88|426.78|12
1632334650000|2021-09-22 18:17:30|430.9|426.8|430.68|426.58|430.9|426.8|430.63|426.53|18
1632334660000|2021-09-22 18:17:40|430.69|426.59|430.28|426.18|430.78|426.68|430.27|426.17|25
1632334670000|2021-09-22 18:17:50|430.26|426.16|430.25|426.15|430.33|426.23|430.2|426.1|23
1632334680000|2021-09-22 18:18:00|430.26|426.16|430.05|425.95|430.26|426.16|430.05|425.95|15
1632334690000|2021-09-22 18:18:10|430.02|425.92|430.25|426.15|430.31|426.21|429.91|425.81|24
1632334700000|2021-09-22 18:18:20|430.26|426.16|430.18|426.08|430.29|426.19|430.09|425.99|10
1632334710000|2021-09-22 18:18:30|430.2|426.1|430.15|426.05|430.23|426.13|430.15|426.05|11
1632334720000|2021-09-22 18:18:40|430.2|426.1|430.52|426.42|430.54|426.44|430.18|426.08|18
1632334730000|2021-09-22 18:18:50|430.57|426.47|430.4|426.3|430.57|426.47|430.4|426.3|8
1632334740000|2021-09-22 18:19:00|430.36|426.26|430.55|426.45|430.76|426.66|430.35|426.25|16
1632334750000|2021-09-22 18:19:10|430.5|426.4|430.37|426.27|430.5|426.4|430.22|426.12|22
1632334760000|2021-09-22 18:19:20|430.38|426.28|430.45|426.35|430.58|426.48|430.32|426.22|23
1632334770000|2021-09-22 18:19:30|430.46|426.36|430.73|426.63|430.77|426.67|430.41|426.31|25
1632334780000|2021-09-22 18:19:40|430.7|426.6|430.43|426.33|430.72|426.62|430.42|426.32|18
1632334790000|2021-09-22 18:19:50|430.5|426.4|430.85|426.75|430.85|426.75|430.5|426.4|18
1632334800000|2021-09-22 18:20:00|430.86|426.76|430.76|426.66|430.97|426.87|430.76|426.66|11
1632334810000|2021-09-22 18:20:10|430.7|426.6|430.81|426.71|430.86|426.76|430.65|426.55|19
1632334820000|2021-09-22 18:20:20|430.8|426.7|430.72|426.62|430.8|426.7|430.7|426.6|14
1632334830000|2021-09-22 18:20:30|430.77|426.67|430.58|426.48|430.77|426.67|430.58|426.48|11
1632334840000|2021-09-22 18:20:40|430.63|426.53|430.67|426.57|430.67|426.57|430.61|426.51|10
1632334850000|2021-09-22 18:20:50|430.64|426.54|430.74|426.64|430.86|426.76|430.64|426.54|24
1632334860000|2021-09-22 18:21:00|430.76|426.66|430.79|426.69|430.88|426.78|430.76|426.66|16
1632334870000|2021-09-22 18:21:10|430.81|426.71|430.87|426.77|430.9|426.8|430.72|426.62|10
1632334880000|2021-09-22 18:21:20|430.85|426.75|430.65|426.55|430.91|426.81|430.59|426.49|15
1632334890000|2021-09-22 18:21:30|430.67|426.57|430.52|426.42|430.67|426.57|430.44|426.34|25
1632334900000|2021-09-22 18:21:40|430.51|426.41|430.6|426.5|430.6|426.5|430.45|426.35|24
1632334910000|2021-09-22 18:21:50|430.62|426.52|430.38|426.28|430.68|426.58|430.37|426.27|16
1632334920000|2021-09-22 18:22:00|430.33|426.23|430.44|426.34|430.6|426.5|430.33|426.23|20
1632334930000|2021-09-22 18:22:10|430.45|426.35|430.41|426.31|430.54|426.44|430.38|426.28|13
1632334940000|2021-09-22 18:22:20|430.38|426.28|430.49|426.39|430.54|426.44|430.38|426.28|14
1632334950000|2021-09-22 18:22:30|430.42|426.32|430.45|426.35|430.45|426.35|430.32|426.22|19
1632334960000|2021-09-22 18:22:40|430.42|426.32|430.6|426.5|430.72|426.62|430.4|426.3|20
1632334970000|2021-09-22 18:22:50|430.63|426.53|430.46|426.36|430.65|426.55|430.38|426.28|22
1632334980000|2021-09-22 18:23:00|430.48|426.38|430.36|426.26|430.5|426.4|430.23|426.13|19
1632334990000|2021-09-22 18:23:10|430.38|426.28|430.39|426.29|430.39|426.29|430.3|426.2|15
1632335000000|2021-09-22 18:23:20|430.38|426.28|430.4|426.3|430.43|426.33|430.26|426.16|20
1632335010000|2021-09-22 18:23:30|430.41|426.31|430.5|426.4|430.58|426.48|430.41|426.31|21
1632335020000|2021-09-22 18:23:40|430.53|426.43|430.15|426.05|430.57|426.47|430.12|426.02|23
1632335030000|2021-09-22 18:23:50|430.16|426.06|429.98|425.88|430.16|426.06|429.94|425.84|22
1632335040000|2021-09-22 18:24:00|430.01|425.91|430.26|426.16|430.26|426.16|429.9|425.8|26
1632335050000|2021-09-22 18:24:10|430.24|426.14|430.78|426.68|430.78|426.68|430.24|426.14|30
1632335060000|2021-09-22 18:24:20|430.95|426.85|431.08|426.98|431.14|427.04|430.93|426.83|26
1632335070000|2021-09-22 18:24:30|431.13|427.03|431.05|426.95|431.32|427.22|431.05|426.95|22
1632335080000|2021-09-22 18:24:40|431.01|426.91|430.77|426.67|431.11|427.01|430.67|426.57|25
1632335090000|2021-09-22 18:24:50|430.88|426.78|431.12|427.02|431.22|427.12|430.81|426.71|29
1632335100000|2021-09-22 18:25:00|431.07|426.97|431.14|427.04|431.25|427.15|431.05|426.95|21
1632335110000|2021-09-22 18:25:10|431.11|427.01|431.12|427.02|431.16|427.06|430.94|426.84|17
1632335120000|2021-09-22 18:25:20|431.11|427.01|431.2|427.1|431.21|427.11|430.92|426.82|18
1632335130000|2021-09-22 18:25:30|431.18|427.08|430.64|426.54|431.18|427.08|430.59|426.49|20
1632335140000|2021-09-22 18:25:40|430.63|426.53|430.88|426.78|431|426.9|430.45|426.35|24
1632335150000|2021-09-22 18:25:50|430.9|426.8|430.98|426.88|431.11|427.01|430.86|426.76|19
1632335160000|2021-09-22 18:26:00|431.02|426.92|430.95|426.85|431.16|427.06|430.84|426.74|23
1632335170000|2021-09-22 18:26:10|430.96|426.86|431.09|426.99|431.09|426.99|430.88|426.78|20
1632335180000|2021-09-22 18:26:20|431.11|427.01|430.94|426.84|431.11|427.01|430.89|426.79|19
1632335190000|2021-09-22 18:26:30|430.96|426.86|430.92|426.82|431.05|426.95|430.8|426.7|26
1632335200000|2021-09-22 18:26:40|430.91|426.81|430.99|426.89|431.08|426.98|430.85|426.75|23
1632335210000|2021-09-22 18:26:50|431.05|426.95|430.85|426.75|431.05|426.95|430.7|426.6|24
1632335220000|2021-09-22 18:27:00|430.87|426.77|430.85|426.75|430.94|426.84|430.82|426.72|13
1632335230000|2021-09-22 18:27:10|430.82|426.72|430.95|426.85|431.02|426.92|430.76|426.66|18
1632335240000|2021-09-22 18:27:20|431.05|426.95|430.95|426.85|431.1|427|430.93|426.83|18
1632335250000|2021-09-22 18:27:30|430.94|426.84|430.62|426.52|430.94|426.84|430.62|426.52|18
1632335260000|2021-09-22 18:27:40|430.64|426.54|430.61|426.51|430.69|426.59|430.52|426.42|16
1632335270000|2021-09-22 18:27:50|430.57|426.47|430.65|426.55|430.71|426.61|430.57|426.47|17
1632335280000|2021-09-22 18:28:00|430.64|426.54|430.6|426.5|430.64|426.54|430.53|426.43|9
1632335290000|2021-09-22 18:28:10|430.51|426.41|430.51|426.41|430.71|426.61|430.5|426.4|20
1632335300000|2021-09-22 18:28:20|430.5|426.4|430.45|426.35|430.5|426.4|430.4|426.3|16
1632335310000|2021-09-22 18:28:30|430.33|426.23|430.42|426.32|430.54|426.44|430.3|426.2|22
1632335320000|2021-09-22 18:28:40|430.41|426.31|430.49|426.39|430.49|426.39|430.39|426.29|11
1632335330000|2021-09-22 18:28:50|430.46|426.36|430.18|426.08|430.46|426.36|430.13|426.03|19
1632335340000|2021-09-22 18:29:00|430.16|426.06|430.07|425.97|430.16|426.06|430|425.9|17
1632335350000|2021-09-22 18:29:10|430.1|426|430.32|426.22|430.32|426.22|430.1|426|17
1632335360000|2021-09-22 18:29:20|430.46|426.36|430.5|426.4|430.58|426.48|430.41|426.31|18
1632335370000|2021-09-22 18:29:30|430.52|426.42|430.61|426.51|430.65|426.55|430.52|426.42|17
1632335380000|2021-09-22 18:29:40|430.6|426.5|430.95|426.85|431|426.9|430.6|426.5|16
1632335390000|2021-09-22 18:29:50|430.88|426.78|430.98|426.88|431.03|426.93|430.85|426.75|12
1632335400000|2021-09-22 18:30:00|430.95|426.85|430.9|426.8|430.95|426.85|430.7|426.6|20
1632335410000|2021-09-22 18:30:10|430.95|426.85|430.76|426.66|430.95|426.85|430.75|426.65|14
1632335420000|2021-09-22 18:30:20|430.78|426.68|430.81|426.71|430.84|426.74|430.78|426.68|9
1632335430000|2021-09-22 18:30:30|430.8|426.7|430.51|426.41|430.81|426.71|430.43|426.33|24
1632335440000|2021-09-22 18:30:40|430.52|426.42|430.22|426.12|430.52|426.42|430.15|426.05|18
1632335450000|2021-09-22 18:30:50|430.2|426.1|430.2|426.1|430.3|426.2|430.1|426|18
1632335460000|2021-09-22 18:31:00|430.24|426.14|430.35|426.25|430.35|426.25|430.13|426.03|19
1632335470000|2021-09-22 18:31:10|430.28|426.18|429.78|425.68|430.35|426.25|429.78|425.68|27
1632335480000|2021-09-22 18:31:20|429.79|425.69|429.47|425.37|429.79|425.69|429.45|425.35|25
1632335490000|2021-09-22 18:31:30|429.48|425.38|429.3|425.2|429.48|425.38|429.16|425.06|26
1632335500000|2021-09-22 18:31:40|429.27|425.17|428.6|424.5|429.27|425.17|428.27|424.17|28
1632335510000|2021-09-22 18:31:50|428.7|424.6|428.26|424.16|428.8|424.7|428.26|424.16|28
1632335520000|2021-09-22 18:32:00|428.25|424.15|428.16|424.06|428.32|424.22|428.06|423.96|23
1632335530000|2021-09-22 18:32:10|428.14|424.04|428.9|424.8|428.9|424.8|428.14|424.04|26
1632335540000|2021-09-22 18:32:20|428.85|424.75|428.7|424.6|429|424.9|428.65|424.55|16
1632335550000|2021-09-22 18:32:30|428.68|424.58|428.89|424.79|428.92|424.82|428.62|424.52|21
1632335560000|2021-09-22 18:32:40|428.84|424.74|428.69|424.59|428.85|424.75|428.68|424.58|23
1632335570000|2021-09-22 18:32:50|428.66|424.56|428.78|424.68|428.82|424.72|428.6|424.5|17
1632335580000|2021-09-22 18:33:00|428.83|424.73|428.71|424.61|428.83|424.73|428.69|424.59|10
1632335590000|2021-09-22 18:33:10|428.7|424.6|429.28|425.18|429.29|425.19|428.7|424.6|26
1632335600000|2021-09-22 18:33:20|429.3|425.2|429.43|425.33|429.49|425.39|429.25|425.15|20
1632335610000|2021-09-22 18:33:30|429.44|425.34|429.52|425.42|429.52|425.42|429.32|425.22|18
1632335620000|2021-09-22 18:33:40|429.5|425.4|429.6|425.5|429.75|425.65|429.48|425.38|19
1632335630000|2021-09-22 18:33:50|429.61|425.51|429.47|425.37|429.66|425.56|429.44|425.34|21
1632335640000|2021-09-22 18:34:00|429.44|425.34|429.47|425.37|429.51|425.41|429.44|425.34|8
1632335650000|2021-09-22 18:34:10|429.46|425.36|429.11|425.01|429.46|425.36|428.91|424.81|26
1632335660000|2021-09-22 18:34:20|429.12|425.02|429.1|425|429.21|425.11|429.04|424.94|16
1632335670000|2021-09-22 18:34:30|429.11|425.01|429|424.9|429.13|425.03|428.98|424.88|15
1632335680000|2021-09-22 18:34:40|428.98|424.88|429.18|425.08|429.22|425.12|428.83|424.73|20
1632335690000|2021-09-22 18:34:50|429.17|425.07|428.64|424.54|429.2|425.1|428.63|424.53|19
1632335700000|2021-09-22 18:35:00|428.58|424.48|428.7|424.6|428.82|424.72|428.58|424.48|12
1632335710000|2021-09-22 18:35:10|428.69|424.59|428.81|424.71|428.82|424.72|428.69|424.59|8
1632335720000|2021-09-22 18:35:20|428.85|424.75|429.02|424.92|429.02|424.92|428.84|424.74|12
1632335730000|2021-09-22 18:35:30|429.04|424.94|428.79|424.69|429.21|425.11|428.79|424.69|21
1632335740000|2021-09-22 18:35:40|428.86|424.76|428.92|424.82|429.04|424.94|428.86|424.76|17
1632335750000|2021-09-22 18:35:50|428.95|424.85|428.63|424.53|428.95|424.85|428.6|424.5|15
1632335760000|2021-09-22 18:36:00|428.65|424.55|428.79|424.69|428.86|424.76|428.6|424.5|17
1632335770000|2021-09-22 18:36:10|428.81|424.71|428.75|424.65|428.83|424.73|428.66|424.56|11
1632335780000|2021-09-22 18:36:20|428.78|424.68|428.6|424.5|428.78|424.68|428.58|424.48|15
1632335790000|2021-09-22 18:36:30|428.59|424.49|428.05|423.95|428.59|424.49|428.02|423.92|21
1632335800000|2021-09-22 18:36:40|428.03|423.93|427.53|423.43|428.05|423.95|427.43|423.33|23
1632335810000|2021-09-22 18:36:50|427.56|423.46|427.54|423.44|427.77|423.67|427.54|423.44|21
1632335820000|2021-09-22 18:37:00|427.55|423.45|427.21|423.11|427.55|423.45|427.21|423.11|25
1632335830000|2021-09-22 18:37:10|427.16|423.06|426.99|422.89|427.18|423.08|426.99|422.89|22
1632335840000|2021-09-22 18:37:20|427|422.9|427.46|423.36|427.56|423.46|427|422.9|27
1632335850000|2021-09-22 18:37:30|427.4|423.3|427.61|423.51|427.81|423.71|427.4|423.3|23
1632335860000|2021-09-22 18:37:40|427.62|423.52|426.98|422.88|427.74|423.64|426.98|422.88|30
1632335870000|2021-09-22 18:37:50|427|422.9|427.25|423.15|427.25|423.15|426.95|422.85|22
1632335880000|2021-09-22 18:38:00|427.26|423.16|427.29|423.19|427.35|423.25|427.22|423.12|12
1632335890000|2021-09-22 18:38:10|427.31|423.21|427.62|423.52|427.67|423.57|427.1|423|20
1632335900000|2021-09-22 18:38:20|427.63|423.53|427.4|423.3|427.92|423.82|427.4|423.3|21
1632335910000|2021-09-22 18:38:30|427.45|423.35|427.34|423.24|427.46|423.36|427.29|423.19|22
1632335920000|2021-09-22 18:38:40|427.32|423.22|427.22|423.12|427.35|423.25|427.18|423.08|17
1632335930000|2021-09-22 18:38:50|427.3|423.2|427.43|423.33|427.47|423.37|427.15|423.05|21
1632335940000|2021-09-22 18:39:00|427.4|423.3|427.3|423.2|427.49|423.39|427.3|423.2|16
1632335950000|2021-09-22 18:39:10|427.25|423.15|426.9|422.8|427.25|423.15|426.9|422.8|17
1632335960000|2021-09-22 18:39:20|427.03|422.93|426.78|422.68|427.14|423.04|426.78|422.68|16
1632335970000|2021-09-22 18:39:30|426.79|422.69|426.88|422.78|426.92|422.82|426.61|422.51|24
1632335980000|2021-09-22 18:39:40|426.87|422.77|426.85|422.75|427.03|422.93|426.85|422.75|20
1632335990000|2021-09-22 18:39:50|426.9|422.8|426.74|422.64|426.9|422.8|426.69|422.59|14
1632336000000|2021-09-22 18:40:00|426.75|422.65|426.72|422.62|426.78|422.68|426.69|422.59|27
1632336010000|2021-09-22 18:40:10|426.69|422.59|426.15|422.05|426.74|422.64|426.15|422.05|22
1632336020000|2021-09-22 18:40:20|426.12|422.02|425.8|421.7|426.12|422.02|425.67|421.57|23
1632336030000|2021-09-22 18:40:30|425.81|421.71|425.92|421.82|426.23|422.13|425.8|421.7|23
1632336040000|2021-09-22 18:40:40|425.87|421.77|425.82|421.72|425.95|421.85|425.8|421.7|20
1632336050000|2021-09-22 18:40:50|425.8|421.7|425.81|421.71|426.06|421.96|425.8|421.7|18
1632336060000|2021-09-22 18:41:00|425.7|421.6|425.52|421.42|425.76|421.66|425.39|421.29|24
1632336070000|2021-09-22 18:41:10|425.61|421.51|425.6|421.5|425.65|421.55|425.52|421.42|19
1632336080000|2021-09-22 18:41:20|425.64|421.54|425.1|421|426.02|421.92|425.1|421|27
1632336090000|2021-09-22 18:41:30|425.2|421.1|424.34|420.24|425.2|421.1|424.34|420.24|25
1632336100000|2021-09-22 18:41:40|424.2|420.1|424.05|419.95|424.25|420.15|423.9|419.8|35
1632336110000|2021-09-22 18:41:50|423.97|419.87|423.87|419.77|424.13|420.03|423.7|419.6|32
1632336120000|2021-09-22 18:42:00|423.9|419.8|423.55|419.45|423.9|419.8|423.03|418.93|33
1632336130000|2021-09-22 18:42:10|423.53|419.43|423.95|419.85|423.95|419.85|423.48|419.38|25
1632336140000|2021-09-22 18:42:20|423.9|419.8|424.1|420|424.22|420.12|423.9|419.8|25
1632336150000|2021-09-22 18:42:30|424.23|420.13|424.88|420.78|424.91|420.81|424.21|420.11|29
1632336160000|2021-09-22 18:42:40|424.9|420.8|424.86|420.76|425.04|420.94|424.8|420.7|22
1632336170000|2021-09-22 18:42:50|424.81|420.71|425.25|421.15|425.3|421.2|424.74|420.64|20
1632336180000|2021-09-22 18:43:00|425.26|421.16|424.94|420.84|425.31|421.21|424.9|420.8|34
1632336190000|2021-09-22 18:43:10|425.01|420.91|424.54|420.44|425.07|420.97|424.54|420.44|23
1632336200000|2021-09-22 18:43:20|424.5|420.4|425.28|421.18|425.35|421.25|424.5|420.4|27
1632336210000|2021-09-22 18:43:30|425.27|421.17|425.2|421.1|425.32|421.22|425|420.9|28
1632336220000|2021-09-22 18:43:40|425.23|421.13|425.54|421.44|425.59|421.49|425.2|421.1|25
1632336230000|2021-09-22 18:43:50|425.5|421.4|425.35|421.25|425.64|421.54|425.3|421.2|32
1632336240000|2021-09-22 18:44:00|425.36|421.26|425.15|421.05|425.36|421.26|425.1|421|20
1632336250000|2021-09-22 18:44:10|425.18|421.08|425.01|420.91|425.24|421.14|424.9|420.8|27
1632336260000|2021-09-22 18:44:20|425.02|420.92|425.66|421.56|425.74|421.64|425.02|420.92|26
1632336270000|2021-09-22 18:44:30|425.69|421.59|425.41|421.31|425.76|421.66|425.4|421.3|31
1632336280000|2021-09-22 18:44:40|425.38|421.28|425.45|421.35|425.53|421.43|425.38|421.28|20
1632336290000|2021-09-22 18:44:50|425.4|421.3|425.48|421.38|425.73|421.63|425.35|421.25|31
1632336300000|2021-09-22 18:45:00|425.47|421.37|425.1|421|425.54|421.44|424.97|420.87|29
1632336310000|2021-09-22 18:45:10|425.12|421.02|424.51|420.41|425.12|421.02|424.51|420.41|31
1632336320000|2021-09-22 18:45:20|424.5|420.4|424.11|420.01|424.5|420.4|424.05|419.95|26
1632336330000|2021-09-22 18:45:30|424.15|420.05|424.1|420|424.18|420.08|423.94|419.84|21
1632336340000|2021-09-22 18:45:40|424.2|420.1|424.24|420.14|424.39|420.29|424.15|420.05|18
1632336350000|2021-09-22 18:45:50|424.32|420.22|424.42|420.32|424.43|420.33|424.2|420.1|26
1632336360000|2021-09-22 18:46:00|424.4|420.3|424.68|420.58|425.15|421.05|424.4|420.3|23
1632336370000|2021-09-22 18:46:10|424.65|420.55|424.35|420.25|424.72|420.62|424.35|420.25|22
1632336380000|2021-09-22 18:46:20|424.37|420.27|424.35|420.25|424.46|420.36|424.3|420.2|17
1632336390000|2021-09-22 18:46:30|424.39|420.29|424.35|420.25|424.42|420.32|424.27|420.17|13
1632336400000|2021-09-22 18:46:40|424.39|420.29|424.33|420.23|424.45|420.35|424.3|420.2|14
1632336410000|2021-09-22 18:46:50|424.3|420.2|423.8|419.7|424.38|420.28|423.8|419.7|21
1632336420000|2021-09-22 18:47:00|423.89|419.79|424.14|420.04|424.14|420.04|423.74|419.64|27
1632336430000|2021-09-22 18:47:10|424.15|420.05|423.93|419.83|424.25|420.15|423.86|419.76|24
1632336440000|2021-09-22 18:47:20|423.92|419.82|423.72|419.62|423.92|419.82|423.72|419.62|17
1632336450000|2021-09-22 18:47:30|423.73|419.63|423.73|419.63|423.88|419.78|423.6|419.5|21
1632336460000|2021-09-22 18:47:40|423.68|419.58|423.77|419.67|423.9|419.8|423.68|419.58|27
1632336470000|2021-09-22 18:47:50|423.86|419.76|424.13|420.03|424.3|420.2|423.8|419.7|35
1632336480000|2021-09-22 18:48:00|424.18|420.08|424.2|420.1|424.2|420.1|423.94|419.84|24
1632336490000|2021-09-22 18:48:10|424.17|420.07|424.32|420.22|424.4|420.3|424.1|420|19
1632336500000|2021-09-22 18:48:20|424.18|420.08|424.26|420.16|424.31|420.21|424.13|420.03|17
1632336510000|2021-09-22 18:48:30|424.33|420.23|424.5|420.4|424.62|420.52|424.3|420.2|25
1632336520000|2021-09-22 18:48:40|424.47|420.37|424.38|420.28|424.82|420.72|424.38|420.28|26
1632336530000|2021-09-22 18:48:50|424.3|420.2|423.81|419.71|424.33|420.23|423.81|419.71|19
1632336540000|2021-09-22 18:49:00|423.75|419.65|423.47|419.37|423.75|419.65|423.38|419.28|20
1632336550000|2021-09-22 18:49:10|423.46|419.36|423.37|419.27|423.48|419.38|423.35|419.25|17
1632336560000|2021-09-22 18:49:20|423.3|419.2|423.45|419.35|423.51|419.41|423.2|419.1|18
1632336570000|2021-09-22 18:49:30|423.46|419.36|423.57|419.47|423.57|419.47|423.05|418.95|26
1632336580000|2021-09-22 18:49:40|423.6|419.5|423.41|419.31|423.63|419.53|423.3|419.2|15
1632336590000|2021-09-22 18:49:50|423.4|419.3|423.16|419.06|423.43|419.33|423.09|418.99|17
1632336600000|2021-09-22 18:50:00|423.2|419.1|423.19|419.09|423.37|419.27|423.05|418.95|12
1632336610000|2021-09-22 18:50:10|423.15|419.05|423.45|419.35|423.51|419.41|423.06|418.96|25
1632336620000|2021-09-22 18:50:20|423.44|419.34|423.82|419.72|423.86|419.76|423.37|419.27|29
1632336630000|2021-09-22 18:50:30|423.79|419.69|423.5|419.4|423.8|419.7|423.3|419.2|24
1632336640000|2021-09-22 18:50:40|423.53|419.43|423.61|419.51|423.81|419.71|423.53|419.43|17
1632336650000|2021-09-22 18:50:50|423.58|419.48|423.61|419.51|423.88|419.78|423.58|419.48|28
1632336660000|2021-09-22 18:51:00|423.52|419.42|423.37|419.27|423.52|419.42|423.27|419.17|24
1632336670000|2021-09-22 18:51:10|423.19|419.09|423.6|419.5|423.6|419.5|423.19|419.09|16
1632336680000|2021-09-22 18:51:20|423.63|419.53|423.62|419.52|423.64|419.54|423.6|419.5|5
1632336690000|2021-09-22 18:51:30|423.6|419.5|423.6|419.5|423.79|419.69|423.54|419.44|19
1632336700000|2021-09-22 18:51:40|423.62|419.52|423.96|419.86|423.96|419.86|423.52|419.42|23
1632336710000|2021-09-22 18:51:50|423.95|419.85|424.23|420.13|424.37|420.27|423.95|419.85|21
1632336720000|2021-09-22 18:52:00|424.21|420.11|423.81|419.71|424.21|420.11|423.73|419.63|19
1632336730000|2021-09-22 18:52:10|423.82|419.72|423.33|419.23|423.84|419.74|423.3|419.2|20
1632336740000|2021-09-22 18:52:20|423.34|419.24|423.55|419.45|423.55|419.45|423.34|419.24|17
1632336750000|2021-09-22 18:52:30|423.54|419.44|423.76|419.66|423.97|419.87|423.54|419.44|22
1632336760000|2021-09-22 18:52:40|423.77|419.67|424.29|420.19|424.29|420.19|423.77|419.67|19
1632336770000|2021-09-22 18:52:50|424.28|420.18|424.09|419.99|424.28|420.18|423.94|419.84|25
1632336780000|2021-09-22 18:53:00|424.1|420|424.13|420.03|424.13|420.03|423.73|419.63|28
1632336790000|2021-09-22 18:53:10|424.14|420.04|423.87|419.77|424.15|420.05|423.87|419.77|18
1632336800000|2021-09-22 18:53:20|423.95|419.85|424.14|420.04|424.24|420.14|423.77|419.67|28
1632336810000|2021-09-22 18:53:30|424.13|420.03|424.17|420.07|424.2|420.1|424.1|420|12
1632336820000|2021-09-22 18:53:40|424.25|420.15|423.87|419.77|424.25|420.15|423.87|419.77|17
1632336830000|2021-09-22 18:53:50|423.92|419.82|424.11|420.01|424.15|420.05|423.8|419.7|24
1632336840000|2021-09-22 18:54:00|424.21|420.11|423.87|419.77|424.21|420.11|423.73|419.63|24
1632336850000|2021-09-22 18:54:10|423.88|419.78|424.11|420.01|424.21|420.11|423.87|419.77|20
1632336860000|2021-09-22 18:54:20|424.12|420.02|424.7|420.6|424.7|420.6|424.11|420.01|23
1632336870000|2021-09-22 18:54:30|424.71|420.61|424.7|420.6|424.81|420.71|424.63|420.53|28
1632336880000|2021-09-22 18:54:40|424.73|420.63|424.43|420.33|424.73|420.63|424.29|420.19|17
1632336890000|2021-09-22 18:54:50|424.41|420.31|424.12|420.02|424.41|420.31|424.12|420.02|20
1632336900000|2021-09-22 18:55:00|424.2|420.1|424.45|420.35|424.55|420.45|424.2|420.1|23
1632336910000|2021-09-22 18:55:10|424.46|420.36|424.35|420.25|424.58|420.48|424.34|420.24|22
1632336920000|2021-09-22 18:55:20|424.37|420.27|424.06|419.96|424.37|420.27|423.93|419.83|30
1632336930000|2021-09-22 18:55:30|424.07|419.97|424.07|419.97|424.12|420.02|423.9|419.8|19
1632336940000|2021-09-22 18:55:40|424.05|419.95|423.81|419.71|424.05|419.95|423.81|419.71|22
1632336950000|2021-09-22 18:55:50|423.8|419.7|423.85|419.75|423.91|419.81|423.74|419.64|21
1632336960000|2021-09-22 18:56:00|423.83|419.73|423.75|419.65|423.83|419.73|423.62|419.52|25
1632336970000|2021-09-22 18:56:10|423.74|419.64|423.73|419.63|423.81|419.71|423.7|419.6|18
1632336980000|2021-09-22 18:56:20|423.84|419.74|423.6|419.5|423.84|419.74|423.6|419.5|20
1632336990000|2021-09-22 18:56:30|423.62|419.52|423.38|419.28|423.69|419.59|423.38|419.28|22
1632337000000|2021-09-22 18:56:40|423.4|419.3|423.04|418.94|423.4|419.3|423.04|418.94|19
1632337010000|2021-09-22 18:56:50|423.01|418.91|423.25|419.15|423.5|419.4|423|418.9|25
1632337020000|2021-09-22 18:57:00|423.21|419.11|422.92|418.82|423.21|419.11|422.92|418.82|11
1632337030000|2021-09-22 18:57:10|422.93|418.83|422.91|418.81|422.93|418.83|422.72|418.62|23
1632337040000|2021-09-22 18:57:20|422.92|418.82|423.1|419|423.1|419|422.82|418.72|17
1632337050000|2021-09-22 18:57:30|423.11|419.01|422.83|418.73|423.27|419.17|422.82|418.72|19
1632337060000|2021-09-22 18:57:40|422.82|418.72|422.64|418.54|422.85|418.75|422.61|418.51|22
1632337070000|2021-09-22 18:57:50|422.61|418.51|422.28|418.18|422.61|418.51|422.2|418.1|29
1632337080000|2021-09-22 18:58:00|422.3|418.2|422.04|417.94|422.43|418.33|422.04|417.94|24
1632337090000|2021-09-22 18:58:10|422.03|417.93|422.16|418.06|422.24|418.14|421.95|417.85|27
1632337100000|2021-09-22 18:58:20|422.19|418.09|421.6|417.5|422.19|418.09|421.55|417.45|29
1632337110000|2021-09-22 18:58:30|421.61|417.51|422.2|418.1|422.22|418.12|421.5|417.4|23
1632337120000|2021-09-22 18:58:40|422.23|418.13|422.4|418.3|422.51|418.41|422.23|418.13|30
1632337130000|2021-09-22 18:58:50|422.48|418.38|422.74|418.64|422.8|418.7|422.4|418.3|24
1632337140000|2021-09-22 18:59:00|422.73|418.63|422.56|418.46|422.76|418.66|422.56|418.46|20
1632337150000|2021-09-22 18:59:10|422.5|418.4|422.45|418.35|422.63|418.53|422.43|418.33|20
1632337160000|2021-09-22 18:59:20|422.44|418.34|422.25|418.15|422.51|418.41|422.25|418.15|23
1632337170000|2021-09-22 18:59:30|422.26|418.16|422.16|418.06|422.35|418.25|422.15|418.05|23
1632337180000|2021-09-22 18:59:40|422.17|418.07|421.83|417.73|422.18|418.08|421.8|417.7|20
1632337190000|2021-09-22 18:59:50|421.86|417.76|421.95|417.85|421.96|417.86|421.83|417.73|19
1632337200000|2021-09-22 19:00:00|422|417.9|421.83|417.73|422|417.9|421.72|417.62|21
1632337210000|2021-09-22 19:00:10|421.84|417.74|422.77|418.67|422.77|418.67|421.84|417.74|30
1632337220000|2021-09-22 19:00:20|422.74|418.64|422.78|418.68|422.81|418.71|422.71|418.61|18
1632337230000|2021-09-22 19:00:30|422.79|418.69|422.73|418.63|422.88|418.78|422.73|418.63|15
1632337240000|2021-09-22 19:00:40|422.77|418.67|422.49|418.39|422.78|418.68|422.49|418.39|25
1632337250000|2021-09-22 19:00:50|422.47|418.37|422.77|418.67|422.82|418.72|422.47|418.37|27
1632337260000|2021-09-22 19:01:00|422.78|418.68|422.7|418.6|422.78|418.68|422.61|418.51|13
1632337270000|2021-09-22 19:01:10|422.71|418.61|422.73|418.63|422.94|418.84|422.7|418.6|23
1632337280000|2021-09-22 19:01:20|422.74|418.64|422.77|418.67|422.78|418.68|422.6|418.5|18
1632337290000|2021-09-22 19:01:30|422.78|418.68|423.5|419.4|423.5|419.4|422.78|418.68|18
1632337300000|2021-09-22 19:01:40|423.45|419.35|423.34|419.24|423.7|419.6|423.33|419.23|20
1632337310000|2021-09-22 19:01:50|423.33|419.23|423.4|419.3|423.6|419.5|423.3|419.2|11
1632337320000|2021-09-22 19:02:00|423.45|419.35|423.19|419.09|423.45|419.35|423.14|419.04|22
1632337330000|2021-09-22 19:02:10|423.1|419|423|418.9|423.18|419.08|422.92|418.82|24
1632337340000|2021-09-22 19:02:20|422.93|418.83|422.87|418.77|423.11|419.01|422.87|418.77|28
1632337350000|2021-09-22 19:02:30|422.86|418.76|423.1|419|423.11|419.01|422.84|418.74|18
1632337360000|2021-09-22 19:02:40|423.11|419.01|423.4|419.3|423.5|419.4|423.11|419.01|17
1632337370000|2021-09-22 19:02:50|423.37|419.27|423.25|419.15|423.37|419.27|423.2|419.1|18
1632337380000|2021-09-22 19:03:00|423.21|419.11|423.12|419.02|423.3|419.2|423.12|419.02|18
1632337390000|2021-09-22 19:03:10|423.22|419.12|423.21|419.11|423.26|419.16|423.11|419.01|16
1632337400000|2021-09-22 19:03:20|423.22|419.12|423.5|419.4|423.5|419.4|423.22|419.12|9
1632337410000|2021-09-22 19:03:30|423.51|419.41|423.5|419.4|423.58|419.48|423.41|419.31|20
1632337420000|2021-09-22 19:03:40|423.52|419.42|423.4|419.3|423.61|419.51|423.4|419.3|24
1632337430000|2021-09-22 19:03:50|423.41|419.31|423.62|419.52|423.62|419.52|423.4|419.3|21
1632337440000|2021-09-22 19:04:00|423.68|419.58|423.39|419.29|423.68|419.58|423.39|419.29|23
1632337450000|2021-09-22 19:04:10|423.38|419.28|423.51|419.41|423.58|419.48|423.37|419.27|18
1632337460000|2021-09-22 19:04:20|423.46|419.36|423.31|419.21|423.46|419.36|423.31|419.21|12
1632337470000|2021-09-22 19:04:30|423.32|419.22|423.19|419.09|423.36|419.26|423.11|419.01|21
1632337480000|2021-09-22 19:04:40|423.22|419.12|423.29|419.19|423.33|419.23|423.22|419.12|14
1632337490000|2021-09-22 19:04:50|423.3|419.2|423.38|419.28|423.38|419.28|423.3|419.2|9
1632337500000|2021-09-22 19:05:00|423.37|419.27|423.42|419.32|423.49|419.39|423.37|419.27|11
1632337510000|2021-09-22 19:05:10|423.41|419.31|424.41|420.31|424.41|420.31|423.2|419.1|30
1632337520000|2021-09-22 19:05:20|424.43|420.33|423.89|419.79|424.43|420.33|423.89|419.79|26
1632337530000|2021-09-22 19:05:30|423.77|419.67|424.07|419.97|424.1|420|423.77|419.67|27
1632337540000|2021-09-22 19:05:40|424.08|419.98|424.13|420.03|424.28|420.18|424.08|419.98|16
1632337550000|2021-09-22 19:05:50|424.15|420.05|423.93|419.83|424.15|420.05|423.9|419.8|21
1632337560000|2021-09-22 19:06:00|423.91|419.81|423.46|419.36|423.98|419.88|423.41|419.31|28
1632337570000|2021-09-22 19:06:10|423.48|419.38|422.95|418.85|423.48|419.38|422.95|418.85|30
1632337580000|2021-09-22 19:06:20|422.89|418.79|422.27|418.17|422.89|418.79|422.27|418.17|31
1632337590000|2021-09-22 19:06:30|422.1|418|422.21|418.11|422.4|418.3|421.85|417.75|28
1632337600000|2021-09-22 19:06:40|422.2|418.1|421.71|417.61|422.29|418.19|421.7|417.6|28
1632337610000|2021-09-22 19:06:50|421.72|417.62|421.52|417.42|422|417.9|421.52|417.42|26
1632337620000|2021-09-22 19:07:00|421.61|417.51|422.01|417.91|422.01|417.91|421.43|417.33|30
1632337630000|2021-09-22 19:07:10|422.02|417.92|422.14|418.04|422.28|418.18|421.95|417.85|23
1632337640000|2021-09-22 19:07:20|422.11|418.01|422.41|418.31|422.42|418.32|422|417.9|27
1632337650000|2021-09-22 19:07:30|422.39|418.29|422.5|418.4|422.59|418.49|422.3|418.2|26
1632337660000|2021-09-22 19:07:40|422.49|418.39|422.49|418.39|422.64|418.54|422.45|418.35|20
1632337670000|2021-09-22 19:07:50|422.56|418.46|422.69|418.59|422.73|418.63|422.56|418.46|20
1632337680000|2021-09-22 19:08:00|422.7|418.6|422.96|418.86|423.01|418.91|422.7|418.6|21
1632337690000|2021-09-22 19:08:10|422.91|418.81|422.9|418.8|422.96|418.86|422.89|418.79|6
1632337700000|2021-09-22 19:08:20|422.92|418.82|422.77|418.67|422.95|418.85|422.73|418.63|10
1632337710000|2021-09-22 19:08:30|422.68|418.58|422.5|418.4|422.73|418.63|422.41|418.31|21
1632337720000|2021-09-22 19:08:40|422.47|418.37|422.47|418.37|422.53|418.43|422.31|418.21|19
1632337730000|2021-09-22 19:08:50|422.46|418.36|422.58|418.48|422.61|418.51|422.46|418.36|17
1632337740000|2021-09-22 19:09:00|422.64|418.54|422.64|418.54|422.72|418.62|422.64|418.54|15
1632337750000|2021-09-22 19:09:10|422.62|418.52|422.58|418.48|422.62|418.52|422.57|418.47|9
1632337760000|2021-09-22 19:09:20|422.62|418.52|422.7|418.6|422.73|418.63|422.58|418.48|19
1632337770000|2021-09-22 19:09:30|422.74|418.64|423.13|419.03|423.13|419.03|422.74|418.64|24
1632337780000|2021-09-22 19:09:40|423.14|419.04|423.22|419.12|423.27|419.17|423.14|419.04|12
1632337790000|2021-09-22 19:09:50|423.23|419.13|423.21|419.11|423.28|419.18|423.21|419.11|12
1632337800000|2021-09-22 19:10:00|423.22|419.12|423.02|418.92|423.28|419.18|422.97|418.87|20
1632337810000|2021-09-22 19:10:10|423.1|419|423.19|419.09|423.2|419.1|423.08|418.98|14
1632337820000|2021-09-22 19:10:20|423.2|419.1|423.39|419.29|423.39|419.29|423.16|419.06|11
1632337830000|2021-09-22 19:10:30|423.4|419.3|423.97|419.87|424.02|419.92|423.4|419.3|29
1632337840000|2021-09-22 19:10:40|424.15|420.05|424.01|419.91|424.31|420.21|423.97|419.87|28
1632337850000|2021-09-22 19:10:50|424.03|419.93|424.1|420|424.16|420.06|424|419.9|18
1632337860000|2021-09-22 19:11:00|424.12|420.02|424.25|420.15|424.28|420.18|424.1|420|17
1632337870000|2021-09-22 19:11:10|424.26|420.16|423.88|419.78|424.26|420.16|423.88|419.78|14
1632337880000|2021-09-22 19:11:20|423.85|419.75|423.91|419.81|423.97|419.87|423.85|419.75|18
1632337890000|2021-09-22 19:11:30|423.92|419.82|423.85|419.75|423.93|419.83|423.8|419.7|14
1632337900000|2021-09-22 19:11:40|423.87|419.77|424.02|419.92|424.2|420.1|423.87|419.77|18
1632337910000|2021-09-22 19:11:50|424|419.9|424.23|420.13|424.24|420.14|423.97|419.87|19
1632337920000|2021-09-22 19:12:00|424.32|420.22|424.46|420.36|424.61|420.51|424.21|420.11|22
1632337930000|2021-09-22 19:12:10|424.55|420.45|424.55|420.45|424.66|420.56|424.44|420.34|18
1632337940000|2021-09-22 19:12:20|424.56|420.46|424.22|420.12|424.56|420.46|424.2|420.1|16
1632337950000|2021-09-22 19:12:30|424.31|420.21|424.31|420.21|424.34|420.24|424.25|420.15|16
1632337960000|2021-09-22 19:12:40|424.33|420.23|424.35|420.25|424.65|420.55|424.3|420.2|22
1632337970000|2021-09-22 19:12:50|424.34|420.24|424.34|420.24|424.36|420.26|424.3|420.2|11
1632337980000|2021-09-22 19:13:00|424.33|420.23|424.25|420.15|424.35|420.25|424.17|420.07|14
1632337990000|2021-09-22 19:13:10|424.2|420.1|424.48|420.38|424.58|420.48|424.2|420.1|13
1632338000000|2021-09-22 19:13:20|424.46|420.36|424.37|420.27|424.52|420.42|424.35|420.25|13
1632338010000|2021-09-22 19:13:30|424.28|420.18|424.32|420.22|424.39|420.29|424.27|420.17|20
1632338020000|2021-09-22 19:13:40|424.36|420.26|424.38|420.28|424.46|420.36|424.21|420.11|15
1632338030000|2021-09-22 19:13:50|424.3|420.2|424.5|420.4|424.62|420.52|424.3|420.2|15
1632338040000|2021-09-22 19:14:00|424.58|420.48|424.57|420.47|424.72|420.62|424.47|420.37|21
1632338050000|2021-09-22 19:14:10|424.61|420.51|424.82|420.72|424.84|420.74|424.61|420.51|28
1632338060000|2021-09-22 19:14:20|424.83|420.73|424.82|420.72|424.84|420.74|424.81|420.71|10
1632338080000|2021-09-22 19:14:40|424.83|420.73|425.12|421.02|425.12|421.02|424.83|420.73|14
1632338090000|2021-09-22 19:14:50|425.1|421|425.04|420.94|425.3|421.2|425.04|420.94|11
1632338100000|2021-09-22 19:15:00|425.03|420.93|424.97|420.87|425.04|420.94|424.95|420.85|14
1632338110000|2021-09-22 19:15:10|424.93|420.83|424.93|420.83|425|420.9|424.93|420.83|10
1632338120000|2021-09-22 19:15:20|424.94|420.84|424.78|420.68|424.98|420.88|424.67|420.57|19
1632338130000|2021-09-22 19:15:30|424.75|420.65|424.65|420.55|424.82|420.72|424.64|420.54|17
1632338140000|2021-09-22 19:15:40|424.68|420.58|424.83|420.73|424.93|420.83|424.65|420.55|20
1632338150000|2021-09-22 19:15:50|424.8|420.7|424.69|420.59|424.85|420.75|424.69|420.59|11
1632338160000|2021-09-22 19:16:00|424.7|420.6|425.01|420.91|425.01|420.91|424.63|420.53|16
1632338170000|2021-09-22 19:16:10|425.03|420.93|425.3|421.2|425.3|421.2|425.01|420.91|10
1632338180000|2021-09-22 19:16:20|425.18|421.08|425.57|421.47|425.78|421.68|425.18|421.08|22
1632338190000|2021-09-22 19:16:30|425.64|421.54|425.8|421.7|425.82|421.72|425.51|421.41|21
1632338200000|2021-09-22 19:16:40|425.81|421.71|425.73|421.63|425.9|421.8|425.73|421.63|16
1632338210000|2021-09-22 19:16:50|425.74|421.64|425.21|421.11|425.74|421.64|425.2|421.1|21
1632338220000|2021-09-22 19:17:00|425.23|421.13|425.1|421|425.23|421.13|425.08|420.98|23
1632338230000|2021-09-22 19:17:10|425.2|421.1|425.2|421.1|425.25|421.15|425.2|421.1|13
1632338240000|2021-09-22 19:17:20|425.22|421.12|425.87|421.77|425.9|421.8|425.22|421.12|20
1632338250000|2021-09-22 19:17:30|425.85|421.75|425.98|421.88|426.1|422|425.76|421.66|18
1632338260000|2021-09-22 19:17:40|426.1|422|425.52|421.42|426.11|422.01|425.45|421.35|26
1632338270000|2021-09-22 19:17:50|425.55|421.45|425.81|421.71|425.81|421.71|425.55|421.45|20
1632338280000|2021-09-22 19:18:00|425.82|421.72|425.83|421.73|425.88|421.78|425.71|421.61|23
1632338290000|2021-09-22 19:18:10|425.81|421.71|426.15|422.05|426.15|422.05|425.81|421.71|17
1632338300000|2021-09-22 19:18:20|426.11|422.01|425.92|421.82|426.17|422.07|425.92|421.82|17
1632338310000|2021-09-22 19:18:30|425.9|421.8|425.89|421.79|425.96|421.86|425.8|421.7|22
1632338320000|2021-09-22 19:18:40|425.9|421.8|426.2|422.1|426.22|422.12|425.9|421.8|24
1632338330000|2021-09-22 19:18:50|426.1|422|426|421.9|426.14|422.04|426|421.9|18
1632338340000|2021-09-22 19:19:00|425.95|421.85|426|421.9|426.02|421.92|425.9|421.8|12
1632338350000|2021-09-22 19:19:10|425.96|421.86|426.37|422.27|426.37|422.27|425.96|421.86|19
1632338360000|2021-09-22 19:19:20|426.32|422.22|426.32|422.22|426.37|422.27|426.15|422.05|14
1632338370000|2021-09-22 19:19:30|426.34|422.24|426.4|422.3|426.43|422.33|426.34|422.24|18
1632338380000|2021-09-22 19:19:40|426.42|422.32|426.63|422.53|426.63|422.53|426.42|422.32|9
1632338390000|2021-09-22 19:19:50|426.6|422.5|426.58|422.48|426.61|422.51|426.54|422.44|8
1632338400000|2021-09-22 19:20:00|426.61|422.51|426.51|422.41|426.61|422.51|426.4|422.3|19
1632338410000|2021-09-22 19:20:10|426.52|422.42|426.54|422.44|426.6|422.5|426.5|422.4|14
1632338420000|2021-09-22 19:20:20|426.5|422.4|426.61|422.51|426.71|422.61|426.5|422.4|11
1632338430000|2021-09-22 19:20:30|426.6|422.5|426.63|422.53|426.63|422.53|426.6|422.5|8
1632338440000|2021-09-22 19:20:40|426.61|422.51|426.65|422.55|426.73|422.63|426.6|422.5|14
1632338450000|2021-09-22 19:20:50|426.68|422.58|426.68|422.58|426.74|422.64|426.61|422.51|25
1632338460000|2021-09-22 19:21:00|426.74|422.64|426.61|422.51|426.77|422.67|426.6|422.5|18
1632338470000|2021-09-22 19:21:10|426.6|422.5|426.48|422.38|426.61|422.51|426.4|422.3|10
1632338480000|2021-09-22 19:21:20|426.51|422.41|426.5|422.4|426.51|422.41|426.4|422.3|18
1632338490000|2021-09-22 19:21:30|426.51|422.41|426.54|422.44|426.57|422.47|426.51|422.41|10
1632338500000|2021-09-22 19:21:40|426.6|422.5|426.59|422.49|426.62|422.52|426.51|422.41|16
1632338510000|2021-09-22 19:21:50|426.6|422.5|426.53|422.43|426.65|422.55|426.51|422.41|17
1632338520000|2021-09-22 19:22:00|426.67|422.57|426.73|422.63|426.78|422.68|426.6|422.5|14
1632338530000|2021-09-22 19:22:10|426.81|422.71|426.8|422.7|426.81|422.71|426.8|422.7|4
1632338540000|2021-09-22 19:22:20|426.81|422.71|426.81|422.71|426.81|422.71|426.8|422.7|11
1632338550000|2021-09-22 19:22:30|426.87|422.77|426.86|422.76|427|422.9|426.81|422.71|10
1632338560000|2021-09-22 19:22:40|426.87|422.77|426.87|422.77|426.9|422.8|426.81|422.71|10
1632338570000|2021-09-22 19:22:50|426.91|422.81|427.08|422.98|427.1|423|426.87|422.77|10
1632338580000|2021-09-22 19:23:00|427.09|422.99|427.09|422.99|427.15|423.05|426.95|422.85|8
1632338590000|2021-09-22 19:23:10|427.06|422.96|427.07|422.97|427.09|422.99|427.04|422.94|10
1632338600000|2021-09-22 19:23:20|427.09|422.99|427.1|423|427.12|423.02|427.06|422.96|9
1632338610000|2021-09-22 19:23:30|427.11|423.01|427.1|423|427.17|423.07|427.03|422.93|12
1632338620000|2021-09-22 19:23:40|427.09|422.99|427.27|423.17|427.27|423.17|427.09|422.99|15
1632338630000|2021-09-22 19:23:50|427.22|423.12|427.28|423.18|427.45|423.35|427.15|423.05|15
1632338640000|2021-09-22 19:24:00|427.23|423.13|427.21|423.11|427.23|423.13|427.1|423|14
1632338650000|2021-09-22 19:24:10|427.27|423.17|427.27|423.17|427.41|423.31|427.21|423.11|19
1632338660000|2021-09-22 19:24:20|427.21|423.11|427.26|423.16|427.4|423.3|427.21|423.11|16
1632338670000|2021-09-22 19:24:30|427.21|423.11|427.21|423.11|427.3|423.2|427.21|423.11|8
1632338680000|2021-09-22 19:24:40|427.24|423.14|427.21|423.11|427.3|423.2|427.21|423.11|10
1632338690000|2021-09-22 19:24:50|427.24|423.14|427.3|423.2|427.4|423.3|427.21|423.11|10
1632338700000|2021-09-22 19:25:00|427.4|423.3|427.4|423.3|427.4|423.3|427.39|423.29|3
1632338710000|2021-09-22 19:25:10|427.5|423.4|427.5|423.4|427.5|423.4|427.5|423.4|1
1632338720000|2021-09-22 19:25:20|427.28|423.18|427.22|423.12|427.34|423.24|427.2|423.1|12
1632338730000|2021-09-22 19:25:30|427.23|423.13|426.9|422.8|427.25|423.15|426.9|422.8|20
1632338740000|2021-09-22 19:25:40|426.88|422.78|426.7|422.6|426.88|422.78|426.7|422.6|27
1632338750000|2021-09-22 19:25:50|426.8|422.7|427.1|423|427.12|423.02|426.8|422.7|14
1632338760000|2021-09-22 19:26:00|427.21|423.11|427.12|423.02|427.21|423.11|427.1|423|15
1632338770000|2021-09-22 19:26:10|427.13|423.03|427.41|423.31|427.41|423.31|427.11|423.01|20
1632338780000|2021-09-22 19:26:20|427.4|423.3|427.06|422.96|427.46|423.36|427.05|422.95|23
1632338790000|2021-09-22 19:26:30|427.07|422.97|426.94|422.84|427.13|423.03|426.94|422.84|17
1632338800000|2021-09-22 19:26:40|426.98|422.88|427.03|422.93|427.1|423|426.9|422.8|14
1632338810000|2021-09-22 19:26:50|426.95|422.85|426.6|422.5|426.95|422.85|426.6|422.5|23
1632338820000|2021-09-22 19:27:00|426.62|422.52|426.65|422.55|426.66|422.56|426.53|422.43|21
1632338830000|2021-09-22 19:27:10|426.59|422.49|427.13|423.03|427.13|423.03|426.55|422.45|22
1632338840000|2021-09-22 19:27:20|427.14|423.04|426.94|422.84|427.14|423.04|426.94|422.84|17
1632338850000|2021-09-22 19:27:30|426.95|422.85|427.01|422.91|427.01|422.91|426.94|422.84|5
1632338860000|2021-09-22 19:27:40|427|422.9|426.91|422.81|427.04|422.94|426.91|422.81|16
1632338870000|2021-09-22 19:27:50|426.9|422.8|426.89|422.79|426.91|422.81|426.87|422.77|8
1632338880000|2021-09-22 19:28:00|426.8|422.7|426.81|422.71|427|422.9|426.8|422.7|12
1632338890000|2021-09-22 19:28:10|426.82|422.72|426.9|422.8|426.92|422.82|426.8|422.7|13
1632338900000|2021-09-22 19:28:20|426.92|422.82|426.92|422.82|426.92|422.82|426.9|422.8|5
1632338910000|2021-09-22 19:28:30|426.9|422.8|426.92|422.82|426.93|422.83|426.9|422.8|14
1632338920000|2021-09-22 19:28:40|426.91|422.81|426.94|422.84|426.95|422.85|426.9|422.8|18
1632338930000|2021-09-22 19:28:50|426.9|422.8|426.9|422.8|426.98|422.88|426.9|422.8|14
1632338940000|2021-09-22 19:29:00|426.8|422.7|426.66|422.56|426.84|422.74|426.66|422.56|14
1632338950000|2021-09-22 19:29:10|426.63|422.53|426.74|422.64|426.74|422.64|426.62|422.52|15
1632338960000|2021-09-22 19:29:20|426.72|422.62|427.02|422.92|427.02|422.92|426.62|422.52|17
1632338970000|2021-09-22 19:29:30|426.92|422.82|426.57|422.47|426.92|422.82|426.56|422.46|18
1632338980000|2021-09-22 19:29:40|426.58|422.48|426.53|422.43|426.58|422.48|426.51|422.41|10
1632338990000|2021-09-22 19:29:50|426.54|422.44|426.6|422.5|426.62|422.52|426.48|422.38|15
1632339000000|2021-09-22 19:30:00|426.65|422.55|426.82|422.72|426.82|422.72|426.6|422.5|9
1632339010000|2021-09-22 19:30:10|426.73|422.63|426.74|422.64|426.76|422.66|426.7|422.6|12
1632339020000|2021-09-22 19:30:20|426.65|422.55|426.62|422.52|426.68|422.58|426.6|422.5|13
1632339030000|2021-09-22 19:30:30|426.67|422.57|426.73|422.63|426.75|422.65|426.6|422.5|17
1632339040000|2021-09-22 19:30:40|426.65|422.55|426.67|422.57|426.68|422.58|426.6|422.5|8
1632339050000|2021-09-22 19:30:50|426.68|422.58|426.66|422.56|426.75|422.65|426.64|422.54|11
1632339060000|2021-09-22 19:31:00|426.64|422.54|426.76|422.66|426.76|422.66|426.6|422.5|10
1632339070000|2021-09-22 19:31:10|426.6|422.5|426.63|422.53|426.66|422.56|426.6|422.5|6
1632339080000|2021-09-22 19:31:20|426.66|422.56|426.63|422.53|426.7|422.6|426.63|422.53|7
1632339090000|2021-09-22 19:31:30|426.7|422.6|426.6|422.5|426.7|422.6|426.6|422.5|7
1632339100000|2021-09-22 19:31:40|426.7|422.6|426.63|422.53|426.75|422.65|426.6|422.5|12
1632339110000|2021-09-22 19:31:50|426.7|422.6|426.62|422.52|426.7|422.6|426.61|422.51|11
1632339120000|2021-09-22 19:32:00|426.6|422.5|426.85|422.75|426.85|422.75|426.6|422.5|11
1632339130000|2021-09-22 19:32:10|426.79|422.69|426.71|422.61|426.81|422.71|426.71|422.61|7
1632339140000|2021-09-22 19:32:20|426.72|422.62|426.77|422.67|426.82|422.72|426.71|422.61|14
1632339150000|2021-09-22 19:32:30|426.73|422.63|426.63|422.53|426.78|422.68|426.6|422.5|10
1632339160000|2021-09-22 19:32:40|426.65|422.55|426.71|422.61|426.73|422.63|426.6|422.5|7
1632339170000|2021-09-22 19:32:50|426.73|422.63|426.65|422.55|426.73|422.63|426.65|422.55|5
1632339180000|2021-09-22 19:33:00|426.64|422.54|426.06|421.96|426.64|422.54|426.06|421.96|29
1632339190000|2021-09-22 19:33:10|426.1|422|426.11|422.01|426.22|422.12|426.1|422|19
1632339200000|2021-09-22 19:33:20|426.12|422.02|426.1|422|426.19|422.09|426.1|422|11
1632339210000|2021-09-22 19:33:30|426.11|422.01|425.95|421.85|426.14|422.04|425.95|421.85|9
1632339220000|2021-09-22 19:33:40|425.93|421.83|425.84|421.74|425.94|421.84|425.8|421.7|17
1632339230000|2021-09-22 19:33:50|425.85|421.75|426|421.9|426|421.9|425.8|421.7|9
1632339240000|2021-09-22 19:34:00|426.01|421.91|426.02|421.92|426.1|422|426|421.9|14
1632339250000|2021-09-22 19:34:10|426.01|421.91|426.04|421.94|426.04|421.94|426|421.9|6
1632339260000|2021-09-22 19:34:20|426.11|422.01|426.01|421.91|426.11|422.01|426.01|421.91|10
1632339270000|2021-09-22 19:34:30|426.04|421.94|426.12|422.02|426.17|422.07|426.01|421.91|8
1632339280000|2021-09-22 19:34:40|426.11|422.01|426.2|422.1|426.3|422.2|426.11|422.01|13
1632339290000|2021-09-22 19:34:50|426.22|422.12|426.1|422|426.29|422.19|426.1|422|10
1632339300000|2021-09-22 19:35:00|426.15|422.05|425.91|421.81|426.15|422.05|425.91|421.81|15
1632339310000|2021-09-22 19:35:10|425.8|421.7|426.02|421.92|426.02|421.92|425.8|421.7|20
1632339320000|2021-09-22 19:35:20|426.01|421.91|425.89|421.79|426.01|421.91|425.89|421.79|5
1632339340000|2021-09-22 19:35:40|425.86|421.76|425.99|421.89|425.99|421.89|425.8|421.7|11
1632339350000|2021-09-22 19:35:50|425.94|421.84|426.28|422.18|426.28|422.18|425.9|421.8|20
1632339360000|2021-09-22 19:36:00|426.26|422.16|426.15|422.05|426.26|422.16|426.1|422|6
1632339370000|2021-09-22 19:36:10|426.07|421.97|425.99|421.89|426.07|421.97|425.92|421.82|4
1632339380000|2021-09-22 19:36:20|425.83|421.73|426.23|422.13|426.23|422.13|425.83|421.73|11
1632339390000|2021-09-22 19:36:30|426.19|422.09|426.11|422.01|426.21|422.11|426.11|422.01|9
1632339400000|2021-09-22 19:36:40|426.1|422|426.22|422.12|426.33|422.23|426.1|422|18
1632339410000|2021-09-22 19:36:50|426.23|422.13|426.4|422.3|426.4|422.3|426.2|422.1|18
1632339420000|2021-09-22 19:37:00|426.31|422.21|426.09|421.99|426.31|422.21|426.09|421.99|14
1632339430000|2021-09-22 19:37:10|426.12|422.02|426.2|422.1|426.27|422.17|426.1|422|7
1632339440000|2021-09-22 19:37:20|426.12|422.02|426.17|422.07|426.2|422.1|426.1|422|7
1632339450000|2021-09-22 19:37:30|426.15|422.05|426.12|422.02|426.17|422.07|426.1|422|17
1632339460000|2021-09-22 19:37:40|426.13|422.03|426.1|422|426.13|422.03|426.1|422|8
1632339470000|2021-09-22 19:37:50|426.16|422.06|426.11|422.01|426.17|422.07|426.05|421.95|12
1632339480000|2021-09-22 19:38:00|426.1|422|426.12|422.02|426.14|422.04|426.1|422|15
1632339490000|2021-09-22 19:38:10|426.1|422|426.2|422.1|426.2|422.1|426.1|422|5
1632339500000|2021-09-22 19:38:20|426|421.9|426.06|421.96|426.2|422.1|426|421.9|6
1632339510000|2021-09-22 19:38:30|426|421.9|426.3|422.2|426.33|422.23|426|421.9|17
1632339520000|2021-09-22 19:38:40|426.32|422.22|426.37|422.27|426.42|422.32|426.22|422.12|10
1632339530000|2021-09-22 19:38:50|426.41|422.31|426.35|422.25|426.41|422.31|426.34|422.24|7
1632339540000|2021-09-22 19:39:00|426.34|422.24|426.15|422.05|426.34|422.24|426.15|422.05|6
1632339550000|2021-09-22 19:39:10|426.21|422.11|426.2|422.1|426.32|422.22|426.2|422.1|9
1632339560000|2021-09-22 19:39:20|426.27|422.17|426.21|422.11|426.27|422.17|426.2|422.1|9
1632339570000|2021-09-22 19:39:30|426.24|422.14|426.35|422.25|426.35|422.25|426.24|422.14|4
1632339580000|2021-09-22 19:39:40|426.34|422.24|426.34|422.24|426.35|422.25|426.28|422.18|5
1632339590000|2021-09-22 19:39:50|426.39|422.29|426.32|422.22|426.39|422.29|426.32|422.22|5
1632339600000|2021-09-22 19:40:00|426.33|422.23|426.3|422.2|426.33|422.23|426.26|422.16|11
1632339610000|2021-09-22 19:40:10|426.33|422.23|426.65|422.55|426.65|422.55|426.25|422.15|16
1632339620000|2021-09-22 19:40:20|426.66|422.56|426.82|422.72|426.82|422.72|426.52|422.42|24
1632339630000|2021-09-22 19:40:30|426.86|422.76|427.44|423.34|427.44|423.34|426.8|422.7|25
1632339640000|2021-09-22 19:40:40|427.41|423.31|427.64|423.54|427.68|423.58|427.41|423.31|21
1632339650000|2021-09-22 19:40:50|427.54|423.44|427.63|423.53|427.64|423.54|427.52|423.42|10
1632339660000|2021-09-22 19:41:00|427.64|423.54|427.46|423.36|427.69|423.59|427.42|423.32|11
1632339670000|2021-09-22 19:41:10|427.47|423.37|427.5|423.4|427.54|423.44|427.45|423.35|10
1632339680000|2021-09-22 19:41:20|427.52|423.42|427.55|423.45|427.57|423.47|427.5|423.4|6
1632339690000|2021-09-22 19:41:30|427.57|423.47|427.5|423.4|427.57|423.47|427.48|423.38|9
1632339700000|2021-09-22 19:41:40|427.4|423.3|427.07|422.97|427.45|423.35|427.07|422.97|17
1632339710000|2021-09-22 19:41:50|427.06|422.96|427|422.9|427.1|423|426.98|422.88|8
1632339720000|2021-09-22 19:42:00|426.99|422.89|426.59|422.49|427|422.9|426.57|422.47|19
1632339730000|2021-09-22 19:42:10|426.58|422.48|426.68|422.58|426.68|422.58|426.54|422.44|16
1632339740000|2021-09-22 19:42:20|426.72|422.62|426.78|422.68|426.92|422.82|426.7|422.6|12
1632339750000|2021-09-22 19:42:30|426.77|422.67|426.59|422.49|426.77|422.67|426.55|422.45|22
1632339760000|2021-09-22 19:42:40|426.62|422.52|426.54|422.44|426.62|422.52|426.4|422.3|18
1632339770000|2021-09-22 19:42:50|426.45|422.35|426.73|422.63|426.73|422.63|426.42|422.32|20
1632339780000|2021-09-22 19:43:00|426.71|422.61|426.56|422.46|426.71|422.61|426.54|422.44|14
1632339790000|2021-09-22 19:43:10|426.45|422.35|426.54|422.44|426.68|422.58|426.45|422.35|11
1632339800000|2021-09-22 19:43:20|426.62|422.52|427.03|422.93|427.03|422.93|426.62|422.52|16
1632339810000|2021-09-22 19:43:30|427.04|422.94|427.13|423.03|427.25|423.15|427.02|422.92|10
1632339820000|2021-09-22 19:43:40|427.26|423.16|427.41|423.31|427.41|423.31|427.1|423|18
1632339830000|2021-09-22 19:43:50|427.4|423.3|427.42|423.32|427.45|423.35|427.4|423.3|8
1632339840000|2021-09-22 19:44:00|427.43|423.33|427.21|423.11|427.44|423.34|427.21|423.11|18
1632339850000|2021-09-22 19:44:10|427.2|423.1|427.11|423.01|427.2|423.1|427.1|423|14
1632339860000|2021-09-22 19:44:20|427.15|423.05|427.32|423.22|427.38|423.28|427.1|423|25
1632339870000|2021-09-22 19:44:30|427.31|423.21|427.51|423.41|427.51|423.41|427.3|423.2|17
1632339880000|2021-09-22 19:44:40|427.5|423.4|427.44|423.34|427.51|423.41|427.43|423.33|7
1632339890000|2021-09-22 19:44:50|427.4|423.3|427.25|423.15|427.4|423.3|427.25|423.15|15
1632339900000|2021-09-22 19:45:00|427.18|423.08|426.95|422.85|427.21|423.11|426.91|422.81|21
1632339910000|2021-09-22 19:45:10|426.92|422.82|426.93|422.83|427|422.9|426.89|422.79|17
1632339920000|2021-09-22 19:45:20|426.9|422.8|426.89|422.79|426.98|422.88|426.89|422.79|11
1632339930000|2021-09-22 19:45:30|426.88|422.78|427.23|423.13|427.24|423.14|426.88|422.78|19
1632339940000|2021-09-22 19:45:40|427.31|423.21|427.82|423.72|427.82|423.72|427.3|423.2|26
1632339950000|2021-09-22 19:45:50|427.73|423.63|427.64|423.54|427.9|423.8|427.59|423.49|24
1632339960000|2021-09-22 19:46:00|427.63|423.53|427.64|423.54|427.67|423.57|427.6|423.5|10
1632339970000|2021-09-22 19:46:10|427.66|423.56|427.6|423.5|427.67|423.57|427.6|423.5|6
1632339980000|2021-09-22 19:46:20|427.64|423.54|427.6|423.5|427.7|423.6|427.55|423.45|21
1632339990000|2021-09-22 19:46:30|427.57|423.47|427.25|423.15|427.57|423.47|427.25|423.15|16
1632340000000|2021-09-22 19:46:40|427.4|423.3|427.3|423.2|427.41|423.31|427.3|423.2|6
1632340010000|2021-09-22 19:46:50|427.38|423.28|427.52|423.42|427.52|423.42|427.38|423.28|9
1632340020000|2021-09-22 19:47:00|427.63|423.53|427.47|423.37|427.64|423.54|427.43|423.33|13
1632340030000|2021-09-22 19:47:10|427.46|423.36|427.5|423.4|427.54|423.44|427.46|423.36|13
1632340040000|2021-09-22 19:47:20|427.51|423.41|427.61|423.51|427.65|423.55|427.5|423.4|14
1632340050000|2021-09-22 19:47:30|427.65|423.55|427.64|423.54|427.65|423.55|427.6|423.5|7
1632340060000|2021-09-22 19:47:40|427.63|423.53|427.59|423.49|427.69|423.59|427.55|423.45|14
1632340070000|2021-09-22 19:47:50|427.49|423.39|427.51|423.41|427.54|423.44|427.45|423.35|11
1632340080000|2021-09-22 19:48:00|427.59|423.49|427.45|423.35|427.61|423.51|427.45|423.35|7
1632340090000|2021-09-22 19:48:10|427.46|423.36|427.46|423.36|427.54|423.44|427.45|423.35|10
1632340100000|2021-09-22 19:48:20|427.45|423.35|427.43|423.33|427.45|423.35|427.43|423.33|3
1632340110000|2021-09-22 19:48:30|427.41|423.31|427.32|423.22|427.41|423.31|427.31|423.21|10
1632340120000|2021-09-22 19:48:40|427.31|423.21|427.31|423.21|427.32|423.22|427.31|423.21|7
1632340130000|2021-09-22 19:48:50|427.3|423.2|427.1|423|427.3|423.2|427.08|422.98|13
1632340140000|2021-09-22 19:49:00|427.05|422.95|427|422.9|427.05|422.95|426.95|422.85|6
1632340150000|2021-09-22 19:49:10|426.95|422.85|427|422.9|427|422.9|426.91|422.81|5
1632340160000|2021-09-22 19:49:20|427.05|422.95|426.91|422.81|427.05|422.95|426.9|422.8|9
1632340170000|2021-09-22 19:49:30|426.9|422.8|426.91|422.81|426.95|422.85|426.9|422.8|13
1632340180000|2021-09-22 19:49:40|426.9|422.8|426.71|422.61|426.92|422.82|426.71|422.61|19
1632340190000|2021-09-22 19:49:50|426.72|422.62|426.42|422.32|426.72|422.62|426.4|422.3|19
1632340200000|2021-09-22 19:50:00|426.4|422.3|426.36|422.26|426.43|422.33|426.3|422.2|12
1632340210000|2021-09-22 19:50:10|426.3|422.2|426.35|422.25|426.35|422.25|426.29|422.19|13
1632340220000|2021-09-22 19:50:20|426.33|422.23|425.83|421.73|426.33|422.23|425.81|421.71|20
1632340230000|2021-09-22 19:50:30|425.85|421.75|426|421.9|426.03|421.93|425.7|421.6|25
1632340240000|2021-09-22 19:50:40|426.02|421.92|426.05|421.95|426.15|422.05|426|421.9|17
1632340250000|2021-09-22 19:50:50|426.02|421.92|426.4|422.3|426.4|422.3|426.02|421.92|19
1632340260000|2021-09-22 19:51:00|426.29|422.19|426.29|422.19|426.61|422.51|426.27|422.17|26
1632340270000|2021-09-22 19:51:10|426.3|422.2|426.26|422.16|426.4|422.3|426.23|422.13|17
1632340280000|2021-09-22 19:51:20|426.25|422.15|426.45|422.35|426.45|422.35|426.22|422.12|20
1632340290000|2021-09-22 19:51:30|426.47|422.37|426.62|422.52|426.66|422.56|426.47|422.37|10
1632340300000|2021-09-22 19:51:40|426.66|422.56|426.78|422.68|426.78|422.68|426.62|422.52|11
1632340310000|2021-09-22 19:51:50|426.79|422.69|426.62|422.52|426.79|422.69|426.62|422.52|7
1632340320000|2021-09-22 19:52:00|426.58|422.48|426.72|422.62|426.73|422.63|426.54|422.44|17
1632340330000|2021-09-22 19:52:10|426.74|422.64|426.6|422.5|426.74|422.64|426.57|422.47|18
1632340340000|2021-09-22 19:52:20|426.57|422.47|426.6|422.5|426.62|422.52|426.53|422.43|10
1632340350000|2021-09-22 19:52:30|426.59|422.49|426.79|422.69|426.79|422.69|426.59|422.49|13
1632340360000|2021-09-22 19:52:40|426.76|422.66|426.7|422.6|426.83|422.73|426.69|422.59|15
1632340370000|2021-09-22 19:52:50|426.72|422.62|426.74|422.64|426.74|422.64|426.72|422.62|3
1632340380000|2021-09-22 19:53:00|426.73|422.63|426.81|422.71|426.81|422.71|426.73|422.63|6
1632340390000|2021-09-22 19:53:10|426.8|422.7|426.82|422.72|426.92|422.82|426.8|422.7|8
1632340400000|2021-09-22 19:53:20|426.81|422.71|426.81|422.71|426.82|422.72|426.81|422.71|3
1632340410000|2021-09-22 19:53:30|426.8|422.7|426.89|422.79|426.9|422.8|426.8|422.7|5
1632340420000|2021-09-22 19:53:40|426.92|422.82|426.86|422.76|426.95|422.85|426.86|422.76|15
1632340430000|2021-09-22 19:53:50|426.87|422.77|427.3|423.2|427.3|423.2|426.86|422.76|21
1632340440000|2021-09-22 19:54:00|427.26|423.16|427.3|423.2|427.31|423.21|427.2|423.1|13
1632340450000|2021-09-22 19:54:10|427.31|423.21|427.18|423.08|427.31|423.21|427.16|423.06|11
1632340460000|2021-09-22 19:54:20|427.2|423.1|427.3|423.2|427.31|423.21|427.14|423.04|10
1632340470000|2021-09-22 19:54:30|427.31|423.21|427.3|423.2|427.31|423.21|427.29|423.19|4
1632340490000|2021-09-22 19:54:50|427.41|423.31|427.47|423.37|427.53|423.43|427.4|423.3|12
1632340500000|2021-09-22 19:55:00|427.48|423.38|427.07|422.97|427.51|423.41|427.04|422.94|22
1632340510000|2021-09-22 19:55:10|427.06|422.96|426.81|422.71|427.06|422.96|426.81|422.71|10
1632340520000|2021-09-22 19:55:20|426.85|422.75|426.84|422.74|426.86|422.76|426.84|422.74|3
1632340530000|2021-09-22 19:55:30|426.83|422.73|427.21|423.11|427.28|423.18|426.7|422.6|17
1632340540000|2021-09-22 19:55:40|427.2|423.1|427.22|423.12|427.36|423.26|427.19|423.09|18
1632340550000|2021-09-22 19:55:50|427.2|423.1|427|422.9|427.21|423.11|427|422.9|7
1632340560000|2021-09-22 19:56:00|427.02|422.92|427.04|422.94|427.08|422.98|426.98|422.88|14
1632340570000|2021-09-22 19:56:10|427.05|422.95|427.16|423.06|427.21|423.11|427.04|422.94|18
1632340580000|2021-09-22 19:56:20|427.18|423.08|427.1|423|427.18|423.08|427.04|422.94|11
1632340590000|2021-09-22 19:56:30|427.12|423.02|427.01|422.91|427.12|423.02|426.96|422.86|14
1632340600000|2021-09-22 19:56:40|427.02|422.92|427|422.9|427.03|422.93|427|422.9|4
1632340620000|2021-09-22 19:57:00|427.04|422.94|427.18|423.08|427.18|423.08|427.04|422.94|14
1632340630000|2021-09-22 19:57:10|427.32|423.22|427.4|423.3|427.46|423.36|427.26|423.16|16
1632340640000|2021-09-22 19:57:20|427.41|423.31|427.3|423.2|427.44|423.34|427.3|423.2|11
1632340650000|2021-09-22 19:57:30|427.31|423.21|427.31|423.21|427.32|423.22|427.21|423.11|17
1632340660000|2021-09-22 19:57:40|427.32|423.22|427.12|423.02|427.32|423.22|427.11|423.01|14
1632340670000|2021-09-22 19:57:50|427.13|423.03|427.11|423.01|427.14|423.04|427.1|423|4
1632340680000|2021-09-22 19:58:00|427.1|423|426.97|422.87|427.13|423.03|426.97|422.87|23
1632340690000|2021-09-22 19:58:10|426.96|422.86|426.74|422.64|426.96|422.86|426.74|422.64|23
1632340700000|2021-09-22 19:58:20|426.73|422.63|426.56|422.46|426.76|422.66|426.51|422.41|14
1632340710000|2021-09-22 19:58:30|426.63|422.53|426.6|422.5|426.64|422.54|426.6|422.5|10
1632340720000|2021-09-22 19:58:40|426.62|422.52|426.7|422.6|426.73|422.63|426.6|422.5|11
1632340730000|2021-09-22 19:58:50|426.8|422.7|426.72|422.62|426.8|422.7|426.72|422.62|3
1632340740000|2021-09-22 19:59:00|426.71|422.61|426.6|422.5|426.75|422.65|426.55|422.45|19
1632340750000|2021-09-22 19:59:10|426.58|422.48|426.5|422.4|426.58|422.48|426.49|422.39|13
1632340760000|2021-09-22 19:59:20|426.48|422.38|426|421.9|426.5|422.4|426|421.9|15
1632340770000|2021-09-22 19:59:30|425.99|421.89|426.03|421.93|426.03|421.93|425.99|421.89|4
1632340780000|2021-09-22 19:59:40|426.04|421.94|426.62|422.52|426.75|422.65|426.04|421.94|22
1632340790000|2021-09-22 19:59:50|426.61|422.51|426.44|422.34|426.61|422.51|426.4|422.3|26
1632340800000|2021-09-22 20:00:00|426.41|422.31|426.51|422.41|426.51|422.41|426.38|422.28|16
1632340810000|2021-09-22 20:00:10|426.53|422.43|426.24|422.14|426.61|422.51|426.24|422.14|23
1632340820000|2021-09-22 20:00:20|426.23|422.13|425.99|421.89|426.26|422.16|425.95|421.85|25
1632340830000|2021-09-22 20:00:30|425.96|421.86|425.95|421.85|426.12|422.02|425.95|421.85|17
1632340840000|2021-09-22 20:00:40|425.9|421.8|425.69|421.59|425.9|421.8|425.61|421.51|15
1632340850000|2021-09-22 20:00:50|425.68|421.58|425.62|421.52|425.69|421.59|425.61|421.51|14
1632340860000|2021-09-22 20:01:00|425.61|421.51|425.56|421.46|425.61|421.51|425.3|421.2|19
1632340870000|2021-09-22 20:01:10|425.59|421.49|425.45|421.35|425.8|421.7|425.4|421.3|22
1632340880000|2021-09-22 20:01:20|425.49|421.39|425.32|421.22|425.49|421.39|425.32|421.22|15
1632340890000|2021-09-22 20:01:30|425.35|421.25|425.64|421.54|425.64|421.54|425.27|421.17|27
1632340900000|2021-09-22 20:01:40|425.66|421.56|425.7|421.6|425.76|421.66|425.64|421.54|15
1632340910000|2021-09-22 20:01:50|425.71|421.61|425.69|421.59|425.71|421.61|425.6|421.5|11
1632340920000|2021-09-22 20:02:00|425.68|421.58|425.35|421.25|425.69|421.59|425.35|421.25|14
1632340930000|2021-09-22 20:02:10|425.29|421.19|425.52|421.42|425.55|421.45|425.25|421.15|21
1632340940000|2021-09-22 20:02:20|425.53|421.43|425.49|421.39|425.56|421.46|425.47|421.37|18
1632340950000|2021-09-22 20:02:30|425.59|421.49|425.8|421.7|425.81|421.71|425.58|421.48|16
1632340960000|2021-09-22 20:02:40|425.81|421.71|425.84|421.74|425.86|421.76|425.79|421.69|12
1632340970000|2021-09-22 20:02:50|425.82|421.72|425.81|421.71|425.85|421.75|425.8|421.7|12
1632340980000|2021-09-22 20:03:00|425.82|421.72|425.6|421.5|425.83|421.73|425.59|421.49|17
1632340990000|2021-09-22 20:03:10|425.59|421.49|425.45|421.35|425.59|421.49|425.45|421.35|2
1632341000000|2021-09-22 20:03:20|425.41|421.31|425.26|421.16|425.41|421.31|425.24|421.14|13
1632341010000|2021-09-22 20:03:30|425.17|421.07|425.1|421|425.23|421.13|425.1|421|13
1632341020000|2021-09-22 20:03:40|425.19|421.09|425.4|421.3|425.4|421.3|425.18|421.08|12
1632341030000|2021-09-22 20:03:50|425.41|421.31|425.45|421.35|425.48|421.38|425.41|421.31|12
1632341040000|2021-09-22 20:04:00|425.41|421.31|425.24|421.14|425.45|421.35|425.21|421.11|18
1632341050000|2021-09-22 20:04:10|425.23|421.13|425.5|421.4|425.57|421.47|425.23|421.13|23
1632341060000|2021-09-22 20:04:20|425.51|421.41|425.36|421.26|425.52|421.42|425.33|421.23|13
1632341070000|2021-09-22 20:04:30|425.35|421.25|425.34|421.24|425.4|421.3|425.34|421.24|8
1632341080000|2021-09-22 20:04:40|425.33|421.23|425.7|421.6|425.7|421.6|425.32|421.22|18
1632341090000|2021-09-22 20:04:50|425.71|421.61|425.36|421.26|425.71|421.61|425.36|421.26|16
1632341100000|2021-09-22 20:05:00|425.37|421.27|425.3|421.2|425.37|421.27|425.23|421.13|11
1632341110000|2021-09-22 20:05:10|425.24|421.14|425.21|421.11|425.33|421.23|425.15|421.05|10
1632341120000|2021-09-22 20:05:20|425.25|421.15|425.15|421.05|425.29|421.19|425.15|421.05|14
1632341130000|2021-09-22 20:05:30|425.14|421.04|425.17|421.07|425.17|421.07|425.09|420.99|9
1632341140000|2021-09-22 20:05:40|425.13|421.03|425.15|421.05|425.2|421.1|425.1|421|16
1632341150000|2021-09-22 20:05:50|425.16|421.06|424.7|420.6|425.16|421.06|424.68|420.58|23
1632341160000|2021-09-22 20:06:00|424.6|420.5|424.48|420.38|424.73|420.63|424.34|420.24|26
1632341170000|2021-09-22 20:06:10|424.49|420.39|424.9|420.8|424.91|420.81|424.47|420.37|23
1632341180000|2021-09-22 20:06:20|424.91|420.81|424.5|420.4|424.95|420.85|424.5|420.4|22
1632341190000|2021-09-22 20:06:30|424.56|420.46|424.5|420.4|424.62|420.52|424.5|420.4|16
1632341200000|2021-09-22 20:06:40|424.55|420.45|424.4|420.3|424.56|420.46|424.38|420.28|17
1632341210000|2021-09-22 20:06:50|424.39|420.29|424.51|420.41|424.51|420.41|424.39|420.29|12
1632341220000|2021-09-22 20:07:00|424.52|420.42|424.5|420.4|424.62|420.52|424.46|420.36|18
1632341230000|2021-09-22 20:07:10|424.46|420.36|424.56|420.46|424.57|420.47|424.46|420.36|27
1632341240000|2021-09-22 20:07:20|424.53|420.43|424.75|420.65|424.75|420.65|424.53|420.43|20
1632341250000|2021-09-22 20:07:30|424.74|420.64|425.01|420.91|425.02|420.92|424.74|420.64|18
1632341260000|2021-09-22 20:07:40|425.02|420.92|424.86|420.76|425.07|420.97|424.86|420.76|17
1632341270000|2021-09-22 20:07:50|424.85|420.75|424.73|420.63|424.85|420.75|424.73|420.63|11
1632341280000|2021-09-22 20:08:00|424.72|420.62|424.75|420.65|424.75|420.65|424.71|420.61|7
1632341290000|2021-09-22 20:08:10|424.74|420.64|424.61|420.51|424.77|420.67|424.6|420.5|17
1632341300000|2021-09-22 20:08:20|424.57|420.47|424.75|420.65|424.76|420.66|424.57|420.47|16
1632341310000|2021-09-22 20:08:30|424.74|420.64|424.76|420.66|424.76|420.66|424.71|420.61|11
1632341320000|2021-09-22 20:08:40|424.75|420.65|424.84|420.74|424.99|420.89|424.75|420.65|15
1632341330000|2021-09-22 20:08:50|424.88|420.78|425.13|421.03|425.19|421.09|424.88|420.78|21
1632341340000|2021-09-22 20:09:00|425.14|421.04|425|420.9|425.15|421.05|425|420.9|17
1632341350000|2021-09-22 20:09:10|425.03|420.93|425|420.9|425.09|420.99|424.98|420.88|12
1632341360000|2021-09-22 20:09:20|425.11|421.01|425.25|421.15|425.3|421.2|425.1|421|20
1632341370000|2021-09-22 20:09:30|425.23|421.13|425.21|421.11|425.31|421.21|425.17|421.07|19
1632341380000|2021-09-22 20:09:40|425.22|421.12|425.31|421.21|425.37|421.27|425.2|421.1|14
1632341390000|2021-09-22 20:09:50|425.3|421.2|425.06|420.96|425.31|421.21|425.06|420.96|14
1632341400000|2021-09-22 20:10:00|425.07|420.97|425.07|420.97|425.07|420.97|425.05|420.95|4
1632341410000|2021-09-22 20:10:10|424.95|420.85|425.04|420.94|425.12|421.02|424.95|420.85|15
1632341420000|2021-09-22 20:10:20|425.06|420.96|425.3|421.2|425.3|421.2|425.04|420.94|14
1632341430000|2021-09-22 20:10:30|425.31|421.21|425.35|421.25|425.48|421.38|425.31|421.21|16
1632341440000|2021-09-22 20:10:40|425.36|421.26|425.39|421.29|425.47|421.37|425.36|421.26|12
1632341450000|2021-09-22 20:10:50|425.38|421.28|425.4|421.3|425.42|421.32|425.3|421.2|12
1632341460000|2021-09-22 20:11:00|425.41|421.31|425.41|421.31|425.45|421.35|425.36|421.26|10
1632341470000|2021-09-22 20:11:10|425.42|421.32|425.53|421.43|425.53|421.43|425.4|421.3|10
1632341480000|2021-09-22 20:11:20|425.5|421.4|425.62|421.52|425.62|421.52|425.47|421.37|8
1632341490000|2021-09-22 20:11:30|425.61|421.51|425.58|421.48|425.62|421.52|425.56|421.46|13
1632341500000|2021-09-22 20:11:40|425.57|421.47|425.57|421.47|425.59|421.49|425.57|421.47|9
1632341510000|2021-09-22 20:11:50|425.56|421.46|425.53|421.43|425.59|421.49|425.52|421.42|10
1632341520000|2021-09-22 20:12:00|425.5|421.4|425.4|421.3|425.5|421.4|425.34|421.24|15
1632341530000|2021-09-22 20:12:10|425.41|421.31|425.51|421.41|425.51|421.41|425.4|421.3|13
1632341540000|2021-09-22 20:12:20|425.5|421.4|425.54|421.44|425.56|421.46|425.49|421.39|12
1632341550000|2021-09-22 20:12:30|425.5|421.4|425.54|421.44|425.58|421.48|425.5|421.4|13
1632341560000|2021-09-22 20:12:40|425.62|421.52|425.55|421.45|425.62|421.52|425.51|421.41|9
1632341570000|2021-09-22 20:12:50|425.56|421.46|425.44|421.34|425.56|421.46|425.43|421.33|5
1632341580000|2021-09-22 20:13:00|425.46|421.36|425.65|421.55|425.65|421.55|425.46|421.36|12
1632341590000|2021-09-22 20:13:10|425.69|421.59|425.65|421.55|425.69|421.59|425.61|421.51|6
1632341610000|2021-09-22 20:13:30|425.63|421.53|425.63|421.53|425.63|421.53|425.63|421.53|1
1632341620000|2021-09-22 20:13:40|425.65|421.55|425.99|421.89|425.99|421.89|425.65|421.55|15
1632341630000|2021-09-22 20:13:50|426|421.9|426.17|422.07|426.19|422.09|426|421.9|18
1632341640000|2021-09-22 20:14:00|426.18|422.08|426.08|421.98|426.18|422.08|426|421.9|18
1632341650000|2021-09-22 20:14:10|426.07|421.97|426.1|422|426.11|422.01|426.02|421.92|12
1632341660000|2021-09-22 20:14:20|426.01|421.91|426.12|422.02|426.12|422.02|426.01|421.91|8
1632341670000|2021-09-22 20:14:30|426.15|422.05|426.13|422.03|426.24|422.14|426.1|422|17
1632341680000|2021-09-22 20:14:40|426.05|421.95|425.73|421.63|426.13|422.03|425.71|421.61|17
1632341690000|2021-09-22 20:14:50|425.72|421.62|425.6|421.5|425.72|421.62|425.54|421.44|13
1632341700000|2021-09-22 20:15:00|425.61|421.51|425.68|421.58|425.68|421.58|425.53|421.43|11
1632341710000|2021-09-22 20:15:10|425.6|421.5|425.56|421.46|425.6|421.5|425.5|421.4|14
1632341720000|2021-09-22 20:15:20|425.58|421.48|425.53|421.43|425.58|421.48|425.52|421.42|4
1632341730000|2021-09-22 20:15:30|425.56|421.46|425.71|421.61|425.71|421.61|425.56|421.46|12
1632341740000|2021-09-22 20:15:40|425.69|421.59|425.84|421.74|425.84|421.74|425.69|421.59|12
1632341750000|2021-09-22 20:15:50|425.8|421.7|425.83|421.73|425.83|421.73|425.8|421.7|4
1632341760000|2021-09-22 20:16:00|425.87|421.77|426.08|421.98|426.08|421.98|425.82|421.72|10
1632341770000|2021-09-22 20:16:10|426.1|422|426.31|422.21|426.33|422.23|426.08|421.98|17
1632341780000|2021-09-22 20:16:20|426.32|422.22|426.31|422.21|426.32|422.22|426.31|422.21|2
1632341790000|2021-09-22 20:16:30|426.23|422.13|426.22|422.12|426.24|422.14|426.2|422.1|12
1632341800000|2021-09-22 20:16:40|426.21|422.11|426.22|422.12|426.24|422.14|426.21|422.11|8
1632341810000|2021-09-22 20:16:50|426.21|422.11|426.08|421.98|426.22|422.12|426.07|421.97|12
1632341820000|2021-09-22 20:17:00|426.06|421.96|426.2|422.1|426.25|422.15|426.03|421.93|15
1632341830000|2021-09-22 20:17:10|426.21|422.11|426.18|422.08|426.23|422.13|426.18|422.08|8
1632341840000|2021-09-22 20:17:20|426.17|422.07|426.11|422.01|426.17|422.07|426.1|422|13
1632341850000|2021-09-22 20:17:30|426.13|422.03|426.11|422.01|426.14|422.04|426.11|422.01|4
1632341860000|2021-09-22 20:17:40|426.14|422.04|426.05|421.95|426.14|422.04|426.03|421.93|6
1632341870000|2021-09-22 20:17:50|426.02|421.92|426.01|421.91|426.03|421.93|426.01|421.91|4
1632341880000|2021-09-22 20:18:00|426.04|421.94|425.96|421.86|426.04|421.94|425.96|421.86|9
1632341890000|2021-09-22 20:18:10|426.01|421.91|426.03|421.93|426.07|421.97|426.01|421.91|7
1632341900000|2021-09-22 20:18:20|426.02|421.92|426.82|422.72|426.82|422.72|426.02|421.92|23
1632341910000|2021-09-22 20:18:30|426.9|422.8|427.4|423.3|427.4|423.3|426.9|422.8|15
1632341920000|2021-09-22 20:18:40|427.38|423.28|427.2|423.1|427.4|423.3|427.2|423.1|17
1632341930000|2021-09-22 20:18:50|427.21|423.11|427.08|422.98|427.24|423.14|427.07|422.97|15
1632341940000|2021-09-22 20:19:00|427.1|423|426.88|422.78|427.1|423|426.88|422.78|25
1632341950000|2021-09-22 20:19:10|426.9|422.8|426.91|422.81|426.98|422.88|426.9|422.8|16
1632341960000|2021-09-22 20:19:20|426.9|422.8|427.08|422.98|427.08|422.98|426.84|422.74|17
1632341970000|2021-09-22 20:19:30|427.1|423|427.11|423.01|427.17|423.07|427.09|422.99|12
1632341980000|2021-09-22 20:19:40|427.1|423|427.1|423|427.11|423.01|427.1|423|5
1632341990000|2021-09-22 20:19:50|427.11|423.01|427.1|423|427.16|423.06|427.1|423|9
1632342000000|2021-09-22 20:20:00|427.05|422.95|426.59|422.49|427.05|422.95|426.58|422.48|18
1632342010000|2021-09-22 20:20:10|426.58|422.48|426.61|422.51|426.61|422.51|426.5|422.4|17
1632342020000|2021-09-22 20:20:20|426.6|422.5|426.6|422.5|426.61|422.51|426.57|422.47|9
1632342030000|2021-09-22 20:20:30|426.62|422.52|426.61|422.51|426.62|422.52|426.6|422.5|8
1632342040000|2021-09-22 20:20:40|426.6|422.5|426.63|422.53|426.82|422.72|426.6|422.5|19
1632342050000|2021-09-22 20:20:50|426.65|422.55|426.61|422.51|426.66|422.56|426.61|422.51|9
1632342060000|2021-09-22 20:21:00|426.62|422.52|426.72|422.62|426.73|422.63|426.6|422.5|10
1632342070000|2021-09-22 20:21:10|426.71|422.61|426.71|422.61|426.73|422.63|426.69|422.59|9
1632342080000|2021-09-22 20:21:20|426.72|422.62|426.7|422.6|426.72|422.62|426.68|422.58|9
1632342090000|2021-09-22 20:21:30|426.68|422.58|426.44|422.34|426.7|422.6|426.4|422.3|19
1632342100000|2021-09-22 20:21:40|426.43|422.33|426.41|422.31|426.43|422.33|426.41|422.31|5
1632342110000|2021-09-22 20:21:50|426.4|422.3|426.52|422.42|426.52|422.42|426.39|422.29|18
1632342120000|2021-09-22 20:22:00|426.5|422.4|426.51|422.41|426.56|422.46|426.48|422.38|13
1632342130000|2021-09-22 20:22:10|426.52|422.42|426.51|422.41|426.56|422.46|426.5|422.4|13
1632342140000|2021-09-22 20:22:20|426.52|422.42|426.52|422.42|426.55|422.45|426.52|422.42|8
1632342150000|2021-09-22 20:22:30|426.53|422.43|426.56|422.46|426.56|422.46|426.51|422.41|6
1632342160000|2021-09-22 20:22:40|426.57|422.47|426.5|422.4|426.57|422.47|426.49|422.39|9
1632342170000|2021-09-22 20:22:50|426.48|422.38|426.29|422.19|426.48|422.38|426.25|422.15|19
1632342180000|2021-09-22 20:23:00|426.26|422.16|426.18|422.08|426.26|422.16|426.17|422.07|12
1632342190000|2021-09-22 20:23:10|426.19|422.09|426.21|422.11|426.21|422.11|426.17|422.07|13
1632342200000|2021-09-22 20:23:20|426.2|422.1|426.22|422.12|426.24|422.14|426.19|422.09|19
1632342210000|2021-09-22 20:23:30|426.23|422.13|426.42|422.32|426.42|422.32|426.21|422.11|19
1632342220000|2021-09-22 20:23:40|426.4|422.3|426.51|422.41|426.52|422.42|426.4|422.3|8
1632342230000|2021-09-22 20:23:50|426.52|422.42|426.58|422.48|426.64|422.54|426.51|422.41|10
1632342240000|2021-09-22 20:24:00|426.6|422.5|426.6|422.5|426.62|422.52|426.6|422.5|5
1632342250000|2021-09-22 20:24:10|426.58|422.48|426.55|422.45|426.61|422.51|426.55|422.45|13
1632342260000|2021-09-22 20:24:20|426.54|422.44|426.62|422.52|426.69|422.59|426.5|422.4|18
1632342270000|2021-09-22 20:24:30|426.69|422.59|426.62|422.52|426.71|422.61|426.62|422.52|16
1632342280000|2021-09-22 20:24:40|426.63|422.53|426.64|422.54|426.65|422.55|426.61|422.51|7
1632342290000|2021-09-22 20:24:50|426.61|422.51|426.79|422.69|426.83|422.73|426.61|422.51|17
1632342300000|2021-09-22 20:25:00|426.78|422.68|426.71|422.61|426.82|422.72|426.71|422.61|18
1632342310000|2021-09-22 20:25:10|426.72|422.62|426.66|422.56|426.72|422.62|426.65|422.55|7
1632342320000|2021-09-22 20:25:20|426.65|422.55|426.73|422.63|426.73|422.63|426.64|422.54|8
1632342330000|2021-09-22 20:25:30|426.7|422.6|426.71|422.61|426.71|422.61|426.67|422.57|7
1632342340000|2021-09-22 20:25:40|426.7|422.6|426.67|422.57|426.77|422.67|426.67|422.57|11
1632342350000|2021-09-22 20:25:50|426.68|422.58|426.66|422.56|426.72|422.62|426.66|422.56|8
1632342360000|2021-09-22 20:26:00|426.65|422.55|426.62|422.52|426.65|422.55|426.6|422.5|19
1632342370000|2021-09-22 20:26:10|426.66|422.56|426.77|422.67|426.77|422.67|426.62|422.52|11
1632342380000|2021-09-22 20:26:20|426.74|422.64|426.79|422.69|426.8|422.7|426.71|422.61|12
1632342390000|2021-09-22 20:26:30|426.76|422.66|426.75|422.65|426.77|422.67|426.74|422.64|6
1632342400000|2021-09-22 20:26:40|426.76|422.66|426.95|422.85|426.95|422.85|426.76|422.66|13
1632342410000|2021-09-22 20:26:50|426.93|422.83|426.96|422.86|426.96|422.86|426.9|422.8|13
1632342420000|2021-09-22 20:27:00|427.01|422.91|427.37|423.27|427.37|423.27|427|422.9|18
1632342430000|2021-09-22 20:27:10|427.32|423.22|427.26|423.16|427.41|423.31|427.25|423.15|14
1632342440000|2021-09-22 20:27:20|427.25|423.15|427.23|423.13|427.25|423.15|427.18|423.08|13
1632342450000|2021-09-22 20:27:30|427.15|423.05|427.15|423.05|427.15|423.05|427.11|423.01|7
1632342460000|2021-09-22 20:27:40|427.16|423.06|427.06|422.96|427.16|423.06|427.02|422.92|16
1632342470000|2021-09-22 20:27:50|427.02|422.92|427.05|422.95|427.14|423.04|427.01|422.91|17
1632342480000|2021-09-22 20:28:00|427.11|423.01|427.23|423.13|427.3|423.2|427.11|423.01|17
1632342490000|2021-09-22 20:28:10|427.22|423.12|427.29|423.19|427.29|423.19|427.13|423.03|16
1632342500000|2021-09-22 20:28:20|427.3|423.2|427.8|423.7|427.81|423.71|427.3|423.2|17
1632342510000|2021-09-22 20:28:30|427.82|423.72|428.04|423.94|428.1|424|427.8|423.7|22
1632342520000|2021-09-22 20:28:40|428.11|424.01|428.1|424|428.11|424.01|428.03|423.93|9
1632342530000|2021-09-22 20:28:50|428.05|423.95|428.05|423.95|428.12|424.02|428|423.9|16
1632342540000|2021-09-22 20:29:00|428|423.9|428.14|424.04|428.16|424.06|428|423.9|19
1632342550000|2021-09-22 20:29:10|428.16|424.06|428.22|424.12|428.22|424.12|428.03|423.93|15
1632342560000|2021-09-22 20:29:20|428.21|424.11|428.2|424.1|428.22|424.12|428.2|424.1|13
1632342570000|2021-09-22 20:29:30|428.21|424.11|428.06|423.96|428.21|424.11|428.06|423.96|7
1632342580000|2021-09-22 20:29:40|428.05|423.95|427.91|423.81|428.06|423.96|427.9|423.8|18
1632342590000|2021-09-22 20:29:50|427.92|423.82|427.76|423.66|427.94|423.84|427.75|423.65|15
1632342600000|2021-09-22 20:30:00|427.77|423.67|427.55|423.45|427.85|423.75|427.52|423.42|22
1632342610000|2021-09-22 20:30:10|427.56|423.46|427.8|423.7|427.81|423.71|427.55|423.45|20
1632342620000|2021-09-22 20:30:20|427.78|423.68|427.72|423.62|427.81|423.71|427.72|423.62|6
1632342630000|2021-09-22 20:30:30|427.78|423.68|427.79|423.69|427.81|423.71|427.7|423.6|23
1632342640000|2021-09-22 20:30:40|427.81|423.71|428.1|424|428.11|424.01|427.8|423.7|21
1632342650000|2021-09-22 20:30:50|428.12|424.02|428.24|424.14|428.25|424.15|428.12|424.02|16
1632342660000|2021-09-22 20:31:00|428.23|424.13|428.3|424.2|428.36|424.26|428.21|424.11|15
1632342670000|2021-09-22 20:31:10|428.33|424.23|428.23|424.13|428.46|424.36|428.23|424.13|22
1632342680000|2021-09-22 20:31:20|428.27|424.17|428.51|424.41|428.58|424.48|428.27|424.17|18
1632342690000|2021-09-22 20:31:30|428.52|424.42|428.4|424.3|428.59|424.49|428.4|424.3|14
1632342700000|2021-09-22 20:31:40|428.42|424.32|428.6|424.5|428.63|424.53|428.37|424.27|21
1632342710000|2021-09-22 20:31:50|428.61|424.51|428.61|424.51|428.77|424.67|428.53|424.43|18
1632342720000|2021-09-22 20:32:00|428.6|424.5|428.63|424.53|428.68|424.58|428.6|424.5|8
1632342730000|2021-09-22 20:32:10|428.69|424.59|428.7|424.6|428.7|424.6|428.62|424.52|14
1632342740000|2021-09-22 20:32:20|428.69|424.59|428.62|424.52|428.69|424.59|428.6|424.5|15
1632342750000|2021-09-22 20:32:30|428.61|424.51|428.53|424.43|428.67|424.57|428.53|424.43|19
1632342760000|2021-09-22 20:32:40|428.52|424.42|428.66|424.56|428.75|424.65|428.52|424.42|20
1632342770000|2021-09-22 20:32:50|428.75|424.65|428.8|424.7|428.81|424.71|428.73|424.63|6
1632342780000|2021-09-22 20:33:00|428.82|424.72|428.8|424.7|428.83|424.73|428.8|424.7|7
1632342790000|2021-09-22 20:33:10|428.79|424.69|428.71|424.61|428.79|424.69|428.7|424.6|16
1632342800000|2021-09-22 20:33:20|428.7|424.6|428.81|424.71|428.82|424.72|428.62|424.52|20
1632342810000|2021-09-22 20:33:30|428.82|424.72|428.81|424.71|428.9|424.8|428.8|424.7|10
1632342820000|2021-09-22 20:33:40|428.83|424.73|429.18|425.08|429.18|425.08|428.81|424.71|22
1632342830000|2021-09-22 20:33:50|429.19|425.09|428.9|424.8|429.19|425.09|428.9|424.8|20
1632342840000|2021-09-22 20:34:00|428.92|424.82|429.02|424.92|429.02|424.92|428.91|424.81|14
1632342850000|2021-09-22 20:34:10|429.06|424.96|429.2|425.1|429.2|425.1|429.06|424.96|10
1632342860000|2021-09-22 20:34:20|429.18|425.08|428.91|424.81|429.18|425.08|428.91|424.81|13
1632342870000|2021-09-22 20:34:30|428.92|424.82|428.94|424.84|429.01|424.91|428.91|424.81|18
1632342880000|2021-09-22 20:34:40|428.92|424.82|429|424.9|429|424.9|428.92|424.82|6
1632342890000|2021-09-22 20:34:50|428.9|424.8|428.95|424.85|428.96|424.86|428.9|424.8|5
1632342900000|2021-09-22 20:35:00|428.97|424.87|428.85|424.75|429.02|424.92|428.85|424.75|10
1632342910000|2021-09-22 20:35:10|428.87|424.77|428.8|424.7|428.87|424.77|428.76|424.66|16
1632342920000|2021-09-22 20:35:20|428.81|424.71|428.81|424.71|428.82|424.72|428.8|424.7|5
1632342930000|2021-09-22 20:35:30|428.84|424.74|428.81|424.71|428.84|424.74|428.8|424.7|11
1632342940000|2021-09-22 20:35:40|428.82|424.72|428.72|424.62|428.86|424.76|428.7|424.6|15
1632342950000|2021-09-22 20:35:50|428.71|424.61|428.6|424.5|428.72|424.62|428.6|424.5|11
1632342960000|2021-09-22 20:36:00|428.61|424.51|428.71|424.61|428.72|424.62|428.61|424.51|12
1632342970000|2021-09-22 20:36:10|428.72|424.62|428.64|424.54|428.72|424.62|428.64|424.54|3
1632342980000|2021-09-22 20:36:20|428.61|424.51|428.7|424.6|428.72|424.62|428.61|424.51|10
1632342990000|2021-09-22 20:36:30|428.72|424.62|428.53|424.43|428.72|424.62|428.52|424.42|11
1632343000000|2021-09-22 20:36:40|428.52|424.42|428.52|424.42|428.53|424.43|428.5|424.4|12
1632343010000|2021-09-22 20:36:50|428.51|424.41|428.7|424.6|428.71|424.61|428.5|424.4|12
1632343020000|2021-09-22 20:37:00|428.71|424.61|428.8|424.7|428.82|424.72|428.7|424.6|7
1632343030000|2021-09-22 20:37:10|428.81|424.71|428.7|424.6|428.89|424.79|428.7|424.6|14
1632343040000|2021-09-22 20:37:20|428.65|424.55|428.57|424.47|428.67|424.57|428.53|424.43|11
1632343050000|2021-09-22 20:37:30|428.56|424.46|428.61|424.51|428.63|424.53|428.51|424.41|15
1632343060000|2021-09-22 20:37:40|428.67|424.57|428.5|424.4|428.67|424.57|428.5|424.4|10
1632343070000|2021-09-22 20:37:50|428.51|424.41|428.5|424.4|428.52|424.42|428.5|424.4|9
1632343080000|2021-09-22 20:38:00|428.51|424.41|428.43|424.33|428.53|424.43|428.41|424.31|8
1632343090000|2021-09-22 20:38:10|428.44|424.34|428.51|424.41|428.55|424.45|428.41|424.31|17
1632343100000|2021-09-22 20:38:20|428.52|424.42|428.26|424.16|428.52|424.42|428.2|424.1|16
1632343110000|2021-09-22 20:38:30|428.25|424.15|428.11|424.01|428.32|424.22|428.1|424|16
1632343120000|2021-09-22 20:38:40|428.13|424.03|428.21|424.11|428.21|424.11|428|423.9|14
1632343130000|2021-09-22 20:38:50|428.19|424.09|428.12|424.02|428.26|424.16|428.1|424|16
1632343140000|2021-09-22 20:39:00|428.1|424|428.32|424.22|428.32|424.22|428.1|424|10
1632343150000|2021-09-22 20:39:10|428.3|424.2|428.2|424.1|428.3|424.2|428.2|424.1|14
1632343160000|2021-09-22 20:39:20|428.22|424.12|428.14|424.04|428.27|424.17|428.13|424.03|6
1632343170000|2021-09-22 20:39:30|428.15|424.05|428.13|424.03|428.15|424.05|428.13|424.03|5
1632343180000|2021-09-22 20:39:40|428.2|424.1|428.32|424.22|428.39|424.29|428.2|424.1|6
1632343190000|2021-09-22 20:39:50|428.33|424.23|428.22|424.12|428.33|424.23|428.18|424.08|14
1632343200000|2021-09-22 20:40:00|428.21|424.11|427.9|423.8|428.28|424.18|427.9|423.8|20
1632343210000|2021-09-22 20:40:10|427.8|423.7|427.83|423.73|427.9|423.8|427.8|423.7|13
1632343220000|2021-09-22 20:40:20|427.85|423.75|427.83|423.73|427.89|423.79|427.8|423.7|13
1632343230000|2021-09-22 20:40:30|427.81|423.71|427.82|423.72|427.82|423.72|427.8|423.7|12
1632343240000|2021-09-22 20:40:40|427.83|423.73|427.82|423.72|427.85|423.75|427.8|423.7|13
1632343250000|2021-09-22 20:40:50|427.86|423.76|427.81|423.71|427.94|423.84|427.8|423.7|16
1632343260000|2021-09-22 20:41:00|427.8|423.7|427.74|423.64|427.81|423.71|427.73|423.63|11
1632343270000|2021-09-22 20:41:10|427.72|423.62|427.62|423.52|427.72|423.62|427.6|423.5|10
1632343280000|2021-09-22 20:41:20|427.61|423.51|427.62|423.52|427.62|423.52|427.58|423.48|7
1632343290000|2021-09-22 20:41:30|427.74|423.64|427.83|423.73|427.83|423.73|427.74|423.64|7
1632343300000|2021-09-22 20:41:40|427.9|423.8|427.8|423.7|427.9|423.8|427.8|423.7|7
1632343310000|2021-09-22 20:41:50|427.82|423.72|427.84|423.74|427.9|423.8|427.82|423.72|5
1632343320000|2021-09-22 20:42:00|427.8|423.7|427.9|423.8|428.12|424.02|427.8|423.7|16
1632343330000|2021-09-22 20:42:10|427.85|423.75|427.83|423.73|427.9|423.8|427.8|423.7|12
1632343340000|2021-09-22 20:42:20|427.84|423.74|427.92|423.82|428.02|423.92|427.82|423.72|15
1632343350000|2021-09-22 20:42:30|427.93|423.83|427.95|423.85|428.1|424|427.93|423.83|5
1632343360000|2021-09-22 20:42:40|427.93|423.83|427.93|423.83|427.95|423.85|427.9|423.8|7
1632343370000|2021-09-22 20:42:50|427.9|423.8|427.84|423.74|428|423.9|427.82|423.72|8
1632343380000|2021-09-22 20:43:00|427.82|423.72|427.84|423.74|427.9|423.8|427.82|423.72|6
1632343390000|2021-09-22 20:43:10|427.8|423.7|427.92|423.82|427.97|423.87|427.8|423.7|7
1632343400000|2021-09-22 20:43:20|427.93|423.83|427.92|423.82|427.93|423.83|427.9|423.8|8
1632343410000|2021-09-22 20:43:30|427.9|423.8|427.93|423.83|427.95|423.85|427.9|423.8|5
1632343420000|2021-09-22 20:43:40|427.95|423.85|427.95|423.85|427.95|423.85|427.93|423.83|3
1632343430000|2021-09-22 20:43:50|427.93|423.83|427.93|423.83|427.95|423.85|427.9|423.8|8
1632343440000|2021-09-22 20:44:00|427.95|423.85|428.03|423.93|428.03|423.93|427.85|423.75|11
1632343450000|2021-09-22 20:44:10|428.07|423.97|428.23|424.13|428.26|424.16|428.03|423.93|16
1632343470000|2021-09-22 20:44:30|428.24|424.14|428.23|424.13|428.25|424.15|428.23|424.13|6
1632343480000|2021-09-22 20:44:40|428.2|424.1|428.2|424.1|428.32|424.22|428.2|424.1|5
1632343490000|2021-09-22 20:44:50|428.25|424.15|428.15|424.05|428.25|424.15|428.15|424.05|4
1632343500000|2021-09-22 20:45:00|428.04|423.94|427.85|423.75|428.06|423.96|427.85|423.75|15
1632343510000|2021-09-22 20:45:10|427.9|423.8|427.83|423.73|427.9|423.8|427.82|423.72|10
1632343520000|2021-09-22 20:45:20|427.84|423.74|427.9|423.8|427.9|423.8|427.83|423.73|3
1632343530000|2021-09-22 20:45:30|427.83|423.73|427.83|423.73|427.85|423.75|427.83|423.73|5
1632343540000|2021-09-22 20:45:40|427.81|423.71|427.76|423.66|427.9|423.8|427.74|423.64|9
1632343550000|2021-09-22 20:45:50|427.75|423.65|427.72|423.62|427.75|423.65|427.68|423.58|13
1632343560000|2021-09-22 20:46:00|427.76|423.66|427.72|423.62|427.76|423.66|427.7|423.6|6
1632343570000|2021-09-22 20:46:10|427.76|423.66|427.9|423.8|427.9|423.8|427.76|423.66|6
1632343580000|2021-09-22 20:46:20|427.87|423.77|427.92|423.82|427.92|423.82|427.86|423.76|9
1632343590000|2021-09-22 20:46:30|427.9|423.8|427.94|423.84|427.94|423.84|427.89|423.79|8
1632343600000|2021-09-22 20:46:40|427.89|423.79|427.88|423.78|427.9|423.8|427.86|423.76|12
1632343610000|2021-09-22 20:46:50|427.89|423.79|427.8|423.7|427.91|423.81|427.79|423.69|8
1632343620000|2021-09-22 20:47:00|427.75|423.65|427.75|423.65|427.76|423.66|427.72|423.62|9
1632343630000|2021-09-22 20:47:10|427.77|423.67|427.74|423.64|427.8|423.7|427.7|423.6|9
1632343640000|2021-09-22 20:47:20|427.81|423.71|427.72|423.62|427.81|423.71|427.69|423.59|23
1632343650000|2021-09-22 20:47:30|427.78|423.68|427.92|423.82|427.92|423.82|427.78|423.68|7
1632343660000|2021-09-22 20:47:40|427.9|423.8|427.84|423.74|427.98|423.88|427.84|423.74|11
1632343670000|2021-09-22 20:47:50|427.86|423.76|427.81|423.71|427.88|423.78|427.81|423.71|10
1632343680000|2021-09-22 20:48:00|427.84|423.74|427.64|423.54|427.9|423.8|427.62|423.52|9
1632343690000|2021-09-22 20:48:10|427.63|423.53|427.7|423.6|427.75|423.65|427.62|423.52|12
1632343700000|2021-09-22 20:48:20|427.73|423.63|427.8|423.7|427.82|423.72|427.7|423.6|6
1632343710000|2021-09-22 20:48:30|427.82|423.72|428.05|423.95|428.05|423.95|427.82|423.72|10
1632343720000|2021-09-22 20:48:40|428.02|423.92|428.02|423.92|428.03|423.93|428|423.9|6
1632343730000|2021-09-22 20:48:50|428|423.9|428.2|424.1|428.2|424.1|428|423.9|5
1632343740000|2021-09-22 20:49:00|428.22|424.12|428.2|424.1|428.32|424.22|428.2|424.1|8
1632343750000|2021-09-22 20:49:10|428.22|424.12|428.21|424.11|428.25|424.15|428.2|424.1|5
1632343760000|2021-09-22 20:49:20|428.2|424.1|428.13|424.03|428.2|424.1|428.1|424|10
1632343770000|2021-09-22 20:49:30|428.1|424|428.2|424.1|428.21|424.11|428.1|424|7
1632343780000|2021-09-22 20:49:40|428.21|424.11|428.2|424.1|428.21|424.11|428.2|424.1|6
1632343790000|2021-09-22 20:49:50|428.18|424.08|428.11|424.01|428.2|424.1|428.11|424.01|6
1632343800000|2021-09-22 20:50:00|428.1|424|428.02|423.92|428.11|424.01|428.01|423.91|10
1632343810000|2021-09-22 20:50:10|428.01|423.91|428.42|424.32|428.52|424.42|428|423.9|21
1632343820000|2021-09-22 20:50:20|428.4|424.3|428.91|424.81|428.91|424.81|428.4|424.3|18
1632343830000|2021-09-22 20:50:30|428.92|424.82|428.87|424.77|429.05|424.95|428.85|424.75|15
1632343840000|2021-09-22 20:50:40|428.8|424.7|428.72|424.62|428.87|424.77|428.7|424.6|12
1632343850000|2021-09-22 20:50:50|428.75|424.65|428.82|424.72|428.82|424.72|428.72|424.62|7
1632343860000|2021-09-22 20:51:00|428.83|424.73|428.64|424.54|428.9|424.8|428.62|424.52|16
1632343870000|2021-09-22 20:51:10|428.63|424.53|428.59|424.49|428.63|424.53|428.59|424.49|6
1632343880000|2021-09-22 20:51:20|428.53|424.43|428.52|424.42|428.53|424.43|428.51|424.41|3
1632343890000|2021-09-22 20:51:30|428.54|424.44|428.4|424.3|428.54|424.44|428.4|424.3|7
1632343900000|2021-09-22 20:51:40|428.45|424.35|428.34|424.24|428.48|424.38|428.34|424.24|14
1632343910000|2021-09-22 20:51:50|428.36|424.26|428.15|424.05|428.36|424.26|428.13|424.03|15
1632343920000|2021-09-22 20:52:00|428.2|424.1|428.31|424.21|428.32|424.22|428.1|424|17
1632343930000|2021-09-22 20:52:10|428.3|424.2|428.32|424.22|428.32|424.22|428.3|424.2|6
1632343940000|2021-09-22 20:52:20|428.35|424.25|428.3|424.2|428.35|424.25|428.3|424.2|5
1632343950000|2021-09-22 20:52:30|428.29|424.19|428.31|424.21|428.31|424.21|428.29|424.19|5
1632343960000|2021-09-22 20:52:40|428.34|424.24|428.1|424|428.34|424.24|428.1|424|17
1632343970000|2021-09-22 20:52:50|428.03|423.93|427.88|423.78|428.13|424.03|427.83|423.73|11
1632343980000|2021-09-22 20:53:00|427.87|423.77|427.82|423.72|427.87|423.77|427.6|423.5|14
1632343990000|2021-09-22 20:53:10|427.85|423.75|427.56|423.46|427.92|423.82|427.55|423.45|20
1632344000000|2021-09-22 20:53:20|427.57|423.47|427.32|423.22|427.57|423.47|427.3|423.2|15
1632344010000|2021-09-22 20:53:30|427.3|423.2|427.2|423.1|427.32|423.22|427.1|423|17
1632344020000|2021-09-22 20:53:40|427.14|423.04|427.02|422.92|427.14|423.04|427|422.9|15
1632344030000|2021-09-22 20:53:50|427|422.9|426.95|422.85|427.11|423.01|426.9|422.8|17
1632344040000|2021-09-22 20:54:00|426.97|422.87|426.78|422.68|426.97|422.87|426.78|422.68|12
1632344050000|2021-09-22 20:54:10|426.8|422.7|426.85|422.75|426.86|422.76|426.75|422.65|16
1632344060000|2021-09-22 20:54:20|426.87|422.77|426.8|422.7|426.9|422.8|426.8|422.7|9
1632344070000|2021-09-22 20:54:30|426.83|422.73|427.12|423.02|427.14|423.04|426.83|422.73|12
1632344080000|2021-09-22 20:54:40|427.02|422.92|427.08|422.98|427.16|423.06|427|422.9|6
1632344090000|2021-09-22 20:54:50|427.07|422.97|427.02|422.92|427.15|423.05|427|422.9|10
1632344100000|2021-09-22 20:55:00|427.1|423|426.86|422.76|427.15|423.05|426.86|422.76|16
1632344110000|2021-09-22 20:55:10|426.85|422.75|426.9|422.8|426.9|422.8|426.85|422.75|6
1632344120000|2021-09-22 20:55:20|426.87|422.77|426.8|422.7|426.87|422.77|426.74|422.64|13
1632344130000|2021-09-22 20:55:30|426.74|422.64|426.83|422.73|426.83|422.73|426.7|422.6|7
1632344140000|2021-09-22 20:55:40|426.87|422.77|426.9|422.8|426.9|422.8|426.87|422.77|5
1632344150000|2021-09-22 20:55:50|426.89|422.79|426.9|422.8|426.9|422.8|426.76|422.66|7
1632344160000|2021-09-22 20:56:00|426.89|422.79|426.97|422.87|427.1|423|426.89|422.79|20
1632344170000|2021-09-22 20:56:10|426.95|422.85|426.95|422.85|426.96|422.86|426.84|422.74|7
1632344180000|2021-09-22 20:56:20|426.93|422.83|426.92|422.82|426.93|422.83|426.91|422.81|3
1632344190000|2021-09-22 20:56:30|427|422.9|427|422.9|427|422.9|427|422.9|1
1632344200000|2021-09-22 20:56:40|426.97|422.87|427.25|423.15|427.25|423.15|426.96|422.86|18
1632344210000|2021-09-22 20:56:50|427.29|423.19|427.05|422.95|427.4|423.3|427.02|422.92|15
1632344220000|2021-09-22 20:57:00|427.09|422.99|427.06|422.96|427.1|423|427.02|422.92|9
1632344230000|2021-09-22 20:57:10|427.05|422.95|427.14|423.04|427.15|423.05|426.98|422.88|9
1632344240000|2021-09-22 20:57:20|427.1|423|427.14|423.04|427.14|423.04|427.1|423|4
1632344250000|2021-09-22 20:57:30|427.1|423|427.4|423.3|427.45|423.35|427.08|422.98|17
1632344260000|2021-09-22 20:57:40|427.42|423.32|427.45|423.35|427.5|423.4|427.4|423.3|5
1632344270000|2021-09-22 20:57:50|427.47|423.37|427.32|423.22|427.47|423.37|427.32|423.22|2
1632344280000|2021-09-22 20:58:00|427.3|423.2|427.55|423.45|427.59|423.49|427.3|423.2|22
1632344290000|2021-09-22 20:58:10|427.56|423.46|427.45|423.35|427.56|423.46|427.4|423.3|12
1632344300000|2021-09-22 20:58:20|427.41|423.31|427.3|423.2|427.41|423.31|427.2|423.1|13
1632344310000|2021-09-22 20:58:30|427.22|423.12|427.48|423.38|427.48|423.38|427.2|423.1|18
1632344320000|2021-09-22 20:58:40|427.4|423.3|427.93|423.83|427.94|423.84|427.4|423.3|12
1632344330000|2021-09-22 20:58:50|428.02|423.92|428.02|423.92|428.02|423.92|428.02|423.92|1
1632344340000|2021-09-22 20:59:00|428.04|423.94|428.24|424.14|428.28|424.18|427.98|423.88|13
1632344350000|2021-09-22 20:59:10|428.29|424.19|428.55|424.45|428.59|424.49|428.29|424.19|14
1632344360000|2021-09-22 20:59:20|428.54|424.44|428.35|424.25|428.54|424.44|428.24|424.14|21
1632344370000|2021-09-22 20:59:30|428.37|424.27|428.45|424.35|428.47|424.37|428.36|424.26|14
1632344380000|2021-09-22 20:59:40|428.44|424.34|428.78|424.68|428.78|424.68|428.43|424.33|25
1632344390000|2021-09-22 20:59:50|428.73|424.63|428.56|424.46|428.87|424.77|428.56|424.46|19
1632344400000|2021-09-22 21:00:00|428.57|424.47|428.55|424.45|428.59|424.49|428.45|424.35|15
1632344410000|2021-09-22 21:00:10|428.54|424.44|428.74|424.64|428.75|424.65|428.53|424.43|9
1632344420000|2021-09-22 21:00:20|428.73|424.63|428.75|424.65|428.84|424.74|428.72|424.62|22
1632344430000|2021-09-22 21:00:30|428.78|424.68|428.31|424.21|428.78|424.68|428.3|424.2|22
1632344440000|2021-09-22 21:00:40|428.3|424.2|428.03|423.93|428.3|424.2|428.03|423.93|25
1632344450000|2021-09-22 21:00:50|428.05|423.95|427.95|423.85|428.05|423.95|427.95|423.85|15
1632344460000|2021-09-22 21:01:00|427.96|423.86|427.68|423.58|427.99|423.89|427.62|423.52|17
1632344470000|2021-09-22 21:01:10|427.69|423.59|427.48|423.38|427.69|423.59|427.46|423.36|21
1632344480000|2021-09-22 21:01:20|427.46|423.36|427.12|423.02|427.46|423.36|427.12|423.02|30
1632344490000|2021-09-22 21:01:30|427.1|423|426.96|422.86|427.11|423.01|426.95|422.85|20
1632344500000|2021-09-22 21:01:40|426.95|422.85|427.02|422.92|427.06|422.96|426.93|422.83|23
1632344510000|2021-09-22 21:01:50|427.01|422.91|427.01|422.91|427.03|422.93|427.01|422.91|8
1632344520000|2021-09-22 21:02:00|427|422.9|426.65|422.55|427.02|422.92|426.65|422.55|17
1632344530000|2021-09-22 21:02:10|426.63|422.53|426.5|422.4|426.68|422.58|426.5|422.4|20
1632344540000|2021-09-22 21:02:20|426.54|422.44|426.51|422.41|426.56|422.46|426.51|422.41|9
1632344550000|2021-09-22 21:02:30|426.49|422.39|426.61|422.51|426.65|422.55|426.49|422.39|20
1632344560000|2021-09-22 21:02:40|426.6|422.5|426.65|422.55|426.65|422.55|426.58|422.48|12
1632344570000|2021-09-22 21:02:50|426.67|422.57|426.84|422.74|426.84|422.74|426.67|422.57|12
1632344580000|2021-09-22 21:03:00|426.83|422.73|427.42|423.32|427.44|423.34|426.83|422.73|27
1632344590000|2021-09-22 21:03:10|427.43|423.33|427.32|423.22|427.44|423.34|427.31|423.21|18
1632344600000|2021-09-22 21:03:20|427.28|423.18|427.49|423.39|427.5|423.4|427.28|423.18|12
1632344610000|2021-09-22 21:03:30|427.48|423.38|427.23|423.13|427.5|423.4|427.22|423.12|14
1632344620000|2021-09-22 21:03:40|427.21|423.11|427.17|423.07|427.21|423.11|427.15|423.05|14
1632344630000|2021-09-22 21:03:50|427.18|423.08|427.24|423.14|427.31|423.21|427.18|423.08|16
1632344640000|2021-09-22 21:04:00|427.25|423.15|427.19|423.09|427.26|423.16|427.19|423.09|6
1632344650000|2021-09-22 21:04:10|427.18|423.08|427.11|423.01|427.18|423.08|427.1|423|9
1632344660000|2021-09-22 21:04:20|427.12|423.02|427.1|423|427.13|423.03|427.09|422.99|4
1632344670000|2021-09-22 21:04:30|427.11|423.01|427.1|423|427.11|423.01|427.09|422.99|4
1632344680000|2021-09-22 21:04:40|427.13|423.03|427.55|423.45|427.55|423.45|427.13|423.03|24
1632344690000|2021-09-22 21:04:50|427.54|423.44|427.53|423.43|427.82|423.72|427.53|423.43|29
1632344700000|2021-09-22 21:05:00|427.6|423.5|427.45|423.35|427.64|423.54|427.45|423.35|13
1632344710000|2021-09-22 21:05:10|427.48|423.38|427.54|423.44|427.6|423.5|427.48|423.38|5
1632344720000|2021-09-22 21:05:20|427.52|423.42|427.94|423.84|427.94|423.84|427.5|423.4|18
1632344730000|2021-09-22 21:05:30|427.95|423.85|428.09|423.99|428.15|424.05|427.95|423.85|12
1632344740000|2021-09-22 21:05:40|428.19|424.09|428.15|424.05|428.19|424.09|428.12|424.02|9
1632344750000|2021-09-22 21:05:50|428.25|424.15|428.15|424.05|428.25|424.15|428.15|424.05|2
1632344760000|2021-09-22 21:06:00|428.16|424.06|428|423.9|428.16|424.06|427.95|423.85|11
1632344770000|2021-09-22 21:06:10|428.04|423.94|427.99|423.89|428.04|423.94|427.95|423.85|7
1632344780000|2021-09-22 21:06:20|427.98|423.88|427.98|423.88|428.04|423.94|427.97|423.87|9
1632344790000|2021-09-22 21:06:30|427.97|423.87|427.98|423.88|427.98|423.88|427.93|423.83|7
1632344800000|2021-09-22 21:06:40|427.96|423.86|427.97|423.87|427.99|423.89|427.96|423.86|5
1632344810000|2021-09-22 21:06:50|427.98|423.88|428.2|424.1|428.2|424.1|427.98|423.88|13
1632344820000|2021-09-22 21:07:00|428.21|424.11|428.11|424.01|428.34|424.24|428.11|424.01|13
1632344830000|2021-09-22 21:07:10|428.14|424.04|428.2|424.1|428.2|424.1|427.9|423.8|13
1632344840000|2021-09-22 21:07:20|428.23|424.13|428.3|424.2|428.38|424.28|428.23|424.13|5
1632344850000|2021-09-22 21:07:30|428.31|424.21|428.39|424.29|428.39|424.29|428.3|424.2|9
1632344860000|2021-09-22 21:07:40|428.41|424.31|428.73|424.63|428.75|424.65|428.37|424.27|19
1632344870000|2021-09-22 21:07:50|428.7|424.6|428.85|424.75|428.85|424.75|428.7|424.6|10
1632344880000|2021-09-22 21:08:00|428.84|424.74|428.75|424.65|428.84|424.74|428.72|424.62|14
1632344890000|2021-09-22 21:08:10|428.76|424.66|430.19|426.09|430.34|426.24|428.75|424.65|25
1632344900000|2021-09-22 21:08:20|430.12|426.02|430.04|425.94|430.19|426.09|430|425.9|12
1632344910000|2021-09-22 21:08:30|430.06|425.96|430.34|426.24|430.34|426.24|430.06|425.96|15
1632344920000|2021-09-22 21:08:40|430.4|426.3|430.12|426.02|430.4|426.3|430.09|425.99|12
1632344930000|2021-09-22 21:08:50|430.13|426.03|429.95|425.85|430.16|426.06|429.95|425.85|10
1632344940000|2021-09-22 21:09:00|429.96|425.86|429.85|425.75|430.08|425.98|429.85|425.75|9
1632344950000|2021-09-22 21:09:10|429.8|425.7|429.8|425.7|429.92|425.82|429.8|425.7|8
1632344960000|2021-09-22 21:09:20|429.83|425.73|430.5|426.4|430.5|426.4|429.8|425.7|18
1632344970000|2021-09-22 21:09:30|430.55|426.45|430.65|426.55|430.71|426.61|430.48|426.38|18
1632344980000|2021-09-22 21:09:40|430.7|426.6|430.73|426.63|430.76|426.66|430.61|426.51|16
1632344990000|2021-09-22 21:09:50|430.72|426.62|430.7|426.6|430.72|426.62|430.69|426.59|5
1632345000000|2021-09-22 21:10:00|430.71|426.61|430.9|426.8|430.96|426.86|430.65|426.55|17
1632345010000|2021-09-22 21:10:10|431.01|426.91|431.66|427.56|431.72|427.62|431.01|426.91|31
1632345020000|2021-09-22 21:10:20|431.84|427.74|433.5|429.4|433.5|429.4|431.61|427.51|29
1632345030000|2021-09-22 21:10:30|433.51|429.41|435.05|430.95|435.29|431.19|433.51|429.41|37
1632345040000|2021-09-22 21:10:40|435.1|431|434.34|430.24|435.4|431.3|434.25|430.15|23
1632345050000|2021-09-22 21:10:50|434.33|430.23|434.18|430.08|434.33|430.23|434.05|429.95|23
1632345060000|2021-09-22 21:11:00|434.2|430.1|435.06|430.96|435.07|430.97|434|429.9|21
1632345070000|2021-09-22 21:11:10|435.11|431.01|435.11|431.01|435.22|431.12|434.75|430.65|27
1632345080000|2021-09-22 21:11:20|435.1|431|434.8|430.7|435.16|431.06|434.79|430.69|24
1632345090000|2021-09-22 21:11:30|434.83|430.73|434.75|430.65|434.95|430.85|434.75|430.65|9
1632345100000|2021-09-22 21:11:40|434.81|430.71|434.95|430.85|434.97|430.87|434.81|430.71|12
1632345110000|2021-09-22 21:11:50|434.93|430.83|434.75|430.65|434.98|430.88|434.75|430.65|13
1632345120000|2021-09-22 21:12:00|434.88|430.78|434.66|430.56|434.89|430.79|434.65|430.55|11
1632345130000|2021-09-22 21:12:10|434.74|430.64|433.71|429.61|434.74|430.64|433.71|429.61|16
1632345140000|2021-09-22 21:12:20|433.66|429.56|433.56|429.46|433.68|429.58|433.44|429.34|14
1632345150000|2021-09-22 21:12:30|433.6|429.5|433.67|429.57|433.73|429.63|433.56|429.46|9
1632345160000|2021-09-22 21:12:40|433.68|429.58|433.56|429.46|433.74|429.64|433.52|429.42|19
1632345170000|2021-09-22 21:12:50|433.55|429.45|433.56|429.46|433.67|429.57|433.55|429.45|14
1632345180000|2021-09-22 21:13:00|433.55|429.45|433.3|429.2|433.55|429.45|433.3|429.2|11
1632345190000|2021-09-22 21:13:10|433.32|429.22|433.35|429.25|433.35|429.25|433.28|429.18|10
1632345200000|2021-09-22 21:13:20|433.34|429.24|433.1|429|433.39|429.29|433.1|429|17
1632345210000|2021-09-22 21:13:30|433.13|429.03|432.92|428.82|433.13|429.03|432.92|428.82|7
1632345220000|2021-09-22 21:13:40|432.9|428.8|432.71|428.61|432.9|428.8|432.7|428.6|9
1632345230000|2021-09-22 21:13:50|432.7|428.6|432.6|428.5|432.71|428.61|432.6|428.5|12
1632345240000|2021-09-22 21:14:00|432.64|428.54|432.59|428.49|432.65|428.55|432.59|428.49|12
1632345250000|2021-09-22 21:14:10|432.56|428.46|432.68|428.58|432.73|428.63|432.51|428.41|10
1632345260000|2021-09-22 21:14:20|432.67|428.57|432.6|428.5|432.67|428.57|432.59|428.49|7
1632345270000|2021-09-22 21:14:30|432.59|428.49|432.6|428.5|432.65|428.55|432.57|428.47|9
1632345280000|2021-09-22 21:14:40|432.58|428.48|432.65|428.55|432.65|428.55|432.58|428.48|5
1632345290000|2021-09-22 21:14:50|432.5|428.4|432.6|428.5|432.6|428.5|432.5|428.4|2
1632345300000|2021-09-22 21:15:00|432.65|428.55|432.65|428.55|432.65|428.55|432.58|428.48|9
1632345310000|2021-09-22 21:15:10|432.63|428.53|432.6|428.5|432.63|428.53|432.55|428.45|9
1632345320000|2021-09-22 21:15:20|432.4|428.3|432.6|428.5|432.6|428.5|432.4|428.3|4
1632345330000|2021-09-22 21:15:30|432.4|428.3|432.1|428|432.4|428.3|432.1|428|11
1632345340000|2021-09-22 21:15:40|432.12|428.02|432.11|428.01|432.12|428.02|432.1|428|4
1632345350000|2021-09-22 21:15:50|432.1|428|431.92|427.82|432.1|428|431.92|427.82|10
1632345360000|2021-09-22 21:16:00|431.94|427.84|431.9|427.8|431.94|427.84|431.88|427.78|5
1632345370000|2021-09-22 21:16:10|431.86|427.76|431.8|427.7|431.9|427.8|431.8|427.7|3
1632345380000|2021-09-22 21:16:20|431.7|427.6|431.6|427.5|431.7|427.6|431.6|427.5|2
1632345400000|2021-09-22 21:16:40|431.58|427.48|431.2|427.1|431.6|427.5|431.2|427.1|10
1632345410000|2021-09-22 21:16:50|431.15|427.05|431|426.9|431.15|427.05|430.98|426.88|7
1632345420000|2021-09-22 21:17:00|430.93|426.83|430.97|426.87|431|426.9|430.93|426.83|6
1632345430000|2021-09-22 21:17:10|430.96|426.86|431.05|426.95|431.1|427|430.96|426.86|11
1632345440000|2021-09-22 21:17:20|431.06|426.96|431.06|426.96|431.1|427|431.06|426.96|3
1632345450000|2021-09-22 21:17:30|431.04|426.94|431|426.9|431.04|426.94|431|426.9|3
1632345460000|2021-09-22 21:17:40|430.96|426.86|430.98|426.88|431|426.9|430.96|426.86|4
1632345480000|2021-09-22 21:18:00|430.95|426.85|430.86|426.76|430.99|426.89|430.86|426.76|5
1632345490000|2021-09-22 21:18:10|430.9|426.8|430.86|426.76|430.9|426.8|430.86|426.76|4
1632345500000|2021-09-22 21:18:20|430.9|426.8|430.9|426.8|430.9|426.8|430.86|426.76|3
1632345510000|2021-09-22 21:18:30|430.86|426.76|430.9|426.8|430.9|426.8|430.86|426.76|2
1632345530000|2021-09-22 21:18:50|430.91|426.81|430.9|426.8|430.91|426.81|430.9|426.8|2
1632345540000|2021-09-22 21:19:00|430.95|426.85|430.88|426.78|430.95|426.85|430.88|426.78|6
1632345550000|2021-09-22 21:19:10|430.93|426.83|430.95|426.85|430.95|426.85|430.9|426.8|3
1632345560000|2021-09-22 21:19:20|431.04|426.94|430.95|426.85|431.15|427.05|430.95|426.85|14
1632345570000|2021-09-22 21:19:30|430.96|426.86|431.05|426.95|431.05|426.95|430.96|426.86|5
1632345580000|2021-09-22 21:19:40|431.06|426.96|430.77|426.67|431.08|426.98|430.76|426.66|15
1632345590000|2021-09-22 21:19:50|430.76|426.66|430.77|426.67|430.77|426.67|430.75|426.65|6
1632345600000|2021-09-22 21:20:00|430.8|426.7|430.81|426.71|430.86|426.76|430.8|426.7|12
1632345610000|2021-09-22 21:20:10|430.85|426.75|431|426.9|431|426.9|430.85|426.75|10
1632345620000|2021-09-22 21:20:20|431.03|426.93|431.04|426.94|431.04|426.94|431.03|426.93|2
1632345630000|2021-09-22 21:20:30|431.08|426.98|431.08|426.98|431.08|426.98|431.08|426.98|1
1632345640000|2021-09-22 21:20:40|431.05|426.95|431.06|426.96|431.06|426.96|431.04|426.94|10
1632345650000|2021-09-22 21:20:50|431.05|426.95|430.99|426.89|431.12|427.02|430.99|426.89|10
1632345660000|2021-09-22 21:21:00|430.98|426.88|430.81|426.71|430.98|426.88|430.81|426.71|14
1632345670000|2021-09-22 21:21:10|430.8|426.7|430.78|426.68|430.82|426.72|430.76|426.66|13
1632345680000|2021-09-22 21:21:20|430.76|426.66|430.7|426.6|430.76|426.66|430.7|426.6|12
1632345690000|2021-09-22 21:21:30|430.72|426.62|430.68|426.58|430.73|426.63|430.67|426.57|12
1632345700000|2021-09-22 21:21:40|430.52|426.42|430.69|426.59|430.71|426.61|430.52|426.42|8
1632345710000|2021-09-22 21:21:50|430.7|426.6|430.68|426.58|430.7|426.6|430.66|426.56|8
1632345720000|2021-09-22 21:22:00|430.65|426.55|430.7|426.6|430.7|426.6|430.65|426.55|7
1632345730000|2021-09-22 21:22:10|430.74|426.64|430.96|426.86|430.96|426.86|430.74|426.64|10
1632345750000|2021-09-22 21:22:30|430.95|426.85|431.02|426.92|431.03|426.93|430.95|426.85|6
1632345760000|2021-09-22 21:22:40|431.04|426.94|431.03|426.93|431.04|426.94|430.98|426.88|20
1632345770000|2021-09-22 21:22:50|431.02|426.92|430.87|426.77|431.02|426.92|430.87|426.77|13
1632345780000|2021-09-22 21:23:00|430.92|426.82|430.73|426.63|430.92|426.82|430.73|426.63|13
1632345790000|2021-09-22 21:23:10|430.67|426.57|430.7|426.6|430.74|426.64|430.67|426.57|12
1632345800000|2021-09-22 21:23:20|430.74|426.64|430.79|426.69|430.79|426.69|430.69|426.59|14
1632345810000|2021-09-22 21:23:30|430.85|426.75|431.02|426.92|431.02|426.92|430.8|426.7|18
1632345820000|2021-09-22 21:23:40|431.06|426.96|431.15|427.05|431.26|427.16|431.05|426.95|23
1632345830000|2021-09-22 21:23:50|431.16|427.06|431.36|427.26|431.36|427.26|431.15|427.05|9
1632345840000|2021-09-22 21:24:00|431.39|427.29|431.3|427.2|431.39|427.29|431.29|427.19|6
1632345850000|2021-09-22 21:24:10|431.32|427.22|431.15|427.05|431.36|427.26|431.15|427.05|21
1632345860000|2021-09-22 21:24:20|431.2|427.1|431.2|427.1|431.23|427.13|431.12|427.02|17
1632345870000|2021-09-22 21:24:30|431.37|427.27|431.37|427.27|431.48|427.38|431.17|427.07|23
1632345880000|2021-09-22 21:24:40|431.36|427.26|431.42|427.32|431.42|427.32|431.23|427.13|11
1632345890000|2021-09-22 21:24:50|431.46|427.36|431.57|427.47|431.78|427.68|431.4|427.3|10
1632345900000|2021-09-22 21:25:00|431.59|427.49|431.77|427.67|431.77|427.67|431.47|427.37|19
1632345910000|2021-09-22 21:25:10|431.74|427.64|431.86|427.76|431.91|427.81|431.7|427.6|9
1632345920000|2021-09-22 21:25:20|431.84|427.74|431.65|427.55|431.92|427.82|431.65|427.55|16
1632345930000|2021-09-22 21:25:30|431.66|427.56|431.7|427.6|431.78|427.68|431.6|427.5|12
1632345940000|2021-09-22 21:25:40|431.71|427.61|431.74|427.64|431.74|427.64|431.64|427.54|7
1632345950000|2021-09-22 21:25:50|431.73|427.63|431.68|427.58|431.85|427.75|431.68|427.58|13
1632345960000|2021-09-22 21:26:00|431.7|427.6|431.61|427.51|431.7|427.6|431.55|427.45|14
1632345970000|2021-09-22 21:26:10|431.55|427.45|431.29|427.19|431.67|427.57|431.29|427.19|24
1632345980000|2021-09-22 21:26:20|431.28|427.18|431.27|427.17|431.34|427.24|431.26|427.16|10
1632345990000|2021-09-22 21:26:30|431.26|427.16|431.28|427.18|431.31|427.21|431.26|427.16|4
1632346000000|2021-09-22 21:26:40|431.34|427.24|431.37|427.27|431.43|427.33|431.34|427.24|8
1632346010000|2021-09-22 21:26:50|431.38|427.28|431.31|427.21|431.38|427.28|431.31|427.21|6
1632346020000|2021-09-22 21:27:00|431.37|427.27|431.33|427.23|431.37|427.27|431.28|427.18|6
1632346030000|2021-09-22 21:27:10|431.29|427.19|431.28|427.18|431.32|427.22|431.28|427.18|5
1632346040000|2021-09-22 21:27:20|431.31|427.21|431.31|427.21|431.32|427.22|431.28|427.18|5
1632346050000|2021-09-22 21:27:30|431.28|427.18|431.28|427.18|431.28|427.18|431.28|427.18|1
1632346060000|2021-09-22 21:27:40|431.29|427.19|431.28|427.18|431.29|427.19|431.28|427.18|4
1632346070000|2021-09-22 21:27:50|431.27|427.17|431.27|427.17|431.27|427.17|431.27|427.17|1
1632346080000|2021-09-22 21:28:00|431.39|427.29|431.45|427.35|431.46|427.36|431.39|427.29|14
1632346090000|2021-09-22 21:28:10|431.42|427.32|431.45|427.35|431.45|427.35|431.42|427.32|3
1632346100000|2021-09-22 21:28:20|431.44|427.34|431.46|427.36|431.46|427.36|431.44|427.34|3
1632346110000|2021-09-22 21:28:30|431.44|427.34|431.48|427.38|431.55|427.45|431.4|427.3|11
1632346120000|2021-09-22 21:28:40|431.44|427.34|431.55|427.45|431.55|427.45|431.44|427.34|12
1632346130000|2021-09-22 21:28:50|431.46|427.36|431.47|427.37|431.53|427.43|431.43|427.33|11
1632346140000|2021-09-22 21:29:00|431.46|427.36|431.4|427.3|431.51|427.41|431.39|427.29|7
1632346150000|2021-09-22 21:29:10|431.38|427.28|431.38|427.28|431.41|427.31|431.37|427.27|15
1632346160000|2021-09-22 21:29:20|431.42|427.32|431.35|427.25|431.42|427.32|431.33|427.23|17
1632346170000|2021-09-22 21:29:30|431.33|427.23|431.35|427.25|431.35|427.25|431.33|427.23|6
1632346180000|2021-09-22 21:29:40|431.36|427.26|431.36|427.26|431.39|427.29|431.3|427.2|20
1632346190000|2021-09-22 21:29:50|431.35|427.25|431.3|427.2|431.4|427.3|431.3|427.2|4
1632346200000|2021-09-22 21:30:00|431.32|427.22|431.36|427.26|431.39|427.29|431.32|427.22|8
1632346210000|2021-09-22 21:30:10|431.33|427.23|431.24|427.14|431.34|427.24|431.22|427.12|16
1632346220000|2021-09-22 21:30:20|431.23|427.13|431.29|427.19|431.29|427.19|431.23|427.13|8
1632346230000|2021-09-22 21:30:30|431.2|427.1|431.23|427.13|431.23|427.13|431.2|427.1|2
1632346240000|2021-09-22 21:30:40|431.25|427.15|431.25|427.15|431.26|427.16|431.23|427.13|7
1632346250000|2021-09-22 21:30:50|431.22|427.12|431.26|427.16|431.26|427.16|431.22|427.12|5
1632346260000|2021-09-22 21:31:00|431.22|427.12|431.25|427.15|431.29|427.19|431.22|427.12|6
1632346270000|2021-09-22 21:31:10|431.29|427.19|431.25|427.15|431.29|427.19|431.21|427.11|5
1632346280000|2021-09-22 21:31:20|431.24|427.14|431.25|427.15|431.3|427.2|431.24|427.14|6
1632346290000|2021-09-22 21:31:30|431.24|427.14|431.19|427.09|431.25|427.15|431.19|427.09|10
1632346300000|2021-09-22 21:31:40|431.23|427.13|431.25|427.15|431.3|427.2|431.14|427.04|16
1632346310000|2021-09-22 21:31:50|431.23|427.13|431.27|427.17|431.27|427.17|431.14|427.04|10
1632346320000|2021-09-22 21:32:00|431.19|427.09|431.24|427.14|431.27|427.17|431.19|427.09|5
1632346330000|2021-09-22 21:32:10|431.3|427.2|431.24|427.14|431.3|427.2|431.24|427.14|4
1632346340000|2021-09-22 21:32:20|431.28|427.18|431.28|427.18|431.28|427.18|431.24|427.14|3
1632346350000|2021-09-22 21:32:30|431.24|427.14|431.24|427.14|431.24|427.14|431.24|427.14|1
1632346360000|2021-09-22 21:32:40|431.22|427.12|431.91|427.81|431.91|427.81|431.22|427.12|20
1632346370000|2021-09-22 21:32:50|431.93|427.83|432.13|428.03|432.25|428.15|431.93|427.83|23
1632346380000|2021-09-22 21:33:00|432.14|428.04|432.15|428.05|432.21|428.11|432.14|428.04|18
1632346390000|2021-09-22 21:33:10|432.21|428.11|432.17|428.07|432.25|428.15|432.12|428.02|11
1632346400000|2021-09-22 21:33:20|432.16|428.06|432.1|428|432.28|428.18|432.1|428|12
1632346410000|2021-09-22 21:33:30|432.13|428.03|432.2|428.1|432.22|428.12|432.1|428|5
1632346420000|2021-09-22 21:33:40|432.22|428.12|432.19|428.09|432.22|428.12|432.19|428.09|9
1632346430000|2021-09-22 21:33:50|432.2|428.1|432.3|428.2|432.36|428.26|432.2|428.1|9
1632346440000|2021-09-22 21:34:00|432.32|428.22|432.25|428.15|432.33|428.23|432.24|428.14|14
1632346450000|2021-09-22 21:34:10|432.27|428.17|432.2|428.1|432.33|428.23|432.2|428.1|8
1632346460000|2021-09-22 21:34:20|432.25|428.15|432.27|428.17|432.36|428.26|432.24|428.14|12
1632346470000|2021-09-22 21:34:30|432.28|428.18|432.24|428.14|432.3|428.2|432.2|428.1|11
1632346480000|2021-09-22 21:34:40|432.22|428.12|432.19|428.09|432.26|428.16|432.16|428.06|20
1632346490000|2021-09-22 21:34:50|432.18|428.08|432.22|428.12|432.26|428.16|432.13|428.03|17
1632346500000|2021-09-22 21:35:00|432.21|428.11|432.15|428.05|432.21|428.11|432.15|428.05|11
1632346510000|2021-09-22 21:35:10|432.13|428.03|432.16|428.06|432.21|428.11|432.13|428.03|8
1632346520000|2021-09-22 21:35:20|432.21|428.11|432.14|428.04|432.27|428.17|432.14|428.04|16
1632346530000|2021-09-22 21:35:30|432.16|428.06|432.16|428.06|432.22|428.12|432.14|428.04|11
1632346540000|2021-09-22 21:35:40|432.17|428.07|432.15|428.05|432.17|428.07|432.14|428.04|6
1632346550000|2021-09-22 21:35:50|432.14|428.04|432.2|428.1|432.21|428.11|432.14|428.04|10
1632346560000|2021-09-22 21:36:00|432.21|428.11|432.16|428.06|432.21|428.11|432.14|428.04|14
1632346570000|2021-09-22 21:36:10|432.15|428.05|432.16|428.06|432.2|428.1|432.14|428.04|14
1632346580000|2021-09-22 21:36:20|432.14|428.04|432.1|428|432.14|428.04|432|427.9|12
1632346590000|2021-09-22 21:36:30|432.15|428.05|432.06|427.96|432.15|428.05|432.01|427.91|10
1632346600000|2021-09-22 21:36:40|432.1|428|432.05|427.95|432.1|428|432.05|427.95|5
1632346610000|2021-09-22 21:36:50|431.99|427.89|431.71|427.61|432.02|427.92|431.68|427.58|23
1632346620000|2021-09-22 21:37:00|431.73|427.63|431.59|427.49|431.73|427.63|431.59|427.49|26
1632346630000|2021-09-22 21:37:10|431.57|427.47|431.56|427.46|431.6|427.5|431.56|427.46|8
1632346640000|2021-09-22 21:37:20|431.55|427.45|431.55|427.45|431.6|427.5|431.55|427.45|3
1632346650000|2021-09-22 21:37:30|431.56|427.46|431.56|427.46|431.6|427.5|431.55|427.45|7
1632346660000|2021-09-22 21:37:40|431.57|427.47|431.52|427.42|431.57|427.47|431.51|427.41|10
1632346670000|2021-09-22 21:37:50|431.51|427.41|431.51|427.41|431.52|427.42|431.51|427.41|7
1632346680000|2021-09-22 21:38:00|431.52|427.42|431.54|427.44|431.55|427.45|431.5|427.4|6
1632346690000|2021-09-22 21:38:10|431.55|427.45|431.37|427.27|431.59|427.49|431.31|427.21|19
1632346700000|2021-09-22 21:38:20|431.36|427.26|431.09|426.99|431.36|427.26|431.09|426.99|12
1632346710000|2021-09-22 21:38:30|431.08|426.98|430.99|426.89|431.1|427|430.99|426.89|11
1632346720000|2021-09-22 21:38:40|430.98|426.88|430.74|426.64|430.98|426.88|430.74|426.64|22
1632346730000|2021-09-22 21:38:50|430.73|426.63|430.79|426.69|430.82|426.72|430.7|426.6|16
1632346740000|2021-09-22 21:39:00|430.8|426.7|430.77|426.67|430.8|426.7|430.76|426.66|7
1632346750000|2021-09-22 21:39:10|430.78|426.68|430.76|426.66|430.78|426.68|430.76|426.66|4
1632346760000|2021-09-22 21:39:20|430.8|426.7|430.78|426.68|430.8|426.7|430.75|426.65|6
1632346770000|2021-09-22 21:39:30|430.79|426.69|430.75|426.65|430.81|426.71|430.75|426.65|17
1632346780000|2021-09-22 21:39:40|430.76|426.66|430.75|426.65|430.79|426.69|430.75|426.65|7
1632346790000|2021-09-22 21:39:50|430.76|426.66|430.77|426.67|430.83|426.73|430.75|426.65|11
1632346800000|2021-09-22 21:40:00|430.78|426.68|430.76|426.66|430.82|426.72|430.76|426.66|13
1632346810000|2021-09-22 21:40:10|430.81|426.71|430.7|426.6|430.89|426.79|430.7|426.6|23
1632346820000|2021-09-22 21:40:20|430.64|426.54|430.7|426.6|430.7|426.6|430.64|426.54|2
1632346830000|2021-09-22 21:40:30|430.65|426.55|430.23|426.13|430.65|426.55|430.2|426.1|23
1632346840000|2021-09-22 21:40:40|430.27|426.17|430.19|426.09|430.27|426.17|430.16|426.06|19
1632346850000|2021-09-22 21:40:50|430.18|426.08|430.04|425.94|430.18|426.08|430.04|425.94|17
1632346860000|2021-09-22 21:41:00|430.07|425.97|430.02|425.92|430.09|425.99|430.01|425.91|11
1632346870000|2021-09-22 21:41:10|430.08|425.98|429.97|425.87|430.12|426.02|429.96|425.86|16
1632346880000|2021-09-22 21:41:20|429.96|425.86|429.89|425.79|429.96|425.86|429.85|425.75|13
1632346890000|2021-09-22 21:41:30|429.82|425.72|429.8|425.7|429.89|425.79|429.8|425.7|8
1632346900000|2021-09-22 21:41:40|429.82|425.72|429.77|425.67|429.87|425.77|429.77|425.67|11
1632346910000|2021-09-22 21:41:50|429.78|425.68|429.75|425.65|429.85|425.75|429.73|425.63|8
1632346920000|2021-09-22 21:42:00|429.73|425.63|429.72|425.62|429.82|425.72|429.6|425.5|14
1632346930000|2021-09-22 21:42:10|429.71|425.61|429.72|425.62|429.8|425.7|429.66|425.56|10
1632346940000|2021-09-22 21:42:20|429.8|425.7|429.72|425.62|429.8|425.7|429.69|425.59|6
1632346950000|2021-09-22 21:42:30|429.75|425.65|429.68|425.58|429.78|425.68|429.6|425.5|16
1632346960000|2021-09-22 21:42:40|429.78|425.68|429.71|425.61|429.85|425.75|429.6|425.5|10
1632346970000|2021-09-22 21:42:50|429.7|425.6|429.7|425.6|429.9|425.8|429.6|425.5|14
1632346980000|2021-09-22 21:43:00|429.75|425.65|429.74|425.64|429.79|425.69|429.6|425.5|9
1632346990000|2021-09-22 21:43:10|429.75|425.65|429.69|425.59|429.75|425.65|429.69|425.59|13
1632347000000|2021-09-22 21:43:20|429.75|425.65|429.65|425.55|429.75|425.65|429.57|425.47|11
1632347010000|2021-09-22 21:43:30|429.5|425.4|429.5|425.4|429.57|425.47|429.5|425.4|4
1632347020000|2021-09-22 21:43:40|429.55|425.45|429.62|425.52|429.8|425.7|429.55|425.45|12
1632347030000|2021-09-22 21:43:50|429.61|425.51|429.65|425.55|429.7|425.6|429.5|425.4|22
1632347040000|2021-09-22 21:44:00|429.68|425.58|429.58|425.48|429.7|425.6|429.49|425.39|29
1632347050000|2021-09-22 21:44:10|429.54|425.44|429.57|425.47|429.67|425.57|429.54|425.44|21
1632347060000|2021-09-22 21:44:20|429.58|425.48|429.6|425.5|429.63|425.53|429.55|425.45|12
1632347070000|2021-09-22 21:44:30|429.62|425.52|429.56|425.46|429.62|425.52|429.5|425.4|5
1632347080000|2021-09-22 21:44:40|429.5|425.4|429.55|425.45|429.59|425.49|429.5|425.4|7
1632347090000|2021-09-22 21:44:50|429.5|425.4|429.5|425.4|429.58|425.48|429.5|425.4|9
1632347100000|2021-09-22 21:45:00|429.6|425.5|429.5|425.4|429.6|425.5|429.5|425.4|2
1632347110000|2021-09-22 21:45:10|429.59|425.49|429.55|425.45|429.59|425.49|429.5|425.4|3
1632347120000|2021-09-22 21:45:20|429.5|425.4|429.5|425.4|429.55|425.45|429.5|425.4|3
1632347130000|2021-09-22 21:45:30|429.54|425.44|429.65|425.55|429.65|425.55|429.5|425.4|8
1632347140000|2021-09-22 21:45:40|429.66|425.56|429.65|425.55|429.66|425.56|429.65|425.55|2
1632347150000|2021-09-22 21:45:50|429.6|425.5|429.65|425.55|429.65|425.55|429.6|425.5|2
1632347160000|2021-09-22 21:46:00|429.69|425.59|429.69|425.59|429.8|425.7|429.69|425.59|3
1632347170000|2021-09-22 21:46:10|429.8|425.7|429.67|425.57|429.8|425.7|429.67|425.57|2
1632347180000|2021-09-22 21:46:20|429.62|425.52|429.66|425.56|429.66|425.56|429.6|425.5|12
1632347190000|2021-09-22 21:46:30|429.62|425.52|429.6|425.5|429.79|425.69|429.6|425.5|11
1632347200000|2021-09-22 21:46:40|429.62|425.52|429.7|425.6|429.74|425.64|429.6|425.5|12
1632347210000|2021-09-22 21:46:50|429.75|425.65|429.77|425.67|429.85|425.75|429.7|425.6|17
1632347220000|2021-09-22 21:47:00|429.75|425.65|429.75|425.65|429.82|425.72|429.7|425.6|15
1632347230000|2021-09-22 21:47:10|429.74|425.64|429.6|425.5|429.86|425.76|429.6|425.5|15
1632347240000|2021-09-22 21:47:20|429.74|425.64|429.67|425.57|429.8|425.7|429.6|425.5|7
1632347250000|2021-09-22 21:47:30|429.64|425.54|429.64|425.54|429.76|425.66|429.62|425.52|20
1632347260000|2021-09-22 21:47:40|429.63|425.53|430.76|426.66|430.76|426.66|429.63|425.53|12
1632347270000|2021-09-22 21:47:50|430.77|426.67|431.48|427.38|431.48|427.38|430.77|426.67|23
1632347280000|2021-09-22 21:48:00|431.49|427.39|431.44|427.34|431.52|427.42|431.4|427.3|14
1632347290000|2021-09-22 21:48:10|431.46|427.36|431.13|427.03|431.5|427.4|431.13|427.03|19
1632347300000|2021-09-22 21:48:20|431.11|427.01|431.05|426.95|431.11|427.01|431.03|426.93|23
1632347310000|2021-09-22 21:48:30|431.04|426.94|431.05|426.95|431.15|427.05|431.04|426.94|16
1632347320000|2021-09-22 21:48:40|431.08|426.98|430.95|426.85|431.13|427.03|430.91|426.81|26
1632347330000|2021-09-22 21:48:50|430.9|426.8|429.5|425.4|430.94|426.84|429.5|425.4|33
1632347340000|2021-09-22 21:49:00|429.6|425.5|429.5|425.4|429.73|425.63|429.45|425.35|21
1632347350000|2021-09-22 21:49:10|429.45|425.35|429.4|425.3|429.51|425.41|429.4|425.3|19
1632347360000|2021-09-22 21:49:20|429.42|425.32|429.31|425.21|429.46|425.36|429.28|425.18|10
1632347370000|2021-09-22 21:49:30|429.33|425.23|429.05|424.95|429.33|425.23|429.05|424.95|12
1632347380000|2021-09-22 21:49:40|429.07|424.97|428.05|423.95|429.07|424.97|428.05|423.95|27
1632347390000|2021-09-22 21:49:50|428.09|423.99|427.78|423.68|428.09|423.99|427.72|423.62|31
1632347400000|2021-09-22 21:50:00|427.87|423.77|427.81|423.71|428.01|423.91|427.75|423.65|22
1632347410000|2021-09-22 21:50:10|427.77|423.67|427.64|423.54|427.85|423.75|427.55|423.45|19
1632347420000|2021-09-22 21:50:20|427.56|423.46|427.24|423.14|427.6|423.5|427.2|423.1|26
1632347430000|2021-09-22 21:50:30|427.23|423.13|426.85|422.75|427.27|423.17|426.85|422.75|13
1632347440000|2021-09-22 21:50:40|426.89|422.79|426.67|422.57|426.89|422.79|426.63|422.53|16
1632347450000|2021-09-22 21:50:50|426.71|422.61|426.35|422.25|426.73|422.63|426.35|422.25|22
1632347460000|2021-09-22 21:51:00|426.4|422.3|427.05|422.95|427.05|422.95|426.36|422.26|29
1632347470000|2021-09-22 21:51:10|427.03|422.93|427.03|422.93|427.16|423.06|426.99|422.89|24
1632347480000|2021-09-22 21:51:20|427.11|423.01|426.55|422.45|427.16|423.06|426.55|422.45|24
1632347490000|2021-09-22 21:51:30|426.54|422.44|427.15|423.05|427.15|423.05|426.5|422.4|26
1632347500000|2021-09-22 21:51:40|427.16|423.06|427.65|423.55|427.65|423.55|427.16|423.06|22
1632347510000|2021-09-22 21:51:50|427.72|423.62|427.66|423.56|427.81|423.71|427.66|423.56|18
1632347520000|2021-09-22 21:52:00|427.65|423.55|427.02|422.92|427.65|423.55|426.98|422.88|27
1632347530000|2021-09-22 21:52:10|427.01|422.91|427.15|423.05|427.17|423.07|427.01|422.91|18
1632347540000|2021-09-22 21:52:20|427.09|422.99|427.02|422.92|427.12|423.02|427.02|422.92|15
1632347550000|2021-09-22 21:52:30|427.01|422.91|427.13|423.03|427.13|423.03|427.01|422.91|11
1632347560000|2021-09-22 21:52:40|427.06|422.96|427.28|423.18|427.28|423.18|427|422.9|18
1632347570000|2021-09-22 21:52:50|427.31|423.21|427.51|423.41|427.51|423.41|427.31|423.21|18
1632347580000|2021-09-22 21:53:00|427.5|423.4|427.44|423.34|427.54|423.44|427.38|423.28|15
1632347590000|2021-09-22 21:53:10|427.45|423.35|427.41|423.31|427.45|423.35|427.35|423.25|14
1632347600000|2021-09-22 21:53:20|427.42|423.32|427.25|423.15|427.44|423.34|427.25|423.15|16
1632347610000|2021-09-22 21:53:30|427.21|423.11|427.16|423.06|427.25|423.15|427.13|423.03|18
1632347620000|2021-09-22 21:53:40|427.18|423.08|427.56|423.46|427.56|423.46|427.1|423|13
1632347630000|2021-09-22 21:53:50|427.58|423.48|427.69|423.59|427.7|423.6|427.49|423.39|18
1632347640000|2021-09-22 21:54:00|427.68|423.58|427.54|423.44|427.68|423.58|427.45|423.35|14
1632347650000|2021-09-22 21:54:10|427.57|423.47|427.53|423.43|427.66|423.56|427.53|423.43|16
1632347660000|2021-09-22 21:54:20|427.69|423.59|427.83|423.73|427.95|423.85|427.48|423.38|16
1632347670000|2021-09-22 21:54:30|427.95|423.85|427.91|423.81|428.02|423.92|427.83|423.73|21
1632347680000|2021-09-22 21:54:40|427.88|423.78|427.95|423.85|427.95|423.85|427.84|423.74|15
1632347690000|2021-09-22 21:54:50|427.82|423.72|427.87|423.77|427.96|423.86|427.82|423.72|14
1632347700000|2021-09-22 21:55:00|427.8|423.7|427.66|423.56|427.8|423.7|427.45|423.35|20
1632347710000|2021-09-22 21:55:10|427.65|423.55|427.67|423.57|427.7|423.6|427.56|423.46|19
1632347720000|2021-09-22 21:55:20|427.66|423.56|427.51|423.41|427.66|423.56|427.51|423.41|4
1632347730000|2021-09-22 21:55:30|427.52|423.42|427.52|423.42|427.55|423.45|427.5|423.4|10
1632347740000|2021-09-22 21:55:40|427.51|423.41|427.66|423.56|427.66|423.56|427.48|423.38|21
1632347750000|2021-09-22 21:55:50|427.52|423.42|427.8|423.7|427.93|423.83|427.52|423.42|14
1632347760000|2021-09-22 21:56:00|427.76|423.66|428.23|424.13|428.33|424.23|427.76|423.66|22
1632347770000|2021-09-22 21:56:10|428.38|424.28|428.44|424.34|428.51|424.41|428.35|424.25|10
1632347780000|2021-09-22 21:56:20|428.43|424.33|428.45|424.35|428.56|424.46|428.43|424.33|9
1632347790000|2021-09-22 21:56:30|428.5|424.4|428.65|424.55|428.65|424.55|428.4|424.3|17
1632347800000|2021-09-22 21:56:40|428.66|424.56|428.08|423.98|428.66|424.56|428.05|423.95|22
1632347810000|2021-09-22 21:56:50|428.05|423.95|427.87|423.77|428.06|423.96|427.87|423.77|19
1632347820000|2021-09-22 21:57:00|427.88|423.78|428.06|423.96|428.16|424.06|427.87|423.77|22
1632347830000|2021-09-22 21:57:10|428.07|423.97|428.15|424.05|428.28|424.18|428.03|423.93|12
1632347840000|2021-09-22 21:57:20|428.16|424.06|428.18|424.08|428.34|424.24|428.15|424.05|16
1632347850000|2021-09-22 21:57:30|428.17|424.07|428.18|424.08|428.23|424.13|428.16|424.06|28
1632347860000|2021-09-22 21:57:40|428.17|424.07|428.45|424.35|428.55|424.45|428.17|424.07|23
1632347870000|2021-09-22 21:57:50|428.47|424.37|428.73|424.63|428.9|424.8|428.44|424.34|18
1632347880000|2021-09-22 21:58:00|428.78|424.68|428.9|424.8|429.01|424.91|428.7|424.6|15
1632347890000|2021-09-22 21:58:10|428.91|424.81|428.91|424.81|428.92|424.82|428.84|424.74|8
1632347900000|2021-09-22 21:58:20|428.9|424.8|428.9|424.8|428.92|424.82|428.86|424.76|12
1632347910000|2021-09-22 21:58:30|428.87|424.77|428.95|424.85|428.95|424.85|428.76|424.66|12
1632347920000|2021-09-22 21:58:40|428.89|424.79|428.99|424.89|428.99|424.89|428.89|424.79|7
1632347930000|2021-09-22 21:58:50|428.95|424.85|428.7|424.6|428.96|424.86|428.66|424.56|16
1632347940000|2021-09-22 21:59:00|428.74|424.64|428.77|424.67|428.78|424.68|428.68|424.58|12
1632347950000|2021-09-22 21:59:10|428.73|424.63|428.71|424.61|428.78|424.68|428.63|424.53|10
1632347960000|2021-09-22 21:59:20|428.78|424.68|429.85|425.75|429.85|425.75|428.68|424.58|26
1632347970000|2021-09-22 21:59:30|429.86|425.76|429.52|425.42|429.98|425.88|429.4|425.3|25
1632347980000|2021-09-22 21:59:40|429.27|425.17|428.97|424.87|429.27|425.17|428.95|424.85|20
1632347990000|2021-09-22 21:59:50|428.98|424.88|428.82|424.72|429|424.9|428.82|424.72|18
1632348000000|2021-09-22 22:00:00|428.84|424.74|429.07|424.97|429.07|424.97|428.84|424.74|22
1632348010000|2021-09-22 22:00:10|429.08|424.98|429.38|425.28|429.5|425.4|429.06|424.96|26
1632348020000|2021-09-22 22:00:20|429.39|425.29|429.46|425.36|429.59|425.49|429.38|425.28|14
1632348030000|2021-09-22 22:00:30|429.44|425.34|429.47|425.37|429.6|425.5|429.41|425.31|19
1632348040000|2021-09-22 22:00:40|429.46|425.36|429.92|425.82|429.98|425.88|429.46|425.36|18
1632348050000|2021-09-22 22:00:50|429.93|425.83|429.95|425.85|430.05|425.95|429.93|425.83|16
1632348060000|2021-09-22 22:01:00|429.92|425.82|429.82|425.72|429.92|425.82|429.75|425.65|19
1632348070000|2021-09-22 22:01:10|429.78|425.68|429.87|425.77|429.87|425.77|429.77|425.67|20
1632348080000|2021-09-22 22:01:20|429.86|425.76|429.8|425.7|429.86|425.76|429.79|425.69|10
1632348090000|2021-09-22 22:01:30|429.82|425.72|429.82|425.72|429.9|425.8|429.77|425.67|12
1632348100000|2021-09-22 22:01:40|429.86|425.76|429.82|425.72|429.86|425.76|429.8|425.7|12
1632348110000|2021-09-22 22:01:50|429.84|425.74|429.9|425.8|429.93|425.83|429.8|425.7|17
1632348120000|2021-09-22 22:02:00|429.92|425.82|430.17|426.07|430.17|426.07|429.92|425.82|16
1632348130000|2021-09-22 22:02:10|430.16|426.06|430.15|426.05|430.26|426.16|430.15|426.05|9
1632348140000|2021-09-22 22:02:20|430.19|426.09|430.3|426.2|430.3|426.2|430.15|426.05|11
1632348150000|2021-09-22 22:02:30|430.29|426.19|430.31|426.21|430.33|426.23|430.23|426.13|13
1632348160000|2021-09-22 22:02:40|430.34|426.24|430.34|426.24|430.41|426.31|430.32|426.22|12
1632348170000|2021-09-22 22:02:50|430.36|426.26|430.34|426.24|430.4|426.3|430.33|426.23|10
1632348180000|2021-09-22 22:03:00|430.36|426.26|430.45|426.35|430.45|426.35|430.36|426.26|7
1632348190000|2021-09-22 22:03:10|430.42|426.32|430.4|426.3|430.52|426.42|430.4|426.3|8
1632348200000|2021-09-22 22:03:20|430.42|426.32|430.42|426.32|430.45|426.35|430.42|426.32|5
1632348210000|2021-09-22 22:03:30|430.45|426.35|430.34|426.24|430.46|426.36|430.34|426.24|8
1632348220000|2021-09-22 22:03:40|430.36|426.26|430.32|426.22|430.36|426.26|430.3|426.2|11
1632348230000|2021-09-22 22:03:50|430.35|426.25|430.3|426.2|430.35|426.25|430.3|426.2|11
1632348240000|2021-09-22 22:04:00|430.29|426.19|430.4|426.3|430.4|426.3|430.29|426.19|4
1632348260000|2021-09-22 22:04:20|430.45|426.35|430.45|426.35|430.45|426.35|430.45|426.35|1
1632348270000|2021-09-22 22:04:30|430.4|426.3|430.4|426.3|430.45|426.35|430.37|426.27|5
1632348280000|2021-09-22 22:04:40|430.45|426.35|430.4|426.3|430.45|426.35|430.37|426.27|10
1632348290000|2021-09-22 22:04:50|430.45|426.35|430.33|426.23|430.45|426.35|430.26|426.16|14
1632348300000|2021-09-22 22:05:00|430.2|426.1|430.04|425.94|430.21|426.11|430|425.9|17
1632348310000|2021-09-22 22:05:10|430.06|425.96|430.06|425.96|430.07|425.97|430.03|425.93|6
1632348320000|2021-09-22 22:05:20|430.03|425.93|429.68|425.58|430.03|425.93|429.66|425.56|19
1632348330000|2021-09-22 22:05:30|429.66|425.56|430.12|426.02|430.12|426.02|429.66|425.56|22
1632348340000|2021-09-22 22:05:40|430.13|426.03|430.38|426.28|430.38|426.28|430.13|426.03|9
1632348350000|2021-09-22 22:05:50|430.4|426.3|430.36|426.26|430.41|426.31|430.26|426.16|16
1632348360000|2021-09-22 22:06:00|430.2|426.1|430.2|426.1|430.25|426.15|430.2|426.1|6
1632348370000|2021-09-22 22:06:10|430.29|426.19|430.25|426.15|430.29|426.19|430.2|426.1|8
1632348380000|2021-09-22 22:06:20|430.2|426.1|430.18|426.08|430.25|426.15|430.18|426.08|8
1632348390000|2021-09-22 22:06:30|430.17|426.07|430.8|426.7|430.8|426.7|430.12|426.02|14
1632348400000|2021-09-22 22:06:40|430.85|426.75|430.87|426.77|431.02|426.92|430.85|426.75|20
1632348410000|2021-09-22 22:06:50|430.81|426.71|430.5|426.4|430.81|426.71|430.49|426.39|22
1632348420000|2021-09-22 22:07:00|430.47|426.37|430.5|426.4|430.52|426.42|430.46|426.36|30
1632348430000|2021-09-22 22:07:10|430.52|426.42|430.64|426.54|430.64|426.54|430.48|426.38|22
1632348440000|2021-09-22 22:07:20|430.69|426.59|431.54|427.44|431.66|427.56|430.69|426.59|32
1632348450000|2021-09-22 22:07:30|431.5|427.4|431.55|427.45|431.65|427.55|431.47|427.37|16
1632348460000|2021-09-22 22:07:40|431.56|427.46|431.7|427.6|431.7|427.6|431.54|427.44|8
1632348470000|2021-09-22 22:07:50|431.8|427.7|431.84|427.74|431.89|427.79|431.8|427.7|11
1632348480000|2021-09-22 22:08:00|431.79|427.69|431.8|427.7|431.84|427.74|431.75|427.65|13
1632348490000|2021-09-22 22:08:10|431.79|427.69|431.86|427.76|431.86|427.76|431.79|427.69|3
1632348500000|2021-09-22 22:08:20|431.87|427.77|431.97|427.87|431.97|427.87|431.87|427.77|6
1632348510000|2021-09-22 22:08:30|431.95|427.85|431.93|427.83|431.97|427.87|431.93|427.83|29
1632348520000|2021-09-22 22:08:40|431.94|427.84|431.54|427.44|431.94|427.84|431.51|427.41|19
1632348530000|2021-09-22 22:08:50|431.55|427.45|431.9|427.8|431.9|427.8|431.54|427.44|13
1632348540000|2021-09-22 22:09:00|431.88|427.78|431.85|427.75|431.92|427.82|431.85|427.75|11
1632348550000|2021-09-22 22:09:10|431.87|427.77|431.93|427.83|431.93|427.83|431.85|427.75|9
1632348560000|2021-09-22 22:09:20|431.92|427.82|431.92|427.82|431.94|427.84|431.83|427.73|12
1632348570000|2021-09-22 22:09:30|431.91|427.81|432.15|428.05|432.15|428.05|431.91|427.81|15
1632348580000|2021-09-22 22:09:40|432.23|428.13|432.22|428.12|432.24|428.14|432.19|428.09|12
1632348590000|2021-09-22 22:09:50|432.25|428.15|432.25|428.15|432.27|428.17|432.19|428.09|8
1632348600000|2021-09-22 22:10:00|432.23|428.13|432.11|428.01|432.23|428.13|432.1|428|15
1632348610000|2021-09-22 22:10:10|432.1|428|431.85|427.75|432.1|428|431.85|427.75|9
1632348620000|2021-09-22 22:10:20|431.8|427.7|431.56|427.46|431.8|427.7|431.45|427.35|16
1632348630000|2021-09-22 22:10:30|431.57|427.47|431.62|427.52|431.62|427.52|431.54|427.44|7
1632348640000|2021-09-22 22:10:40|431.63|427.53|431.62|427.52|431.63|427.53|431.62|427.52|6
1632348650000|2021-09-22 22:10:50|431.65|427.55|431.68|427.58|431.69|427.59|431.64|427.54|7
1632348660000|2021-09-22 22:11:00|431.69|427.59|431.55|427.45|431.69|427.59|431.45|427.35|15
1632348670000|2021-09-22 22:11:10|431.53|427.43|431.41|427.31|431.53|427.43|431.41|427.31|12
1632348680000|2021-09-22 22:11:20|431.44|427.34|431.32|427.22|431.45|427.35|431.31|427.21|15
1632348690000|2021-09-22 22:11:30|431.35|427.25|431.38|427.28|431.38|427.28|431.3|427.2|4
1632348700000|2021-09-22 22:11:40|431.35|427.25|431.36|427.26|431.38|427.28|431.31|427.21|10
1632348710000|2021-09-22 22:11:50|431.33|427.23|431.33|427.23|431.36|427.26|431.33|427.23|5
1632348720000|2021-09-22 22:12:00|431.32|427.22|431.3|427.2|431.35|427.25|431.3|427.2|3
1632348730000|2021-09-22 22:12:10|431.32|427.22|431.41|427.31|431.41|427.31|431.32|427.22|7
1632348740000|2021-09-22 22:12:20|431.4|427.3|431.52|427.42|431.54|427.44|431.4|427.3|11
1632348750000|2021-09-22 22:12:30|431.53|427.43|431.53|427.43|431.55|427.45|431.52|427.42|6
1632348760000|2021-09-22 22:12:40|431.51|427.41|431.52|427.42|431.52|427.42|431.5|427.4|3
1632348770000|2021-09-22 22:12:50|431.53|427.43|431.48|427.38|431.53|427.43|431.47|427.37|5
1632348780000|2021-09-22 22:13:00|431.5|427.4|431.47|427.37|431.5|427.4|431.4|427.3|3
1632348790000|2021-09-22 22:13:10|431.5|427.4|431.34|427.24|431.5|427.4|431.3|427.2|8
1632348800000|2021-09-22 22:13:20|431.36|427.26|431.37|427.27|431.37|427.27|431.36|427.26|2
1632348810000|2021-09-22 22:13:30|431.35|427.25|431.32|427.22|431.37|427.27|431.32|427.22|6
1632348820000|2021-09-22 22:13:40|431.33|427.23|431.16|427.06|431.33|427.23|431.16|427.06|10
1632348830000|2021-09-22 22:13:50|431.11|427.01|431.1|427|431.11|427.01|431.1|427|4
1632348840000|2021-09-22 22:14:00|431.05|426.95|431.09|426.99|431.11|427.01|431|426.9|8
1632348850000|2021-09-22 22:14:10|431.08|426.98|430.99|426.89|431.09|426.99|430.98|426.88|5
1632348860000|2021-09-22 22:14:20|431.07|426.97|431.07|426.97|431.07|426.97|431|426.9|3
1632348870000|2021-09-22 22:14:30|431.09|426.99|431.1|427|431.1|427|431.09|426.99|2
1632348880000|2021-09-22 22:14:40|431.12|427.02|431.13|427.03|431.19|427.09|431.1|427|6
1632348890000|2021-09-22 22:14:50|431.12|427.02|430.4|426.3|431.12|427.02|430.4|426.3|23
1632348900000|2021-09-22 22:15:00|430.47|426.37|430.33|426.23|430.47|426.37|430.3|426.2|18
1632348910000|2021-09-22 22:15:10|430.32|426.22|430.46|426.36|430.48|426.38|430.27|426.17|14
1632348920000|2021-09-22 22:15:20|430.47|426.37|430.45|426.35|430.47|426.37|430.45|426.35|2
1632348930000|2021-09-22 22:15:30|430.47|426.37|430.43|426.33|430.48|426.38|430.43|426.33|7
1632348940000|2021-09-22 22:15:40|430.44|426.34|430.38|426.28|430.46|426.36|430.34|426.24|16
1632348950000|2021-09-22 22:15:50|430.37|426.27|430.34|426.24|430.42|426.32|430.32|426.22|12
1632348960000|2021-09-22 22:16:00|430.35|426.25|429.95|425.85|430.35|426.25|429.9|425.8|16
1632348970000|2021-09-22 22:16:10|429.93|425.83|429.68|425.58|429.95|425.85|429.68|425.58|12
1632348980000|2021-09-22 22:16:20|429.69|425.59|429.43|425.33|429.69|425.59|429.38|425.28|13
1632348990000|2021-09-22 22:16:30|429.35|425.25|429.35|425.25|429.38|425.28|429.26|425.16|10
1632349000000|2021-09-22 22:16:40|429.38|425.28|429.3|425.2|429.4|425.3|429.28|425.18|11
1632349010000|2021-09-22 22:16:50|429.28|425.18|429.3|425.2|429.3|425.2|429.23|425.13|5
1632349020000|2021-09-22 22:17:00|429.26|425.16|429.22|425.12|429.3|425.2|429.2|425.1|8
1632349030000|2021-09-22 22:17:10|429.23|425.13|429.35|425.25|429.45|425.35|429.2|425.1|12
1632349040000|2021-09-22 22:17:20|429.4|425.3|429.25|425.15|429.4|425.3|429.25|425.15|10
1632349050000|2021-09-22 22:17:30|429.24|425.14|429.11|425.01|429.24|425.14|429.11|425.01|5
1632349060000|2021-09-22 22:17:40|429.12|425.02|429.07|424.97|429.12|425.02|429.07|424.97|3
1632349070000|2021-09-22 22:17:50|429.03|424.93|428.93|424.83|429.03|424.93|428.91|424.81|10
1632349080000|2021-09-22 22:18:00|428.92|424.82|428.91|424.81|428.92|424.82|428.91|424.81|2
1632349090000|2021-09-22 22:18:10|428.92|424.82|429.13|425.03|429.13|425.03|428.92|424.82|13
1632349100000|2021-09-22 22:18:20|429.15|425.05|429.53|425.43|429.56|425.46|429.1|425|28
1632349110000|2021-09-22 22:18:30|429.5|425.4|429.53|425.43|429.58|425.48|429.5|425.4|9
1632349130000|2021-09-22 22:18:50|429.49|425.39|429.32|425.22|429.49|425.39|429.32|425.22|17
1632349140000|2021-09-22 22:19:00|429.34|425.24|429.35|425.25|429.36|425.26|429.31|425.21|11
1632349150000|2021-09-22 22:19:10|429.36|425.26|429.41|425.31|429.43|425.33|429.35|425.25|8
1632349160000|2021-09-22 22:19:20|429.39|425.29|429.69|425.59|429.69|425.59|429.39|425.29|15
1632349170000|2021-09-22 22:19:30|429.7|425.6|429.85|425.75|429.89|425.79|429.7|425.6|13
1632349180000|2021-09-22 22:19:40|429.84|425.74|429.54|425.44|429.84|425.74|429.54|425.44|11
1632349190000|2021-09-22 22:19:50|429.52|425.42|429.26|425.16|429.54|425.44|429.26|425.16|14
1632349200000|2021-09-22 22:20:00|429.16|425.06|428.94|424.84|429.16|425.06|428.94|424.84|11
1632349210000|2021-09-22 22:20:10|428.95|424.85|428.94|424.84|428.95|424.85|428.93|424.83|11
1632349220000|2021-09-22 22:20:20|428.93|424.83|428.75|424.65|428.93|424.83|428.74|424.64|13
1632349230000|2021-09-22 22:20:30|428.74|424.64|428.68|424.58|428.76|424.66|428.67|424.57|6
1632349240000|2021-09-22 22:20:40|428.69|424.59|428.58|424.48|428.69|424.59|428.54|424.44|8
1632349250000|2021-09-22 22:20:50|428.6|424.5|428.58|424.48|428.6|424.5|428.52|424.42|10
1632349260000|2021-09-22 22:21:00|428.57|424.47|428.75|424.65|428.75|424.65|428.55|424.45|9
1632349270000|2021-09-22 22:21:10|428.74|424.64|428.91|424.81|428.97|424.87|428.74|424.64|15
1632349280000|2021-09-22 22:21:20|428.9|424.8|428.94|424.84|428.94|424.84|428.89|424.79|21
1632349290000|2021-09-22 22:21:30|428.93|424.83|429.05|424.95|429.05|424.95|428.93|424.83|13
1632349300000|2021-09-22 22:21:40|428.97|424.87|429.15|425.05|429.15|425.05|428.97|424.87|8
1632349310000|2021-09-22 22:21:50|429.1|425|429.22|425.12|429.23|425.13|429.09|424.99|12
1632349320000|2021-09-22 22:22:00|429.21|425.11|429.23|425.13|429.24|425.14|429.21|425.11|6
1632349330000|2021-09-22 22:22:10|429.24|425.14|429.23|425.13|429.24|425.14|429.23|425.13|2
1632349350000|2021-09-22 22:22:30|429.22|425.12|429.23|425.13|429.23|425.13|429.22|425.12|2
1632349360000|2021-09-22 22:22:40|429.24|425.14|429.23|425.13|429.24|425.14|429.23|425.13|2
1632349370000|2021-09-22 22:22:50|429.22|425.12|429.17|425.07|429.22|425.12|429.17|425.07|2
1632349380000|2021-09-22 22:23:00|429.22|425.12|429.17|425.07|429.25|425.15|429.17|425.07|4
1632349390000|2021-09-22 22:23:10|429.18|425.08|429.35|425.25|429.35|425.25|429.18|425.08|2
1632349400000|2021-09-22 22:23:20|429.32|425.22|429.65|425.55|429.65|425.55|429.3|425.2|14
1632349410000|2021-09-22 22:23:30|429.63|425.53|429.73|425.63|429.75|425.65|429.63|425.53|9
1632349420000|2021-09-22 22:23:40|429.72|425.62|429.82|425.72|429.82|425.72|429.7|425.6|3
1632349430000|2021-09-22 22:23:50|429.74|425.64|429.72|425.62|429.75|425.65|429.62|425.52|14
1632349440000|2021-09-22 22:24:00|429.7|425.6|429.72|425.62|429.75|425.65|429.7|425.6|13
1632349450000|2021-09-22 22:24:10|429.75|425.65|429.75|425.65|429.75|425.65|429.75|425.65|1
1632349460000|2021-09-22 22:24:20|429.72|425.62|429.64|425.54|429.72|425.62|429.64|425.54|4
1632349470000|2021-09-22 22:24:30|429.63|425.53|429.6|425.5|429.63|425.53|429.6|425.5|2
1632349480000|2021-09-22 22:24:40|429.62|425.52|429.64|425.54|429.65|425.55|429.6|425.5|6
1632349490000|2021-09-22 22:24:50|429.62|425.52|429.6|425.5|429.64|425.54|429.6|425.5|4
1632349500000|2021-09-22 22:25:00|429.53|425.43|429.5|425.4|429.63|425.53|429.5|425.4|7
1632349510000|2021-09-22 22:25:10|429.44|425.34|429.34|425.24|429.46|425.36|429.32|425.22|12
1632349520000|2021-09-22 22:25:20|429.33|425.23|429.1|425|429.35|425.25|429.1|425|15
1632349530000|2021-09-22 22:25:30|429|424.9|428.95|424.85|429.03|424.93|428.95|424.85|8
1632349540000|2021-09-22 22:25:40|428.98|424.88|428.93|424.83|428.98|424.88|428.93|424.83|4
1632349550000|2021-09-22 22:25:50|428.94|424.84|428.8|424.7|428.94|424.84|428.8|424.7|11
1632349560000|2021-09-22 22:26:00|428.75|424.65|428.64|424.54|428.76|424.66|428.64|424.54|9
1632349570000|2021-09-22 22:26:10|428.63|424.53|428.55|424.45|428.63|424.53|428.55|424.45|10
1632349580000|2021-09-22 22:26:20|428.56|424.46|428.32|424.22|428.56|424.46|428.32|424.22|15
1632349590000|2021-09-22 22:26:30|428.38|424.28|428.38|424.28|428.4|424.3|428.37|424.27|9
1632349600000|2021-09-22 22:26:40|428.36|424.26|428.28|424.18|428.36|424.26|428.24|424.14|14
1632349610000|2021-09-22 22:26:50|428.27|424.17|428.27|424.17|428.29|424.19|428.27|424.17|6
1632349620000|2021-09-22 22:27:00|428.2|424.1|427.75|423.65|428.26|424.16|427.72|423.62|24
1632349630000|2021-09-22 22:27:10|427.79|423.69|427.74|423.64|427.79|423.69|427.72|423.62|9
1632349640000|2021-09-22 22:27:20|427.8|423.7|428.32|424.22|428.32|424.22|427.8|423.7|21
1632349650000|2021-09-22 22:27:30|428.3|424.2|428.1|424|428.33|424.23|428.1|424|15
1632349660000|2021-09-22 22:27:40|428.05|423.95|427.84|423.74|428.05|423.95|427.75|423.65|21
1632349670000|2021-09-22 22:27:50|427.85|423.75|427.98|423.88|427.98|423.88|427.85|423.75|11
1632349680000|2021-09-22 22:28:00|428|423.9|427.94|423.84|428|423.9|427.94|423.84|11
1632349690000|2021-09-22 22:28:10|427.93|423.83|427.83|423.73|427.93|423.83|427.83|423.73|7
1632349700000|2021-09-22 22:28:20|427.8|423.7|427.96|423.86|427.96|423.86|427.8|423.7|11
1632349710000|2021-09-22 22:28:30|427.98|423.88|427.94|423.84|427.98|423.88|427.94|423.84|2
1632349720000|2021-09-22 22:28:40|427.98|423.88|427.92|423.82|427.98|423.88|427.92|423.82|2
1632349730000|2021-09-22 22:28:50|427.91|423.81|428.03|423.93|428.07|423.97|427.91|423.81|8
1632349740000|2021-09-22 22:29:00|428|423.9|428|423.9|428.01|423.91|427.99|423.89|4
1632349750000|2021-09-22 22:29:10|427.94|423.84|427.93|423.83|428.08|423.98|427.9|423.8|12
1632349760000|2021-09-22 22:29:20|427.92|423.82|427.86|423.76|427.92|423.82|427.86|423.76|4
1632349770000|2021-09-22 22:29:30|427.89|423.79|428|423.9|428.14|424.04|427.89|423.79|10
1632349780000|2021-09-22 22:29:40|428.2|424.1|428.58|424.48|428.66|424.56|428.2|424.1|33
1632349790000|2021-09-22 22:29:50|428.57|424.47|428.29|424.19|428.57|424.47|428.28|424.18|11
1632349800000|2021-09-22 22:30:00|428.16|424.06|428.69|424.59|428.69|424.59|428.16|424.06|24
1632349810000|2021-09-22 22:30:10|428.72|424.62|428.44|424.34|428.79|424.69|428.44|424.34|22
1632349820000|2021-09-22 22:30:20|428.39|424.29|428.31|424.21|428.46|424.36|428.24|424.14|26
1632349830000|2021-09-22 22:30:30|428.25|424.15|428.44|424.34|428.63|424.53|428.24|424.14|23
1632349840000|2021-09-22 22:30:40|428.37|424.27|428.18|424.08|428.39|424.29|428.08|423.98|25
1632349850000|2021-09-22 22:30:50|428.33|424.23|428.35|424.25|428.54|424.44|428.33|424.23|20
1632349860000|2021-09-22 22:31:00|428.25|424.15|428.04|423.94|428.31|424.21|427.95|423.85|25
1632349870000|2021-09-22 22:31:10|428.06|423.96|428.34|424.24|428.36|424.26|428.06|423.96|18
1632349880000|2021-09-22 22:31:20|428.32|424.22|428.15|424.05|428.33|424.23|428.14|424.04|16
1632349890000|2021-09-22 22:31:30|428.14|424.04|428.17|424.07|428.17|424.07|428.1|424|11
1632349900000|2021-09-22 22:31:40|428.25|424.15|428.37|424.27|428.42|424.32|428.25|424.15|11
1632349910000|2021-09-22 22:31:50|428.41|424.31|428.37|424.27|428.44|424.34|428.31|424.21|14
1632349920000|2021-09-22 22:32:00|428.35|424.25|428.55|424.45|428.55|424.45|428.34|424.24|9
1632349930000|2021-09-22 22:32:10|428.61|424.51|428.64|424.54|428.71|424.61|428.61|424.51|15
1632349940000|2021-09-22 22:32:20|428.69|424.59|428.99|424.89|428.99|424.89|428.69|424.59|17
1632349950000|2021-09-22 22:32:30|428.95|424.85|428.81|424.71|429.06|424.96|428.81|424.71|16
1632349960000|2021-09-22 22:32:40|428.83|424.73|428.95|424.85|429|424.9|428.75|424.65|16
1632349970000|2021-09-22 22:32:50|428.94|424.84|429.11|425.01|429.35|425.25|428.94|424.84|16
1632349980000|2021-09-22 22:33:00|429.07|424.97|428.83|424.73|429.09|424.99|428.83|424.73|17
1632349990000|2021-09-22 22:33:10|428.82|424.72|428.91|424.81|428.92|424.82|428.58|424.48|18
1632350000000|2021-09-22 22:33:20|428.87|424.77|429.27|425.17|429.35|425.25|428.87|424.77|25
1632350010000|2021-09-22 22:33:30|429.39|425.29|429.17|425.07|429.39|425.29|429.17|425.07|20
1632350020000|2021-09-22 22:33:40|429.18|425.08|429.28|425.18|429.35|425.25|429.1|425|20
1632350030000|2021-09-22 22:33:50|429.35|425.25|429.61|425.51|429.61|425.51|429.35|425.25|12
1632350040000|2021-09-22 22:34:00|429.65|425.55|429.42|425.32|429.65|425.55|429.42|425.32|19
1632350050000|2021-09-22 22:34:10|429.38|425.28|429.72|425.62|429.72|425.62|429.24|425.14|26
1632350060000|2021-09-22 22:34:20|429.7|425.6|429.77|425.67|429.77|425.67|429.65|425.55|16
1632350070000|2021-09-22 22:34:30|429.76|425.66|429.75|425.65|429.77|425.67|429.75|425.65|5
1632350080000|2021-09-22 22:34:40|429.74|425.64|429.79|425.69|429.79|425.69|429.58|425.48|13
1632350090000|2021-09-22 22:34:50|429.8|425.7|430.01|425.91|430.01|425.91|429.76|425.66|18
1632350100000|2021-09-22 22:35:00|430.07|425.97|429.6|425.5|430.21|426.11|429.59|425.49|21
1632350110000|2021-09-22 22:35:10|429.54|425.44|429.92|425.82|429.92|425.82|429.3|425.2|31
1632350120000|2021-09-22 22:35:20|429.99|425.89|429.5|425.4|430.05|425.95|429.5|425.4|28
1632350130000|2021-09-22 22:35:30|429.4|425.3|429.82|425.72|430.05|425.95|429.4|425.3|32
1632350140000|2021-09-22 22:35:40|429.85|425.75|429.9|425.8|430.04|425.94|429.84|425.74|17
1632350150000|2021-09-22 22:35:50|429.93|425.83|429.75|425.65|429.93|425.83|429.75|425.65|13
1632350160000|2021-09-22 22:36:00|429.72|425.62|429.35|425.25|429.72|425.62|429.35|425.25|20
1632350170000|2021-09-22 22:36:10|429.4|425.3|429.22|425.12|429.41|425.31|429.14|425.04|19
1632350180000|2021-09-22 22:36:20|429.16|425.06|429.46|425.36|429.47|425.37|429.16|425.06|18
1632350190000|2021-09-22 22:36:30|429.51|425.41|429.71|425.61|429.81|425.71|429.51|425.41|24
1632350200000|2021-09-22 22:36:40|429.75|425.65|429.75|425.65|429.84|425.74|429.71|425.61|18
1632350210000|2021-09-22 22:36:50|429.73|425.63|429.6|425.5|429.73|425.63|429.55|425.45|14
1632350220000|2021-09-22 22:37:00|429.64|425.54|429.72|425.62|429.72|425.62|429.57|425.47|19
1632350230000|2021-09-22 22:37:10|429.68|425.58|429.62|425.52|429.74|425.64|429.54|425.44|24
1632350240000|2021-09-22 22:37:20|429.58|425.48|429.83|425.73|429.86|425.76|429.57|425.47|22
1632350250000|2021-09-22 22:37:30|429.84|425.74|429.92|425.82|430.08|425.98|429.84|425.74|19
1632350260000|2021-09-22 22:37:40|429.97|425.87|429.7|425.6|430|425.9|429.59|425.49|22
1632350270000|2021-09-22 22:37:50|429.66|425.56|429.24|425.14|429.7|425.6|429.24|425.14|24
1632350280000|2021-09-22 22:38:00|429.26|425.16|429.91|425.81|429.92|425.82|429.15|425.05|27
1632350290000|2021-09-22 22:38:10|429.92|425.82|430.02|425.92|430.11|426.01|429.89|425.79|17
1632350300000|2021-09-22 22:38:20|430|425.9|430.14|426.04|430.18|426.08|429.95|425.85|17
1632350310000|2021-09-22 22:38:30|430.17|426.07|430.91|426.81|431.02|426.92|430.12|426.02|25
1632350320000|2021-09-22 22:38:40|430.95|426.85|430.87|426.77|431.07|426.97|430.83|426.73|26
1632350330000|2021-09-22 22:38:50|430.84|426.74|430.7|426.6|430.93|426.83|430.64|426.54|26
1632350340000|2021-09-22 22:39:00|430.62|426.52|430.75|426.65|430.75|426.65|430.55|426.45|19
1632350350000|2021-09-22 22:39:10|430.68|426.58|430.92|426.82|430.97|426.87|430.68|426.58|27
1632350360000|2021-09-22 22:39:20|430.88|426.78|430.84|426.74|430.89|426.79|430.77|426.67|23
1632350370000|2021-09-22 22:39:30|430.86|426.76|430.86|426.76|430.94|426.84|430.86|426.76|20
1632350380000|2021-09-22 22:39:40|430.84|426.74|430.75|426.65|430.84|426.74|430.72|426.62|11
1632350390000|2021-09-22 22:39:50|430.78|426.68|431.03|426.93|431.09|426.99|430.73|426.63|21
1632350400000|2021-09-22 22:40:00|431.01|426.91|431.05|426.95|431.1|427|430.94|426.84|22
1632350410000|2021-09-22 22:40:10|431.06|426.96|430.99|426.89|431.13|427.03|430.98|426.88|14
1632350420000|2021-09-22 22:40:20|430.96|426.86|430.88|426.78|430.96|426.86|430.64|426.54|15
1632350430000|2021-09-22 22:40:30|430.94|426.84|431|426.9|431.06|426.96|430.94|426.84|19
1632350440000|2021-09-22 22:40:40|430.87|426.77|430.75|426.65|430.87|426.77|430.65|426.55|15
1632350450000|2021-09-22 22:40:50|430.74|426.64|430.76|426.66|430.82|426.72|430.63|426.53|11
1632350460000|2021-09-22 22:41:00|430.79|426.69|430.81|426.71|430.9|426.8|430.72|426.62|14
1632350470000|2021-09-22 22:41:10|430.74|426.64|430.85|426.75|430.86|426.76|430.6|426.5|16
1632350480000|2021-09-22 22:41:20|430.66|426.56|430.23|426.13|430.68|426.58|430.15|426.05|29
1632350490000|2021-09-22 22:41:30|430.24|426.14|430.48|426.38|430.5|426.4|430.24|426.14|19
1632350500000|2021-09-22 22:41:40|430.45|426.35|430.41|426.31|430.45|426.35|430.32|426.22|18
1632350510000|2021-09-22 22:41:50|430.43|426.33|430.48|426.38|430.65|426.55|430.4|426.3|21
1632350520000|2021-09-22 22:42:00|430.49|426.39|430.53|426.43|430.62|426.52|430.44|426.34|11
1632350530000|2021-09-22 22:42:10|430.63|426.53|430.96|426.86|431.09|426.99|430.6|426.5|23
1632350540000|2021-09-22 22:42:20|430.88|426.78|430.68|426.58|430.88|426.78|430.64|426.54|25
1632350550000|2021-09-22 22:42:30|430.65|426.55|430.81|426.71|430.81|426.71|430.62|426.52|18
1632350560000|2021-09-22 22:42:40|430.75|426.65|430.67|426.57|430.75|426.65|430.57|426.47|26
1632350570000|2021-09-22 22:42:50|430.7|426.6|430.62|426.52|430.7|426.6|430.6|426.5|13
1632350580000|2021-09-22 22:43:00|430.63|426.53|430.95|426.85|430.95|426.85|430.63|426.53|16
1632350590000|2021-09-22 22:43:10|430.93|426.83|430.84|426.74|430.96|426.86|430.84|426.74|13
1632350600000|2021-09-22 22:43:20|430.82|426.72|430.86|426.76|430.86|426.76|430.78|426.68|12
1632350610000|2021-09-22 22:43:30|430.77|426.67|431.05|426.95|431.12|427.02|430.76|426.66|22
1632350620000|2021-09-22 22:43:40|431.06|426.96|431.15|427.05|431.15|427.05|431.02|426.92|18
1632350630000|2021-09-22 22:43:50|431.05|426.95|431.09|426.99|431.1|427|430.95|426.85|20
1632350640000|2021-09-22 22:44:00|431.08|426.98|430.94|426.84|431.08|426.98|430.88|426.78|17
1632350650000|2021-09-22 22:44:10|430.93|426.83|430.96|426.86|431.01|426.91|430.89|426.79|19
1632350660000|2021-09-22 22:44:20|431|426.9|431.01|426.91|431.01|426.91|430.92|426.82|14
1632350670000|2021-09-22 22:44:30|431.05|426.95|430.96|426.86|431.05|426.95|430.93|426.83|11
1632350680000|2021-09-22 22:44:40|430.95|426.85|430.95|426.85|430.96|426.86|430.94|426.84|8
1632350690000|2021-09-22 22:44:50|430.94|426.84|431.1|427|431.1|427|430.94|426.84|9
1632350700000|2021-09-22 22:45:00|431.09|426.99|431.13|427.03|431.16|427.06|431|426.9|13
1632350710000|2021-09-22 22:45:10|431.15|427.05|431.42|427.32|431.56|427.46|431.04|426.94|26
1632350720000|2021-09-22 22:45:20|431.45|427.35|431.51|427.41|431.59|427.49|431.42|427.32|13
1632350730000|2021-09-22 22:45:30|431.53|427.43|431.21|427.11|431.53|427.43|431.19|427.09|19
1632350740000|2021-09-22 22:45:40|431.22|427.12|430.76|426.66|431.22|427.12|430.75|426.65|25
1632350750000|2021-09-22 22:45:50|430.75|426.65|430.5|426.4|430.85|426.75|430.42|426.32|24
1632350760000|2021-09-22 22:46:00|430.49|426.39|430.43|426.33|430.49|426.39|430.37|426.27|15
1632350770000|2021-09-22 22:46:10|430.42|426.32|430.45|426.35|430.46|426.36|430.4|426.3|15
1632350780000|2021-09-22 22:46:20|430.43|426.33|430.35|426.25|430.43|426.33|430.31|426.21|10
1632350790000|2021-09-22 22:46:30|430.31|426.21|430.12|426.02|430.31|426.21|430.08|425.98|22
1632350800000|2021-09-22 22:46:40|430.11|426.01|430.58|426.48|430.69|426.59|430.11|426.01|23
1632350810000|2021-09-22 22:46:50|430.64|426.54|430.39|426.29|430.75|426.65|430.28|426.18|28
1632350820000|2021-09-22 22:47:00|430.42|426.32|430.59|426.49|430.59|426.49|430.22|426.12|26
1632350830000|2021-09-22 22:47:10|430.6|426.5|430.45|426.35|430.72|426.62|430.45|426.35|26
1632350840000|2021-09-22 22:47:20|430.4|426.3|430.43|426.33|430.45|426.35|430.4|426.3|15
1632350850000|2021-09-22 22:47:30|430.45|426.35|430.38|426.28|430.45|426.35|430.37|426.27|7
1632350860000|2021-09-22 22:47:40|430.4|426.3|430.39|426.29|430.5|426.4|430.3|426.2|13
1632350870000|2021-09-22 22:47:50|430.31|426.21|430.24|426.14|430.45|426.35|430.24|426.14|21
1632350880000|2021-09-22 22:48:00|430.28|426.18|430.29|426.19|430.38|426.28|430.21|426.11|20
1632350890000|2021-09-22 22:48:10|430.3|426.2|430.31|426.21|430.38|426.28|430.27|426.17|15
1632350900000|2021-09-22 22:48:20|430.33|426.23|430.74|426.64|430.79|426.69|430.33|426.23|14
1632350910000|2021-09-22 22:48:30|430.77|426.67|430.46|426.36|430.77|426.67|430.46|426.36|18
1632350920000|2021-09-22 22:48:40|430.48|426.38|430.42|426.32|430.48|426.38|430.42|426.32|9
1632350930000|2021-09-22 22:48:50|430.39|426.29|430.12|426.02|430.39|426.29|430.12|426.02|19
1632350940000|2021-09-22 22:49:00|430.05|425.95|430.23|426.13|430.23|426.13|430|425.9|21
1632350950000|2021-09-22 22:49:10|430.25|426.15|430.2|426.1|430.25|426.15|430.15|426.05|26
1632350960000|2021-09-22 22:49:20|430.25|426.15|430.18|426.08|430.3|426.2|430.1|426|12
1632350970000|2021-09-22 22:49:30|430.2|426.1|430.2|426.1|430.25|426.15|430.19|426.09|8
1632350980000|2021-09-22 22:49:40|430.3|426.2|430.14|426.04|430.3|426.2|430.1|426|7
1632350990000|2021-09-22 22:49:50|430.19|426.09|430.4|426.3|430.4|426.3|430.15|426.05|7
1632351000000|2021-09-22 22:50:00|430.3|426.2|430.28|426.18|430.41|426.31|430.25|426.15|10
1632351010000|2021-09-22 22:50:10|430.27|426.17|430.27|426.17|430.31|426.21|430.25|426.15|7
1632351020000|2021-09-22 22:50:20|430.37|426.27|430.32|426.22|430.41|426.31|430.25|426.15|13
1632351030000|2021-09-22 22:50:30|430.35|426.25|430.41|426.31|430.41|426.31|430.3|426.2|9
1632351040000|2021-09-22 22:50:40|430.36|426.26|430.3|426.2|430.36|426.26|430.29|426.19|4
1632351050000|2021-09-22 22:50:50|430.22|426.12|430.2|426.1|430.3|426.2|430.18|426.08|7
1632351060000|2021-09-22 22:51:00|430.15|426.05|430.08|425.98|430.15|426.05|429.95|425.85|15
1632351070000|2021-09-22 22:51:10|430.15|426.05|430.15|426.05|430.15|426.05|430.15|426.05|1
1632351080000|2021-09-22 22:51:20|430.07|425.97|429.92|425.82|430.07|425.97|429.91|425.81|9
1632351090000|2021-09-22 22:51:30|429.93|425.83|430.14|426.04|430.14|426.04|429.93|425.83|6
1632351100000|2021-09-22 22:51:40|430.15|426.05|430.24|426.14|430.24|426.14|430.14|426.04|12
1632351110000|2021-09-22 22:51:50|430.2|426.1|430.25|426.15|430.28|426.18|430.19|426.09|9
1632351120000|2021-09-22 22:52:00|430.21|426.11|430.15|426.05|430.22|426.12|430.15|426.05|5
1632351130000|2021-09-22 22:52:10|430.13|426.03|430.16|426.06|430.19|426.09|430.13|426.03|7
1632351140000|2021-09-22 22:52:20|430.18|426.08|430.16|426.06|430.18|426.08|430.15|426.05|7
1632351150000|2021-09-22 22:52:30|430.18|426.08|430.69|426.59|430.8|426.7|430.12|426.02|21
1632351160000|2021-09-22 22:52:40|430.71|426.61|430.6|426.5|430.72|426.62|430.59|426.49|9
1632351170000|2021-09-22 22:52:50|430.65|426.55|430.52|426.42|430.65|426.55|430.52|426.42|11
1632351180000|2021-09-22 22:53:00|430.53|426.43|430.44|426.34|430.6|426.5|430.44|426.34|13
1632351190000|2021-09-22 22:53:10|430.47|426.37|430.46|426.36|430.5|426.4|430.4|426.3|13
1632351200000|2021-09-22 22:53:20|430.44|426.34|430.66|426.56|430.68|426.58|430.44|426.34|12
1632351210000|2021-09-22 22:53:30|430.6|426.5|430.71|426.61|430.71|426.61|430.6|426.5|9
1632351220000|2021-09-22 22:53:40|430.69|426.59|431.15|427.05|431.24|427.14|430.69|426.59|27
1632351230000|2021-09-22 22:53:50|431.1|427|431.14|427.04|431.19|427.09|431.07|426.97|14
1632351240000|2021-09-22 22:54:00|431.15|427.05|431.03|426.93|431.2|427.1|431.03|426.93|14
1632351250000|2021-09-22 22:54:10|431.02|426.92|430.93|426.83|431.05|426.95|430.91|426.81|13
1632351260000|2021-09-22 22:54:20|430.94|426.84|430.93|426.83|430.95|426.85|430.85|426.75|6
1632351270000|2021-09-22 22:54:30|430.9|426.8|430.89|426.79|430.91|426.81|430.86|426.76|5
1632351280000|2021-09-22 22:54:40|430.88|426.78|430.93|426.83|430.94|426.84|430.79|426.69|14
1632351290000|2021-09-22 22:54:50|430.92|426.82|430.78|426.68|430.95|426.85|430.77|426.67|11
1632351300000|2021-09-22 22:55:00|430.75|426.65|430.75|426.65|430.77|426.67|430.7|426.6|8
1632351310000|2021-09-22 22:55:10|430.81|426.71|430.75|426.65|430.81|426.71|430.75|426.65|2
1632351320000|2021-09-22 22:55:20|430.81|426.71|431.05|426.95|431.09|426.99|430.81|426.71|16
1632351330000|2021-09-22 22:55:30|431.04|426.94|431.02|426.92|431.07|426.97|431|426.9|13
1632351340000|2021-09-22 22:55:40|431.1|427|431.05|426.95|431.1|427|431.05|426.95|2
1632351350000|2021-09-22 22:55:50|431.14|427.04|431.15|427.05|431.15|427.05|431.11|427.01|6
1632351360000|2021-09-22 22:56:00|431.1|427|431.14|427.04|431.23|427.13|431.1|427|15
1632351370000|2021-09-22 22:56:10|431.18|427.08|430.97|426.87|431.2|427.1|430.97|426.87|21
1632351380000|2021-09-22 22:56:20|431.15|427.05|431.16|427.06|431.16|427.06|431.15|427.05|2
1632351390000|2021-09-22 22:56:30|431.1|427|431.32|427.22|431.32|427.22|431.1|427|11
1632351400000|2021-09-22 22:56:40|431.35|427.25|431.43|427.33|431.53|427.43|431.35|427.25|15
1632351410000|2021-09-22 22:56:50|431.44|427.34|431.38|427.28|431.45|427.35|431.35|427.25|10
1632351420000|2021-09-22 22:57:00|431.39|427.29|431.05|426.95|431.39|427.29|431.05|426.95|18
1632351430000|2021-09-22 22:57:10|431|426.9|430.98|426.88|431.07|426.97|430.9|426.8|12
1632351440000|2021-09-22 22:57:20|430.95|426.85|431.03|426.93|431.04|426.94|430.95|426.85|7
1632351450000|2021-09-22 22:57:30|431.02|426.92|430.74|426.64|431.05|426.95|430.74|426.64|15
1632351460000|2021-09-22 22:57:40|430.73|426.63|430.71|426.61|430.85|426.75|430.69|426.59|23
1632351470000|2021-09-22 22:57:50|430.75|426.65|430.71|426.61|430.79|426.69|430.71|426.61|7
1632351480000|2021-09-22 22:58:00|430.7|426.6|430.75|426.65|430.79|426.69|430.7|426.6|13
1632351490000|2021-09-22 22:58:10|430.76|426.66|430.87|426.77|430.89|426.79|430.74|426.64|13
1632351500000|2021-09-22 22:58:20|430.84|426.74|430.73|426.63|430.84|426.74|430.6|426.5|17
1632351510000|2021-09-22 22:58:30|430.75|426.65|430.63|426.53|430.75|426.65|430.62|426.52|5
1632351520000|2021-09-22 22:58:40|430.62|426.52|430.68|426.58|430.77|426.67|430.62|426.52|5
1632351530000|2021-09-22 22:58:50|430.78|426.68|430.97|426.87|431.06|426.96|430.62|426.52|10
1632351540000|2021-09-22 22:59:00|431.09|426.99|431.03|426.93|431.09|426.99|430.98|426.88|8
1632351550000|2021-09-22 22:59:10|431.05|426.95|431.05|426.95|431.06|426.96|430.94|426.84|6
1632351560000|2021-09-22 22:59:20|431.06|426.96|431.33|427.23|431.38|427.28|431|426.9|15
1632351570000|2021-09-22 22:59:30|431.34|427.24|431.39|427.29|431.53|427.43|431.34|427.24|16
1632351580000|2021-09-22 22:59:40|431.37|427.27|431.18|427.08|431.38|427.28|431.13|427.03|22
1632351590000|2021-09-22 22:59:50|431.12|427.02|431.07|426.97|431.13|427.03|431.06|426.96|14
1632351600000|2021-09-22 23:00:00|431.08|426.98|431.49|427.39|431.49|427.39|431.08|426.98|19
1632351610000|2021-09-22 23:00:10|431.55|427.45|431.49|427.39|431.55|427.45|431.45|427.35|10
1632351620000|2021-09-22 23:00:20|431.52|427.42|431.45|427.35|431.52|427.42|431.45|427.35|11
1632351630000|2021-09-22 23:00:30|431.42|427.32|431.52|427.42|431.53|427.43|431.41|427.31|14
1632351640000|2021-09-22 23:00:40|431.55|427.45|431.59|427.49|431.59|427.49|431.5|427.4|10
1632351650000|2021-09-22 23:00:50|431.62|427.52|431.53|427.43|431.64|427.54|431.49|427.39|15
1632351660000|2021-09-22 23:01:00|431.52|427.42|431.44|427.34|431.53|427.43|431.44|427.34|11
1632351670000|2021-09-22 23:01:10|431.45|427.35|431.4|427.3|431.52|427.42|431.4|427.3|13
1632351680000|2021-09-22 23:01:20|431.43|427.33|431.1|427|431.47|427.37|431.1|427|16
1632351690000|2021-09-22 23:01:30|431.08|426.98|431.05|426.95|431.13|427.03|431.01|426.91|18
1632351700000|2021-09-22 23:01:40|431.04|426.94|431.1|427|431.24|427.14|431.03|426.93|21
1632351710000|2021-09-22 23:01:50|431.07|426.97|431.01|426.91|431.1|427|431.01|426.91|16
1632351720000|2021-09-22 23:02:00|431.08|426.98|430.88|426.78|431.08|426.98|430.72|426.62|21
1632351730000|2021-09-22 23:02:10|430.91|426.81|431.2|427.1|431.24|427.14|430.85|426.75|15
1632351740000|2021-09-22 23:02:20|431.16|427.06|431.39|427.29|431.48|427.38|431.16|427.06|15
1632351750000|2021-09-22 23:02:30|431.41|427.31|431.61|427.51|431.7|427.6|431.39|427.29|25
1632351760000|2021-09-22 23:02:40|431.54|427.44|431.52|427.42|431.62|427.52|431.52|427.42|7
1632351770000|2021-09-22 23:02:50|431.51|427.41|431.43|427.33|431.52|427.42|431.41|427.31|8
1632351780000|2021-09-22 23:03:00|431.38|427.28|431.26|427.16|431.43|427.33|431.26|427.16|17
1632351790000|2021-09-22 23:03:10|431.25|427.15|431.24|427.14|431.29|427.19|431.19|427.09|9
1632351800000|2021-09-22 23:03:20|431.23|427.13|431.11|427.01|431.32|427.22|431.11|427.01|14
1632351810000|2021-09-22 23:03:30|431.1|427|431.07|426.97|431.13|427.03|431|426.9|14
1632351820000|2021-09-22 23:03:40|431.04|426.94|430.99|426.89|431.06|426.96|430.93|426.83|11
1632351830000|2021-09-22 23:03:50|431.01|426.91|431.05|426.95|431.05|426.95|430.97|426.87|7
1632351840000|2021-09-22 23:04:00|431.02|426.92|430.6|426.5|431.02|426.92|430.6|426.5|11
1632351850000|2021-09-22 23:04:10|430.65|426.55|430.39|426.29|430.7|426.6|430.38|426.28|17
1632351860000|2021-09-22 23:04:20|430.26|426.16|430.53|426.43|430.54|426.44|430.26|426.16|16
1632351870000|2021-09-22 23:04:30|430.5|426.4|430.38|426.28|430.71|426.61|430.38|426.28|27
1632351880000|2021-09-22 23:04:40|430.36|426.26|430.29|426.19|430.4|426.3|430.24|426.14|24
1632351890000|2021-09-22 23:04:50|430.35|426.25|430.24|426.14|430.4|426.3|430.21|426.11|9
1632351900000|2021-09-22 23:05:00|430.13|426.03|430.25|426.15|430.4|426.3|430.13|426.03|6
1632351910000|2021-09-22 23:05:10|430.33|426.23|430.2|426.1|430.45|426.35|430.19|426.09|10
1632351920000|2021-09-22 23:05:20|430.24|426.14|430.15|426.05|430.4|426.3|430.15|426.05|11
1632351930000|2021-09-22 23:05:30|430.23|426.13|430.14|426.04|430.3|426.2|430.13|426.03|13
1632351940000|2021-09-22 23:05:40|430.18|426.08|430.2|426.1|430.3|426.2|430.18|426.08|10
1632351950000|2021-09-22 23:05:50|430.18|426.08|429.87|425.77|430.21|426.11|429.87|425.77|15
1632351960000|2021-09-22 23:06:00|429.86|425.76|429.95|425.85|430.11|426.01|429.7|425.6|17
1632351970000|2021-09-22 23:06:10|429.9|425.8|430|425.9|430|425.9|429.88|425.78|9
1632351980000|2021-09-22 23:06:20|429.98|425.88|430.2|426.1|430.2|426.1|429.85|425.75|16
1632351990000|2021-09-22 23:06:30|430.15|426.05|429.93|425.83|430.15|426.05|429.82|425.72|17
1632352000000|2021-09-22 23:06:40|429.91|425.81|429.88|425.78|429.95|425.85|429.7|425.6|19
1632352010000|2021-09-22 23:06:50|429.84|425.74|429.83|425.73|429.91|425.81|429.79|425.69|17
1632352020000|2021-09-22 23:07:00|429.81|425.71|429.99|425.89|429.99|425.89|429.77|425.67|16
1632352030000|2021-09-22 23:07:10|430.03|425.93|430|425.9|430.23|426.13|429.82|425.72|24
1632352040000|2021-09-22 23:07:20|430.06|425.96|430.37|426.27|430.44|426.34|429.95|425.85|22
1632352050000|2021-09-22 23:07:30|430.38|426.28|430.21|426.11|430.45|426.35|430.19|426.09|16
1632352060000|2021-09-22 23:07:40|430.25|426.15|430.12|426.02|430.25|426.15|430.06|425.96|11
1632352070000|2021-09-22 23:07:50|430.06|425.96|430.03|425.93|430.12|426.02|429.97|425.87|12
1632352080000|2021-09-22 23:08:00|430.05|425.95|429.77|425.67|430.05|425.95|429.75|425.65|15
1632352090000|2021-09-22 23:08:10|429.8|425.7|429.87|425.77|429.95|425.85|429.75|425.65|13
1632352100000|2021-09-22 23:08:20|429.88|425.78|429.95|425.85|430|425.9|429.79|425.69|9
1632352110000|2021-09-22 23:08:30|430|425.9|429.9|425.8|430|425.9|429.83|425.73|7
1632352120000|2021-09-22 23:08:40|429.95|425.85|429.81|425.71|429.95|425.85|429.7|425.6|10
1632352130000|2021-09-22 23:08:50|429.78|425.68|429.7|425.6|429.95|425.85|429.7|425.6|9
1632352140000|2021-09-22 23:09:00|429.65|425.55|429.55|425.45|429.8|425.7|429.55|425.45|14
1632352150000|2021-09-22 23:09:10|429.5|425.4|429.4|425.3|429.52|425.42|429.39|425.29|11
1632352160000|2021-09-22 23:09:20|429.28|425.18|429.45|425.35|429.47|425.37|429.28|425.18|6
1632352170000|2021-09-22 23:09:30|429.4|425.3|429.3|425.2|429.4|425.3|429.26|425.16|15
1632352180000|2021-09-22 23:09:40|429.31|425.21|429.61|425.51|429.61|425.51|429.1|425|13
1632352190000|2021-09-22 23:09:50|429.65|425.55|429.57|425.47|429.65|425.55|429.52|425.42|6
1632352200000|2021-09-22 23:10:00|429.44|425.34|429.58|425.48|429.65|425.55|429.44|425.34|16
1632352210000|2021-09-22 23:10:10|429.57|425.47|429.59|425.49|429.65|425.55|429.5|425.4|11
1632352220000|2021-09-22 23:10:20|429.5|425.4|429.2|425.1|429.8|425.7|429.2|425.1|21
1632352230000|2021-09-22 23:10:30|429.15|425.05|429.04|424.94|429.25|425.15|429.01|424.91|20
1632352240000|2021-09-22 23:10:40|429.08|424.98|429.15|425.05|429.15|425.05|429.03|424.93|12
1632352250000|2021-09-22 23:10:50|429.1|425|429.13|425.03|429.13|425.03|428.95|424.85|20
1632352260000|2021-09-22 23:11:00|429.18|425.08|429.65|425.55|430|425.9|429.18|425.08|28
1632352270000|2021-09-22 23:11:10|429.7|425.6|429.5|425.4|429.75|425.65|429.4|425.3|23
1632352280000|2021-09-22 23:11:20|429.47|425.37|429.43|425.33|429.55|425.45|429.25|425.15|25
1632352290000|2021-09-22 23:11:30|429.38|425.28|429.58|425.48|429.6|425.5|429.3|425.2|15
1632352300000|2021-09-22 23:11:40|429.57|425.47|429.44|425.34|429.75|425.65|429.41|425.31|17
1632352310000|2021-09-22 23:11:50|429.51|425.41|429.51|425.41|429.65|425.55|429.31|425.21|19
1632352320000|2021-09-22 23:12:00|429.53|425.43|429.71|425.61|429.83|425.73|429.5|425.4|27
1632352330000|2021-09-22 23:12:10|429.72|425.62|429.81|425.71|429.83|425.73|429.72|425.62|7
1632352340000|2021-09-22 23:12:20|429.8|425.7|429.98|425.88|429.98|425.88|429.7|425.6|24
1632352350000|2021-09-22 23:12:30|429.96|425.86|429.87|425.77|429.96|425.86|429.74|425.64|10
1632352360000|2021-09-22 23:12:40|429.95|425.85|430|425.9|430|425.9|429.72|425.62|7
1632352370000|2021-09-22 23:12:50|429.9|425.8|429.8|425.7|429.94|425.84|429.65|425.55|14
1632352380000|2021-09-22 23:13:00|429.95|425.85|430.1|426|430.1|426|429.88|425.78|15
1632352390000|2021-09-22 23:13:10|429.96|425.86|429.86|425.76|430.1|426|429.8|425.7|19
1632352400000|2021-09-22 23:13:20|429.85|425.75|429.68|425.58|429.85|425.75|429.59|425.49|19
1632352410000|2021-09-22 23:13:30|429.6|425.5|429.79|425.69|429.85|425.75|429.6|425.5|11
1632352420000|2021-09-22 23:13:40|429.75|425.65|429.75|425.65|429.83|425.73|429.59|425.49|15
1632352430000|2021-09-22 23:13:50|429.8|425.7|429.69|425.59|429.8|425.7|429.68|425.58|12
1632352440000|2021-09-22 23:14:00|429.65|425.55|429.65|425.55|429.75|425.65|429.61|425.51|17
1632352450000|2021-09-22 23:14:10|429.6|425.5|429.52|425.42|429.6|425.5|429.45|425.35|11
1632352460000|2021-09-22 23:14:20|429.48|425.38|429.48|425.38|429.65|425.55|429.45|425.35|9
1632352470000|2021-09-22 23:14:30|429.53|425.43|429.5|425.4|429.58|425.48|429.48|425.38|9
1632352480000|2021-09-22 23:14:40|429.53|425.43|429.53|425.43|429.6|425.5|429.48|425.38|10
1632352490000|2021-09-22 23:14:50|429.55|425.45|429.6|425.5|429.6|425.5|429.55|425.45|2
1632352510000|2021-09-22 23:15:10|429.55|425.45|429.59|425.49|429.6|425.5|429.51|425.41|10
1632352520000|2021-09-22 23:15:20|429.5|425.4|429.65|425.55|429.75|425.65|429.5|425.4|9
1632352530000|2021-09-22 23:15:30|429.63|425.53|429.73|425.63|429.75|425.65|429.6|425.5|8
1632352540000|2021-09-22 23:15:40|429.74|425.64|429.8|425.7|429.95|425.85|429.73|425.63|12
1632352550000|2021-09-22 23:15:50|429.85|425.75|429.8|425.7|429.86|425.76|429.76|425.66|11
1632352560000|2021-09-22 23:16:00|429.95|425.85|429.85|425.75|429.95|425.85|429.73|425.63|11
1632352570000|2021-09-22 23:16:10|429.9|425.8|429.9|425.8|429.9|425.8|429.84|425.74|3
1632352580000|2021-09-22 23:16:20|429.85|425.75|430.03|425.93|430.03|425.93|429.77|425.67|16
1632352590000|2021-09-22 23:16:30|430.02|425.92|429.85|425.75|430.02|425.92|429.8|425.7|11
1632352600000|2021-09-22 23:16:40|429.83|425.73|429.61|425.51|429.83|425.73|429.61|425.51|14
1632352610000|2021-09-22 23:16:50|429.62|425.52|429.5|425.4|429.65|425.55|429.5|425.4|21
1632352620000|2021-09-22 23:17:00|429.48|425.38|429.13|425.03|429.48|425.38|429.13|425.03|29
1632352630000|2021-09-22 23:17:10|429.18|425.08|429.15|425.05|429.29|425.19|429.11|425.01|22
1632352640000|2021-09-22 23:17:20|429.2|425.1|428.7|424.6|429.23|425.13|428.58|424.48|18
1632352650000|2021-09-22 23:17:30|428.72|424.62|429.04|424.94|429.13|425.03|428.7|424.6|23
1632352660000|2021-09-22 23:17:40|429.05|424.95|428.95|424.85|429.13|425.03|428.95|424.85|14
1632352670000|2021-09-22 23:17:50|428.93|424.83|429.03|424.93|429.1|425|428.91|424.81|18
1632352680000|2021-09-22 23:18:00|429.08|424.98|428.85|424.75|429.08|424.98|428.85|424.75|15
1632352690000|2021-09-22 23:18:10|428.86|424.76|428.89|424.79|428.91|424.81|428.8|424.7|18
1632352700000|2021-09-22 23:18:20|428.86|424.76|428.92|424.82|428.95|424.85|428.86|424.76|17
1632352710000|2021-09-22 23:18:30|428.89|424.79|428.68|424.58|428.91|424.81|428.68|424.58|18
1632352720000|2021-09-22 23:18:40|428.65|424.55|428.67|424.57|428.75|424.65|428.64|424.54|15
1632352730000|2021-09-22 23:18:50|428.68|424.58|428.54|424.44|428.68|424.58|428.43|424.33|15
1632352740000|2021-09-22 23:19:00|428.55|424.45|428.38|424.28|428.55|424.45|428.37|424.27|16
1632352750000|2021-09-22 23:19:10|428.43|424.33|428.43|424.33|428.46|424.36|428.37|424.27|14
1632352760000|2021-09-22 23:19:20|428.45|424.35|429.1|425|429.14|425.04|428.32|424.22|24
1632352770000|2021-09-22 23:19:30|429.03|424.93|429.12|425.02|429.16|425.06|428.95|424.85|25
1632352780000|2021-09-22 23:19:40|429.07|424.97|428.8|424.7|429.07|424.97|428.8|424.7|11
1632352790000|2021-09-22 23:19:50|428.84|424.74|428.86|424.76|428.95|424.85|428.77|424.67|14
1632352800000|2021-09-22 23:20:00|428.85|424.75|428.55|424.45|428.85|424.75|428.5|424.4|21
1632352810000|2021-09-22 23:20:10|428.53|424.43|428.57|424.47|428.57|424.47|428.51|424.41|17
1632352820000|2021-09-22 23:20:20|428.54|424.44|428.63|424.53|428.76|424.66|428.54|424.44|13
1632352830000|2021-09-22 23:20:30|428.79|424.69|428.74|424.64|428.8|424.7|428.73|424.63|11
1632352840000|2021-09-22 23:20:40|428.75|424.65|428.71|424.61|428.75|424.65|428.66|424.56|12
1632352850000|2021-09-22 23:20:50|428.7|424.6|428.34|424.24|428.7|424.6|428.26|424.16|17
1632352860000|2021-09-22 23:21:00|428.33|424.23|428.27|424.17|428.35|424.25|428.25|424.15|12
1632352870000|2021-09-22 23:21:10|428.18|424.08|428.21|424.11|428.33|424.23|428.06|423.96|19
1632352880000|2021-09-22 23:21:20|428.28|424.18|428.34|424.24|428.46|424.36|428.28|424.18|20
1632352890000|2021-09-22 23:21:30|428.3|424.2|428.35|424.25|428.53|424.43|428.24|424.14|18
1632352910000|2021-09-22 23:21:50|428.33|424.23|428.28|424.18|428.35|424.25|428.09|423.99|14
1632352920000|2021-09-22 23:22:00|428.24|424.14|428.28|424.18|428.32|424.22|428.22|424.12|8
1632352930000|2021-09-22 23:22:10|428.33|424.23|428.4|424.3|428.55|424.45|428.2|424.1|14
1632352940000|2021-09-22 23:22:20|428.45|424.35|428.28|424.18|428.54|424.44|428.28|424.18|17
1632352950000|2021-09-22 23:22:30|428.29|424.19|428.33|424.23|428.33|424.23|428.23|424.13|14
1632352960000|2021-09-22 23:22:40|428.3|424.2|428.2|424.1|428.3|424.2|428.2|424.1|6
1632352970000|2021-09-22 23:22:50|428.14|424.04|428.2|424.1|428.2|424.1|428.14|424.04|2
1632352980000|2021-09-22 23:23:00|428.13|424.03|428.19|424.09|428.2|424.1|428.13|424.03|6
1632352990000|2021-09-22 23:23:10|428.18|424.08|428.07|423.97|428.23|424.13|428.07|423.97|8
1632353000000|2021-09-22 23:23:20|428.14|424.04|428.08|423.98|428.23|424.13|428.08|423.98|9
1632353010000|2021-09-22 23:23:30|428.15|424.05|428.03|423.93|428.15|424.05|428.03|423.93|6
1632353020000|2021-09-22 23:23:40|428.02|423.92|427.88|423.78|428.02|423.92|427.84|423.74|11
1632353030000|2021-09-22 23:23:50|427.8|423.7|427.68|423.58|427.82|423.72|427.66|423.56|14
1632353040000|2021-09-22 23:24:00|427.69|423.59|427.79|423.69|427.85|423.75|427.6|423.5|16
1632353050000|2021-09-22 23:24:10|427.8|423.7|427.8|423.7|427.88|423.78|427.75|423.65|9
1632353060000|2021-09-22 23:24:20|427.84|423.74|427.76|423.66|427.95|423.85|427.75|423.65|17
1632353070000|2021-09-22 23:24:30|427.75|423.65|427.83|423.73|427.83|423.73|427.75|423.65|8
1632353080000|2021-09-22 23:24:40|427.78|423.68|427.77|423.67|427.85|423.75|427.77|423.67|14
1632353090000|2021-09-22 23:24:50|427.82|423.72|427.85|423.75|427.85|423.75|427.67|423.57|14
1632353100000|2021-09-22 23:25:00|427.83|423.73|427.85|423.75|427.85|423.75|427.74|423.64|10
1632353110000|2021-09-22 23:25:10|427.71|423.61|427.74|423.64|427.85|423.75|427.68|423.58|7
1632353120000|2021-09-22 23:25:20|427.85|423.75|427.85|423.75|427.87|423.77|427.71|423.61|16
1632353130000|2021-09-22 23:25:30|427.83|423.73|427.92|423.82|427.93|423.83|427.7|423.6|22
1632353140000|2021-09-22 23:25:40|427.9|423.8|428|423.9|428|423.9|427.8|423.7|9
1632353150000|2021-09-22 23:25:50|427.91|423.81|428|423.9|428|423.9|427.8|423.7|10
1632353160000|2021-09-22 23:26:00|427.92|423.82|428|423.9|428|423.9|427.81|423.71|17
1632353170000|2021-09-22 23:26:10|427.91|423.81|427.97|423.87|428.05|423.95|427.83|423.73|15
1632353180000|2021-09-22 23:26:20|427.98|423.88|427.97|423.87|428.08|423.98|427.97|423.87|14
1632353190000|2021-09-22 23:26:30|427.98|423.88|427.97|423.87|428.11|424.01|427.97|423.87|12
1632353200000|2021-09-22 23:26:40|428.1|424|428.01|423.91|428.1|424|427.91|423.81|9
1632353210000|2021-09-22 23:26:50|428.03|423.93|427.96|423.86|428.05|423.95|427.95|423.85|11
1632353220000|2021-09-22 23:27:00|428|423.9|428.03|423.93|428.14|424.04|427.88|423.78|16
1632353230000|2021-09-22 23:27:10|427.99|423.89|428.18|424.08|428.18|424.08|427.92|423.82|12
1632353240000|2021-09-22 23:27:20|428.21|424.11|428.83|424.73|428.85|424.75|428.08|423.98|32
1632353250000|2021-09-22 23:27:30|428.8|424.7|428.65|424.55|428.8|424.7|428.6|424.5|9
1632353260000|2021-09-22 23:27:40|428.64|424.54|428.36|424.26|428.66|424.56|428.34|424.24|20
1632353270000|2021-09-22 23:27:50|428.4|424.3|428.24|424.14|428.45|424.35|428.24|424.14|14
1632353280000|2021-09-22 23:28:00|428.2|424.1|428.31|424.21|428.31|424.21|428.09|423.99|24
1632353290000|2021-09-22 23:28:10|428.29|424.19|428.31|424.21|428.31|424.21|428.18|424.08|15
1632353300000|2021-09-22 23:28:20|428.35|424.25|428.35|424.25|428.37|424.27|428.2|424.1|16
1632353310000|2021-09-22 23:28:30|428.39|424.29|428.25|424.15|428.44|424.34|428.22|424.12|22
1632353320000|2021-09-22 23:28:40|428.19|424.09|428.27|424.17|428.27|424.17|428.19|424.09|14
1632353330000|2021-09-22 23:28:50|428.24|424.14|428.06|423.96|428.25|424.15|428.03|423.93|13
1632353340000|2021-09-22 23:29:00|428.1|424|428.04|423.94|428.12|424.02|427.91|423.81|21
1632353350000|2021-09-22 23:29:10|428.02|423.92|428.12|424.02|428.12|424.02|427.98|423.88|13
1632353360000|2021-09-22 23:29:20|428.25|424.15|428.22|424.12|428.25|424.15|428.17|424.07|8
1632353370000|2021-09-22 23:29:30|428.2|424.1|428.08|423.98|428.25|424.15|428.08|423.98|10
1632353380000|2021-09-22 23:29:40|428.05|423.95|428.12|424.02|428.12|424.02|428.05|423.95|5
1632353390000|2021-09-22 23:29:50|428.2|424.1|428.11|424.01|428.2|424.1|428.09|423.99|7
1632353400000|2021-09-22 23:30:00|428.1|424|428.23|424.13|428.23|424.13|428.02|423.92|10
1632353410000|2021-09-22 23:30:10|428.27|424.17|428.61|424.51|428.61|424.51|428.2|424.1|17
1632353420000|2021-09-22 23:30:20|428.53|424.43|428.48|424.38|428.54|424.44|428.48|424.38|9
1632353430000|2021-09-22 23:30:30|428.45|424.35|428.41|424.31|428.55|424.45|428.33|424.23|9
1632353440000|2021-09-22 23:30:40|428.4|424.3|428.4|424.3|428.43|424.33|428.31|424.21|6
1632353450000|2021-09-22 23:30:50|428.39|424.29|428.5|424.4|428.61|424.51|428.39|424.29|7
1632353460000|2021-09-22 23:31:00|428.48|424.38|428.52|424.42|428.55|424.45|428.4|424.3|11
1632353470000|2021-09-22 23:31:10|428.46|424.36|428.5|424.4|428.59|424.49|428.43|424.33|13
1632353480000|2021-09-22 23:31:20|428.55|424.45|428.85|424.75|428.95|424.85|428.5|424.4|16
1632353490000|2021-09-22 23:31:30|428.9|424.8|429.4|425.3|429.44|425.34|428.8|424.7|22
1632353500000|2021-09-22 23:31:40|429.44|425.34|429.46|425.36|429.6|425.5|429.4|425.3|12
1632353510000|2021-09-22 23:31:50|429.5|425.4|429.43|425.33|429.5|425.4|429.35|425.25|20
1632353520000|2021-09-22 23:32:00|429.36|425.26|429.43|425.33|429.44|425.34|429.36|425.26|6
1632353530000|2021-09-22 23:32:10|429.44|425.34|429.43|425.33|429.45|425.35|429.42|425.32|6
1632353540000|2021-09-22 23:32:20|429.42|425.32|429.42|425.32|429.44|425.34|429.41|425.31|7
1632353550000|2021-09-22 23:32:30|429.35|425.25|429.7|425.6|429.79|425.69|429.35|425.25|18
1632353560000|2021-09-22 23:32:40|429.72|425.62|429.85|425.75|429.85|425.75|429.7|425.6|8
1632353570000|2021-09-22 23:32:50|429.81|425.71|429.73|425.63|429.81|425.71|429.7|425.6|7
1632353580000|2021-09-22 23:33:00|429.75|425.65|429.7|425.6|429.85|425.75|429.7|425.6|11
1632353590000|2021-09-22 23:33:10|429.73|425.63|429.48|425.38|429.73|425.63|429.47|425.37|11
1632353600000|2021-09-22 23:33:20|429.46|425.36|429.5|425.4|429.57|425.47|429.43|425.33|17
1632353610000|2021-09-22 23:33:30|429.68|425.58|430.07|425.97|430.25|426.15|429.68|425.58|19
1632353620000|2021-09-22 23:33:40|430.1|426|429.78|425.68|430.16|426.06|429.68|425.58|22
1632353630000|2021-09-22 23:33:50|429.77|425.67|429.59|425.49|429.79|425.69|429.59|425.49|21
1632353640000|2021-09-22 23:34:00|429.64|425.54|429.58|425.48|429.64|425.54|429.54|425.44|12
1632353650000|2021-09-22 23:34:10|429.56|425.46|429.58|425.48|429.65|425.55|429.5|425.4|11
1632353660000|2021-09-22 23:34:20|429.5|425.4|429.64|425.54|429.64|425.54|429.5|425.4|6
1632353670000|2021-09-22 23:34:30|429.6|425.5|429.86|425.76|429.97|425.87|429.6|425.5|16
1632353680000|2021-09-22 23:34:40|429.96|425.86|430.03|425.93|430.1|426|429.87|425.77|16
1632353690000|2021-09-22 23:34:50|430|425.9|430.03|425.93|430.07|425.97|429.99|425.89|10
1632353700000|2021-09-22 23:35:00|430.01|425.91|429.86|425.76|430.01|425.91|429.86|425.76|14
1632353710000|2021-09-22 23:35:10|429.87|425.77|429.87|425.77|429.88|425.78|429.86|425.76|4
1632353720000|2021-09-22 23:35:20|429.88|425.78|429.86|425.76|429.88|425.78|429.85|425.75|5
1632353730000|2021-09-22 23:35:30|429.81|425.71|429.78|425.68|429.85|425.75|429.73|425.63|17
1632353740000|2021-09-22 23:35:40|429.77|425.67|429.75|425.65|429.85|425.75|429.74|425.64|14
1632353750000|2021-09-22 23:35:50|429.7|425.6|429.45|425.35|429.83|425.73|429.45|425.35|15
1632353760000|2021-09-22 23:36:00|429.44|425.34|429.54|425.44|429.6|425.5|429.44|425.34|12
1632353770000|2021-09-22 23:36:10|429.53|425.43|429.33|425.23|429.53|425.43|429.33|425.23|22
1632353780000|2021-09-22 23:36:20|429.3|425.2|429.36|425.26|429.45|425.35|429.29|425.19|19
1632353790000|2021-09-22 23:36:30|429.3|425.2|429.14|425.04|429.35|425.25|429.14|425.04|9
1632353800000|2021-09-22 23:36:40|429.33|425.23|429.61|425.51|429.77|425.67|429.25|425.15|27
1632353810000|2021-09-22 23:36:50|429.6|425.5|429.74|425.64|429.74|425.64|429.6|425.5|5
1632353820000|2021-09-22 23:37:00|429.75|425.65|429.64|425.54|429.75|425.65|429.59|425.49|9
1632353830000|2021-09-22 23:37:10|429.63|425.53|429.55|425.45|429.63|425.53|429.52|425.42|15
1632353840000|2021-09-22 23:37:20|429.52|425.42|429.46|425.36|429.55|425.45|429.45|425.35|9
1632353850000|2021-09-22 23:37:30|429.51|425.41|429.57|425.47|429.58|425.48|429.5|425.4|17
1632353860000|2021-09-22 23:37:40|429.58|425.48|429.53|425.43|429.7|425.6|429.53|425.43|12
1632353870000|2021-09-22 23:37:50|429.56|425.46|429.51|425.41|429.61|425.51|429.51|425.41|9
1632353880000|2021-09-22 23:38:00|429.49|425.39|429.31|425.21|429.49|425.39|429.31|425.21|7
1632353890000|2021-09-22 23:38:10|429.3|425.2|429.28|425.18|429.39|425.29|429.28|425.18|5
1632353900000|2021-09-22 23:38:20|429.31|425.21|429.24|425.14|429.31|425.21|429.24|425.14|11
1632353910000|2021-09-22 23:38:30|429.26|425.16|429.23|425.13|429.29|425.19|429.23|425.13|6
1632353920000|2021-09-22 23:38:40|429.24|425.14|429.26|425.16|429.29|425.19|429.17|425.07|12
1632353930000|2021-09-22 23:38:50|429.25|425.15|429.09|424.99|429.3|425.2|429.06|424.96|22
1632353940000|2021-09-22 23:39:00|429.07|424.97|428.9|424.8|429.07|424.97|428.9|424.8|14
1632353950000|2021-09-22 23:39:10|428.89|424.79|428.84|424.74|428.95|424.85|428.84|424.74|19
1632353960000|2021-09-22 23:39:20|428.85|424.75|428.77|424.67|428.93|424.83|428.77|424.67|18
1632353970000|2021-09-22 23:39:30|428.85|424.75|428.94|424.84|428.94|424.84|428.8|424.7|15
1632353980000|2021-09-22 23:39:40|428.95|424.85|428.93|424.83|428.95|424.85|428.84|424.74|18
1632353990000|2021-09-22 23:39:50|428.91|424.81|428.76|424.66|428.93|424.83|428.74|424.64|17
1632354000000|2021-09-22 23:40:00|428.75|424.65|428.7|424.6|428.78|424.68|428.64|424.54|15
1632354010000|2021-09-22 23:40:10|428.72|424.62|428.7|424.6|428.75|424.65|428.7|424.6|12
1632354020000|2021-09-22 23:40:20|428.72|424.62|428.7|424.6|428.8|424.7|428.7|424.6|10
1632354030000|2021-09-22 23:40:30|428.8|424.7|428.8|424.7|428.84|424.74|428.8|424.7|7
1632354040000|2021-09-22 23:40:40|428.9|424.8|428.7|424.6|428.9|424.8|428.7|424.6|7
1632354050000|2021-09-22 23:40:50|428.73|424.63|428.7|424.6|428.81|424.71|428.7|424.6|10
1632354060000|2021-09-22 23:41:00|428.75|424.65|428.8|424.7|428.8|424.7|428.75|424.65|3
1632354070000|2021-09-22 23:41:10|428.85|424.75|428.9|424.8|428.9|424.8|428.82|424.72|8
1632354080000|2021-09-22 23:41:20|428.98|424.88|428.91|424.81|428.98|424.88|428.91|424.81|3
1632354090000|2021-09-22 23:41:30|428.97|424.87|428.99|424.89|429|424.9|428.97|424.87|5
1632354100000|2021-09-22 23:41:40|428.91|424.81|428.91|424.81|428.93|424.83|428.9|424.8|5
1632354110000|2021-09-22 23:41:50|428.92|424.82|428.95|424.85|428.97|424.87|428.91|424.81|4
1632354120000|2021-09-22 23:42:00|428.96|424.86|428.96|424.86|428.96|424.86|428.93|424.83|10
1632354130000|2021-09-22 23:42:10|428.97|424.87|428.88|424.78|428.97|424.87|428.8|424.7|11
1632354140000|2021-09-22 23:42:20|428.97|424.87|428.94|424.84|428.98|424.88|428.91|424.81|9
1632354150000|2021-09-22 23:42:30|428.93|424.83|428.75|424.65|428.95|424.85|428.75|424.65|8
1632354160000|2021-09-22 23:42:40|428.74|424.64|428.68|424.58|428.74|424.64|428.68|424.58|8
1632354170000|2021-09-22 23:42:50|428.67|424.57|428.64|424.54|428.67|424.57|428.57|424.47|17
1632354180000|2021-09-22 23:43:00|428.5|424.4|428.52|424.42|428.64|424.54|428.5|424.4|8
1632354190000|2021-09-22 23:43:10|428.51|424.41|428.51|424.41|428.51|424.41|428.51|424.41|1
1632354200000|2021-09-22 23:43:20|428.54|424.44|428.53|424.43|428.54|424.44|428.53|424.43|4
1632354210000|2021-09-22 23:43:30|428.51|424.41|428.55|424.45|428.55|424.45|428.5|424.4|8
1632354220000|2021-09-22 23:43:40|428.53|424.43|428.43|424.33|428.53|424.43|428.4|424.3|8
1632354230000|2021-09-22 23:43:50|428.45|424.35|428.43|424.33|428.45|424.35|428.4|424.3|12
1632354240000|2021-09-22 23:44:00|428.4|424.3|428.52|424.42|428.56|424.46|428.4|424.3|6
1632354250000|2021-09-22 23:44:10|428.57|424.47|428.82|424.72|428.82|424.72|428.57|424.47|12
1632354260000|2021-09-22 23:44:20|428.79|424.69|428.9|424.8|428.9|424.8|428.75|424.65|5
1632354270000|2021-09-22 23:44:30|428.89|424.79|428.9|424.8|428.92|424.82|428.8|424.7|5
1632354280000|2021-09-22 23:44:40|428.93|424.83|428.95|424.85|428.95|424.85|428.9|424.8|7
1632354290000|2021-09-22 23:44:50|428.93|424.83|428.85|424.75|428.95|424.85|428.85|424.75|7
1632354300000|2021-09-22 23:45:00|428.81|424.71|428.8|424.7|428.84|424.74|428.8|424.7|11
1632354310000|2021-09-22 23:45:10|428.75|424.65|428.74|424.64|428.76|424.66|428.74|424.64|4
1632354320000|2021-09-22 23:45:20|428.73|424.63|428.62|424.52|428.78|424.68|428.55|424.45|14
1632354330000|2021-09-22 23:45:30|428.61|424.51|428.58|424.48|428.64|424.54|428.58|424.48|6
1632354340000|2021-09-22 23:45:40|428.56|424.46|428.73|424.63|428.77|424.67|428.54|424.44|17
1632354350000|2021-09-22 23:45:50|428.72|424.62|428.8|424.7|428.82|424.72|428.72|424.62|6
1632354360000|2021-09-22 23:46:00|428.78|424.68|428.81|424.71|428.81|424.71|428.73|424.63|12
1632354370000|2021-09-22 23:46:10|428.82|424.72|428.94|424.84|428.94|424.84|428.82|424.72|5
1632354380000|2021-09-22 23:46:20|428.96|424.86|428.97|424.87|428.97|424.87|428.96|424.86|4
1632354390000|2021-09-22 23:46:30|428.96|424.86|429.02|424.92|429.02|424.92|428.96|424.86|4
1632354400000|2021-09-22 23:46:40|429.01|424.91|429.04|424.94|429.07|424.97|428.99|424.89|8
1632354410000|2021-09-22 23:46:50|429.03|424.93|429|424.9|429.05|424.95|429|424.9|7
1632354420000|2021-09-22 23:47:00|429.03|424.93|428.97|424.87|429.09|424.99|428.97|424.87|6
1632354430000|2021-09-22 23:47:10|429|424.9|429.21|425.11|429.21|425.11|429|424.9|16
1632354440000|2021-09-22 23:47:20|429.2|425.1|429.22|425.12|429.22|425.12|429.2|425.1|6
1632354450000|2021-09-22 23:47:30|429.2|425.1|429.21|425.11|429.3|425.2|429.19|425.09|10
1632354460000|2021-09-22 23:47:40|429.24|425.14|429.25|425.15|429.31|425.21|429.21|425.11|11
1632354470000|2021-09-22 23:47:50|429.28|425.18|429.46|425.36|429.46|425.36|429.24|425.14|17
1632354480000|2021-09-22 23:48:00|429.4|425.3|429.43|425.33|429.44|425.34|429.4|425.3|9
1632354490000|2021-09-22 23:48:10|429.41|425.31|429.67|425.57|429.67|425.57|429.41|425.31|20
1632354500000|2021-09-22 23:48:20|429.68|425.58|429.76|425.66|429.76|425.66|429.67|425.57|11
1632354510000|2021-09-22 23:48:30|429.75|425.65|429.79|425.69|429.88|425.78|429.73|425.63|13
1632354520000|2021-09-22 23:48:40|429.72|425.62|429.93|425.83|429.95|425.85|429.72|425.62|11
1632354530000|2021-09-22 23:48:50|429.94|425.84|429.9|425.8|430|425.9|429.9|425.8|8
1632354540000|2021-09-22 23:49:00|429.89|425.79|429.95|425.85|429.95|425.85|429.8|425.7|14
1632354550000|2021-09-22 23:49:10|429.99|425.89|429.92|425.82|430.03|425.93|429.9|425.8|9
1632354560000|2021-09-22 23:49:20|429.95|425.85|429.92|425.82|429.96|425.86|429.92|425.82|4
1632354570000|2021-09-22 23:49:30|429.9|425.8|430|425.9|430.05|425.95|429.9|425.8|5
1632354580000|2021-09-22 23:49:40|430.06|425.96|430.05|425.95|430.06|425.96|430.05|425.95|2
1632354590000|2021-09-22 23:49:50|430|425.9|429.96|425.86|430|425.9|429.96|425.86|2
1632354600000|2021-09-22 23:50:00|429.97|425.87|430|425.9|430.07|425.97|429.93|425.83|10
1632354610000|2021-09-22 23:50:10|430.08|425.98|430|425.9|430.08|425.98|430|425.9|8
1632354620000|2021-09-22 23:50:20|430.01|425.91|430.4|426.3|430.58|426.48|430|425.9|21
1632354630000|2021-09-22 23:50:30|430.52|426.42|430.6|426.5|430.65|426.55|430.42|426.32|22
1632354640000|2021-09-22 23:50:40|430.5|426.4|430.34|426.24|430.5|426.4|430.3|426.2|10
1632354650000|2021-09-22 23:50:50|430.32|426.22|430.34|426.24|430.35|426.25|430.3|426.2|13
1632354660000|2021-09-22 23:51:00|430.36|426.26|430.2|426.1|430.39|426.29|430.2|426.1|12
1632354670000|2021-09-22 23:51:10|430.19|426.09|430.23|426.13|430.25|426.15|430.08|425.98|18
1632354680000|2021-09-22 23:51:20|430.2|426.1|430.32|426.22|430.45|426.35|430.2|426.1|15
1632354690000|2021-09-22 23:51:30|430.3|426.2|430.24|426.14|430.4|426.3|430.21|426.11|7
1632354700000|2021-09-22 23:51:40|430.13|426.03|430.16|426.06|430.25|426.15|430.1|426|12
1632354710000|2021-09-22 23:51:50|430.17|426.07|430.23|426.13|430.23|426.13|430.1|426|11
1632354720000|2021-09-22 23:52:00|430.2|426.1|430.3|426.2|430.35|426.25|430.2|426.1|8
1632354730000|2021-09-22 23:52:10|430.2|426.1|430.2|426.1|430.26|426.16|430.2|426.1|10
1632354740000|2021-09-22 23:52:20|430.32|426.22|430.52|426.42|430.52|426.42|430.3|426.2|11
1632354750000|2021-09-22 23:52:30|430.51|426.41|430.44|426.34|430.51|426.41|430.35|426.25|9
1632354760000|2021-09-22 23:52:40|430.35|426.25|430.31|426.21|430.4|426.3|430.3|426.2|20
1632354770000|2021-09-22 23:52:50|430.29|426.19|430.28|426.18|430.29|426.19|430.27|426.17|4
1632354780000|2021-09-22 23:53:00|430.26|426.16|430.35|426.25|430.35|426.25|430.23|426.13|13
1632354790000|2021-09-22 23:53:10|430.31|426.21|430.52|426.42|430.53|426.43|430.31|426.21|10
1632354800000|2021-09-22 23:53:20|430.56|426.46|430.65|426.55|430.65|426.55|430.55|426.45|8
1632354810000|2021-09-22 23:53:30|430.64|426.54|430.66|426.56|430.67|426.57|430.61|426.51|7
1632354820000|2021-09-22 23:53:40|430.64|426.54|430.94|426.84|430.95|426.85|430.64|426.54|14
1632354830000|2021-09-22 23:53:50|430.96|426.86|431.08|426.98|431.18|427.08|430.9|426.8|12
1632354840000|2021-09-22 23:54:00|431.09|426.99|431.1|427|431.14|427.04|431.05|426.95|14
1632354850000|2021-09-22 23:54:10|431.13|427.03|431.23|427.13|431.25|427.15|431.1|427|11
1632354860000|2021-09-22 23:54:20|431.3|427.2|431.32|427.22|431.35|427.25|431.25|427.15|9
1632354870000|2021-09-22 23:54:30|431.39|427.29|431.35|427.25|431.39|427.29|431.34|427.24|6
1632354880000|2021-09-22 23:54:40|431.36|427.26|431.38|427.28|431.38|427.28|431.36|427.26|2
1632354890000|2021-09-22 23:54:50|431.4|427.3|431.58|427.48|431.58|427.48|431.4|427.3|10
1632354900000|2021-09-22 23:55:00|431.53|427.43|431.24|427.14|431.57|427.47|431.23|427.13|18
1632354910000|2021-09-22 23:55:10|431.23|427.13|431.11|427.01|431.23|427.13|431.07|426.97|16
1632354920000|2021-09-22 23:55:20|431.07|426.97|431|426.9|431.15|427.05|431|426.9|8
1632354930000|2021-09-22 23:55:30|431.09|426.99|431.01|426.91|431.17|427.07|431.01|426.91|12
1632354940000|2021-09-22 23:55:40|431.05|426.95|431.1|427|431.1|427|431.05|426.95|2
1632354950000|2021-09-22 23:55:50|431.03|426.93|430.81|426.71|431.05|426.95|430.81|426.71|9
1632354960000|2021-09-22 23:56:00|430.82|426.72|430.72|426.62|430.85|426.75|430.72|426.62|12
1632354970000|2021-09-22 23:56:10|430.71|426.61|430.66|426.56|430.72|426.62|430.66|426.56|8
1632354980000|2021-09-22 23:56:20|430.68|426.58|430.71|426.61|430.75|426.65|430.6|426.5|14
1632354990000|2021-09-22 23:56:30|430.63|426.53|430.8|426.7|430.84|426.74|430.63|426.53|8
1632355000000|2021-09-22 23:56:40|430.83|426.73|430.94|426.84|431.02|426.92|430.8|426.7|10
1632355010000|2021-09-22 23:56:50|430.91|426.81|430.91|426.81|430.94|426.84|430.8|426.7|10
1632355020000|2021-09-22 23:57:00|431.03|426.93|431.05|426.95|431.12|427.02|431|426.9|9
1632355030000|2021-09-22 23:57:10|431.07|426.97|431.54|427.44|431.66|427.56|431.07|426.97|28
1632355040000|2021-09-22 23:57:20|431.56|427.46|431.36|427.26|431.57|427.47|431.36|427.26|16
1632355050000|2021-09-22 23:57:30|431.52|427.42|431.52|427.42|431.54|427.44|431.38|427.28|8
1632355060000|2021-09-22 23:57:40|431.55|427.45|431.56|427.46|431.59|427.49|431.48|427.38|9
1632355070000|2021-09-22 23:57:50|431.51|427.41|431.48|427.38|431.55|427.45|431.36|427.26|18
1632355080000|2021-09-22 23:58:00|431.49|427.39|431.61|427.51|431.74|427.64|431.49|427.39|12
1632355090000|2021-09-22 23:58:10|431.72|427.62|431.77|427.67|431.89|427.79|431.59|427.49|10
1632355100000|2021-09-22 23:58:20|431.73|427.63|431.81|427.71|431.91|427.81|431.7|427.6|13
1632355110000|2021-09-22 23:58:30|431.7|427.6|431.9|427.8|431.95|427.85|431.7|427.6|8
1632355120000|2021-09-22 23:58:40|431.85|427.75|432.05|427.95|432.05|427.95|431.85|427.75|14
1632355130000|2021-09-22 23:58:50|432.08|427.98|431.91|427.81|432.11|428.01|431.87|427.77|22
1632355140000|2021-09-22 23:59:00|431.85|427.75|431.68|427.58|431.89|427.79|431.5|427.4|25
1632355150000|2021-09-22 23:59:10|431.64|427.54|431.97|427.87|431.99|427.89|431.63|427.53|24
1632355160000|2021-09-22 23:59:20|431.98|427.88|431.82|427.72|432.04|427.94|431.81|427.71|22
1632355170000|2021-09-22 23:59:30|431.77|427.67|431.81|427.71|431.86|427.76|431.68|427.58|24
1632355180000|2021-09-22 23:59:40|431.85|427.75|432.09|427.99|432.09|427.99|431.78|427.68|18
1632355190000|2021-09-22 23:59:50|432.15|428.05|432.28|428.18|432.44|428.34|432.15|428.05|28
1632355200000|2021-09-23 00:00:00|432.3|428.2|432.21|428.11|432.3|428.2|432.06|427.96|14
1632355210000|2021-09-23 00:00:10|432.17|428.07|432.06|427.96|432.17|428.07|431.99|427.89|13
1632355220000|2021-09-23 00:00:20|432.03|427.93|432.08|427.98|432.12|428.02|431.95|427.85|18
1632355230000|2021-09-23 00:00:30|432.12|428.02|432.12|428.02|432.15|428.05|432.05|427.95|10
1632355240000|2021-09-23 00:00:40|432.04|427.94|432.05|427.95|432.12|428.02|431.98|427.88|9
1632355250000|2021-09-23 00:00:50|432.04|427.94|431.71|427.61|432.05|427.95|431.61|427.51|10
1632355260000|2021-09-23 00:01:00|431.8|427.7|431.67|427.57|431.8|427.7|431.66|427.56|10
1632355270000|2021-09-23 00:01:10|431.71|427.61|431.56|427.46|431.75|427.65|431.56|427.46|16
1632355280000|2021-09-23 00:01:20|431.53|427.43|431.38|427.28|431.53|427.43|431.2|427.1|18
1632355290000|2021-09-23 00:01:30|431.37|427.27|431.32|427.22|431.37|427.27|431.27|427.17|6
1632355300000|2021-09-23 00:01:40|431.31|427.21|431.01|426.91|431.35|427.25|431.01|426.91|8
1632355310000|2021-09-23 00:01:50|431.2|427.1|431|426.9|431.2|427.1|431|426.9|9
1632355320000|2021-09-23 00:02:00|430.93|426.83|430.3|426.2|430.93|426.83|430.08|425.98|30
1632355330000|2021-09-23 00:02:10|430.4|426.3|430.64|426.54|430.81|426.71|430.31|426.21|24
1632355340000|2021-09-23 00:02:20|430.65|426.55|431.04|426.94|431.06|426.96|430.55|426.45|27
1632355350000|2021-09-23 00:02:30|430.97|426.87|431.45|427.35|431.45|427.35|430.97|426.87|23
1632355360000|2021-09-23 00:02:40|431.44|427.34|431.38|427.28|431.5|427.4|431.38|427.28|13
1632355370000|2021-09-23 00:02:50|431.46|427.36|432|427.9|432|427.9|431.34|427.24|19
1632355380000|2021-09-23 00:03:00|431.99|427.89|431.68|427.58|431.99|427.89|431.55|427.45|33
1632355390000|2021-09-23 00:03:10|431.64|427.54|431.45|427.35|431.68|427.58|431.29|427.19|31
1632355400000|2021-09-23 00:03:20|431.46|427.36|431.52|427.42|431.52|427.42|431.28|427.18|19
1632355410000|2021-09-23 00:03:30|431.53|427.43|431.65|427.55|431.85|427.75|431.53|427.43|24
1632355420000|2021-09-23 00:03:40|431.56|427.46|430.81|426.71|431.56|427.46|430.73|426.63|32
1632355430000|2021-09-23 00:03:50|430.8|426.7|430.57|426.47|430.9|426.8|430.52|426.42|28
1632355440000|2021-09-23 00:04:00|430.54|426.44|430.07|425.97|430.54|426.44|430.07|425.97|23
1632355450000|2021-09-23 00:04:10|430.05|425.95|429.69|425.59|430.05|425.95|429.55|425.45|27
1632355460000|2021-09-23 00:04:20|429.58|425.48|429.15|425.05|429.58|425.48|429.14|425.04|22
1632355470000|2021-09-23 00:04:30|429.2|425.1|429.13|425.03|429.2|425.1|428.93|424.83|20
1632355480000|2021-09-23 00:04:40|429.14|425.04|428.85|424.75|429.3|425.2|428.84|424.74|22
1632355490000|2021-09-23 00:04:50|428.7|424.6|429.08|424.98|429.13|425.03|428.7|424.6|19
1632355500000|2021-09-23 00:05:00|429.04|424.94|428.85|424.75|429.15|425.05|428.85|424.75|17
1632355510000|2021-09-23 00:05:10|428.86|424.76|428.53|424.43|428.86|424.76|428.53|424.43|21
1632355520000|2021-09-23 00:05:20|428.54|424.44|428.5|424.4|428.66|424.56|428.45|424.35|21
1632355530000|2021-09-23 00:05:30|428.47|424.37|428.37|424.27|428.47|424.37|428.2|424.1|22
1632355540000|2021-09-23 00:05:40|428.36|424.26|428.4|424.3|428.5|424.4|428.33|424.23|17
1632355550000|2021-09-23 00:05:50|428.35|424.25|428.38|424.28|428.53|424.43|428.3|424.2|25
1632355560000|2021-09-23 00:06:00|428.49|424.39|428.51|424.41|428.55|424.45|428.36|424.26|22
1632355570000|2021-09-23 00:06:10|428.53|424.43|429.13|425.03|429.16|425.06|428.53|424.43|27
1632355580000|2021-09-23 00:06:20|429.12|425.02|428.96|424.86|429.22|425.12|428.89|424.79|19
1632355590000|2021-09-23 00:06:30|428.95|424.85|429.22|425.12|429.28|425.18|428.95|424.85|16
1632355600000|2021-09-23 00:06:40|429.2|425.1|429.55|425.45|429.64|425.54|429.2|425.1|25
1632355610000|2021-09-23 00:06:50|429.62|425.52|429.34|425.24|429.62|425.52|429.34|425.24|11
1632355620000|2021-09-23 00:07:00|429.41|425.31|429.2|425.1|429.41|425.31|429.2|425.1|17
1632355630000|2021-09-23 00:07:10|429.25|425.15|429.8|425.7|429.82|425.72|429.25|425.15|25
1632355640000|2021-09-23 00:07:20|429.86|425.76|430.4|426.3|430.4|426.3|429.86|425.76|20
1632355650000|2021-09-23 00:07:30|430.35|426.25|430.6|426.5|430.61|426.51|430.3|426.2|20
1632355660000|2021-09-23 00:07:40|430.58|426.48|430.66|426.56|430.74|426.64|430.56|426.46|23
1632355670000|2021-09-23 00:07:50|430.47|426.37|430.02|425.92|430.47|426.37|430|425.9|19
1632355680000|2021-09-23 00:08:00|430.05|425.95|430.3|426.2|430.3|426.2|429.99|425.89|29
1632355690000|2021-09-23 00:08:10|430.33|426.23|430.46|426.36|430.52|426.42|430.3|426.2|19
1632355700000|2021-09-23 00:08:20|430.45|426.35|430.56|426.46|430.59|426.49|430.42|426.32|16
1632355710000|2021-09-23 00:08:30|430.6|426.5|430.48|426.38|430.6|426.5|430.47|426.37|14
1632355720000|2021-09-23 00:08:40|430.51|426.41|430.85|426.75|430.9|426.8|430.38|426.28|28
1632355730000|2021-09-23 00:08:50|430.8|426.7|430.77|426.67|430.85|426.75|430.75|426.65|16
1632355740000|2021-09-23 00:09:00|430.75|426.65|430.56|426.46|430.76|426.66|430.56|426.46|14
1632355750000|2021-09-23 00:09:10|430.49|426.39|430.36|426.26|430.49|426.39|430.3|426.2|18
1632355760000|2021-09-23 00:09:20|430.41|426.31|431.2|427.1|431.2|427.1|430.41|426.31|27
1632355770000|2021-09-23 00:09:30|431.05|426.95|431.23|427.13|431.3|427.2|431.05|426.95|18
1632355780000|2021-09-23 00:09:40|431.25|427.15|431.42|427.32|431.42|427.32|431.2|427.1|19
1632355790000|2021-09-23 00:09:50|431.4|427.3|431.8|427.7|431.8|427.7|431.4|427.3|23
1632355800000|2021-09-23 00:10:00|431.75|427.65|431.79|427.69|431.79|427.69|431.65|427.55|18
1632355810000|2021-09-23 00:10:10|431.7|427.6|432.49|428.39|432.49|428.39|431.7|427.6|24
1632355820000|2021-09-23 00:10:20|432.57|428.47|432.95|428.85|433.24|429.14|432.57|428.47|30
1632355830000|2021-09-23 00:10:30|432.93|428.83|433.3|429.2|433.41|429.31|432.93|428.83|28
1632355840000|2021-09-23 00:10:40|433.27|429.17|433.63|429.53|433.65|429.55|433.26|429.16|22
1632355850000|2021-09-23 00:10:50|433.76|429.66|433.55|429.45|433.76|429.66|433.55|429.45|26
1632355860000|2021-09-23 00:11:00|433.6|429.5|433|428.9|433.64|429.54|432.98|428.88|23
1632355870000|2021-09-23 00:11:10|433.01|428.91|433.68|429.58|433.68|429.58|432.94|428.84|27
1632355880000|2021-09-23 00:11:20|433.54|429.44|432.85|428.75|433.56|429.46|432.85|428.75|29
1632355890000|2021-09-23 00:11:30|432.95|428.85|432.75|428.65|432.95|428.85|432.7|428.6|25
1632355900000|2021-09-23 00:11:40|432.8|428.7|433.18|429.08|433.19|429.09|432.77|428.67|22
1632355910000|2021-09-23 00:11:50|433.14|429.04|433.99|429.89|433.99|429.89|433|428.9|26
1632355920000|2021-09-23 00:12:00|434.01|429.91|433.22|429.12|434.04|429.94|433.22|429.12|29
1632355930000|2021-09-23 00:12:10|433.21|429.11|433.07|428.97|433.24|429.14|432.85|428.75|27
1632355940000|2021-09-23 00:12:20|433.05|428.95|433.3|429.2|433.35|429.25|433.05|428.95|22
1632355950000|2021-09-23 00:12:30|433.31|429.21|433.03|428.93|433.37|429.27|433.03|428.93|32
1632355960000|2021-09-23 00:12:40|433.04|428.94|433.12|429.02|433.12|429.02|432.94|428.84|20
1632355970000|2021-09-23 00:12:50|433.03|428.93|433.37|429.27|433.43|429.33|433.02|428.92|27
1632355980000|2021-09-23 00:13:00|433.3|429.2|433.92|429.82|434.05|429.95|433.3|429.2|20
1632355990000|2021-09-23 00:13:10|433.93|429.83|433.35|429.25|433.95|429.85|433.3|429.2|22
1632356000000|2021-09-23 00:13:20|433.36|429.26|433.34|429.24|433.36|429.26|433.17|429.07|19
1632356010000|2021-09-23 00:13:30|433.23|429.13|433.3|429.2|433.3|429.2|433.1|429|21
1632356020000|2021-09-23 00:13:40|433.31|429.21|433.24|429.14|433.31|429.21|433.2|429.1|13
1632356030000|2021-09-23 00:13:50|433.25|429.15|433.25|429.15|433.25|429.15|433.12|429.02|8
1632356040000|2021-09-23 00:14:00|433.23|429.13|433.73|429.63|433.73|429.63|433.18|429.08|20
1632356050000|2021-09-23 00:14:10|433.8|429.7|433.6|429.5|433.81|429.71|433.6|429.5|24
1632356060000|2021-09-23 00:14:20|433.53|429.43|433.35|429.25|433.53|429.43|433.34|429.24|18
1632356070000|2021-09-23 00:14:30|433.38|429.28|433.23|429.13|433.41|429.31|433.22|429.12|9
1632356080000|2021-09-23 00:14:40|433.16|429.06|433.24|429.14|433.31|429.21|433.16|429.06|17
1632356090000|2021-09-23 00:14:50|433.17|429.07|433.16|429.06|433.25|429.15|433|428.9|14
1632356100000|2021-09-23 00:15:00|433.23|429.13|432.95|428.85|433.48|429.38|432.9|428.8|27
1632356110000|2021-09-23 00:15:10|432.9|428.8|432.41|428.31|432.9|428.8|432.41|428.31|14
1632356120000|2021-09-23 00:15:20|432.42|428.32|432.1|428|432.42|428.32|432.05|427.95|18
1632356130000|2021-09-23 00:15:30|431.98|427.88|431.91|427.81|432.15|428.05|431.83|427.73|19
1632356140000|2021-09-23 00:15:40|431.95|427.85|431.57|427.47|431.95|427.85|431.54|427.44|12
1632356150000|2021-09-23 00:15:50|431.58|427.48|431.1|427|431.66|427.56|431.09|426.99|22
1632356160000|2021-09-23 00:16:00|431.06|426.96|430.92|426.82|431.07|426.97|430.9|426.8|19
1632356170000|2021-09-23 00:16:10|430.91|426.81|430.65|426.55|430.91|426.81|430.65|426.55|13
1632356180000|2021-09-23 00:16:20|430.6|426.5|430.13|426.03|430.7|426.6|429.96|425.86|19
1632356190000|2021-09-23 00:16:30|430.1|426|429.93|425.83|430.13|426.03|429.93|425.83|13
1632356200000|2021-09-23 00:16:40|429.94|425.84|429.75|425.65|430.11|426.01|429.7|425.6|23
1632356210000|2021-09-23 00:16:50|429.65|425.55|429.45|425.35|429.65|425.55|429.05|424.95|27
1632356220000|2021-09-23 00:17:00|429.4|425.3|428.73|424.63|429.57|425.47|428.6|424.5|28
1632356230000|2021-09-23 00:17:10|428.75|424.65|428.6|424.5|428.91|424.81|428.5|424.4|26
1632356240000|2021-09-23 00:17:20|428.79|424.69|428.9|424.8|429.1|425|428.7|424.6|15
1632356250000|2021-09-23 00:17:30|428.97|424.87|429.5|425.4|429.52|425.42|428.94|424.84|21
1632356260000|2021-09-23 00:17:40|429.53|425.43|429.44|425.34|429.77|425.67|429.44|425.34|23
1632356270000|2021-09-23 00:17:50|429.4|425.3|429.27|425.17|429.44|425.34|429.1|425|23
1632356280000|2021-09-23 00:18:00|429.35|425.25|429.51|425.41|429.56|425.46|429.2|425.1|19
1632356290000|2021-09-23 00:18:10|429.49|425.39|429.44|425.34|429.55|425.45|429.33|425.23|20
1632356300000|2021-09-23 00:18:20|429.4|425.3|429.55|425.45|429.68|425.58|429.4|425.3|21
1632356310000|2021-09-23 00:18:30|429.54|425.44|429.4|425.3|429.6|425.5|429.33|425.23|17
1632356320000|2021-09-23 00:18:40|429.42|425.32|429.45|425.35|429.63|425.53|429.32|425.22|21
1632356330000|2021-09-23 00:18:50|429.31|425.21|429.23|425.13|429.35|425.25|429.16|425.06|12
1632356340000|2021-09-23 00:19:00|429.22|425.12|429.22|425.12|429.25|425.15|429|424.9|19
1632356350000|2021-09-23 00:19:10|429.12|425.02|429.15|425.05|429.35|425.25|429.1|425|23
1632356360000|2021-09-23 00:19:20|429.2|425.1|429.25|425.15|429.38|425.28|429.15|425.05|16
1632356370000|2021-09-23 00:19:30|429.27|425.17|429.2|425.1|429.27|425.17|429.1|425|6
1632356380000|2021-09-23 00:19:40|429.17|425.07|429.22|425.12|429.35|425.25|429.12|425.02|8
1632356390000|2021-09-23 00:19:50|429.2|425.1|429.28|425.18|429.39|425.29|429.2|425.1|10
1632356400000|2021-09-23 00:20:00|429.2|425.1|429.1|425|429.3|425.2|429.1|425|12
1632356410000|2021-09-23 00:20:10|429.07|424.97|429|424.9|429.09|424.99|428.9|424.8|9
1632356420000|2021-09-23 00:20:20|428.97|424.87|428.84|424.74|429.04|424.94|428.7|424.6|14
1632356430000|2021-09-23 00:20:30|428.7|424.6|429.26|425.16|429.4|425.3|428.7|424.6|22
1632356440000|2021-09-23 00:20:40|429.24|425.14|429.34|425.24|429.47|425.37|429.15|425.05|24
1632356450000|2021-09-23 00:20:50|429.4|425.3|429.18|425.08|429.46|425.36|429.15|425.05|24
1632356460000|2021-09-23 00:21:00|429|424.9|429.2|425.1|429.24|425.14|429|424.9|9
1632356470000|2021-09-23 00:21:10|429.17|425.07|428.95|424.85|429.17|425.07|428.85|424.75|12
1632356480000|2021-09-23 00:21:20|428.9|424.8|428.9|424.8|429.13|425.03|428.9|424.8|13
1632356490000|2021-09-23 00:21:30|428.89|424.79|429|424.9|429.12|425.02|428.8|424.7|15
1632356500000|2021-09-23 00:21:40|429.03|424.93|429.1|425|429.23|425.13|429.03|424.93|17
1632356510000|2021-09-23 00:21:50|429.19|425.09|429.26|425.16|429.35|425.25|429.1|425|22
1632356520000|2021-09-23 00:22:00|429.22|425.12|429.29|425.19|429.35|425.25|429|424.9|19
1632356530000|2021-09-23 00:22:10|429.3|425.2|429.23|425.13|429.49|425.39|429.23|425.13|15
1632356540000|2021-09-23 00:22:20|429.05|424.95|429.14|425.04|429.25|425.15|429|424.9|11
1632356550000|2021-09-23 00:22:30|429|424.9|429.47|425.37|429.59|425.49|429|424.9|27
1632356560000|2021-09-23 00:22:40|429.4|425.3|429.54|425.44|429.62|425.52|429.4|425.3|16
1632356570000|2021-09-23 00:22:50|429.55|425.45|429.46|425.36|429.55|425.45|429.45|425.35|6
1632356580000|2021-09-23 00:23:00|429.4|425.3|429.16|425.06|429.4|425.3|429.16|425.06|10
1632356590000|2021-09-23 00:23:10|429.14|425.04|429.2|425.1|429.24|425.14|429.14|425.04|11
1632356600000|2021-09-23 00:23:20|429.24|425.14|429.25|425.15|429.35|425.25|429.2|425.1|8
1632356610000|2021-09-23 00:23:30|429.24|425.14|429.18|425.08|429.24|425.14|428.96|424.86|13
1632356620000|2021-09-23 00:23:40|429.17|425.07|429.42|425.32|429.5|425.4|429.1|425|22
1632356630000|2021-09-23 00:23:50|429.4|425.3|429.55|425.45|429.57|425.47|429.3|425.2|20
1632356640000|2021-09-23 00:24:00|429.56|425.46|429.39|425.29|429.56|425.46|429.29|425.19|17
1632356650000|2021-09-23 00:24:10|429.37|425.27|429.35|425.25|429.43|425.33|429.2|425.1|23
1632356660000|2021-09-23 00:24:20|429.25|425.15|429.39|425.29|429.39|425.29|429.2|425.1|9
1632356670000|2021-09-23 00:24:30|429.4|425.3|429.3|425.2|429.4|425.3|429.3|425.2|10
1632356680000|2021-09-23 00:24:40|429.24|425.14|429.06|424.96|429.24|425.14|429.06|424.96|20
1632356690000|2021-09-23 00:24:50|429.14|425.04|428.95|424.85|429.18|425.08|428.95|424.85|9
1632356700000|2021-09-23 00:25:00|429|424.9|428.85|424.75|429|424.9|428.85|424.75|8
1632356710000|2021-09-23 00:25:10|428.76|424.66|428.85|424.75|428.92|424.82|428.75|424.65|10
1632356720000|2021-09-23 00:25:20|428.9|424.8|429.03|424.93|429.03|424.93|428.7|424.6|12
1632356730000|2021-09-23 00:25:30|429|424.9|429.25|425.15|429.37|425.27|429|424.9|26
1632356740000|2021-09-23 00:25:40|429.2|425.1|428.86|424.76|429.2|425.1|428.85|424.75|19
1632356750000|2021-09-23 00:25:50|428.87|424.77|428.84|424.74|428.95|424.85|428.8|424.7|21
1632356760000|2021-09-23 00:26:00|428.82|424.72|428.5|424.4|428.85|424.75|428.5|424.4|14
1632356770000|2021-09-23 00:26:10|428.46|424.36|428.2|424.1|428.47|424.37|428.18|424.08|24
1632356780000|2021-09-23 00:26:20|428.19|424.09|428.39|424.29|428.54|424.44|428|423.9|22
1632356790000|2021-09-23 00:26:30|428.42|424.32|428.09|423.99|428.42|424.32|427.95|423.85|22
1632356800000|2021-09-23 00:26:40|428.05|423.95|429.21|425.11|429.35|425.25|428|423.9|27
1632356810000|2021-09-23 00:26:50|429.2|425.1|428.63|424.53|429.2|425.1|428.52|424.42|23
1632356820000|2021-09-23 00:27:00|428.68|424.58|429.25|425.15|429.37|425.27|428.68|424.58|25
1632356830000|2021-09-23 00:27:10|429.29|425.19|429|424.9|429.29|425.19|429|424.9|15
1632356840000|2021-09-23 00:27:20|429.04|424.94|429.54|425.44|429.54|425.44|429.04|424.94|23
1632356850000|2021-09-23 00:27:30|429.59|425.49|429.8|425.7|429.86|425.76|429.59|425.49|25
1632356860000|2021-09-23 00:27:40|429.77|425.67|429.9|425.8|429.96|425.86|429.77|425.67|19
1632356870000|2021-09-23 00:27:50|429.85|425.75|429.58|425.48|429.87|425.77|429.54|425.44|25
1632356880000|2021-09-23 00:28:00|429.42|425.32|429.1|425|429.58|425.48|429.08|424.98|24
1632356890000|2021-09-23 00:28:10|429.07|424.97|428.96|424.86|429.09|424.99|428.8|424.7|22
1632356900000|2021-09-23 00:28:20|428.9|424.8|428.63|424.53|429.22|425.12|428.63|424.53|24
1632356910000|2021-09-23 00:28:30|428.65|424.55|428.73|424.63|428.92|424.82|428.65|424.55|20
1632356920000|2021-09-23 00:28:40|428.77|424.67|428.8|424.7|428.93|424.83|428.7|424.6|16
1632356930000|2021-09-23 00:28:50|428.85|424.75|429.13|425.03|429.26|425.16|428.84|424.74|22
1632356940000|2021-09-23 00:29:00|429.03|424.93|428.5|424.4|429.03|424.93|428.5|424.4|19
1632356950000|2021-09-23 00:29:10|428.55|424.45|428.55|424.45|428.62|424.52|428.55|424.45|7
1632356960000|2021-09-23 00:29:20|428.57|424.47|428.47|424.37|428.57|424.47|428.47|424.37|15
1632356970000|2021-09-23 00:29:30|428.49|424.39|428.53|424.43|428.55|424.45|428.35|424.25|23
1632356980000|2021-09-23 00:29:40|428.5|424.4|428.56|424.46|428.85|424.75|428.5|424.4|20
1632356990000|2021-09-23 00:29:50|428.55|424.45|428.45|424.35|428.55|424.45|428.36|424.26|15
1632357000000|2021-09-23 00:30:00|428.32|424.22|428.62|424.52|428.62|424.52|428.2|424.1|16
1632357010000|2021-09-23 00:30:10|428.72|424.62|428.94|424.84|429.11|425.01|428.6|424.5|21
1632357020000|2021-09-23 00:30:20|428.99|424.89|429.05|424.95|429.25|425.15|428.9|424.8|22
1632357030000|2021-09-23 00:30:30|429.07|424.97|428.9|424.8|429.07|424.97|428.75|424.65|26
1632357040000|2021-09-23 00:30:40|428.7|424.6|428.75|424.65|428.84|424.74|428.65|424.55|19
1632357050000|2021-09-23 00:30:50|428.65|424.55|428.41|424.31|428.7|424.6|428.4|424.3|19
1632357060000|2021-09-23 00:31:00|428.45|424.35|428.22|424.12|428.61|424.51|428.22|424.12|28
1632357070000|2021-09-23 00:31:10|428.26|424.16|428.18|424.08|428.28|424.18|428.18|424.08|13
1632357080000|2021-09-23 00:31:20|428.2|424.1|428.36|424.26|428.48|424.38|428.13|424.03|22
1632357090000|2021-09-23 00:31:30|428.33|424.23|428.29|424.19|428.47|424.37|428.1|424|21
1632357100000|2021-09-23 00:31:40|428.34|424.24|428.38|424.28|428.65|424.55|428.3|424.2|28
1632357110000|2021-09-23 00:31:50|428.34|424.24|428.24|424.14|428.38|424.28|428.14|424.04|22
1632357120000|2021-09-23 00:32:00|428.28|424.18|428.59|424.49|428.61|424.51|428.18|424.08|25
1632357130000|2021-09-23 00:32:10|428.6|424.5|428.5|424.4|428.82|424.72|428.5|424.4|18
1632357140000|2021-09-23 00:32:20|428.6|424.5|428.63|424.53|428.74|424.64|428.55|424.45|21
1632357150000|2021-09-23 00:32:30|428.82|424.72|429.03|424.93|429.04|424.94|428.75|424.65|16
1632357160000|2021-09-23 00:32:40|429.04|424.94|428.86|424.76|429.1|425|428.77|424.67|17
1632357170000|2021-09-23 00:32:50|428.8|424.7|429.07|424.97|429.14|425.04|428.8|424.7|22
1632357180000|2021-09-23 00:33:00|429.09|424.99|429.08|424.98|429.1|425|428.99|424.89|14
1632357190000|2021-09-23 00:33:10|429.07|424.97|429.17|425.07|429.17|425.07|429.07|424.97|7
1632357200000|2021-09-23 00:33:20|429.18|425.08|429.5|425.4|429.62|425.52|429.15|425.05|26
1632357210000|2021-09-23 00:33:30|429.56|425.46|429.65|425.55|429.8|425.7|429.5|425.4|17
1632357220000|2021-09-23 00:33:40|429.69|425.59|430.05|425.95|430.06|425.96|429.69|425.59|18
1632357230000|2021-09-23 00:33:50|429.87|425.77|429.91|425.81|430.02|425.92|429.87|425.77|9
1632357240000|2021-09-23 00:34:00|429.93|425.83|429.87|425.77|430.01|425.91|429.75|425.65|21
1632357250000|2021-09-23 00:34:10|429.82|425.72|430.23|426.13|430.25|426.15|429.8|425.7|18
1632357260000|2021-09-23 00:34:20|430.3|426.2|430.47|426.37|430.55|426.45|430.25|426.15|26
1632357270000|2021-09-23 00:34:30|430.48|426.38|430.8|426.7|430.8|426.7|430.44|426.34|9
1632357280000|2021-09-23 00:34:40|430.65|426.55|430.69|426.59|430.75|426.65|430.6|426.5|8
1632357290000|2021-09-23 00:34:50|430.73|426.63|430.69|426.59|430.81|426.71|430.69|426.59|7
1632357300000|2021-09-23 00:35:00|430.7|426.6|430.84|426.74|430.85|426.75|430.7|426.6|10
1632357310000|2021-09-23 00:35:10|430.8|426.7|431.26|427.16|431.4|427.3|430.8|426.7|20
1632357320000|2021-09-23 00:35:20|431.2|427.1|431.76|427.66|431.76|427.66|431.2|427.1|23
1632357330000|2021-09-23 00:35:30|431.78|427.68|431.95|427.85|432.05|427.95|431.7|427.6|24
1632357340000|2021-09-23 00:35:40|432.05|427.95|432.13|428.03|432.13|428.03|431.8|427.7|16
1632357350000|2021-09-23 00:35:50|432.17|428.07|432.23|428.13|432.28|428.18|432|427.9|13
1632357360000|2021-09-23 00:36:00|432.26|428.16|432.26|428.16|432.36|428.26|432.1|428|22
1632357370000|2021-09-23 00:36:10|432.27|428.17|432.48|428.38|432.48|428.38|432.27|428.17|17
1632357380000|2021-09-23 00:36:20|432.45|428.35|432.39|428.29|432.52|428.42|432.39|428.29|28
1632357390000|2021-09-23 00:36:30|432.42|428.32|432.15|428.05|432.51|428.41|432.05|427.95|15
1632357400000|2021-09-23 00:36:40|432.19|428.09|432.4|428.3|432.4|428.3|432.1|428|17
1632357410000|2021-09-23 00:36:50|432.43|428.33|432.3|428.2|432.58|428.48|432.2|428.1|14
1632357420000|2021-09-23 00:37:00|432.27|428.17|432|427.9|432.35|428.25|432|427.9|14
1632357430000|2021-09-23 00:37:10|432.05|427.95|432.46|428.36|432.46|428.36|431.95|427.85|14
1632357440000|2021-09-23 00:37:20|432.45|428.35|432.31|428.21|432.5|428.4|432.25|428.15|18
1632357450000|2021-09-23 00:37:30|432.3|428.2|431.9|427.8|432.3|428.2|431.8|427.7|22
1632357460000|2021-09-23 00:37:40|431.86|427.76|431.45|427.35|431.92|427.82|431.45|427.35|17
1632357470000|2021-09-23 00:37:50|431.5|427.4|431.63|427.53|431.65|427.55|431.45|427.35|20
1632357480000|2021-09-23 00:38:00|431.69|427.59|431|426.9|431.69|427.59|431|426.9|17
1632357490000|2021-09-23 00:38:10|431.07|426.97|430.85|426.75|431.15|427.05|430.72|426.62|20
1632357500000|2021-09-23 00:38:20|430.78|426.68|430.4|426.3|430.78|426.68|430.4|426.3|16
1632357510000|2021-09-23 00:38:30|430.43|426.33|430.42|426.32|430.47|426.37|430.38|426.28|17
1632357520000|2021-09-23 00:38:40|430.43|426.33|430.5|426.4|430.5|426.4|430.36|426.26|10
1632357530000|2021-09-23 00:38:50|430.48|426.38|429.86|425.76|430.48|426.38|429.86|425.76|22
1632357540000|2021-09-23 00:39:00|429.85|425.75|429.6|425.5|430|425.9|429.6|425.5|22
1632357550000|2021-09-23 00:39:10|429.57|425.47|429.57|425.47|429.66|425.56|429.56|425.46|11
1632357560000|2021-09-23 00:39:20|429.58|425.48|429.9|425.8|429.92|425.82|429.56|425.46|16
1632357570000|2021-09-23 00:39:30|430.05|425.95|429.45|425.35|430.05|425.95|429.45|425.35|20
1632357580000|2021-09-23 00:39:40|429.46|425.36|429.35|425.25|429.53|425.43|429.3|425.2|19
1632357590000|2021-09-23 00:39:50|429.3|425.2|429.14|425.04|429.35|425.25|429.1|425|18
1632357600000|2021-09-23 00:40:00|429.1|425|429.27|425.17|429.53|425.43|428.99|424.89|21
1632357610000|2021-09-23 00:40:10|429.25|425.15|429.26|425.16|429.26|425.16|429.22|425.12|15
1632357620000|2021-09-23 00:40:20|429.35|425.25|429.21|425.11|429.35|425.25|429.2|425.1|10
1632357630000|2021-09-23 00:40:30|429.25|425.15|428.78|424.68|429.25|425.15|428.73|424.63|19
1632357640000|2021-09-23 00:40:40|428.73|424.63|429.05|424.95|429.23|425.13|428.73|424.63|16
1632357650000|2021-09-23 00:40:50|428.95|424.85|428.7|424.6|428.95|424.85|428.7|424.6|19
1632357660000|2021-09-23 00:41:00|428.77|424.67|428.8|424.7|428.96|424.86|428.6|424.5|16
1632357670000|2021-09-23 00:41:10|428.84|424.74|428.95|424.85|428.97|424.87|428.8|424.7|12
1632357680000|2021-09-23 00:41:20|428.79|424.69|429.05|424.95|429.05|424.95|428.78|424.68|10
1632357690000|2021-09-23 00:41:30|429.08|424.98|429.22|425.12|429.22|425.12|428.9|424.8|17
1632357700000|2021-09-23 00:41:40|429.2|425.1|429.01|424.91|429.27|425.17|428.99|424.89|18
1632357710000|2021-09-23 00:41:50|428.99|424.89|429.03|424.93|429.07|424.97|428.8|424.7|14
1632357720000|2021-09-23 00:42:00|429.05|424.95|429.1|425|429.1|425|429.03|424.93|10
1632357730000|2021-09-23 00:42:10|429.07|424.97|429.06|424.96|429.07|424.97|429.03|424.93|5
1632357740000|2021-09-23 00:42:20|429.02|424.92|429.03|424.93|429.05|424.95|429.02|424.92|7
1632357750000|2021-09-23 00:42:30|429.05|424.95|429.67|425.57|429.67|425.57|429.03|424.93|18
1632357760000|2021-09-23 00:42:40|429.65|425.55|429.08|424.98|429.72|425.62|429.08|424.98|26
1632357770000|2021-09-23 00:42:50|429.06|424.96|429.06|424.96|429.17|425.07|429|424.9|21
1632357780000|2021-09-23 00:43:00|429.01|424.91|429|424.9|429.15|425.05|428.99|424.89|18
1632357790000|2021-09-23 00:43:10|429.12|425.02|429.39|425.29|429.39|425.29|429.1|425|13
1632357800000|2021-09-23 00:43:20|429.49|425.39|429.41|425.31|429.49|425.39|429.2|425.1|10
1632357810000|2021-09-23 00:43:30|429.42|425.32|429.6|425.5|429.65|425.55|429.4|425.3|17
1632357820000|2021-09-23 00:43:40|429.55|425.45|429.48|425.38|429.57|425.47|429.37|425.27|14
1632357830000|2021-09-23 00:43:50|429.45|425.35|429.64|425.54|429.64|425.54|429.45|425.35|10
1632357840000|2021-09-23 00:44:00|429.7|425.6|429.37|425.27|429.85|425.75|429.35|425.25|17
1632357850000|2021-09-23 00:44:10|429.31|425.21|429.44|425.34|429.55|425.45|429.25|425.15|10
1632357860000|2021-09-23 00:44:20|429.4|425.3|429.6|425.5|429.64|425.54|429.4|425.3|13
1632357870000|2021-09-23 00:44:30|429.68|425.58|429.6|425.5|429.68|425.58|429.6|425.5|2
1632357880000|2021-09-23 00:44:40|429.66|425.56|429.43|425.33|429.66|425.56|429.43|425.33|7
1632357890000|2021-09-23 00:44:50|429.45|425.35|429.26|425.16|429.45|425.35|429.2|425.1|9
1632357900000|2021-09-23 00:45:00|429.3|425.2|429.28|425.18|429.4|425.3|429.27|425.17|6
1632357910000|2021-09-23 00:45:10|429.25|425.15|429.54|425.44|429.54|425.44|429.25|425.15|18
1632357920000|2021-09-23 00:45:20|429.5|425.4|429.61|425.51|429.75|425.65|429.5|425.4|15
1632357930000|2021-09-23 00:45:30|429.75|425.65|429.66|425.56|429.75|425.65|429.58|425.48|16
1632357940000|2021-09-23 00:45:40|429.62|425.52|429.6|425.5|429.75|425.65|429.5|425.4|15
1632357950000|2021-09-23 00:45:50|429.67|425.57|429.5|425.4|429.67|425.57|429.5|425.4|8
1632357960000|2021-09-23 00:46:00|429.4|425.3|429.22|425.12|429.4|425.3|429.1|425|14
1632357970000|2021-09-23 00:46:10|429.25|425.15|429.25|425.15|429.45|425.35|429.18|425.08|13
1632357980000|2021-09-23 00:46:20|429.22|425.12|429.23|425.13|429.25|425.15|429.22|425.12|4
1632357990000|2021-09-23 00:46:30|429.24|425.14|429.22|425.12|429.29|425.19|429.15|425.05|14
1632358000000|2021-09-23 00:46:40|429.2|425.1|429.33|425.23|429.42|425.32|429.05|424.95|14
1632358010000|2021-09-23 00:46:50|429.25|425.15|429.09|424.99|429.44|425.34|429.08|424.98|14
1632358020000|2021-09-23 00:47:00|429.04|424.94|428.98|424.88|429.12|425.02|428.58|424.48|26
1632358030000|2021-09-23 00:47:10|428.97|424.87|428.69|424.59|429|424.9|428.63|424.53|19
1632358040000|2021-09-23 00:47:20|428.66|424.56|428.9|424.8|428.95|424.85|428.6|424.5|11
1632358050000|2021-09-23 00:47:30|428.89|424.79|428.81|424.71|429.01|424.91|428.81|424.71|18
1632358060000|2021-09-23 00:47:40|428.85|424.75|428.8|424.7|428.9|424.8|428.79|424.69|18
1632358070000|2021-09-23 00:47:50|428.81|424.71|428.68|424.58|428.81|424.71|428.63|424.53|9
1632358080000|2021-09-23 00:48:00|428.64|424.54|428.32|424.22|428.66|424.56|428.3|424.2|27
1632358090000|2021-09-23 00:48:10|428.29|424.19|428.23|424.13|428.32|424.22|428.2|424.1|14
1632358100000|2021-09-23 00:48:20|428.22|424.12|427.7|423.6|428.22|424.12|427.7|423.6|15
1632358110000|2021-09-23 00:48:30|427.72|423.62|427.65|423.55|427.82|423.72|427.08|422.98|30
1632358120000|2021-09-23 00:48:40|427.66|423.56|427.53|423.43|427.75|423.65|427.36|423.26|24
1632358130000|2021-09-23 00:48:50|427.55|423.45|427.15|423.05|427.7|423.6|427.15|423.05|25
1632358140000|2021-09-23 00:49:00|427|422.9|427.37|423.27|427.44|423.34|426.9|422.8|26
1632358150000|2021-09-23 00:49:10|427.36|423.26|427.27|423.17|427.39|423.29|427.08|422.98|24
1632358160000|2021-09-23 00:49:20|427.26|423.16|427.63|423.53|427.63|423.53|427.23|423.13|17
1632358170000|2021-09-23 00:49:30|427.62|423.52|427.48|423.38|427.63|423.53|427.48|423.38|12
1632358180000|2021-09-23 00:49:40|427.56|423.46|427.05|422.95|427.56|423.46|427.05|422.95|22
1632358190000|2021-09-23 00:49:50|427.06|422.96|427.56|423.46|427.56|423.46|427|422.9|25
1632358200000|2021-09-23 00:50:00|427.55|423.45|426.99|422.89|427.56|423.46|426.9|422.8|27
1632358210000|2021-09-23 00:50:10|427.03|422.93|427.06|422.96|427.25|423.15|426.94|422.84|24
1632358220000|2021-09-23 00:50:20|427|422.9|426.62|422.52|427|422.9|426.6|422.5|27
1632358230000|2021-09-23 00:50:30|426.59|422.49|426.4|422.3|426.59|422.49|426.4|422.3|19
1632358240000|2021-09-23 00:50:40|426.45|422.35|426.76|422.66|426.76|422.66|426.45|422.35|22
1632358250000|2021-09-23 00:50:50|426.78|422.68|426.42|422.32|426.81|422.71|426.42|422.32|16
1632358260000|2021-09-23 00:51:00|426.43|422.33|426.92|422.82|426.92|422.82|426.39|422.29|17
1632358270000|2021-09-23 00:51:10|426.93|422.83|426.89|422.79|426.93|422.83|426.81|422.71|16
1632358280000|2021-09-23 00:51:20|426.84|422.74|427.01|422.91|427.16|423.06|426.84|422.74|14
1632358290000|2021-09-23 00:51:30|427.04|422.94|426.88|422.78|427.18|423.08|426.88|422.78|12
1632358300000|2021-09-23 00:51:40|426.87|422.77|426.62|422.52|426.87|422.77|426.62|422.52|11
1632358310000|2021-09-23 00:51:50|426.57|422.47|426.47|422.37|426.66|422.56|426.46|422.36|18
1632358320000|2021-09-23 00:52:00|426.44|422.34|426.48|422.38|426.5|422.4|426.41|422.31|13
1632358330000|2021-09-23 00:52:10|426.43|422.33|426.84|422.74|426.84|422.74|426.41|422.31|20
1632358340000|2021-09-23 00:52:20|426.82|422.72|426.7|422.6|427.11|423.01|426.7|422.6|25
1632358350000|2021-09-23 00:52:30|426.76|422.66|427.11|423.01|427.13|423.03|426.7|422.6|14
1632358360000|2021-09-23 00:52:40|427.13|423.03|426.95|422.85|427.14|423.04|426.95|422.85|11
1632358370000|2021-09-23 00:52:50|426.94|422.84|426.7|422.6|427.04|422.94|426.7|422.6|14
1632358380000|2021-09-23 00:53:00|426.62|422.52|426.8|422.7|426.83|422.73|426.5|422.4|15
1632358390000|2021-09-23 00:53:10|426.83|422.73|427|422.9|427.12|423.02|426.83|422.73|10
1632358400000|2021-09-23 00:53:20|426.95|422.85|426.96|422.86|427.12|423.02|426.88|422.78|20
1632358410000|2021-09-23 00:53:30|426.93|422.83|426.73|422.63|426.93|422.83|426.72|422.62|15
1632358420000|2021-09-23 00:53:40|426.75|422.65|426.75|422.65|426.87|422.77|426.7|422.6|15
1632358430000|2021-09-23 00:53:50|426.7|422.6|427.1|423|427.21|423.11|426.7|422.6|25
1632358440000|2021-09-23 00:54:00|427.11|423.01|427.05|422.95|427.25|423.15|427.02|422.92|13
1632358450000|2021-09-23 00:54:10|427.15|423.05|427.3|423.2|427.3|423.2|427.02|422.92|15
1632358460000|2021-09-23 00:54:20|427.31|423.21|427.45|423.35|427.55|423.45|427.28|423.18|26
1632358470000|2021-09-23 00:54:30|427.5|423.4|427.33|423.23|427.55|423.45|427.33|423.23|16
1632358480000|2021-09-23 00:54:40|427.3|423.2|427.26|423.16|427.66|423.56|427.26|423.16|19
1632358490000|2021-09-23 00:54:50|427.25|423.15|427.23|423.13|427.43|423.33|427.23|423.13|14
1632358500000|2021-09-23 00:55:00|427.2|423.1|427.25|423.15|427.41|423.31|427.2|423.1|15
1632358510000|2021-09-23 00:55:10|427.31|423.21|427.3|423.2|427.42|423.32|427.15|423.05|9
1632358520000|2021-09-23 00:55:20|427.32|423.22|427.6|423.5|427.67|423.57|427.3|423.2|14
1632358530000|2021-09-23 00:55:30|427.68|423.58|427.9|423.8|428.04|423.94|427.66|423.56|19
1632358540000|2021-09-23 00:55:40|427.91|423.81|427.96|423.86|428.19|424.09|427.9|423.8|18
1632358550000|2021-09-23 00:55:50|427.97|423.87|427.86|423.76|428.19|424.09|427.82|423.72|20
1632358560000|2021-09-23 00:56:00|427.83|423.73|428.12|424.02|428.14|424.04|427.8|423.7|22
1632358570000|2021-09-23 00:56:10|428.13|424.03|428.18|424.08|428.38|424.28|428.13|424.03|19
1632358580000|2021-09-23 00:56:20|428.17|424.07|428.07|423.97|428.22|424.12|428.06|423.96|25
1632358590000|2021-09-23 00:56:30|428.06|423.96|428|423.9|428.19|424.09|428|423.9|12
1632358600000|2021-09-23 00:56:40|428.09|423.99|428|423.9|428.11|424.01|428|423.9|4
1632358610000|2021-09-23 00:56:50|428.09|423.99|428.3|424.2|428.3|424.2|428|423.9|9
1632358620000|2021-09-23 00:57:00|428.33|424.23|428.25|424.15|428.49|424.39|428.25|424.15|15
1632358630000|2021-09-23 00:57:10|428.34|424.24|428.33|424.23|428.34|424.24|428.3|424.2|3
1632358640000|2021-09-23 00:57:20|428.3|424.2|428.36|424.26|428.42|424.32|428.3|424.2|9
1632358650000|2021-09-23 00:57:30|428.25|424.15|428.18|424.08|428.26|424.16|428.1|424|8
1632358660000|2021-09-23 00:57:40|428.2|424.1|427.74|423.64|428.2|424.1|427.74|423.64|21
1632358670000|2021-09-23 00:57:50|427.73|423.63|427.8|423.7|427.84|423.74|427.7|423.6|6
1632358680000|2021-09-23 00:58:00|428.01|423.91|427.61|423.51|428.01|423.91|427.61|423.51|22
1632358690000|2021-09-23 00:58:10|427.6|423.5|427.3|423.2|427.6|423.5|427.25|423.15|17
1632358700000|2021-09-23 00:58:20|427.31|423.21|427.34|423.24|427.37|423.27|427.3|423.2|9
1632358710000|2021-09-23 00:58:30|427.29|423.19|427.42|423.32|427.52|423.42|427.25|423.15|20
1632358720000|2021-09-23 00:58:40|427.44|423.34|427.5|423.4|427.73|423.63|427.44|423.34|15
1632358730000|2021-09-23 00:58:50|427.45|423.35|427.35|423.25|427.46|423.36|427.3|423.2|12
1632358740000|2021-09-23 00:59:00|427.3|423.2|427.2|423.1|427.3|423.2|427.2|423.1|5
1632358750000|2021-09-23 00:59:10|427.22|423.12|426.95|422.85|427.3|423.2|426.9|422.8|9
1632358760000|2021-09-23 00:59:20|426.96|422.86|426.95|422.85|426.96|422.86|426.95|422.85|2
1632358770000|2021-09-23 00:59:30|426.97|422.87|426.9|422.8|427.04|422.94|426.9|422.8|10
1632358780000|2021-09-23 00:59:40|426.88|422.78|426.88|422.78|426.97|422.87|426.8|422.7|8
1632358790000|2021-09-23 00:59:50|426.9|422.8|426.95|422.85|426.97|422.87|426.88|422.78|18
1632358800000|2021-09-23 01:00:00|427|422.9|426.45|422.35|427.15|423.05|426.45|422.35|26
1632358810000|2021-09-23 01:00:10|426.35|422.25|426.25|422.15|426.45|422.35|426.19|422.09|23
1632358820000|2021-09-23 01:00:20|426.24|422.14|426.2|422.1|426.32|422.22|426|421.9|12
1632358830000|2021-09-23 01:00:30|426.23|422.13|425.95|421.85|426.26|422.16|425.9|421.8|17
1632358840000|2021-09-23 01:00:40|425.92|421.82|426.1|422|426.1|422|425.8|421.7|20
1632358850000|2021-09-23 01:00:50|426.11|422.01|425.96|421.86|426.14|422.04|425.93|421.83|21
1632358860000|2021-09-23 01:01:00|425.95|421.85|425.87|421.77|425.98|421.88|425.86|421.76|20
1632358870000|2021-09-23 01:01:10|425.88|421.78|425.93|421.83|425.95|421.85|425.79|421.69|18
1632358880000|2021-09-23 01:01:20|425.95|421.85|425.84|421.74|425.95|421.85|425.7|421.6|26
1632358890000|2021-09-23 01:01:30|425.85|421.75|426.2|422.1|426.24|422.14|425.8|421.7|19
1632358900000|2021-09-23 01:01:40|426.15|422.05|425.75|421.65|426.15|422.05|425.7|421.6|23
1632358910000|2021-09-23 01:01:50|425.76|421.66|425.67|421.57|425.78|421.68|425.6|421.5|9
1632358920000|2021-09-23 01:02:00|425.65|421.55|425.6|421.5|425.77|421.67|425.6|421.5|11
1632358930000|2021-09-23 01:02:10|425.65|421.55|425.65|421.55|425.65|421.55|425.65|421.55|1
1632358940000|2021-09-23 01:02:20|425.7|421.6|425.6|421.5|425.7|421.6|425.6|421.5|3
1632358950000|2021-09-23 01:02:30|425.5|421.4|425.54|421.44|425.54|421.44|425.5|421.4|2
1632358960000|2021-09-23 01:02:40|425.55|421.45|425.3|421.2|425.55|421.45|425.3|421.2|5
1632358970000|2021-09-23 01:02:50|425.23|421.13|424.94|420.84|425.23|421.13|424.94|420.84|14
1632358980000|2021-09-23 01:03:00|424.97|420.87|425.1|421|425.41|421.31|424.97|420.87|22
1632358990000|2021-09-23 01:03:10|425.13|421.03|424.8|420.7|425.25|421.15|424.8|420.7|20
1632359000000|2021-09-23 01:03:20|424.85|420.75|425.1|421|425.32|421.22|424.85|420.75|14
1632359010000|2021-09-23 01:03:30|425.18|421.08|425.33|421.23|425.53|421.43|425.18|421.08|24
1632359020000|2021-09-23 01:03:40|425.35|421.25|425.2|421.1|425.5|421.4|425.2|421.1|14
1632359030000|2021-09-23 01:03:50|425.25|421.15|425.49|421.39|425.51|421.41|425.2|421.1|13
1632359040000|2021-09-23 01:04:00|425.52|421.42|425.92|421.82|425.92|421.82|425.5|421.4|22
1632359050000|2021-09-23 01:04:10|425.93|421.83|425.93|421.83|426.04|421.94|425.8|421.7|16
1632359060000|2021-09-23 01:04:20|425.95|421.85|426.16|422.06|426.2|422.1|425.9|421.8|19
1632359070000|2021-09-23 01:04:30|426.1|422|426.01|421.91|426.21|422.11|426.01|421.91|9
1632359080000|2021-09-23 01:04:40|425.98|421.88|425.85|421.75|426.01|421.91|425.74|421.64|13
1632359090000|2021-09-23 01:04:50|425.9|421.8|425.9|421.8|426.05|421.95|425.72|421.62|16
1632359100000|2021-09-23 01:05:00|425.8|421.7|425.8|421.7|425.8|421.7|425.8|421.7|1
1632359110000|2021-09-23 01:05:10|425.88|421.78|426.12|422.02|426.15|422.05|425.88|421.78|6
1632359120000|2021-09-23 01:05:20|426.1|422|426.53|422.43|426.53|422.43|426.1|422|24
1632359130000|2021-09-23 01:05:30|426.55|422.45|426.82|422.72|426.95|422.85|426.5|422.4|21
1632359140000|2021-09-23 01:05:40|426.78|422.68|427.4|423.3|427.4|423.3|426.78|422.68|17
1632359150000|2021-09-23 01:05:50|427.25|423.15|427.1|423|427.4|423.3|427.1|423|16
1632359160000|2021-09-23 01:06:00|427|422.9|427.1|423|427.26|423.16|426.74|422.64|17
1632359170000|2021-09-23 01:06:10|427.12|423.02|427.3|423.2|427.35|423.25|427|422.9|27
1632359180000|2021-09-23 01:06:20|427.32|423.22|427.3|423.2|427.4|423.3|427.3|423.2|8
1632359190000|2021-09-23 01:06:30|427.34|423.24|427.52|423.42|427.54|423.44|427.3|423.2|15
1632359200000|2021-09-23 01:06:40|427.67|423.57|427.57|423.47|427.67|423.57|427.5|423.4|16
1632359210000|2021-09-23 01:06:50|427.56|423.46|427.71|423.61|427.77|423.67|427.54|423.44|10
1632359220000|2021-09-23 01:07:00|427.75|423.65|427.6|423.5|427.75|423.65|427.57|423.47|7
1632359230000|2021-09-23 01:07:10|427.63|423.53|427.53|423.43|427.63|423.53|427.53|423.43|4
1632359240000|2021-09-23 01:07:20|427.52|423.42|427.4|423.3|427.59|423.49|427.37|423.27|16
1632359250000|2021-09-23 01:07:30|427.47|423.37|426.81|422.71|427.47|423.37|426.81|422.71|25
1632359260000|2021-09-23 01:07:40|426.84|422.74|427|422.9|427.06|422.96|426.7|422.6|17
1632359270000|2021-09-23 01:07:50|427.03|422.93|427.03|422.93|427.25|423.15|427|422.9|8
1632359280000|2021-09-23 01:08:00|427|422.9|427.21|423.11|427.4|423.3|427|422.9|19
1632359290000|2021-09-23 01:08:10|427.25|423.15|426.93|422.83|427.25|423.15|426.93|422.83|16
1632359300000|2021-09-23 01:08:20|426.95|422.85|426.63|422.53|426.95|422.85|426.63|422.53|11
1632359310000|2021-09-23 01:08:30|426.65|422.55|426.59|422.49|426.68|422.58|426.59|422.49|10
1632359320000|2021-09-23 01:08:40|426.64|422.54|426.7|422.6|426.91|422.81|426.6|422.5|23
1632359330000|2021-09-23 01:08:50|426.75|422.65|426.94|422.84|427.06|422.96|426.6|422.5|20
1632359340000|2021-09-23 01:09:00|426.91|422.81|426.95|422.85|427.04|422.94|426.9|422.8|12
1632359350000|2021-09-23 01:09:10|426.97|422.87|426.79|422.69|426.97|422.87|426.79|422.69|10
1632359360000|2021-09-23 01:09:20|426.77|422.67|426.82|422.72|426.89|422.79|426.6|422.5|18
1632359370000|2021-09-23 01:09:30|426.8|422.7|426.85|422.75|426.85|422.75|426.8|422.7|4
1632359380000|2021-09-23 01:09:40|426.84|422.74|426.55|422.45|426.85|422.75|426.55|422.45|8
1632359390000|2021-09-23 01:09:50|426.4|422.3|426.43|422.33|426.59|422.49|426.36|422.26|12
1632359400000|2021-09-23 01:10:00|426.45|422.35|427.03|422.93|427.05|422.95|426.4|422.3|27
1632359410000|2021-09-23 01:10:10|427|422.9|427.23|423.13|427.27|423.17|427|422.9|15
1632359420000|2021-09-23 01:10:20|427.24|423.14|427|422.9|427.24|423.14|427|422.9|12
1632359430000|2021-09-23 01:10:30|427.09|422.99|426.74|422.64|427.09|422.99|426.74|422.64|18
1632359440000|2021-09-23 01:10:40|426.72|422.62|426.82|422.72|426.82|422.72|426.7|422.6|13
1632359450000|2021-09-23 01:10:50|426.8|422.7|426.8|422.7|426.8|422.7|426.8|422.7|1
1632359460000|2021-09-23 01:11:00|426.89|422.79|426.68|422.58|426.95|422.85|426.68|422.58|12
1632359470000|2021-09-23 01:11:10|426.7|422.6|426.65|422.55|426.7|422.6|426.55|422.45|4
1632359480000|2021-09-23 01:11:20|426.53|422.43|426.53|422.43|426.53|422.43|426.53|422.43|1
1632359490000|2021-09-23 01:11:30|426.8|422.7|426.47|422.37|426.8|422.7|426.45|422.35|7
1632359500000|2021-09-23 01:11:40|426.48|422.38|426.2|422.1|426.48|422.38|426.2|422.1|17
1632359510000|2021-09-23 01:11:50|426.26|422.16|426.32|422.22|426.34|422.24|426.2|422.1|8
1632359520000|2021-09-23 01:12:00|426.3|422.2|426.98|422.88|426.98|422.88|426.3|422.2|18
1632359530000|2021-09-23 01:12:10|427.05|422.95|426.98|422.88|427.07|422.97|426.93|422.83|21
1632359540000|2021-09-23 01:12:20|426.84|422.74|426.47|422.37|426.84|422.74|426.47|422.37|23
1632359550000|2021-09-23 01:12:30|426.45|422.35|426.37|422.27|426.49|422.39|426.35|422.25|10
1632359560000|2021-09-23 01:12:40|426.35|422.25|426.09|421.99|426.35|422.25|426.09|421.99|11
1632359570000|2021-09-23 01:12:50|426.08|421.98|425.89|421.79|426.08|421.98|425.8|421.7|25
1632359580000|2021-09-23 01:13:00|425.83|421.73|425.85|421.75|425.95|421.85|425.83|421.73|5
1632359590000|2021-09-23 01:13:10|425.8|421.7|425.8|421.7|425.8|421.7|425.75|421.65|3
1632359600000|2021-09-23 01:13:20|425.75|421.65|425.71|421.61|425.75|421.65|425.5|421.4|12
1632359610000|2021-09-23 01:13:30|425.69|421.59|425.85|421.75|426|421.9|425.5|421.4|17
1632359620000|2021-09-23 01:13:40|425.8|421.7|425.75|421.65|425.94|421.84|425.7|421.6|13
1632359630000|2021-09-23 01:13:50|425.7|421.6|425.49|421.39|425.7|421.6|425.4|421.3|13
1632359640000|2021-09-23 01:14:00|425.61|421.51|425.84|421.74|426.12|422.02|425.5|421.4|23
1632359650000|2021-09-23 01:14:10|425.87|421.77|425.45|421.35|425.9|421.8|425.45|421.35|14
1632359660000|2021-09-23 01:14:20|425.4|421.3|425.24|421.14|425.46|421.36|425.23|421.13|10
1632359670000|2021-09-23 01:14:30|425.23|421.13|425.2|421.1|425.39|421.29|425.1|421|9
1632359680000|2021-09-23 01:14:40|425.22|421.12|425.23|421.13|425.27|421.17|425.2|421.1|8
1632359690000|2021-09-23 01:14:50|425.22|421.12|425|420.9|425.26|421.16|425|420.9|20
1632359700000|2021-09-23 01:15:00|425.03|420.93|425.02|420.92|425.1|421|425|420.9|6
1632359710000|2021-09-23 01:15:10|425.06|420.96|425.19|421.09|425.2|421.1|425.06|420.96|10
1632359720000|2021-09-23 01:15:20|425.22|421.12|425.17|421.07|425.31|421.21|425.15|421.05|16
1632359730000|2021-09-23 01:15:30|425.21|421.11|425.61|421.51|425.61|421.51|425.11|421.01|23
1632359740000|2021-09-23 01:15:40|425.59|421.49|425.39|421.29|425.66|421.56|425.37|421.27|20
1632359750000|2021-09-23 01:15:50|425.38|421.28|425.35|421.25|425.43|421.33|425.24|421.14|15
1632359760000|2021-09-23 01:16:00|425.4|421.3|425.29|421.19|425.45|421.35|425.2|421.1|21
1632359770000|2021-09-23 01:16:10|425.23|421.13|425.07|420.97|425.23|421.13|425|420.9|10
1632359780000|2021-09-23 01:16:20|425.15|421.05|425.5|421.4|425.68|421.58|425.15|421.05|26
1632359790000|2021-09-23 01:16:30|425.54|421.44|425.4|421.3|425.58|421.48|425.34|421.24|19
1632359800000|2021-09-23 01:16:40|425.41|421.31|425.45|421.35|425.55|421.45|425.41|421.31|11
1632359810000|2021-09-23 01:16:50|425.35|421.25|425.32|421.22|425.45|421.35|425.1|421|13
1632359820000|2021-09-23 01:17:00|425.3|421.2|425.38|421.28|425.5|421.4|425.3|421.2|10
1632359830000|2021-09-23 01:17:10|425.35|421.25|425.9|421.8|426.05|421.95|425.3|421.2|20
1632359840000|2021-09-23 01:17:20|425.91|421.81|426.05|421.95|426.05|421.95|425.9|421.8|15
1632359850000|2021-09-23 01:17:30|425.93|421.83|425.69|421.59|425.95|421.85|425.64|421.54|20
1632359860000|2021-09-23 01:17:40|425.65|421.55|425.1|421|425.65|421.55|424.97|420.87|27
1632359870000|2021-09-23 01:17:50|425.13|421.03|425.62|421.52|425.62|421.52|425.13|421.03|22
1632359880000|2021-09-23 01:18:00|425.6|421.5|425.69|421.59|425.85|421.75|425.6|421.5|15
1632359890000|2021-09-23 01:18:10|425.78|421.68|425.74|421.64|425.93|421.83|425.7|421.6|20
1632359900000|2021-09-23 01:18:20|425.7|421.6|425.86|421.76|425.94|421.84|425.7|421.6|9
1632359910000|2021-09-23 01:18:30|425.88|421.78|425.83|421.73|425.96|421.86|425.8|421.7|15
1632359920000|2021-09-23 01:18:40|425.84|421.74|425.9|421.8|425.91|421.81|425.8|421.7|12
1632359930000|2021-09-23 01:18:50|425.92|421.82|425.93|421.83|425.95|421.85|425.92|421.82|4
1632359940000|2021-09-23 01:19:00|425.9|421.8|425.9|421.8|426|421.9|425.85|421.75|8
1632359960000|2021-09-23 01:19:20|425.97|421.87|426|421.9|426.04|421.94|425.97|421.87|9
1632359970000|2021-09-23 01:19:30|426.04|421.94|426.14|422.04|426.14|422.04|426|421.9|9
1632359980000|2021-09-23 01:19:40|426.23|422.13|426.22|422.12|426.25|422.15|426.14|422.04|9
1632359990000|2021-09-23 01:19:50|426.23|422.13|426.12|422.02|426.23|422.13|426.12|422.02|14
1632360000000|2021-09-23 01:20:00|426.13|422.03|425.92|421.82|426.2|422.1|425.9|421.8|17
1632360010000|2021-09-23 01:20:10|425.97|421.87|426.12|422.02|426.12|422.02|425.9|421.8|13
1632360020000|2021-09-23 01:20:20|426.13|422.03|426.29|422.19|426.29|422.19|426.1|422|5
1632360030000|2021-09-23 01:20:30|426.2|422.1|426.32|422.22|426.32|422.22|426.2|422.1|7
1632360040000|2021-09-23 01:20:40|426.37|422.27|426.54|422.44|426.58|422.48|426.32|422.22|11
1632360050000|2021-09-23 01:20:50|426.5|422.4|426.34|422.24|426.63|422.53|426.34|422.24|18
1632360060000|2021-09-23 01:21:00|426.39|422.29|426.5|422.4|426.52|422.42|426.3|422.2|11
1632360070000|2021-09-23 01:21:10|426.53|422.43|426.68|422.58|426.78|422.68|426.53|422.43|6
1632360080000|2021-09-23 01:21:20|426.72|422.62|426.62|422.52|426.75|422.65|426.57|422.47|16
1632360090000|2021-09-23 01:21:30|426.63|422.53|426.93|422.83|427.11|423.01|426.63|422.53|17
1632360100000|2021-09-23 01:21:40|426.9|422.8|427.12|423.02|427.12|423.02|426.9|422.8|13
1632360110000|2021-09-23 01:21:50|427.08|422.98|426.86|422.76|427.28|423.18|426.83|422.73|18
1632360120000|2021-09-23 01:22:00|426.84|422.74|426.83|422.73|426.98|422.88|426.83|422.73|9
1632360130000|2021-09-23 01:22:10|426.8|422.7|426.8|422.7|426.8|422.7|426.8|422.7|1
1632360140000|2021-09-23 01:22:20|427.03|422.93|427.2|423.1|427.33|423.23|427.03|422.93|13
1632360150000|2021-09-23 01:22:30|427.21|423.11|427.14|423.04|427.21|423.11|427.12|423.02|4
1632360160000|2021-09-23 01:22:40|427.12|423.02|426.97|422.87|427.12|423.02|426.96|422.86|8
1632360170000|2021-09-23 01:22:50|426.96|422.86|427|422.9|427.01|422.91|426.82|422.72|16
1632360180000|2021-09-23 01:23:00|427.02|422.92|427.12|423.02|427.18|423.08|427|422.9|13
1632360190000|2021-09-23 01:23:10|427.1|423|427.05|422.95|427.17|423.07|427.05|422.95|14
1632360200000|2021-09-23 01:23:20|427.09|422.99|426.98|422.88|427.09|422.99|426.98|422.88|8
1632360210000|2021-09-23 01:23:30|427|422.9|426.85|422.75|427.05|422.95|426.8|422.7|9
1632360220000|2021-09-23 01:23:40|426.86|422.76|426.71|422.61|426.95|422.85|426.7|422.6|13
1632360230000|2021-09-23 01:23:50|426.79|422.69|426.45|422.35|426.79|422.69|426.45|422.35|11
1632360240000|2021-09-23 01:24:00|426.4|422.3|426.14|422.04|426.4|422.3|426.1|422|10
1632360250000|2021-09-23 01:24:10|426.15|422.05|426.04|421.94|426.2|422.1|426.04|421.94|23
1632360260000|2021-09-23 01:24:20|426.02|421.92|426.01|421.91|426.05|421.95|425.95|421.85|15
1632360270000|2021-09-23 01:24:30|426.03|421.93|426.01|421.91|426.03|421.93|426.01|421.91|5
1632360280000|2021-09-23 01:24:40|426.03|421.93|426.16|422.06|426.16|422.06|426.01|421.91|12
1632360290000|2021-09-23 01:24:50|426.14|422.04|425.96|421.86|426.16|422.06|425.94|421.84|19
1632360300000|2021-09-23 01:25:00|425.95|421.85|425.82|421.72|426.02|421.92|425.82|421.72|10
1632360310000|2021-09-23 01:25:10|425.81|421.71|425.56|421.46|425.83|421.73|425.56|421.46|23
1632360320000|2021-09-23 01:25:20|425.57|421.47|425.72|421.62|425.72|421.62|425.56|421.46|19
1632360330000|2021-09-23 01:25:30|425.74|421.64|425.6|421.5|425.77|421.67|425.6|421.5|17
1632360340000|2021-09-23 01:25:40|425.63|421.53|425.55|421.45|425.69|421.59|425.55|421.45|16
1632360350000|2021-09-23 01:25:50|425.62|421.52|425.89|421.79|425.89|421.79|425.5|421.4|11
1632360360000|2021-09-23 01:26:00|425.83|421.73|426|421.9|426.09|421.99|425.83|421.73|6
1632360370000|2021-09-23 01:26:10|426.08|421.98|426.16|422.06|426.18|422.08|426|421.9|18
1632360380000|2021-09-23 01:26:20|426.17|422.07|426.43|422.33|426.43|422.33|426.17|422.07|14
1632360390000|2021-09-23 01:26:30|426.4|422.3|426.5|422.4|426.56|422.46|426.4|422.3|8
1632360400000|2021-09-23 01:26:40|426.52|422.42|426.71|422.61|426.71|422.61|426.5|422.4|12
1632360410000|2021-09-23 01:26:50|426.72|422.62|426.71|422.61|426.72|422.62|426.7|422.6|4
1632360420000|2021-09-23 01:27:00|426.79|422.69|426.55|422.45|426.79|422.69|426.55|422.45|9
1632360430000|2021-09-23 01:27:10|426.54|422.44|426.4|422.3|426.55|422.45|426.4|422.3|14
1632360440000|2021-09-23 01:27:20|426.45|422.35|426.7|422.6|426.73|422.63|426.42|422.32|11
1632360450000|2021-09-23 01:27:30|426.72|422.62|426.7|422.6|426.75|422.65|426.7|422.6|7
1632360460000|2021-09-23 01:27:40|426.74|422.64|426.68|422.58|426.75|422.65|426.68|422.58|12
1632360470000|2021-09-23 01:27:50|426.73|422.63|426.57|422.47|426.73|422.63|426.57|422.47|8
1632360480000|2021-09-23 01:28:00|426.71|422.61|426.59|422.49|426.71|422.61|426.59|422.49|2
1632360490000|2021-09-23 01:28:10|426.58|422.48|426.48|422.38|426.61|422.51|426.46|422.36|15
1632360500000|2021-09-23 01:28:20|426.49|422.39|426.52|422.42|426.54|422.44|426.49|422.39|6
1632360510000|2021-09-23 01:28:30|426.51|422.41|426.73|422.63|426.73|422.63|426.4|422.3|13
1632360520000|2021-09-23 01:28:40|426.7|422.6|426.92|422.82|427.05|422.95|426.7|422.6|14
1632360530000|2021-09-23 01:28:50|426.87|422.77|427|422.9|427|422.9|426.75|422.65|14
1632360540000|2021-09-23 01:29:00|427.01|422.91|427.26|423.16|427.26|423.16|427|422.9|20
1632360550000|2021-09-23 01:29:10|427.28|423.18|427.25|423.15|427.34|423.24|427.17|423.07|12
1632360560000|2021-09-23 01:29:20|427.3|423.2|427.44|423.34|427.49|423.39|427.3|423.2|21
1632360570000|2021-09-23 01:29:30|427.56|423.46|427.57|423.47|427.57|423.47|427.35|423.25|9
1632360580000|2021-09-23 01:29:40|427.55|423.45|427.12|423.02|427.55|423.45|427.12|423.02|24
1632360590000|2021-09-23 01:29:50|427.1|423|426.89|422.79|427.1|423|426.89|422.79|14
1632360600000|2021-09-23 01:30:00|426.91|422.81|427.15|423.05|427.25|423.15|426.74|422.64|22
1632360610000|2021-09-23 01:30:10|427.2|423.1|427.15|423.05|427.2|423.1|427.1|423|11
1632360620000|2021-09-23 01:30:20|427.09|422.99|427.2|423.1|427.3|423.2|427.09|422.99|11
1632360630000|2021-09-23 01:30:30|427.18|423.08|427.77|423.67|427.77|423.67|427.18|423.08|12
1632360640000|2021-09-23 01:30:40|427.65|423.55|427.9|423.8|427.9|423.8|427.65|423.55|15
1632360650000|2021-09-23 01:30:50|427.8|423.7|427.92|423.82|427.92|423.82|427.7|423.6|21
1632360660000|2021-09-23 01:31:00|427.9|423.8|427.72|423.62|428.04|423.94|427.64|423.54|20
1632360670000|2021-09-23 01:31:10|427.73|423.63|427.92|423.82|427.94|423.84|427.7|423.6|20
1632360680000|2021-09-23 01:31:20|427.91|423.81|427.92|423.82|427.92|423.82|427.7|423.6|9
1632360690000|2021-09-23 01:31:30|427.95|423.85|427.8|423.7|427.96|423.86|427.8|423.7|6
1632360700000|2021-09-23 01:31:40|427.83|423.73|427.91|423.81|427.94|423.84|427.8|423.7|12
1632360710000|2021-09-23 01:31:50|427.92|423.82|427.71|423.61|427.92|423.82|427.7|423.6|13
1632360720000|2021-09-23 01:32:00|427.72|423.62|427.65|423.55|427.72|423.62|427.55|423.45|11
1632360730000|2021-09-23 01:32:10|427.57|423.47|427.48|423.38|427.57|423.47|427.48|423.38|4
1632360740000|2021-09-23 01:32:20|427.5|423.4|427.7|423.6|427.7|423.6|427.5|423.4|6
1632360750000|2021-09-23 01:32:30|427.75|423.65|427.82|423.72|427.85|423.75|427.75|423.65|3
1632360760000|2021-09-23 01:32:40|427.8|423.7|427.82|423.72|427.83|423.73|427.8|423.7|5
1632360770000|2021-09-23 01:32:50|427.91|423.81|428.1|424|428.1|424|427.91|423.81|11
1632360780000|2021-09-23 01:33:00|428.11|424.01|428.1|424|428.2|424.1|428|423.9|16
1632360790000|2021-09-23 01:33:10|428.13|424.03|428.43|424.33|428.46|424.36|428.1|424|17
1632360800000|2021-09-23 01:33:20|428.45|424.35|428.51|424.41|428.65|424.55|428.45|424.35|16
1632360810000|2021-09-23 01:33:30|428.55|424.45|428.6|424.5|428.64|424.54|428.5|424.4|11
1632360820000|2021-09-23 01:33:40|428.62|424.52|428.7|424.6|428.71|424.61|428.35|424.25|21
1632360830000|2021-09-23 01:33:50|428.64|424.54|428.49|424.39|428.64|424.54|428.46|424.36|24
1632360840000|2021-09-23 01:34:00|428.4|424.3|428.4|424.3|428.4|424.3|428.4|424.3|1
1632360850000|2021-09-23 01:34:10|428.44|424.34|428.42|424.32|428.51|424.41|428.37|424.27|11
1632360860000|2021-09-23 01:34:20|428.43|424.33|428.48|424.38|428.55|424.45|428.43|424.33|10
1632360870000|2021-09-23 01:34:30|428.5|424.4|428.33|424.23|428.52|424.42|428.3|424.2|13
1632360880000|2021-09-23 01:34:40|428.35|424.25|428.71|424.61|428.8|424.7|428.34|424.24|15
1632360890000|2021-09-23 01:34:50|428.7|424.6|428.6|424.5|428.79|424.69|428.6|424.5|9
1632360900000|2021-09-23 01:35:00|428.64|424.54|428.52|424.42|428.76|424.66|428.43|424.33|19
1632360910000|2021-09-23 01:35:10|428.53|424.43|428.47|424.37|428.53|424.43|428.47|424.37|3
1632360920000|2021-09-23 01:35:20|428.42|424.32|428.42|424.32|428.42|424.32|428.42|424.32|1
1632360930000|2021-09-23 01:35:30|428.37|424.27|428.37|424.27|428.5|424.4|428.37|424.27|5
1632360940000|2021-09-23 01:35:40|428.5|424.4|428.73|424.63|428.74|424.64|428.36|424.26|17
1632360950000|2021-09-23 01:35:50|428.74|424.64|428.8|424.7|428.85|424.75|428.7|424.6|20
1632360960000|2021-09-23 01:36:00|428.9|424.8|428.85|424.75|428.95|424.85|428.8|424.7|11
1632360970000|2021-09-23 01:36:10|428.83|424.73|428.68|424.58|428.84|424.74|428.5|424.4|12
1632360980000|2021-09-23 01:36:20|428.63|424.53|428.82|424.72|428.84|424.74|428.63|424.53|16
1632360990000|2021-09-23 01:36:30|428.84|424.74|428.91|424.81|428.91|424.81|428.83|424.73|10
1632361000000|2021-09-23 01:36:40|429.04|424.94|429.02|424.92|429.14|425.04|429|424.9|8
1632361010000|2021-09-23 01:36:50|429.15|425.05|429.03|424.93|429.19|425.09|429.03|424.93|6
1632361020000|2021-09-23 01:37:00|429.05|424.95|429|424.9|429.05|424.95|428.9|424.8|12
1632361030000|2021-09-23 01:37:10|429.05|424.95|429.45|425.35|429.49|425.39|429|424.9|15
1632361040000|2021-09-23 01:37:20|429.43|425.33|429.43|425.33|429.49|425.39|429.38|425.28|19
1632361050000|2021-09-23 01:37:30|429.33|425.23|429.41|425.31|429.49|425.39|429.33|425.23|28
1632361060000|2021-09-23 01:37:40|429.42|425.32|429.32|425.22|429.42|425.32|429.32|425.22|7
1632361070000|2021-09-23 01:37:50|429.33|425.23|429.22|425.12|429.37|425.27|429.22|425.12|20
1632361080000|2021-09-23 01:38:00|429.24|425.14|429.32|425.22|429.32|425.22|429.19|425.09|21
1632361090000|2021-09-23 01:38:10|429.39|425.29|429.35|425.25|429.39|425.29|429.33|425.23|3
1632361100000|2021-09-23 01:38:20|429.42|425.32|429.42|425.32|429.42|425.32|429.41|425.31|3
1632361110000|2021-09-23 01:38:30|429.5|425.4|429.85|425.75|429.91|425.81|429.42|425.32|21
1632361120000|2021-09-23 01:38:40|429.86|425.76|429.78|425.68|429.9|425.8|429.75|425.65|12
1632361130000|2021-09-23 01:38:50|429.75|425.65|429.8|425.7|429.83|425.73|429.72|425.62|10
1632361140000|2021-09-23 01:39:00|429.83|425.73|429.74|425.64|429.83|425.73|429.71|425.61|11
1632361150000|2021-09-23 01:39:10|429.72|425.62|429.71|425.61|429.8|425.7|429.7|425.6|14
1632361160000|2021-09-23 01:39:20|429.72|425.62|429.7|425.6|429.76|425.66|429.7|425.6|12
1632361170000|2021-09-23 01:39:30|429.69|425.59|429.61|425.51|429.75|425.65|429.61|425.51|6
1632361180000|2021-09-23 01:39:40|429.64|425.54|429.8|425.7|429.86|425.76|429.62|425.52|15
1632361190000|2021-09-23 01:39:50|429.83|425.73|430.1|426|430.1|426|429.81|425.71|12
1632361200000|2021-09-23 01:40:00|430|425.9|430.17|426.07|430.17|426.07|429.95|425.85|8
1632361210000|2021-09-23 01:40:10|430.15|426.05|430.17|426.07|430.17|426.07|430.09|425.99|8
1632361220000|2021-09-23 01:40:20|430.14|426.04|430.2|426.1|430.3|426.2|430.1|426|17
1632361230000|2021-09-23 01:40:30|430.25|426.15|430.18|426.08|430.35|426.25|430.17|426.07|17
1632361240000|2021-09-23 01:40:40|430.2|426.1|430.11|426.01|430.24|426.14|430.08|425.98|8
1632361250000|2021-09-23 01:40:50|430.21|426.11|430|425.9|430.21|426.11|430|425.9|10
1632361260000|2021-09-23 01:41:00|430.08|425.98|429.85|425.75|430.08|425.98|429.82|425.72|18
1632361270000|2021-09-23 01:41:10|429.87|425.77|429.89|425.79|429.95|425.85|429.8|425.7|14
1632361280000|2021-09-23 01:41:20|429.88|425.78|429.71|425.61|429.88|425.78|429.6|425.5|21
1632361290000|2021-09-23 01:41:30|429.6|425.5|429.42|425.32|429.6|425.5|429.42|425.32|11
1632361300000|2021-09-23 01:41:40|429.32|425.22|429.38|425.28|429.45|425.35|429.32|425.22|3
1632361310000|2021-09-23 01:41:50|429.29|425.19|429.45|425.35|429.45|425.35|429.29|425.19|7
1632361320000|2021-09-23 01:42:00|429.36|425.26|429.2|425.1|429.37|425.27|429.2|425.1|11
1632361330000|2021-09-23 01:42:10|429.25|425.15|429.15|425.05|429.3|425.2|429.1|425|16
1632361340000|2021-09-23 01:42:20|429.1|425|429.16|425.06|429.16|425.06|429.1|425|3
1632361350000|2021-09-23 01:42:30|429.15|425.05|429.05|424.95|429.16|425.06|429.05|424.95|5
1632361360000|2021-09-23 01:42:40|429.11|425.01|429.12|425.02|429.26|425.16|428.95|424.85|29
1632361370000|2021-09-23 01:42:50|429.14|425.04|429.2|425.1|429.23|425.13|429.1|425|14
1632361380000|2021-09-23 01:43:00|429.22|425.12|429.45|425.35|429.5|425.4|429.22|425.12|14
1632361390000|2021-09-23 01:43:10|429.44|425.34|429.54|425.44|429.55|425.45|429.43|425.33|16
1632361400000|2021-09-23 01:43:20|429.52|425.42|429.55|425.45|429.56|425.46|429.51|425.41|7
1632361410000|2021-09-23 01:43:30|429.56|425.46|429.55|425.45|429.56|425.46|429.55|425.45|2
1632361420000|2021-09-23 01:43:40|429.56|425.46|429.16|425.06|429.56|425.46|429.16|425.06|21
1632361430000|2021-09-23 01:43:50|429.17|425.07|429.15|425.05|429.17|425.07|429.1|425|10
1632361440000|2021-09-23 01:44:00|429.14|425.04|429.05|424.95|429.2|425.1|429.03|424.93|17
1632361450000|2021-09-23 01:44:10|429.06|424.96|429.12|425.02|429.15|425.05|429|424.9|16
1632361460000|2021-09-23 01:44:20|429.15|425.05|429.15|425.05|429.15|425.05|429.15|425.05|1
1632361470000|2021-09-23 01:44:30|429.1|425|429.2|425.1|429.27|425.17|429.08|424.98|12
1632361480000|2021-09-23 01:44:40|429.25|425.15|429.25|425.15|429.29|425.19|429.2|425.1|4
1632361490000|2021-09-23 01:44:50|429.3|425.2|429.1|425|429.3|425.2|429.1|425|8
1632361500000|2021-09-23 01:45:00|429.12|425.02|429.1|425|429.14|425.04|429.1|425|3
1632361510000|2021-09-23 01:45:10|429.2|425.1|429.24|425.14|429.24|425.14|429.2|425.1|3
1632361520000|2021-09-23 01:45:20|429.32|425.22|429.6|425.5|429.62|425.52|429.2|425.1|13
1632361530000|2021-09-23 01:45:30|429.62|425.52|430.04|425.94|430.04|425.94|429.6|425.5|19
1632361540000|2021-09-23 01:45:40|429.99|425.89|430|425.9|430.09|425.99|429.95|425.85|12
1632361550000|2021-09-23 01:45:50|429.97|425.87|429.98|425.88|430.07|425.97|429.97|425.87|15
1632361560000|2021-09-23 01:46:00|429.9|425.8|429.82|425.72|429.97|425.87|429.81|425.71|25
1632361570000|2021-09-23 01:46:10|429.81|425.71|429.67|425.57|429.91|425.81|429.67|425.57|16
1632361580000|2021-09-23 01:46:20|429.7|425.6|429.67|425.57|429.74|425.64|429.67|425.57|16
1632361590000|2021-09-23 01:46:30|429.68|425.58|429.6|425.5|429.68|425.58|429.6|425.5|12
1632361600000|2021-09-23 01:46:40|429.61|425.51|429.83|425.73|429.83|425.73|429.6|425.5|8
1632361610000|2021-09-23 01:46:50|429.8|425.7|429.9|425.8|429.99|425.89|429.8|425.7|24
1632361620000|2021-09-23 01:47:00|429.98|425.88|429.92|425.82|430|425.9|429.92|425.82|18
1632361630000|2021-09-23 01:47:10|429.97|425.87|429.97|425.87|429.97|425.87|429.84|425.74|8
1632361640000|2021-09-23 01:47:20|429.82|425.72|430.03|425.93|430.03|425.93|429.82|425.72|12
1632361650000|2021-09-23 01:47:30|430.02|425.92|430|425.9|430.03|425.93|430|425.9|10
1632361660000|2021-09-23 01:47:40|430.03|425.93|430.05|425.95|430.05|425.95|430|425.9|5
1632361670000|2021-09-23 01:47:50|430.04|425.94|430.01|425.91|430.1|426|430|425.9|12
1632361680000|2021-09-23 01:48:00|430|425.9|429.9|425.8|430|425.9|429.85|425.75|8
1632361690000|2021-09-23 01:48:10|429.85|425.75|430.02|425.92|430.02|425.92|429.85|425.75|10
1632361700000|2021-09-23 01:48:20|430.03|425.93|430.22|426.12|430.31|426.21|430.02|425.92|15
1632361710000|2021-09-23 01:48:30|430.08|425.98|429.99|425.89|430.18|426.08|429.98|425.88|12
1632361720000|2021-09-23 01:48:40|430|425.9|430.03|425.93|430.05|425.95|430|425.9|3
1632361730000|2021-09-23 01:48:50|430.02|425.92|429.97|425.87|430.05|425.95|429.83|425.73|16
1632361740000|2021-09-23 01:49:00|429.88|425.78|429.69|425.59|429.88|425.78|429.67|425.57|11
1632361760000|2021-09-23 01:49:20|429.76|425.66|430.16|426.06|430.16|426.06|429.76|425.66|12
1632361770000|2021-09-23 01:49:30|430.2|426.1|430.57|426.47|430.58|426.48|430.2|426.1|22
1632361780000|2021-09-23 01:49:40|430.67|426.57|430.65|426.55|430.9|426.8|430.65|426.55|25
1632361790000|2021-09-23 01:49:50|430.63|426.53|430.24|426.14|430.66|426.56|430.2|426.1|26
1632361800000|2021-09-23 01:50:00|430.25|426.15|430.32|426.22|430.33|426.23|430.2|426.1|15
1632361810000|2021-09-23 01:50:10|430.35|426.25|430.97|426.87|430.97|426.87|430.3|426.2|27
1632361820000|2021-09-23 01:50:20|430.96|426.86|430.55|426.45|430.96|426.86|430.52|426.42|21
1632361830000|2021-09-23 01:50:30|430.5|426.4|430.67|426.57|430.75|426.65|430.5|426.4|15
1632361840000|2021-09-23 01:50:40|430.64|426.54|430.64|426.54|430.72|426.62|430.56|426.46|27
1632361850000|2021-09-23 01:50:50|430.7|426.6|430.76|426.66|430.76|426.66|430.6|426.5|19
1632361860000|2021-09-23 01:51:00|430.78|426.68|430.83|426.73|431|426.9|430.7|426.6|20
1632361870000|2021-09-23 01:51:10|430.91|426.81|430.85|426.75|430.96|426.86|430.85|426.75|15
1632361880000|2021-09-23 01:51:20|430.84|426.74|430.96|426.86|430.97|426.87|430.84|426.74|10
1632361890000|2021-09-23 01:51:30|430.88|426.78|430.95|426.85|430.95|426.85|430.82|426.72|9
1632361900000|2021-09-23 01:51:40|430.9|426.8|430.8|426.7|430.9|426.8|430.7|426.6|13
1632361910000|2021-09-23 01:51:50|430.9|426.8|430.93|426.83|431|426.9|430.9|426.8|7
1632361920000|2021-09-23 01:52:00|430.92|426.82|430.84|426.74|430.92|426.82|430.84|426.74|7
1632361930000|2021-09-23 01:52:10|430.83|426.73|430.93|426.83|430.94|426.84|430.83|426.73|13
1632361940000|2021-09-23 01:52:20|430.87|426.77|430.87|426.77|430.91|426.81|430.67|426.57|21
1632361950000|2021-09-23 01:52:30|431.11|427.01|431.15|427.05|431.16|427.06|431|426.9|24
1632361960000|2021-09-23 01:52:40|431.18|427.08|431.27|427.17|431.37|427.27|431.18|427.08|22
1632361970000|2021-09-23 01:52:50|431.24|427.14|431.12|427.02|431.31|427.21|430.95|426.85|27
1632361980000|2021-09-23 01:53:00|431.05|426.95|431.2|427.1|431.21|427.11|430.9|426.8|24
1632361990000|2021-09-23 01:53:10|431.22|427.12|431.46|427.36|431.54|427.44|431.22|427.12|22
1632362000000|2021-09-23 01:53:20|431.44|427.34|431.51|427.41|431.52|427.42|431.39|427.29|23
1632362010000|2021-09-23 01:53:30|431.52|427.42|431.42|427.32|431.53|427.43|431.35|427.25|14
1632362020000|2021-09-23 01:53:40|431.38|427.28|431.13|427.03|431.38|427.28|431.12|427.02|15
1632362030000|2021-09-23 01:53:50|431.18|427.08|431.1|427|431.22|427.12|431.1|427|9
1632362040000|2021-09-23 01:54:00|431.15|427.05|431.15|427.05|431.19|427.09|431.13|427.03|7
1632362060000|2021-09-23 01:54:20|431.05|426.95|431.44|427.34|431.49|427.39|431.05|426.95|14
1632362070000|2021-09-23 01:54:30|431.52|427.42|431.45|427.35|431.56|427.46|431.44|427.34|9
1632362080000|2021-09-23 01:54:40|431.4|427.3|431.35|427.25|431.4|427.3|431.07|426.97|20
1632362090000|2021-09-23 01:54:50|431.32|427.22|431.25|427.15|431.45|427.35|431.25|427.15|14
1632362100000|2021-09-23 01:55:00|431.24|427.14|431.33|427.23|431.34|427.24|431.1|427|15
1632362110000|2021-09-23 01:55:10|431.48|427.38|431.49|427.39|431.55|427.45|431.43|427.33|15
1632362120000|2021-09-23 01:55:20|431.5|427.4|431.55|427.45|431.61|427.51|431.5|427.4|16
1632362130000|2021-09-23 01:55:30|431.56|427.46|431.62|427.52|431.62|427.52|431.54|427.44|9
1632362140000|2021-09-23 01:55:40|431.59|427.49|431.55|427.45|431.6|427.5|431.54|427.44|6
1632362150000|2021-09-23 01:55:50|431.52|427.42|431.54|427.44|431.57|427.47|431.51|427.41|8
1632362160000|2021-09-23 01:56:00|431.52|427.42|431.45|427.35|431.54|427.44|431.45|427.35|14
1632362170000|2021-09-23 01:56:10|431.42|427.32|431.3|427.2|431.46|427.36|431.25|427.15|16
1632362180000|2021-09-23 01:56:20|431.29|427.19|431.24|427.14|431.31|427.21|431.24|427.14|6
1632362190000|2021-09-23 01:56:30|431.25|427.15|431.59|427.49|431.6|427.5|431.23|427.13|13
1632362200000|2021-09-23 01:56:40|431.66|427.56|431.63|427.53|431.66|427.56|431.59|427.49|6
1632362210000|2021-09-23 01:56:50|431.62|427.52|431.45|427.35|431.62|427.52|431.45|427.35|15
1632362220000|2021-09-23 01:57:00|431.46|427.36|431.46|427.36|431.55|427.45|431.46|427.36|12
1632362230000|2021-09-23 01:57:10|431.53|427.43|431.47|427.37|431.53|427.43|431.44|427.34|11
1632362240000|2021-09-23 01:57:20|431.54|427.44|431.57|427.47|431.64|427.54|431.54|427.44|4
1632362250000|2021-09-23 01:57:30|431.58|427.48|431.57|427.47|431.58|427.48|431.53|427.43|6
1632362260000|2021-09-23 01:57:40|431.59|427.49|431.72|427.62|431.78|427.68|431.59|427.49|7
1632362270000|2021-09-23 01:57:50|431.68|427.58|431.64|427.54|431.91|427.81|431.63|427.53|11
1632362280000|2021-09-23 01:58:00|431.56|427.46|431.45|427.35|431.57|427.47|431.45|427.35|10
1632362290000|2021-09-23 01:58:10|431.49|427.39|431.34|427.24|431.49|427.39|431.34|427.24|3
1632362300000|2021-09-23 01:58:20|431.35|427.25|431.35|427.25|431.39|427.29|431.3|427.2|16
1632362310000|2021-09-23 01:58:30|431.4|427.3|431.3|427.2|431.5|427.4|431.3|427.2|12
1632362320000|2021-09-23 01:58:40|431.28|427.18|431.15|427.05|431.28|427.18|431.02|426.92|24
1632362330000|2021-09-23 01:58:50|431|426.9|431.45|427.35|431.45|427.35|431|426.9|8
1632362340000|2021-09-23 01:59:00|431.4|427.3|431.49|427.39|431.51|427.41|431.4|427.3|15
1632362350000|2021-09-23 01:59:10|431.47|427.37|431.45|427.35|431.5|427.4|431.33|427.23|13
1632362360000|2021-09-23 01:59:20|431.44|427.34|431.22|427.12|431.44|427.34|431.1|427|10
1632362370000|2021-09-23 01:59:30|431.3|427.2|431.09|426.99|431.3|427.2|431.09|426.99|7
1632362380000|2021-09-23 01:59:40|431.2|427.1|431.3|427.2|431.39|427.29|431.2|427.1|7
1632362390000|2021-09-23 01:59:50|431.18|427.08|431.31|427.21|431.4|427.3|431.17|427.07|8
1632362400000|2021-09-23 02:00:00|431.32|427.22|431.53|427.43|431.56|427.46|431.2|427.1|23
1632362410000|2021-09-23 02:00:10|431.57|427.47|431.6|427.5|431.6|427.5|431.56|427.46|9
1632362420000|2021-09-23 02:00:20|431.57|427.47|431.66|427.56|431.66|427.56|431.53|427.43|9
1632362430000|2021-09-23 02:00:30|431.59|427.49|431.59|427.49|431.59|427.49|431.57|427.47|3
1632362440000|2021-09-23 02:00:40|431.61|427.51|431.65|427.55|431.7|427.6|431.61|427.51|4
1632362450000|2021-09-23 02:00:50|431.7|427.6|431.53|427.43|431.7|427.6|431.47|427.37|15
1632362460000|2021-09-23 02:01:00|431.59|427.49|431.43|427.33|431.62|427.52|431.43|427.33|13
1632362470000|2021-09-23 02:01:10|431.49|427.39|431.44|427.34|431.52|427.42|431.4|427.3|11
1632362480000|2021-09-23 02:01:20|431.43|427.33|431.43|427.33|431.44|427.34|431.43|427.33|3
1632362490000|2021-09-23 02:01:30|431.42|427.32|431.16|427.06|431.5|427.4|431.16|427.06|10
1632362500000|2021-09-23 02:01:40|431.19|427.09|431.22|427.12|431.32|427.22|431.19|427.09|4
1632362510000|2021-09-23 02:01:50|431.27|427.17|431.36|427.26|431.36|427.26|431.26|427.16|11
1632362520000|2021-09-23 02:02:00|431.31|427.21|431.3|427.2|431.34|427.24|431.25|427.15|9
1632362530000|2021-09-23 02:02:10|431.19|427.09|430.76|426.66|431.19|427.09|430.75|426.65|14
1632362540000|2021-09-23 02:02:20|430.75|426.65|430.63|426.53|430.76|426.66|430.63|426.53|16
1632362550000|2021-09-23 02:02:30|430.6|426.5|430.75|426.65|430.87|426.77|430.6|426.5|16
1632362560000|2021-09-23 02:02:40|430.72|426.62|430.91|426.81|430.91|426.81|430.7|426.6|10
1632362570000|2021-09-23 02:02:50|430.9|426.8|430.47|426.37|430.92|426.82|430.47|426.37|18
1632362580000|2021-09-23 02:03:00|430.37|426.27|430.32|426.22|430.46|426.36|430.32|426.22|15
1632362590000|2021-09-23 02:03:10|430.37|426.27|430.23|426.13|430.4|426.3|430.2|426.1|16
1632362600000|2021-09-23 02:03:20|430.2|426.1|430.29|426.19|430.29|426.19|430.2|426.1|4
1632362610000|2021-09-23 02:03:30|430.3|426.2|430.05|425.95|430.3|426.2|430.02|425.92|23
1632362620000|2021-09-23 02:03:40|430|425.9|429.73|425.63|430.05|425.95|429.7|425.6|23
1632362630000|2021-09-23 02:03:50|429.77|425.67|430.05|425.95|430.06|425.96|429.7|425.6|18
1632362640000|2021-09-23 02:04:00|430.06|425.96|430.05|425.95|430.09|425.99|429.95|425.85|17
1632362650000|2021-09-23 02:04:10|430.06|425.96|430.08|425.98|430.25|426.15|430.04|425.94|18
1632362660000|2021-09-23 02:04:20|430.07|425.97|429.97|425.87|430.14|426.04|429.94|425.84|22
1632362670000|2021-09-23 02:04:30|429.9|425.8|430.05|425.95|430.06|425.96|429.9|425.8|18
1632362680000|2021-09-23 02:04:40|430.08|425.98|429.75|425.65|430.09|425.99|429.75|425.65|15
1632362690000|2021-09-23 02:04:50|429.74|425.64|429.97|425.87|430.02|425.92|429.65|425.55|27
1632362700000|2021-09-23 02:05:00|430.01|425.91|429.88|425.78|430.1|426|429.85|425.75|12
1632362710000|2021-09-23 02:05:10|429.85|425.75|430.01|425.91|430.03|425.93|429.85|425.75|14
1632362720000|2021-09-23 02:05:20|430.03|425.93|430.02|425.92|430.03|425.93|429.88|425.78|21
1632362730000|2021-09-23 02:05:30|430.01|425.91|430.04|425.94|430.04|425.94|429.91|425.81|13
1632362740000|2021-09-23 02:05:40|430.03|425.93|430.24|426.14|430.29|426.19|429.99|425.89|20
1632362750000|2021-09-23 02:05:50|430.25|426.15|430.26|426.16|430.37|426.27|430.22|426.12|13
1632362760000|2021-09-23 02:06:00|430.29|426.19|430.24|426.14|430.31|426.21|430.08|425.98|17
1632362770000|2021-09-23 02:06:10|430.27|426.17|430.35|426.25|430.38|426.28|430.27|426.17|6
1632362780000|2021-09-23 02:06:20|430.36|426.26|430.2|426.1|430.36|426.26|430.2|426.1|19
1632362790000|2021-09-23 02:06:30|430.18|426.08|430.12|426.02|430.18|426.08|430.02|425.92|15
1632362800000|2021-09-23 02:06:40|430.13|426.03|430.25|426.15|430.27|426.17|430.13|426.03|9
1632362810000|2021-09-23 02:06:50|430.27|426.17|430.5|426.4|430.59|426.49|430.25|426.15|14
1632362820000|2021-09-23 02:07:00|430.58|426.48|430.6|426.5|430.65|426.55|430.5|426.4|13
1632362830000|2021-09-23 02:07:10|430.57|426.47|430.43|426.33|430.6|426.5|430.43|426.33|5
1632362840000|2021-09-23 02:07:20|430.42|426.32|430.5|426.4|430.52|426.42|430.42|426.32|5
1632362850000|2021-09-23 02:07:30|430.55|426.45|430.5|426.4|430.65|426.55|430.47|426.37|9
1632362860000|2021-09-23 02:07:40|430.55|426.45|430.58|426.48|430.65|426.55|430.54|426.44|12
1632362870000|2021-09-23 02:07:50|430.53|426.43|430.55|426.45|430.55|426.45|430.47|426.37|8
1632362880000|2021-09-23 02:08:00|430.45|426.35|430.45|426.35|430.45|426.35|430.45|426.35|1
1632362890000|2021-09-23 02:08:10|430.4|426.3|430.27|426.17|430.4|426.3|430.27|426.17|4
1632362900000|2021-09-23 02:08:20|430.26|426.16|430.34|426.24|430.39|426.29|430.18|426.08|11
1632362910000|2021-09-23 02:08:30|430.3|426.2|430.3|426.2|430.3|426.2|430.23|426.13|4
1632362920000|2021-09-23 02:08:40|430.33|426.23|430.4|426.3|430.45|426.35|430.22|426.12|13
1632362930000|2021-09-23 02:08:50|430.36|426.26|430.35|426.25|430.36|426.26|430.35|426.25|2
1632362940000|2021-09-23 02:09:00|430.3|426.2|430.05|425.95|430.36|426.26|430.05|425.95|15
1632362950000|2021-09-23 02:09:10|429.98|425.88|429.92|425.82|430.05|425.95|429.92|425.82|14
1632362960000|2021-09-23 02:09:20|429.9|425.8|429.92|425.82|429.96|425.86|429.83|425.73|7
1632362970000|2021-09-23 02:09:30|429.9|425.8|430.05|425.95|430.05|425.95|429.9|425.8|10
1632362980000|2021-09-23 02:09:40|429.98|425.88|430.04|425.94|430.14|426.04|429.96|425.86|18
1632362990000|2021-09-23 02:09:50|430.05|425.95|430.03|425.93|430.15|426.05|430.01|425.91|4
1632363000000|2021-09-23 02:10:00|430.1|426|429.97|425.87|430.1|426|429.97|425.87|5
1632363010000|2021-09-23 02:10:10|429.94|425.84|429.92|425.82|429.97|425.87|429.92|425.82|10
1632363020000|2021-09-23 02:10:20|429.97|425.87|429.91|425.81|429.97|425.87|429.86|425.76|9
1632363030000|2021-09-23 02:10:30|429.89|425.79|429.9|425.8|429.9|425.8|429.85|425.75|6
1632363040000|2021-09-23 02:10:40|429.93|425.83|429.8|425.7|429.93|425.83|429.8|425.7|4
1632363050000|2021-09-23 02:10:50|429.9|425.8|429.85|425.75|429.93|425.83|429.82|425.72|15
1632363060000|2021-09-23 02:11:00|429.86|425.76|429.82|425.72|429.96|425.86|429.82|425.72|11
1632363070000|2021-09-23 02:11:10|429.7|425.6|429.58|425.48|429.7|425.6|429.55|425.45|10
1632363080000|2021-09-23 02:11:20|429.62|425.52|429.62|425.52|429.65|425.55|429.61|425.51|4
1632363090000|2021-09-23 02:11:30|429.65|425.55|429.62|425.52|429.65|425.55|429.61|425.51|4
1632363100000|2021-09-23 02:11:40|429.6|425.5|429.6|425.5|429.62|425.52|429.53|425.43|6
1632363110000|2021-09-23 02:11:50|429.57|425.47|429.65|425.55|429.65|425.55|429.57|425.47|4
1632363120000|2021-09-23 02:12:00|429.5|425.4|429.53|425.43|429.65|425.55|429.5|425.4|11
1632363130000|2021-09-23 02:12:10|429.55|425.45|429.54|425.44|429.67|425.57|429.53|425.43|11
1632363140000|2021-09-23 02:12:20|429.55|425.45|429.56|425.46|429.64|425.54|429.55|425.45|8
1632363150000|2021-09-23 02:12:30|429.58|425.48|429.52|425.42|429.65|425.55|429.52|425.42|9
1632363160000|2021-09-23 02:12:40|429.6|425.5|429.24|425.14|429.6|425.5|429.24|425.14|10
1632363170000|2021-09-23 02:12:50|429.26|425.16|429.06|424.96|429.26|425.16|429.04|424.94|18
1632363180000|2021-09-23 02:13:00|429.04|424.94|429.03|424.93|429.11|425.01|429|424.9|12
1632363190000|2021-09-23 02:13:10|429.02|424.92|429.2|425.1|429.2|425.1|429.02|424.92|8
1632363200000|2021-09-23 02:13:20|429.1|425|429.22|425.12|429.22|425.12|429|424.9|10
1632363210000|2021-09-23 02:13:30|429.2|425.1|429.09|424.99|429.2|425.1|429.09|424.99|10
1632363220000|2021-09-23 02:13:40|429.05|424.95|429.2|425.1|429.24|425.14|429.05|424.95|7
1632363230000|2021-09-23 02:13:50|429.23|425.13|429.12|425.02|429.28|425.18|428.95|424.85|14
1632363240000|2021-09-23 02:14:00|429.03|424.93|429.42|425.32|429.43|425.33|429.03|424.93|12
1632363250000|2021-09-23 02:14:10|429.39|425.29|429.4|425.3|429.43|425.33|429.35|425.25|8
1632363260000|2021-09-23 02:14:20|429.41|425.31|429.35|425.25|429.5|425.4|429.35|425.25|10
1632363270000|2021-09-23 02:14:30|429.36|425.26|429.41|425.31|429.49|425.39|429.34|425.24|13
1632363280000|2021-09-23 02:14:40|429.42|425.32|429.36|425.26|429.46|425.36|429.32|425.22|11
1632363290000|2021-09-23 02:14:50|429.32|425.22|429.36|425.26|429.46|425.36|429.3|425.2|17
1632363300000|2021-09-23 02:15:00|429.34|425.24|429.26|425.16|429.39|425.29|429.26|425.16|5
1632363310000|2021-09-23 02:15:10|429.28|425.18|429.34|425.24|429.34|425.24|429.28|425.18|7
1632363320000|2021-09-23 02:15:20|429.33|425.23|429.73|425.63|429.86|425.76|429.33|425.23|17
1632363330000|2021-09-23 02:15:30|429.72|425.62|430.23|426.13|430.23|426.13|429.72|425.62|21
1632363340000|2021-09-23 02:15:40|430.15|426.05|430.12|426.02|430.23|426.13|430.03|425.93|7
1632363350000|2021-09-23 02:15:50|430.13|426.03|430.33|426.23|430.43|426.33|430.13|426.03|15
1632363360000|2021-09-23 02:16:00|430.34|426.24|430.37|426.27|430.47|426.37|430.31|426.21|14
1632363370000|2021-09-23 02:16:10|430.44|426.34|430.24|426.14|430.44|426.34|430.24|426.14|24
1632363380000|2021-09-23 02:16:20|430.2|426.1|430.1|426|430.26|426.16|430.1|426|12
1632363390000|2021-09-23 02:16:30|430.16|426.06|430.27|426.17|430.29|426.19|430.1|426|16
1632363400000|2021-09-23 02:16:40|430.26|426.16|430.41|426.31|430.53|426.43|430.2|426.1|13
1632363410000|2021-09-23 02:16:50|430.51|426.41|430.58|426.48|430.58|426.48|430.4|426.3|13
1632363420000|2021-09-23 02:17:00|430.68|426.58|430.5|426.4|430.68|426.58|430.5|426.4|6
1632363430000|2021-09-23 02:17:10|430.49|426.39|430.39|426.29|430.49|426.39|430.3|426.2|8
1632363440000|2021-09-23 02:17:20|430.38|426.28|430.7|426.6|430.7|426.6|430.38|426.28|10
1632363450000|2021-09-23 02:17:30|430.71|426.61|430.64|426.54|430.71|426.61|430.63|426.53|8
1632363460000|2021-09-23 02:17:40|430.58|426.48|430.64|426.54|430.65|426.55|430.58|426.48|7
1632363470000|2021-09-23 02:17:50|430.65|426.55|430.55|426.45|430.67|426.57|430.55|426.45|12
1632363480000|2021-09-23 02:18:00|430.49|426.39|430.52|426.42|430.52|426.42|430.3|426.2|9
1632363490000|2021-09-23 02:18:10|430.53|426.43|430.32|426.22|430.53|426.43|430.29|426.19|18
1632363500000|2021-09-23 02:18:20|430.3|426.2|430.62|426.52|430.62|426.52|430.3|426.2|16
1632363510000|2021-09-23 02:18:30|430.67|426.57|430.94|426.84|430.95|426.85|430.67|426.57|23
1632363520000|2021-09-23 02:18:40|430.9|426.8|431.14|427.04|431.14|427.04|430.9|426.8|9
1632363530000|2021-09-23 02:18:50|431.13|427.03|431.13|427.03|431.25|427.15|431.1|427|6
1632363540000|2021-09-23 02:19:00|431.14|427.04|431.31|427.21|431.35|427.25|431.14|427.04|12
1632363550000|2021-09-23 02:19:10|431.33|427.23|431.16|427.06|431.33|427.23|431.11|427.01|20
1632363560000|2021-09-23 02:19:20|431.15|427.05|430.9|426.8|431.15|427.05|430.9|426.8|21
1632363570000|2021-09-23 02:19:30|431.03|426.93|430.97|426.87|431.05|426.95|430.93|426.83|20
1632363580000|2021-09-23 02:19:40|430.98|426.88|431.14|427.04|431.14|427.04|430.94|426.84|16
1632363590000|2021-09-23 02:19:50|431.13|427.03|431.14|427.04|431.16|427.06|431.13|427.03|4
1632363600000|2021-09-23 02:20:00|431.29|427.19|431.4|427.3|431.4|427.3|431.26|427.16|4
1632363610000|2021-09-23 02:20:10|431.39|427.29|431.34|427.24|431.39|427.29|431.25|427.15|8
1632363620000|2021-09-23 02:20:20|431.18|427.08|431.18|427.08|431.18|427.08|431.18|427.08|1
1632363630000|2021-09-23 02:20:30|431.34|427.24|431.19|427.09|431.34|427.24|431.16|427.06|11
1632363640000|2021-09-23 02:20:40|431.37|427.27|431.4|427.3|431.48|427.38|431.26|427.16|14
1632363650000|2021-09-23 02:20:50|431.41|427.31|431.49|427.39|431.5|427.4|431.41|427.31|10
1632363660000|2021-09-23 02:21:00|431.39|427.29|431.39|427.29|431.39|427.29|431.37|427.27|4
1632363670000|2021-09-23 02:21:10|431.4|427.3|431.47|427.37|431.55|427.45|431.33|427.23|16
1632363680000|2021-09-23 02:21:20|431.57|427.47|431.59|427.49|431.6|427.5|431.57|427.47|5
1632363690000|2021-09-23 02:21:30|431.6|427.5|431.78|427.68|431.78|427.68|431.6|427.5|3
1632363700000|2021-09-23 02:21:40|431.7|427.6|431.7|427.6|431.7|427.6|431.57|427.47|10
1632363710000|2021-09-23 02:21:50|431.59|427.49|431.61|427.51|431.72|427.62|431.59|427.49|6
1632363720000|2021-09-23 02:22:00|431.72|427.62|432.02|427.92|432.03|427.93|431.61|427.51|13
1632363730000|2021-09-23 02:22:10|432.03|427.93|432.21|428.11|432.21|428.11|431.95|427.85|12
1632363740000|2021-09-23 02:22:20|432.05|427.95|432.04|427.94|432.2|428.1|432.03|427.93|6
1632363750000|2021-09-23 02:22:30|432.03|427.93|431.9|427.8|432.11|428.01|431.9|427.8|16
1632363760000|2021-09-23 02:22:40|431.94|427.84|431.62|427.52|431.98|427.88|431.62|427.52|14
1632363770000|2021-09-23 02:22:50|431.63|427.53|431.5|427.4|431.68|427.58|431.5|427.4|10
1632363780000|2021-09-23 02:23:00|431.55|427.45|431.5|427.4|431.55|427.45|431.5|427.4|8
1632363790000|2021-09-23 02:23:10|431.53|427.43|431.93|427.83|432.07|427.97|431.5|427.4|23
1632363800000|2021-09-23 02:23:20|431.94|427.84|432.04|427.94|432.15|428.05|431.93|427.83|15
1632363810000|2021-09-23 02:23:30|432.05|427.95|432|427.9|432.17|428.07|431.9|427.8|19
1632363820000|2021-09-23 02:23:40|431.98|427.88|431.9|427.8|432.07|427.97|431.8|427.7|22
1632363830000|2021-09-23 02:23:50|431.93|427.83|431.94|427.84|431.94|427.84|431.9|427.8|3
1632363840000|2021-09-23 02:24:00|431.93|427.83|431.92|427.82|432.02|427.92|431.9|427.8|11
1632363850000|2021-09-23 02:24:10|431.91|427.81|431.97|427.87|431.97|427.87|431.91|427.81|3
1632363860000|2021-09-23 02:24:20|431.96|427.86|431.86|427.76|431.98|427.88|431.7|427.6|15
1632363870000|2021-09-23 02:24:30|431.87|427.77|432.11|428.01|432.22|428.12|431.87|427.77|20
1632363880000|2021-09-23 02:24:40|432.09|427.99|431.96|427.86|432.09|427.99|431.92|427.82|10
1632363890000|2021-09-23 02:24:50|431.95|427.85|431.95|427.85|432.05|427.95|431.95|427.85|7
1632363900000|2021-09-23 02:25:00|432.04|427.94|432.02|427.92|432.05|427.95|431.95|427.85|5
1632363910000|2021-09-23 02:25:10|432.05|427.95|431.96|427.86|432.25|428.15|431.9|427.8|19
1632363920000|2021-09-23 02:25:20|431.97|427.87|431.9|427.8|432.23|428.13|431.9|427.8|12
1632363930000|2021-09-23 02:25:30|432.04|427.94|431.8|427.7|432.08|427.98|431.8|427.7|7
1632363950000|2021-09-23 02:25:50|431.82|427.72|431.49|427.39|431.86|427.76|431.42|427.32|17
1632363960000|2021-09-23 02:26:00|431.47|427.37|431.27|427.17|431.51|427.41|431.24|427.14|14
1632363970000|2021-09-23 02:26:10|431.24|427.14|431.24|427.14|431.39|427.29|431.19|427.09|27
1632363980000|2021-09-23 02:26:20|431.2|427.1|431.25|427.15|431.39|427.29|431.2|427.1|8
1632363990000|2021-09-23 02:26:30|431.39|427.29|431.39|427.29|431.4|427.3|431.2|427.1|13
1632364000000|2021-09-23 02:26:40|431.4|427.3|431.24|427.14|431.4|427.3|431.2|427.1|13
1632364010000|2021-09-23 02:26:50|431.27|427.17|431.25|427.15|431.4|427.3|431.2|427.1|13
1632364020000|2021-09-23 02:27:00|431.24|427.14|431.62|427.52|431.62|427.52|431.24|427.14|21
1632364030000|2021-09-23 02:27:10|431.63|427.53|431.49|427.39|431.88|427.78|431.49|427.39|24
1632364040000|2021-09-23 02:27:20|431.41|427.31|431.35|427.25|431.43|427.33|431.28|427.18|12
1632364050000|2021-09-23 02:27:30|431.39|427.29|431.46|427.36|431.46|427.36|431.36|427.26|6
1632364060000|2021-09-23 02:27:40|431.44|427.34|431.34|427.24|431.44|427.34|431.26|427.16|21
1632364070000|2021-09-23 02:27:50|431.44|427.34|431.49|427.39|431.49|427.39|431.4|427.3|6
1632364080000|2021-09-23 02:28:00|431.5|427.4|431.46|427.36|431.5|427.4|431.41|427.31|12
1632364090000|2021-09-23 02:28:10|431.43|427.33|431.41|427.31|431.43|427.33|431.33|427.23|4
1632364100000|2021-09-23 02:28:20|431.4|427.3|431.54|427.44|431.54|427.44|431.32|427.22|18
1632364110000|2021-09-23 02:28:30|431.55|427.45|431.47|427.37|431.55|427.45|431.4|427.3|12
1632364120000|2021-09-23 02:28:40|431.48|427.38|431.51|427.41|431.52|427.42|431.41|427.31|12
1632364130000|2021-09-23 02:28:50|431.49|427.39|431.94|427.84|431.96|427.86|431.49|427.39|24
1632364140000|2021-09-23 02:29:00|431.95|427.85|431.98|427.88|431.98|427.88|431.95|427.85|6
1632364150000|2021-09-23 02:29:10|432.02|427.92|432.31|428.21|432.37|428.27|432.01|427.91|11
1632364160000|2021-09-23 02:29:20|432.26|428.16|432.22|428.12|432.33|428.23|432.22|428.12|13
1632364170000|2021-09-23 02:29:30|432.23|428.13|432.17|428.07|432.36|428.26|432.17|428.07|21
1632364180000|2021-09-23 02:29:40|432.16|428.06|432.15|428.05|432.31|428.21|432.1|428|13
1632364190000|2021-09-23 02:29:50|432.1|428|431.83|427.73|432.1|428|431.82|427.72|21
1632364200000|2021-09-23 02:30:00|431.96|427.86|431.81|427.71|431.96|427.86|431.73|427.63|16
1632364210000|2021-09-23 02:30:10|431.78|427.68|431.76|427.66|431.8|427.7|431.7|427.6|14
1632364220000|2021-09-23 02:30:20|431.74|427.64|431.4|427.3|431.78|427.68|431.4|427.3|15
1632364230000|2021-09-23 02:30:30|431.45|427.35|431.32|427.22|431.45|427.35|431.22|427.12|20
1632364240000|2021-09-23 02:30:40|431.34|427.24|431.4|427.3|431.55|427.45|431.32|427.22|18
1632364250000|2021-09-23 02:30:50|431.6|427.5|431.6|427.5|431.64|427.54|431.54|427.44|11
1632364260000|2021-09-23 02:31:00|431.61|427.51|431.58|427.48|431.63|427.53|431.57|427.47|7
1632364270000|2021-09-23 02:31:10|431.57|427.47|432|427.9|432.02|427.92|431.5|427.4|17
1632364280000|2021-09-23 02:31:20|432.02|427.92|431.99|427.89|432.04|427.94|431.99|427.89|5
1632364290000|2021-09-23 02:31:30|431.98|427.88|431.98|427.88|432|427.9|431.98|427.88|6
1632364300000|2021-09-23 02:31:40|432.01|427.91|432.12|428.02|432.13|428.03|432.01|427.91|11
1632364310000|2021-09-23 02:31:50|432.14|428.04|431.8|427.7|432.14|428.04|431.8|427.7|17
1632364320000|2021-09-23 02:32:00|431.81|427.71|431.64|427.54|431.82|427.72|431.64|427.54|19
1632364330000|2021-09-23 02:32:10|431.66|427.56|431.66|427.56|431.71|427.61|431.66|427.56|7
1632364340000|2021-09-23 02:32:20|431.65|427.55|431.6|427.5|431.67|427.57|431.6|427.5|4
1632364350000|2021-09-23 02:32:30|431.68|427.58|431.7|427.6|431.71|427.61|431.6|427.5|7
1632364360000|2021-09-23 02:32:40|431.6|427.5|431.6|427.5|431.6|427.5|431.6|427.5|1
1632364370000|2021-09-23 02:32:50|431.74|427.64|431.7|427.6|431.74|427.64|431.55|427.45|12
1632364380000|2021-09-23 02:33:00|431.65|427.55|431.5|427.4|431.7|427.6|431.4|427.3|11
1632364390000|2021-09-23 02:33:10|431.4|427.3|431.4|427.3|431.53|427.43|431.4|427.3|4
1632364400000|2021-09-23 02:33:20|431.54|427.44|431.43|427.33|431.54|427.44|431.4|427.3|5
1632364410000|2021-09-23 02:33:30|431.4|427.3|431.71|427.61|431.82|427.72|431.4|427.3|13
1632364420000|2021-09-23 02:33:40|431.7|427.6|431.6|427.5|431.8|427.7|431.6|427.5|11
1632364430000|2021-09-23 02:33:50|431.55|427.45|431.38|427.28|431.65|427.55|431.3|427.2|9
1632364440000|2021-09-23 02:34:00|431.63|427.53|431.3|427.2|431.65|427.55|431.3|427.2|14
1632364450000|2021-09-23 02:34:10|431.33|427.23|431.38|427.28|431.56|427.46|431.33|427.23|11
1632364460000|2021-09-23 02:34:20|431.28|427.18|431.1|427|431.53|427.43|431.1|427|17
1632364470000|2021-09-23 02:34:30|431.12|427.02|430.87|426.77|431.12|427.02|430.8|426.7|9
1632364480000|2021-09-23 02:34:40|431.08|426.98|430.75|426.65|431.12|427.02|430.75|426.65|20
1632364490000|2021-09-23 02:34:50|430.78|426.68|430.8|426.7|431.04|426.94|430.75|426.65|13
1632364500000|2021-09-23 02:35:00|430.82|426.72|430.8|426.7|430.82|426.72|430.5|426.4|17
1632364510000|2021-09-23 02:35:10|430.85|426.75|431.07|426.97|431.07|426.97|430.84|426.74|13
1632364520000|2021-09-23 02:35:20|431.17|427.07|431.35|427.25|431.35|427.25|431|426.9|15
1632364530000|2021-09-23 02:35:30|431.37|427.27|431.7|427.6|431.7|427.6|431.37|427.27|16
1632364540000|2021-09-23 02:35:40|431.69|427.59|431.69|427.59|431.69|427.59|431.65|427.55|3
1632364550000|2021-09-23 02:35:50|431.54|427.44|431.79|427.69|431.79|427.69|431.54|427.44|8
1632364560000|2021-09-23 02:36:00|431.77|427.67|431.74|427.64|431.81|427.71|431.69|427.59|11
1632364570000|2021-09-23 02:36:10|431.8|427.7|431.62|427.52|431.8|427.7|431.62|427.52|9
1632364580000|2021-09-23 02:36:20|431.76|427.66|432.05|427.95|432.1|428|431.7|427.6|15
1632364590000|2021-09-23 02:36:30|432.04|427.94|431.95|427.85|432.1|428|431.95|427.85|13
1632364600000|2021-09-23 02:36:40|431.93|427.83|432.01|427.91|432.04|427.94|431.93|427.83|13
1632364610000|2021-09-23 02:36:50|431.96|427.86|431.98|427.88|432.06|427.96|431.93|427.83|6
1632364620000|2021-09-23 02:37:00|431.99|427.89|432|427.9|432.1|428|431.98|427.88|7
1632364630000|2021-09-23 02:37:10|431.95|427.85|432.16|428.06|432.16|428.06|431.95|427.85|8
1632364640000|2021-09-23 02:37:20|432.15|428.05|431.97|427.87|432.16|428.06|431.93|427.83|11
1632364650000|2021-09-23 02:37:30|432.1|428|431.92|427.82|432.1|428|431.92|427.82|9
1632364660000|2021-09-23 02:37:40|431.93|427.83|431.91|427.81|431.93|427.83|431.89|427.79|3
1632364670000|2021-09-23 02:37:50|431.98|427.88|432.07|427.97|432.1|428|431.98|427.88|6
1632364680000|2021-09-23 02:38:00|432.12|428.02|432.25|428.15|432.28|428.18|432.1|428|13
1632364690000|2021-09-23 02:38:10|432.24|428.14|432.21|428.11|432.24|428.14|432.05|427.95|6
1632364700000|2021-09-23 02:38:20|432.22|428.12|432.31|428.21|432.43|428.33|432.15|428.05|16
1632364710000|2021-09-23 02:38:30|432.2|428.1|432.53|428.43|432.53|428.43|432.2|428.1|14
1632364720000|2021-09-23 02:38:40|432.54|428.44|432.84|428.74|432.85|428.75|432.54|428.44|18
1632364730000|2021-09-23 02:38:50|432.85|428.75|432.93|428.83|432.98|428.88|432.8|428.7|19
1632364740000|2021-09-23 02:39:00|432.96|428.86|432.85|428.75|432.96|428.86|432.82|428.72|8
1632364750000|2021-09-23 02:39:10|432.86|428.76|432.94|428.84|432.97|428.87|432.86|428.76|9
1632364760000|2021-09-23 02:39:20|432.97|428.87|432.97|428.87|432.99|428.89|432.88|428.78|5
1632364770000|2021-09-23 02:39:30|433.01|428.91|433|428.9|433.02|428.92|432.95|428.85|6
1632364780000|2021-09-23 02:39:40|432.99|428.89|432.99|428.89|433|428.9|432.99|428.89|3
1632364790000|2021-09-23 02:39:50|433|428.9|432.79|428.69|433.04|428.94|432.7|428.6|21
1632364800000|2021-09-23 02:40:00|432.8|428.7|432.96|428.86|433.01|428.91|432.67|428.57|22
1632364810000|2021-09-23 02:40:10|432.92|428.82|432.91|428.81|432.92|428.82|432.84|428.74|8
1632364820000|2021-09-23 02:40:20|432.88|428.78|432.85|428.75|432.94|428.84|432.82|428.72|16
1632364830000|2021-09-23 02:40:30|432.84|428.74|433.17|429.07|433.17|429.07|432.68|428.58|19
1632364840000|2021-09-23 02:40:40|433.18|429.08|432.98|428.88|433.32|429.22|432.93|428.83|25
1632364850000|2021-09-23 02:40:50|432.99|428.89|432.98|428.88|433.12|429.02|432.94|428.84|13
1632364860000|2021-09-23 02:41:00|432.96|428.86|433.15|429.05|433.15|429.05|432.9|428.8|14
1632364870000|2021-09-23 02:41:10|433.1|429|432.93|428.83|433.1|429|432.7|428.6|17
1632364880000|2021-09-23 02:41:20|432.94|428.84|433.04|428.94|433.19|429.09|432.9|428.8|11
1632364890000|2021-09-23 02:41:30|433|428.9|432.95|428.85|433.1|429|432.95|428.85|10
1632364900000|2021-09-23 02:41:40|433.02|428.92|432.97|428.87|433.02|428.92|432.97|428.87|2
1632364910000|2021-09-23 02:41:50|432.9|428.8|432.73|428.63|433.13|429.03|432.7|428.6|15
1632364920000|2021-09-23 02:42:00|432.7|428.6|432.64|428.54|432.8|428.7|432.6|428.5|9
1632364930000|2021-09-23 02:42:10|432.6|428.5|432.7|428.6|432.74|428.64|432.6|428.5|5
1632364940000|2021-09-23 02:42:20|432.83|428.73|432.75|428.65|433|428.9|432.75|428.65|9
1632364950000|2021-09-23 02:42:30|432.7|428.6|432.53|428.43|432.7|428.6|432.29|428.19|24
1632364960000|2021-09-23 02:42:40|432.58|428.48|432.65|428.55|432.73|428.63|432.58|428.48|13
1632364970000|2021-09-23 02:42:50|432.66|428.56|432.44|428.34|432.81|428.71|432.4|428.3|15
1632364980000|2021-09-23 02:43:00|432.53|428.43|432.58|428.48|432.62|428.52|432.4|428.3|18
1632364990000|2021-09-23 02:43:10|432.5|428.4|432.4|428.3|432.57|428.47|432.4|428.3|14
1632365000000|2021-09-23 02:43:20|432.41|428.31|432.73|428.63|432.93|428.83|432.41|428.31|12
1632365010000|2021-09-23 02:43:30|432.74|428.64|432.93|428.83|432.93|428.83|432.73|428.63|7
1632365020000|2021-09-23 02:43:40|432.9|428.8|432.9|428.8|432.93|428.83|432.9|428.8|5
1632365030000|2021-09-23 02:43:50|433|428.9|432.95|428.85|433|428.9|432.85|428.75|10
1632365040000|2021-09-23 02:44:00|432.94|428.84|432.6|428.5|432.95|428.85|432.6|428.5|14
1632365050000|2021-09-23 02:44:10|432.68|428.58|432.74|428.64|432.87|428.77|432.68|428.58|14
1632365060000|2021-09-23 02:44:20|432.75|428.65|432.8|428.7|432.8|428.7|432.7|428.6|8
1632365070000|2021-09-23 02:44:30|432.79|428.69|432.7|428.6|432.89|428.79|432.7|428.6|14
1632365080000|2021-09-23 02:44:40|432.83|428.73|433.02|428.92|433.1|429|432.83|428.73|5
1632365090000|2021-09-23 02:44:50|433.03|428.93|433.22|429.12|433.29|429.19|432.9|428.8|11
1632365100000|2021-09-23 02:45:00|433.24|429.14|433.43|429.33|433.59|429.49|433.24|429.14|19
1632365110000|2021-09-23 02:45:10|433.44|429.34|433.14|429.04|433.44|429.34|433.1|429|13
1632365120000|2021-09-23 02:45:20|432.9|428.8|433.1|429|433.21|429.11|432.9|428.8|16
1632365130000|2021-09-23 02:45:30|433.13|429.03|433.1|429|433.13|429.03|433|428.9|7
1632365140000|2021-09-23 02:45:40|433.24|429.14|433.1|429|433.26|429.16|433.1|429|9
1632365150000|2021-09-23 02:45:50|433.2|429.1|432.9|428.8|433.2|429.1|432.9|428.8|6
1632365160000|2021-09-23 02:46:00|432.95|428.85|432.72|428.62|433.01|428.91|432.72|428.62|7
1632365170000|2021-09-23 02:46:10|432.67|428.57|432.72|428.62|432.72|428.62|432.6|428.5|5
1632365180000|2021-09-23 02:46:20|432.73|428.63|432.73|428.63|432.73|428.63|432.73|428.63|1
1632365190000|2021-09-23 02:46:30|432.72|428.62|432.72|428.62|432.87|428.77|432.72|428.62|6
1632365200000|2021-09-23 02:46:40|432.73|428.63|432.78|428.68|432.8|428.7|432.7|428.6|6
1632365210000|2021-09-23 02:46:50|432.79|428.69|432.53|428.43|432.79|428.69|432.5|428.4|8
1632365220000|2021-09-23 02:47:00|432.5|428.4|432.45|428.35|432.59|428.49|432.45|428.35|15
1632365230000|2021-09-23 02:47:10|432.52|428.42|432.54|428.44|432.6|428.5|432.48|428.38|11
1632365240000|2021-09-23 02:47:20|432.53|428.43|432.46|428.36|432.53|428.43|432.3|428.2|12
1632365250000|2021-09-23 02:47:30|432.39|428.29|432.39|428.29|432.55|428.45|432.39|428.29|3
1632365260000|2021-09-23 02:47:40|432.4|428.3|432.66|428.56|432.66|428.56|432.3|428.2|19
1632365270000|2021-09-23 02:47:50|432.51|428.41|432.33|428.23|432.58|428.48|432.3|428.2|22
1632365280000|2021-09-23 02:48:00|432.52|428.42|432.35|428.25|432.52|428.42|432.35|428.25|2
1632365290000|2021-09-23 02:48:10|432.33|428.23|432.3|428.2|432.35|428.25|432.3|428.2|4
1632365310000|2021-09-23 02:48:30|432.34|428.24|432.3|428.2|432.51|428.41|432.3|428.2|9
1632365320000|2021-09-23 02:48:40|432.4|428.3|432.29|428.19|432.44|428.34|432.25|428.15|10
1632365330000|2021-09-23 02:48:50|432.3|428.2|432.3|428.2|432.35|428.25|432.3|428.2|6
1632365340000|2021-09-23 02:49:00|432.35|428.25|432.43|428.33|432.67|428.57|432.35|428.25|14
1632365350000|2021-09-23 02:49:10|432.3|428.2|432.33|428.23|432.43|428.33|432.3|428.2|12
1632365360000|2021-09-23 02:49:20|432.39|428.29|432.4|428.3|432.4|428.3|432.3|428.2|5
1632365370000|2021-09-23 02:49:30|432.3|428.2|432.36|428.26|432.42|428.32|432.24|428.14|13
1632365380000|2021-09-23 02:49:40|432.27|428.17|432.02|427.92|432.27|428.17|432|427.9|11
1632365390000|2021-09-23 02:49:50|432.03|427.93|432.1|428|432.1|428|432.03|427.93|8
1632365400000|2021-09-23 02:50:00|432|427.9|432.12|428.02|432.25|428.15|432|427.9|8
1632365410000|2021-09-23 02:50:10|432.15|428.05|432.07|427.97|432.17|428.07|432|427.9|10
1632365420000|2021-09-23 02:50:20|431.86|427.76|431.83|427.73|432.05|427.95|431.83|427.73|12
1632365430000|2021-09-23 02:50:30|431.79|427.69|431.8|427.7|431.8|427.7|431.79|427.69|2
1632365440000|2021-09-23 02:50:40|431.81|427.71|431.75|427.65|431.83|427.73|431.75|427.65|7
1632365450000|2021-09-23 02:50:50|431.74|427.64|431.7|427.6|431.92|427.82|431.7|427.6|11
1632365460000|2021-09-23 02:51:00|431.96|427.86|431.77|427.67|431.96|427.86|431.67|427.57|4
1632365470000|2021-09-23 02:51:10|431.74|427.64|431.7|427.6|431.77|427.67|431.7|427.6|3
1632365480000|2021-09-23 02:51:20|431.98|427.88|432.02|427.92|432.02|427.92|431.86|427.76|12
1632365490000|2021-09-23 02:51:30|432.03|427.93|432.09|427.99|432.09|427.99|431.98|427.88|7
1632365500000|2021-09-23 02:51:40|432.11|428.01|432.04|427.94|432.13|428.03|432|427.9|9
1632365510000|2021-09-23 02:51:50|431.8|427.7|431.86|427.76|431.86|427.76|431.8|427.7|7
1632365520000|2021-09-23 02:52:00|432.04|427.94|432.06|427.96|432.06|427.96|431.86|427.76|11
1632365530000|2021-09-23 02:52:10|432.07|427.97|432.42|428.32|432.42|428.32|432.03|427.93|8
1632365540000|2021-09-23 02:52:20|432.2|428.1|432.54|428.44|432.54|428.44|432.2|428.1|16
1632365560000|2021-09-23 02:52:40|432.47|428.37|432.55|428.45|432.55|428.45|432.47|428.37|2
1632365570000|2021-09-23 02:52:50|432.59|428.49|432.4|428.3|432.59|428.49|432.4|428.3|7
1632365580000|2021-09-23 02:53:00|432.5|428.4|432.84|428.74|432.9|428.8|432.5|428.4|24
1632365590000|2021-09-23 02:53:10|432.87|428.77|432.78|428.68|432.87|428.77|432.75|428.65|7
1632365600000|2021-09-23 02:53:20|432.81|428.71|432.85|428.75|432.93|428.83|432.78|428.68|8
1632365610000|2021-09-23 02:53:30|432.84|428.74|432.73|428.63|432.84|428.74|432.71|428.61|15
1632365620000|2021-09-23 02:53:40|432.6|428.5|432.77|428.67|432.81|428.71|432.6|428.5|9
1632365630000|2021-09-23 02:53:50|432.76|428.66|432.94|428.84|432.98|428.88|432.76|428.66|15
1632365640000|2021-09-23 02:54:00|432.92|428.82|432.93|428.83|433|428.9|432.9|428.8|10
1632365650000|2021-09-23 02:54:10|432.7|428.6|432.72|428.62|432.72|428.62|432.68|428.58|4
1632365660000|2021-09-23 02:54:20|432.69|428.59|432.7|428.6|432.75|428.65|432.68|428.58|8
1632365670000|2021-09-23 02:54:30|432.73|428.63|432.71|428.61|432.76|428.66|432.71|428.61|6
1632365680000|2021-09-23 02:54:40|432.78|428.68|432.7|428.6|432.78|428.68|432.7|428.6|7
1632365690000|2021-09-23 02:54:50|432.78|428.68|433|428.9|433|428.9|432.78|428.68|7
1632365700000|2021-09-23 02:55:00|433.01|428.91|432.94|428.84|433.01|428.91|432.86|428.76|11
1632365710000|2021-09-23 02:55:10|432.89|428.79|432.88|428.78|432.89|428.79|432.76|428.66|12
1632365720000|2021-09-23 02:55:20|432.91|428.81|433.13|429.03|433.18|429.08|432.9|428.8|11
1632365730000|2021-09-23 02:55:30|433.16|429.06|433.44|429.34|433.48|429.38|433.16|429.06|17
1632365740000|2021-09-23 02:55:40|433.33|429.23|433.34|429.24|433.48|429.38|433.33|429.23|8
1632365750000|2021-09-23 02:55:50|433.43|429.33|433.24|429.14|433.48|429.38|433.24|429.14|12
1632365760000|2021-09-23 02:56:00|433.25|429.15|433|428.9|433.25|429.15|433|428.9|13
1632365770000|2021-09-23 02:56:10|433.07|428.97|433.15|429.05|433.15|429.05|433|428.9|6
1632365780000|2021-09-23 02:56:20|433.26|429.16|433.04|428.94|433.26|429.16|433.04|428.94|3
1632365790000|2021-09-23 02:56:30|433.18|429.08|433.25|429.15|433.25|429.15|433.18|429.08|2
1632365800000|2021-09-23 02:56:40|433.1|429|432.95|428.85|433.13|429.03|432.93|428.83|13
1632365810000|2021-09-23 02:56:50|432.94|428.84|432.83|428.73|432.95|428.85|432.8|428.7|7
1632365820000|2021-09-23 02:57:00|432.88|428.78|432.65|428.55|432.88|428.78|432.65|428.55|11
1632365830000|2021-09-23 02:57:10|432.69|428.59|432.62|428.52|432.69|428.59|432.62|428.52|10
1632365840000|2021-09-23 02:57:20|432.63|428.53|432.77|428.67|432.77|428.67|432.6|428.5|11
1632365850000|2021-09-23 02:57:30|432.92|428.82|432.8|428.7|432.92|428.82|432.8|428.7|2
1632365860000|2021-09-23 02:57:40|432.92|428.82|432.89|428.79|432.99|428.89|432.86|428.76|12
1632365870000|2021-09-23 02:57:50|433.01|428.91|432.9|428.8|433.15|429.05|432.9|428.8|11
1632365880000|2021-09-23 02:58:00|432.93|428.83|433.04|428.94|433.13|429.03|432.93|428.83|18
1632365890000|2021-09-23 02:58:10|432.96|428.86|433.04|428.94|433.04|428.94|432.92|428.82|6
1632365900000|2021-09-23 02:58:20|432.92|428.82|432.96|428.86|433.05|428.95|432.92|428.82|15
1632365910000|2021-09-23 02:58:30|433.08|428.98|433.04|428.94|433.09|428.99|432.9|428.8|14
1632365920000|2021-09-23 02:58:40|433.11|429.01|432.97|428.87|433.11|429.01|432.96|428.86|13
1632365930000|2021-09-23 02:58:50|432.95|428.85|432.85|428.75|432.95|428.85|432.79|428.69|16
1632365940000|2021-09-23 02:59:00|432.93|428.83|432.89|428.79|432.95|428.85|432.89|428.79|6
1632365950000|2021-09-23 02:59:10|433|428.9|433.01|428.91|433.01|428.91|433|428.9|2
1632365960000|2021-09-23 02:59:20|433|428.9|432.86|428.76|433.06|428.96|432.86|428.76|7
1632365970000|2021-09-23 02:59:30|432.9|428.8|432.87|428.77|432.9|428.8|432.85|428.75|11
1632365980000|2021-09-23 02:59:40|432.93|428.83|432.86|428.76|432.93|428.83|432.8|428.7|5
1632365990000|2021-09-23 02:59:50|432.85|428.75|432.91|428.81|432.91|428.81|432.83|428.73|6
1632366000000|2021-09-23 03:00:00|432.93|428.83|433.15|429.05|433.24|429.14|432.9|428.8|15
1632366010000|2021-09-23 03:00:10|433.22|429.12|433.26|429.16|433.34|429.24|433.16|429.06|14
1632366020000|2021-09-23 03:00:20|433.24|429.14|433.13|429.03|433.41|429.31|433.09|428.99|18
1632366030000|2021-09-23 03:00:30|433.08|428.98|433.01|428.91|433.08|428.98|432.95|428.85|11
1632366040000|2021-09-23 03:00:40|433.03|428.93|433|428.9|433.04|428.94|432.94|428.84|9
1632366050000|2021-09-23 03:00:50|432.99|428.89|433|428.9|433.04|428.94|432.99|428.89|11
1632366060000|2021-09-23 03:01:00|432.97|428.87|432.97|428.87|433.02|428.92|432.95|428.85|11
1632366070000|2021-09-23 03:01:10|432.96|428.86|432.57|428.47|432.96|428.86|432.57|428.47|22
1632366080000|2021-09-23 03:01:20|432.66|428.56|432.5|428.4|432.66|428.56|432.48|428.38|10
1632366090000|2021-09-23 03:01:30|432.47|428.37|432.48|428.38|432.59|428.49|432.35|428.25|20
1632366100000|2021-09-23 03:01:40|432.5|428.4|432.47|428.37|432.57|428.47|432.35|428.25|15
1632366110000|2021-09-23 03:01:50|432.49|428.39|432.4|428.3|432.63|428.53|432.4|428.3|17
1632366120000|2021-09-23 03:02:00|432.43|428.33|432.58|428.48|432.64|428.54|432.3|428.2|19
1632366130000|2021-09-23 03:02:10|432.53|428.43|432.3|428.2|432.57|428.47|432.3|428.2|15
1632366140000|2021-09-23 03:02:20|432.2|428.1|432.32|428.22|432.43|428.33|432.2|428.1|18
1632366150000|2021-09-23 03:02:30|432.38|428.28|432.39|428.29|432.51|428.41|432.32|428.22|21
1632366160000|2021-09-23 03:02:40|432.41|428.31|432.32|428.22|432.49|428.39|432.32|428.22|12
1632366170000|2021-09-23 03:02:50|432.34|428.24|432.24|428.14|432.39|428.29|432.1|428|22
1632366180000|2021-09-23 03:03:00|432.17|428.07|431.94|427.84|432.17|428.07|431.9|427.8|20
1632366190000|2021-09-23 03:03:10|431.89|427.79|431.99|427.89|432.01|427.91|431.79|427.69|23
1632366200000|2021-09-23 03:03:20|432|427.9|432.35|428.25|432.4|428.3|432|427.9|22
1632366210000|2021-09-23 03:03:30|432.36|428.26|432.37|428.27|432.46|428.36|432.3|428.2|10
1632366220000|2021-09-23 03:03:40|432.31|428.21|432.3|428.2|432.36|428.26|432.19|428.09|11
1632366240000|2021-09-23 03:04:00|432.11|428.01|432.16|428.06|432.28|428.18|432|427.9|7
1632366250000|2021-09-23 03:04:10|432.17|428.07|432.11|428.01|432.24|428.14|432.09|427.99|7
1632366260000|2021-09-23 03:04:20|432.06|427.96|432.74|428.64|432.74|428.64|432.06|427.96|20
1632366270000|2021-09-23 03:04:30|432.75|428.65|432.85|428.75|432.95|428.85|432.73|428.63|14
1632366280000|2021-09-23 03:04:40|432.8|428.7|432.95|428.85|432.98|428.88|432.75|428.65|12
1632366290000|2021-09-23 03:04:50|432.85|428.75|432.64|428.54|432.85|428.75|432.61|428.51|12
1632366300000|2021-09-23 03:05:00|432.65|428.55|432.73|428.63|432.79|428.69|432.65|428.55|15
1632366310000|2021-09-23 03:05:10|432.77|428.67|432.89|428.79|432.95|428.85|432.7|428.6|14
1632366320000|2021-09-23 03:05:20|432.88|428.78|432.67|428.57|432.9|428.8|432.67|428.57|20
1632366330000|2021-09-23 03:05:30|432.6|428.5|432.68|428.58|432.73|428.63|432.6|428.5|6
1632366340000|2021-09-23 03:05:40|432.74|428.64|432.87|428.77|432.93|428.83|432.74|428.64|13
1632366350000|2021-09-23 03:05:50|432.97|428.87|432.9|428.8|432.97|428.87|432.9|428.8|5
1632366360000|2021-09-23 03:06:00|432.88|428.78|432.77|428.67|432.88|428.78|432.72|428.62|10
1632366370000|2021-09-23 03:06:10|432.62|428.52|432.5|428.4|432.62|428.52|432.5|428.4|4
1632366380000|2021-09-23 03:06:20|432.6|428.5|432.7|428.6|432.71|428.61|432.6|428.5|9
1632366390000|2021-09-23 03:06:30|432.55|428.45|432.5|428.4|432.59|428.49|432.5|428.4|4
1632366400000|2021-09-23 03:06:40|432.63|428.53|432.72|428.62|432.8|428.7|432.63|428.53|6
1632366410000|2021-09-23 03:06:50|432.6|428.5|432.91|428.81|432.94|428.84|432.6|428.5|15
1632366420000|2021-09-23 03:07:00|432.92|428.82|433.04|428.94|433.04|428.94|432.87|428.77|5
1632366430000|2021-09-23 03:07:10|433.05|428.95|432.92|428.82|433.07|428.97|432.91|428.81|11
1632366440000|2021-09-23 03:07:20|432.84|428.74|432.78|428.68|432.94|428.84|432.78|428.68|9
1632366450000|2021-09-23 03:07:30|432.76|428.66|432.8|428.7|432.8|428.7|432.74|428.64|3
1632366460000|2021-09-23 03:07:40|432.79|428.69|432.81|428.71|432.81|428.71|432.79|428.69|3
1632366470000|2021-09-23 03:07:50|432.82|428.72|432.78|428.68|433|428.9|432.7|428.6|20
1632366480000|2021-09-23 03:08:00|432.84|428.74|432.7|428.6|432.97|428.87|432.7|428.6|11
1632366490000|2021-09-23 03:08:10|432.74|428.64|432.72|428.62|432.82|428.72|432.72|428.62|8
1632366500000|2021-09-23 03:08:20|432.69|428.59|432.55|428.45|432.69|428.59|432.55|428.45|11
1632366510000|2021-09-23 03:08:30|432.44|428.34|432.45|428.35|432.55|428.45|432.44|428.34|5
1632366520000|2021-09-23 03:08:40|432.46|428.36|432.6|428.5|432.6|428.5|432.46|428.36|5
1632366530000|2021-09-23 03:08:50|432.59|428.49|432.33|428.23|432.59|428.49|432.17|428.07|13
1632366540000|2021-09-23 03:09:00|432.19|428.09|432.29|428.19|432.29|428.19|432.07|427.97|13
1632366550000|2021-09-23 03:09:10|432.28|428.18|432.17|428.07|432.28|428.18|432.02|427.92|9
1632366560000|2021-09-23 03:09:20|432.18|428.08|432.11|428.01|432.18|428.08|432.06|427.96|13
1632366570000|2021-09-23 03:09:30|432.04|427.94|431.93|427.83|432.06|427.96|431.93|427.83|6
1632366580000|2021-09-23 03:09:40|432|427.9|432.07|427.97|432.07|427.97|431.85|427.75|8
1632366590000|2021-09-23 03:09:50|431.94|427.84|431.94|427.84|431.94|427.84|431.94|427.84|1
1632366600000|2021-09-23 03:10:00|432.05|427.95|431.94|427.84|432.05|427.95|431.94|427.84|2
1632366610000|2021-09-23 03:10:10|432.05|427.95|431.5|427.4|432.05|427.95|431.5|427.4|16
1632366620000|2021-09-23 03:10:20|431.52|427.42|431.53|427.43|431.73|427.63|431.52|427.42|10
1632366630000|2021-09-23 03:10:30|431.54|427.44|431.55|427.45|431.71|427.61|431.53|427.43|7
1632366640000|2021-09-23 03:10:40|431.56|427.46|431.78|427.68|431.8|427.7|431.56|427.46|15
1632366650000|2021-09-23 03:10:50|431.79|427.69|431.84|427.74|432.2|428.1|431.7|427.6|11
1632366660000|2021-09-23 03:11:00|431.8|427.7|431.9|427.8|431.93|427.83|431.7|427.6|7
1632366670000|2021-09-23 03:11:10|431.92|427.82|431.85|427.75|431.97|427.87|431.73|427.63|22
1632366680000|2021-09-23 03:11:20|431.86|427.76|431.41|427.31|431.9|427.8|431.41|427.31|24
1632366690000|2021-09-23 03:11:30|431.37|427.27|431.84|427.74|431.84|427.74|431.37|427.27|13
1632366700000|2021-09-23 03:11:40|431.6|427.5|431.74|427.64|431.74|427.64|431.6|427.5|8
1632366710000|2021-09-23 03:11:50|431.78|427.68|431.79|427.69|431.79|427.69|431.76|427.66|3
1632366720000|2021-09-23 03:12:00|431.57|427.47|431.76|427.66|431.79|427.69|431.49|427.39|7
1632366730000|2021-09-23 03:12:10|431.79|427.69|431.8|427.7|431.8|427.7|431.64|427.54|6
1632366740000|2021-09-23 03:12:20|431.81|427.71|431.66|427.56|431.81|427.71|431.62|427.52|9
1632366750000|2021-09-23 03:12:30|431.54|427.44|431.68|427.58|431.68|427.58|431.54|427.44|4
1632366760000|2021-09-23 03:12:40|431.69|427.59|431.68|427.58|431.7|427.6|431.65|427.55|5
1632366770000|2021-09-23 03:12:50|431.86|427.76|431.76|427.66|431.86|427.76|431.72|427.62|6
1632366780000|2021-09-23 03:13:00|431.75|427.65|432|427.9|432.13|428.03|431.73|427.63|21
1632366790000|2021-09-23 03:13:10|431.95|427.85|431.6|427.5|431.95|427.85|431.58|427.48|15
1632366800000|2021-09-23 03:13:20|431.59|427.49|431.69|427.59|431.74|427.64|431.59|427.49|11
1632366810000|2021-09-23 03:13:30|431.7|427.6|431.67|427.57|431.7|427.6|431.61|427.51|11
1632366820000|2021-09-23 03:13:40|431.69|427.59|431.9|427.8|431.93|427.83|431.69|427.59|14
1632366830000|2021-09-23 03:13:50|431.97|427.87|432.01|427.91|432.01|427.91|431.95|427.85|13
1632366840000|2021-09-23 03:14:00|432.03|427.93|432.03|427.93|432.03|427.93|432.02|427.92|3
1632366850000|2021-09-23 03:14:10|432.06|427.96|432.18|428.08|432.18|428.08|432.06|427.96|5
1632366860000|2021-09-23 03:14:20|432.19|428.09|432.3|428.2|432.31|428.21|432.19|428.09|12
1632366870000|2021-09-23 03:14:30|432.31|428.21|432.87|428.77|433.02|428.92|432.31|428.21|26
1632366880000|2021-09-23 03:14:40|432.88|428.78|433.2|429.1|433.45|429.35|432.87|428.77|14
1632366890000|2021-09-23 03:14:50|433.25|429.15|433.08|428.98|433.34|429.24|433.06|428.96|23
1632366900000|2021-09-23 03:15:00|433.05|428.95|432.93|428.83|433.09|428.99|432.88|428.78|5
1632366910000|2021-09-23 03:15:10|432.89|428.79|432.64|428.54|432.97|428.87|432.52|428.42|14
1632366920000|2021-09-23 03:15:20|432.63|428.53|432.8|428.7|432.81|428.71|432.63|428.53|16
1632366930000|2021-09-23 03:15:30|432.83|428.73|433.2|429.1|433.23|429.13|432.8|428.7|17
1632366940000|2021-09-23 03:15:40|433.23|429.13|433.2|429.1|433.33|429.23|433.14|429.04|15
1632366950000|2021-09-23 03:15:50|433.25|429.15|433.51|429.41|433.51|429.41|433.25|429.15|20
1632366960000|2021-09-23 03:16:00|433.55|429.45|433.33|429.23|433.55|429.45|433.33|429.23|16
1632366970000|2021-09-23 03:16:10|433.35|429.25|433.31|429.21|433.37|429.27|433.1|429|18
1632366980000|2021-09-23 03:16:20|433.14|429.04|433.19|429.09|433.19|429.09|433.1|429|12
1632366990000|2021-09-23 03:16:30|433.2|429.1|433.28|429.18|433.37|429.27|433.1|429|17
1632367000000|2021-09-23 03:16:40|433.27|429.17|433.37|429.27|433.37|429.27|433.27|429.17|13
1632367010000|2021-09-23 03:16:50|433.38|429.28|433.35|429.25|433.38|429.28|433.28|429.18|20
1632367020000|2021-09-23 03:17:00|433.34|429.24|433.24|429.14|433.37|429.27|433.12|429.02|14
1632367030000|2021-09-23 03:17:10|433.18|429.08|433.37|429.27|433.38|429.28|433.08|428.98|18
1632367040000|2021-09-23 03:17:20|433.22|429.12|433.2|429.1|433.37|429.27|433.2|429.1|9
1632367050000|2021-09-23 03:17:30|433.23|429.13|433.29|429.19|433.29|429.19|433.18|429.08|8
1632367060000|2021-09-23 03:17:40|433.25|429.15|433.53|429.43|433.53|429.43|433.25|429.15|13
1632367070000|2021-09-23 03:17:50|433.51|429.41|433.4|429.3|433.54|429.44|433.37|429.27|18
1632367080000|2021-09-23 03:18:00|433.47|429.37|433.34|429.24|433.52|429.42|433.3|429.2|19
1632367090000|2021-09-23 03:18:10|433.4|429.3|433.3|429.2|433.64|429.54|433.25|429.15|18
1632367100000|2021-09-23 03:18:20|433.38|429.28|433.35|429.25|433.47|429.37|433.34|429.24|17
1632367110000|2021-09-23 03:18:30|433.34|429.24|433.28|429.18|433.35|429.25|433.1|429|15
1632367120000|2021-09-23 03:18:40|433.16|429.06|433.23|429.13|433.25|429.15|433.05|428.95|17
1632367130000|2021-09-23 03:18:50|433.34|429.24|433.22|429.12|433.34|429.24|433.21|429.11|3
1632367140000|2021-09-23 03:19:00|433.36|429.26|433.1|429|433.43|429.33|433|428.9|18
1632367150000|2021-09-23 03:19:10|433.14|429.04|433.14|429.04|433.14|429.04|433.1|429|7
1632367160000|2021-09-23 03:19:20|433.15|429.05|433.49|429.39|433.56|429.46|433.1|429|23
1632367170000|2021-09-23 03:19:30|433.53|429.43|433.55|429.45|433.55|429.45|433.52|429.42|8
1632367180000|2021-09-23 03:19:40|433.57|429.47|433.59|429.49|433.7|429.6|433.54|429.44|13
1632367190000|2021-09-23 03:19:50|433.56|429.46|434.27|430.17|434.27|430.17|433.56|429.46|15
1632367200000|2021-09-23 03:20:00|434.25|430.15|434.91|430.81|434.95|430.85|433.9|429.8|33
1632367210000|2021-09-23 03:20:10|434.9|430.8|435.83|431.73|435.85|431.75|434.9|430.8|25
1632367220000|2021-09-23 03:20:20|435.76|431.66|435.31|431.21|435.82|431.72|435.23|431.13|25
1632367230000|2021-09-23 03:20:30|435.35|431.25|435.95|431.85|435.95|431.85|435.32|431.22|23
1632367240000|2021-09-23 03:20:40|435.96|431.86|436.49|432.39|436.49|432.39|435.7|431.6|30
1632367250000|2021-09-23 03:20:50|436.52|432.42|436.51|432.41|436.88|432.78|436.48|432.38|32
1632367260000|2021-09-23 03:21:00|436.33|432.23|435.75|431.65|436.33|432.23|435.55|431.45|31
1632367270000|2021-09-23 03:21:10|435.62|431.52|435.85|431.75|436|431.9|435.6|431.5|31
1632367280000|2021-09-23 03:21:20|435.9|431.8|436.43|432.33|436.65|432.55|435.85|431.75|30
1632367290000|2021-09-23 03:21:30|436.39|432.29|435.86|431.76|436.44|432.34|435.86|431.76|29
1632367300000|2021-09-23 03:21:40|435.9|431.8|435.86|431.76|436.1|432|435.83|431.73|22
1632367310000|2021-09-23 03:21:50|435.89|431.79|435.57|431.47|435.95|431.85|435.57|431.47|29
1632367320000|2021-09-23 03:22:00|435.48|431.38|435.45|431.35|435.5|431.4|435.36|431.26|22
1632367330000|2021-09-23 03:22:10|435.5|431.4|435.54|431.44|435.6|431.5|435.37|431.27|17
1632367340000|2021-09-23 03:22:20|435.51|431.41|435.38|431.28|435.55|431.45|435.35|431.25|16
1632367350000|2021-09-23 03:22:30|435.35|431.25|435|430.9|435.41|431.31|435|430.9|22
1632367360000|2021-09-23 03:22:40|435.15|431.05|435.35|431.25|435.75|431.65|435|430.9|30
1632367370000|2021-09-23 03:22:50|435.2|431.1|435.1|431|435.25|431.15|435.1|431|13
1632367380000|2021-09-23 03:23:00|435.08|430.98|435.25|431.15|435.25|431.15|435.08|430.98|19
1632367390000|2021-09-23 03:23:10|435.15|431.05|435.12|431.02|435.27|431.17|435.11|431.01|16
1632367400000|2021-09-23 03:23:20|435.17|431.07|435.58|431.48|435.58|431.48|435.17|431.07|17
1632367410000|2021-09-23 03:23:30|435.75|431.65|435.64|431.54|435.75|431.65|435.62|431.52|11
1632367420000|2021-09-23 03:23:40|435.6|431.5|435.84|431.74|435.95|431.85|435.6|431.5|22
1632367430000|2021-09-23 03:23:50|435.8|431.7|435.97|431.87|436.15|432.05|435.7|431.6|20
1632367440000|2021-09-23 03:24:00|436.05|431.95|435.7|431.6|436.05|431.95|435.7|431.6|24
1632367450000|2021-09-23 03:24:10|435.63|431.53|435.95|431.85|436.11|432.01|435.59|431.49|30
1632367460000|2021-09-23 03:24:20|436|431.9|435.75|431.65|436.25|432.15|435.7|431.6|30
1632367470000|2021-09-23 03:24:30|435.65|431.55|435.74|431.64|435.74|431.64|435.5|431.4|22
1632367480000|2021-09-23 03:24:40|435.76|431.66|435.65|431.55|435.76|431.66|435.4|431.3|16
1632367490000|2021-09-23 03:24:50|435.68|431.58|435.62|431.52|435.75|431.65|435.55|431.45|16
1632367500000|2021-09-23 03:25:00|435.65|431.55|435.4|431.3|435.85|431.75|435.4|431.3|19
1632367510000|2021-09-23 03:25:10|435.43|431.33|435.25|431.15|435.45|431.35|435.2|431.1|16
1632367520000|2021-09-23 03:25:20|435.24|431.14|435.42|431.32|435.53|431.43|435.19|431.09|15
1632367530000|2021-09-23 03:25:30|435.4|431.3|435.85|431.75|435.88|431.78|435.3|431.2|19
1632367540000|2021-09-23 03:25:40|435.86|431.76|435.57|431.47|435.95|431.85|435.55|431.45|17
1632367550000|2021-09-23 03:25:50|435.55|431.45|435.33|431.23|435.55|431.45|435.33|431.23|14
1632367560000|2021-09-23 03:26:00|435.28|431.18|435.14|431.04|435.29|431.19|435.1|431|22
1632367570000|2021-09-23 03:26:10|435.1|431|435.17|431.07|435.25|431.15|435.1|431|12
1632367580000|2021-09-23 03:26:20|435.25|431.15|434.75|430.65|435.25|431.15|434.74|430.64|26
1632367590000|2021-09-23 03:26:30|434.79|430.69|435.03|430.93|435.13|431.03|434.57|430.47|29
1632367600000|2021-09-23 03:26:40|435.05|430.95|435.03|430.93|435.05|430.95|434.91|430.81|17
1632367610000|2021-09-23 03:26:50|435.04|430.94|435.2|431.1|435.2|431.1|434.9|430.8|21
1632367620000|2021-09-23 03:27:00|435.17|431.07|435.15|431.05|435.45|431.35|434.97|430.87|29
1632367630000|2021-09-23 03:27:10|435.06|430.96|435.32|431.22|435.34|431.24|434.9|430.8|24
1632367640000|2021-09-23 03:27:20|435.4|431.3|435.44|431.34|435.65|431.55|435.4|431.3|23
1632367650000|2021-09-23 03:27:30|435.48|431.38|436.27|432.17|436.3|432.2|435.34|431.24|29
1632367660000|2021-09-23 03:27:40|436.25|432.15|436.43|432.33|436.8|432.7|436.14|432.04|29
1632367670000|2021-09-23 03:27:50|436.46|432.36|435.78|431.68|436.46|432.36|435.78|431.68|29
1632367680000|2021-09-23 03:28:00|435.67|431.57|434.87|430.77|435.7|431.6|434.87|430.77|34
1632367690000|2021-09-23 03:28:10|434.88|430.78|434.27|430.17|434.89|430.79|434.19|430.09|32
1632367700000|2021-09-23 03:28:20|434.33|430.23|434.33|430.23|434.4|430.3|434|429.9|33
1632367710000|2021-09-23 03:28:30|434.39|430.29|434.19|430.09|434.6|430.5|434.14|430.04|34
1632367720000|2021-09-23 03:28:40|434.21|430.11|434.77|430.67|434.92|430.82|434.19|430.09|36
1632367730000|2021-09-23 03:28:50|434.75|430.65|435.85|431.75|435.94|431.84|434.66|430.56|32
1632367740000|2021-09-23 03:29:00|435.64|431.54|435.93|431.83|435.93|431.83|435.55|431.45|27
1632367750000|2021-09-23 03:29:10|435.91|431.81|435.84|431.74|436.06|431.96|435.63|431.53|25
1632367760000|2021-09-23 03:29:20|435.85|431.75|435.65|431.55|435.97|431.87|435.58|431.48|30
1632367770000|2021-09-23 03:29:30|435.7|431.6|435.42|431.32|435.74|431.64|435.37|431.27|24
1632367780000|2021-09-23 03:29:40|435.5|431.4|435.54|431.44|435.54|431.44|435.16|431.06|25
1632367790000|2021-09-23 03:29:50|435.51|431.41|436|431.9|436.5|432.4|435.51|431.41|28
1632367800000|2021-09-23 03:30:00|436.1|432|436|431.9|436.2|432.1|435.93|431.83|29
1632367810000|2021-09-23 03:30:10|435.9|431.8|435.65|431.55|435.95|431.85|435.6|431.5|22
1632367820000|2021-09-23 03:30:20|435.5|431.4|435.2|431.1|435.58|431.48|435.1|431|26
1632367830000|2021-09-23 03:30:30|435.22|431.12|435.61|431.51|435.72|431.62|435.22|431.12|27
1632367840000|2021-09-23 03:30:40|435.58|431.48|435.45|431.35|435.75|431.65|435.45|431.35|18
1632367850000|2021-09-23 03:30:50|435.42|431.32|435.54|431.44|435.55|431.45|435.25|431.15|28
1632367860000|2021-09-23 03:31:00|435.55|431.45|436|431.9|436.12|432.02|435.5|431.4|30
1632367870000|2021-09-23 03:31:10|436.05|431.95|435.9|431.8|436.05|431.95|435.85|431.75|25
1632367880000|2021-09-23 03:31:20|435.8|431.7|436.06|431.96|436.06|431.96|435.65|431.55|28
1632367890000|2021-09-23 03:31:30|436.1|432|437.11|433.01|437.11|433.01|435.68|431.58|25
1632367900000|2021-09-23 03:31:40|437.2|433.1|436.96|432.86|437.43|433.33|436.55|432.45|31
1632367910000|2021-09-23 03:31:50|436.93|432.83|436.73|432.63|436.95|432.85|436.7|432.6|25
1632367920000|2021-09-23 03:32:00|436.7|432.6|436.78|432.68|436.85|432.75|436.68|432.58|20
1632367930000|2021-09-23 03:32:10|436.7|432.6|436.58|432.48|436.95|432.85|436.58|432.48|19
1632367940000|2021-09-23 03:32:20|436.5|432.4|436.59|432.49|436.75|432.65|436.5|432.4|14
1632367950000|2021-09-23 03:32:30|436.62|432.52|436.85|432.75|436.85|432.75|436.62|432.52|20
1632367960000|2021-09-23 03:32:40|436.82|432.72|436.62|432.52|436.85|432.75|436.62|432.52|13
1632367970000|2021-09-23 03:32:50|436.65|432.55|436.75|432.65|436.75|432.65|436.53|432.43|24
1632367980000|2021-09-23 03:33:00|436.71|432.61|436.77|432.67|436.95|432.85|436.71|432.61|18
1632367990000|2021-09-23 03:33:10|436.73|432.63|436.77|432.67|436.85|432.75|436.7|432.6|7
1632368000000|2021-09-23 03:33:20|436.78|432.68|436.95|432.85|436.95|432.85|436.7|432.6|15
1632368010000|2021-09-23 03:33:30|436.79|432.69|436.74|432.64|436.79|432.69|436.64|432.54|12
1632368020000|2021-09-23 03:33:40|436.7|432.6|438.04|433.94|438.04|433.94|436.7|432.6|30
1632368030000|2021-09-23 03:33:50|438.07|433.97|437.95|433.85|438.2|434.1|437.85|433.75|20
1632368040000|2021-09-23 03:34:00|437.89|433.79|437.97|433.87|438.06|433.96|437.85|433.75|17
1632368050000|2021-09-23 03:34:10|438|433.9|437.93|433.83|438|433.9|437.8|433.7|13
1632368060000|2021-09-23 03:34:20|437.84|433.74|437.68|433.58|437.91|433.81|437.67|433.57|18
1632368070000|2021-09-23 03:34:30|437.7|433.6|437.76|433.66|437.76|433.66|437.4|433.3|19
1632368080000|2021-09-23 03:34:40|437.77|433.67|437.81|433.71|437.81|433.71|437.5|433.4|18
1632368090000|2021-09-23 03:34:50|437.77|433.67|437.84|433.74|437.84|433.74|437.59|433.49|18
1632368100000|2021-09-23 03:35:00|437.59|433.49|437.63|433.53|437.71|433.61|437.59|433.49|14
1632368110000|2021-09-23 03:35:10|437.65|433.55|437.61|433.51|437.72|433.62|437.48|433.38|12
1632368120000|2021-09-23 03:35:20|437.72|433.62|437.54|433.44|437.72|433.62|437.39|433.29|13
1632368130000|2021-09-23 03:35:30|437.5|433.4|437.65|433.55|437.65|433.55|437.5|433.4|7
1632368140000|2021-09-23 03:35:40|437.49|433.39|437.22|433.12|437.55|433.45|437.19|433.09|15
1632368150000|2021-09-23 03:35:50|437.05|432.95|436.9|432.8|437.06|432.96|436.59|432.49|23
1632368160000|2021-09-23 03:36:00|436.91|432.81|437.21|433.11|437.6|433.5|436.91|432.81|24
1632368170000|2021-09-23 03:36:10|437.26|433.16|437.3|433.2|437.45|433.35|437.2|433.1|19
1632368180000|2021-09-23 03:36:20|437.39|433.29|437.84|433.74|437.84|433.74|437.22|433.12|19
1632368190000|2021-09-23 03:36:30|437.9|433.8|437.63|433.53|438.07|433.97|437.6|433.5|25
1632368200000|2021-09-23 03:36:40|437.69|433.59|437.55|433.45|437.69|433.59|437.54|433.44|17
1632368210000|2021-09-23 03:36:50|437.5|433.4|437.38|433.28|437.52|433.42|437.27|433.17|21
1632368220000|2021-09-23 03:37:00|437.34|433.24|437.35|433.25|437.35|433.25|437.18|433.08|13
1632368230000|2021-09-23 03:37:10|437.11|433.01|437.29|433.19|437.35|433.25|437.09|432.99|24
1632368240000|2021-09-23 03:37:20|437.32|433.22|437.24|433.14|437.32|433.22|437.18|433.08|21
1632368250000|2021-09-23 03:37:30|437.25|433.15|437.2|433.1|437.35|433.25|437.14|433.04|19
1632368260000|2021-09-23 03:37:40|437.19|433.09|437.11|433.01|437.27|433.17|437.11|433.01|12
1632368270000|2021-09-23 03:37:50|437.21|433.11|436.95|432.85|437.21|433.11|436.94|432.84|11
1632368280000|2021-09-23 03:38:00|436.94|432.84|436.9|432.8|436.96|432.86|436.78|432.68|17
1632368290000|2021-09-23 03:38:10|436.85|432.75|436.72|432.62|436.95|432.85|436.71|432.61|16
1632368300000|2021-09-23 03:38:20|436.71|432.61|436.59|432.49|436.72|432.62|436.59|432.49|8
1632368310000|2021-09-23 03:38:30|436.71|432.61|436.48|432.38|436.71|432.61|436.48|432.38|5
1632368320000|2021-09-23 03:38:40|436.51|432.41|436.65|432.55|437.02|432.92|436.48|432.38|26
1632368330000|2021-09-23 03:38:50|436.54|432.44|436.62|432.52|436.65|432.55|436.48|432.38|19
1632368340000|2021-09-23 03:39:00|436.67|432.57|436.8|432.7|437|432.9|436.65|432.55|15
1632368350000|2021-09-23 03:39:10|436.85|432.75|436.92|432.82|436.92|432.82|436.67|432.57|15
1632368360000|2021-09-23 03:39:20|436.94|432.84|436.68|432.58|437.05|432.95|436.66|432.56|20
1632368370000|2021-09-23 03:39:30|436.67|432.57|436.75|432.65|436.8|432.7|436.67|432.57|23
1632368380000|2021-09-23 03:39:40|436.8|432.7|436.7|432.6|436.8|432.7|436.55|432.45|9
1632368390000|2021-09-23 03:39:50|436.65|432.55|436.74|432.64|436.74|432.64|436.5|432.4|11
1632368400000|2021-09-23 03:40:00|436.73|432.63|436.75|432.65|436.77|432.67|436.59|432.49|12
1632368410000|2021-09-23 03:40:10|436.74|432.64|436.74|432.64|436.77|432.67|436.7|432.6|12
1632368420000|2021-09-23 03:40:20|436.6|432.5|436.6|432.5|436.6|432.5|436.6|432.5|1
1632368430000|2021-09-23 03:40:30|436.5|432.4|436.64|432.54|436.73|432.63|436.5|432.4|13
1632368440000|2021-09-23 03:40:40|436.66|432.56|436.7|432.6|436.7|432.6|436.58|432.48|14
1632368450000|2021-09-23 03:40:50|436.66|432.56|436.67|432.57|436.69|432.59|436.64|432.54|5
1632368460000|2021-09-23 03:41:00|436.59|432.49|436.44|432.34|436.65|432.55|436.42|432.32|8
1632368470000|2021-09-23 03:41:10|436.35|432.25|435.95|431.85|436.38|432.28|435.95|431.85|25
1632368480000|2021-09-23 03:41:20|436.05|431.95|436.45|432.35|436.45|432.35|436.01|431.91|23
1632368490000|2021-09-23 03:41:30|436.44|432.34|436.35|432.25|436.45|432.35|436.3|432.2|9
1632368500000|2021-09-23 03:41:40|436.3|432.2|436.34|432.24|436.37|432.27|436.23|432.13|19
1632368510000|2021-09-23 03:41:50|436.45|432.35|436.4|432.3|436.45|432.35|436.3|432.2|3
1632368520000|2021-09-23 03:42:00|436.3|432.2|436.07|431.97|436.35|432.25|436.06|431.96|17
1632368530000|2021-09-23 03:42:10|436.13|432.03|436.15|432.05|436.15|432.05|436.05|431.95|14
1632368540000|2021-09-23 03:42:20|436.13|432.03|436.16|432.06|436.2|432.1|436.1|432|8
1632368550000|2021-09-23 03:42:30|436.1|432|435.95|431.85|436.19|432.09|435.92|431.82|19
1632368560000|2021-09-23 03:42:40|435.93|431.83|436.03|431.93|436.05|431.95|435.92|431.82|11
1632368570000|2021-09-23 03:42:50|435.89|431.79|436.14|432.04|436.15|432.05|435.89|431.79|14
1632368580000|2021-09-23 03:43:00|436.07|431.97|436.1|432|436.16|432.06|435.99|431.89|12
1632368590000|2021-09-23 03:43:10|436.08|431.98|436.05|431.95|436.1|432|436.04|431.94|15
1632368600000|2021-09-23 03:43:20|436.03|431.93|436.77|432.67|436.8|432.7|436|431.9|19
1632368610000|2021-09-23 03:43:30|436.75|432.65|437.22|433.12|437.22|433.12|436.75|432.65|15
1632368620000|2021-09-23 03:43:40|437.3|433.2|436.95|432.85|437.3|433.2|436.95|432.85|13
1632368630000|2021-09-23 03:43:50|436.94|432.84|436.93|432.83|436.95|432.85|436.7|432.6|28
1632368640000|2021-09-23 03:44:00|436.92|432.82|437.54|433.44|437.54|433.44|436.9|432.8|19
1632368650000|2021-09-23 03:44:10|437.53|433.43|437.44|433.34|437.65|433.55|437.43|433.33|23
1632368660000|2021-09-23 03:44:20|437.61|433.51|437.7|433.6|437.85|433.75|437.48|433.38|26
1632368670000|2021-09-23 03:44:30|437.58|433.48|437.66|433.56|437.73|433.63|437.48|433.38|22
1632368680000|2021-09-23 03:44:40|437.67|433.57|437.55|433.45|437.71|433.61|437.55|433.45|17
1632368690000|2021-09-23 03:44:50|437.53|433.43|437.54|433.44|437.61|433.51|437.48|433.38|20
1632368700000|2021-09-23 03:45:00|437.61|433.51|437.78|433.68|437.83|433.73|437.61|433.51|17
1632368710000|2021-09-23 03:45:10|437.84|433.74|437.79|433.69|437.85|433.75|437.72|433.62|8
1632368720000|2021-09-23 03:45:20|437.82|433.72|437.56|433.46|437.82|433.72|437.5|433.4|6
1632368730000|2021-09-23 03:45:30|437.59|433.49|437.57|433.47|437.74|433.64|437.5|433.4|14
1632368740000|2021-09-23 03:45:40|437.67|433.57|437.55|433.45|437.67|433.57|437.55|433.45|6
1632368750000|2021-09-23 03:45:50|437.34|433.24|437.49|433.39|437.73|433.63|437.27|433.17|20
1632368760000|2021-09-23 03:46:00|437.5|433.4|437.54|433.44|437.66|433.56|437.44|433.34|23
1632368770000|2021-09-23 03:46:10|437.52|433.42|437.64|433.54|437.64|433.54|437.46|433.36|26
1632368780000|2021-09-23 03:46:20|437.6|433.5|437.63|433.53|437.66|433.56|437.6|433.5|12
1632368790000|2021-09-23 03:46:30|437.65|433.55|437.63|433.53|437.69|433.59|437.6|433.5|8
1632368800000|2021-09-23 03:46:40|437.62|433.52|437.72|433.62|437.72|433.62|437.62|433.52|7
1632368810000|2021-09-23 03:46:50|437.74|433.64|437.74|433.64|437.74|433.64|437.71|433.61|14
1632368820000|2021-09-23 03:47:00|437.73|433.63|437.79|433.69|437.79|433.69|437.73|433.63|9
1632368830000|2021-09-23 03:47:10|437.86|433.76|437.9|433.8|437.94|433.84|437.86|433.76|8
1632368840000|2021-09-23 03:47:20|438.02|433.92|437.74|433.64|438.02|433.92|437.74|433.64|10
1632368850000|2021-09-23 03:47:30|437.75|433.65|437.9|433.8|437.9|433.8|437.74|433.64|9
1632368860000|2021-09-23 03:47:40|438|433.9|437.9|433.8|438.02|433.92|437.9|433.8|4
1632368870000|2021-09-23 03:47:50|438.02|433.92|437.9|433.8|438.02|433.92|437.86|433.76|5
1632368880000|2021-09-23 03:48:00|437.83|433.73|437.9|433.8|437.96|433.86|437.83|433.73|3
1632368890000|2021-09-23 03:48:10|437.93|433.83|437.78|433.68|437.99|433.89|437.78|433.68|12
1632368900000|2021-09-23 03:48:20|437.88|433.78|437.81|433.71|437.89|433.79|437.78|433.68|9
1632368910000|2021-09-23 03:48:30|437.9|433.8|437.94|433.84|437.94|433.84|437.85|433.75|7
1632368920000|2021-09-23 03:48:40|437.9|433.8|437.89|433.79|438.16|434.06|437.84|433.74|18
1632368930000|2021-09-23 03:48:50|437.86|433.76|437.61|433.51|437.86|433.76|437.61|433.51|19
1632368940000|2021-09-23 03:49:00|437.63|433.53|437.55|433.45|437.68|433.58|437.55|433.45|14
1632368950000|2021-09-23 03:49:10|437.59|433.49|437.2|433.1|437.63|433.53|437.17|433.07|28
1632368960000|2021-09-23 03:49:20|437.17|433.07|437.16|433.06|437.24|433.14|437.05|432.95|24
1632368970000|2021-09-23 03:49:30|437.14|433.04|437.14|433.04|437.21|433.11|437.09|432.99|13
1632368980000|2021-09-23 03:49:40|437.2|433.1|437.24|433.14|437.28|433.18|437.18|433.08|10
1632368990000|2021-09-23 03:49:50|437.28|433.18|436.98|432.88|437.28|433.18|436.98|432.88|13
1632369000000|2021-09-23 03:50:00|437.05|432.95|436.95|432.85|437.05|432.95|436.7|432.6|23
1632369010000|2021-09-23 03:50:10|437.06|432.96|437|432.9|437.15|433.05|437|432.9|9
1632369020000|2021-09-23 03:50:20|437.15|433.05|437|432.9|437.15|433.05|437|432.9|5
1632369030000|2021-09-23 03:50:30|437.04|432.94|437.03|432.93|437.07|432.97|437|432.9|9
1632369040000|2021-09-23 03:50:40|437.07|432.97|437.46|433.36|437.48|433.38|437.03|432.93|15
1632369050000|2021-09-23 03:50:50|437.4|433.3|437.32|433.22|437.58|433.48|437.3|433.2|19
1632369060000|2021-09-23 03:51:00|437.34|433.24|437.08|432.98|437.35|433.25|437.08|432.98|15
1632369070000|2021-09-23 03:51:10|437.03|432.93|437.25|433.15|437.46|433.36|437.03|432.93|11
1632369080000|2021-09-23 03:51:20|437.29|433.19|437.41|433.31|437.41|433.31|437.18|433.08|16
1632369090000|2021-09-23 03:51:30|437.45|433.35|437.26|433.16|437.45|433.35|437.26|433.16|11
1632369100000|2021-09-23 03:51:40|437.31|433.21|437.02|432.92|437.35|433.25|437.02|432.92|17
1632369110000|2021-09-23 03:51:50|437.04|432.94|437.11|433.01|437.13|433.03|437.04|432.94|12
1632369120000|2021-09-23 03:52:00|437.08|432.98|437.25|433.15|437.27|433.17|437.08|432.98|17
1632369130000|2021-09-23 03:52:10|437.27|433.17|437.41|433.31|437.41|433.31|437.13|433.03|22
1632369140000|2021-09-23 03:52:20|437.42|433.32|437.41|433.31|437.42|433.32|437.38|433.28|12
1632369150000|2021-09-23 03:52:30|437.42|433.32|437.29|433.19|437.5|433.4|437.29|433.19|14
1632369160000|2021-09-23 03:52:40|437.36|433.26|437.33|433.23|437.53|433.43|437.33|433.23|15
1632369170000|2021-09-23 03:52:50|437.38|433.28|437.35|433.25|437.6|433.5|437.32|433.22|14
1632369180000|2021-09-23 03:53:00|437.32|433.22|437.31|433.21|437.35|433.25|437.28|433.18|13
1632369190000|2021-09-23 03:53:10|437.35|433.25|437.15|433.05|437.35|433.25|437.1|433|15
1632369200000|2021-09-23 03:53:20|437.1|433|437.1|433|437.15|433.05|437|432.9|13
1632369210000|2021-09-23 03:53:30|437.14|433.04|437.2|433.1|437.3|433.2|437.1|433|7
1632369220000|2021-09-23 03:53:40|437.35|433.25|437.2|433.1|437.35|433.25|437.2|433.1|7
1632369230000|2021-09-23 03:53:50|437.21|433.11|437.25|433.15|437.25|433.15|437.21|433.11|4
1632369240000|2021-09-23 03:54:00|437.23|433.13|437.28|433.18|437.28|433.18|437.1|433|6
1632369250000|2021-09-23 03:54:10|437.23|433.13|437.5|433.4|437.5|433.4|437.2|433.1|7
1632369260000|2021-09-23 03:54:20|437.47|433.37|437.4|433.3|437.47|433.37|437.4|433.3|3
1632369270000|2021-09-23 03:54:30|437.35|433.25|437.41|433.31|437.41|433.31|437.35|433.25|3
1632369280000|2021-09-23 03:54:40|437.42|433.32|437.5|433.4|437.52|433.42|437.42|433.32|4
1632369290000|2021-09-23 03:54:50|437.49|433.39|437.55|433.45|437.55|433.45|437.48|433.38|4
1632369300000|2021-09-23 03:55:00|437.44|433.34|437.8|433.7|437.81|433.71|437.44|433.34|16
1632369310000|2021-09-23 03:55:10|437.71|433.61|437.89|433.79|437.89|433.79|437.68|433.58|16
1632369320000|2021-09-23 03:55:20|437.91|433.81|437.73|433.63|437.95|433.85|437.73|433.63|7
1632369330000|2021-09-23 03:55:30|437.72|433.62|437.65|433.55|437.73|433.63|437.6|433.5|9
1632369340000|2021-09-23 03:55:40|437.55|433.45|437.5|433.4|437.62|433.52|437.48|433.38|13
1632369350000|2021-09-23 03:55:50|437.57|433.47|437.6|433.5|437.61|433.51|437.53|433.43|10
1632369360000|2021-09-23 03:56:00|437.55|433.45|438.06|433.96|438.1|434|437.49|433.39|18
1632369370000|2021-09-23 03:56:10|438.01|433.91|437.79|433.69|438.01|433.91|437.63|433.53|25
1632369380000|2021-09-23 03:56:20|437.89|433.79|437.88|433.78|437.96|433.86|437.8|433.7|20
1632369390000|2021-09-23 03:56:30|437.91|433.81|437.62|433.52|437.91|433.81|437.62|433.52|8
1632369400000|2021-09-23 03:56:40|437.76|433.66|437.93|433.83|437.93|433.83|437.69|433.59|13
1632369410000|2021-09-23 03:56:50|437.95|433.85|437.88|433.78|437.95|433.85|437.82|433.72|26
1632369420000|2021-09-23 03:57:00|437.89|433.79|437.99|433.89|437.99|433.89|437.88|433.78|7
1632369430000|2021-09-23 03:57:10|437.98|433.88|437.98|433.88|438.01|433.91|437.91|433.81|16
1632369440000|2021-09-23 03:57:20|438.02|433.92|438.04|433.94|438.04|433.94|437.98|433.88|5
1632369450000|2021-09-23 03:57:30|438.09|433.99|437.94|433.84|438.09|433.99|437.89|433.79|13
1632369460000|2021-09-23 03:57:40|437.93|433.83|437.89|433.79|438|433.9|437.8|433.7|12
1632369470000|2021-09-23 03:57:50|437.88|433.78|437.85|433.75|437.95|433.85|437.75|433.65|18
1632369480000|2021-09-23 03:58:00|437.8|433.7|437.92|433.82|437.92|433.82|437.73|433.63|12
1632369490000|2021-09-23 03:58:10|437.95|433.85|437.93|433.83|437.95|433.85|437.82|433.72|13
1632369500000|2021-09-23 03:58:20|437.85|433.75|437.85|433.75|437.91|433.81|437.8|433.7|8
1632369510000|2021-09-23 03:58:30|437.7|433.6|437.8|433.7|437.8|433.7|437.7|433.6|2
1632369520000|2021-09-23 03:58:40|437.87|433.77|437.87|433.77|437.91|433.81|437.83|433.73|5
1632369530000|2021-09-23 03:58:50|437.84|433.74|437.92|433.82|437.98|433.88|437.8|433.7|9
1632369540000|2021-09-23 03:59:00|438.06|433.96|437.87|433.77|438.06|433.96|437.87|433.77|7
1632369550000|2021-09-23 03:59:10|437.86|433.76|437.88|433.78|437.91|433.81|437.84|433.74|11
1632369560000|2021-09-23 03:59:20|437.86|433.76|437.9|433.8|437.93|433.83|437.86|433.76|13
1632369570000|2021-09-23 03:59:30|437.86|433.76|437.92|433.82|437.92|433.82|437.85|433.75|13
1632369580000|2021-09-23 03:59:40|437.93|433.83|437.93|433.83|437.93|433.83|437.9|433.8|6
1632369590000|2021-09-23 03:59:50|437.9|433.8|437.9|433.8|437.9|433.8|437.9|433.8|1
1632369600000|2021-09-23 04:00:00|437.85|433.75|438.41|434.31|438.54|434.44|437.85|433.75|19
1632369610000|2021-09-23 04:00:10|438.4|434.3|438.33|434.23|438.46|434.36|438.2|434.1|18
1632369620000|2021-09-23 04:00:20|438.41|434.31|438.17|434.07|438.52|434.42|438.1|434|19
1632369630000|2021-09-23 04:00:30|438.2|434.1|437.97|433.87|438.35|434.25|437.97|433.87|24
1632369640000|2021-09-23 04:00:40|438.12|434.02|437.8|433.7|438.14|434.04|437.8|433.7|18
1632369650000|2021-09-23 04:00:50|437.95|433.85|437.95|433.85|438.02|433.92|437.85|433.75|15
1632369660000|2021-09-23 04:01:00|437.89|433.79|437.83|433.73|437.91|433.81|437.81|433.71|19
1632369670000|2021-09-23 04:01:10|437.81|433.71|437.71|433.61|437.81|433.71|437.7|433.6|6
1632369680000|2021-09-23 04:01:20|437.77|433.67|437.71|433.61|437.78|433.68|437.65|433.55|20
1632369690000|2021-09-23 04:01:30|437.7|433.6|437.81|433.71|437.87|433.77|437.7|433.6|14
1632369700000|2021-09-23 04:01:40|437.82|433.72|437.74|433.64|437.82|433.72|437.69|433.59|17
1632369710000|2021-09-23 04:01:50|437.7|433.6|437.72|433.62|437.77|433.67|437.7|433.6|5
1632369720000|2021-09-23 04:02:00|437.73|433.63|437.66|433.56|437.75|433.65|437.57|433.47|15
1632369730000|2021-09-23 04:02:10|437.65|433.55|437.74|433.64|437.77|433.67|437.65|433.55|14
1632369740000|2021-09-23 04:02:20|437.73|433.63|437.66|433.56|437.73|433.63|437.57|433.47|18
1632369750000|2021-09-23 04:02:30|437.67|433.57|437.51|433.41|437.71|433.61|437.51|433.41|23
1632369760000|2021-09-23 04:02:40|437.5|433.4|437.5|433.4|437.65|433.55|437.44|433.34|16
1632369770000|2021-09-23 04:02:50|437.55|433.45|437.6|433.5|437.75|433.65|437.55|433.45|10
1632369780000|2021-09-23 04:03:00|437.47|433.37|437.6|433.5|437.67|433.57|437.47|433.37|14
1632369790000|2021-09-23 04:03:10|437.57|433.47|437.83|433.73|437.83|433.73|437.47|433.37|15
1632369800000|2021-09-23 04:03:20|437.88|433.78|438|433.9|438|433.9|437.85|433.75|12
1632369810000|2021-09-23 04:03:30|437.95|433.85|438|433.9|438|433.9|437.88|433.78|7
1632369820000|2021-09-23 04:03:40|437.95|433.85|437.9|433.8|438.05|433.95|437.85|433.75|7
1632369840000|2021-09-23 04:04:00|437.91|433.81|437.88|433.78|437.91|433.81|437.88|433.78|3
1632369850000|2021-09-23 04:04:10|437.89|433.79|437.88|433.78|437.89|433.79|437.88|433.78|2
1632369860000|2021-09-23 04:04:20|437.93|433.83|437.86|433.76|437.96|433.86|437.85|433.75|15
1632369870000|2021-09-23 04:04:30|437.85|433.75|437.8|433.7|437.95|433.85|437.73|433.63|14
1632369880000|2021-09-23 04:04:40|437.88|433.78|437.85|433.75|437.89|433.79|437.8|433.7|7
1632369890000|2021-09-23 04:04:50|437.89|433.79|437.85|433.75|437.89|433.79|437.85|433.75|6
1632369900000|2021-09-23 04:05:00|437.89|433.79|437.85|433.75|437.89|433.79|437.85|433.75|4
1632369910000|2021-09-23 04:05:10|437.8|433.7|437.94|433.84|437.94|433.84|437.8|433.7|11
1632369920000|2021-09-23 04:05:20|438.05|433.95|438.39|434.29|438.39|434.29|438|433.9|18
1632369930000|2021-09-23 04:05:30|438.4|434.3|438.48|434.38|438.48|434.38|438.36|434.26|8
1632369940000|2021-09-23 04:05:40|438.47|434.37|438.48|434.38|438.48|434.38|438.41|434.31|8
1632369950000|2021-09-23 04:05:50|438.43|434.33|438.5|434.4|438.62|434.52|438.43|434.33|14
1632369960000|2021-09-23 04:06:00|438.55|434.45|438.42|434.32|438.65|434.55|438.42|434.32|15
1632369970000|2021-09-23 04:06:10|438.61|434.51|438.56|434.46|438.65|434.55|438.5|434.4|11
1632369980000|2021-09-23 04:06:20|438.41|434.31|438.69|434.59|438.8|434.7|438.36|434.26|18
1632369990000|2021-09-23 04:06:30|438.72|434.62|438.55|434.45|438.75|434.65|438.53|434.43|12
1632370000000|2021-09-23 04:06:40|438.6|434.5|438.65|434.55|438.7|434.6|438.55|434.45|9
1632370010000|2021-09-23 04:06:50|438.6|434.5|438.5|434.4|438.6|434.5|438.45|434.35|4
1632370020000|2021-09-23 04:07:00|438.45|434.35|438.35|434.25|438.5|434.4|438.3|434.2|14
1632370030000|2021-09-23 04:07:10|438.3|434.2|438.55|434.45|438.55|434.45|438.3|434.2|10
1632370040000|2021-09-23 04:07:20|438.43|434.33|438.44|434.34|438.45|434.35|438.43|434.33|3
1632370050000|2021-09-23 04:07:30|438.43|434.33|438.43|434.33|438.43|434.33|438.43|434.33|1
1632370070000|2021-09-23 04:07:50|438.48|434.38|438.43|434.33|438.48|434.38|438.43|434.33|2
1632370080000|2021-09-23 04:08:00|438.4|434.3|438.45|434.35|438.55|434.45|438.4|434.3|6
1632370090000|2021-09-23 04:08:10|438.39|434.29|438.36|434.26|438.44|434.34|438.32|434.22|11
1632370100000|2021-09-23 04:08:20|438.37|434.27|438.37|434.27|438.42|434.32|438.3|434.2|16
1632370110000|2021-09-23 04:08:30|438.41|434.31|438.41|434.31|438.41|434.31|438.3|434.2|11
1632370120000|2021-09-23 04:08:40|438.3|434.2|438.3|434.2|438.35|434.25|438.3|434.2|9
1632370130000|2021-09-23 04:08:50|438.36|434.26|438.7|434.6|438.72|434.62|438.3|434.2|11
1632370140000|2021-09-23 04:09:00|438.73|434.63|438.75|434.65|438.75|434.65|438.7|434.6|6
1632370150000|2021-09-23 04:09:10|438.8|434.7|438.75|434.65|438.8|434.7|438.69|434.59|3
1632370170000|2021-09-23 04:09:30|438.6|434.5|438.64|434.54|438.75|434.65|438.6|434.5|10
1632370180000|2021-09-23 04:09:40|438.66|434.56|438.66|434.56|438.66|434.56|438.66|434.56|1
1632370190000|2021-09-23 04:09:50|438.68|434.58|438.6|434.5|438.76|434.66|438.6|434.5|7
1632370200000|2021-09-23 04:10:00|438.7|434.6|438.63|434.53|438.74|434.64|438.62|434.52|8
1632370210000|2021-09-23 04:10:10|438.62|434.52|438.25|434.15|438.62|434.52|438.13|434.03|20
1632370220000|2021-09-23 04:10:20|438.22|434.12|438.12|434.02|438.29|434.19|438|433.9|24
1632370230000|2021-09-23 04:10:30|438.09|433.99|438.12|434.02|438.25|434.15|438.09|433.99|6
1632370240000|2021-09-23 04:10:40|438|433.9|438.14|434.04|438.37|434.27|438|433.9|25
1632370250000|2021-09-23 04:10:50|438.18|434.08|438.08|433.98|438.18|434.08|438.08|433.98|10
1632370260000|2021-09-23 04:11:00|438.09|433.99|437.74|433.64|438.15|434.05|437.74|433.64|19
1632370270000|2021-09-23 04:11:10|437.73|433.63|437.74|433.64|437.77|433.67|437.65|433.55|17
1632370280000|2021-09-23 04:11:20|437.72|433.62|437.8|433.7|437.91|433.81|437.7|433.6|14
1632370290000|2021-09-23 04:11:30|437.77|433.67|437.8|433.7|437.94|433.84|437.77|433.67|4
1632370300000|2021-09-23 04:11:40|437.95|433.85|437.8|433.7|437.95|433.85|437.8|433.7|6
1632370310000|2021-09-23 04:11:50|437.82|433.72|437.95|433.85|438.13|434.03|437.81|433.71|12
1632370320000|2021-09-23 04:12:00|438.15|434.05|437.93|433.83|438.15|434.05|437.88|433.78|11
1632370330000|2021-09-23 04:12:10|437.94|433.84|438.11|434.01|438.22|434.12|437.94|433.84|12
1632370340000|2021-09-23 04:12:20|438.14|434.04|438.23|434.13|438.37|434.27|438.14|434.04|13
1632370350000|2021-09-23 04:12:30|438.35|434.25|438.2|434.1|438.35|434.25|438.2|434.1|8
1632370360000|2021-09-23 04:12:40|438.23|434.13|438.25|434.15|438.25|434.15|438.2|434.1|4
1632370370000|2021-09-23 04:12:50|438.23|434.13|438.17|434.07|438.25|434.15|438.17|434.07|7
1632370380000|2021-09-23 04:13:00|438.18|434.08|438.24|434.14|438.4|434.3|438.13|434.03|22
1632370390000|2021-09-23 04:13:10|438.25|434.15|438.23|434.13|438.35|434.25|438.22|434.12|11
1632370400000|2021-09-23 04:13:20|438.18|434.08|438.1|434|438.3|434.2|438|433.9|18
1632370410000|2021-09-23 04:13:30|438.17|434.07|437.8|433.7|438.17|434.07|437.7|433.6|25
1632370420000|2021-09-23 04:13:40|437.75|433.65|437.6|433.5|437.75|433.65|437.55|433.45|11
1632370430000|2021-09-23 04:13:50|437.61|433.51|437.6|433.5|437.64|433.54|437.6|433.5|6
1632370440000|2021-09-23 04:14:00|437.62|433.52|437.69|433.59|437.7|433.6|437.62|433.52|7
1632370450000|2021-09-23 04:14:10|437.68|433.58|437.81|433.71|437.97|433.87|437.68|433.58|7
1632370460000|2021-09-23 04:14:20|437.82|433.72|437.93|433.83|437.93|433.83|437.8|433.7|7
1632370470000|2021-09-23 04:14:30|437.87|433.77|437.96|433.86|437.96|433.86|437.85|433.75|9
1632370480000|2021-09-23 04:14:40|437.94|433.84|437.89|433.79|437.94|433.84|437.86|433.76|3
1632370490000|2021-09-23 04:14:50|437.87|433.77|437.87|433.77|437.87|433.77|437.83|433.73|3
1632370500000|2021-09-23 04:15:00|437.89|433.79|437.88|433.78|437.89|433.79|437.87|433.77|5
1632370510000|2021-09-23 04:15:10|437.9|433.8|437.87|433.77|437.91|433.81|437.87|433.77|4
1632370520000|2021-09-23 04:15:20|437.89|433.79|438.14|434.04|438.14|434.04|437.89|433.79|18
1632370530000|2021-09-23 04:15:30|438.1|434|438.08|433.98|438.19|434.09|438.07|433.97|9
1632370540000|2021-09-23 04:15:40|438.09|433.99|438.05|433.95|438.12|434.02|438|433.9|14
1632370550000|2021-09-23 04:15:50|438|433.9|438.02|433.92|438.15|434.05|438|433.9|12
1632370560000|2021-09-23 04:16:00|437.98|433.88|437.94|433.84|438.05|433.95|437.9|433.8|17
1632370570000|2021-09-23 04:16:10|437.9|433.8|437.96|433.86|438|433.9|437.9|433.8|5
1632370580000|2021-09-23 04:16:20|437.9|433.8|438.07|433.97|438.07|433.97|437.9|433.8|8
1632370590000|2021-09-23 04:16:30|438.12|434.02|438.09|433.99|438.12|434.02|438|433.9|10
1632370600000|2021-09-23 04:16:40|438|433.9|438|433.9|438.09|433.99|438|433.9|5
1632370620000|2021-09-23 04:17:00|438.05|433.95|438.11|434.01|438.17|434.07|438|433.9|12
1632370630000|2021-09-23 04:17:10|438.18|434.08|438.15|434.05|438.19|434.09|438.06|433.96|21
1632370640000|2021-09-23 04:17:20|438.11|434.01|438.03|433.93|438.11|434.01|438|433.9|14
1632370650000|2021-09-23 04:17:30|438|433.9|437.89|433.79|438.05|433.95|437.8|433.7|14
1632370660000|2021-09-23 04:17:40|437.84|433.74|437.68|433.58|437.9|433.8|437.68|433.58|6
1632370670000|2021-09-23 04:17:50|437.55|433.45|437.65|433.55|437.65|433.55|437.5|433.4|15
1632370690000|2021-09-23 04:18:10|437.45|433.35|437.15|433.05|437.55|433.45|437.15|433.05|20
1632370700000|2021-09-23 04:18:20|437.23|433.13|437.2|433.1|437.34|433.24|437.1|433|10
1632370710000|2021-09-23 04:18:30|437.23|433.13|437.23|433.13|437.25|433.15|437.2|433.1|6
1632370720000|2021-09-23 04:18:40|437.2|433.1|437.3|433.2|437.4|433.3|437.2|433.1|9
1632370730000|2021-09-23 04:18:50|437.2|433.1|437.1|433|437.25|433.15|437.09|432.99|11
1632370740000|2021-09-23 04:19:00|437.05|432.95|437.01|432.91|437.2|433.1|437|432.9|12
1632370750000|2021-09-23 04:19:10|436.9|432.8|436.85|432.75|437.02|432.92|436.83|432.73|9
1632370760000|2021-09-23 04:19:20|436.84|432.74|436.6|432.5|436.85|432.75|436.53|432.43|14
1632370770000|2021-09-23 04:19:30|436.67|432.57|436.6|432.5|436.89|432.79|436.6|432.5|12
1632370780000|2021-09-23 04:19:40|436.67|432.57|436.7|432.6|436.74|432.64|436.65|432.55|7
1632370790000|2021-09-23 04:19:50|436.73|432.63|436.8|432.7|436.88|432.78|436.73|432.63|20
1632370800000|2021-09-23 04:20:00|436.79|432.69|436.75|432.65|436.8|432.7|436.61|432.51|15
1632370810000|2021-09-23 04:20:10|436.74|432.64|436.71|432.61|436.87|432.77|436.6|432.5|13
1632370820000|2021-09-23 04:20:20|436.66|432.56|436.63|432.53|436.72|432.62|436.48|432.38|22
1632370830000|2021-09-23 04:20:30|436.6|432.5|436.86|432.76|436.94|432.84|436.6|432.5|14
1632370840000|2021-09-23 04:20:40|436.87|432.77|436.85|432.75|436.9|432.8|436.79|432.69|13
1632370850000|2021-09-23 04:20:50|436.8|432.7|436.8|432.7|436.9|432.8|436.74|432.64|11
1632370860000|2021-09-23 04:21:00|436.82|432.72|436.85|432.75|436.9|432.8|436.72|432.62|10
1632370870000|2021-09-23 04:21:10|436.78|432.68|436.78|432.68|436.85|432.75|436.78|432.68|3
1632370890000|2021-09-23 04:21:30|436.7|432.6|436.85|432.75|436.85|432.75|436.7|432.6|2
1632370900000|2021-09-23 04:21:40|436.8|432.7|436.9|432.8|436.9|432.8|436.8|432.7|5
1632370910000|2021-09-23 04:21:50|436.95|432.85|436.85|432.75|437|432.9|436.8|432.7|7
1632370920000|2021-09-23 04:22:00|436.83|432.73|437.2|433.1|437.2|433.1|436.83|432.73|14
1632370930000|2021-09-23 04:22:10|437.15|433.05|437.21|433.11|437.35|433.25|437.15|433.05|8
1632370940000|2021-09-23 04:22:20|437.23|433.13|437.13|433.03|437.23|433.13|437.13|433.03|8
1632370950000|2021-09-23 04:22:30|437.16|433.06|437.19|433.09|437.23|433.13|437.1|433|8
1632370960000|2021-09-23 04:22:40|437.18|433.08|437.2|433.1|437.3|433.2|437.11|433.01|13
1632370970000|2021-09-23 04:22:50|437.25|433.15|437.19|433.09|437.3|433.2|437.19|433.09|10
1632370980000|2021-09-23 04:23:00|437.24|433.14|437.18|433.08|437.24|433.14|437.14|433.04|9
1632370990000|2021-09-23 04:23:10|437.14|433.04|436.85|432.75|437.25|433.15|436.85|432.75|18
1632371000000|2021-09-23 04:23:20|436.8|432.7|436.8|432.7|436.81|432.71|436.75|432.65|8
1632371010000|2021-09-23 04:23:30|436.68|432.58|436.72|432.62|436.8|432.7|436.65|432.55|11
1632371020000|2021-09-23 04:23:40|436.68|432.58|436.64|432.54|436.8|432.7|436.6|432.5|14
1632371030000|2021-09-23 04:23:50|436.65|432.55|436.9|432.8|436.98|432.88|436.65|432.55|15
1632371040000|2021-09-23 04:24:00|437.06|432.96|437.13|433.03|437.25|433.15|437|432.9|12
1632371050000|2021-09-23 04:24:10|437.18|433.08|437.16|433.06|437.2|433.1|437.13|433.03|10
1632371060000|2021-09-23 04:24:20|437.15|433.05|437.31|433.21|437.49|433.39|437.1|433|13
1632371070000|2021-09-23 04:24:30|437.35|433.25|437.15|433.05|437.45|433.35|437.1|433|17
1632371080000|2021-09-23 04:24:40|437.1|433|437.34|433.24|437.35|433.25|437.1|433|16
1632371090000|2021-09-23 04:24:50|437.35|433.25|437.38|433.28|437.4|433.3|437.3|433.2|7
1632371100000|2021-09-23 04:25:00|437.4|433.3|437.35|433.25|437.4|433.3|437.35|433.25|2
1632371110000|2021-09-23 04:25:10|437.39|433.29|437.32|433.22|437.45|433.35|437.3|433.2|8
1632371120000|2021-09-23 04:25:20|437.33|433.23|437.39|433.29|437.4|433.3|437.32|433.22|9
1632371130000|2021-09-23 04:25:30|437.35|433.25|437.8|433.7|437.8|433.7|437.34|433.24|15
1632371140000|2021-09-23 04:25:40|437.83|433.73|437.95|433.85|437.95|433.85|437.8|433.7|11
1632371150000|2021-09-23 04:25:50|438|433.9|437.95|433.85|438|433.9|437.95|433.85|6
1632371160000|2021-09-23 04:26:00|437.89|433.79|437.75|433.65|437.89|433.79|437.75|433.65|4
1632371170000|2021-09-23 04:26:10|437.74|433.64|437.6|433.5|437.74|433.64|437.6|433.5|4
1632371180000|2021-09-23 04:26:20|437.79|433.69|437.54|433.44|437.79|433.69|437.54|433.44|6
1632371190000|2021-09-23 04:26:30|437.59|433.49|437.65|433.55|437.75|433.65|437.54|433.44|14
1632371200000|2021-09-23 04:26:40|437.7|433.6|437.53|433.43|437.7|433.6|437.5|433.4|9
1632371210000|2021-09-23 04:26:50|437.51|433.41|437.36|433.26|437.51|433.41|437.34|433.24|16
1632371220000|2021-09-23 04:27:00|437.37|433.27|437.39|433.29|437.39|433.29|437.37|433.27|2
1632371230000|2021-09-23 04:27:10|437.37|433.27|437.47|433.37|437.47|433.37|437.37|433.27|11
1632371240000|2021-09-23 04:27:20|437.43|433.33|437.5|433.4|437.52|433.42|437.41|433.31|8
1632371250000|2021-09-23 04:27:30|437.55|433.45|437.57|433.47|437.57|433.47|437.5|433.4|3
1632371260000|2021-09-23 04:27:40|437.5|433.4|437.55|433.45|437.55|433.45|437.5|433.4|2
1632371270000|2021-09-23 04:27:50|437.57|433.47|437.69|433.59|437.7|433.6|437.56|433.46|5
1632371280000|2021-09-23 04:28:00|437.54|433.44|437.55|433.45|437.55|433.45|437.54|433.44|2
1632371310000|2021-09-23 04:28:30|437.59|433.49|437.62|433.52|437.62|433.52|437.5|433.4|9
1632371320000|2021-09-23 04:28:40|437.65|433.55|437.8|433.7|437.84|433.74|437.6|433.5|10
1632371330000|2021-09-23 04:28:50|437.84|433.74|437.9|433.8|437.9|433.8|437.84|433.74|3
1632371340000|2021-09-23 04:29:00|437.86|433.76|437.96|433.86|437.96|433.86|437.81|433.71|7
1632371350000|2021-09-23 04:29:10|437.81|433.71|437.81|433.71|437.81|433.71|437.81|433.71|1
1632371360000|2021-09-23 04:29:20|437.83|433.73|437.82|433.72|437.83|433.73|437.79|433.69|3
1632371370000|2021-09-23 04:29:30|437.9|433.8|437.9|433.8|437.9|433.8|437.87|433.77|3
1632371380000|2021-09-23 04:29:40|437.84|433.74|437.88|433.78|437.88|433.78|437.8|433.7|3
1632371390000|2021-09-23 04:29:50|437.9|433.8|437.8|433.7|437.9|433.8|437.8|433.7|3
1632371400000|2021-09-23 04:30:00|437.92|433.82|437.8|433.7|437.92|433.82|437.8|433.7|2
1632371410000|2021-09-23 04:30:10|437.92|433.82|437.6|433.5|437.92|433.82|437.6|433.5|15
1632371420000|2021-09-23 04:30:20|437.58|433.48|437.75|433.65|437.92|433.82|437.55|433.45|11
1632371430000|2021-09-23 04:30:30|437.7|433.6|437.65|433.55|437.75|433.65|437.65|433.55|7
1632371440000|2021-09-23 04:30:40|437.68|433.58|437.68|433.58|437.68|433.58|437.68|433.58|1
1632371450000|2021-09-23 04:30:50|437.7|433.6|437.7|433.6|437.7|433.6|437.7|433.6|1
1632371470000|2021-09-23 04:31:10|437.69|433.59|437.41|433.31|437.69|433.59|437.41|433.31|8
1632371480000|2021-09-23 04:31:20|437.4|433.3|437.3|433.2|437.54|433.44|437.3|433.2|12
1632371490000|2021-09-23 04:31:30|437.37|433.27|437.4|433.3|437.4|433.3|437.25|433.15|7
1632371500000|2021-09-23 04:31:40|437.3|433.2|437.33|433.23|437.36|433.26|437.25|433.15|12
1632371510000|2021-09-23 04:31:50|437.32|433.22|437.34|433.24|437.34|433.24|437.25|433.15|3
1632371520000|2021-09-23 04:32:00|437.32|433.22|437.37|433.27|437.4|433.3|437.22|433.12|11
1632371530000|2021-09-23 04:32:10|437.38|433.28|437.33|433.23|437.4|433.3|437.32|433.22|6
1632371540000|2021-09-23 04:32:20|437.36|433.26|437.6|433.5|437.75|433.65|437.36|433.26|15
1632371550000|2021-09-23 04:32:30|437.65|433.55|437.65|433.55|437.65|433.55|437.65|433.55|1
1632371560000|2021-09-23 04:32:40|437.6|433.5|437.6|433.5|437.65|433.55|437.6|433.5|5
1632371570000|2021-09-23 04:32:50|437.65|433.55|437.58|433.48|437.65|433.55|437.52|433.42|4
1632371580000|2021-09-23 04:33:00|437.57|433.47|437.55|433.45|437.57|433.47|437.47|433.37|9
1632371590000|2021-09-23 04:33:10|437.45|433.35|437.56|433.46|437.7|433.6|437.45|433.35|23
1632371600000|2021-09-23 04:33:20|437.57|433.47|437.42|433.32|437.68|433.58|437.4|433.3|14
1632371610000|2021-09-23 04:33:30|437.41|433.31|437.4|433.3|437.51|433.41|437.4|433.3|11
1632371620000|2021-09-23 04:33:40|437.51|433.41|437.5|433.4|437.71|433.61|437.5|433.4|10
1632371630000|2021-09-23 04:33:50|437.52|433.42|437.54|433.44|437.54|433.44|437.5|433.4|10
1632371640000|2021-09-23 04:34:00|437.55|433.45|437.35|433.25|437.55|433.45|437.29|433.19|13
1632371650000|2021-09-23 04:34:10|437.3|433.2|437.43|433.33|437.5|433.4|437.3|433.2|8
1632371660000|2021-09-23 04:34:20|437.48|433.38|437.5|433.4|437.61|433.51|437.47|433.37|15
1632371670000|2021-09-23 04:34:30|437.58|433.48|437.49|433.39|437.7|433.6|437.49|433.39|11
1632371680000|2021-09-23 04:34:40|437.54|433.44|437.49|433.39|437.62|433.52|437.49|433.39|12
1632371690000|2021-09-23 04:34:50|437.53|433.43|437.44|433.34|437.53|433.43|437.4|433.3|11
1632371700000|2021-09-23 04:35:00|437.42|433.32|437.42|433.32|437.46|433.36|437.42|433.32|5
1632371710000|2021-09-23 04:35:10|437.43|433.33|437.46|433.36|437.47|433.37|437.41|433.31|10
1632371720000|2021-09-23 04:35:20|437.47|433.37|437.46|433.36|437.47|433.37|437.46|433.36|2
1632371730000|2021-09-23 04:35:30|437.42|433.32|437.44|433.34|437.44|433.34|437.37|433.27|9
1632371740000|2021-09-23 04:35:40|437.48|433.38|437.49|433.39|437.49|433.39|437.45|433.35|11
1632371750000|2021-09-23 04:35:50|437.45|433.35|437.44|433.34|437.5|433.4|437.44|433.34|14
1632371760000|2021-09-23 04:36:00|437.45|433.35|437.34|433.24|437.46|433.36|437.34|433.24|12
1632371770000|2021-09-23 04:36:10|437.4|433.3|437.39|433.29|437.4|433.3|437.2|433.1|6
1632371780000|2021-09-23 04:36:20|437.4|433.3|437.52|433.42|437.54|433.44|437.39|433.29|13
1632371790000|2021-09-23 04:36:30|437.5|433.4|437.55|433.45|437.55|433.45|437.5|433.4|4
1632371800000|2021-09-23 04:36:40|437.46|433.36|437.51|433.41|437.56|433.46|437.46|433.36|7
1632371810000|2021-09-23 04:36:50|437.46|433.36|437.46|433.36|437.46|433.36|437.46|433.36|1
1632371820000|2021-09-23 04:37:00|437.51|433.41|437.51|433.41|437.51|433.41|437.51|433.41|1
1632371830000|2021-09-23 04:37:10|437.54|433.44|437.51|433.41|437.54|433.44|437.51|433.41|6
1632371840000|2021-09-23 04:37:20|437.54|433.44|437.79|433.69|437.81|433.71|437.46|433.36|13
1632371850000|2021-09-23 04:37:30|437.82|433.72|437.85|433.75|437.86|433.76|437.75|433.65|8
1632371860000|2021-09-23 04:37:40|438.02|433.92|438.05|433.95|438.07|433.97|438.01|433.91|5
1632371870000|2021-09-23 04:37:50|438.08|433.98|438.02|433.92|438.08|433.98|437.89|433.79|14
1632371880000|2021-09-23 04:38:00|437.9|433.8|438|433.9|438.02|433.92|437.9|433.8|11
1632371890000|2021-09-23 04:38:10|437.89|433.79|437.94|433.84|438.02|433.92|437.89|433.79|15
1632371900000|2021-09-23 04:38:20|437.96|433.86|437.99|433.89|438.1|434|437.83|433.73|16
1632371910000|2021-09-23 04:38:30|438.02|433.92|438.2|434.1|438.33|434.23|437.99|433.89|18
1632371920000|2021-09-23 04:38:40|438.25|434.15|438.51|434.41|438.52|434.42|438.2|434.1|9
1632371930000|2021-09-23 04:38:50|438.3|434.2|438.42|434.32|438.43|434.33|438.3|434.2|7
1632371940000|2021-09-23 04:39:00|438.46|434.36|438.64|434.54|438.8|434.7|438.34|434.24|22
1632371950000|2021-09-23 04:39:10|438.75|434.65|438.75|434.65|438.91|434.81|438.57|434.47|15
1632371960000|2021-09-23 04:39:20|438.77|434.67|439.05|434.95|439.25|435.15|438.77|434.67|25
1632371970000|2021-09-23 04:39:30|439.03|434.93|439.14|435.04|439.2|435.1|439.03|434.93|7
1632371980000|2021-09-23 04:39:40|439.19|435.09|439.18|435.08|439.2|435.1|439|434.9|16
1632371990000|2021-09-23 04:39:50|439.2|435.1|439.62|435.52|439.62|435.52|439.2|435.1|15
1632372000000|2021-09-23 04:40:00|439.63|435.53|439.79|435.69|439.89|435.79|439.45|435.35|24
1632372010000|2021-09-23 04:40:10|439.74|435.64|439.75|435.65|439.94|435.84|439.7|435.6|16
1632372020000|2021-09-23 04:40:20|439.6|435.5|439.43|435.33|439.64|435.54|439.43|435.33|20
1632372030000|2021-09-23 04:40:30|439.4|435.3|439.14|435.04|439.4|435.3|439.14|435.04|13
1632372040000|2021-09-23 04:40:40|439.15|435.05|439.43|435.33|439.43|435.33|439.1|435|16
1632372050000|2021-09-23 04:40:50|439.4|435.3|439.25|435.15|439.6|435.5|439.18|435.08|20
1632372060000|2021-09-23 04:41:00|439.32|435.22|439.37|435.27|439.37|435.27|439.15|435.05|21
1632372070000|2021-09-23 04:41:10|439.2|435.1|439.3|435.2|439.36|435.26|439.15|435.05|13
1632372080000|2021-09-23 04:41:20|439.38|435.28|439.13|435.03|439.4|435.3|439.13|435.03|17
1632372090000|2021-09-23 04:41:30|439.1|435|439.05|434.95|439.25|435.15|439.03|434.93|13
1632372100000|2021-09-23 04:41:40|438.97|434.87|439.13|435.03|439.35|435.25|438.97|434.87|23
1632372110000|2021-09-23 04:41:50|439.1|435|439.09|434.99|439.31|435.21|439.03|434.93|24
1632372120000|2021-09-23 04:42:00|439|434.9|439|434.9|439.07|434.97|438.9|434.8|17
1632372130000|2021-09-23 04:42:10|438.93|434.83|438.66|434.56|439|434.9|438.65|434.55|15
1632372140000|2021-09-23 04:42:20|438.65|434.55|438.1|434|438.65|434.55|438.1|434|21
1632372150000|2021-09-23 04:42:30|438.2|434.1|438.16|434.06|438.24|434.14|438.1|434|21
1632372160000|2021-09-23 04:42:40|438|433.9|438.1|434|438.1|434|437.96|433.86|21
1632372170000|2021-09-23 04:42:50|438.09|433.99|438.05|433.95|438.19|434.09|437.9|433.8|11
1632372180000|2021-09-23 04:43:00|438.07|433.97|437.97|433.87|438.09|433.99|437.89|433.79|18
1632372190000|2021-09-23 04:43:10|438|433.9|438.07|433.97|438.08|433.98|437.9|433.8|16
1632372200000|2021-09-23 04:43:20|437.92|433.82|437.91|433.81|438.13|434.03|437.9|433.8|8
1632372210000|2021-09-23 04:43:30|438|433.9|438.09|433.99|438.09|433.99|438|433.9|7
1632372220000|2021-09-23 04:43:40|438.03|433.93|438.1|434|438.13|434.03|438|433.9|10
1632372230000|2021-09-23 04:43:50|438.13|434.03|438.21|434.11|438.36|434.26|438.1|434|20
1632372240000|2021-09-23 04:44:00|438.22|434.12|438.2|434.1|438.23|434.13|438.2|434.1|12
1632372250000|2021-09-23 04:44:10|438.22|434.12|438.21|434.11|438.25|434.15|438.19|434.09|13
1632372260000|2021-09-23 04:44:20|438.26|434.16|438.69|434.59|438.69|434.59|438.26|434.16|23
1632372270000|2021-09-23 04:44:30|438.65|434.55|438.36|434.26|438.65|434.55|438.2|434.1|15
1632372280000|2021-09-23 04:44:40|438.35|434.25|438.3|434.2|438.42|434.32|438.22|434.12|12
1632372290000|2021-09-23 04:44:50|438.35|434.25|438.3|434.2|438.43|434.33|438.3|434.2|14
1632372300000|2021-09-23 04:45:00|438.25|434.15|438.48|434.38|438.48|434.38|438.21|434.11|21
1632372310000|2021-09-23 04:45:10|438.49|434.39|438.48|434.38|438.53|434.43|438.37|434.27|10
1632372320000|2021-09-23 04:45:20|438.6|434.5|438.7|434.6|438.7|434.6|438.6|434.5|5
1632372330000|2021-09-23 04:45:30|438.59|434.49|439.35|435.25|439.45|435.35|438.59|434.49|18
1632372340000|2021-09-23 04:45:40|439.25|435.15|439.12|435.02|439.25|435.15|439|434.9|16
1632372350000|2021-09-23 04:45:50|439.25|435.15|439.2|435.1|439.41|435.31|439.17|435.07|6
1632372360000|2021-09-23 04:46:00|439.26|435.16|439.11|435.01|439.35|435.25|439.11|435.01|20
1632372370000|2021-09-23 04:46:10|439.1|435|439.22|435.12|439.25|435.15|439.1|435|18
1632372380000|2021-09-23 04:46:20|439.2|435.1|438.66|434.56|439.3|435.2|438.66|434.56|18
1632372390000|2021-09-23 04:46:30|438.77|434.67|438.65|434.55|438.88|434.78|438.65|434.55|13
1632372400000|2021-09-23 04:46:40|438.66|434.56|438.55|434.45|438.66|434.56|438.53|434.43|8
1632372410000|2021-09-23 04:46:50|438.6|434.5|438.4|434.3|438.6|434.5|438.4|434.3|4
1632372420000|2021-09-23 04:47:00|438.47|434.37|438.32|434.22|438.47|434.37|438.32|434.22|3
1632372430000|2021-09-23 04:47:10|438.4|434.3|438.4|434.3|438.45|434.35|438.27|434.17|17
1632372440000|2021-09-23 04:47:20|438.32|434.22|438.39|434.29|438.39|434.29|438.3|434.2|14
1632372450000|2021-09-23 04:47:30|438.4|434.3|438.44|434.34|438.44|434.34|438.4|434.3|3
1632372460000|2021-09-23 04:47:40|438.4|434.3|438.44|434.34|438.44|434.34|438.4|434.3|2
1632372470000|2021-09-23 04:47:50|438.34|434.24|438.48|434.38|438.59|434.49|438.34|434.24|15
1632372480000|2021-09-23 04:48:00|438.4|434.3|438.24|434.14|438.45|434.35|438.17|434.07|16
1632372490000|2021-09-23 04:48:10|438.22|434.12|438.27|434.17|438.3|434.2|438.2|434.1|12
1632372500000|2021-09-23 04:48:20|438.25|434.15|438.2|434.1|438.25|434.15|438.18|434.08|15
1632372510000|2021-09-23 04:48:30|438.19|434.09|438.27|434.17|438.27|434.17|438.19|434.09|17
1632372520000|2021-09-23 04:48:40|438.28|434.18|438.4|434.3|438.43|434.33|438.27|434.17|10
1632372530000|2021-09-23 04:48:50|438.45|434.35|438.24|434.14|438.45|434.35|438.21|434.11|14
1632372540000|2021-09-23 04:49:00|438.28|434.18|438.1|434|438.28|434.18|438.06|433.96|23
1632372550000|2021-09-23 04:49:10|437.88|433.78|437.85|433.75|438.06|433.96|437.85|433.75|12
1632372560000|2021-09-23 04:49:20|437.9|433.8|437.74|433.64|437.94|433.84|437.74|433.64|16
1632372570000|2021-09-23 04:49:30|437.7|433.6|437.7|433.6|437.74|433.64|437.7|433.6|3
1632372580000|2021-09-23 04:49:40|437.73|433.63|437.8|433.7|437.81|433.71|437.7|433.6|10
1632372590000|2021-09-23 04:49:50|437.83|433.73|437.8|433.7|437.83|433.73|437.8|433.7|4
1632372600000|2021-09-23 04:50:00|437.83|433.73|437.73|433.63|437.83|433.73|437.7|433.6|6
1632372610000|2021-09-23 04:50:10|437.7|433.6|437.75|433.65|437.8|433.7|437.7|433.6|11
1632372620000|2021-09-23 04:50:20|437.7|433.6|437.58|433.48|437.7|433.6|437.54|433.44|9
1632372630000|2021-09-23 04:50:30|437.57|433.47|437.64|433.54|437.67|433.57|437.45|433.35|12
1632372640000|2021-09-23 04:50:40|437.68|433.58|437.69|433.59|437.69|433.59|437.65|433.55|4
1632372650000|2021-09-23 04:50:50|437.6|433.5|437.58|433.48|437.66|433.56|437.45|433.35|10
1632372660000|2021-09-23 04:51:00|437.72|433.62|437.51|433.41|437.72|433.62|437.51|433.41|3
1632372670000|2021-09-23 04:51:10|437.61|433.51|437.54|433.44|437.61|433.51|437.5|433.4|6
1632372680000|2021-09-23 04:51:20|437.52|433.42|437.6|433.5|437.6|433.5|437.52|433.42|4
1632372690000|2021-09-23 04:51:30|437.51|433.41|437.47|433.37|437.58|433.48|437.45|433.35|15
1632372700000|2021-09-23 04:51:40|437.46|433.36|437.5|433.4|437.5|433.4|437.41|433.31|7
1632372710000|2021-09-23 04:51:50|437.45|433.35|437.49|433.39|437.6|433.5|437.45|433.35|12
1632372720000|2021-09-23 04:52:00|437.47|433.37|437.4|433.3|437.47|433.37|437.4|433.3|4
1632372730000|2021-09-23 04:52:10|437.54|433.44|437.54|433.44|437.54|433.44|437.54|433.44|1
1632372740000|2021-09-23 04:52:20|437.46|433.36|437.46|433.36|437.46|433.36|437.46|433.36|1
1632372750000|2021-09-23 04:52:30|437.47|433.37|437.45|433.35|437.51|433.41|437.45|433.35|10
1632372760000|2021-09-23 04:52:40|437.44|433.34|437.45|433.35|437.45|433.35|437.43|433.33|3
1632372770000|2021-09-23 04:52:50|437.43|433.33|437.41|433.31|437.43|433.33|437.38|433.28|5
1632372780000|2021-09-23 04:53:00|437.39|433.29|437.46|433.36|437.47|433.37|437.39|433.29|9
1632372790000|2021-09-23 04:53:10|437.47|433.37|437.43|433.33|437.47|433.37|437.42|433.32|4
1632372800000|2021-09-23 04:53:20|437.37|433.27|437.5|433.4|437.55|433.45|437.37|433.27|11
1632372810000|2021-09-23 04:53:30|437.63|433.53|437.66|433.56|437.7|433.6|437.6|433.5|9
1632372820000|2021-09-23 04:53:40|437.64|433.54|437.69|433.59|437.69|433.59|437.64|433.54|4
1632372830000|2021-09-23 04:53:50|437.67|433.57|437.93|433.83|437.93|433.83|437.67|433.57|13
1632372840000|2021-09-23 04:54:00|438.05|433.95|437.84|433.74|438.09|433.99|437.8|433.7|12
1632372850000|2021-09-23 04:54:10|437.8|433.7|437.79|433.69|437.9|433.8|437.66|433.56|10
1632372860000|2021-09-23 04:54:20|437.8|433.7|437.76|433.66|437.87|433.77|437.75|433.65|9
1632372870000|2021-09-23 04:54:30|437.72|433.62|437.78|433.68|437.78|433.68|437.7|433.6|5
1632372880000|2021-09-23 04:54:40|437.8|433.7|437.87|433.77|437.9|433.8|437.8|433.7|4
1632372890000|2021-09-23 04:54:50|437.74|433.64|437.85|433.75|437.85|433.75|437.74|433.64|2
1632372900000|2021-09-23 04:55:00|437.89|433.79|437.65|433.55|437.89|433.79|437.65|433.55|5
1632372910000|2021-09-23 04:55:10|437.8|433.7|437.73|433.63|437.8|433.7|437.73|433.63|2
1632372920000|2021-09-23 04:55:20|437.8|433.7|437.73|433.63|437.8|433.7|437.73|433.63|4
1632372930000|2021-09-23 04:55:30|437.65|433.55|437.45|433.35|437.7|433.6|437.45|433.35|11
1632372940000|2021-09-23 04:55:40|437.43|433.33|437.4|433.3|437.43|433.33|437.39|433.29|8
1632372950000|2021-09-23 04:55:50|437.32|433.22|437.26|433.16|437.33|433.23|437.2|433.1|9
1632372960000|2021-09-23 04:56:00|437.2|433.1|437.33|433.23|437.44|433.34|437.2|433.1|14
1632372970000|2021-09-23 04:56:10|437.35|433.25|437.33|433.23|437.35|433.25|437.3|433.2|3
1632372980000|2021-09-23 04:56:20|437.3|433.2|437.3|433.2|437.34|433.24|437.18|433.08|9
1632372990000|2021-09-23 04:56:30|437.34|433.24|437.35|433.25|437.39|433.29|437.34|433.24|8
1632373000000|2021-09-23 04:56:40|437.33|433.23|437.35|433.25|437.37|433.27|437.31|433.21|14
1632373010000|2021-09-23 04:56:50|437.31|433.21|437.31|433.21|437.32|433.22|437.2|433.1|13
1632373020000|2021-09-23 04:57:00|437.23|433.13|437.19|433.09|437.29|433.19|437.12|433.02|21
1632373030000|2021-09-23 04:57:10|437.16|433.06|437.11|433.01|437.16|433.06|437.06|432.96|10
1632373040000|2021-09-23 04:57:20|437.03|432.93|436.84|432.74|437.23|433.13|436.84|432.74|13
1632373050000|2021-09-23 04:57:30|436.85|432.75|436.91|432.81|436.94|432.84|436.81|432.71|14
1632373060000|2021-09-23 04:57:40|436.92|432.82|436.82|432.72|436.92|432.82|436.71|432.61|14
1632373070000|2021-09-23 04:57:50|436.66|432.56|436.78|432.68|436.95|432.85|436.66|432.56|12
1632373080000|2021-09-23 04:58:00|436.9|432.8|436.78|432.68|436.9|432.8|436.78|432.68|2
1632373090000|2021-09-23 04:58:10|436.94|432.84|436.74|432.64|436.99|432.89|436.74|432.64|6
1632373100000|2021-09-23 04:58:20|436.8|432.7|437|432.9|437|432.9|436.8|432.7|4
1632373110000|2021-09-23 04:58:30|437.01|432.91|436.75|432.65|437.1|433|436.69|432.59|19
1632373120000|2021-09-23 04:58:40|436.8|432.7|436.18|432.08|436.8|432.7|436.18|432.08|17
1632373130000|2021-09-23 04:58:50|436.15|432.05|436.22|432.12|436.22|432.12|436.13|432.03|14
1632373140000|2021-09-23 04:59:00|436.2|432.1|436.14|432.04|436.26|432.16|436.06|431.96|16
1632373150000|2021-09-23 04:59:10|436.16|432.06|436.22|432.12|436.27|432.17|436.14|432.04|6
1632373160000|2021-09-23 04:59:20|436.23|432.13|436.24|432.14|436.4|432.3|436.2|432.1|11
1632373170000|2021-09-23 04:59:30|436.21|432.11|436.22|432.12|436.28|432.18|436.21|432.11|4
1632373180000|2021-09-23 04:59:40|436.3|432.2|436.39|432.29|436.39|432.29|436.22|432.12|7
1632373190000|2021-09-23 04:59:50|436.37|432.27|436.4|432.3|436.53|432.43|436.37|432.27|8
1632373200000|2021-09-23 05:00:00|436.45|432.35|436.3|432.2|436.46|432.36|436.3|432.2|14
1632373210000|2021-09-23 05:00:10|436.43|432.33|436.3|432.2|436.5|432.4|436.3|432.2|4
1632373220000|2021-09-23 05:00:20|436.45|432.35|436.47|432.37|436.48|432.38|436.4|432.3|8
1632373230000|2021-09-23 05:00:30|436.4|432.3|436.4|432.3|436.47|432.37|436.4|432.3|10
1632373240000|2021-09-23 05:00:40|436.46|432.36|436.5|432.4|436.5|432.4|436.4|432.3|5
1632373250000|2021-09-23 05:00:50|436.42|432.32|436.4|432.3|436.52|432.42|436.4|432.3|13
1632373260000|2021-09-23 05:01:00|436.5|432.4|436.69|432.59|436.74|432.64|436.4|432.3|15
1632373270000|2021-09-23 05:01:10|436.73|432.63|436.56|432.46|436.75|432.65|436.56|432.46|14
1632373280000|2021-09-23 05:01:20|436.59|432.49|436.41|432.31|436.6|432.5|436.4|432.3|15
1632373290000|2021-09-23 05:01:30|436.49|432.39|436.51|432.41|436.69|432.59|436.4|432.3|13
1632373300000|2021-09-23 05:01:40|436.52|432.42|436.5|432.4|436.52|432.42|436.5|432.4|3
1632373310000|2021-09-23 05:01:50|436.51|432.41|436.43|432.33|436.53|432.43|436.43|432.33|6
1632373320000|2021-09-23 05:02:00|436.44|432.34|436.43|432.33|436.44|432.34|436.4|432.3|5
1632373330000|2021-09-23 05:02:10|436.4|432.3|436.41|432.31|436.43|432.33|436.4|432.3|12
1632373340000|2021-09-23 05:02:20|436.4|432.3|436.43|432.33|436.44|432.34|436.4|432.3|4
1632373350000|2021-09-23 05:02:30|436.36|432.26|436.49|432.39|436.6|432.5|436.36|432.26|7
1632373360000|2021-09-23 05:02:40|436.6|432.5|436.36|432.26|436.6|432.5|436.36|432.26|7
1632373370000|2021-09-23 05:02:50|436.4|432.3|436.1|432|436.4|432.3|436.09|431.99|14
1632373380000|2021-09-23 05:03:00|436.04|431.94|436.09|431.99|436.1|432|436.04|431.94|15
1632373390000|2021-09-23 05:03:10|436.1|432|436.06|431.96|436.11|432.01|436.06|431.96|6
1632373400000|2021-09-23 05:03:20|436.09|431.99|435.9|431.8|436.09|431.99|435.9|431.8|6
1632373410000|2021-09-23 05:03:30|435.85|431.75|435.73|431.63|435.85|431.75|435.73|431.63|2
1632373420000|2021-09-23 05:03:40|435.74|431.64|435.93|431.83|435.94|431.84|435.7|431.6|13
1632373430000|2021-09-23 05:03:50|435.95|431.85|435.85|431.75|435.98|431.88|435.85|431.75|10
1632373440000|2021-09-23 05:04:00|435.97|431.87|436.21|432.11|436.23|432.13|435.89|431.79|14
1632373450000|2021-09-23 05:04:10|436.24|432.14|436.25|432.15|436.41|432.31|436.23|432.13|15
1632373460000|2021-09-23 05:04:20|436.29|432.19|436.1|432|436.29|432.19|436.1|432|3
1632373470000|2021-09-23 05:04:30|436.12|432.02|436.1|432|436.21|432.11|436.1|432|8
1632373480000|2021-09-23 05:04:40|436.14|432.04|436.35|432.25|436.37|432.27|436.14|432.04|10
1632373490000|2021-09-23 05:04:50|436.38|432.28|436.39|432.29|436.41|432.31|436.38|432.28|12
1632373500000|2021-09-23 05:05:00|436.41|432.31|436.27|432.17|436.42|432.32|436.23|432.13|14
1632373510000|2021-09-23 05:05:10|436.09|431.99|436.14|432.04|436.14|432.04|436.09|431.99|2
1632373520000|2021-09-23 05:05:20|436.29|432.19|436.29|432.19|436.29|432.19|436.29|432.19|1
1632373530000|2021-09-23 05:05:30|436.28|432.18|436.09|431.99|436.28|432.18|436.09|431.99|12
1632373540000|2021-09-23 05:05:40|436.11|432.01|436.24|432.14|436.28|432.18|436.09|431.99|16
1632373550000|2021-09-23 05:05:50|435.92|431.82|435.99|431.89|436.1|432|435.9|431.8|11
1632373560000|2021-09-23 05:06:00|436.15|432.05|436.38|432.28|436.38|432.28|436.15|432.05|6
1632373570000|2021-09-23 05:06:10|436.11|432.01|436.53|432.43|436.54|432.44|436.11|432.01|15
1632373580000|2021-09-23 05:06:20|436.54|432.44|436.43|432.33|436.55|432.45|436.3|432.2|13
1632373590000|2021-09-23 05:06:30|436.45|432.35|436.46|432.36|436.62|432.52|436.43|432.33|11
1632373600000|2021-09-23 05:06:40|436.49|432.39|436.44|432.34|436.65|432.55|436.43|432.33|7
1632373610000|2021-09-23 05:06:50|436.49|432.39|436.44|432.34|436.49|432.39|436.31|432.21|11
1632373620000|2021-09-23 05:07:00|436.39|432.29|436.36|432.26|436.39|432.29|436.3|432.2|9
1632373630000|2021-09-23 05:07:10|436.32|432.22|436.3|432.2|436.41|432.31|436.3|432.2|5
1632373640000|2021-09-23 05:07:20|436.66|432.56|436.6|432.5|436.68|432.58|436.47|432.37|8
1632373650000|2021-09-23 05:07:30|436.53|432.43|436.3|432.2|436.6|432.5|436.3|432.2|9
1632373660000|2021-09-23 05:07:40|436.4|432.3|436.4|432.3|436.4|432.3|436.4|432.3|1
1632373670000|2021-09-23 05:07:50|436.47|432.37|436.4|432.3|436.47|432.37|436.4|432.3|2
1632373680000|2021-09-23 05:08:00|436.6|432.5|436.32|432.22|436.6|432.5|436.29|432.19|10
1632373690000|2021-09-23 05:08:10|436.2|432.1|436.32|432.22|436.32|432.22|436.2|432.1|9
1632373700000|2021-09-23 05:08:20|436.2|432.1|436.32|432.22|436.34|432.24|436.16|432.06|16
1632373710000|2021-09-23 05:08:30|436.35|432.25|436.3|432.2|436.47|432.37|436.3|432.2|13
1632373720000|2021-09-23 05:08:40|436.38|432.28|436.3|432.2|436.41|432.31|436.3|432.2|7
1632373730000|2021-09-23 05:08:50|436.33|432.23|436.3|432.2|436.33|432.23|436.3|432.2|2
1632373750000|2021-09-23 05:09:10|436.4|432.3|436.35|432.25|436.43|432.33|436.3|432.2|5
1632373760000|2021-09-23 05:09:20|436.3|432.2|436.3|432.2|436.36|432.26|436.3|432.2|11
1632373770000|2021-09-23 05:09:30|436.35|432.25|436.3|432.2|436.35|432.25|436.3|432.2|4
1632373790000|2021-09-23 05:09:50|436.4|432.3|436.23|432.13|436.4|432.3|436.1|432|10
1632373800000|2021-09-23 05:10:00|436.18|432.08|436.14|432.04|436.39|432.29|436.1|432|6
1632373810000|2021-09-23 05:10:10|436.15|432.05|436.13|432.03|436.32|432.22|436.1|432|13
1632373820000|2021-09-23 05:10:20|436.14|432.04|436.24|432.14|436.35|432.25|436.1|432|14
1632373830000|2021-09-23 05:10:30|436.38|432.28|436.5|432.4|436.67|432.57|436.24|432.14|17
1632373840000|2021-09-23 05:10:40|436.49|432.39|436.45|432.35|436.51|432.41|436.45|432.35|7
1632373850000|2021-09-23 05:10:50|436.38|432.28|436.4|432.3|436.43|432.33|436.3|432.2|13
1632373860000|2021-09-23 05:11:00|436.41|432.31|436.4|432.3|436.44|432.34|436.37|432.27|9
1632373870000|2021-09-23 05:11:10|436.46|432.36|436.46|432.36|436.46|432.36|436.46|432.36|1
1632373880000|2021-09-23 05:11:20|436.49|432.39|436.47|432.37|436.5|432.4|436.46|432.36|4
1632373890000|2021-09-23 05:11:30|436.48|432.38|436.48|432.38|436.53|432.43|436.47|432.37|7
1632373900000|2021-09-23 05:11:40|436.55|432.45|436.54|432.44|436.64|432.54|436.5|432.4|12
1632373910000|2021-09-23 05:11:50|436.55|432.45|436.6|432.5|436.65|432.55|436.5|432.4|8
1632373920000|2021-09-23 05:12:00|436.64|432.54|436.59|432.49|436.64|432.54|436.58|432.48|9
1632373930000|2021-09-23 05:12:10|436.58|432.48|436.53|432.43|436.58|432.48|436.5|432.4|4
1632373940000|2021-09-23 05:12:20|436.5|432.4|436.6|432.5|436.64|432.54|436.5|432.4|4
1632373950000|2021-09-23 05:12:30|436.62|432.52|436.75|432.65|436.75|432.65|436.6|432.5|8
1632373960000|2021-09-23 05:12:40|436.78|432.68|436.63|432.53|436.78|432.68|436.55|432.45|8
1632373970000|2021-09-23 05:12:50|436.62|432.52|436.67|432.57|436.67|432.57|436.54|432.44|10
1632373980000|2021-09-23 05:13:00|436.65|432.55|436.65|432.55|436.7|432.6|436.6|432.5|9
1632373990000|2021-09-23 05:13:10|436.66|432.56|436.68|432.58|436.69|432.59|436.62|432.52|6
1632374000000|2021-09-23 05:13:20|436.89|432.79|436.71|432.61|436.89|432.79|436.7|432.6|3
1632374010000|2021-09-23 05:13:30|436.7|432.6|436.74|432.64|436.8|432.7|436.7|432.6|9
1632374020000|2021-09-23 05:13:40|436.77|432.67|437.02|432.92|437.04|432.94|436.74|432.64|13
1632374030000|2021-09-23 05:13:50|437.13|433.03|436.9|432.8|437.13|433.03|436.9|432.8|9
1632374040000|2021-09-23 05:14:00|436.93|432.83|436.88|432.78|437.05|432.95|436.88|432.78|10
1632374050000|2021-09-23 05:14:10|436.89|432.79|436.89|432.79|436.89|432.79|436.89|432.79|1
1632374060000|2021-09-23 05:14:20|436.86|432.76|436.9|432.8|437.1|433|436.86|432.76|8
1632374070000|2021-09-23 05:14:30|437.03|432.93|437|432.9|437.19|433.09|436.9|432.8|15
1632374080000|2021-09-23 05:14:40|437.06|432.96|437.14|433.04|437.19|433.09|437|432.9|8
1632374090000|2021-09-23 05:14:50|437.17|433.07|437.14|433.04|437.17|433.07|437.1|433|3
1632374100000|2021-09-23 05:15:00|437.1|433|437.57|433.47|437.66|433.56|437.05|432.95|28
1632374110000|2021-09-23 05:15:10|437.56|433.46|437.34|433.24|437.7|433.6|437.34|433.24|15
1632374120000|2021-09-23 05:15:20|437.41|433.31|437.19|433.09|437.41|433.31|437.1|433|11
1632374130000|2021-09-23 05:15:30|437.23|433.13|437|432.9|437.23|433.13|437|432.9|8
1632374140000|2021-09-23 05:15:40|437.06|432.96|436.96|432.86|437.08|432.98|436.9|432.8|9
1632374150000|2021-09-23 05:15:50|437|432.9|436.96|432.86|437|432.9|436.9|432.8|7
1632374160000|2021-09-23 05:16:00|437.02|432.92|436.85|432.75|437.15|433.05|436.85|432.75|17
1632374170000|2021-09-23 05:16:10|436.8|432.7|436.57|432.47|436.8|432.7|436.57|432.47|18
1632374180000|2021-09-23 05:16:20|436.56|432.46|436.56|432.46|436.56|432.46|436.56|432.46|1
1632374190000|2021-09-23 05:16:30|436.5|432.4|436.6|432.5|436.63|432.53|436.49|432.39|8
1632374200000|2021-09-23 05:16:40|436.72|432.62|436.6|432.5|436.72|432.62|436.6|432.5|6
1632374210000|2021-09-23 05:16:50|436.62|432.52|436.48|432.38|436.65|432.55|436.4|432.3|11
1632374220000|2021-09-23 05:17:00|436.62|432.52|436.49|432.39|436.62|432.52|436.4|432.3|6
1632374230000|2021-09-23 05:17:10|436.51|432.41|436.42|432.32|436.6|432.5|436.4|432.3|13
1632374240000|2021-09-23 05:17:20|436.55|432.45|436.54|432.44|436.55|432.45|436.2|432.1|10
1632374250000|2021-09-23 05:17:30|436.38|432.28|436.2|432.1|436.54|432.44|436.2|432.1|10
1632374260000|2021-09-23 05:17:40|436.27|432.17|436.24|432.14|436.27|432.17|436.16|432.06|12
1632374270000|2021-09-23 05:17:50|436.26|432.16|436.25|432.15|436.29|432.19|436.1|432|11
1632374280000|2021-09-23 05:18:00|436.16|432.06|436.1|432|436.25|432.15|436.1|432|17
1632374290000|2021-09-23 05:18:10|436.2|432.1|436.15|432.05|436.2|432.1|436.1|432|13
1632374300000|2021-09-23 05:18:20|436.25|432.15|436.15|432.05|436.27|432.17|436.1|432|7
1632374310000|2021-09-23 05:18:30|436.2|432.1|436.14|432.04|436.2|432.1|436.14|432.04|7
1632374320000|2021-09-23 05:18:40|436.24|432.14|436.1|432|436.24|432.14|436.1|432|5
1632374330000|2021-09-23 05:18:50|436.15|432.05|436.15|432.05|436.15|432.05|436.1|432|3
1632374340000|2021-09-23 05:19:00|436.1|432|436.17|432.07|436.24|432.14|436.1|432|12
1632374350000|2021-09-23 05:19:10|436.14|432.04|436|431.9|436.17|432.07|436|431.9|6
1632374360000|2021-09-23 05:19:20|436.08|431.98|435.95|431.85|436.18|432.08|435.95|431.85|18
1632374370000|2021-09-23 05:19:30|435.99|431.89|435.94|431.84|436.04|431.94|435.93|431.83|9
1632374390000|2021-09-23 05:19:50|435.85|431.75|435.84|431.74|435.93|431.83|435.82|431.72|8
1632374400000|2021-09-23 05:20:00|435.75|431.65|435.54|431.44|435.77|431.67|435.5|431.4|11
1632374410000|2021-09-23 05:20:10|435.55|431.45|435.35|431.25|435.6|431.5|435.27|431.17|23
1632374420000|2021-09-23 05:20:20|435.2|431.1|435.34|431.24|435.36|431.26|435.2|431.1|8
1632374430000|2021-09-23 05:20:30|435.3|431.2|435.56|431.46|435.64|431.54|435.3|431.2|14
1632374440000|2021-09-23 05:20:40|435.55|431.45|435.58|431.48|435.6|431.5|435.55|431.45|4
1632374450000|2021-09-23 05:20:50|435.6|431.5|435.45|431.35|435.6|431.5|435.38|431.28|10
1632374460000|2021-09-23 05:21:00|435.32|431.22|434.8|430.7|435.4|431.3|434.77|430.67|15
1632374470000|2021-09-23 05:21:10|434.85|430.75|434.7|430.6|434.85|430.75|434.68|430.58|18
1632374480000|2021-09-23 05:21:20|434.66|430.56|434.7|430.6|434.9|430.8|434.6|430.5|13
1632374490000|2021-09-23 05:21:30|434.75|430.65|434.54|430.44|434.75|430.65|434.54|430.44|11
1632374500000|2021-09-23 05:21:40|434.53|430.43|433.91|429.81|434.53|430.43|433.9|429.8|27
1632374510000|2021-09-23 05:21:50|433.96|429.86|433.9|429.8|434.01|429.91|433.8|429.7|18
1632374520000|2021-09-23 05:22:00|433.94|429.84|434.35|430.25|434.4|430.3|433.83|429.73|25
1632374530000|2021-09-23 05:22:10|434.33|430.23|434.75|430.65|434.84|430.74|434.32|430.22|16
1632374540000|2021-09-23 05:22:20|434.73|430.63|434.65|430.55|434.73|430.63|434.38|430.28|19
1632374550000|2021-09-23 05:22:30|434.63|430.53|434.85|430.75|434.85|430.75|434.53|430.43|18
1632374560000|2021-09-23 05:22:40|434.65|430.55|434.75|430.65|434.75|430.65|434.6|430.5|9
1632374570000|2021-09-23 05:22:50|434.63|430.53|434.75|430.65|434.75|430.65|434.6|430.5|6
1632374580000|2021-09-23 05:23:00|434.64|430.54|434.35|430.25|434.69|430.59|434.2|430.1|20
1632374590000|2021-09-23 05:23:10|434.32|430.22|434.85|430.75|434.85|430.75|434.32|430.22|13
1632374600000|2021-09-23 05:23:20|434.69|430.59|434.5|430.4|434.75|430.65|434.5|430.4|13
1632374610000|2021-09-23 05:23:30|434.55|430.45|434.45|430.35|434.55|430.45|434.29|430.19|12
1632374620000|2021-09-23 05:23:40|434.43|430.33|434.5|430.4|434.5|430.4|434.3|430.2|5
1632374630000|2021-09-23 05:23:50|434.49|430.39|434.25|430.15|434.49|430.39|434.16|430.06|21
1632374640000|2021-09-23 05:24:00|434.23|430.13|434.25|430.15|434.45|430.35|434.1|430|17
1632374650000|2021-09-23 05:24:10|434.2|430.1|434.15|430.05|434.25|430.15|433.9|429.8|19
1632374660000|2021-09-23 05:24:20|434.12|430.02|434.25|430.15|434.25|430.15|433.99|429.89|12
1632374670000|2021-09-23 05:24:30|434.24|430.14|434.23|430.13|434.35|430.25|434.23|430.13|4
1632374680000|2021-09-23 05:24:40|434.29|430.19|434.38|430.28|434.45|430.35|434.2|430.1|17
1632374690000|2021-09-23 05:24:50|434.44|430.34|434.35|430.25|434.5|430.4|434.2|430.1|8
1632374700000|2021-09-23 05:25:00|434.27|430.17|434.3|430.2|434.45|430.35|434.27|430.17|7
1632374710000|2021-09-23 05:25:10|434.33|430.23|434.6|430.5|434.68|430.58|434.3|430.2|20
1632374720000|2021-09-23 05:25:20|434.7|430.6|434.6|430.5|434.7|430.6|434.55|430.45|4
1632374730000|2021-09-23 05:25:30|434.58|430.48|434.46|430.36|434.58|430.48|434.46|430.36|4
1632374740000|2021-09-23 05:25:40|434.41|430.31|434.42|430.32|434.55|430.45|434.3|430.2|12
1632374750000|2021-09-23 05:25:50|434.39|430.29|434.43|430.33|434.45|430.35|434.3|430.2|11
1632374760000|2021-09-23 05:26:00|434.5|430.4|434.33|430.23|434.54|430.44|434.33|430.23|23
1632374770000|2021-09-23 05:26:10|434.31|430.21|434.23|430.13|434.35|430.25|434.23|430.13|13
1632374780000|2021-09-23 05:26:20|434.31|430.21|434.32|430.22|434.32|430.22|434.31|430.21|2
1632374790000|2021-09-23 05:26:30|434.4|430.3|434.28|430.18|434.4|430.3|434.28|430.18|6
1632374800000|2021-09-23 05:26:40|434.25|430.15|434|429.9|434.26|430.16|433.8|429.7|19
1632374810000|2021-09-23 05:26:50|433.95|429.85|434.13|430.03|434.2|430.1|433.93|429.83|13
1632374820000|2021-09-23 05:27:00|434.09|429.99|434.12|430.02|434.13|430.03|434.09|429.99|5
1632374830000|2021-09-23 05:27:10|434.17|430.07|434.26|430.16|434.26|430.16|434.12|430.02|14
1632374840000|2021-09-23 05:27:20|434.2|430.1|434.15|430.05|434.25|430.15|434.1|430|7
1632374850000|2021-09-23 05:27:30|434.12|430.02|433.65|429.55|434.12|430.02|433.6|429.5|26
1632374860000|2021-09-23 05:27:40|433.69|429.59|433.55|429.45|433.69|429.59|433.4|429.3|27
1632374870000|2021-09-23 05:27:50|433.48|429.38|433.65|429.55|433.65|429.55|433.4|429.3|16
1632374880000|2021-09-23 05:28:00|433.53|429.43|433.37|429.27|433.55|429.45|433.37|429.27|12
1632374890000|2021-09-23 05:28:10|433.34|429.24|433.4|429.3|433.45|429.35|433.34|429.24|4
1632374900000|2021-09-23 05:28:20|433.38|429.28|433.3|429.2|433.38|429.28|433.23|429.13|10
1632374910000|2021-09-23 05:28:30|433.32|429.22|433.5|429.4|433.5|429.4|433.27|429.17|17
1632374920000|2021-09-23 05:28:40|433.45|429.35|433.45|429.35|433.5|429.4|433.39|429.29|7
1632374930000|2021-09-23 05:28:50|433.44|429.34|433.39|429.29|433.45|429.35|433.39|429.29|6
1632374940000|2021-09-23 05:29:00|433.45|429.35|433.42|429.32|433.5|429.4|433.36|429.26|9
1632374950000|2021-09-23 05:29:10|433.45|429.35|433.45|429.35|433.45|429.35|433.42|429.32|3
1632374960000|2021-09-23 05:29:20|433.42|429.32|433.42|429.32|433.42|429.32|433.42|429.32|1
1632374970000|2021-09-23 05:29:30|433.45|429.35|433.45|429.35|433.45|429.35|433.41|429.31|3
1632374980000|2021-09-23 05:29:40|433.35|429.25|433.2|429.1|433.35|429.25|433.2|429.1|4
1632374990000|2021-09-23 05:29:50|433.3|429.2|433.15|429.05|433.3|429.2|433.14|429.04|8
1632375000000|2021-09-23 05:30:00|433.12|429.02|433.1|429|433.12|429.02|433.1|429|2
1632375010000|2021-09-23 05:30:10|433.2|429.1|433.1|429|433.2|429.1|432.99|428.89|12
1632375020000|2021-09-23 05:30:20|433.15|429.05|433|428.9|433.15|429.05|432.85|428.75|21
1632375030000|2021-09-23 05:30:30|432.95|428.85|432.87|428.77|432.95|428.85|432.85|428.75|12
1632375040000|2021-09-23 05:30:40|432.88|428.78|433.05|428.95|433.05|428.95|432.8|428.7|15
1632375050000|2021-09-23 05:30:50|432.93|428.83|433.07|428.97|433.2|429.1|432.93|428.83|18
1632375060000|2021-09-23 05:31:00|433.06|428.96|433.09|428.99|433.1|429|433.02|428.92|12
1632375070000|2021-09-23 05:31:10|433.1|429|433.14|429.04|433.18|429.08|433.07|428.97|16
1632375080000|2021-09-23 05:31:20|433.12|429.02|433.2|429.1|433.23|429.13|433.12|429.02|15
1632375090000|2021-09-23 05:31:30|433.21|429.11|433.11|429.01|433.22|429.12|433.1|429|15
1632375100000|2021-09-23 05:31:40|433.22|429.12|433.18|429.08|433.24|429.14|433.11|429.01|11
1632375110000|2021-09-23 05:31:50|433.23|429.13|433.18|429.08|433.3|429.2|433.13|429.03|17
1632375120000|2021-09-23 05:32:00|433.14|429.04|433.19|429.09|433.19|429.09|433.14|429.04|6
1632375130000|2021-09-23 05:32:10|433.2|429.1|433.2|429.1|433.2|429.1|433.15|429.05|10
1632375140000|2021-09-23 05:32:20|433.18|429.08|433.14|429.04|433.2|429.1|433.14|429.04|12
1632375150000|2021-09-23 05:32:30|433.17|429.07|432.97|428.87|433.17|429.07|432.97|428.87|22
1632375160000|2021-09-23 05:32:40|432.98|428.88|432.77|428.67|432.98|428.88|432.76|428.66|9
1632375170000|2021-09-23 05:32:50|432.74|428.64|432.75|428.65|432.85|428.75|432.6|428.5|17
1632375180000|2021-09-23 05:33:00|432.77|428.67|432.7|428.6|433.1|429|432.7|428.6|21
1632375190000|2021-09-23 05:33:10|432.68|428.58|432.57|428.47|432.79|428.69|432.47|428.37|25
1632375200000|2021-09-23 05:33:20|432.55|428.45|432.62|428.52|432.68|428.58|432.4|428.3|18
1632375210000|2021-09-23 05:33:30|432.65|428.55|432.72|428.62|432.73|428.63|432.51|428.41|32
1632375220000|2021-09-23 05:33:40|432.73|428.63|432.77|428.67|432.81|428.71|432.73|428.63|15
1632375230000|2021-09-23 05:33:50|432.78|428.68|432.86|428.76|432.86|428.76|432.74|428.64|9
1632375240000|2021-09-23 05:34:00|432.85|428.75|433.04|428.94|433.13|429.03|432.85|428.75|18
1632375250000|2021-09-23 05:34:10|433.01|428.91|433.15|429.05|433.15|429.05|432.95|428.85|12
1632375260000|2021-09-23 05:34:20|433.19|429.09|433.17|429.07|433.22|429.12|433.03|428.93|19
1632375270000|2021-09-23 05:34:30|433.15|429.05|433|428.9|433.29|429.19|433|428.9|15
1632375280000|2021-09-23 05:34:40|432.95|428.85|432.88|428.78|432.95|428.85|432.83|428.73|13
1632375290000|2021-09-23 05:34:50|432.94|428.84|433.15|429.05|433.25|429.15|432.89|428.79|13
1632375300000|2021-09-23 05:35:00|433.1|429|433.15|429.05|433.24|429.14|433.09|428.99|13
1632375310000|2021-09-23 05:35:10|433.09|428.99|433.15|429.05|433.16|429.06|433.05|428.95|9
1632375320000|2021-09-23 05:35:20|433.13|429.03|433.16|429.06|433.2|429.1|433.08|428.98|16
1632375330000|2021-09-23 05:35:30|433.11|429.01|433.15|429.05|433.24|429.14|433.1|429|15
1632375340000|2021-09-23 05:35:40|433.1|429|433.11|429.01|433.24|429.14|433.1|429|8
1632375350000|2021-09-23 05:35:50|433.14|429.04|433.48|429.38|433.5|429.4|433.14|429.04|16
1632375360000|2021-09-23 05:36:00|433.46|429.36|433.42|429.32|433.65|429.55|433.42|429.32|14
1632375370000|2021-09-23 05:36:10|433.48|429.38|433.45|429.35|433.5|429.4|433.44|429.34|9
1632375380000|2021-09-23 05:36:20|433.44|429.34|433.34|429.24|433.46|429.36|433.3|429.2|17
1632375390000|2021-09-23 05:36:30|433.33|429.23|433.36|429.26|433.37|429.27|433.27|429.17|13
1632375400000|2021-09-23 05:36:40|433.3|429.2|433.19|429.09|433.38|429.28|433.19|429.09|14
1632375410000|2021-09-23 05:36:50|433.16|429.06|433.47|429.37|433.47|429.37|433.16|429.06|7
1632375420000|2021-09-23 05:37:00|433.45|429.35|433.43|429.33|433.51|429.41|433.42|429.32|16
1632375430000|2021-09-23 05:37:10|433.39|429.29|433.69|429.59|433.8|429.7|433.39|429.29|16
1632375440000|2021-09-23 05:37:20|433.73|429.63|433.79|429.69|433.85|429.75|433.7|429.6|14
1632375450000|2021-09-23 05:37:30|433.83|429.73|433.79|429.69|433.83|429.73|433.7|429.6|7
1632375460000|2021-09-23 05:37:40|433.8|429.7|433.84|429.74|433.88|429.78|433.73|429.63|8
1632375470000|2021-09-23 05:37:50|433.85|429.75|433.75|429.65|433.9|429.8|433.73|429.63|9
1632375480000|2021-09-23 05:38:00|433.9|429.8|433.7|429.6|433.9|429.8|433.6|429.5|11
1632375490000|2021-09-23 05:38:10|433.77|429.67|433.74|429.64|433.78|429.68|433.65|429.55|14
1632375500000|2021-09-23 05:38:20|433.78|429.68|433.75|429.65|434.02|429.92|433.6|429.5|17
1632375510000|2021-09-23 05:38:30|433.71|429.61|433.75|429.65|433.75|429.65|433.61|429.51|5
1632375530000|2021-09-23 05:38:50|433.6|429.5|433.75|429.65|433.75|429.65|433.6|429.5|2
1632375540000|2021-09-23 05:39:00|433.7|429.6|433.47|429.37|433.7|429.6|433.47|429.37|5
1632375550000|2021-09-23 05:39:10|433.48|429.38|433.47|429.37|433.48|429.38|433.47|429.37|2
1632375560000|2021-09-23 05:39:20|433.48|429.38|433.5|429.4|433.5|429.4|433.44|429.34|5
1632375570000|2021-09-23 05:39:30|433.43|429.33|433.48|429.38|433.48|429.38|433.43|429.33|2
1632375590000|2021-09-23 05:39:50|433.5|429.4|433.5|429.4|433.5|429.4|433.5|429.4|1
1632375600000|2021-09-23 05:40:00|433.35|429.25|433.39|429.29|433.4|429.3|433.35|429.25|6
1632375610000|2021-09-23 05:40:10|433.42|429.32|433.39|429.29|433.43|429.33|433.3|429.2|7
1632375620000|2021-09-23 05:40:20|433.35|429.25|433.52|429.42|433.63|429.53|433.35|429.25|14
1632375630000|2021-09-23 05:40:30|433.66|429.56|433.65|429.55|433.68|429.58|433.52|429.42|12
1632375640000|2021-09-23 05:40:40|433.7|429.6|433.69|429.59|433.7|429.6|433.66|429.56|3
1632375650000|2021-09-23 05:40:50|433.66|429.56|433.78|429.68|433.78|429.68|433.65|429.55|3
1632375660000|2021-09-23 05:41:00|433.71|429.61|434|429.9|434|429.9|433.71|429.61|9
1632375670000|2021-09-23 05:41:10|433.95|429.85|433.8|429.7|434|429.9|433.8|429.7|5
1632375680000|2021-09-23 05:41:20|433.88|429.78|433.92|429.82|433.95|429.85|433.85|429.75|11
1632375690000|2021-09-23 05:41:30|433.83|429.73|433.86|429.76|433.88|429.78|433.8|429.7|6
1632375700000|2021-09-23 05:41:40|433.83|429.73|433.73|429.63|433.86|429.76|433.71|429.61|7
1632375710000|2021-09-23 05:41:50|433.72|429.62|433.73|429.63|433.74|429.64|433.72|429.62|4
1632375720000|2021-09-23 05:42:00|433.77|429.67|433.77|429.67|433.78|429.68|433.77|429.67|3
1632375730000|2021-09-23 05:42:10|433.78|429.68|433.84|429.74|433.84|429.74|433.78|429.68|3
1632375740000|2021-09-23 05:42:20|433.83|429.73|433.92|429.82|434.01|429.91|433.83|429.73|16
1632375750000|2021-09-23 05:42:30|433.9|429.8|433.8|429.7|433.96|429.86|433.8|429.7|7
1632375760000|2021-09-23 05:42:40|433.82|429.72|433.85|429.75|433.9|429.8|433.75|429.65|11
1632375770000|2021-09-23 05:42:50|433.83|429.73|433.96|429.86|433.96|429.86|433.8|429.7|9
1632375780000|2021-09-23 05:43:00|434.01|429.91|434.16|430.06|434.16|430.06|433.92|429.82|8
1632375790000|2021-09-23 05:43:10|434.22|430.12|434.27|430.17|434.4|430.3|434.2|430.1|9
1632375800000|2021-09-23 05:43:20|434.4|430.3|434.72|430.62|434.75|430.65|434.4|430.3|20
1632375810000|2021-09-23 05:43:30|434.73|430.63|434.73|430.63|434.77|430.67|434.7|430.6|9
1632375820000|2021-09-23 05:43:40|434.7|430.6|434.73|430.63|434.73|430.63|434.7|430.6|11
1632375830000|2021-09-23 05:43:50|434.72|430.62|434.72|430.62|434.74|430.64|434.7|430.6|4
1632375840000|2021-09-23 05:44:00|434.73|430.63|435.39|431.29|435.41|431.31|434.7|430.6|17
1632375850000|2021-09-23 05:44:10|435.49|431.39|435.52|431.42|435.59|431.49|435.3|431.2|16
1632375860000|2021-09-23 05:44:20|435.54|431.44|435.5|431.4|435.65|431.55|435.5|431.4|11
1632375870000|2021-09-23 05:44:30|435.43|431.33|435.1|431|435.49|431.39|435.08|430.98|21
1632375880000|2021-09-23 05:44:40|435.08|430.98|434.91|430.81|435.08|430.98|434.91|430.81|14
1632375890000|2021-09-23 05:44:50|434.95|430.85|434.49|430.39|435|430.9|434.49|430.39|16
1632375900000|2021-09-23 05:45:00|434.43|430.33|434.56|430.46|434.7|430.6|434.42|430.32|20
1632375910000|2021-09-23 05:45:10|434.55|430.45|434.64|430.54|434.8|430.7|434.5|430.4|24
1632375920000|2021-09-23 05:45:20|434.75|430.65|434.7|430.6|434.8|430.7|434.6|430.5|14
1632375930000|2021-09-23 05:45:30|434.65|430.55|434.5|430.4|434.75|430.65|434.5|430.4|16
1632375940000|2021-09-23 05:45:40|434.53|430.43|434.22|430.12|434.53|430.43|434.22|430.12|17
1632375950000|2021-09-23 05:45:50|434.23|430.13|434.3|430.2|434.35|430.25|434.2|430.1|7
1632375960000|2021-09-23 05:46:00|434.25|430.15|434.12|430.02|434.28|430.18|434.02|429.92|18
1632375970000|2021-09-23 05:46:10|434.1|430|433.95|429.85|434.11|430.01|433.91|429.81|17
1632375980000|2021-09-23 05:46:20|434|429.9|434.22|430.12|434.22|430.12|433.89|429.79|25
1632375990000|2021-09-23 05:46:30|434.26|430.16|434.3|430.2|434.32|430.22|434.2|430.1|13
1632376000000|2021-09-23 05:46:40|434.32|430.22|434.26|430.16|434.35|430.25|434.22|430.12|12
1632376010000|2021-09-23 05:46:50|434.25|430.15|434.17|430.07|434.25|430.15|434.13|430.03|11
1632376020000|2021-09-23 05:47:00|434.22|430.12|434.16|430.06|434.22|430.12|434.16|430.06|2
1632376030000|2021-09-23 05:47:10|434.14|430.04|434.14|430.04|434.16|430.06|434.14|430.04|6
1632376040000|2021-09-23 05:47:20|434.2|430.1|434.22|430.12|434.23|430.13|434.2|430.1|5
1632376050000|2021-09-23 05:47:30|434.21|430.11|434.13|430.03|434.21|430.11|434.12|430.02|8
1632376060000|2021-09-23 05:47:40|434.12|430.02|434.14|430.04|434.18|430.08|434.12|430.02|7
1632376070000|2021-09-23 05:47:50|434.18|430.08|434.39|430.29|434.39|430.29|434.18|430.08|8
1632376080000|2021-09-23 05:48:00|434.37|430.27|434.49|430.39|434.67|430.57|434.37|430.27|16
1632376090000|2021-09-23 05:48:10|434.39|430.29|434.24|430.14|434.39|430.29|434.22|430.12|16
1632376100000|2021-09-23 05:48:20|434.25|430.15|434.24|430.14|434.35|430.25|434.2|430.1|15
1632376110000|2021-09-23 05:48:30|434.25|430.15|434.25|430.15|434.3|430.2|434.1|430|9
1632376120000|2021-09-23 05:48:40|434.3|430.2|434.4|430.3|434.42|430.32|434.25|430.15|10
1632376130000|2021-09-23 05:48:50|434.42|430.32|434.4|430.3|434.55|430.45|434.4|430.3|6
1632376140000|2021-09-23 05:49:00|434.46|430.36|434.47|430.37|434.53|430.43|434.4|430.3|11
1632376150000|2021-09-23 05:49:10|434.44|430.34|434.44|430.34|434.44|430.34|434.44|430.34|1
1632376160000|2021-09-23 05:49:20|434.47|430.37|434.58|430.48|434.58|430.48|434.42|430.32|6
1632376170000|2021-09-23 05:49:30|434.51|430.41|434.47|430.37|434.58|430.48|434.42|430.32|7
1632376180000|2021-09-23 05:49:40|434.54|430.44|434.54|430.44|434.54|430.44|434.54|430.44|1
1632376190000|2021-09-23 05:49:50|434.47|430.37|434.75|430.65|434.75|430.65|434.47|430.37|9
1632376200000|2021-09-23 05:50:00|434.72|430.62|434.72|430.62|434.89|430.79|434.6|430.5|16
1632376210000|2021-09-23 05:50:10|434.74|430.64|434.39|430.29|434.75|430.65|434.39|430.29|20
1632376220000|2021-09-23 05:50:20|434.36|430.26|434.3|430.2|434.37|430.27|434.2|430.1|18
1632376230000|2021-09-23 05:50:30|434.32|430.22|434.52|430.42|434.65|430.55|434.32|430.22|14
1632376240000|2021-09-23 05:50:40|434.54|430.44|434.7|430.6|434.77|430.67|434.4|430.3|21
1632376250000|2021-09-23 05:50:50|434.73|430.63|434.65|430.55|434.83|430.73|434.64|430.54|22
1632376260000|2021-09-23 05:51:00|434.75|430.65|434.65|430.55|434.86|430.76|434.6|430.5|6
1632376270000|2021-09-23 05:51:10|434.7|430.6|434.6|430.5|434.75|430.65|434.55|430.45|7
1632376280000|2021-09-23 05:51:20|434.75|430.65|434.48|430.38|434.75|430.65|434.48|430.38|9
1632376290000|2021-09-23 05:51:30|434.45|430.35|434.1|430|434.45|430.35|434.1|430|18
1632376300000|2021-09-23 05:51:40|434.17|430.07|434.28|430.18|434.44|430.34|434.1|430|15
1632376310000|2021-09-23 05:51:50|434.25|430.15|434.1|430|434.33|430.23|434.1|430|17
1632376320000|2021-09-23 05:52:00|434.15|430.05|434.14|430.04|434.22|430.12|434.1|430|8
1632376330000|2021-09-23 05:52:10|434.15|430.05|434.05|429.95|434.15|430.05|434.05|429.95|7
1632376340000|2021-09-23 05:52:20|433.95|429.85|434.05|429.95|434.14|430.04|433.95|429.85|11
1632376350000|2021-09-23 05:52:30|434|429.9|434.15|430.05|434.25|430.15|434|429.9|12
1632376360000|2021-09-23 05:52:40|434.14|430.04|434.22|430.12|434.27|430.17|434.1|430|10
1632376370000|2021-09-23 05:52:50|434.23|430.13|434.3|430.2|434.35|430.25|434.2|430.1|16
1632376380000|2021-09-23 05:53:00|434.29|430.19|434.15|430.05|434.29|430.19|434.15|430.05|8
1632376390000|2021-09-23 05:53:10|434.1|430|434.21|430.11|434.25|430.15|434.1|430|6
1632376400000|2021-09-23 05:53:20|434.15|430.05|434.25|430.15|434.25|430.15|434.1|430|5
1632376410000|2021-09-23 05:53:30|434.15|430.05|434.1|430|434.15|430.05|434.1|430|2
1632376420000|2021-09-23 05:53:40|434.15|430.05|434.24|430.14|434.35|430.25|434.1|430|11
1632376430000|2021-09-23 05:53:50|434.22|430.12|434.18|430.08|434.25|430.15|434.18|430.08|11
1632376440000|2021-09-23 05:54:00|434.17|430.07|433.72|429.62|434.23|430.13|433.72|429.62|19
1632376450000|2021-09-23 05:54:10|433.7|429.6|433.57|429.47|433.78|429.68|433.55|429.45|13
1632376460000|2021-09-23 05:54:20|433.6|429.5|433.64|429.54|433.78|429.68|433.55|429.45|12
1632376470000|2021-09-23 05:54:30|433.65|429.55|433.76|429.66|433.95|429.85|433.6|429.5|17
1632376480000|2021-09-23 05:54:40|433.7|429.6|433.9|429.8|433.9|429.8|433.7|429.6|15
1632376490000|2021-09-23 05:54:50|433.87|429.77|434|429.9|434|429.9|433.87|429.77|8
1632376500000|2021-09-23 05:55:00|433.96|429.86|434.07|429.97|434.1|430|433.96|429.86|9
1632376510000|2021-09-23 05:55:10|434.11|430.01|433.98|429.88|434.11|430.01|433.9|429.8|8
1632376520000|2021-09-23 05:55:20|434|429.9|433.86|429.76|434|429.9|433.8|429.7|10
1632376530000|2021-09-23 05:55:30|433.91|429.81|433.76|429.66|433.99|429.89|433.75|429.65|11
1632376540000|2021-09-23 05:55:40|433.91|429.81|434|429.9|434|429.9|433.87|429.77|14
1632376550000|2021-09-23 05:55:50|434.01|429.91|433.97|429.87|434.1|430|433.97|429.87|10
1632376560000|2021-09-23 05:56:00|433.91|429.81|433.91|429.81|433.96|429.86|433.89|429.79|10
1632376570000|2021-09-23 05:56:10|433.95|429.85|433.92|429.82|433.98|429.88|433.91|429.81|16
1632376580000|2021-09-23 05:56:20|434|429.9|433.97|429.87|434.01|429.91|433.97|429.87|6
1632376590000|2021-09-23 05:56:30|433.94|429.84|434.12|430.02|434.12|430.02|433.94|429.84|5
1632376600000|2021-09-23 05:56:40|434.22|430.12|434.47|430.37|434.5|430.4|434.2|430.1|13
1632376610000|2021-09-23 05:56:50|434.45|430.35|434.44|430.34|434.5|430.4|434.4|430.3|14
1632376620000|2021-09-23 05:57:00|434.42|430.32|434.44|430.34|434.55|430.45|434.42|430.32|4
1632376630000|2021-09-23 05:57:10|434.42|430.32|434.7|430.6|434.7|430.6|434.4|430.3|12
1632376640000|2021-09-23 05:57:20|434.63|430.53|434.74|430.64|434.85|430.75|434.62|430.52|13
1632376650000|2021-09-23 05:57:30|434.77|430.67|434.7|430.6|434.8|430.7|434.7|430.6|7
1632376660000|2021-09-23 05:57:40|434.72|430.62|434.75|430.65|434.8|430.7|434.66|430.56|14
1632376670000|2021-09-23 05:57:50|434.73|430.63|434.75|430.65|434.75|430.65|434.7|430.6|7
1632376680000|2021-09-23 05:58:00|434.73|430.63|434.97|430.87|435|430.9|434.7|430.6|19
1632376690000|2021-09-23 05:58:10|434.98|430.88|435.05|430.95|435.1|431|434.98|430.88|8
1632376700000|2021-09-23 05:58:20|435.03|430.93|434.7|430.6|435.05|430.95|434.7|430.6|13
1632376710000|2021-09-23 05:58:30|434.8|430.7|434.9|430.8|434.92|430.82|434.8|430.7|7
1632376720000|2021-09-23 05:58:40|434.75|430.65|434.95|430.85|434.95|430.85|434.75|430.65|6
1632376730000|2021-09-23 05:58:50|434.92|430.82|434.82|430.72|434.95|430.85|434.78|430.68|9
1632376740000|2021-09-23 05:59:00|434.84|430.74|434.7|430.6|434.9|430.8|434.62|430.52|17
1632376750000|2021-09-23 05:59:10|434.63|430.53|434.7|430.6|434.72|430.62|434.62|430.52|10
1632376760000|2021-09-23 05:59:20|434.72|430.62|434.63|430.53|434.85|430.75|434.6|430.5|17
1632376770000|2021-09-23 05:59:30|434.62|430.52|434.61|430.51|434.65|430.55|434.6|430.5|5
1632376780000|2021-09-23 05:59:40|434.62|430.52|434.62|430.52|434.63|430.53|434.6|430.5|9
1632376790000|2021-09-23 05:59:50|434.61|430.51|434.63|430.53|434.7|430.6|434.6|430.5|9
1632376800000|2021-09-23 06:00:00|434.71|430.61|435.05|430.95|435.05|430.95|434.68|430.58|20
1632376810000|2021-09-23 06:00:10|434.94|430.84|434.95|430.85|435.05|430.95|434.9|430.8|9
1632376820000|2021-09-23 06:00:20|434.96|430.86|434.95|430.85|435.15|431.05|434.9|430.8|13
1632376830000|2021-09-23 06:00:30|434.92|430.82|434.76|430.66|434.92|430.82|434.72|430.62|16
1632376840000|2021-09-23 06:00:40|434.85|430.75|434.65|430.55|434.85|430.75|434.54|430.44|14
1632376850000|2021-09-23 06:00:50|434.57|430.47|434.65|430.55|434.65|430.55|434.52|430.42|8
1632376860000|2021-09-23 06:01:00|434.54|430.44|434.55|430.45|434.65|430.55|434.53|430.43|10
1632376870000|2021-09-23 06:01:10|434.57|430.47|434.5|430.4|434.65|430.55|434.5|430.4|3
1632376880000|2021-09-23 06:01:20|434.56|430.46|434.55|430.45|434.6|430.5|434.5|430.4|8
1632376890000|2021-09-23 06:01:30|434.56|430.46|434.56|430.46|434.59|430.49|434.5|430.4|9
1632376900000|2021-09-23 06:01:40|434.55|430.45|434.6|430.5|434.66|430.56|434.5|430.4|13
1632376910000|2021-09-23 06:01:50|434.73|430.63|434.6|430.5|434.8|430.7|434.6|430.5|5
1632376930000|2021-09-23 06:02:10|434.77|430.67|434.69|430.59|434.77|430.67|434.69|430.59|3
1632376940000|2021-09-23 06:02:20|434.65|430.55|434.69|430.59|434.78|430.68|434.65|430.55|5
1632376950000|2021-09-23 06:02:30|434.68|430.58|434.78|430.68|434.78|430.68|434.66|430.56|5
1632376960000|2021-09-23 06:02:40|434.69|430.59|434.69|430.59|434.69|430.59|434.69|430.59|1
1632376970000|2021-09-23 06:02:50|434.76|430.66|434.66|430.56|434.76|430.66|434.66|430.56|8
1632376980000|2021-09-23 06:03:00|434.65|430.55|434.66|430.56|434.74|430.64|434.65|430.55|12
1632376990000|2021-09-23 06:03:10|434.69|430.59|434.66|430.56|434.75|430.65|434.65|430.55|12
1632377000000|2021-09-23 06:03:20|434.68|430.58|434.64|430.54|434.8|430.7|434.64|430.54|13
1632377010000|2021-09-23 06:03:30|434.69|430.59|434.62|430.52|434.73|430.63|434.62|430.52|7
1632377020000|2021-09-23 06:03:40|434.66|430.56|434.8|430.7|434.8|430.7|434.6|430.5|4
1632377030000|2021-09-23 06:03:50|434.75|430.65|434.68|430.58|434.75|430.65|434.65|430.55|7
1632377040000|2021-09-23 06:04:00|434.61|430.51|434.34|430.24|434.61|430.51|434.34|430.24|13
1632377050000|2021-09-23 06:04:10|434.39|430.29|434.44|430.34|434.55|430.45|434.34|430.24|9
1632377060000|2021-09-23 06:04:20|434.45|430.35|434.49|430.39|434.52|430.42|434.4|430.3|14
1632377070000|2021-09-23 06:04:30|434.46|430.36|434.55|430.45|434.59|430.49|434.46|430.36|6
1632377080000|2021-09-23 06:04:40|434.54|430.44|434.48|430.38|434.54|430.44|434.48|430.38|4
1632377090000|2021-09-23 06:04:50|434.45|430.35|434.43|430.33|434.48|430.38|434.43|430.33|5
1632377100000|2021-09-23 06:05:00|434.44|430.34|434.52|430.42|434.52|430.42|434.44|430.34|3
1632377110000|2021-09-23 06:05:10|434.53|430.43|434.48|430.38|434.55|430.45|434.48|430.38|6
1632377120000|2021-09-23 06:05:20|434.5|430.4|434.95|430.85|434.95|430.85|434.5|430.4|10
1632377130000|2021-09-23 06:05:30|434.9|430.8|435|430.9|435|430.9|434.85|430.75|4
1632377140000|2021-09-23 06:05:40|434.9|430.8|434.98|430.88|434.98|430.88|434.9|430.8|6
1632377150000|2021-09-23 06:05:50|434.95|430.85|434.95|430.85|434.95|430.85|434.95|430.85|1
1632377160000|2021-09-23 06:06:00|434.98|430.88|434.95|430.85|435.1|431|434.93|430.83|8
1632377170000|2021-09-23 06:06:10|434.98|430.88|434.98|430.88|434.98|430.88|434.95|430.85|5
1632377180000|2021-09-23 06:06:20|434.95|430.85|435.1|431|435.1|431|434.95|430.85|5
1632377190000|2021-09-23 06:06:30|434.98|430.88|434.95|430.85|435.1|431|434.95|430.85|6
1632377200000|2021-09-23 06:06:40|434.98|430.88|434.95|430.85|434.98|430.88|434.95|430.85|2
1632377220000|2021-09-23 06:07:00|434.9|430.8|435.04|430.94|435.04|430.94|434.9|430.8|7
1632377230000|2021-09-23 06:07:10|434.91|430.81|434.97|430.87|435.04|430.94|434.91|430.81|9
1632377240000|2021-09-23 06:07:20|434.9|430.8|435.16|431.06|435.16|431.06|434.88|430.78|14
1632377250000|2021-09-23 06:07:30|435.17|431.07|435.22|431.12|435.24|431.14|435.17|431.07|10
1632377260000|2021-09-23 06:07:40|435.25|431.15|435.29|431.19|435.29|431.19|435.23|431.13|9
1632377270000|2021-09-23 06:07:50|435.2|431.1|435.26|431.16|435.27|431.17|435.2|431.1|10
1632377280000|2021-09-23 06:08:00|435.27|431.17|435.2|431.1|435.28|431.18|435.2|431.1|10
1632377290000|2021-09-23 06:08:10|435.25|431.15|435.44|431.34|435.67|431.57|435.2|431.1|9
1632377300000|2021-09-23 06:08:20|435.49|431.39|435.5|431.4|435.7|431.6|435.47|431.37|17
1632377310000|2021-09-23 06:08:30|435.7|431.6|435.47|431.37|435.7|431.6|435.47|431.37|5
1632377320000|2021-09-23 06:08:40|435.5|431.4|435.55|431.45|435.64|431.54|435.4|431.3|14
1632377330000|2021-09-23 06:08:50|435.5|431.4|435.65|431.55|435.8|431.7|435.5|431.4|12
1632377340000|2021-09-23 06:09:00|435.66|431.56|435.67|431.57|435.72|431.62|435.63|431.53|17
1632377350000|2021-09-23 06:09:10|435.65|431.55|435.59|431.49|435.65|431.55|435.59|431.49|5
1632377360000|2021-09-23 06:09:20|435.61|431.51|435.59|431.49|435.62|431.52|435.59|431.49|8
1632377370000|2021-09-23 06:09:30|435.61|431.51|435.65|431.55|435.65|431.55|435.59|431.49|8
1632377380000|2021-09-23 06:09:40|435.6|431.5|435.63|431.53|435.63|431.53|435.6|431.5|4
1632377390000|2021-09-23 06:09:50|435.65|431.55|435.63|431.53|435.7|431.6|435.63|431.53|4
1632377400000|2021-09-23 06:10:00|435.65|431.55|435.59|431.49|435.7|431.6|435.5|431.4|13
1632377410000|2021-09-23 06:10:10|435.61|431.51|435.55|431.45|435.61|431.51|435.5|431.4|8
1632377420000|2021-09-23 06:10:20|435.5|431.4|435.5|431.4|435.5|431.4|435.5|431.4|1
1632377430000|2021-09-23 06:10:30|435.57|431.47|435.48|431.38|435.62|431.52|435.4|431.3|6
1632377440000|2021-09-23 06:10:40|435.5|431.4|435.26|431.16|435.5|431.4|435.26|431.16|16
1632377450000|2021-09-23 06:10:50|435.23|431.13|435.07|430.97|435.26|431.16|435.07|430.97|20
1632377460000|2021-09-23 06:11:00|435.06|430.96|434.95|430.85|435.06|430.96|434.87|430.77|13
1632377470000|2021-09-23 06:11:10|434.89|430.79|434.88|430.78|434.96|430.86|434.88|430.78|8
1632377480000|2021-09-23 06:11:20|434.96|430.86|434.87|430.77|434.96|430.86|434.87|430.77|5
1632377490000|2021-09-23 06:11:30|434.9|430.8|434.93|430.83|434.94|430.84|434.8|430.7|11
1632377500000|2021-09-23 06:11:40|434.86|430.76|434.75|430.65|434.92|430.82|434.7|430.6|16
1632377510000|2021-09-23 06:11:50|434.7|430.6|434.5|430.4|434.8|430.7|434.5|430.4|20
1632377520000|2021-09-23 06:12:00|434.49|430.39|434.53|430.43|434.57|430.47|434.49|430.39|8
1632377530000|2021-09-23 06:12:10|434.55|430.45|434.42|430.32|434.55|430.45|434.4|430.3|16
1632377540000|2021-09-23 06:12:20|434.4|430.3|434.15|430.05|434.4|430.3|434.15|430.05|13
1632377550000|2021-09-23 06:12:30|434.12|430.02|433.94|429.84|434.14|430.04|433.92|429.82|16
1632377560000|2021-09-23 06:12:40|433.95|429.85|433.9|429.8|434|429.9|433.9|429.8|10
1632377570000|2021-09-23 06:12:50|433.92|429.82|433.76|429.66|434|429.9|433.73|429.63|13
1632377580000|2021-09-23 06:13:00|433.75|429.65|433.75|429.65|433.94|429.84|433.71|429.61|18
1632377590000|2021-09-23 06:13:10|433.7|429.6|433.7|429.6|433.8|429.7|433.7|429.6|4
1632377600000|2021-09-23 06:13:20|433.72|429.62|433.77|429.67|433.78|429.68|433.7|429.6|11
1632377610000|2021-09-23 06:13:30|433.75|429.65|433.6|429.5|433.77|429.67|433.6|429.5|17
1632377620000|2021-09-23 06:13:40|433.63|429.53|433.52|429.42|433.65|429.55|433.45|429.35|13
1632377630000|2021-09-23 06:13:50|433.47|429.37|433.38|429.28|433.55|429.45|433.38|429.28|9
1632377640000|2021-09-23 06:14:00|433.3|429.2|433.21|429.11|433.39|429.29|433.2|429.1|23
1632377650000|2021-09-23 06:14:10|433.18|429.08|433.06|428.96|433.18|429.08|432.9|428.8|25
1632377660000|2021-09-23 06:14:20|433.03|428.93|433.2|429.1|433.29|429.19|433.03|428.93|12
1632377670000|2021-09-23 06:14:30|433.25|429.15|433.3|429.2|433.31|429.21|433.2|429.1|10
1632377680000|2021-09-23 06:14:40|433.38|429.28|433.41|429.31|433.57|429.47|433.38|429.28|11
1632377690000|2021-09-23 06:14:50|433.4|429.3|433.62|429.52|433.69|429.59|433.4|429.3|12
1632377700000|2021-09-23 06:15:00|433.6|429.5|433.6|429.5|433.6|429.5|433.6|429.5|1
1632377710000|2021-09-23 06:15:10|433.74|429.64|433.87|429.77|433.9|429.8|433.7|429.6|7
1632377720000|2021-09-23 06:15:20|433.8|429.7|433.93|429.83|433.95|429.85|433.8|429.7|11
1632377730000|2021-09-23 06:15:30|433.88|429.78|433.95|429.85|433.95|429.85|433.8|429.7|14
1632377740000|2021-09-23 06:15:40|433.93|429.83|433.8|429.7|433.95|429.85|433.8|429.7|4
1632377750000|2021-09-23 06:15:50|433.78|429.68|433.78|429.68|433.78|429.68|433.78|429.68|1
1632377760000|2021-09-23 06:16:00|433.83|429.73|434.14|430.04|434.16|430.06|433.75|429.65|14
1632377770000|2021-09-23 06:16:10|434.1|430|433.91|429.81|434.12|430.02|433.9|429.8|7
1632377780000|2021-09-23 06:16:20|434|429.9|433.63|429.53|434|429.9|433.62|429.52|22
1632377790000|2021-09-23 06:16:30|433.62|429.52|433.68|429.58|433.68|429.58|433.59|429.49|9
1632377800000|2021-09-23 06:16:40|433.67|429.57|433.8|429.7|433.8|429.7|433.63|429.53|12
1632377810000|2021-09-23 06:16:50|433.82|429.72|433.74|429.64|433.82|429.72|433.7|429.6|6
1632377820000|2021-09-23 06:17:00|433.7|429.6|433.6|429.5|433.74|429.64|433.6|429.5|7
1632377830000|2021-09-23 06:17:10|433.58|429.48|433.58|429.48|433.59|429.49|433.58|429.48|3
1632377840000|2021-09-23 06:17:20|433.59|429.49|433.75|429.65|433.75|429.65|433.58|429.48|11
1632377850000|2021-09-23 06:17:30|433.7|429.6|433.7|429.6|433.7|429.6|433.7|429.6|1
1632377860000|2021-09-23 06:17:40|434|429.9|433.82|429.72|434|429.9|433.8|429.7|4
1632377870000|2021-09-23 06:17:50|433.86|429.76|434.22|430.12|434.22|430.12|433.8|429.7|15
1632377880000|2021-09-23 06:18:00|434.2|430.1|434.27|430.17|434.27|430.17|434.17|430.07|6
1632377890000|2021-09-23 06:18:10|434.2|430.1|434.2|430.1|434.27|430.17|434.19|430.09|12
1632377900000|2021-09-23 06:18:20|434.15|430.05|434.18|430.08|434.2|430.1|434.15|430.05|4
1632377910000|2021-09-23 06:18:30|434.1|430|434.27|430.17|434.3|430.2|434.1|430|12
1632377920000|2021-09-23 06:18:40|434.22|430.12|434.11|430.01|434.25|430.15|434.01|429.91|26
1632377930000|2021-09-23 06:18:50|434.04|429.94|433.93|429.83|434.06|429.96|433.92|429.82|14
1632377940000|2021-09-23 06:19:00|433.97|429.87|433.98|429.88|433.98|429.88|433.88|429.78|7
1632377950000|2021-09-23 06:19:10|433.9|429.8|434|429.9|434|429.9|433.85|429.75|9
1632377960000|2021-09-23 06:19:20|434.02|429.92|434.15|430.05|434.16|430.06|434|429.9|14
1632377970000|2021-09-23 06:19:30|434.16|430.06|434.15|430.05|434.16|430.06|434.14|430.04|6
1632377980000|2021-09-23 06:19:40|434.2|430.1|434.16|430.06|434.2|430.1|434.11|430.01|10
1632377990000|2021-09-23 06:19:50|434.1|430|434.1|430|434.16|430.06|434.1|430|6
1632378000000|2021-09-23 06:20:00|434.11|430.01|434.1|430|434.12|430.02|434.08|429.98|8
1632378010000|2021-09-23 06:20:10|434.11|430.01|434.08|429.98|434.2|430.1|434.08|429.98|3
1632378020000|2021-09-23 06:20:20|434.2|430.1|433.99|429.89|434.2|430.1|433.99|429.89|10
1632378030000|2021-09-23 06:20:30|433.97|429.87|433.75|429.65|433.97|429.87|433.72|429.62|16
1632378040000|2021-09-23 06:20:40|433.7|429.6|433.54|429.44|433.7|429.6|433.52|429.42|13
1632378050000|2021-09-23 06:20:50|433.49|429.39|433.39|429.29|433.51|429.41|433.35|429.25|11
1632378060000|2021-09-23 06:21:00|433.4|429.3|433.13|429.03|433.4|429.3|433.13|429.03|8
1632378070000|2021-09-23 06:21:10|433.15|429.05|433.42|429.32|433.42|429.32|433.15|429.05|10
1632378080000|2021-09-23 06:21:20|433.43|429.33|433.58|429.48|433.58|429.48|433.4|429.3|7
1632378090000|2021-09-23 06:21:30|433.63|429.53|433.7|429.6|433.79|429.69|433.47|429.37|20
1632378100000|2021-09-23 06:21:40|433.78|429.68|433.88|429.78|433.95|429.85|433.78|429.68|10
1632378110000|2021-09-23 06:21:50|433.9|429.8|433.88|429.78|433.95|429.85|433.88|429.78|4
1632378120000|2021-09-23 06:22:00|433.87|429.77|433.88|429.78|433.92|429.82|433.8|429.7|5
1632378130000|2021-09-23 06:22:10|433.87|429.77|433.95|429.85|433.95|429.85|433.85|429.75|7
1632378140000|2021-09-23 06:22:20|433.99|429.89|433.8|429.7|433.99|429.89|433.8|429.7|4
1632378150000|2021-09-23 06:22:30|433.88|429.78|433.8|429.7|433.9|429.8|433.8|429.7|5
1632378160000|2021-09-23 06:22:40|433.92|429.82|433.51|429.41|433.92|429.82|433.51|429.41|15
1632378170000|2021-09-23 06:22:50|433.43|429.33|433.33|429.23|433.53|429.43|433.33|429.23|8
1632378180000|2021-09-23 06:23:00|433.26|429.16|432.95|428.85|433.26|429.16|432.95|428.85|9
1632378190000|2021-09-23 06:23:10|432.9|428.8|432.9|428.8|432.9|428.8|432.89|428.79|3
1632378200000|2021-09-23 06:23:20|432.95|428.85|432.96|428.86|432.99|428.89|432.88|428.78|7
1632378210000|2021-09-23 06:23:30|432.95|428.85|433|428.9|433.03|428.93|432.95|428.85|12
1632378220000|2021-09-23 06:23:40|433.04|428.94|433.2|429.1|433.2|429.1|433|428.9|12
1632378230000|2021-09-23 06:23:50|433.11|429.01|433.09|428.99|433.23|429.13|433.06|428.96|13
1632378240000|2021-09-23 06:24:00|433.1|429|432.69|428.59|433.11|429.01|432.69|428.59|29
1632378250000|2021-09-23 06:24:10|432.66|428.56|432.45|428.35|432.66|428.56|432.45|428.35|16
1632378260000|2021-09-23 06:24:20|432.47|428.37|432.32|428.22|432.47|428.37|432.29|428.19|21
1632378270000|2021-09-23 06:24:30|432.34|428.24|432.32|428.22|432.46|428.36|432.3|428.2|17
1632378280000|2021-09-23 06:24:40|432.27|428.17|431.52|427.42|432.27|428.17|431.48|427.38|25
1632378290000|2021-09-23 06:24:50|431.5|427.4|431.42|427.32|431.52|427.42|431.19|427.09|24
1632378300000|2021-09-23 06:25:00|431.4|427.3|431.18|427.08|431.52|427.42|431.18|427.08|21
1632378310000|2021-09-23 06:25:10|431.2|427.1|431.03|426.93|431.32|427.22|431.03|426.93|16
1632378320000|2021-09-23 06:25:20|431.18|427.08|431.08|426.98|431.18|427.08|430.91|426.81|9
1632378330000|2021-09-23 06:25:30|431.18|427.08|430.85|426.75|431.24|427.14|430.85|426.75|24
1632378340000|2021-09-23 06:25:40|430.76|426.66|430.6|426.5|430.91|426.81|430.6|426.5|23
1632378350000|2021-09-23 06:25:50|430.7|426.6|430.9|426.8|430.98|426.88|430.7|426.6|17
1632378360000|2021-09-23 06:26:00|430.95|426.85|430.96|426.86|431.1|427|430.95|426.85|12
1632378370000|2021-09-23 06:26:10|431.08|426.98|431.17|427.07|431.25|427.15|430.86|426.76|20
1632378380000|2021-09-23 06:26:20|431.13|427.03|430.9|426.8|431.13|427.03|430.87|426.77|11
1632378390000|2021-09-23 06:26:30|430.92|426.82|430.84|426.74|430.92|426.82|430.84|426.74|6
1632378400000|2021-09-23 06:26:40|430.95|426.85|430.95|426.85|430.95|426.85|430.85|426.75|3
1632378410000|2021-09-23 06:26:50|430.85|426.75|430.9|426.8|431|426.9|430.85|426.75|7
1632378420000|2021-09-23 06:27:00|430.93|426.83|430.82|426.72|430.95|426.85|430.78|426.68|12
1632378430000|2021-09-23 06:27:10|430.8|426.7|430.91|426.81|430.91|426.81|430.76|426.66|8
1632378440000|2021-09-23 06:27:20|430.82|426.72|430.88|426.78|431|426.9|430.82|426.72|8
1632378450000|2021-09-23 06:27:30|430.86|426.76|431.14|427.04|431.17|427.07|430.86|426.76|6
1632378460000|2021-09-23 06:27:40|431.04|426.94|431.1|427|431.27|427.17|430.9|426.8|23
1632378470000|2021-09-23 06:27:50|431.18|427.08|431.3|427.2|431.52|427.42|431.1|427|10
1632378480000|2021-09-23 06:28:00|431.29|427.19|431.34|427.24|431.35|427.25|431.23|427.13|12
1632378490000|2021-09-23 06:28:10|431.22|427.12|431.17|427.07|431.22|427.12|431.17|427.07|6
1632378500000|2021-09-23 06:28:20|431.19|427.09|431.15|427.05|431.19|427.09|431.11|427.01|9
1632378510000|2021-09-23 06:28:30|431.16|427.06|431.33|427.23|431.33|427.23|431.16|427.06|3
1632378520000|2021-09-23 06:28:40|431.34|427.24|431.3|427.2|431.42|427.32|431.2|427.1|14
1632378530000|2021-09-23 06:28:50|431.5|427.4|431.8|427.7|431.8|427.7|431.4|427.3|13
1632378540000|2021-09-23 06:29:00|431.75|427.65|431.8|427.7|431.94|427.84|431.68|427.58|11
1632378550000|2021-09-23 06:29:10|431.69|427.59|431.58|427.48|431.69|427.59|431.58|427.48|2
1632378560000|2021-09-23 06:29:20|431.66|427.56|431.69|427.59|431.7|427.6|431.66|427.56|4
1632378570000|2021-09-23 06:29:30|431.8|427.7|431.8|427.7|431.8|427.7|431.8|427.7|1
1632378580000|2021-09-23 06:29:40|431.7|427.6|431.69|427.59|431.8|427.7|431.69|427.59|4
1632378590000|2021-09-23 06:29:50|431.58|427.48|431.51|427.41|431.58|427.48|431.2|427.1|16
1632378600000|2021-09-23 06:30:00|431.46|427.36|431.35|427.25|431.51|427.41|431.34|427.24|11
1632378610000|2021-09-23 06:30:10|431.43|427.33|431.56|427.46|431.56|427.46|431.35|427.25|13
1632378620000|2021-09-23 06:30:20|431.6|427.5|431.82|427.72|431.88|427.78|431.5|427.4|14
1632378630000|2021-09-23 06:30:30|431.83|427.73|431.91|427.81|432.05|427.95|431.83|427.73|25
1632378640000|2021-09-23 06:30:40|431.95|427.85|432.01|427.91|432.05|427.95|431.9|427.8|14
1632378650000|2021-09-23 06:30:50|432.02|427.92|432.18|428.08|432.19|428.09|432|427.9|11
1632378660000|2021-09-23 06:31:00|432.15|428.05|432.09|427.99|432.2|428.1|432.09|427.99|8
1632378670000|2021-09-23 06:31:10|432.1|428|432.09|427.99|432.1|428|432.07|427.97|4
1632378690000|2021-09-23 06:31:30|432.1|428|432.17|428.07|432.18|428.08|432.1|428|3
1632378700000|2021-09-23 06:31:40|432.12|428.02|432.4|428.3|432.54|428.44|432.12|428.02|11
1632378710000|2021-09-23 06:31:50|432.43|428.33|432.5|428.4|432.7|428.6|432.4|428.3|15
1632378720000|2021-09-23 06:32:00|432.42|428.32|432.52|428.42|432.7|428.6|432.42|428.32|12
1632378730000|2021-09-23 06:32:10|432.6|428.5|433|428.9|433|428.9|432.5|428.4|18
1632378740000|2021-09-23 06:32:20|433.05|428.95|432.9|428.8|433.05|428.95|432.9|428.8|7
1632378750000|2021-09-23 06:32:30|432.95|428.85|432.95|428.85|433|428.9|432.95|428.85|3
1632378760000|2021-09-23 06:32:40|432.97|428.87|432.8|428.7|432.97|428.87|432.8|428.7|6
1632378770000|2021-09-23 06:32:50|432.7|428.6|432.55|428.45|432.79|428.69|432.55|428.45|8
1632378780000|2021-09-23 06:33:00|432.54|428.44|432.45|428.35|432.55|428.45|432.39|428.29|7
1632378790000|2021-09-23 06:33:10|432.33|428.23|432.45|428.35|432.6|428.5|432.33|428.23|15
1632378800000|2021-09-23 06:33:20|432.4|428.3|432.3|428.2|432.5|428.4|432.3|428.2|10
1632378810000|2021-09-23 06:33:30|432.41|428.31|432.4|428.3|432.48|428.38|432.4|428.3|9
1632378820000|2021-09-23 06:33:40|432.6|428.5|432.4|428.3|432.6|428.5|432.4|428.3|3
1632378830000|2021-09-23 06:33:50|432.6|428.5|432.3|428.2|432.6|428.5|432.3|428.2|6
1632378840000|2021-09-23 06:34:00|432.2|428.1|432.15|428.05|432.34|428.24|432.14|428.04|16
1632378850000|2021-09-23 06:34:10|432.2|428.1|432.16|428.06|432.2|428.1|432.15|428.05|5
1632378860000|2021-09-23 06:34:20|432.18|428.08|432.08|427.98|432.19|428.09|432|427.9|10
1632378870000|2021-09-23 06:34:30|432.09|427.99|432.2|428.1|432.25|428.15|432.08|427.98|8
1632378880000|2021-09-23 06:34:40|432.15|428.05|432.33|428.23|432.33|428.23|432.15|428.05|6
1632378890000|2021-09-23 06:34:50|432.61|428.51|432.4|428.3|432.61|428.51|432.4|428.3|5
1632378900000|2021-09-23 06:35:00|432.52|428.42|432.53|428.43|432.6|428.5|432.5|428.4|10
1632378910000|2021-09-23 06:35:10|432.55|428.45|432.61|428.51|432.79|428.69|432.52|428.42|17
1632378920000|2021-09-23 06:35:20|432.62|428.52|432.84|428.74|432.97|428.87|432.62|428.52|13
1632378930000|2021-09-23 06:35:30|432.8|428.7|432.85|428.75|432.85|428.75|432.8|428.7|2
1632378950000|2021-09-23 06:35:50|432.75|428.65|432.73|428.63|432.75|428.65|432.73|428.63|2
1632378960000|2021-09-23 06:36:00|432.78|428.68|432.65|428.55|432.79|428.69|432.64|428.54|12
1632378970000|2021-09-23 06:36:10|432.6|428.5|432.75|428.65|432.88|428.78|432.6|428.5|10
1632378980000|2021-09-23 06:36:20|432.62|428.52|432.75|428.65|432.77|428.67|432.62|428.52|6
1632378990000|2021-09-23 06:36:30|432.77|428.67|432.85|428.75|432.85|428.75|432.69|428.59|7
1632379000000|2021-09-23 06:36:40|432.84|428.74|432.69|428.59|432.84|428.74|432.65|428.55|8
1632379010000|2021-09-23 06:36:50|432.68|428.58|432.68|428.58|432.68|428.58|432.68|428.58|1
1632379020000|2021-09-23 06:37:00|432.9|428.8|432.84|428.74|432.9|428.8|432.68|428.58|7
1632379030000|2021-09-23 06:37:10|432.88|428.78|433.05|428.95|433.05|428.95|432.88|428.78|8
1632379040000|2021-09-23 06:37:20|432.91|428.81|433.01|428.91|433.1|429|432.91|428.81|11
1632379050000|2021-09-23 06:37:30|432.98|428.88|433.08|428.98|433.08|428.98|432.9|428.8|14
1632379060000|2021-09-23 06:37:40|433.1|429|432.81|428.71|433.1|429|432.8|428.7|6
1632379070000|2021-09-23 06:37:50|432.82|428.72|432.92|428.82|433|428.9|432.81|428.71|5
1632379080000|2021-09-23 06:38:00|433|428.9|433|428.9|433|428.9|432.86|428.76|3
1632379090000|2021-09-23 06:38:10|432.9|428.8|432.89|428.79|433|428.9|432.89|428.79|3
1632379100000|2021-09-23 06:38:20|433|428.9|432.85|428.75|433|428.9|432.85|428.75|2
1632379110000|2021-09-23 06:38:30|432.75|428.65|432.79|428.69|432.8|428.7|432.63|428.53|10
1632379130000|2021-09-23 06:38:50|432.66|428.56|432.7|428.6|432.8|428.7|432.66|428.56|5
1632379140000|2021-09-23 06:39:00|432.76|428.66|432.7|428.6|432.8|428.7|432.69|428.59|8
1632379150000|2021-09-23 06:39:10|432.73|428.63|432.7|428.6|432.78|428.68|432.7|428.6|7
1632379160000|2021-09-23 06:39:20|432.79|428.69|432.99|428.89|433|428.9|432.79|428.69|7
1632379170000|2021-09-23 06:39:30|433.01|428.91|432.85|428.75|433.01|428.91|432.82|428.72|18
1632379180000|2021-09-23 06:39:40|432.89|428.79|432.7|428.6|432.89|428.79|432.66|428.56|18
1632379190000|2021-09-23 06:39:50|432.6|428.5|432.51|428.41|432.68|428.58|432.5|428.4|15
1632379200000|2021-09-23 06:40:00|432.5|428.4|432.33|428.23|432.54|428.44|432.33|428.23|10
1632379210000|2021-09-23 06:40:10|432.31|428.21|432.2|428.1|432.31|428.21|432.19|428.09|20
1632379220000|2021-09-23 06:40:20|432.3|428.2|432.26|428.16|432.32|428.22|432.22|428.12|6
1632379230000|2021-09-23 06:40:30|432.27|428.17|432.27|428.17|432.27|428.17|432.27|428.17|1
1632379250000|2021-09-23 06:40:50|432.26|428.16|432.25|428.15|432.26|428.16|432.25|428.15|2
1632379260000|2021-09-23 06:41:00|432.27|428.17|432.4|428.3|432.48|428.38|432.27|428.17|14
1632379270000|2021-09-23 06:41:10|432.53|428.43|432.58|428.48|432.61|428.51|432.5|428.4|9
1632379280000|2021-09-23 06:41:20|432.59|428.49|432.5|428.4|432.68|428.58|432.5|428.4|18
1632379290000|2021-09-23 06:41:30|432.53|428.43|432.33|428.23|432.53|428.43|432.33|428.23|14
1632379300000|2021-09-23 06:41:40|432.31|428.21|432.43|428.33|432.43|428.33|432.31|428.21|5
1632379310000|2021-09-23 06:41:50|432.4|428.3|432.48|428.38|432.5|428.4|432.4|428.3|11
1632379320000|2021-09-23 06:42:00|432.47|428.37|432.36|428.26|432.52|428.42|432.36|428.26|11
1632379330000|2021-09-23 06:42:10|432.44|428.34|432.41|428.31|432.44|428.34|432.35|428.25|6
1632379340000|2021-09-23 06:42:20|432.44|428.34|432.6|428.5|432.63|428.53|432.41|428.31|11
1632379350000|2021-09-23 06:42:30|432.64|428.54|432.75|428.65|432.78|428.68|432.6|428.5|8
1632379360000|2021-09-23 06:42:40|432.77|428.67|432.48|428.38|432.8|428.7|432.38|428.28|15
1632379370000|2021-09-23 06:42:50|432.37|428.27|432.48|428.38|432.62|428.52|432.37|428.27|16
1632379380000|2021-09-23 06:43:00|432.6|428.5|432.45|428.35|432.6|428.5|432.45|428.35|2
1632379390000|2021-09-23 06:43:10|432.62|428.52|432.62|428.52|432.62|428.52|432.43|428.33|6
1632379410000|2021-09-23 06:43:30|432.6|428.5|432.49|428.39|432.6|428.5|432.49|428.39|2
1632379420000|2021-09-23 06:43:40|432.5|428.4|432.4|428.3|432.5|428.4|432.4|428.3|5
1632379430000|2021-09-23 06:43:50|432.55|428.45|432.5|428.4|432.6|428.5|432.47|428.37|13
1632379440000|2021-09-23 06:44:00|432.51|428.41|432.88|428.78|432.96|428.86|432.5|428.4|22
1632379450000|2021-09-23 06:44:10|432.87|428.77|432.96|428.86|432.96|428.86|432.87|428.77|2
1632379460000|2021-09-23 06:44:20|432.94|428.84|433|428.9|433.05|428.95|432.93|428.83|6
1632379470000|2021-09-23 06:44:30|433.1|429|433.1|429|433.1|429|433.02|428.92|6
1632379480000|2021-09-23 06:44:40|433.05|428.95|433.2|429.1|433.22|429.12|433.05|428.95|6
1632379490000|2021-09-23 06:44:50|433.29|429.19|433.38|429.28|433.5|429.4|433.29|429.19|14
1632379500000|2021-09-23 06:45:00|433.39|429.29|433.38|429.28|433.44|429.34|433.3|429.2|16
1632379510000|2021-09-23 06:45:10|433.3|429.2|433.55|429.45|433.68|429.58|433.3|429.2|22
1632379520000|2021-09-23 06:45:20|433.5|429.4|433.5|429.4|433.6|429.5|433.5|429.4|4
1632379530000|2021-09-23 06:45:30|433.6|429.5|433.3|429.2|433.6|429.5|433.3|429.2|12
1632379540000|2021-09-23 06:45:40|433.33|429.23|433.2|429.1|433.33|429.23|433.07|428.97|14
1632379550000|2021-09-23 06:45:50|433.18|429.08|432.98|428.88|433.2|429.1|432.97|428.87|8
1632379560000|2021-09-23 06:46:00|432.95|428.85|433|428.9|433|428.9|432.8|428.7|12
1632379570000|2021-09-23 06:46:10|433.03|428.93|433.12|429.02|433.12|429.02|433|428.9|6
1632379580000|2021-09-23 06:46:20|433.13|429.03|433.08|428.98|433.15|429.05|433.07|428.97|10
1632379590000|2021-09-23 06:46:30|433.1|429|433.14|429.04|433.26|429.16|433.04|428.94|10
1632379600000|2021-09-23 06:46:40|433.1|429|433.1|429|433.1|429|433.1|429|1
1632379610000|2021-09-23 06:46:50|433.15|429.05|433.54|429.44|433.54|429.44|433.15|429.05|16
1632379620000|2021-09-23 06:47:00|433.55|429.45|433.78|429.68|433.81|429.71|433.55|429.45|13
1632379630000|2021-09-23 06:47:10|433.74|429.64|433.8|429.7|433.9|429.8|433.74|429.64|16
1632379640000|2021-09-23 06:47:20|433.9|429.8|433.53|429.43|433.9|429.8|433.52|429.42|13
1632379650000|2021-09-23 06:47:30|433.55|429.45|433.5|429.4|433.55|429.45|433.44|429.34|6
1632379660000|2021-09-23 06:47:40|433.45|429.35|433.45|429.35|433.5|429.4|433.3|429.2|8
1632379670000|2021-09-23 06:47:50|433.4|429.3|433.25|429.15|433.4|429.3|433.2|429.1|15
1632379680000|2021-09-23 06:48:00|433.27|429.17|433.42|429.32|433.42|429.32|433.2|429.1|17
1632379690000|2021-09-23 06:48:10|433.4|429.3|433.55|429.45|433.59|429.49|433.4|429.3|14
1632379700000|2021-09-23 06:48:20|433.57|429.47|433.75|429.65|433.9|429.8|433.55|429.45|16
1632379710000|2021-09-23 06:48:30|433.6|429.5|433.67|429.57|433.72|429.62|433.6|429.5|10
1632379720000|2021-09-23 06:48:40|433.68|429.58|433.68|429.58|433.8|429.7|433.67|429.57|11
1632379730000|2021-09-23 06:48:50|433.8|429.7|433.54|429.44|433.8|429.7|433.5|429.4|5
1632379740000|2021-09-23 06:49:00|433.5|429.4|433.42|429.32|433.63|429.53|433.4|429.3|11
1632379750000|2021-09-23 06:49:10|433.47|429.37|433.47|429.37|433.6|429.5|433.4|429.3|21
1632379760000|2021-09-23 06:49:20|433.4|429.3|433.55|429.45|433.55|429.45|433.4|429.3|11
1632379770000|2021-09-23 06:49:30|433.54|429.44|433.6|429.5|433.63|429.53|433.5|429.4|8
1632379780000|2021-09-23 06:49:40|433.64|429.54|433.68|429.58|433.74|429.64|433.6|429.5|10
1632379790000|2021-09-23 06:49:50|433.6|429.5|433.6|429.5|433.7|429.6|433.6|429.5|3
1632379800000|2021-09-23 06:50:00|433.7|429.6|433.88|429.78|433.92|429.82|433.7|429.6|11
1632379810000|2021-09-23 06:50:10|433.92|429.82|434.33|430.23|434.37|430.27|433.87|429.77|19
1632379820000|2021-09-23 06:50:20|434.32|430.22|434.2|430.1|434.34|430.24|434.19|430.09|20
1632379830000|2021-09-23 06:50:30|434.09|429.99|434.73|430.63|434.75|430.65|434.05|429.95|14
1632379840000|2021-09-23 06:50:40|434.72|430.62|435.15|431.05|435.51|431.41|434.72|430.62|30
1632379850000|2021-09-23 06:50:50|435.11|431.01|435.4|431.3|435.4|431.3|435.09|430.99|25
1632379860000|2021-09-23 06:51:00|435.42|431.32|435.7|431.6|435.73|431.63|435.3|431.2|23
1632379870000|2021-09-23 06:51:10|435.81|431.71|435.83|431.73|435.84|431.74|435.58|431.48|24
1632379880000|2021-09-23 06:51:20|435.8|431.7|435.85|431.75|436|431.9|435.75|431.65|26
1632379890000|2021-09-23 06:51:30|435.83|431.73|435.63|431.53|436.03|431.93|435.63|431.53|32
1632379900000|2021-09-23 06:51:40|435.61|431.51|435.85|431.75|435.85|431.75|435.55|431.45|20
1632379910000|2021-09-23 06:51:50|435.87|431.77|435.98|431.88|436.12|432.02|435.7|431.6|29
1632379920000|2021-09-23 06:52:00|435.99|431.89|435.67|431.57|436.05|431.95|435.67|431.57|20
1632379930000|2021-09-23 06:52:10|435.63|431.53|435.36|431.26|435.65|431.55|435.36|431.26|26
1632379940000|2021-09-23 06:52:20|435.38|431.28|435.35|431.25|435.45|431.35|435.25|431.15|27
1632379950000|2021-09-23 06:52:30|435.3|431.2|435.4|431.3|435.4|431.3|435.3|431.2|8
1632379960000|2021-09-23 06:52:40|435.42|431.32|435.6|431.5|435.6|431.5|435.4|431.3|6
1632379970000|2021-09-23 06:52:50|435.64|431.54|435.74|431.64|435.74|431.64|435.64|431.54|7
1632379980000|2021-09-23 06:53:00|435.7|431.6|435.28|431.18|435.7|431.6|435.28|431.18|21
1632379990000|2021-09-23 06:53:10|435.3|431.2|435.44|431.34|435.55|431.45|435.3|431.2|9
1632380000000|2021-09-23 06:53:20|435.42|431.32|435.27|431.17|435.42|431.32|435.19|431.09|20
1632380010000|2021-09-23 06:53:30|435.26|431.16|435.2|431.1|435.26|431.16|435.18|431.08|25
1632380020000|2021-09-23 06:53:40|435.18|431.08|435.26|431.16|435.27|431.17|435.15|431.05|15
1632380030000|2021-09-23 06:53:50|435.27|431.17|435.26|431.16|435.32|431.22|435.23|431.13|22
1632380040000|2021-09-23 06:54:00|435.31|431.21|435.26|431.16|435.34|431.24|435.24|431.14|20
1632380050000|2021-09-23 06:54:10|435.27|431.17|435.43|431.33|435.43|431.33|435.25|431.15|15
1632380060000|2021-09-23 06:54:20|435.6|431.5|435.63|431.53|435.74|431.64|435.6|431.5|16
1632380070000|2021-09-23 06:54:30|435.65|431.55|435.36|431.26|435.65|431.55|435.36|431.26|21
1632380080000|2021-09-23 06:54:40|435.37|431.27|435.21|431.11|435.4|431.3|435.2|431.1|19
1632380090000|2021-09-23 06:54:50|435.22|431.12|435.3|431.2|435.3|431.2|435.12|431.02|18
1632380100000|2021-09-23 06:55:00|435.31|431.21|435.48|431.38|435.48|431.38|435.25|431.15|15
1632380110000|2021-09-23 06:55:10|435.5|431.4|435.57|431.47|435.57|431.47|435.49|431.39|10
1632380120000|2021-09-23 06:55:20|435.64|431.54|435.7|431.6|435.71|431.61|435.6|431.5|5
1632380130000|2021-09-23 06:55:30|435.59|431.49|435.6|431.5|435.6|431.5|435.59|431.49|2
1632380140000|2021-09-23 06:55:40|435.56|431.46|435.82|431.72|435.82|431.72|435.56|431.46|6
1632380150000|2021-09-23 06:55:50|435.8|431.7|436|431.9|436.03|431.93|435.8|431.7|4
1632380160000|2021-09-23 06:56:00|435.97|431.87|436|431.9|436.11|432.01|435.97|431.87|16
1632380170000|2021-09-23 06:56:10|436.1|432|436.22|432.12|436.22|432.12|436|431.9|11
1632380180000|2021-09-23 06:56:20|436.35|432.25|436.24|432.14|436.35|432.25|436.22|432.12|13
1632380190000|2021-09-23 06:56:30|436.3|432.2|436.24|432.14|436.32|432.22|436.15|432.05|12
1632380200000|2021-09-23 06:56:40|436.35|432.25|436.5|432.4|436.5|432.4|436.05|431.95|17
1632380210000|2021-09-23 06:56:50|436.55|432.45|436.74|432.64|436.75|432.65|436.5|432.4|16
1632380220000|2021-09-23 06:57:00|436.85|432.75|436.83|432.73|436.89|432.79|436.8|432.7|11
1632380230000|2021-09-23 06:57:10|436.88|432.78|436.85|432.75|437|432.9|436.8|432.7|16
1632380240000|2021-09-23 06:57:20|436.8|432.7|436.84|432.74|436.84|432.74|436.6|432.5|26
1632380250000|2021-09-23 06:57:30|436.83|432.73|436.88|432.78|437|432.9|436.83|432.73|13
1632380260000|2021-09-23 06:57:40|436.86|432.76|436.7|432.6|436.95|432.85|436.7|432.6|16
1632380270000|2021-09-23 06:57:50|436.75|432.65|436.82|432.72|436.84|432.74|436.65|432.55|18
1632380280000|2021-09-23 06:58:00|436.9|432.8|437.05|432.95|437.2|433.1|436.84|432.74|22
1632380290000|2021-09-23 06:58:10|436.97|432.87|436.93|432.83|437.19|433.09|436.9|432.8|13
1632380300000|2021-09-23 06:58:20|437.01|432.91|437.14|433.04|437.15|433.05|436.92|432.82|16
1632380310000|2021-09-23 06:58:30|437.12|433.02|437.85|433.75|437.9|433.8|437.06|432.96|28
1632380320000|2021-09-23 06:58:40|437.86|433.76|437.42|433.32|437.86|433.76|437.42|433.32|30
1632380330000|2021-09-23 06:58:50|437.4|433.3|437.51|433.41|437.56|433.46|437.39|433.29|25
1632380340000|2021-09-23 06:59:00|437.52|433.42|437.64|433.54|437.67|433.57|437.48|433.38|16
1632380350000|2021-09-23 06:59:10|437.65|433.55|437.19|433.09|437.65|433.55|437.19|433.09|23
1632380360000|2021-09-23 06:59:20|437.2|433.1|437.27|433.17|437.44|433.34|437.2|433.1|18
1632380370000|2021-09-23 06:59:30|437.29|433.19|437.27|433.17|437.35|433.25|437.27|433.17|12
1632380380000|2021-09-23 06:59:40|437.32|433.22|437.8|433.7|437.8|433.7|437.2|433.1|22
1632380390000|2021-09-23 06:59:50|437.89|433.79|437.71|433.61|437.89|433.79|437.5|433.4|26
1632380400000|2021-09-23 07:00:00|437.78|433.68|437.85|433.75|438.09|433.99|437.73|433.63|28
1632380410000|2021-09-23 07:00:10|437.9|433.8|437.46|433.36|437.91|433.81|437.46|433.36|21
1632380420000|2021-09-23 07:00:20|437.4|433.3|437.39|433.29|437.8|433.7|437.39|433.29|26
1632380430000|2021-09-23 07:00:30|437.41|433.31|437.33|433.23|437.48|433.38|437.3|433.2|23
1632380440000|2021-09-23 07:00:40|437.3|433.2|437.18|433.08|437.33|433.23|437.14|433.04|19
1632380450000|2021-09-23 07:00:50|437.2|433.1|437.1|433|437.24|433.14|437|432.9|16
1632380460000|2021-09-23 07:01:00|437.11|433.01|437.14|433.04|437.14|433.04|437.04|432.94|17
1632380470000|2021-09-23 07:01:10|437.09|432.99|437.19|433.09|437.4|433.3|437|432.9|19
1632380480000|2021-09-23 07:01:20|437.2|433.1|437.14|433.04|437.2|433.1|437.14|433.04|13
1632380490000|2021-09-23 07:01:30|437.11|433.01|436.95|432.85|437.13|433.03|436.79|432.69|20
1632380500000|2021-09-23 07:01:40|436.9|432.8|436.89|432.79|436.9|432.8|436.73|432.63|10
1632380510000|2021-09-23 07:01:50|436.92|432.82|436.74|432.64|436.92|432.82|436.7|432.6|23
1632380520000|2021-09-23 07:02:00|436.77|432.67|436.61|432.51|436.88|432.78|436.61|432.51|20
1632380530000|2021-09-23 07:02:10|436.64|432.54|436.5|432.4|436.65|432.55|436.5|432.4|10
1632380540000|2021-09-23 07:02:20|436.53|432.43|436.6|432.5|436.66|432.56|436.5|432.4|18
1632380550000|2021-09-23 07:02:30|436.62|432.52|436.62|432.52|436.65|432.55|436.6|432.5|12
1632380560000|2021-09-23 07:02:40|436.59|432.49|436.62|432.52|436.65|432.55|436.58|432.48|13
1632380570000|2021-09-23 07:02:50|436.63|432.53|436.61|432.51|436.64|432.54|436.6|432.5|9
1632380580000|2021-09-23 07:03:00|436.62|432.52|436.9|432.8|436.92|432.82|436.6|432.5|20
1632380590000|2021-09-23 07:03:10|436.94|432.84|437.1|433|437.1|433|436.9|432.8|16
1632380600000|2021-09-23 07:03:20|437.27|433.17|436.91|432.81|437.27|433.17|436.91|432.81|19
1632380610000|2021-09-23 07:03:30|436.9|432.8|436.8|432.7|436.93|432.83|436.8|432.7|9
1632380620000|2021-09-23 07:03:40|436.86|432.76|436.9|432.8|436.9|432.8|436.86|432.76|4
1632380630000|2021-09-23 07:03:50|437.02|432.92|437.04|432.94|437.04|432.94|436.99|432.89|8
1632380640000|2021-09-23 07:04:00|437.1|433|437|432.9|437.23|433.13|436.99|432.89|15
1632380650000|2021-09-23 07:04:10|436.99|432.89|437.01|432.91|437.01|432.91|436.99|432.89|5
1632380660000|2021-09-23 07:04:20|437.06|432.96|436.97|432.87|437.1|433|436.96|432.86|10
1632380670000|2021-09-23 07:04:30|436.98|432.88|436.89|432.79|437.06|432.96|436.88|432.78|12
1632380680000|2021-09-23 07:04:40|436.79|432.69|436.94|432.84|436.95|432.85|436.7|432.6|21
1632380690000|2021-09-23 07:04:50|436.85|432.75|437.2|433.1|437.3|433.2|436.85|432.75|16
1632380700000|2021-09-23 07:05:00|437.22|433.12|437.2|433.1|437.42|433.32|437.13|433.03|21
1632380710000|2021-09-23 07:05:10|437.13|433.03|437.2|433.1|437.29|433.19|437.12|433.02|13
1632380720000|2021-09-23 07:05:20|437.25|433.15|436.88|432.78|437.47|433.37|436.77|432.67|31
1632380730000|2021-09-23 07:05:30|436.89|432.79|436.74|432.64|436.89|432.79|436.71|432.61|20
1632380740000|2021-09-23 07:05:40|436.81|432.71|436.8|432.7|436.88|432.78|436.69|432.59|21
1632380750000|2021-09-23 07:05:50|436.74|432.64|436.96|432.86|436.96|432.86|436.74|432.64|12
1632380760000|2021-09-23 07:06:00|436.81|432.71|436.8|432.7|436.9|432.8|436.8|432.7|11
1632380770000|2021-09-23 07:06:10|436.86|432.76|436.7|432.6|436.9|432.8|436.66|432.56|18
1632380780000|2021-09-23 07:06:20|436.72|432.62|436.64|432.54|436.73|432.63|436.63|432.53|16
1632380790000|2021-09-23 07:06:30|436.62|432.52|436.53|432.43|436.62|432.52|436.43|432.33|12
1632380800000|2021-09-23 07:06:40|436.56|432.46|436.6|432.5|436.62|432.52|436.46|432.36|17
1632380810000|2021-09-23 07:06:50|436.66|432.56|436.63|432.53|436.66|432.56|436.61|432.51|3
1632380820000|2021-09-23 07:07:00|436.65|432.55|436.6|432.5|436.72|432.62|436.6|432.5|6
1632380830000|2021-09-23 07:07:10|436.59|432.49|436.45|432.35|436.6|432.5|436.45|432.35|9
1632380840000|2021-09-23 07:07:20|436.48|432.38|436.42|432.32|436.48|432.38|436.42|432.32|5
1632380850000|2021-09-23 07:07:30|436.41|432.31|436.41|432.31|436.41|432.31|436.41|432.31|1
1632380860000|2021-09-23 07:07:40|436.4|432.3|436.21|432.11|436.4|432.3|436.2|432.1|15
1632380870000|2021-09-23 07:07:50|436.2|432.1|436.2|432.1|436.28|432.18|436.2|432.1|7
1632380880000|2021-09-23 07:08:00|436.18|432.08|436.25|432.15|436.25|432.15|436.18|432.08|7
1632380890000|2021-09-23 07:08:10|436.22|432.12|436.62|432.52|436.62|432.52|436.22|432.12|7
1632380900000|2021-09-23 07:08:20|436.72|432.62|436.78|432.68|436.8|432.7|436.67|432.57|10
1632380910000|2021-09-23 07:08:30|436.79|432.69|436.98|432.88|437.02|432.92|436.79|432.69|16
1632380920000|2021-09-23 07:08:40|436.9|432.8|436.92|432.82|437.03|432.93|436.9|432.8|9
1632380930000|2021-09-23 07:08:50|436.94|432.84|436.91|432.81|436.96|432.86|436.91|432.81|5
1632380940000|2021-09-23 07:09:00|436.92|432.82|437.2|433.1|437.22|433.12|436.9|432.8|21
1632380950000|2021-09-23 07:09:10|437.22|433.12|437.05|432.95|437.22|433.12|437.01|432.91|17
1632380960000|2021-09-23 07:09:20|437.03|432.93|437.07|432.97|437.12|433.02|437.02|432.92|14
1632380970000|2021-09-23 07:09:30|436.96|432.86|437.22|433.12|437.22|433.12|436.93|432.83|15
1632380980000|2021-09-23 07:09:40|437.34|433.24|437.38|433.28|437.39|433.29|437.26|433.16|19
1632380990000|2021-09-23 07:09:50|437.39|433.29|437.31|433.21|437.42|433.32|437.31|433.21|11
1632381000000|2021-09-23 07:10:00|437.41|433.31|437.37|433.27|437.5|433.4|437.33|433.23|11
1632381010000|2021-09-23 07:10:10|437.36|433.26|437.56|433.46|437.56|433.46|437.36|433.26|13
1632381020000|2021-09-23 07:10:20|437.43|433.33|437.67|433.57|437.67|433.57|437.39|433.29|13
1632381030000|2021-09-23 07:10:30|437.53|433.43|437.44|433.34|437.58|433.48|437.44|433.34|14
1632381040000|2021-09-23 07:10:40|437.51|433.41|437.45|433.35|437.51|433.41|437.4|433.3|5
1632381050000|2021-09-23 07:10:50|437.49|433.39|437.38|433.28|437.5|433.4|437.36|433.26|11
1632381060000|2021-09-23 07:11:00|437.42|433.32|437.32|433.22|437.45|433.35|437.32|433.22|3
1632381070000|2021-09-23 07:11:10|437.3|433.2|437.15|433.05|437.32|433.22|437.15|433.05|10
1632381080000|2021-09-23 07:11:20|437.17|433.07|436.8|432.7|437.17|433.07|436.8|432.7|11
1632381090000|2021-09-23 07:11:30|436.73|432.63|436.75|432.65|436.75|432.65|436.65|432.55|13
1632381100000|2021-09-23 07:11:40|436.69|432.59|436.55|432.45|436.69|432.59|436.51|432.41|8
1632381110000|2021-09-23 07:11:50|436.53|432.43|436.53|432.43|436.56|432.46|436.43|432.33|12
1632381120000|2021-09-23 07:12:00|436.44|432.34|436.59|432.49|436.61|432.51|436.44|432.34|16
1632381130000|2021-09-23 07:12:10|436.6|432.5|436.45|432.35|436.6|432.5|436.45|432.35|17
1632381140000|2021-09-23 07:12:20|436.46|432.36|436.31|432.21|436.46|432.36|436.3|432.2|10
1632381150000|2021-09-23 07:12:30|436.28|432.18|436.25|432.15|436.42|432.32|436.22|432.12|22
1632381160000|2021-09-23 07:12:40|436.24|432.14|436.2|432.1|436.35|432.25|436.2|432.1|6
1632381170000|2021-09-23 07:12:50|436.22|432.12|436.14|432.04|436.24|432.14|436|431.9|19
1632381180000|2021-09-23 07:13:00|436.25|432.15|436.14|432.04|436.25|432.15|436.1|432|9
1632381190000|2021-09-23 07:13:10|436.25|432.15|436.1|432|436.25|432.15|436.05|431.95|13
1632381200000|2021-09-23 07:13:20|436.15|432.05|436.06|431.96|436.21|432.11|436.06|431.96|21
1632381210000|2021-09-23 07:13:30|436.05|431.95|435.83|431.73|436.06|431.96|435.7|431.6|21
1632381220000|2021-09-23 07:13:40|435.79|431.69|435.71|431.61|435.79|431.69|435.71|431.61|9
1632381230000|2021-09-23 07:13:50|435.72|431.62|435.92|431.82|435.93|431.83|435.7|431.6|13
1632381240000|2021-09-23 07:14:00|435.9|431.8|435.57|431.47|435.9|431.8|435.55|431.45|23
1632381250000|2021-09-23 07:14:10|435.56|431.46|435.65|431.55|435.66|431.56|435.54|431.44|13
1632381260000|2021-09-23 07:14:20|435.54|431.44|435.6|431.5|435.64|431.54|435.44|431.34|13
1632381270000|2021-09-23 07:14:30|435.62|431.52|435.36|431.26|435.69|431.59|435.35|431.25|20
1632381280000|2021-09-23 07:14:40|435.37|431.27|435.58|431.48|435.58|431.48|435.3|431.2|18
1632381290000|2021-09-23 07:14:50|435.52|431.42|435.6|431.5|435.7|431.6|435.4|431.3|23
1632381300000|2021-09-23 07:15:00|435.67|431.57|435.64|431.54|435.69|431.59|435.5|431.4|15
1632381310000|2021-09-23 07:15:10|435.56|431.46|435.64|431.54|435.8|431.7|435.54|431.44|16
1632381320000|2021-09-23 07:15:20|435.75|431.65|435.71|431.61|435.77|431.67|435.67|431.57|9
1632381330000|2021-09-23 07:15:30|435.6|431.5|435.84|431.74|435.86|431.76|435.6|431.5|10
1632381340000|2021-09-23 07:15:40|435.85|431.75|435.99|431.89|436.07|431.97|435.8|431.7|9
1632381350000|2021-09-23 07:15:50|436|431.9|436|431.9|436.15|432.05|436|431.9|10
1632381360000|2021-09-23 07:16:00|436.03|431.93|436.27|432.17|436.35|432.25|436.03|431.93|13
1632381370000|2021-09-23 07:16:10|436.24|432.14|436.35|432.25|436.35|432.25|436.2|432.1|8
1632381380000|2021-09-23 07:16:20|436.28|432.18|435.9|431.8|436.35|432.25|435.9|431.8|16
1632381390000|2021-09-23 07:16:30|435.95|431.85|435.95|431.85|435.95|431.85|435.89|431.79|5
1632381400000|2021-09-23 07:16:40|435.8|431.7|436|431.9|436.2|432.1|435.8|431.7|17
1632381410000|2021-09-23 07:16:50|436.1|432|436.09|431.99|436.1|432|436|431.9|5
1632381420000|2021-09-23 07:17:00|436|431.9|435.9|431.8|436.05|431.95|435.9|431.8|5
1632381430000|2021-09-23 07:17:10|435.95|431.85|435.93|431.83|435.97|431.87|435.8|431.7|9
1632381440000|2021-09-23 07:17:20|435.89|431.79|435.8|431.7|436|431.9|435.8|431.7|8
1632381450000|2021-09-23 07:17:30|436|431.9|435.8|431.7|436|431.9|435.8|431.7|2
1632381460000|2021-09-23 07:17:40|435.93|431.83|436.25|432.15|436.29|432.19|435.8|431.7|23
1632381470000|2021-09-23 07:17:50|436.45|432.35|436.4|432.3|436.45|432.35|436.35|432.25|6
1632381480000|2021-09-23 07:18:00|436.45|432.35|436.68|432.58|436.75|432.65|436.4|432.3|17
1632381490000|2021-09-23 07:18:10|436.7|432.6|436.65|432.55|436.8|432.7|436.65|432.55|15
1632381500000|2021-09-23 07:18:20|436.67|432.57|436.63|432.53|436.68|432.58|436.63|432.53|7
1632381510000|2021-09-23 07:18:30|436.65|432.55|436.6|432.5|436.75|432.65|436.58|432.48|14
1632381520000|2021-09-23 07:18:40|436.63|432.53|436.7|432.6|436.7|432.6|436.63|432.53|3
1632381530000|2021-09-23 07:18:50|436.62|432.52|436.69|432.59|436.8|432.7|436.6|432.5|10
1632381540000|2021-09-23 07:19:00|436.72|432.62|436.68|432.58|436.8|432.7|436.6|432.5|14
1632381550000|2021-09-23 07:19:10|436.7|432.6|436.8|432.7|436.8|432.7|436.68|432.58|5
1632381560000|2021-09-23 07:19:20|436.67|432.57|436.6|432.5|436.8|432.7|436.59|432.49|16
1632381570000|2021-09-23 07:19:30|436.61|432.51|436.3|432.2|436.61|432.51|436.29|432.19|14
1632381580000|2021-09-23 07:19:40|436.25|432.15|436.2|432.1|436.26|432.16|436.19|432.09|7
1632381590000|2021-09-23 07:19:50|436.17|432.07|436.15|432.05|436.25|432.15|436.15|432.05|10
1632381600000|2021-09-23 07:20:00|436.14|432.04|436.01|431.91|436.15|432.05|436.01|431.91|19
1632381610000|2021-09-23 07:20:10|436|431.9|435.95|431.85|436|431.9|435.85|431.75|15
1632381620000|2021-09-23 07:20:20|435.9|431.8|435.95|431.85|436|431.9|435.8|431.7|17
1632381630000|2021-09-23 07:20:30|435.89|431.79|435.91|431.81|435.97|431.87|435.75|431.65|22
1632381640000|2021-09-23 07:20:40|435.9|431.8|435.93|431.83|436.02|431.92|435.87|431.77|25
1632381650000|2021-09-23 07:20:50|435.92|431.82|435.84|431.74|435.94|431.84|435.7|431.6|9
1632381660000|2021-09-23 07:21:00|435.81|431.71|435.72|431.62|435.94|431.84|435.7|431.6|11
1632381670000|2021-09-23 07:21:10|435.71|431.61|435.55|431.45|435.72|431.62|435.55|431.45|11
1632381680000|2021-09-23 07:21:20|435.54|431.44|435.45|431.35|435.54|431.44|435.3|431.2|14
1632381690000|2021-09-23 07:21:30|435.46|431.36|435.61|431.51|435.74|431.64|435.46|431.36|10
1632381700000|2021-09-23 07:21:40|435.68|431.58|435.73|431.63|435.8|431.7|435.6|431.5|15
1632381710000|2021-09-23 07:21:50|435.76|431.66|435.7|431.6|435.79|431.69|435.67|431.57|10
1632381720000|2021-09-23 07:22:00|435.72|431.62|435.74|431.64|435.75|431.65|435.71|431.61|7
1632381730000|2021-09-23 07:22:10|435.76|431.66|435.7|431.6|435.79|431.69|435.7|431.6|8
1632381740000|2021-09-23 07:22:20|435.69|431.59|435.56|431.46|435.69|431.59|435.52|431.42|14
1632381750000|2021-09-23 07:22:30|435.53|431.43|435.35|431.25|435.54|431.44|435.3|431.2|15
1632381760000|2021-09-23 07:22:40|435.36|431.26|435.44|431.34|435.44|431.34|435.34|431.24|9
1632381770000|2021-09-23 07:22:50|435.4|431.3|435.35|431.25|435.41|431.31|435.3|431.2|12
1632381780000|2021-09-23 07:23:00|435.36|431.26|435.36|431.26|435.36|431.26|435.36|431.26|1
1632381790000|2021-09-23 07:23:10|435.41|431.31|435.53|431.43|435.6|431.5|435.36|431.26|12
1632381800000|2021-09-23 07:23:20|435.5|431.4|435.51|431.41|435.54|431.44|435.4|431.3|15
1632381810000|2021-09-23 07:23:30|435.48|431.38|435.45|431.35|435.6|431.5|435.42|431.32|17
1632381820000|2021-09-23 07:23:40|435.44|431.34|435.36|431.26|435.52|431.42|435.36|431.26|18
1632381830000|2021-09-23 07:23:50|435.35|431.25|435.45|431.35|435.5|431.4|435.35|431.25|7
1632381840000|2021-09-23 07:24:00|435.35|431.25|435.45|431.35|435.45|431.35|435.32|431.22|7
1632381850000|2021-09-23 07:24:10|435.3|431.2|435.55|431.45|435.55|431.45|435.3|431.2|20
1632381860000|2021-09-23 07:24:20|435.54|431.44|435.54|431.44|435.58|431.48|435.52|431.42|11
1632381870000|2021-09-23 07:24:30|435.55|431.45|435.63|431.53|435.63|431.53|435.51|431.41|7
1632381880000|2021-09-23 07:24:40|435.7|431.6|435.7|431.6|435.7|431.6|435.61|431.51|7
1632381890000|2021-09-23 07:24:50|435.63|431.53|435.34|431.24|435.63|431.53|435.34|431.24|11
1632381910000|2021-09-23 07:25:10|435.33|431.23|435.4|431.3|435.42|431.32|435.28|431.18|9
1632381920000|2021-09-23 07:25:20|435.45|431.35|435.5|431.4|435.55|431.45|435.45|431.35|11
1632381930000|2021-09-23 07:25:30|435.53|431.43|435.6|431.5|435.6|431.5|435.5|431.4|5
1632381940000|2021-09-23 07:25:40|435.7|431.6|435.65|431.55|435.7|431.6|435.65|431.55|4
1632381950000|2021-09-23 07:25:50|435.7|431.6|435.72|431.62|435.74|431.64|435.6|431.5|11
1632381960000|2021-09-23 07:26:00|435.74|431.64|435.7|431.6|435.74|431.64|435.69|431.59|6
1632381970000|2021-09-23 07:26:10|435.65|431.55|435.61|431.51|435.71|431.61|435.61|431.51|4
1632381980000|2021-09-23 07:26:20|435.65|431.55|435.6|431.5|435.75|431.65|435.6|431.5|4
1632381990000|2021-09-23 07:26:30|435.55|431.45|435.5|431.4|435.66|431.56|435.49|431.39|12
1632382000000|2021-09-23 07:26:40|435.59|431.49|435.5|431.4|435.6|431.5|435.47|431.37|7
1632382010000|2021-09-23 07:26:50|435.49|431.39|435.58|431.48|435.72|431.62|435.46|431.36|14
1632382020000|2021-09-23 07:27:00|435.6|431.5|435.54|431.44|435.6|431.5|435.43|431.33|13
1632382030000|2021-09-23 07:27:10|435.52|431.42|435.48|431.38|435.55|431.45|435.48|431.38|9
1632382040000|2021-09-23 07:27:20|435.53|431.43|435.6|431.5|435.64|431.54|435.48|431.38|10
1632382050000|2021-09-23 07:27:30|435.61|431.51|436.04|431.94|436.06|431.96|435.61|431.51|21
1632382060000|2021-09-23 07:27:40|436.15|432.05|436.04|431.94|436.2|432.1|436.04|431.94|19
1632382070000|2021-09-23 07:27:50|436.09|431.99|436.2|432.1|436.2|432.1|436|431.9|10
1632382080000|2021-09-23 07:28:00|436.14|432.04|436.01|431.91|436.2|432.1|435.96|431.86|12
1632382090000|2021-09-23 07:28:10|436.05|431.95|436|431.9|436.19|432.09|436|431.9|13
1632382100000|2021-09-23 07:28:20|436.04|431.94|436.03|431.93|436.15|432.05|436.03|431.93|13
1632382110000|2021-09-23 07:28:30|436.08|431.98|436.08|431.98|436.2|432.1|436|431.9|16
1632382120000|2021-09-23 07:28:40|436.1|432|436.2|432.1|436.2|432.1|436.05|431.95|5
1632382130000|2021-09-23 07:28:50|436.1|432|436.39|432.29|436.52|432.42|436.1|432|27
1632382140000|2021-09-23 07:29:00|436.38|432.28|436.45|432.35|436.45|432.35|436.35|432.25|6
1632382150000|2021-09-23 07:29:10|436.5|432.4|436.39|432.29|436.5|432.4|436.3|432.2|9
1632382160000|2021-09-23 07:29:20|436.5|432.4|436.29|432.19|436.5|432.4|436.29|432.19|8
1632382170000|2021-09-23 07:29:30|436.33|432.23|436.3|432.2|436.4|432.3|436.3|432.2|7
1632382180000|2021-09-23 07:29:40|436.28|432.18|436.03|431.93|436.3|432.2|435.98|431.88|18
1632382190000|2021-09-23 07:29:50|436.06|431.96|435.95|431.85|436.06|431.96|435.9|431.8|22
1632382200000|2021-09-23 07:30:00|436|431.9|435.94|431.84|436|431.9|435.67|431.57|22
1632382210000|2021-09-23 07:30:10|435.86|431.76|435.83|431.73|435.95|431.85|435.76|431.66|21
1632382220000|2021-09-23 07:30:20|435.8|431.7|436.06|431.96|436.07|431.97|435.8|431.7|9
1632382230000|2021-09-23 07:30:30|436.04|431.94|436.2|432.1|436.2|432.1|436.04|431.94|12
1632382240000|2021-09-23 07:30:40|436.3|432.2|436.33|432.23|436.36|432.26|436.2|432.1|9
1632382250000|2021-09-23 07:30:50|436.32|432.22|436.33|432.23|436.4|432.3|436.3|432.2|11
1632382260000|2021-09-23 07:31:00|436.35|432.25|436.45|432.35|436.45|432.35|436.32|432.22|10
1632382270000|2021-09-23 07:31:10|436.35|432.25|436.2|432.1|436.35|432.25|436.15|432.05|17
1632382280000|2021-09-23 07:31:20|436.23|432.13|436.3|432.2|436.35|432.25|436.2|432.1|11
1632382290000|2021-09-23 07:31:30|436.36|432.26|436.39|432.29|436.39|432.29|436.24|432.14|8
1632382300000|2021-09-23 07:31:40|436.29|432.19|436.28|432.18|436.5|432.4|436.28|432.18|7
1632382310000|2021-09-23 07:31:50|436.3|432.2|436.4|432.3|436.4|432.3|436.3|432.2|6
1632382320000|2021-09-23 07:32:00|436.3|432.2|436.46|432.36|436.6|432.5|436.3|432.2|6
1632382330000|2021-09-23 07:32:10|436.48|432.38|436.71|432.61|436.71|432.61|436.48|432.38|11
1632382340000|2021-09-23 07:32:20|436.64|432.54|437.39|433.29|437.39|433.29|436.63|432.53|24
1632382350000|2021-09-23 07:32:30|437.35|433.25|437.35|433.25|437.43|433.33|437.28|433.18|15
1632382360000|2021-09-23 07:32:40|437.24|433.14|437.35|433.25|437.35|433.25|437.1|433|13
1632382370000|2021-09-23 07:32:50|437.27|433.17|437.4|433.3|437.43|433.33|437.2|433.1|12
1632382380000|2021-09-23 07:33:00|437.35|433.25|437.57|433.47|437.62|433.52|437.14|433.04|22
1632382390000|2021-09-23 07:33:10|437.59|433.49|437.58|433.48|437.6|433.5|437.47|433.37|17
1632382400000|2021-09-23 07:33:20|437.55|433.45|437.6|433.5|437.8|433.7|437.52|433.42|13
1632382410000|2021-09-23 07:33:30|437.62|433.52|437.6|433.5|437.73|433.63|437.57|433.47|11
1632382420000|2021-09-23 07:33:40|437.57|433.47|437.46|433.36|437.6|433.5|437.37|433.27|19
1632382430000|2021-09-23 07:33:50|437.44|433.34|437.03|432.93|437.44|433.34|436.92|432.82|21
1632382440000|2021-09-23 07:34:00|437.05|432.95|437.2|433.1|437.24|433.14|437.04|432.94|21
1632382450000|2021-09-23 07:34:10|437.09|432.99|437.05|432.95|437.22|433.12|437.05|432.95|11
1632382460000|2021-09-23 07:34:20|437|432.9|437.06|432.96|437.15|433.05|436.99|432.89|16
1632382470000|2021-09-23 07:34:30|437.07|432.97|437|432.9|437.07|432.97|436.99|432.89|9
1632382480000|2021-09-23 07:34:40|437.03|432.93|437.06|432.96|437.13|433.03|436.99|432.89|20
1632382490000|2021-09-23 07:34:50|437.04|432.94|436.84|432.74|437.1|433|436.84|432.74|12
1632382500000|2021-09-23 07:35:00|436.8|432.7|436.58|432.48|436.8|432.7|436.58|432.48|17
1632382510000|2021-09-23 07:35:10|436.57|432.47|436.13|432.03|436.57|432.47|436.11|432.01|25
1632382520000|2021-09-23 07:35:20|436.12|432.02|436.01|431.91|436.16|432.06|435.94|431.84|23
1632382530000|2021-09-23 07:35:30|436.04|431.94|436.27|432.17|436.32|432.22|435.99|431.89|20
1632382540000|2021-09-23 07:35:40|436.3|432.2|436.6|432.5|436.62|432.52|436.27|432.17|23
1632382550000|2021-09-23 07:35:50|436.53|432.43|436.3|432.2|436.53|432.43|436.3|432.2|17
1632382560000|2021-09-23 07:36:00|436.31|432.21|436.3|432.2|436.54|432.44|436.3|432.2|13
1632382570000|2021-09-23 07:36:10|436.35|432.25|436.28|432.18|436.36|432.26|436.27|432.17|17
1632382580000|2021-09-23 07:36:20|436.29|432.19|436.23|432.13|436.5|432.4|436.23|432.13|19
1632382590000|2021-09-23 07:36:30|436.21|432.11|436.23|432.13|436.28|432.18|436.21|432.11|9
1632382600000|2021-09-23 07:36:40|436.22|432.12|436.2|432.1|436.22|432.12|436.2|432.1|3
1632382610000|2021-09-23 07:36:50|436.3|432.2|436.29|432.19|436.3|432.2|436.21|432.11|3
1632382620000|2021-09-23 07:37:00|436.28|432.18|436.41|432.31|436.62|432.52|436.24|432.14|23
1632382630000|2021-09-23 07:37:10|436.53|432.43|436.43|432.33|436.6|432.5|436.42|432.32|13
1632382640000|2021-09-23 07:37:20|436.44|432.34|436.33|432.23|436.44|432.34|436.33|432.23|6
1632382650000|2021-09-23 07:37:30|436.32|432.22|436.39|432.29|436.39|432.29|436.32|432.22|8
1632382660000|2021-09-23 07:37:40|436.44|432.34|436.85|432.75|436.85|432.75|436.44|432.34|11
1632382670000|2021-09-23 07:37:50|436.82|432.72|436.8|432.7|436.9|432.8|436.78|432.68|17
1632382680000|2021-09-23 07:38:00|436.78|432.68|436.6|432.5|436.85|432.75|436.6|432.5|12
1632382690000|2021-09-23 07:38:10|436.67|432.57|436.52|432.42|436.7|432.6|436.52|432.42|15
1632382700000|2021-09-23 07:38:20|436.51|432.41|436.56|432.46|436.6|432.5|436.5|432.4|6
1632382710000|2021-09-23 07:38:30|436.5|432.4|436.5|432.4|436.56|432.46|436.5|432.4|5
1632382730000|2021-09-23 07:38:50|436.51|432.41|436.46|432.36|436.51|432.41|436.46|432.36|5
1632382740000|2021-09-23 07:39:00|436.47|432.37|436.41|432.31|436.47|432.37|436.38|432.28|8
1632382750000|2021-09-23 07:39:10|436.35|432.25|436.41|432.31|436.41|432.31|436.35|432.25|7
1632382760000|2021-09-23 07:39:20|436.4|432.3|436.35|432.25|436.46|432.36|436.32|432.22|12
1632382770000|2021-09-23 07:39:30|436.4|432.3|436.19|432.09|436.4|432.3|436.13|432.03|14
1632382780000|2021-09-23 07:39:40|436.18|432.08|436.24|432.14|436.24|432.14|436.18|432.08|7
1632382790000|2021-09-23 07:39:50|436.29|432.19|436.34|432.24|436.34|432.24|436.23|432.13|13
1632382800000|2021-09-23 07:40:00|436.3|432.2|436.29|432.19|436.38|432.28|436.25|432.15|11
1632382810000|2021-09-23 07:40:10|436.33|432.23|436.24|432.14|436.4|432.3|436.22|432.12|10
1632382820000|2021-09-23 07:40:20|436.23|432.13|436.18|432.08|436.3|432.2|436.18|432.08|12
1632382830000|2021-09-23 07:40:30|436.21|432.11|436.17|432.07|436.24|432.14|436.1|432|10
1632382840000|2021-09-23 07:40:40|436.14|432.04|435.91|431.81|436.14|432.04|435.85|431.75|17
1632382850000|2021-09-23 07:40:50|435.92|431.82|435.92|431.82|436.01|431.91|435.9|431.8|19
1632382860000|2021-09-23 07:41:00|435.93|431.83|435.93|431.83|435.93|431.83|435.9|431.8|6
1632382870000|2021-09-23 07:41:10|435.92|431.82|436.1|432|436.14|432.04|435.91|431.81|14
1632382880000|2021-09-23 07:41:20|435.99|431.89|436.07|431.97|436.23|432.13|435.99|431.89|7
1632382890000|2021-09-23 07:41:30|436.14|432.04|436.14|432.04|436.14|432.04|436.04|431.94|5
1632382900000|2021-09-23 07:41:40|436.12|432.02|436.23|432.13|436.32|432.22|436.12|432.02|8
1632382910000|2021-09-23 07:41:50|436.29|432.19|436.28|432.18|436.3|432.2|436.2|432.1|9
1632382920000|2021-09-23 07:42:00|436.3|432.2|436.32|432.22|436.32|432.22|436.2|432.1|11
1632382930000|2021-09-23 07:42:10|436.33|432.23|436.22|432.12|436.35|432.25|436.21|432.11|18
1632382940000|2021-09-23 07:42:20|436.23|432.13|436.3|432.2|436.35|432.25|436.2|432.1|8
1632382950000|2021-09-23 07:42:30|436.35|432.25|436.3|432.2|436.35|432.25|436.3|432.2|2
1632382960000|2021-09-23 07:42:40|436.33|432.23|436.3|432.2|436.33|432.23|436.3|432.2|2
1632382970000|2021-09-23 07:42:50|436.4|432.3|436.81|432.71|436.81|432.71|436.4|432.3|15
1632382980000|2021-09-23 07:43:00|436.82|432.72|436.66|432.56|436.82|432.72|436.65|432.55|12
1632382990000|2021-09-23 07:43:10|436.78|432.68|436.72|432.62|436.8|432.7|436.6|432.5|12
1632383000000|2021-09-23 07:43:20|436.8|432.7|436.67|432.57|436.8|432.7|436.65|432.55|9
1632383010000|2021-09-23 07:43:30|436.63|432.53|436.7|432.6|436.81|432.71|436.6|432.5|15
1632383020000|2021-09-23 07:43:40|436.72|432.62|436.8|432.7|436.83|432.73|436.72|432.62|11
1632383030000|2021-09-23 07:43:50|436.81|432.71|436.75|432.65|436.83|432.73|436.72|432.62|11
1632383040000|2021-09-23 07:44:00|436.74|432.64|436.74|432.64|436.75|432.65|436.7|432.6|10
1632383050000|2021-09-23 07:44:10|436.72|432.62|436.8|432.7|436.82|432.72|436.7|432.6|7
1632383060000|2021-09-23 07:44:20|436.9|432.8|437.02|432.92|437.1|433|436.9|432.8|9
1632383070000|2021-09-23 07:44:30|437.03|432.93|437.1|433|437.15|433.05|437|432.9|14
1632383080000|2021-09-23 07:44:40|437.15|433.05|437.15|433.05|437.2|433.1|437.1|433|16
1632383090000|2021-09-23 07:44:50|437.1|433|437.15|433.05|437.24|433.14|437.1|433|9
1632383100000|2021-09-23 07:45:00|437.21|433.11|437.1|433|437.25|433.15|437.08|432.98|11
1632383110000|2021-09-23 07:45:10|437.3|433.2|437.2|433.1|437.3|433.2|437.1|433|10
1632383120000|2021-09-23 07:45:20|437.3|433.2|437.23|433.13|437.31|433.21|437.2|433.1|8
1632383130000|2021-09-23 07:45:30|437.2|433.1|437.2|433.1|437.27|433.17|437.2|433.1|5
1632383140000|2021-09-23 07:45:40|437.26|433.16|437.2|433.1|437.26|433.16|437.2|433.1|5
1632383150000|2021-09-23 07:45:50|437.21|433.11|437.32|433.22|437.46|433.36|437.12|433.02|22
1632383160000|2021-09-23 07:46:00|437.3|433.2|437.37|433.27|437.47|433.37|437.29|433.19|16
1632383170000|2021-09-23 07:46:10|437.39|433.29|437.23|433.13|437.39|433.29|437.2|433.1|17
1632383180000|2021-09-23 07:46:20|437.2|433.1|437.25|433.15|437.28|433.18|437.2|433.1|7
1632383190000|2021-09-23 07:46:30|437.24|433.14|437.37|433.27|437.44|433.34|437.2|433.1|8
1632383200000|2021-09-23 07:46:40|437.34|433.24|437.49|433.39|437.49|433.39|437.23|433.13|16
1632383210000|2021-09-23 07:46:50|437.47|433.37|437.48|433.38|437.49|433.39|437.44|433.34|10
1632383220000|2021-09-23 07:47:00|437.46|433.36|437.24|433.14|437.46|433.36|437.21|433.11|13
1632383230000|2021-09-23 07:47:10|437.23|433.13|437.2|433.1|437.32|433.22|437.2|433.1|7
1632383240000|2021-09-23 07:47:20|437.23|433.13|437.28|433.18|437.38|433.28|437.23|433.13|12
1632383250000|2021-09-23 07:47:30|437.25|433.15|437.25|433.15|437.28|433.18|437.23|433.13|9
1632383260000|2021-09-23 07:47:40|437.22|433.12|437.4|433.3|437.4|433.3|437.21|433.11|10
1632383270000|2021-09-23 07:47:50|437.41|433.31|437.26|433.16|437.42|433.32|437.26|433.16|9
1632383280000|2021-09-23 07:48:00|437.23|433.13|437.12|433.02|437.26|433.16|437.12|433.02|11
1632383290000|2021-09-23 07:48:10|437.2|433.1|437.1|433|437.2|433.1|437.1|433|2
1632383300000|2021-09-23 07:48:20|437.15|433.05|437.33|433.23|437.37|433.27|437.1|433|13
1632383310000|2021-09-23 07:48:30|437.34|433.24|437.47|433.37|437.47|433.37|437.23|433.13|14
1632383320000|2021-09-23 07:48:40|437.49|433.39|437.5|433.4|437.5|433.4|437.3|433.2|16
1632383330000|2021-09-23 07:48:50|437.6|433.5|437.5|433.4|437.6|433.5|437.5|433.4|8
1632383340000|2021-09-23 07:49:00|437.56|433.46|437.56|433.46|437.56|433.46|437.56|433.46|1
1632383350000|2021-09-23 07:49:10|437.5|433.4|437.51|433.41|437.51|433.41|437.5|433.4|2
1632383360000|2021-09-23 07:49:20|437.5|433.4|437.1|433|437.5|433.4|437.1|433|14
1632383370000|2021-09-23 07:49:30|436.9|432.8|437.13|433.03|437.28|433.18|436.9|432.8|15
1632383380000|2021-09-23 07:49:40|437.09|432.99|437.12|433.02|437.28|433.18|437.09|432.99|5
1632383390000|2021-09-23 07:49:50|437.1|433|436.9|432.8|437.1|433|436.9|432.8|16
1632383400000|2021-09-23 07:50:00|436.88|432.78|436.77|432.67|436.89|432.79|436.71|432.61|22
1632383410000|2021-09-23 07:50:10|436.74|432.64|436.63|432.53|436.75|432.65|436.6|432.5|7
1632383420000|2021-09-23 07:50:20|436.6|432.5|436.55|432.45|436.61|432.51|436.5|432.4|11
1632383430000|2021-09-23 07:50:30|436.57|432.47|436.56|432.46|436.61|432.51|436.54|432.44|12
1632383440000|2021-09-23 07:50:40|436.61|432.51|436.54|432.44|436.62|432.52|436.54|432.44|13
1632383450000|2021-09-23 07:50:50|436.57|432.47|436.53|432.43|436.57|432.47|436.45|432.35|19
1632383460000|2021-09-23 07:51:00|436.6|432.5|436.23|432.13|436.6|432.5|436.23|432.13|18
1632383470000|2021-09-23 07:51:10|436.25|432.15|436.22|432.12|436.25|432.15|436.14|432.04|16
1632383480000|2021-09-23 07:51:20|436.25|432.15|436.1|432|436.25|432.15|436.07|431.97|13
1632383490000|2021-09-23 07:51:30|436.12|432.02|436.16|432.06|436.21|432.11|436.12|432.02|9
1632383500000|2021-09-23 07:51:40|436.15|432.05|436.19|432.09|436.19|432.09|436.13|432.03|8
1632383510000|2021-09-23 07:51:50|436.14|432.04|436.09|431.99|436.2|432.1|436.09|431.99|15
1632383520000|2021-09-23 07:52:00|436.07|431.97|435.87|431.77|436.07|431.97|435.85|431.75|11
1632383530000|2021-09-23 07:52:10|435.86|431.76|435.57|431.47|435.86|431.76|435.57|431.47|13
1632383540000|2021-09-23 07:52:20|435.58|431.48|435.38|431.28|435.64|431.54|435.38|431.28|13
1632383550000|2021-09-23 07:52:30|435.4|431.3|435.23|431.13|435.48|431.38|435.23|431.13|26
1632383560000|2021-09-23 07:52:40|435.24|431.14|435.4|431.3|435.52|431.42|435.2|431.1|17
1632383570000|2021-09-23 07:52:50|435.41|431.31|435.55|431.45|435.57|431.47|435.41|431.31|19
1632383580000|2021-09-23 07:53:00|435.53|431.43|435.73|431.63|435.75|431.65|435.5|431.4|18
1632383590000|2021-09-23 07:53:10|435.7|431.6|435.93|431.83|436.06|431.96|435.7|431.6|20
1632383600000|2021-09-23 07:53:20|435.91|431.81|436.01|431.91|436.14|432.04|435.7|431.6|18
1632383610000|2021-09-23 07:53:30|436.03|431.93|435.95|431.85|436.06|431.96|435.87|431.77|15
1632383620000|2021-09-23 07:53:40|435.97|431.87|436.02|431.92|436.05|431.95|435.97|431.87|10
1632383630000|2021-09-23 07:53:50|436.05|431.95|436.13|432.03|436.13|432.03|436.05|431.95|6
1632383640000|2021-09-23 07:54:00|436.1|432|436.01|431.91|436.1|432|436|431.9|9
1632383650000|2021-09-23 07:54:10|435.98|431.88|436.04|431.94|436.1|432|435.98|431.88|5
1632383660000|2021-09-23 07:54:20|436.13|432.03|436.26|432.16|436.3|432.2|436.06|431.96|17
1632383670000|2021-09-23 07:54:30|436.25|432.15|436.19|432.09|436.25|432.15|436.15|432.05|5
1632383680000|2021-09-23 07:54:40|436.35|432.25|436.61|432.51|436.61|432.51|436.35|432.25|15
1632383690000|2021-09-23 07:54:50|436.7|432.6|436.6|432.5|436.7|432.6|436.55|432.45|11
1632383700000|2021-09-23 07:55:00|436.55|432.45|436.52|432.42|436.57|432.47|436.45|432.35|12
1632383710000|2021-09-23 07:55:10|436.53|432.43|436.4|432.3|436.55|432.45|436.4|432.3|12
1632383720000|2021-09-23 07:55:20|436.41|432.31|436.73|432.63|436.73|432.63|436.38|432.28|15
1632383730000|2021-09-23 07:55:30|436.75|432.65|436.77|432.67|436.94|432.84|436.71|432.61|10
1632383740000|2021-09-23 07:55:40|436.78|432.68|436.94|432.84|437.06|432.96|436.7|432.6|14
1632383750000|2021-09-23 07:55:50|436.91|432.81|436.68|432.58|436.95|432.85|436.68|432.58|19
1632383760000|2021-09-23 07:56:00|436.66|432.56|436.78|432.68|436.8|432.7|436.6|432.5|9
1632383770000|2021-09-23 07:56:10|436.8|432.7|436.94|432.84|437.06|432.96|436.8|432.7|9
1632383780000|2021-09-23 07:56:20|436.96|432.86|437.1|433|437.12|433.02|436.8|432.7|17
1632383790000|2021-09-23 07:56:30|437.11|433.01|436.91|432.81|437.11|433.01|436.91|432.81|21
1632383800000|2021-09-23 07:56:40|436.93|432.83|436.84|432.74|437.06|432.96|436.84|432.74|11
1632383810000|2021-09-23 07:56:50|436.8|432.7|436.91|432.81|436.95|432.85|436.8|432.7|11
1632383820000|2021-09-23 07:57:00|436.95|432.85|437.03|432.93|437.07|432.97|436.9|432.8|14
1632383830000|2021-09-23 07:57:10|437.02|432.92|437.17|433.07|437.29|433.19|437|432.9|15
1632383840000|2021-09-23 07:57:20|437.13|433.03|437.23|433.13|437.23|433.13|437.13|433.03|9
1632383850000|2021-09-23 07:57:30|437.22|433.12|437.22|433.12|437.35|433.25|437.22|433.12|7
1632383860000|2021-09-23 07:57:40|437.26|433.16|437.32|433.22|437.32|433.22|437.2|433.1|17
1632383870000|2021-09-23 07:57:50|437.33|433.23|437.47|433.37|437.47|433.37|437.24|433.14|22
1632383880000|2021-09-23 07:58:00|437.49|433.39|437.07|432.97|437.5|433.4|437.07|432.97|21
1632383890000|2021-09-23 07:58:10|437.02|432.92|437.1|433|437.41|433.31|436.97|432.87|25
1632383900000|2021-09-23 07:58:20|437.12|433.02|437|432.9|437.12|433.02|437|432.9|12
1632383910000|2021-09-23 07:58:30|437.02|432.92|436.82|432.72|437.05|432.95|436.75|432.65|15
1632383920000|2021-09-23 07:58:40|436.83|432.73|436.58|432.48|436.83|432.73|436.5|432.4|20
1632383930000|2021-09-23 07:58:50|436.59|432.49|436.64|432.54|436.64|432.54|436.59|432.49|8
1632383940000|2021-09-23 07:59:00|436.6|432.5|436.72|432.62|436.74|432.64|436.6|432.5|14
1632383950000|2021-09-23 07:59:10|436.73|432.63|436.67|432.57|436.75|432.65|436.67|432.57|15
1632383960000|2021-09-23 07:59:20|436.72|432.62|436.68|432.58|436.74|432.64|436.66|432.56|11
1632383970000|2021-09-23 07:59:30|436.6|432.5|437.12|433.02|437.26|433.16|436.6|432.5|26
1632383980000|2021-09-23 07:59:40|437.13|433.03|437|432.9|437.14|433.04|436.8|432.7|25
1632383990000|2021-09-23 07:59:50|437.02|432.92|436.85|432.75|437.02|432.92|436.8|432.7|22
1632384000000|2021-09-23 08:00:00|436.9|432.8|436.77|432.67|436.9|432.8|436.7|432.6|10
1632384010000|2021-09-23 08:00:10|436.75|432.65|436.7|432.6|436.85|432.75|436.7|432.6|8
1632384020000|2021-09-23 08:00:20|436.74|432.64|436.63|432.53|436.8|432.7|436.52|432.42|16
1632384030000|2021-09-23 08:00:30|436.62|432.52|436.75|432.65|436.76|432.66|436.62|432.52|9
1632384040000|2021-09-23 08:00:40|436.7|432.6|436.72|432.62|436.72|432.62|436.62|432.52|11
1632384050000|2021-09-23 08:00:50|436.75|432.65|436.73|432.63|436.77|432.67|436.6|432.5|16
1632384060000|2021-09-23 08:01:00|436.7|432.6|437.1|433|437.13|433.03|436.7|432.6|19
1632384070000|2021-09-23 08:01:10|437.19|433.09|437.36|433.26|437.39|433.29|437|432.9|28
1632384080000|2021-09-23 08:01:20|437.38|433.28|437.11|433.01|437.41|433.31|437.07|432.97|17
1632384090000|2021-09-23 08:01:30|437.07|432.97|437|432.9|437.19|433.09|437|432.9|12
1632384100000|2021-09-23 08:01:40|437.03|432.93|437|432.9|437.05|432.95|437|432.9|4
1632384110000|2021-09-23 08:01:50|437.05|432.95|436.9|432.8|437.05|432.95|436.9|432.8|12
1632384120000|2021-09-23 08:02:00|436.94|432.84|437.32|433.22|437.37|433.27|436.94|432.84|28
1632384130000|2021-09-23 08:02:10|437.28|433.18|437.1|433|437.28|433.18|436.88|432.78|22
1632384140000|2021-09-23 08:02:20|437.07|432.97|436.98|432.88|437.1|433|436.9|432.8|11
1632384150000|2021-09-23 08:02:30|437|432.9|436.83|432.73|437.05|432.95|436.75|432.65|12
1632384160000|2021-09-23 08:02:40|436.76|432.66|436.76|432.66|436.8|432.7|436.76|432.66|3
1632384170000|2021-09-23 08:02:50|436.7|432.6|436.82|432.72|436.94|432.84|436.7|432.6|12
1632384180000|2021-09-23 08:03:00|436.8|432.7|436.82|432.72|436.82|432.72|436.7|432.6|5
1632384190000|2021-09-23 08:03:10|436.8|432.7|436.65|432.55|436.84|432.74|436.65|432.55|9
1632384200000|2021-09-23 08:03:20|436.67|432.57|436.92|432.82|436.94|432.84|436.65|432.55|13
1632384210000|2021-09-23 08:03:30|436.94|432.84|436.84|432.74|437.04|432.94|436.83|432.73|15
1632384220000|2021-09-23 08:03:40|436.85|432.75|436.83|432.73|436.93|432.83|436.8|432.7|16
1632384230000|2021-09-23 08:03:50|436.88|432.78|437.02|432.92|437.07|432.97|436.8|432.7|23
1632384240000|2021-09-23 08:04:00|437.08|432.98|436.98|432.88|437.11|433.01|436.9|432.8|11
1632384250000|2021-09-23 08:04:10|436.95|432.85|436.95|432.85|437.02|432.92|436.94|432.84|12
1632384260000|2021-09-23 08:04:20|436.94|432.84|437.37|433.27|437.38|433.28|436.9|432.8|16
1632384270000|2021-09-23 08:04:30|437.38|433.28|437.4|433.3|437.55|433.45|437.38|433.28|11
1632384280000|2021-09-23 08:04:40|437.5|433.4|437.34|433.24|437.5|433.4|437.34|433.24|6
1632384290000|2021-09-23 08:04:50|437.33|433.23|437.17|433.07|437.37|433.27|437.15|433.05|18
1632384300000|2021-09-23 08:05:00|437.15|433.05|437.41|433.31|437.41|433.31|437.1|433|20
1632384310000|2021-09-23 08:05:10|437.23|433.13|437.06|432.96|437.43|433.33|437|432.9|22
1632384320000|2021-09-23 08:05:20|437.12|433.02|436.83|432.73|437.12|433.02|436.8|432.7|22
1632384330000|2021-09-23 08:05:30|436.84|432.74|436.82|432.72|436.99|432.89|436.79|432.69|13
1632384340000|2021-09-23 08:05:40|436.83|432.73|436.73|432.63|437.06|432.96|436.7|432.6|21
1632384350000|2021-09-23 08:05:50|436.77|432.67|436.85|432.75|436.97|432.87|436.77|432.67|16
1632384360000|2021-09-23 08:06:00|436.95|432.85|436.89|432.79|436.99|432.89|436.77|432.67|19
1632384370000|2021-09-23 08:06:10|436.95|432.85|436.61|432.51|436.95|432.85|436.6|432.5|18
1632384380000|2021-09-23 08:06:20|436.58|432.48|436.63|432.53|436.76|432.66|436.5|432.4|15
1632384390000|2021-09-23 08:06:30|436.6|432.5|436.34|432.24|436.61|432.51|436.3|432.2|27
1632384400000|2021-09-23 08:06:40|436.33|432.23|436.14|432.04|436.39|432.29|436.14|432.04|18
1632384410000|2021-09-23 08:06:50|436.2|432.1|435.98|431.88|436.22|432.12|435.97|431.87|17
1632384420000|2021-09-23 08:07:00|435.99|431.89|435.86|431.76|436.05|431.95|435.86|431.76|16
1632384430000|2021-09-23 08:07:10|435.8|431.7|435.9|431.8|436.15|432.05|435.8|431.7|15
1632384440000|2021-09-23 08:07:20|435.93|431.83|435.8|431.7|435.99|431.89|435.7|431.6|18
1632384450000|2021-09-23 08:07:30|435.87|431.77|435.8|431.7|435.89|431.79|435.78|431.68|11
1632384460000|2021-09-23 08:07:40|435.82|431.72|435.83|431.73|436.04|431.94|435.8|431.7|14
1632384470000|2021-09-23 08:07:50|435.8|431.7|435.82|431.72|435.89|431.79|435.8|431.7|13
1632384480000|2021-09-23 08:08:00|435.81|431.71|435.74|431.64|435.85|431.75|435.7|431.6|10
1632384490000|2021-09-23 08:08:10|435.7|431.6|435.65|431.55|435.83|431.73|435.65|431.55|10
1632384500000|2021-09-23 08:08:20|435.6|431.5|435.19|431.09|435.6|431.5|435.19|431.09|13
1632384510000|2021-09-23 08:08:30|435.28|431.18|435.11|431.01|435.28|431.18|435.1|431|13
1632384520000|2021-09-23 08:08:40|435.13|431.03|435|430.9|435.14|431.04|435|430.9|15
1632384530000|2021-09-23 08:08:50|435.1|431|435.19|431.09|435.19|431.09|435.1|431|9
1632384540000|2021-09-23 08:09:00|435.25|431.15|435.14|431.04|435.28|431.18|435.1|431|24
1632384550000|2021-09-23 08:09:10|435.13|431.03|435.13|431.03|435.24|431.14|435.12|431.02|25
1632384560000|2021-09-23 08:09:20|435.12|431.02|435.13|431.03|435.14|431.04|435.12|431.02|4
1632384570000|2021-09-23 08:09:30|435.14|431.04|434.9|430.8|435.14|431.04|434.9|430.8|16
1632384580000|2021-09-23 08:09:40|435.02|430.92|435.01|430.91|435.03|430.93|435|430.9|7
1632384590000|2021-09-23 08:09:50|435|430.9|434.98|430.88|435.06|430.96|434.9|430.8|16
1632384600000|2021-09-23 08:10:00|434.99|430.89|434.95|430.85|435.05|430.95|434.95|430.85|13
1632384610000|2021-09-23 08:10:10|434.96|430.86|435.14|431.04|435.14|431.04|434.96|430.86|14
1632384620000|2021-09-23 08:10:20|435.23|431.13|435.21|431.11|435.24|431.14|435.2|431.1|11
1632384630000|2021-09-23 08:10:30|435.22|431.12|435.24|431.14|435.25|431.15|435.2|431.1|6
1632384640000|2021-09-23 08:10:40|435.2|431.1|435.34|431.24|435.34|431.24|435.2|431.1|12
1632384650000|2021-09-23 08:10:50|435.3|431.2|435.36|431.26|435.36|431.26|435.1|431|19
1632384660000|2021-09-23 08:11:00|435.39|431.29|435.66|431.56|435.7|431.6|435.39|431.29|5
1632384670000|2021-09-23 08:11:10|435.7|431.6|435.7|431.6|435.7|431.6|435.7|431.6|1
1632384680000|2021-09-23 08:11:20|435.69|431.59|435.4|431.3|435.69|431.59|435.4|431.3|13
1632384690000|2021-09-23 08:11:30|435.45|431.35|435.45|431.35|435.47|431.37|435.38|431.28|11
1632384700000|2021-09-23 08:11:40|435.4|431.3|435.4|431.3|435.45|431.35|435.4|431.3|6
1632384710000|2021-09-23 08:11:50|435.3|431.2|435.51|431.41|435.66|431.56|435.3|431.2|5
1632384720000|2021-09-23 08:12:00|435.53|431.43|435.5|431.4|435.6|431.5|435.5|431.4|8
1632384730000|2021-09-23 08:12:10|435.51|431.41|435.51|431.41|435.58|431.48|435.5|431.4|6
1632384740000|2021-09-23 08:12:20|435.58|431.48|435.51|431.41|435.58|431.48|435.5|431.4|5
1632384750000|2021-09-23 08:12:30|435.58|431.48|435.51|431.41|435.58|431.48|435.46|431.36|5
1632384760000|2021-09-23 08:12:40|435.5|431.4|435.51|431.41|435.51|431.41|435.4|431.3|9
1632384770000|2021-09-23 08:12:50|435.5|431.4|435.5|431.4|435.55|431.45|435.47|431.37|5
1632384780000|2021-09-23 08:13:00|435.55|431.45|435.5|431.4|435.55|431.45|435.5|431.4|2
1632384790000|2021-09-23 08:13:10|435.46|431.36|435.33|431.23|435.55|431.45|435.33|431.23|10
1632384800000|2021-09-23 08:13:20|435.34|431.24|435.51|431.41|435.66|431.56|435.34|431.24|13
1632384810000|2021-09-23 08:13:30|435.48|431.38|435.43|431.33|435.5|431.4|435.4|431.3|11
1632384820000|2021-09-23 08:13:40|435.44|431.34|435.45|431.35|435.6|431.5|435.4|431.3|15
1632384830000|2021-09-23 08:13:50|435.52|431.42|435.49|431.39|435.6|431.5|435.49|431.39|5
1632384840000|2021-09-23 08:14:00|435.6|431.5|435.48|431.38|435.6|431.5|435.37|431.27|11
1632384850000|2021-09-23 08:14:10|435.4|431.3|435.4|431.3|435.53|431.43|435.4|431.3|4
1632384860000|2021-09-23 08:14:20|435.47|431.37|435.32|431.22|435.47|431.37|435.32|431.22|7
1632384870000|2021-09-23 08:14:30|435.35|431.25|435.4|431.3|435.4|431.3|435.3|431.2|8
1632384880000|2021-09-23 08:14:40|435.3|431.2|435.17|431.07|435.4|431.3|435.17|431.07|6
1632384890000|2021-09-23 08:14:50|435.16|431.06|434.88|430.78|435.16|431.06|434.88|430.78|15
1632384900000|2021-09-23 08:15:00|434.8|430.7|434.85|430.75|434.93|430.83|434.8|430.7|8
1632384910000|2021-09-23 08:15:10|434.8|430.7|434.86|430.76|434.89|430.79|434.8|430.7|7
1632384920000|2021-09-23 08:15:20|434.87|430.77|434.94|430.84|435.03|430.93|434.86|430.76|14
1632384930000|2021-09-23 08:15:30|434.97|430.87|434.9|430.8|435|430.9|434.79|430.69|12
1632384940000|2021-09-23 08:15:40|435|430.9|434.9|430.8|435|430.9|434.9|430.8|7
1632384950000|2021-09-23 08:15:50|435|430.9|434.9|430.8|435|430.9|434.85|430.75|8
1632384960000|2021-09-23 08:16:00|434.93|430.83|434.8|430.7|434.93|430.83|434.7|430.6|6
1632384970000|2021-09-23 08:16:10|434.73|430.63|434.57|430.47|434.77|430.67|434.52|430.42|9
1632384980000|2021-09-23 08:16:20|434.52|430.42|434.46|430.36|434.55|430.45|434.45|430.35|18
1632384990000|2021-09-23 08:16:30|434.47|430.37|434.41|430.31|434.52|430.42|434.41|430.31|14
1632385000000|2021-09-23 08:16:40|434.37|430.27|434.15|430.05|434.37|430.27|434.13|430.03|21
1632385010000|2021-09-23 08:16:50|434.17|430.07|434.07|429.97|434.2|430.1|434.07|429.97|13
1632385020000|2021-09-23 08:17:00|434.12|430.02|434.2|430.1|434.33|430.23|434.07|429.97|14
1632385030000|2021-09-23 08:17:10|434.24|430.14|434.2|430.1|434.4|430.3|434.2|430.1|15
1632385040000|2021-09-23 08:17:20|434.15|430.05|434.33|430.23|434.49|430.39|434.15|430.05|16
1632385050000|2021-09-23 08:17:30|434.37|430.27|434.33|430.23|434.45|430.35|434.33|430.23|8
1632385060000|2021-09-23 08:17:40|434.38|430.28|434.58|430.48|434.6|430.5|434.3|430.2|11
1632385070000|2021-09-23 08:17:50|434.56|430.46|434.6|430.5|434.6|430.5|434.55|430.45|13
1632385080000|2021-09-23 08:18:00|434.58|430.48|434.6|430.5|434.64|430.54|434.58|430.48|10
1632385090000|2021-09-23 08:18:10|434.58|430.48|434.65|430.55|434.7|430.6|434.5|430.4|17
1632385100000|2021-09-23 08:18:20|434.68|430.58|434.86|430.76|435.01|430.91|434.6|430.5|17
1632385110000|2021-09-23 08:18:30|434.87|430.77|435.01|430.91|435.01|430.91|434.86|430.76|5
1632385120000|2021-09-23 08:18:40|434.87|430.77|434.92|430.82|434.92|430.82|434.81|430.71|4
1632385130000|2021-09-23 08:18:50|434.96|430.86|434.92|430.82|434.96|430.86|434.92|430.82|6
1632385140000|2021-09-23 08:19:00|434.96|430.86|434.97|430.87|435.05|430.95|434.86|430.76|11
1632385150000|2021-09-23 08:19:10|434.99|430.89|434.92|430.82|434.99|430.89|434.91|430.81|9
1632385160000|2021-09-23 08:19:20|434.91|430.81|434.91|430.81|435.01|430.91|434.91|430.81|11
1632385170000|2021-09-23 08:19:30|434.93|430.83|434.85|430.75|434.93|430.83|434.7|430.6|13
1632385180000|2021-09-23 08:19:40|434.8|430.7|434.55|430.45|434.8|430.7|434.5|430.4|9
1632385190000|2021-09-23 08:19:50|434.58|430.48|434.47|430.37|434.58|430.48|434.43|430.33|16
1632385200000|2021-09-23 08:20:00|434.46|430.36|434.36|430.26|434.46|430.36|434.35|430.25|5
1632385210000|2021-09-23 08:20:10|434.37|430.27|434.34|430.24|434.4|430.3|434.32|430.22|19
1632385220000|2021-09-23 08:20:20|434.33|430.23|434.31|430.21|434.36|430.26|434.29|430.19|15
1632385230000|2021-09-23 08:20:30|434.29|430.19|434.29|430.19|434.29|430.19|434.29|430.19|1
1632385240000|2021-09-23 08:20:40|434.32|430.22|434.55|430.45|434.55|430.45|434.32|430.22|14
1632385260000|2021-09-23 08:21:00|434.54|430.44|434.5|430.4|434.69|430.59|434.5|430.4|10
1632385270000|2021-09-23 08:21:10|434.58|430.48|434.58|430.48|434.58|430.48|434.5|430.4|4
1632385280000|2021-09-23 08:21:20|434.5|430.4|434.68|430.58|434.92|430.82|434.5|430.4|12
1632385290000|2021-09-23 08:21:30|434.6|430.5|434.74|430.64|434.96|430.86|434.6|430.5|9
1632385300000|2021-09-23 08:21:40|434.7|430.6|434.6|430.5|434.7|430.6|434.6|430.5|5
1632385310000|2021-09-23 08:21:50|434.63|430.53|434.64|430.54|434.64|430.54|434.63|430.53|2
1632385320000|2021-09-23 08:22:00|434.59|430.49|434.4|430.3|434.65|430.55|434.34|430.24|14
1632385330000|2021-09-23 08:22:10|434.39|430.29|434.28|430.18|434.39|430.29|434.28|430.18|2
1632385340000|2021-09-23 08:22:20|434.39|430.29|434.32|430.22|434.4|430.3|434.28|430.18|10
1632385350000|2021-09-23 08:22:30|434.48|430.38|434.31|430.21|434.48|430.38|434.3|430.2|11
1632385360000|2021-09-23 08:22:40|434.39|430.29|434.21|430.11|434.39|430.29|434.21|430.11|9
1632385370000|2021-09-23 08:22:50|434.24|430.14|434.19|430.09|434.31|430.21|434.1|430|12
1632385380000|2021-09-23 08:23:00|434.25|430.15|434.12|430.02|434.26|430.16|434.07|429.97|9
1632385390000|2021-09-23 08:23:10|434.08|429.98|434.21|430.11|434.4|430.3|434.08|429.98|9
1632385400000|2021-09-23 08:23:20|434.19|430.09|434.13|430.03|434.4|430.3|434.11|430.01|14
1632385410000|2021-09-23 08:23:30|434.12|430.02|434.12|430.02|434.18|430.08|434.12|430.02|8
1632385420000|2021-09-23 08:23:40|434.16|430.06|434.39|430.29|434.39|430.29|434.1|430|12
1632385430000|2021-09-23 08:23:50|434.35|430.25|434.4|430.3|434.4|430.3|434.35|430.25|2
1632385440000|2021-09-23 08:24:00|434.34|430.24|434.3|430.2|434.34|430.24|434.22|430.12|4
1632385450000|2021-09-23 08:24:10|434.4|430.3|434.3|430.2|434.4|430.3|434.28|430.18|5
1632385460000|2021-09-23 08:24:20|434.34|430.24|434.27|430.17|434.39|430.29|434.21|430.11|10
1632385470000|2021-09-23 08:24:30|434.4|430.3|434.35|430.25|434.4|430.3|434.24|430.14|7
1632385480000|2021-09-23 08:24:40|434.4|430.3|434.3|430.2|434.4|430.3|434.28|430.18|8
1632385490000|2021-09-23 08:24:50|434.29|430.19|434.3|430.2|434.31|430.21|434.27|430.17|5
1632385500000|2021-09-23 08:25:00|434.33|430.23|434.29|430.19|434.4|430.3|434.25|430.15|8
1632385510000|2021-09-23 08:25:10|434.28|430.18|434.4|430.3|434.4|430.3|434.2|430.1|10
1632385520000|2021-09-23 08:25:20|434.19|430.09|434.3|430.2|434.3|430.2|434.19|430.09|3
1632385530000|2021-09-23 08:25:30|434.29|430.19|434.4|430.3|434.4|430.3|434.29|430.19|4
1632385540000|2021-09-23 08:25:40|434.18|430.08|434.3|430.2|434.34|430.24|434.18|430.08|7
1632385550000|2021-09-23 08:25:50|434.35|430.25|434.35|430.25|434.35|430.25|434.35|430.25|1
1632385560000|2021-09-23 08:26:00|434.38|430.28|434.5|430.4|434.5|430.4|434.38|430.28|3
1632385570000|2021-09-23 08:26:10|434.53|430.43|434.5|430.4|434.54|430.44|434.3|430.2|9
1632385580000|2021-09-23 08:26:20|434.55|430.45|434.69|430.59|434.83|430.73|434.55|430.45|11
1632385590000|2021-09-23 08:26:30|434.82|430.72|434.73|430.63|434.82|430.72|434.62|430.52|13
1632385600000|2021-09-23 08:26:40|434.82|430.72|434.7|430.6|434.82|430.72|434.7|430.6|9
1632385610000|2021-09-23 08:26:50|434.69|430.59|434.74|430.64|434.75|430.65|434.69|430.59|7
1632385620000|2021-09-23 08:27:00|434.76|430.66|434.76|430.66|434.78|430.68|434.7|430.6|10
1632385630000|2021-09-23 08:27:10|434.7|430.6|434.39|430.29|434.7|430.6|434.39|430.29|16
1632385640000|2021-09-23 08:27:20|434.49|430.39|434.39|430.29|434.49|430.39|434.39|430.29|5
1632385650000|2021-09-23 08:27:30|434.5|430.4|434.4|430.3|434.5|430.4|434.35|430.25|6
1632385660000|2021-09-23 08:27:40|434.3|430.2|434.3|430.2|434.3|430.2|434.3|430.2|1
1632385670000|2021-09-23 08:27:50|434.35|430.25|433.95|429.85|434.35|430.25|433.95|429.85|18
1632385680000|2021-09-23 08:28:00|433.97|429.87|433.99|429.89|434.2|430.1|433.9|429.8|16
1632385690000|2021-09-23 08:28:10|433.96|429.86|433.95|429.85|433.99|429.89|433.89|429.79|9
1632385700000|2021-09-23 08:28:20|433.88|429.78|433.93|429.83|433.93|429.83|433.78|429.68|11
1632385710000|2021-09-23 08:28:30|433.9|429.8|433.78|429.68|433.9|429.8|433.67|429.57|26
1632385720000|2021-09-23 08:28:40|433.74|429.64|433.88|429.78|434|429.9|433.74|429.64|12
1632385730000|2021-09-23 08:28:50|433.89|429.79|433.95|429.85|433.95|429.85|433.8|429.7|8
1632385740000|2021-09-23 08:29:00|434.05|429.95|433.84|429.74|434.05|429.95|433.84|429.74|17
1632385750000|2021-09-23 08:29:10|433.9|429.8|434.4|430.3|434.53|430.43|433.85|429.75|27
1632385760000|2021-09-23 08:29:20|434.44|430.34|434.46|430.36|434.54|430.44|434.37|430.27|18
1632385770000|2021-09-23 08:29:30|434.41|430.31|434.58|430.48|434.58|430.48|434.41|430.31|13
1632385780000|2021-09-23 08:29:40|434.57|430.47|434.88|430.78|434.94|430.84|434.57|430.47|14
1632385790000|2021-09-23 08:29:50|434.87|430.77|434.89|430.79|434.92|430.82|434.87|430.77|8
1632385800000|2021-09-23 08:30:00|434.88|430.78|434.78|430.68|434.9|430.8|434.7|430.6|14
1632385810000|2021-09-23 08:30:10|434.65|430.55|434.62|430.52|434.76|430.66|434.5|430.4|14
1632385820000|2021-09-23 08:30:20|434.61|430.51|434.91|430.81|434.91|430.81|434.57|430.47|15
1632385830000|2021-09-23 08:30:30|434.92|430.82|434.92|430.82|434.92|430.82|434.9|430.8|3
1632385850000|2021-09-23 08:30:50|434.91|430.81|434.86|430.76|434.91|430.81|434.82|430.72|12
1632385860000|2021-09-23 08:31:00|434.84|430.74|434.8|430.7|434.9|430.8|434.8|430.7|10
1632385870000|2021-09-23 08:31:10|434.88|430.78|434.61|430.51|434.88|430.78|434.55|430.45|14
1632385880000|2021-09-23 08:31:20|434.71|430.61|434.65|430.55|434.75|430.65|434.6|430.5|14
1632385890000|2021-09-23 08:31:30|434.63|430.53|434.55|430.45|434.7|430.6|434.55|430.45|9
1632385900000|2021-09-23 08:31:40|434.6|430.5|434.45|430.35|434.71|430.61|434.45|430.35|16
1632385910000|2021-09-23 08:31:50|434.4|430.3|434.35|430.25|434.51|430.41|434.2|430.1|13
1632385920000|2021-09-23 08:32:00|434.28|430.18|434.29|430.19|434.5|430.4|434.23|430.13|17
1632385930000|2021-09-23 08:32:10|434.28|430.18|434.39|430.29|434.4|430.3|434.28|430.18|8
1632385940000|2021-09-23 08:32:20|434.4|430.3|434.29|430.19|434.43|430.33|434.29|430.19|10
1632385950000|2021-09-23 08:32:30|434.3|430.2|434.39|430.29|434.42|430.32|434.2|430.1|11
1632385960000|2021-09-23 08:32:40|434.44|430.34|434.36|430.26|434.44|430.34|434.3|430.2|11
1632385970000|2021-09-23 08:32:50|434.2|430.1|434.3|430.2|434.3|430.2|434.2|430.1|4
1632385980000|2021-09-23 08:33:00|434.33|430.23|434.28|430.18|434.34|430.24|434.28|430.18|7
1632385990000|2021-09-23 08:33:10|434.2|430.1|434.05|429.95|434.25|430.15|434.01|429.91|16
1632386000000|2021-09-23 08:33:20|434.03|429.93|433.93|429.83|434.03|429.93|433.88|429.78|12
1632386010000|2021-09-23 08:33:30|433.92|429.82|433.98|429.88|434.1|430|433.8|429.7|27
1632386020000|2021-09-23 08:33:40|433.92|429.82|433.89|429.79|433.97|429.87|433.8|429.7|22
1632386030000|2021-09-23 08:33:50|433.9|429.8|433.75|429.65|433.9|429.8|433.68|429.58|18
1632386040000|2021-09-23 08:34:00|433.8|429.7|433.76|429.66|433.8|429.7|433.66|429.56|18
1632386050000|2021-09-23 08:34:10|433.72|429.62|433.6|429.5|433.72|429.62|433.52|429.42|26
1632386060000|2021-09-23 08:34:20|433.53|429.43|433.49|429.39|433.63|429.53|433.45|429.35|8
1632386070000|2021-09-23 08:34:30|433.45|429.35|433.45|429.35|433.58|429.48|433.45|429.35|11
1632386080000|2021-09-23 08:34:40|433.43|429.33|433.2|429.1|433.5|429.4|433.2|429.1|13
1632386090000|2021-09-23 08:34:50|433.35|429.25|433.06|428.96|433.35|429.25|433.06|428.96|21
1632386100000|2021-09-23 08:35:00|433.02|428.92|433.06|428.96|433.4|429.3|433|428.9|25
1632386110000|2021-09-23 08:35:10|433.02|428.92|433.1|429|433.15|429.05|432.96|428.86|15
1632386120000|2021-09-23 08:35:20|433.04|428.94|433.4|429.3|433.4|429.3|433|428.9|16
1632386130000|2021-09-23 08:35:30|433.44|429.34|433.4|429.3|433.63|429.53|433.37|429.27|14
1632386140000|2021-09-23 08:35:40|433.41|429.31|433.33|429.23|433.45|429.35|433.33|429.23|11
1632386150000|2021-09-23 08:35:50|433.34|429.24|433.4|429.3|433.45|429.35|433.32|429.22|14
1632386160000|2021-09-23 08:36:00|433.45|429.35|433.7|429.6|433.7|429.6|433.41|429.31|9
1632386170000|2021-09-23 08:36:10|433.78|429.68|433.9|429.8|433.9|429.8|433.78|429.68|7
1632386180000|2021-09-23 08:36:20|433.87|429.77|433.85|429.75|433.9|429.8|433.7|429.6|12
1632386190000|2021-09-23 08:36:30|433.75|429.65|433.66|429.56|433.8|429.7|433.61|429.51|11
1632386200000|2021-09-23 08:36:40|433.65|429.55|433.73|429.63|433.85|429.75|433.62|429.52|13
1632386210000|2021-09-23 08:36:50|433.7|429.6|433.63|429.53|433.75|429.65|433.63|429.53|8
1632386220000|2021-09-23 08:37:00|433.62|429.52|433.79|429.69|433.85|429.75|433.55|429.45|10
1632386230000|2021-09-23 08:37:10|433.65|429.55|433.72|429.62|433.73|429.63|433.65|429.55|7
1632386240000|2021-09-23 08:37:20|433.74|429.64|433.72|429.62|433.78|429.68|433.72|429.62|9
1632386250000|2021-09-23 08:37:30|433.73|429.63|433.75|429.65|433.79|429.69|433.7|429.6|10
1632386260000|2021-09-23 08:37:40|433.65|429.55|433.75|429.65|433.75|429.65|433.6|429.5|8
1632386270000|2021-09-23 08:37:50|433.66|429.56|433.68|429.58|433.75|429.65|433.6|429.5|13
1632386280000|2021-09-23 08:38:00|433.77|429.67|433.85|429.75|433.85|429.75|433.68|429.58|6
1632386290000|2021-09-23 08:38:10|433.7|429.6|433.7|429.6|433.9|429.8|433.7|429.6|8
1632386300000|2021-09-23 08:38:20|433.9|429.8|433.82|429.72|433.9|429.8|433.8|429.7|4
1632386320000|2021-09-23 08:38:40|433.72|429.62|433.78|429.68|433.83|429.73|433.72|429.62|8
1632386330000|2021-09-23 08:38:50|433.76|429.66|434.06|429.96|434.14|430.04|433.76|429.66|15
1632386340000|2021-09-23 08:39:00|434.08|429.98|434.11|430.01|434.16|430.06|433.98|429.88|11
1632386350000|2021-09-23 08:39:10|434.01|429.91|434.06|429.96|434.13|430.03|434.01|429.91|17
1632386360000|2021-09-23 08:39:20|434.04|429.94|434.05|429.95|434.07|429.97|434.03|429.93|6
1632386370000|2021-09-23 08:39:30|434.06|429.96|433.65|429.55|434.06|429.96|433.65|429.55|19
1632386380000|2021-09-23 08:39:40|433.63|429.53|433.59|429.49|433.65|429.55|433.58|429.48|10
1632386390000|2021-09-23 08:39:50|433.58|429.48|433.29|429.19|433.58|429.48|433.29|429.19|16
1632386400000|2021-09-23 08:40:00|433.28|429.18|433.17|429.07|433.39|429.29|433.1|429|23
1632386410000|2021-09-23 08:40:10|433.14|429.04|433.24|429.14|433.25|429.15|433.1|429|10
1632386420000|2021-09-23 08:40:20|433.2|429.1|433.14|429.04|433.24|429.14|433.1|429|11
1632386430000|2021-09-23 08:40:30|433.22|429.12|433.11|429.01|433.23|429.13|433.04|428.94|18
1632386440000|2021-09-23 08:40:40|432.97|428.87|432.95|428.85|433.09|428.99|432.9|428.8|10
1632386450000|2021-09-23 08:40:50|433|428.9|432.6|428.5|433.06|428.96|432.54|428.44|23
1632386460000|2021-09-23 08:41:00|432.62|428.52|432.37|428.27|432.65|428.55|432.37|428.27|16
1632386470000|2021-09-23 08:41:10|432.35|428.25|432.4|428.3|432.44|428.34|432.26|428.16|14
1632386480000|2021-09-23 08:41:20|432.29|428.19|432.24|428.14|432.4|428.3|432.24|428.14|11
1632386490000|2021-09-23 08:41:30|432.23|428.13|432.5|428.4|432.52|428.42|432.1|428|22
1632386500000|2021-09-23 08:41:40|432.52|428.42|432.7|428.6|432.75|428.65|432.5|428.4|24
1632386510000|2021-09-23 08:41:50|432.64|428.54|432.7|428.6|432.8|428.7|432.6|428.5|10
1632386520000|2021-09-23 08:42:00|432.72|428.62|432.75|428.65|432.87|428.77|432.68|428.58|12
1632386530000|2021-09-23 08:42:10|432.77|428.67|432.7|428.6|432.77|428.67|432.7|428.6|2
1632386540000|2021-09-23 08:42:20|432.8|428.7|432.7|428.6|432.8|428.7|432.7|428.6|5
1632386550000|2021-09-23 08:42:30|432.72|428.62|432.8|428.7|432.8|428.7|432.7|428.6|15
1632386560000|2021-09-23 08:42:40|432.75|428.65|432.6|428.5|432.8|428.7|432.5|428.4|9
1632386570000|2021-09-23 08:42:50|432.55|428.45|432.5|428.4|432.63|428.53|432.5|428.4|7
1632386580000|2021-09-23 08:43:00|432.66|428.56|432.74|428.64|432.85|428.75|432.66|428.56|4
1632386590000|2021-09-23 08:43:10|432.8|428.7|432.75|428.65|432.8|428.7|432.7|428.6|4
1632386600000|2021-09-23 08:43:20|432.73|428.63|432.68|428.58|432.73|428.63|432.67|428.57|3
1632386610000|2021-09-23 08:43:30|432.6|428.5|432.73|428.63|432.73|428.63|432.6|428.5|5
1632386620000|2021-09-23 08:43:40|432.86|428.76|433.04|428.94|433.18|429.08|432.85|428.75|21
1632386630000|2021-09-23 08:43:50|433.07|428.97|433.07|428.97|433.1|429|433.04|428.94|6
1632386640000|2021-09-23 08:44:00|433.04|428.94|433.04|428.94|433.07|428.97|433|428.9|7
1632386650000|2021-09-23 08:44:10|433.02|428.92|433.04|428.94|433.07|428.97|433.02|428.92|4
1632386660000|2021-09-23 08:44:20|433.02|428.92|433.1|429|433.23|429.13|433|428.9|10
1632386670000|2021-09-23 08:44:30|433.14|429.04|433.16|429.06|433.24|429.14|433.1|429|14
1632386680000|2021-09-23 08:44:40|433.13|429.03|433.06|428.96|433.13|429.03|433|428.9|12
1632386690000|2021-09-23 08:44:50|433.1|429|432.94|428.84|433.1|429|432.94|428.84|11
1632386700000|2021-09-23 08:45:00|432.99|428.89|432.9|428.8|433.05|428.95|432.9|428.8|11
1632386710000|2021-09-23 08:45:10|433.07|428.97|433.15|429.05|433.15|429.05|433|428.9|7
1632386720000|2021-09-23 08:45:20|433.16|429.06|433.33|429.23|433.42|429.32|433.16|429.06|8
1632386730000|2021-09-23 08:45:30|433.34|429.24|433.33|429.23|433.34|429.24|433.33|429.23|2
1632386740000|2021-09-23 08:45:40|433.42|429.32|433.33|429.23|433.42|429.32|433.33|429.23|7
1632386750000|2021-09-23 08:45:50|433.34|429.24|433.33|429.23|433.42|429.32|433.3|429.2|9
1632386760000|2021-09-23 08:46:00|433.35|429.25|433.31|429.21|433.42|429.32|433.3|429.2|8
1632386770000|2021-09-23 08:46:10|433.33|429.23|433.51|429.41|433.51|429.41|433.33|429.23|11
1632386780000|2021-09-23 08:46:20|433.52|429.42|433.58|429.48|433.58|429.48|433.51|429.41|8
1632386790000|2021-09-23 08:46:30|433.62|429.52|433.58|429.48|433.63|429.53|433.51|429.41|8
1632386800000|2021-09-23 08:46:40|433.57|429.47|433.14|429.04|433.58|429.48|433.14|429.04|14
1632386810000|2021-09-23 08:46:50|433.1|429|432.8|428.7|433.1|429|432.8|428.7|21
1632386820000|2021-09-23 08:47:00|432.89|428.79|432.7|428.6|432.89|428.79|432.7|428.6|11
1632386830000|2021-09-23 08:47:10|432.75|428.65|432.8|428.7|432.83|428.73|432.7|428.6|11
1632386840000|2021-09-23 08:47:20|432.76|428.66|432.45|428.35|432.84|428.74|432.43|428.33|25
1632386850000|2021-09-23 08:47:30|432.48|428.38|432.4|428.3|432.52|428.42|432.34|428.24|14
1632386860000|2021-09-23 08:47:40|432.42|428.32|432.16|428.06|432.44|428.34|432.13|428.03|21
1632386870000|2021-09-23 08:47:50|432.15|428.05|432.11|428.01|432.26|428.16|432.1|428|15
1632386880000|2021-09-23 08:48:00|432.24|428.14|432.2|428.1|432.24|428.14|432.1|428|8
1632386890000|2021-09-23 08:48:10|432.1|428|432.18|428.08|432.18|428.08|432.1|428|11
1632386900000|2021-09-23 08:48:20|432.1|428|431.94|427.84|432.13|428.03|431.8|427.7|27
1632386910000|2021-09-23 08:48:30|432.02|427.92|431.95|427.85|432.02|427.92|431.8|427.7|17
1632386920000|2021-09-23 08:48:40|431.87|427.77|432.05|427.95|432.32|428.22|431.84|427.74|29
1632386930000|2021-09-23 08:48:50|432.02|427.92|431.96|427.86|432.08|427.98|431.7|427.6|20
1632386940000|2021-09-23 08:49:00|431.9|427.8|432|427.9|432.04|427.94|431.84|427.74|14
1632386950000|2021-09-23 08:49:10|432.03|427.93|432.42|428.32|432.42|428.32|432|427.9|18
1632386960000|2021-09-23 08:49:20|432.4|428.3|432.15|428.05|432.47|428.37|432.15|428.05|17
1632386970000|2021-09-23 08:49:30|432.16|428.06|432.14|428.04|432.18|428.08|432.03|427.93|15
1632386980000|2021-09-23 08:49:40|432.1|428|432.22|428.12|432.22|428.12|432.1|428|11
1632386990000|2021-09-23 08:49:50|432.27|428.17|432.22|428.12|432.27|428.17|432.22|428.12|3
1632387000000|2021-09-23 08:50:00|432.25|428.15|432.08|427.98|432.25|428.15|432.07|427.97|11
1632387010000|2021-09-23 08:50:10|432|427.9|432|427.9|432.15|428.05|432|427.9|10
1632387020000|2021-09-23 08:50:20|432.14|428.04|432.19|428.09|432.19|428.09|432.1|428|5
1632387030000|2021-09-23 08:50:30|432.13|428.03|432.32|428.22|432.32|428.22|432.1|428|6
1632387040000|2021-09-23 08:50:40|432.2|428.1|432.29|428.19|432.32|428.22|432.2|428.1|10
1632387050000|2021-09-23 08:50:50|432.28|428.18|432.34|428.24|432.43|428.33|432.28|428.18|13
1632387060000|2021-09-23 08:51:00|432.44|428.34|432.61|428.51|432.69|428.59|432.42|428.32|12
1632387070000|2021-09-23 08:51:10|432.64|428.54|432.87|428.77|432.87|428.77|432.64|428.54|13
1632387080000|2021-09-23 08:51:20|432.8|428.7|432.8|428.7|432.8|428.7|432.79|428.69|5
1632387090000|2021-09-23 08:51:30|432.9|428.8|433.1|429|433.1|429|432.9|428.8|8
1632387100000|2021-09-23 08:51:40|433.04|428.94|433.1|429|433.1|429|433.04|428.94|2
1632387110000|2021-09-23 08:51:50|433.04|428.94|433.25|429.15|433.3|429.2|433.04|428.94|7
1632387120000|2021-09-23 08:52:00|433.1|429|433.01|428.91|433.1|429|432.99|428.89|5
1632387130000|2021-09-23 08:52:10|433|428.9|432.97|428.87|433.01|428.91|432.97|428.87|12
1632387140000|2021-09-23 08:52:20|432.99|428.89|432.95|428.85|432.99|428.89|432.8|428.7|20
1632387150000|2021-09-23 08:52:30|432.84|428.74|432.72|428.62|432.84|428.74|432.72|428.62|5
1632387160000|2021-09-23 08:52:40|432.58|428.48|432.5|428.4|432.59|428.49|432.42|428.32|20
1632387170000|2021-09-23 08:52:50|432.52|428.42|432.5|428.4|432.59|428.49|432.48|428.38|15
1632387180000|2021-09-23 08:53:00|432.55|428.45|432.48|428.38|432.84|428.74|432.46|428.36|31
1632387190000|2021-09-23 08:53:10|432.53|428.43|432.62|428.52|432.62|428.52|432.48|428.38|8
1632387200000|2021-09-23 08:53:20|432.55|428.45|432.61|428.51|432.77|428.67|432.55|428.45|16
1632387210000|2021-09-23 08:53:30|432.6|428.5|432.6|428.5|432.62|428.52|432.6|428.5|5
1632387220000|2021-09-23 08:53:40|432.65|428.55|432.6|428.5|432.68|428.58|432.6|428.5|6
1632387230000|2021-09-23 08:53:50|432.7|428.6|432.5|428.4|432.7|428.6|432.45|428.35|12
1632387240000|2021-09-23 08:54:00|432.45|428.35|432.3|428.2|432.5|428.4|432.3|428.2|7
1632387250000|2021-09-23 08:54:10|432.4|428.3|432.33|428.23|432.4|428.3|432.3|428.2|9
1632387260000|2021-09-23 08:54:20|432.34|428.24|432.42|428.32|432.56|428.46|432.3|428.2|15
1632387270000|2021-09-23 08:54:30|432.29|428.19|432.1|428|432.35|428.25|432.1|428|13
1632387280000|2021-09-23 08:54:40|432.12|428.02|432.13|428.03|432.16|428.06|432.1|428|17
1632387290000|2021-09-23 08:54:50|432.1|428|432.2|428.1|432.2|428.1|432.1|428|6
1632387300000|2021-09-23 08:55:00|432.22|428.12|432.2|428.1|432.28|428.18|432.2|428.1|4
1632387310000|2021-09-23 08:55:10|432.24|428.14|432.53|428.43|432.59|428.49|432.24|428.14|15
1632387320000|2021-09-23 08:55:20|432.59|428.49|432.53|428.43|432.59|428.49|432.5|428.4|11
1632387330000|2021-09-23 08:55:30|432.52|428.42|432.5|428.4|432.59|428.49|432.5|428.4|9
1632387340000|2021-09-23 08:55:40|432.6|428.5|432.71|428.61|432.88|428.78|432.6|428.5|9
1632387350000|2021-09-23 08:55:50|432.74|428.64|432.68|428.58|432.77|428.67|432.68|428.58|9
1632387360000|2021-09-23 08:56:00|432.7|428.6|432.75|428.65|432.75|428.65|432.62|428.52|5
1632387370000|2021-09-23 08:56:10|432.62|428.52|432.7|428.6|432.7|428.6|432.62|428.52|6
1632387380000|2021-09-23 08:56:20|432.74|428.64|432.88|428.78|432.88|428.78|432.6|428.5|12
1632387390000|2021-09-23 08:56:30|432.7|428.6|432.85|428.75|432.98|428.88|432.6|428.5|11
1632387400000|2021-09-23 08:56:40|432.84|428.74|433.04|428.94|433.04|428.94|432.84|428.74|8
1632387410000|2021-09-23 08:56:50|433.02|428.92|432.65|428.55|433.04|428.94|432.65|428.55|14
1632387420000|2021-09-23 08:57:00|432.57|428.47|432.53|428.43|432.69|428.59|432.51|428.41|20
1632387430000|2021-09-23 08:57:10|432.52|428.42|432.22|428.12|432.53|428.43|432.19|428.09|19
1632387440000|2021-09-23 08:57:20|432.23|428.13|432.72|428.62|432.72|428.62|432.21|428.11|21
1632387450000|2021-09-23 08:57:30|432.71|428.61|432.74|428.64|432.91|428.81|432.7|428.6|12
1632387460000|2021-09-23 08:57:40|432.75|428.65|432.78|428.68|432.95|428.85|432.7|428.6|12
1632387470000|2021-09-23 08:57:50|432.8|428.7|432.74|428.64|432.82|428.72|432.74|428.64|5
1632387480000|2021-09-23 08:58:00|432.82|428.72|432.74|428.64|432.82|428.72|432.66|428.56|10
1632387490000|2021-09-23 08:58:10|432.73|428.63|432.73|428.63|432.73|428.63|432.71|428.61|5
1632387500000|2021-09-23 08:58:20|432.74|428.64|432.76|428.66|432.78|428.68|432.73|428.63|11
1632387510000|2021-09-23 08:58:30|432.77|428.67|432.59|428.49|432.78|428.68|432.59|428.49|8
1632387520000|2021-09-23 08:58:40|432.6|428.5|432.53|428.43|432.61|428.51|432.53|428.43|17
1632387530000|2021-09-23 08:58:50|432.52|428.42|432.46|428.36|432.54|428.44|432.46|428.36|9
1632387540000|2021-09-23 08:59:00|432.44|428.34|432.43|428.33|432.44|428.34|432.35|428.25|13
1632387550000|2021-09-23 08:59:10|432.44|428.34|432.4|428.3|432.44|428.34|432.39|428.29|4
1632387560000|2021-09-23 08:59:20|432.3|428.2|432.47|428.37|432.57|428.47|432.3|428.2|9
1632387570000|2021-09-23 08:59:30|432.48|428.38|432.32|428.22|432.49|428.39|432.32|428.22|11
1632387580000|2021-09-23 08:59:40|432.33|428.23|432.33|428.23|432.33|428.23|432.33|428.23|1
1632387590000|2021-09-23 08:59:50|432.32|428.22|432.36|428.26|432.36|428.26|432.2|428.1|15
1632387600000|2021-09-23 09:00:00|432.38|428.28|432.24|428.14|432.38|428.28|432.2|428.1|5
1632387610000|2021-09-23 09:00:10|432.22|428.12|431.5|427.4|432.29|428.19|431.5|427.4|23
1632387620000|2021-09-23 09:00:20|431.6|427.5|431.66|427.56|431.8|427.7|431.6|427.5|23
1632387630000|2021-09-23 09:00:30|431.6|427.5|431.54|427.44|431.77|427.67|431.54|427.44|18
1632387640000|2021-09-23 09:00:40|431.55|427.45|431.48|427.38|431.55|427.45|431.4|427.3|16
1632387650000|2021-09-23 09:00:50|431.53|427.43|431.91|427.81|431.91|427.81|431.53|427.43|16
1632387660000|2021-09-23 09:01:00|431.9|427.8|432|427.9|432.04|427.94|431.9|427.8|12
1632387670000|2021-09-23 09:01:10|432.1|428|432.36|428.26|432.36|428.26|431.9|427.8|22
1632387680000|2021-09-23 09:01:20|432.38|428.28|432.42|428.32|432.42|428.32|432.3|428.2|17
1632387690000|2021-09-23 09:01:30|432.34|428.24|432.65|428.55|432.79|428.69|432.34|428.24|18
1632387700000|2021-09-23 09:01:40|432.6|428.5|432.72|428.62|432.89|428.79|432.6|428.5|7
1632387710000|2021-09-23 09:01:50|432.73|428.63|432.81|428.71|432.92|428.82|432.68|428.58|20
1632387720000|2021-09-23 09:02:00|432.5|428.4|432.3|428.2|432.7|428.6|432.3|428.2|17
1632387730000|2021-09-23 09:02:10|432.37|428.27|432.07|427.97|432.45|428.35|432.05|427.95|13
1632387740000|2021-09-23 09:02:20|432.08|427.98|431.98|427.88|432.1|428|431.92|427.82|20
1632387750000|2021-09-23 09:02:30|432.07|427.97|432.2|428.1|432.23|428.13|432.06|427.96|12
1632387760000|2021-09-23 09:02:40|432.23|428.13|432.2|428.1|432.25|428.15|432.2|428.1|5
1632387770000|2021-09-23 09:02:50|432.23|428.13|432.1|428|432.27|428.17|432.1|428|12
1632387780000|2021-09-23 09:03:00|432.15|428.05|432.13|428.03|432.15|428.05|432.05|427.95|16
1632387790000|2021-09-23 09:03:10|432.1|428|432.03|427.93|432.1|428|432|427.9|10
1632387800000|2021-09-23 09:03:20|432|427.9|431.94|427.84|432|427.9|431.9|427.8|6
1632387810000|2021-09-23 09:03:30|431.9|427.8|432|427.9|432.05|427.95|431.9|427.8|11
1632387820000|2021-09-23 09:03:40|432.06|427.96|432.12|428.02|432.3|428.2|432|427.9|16
1632387830000|2021-09-23 09:03:50|432.06|427.96|431.95|427.85|432.06|427.96|431.87|427.77|10
1632387840000|2021-09-23 09:04:00|431.94|427.84|432.06|427.96|432.06|427.96|431.92|427.82|15
1632387850000|2021-09-23 09:04:10|432.12|428.02|431.98|427.88|432.12|428.02|431.93|427.83|17
1632387860000|2021-09-23 09:04:20|432|427.9|431.58|427.48|432|427.9|431.58|427.48|16
1632387870000|2021-09-23 09:04:30|431.55|427.45|431.58|427.48|431.72|427.62|431.5|427.4|21
1632387880000|2021-09-23 09:04:40|431.59|427.49|431.25|427.15|431.61|427.51|431.25|427.15|20
1632387890000|2021-09-23 09:04:50|431.2|427.1|431.29|427.19|431.48|427.38|431.2|427.1|15
1632387900000|2021-09-23 09:05:00|431.35|427.25|431.36|427.26|431.42|427.32|431.18|427.08|25
1632387910000|2021-09-23 09:05:10|431.32|427.22|431.31|427.21|431.33|427.23|431.2|427.1|13
1632387920000|2021-09-23 09:05:20|431.26|427.16|431.3|427.2|431.31|427.21|431.15|427.05|17
1632387930000|2021-09-23 09:05:30|431.31|427.21|431.2|427.1|431.4|427.3|431.2|427.1|17
1632387940000|2021-09-23 09:05:40|431.35|427.25|431.3|427.2|431.5|427.4|431.3|427.2|13
1632387950000|2021-09-23 09:05:50|431.34|427.24|431.57|427.47|431.59|427.49|431.34|427.24|19
1632387960000|2021-09-23 09:06:00|431.73|427.63|431.62|427.52|431.73|427.63|431.5|427.4|12
1632387970000|2021-09-23 09:06:10|431.7|427.6|431.7|427.6|431.72|427.62|431.5|427.4|8
1632387980000|2021-09-23 09:06:20|431.6|427.5|431.66|427.56|431.74|427.64|431.6|427.5|14
1632387990000|2021-09-23 09:06:30|431.73|427.63|431.7|427.6|431.73|427.63|431.6|427.5|6
1632388000000|2021-09-23 09:06:40|431.71|427.61|431.57|427.47|431.73|427.63|431.5|427.4|11
1632388010000|2021-09-23 09:06:50|431.58|427.48|431.58|427.48|431.65|427.55|431.5|427.4|5
1632388020000|2021-09-23 09:07:00|431.62|427.52|431.33|427.23|431.64|427.54|431.28|427.18|26
1632388030000|2021-09-23 09:07:10|431.32|427.22|430.96|426.86|431.32|427.22|430.96|426.86|18
1632388040000|2021-09-23 09:07:20|430.9|426.8|430.75|426.65|430.95|426.85|430.75|426.65|15
1632388050000|2021-09-23 09:07:30|430.82|426.72|430.77|426.67|430.82|426.72|430.77|426.67|2
1632388060000|2021-09-23 09:07:40|430.79|426.69|430.8|426.7|430.8|426.7|430.76|426.66|3
1632388070000|2021-09-23 09:07:50|430.78|426.68|430.74|426.64|430.81|426.71|430.73|426.63|11
1632388080000|2021-09-23 09:08:00|430.76|426.66|430.5|426.4|430.76|426.66|430.5|426.4|8
1632388090000|2021-09-23 09:08:10|430.58|426.48|430.63|426.53|430.63|426.53|430.5|426.4|9
1632388100000|2021-09-23 09:08:20|430.6|426.5|430.66|426.56|430.85|426.75|430.6|426.5|17
1632388110000|2021-09-23 09:08:30|430.6|426.5|430.6|426.5|430.76|426.66|430.6|426.5|9
1632388120000|2021-09-23 09:08:40|430.67|426.57|431.18|427.08|431.38|427.28|430.65|426.55|23
1632388130000|2021-09-23 09:08:50|431.27|427.17|431.21|427.11|431.34|427.24|431.1|427|22
1632388140000|2021-09-23 09:09:00|431.25|427.15|431.18|427.08|431.25|427.15|431|426.9|17
1632388150000|2021-09-23 09:09:10|431.13|427.03|431.06|426.96|431.17|427.07|430.96|426.86|20
1632388160000|2021-09-23 09:09:20|431.05|426.95|430.7|426.6|431.05|426.95|430.65|426.55|23
1632388170000|2021-09-23 09:09:30|430.72|426.62|430.6|426.5|430.75|426.65|430.6|426.5|9
1632388180000|2021-09-23 09:09:40|430.55|426.45|430.52|426.42|430.7|426.6|430.1|426|23
1632388190000|2021-09-23 09:09:50|430.53|426.43|430.58|426.48|430.85|426.75|430.5|426.4|13
1632388200000|2021-09-23 09:10:00|430.62|426.52|431.4|427.3|431.4|427.3|430.55|426.45|26
1632388210000|2021-09-23 09:10:10|431.37|427.27|432|427.9|432|427.9|431.25|427.15|31
1632388220000|2021-09-23 09:10:20|431.99|427.89|431.87|427.77|431.99|427.89|431.87|427.77|15
1632388230000|2021-09-23 09:10:30|431.88|427.78|431.62|427.52|431.88|427.78|431.62|427.52|16
1632388240000|2021-09-23 09:10:40|431.63|427.53|431.62|427.52|431.65|427.55|431.6|427.5|11
1632388250000|2021-09-23 09:10:50|431.63|427.53|431.43|427.33|431.65|427.55|431.4|427.3|18
1632388260000|2021-09-23 09:11:00|431.4|427.3|431.09|426.99|431.46|427.36|431.09|426.99|18
1632388270000|2021-09-23 09:11:10|431.04|426.94|431.21|427.11|431.23|427.13|431|426.9|21
1632388280000|2021-09-23 09:11:20|431.2|427.1|431.42|427.32|431.44|427.34|431.1|427|31
1632388290000|2021-09-23 09:11:30|431.43|427.33|431.52|427.42|431.65|427.55|431.42|427.32|18
1632388300000|2021-09-23 09:11:40|431.55|427.45|431.52|427.42|431.61|427.51|431.44|427.34|16
1632388310000|2021-09-23 09:11:50|431.51|427.41|431.37|427.27|431.52|427.42|431.31|427.21|22
1632388320000|2021-09-23 09:12:00|431.22|427.12|431.25|427.15|431.3|427.2|431.2|427.1|7
1632388330000|2021-09-23 09:12:10|431.2|427.1|431.65|427.55|431.65|427.55|431.2|427.1|20
1632388340000|2021-09-23 09:12:20|431.52|427.42|431.54|427.44|431.54|427.44|431.5|427.4|7
1632388350000|2021-09-23 09:12:30|431.53|427.43|431.9|427.8|431.9|427.8|431.53|427.43|13
1632388360000|2021-09-23 09:12:40|431.91|427.81|432.18|428.08|432.18|428.08|431.91|427.81|18
1632388370000|2021-09-23 09:12:50|432.03|427.93|432.01|427.91|432.09|427.99|432.01|427.91|6
1632388380000|2021-09-23 09:13:00|432.02|427.92|431.93|427.83|432.06|427.96|431.93|427.83|8
1632388390000|2021-09-23 09:13:10|431.95|427.85|432.17|428.07|432.18|428.08|431.95|427.85|12
1632388400000|2021-09-23 09:13:20|432.18|428.08|432.34|428.24|432.41|428.31|432.18|428.08|18
1632388410000|2021-09-23 09:13:30|432.42|428.32|432.71|428.61|432.71|428.61|432.4|428.3|16
1632388420000|2021-09-23 09:13:40|432.72|428.62|432.76|428.66|432.86|428.76|432.7|428.6|16
1632388430000|2021-09-23 09:13:50|432.6|428.5|432.72|428.62|432.72|428.62|432.6|428.5|13
1632388440000|2021-09-23 09:14:00|432.66|428.56|432.85|428.75|432.85|428.75|432.62|428.52|10
1632388450000|2021-09-23 09:14:10|432.86|428.76|432.99|428.89|433.17|429.07|432.86|428.76|17
1632388460000|2021-09-23 09:14:20|432.98|428.88|432.83|428.73|432.99|428.89|432.75|428.65|12
1632388470000|2021-09-23 09:14:30|432.65|428.55|432.84|428.74|432.95|428.85|432.65|428.55|16
1632388480000|2021-09-23 09:14:40|432.86|428.76|432.95|428.85|433.12|429.02|432.86|428.76|32
1632388490000|2021-09-23 09:14:50|432.9|428.8|432.9|428.8|433.05|428.95|432.9|428.8|22
1632388500000|2021-09-23 09:15:00|432.92|428.82|432.68|428.58|432.97|428.87|432.67|428.57|14
1632388510000|2021-09-23 09:15:10|432.67|428.57|432.23|428.13|432.72|428.62|432.23|428.13|23
1632388520000|2021-09-23 09:15:20|432.2|428.1|432.43|428.33|432.47|428.37|432.2|428.1|15
1632388530000|2021-09-23 09:15:30|432.44|428.34|432.78|428.68|432.84|428.74|432.44|428.34|8
1632388540000|2021-09-23 09:15:40|432.7|428.6|432.62|428.52|432.72|428.62|432.6|428.5|13
1632388550000|2021-09-23 09:15:50|432.6|428.5|432.6|428.5|432.7|428.6|432.6|428.5|12
1632388560000|2021-09-23 09:16:00|432.64|428.54|432.72|428.62|432.73|428.63|432.6|428.5|6
1632388570000|2021-09-23 09:16:10|432.71|428.61|432.7|428.6|432.73|428.63|432.7|428.6|9
1632388580000|2021-09-23 09:16:20|432.72|428.62|432.73|428.63|432.73|428.63|432.7|428.6|11
1632388590000|2021-09-23 09:16:30|432.75|428.65|433|428.9|433.02|428.92|432.7|428.6|17
1632388600000|2021-09-23 09:16:40|433.02|428.92|433.12|429.02|433.16|429.06|433|428.9|11
1632388610000|2021-09-23 09:16:50|433.1|429|433.03|428.93|433.15|429.05|433.02|428.92|17
1632388620000|2021-09-23 09:17:00|433.05|428.95|432.93|428.83|433.05|428.95|432.88|428.78|18
1632388630000|2021-09-23 09:17:10|432.94|428.84|433.05|428.95|433.06|428.96|432.9|428.8|14
1632388640000|2021-09-23 09:17:20|432.95|428.85|432.9|428.8|433.03|428.93|432.8|428.7|9
1632388650000|2021-09-23 09:17:30|433|428.9|433.03|428.93|433.09|428.99|433|428.9|9
1632388660000|2021-09-23 09:17:40|433|428.9|433.04|428.94|433.05|428.95|433|428.9|9
1632388670000|2021-09-23 09:17:50|433.05|428.95|433|428.9|433.13|429.03|433|428.9|5
1632388680000|2021-09-23 09:18:00|433.03|428.93|433.2|429.1|433.24|429.14|433|428.9|11
1632388690000|2021-09-23 09:18:10|433.24|429.14|433.4|429.3|433.42|429.32|433.24|429.14|12
1632388700000|2021-09-23 09:18:20|433.53|429.43|433.5|429.4|433.53|429.43|433.4|429.3|9
1632388710000|2021-09-23 09:18:30|433.53|429.43|433.7|429.6|433.7|429.6|433.5|429.4|9
1632388720000|2021-09-23 09:18:40|433.69|429.59|433.52|429.42|433.69|429.59|433.42|429.32|12
1632388730000|2021-09-23 09:18:50|433.53|429.43|433.6|429.5|433.71|429.61|433.2|429.1|14
1632388740000|2021-09-23 09:19:00|433.64|429.54|433.6|429.5|433.64|429.54|433.6|429.5|6
1632388750000|2021-09-23 09:19:10|433.62|429.52|433.52|429.42|433.62|429.52|433.5|429.4|12
1632388760000|2021-09-23 09:19:20|433.61|429.51|433.7|429.6|433.72|429.62|433.5|429.4|10
1632388770000|2021-09-23 09:19:30|433.75|429.65|434.01|429.91|434.01|429.91|433.7|429.6|11
1632388780000|2021-09-23 09:19:40|434.04|429.94|434.16|430.06|434.16|430.06|434.02|429.92|11
1632388790000|2021-09-23 09:19:50|434.15|430.05|434.38|430.28|434.38|430.28|434.13|430.03|15
1632388800000|2021-09-23 09:20:00|434.37|430.27|434.51|430.41|434.51|430.41|434.37|430.27|14
1632388810000|2021-09-23 09:20:10|434.43|430.33|434.35|430.25|434.51|430.41|434.3|430.2|10
1632388820000|2021-09-23 09:20:20|434.37|430.27|433.93|429.83|434.37|430.27|433.93|429.83|13
1632388830000|2021-09-23 09:20:30|433.89|429.79|434.22|430.12|434.23|430.13|433.89|429.79|22
1632388840000|2021-09-23 09:20:40|434.13|430.03|434.23|430.13|434.39|430.29|434.13|430.03|9
1632388850000|2021-09-23 09:20:50|434.29|430.19|434.3|430.2|434.47|430.37|434.2|430.1|12
1632388860000|2021-09-23 09:21:00|434.33|430.23|434.25|430.15|434.41|430.31|434.2|430.1|11
1632388870000|2021-09-23 09:21:10|434.22|430.12|434.12|430.02|434.22|430.12|434|429.9|18
1632388880000|2021-09-23 09:21:20|434.09|429.99|433.8|429.7|434.09|429.99|433.8|429.7|19
1632388890000|2021-09-23 09:21:30|433.84|429.74|433.83|429.73|434.02|429.92|433.82|429.72|17
1632388900000|2021-09-23 09:21:40|433.72|429.62|433.72|429.62|433.85|429.75|433.68|429.58|12
1632388910000|2021-09-23 09:21:50|433.75|429.65|433.7|429.6|433.95|429.85|433.7|429.6|12
1632388920000|2021-09-23 09:22:00|433.74|429.64|433.6|429.5|433.79|429.69|433.6|429.5|15
1632388930000|2021-09-23 09:22:10|433.58|429.48|433.44|429.34|433.58|429.48|433.44|429.34|8
1632388940000|2021-09-23 09:22:20|433.53|429.43|433.4|429.3|433.53|429.43|433.4|429.3|6
1632388950000|2021-09-23 09:22:30|433.48|429.38|433.54|429.44|433.57|429.47|433.4|429.3|8
1632388960000|2021-09-23 09:22:40|433.57|429.47|433.55|429.45|433.57|429.47|433.5|429.4|5
1632388970000|2021-09-23 09:22:50|433.53|429.43|433.54|429.44|433.64|429.54|433.5|429.4|12
1632388980000|2021-09-23 09:23:00|433.55|429.45|433.43|429.33|433.59|429.49|433.42|429.32|7
1632388990000|2021-09-23 09:23:10|433.42|429.32|433.4|429.3|433.52|429.42|433.4|429.3|9
1632389000000|2021-09-23 09:23:20|433.43|429.33|433.42|429.32|433.47|429.37|433.4|429.3|11
1632389010000|2021-09-23 09:23:30|433.44|429.34|432.97|428.87|433.47|429.37|432.97|428.87|20
1632389020000|2021-09-23 09:23:40|433.08|428.98|432.85|428.75|433.08|428.98|432.85|428.75|7
1632389030000|2021-09-23 09:23:50|432.86|428.76|432.75|428.65|432.98|428.88|432.7|428.6|32
1632389040000|2021-09-23 09:24:00|432.74|428.64|432.6|428.5|432.75|428.65|432.58|428.48|16
1632389050000|2021-09-23 09:24:10|432.65|428.55|432.58|428.48|432.68|428.58|432.58|428.48|16
1632389060000|2021-09-23 09:24:20|432.59|428.49|432.53|428.43|432.6|428.5|432.5|428.4|13
1632389070000|2021-09-23 09:24:30|432.54|428.44|432.6|428.5|432.64|428.54|432.53|428.43|9
1632389080000|2021-09-23 09:24:40|432.65|428.55|432.56|428.46|432.8|428.7|432.54|428.44|26
1632389090000|2021-09-23 09:24:50|432.54|428.44|432.37|428.27|432.54|428.44|432.3|428.2|22
1632389100000|2021-09-23 09:25:00|432.4|428.3|432.29|428.19|432.55|428.45|432.25|428.15|11
1632389110000|2021-09-23 09:25:10|432.28|428.18|432.17|428.07|432.39|428.29|432.17|428.07|15
1632389120000|2021-09-23 09:25:20|432.15|428.05|432.22|428.12|432.31|428.21|432.1|428|18
1632389130000|2021-09-23 09:25:30|432.23|428.13|432.45|428.35|432.61|428.51|432.2|428.1|15
1632389140000|2021-09-23 09:25:40|432.44|428.34|432.62|428.52|432.72|428.62|432.44|428.34|16
1632389150000|2021-09-23 09:25:50|432.63|428.53|432.7|428.6|433|428.9|432.6|428.5|18
1632389160000|2021-09-23 09:26:00|432.78|428.68|432.85|428.75|432.98|428.88|432.75|428.65|11
1632389170000|2021-09-23 09:26:10|432.9|428.8|432.85|428.75|432.9|428.8|432.85|428.75|2
1632389180000|2021-09-23 09:26:20|432.9|428.8|432.69|428.59|432.95|428.85|432.62|428.52|12
1632389190000|2021-09-23 09:26:30|432.68|428.58|432.8|428.7|432.8|428.7|432.6|428.5|13
1632389200000|2021-09-23 09:26:40|432.67|428.57|432.68|428.58|432.69|428.59|432.6|428.5|7
1632389210000|2021-09-23 09:26:50|432.69|428.59|432.7|428.6|432.7|428.6|432.6|428.5|5
1632389220000|2021-09-23 09:27:00|432.6|428.5|432.6|428.5|432.6|428.5|432.6|428.5|1
1632389230000|2021-09-23 09:27:10|432.7|428.6|432.7|428.6|432.75|428.65|432.7|428.6|15
1632389240000|2021-09-23 09:27:20|432.72|428.62|432.6|428.5|432.78|428.68|432.6|428.5|13
1632389250000|2021-09-23 09:27:30|432.67|428.57|432.6|428.5|432.78|428.68|432.6|428.5|10
1632389260000|2021-09-23 09:27:40|432.62|428.52|432.64|428.54|432.69|428.59|432.6|428.5|13
1632389270000|2021-09-23 09:27:50|432.62|428.52|432.64|428.54|432.65|428.55|432.6|428.5|9
1632389280000|2021-09-23 09:28:00|432.62|428.52|432.6|428.5|432.65|428.55|432.6|428.5|10
1632389290000|2021-09-23 09:28:10|432.66|428.56|432.5|428.4|432.79|428.69|432.5|428.4|10
1632389300000|2021-09-23 09:28:20|432.58|428.48|432.5|428.4|432.59|428.49|432.5|428.4|4
1632389310000|2021-09-23 09:28:30|432.6|428.5|432.5|428.4|432.6|428.5|432.48|428.38|16
1632389320000|2021-09-23 09:28:40|432.53|428.43|432.41|428.31|432.53|428.43|432.41|428.31|11
1632389330000|2021-09-23 09:28:50|432.46|428.36|432.54|428.44|432.66|428.56|432.4|428.3|20
1632389340000|2021-09-23 09:29:00|432.52|428.42|432.5|428.4|432.6|428.5|432.5|428.4|5
1632389350000|2021-09-23 09:29:10|432.52|428.42|432.62|428.52|432.74|428.64|432.52|428.42|7
1632389360000|2021-09-23 09:29:20|432.64|428.54|432.81|428.71|432.92|428.82|432.62|428.52|15
1632389370000|2021-09-23 09:29:30|432.8|428.7|432.8|428.7|432.8|428.7|432.8|428.7|1
1632389390000|2021-09-23 09:29:50|432.87|428.77|432.6|428.5|432.87|428.77|432.6|428.5|5
1632389400000|2021-09-23 09:30:00|432.59|428.49|432.52|428.42|432.6|428.5|432.4|428.3|20
1632389410000|2021-09-23 09:30:10|432.5|428.4|432.51|428.41|432.53|428.43|432.5|428.4|6
1632389420000|2021-09-23 09:30:20|432.53|428.43|432.62|428.52|432.81|428.71|432.5|428.4|10
1632389430000|2021-09-23 09:30:30|432.66|428.56|433.01|428.91|433.01|428.91|432.6|428.5|14
1632389440000|2021-09-23 09:30:40|433.02|428.92|433.02|428.92|433.2|429.1|433|428.9|17
1632389450000|2021-09-23 09:30:50|432.99|428.89|432.79|428.69|432.99|428.89|432.79|428.69|11
1632389460000|2021-09-23 09:31:00|432.77|428.67|432.9|428.8|432.94|428.84|432.7|428.6|17
1632389470000|2021-09-23 09:31:10|432.91|428.81|432.95|428.85|433.04|428.94|432.9|428.8|17
1632389480000|2021-09-23 09:31:20|432.94|428.84|432.93|428.83|433.03|428.93|432.9|428.8|9
1632389490000|2021-09-23 09:31:30|432.95|428.85|432.95|428.85|433.15|429.05|432.92|428.82|12
1632389500000|2021-09-23 09:31:40|432.96|428.86|433.03|428.93|433.12|429.02|432.95|428.85|11
1632389510000|2021-09-23 09:31:50|433.04|428.94|433.05|428.95|433.12|429.02|433.03|428.93|8
1632389520000|2021-09-23 09:32:00|433.02|428.92|433.02|428.92|433.05|428.95|433|428.9|10
1632389530000|2021-09-23 09:32:10|433.04|428.94|433.04|428.94|433.05|428.95|433.02|428.92|5
1632389540000|2021-09-23 09:32:20|433.02|428.92|433.03|428.93|433.05|428.95|433|428.9|8
1632389550000|2021-09-23 09:32:30|433.04|428.94|433.02|428.92|433.04|428.94|433|428.9|5
1632389560000|2021-09-23 09:32:40|433.03|428.93|433.02|428.92|433.03|428.93|433.02|428.92|4
1632389570000|2021-09-23 09:32:50|433.03|428.93|433.04|428.94|433.04|428.94|433.02|428.92|7
1632389580000|2021-09-23 09:33:00|433.02|428.92|432.76|428.66|433.02|428.92|432.75|428.65|14
1632389590000|2021-09-23 09:33:10|432.8|428.7|431.93|427.83|432.8|428.7|431.93|427.83|31
1632389600000|2021-09-23 09:33:20|431.95|427.85|431.84|427.74|432|427.9|431.84|427.74|11
1632389610000|2021-09-23 09:33:30|431.83|427.73|431.71|427.61|431.99|427.89|431.7|427.6|16
1632389620000|2021-09-23 09:33:40|431.76|427.66|431.52|427.42|431.84|427.74|431.5|427.4|21
1632389630000|2021-09-23 09:33:50|431.53|427.43|431.56|427.46|431.58|427.48|431.5|427.4|15
1632389640000|2021-09-23 09:34:00|431.61|427.51|431.44|427.34|431.61|427.51|431.38|427.28|14
1632389650000|2021-09-23 09:34:10|431.43|427.33|431.46|427.36|431.63|427.53|431.2|427.1|15
1632389660000|2021-09-23 09:34:20|431.43|427.33|431.54|427.44|431.56|427.46|431.43|427.33|7
1632389670000|2021-09-23 09:34:30|431.55|427.45|431.45|427.35|431.64|427.54|431.45|427.35|16
1632389680000|2021-09-23 09:34:40|431.46|427.36|431.31|427.21|431.46|427.36|431.24|427.14|14
1632389690000|2021-09-23 09:34:50|431.27|427.17|430.8|426.7|431.27|427.17|430.8|426.7|17
1632389700000|2021-09-23 09:35:00|430.9|426.8|430.7|426.6|430.91|426.81|430.7|426.6|12
1632389710000|2021-09-23 09:35:10|430.67|426.57|430.5|426.4|430.81|426.71|430.5|426.4|11
1632389720000|2021-09-23 09:35:20|430.57|426.47|431.27|427.17|431.27|427.17|430.57|426.47|17
1632389730000|2021-09-23 09:35:30|431.28|427.18|431.03|426.93|431.38|427.28|430.94|426.84|20
1632389740000|2021-09-23 09:35:40|431.11|427.01|431.03|426.93|431.29|427.19|431|426.9|24
1632389750000|2021-09-23 09:35:50|431.05|426.95|430.87|426.77|431.21|427.11|430.8|426.7|22
1632389760000|2021-09-23 09:36:00|430.88|426.78|430.8|426.7|430.98|426.88|430.8|426.7|16
1632389770000|2021-09-23 09:36:10|430.82|426.72|430.8|426.7|430.82|426.72|430.7|426.6|7
1632389780000|2021-09-23 09:36:20|430.83|426.73|431.21|427.11|431.21|427.11|430.8|426.7|16
1632389790000|2021-09-23 09:36:30|431.22|427.12|431|426.9|431.23|427.13|430.92|426.82|23
1632389800000|2021-09-23 09:36:40|431.02|426.92|431.02|426.92|431.02|426.92|431|426.9|5
1632389810000|2021-09-23 09:36:50|431.05|426.95|431.15|427.05|431.23|427.13|430.95|426.85|7
1632389820000|2021-09-23 09:37:00|431.1|427|431.2|427.1|431.22|427.12|431.1|427|6
1632389830000|2021-09-23 09:37:10|431.22|427.12|431.1|427|431.25|427.15|431.1|427|13
1632389840000|2021-09-23 09:37:20|431.13|427.03|431.07|426.97|431.17|427.07|431.07|426.97|12
1632389850000|2021-09-23 09:37:30|431.15|427.05|431.03|426.93|431.15|427.05|430.95|426.85|5
1632389860000|2021-09-23 09:37:40|430.99|426.89|431.11|427.01|431.11|427.01|430.98|426.88|11
1632389870000|2021-09-23 09:37:50|431.08|426.98|431.22|427.12|431.25|427.15|431|426.9|12
1632389880000|2021-09-23 09:38:00|431.23|427.13|431.3|427.2|431.32|427.22|431.1|427|13
1632389890000|2021-09-23 09:38:10|431.32|427.22|431.38|427.28|431.38|427.28|431.3|427.2|8
1632389900000|2021-09-23 09:38:20|431.41|427.31|431.5|427.4|431.65|427.55|431.38|427.28|10
1632389910000|2021-09-23 09:38:30|431.55|427.45|431.52|427.42|431.7|427.6|431.4|427.3|10
1632389920000|2021-09-23 09:38:40|431.55|427.45|431.23|427.13|431.55|427.45|431.23|427.13|8
1632389930000|2021-09-23 09:38:50|431.25|427.15|431.23|427.13|431.29|427.19|431.14|427.04|18
1632389940000|2021-09-23 09:39:00|431.3|427.2|431.18|427.08|431.3|427.2|431.14|427.04|5
1632389950000|2021-09-23 09:39:10|431.34|427.24|431.2|427.1|431.34|427.24|431.1|427|12
1632389960000|2021-09-23 09:39:20|431.25|427.15|431.3|427.2|431.3|427.2|431.25|427.15|2
1632389970000|2021-09-23 09:39:30|431.25|427.15|431.18|427.08|431.3|427.2|431.16|427.06|15
1632389980000|2021-09-23 09:39:40|431.19|427.09|431.14|427.04|431.19|427.09|431.09|426.99|5
1632389990000|2021-09-23 09:39:50|431.09|426.99|430.92|426.82|431.09|426.99|430.92|426.82|6
1632390000000|2021-09-23 09:40:00|430.9|426.8|430.94|426.84|430.94|426.84|430.86|426.76|8
1632390010000|2021-09-23 09:40:10|430.96|426.86|431.28|427.18|431.28|427.18|430.96|426.86|16
1632390020000|2021-09-23 09:40:20|431.3|427.2|431.3|427.2|431.42|427.32|431.2|427.1|14
1632390030000|2021-09-23 09:40:30|431.37|427.27|431.6|427.5|431.65|427.55|431.37|427.27|7
1632390040000|2021-09-23 09:40:40|431.7|427.6|431.65|427.55|431.7|427.6|431.62|427.52|8
1632390050000|2021-09-23 09:40:50|431.63|427.53|431.64|427.54|431.7|427.6|431.55|427.45|19
1632390060000|2021-09-23 09:41:00|431.6|427.5|431.7|427.6|431.7|427.6|431.6|427.5|10
1632390070000|2021-09-23 09:41:10|431.72|427.62|431.75|427.65|431.75|427.65|431.62|427.52|8
1632390080000|2021-09-23 09:41:20|431.68|427.58|431.7|427.6|431.8|427.7|431.64|427.54|10
1632390090000|2021-09-23 09:41:30|431.71|427.61|431.83|427.73|431.9|427.8|431.6|427.5|13
1632390100000|2021-09-23 09:41:40|431.84|427.74|431.89|427.79|432.08|427.98|431.8|427.7|16
1632390120000|2021-09-23 09:42:00|431.74|427.64|431.85|427.75|431.85|427.75|431.7|427.6|12
1632390130000|2021-09-23 09:42:10|431.84|427.74|432.18|428.08|432.26|428.16|431.84|427.74|13
1632390140000|2021-09-23 09:42:20|432.2|428.1|432.38|428.28|432.38|428.28|432.08|427.98|22
1632390150000|2021-09-23 09:42:30|432.36|428.26|432.26|428.16|432.41|428.31|432.26|428.16|17
1632390160000|2021-09-23 09:42:40|432.25|428.15|432.2|428.1|432.26|428.16|432.2|428.1|11
1632390170000|2021-09-23 09:42:50|432.22|428.12|432.2|428.1|432.34|428.24|432.14|428.04|13
1632390180000|2021-09-23 09:43:00|432.17|428.07|432.2|428.1|432.33|428.23|432.16|428.06|9
1632390190000|2021-09-23 09:43:10|432.31|428.21|432.3|428.2|432.35|428.25|432.28|428.18|5
1632390200000|2021-09-23 09:43:20|432.34|428.24|432.18|428.08|432.35|428.25|432.18|428.08|5
1632390210000|2021-09-23 09:43:30|432.23|428.13|432.28|428.18|432.32|428.22|432.2|428.1|4
1632390220000|2021-09-23 09:43:40|432.2|428.1|432.4|428.3|432.48|428.38|432.2|428.1|8
1632390230000|2021-09-23 09:43:50|432.3|428.2|432.36|428.26|432.42|428.32|432.3|428.2|7
1632390240000|2021-09-23 09:44:00|432.3|428.2|432.01|427.91|432.3|428.2|431.99|427.89|16
1632390250000|2021-09-23 09:44:10|432|427.9|432.05|427.95|432.05|427.95|432|427.9|5
1632390260000|2021-09-23 09:44:20|431.9|427.8|432.04|427.94|432.06|427.96|431.9|427.8|11
1632390270000|2021-09-23 09:44:30|432.05|427.95|431.94|427.84|432.1|428|431.94|427.84|18
1632390280000|2021-09-23 09:44:40|431.91|427.81|431.93|427.83|431.93|427.83|431.91|427.81|2
1632390290000|2021-09-23 09:44:50|431.94|427.84|432.09|427.99|432.09|427.99|431.8|427.7|8
1632390300000|2021-09-23 09:45:00|431.94|427.84|431.99|427.89|432.01|427.91|431.9|427.8|5
1632390310000|2021-09-23 09:45:10|432.01|427.91|431.93|427.83|432.02|427.92|431.88|427.78|7
1632390330000|2021-09-23 09:45:30|431.96|427.86|432|427.9|432.04|427.94|431.96|427.86|6
1632390340000|2021-09-23 09:45:40|432.1|428|432.15|428.05|432.32|428.22|432.03|427.93|10
1632390350000|2021-09-23 09:45:50|432.19|428.09|432.34|428.24|432.34|428.24|432.1|428|9
1632390360000|2021-09-23 09:46:00|432.37|428.27|432.3|428.2|432.37|428.27|432.1|428|25
1632390370000|2021-09-23 09:46:10|432.29|428.19|432|427.9|432.29|428.19|432|427.9|8
1632390380000|2021-09-23 09:46:20|432.12|428.02|431.99|427.89|432.15|428.05|431.99|427.89|8
1632390390000|2021-09-23 09:46:30|432.09|427.99|431.66|427.56|432.09|427.99|431.66|427.56|10
1632390400000|2021-09-23 09:46:40|431.67|427.57|431.4|427.3|431.79|427.69|431.4|427.3|12
1632390410000|2021-09-23 09:46:50|431.45|427.35|431.36|427.26|431.5|427.4|431.33|427.23|11
1632390420000|2021-09-23 09:47:00|431.33|427.23|430.97|426.87|431.39|427.29|430.95|426.85|29
1632390430000|2021-09-23 09:47:10|430.95|426.85|430.9|426.8|431.06|426.96|430.9|426.8|13
1632390440000|2021-09-23 09:47:20|430.88|426.78|430.94|426.84|431.06|426.96|430.8|426.7|13
1632390450000|2021-09-23 09:47:30|430.95|426.85|431|426.9|431.06|426.96|430.93|426.83|13
1632390460000|2021-09-23 09:47:40|431.05|426.95|431.27|427.17|431.45|427.35|431|426.9|10
1632390470000|2021-09-23 09:47:50|431.25|427.15|431.12|427.02|431.3|427.2|431.1|427|18
1632390480000|2021-09-23 09:48:00|431.25|427.15|431.03|426.93|431.25|427.15|431.01|426.91|21
1632390490000|2021-09-23 09:48:10|431.05|426.95|431.1|427|431.1|427|431|426.9|6
1632390500000|2021-09-23 09:48:20|430.9|426.8|430.9|426.8|430.94|426.84|430.9|426.8|5
1632390510000|2021-09-23 09:48:30|430.97|426.87|430.9|426.8|430.97|426.87|430.9|426.8|3
1632390520000|2021-09-23 09:48:40|430.92|426.82|430.9|426.8|430.92|426.82|430.9|426.8|8
1632390530000|2021-09-23 09:48:50|430.92|426.82|430.85|426.75|430.92|426.82|430.85|426.75|5
1632390540000|2021-09-23 09:49:00|430.92|426.82|431|426.9|431.02|426.92|430.85|426.75|8
1632390550000|2021-09-23 09:49:10|431.05|426.95|431|426.9|431.15|427.05|431|426.9|7
1632390560000|2021-09-23 09:49:20|431.02|426.92|430.93|426.83|431.05|426.95|430.93|426.83|8
1632390570000|2021-09-23 09:49:30|430.9|426.8|430.93|426.83|430.95|426.85|430.9|426.8|6
1632390580000|2021-09-23 09:49:40|430.94|426.84|430.9|426.8|430.95|426.85|430.9|426.8|9
1632390590000|2021-09-23 09:49:50|430.94|426.84|430.86|426.76|431|426.9|430.86|426.76|8
1632390600000|2021-09-23 09:50:00|430.91|426.81|431.34|427.24|431.42|427.32|430.85|426.75|16
1632390610000|2021-09-23 09:50:10|431.32|427.22|431.45|427.35|431.56|427.46|431.3|427.2|13
1632390620000|2021-09-23 09:50:20|431.4|427.3|431.3|427.2|431.55|427.45|431.3|427.2|10
1632390630000|2021-09-23 09:50:30|431.35|427.25|431.3|427.2|431.53|427.43|431.3|427.2|11
1632390640000|2021-09-23 09:50:40|431.32|427.22|431.3|427.2|431.45|427.35|431.3|427.2|9
1632390650000|2021-09-23 09:50:50|431.31|427.21|431.3|427.2|431.34|427.24|431.3|427.2|5
1632390660000|2021-09-23 09:51:00|431.39|427.29|431.39|427.29|431.39|427.29|431.39|427.29|1
1632390670000|2021-09-23 09:51:10|431.42|427.32|431.39|427.29|431.42|427.32|431.39|427.29|2
1632390680000|2021-09-23 09:51:20|431.4|427.3|431.4|427.3|431.44|427.34|431.4|427.3|3
1632390690000|2021-09-23 09:51:30|431.5|427.4|431.5|427.4|431.5|427.4|431.5|427.4|1
1632390700000|2021-09-23 09:51:40|431.35|427.25|431.28|427.18|431.35|427.25|431.2|427.1|3
1632390710000|2021-09-23 09:51:50|431.34|427.24|431.3|427.2|431.34|427.24|431.28|427.18|5
1632390720000|2021-09-23 09:52:00|431.4|427.3|431.2|427.1|431.4|427.3|431.15|427.05|15
1632390740000|2021-09-23 09:52:20|431.31|427.21|431.5|427.4|431.52|427.42|431.31|427.21|6
1632390750000|2021-09-23 09:52:30|431.61|427.51|432|427.9|432.02|427.92|431.6|427.5|17
1632390760000|2021-09-23 09:52:40|432.04|427.94|432.02|427.92|432.2|428.1|432|427.9|10
1632390770000|2021-09-23 09:52:50|432.1|428|432.1|428|432.21|428.11|432.1|428|4
1632390780000|2021-09-23 09:53:00|432.18|428.08|432.12|428.02|432.27|428.17|432.12|428.02|10
1632390790000|2021-09-23 09:53:10|432.2|428.1|432.2|428.1|432.2|428.1|432.2|428.1|1
1632390800000|2021-09-23 09:53:20|432.12|428.02|432.21|428.11|432.21|428.11|432.12|428.02|10
1632390810000|2021-09-23 09:53:30|432.25|428.15|431.87|427.77|432.25|428.15|431.8|427.7|16
1632390820000|2021-09-23 09:53:40|431.85|427.75|431.85|427.75|431.95|427.85|431.77|427.67|11
1632390830000|2021-09-23 09:53:50|431.82|427.72|431.73|427.63|431.85|427.75|431.7|427.6|8
1632390840000|2021-09-23 09:54:00|431.7|427.6|431.8|427.7|431.88|427.78|431.7|427.6|7
1632390850000|2021-09-23 09:54:10|431.9|427.8|431.85|427.75|431.9|427.8|431.8|427.7|6
1632390860000|2021-09-23 09:54:20|431.9|427.8|431.85|427.75|431.9|427.8|431.85|427.75|4
1632390870000|2021-09-23 09:54:30|431.8|427.7|431.73|427.63|431.83|427.73|431.7|427.6|9
1632390880000|2021-09-23 09:54:40|431.7|427.6|431.43|427.33|431.77|427.67|431.4|427.3|17
1632390890000|2021-09-23 09:54:50|431.45|427.35|431.47|427.37|431.47|427.37|431.4|427.3|10
1632390900000|2021-09-23 09:55:00|431.56|427.46|431.6|427.5|431.67|427.57|431.4|427.3|16
1632390910000|2021-09-23 09:55:10|431.62|427.52|431.6|427.5|431.67|427.57|431.6|427.5|7
1632390930000|2021-09-23 09:55:30|431.63|427.53|431.7|427.6|431.75|427.65|431.63|427.53|7
1632390940000|2021-09-23 09:55:40|431.75|427.65|432|427.9|432.02|427.92|431.75|427.65|11
1632390950000|2021-09-23 09:55:50|432.2|428.1|432.06|427.96|432.2|428.1|432|427.9|5
1632390960000|2021-09-23 09:56:00|432.02|427.92|431.9|427.8|432.04|427.94|431.9|427.8|7
1632390970000|2021-09-23 09:56:10|431.88|427.78|431.9|427.8|431.99|427.89|431.82|427.72|6
1632390980000|2021-09-23 09:56:20|431.8|427.7|431.8|427.7|431.8|427.7|431.8|427.7|1
1632390990000|2021-09-23 09:56:30|431.84|427.74|431.69|427.59|431.85|427.75|431.69|427.59|14
1632391000000|2021-09-23 09:56:40|431.68|427.58|431.54|427.44|431.68|427.58|431.5|427.4|7
1632391010000|2021-09-23 09:56:50|431.5|427.4|431.52|427.42|431.52|427.42|431.5|427.4|2
1632391020000|2021-09-23 09:57:00|431.5|427.4|431.5|427.4|431.5|427.4|431.5|427.4|1
1632391030000|2021-09-23 09:57:10|431.6|427.5|431.6|427.5|431.77|427.67|431.6|427.5|5
1632391050000|2021-09-23 09:57:30|431.65|427.55|431.72|427.62|431.74|427.64|431.6|427.5|11
1632391060000|2021-09-23 09:57:40|431.7|427.6|431.75|427.65|431.8|427.7|431.7|427.6|11
1632391070000|2021-09-23 09:57:50|431.82|427.72|431.9|427.8|431.98|427.88|431.8|427.7|8
1632391080000|2021-09-23 09:58:00|432|427.9|431.9|427.8|432|427.9|431.9|427.8|11
1632391090000|2021-09-23 09:58:10|432|427.9|431.9|427.8|432|427.9|431.9|427.8|4
1632391100000|2021-09-23 09:58:20|431.97|427.87|431.96|427.86|432.02|427.92|431.9|427.8|10
1632391110000|2021-09-23 09:58:30|431.99|427.89|432|427.9|432.02|427.92|431.96|427.86|6
1632391120000|2021-09-23 09:58:40|432.01|427.91|432.08|427.98|432.08|427.98|432|427.9|9
1632391130000|2021-09-23 09:58:50|432.09|427.99|432.09|427.99|432.09|427.99|432.09|427.99|1
1632391140000|2021-09-23 09:59:00|432.1|428|431.83|427.73|432.1|428|431.8|427.7|22
1632391150000|2021-09-23 09:59:10|431.9|427.8|431.65|427.55|431.9|427.8|431.65|427.55|11
1632391160000|2021-09-23 09:59:20|431.68|427.58|431.5|427.4|431.7|427.6|431.5|427.4|7
1632391170000|2021-09-23 09:59:30|431.57|427.47|431.5|427.4|431.65|427.55|431.5|427.4|18
1632391180000|2021-09-23 09:59:40|431.42|427.32|431.36|427.26|431.42|427.32|431.25|427.15|12
1632391190000|2021-09-23 09:59:50|431.24|427.14|431.13|427.03|431.25|427.15|431.1|427|12
1632391200000|2021-09-23 10:00:00|431.12|427.02|430.94|426.84|431.13|427.03|430.8|426.7|28
1632391210000|2021-09-23 10:00:10|430.92|426.82|430.8|426.7|430.92|426.82|430.7|426.6|25
1632391220000|2021-09-23 10:00:20|430.82|426.72|430.97|426.87|430.97|426.87|430.7|426.6|16
1632391230000|2021-09-23 10:00:30|430.93|426.83|430.94|426.84|430.96|426.86|430.91|426.81|10
1632391240000|2021-09-23 10:00:40|430.95|426.85|430.97|426.87|431.03|426.93|430.82|426.72|14
1632391250000|2021-09-23 10:00:50|430.96|426.86|430.95|426.85|431.05|426.95|430.91|426.81|12
1632391260000|2021-09-23 10:01:00|430.94|426.84|430.8|426.7|430.94|426.84|430.71|426.61|14
1632391270000|2021-09-23 10:01:10|430.9|426.8|430.7|426.6|430.9|426.8|430.65|426.55|15
1632391280000|2021-09-23 10:01:20|430.69|426.59|430.83|426.73|430.91|426.81|430.69|426.59|20
1632391290000|2021-09-23 10:01:30|430.76|426.66|430.71|426.61|430.76|426.66|430.71|426.61|8
1632391300000|2021-09-23 10:01:40|430.74|426.64|430.76|426.66|430.87|426.77|430.72|426.62|14
1632391310000|2021-09-23 10:01:50|430.77|426.67|430.77|426.67|430.78|426.68|430.71|426.61|13
1632391320000|2021-09-23 10:02:00|430.71|426.61|430.81|426.71|430.9|426.8|430.71|426.61|25
1632391330000|2021-09-23 10:02:10|430.82|426.72|430.72|426.62|430.82|426.72|430.67|426.57|10
1632391340000|2021-09-23 10:02:20|430.69|426.59|430.63|426.53|430.69|426.59|430.5|426.4|7
1632391350000|2021-09-23 10:02:30|430.65|426.55|430.73|426.63|430.73|426.63|430.65|426.55|4
1632391360000|2021-09-23 10:02:40|430.77|426.67|431.23|427.13|431.29|427.19|430.77|426.67|15
1632391370000|2021-09-23 10:02:50|431.2|427.1|431.4|427.3|431.4|427.3|431.2|427.1|10
1632391380000|2021-09-23 10:03:00|431.42|427.32|431.4|427.3|431.45|427.35|431.35|427.25|16
1632391390000|2021-09-23 10:03:10|431.41|427.31|431.36|427.26|431.42|427.32|431.27|427.17|9
1632391400000|2021-09-23 10:03:20|431.3|427.2|431|426.9|431.3|427.2|431|426.9|15
1632391410000|2021-09-23 10:03:30|431.03|426.93|431|426.9|431.09|426.99|431|426.9|8
1632391420000|2021-09-23 10:03:40|431.09|426.99|431.09|426.99|431.09|426.99|431.09|426.99|1
1632391430000|2021-09-23 10:03:50|431|426.9|431.04|426.94|431.18|427.08|431|426.9|7
1632391440000|2021-09-23 10:04:00|431.07|426.97|431.16|427.06|431.28|427.18|431.05|426.95|8
1632391460000|2021-09-23 10:04:20|431.1|427|431.74|427.64|431.77|427.67|431.1|427|18
1632391470000|2021-09-23 10:04:30|431.75|427.65|431.77|427.67|431.9|427.8|431.75|427.65|5
1632391480000|2021-09-23 10:04:40|431.75|427.65|431.52|427.42|431.75|427.65|431.5|427.4|12
1632391490000|2021-09-23 10:04:50|431.58|427.48|431.63|427.53|431.63|427.53|431.4|427.3|8
1632391500000|2021-09-23 10:05:00|431.4|427.3|431.7|427.6|431.72|427.62|431.4|427.3|15
1632391510000|2021-09-23 10:05:10|431.73|427.63|431.65|427.55|431.79|427.69|431.6|427.5|14
1632391520000|2021-09-23 10:05:20|431.6|427.5|431.67|427.57|431.82|427.72|431.6|427.5|4
1632391530000|2021-09-23 10:05:30|431.7|427.6|431.68|427.58|431.7|427.6|431.68|427.58|2
1632391540000|2021-09-23 10:05:40|431.67|427.57|431.58|427.48|431.7|427.6|431.54|427.44|13
1632391550000|2021-09-23 10:05:50|431.6|427.5|431.63|427.53|431.64|427.54|431.5|427.4|15
1632391560000|2021-09-23 10:06:00|431.72|427.62|431.8|427.7|431.87|427.77|431.7|427.6|10
1632391570000|2021-09-23 10:06:10|431.9|427.8|431.6|427.5|431.9|427.8|431.5|427.4|22
1632391580000|2021-09-23 10:06:20|431.66|427.56|431.72|427.62|431.74|427.64|431.6|427.5|6
1632391590000|2021-09-23 10:06:30|431.7|427.6|431.78|427.68|431.8|427.7|431.7|427.6|16
1632391600000|2021-09-23 10:06:40|431.79|427.69|431.7|427.6|431.81|427.71|431.7|427.6|13
1632391610000|2021-09-23 10:06:50|431.75|427.65|432.33|428.23|432.33|428.23|431.74|427.64|18
1632391620000|2021-09-23 10:07:00|432.2|428.1|432.24|428.14|432.34|428.24|432.2|428.1|15
1632391630000|2021-09-23 10:07:10|432.25|428.15|432.39|428.29|432.39|428.29|432.25|428.15|7
1632391640000|2021-09-23 10:07:20|432.1|428|432.29|428.19|432.32|428.22|432.1|428|20
1632391650000|2021-09-23 10:07:30|432.21|428.11|432.2|428.1|432.28|428.18|432.1|428|16
1632391660000|2021-09-23 10:07:40|432.19|428.09|431.89|427.79|432.24|428.14|431.75|427.65|15
1632391670000|2021-09-23 10:07:50|431.91|427.81|432|427.9|432.07|427.97|431.8|427.7|20
1632391680000|2021-09-23 10:08:00|432.03|427.93|432.18|428.08|432.22|428.12|432.03|427.93|11
1632391690000|2021-09-23 10:08:10|432.2|428.1|432.22|428.12|432.22|428.12|432.2|428.1|6
1632391700000|2021-09-23 10:08:20|432.24|428.14|432.3|428.2|432.39|428.29|432.2|428.1|16
1632391710000|2021-09-23 10:08:30|432.34|428.24|432.5|428.4|432.54|428.44|432.3|428.2|20
1632391720000|2021-09-23 10:08:40|432.48|428.38|432.39|428.29|432.51|428.41|432.39|428.29|11
1632391730000|2021-09-23 10:08:50|432.3|428.2|432.23|428.13|432.31|428.21|432.08|427.98|20
1632391740000|2021-09-23 10:09:00|432.24|428.14|432.01|427.91|432.25|428.15|432.01|427.91|15
1632391750000|2021-09-23 10:09:10|431.98|427.88|431.81|427.71|432.01|427.91|431.81|427.71|11
1632391760000|2021-09-23 10:09:20|431.85|427.75|431.81|427.71|431.91|427.81|431.81|427.71|12
1632391770000|2021-09-23 10:09:30|431.82|427.72|431.83|427.73|431.83|427.73|431.81|427.71|7
1632391780000|2021-09-23 10:09:40|431.89|427.79|431.93|427.83|432.07|427.97|431.8|427.7|11
1632391790000|2021-09-23 10:09:50|431.9|427.8|431.92|427.82|431.97|427.87|431.9|427.8|5
1632391800000|2021-09-23 10:10:00|431.91|427.81|431.79|427.69|431.99|427.89|431.76|427.66|11
1632391810000|2021-09-23 10:10:10|431.7|427.6|431.6|427.5|431.77|427.67|431.6|427.5|3
1632391820000|2021-09-23 10:10:20|431.62|427.52|431.7|427.6|431.8|427.7|431.62|427.52|13
1632391830000|2021-09-23 10:10:30|431.77|427.67|431.7|427.6|431.83|427.73|431.7|427.6|7
1632391840000|2021-09-23 10:10:40|431.75|427.65|431.65|427.55|431.88|427.78|431.65|427.55|15
1632391850000|2021-09-23 10:10:50|431.6|427.5|431.01|426.91|431.6|427.5|430.95|426.85|18
1632391860000|2021-09-23 10:11:00|431.05|426.95|430.92|426.82|431.09|426.99|430.9|426.8|9
1632391870000|2021-09-23 10:11:10|430.97|426.87|431.15|427.05|431.28|427.18|430.97|426.87|25
1632391880000|2021-09-23 10:11:20|431.1|427|431.46|427.36|431.46|427.36|431.1|427|17
1632391890000|2021-09-23 10:11:30|431.32|427.22|431.15|427.05|431.36|427.26|431.1|427|19
1632391900000|2021-09-23 10:11:40|431.1|427|430.79|426.69|431.17|427.07|430.77|426.67|21
1632391910000|2021-09-23 10:11:50|430.77|426.67|430.33|426.23|430.77|426.67|430.3|426.2|31
1632391920000|2021-09-23 10:12:00|430.29|426.19|430.1|426|430.35|426.25|430.1|426|25
1632391930000|2021-09-23 10:12:10|430.12|426.02|429.9|425.8|430.28|426.18|429.9|425.8|20
1632391940000|2021-09-23 10:12:20|429.92|425.82|430.06|425.96|430.23|426.13|429.91|425.81|27
1632391950000|2021-09-23 10:12:30|430.22|426.12|430.03|425.93|430.27|426.17|430.03|425.93|19
1632391960000|2021-09-23 10:12:40|430.04|425.94|429.57|425.47|430.09|425.99|429.5|425.4|27
1632391970000|2021-09-23 10:12:50|429.53|425.43|429.06|424.96|429.58|425.48|429.02|424.92|20
1632391980000|2021-09-23 10:13:00|429.05|424.95|429.43|425.33|429.64|425.54|429.01|424.91|27
1632391990000|2021-09-23 10:13:10|429.44|425.34|429.5|425.4|429.75|425.65|429.44|425.34|9
1632392000000|2021-09-23 10:13:20|429.53|425.43|429.45|425.35|429.68|425.58|429.42|425.32|24
1632392010000|2021-09-23 10:13:30|429.47|425.37|429.64|425.54|429.76|425.66|429.3|425.2|14
1632392020000|2021-09-23 10:13:40|429.74|425.64|429.41|425.31|429.89|425.79|429.4|425.3|27
1632392030000|2021-09-23 10:13:50|429.39|425.29|428.58|424.48|429.39|425.29|428.58|424.48|33
1632392040000|2021-09-23 10:14:00|428.57|424.47|428.75|424.65|428.89|424.79|428.5|424.4|20
1632392050000|2021-09-23 10:14:10|428.8|424.7|428.52|424.42|428.82|424.72|428.27|424.17|26
1632392060000|2021-09-23 10:14:20|428.53|424.43|428.5|424.4|428.59|424.49|428.5|424.4|15
1632392070000|2021-09-23 10:14:30|428.47|424.37|428.09|423.99|428.47|424.37|427.93|423.83|28
1632392080000|2021-09-23 10:14:40|428.22|424.12|427.77|423.67|428.32|424.22|427.65|423.55|29
1632392090000|2021-09-23 10:14:50|427.7|423.6|428.29|424.19|428.43|424.33|427.7|423.6|25
1632392100000|2021-09-23 10:15:00|428.27|424.17|428.23|424.13|428.35|424.25|428|423.9|31
1632392110000|2021-09-23 10:15:10|428.32|424.22|428.42|424.32|428.45|424.35|428.17|424.07|26
1632392120000|2021-09-23 10:15:20|428.49|424.39|428.22|424.12|428.64|424.54|428.22|424.12|27
1632392130000|2021-09-23 10:15:30|428.25|424.15|428.1|424|428.31|424.21|428.1|424|16
1632392140000|2021-09-23 10:15:40|428.3|424.2|427.82|423.72|428.46|424.36|427.75|423.65|18
1632392150000|2021-09-23 10:15:50|427.72|423.62|427.9|423.8|428.05|423.95|427.42|423.32|30
1632392160000|2021-09-23 10:16:00|427.97|423.87|427.7|423.6|427.97|423.87|427.35|423.25|29
1632392170000|2021-09-23 10:16:10|427.65|423.55|427.75|423.65|427.82|423.72|427.62|423.52|18
1632392180000|2021-09-23 10:16:20|427.74|423.64|427.69|423.59|427.75|423.65|427.48|423.38|26
1632392190000|2021-09-23 10:16:30|427.65|423.55|427.9|423.8|427.99|423.89|427.65|423.55|27
1632392200000|2021-09-23 10:16:40|427.96|423.86|428.23|424.13|428.27|424.17|427.9|423.8|29
1632392210000|2021-09-23 10:16:50|428.2|424.1|428.4|424.3|428.42|424.32|428.2|424.1|21
1632392220000|2021-09-23 10:17:00|428.41|424.31|428.6|424.5|428.7|424.6|428.4|424.3|22
1632392230000|2021-09-23 10:17:10|428.62|424.52|428.55|424.45|428.67|424.57|428.5|424.4|27
1632392240000|2021-09-23 10:17:20|428.6|424.5|428.51|424.41|428.6|424.5|428.45|424.35|16
1632392250000|2021-09-23 10:17:30|428.52|424.42|428.82|424.72|428.82|424.72|428.52|424.42|23
1632392260000|2021-09-23 10:17:40|428.86|424.76|428.98|424.88|429|424.9|428.86|424.76|12
1632392270000|2021-09-23 10:17:50|428.9|424.8|428.7|424.6|429.1|425|428.7|424.6|14
1632392280000|2021-09-23 10:18:00|428.76|424.66|429.6|425.5|429.61|425.51|428.76|424.66|28
1632392290000|2021-09-23 10:18:10|429.5|425.4|429.61|425.51|429.76|425.66|429.5|425.4|18
1632392300000|2021-09-23 10:18:20|429.55|425.45|429.72|425.62|429.75|425.65|429.5|425.4|12
1632392310000|2021-09-23 10:18:30|429.64|425.54|429.6|425.5|429.7|425.6|429.3|425.2|30
1632392320000|2021-09-23 10:18:40|429.5|425.4|429.53|425.43|429.59|425.49|429.42|425.32|17
1632392330000|2021-09-23 10:18:50|429.52|425.42|429.52|425.42|429.61|425.51|429.4|425.3|9
1632392340000|2021-09-23 10:19:00|429.4|425.3|429.52|425.42|429.55|425.45|429.4|425.3|14
1632392350000|2021-09-23 10:19:10|429.57|425.47|429.5|425.4|429.57|425.47|429.4|425.3|12
1632392360000|2021-09-23 10:19:20|429.52|425.42|429.62|425.52|429.65|425.55|429.5|425.4|7
1632392370000|2021-09-23 10:19:30|429.6|425.5|429.84|425.74|429.85|425.75|429.6|425.5|15
1632392380000|2021-09-23 10:19:40|429.92|425.82|429.5|425.4|429.99|425.89|429.37|425.27|22
1632392390000|2021-09-23 10:19:50|429.45|425.35|429.35|425.25|429.5|425.4|429.31|425.21|11
1632392400000|2021-09-23 10:20:00|429.29|425.19|429.05|424.95|429.43|425.33|429.05|424.95|16
1632392410000|2021-09-23 10:20:10|429|424.9|428.88|424.78|429.05|424.95|428.81|424.71|25
1632392420000|2021-09-23 10:20:20|428.86|424.76|428.62|424.52|428.88|424.78|428.62|424.52|21
1632392430000|2021-09-23 10:20:30|428.63|424.53|428.53|424.43|428.69|424.59|428.48|424.38|13
1632392440000|2021-09-23 10:20:40|428.52|424.42|428.74|424.64|428.77|424.67|428.43|424.33|22
1632392450000|2021-09-23 10:20:50|428.67|424.57|428.62|424.52|428.68|424.58|428.5|424.4|15
1632392460000|2021-09-23 10:21:00|428.65|424.55|428.62|424.52|428.71|424.61|428.6|424.5|12
1632392470000|2021-09-23 10:21:10|428.6|424.5|428.5|424.4|428.63|424.53|428.5|424.4|17
1632392480000|2021-09-23 10:21:20|428.56|424.46|428.05|423.95|428.56|424.46|428.05|423.95|21
1632392490000|2021-09-23 10:21:30|428.02|423.92|428.09|423.99|428.1|424|428|423.9|14
1632392500000|2021-09-23 10:21:40|428.04|423.94|427.8|423.7|428.13|424.03|427.7|423.6|24
1632392510000|2021-09-23 10:21:50|427.78|423.68|427.4|423.3|427.78|423.68|427.3|423.2|25
1632392520000|2021-09-23 10:22:00|427.28|423.18|427.83|423.73|427.88|423.78|427.25|423.15|23
1632392530000|2021-09-23 10:22:10|427.87|423.77|427.98|423.88|427.99|423.89|427.6|423.5|30
1632392540000|2021-09-23 10:22:20|428|423.9|427.84|423.74|428.05|423.95|427.84|423.74|25
1632392550000|2021-09-23 10:22:30|427.79|423.69|427.95|423.85|427.98|423.88|427.74|423.64|15
1632392560000|2021-09-23 10:22:40|427.93|423.83|427.65|423.55|427.94|423.84|427.6|423.5|31
1632392570000|2021-09-23 10:22:50|427.67|423.57|427.12|423.02|427.74|423.64|427.1|423|29
1632392580000|2021-09-23 10:23:00|427.13|423.03|426.95|422.85|427.14|423.04|426.8|422.7|27
1632392590000|2021-09-23 10:23:10|426.9|422.8|425.7|421.6|426.9|422.8|425.55|421.45|29
1632392600000|2021-09-23 10:23:20|425.63|421.53|426|421.9|426.52|422.42|425.6|421.5|30
1632392610000|2021-09-23 10:23:30|426.05|421.95|425.92|421.82|426.41|422.31|425.92|421.82|31
1632392620000|2021-09-23 10:23:40|425.93|421.83|426.28|422.18|426.4|422.3|425.93|421.83|31
1632392630000|2021-09-23 10:23:50|426.33|422.23|426.27|422.17|426.58|422.48|426.25|422.15|28
1632392640000|2021-09-23 10:24:00|426.32|422.22|426.21|422.11|426.54|422.44|426.21|422.11|26
1632392650000|2021-09-23 10:24:10|426.2|422.1|425.99|421.89|426.2|422.1|425.87|421.77|20
1632392660000|2021-09-23 10:24:20|425.93|421.83|425.81|421.71|426|421.9|425.3|421.2|23
1632392670000|2021-09-23 10:24:30|425.9|421.8|425.69|421.59|426.04|421.94|425.62|421.52|32
1632392680000|2021-09-23 10:24:40|425.7|421.6|425.5|421.4|426.01|421.91|425.41|421.31|30
1632392690000|2021-09-23 10:24:50|425.35|421.25|425.41|421.31|425.5|421.4|424.85|420.75|30
1632392700000|2021-09-23 10:25:00|425.51|421.41|425.9|421.8|425.9|421.8|425.34|421.24|32
1632392710000|2021-09-23 10:25:10|425.92|421.82|426.07|421.97|426.23|422.13|425.9|421.8|24
1632392720000|2021-09-23 10:25:20|426.1|422|426.1|422|426.15|422.05|425.95|421.85|18
1632392730000|2021-09-23 10:25:30|426.05|421.95|426.25|422.15|426.32|422.22|426|421.9|24
1632392740000|2021-09-23 10:25:40|426.15|422.05|426.28|422.18|426.42|422.32|426.15|422.05|24
1632392750000|2021-09-23 10:25:50|426.27|422.17|425.62|421.52|426.35|422.25|425.62|421.52|24
1632392760000|2021-09-23 10:26:00|425.63|421.53|426.18|422.08|426.18|422.08|425.54|421.44|27
1632392770000|2021-09-23 10:26:10|426.15|422.05|425.79|421.69|426.15|422.05|425.75|421.65|23
1632392780000|2021-09-23 10:26:20|425.74|421.64|425.8|421.7|425.82|421.72|425.6|421.5|21
1632392790000|2021-09-23 10:26:30|425.9|421.8|426.19|422.09|426.44|422.34|425.9|421.8|21
1632392800000|2021-09-23 10:26:40|426.25|422.15|426.05|421.95|426.35|422.25|426|421.9|23
1632392810000|2021-09-23 10:26:50|426.13|422.03|426.13|422.03|426.16|422.06|426.1|422|11
1632392820000|2021-09-23 10:27:00|426.21|422.11|426.53|422.43|426.63|422.53|426.2|422.1|28
1632392830000|2021-09-23 10:27:10|426.55|422.45|426|421.9|426.55|422.45|426|421.9|25
1632392840000|2021-09-23 10:27:20|426.1|422|426.11|422.01|426.45|422.35|426|421.9|24
1632392850000|2021-09-23 10:27:30|426.1|422|426.17|422.07|426.18|422.08|426.02|421.92|19
1632392860000|2021-09-23 10:27:40|426.24|422.14|426.43|422.33|426.43|422.33|426.13|422.03|18
1632392870000|2021-09-23 10:27:50|426.26|422.16|426.4|422.3|426.5|422.4|426.2|422.1|13
1632392880000|2021-09-23 10:28:00|426.45|422.35|426.43|422.33|426.75|422.65|426.41|422.31|21
1632392890000|2021-09-23 10:28:10|426.44|422.34|426.49|422.39|426.5|422.4|426.3|422.2|19
1632392900000|2021-09-23 10:28:20|426.47|422.37|426.51|422.41|426.65|422.55|426.45|422.35|16
1632392910000|2021-09-23 10:28:30|426.46|422.36|426.35|422.25|426.51|422.41|426.35|422.25|15
1632392920000|2021-09-23 10:28:40|426.2|422.1|426.13|422.03|426.26|422.16|426.09|421.99|18
1632392930000|2021-09-23 10:28:50|426.03|421.93|426.1|422|426.15|422.05|425.98|421.88|24
1632392940000|2021-09-23 10:29:00|426.17|422.07|426.16|422.06|426.3|422.2|426.16|422.06|21
1632392950000|2021-09-23 10:29:10|426.21|422.11|425.76|421.66|426.21|422.11|425.76|421.66|21
1632392960000|2021-09-23 10:29:20|425.69|421.59|425.5|421.4|425.69|421.59|425.5|421.4|13
1632392970000|2021-09-23 10:29:30|425.53|421.43|425.2|421.1|425.6|421.5|425.2|421.1|15
1632392980000|2021-09-23 10:29:40|425.22|421.12|424.93|420.83|425.23|421.13|424.8|420.7|23
1632392990000|2021-09-23 10:29:50|424.9|420.8|425.3|421.2|425.3|421.2|424.9|420.8|28
1632393000000|2021-09-23 10:30:00|425.32|421.22|424.95|420.85|425.35|421.25|424.8|420.7|20
1632393010000|2021-09-23 10:30:10|425|420.9|425.12|421.02|425.18|421.08|424.9|420.8|23
1632393020000|2021-09-23 10:30:20|425.11|421.01|425.05|420.95|425.12|421.02|424.9|420.8|22
1632393030000|2021-09-23 10:30:30|425.03|420.93|425.2|421.1|425.41|421.31|424.99|420.89|22
1632393040000|2021-09-23 10:30:40|425.3|421.2|425.32|421.22|425.33|421.23|425.1|421|17
1632393050000|2021-09-23 10:30:50|425.33|421.23|425.59|421.49|425.61|421.51|425.33|421.23|22
1632393060000|2021-09-23 10:31:00|425.62|421.52|425.67|421.57|425.82|421.72|425.62|421.52|29
1632393070000|2021-09-23 10:31:10|425.64|421.54|425.97|421.87|426|421.9|425.64|421.54|22
1632393080000|2021-09-23 10:31:20|425.99|421.89|425.94|421.84|426.06|421.96|425.91|421.81|30
1632393090000|2021-09-23 10:31:30|425.95|421.85|426.13|422.03|426.16|422.06|425.91|421.81|22
1632393100000|2021-09-23 10:31:40|426.15|422.05|426.39|422.29|426.39|422.29|426.15|422.05|18
1632393110000|2021-09-23 10:31:50|426.45|422.35|426.46|422.36|426.51|422.41|426.43|422.33|23
1632393120000|2021-09-23 10:32:00|426.62|422.52|426.5|422.4|426.63|422.53|426.42|422.32|16
1632393130000|2021-09-23 10:32:10|426.58|422.48|426.5|422.4|426.58|422.48|426.5|422.4|5
1632393140000|2021-09-23 10:32:20|426.58|422.48|426.95|422.85|427.11|423.01|426.58|422.48|25
1632393150000|2021-09-23 10:32:30|426.97|422.87|427.02|422.92|427.1|423|426.9|422.8|21
1632393160000|2021-09-23 10:32:40|427.06|422.96|426.82|422.72|427.2|423.1|426.82|422.72|17
1632393170000|2021-09-23 10:32:50|426.88|422.78|426.76|422.66|426.88|422.78|426.7|422.6|16
1632393180000|2021-09-23 10:33:00|426.86|422.76|426.89|422.79|427.04|422.94|426.8|422.7|18
1632393190000|2021-09-23 10:33:10|426.95|422.85|426.89|422.79|427.1|423|426.89|422.79|9
1632393200000|2021-09-23 10:33:20|426.9|422.8|426.6|422.5|426.9|422.8|426.58|422.48|14
1632393210000|2021-09-23 10:33:30|426.63|422.53|426.67|422.57|426.67|422.57|426.53|422.43|7
1632393220000|2021-09-23 10:33:40|426.66|422.56|426.67|422.57|426.67|422.57|426.66|422.56|2
1632393230000|2021-09-23 10:33:50|426.7|422.6|426.75|422.65|426.79|422.69|426.67|422.57|8
1632393240000|2021-09-23 10:34:00|426.73|422.63|426.56|422.46|426.73|422.63|426.55|422.45|13
1632393250000|2021-09-23 10:34:10|426.59|422.49|426.55|422.45|426.59|422.49|426.55|422.45|8
1632393260000|2021-09-23 10:34:20|426.56|422.46|426.85|422.75|426.85|422.75|426.56|422.46|16
1632393270000|2021-09-23 10:34:30|426.86|422.76|426.91|422.81|426.92|422.82|426.86|422.76|7
1632393280000|2021-09-23 10:34:40|426.93|422.83|426.92|422.82|426.93|422.83|426.73|422.63|18
1632393290000|2021-09-23 10:34:50|426.93|422.83|426.95|422.85|427.08|422.98|426.93|422.83|13
1632393300000|2021-09-23 10:35:00|427.04|422.94|426.77|422.67|427.04|422.94|426.77|422.67|13
1632393310000|2021-09-23 10:35:10|426.74|422.64|426.72|422.62|426.78|422.68|426.66|422.56|14
1632393320000|2021-09-23 10:35:20|426.73|422.63|426.82|422.72|426.82|422.72|426.64|422.54|17
1632393330000|2021-09-23 10:35:30|426.8|422.7|426.71|422.61|426.8|422.7|426.65|422.55|14
1632393340000|2021-09-23 10:35:40|426.69|422.59|426.7|422.6|426.7|422.6|426.6|422.5|3
1632393350000|2021-09-23 10:35:50|426.72|422.62|426.69|422.59|426.73|422.63|426.6|422.5|16
1632393360000|2021-09-23 10:36:00|426.6|422.5|426.82|422.72|426.82|422.72|426.6|422.5|9
1632393370000|2021-09-23 10:36:10|426.8|422.7|426.81|422.71|426.85|422.75|426.8|422.7|11
1632393380000|2021-09-23 10:36:20|426.9|422.8|426.8|422.7|426.92|422.82|426.8|422.7|8
1632393390000|2021-09-23 10:36:30|426.9|422.8|426.65|422.55|426.9|422.8|426.63|422.53|11
1632393400000|2021-09-23 10:36:40|426.66|422.56|426.5|422.4|426.66|422.56|426.5|422.4|12
1632393410000|2021-09-23 10:36:50|426.35|422.25|426.42|422.32|426.42|422.32|426.35|422.25|10
1632393420000|2021-09-23 10:37:00|426.3|422.2|426.4|422.3|426.58|422.48|426.3|422.2|19
1632393430000|2021-09-23 10:37:10|426.42|422.32|426.43|422.33|426.55|422.45|426.41|422.31|10
1632393440000|2021-09-23 10:37:20|426.38|422.28|426.36|422.26|426.43|422.33|426.3|422.2|14
1632393450000|2021-09-23 10:37:30|426.37|422.27|426.62|422.52|426.66|422.56|426.3|422.2|24
1632393460000|2021-09-23 10:37:40|426.6|422.5|426.63|422.53|426.65|422.55|426.5|422.4|17
1632393470000|2021-09-23 10:37:50|426.64|422.54|426.51|422.41|426.65|422.55|426.5|422.4|15
1632393480000|2021-09-23 10:38:00|426.52|422.42|426.54|422.44|426.71|422.61|426.5|422.4|17
1632393490000|2021-09-23 10:38:10|426.53|422.43|426.38|422.28|426.53|422.43|426.38|422.28|8
1632393500000|2021-09-23 10:38:20|426.39|422.29|426.39|422.29|426.39|422.29|426.35|422.25|7
1632393510000|2021-09-23 10:38:30|426.4|422.3|426.21|422.11|426.4|422.3|426.2|422.1|16
1632393520000|2021-09-23 10:38:40|426.2|422.1|426.14|422.04|426.28|422.18|426.1|422|17
1632393530000|2021-09-23 10:38:50|426.09|421.99|426.08|421.98|426.1|422|426.05|421.95|5
1632393540000|2021-09-23 10:39:00|426.05|421.95|426.43|422.33|426.43|422.33|426.05|421.95|18
1632393550000|2021-09-23 10:39:10|426.3|422.2|426.19|422.09|426.41|422.31|426.19|422.09|14
1632393560000|2021-09-23 10:39:20|426.18|422.08|425.95|421.85|426.25|422.15|425.92|421.82|16
1632393570000|2021-09-23 10:39:30|425.99|421.89|426.29|422.19|426.29|422.19|425.8|421.7|18
1632393580000|2021-09-23 10:39:40|426.26|422.16|426.2|422.1|426.28|422.18|426.2|422.1|12
1632393590000|2021-09-23 10:39:50|426.15|422.05|425.82|421.72|426.15|422.05|425.8|421.7|14
1632393600000|2021-09-23 10:40:00|425.83|421.73|425.63|421.53|425.94|421.84|425.52|421.42|21
1632393610000|2021-09-23 10:40:10|425.64|421.54|425.59|421.49|425.75|421.65|425.5|421.4|23
1632393620000|2021-09-23 10:40:20|425.61|421.51|425.71|421.61|425.81|421.71|425.5|421.4|27
1632393630000|2021-09-23 10:40:30|425.64|421.54|425.83|421.73|425.95|421.85|425.6|421.5|21
1632393640000|2021-09-23 10:40:40|425.84|421.74|425.73|421.63|425.9|421.8|425.73|421.63|13
1632393650000|2021-09-23 10:40:50|425.74|421.64|426.02|421.92|426.02|421.92|425.74|421.64|17
1632393660000|2021-09-23 10:41:00|426.06|421.96|426.12|422.02|426.13|422.03|426.01|421.91|12
1632393670000|2021-09-23 10:41:10|426.13|422.03|426.3|422.2|426.31|422.21|426.07|421.97|19
1632393680000|2021-09-23 10:41:20|426.32|422.22|426.42|422.32|426.61|422.51|426.3|422.2|25
1632393690000|2021-09-23 10:41:30|426.45|422.35|426.43|422.33|426.52|422.42|426.41|422.31|12
1632393700000|2021-09-23 10:41:40|426.45|422.35|426.6|422.5|426.61|422.51|426.44|422.34|12
1632393710000|2021-09-23 10:41:50|426.61|422.51|426.42|422.32|426.61|422.51|426.41|422.31|10
1632393720000|2021-09-23 10:42:00|426.45|422.35|426.49|422.39|426.62|422.52|426.44|422.34|14
1632393730000|2021-09-23 10:42:10|426.5|422.4|426.43|422.33|426.62|422.52|426.43|422.33|10
1632393740000|2021-09-23 10:42:20|426.46|422.36|426.67|422.57|426.67|422.57|426.43|422.33|14
1632393750000|2021-09-23 10:42:30|426.69|422.59|426.74|422.64|426.79|422.69|426.69|422.59|9
1632393760000|2021-09-23 10:42:40|426.7|422.6|426.8|422.7|426.82|422.72|426.7|422.6|13
1632393770000|2021-09-23 10:42:50|426.84|422.74|427.02|422.92|427.08|422.98|426.84|422.74|13
1632393780000|2021-09-23 10:43:00|427|422.9|426.97|422.87|427.2|423.1|426.95|422.85|14
1632393790000|2021-09-23 10:43:10|426.96|422.86|426.9|422.8|427.07|422.97|426.88|422.78|15
1632393800000|2021-09-23 10:43:20|426.93|422.83|426.95|422.85|427|422.9|426.9|422.8|20
1632393810000|2021-09-23 10:43:30|426.98|422.88|426.93|422.83|427.11|423.01|426.9|422.8|11
1632393820000|2021-09-23 10:43:40|426.9|422.8|426.79|422.69|426.99|422.89|426.79|422.69|11
1632393830000|2021-09-23 10:43:50|426.81|422.71|426.83|422.73|426.84|422.74|426.8|422.7|13
1632393840000|2021-09-23 10:44:00|426.85|422.75|426.89|422.79|426.99|422.89|426.85|422.75|8
1632393850000|2021-09-23 10:44:10|426.87|422.77|426.96|422.86|426.96|422.86|426.86|422.76|9
1632393860000|2021-09-23 10:44:20|426.92|422.82|427.01|422.91|427.12|423.02|426.92|422.82|14
1632393870000|2021-09-23 10:44:30|426.99|422.89|427.11|423.01|427.11|423.01|426.99|422.89|8
1632393880000|2021-09-23 10:44:40|427.02|422.92|427.15|423.05|427.23|423.13|427.02|422.92|24
1632393890000|2021-09-23 10:44:50|427.13|423.03|427.21|423.11|427.24|423.14|427.13|423.03|7
1632393900000|2021-09-23 10:45:00|427.22|423.12|427.12|423.02|427.38|423.28|427.11|423.01|16
1632393910000|2021-09-23 10:45:10|427.14|423.04|426.9|422.8|427.19|423.09|426.9|422.8|22
1632393920000|2021-09-23 10:45:20|426.85|422.75|426.9|422.8|426.92|422.82|426.85|422.75|10
1632393930000|2021-09-23 10:45:30|426.92|422.82|426.97|422.87|426.98|422.88|426.92|422.82|7
1632393940000|2021-09-23 10:45:40|426.98|422.88|426.9|422.8|426.98|422.88|426.9|422.8|8
1632393950000|2021-09-23 10:45:50|426.94|422.84|427.32|423.22|427.32|423.22|426.9|422.8|21
1632393960000|2021-09-23 10:46:00|427.3|423.2|427.33|423.23|427.39|423.29|427.3|423.2|13
1632393970000|2021-09-23 10:46:10|427.3|423.2|427.4|423.3|427.41|423.31|427.3|423.2|6
1632393980000|2021-09-23 10:46:20|427.43|423.33|427.5|423.4|427.68|423.58|427.4|423.3|10
1632393990000|2021-09-23 10:46:30|427.55|423.45|427.71|423.61|427.71|423.61|427.55|423.45|10
1632394000000|2021-09-23 10:46:40|427.72|423.62|427.55|423.45|427.73|423.63|427.53|423.43|16
1632394010000|2021-09-23 10:46:50|427.6|423.5|427.58|423.48|427.63|423.53|427.5|423.4|16
1632394020000|2021-09-23 10:47:00|427.61|423.51|428|423.9|428|423.9|427.5|423.4|16
1632394030000|2021-09-23 10:47:10|428.01|423.91|428.05|423.95|428.08|423.98|428.01|423.91|12
1632394040000|2021-09-23 10:47:20|428.03|423.93|428.12|424.02|428.17|424.07|428.02|423.92|17
1632394050000|2021-09-23 10:47:30|428.11|424.01|428.21|424.11|428.21|424.11|428.11|424.01|5
1632394060000|2021-09-23 10:47:40|428.23|424.13|428.21|424.11|428.33|424.23|428.2|424.1|17
1632394070000|2021-09-23 10:47:50|428.22|424.12|428.21|424.11|428.23|424.13|428.19|424.09|11
1632394080000|2021-09-23 10:48:00|428.22|424.12|428.17|424.07|428.23|424.13|428.13|424.03|18
1632394090000|2021-09-23 10:48:10|428.18|424.08|428.14|424.04|428.2|424.1|428.14|424.04|7
1632394100000|2021-09-23 10:48:20|428.09|423.99|428.2|424.1|428.28|424.18|428.09|423.99|10
1632394110000|2021-09-23 10:48:30|428.25|424.15|428.11|424.01|428.25|424.15|428.04|423.94|15
1632394120000|2021-09-23 10:48:40|428.1|424|428.1|424|428.13|424.03|428.1|424|9
1632394130000|2021-09-23 10:48:50|428.06|423.96|427.9|423.8|428.07|423.97|427.9|423.8|15
1632394140000|2021-09-23 10:49:00|427.95|423.85|427.95|423.85|427.97|423.87|427.9|423.8|15
1632394150000|2021-09-23 10:49:10|427.93|423.83|427.93|423.83|427.93|423.83|427.82|423.72|18
1632394160000|2021-09-23 10:49:20|427.9|423.8|427.77|423.67|427.9|423.8|427.77|423.67|7
1632394170000|2021-09-23 10:49:30|427.78|423.68|427.92|423.82|428.02|423.92|427.77|423.67|13
1632394180000|2021-09-23 10:49:40|427.93|423.83|428.17|424.07|428.36|424.26|427.9|423.8|18
1632394190000|2021-09-23 10:49:50|428.15|424.05|428.15|424.05|428.29|424.19|428.12|424.02|21
1632394200000|2021-09-23 10:50:00|428.2|424.1|428.22|424.12|428.38|424.28|428.1|424|18
1632394210000|2021-09-23 10:50:10|428.19|424.09|427.93|423.83|428.23|424.13|427.93|423.83|22
1632394220000|2021-09-23 10:50:20|427.94|423.84|427.8|423.7|428.01|423.91|427.8|423.7|19
1632394230000|2021-09-23 10:50:30|427.83|423.73|427.9|423.8|427.93|423.83|427.83|423.73|20
1632394240000|2021-09-23 10:50:40|427.92|423.82|428.2|424.1|428.29|424.19|427.92|423.82|14
1632394250000|2021-09-23 10:50:50|428.22|424.12|428.3|424.2|428.3|424.2|428.21|424.11|4
1632394260000|2021-09-23 10:51:00|428.33|424.23|428.31|424.21|428.4|424.3|428.19|424.09|24
1632394270000|2021-09-23 10:51:10|428.3|424.2|428.14|424.04|428.31|424.21|428.14|424.04|14
1632394280000|2021-09-23 10:51:20|428.17|424.07|428.11|424.01|428.26|424.16|428.1|424|15
1632394290000|2021-09-23 10:51:30|428.12|424.02|428.12|424.02|428.16|424.06|428.12|424.02|5
1632394300000|2021-09-23 10:51:40|428.07|423.97|427.88|423.78|428.07|423.97|427.83|423.73|15
1632394310000|2021-09-23 10:51:50|427.81|423.71|427.86|423.76|427.95|423.85|427.81|423.71|10
1632394320000|2021-09-23 10:52:00|427.9|423.8|427.64|423.54|427.9|423.8|427.59|423.49|19
1632394330000|2021-09-23 10:52:10|427.61|423.51|427.46|423.36|427.66|423.56|427.46|423.36|13
1632394340000|2021-09-23 10:52:20|427.44|423.34|427.39|423.29|427.46|423.36|427.38|423.28|25
1632394350000|2021-09-23 10:52:30|427.38|423.28|426.79|422.69|427.38|423.28|426.74|422.64|27
1632394360000|2021-09-23 10:52:40|426.78|422.68|427.01|422.91|427.13|423.03|426.78|422.68|17
1632394370000|2021-09-23 10:52:50|427|422.9|427.14|423.04|427.25|423.15|426.95|422.85|13
1632394380000|2021-09-23 10:53:00|427.17|423.07|427.12|423.02|427.32|423.22|427.09|422.99|16
1632394390000|2021-09-23 10:53:10|427.14|423.04|427.13|423.03|427.2|423.1|427.13|423.03|10
1632394400000|2021-09-23 10:53:20|427.16|423.06|427.12|423.02|427.16|423.06|427.1|423|9
1632394410000|2021-09-23 10:53:30|427.1|423|426.7|422.6|427.15|423.05|426.7|422.6|18
1632394420000|2021-09-23 10:53:40|426.73|422.63|426.9|422.8|426.95|422.85|426.72|422.62|14
1632394430000|2021-09-23 10:53:50|426.84|422.74|426.81|422.71|426.91|422.81|426.74|422.64|15
1632394440000|2021-09-23 10:54:00|426.79|422.69|426.47|422.37|426.81|422.71|426.45|422.35|19
1632394450000|2021-09-23 10:54:10|426.45|422.35|426.5|422.4|426.65|422.55|426.44|422.34|8
1632394460000|2021-09-23 10:54:20|426.52|422.42|426.9|422.8|426.9|422.8|426.52|422.42|18
1632394470000|2021-09-23 10:54:30|427.04|422.94|426.76|422.66|427.04|422.94|426.6|422.5|14
1632394480000|2021-09-23 10:54:40|426.65|422.55|426.53|422.43|426.66|422.56|426.36|422.26|17
1632394490000|2021-09-23 10:54:50|426.51|422.41|426.39|422.29|426.51|422.41|426.36|422.26|14
1632394500000|2021-09-23 10:55:00|426.43|422.33|426.5|422.4|426.52|422.42|426.41|422.31|15
1632394510000|2021-09-23 10:55:10|426.52|422.42|426.8|422.7|426.85|422.75|426.52|422.42|19
1632394520000|2021-09-23 10:55:20|426.75|422.65|426.63|422.53|426.77|422.67|426.63|422.53|11
1632394530000|2021-09-23 10:55:30|426.67|422.57|427.02|422.92|427.05|422.95|426.67|422.57|27
1632394540000|2021-09-23 10:55:40|426.98|422.88|427.1|423|427.1|423|426.93|422.83|15
1632394550000|2021-09-23 10:55:50|427.05|422.95|427.1|423|427.11|423.01|426.99|422.89|11
1632394560000|2021-09-23 10:56:00|427.13|423.03|427.3|423.2|427.31|423.21|427.1|423|14
1632394570000|2021-09-23 10:56:10|427.28|423.18|427.28|423.18|427.4|423.3|427.26|423.16|19
1632394580000|2021-09-23 10:56:20|427.3|423.2|427.35|423.25|427.46|423.36|427.2|423.1|20
1632394590000|2021-09-23 10:56:30|427.32|423.22|427.38|423.28|427.4|423.3|427.3|423.2|7
1632394600000|2021-09-23 10:56:40|427.31|423.21|427.31|423.21|427.38|423.28|427.3|423.2|10
1632394610000|2021-09-23 10:56:50|427.3|423.2|427.27|423.17|427.39|423.29|427.27|423.17|15
1632394620000|2021-09-23 10:57:00|427.38|423.28|427.35|423.25|427.38|423.28|427.34|423.24|4
1632394630000|2021-09-23 10:57:10|427.34|423.24|427.33|423.23|427.4|423.3|427.3|423.2|6
1632394640000|2021-09-23 10:57:20|427.3|423.2|427.44|423.34|427.44|423.34|427.3|423.2|9
1632394650000|2021-09-23 10:57:30|427.37|423.27|427.52|423.42|427.52|423.42|427.37|423.27|13
1632394660000|2021-09-23 10:57:40|427.53|423.43|427.49|423.39|427.56|423.46|427.38|423.28|10
1632394670000|2021-09-23 10:57:50|427.5|423.4|427.52|423.42|427.56|423.46|427.46|423.36|10
1632394680000|2021-09-23 10:58:00|427.49|423.39|427.57|423.47|427.57|423.47|427.49|423.39|5
1632394690000|2021-09-23 10:58:10|427.52|423.42|427.62|423.52|427.64|423.54|427.52|423.42|12
1632394700000|2021-09-23 10:58:20|427.63|423.53|427.79|423.69|427.79|423.69|427.6|423.5|18
1632394710000|2021-09-23 10:58:30|427.8|423.7|428.2|424.1|428.28|424.18|427.7|423.6|28
1632394720000|2021-09-23 10:58:40|428.27|424.17|428.25|424.15|428.33|424.23|428.22|424.12|18
1632394730000|2021-09-23 10:58:50|428.2|424.1|428.22|424.12|428.22|424.12|428.2|424.1|2
1632394740000|2021-09-23 10:59:00|428.3|424.2|428.05|423.95|428.3|424.2|428.05|423.95|11
1632394750000|2021-09-23 10:59:10|427.98|423.88|427.6|423.5|427.98|423.88|427.6|423.5|21
1632394760000|2021-09-23 10:59:20|427.65|423.55|427.57|423.47|427.68|423.58|427.52|423.42|9
1632394770000|2021-09-23 10:59:30|427.48|423.38|427.47|423.37|427.55|423.45|427.44|423.34|12
1632394780000|2021-09-23 10:59:40|427.48|423.38|427.46|423.36|427.56|423.46|427.46|423.36|14
1632394790000|2021-09-23 10:59:50|427.45|423.35|427.35|423.25|427.45|423.35|427.35|423.25|15
1632394800000|2021-09-23 11:00:00|427.34|423.24|426.9|422.8|427.35|423.25|426.9|422.8|21
1632394810000|2021-09-23 11:00:10|426.91|422.81|426.92|422.82|427|422.9|426.88|422.78|15
1632394820000|2021-09-23 11:00:20|426.9|422.8|427.23|423.13|427.23|423.13|426.9|422.8|14
1632394830000|2021-09-23 11:00:30|427.24|423.14|427.29|423.19|427.33|423.23|427.2|423.1|11
1632394840000|2021-09-23 11:00:40|427.27|423.17|427.27|423.17|427.35|423.25|427.26|423.16|7
1632394850000|2021-09-23 11:00:50|427.26|423.16|427.1|423|427.28|423.18|427.1|423|14
1632394860000|2021-09-23 11:01:00|427.17|423.07|427.19|423.09|427.19|423.09|427.1|423|5
1632394870000|2021-09-23 11:01:10|427.1|423|427.19|423.09|427.21|423.11|427.1|423|14
1632394880000|2021-09-23 11:01:20|427.14|423.04|427.23|423.13|427.24|423.14|427.1|423|19
1632394890000|2021-09-23 11:01:30|427.49|423.39|427.41|423.31|427.52|423.42|427.37|423.27|12
1632394900000|2021-09-23 11:01:40|427.49|423.39|427.3|423.2|427.49|423.39|427.3|423.2|10
1632394910000|2021-09-23 11:01:50|427.33|423.23|427.33|423.23|427.36|423.26|427.29|423.19|10
1632394920000|2021-09-23 11:02:00|427.32|423.22|427.31|423.21|427.35|423.25|427.3|423.2|8
1632394930000|2021-09-23 11:02:10|427.32|423.22|427.31|423.21|427.33|423.23|427.31|423.21|4
1632394940000|2021-09-23 11:02:20|427.33|423.23|427.33|423.23|427.35|423.25|427.32|423.22|9
1632394950000|2021-09-23 11:02:30|427.31|423.21|427.44|423.34|427.46|423.36|427.31|423.21|11
1632394960000|2021-09-23 11:02:40|427.46|423.36|427.58|423.48|427.58|423.48|427.46|423.36|6
1632394970000|2021-09-23 11:02:50|427.57|423.47|427.63|423.53|427.63|423.53|427.57|423.47|12
1632394980000|2021-09-23 11:03:00|427.62|423.52|427.52|423.42|427.68|423.58|427.5|423.4|18
1632394990000|2021-09-23 11:03:10|427.6|423.5|427.48|423.38|427.6|423.5|427.47|423.37|5
1632395000000|2021-09-23 11:03:20|427.47|423.37|427.39|423.29|427.51|423.41|427.37|423.27|18
1632395010000|2021-09-23 11:03:30|427.38|423.28|427.25|423.15|427.42|423.32|427.23|423.13|18
1632395020000|2021-09-23 11:03:40|427.29|423.19|427.28|423.18|427.31|423.21|427.22|423.12|15
1632395030000|2021-09-23 11:03:50|427.29|423.19|427.32|423.22|427.32|423.22|427.29|423.19|8
1632395040000|2021-09-23 11:04:00|427.38|423.28|427.39|423.29|427.41|423.31|427.3|423.2|10
1632395050000|2021-09-23 11:04:10|427.4|423.3|427.28|423.18|427.46|423.36|427.21|423.11|16
1632395060000|2021-09-23 11:04:20|427.3|423.2|427.23|423.13|427.3|423.2|427.21|423.11|6
1632395070000|2021-09-23 11:04:30|427.22|423.12|427.22|423.12|427.22|423.12|427.15|423.05|3
1632395080000|2021-09-23 11:04:40|427.15|423.05|427.11|423.01|427.2|423.1|427.05|422.95|13
1632395090000|2021-09-23 11:04:50|427.1|423|427|422.9|427.12|423.02|427|422.9|13
1632395100000|2021-09-23 11:05:00|427.03|422.93|426.95|422.85|427.03|422.93|426.95|422.85|11
1632395110000|2021-09-23 11:05:10|426.94|422.84|426.97|422.87|426.97|422.87|426.92|422.82|11
1632395120000|2021-09-23 11:05:20|426.98|422.88|426.98|422.88|427.04|422.94|426.98|422.88|7
1632395130000|2021-09-23 11:05:30|427.02|422.92|426.98|422.88|427.04|422.94|426.93|422.83|10
1632395140000|2021-09-23 11:05:40|427|422.9|426.97|422.87|427.07|422.97|426.97|422.87|3
1632395150000|2021-09-23 11:05:50|426.95|422.85|427.05|422.95|427.05|422.95|426.95|422.85|12
1632395160000|2021-09-23 11:06:00|427|422.9|427.06|422.96|427.07|422.97|427|422.9|5
1632395170000|2021-09-23 11:06:10|427.13|423.03|426.93|422.83|427.13|423.03|426.9|422.8|14
1632395180000|2021-09-23 11:06:20|426.92|422.82|426.92|422.82|426.97|422.87|426.8|422.7|17
1632395190000|2021-09-23 11:06:30|426.94|422.84|426.86|422.76|426.94|422.84|426.79|422.69|20
1632395200000|2021-09-23 11:06:40|426.81|422.71|426.63|422.53|426.85|422.75|426.63|422.53|13
1632395210000|2021-09-23 11:06:50|426.64|422.54|426.63|422.53|426.68|422.58|426.61|422.51|21
1632395220000|2021-09-23 11:07:00|426.62|422.52|426.41|422.31|426.62|422.52|426.39|422.29|17
1632395230000|2021-09-23 11:07:10|426.42|422.32|425.96|421.86|426.42|422.32|425.9|421.8|20
1632395240000|2021-09-23 11:07:20|425.97|421.87|425.93|421.83|426.01|421.91|425.91|421.81|17
1632395250000|2021-09-23 11:07:30|425.94|421.84|425.93|421.83|425.94|421.84|425.87|421.77|12
1632395260000|2021-09-23 11:07:40|425.95|421.85|426.09|421.99|426.09|421.99|425.95|421.85|19
1632395270000|2021-09-23 11:07:50|426.1|422|425.99|421.89|426.11|422.01|425.99|421.89|19
1632395280000|2021-09-23 11:08:00|426|421.9|425.9|421.8|426|421.9|425.86|421.76|26
1632395290000|2021-09-23 11:08:10|425.95|421.85|426.16|422.06|426.16|422.06|425.91|421.81|20
1632395300000|2021-09-23 11:08:20|426.14|422.04|426.03|421.93|426.16|422.06|426.03|421.93|31
1632395310000|2021-09-23 11:08:30|426.08|421.98|426.11|422.01|426.16|422.06|426.08|421.98|14
1632395320000|2021-09-23 11:08:40|426.18|422.08|426.29|422.19|426.38|422.28|426.1|422|19
1632395330000|2021-09-23 11:08:50|426.32|422.22|426.31|422.21|426.41|422.31|426.31|422.21|11
1632395340000|2021-09-23 11:09:00|426.26|422.16|426.06|421.96|426.3|422.2|426.06|421.96|22
1632395350000|2021-09-23 11:09:10|426.05|421.95|426.05|421.95|426.13|422.03|425.92|421.82|13
1632395360000|2021-09-23 11:09:20|426.06|421.96|426.37|422.27|426.46|422.36|426.06|421.96|13
1632395370000|2021-09-23 11:09:30|426.39|422.29|426.22|422.12|426.42|422.32|426.2|422.1|16
1632395380000|2021-09-23 11:09:40|426.23|422.13|426.06|421.96|426.28|422.18|426.02|421.92|10
1632395390000|2021-09-23 11:09:50|426.18|422.08|426.06|421.96|426.19|422.09|426.03|421.93|4
1632395400000|2021-09-23 11:10:00|426.03|421.93|426.07|421.97|426.07|421.97|426|421.9|13
1632395410000|2021-09-23 11:10:10|426.09|421.99|425.91|421.81|426.09|421.99|425.89|421.79|16
1632395420000|2021-09-23 11:10:20|425.89|421.79|425.9|421.8|425.94|421.84|425.89|421.79|11
1632395430000|2021-09-23 11:10:30|425.89|421.79|425.87|421.77|425.89|421.79|425.86|421.76|7
1632395440000|2021-09-23 11:10:40|425.86|421.76|425.86|421.76|425.89|421.79|425.76|421.66|7
1632395450000|2021-09-23 11:10:50|425.88|421.78|425.85|421.75|425.89|421.79|425.85|421.75|6
1632395460000|2021-09-23 11:11:00|425.8|421.7|425.78|421.68|425.8|421.7|425.63|421.53|12
1632395470000|2021-09-23 11:11:10|425.79|421.69|425.77|421.67|425.82|421.72|425.73|421.63|20
1632395480000|2021-09-23 11:11:20|425.78|421.68|425.85|421.75|425.85|421.75|425.77|421.67|11
1632395490000|2021-09-23 11:11:30|425.83|421.73|425.81|421.71|425.83|421.73|425.72|421.62|9
1632395500000|2021-09-23 11:11:40|425.82|421.72|425.85|421.75|425.86|421.76|425.71|421.61|7
1632395510000|2021-09-23 11:11:50|425.83|421.73|425.94|421.84|425.94|421.84|425.73|421.63|9
1632395520000|2021-09-23 11:12:00|425.89|421.79|425.76|421.66|425.94|421.84|425.76|421.66|16
1632395530000|2021-09-23 11:12:10|425.75|421.65|425.58|421.48|425.75|421.65|425.58|421.48|19
1632395540000|2021-09-23 11:12:20|425.57|421.47|425.49|421.39|425.62|421.52|425.46|421.36|11
1632395550000|2021-09-23 11:12:30|425.48|421.38|425.29|421.19|425.49|421.39|425.29|421.19|20
1632395560000|2021-09-23 11:12:40|425.42|421.32|425.48|421.38|425.48|421.38|425.35|421.25|11
1632395570000|2021-09-23 11:12:50|425.49|421.39|425.42|421.32|425.54|421.44|425.39|421.29|20
1632395580000|2021-09-23 11:13:00|425.47|421.37|425.56|421.46|425.58|421.48|425.43|421.33|21
1632395590000|2021-09-23 11:13:10|425.51|421.41|425.63|421.53|425.63|421.53|425.3|421.2|22
1632395600000|2021-09-23 11:13:20|425.64|421.54|425.6|421.5|425.7|421.6|425.58|421.48|12
1632395610000|2021-09-23 11:13:30|425.59|421.49|425.35|421.25|425.6|421.5|425.35|421.25|27
1632395620000|2021-09-23 11:13:40|425.28|421.18|425.22|421.12|425.3|421.2|425.03|420.93|26
1632395630000|2021-09-23 11:13:50|425.15|421.05|425.38|421.28|425.39|421.29|425.13|421.03|21
1632395640000|2021-09-23 11:14:00|425.36|421.26|425.45|421.35|425.5|421.4|425.36|421.26|25
1632395650000|2021-09-23 11:14:10|425.52|421.42|425.2|421.1|425.52|421.42|425.15|421.05|18
1632395660000|2021-09-23 11:14:20|425.15|421.05|425.11|421.01|425.18|421.08|425.02|420.92|27
1632395670000|2021-09-23 11:14:30|425.12|421.02|424.96|420.86|425.19|421.09|424.96|420.86|19
1632395680000|2021-09-23 11:14:40|424.95|420.85|424.68|420.58|424.95|420.85|424.67|420.57|25
1632395690000|2021-09-23 11:14:50|424.69|420.59|424.8|420.7|424.85|420.75|424.65|420.55|26
1632395700000|2021-09-23 11:15:00|424.81|420.71|425.39|421.29|425.45|421.35|424.8|420.7|31
1632395710000|2021-09-23 11:15:10|425.4|421.3|425.34|421.24|425.41|421.31|425.28|421.18|22
1632395720000|2021-09-23 11:15:20|425.37|421.27|425.69|421.59|425.69|421.59|425.37|421.27|27
1632395730000|2021-09-23 11:15:30|425.7|421.6|425.7|421.6|425.71|421.61|425.69|421.59|5
1632395740000|2021-09-23 11:15:40|425.69|421.59|425.72|421.62|425.72|421.62|425.65|421.55|6
1632395750000|2021-09-23 11:15:50|425.7|421.6|425.79|421.69|425.79|421.69|425.7|421.6|8
1632395760000|2021-09-23 11:16:00|425.88|421.78|425.87|421.77|425.91|421.81|425.8|421.7|6
1632395770000|2021-09-23 11:16:10|425.88|421.78|425.86|421.76|425.9|421.8|425.86|421.76|3
1632395780000|2021-09-23 11:16:20|425.87|421.77|425.85|421.75|425.89|421.79|425.85|421.75|3
1632395790000|2021-09-23 11:16:30|425.92|421.82|426.11|422.01|426.11|422.01|425.88|421.78|14
1632395800000|2021-09-23 11:16:40|426.08|421.98|425.94|421.84|426.12|422.02|425.94|421.84|13
1632395810000|2021-09-23 11:16:50|425.84|421.74|425.9|421.8|425.96|421.86|425.84|421.74|17
1632395820000|2021-09-23 11:17:00|425.89|421.79|425.91|421.81|425.93|421.83|425.89|421.79|11
1632395830000|2021-09-23 11:17:10|425.9|421.8|426.02|421.92|426.04|421.94|425.89|421.79|15
1632395840000|2021-09-23 11:17:20|426.01|421.91|426.02|421.92|426.04|421.94|426.01|421.91|8
1632395850000|2021-09-23 11:17:30|426.03|421.93|426.03|421.93|426.03|421.93|426.02|421.92|9
1632395860000|2021-09-23 11:17:40|426.02|421.92|426.13|422.03|426.14|422.04|426.02|421.92|10
1632395870000|2021-09-23 11:17:50|426.1|422|426.12|422.02|426.15|422.05|426.05|421.95|17
1632395880000|2021-09-23 11:18:00|426.13|422.03|426.16|422.06|426.17|422.07|426.13|422.03|5
1632395890000|2021-09-23 11:18:10|426.14|422.04|425.86|421.76|426.14|422.04|425.86|421.76|14
1632395900000|2021-09-23 11:18:20|425.85|421.75|425.71|421.61|425.87|421.77|425.7|421.6|16
1632395910000|2021-09-23 11:18:30|425.69|421.59|425.46|421.36|425.69|421.59|425.42|421.32|19
1632395920000|2021-09-23 11:18:40|425.45|421.35|425.46|421.36|425.46|421.36|425.44|421.34|4
1632395930000|2021-09-23 11:18:50|425.5|421.4|425.69|421.59|425.69|421.59|425.5|421.4|9
1632395940000|2021-09-23 11:19:00|425.7|421.6|425.56|421.46|425.7|421.6|425.56|421.46|10
1632395950000|2021-09-23 11:19:10|425.57|421.47|425.03|420.93|425.57|421.47|425.03|420.93|19
1632395960000|2021-09-23 11:19:20|424.97|420.87|424.86|420.76|424.97|420.87|424.82|420.72|20
1632395970000|2021-09-23 11:19:30|424.84|420.74|424.51|420.41|424.89|420.79|424.51|420.41|19
1632395980000|2021-09-23 11:19:40|424.53|420.43|424.5|420.4|424.63|420.53|424.5|420.4|16
1632395990000|2021-09-23 11:19:50|424.51|420.41|424.52|420.42|424.54|420.44|424.4|420.3|13
1632396000000|2021-09-23 11:20:00|424.53|420.43|424.17|420.07|424.56|420.46|424.17|420.07|21
1632396010000|2021-09-23 11:20:10|424.1|420|424.21|420.11|424.32|420.22|424.1|420|24
1632396020000|2021-09-23 11:20:20|424.19|420.09|424.13|420.03|424.21|420.11|424.04|419.94|25
1632396030000|2021-09-23 11:20:30|424.14|420.04|424.41|420.31|424.41|420.31|424.14|420.04|22
1632396040000|2021-09-23 11:20:40|424.42|420.32|424.62|420.52|424.63|420.53|424.42|420.32|21
1632396050000|2021-09-23 11:20:50|424.6|420.5|424.72|420.62|424.77|420.67|424.6|420.5|21
1632396060000|2021-09-23 11:21:00|424.73|420.63|425.04|420.94|425.04|420.94|424.73|420.63|14
1632396070000|2021-09-23 11:21:10|425.05|420.95|425.08|420.98|425.08|420.98|425.05|420.95|11
1632396080000|2021-09-23 11:21:20|425.01|420.91|425.53|421.43|425.53|421.43|424.97|420.87|20
1632396090000|2021-09-23 11:21:30|425.5|421.4|425.74|421.64|425.76|421.66|425.44|421.34|19
1632396100000|2021-09-23 11:21:40|425.71|421.61|425.69|421.59|425.81|421.71|425.65|421.55|25
1632396110000|2021-09-23 11:21:50|425.7|421.6|425.74|421.64|425.81|421.71|425.68|421.58|18
1632396120000|2021-09-23 11:22:00|425.75|421.65|425.98|421.88|426.06|421.96|425.7|421.6|18
1632396130000|2021-09-23 11:22:10|425.97|421.87|426.35|422.25|426.39|422.29|425.9|421.8|27
1632396140000|2021-09-23 11:22:20|426.33|422.23|426.12|422.02|426.33|422.23|426.12|422.02|23
1632396150000|2021-09-23 11:22:30|426.13|422.03|426.15|422.05|426.28|422.18|426.06|421.96|17
1632396160000|2021-09-23 11:22:40|426.14|422.04|425.83|421.73|426.14|422.04|425.83|421.73|16
1632396170000|2021-09-23 11:22:50|425.76|421.66|425.71|421.61|425.78|421.68|425.63|421.53|17
1632396180000|2021-09-23 11:23:00|425.69|421.59|425.46|421.36|425.69|421.59|425.26|421.16|30
1632396190000|2021-09-23 11:23:10|425.47|421.37|425.61|421.51|425.61|421.51|425.33|421.23|13
1632396200000|2021-09-23 11:23:20|425.66|421.56|425.61|421.51|425.66|421.56|425.52|421.42|13
1632396210000|2021-09-23 11:23:30|425.63|421.53|425.18|421.08|425.63|421.53|425.18|421.08|19
1632396220000|2021-09-23 11:23:40|425.19|421.09|424.96|420.86|425.25|421.15|424.94|420.84|18
1632396230000|2021-09-23 11:23:50|425.05|420.95|425.2|421.1|425.22|421.12|424.9|420.8|22
1632396240000|2021-09-23 11:24:00|425.24|421.14|425.23|421.13|425.33|421.23|425.2|421.1|15
1632396250000|2021-09-23 11:24:10|425.39|421.29|425.55|421.45|425.55|421.45|425.29|421.19|23
1632396260000|2021-09-23 11:24:20|425.61|421.51|425.57|421.47|425.69|421.59|425.55|421.45|18
1632396270000|2021-09-23 11:24:30|425.58|421.48|425.53|421.43|425.62|421.52|425.5|421.4|16
1632396280000|2021-09-23 11:24:40|425.54|421.44|425.88|421.78|425.92|421.82|425.54|421.44|24
1632396290000|2021-09-23 11:24:50|425.87|421.77|425.73|421.63|425.9|421.8|425.73|421.63|19
1632396300000|2021-09-23 11:25:00|425.77|421.67|425.67|421.57|425.84|421.74|425.55|421.45|18
1632396310000|2021-09-23 11:25:10|425.65|421.55|425.45|421.35|425.65|421.55|425.45|421.35|8
1632396320000|2021-09-23 11:25:20|425.48|421.38|425.62|421.52|425.62|421.52|425.48|421.38|11
1632396330000|2021-09-23 11:25:30|425.6|421.5|425.6|421.5|425.71|421.61|425.56|421.46|20
1632396340000|2021-09-23 11:25:40|425.62|421.52|425.65|421.55|425.77|421.67|425.6|421.5|14
1632396350000|2021-09-23 11:25:50|425.66|421.56|425.6|421.5|425.67|421.57|425.56|421.46|24
1632396360000|2021-09-23 11:26:00|425.63|421.53|425.93|421.83|425.93|421.83|425.6|421.5|19
1632396370000|2021-09-23 11:26:10|425.91|421.81|426.03|421.93|426.11|422.01|425.91|421.81|8
1632396380000|2021-09-23 11:26:20|426|421.9|426.21|422.11|426.28|422.18|426|421.9|17
1632396390000|2021-09-23 11:26:30|426.22|422.12|426.19|422.09|426.37|422.27|426.15|422.05|22
1632396400000|2021-09-23 11:26:40|426.15|422.05|426.2|422.1|426.26|422.16|426.15|422.05|19
1632396410000|2021-09-23 11:26:50|426.24|422.14|426.3|422.2|426.42|422.32|426.2|422.1|18
1632396420000|2021-09-23 11:27:00|426.35|422.25|426.68|422.58|426.73|422.63|426.35|422.25|16
1632396430000|2021-09-23 11:27:10|426.63|422.53|426.65|422.55|426.77|422.67|426.6|422.5|11
1632396440000|2021-09-23 11:27:20|426.64|422.54|426.66|422.56|426.74|422.64|426.64|422.54|9
1632396450000|2021-09-23 11:27:30|426.67|422.57|426.61|422.51|426.7|422.6|426.6|422.5|17
1632396460000|2021-09-23 11:27:40|426.6|422.5|426.53|422.43|426.69|422.59|426.5|422.4|13
1632396470000|2021-09-23 11:27:50|426.5|422.4|426.51|422.41|426.6|422.5|426.5|422.4|11
1632396480000|2021-09-23 11:28:00|426.46|422.36|426.48|422.38|426.53|422.43|426.42|422.32|14
1632396490000|2021-09-23 11:28:10|426.49|422.39|426.32|422.22|426.49|422.39|426.32|422.22|17
1632396500000|2021-09-23 11:28:20|426.22|422.12|426.24|422.14|426.28|422.18|426.22|422.12|8
1632396510000|2021-09-23 11:28:30|426.23|422.13|426.12|422.02|426.27|422.17|426.12|422.02|11
1632396520000|2021-09-23 11:28:40|426.1|422|426.04|421.94|426.15|422.05|426.04|421.94|7
1632396530000|2021-09-23 11:28:50|426.01|421.91|425.6|421.5|426.01|421.91|425.6|421.5|22
1632396540000|2021-09-23 11:29:00|425.64|421.54|425.64|421.54|425.76|421.66|425.6|421.5|14
1632396550000|2021-09-23 11:29:10|425.63|421.53|425.54|421.44|425.65|421.55|425.53|421.43|14
1632396560000|2021-09-23 11:29:20|425.53|421.43|425.55|421.45|425.6|421.5|425.48|421.38|15
1632396570000|2021-09-23 11:29:30|425.52|421.42|425.59|421.49|425.68|421.58|425.5|421.4|8
1632396580000|2021-09-23 11:29:40|425.61|421.51|425.52|421.42|425.69|421.59|425.52|421.42|19
1632396590000|2021-09-23 11:29:50|425.53|421.43|425.32|421.22|425.55|421.45|425.3|421.2|16
1632396600000|2021-09-23 11:30:00|425.31|421.21|425.31|421.21|425.43|421.33|425.3|421.2|15
1632396610000|2021-09-23 11:30:10|425.33|421.23|425.63|421.53|425.66|421.56|425.33|421.23|22
1632396620000|2021-09-23 11:30:20|425.64|421.54|425.63|421.53|425.7|421.6|425.6|421.5|9
1632396630000|2021-09-23 11:30:30|425.62|421.52|425.6|421.5|425.67|421.57|425.6|421.5|14
1632396640000|2021-09-23 11:30:40|425.65|421.55|425.65|421.55|425.72|421.62|425.6|421.5|8
1632396650000|2021-09-23 11:30:50|425.75|421.65|426.38|422.28|426.54|422.44|425.75|421.65|19
1632396660000|2021-09-23 11:31:00|426.41|422.31|426.65|422.55|426.66|422.56|426.35|422.25|25
1632396670000|2021-09-23 11:31:10|426.67|422.57|426.65|422.55|426.68|422.58|426.62|422.52|15
1632396680000|2021-09-23 11:31:20|426.64|422.54|426.62|422.52|426.71|422.61|426.61|422.51|13
1632396690000|2021-09-23 11:31:30|426.71|422.61|426.53|422.43|426.71|422.61|426.51|422.41|8
1632396700000|2021-09-23 11:31:40|426.51|422.41|426.36|422.26|426.51|422.41|426.36|422.26|11
1632396710000|2021-09-23 11:31:50|426.4|422.3|426.29|422.19|426.4|422.3|426.27|422.17|13
1632396720000|2021-09-23 11:32:00|426.3|422.2|426.1|422|426.31|422.21|426.1|422|16
1632396730000|2021-09-23 11:32:10|426.11|422.01|425.81|421.71|426.11|422.01|425.8|421.7|18
1632396740000|2021-09-23 11:32:20|425.8|421.7|425.81|421.71|425.92|421.82|425.7|421.6|15
1632396750000|2021-09-23 11:32:30|425.82|421.72|425.78|421.68|425.88|421.78|425.76|421.66|10
1632396760000|2021-09-23 11:32:40|425.8|421.7|425.91|421.81|425.91|421.81|425.7|421.6|15
1632396770000|2021-09-23 11:32:50|425.89|421.79|425.78|421.68|425.89|421.79|425.78|421.68|5
1632396780000|2021-09-23 11:33:00|425.8|421.7|425.84|421.74|425.85|421.75|425.68|421.58|11
1632396790000|2021-09-23 11:33:10|425.82|421.72|425.93|421.83|426.06|421.96|425.8|421.7|8
1632396800000|2021-09-23 11:33:20|425.92|421.82|425.93|421.83|426.04|421.94|425.9|421.8|11
1632396810000|2021-09-23 11:33:30|425.9|421.8|426.11|422.01|426.11|422.01|425.9|421.8|8
1632396820000|2021-09-23 11:33:40|426.09|421.99|426.19|422.09|426.19|422.09|426.09|421.99|11
1632396830000|2021-09-23 11:33:50|426.18|422.08|426.12|422.02|426.18|422.08|426.12|422.02|14
1632396840000|2021-09-23 11:34:00|426.13|422.03|426.35|422.25|426.42|422.32|426.13|422.03|22
1632396850000|2021-09-23 11:34:10|426.34|422.24|426.31|422.21|426.36|422.26|426.3|422.2|14
1632396860000|2021-09-23 11:34:20|426.36|422.26|426.07|421.97|426.37|422.27|425.99|421.89|28
1632396870000|2021-09-23 11:34:30|426.08|421.98|426.11|422.01|426.17|422.07|426|421.9|19
1632396880000|2021-09-23 11:34:40|426.12|422.02|426.06|421.96|426.14|422.04|426|421.9|17
1632396890000|2021-09-23 11:34:50|426.05|421.95|426.42|422.32|426.42|422.32|426.02|421.92|13
1632396900000|2021-09-23 11:35:00|426.48|422.38|426.38|422.28|426.49|422.39|426.38|422.28|12
1632396910000|2021-09-23 11:35:10|426.37|422.27|426.35|422.25|426.42|422.32|426.34|422.24|14
1632396920000|2021-09-23 11:35:20|426.36|422.26|426.2|422.1|426.37|422.27|426.2|422.1|11
1632396930000|2021-09-23 11:35:30|426.26|422.16|426.32|422.22|426.32|422.22|426.2|422.1|8
1632396940000|2021-09-23 11:35:40|426.38|422.28|426.3|422.2|426.39|422.29|426.3|422.2|12
1632396950000|2021-09-23 11:35:50|426.34|422.24|426.32|422.22|426.34|422.24|426.3|422.2|9
1632396960000|2021-09-23 11:36:00|426.3|422.2|426.32|422.22|426.34|422.24|426.3|422.2|9
1632396970000|2021-09-23 11:36:10|426.33|422.23|426.16|422.06|426.33|422.23|426.15|422.05|14
1632396980000|2021-09-23 11:36:20|426.17|422.07|426.16|422.06|426.19|422.09|426.15|422.05|11
1632396990000|2021-09-23 11:36:30|426.18|422.08|426.14|422.04|426.18|422.08|426.1|422|15
1632397000000|2021-09-23 11:36:40|426.12|422.02|426.18|422.08|426.18|422.08|426.12|422.02|11
1632397010000|2021-09-23 11:36:50|426.16|422.06|425.66|421.56|426.17|422.07|425.66|421.56|27
1632397020000|2021-09-23 11:37:00|425.72|421.62|425.62|421.52|425.72|421.62|425.6|421.5|18
1632397030000|2021-09-23 11:37:10|425.6|421.5|425.3|421.2|425.61|421.51|425.3|421.2|18
1632397040000|2021-09-23 11:37:20|425.31|421.21|425.21|421.11|425.31|421.21|425.1|421|20
1632397050000|2021-09-23 11:37:30|425.2|421.1|425.05|420.95|425.2|421.1|425.04|420.94|20
1632397060000|2021-09-23 11:37:40|425.2|421.1|425.22|421.12|425.23|421.13|425.2|421.1|10
1632397070000|2021-09-23 11:37:50|425.23|421.13|425.36|421.26|425.36|421.26|425.23|421.13|16
1632397080000|2021-09-23 11:38:00|425.42|421.32|425.34|421.24|425.45|421.35|425.31|421.21|10
1632397090000|2021-09-23 11:38:10|425.38|421.28|425.27|421.17|425.38|421.28|425.25|421.15|10
1632397100000|2021-09-23 11:38:20|425.26|421.16|425.02|420.92|425.26|421.16|424.96|420.86|19
1632397110000|2021-09-23 11:38:30|425.01|420.91|424.93|420.83|425.03|420.93|424.8|420.7|17
1632397120000|2021-09-23 11:38:40|424.94|420.84|424.84|420.74|424.98|420.88|424.8|420.7|19
1632397130000|2021-09-23 11:38:50|424.85|420.75|424.8|420.7|425.01|420.91|424.8|420.7|17
1632397140000|2021-09-23 11:39:00|425.01|420.91|424.94|420.84|425.02|420.92|424.85|420.75|20
1632397150000|2021-09-23 11:39:10|424.93|420.83|424.94|420.84|425.14|421.04|424.91|420.81|18
1632397160000|2021-09-23 11:39:20|424.93|420.83|424.9|420.8|425|420.9|424.9|420.8|13
1632397170000|2021-09-23 11:39:30|424.98|420.88|424.98|420.88|425.03|420.93|424.93|420.83|16
1632397180000|2021-09-23 11:39:40|424.99|420.89|424.97|420.87|425.01|420.91|424.97|420.87|6
1632397190000|2021-09-23 11:39:50|424.96|420.86|424.34|420.24|424.96|420.86|424.3|420.2|29
1632397200000|2021-09-23 11:40:00|424.33|420.23|424.65|420.55|424.66|420.56|424.24|420.14|29
1632397210000|2021-09-23 11:40:10|424.64|420.54|424.68|420.58|424.68|420.58|424.54|420.44|18
1632397220000|2021-09-23 11:40:20|424.67|420.57|424.86|420.76|424.9|420.8|424.6|420.5|18
1632397230000|2021-09-23 11:40:30|424.87|420.77|425.03|420.93|425.03|420.93|424.84|420.74|16
1632397240000|2021-09-23 11:40:40|425.16|421.06|425.11|421.01|425.16|421.06|425|420.9|14
1632397250000|2021-09-23 11:40:50|425.12|421.02|425.08|420.98|425.12|421.02|425.06|420.96|10
1632397260000|2021-09-23 11:41:00|425.09|420.99|424.87|420.77|425.11|421.01|424.87|420.77|17
1632397270000|2021-09-23 11:41:10|424.86|420.76|424.95|420.85|425.05|420.95|424.83|420.73|27
1632397280000|2021-09-23 11:41:20|424.85|420.75|424.6|420.5|424.95|420.85|424.6|420.5|24
1632397290000|2021-09-23 11:41:30|424.58|420.48|424.63|420.53|424.67|420.57|424.58|420.48|11
1632397300000|2021-09-23 11:41:40|424.6|420.5|425.11|421.01|425.22|421.12|424.6|420.5|27
1632397310000|2021-09-23 11:41:50|425.12|421.02|425.04|420.94|425.12|421.02|425.02|420.92|21
1632397320000|2021-09-23 11:42:00|425.05|420.95|425.05|420.95|425.15|421.05|425|420.9|19
1632397330000|2021-09-23 11:42:10|425.13|421.03|424.72|420.62|425.13|421.03|424.72|420.62|18
1632397340000|2021-09-23 11:42:20|424.73|420.63|424.93|420.83|424.94|420.84|424.73|420.63|8
1632397350000|2021-09-23 11:42:30|424.9|420.8|425|420.9|425.21|421.11|424.9|420.8|15
1632397360000|2021-09-23 11:42:40|425.11|421.01|425.38|421.28|425.45|421.35|425.11|421.01|24
1632397370000|2021-09-23 11:42:50|425.43|421.33|425.53|421.43|425.57|421.47|425.4|421.3|13
1632397380000|2021-09-23 11:43:00|425.5|421.4|425.35|421.25|425.5|421.4|425.32|421.22|17
1632397390000|2021-09-23 11:43:10|425.45|421.35|425.45|421.35|425.49|421.39|425.3|421.2|15
1632397400000|2021-09-23 11:43:20|425.55|421.45|425.51|421.41|425.57|421.47|425.5|421.4|12
1632397410000|2021-09-23 11:43:30|425.45|421.35|425.33|421.23|425.45|421.35|425.29|421.19|14
1632397420000|2021-09-23 11:43:40|425.32|421.22|425.25|421.15|425.41|421.31|425.25|421.15|9
1632397430000|2021-09-23 11:43:50|425.3|421.2|425.55|421.45|425.56|421.46|425.3|421.2|16
1632397440000|2021-09-23 11:44:00|425.4|421.3|425.42|421.32|425.44|421.34|425.34|421.24|16
1632397450000|2021-09-23 11:44:10|425.43|421.33|425.4|421.3|425.44|421.34|425.4|421.3|12
1632397460000|2021-09-23 11:44:20|425.41|421.31|425.34|421.24|425.42|421.32|425.33|421.23|7
1632397470000|2021-09-23 11:44:30|425.33|421.23|425.09|420.99|425.33|421.23|425.09|420.99|13
1632397480000|2021-09-23 11:44:40|425.06|420.96|425.02|420.92|425.06|420.96|424.81|420.71|26
1632397490000|2021-09-23 11:44:50|425.03|420.93|425.02|420.92|425.04|420.94|425|420.9|8
1632397500000|2021-09-23 11:45:00|425|420.9|424.45|420.35|425.02|420.92|424.45|420.35|26
1632397510000|2021-09-23 11:45:10|424.4|420.3|423.96|419.86|424.4|420.3|423.92|419.82|27
1632397520000|2021-09-23 11:45:20|423.95|419.85|423.81|419.71|423.96|419.86|423.7|419.6|17
1632397530000|2021-09-23 11:45:30|423.8|419.7|423.77|419.67|423.84|419.74|423.77|419.67|14
1632397540000|2021-09-23 11:45:40|423.74|419.64|423.66|419.56|423.85|419.75|423.66|419.56|17
1632397550000|2021-09-23 11:45:50|423.63|419.53|423.4|419.3|423.64|419.54|423.4|419.3|21
1632397560000|2021-09-23 11:46:00|423.41|419.31|423.27|419.17|423.48|419.38|423.27|419.17|22
1632397570000|2021-09-23 11:46:10|423.28|419.18|422.48|418.38|423.28|419.18|422.34|418.24|29
1632397580000|2021-09-23 11:46:20|422.49|418.39|422.51|418.41|422.53|418.43|422.4|418.3|22
1632397590000|2021-09-23 11:46:30|422.37|418.27|422.72|418.62|422.73|418.63|422.35|418.25|23
1632397600000|2021-09-23 11:46:40|422.77|418.67|422.75|418.65|423.04|418.94|422.7|418.6|32
1632397610000|2021-09-23 11:46:50|422.76|418.66|422.68|418.58|422.81|418.71|422.66|418.56|17
1632397620000|2021-09-23 11:47:00|422.65|418.55|422.55|418.45|422.66|418.56|422.4|418.3|16
1632397630000|2021-09-23 11:47:10|422.53|418.43|422.5|418.4|422.59|418.49|422.49|418.39|7
1632397640000|2021-09-23 11:47:20|422.37|418.27|422.4|418.3|422.45|418.35|422.29|418.19|9
1632397650000|2021-09-23 11:47:30|422.5|418.4|422.49|418.39|422.59|418.49|422.42|418.32|18
1632397660000|2021-09-23 11:47:40|422.44|418.34|423.02|418.92|423.02|418.92|422.4|418.3|17
1632397670000|2021-09-23 11:47:50|423.01|418.91|423|418.9|423.17|419.07|422.95|418.85|32
1632397680000|2021-09-23 11:48:00|423.02|418.92|423.1|419|423.12|419.02|423|418.9|16
1632397690000|2021-09-23 11:48:10|423.12|419.02|423.05|418.95|423.25|419.15|423|418.9|21
1632397700000|2021-09-23 11:48:20|422.9|418.8|422.67|418.57|422.93|418.83|422.67|418.57|16
1632397710000|2021-09-23 11:48:30|422.77|418.67|422.51|418.41|422.77|418.67|422.5|418.4|19
1632397720000|2021-09-23 11:48:40|422.55|418.45|422.5|418.4|422.55|418.45|422.45|418.35|8
1632397730000|2021-09-23 11:48:50|422.63|418.53|422.36|418.26|422.67|418.57|422.36|418.26|13
1632397740000|2021-09-23 11:49:00|422.33|418.23|422.36|418.26|422.5|418.4|422.2|418.1|12
1632397750000|2021-09-23 11:49:10|422.4|418.3|422.33|418.23|422.52|418.42|422.33|418.23|13
1632397760000|2021-09-23 11:49:20|422.3|418.2|422.34|418.24|422.7|418.6|422.3|418.2|23
1632397770000|2021-09-23 11:49:30|422.35|418.25|421.81|417.71|422.42|418.32|421.81|417.71|14
1632397780000|2021-09-23 11:49:40|421.8|417.7|421.95|417.85|421.95|417.85|421.53|417.43|27
1632397790000|2021-09-23 11:49:50|421.96|417.86|422.12|418.02|422.12|418.02|421.92|417.82|18
1632397800000|2021-09-23 11:50:00|422.07|417.97|421.92|417.82|422.18|418.08|421.83|417.73|25
1632397810000|2021-09-23 11:50:10|421.99|417.89|421.9|417.8|421.99|417.89|421.8|417.7|26
1632397820000|2021-09-23 11:50:20|421.92|417.82|421.95|417.85|422.06|417.96|421.8|417.7|15
1632397830000|2021-09-23 11:50:30|421.96|417.86|421.95|417.85|422.09|417.99|421.8|417.7|24
1632397840000|2021-09-23 11:50:40|422.07|417.97|421.98|417.88|422.07|417.97|421.91|417.81|18
1632397850000|2021-09-23 11:50:50|422.11|418.01|421.98|417.88|422.11|418.01|421.9|417.8|12
1632397860000|2021-09-23 11:51:00|422|417.9|422.03|417.93|422.13|418.03|421.98|417.88|18
1632397870000|2021-09-23 11:51:10|422.08|417.98|421.91|417.81|422.11|418.01|421.9|417.8|14
1632397880000|2021-09-23 11:51:20|421.9|417.8|421.78|417.68|422.04|417.94|421.59|417.49|31
1632397890000|2021-09-23 11:51:30|421.88|417.78|421.59|417.49|421.88|417.78|421.49|417.39|26
1632397900000|2021-09-23 11:51:40|421.58|417.48|421.66|417.56|421.88|417.78|421.55|417.45|25
1632397910000|2021-09-23 11:51:50|421.73|417.63|421.7|417.6|421.91|417.81|421.6|417.5|25
1632397920000|2021-09-23 11:52:00|421.64|417.54|421.84|417.74|421.84|417.74|421.55|417.45|17
1632397930000|2021-09-23 11:52:10|421.8|417.7|421.99|417.89|422.05|417.95|421.8|417.7|25
1632397940000|2021-09-23 11:52:20|421.97|417.87|422.01|417.91|422.01|417.91|421.88|417.78|16
1632397950000|2021-09-23 11:52:30|422.03|417.93|421.98|417.88|422.06|417.96|421.94|417.84|19
1632397960000|2021-09-23 11:52:40|421.94|417.84|421.78|417.68|422.09|417.99|421.78|417.68|18
1632397970000|2021-09-23 11:52:50|421.74|417.64|422.04|417.94|422.12|418.02|421.7|417.6|13
1632397980000|2021-09-23 11:53:00|422.1|418|422.32|418.22|422.32|418.22|422.08|417.98|23
1632397990000|2021-09-23 11:53:10|422.33|418.23|422.42|418.32|422.45|418.35|422.3|418.2|21
1632398000000|2021-09-23 11:53:20|422.43|418.33|422.37|418.27|422.51|418.41|422.37|418.27|19
1632398010000|2021-09-23 11:53:30|422.49|418.39|422.4|418.3|422.57|418.47|422.4|418.3|13
1632398020000|2021-09-23 11:53:40|422.43|418.33|422.43|418.33|422.61|418.51|422.43|418.33|17
1632398030000|2021-09-23 11:53:50|422.44|418.34|422.83|418.73|422.83|418.73|422.43|418.33|27
1632398040000|2021-09-23 11:54:00|422.84|418.74|422.83|418.73|422.92|418.82|422.75|418.65|24
1632398050000|2021-09-23 11:54:10|422.82|418.72|422.87|418.77|422.89|418.79|422.78|418.68|11
1632398060000|2021-09-23 11:54:20|422.89|418.79|422.7|418.6|422.89|418.79|422.69|418.59|17
1632398070000|2021-09-23 11:54:30|422.64|418.54|422.58|418.48|422.74|418.64|422.58|418.48|14
1632398080000|2021-09-23 11:54:40|422.6|418.5|422.33|418.23|422.64|418.54|422.31|418.21|20
1632398090000|2021-09-23 11:54:50|422.32|418.22|422.26|418.16|422.33|418.23|422.26|418.16|7
1632398100000|2021-09-23 11:55:00|422.28|418.18|422.2|418.1|422.31|418.21|422.2|418.1|12
1632398110000|2021-09-23 11:55:10|422.27|418.17|422.55|418.45|422.55|418.45|422.23|418.13|24
1632398120000|2021-09-23 11:55:20|422.63|418.53|422.71|418.61|422.76|418.66|422.6|418.5|16
1632398130000|2021-09-23 11:55:30|422.7|418.6|423.06|418.96|423.07|418.97|422.7|418.6|20
1632398140000|2021-09-23 11:55:40|423.03|418.93|422.69|418.59|423.04|418.94|422.65|418.55|24
1632398150000|2021-09-23 11:55:50|422.7|418.6|422.9|418.8|423|418.9|422.67|418.57|21
1632398160000|2021-09-23 11:56:00|422.94|418.84|422.88|418.78|422.94|418.84|422.75|418.65|22
1632398170000|2021-09-23 11:56:10|422.86|418.76|423.04|418.94|423.04|418.94|422.85|418.75|19
1632398180000|2021-09-23 11:56:20|423.02|418.92|423.15|419.05|423.24|419.14|423.02|418.92|14
1632398190000|2021-09-23 11:56:30|423.17|419.07|423.21|419.11|423.31|419.21|423.16|419.06|17
1632398200000|2021-09-23 11:56:40|423.26|419.16|423.37|419.27|423.55|419.45|423.25|419.15|26
1632398210000|2021-09-23 11:56:50|423.36|419.26|423.3|419.2|423.44|419.34|423.3|419.2|17
1632398220000|2021-09-23 11:57:00|423.32|419.22|423.54|419.44|423.54|419.44|423.3|419.2|17
1632398230000|2021-09-23 11:57:10|423.55|419.45|423.34|419.24|423.55|419.45|423.3|419.2|21
1632398240000|2021-09-23 11:57:20|423.35|419.25|423.27|419.17|423.37|419.27|423.22|419.12|20
1632398250000|2021-09-23 11:57:30|423.29|419.19|423.48|419.38|423.49|419.39|423.25|419.15|16
1632398260000|2021-09-23 11:57:40|423.49|419.39|423.38|419.28|423.51|419.41|423.36|419.26|15
1632398270000|2021-09-23 11:57:50|423.35|419.25|423.36|419.26|423.38|419.28|423.35|419.25|9
1632398280000|2021-09-23 11:58:00|423.39|419.29|423.25|419.15|423.43|419.33|423.25|419.15|15
1632398290000|2021-09-23 11:58:10|423.24|419.14|423.24|419.14|423.34|419.24|423.14|419.04|16
1632398300000|2021-09-23 11:58:20|423.25|419.15|423.23|419.13|423.25|419.15|423.22|419.12|7
1632398310000|2021-09-23 11:58:30|423.2|419.1|423.13|419.03|423.26|419.16|423.12|419.02|14
1632398320000|2021-09-23 11:58:40|423.12|419.02|423.05|418.95|423.17|419.07|423.01|418.91|19
1632398330000|2021-09-23 11:58:50|423.06|418.96|423.06|418.96|423.09|418.99|423.01|418.91|14
1632398340000|2021-09-23 11:59:00|423.12|419.02|423.13|419.03|423.25|419.15|423|418.9|16
1632398350000|2021-09-23 11:59:10|423.11|419.01|423.2|419.1|423.22|419.12|423.1|419|7
1632398360000|2021-09-23 11:59:20|423.21|419.11|423.21|419.11|423.23|419.13|423.17|419.07|11
1632398370000|2021-09-23 11:59:30|423.2|419.1|423.18|419.08|423.21|419.11|423.18|419.08|6
1632398380000|2021-09-23 11:59:40|423.19|419.09|423.51|419.41|423.56|419.46|423.19|419.09|13
1632398390000|2021-09-23 11:59:50|423.52|419.42|423.73|419.63|423.73|419.63|423.4|419.3|27
1632398400000|2021-09-23 12:00:00|423.71|419.61|423.63|419.53|423.87|419.77|423.63|419.53|28
1632398410000|2021-09-23 12:00:10|423.66|419.56|423.37|419.27|423.66|419.56|423.37|419.27|21
1632398420000|2021-09-23 12:00:20|423.4|419.3|423.5|419.4|423.52|419.42|423.3|419.2|15
1632398430000|2021-09-23 12:00:30|423.52|419.42|423.35|419.25|423.52|419.42|423.32|419.22|19
1632398440000|2021-09-23 12:00:40|423.32|419.22|423.33|419.23|423.44|419.34|423.3|419.2|18
1632398450000|2021-09-23 12:00:50|423.39|419.29|423.12|419.02|423.39|419.29|423.12|419.02|18
1632398460000|2021-09-23 12:01:00|423.15|419.05|423.14|419.04|423.22|419.12|423.14|419.04|18
1632398470000|2021-09-23 12:01:10|423.13|419.03|423.1|419|423.14|419.04|423.1|419|6
1632398480000|2021-09-23 12:01:20|423.17|419.07|423.74|419.64|423.82|419.72|423.17|419.07|17
1632398490000|2021-09-23 12:01:30|423.72|419.62|423.92|419.82|424.03|419.93|423.72|419.62|14
1632398500000|2021-09-23 12:01:40|423.9|419.8|424.4|420.3|424.4|420.3|423.9|419.8|21
1632398510000|2021-09-23 12:01:50|424.3|420.2|424.9|420.8|424.9|420.8|424.3|420.2|27
1632398520000|2021-09-23 12:02:00|424.87|420.77|424.8|420.7|424.87|420.77|424.72|420.62|17
1632398530000|2021-09-23 12:02:10|424.82|420.72|424.96|420.86|424.98|420.88|424.8|420.7|22
1632398540000|2021-09-23 12:02:20|425.12|421.02|425.48|421.38|425.54|421.44|425.06|420.96|32
1632398550000|2021-09-23 12:02:30|425.41|421.31|425.56|421.46|425.62|421.52|425.32|421.22|27
1632398560000|2021-09-23 12:02:40|425.47|421.37|425.53|421.43|425.81|421.71|425.4|421.3|26
1632398570000|2021-09-23 12:02:50|425.51|421.41|425.51|421.41|425.53|421.43|425.3|421.2|22
1632398580000|2021-09-23 12:03:00|425.4|421.3|425.1|421|425.56|421.46|425.1|421|22
1632398590000|2021-09-23 12:03:10|425.13|421.03|425.12|421.02|425.25|421.15|425.1|421|24
1632398600000|2021-09-23 12:03:20|425.13|421.03|424.8|420.7|425.22|421.12|424.8|420.7|24
1632398610000|2021-09-23 12:03:30|424.81|420.71|424.87|420.77|424.93|420.83|424.81|420.71|19
1632398620000|2021-09-23 12:03:40|424.91|420.81|424.86|420.76|424.91|420.81|424.82|420.72|13
1632398630000|2021-09-23 12:03:50|424.85|420.75|424.8|420.7|424.9|420.8|424.8|420.7|11
1632398640000|2021-09-23 12:04:00|424.9|420.8|424.65|420.55|424.92|420.82|424.48|420.38|30
1632398650000|2021-09-23 12:04:10|424.6|420.5|424.41|420.31|424.65|420.55|424.3|420.2|19
1632398660000|2021-09-23 12:04:20|424.45|420.35|424.33|420.23|424.45|420.35|424.3|420.2|14
1632398670000|2021-09-23 12:04:30|424.37|420.27|423.75|419.65|424.37|420.27|423.7|419.6|24
1632398680000|2021-09-23 12:04:40|423.71|419.61|423.39|419.29|423.73|419.63|423.39|419.29|31
1632398690000|2021-09-23 12:04:50|423.41|419.31|423.32|419.22|423.45|419.35|423.32|419.22|24
1632398700000|2021-09-23 12:05:00|423.36|419.26|423.1|419|423.36|419.26|423.1|419|24
1632398710000|2021-09-23 12:05:10|423.03|418.93|422.45|418.35|423.05|418.95|422.36|418.26|31
1632398720000|2021-09-23 12:05:20|422.43|418.33|422.69|418.59|422.69|418.59|422.42|418.32|24
1632398730000|2021-09-23 12:05:30|422.78|418.68|422.59|418.49|422.88|418.78|422.56|418.46|23
1632398740000|2021-09-23 12:05:40|422.52|418.42|422.63|418.53|422.83|418.73|422.52|418.42|22
1632398750000|2021-09-23 12:05:50|422.62|418.52|422.53|418.43|422.62|418.52|422.41|418.31|17
1632398760000|2021-09-23 12:06:00|422.54|418.44|422.9|418.8|422.93|418.83|422.54|418.44|18
1632398770000|2021-09-23 12:06:10|422.92|418.82|422.85|418.75|422.97|418.87|422.66|418.56|32
1632398780000|2021-09-23 12:06:20|422.82|418.72|423.01|418.91|423.03|418.93|422.81|418.71|16
1632398790000|2021-09-23 12:06:30|423.02|418.92|423.24|419.14|423.25|419.15|423.02|418.92|20
1632398800000|2021-09-23 12:06:40|423.23|419.13|423.63|419.53|423.7|419.6|423.23|419.13|24
1632398810000|2021-09-23 12:06:50|423.76|419.66|423.71|419.61|423.77|419.67|423.66|419.56|15
1632398820000|2021-09-23 12:07:00|423.66|419.56|423.38|419.28|423.79|419.69|423.38|419.28|16
1632398830000|2021-09-23 12:07:10|423.41|419.31|422.97|418.87|423.41|419.31|422.9|418.8|27
1632398840000|2021-09-23 12:07:20|422.98|418.88|423.17|419.07|423.34|419.24|422.94|418.84|17
1632398850000|2021-09-23 12:07:30|423.08|418.98|423.35|419.25|423.42|419.32|423.08|418.98|22
1632398860000|2021-09-23 12:07:40|423.36|419.26|423.36|419.26|423.64|419.54|423.36|419.26|25
1632398870000|2021-09-23 12:07:50|423.25|419.15|423.04|418.94|423.26|419.16|423.04|418.94|17
1632398880000|2021-09-23 12:08:00|423.03|418.93|422.88|418.78|423.03|418.93|422.83|418.73|18
1632398890000|2021-09-23 12:08:10|422.84|418.74|422.93|418.83|422.99|418.89|422.82|418.72|10
1632398900000|2021-09-23 12:08:20|422.92|418.82|423.01|418.91|423.01|418.91|422.8|418.7|15
1632398910000|2021-09-23 12:08:30|422.91|418.81|423.02|418.92|423.09|418.99|422.91|418.81|14
1632398920000|2021-09-23 12:08:40|423|418.9|422.85|418.75|423|418.9|422.82|418.72|19
1632398930000|2021-09-23 12:08:50|422.89|418.79|423.42|419.32|423.47|419.37|422.89|418.79|20
1632398940000|2021-09-23 12:09:00|423.41|419.31|423.44|419.34|423.44|419.34|423.08|418.98|22
1632398950000|2021-09-23 12:09:10|423.43|419.33|423.63|419.53|423.64|419.54|423.4|419.3|14
1632398960000|2021-09-23 12:09:20|423.56|419.46|423.72|419.62|423.73|419.63|423.5|419.4|22
1632398970000|2021-09-23 12:09:30|423.7|419.6|423.77|419.67|423.78|419.68|423.7|419.6|10
1632398980000|2021-09-23 12:09:40|423.78|419.68|423.86|419.76|424.01|419.91|423.75|419.65|10
1632398990000|2021-09-23 12:09:50|423.88|419.78|424.42|420.32|424.43|420.33|423.8|419.7|30
1632399000000|2021-09-23 12:10:00|424.43|420.33|424.12|420.02|424.47|420.37|424.11|420.01|26
1632399010000|2021-09-23 12:10:10|424.1|420|423.83|419.73|424.13|420.03|423.81|419.71|29
1632399020000|2021-09-23 12:10:20|423.79|419.69|423.85|419.75|423.88|419.78|423.68|419.58|25
1632399030000|2021-09-23 12:10:30|423.82|419.72|423.51|419.41|423.84|419.74|423.46|419.36|28
1632399040000|2021-09-23 12:10:40|423.5|419.4|423.3|419.2|423.5|419.4|423.23|419.13|20
1632399050000|2021-09-23 12:10:50|423.31|419.21|423.25|419.15|423.31|419.21|423.16|419.06|16
1632399060000|2021-09-23 12:11:00|423.26|419.16|423.25|419.15|423.29|419.19|423.1|419|19
1632399070000|2021-09-23 12:11:10|423.29|419.19|423.23|419.13|423.29|419.19|423.21|419.11|13
1632399080000|2021-09-23 12:11:20|423.22|419.12|423.15|419.05|423.25|419.15|423.14|419.04|15
1632399090000|2021-09-23 12:11:30|423.1|419|422.98|418.88|423.15|419.05|422.98|418.88|10
1632399100000|2021-09-23 12:11:40|423.1|419|423.29|419.19|423.43|419.33|423.1|419|22
1632399110000|2021-09-23 12:11:50|423.33|419.23|423.12|419.02|423.41|419.31|423.12|419.02|19
1632399120000|2021-09-23 12:12:00|423.06|418.96|423.16|419.06|423.18|419.08|423.06|418.96|14
1632399130000|2021-09-23 12:12:10|423.15|419.05|422.9|418.8|423.15|419.05|422.84|418.74|21
1632399140000|2021-09-23 12:12:20|422.89|418.79|422.74|418.64|422.9|418.8|422.74|418.64|14
1632399150000|2021-09-23 12:12:30|422.73|418.63|422.81|418.71|422.83|418.73|422.72|418.62|26
1632399160000|2021-09-23 12:12:40|422.89|418.79|423.17|419.07|423.29|419.19|422.86|418.76|21
1632399170000|2021-09-23 12:12:50|423.18|419.08|423.05|418.95|423.27|419.17|423.05|418.95|15
1632399180000|2021-09-23 12:13:00|423.03|418.93|422.91|418.81|423.07|418.97|422.85|418.75|21
1632399190000|2021-09-23 12:13:10|422.92|418.82|422.98|418.88|422.99|418.89|422.88|418.78|23
1632399200000|2021-09-23 12:13:20|422.97|418.87|423.12|419.02|423.13|419.03|422.97|418.87|11
1632399210000|2021-09-23 12:13:30|423.11|419.01|423.12|419.02|423.14|419.04|423.04|418.94|20
1632399220000|2021-09-23 12:13:40|423.21|419.11|423.41|419.31|423.46|419.36|423.21|419.11|20
1632399230000|2021-09-23 12:13:50|423.45|419.35|423.47|419.37|423.47|419.37|423.41|419.31|13
1632399240000|2021-09-23 12:14:00|423.43|419.33|423.35|419.25|423.53|419.43|423.35|419.25|20
1632399250000|2021-09-23 12:14:10|423.34|419.24|423.33|419.23|423.37|419.27|423.32|419.22|11
1632399260000|2021-09-23 12:14:20|423.32|419.22|423.38|419.28|423.42|419.32|423.32|419.22|15
1632399270000|2021-09-23 12:14:30|423.39|419.29|423.36|419.26|423.45|419.35|423.36|419.26|11
1632399280000|2021-09-23 12:14:40|423.37|419.27|423.25|419.15|423.42|419.32|423.25|419.15|9
1632399290000|2021-09-23 12:14:50|423.24|419.14|423.14|419.04|423.24|419.14|423.08|418.98|11
1632399300000|2021-09-23 12:15:00|423.15|419.05|423.22|419.12|423.29|419.19|423.15|419.05|22
1632399310000|2021-09-23 12:15:10|423.23|419.13|423.23|419.13|423.26|419.16|423.15|419.05|23
1632399320000|2021-09-23 12:15:20|423.28|419.18|423.33|419.23|423.39|419.29|423.25|419.15|20
1632399330000|2021-09-23 12:15:30|423.31|419.21|423.24|419.14|423.31|419.21|423.19|419.09|19
1632399340000|2021-09-23 12:15:40|423.22|419.12|423.32|419.22|423.36|419.26|423.22|419.12|17
1632399350000|2021-09-23 12:15:50|423.41|419.31|423.7|419.6|423.7|419.6|423.41|419.31|13
1632399360000|2021-09-23 12:16:00|423.69|419.59|424.11|420.01|424.11|420.01|423.69|419.59|22
1632399370000|2021-09-23 12:16:10|424.08|419.98|424.12|420.02|424.12|420.02|423.95|419.85|20
1632399380000|2021-09-23 12:16:20|424.11|420.01|424.07|419.97|424.15|420.05|424.05|419.95|21
1632399390000|2021-09-23 12:16:30|424.06|419.96|424.22|420.12|424.22|420.12|424.06|419.96|14
1632399400000|2021-09-23 12:16:40|424.2|420.1|424.35|420.25|424.41|420.31|424.2|420.1|13
1632399410000|2021-09-23 12:16:50|424.37|420.27|424.67|420.57|424.67|420.57|424.36|420.26|19
1632399420000|2021-09-23 12:17:00|424.69|420.59|424.58|420.48|424.69|420.59|424.58|420.48|17
1632399430000|2021-09-23 12:17:10|424.53|420.43|424.6|420.5|424.63|420.53|424.4|420.3|30
1632399440000|2021-09-23 12:17:20|424.59|420.49|424.47|420.37|424.59|420.49|424.42|420.32|18
1632399450000|2021-09-23 12:17:30|424.42|420.32|424.2|420.1|424.45|420.35|424.2|420.1|21
1632399460000|2021-09-23 12:17:40|424.19|420.09|424.03|419.93|424.19|420.09|424.03|419.93|16
1632399470000|2021-09-23 12:17:50|424.02|419.92|423.88|419.78|424.02|419.92|423.88|419.78|14
1632399480000|2021-09-23 12:18:00|423.91|419.81|423.96|419.86|423.96|419.86|423.88|419.78|10
1632399490000|2021-09-23 12:18:10|423.91|419.81|424.01|419.91|424.1|420|423.91|419.81|21
1632399500000|2021-09-23 12:18:20|424.05|419.95|424|419.9|424.05|419.95|424|419.9|14
1632399510000|2021-09-23 12:18:30|424.04|419.94|424.23|420.13|424.27|420.17|424.01|419.91|18
1632399520000|2021-09-23 12:18:40|424.24|420.14|424.6|420.5|424.68|420.58|424.24|420.14|20
1632399530000|2021-09-23 12:18:50|424.59|420.49|424.5|420.4|424.59|420.49|424.5|420.4|6
1632399540000|2021-09-23 12:19:00|424.49|420.39|424.23|420.13|424.49|420.39|424.2|420.1|13
1632399550000|2021-09-23 12:19:10|424.24|420.14|423.8|419.7|424.24|420.14|423.8|419.7|20
1632399560000|2021-09-23 12:19:20|423.79|419.69|423.62|419.52|423.85|419.75|423.62|419.52|20
1632399570000|2021-09-23 12:19:30|423.63|419.53|423.55|419.45|423.63|419.53|423.55|419.45|12
1632399580000|2021-09-23 12:19:40|423.56|419.46|423.49|419.39|423.56|419.46|423.49|419.39|12
1632399590000|2021-09-23 12:19:50|423.5|419.4|423.5|419.4|423.5|419.4|423.49|419.39|3
1632399600000|2021-09-23 12:20:00|423.48|419.38|423.41|419.31|423.5|419.4|423.36|419.26|11
1632399610000|2021-09-23 12:20:10|423.35|419.25|423.19|419.09|423.39|419.29|423.16|419.06|22
1632399620000|2021-09-23 12:20:20|423.12|419.02|423.07|418.97|423.15|419.05|422.98|418.88|21
1632399630000|2021-09-23 12:20:30|423.12|419.02|422.9|418.8|423.12|419.02|422.87|418.77|17
1632399640000|2021-09-23 12:20:40|422.89|418.79|422.8|418.7|422.9|418.8|422.8|418.7|7
1632399650000|2021-09-23 12:20:50|422.79|418.69|422.72|418.62|422.8|418.7|422.72|418.62|7
1632399660000|2021-09-23 12:21:00|422.73|418.63|423.02|418.92|423.02|418.92|422.71|418.61|14
1632399670000|2021-09-23 12:21:10|423.07|418.97|423.4|419.3|423.52|419.42|423.07|418.97|24
1632399680000|2021-09-23 12:21:20|423.39|419.29|422.9|418.8|423.39|419.29|422.89|418.79|22
1632399690000|2021-09-23 12:21:30|422.91|418.81|422.63|418.53|422.95|418.85|422.63|418.53|18
1632399700000|2021-09-23 12:21:40|422.62|418.52|422.73|418.63|422.77|418.67|422.62|418.52|18
1632399710000|2021-09-23 12:21:50|422.72|418.62|422.75|418.65|422.75|418.65|422.68|418.58|6
1632399720000|2021-09-23 12:22:00|422.71|418.61|422.68|418.58|422.72|418.62|422.59|418.49|27
1632399730000|2021-09-23 12:22:10|422.66|418.56|422.89|418.79|423.04|418.94|422.65|418.55|23
1632399740000|2021-09-23 12:22:20|422.88|418.78|422.68|418.58|422.88|418.78|422.65|418.55|26
1632399750000|2021-09-23 12:22:30|422.71|418.61|422.61|418.51|422.73|418.63|422.61|418.51|12
1632399760000|2021-09-23 12:22:40|422.63|418.53|423|418.9|423.01|418.91|422.63|418.53|15
1632399770000|2021-09-23 12:22:50|422.99|418.89|423.12|419.02|423.15|419.05|422.99|418.89|17
1632399780000|2021-09-23 12:23:00|423.13|419.03|423.46|419.36|423.48|419.38|423.1|419|19
1632399790000|2021-09-23 12:23:10|423.44|419.34|423.44|419.34|423.5|419.4|423.37|419.27|16
1632399800000|2021-09-23 12:23:20|423.45|419.35|423.41|419.31|423.46|419.36|423.38|419.28|18
1632399810000|2021-09-23 12:23:30|423.4|419.3|423.42|419.32|423.44|419.34|423.34|419.24|13
1632399820000|2021-09-23 12:23:40|423.4|419.3|423.4|419.3|423.41|419.31|423.38|419.28|9
1632399830000|2021-09-23 12:23:50|423.39|419.29|423.38|419.28|423.39|419.29|423.37|419.27|6
1632399840000|2021-09-23 12:24:00|423.39|419.29|423.18|419.08|423.39|419.29|423.12|419.02|22
1632399850000|2021-09-23 12:24:10|423.12|419.02|423.16|419.06|423.19|419.09|423.12|419.02|12
1632399860000|2021-09-23 12:24:20|423.14|419.04|423.13|419.03|423.17|419.07|423.1|419|21
1632399870000|2021-09-23 12:24:30|423.12|419.02|423.57|419.47|423.57|419.47|423.12|419.02|25
1632399880000|2021-09-23 12:24:40|423.55|419.45|423.54|419.44|423.61|419.51|423.42|419.32|26
1632399890000|2021-09-23 12:24:50|423.51|419.41|423.67|419.57|423.67|419.57|423.51|419.41|14
1632399900000|2021-09-23 12:25:00|423.65|419.55|423.86|419.76|423.91|419.81|423.65|419.55|24
1632399910000|2021-09-23 12:25:10|423.84|419.74|424.1|420|424.1|420|423.84|419.74|19
1632399920000|2021-09-23 12:25:20|424.08|419.98|424.13|420.03|424.14|420.04|423.98|419.88|18
1632399930000|2021-09-23 12:25:30|424.12|420.02|424.64|420.54|424.64|420.54|424.12|420.02|25
1632399940000|2021-09-23 12:25:40|424.62|420.52|424.84|420.74|424.85|420.75|424.62|420.52|18
1632399950000|2021-09-23 12:25:50|424.83|420.73|425.05|420.95|425.05|420.95|424.7|420.6|32
1632399960000|2021-09-23 12:26:00|425.12|421.02|425.02|420.92|425.12|421.02|424.9|420.8|19
1632399970000|2021-09-23 12:26:10|425.03|420.93|424.95|420.85|425.04|420.94|424.95|420.85|21
1632399980000|2021-09-23 12:26:20|424.94|420.84|425|420.9|425.03|420.93|424.88|420.78|18
1632399990000|2021-09-23 12:26:30|425.01|420.91|425.15|421.05|425.15|421.05|425.01|420.91|21
1632400000000|2021-09-23 12:26:40|425.16|421.06|425.1|421|425.17|421.07|425.09|420.99|15
1632400010000|2021-09-23 12:26:50|425.08|420.98|425.37|421.27|425.5|421.4|425.08|420.98|28
1632400020000|2021-09-23 12:27:00|425.43|421.33|425.42|421.32|425.45|421.35|425.4|421.3|14
1632400030000|2021-09-23 12:27:10|425.4|421.3|425.35|421.25|425.41|421.31|425.32|421.22|14
1632400040000|2021-09-23 12:27:20|425.34|421.24|425.13|421.03|425.34|421.24|425.09|420.99|15
1632400050000|2021-09-23 12:27:30|425.14|421.04|425.04|420.94|425.14|421.04|425|420.9|21
1632400060000|2021-09-23 12:27:40|425.06|420.96|424.94|420.84|425.06|420.96|424.94|420.84|17
1632400070000|2021-09-23 12:27:50|424.93|420.83|424.99|420.89|425.01|420.91|424.85|420.75|20
1632400080000|2021-09-23 12:28:00|425|420.9|424.83|420.73|425.01|420.91|424.83|420.73|17
1632400090000|2021-09-23 12:28:10|424.8|420.7|424.66|420.56|424.8|420.7|424.53|420.43|22
1632400100000|2021-09-23 12:28:20|424.65|420.55|424.73|420.63|424.74|420.64|424.6|420.5|18
1632400110000|2021-09-23 12:28:30|424.71|420.61|425.3|421.2|425.3|421.2|424.71|420.61|23
1632400120000|2021-09-23 12:28:40|425.29|421.19|425.07|420.97|425.34|421.24|425.04|420.94|21
1632400130000|2021-09-23 12:28:50|425.08|420.98|424.98|420.88|425.14|421.04|424.95|420.85|19
1632400140000|2021-09-23 12:29:00|424.99|420.89|424.98|420.88|425.04|420.94|424.97|420.87|18
1632400150000|2021-09-23 12:29:10|424.97|420.87|424.57|420.47|425|420.9|424.5|420.4|22
1632400160000|2021-09-23 12:29:20|424.59|420.49|424.63|420.53|424.63|420.53|424.57|420.47|10
1632400170000|2021-09-23 12:29:30|424.61|420.51|424.48|420.38|424.66|420.56|424.44|420.34|20
1632400180000|2021-09-23 12:29:40|424.44|420.34|424.84|420.74|424.86|420.76|424.44|420.34|15
1632400190000|2021-09-23 12:29:50|424.76|420.66|424.74|420.64|424.78|420.68|424.71|420.61|11
1632400200000|2021-09-23 12:30:00|424.76|420.66|424.63|420.53|424.81|420.71|424.61|420.51|19
1632400210000|2021-09-23 12:30:10|424.64|420.54|424.52|420.42|424.65|420.55|424.52|420.42|16
1632400220000|2021-09-23 12:30:20|424.51|420.41|424.71|420.61|424.71|420.61|424.5|420.4|16
1632400230000|2021-09-23 12:30:30|424.7|420.6|424.58|420.48|424.71|420.61|424.58|420.48|27
1632400240000|2021-09-23 12:30:40|424.59|420.49|424.49|420.39|424.59|420.49|424.48|420.38|11
1632400250000|2021-09-23 12:30:50|424.47|420.37|424.25|420.15|424.47|420.37|424.25|420.15|10
1632400260000|2021-09-23 12:31:00|424.24|420.14|424.03|419.93|424.27|420.17|423.96|419.86|29
1632400270000|2021-09-23 12:31:10|424.04|419.94|424.08|419.98|424.18|420.08|424.04|419.94|18
1632400280000|2021-09-23 12:31:20|424.07|419.97|424.2|420.1|424.21|420.11|424.02|419.92|25
1632400290000|2021-09-23 12:31:30|424.19|420.09|424.06|419.96|424.2|420.1|424.06|419.96|11
1632400300000|2021-09-23 12:31:40|424.07|419.97|423.99|419.89|424.09|419.99|423.99|419.89|16
1632400310000|2021-09-23 12:31:50|423.95|419.85|423.99|419.89|424.03|419.93|423.95|419.85|12
1632400320000|2021-09-23 12:32:00|424.1|420|424.12|420.02|424.19|420.09|424.1|420|14
1632400330000|2021-09-23 12:32:10|424.07|419.97|423.86|419.76|424.07|419.97|423.86|419.76|21
1632400340000|2021-09-23 12:32:20|423.85|419.75|423.79|419.69|423.91|419.81|423.79|419.69|19
1632400350000|2021-09-23 12:32:30|423.84|419.74|424.01|419.91|424.01|419.91|423.8|419.7|8
1632400360000|2021-09-23 12:32:40|424.02|419.92|423.88|419.78|424.02|419.92|423.87|419.77|13
1632400370000|2021-09-23 12:32:50|423.95|419.85|424.09|419.99|424.12|420.02|423.9|419.8|20
1632400380000|2021-09-23 12:33:00|424.07|419.97|424.58|420.48|424.6|420.5|424.07|419.97|22
1632400390000|2021-09-23 12:33:10|424.6|420.5|424.5|420.4|424.6|420.5|424.5|420.4|15
1632400400000|2021-09-23 12:33:20|424.49|420.39|424.62|420.52|424.62|420.52|424.42|420.32|19
1632400410000|2021-09-23 12:33:30|424.6|420.5|424.96|420.86|425.06|420.96|424.6|420.5|20
1632400420000|2021-09-23 12:33:40|424.99|420.89|425.1|421|425.1|421|424.97|420.87|15
1632400430000|2021-09-23 12:33:50|425.11|421.01|425.04|420.94|425.11|421.01|425.04|420.94|15
1632400440000|2021-09-23 12:34:00|425.03|420.93|425.11|421.01|425.11|421.01|424.82|420.72|24
1632400450000|2021-09-23 12:34:10|425.1|421|425.41|421.31|425.42|421.32|425.1|421|29
1632400460000|2021-09-23 12:34:20|425.42|421.32|425.59|421.49|425.62|421.52|425.4|421.3|20
1632400470000|2021-09-23 12:34:30|425.63|421.53|425.59|421.49|425.69|421.59|425.58|421.48|19
1632400480000|2021-09-23 12:34:40|425.61|421.51|425.42|421.32|425.61|421.51|425.42|421.32|17
1632400490000|2021-09-23 12:34:50|425.39|421.29|425.47|421.37|425.5|421.4|425.38|421.28|16
1632400500000|2021-09-23 12:35:00|425.48|421.38|425.14|421.04|425.48|421.38|425.12|421.02|20
1632400510000|2021-09-23 12:35:10|425.17|421.07|425.24|421.14|425.25|421.15|425.12|421.02|22
1632400520000|2021-09-23 12:35:20|425.25|421.15|425.14|421.04|425.28|421.18|425.13|421.03|22
1632400530000|2021-09-23 12:35:30|425.15|421.05|425.09|420.99|425.32|421.22|425.07|420.97|25
1632400540000|2021-09-23 12:35:40|425.1|421|425.21|421.11|425.23|421.13|425.1|421|12
1632400550000|2021-09-23 12:35:50|425.22|421.12|425.32|421.22|425.34|421.24|425.2|421.1|12
1632400560000|2021-09-23 12:36:00|425.33|421.23|425.14|421.04|425.33|421.23|425.14|421.04|16
1632400570000|2021-09-23 12:36:10|425.13|421.03|425.03|420.93|425.13|421.03|424.96|420.86|22
1632400580000|2021-09-23 12:36:20|425.02|420.92|424.98|420.88|425.02|420.92|424.92|420.82|11
1632400590000|2021-09-23 12:36:30|424.99|420.89|425.4|421.3|425.5|421.4|424.99|420.89|19
1632400600000|2021-09-23 12:36:40|425.38|421.28|425.47|421.37|425.51|421.41|425.38|421.28|11
1632400610000|2021-09-23 12:36:50|425.46|421.36|425.22|421.12|425.46|421.36|425.19|421.09|26
1632400620000|2021-09-23 12:37:00|425.21|421.11|425.34|421.24|425.43|421.33|425.21|421.11|23
1632400630000|2021-09-23 12:37:10|425.35|421.25|425.28|421.18|425.35|421.25|425.21|421.11|24
1632400640000|2021-09-23 12:37:20|425.29|421.19|425.45|421.35|425.5|421.4|425.29|421.19|24
1632400650000|2021-09-23 12:37:30|425.46|421.36|425.47|421.37|425.5|421.4|425.42|421.32|9
1632400660000|2021-09-23 12:37:40|425.48|421.38|425.59|421.49|425.59|421.49|425.48|421.38|6
1632400670000|2021-09-23 12:37:50|425.58|421.48|425.77|421.67|425.77|421.67|425.54|421.44|14
1632400680000|2021-09-23 12:38:00|425.75|421.65|425.79|421.69|426|421.9|425.72|421.62|25
1632400690000|2021-09-23 12:38:10|425.74|421.64|425.86|421.76|425.86|421.76|425.68|421.58|19
1632400700000|2021-09-23 12:38:20|425.83|421.73|425.82|421.72|425.9|421.8|425.77|421.67|22
1632400710000|2021-09-23 12:38:30|425.81|421.71|425.75|421.65|425.89|421.79|425.75|421.65|20
1632400720000|2021-09-23 12:38:40|425.76|421.66|425.75|421.65|425.77|421.67|425.71|421.61|21
1632400730000|2021-09-23 12:38:50|425.74|421.64|425.65|421.55|425.76|421.66|425.62|421.52|20
1632400740000|2021-09-23 12:39:00|425.67|421.57|425.74|421.64|425.79|421.69|425.66|421.56|17
1632400750000|2021-09-23 12:39:10|425.73|421.63|425.8|421.7|425.81|421.71|425.7|421.6|10
1632400760000|2021-09-23 12:39:20|425.81|421.71|425.78|421.68|425.89|421.79|425.78|421.68|14
1632400770000|2021-09-23 12:39:30|425.77|421.67|425.8|421.7|425.86|421.76|425.73|421.63|17
1632400780000|2021-09-23 12:39:40|425.81|421.71|425.68|421.58|425.81|421.71|425.66|421.56|16
1632400790000|2021-09-23 12:39:50|425.66|421.56|425.81|421.71|425.81|421.71|425.62|421.52|16
1632400800000|2021-09-23 12:40:00|425.82|421.72|425.8|421.7|425.82|421.72|425.8|421.7|3
1632400810000|2021-09-23 12:40:10|425.81|421.71|426.1|422|426.1|422|425.81|421.71|14
1632400820000|2021-09-23 12:40:20|426.11|422.01|426.12|422.02|426.19|422.09|426.09|421.99|13
1632400830000|2021-09-23 12:40:30|426.09|421.99|426.01|421.91|426.23|422.13|426|421.9|22
1632400840000|2021-09-23 12:40:40|426.02|421.92|426.13|422.03|426.13|422.03|426.02|421.92|10
1632400850000|2021-09-23 12:40:50|426.16|422.06|426.2|422.1|426.28|422.18|426.1|422|12
1632400860000|2021-09-23 12:41:00|426.22|422.12|426.5|422.4|426.5|422.4|426.15|422.05|22
1632400870000|2021-09-23 12:41:10|426.52|422.42|426.63|422.53|426.71|422.61|426.5|422.4|17
1632400880000|2021-09-23 12:41:20|426.64|422.54|426.76|422.66|426.8|422.7|426.61|422.51|18
1632400890000|2021-09-23 12:41:30|426.78|422.68|427.5|423.4|427.5|423.4|426.78|422.68|22
1632400900000|2021-09-23 12:41:40|427.56|423.46|427.55|423.45|428.05|423.95|427.45|423.35|34
1632400910000|2021-09-23 12:41:50|427.56|423.46|427.51|423.41|427.69|423.59|427.51|423.41|33
1632400920000|2021-09-23 12:42:00|427.55|423.45|427.57|423.47|427.85|423.75|427.47|423.37|29
1632400930000|2021-09-23 12:42:10|427.56|423.46|427.76|423.66|427.81|423.71|427.5|423.4|26
1632400940000|2021-09-23 12:42:20|427.69|423.59|427.72|423.62|427.76|423.66|427.5|423.4|24
1632400950000|2021-09-23 12:42:30|427.71|423.61|427.23|423.13|427.75|423.65|427.23|423.13|23
1632400960000|2021-09-23 12:42:40|427.18|423.08|427.43|423.33|427.43|423.33|427.07|422.97|32
1632400970000|2021-09-23 12:42:50|427.42|423.32|427.26|423.16|427.42|423.32|427.24|423.14|20
1632400980000|2021-09-23 12:43:00|427.25|423.15|427.01|422.91|427.26|423.16|426.99|422.89|20
1632400990000|2021-09-23 12:43:10|427|422.9|426.82|422.72|427.01|422.91|426.82|422.72|21
1632401000000|2021-09-23 12:43:20|426.81|422.71|427.11|423.01|427.11|423.01|426.78|422.68|24
1632401010000|2021-09-23 12:43:30|427.12|423.02|426.87|422.77|427.15|423.05|426.84|422.74|20
1632401020000|2021-09-23 12:43:40|426.86|422.76|426.84|422.74|426.94|422.84|426.83|422.73|22
1632401030000|2021-09-23 12:43:50|426.82|422.72|426.73|422.63|426.91|422.81|426.73|422.63|15
1632401040000|2021-09-23 12:44:00|426.72|422.62|426.85|422.75|426.97|422.87|426.71|422.61|15
1632401050000|2021-09-23 12:44:10|426.84|422.74|426.68|422.58|426.85|422.75|426.64|422.54|23
1632401060000|2021-09-23 12:44:20|426.66|422.56|426.65|422.55|426.75|422.65|426.64|422.54|21
1632401070000|2021-09-23 12:44:30|426.73|422.63|426.62|422.52|426.73|422.63|426.6|422.5|7
1632401080000|2021-09-23 12:44:40|426.64|422.54|426.4|422.3|426.64|422.54|426.36|422.26|12
1632401090000|2021-09-23 12:44:50|426.36|422.26|426.5|422.4|426.51|422.41|426.3|422.2|13
1632401100000|2021-09-23 12:45:00|426.51|422.41|426.35|422.25|426.51|422.41|426.32|422.22|14
1632401110000|2021-09-23 12:45:10|426.34|422.24|426.13|422.03|426.35|422.25|426.1|422|16
1632401120000|2021-09-23 12:45:20|426.11|422.01|426.14|422.04|426.19|422.09|426.11|422.01|14
1632401130000|2021-09-23 12:45:30|426.2|422.1|426.7|422.6|426.7|422.6|426.2|422.1|14
1632401140000|2021-09-23 12:45:40|426.72|422.62|426.62|422.52|426.72|422.62|426.61|422.51|7
1632401150000|2021-09-23 12:45:50|426.63|422.53|426.61|422.51|426.64|422.54|426.44|422.34|18
1632401160000|2021-09-23 12:46:00|426.64|422.54|426.62|422.52|426.8|422.7|426.6|422.5|18
1632401170000|2021-09-23 12:46:10|426.52|422.42|426.34|422.24|426.52|422.42|426.33|422.23|11
1632401180000|2021-09-23 12:46:20|426.37|422.27|426.39|422.29|426.43|422.33|426.3|422.2|18
1632401190000|2021-09-23 12:46:30|426.38|422.28|426.24|422.14|426.4|422.3|426.2|422.1|24
1632401200000|2021-09-23 12:46:40|426.25|422.15|426.23|422.13|426.27|422.17|426.2|422.1|12
1632401210000|2021-09-23 12:46:50|426.22|422.12|426.14|422.04|426.23|422.13|426.13|422.03|17
1632401220000|2021-09-23 12:47:00|426.13|422.03|426.16|422.06|426.24|422.14|426.12|422.02|14
1632401230000|2021-09-23 12:47:10|426.15|422.05|426.32|422.22|426.34|422.24|426.13|422.03|14
1632401240000|2021-09-23 12:47:20|426.27|422.17|426.32|422.22|426.35|422.25|426.23|422.13|15
1632401250000|2021-09-23 12:47:30|426.35|422.25|426.32|422.22|426.35|422.25|426.29|422.19|8
1632401260000|2021-09-23 12:47:40|426.37|422.27|426.38|422.28|426.46|422.36|426.23|422.13|9
1632401270000|2021-09-23 12:47:50|426.35|422.25|426.44|422.34|426.44|422.34|426.34|422.24|5
1632401280000|2021-09-23 12:48:00|426.43|422.33|426.28|422.18|426.44|422.34|426.25|422.15|13
1632401290000|2021-09-23 12:48:10|426.23|422.13|426.09|421.99|426.23|422.13|426.09|421.99|11
1632401300000|2021-09-23 12:48:20|426.13|422.03|426.1|422|426.13|422.03|426.1|422|4
1632401310000|2021-09-23 12:48:30|426.11|422.01|426.22|422.12|426.29|422.19|426.11|422.01|18
1632401320000|2021-09-23 12:48:40|426.25|422.15|426.14|422.04|426.28|422.18|426.14|422.04|8
1632401330000|2021-09-23 12:48:50|426.13|422.03|426.07|421.97|426.13|422.03|426.06|421.96|8
1632401340000|2021-09-23 12:49:00|426.09|421.99|425.91|421.81|426.09|421.99|425.9|421.8|8
1632401350000|2021-09-23 12:49:10|425.92|421.82|425.92|421.82|425.98|421.88|425.91|421.81|13
1632401360000|2021-09-23 12:49:20|425.91|421.81|425.92|421.82|425.94|421.84|425.86|421.76|13
1632401370000|2021-09-23 12:49:30|425.93|421.83|425.88|421.78|425.93|421.83|425.88|421.78|6
1632401380000|2021-09-23 12:49:40|425.84|421.74|425.74|421.64|425.84|421.74|425.71|421.61|17
1632401390000|2021-09-23 12:49:50|425.73|421.63|425.71|421.61|425.73|421.63|425.68|421.58|8
1632401400000|2021-09-23 12:50:00|425.63|421.53|425.74|421.64|425.74|421.64|425.61|421.51|11
1632401410000|2021-09-23 12:50:10|425.75|421.65|425.71|421.61|425.82|421.72|425.71|421.61|18
1632401420000|2021-09-23 12:50:20|425.65|421.55|425.82|421.72|425.84|421.74|425.64|421.54|15
1632401430000|2021-09-23 12:50:30|425.81|421.71|425.83|421.73|425.85|421.75|425.73|421.63|18
1632401440000|2021-09-23 12:50:40|425.8|421.7|425.83|421.73|425.87|421.77|425.8|421.7|8
1632401450000|2021-09-23 12:50:50|425.79|421.69|426.61|422.51|426.61|422.51|425.79|421.69|26
1632401460000|2021-09-23 12:51:00|426.63|422.53|426.86|422.76|427.12|423.02|426.6|422.5|28
1632401470000|2021-09-23 12:51:10|426.81|422.71|426.65|422.55|426.85|422.75|426.65|422.55|18
1632401480000|2021-09-23 12:51:20|426.64|422.54|426.63|422.53|426.72|422.62|426.57|422.47|21
1632401490000|2021-09-23 12:51:30|426.61|422.51|426.86|422.76|427.01|422.91|426.55|422.45|24
1632401500000|2021-09-23 12:51:40|426.85|422.75|426.87|422.77|426.88|422.78|426.85|422.75|7
1632401510000|2021-09-23 12:51:50|426.88|422.78|425.96|421.86|426.88|422.78|425.96|421.86|31
1632401520000|2021-09-23 12:52:00|425.94|421.84|425.82|421.72|425.94|421.84|425.59|421.49|32
1632401530000|2021-09-23 12:52:10|425.81|421.71|425.74|421.64|425.85|421.75|425.68|421.58|21
1632401540000|2021-09-23 12:52:20|425.73|421.63|425.55|421.45|425.79|421.69|425.51|421.41|14
1632401550000|2021-09-23 12:52:30|425.56|421.46|425.61|421.51|425.64|421.54|425.48|421.38|18
1632401560000|2021-09-23 12:52:40|425.6|421.5|425.51|421.41|425.72|421.62|425.51|421.41|18
1632401570000|2021-09-23 12:52:50|425.48|421.38|425.47|421.37|425.53|421.43|425.41|421.31|15
1632401580000|2021-09-23 12:53:00|425.46|421.36|425.57|421.47|425.57|421.47|425.25|421.15|18
1632401590000|2021-09-23 12:53:10|425.56|421.46|425.55|421.45|425.63|421.53|425.53|421.43|16
1632401600000|2021-09-23 12:53:20|425.53|421.43|425.25|421.15|425.82|421.72|425.15|421.05|28
1632401610000|2021-09-23 12:53:30|425.3|421.2|425.02|420.92|425.35|421.25|424.98|420.88|26
1632401620000|2021-09-23 12:53:40|425.05|420.95|425.3|421.2|425.32|421.22|425.05|420.95|20
1632401630000|2021-09-23 12:53:50|425.32|421.22|425.23|421.13|425.32|421.22|425.19|421.09|15
1632401640000|2021-09-23 12:54:00|425.22|421.12|425.05|420.95|425.27|421.17|425.05|420.95|18
1632401650000|2021-09-23 12:54:10|425.06|420.96|424.91|420.81|425.09|420.99|424.91|420.81|19
1632401660000|2021-09-23 12:54:20|424.85|420.75|424.78|420.68|424.85|420.75|424.62|420.52|20
1632401670000|2021-09-23 12:54:30|424.79|420.69|424.95|420.85|424.96|420.86|424.77|420.67|10
1632401680000|2021-09-23 12:54:40|424.86|420.76|424.81|420.71|424.99|420.89|424.81|420.71|15
1632401690000|2021-09-23 12:54:50|424.79|420.69|424.81|420.71|424.84|420.74|424.78|420.68|10
1632401700000|2021-09-23 12:55:00|424.83|420.73|424.89|420.79|424.93|420.83|424.81|420.71|22
1632401710000|2021-09-23 12:55:10|424.87|420.77|424.78|420.68|424.88|420.78|424.65|420.55|19
1632401720000|2021-09-23 12:55:20|424.7|420.6|425.03|420.93|425.16|421.06|424.7|420.6|21
1632401730000|2021-09-23 12:55:30|425.16|421.06|425.4|421.3|425.42|421.32|425.15|421.05|17
1632401740000|2021-09-23 12:55:40|425.42|421.32|425.51|421.41|425.62|421.52|425.3|421.2|26
1632401750000|2021-09-23 12:55:50|425.5|421.4|425.41|421.31|425.5|421.4|425.29|421.19|24
1632401760000|2021-09-23 12:56:00|425.42|421.32|425.15|421.05|425.42|421.32|425.06|420.96|18
1632401770000|2021-09-23 12:56:10|425.1|421|425.22|421.12|425.22|421.12|425.07|420.97|18
1632401780000|2021-09-23 12:56:20|425.19|421.09|425.7|421.6|425.7|421.6|425.19|421.09|19
1632401790000|2021-09-23 12:56:30|425.72|421.62|426.09|421.99|426.32|422.22|425.72|421.62|32
1632401800000|2021-09-23 12:56:40|426.1|422|425.96|421.86|426.28|422.18|425.92|421.82|26
1632401810000|2021-09-23 12:56:50|425.95|421.85|425.54|421.44|425.95|421.85|425.54|421.44|21
1632401820000|2021-09-23 12:57:00|425.55|421.45|425.49|421.39|425.6|421.5|425.49|421.39|18
1632401830000|2021-09-23 12:57:10|425.48|421.38|425.43|421.33|425.51|421.41|425.41|421.31|8
1632401840000|2021-09-23 12:57:20|425.24|421.14|425.06|420.96|425.27|421.17|425.06|420.96|16
1632401850000|2021-09-23 12:57:30|425.09|420.99|425.07|420.97|425.15|421.05|425.07|420.97|9
1632401860000|2021-09-23 12:57:40|425.11|421.01|424.87|420.77|425.13|421.03|424.87|420.77|16
1632401870000|2021-09-23 12:57:50|424.83|420.73|424.55|420.45|424.89|420.79|424.55|420.45|30
1632401880000|2021-09-23 12:58:00|424.54|420.44|424.43|420.33|424.59|420.49|424.39|420.29|31
1632401890000|2021-09-23 12:58:10|424.42|420.32|424.5|420.4|424.51|420.41|424.34|420.24|31
1632401900000|2021-09-23 12:58:20|424.47|420.37|424.84|420.74|424.84|420.74|424.44|420.34|29
1632401910000|2021-09-23 12:58:30|424.83|420.73|424.81|420.71|424.83|420.73|424.71|420.61|24
1632401920000|2021-09-23 12:58:40|424.84|420.74|424.9|420.8|424.9|420.8|424.77|420.67|16
1632401930000|2021-09-23 12:58:50|424.95|420.85|424.65|420.55|425.03|420.93|424.65|420.55|23
1632401940000|2021-09-23 12:59:00|424.6|420.5|424.64|420.54|424.66|420.56|424.59|420.49|13
1632401950000|2021-09-23 12:59:10|424.61|420.51|424.8|420.7|424.81|420.71|424.53|420.43|25
1632401960000|2021-09-23 12:59:20|424.81|420.71|424.73|420.63|425.18|421.08|424.72|420.62|24
1632401970000|2021-09-23 12:59:30|424.74|420.64|424.74|420.64|424.91|420.81|424.69|420.59|24
1632401980000|2021-09-23 12:59:40|424.72|420.62|424.98|420.88|424.99|420.89|424.72|420.62|21
1632401990000|2021-09-23 12:59:50|425.02|420.92|424.97|420.87|425.03|420.93|424.9|420.8|18
1632402000000|2021-09-23 13:00:00|424.96|420.86|424.94|420.84|424.96|420.86|424.8|420.7|14
1632402010000|2021-09-23 13:00:10|424.95|420.85|424.98|420.88|425.07|420.97|424.9|420.8|20
1632402020000|2021-09-23 13:00:20|425|420.9|425.3|421.2|425.4|421.3|425|420.9|10
1632402030000|2021-09-23 13:00:30|425.33|421.23|425.53|421.43|425.53|421.43|425.33|421.23|16
1632402040000|2021-09-23 13:00:40|425.5|421.4|425.5|421.4|425.61|421.51|425.44|421.34|12
1632402050000|2021-09-23 13:00:50|425.49|421.39|425.63|421.53|425.63|421.53|425.49|421.39|9
1632402060000|2021-09-23 13:01:00|425.6|421.5|425.55|421.45|425.63|421.53|425.53|421.43|7
1632402070000|2021-09-23 13:01:10|425.6|421.5|425.58|421.48|425.62|421.52|425.5|421.4|18
1632402080000|2021-09-23 13:01:20|425.59|421.49|425.8|421.7|425.82|421.72|425.58|421.48|17
1632402090000|2021-09-23 13:01:30|425.9|421.8|425.94|421.84|426|421.9|425.9|421.8|12
1632402100000|2021-09-23 13:01:40|425.99|421.89|426.08|421.98|426.14|422.04|425.99|421.89|13
1632402110000|2021-09-23 13:01:50|426.03|421.93|426|421.9|426.12|422.02|426|421.9|8
1632402120000|2021-09-23 13:02:00|426.04|421.94|425.89|421.79|426.04|421.94|425.85|421.75|17
1632402130000|2021-09-23 13:02:10|425.88|421.78|425.8|421.7|425.88|421.78|425.75|421.65|9
1632402140000|2021-09-23 13:02:20|425.84|421.74|426.14|422.04|426.21|422.11|425.84|421.74|15
1632402150000|2021-09-23 13:02:30|426.15|422.05|426.1|422|426.18|422.08|426.1|422|8
1632402160000|2021-09-23 13:02:40|426.2|422.1|426.53|422.43|426.53|422.43|426.2|422.1|13
1632402170000|2021-09-23 13:02:50|426.51|422.41|426.44|422.34|426.56|422.46|426.43|422.33|21
1632402180000|2021-09-23 13:03:00|426.45|422.35|426.4|422.3|426.54|422.44|426.4|422.3|15
1632402190000|2021-09-23 13:03:10|426.43|422.33|426.25|422.15|426.45|422.35|426.19|422.09|23
1632402210000|2021-09-23 13:03:30|426.21|422.11|426.13|422.03|426.21|422.11|426.09|421.99|14
1632402220000|2021-09-23 13:03:40|426.12|422.02|425.94|421.84|426.17|422.07|425.9|421.8|15
1632402230000|2021-09-23 13:03:50|425.9|421.8|426.01|421.91|426.05|421.95|425.9|421.8|15
1632402240000|2021-09-23 13:04:00|425.99|421.89|425.69|421.59|425.99|421.89|425.61|421.51|24
1632402250000|2021-09-23 13:04:10|425.7|421.6|425.74|421.64|425.79|421.69|425.69|421.59|20
1632402260000|2021-09-23 13:04:20|425.75|421.65|425.81|421.71|425.96|421.86|425.74|421.64|19
1632402270000|2021-09-23 13:04:30|425.82|421.72|425.69|421.59|425.88|421.78|425.69|421.59|20
1632402280000|2021-09-23 13:04:40|425.72|421.62|425.53|421.43|425.72|421.62|425.51|421.41|22
1632402290000|2021-09-23 13:04:50|425.51|421.41|425.29|421.19|425.52|421.42|425.28|421.18|16
1632402300000|2021-09-23 13:05:00|425.28|421.18|425.37|421.27|425.41|421.31|425.27|421.17|23
1632402310000|2021-09-23 13:05:10|425.31|421.21|425.11|421.01|425.31|421.21|425.08|420.98|17
1632402320000|2021-09-23 13:05:20|425.1|421|425.14|421.04|425.18|421.08|424.98|420.88|25
1632402330000|2021-09-23 13:05:30|425.15|421.05|425.57|421.47|425.59|421.49|425.15|421.05|33
1632402340000|2021-09-23 13:05:40|425.56|421.46|425.15|421.05|425.56|421.46|425.15|421.05|21
1632402350000|2021-09-23 13:05:50|425.24|421.14|424.95|420.85|425.24|421.14|424.9|420.8|27
1632402360000|2021-09-23 13:06:00|425|420.9|424.82|420.72|425.07|420.97|424.8|420.7|26
1632402370000|2021-09-23 13:06:10|424.83|420.73|424.86|420.76|425.03|420.93|424.83|420.73|20
1632402380000|2021-09-23 13:06:20|424.85|420.75|425.12|421.02|425.21|421.11|424.85|420.75|15
1632402390000|2021-09-23 13:06:30|425.1|421|424.81|420.71|425.2|421.1|424.79|420.69|22
1632402400000|2021-09-23 13:06:40|424.8|420.7|424.67|420.57|424.84|420.74|424.6|420.5|23
1632402410000|2021-09-23 13:06:50|424.68|420.58|424.61|420.51|424.71|420.61|424.5|420.4|23
1632402420000|2021-09-23 13:07:00|424.62|420.52|424.8|420.7|424.81|420.71|424.57|420.47|16
1632402430000|2021-09-23 13:07:10|424.81|420.71|424.81|420.71|424.86|420.76|424.8|420.7|10
1632402440000|2021-09-23 13:07:20|424.8|420.7|424.99|420.89|424.99|420.89|424.8|420.7|21
1632402450000|2021-09-23 13:07:30|424.9|420.8|424.86|420.76|424.93|420.83|424.85|420.75|5
1632402460000|2021-09-23 13:07:40|424.89|420.79|424.83|420.73|424.98|420.88|424.8|420.7|17
1632402470000|2021-09-23 13:07:50|424.85|420.75|424.8|420.7|424.98|420.88|424.77|420.67|22
1632402480000|2021-09-23 13:08:00|424.84|420.74|424.85|420.75|425.06|420.96|424.84|420.74|14
1632402490000|2021-09-23 13:08:10|424.84|420.74|424.61|420.51|424.86|420.76|424.55|420.45|14
1632402500000|2021-09-23 13:08:20|424.6|420.5|424.7|420.6|424.71|420.61|424.5|420.4|9
1632402510000|2021-09-23 13:08:30|424.72|420.62|424.68|420.58|424.74|420.64|424.63|420.53|14
1632402520000|2021-09-23 13:08:40|424.71|420.61|425.01|420.91|425.01|420.91|424.6|420.5|18
1632402530000|2021-09-23 13:08:50|425.07|420.97|425.08|420.98|425.08|420.98|424.9|420.8|8
1632402540000|2021-09-23 13:09:00|425.07|420.97|425.03|420.93|425.12|421.02|424.93|420.83|25
1632402550000|2021-09-23 13:09:10|425.08|420.98|425.11|421.01|425.11|421.01|424.9|420.8|15
1632402560000|2021-09-23 13:09:20|425.12|421.02|425.03|420.93|425.12|421.02|425|420.9|13
1632402570000|2021-09-23 13:09:30|425.05|420.95|425.14|421.04|425.29|421.19|425.05|420.95|7
1632402580000|2021-09-23 13:09:40|425.11|421.01|425.16|421.06|425.31|421.21|425.1|421|9
1632402590000|2021-09-23 13:09:50|425.17|421.07|425.12|421.02|425.23|421.13|425.11|421.01|11
1632402600000|2021-09-23 13:10:00|425.19|421.09|425.22|421.12|425.25|421.15|425.13|421.03|16
1632402610000|2021-09-23 13:10:10|425.21|421.11|425.29|421.19|425.3|421.2|425.2|421.1|17
1632402620000|2021-09-23 13:10:20|425.23|421.13|424.94|420.84|425.29|421.19|424.93|420.83|19
1632402630000|2021-09-23 13:10:30|424.93|420.83|424.94|420.84|425|420.9|424.8|420.7|19
1632402640000|2021-09-23 13:10:40|424.93|420.83|425.02|420.92|425.1|421|424.93|420.83|9
1632402650000|2021-09-23 13:10:50|425.06|420.96|424.95|420.85|425.06|420.96|424.95|420.85|13
1632402660000|2021-09-23 13:11:00|424.96|420.86|425|420.9|425.1|421|424.94|420.84|17
1632402670000|2021-09-23 13:11:10|425.02|420.92|424.97|420.87|425.17|421.07|424.96|420.86|12
1632402680000|2021-09-23 13:11:20|424.98|420.88|424.97|420.87|424.98|420.88|424.97|420.87|2
1632402690000|2021-09-23 13:11:30|425.01|420.91|425.04|420.94|425.05|420.95|424.9|420.8|9
1632402700000|2021-09-23 13:11:40|425.03|420.93|425.06|420.96|425.13|421.03|425.03|420.93|9
1632402710000|2021-09-23 13:11:50|425.03|420.93|424.74|420.64|425.03|420.93|424.74|420.64|25
1632402720000|2021-09-23 13:12:00|424.73|420.63|424.7|420.6|424.74|420.64|424.63|420.53|10
1632402730000|2021-09-23 13:12:10|424.77|420.67|425.01|420.91|425.02|420.92|424.77|420.67|13
1632402740000|2021-09-23 13:12:20|425.13|421.03|425.42|421.32|425.42|421.32|425.12|421.02|16
1632402750000|2021-09-23 13:12:30|425.43|421.33|425.46|421.36|425.52|421.42|425.41|421.31|9
1632402760000|2021-09-23 13:12:40|425.47|421.37|425.44|421.34|425.52|421.42|425.39|421.29|12
1632402770000|2021-09-23 13:12:50|425.45|421.35|425.47|421.37|425.56|421.46|425.44|421.34|6
1632402780000|2021-09-23 13:13:00|425.49|421.39|425.73|421.63|425.75|421.65|425.49|421.39|17
1632402790000|2021-09-23 13:13:10|425.72|421.62|425.64|421.54|425.72|421.62|425.6|421.5|20
1632402800000|2021-09-23 13:13:20|425.65|421.55|425.69|421.59|425.75|421.65|425.63|421.53|10
1632402810000|2021-09-23 13:13:30|425.66|421.56|425.72|421.62|425.8|421.7|425.66|421.56|12
1632402820000|2021-09-23 13:13:40|425.73|421.63|425.75|421.65|425.76|421.66|425.73|421.63|9
1632402830000|2021-09-23 13:13:50|425.74|421.64|425.6|421.5|425.77|421.67|425.6|421.5|15
1632402840000|2021-09-23 13:14:00|425.61|421.51|425.55|421.45|425.66|421.56|425.5|421.4|15
1632402850000|2021-09-23 13:14:10|425.53|421.43|425.71|421.61|425.72|421.62|425.53|421.43|11
1632402860000|2021-09-23 13:14:20|425.7|421.6|425.8|421.7|425.8|421.7|425.7|421.6|8
1632402870000|2021-09-23 13:14:30|425.81|421.71|425.91|421.81|425.92|421.82|425.8|421.7|15
1632402880000|2021-09-23 13:14:40|425.96|421.86|426.22|422.12|426.23|422.13|425.96|421.86|16
1632402890000|2021-09-23 13:14:50|426.21|422.11|426.15|422.05|426.38|422.28|426.15|422.05|19
1632402900000|2021-09-23 13:15:00|426.14|422.04|426.41|422.31|426.44|422.34|426.07|421.97|21
1632402910000|2021-09-23 13:15:10|426.37|422.27|426.28|422.18|426.37|422.27|426.23|422.13|22
1632402920000|2021-09-23 13:15:20|426.26|422.16|426.34|422.24|426.37|422.27|426.22|422.12|12
1632402930000|2021-09-23 13:15:30|426.32|422.22|426.19|422.09|426.43|422.33|426.19|422.09|19
1632402940000|2021-09-23 13:15:40|426.23|422.13|426.1|422|426.23|422.13|426.04|421.94|17
1632402950000|2021-09-23 13:15:50|426.09|421.99|425.97|421.87|426.09|421.99|425.94|421.84|18
1632402960000|2021-09-23 13:16:00|425.99|421.89|426.12|422.02|426.18|422.08|425.97|421.87|18
1632402970000|2021-09-23 13:16:10|426.14|422.04|426.31|422.21|426.31|422.21|426.13|422.03|8
1632402980000|2021-09-23 13:16:20|426.3|422.2|426.73|422.63|426.73|422.63|426.23|422.13|18
1632402990000|2021-09-23 13:16:30|426.74|422.64|426.81|422.71|426.88|422.78|426.72|422.62|13
1632403000000|2021-09-23 13:16:40|426.8|422.7|426.91|422.81|426.97|422.87|426.8|422.7|20
1632403010000|2021-09-23 13:16:50|426.92|422.82|427.02|422.92|427.02|422.92|426.9|422.8|16
1632403020000|2021-09-23 13:17:00|427.01|422.91|426.93|422.83|427.01|422.91|426.93|422.83|11
1632403030000|2021-09-23 13:17:10|426.96|422.86|426.96|422.86|426.98|422.88|426.93|422.83|8
1632403040000|2021-09-23 13:17:20|426.95|422.85|427|422.9|427|422.9|426.95|422.85|9
1632403050000|2021-09-23 13:17:30|427.01|422.91|426.93|422.83|427.01|422.91|426.93|422.83|9
1632403060000|2021-09-23 13:17:40|427|422.9|426.94|422.84|427|422.9|426.89|422.79|9
1632403070000|2021-09-23 13:17:50|426.95|422.85|426.83|422.73|426.95|422.85|426.83|422.73|11
1632403080000|2021-09-23 13:18:00|426.84|422.74|426.94|422.84|427.06|422.96|426.8|422.7|23
1632403090000|2021-09-23 13:18:10|426.9|422.8|426.76|422.66|426.9|422.8|426.71|422.61|17
1632403100000|2021-09-23 13:18:20|426.79|422.69|426.82|422.72|426.87|422.77|426.75|422.65|15
1632403110000|2021-09-23 13:18:30|426.81|422.71|426.8|422.7|426.86|422.76|426.79|422.69|19
1632403120000|2021-09-23 13:18:40|426.85|422.75|426.91|422.81|426.91|422.81|426.8|422.7|12
1632403130000|2021-09-23 13:18:50|426.9|422.8|426.98|422.88|426.98|422.88|426.9|422.8|14
1632403140000|2021-09-23 13:19:00|426.97|422.87|426.9|422.8|426.97|422.87|426.9|422.8|20
1632403150000|2021-09-23 13:19:10|426.91|422.81|426.76|422.66|426.93|422.83|426.75|422.65|23
1632403160000|2021-09-23 13:19:20|426.74|422.64|426.64|422.54|426.76|422.66|426.64|422.54|18
1632403170000|2021-09-23 13:19:30|426.62|422.52|426.54|422.44|426.62|422.52|426.48|422.38|21
1632403180000|2021-09-23 13:19:40|426.58|422.48|426.62|422.52|426.68|422.58|426.51|422.41|12
1632403190000|2021-09-23 13:19:50|426.61|422.51|426.59|422.49|426.64|422.54|426.5|422.4|20
1632403200000|2021-09-23 13:20:00|426.53|422.43|426.35|422.25|426.54|422.44|426.35|422.25|17
1632403210000|2021-09-23 13:20:10|426.34|422.24|426.32|422.22|426.43|422.33|426.32|422.22|19
1632403220000|2021-09-23 13:20:20|426.34|422.24|426.42|422.32|426.42|422.32|426.34|422.24|11
1632403230000|2021-09-23 13:20:30|426.41|422.31|426.29|422.19|426.45|422.35|426.29|422.19|8
1632403240000|2021-09-23 13:20:40|426.35|422.25|426.33|422.23|426.35|422.25|426.25|422.15|16
1632403250000|2021-09-23 13:20:50|426.3|422.2|426.32|422.22|426.33|422.23|426.3|422.2|3
1632403260000|2021-09-23 13:21:00|426.33|422.23|426.37|422.27|426.38|422.28|426.31|422.21|13
1632403270000|2021-09-23 13:21:10|426.4|422.3|426.42|422.32|426.42|422.32|426.37|422.27|8
1632403280000|2021-09-23 13:21:20|426.41|422.31|426.4|422.3|426.42|422.32|426.4|422.3|4
1632403290000|2021-09-23 13:21:30|426.39|422.29|426.14|422.04|426.39|422.29|426.11|422.01|27
1632403300000|2021-09-23 13:21:40|426.11|422.01|425.98|421.88|426.11|422.01|425.96|421.86|14
1632403310000|2021-09-23 13:21:50|425.97|421.87|426|421.9|426.05|421.95|425.94|421.84|12
1632403320000|2021-09-23 13:22:00|425.99|421.89|425.88|421.78|426|421.9|425.88|421.78|16
1632403330000|2021-09-23 13:22:10|425.87|421.77|425.86|421.76|425.88|421.78|425.84|421.74|7
1632403340000|2021-09-23 13:22:20|425.82|421.72|426.1|422|426.13|422.03|425.82|421.72|21
1632403350000|2021-09-23 13:22:30|426.14|422.04|426.24|422.14|426.31|422.21|426.1|422|16
1632403360000|2021-09-23 13:22:40|426.23|422.13|426.27|422.17|426.29|422.19|426.22|422.12|6
1632403370000|2021-09-23 13:22:50|426.28|422.18|426.34|422.24|426.34|422.24|426.27|422.17|12
1632403380000|2021-09-23 13:23:00|426.36|422.26|426.09|421.99|426.38|422.28|426.09|421.99|16
1632403390000|2021-09-23 13:23:10|426.1|422|426.12|422.02|426.14|422.04|426.1|422|7
1632403400000|2021-09-23 13:23:20|426.13|422.03|426.13|422.03|426.14|422.04|426.07|421.97|9
1632403410000|2021-09-23 13:23:30|426.1|422|426.06|421.96|426.1|422|426.05|421.95|11
1632403420000|2021-09-23 13:23:40|426.07|421.97|426.03|421.93|426.08|421.98|425.99|421.89|14
1632403430000|2021-09-23 13:23:50|426.02|421.92|426.04|421.94|426.05|421.95|426.01|421.91|15
1632403440000|2021-09-23 13:24:00|426.03|421.93|426.08|421.98|426.08|421.98|426.03|421.93|11
1632403450000|2021-09-23 13:24:10|426.07|421.97|426.8|422.7|426.81|422.71|426.05|421.95|22
1632403460000|2021-09-23 13:24:20|426.76|422.66|426.72|422.62|426.77|422.67|426.64|422.54|14
1632403470000|2021-09-23 13:24:30|426.71|422.61|426.46|422.36|426.72|422.62|426.46|422.36|20
1632403480000|2021-09-23 13:24:40|426.45|422.35|426.44|422.34|426.45|422.35|426.33|422.23|14
1632403490000|2021-09-23 13:24:50|426.48|422.38|426.35|422.25|426.48|422.38|426.35|422.25|20
1632403500000|2021-09-23 13:25:00|426.32|422.22|426.32|422.22|426.34|422.24|426.17|422.07|18
1632403510000|2021-09-23 13:25:10|426.34|422.24|426.37|422.27|426.46|422.36|426.23|422.13|18
1632403520000|2021-09-23 13:25:20|426.34|422.24|426.47|422.37|426.53|422.43|426.34|422.24|15
1632403530000|2021-09-23 13:25:30|426.49|422.39|426.52|422.42|426.52|422.42|426.46|422.36|7
1632403540000|2021-09-23 13:25:40|426.51|422.41|426.45|422.35|426.51|422.41|426.41|422.31|15
1632403550000|2021-09-23 13:25:50|426.49|422.39|426.32|422.22|426.49|422.39|426.32|422.22|15
1632403560000|2021-09-23 13:26:00|426.33|422.23|426.2|422.1|426.33|422.23|426.2|422.1|11
1632403570000|2021-09-23 13:26:10|426.19|422.09|426.08|421.98|426.2|422.1|426.08|421.98|8
1632403580000|2021-09-23 13:26:20|426.06|421.96|426.04|421.94|426.11|422.01|426.04|421.94|6
1632403590000|2021-09-23 13:26:30|426.06|421.96|426.02|421.92|426.06|421.96|425.95|421.85|19
1632403600000|2021-09-23 13:26:40|425.98|421.88|426|421.9|426.17|422.07|425.97|421.87|19
1632403610000|2021-09-23 13:26:50|426.02|421.92|425.93|421.83|426.02|421.92|425.91|421.81|12
1632403620000|2021-09-23 13:27:00|425.97|421.87|426.02|421.92|426.09|421.99|425.97|421.87|8
1632403630000|2021-09-23 13:27:10|426.05|421.95|426.08|421.98|426.11|422.01|426|421.9|12
1632403640000|2021-09-23 13:27:20|426.05|421.95|426.02|421.92|426.07|421.97|426.02|421.92|14
1632403650000|2021-09-23 13:27:30|426.05|421.95|426.17|422.07|426.19|422.09|426.03|421.93|12
1632403660000|2021-09-23 13:27:40|426.18|422.08|426.21|422.11|426.24|422.14|426.18|422.08|8
1632403670000|2021-09-23 13:27:50|426.22|422.12|426.09|421.99|426.22|422.12|426.09|421.99|9
1632403680000|2021-09-23 13:28:00|426.12|422.02|426.09|421.99|426.13|422.03|426.06|421.96|11
1632403690000|2021-09-23 13:28:10|426.08|421.98|426.12|422.02|426.12|422.02|426|421.9|16
1632403700000|2021-09-23 13:28:20|426.16|422.06|426.32|422.22|426.41|422.31|426.07|421.97|22
1632403710000|2021-09-23 13:28:30|426.3|422.2|426.34|422.24|426.42|422.32|426.25|422.15|15
1632403720000|2021-09-23 13:28:40|426.32|422.22|426.38|422.28|426.47|422.37|426.32|422.22|17
1632403730000|2021-09-23 13:28:50|426.49|422.39|426.53|422.43|426.55|422.45|426.48|422.38|14
1632403740000|2021-09-23 13:29:00|426.54|422.44|426.58|422.48|426.6|422.5|426.51|422.41|21
1632403750000|2021-09-23 13:29:10|426.52|422.42|426.58|422.48|426.59|422.49|426.52|422.42|12
1632403760000|2021-09-23 13:29:20|426.59|422.49|426.74|422.64|426.81|422.71|426.59|422.49|13
1632403770000|2021-09-23 13:29:30|426.73|422.63|426.83|422.73|426.86|422.76|426.7|422.6|7
1632403780000|2021-09-23 13:29:40|426.85|422.75|426.93|422.83|426.99|422.89|426.85|422.75|18
1632403790000|2021-09-23 13:29:50|427|422.9|427.09|422.99|427.12|423.02|427|422.9|17
1632403800000|2021-09-23 13:30:00|427.08|422.98|427.1|423|427.16|423.06|427.07|422.97|14
1632403810000|2021-09-23 13:30:10|427.05|422.95|426.86|422.76|427.05|422.95|426.82|422.72|27
1632403820000|2021-09-23 13:30:20|426.85|422.75|426.75|422.65|426.85|422.75|426.73|422.63|24
1632403830000|2021-09-23 13:30:30|426.76|422.66|426.74|422.64|426.84|422.74|426.72|422.62|24
1632403840000|2021-09-23 13:30:40|426.75|422.65|426.94|422.84|426.95|422.85|426.75|422.65|23
1632403850000|2021-09-23 13:30:50|426.97|422.87|427.1|423|427.11|423.01|426.97|422.87|24
1632403860000|2021-09-23 13:31:00|427.06|422.96|427.14|423.04|427.14|423.04|427.04|422.94|14
1632403870000|2021-09-23 13:31:10|427.1|423|427.16|423.06|427.3|423.2|427.1|423|12
1632403880000|2021-09-23 13:31:20|427.17|423.07|427.53|423.43|427.57|423.47|427.14|423.04|23
1632403890000|2021-09-23 13:31:30|427.5|423.4|427.71|423.61|427.73|423.63|427.5|423.4|15
1632403900000|2021-09-23 13:31:40|427.79|423.69|427.89|423.79|427.89|423.79|427.69|423.59|16
1632403910000|2021-09-23 13:31:50|427.9|423.8|427.87|423.77|427.9|423.8|427.85|423.75|10
1632403920000|2021-09-23 13:32:00|427.83|423.73|427.8|423.7|427.87|423.77|427.8|423.7|12
1632403930000|2021-09-23 13:32:10|427.7|423.6|427.81|423.71|427.85|423.75|427.7|423.6|17
1632403940000|2021-09-23 13:32:20|427.82|423.72|427.9|423.8|427.99|423.89|427.81|423.71|13
1632403950000|2021-09-23 13:32:30|427.97|423.87|428.14|424.04|428.18|424.08|427.97|423.87|26
1632403960000|2021-09-23 13:32:40|428.09|423.99|428.27|424.17|428.31|424.21|428.05|423.95|25
1632403970000|2021-09-23 13:32:50|428.25|424.15|428.2|424.1|428.37|424.27|428.18|424.08|16
1632403980000|2021-09-23 13:33:00|428.18|424.08|428|423.9|428.2|424.1|427.95|423.85|16
1632403990000|2021-09-23 13:33:10|427.99|423.89|428.11|424.01|428.2|424.1|427.95|423.85|19
1632404000000|2021-09-23 13:33:20|428.13|424.03|428.12|424.02|428.19|424.09|428.07|423.97|22
1632404010000|2021-09-23 13:33:30|428.23|424.13|428.06|423.96|428.23|424.13|428.05|423.95|19
1632404020000|2021-09-23 13:33:40|428.09|423.99|428.15|424.05|428.18|424.08|428.08|423.98|17
1632404030000|2021-09-23 13:33:50|428.23|424.13|428.31|424.21|428.35|424.25|428.23|424.13|18
1632404040000|2021-09-23 13:34:00|428.38|424.28|428.27|424.17|428.42|424.32|428.27|424.17|23
1632404050000|2021-09-23 13:34:10|428.28|424.18|428.31|424.21|428.44|424.34|428.26|424.16|15
1632404060000|2021-09-23 13:34:20|428.3|424.2|428.15|424.05|428.3|424.2|428.05|423.95|23
1632404070000|2021-09-23 13:34:30|428.1|424|428.1|424|428.14|424.04|428.02|423.92|26
1632404080000|2021-09-23 13:34:40|428.12|424.02|428.15|424.05|428.16|424.06|428.1|424|15
1632404090000|2021-09-23 13:34:50|428.14|424.04|427.94|423.84|428.14|424.04|427.94|423.84|15
1632404100000|2021-09-23 13:35:00|427.93|423.83|427.9|423.8|428.02|423.92|427.86|423.76|26
1632404110000|2021-09-23 13:35:10|427.92|423.82|428.09|423.99|428.09|423.99|427.9|423.8|11
1632404120000|2021-09-23 13:35:20|428.06|423.96|428.15|424.05|428.15|424.05|428.06|423.96|15
1632404130000|2021-09-23 13:35:30|428.16|424.06|428.08|423.98|428.16|424.06|428.08|423.98|9
1632404140000|2021-09-23 13:35:40|428.09|423.99|427.98|423.88|428.09|423.99|427.96|423.86|13
1632404150000|2021-09-23 13:35:50|428|423.9|427.96|423.86|428|423.9|427.93|423.83|15
1632404160000|2021-09-23 13:36:00|427.98|423.88|427.77|423.67|427.98|423.88|427.77|423.67|13
1632404170000|2021-09-23 13:36:10|427.83|423.73|427.82|423.72|427.84|423.74|427.8|423.7|6
1632404180000|2021-09-23 13:36:20|427.8|423.7|427.9|423.8|428.07|423.97|427.8|423.7|11
1632404190000|2021-09-23 13:36:30|427.94|423.84|428.21|424.11|428.25|424.15|427.94|423.84|10
1632404200000|2021-09-23 13:36:40|428.27|424.17|428.16|424.06|428.27|424.17|428.16|424.06|16
1632404210000|2021-09-23 13:36:50|428.17|424.07|428.03|423.93|428.22|424.12|428.03|423.93|15
1632404220000|2021-09-23 13:37:00|428.04|423.94|428.03|423.93|428.16|424.06|427.95|423.85|10
1632404230000|2021-09-23 13:37:10|428.04|423.94|428.24|424.14|428.24|424.14|428.01|423.91|12
1632404240000|2021-09-23 13:37:20|428.15|424.05|428.28|424.18|428.36|424.26|428.1|424|12
1632404250000|2021-09-23 13:37:30|428.29|424.19|428.26|424.16|428.36|424.26|428.24|424.14|5
1632404260000|2021-09-23 13:37:40|428.27|424.17|428.47|424.37|428.47|424.37|428.26|424.16|12
1632404270000|2021-09-23 13:37:50|428.48|424.38|428.81|424.71|428.81|424.71|428.48|424.38|28
1632404280000|2021-09-23 13:38:00|428.8|424.7|428.59|424.49|428.83|424.73|428.59|424.49|19
1632404290000|2021-09-23 13:38:10|428.6|424.5|428.8|424.7|428.81|424.71|428.6|424.5|20
1632404300000|2021-09-23 13:38:20|428.79|424.69|428.8|424.7|428.8|424.7|428.75|424.65|10
1632404310000|2021-09-23 13:38:30|428.85|424.75|429.31|425.21|429.31|425.21|428.85|424.75|23
1632404320000|2021-09-23 13:38:40|429.33|425.23|430.13|426.03|430.16|426.06|429.33|425.23|28
1632404330000|2021-09-23 13:38:50|430.2|426.1|429.99|425.89|430.4|426.3|429.85|425.75|28
1632404340000|2021-09-23 13:39:00|429.98|425.88|430|425.9|430.2|426.1|429.95|425.85|27
1632404350000|2021-09-23 13:39:10|429.84|425.74|429.65|425.55|429.88|425.78|429.63|425.53|24
1632404360000|2021-09-23 13:39:20|429.66|425.56|429.64|425.54|429.69|425.59|429.52|425.42|22
1632404370000|2021-09-23 13:39:30|429.61|425.51|429.58|425.48|429.66|425.56|429.55|425.45|17
1632404380000|2021-09-23 13:39:40|429.59|425.49|429.62|425.52|429.63|425.53|429.5|425.4|14
1632404390000|2021-09-23 13:39:50|429.64|425.54|429.75|425.65|429.9|425.8|429.62|425.52|22
1632404400000|2021-09-23 13:40:00|429.8|425.7|430.17|426.07|430.22|426.12|429.8|425.7|29
1632404410000|2021-09-23 13:40:10|430.2|426.1|430.41|426.31|430.49|426.39|430.2|426.1|25
1632404420000|2021-09-23 13:40:20|430.44|426.34|430.22|426.12|430.5|426.4|430.22|426.12|26
1632404430000|2021-09-23 13:40:30|430.21|426.11|430.05|425.95|430.21|426.11|429.99|425.89|23
1632404440000|2021-09-23 13:40:40|430.04|425.94|430.05|425.95|430.27|426.17|429.94|425.84|30
1632404450000|2021-09-23 13:40:50|430.17|426.07|430.18|426.08|430.23|426.13|430|425.9|25
1632404460000|2021-09-23 13:41:00|430.2|426.1|430.1|426|430.22|426.12|430.09|425.99|18
1632404470000|2021-09-23 13:41:10|430.11|426.01|430.2|426.1|430.25|426.15|430.1|426|12
1632404480000|2021-09-23 13:41:20|430.21|426.11|430.31|426.21|430.33|426.23|430.19|426.09|15
1632404490000|2021-09-23 13:41:30|430.33|426.23|430.47|426.37|430.61|426.51|430.33|426.23|16
1632404500000|2021-09-23 13:41:40|430.45|426.35|430.28|426.18|430.49|426.39|430.28|426.18|18
1632404510000|2021-09-23 13:41:50|430.31|426.21|430.15|426.05|430.42|426.32|430.15|426.05|22
1632404520000|2021-09-23 13:42:00|430.08|425.98|430.35|426.25|430.51|426.41|430.08|425.98|30
1632404530000|2021-09-23 13:42:10|430.39|426.29|430.49|426.39|430.54|426.44|430.36|426.26|21
1632404540000|2021-09-23 13:42:20|430.45|426.35|430.61|426.51|430.61|426.51|430.4|426.3|19
1632404550000|2021-09-23 13:42:30|430.6|426.5|430.62|426.52|430.75|426.65|430.6|426.5|20
1632404560000|2021-09-23 13:42:40|430.63|426.53|430.6|426.5|430.63|426.53|430.6|426.5|7
1632404570000|2021-09-23 13:42:50|430.61|426.51|430.6|426.5|430.71|426.61|430.58|426.48|18
1632404580000|2021-09-23 13:43:00|430.59|426.49|430.7|426.6|430.74|426.64|430.52|426.42|20
1632404590000|2021-09-23 13:43:10|430.67|426.57|430.8|426.7|430.83|426.73|430.67|426.57|9
1632404600000|2021-09-23 13:43:20|430.84|426.74|431|426.9|431|426.9|430.83|426.73|15
1632404610000|2021-09-23 13:43:30|431.11|427.01|431.1|427|431.11|427.01|430.99|426.89|8
1632404620000|2021-09-23 13:43:40|431.06|426.96|431.25|427.15|431.39|427.29|431.05|426.95|18
1632404630000|2021-09-23 13:43:50|431.29|427.19|431.15|427.05|431.3|427.2|431.09|426.99|22
1632404640000|2021-09-23 13:44:00|431.18|427.08|430.81|426.71|431.2|427.1|430.79|426.69|19
1632404650000|2021-09-23 13:44:10|430.79|426.69|430.85|426.75|430.92|426.82|430.79|426.69|19
1632404660000|2021-09-23 13:44:20|430.86|426.76|430.87|426.77|430.89|426.79|430.78|426.68|18
1632404670000|2021-09-23 13:44:30|430.89|426.79|431.08|426.98|431.08|426.98|430.89|426.79|10
1632404680000|2021-09-23 13:44:40|431.05|426.95|431.11|427.01|431.14|427.04|431.05|426.95|12
1632404690000|2021-09-23 13:44:50|431.16|427.06|431.11|427.01|431.2|427.1|431.1|427|11
1632404700000|2021-09-23 13:45:00|431.15|427.05|431.21|427.11|431.24|427.14|431.1|427|12
1632404710000|2021-09-23 13:45:10|431.2|427.1|430.85|426.75|431.2|427.1|430.85|426.75|17
1632404720000|2021-09-23 13:45:20|430.89|426.79|430.98|426.88|431.05|426.95|430.89|426.79|21
1632404730000|2021-09-23 13:45:30|430.97|426.87|430.68|426.58|431.03|426.93|430.68|426.58|19
1632404740000|2021-09-23 13:45:40|430.67|426.57|430.52|426.42|430.73|426.63|430.38|426.28|24
1632404750000|2021-09-23 13:45:50|430.51|426.41|430.42|426.32|430.59|426.49|430.25|426.15|25
1632404760000|2021-09-23 13:46:00|430.33|426.23|430.34|426.24|430.44|426.34|430.28|426.18|25
1632404770000|2021-09-23 13:46:10|430.33|426.23|431.16|427.06|431.16|427.06|430.33|426.23|26
1632404780000|2021-09-23 13:46:20|431.2|427.1|431.16|427.06|431.35|427.25|431.11|427.01|27
1632404790000|2021-09-23 13:46:30|431.2|427.1|431.29|427.19|431.45|427.35|431.17|427.07|20
1632404800000|2021-09-23 13:46:40|431.27|427.17|431.06|426.96|431.35|427.25|430.96|426.86|25
1632404810000|2021-09-23 13:46:50|431.07|426.97|431.54|427.44|431.54|427.44|431.01|426.91|27
1632404820000|2021-09-23 13:47:00|431.66|427.56|432.45|428.35|432.49|428.39|431.66|427.56|29
1632404830000|2021-09-23 13:47:10|432.37|428.27|431.99|427.89|432.4|428.3|431.9|427.8|35
1632404840000|2021-09-23 13:47:20|431.93|427.83|432.01|427.91|432.05|427.95|431.93|427.83|26
1632404850000|2021-09-23 13:47:30|432.07|427.97|432.49|428.39|432.49|428.39|431.92|427.82|27
1632404860000|2021-09-23 13:47:40|432.5|428.4|432.29|428.19|432.71|428.61|432.28|428.18|23
1632404870000|2021-09-23 13:47:50|432.15|428.05|432.38|428.28|432.57|428.47|432.13|428.03|25
1632404880000|2021-09-23 13:48:00|432.29|428.19|432.24|428.14|432.38|428.28|432.12|428.02|22
1632404890000|2021-09-23 13:48:10|432.25|428.15|432.35|428.25|432.57|428.47|432.23|428.13|24
1632404900000|2021-09-23 13:48:20|432.34|428.24|432.1|428|432.45|428.35|432.05|427.95|25
1632404910000|2021-09-23 13:48:30|432.12|428.02|431.95|427.85|432.21|428.11|431.95|427.85|31
1632404920000|2021-09-23 13:48:40|431.98|427.88|431.91|427.81|431.98|427.88|431.85|427.75|18
1632404930000|2021-09-23 13:48:50|431.9|427.8|431.99|427.89|432.09|427.99|431.84|427.74|32
1632404940000|2021-09-23 13:49:00|432|427.9|431.83|427.73|432.07|427.97|431.83|427.73|24
1632404950000|2021-09-23 13:49:10|431.92|427.82|432.19|428.09|432.2|428.1|431.91|427.81|18
1632404960000|2021-09-23 13:49:20|432.14|428.04|431.91|427.81|432.15|428.05|431.91|427.81|26
1632404970000|2021-09-23 13:49:30|431.92|427.82|432.03|427.93|432.03|427.93|431.89|427.79|13
1632404980000|2021-09-23 13:49:40|432.04|427.94|431.99|427.89|432.15|428.05|431.95|427.85|20
1632404990000|2021-09-23 13:49:50|432.01|427.91|432.16|428.06|432.25|428.15|432.01|427.91|18
1632405000000|2021-09-23 13:50:00|432.13|428.03|432.42|428.32|432.42|428.32|432.1|428|23
1632405010000|2021-09-23 13:50:10|432.31|428.21|432.23|428.13|432.33|428.23|432.17|428.07|24
1632405020000|2021-09-23 13:50:20|432.24|428.14|432.08|427.98|432.31|428.21|432.05|427.95|20
1632405030000|2021-09-23 13:50:30|432.14|428.04|431.85|427.75|432.14|428.04|431.85|427.75|21
1632405040000|2021-09-23 13:50:40|431.8|427.7|431.45|427.35|431.81|427.71|431.45|427.35|23
1632405050000|2021-09-23 13:50:50|431.5|427.4|431.22|427.12|431.5|427.4|431.22|427.12|23
1632405060000|2021-09-23 13:51:00|431.19|427.09|431.22|427.12|431.38|427.28|431.1|427|26
1632405070000|2021-09-23 13:51:10|431.24|427.14|431.2|427.1|431.38|427.28|431.2|427.1|17
1632405080000|2021-09-23 13:51:20|431.29|427.19|431.58|427.48|431.65|427.55|431.27|427.17|22
1632405090000|2021-09-23 13:51:30|431.57|427.47|431.69|427.59|431.72|427.62|431.55|427.45|20
1632405100000|2021-09-23 13:51:40|431.71|427.61|431.6|427.5|431.71|427.61|431.54|427.44|18
1632405110000|2021-09-23 13:51:50|431.62|427.52|431.35|427.25|431.77|427.67|431.35|427.25|17
1632405120000|2021-09-23 13:52:00|431.4|427.3|431.49|427.39|431.49|427.39|431.35|427.25|14
1632405130000|2021-09-23 13:52:10|431.3|427.2|431.33|427.23|431.47|427.37|431.3|427.2|17
1632405140000|2021-09-23 13:52:20|431.26|427.16|431.21|427.11|431.44|427.34|431.21|427.11|22
1632405150000|2021-09-23 13:52:30|431.19|427.09|431.26|427.16|431.3|427.2|431.07|426.97|27
1632405160000|2021-09-23 13:52:40|431.19|427.09|431.3|427.2|431.39|427.29|431.18|427.08|20
1632405170000|2021-09-23 13:52:50|431.25|427.15|431.11|427.01|431.3|427.2|431.07|426.97|19
1632405180000|2021-09-23 13:53:00|431.1|427|431.34|427.24|431.38|427.28|431.08|426.98|17
1632405190000|2021-09-23 13:53:10|431.3|427.2|431.34|427.24|431.56|427.46|431.3|427.2|20
1632405200000|2021-09-23 13:53:20|431.32|427.22|431.35|427.25|431.37|427.27|431.2|427.1|19
1632405210000|2021-09-23 13:53:30|431.47|427.37|431.46|427.36|431.54|427.44|431.38|427.28|12
1632405220000|2021-09-23 13:53:40|431.47|427.37|431.52|427.42|431.6|427.5|431.47|427.37|12
1632405230000|2021-09-23 13:53:50|431.51|427.41|431.6|427.5|431.71|427.61|431.51|427.41|14
1632405240000|2021-09-23 13:54:00|431.64|427.54|431.62|427.52|431.75|427.65|431.62|427.52|4
1632405250000|2021-09-23 13:54:10|431.72|427.62|432.14|428.04|432.14|428.04|431.72|427.62|15
1632405260000|2021-09-23 13:54:20|432.15|428.05|432.18|428.08|432.36|428.26|432.1|428|24
1632405270000|2021-09-23 13:54:30|432.15|428.05|432.03|427.93|432.17|428.07|431.95|427.85|22
1632405280000|2021-09-23 13:54:40|432.04|427.94|432.38|428.28|432.38|428.28|432.03|427.93|19
1632405290000|2021-09-23 13:54:50|432.36|428.26|432.39|428.29|432.39|428.29|432.23|428.13|16
1632405300000|2021-09-23 13:55:00|432.4|428.3|432.41|428.31|432.54|428.44|432.34|428.24|18
1632405310000|2021-09-23 13:55:10|432.43|428.33|432.51|428.41|432.51|428.41|432.4|428.3|25
1632405320000|2021-09-23 13:55:20|432.53|428.43|432.59|428.49|432.59|428.49|432.36|428.26|17
1632405330000|2021-09-23 13:55:30|432.43|428.33|432.41|428.31|432.62|428.52|432.4|428.3|13
1632405340000|2021-09-23 13:55:40|432.52|428.42|432.41|428.31|432.59|428.49|432.39|428.29|18
1632405350000|2021-09-23 13:55:50|432.42|428.32|432.55|428.45|432.58|428.48|432.3|428.2|16
1632405360000|2021-09-23 13:56:00|432.57|428.47|432.39|428.29|432.57|428.47|432.32|428.22|15
1632405370000|2021-09-23 13:56:10|432.37|428.27|432.34|428.24|432.4|428.3|432.22|428.12|19
1632405380000|2021-09-23 13:56:20|432.31|428.21|432.53|428.43|432.53|428.43|432.25|428.15|14
1632405390000|2021-09-23 13:56:30|432.52|428.42|432.78|428.68|432.78|428.68|432.5|428.4|9
1632405400000|2021-09-23 13:56:40|432.66|428.56|432.82|428.72|432.92|428.82|432.65|428.55|16
1632405410000|2021-09-23 13:56:50|432.81|428.71|432.67|428.57|432.81|428.71|432.61|428.51|13
1632405420000|2021-09-23 13:57:00|432.57|428.47|432.42|428.32|432.62|428.52|432.4|428.3|20
1632405430000|2021-09-23 13:57:10|432.41|428.31|432.29|428.19|432.41|428.31|432.27|428.17|17
1632405440000|2021-09-23 13:57:20|432.28|428.18|432.38|428.28|432.39|428.29|432.25|428.15|17
1632405450000|2021-09-23 13:57:30|432.49|428.39|432.46|428.36|432.55|428.45|432.4|428.3|19
1632405460000|2021-09-23 13:57:40|432.45|428.35|432.25|428.15|432.45|428.35|432.14|428.04|14
1632405470000|2021-09-23 13:57:50|432.3|428.2|432.24|428.14|432.45|428.35|432.16|428.06|7
1632405480000|2021-09-23 13:58:00|432.26|428.16|432.36|428.26|432.37|428.27|432.2|428.1|12
1632405490000|2021-09-23 13:58:10|432.34|428.24|432.05|427.95|432.34|428.24|432|427.9|9
1632405500000|2021-09-23 13:58:20|432.1|428|431.78|427.68|432.1|428|431.73|427.63|15
1632405510000|2021-09-23 13:58:30|431.82|427.72|432.02|427.92|432.16|428.06|431.7|427.6|23
1632405520000|2021-09-23 13:58:40|432|427.9|432.19|428.09|432.19|428.09|432|427.9|18
1632405530000|2021-09-23 13:58:50|432.08|427.98|432.16|428.06|432.47|428.37|432.07|427.97|26
1632405540000|2021-09-23 13:59:00|432.21|428.11|432.21|428.11|432.23|428.13|432.07|427.97|19
1632405550000|2021-09-23 13:59:10|432.22|428.12|432.82|428.72|432.82|428.72|432.2|428.1|18
1632405560000|2021-09-23 13:59:20|432.93|428.83|433.27|429.17|433.27|429.17|432.8|428.7|21
1632405570000|2021-09-23 13:59:30|433.25|429.15|433.19|429.09|433.25|429.15|432.99|428.89|9
1632405580000|2021-09-23 13:59:40|433.2|429.1|433.04|428.94|433.32|429.22|433.04|428.94|24
1632405590000|2021-09-23 13:59:50|432.99|428.89|432.76|428.66|432.99|428.89|432.76|428.66|21
1632405600000|2021-09-23 14:00:00|432.77|428.67|433.2|429.1|433.21|429.11|432.77|428.67|31
1632405610000|2021-09-23 14:00:10|433.14|429.04|432.69|428.59|433.16|429.06|432.6|428.5|33
1632405620000|2021-09-23 14:00:20|432.65|428.55|432.52|428.42|432.65|428.55|432.46|428.36|27
1632405630000|2021-09-23 14:00:30|432.53|428.43|432.39|428.29|432.53|428.43|432.34|428.24|23
1632405640000|2021-09-23 14:00:40|432.41|428.31|432.25|428.15|432.44|428.34|432.23|428.13|18
1632405650000|2021-09-23 14:00:50|432.2|428.1|432.13|428.03|432.22|428.12|432.07|427.97|19
1632405660000|2021-09-23 14:01:00|432.11|428.01|432.55|428.45|432.63|428.53|432.09|427.99|26
1632405670000|2021-09-23 14:01:10|432.53|428.43|432.38|428.28|432.55|428.45|432.35|428.25|24
1632405680000|2021-09-23 14:01:20|432.39|428.29|432.4|428.3|432.49|428.39|432.39|428.29|17
1632405690000|2021-09-23 14:01:30|432.39|428.29|432.25|428.15|432.39|428.29|432.21|428.11|16
1632405700000|2021-09-23 14:01:40|432.24|428.14|432.23|428.13|432.24|428.14|432.13|428.03|12
1632405710000|2021-09-23 14:01:50|432.24|428.14|432.32|428.22|432.35|428.25|432.21|428.11|26
1632405720000|2021-09-23 14:02:00|432.31|428.21|432|427.9|432.34|428.24|432|427.9|20
1632405730000|2021-09-23 14:02:10|431.95|427.85|432|427.9|432.14|428.04|431.95|427.85|23
1632405740000|2021-09-23 14:02:20|432.03|427.93|431.93|427.83|432.06|427.96|431.91|427.81|27
1632405750000|2021-09-23 14:02:30|431.96|427.86|431.73|427.63|431.96|427.86|431.72|427.62|25
1632405760000|2021-09-23 14:02:40|431.77|427.67|431.78|427.68|431.83|427.73|431.72|427.62|29
1632405770000|2021-09-23 14:02:50|431.77|427.67|431.54|427.44|431.78|427.68|431.45|427.35|24
1632405780000|2021-09-23 14:03:00|431.55|427.45|431.58|427.48|431.61|427.51|431.5|427.4|22
1632405790000|2021-09-23 14:03:10|431.5|427.4|431.78|427.68|431.78|427.68|431.5|427.4|21
1632405800000|2021-09-23 14:03:20|431.75|427.65|431.8|427.7|431.87|427.77|431.75|427.65|14
1632405810000|2021-09-23 14:03:30|431.81|427.71|431.69|427.59|431.81|427.71|431.64|427.54|13
1632405820000|2021-09-23 14:03:40|431.59|427.49|431.49|427.39|431.69|427.59|431.38|427.28|19
1632405830000|2021-09-23 14:03:50|431.51|427.41|431.63|427.53|431.66|427.56|431.4|427.3|26
1632405840000|2021-09-23 14:04:00|431.68|427.58|432.05|427.95|432.15|428.05|431.68|427.58|17
1632405850000|2021-09-23 14:04:10|432.08|427.98|431.7|427.6|432.08|427.98|431.6|427.5|24
1632405860000|2021-09-23 14:04:20|431.73|427.63|431.9|427.8|432.07|427.97|431.7|427.6|20
1632405870000|2021-09-23 14:04:30|431.97|427.87|432.04|427.94|432.04|427.94|431.9|427.8|17
1632405880000|2021-09-23 14:04:40|432.03|427.93|432.08|427.98|432.11|428.01|431.91|427.81|15
1632405890000|2021-09-23 14:04:50|432.09|427.99|431.65|427.55|432.09|427.99|431.62|427.52|27
1632405900000|2021-09-23 14:05:00|431.68|427.58|431.69|427.59|431.82|427.72|431.6|427.5|23
1632405910000|2021-09-23 14:05:10|431.7|427.6|431.83|427.73|431.83|427.73|431.62|427.52|15
1632405920000|2021-09-23 14:05:20|431.92|427.82|432.04|427.94|432.08|427.98|431.92|427.82|13
1632405930000|2021-09-23 14:05:30|431.95|427.85|431.85|427.75|432.07|427.97|431.85|427.75|22
1632405940000|2021-09-23 14:05:40|431.84|427.74|431.81|427.71|431.86|427.76|431.75|427.65|14
1632405950000|2021-09-23 14:05:50|431.82|427.72|431.71|427.61|431.88|427.78|431.71|427.61|13
1632405960000|2021-09-23 14:06:00|431.73|427.63|431.92|427.82|432.04|427.94|431.73|427.63|22
1632405970000|2021-09-23 14:06:10|431.93|427.83|431.92|427.82|431.98|427.88|431.92|427.82|19
1632405980000|2021-09-23 14:06:20|431.93|427.83|431.93|427.83|432.02|427.92|431.92|427.82|11
1632405990000|2021-09-23 14:06:30|431.95|427.85|431.93|427.83|431.97|427.87|431.9|427.8|14
1632406000000|2021-09-23 14:06:40|431.92|427.82|431.81|427.71|431.93|427.83|431.79|427.69|14
1632406010000|2021-09-23 14:06:50|431.8|427.7|431.71|427.61|431.81|427.71|431.7|427.6|20
1632406020000|2021-09-23 14:07:00|431.7|427.6|431.71|427.61|431.82|427.72|431.7|427.6|16
1632406030000|2021-09-23 14:07:10|431.76|427.66|431.76|427.66|431.76|427.66|431.71|427.61|4
1632406040000|2021-09-23 14:07:20|431.82|427.72|431.8|427.7|431.93|427.83|431.8|427.7|20
1632406050000|2021-09-23 14:07:30|431.88|427.78|431.9|427.8|431.92|427.82|431.88|427.78|16
1632406060000|2021-09-23 14:07:40|431.89|427.79|431.9|427.8|431.92|427.82|431.89|427.79|11
1632406070000|2021-09-23 14:07:50|431.87|427.77|432.03|427.93|432.03|427.93|431.85|427.75|16
1632406080000|2021-09-23 14:08:00|432.05|427.95|432.2|428.1|432.4|428.3|432.05|427.95|23
1632406090000|2021-09-23 14:08:10|432.19|428.09|432.14|428.04|432.29|428.19|432.12|428.02|17
1632406100000|2021-09-23 14:08:20|432.13|428.03|432.14|428.04|432.16|428.06|432.06|427.96|13
1632406110000|2021-09-23 14:08:30|432.16|428.06|432.18|428.08|432.2|428.1|432.09|427.99|16
1632406120000|2021-09-23 14:08:40|432.2|428.1|432.06|427.96|432.3|428.2|432.01|427.91|19
1632406130000|2021-09-23 14:08:50|431.97|427.87|432.09|427.99|432.15|428.05|431.96|427.86|18
1632406140000|2021-09-23 14:09:00|431.94|427.84|431.95|427.85|432.12|428.02|431.88|427.78|13
1632406150000|2021-09-23 14:09:10|431.9|427.8|432.41|428.31|432.41|428.31|431.9|427.8|24
1632406160000|2021-09-23 14:09:20|432.4|428.3|432.3|428.2|432.42|428.32|432.3|428.2|8
1632406170000|2021-09-23 14:09:30|432.4|428.3|432.4|428.3|432.43|428.33|432.4|428.3|14
1632406180000|2021-09-23 14:09:40|432.43|428.33|432.53|428.43|432.58|428.48|432.4|428.3|16
1632406190000|2021-09-23 14:09:50|432.55|428.45|432.41|428.31|432.56|428.46|432.41|428.31|12
1632406200000|2021-09-23 14:10:00|432.45|428.35|432.71|428.61|432.72|428.62|432.45|428.35|23
1632406210000|2021-09-23 14:10:10|432.73|428.63|432.7|428.6|432.81|428.71|432.7|428.6|9
1632406220000|2021-09-23 14:10:20|432.71|428.61|432.62|428.52|432.82|428.72|432.55|428.45|24
1632406230000|2021-09-23 14:10:30|432.63|428.53|432.45|428.35|432.63|428.53|432.38|428.28|23
1632406240000|2021-09-23 14:10:40|432.46|428.36|432.52|428.42|432.76|428.66|432.46|428.36|17
1632406250000|2021-09-23 14:10:50|432.56|428.46|432.46|428.36|432.62|428.52|432.45|428.35|13
1632406260000|2021-09-23 14:11:00|432.47|428.37|432.82|428.72|432.82|428.72|432.47|428.37|10
1632406270000|2021-09-23 14:11:10|433.02|428.92|432.94|428.84|433.12|429.02|432.87|428.77|30
1632406280000|2021-09-23 14:11:20|432.98|428.88|432.92|428.82|433.11|429.01|432.9|428.8|19
1632406290000|2021-09-23 14:11:30|432.9|428.8|433.14|429.04|433.21|429.11|432.9|428.8|17
1632406300000|2021-09-23 14:11:40|433.13|429.03|433.17|429.07|433.21|429.11|433.09|428.99|11
1632406310000|2021-09-23 14:11:50|433.15|429.05|433.54|429.44|433.55|429.45|433.15|429.05|24
1632406320000|2021-09-23 14:12:00|433.52|429.42|433.74|429.64|433.8|429.7|433.51|429.41|20
1632406330000|2021-09-23 14:12:10|433.76|429.66|433.67|429.57|433.78|429.68|433.59|429.49|19
1632406340000|2021-09-23 14:12:20|433.68|429.58|433.61|429.51|433.72|429.62|433.61|429.51|16
1632406350000|2021-09-23 14:12:30|433.63|429.53|433.72|429.62|433.72|429.62|433.63|429.53|10
1632406360000|2021-09-23 14:12:40|433.7|429.6|433.71|429.61|433.72|429.62|433.64|429.54|10
1632406370000|2021-09-23 14:12:50|433.72|429.62|433.42|429.32|433.73|429.63|433.41|429.31|20
1632406380000|2021-09-23 14:13:00|433.39|429.29|433.33|429.23|433.48|429.38|433.25|429.15|14
1632406390000|2021-09-23 14:13:10|433.34|429.24|433.43|429.33|433.6|429.5|433.34|429.24|18
1632406400000|2021-09-23 14:13:20|433.44|429.34|433.43|429.33|433.49|429.39|433.34|429.24|15
1632406410000|2021-09-23 14:13:30|433.44|429.34|433.41|429.31|433.61|429.51|433.28|429.18|23
1632406420000|2021-09-23 14:13:40|433.46|429.36|433.36|429.26|433.56|429.46|433.3|429.2|17
1632406430000|2021-09-23 14:13:50|433.39|429.29|433.21|429.11|433.42|429.32|433.2|429.1|27
1632406440000|2021-09-23 14:14:00|433.22|429.12|433.05|428.95|433.23|429.13|433|428.9|25
1632406450000|2021-09-23 14:14:10|433.04|428.94|433.03|428.93|433.2|429.1|433.03|428.93|16
1632406460000|2021-09-23 14:14:20|433.05|428.95|433.33|429.23|433.33|429.23|433.03|428.93|13
1632406470000|2021-09-23 14:14:30|433.46|429.36|433.45|429.35|433.46|429.36|433.31|429.21|14
1632406480000|2021-09-23 14:14:40|433.46|429.36|433.36|429.26|433.46|429.36|433.25|429.15|15
1632406490000|2021-09-23 14:14:50|433.29|429.19|433.22|429.12|433.39|429.29|433.2|429.1|20
1632406500000|2021-09-23 14:15:00|433.23|429.13|433.4|429.3|433.4|429.3|433.1|429|17
1632406510000|2021-09-23 14:15:10|433.41|429.31|433.29|429.19|433.6|429.5|433.29|429.19|17
1632406520000|2021-09-23 14:15:20|433.2|429.1|433.04|428.94|433.31|429.21|433.04|428.94|23
1632406530000|2021-09-23 14:15:30|433.03|428.93|432.94|428.84|433.03|428.93|432.94|428.84|21
1632406540000|2021-09-23 14:15:40|432.92|428.82|432.96|428.86|432.99|428.89|432.92|428.82|14
1632406550000|2021-09-23 14:15:50|432.97|428.87|432.95|428.85|433.04|428.94|432.9|428.8|14
1632406560000|2021-09-23 14:16:00|433.03|428.93|432.76|428.66|433.16|429.06|432.76|428.66|20
1632406570000|2021-09-23 14:16:10|432.8|428.7|432.66|428.56|432.8|428.7|432.64|428.54|18
1632406580000|2021-09-23 14:16:20|432.68|428.58|432.88|428.78|432.88|428.78|432.68|428.58|12
1632406590000|2021-09-23 14:16:30|432.87|428.77|432.86|428.76|432.95|428.85|432.81|428.71|21
1632406600000|2021-09-23 14:16:40|432.85|428.75|433.04|428.94|433.04|428.94|432.83|428.73|16
1632406610000|2021-09-23 14:16:50|433.03|428.93|433.13|429.03|433.24|429.14|432.82|428.72|22
1632406620000|2021-09-23 14:17:00|433.12|429.02|432.97|428.87|433.25|429.15|432.96|428.86|17
1632406630000|2021-09-23 14:17:10|432.98|428.88|432.75|428.65|432.98|428.88|432.69|428.59|20
1632406640000|2021-09-23 14:17:20|432.77|428.67|432.67|428.57|432.77|428.67|432.65|428.55|7
1632406650000|2021-09-23 14:17:30|432.74|428.64|432.47|428.37|432.74|428.64|432.45|428.35|15
1632406660000|2021-09-23 14:17:40|432.45|428.35|432.39|428.29|432.51|428.41|432.31|428.21|17
1632406670000|2021-09-23 14:17:50|432.38|428.28|432.4|428.3|432.45|428.35|432.3|428.2|17
1632406680000|2021-09-23 14:18:00|432.5|428.4|432.64|428.54|432.75|428.65|432.4|428.3|19
1632406690000|2021-09-23 14:18:10|432.65|428.55|432.45|428.35|432.67|428.57|432.45|428.35|12
1632406700000|2021-09-23 14:18:20|432.42|428.32|432.53|428.43|432.58|428.48|432.4|428.3|9
1632406710000|2021-09-23 14:18:30|432.54|428.44|432.94|428.84|432.98|428.88|432.46|428.36|25
1632406720000|2021-09-23 14:18:40|432.92|428.82|433.1|429|433.14|429.04|432.9|428.8|23
1632406730000|2021-09-23 14:18:50|433.11|429.01|433.14|429.04|433.26|429.16|433.03|428.93|16
1632406740000|2021-09-23 14:19:00|433.28|429.18|433.28|429.18|433.54|429.44|433.28|429.18|25
1632406750000|2021-09-23 14:19:10|433.33|429.23|433.2|429.1|433.33|429.23|433.16|429.06|20
1632406760000|2021-09-23 14:19:20|433.23|429.13|433.05|428.95|433.27|429.17|433.05|428.95|19
1632406770000|2021-09-23 14:19:30|433.07|428.97|432.94|428.84|433.07|428.97|432.88|428.78|20
1632406780000|2021-09-23 14:19:40|433.03|428.93|433.14|429.04|433.24|429.14|433|428.9|20
1632406790000|2021-09-23 14:19:50|433.15|429.05|433.32|429.22|433.38|429.28|433.15|429.05|13
1632406800000|2021-09-23 14:20:00|433.44|429.34|433.45|429.35|433.5|429.4|433.4|429.3|17
1632406810000|2021-09-23 14:20:10|433.47|429.37|433.41|429.31|433.51|429.41|433.36|429.26|20
1632406820000|2021-09-23 14:20:20|433.42|429.32|433.4|429.3|433.46|429.36|433.37|429.27|16
1632406830000|2021-09-23 14:20:30|433.45|429.35|433.21|429.11|433.45|429.35|433.21|429.11|12
1632406840000|2021-09-23 14:20:40|433.12|429.02|433.15|429.05|433.25|429.15|433.12|429.02|16
1632406850000|2021-09-23 14:20:50|433.08|428.98|433.13|429.03|433.14|429.04|433.04|428.94|10
1632406860000|2021-09-23 14:21:00|433.15|429.05|433.2|429.1|433.27|429.17|433.05|428.95|17
1632406870000|2021-09-23 14:21:10|433.18|429.08|433.1|429|433.18|429.08|433.1|429|8
1632406880000|2021-09-23 14:21:20|433.08|428.98|433.22|429.12|433.23|429.13|433|428.9|21
1632406890000|2021-09-23 14:21:30|433.23|429.13|433.36|429.26|433.46|429.36|433.15|429.05|15
1632406900000|2021-09-23 14:21:40|433.42|429.32|433.46|429.36|433.56|429.46|433.42|429.32|8
1632406910000|2021-09-23 14:21:50|433.41|429.31|433.39|429.29|433.46|429.36|433.35|429.25|12
1632406920000|2021-09-23 14:22:00|433.36|429.26|433.44|429.34|433.61|429.51|433.18|429.08|30
1632406930000|2021-09-23 14:22:10|433.48|429.38|433.42|429.32|433.55|429.45|433.37|429.27|22
1632406940000|2021-09-23 14:22:20|433.43|429.33|433.49|429.39|433.49|429.39|433.32|429.22|13
1632406950000|2021-09-23 14:22:30|433.42|429.32|433.51|429.41|433.53|429.43|433.37|429.27|22
1632406960000|2021-09-23 14:22:40|433.52|429.42|433.48|429.38|433.55|429.45|433.4|429.3|8
1632406970000|2021-09-23 14:22:50|433.37|429.27|433.32|429.22|433.37|429.27|433.2|429.1|18
1632406980000|2021-09-23 14:23:00|433.27|429.17|433.33|429.23|433.37|429.27|433.13|429.03|24
1632406990000|2021-09-23 14:23:10|433.34|429.24|433.3|429.2|433.37|429.27|433.22|429.12|20
1632407000000|2021-09-23 14:23:20|433.36|429.26|433.42|429.32|433.53|429.43|433.36|429.26|13
1632407010000|2021-09-23 14:23:30|433.46|429.36|433.9|429.8|433.91|429.81|433.45|429.35|28
1632407020000|2021-09-23 14:23:40|433.82|429.72|433.75|429.65|434.04|429.94|433.75|429.65|27
1632407030000|2021-09-23 14:23:50|433.79|429.69|433.73|429.63|433.84|429.74|433.57|429.47|20
1632407040000|2021-09-23 14:24:00|433.78|429.68|433.66|429.56|433.79|429.69|433.56|429.46|25
1632407050000|2021-09-23 14:24:10|433.67|429.57|433.72|429.62|433.72|429.62|433.51|429.41|22
1632407060000|2021-09-23 14:24:20|433.7|429.6|433.52|429.42|433.75|429.65|433.49|429.39|21
1632407070000|2021-09-23 14:24:30|433.53|429.43|433.61|429.51|433.65|429.55|433.52|429.42|15
1632407080000|2021-09-23 14:24:40|433.62|429.52|433.55|429.45|433.71|429.61|433.5|429.4|22
1632407090000|2021-09-23 14:24:50|433.56|429.46|433.57|429.47|433.65|429.55|433.54|429.44|10
1632407100000|2021-09-23 14:25:00|433.54|429.44|433.68|429.58|433.75|429.65|433.5|429.4|21
1632407110000|2021-09-23 14:25:10|433.65|429.55|433.96|429.86|434.05|429.95|433.65|429.55|17
1632407120000|2021-09-23 14:25:20|434|429.9|433.95|429.85|434.05|429.95|433.9|429.8|5
1632407130000|2021-09-23 14:25:30|433.92|429.82|434|429.9|434.15|430.05|433.92|429.82|11
1632407140000|2021-09-23 14:25:40|434.1|430|434|429.9|434.1|430|433.98|429.88|13
1632407150000|2021-09-23 14:25:50|433.96|429.86|433.9|429.8|433.96|429.86|433.9|429.8|16
1632407160000|2021-09-23 14:26:00|433.95|429.85|433.9|429.8|433.95|429.85|433.86|429.76|24
1632407170000|2021-09-23 14:26:10|433.95|429.85|433.85|429.75|433.95|429.85|433.85|429.75|14
1632407180000|2021-09-23 14:26:20|433.97|429.87|434.19|430.09|434.19|430.09|433.87|429.77|11
1632407190000|2021-09-23 14:26:30|434.11|430.01|434.55|430.45|434.59|430.49|434.09|429.99|24
1632407200000|2021-09-23 14:26:40|434.53|430.43|434.32|430.22|434.58|430.48|434.32|430.22|17
1632407210000|2021-09-23 14:26:50|434.3|430.2|434.4|430.3|434.48|430.38|434.3|430.2|17
1632407220000|2021-09-23 14:27:00|434.5|430.4|434.41|430.31|434.51|430.41|434.37|430.27|20
1632407230000|2021-09-23 14:27:10|434.3|430.2|434.14|430.04|434.3|430.2|434.14|430.04|23
1632407240000|2021-09-23 14:27:20|434.15|430.05|434.08|429.98|434.19|430.09|434.05|429.95|15
1632407250000|2021-09-23 14:27:30|434.07|429.97|434.14|430.04|434.17|430.07|434.07|429.97|14
1632407260000|2021-09-23 14:27:40|434.1|430|434.02|429.92|434.11|430.01|434|429.9|18
1632407270000|2021-09-23 14:27:50|434.04|429.94|434.16|430.06|434.17|430.07|434.04|429.94|14
1632407280000|2021-09-23 14:28:00|434.17|430.07|434.14|430.04|434.25|430.15|434.11|430.01|9
1632407290000|2021-09-23 14:28:10|434.16|430.06|434.11|430.01|434.2|430.1|434.11|430.01|16
1632407300000|2021-09-23 14:28:20|434.15|430.05|434.23|430.13|434.44|430.34|434.15|430.05|16
1632407310000|2021-09-23 14:28:30|434.22|430.12|434.18|430.08|434.27|430.17|434.11|430.01|24
1632407320000|2021-09-23 14:28:40|434.21|430.11|434.21|430.11|434.29|430.19|434.11|430.01|14
1632407330000|2021-09-23 14:28:50|434.24|430.14|434.25|430.15|434.31|430.21|434.24|430.14|4
1632407340000|2021-09-23 14:29:00|434.33|430.23|434.29|430.19|434.33|430.23|434.29|430.19|3
1632407350000|2021-09-23 14:29:10|434.27|430.17|434.03|429.93|434.3|430.2|434.03|429.93|15
1632407360000|2021-09-23 14:29:20|434.01|429.91|434.05|429.95|434.05|429.95|434.01|429.91|10
1632407370000|2021-09-23 14:29:30|434.01|429.91|434.05|429.95|434.05|429.95|433.9|429.8|15
1632407380000|2021-09-23 14:29:40|433.96|429.86|433.97|429.87|433.97|429.87|433.9|429.8|4
1632407390000|2021-09-23 14:29:50|433.9|429.8|434.22|430.12|434.3|430.2|433.9|429.8|17
1632407400000|2021-09-23 14:30:00|434.21|430.11|434.22|430.12|434.48|430.38|434.13|430.03|18
1632407410000|2021-09-23 14:30:10|434.21|430.11|434.14|430.04|434.25|430.15|434.14|430.04|7
1632407420000|2021-09-23 14:30:20|434.13|430.03|434.18|430.08|434.25|430.15|434.12|430.02|10
1632407430000|2021-09-23 14:30:30|434.25|430.15|434.11|430.01|434.25|430.15|434.05|429.95|8
1632407440000|2021-09-23 14:30:40|434.08|429.98|434.05|429.95|434.1|430|434.05|429.95|6
1632407450000|2021-09-23 14:30:50|434.09|429.99|434.09|429.99|434.09|429.99|434.09|429.99|1
1632407460000|2021-09-23 14:31:00|434.15|430.05|434.05|429.95|434.25|430.15|434|429.9|14
1632407470000|2021-09-23 14:31:10|434.07|429.97|433.95|429.85|434.07|429.97|433.95|429.85|12
1632407480000|2021-09-23 14:31:20|434.01|429.91|433.95|429.85|434.01|429.91|433.9|429.8|12
1632407490000|2021-09-23 14:31:30|433.94|429.84|433.93|429.83|433.99|429.89|433.88|429.78|16
1632407500000|2021-09-23 14:31:40|433.9|429.8|433.61|429.51|433.98|429.88|433.6|429.5|15
1632407510000|2021-09-23 14:31:50|433.63|429.53|433.65|429.55|433.7|429.6|433.55|429.45|17
1632407520000|2021-09-23 14:32:00|433.5|429.4|433.5|429.4|433.58|429.48|433.5|429.4|5
1632407530000|2021-09-23 14:32:10|433.56|429.46|433.6|429.5|433.77|429.67|433.52|429.42|18
1632407540000|2021-09-23 14:32:20|433.55|429.45|433.5|429.4|433.71|429.61|433.5|429.4|18
1632407550000|2021-09-23 14:32:30|433.54|429.44|433.5|429.4|433.7|429.6|433.5|429.4|16
1632407560000|2021-09-23 14:32:40|433.6|429.5|433.54|429.44|433.6|429.5|433.5|429.4|11
1632407570000|2021-09-23 14:32:50|433.57|429.47|433.69|429.59|433.8|429.7|433.5|429.4|7
1632407580000|2021-09-23 14:33:00|433.6|429.5|433.9|429.8|433.9|429.8|433.6|429.5|14
1632407590000|2021-09-23 14:33:10|433.83|429.73|433.76|429.66|433.84|429.74|433.75|429.65|9
1632407600000|2021-09-23 14:33:20|433.8|429.7|433.61|429.51|433.8|429.7|433.6|429.5|18
1632407610000|2021-09-23 14:33:30|433.6|429.5|433.44|429.34|433.65|429.55|433.4|429.3|15
1632407620000|2021-09-23 14:33:40|433.4|429.3|433.63|429.53|433.7|429.6|433.4|429.3|10
1632407630000|2021-09-23 14:33:50|433.59|429.49|433.6|429.5|433.67|429.57|433.41|429.31|19
1632407640000|2021-09-23 14:34:00|433.57|429.47|433.66|429.56|433.69|429.59|433.45|429.35|10
1632407650000|2021-09-23 14:34:10|433.68|429.58|433.45|429.35|433.68|429.58|433.43|429.33|14
1632407660000|2021-09-23 14:34:20|433.43|429.33|433.26|429.16|433.45|429.35|433.26|429.16|12
1632407670000|2021-09-23 14:34:30|433.25|429.15|433.4|429.3|433.4|429.3|433.2|429.1|17
1632407680000|2021-09-23 14:34:40|433.28|429.18|433.35|429.25|433.4|429.3|433.27|429.17|15
1632407690000|2021-09-23 14:34:50|433.22|429.12|433.28|429.18|433.3|429.2|433.15|429.05|8
1632407700000|2021-09-23 14:35:00|433.27|429.17|433.27|429.17|433.28|429.18|433.24|429.14|12
1632407710000|2021-09-23 14:35:10|433.28|429.18|433.44|429.34|433.44|429.34|433.18|429.08|15
1632407720000|2021-09-23 14:35:20|433.45|429.35|433.63|429.53|433.81|429.71|433.45|429.35|12
1632407730000|2021-09-23 14:35:30|433.65|429.55|433.66|429.56|433.7|429.6|433.6|429.5|7
1632407740000|2021-09-23 14:35:40|433.65|429.55|433.5|429.4|433.67|429.57|433.5|429.4|14
1632407750000|2021-09-23 14:35:50|433.55|429.45|433.51|429.41|433.58|429.48|433.5|429.4|10
1632407760000|2021-09-23 14:36:00|433.55|429.45|433.63|429.53|433.72|429.62|433.55|429.45|8
1632407770000|2021-09-23 14:36:10|433.62|429.52|433.54|429.44|433.63|429.53|433.5|429.4|19
1632407780000|2021-09-23 14:36:20|433.55|429.45|433.68|429.58|433.68|429.58|433.52|429.42|11
1632407790000|2021-09-23 14:36:30|433.63|429.53|433.62|429.52|433.63|429.53|433.6|429.5|4
1632407800000|2021-09-23 14:36:40|433.61|429.51|433.48|429.38|433.68|429.58|433.48|429.38|19
1632407810000|2021-09-23 14:36:50|433.47|429.37|433.59|429.49|433.63|429.53|433.47|429.37|6
1632407820000|2021-09-23 14:37:00|433.58|429.48|433.5|429.4|433.59|429.49|433.49|429.39|14
1632407830000|2021-09-23 14:37:10|433.56|429.46|433.62|429.52|433.67|429.57|433.53|429.43|17
1632407840000|2021-09-23 14:37:20|433.65|429.55|433.78|429.68|433.85|429.75|433.6|429.5|15
1632407850000|2021-09-23 14:37:30|433.76|429.66|433.63|429.53|433.82|429.72|433.62|429.52|20
1632407860000|2021-09-23 14:37:40|433.65|429.55|433.61|429.51|433.65|429.55|433.49|429.39|16
1632407870000|2021-09-23 14:37:50|433.47|429.37|433.57|429.47|433.61|429.51|433.43|429.33|10
1632407880000|2021-09-23 14:38:00|433.43|429.33|433.6|429.5|433.79|429.69|433.43|429.33|11
1632407890000|2021-09-23 14:38:10|433.73|429.63|433.61|429.51|433.73|429.63|433.61|429.51|2
1632407900000|2021-09-23 14:38:20|433.63|429.53|433.63|429.53|433.8|429.7|433.61|429.51|15
1632407910000|2021-09-23 14:38:30|433.71|429.61|433.62|429.52|433.72|429.62|433.6|429.5|8
1632407920000|2021-09-23 14:38:40|433.71|429.61|433.84|429.74|433.96|429.86|433.62|429.52|9
1632407930000|2021-09-23 14:38:50|433.83|429.73|433.92|429.82|433.92|429.82|433.83|429.73|6
1632407940000|2021-09-23 14:39:00|433.88|429.78|433.96|429.86|433.99|429.89|433.88|429.78|9
1632407950000|2021-09-23 14:39:10|433.91|429.81|433.87|429.77|434.02|429.92|433.87|429.77|6
1632407960000|2021-09-23 14:39:20|433.95|429.85|434.02|429.92|434.18|430.08|433.9|429.8|6
1632407970000|2021-09-23 14:39:30|434.07|429.97|434.22|430.12|434.25|430.15|433.96|429.86|16
1632407980000|2021-09-23 14:39:40|434.23|430.13|434.15|430.05|434.3|430.2|434|429.9|11
1632407990000|2021-09-23 14:39:50|434.14|430.04|434.28|430.18|434.28|430.18|434.14|430.04|4
1632408000000|2021-09-23 14:40:00|434.25|430.15|434.2|430.1|434.26|430.16|434.17|430.07|6
1632408010000|2021-09-23 14:40:10|434.23|430.13|434.2|430.1|434.37|430.27|434.2|430.1|9
1632408020000|2021-09-23 14:40:20|434.32|430.22|434.47|430.37|434.52|430.42|434.2|430.1|16
1632408030000|2021-09-23 14:40:30|434.29|430.19|434.32|430.22|434.43|430.33|434.2|430.1|16
1632408040000|2021-09-23 14:40:40|434.31|430.21|434.26|430.16|434.45|430.35|434.26|430.16|16
1632408050000|2021-09-23 14:40:50|434.24|430.14|434.35|430.25|434.4|430.3|434.24|430.14|17
1632408060000|2021-09-23 14:41:00|434.3|430.2|434.2|430.1|434.4|430.3|434.2|430.1|9
1632408070000|2021-09-23 14:41:10|434.35|430.25|434.2|430.1|434.35|430.25|434.2|430.1|4
1632408080000|2021-09-23 14:41:20|434.22|430.12|434.25|430.15|434.4|430.3|434.2|430.1|8
1632408090000|2021-09-23 14:41:30|434.3|430.2|434.17|430.07|434.3|430.2|434.14|430.04|5
1632408100000|2021-09-23 14:41:40|434.14|430.04|434.14|430.04|434.29|430.19|434.14|430.04|10
1632408110000|2021-09-23 14:41:50|434.11|430.01|434.15|430.05|434.26|430.16|434.11|430.01|12
1632408120000|2021-09-23 14:42:00|434.16|430.06|434.15|430.05|434.37|430.27|434|429.9|16
1632408130000|2021-09-23 14:42:10|434.18|430.08|434.14|430.04|434.28|430.18|434|429.9|19
1632408140000|2021-09-23 14:42:20|434.1|430|434.24|430.14|434.25|430.15|434.1|430|10
1632408150000|2021-09-23 14:42:30|434.29|430.19|434.12|430.02|434.29|430.19|434.1|430|9
1632408160000|2021-09-23 14:42:40|434.1|430|434.24|430.14|434.46|430.36|434.1|430|14
1632408170000|2021-09-23 14:42:50|434.22|430.12|434.3|430.2|434.33|430.23|434.22|430.12|10
1632408180000|2021-09-23 14:43:00|434.29|430.19|434.31|430.21|434.32|430.22|434.2|430.1|15
1632408190000|2021-09-23 14:43:10|434.3|430.2|434.28|430.18|434.47|430.37|434.28|430.18|12
1632408200000|2021-09-23 14:43:20|434.33|430.23|434.62|430.52|434.77|430.67|434.33|430.23|27
1632408210000|2021-09-23 14:43:30|434.52|430.42|434.27|430.17|434.76|430.66|434.23|430.13|24
1632408220000|2021-09-23 14:43:40|434.33|430.23|434.3|430.2|434.5|430.4|434.3|430.2|13
1632408230000|2021-09-23 14:43:50|434.42|430.32|434.38|430.28|434.42|430.32|434.3|430.2|14
1632408240000|2021-09-23 14:44:00|434.42|430.32|434.72|430.62|434.8|430.7|434.3|430.2|18
1632408250000|2021-09-23 14:44:10|434.7|430.6|435.01|430.91|435.01|430.91|434.6|430.5|21
1632408260000|2021-09-23 14:44:20|434.96|430.86|434.76|430.66|435.01|430.91|434.72|430.62|16
1632408270000|2021-09-23 14:44:30|434.74|430.64|434.71|430.61|434.88|430.78|434.71|430.61|14
1632408280000|2021-09-23 14:44:40|434.76|430.66|434.65|430.55|434.86|430.76|434.65|430.55|24
1632408290000|2021-09-23 14:44:50|434.6|430.5|434.64|430.54|434.64|430.54|434.55|430.45|8
1632408300000|2021-09-23 14:45:00|434.65|430.55|434.95|430.85|435|430.9|434.65|430.55|19
1632408310000|2021-09-23 14:45:10|434.9|430.8|435.02|430.92|435.02|430.92|434.8|430.7|8
1632408320000|2021-09-23 14:45:20|434.92|430.82|435.1|431|435.36|431.26|434.9|430.8|29
1632408330000|2021-09-23 14:45:30|435.07|430.97|435.12|431.02|435.28|431.18|435.02|430.92|16
1632408340000|2021-09-23 14:45:40|435.16|431.06|435.2|431.1|435.3|431.2|435.1|431|13
1632408350000|2021-09-23 14:45:50|435.1|431|435.16|431.06|435.34|431.24|435.1|431|26
1632408360000|2021-09-23 14:46:00|435.18|431.08|434.83|430.73|435.18|431.08|434.7|430.6|25
1632408370000|2021-09-23 14:46:10|434.79|430.69|434.6|430.5|434.9|430.8|434.6|430.5|23
1632408380000|2021-09-23 14:46:20|434.62|430.52|434.55|430.45|434.62|430.52|434.51|430.41|16
1632408390000|2021-09-23 14:46:30|434.5|430.4|434.3|430.2|434.56|430.46|434.3|430.2|19
1632408400000|2021-09-23 14:46:40|434.44|430.34|434.4|430.3|434.48|430.38|434.37|430.27|21
1632408410000|2021-09-23 14:46:50|434.39|430.29|434.35|430.25|434.46|430.36|434.32|430.22|16
1632408420000|2021-09-23 14:47:00|434.3|430.2|434.2|430.1|434.53|430.43|434.2|430.1|13
1632408430000|2021-09-23 14:47:10|434.33|430.23|434.1|430|434.33|430.23|434.1|430|11
1632408440000|2021-09-23 14:47:20|434|429.9|434.08|429.98|434.17|430.07|434|429.9|14
1632408450000|2021-09-23 14:47:30|434.07|429.97|434.07|429.97|434.11|430.01|434.05|429.95|11
1632408460000|2021-09-23 14:47:40|434.15|430.05|434.15|430.05|434.2|430.1|434.02|429.92|20
1632408470000|2021-09-23 14:47:50|434.16|430.06|434.17|430.07|434.2|430.1|434.05|429.95|11
1632408480000|2021-09-23 14:48:00|434.16|430.06|434.06|429.96|434.16|430.06|434.03|429.93|16
1632408490000|2021-09-23 14:48:10|434.02|429.92|434.15|430.05|434.23|430.13|434.02|429.92|11
1632408500000|2021-09-23 14:48:20|434.23|430.13|434.45|430.35|434.49|430.39|434.2|430.1|14
1632408510000|2021-09-23 14:48:30|434.41|430.31|434.37|430.27|434.45|430.35|434.35|430.25|11
1632408520000|2021-09-23 14:48:40|434.33|430.23|434.3|430.2|434.44|430.34|434.25|430.15|18
1632408530000|2021-09-23 14:48:50|434.35|430.25|434.56|430.46|434.66|430.56|434.34|430.24|7
1632408540000|2021-09-23 14:49:00|434.64|430.54|434.46|430.36|434.66|430.56|434.39|430.29|21
1632408550000|2021-09-23 14:49:10|434.45|430.35|434.41|430.31|434.46|430.36|434.38|430.28|10
1632408560000|2021-09-23 14:49:20|434.36|430.26|434.39|430.29|434.39|430.29|434.36|430.26|2
1632408570000|2021-09-23 14:49:30|434.4|430.3|434.41|430.31|434.49|430.39|434.35|430.25|9
1632408580000|2021-09-23 14:49:40|434.42|430.32|434.45|430.35|434.5|430.4|434.42|430.32|6
1632408590000|2021-09-23 14:49:50|434.5|430.4|434.47|430.37|434.5|430.4|434.43|430.33|11
1632408600000|2021-09-23 14:50:00|434.49|430.39|434.41|430.31|434.49|430.39|434.41|430.31|3
1632408610000|2021-09-23 14:50:10|434.39|430.29|434.33|430.23|434.4|430.3|434.28|430.18|13
1632408620000|2021-09-23 14:50:20|434.38|430.28|434.31|430.21|434.4|430.3|434.28|430.18|9
1632408630000|2021-09-23 14:50:30|434.32|430.22|434.22|430.12|434.32|430.22|434.22|430.12|7
1632408640000|2021-09-23 14:50:40|434.23|430.13|434.37|430.27|434.44|430.34|434.1|430|24
1632408650000|2021-09-23 14:50:50|434.36|430.26|434.37|430.27|434.45|430.35|434.36|430.26|10
1632408660000|2021-09-23 14:51:00|434.36|430.26|434.37|430.27|434.44|430.34|434.36|430.26|10
1632408670000|2021-09-23 14:51:10|434.38|430.28|434.34|430.24|434.44|430.34|434.33|430.23|16
1632408680000|2021-09-23 14:51:20|434.37|430.27|434.3|430.2|434.4|430.3|434.3|430.2|10
1632408690000|2021-09-23 14:51:30|434.33|430.23|434.18|430.08|434.33|430.23|434.17|430.07|21
1632408700000|2021-09-23 14:51:40|434.16|430.06|434.2|430.1|434.35|430.25|434.12|430.02|14
1632408710000|2021-09-23 14:51:50|434.18|430.08|434.36|430.26|434.46|430.36|434.1|430|10
1632408720000|2021-09-23 14:52:00|434.37|430.27|434.34|430.24|434.54|430.44|434.26|430.16|19
1632408730000|2021-09-23 14:52:10|434.35|430.25|434.37|430.27|434.37|430.27|434.25|430.15|14
1632408740000|2021-09-23 14:52:20|434.35|430.25|434.15|430.05|434.37|430.27|434.15|430.05|19
1632408750000|2021-09-23 14:52:30|434.17|430.07|434.1|430|434.21|430.11|434.1|430|10
1632408760000|2021-09-23 14:52:40|434.09|429.99|433.91|429.81|434.13|430.03|433.91|429.81|12
1632408770000|2021-09-23 14:52:50|433.97|429.87|434.1|430|434.1|430|433.97|429.87|2
1632408780000|2021-09-23 14:53:00|433.91|429.81|434|429.9|434.01|429.91|433.91|429.81|12
1632408790000|2021-09-23 14:53:10|434.07|429.97|433.98|429.88|434.07|429.97|433.9|429.8|17
1632408800000|2021-09-23 14:53:20|433.95|429.85|433.96|429.86|434|429.9|433.9|429.8|8
1632408810000|2021-09-23 14:53:30|433.92|429.82|433.93|429.83|433.96|429.86|433.92|429.82|7
1632408820000|2021-09-23 14:53:40|433.92|429.82|433.94|429.84|433.99|429.89|433.9|429.8|11
1632408830000|2021-09-23 14:53:50|433.93|429.83|433.9|429.8|433.94|429.84|433.9|429.8|6
1632408840000|2021-09-23 14:54:00|433.93|429.83|433.88|429.78|434.01|429.91|433.8|429.7|17
1632408850000|2021-09-23 14:54:10|433.9|429.8|433.97|429.87|434.05|429.95|433.9|429.8|8
1632408860000|2021-09-23 14:54:20|433.98|429.88|434.05|429.95|434.18|430.08|433.98|429.88|22
1632408870000|2021-09-23 14:54:30|434|429.9|433.9|429.8|434.09|429.99|433.88|429.78|9
1632408880000|2021-09-23 14:54:40|434|429.9|433.89|429.79|434.03|429.93|433.89|429.79|7
1632408890000|2021-09-23 14:54:50|433.91|429.81|433.9|429.8|433.99|429.89|433.9|429.8|6
1632408900000|2021-09-23 14:55:00|433.92|429.82|433.9|429.8|433.95|429.85|433.9|429.8|9
1632408910000|2021-09-23 14:55:10|433.95|429.85|433.9|429.8|433.95|429.85|433.9|429.8|4
1632408920000|2021-09-23 14:55:20|433.94|429.84|433.91|429.81|434.08|429.98|433.91|429.81|6
1632408930000|2021-09-23 14:55:30|433.95|429.85|433.91|429.81|433.96|429.86|433.91|429.81|5
1632408940000|2021-09-23 14:55:40|433.94|429.84|433.9|429.8|433.94|429.84|433.9|429.8|4
1632408950000|2021-09-23 14:55:50|433.93|429.83|433.94|429.84|433.94|429.84|433.85|429.75|4
1632408960000|2021-09-23 14:56:00|433.9|429.8|433.9|429.8|433.93|429.83|433.9|429.8|5
1632408970000|2021-09-23 14:56:10|433.95|429.85|433.9|429.8|434|429.9|433.9|429.8|3
1632408980000|2021-09-23 14:56:20|433.95|429.85|433.61|429.51|434|429.9|433.55|429.45|19
1632408990000|2021-09-23 14:56:30|433.55|429.45|433.68|429.58|433.71|429.61|433.43|429.33|18
1632409000000|2021-09-23 14:56:40|433.67|429.57|433.66|429.56|433.75|429.65|433.62|429.52|14
1632409010000|2021-09-23 14:56:50|433.62|429.52|433.6|429.5|433.7|429.6|433.6|429.5|7
1632409020000|2021-09-23 14:57:00|433.65|429.55|433.62|429.52|433.68|429.58|433.45|429.35|20
1632409030000|2021-09-23 14:57:10|433.6|429.5|433.63|429.53|433.69|429.59|433.6|429.5|4
1632409040000|2021-09-23 14:57:20|433.64|429.54|433.69|429.59|433.7|429.6|433.63|429.53|8
1632409050000|2021-09-23 14:57:30|433.7|429.6|433.64|429.54|433.7|429.6|433.64|429.54|11
1632409060000|2021-09-23 14:57:40|433.66|429.56|433.69|429.59|433.69|429.59|433.64|429.54|9
1632409070000|2021-09-23 14:57:50|433.6|429.5|433.69|429.59|433.71|429.61|433.6|429.5|12
1632409080000|2021-09-23 14:58:00|433.71|429.61|433.71|429.61|433.71|429.61|433.66|429.56|14
1632409090000|2021-09-23 14:58:10|433.66|429.56|433.8|429.7|433.8|429.7|433.66|429.56|8
1632409100000|2021-09-23 14:58:20|433.72|429.62|433.7|429.6|433.8|429.7|433.7|429.6|8
1632409110000|2021-09-23 14:58:30|433.73|429.63|433.72|429.62|433.8|429.7|433.72|429.62|6
1632409120000|2021-09-23 14:58:40|433.66|429.56|433.71|429.61|433.71|429.61|433.64|429.54|10
1632409130000|2021-09-23 14:58:50|433.68|429.58|433.68|429.58|433.8|429.7|433.63|429.53|16
1632409140000|2021-09-23 14:59:00|433.7|429.6|433.87|429.77|433.89|429.79|433.7|429.6|13
1632409150000|2021-09-23 14:59:10|433.84|429.74|433.88|429.78|433.91|429.81|433.8|429.7|8
1632409170000|2021-09-23 14:59:30|433.87|429.77|433.89|429.79|433.89|429.79|433.87|429.77|5
1632409180000|2021-09-23 14:59:40|433.88|429.78|433.91|429.81|433.92|429.82|433.88|429.78|6
1632409190000|2021-09-23 14:59:50|433.92|429.82|433.96|429.86|433.96|429.86|433.91|429.81|6
1632409200000|2021-09-23 15:00:00|433.99|429.89|434.22|430.12|434.22|430.12|433.95|429.85|21
1632409210000|2021-09-23 15:00:10|434.19|430.09|434.25|430.15|434.29|430.19|434.16|430.06|17
1632409220000|2021-09-23 15:00:20|434.27|430.17|434.1|430|434.27|430.17|434.1|430|15
1632409230000|2021-09-23 15:00:30|434.14|430.04|434.1|430|434.15|430.05|434.05|429.95|14
1632409240000|2021-09-23 15:00:40|434.13|430.03|434|429.9|434.14|430.04|433.92|429.82|9
1632409250000|2021-09-23 15:00:50|433.9|429.8|433.93|429.83|433.93|429.83|433.82|429.72|6
1632409260000|2021-09-23 15:01:00|433.95|429.85|433.7|429.6|434.03|429.93|433.7|429.6|20
1632409270000|2021-09-23 15:01:10|433.75|429.65|433.84|429.74|433.9|429.8|433.65|429.55|15
1632409280000|2021-09-23 15:01:20|433.78|429.68|433.76|429.66|433.88|429.78|433.72|429.62|16
1632409290000|2021-09-23 15:01:30|433.62|429.52|433.72|429.62|433.85|429.75|433.6|429.5|9
1632409300000|2021-09-23 15:01:40|433.7|429.6|433.84|429.74|433.85|429.75|433.7|429.6|16
1632409310000|2021-09-23 15:01:50|433.81|429.71|433.89|429.79|433.92|429.82|433.8|429.7|13
1632409320000|2021-09-23 15:02:00|433.84|429.74|433.9|429.8|433.9|429.8|433.82|429.72|4
1632409330000|2021-09-23 15:02:10|433.78|429.68|433.75|429.65|433.79|429.69|433.7|429.6|6
1632409340000|2021-09-23 15:02:20|433.71|429.61|433.75|429.65|433.8|429.7|433.71|429.61|3
1632409350000|2021-09-23 15:02:30|433.72|429.62|433.72|429.62|433.84|429.74|433.7|429.6|10
1632409360000|2021-09-23 15:02:40|433.75|429.65|433.84|429.74|433.84|429.74|433.7|429.6|8
1632409370000|2021-09-23 15:02:50|433.89|429.79|433.8|429.7|433.89|429.79|433.8|429.7|3
1632409380000|2021-09-23 15:03:00|433.84|429.74|433.8|429.7|433.95|429.85|433.8|429.7|4
1632409390000|2021-09-23 15:03:10|433.98|429.88|433.88|429.78|433.98|429.88|433.87|429.77|5
1632409400000|2021-09-23 15:03:20|433.91|429.81|433.88|429.78|434.01|429.91|433.8|429.7|11
1632409410000|2021-09-23 15:03:30|433.87|429.77|433.95|429.85|433.99|429.89|433.87|429.77|17
1632409420000|2021-09-23 15:03:40|434|429.9|433.85|429.75|434.03|429.93|433.85|429.75|11
1632409430000|2021-09-23 15:03:50|433.95|429.85|433.8|429.7|433.95|429.85|433.8|429.7|6
1632409440000|2021-09-23 15:04:00|433.84|429.74|433.83|429.73|433.86|429.76|433.83|429.73|4
1632409450000|2021-09-23 15:04:10|433.9|429.8|433.76|429.66|433.9|429.8|433.76|429.66|7
1632409460000|2021-09-23 15:04:20|433.77|429.67|433.68|429.58|433.85|429.75|433.63|429.53|10
1632409470000|2021-09-23 15:04:30|433.7|429.6|433.08|428.98|433.75|429.65|433|428.9|20
1632409480000|2021-09-23 15:04:40|433.06|428.96|432.95|428.85|433.06|428.96|432.91|428.81|12
1632409490000|2021-09-23 15:04:50|432.92|428.82|432.89|428.79|432.92|428.82|432.89|428.79|4
1632409500000|2021-09-23 15:05:00|432.91|428.81|432.89|428.79|433.01|428.91|432.89|428.79|6
1632409510000|2021-09-23 15:05:10|433.05|428.95|433.1|429|433.15|429.05|432.91|428.81|15
1632409520000|2021-09-23 15:05:20|433.15|429.05|433.42|429.32|433.58|429.48|433.1|429|20
1632409530000|2021-09-23 15:05:30|433.44|429.34|433.4|429.3|433.61|429.51|433.4|429.3|10
1632409540000|2021-09-23 15:05:40|433.5|429.4|433.77|429.67|433.77|429.67|433.5|429.4|14
1632409550000|2021-09-23 15:05:50|433.63|429.53|433.87|429.77|434.04|429.94|433.6|429.5|20
1632409560000|2021-09-23 15:06:00|433.88|429.78|434.05|429.95|434.15|430.05|433.87|429.77|11
1632409570000|2021-09-23 15:06:10|434.2|430.1|434.11|430.01|434.2|430.1|434.11|430.01|8
1632409580000|2021-09-23 15:06:20|434.15|430.05|433.91|429.81|434.2|430.1|433.9|429.8|11
1632409590000|2021-09-23 15:06:30|433.92|429.82|433.65|429.55|433.92|429.82|433.65|429.55|15
1632409600000|2021-09-23 15:06:40|433.67|429.57|433.6|429.5|433.86|429.76|433.6|429.5|21
1632409610000|2021-09-23 15:06:50|433.7|429.6|433.7|429.6|433.97|429.87|433.66|429.56|13
1632409620000|2021-09-23 15:07:00|433.75|429.65|433.82|429.72|433.87|429.77|433.75|429.65|3
1632409630000|2021-09-23 15:07:10|433.85|429.75|433.85|429.75|433.85|429.75|433.85|429.75|1
1632409640000|2021-09-23 15:07:20|433.81|429.71|433.84|429.74|434|429.9|433.81|429.71|8
1632409650000|2021-09-23 15:07:30|433.8|429.7|433.68|429.58|433.95|429.85|433.68|429.58|9
1632409660000|2021-09-23 15:07:40|433.7|429.6|433.6|429.5|433.75|429.65|433.5|429.4|9
1632409670000|2021-09-23 15:07:50|433.45|429.35|433.05|428.95|433.45|429.35|433|428.9|12
1632409680000|2021-09-23 15:08:00|433.08|428.98|433.03|428.93|433.39|429.29|432.9|428.8|26
1632409690000|2021-09-23 15:08:10|433.16|429.06|433.13|429.03|433.16|429.06|433.1|429|4
1632409700000|2021-09-23 15:08:20|433.1|429|432.93|428.83|433.1|429|432.86|428.76|9
1632409710000|2021-09-23 15:08:30|432.89|428.79|432.9|428.8|433.02|428.92|432.81|428.71|21
1632409720000|2021-09-23 15:08:40|432.94|428.84|433.05|428.95|433.23|429.13|432.91|428.81|25
1632409730000|2021-09-23 15:08:50|433.04|428.94|433.1|429|433.27|429.17|433.04|428.94|14
1632409740000|2021-09-23 15:09:00|433.11|429.01|433.09|428.99|433.22|429.12|433.07|428.97|8
1632409750000|2021-09-23 15:09:10|433.23|429.13|432.9|428.8|433.23|429.13|432.9|428.8|12
1632409760000|2021-09-23 15:09:20|433|428.9|433.13|429.03|433.13|429.03|433|428.9|6
1632409770000|2021-09-23 15:09:30|433|428.9|433.01|428.91|433.1|429|433|428.9|11
1632409780000|2021-09-23 15:09:40|433.02|428.92|432.85|428.75|433.16|429.06|432.85|428.75|17
1632409790000|2021-09-23 15:09:50|432.8|428.7|432.75|428.65|433|428.9|432.75|428.65|18
1632409800000|2021-09-23 15:10:00|432.8|428.7|432.55|428.45|432.8|428.7|432.5|428.4|22
1632409810000|2021-09-23 15:10:10|432.57|428.47|432.35|428.25|432.57|428.47|432.1|428|10
1632409820000|2021-09-23 15:10:20|432.34|428.24|432.04|427.94|432.34|428.24|432|427.9|23
1632409830000|2021-09-23 15:10:30|432|427.9|432.07|427.97|432.24|428.14|432|427.9|10
1632409840000|2021-09-23 15:10:40|432.06|427.96|432|427.9|432.09|427.99|431.8|427.7|19
1632409850000|2021-09-23 15:10:50|432.19|428.09|432.24|428.14|432.39|428.29|432|427.9|13
1632409860000|2021-09-23 15:11:00|432.27|428.17|432.35|428.25|432.53|428.43|432.22|428.12|20
1632409870000|2021-09-23 15:11:10|432.34|428.24|432.55|428.45|432.55|428.45|432.2|428.1|17
1632409880000|2021-09-23 15:11:20|432.54|428.44|432.63|428.53|432.68|428.58|432.35|428.25|15
1632409890000|2021-09-23 15:11:30|432.47|428.37|432.84|428.74|433.03|428.93|432.4|428.3|22
1632409900000|2021-09-23 15:11:40|432.85|428.75|432.88|428.78|433.05|428.95|432.73|428.63|14
1632409910000|2021-09-23 15:11:50|432.8|428.7|432.99|428.89|433.09|428.99|432.8|428.7|16
1632409920000|2021-09-23 15:12:00|432.8|428.7|432.94|428.84|432.94|428.84|432.8|428.7|13
1632409930000|2021-09-23 15:12:10|432.92|428.82|432.99|428.89|433.14|429.04|432.86|428.76|15
1632409940000|2021-09-23 15:12:20|433.01|428.91|432.97|428.87|433.01|428.91|432.95|428.85|4
1632409950000|2021-09-23 15:12:30|433.04|428.94|432.74|428.64|433.04|428.94|432.67|428.57|13
1632409960000|2021-09-23 15:12:40|432.72|428.62|432.78|428.68|432.85|428.75|432.67|428.57|12
1632409970000|2021-09-23 15:12:50|432.77|428.67|432.71|428.61|432.81|428.71|432.61|428.51|18
1632409980000|2021-09-23 15:13:00|432.61|428.51|432.63|428.53|432.75|428.65|432.61|428.51|6
1632409990000|2021-09-23 15:13:10|432.79|428.69|432.74|428.64|432.95|428.85|432.65|428.55|5
1632410000000|2021-09-23 15:13:20|432.75|428.65|432.84|428.74|433|428.9|432.7|428.6|9
1632410010000|2021-09-23 15:13:30|432.85|428.75|432.86|428.76|432.99|428.89|432.73|428.63|14
1632410020000|2021-09-23 15:13:40|432.79|428.69|432.96|428.86|433.19|429.09|432.79|428.69|16
1632410030000|2021-09-23 15:13:50|432.95|428.85|433|428.9|433.17|429.07|432.9|428.8|9
1632410040000|2021-09-23 15:14:00|432.98|428.88|432.98|428.88|433.01|428.91|432.97|428.87|5
1632410050000|2021-09-23 15:14:10|432.82|428.72|433.08|428.98|433.09|428.99|432.77|428.67|10
1632410060000|2021-09-23 15:14:20|433.06|428.96|433.17|429.07|433.17|429.07|433.01|428.91|8
1632410070000|2021-09-23 15:14:30|433.02|428.92|433.04|428.94|433.17|429.07|433.02|428.92|4
1632410080000|2021-09-23 15:14:40|433.05|428.95|433.03|428.93|433.05|428.95|433.03|428.93|2
1632410090000|2021-09-23 15:14:50|433.04|428.94|433.03|428.93|433.18|429.08|433.03|428.93|4
1632410100000|2021-09-23 15:15:00|432.99|428.89|433|428.9|433.08|428.98|432.98|428.88|12
1632410110000|2021-09-23 15:15:10|433.01|428.91|433.16|429.06|433.16|429.06|433.01|428.91|12
1632410120000|2021-09-23 15:15:20|433.15|429.05|433.37|429.27|433.39|429.29|433.13|429.03|17
1632410130000|2021-09-23 15:15:30|433.36|429.26|433.5|429.4|433.5|429.4|433.28|429.18|9
1632410140000|2021-09-23 15:15:40|433.35|429.25|433.33|429.23|433.35|429.25|433.29|429.19|8
1632410150000|2021-09-23 15:15:50|433.38|429.28|433.38|429.28|433.43|429.33|433.34|429.24|8
1632410160000|2021-09-23 15:16:00|433.39|429.29|433.37|429.27|433.45|429.35|433.34|429.24|12
1632410170000|2021-09-23 15:16:10|433.35|429.25|433.48|429.38|433.5|429.4|433.35|429.25|3
1632410180000|2021-09-23 15:16:20|433.49|429.39|433.35|429.25|433.53|429.43|433.35|429.25|5
1632410190000|2021-09-23 15:16:30|433.17|429.07|433.23|429.13|433.25|429.15|433.1|429|7
1632410200000|2021-09-23 15:16:40|433.27|429.17|433.4|429.3|433.42|429.32|433.24|429.14|15
1632410210000|2021-09-23 15:16:50|433.41|429.31|433.7|429.6|433.72|429.62|433.41|429.31|19
1632410220000|2021-09-23 15:17:00|433.69|429.59|433.62|429.52|433.84|429.74|433.62|429.52|9
1632410230000|2021-09-23 15:17:10|433.92|429.82|433.95|429.85|433.96|429.86|433.8|429.7|13
1632410240000|2021-09-23 15:17:20|433.93|429.83|434.02|429.92|434.15|430.05|433.9|429.8|18
1632410250000|2021-09-23 15:17:30|434|429.9|434.1|430|434.1|430|434|429.9|2
1632410260000|2021-09-23 15:17:40|434.2|430.1|434.12|430.02|434.2|430.1|434.12|430.02|11
1632410270000|2021-09-23 15:17:50|434.1|430|434.04|429.94|434.11|430.01|434.03|429.93|12
1632410280000|2021-09-23 15:18:00|434.05|429.95|434|429.9|434.05|429.95|433.95|429.85|6
1632410290000|2021-09-23 15:18:10|433.98|429.88|433.7|429.6|433.98|429.88|433.7|429.6|12
1632410300000|2021-09-23 15:18:20|433.65|429.55|433.58|429.48|433.65|429.55|433.5|429.4|7
1632410310000|2021-09-23 15:18:30|433.54|429.44|433.65|429.55|433.72|429.62|433.54|429.44|7
1632410320000|2021-09-23 15:18:40|433.74|429.64|433.6|429.5|433.74|429.64|433.6|429.5|8
1632410330000|2021-09-23 15:18:50|433.57|429.47|433.51|429.41|433.64|429.54|433.49|429.39|11
1632410340000|2021-09-23 15:19:00|433.5|429.4|433.5|429.4|433.55|429.45|433.45|429.35|17
1632410350000|2021-09-23 15:19:10|433.49|429.39|433.4|429.3|433.55|429.45|433.39|429.29|14
1632410360000|2021-09-23 15:19:20|433.45|429.35|433.4|429.3|433.51|429.41|433.4|429.3|17
1632410370000|2021-09-23 15:19:30|433.45|429.35|433.35|429.25|433.52|429.42|433.35|429.25|14
1632410380000|2021-09-23 15:19:40|433.41|429.31|433.47|429.37|433.54|429.44|433.41|429.31|10
1632410390000|2021-09-23 15:19:50|433.48|429.38|433.27|429.17|433.51|429.41|433.25|429.15|16
1632410400000|2021-09-23 15:20:00|433.35|429.25|433.2|429.1|433.49|429.39|433.2|429.1|10
1632410410000|2021-09-23 15:20:10|433.3|429.2|433.1|429|433.35|429.25|433.03|428.93|19
1632410420000|2021-09-23 15:20:20|433.09|428.99|432.94|428.84|433.09|428.99|432.9|428.8|16
1632410430000|2021-09-23 15:20:30|432.85|428.75|432.7|428.6|432.85|428.75|432.7|428.6|14
1632410440000|2021-09-23 15:20:40|432.6|428.5|432.82|428.72|432.82|428.72|432.6|428.5|12
1632410450000|2021-09-23 15:20:50|432.76|428.66|432.64|428.54|432.82|428.72|432.5|428.4|10
1632410460000|2021-09-23 15:21:00|432.61|428.51|432.6|428.5|432.8|428.7|432.5|428.4|13
1632410470000|2021-09-23 15:21:10|432.5|428.4|432.47|428.37|432.6|428.5|432.47|428.37|12
1632410480000|2021-09-23 15:21:20|432.55|428.45|432.14|428.04|432.55|428.45|432.14|428.04|16
1632410490000|2021-09-23 15:21:30|432.09|427.99|432|427.9|432.19|428.09|431.98|427.88|14
1632410500000|2021-09-23 15:21:40|432.07|427.97|432.37|428.27|432.41|428.31|432.07|427.97|16
1632410510000|2021-09-23 15:21:50|432.33|428.23|432.14|428.04|432.36|428.26|432.14|428.04|13
1632410520000|2021-09-23 15:22:00|432.07|427.97|431.82|427.72|432.09|427.99|431.8|427.7|22
1632410530000|2021-09-23 15:22:10|431.84|427.74|431.5|427.4|431.9|427.8|431.5|427.4|17
1632410540000|2021-09-23 15:22:20|431.52|427.42|430.92|426.82|431.61|427.51|430.9|426.8|21
1632410550000|2021-09-23 15:22:30|430.84|426.74|431.02|426.92|431.1|427|430.8|426.7|23
1632410560000|2021-09-23 15:22:40|431|426.9|431.17|427.07|431.17|427.07|430.8|426.7|18
1632410570000|2021-09-23 15:22:50|431.03|426.93|430.81|426.71|431.2|427.1|430.81|426.71|19
1632410580000|2021-09-23 15:23:00|430.84|426.74|430.73|426.63|430.84|426.74|430.64|426.54|21
1632410590000|2021-09-23 15:23:10|430.69|426.59|430.27|426.17|430.69|426.59|430.19|426.09|15
1632410600000|2021-09-23 15:23:20|430.25|426.15|430.59|426.49|430.59|426.49|430.25|426.15|21
1632410610000|2021-09-23 15:23:30|430.54|426.44|430.84|426.74|430.85|426.75|430.5|426.4|18
1632410620000|2021-09-23 15:23:40|430.82|426.72|430.37|426.27|430.97|426.87|430.36|426.26|25
1632410630000|2021-09-23 15:23:50|430.22|426.12|430.4|426.3|430.58|426.48|430.22|426.12|20
1632410640000|2021-09-23 15:24:00|430.46|426.36|430.45|426.35|430.55|426.45|430.4|426.3|14
1632410650000|2021-09-23 15:24:10|430.25|426.15|430.22|426.12|430.34|426.24|430.1|426|24
1632410660000|2021-09-23 15:24:20|430.17|426.07|430.19|426.09|430.3|426.2|430.1|426|21
1632410670000|2021-09-23 15:24:30|430.24|426.14|430.33|426.23|430.39|426.29|430.16|426.06|16
1632410680000|2021-09-23 15:24:40|430.41|426.31|430.85|426.75|430.9|426.8|430.4|426.3|16
1632410690000|2021-09-23 15:24:50|430.79|426.69|430.41|426.31|430.79|426.69|430.32|426.22|15
1632410700000|2021-09-23 15:25:00|430.39|426.29|430.42|426.32|430.55|426.45|430.28|426.18|16
1632410710000|2021-09-23 15:25:10|430.4|426.3|430.62|426.52|430.69|426.59|430.4|426.3|10
1632410720000|2021-09-23 15:25:20|430.63|426.53|430.8|426.7|430.99|426.89|430.6|426.5|15
1632410730000|2021-09-23 15:25:30|430.88|426.78|430.99|426.89|430.99|426.89|430.8|426.7|14
1632410740000|2021-09-23 15:25:40|430.93|426.83|431.15|427.05|431.15|427.05|430.9|426.8|9
1632410750000|2021-09-23 15:25:50|431.14|427.04|430.69|426.59|431.14|427.04|430.63|426.53|21
1632410760000|2021-09-23 15:26:00|430.63|426.53|431|426.9|431|426.9|430.6|426.5|14
1632410780000|2021-09-23 15:26:20|430.98|426.88|430.73|426.63|431.01|426.91|430.73|426.63|8
1632410790000|2021-09-23 15:26:30|430.74|426.64|430.71|426.61|430.86|426.76|430.71|426.61|4
1632410800000|2021-09-23 15:26:40|430.84|426.74|430.8|426.7|430.94|426.84|430.8|426.7|8
1632410810000|2021-09-23 15:26:50|430.82|426.72|430.97|426.87|430.97|426.87|430.8|426.7|9
1632410820000|2021-09-23 15:27:00|430.8|426.7|430.93|426.83|430.93|426.83|430.76|426.66|8
1632410830000|2021-09-23 15:27:10|431.11|427.01|431|426.9|431.11|427.01|430.98|426.88|8
1632410840000|2021-09-23 15:27:20|430.99|426.89|430.94|426.84|431.04|426.94|430.85|426.75|8
1632410850000|2021-09-23 15:27:30|431.04|426.94|430.95|426.85|431.1|427|430.94|426.84|6
1632410870000|2021-09-23 15:27:50|430.9|426.8|430.74|426.64|430.9|426.8|430.73|426.63|8
1632410880000|2021-09-23 15:28:00|430.58|426.48|430.31|426.21|430.74|426.64|430.31|426.21|11
1632410890000|2021-09-23 15:28:10|430.35|426.25|430.15|426.05|430.35|426.25|430.15|426.05|9
1632410900000|2021-09-23 15:28:20|430.1|426|430.15|426.05|430.15|426.05|430|425.9|7
1632410910000|2021-09-23 15:28:30|430.1|426|429.99|425.89|430.1|426|429.99|425.89|6
1632410920000|2021-09-23 15:28:40|429.9|425.8|430.04|425.94|430.06|425.96|429.9|425.8|14
1632410930000|2021-09-23 15:28:50|430.1|426|429.88|425.78|430.1|426|429.86|425.76|8
1632410940000|2021-09-23 15:29:00|429.85|425.75|429.9|425.8|429.9|425.8|429.84|425.74|6
1632410950000|2021-09-23 15:29:10|430.05|425.95|429.95|425.85|430.05|425.95|429.95|425.85|2
1632410960000|2021-09-23 15:29:20|430.05|425.95|430.23|426.13|430.23|426.13|429.96|425.86|18
1632410970000|2021-09-23 15:29:30|430.22|426.12|430.31|426.21|430.31|426.21|430.22|426.12|5
1632410980000|2021-09-23 15:29:40|430.21|426.11|430.2|426.1|430.32|426.22|430.2|426.1|15
1632410990000|2021-09-23 15:29:50|430.29|426.19|430.25|426.15|430.4|426.3|430.19|426.09|13
1632411000000|2021-09-23 15:30:00|430.21|426.11|429.58|425.48|430.21|426.11|429.5|425.4|19
1632411010000|2021-09-23 15:30:10|429.65|425.55|429.63|425.53|429.83|425.73|429.58|425.48|20
1632411020000|2021-09-23 15:30:20|429.62|425.52|429.51|425.41|429.82|425.72|429.51|425.41|18
1632411030000|2021-09-23 15:30:30|429.5|425.4|429.22|425.12|429.5|425.4|429.19|425.09|23
1632411040000|2021-09-23 15:30:40|429.1|425|429.18|425.08|429.26|425.16|428.96|424.86|22
1632411050000|2021-09-23 15:30:50|429.22|425.12|429.23|425.13|429.37|425.27|429.13|425.03|18
1632411060000|2021-09-23 15:31:00|429.17|425.07|429.02|424.92|429.17|425.07|428.9|424.8|23
1632411070000|2021-09-23 15:31:10|429|424.9|428.94|424.84|429.01|424.91|428.92|424.82|19
1632411080000|2021-09-23 15:31:20|428.92|424.82|428.6|424.5|428.92|424.82|428.54|424.44|25
1632411090000|2021-09-23 15:31:30|428.58|424.48|428.62|424.52|428.62|424.52|428.41|424.31|22
1632411100000|2021-09-23 15:31:40|428.63|424.53|428.89|424.79|428.96|424.86|428.61|424.51|17
1632411110000|2021-09-23 15:31:50|429.01|424.91|428.71|424.61|429.14|425.04|428.65|424.55|26
1632411120000|2021-09-23 15:32:00|428.65|424.55|428.58|424.48|428.72|424.62|428.53|424.43|16
1632411130000|2021-09-23 15:32:10|428.63|424.53|428.51|424.41|428.66|424.56|428.5|424.4|18
1632411140000|2021-09-23 15:32:20|428.56|424.46|428.5|424.4|428.6|424.5|428.49|424.39|19
1632411150000|2021-09-23 15:32:30|428.49|424.39|428.5|424.4|428.56|424.46|428.49|424.39|9
1632411160000|2021-09-23 15:32:40|428.42|424.32|428.57|424.47|428.68|424.58|428.42|424.32|21
1632411170000|2021-09-23 15:32:50|428.54|424.44|428.81|424.71|428.81|424.71|428.54|424.44|23
1632411180000|2021-09-23 15:33:00|428.82|424.72|428.6|424.5|428.97|424.87|428.6|424.5|29
1632411190000|2021-09-23 15:33:10|428.59|424.49|428.55|424.45|428.65|424.55|428.37|424.27|24
1632411200000|2021-09-23 15:33:20|428.56|424.46|428.5|424.4|428.62|424.52|428.5|424.4|20
1632411210000|2021-09-23 15:33:30|428.45|424.35|428.4|424.3|428.45|424.35|428.33|424.23|24
1632411220000|2021-09-23 15:33:40|428.37|424.27|428.41|424.31|428.53|424.43|428.3|424.2|20
1632411230000|2021-09-23 15:33:50|428.43|424.33|428.67|424.57|428.67|424.57|428.3|424.2|16
1632411240000|2021-09-23 15:34:00|428.73|424.63|428.74|424.64|428.75|424.65|428.55|424.45|15
1632411250000|2021-09-23 15:34:10|428.73|424.63|428.79|424.69|428.81|424.71|428.67|424.57|21
1632411260000|2021-09-23 15:34:20|428.84|424.74|428.62|424.52|428.84|424.74|428.56|424.46|10
1632411270000|2021-09-23 15:34:30|428.75|424.65|428.79|424.69|428.79|424.69|428.61|424.51|9
1632411280000|2021-09-23 15:34:40|428.8|424.7|428.75|424.65|428.81|424.71|428.7|424.6|13
1632411290000|2021-09-23 15:34:50|428.74|424.64|428.83|424.73|429|424.9|428.66|424.56|18
1632411300000|2021-09-23 15:35:00|428.84|424.74|428.62|424.52|428.84|424.74|428.62|424.52|20
1632411310000|2021-09-23 15:35:10|428.67|424.57|428.64|424.54|428.93|424.83|428.59|424.49|22
1632411320000|2021-09-23 15:35:20|428.57|424.47|428.55|424.45|428.67|424.57|428.5|424.4|13
1632411330000|2021-09-23 15:35:30|428.56|424.46|428.47|424.37|428.59|424.49|428.42|424.32|10
1632411340000|2021-09-23 15:35:40|428.48|424.38|428.6|424.5|428.6|424.5|428.43|424.33|11
1632411350000|2021-09-23 15:35:50|428.47|424.37|428.52|424.42|428.52|424.42|428.42|424.32|7
1632411360000|2021-09-23 15:36:00|428.68|424.58|428.57|424.47|428.72|424.62|428.53|424.43|19
1632411370000|2021-09-23 15:36:10|428.56|424.46|428.3|424.2|428.56|424.46|428.2|424.1|13
1632411380000|2021-09-23 15:36:20|428.27|424.17|428.33|424.23|428.37|424.27|428.2|424.1|8
1632411390000|2021-09-23 15:36:30|428.3|424.2|428.4|424.3|428.59|424.49|428.3|424.2|15
1632411400000|2021-09-23 15:36:40|428.3|424.2|428.35|424.25|428.45|424.35|428.3|424.2|4
1632411410000|2021-09-23 15:36:50|428.3|424.2|428.08|423.98|428.3|424.2|428.08|423.98|8
1632411420000|2021-09-23 15:37:00|428.09|423.99|428.09|423.99|428.19|424.09|428.05|423.95|7
1632411430000|2021-09-23 15:37:10|428.07|423.97|428.65|424.55|428.65|424.55|428.07|423.97|15
1632411440000|2021-09-23 15:37:20|428.48|424.38|428.57|424.47|428.67|424.57|428.48|424.38|11
1632411450000|2021-09-23 15:37:30|428.53|424.43|428.31|424.21|428.53|424.43|428.31|424.21|11
1632411460000|2021-09-23 15:37:40|428.3|424.2|428.35|424.25|428.39|424.29|428.22|424.12|11
1632411470000|2021-09-23 15:37:50|428.32|424.22|428.26|424.16|428.32|424.22|428.2|424.1|10
1632411480000|2021-09-23 15:38:00|428.25|424.15|428.2|424.1|428.32|424.22|428.19|424.09|8
1632411490000|2021-09-23 15:38:10|428.22|424.12|428.4|424.3|428.4|424.3|428.22|424.12|18
1632411500000|2021-09-23 15:38:20|428.42|424.32|428.56|424.46|428.6|424.5|428.42|424.32|18
1632411510000|2021-09-23 15:38:30|428.54|424.44|428.34|424.24|428.58|424.48|428.3|424.2|17
1632411520000|2021-09-23 15:38:40|428.29|424.19|428.18|424.08|428.29|424.19|428.18|424.08|2
1632411530000|2021-09-23 15:38:50|428.16|424.06|428.31|424.21|428.31|424.21|428.16|424.06|5
1632411540000|2021-09-23 15:39:00|428.28|424.18|428.25|424.15|428.35|424.25|428.2|424.1|14
1632411550000|2021-09-23 15:39:10|428.24|424.14|428.32|424.22|428.45|424.35|428.2|424.1|13
1632411560000|2021-09-23 15:39:20|428.33|424.23|428.5|424.4|428.59|424.49|428.33|424.23|16
1632411570000|2021-09-23 15:39:30|428.53|424.43|428.69|424.59|428.69|424.59|428.5|424.4|17
1632411580000|2021-09-23 15:39:40|428.7|424.6|429.21|425.11|429.26|425.16|428.7|424.6|22
1632411590000|2021-09-23 15:39:50|429.25|425.15|429.12|425.02|429.25|425.15|429.03|424.93|22
1632411600000|2021-09-23 15:40:00|429.14|425.04|429.05|424.95|429.32|425.22|429.03|424.93|14
1632411610000|2021-09-23 15:40:10|429.06|424.96|428.84|424.74|429.06|424.96|428.8|424.7|15
1632411620000|2021-09-23 15:40:20|428.92|424.82|429.05|424.95|429.05|424.95|428.9|424.8|6
1632411630000|2021-09-23 15:40:30|428.95|424.85|428.99|424.89|429.02|424.92|428.72|424.62|25
1632411640000|2021-09-23 15:40:40|428.89|424.79|428.92|424.82|429.11|425.01|428.81|424.71|22
1632411650000|2021-09-23 15:40:50|428.9|424.8|428.99|424.89|429.02|424.92|428.9|424.8|18
1632411660000|2021-09-23 15:41:00|428.98|424.88|429.12|425.02|429.13|425.03|428.82|424.72|21
1632411670000|2021-09-23 15:41:10|429.1|425|429.29|425.19|429.32|425.22|429.1|425|11
1632411680000|2021-09-23 15:41:20|429.28|425.18|429.16|425.06|429.38|425.28|429.16|425.06|20
1632411690000|2021-09-23 15:41:30|429.15|425.05|429.22|425.12|429.25|425.15|429.11|425.01|20
1632411700000|2021-09-23 15:41:40|429.21|425.11|429.22|425.12|429.34|425.24|429.15|425.05|13
1632411710000|2021-09-23 15:41:50|429.2|425.1|429.39|425.29|429.54|425.44|429.2|425.1|12
1632411720000|2021-09-23 15:42:00|429.4|425.3|429.56|425.46|429.56|425.46|429.38|425.28|10
1632411730000|2021-09-23 15:42:10|429.4|425.3|429.47|425.37|429.62|425.52|429.35|425.25|14
1632411740000|2021-09-23 15:42:20|429.52|425.42|429.66|425.56|429.8|425.7|429.4|425.3|15
1632411750000|2021-09-23 15:42:30|429.6|425.5|429.65|425.55|429.68|425.58|429.49|425.39|13
1632411760000|2021-09-23 15:42:40|429.51|425.41|429.54|425.44|429.65|425.55|429.48|425.38|15
1632411770000|2021-09-23 15:42:50|429.59|425.49|429.58|425.48|429.76|425.66|429.57|425.47|7
1632411780000|2021-09-23 15:43:00|429.57|425.47|430.26|426.16|430.26|426.16|429.57|425.47|23
1632411790000|2021-09-23 15:43:10|430.28|426.18|430.23|426.13|430.48|426.38|430.2|426.1|20
1632411800000|2021-09-23 15:43:20|430.22|426.12|430.13|426.03|430.28|426.18|430.12|426.02|18
1632411810000|2021-09-23 15:43:30|430.15|426.05|430.13|426.03|430.18|426.08|430.1|426|16
1632411820000|2021-09-23 15:43:40|430.14|426.04|430.1|426|430.29|426.19|430|425.9|13
1632411830000|2021-09-23 15:43:50|430.11|426.01|430.15|426.05|430.32|426.22|430.1|426|10
1632411840000|2021-09-23 15:44:00|430.19|426.09|430.4|426.3|430.56|426.46|430.19|426.09|17
1632411850000|2021-09-23 15:44:10|430.41|426.31|430.48|426.38|430.53|426.43|430.3|426.2|14
1632411860000|2021-09-23 15:44:20|430.43|426.33|430.45|426.35|430.56|426.46|430.3|426.2|10
1632411870000|2021-09-23 15:44:30|430.58|426.48|430.55|426.45|430.58|426.48|430.4|426.3|14
1632411880000|2021-09-23 15:44:40|430.56|426.46|430.42|426.32|430.57|426.47|430.4|426.3|17
1632411890000|2021-09-23 15:44:50|430.4|426.3|430.13|426.03|430.45|426.35|430.11|426.01|17
1632411900000|2021-09-23 15:45:00|430.15|426.05|429.8|425.7|430.15|426.05|429.8|425.7|18
1632411910000|2021-09-23 15:45:10|429.78|425.68|429.9|425.8|430.03|425.93|429.75|425.65|22
1632411920000|2021-09-23 15:45:20|429.93|425.83|430|425.9|430.1|426|429.9|425.8|8
1632411930000|2021-09-23 15:45:30|430.02|425.92|429.66|425.56|430.05|425.95|429.66|425.56|16
1632411940000|2021-09-23 15:45:40|429.67|425.57|429.63|425.53|429.67|425.57|429.63|425.53|7
1632411950000|2021-09-23 15:45:50|429.62|425.52|429.65|425.55|429.67|425.57|429.62|425.52|8
1632411960000|2021-09-23 15:46:00|429.69|425.59|429.45|425.35|429.7|425.6|429.4|425.3|15
1632411970000|2021-09-23 15:46:10|429.43|425.33|429.19|425.09|429.43|425.33|429.19|425.09|16
1632411980000|2021-09-23 15:46:20|429.17|425.07|429.02|424.92|429.17|425.07|428.98|424.88|22
1632411990000|2021-09-23 15:46:30|429.03|424.93|428.88|424.78|429.03|424.93|428.86|424.76|14
1632412000000|2021-09-23 15:46:40|428.87|424.77|428.64|424.54|428.87|424.77|428.6|424.5|21
1632412010000|2021-09-23 15:46:50|428.6|424.5|428.76|424.66|428.87|424.77|428.6|424.5|19
1632412020000|2021-09-23 15:47:00|428.74|424.64|428.27|424.17|428.77|424.67|428.24|424.14|18
1632412030000|2021-09-23 15:47:10|428.28|424.18|428.44|424.34|428.47|424.37|428.1|424|16
1632412040000|2021-09-23 15:47:20|428.42|424.32|428.63|424.53|428.77|424.67|428.4|424.3|18
1632412050000|2021-09-23 15:47:30|428.62|424.52|429|424.9|429.03|424.93|428.55|424.45|19
1632412060000|2021-09-23 15:47:40|429.23|425.13|428.95|424.85|429.23|425.13|428.95|424.85|18
1632412070000|2021-09-23 15:47:50|428.94|424.84|428.76|424.66|428.97|424.87|428.76|424.66|19
1632412080000|2021-09-23 15:48:00|428.75|424.65|428.72|424.62|428.75|424.65|428.69|424.59|6
1632412090000|2021-09-23 15:48:10|428.68|424.58|428.6|424.5|428.68|424.58|428.6|424.5|5
1632412100000|2021-09-23 15:48:20|428.63|424.53|428.67|424.57|428.75|424.65|428.63|424.53|13
1632412110000|2021-09-23 15:48:30|428.68|424.58|428.68|424.58|428.69|424.59|428.67|424.57|6
1632412120000|2021-09-23 15:48:40|428.67|424.57|428.66|424.56|428.68|424.58|428.65|424.55|14
1632412130000|2021-09-23 15:48:50|428.67|424.57|428.4|424.3|428.67|424.57|428.4|424.3|13
1632412140000|2021-09-23 15:49:00|428.59|424.49|428.48|424.38|428.59|424.49|428.48|424.38|3
1632412150000|2021-09-23 15:49:10|428.5|424.4|428.59|424.49|428.59|424.49|428.45|424.35|14
1632412160000|2021-09-23 15:49:20|428.47|424.37|428.28|424.18|428.47|424.37|428.28|424.18|16
1632412170000|2021-09-23 15:49:30|428.29|424.19|428.22|424.12|428.33|424.23|428.18|424.08|20
1632412180000|2021-09-23 15:49:40|428.2|424.1|428.3|424.2|428.33|424.23|428.18|424.08|15
1632412190000|2021-09-23 15:49:50|428.44|424.34|428.4|424.3|428.51|424.41|428.35|424.25|6
1632412200000|2021-09-23 15:50:00|428.55|424.45|428.62|424.52|428.62|424.52|428.47|424.37|13
1632412210000|2021-09-23 15:50:10|428.63|424.53|428.4|424.3|428.64|424.54|428.27|424.17|23
1632412220000|2021-09-23 15:50:20|428.39|424.29|428.47|424.37|428.55|424.45|428.25|424.15|19
1632412230000|2021-09-23 15:50:30|428.46|424.36|428.35|424.25|428.46|424.36|428.2|424.1|17
1632412240000|2021-09-23 15:50:40|428.2|424.1|428.36|424.26|428.36|424.26|428.18|424.08|6
1632412250000|2021-09-23 15:50:50|428.34|424.24|428.42|424.32|428.42|424.32|428.2|424.1|21
1632412260000|2021-09-23 15:51:00|428.46|424.36|428.48|424.38|428.5|424.4|428.3|424.2|18
1632412270000|2021-09-23 15:51:10|428.45|424.35|428.82|424.72|428.87|424.77|428.45|424.35|22
1632412280000|2021-09-23 15:51:20|428.83|424.73|428.89|424.79|428.96|424.86|428.8|424.7|13
1632412290000|2021-09-23 15:51:30|428.9|424.8|428.92|424.82|429.06|424.96|428.9|424.8|19
1632412300000|2021-09-23 15:51:40|429.03|424.93|429.03|424.93|429.07|424.97|428.9|424.8|20
1632412310000|2021-09-23 15:51:50|429.17|425.07|428.97|424.87|429.2|425.1|428.97|424.87|21
1632412320000|2021-09-23 15:52:00|428.98|424.88|428.79|424.69|429.02|424.92|428.78|424.68|25
1632412330000|2021-09-23 15:52:10|428.78|424.68|428.71|424.61|428.8|424.7|428.61|424.51|26
1632412340000|2021-09-23 15:52:20|428.72|424.62|428.72|424.62|428.82|424.72|428.7|424.6|14
1632412350000|2021-09-23 15:52:30|428.7|424.6|428.62|424.52|428.7|424.6|428.55|424.45|12
1632412360000|2021-09-23 15:52:40|428.63|424.53|428.62|424.52|428.63|424.53|428.6|424.5|12
1632412370000|2021-09-23 15:52:50|428.6|424.5|428.62|424.52|428.71|424.61|428.6|424.5|10
1632412380000|2021-09-23 15:53:00|428.59|424.49|428.56|424.46|428.65|424.55|428.5|424.4|11
1632412390000|2021-09-23 15:53:10|428.52|424.42|428.5|424.4|428.63|424.53|428.5|424.4|10
1632412400000|2021-09-23 15:53:20|428.52|424.42|428.78|424.68|428.85|424.75|428.52|424.42|22
1632412410000|2021-09-23 15:53:30|428.79|424.69|428.79|424.69|428.81|424.71|428.7|424.6|12
1632412420000|2021-09-23 15:53:40|428.8|424.7|428.65|424.55|428.81|424.71|428.62|424.52|18
1632412430000|2021-09-23 15:53:50|428.5|424.4|428.47|424.37|428.64|424.54|428.45|424.35|20
1632412440000|2021-09-23 15:54:00|428.46|424.36|428.4|424.3|428.49|424.39|428.38|424.28|13
1632412450000|2021-09-23 15:54:10|428.35|424.25|428.15|424.05|428.39|424.29|428.12|424.02|19
1632412460000|2021-09-23 15:54:20|428.21|424.11|427.45|423.35|428.25|424.15|427.45|423.35|24
1632412470000|2021-09-23 15:54:30|427.47|423.37|427.6|423.5|427.61|423.51|427.34|423.24|30
1632412480000|2021-09-23 15:54:40|427.61|423.51|427.19|423.09|427.65|423.55|427.07|422.97|31
1632412490000|2021-09-23 15:54:50|427.2|423.1|427.36|423.26|427.52|423.42|427.1|423|31
1632412500000|2021-09-23 15:55:00|427.38|423.28|427.28|423.18|427.43|423.33|427.25|423.15|18
1632412510000|2021-09-23 15:55:10|427.34|423.24|427.4|423.3|427.43|423.33|427.1|423|20
1632412520000|2021-09-23 15:55:20|427.45|423.35|427.66|423.56|427.68|423.58|427.45|423.35|20
1632412530000|2021-09-23 15:55:30|427.65|423.55|427.75|423.65|427.81|423.71|427.5|423.4|18
1632412540000|2021-09-23 15:55:40|427.76|423.66|427.87|423.77|427.88|423.78|427.76|423.66|12
1632412550000|2021-09-23 15:55:50|427.85|423.75|428.01|423.91|428.09|423.99|427.78|423.68|25
1632412560000|2021-09-23 15:56:00|427.99|423.89|428.12|424.02|428.13|424.03|427.97|423.87|9
1632412570000|2021-09-23 15:56:10|428.14|424.04|428.02|423.92|428.16|424.06|428|423.9|9
1632412580000|2021-09-23 15:56:20|428|423.9|428.1|424|428.13|424.03|428|423.9|17
1632412590000|2021-09-23 15:56:30|428.12|424.02|428.17|424.07|428.17|424.07|428.09|423.99|14
1632412600000|2021-09-23 15:56:40|428.15|424.05|428.36|424.26|428.36|424.26|428.13|424.03|26
1632412610000|2021-09-23 15:56:50|428.39|424.29|428.51|424.41|428.51|424.41|428.3|424.2|18
1632412620000|2021-09-23 15:57:00|428.49|424.39|428.37|424.27|428.51|424.41|428.3|424.2|14
1632412630000|2021-09-23 15:57:10|428.36|424.26|428.32|424.22|428.36|424.26|428.25|424.15|14
1632412640000|2021-09-23 15:57:20|428.28|424.18|428|423.9|428.28|424.18|428|423.9|12
1632412650000|2021-09-23 15:57:30|428.01|423.91|428.34|424.24|428.34|424.24|428.01|423.91|23
1632412660000|2021-09-23 15:57:40|428.35|424.25|428.33|424.23|428.61|424.51|428.3|424.2|21
1632412670000|2021-09-23 15:57:50|428.31|424.21|428.24|424.14|428.31|424.21|428.19|424.09|16
1632412680000|2021-09-23 15:58:00|428.19|424.09|428.3|424.2|428.33|424.23|428.19|424.09|7
1632412690000|2021-09-23 15:58:10|428.33|424.23|428.24|424.14|428.35|424.25|428.2|424.1|14
1632412700000|2021-09-23 15:58:20|428.25|424.15|428.41|424.31|428.53|424.43|428.25|424.15|14
1632412710000|2021-09-23 15:58:30|428.51|424.41|428.46|424.36|428.56|424.46|428.4|424.3|24
1632412720000|2021-09-23 15:58:40|428.54|424.44|428.46|424.36|428.54|424.44|428.44|424.34|10
1632412730000|2021-09-23 15:58:50|428.55|424.45|428.41|424.31|428.55|424.45|428.38|424.28|8
1632412740000|2021-09-23 15:59:00|428.39|424.29|428.49|424.39|428.6|424.5|428.39|424.29|11
1632412750000|2021-09-23 15:59:10|428.55|424.45|427.96|423.86|428.6|424.5|427.96|423.86|19
1632412760000|2021-09-23 15:59:20|427.91|423.81|427.75|423.65|427.91|423.81|427.62|423.52|29
1632412770000|2021-09-23 15:59:30|427.74|423.64|427.69|423.59|427.87|423.77|427.6|423.5|24
1632412780000|2021-09-23 15:59:40|427.7|423.6|427.4|423.3|427.78|423.68|427.4|423.3|16
1632412790000|2021-09-23 15:59:50|427.48|423.38|427.28|423.18|427.66|423.56|427.25|423.15|30
1632412800000|2021-09-23 16:00:00|427.26|423.16|427.33|423.23|427.33|423.23|427.21|423.11|25
1632412810000|2021-09-23 16:00:10|427.37|423.27|427.52|423.42|427.71|423.61|427.36|423.26|27
1632412820000|2021-09-23 16:00:20|427.53|423.43|427.63|423.53|427.73|423.63|427.4|423.3|22
1632412830000|2021-09-23 16:00:30|427.6|423.5|427.83|423.73|427.83|423.73|427.6|423.5|16
1632412840000|2021-09-23 16:00:40|427.64|423.54|427.53|423.43|427.69|423.59|427.46|423.36|23
1632412850000|2021-09-23 16:00:50|427.52|423.42|427.62|423.52|427.72|423.62|427.52|423.42|12
1632412860000|2021-09-23 16:01:00|427.57|423.47|427.54|423.44|427.7|423.6|427.51|423.41|17
1632412870000|2021-09-23 16:01:10|427.55|423.45|427.73|423.63|427.73|423.63|427.54|423.44|14
1632412880000|2021-09-23 16:01:20|427.89|423.79|427.85|423.75|428.05|423.95|427.7|423.6|18
1632412890000|2021-09-23 16:01:30|427.86|423.76|427.85|423.75|427.99|423.89|427.8|423.7|14
1632412900000|2021-09-23 16:01:40|427.97|423.87|427.84|423.74|427.97|423.87|427.8|423.7|11
1632412910000|2021-09-23 16:01:50|427.92|423.82|427.89|423.79|428.05|423.95|427.8|423.7|22
1632412920000|2021-09-23 16:02:00|427.85|423.75|429.05|424.95|429.05|424.95|427.83|423.73|28
1632412930000|2021-09-23 16:02:10|428.96|424.86|428.63|424.53|429.05|424.95|428.61|424.51|30
1632412940000|2021-09-23 16:02:20|428.64|424.54|428.78|424.68|428.78|424.68|428.56|424.46|23
1632412950000|2021-09-23 16:02:30|428.76|424.66|428.69|424.59|428.91|424.81|428.6|424.5|18
1632412960000|2021-09-23 16:02:40|428.68|424.58|428.72|424.62|428.82|424.72|428.6|424.5|18
1632412970000|2021-09-23 16:02:50|428.73|424.63|428.61|424.51|428.73|424.63|428.59|424.49|15
1632412980000|2021-09-23 16:03:00|428.62|424.52|428.6|424.5|428.78|424.68|428.5|424.4|21
1632412990000|2021-09-23 16:03:10|428.44|424.34|428.44|424.34|428.59|424.49|428.43|424.33|17
1632413000000|2021-09-23 16:03:20|428.46|424.36|428.44|424.34|428.53|424.43|428.37|424.27|17
1632413010000|2021-09-23 16:03:30|428.45|424.35|428.54|424.44|428.59|424.49|428.45|424.35|12
1632413020000|2021-09-23 16:03:40|428.55|424.45|428.55|424.45|428.66|424.56|428.5|424.4|13
1632413030000|2021-09-23 16:03:50|428.56|424.46|428.56|424.46|428.66|424.56|428.53|424.43|14
1632413040000|2021-09-23 16:04:00|428.54|424.44|428.67|424.57|428.8|424.7|428.52|424.42|19
1632413050000|2021-09-23 16:04:10|428.68|424.58|428.76|424.66|428.83|424.73|428.68|424.58|16
1632413060000|2021-09-23 16:04:20|428.9|424.8|428.83|424.73|428.9|424.8|428.79|424.69|20
1632413070000|2021-09-23 16:04:30|428.8|424.7|428.66|424.56|428.95|424.85|428.66|424.56|19
1632413080000|2021-09-23 16:04:40|428.65|424.55|428.73|424.63|428.74|424.64|428.65|424.55|15
1632413090000|2021-09-23 16:04:50|428.76|424.66|428.64|424.54|428.76|424.66|428.6|424.5|11
1632413100000|2021-09-23 16:05:00|428.62|424.52|428.69|424.59|428.69|424.59|428.53|424.43|15
1632413110000|2021-09-23 16:05:10|428.68|424.58|428.66|424.56|428.68|424.58|428.61|424.51|23
1632413120000|2021-09-23 16:05:20|428.65|424.55|428.63|424.53|428.67|424.57|428.62|424.52|15
1632413130000|2021-09-23 16:05:30|428.62|424.52|428.39|424.29|428.65|424.55|428.39|424.29|14
1632413140000|2021-09-23 16:05:40|428.35|424.25|428.27|424.17|428.38|424.28|428.2|424.1|15
1632413150000|2021-09-23 16:05:50|428.23|424.13|428.16|424.06|428.25|424.15|428.15|424.05|19
1632413160000|2021-09-23 16:06:00|428.15|424.05|428.19|424.09|428.38|424.28|428.15|424.05|23
1632413170000|2021-09-23 16:06:10|428.28|424.18|428.16|424.06|428.3|424.2|428.16|424.06|12
1632413180000|2021-09-23 16:06:20|428.21|424.11|428.28|424.18|428.29|424.19|428.21|424.11|14
1632413190000|2021-09-23 16:06:30|428.31|424.21|428.31|424.21|428.39|424.29|428.24|424.14|10
1632413200000|2021-09-23 16:06:40|428.3|424.2|428.43|424.33|428.58|424.48|428.3|424.2|16
1632413210000|2021-09-23 16:06:50|428.44|424.34|428.48|424.38|428.51|424.41|428.4|424.3|18
1632413220000|2021-09-23 16:07:00|428.41|424.31|428.51|424.41|428.52|424.42|428.38|424.28|13
1632413230000|2021-09-23 16:07:10|428.52|424.42|429.02|424.92|429.02|424.92|428.52|424.42|18
1632413240000|2021-09-23 16:07:20|429.03|424.93|428.94|424.84|429.03|424.93|428.92|424.82|7
1632413250000|2021-09-23 16:07:30|428.95|424.85|429.07|424.97|429.16|425.06|428.94|424.84|10
1632413260000|2021-09-23 16:07:40|429.06|424.96|429|424.9|429.12|425.02|429|424.9|10
1632413270000|2021-09-23 16:07:50|429.05|424.95|429.05|424.95|429.08|424.98|429.01|424.91|18
1632413280000|2021-09-23 16:08:00|429.06|424.96|429.14|425.04|429.18|425.08|428.96|424.86|20
1632413290000|2021-09-23 16:08:10|429.19|425.09|429.44|425.34|429.44|425.34|429.19|425.09|25
1632413300000|2021-09-23 16:08:20|429.45|425.35|429.69|425.59|429.69|425.59|429.45|425.35|16
1632413310000|2021-09-23 16:08:30|429.66|425.56|430.14|426.04|430.14|426.04|429.63|425.53|22
1632413320000|2021-09-23 16:08:40|430.31|426.21|430.15|426.05|430.32|426.22|430.13|426.03|20
1632413330000|2021-09-23 16:08:50|430.13|426.03|430.24|426.14|430.26|426.16|430.13|426.03|22
1632413340000|2021-09-23 16:09:00|430.25|426.15|430.19|426.09|430.33|426.23|430.16|426.06|26
1632413350000|2021-09-23 16:09:10|430.22|426.12|429.99|425.89|430.27|426.17|429.99|425.89|20
1632413360000|2021-09-23 16:09:20|429.98|425.88|429.89|425.79|429.99|425.89|429.86|425.76|20
1632413370000|2021-09-23 16:09:30|429.9|425.8|429.75|425.65|429.91|425.81|429.75|425.65|22
1632413380000|2021-09-23 16:09:40|429.74|425.64|429.53|425.43|429.74|425.64|429.53|425.43|14
1632413390000|2021-09-23 16:09:50|429.52|425.42|429.63|425.53|429.67|425.57|429.51|425.41|9
1632413400000|2021-09-23 16:10:00|429.61|425.51|429.49|425.39|429.61|425.51|429.49|425.39|9
1632413410000|2021-09-23 16:10:10|429.52|425.42|429.39|425.29|429.52|425.42|429.39|425.29|7
1632413420000|2021-09-23 16:10:20|429.32|425.22|429.3|425.2|429.32|425.22|429.3|425.2|2
1632413430000|2021-09-23 16:10:30|429.44|425.34|429.42|425.32|429.45|425.35|429.3|425.2|13
1632413440000|2021-09-23 16:10:40|429.44|425.34|429.47|425.37|429.54|425.44|429.4|425.3|15
1632413450000|2021-09-23 16:10:50|429.55|425.45|429.16|425.06|429.55|425.45|429.16|425.06|15
1632413460000|2021-09-23 16:11:00|429.18|425.08|429.02|424.92|429.18|425.08|429|424.9|13
1632413470000|2021-09-23 16:11:10|429.04|424.94|429.02|424.92|429.14|425.04|429.01|424.91|17
1632413480000|2021-09-23 16:11:20|429.05|424.95|428.82|424.72|429.05|424.95|428.82|424.72|14
1632413490000|2021-09-23 16:11:30|428.83|424.73|428.72|424.62|428.83|424.73|428.72|424.62|16
1632413500000|2021-09-23 16:11:40|428.77|424.67|428.25|424.15|428.77|424.67|428.23|424.13|19
1632413510000|2021-09-23 16:11:50|428.21|424.11|427.91|423.81|428.21|424.11|427.91|423.81|20
1632413520000|2021-09-23 16:12:00|427.95|423.85|427.84|423.74|428.03|423.93|427.84|423.74|20
1632413530000|2021-09-23 16:12:10|427.85|423.75|427.92|423.82|428.04|423.94|427.85|423.75|18
1632413540000|2021-09-23 16:12:20|427.91|423.81|427.63|423.53|427.93|423.83|427.52|423.42|25
1632413550000|2021-09-23 16:12:30|427.62|423.52|427.6|423.5|427.63|423.53|427.5|423.4|19
1632413560000|2021-09-23 16:12:40|427.59|423.49|427.63|423.53|427.64|423.54|427.58|423.48|15
1632413570000|2021-09-23 16:12:50|427.6|423.5|427.52|423.42|427.7|423.6|427.52|423.42|13
1632413580000|2021-09-23 16:13:00|427.57|423.47|427.28|423.18|427.58|423.48|427.28|423.18|20
1632413590000|2021-09-23 16:13:10|427.29|423.19|427.25|423.15|427.42|423.32|427.2|423.1|16
1632413600000|2021-09-23 16:13:20|427.26|423.16|426.95|422.85|427.29|423.19|426.94|422.84|26
1632413610000|2021-09-23 16:13:30|427|422.9|426.85|422.75|427|422.9|426.8|422.7|14
1632413620000|2021-09-23 16:13:40|426.84|422.74|427.05|422.95|427.1|423|426.7|422.6|17
1632413630000|2021-09-23 16:13:50|427.04|422.94|427.13|423.03|427.13|423.03|426.95|422.85|10
1632413640000|2021-09-23 16:14:00|427.14|423.04|427.48|423.38|427.48|423.38|427.14|423.04|15
1632413650000|2021-09-23 16:14:10|427.45|423.35|426.96|422.86|427.45|423.35|426.96|422.86|29
1632413660000|2021-09-23 16:14:20|426.82|422.72|426.91|422.81|426.91|422.81|426.75|422.65|19
1632413670000|2021-09-23 16:14:30|426.92|422.82|427.4|423.3|427.42|423.32|426.92|422.82|22
1632413680000|2021-09-23 16:14:40|427.39|423.29|427.09|422.99|427.41|423.31|427.07|422.97|16
1632413690000|2021-09-23 16:14:50|427.07|422.97|426.95|422.85|427.12|423.02|426.95|422.85|11
1632413700000|2021-09-23 16:15:00|426.94|422.84|426.67|422.57|426.94|422.84|426.64|422.54|23
1632413710000|2021-09-23 16:15:10|426.68|422.58|427.37|423.27|427.37|423.27|426.67|422.57|28
1632413720000|2021-09-23 16:15:20|427.39|423.29|427.3|423.2|427.41|423.31|427.25|423.15|14
1632413730000|2021-09-23 16:15:30|427.35|423.25|427.62|423.52|427.65|423.55|427.29|423.19|23
1632413740000|2021-09-23 16:15:40|427.64|423.54|427.66|423.56|427.85|423.75|427.64|423.54|16
1632413750000|2021-09-23 16:15:50|427.65|423.55|427.63|423.53|427.78|423.68|427.61|423.51|19
1632413760000|2021-09-23 16:16:00|427.62|423.52|427.69|423.59|427.8|423.7|427.6|423.5|22
1632413770000|2021-09-23 16:16:10|427.73|423.63|427.64|423.54|427.73|423.63|427.57|423.47|21
1632413780000|2021-09-23 16:16:20|427.62|423.52|427.47|423.37|427.65|423.55|427.4|423.3|19
1632413790000|2021-09-23 16:16:30|427.48|423.38|427.88|423.78|427.89|423.79|427.48|423.38|26
1632413800000|2021-09-23 16:16:40|427.82|423.72|427.93|423.83|427.95|423.85|427.82|423.72|8
1632413810000|2021-09-23 16:16:50|427.94|423.84|428.08|423.98|428.09|423.99|427.86|423.76|13
1632413820000|2021-09-23 16:17:00|428.11|424.01|428.29|424.19|428.32|424.22|428.05|423.95|16
1632413830000|2021-09-23 16:17:10|428.37|424.27|428.61|424.51|428.61|424.51|428.34|424.24|12
1632413840000|2021-09-23 16:17:20|428.63|424.53|428.63|424.53|428.64|424.54|428.56|424.46|10
1632413850000|2021-09-23 16:17:30|428.65|424.55|428.9|424.8|428.91|424.81|428.65|424.55|19
1632413860000|2021-09-23 16:17:40|428.87|424.77|428.73|424.63|428.94|424.84|428.71|424.61|18
1632413870000|2021-09-23 16:17:50|428.74|424.64|428.72|424.62|428.79|424.69|428.7|424.6|13
1632413880000|2021-09-23 16:18:00|428.73|424.63|428.74|424.64|428.74|424.64|428.73|424.63|2
1632413890000|2021-09-23 16:18:10|428.73|424.63|428.57|424.47|428.74|424.64|428.53|424.43|21
1632413900000|2021-09-23 16:18:20|428.56|424.46|428.75|424.65|428.76|424.66|428.49|424.39|17
1632413910000|2021-09-23 16:18:30|428.74|424.64|428.84|424.74|428.84|424.74|428.74|424.64|9
1632413920000|2021-09-23 16:18:40|428.85|424.75|428.9|424.8|428.97|424.87|428.85|424.75|16
1632413930000|2021-09-23 16:18:50|428.89|424.79|428.98|424.88|428.98|424.88|428.88|424.78|13
1632413940000|2021-09-23 16:19:00|428.97|424.87|429.28|425.18|429.28|425.18|428.97|424.87|15
1632413950000|2021-09-23 16:19:10|429.23|425.13|429.15|425.05|429.29|425.19|429.08|424.98|22
1632413960000|2021-09-23 16:19:20|429.13|425.03|429.04|424.94|429.26|425.16|429.04|424.94|20
1632413970000|2021-09-23 16:19:30|429.05|424.95|428.65|424.55|429.09|424.99|428.65|424.55|20
1632413980000|2021-09-23 16:19:40|428.64|424.54|428.51|424.41|428.64|424.54|428.51|424.41|14
1632413990000|2021-09-23 16:19:50|428.55|424.45|428.28|424.18|428.62|424.52|428.27|424.17|34
1632414000000|2021-09-23 16:20:00|428.29|424.19|428.24|424.14|428.3|424.2|428.19|424.09|18
1632414010000|2021-09-23 16:20:10|428.25|424.15|428.46|424.36|428.46|424.36|428.25|424.15|18
1632414020000|2021-09-23 16:20:20|428.54|424.44|428.61|424.51|428.73|424.63|428.44|424.34|19
1632414030000|2021-09-23 16:20:30|428.62|424.52|428.53|424.43|428.63|424.53|428.53|424.43|6
1632414040000|2021-09-23 16:20:40|428.54|424.44|428.46|424.36|428.54|424.44|428.46|424.36|15
1632414050000|2021-09-23 16:20:50|428.4|424.3|428.47|424.37|428.55|424.45|428.4|424.3|15
1632414060000|2021-09-23 16:21:00|428.55|424.45|428.36|424.26|428.55|424.45|428.33|424.23|13
1632414070000|2021-09-23 16:21:10|428.38|424.28|428.62|424.52|428.62|424.52|428.37|424.27|18
1632414080000|2021-09-23 16:21:20|428.65|424.55|428.82|424.72|428.86|424.76|428.65|424.55|14
1632414090000|2021-09-23 16:21:30|428.94|424.84|429.14|425.04|429.28|425.18|428.88|424.78|20
1632414100000|2021-09-23 16:21:40|429.15|425.05|429.08|424.98|429.15|425.05|429.03|424.93|12
1632414110000|2021-09-23 16:21:50|429.05|424.95|428.93|424.83|429.08|424.98|428.9|424.8|18
1632414120000|2021-09-23 16:22:00|428.91|424.81|429.21|425.11|429.25|425.15|428.9|424.8|22
1632414130000|2021-09-23 16:22:10|429.22|425.12|429.2|425.1|429.23|425.13|429.2|425.1|7
1632414140000|2021-09-23 16:22:20|429.25|425.15|429.06|424.96|429.25|425.15|429.03|424.93|12
1632414150000|2021-09-23 16:22:30|428.97|424.87|428.95|424.85|429|424.9|428.93|424.83|11
1632414160000|2021-09-23 16:22:40|428.94|424.84|428.82|424.72|428.95|424.85|428.75|424.65|21
1632414170000|2021-09-23 16:22:50|428.8|424.7|428.54|424.44|428.8|424.7|428.49|424.39|19
1632414180000|2021-09-23 16:23:00|428.52|424.42|428.36|424.26|428.52|424.42|428.2|424.1|16
1632414190000|2021-09-23 16:23:10|428.37|424.27|428.28|424.18|428.55|424.45|428.28|424.18|19
1632414200000|2021-09-23 16:23:20|428.37|424.27|428.15|424.05|428.37|424.27|428.1|424|25
1632414210000|2021-09-23 16:23:30|428.16|424.06|428.24|424.14|428.41|424.31|428.15|424.05|14
1632414220000|2021-09-23 16:23:40|428.25|424.15|428.31|424.21|428.38|424.28|428.23|424.13|7
1632414230000|2021-09-23 16:23:50|428.35|424.25|428.21|424.11|428.35|424.25|428.21|424.11|7
1632414240000|2021-09-23 16:24:00|428.2|424.1|427.93|423.83|428.2|424.1|427.8|423.7|15
1632414250000|2021-09-23 16:24:10|427.82|423.72|427.94|423.84|428.05|423.95|427.82|423.72|12
1632414260000|2021-09-23 16:24:20|427.95|423.85|427.95|423.85|428.02|423.92|427.85|423.75|9
1632414270000|2021-09-23 16:24:30|427.96|423.86|427.8|423.7|428.05|423.95|427.8|423.7|12
1632414280000|2021-09-23 16:24:40|427.91|423.81|427.8|423.7|427.91|423.81|427.73|423.63|10
1632414290000|2021-09-23 16:24:50|427.75|423.65|427.65|423.55|427.75|423.65|427.64|423.54|13
1632414300000|2021-09-23 16:25:00|427.6|423.5|427.6|423.5|427.65|423.55|427.48|423.38|19
1632414310000|2021-09-23 16:25:10|427.61|423.51|427.63|423.53|427.9|423.8|427.61|423.51|18
1632414320000|2021-09-23 16:25:20|427.61|423.51|427.51|423.41|427.61|423.51|427.49|423.39|11
1632414330000|2021-09-23 16:25:30|427.52|423.42|427.52|423.42|427.52|423.42|427.48|423.38|5
1632414340000|2021-09-23 16:25:40|427.59|423.49|427.88|423.78|427.88|423.78|427.48|423.38|14
1632414350000|2021-09-23 16:25:50|427.89|423.79|428|423.9|428|423.9|427.89|423.79|4
1632414360000|2021-09-23 16:26:00|428.04|423.94|427.71|423.61|428.06|423.96|427.71|423.61|20
1632414370000|2021-09-23 16:26:10|427.7|423.6|427.71|423.61|427.74|423.64|427.69|423.59|11
1632414380000|2021-09-23 16:26:20|427.72|423.62|427.71|423.61|427.88|423.78|427.64|423.54|22
1632414390000|2021-09-23 16:26:30|427.72|423.62|427.66|423.56|427.72|423.62|427.57|423.47|17
1632414400000|2021-09-23 16:26:40|427.65|423.55|427.92|423.82|427.93|423.83|427.65|423.55|16
1632414410000|2021-09-23 16:26:50|427.9|423.8|428.14|424.04|428.19|424.09|427.83|423.73|21
1632414420000|2021-09-23 16:27:00|428.17|424.07|428.11|424.01|428.2|424.1|428|423.9|9
1632414430000|2021-09-23 16:27:10|428.19|424.09|428.11|424.01|428.19|424.09|428.11|424.01|2
1632414440000|2021-09-23 16:27:20|428.1|424|428.27|424.17|428.28|424.18|428.1|424|12
1632414450000|2021-09-23 16:27:30|428.3|424.2|428.2|424.1|428.3|424.2|428.2|424.1|7
1632414460000|2021-09-23 16:27:40|428.21|424.11|428.55|424.45|428.57|424.47|428.2|424.1|11
1632414470000|2021-09-23 16:27:50|428.56|424.46|428.68|424.58|428.78|424.68|428.56|424.46|14
1632414480000|2021-09-23 16:28:00|428.67|424.57|428.73|424.63|428.81|424.71|428.6|424.5|18
1632414490000|2021-09-23 16:28:10|428.71|424.61|428.67|424.57|428.72|424.62|428.62|424.52|9
1632414500000|2021-09-23 16:28:20|428.73|424.63|428.95|424.85|428.98|424.88|428.57|424.47|20
1632414510000|2021-09-23 16:28:30|428.9|424.8|428.8|424.7|428.9|424.8|428.79|424.69|11
1632414520000|2021-09-23 16:28:40|428.79|424.69|428.52|424.42|428.79|424.69|428.5|424.4|21
1632414530000|2021-09-23 16:28:50|428.61|424.51|428.6|424.5|428.61|424.51|428.51|424.41|24
1632414540000|2021-09-23 16:29:00|428.56|424.46|428.65|424.55|428.75|424.65|428.53|424.43|15
1632414550000|2021-09-23 16:29:10|428.62|424.52|428.54|424.44|428.74|424.64|428.5|424.4|12
1632414560000|2021-09-23 16:29:20|428.53|424.43|428.59|424.49|428.74|424.64|428.53|424.43|12
1632414570000|2021-09-23 16:29:30|428.64|424.54|428.66|424.56|428.84|424.74|428.6|424.5|25
1632414580000|2021-09-23 16:29:40|428.6|424.5|428.24|424.14|428.6|424.5|428.24|424.14|28
1632414590000|2021-09-23 16:29:50|428.25|424.15|428.17|424.07|428.26|424.16|428.17|424.07|13
1632414600000|2021-09-23 16:30:00|428.15|424.05|427.9|423.8|428.15|424.05|427.9|423.8|17
1632414610000|2021-09-23 16:30:10|427.95|423.85|428.05|423.95|428.05|423.95|427.85|423.75|14
1632414620000|2021-09-23 16:30:20|428.04|423.94|428.35|424.25|428.35|424.25|428.02|423.92|17
1632414630000|2021-09-23 16:30:30|428.4|424.3|428.91|424.81|429|424.9|428.35|424.25|29
1632414640000|2021-09-23 16:30:40|428.93|424.83|428.86|424.76|429.07|424.97|428.83|424.73|20
1632414650000|2021-09-23 16:30:50|428.88|424.78|428.75|424.65|429.04|424.94|428.75|424.65|18
1632414660000|2021-09-23 16:31:00|428.85|424.75|429.12|425.02|429.25|425.15|428.81|424.71|22
1632414670000|2021-09-23 16:31:10|429.13|425.03|429.05|424.95|429.17|425.07|429|424.9|18
1632414680000|2021-09-23 16:31:20|429|424.9|429.05|424.95|429.05|424.95|429|424.9|8
1632414690000|2021-09-23 16:31:30|429.04|424.94|429.06|424.96|429.06|424.96|429.04|424.94|7
1632414700000|2021-09-23 16:31:40|429.05|424.95|429|424.9|429.07|424.97|429|424.9|11
1632414710000|2021-09-23 16:31:50|429.01|424.91|429.04|424.94|429.04|424.94|429.01|424.91|2
1632414720000|2021-09-23 16:32:00|429.01|424.91|428.95|424.85|429.01|424.91|428.92|424.82|7
1632414730000|2021-09-23 16:32:10|428.93|424.83|429.29|425.19|429.29|425.19|428.93|424.83|21
1632414740000|2021-09-23 16:32:20|429.28|425.18|429.4|425.3|429.44|425.34|429.28|425.18|16
1632414750000|2021-09-23 16:32:30|429.45|425.35|429.71|425.61|429.9|425.8|429.45|425.35|21
1632414760000|2021-09-23 16:32:40|429.74|425.64|429.67|425.57|429.83|425.73|429.67|425.57|12
1632414770000|2021-09-23 16:32:50|429.71|425.61|429.36|425.26|429.78|425.68|429.36|425.26|17
1632414780000|2021-09-23 16:33:00|429.32|425.22|429.23|425.13|429.44|425.34|429.23|425.13|19
1632414790000|2021-09-23 16:33:10|429.22|425.12|429.74|425.64|429.74|425.64|429.2|425.1|20
1632414800000|2021-09-23 16:33:20|429.77|425.67|429.68|425.58|429.78|425.68|429.6|425.5|19
1632414810000|2021-09-23 16:33:30|429.7|425.6|429.8|425.7|429.87|425.77|429.64|425.54|13
1632414820000|2021-09-23 16:33:40|429.79|425.69|429.67|425.57|429.79|425.69|429.64|425.54|18
1632414830000|2021-09-23 16:33:50|429.5|425.4|429.6|425.5|429.75|425.65|429.5|425.4|18
1632414840000|2021-09-23 16:34:00|429.66|425.56|429.7|425.6|429.73|425.63|429.6|425.5|13
1632414850000|2021-09-23 16:34:10|429.73|425.63|429.83|425.73|429.96|425.86|429.7|425.6|15
1632414860000|2021-09-23 16:34:20|429.89|425.79|429.8|425.7|429.98|425.88|429.8|425.7|8
1632414870000|2021-09-23 16:34:30|429.87|425.77|429.88|425.78|429.97|425.87|429.8|425.7|15
1632414880000|2021-09-23 16:34:40|429.91|425.81|429.93|425.83|430|425.9|429.82|425.72|25
1632414890000|2021-09-23 16:34:50|429.89|425.79|430.2|426.1|430.28|426.18|429.87|425.77|22
1632414900000|2021-09-23 16:35:00|430.17|426.07|430.44|426.34|430.49|426.39|430.02|425.92|29
1632414910000|2021-09-23 16:35:10|430.45|426.35|430.46|426.36|430.51|426.41|430.33|426.23|24
1632414920000|2021-09-23 16:35:20|430.38|426.28|430.57|426.47|430.73|426.63|430.36|426.26|24
1632414930000|2021-09-23 16:35:30|430.7|426.6|430.67|426.57|430.78|426.68|430.61|426.51|19
1632414940000|2021-09-23 16:35:40|430.65|426.55|430.57|426.47|430.76|426.66|430.57|426.47|20
1632414950000|2021-09-23 16:35:50|430.5|426.4|430.6|426.5|430.84|426.74|430.5|426.4|23
1632414960000|2021-09-23 16:36:00|430.63|426.53|430.61|426.51|430.9|426.8|430.61|426.51|21
1632414970000|2021-09-23 16:36:10|430.62|426.52|430.49|426.39|430.79|426.69|430.4|426.3|21
1632414980000|2021-09-23 16:36:20|430.51|426.41|430.42|426.32|430.57|426.47|430.35|426.25|17
1632414990000|2021-09-23 16:36:30|430.4|426.3|430.33|426.23|430.5|426.4|430.33|426.23|19
1632415000000|2021-09-23 16:36:40|430.27|426.17|430.43|426.33|430.43|426.33|430.2|426.1|18
1632415010000|2021-09-23 16:36:50|430.4|426.3|430.45|426.35|430.54|426.44|430.36|426.26|10
1632415020000|2021-09-23 16:37:00|430.56|426.46|430.4|426.3|430.56|426.46|430.34|426.24|11
1632415030000|2021-09-23 16:37:10|430.3|426.2|430.26|426.16|430.3|426.2|430.26|426.16|5
1632415040000|2021-09-23 16:37:20|430.27|426.17|430.25|426.15|430.29|426.19|430.09|425.99|14
1632415050000|2021-09-23 16:37:30|430.24|426.14|430.28|426.18|430.28|426.18|430.24|426.14|7
1632415060000|2021-09-23 16:37:40|430.29|426.19|430.19|426.09|430.29|426.19|430.19|426.09|11
1632415070000|2021-09-23 16:37:50|430.17|426.07|430.03|425.93|430.17|426.07|429.88|425.78|16
1632415080000|2021-09-23 16:38:00|430.02|425.92|430.05|425.95|430.2|426.1|430|425.9|19
1632415090000|2021-09-23 16:38:10|430.04|425.94|430.07|425.97|430.12|426.02|430|425.9|17
1632415100000|2021-09-23 16:38:20|430|425.9|430.07|425.97|430.09|425.99|430|425.9|12
1632415110000|2021-09-23 16:38:30|430.06|425.96|430.03|425.93|430.14|426.04|430.02|425.92|11
1632415120000|2021-09-23 16:38:40|430.04|425.94|430.05|425.95|430.06|425.96|430.02|425.92|10
1632415130000|2021-09-23 16:38:50|430.04|425.94|430.2|426.1|430.39|426.29|430.04|425.94|15
1632415140000|2021-09-23 16:39:00|430.25|426.15|430.01|425.91|430.28|426.18|429.98|425.88|15
1632415150000|2021-09-23 16:39:10|430.02|425.92|430|425.9|430.05|425.95|429.98|425.88|5
1632415160000|2021-09-23 16:39:20|430.04|425.94|430.02|425.92|430.04|425.94|430|425.9|7
1632415170000|2021-09-23 16:39:30|430|425.9|430.1|426|430.14|426.04|430|425.9|6
1632415180000|2021-09-23 16:39:40|430.09|425.99|430.02|425.92|430.09|425.99|430.02|425.92|8
1632415190000|2021-09-23 16:39:50|430.05|425.95|430.12|426.02|430.12|426.02|429.99|425.89|9
1632415200000|2021-09-23 16:40:00|430.22|426.12|430.3|426.2|430.41|426.31|430.2|426.1|19
1632415210000|2021-09-23 16:40:10|430.21|426.11|430.13|426.03|430.22|426.12|430.13|426.03|6
1632415220000|2021-09-23 16:40:20|430.09|425.99|429.96|425.86|430.12|426.02|429.94|425.84|10
1632415230000|2021-09-23 16:40:30|429.95|425.85|430.01|425.91|430.04|425.94|429.92|425.82|11
1632415240000|2021-09-23 16:40:40|429.99|425.89|429.97|425.87|429.99|425.89|429.87|425.77|9
1632415250000|2021-09-23 16:40:50|430.06|425.96|430.12|426.02|430.25|426.15|430.06|425.96|11
1632415260000|2021-09-23 16:41:00|430.11|426.01|430.09|425.99|430.17|426.07|430.06|425.96|8
1632415270000|2021-09-23 16:41:10|430|425.9|430.02|425.92|430.1|426|429.95|425.85|8
1632415280000|2021-09-23 16:41:20|429.91|425.81|429.64|425.54|429.91|425.81|429.61|425.51|17
1632415290000|2021-09-23 16:41:30|429.68|425.58|429.61|425.51|429.71|425.61|429.54|425.44|19
1632415300000|2021-09-23 16:41:40|429.62|425.52|429.69|425.59|429.69|425.59|429.61|425.51|10
1632415310000|2021-09-23 16:41:50|429.63|425.53|429.57|425.47|429.63|425.53|429.55|425.45|8
1632415320000|2021-09-23 16:42:00|429.52|425.42|429.63|425.53|429.72|425.62|429.4|425.3|21
1632415330000|2021-09-23 16:42:10|429.64|425.54|429.72|425.62|429.72|425.62|429.5|425.4|12
1632415340000|2021-09-23 16:42:20|429.7|425.6|429.83|425.73|429.91|425.81|429.7|425.6|17
1632415350000|2021-09-23 16:42:30|429.84|425.74|430.03|425.93|430.04|425.94|429.83|425.73|12
1632415360000|2021-09-23 16:42:40|430.04|425.94|430.06|425.96|430.15|426.05|429.98|425.88|14
1632415370000|2021-09-23 16:42:50|430.05|425.95|429.86|425.76|430.08|425.98|429.86|425.76|12
1632415380000|2021-09-23 16:43:00|429.85|425.75|429.7|425.6|429.86|425.76|429.7|425.6|13
1632415390000|2021-09-23 16:43:10|429.69|425.59|429.52|425.42|429.69|425.59|429.5|425.4|19
1632415400000|2021-09-23 16:43:20|429.55|425.45|429.53|425.43|429.56|425.46|429.45|425.35|11
1632415410000|2021-09-23 16:43:30|429.5|425.4|429.57|425.47|429.68|425.58|429.5|425.4|16
1632415420000|2021-09-23 16:43:40|429.62|425.52|429.59|425.49|429.62|425.52|429.59|425.49|2
1632415430000|2021-09-23 16:43:50|429.6|425.5|429.57|425.47|429.61|425.51|429.51|425.41|11
1632415440000|2021-09-23 16:44:00|429.55|425.45|429.68|425.58|429.72|425.62|429.46|425.36|13
1632415450000|2021-09-23 16:44:10|429.7|425.6|430.12|426.02|430.22|426.12|429.7|425.6|18
1632415460000|2021-09-23 16:44:20|430.11|426.01|430.08|425.98|430.12|426.02|430.06|425.96|8
1632415470000|2021-09-23 16:44:30|430.1|426|429.99|425.89|430.14|426.04|429.99|425.89|15
1632415480000|2021-09-23 16:44:40|430|425.9|429.94|425.84|430.1|426|429.92|425.82|14
1632415490000|2021-09-23 16:44:50|429.93|425.83|429.73|425.63|429.94|425.84|429.73|425.63|13
1632415500000|2021-09-23 16:45:00|429.72|425.62|429.63|425.53|429.73|425.63|429.62|425.52|16
1632415510000|2021-09-23 16:45:10|429.65|425.55|429.65|425.55|429.65|425.55|429.65|425.55|1
1632415520000|2021-09-23 16:45:20|429.63|425.53|429.68|425.58|429.72|425.62|429.63|425.53|6
1632415530000|2021-09-23 16:45:30|429.69|425.59|430.08|425.98|430.19|426.09|429.69|425.59|24
1632415540000|2021-09-23 16:45:40|430.2|426.1|430.54|426.44|430.59|426.49|430.2|426.1|24
1632415550000|2021-09-23 16:45:50|430.53|426.43|430.34|426.24|430.54|426.44|430.33|426.23|20
1632415560000|2021-09-23 16:46:00|430.36|426.26|430.42|426.32|430.55|426.45|430.34|426.24|17
1632415570000|2021-09-23 16:46:10|430.43|426.33|430.54|426.44|430.69|426.59|430.4|426.3|17
1632415580000|2021-09-23 16:46:20|430.55|426.45|430.38|426.28|430.56|426.46|430.38|426.28|9
1632415590000|2021-09-23 16:46:30|430.4|426.3|430.39|426.29|430.57|426.47|430.38|426.28|14
1632415600000|2021-09-23 16:46:40|430.4|426.3|430.43|426.33|430.54|426.44|430.4|426.3|12
1632415610000|2021-09-23 16:46:50|430.44|426.34|430.34|426.24|430.47|426.37|430.32|426.22|17
1632415620000|2021-09-23 16:47:00|430.29|426.19|430.15|426.05|430.29|426.19|430.13|426.03|9
1632415630000|2021-09-23 16:47:10|430.1|426|430.17|426.07|430.17|426.07|430.1|426|12
1632415640000|2021-09-23 16:47:20|430.14|426.04|430.16|426.06|430.2|426.1|430.13|426.03|14
1632415650000|2021-09-23 16:47:30|430.17|426.07|430.17|426.07|430.26|426.16|430.15|426.05|8
1632415660000|2021-09-23 16:47:40|430.16|426.06|429.91|425.81|430.16|426.06|429.91|425.81|18
1632415670000|2021-09-23 16:47:50|429.92|425.82|429.83|425.73|429.95|425.85|429.83|425.73|16
1632415680000|2021-09-23 16:48:00|429.81|425.71|429.76|425.66|429.82|425.72|429.75|425.65|5
1632415690000|2021-09-23 16:48:10|429.8|425.7|429.53|425.43|429.8|425.7|429.53|425.43|15
1632415700000|2021-09-23 16:48:20|429.49|425.39|429.41|425.31|429.49|425.39|429.26|425.16|10
1632415710000|2021-09-23 16:48:30|429.29|425.19|429.46|425.36|429.48|425.38|429.21|425.11|18
1632415720000|2021-09-23 16:48:40|429.44|425.34|429.42|425.32|429.46|425.36|429.42|425.32|7
1632415730000|2021-09-23 16:48:50|429.41|425.31|429.54|425.44|429.61|425.51|429.39|425.29|13
1632415740000|2021-09-23 16:49:00|429.59|425.49|429.6|425.5|429.65|425.55|429.52|425.42|17
1632415750000|2021-09-23 16:49:10|429.64|425.54|429.63|425.53|429.66|425.56|429.56|425.46|14
1632415760000|2021-09-23 16:49:20|429.58|425.48|429.54|425.44|429.62|425.52|429.51|425.41|17
1632415770000|2021-09-23 16:49:30|429.55|425.45|429.6|425.5|429.62|425.52|429.55|425.45|7
1632415780000|2021-09-23 16:49:40|429.62|425.52|429.76|425.66|429.87|425.77|429.55|425.45|8
1632415790000|2021-09-23 16:49:50|429.77|425.67|429.66|425.56|429.85|425.75|429.65|425.55|19
1632415800000|2021-09-23 16:50:00|429.64|425.54|429.5|425.4|429.64|425.54|429.49|425.39|11
1632415810000|2021-09-23 16:50:10|429.49|425.39|429.67|425.57|429.73|425.63|429.4|425.3|17
1632415820000|2021-09-23 16:50:20|429.65|425.55|429.73|425.63|429.83|425.73|429.62|425.52|13
1632415830000|2021-09-23 16:50:30|429.72|425.62|429.62|425.52|429.72|425.62|429.6|425.5|15
1632415840000|2021-09-23 16:50:40|429.61|425.51|429.45|425.35|429.62|425.52|429.45|425.35|12
1632415850000|2021-09-23 16:50:50|429.44|425.34|429.43|425.33|429.45|425.35|429.31|425.21|21
1632415860000|2021-09-23 16:51:00|429.44|425.34|429.59|425.49|429.59|425.49|429.4|425.3|14
1632415870000|2021-09-23 16:51:10|429.61|425.51|429.6|425.5|429.68|425.58|429.59|425.49|15
1632415880000|2021-09-23 16:51:20|429.59|425.49|429.72|425.62|429.72|425.62|429.58|425.48|11
1632415890000|2021-09-23 16:51:30|429.69|425.59|429.71|425.61|429.88|425.78|429.69|425.59|18
1632415900000|2021-09-23 16:51:40|429.74|425.64|430.08|425.98|430.08|425.98|429.7|425.6|10
1632415910000|2021-09-23 16:51:50|429.92|425.82|429.93|425.83|430.01|425.91|429.91|425.81|13
1632415920000|2021-09-23 16:52:00|429.94|425.84|429.92|425.82|430|425.9|429.88|425.78|15
1632415930000|2021-09-23 16:52:10|429.9|425.8|429.81|425.71|429.95|425.85|429.76|425.66|18
1632415940000|2021-09-23 16:52:20|429.8|425.7|429.67|425.57|429.8|425.7|429.64|425.54|18
1632415950000|2021-09-23 16:52:30|429.69|425.59|429.78|425.68|429.81|425.71|429.66|425.56|14
1632415960000|2021-09-23 16:52:40|429.76|425.66|429.38|425.28|429.76|425.66|429.32|425.22|24
1632415970000|2021-09-23 16:52:50|429.37|425.27|429.29|425.19|429.38|425.28|429.26|425.16|10
1632415990000|2021-09-23 16:53:10|429.33|425.23|429.35|425.25|429.42|425.32|429.3|425.2|13
1632416000000|2021-09-23 16:53:20|429.34|425.24|429.34|425.24|429.42|425.32|429.34|425.24|13
1632416010000|2021-09-23 16:53:30|429.36|425.26|429.33|425.23|429.5|425.4|429.32|425.22|16
1632416020000|2021-09-23 16:53:40|429.34|425.24|429.32|425.22|429.37|425.27|429.27|425.17|7
1632416030000|2021-09-23 16:53:50|429.31|425.21|429.29|425.19|429.31|425.21|429.24|425.14|6
1632416040000|2021-09-23 16:54:00|429.26|425.16|429.37|425.27|429.47|425.37|429.25|425.15|10
1632416050000|2021-09-23 16:54:10|429.44|425.34|429.4|425.3|429.44|425.34|429.37|425.27|4
1632416060000|2021-09-23 16:54:20|429.44|425.34|429.58|425.48|429.63|425.53|429.44|425.34|12
1632416070000|2021-09-23 16:54:30|429.64|425.54|429.54|425.44|429.74|425.64|429.48|425.38|11
1632416080000|2021-09-23 16:54:40|429.5|425.4|429.6|425.5|429.64|425.54|429.5|425.4|15
1632416090000|2021-09-23 16:54:50|429.59|425.49|429.44|425.34|429.59|425.49|429.41|425.31|10
1632416100000|2021-09-23 16:55:00|429.4|425.3|430.03|425.93|430.03|425.93|429.4|425.3|12
1632416110000|2021-09-23 16:55:10|430.11|426.01|430.17|426.07|430.23|426.13|430.11|426.01|13
1632416120000|2021-09-23 16:55:20|430.18|426.08|429.51|425.41|430.18|426.08|429.5|425.4|19
1632416130000|2021-09-23 16:55:30|429.54|425.44|429.6|425.5|429.72|425.62|429.51|425.41|16
1632416140000|2021-09-23 16:55:40|429.52|425.42|429.44|425.34|429.53|425.43|429.44|425.34|17
1632416150000|2021-09-23 16:55:50|429.45|425.35|429.31|425.21|429.51|425.41|429.31|425.21|16
1632416160000|2021-09-23 16:56:00|429.3|425.2|429.24|425.14|429.32|425.22|429.23|425.13|17
1632416170000|2021-09-23 16:56:10|429.25|425.15|429.1|425|429.25|425.15|429.07|424.97|22
1632416180000|2021-09-23 16:56:20|429.08|424.98|428.96|424.86|429.1|425|428.84|424.74|30
1632416190000|2021-09-23 16:56:30|428.98|424.88|428.98|424.88|429|424.9|428.95|424.85|11
1632416200000|2021-09-23 16:56:40|429|424.9|429.16|425.06|429.16|425.06|428.96|424.86|14
1632416210000|2021-09-23 16:56:50|429.27|425.17|429.22|425.12|429.3|425.2|429.22|425.12|11
1632416220000|2021-09-23 16:57:00|429.14|425.04|429.07|424.97|429.14|425.04|428.96|424.86|19
1632416230000|2021-09-23 16:57:10|429.15|425.05|429.26|425.16|429.39|425.29|429.1|425|19
1632416240000|2021-09-23 16:57:20|429.25|425.15|429.25|425.15|429.25|425.15|429.18|425.08|9
1632416250000|2021-09-23 16:57:30|429.23|425.13|429.32|425.22|429.38|425.28|429.22|425.12|12
1632416260000|2021-09-23 16:57:40|429.31|425.21|429.36|425.26|429.4|425.3|429.31|425.21|7
1632416270000|2021-09-23 16:57:50|429.4|425.3|429.31|425.21|429.4|425.3|429.13|425.03|14
1632416280000|2021-09-23 16:58:00|429.3|425.2|429.49|425.39|429.63|425.53|429.28|425.18|14
1632416290000|2021-09-23 16:58:10|429.47|425.37|429.56|425.46|429.56|425.46|429.41|425.31|14
1632416310000|2021-09-23 16:58:30|429.57|425.47|429.55|425.45|429.57|425.47|429.5|425.4|5
1632416320000|2021-09-23 16:58:40|429.52|425.42|429.7|425.6|429.73|425.63|429.52|425.42|15
1632416330000|2021-09-23 16:58:50|429.73|425.63|429.61|425.51|429.76|425.66|429.56|425.46|13
1632416340000|2021-09-23 16:59:00|429.64|425.54|429.54|425.44|429.64|425.54|429.52|425.42|11
1632416350000|2021-09-23 16:59:10|429.47|425.37|429.39|425.29|429.47|425.37|429.39|425.29|9
1632416360000|2021-09-23 16:59:20|429.38|425.28|429.35|425.25|429.38|425.28|429.33|425.23|9
1632416370000|2021-09-23 16:59:30|429.32|425.22|429.31|425.21|429.32|425.22|429.31|425.21|2
1632416390000|2021-09-23 16:59:50|429.29|425.19|429.29|425.19|429.29|425.19|429.29|425.19|1
1632416400000|2021-09-23 17:00:00|429.31|425.21|429.75|425.65|429.75|425.65|429.31|425.21|19
1632416410000|2021-09-23 17:00:10|429.82|425.72|430.08|425.98|430.11|426.01|429.8|425.7|22
1632416420000|2021-09-23 17:00:20|430.03|425.93|430.29|426.19|430.32|426.22|430.03|425.93|19
1632416430000|2021-09-23 17:00:30|430.3|426.2|430.29|426.19|430.51|426.41|430.22|426.12|23
1632416440000|2021-09-23 17:00:40|430.19|426.09|430.79|426.69|430.86|426.76|430.15|426.05|36
1632416450000|2021-09-23 17:00:50|430.73|426.63|430.64|426.54|430.89|426.79|430.64|426.54|29
1632416460000|2021-09-23 17:01:00|430.65|426.55|431.31|427.21|431.32|427.22|430.65|426.55|34
1632416470000|2021-09-23 17:01:10|431.29|427.19|430.93|426.83|431.35|427.25|430.9|426.8|31
1632416480000|2021-09-23 17:01:20|430.92|426.82|430.79|426.69|430.92|426.82|430.79|426.69|15
1632416490000|2021-09-23 17:01:30|430.74|426.64|430.5|426.4|430.74|426.64|430.4|426.3|25
1632416500000|2021-09-23 17:01:40|430.53|426.43|430.33|426.23|430.59|426.49|430.33|426.23|21
1632416510000|2021-09-23 17:01:50|430.34|426.24|430.63|426.53|430.65|426.55|430.25|426.15|20
1632416520000|2021-09-23 17:02:00|430.64|426.54|430.9|426.8|431.06|426.96|430.63|426.53|22
1632416530000|2021-09-23 17:02:10|430.95|426.85|430.82|426.72|430.95|426.85|430.82|426.72|8
1632416540000|2021-09-23 17:02:20|430.9|426.8|431.05|426.95|431.06|426.96|430.79|426.69|18
1632416550000|2021-09-23 17:02:30|431.06|426.96|431.02|426.92|431.08|426.98|431.01|426.91|12
1632416560000|2021-09-23 17:02:40|431.05|426.95|431.48|427.38|431.48|427.38|431.05|426.95|15
1632416570000|2021-09-23 17:02:50|431.47|427.37|431.15|427.05|431.53|427.43|431.15|427.05|18
1632416580000|2021-09-23 17:03:00|431.14|427.04|431.41|427.31|431.41|427.31|431.06|426.96|18
1632416590000|2021-09-23 17:03:10|431.38|427.28|431.2|427.1|431.47|427.37|431.2|427.1|17
1632416600000|2021-09-23 17:03:20|431.07|426.97|431.33|427.23|431.33|427.23|431.05|426.95|16
1632416610000|2021-09-23 17:03:30|431.35|427.25|431.45|427.35|431.52|427.42|431.33|427.23|21
1632416620000|2021-09-23 17:03:40|431.43|427.33|431.4|427.3|431.43|427.33|431.31|427.21|22
1632416630000|2021-09-23 17:03:50|431.38|427.28|431.12|427.02|431.38|427.28|431.12|427.02|28
1632416640000|2021-09-23 17:04:00|431.15|427.05|431.22|427.12|431.28|427.18|431.15|427.05|14
1632416650000|2021-09-23 17:04:10|431.19|427.09|431.07|426.97|431.19|427.09|431.05|426.95|18
1632416660000|2021-09-23 17:04:20|431.1|427|431.04|426.94|431.1|427|430.95|426.85|11
1632416670000|2021-09-23 17:04:30|431.05|426.95|431.51|427.41|431.51|427.41|431.02|426.92|22
1632416680000|2021-09-23 17:04:40|431.54|427.44|431.5|427.4|431.54|427.44|431.48|427.38|13
1632416690000|2021-09-23 17:04:50|431.47|427.37|431.38|427.28|431.53|427.43|431.38|427.28|13
1632416700000|2021-09-23 17:05:00|431.39|427.29|431.42|427.32|431.45|427.35|431.39|427.29|5
1632416710000|2021-09-23 17:05:10|431.48|427.38|431.51|427.41|431.55|427.45|431.48|427.38|12
1632416720000|2021-09-23 17:05:20|431.48|427.38|431.5|427.4|431.54|427.44|431.47|427.37|9
1632416730000|2021-09-23 17:05:30|431.52|427.42|431.56|427.46|431.56|427.46|431.52|427.42|6
1632416740000|2021-09-23 17:05:40|431.52|427.42|431.62|427.52|431.62|427.52|431.49|427.39|17
1632416750000|2021-09-23 17:05:50|431.59|427.49|431.52|427.42|431.62|427.52|431.5|427.4|13
1632416760000|2021-09-23 17:06:00|431.59|427.49|431.94|427.84|431.94|427.84|431.59|427.49|23
1632416770000|2021-09-23 17:06:10|431.99|427.89|431.8|427.7|432.14|428.04|431.65|427.55|27
1632416780000|2021-09-23 17:06:20|431.83|427.73|431.66|427.56|431.83|427.73|431.66|427.56|13
1632416790000|2021-09-23 17:06:30|431.67|427.57|431.86|427.76|431.86|427.76|431.46|427.36|26
1632416800000|2021-09-23 17:06:40|431.93|427.83|431.78|427.68|432.02|427.92|431.75|427.65|29
1632416810000|2021-09-23 17:06:50|431.79|427.69|431.78|427.68|431.95|427.85|431.6|427.5|24
1632416820000|2021-09-23 17:07:00|431.76|427.66|431.91|427.81|431.99|427.89|431.76|427.66|24
1632416830000|2021-09-23 17:07:10|431.95|427.85|432.04|427.94|432.22|428.12|431.95|427.85|24
1632416840000|2021-09-23 17:07:20|432.13|428.03|432.22|428.12|432.33|428.23|432.06|427.96|25
1632416850000|2021-09-23 17:07:30|432.24|428.14|432.25|428.15|432.42|428.32|432.17|428.07|27
1632416860000|2021-09-23 17:07:40|432.29|428.19|432.39|428.29|432.45|428.35|432.29|428.19|22
1632416870000|2021-09-23 17:07:50|432.3|428.2|432.29|428.19|432.43|428.33|432.2|428.1|24
1632416880000|2021-09-23 17:08:00|432.32|428.22|432.23|428.13|432.32|428.22|432.12|428.02|22
1632416890000|2021-09-23 17:08:10|432.12|428.02|432.34|428.24|432.43|428.33|432.12|428.02|29
1632416900000|2021-09-23 17:08:20|432.35|428.25|432.3|428.2|432.41|428.31|432.3|428.2|22
1632416910000|2021-09-23 17:08:30|432.35|428.25|432.36|428.26|432.36|428.26|432.04|427.94|26
1632416920000|2021-09-23 17:08:40|432.33|428.23|432.41|428.31|432.41|428.31|432.26|428.16|16
1632416930000|2021-09-23 17:08:50|432.38|428.28|432.3|428.2|432.45|428.35|432.25|428.15|24
1632416940000|2021-09-23 17:09:00|432.33|428.23|432.08|427.98|432.4|428.3|432.03|427.93|21
1632416950000|2021-09-23 17:09:10|432.12|428.02|432.23|428.13|432.23|428.13|432|427.9|15
1632416960000|2021-09-23 17:09:20|432.22|428.12|432.34|428.24|432.4|428.3|432.22|428.12|11
1632416970000|2021-09-23 17:09:30|432.35|428.25|432.35|428.25|432.43|428.33|432.32|428.22|11
1632416980000|2021-09-23 17:09:40|432.28|428.18|432.25|428.15|432.3|428.2|432.25|428.15|5
1632416990000|2021-09-23 17:09:50|432.24|428.14|432.3|428.2|432.3|428.2|432.22|428.12|6
1632417000000|2021-09-23 17:10:00|432.15|428.05|432.34|428.24|432.48|428.38|432.14|428.04|21
1632417010000|2021-09-23 17:10:10|432.35|428.25|432.23|428.13|432.42|428.32|432.23|428.13|15
1632417020000|2021-09-23 17:10:20|432.2|428.1|432.29|428.19|432.35|428.25|432.15|428.05|27
1632417030000|2021-09-23 17:10:30|432.25|428.15|432.16|428.06|432.27|428.17|432.16|428.06|9
1632417040000|2021-09-23 17:10:40|432.15|428.05|432|427.9|432.15|428.05|431.91|427.81|16
1632417050000|2021-09-23 17:10:50|431.95|427.85|431.8|427.7|431.95|427.85|431.59|427.49|22
1632417060000|2021-09-23 17:11:00|431.77|427.67|431.75|427.65|431.84|427.74|431.72|427.62|17
1632417070000|2021-09-23 17:11:10|431.74|427.64|431.64|427.54|431.78|427.68|431.55|427.45|23
1632417080000|2021-09-23 17:11:20|431.78|427.68|432.34|428.24|432.39|428.29|431.67|427.57|25
1632417090000|2021-09-23 17:11:30|432.35|428.25|432.44|428.34|432.62|428.52|432.35|428.25|29
1632417100000|2021-09-23 17:11:40|432.5|428.4|432.48|428.38|432.61|428.51|432.4|428.3|24
1632417110000|2021-09-23 17:11:50|432.49|428.39|432.44|428.34|432.49|428.39|432.37|428.27|21
1632417120000|2021-09-23 17:12:00|432.4|428.3|432.65|428.55|432.65|428.55|432.38|428.28|24
1632417130000|2021-09-23 17:12:10|432.59|428.49|432.9|428.8|432.91|428.81|432.52|428.42|14
1632417140000|2021-09-23 17:12:20|432.99|428.89|433.11|429.01|433.17|429.07|432.88|428.78|24
1632417150000|2021-09-23 17:12:30|433.12|429.02|433.05|428.95|433.24|429.14|432.94|428.84|27
1632417160000|2021-09-23 17:12:40|432.9|428.8|432.7|428.6|433.07|428.97|432.7|428.6|13
1632417170000|2021-09-23 17:12:50|432.82|428.72|432.85|428.75|433.1|429|432.7|428.6|9
1632417180000|2021-09-23 17:13:00|432.9|428.8|432.6|428.5|432.9|428.8|432.48|428.38|22
1632417190000|2021-09-23 17:13:10|432.49|428.39|432.43|428.33|432.65|428.55|432.38|428.28|17
1632417200000|2021-09-23 17:13:20|432.46|428.36|432.1|428|432.51|428.41|432.1|428|17
1632417210000|2021-09-23 17:13:30|432.25|428.15|432.45|428.35|432.61|428.51|432.25|428.15|20
1632417220000|2021-09-23 17:13:40|432.43|428.33|432.53|428.43|432.56|428.46|432.37|428.27|19
1632417230000|2021-09-23 17:13:50|432.5|428.4|432.65|428.55|432.65|428.55|432.5|428.4|9
1632417240000|2021-09-23 17:14:00|432.56|428.46|432.93|428.83|432.94|428.84|432.5|428.4|24
1632417250000|2021-09-23 17:14:10|432.94|428.84|433.23|429.13|433.23|429.13|432.87|428.77|19
1632417260000|2021-09-23 17:14:20|433.16|429.06|433.23|429.13|433.23|429.13|433.1|429|18
1632417270000|2021-09-23 17:14:30|433.22|429.12|433.22|429.12|433.35|429.25|433.19|429.09|22
1632417280000|2021-09-23 17:14:40|433.28|429.18|433.45|429.35|433.56|429.46|433.28|429.18|17
1632417290000|2021-09-23 17:14:50|433.47|429.37|433.5|429.4|433.58|429.48|433.32|429.22|18
1632417300000|2021-09-23 17:15:00|433.52|429.42|434.16|430.06|434.18|430.08|433.52|429.42|24
1632417310000|2021-09-23 17:15:10|434.11|430.01|434.02|429.92|434.32|430.22|434.02|429.92|24
1632417320000|2021-09-23 17:15:20|434.04|429.94|434.15|430.05|434.19|430.09|433.8|429.7|31
1632417330000|2021-09-23 17:15:30|434.12|430.02|434.42|430.32|434.55|430.45|434.12|430.02|25
1632417340000|2021-09-23 17:15:40|434.4|430.3|434.52|430.42|434.68|430.58|434.4|430.3|32
1632417350000|2021-09-23 17:15:50|434.54|430.44|434.1|430|434.54|430.44|434.1|430|25
1632417360000|2021-09-23 17:16:00|434.28|430.18|434.57|430.47|434.62|430.52|434.15|430.05|26
1632417370000|2021-09-23 17:16:10|434.64|430.54|434.9|430.8|434.95|430.85|434.55|430.45|30
1632417380000|2021-09-23 17:16:20|434.86|430.76|434.7|430.6|434.88|430.78|434.61|430.51|19
1632417390000|2021-09-23 17:16:30|434.65|430.55|434.51|430.41|434.7|430.6|434.4|430.3|16
1632417400000|2021-09-23 17:16:40|434.52|430.42|434.69|430.59|434.8|430.7|434.52|430.42|25
1632417410000|2021-09-23 17:16:50|434.75|430.65|434.82|430.72|434.86|430.76|434.66|430.56|26
1632417420000|2021-09-23 17:17:00|434.8|430.7|434.65|430.55|434.9|430.8|434.45|430.35|27
1632417430000|2021-09-23 17:17:10|434.66|430.56|434.85|430.75|434.85|430.75|434.65|430.55|18
1632417440000|2021-09-23 17:17:20|434.77|430.67|434.91|430.81|434.97|430.87|434.77|430.67|24
1632417450000|2021-09-23 17:17:30|434.93|430.83|435.22|431.12|435.25|431.15|434.93|430.83|25
1632417460000|2021-09-23 17:17:40|435.23|431.13|435.12|431.02|435.76|431.66|435.12|431.02|33
1632417470000|2021-09-23 17:17:50|435.23|431.13|435.35|431.25|435.44|431.34|435.23|431.13|31
1632417480000|2021-09-23 17:18:00|435.36|431.26|435.59|431.49|435.71|431.61|435.29|431.19|26
1632417490000|2021-09-23 17:18:10|435.61|431.51|435.66|431.56|435.77|431.67|435.5|431.4|26
1632417500000|2021-09-23 17:18:20|435.58|431.48|435.83|431.73|435.93|431.83|435.58|431.48|29
1632417510000|2021-09-23 17:18:30|435.91|431.81|435.91|431.81|435.98|431.88|435.57|431.47|27
1632417520000|2021-09-23 17:18:40|435.92|431.82|435.76|431.66|436.14|432.04|435.76|431.66|28
1632417530000|2021-09-23 17:18:50|435.81|431.71|436.22|432.12|436.22|432.12|435.75|431.65|22
1632417540000|2021-09-23 17:19:00|436.2|432.1|435.85|431.75|436.2|432.1|435.79|431.69|20
1632417550000|2021-09-23 17:19:10|435.86|431.76|436.23|432.13|436.23|432.13|435.79|431.69|19
1632417560000|2021-09-23 17:19:20|436.17|432.07|436.05|431.95|436.34|432.24|435.95|431.85|17
1632417570000|2021-09-23 17:19:30|436.11|432.01|436.13|432.03|436.19|432.09|435.95|431.85|20
1632417580000|2021-09-23 17:19:40|436.12|432.02|435.76|431.66|436.21|432.11|435.56|431.46|27
1632417590000|2021-09-23 17:19:50|435.77|431.67|435.71|431.61|435.77|431.67|435.4|431.3|33
1632417600000|2021-09-23 17:20:00|435.72|431.62|436.25|432.15|436.31|432.21|435.68|431.58|32
1632417610000|2021-09-23 17:20:10|436.36|432.26|436.64|432.54|436.66|432.56|436.07|431.97|30
1632417620000|2021-09-23 17:20:20|436.62|432.52|436.39|432.29|436.62|432.52|436.28|432.18|26
1632417630000|2021-09-23 17:20:30|436.42|432.32|436.08|431.98|436.45|432.35|436.08|431.98|19
1632417640000|2021-09-23 17:20:40|436.17|432.07|436.05|431.95|436.35|432.25|436.05|431.95|16
1632417650000|2021-09-23 17:20:50|436.11|432.01|436.16|432.06|436.17|432.07|436.02|431.92|27
1632417660000|2021-09-23 17:21:00|436.15|432.05|436.15|432.05|436.17|432.07|435.97|431.87|18
1632417670000|2021-09-23 17:21:10|436.11|432.01|436.26|432.16|436.4|432.3|436.08|431.98|24
1632417680000|2021-09-23 17:21:20|436.25|432.15|436.12|432.02|436.3|432.2|436.07|431.97|14
1632417690000|2021-09-23 17:21:30|436.11|432.01|435.93|431.83|436.11|432.01|435.85|431.75|23
1632417700000|2021-09-23 17:21:40|435.94|431.84|436.1|432|436.1|432|435.78|431.68|25
1632417710000|2021-09-23 17:21:50|436.05|431.95|436.05|431.95|436.05|431.95|435.79|431.69|14
1632417720000|2021-09-23 17:22:00|436.26|432.16|436.18|432.08|436.28|432.18|436.08|431.98|16
1632417730000|2021-09-23 17:22:10|436.17|432.07|436.17|432.07|436.39|432.29|436.17|432.07|26
1632417740000|2021-09-23 17:22:20|436.2|432.1|436.57|432.47|436.65|432.55|436.15|432.05|22
1632417750000|2021-09-23 17:22:30|436.7|432.6|436.44|432.34|436.7|432.6|436.39|432.29|21
1632417760000|2021-09-23 17:22:40|436.45|432.35|436.34|432.24|436.55|432.45|436.33|432.23|18
1632417770000|2021-09-23 17:22:50|436.32|432.22|436.2|432.1|436.35|432.25|436.18|432.08|19
1632417780000|2021-09-23 17:23:00|436.19|432.09|436.27|432.17|436.45|432.35|436.16|432.06|18
1632417790000|2021-09-23 17:23:10|436.26|432.16|436.43|432.33|436.43|432.33|436.24|432.14|9
1632417800000|2021-09-23 17:23:20|436.44|432.34|436.2|432.1|436.44|432.34|436.2|432.1|17
1632417810000|2021-09-23 17:23:30|436.28|432.18|436.19|432.09|436.28|432.18|436.19|432.09|17
1632417820000|2021-09-23 17:23:40|436.18|432.08|436.22|432.12|436.24|432.14|436.06|431.96|16
1632417830000|2021-09-23 17:23:50|436.23|432.13|436.31|432.21|436.37|432.27|436.19|432.09|18
1632417840000|2021-09-23 17:24:00|436.32|432.22|436.25|432.15|436.39|432.29|436.18|432.08|11
1632417850000|2021-09-23 17:24:10|436.24|432.14|436.32|432.22|436.41|432.31|436.23|432.13|12
1632417860000|2021-09-23 17:24:20|436.3|432.2|436.48|432.38|436.62|432.52|436.3|432.2|18
1632417870000|2021-09-23 17:24:30|436.46|432.36|436.51|432.41|436.57|432.47|436.46|432.36|23
1632417880000|2021-09-23 17:24:40|436.46|432.36|436.75|432.65|436.78|432.68|436.38|432.28|24
1632417890000|2021-09-23 17:24:50|436.76|432.66|436.83|432.73|436.91|432.81|436.74|432.64|9
1632417900000|2021-09-23 17:25:00|436.85|432.75|436.74|432.64|436.86|432.76|436.74|432.64|13
1632417910000|2021-09-23 17:25:10|436.76|432.66|436.4|432.3|436.8|432.7|436.32|432.22|24
1632417920000|2021-09-23 17:25:20|436.51|432.41|436.5|432.4|436.55|432.45|436.36|432.26|9
1632417930000|2021-09-23 17:25:30|436.49|432.39|436.6|432.5|436.63|432.53|436.48|432.38|18
1632417940000|2021-09-23 17:25:40|436.8|432.7|436.84|432.74|436.98|432.88|436.76|432.66|25
1632417950000|2021-09-23 17:25:50|436.83|432.73|436.83|432.73|436.97|432.87|436.82|432.72|16
1632417960000|2021-09-23 17:26:00|436.81|432.71|436.84|432.74|436.84|432.74|436.79|432.69|8
1632417970000|2021-09-23 17:26:10|436.8|432.7|436.65|432.55|436.87|432.77|436.6|432.5|24
1632417980000|2021-09-23 17:26:20|436.68|432.58|437.69|433.59|437.91|433.81|436.65|432.55|30
1632417990000|2021-09-23 17:26:30|437.65|433.55|437|432.9|437.74|433.64|437|432.9|29
1632418000000|2021-09-23 17:26:40|437.02|432.92|437.33|433.23|437.47|433.37|437.02|432.92|23
1632418010000|2021-09-23 17:26:50|437.31|433.21|437.44|433.34|437.51|433.41|437.19|433.09|26
1632418020000|2021-09-23 17:27:00|437.4|433.3|437.75|433.65|437.8|433.7|437.4|433.3|27
1632418030000|2021-09-23 17:27:10|437.7|433.6|437.82|433.72|437.84|433.74|437.65|433.55|19
1632418040000|2021-09-23 17:27:20|437.83|433.73|437.93|433.83|438.25|434.15|437.83|433.73|26
1632418050000|2021-09-23 17:27:30|437.91|433.81|437.8|433.7|437.92|433.82|437.5|433.4|30
1632418060000|2021-09-23 17:27:40|437.5|433.4|437.41|433.31|437.67|433.57|437.37|433.27|28
1632418070000|2021-09-23 17:27:50|437.46|433.36|437.52|433.42|437.52|433.42|437.15|433.05|23
1632418080000|2021-09-23 17:28:00|437.65|433.55|437.37|433.27|437.65|433.55|437.19|433.09|29
1632418090000|2021-09-23 17:28:10|437.36|433.26|437.16|433.06|437.4|433.3|437.16|433.06|20
1632418100000|2021-09-23 17:28:20|437.21|433.11|437.2|433.1|437.31|433.21|437.18|433.08|20
1632418110000|2021-09-23 17:28:30|437.28|433.18|437.45|433.35|437.58|433.48|437.15|433.05|25
1632418120000|2021-09-23 17:28:40|437.47|433.37|437.74|433.64|437.83|433.73|437.47|433.37|28
1632418130000|2021-09-23 17:28:50|437.72|433.62|437.6|433.5|437.73|433.63|437.55|433.45|15
1632418140000|2021-09-23 17:29:00|437.42|433.32|437.6|433.5|437.75|433.65|437.4|433.3|24
1632418150000|2021-09-23 17:29:10|437.63|433.53|437.45|433.35|437.66|433.56|437.39|433.29|17
1632418160000|2021-09-23 17:29:20|437.46|433.36|437.63|433.53|437.65|433.55|437.46|433.36|17
1632418170000|2021-09-23 17:29:30|437.64|433.54|437.75|433.65|437.75|433.65|437.59|433.49|9
1632418180000|2021-09-23 17:29:40|437.81|433.71|437.73|433.63|437.82|433.72|437.69|433.59|9
1632418190000|2021-09-23 17:29:50|437.75|433.65|437.83|433.73|437.83|433.73|437.68|433.58|10
1632418200000|2021-09-23 17:30:00|437.86|433.76|438.13|434.03|438.3|434.2|437.73|433.63|23
1632418210000|2021-09-23 17:30:10|438.09|433.99|438.34|434.24|438.36|434.26|438.02|433.92|23
1632418220000|2021-09-23 17:30:20|438.22|434.12|438.24|434.14|438.41|434.31|438.2|434.1|17
1632418230000|2021-09-23 17:30:30|438.21|434.11|438.11|434.01|438.37|434.27|438.1|434|19
1632418240000|2021-09-23 17:30:40|438.07|433.97|438.1|434|438.2|434.1|438.07|433.97|16
1632418250000|2021-09-23 17:30:50|438.16|434.06|438.25|434.15|438.41|434.31|438.1|434|17
1632418260000|2021-09-23 17:31:00|438.2|434.1|438.31|434.21|438.5|434.4|438.2|434.1|20
1632418270000|2021-09-23 17:31:10|438.2|434.1|438.48|434.38|438.58|434.48|438.2|434.1|13
1632418280000|2021-09-23 17:31:20|438.49|434.39|438.73|434.63|438.77|434.67|438.49|434.39|18
1632418290000|2021-09-23 17:31:30|438.78|434.68|438.53|434.43|438.78|434.68|438.5|434.4|18
1632418300000|2021-09-23 17:31:40|438.59|434.49|438.46|434.36|438.59|434.49|438.32|434.22|20
1632418310000|2021-09-23 17:31:50|438.47|434.37|438.55|434.45|438.67|434.57|438.3|434.2|19
1632418320000|2021-09-23 17:32:00|438.44|434.34|438.6|434.5|438.65|434.55|438.4|434.3|24
1632418330000|2021-09-23 17:32:10|438.4|434.3|438.4|434.3|438.6|434.5|438.4|434.3|17
1632418340000|2021-09-23 17:32:20|438.3|434.2|438.19|434.09|438.34|434.24|438.1|434|17
1632418350000|2021-09-23 17:32:30|438.22|434.12|437.74|433.64|438.22|434.12|437.74|433.64|21
1632418360000|2021-09-23 17:32:40|437.79|433.69|437.5|433.4|437.85|433.75|437.5|433.4|23
1632418370000|2021-09-23 17:32:50|437.58|433.48|437.62|433.52|437.68|433.58|437.5|433.4|17
1632418380000|2021-09-23 17:33:00|437.61|433.51|437.7|433.6|437.7|433.6|437.5|433.4|25
1632418390000|2021-09-23 17:33:10|437.53|433.43|437.12|433.02|437.65|433.55|437.08|432.98|23
1632418400000|2021-09-23 17:33:20|437.09|432.99|436.83|432.73|437.09|432.99|436.78|432.68|25
1632418410000|2021-09-23 17:33:30|436.78|432.68|436.42|432.32|436.86|432.76|436.42|432.32|30
1632418420000|2021-09-23 17:33:40|436.44|432.34|436.9|432.8|437.05|432.95|436.44|432.34|29
1632418430000|2021-09-23 17:33:50|436.89|432.79|437.13|433.03|437.27|433.17|436.8|432.7|27
1632418440000|2021-09-23 17:34:00|437.11|433.01|436.97|432.87|437.26|433.16|436.94|432.84|25
1632418450000|2021-09-23 17:34:10|436.94|432.84|436.99|432.89|437.04|432.94|436.94|432.84|19
1632418460000|2021-09-23 17:34:20|437|432.9|437.25|433.15|437.3|433.2|436.96|432.86|27
1632418470000|2021-09-23 17:34:30|437.27|433.17|436.85|432.75|437.27|433.17|436.85|432.75|15
1632418480000|2021-09-23 17:34:40|436.87|432.77|436.95|432.85|436.98|432.88|436.85|432.75|17
1632418490000|2021-09-23 17:34:50|436.97|432.87|436.91|432.81|437.1|433|436.89|432.79|21
1632418500000|2021-09-23 17:35:00|436.9|432.8|436.75|432.65|437.01|432.91|436.75|432.65|24
1632418510000|2021-09-23 17:35:10|436.72|432.62|436.55|432.45|436.82|432.72|436.55|432.45|19
1632418520000|2021-09-23 17:35:20|436.5|432.4|436.17|432.07|436.5|432.4|435.95|431.85|17
1632418530000|2021-09-23 17:35:30|436.23|432.13|436.22|432.12|436.33|432.23|436.03|431.93|23
1632418540000|2021-09-23 17:35:40|436.23|432.13|436.27|432.17|436.29|432.19|436.04|431.94|30
1632418550000|2021-09-23 17:35:50|436.28|432.18|436.64|432.54|436.64|432.54|436.22|432.12|29
1632418560000|2021-09-23 17:36:00|436.57|432.47|437.1|433|437.38|433.28|436.57|432.47|32
1632418570000|2021-09-23 17:36:10|437.05|432.95|436.87|432.77|437.11|433.01|436.87|432.77|21
1632418580000|2021-09-23 17:36:20|436.82|432.72|436.88|432.78|436.92|432.82|436.81|432.71|18
1632418590000|2021-09-23 17:36:30|436.91|432.81|436.97|432.87|437.07|432.97|436.89|432.79|24
1632418600000|2021-09-23 17:36:40|436.98|432.88|437.06|432.96|437.14|433.04|436.94|432.84|19
1632418610000|2021-09-23 17:36:50|437.09|432.99|437.24|433.14|437.37|433.27|437.07|432.97|22
1632418620000|2021-09-23 17:37:00|437.26|433.16|437.34|433.24|437.39|433.29|437.26|433.16|12
1632418630000|2021-09-23 17:37:10|437.35|433.25|437.47|433.37|437.51|433.41|437.28|433.18|19
1632418640000|2021-09-23 17:37:20|437.46|433.36|437.6|433.5|437.65|433.55|437.42|433.32|16
1632418650000|2021-09-23 17:37:30|437.59|433.49|437.68|433.58|437.77|433.67|437.59|433.49|13
1632418660000|2021-09-23 17:37:40|437.67|433.57|437.82|433.72|437.83|433.73|437.66|433.56|20
1632418670000|2021-09-23 17:37:50|437.81|433.71|437.83|433.73|437.96|433.86|437.77|433.67|15
1632418680000|2021-09-23 17:38:00|437.93|433.83|437.9|433.8|438.05|433.95|437.86|433.76|11
1632418690000|2021-09-23 17:38:10|437.89|433.79|437.85|433.75|437.91|433.81|437.8|433.7|14
1632418700000|2021-09-23 17:38:20|437.79|433.69|437.74|433.64|437.79|433.69|437.67|433.57|16
1632418710000|2021-09-23 17:38:30|437.73|433.63|437.35|433.25|437.74|433.64|437.35|433.25|19
1632418720000|2021-09-23 17:38:40|437.34|433.24|437.35|433.25|437.45|433.35|437.17|433.07|14
1632418730000|2021-09-23 17:38:50|437.36|433.26|437.34|433.24|437.47|433.37|437.34|433.24|14
1632418740000|2021-09-23 17:39:00|437.33|433.23|437.08|432.98|437.35|433.25|437.08|432.98|22
1632418750000|2021-09-23 17:39:10|437.09|432.99|437.14|433.04|437.16|433.06|437.01|432.91|22
1632418760000|2021-09-23 17:39:20|437.15|433.05|437.02|432.92|437.22|433.12|436.9|432.8|11
1632418770000|2021-09-23 17:39:30|436.9|432.8|437.17|433.07|437.33|433.23|436.9|432.8|16
1632418780000|2021-09-23 17:39:40|437.18|433.08|437.21|433.11|437.35|433.25|437.14|433.04|20
1632418790000|2021-09-23 17:39:50|437.23|433.13|437.45|433.35|437.62|433.52|437.23|433.13|21
1632418800000|2021-09-23 17:40:00|437.43|433.33|437.4|433.3|437.54|433.44|437.17|433.07|19
1632418810000|2021-09-23 17:40:10|437.41|433.31|438.17|434.07|438.17|434.07|437.34|433.24|31
1632418820000|2021-09-23 17:40:20|438.16|434.06|437.95|433.85|438.16|434.06|437.8|433.7|16
1632418830000|2021-09-23 17:40:30|437.9|433.8|438.04|433.94|438.1|434|437.9|433.8|22
1632418840000|2021-09-23 17:40:40|438.01|433.91|437.95|433.85|438.15|434.05|437.9|433.8|19
1632418850000|2021-09-23 17:40:50|437.96|433.86|438.15|434.05|438.15|434.05|437.84|433.74|23
1632418860000|2021-09-23 17:41:00|438.18|434.08|438.12|434.02|438.26|434.16|438.08|433.98|14
1632418870000|2021-09-23 17:41:10|438.1|434|437.77|433.67|438.1|434|437.75|433.65|18
1632418880000|2021-09-23 17:41:20|437.78|433.68|437.91|433.81|437.95|433.85|437.78|433.68|17
1632418890000|2021-09-23 17:41:30|437.87|433.77|437.81|433.71|437.87|433.77|437.73|433.63|17
1632418900000|2021-09-23 17:41:40|437.8|433.7|437.65|433.55|437.86|433.76|437.65|433.55|17
1632418910000|2021-09-23 17:41:50|437.66|433.56|437.55|433.45|437.68|433.58|437.55|433.45|17
1632418920000|2021-09-23 17:42:00|437.58|433.48|437.71|433.61|437.78|433.68|437.5|433.4|18
1632418930000|2021-09-23 17:42:10|437.72|433.62|437.66|433.56|437.77|433.67|437.63|433.53|16
1632418940000|2021-09-23 17:42:20|437.8|433.7|437.82|433.72|437.84|433.74|437.66|433.56|21
1632418950000|2021-09-23 17:42:30|437.8|433.7|437.8|433.7|437.8|433.7|437.67|433.57|17
1632418960000|2021-09-23 17:42:40|437.83|433.73|437.95|433.85|437.95|433.85|437.8|433.7|11
1632418970000|2021-09-23 17:42:50|437.96|433.86|437.76|433.66|437.96|433.86|437.75|433.65|12
1632418980000|2021-09-23 17:43:00|437.72|433.62|437.65|433.55|437.72|433.62|437.65|433.55|5
1632418990000|2021-09-23 17:43:10|437.55|433.45|437.56|433.46|437.78|433.68|437.55|433.45|22
1632419000000|2021-09-23 17:43:20|437.6|433.5|437.34|433.24|437.6|433.5|437.28|433.18|19
1632419010000|2021-09-23 17:43:30|437.2|433.1|437.13|433.03|437.23|433.13|437.02|432.92|13
1632419020000|2021-09-23 17:43:40|437.08|432.98|437.21|433.11|437.21|433.11|436.98|432.88|11
1632419030000|2021-09-23 17:43:50|437.16|433.06|437.25|433.15|437.4|433.3|437.16|433.06|24
1632419040000|2021-09-23 17:44:00|437.35|433.25|437.27|433.17|437.37|433.27|437.17|433.07|19
1632419050000|2021-09-23 17:44:10|437.26|433.16|437.3|433.2|437.4|433.3|437.26|433.16|10
1632419060000|2021-09-23 17:44:20|437.31|433.21|437.17|433.07|437.39|433.29|437.17|433.07|14
1632419070000|2021-09-23 17:44:30|437.06|432.96|437.28|433.18|437.46|433.36|437.06|432.96|25
1632419080000|2021-09-23 17:44:40|437.25|433.15|437.52|433.42|437.56|433.46|437.25|433.15|19
1632419090000|2021-09-23 17:44:50|437.53|433.43|437.59|433.49|437.75|433.65|437.53|433.43|19
1632419100000|2021-09-23 17:45:00|437.6|433.5|437.25|433.15|437.6|433.5|437.22|433.12|16
1632419110000|2021-09-23 17:45:10|437.26|433.16|437.88|433.78|437.88|433.78|437.22|433.12|27
1632419120000|2021-09-23 17:45:20|437.9|433.8|437.65|433.55|437.92|433.82|437.6|433.5|27
1632419130000|2021-09-23 17:45:30|437.68|433.58|437.46|433.36|437.68|433.58|437.3|433.2|27
1632419140000|2021-09-23 17:45:40|437.49|433.39|437.59|433.49|437.65|433.55|437.39|433.29|26
1632419150000|2021-09-23 17:45:50|437.56|433.46|437.45|433.35|437.56|433.46|437.4|433.3|22
1632419160000|2021-09-23 17:46:00|437.4|433.3|437.42|433.32|437.57|433.47|437.4|433.3|25
1632419170000|2021-09-23 17:46:10|437.41|433.31|437.47|433.37|437.58|433.48|437.37|433.27|16
1632419180000|2021-09-23 17:46:20|437.55|433.45|437.43|433.33|437.55|433.45|437.41|433.31|9
1632419190000|2021-09-23 17:46:30|437.42|433.32|437.5|433.4|437.62|433.52|437.39|433.29|17
1632419200000|2021-09-23 17:46:40|437.55|433.45|437.36|433.26|437.55|433.45|437.19|433.09|18
1632419210000|2021-09-23 17:46:50|437.35|433.25|437.96|433.86|438.04|433.94|437.35|433.25|29
1632419220000|2021-09-23 17:47:00|437.89|433.79|437.54|433.44|437.9|433.8|437.51|433.41|24
1632419230000|2021-09-23 17:47:10|437.55|433.45|437.45|433.35|437.55|433.45|437.36|433.26|12
1632419240000|2021-09-23 17:47:20|437.48|433.38|437.27|433.17|437.48|433.38|437.25|433.15|9
1632419250000|2021-09-23 17:47:30|437.3|433.2|437.25|433.15|437.33|433.23|437.1|433|16
1632419260000|2021-09-23 17:47:40|437.46|433.36|437.27|433.17|437.49|433.39|437.22|433.12|16
1632419270000|2021-09-23 17:47:50|437.3|433.2|437.49|433.39|437.7|433.6|437.23|433.13|26
1632419280000|2021-09-23 17:48:00|437.57|433.47|437.04|432.94|437.61|433.51|437.02|432.92|23
1632419290000|2021-09-23 17:48:10|437.06|432.96|437.06|432.96|437.13|433.03|436.98|432.88|22
1632419300000|2021-09-23 17:48:20|437.07|432.97|437.22|433.12|437.33|433.23|437.06|432.96|19
1632419310000|2021-09-23 17:48:30|437.36|433.26|437.25|433.15|437.36|433.26|437.08|432.98|12
1632419320000|2021-09-23 17:48:40|437.18|433.08|437.5|433.4|437.75|433.65|437.18|433.08|20
1632419330000|2021-09-23 17:48:50|437.68|433.58|437.62|433.52|437.68|433.58|437.46|433.36|8
1632419340000|2021-09-23 17:49:00|437.48|433.38|437.43|433.33|437.57|433.47|437.4|433.3|20
1632419350000|2021-09-23 17:49:10|437.38|433.28|437.08|432.98|437.45|433.35|437.08|432.98|17
1632419360000|2021-09-23 17:49:20|437.15|433.05|437.11|433.01|437.21|433.11|437.11|433.01|12
1632419370000|2021-09-23 17:49:30|437.13|433.03|437.09|432.99|437.16|433.06|437.02|432.92|10
1632419380000|2021-09-23 17:49:40|437.08|432.98|437.09|432.99|437.27|433.17|437.08|432.98|17
1632419390000|2021-09-23 17:49:50|437.11|433.01|437.16|433.06|437.19|433.09|437.1|433|12
1632419400000|2021-09-23 17:50:00|437.25|433.15|436.9|432.8|437.25|433.15|436.9|432.8|17
1632419410000|2021-09-23 17:50:10|436.88|432.78|436.68|432.58|436.9|432.8|436.61|432.51|24
1632419420000|2021-09-23 17:50:20|436.66|432.56|436.59|432.49|436.96|432.86|436.59|432.49|22
1632419430000|2021-09-23 17:50:30|436.68|432.58|436.48|432.38|436.76|432.66|436.48|432.38|12
1632419440000|2021-09-23 17:50:40|436.74|432.64|436.69|432.59|436.76|432.66|436.38|432.28|13
1632419450000|2021-09-23 17:50:50|436.74|432.64|436.6|432.5|436.85|432.75|436.6|432.5|12
1632419460000|2021-09-23 17:51:00|436.88|432.78|436.72|432.62|436.88|432.78|436.54|432.44|18
1632419470000|2021-09-23 17:51:10|436.59|432.49|436.85|432.75|436.85|432.75|436.49|432.39|23
1632419480000|2021-09-23 17:51:20|436.71|432.61|437.08|432.98|437.12|433.02|436.71|432.61|34
1632419490000|2021-09-23 17:51:30|437.09|432.99|437.32|433.22|437.33|433.23|437.02|432.92|25
1632419500000|2021-09-23 17:51:40|437.31|433.21|437.56|433.46|437.76|433.66|437.31|433.21|29
1632419510000|2021-09-23 17:51:50|437.59|433.49|437.4|433.3|437.59|433.49|437.16|433.06|28
1632419520000|2021-09-23 17:52:00|437.45|433.35|437.67|433.57|437.67|433.57|437.36|433.26|26
1632419530000|2021-09-23 17:52:10|437.68|433.58|437.3|433.2|437.7|433.6|437.28|433.18|27
1632419540000|2021-09-23 17:52:20|437.31|433.21|437.54|433.44|437.54|433.44|437.3|433.2|17
1632419550000|2021-09-23 17:52:30|437.6|433.5|437.62|433.52|437.69|433.59|437.39|433.29|22
1632419560000|2021-09-23 17:52:40|437.61|433.51|437.36|433.26|437.62|433.52|437.33|433.23|19
1632419570000|2021-09-23 17:52:50|437.49|433.39|437.21|433.11|437.49|433.39|437.17|433.07|19
1632419580000|2021-09-23 17:53:00|437.2|433.1|437.33|433.23|437.36|433.26|437.07|432.97|21
1632419590000|2021-09-23 17:53:10|437.32|433.22|437.38|433.28|437.39|433.29|437.28|433.18|11
1632419600000|2021-09-23 17:53:20|437.37|433.27|437.61|433.51|437.61|433.51|437.3|433.2|10
1632419610000|2021-09-23 17:53:30|437.56|433.46|437.45|433.35|437.57|433.47|437.36|433.26|20
1632419620000|2021-09-23 17:53:40|437.47|433.37|437.62|433.52|437.67|433.57|437.39|433.29|20
1632419630000|2021-09-23 17:53:50|437.5|433.4|437.93|433.83|437.93|433.83|437.5|433.4|24
1632419640000|2021-09-23 17:54:00|437.96|433.86|438.07|433.97|438.11|434.01|437.96|433.86|11
1632419650000|2021-09-23 17:54:10|438.06|433.96|437.93|433.83|438.15|434.05|437.93|433.83|7
1632419660000|2021-09-23 17:54:20|437.89|433.79|438.07|433.97|438.15|434.05|437.89|433.79|16
1632419670000|2021-09-23 17:54:30|438.08|433.98|438.02|433.92|438.18|434.08|437.97|433.87|11
1632419680000|2021-09-23 17:54:40|438.13|434.03|438.14|434.04|438.15|434.05|438.13|434.03|4
1632419690000|2021-09-23 17:54:50|438.15|434.05|438.14|434.04|438.16|434.06|438.13|434.03|4
1632419700000|2021-09-23 17:55:00|438.15|434.05|437.92|433.82|438.15|434.05|437.86|433.76|19
1632419710000|2021-09-23 17:55:10|437.91|433.81|437.88|433.78|437.91|433.81|437.74|433.64|13
1632419720000|2021-09-23 17:55:20|437.87|433.77|437.8|433.7|437.87|433.77|437.71|433.61|11
1632419730000|2021-09-23 17:55:30|437.79|433.69|437.77|433.67|437.91|433.81|437.73|433.63|16
1632419740000|2021-09-23 17:55:40|437.74|433.64|437.91|433.81|437.91|433.81|437.7|433.6|12
1632419750000|2021-09-23 17:55:50|437.87|433.77|437.86|433.76|437.95|433.85|437.85|433.75|10
1632419760000|2021-09-23 17:56:00|437.87|433.77|437.85|433.75|437.87|433.77|437.66|433.56|12
1632419770000|2021-09-23 17:56:10|437.93|433.83|438.02|433.92|438.04|433.94|437.69|433.59|21
1632419780000|2021-09-23 17:56:20|437.85|433.75|437.96|433.86|437.98|433.88|437.79|433.69|14
1632419790000|2021-09-23 17:56:30|437.97|433.87|438.15|434.05|438.15|434.05|437.97|433.87|17
1632419800000|2021-09-23 17:56:40|438.18|434.08|438.05|433.95|438.18|434.08|438.05|433.95|5
1632419810000|2021-09-23 17:56:50|438.06|433.96|438|433.9|438.1|434|437.87|433.77|17
1632419820000|2021-09-23 17:57:00|438.02|433.92|437.9|433.8|438.04|433.94|437.9|433.8|12
1632419830000|2021-09-23 17:57:10|437.95|433.85|437.87|433.77|437.97|433.87|437.87|433.77|12
1632419840000|2021-09-23 17:57:20|437.88|433.78|437.85|433.75|437.96|433.86|437.76|433.66|19
1632419850000|2021-09-23 17:57:30|437.84|433.74|437.8|433.7|437.91|433.81|437.78|433.68|7
1632419860000|2021-09-23 17:57:40|437.83|433.73|437.98|433.88|438.02|433.92|437.8|433.7|15
1632419870000|2021-09-23 17:57:50|437.94|433.84|437.79|433.69|437.96|433.86|437.79|433.69|17
1632419880000|2021-09-23 17:58:00|437.81|433.71|437.92|433.82|438|433.9|437.81|433.71|15
1632419890000|2021-09-23 17:58:10|437.89|433.79|437.7|433.6|437.89|433.79|437.7|433.6|6
1632419900000|2021-09-23 17:58:20|437.76|433.66|437.75|433.65|437.8|433.7|437.67|433.57|17
1632419910000|2021-09-23 17:58:30|437.68|433.58|437.85|433.75|438.1|434|437.68|433.58|23
1632419920000|2021-09-23 17:58:40|437.84|433.74|437.75|433.65|437.86|433.76|437.75|433.65|13
1632419930000|2021-09-23 17:58:50|437.77|433.67|437.71|433.61|437.82|433.72|437.66|433.56|16
1632419940000|2021-09-23 17:59:00|437.68|433.58|437.7|433.6|437.92|433.82|437.68|433.58|21
1632419950000|2021-09-23 17:59:10|437.73|433.63|437.74|433.64|437.75|433.65|437.65|433.55|8
1632419960000|2021-09-23 17:59:20|437.78|433.68|437.82|433.72|437.82|433.72|437.65|433.55|10
1632419970000|2021-09-23 17:59:30|437.84|433.74|437.05|432.95|437.94|433.84|436.79|432.69|31
1632419980000|2021-09-23 17:59:40|437.03|432.93|437.08|432.98|437.22|433.12|436.9|432.8|23
1632419990000|2021-09-23 17:59:50|437.09|432.99|437.34|433.24|437.43|433.33|437.09|432.99|19
1632420000000|2021-09-23 18:00:00|437.35|433.25|437.79|433.69|437.88|433.78|437.35|433.25|27
1632420010000|2021-09-23 18:00:10|437.93|433.83|438.22|434.12|438.4|434.3|437.93|433.83|21
1632420020000|2021-09-23 18:00:20|438.23|434.13|438.05|433.95|438.46|434.36|438.05|433.95|23
1632420030000|2021-09-23 18:00:30|437.97|433.87|437.94|433.84|438.12|434.02|437.9|433.8|19
1632420040000|2021-09-23 18:00:40|437.95|433.85|437.85|433.75|437.97|433.87|437.8|433.7|20
1632420050000|2021-09-23 18:00:50|437.84|433.74|438.17|434.07|438.17|434.07|437.75|433.65|29
1632420060000|2021-09-23 18:01:00|438.21|434.11|438.13|434.03|438.23|434.13|438.13|434.03|9
1632420070000|2021-09-23 18:01:10|438.14|434.04|438.08|433.98|438.29|434.19|438.08|433.98|16
1632420080000|2021-09-23 18:01:20|438.27|434.17|438.3|434.2|438.41|434.31|438.22|434.12|20
1632420090000|2021-09-23 18:01:30|438.32|434.22|438.22|434.12|438.37|434.27|438.1|434|19
1632420100000|2021-09-23 18:01:40|438.1|434|439.35|435.25|439.35|435.25|438.1|434|17
1632420110000|2021-09-23 18:01:50|439.36|435.26|439.58|435.48|439.69|435.59|439.33|435.23|32
1632420120000|2021-09-23 18:02:00|439.61|435.51|440.18|436.08|440.18|436.08|439.57|435.47|25
1632420130000|2021-09-23 18:02:10|440.2|436.1|439.69|435.59|440.2|436.1|439.69|435.59|21
1632420140000|2021-09-23 18:02:20|439.67|435.57|439.25|435.15|439.67|435.57|439.25|435.15|24
1632420150000|2021-09-23 18:02:30|439.2|435.1|439|434.9|439.33|435.23|439|434.9|24
1632420160000|2021-09-23 18:02:40|438.97|434.87|438.76|434.66|438.97|434.87|438.76|434.66|23
1632420170000|2021-09-23 18:02:50|438.78|434.68|438.74|434.64|438.86|434.76|438.7|434.6|16
1632420180000|2021-09-23 18:03:00|438.76|434.66|438.83|434.73|438.92|434.82|438.7|434.6|13
1632420190000|2021-09-23 18:03:10|438.85|434.75|438.88|434.78|438.94|434.84|438.85|434.75|15
1632420200000|2021-09-23 18:03:20|438.89|434.79|439.11|435.01|439.21|435.11|438.89|434.79|16
1632420210000|2021-09-23 18:03:30|439.07|434.97|439.02|434.92|439.08|434.98|438.96|434.86|14
1632420220000|2021-09-23 18:03:40|439.01|434.91|438.98|434.88|439.04|434.94|438.85|434.75|17
1632420230000|2021-09-23 18:03:50|438.96|434.86|438.9|434.8|439.1|435|438.9|434.8|13
1632420240000|2021-09-23 18:04:00|438.91|434.81|439|434.9|439.03|434.93|438.85|434.75|26
1632420250000|2021-09-23 18:04:10|438.97|434.87|438.95|434.85|439.06|434.96|438.95|434.85|4
1632420260000|2021-09-23 18:04:20|438.99|434.89|438.73|434.63|438.99|434.89|438.66|434.56|17
1632420270000|2021-09-23 18:04:30|438.69|434.59|438.66|434.56|438.74|434.64|438.54|434.44|12
1632420280000|2021-09-23 18:04:40|438.68|434.58|438.62|434.52|438.78|434.68|438.62|434.52|10
1632420290000|2021-09-23 18:04:50|438.74|434.64|438.55|434.45|438.74|434.64|438.47|434.37|16
1632420300000|2021-09-23 18:05:00|438.5|434.4|438.31|434.21|438.5|434.4|438.15|434.05|22
1632420310000|2021-09-23 18:05:10|438.3|434.2|437.86|433.76|438.37|434.27|437.85|433.75|26
1632420320000|2021-09-23 18:05:20|437.8|433.7|437.32|433.22|437.85|433.75|437|432.9|24
1632420330000|2021-09-23 18:05:30|437.3|433.2|437.28|433.18|437.44|433.34|437.28|433.18|22
1632420340000|2021-09-23 18:05:40|437.29|433.19|437.43|433.33|437.44|433.34|437.25|433.15|26
1632420350000|2021-09-23 18:05:50|437.58|433.48|437.5|433.4|437.8|433.7|437.42|433.32|23
1632420360000|2021-09-23 18:06:00|437.56|433.46|437.6|433.5|437.74|433.64|437.56|433.46|15
1632420370000|2021-09-23 18:06:10|437.62|433.52|437.67|433.57|437.9|433.8|437.6|433.5|23
1632420380000|2021-09-23 18:06:20|437.63|433.53|437.55|433.45|437.63|433.53|437.4|433.3|19
1632420390000|2021-09-23 18:06:30|437.54|433.44|437.54|433.44|437.58|433.48|437.41|433.31|21
1632420400000|2021-09-23 18:06:40|437.55|433.45|437.64|433.54|437.64|433.54|437.52|433.42|15
1632420410000|2021-09-23 18:06:50|437.65|433.55|437.68|433.58|437.83|433.73|437.64|433.54|18
1632420420000|2021-09-23 18:07:00|437.71|433.61|437.96|433.86|438.16|434.06|437.66|433.56|25
1632420430000|2021-09-23 18:07:10|437.94|433.84|438.09|433.99|438.09|433.99|437.94|433.84|22
1632420440000|2021-09-23 18:07:20|438.06|433.96|438.15|434.05|438.28|434.18|438.06|433.96|12
1632420450000|2021-09-23 18:07:30|438.12|434.02|438.04|433.94|438.13|434.03|438.04|433.94|3
1632420460000|2021-09-23 18:07:40|438.06|433.96|438.2|434.1|438.27|434.17|438|433.9|15
1632420470000|2021-09-23 18:07:50|438.19|434.09|438.26|434.16|438.29|434.19|438.19|434.09|5
1632420480000|2021-09-23 18:08:00|438.23|434.13|438.17|434.07|438.23|434.13|438.17|434.07|8
1632420490000|2021-09-23 18:08:10|438.19|434.09|437.47|433.37|438.19|434.09|437.47|433.37|21
1632420500000|2021-09-23 18:08:20|437.46|433.36|437.45|433.35|437.54|433.44|437.3|433.2|28
1632420510000|2021-09-23 18:08:30|437.48|433.38|437.24|433.14|437.57|433.47|437.24|433.14|28
1632420520000|2021-09-23 18:08:40|437.23|433.13|437.65|433.55|437.65|433.55|437.23|433.13|23
1632420530000|2021-09-23 18:08:50|437.73|433.63|437.45|433.35|437.77|433.67|437.43|433.33|32
1632420540000|2021-09-23 18:09:00|437.47|433.37|437.32|433.22|437.47|433.37|437.17|433.07|24
1632420550000|2021-09-23 18:09:10|437.3|433.2|437.36|433.26|437.51|433.41|437.3|433.2|20
1632420560000|2021-09-23 18:09:20|437.34|433.24|437.12|433.02|437.45|433.35|437.12|433.02|23
1632420570000|2021-09-23 18:09:30|437.15|433.05|436.75|432.65|437.15|433.05|436.65|432.55|24
1632420580000|2021-09-23 18:09:40|436.62|432.52|436.75|432.65|436.85|432.75|436.6|432.5|20
1632420590000|2021-09-23 18:09:50|436.76|432.66|436.99|432.89|436.99|432.89|436.73|432.63|17
1632420600000|2021-09-23 18:10:00|437|432.9|437.06|432.96|437.14|433.04|436.7|432.6|23
1632420610000|2021-09-23 18:10:10|437|432.9|436.83|432.73|437.13|433.03|436.39|432.29|31
1632420620000|2021-09-23 18:10:20|436.75|432.65|436.43|432.33|436.83|432.73|436.41|432.31|23
1632420630000|2021-09-23 18:10:30|436.4|432.3|436.2|432.1|436.45|432.35|436.17|432.07|20
1632420640000|2021-09-23 18:10:40|436.29|432.19|436.55|432.45|436.55|432.45|436.2|432.1|21
1632420650000|2021-09-23 18:10:50|436.52|432.42|436.08|431.98|436.52|432.42|436.08|431.98|14
1632420660000|2021-09-23 18:11:00|436.09|431.99|436.04|431.94|436.12|432.02|435.95|431.85|22
1632420670000|2021-09-23 18:11:10|435.95|431.85|436.13|432.03|436.15|432.05|435.95|431.85|27
1632420680000|2021-09-23 18:11:20|436.14|432.04|436.05|431.95|436.17|432.07|435.93|431.83|25
1632420690000|2021-09-23 18:11:30|436.2|432.1|436.5|432.4|436.62|432.52|436.2|432.1|22
1632420700000|2021-09-23 18:11:40|436.43|432.33|436.47|432.37|436.49|432.39|436.33|432.23|19
1632420710000|2021-09-23 18:11:50|436.48|432.38|436.59|432.49|436.71|432.61|436.43|432.33|20
1632420720000|2021-09-23 18:12:00|436.55|432.45|436.72|432.62|436.87|432.77|436.53|432.43|23
1632420730000|2021-09-23 18:12:10|436.77|432.67|436.95|432.85|436.95|432.85|436.72|432.62|20
1632420740000|2021-09-23 18:12:20|436.93|432.83|436.05|431.95|436.96|432.86|436.05|431.95|23
1632420750000|2021-09-23 18:12:30|436|431.9|436.23|432.13|436.23|432.13|435.88|431.78|28
1632420760000|2021-09-23 18:12:40|436.25|432.15|435.95|431.85|436.35|432.25|435.95|431.85|23
1632420770000|2021-09-23 18:12:50|435.96|431.86|436.05|431.95|436.08|431.98|435.95|431.85|22
1632420780000|2021-09-23 18:13:00|436.07|431.97|436.11|432.01|436.14|432.04|435.98|431.88|26
1632420790000|2021-09-23 18:13:10|436.12|432.02|436.05|431.95|436.23|432.13|436.05|431.95|15
1632420800000|2021-09-23 18:13:20|436.06|431.96|436|431.9|436.13|432.03|435.97|431.87|19
1632420810000|2021-09-23 18:13:30|435.97|431.87|435.82|431.72|435.98|431.88|435.7|431.6|29
1632420820000|2021-09-23 18:13:40|435.77|431.67|435.66|431.56|435.77|431.67|435.57|431.47|31
1632420830000|2021-09-23 18:13:50|435.65|431.55|435.75|431.65|435.75|431.65|435.64|431.54|6
1632420840000|2021-09-23 18:14:00|435.74|431.64|435.73|431.63|435.75|431.65|435.71|431.61|13
1632420850000|2021-09-23 18:14:10|435.74|431.64|435.87|431.77|435.87|431.77|435.62|431.52|20
1632420860000|2021-09-23 18:14:20|435.86|431.76|436.12|432.02|436.17|432.07|435.86|431.76|31
1632420870000|2021-09-23 18:14:30|436.14|432.04|436.38|432.28|436.39|432.29|436.1|432|20
1632420880000|2021-09-23 18:14:40|436.37|432.27|436.35|432.25|436.44|432.34|436.34|432.24|14
1632420890000|2021-09-23 18:14:50|436.4|432.3|436.43|432.33|436.45|432.35|436.36|432.26|11
1632420900000|2021-09-23 18:15:00|436.41|432.31|435.64|431.54|436.41|432.31|435.59|431.49|33
1632420910000|2021-09-23 18:15:10|435.78|431.68|436.02|431.92|436.14|432.04|435.78|431.68|19
1632420920000|2021-09-23 18:15:20|436.05|431.95|435.75|431.65|436.27|432.17|435.72|431.62|25
1632420930000|2021-09-23 18:15:30|435.7|431.6|435.94|431.84|436.02|431.92|435.7|431.6|26
1632420940000|2021-09-23 18:15:40|435.92|431.82|436.01|431.91|436.01|431.91|435.79|431.69|26
1632420950000|2021-09-23 18:15:50|436.05|431.95|436.37|432.27|436.38|432.28|435.98|431.88|21
1632420960000|2021-09-23 18:16:00|436.4|432.3|436.18|432.08|436.4|432.3|436.18|432.08|27
1632420970000|2021-09-23 18:16:10|436.19|432.09|436.22|432.12|436.25|432.15|436.17|432.07|20
1632420980000|2021-09-23 18:16:20|436.23|432.13|435.86|431.76|436.33|432.23|435.7|431.6|28
1632420990000|2021-09-23 18:16:30|435.81|431.71|435.89|431.79|435.96|431.86|435.75|431.65|27
1632421000000|2021-09-23 18:16:40|435.91|431.81|435.76|431.66|436.01|431.91|435.76|431.66|17
1632421010000|2021-09-23 18:16:50|435.78|431.68|435.82|431.72|435.82|431.72|435.6|431.5|25
1632421020000|2021-09-23 18:17:00|435.83|431.73|435.73|431.63|435.83|431.73|435.66|431.56|15
1632421030000|2021-09-23 18:17:10|435.74|431.64|435.75|431.65|435.75|431.65|435.65|431.55|9
1632421040000|2021-09-23 18:17:20|435.66|431.56|436.05|431.95|436.05|431.95|435.66|431.56|12
1632421050000|2021-09-23 18:17:30|435.86|431.76|435.85|431.75|435.93|431.83|435.85|431.75|5
1632421060000|2021-09-23 18:17:40|435.8|431.7|435.65|431.55|435.8|431.7|435.57|431.47|9
1632421070000|2021-09-23 18:17:50|435.67|431.57|435.84|431.74|435.93|431.83|435.67|431.57|12
1632421080000|2021-09-23 18:18:00|435.85|431.75|435.9|431.8|435.9|431.8|435.7|431.6|9
1632421090000|2021-09-23 18:18:10|435.92|431.82|435.9|431.8|435.93|431.83|435.8|431.7|8
1632421100000|2021-09-23 18:18:20|436.01|431.91|436.09|431.99|436.18|432.08|436.01|431.91|13
1632421110000|2021-09-23 18:18:30|436.13|432.03|436|431.9|436.16|432.06|435.94|431.84|20
1632421120000|2021-09-23 18:18:40|435.99|431.89|435.83|431.73|436|431.9|435.8|431.7|18
1632421130000|2021-09-23 18:18:50|435.82|431.72|435.91|431.81|435.93|431.83|435.8|431.7|11
1632421140000|2021-09-23 18:19:00|435.86|431.76|435.84|431.74|435.92|431.82|435.8|431.7|12
1632421150000|2021-09-23 18:19:10|435.85|431.75|435.85|431.75|435.85|431.75|435.85|431.75|1
1632421160000|2021-09-23 18:19:20|435.9|431.8|435.94|431.84|436|431.9|435.9|431.8|5
1632421170000|2021-09-23 18:19:30|435.89|431.79|435.9|431.8|435.91|431.81|435.89|431.79|4
1632421180000|2021-09-23 18:19:40|435.93|431.83|435.95|431.85|436.05|431.95|435.93|431.83|4
1632421190000|2021-09-23 18:19:50|436.03|431.93|435.95|431.85|436.05|431.95|435.95|431.85|4
1632421210000|2021-09-23 18:20:10|435.85|431.75|435.82|431.72|435.85|431.75|435.82|431.72|2
1632421220000|2021-09-23 18:20:20|435.79|431.69|435.79|431.69|435.79|431.69|435.79|431.69|1
1632421230000|2021-09-23 18:20:30|435.71|431.61|435.66|431.56|435.71|431.61|435.66|431.56|3
1632421240000|2021-09-23 18:20:40|435.67|431.57|435.74|431.64|435.74|431.64|435.67|431.57|2
1632421250000|2021-09-23 18:20:50|435.78|431.68|435.86|431.76|435.86|431.76|435.75|431.65|4
1632421260000|2021-09-23 18:21:00|435.85|431.75|435.85|431.75|435.85|431.75|435.85|431.75|1
1632421270000|2021-09-23 18:21:10|435.68|431.58|435.68|431.58|435.68|431.58|435.68|431.58|1
1632421280000|2021-09-23 18:21:20|435.46|431.36|435.42|431.32|435.46|431.36|435.42|431.32|2
1632421290000|2021-09-23 18:21:30|435.39|431.29|435.5|431.4|435.5|431.4|435.39|431.29|4
1632421300000|2021-09-23 18:21:40|435.55|431.45|435.69|431.59|435.7|431.6|435.55|431.45|5
1632421310000|2021-09-23 18:21:50|435.63|431.53|435.66|431.56|435.66|431.56|435.63|431.53|2
1632421330000|2021-09-23 18:22:10|435.69|431.59|435.72|431.62|435.73|431.63|435.69|431.59|4
1632421340000|2021-09-23 18:22:20|435.73|431.63|435.68|431.58|435.73|431.63|435.68|431.58|6
1632421350000|2021-09-23 18:22:30|435.72|431.62|435.65|431.55|435.72|431.62|435.65|431.55|2
1632421360000|2021-09-23 18:22:40|435.63|431.53|435.8|431.7|435.8|431.7|435.62|431.52|9
1632421370000|2021-09-23 18:22:50|435.94|431.84|435.96|431.86|436.11|432.01|435.93|431.83|14
1632421380000|2021-09-23 18:23:00|435.82|431.72|435.93|431.83|436|431.9|435.82|431.72|9
1632421390000|2021-09-23 18:23:10|435.9|431.8|436.84|432.74|436.84|432.74|435.78|431.68|17
1632421400000|2021-09-23 18:23:20|436.77|432.67|436.59|432.49|436.86|432.76|436.5|432.4|24
1632421410000|2021-09-23 18:23:30|436.56|432.46|436.78|432.68|436.85|432.75|436.53|432.43|20
1632421420000|2021-09-23 18:23:40|436.79|432.69|436.68|432.58|436.83|432.73|436.6|432.5|20
1632421430000|2021-09-23 18:23:50|436.64|432.54|436.7|432.6|436.73|432.63|436.6|432.5|17
1632421440000|2021-09-23 18:24:00|436.69|432.59|436.87|432.77|436.87|432.77|436.69|432.59|4
1632421450000|2021-09-23 18:24:10|436.88|432.78|437|432.9|437.01|432.91|436.88|432.78|8
1632421460000|2021-09-23 18:24:20|436.97|432.87|436.89|432.79|437|432.9|436.88|432.78|7
1632421470000|2021-09-23 18:24:30|436.92|432.82|436.91|432.81|436.97|432.87|436.84|432.74|21
1632421480000|2021-09-23 18:24:40|436.95|432.85|436.93|432.83|436.95|432.85|436.9|432.8|7
1632421490000|2021-09-23 18:24:50|436.98|432.88|437.05|432.95|437.05|432.95|436.98|432.88|6
1632421500000|2021-09-23 18:25:00|437.07|432.97|437.15|433.05|437.15|433.05|436.95|432.85|16
1632421510000|2021-09-23 18:25:10|437.07|432.97|437.51|433.41|437.6|433.5|437|432.9|26
1632421520000|2021-09-23 18:25:20|437.53|433.43|437.5|433.4|437.64|433.54|437.3|433.2|20
1632421530000|2021-09-23 18:25:30|437.65|433.55|437.5|433.4|437.65|433.55|437.45|433.35|13
1632421540000|2021-09-23 18:25:40|437.54|433.44|437.63|433.53|437.78|433.68|437.54|433.44|11
1632421550000|2021-09-23 18:25:50|437.67|433.57|437.55|433.45|437.67|433.57|437.55|433.45|11
1632421560000|2021-09-23 18:26:00|437.59|433.49|437.62|433.52|437.62|433.52|437.4|433.3|6
1632421570000|2021-09-23 18:26:10|437.55|433.45|437.64|433.54|437.75|433.65|437.55|433.45|20
1632421580000|2021-09-23 18:26:20|437.68|433.58|437.72|433.62|437.89|433.79|437.63|433.53|17
1632421590000|2021-09-23 18:26:30|437.65|433.55|438.1|434|438.12|434.02|437.6|433.5|17
1632421600000|2021-09-23 18:26:40|438.2|434.1|438.06|433.96|438.25|434.15|438|433.9|23
1632421610000|2021-09-23 18:26:50|438.05|433.95|438.25|434.15|438.27|434.17|437.95|433.85|19
1632421620000|2021-09-23 18:27:00|438.2|434.1|438.22|434.12|438.3|434.2|438.1|434|12
1632421630000|2021-09-23 18:27:10|438.23|434.13|438.18|434.08|438.35|434.25|438.18|434.08|20
1632421640000|2021-09-23 18:27:20|438.1|434|437.8|433.7|438.1|434|437.75|433.65|15
1632421650000|2021-09-23 18:27:30|437.84|433.74|437.9|433.8|437.93|433.83|437.77|433.67|16
1632421660000|2021-09-23 18:27:40|437.79|433.69|437.74|433.64|437.87|433.77|437.74|433.64|13
1632421670000|2021-09-23 18:27:50|437.85|433.75|437.81|433.71|437.9|433.8|437.8|433.7|6
1632421680000|2021-09-23 18:28:00|437.82|433.72|437.97|433.87|438|433.9|437.82|433.72|21
1632421690000|2021-09-23 18:28:10|437.95|433.85|437.6|433.5|437.95|433.85|437.55|433.45|14
1632421700000|2021-09-23 18:28:20|437.65|433.55|437.66|433.56|437.67|433.57|437.45|433.35|11
1632421710000|2021-09-23 18:28:30|437.67|433.57|437.68|433.58|437.69|433.59|437.56|433.46|11
1632421720000|2021-09-23 18:28:40|437.69|433.59|437.6|433.5|437.7|433.6|437.57|433.47|5
1632421730000|2021-09-23 18:28:50|437.59|433.49|437.21|433.11|437.59|433.49|437.2|433.1|18
1632421740000|2021-09-23 18:29:00|437.2|433.1|437.15|433.05|437.23|433.13|437.06|432.96|9
1632421750000|2021-09-23 18:29:10|437.19|433.09|437.27|433.17|437.27|433.17|437.13|433.03|4
1632421760000|2021-09-23 18:29:20|437.28|433.18|437.29|433.19|437.29|433.19|437.16|433.06|3
1632421770000|2021-09-23 18:29:30|437.26|433.16|437.17|433.07|437.27|433.17|437.12|433.02|12
1632421780000|2021-09-23 18:29:40|437.25|433.15|436.88|432.78|437.25|433.15|436.87|432.77|8
1632421790000|2021-09-23 18:29:50|436.9|432.8|436.95|432.85|437|432.9|436.9|432.8|6
1632421800000|2021-09-23 18:30:00|436.85|432.75|436.85|432.75|436.88|432.78|436.79|432.69|5
1632421810000|2021-09-23 18:30:10|436.9|432.8|436.89|432.79|436.92|432.82|436.83|432.73|9
1632421820000|2021-09-23 18:30:20|436.9|432.8|436.95|432.85|436.97|432.87|436.9|432.8|4
1632421830000|2021-09-23 18:30:30|436.9|432.8|436.95|432.85|436.95|432.85|436.85|432.75|4
1632421840000|2021-09-23 18:30:40|437.1|433|437.04|432.94|437.11|433.01|436.95|432.85|14
1632421850000|2021-09-23 18:30:50|437|432.9|437.18|433.08|437.27|433.17|437|432.9|11
1632421860000|2021-09-23 18:31:00|437.27|433.17|437.1|433|437.28|433.18|437.1|433|6
1632421870000|2021-09-23 18:31:10|437.27|433.17|437.3|433.2|437.33|433.23|437.18|433.08|16
1632421880000|2021-09-23 18:31:20|437.28|433.18|437.21|433.11|437.38|433.28|437.2|433.1|10
1632421890000|2021-09-23 18:31:30|437.41|433.31|437.38|433.28|437.41|433.31|437.18|433.08|15
1632421900000|2021-09-23 18:31:40|437.24|433.14|437.38|433.28|437.39|433.29|437.22|433.12|12
1632421910000|2021-09-23 18:31:50|437.39|433.29|437.25|433.15|437.39|433.29|437.25|433.15|7
1632421920000|2021-09-23 18:32:00|437.36|433.26|437.34|433.24|437.38|433.28|437.21|433.11|13
1632421930000|2021-09-23 18:32:10|437.33|433.23|437.35|433.25|437.35|433.25|437.33|433.23|2
1632421940000|2021-09-23 18:32:20|437.16|433.06|437.5|433.4|437.55|433.45|437.16|433.06|15
1632421950000|2021-09-23 18:32:30|437.48|433.38|437.67|433.57|437.73|433.63|437.48|433.38|17
1632421960000|2021-09-23 18:32:40|437.65|433.55|437.71|433.61|437.73|433.63|437.65|433.55|13
1632421970000|2021-09-23 18:32:50|437.73|433.63|437.6|433.5|437.73|433.63|437.48|433.38|14
1632421980000|2021-09-23 18:33:00|437.66|433.56|437.55|433.45|437.69|433.59|437.47|433.37|12
1632421990000|2021-09-23 18:33:10|437.6|433.5|437.55|433.45|437.65|433.55|437.55|433.45|6
1632422000000|2021-09-23 18:33:20|437.65|433.55|437.5|433.4|437.65|433.55|437.5|433.4|2
1632422010000|2021-09-23 18:33:30|437.6|433.5|437.5|433.4|437.7|433.6|437.5|433.4|10
1632422020000|2021-09-23 18:33:40|437.6|433.5|437.6|433.5|437.6|433.5|437.55|433.45|3
1632422030000|2021-09-23 18:33:50|437.4|433.3|437.45|433.35|437.58|433.48|437.4|433.3|9
1632422040000|2021-09-23 18:34:00|437.57|433.47|437.42|433.32|437.57|433.47|437.4|433.3|14
1632422050000|2021-09-23 18:34:10|437.41|433.31|437.45|433.35|437.45|433.35|437.38|433.28|5
1632422060000|2021-09-23 18:34:20|437.47|433.37|437.36|433.26|437.47|433.37|437.35|433.25|14
1632422070000|2021-09-23 18:34:30|437.35|433.25|437.45|433.35|437.45|433.35|437.35|433.25|12
1632422080000|2021-09-23 18:34:40|437.42|433.32|437.44|433.34|437.45|433.35|437.39|433.29|8
1632422090000|2021-09-23 18:34:50|437.43|433.33|437.44|433.34|437.5|433.4|437.43|433.33|3
1632422100000|2021-09-23 18:35:00|437.43|433.33|436.85|432.75|437.43|433.33|436.85|432.75|16
1632422110000|2021-09-23 18:35:10|436.9|432.8|436.8|432.7|436.9|432.8|436.78|432.68|11
1632422120000|2021-09-23 18:35:20|436.76|432.66|436.73|432.63|436.8|432.7|436.6|432.5|16
1632422130000|2021-09-23 18:35:30|436.8|432.7|436.97|432.87|436.97|432.87|436.73|432.63|12
1632422140000|2021-09-23 18:35:40|436.98|432.88|436.92|432.82|437.01|432.91|436.85|432.75|12
1632422150000|2021-09-23 18:35:50|436.97|432.87|436.86|432.76|436.99|432.89|436.86|432.76|14
1632422160000|2021-09-23 18:36:00|436.87|432.77|436.96|432.86|436.96|432.86|436.86|432.76|11
1632422170000|2021-09-23 18:36:10|436.97|432.87|436.24|432.14|436.97|432.87|436.23|432.13|22
1632422180000|2021-09-23 18:36:20|436.23|432.13|436.36|432.26|436.43|432.33|436.23|432.13|25
1632422190000|2021-09-23 18:36:30|436.31|432.21|436.11|432.01|436.31|432.21|436.11|432.01|17
1632422200000|2021-09-23 18:36:40|436.1|432|436.13|432.03|436.4|432.3|436.1|432|29
1632422210000|2021-09-23 18:36:50|436.12|432.02|436.1|432|436.25|432.15|436.09|431.99|19
1632422220000|2021-09-23 18:37:00|436.09|431.99|435.97|431.87|436.14|432.04|435.95|431.85|22
1632422230000|2021-09-23 18:37:10|435.98|431.88|436.2|432.1|436.2|432.1|435.83|431.73|17
1632422240000|2021-09-23 18:37:20|436|431.9|436.15|432.05|436.16|432.06|435.9|431.8|11
1632422250000|2021-09-23 18:37:30|436.09|431.99|436.19|432.09|436.31|432.21|436.02|431.92|10
1632422260000|2021-09-23 18:37:40|436.31|432.21|436.45|432.35|436.45|432.35|436.3|432.2|13
1632422270000|2021-09-23 18:37:50|436.36|432.26|436.75|432.65|436.75|432.65|436.35|432.25|13
1632422280000|2021-09-23 18:38:00|436.71|432.61|436.56|432.46|436.71|432.61|436.48|432.38|13
1632422290000|2021-09-23 18:38:10|436.51|432.41|436.51|432.41|436.56|432.46|436.5|432.4|10
1632422300000|2021-09-23 18:38:20|436.49|432.39|436.41|432.31|436.49|432.39|436.41|432.31|10
1632422310000|2021-09-23 18:38:30|436.45|432.35|436.38|432.28|436.46|432.36|436.38|432.28|5
1632422320000|2021-09-23 18:38:40|436.46|432.36|436.31|432.21|436.46|432.36|436.22|432.12|14
1632422330000|2021-09-23 18:38:50|436.26|432.16|437.04|432.94|437.08|432.98|436.25|432.15|21
1632422340000|2021-09-23 18:39:00|437.03|432.93|437.52|433.42|437.56|433.46|437.03|432.93|25
1632422350000|2021-09-23 18:39:10|437.56|433.46|437.2|433.1|437.63|433.53|437.14|433.04|17
1632422360000|2021-09-23 18:39:20|437.24|433.14|437.1|433|437.25|433.15|437.05|432.95|12
1632422370000|2021-09-23 18:39:30|437.15|433.05|437.24|433.14|437.24|433.14|437.09|432.99|6
1632422380000|2021-09-23 18:39:40|437.25|433.15|437.19|433.09|437.25|433.15|437.16|433.06|10
1632422390000|2021-09-23 18:39:50|437.16|433.06|437.05|432.95|437.23|433.13|437.02|432.92|15
1632422400000|2021-09-23 18:40:00|436.91|432.81|437.09|432.99|437.1|433|436.89|432.79|13
1632422410000|2021-09-23 18:40:10|437.04|432.94|436.84|432.74|437.04|432.94|436.84|432.74|11
1632422420000|2021-09-23 18:40:20|436.83|432.73|437.02|432.92|437.1|433|436.8|432.7|22
1632422430000|2021-09-23 18:40:30|437|432.9|437.09|432.99|437.09|432.99|436.93|432.83|11
1632422440000|2021-09-23 18:40:40|437.1|433|437.09|432.99|437.1|433|436.93|432.83|6
1632422450000|2021-09-23 18:40:50|436.91|432.81|437.08|432.98|437.1|433|436.91|432.81|5
1632422460000|2021-09-23 18:41:00|436.93|432.83|437.1|433|437.1|433|436.87|432.77|11
1632422470000|2021-09-23 18:41:10|436.99|432.89|437.12|433.02|437.27|433.17|436.99|432.89|19
1632422480000|2021-09-23 18:41:20|437.13|433.03|437.07|432.97|437.24|433.14|437.02|432.92|13
1632422490000|2021-09-23 18:41:30|437.05|432.95|437.2|433.1|437.2|433.1|437|432.9|15
1632422500000|2021-09-23 18:41:40|437.23|433.13|437.29|433.19|437.33|433.23|437|432.9|14
1632422510000|2021-09-23 18:41:50|437.32|433.22|437.33|433.23|437.51|433.41|437.25|433.15|11
1632422520000|2021-09-23 18:42:00|437.32|433.22|437.25|433.15|437.35|433.25|437.15|433.05|12
1632422530000|2021-09-23 18:42:10|437.35|433.25|437.22|433.12|437.35|433.25|437.22|433.12|4
1632422540000|2021-09-23 18:42:20|437.34|433.24|437.14|433.04|437.34|433.24|437.11|433.01|6
1632422550000|2021-09-23 18:42:30|437.1|433|437.1|433|437.2|433.1|437.09|432.99|19
1632422560000|2021-09-23 18:42:40|437.12|433.02|437.1|433|437.13|433.03|437.1|433|6
1632422570000|2021-09-23 18:42:50|437.11|433.01|436.83|432.73|437.11|433.01|436.8|432.7|11
1632422580000|2021-09-23 18:43:00|436.85|432.75|436.94|432.84|436.95|432.85|436.85|432.75|5
1632422590000|2021-09-23 18:43:10|436.93|432.83|436.9|432.8|436.95|432.85|436.88|432.78|6
1632422600000|2021-09-23 18:43:20|436.83|432.73|436.62|432.52|436.83|432.73|436.55|432.45|13
1632422610000|2021-09-23 18:43:30|436.63|432.53|436.6|432.5|436.64|432.54|436.54|432.44|10
1632422620000|2021-09-23 18:43:40|436.57|432.47|436.63|432.53|436.7|432.6|436.57|432.47|8
1632422630000|2021-09-23 18:43:50|436.66|432.56|436.69|432.59|436.7|432.6|436.64|432.54|12
1632422640000|2021-09-23 18:44:00|436.65|432.55|436.69|432.59|436.69|432.59|436.49|432.39|10
1632422650000|2021-09-23 18:44:10|436.61|432.51|436.7|432.6|436.7|432.6|436.61|432.51|4
1632422660000|2021-09-23 18:44:20|436.64|432.54|436.77|432.67|436.78|432.68|436.64|432.54|12
1632422670000|2021-09-23 18:44:30|436.7|432.6|436.45|432.35|436.7|432.6|436.35|432.25|13
1632422680000|2021-09-23 18:44:40|436.5|432.4|436.44|432.34|436.52|432.42|436.34|432.24|17
1632422690000|2021-09-23 18:44:50|436.43|432.33|436.3|432.2|436.5|432.4|436.29|432.19|12
1632422700000|2021-09-23 18:45:00|436.31|432.21|436.41|432.31|436.42|432.32|436.24|432.14|10
1632422710000|2021-09-23 18:45:10|436.32|432.22|436.5|432.4|436.53|432.43|436.32|432.22|18
1632422720000|2021-09-23 18:45:20|436.55|432.45|436.58|432.48|436.59|432.49|436.5|432.4|12
1632422730000|2021-09-23 18:45:30|436.68|432.58|436.95|432.85|436.95|432.85|436.67|432.57|12
1632422740000|2021-09-23 18:45:40|436.78|432.68|436.87|432.77|436.87|432.77|436.76|432.66|17
1632422750000|2021-09-23 18:45:50|436.85|432.75|436.81|432.71|436.86|432.76|436.8|432.7|22
1632422760000|2021-09-23 18:46:00|436.84|432.74|436.84|432.74|437|432.9|436.81|432.71|12
1632422770000|2021-09-23 18:46:10|436.85|432.75|437.05|432.95|437.08|432.98|436.79|432.69|18
1632422780000|2021-09-23 18:46:20|437.03|432.93|437.2|433.1|437.27|433.17|437|432.9|26
1632422790000|2021-09-23 18:46:30|437.22|433.12|437.39|433.29|437.48|433.38|437.22|433.12|14
1632422800000|2021-09-23 18:46:40|437.4|433.3|437.32|433.22|437.4|433.3|437.31|433.21|10
1632422810000|2021-09-23 18:46:50|437.33|433.23|437.36|433.26|437.4|433.3|437.2|433.1|12
1632422820000|2021-09-23 18:47:00|437.37|433.27|437.39|433.29|437.39|433.29|437.37|433.27|2
1632422830000|2021-09-23 18:47:10|437.38|433.28|437.32|433.22|437.38|433.28|437.32|433.22|5
1632422840000|2021-09-23 18:47:20|437.31|433.21|437.32|433.22|437.32|433.22|437.23|433.13|9
1632422850000|2021-09-23 18:47:30|437.31|433.21|437.13|433.03|437.32|433.22|437.02|432.92|10
1632422860000|2021-09-23 18:47:40|437.12|433.02|437.23|433.13|437.39|433.29|437.12|433.02|16
1632422870000|2021-09-23 18:47:50|437.38|433.28|437.14|433.04|437.39|433.29|437.13|433.03|11
1632422880000|2021-09-23 18:48:00|437.09|432.99|437.05|432.95|437.14|433.04|437.05|432.95|7
1632422890000|2021-09-23 18:48:10|437.04|432.94|436.81|432.71|437.12|433.02|436.73|432.63|19
1632422900000|2021-09-23 18:48:20|436.8|432.7|436.79|432.69|436.85|432.75|436.79|432.69|14
1632422910000|2021-09-23 18:48:30|436.8|432.7|436.8|432.7|436.8|432.7|436.8|432.7|1
1632422920000|2021-09-23 18:48:40|436.79|432.69|436.82|432.72|436.82|432.72|436.79|432.69|4
1632422930000|2021-09-23 18:48:50|436.9|432.8|436.96|432.86|436.96|432.86|436.75|432.65|9
1632422940000|2021-09-23 18:49:00|436.95|432.85|436.74|432.64|436.95|432.85|436.65|432.55|15
1632422950000|2021-09-23 18:49:10|436.75|432.65|436.66|432.56|436.75|432.65|436.61|432.51|13
1632422960000|2021-09-23 18:49:20|436.68|432.58|436.65|432.55|436.68|432.58|436.52|432.42|5
1632422970000|2021-09-23 18:49:30|436.66|432.56|436.65|432.55|436.75|432.65|436.61|432.51|10
1632422980000|2021-09-23 18:49:40|436.6|432.5|436.58|432.48|436.6|432.5|436.47|432.37|10
1632422990000|2021-09-23 18:49:50|436.4|432.3|436.4|432.3|436.63|432.53|436.4|432.3|8
1632423000000|2021-09-23 18:50:00|436.55|432.45|436.61|432.51|436.64|432.54|436.46|432.36|13
1632423010000|2021-09-23 18:50:10|436.67|432.57|436.8|432.7|437.02|432.92|436.6|432.5|16
1632423020000|2021-09-23 18:50:20|436.84|432.74|436.92|432.82|436.94|432.84|436.84|432.74|5
1632423030000|2021-09-23 18:50:30|436.94|432.84|437.04|432.94|437.04|432.94|436.89|432.79|6
1632423040000|2021-09-23 18:50:40|437.07|432.97|436.99|432.89|437.09|432.99|436.96|432.86|5
1632423050000|2021-09-23 18:50:50|437|432.9|437.06|432.96|437.16|433.06|436.98|432.88|16
1632423060000|2021-09-23 18:51:00|437.13|433.03|437.14|433.04|437.27|433.17|437.13|433.03|19
1632423070000|2021-09-23 18:51:10|437.13|433.03|437.18|433.08|437.18|433.08|437.12|433.02|6
1632423080000|2021-09-23 18:51:20|437.13|433.03|437.3|433.2|437.31|433.21|437.13|433.03|7
1632423090000|2021-09-23 18:51:30|437.18|433.08|437.27|433.17|437.28|433.18|437.12|433.02|12
1632423100000|2021-09-23 18:51:40|437.26|433.16|437.33|433.23|437.34|433.24|437.23|433.13|10
1632423110000|2021-09-23 18:51:50|437.32|433.22|437.4|433.3|437.4|433.3|437.24|433.14|15
1632423120000|2021-09-23 18:52:00|437.34|433.24|437.34|433.24|437.41|433.31|437.33|433.23|10
1632423130000|2021-09-23 18:52:10|437.4|433.3|437.3|433.2|437.4|433.3|437.29|433.19|11
1632423140000|2021-09-23 18:52:20|437.29|433.19|437.35|433.25|437.35|433.25|437.28|433.18|7
1632423150000|2021-09-23 18:52:30|437.34|433.24|437.52|433.42|437.52|433.42|437.34|433.24|18
1632423160000|2021-09-23 18:52:40|437.54|433.44|437.53|433.43|437.54|433.44|437.53|433.43|2
1632423170000|2021-09-23 18:52:50|437.54|433.44|437.58|433.48|437.59|433.49|437.53|433.43|6
1632423180000|2021-09-23 18:53:00|437.51|433.41|437.49|433.39|437.61|433.51|437.49|433.39|6
1632423190000|2021-09-23 18:53:10|437.5|433.4|437.42|433.32|437.55|433.45|437.38|433.28|10
1632423200000|2021-09-23 18:53:20|437.45|433.35|437.23|433.13|437.46|433.36|437.16|433.06|22
1632423210000|2021-09-23 18:53:30|437.22|433.12|437.25|433.15|437.27|433.17|437.21|433.11|12
1632423220000|2021-09-23 18:53:40|437.13|433.03|437.17|433.07|437.26|433.16|437.1|433|18
1632423230000|2021-09-23 18:53:50|437.13|433.03|437.22|433.12|437.24|433.14|437.1|433|14
1632423240000|2021-09-23 18:54:00|437.23|433.13|437.28|433.18|437.28|433.18|437.13|433.03|12
1632423250000|2021-09-23 18:54:10|437.23|433.13|437.38|433.28|437.44|433.34|437.17|433.07|14
1632423260000|2021-09-23 18:54:20|437.48|433.38|437.5|433.4|437.5|433.4|437.39|433.29|10
1632423270000|2021-09-23 18:54:30|437.49|433.39|437.46|433.36|437.49|433.39|437.41|433.31|7
1632423280000|2021-09-23 18:54:40|437.45|433.35|437.49|433.39|437.5|433.4|437.35|433.25|12
1632423290000|2021-09-23 18:54:50|437.39|433.29|437.43|433.33|437.47|433.37|437.33|433.23|18
1632423300000|2021-09-23 18:55:00|437.42|433.32|437.43|433.33|437.44|433.34|437.35|433.25|19
1632423320000|2021-09-23 18:55:20|437.44|433.34|437.32|433.22|437.44|433.34|437.23|433.13|19
1632423330000|2021-09-23 18:55:30|437.3|433.2|437.23|433.13|437.33|433.23|437.23|433.13|7
1632423340000|2021-09-23 18:55:40|437.24|433.14|437.31|433.21|437.31|433.21|437.22|433.12|6
1632423350000|2021-09-23 18:55:50|437.32|433.22|437.3|433.2|437.32|433.22|437.3|433.2|3
1632423360000|2021-09-23 18:56:00|437.31|433.21|437.44|433.34|437.44|433.34|437.3|433.2|9
1632423370000|2021-09-23 18:56:10|437.49|433.39|437.6|433.5|437.6|433.5|437.45|433.35|19
1632423380000|2021-09-23 18:56:20|437.57|433.47|437.54|433.44|437.63|433.53|437.54|433.44|5
1632423390000|2021-09-23 18:56:30|437.55|433.45|437.52|433.42|437.55|433.45|437.51|433.41|3
1632423400000|2021-09-23 18:56:40|437.53|433.43|437.53|433.43|437.58|433.48|437.42|433.32|8
1632423410000|2021-09-23 18:56:50|437.55|433.45|437.7|433.6|437.7|433.6|437.55|433.45|9
1632423420000|2021-09-23 18:57:00|437.8|433.7|437.8|433.7|437.8|433.7|437.7|433.6|3
1632423430000|2021-09-23 18:57:10|437.7|433.6|437.57|433.47|437.7|433.6|437.56|433.46|8
1632423440000|2021-09-23 18:57:20|437.51|433.41|437.51|433.41|437.58|433.48|437.5|433.4|7
1632423450000|2021-09-23 18:57:30|437.53|433.43|437.59|433.49|437.6|433.5|437.53|433.43|9
1632423460000|2021-09-23 18:57:40|437.55|433.45|437.53|433.43|437.58|433.48|437.48|433.38|9
1632423470000|2021-09-23 18:57:50|437.56|433.46|437.53|433.43|437.56|433.46|437.5|433.4|8
1632423480000|2021-09-23 18:58:00|437.57|433.47|437.52|433.42|437.57|433.47|437.52|433.42|2
1632423490000|2021-09-23 18:58:10|437.53|433.43|437.4|433.3|437.57|433.47|437.39|433.29|13
1632423500000|2021-09-23 18:58:20|437.41|433.31|436.97|432.87|437.45|433.35|436.97|432.87|17
1632423510000|2021-09-23 18:58:30|436.99|432.89|436.98|432.88|437.01|432.91|436.98|432.88|12
1632423520000|2021-09-23 18:58:40|436.99|432.89|436.94|432.84|437.04|432.94|436.94|432.84|9
1632423530000|2021-09-23 18:58:50|437.02|432.92|436.94|432.84|437.02|432.92|436.85|432.75|8
1632423540000|2021-09-23 18:59:00|436.9|432.8|437.02|432.92|437.08|432.98|436.9|432.8|12
1632423550000|2021-09-23 18:59:10|437.1|433|437.02|432.92|437.1|433|437|432.9|16
1632423560000|2021-09-23 18:59:20|437.07|432.97|437.06|432.96|437.16|433.06|437|432.9|15
1632423570000|2021-09-23 18:59:30|437.05|432.95|436.96|432.86|437.1|433|436.93|432.83|22
1632423580000|2021-09-23 18:59:40|436.94|432.84|437.08|432.98|437.08|432.98|436.94|432.84|12
1632423590000|2021-09-23 18:59:50|437.11|433.01|437.05|432.95|437.18|433.08|437|432.9|10
1632423600000|2021-09-23 19:00:00|437.04|432.94|437.59|433.49|437.59|433.49|437|432.9|18
1632423610000|2021-09-23 19:00:10|437.61|433.51|437.68|433.58|437.68|433.58|437.53|433.43|10
1632423620000|2021-09-23 19:00:20|437.65|433.55|437.6|433.5|437.72|433.62|437.6|433.5|10
1632423630000|2021-09-23 19:00:30|437.5|433.4|437.51|433.41|437.57|433.47|437.49|433.39|15
1632423640000|2021-09-23 19:00:40|437.55|433.45|437.79|433.69|437.79|433.69|437.45|433.35|14
1632423650000|2021-09-23 19:00:50|437.7|433.6|438.12|434.02|438.16|434.06|437.7|433.6|11
1632423660000|2021-09-23 19:01:00|438.21|434.11|438.14|434.04|438.21|434.11|438.09|433.99|14
1632423670000|2021-09-23 19:01:10|438.11|434.01|438.04|433.94|438.21|434.11|438.02|433.92|17
1632423680000|2021-09-23 19:01:20|438.03|433.93|438|433.9|438.07|433.97|437.95|433.85|9
1632423690000|2021-09-23 19:01:30|437.92|433.82|437.94|433.84|438|433.9|437.89|433.79|11
1632423700000|2021-09-23 19:01:40|437.87|433.77|437.95|433.85|437.95|433.85|437.85|433.75|8
1632423710000|2021-09-23 19:01:50|437.94|433.84|437.8|433.7|437.95|433.85|437.8|433.7|9
1632423720000|2021-09-23 19:02:00|437.81|433.71|437.78|433.68|437.85|433.75|437.7|433.6|14
1632423730000|2021-09-23 19:02:10|437.87|433.77|437.83|433.73|437.88|433.78|437.77|433.67|8
1632423740000|2021-09-23 19:02:20|437.82|433.72|437.83|433.73|437.89|433.79|437.82|433.72|6
1632423750000|2021-09-23 19:02:30|437.8|433.7|437.83|433.73|437.89|433.79|437.8|433.7|8
1632423760000|2021-09-23 19:02:40|437.8|433.7|437.83|433.73|437.89|433.79|437.8|433.7|10
1632423770000|2021-09-23 19:02:50|437.84|433.74|437.81|433.71|437.92|433.82|437.8|433.7|11
1632423780000|2021-09-23 19:03:00|437.82|433.72|437.5|433.4|437.85|433.75|437.5|433.4|16
1632423790000|2021-09-23 19:03:10|437.55|433.45|437.58|433.48|437.68|433.58|437.5|433.4|9
1632423800000|2021-09-23 19:03:20|437.64|433.54|437.59|433.49|437.65|433.55|437.56|433.46|9
1632423810000|2021-09-23 19:03:30|437.56|433.46|437.64|433.54|437.74|433.64|437.56|433.46|11
1632423820000|2021-09-23 19:03:40|437.6|433.5|437.5|433.4|437.63|433.53|437.5|433.4|13
1632423830000|2021-09-23 19:03:50|437.55|433.45|437.52|433.42|437.66|433.56|437.5|433.4|11
1632423840000|2021-09-23 19:04:00|437.53|433.43|437.54|433.44|437.63|433.53|437.5|433.4|11
1632423850000|2021-09-23 19:04:10|437.53|433.43|437.58|433.48|437.58|433.48|437.5|433.4|6
1632423860000|2021-09-23 19:04:20|437.53|433.43|437.51|433.41|437.55|433.45|437.5|433.4|7
1632423870000|2021-09-23 19:04:30|437.53|433.43|437.5|433.4|437.69|433.59|437.49|433.39|11
1632423880000|2021-09-23 19:04:40|437.55|433.45|437.5|433.4|437.62|433.52|437.5|433.4|13
1632423890000|2021-09-23 19:04:50|437.55|433.45|437.62|433.52|437.62|433.52|437.55|433.45|7
1632423900000|2021-09-23 19:05:00|437.61|433.51|437.54|433.44|437.64|433.54|437.5|433.4|10
1632423910000|2021-09-23 19:05:10|437.6|433.5|437.54|433.44|437.6|433.5|437.5|433.4|5
1632423920000|2021-09-23 19:05:20|437.63|433.53|437.42|433.32|437.63|433.53|437.4|433.3|14
1632423930000|2021-09-23 19:05:30|437.41|433.31|437.18|433.08|437.42|433.32|437.18|433.08|12
1632423940000|2021-09-23 19:05:40|437.15|433.05|436.85|432.75|437.16|433.06|436.85|432.75|21
1632423950000|2021-09-23 19:05:50|436.84|432.74|436.79|432.69|436.85|432.75|436.76|432.66|13
1632423960000|2021-09-23 19:06:00|436.82|432.72|438.65|434.55|438.7|434.6|436.82|432.72|26
1632423970000|2021-09-23 19:06:10|438.79|434.69|438.79|434.69|438.84|434.74|438.61|434.51|21
1632423980000|2021-09-23 19:06:20|438.88|434.78|438.97|434.87|439.04|434.94|438.79|434.69|16
1632423990000|2021-09-23 19:06:30|439|434.9|439.19|435.09|439.3|435.2|439|434.9|24
1632424000000|2021-09-23 19:06:40|439.15|435.05|439.19|435.09|439.31|435.21|439.13|435.03|18
1632424010000|2021-09-23 19:06:50|439.2|435.1|439.25|435.15|439.27|435.17|439.16|435.06|10
1632424020000|2021-09-23 19:07:00|439.27|435.17|439.32|435.22|439.33|435.23|439.25|435.15|13
1632424030000|2021-09-23 19:07:10|439.31|435.21|439.6|435.5|439.62|435.52|439.31|435.21|14
1632424040000|2021-09-23 19:07:20|439.64|435.54|439.48|435.38|439.64|435.54|439.4|435.3|13
1632424050000|2021-09-23 19:07:30|439.45|435.35|439.38|435.28|439.55|435.45|439.35|435.25|15
1632424060000|2021-09-23 19:07:40|439.37|435.27|439.18|435.08|439.41|435.31|439.18|435.08|13
1632424070000|2021-09-23 19:07:50|439.17|435.07|439.02|434.92|439.17|435.07|439|434.9|15
1632424080000|2021-09-23 19:08:00|439.01|434.91|439.13|435.03|439.23|435.13|439.01|434.91|17
1632424090000|2021-09-23 19:08:10|439.28|435.18|439.53|435.43|439.53|435.43|439.22|435.12|18
1632424100000|2021-09-23 19:08:20|439.67|435.57|439.54|435.44|439.67|435.57|439.54|435.44|21
1632424110000|2021-09-23 19:08:30|439.58|435.48|439.51|435.41|439.58|435.48|439.5|435.4|15
1632424120000|2021-09-23 19:08:40|439.5|435.4|439.54|435.44|439.6|435.5|439.5|435.4|5
1632424130000|2021-09-23 19:08:50|439.6|435.5|439.53|435.43|439.6|435.5|439.53|435.43|9
1632424140000|2021-09-23 19:09:00|439.58|435.48|439.49|435.39|439.58|435.48|439.49|435.39|12
1632424150000|2021-09-23 19:09:10|439.5|435.4|439.56|435.46|439.56|435.46|439.49|435.39|13
1632424160000|2021-09-23 19:09:20|439.55|435.45|439.66|435.56|439.73|435.63|439.5|435.4|13
1632424170000|2021-09-23 19:09:30|439.62|435.52|439.6|435.5|439.83|435.73|439.6|435.5|23
1632424180000|2021-09-23 19:09:40|439.63|435.53|439.74|435.64|439.74|435.64|439.5|435.4|16
1632424190000|2021-09-23 19:09:50|439.5|435.4|439.59|435.49|439.76|435.66|439.5|435.4|13
1632424200000|2021-09-23 19:10:00|439.69|435.59|439.5|435.4|439.7|435.6|439.5|435.4|20
1632424210000|2021-09-23 19:10:10|439.6|435.5|439.1|435|439.6|435.5|439.1|435|21
1632424220000|2021-09-23 19:10:20|439.13|435.03|439.18|435.08|439.31|435.21|439.13|435.03|7
1632424230000|2021-09-23 19:10:30|439.16|435.06|439.18|435.08|439.32|435.22|439.12|435.02|17
1632424240000|2021-09-23 19:10:40|439.14|435.04|438.9|434.8|439.21|435.11|438.9|434.8|11
1632424250000|2021-09-23 19:10:50|438.88|434.78|438.92|434.82|439.05|434.95|438.85|434.75|19
1632424260000|2021-09-23 19:11:00|438.93|434.83|438.89|434.79|439.02|434.92|438.83|434.73|17
1632424270000|2021-09-23 19:11:10|438.9|434.8|439.01|434.91|439.15|435.05|438.9|434.8|23
1632424280000|2021-09-23 19:11:20|439.16|435.06|439.04|434.94|439.16|435.06|439.04|434.94|7
1632424290000|2021-09-23 19:11:30|439.05|434.95|438.85|434.75|439.06|434.96|438.83|434.73|21
1632424300000|2021-09-23 19:11:40|438.88|434.78|438.88|434.78|438.96|434.86|438.85|434.75|8
1632424310000|2021-09-23 19:11:50|438.91|434.81|438.8|434.7|439|434.9|438.8|434.7|15
1632424320000|2021-09-23 19:12:00|438.82|434.72|438.9|434.8|438.96|434.86|438.8|434.7|18
1632424330000|2021-09-23 19:12:10|438.93|434.83|438.95|434.85|439|434.9|438.9|434.8|12
1632424340000|2021-09-23 19:12:20|439.13|435.03|438.98|434.88|439.13|435.03|438.93|434.83|17
1632424350000|2021-09-23 19:12:30|438.99|434.89|439.1|435|439.23|435.13|438.94|434.84|17
1632424360000|2021-09-23 19:12:40|439.12|435.02|439.49|435.39|439.49|435.39|439.1|435|23
1632424370000|2021-09-23 19:12:50|439.5|435.4|439.76|435.66|439.82|435.72|439.22|435.12|22
1632424380000|2021-09-23 19:13:00|439.74|435.64|439.69|435.59|439.98|435.88|439.69|435.59|21
1632424390000|2021-09-23 19:13:10|439.71|435.61|439.58|435.48|439.86|435.76|439.58|435.48|20
1632424400000|2021-09-23 19:13:20|439.55|435.45|439.44|435.34|439.6|435.5|439.4|435.3|15
1632424410000|2021-09-23 19:13:30|439.45|435.35|439.44|435.34|439.49|435.39|439.3|435.2|19
1632424420000|2021-09-23 19:13:40|439.43|435.33|439.37|435.27|439.5|435.4|439.37|435.27|7
1632424430000|2021-09-23 19:13:50|439.3|435.2|439.28|435.18|439.47|435.37|439.25|435.15|10
1632424440000|2021-09-23 19:14:00|439.3|435.2|439.55|435.45|439.72|435.62|439.3|435.2|15
1632424450000|2021-09-23 19:14:10|439.52|435.42|439.5|435.4|439.79|435.69|439.5|435.4|9
1632424460000|2021-09-23 19:14:20|439.57|435.47|439.76|435.66|439.77|435.67|439.5|435.4|4
1632424470000|2021-09-23 19:14:30|439.52|435.42|439.55|435.45|439.75|435.65|439.52|435.42|10
1632424480000|2021-09-23 19:14:40|439.58|435.48|439.5|435.4|439.58|435.48|439.5|435.4|5
1632424490000|2021-09-23 19:14:50|439.56|435.46|439.6|435.5|439.83|435.73|439.5|435.4|7
1632424500000|2021-09-23 19:15:00|439.85|435.75|439.65|435.55|439.85|435.75|439.65|435.55|13
1632424510000|2021-09-23 19:15:10|439.84|435.74|439.53|435.43|439.84|435.74|439.4|435.3|11
1632424520000|2021-09-23 19:15:20|439.48|435.38|439.37|435.27|439.5|435.4|439.37|435.27|11
1632424530000|2021-09-23 19:15:30|439.45|435.35|439.25|435.15|439.45|435.35|439.25|435.15|6
1632424540000|2021-09-23 19:15:40|439.24|435.14|439.23|435.13|439.25|435.15|439.21|435.11|8
1632424550000|2021-09-23 19:15:50|439.18|435.08|439.07|434.97|439.18|435.08|439.07|434.97|10
1632424560000|2021-09-23 19:16:00|439.16|435.06|439.07|434.97|439.19|435.09|439.06|434.96|6
1632424570000|2021-09-23 19:16:10|439.19|435.09|438.99|434.89|439.19|435.09|438.99|434.89|9
1632424580000|2021-09-23 19:16:20|439.08|434.98|438.95|434.85|439.08|434.98|438.95|434.85|4
1632424590000|2021-09-23 19:16:30|438.96|434.86|438.8|434.7|439.11|435.01|438.8|434.7|7
1632424600000|2021-09-23 19:16:40|438.82|434.72|438.8|434.7|438.95|434.85|438.8|434.7|5
1632424610000|2021-09-23 19:16:50|438.96|434.86|438.8|434.7|439.07|434.97|438.8|434.7|9
1632424620000|2021-09-23 19:17:00|438.85|434.75|438.76|434.66|438.93|434.83|438.75|434.65|10
1632424630000|2021-09-23 19:17:10|438.97|434.87|438.96|434.86|438.98|434.88|438.7|434.6|16
1632424640000|2021-09-23 19:17:20|438.97|434.87|438.79|434.69|438.99|434.89|438.79|434.69|9
1632424650000|2021-09-23 19:17:30|438.96|434.86|438.8|434.7|439|434.9|438.8|434.7|8
1632424660000|2021-09-23 19:17:40|438.89|434.79|438.94|434.84|438.95|434.85|438.8|434.7|19
1632424670000|2021-09-23 19:17:50|438.92|434.82|438.86|434.76|438.93|434.83|438.7|434.6|21
1632424680000|2021-09-23 19:18:00|438.83|434.73|438.89|434.79|438.96|434.86|438.75|434.65|22
1632424690000|2021-09-23 19:18:10|438.9|434.8|438.85|434.75|438.9|434.8|438.85|434.75|5
1632424700000|2021-09-23 19:18:20|438.89|434.79|438.9|434.8|438.99|434.89|438.8|434.7|12
1632424710000|2021-09-23 19:18:30|438.85|434.75|438.71|434.61|438.91|434.81|438.63|434.53|23
1632424720000|2021-09-23 19:18:40|438.72|434.62|438.73|434.63|438.86|434.76|438.69|434.59|5
1632424730000|2021-09-23 19:18:50|438.74|434.64|438.69|434.59|438.86|434.76|438.67|434.57|18
1632424740000|2021-09-23 19:19:00|438.7|434.6|438.6|434.5|438.71|434.61|438.5|434.4|14
1632424750000|2021-09-23 19:19:10|438.63|434.53|438.79|434.69|438.79|434.69|438.5|434.4|11
1632424760000|2021-09-23 19:19:20|438.8|434.7|438.62|434.52|438.8|434.7|438.62|434.52|12
1632424770000|2021-09-23 19:19:30|438.63|434.53|438.75|434.65|438.78|434.68|438.5|434.4|9
1632424780000|2021-09-23 19:19:40|438.76|434.66|438.6|434.5|438.8|434.7|438.55|434.45|14
1632424790000|2021-09-23 19:19:50|438.55|434.45|438.65|434.55|438.7|434.6|438.4|434.3|15
1632424800000|2021-09-23 19:20:00|438.68|434.58|438.46|434.36|438.68|434.58|438.44|434.34|13
1632424810000|2021-09-23 19:20:10|438.62|434.52|438.56|434.46|438.7|434.6|438.47|434.37|19
1632424820000|2021-09-23 19:20:20|438.55|434.45|438.74|434.64|438.83|434.73|438.5|434.4|20
1632424830000|2021-09-23 19:20:30|438.69|434.59|438.81|434.71|438.84|434.74|438.6|434.5|10
1632424840000|2021-09-23 19:20:40|438.82|434.72|438.67|434.57|438.82|434.72|438.64|434.54|7
1632424850000|2021-09-23 19:20:50|438.69|434.59|438.62|434.52|438.81|434.71|438.61|434.51|19
1632424860000|2021-09-23 19:21:00|438.63|434.53|438.6|434.5|438.78|434.68|438.59|434.49|15
1632424870000|2021-09-23 19:21:10|438.62|434.52|438.78|434.68|439.01|434.91|438.6|434.5|21
1632424880000|2021-09-23 19:21:20|438.77|434.67|438.8|434.7|438.9|434.8|438.75|434.65|17
1632424890000|2021-09-23 19:21:30|438.81|434.71|438.77|434.67|438.96|434.86|438.77|434.67|7
1632424900000|2021-09-23 19:21:40|438.74|434.64|438.88|434.78|439|434.9|438.73|434.63|10
1632424910000|2021-09-23 19:21:50|438.85|434.75|439.06|434.96|439.17|435.07|438.82|434.72|17
1632424920000|2021-09-23 19:22:00|439.03|434.93|439.21|435.11|439.21|435.11|438.97|434.87|14
1632424930000|2021-09-23 19:22:10|439.2|435.1|439.08|434.98|439.21|435.11|439.08|434.98|8
1632424940000|2021-09-23 19:22:20|439.21|435.11|439.22|435.12|439.23|435.13|439.03|434.93|10
1632424950000|2021-09-23 19:22:30|439.23|435.13|439.17|435.07|439.29|435.19|439|434.9|19
1632424960000|2021-09-23 19:22:40|439.18|435.08|439.25|435.15|439.29|435.19|439.15|435.05|14
1632424970000|2021-09-23 19:22:50|439.3|435.2|439.14|435.04|439.3|435.2|439.13|435.03|10
1632424980000|2021-09-23 19:23:00|439.17|435.07|439.22|435.12|439.35|435.25|439.12|435.02|15
1632424990000|2021-09-23 19:23:10|439.29|435.19|439.43|435.33|439.59|435.49|439.29|435.19|7
1632425000000|2021-09-23 19:23:20|439.42|435.32|439.55|435.45|439.55|435.45|439.42|435.32|5
1632425010000|2021-09-23 19:23:30|439.52|435.42|439.51|435.41|439.55|435.45|439.44|435.34|5
1632425020000|2021-09-23 19:23:40|439.49|435.39|439.46|435.36|439.56|435.46|439.45|435.35|9
1632425030000|2021-09-23 19:23:50|439.43|435.33|439.53|435.43|439.62|435.52|439.29|435.19|13
1632425040000|2021-09-23 19:24:00|439.6|435.5|439.56|435.46|439.61|435.51|439.53|435.43|7
1632425050000|2021-09-23 19:24:10|439.6|435.5|439.55|435.45|439.61|435.51|439.55|435.45|8
1632425060000|2021-09-23 19:24:20|439.6|435.5|439.75|435.65|439.8|435.7|439.37|435.27|20
1632425070000|2021-09-23 19:24:30|439.77|435.67|439.79|435.69|439.79|435.69|439.71|435.61|10
1632425080000|2021-09-23 19:24:40|439.74|435.64|439.84|435.74|439.84|435.74|439.74|435.64|12
1632425090000|2021-09-23 19:24:50|439.87|435.77|439.42|435.32|439.87|435.77|439.42|435.32|13
1632425100000|2021-09-23 19:25:00|439.51|435.41|439.56|435.46|439.73|435.63|439.46|435.36|22
1632425110000|2021-09-23 19:25:10|439.54|435.44|439.41|435.31|439.55|435.45|439.36|435.26|12
1632425120000|2021-09-23 19:25:20|439.36|435.26|439.44|435.34|439.44|435.34|439.36|435.26|16
1632425130000|2021-09-23 19:25:30|439.37|435.27|438.85|434.75|439.4|435.3|438.85|434.75|21
1632425140000|2021-09-23 19:25:40|438.88|434.78|438.89|434.79|438.92|434.82|438.85|434.75|8
1632425150000|2021-09-23 19:25:50|438.92|434.82|438.72|434.62|438.95|434.85|438.7|434.6|15
1632425160000|2021-09-23 19:26:00|438.73|434.63|438.86|434.76|438.86|434.76|438.69|434.59|5
1632425170000|2021-09-23 19:26:10|438.92|434.82|438.88|434.78|438.98|434.88|438.73|434.63|20
1632425180000|2021-09-23 19:26:20|438.89|434.79|438.75|434.65|438.96|434.86|438.59|434.49|20
1632425190000|2021-09-23 19:26:30|438.74|434.64|438.59|434.49|438.74|434.64|438.58|434.48|17
1632425200000|2021-09-23 19:26:40|438.6|434.5|438.47|434.37|438.64|434.54|438.44|434.34|23
1632425210000|2021-09-23 19:26:50|438.46|434.36|438.52|434.42|438.63|434.53|438.46|434.36|17
1632425220000|2021-09-23 19:27:00|438.53|434.43|438.5|434.4|438.58|434.48|438.39|434.29|15
1632425230000|2021-09-23 19:27:10|438.55|434.45|438.61|434.51|438.73|434.63|438.48|434.38|19
1632425240000|2021-09-23 19:27:20|438.63|434.53|438.68|434.58|438.68|434.58|438.59|434.49|12
1632425250000|2021-09-23 19:27:30|438.65|434.55|438.6|434.5|438.8|434.7|438.59|434.49|15
1632425260000|2021-09-23 19:27:40|438.61|434.51|438.77|434.67|438.78|434.68|438.61|434.51|10
1632425270000|2021-09-23 19:27:50|438.76|434.66|438.65|434.55|438.78|434.68|438.6|434.5|16
1632425280000|2021-09-23 19:28:00|438.67|434.57|438.65|434.55|438.86|434.76|438.55|434.45|21
1632425290000|2021-09-23 19:28:10|438.7|434.6|438.69|434.59|438.72|434.62|438.67|434.57|12
1632425300000|2021-09-23 19:28:20|438.67|434.57|438.65|434.55|438.69|434.59|438.61|434.51|14
1632425310000|2021-09-23 19:28:30|438.67|434.57|438.51|434.41|438.71|434.61|438.49|434.39|18
1632425320000|2021-09-23 19:28:40|438.53|434.43|438.01|433.91|438.53|434.43|438.01|433.91|22
1632425330000|2021-09-23 19:28:50|438|433.9|437.85|433.75|438.08|433.98|437.85|433.75|20
1632425340000|2021-09-23 19:29:00|437.83|433.73|437.78|433.68|437.85|433.75|437.77|433.67|14
1632425350000|2021-09-23 19:29:10|437.79|433.69|437.6|433.5|437.84|433.74|437.6|433.5|14
1632425360000|2021-09-23 19:29:20|437.56|433.46|437.36|433.26|437.56|433.46|437.36|433.26|12
1632425370000|2021-09-23 19:29:30|437.37|433.27|437.09|432.99|437.37|433.27|437.04|432.94|22
1632425380000|2021-09-23 19:29:40|437.07|432.97|437.13|433.03|437.2|433.1|437|432.9|20
1632425390000|2021-09-23 19:29:50|437.14|433.04|437.1|433|437.14|433.04|436.95|432.85|13
1632425400000|2021-09-23 19:30:00|437.06|432.96|437.12|433.02|437.15|433.05|436.9|432.8|23
1632425410000|2021-09-23 19:30:10|437.11|433.01|437.21|433.11|437.37|433.27|437.05|432.95|20
1632425420000|2021-09-23 19:30:20|437.2|433.1|437.1|433|437.26|433.16|437.09|432.99|5
1632425430000|2021-09-23 19:30:30|437.02|432.92|437.33|433.23|437.55|433.45|437|432.9|15
1632425440000|2021-09-23 19:30:40|437.3|433.2|437.33|433.23|437.5|433.4|437.3|433.2|15
1632425450000|2021-09-23 19:30:50|437.39|433.29|437.33|433.23|437.45|433.35|437.33|433.23|13
1632425460000|2021-09-23 19:31:00|437.38|433.28|437.42|433.32|437.66|433.56|437.3|433.2|11
1632425470000|2021-09-23 19:31:10|437.51|433.41|437.59|433.49|437.72|433.62|437.51|433.41|12
1632425480000|2021-09-23 19:31:20|437.65|433.55|437.65|433.55|437.65|433.55|437.56|433.46|3
1632425490000|2021-09-23 19:31:30|437.52|433.42|437.52|433.42|437.52|433.42|437.52|433.42|1
1632425500000|2021-09-23 19:31:40|437.67|433.57|437.47|433.37|437.67|433.57|437.43|433.33|14
1632425510000|2021-09-23 19:31:50|437.5|433.4|437.41|433.31|437.61|433.51|437.3|433.2|17
1632425520000|2021-09-23 19:32:00|437.4|433.3|437.48|433.38|437.63|433.53|437.4|433.3|12
1632425530000|2021-09-23 19:32:10|437.51|433.41|437.9|433.8|437.9|433.8|437.51|433.41|19
1632425540000|2021-09-23 19:32:20|437.91|433.81|438.02|433.92|438.08|433.98|437.91|433.81|7
1632425550000|2021-09-23 19:32:30|437.98|433.88|438|433.9|438|433.9|437.93|433.83|6
1632425560000|2021-09-23 19:32:40|437.96|433.86|437.88|433.78|438|433.9|437.85|433.75|12
1632425570000|2021-09-23 19:32:50|437.91|433.81|437.85|433.75|437.99|433.89|437.82|433.72|11
1632425580000|2021-09-23 19:33:00|437.96|433.86|438|433.9|438|433.9|437.87|433.77|7
1632425590000|2021-09-23 19:33:10|437.9|433.8|438.2|434.1|438.2|434.1|437.9|433.8|12
1632425600000|2021-09-23 19:33:20|438.25|434.15|438.17|434.07|438.25|434.15|438.14|434.04|9
1632425610000|2021-09-23 19:33:30|438.13|434.03|438.26|434.16|438.26|434.16|438.13|434.03|12
1632425620000|2021-09-23 19:33:40|438.25|434.15|438.18|434.08|438.35|434.25|438|433.9|15
1632425630000|2021-09-23 19:33:50|438.22|434.12|438.35|434.25|438.35|434.25|438.18|434.08|11
1632425640000|2021-09-23 19:34:00|438.24|434.14|438.5|434.4|438.5|434.4|438.2|434.1|9
1632425650000|2021-09-23 19:34:10|438.64|434.54|438.65|434.55|438.82|434.72|438.6|434.5|9
1632425660000|2021-09-23 19:34:20|438.8|434.7|439|434.9|439.3|435.2|438.8|434.7|28
1632425670000|2021-09-23 19:34:30|439.1|435|439.1|435|439.1|435|439.1|435|1
1632425680000|2021-09-23 19:34:40|439.3|435.2|439|434.9|439.4|435.3|439|434.9|8
1632425690000|2021-09-23 19:34:50|439.16|435.06|439.1|435|439.35|435.25|439|434.9|7
1632425700000|2021-09-23 19:35:00|438.95|434.85|439|434.9|439|434.9|438.8|434.7|4
1632425710000|2021-09-23 19:35:10|439.1|435|439.1|435|439.1|435|438.95|434.85|6
1632425720000|2021-09-23 19:35:20|439.05|434.95|438.85|434.75|439.05|434.95|438.85|434.75|8
1632425730000|2021-09-23 19:35:30|438.8|434.7|438.8|434.7|438.8|434.7|438.8|434.7|1
1632425740000|2021-09-23 19:35:40|438.75|434.65|438.75|434.65|438.75|434.65|438.75|434.65|1
1632425760000|2021-09-23 19:36:00|438.85|434.75|438.75|434.65|438.95|434.85|438.75|434.65|7
1632425770000|2021-09-23 19:36:10|438.55|434.45|438.7|434.6|438.71|434.61|438.55|434.45|6
1632425780000|2021-09-23 19:36:20|438.75|434.65|439|434.9|439|434.9|438.75|434.65|5
1632425790000|2021-09-23 19:36:30|438.96|434.86|439|434.9|439.04|434.94|438.9|434.8|14
1632425800000|2021-09-23 19:36:40|438.8|434.7|438.9|434.8|438.93|434.83|438.8|434.7|4
1632425810000|2021-09-23 19:36:50|438.8|434.7|438.9|434.8|438.9|434.8|438.8|434.7|2
1632425830000|2021-09-23 19:37:10|438.89|434.79|439.15|435.05|439.15|435.05|438.89|434.79|2
1632425840000|2021-09-23 19:37:20|439.05|434.95|439.05|434.95|439.05|434.95|439.05|434.95|1
1632425850000|2021-09-23 19:37:30|438.8|434.7|438.8|434.7|438.85|434.75|438.8|434.7|3
1632425860000|2021-09-23 19:37:40|438.86|434.76|439.04|434.94|439.04|434.94|438.86|434.76|2
1632425880000|2021-09-23 19:38:00|438.9|434.8|439.1|435|439.1|435|438.9|434.8|2
1632425890000|2021-09-23 19:38:10|439.05|434.95|439.05|434.95|439.05|434.95|439.05|434.95|1
1632425900000|2021-09-23 19:38:20|439.2|435.1|439.29|435.19|439.29|435.19|439.2|435.1|3
1632425910000|2021-09-23 19:38:30|439.25|435.15|439.24|435.14|439.44|435.34|439.24|435.14|8
1632425930000|2021-09-23 19:38:50|439.2|435.1|439.42|435.32|439.45|435.35|439.2|435.1|13
1632425940000|2021-09-23 19:39:00|439.47|435.37|439.36|435.26|439.47|435.37|439.27|435.17|8
1632425950000|2021-09-23 19:39:10|439.31|435.21|439.34|435.24|439.34|435.24|439.31|435.21|5
1632425960000|2021-09-23 19:39:20|439.35|435.25|439.24|435.14|439.48|435.38|439.24|435.14|10
1632425970000|2021-09-23 19:39:30|439.27|435.17|439.2|435.1|439.51|435.41|439.2|435.1|11
1632425980000|2021-09-23 19:39:40|439.35|435.25|439.32|435.22|439.51|435.41|439.32|435.22|11
1632425990000|2021-09-23 19:39:50|439.34|435.24|439.52|435.42|439.53|435.43|439.34|435.24|19
1632426000000|2021-09-23 19:40:00|439.53|435.43|439.53|435.43|439.58|435.48|439.53|435.43|9
1632426010000|2021-09-23 19:40:10|439.58|435.48|439.29|435.19|439.58|435.48|439.27|435.17|19
1632426020000|2021-09-23 19:40:20|439.28|435.18|439.2|435.1|439.28|435.18|439.1|435|13
1632426030000|2021-09-23 19:40:30|439.15|435.05|439.05|434.95|439.25|435.15|439.05|434.95|4
1632426040000|2021-09-23 19:40:40|439.15|435.05|439.15|435.05|439.15|435.05|439.15|435.05|1
1632426050000|2021-09-23 19:40:50|439|434.9|438.95|434.85|439|434.9|438.9|434.8|3
1632426060000|2021-09-23 19:41:00|438.8|434.7|438.75|434.65|438.8|434.7|438.75|434.65|2
1632426070000|2021-09-23 19:41:10|438.8|434.7|438.9|434.8|438.9|434.8|438.75|434.65|5
1632426080000|2021-09-23 19:41:20|438.85|434.75|438.78|434.68|438.85|434.75|438.78|434.68|3
1632426090000|2021-09-23 19:41:30|438.75|434.65|438.45|434.35|438.75|434.65|438.4|434.3|12
1632426100000|2021-09-23 19:41:40|438.48|434.38|438.45|434.35|438.6|434.5|438.45|434.35|4
1632426110000|2021-09-23 19:41:50|438.6|434.5|438.8|434.7|438.95|434.85|438.6|434.5|5
1632426120000|2021-09-23 19:42:00|438.7|434.6|438.86|434.76|438.86|434.76|438.7|434.6|13
1632426130000|2021-09-23 19:42:10|438.82|434.72|438.8|434.7|439.01|434.91|438.8|434.7|10
1632426150000|2021-09-23 19:42:30|438.9|434.8|438.9|434.8|438.9|434.8|438.9|434.8|1
1632426160000|2021-09-23 19:42:40|438.8|434.7|438.84|434.74|438.89|434.79|438.8|434.7|9
1632426170000|2021-09-23 19:42:50|438.83|434.73|438.95|434.85|438.95|434.85|438.83|434.73|2
1632426180000|2021-09-23 19:43:00|438.75|434.65|438.68|434.58|438.9|434.8|438.68|434.58|4
1632426190000|2021-09-23 19:43:10|438.74|434.64|438.7|434.6|438.74|434.64|438.6|434.5|8
1632426200000|2021-09-23 19:43:20|438.68|434.58|438.74|434.64|438.74|434.64|438.6|434.5|4
1632426210000|2021-09-23 19:43:30|438.68|434.58|438.65|434.55|438.85|434.75|438.65|434.55|5
1632426220000|2021-09-23 19:43:40|438.62|434.52|438.8|434.7|438.8|434.7|438.6|434.5|6
1632426230000|2021-09-23 19:43:50|438.5|434.4|438.59|434.49|438.61|434.51|438.5|434.4|9
1632426240000|2021-09-23 19:44:00|438.61|434.51|438.77|434.67|438.77|434.67|438.55|434.45|9
1632426250000|2021-09-23 19:44:10|438.68|434.58|438.65|434.55|438.77|434.67|438.5|434.4|6
1632426260000|2021-09-23 19:44:20|438.62|434.52|438.74|434.64|438.74|434.64|438.6|434.5|10
1632426270000|2021-09-23 19:44:30|438.61|434.51|438.55|434.45|438.61|434.51|438.55|434.45|8
1632426280000|2021-09-23 19:44:40|438.57|434.47|438.6|434.5|438.75|434.65|438.57|434.47|10
1632426290000|2021-09-23 19:44:50|438.59|434.49|438.75|434.65|438.75|434.65|438.59|434.49|19
1632426300000|2021-09-23 19:45:00|438.77|434.67|438.71|434.61|438.79|434.69|438.5|434.4|12
1632426310000|2021-09-23 19:45:10|438.74|434.64|438.54|434.44|438.75|434.65|438.45|434.35|17
1632426320000|2021-09-23 19:45:20|438.5|434.4|438.43|434.33|438.58|434.48|438.4|434.3|7
1632426330000|2021-09-23 19:45:30|438.58|434.48|438.51|434.41|438.58|434.48|438.4|434.3|8
1632426340000|2021-09-23 19:45:40|438.43|434.33|438.5|434.4|438.68|434.58|438.4|434.3|14
1632426350000|2021-09-23 19:45:50|438.56|434.46|438.57|434.47|438.62|434.52|438.5|434.4|5
1632426360000|2021-09-23 19:46:00|438.62|434.52|438.4|434.3|438.7|434.6|438.4|434.3|14
1632426370000|2021-09-23 19:46:10|438.45|434.35|438.45|434.35|438.48|434.38|438.3|434.2|15
1632426380000|2021-09-23 19:46:20|438.47|434.37|438.4|434.3|438.59|434.49|438.33|434.23|20
1632426390000|2021-09-23 19:46:30|438.44|434.34|438.5|434.4|438.71|434.61|438.44|434.34|11
1632426400000|2021-09-23 19:46:40|438.4|434.3|438.64|434.54|438.71|434.61|438.4|434.3|14
1632426410000|2021-09-23 19:46:50|438.72|434.62|438.73|434.63|438.73|434.63|438.6|434.5|18
1632426420000|2021-09-23 19:47:00|438.74|434.64|439.07|434.97|439.09|434.99|438.7|434.6|17
1632426430000|2021-09-23 19:47:10|439.06|434.96|438.73|434.63|439.13|435.03|438.7|434.6|19
1632426440000|2021-09-23 19:47:20|438.76|434.66|438.59|434.49|438.93|434.83|438.59|434.49|14
1632426450000|2021-09-23 19:47:30|438.6|434.5|438.77|434.67|438.77|434.67|438.6|434.5|3
1632426460000|2021-09-23 19:47:40|438.56|434.46|438.55|434.45|438.56|434.46|438.42|434.32|8
1632426470000|2021-09-23 19:47:50|438.52|434.42|438.45|434.35|438.6|434.5|438.43|434.33|8
1632426480000|2021-09-23 19:48:00|438.4|434.3|438.55|434.45|438.55|434.45|438.4|434.3|6
1632426490000|2021-09-23 19:48:10|438.6|434.5|438.6|434.5|438.69|434.59|438.6|434.5|5
1632426500000|2021-09-23 19:48:20|438.72|434.62|438.74|434.64|438.75|434.65|438.71|434.61|4
1632426510000|2021-09-23 19:48:30|438.7|434.6|438.7|434.6|439.07|434.97|438.7|434.6|15
1632426520000|2021-09-23 19:48:40|438.78|434.68|438.73|434.63|438.81|434.71|438.7|434.6|10
1632426530000|2021-09-23 19:48:50|438.7|434.6|438.87|434.77|438.87|434.77|438.7|434.6|12
1632426540000|2021-09-23 19:49:00|438.72|434.62|438.84|434.74|438.96|434.86|438.72|434.62|13
1632426550000|2021-09-23 19:49:10|438.95|434.85|439.16|435.06|439.16|435.06|438.89|434.79|14
1632426560000|2021-09-23 19:49:20|439.3|435.2|439.3|435.2|439.3|435.2|439.24|435.14|10
1632426570000|2021-09-23 19:49:30|439.32|435.22|439.25|435.15|439.32|435.22|439.25|435.15|6
1632426580000|2021-09-23 19:49:40|439.26|435.16|440.01|435.91|440.01|435.91|439.25|435.15|20
1632426590000|2021-09-23 19:49:50|440|435.9|439.17|435.07|440|435.9|439.15|435.05|30
1632426600000|2021-09-23 19:50:00|439.18|435.08|439.15|435.05|439.29|435.19|439.1|435|22
1632426610000|2021-09-23 19:50:10|439.09|434.99|439.1|435|439.28|435.18|439|434.9|15
1632426620000|2021-09-23 19:50:20|439.12|435.02|439.03|434.93|439.12|435.02|439|434.9|11
1632426630000|2021-09-23 19:50:30|439.12|435.02|439.1|435|439.25|435.15|439.05|434.95|9
1632426640000|2021-09-23 19:50:40|439.08|434.98|438.75|434.65|439.1|435|438.75|434.65|15
1632426650000|2021-09-23 19:50:50|438.76|434.66|438.75|434.65|438.9|434.8|438.6|434.5|21
1632426660000|2021-09-23 19:51:00|438.77|434.67|438.65|434.55|438.8|434.7|438.6|434.5|13
1632426670000|2021-09-23 19:51:10|438.77|434.67|438.5|434.4|438.77|434.67|438.38|434.28|8
1632426680000|2021-09-23 19:51:20|438.46|434.36|438.2|434.1|438.46|434.36|438.13|434.03|13
1632426690000|2021-09-23 19:51:30|438.22|434.12|438.04|433.94|438.31|434.21|438|433.9|15
1632426700000|2021-09-23 19:51:40|438.05|433.95|438.05|433.95|438.05|433.95|438.05|433.95|1
1632426710000|2021-09-23 19:51:50|438.06|433.96|438.07|433.97|438.1|434|438.06|433.96|5
1632426720000|2021-09-23 19:52:00|438.1|434|438.24|434.14|438.46|434.36|438.07|433.97|13
1632426730000|2021-09-23 19:52:10|438.2|434.1|438.37|434.27|438.4|434.3|438.2|434.1|11
1632426740000|2021-09-23 19:52:20|438.39|434.29|438.22|434.12|438.39|434.29|438.22|434.12|6
1632426750000|2021-09-23 19:52:30|438.25|434.15|438.4|434.3|438.4|434.3|438.1|434|6
1632426760000|2021-09-23 19:52:40|438.25|434.15|438.2|434.1|438.26|434.16|438.1|434|9
1632426770000|2021-09-23 19:52:50|438.23|434.13|438.22|434.12|438.25|434.15|438.18|434.08|11
1632426780000|2021-09-23 19:53:00|438.18|434.08|438.03|433.93|438.3|434.2|438.03|433.93|6
1632426790000|2021-09-23 19:53:10|438|433.9|438.19|434.09|438.19|434.09|438|433.9|12
1632426800000|2021-09-23 19:53:20|437.99|433.89|437.81|433.71|438.03|433.93|437.75|433.65|11
1632426810000|2021-09-23 19:53:30|437.85|433.75|438.15|434.05|438.29|434.19|437.85|433.75|22
1632426820000|2021-09-23 19:53:40|438.17|434.07|437.95|433.85|438.17|434.07|437.95|433.85|16
1632426830000|2021-09-23 19:53:50|437.98|433.88|437.8|433.7|438.16|434.06|437.7|433.6|11
1632426840000|2021-09-23 19:54:00|437.88|433.78|437.92|433.82|438.04|433.94|437.82|433.72|14
1632426850000|2021-09-23 19:54:10|437.94|433.84|437.94|433.84|438.05|433.95|437.9|433.8|5
1632426860000|2021-09-23 19:54:20|438.05|433.95|438.34|434.24|438.35|434.25|438.01|433.91|17
1632426870000|2021-09-23 19:54:30|438.2|434.1|438.32|434.22|438.32|434.22|438.2|434.1|2
1632426880000|2021-09-23 19:54:40|438.49|434.39|438.54|434.44|438.54|434.44|438.2|434.1|20
1632426890000|2021-09-23 19:54:50|438.55|434.45|438.68|434.58|438.68|434.58|438.55|434.45|8
1632426900000|2021-09-23 19:55:00|438.61|434.51|438.46|434.36|438.65|434.55|438.43|434.33|13
1632426910000|2021-09-23 19:55:10|438.48|434.38|438.63|434.53|438.65|434.55|438.48|434.38|6
1632426920000|2021-09-23 19:55:20|438.7|434.6|438.76|434.66|438.76|434.66|438.7|434.6|6
1632426930000|2021-09-23 19:55:30|438.75|434.65|438.67|434.57|438.83|434.73|438.6|434.5|15
1632426940000|2021-09-23 19:55:40|438.79|434.69|438.7|434.6|438.79|434.69|438.6|434.5|3
1632426950000|2021-09-23 19:55:50|438.72|434.62|438.68|434.58|438.8|434.7|438.63|434.53|11
1632426960000|2021-09-23 19:56:00|438.63|434.53|438.66|434.56|438.71|434.61|438.63|434.53|17
1632426970000|2021-09-23 19:56:10|438.67|434.57|438.41|434.31|438.71|434.61|438.4|434.3|12
1632426980000|2021-09-23 19:56:20|438.4|434.3|438.33|434.23|438.48|434.38|438.3|434.2|8
1632426990000|2021-09-23 19:56:30|438.3|434.2|438.61|434.51|438.66|434.56|438.3|434.2|9
1632427000000|2021-09-23 19:56:40|438.65|434.55|438.52|434.42|438.78|434.68|438.47|434.37|15
1632427010000|2021-09-23 19:56:50|438.54|434.44|438.48|434.38|438.65|434.55|438.46|434.36|19
1632427020000|2021-09-23 19:57:00|438.46|434.36|438.53|434.43|438.65|434.55|438.45|434.35|14
1632427030000|2021-09-23 19:57:10|438.61|434.51|438.76|434.66|438.82|434.72|438.61|434.51|5
1632427040000|2021-09-23 19:57:20|438.77|434.67|438.85|434.75|438.85|434.75|438.72|434.62|15
1632427050000|2021-09-23 19:57:30|438.83|434.73|438.83|434.73|439.1|435|438.83|434.73|10
1632427060000|2021-09-23 19:57:40|438.82|434.72|438.8|434.7|438.85|434.75|438.8|434.7|3
1632427070000|2021-09-23 19:57:50|439.08|434.98|439.03|434.93|439.08|434.98|438.88|434.78|12
1632427080000|2021-09-23 19:58:00|439.02|434.92|438.95|434.85|439.02|434.92|438.95|434.85|8
1632427090000|2021-09-23 19:58:10|438.96|434.86|438.82|434.72|438.99|434.89|438.82|434.72|10
1632427100000|2021-09-23 19:58:20|438.84|434.74|438.94|434.84|438.95|434.85|438.82|434.72|7
1632427110000|2021-09-23 19:58:30|438.92|434.82|438.64|434.54|438.92|434.82|438.64|434.54|11
1632427120000|2021-09-23 19:58:40|438.46|434.36|438.7|434.6|438.8|434.7|438.4|434.3|23
1632427130000|2021-09-23 19:58:50|438.69|434.59|438.65|434.55|438.75|434.65|438.6|434.5|17
1632427140000|2021-09-23 19:59:00|438.68|434.58|438.58|434.48|438.69|434.59|438.5|434.4|17
1632427150000|2021-09-23 19:59:10|438.68|434.58|438.7|434.6|438.8|434.7|438.53|434.43|26
1632427160000|2021-09-23 19:59:20|438.71|434.61|438.85|434.75|438.85|434.75|438.62|434.52|16
1632427170000|2021-09-23 19:59:30|438.81|434.71|438.76|434.66|438.88|434.78|438.62|434.52|22
1632427180000|2021-09-23 19:59:40|438.75|434.65|438.9|434.8|438.92|434.82|438.67|434.57|10
1632427190000|2021-09-23 19:59:50|438.94|434.84|439.05|434.95|439.15|435.05|438.88|434.78|19
1632427200000|2021-09-23 20:00:00|439.02|434.92|439.05|434.95|439.15|435.05|439.02|434.92|13
1632427210000|2021-09-23 20:00:10|439.06|434.96|439.16|435.06|439.27|435.17|439|434.9|15
1632427220000|2021-09-23 20:00:20|439.2|435.1|439.28|435.18|439.28|435.18|439.2|435.1|14
1632427230000|2021-09-23 20:00:30|439.31|435.21|439.28|435.18|439.35|435.25|439.28|435.18|9
1632427240000|2021-09-23 20:00:40|439.31|435.21|439.28|435.18|439.32|435.22|439.28|435.18|7
1632427250000|2021-09-23 20:00:50|439.31|435.21|439.26|435.16|439.34|435.24|439.26|435.16|9
1632427260000|2021-09-23 20:01:00|439.31|435.21|439.18|435.08|439.31|435.21|439.13|435.03|17
1632427270000|2021-09-23 20:01:10|439.19|435.09|439.03|434.93|439.22|435.12|438.9|434.8|11
1632427280000|2021-09-23 20:01:20|439.09|434.99|438.81|434.71|439.1|435|438.81|434.71|8
1632427290000|2021-09-23 20:01:30|438.79|434.69|438.93|434.83|438.93|434.83|438.62|434.52|19
1632427300000|2021-09-23 20:01:40|438.94|434.84|438.78|434.68|438.94|434.84|438.74|434.64|19
1632427310000|2021-09-23 20:01:50|438.93|434.83|438.77|434.67|438.94|434.84|438.68|434.58|10
1632427320000|2021-09-23 20:02:00|438.76|434.66|438.71|434.61|438.76|434.66|438.63|434.53|4
1632427330000|2021-09-23 20:02:10|438.73|434.63|438.83|434.73|438.86|434.76|438.73|434.63|11
1632427340000|2021-09-23 20:02:20|438.84|434.74|438.76|434.66|438.84|434.74|438.66|434.56|14
1632427350000|2021-09-23 20:02:30|438.77|434.67|438.67|434.57|438.78|434.68|438.67|434.57|13
1632427360000|2021-09-23 20:02:40|438.64|434.54|438.71|434.61|438.71|434.61|438.64|434.54|14
1632427370000|2021-09-23 20:02:50|438.69|434.59|438.69|434.59|438.83|434.73|438.69|434.59|11
1632427380000|2021-09-23 20:03:00|438.71|434.61|438.64|434.54|438.71|434.61|438.62|434.52|18
1632427390000|2021-09-23 20:03:10|438.66|434.56|438.36|434.26|438.66|434.56|438.32|434.22|17
1632427400000|2021-09-23 20:03:20|438.35|434.25|438.06|433.96|438.35|434.25|438.06|433.96|22
1632427410000|2021-09-23 20:03:30|438.07|433.97|437.85|433.75|438.12|434.02|437.8|433.7|18
1632427420000|2021-09-23 20:03:40|437.81|433.71|437.72|433.62|437.81|433.71|437.72|433.62|7
1632427430000|2021-09-23 20:03:50|437.73|433.63|437.6|433.5|437.75|433.65|437.6|433.5|10
1632427440000|2021-09-23 20:04:00|437.61|433.51|437.4|433.3|437.65|433.55|437.4|433.3|10
1632427450000|2021-09-23 20:04:10|437.45|433.35|437.45|433.35|437.5|433.4|437.44|433.34|4
1632427460000|2021-09-23 20:04:20|437.44|433.34|437.35|433.25|437.44|433.34|437.35|433.25|3
1632427470000|2021-09-23 20:04:30|437.3|433.2|437.26|433.16|437.3|433.2|437.21|433.11|12
1632427480000|2021-09-23 20:04:40|437.2|433.1|437.24|433.14|437.35|433.25|437.1|433|20
1632427490000|2021-09-23 20:04:50|437.28|433.18|437.73|433.63|437.77|433.67|437.1|433|26
1632427500000|2021-09-23 20:05:00|437.65|433.55|437.76|433.66|437.85|433.75|437.65|433.55|16
1632427510000|2021-09-23 20:05:10|437.88|433.78|437.79|433.69|437.9|433.8|437.77|433.67|11
1632427520000|2021-09-23 20:05:20|437.81|433.71|438|433.9|438|433.9|437.81|433.71|14
1632427530000|2021-09-23 20:05:30|437.99|433.89|438.24|434.14|438.24|434.14|437.87|433.77|19
1632427540000|2021-09-23 20:05:40|438.34|434.24|438.27|434.17|438.34|434.24|438.16|434.06|4
1632427550000|2021-09-23 20:05:50|438.25|434.15|438.49|434.39|438.49|434.39|438.16|434.06|17
1632427560000|2021-09-23 20:06:00|438.48|434.38|438.32|434.22|438.5|434.4|438.32|434.22|11
1632427570000|2021-09-23 20:06:10|438.49|434.39|438.45|434.35|438.55|434.45|438.33|434.23|16
1632427580000|2021-09-23 20:06:20|438.55|434.45|438.45|434.35|438.55|434.45|438.45|434.35|4
1632427590000|2021-09-23 20:06:30|438.48|434.38|438.49|434.39|438.49|434.39|438.42|434.32|8
1632427600000|2021-09-23 20:06:40|438.53|434.43|438.53|434.43|438.53|434.43|438.53|434.43|1
1632427610000|2021-09-23 20:06:50|438.51|434.41|438.35|434.25|438.6|434.5|438.35|434.25|8
1632427620000|2021-09-23 20:07:00|438.3|434.2|438.6|434.5|438.67|434.57|438.3|434.2|10
1632427630000|2021-09-23 20:07:10|438.5|434.4|438.45|434.35|438.6|434.5|438.45|434.35|9
1632427640000|2021-09-23 20:07:20|438.42|434.32|438.4|434.3|438.49|434.39|438.4|434.3|11
1632427650000|2021-09-23 20:07:30|438.41|434.31|438.52|434.42|438.52|434.42|438.38|434.28|15
1632427660000|2021-09-23 20:07:40|438.51|434.41|438.43|434.33|438.51|434.41|438.43|434.33|6
1632427670000|2021-09-23 20:07:50|438.44|434.34|438.47|434.37|438.49|434.39|438.44|434.34|4
1632427680000|2021-09-23 20:08:00|438.48|434.38|438.47|434.37|438.5|434.4|438.46|434.36|7
1632427690000|2021-09-23 20:08:10|438.48|434.38|438.85|434.75|438.85|434.75|438.48|434.38|16
1632427700000|2021-09-23 20:08:20|438.76|434.66|438.77|434.67|438.85|434.75|438.76|434.66|5
1632427710000|2021-09-23 20:08:30|438.71|434.61|438.85|434.75|438.86|434.76|438.71|434.61|8
1632427720000|2021-09-23 20:08:40|438.8|434.7|438.85|434.75|438.85|434.75|438.78|434.68|7
1632427730000|2021-09-23 20:08:50|438.84|434.74|438.64|434.54|438.85|434.75|438.58|434.48|16
1632427740000|2021-09-23 20:09:00|438.58|434.48|438.59|434.49|438.61|434.51|438.58|434.48|6
1632427750000|2021-09-23 20:09:10|438.58|434.48|438.55|434.45|438.59|434.49|438.5|434.4|8
1632427760000|2021-09-23 20:09:20|438.51|434.41|438.42|434.32|438.64|434.54|438.4|434.3|17
1632427770000|2021-09-23 20:09:30|438.45|434.35|438.25|434.15|438.45|434.35|438.23|434.13|17
1632427780000|2021-09-23 20:09:40|438.28|434.18|438.22|434.12|438.3|434.2|438.22|434.12|6
1632427790000|2021-09-23 20:09:50|438.23|434.13|438.25|434.15|438.25|434.15|438|433.9|25
1632427800000|2021-09-23 20:10:00|438.18|434.08|438.2|434.1|438.31|434.21|438.1|434|19
1632427810000|2021-09-23 20:10:10|438.28|434.18|438.28|434.18|438.37|434.27|438.18|434.08|25
1632427820000|2021-09-23 20:10:20|438.34|434.24|438.24|434.14|438.38|434.28|438.23|434.13|10
1632427830000|2021-09-23 20:10:30|438.25|434.15|438.33|434.23|438.33|434.23|438.19|434.09|5
1632427840000|2021-09-23 20:10:40|438.16|434.06|437.94|433.84|438.33|434.23|437.94|433.84|5
1632427850000|2021-09-23 20:10:50|437.85|433.75|437.9|433.8|438.2|434.1|437.85|433.75|8
1632427860000|2021-09-23 20:11:00|438.01|433.91|437.9|433.8|438.05|433.95|437.9|433.8|8
1632427870000|2021-09-23 20:11:10|437.95|433.85|438.04|433.94|438.09|433.99|437.81|433.71|14
1632427880000|2021-09-23 20:11:20|438.03|433.93|437.8|433.7|438.03|433.93|437.8|433.7|9
1632427890000|2021-09-23 20:11:30|437.81|433.71|437.87|433.77|437.87|433.77|437.76|433.66|14
1632427900000|2021-09-23 20:11:40|437.82|433.72|437.95|433.85|437.99|433.89|437.78|433.68|14
1632427910000|2021-09-23 20:11:50|437.9|433.8|437.89|433.79|438|433.9|437.8|433.7|9
1632427920000|2021-09-23 20:12:00|437.94|433.84|438.04|433.94|438.14|434.04|437.8|433.7|20
1632427930000|2021-09-23 20:12:10|438.06|433.96|438.02|433.92|438.1|434|437.96|433.86|18
1632427940000|2021-09-23 20:12:20|438|433.9|437.99|433.89|438.06|433.96|437.9|433.8|17
1632427950000|2021-09-23 20:12:30|437.94|433.84|437.85|433.75|437.96|433.86|437.73|433.63|25
1632427960000|2021-09-23 20:12:40|437.84|433.74|438|433.9|438|433.9|437.76|433.66|17
1632427970000|2021-09-23 20:12:50|437.99|433.89|438.13|434.03|438.16|434.06|437.99|433.89|16
1632427980000|2021-09-23 20:13:00|438.06|433.96|438.08|433.98|438.08|433.98|438.06|433.96|5
1632427990000|2021-09-23 20:13:10|438.1|434|438.13|434.03|438.19|434.09|438.09|433.99|7
1632428000000|2021-09-23 20:13:20|438.14|434.04|438.14|434.04|438.15|434.05|438.12|434.02|11
1632428010000|2021-09-23 20:13:30|438.15|434.05|438.12|434.02|438.15|434.05|438.07|433.97|14
1632428020000|2021-09-23 20:13:40|438.13|434.03|437.95|433.85|438.14|434.04|437.94|433.84|18
1632428030000|2021-09-23 20:13:50|437.89|433.79|437.84|433.74|437.89|433.79|437.8|433.7|11
1632428040000|2021-09-23 20:14:00|437.8|433.7|437.87|433.77|437.88|433.78|437.79|433.69|12
1632428050000|2021-09-23 20:14:10|437.88|433.78|437.82|433.72|437.92|433.82|437.7|433.6|18
1632428060000|2021-09-23 20:14:20|437.9|433.8|438.02|433.92|438.02|433.92|437.8|433.7|22
1632428070000|2021-09-23 20:14:30|438.05|433.95|437.98|433.88|438.05|433.95|437.95|433.85|9
1632428080000|2021-09-23 20:14:40|438|433.9|438.11|434.01|438.13|434.03|438|433.9|13
1632428090000|2021-09-23 20:14:50|438.13|434.03|438.15|434.05|438.2|434.1|438.03|433.93|17
1632428100000|2021-09-23 20:15:00|438.09|433.99|438.13|434.03|438.16|434.06|438.09|433.99|13
1632428110000|2021-09-23 20:15:10|438.09|433.99|438.09|433.99|438.18|434.08|438.06|433.96|15
1632428120000|2021-09-23 20:15:20|438.02|433.92|437.8|433.7|438.02|433.92|437.76|433.66|14
1632428130000|2021-09-23 20:15:30|437.75|433.65|437.6|433.5|437.75|433.65|437.6|433.5|6
1632428140000|2021-09-23 20:15:40|437.58|433.48|437.4|433.3|437.58|433.48|437.4|433.3|11
1632428150000|2021-09-23 20:15:50|437.47|433.37|437.55|433.45|437.68|433.58|437.4|433.3|15
1632428160000|2021-09-23 20:16:00|437.59|433.49|437.61|433.51|437.7|433.6|437.5|433.4|18
1632428170000|2021-09-23 20:16:10|437.62|433.52|437.45|433.35|437.62|433.52|437.4|433.3|14
1632428180000|2021-09-23 20:16:20|437.53|433.43|437.49|433.39|437.53|433.43|437.4|433.3|5
1632428190000|2021-09-23 20:16:30|437.4|433.3|437.54|433.44|437.54|433.44|437.4|433.3|3
1632428200000|2021-09-23 20:16:40|437.52|433.42|437.44|433.34|437.52|433.42|437.4|433.3|10
1632428210000|2021-09-23 20:16:50|437.45|433.35|437.35|433.25|437.45|433.35|437.35|433.25|7
1632428220000|2021-09-23 20:17:00|437.36|433.26|437.36|433.26|437.44|433.34|437.25|433.15|17
1632428230000|2021-09-23 20:17:10|437.38|433.28|437.3|433.2|437.38|433.28|437.25|433.15|6
1632428240000|2021-09-23 20:17:20|437.36|433.26|437.36|433.26|437.4|433.3|437.3|433.2|15
1632428250000|2021-09-23 20:17:30|437.35|433.25|437.35|433.25|437.36|433.26|437.32|433.22|8
1632428260000|2021-09-23 20:17:40|437.36|433.26|437.24|433.14|437.36|433.26|437.24|433.14|12
1632428270000|2021-09-23 20:17:50|437.25|433.15|437.18|433.08|437.25|433.15|437.18|433.08|4
1632428280000|2021-09-23 20:18:00|437.3|433.2|437.24|433.14|437.31|433.21|437.2|433.1|23
1632428290000|2021-09-23 20:18:10|437.25|433.15|437.3|433.2|437.42|433.32|437.2|433.1|24
1632428300000|2021-09-23 20:18:20|437.29|433.19|437.15|433.05|437.3|433.2|437.09|432.99|13
1632428310000|2021-09-23 20:18:30|437.11|433.01|437.11|433.01|437.15|433.05|437.08|432.98|15
1632428320000|2021-09-23 20:18:40|437.15|433.05|437.13|433.03|437.22|433.12|437.06|432.96|17
1632428330000|2021-09-23 20:18:50|437.14|433.04|436.77|432.67|437.14|433.04|436.77|432.67|14
1632428340000|2021-09-23 20:19:00|436.85|432.75|436.71|432.61|436.86|432.76|436.7|432.6|12
1632428350000|2021-09-23 20:19:10|436.75|432.65|436.6|432.5|436.75|432.65|436.6|432.5|6
1632428360000|2021-09-23 20:19:20|436.68|432.58|436.71|432.61|436.75|432.65|436.6|432.5|7
1632428370000|2021-09-23 20:19:30|436.6|432.5|436.75|432.65|436.75|432.65|436.6|432.5|6
1632428380000|2021-09-23 20:19:40|436.68|432.58|436.5|432.4|436.7|432.6|436.5|432.4|12
1632428390000|2021-09-23 20:19:50|436.57|432.47|435.91|431.81|436.57|432.47|435.83|431.73|21
1632428400000|2021-09-23 20:20:00|435.92|431.82|435.9|431.8|435.99|431.89|435.75|431.65|20
1632428410000|2021-09-23 20:20:10|435.89|431.79|435.65|431.55|435.89|431.79|435.53|431.43|28
1632428420000|2021-09-23 20:20:20|435.56|431.46|435.54|431.44|435.6|431.5|435.46|431.36|19
1632428430000|2021-09-23 20:20:30|435.56|431.46|435.56|431.46|435.58|431.48|435.41|431.31|25
1632428440000|2021-09-23 20:20:40|435.55|431.45|436.23|432.13|436.24|432.14|435.55|431.45|16
1632428450000|2021-09-23 20:20:50|436.16|432.06|436.05|431.95|436.18|432.08|436.03|431.93|18
1632428460000|2021-09-23 20:21:00|436.07|431.97|436.29|432.19|436.29|432.19|435.96|431.86|23
1632428470000|2021-09-23 20:21:10|436.28|432.18|436.13|432.03|436.28|432.18|436.1|432|19
1632428480000|2021-09-23 20:21:20|436.07|431.97|436.07|431.97|436.13|432.03|436.07|431.97|8
1632428490000|2021-09-23 20:21:30|436.05|431.95|436.08|431.98|436.19|432.09|436.05|431.95|19
1632428500000|2021-09-23 20:21:40|436.11|432.01|436.15|432.05|436.19|432.09|436.05|431.95|12
1632428510000|2021-09-23 20:21:50|436.16|432.06|436.24|432.14|436.24|432.14|436.02|431.92|11
1632428520000|2021-09-23 20:22:00|436.27|432.17|436.24|432.14|436.28|432.18|436.24|432.14|5
1632428530000|2021-09-23 20:22:10|436.2|432.1|436.11|432.01|436.2|432.1|436.11|432.01|6
1632428540000|2021-09-23 20:22:20|436.1|432|436.06|431.96|436.11|432.01|435.9|431.8|9
1632428550000|2021-09-23 20:22:30|435.93|431.83|435.7|431.6|435.93|431.83|435.7|431.6|16
1632428560000|2021-09-23 20:22:40|435.81|431.71|435.65|431.55|435.81|431.71|435.6|431.5|15
1632428570000|2021-09-23 20:22:50|435.66|431.56|435.66|431.56|435.66|431.56|435.55|431.45|10
1632428580000|2021-09-23 20:23:00|435.67|431.57|435.79|431.69|435.79|431.69|435.52|431.42|13
1632428590000|2021-09-23 20:23:10|435.77|431.67|435.9|431.8|435.9|431.8|435.73|431.63|13
1632428600000|2021-09-23 20:23:20|435.95|431.85|435.66|431.56|435.97|431.87|435.65|431.55|21
1632428610000|2021-09-23 20:23:30|435.65|431.55|435.56|431.46|435.69|431.59|435.48|431.38|11
1632428620000|2021-09-23 20:23:40|435.66|431.56|435.65|431.55|435.67|431.57|435.6|431.5|10
1632428630000|2021-09-23 20:23:50|435.6|431.5|435.6|431.5|435.64|431.54|435.6|431.5|3
1632428640000|2021-09-23 20:24:00|435.65|431.55|435.68|431.58|435.71|431.61|435.6|431.5|10
1632428650000|2021-09-23 20:24:10|435.7|431.6|435.72|431.62|435.76|431.66|435.65|431.55|12
1632428660000|2021-09-23 20:24:20|435.73|431.63|435.73|431.63|435.73|431.63|435.73|431.63|1
1632428670000|2021-09-23 20:24:30|435.75|431.65|435.73|431.63|435.75|431.65|435.73|431.63|5
1632428680000|2021-09-23 20:24:40|435.72|431.62|435.4|431.3|435.78|431.68|435.4|431.3|13
1632428690000|2021-09-23 20:24:50|435.39|431.29|435.38|431.28|435.4|431.3|435.28|431.18|10
1632428700000|2021-09-23 20:25:00|435.39|431.29|435.39|431.29|435.4|431.3|435.28|431.18|12
1632428710000|2021-09-23 20:25:10|435.4|431.3|435.29|431.19|435.4|431.3|435.29|431.19|2
1632428720000|2021-09-23 20:25:20|435.4|431.3|435.39|431.29|435.4|431.3|435.29|431.19|7
1632428730000|2021-09-23 20:25:30|435.38|431.28|435.3|431.2|435.38|431.28|435.29|431.19|3
1632428740000|2021-09-23 20:25:40|435.25|431.15|435.2|431.1|435.25|431.15|435.17|431.07|4
1632428750000|2021-09-23 20:25:50|435.17|431.07|435.13|431.03|435.27|431.17|435.13|431.03|10
1632428760000|2021-09-23 20:26:00|435.15|431.05|435.19|431.09|435.3|431.2|435.15|431.05|11
1632428770000|2021-09-23 20:26:10|435.17|431.07|434.8|430.7|435.17|431.07|434.79|430.69|11
1632428780000|2021-09-23 20:26:20|434.79|430.69|434.86|430.76|434.86|430.76|434.79|430.69|9
1632428790000|2021-09-23 20:26:30|434.87|430.77|434.93|430.83|434.94|430.84|434.78|430.68|10
1632428800000|2021-09-23 20:26:40|434.94|430.84|434.97|430.87|435.08|430.98|434.87|430.77|11
1632428810000|2021-09-23 20:26:50|434.9|430.8|435.07|430.97|435.2|431.1|434.9|430.8|13
1632428820000|2021-09-23 20:27:00|435.06|430.96|435.01|430.91|435.06|430.96|434.92|430.82|12
1632428830000|2021-09-23 20:27:10|435|430.9|435.01|430.91|435.05|430.95|434.86|430.76|10
1632428840000|2021-09-23 20:27:20|435.05|430.95|435.15|431.05|435.15|431.05|435.01|430.91|14
1632428850000|2021-09-23 20:27:30|435.16|431.06|435.19|431.09|435.19|431.09|435.16|431.06|2
1632428860000|2021-09-23 20:27:40|435.21|431.11|435.21|431.11|435.28|431.18|435.11|431.01|15
1632428870000|2021-09-23 20:27:50|435.2|431.1|435.23|431.13|435.25|431.15|435.07|430.97|13
1632428880000|2021-09-23 20:28:00|435.2|431.1|435.14|431.04|435.2|431.1|435.14|431.04|6
1632428890000|2021-09-23 20:28:10|435.08|430.98|435.31|431.21|435.41|431.31|435.08|430.98|17
1632428900000|2021-09-23 20:28:20|435.27|431.17|435.46|431.36|435.51|431.41|435.2|431.1|14
1632428910000|2021-09-23 20:28:30|435.45|431.35|435.54|431.44|435.56|431.46|435.38|431.28|21
1632428920000|2021-09-23 20:28:40|435.53|431.43|435.26|431.16|435.54|431.44|435.24|431.14|14
1632428930000|2021-09-23 20:28:50|435.27|431.17|435.12|431.02|435.29|431.19|435.08|430.98|14
1632428940000|2021-09-23 20:29:00|435.11|431.01|434.95|430.85|435.11|431.01|434.94|430.84|10
1632428950000|2021-09-23 20:29:10|434.96|430.86|434.95|430.85|434.96|430.86|434.87|430.77|10
1632428960000|2021-09-23 20:29:20|434.94|430.84|434.9|430.8|435.02|430.92|434.9|430.8|13
1632428970000|2021-09-23 20:29:30|435.06|430.96|435.16|431.06|435.24|431.14|434.97|430.87|16
1632428980000|2021-09-23 20:29:40|435.15|431.05|435.16|431.06|435.16|431.06|435.1|431|6
1632428990000|2021-09-23 20:29:50|435.15|431.05|435.15|431.05|435.26|431.16|435.15|431.05|14
1632429000000|2021-09-23 20:30:00|435.2|431.1|435.31|431.21|435.39|431.29|435.15|431.05|19
1632429010000|2021-09-23 20:30:10|435.29|431.19|435.2|431.1|435.31|431.21|435.19|431.09|13
1632429020000|2021-09-23 20:30:20|435.25|431.15|435.32|431.22|435.34|431.24|435.08|430.98|22
1632429030000|2021-09-23 20:30:30|435.44|431.34|435.5|431.4|435.61|431.51|435.35|431.25|10
1632429040000|2021-09-23 20:30:40|435.49|431.39|435.47|431.37|435.54|431.44|435.4|431.3|17
1632429050000|2021-09-23 20:30:50|435.45|431.35|435.56|431.46|435.56|431.46|435.42|431.32|16
1632429060000|2021-09-23 20:31:00|435.52|431.42|435.41|431.31|435.52|431.42|435.33|431.23|5
1632429070000|2021-09-23 20:31:10|435.36|431.26|435.45|431.35|435.5|431.4|435.28|431.18|6
1632429080000|2021-09-23 20:31:20|435.46|431.36|435.43|431.33|435.55|431.45|435.42|431.32|17
1632429090000|2021-09-23 20:31:30|435.42|431.32|435.37|431.27|435.42|431.32|435.36|431.26|4
1632429100000|2021-09-23 20:31:40|435.32|431.22|435.49|431.39|435.58|431.48|435.32|431.22|15
1632429110000|2021-09-23 20:31:50|435.34|431.24|435.64|431.54|435.64|431.54|435.34|431.24|14
1632429120000|2021-09-23 20:32:00|435.65|431.55|435.6|431.5|435.65|431.55|435.53|431.43|5
1632429130000|2021-09-23 20:32:10|435.52|431.42|435.62|431.52|435.65|431.55|435.52|431.42|11
1632429140000|2021-09-23 20:32:20|435.65|431.55|435.5|431.4|435.65|431.55|435.5|431.4|3
1632429150000|2021-09-23 20:32:30|435.35|431.25|435.25|431.15|435.35|431.25|435.2|431.1|5
1632429160000|2021-09-23 20:32:40|435.3|431.2|435.25|431.15|435.35|431.25|435.25|431.15|4
1632429170000|2021-09-23 20:32:50|435.32|431.22|435.25|431.15|435.32|431.22|435.25|431.15|3
1632429180000|2021-09-23 20:33:00|435.19|431.09|434.8|430.7|435.19|431.09|434.8|430.7|7
1632429190000|2021-09-23 20:33:10|434.7|430.6|434.45|430.35|434.7|430.6|434.45|430.35|6
1632429200000|2021-09-23 20:33:20|434.43|430.33|434.4|430.3|434.45|430.35|434.4|430.3|4
1632429210000|2021-09-23 20:33:30|434.38|430.28|434|429.9|434.38|430.28|434|429.9|10
1632429220000|2021-09-23 20:33:40|434.02|429.92|434.54|430.44|434.65|430.55|434|429.9|16
1632429240000|2021-09-23 20:34:00|434.5|430.4|434.68|430.58|434.68|430.58|434.5|430.4|6
1632429250000|2021-09-23 20:34:10|434.63|430.53|434.86|430.76|434.86|430.76|434.63|430.53|8
1632429260000|2021-09-23 20:34:20|434.81|430.71|434.86|430.76|434.9|430.8|434.74|430.64|7
1632429270000|2021-09-23 20:34:30|434.8|430.7|434.7|430.6|434.8|430.7|434.68|430.58|7
1632429280000|2021-09-23 20:34:40|434.75|430.65|434.8|430.7|434.8|430.7|434.73|430.63|5
1632429290000|2021-09-23 20:34:50|434.75|430.65|434.7|430.6|434.77|430.67|434.69|430.59|7
1632429300000|2021-09-23 20:35:00|434.8|430.7|434.84|430.74|434.84|430.74|434.8|430.7|2
1632429310000|2021-09-23 20:35:10|434.8|430.7|434.92|430.82|434.92|430.82|434.8|430.7|5
1632429320000|2021-09-23 20:35:20|434.9|430.8|435|430.9|435|430.9|434.9|430.8|4
1632429330000|2021-09-23 20:35:30|434.9|430.8|434.9|430.8|434.9|430.8|434.89|430.79|3
1632429340000|2021-09-23 20:35:40|434.83|430.73|434.75|430.65|434.85|430.75|434.73|430.63|4
1632429350000|2021-09-23 20:35:50|434.8|430.7|435|430.9|435|430.9|434.73|430.63|9
1632429360000|2021-09-23 20:36:00|434.95|430.85|434.9|430.8|435|430.9|434.85|430.75|7
1632429370000|2021-09-23 20:36:10|434.95|430.85|434.95|430.85|434.95|430.85|434.85|430.75|5
1632429390000|2021-09-23 20:36:30|434.94|430.84|434.95|430.85|434.95|430.85|434.94|430.84|2
1632429400000|2021-09-23 20:36:40|434.9|430.8|434.75|430.65|434.9|430.8|434.75|430.65|4
1632429410000|2021-09-23 20:36:50|434.7|430.6|434.65|430.55|434.75|430.65|434.65|430.55|4
1632429420000|2021-09-23 20:37:00|434.7|430.6|434.28|430.18|434.73|430.63|434.28|430.18|15
1632429430000|2021-09-23 20:37:10|434.27|430.17|434.25|430.15|434.37|430.27|434.2|430.1|19
1632429440000|2021-09-23 20:37:20|434.26|430.16|434.35|430.25|434.4|430.3|434.26|430.16|10
1632429450000|2021-09-23 20:37:30|434.3|430.2|434.39|430.29|434.46|430.36|434.3|430.2|8
1632429460000|2021-09-23 20:37:40|434.44|430.34|434.51|430.41|434.59|430.49|434.44|430.34|11
1632429470000|2021-09-23 20:37:50|434.47|430.37|434.45|430.35|434.56|430.46|434.45|430.35|7
1632429480000|2021-09-23 20:38:00|434.42|430.32|434.38|430.28|434.55|430.45|434.37|430.27|12
1632429490000|2021-09-23 20:38:10|434.43|430.33|434.41|430.31|434.54|430.44|434.41|430.31|8
1632429500000|2021-09-23 20:38:20|434.33|430.23|434.52|430.42|434.52|430.42|434.3|430.2|6
1632429510000|2021-09-23 20:38:30|434.53|430.43|434.55|430.45|434.65|430.55|434.45|430.35|19
1632429520000|2021-09-23 20:38:40|434.75|430.65|434.58|430.48|434.75|430.65|434.57|430.47|10
1632429530000|2021-09-23 20:38:50|434.75|430.65|434.62|430.52|434.75|430.65|434.62|430.52|4
1632429540000|2021-09-23 20:39:00|434.61|430.51|434.7|430.6|434.7|430.6|434.6|430.5|9
1632429550000|2021-09-23 20:39:10|434.65|430.55|434.6|430.5|434.65|430.55|434.6|430.5|2
1632429560000|2021-09-23 20:39:20|434.65|430.55|434.6|430.5|434.65|430.55|434.6|430.5|4
1632429570000|2021-09-23 20:39:30|434.7|430.6|434.7|430.6|434.72|430.62|434.7|430.6|3
1632429580000|2021-09-23 20:39:40|434.8|430.7|434.8|430.7|434.8|430.7|434.8|430.7|1
1632429600000|2021-09-23 20:40:00|434.93|430.83|434.95|430.85|434.95|430.85|434.93|430.83|2
1632429610000|2021-09-23 20:40:10|434.98|430.88|434.95|430.85|434.98|430.88|434.95|430.85|4
1632429620000|2021-09-23 20:40:20|434.96|430.86|434.8|430.7|434.96|430.86|434.7|430.6|16
1632429630000|2021-09-23 20:40:30|434.7|430.6|434.7|430.6|434.8|430.7|434.7|430.6|5
1632429640000|2021-09-23 20:40:40|434.72|430.62|434.79|430.69|434.85|430.75|434.7|430.6|7
1632429650000|2021-09-23 20:40:50|434.74|430.64|434.82|430.72|434.91|430.81|434.74|430.64|5
1632429660000|2021-09-23 20:41:00|434.84|430.74|435.02|430.92|435.02|430.92|434.79|430.69|13
1632429670000|2021-09-23 20:41:10|435.03|430.93|434.92|430.82|435.03|430.93|434.92|430.82|12
1632429680000|2021-09-23 20:41:20|434.94|430.84|435.22|431.12|435.22|431.12|434.92|430.82|17
1632429690000|2021-09-23 20:41:30|435.2|431.1|435.33|431.23|435.44|431.34|435.2|431.1|11
1632429700000|2021-09-23 20:41:40|435.28|431.18|435.29|431.19|435.33|431.23|435.28|431.18|7
1632429710000|2021-09-23 20:41:50|435.32|431.22|435.3|431.2|435.32|431.22|435.3|431.2|2
1632429740000|2021-09-23 20:42:20|435.33|431.23|435.3|431.2|435.35|431.25|435.3|431.2|5
1632429750000|2021-09-23 20:42:30|435.31|431.21|435.32|431.22|435.32|431.22|435.3|431.2|3
1632429780000|2021-09-23 20:43:00|435.27|431.17|435.05|430.95|435.27|431.17|435.05|430.95|11
1632429810000|2021-09-23 20:43:30|435|430.9|435.1|431|435.1|431|435|430.9|4
1632429820000|2021-09-23 20:43:40|435.11|431.01|435.02|430.92|435.12|431.02|435|430.9|8
1632429830000|2021-09-23 20:43:50|435.04|430.94|435.08|430.98|435.08|430.98|435.02|430.92|7
1632429840000|2021-09-23 20:44:00|434.99|430.89|435.05|430.95|435.05|430.95|434.95|430.85|6
1632429850000|2021-09-23 20:44:10|435.04|430.94|435.04|430.94|435.04|430.94|435.04|430.94|1
1632429860000|2021-09-23 20:44:20|435.1|431|435.45|431.35|435.45|431.35|434.92|430.82|8
1632429870000|2021-09-23 20:44:30|435.42|431.32|435.4|431.3|435.42|431.32|435.35|431.25|5
1632429880000|2021-09-23 20:44:40|435.5|431.4|435.52|431.42|435.54|431.44|435.3|431.2|9
1632429890000|2021-09-23 20:44:50|435.53|431.43|435.52|431.42|435.58|431.48|435.52|431.42|8
1632429900000|2021-09-23 20:45:00|435.56|431.46|435.53|431.43|435.58|431.48|435.52|431.42|6
1632429910000|2021-09-23 20:45:10|435.56|431.46|435.4|431.3|435.61|431.51|435.38|431.28|19
1632429920000|2021-09-23 20:45:20|435.35|431.25|435.33|431.23|435.52|431.42|435.3|431.2|9
1632429930000|2021-09-23 20:45:30|435.38|431.28|435.32|431.22|435.38|431.28|435.27|431.17|13
1632429940000|2021-09-23 20:45:40|435.27|431.17|435.15|431.05|435.27|431.17|435.15|431.05|12
1632429950000|2021-09-23 20:45:50|435.14|431.04|435.13|431.03|435.14|431.04|435.1|431|3
1632429960000|2021-09-23 20:46:00|435.1|431|435.26|431.16|435.43|431.33|435.1|431|9
1632429970000|2021-09-23 20:46:10|435.3|431.2|435.23|431.13|435.3|431.2|435.18|431.08|10
1632429980000|2021-09-23 20:46:20|435.18|431.08|435.21|431.11|435.25|431.15|435.1|431|9
1632429990000|2021-09-23 20:46:30|435.17|431.07|435.08|430.98|435.2|431.1|435.08|430.98|8
1632430000000|2021-09-23 20:46:40|434.98|430.88|435.08|430.98|435.08|430.98|434.98|430.88|3
1632430010000|2021-09-23 20:46:50|434.97|430.87|435.1|431|435.14|431.04|434.97|430.87|7
1632430020000|2021-09-23 20:47:00|435.25|431.15|435.43|431.33|435.66|431.56|435.25|431.15|15
1632430030000|2021-09-23 20:47:10|435.45|431.35|435.45|431.35|435.55|431.45|435.4|431.3|8
1632430040000|2021-09-23 20:47:20|435.3|431.2|435.38|431.28|435.44|431.34|435.3|431.2|5
1632430050000|2021-09-23 20:47:30|435.35|431.25|435.45|431.35|435.45|431.35|435.3|431.2|15
1632430060000|2021-09-23 20:47:40|435.33|431.23|435.25|431.15|435.4|431.3|435.25|431.15|9
1632430070000|2021-09-23 20:47:50|435.21|431.11|435.14|431.04|435.25|431.15|435.14|431.04|6
1632430080000|2021-09-23 20:48:00|435.1|431|435.25|431.15|435.25|431.15|435.1|431|8
1632430090000|2021-09-23 20:48:10|435.3|431.2|435.25|431.15|435.4|431.3|435.25|431.15|5
1632430110000|2021-09-23 20:48:30|435.35|431.25|435.33|431.23|435.38|431.28|435.3|431.2|7
1632430120000|2021-09-23 20:48:40|435.34|431.24|435.3|431.2|435.34|431.24|435.3|431.2|3
1632430130000|2021-09-23 20:48:50|435.32|431.22|435.19|431.09|435.32|431.22|435.19|431.09|11
1632430140000|2021-09-23 20:49:00|435.14|431.04|435.1|431|435.25|431.15|435.1|431|6
1632430150000|2021-09-23 20:49:10|435.05|430.95|435.02|430.92|435.2|431.1|435|430.9|7
1632430160000|2021-09-23 20:49:20|435|430.9|435.05|430.95|435.25|431.15|435|430.9|10
1632430170000|2021-09-23 20:49:30|435|430.9|434.85|430.75|435|430.9|434.85|430.75|2
1632430180000|2021-09-23 20:49:40|434.8|430.7|434.67|430.57|434.85|430.75|434.67|430.57|9
1632430190000|2021-09-23 20:49:50|434.65|430.55|434.5|430.4|434.7|430.6|434.43|430.33|13
1632430200000|2021-09-23 20:50:00|434.6|430.5|434.5|430.4|434.65|430.55|434.5|430.4|5
1632430240000|2021-09-23 20:50:40|434.6|430.5|434.75|430.65|434.8|430.7|434.6|430.5|4
1632430250000|2021-09-23 20:50:50|434.85|430.75|434.94|430.84|434.94|430.84|434.8|430.7|8
1632430260000|2021-09-23 20:51:00|434.89|430.79|434.8|430.7|434.94|430.84|434.7|430.6|11
1632430270000|2021-09-23 20:51:10|434.87|430.77|434.95|430.85|434.95|430.85|434.83|430.73|8
1632430280000|2021-09-23 20:51:20|434.9|430.8|435.2|431.1|435.2|431.1|434.9|430.8|6
1632430290000|2021-09-23 20:51:30|435.3|431.2|435.32|431.22|435.32|431.22|435.3|431.2|2
1632430300000|2021-09-23 20:51:40|435.4|431.3|435.4|431.3|435.4|431.3|435.4|431.3|1
1632430310000|2021-09-23 20:51:50|435.35|431.25|435.35|431.25|435.35|431.25|435.35|431.25|1
1632430320000|2021-09-23 20:52:00|435.2|431.1|435.35|431.25|435.35|431.25|435.2|431.1|3
1632430330000|2021-09-23 20:52:10|435.2|431.1|435.35|431.25|435.35|431.25|435.2|431.1|4
1632430340000|2021-09-23 20:52:20|435.24|431.14|435.48|431.38|435.55|431.45|435.2|431.1|14
1632430350000|2021-09-23 20:52:30|435.49|431.39|435.35|431.25|435.5|431.4|435.35|431.25|13
1632430360000|2021-09-23 20:52:40|435.3|431.2|435.2|431.1|435.35|431.25|435.1|431|19
1632430370000|2021-09-23 20:52:50|435.18|431.08|435.03|430.93|435.25|431.15|435.03|430.93|12
1632430380000|2021-09-23 20:53:00|434.94|430.84|434.93|430.83|434.94|430.84|434.9|430.8|3
1632430390000|2021-09-23 20:53:10|434.9|430.8|435.03|430.93|435.12|431.02|434.9|430.8|10
1632430400000|2021-09-23 20:53:20|434.97|430.87|434.93|430.83|434.97|430.87|434.9|430.8|5
1632430410000|2021-09-23 20:53:30|434.92|430.82|434.95|430.85|434.95|430.85|434.92|430.82|5
1632430420000|2021-09-23 20:53:40|434.92|430.82|434.67|430.57|434.92|430.82|434.67|430.57|12
1632430430000|2021-09-23 20:53:50|434.62|430.52|434.5|430.4|434.65|430.55|434.5|430.4|10
1632430440000|2021-09-23 20:54:00|434.55|430.45|434.4|430.3|434.55|430.45|434.4|430.3|4
1632430450000|2021-09-23 20:54:10|434.42|430.32|434.42|430.32|434.5|430.4|434.4|430.3|4
1632430460000|2021-09-23 20:54:20|434.4|430.3|434.4|430.3|434.45|430.35|434.35|430.25|7
1632430470000|2021-09-23 20:54:30|434.55|430.45|434.51|430.41|434.61|430.51|434.5|430.4|5
1632430480000|2021-09-23 20:54:40|434.5|430.4|434.42|430.32|434.61|430.51|434.4|430.3|10
1632430490000|2021-09-23 20:54:50|434.51|430.41|434.66|430.56|434.68|430.58|434.45|430.35|7
1632430500000|2021-09-23 20:55:00|434.71|430.61|434.6|430.5|434.71|430.61|434.55|430.45|8
1632430510000|2021-09-23 20:55:10|434.62|430.52|434.65|430.55|434.7|430.6|434.62|430.52|5
1632430520000|2021-09-23 20:55:20|434.68|430.58|434.97|430.87|434.97|430.87|434.64|430.54|14
1632430530000|2021-09-23 20:55:30|435|430.9|435.04|430.94|435.04|430.94|435|430.9|4
1632430540000|2021-09-23 20:55:40|435.12|431.02|435.13|431.03|435.13|431.03|435.1|431|5
1632430550000|2021-09-23 20:55:50|435.2|431.1|435.26|431.16|435.35|431.25|435.19|431.09|8
1632430560000|2021-09-23 20:56:00|435.18|431.08|435.4|431.3|435.42|431.32|435.18|431.08|13
1632430570000|2021-09-23 20:56:10|435.38|431.28|435.35|431.25|435.38|431.28|435.35|431.25|2
1632430580000|2021-09-23 20:56:20|435.36|431.26|435.19|431.09|435.36|431.26|435.1|431|14
1632430590000|2021-09-23 20:56:30|435.2|431.1|435.2|431.1|435.35|431.25|435.19|431.09|8
1632430600000|2021-09-23 20:56:40|435.19|431.09|435.26|431.16|435.35|431.25|435.16|431.06|9
1632430610000|2021-09-23 20:56:50|435.25|431.15|435.7|431.6|435.8|431.7|435.09|430.99|25
1632430620000|2021-09-23 20:57:00|435.69|431.59|435.7|431.6|435.75|431.65|435.6|431.5|22
1632430630000|2021-09-23 20:57:10|435.75|431.65|435.75|431.65|435.76|431.66|435.65|431.55|26
1632430640000|2021-09-23 20:57:20|435.64|431.54|435.92|431.82|435.97|431.87|435.63|431.53|17
1632430650000|2021-09-23 20:57:30|436|431.9|436.07|431.97|436.15|432.05|435.89|431.79|16
1632430660000|2021-09-23 20:57:40|436.05|431.95|435.96|431.86|436.05|431.95|435.88|431.78|25
1632430670000|2021-09-23 20:57:50|435.94|431.84|435.82|431.72|435.95|431.85|435.79|431.69|20
1632430680000|2021-09-23 20:58:00|435.87|431.77|435.96|431.86|435.96|431.86|435.82|431.72|10
1632430690000|2021-09-23 20:58:10|435.91|431.81|435.65|431.55|435.96|431.86|435.65|431.55|20
1632430700000|2021-09-23 20:58:20|435.66|431.56|435.7|431.6|435.75|431.65|435.65|431.55|5
1632430710000|2021-09-23 20:58:30|435.69|431.59|435.54|431.44|435.71|431.61|435.54|431.44|10
1632430720000|2021-09-23 20:58:40|435.53|431.43|435.51|431.41|435.57|431.47|435.5|431.4|12
1632430730000|2021-09-23 20:58:50|435.46|431.36|435.57|431.47|435.57|431.47|435.43|431.33|4
1632430740000|2021-09-23 20:59:00|435.52|431.42|435.62|431.52|435.62|431.52|435.43|431.33|5
1632430750000|2021-09-23 20:59:10|435.6|431.5|435.62|431.52|435.62|431.52|435.56|431.46|11
1632430760000|2021-09-23 20:59:20|435.6|431.5|435.53|431.43|435.6|431.5|435.52|431.42|15
1632430770000|2021-09-23 20:59:30|435.5|431.4|435.52|431.42|435.56|431.46|435.49|431.39|9
1632430780000|2021-09-23 20:59:40|435.54|431.44|435.53|431.43|435.56|431.46|435.53|431.43|4
1632430790000|2021-09-23 20:59:50|435.52|431.42|435.54|431.44|435.54|431.44|435.52|431.42|3
1632430800000|2021-09-23 21:00:00|435.53|431.43|435.53|431.43|435.56|431.46|435.47|431.37|10
1632430810000|2021-09-23 21:00:10|435.58|431.48|435.76|431.66|435.76|431.66|435.58|431.48|16
1632430820000|2021-09-23 21:00:20|435.77|431.67|435.75|431.65|435.78|431.68|435.71|431.61|17
1632430830000|2021-09-23 21:00:30|435.73|431.63|435.59|431.49|435.75|431.65|435.57|431.47|14
1632430840000|2021-09-23 21:00:40|435.58|431.48|435.75|431.65|435.75|431.65|435.57|431.47|14
1632430850000|2021-09-23 21:00:50|435.74|431.64|435.71|431.61|435.75|431.65|435.71|431.61|9
1632430860000|2021-09-23 21:01:00|435.7|431.6|435.6|431.5|435.7|431.6|435.6|431.5|9
1632430870000|2021-09-23 21:01:10|435.62|431.52|435.61|431.51|435.63|431.53|435.59|431.49|13
1632430880000|2021-09-23 21:01:20|435.62|431.52|435.61|431.51|435.62|431.52|435.61|431.51|2
1632430890000|2021-09-23 21:01:30|435.62|431.52|435.64|431.54|435.64|431.54|435.61|431.51|4
1632430900000|2021-09-23 21:01:40|435.62|431.52|435.55|431.45|435.62|431.52|435.54|431.44|9
1632430910000|2021-09-23 21:01:50|435.56|431.46|435.54|431.44|435.58|431.48|435.52|431.42|7
1632430920000|2021-09-23 21:02:00|435.53|431.43|435.41|431.31|435.53|431.43|435.4|431.3|13
1632430930000|2021-09-23 21:02:10|435.42|431.32|435.49|431.39|435.51|431.41|435.42|431.32|15
1632430940000|2021-09-23 21:02:20|435.55|431.45|435.54|431.44|435.56|431.46|435.51|431.41|7
1632430950000|2021-09-23 21:02:30|435.51|431.41|435.55|431.45|435.56|431.46|435.51|431.41|8
1632430960000|2021-09-23 21:02:40|435.54|431.44|435.52|431.42|435.57|431.47|435.51|431.41|11
1632430970000|2021-09-23 21:02:50|435.55|431.45|435.52|431.42|435.55|431.45|435.49|431.39|10
1632430980000|2021-09-23 21:03:00|435.55|431.45|435.67|431.57|435.67|431.57|435.55|431.45|13
1632430990000|2021-09-23 21:03:10|435.63|431.53|435.61|431.51|435.64|431.54|435.61|431.51|11
1632431000000|2021-09-23 21:03:20|435.59|431.49|435.53|431.43|435.65|431.55|435.51|431.41|13
1632431010000|2021-09-23 21:03:30|435.51|431.41|435.67|431.57|435.69|431.59|435.51|431.41|15
1632431020000|2021-09-23 21:03:40|435.66|431.56|435.73|431.63|435.74|431.64|435.64|431.54|8
1632431030000|2021-09-23 21:03:50|435.74|431.64|435.84|431.74|435.84|431.74|435.73|431.63|11
1632431040000|2021-09-23 21:04:00|435.82|431.72|435.77|431.67|435.82|431.72|435.77|431.67|2
1632431050000|2021-09-23 21:04:10|435.78|431.68|435.78|431.68|435.78|431.68|435.77|431.67|3
1632431060000|2021-09-23 21:04:20|435.75|431.65|435.69|431.59|435.75|431.65|435.69|431.59|7
1632431070000|2021-09-23 21:04:30|435.65|431.55|435.65|431.55|435.66|431.56|435.64|431.54|4
1632431080000|2021-09-23 21:04:40|435.64|431.54|435.66|431.56|435.66|431.56|435.64|431.54|5
1632431090000|2021-09-23 21:04:50|435.65|431.55|435.64|431.54|435.65|431.55|435.63|431.53|6
1632431100000|2021-09-23 21:05:00|435.63|431.53|435.64|431.54|435.64|431.54|435.63|431.53|2
1632431110000|2021-09-23 21:05:10|435.66|431.56|435.65|431.55|435.66|431.56|435.63|431.53|5
1632431120000|2021-09-23 21:05:20|435.67|431.57|435.55|431.45|435.67|431.57|435.54|431.44|12
1632431130000|2021-09-23 21:05:30|435.54|431.44|435.53|431.43|435.54|431.44|435.45|431.35|7
1632431140000|2021-09-23 21:05:40|435.5|431.4|435.5|431.4|435.5|431.4|435.5|431.4|1
1632431150000|2021-09-23 21:05:50|435.52|431.42|435.49|431.39|435.61|431.51|435.49|431.39|9
1632431160000|2021-09-23 21:06:00|435.5|431.4|435.53|431.43|435.62|431.52|435.45|431.35|14
1632431170000|2021-09-23 21:06:10|435.54|431.44|435.49|431.39|435.6|431.5|435.45|431.35|5
1632431180000|2021-09-23 21:06:20|435.46|431.36|435.45|431.35|435.5|431.4|435.45|431.35|6
1632431190000|2021-09-23 21:06:30|435.44|431.34|435.32|431.22|435.45|431.35|435.3|431.2|10
1632431200000|2021-09-23 21:06:40|435.31|431.21|435.3|431.2|435.45|431.35|435.3|431.2|9
1632431210000|2021-09-23 21:06:50|435.45|431.35|435.37|431.27|435.45|431.35|435.3|431.2|5
1632431220000|2021-09-23 21:07:00|435.41|431.31|435.35|431.25|435.41|431.31|435.34|431.24|4
1632431250000|2021-09-23 21:07:30|435.38|431.28|435.36|431.26|435.38|431.28|435.33|431.23|4
1632431260000|2021-09-23 21:07:40|435.37|431.27|435.41|431.31|435.53|431.43|435.22|431.12|9
1632431270000|2021-09-23 21:07:50|435.52|431.42|435.55|431.45|435.6|431.5|435.45|431.35|10
1632431280000|2021-09-23 21:08:00|435.61|431.51|435.52|431.42|435.61|431.51|435.48|431.38|9
1632431290000|2021-09-23 21:08:10|435.5|431.4|435.3|431.2|435.5|431.4|435.25|431.15|9
1632431300000|2021-09-23 21:08:20|435.35|431.25|435.26|431.16|435.35|431.25|435.2|431.1|7
1632431310000|2021-09-23 21:08:30|435.3|431.2|435.31|431.21|435.31|431.21|435.28|431.18|3
1632431320000|2021-09-23 21:08:40|435.32|431.22|435.31|431.21|435.32|431.22|435.31|431.21|2
1632431330000|2021-09-23 21:08:50|435.22|431.12|435.13|431.03|435.27|431.17|435.13|431.03|12
1632431340000|2021-09-23 21:09:00|435.11|431.01|434.86|430.76|435.11|431.01|434.77|430.67|22
1632431350000|2021-09-23 21:09:10|434.87|430.77|434.75|430.65|434.95|430.85|434.75|430.65|12
1632431360000|2021-09-23 21:09:20|434.78|430.68|434.7|430.6|434.8|430.7|434.7|430.6|7
1632431370000|2021-09-23 21:09:30|434.75|430.65|434.75|430.65|434.85|430.75|434.75|430.65|5
1632431380000|2021-09-23 21:09:40|434.7|430.6|434.55|430.45|434.72|430.62|434.51|430.41|7
1632431390000|2021-09-23 21:09:50|434.61|430.51|434.57|430.47|434.61|430.51|434.48|430.38|6
1632431400000|2021-09-23 21:10:00|434.56|430.46|434.49|430.39|434.56|430.46|434.49|430.39|3
1632431410000|2021-09-23 21:10:10|434.53|430.43|434.6|430.5|434.65|430.55|434.48|430.38|8
1632431420000|2021-09-23 21:10:20|434.54|430.44|434.49|430.39|434.6|430.5|434.49|430.39|7
1632431430000|2021-09-23 21:10:30|434.46|430.36|434.4|430.3|434.51|430.41|434.4|430.3|9
1632431440000|2021-09-23 21:10:40|434.35|430.25|434.3|430.2|434.35|430.25|434.3|430.2|6
1632431450000|2021-09-23 21:10:50|434.2|430.1|434.31|430.21|434.45|430.35|434.1|430|11
1632431460000|2021-09-23 21:11:00|434.29|430.19|434.16|430.06|434.29|430.19|434.11|430.01|6
1632431470000|2021-09-23 21:11:10|434.2|430.1|434.15|430.05|434.2|430.1|434.15|430.05|2
1632431480000|2021-09-23 21:11:20|434.2|430.1|434.15|430.05|434.2|430.1|434.15|430.05|4
1632431490000|2021-09-23 21:11:30|434.16|430.06|434.16|430.06|434.16|430.06|434.16|430.06|1
1632431500000|2021-09-23 21:11:40|434.15|430.05|434.1|430|434.33|430.23|434.1|430|11
1632431510000|2021-09-23 21:11:50|434.33|430.23|434.06|429.96|434.33|430.23|434.06|429.96|7
1632431520000|2021-09-23 21:12:00|434.17|430.07|434.15|430.05|434.3|430.2|434|429.9|9
1632431530000|2021-09-23 21:12:10|434.23|430.13|434.26|430.16|434.4|430.3|434.23|430.13|9
1632431540000|2021-09-23 21:12:20|434.28|430.18|434.3|430.2|434.47|430.37|434.27|430.17|18
1632431550000|2021-09-23 21:12:30|434.31|430.21|434.31|430.21|434.31|430.21|434.31|430.21|1
1632431560000|2021-09-23 21:12:40|434.36|430.26|434.28|430.18|434.36|430.26|434.28|430.18|12
1632431570000|2021-09-23 21:12:50|434.3|430.2|434.3|430.2|434.35|430.25|434.3|430.2|5
1632431580000|2021-09-23 21:13:00|434.24|430.14|434.34|430.24|434.34|430.24|434.22|430.12|9
1632431590000|2021-09-23 21:13:10|434.29|430.19|434.29|430.19|434.34|430.24|434.29|430.19|5
1632431600000|2021-09-23 21:13:20|434.34|430.24|434.24|430.14|434.34|430.24|434.24|430.14|3
1632431610000|2021-09-23 21:13:30|434.22|430.12|434.35|430.25|434.35|430.25|434.22|430.12|3
1632431620000|2021-09-23 21:13:40|434.34|430.24|435.19|431.09|435.19|431.09|434.34|430.24|27
1632431630000|2021-09-23 21:13:50|435.2|431.1|435|430.9|435.21|431.11|434.88|430.78|17
1632431640000|2021-09-23 21:14:00|434.79|430.69|434.92|430.82|435.09|430.99|434.79|430.69|16
1632431650000|2021-09-23 21:14:10|435.02|430.92|435.14|431.04|435.14|431.04|434.92|430.82|7
1632431660000|2021-09-23 21:14:20|435.06|430.96|434.85|430.75|435.06|430.96|434.82|430.72|24
1632431670000|2021-09-23 21:14:30|434.86|430.76|434.72|430.62|435|430.9|434.7|430.6|16
1632431680000|2021-09-23 21:14:40|434.79|430.69|434.7|430.6|434.95|430.85|434.7|430.6|12
1632431690000|2021-09-23 21:14:50|434.73|430.63|434.73|430.63|434.87|430.77|434.7|430.6|9
1632431700000|2021-09-23 21:15:00|434.72|430.62|434.82|430.72|434.82|430.72|434.72|430.62|2
1632431710000|2021-09-23 21:15:10|434.78|430.68|434.78|430.68|434.78|430.68|434.78|430.68|1
1632431720000|2021-09-23 21:15:20|434.8|430.7|434.76|430.66|434.84|430.74|434.76|430.66|5
1632431740000|2021-09-23 21:15:40|434.75|430.65|434.72|430.62|434.79|430.69|434.72|430.62|4
1632431750000|2021-09-23 21:15:50|434.83|430.73|434.83|430.73|434.83|430.73|434.82|430.72|3
1632431760000|2021-09-23 21:16:00|434.67|430.57|435.14|431.04|435.21|431.11|434.65|430.55|15
1632431770000|2021-09-23 21:16:10|435.15|431.05|435.3|431.2|435.4|431.3|435.12|431.02|12
1632431780000|2021-09-23 21:16:20|435.37|431.27|435.4|431.3|435.4|431.3|435.29|431.19|5
1632431790000|2021-09-23 21:16:30|435.38|431.28|435.4|431.3|435.4|431.3|435.3|431.2|4
1632431800000|2021-09-23 21:16:40|435.42|431.32|435.29|431.19|435.44|431.34|435.29|431.19|7
1632431810000|2021-09-23 21:16:50|435.41|431.31|435.37|431.27|435.41|431.31|435.37|431.27|2
1632431820000|2021-09-23 21:17:00|435.26|431.16|435.37|431.27|435.37|431.27|435.26|431.16|4
1632431830000|2021-09-23 21:17:10|435.38|431.28|435.46|431.36|435.46|431.36|435.38|431.28|5
1632431840000|2021-09-23 21:17:20|435.45|431.35|435.46|431.36|435.46|431.36|435.37|431.27|8
1632431850000|2021-09-23 21:17:30|435.45|431.35|435.45|431.35|435.45|431.35|435.34|431.24|7
1632431860000|2021-09-23 21:17:40|435.31|431.21|435.48|431.38|435.48|431.38|435.31|431.21|4
1632431870000|2021-09-23 21:17:50|435.47|431.37|435.47|431.37|435.48|431.38|435.46|431.36|5
1632431880000|2021-09-23 21:18:00|435.46|431.36|435.47|431.37|435.47|431.37|435.46|431.36|6
1632431890000|2021-09-23 21:18:10|435.46|431.36|435.49|431.39|435.49|431.39|435.46|431.36|6
1632431900000|2021-09-23 21:18:20|435.48|431.38|435.43|431.33|435.5|431.4|435.43|431.33|4
1632431920000|2021-09-23 21:18:40|435.4|431.3|435.37|431.27|435.41|431.31|435.33|431.23|8
1632431930000|2021-09-23 21:18:50|435.38|431.28|435.39|431.29|435.45|431.35|435.21|431.11|14
1632431940000|2021-09-23 21:19:00|435.42|431.32|435.47|431.37|435.51|431.41|435.4|431.3|10
1632431950000|2021-09-23 21:19:10|435.45|431.35|435.45|431.35|435.45|431.35|435.45|431.35|1
1632431960000|2021-09-23 21:19:20|435.46|431.36|435.31|431.21|435.5|431.4|435.29|431.19|13
1632431970000|2021-09-23 21:19:30|435.33|431.23|435.14|431.04|435.33|431.23|435.14|431.04|2
1632431980000|2021-09-23 21:19:40|435.18|431.08|435.18|431.08|435.18|431.08|435.18|431.08|1
1632431990000|2021-09-23 21:19:50|435.16|431.06|435.16|431.06|435.16|431.06|435.16|431.06|1
1632432000000|2021-09-23 21:20:00|435.06|430.96|435.27|431.17|435.32|431.22|435.06|430.96|5
1632432010000|2021-09-23 21:20:10|435.28|431.18|435.14|431.04|435.28|431.18|435.11|431.01|5
1632432020000|2021-09-23 21:20:20|435.32|431.22|435.23|431.13|435.32|431.22|435.14|431.04|7
1632432030000|2021-09-23 21:20:30|435.21|431.11|435.12|431.02|435.21|431.11|435.02|430.92|11
1632432040000|2021-09-23 21:20:40|435.17|431.07|435.12|431.02|435.17|431.07|435.11|431.01|4
1632432050000|2021-09-23 21:20:50|435.04|430.94|435.05|430.95|435.15|431.05|435.04|430.94|5
1632432060000|2021-09-23 21:21:00|435.03|430.93|435.09|430.99|435.2|431.1|435.03|430.93|7
1632432070000|2021-09-23 21:21:10|435.2|431.1|435.09|430.99|435.2|431.1|435.09|430.99|8
1632432080000|2021-09-23 21:21:20|435.1|431|435.06|430.96|435.14|431.04|434.92|430.82|9
1632432090000|2021-09-23 21:21:30|435.05|430.95|435|430.9|435.15|431.05|434.97|430.87|14
1632432100000|2021-09-23 21:21:40|435.02|430.92|435.12|431.02|435.12|431.02|435|430.9|4
1632432110000|2021-09-23 21:21:50|435.09|430.99|434.8|430.7|435.09|430.99|434.8|430.7|15
1632432120000|2021-09-23 21:22:00|434.7|430.6|434.7|430.6|434.78|430.68|434.7|430.6|3
1632432130000|2021-09-23 21:22:10|434.78|430.68|435.02|430.92|435.02|430.92|434.78|430.68|6
1632432140000|2021-09-23 21:22:20|435.01|430.91|435.01|430.91|435.01|430.91|434.88|430.78|6
1632432150000|2021-09-23 21:22:30|434.98|430.88|434.97|430.87|434.99|430.89|434.95|430.85|8
1632432160000|2021-09-23 21:22:40|435|430.9|435.03|430.93|435.05|430.95|434.83|430.73|12
1632432170000|2021-09-23 21:22:50|435.04|430.94|435.04|430.94|435.05|430.95|435.01|430.91|4
1632432180000|2021-09-23 21:23:00|435|430.9|434.9|430.8|435.07|430.97|434.79|430.69|9
1632432190000|2021-09-23 21:23:10|434.94|430.84|434.94|430.84|434.94|430.84|434.94|430.84|1
1632432200000|2021-09-23 21:23:20|434.95|430.85|434.95|430.85|434.95|430.85|434.9|430.8|3
1632432230000|2021-09-23 21:23:50|434.9|430.8|434.9|430.8|434.9|430.8|434.9|430.8|1
1632432240000|2021-09-23 21:24:00|434.89|430.79|434.88|430.78|434.95|430.85|434.88|430.78|4
1632432260000|2021-09-23 21:24:20|434.82|430.72|434.79|430.69|434.82|430.72|434.78|430.68|3
1632432270000|2021-09-23 21:24:30|434.77|430.67|434.77|430.67|434.78|430.68|434.76|430.66|5
1632432280000|2021-09-23 21:24:40|434.75|430.65|434.78|430.68|434.78|430.68|434.75|430.65|4
1632432290000|2021-09-23 21:24:50|434.77|430.67|434.86|430.76|434.86|430.76|434.6|430.5|11
1632432300000|2021-09-23 21:25:00|434.75|430.65|434.86|430.76|434.86|430.76|434.75|430.65|2
1632432310000|2021-09-23 21:25:10|434.85|430.75|434.8|430.7|434.86|430.76|434.68|430.58|10
1632432320000|2021-09-23 21:25:20|434.79|430.69|434.6|430.5|434.79|430.69|434.58|430.48|6
1632432340000|2021-09-23 21:25:40|434.54|430.44|434.69|430.59|434.69|430.59|434.54|430.44|8
1632432350000|2021-09-23 21:25:50|434.7|430.6|434.65|430.55|434.71|430.61|434.64|430.54|4
1632432360000|2021-09-23 21:26:00|434.56|430.46|434.61|430.51|434.61|430.51|434.56|430.46|2
1632432370000|2021-09-23 21:26:10|434.78|430.68|434.8|430.7|434.8|430.7|434.78|430.68|3
1632432390000|2021-09-23 21:26:30|434.69|430.59|434.8|430.7|434.8|430.7|434.57|430.47|3
1632432400000|2021-09-23 21:26:40|434.69|430.59|434.8|430.7|434.8|430.7|434.69|430.59|2
1632432410000|2021-09-23 21:26:50|434.66|430.56|434.62|430.52|434.8|430.7|434.62|430.52|6
1632432420000|2021-09-23 21:27:00|434.78|430.68|434.8|430.7|434.8|430.7|434.78|430.68|3
1632432430000|2021-09-23 21:27:10|434.74|430.64|434.6|430.5|434.78|430.68|434.6|430.5|6
1632432440000|2021-09-23 21:27:20|434.51|430.41|434.58|430.48|434.6|430.5|434.51|430.41|5
1632432450000|2021-09-23 21:27:30|434.55|430.45|434.5|430.4|434.55|430.45|434.33|430.23|12
1632432460000|2021-09-23 21:27:40|434.53|430.43|434.45|430.35|434.62|430.52|434.3|430.2|11
1632432470000|2021-09-23 21:27:50|434.44|430.34|434.44|430.34|434.44|430.34|434.44|430.34|1
1632432480000|2021-09-23 21:28:00|434.45|430.35|434.53|430.43|434.53|430.43|434.44|430.34|7
1632432490000|2021-09-23 21:28:10|434.51|430.41|434.5|430.4|434.53|430.43|434.5|430.4|3
1632432500000|2021-09-23 21:28:20|434.4|430.3|434.4|430.3|434.4|430.3|434.4|430.3|1
1632432520000|2021-09-23 21:28:40|434.5|430.4|434.49|430.39|434.51|430.41|434.49|430.39|3
1632432530000|2021-09-23 21:28:50|434.48|430.38|434.4|430.3|434.48|430.38|434.4|430.3|2
1632432540000|2021-09-23 21:29:00|434.42|430.32|434.53|430.43|434.54|430.44|434.42|430.32|4
1632432550000|2021-09-23 21:29:10|434.54|430.44|434.54|430.44|434.54|430.44|434.54|430.44|1
1632432560000|2021-09-23 21:29:20|434.55|430.45|434.52|430.42|434.56|430.46|434.52|430.42|3
1632432580000|2021-09-23 21:29:40|434.43|430.33|434.43|430.33|434.43|430.33|434.43|430.33|1
1632432600000|2021-09-23 21:30:00|434.52|430.42|434.57|430.47|434.57|430.47|434.44|430.34|6
1632432610000|2021-09-23 21:30:10|434.39|430.29|434.53|430.43|434.57|430.47|434.39|430.29|9
1632432620000|2021-09-23 21:30:20|434.58|430.48|434.58|430.48|434.58|430.48|434.46|430.36|7
1632432630000|2021-09-23 21:30:30|434.57|430.47|434.51|430.41|434.64|430.54|434.5|430.4|10
1632432640000|2021-09-23 21:30:40|434.54|430.44|434.67|430.57|434.67|430.57|434.51|430.41|7
1632432650000|2021-09-23 21:30:50|434.68|430.58|434.54|430.44|434.68|430.58|434.54|430.44|5
1632432660000|2021-09-23 21:31:00|434.62|430.52|434.54|430.44|434.62|430.52|434.54|430.44|2
1632432670000|2021-09-23 21:31:10|434.62|430.52|434.63|430.53|434.63|430.53|434.62|430.52|2
1632432680000|2021-09-23 21:31:20|434.7|430.6|434.5|430.4|434.7|430.6|434.5|430.4|5
1632432690000|2021-09-23 21:31:30|434.6|430.5|434.58|430.48|434.6|430.5|434.58|430.48|2
1632432700000|2021-09-23 21:31:40|434.75|430.65|434.6|430.5|434.75|430.65|434.6|430.5|2
1632432710000|2021-09-23 21:31:50|434.64|430.54|434.64|430.54|434.75|430.65|434.64|430.54|3
1632432720000|2021-09-23 21:32:00|434.75|430.65|434.64|430.54|434.75|430.65|434.64|430.54|4
1632432730000|2021-09-23 21:32:10|434.6|430.5|434.64|430.54|434.65|430.55|434.6|430.5|4
1632432740000|2021-09-23 21:32:20|434.75|430.65|434.64|430.54|434.75|430.65|434.6|430.5|3
1632432750000|2021-09-23 21:32:30|434.54|430.44|434.59|430.49|434.64|430.54|434.54|430.44|12
1632432760000|2021-09-23 21:32:40|434.55|430.45|434.64|430.54|434.64|430.54|434.55|430.45|4
1632432770000|2021-09-23 21:32:50|434.6|430.5|434.6|430.5|434.64|430.54|434.6|430.5|4
1632432780000|2021-09-23 21:33:00|434.55|430.45|434.54|430.44|434.61|430.51|434.5|430.4|7
1632432790000|2021-09-23 21:33:10|434.57|430.47|434.53|430.43|434.57|430.47|434.53|430.43|6
1632432810000|2021-09-23 21:33:30|434.5|430.4|434.59|430.49|434.7|430.6|434.5|430.4|6
1632432820000|2021-09-23 21:33:40|434.55|430.45|434.6|430.5|434.6|430.5|434.53|430.43|8
1632432830000|2021-09-23 21:33:50|434.59|430.49|434.57|430.47|434.6|430.5|434.55|430.45|6
1632432840000|2021-09-23 21:34:00|434.53|430.43|434.59|430.49|434.59|430.49|434.53|430.43|3
1632432850000|2021-09-23 21:34:10|434.5|430.4|434.59|430.49|434.71|430.61|434.5|430.4|6
1632432860000|2021-09-23 21:34:20|434.63|430.53|434.63|430.53|434.64|430.54|434.62|430.52|5
1632432870000|2021-09-23 21:34:30|434.62|430.52|434.58|430.48|434.71|430.61|434.58|430.48|8
1632432880000|2021-09-23 21:34:40|434.63|430.53|434.59|430.49|434.7|430.6|434.5|430.4|14
1632432890000|2021-09-23 21:34:50|434.71|430.61|434.6|430.5|434.71|430.61|434.46|430.36|15
1632432900000|2021-09-23 21:35:00|434.59|430.49|434.59|430.49|434.64|430.54|434.55|430.45|10
1632432910000|2021-09-23 21:35:10|434.6|430.5|434.55|430.45|434.64|430.54|434.54|430.44|7
1632432920000|2021-09-23 21:35:20|434.49|430.39|434.51|430.41|434.51|430.41|434.46|430.36|5
1632432930000|2021-09-23 21:35:30|434.46|430.36|434.5|430.4|434.59|430.49|434.46|430.36|12
1632432940000|2021-09-23 21:35:40|434.45|430.35|434.42|430.32|434.5|430.4|434.42|430.32|4
1632432950000|2021-09-23 21:35:50|434.43|430.33|434.4|430.3|434.43|430.33|434.36|430.26|8
1632432960000|2021-09-23 21:36:00|434.38|430.28|434.4|430.3|434.4|430.3|434.38|430.28|2
1632432970000|2021-09-23 21:36:10|434.39|430.29|434.47|430.37|434.47|430.37|434.37|430.27|5
1632432990000|2021-09-23 21:36:30|434.5|430.4|434.4|430.3|434.5|430.4|434.4|430.3|5
1632433000000|2021-09-23 21:36:40|434.41|430.31|434.5|430.4|434.5|430.4|434.36|430.26|8
1632433010000|2021-09-23 21:36:50|434.51|430.41|434.41|430.31|434.51|430.41|434.41|430.31|5
1632433020000|2021-09-23 21:37:00|434.36|430.26|434.43|430.33|434.45|430.35|434.3|430.2|16
1632433030000|2021-09-23 21:37:10|434.4|430.3|434.55|430.45|434.6|430.5|434.38|430.28|9
1632433040000|2021-09-23 21:37:20|434.57|430.47|434.5|430.4|434.58|430.48|434.5|430.4|10
1632433050000|2021-09-23 21:37:30|434.54|430.44|434.76|430.66|434.88|430.78|434.5|430.4|10
1632433060000|2021-09-23 21:37:40|434.73|430.63|434.78|430.68|434.78|430.68|434.63|430.53|5
1632433070000|2021-09-23 21:37:50|434.76|430.66|434.74|430.64|434.77|430.67|434.74|430.64|3
1632433080000|2021-09-23 21:38:00|434.73|430.63|434.75|430.65|434.75|430.65|434.73|430.63|4
1632433090000|2021-09-23 21:38:10|434.76|430.66|434.75|430.65|434.78|430.68|434.75|430.65|3
1632433100000|2021-09-23 21:38:20|434.6|430.5|434.75|430.65|434.75|430.65|434.6|430.5|3
1632433110000|2021-09-23 21:38:30|434.72|430.62|434.72|430.62|434.74|430.64|434.72|430.62|3
1632433120000|2021-09-23 21:38:40|434.74|430.64|434.72|430.62|434.74|430.64|434.72|430.62|2
1632433130000|2021-09-23 21:38:50|434.86|430.76|434.86|430.76|434.86|430.76|434.86|430.76|1
1632433140000|2021-09-23 21:39:00|434.8|430.7|434.7|430.6|434.8|430.7|434.69|430.59|5
1632433150000|2021-09-23 21:39:10|434.55|430.45|434.6|430.5|434.7|430.6|434.55|430.45|6
1632433160000|2021-09-23 21:39:20|434.55|430.45|434.65|430.55|434.7|430.6|434.5|430.4|11
1632433170000|2021-09-23 21:39:30|434.7|430.6|434.72|430.62|434.72|430.62|434.7|430.6|2
1632433180000|2021-09-23 21:39:40|434.71|430.61|434.71|430.61|434.71|430.61|434.71|430.61|1
1632433190000|2021-09-23 21:39:50|434.69|430.59|434.5|430.4|434.71|430.61|434.5|430.4|5
1632433200000|2021-09-23 21:40:00|434.53|430.43|434.58|430.48|434.6|430.5|434.5|430.4|8
1632433210000|2021-09-23 21:40:10|434.5|430.4|434.53|430.43|434.58|430.48|434.5|430.4|11
1632433220000|2021-09-23 21:40:20|434.5|430.4|434.53|430.43|434.53|430.43|434.5|430.4|2
1632433230000|2021-09-23 21:40:30|434.54|430.44|434.56|430.46|434.62|430.52|434.5|430.4|8
1632433240000|2021-09-23 21:40:40|434.53|430.43|434.5|430.4|434.55|430.45|434.5|430.4|4
1632433250000|2021-09-23 21:40:50|434.55|430.45|434.55|430.45|434.55|430.45|434.5|430.4|5
1632433260000|2021-09-23 21:41:00|434.5|430.4|434.55|430.45|434.6|430.5|434.5|430.4|6
1632433270000|2021-09-23 21:41:10|434.6|430.5|434.5|430.4|434.6|430.5|434.5|430.4|4
1632433280000|2021-09-23 21:41:20|434.55|430.45|434.55|430.45|434.6|430.5|434.55|430.45|9
1632433290000|2021-09-23 21:41:30|434.6|430.5|434.6|430.5|434.61|430.51|434.6|430.5|3
1632433300000|2021-09-23 21:41:40|434.61|430.51|434.25|430.15|434.7|430.6|434.25|430.15|14
1632433310000|2021-09-23 21:41:50|434|429.9|434.14|430.04|434.25|430.15|434|429.9|4
1632433320000|2021-09-23 21:42:00|434.2|430.1|434.14|430.04|434.2|430.1|434.14|430.04|2
1632433330000|2021-09-23 21:42:10|434.23|430.13|434.14|430.04|434.23|430.13|434.14|430.04|8
1632433340000|2021-09-23 21:42:20|434.16|430.06|434.3|430.2|434.3|430.2|434.16|430.06|4
1632433350000|2021-09-23 21:42:30|434.16|430.06|434.08|429.98|434.3|430.2|434.08|429.98|10
1632433360000|2021-09-23 21:42:40|433.98|429.88|433.98|429.88|433.98|429.88|433.98|429.88|1
1632433370000|2021-09-23 21:42:50|434.03|429.93|433.95|429.85|434.04|429.94|433.95|429.85|4
1632433380000|2021-09-23 21:43:00|434.14|430.04|434.11|430.01|434.14|430.04|434.11|430.01|2
1632433390000|2021-09-23 21:43:10|434.04|429.94|433.94|429.84|434.04|429.94|433.9|429.8|9
1632433400000|2021-09-23 21:43:20|433.9|429.8|433.75|429.65|433.95|429.85|433.75|429.65|12
1632433410000|2021-09-23 21:43:30|433.69|429.59|432.86|428.76|433.71|429.61|432.85|428.75|15
1632433420000|2021-09-23 21:43:40|432.81|428.71|432.78|428.68|432.81|428.71|432.6|428.5|16
1632433430000|2021-09-23 21:43:50|432.77|428.67|431.74|427.64|432.77|428.67|431.54|427.44|30
1632433440000|2021-09-23 21:44:00|431.98|427.88|432.88|428.78|433.02|428.92|431.98|427.88|27
1632433450000|2021-09-23 21:44:10|432.9|428.8|432.71|428.61|432.9|428.8|432.68|428.58|28
1632433460000|2021-09-23 21:44:20|432.72|428.62|432.64|428.54|432.73|428.63|432.61|428.51|12
1632433470000|2021-09-23 21:44:30|432.61|428.51|432.79|428.69|432.79|428.69|432.6|428.5|20
1632433480000|2021-09-23 21:44:40|432.75|428.65|432.59|428.49|432.79|428.69|432.56|428.46|16
1632433490000|2021-09-23 21:44:50|432.57|428.47|432.57|428.47|432.59|428.49|432.56|428.46|20
1632433500000|2021-09-23 21:45:00|432.59|428.49|433.1|429|433.12|429.02|432.5|428.4|11
1632433510000|2021-09-23 21:45:10|433.38|429.28|433.25|429.15|433.43|429.33|433.19|429.09|9
1632433520000|2021-09-23 21:45:20|433.15|429.05|433.1|429|433.27|429.17|432.97|428.87|14
1632433530000|2021-09-23 21:45:30|433.06|428.96|433.03|428.93|433.2|429.1|433.03|428.93|21
1632433540000|2021-09-23 21:45:40|433.06|428.96|433.2|429.1|433.23|429.13|432.9|428.8|17
1632433550000|2021-09-23 21:45:50|433.22|429.12|433.55|429.45|433.65|429.55|433.22|429.12|11
1632433560000|2021-09-23 21:46:00|433.59|429.49|433.6|429.5|433.79|429.69|433.5|429.4|9
1632433570000|2021-09-23 21:46:10|433.56|429.46|433.58|429.48|433.59|429.49|433.5|429.4|5
1632433580000|2021-09-23 21:46:20|433.61|429.51|433.59|429.49|433.65|429.55|433.4|429.3|16
1632433590000|2021-09-23 21:46:30|433.7|429.6|433.58|429.48|433.7|429.6|433.55|429.45|17
1632433600000|2021-09-23 21:46:40|433.55|429.45|433.54|429.44|433.56|429.46|433.54|429.44|14
1632433610000|2021-09-23 21:46:50|433.58|429.48|433.62|429.52|433.66|429.56|433.54|429.44|19
1632433620000|2021-09-23 21:47:00|433.45|429.35|433.4|429.3|433.53|429.43|433.4|429.3|15
1632433630000|2021-09-23 21:47:10|433.48|429.38|433.52|429.42|433.52|429.42|433.4|429.3|10
1632433640000|2021-09-23 21:47:20|433.48|429.38|433.51|429.41|433.52|429.42|433.4|429.3|10
1632433650000|2021-09-23 21:47:30|433.5|429.4|433.5|429.4|433.68|429.58|433.4|429.3|19
1632433660000|2021-09-23 21:47:40|433.51|429.41|433.52|429.42|433.69|429.59|433.4|429.3|14
1632433670000|2021-09-23 21:47:50|433.5|429.4|433.51|429.41|433.53|429.43|433.4|429.3|10
1632433680000|2021-09-23 21:48:00|433.52|429.42|433.48|429.38|433.53|429.43|433.4|429.3|9
1632433690000|2021-09-23 21:48:10|433.4|429.3|433.51|429.41|433.53|429.43|433.4|429.3|11
1632433700000|2021-09-23 21:48:20|433.4|429.3|433.48|429.38|433.55|429.45|433.4|429.3|7
1632433710000|2021-09-23 21:48:30|433.7|429.6|433.4|429.3|433.7|429.6|433.4|429.3|8
1632433720000|2021-09-23 21:48:40|433.49|429.39|433.47|429.37|433.53|429.43|433.4|429.3|11
1632433730000|2021-09-23 21:48:50|433.48|429.38|433.46|429.36|433.69|429.59|433.4|429.3|19
1632433740000|2021-09-23 21:49:00|433.44|429.34|433.35|429.25|433.45|429.35|433.2|429.1|14
1632433750000|2021-09-23 21:49:10|433.24|429.14|433.29|429.19|433.3|429.2|433.24|429.14|10
1632433760000|2021-09-23 21:49:20|433.26|429.16|433.33|429.23|433.36|429.26|433.2|429.1|16
1632433770000|2021-09-23 21:49:30|433.32|429.22|433.34|429.24|433.46|429.36|433.29|429.19|12
1632433780000|2021-09-23 21:49:40|433.35|429.25|433.46|429.36|433.46|429.36|433.34|429.24|8
1632433790000|2021-09-23 21:49:50|433.45|429.35|433.46|429.36|433.46|429.36|433.34|429.24|5
1632433800000|2021-09-23 21:50:00|433.43|429.33|433.25|429.15|433.45|429.35|433.25|429.15|10
1632433810000|2021-09-23 21:50:10|433.28|429.18|433.15|429.05|433.33|429.23|433.12|429.02|14
1632433820000|2021-09-23 21:50:20|433.18|429.08|433.26|429.16|433.26|429.16|433.12|429.02|12
1632433830000|2021-09-23 21:50:30|433.18|429.08|433.19|429.09|433.19|429.09|433.17|429.07|10
1632433840000|2021-09-23 21:50:40|433.17|429.07|433.24|429.14|433.26|429.16|433.17|429.07|5
1632433850000|2021-09-23 21:50:50|433.15|429.05|433.21|429.11|433.21|429.11|433.15|429.05|5
1632433860000|2021-09-23 21:51:00|433.17|429.07|433.29|429.19|433.29|429.19|433.12|429.02|16
1632433870000|2021-09-23 21:51:10|433.31|429.21|433.27|429.17|433.31|429.21|433.27|429.17|4
1632433880000|2021-09-23 21:51:20|433.28|429.18|433.33|429.23|433.39|429.29|433.28|429.18|9
1632433890000|2021-09-23 21:51:30|433.3|429.2|433.33|429.23|433.35|429.25|433.3|429.2|6
1632433900000|2021-09-23 21:51:40|433.3|429.2|433.3|429.2|433.36|429.26|433.22|429.12|8
1632433910000|2021-09-23 21:51:50|433.22|429.12|433.26|429.16|433.31|429.21|433.22|429.12|5
1632433920000|2021-09-23 21:52:00|433.24|429.14|433.85|429.75|433.85|429.75|433.24|429.14|26
1632433930000|2021-09-23 21:52:10|433.69|429.59|433.69|429.59|433.72|429.62|433.69|429.59|7
1632433940000|2021-09-23 21:52:20|433.72|429.62|433.6|429.5|433.72|429.62|433.6|429.5|6
1632433950000|2021-09-23 21:52:30|433.65|429.55|433.6|429.5|433.65|429.55|433.6|429.5|4
1632433960000|2021-09-23 21:52:40|433.7|429.6|433.6|429.5|433.7|429.6|433.6|429.5|6
1632433970000|2021-09-23 21:52:50|433.65|429.55|433.6|429.5|433.69|429.59|433.6|429.5|8
1632433980000|2021-09-23 21:53:00|433.71|429.61|433.71|429.61|433.71|429.61|433.71|429.61|1
1632433990000|2021-09-23 21:53:10|433.6|429.5|433.71|429.61|433.71|429.61|433.6|429.5|2
1632434000000|2021-09-23 21:53:20|433.6|429.5|433.6|429.5|433.71|429.61|433.6|429.5|3
1632434010000|2021-09-23 21:53:30|433.71|429.61|433.6|429.5|433.71|429.61|433.6|429.5|8
1632434020000|2021-09-23 21:53:40|433.69|429.59|433.6|429.5|433.69|429.59|433.6|429.5|2
1632434030000|2021-09-23 21:53:50|433.71|429.61|433.65|429.55|433.73|429.63|433.6|429.5|7
1632434040000|2021-09-23 21:54:00|433.64|429.54|433.64|429.54|433.64|429.54|433.48|429.38|6
1632434050000|2021-09-23 21:54:10|433.65|429.55|433.65|429.55|433.65|429.55|433.53|429.43|7
1632434060000|2021-09-23 21:54:20|433.66|429.56|433.45|429.35|433.66|429.56|433.44|429.34|15
1632434070000|2021-09-23 21:54:30|433.43|429.33|433.45|429.35|433.46|429.36|433.43|429.33|9
1632434080000|2021-09-23 21:54:40|433.43|429.33|433.52|429.42|433.52|429.42|433.43|429.33|12
1632434090000|2021-09-23 21:54:50|433.57|429.47|433.5|429.4|433.58|429.48|433.5|429.4|8
1632434100000|2021-09-23 21:55:00|433.71|429.61|433.8|429.7|433.86|429.76|433.7|429.6|15
1632434110000|2021-09-23 21:55:10|433.84|429.74|433.87|429.77|434.01|429.91|433.77|429.67|11
1632434120000|2021-09-23 21:55:20|434.01|429.91|433.97|429.87|434.01|429.91|433.97|429.87|2
1632434130000|2021-09-23 21:55:30|433.99|429.89|433.87|429.77|433.99|429.89|433.77|429.67|8
1632434140000|2021-09-23 21:55:40|433.9|429.8|433.83|429.73|433.9|429.8|433.83|429.73|10
1632434150000|2021-09-23 21:55:50|433.86|429.76|433.83|429.73|434.01|429.91|433.83|429.73|7
1632434160000|2021-09-23 21:56:00|433.85|429.75|433.79|429.69|433.85|429.75|433.74|429.64|14
1632434170000|2021-09-23 21:56:10|433.82|429.72|433.82|429.72|433.82|429.72|433.79|429.69|12
1632434180000|2021-09-23 21:56:20|433.8|429.7|434.03|429.93|434.03|429.93|433.74|429.64|13
1632434190000|2021-09-23 21:56:30|433.89|429.79|433.82|429.72|433.89|429.79|433.82|429.72|8
1632434200000|2021-09-23 21:56:40|433.84|429.74|433.77|429.67|433.88|429.78|433.77|429.67|18
1632434210000|2021-09-23 21:56:50|433.7|429.6|433.88|429.78|433.88|429.78|433.7|429.6|17
1632434220000|2021-09-23 21:57:00|433.87|429.77|433.86|429.76|433.99|429.89|433.78|429.68|20
1632434230000|2021-09-23 21:57:10|433.85|429.75|433.86|429.76|434|429.9|433.85|429.75|10
1632434240000|2021-09-23 21:57:20|433.88|429.78|433.96|429.86|433.98|429.88|433.73|429.63|17
1632434250000|2021-09-23 21:57:30|433.98|429.88|433.8|429.7|433.98|429.88|433.8|429.7|10
1632434260000|2021-09-23 21:57:40|433.81|429.71|433.81|429.71|434.02|429.92|433.8|429.7|12
1632434270000|2021-09-23 21:57:50|433.86|429.76|434.04|429.94|434.04|429.94|433.86|429.76|11
1632434280000|2021-09-23 21:58:00|433.9|429.8|433.81|429.71|434.04|429.94|433.81|429.71|16
1632434290000|2021-09-23 21:58:10|433.88|429.78|433.81|429.71|433.91|429.81|433.81|429.71|15
1632434300000|2021-09-23 21:58:20|433.83|429.73|433.92|429.82|434.04|429.94|433.81|429.71|17
1632434310000|2021-09-23 21:58:30|433.91|429.81|433.93|429.83|433.93|429.83|433.91|429.81|12
1632434320000|2021-09-23 21:58:40|433.94|429.84|433.91|429.81|433.94|429.84|433.91|429.81|15
1632434330000|2021-09-23 21:58:50|433.92|429.82|433.92|429.82|433.96|429.86|433.91|429.81|5
1632434340000|2021-09-23 21:59:00|433.95|429.85|433.95|429.85|433.95|429.85|433.92|429.82|7
1632434350000|2021-09-23 21:59:10|433.92|429.82|433.94|429.84|434.04|429.94|433.88|429.78|17
1632434360000|2021-09-23 21:59:20|433.92|429.82|434.02|429.92|434.02|429.92|433.92|429.82|3
1632434370000|2021-09-23 21:59:30|434.06|429.96|434.09|429.99|434.09|429.99|434.06|429.96|4
1632434380000|2021-09-23 21:59:40|434.06|429.96|434.09|429.99|434.1|430|434.06|429.96|4
1632434400000|2021-09-23 22:00:00|434.06|429.96|434.16|430.06|434.16|430.06|434.06|429.96|3
1632434410000|2021-09-23 22:00:10|434.2|430.1|434.23|430.13|434.23|430.13|434.06|429.96|4
1632434420000|2021-09-23 22:00:20|434.25|430.15|434.47|430.37|434.6|430.5|434.25|430.15|17
1632434430000|2021-09-23 22:00:30|434.42|430.32|434.49|430.39|434.64|430.54|434.42|430.32|11
1632434440000|2021-09-23 22:00:40|434.6|430.5|434.4|430.3|434.61|430.51|434.4|430.3|7
1632434450000|2021-09-23 22:00:50|434.5|430.4|434.5|430.4|434.6|430.5|434.4|430.3|9
1632434460000|2021-09-23 22:01:00|434.52|430.42|434.7|430.6|434.78|430.68|434.44|430.34|24
1632434470000|2021-09-23 22:01:10|434.68|430.58|434.68|430.58|434.85|430.75|434.65|430.55|12
1632434480000|2021-09-23 22:01:20|434.7|430.6|434.69|430.59|434.71|430.61|434.63|430.53|15
1632434490000|2021-09-23 22:01:30|434.71|430.61|434.8|430.7|434.89|430.79|434.71|430.61|5
1632434500000|2021-09-23 22:01:40|434.7|430.6|434.7|430.6|434.83|430.73|434.7|430.6|13
1632434510000|2021-09-23 22:01:50|434.77|430.67|434.83|430.73|434.83|430.73|434.7|430.6|9
1632434520000|2021-09-23 22:02:00|434.77|430.67|434.45|430.35|434.94|430.84|434.45|430.35|18
1632434530000|2021-09-23 22:02:10|434.5|430.4|434.5|430.4|434.55|430.45|434.5|430.4|7
1632434540000|2021-09-23 22:02:20|434.55|430.45|434.45|430.35|434.55|430.45|434.43|430.33|8
1632434550000|2021-09-23 22:02:30|434.49|430.39|434.46|430.36|434.49|430.39|434.44|430.34|4
1632434560000|2021-09-23 22:02:40|434.43|430.33|434.45|430.35|434.48|430.38|434.4|430.3|5
1632434570000|2021-09-23 22:02:50|434.43|430.33|434.44|430.34|434.46|430.36|434.43|430.33|3
1632434580000|2021-09-23 22:03:00|434.48|430.38|434.46|430.36|434.55|430.45|434.44|430.34|5
1632434590000|2021-09-23 22:03:10|434.45|430.35|434.4|430.3|434.48|430.38|434.4|430.3|4
1632434600000|2021-09-23 22:03:20|434.35|430.25|434.77|430.67|434.86|430.76|434.28|430.18|22
1632434610000|2021-09-23 22:03:30|434.79|430.69|434.67|430.57|434.79|430.69|434.66|430.56|13
1632434620000|2021-09-23 22:03:40|434.66|430.56|434.44|430.34|434.68|430.58|434.44|430.34|22
1632434630000|2021-09-23 22:03:50|434.45|430.35|434.56|430.46|434.68|430.58|434.44|430.34|16
1632434640000|2021-09-23 22:04:00|434.54|430.44|434.66|430.56|434.72|430.62|434.54|430.44|4
1632434650000|2021-09-23 22:04:10|434.7|430.6|434.58|430.48|434.71|430.61|434.56|430.46|6
1632434660000|2021-09-23 22:04:20|434.59|430.49|434.79|430.69|434.79|430.69|434.59|430.49|6
1632434670000|2021-09-23 22:04:30|434.77|430.67|434.79|430.69|434.86|430.76|434.77|430.67|12
1632434680000|2021-09-23 22:04:40|434.75|430.65|434.73|430.63|434.79|430.69|434.7|430.6|8
1632434690000|2021-09-23 22:04:50|434.75|430.65|434.73|430.63|434.75|430.65|434.73|430.63|2
1632434700000|2021-09-23 22:05:00|434.77|430.67|434.77|430.67|434.9|430.8|434.77|430.67|4
1632434710000|2021-09-23 22:05:10|434.75|430.65|434.75|430.65|434.75|430.65|434.75|430.65|1
1632434720000|2021-09-23 22:05:20|434.76|430.66|434.75|430.65|434.76|430.66|434.75|430.65|4
1632434730000|2021-09-23 22:05:30|434.76|430.66|434.76|430.66|434.76|430.66|434.75|430.65|3
1632434740000|2021-09-23 22:05:40|434.73|430.63|434.77|430.67|434.77|430.67|434.73|430.63|2
1632434750000|2021-09-23 22:05:50|434.93|430.83|434.79|430.69|434.94|430.84|434.79|430.69|9
1632434760000|2021-09-23 22:06:00|434.83|430.73|434.97|430.87|434.97|430.87|434.78|430.68|13
1632434770000|2021-09-23 22:06:10|434.85|430.75|434.98|430.88|434.98|430.88|434.85|430.75|6
1632434780000|2021-09-23 22:06:20|434.89|430.79|435.34|431.24|435.35|431.25|434.89|430.79|15
1632434790000|2021-09-23 22:06:30|435.31|431.21|435.39|431.29|435.39|431.29|435.31|431.21|15
1632434800000|2021-09-23 22:06:40|435.4|431.3|435.43|431.33|435.44|431.34|435.28|431.18|14
1632434810000|2021-09-23 22:06:50|435.53|431.43|435.6|431.5|435.6|431.5|435.35|431.25|7
1632434820000|2021-09-23 22:07:00|435.47|431.37|435.3|431.2|435.57|431.47|435.3|431.2|8
1632434830000|2021-09-23 22:07:10|435.35|431.25|435.05|430.95|435.4|431.3|435.05|430.95|9
1632434840000|2021-09-23 22:07:20|435.1|431|435.26|431.16|435.3|431.2|434.99|430.89|19
1632434850000|2021-09-23 22:07:30|435.27|431.17|435.4|431.3|435.54|431.44|435.22|431.12|9
1632434860000|2021-09-23 22:07:40|435.34|431.24|435.23|431.13|435.43|431.33|435.15|431.05|22
1632434870000|2021-09-23 22:07:50|435.1|431|435.2|431.1|435.35|431.25|435.1|431|19
1632434880000|2021-09-23 22:08:00|435.27|431.17|435.4|431.3|435.47|431.37|435.27|431.17|6
1632434890000|2021-09-23 22:08:10|435.39|431.29|435.46|431.36|435.56|431.46|435.39|431.29|10
1632434900000|2021-09-23 22:08:20|435.42|431.32|435.43|431.33|435.56|431.46|435.42|431.32|20
1632434910000|2021-09-23 22:08:30|435.42|431.32|435.56|431.46|435.59|431.49|435.42|431.32|10
1632434920000|2021-09-23 22:08:40|435.53|431.43|435.56|431.46|435.58|431.48|435.52|431.42|8
1632434930000|2021-09-23 22:08:50|435.59|431.49|435.54|431.44|435.59|431.49|435.52|431.42|6
1632434940000|2021-09-23 22:09:00|435.57|431.47|435.7|431.6|435.7|431.6|435.54|431.44|7
1632434950000|2021-09-23 22:09:10|435.6|431.5|435.6|431.5|435.65|431.55|435.6|431.5|8
1632434960000|2021-09-23 22:09:20|435.67|431.57|435.64|431.54|435.67|431.57|435.56|431.46|5
1632434970000|2021-09-23 22:09:30|435.63|431.53|435.56|431.46|435.63|431.53|435.55|431.45|3
1632434980000|2021-09-23 22:09:40|435.54|431.44|435.59|431.49|435.64|431.54|435.54|431.44|8
1632434990000|2021-09-23 22:09:50|435.8|431.7|435.7|431.6|435.82|431.72|435.7|431.6|12
1632435000000|2021-09-23 22:10:00|435.9|431.8|435.79|431.69|435.95|431.85|435.79|431.69|22
1632435010000|2021-09-23 22:10:10|435.77|431.67|435.5|431.4|435.78|431.68|435.5|431.4|21
1632435020000|2021-09-23 22:10:20|435.4|431.3|435.2|431.1|435.4|431.3|435.06|430.96|27
1632435030000|2021-09-23 22:10:30|435.25|431.15|435.25|431.15|435.35|431.25|435.23|431.13|15
1632435040000|2021-09-23 22:10:40|435.13|431.03|435.33|431.23|435.35|431.25|435.13|431.03|8
1632435050000|2021-09-23 22:10:50|435.3|431.2|435.27|431.17|435.34|431.24|435.22|431.12|9
1632435060000|2021-09-23 22:11:00|435.3|431.2|435.24|431.14|435.35|431.25|435.19|431.09|9
1632435070000|2021-09-23 22:11:10|435.26|431.16|435.12|431.02|435.38|431.28|435.12|431.02|14
1632435080000|2021-09-23 22:11:20|435.2|431.1|435.45|431.35|435.46|431.36|435.2|431.1|12
1632435090000|2021-09-23 22:11:30|435.46|431.36|435.5|431.4|435.52|431.42|435.4|431.3|9
1632435100000|2021-09-23 22:11:40|435.53|431.43|435.69|431.59|435.75|431.65|435.5|431.4|13
1632435110000|2021-09-23 22:11:50|435.67|431.57|435.75|431.65|435.75|431.65|435.67|431.57|2
1632435120000|2021-09-23 22:12:00|435.61|431.51|436|431.9|436|431.9|435.61|431.51|14
1632435130000|2021-09-23 22:12:10|436.04|431.94|436|431.9|436.17|432.07|436|431.9|18
1632435140000|2021-09-23 22:12:20|436.01|431.91|436.02|431.92|436.06|431.96|435.96|431.86|11
1632435150000|2021-09-23 22:12:30|435.88|431.78|435.94|431.84|436.09|431.99|435.82|431.72|18
1632435160000|2021-09-23 22:12:40|435.9|431.8|435.9|431.8|435.9|431.8|435.88|431.78|3
1632435170000|2021-09-23 22:12:50|435.92|431.82|435.87|431.77|435.92|431.82|435.87|431.77|12
1632435180000|2021-09-23 22:13:00|435.8|431.7|435.96|431.86|435.96|431.86|435.8|431.7|18
1632435190000|2021-09-23 22:13:10|435.95|431.85|435.94|431.84|435.96|431.86|435.79|431.69|20
1632435200000|2021-09-23 22:13:20|435.93|431.83|435.9|431.8|435.96|431.86|435.88|431.78|12
1632435210000|2021-09-23 22:13:30|435.88|431.78|435.99|431.89|435.99|431.89|435.86|431.76|13
1632435220000|2021-09-23 22:13:40|435.94|431.84|435.99|431.89|436.15|432.05|435.9|431.8|14
1632435230000|2021-09-23 22:13:50|435.95|431.85|435.94|431.84|436.03|431.93|435.94|431.84|9
1632435240000|2021-09-23 22:14:00|435.99|431.89|436.15|432.05|436.15|432.05|435.94|431.84|6
1632435250000|2021-09-23 22:14:10|436.02|431.92|436.06|431.96|436.14|432.04|435.95|431.85|9
1632435260000|2021-09-23 22:14:20|436.07|431.97|436.09|431.99|436.09|431.99|436.05|431.95|8
1632435270000|2021-09-23 22:14:30|435.99|431.89|436.08|431.98|436.22|432.12|435.99|431.89|14
1632435280000|2021-09-23 22:14:40|436.11|432.01|436.1|432|436.12|432.02|436|431.9|6
1632435290000|2021-09-23 22:14:50|436.25|432.15|436.09|431.99|436.25|432.15|436.02|431.92|5
1632435300000|2021-09-23 22:15:00|436.1|432|436.17|432.07|436.19|432.09|436.07|431.97|10
1632435310000|2021-09-23 22:15:10|436.1|432|436.15|432.05|436.15|432.05|435.99|431.89|3
1632435320000|2021-09-23 22:15:20|435.94|431.84|436.27|432.17|436.31|432.21|435.94|431.84|13
1632435330000|2021-09-23 22:15:30|436.22|432.12|436.3|432.2|436.33|432.23|436.22|432.12|8
1632435340000|2021-09-23 22:15:40|436.27|432.17|436.38|432.28|436.38|432.28|436.27|432.17|5
1632435350000|2021-09-23 22:15:50|436.3|432.2|436.3|432.2|436.35|432.25|436.3|432.2|3
1632435360000|2021-09-23 22:16:00|436.38|432.28|436.38|432.28|436.38|432.28|436.35|432.25|3
1632435370000|2021-09-23 22:16:10|436.37|432.27|436.34|432.24|436.38|432.28|436.34|432.24|6
1632435400000|2021-09-23 22:16:40|436.38|432.28|436.48|432.38|436.48|432.38|436.37|432.27|4
1632435420000|2021-09-23 22:17:00|436.5|432.4|436.5|432.4|436.5|432.4|436.5|432.4|1
1632435430000|2021-09-23 22:17:10|436.46|432.36|436.38|432.28|436.46|432.36|436.38|432.28|2
1632435440000|2021-09-23 22:17:20|436.36|432.26|436.36|432.26|436.48|432.38|436.36|432.26|9
1632435450000|2021-09-23 22:17:30|436.38|432.28|436.38|432.28|436.38|432.28|436.38|432.28|1
1632435470000|2021-09-23 22:17:50|436.48|432.38|436.48|432.38|436.48|432.38|436.48|432.38|1
1632435480000|2021-09-23 22:18:00|436.45|432.35|436.38|432.28|436.45|432.35|436.32|432.22|5
1632435490000|2021-09-23 22:18:10|436.44|432.34|436.5|432.4|436.5|432.4|436.38|432.28|6
1632435500000|2021-09-23 22:18:20|436.49|432.39|436.15|432.05|436.49|432.39|436.15|432.05|7
1632435510000|2021-09-23 22:18:30|436.1|432|436.02|431.92|436.16|432.06|435.81|431.71|26
1632435520000|2021-09-23 22:18:40|436|431.9|435.97|431.87|436.08|431.98|435.92|431.82|19
1632435530000|2021-09-23 22:18:50|435.93|431.83|435.99|431.89|436.1|432|435.86|431.76|17
1632435540000|2021-09-23 22:19:00|435.95|431.85|436|431.9|436.1|432|435.93|431.83|13
1632435550000|2021-09-23 22:19:10|435.88|431.78|436.08|431.98|436.1|432|435.8|431.7|13
1632435560000|2021-09-23 22:19:20|436.05|431.95|436.05|431.95|436.05|431.95|436.05|431.95|1
1632435570000|2021-09-23 22:19:30|435.85|431.75|435.57|431.47|435.85|431.75|435.5|431.4|17
1632435580000|2021-09-23 22:19:40|435.59|431.49|435.05|430.95|435.63|431.53|435.03|430.93|23
1632435590000|2021-09-23 22:19:50|435.04|430.94|435.2|431.1|435.2|431.1|434.83|430.73|26
1632435600000|2021-09-23 22:20:00|435.18|431.08|434.97|430.87|435.18|431.08|434.86|430.76|22
1632435610000|2021-09-23 22:20:10|434.94|430.84|434.55|430.45|434.95|430.85|434.34|430.24|20
1632435620000|2021-09-23 22:20:20|434.48|430.38|434.3|430.2|434.48|430.38|434.3|430.2|8
1632435630000|2021-09-23 22:20:30|434.38|430.28|434.6|430.5|434.69|430.59|434.34|430.24|16
1632435640000|2021-09-23 22:20:40|434.62|430.52|434.35|430.25|434.88|430.78|434.31|430.21|25
1632435650000|2021-09-23 22:20:50|434.22|430.12|434.06|429.96|434.35|430.25|433.95|429.85|24
1632435660000|2021-09-23 22:21:00|434|429.9|434.32|430.22|434.37|430.27|434|429.9|21
1632435670000|2021-09-23 22:21:10|434.37|430.27|434.24|430.14|434.37|430.27|434.24|430.14|21
1632435680000|2021-09-23 22:21:20|434.23|430.13|434.25|430.15|434.34|430.24|434.14|430.04|23
1632435690000|2021-09-23 22:21:30|434.06|429.96|434.25|430.15|434.25|430.15|434.06|429.96|9
1632435700000|2021-09-23 22:21:40|434.15|430.05|433.55|429.45|434.15|430.05|433.36|429.26|23
1632435710000|2021-09-23 22:21:50|433.38|429.28|433.33|429.23|433.77|429.67|433.33|429.23|23
1632435720000|2021-09-23 22:22:00|433.36|429.26|433.42|429.32|433.49|429.39|433.2|429.1|21
1632435730000|2021-09-23 22:22:10|433.44|429.34|433.65|429.55|433.74|429.64|433.35|429.25|25
1632435740000|2021-09-23 22:22:20|433.66|429.56|433.67|429.57|433.73|429.63|433.53|429.43|30
1632435750000|2021-09-23 22:22:30|433.66|429.56|433.46|429.36|433.68|429.58|433.42|429.32|23
1632435760000|2021-09-23 22:22:40|433.39|429.29|433.37|429.27|433.52|429.42|433.37|429.27|29
1632435770000|2021-09-23 22:22:50|433.4|429.3|433.38|429.28|433.5|429.4|433.34|429.24|22
1632435780000|2021-09-23 22:23:00|433.46|429.36|433.47|429.37|433.6|429.5|433.36|429.26|27
1632435790000|2021-09-23 22:23:10|433.44|429.34|433.7|429.6|433.9|429.8|433.44|429.34|17
1632435800000|2021-09-23 22:23:20|433.71|429.61|433.69|429.59|433.88|429.78|433.69|429.59|14
1632435810000|2021-09-23 22:23:30|433.84|429.74|433.9|429.8|434.08|429.98|433.6|429.5|18
1632435820000|2021-09-23 22:23:40|433.93|429.83|434.06|429.96|434.27|430.17|433.9|429.8|17
1632435830000|2021-09-23 22:23:50|434.1|430|434.45|430.35|434.46|430.36|434.09|429.99|19
1632435840000|2021-09-23 22:24:00|434.49|430.39|434.21|430.11|434.49|430.39|434.19|430.09|21
1632435850000|2021-09-23 22:24:10|434.25|430.15|434.11|430.01|434.25|430.15|433.81|429.71|24
1632435860000|2021-09-23 22:24:20|434.1|430|434.27|430.17|434.36|430.26|434.1|430|19
1632435870000|2021-09-23 22:24:30|434.26|430.16|434.16|430.06|434.27|430.17|434.02|429.92|10
1632435880000|2021-09-23 22:24:40|434.15|430.05|434.38|430.28|434.6|430.5|434.1|430|14
1632435890000|2021-09-23 22:24:50|434.3|430.2|434.4|430.3|434.48|430.38|434.3|430.2|7
1632435900000|2021-09-23 22:25:00|434.51|430.41|434.73|430.63|434.73|430.63|434.44|430.34|12
1632435910000|2021-09-23 22:25:10|434.75|430.65|434.65|430.55|434.78|430.68|434.64|430.54|5
1632435920000|2021-09-23 22:25:20|434.68|430.58|434.7|430.6|434.84|430.74|434.65|430.55|9
1632435930000|2021-09-23 22:25:30|434.74|430.64|434.95|430.85|435|430.9|434.74|430.64|7
1632435940000|2021-09-23 22:25:40|434.89|430.79|435.09|430.99|435.09|430.99|434.81|430.71|7
1632435950000|2021-09-23 22:25:50|435.04|430.94|435.05|430.95|435.06|430.96|435.04|430.94|3
1632435960000|2021-09-23 22:26:00|435.1|431|434.95|430.85|435.1|431|434.88|430.78|16
1632435970000|2021-09-23 22:26:10|434.77|430.67|434.84|430.74|434.84|430.74|434.77|430.67|3
1632435980000|2021-09-23 22:26:20|434.89|430.79|434.93|430.83|435|430.9|434.89|430.79|4
1632435990000|2021-09-23 22:26:30|434.99|430.89|434.86|430.76|435.01|430.91|434.85|430.75|8
1632436000000|2021-09-23 22:26:40|434.85|430.75|435.26|431.16|435.26|431.16|434.82|430.72|16
1632436010000|2021-09-23 22:26:50|435.27|431.17|435.69|431.59|435.69|431.59|435.27|431.17|22
1632436020000|2021-09-23 22:27:00|435.66|431.56|435.63|431.53|435.77|431.67|435.63|431.53|11
1632436030000|2021-09-23 22:27:10|435.6|431.5|435.75|431.65|435.75|431.65|435.53|431.43|12
1632436040000|2021-09-23 22:27:20|435.7|431.6|435.86|431.76|435.86|431.76|435.7|431.6|14
1632436050000|2021-09-23 22:27:30|435.8|431.7|435.84|431.74|435.95|431.85|435.78|431.68|13
1632436060000|2021-09-23 22:27:40|435.85|431.75|435.8|431.7|435.85|431.75|435.8|431.7|10
1632436070000|2021-09-23 22:27:50|435.85|431.75|435.9|431.8|436|431.9|435.82|431.72|16
1632436080000|2021-09-23 22:28:00|435.96|431.86|435.95|431.85|436.14|432.04|435.95|431.85|7
1632436090000|2021-09-23 22:28:10|435.8|431.7|435.85|431.75|435.85|431.75|435.8|431.7|8
1632436110000|2021-09-23 22:28:30|435.8|431.7|435.68|431.58|435.9|431.8|435.68|431.58|12
1632436120000|2021-09-23 22:28:40|435.7|431.6|435.01|430.91|435.7|431.6|435.01|430.91|26
1632436130000|2021-09-23 22:28:50|435.06|430.96|435.09|430.99|435.23|431.13|435.06|430.96|28
1632436140000|2021-09-23 22:29:00|435.11|431.01|434.93|430.83|435.13|431.03|434.86|430.76|16
1632436150000|2021-09-23 22:29:10|434.94|430.84|435.08|430.98|435.13|431.03|434.86|430.76|16
1632436160000|2021-09-23 22:29:20|435.13|431.03|435|430.9|435.13|431.03|434.97|430.87|21
1632436170000|2021-09-23 22:29:30|435.03|430.93|434.95|430.85|435.03|430.93|434.94|430.84|10
1632436180000|2021-09-23 22:29:40|434.97|430.87|434.86|430.76|434.97|430.87|434.83|430.73|16
1632436190000|2021-09-23 22:29:50|434.87|430.77|434.81|430.71|434.87|430.77|434.73|430.63|20
1632436200000|2021-09-23 22:30:00|434.83|430.73|434.97|430.87|435.06|430.96|434.7|430.6|13
1632436210000|2021-09-23 22:30:10|434.9|430.8|434.9|430.8|434.99|430.89|434.9|430.8|11
1632436220000|2021-09-23 22:30:20|435.05|430.95|435.15|431.05|435.15|431.05|434.95|430.85|15
1632436230000|2021-09-23 22:30:30|435.18|431.08|435.07|430.97|435.28|431.18|435|430.9|11
1632436240000|2021-09-23 22:30:40|435.03|430.93|435|430.9|435.2|431.1|434.95|430.85|18
1632436250000|2021-09-23 22:30:50|435.02|430.92|435.06|430.96|435.06|430.96|434.96|430.86|7
1632436260000|2021-09-23 22:31:00|434.8|430.7|434.8|430.7|434.97|430.87|434.8|430.7|10
1632436270000|2021-09-23 22:31:10|434.91|430.81|434.93|430.83|434.95|430.85|434.8|430.7|6
1632436280000|2021-09-23 22:31:20|434.94|430.84|434.15|430.05|434.94|430.84|434.15|430.05|27
1632436290000|2021-09-23 22:31:30|434.25|430.15|434.07|429.97|434.29|430.19|434.06|429.96|25
1632436300000|2021-09-23 22:31:40|434.15|430.05|433.84|429.74|434.17|430.07|433.65|429.55|19
1632436310000|2021-09-23 22:31:50|433.75|429.65|433.8|429.7|433.96|429.86|433.62|429.52|23
1632436320000|2021-09-23 22:32:00|433.81|429.71|433.8|429.7|433.82|429.72|433.77|429.67|5
1632436330000|2021-09-23 22:32:10|433.75|429.65|433.6|429.5|433.86|429.76|433.6|429.5|15
1632436340000|2021-09-23 22:32:20|433.69|429.59|433.97|429.87|434.12|430.02|433.65|429.55|24
1632436350000|2021-09-23 22:32:30|434.02|429.92|433.88|429.78|434.34|430.24|433.85|429.75|25
1632436360000|2021-09-23 22:32:40|433.91|429.81|433.75|429.65|434.02|429.92|433.75|429.65|23
1632436370000|2021-09-23 22:32:50|433.85|429.75|433.63|429.53|433.85|429.75|433.57|429.47|24
1632436380000|2021-09-23 22:33:00|433.55|429.45|433.62|429.52|433.63|429.53|433.52|429.42|15
1632436390000|2021-09-23 22:33:10|433.59|429.49|433.59|429.49|433.61|429.51|433.59|429.49|7
1632436400000|2021-09-23 22:33:20|433.61|429.51|434.05|429.95|434.05|429.95|433.54|429.44|24
1632436410000|2021-09-23 22:33:30|434.12|430.02|434.17|430.07|434.27|430.17|434.1|430|14
1632436420000|2021-09-23 22:33:40|434.09|429.99|433.98|429.88|434.12|430.02|433.95|429.85|18
1632436430000|2021-09-23 22:33:50|434.01|429.91|433.88|429.78|434.08|429.98|433.8|429.7|18
1632436440000|2021-09-23 22:34:00|433.87|429.77|434.1|430|434.17|430.07|433.83|429.73|15
1632436450000|2021-09-23 22:34:10|434.07|429.97|434|429.9|434.07|429.97|433.86|429.76|23
1632436460000|2021-09-23 22:34:20|434.01|429.91|433.9|429.8|434.01|429.91|433.85|429.75|15
1632436470000|2021-09-23 22:34:30|433.95|429.85|433.86|429.76|433.98|429.88|433.8|429.7|17
1632436480000|2021-09-23 22:34:40|433.78|429.68|433.71|429.61|433.85|429.75|433.65|429.55|9
1632436490000|2021-09-23 22:34:50|433.73|429.63|433.93|429.83|433.93|429.83|433.71|429.61|8
1632436500000|2021-09-23 22:35:00|434.02|429.92|433.85|429.75|434.14|430.04|433.8|429.7|20
1632436510000|2021-09-23 22:35:10|433.8|429.7|434|429.9|434.04|429.94|433.8|429.7|17
1632436520000|2021-09-23 22:35:20|434.03|429.93|434.06|429.96|434.06|429.96|434|429.9|5
1632436530000|2021-09-23 22:35:30|434.04|429.94|434|429.9|434.1|430|433.9|429.8|18
1632436540000|2021-09-23 22:35:40|434.02|429.92|434.21|430.11|434.21|430.11|434|429.9|9
1632436550000|2021-09-23 22:35:50|434.2|430.1|434.26|430.16|434.26|430.16|434|429.9|18
1632436560000|2021-09-23 22:36:00|434.27|430.17|434.32|430.22|434.35|430.25|434.27|430.17|4
1632436570000|2021-09-23 22:36:10|434.34|430.24|434.67|430.57|434.7|430.6|434.34|430.24|17
1632436580000|2021-09-23 22:36:20|434.69|430.59|434.56|430.46|434.75|430.65|434.5|430.4|12
1632436590000|2021-09-23 22:36:30|434.55|430.45|434.7|430.6|434.75|430.65|434.5|430.4|14
1632436600000|2021-09-23 22:36:40|434.74|430.64|434.93|430.83|435.06|430.96|434.6|430.5|18
1632436610000|2021-09-23 22:36:50|434.89|430.79|435.26|431.16|435.26|431.16|434.8|430.7|22
1632436620000|2021-09-23 22:37:00|435.28|431.18|435.14|431.04|435.28|431.18|435.03|430.93|16
1632436630000|2021-09-23 22:37:10|435.15|431.05|435.36|431.26|435.45|431.35|435|430.9|27
1632436640000|2021-09-23 22:37:20|435.37|431.27|435.63|431.53|435.8|431.7|435.28|431.18|26
1632436650000|2021-09-23 22:37:30|435.65|431.55|435.65|431.55|435.8|431.7|435.57|431.47|18
1632436660000|2021-09-23 22:37:40|435.72|431.62|435.87|431.77|435.87|431.77|435.6|431.5|15
1632436670000|2021-09-23 22:37:50|435.77|431.67|435.9|431.8|436|431.9|435.72|431.62|29
1632436680000|2021-09-23 22:38:00|435.92|431.82|436.2|432.1|436.4|432.3|435.88|431.78|25
1632436690000|2021-09-23 22:38:10|436.23|432.13|436.42|432.32|436.5|432.4|436.23|432.13|22
1632436700000|2021-09-23 22:38:20|436.44|432.34|436.43|432.33|436.48|432.38|436.31|432.21|14
1632436710000|2021-09-23 22:38:30|436.48|432.38|436.3|432.2|436.48|432.38|436.27|432.17|16
1632436720000|2021-09-23 22:38:40|436.32|432.22|436.38|432.28|436.51|432.41|436.31|432.21|20
1632436730000|2021-09-23 22:38:50|436.37|432.27|436.45|432.35|436.57|432.47|436.27|432.17|20
1632436740000|2021-09-23 22:39:00|436.43|432.33|436.52|432.42|436.52|432.42|436.39|432.29|23
1632436750000|2021-09-23 22:39:10|436.5|432.4|436.47|432.37|436.5|432.4|436.42|432.32|14
1632436760000|2021-09-23 22:39:20|436.48|432.38|436.45|432.35|436.59|432.49|436.43|432.33|10
1632436770000|2021-09-23 22:39:30|436.59|432.49|436.42|432.32|436.59|432.49|436.42|432.32|10
1632436780000|2021-09-23 22:39:40|436.45|432.35|436.62|432.52|436.78|432.68|436.42|432.32|15
1632436790000|2021-09-23 22:39:50|436.82|432.72|436.83|432.73|436.89|432.79|436.81|432.71|6
1632436800000|2021-09-23 22:40:00|436.81|432.71|436.58|432.48|436.85|432.75|436.58|432.48|16
1632436810000|2021-09-23 22:40:10|436.67|432.57|436.58|432.48|436.7|432.6|436.52|432.42|20
1632436820000|2021-09-23 22:40:20|436.59|432.49|436.65|432.55|436.78|432.68|436.54|432.44|22
1632436830000|2021-09-23 22:40:30|436.66|432.56|436.97|432.87|437.01|432.91|436.59|432.49|18
1632436840000|2021-09-23 22:40:40|436.91|432.81|436.9|432.8|436.92|432.82|436.88|432.78|6
1632436850000|2021-09-23 22:40:50|436.97|432.87|436.89|432.79|437.06|432.96|436.89|432.79|23
1632436860000|2021-09-23 22:41:00|436.87|432.77|436.55|432.45|436.96|432.86|436.48|432.38|19
1632436870000|2021-09-23 22:41:10|436.6|432.5|436.52|432.42|436.75|432.65|436.5|432.4|13
1632436880000|2021-09-23 22:41:20|436.57|432.47|436.55|432.45|436.65|432.55|436.45|432.35|9
1632436890000|2021-09-23 22:41:30|436.54|432.44|436.26|432.16|436.61|432.51|436.21|432.11|21
1632436900000|2021-09-23 22:41:40|436.31|432.21|436.45|432.35|436.48|432.38|436.14|432.04|19
1632436910000|2021-09-23 22:41:50|436.48|432.38|436.32|432.22|436.48|432.38|436.3|432.2|15
1632436920000|2021-09-23 22:42:00|436.35|432.25|436.56|432.46|436.62|432.52|436.23|432.13|23
1632436930000|2021-09-23 22:42:10|436.51|432.41|436.46|432.36|436.51|432.41|436.27|432.17|22
1632436940000|2021-09-23 22:42:20|436.35|432.25|436.47|432.37|436.53|432.43|436.27|432.17|12
1632436950000|2021-09-23 22:42:30|436.34|432.24|436.35|432.25|436.44|432.34|436.3|432.2|13
1632436960000|2021-09-23 22:42:40|436.3|432.2|436.38|432.28|436.39|432.29|436.3|432.2|13
1632436970000|2021-09-23 22:42:50|436.55|432.45|436.36|432.26|436.55|432.45|436.25|432.15|20
1632436980000|2021-09-23 22:43:00|436.37|432.27|436.19|432.09|436.37|432.27|436.19|432.09|12
1632436990000|2021-09-23 22:43:10|436.2|432.1|436.19|432.09|436.26|432.16|436.17|432.07|7
1632437000000|2021-09-23 22:43:20|436.18|432.08|436.21|432.11|436.34|432.24|436.16|432.06|17
1632437010000|2021-09-23 22:43:30|436.19|432.09|436|431.9|436.3|432.2|436|431.9|11
1632437020000|2021-09-23 22:43:40|436.1|432|436.07|431.97|436.16|432.06|436|431.9|11
1632437030000|2021-09-23 22:43:50|436.16|432.06|436.09|431.99|436.16|432.06|436.06|431.96|3
1632437040000|2021-09-23 22:44:00|436.06|431.96|435.9|431.8|436.16|432.06|435.9|431.8|15
1632437050000|2021-09-23 22:44:10|435.94|431.84|435.91|431.81|435.94|431.84|435.9|431.8|5
1632437060000|2021-09-23 22:44:20|435.95|431.85|436.02|431.92|436.15|432.05|435.9|431.8|15
1632437070000|2021-09-23 22:44:30|435.95|431.85|436.16|432.06|436.3|432.2|435.95|431.85|23
1632437080000|2021-09-23 22:44:40|436.14|432.04|436.16|432.06|436.17|432.07|436.12|432.02|12
1632437090000|2021-09-23 22:44:50|436.26|432.16|435.9|431.8|436.26|432.16|435.9|431.8|28
1632437100000|2021-09-23 22:45:00|435.89|431.79|435.87|431.77|435.89|431.79|435.8|431.7|11
1632437110000|2021-09-23 22:45:10|435.89|431.79|435.8|431.7|435.91|431.81|435.8|431.7|13
1632437120000|2021-09-23 22:45:20|435.85|431.75|435.75|431.65|435.85|431.75|435.75|431.65|9
1632437130000|2021-09-23 22:45:30|435.7|431.6|435.46|431.36|435.7|431.6|435.46|431.36|17
1632437140000|2021-09-23 22:45:40|435.53|431.43|435.67|431.57|435.86|431.76|435.53|431.43|8
1632437150000|2021-09-23 22:45:50|435.66|431.56|435.69|431.59|435.85|431.75|435.63|431.53|14
1632437160000|2021-09-23 22:46:00|435.68|431.58|435.86|431.76|435.88|431.78|435.63|431.53|11
1632437170000|2021-09-23 22:46:10|435.7|431.6|435.69|431.59|435.86|431.76|435.63|431.53|19
1632437180000|2021-09-23 22:46:20|435.64|431.54|435.65|431.55|435.86|431.76|435.63|431.53|20
1632437190000|2021-09-23 22:46:30|435.73|431.63|435.66|431.56|435.86|431.76|435.63|431.53|19
1632437200000|2021-09-23 22:46:40|435.65|431.55|435.55|431.45|435.65|431.55|435.47|431.37|17
1632437210000|2021-09-23 22:46:50|435.59|431.49|435.58|431.48|435.7|431.6|435.53|431.43|17
1632437220000|2021-09-23 22:47:00|435.5|431.4|435.55|431.45|435.7|431.6|435.5|431.4|12
1632437230000|2021-09-23 22:47:10|435.5|431.4|435.6|431.5|435.65|431.55|435.5|431.4|21
1632437240000|2021-09-23 22:47:20|435.55|431.45|435.58|431.48|435.58|431.48|435.52|431.42|9
1632437250000|2021-09-23 22:47:30|435.53|431.43|435.59|431.49|435.59|431.49|435.5|431.4|5
1632437260000|2021-09-23 22:47:40|435.57|431.47|435.58|431.48|435.65|431.55|435.56|431.46|15
1632437270000|2021-09-23 22:47:50|435.63|431.53|435.47|431.37|435.7|431.6|435.47|431.37|21
1632437280000|2021-09-23 22:48:00|435.48|431.38|435.47|431.37|435.55|431.45|435.47|431.37|5
1632437290000|2021-09-23 22:48:10|435.55|431.45|435.55|431.45|435.55|431.45|435.55|431.45|1
1632437300000|2021-09-23 22:48:20|435.47|431.37|435.47|431.37|435.55|431.45|435.45|431.35|7
1632437310000|2021-09-23 22:48:30|435.52|431.42|435.52|431.42|435.55|431.45|435.51|431.41|7
1632437320000|2021-09-23 22:48:40|435.51|431.41|435.52|431.42|435.6|431.5|435.51|431.41|4
1632437330000|2021-09-23 22:48:50|435.55|431.45|436.1|432|436.13|432.03|435.5|431.4|16
1632437340000|2021-09-23 22:49:00|436.2|432.1|436.28|432.18|436.39|432.29|436.2|432.1|17
1632437350000|2021-09-23 22:49:10|436.23|432.13|436.37|432.27|436.51|432.41|436.2|432.1|22
1632437360000|2021-09-23 22:49:20|436.35|432.25|436.41|432.31|436.5|432.4|436.34|432.24|18
1632437370000|2021-09-23 22:49:30|436.38|432.28|436.35|432.25|436.41|432.31|436.25|432.15|9
1632437380000|2021-09-23 22:49:40|436.34|432.24|436.18|432.08|436.34|432.24|436.11|432.01|18
1632437390000|2021-09-23 22:49:50|436.19|432.09|436.16|432.06|436.45|432.35|436.12|432.02|19
1632437400000|2021-09-23 22:50:00|436.18|432.08|436.27|432.17|436.44|432.34|436.16|432.06|14
1632437410000|2021-09-23 22:50:10|436.25|432.15|436.3|432.2|436.44|432.34|436.25|432.15|11
1632437420000|2021-09-23 22:50:20|436.4|432.3|436.2|432.1|436.4|432.3|436.2|432.1|10
1632437430000|2021-09-23 22:50:30|436.25|432.15|436.25|432.15|436.3|432.2|436.07|431.97|6
1632437440000|2021-09-23 22:50:40|436.15|432.05|436.2|432.1|436.2|432.1|436.09|431.99|4
1632437450000|2021-09-23 22:50:50|436.07|431.97|436.25|432.15|436.34|432.24|436.07|431.97|13
1632437460000|2021-09-23 22:51:00|436.27|432.17|436.4|432.3|436.45|432.35|436.27|432.17|12
1632437470000|2021-09-23 22:51:10|436.44|432.34|436.55|432.45|436.55|432.45|436.4|432.3|10
1632437480000|2021-09-23 22:51:20|436.59|432.49|436.71|432.61|436.75|432.65|436.55|432.45|15
1632437490000|2021-09-23 22:51:30|436.7|432.6|436.65|432.55|436.8|432.7|436.6|432.5|17
1632437500000|2021-09-23 22:51:40|436.63|432.53|436.84|432.74|436.84|432.74|436.6|432.5|13
1632437510000|2021-09-23 22:51:50|436.78|432.68|436.9|432.8|437.05|432.95|436.78|432.68|20
1632437520000|2021-09-23 22:52:00|436.95|432.85|437.1|433|437.26|433.16|436.95|432.85|29
1632437530000|2021-09-23 22:52:10|437.05|432.95|437.22|433.12|437.22|433.12|436.9|432.8|27
1632437540000|2021-09-23 22:52:20|437.23|433.13|436.9|432.8|437.35|433.25|436.9|432.8|24
1632437550000|2021-09-23 22:52:30|437.05|432.95|437.32|433.22|437.35|433.25|436.87|432.77|21
1632437560000|2021-09-23 22:52:40|437.3|433.2|437.29|433.19|437.34|433.24|437.2|433.1|19
1632437570000|2021-09-23 22:52:50|437.4|433.3|437.38|433.28|437.5|433.4|437.2|433.1|12
1632437580000|2021-09-23 22:53:00|437.35|433.25|437.32|433.22|437.39|433.29|437.19|433.09|26
1632437590000|2021-09-23 22:53:10|437.37|433.27|437.3|433.2|437.44|433.34|437.3|433.2|6
1632437600000|2021-09-23 22:53:20|437.35|433.25|437.56|433.46|437.64|433.54|437.3|433.2|17
1632437610000|2021-09-23 22:53:30|437.64|433.54|437.6|433.5|437.64|433.54|437.54|433.44|16
1632437620000|2021-09-23 22:53:40|437.5|433.4|437.6|433.5|437.6|433.5|437.49|433.39|11
1632437630000|2021-09-23 22:53:50|437.55|433.45|437.2|433.1|437.55|433.45|437.1|433|23
1632437640000|2021-09-23 22:54:00|437.45|433.35|437.49|433.39|437.5|433.4|437.2|433.1|14
1632437650000|2021-09-23 22:54:10|437.47|433.37|437.48|433.38|437.5|433.4|437.42|433.32|12
1632437660000|2021-09-23 22:54:20|437.42|433.32|437.64|433.54|437.64|433.54|437.3|433.2|15
1632437670000|2021-09-23 22:54:30|437.57|433.47|437.92|433.82|437.92|433.82|437.57|433.47|15
1632437680000|2021-09-23 22:54:40|437.94|433.84|438.1|434|438.1|434|437.9|433.8|15
1632437690000|2021-09-23 22:54:50|438.05|433.95|438.05|433.95|438.11|434.01|437.98|433.88|13
1632437700000|2021-09-23 22:55:00|438.1|434|438.35|434.25|438.5|434.4|438.05|433.95|19
1632437710000|2021-09-23 22:55:10|438.26|434.16|438.25|434.15|438.4|434.3|438.12|434.02|23
1632437720000|2021-09-23 22:55:20|438.3|434.2|438.17|434.07|438.34|434.24|438.16|434.06|18
1632437730000|2021-09-23 22:55:30|438.15|434.05|438.25|434.15|438.26|434.16|438.12|434.02|22
1632437740000|2021-09-23 22:55:40|438.21|434.11|438.39|434.29|438.42|434.32|438.12|434.02|21
1632437750000|2021-09-23 22:55:50|438.41|434.31|438.15|434.05|438.41|434.31|438.15|434.05|12
1632437760000|2021-09-23 22:56:00|438.05|433.95|438|433.9|438.3|434.2|437.87|433.77|24
1632437770000|2021-09-23 22:56:10|438.08|433.98|438.15|434.05|438.25|434.15|437.9|433.8|25
1632437780000|2021-09-23 22:56:20|438.04|433.94|438.02|433.92|438.2|434.1|438.01|433.91|12
1632437790000|2021-09-23 22:56:30|438.16|434.06|438.2|434.1|438.2|434.1|438.16|434.06|4
1632437800000|2021-09-23 22:56:40|438.19|434.09|438|433.9|438.24|434.14|438|433.9|10
1632437810000|2021-09-23 22:56:50|438.15|434.05|438.14|434.04|438.34|434.24|438|433.9|17
1632437820000|2021-09-23 22:57:00|438.31|434.21|437.95|433.85|438.31|434.21|437.89|433.79|11
1632437830000|2021-09-23 22:57:10|438|433.9|437.8|433.7|438.05|433.95|437.75|433.65|15
1632437840000|2021-09-23 22:57:20|437.75|433.65|437.9|433.8|438.1|434|437.75|433.65|15
1632437850000|2021-09-23 22:57:30|437.94|433.84|437.92|433.82|438.05|433.95|437.75|433.65|18
1632437860000|2021-09-23 22:57:40|437.95|433.85|438.04|433.94|438.2|434.1|437.8|433.7|19
1632437870000|2021-09-23 22:57:50|437.9|433.8|438.48|434.38|438.48|434.38|437.9|433.8|24
1632437880000|2021-09-23 22:58:00|438.45|434.35|438.35|434.25|438.47|434.37|438.26|434.16|22
1632437890000|2021-09-23 22:58:10|438.27|434.17|438.23|434.13|438.33|434.23|438.17|434.07|17
1632437900000|2021-09-23 22:58:20|438.24|434.14|437.92|433.82|438.25|434.15|437.92|433.82|17
1632437910000|2021-09-23 22:58:30|437.93|433.83|437.95|433.85|437.95|433.85|437.92|433.82|6
1632437920000|2021-09-23 22:58:40|437.85|433.75|437.87|433.77|437.9|433.8|437.85|433.75|5
1632437930000|2021-09-23 22:58:50|437.89|433.79|437.6|433.5|437.89|433.79|437.6|433.5|10
1632437940000|2021-09-23 22:59:00|437.8|433.7|437.7|433.6|438.09|433.99|437.7|433.6|10
1632437950000|2021-09-23 22:59:10|437.75|433.65|437.79|433.69|437.85|433.75|437.7|433.6|7
1632437960000|2021-09-23 22:59:20|437.86|433.76|437.65|433.55|437.86|433.76|437.54|433.44|9
1632437970000|2021-09-23 22:59:30|437.75|433.65|437.56|433.46|437.75|433.65|437.34|433.24|11
1632437980000|2021-09-23 22:59:40|437.45|433.35|437.48|433.38|437.5|433.4|437.4|433.3|8
1632437990000|2021-09-23 22:59:50|437.47|433.37|437.48|433.38|437.49|433.39|437.47|433.37|5
1632438000000|2021-09-23 23:00:00|437.47|433.37|437.46|433.36|437.55|433.45|437.41|433.31|11
1632438010000|2021-09-23 23:00:10|437.45|433.35|437.29|433.19|437.47|433.37|437.2|433.1|7
1632438020000|2021-09-23 23:00:20|437.45|433.35|437.49|433.39|437.55|433.45|437.32|433.22|10
1632438030000|2021-09-23 23:00:30|437.5|433.4|437.52|433.42|437.52|433.42|437.27|433.17|13
1632438040000|2021-09-23 23:00:40|437.36|433.26|437.38|433.28|437.43|433.33|437.28|433.18|12
1632438050000|2021-09-23 23:00:50|437.33|433.23|437.05|432.95|437.33|433.23|437.05|432.95|18
1632438060000|2021-09-23 23:01:00|437.04|432.94|437|432.9|437.04|432.94|436.85|432.75|7
1632438070000|2021-09-23 23:01:10|436.86|432.76|436.74|432.64|436.95|432.85|436.66|432.56|10
1632438080000|2021-09-23 23:01:20|436.73|432.63|436.31|432.21|436.73|432.63|436.31|432.21|13
1632438090000|2021-09-23 23:01:30|436.27|432.17|436.15|432.05|436.36|432.26|436.13|432.03|23
1632438100000|2021-09-23 23:01:40|436.16|432.06|435.96|431.86|436.16|432.06|435.95|431.85|19
1632438110000|2021-09-23 23:01:50|435.94|431.84|436.39|432.29|436.39|432.29|435.94|431.84|16
1632438120000|2021-09-23 23:02:00|436.48|432.38|436.15|432.05|436.63|432.53|436.15|432.05|20
1632438130000|2021-09-23 23:02:10|436.1|432|436.05|431.95|436.18|432.08|435.93|431.83|18
1632438140000|2021-09-23 23:02:20|436.04|431.94|435.95|431.85|436.04|431.94|435.83|431.73|14
1632438150000|2021-09-23 23:02:30|435.93|431.83|435.89|431.79|435.93|431.83|435.8|431.7|14
1632438160000|2021-09-23 23:02:40|435.88|431.78|435.93|431.83|435.93|431.83|435.8|431.7|3
1632438170000|2021-09-23 23:02:50|435.91|431.81|435.97|431.87|436.06|431.96|435.91|431.81|8
1632438180000|2021-09-23 23:03:00|435.94|431.84|435.94|431.84|436.11|432.01|435.9|431.8|9
1632438190000|2021-09-23 23:03:10|435.99|431.89|436.16|432.06|436.16|432.06|435.94|431.84|19
1632438200000|2021-09-23 23:03:20|436.14|432.04|435.98|431.88|436.14|432.04|435.8|431.7|15
1632438210000|2021-09-23 23:03:30|435.85|431.75|435.73|431.63|435.95|431.85|435.7|431.6|8
1632438230000|2021-09-23 23:03:50|435.68|431.58|435.68|431.58|435.68|431.58|435.68|431.58|1
1632438240000|2021-09-23 23:04:00|435.53|431.43|435.7|431.6|435.7|431.6|435.53|431.43|2
1632438250000|2021-09-23 23:04:10|435.65|431.55|435.93|431.83|435.93|431.83|435.65|431.55|3
1632438260000|2021-09-23 23:04:20|435.78|431.68|435.91|431.81|435.91|431.81|435.77|431.67|7
1632438270000|2021-09-23 23:04:30|435.9|431.8|435.65|431.55|435.9|431.8|435.64|431.54|12
1632438280000|2021-09-23 23:04:40|435.7|431.6|435.57|431.47|435.75|431.65|435.47|431.37|7
1632438290000|2021-09-23 23:04:50|435.64|431.54|435.48|431.38|435.65|431.55|435.48|431.38|4
1632438300000|2021-09-23 23:05:00|435.55|431.45|435.6|431.5|435.6|431.5|435.35|431.25|8
1632438310000|2021-09-23 23:05:10|435.55|431.45|435.45|431.35|435.55|431.45|435.32|431.22|9
1632438320000|2021-09-23 23:05:20|435.26|431.16|435.3|431.2|435.4|431.3|435.17|431.07|8
1632438330000|2021-09-23 23:05:30|435.44|431.34|435.56|431.46|435.56|431.46|435.44|431.34|3
1632438340000|2021-09-23 23:05:40|435.55|431.45|435.58|431.48|435.58|431.48|435.55|431.45|2
1632438350000|2021-09-23 23:05:50|435.52|431.42|435.61|431.51|435.64|431.54|435.52|431.42|10
1632438360000|2021-09-23 23:06:00|435.64|431.54|435.73|431.63|435.77|431.67|435.54|431.44|12
1632438370000|2021-09-23 23:06:10|435.7|431.6|436.09|431.99|436.14|432.04|435.7|431.6|23
1632438380000|2021-09-23 23:06:20|436.1|432|436.2|432.1|436.27|432.17|436.1|432|21
1632438390000|2021-09-23 23:06:30|436.16|432.06|436.28|432.18|436.43|432.33|436.13|432.03|19
1632438400000|2021-09-23 23:06:40|436.2|432.1|436.3|432.2|436.35|432.25|436.2|432.1|5
1632438410000|2021-09-23 23:06:50|436.31|432.21|436.46|432.36|436.46|432.36|436.28|432.18|6
1632438420000|2021-09-23 23:07:00|436.47|432.37|436.45|432.35|436.47|432.37|436.2|432.1|15
1632438430000|2021-09-23 23:07:10|436.44|432.34|436.44|432.34|436.48|432.38|436.32|432.22|12
1632438440000|2021-09-23 23:07:20|436.3|432.2|436.3|432.2|436.3|432.2|436.3|432.2|1
1632438450000|2021-09-23 23:07:30|436.25|432.15|436.04|431.94|436.3|432.2|436.04|431.94|7
1632438460000|2021-09-23 23:07:40|436.07|431.97|436.01|431.91|436.2|432.1|436|431.9|11
1632438470000|2021-09-23 23:07:50|436|431.9|436.27|432.17|436.27|432.17|436|431.9|10
1632438480000|2021-09-23 23:08:00|436.2|432.1|436.51|432.41|436.6|432.5|436.2|432.1|17
1632438490000|2021-09-23 23:08:10|436.55|432.45|436.65|432.55|436.66|432.56|436.55|432.45|5
1632438500000|2021-09-23 23:08:20|436.57|432.47|436.83|432.73|436.86|432.76|436.57|432.47|11
1632438510000|2021-09-23 23:08:30|436.94|432.84|437.06|432.96|437.09|432.99|436.88|432.78|6
1632438520000|2021-09-23 23:08:40|437.08|432.98|437.04|432.94|437.17|433.07|436.99|432.89|13
1632438530000|2021-09-23 23:08:50|436.95|432.85|437.2|433.1|437.25|433.15|436.95|432.85|16
1632438540000|2021-09-23 23:09:00|437.28|433.18|437.49|433.39|437.61|433.51|437.26|433.16|11
1632438550000|2021-09-23 23:09:10|437.5|433.4|437.54|433.44|437.65|433.55|437.3|433.2|20
1632438560000|2021-09-23 23:09:20|437.47|433.37|437.93|433.83|437.96|433.86|437.47|433.37|17
1632438570000|2021-09-23 23:09:30|437.96|433.86|438.26|434.16|438.29|434.19|437.96|433.86|22
1632438580000|2021-09-23 23:09:40|438.24|434.14|438.06|433.96|438.24|434.14|437.94|433.84|12
1632438590000|2021-09-23 23:09:50|438.07|433.97|438.16|434.06|438.25|434.15|438|433.9|10
1632438600000|2021-09-23 23:10:00|438.17|434.07|438.02|433.92|438.17|434.07|437.95|433.85|14
1632438610000|2021-09-23 23:10:10|437.97|433.87|437.89|433.79|438.08|433.98|437.87|433.77|6
1632438620000|2021-09-23 23:10:20|437.87|433.77|437.7|433.6|437.99|433.89|437.68|433.58|21
1632438630000|2021-09-23 23:10:30|437.8|433.7|438.06|433.96|438.08|433.98|437.78|433.68|20
1632438640000|2021-09-23 23:10:40|437.99|433.89|437.85|433.75|438|433.9|437.85|433.75|11
1632438650000|2021-09-23 23:10:50|437.84|433.74|437.64|433.54|437.84|433.74|437.63|433.53|12
1632438660000|2021-09-23 23:11:00|437.73|433.63|437.49|433.39|437.74|433.64|437.34|433.24|21
1632438670000|2021-09-23 23:11:10|437.47|433.37|437.1|433|437.52|433.42|436.99|432.89|20
1632438680000|2021-09-23 23:11:20|437.06|432.96|436.92|432.82|437.07|432.97|436.83|432.73|10
1632438690000|2021-09-23 23:11:30|436.87|432.77|436.5|432.4|436.87|432.77|436.37|432.27|16
1632438700000|2021-09-23 23:11:40|436.51|432.41|435.71|431.61|436.51|432.41|435.71|431.61|30
1632438710000|2021-09-23 23:11:50|435.74|431.64|435.7|431.6|435.8|431.7|435.66|431.56|16
1632438720000|2021-09-23 23:12:00|435.65|431.55|436.05|431.95|436.29|432.19|435.58|431.48|22
1632438730000|2021-09-23 23:12:10|436.09|431.99|435.88|431.78|436.15|432.05|435.88|431.78|18
1632438740000|2021-09-23 23:12:20|435.89|431.79|435.78|431.68|435.89|431.79|435.49|431.39|24
1632438750000|2021-09-23 23:12:30|435.75|431.65|435.6|431.5|435.75|431.65|435.43|431.33|23
1632438760000|2021-09-23 23:12:40|435.61|431.51|435.68|431.58|435.68|431.58|435.52|431.42|15
1632438770000|2021-09-23 23:12:50|435.67|431.57|435.64|431.54|435.67|431.57|435.48|431.38|18
1632438780000|2021-09-23 23:13:00|435.63|431.53|435.99|431.89|435.99|431.89|435.49|431.39|27
1632438790000|2021-09-23 23:13:10|435.96|431.86|435.96|431.86|436|431.9|435.9|431.8|12
1632438800000|2021-09-23 23:13:20|435.95|431.85|435.94|431.84|436|431.9|435.79|431.69|12
1632438810000|2021-09-23 23:13:30|435.95|431.85|435.75|431.65|435.95|431.85|435.7|431.6|12
1632438820000|2021-09-23 23:13:40|435.85|431.75|435.9|431.8|435.93|431.83|435.85|431.75|8
1632438830000|2021-09-23 23:13:50|436.1|432|435.94|431.84|436.1|432|435.78|431.68|9
1632438840000|2021-09-23 23:14:00|435.98|431.88|435.95|431.85|435.98|431.88|435.9|431.8|4
1632438850000|2021-09-23 23:14:10|436|431.9|435.85|431.75|436|431.9|435.85|431.75|6
1632438860000|2021-09-23 23:14:20|435.7|431.6|435.71|431.61|435.72|431.62|435.63|431.53|9
1632438870000|2021-09-23 23:14:30|435.69|431.59|435.49|431.39|435.69|431.59|435.43|431.33|10
1632438880000|2021-09-23 23:14:40|435.48|431.38|435.37|431.27|435.48|431.38|435.37|431.27|3
1632438890000|2021-09-23 23:14:50|435.4|431.3|435.51|431.41|435.52|431.42|435.35|431.25|10
1632438900000|2021-09-23 23:15:00|435.52|431.42|435.4|431.3|435.58|431.48|435.3|431.2|14
1632438910000|2021-09-23 23:15:10|435.43|431.33|435.48|431.38|435.48|431.38|435.4|431.3|3
1632438920000|2021-09-23 23:15:20|435.4|431.3|435.5|431.4|435.5|431.4|435.4|431.3|3
1632438930000|2021-09-23 23:15:30|435.56|431.46|436.08|431.98|436.11|432.01|435.56|431.46|15
1632438940000|2021-09-23 23:15:40|436.15|432.05|436.12|432.02|436.31|432.21|436.1|432|10
1632438950000|2021-09-23 23:15:50|436.21|432.11|436.2|432.1|436.39|432.29|436.19|432.09|11
1632438960000|2021-09-23 23:16:00|436.24|432.14|436.34|432.24|436.35|432.25|436.2|432.1|11
1632438970000|2021-09-23 23:16:10|436.39|432.29|436.35|432.25|436.39|432.29|436.22|432.12|11
1632438980000|2021-09-23 23:16:20|436.22|432.12|436.22|432.12|436.22|432.12|436.2|432.1|3
1632438990000|2021-09-23 23:16:30|436.35|432.25|436.2|432.1|436.35|432.25|436.2|432.1|3
1632439000000|2021-09-23 23:16:40|436.34|432.24|436.25|432.15|436.4|432.3|436.25|432.15|7
1632439010000|2021-09-23 23:16:50|436.26|432.16|436.3|432.2|436.39|432.29|436.2|432.1|7
1632439020000|2021-09-23 23:17:00|436.25|432.15|436.5|432.4|436.5|432.4|436.23|432.13|15
1632439030000|2021-09-23 23:17:10|436.37|432.27|436.4|432.3|436.51|432.41|436.3|432.2|10
1632439040000|2021-09-23 23:17:20|436.58|432.48|436.4|432.3|436.58|432.48|436.4|432.3|4
1632439050000|2021-09-23 23:17:30|436.48|432.38|436.49|432.39|436.49|432.39|436.4|432.3|6
1632439060000|2021-09-23 23:17:40|436.54|432.44|436.55|432.45|436.55|432.45|436.54|432.44|2
1632439070000|2021-09-23 23:17:50|436.53|432.43|436.7|432.6|436.85|432.75|436.5|432.4|16
1632439080000|2021-09-23 23:18:00|436.75|432.65|437.01|432.91|437.03|432.93|436.7|432.6|12
1632439090000|2021-09-23 23:18:10|436.83|432.73|436.95|432.85|437.05|432.95|436.8|432.7|6
1632439100000|2021-09-23 23:18:20|437.05|432.95|436.7|432.6|437.05|432.95|436.7|432.6|7
1632439110000|2021-09-23 23:18:30|436.79|432.69|436.92|432.82|437.01|432.91|436.7|432.6|16
1632439120000|2021-09-23 23:18:40|436.89|432.79|436.99|432.89|437.05|432.95|436.89|432.79|12
1632439130000|2021-09-23 23:18:50|436.82|432.72|436.85|432.75|436.94|432.84|436.82|432.72|11
1632439140000|2021-09-23 23:19:00|436.84|432.74|437.02|432.92|437.02|432.92|436.8|432.7|15
1632439150000|2021-09-23 23:19:10|437.01|432.91|436.99|432.89|437.03|432.93|436.96|432.86|9
1632439160000|2021-09-23 23:19:20|436.96|432.86|436.89|432.79|437.01|432.91|436.89|432.79|10
1632439170000|2021-09-23 23:19:30|436.88|432.78|436.88|432.78|436.9|432.8|436.88|432.78|3
1632439180000|2021-09-23 23:19:40|436.89|432.79|437.03|432.93|437.03|432.93|436.88|432.78|9
1632439190000|2021-09-23 23:19:50|437.04|432.94|437.25|433.15|437.25|433.15|437.03|432.93|22
1632439200000|2021-09-23 23:20:00|437.28|433.18|437.26|433.16|437.36|433.26|437.26|433.16|11
1632439210000|2021-09-23 23:20:10|437.28|433.18|437.75|433.65|438.01|433.91|437.28|433.18|29
1632439220000|2021-09-23 23:20:20|437.72|433.62|437.7|433.6|437.85|433.75|437.68|433.58|23
1632439230000|2021-09-23 23:20:30|437.75|433.65|437.69|433.59|437.76|433.66|437.57|433.47|10
1632439240000|2021-09-23 23:20:40|437.67|433.57|437.65|433.55|437.7|433.6|437.44|433.34|9
1632439250000|2021-09-23 23:20:50|437.66|433.56|437.48|433.38|437.66|433.56|437.48|433.38|9
1632439260000|2021-09-23 23:21:00|437.63|433.53|437.5|433.4|437.72|433.62|437.27|433.17|13
1632439270000|2021-09-23 23:21:10|437.45|433.35|437.39|433.29|437.45|433.35|437.39|433.29|3
1632439280000|2021-09-23 23:21:20|437.1|433|437.2|433.1|437.39|433.29|437.1|433|3
1632439290000|2021-09-23 23:21:30|437.1|433|437.12|433.02|437.19|433.09|437.05|432.95|12
1632439300000|2021-09-23 23:21:40|437.18|433.08|437.17|433.07|437.36|433.26|437.17|433.07|13
1632439310000|2021-09-23 23:21:50|437|432.9|437|432.9|437.16|433.06|437|432.9|5
1632439320000|2021-09-23 23:22:00|437.08|432.98|437|432.9|437.08|432.98|437|432.9|2
1632439330000|2021-09-23 23:22:10|437.08|432.98|437.12|433.02|437.12|433.02|437|432.9|6
1632439340000|2021-09-23 23:22:20|437|432.9|437|432.9|437|432.9|437|432.9|1
1632439350000|2021-09-23 23:22:30|437.04|432.94|437.22|433.12|437.25|433.15|437|432.9|10
1632439360000|2021-09-23 23:22:40|437.2|433.1|437.51|433.41|437.51|433.41|437.2|433.1|12
1632439370000|2021-09-23 23:22:50|437.7|433.6|437.44|433.34|437.76|433.66|437.43|433.33|9
1632439380000|2021-09-23 23:23:00|437.48|433.38|437.43|433.33|437.65|433.55|437.43|433.33|12
1632439390000|2021-09-23 23:23:10|437.4|433.3|437.3|433.2|437.63|433.53|437.3|433.2|6
1632439400000|2021-09-23 23:23:20|437.47|433.37|437.31|433.21|437.53|433.43|437.2|433.1|12
1632439410000|2021-09-23 23:23:30|437.33|433.23|437.3|433.2|437.35|433.25|437.2|433.1|10
1632439420000|2021-09-23 23:23:40|437.26|433.16|437.02|432.92|437.26|433.16|437|432.9|16
1632439430000|2021-09-23 23:23:50|437.1|433|437.09|432.99|437.2|433.1|437|432.9|13
1632439440000|2021-09-23 23:24:00|437.08|432.98|437.03|432.93|437.13|433.03|437|432.9|18
1632439450000|2021-09-23 23:24:10|437.21|433.11|437.16|433.06|437.27|433.17|437.05|432.95|24
1632439460000|2021-09-23 23:24:20|437.13|433.03|437.04|432.94|437.17|433.07|437.03|432.93|15
1632439470000|2021-09-23 23:24:30|437.02|432.92|437.16|433.06|437.26|433.16|437.02|432.92|13
1632439480000|2021-09-23 23:24:40|437.14|433.04|437.17|433.07|437.26|433.16|437.14|433.04|16
1632439490000|2021-09-23 23:24:50|437.19|433.09|437.23|433.13|437.28|433.18|437.15|433.05|11
1632439500000|2021-09-23 23:25:00|437.27|433.17|437.1|433|437.35|433.25|437.1|433|17
1632439510000|2021-09-23 23:25:10|437.14|433.04|437.4|433.3|437.46|433.36|437.14|433.04|10
1632439520000|2021-09-23 23:25:20|437.5|433.4|437.33|433.23|437.53|433.43|437.24|433.14|18
1632439530000|2021-09-23 23:25:30|437.34|433.24|437.4|433.3|437.42|433.32|437.1|433|18
1632439540000|2021-09-23 23:25:40|437.54|433.44|437.5|433.4|437.59|433.49|437.4|433.3|6
1632439550000|2021-09-23 23:25:50|437.51|433.41|437.63|433.53|437.63|433.53|437.2|433.1|6
1632439560000|2021-09-23 23:26:00|437.64|433.54|437.32|433.22|437.64|433.54|437.25|433.15|18
1632439570000|2021-09-23 23:26:10|437.3|433.2|437.03|432.93|437.51|433.41|437.03|432.93|14
1632439580000|2021-09-23 23:26:20|437.11|433.01|437.25|433.15|437.46|433.36|437.09|432.99|18
1632439590000|2021-09-23 23:26:30|437.24|433.14|437.55|433.45|437.55|433.45|437.2|433.1|14
1632439600000|2021-09-23 23:26:40|437.34|433.24|437.55|433.45|437.55|433.45|437.3|433.2|10
1632439610000|2021-09-23 23:26:50|437.5|433.4|437.46|433.36|437.55|433.45|437.46|433.36|8
1632439620000|2021-09-23 23:27:00|437.5|433.4|437.6|433.5|437.8|433.7|437.5|433.4|13
1632439630000|2021-09-23 23:27:10|437.62|433.52|437.52|433.42|437.62|433.52|437.52|433.42|12
1632439640000|2021-09-23 23:27:20|437.5|433.4|437.55|433.45|437.6|433.5|437.5|433.4|12
1632439650000|2021-09-23 23:27:30|437.58|433.48|437.54|433.44|437.73|433.63|437.51|433.41|9
1632439660000|2021-09-23 23:27:40|437.56|433.46|437.54|433.44|437.56|433.46|437.54|433.44|4
1632439670000|2021-09-23 23:27:50|437.55|433.45|437.56|433.46|437.58|433.48|437.55|433.45|4
1632439680000|2021-09-23 23:28:00|437.66|433.56|437.57|433.47|437.66|433.56|437.57|433.47|2
1632439690000|2021-09-23 23:28:10|437.58|433.48|437.54|433.44|437.78|433.68|437.54|433.44|16
1632439700000|2021-09-23 23:28:20|437.52|433.42|437.54|433.44|437.57|433.47|437.52|433.42|18
1632439710000|2021-09-23 23:28:30|437.52|433.42|437.46|433.36|437.59|433.49|437.46|433.36|15
1632439720000|2021-09-23 23:28:40|437.47|433.37|437.59|433.49|437.59|433.49|437.42|433.32|18
1632439730000|2021-09-23 23:28:50|437.57|433.47|437.67|433.57|437.67|433.57|437.57|433.47|13
1632439740000|2021-09-23 23:29:00|437.64|433.54|437.83|433.73|437.96|433.86|437.6|433.5|15
1632439750000|2021-09-23 23:29:10|437.84|433.74|437.9|433.8|437.9|433.8|437.83|433.73|4
1632439760000|2021-09-23 23:29:20|438|433.9|437.74|433.64|438|433.9|437.74|433.64|12
1632439770000|2021-09-23 23:29:30|437.7|433.6|437.86|433.76|437.86|433.76|437.7|433.6|6
1632439780000|2021-09-23 23:29:40|437.79|433.69|437.65|433.55|437.79|433.69|437.64|433.54|3
1632439790000|2021-09-23 23:29:50|437.69|433.59|437.79|433.69|437.81|433.71|437.69|433.59|11
1632439800000|2021-09-23 23:30:00|437.82|433.72|437.58|433.48|437.82|433.72|437.57|433.47|10
1632439810000|2021-09-23 23:30:10|437.55|433.45|437.57|433.47|437.58|433.48|437.55|433.45|12
1632439820000|2021-09-23 23:30:20|437.55|433.45|437.67|433.57|437.81|433.71|437.55|433.45|8
1632439830000|2021-09-23 23:30:30|437.68|433.58|437.75|433.65|438|433.9|437.65|433.55|19
1632439840000|2021-09-23 23:30:40|437.7|433.6|437.4|433.3|437.7|433.6|437.4|433.3|10
1632439850000|2021-09-23 23:30:50|437.48|433.38|437.56|433.46|437.59|433.49|437.4|433.3|9
1632439860000|2021-09-23 23:31:00|437.54|433.44|437.67|433.57|437.75|433.65|437.5|433.4|13
1632439870000|2021-09-23 23:31:10|437.62|433.52|437.65|433.55|437.69|433.59|437.5|433.4|14
1632439880000|2021-09-23 23:31:20|437.68|433.58|437.86|433.76|437.87|433.77|437.68|433.58|12
1632439890000|2021-09-23 23:31:30|437.84|433.74|438.3|434.2|438.32|434.22|437.84|433.74|29
1632439900000|2021-09-23 23:31:40|438.32|434.22|438.18|434.08|438.35|434.25|438.18|434.08|14
1632439910000|2021-09-23 23:31:50|438.22|434.12|438.1|434|438.22|434.12|438.1|434|6
1632439920000|2021-09-23 23:32:00|438.17|434.07|438.2|434.1|438.25|434.15|438.1|434|9
1632439930000|2021-09-23 23:32:10|438.1|434|438.2|434.1|438.2|434.1|438.1|434|3
1632439940000|2021-09-23 23:32:20|438.24|434.14|438.5|434.4|438.58|434.48|438.2|434.1|15
1632439950000|2021-09-23 23:32:30|438.38|434.28|438.4|434.3|438.58|434.48|438.3|434.2|14
1632439960000|2021-09-23 23:32:40|438.3|434.2|438.57|434.47|438.6|434.5|438.3|434.2|12
1632439970000|2021-09-23 23:32:50|438.62|434.52|438.69|434.59|438.83|434.73|438.5|434.4|23
1632439980000|2021-09-23 23:33:00|438.64|434.54|438.59|434.49|438.76|434.66|438.59|434.49|20
1632439990000|2021-09-23 23:33:10|438.66|434.56|438.58|434.48|438.75|434.65|438.57|434.47|19
1632440000000|2021-09-23 23:33:20|438.6|434.5|438.6|434.5|438.84|434.74|438.58|434.48|11
1632440010000|2021-09-23 23:33:30|438.63|434.53|438.69|434.59|438.69|434.59|438.56|434.46|10
1632440020000|2021-09-23 23:33:40|438.78|434.68|438.6|434.5|438.78|434.68|438.5|434.4|13
1632440030000|2021-09-23 23:33:50|438.69|434.59|438.8|434.7|438.88|434.78|438.69|434.59|12
1632440040000|2021-09-23 23:34:00|438.76|434.66|438.66|434.56|438.79|434.69|438.6|434.5|14
1632440050000|2021-09-23 23:34:10|438.88|434.78|438.87|434.77|438.9|434.8|438.6|434.5|16
1632440060000|2021-09-23 23:34:20|438.82|434.72|438.9|434.8|439.03|434.93|438.82|434.72|14
1632440070000|2021-09-23 23:34:30|438.88|434.78|438.67|434.57|438.9|434.8|438.67|434.57|11
1632440080000|2021-09-23 23:34:40|438.68|434.58|438.79|434.69|438.8|434.7|438.6|434.5|10
1632440090000|2021-09-23 23:34:50|438.85|434.75|438.92|434.82|439.04|434.94|438.85|434.75|16
1632440100000|2021-09-23 23:35:00|439.02|434.92|438.93|434.83|439.05|434.95|438.74|434.64|17
1632440110000|2021-09-23 23:35:10|439.01|434.91|438.95|434.85|439.02|434.92|438.91|434.81|21
1632440120000|2021-09-23 23:35:20|438.94|434.84|438.97|434.87|439.02|434.92|438.94|434.84|11
1632440130000|2021-09-23 23:35:30|439.02|434.92|439.02|434.92|439.02|434.92|438.86|434.76|16
1632440140000|2021-09-23 23:35:40|439.01|434.91|439|434.9|439.07|434.97|438.99|434.89|21
1632440150000|2021-09-23 23:35:50|439.02|434.92|439.01|434.91|439.02|434.92|438.97|434.87|9
1632440160000|2021-09-23 23:36:00|439.02|434.92|438.95|434.85|439.02|434.92|438.95|434.85|8
1632440170000|2021-09-23 23:36:10|438.94|434.84|438.95|434.85|439.02|434.92|438.94|434.84|4
1632440180000|2021-09-23 23:36:20|438.97|434.87|439.02|434.92|439.02|434.92|438.9|434.8|9
1632440190000|2021-09-23 23:36:30|438.97|434.87|438.97|434.87|439.02|434.92|438.97|434.87|5
1632440200000|2021-09-23 23:36:40|439.02|434.92|438.85|434.75|439.02|434.92|438.81|434.71|14
1632440210000|2021-09-23 23:36:50|438.87|434.77|438.86|434.76|438.97|434.87|438.79|434.69|13
1632440220000|2021-09-23 23:37:00|438.88|434.78|439.02|434.92|439.02|434.92|438.88|434.78|7
1632440230000|2021-09-23 23:37:10|439.01|434.91|439.03|434.93|439.03|434.93|439.01|434.91|7
1632440240000|2021-09-23 23:37:20|439.02|434.92|438.97|434.87|439.02|434.92|438.97|434.87|4
1632440250000|2021-09-23 23:37:30|439|434.9|439.01|434.91|439.02|434.92|438.97|434.87|6
1632440260000|2021-09-23 23:37:40|439.02|434.92|439.02|434.92|439.03|434.93|439.02|434.92|5
1632440270000|2021-09-23 23:37:50|439.03|434.93|439.01|434.91|439.11|435.01|439|434.9|10
1632440280000|2021-09-23 23:38:00|439|434.9|438.95|434.85|439.02|434.92|438.91|434.81|13
1632440290000|2021-09-23 23:38:10|438.87|434.77|438.83|434.73|438.95|434.85|438.83|434.73|11
1632440300000|2021-09-23 23:38:20|438.88|434.78|438.83|434.73|438.88|434.78|438.83|434.73|6
1632440310000|2021-09-23 23:38:30|438.88|434.78|438.83|434.73|438.89|434.79|438.79|434.69|9
1632440320000|2021-09-23 23:38:40|438.85|434.75|439.01|434.91|439.11|435.01|438.85|434.75|12
1632440340000|2021-09-23 23:39:00|439.02|434.92|439.08|434.98|439.08|434.98|439.01|434.91|3
1632440350000|2021-09-23 23:39:10|439.02|434.92|439.01|434.91|439.08|434.98|439.01|434.91|6
1632440360000|2021-09-23 23:39:20|439.04|434.94|438.95|434.85|439.04|434.94|438.95|434.85|5
1632440370000|2021-09-23 23:39:30|438.97|434.87|439.02|434.92|439.02|434.92|438.9|434.8|6
1632440380000|2021-09-23 23:39:40|439.01|434.91|439.03|434.93|439.03|434.93|439|434.9|4
1632440390000|2021-09-23 23:39:50|439.2|435.1|439.33|435.23|439.47|435.37|439.18|435.08|14
1632440400000|2021-09-23 23:40:00|439.38|435.28|439.53|435.43|439.53|435.43|439.3|435.2|19
1632440410000|2021-09-23 23:40:10|439.52|435.42|439.92|435.82|439.92|435.82|439.52|435.42|18
1632440420000|2021-09-23 23:40:20|439.86|435.76|439.86|435.76|439.92|435.82|439.83|435.73|12
1632440430000|2021-09-23 23:40:30|439.87|435.77|440.03|435.93|440.08|435.98|439.82|435.72|21
1632440440000|2021-09-23 23:40:40|440.04|435.94|439.85|435.75|440.09|435.99|439.69|435.59|20
1632440450000|2021-09-23 23:40:50|439.86|435.76|439.87|435.77|439.88|435.78|439.78|435.68|6
1632440460000|2021-09-23 23:41:00|439.89|435.79|439.7|435.6|439.93|435.83|439.7|435.6|10
1632440470000|2021-09-23 23:41:10|439.77|435.67|440.1|436|440.1|436|439.7|435.6|14
1632440480000|2021-09-23 23:41:20|439.99|435.89|440.14|436.04|440.14|436.04|439.95|435.85|16
1632440490000|2021-09-23 23:41:30|440.06|435.96|440.14|436.04|440.15|436.05|439.99|435.89|12
1632440500000|2021-09-23 23:41:40|440.08|435.98|439.72|435.62|440.08|435.98|439.72|435.62|15
1632440510000|2021-09-23 23:41:50|439.7|435.6|439.53|435.43|439.7|435.6|439.46|435.36|22
1632440520000|2021-09-23 23:42:00|439.59|435.49|440.1|436|440.1|436|439.59|435.49|19
1632440530000|2021-09-23 23:42:10|439.95|435.85|440|435.9|440.16|436.06|439.95|435.85|14
1632440540000|2021-09-23 23:42:20|439.98|435.88|440.34|436.24|440.34|436.24|439.97|435.87|31
1632440550000|2021-09-23 23:42:30|440.33|436.23|440.24|436.14|440.42|436.32|440.24|436.14|15
1632440560000|2021-09-23 23:42:40|440.28|436.18|440.34|436.24|440.35|436.25|440.23|436.13|13
1632440570000|2021-09-23 23:42:50|440.41|436.31|440.26|436.16|440.42|436.32|440.26|436.16|5
1632440580000|2021-09-23 23:43:00|440.3|436.2|440.37|436.27|440.37|436.27|440.26|436.16|5
1632440590000|2021-09-23 23:43:10|440.39|436.29|440.42|436.32|440.42|436.32|440.35|436.25|7
1632440600000|2021-09-23 23:43:20|440.44|436.34|440.44|436.34|440.47|436.37|440.37|436.27|13
1632440610000|2021-09-23 23:43:30|440.38|436.28|440.42|436.32|440.44|436.34|440.38|436.28|8
1632440620000|2021-09-23 23:43:40|440.41|436.31|440.43|436.33|440.44|436.34|440.4|436.3|10
1632440630000|2021-09-23 23:43:50|440.42|436.32|440.44|436.34|440.44|436.34|440.4|436.3|15
1632440640000|2021-09-23 23:44:00|440.43|436.33|440.44|436.34|440.45|436.35|440.4|436.3|9
1632440650000|2021-09-23 23:44:10|440.45|436.35|440.5|436.4|440.54|436.44|440.44|436.34|12
1632440660000|2021-09-23 23:44:20|440.51|436.41|440.3|436.2|440.68|436.58|440.3|436.2|19
1632440670000|2021-09-23 23:44:30|440.29|436.19|440.37|436.27|440.47|436.37|440.29|436.19|7
1632440680000|2021-09-23 23:44:40|440.3|436.2|440.64|436.54|440.64|436.54|440.3|436.2|8
1632440690000|2021-09-23 23:44:50|440.55|436.45|440.83|436.73|440.83|436.73|440.53|436.43|22
1632440700000|2021-09-23 23:45:00|440.84|436.74|441.06|436.96|441.07|436.97|440.79|436.69|25
1632440710000|2021-09-23 23:45:10|441.07|436.97|440.9|436.8|441.08|436.98|440.9|436.8|11
1632440720000|2021-09-23 23:45:20|440.89|436.79|441.09|436.99|441.09|436.99|440.84|436.74|20
1632440730000|2021-09-23 23:45:30|441.05|436.95|441.1|437|441.11|437.01|440.86|436.76|21
1632440740000|2021-09-23 23:45:40|441|436.9|441.04|436.94|441.04|436.94|440.92|436.82|7
1632440750000|2021-09-23 23:45:50|441.1|437|441.02|436.92|441.12|437.02|441.02|436.92|6
1632440760000|2021-09-23 23:46:00|440.9|436.8|440.98|436.88|441.1|437|440.9|436.8|11
1632440770000|2021-09-23 23:46:10|441|436.9|440.8|436.7|441|436.9|440.8|436.7|6
1632440780000|2021-09-23 23:46:20|440.83|436.73|440.8|436.7|440.83|436.73|440.8|436.7|2
1632440790000|2021-09-23 23:46:30|440.85|436.75|440.6|436.5|440.85|436.75|440.55|436.45|15
1632440800000|2021-09-23 23:46:40|440.59|436.49|440.64|436.54|440.82|436.72|440.5|436.4|18
1632440810000|2021-09-23 23:46:50|440.6|436.5|440.7|436.6|440.85|436.75|440.6|436.5|6
1632440820000|2021-09-23 23:47:00|440.76|436.66|439.87|435.77|440.85|436.75|439.84|435.74|27
1632440830000|2021-09-23 23:47:10|439.86|435.76|440.33|436.23|440.41|436.31|439.77|435.67|30
1632440840000|2021-09-23 23:47:20|440.32|436.22|439.95|435.85|440.32|436.22|439.95|435.85|17
1632440850000|2021-09-23 23:47:30|439.91|435.81|439.89|435.79|440|435.9|439.89|435.79|13
1632440860000|2021-09-23 23:47:40|439.9|435.8|439.8|435.7|440|435.9|439.8|435.7|9
1632440870000|2021-09-23 23:47:50|439.87|435.77|439.98|435.88|440.02|435.92|439.87|435.77|10
1632440880000|2021-09-23 23:48:00|440.01|435.91|439.8|435.7|440.01|435.91|439.8|435.7|6
1632440890000|2021-09-23 23:48:10|439.92|435.82|439.9|435.8|439.92|435.82|439.85|435.75|9
1632440900000|2021-09-23 23:48:20|439.6|435.5|439.5|435.4|439.86|435.76|439.4|435.3|28
1632440910000|2021-09-23 23:48:30|439.49|435.39|439.46|435.36|439.52|435.42|439.37|435.27|19
1632440920000|2021-09-23 23:48:40|439.45|435.35|439.19|435.09|439.45|435.35|439.15|435.05|15
1632440930000|2021-09-23 23:48:50|439.29|435.19|439.04|434.94|439.29|435.19|439.04|434.94|7
1632440940000|2021-09-23 23:49:00|439|434.9|438.95|434.85|439.02|434.92|438.8|434.7|11
1632440950000|2021-09-23 23:49:10|439|434.9|438.87|434.77|439|434.9|438.85|434.75|16
1632440960000|2021-09-23 23:49:20|438.95|434.85|438.75|434.65|439|434.9|438.69|434.59|13
1632440970000|2021-09-23 23:49:30|438.79|434.69|438.75|434.65|438.79|434.69|438.75|434.65|4
1632440980000|2021-09-23 23:49:40|438.77|434.67|438.82|434.72|438.82|434.72|438.73|434.63|4
1632440990000|2021-09-23 23:49:50|438.85|434.75|438.88|434.78|439.05|434.95|438.8|434.7|6
1632441000000|2021-09-23 23:50:00|438.95|434.85|439.15|435.05|439.15|435.05|438.89|434.79|13
1632441010000|2021-09-23 23:50:10|439.01|434.91|439.3|435.2|439.46|435.36|438.98|434.88|13
1632441020000|2021-09-23 23:50:20|439.28|435.18|439.35|435.25|439.36|435.26|439.24|435.14|11
1632441030000|2021-09-23 23:50:30|439.39|435.29|439.3|435.2|439.39|435.29|439.2|435.1|6
1632441040000|2021-09-23 23:50:40|439.28|435.18|439.28|435.18|439.37|435.27|439.2|435.1|15
1632441050000|2021-09-23 23:50:50|439.18|435.08|438.87|434.77|439.18|435.08|438.87|434.77|16
1632441060000|2021-09-23 23:51:00|438.85|434.75|438.95|434.85|438.95|434.85|438.85|434.75|5
1632441070000|2021-09-23 23:51:10|438.98|434.88|439.05|434.95|439.11|435.01|438.91|434.81|12
1632441080000|2021-09-23 23:51:20|439.06|434.96|439.24|435.14|439.35|435.25|439|434.9|7
1632441090000|2021-09-23 23:51:30|439.25|435.15|439.25|435.15|439.33|435.23|439.21|435.11|17
1632441100000|2021-09-23 23:51:40|439.28|435.18|439.45|435.35|439.55|435.45|439.2|435.1|19
1632441110000|2021-09-23 23:51:50|439.3|435.2|439.3|435.2|439.4|435.3|439.3|435.2|4
1632441120000|2021-09-23 23:52:00|439.4|435.3|439.24|435.14|439.4|435.3|439.18|435.08|13
1632441130000|2021-09-23 23:52:10|439.25|435.15|439.2|435.1|439.32|435.22|439.12|435.02|15
1632441140000|2021-09-23 23:52:20|439.12|435.02|439.11|435.01|439.21|435.11|439.05|434.95|11
1632441150000|2021-09-23 23:52:30|439.15|435.05|439.25|435.15|439.25|435.15|439|434.9|15
1632441160000|2021-09-23 23:52:40|439.14|435.04|439.11|435.01|439.2|435.1|439.05|434.95|13
1632441170000|2021-09-23 23:52:50|439.1|435|439|434.9|439.15|435.05|438.95|434.85|9
1632441180000|2021-09-23 23:53:00|438.9|434.8|438.93|434.83|438.97|434.87|438.9|434.8|8
1632441190000|2021-09-23 23:53:10|438.98|434.88|439.15|435.05|439.15|435.05|438.9|434.8|7
1632441200000|2021-09-23 23:53:20|439.06|434.96|438.98|434.88|439.08|434.98|438.93|434.83|8
1632441210000|2021-09-23 23:53:30|439.1|435|439.25|435.15|439.35|435.25|439.1|435|10
1632441220000|2021-09-23 23:53:40|439.3|435.2|439.28|435.18|439.3|435.2|439.13|435.03|6
1632441230000|2021-09-23 23:53:50|439.27|435.17|439.3|435.2|439.36|435.26|439.2|435.1|14
1632441240000|2021-09-23 23:54:00|439.4|435.3|439.55|435.45|439.55|435.45|439.4|435.3|9
1632441250000|2021-09-23 23:54:10|439.65|435.55|439.45|435.35|439.65|435.55|439.45|435.35|7
1632441260000|2021-09-23 23:54:20|439.47|435.37|439.49|435.39|439.56|435.46|439.38|435.28|14
1632441270000|2021-09-23 23:54:30|439.51|435.41|439.47|435.37|439.55|435.45|439.42|435.32|12
1632441280000|2021-09-23 23:54:40|439.46|435.36|439.38|435.28|439.46|435.36|439.3|435.2|12
1632441290000|2021-09-23 23:54:50|439.33|435.23|439.42|435.32|439.44|435.34|439.33|435.23|13
1632441300000|2021-09-23 23:55:00|439.44|435.34|439.44|435.34|439.44|435.34|439.35|435.25|6
1632441310000|2021-09-23 23:55:10|439.35|435.25|439.18|435.08|439.37|435.27|439.18|435.08|9
1632441320000|2021-09-23 23:55:20|439|434.9|439|434.9|439|434.9|439|434.9|1
1632441330000|2021-09-23 23:55:30|439.05|434.95|439.12|435.02|439.12|435.02|439.05|434.95|2
1632441340000|2021-09-23 23:55:40|439.13|435.03|439.06|434.96|439.16|435.06|439|434.9|6
1632441350000|2021-09-23 23:55:50|439.04|434.94|439.02|434.92|439.06|434.96|439|434.9|7
1632441360000|2021-09-23 23:56:00|439|434.9|439.4|435.3|439.4|435.3|439|434.9|18
1632441370000|2021-09-23 23:56:10|439.47|435.37|439.5|435.4|439.5|435.4|439.4|435.3|6
1632441380000|2021-09-23 23:56:20|439.48|435.38|439.42|435.32|439.49|435.39|439.42|435.32|10
1632441390000|2021-09-23 23:56:30|439.44|435.34|439.44|435.34|439.44|435.34|439.4|435.3|8
1632441400000|2021-09-23 23:56:40|439.43|435.33|439.43|435.33|439.45|435.35|439.41|435.31|11
1632441410000|2021-09-23 23:56:50|439.45|435.35|439.65|435.55|439.77|435.67|439.43|435.33|11
1632441420000|2021-09-23 23:57:00|439.6|435.5|440.05|435.95|440.07|435.97|439.6|435.5|19
1632441430000|2021-09-23 23:57:10|440|435.9|439.95|435.85|440|435.9|439.9|435.8|15
1632441440000|2021-09-23 23:57:20|439.96|435.86|439.78|435.68|439.96|435.86|439.75|435.65|11
1632441450000|2021-09-23 23:57:30|439.77|435.67|439.74|435.64|439.81|435.71|439.7|435.6|15
1632441460000|2021-09-23 23:57:40|439.95|435.85|439.75|435.65|439.98|435.88|439.7|435.6|19
1632441470000|2021-09-23 23:57:50|439.64|435.54|439.59|435.49|439.66|435.56|439.56|435.46|15
1632441480000|2021-09-23 23:58:00|439.58|435.48|439.55|435.45|439.66|435.56|439.55|435.45|13
1632441490000|2021-09-23 23:58:10|439.53|435.43|439.47|435.37|439.55|435.45|439.47|435.37|11
1632441500000|2021-09-23 23:58:20|439.48|435.38|439.51|435.41|439.55|435.45|439.46|435.36|12
1632441510000|2021-09-23 23:58:30|439.48|435.38|439.48|435.38|439.55|435.45|439.47|435.37|9
1632441520000|2021-09-23 23:58:40|439.47|435.37|439.48|435.38|439.48|435.38|439.4|435.3|10
1632441530000|2021-09-23 23:58:50|439.49|435.39|439.48|435.38|439.61|435.51|439.4|435.3|12
1632441540000|2021-09-23 23:59:00|439.47|435.37|439.82|435.72|439.82|435.72|439.47|435.37|16
1632441550000|2021-09-23 23:59:10|439.8|435.7|439.67|435.57|439.96|435.86|439.64|435.54|22
1632441560000|2021-09-23 23:59:20|439.71|435.61|439.61|435.51|439.71|435.61|439.5|435.4|9
1632441570000|2021-09-23 23:59:30|439.55|435.45|439.5|435.4|439.6|435.5|439.5|435.4|8
1632441580000|2021-09-23 23:59:40|439.56|435.46|439.65|435.55|439.68|435.58|439.56|435.46|7
1632441590000|2021-09-23 23:59:50|439.53|435.43|439.53|435.43|439.65|435.55|439.51|435.41|8
1632441600000|2021-09-24 00:00:00|439.52|435.42|439.52|435.42|439.52|435.42|439.3|435.2|10
1632441610000|2021-09-24 00:00:10|439.45|435.35|439.2|435.1|439.45|435.35|439.2|435.1|12
1632441620000|2021-09-24 00:00:20|439.24|435.14|439.2|435.1|439.27|435.17|439.2|435.1|6
1632441630000|2021-09-24 00:00:30|439.35|435.25|439.81|435.71|439.81|435.71|439.35|435.25|13
1632441640000|2021-09-24 00:00:40|439.8|435.7|439.67|435.57|439.88|435.78|439.64|435.54|14
1632441650000|2021-09-24 00:00:50|439.55|435.45|439.48|435.38|439.55|435.45|439.46|435.36|7
1632441660000|2021-09-24 00:01:00|439.43|435.33|439.4|435.3|439.54|435.44|439.4|435.3|7
1632441670000|2021-09-24 00:01:10|439.3|435.2|439.28|435.18|439.47|435.37|439.2|435.1|19
1632441680000|2021-09-24 00:01:20|439.27|435.17|439.37|435.27|439.37|435.27|439.27|435.17|8
1632441690000|2021-09-24 00:01:30|439.26|435.16|439.26|435.16|439.31|435.21|439.25|435.15|13
1632441700000|2021-09-24 00:01:40|439.31|435.21|439.3|435.2|439.46|435.36|439.26|435.16|13
1632441710000|2021-09-24 00:01:50|439.35|435.25|439.6|435.5|439.97|435.87|439.32|435.22|27
1632441720000|2021-09-24 00:02:00|439.65|435.55|439.65|435.55|439.67|435.57|439.6|435.5|9
1632441730000|2021-09-24 00:02:10|439.66|435.56|440.06|435.96|440.06|435.96|439.66|435.56|17
1632441740000|2021-09-24 00:02:20|440.04|435.94|439.35|435.25|440.06|435.96|439.35|435.25|24
1632441750000|2021-09-24 00:02:30|439.25|435.15|439.35|435.25|439.43|435.33|439.1|435|21
1632441760000|2021-09-24 00:02:40|439.39|435.29|439.45|435.35|439.52|435.42|439.3|435.2|26
1632441770000|2021-09-24 00:02:50|439.47|435.37|439.44|435.34|439.6|435.5|439.43|435.33|25
1632441780000|2021-09-24 00:03:00|439.43|435.33|439.19|435.09|439.5|435.4|439.18|435.08|20
1632441790000|2021-09-24 00:03:10|439.21|435.11|439.05|434.95|439.21|435.11|439.05|434.95|14
1632441800000|2021-09-24 00:03:20|439.12|435.02|439.1|435|439.13|435.03|439|434.9|15
1632441810000|2021-09-24 00:03:30|439.11|435.01|439.05|434.95|439.11|435.01|438.93|434.83|18
1632441820000|2021-09-24 00:03:40|438.9|434.8|439|434.9|439|434.9|438.9|434.8|9
1632441830000|2021-09-24 00:03:50|439.13|435.03|439.18|435.08|439.22|435.12|439|434.9|15
1632441840000|2021-09-24 00:04:00|439.17|435.07|439.05|434.95|439.27|435.17|439.05|434.95|15
1632441850000|2021-09-24 00:04:10|439.09|434.99|439.15|435.05|439.15|435.05|438.9|434.8|12
1632441860000|2021-09-24 00:04:20|439.2|435.1|439.1|435|439.22|435.12|439.1|435|13
1632441870000|2021-09-24 00:04:30|439.25|435.15|439.25|435.15|439.3|435.2|439.2|435.1|6
1632441880000|2021-09-24 00:04:40|439.26|435.16|439.32|435.22|439.32|435.22|438.99|434.89|12
1632441890000|2021-09-24 00:04:50|439.29|435.19|439.9|435.8|439.94|435.84|439.23|435.13|26
1632441900000|2021-09-24 00:05:00|439.85|435.75|439.9|435.8|440.05|435.95|439.8|435.7|17
1632441910000|2021-09-24 00:05:10|439.95|435.85|440.3|436.2|440.35|436.25|439.95|435.85|27
1632441920000|2021-09-24 00:05:20|440.41|436.31|440.35|436.25|440.51|436.41|440.05|435.95|26
1632441930000|2021-09-24 00:05:30|440.36|436.26|440.25|436.15|440.37|436.27|440.1|436|24
1632441940000|2021-09-24 00:05:40|440.3|436.2|440.22|436.12|440.35|436.25|440.16|436.06|20
1632441950000|2021-09-24 00:05:50|440.23|436.13|440.21|436.11|440.26|436.16|440|435.9|18
1632441960000|2021-09-24 00:06:00|440.22|436.12|440.29|436.19|440.3|436.2|440.14|436.04|13
1632441970000|2021-09-24 00:06:10|440.3|436.2|440.19|436.09|440.31|436.21|440.14|436.04|23
1632441980000|2021-09-24 00:06:20|440.21|436.11|440.32|436.22|440.38|436.28|440.15|436.05|21
1632441990000|2021-09-24 00:06:30|440.34|436.24|440.4|436.3|440.41|436.31|440.33|436.23|16
1632442000000|2021-09-24 00:06:40|440.39|436.29|440.45|436.35|440.48|436.38|440.39|436.29|16
1632442010000|2021-09-24 00:06:50|440.43|436.33|440.2|436.1|440.47|436.37|440.05|435.95|16
1632442020000|2021-09-24 00:07:00|440.19|436.09|440.45|436.35|440.45|436.35|440.14|436.04|12
1632442030000|2021-09-24 00:07:10|440.49|436.39|440.5|436.4|440.54|436.44|440.29|436.19|15
1632442040000|2021-09-24 00:07:20|440.51|436.41|440.85|436.75|440.85|436.75|440.4|436.3|15
1632442050000|2021-09-24 00:07:30|440.9|436.8|440.88|436.78|440.9|436.8|440.8|436.7|10
1632442060000|2021-09-24 00:07:40|440.98|436.88|441.03|436.93|441.15|437.05|440.97|436.87|17
1632442070000|2021-09-24 00:07:50|440.92|436.82|440.99|436.89|441.01|436.91|440.91|436.81|12
1632442080000|2021-09-24 00:08:00|440.94|436.84|440.44|436.34|440.99|436.89|440.44|436.34|15
1632442090000|2021-09-24 00:08:10|440.53|436.43|440.62|436.52|440.68|436.58|440.53|436.43|13
1632442100000|2021-09-24 00:08:20|440.67|436.57|440.44|436.34|440.67|436.57|440.31|436.21|15
1632442110000|2021-09-24 00:08:30|440.46|436.36|440.48|436.38|440.57|436.47|440.39|436.29|10
1632442120000|2021-09-24 00:08:40|440.3|436.2|440.5|436.4|440.58|436.48|440.3|436.2|11
1632442130000|2021-09-24 00:08:50|440.45|436.35|440.32|436.22|440.53|436.43|440.32|436.22|14
1632442140000|2021-09-24 00:09:00|440.34|436.24|440.47|436.37|440.54|436.44|440.32|436.22|16
1632442150000|2021-09-24 00:09:10|440.45|436.35|439.75|435.65|440.45|436.35|439.75|435.65|16
1632442160000|2021-09-24 00:09:20|439.74|435.64|439.5|435.4|439.74|435.64|439.39|435.29|22
1632442170000|2021-09-24 00:09:30|439.3|435.2|439.25|435.15|439.43|435.33|439.25|435.15|10
1632442180000|2021-09-24 00:09:40|439.29|435.19|439.46|435.36|439.48|435.38|439.15|435.05|24
1632442190000|2021-09-24 00:09:50|439.45|435.35|438.9|434.8|439.45|435.35|438.9|434.8|14
1632442200000|2021-09-24 00:10:00|438.91|434.81|438.95|434.85|438.99|434.89|438.86|434.76|11
1632442210000|2021-09-24 00:10:10|438.94|434.84|438.58|434.48|438.96|434.86|438.54|434.44|13
1632442220000|2021-09-24 00:10:20|438.59|434.49|438.31|434.21|438.59|434.49|438.26|434.16|12
1632442230000|2021-09-24 00:10:30|438.21|434.11|437.96|433.86|438.24|434.14|437.91|433.81|16
1632442240000|2021-09-24 00:10:40|437.97|433.87|437.9|433.8|438.07|433.97|437.9|433.8|20
1632442250000|2021-09-24 00:10:50|437.95|433.85|438|433.9|438.14|434.04|437.9|433.8|14
1632442260000|2021-09-24 00:11:00|437.9|433.8|437.9|433.8|437.95|433.85|437.8|433.7|13
1632442270000|2021-09-24 00:11:10|437.91|433.81|437.9|433.8|437.93|433.83|437.79|433.69|20
1632442280000|2021-09-24 00:11:20|437.89|433.79|438.25|434.15|438.45|434.35|437.85|433.75|25
1632442290000|2021-09-24 00:11:30|438.21|434.11|438.41|434.31|438.6|434.5|438.2|434.1|23
1632442300000|2021-09-24 00:11:40|438.42|434.32|438.45|434.35|438.7|434.6|438.42|434.32|25
1632442310000|2021-09-24 00:11:50|438.46|434.36|438.58|434.48|438.58|434.48|438.46|434.36|10
1632442320000|2021-09-24 00:12:00|438.64|434.54|438.77|434.67|438.77|434.67|438.6|434.5|7
1632442330000|2021-09-24 00:12:10|438.78|434.68|438.82|434.72|438.82|434.72|438.78|434.68|4
1632442340000|2021-09-24 00:12:20|438.85|434.75|439.59|435.49|439.59|435.49|438.75|434.65|17
1632442350000|2021-09-24 00:12:30|439.67|435.57|439.54|435.44|439.93|435.83|439.49|435.39|28
1632442360000|2021-09-24 00:12:40|439.65|435.55|439.95|435.85|440.02|435.92|439.44|435.34|23
1632442370000|2021-09-24 00:12:50|439.96|435.86|440.14|436.04|440.26|436.16|439.94|435.84|16
1632442380000|2021-09-24 00:13:00|440.1|436|440.3|436.2|440.38|436.28|440|435.9|24
1632442390000|2021-09-24 00:13:10|440.33|436.23|440.7|436.6|440.7|436.6|440.3|436.2|24
1632442400000|2021-09-24 00:13:20|440.68|436.58|440.55|436.45|440.7|436.6|440.43|436.33|19
1632442410000|2021-09-24 00:13:30|440.5|436.4|440.29|436.19|440.55|436.45|440.2|436.1|19
1632442420000|2021-09-24 00:13:40|440.15|436.05|440.09|435.99|440.24|436.14|439.95|435.85|14
1632442430000|2021-09-24 00:13:50|440.1|436|440.27|436.17|440.4|436.3|440.01|435.91|19
1632442440000|2021-09-24 00:14:00|440.24|436.14|440.36|436.26|440.4|436.3|440.24|436.14|10
1632442450000|2021-09-24 00:14:10|440.25|436.15|440.51|436.41|440.65|436.55|440.25|436.15|21
1632442460000|2021-09-24 00:14:20|440.5|436.4|439.35|435.25|440.5|436.4|439.3|435.2|25
1632442470000|2021-09-24 00:14:30|439.4|435.3|439.1|435|439.4|435.3|438.85|434.75|23
1632442480000|2021-09-24 00:14:40|439.09|434.99|438.62|434.52|439.1|435|438.59|434.49|27
1632442490000|2021-09-24 00:14:50|438.59|434.49|438.88|434.78|438.92|434.82|438.55|434.45|22
1632442500000|2021-09-24 00:15:00|438.87|434.77|439.35|435.25|439.35|435.25|438.58|434.48|27
1632442510000|2021-09-24 00:15:10|439.42|435.32|439.44|435.34|439.64|435.54|439.3|435.2|33
1632442520000|2021-09-24 00:15:20|439.4|435.3|439.37|435.27|439.55|435.45|439.09|434.99|27
1632442530000|2021-09-24 00:15:30|439.34|435.24|439.81|435.71|439.81|435.71|439.34|435.24|30
1632442540000|2021-09-24 00:15:40|439.82|435.72|439.75|435.65|439.95|435.85|439.65|435.55|30
1632442550000|2021-09-24 00:15:50|439.74|435.64|439.75|435.65|439.8|435.7|439.7|435.6|9
1632442560000|2021-09-24 00:16:00|439.73|435.63|439.59|435.49|439.75|435.65|439.33|435.23|23
1632442570000|2021-09-24 00:16:10|439.47|435.37|439.67|435.57|439.73|435.63|439.46|435.36|26
1632442580000|2021-09-24 00:16:20|439.65|435.55|439.58|435.48|439.7|435.6|439.35|435.25|21
1632442590000|2021-09-24 00:16:30|439.61|435.51|439.53|435.43|439.74|435.64|439.45|435.35|20
1632442600000|2021-09-24 00:16:40|439.61|435.51|439.45|435.35|439.61|435.51|439.4|435.3|14
1632442610000|2021-09-24 00:16:50|439.48|435.38|439.5|435.4|439.61|435.51|439.45|435.35|20
1632442620000|2021-09-24 00:17:00|439.53|435.43|439.5|435.4|439.65|435.55|439.5|435.4|14
1632442630000|2021-09-24 00:17:10|439.55|435.45|439.62|435.52|439.62|435.52|439.55|435.45|3
1632442640000|2021-09-24 00:17:20|439.61|435.51|439.61|435.51|439.61|435.51|439.58|435.48|5
1632442650000|2021-09-24 00:17:30|439.63|435.53|439.35|435.25|439.63|435.53|439.35|435.25|5
1632442660000|2021-09-24 00:17:40|439.36|435.26|439.2|435.1|439.36|435.26|439.15|435.05|12
1632442670000|2021-09-24 00:17:50|439.1|435|439.07|434.97|439.42|435.32|439|434.9|21
1632442680000|2021-09-24 00:18:00|438.98|434.88|439.04|434.94|439.15|435.05|438.95|434.85|13
1632442690000|2021-09-24 00:18:10|439.1|435|438.89|434.79|439.1|435|438.79|434.69|20
1632442700000|2021-09-24 00:18:20|438.9|434.8|439.24|435.14|439.26|435.16|438.9|434.8|20
1632442710000|2021-09-24 00:18:30|439.25|435.15|439.3|435.2|439.44|435.34|439.1|435|14
1632442720000|2021-09-24 00:18:40|439.15|435.05|439.33|435.23|439.38|435.28|439.11|435.01|20
1632442730000|2021-09-24 00:18:50|439.35|435.25|439.28|435.18|439.45|435.35|439.2|435.1|15
1632442740000|2021-09-24 00:19:00|439.25|435.15|439.39|435.29|439.5|435.4|439.23|435.13|12
1632442750000|2021-09-24 00:19:10|439.44|435.34|439.15|435.05|439.48|435.38|439.15|435.05|12
1632442760000|2021-09-24 00:19:20|439.16|435.06|438.8|434.7|439.2|435.1|438.8|434.7|29
1632442770000|2021-09-24 00:19:30|438.76|434.66|438.67|434.57|438.77|434.67|438.62|434.52|23
1632442780000|2021-09-24 00:19:40|438.64|434.54|438.4|434.3|438.76|434.66|438.3|434.2|22
1632442790000|2021-09-24 00:19:50|438.42|434.32|438.17|434.07|438.43|434.33|438.13|434.03|24
1632442800000|2021-09-24 00:20:00|438.16|434.06|438.38|434.28|438.6|434.5|438.15|434.05|23
1632442810000|2021-09-24 00:20:10|438.32|434.22|438.6|434.5|438.66|434.56|438.32|434.22|22
1632442820000|2021-09-24 00:20:20|438.64|434.54|438.71|434.61|438.8|434.7|438.54|434.44|17
1632442830000|2021-09-24 00:20:30|438.75|434.65|438.74|434.64|438.85|434.75|438.57|434.47|17
1632442840000|2021-09-24 00:20:40|438.7|434.6|438.59|434.49|438.76|434.66|438.59|434.49|15
1632442850000|2021-09-24 00:20:50|438.58|434.48|438.45|434.35|438.58|434.48|438.4|434.3|20
1632442860000|2021-09-24 00:21:00|438.42|434.32|438.42|434.32|438.66|434.56|438.39|434.29|15
1632442870000|2021-09-24 00:21:10|438.4|434.3|438.38|434.28|438.65|434.55|438.31|434.21|19
1632442880000|2021-09-24 00:21:20|438.39|434.29|438.02|433.92|438.39|434.29|438.02|433.92|17
1632442890000|2021-09-24 00:21:30|438|433.9|438|433.9|438.15|434.05|438|433.9|12
1632442900000|2021-09-24 00:21:40|438.21|434.11|437.96|433.86|438.21|434.11|437.88|433.78|23
1632442910000|2021-09-24 00:21:50|438.02|433.92|437.5|433.4|438.02|433.92|437.5|433.4|11
1632442920000|2021-09-24 00:22:00|437.52|433.42|437.8|433.7|438.11|434.01|437.52|433.42|22
1632442930000|2021-09-24 00:22:10|437.76|433.66|437.5|433.4|437.76|433.66|437.49|433.39|9
1632442940000|2021-09-24 00:22:20|437.49|433.39|437.35|433.25|437.5|433.4|437.3|433.2|7
1632442950000|2021-09-24 00:22:30|437.36|433.26|437.3|433.2|437.42|433.32|437.1|433|21
1632442960000|2021-09-24 00:22:40|437.33|433.23|437.27|433.17|437.57|433.47|437.23|433.13|18
1632442970000|2021-09-24 00:22:50|437.26|433.16|437.22|433.12|437.35|433.25|437.1|433|13
1632442980000|2021-09-24 00:23:00|437.34|433.24|437.4|433.3|437.51|433.41|437.3|433.2|8
1632442990000|2021-09-24 00:23:10|437.3|433.2|437.32|433.22|437.39|433.29|437.23|433.13|17
1632443000000|2021-09-24 00:23:20|437.28|433.18|437.04|432.94|437.35|433.25|437.04|432.94|16
1632443010000|2021-09-24 00:23:30|437.05|432.95|436.89|432.79|437.08|432.98|436.85|432.75|5
1632443020000|2021-09-24 00:23:40|436.85|432.75|436.88|432.78|437.07|432.97|436.85|432.75|10
1632443030000|2021-09-24 00:23:50|436.91|432.81|436.8|432.7|436.91|432.81|436.8|432.7|3
1632443040000|2021-09-24 00:24:00|436.93|432.83|436.88|432.78|436.93|432.83|436.8|432.7|6
1632443050000|2021-09-24 00:24:10|436.86|432.76|437.08|432.98|437.08|432.98|436.8|432.7|6
1632443060000|2021-09-24 00:24:20|436.95|432.85|436.91|432.81|437.15|433.05|436.8|432.7|15
1632443070000|2021-09-24 00:24:30|436.8|432.7|436.9|432.8|437.05|432.95|436.8|432.7|14
1632443080000|2021-09-24 00:24:40|436.92|432.82|437.05|432.95|437.15|433.05|436.84|432.74|17
1632443090000|2021-09-24 00:24:50|437|432.9|436.98|432.88|437|432.9|436.85|432.75|11
1632443100000|2021-09-24 00:25:00|436.7|432.6|436.73|432.63|437.01|432.91|436.7|432.6|12
1632443110000|2021-09-24 00:25:10|436.75|432.65|436.77|432.67|436.88|432.78|436.69|432.59|10
1632443120000|2021-09-24 00:25:20|436.68|432.58|437.01|432.91|437.01|432.91|436.68|432.58|12
1632443130000|2021-09-24 00:25:30|437|432.9|437.09|432.99|437.09|432.99|437|432.9|6
1632443140000|2021-09-24 00:25:40|437.06|432.96|437.1|433|437.25|433.15|437|432.9|15
1632443150000|2021-09-24 00:25:50|437.34|433.24|437.15|433.05|437.34|433.24|437|432.9|26
1632443160000|2021-09-24 00:26:00|437.08|432.98|437.09|432.99|437.23|433.13|437|432.9|14
1632443170000|2021-09-24 00:26:10|437.04|432.94|437|432.9|437.16|433.06|437|432.9|12
1632443180000|2021-09-24 00:26:20|437.16|433.06|437.05|432.95|437.17|433.07|437|432.9|14
1632443190000|2021-09-24 00:26:30|437.21|433.11|437.11|433.01|437.21|433.11|436.95|432.85|8
1632443200000|2021-09-24 00:26:40|437.17|433.07|437.1|433|437.21|433.11|436.95|432.85|11
1632443210000|2021-09-24 00:26:50|437.14|433.04|437.13|433.03|437.35|433.25|437|432.9|16
1632443220000|2021-09-24 00:27:00|437.44|433.34|437.43|433.33|437.48|433.38|437.3|433.2|13
1632443230000|2021-09-24 00:27:10|437.4|433.3|437.8|433.7|438.09|433.99|437.4|433.3|21
1632443240000|2021-09-24 00:27:20|437.84|433.74|437.9|433.8|438.05|433.95|437.8|433.7|9
1632443250000|2021-09-24 00:27:30|437.93|433.83|437.8|433.7|437.95|433.85|437.8|433.7|13
1632443260000|2021-09-24 00:27:40|438.19|434.09|438.2|434.1|438.23|434.13|437.9|433.8|18
1632443270000|2021-09-24 00:27:50|438.26|434.16|438|433.9|438.26|434.16|437.99|433.89|11
1632443280000|2021-09-24 00:28:00|438.05|433.95|438.05|433.95|438.2|434.1|437.9|433.8|15
1632443290000|2021-09-24 00:28:10|438|433.9|438.25|434.15|438.25|434.15|438|433.9|16
1632443300000|2021-09-24 00:28:20|438.3|434.2|438.15|434.05|438.3|434.2|438|433.9|20
1632443310000|2021-09-24 00:28:30|437.93|433.83|438.19|434.09|438.19|434.09|437.9|433.8|19
1632443320000|2021-09-24 00:28:40|438.2|434.1|438.2|434.1|438.2|434.1|438.1|434|7
1632443330000|2021-09-24 00:28:50|438.25|434.15|438.25|434.15|438.3|434.2|438.25|434.15|3
1632443340000|2021-09-24 00:29:00|438.35|434.25|438.4|434.3|438.75|434.65|438.2|434.1|18
1632443350000|2021-09-24 00:29:10|438.52|434.42|438.48|434.38|438.7|434.6|438.48|434.38|4
1632443360000|2021-09-24 00:29:20|438.53|434.43|438.52|434.42|438.55|434.45|438.52|434.42|4
1632443370000|2021-09-24 00:29:30|438.55|434.45|438.6|434.5|438.75|434.65|438.55|434.45|6
1632443380000|2021-09-24 00:29:40|438.57|434.47|438.7|434.6|438.74|434.64|438.5|434.4|15
1632443390000|2021-09-24 00:29:50|438.78|434.68|438.83|434.73|438.97|434.87|438.7|434.6|17
1632443400000|2021-09-24 00:30:00|438.7|434.6|438.89|434.79|439.05|434.95|438.7|434.6|9
1632443410000|2021-09-24 00:30:10|438.87|434.77|439.04|434.94|439.2|435.1|438.87|434.77|14
1632443420000|2021-09-24 00:30:20|439.03|434.93|439.19|435.09|439.2|435.1|438.9|434.8|18
1632443430000|2021-09-24 00:30:30|439.2|435.1|439.43|435.33|439.68|435.58|439.2|435.1|17
1632443440000|2021-09-24 00:30:40|439.4|435.3|439.36|435.26|439.84|435.74|439.36|435.26|17
1632443450000|2021-09-24 00:30:50|439.46|435.36|439.59|435.49|439.64|435.54|439.46|435.36|4
1632443460000|2021-09-24 00:31:00|439.37|435.27|439.34|435.24|439.37|435.27|439.34|435.24|2
1632443470000|2021-09-24 00:31:10|439.37|435.27|439.24|435.14|439.42|435.32|439.24|435.14|6
1632443480000|2021-09-24 00:31:20|439.23|435.13|438.85|434.75|439.24|435.14|438.85|434.75|9
1632443500000|2021-09-24 00:31:40|438.83|434.73|438.26|434.16|438.9|434.8|438.25|434.15|21
1632443510000|2021-09-24 00:31:50|438.27|434.17|438|433.9|438.3|434.2|437.95|433.85|8
1632443520000|2021-09-24 00:32:00|437.95|433.85|437.98|433.88|438.1|434|437.93|433.83|14
1632443530000|2021-09-24 00:32:10|437.9|433.8|438.19|434.09|438.38|434.28|437.9|433.8|12
1632443540000|2021-09-24 00:32:20|438.1|434|437.94|433.84|438.2|434.1|437.9|433.8|24
1632443550000|2021-09-24 00:32:30|437.93|433.83|437.85|433.75|438.05|433.95|437.8|433.7|9
1632443560000|2021-09-24 00:32:40|437.8|433.7|437.75|433.65|438|433.9|437.75|433.65|6
1632443570000|2021-09-24 00:32:50|437.76|433.66|437.75|433.65|437.89|433.79|437.75|433.65|6
1632443580000|2021-09-24 00:33:00|437.84|433.74|437.67|433.57|437.85|433.75|437.66|433.56|4
1632443590000|2021-09-24 00:33:10|437.69|433.59|437.8|433.7|437.98|433.88|437.69|433.59|12
1632443600000|2021-09-24 00:33:20|437.84|433.74|437.79|433.69|438.05|433.95|437.75|433.65|14
1632443610000|2021-09-24 00:33:30|437.81|433.71|437.5|433.4|437.81|433.71|437.5|433.4|9
1632443620000|2021-09-24 00:33:40|437.62|433.52|437.3|433.2|437.64|433.54|437.3|433.2|17
1632443630000|2021-09-24 00:33:50|437.1|433|436.8|432.7|437.1|433|436.8|432.7|9
1632443640000|2021-09-24 00:34:00|436.9|432.8|437.26|433.16|437.26|433.16|436.9|432.8|15
1632443650000|2021-09-24 00:34:10|437.21|433.11|436.9|432.8|437.21|433.11|436.9|432.8|11
1632443660000|2021-09-24 00:34:20|436.95|432.85|436.85|432.75|436.95|432.85|436.85|432.75|3
1632443670000|2021-09-24 00:34:30|436.82|432.72|437|432.9|437.07|432.97|436.75|432.65|18
1632443680000|2021-09-24 00:34:40|437.09|432.99|437|432.9|437.15|433.05|437|432.9|10
1632443690000|2021-09-24 00:34:50|437.2|433.1|436.92|432.82|437.2|433.1|436.92|432.82|17
1632443700000|2021-09-24 00:35:00|436.72|432.62|436.7|432.6|436.93|432.83|436.6|432.5|19
1632443710000|2021-09-24 00:35:10|436.8|432.7|436.75|432.65|437.01|432.91|436.73|432.63|10
1632443720000|2021-09-24 00:35:20|436.71|432.61|436.65|432.55|436.85|432.75|436.52|432.42|14
1632443730000|2021-09-24 00:35:30|436.6|432.5|436.55|432.45|436.7|432.6|436.5|432.4|8
1632443740000|2021-09-24 00:35:40|436.5|432.4|436.48|432.38|436.65|432.55|436.4|432.3|10
1632443750000|2021-09-24 00:35:50|436.4|432.3|436.59|432.49|436.59|432.49|436.4|432.3|8
1632443760000|2021-09-24 00:36:00|436.68|432.58|436.65|432.55|436.75|432.65|436.5|432.4|19
1632443770000|2021-09-24 00:36:10|436.7|432.6|436.32|432.22|436.7|432.6|436.32|432.22|12
1632443780000|2021-09-24 00:36:20|436.46|432.36|436.25|432.15|436.46|432.36|436.25|432.15|9
1632443790000|2021-09-24 00:36:30|436.2|432.1|436.2|432.1|436.33|432.23|436.15|432.05|7
1632443800000|2021-09-24 00:36:40|436.4|432.3|436.36|432.26|436.58|432.48|436.35|432.25|10
1632443810000|2021-09-24 00:36:50|436.43|432.33|436.38|432.28|436.43|432.33|436.38|432.28|2
1632443820000|2021-09-24 00:37:00|436.58|432.48|436.58|432.48|436.65|432.55|436.4|432.3|14
1632443830000|2021-09-24 00:37:10|436.53|432.43|436.5|432.4|436.65|432.55|436.5|432.4|10
1632443840000|2021-09-24 00:37:20|436.55|432.45|436.55|432.45|436.6|432.5|436.5|432.4|6
1632443850000|2021-09-24 00:37:30|436.4|432.3|436.45|432.35|436.45|432.35|436.4|432.3|2
1632443860000|2021-09-24 00:37:40|436.42|432.32|436.42|432.32|436.42|432.32|436.42|432.32|1
1632443870000|2021-09-24 00:37:50|436.4|432.3|436.4|432.3|436.4|432.3|436.4|432.3|1
1632443880000|2021-09-24 00:38:00|436.63|432.53|436.5|432.4|436.63|432.53|436.46|432.36|4
1632443890000|2021-09-24 00:38:10|436.53|432.43|436.59|432.49|436.59|432.49|436.5|432.4|9
1632443900000|2021-09-24 00:38:20|436.6|432.5|436.42|432.32|436.6|432.5|436.39|432.29|10
1632443910000|2021-09-24 00:38:30|436.43|432.33|436.34|432.24|436.45|432.35|436.34|432.24|9
1632443920000|2021-09-24 00:38:40|436.45|432.35|436.45|432.35|436.5|432.4|436.33|432.23|14
1632443930000|2021-09-24 00:38:50|436.34|432.24|436.5|432.4|436.5|432.4|436.3|432.2|11
1632443940000|2021-09-24 00:39:00|436.55|432.45|436.65|432.55|436.72|432.62|436.55|432.45|16
1632443950000|2021-09-24 00:39:10|436.6|432.5|436.7|432.6|436.7|432.6|436.45|432.35|17
1632443960000|2021-09-24 00:39:20|436.6|432.5|436.62|432.52|436.82|432.72|436.6|432.5|12
1632443970000|2021-09-24 00:39:30|436.7|432.6|436.77|432.67|436.87|432.77|436.7|432.6|9
1632443980000|2021-09-24 00:39:40|436.76|432.66|436.65|432.55|436.76|432.66|436.65|432.55|8
1632443990000|2021-09-24 00:39:50|436.55|432.45|436.65|432.55|436.65|432.55|436.5|432.4|5
1632444000000|2021-09-24 00:40:00|436.5|432.4|436.83|432.73|436.89|432.79|436.45|432.35|17
1632444010000|2021-09-24 00:40:10|436.9|432.8|437.12|433.02|437.12|433.02|436.9|432.8|13
1632444020000|2021-09-24 00:40:20|437.1|433|437.1|433|437.12|433.02|437.1|433|5
1632444030000|2021-09-24 00:40:30|437.12|433.02|437.22|433.12|437.22|433.12|437.07|432.97|8
1632444040000|2021-09-24 00:40:40|437.2|433.1|437.37|433.27|437.55|433.45|437.2|433.1|20
1632444050000|2021-09-24 00:40:50|437.38|433.28|437.37|433.27|437.4|433.3|437.35|433.25|5
1632444060000|2021-09-24 00:41:00|437.3|433.2|437.21|433.11|437.35|433.25|437.1|433|12
1632444070000|2021-09-24 00:41:10|437.32|433.22|437.15|433.05|437.32|433.22|437.1|433|9
1632444080000|2021-09-24 00:41:20|437.23|433.13|437.21|433.11|437.35|433.25|437.21|433.11|14
1632444090000|2021-09-24 00:41:30|437.19|433.09|437.29|433.19|437.3|433.2|437.14|433.04|18
1632444100000|2021-09-24 00:41:40|437.23|433.13|437.44|433.34|437.55|433.45|437.23|433.13|13
1632444110000|2021-09-24 00:41:50|437.41|433.31|437.42|433.32|437.5|433.4|437.41|433.31|11
1632444120000|2021-09-24 00:42:00|437.4|433.3|437.86|433.76|437.93|433.83|437.4|433.3|25
1632444130000|2021-09-24 00:42:10|437.98|433.88|437.84|433.74|437.98|433.88|437.84|433.74|12
1632444140000|2021-09-24 00:42:20|437.88|433.78|437.7|433.6|437.88|433.78|437.65|433.55|18
1632444150000|2021-09-24 00:42:30|437.65|433.55|437.7|433.6|437.82|433.72|437.65|433.55|8
1632444160000|2021-09-24 00:42:40|437.73|433.63|437.65|433.55|437.81|433.71|437.65|433.55|10
1632444170000|2021-09-24 00:42:50|437.6|433.5|437.57|433.47|437.65|433.55|437.55|433.45|6
1632444180000|2021-09-24 00:43:00|437.6|433.5|437.45|433.35|437.6|433.5|437.45|433.35|5
1632444190000|2021-09-24 00:43:10|437.4|433.3|437.17|433.07|437.45|433.35|437.1|433|13
1632444200000|2021-09-24 00:43:20|437.18|433.08|437.2|433.1|437.2|433.1|437.05|432.95|10
1632444210000|2021-09-24 00:43:30|437.16|433.06|437.3|433.2|437.46|433.36|437.16|433.06|11
1632444220000|2021-09-24 00:43:40|437.39|433.29|437.41|433.31|437.55|433.45|437.37|433.27|6
1632444230000|2021-09-24 00:43:50|437.54|433.44|437.58|433.48|437.63|433.53|437.45|433.35|14
1632444240000|2021-09-24 00:44:00|437.57|433.47|437.6|433.5|437.75|433.65|437.52|433.42|9
1632444250000|2021-09-24 00:44:10|437.61|433.51|437.5|433.4|437.66|433.56|437.5|433.4|14
1632444260000|2021-09-24 00:44:20|437.51|433.41|437.44|433.34|437.51|433.41|437.41|433.31|11
1632444270000|2021-09-24 00:44:30|437.45|433.35|437.51|433.41|437.55|433.45|437.45|433.35|4
1632444280000|2021-09-24 00:44:40|437.45|433.35|437.45|433.35|437.51|433.41|437.4|433.3|10
1632444290000|2021-09-24 00:44:50|437.41|433.31|437.4|433.3|437.55|433.45|437.4|433.3|8
1632444300000|2021-09-24 00:45:00|437.46|433.36|437.61|433.51|437.66|433.56|437.46|433.36|16
1632444310000|2021-09-24 00:45:10|437.5|433.4|437.72|433.62|437.75|433.65|437.5|433.4|11
1632444320000|2021-09-24 00:45:20|437.73|433.63|437.65|433.55|437.75|433.65|437.65|433.55|12
1632444330000|2021-09-24 00:45:30|437.6|433.5|437.76|433.66|437.85|433.75|437.6|433.5|15
1632444340000|2021-09-24 00:45:40|437.7|433.6|438.2|434.1|438.2|434.1|437.7|433.6|24
1632444350000|2021-09-24 00:45:50|438.25|434.15|438.06|433.96|438.25|434.15|438.05|433.95|15
1632444360000|2021-09-24 00:46:00|438.1|434|438.05|433.95|438.1|434|437.95|433.85|15
1632444370000|2021-09-24 00:46:10|438.04|433.94|437.97|433.87|438.06|433.96|437.9|433.8|15
1632444380000|2021-09-24 00:46:20|438.05|433.95|438.45|434.35|438.45|434.35|437.85|433.75|26
1632444390000|2021-09-24 00:46:30|438.4|434.3|437.86|433.76|438.4|434.3|437.85|433.75|22
1632444400000|2021-09-24 00:46:40|437.85|433.75|437.66|433.56|437.9|433.8|437.65|433.55|15
1632444410000|2021-09-24 00:46:50|437.65|433.55|437.35|433.25|437.7|433.6|437.35|433.25|11
1632444420000|2021-09-24 00:47:00|437.3|433.2|437.27|433.17|437.45|433.35|437.27|433.17|13
1632444430000|2021-09-24 00:47:10|437.26|433.16|437.24|433.14|437.3|433.2|437.24|433.14|10
1632444440000|2021-09-24 00:47:20|437.26|433.16|437.05|432.95|437.26|433.16|437.05|432.95|8
1632444450000|2021-09-24 00:47:30|437.18|433.08|437.22|433.12|437.22|433.12|437.16|433.06|4
1632444460000|2021-09-24 00:47:40|437.2|433.1|437.16|433.06|437.27|433.17|437|432.9|14
1632444470000|2021-09-24 00:47:50|437|432.9|436.8|432.7|437.25|433.15|436.73|432.63|16
1632444480000|2021-09-24 00:48:00|436.68|432.58|436.87|432.77|436.96|432.86|436.65|432.55|12
1632444490000|2021-09-24 00:48:10|436.86|432.76|436.78|432.68|436.88|432.78|436.78|432.68|8
1632444500000|2021-09-24 00:48:20|436.75|432.65|436.83|432.73|436.83|432.73|436.75|432.65|4
1632444510000|2021-09-24 00:48:30|436.78|432.68|436.7|432.6|436.86|432.76|436.65|432.55|7
1632444520000|2021-09-24 00:48:40|436.75|432.65|436.5|432.4|436.75|432.65|436.5|432.4|8
1632444530000|2021-09-24 00:48:50|436.56|432.46|436.66|432.56|436.66|432.56|436.55|432.45|8
1632444540000|2021-09-24 00:49:00|436.67|432.57|436.59|432.49|436.67|432.57|436.5|432.4|12
1632444550000|2021-09-24 00:49:10|436.6|432.5|436.67|432.57|436.78|432.68|436.6|432.5|10
1632444560000|2021-09-24 00:49:20|436.75|432.65|436.44|432.34|436.75|432.65|436.44|432.34|12
1632444570000|2021-09-24 00:49:30|436.39|432.29|436.29|432.19|436.42|432.32|436.29|432.19|8
1632444580000|2021-09-24 00:49:40|436.35|432.25|436|431.9|436.35|432.25|436|431.9|4
1632444590000|2021-09-24 00:49:50|436.08|431.98|436.15|432.05|436.2|432.1|436.05|431.95|8
1632444600000|2021-09-24 00:50:00|436.2|432.1|436.35|432.25|436.35|432.25|436.1|432|15
1632444610000|2021-09-24 00:50:10|436.33|432.23|436.15|432.05|436.33|432.23|436.15|432.05|10
1632444620000|2021-09-24 00:50:20|436.18|432.08|436.25|432.15|436.25|432.15|436.15|432.05|3
1632444630000|2021-09-24 00:50:30|436.3|432.2|436.22|432.12|436.4|432.3|436.15|432.05|8
1632444640000|2021-09-24 00:50:40|436.28|432.18|436.2|432.1|436.4|432.3|436.2|432.1|11
1632444650000|2021-09-24 00:50:50|436.15|432.05|436.1|432|436.15|432.05|436.1|432|2
1632444660000|2021-09-24 00:51:00|436.03|431.93|436.1|432|436.1|432|436.03|431.93|4
1632444670000|2021-09-24 00:51:10|436.03|431.93|436|431.9|436.03|431.93|435.95|431.85|6
1632444680000|2021-09-24 00:51:20|436.06|431.96|436|431.9|436.06|431.96|436|431.9|3
1632444690000|2021-09-24 00:51:30|436.06|431.96|436|431.9|436.06|431.96|435.98|431.88|5
1632444700000|2021-09-24 00:51:40|435.95|431.85|435.9|431.8|435.95|431.85|435.85|431.75|8
1632444710000|2021-09-24 00:51:50|435.84|431.74|435.84|431.74|435.95|431.85|435.78|431.68|15
1632444720000|2021-09-24 00:52:00|436.04|431.94|436.04|431.94|436.07|431.97|435.9|431.8|11
1632444730000|2021-09-24 00:52:10|436.06|431.96|436|431.9|436.15|432.05|436|431.9|13
1632444740000|2021-09-24 00:52:20|436.02|431.92|435.75|431.65|436.02|431.92|435.75|431.65|18
1632444750000|2021-09-24 00:52:30|435.81|431.71|435.79|431.69|435.85|431.75|435.72|431.62|11
1632444760000|2021-09-24 00:52:40|435.77|431.67|435.78|431.68|435.9|431.8|435.75|431.65|17
1632444770000|2021-09-24 00:52:50|435.8|431.7|435.76|431.66|435.85|431.75|435.7|431.6|15
1632444780000|2021-09-24 00:53:00|435.8|431.7|435.78|431.68|435.9|431.8|435.7|431.6|18
1632444790000|2021-09-24 00:53:10|435.77|431.67|435.8|431.7|435.8|431.7|435.7|431.6|13
1632444800000|2021-09-24 00:53:20|435.7|431.6|435.75|431.65|435.8|431.7|435.68|431.58|14
1632444810000|2021-09-24 00:53:30|435.76|431.66|435.73|431.63|435.8|431.7|435.65|431.55|17
1632444820000|2021-09-24 00:53:40|435.74|431.64|435.72|431.62|435.74|431.64|435.71|431.61|8
1632444830000|2021-09-24 00:53:50|435.73|431.63|435.74|431.64|435.74|431.64|435.73|431.63|2
1632444840000|2021-09-24 00:54:00|435.72|431.62|435.74|431.64|435.75|431.65|435.59|431.49|20
1632444850000|2021-09-24 00:54:10|435.76|431.66|436.11|432.01|436.11|432.01|435.76|431.66|13
1632444860000|2021-09-24 00:54:20|436.02|431.92|435.79|431.69|436.03|431.93|435.79|431.69|18
1632444870000|2021-09-24 00:54:30|435.78|431.68|435.7|431.6|435.85|431.75|435.7|431.6|7
1632444880000|2021-09-24 00:54:40|435.79|431.69|435.8|431.7|435.85|431.75|435.79|431.69|3
1632444890000|2021-09-24 00:54:50|435.95|431.85|435.95|431.85|436|431.9|435.8|431.7|5
1632444900000|2021-09-24 00:55:00|435.96|431.86|436.08|431.98|436.08|431.98|435.96|431.86|6
1632444910000|2021-09-24 00:55:10|436.25|432.15|436.3|432.2|436.35|432.25|436.2|432.1|12
1632444920000|2021-09-24 00:55:20|436.25|432.15|436.05|431.95|436.25|432.15|436|431.9|19
1632444930000|2021-09-24 00:55:30|436|431.9|436.14|432.04|436.29|432.19|436|431.9|7
1632444940000|2021-09-24 00:55:40|436.15|432.05|436.08|431.98|436.17|432.07|436.08|431.98|10
1632444950000|2021-09-24 00:55:50|436.06|431.96|436.07|431.97|436.07|431.97|436.04|431.94|8
1632444960000|2021-09-24 00:56:00|436.04|431.94|436.06|431.96|436.15|432.05|436.04|431.94|3
1632444970000|2021-09-24 00:56:10|436|431.9|436.19|432.09|436.26|432.16|436|431.9|14
1632444980000|2021-09-24 00:56:20|436.25|432.15|436.23|432.13|436.26|432.16|436.23|432.13|6
1632444990000|2021-09-24 00:56:30|436.35|432.25|435.89|431.79|436.45|432.35|435.89|431.79|23
1632445000000|2021-09-24 00:56:40|435.92|431.82|435.81|431.71|435.96|431.86|435.78|431.68|18
1632445010000|2021-09-24 00:56:50|435.82|431.72|435.78|431.68|435.86|431.76|435.7|431.6|11
1632445020000|2021-09-24 00:57:00|435.82|431.72|435.95|431.85|436|431.9|435.79|431.69|8
1632445030000|2021-09-24 00:57:10|436|431.9|435.75|431.65|436.03|431.93|435.75|431.65|11
1632445040000|2021-09-24 00:57:20|435.83|431.73|435.84|431.74|435.85|431.75|435.83|431.73|6
1632445050000|2021-09-24 00:57:30|435.86|431.76|435.65|431.55|435.86|431.76|435.6|431.5|15
1632445060000|2021-09-24 00:57:40|435.6|431.5|435.58|431.48|435.65|431.55|435.5|431.4|16
1632445070000|2021-09-24 00:57:50|435.5|431.4|435.59|431.49|435.59|431.49|435.5|431.4|9
1632445080000|2021-09-24 00:58:00|435.57|431.47|435.63|431.53|435.74|431.64|435.57|431.47|7
1632445090000|2021-09-24 00:58:10|435.72|431.62|435.67|431.57|435.89|431.79|435.67|431.57|11
1632445100000|2021-09-24 00:58:20|435.7|431.6|435.53|431.43|435.73|431.63|435.5|431.4|25
1632445110000|2021-09-24 00:58:30|435.6|431.5|435.55|431.45|435.69|431.59|435.5|431.4|12
1632445120000|2021-09-24 00:58:40|435.67|431.57|435.75|431.65|435.8|431.7|435.62|431.52|15
1632445130000|2021-09-24 00:58:50|435.82|431.72|436|431.9|436|431.9|435.82|431.72|7
1632445140000|2021-09-24 00:59:00|436.04|431.94|436.02|431.92|436.05|431.95|435.9|431.8|19
1632445150000|2021-09-24 00:59:10|436|431.9|436.02|431.92|436.15|432.05|435.95|431.85|11
1632445160000|2021-09-24 00:59:20|436.04|431.94|435.81|431.71|436.05|431.95|435.81|431.71|21
1632445170000|2021-09-24 00:59:30|435.85|431.75|436|431.9|436.09|431.99|435.8|431.7|9
1632445180000|2021-09-24 00:59:40|436.1|432|435.95|431.85|436.1|432|435.85|431.75|10
1632445190000|2021-09-24 00:59:50|435.96|431.86|435.86|431.76|435.96|431.86|435.8|431.7|9
1632445200000|2021-09-24 01:00:00|435.9|431.8|436.27|432.17|436.27|432.17|435.89|431.79|17
1632445210000|2021-09-24 01:00:10|436.23|432.13|436.4|432.3|436.5|432.4|436.23|432.13|21
1632445220000|2021-09-24 01:00:20|436.38|432.28|436.35|432.25|436.38|432.28|436.2|432.1|11
1632445230000|2021-09-24 01:00:30|436.25|432.15|436.08|431.98|436.29|432.19|436|431.9|17
1632445240000|2021-09-24 01:00:40|436.09|431.99|436.09|431.99|436.22|432.12|436|431.9|17
1632445250000|2021-09-24 01:00:50|436.1|432|436.1|432|436.25|432.15|436.08|431.98|9
1632445260000|2021-09-24 01:01:00|436.15|432.05|436.18|432.08|436.18|432.08|436.14|432.04|5
1632445270000|2021-09-24 01:01:10|436.15|432.05|436.3|432.2|436.44|432.34|436.15|432.05|19
1632445280000|2021-09-24 01:01:20|436.44|432.34|436.44|432.34|436.46|432.36|436.4|432.3|13
1632445290000|2021-09-24 01:01:30|436.46|432.36|436.39|432.29|436.46|432.36|436.32|432.22|8
1632445300000|2021-09-24 01:01:40|436.4|432.3|436.44|432.34|436.44|432.34|436.36|432.26|5
1632445310000|2021-09-24 01:01:50|436.42|432.32|436.15|432.05|436.44|432.34|436.15|432.05|12
1632445320000|2021-09-24 01:02:00|436.16|432.06|436.4|432.3|436.4|432.3|436.1|432|8
1632445330000|2021-09-24 01:02:10|436.45|432.35|436.74|432.64|436.85|432.75|436.4|432.3|23
1632445340000|2021-09-24 01:02:20|436.85|432.75|436.9|432.8|436.9|432.8|436.7|432.6|11
1632445350000|2021-09-24 01:02:30|436.95|432.85|436.77|432.67|436.95|432.85|436.77|432.67|7
1632445360000|2021-09-24 01:02:40|436.73|432.63|436.5|432.4|436.97|432.87|436.5|432.4|24
1632445370000|2021-09-24 01:02:50|436.49|432.39|436.35|432.25|436.59|432.49|436.35|432.25|19
1632445380000|2021-09-24 01:03:00|436.44|432.34|436.45|432.35|436.45|432.35|436.2|432.1|18
1632445390000|2021-09-24 01:03:10|436.5|432.4|436.15|432.05|436.52|432.42|436.15|432.05|13
1632445400000|2021-09-24 01:03:20|436.24|432.14|436.3|432.2|436.45|432.35|436.2|432.1|12
1632445410000|2021-09-24 01:03:30|436.34|432.24|436.3|432.2|436.34|432.24|436.3|432.2|2
1632445420000|2021-09-24 01:03:40|436.4|432.3|436.4|432.3|436.47|432.37|436.3|432.2|16
1632445430000|2021-09-24 01:03:50|436.54|432.44|437.01|432.91|437.05|432.95|436.5|432.4|10
1632445440000|2021-09-24 01:04:00|437|432.9|437.12|433.02|437.2|433.1|436.92|432.82|16
1632445450000|2021-09-24 01:04:10|437.06|432.96|437.05|432.95|437.2|433.1|436.95|432.85|13
1632445460000|2021-09-24 01:04:20|437.06|432.96|437.07|432.97|437.17|433.07|437.04|432.94|10
1632445470000|2021-09-24 01:04:30|437.1|433|437.02|432.92|437.1|433|436.9|432.8|17
1632445480000|2021-09-24 01:04:40|437.04|432.94|437.17|433.07|437.22|433.12|436.96|432.86|15
1632445490000|2021-09-24 01:04:50|437.13|433.03|436.84|432.74|437.13|433.03|436.83|432.73|17
1632445500000|2021-09-24 01:05:00|436.8|432.7|436.49|432.39|436.85|432.75|436.45|432.35|16
1632445510000|2021-09-24 01:05:10|436.46|432.36|436.4|432.3|436.49|432.39|436.4|432.3|6
1632445520000|2021-09-24 01:05:20|436.3|432.2|436.44|432.34|436.45|432.35|436.3|432.2|5
1632445530000|2021-09-24 01:05:30|436.46|432.36|436.27|432.17|436.46|432.36|436.27|432.17|16
1632445540000|2021-09-24 01:05:40|436.3|432.2|436.47|432.37|436.47|432.37|436.27|432.17|14
1632445550000|2021-09-24 01:05:50|436.44|432.34|436.55|432.45|436.73|432.63|436.43|432.33|12
1632445560000|2021-09-24 01:06:00|436.58|432.48|436.71|432.61|436.75|432.65|436.5|432.4|20
1632445570000|2021-09-24 01:06:10|436.76|432.66|436.76|432.66|436.79|432.69|436.67|432.57|12
1632445580000|2021-09-24 01:06:20|436.74|432.64|436.74|432.64|436.8|432.7|436.73|432.63|6
1632445590000|2021-09-24 01:06:30|436.8|432.7|436.75|432.65|436.8|432.7|436.74|432.64|4
1632445600000|2021-09-24 01:06:40|436.76|432.66|436.75|432.65|436.8|432.7|436.74|432.64|9
1632445610000|2021-09-24 01:06:50|436.8|432.7|436.75|432.65|436.92|432.82|436.6|432.5|16
1632445620000|2021-09-24 01:07:00|436.84|432.74|437.02|432.92|437.02|432.92|436.84|432.74|10
1632445630000|2021-09-24 01:07:10|436.85|432.75|436.8|432.7|436.88|432.78|436.8|432.7|5
1632445660000|2021-09-24 01:07:40|436.81|432.71|436.74|432.64|436.81|432.71|436.73|432.63|6
1632445670000|2021-09-24 01:07:50|436.8|432.7|436.7|432.6|436.92|432.82|436.7|432.6|10
1632445680000|2021-09-24 01:08:00|436.95|432.85|436.8|432.7|436.95|432.85|436.7|432.6|9
1632445700000|2021-09-24 01:08:20|436.65|432.55|436.8|432.7|436.8|432.7|436.6|432.5|8
1632445710000|2021-09-24 01:08:30|436.81|432.71|436.81|432.71|436.92|432.82|436.81|432.71|8
1632445720000|2021-09-24 01:08:40|436.85|432.75|436.92|432.82|436.95|432.85|436.73|432.63|14
1632445730000|2021-09-24 01:08:50|437.01|432.91|436.85|432.75|437.02|432.92|436.85|432.75|5
1632445740000|2021-09-24 01:09:00|436.83|432.73|436.9|432.8|437.02|432.92|436.8|432.7|13
1632445750000|2021-09-24 01:09:10|436.98|432.88|437.22|433.12|437.22|433.12|436.84|432.74|20
1632445760000|2021-09-24 01:09:20|437.2|433.1|437.3|433.2|437.3|433.2|437.13|433.03|19
1632445770000|2021-09-24 01:09:30|437.2|433.1|437.32|433.22|437.32|433.22|437.2|433.1|8
1632445780000|2021-09-24 01:09:40|437.31|433.21|437.16|433.06|437.34|433.24|437|432.9|15
1632445790000|2021-09-24 01:09:50|437.12|433.02|437.15|433.05|437.25|433.15|437|432.9|9
1632445800000|2021-09-24 01:10:00|437.25|433.15|437|432.9|437.25|433.15|437|432.9|7
1632445810000|2021-09-24 01:10:10|437.1|433|437.1|433|437.14|433.04|437|432.9|7
1632445820000|2021-09-24 01:10:20|437.07|432.97|437.1|433|437.28|433.18|437.07|432.97|8
1632445830000|2021-09-24 01:10:30|437.17|433.07|437.1|433|437.17|433.07|437.05|432.95|6
1632445840000|2021-09-24 01:10:40|437.15|433.05|437.14|433.04|437.22|433.12|437.1|433|8
1632445850000|2021-09-24 01:10:50|437.1|433|437.59|433.49|437.65|433.55|437.1|433|30
1632445860000|2021-09-24 01:11:00|437.58|433.48|437.5|433.4|437.68|433.58|437.45|433.35|21
1632445870000|2021-09-24 01:11:10|437.55|433.45|437.52|433.42|437.57|433.47|437.51|433.41|8
1632445880000|2021-09-24 01:11:20|437.49|433.39|437.45|433.35|437.49|433.39|437.35|433.25|7
1632445890000|2021-09-24 01:11:30|437.46|433.36|437.61|433.51|437.69|433.59|437.45|433.35|18
1632445900000|2021-09-24 01:11:40|437.63|433.53|437.51|433.41|437.63|433.53|437.39|433.29|7
1632445910000|2021-09-24 01:11:50|437.52|433.42|437.58|433.48|437.58|433.48|437.43|433.33|5
1632445920000|2021-09-24 01:12:00|437.6|433.5|437.57|433.47|437.6|433.5|437.31|433.21|13
1632445930000|2021-09-24 01:12:10|437.58|433.48|437.65|433.55|437.65|433.55|437.47|433.37|16
1632445940000|2021-09-24 01:12:20|437.47|433.37|437.58|433.48|437.58|433.48|437.39|433.29|11
1632445950000|2021-09-24 01:12:30|437.59|433.49|437.52|433.42|437.59|433.49|437.51|433.41|11
1632445960000|2021-09-24 01:12:40|437.51|433.41|437.39|433.29|437.56|433.46|437.3|433.2|18
1632445970000|2021-09-24 01:12:50|437.3|433.2|437.52|433.42|437.56|433.46|437.3|433.2|8
1632445980000|2021-09-24 01:13:00|437.57|433.47|437.55|433.45|437.62|433.52|437.55|433.45|8
1632445990000|2021-09-24 01:13:10|437.57|433.47|437.51|433.41|437.62|433.52|437.45|433.35|12
1632446000000|2021-09-24 01:13:20|437.52|433.42|437.53|433.43|437.54|433.44|437.44|433.34|10
1632446010000|2021-09-24 01:13:30|437.52|433.42|437.51|433.41|437.52|433.42|437.51|433.41|10
1632446020000|2021-09-24 01:13:40|437.52|433.42|437.35|433.25|437.52|433.42|437.35|433.25|11
1632446030000|2021-09-24 01:13:50|437.36|433.26|437.43|433.33|437.43|433.33|437.36|433.26|5
1632446040000|2021-09-24 01:14:00|437.42|433.32|437.15|433.05|437.42|433.32|437.15|433.05|9
1632446060000|2021-09-24 01:14:20|437.28|433.18|437.2|433.1|437.31|433.21|437.2|433.1|4
1632446070000|2021-09-24 01:14:30|437.28|433.18|437.43|433.33|437.43|433.33|437.28|433.18|3
1632446080000|2021-09-24 01:14:40|437.42|433.32|437.26|433.16|437.44|433.34|437.1|433|13
1632446090000|2021-09-24 01:14:50|437.24|433.14|436.9|432.8|437.24|433.14|436.9|432.8|7
1632446100000|2021-09-24 01:15:00|436.93|432.83|436.8|432.7|436.97|432.87|436.8|432.7|13
1632446110000|2021-09-24 01:15:10|436.79|432.69|436.8|432.7|436.8|432.7|436.79|432.69|6
1632446120000|2021-09-24 01:15:20|436.55|432.45|436.4|432.3|436.6|432.5|436.4|432.3|4
1632446130000|2021-09-24 01:15:30|436.45|432.35|436.3|432.2|436.46|432.36|436.26|432.16|10
1632446140000|2021-09-24 01:15:40|436.28|432.18|435.96|431.86|436.4|432.3|435.95|431.85|21
1632446150000|2021-09-24 01:15:50|435.93|431.83|435.79|431.69|435.95|431.85|435.71|431.61|12
1632446160000|2021-09-24 01:16:00|435.8|431.7|435.65|431.55|435.86|431.76|435.6|431.5|14
1632446170000|2021-09-24 01:16:10|435.5|431.4|435.64|431.54|435.82|431.72|435.5|431.4|11
1632446180000|2021-09-24 01:16:20|435.66|431.56|435.5|431.4|435.79|431.69|435.5|431.4|9
1632446190000|2021-09-24 01:16:30|435.62|431.52|435.77|431.67|435.85|431.75|435.5|431.4|12
1632446200000|2021-09-24 01:16:40|435.92|431.82|435.54|431.44|435.92|431.82|435.54|431.44|16
1632446210000|2021-09-24 01:16:50|435.5|431.4|435.27|431.17|435.56|431.46|435.27|431.17|12
1632446220000|2021-09-24 01:17:00|435.35|431.25|435.2|431.1|435.35|431.25|435.2|431.1|8
1632446230000|2021-09-24 01:17:10|435.28|431.18|435.25|431.15|435.4|431.3|435.25|431.15|6
1632446240000|2021-09-24 01:17:20|435.4|431.3|435.41|431.31|435.41|431.31|435.1|431|8
1632446250000|2021-09-24 01:17:30|435.2|431.1|435.2|431.1|435.2|431.1|435.2|431.1|1
1632446260000|2021-09-24 01:17:40|435.36|431.26|435.23|431.13|435.36|431.26|435.23|431.13|2
1632446270000|2021-09-24 01:17:50|435.2|431.1|435.51|431.41|435.51|431.41|435.2|431.1|5
1632446280000|2021-09-24 01:18:00|435.25|431.15|435.15|431.05|435.25|431.15|435.15|431.05|8
1632446290000|2021-09-24 01:18:10|435.2|431.1|435.2|431.1|435.35|431.25|435.2|431.1|5
1632446300000|2021-09-24 01:18:20|435.35|431.25|435.35|431.25|435.35|431.25|435.15|431.05|4
1632446310000|2021-09-24 01:18:30|435.2|431.1|435.38|431.28|435.39|431.29|435.15|431.05|10
1632446320000|2021-09-24 01:18:40|435.5|431.4|435.3|431.2|435.5|431.4|435.3|431.2|2
1632446330000|2021-09-24 01:18:50|435.29|431.19|435.2|431.1|435.29|431.19|435.2|431.1|4
1632446340000|2021-09-24 01:19:00|435.1|431|435.42|431.32|435.47|431.37|435.1|431|11
1632446350000|2021-09-24 01:19:10|435.35|431.25|435.17|431.07|435.44|431.34|435.17|431.07|11
1632446360000|2021-09-24 01:19:20|435.14|431.04|435.14|431.04|435.14|431.04|435.14|431.04|1
1632446370000|2021-09-24 01:19:30|435.15|431.05|435.15|431.05|435.15|431.05|435.15|431.05|1
1632446380000|2021-09-24 01:19:40|435.18|431.08|435.29|431.19|435.29|431.19|435.15|431.05|3
1632446390000|2021-09-24 01:19:50|435.26|431.16|434.85|430.75|435.26|431.16|434.85|430.75|15
1632446400000|2021-09-24 01:20:00|434.93|430.83|434.92|430.82|434.98|430.88|434.85|430.75|7
1632446410000|2021-09-24 01:20:10|434.94|430.84|435|430.9|435|430.9|434.9|430.8|5
1632446420000|2021-09-24 01:20:20|434.95|430.85|434.96|430.86|434.96|430.86|434.85|430.75|4
1632446440000|2021-09-24 01:20:40|434.95|430.85|434.95|430.85|434.96|430.86|434.95|430.85|5
1632446450000|2021-09-24 01:20:50|434.9|430.8|434.42|430.32|434.93|430.83|434.42|430.32|22
1632446460000|2021-09-24 01:21:00|434.4|430.3|434.08|429.98|434.5|430.4|434.01|429.91|23
1632446470000|2021-09-24 01:21:10|434.05|429.95|434.06|429.96|434.2|430.1|433.95|429.85|18
1632446480000|2021-09-24 01:21:20|434.2|430.1|434.27|430.17|434.3|430.2|434|429.9|10
1632446490000|2021-09-24 01:21:30|434.26|430.16|434.3|430.2|434.56|430.46|434.1|430|17
1632446500000|2021-09-24 01:21:40|434.32|430.22|434.15|430.05|434.4|430.3|434|429.9|12
1632446510000|2021-09-24 01:21:50|434.2|430.1|434.18|430.08|434.2|430.1|434.18|430.08|2
1632446520000|2021-09-24 01:22:00|434.2|430.1|434.21|430.11|434.21|430.11|434.1|430|8
1632446530000|2021-09-24 01:22:10|434.2|430.1|434.21|430.11|434.37|430.27|434.2|430.1|19
1632446540000|2021-09-24 01:22:20|434.2|430.1|434.04|429.94|434.21|430.11|434.04|429.94|11
1632446550000|2021-09-24 01:22:30|434.02|429.92|434.51|430.41|434.51|430.41|434.01|429.91|21
1632446560000|2021-09-24 01:22:40|434.59|430.49|434.49|430.39|434.59|430.49|434.39|430.29|6
1632446570000|2021-09-24 01:22:50|434.3|430.2|434.75|430.65|434.79|430.69|434.2|430.1|18
1632446580000|2021-09-24 01:23:00|434.72|430.62|434.85|430.75|434.86|430.76|434.6|430.5|8
1632446590000|2021-09-24 01:23:10|434.84|430.74|434.63|430.53|434.85|430.75|434.5|430.4|11
1632446600000|2021-09-24 01:23:20|434.61|430.51|434.3|430.2|434.61|430.51|434.3|430.2|13
1632446610000|2021-09-24 01:23:30|434.1|430|434.05|429.95|434.14|430.04|434.05|429.95|4
1632446620000|2021-09-24 01:23:40|434.12|430.02|434.08|429.98|434.31|430.21|434.08|429.98|12
1632446630000|2021-09-24 01:23:50|434.15|430.05|434.3|430.2|434.3|430.2|434.11|430.01|10
1632446640000|2021-09-24 01:24:00|434.17|430.07|434.34|430.24|434.34|430.24|434.1|430|9
1632446650000|2021-09-24 01:24:10|434.3|430.2|435.04|430.94|435.04|430.94|434.3|430.2|13
1632446660000|2021-09-24 01:24:20|435.01|430.91|435.21|431.11|435.31|431.21|435.01|430.91|16
1632446670000|2021-09-24 01:24:30|435.18|431.08|435.13|431.03|435.24|431.14|435.08|430.98|23
1632446680000|2021-09-24 01:24:40|435.16|431.06|435.17|431.07|435.17|431.07|435.15|431.05|6
1632446690000|2021-09-24 01:24:50|435.16|431.06|435.25|431.15|435.26|431.16|435.1|431|13
1632446700000|2021-09-24 01:25:00|435.26|431.16|435.25|431.15|435.36|431.26|435.1|431|15
1632446710000|2021-09-24 01:25:10|435.16|431.06|434.85|430.75|435.18|431.08|434.7|430.6|15
1632446720000|2021-09-24 01:25:20|434.88|430.78|435.26|431.16|435.29|431.19|434.88|430.78|21
1632446730000|2021-09-24 01:25:30|435.21|431.11|435.2|431.1|435.41|431.31|435.2|431.1|9
1632446740000|2021-09-24 01:25:40|435.42|431.32|435.2|431.1|435.42|431.32|435.2|431.1|10
1632446750000|2021-09-24 01:25:50|435.15|431.05|435.28|431.18|435.28|431.18|435.15|431.05|2
1632446760000|2021-09-24 01:26:00|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1632446770000|2021-09-24 01:26:10|435.35|431.25|435.5|431.4|435.7|431.6|435.35|431.25|12
1632446780000|2021-09-24 01:26:20|435.57|431.47|435.74|431.64|435.86|431.76|435.5|431.4|14
1632446790000|2021-09-24 01:26:30|435.73|431.63|435.89|431.79|435.97|431.87|435.7|431.6|12
1632446800000|2021-09-24 01:26:40|435.9|431.8|435.89|431.79|435.9|431.8|435.8|431.7|13
1632446810000|2021-09-24 01:26:50|435.82|431.72|435.89|431.79|436.01|431.91|435.75|431.65|12
1632446820000|2021-09-24 01:27:00|435.95|431.85|435.68|431.58|435.95|431.85|435.64|431.54|19
1632446830000|2021-09-24 01:27:10|435.63|431.53|435.6|431.5|435.69|431.59|435.52|431.42|14
1632446840000|2021-09-24 01:27:20|435.58|431.48|435.67|431.57|435.75|431.65|435.58|431.48|14
1632446850000|2021-09-24 01:27:30|435.7|431.6|435.5|431.4|435.71|431.61|435.45|431.35|11
1632446860000|2021-09-24 01:27:40|435.46|431.36|435.38|431.28|435.53|431.43|435.3|431.2|13
1632446870000|2021-09-24 01:27:50|435.5|431.4|435.31|431.21|435.5|431.4|435.25|431.15|7
1632446880000|2021-09-24 01:28:00|435.25|431.15|435.41|431.31|435.55|431.45|435.2|431.1|11
1632446890000|2021-09-24 01:28:10|435.6|431.5|435.43|431.33|435.6|431.5|435.43|431.33|8
1632446900000|2021-09-24 01:28:20|435.59|431.49|435.36|431.26|435.6|431.5|435.2|431.1|16
1632446910000|2021-09-24 01:28:30|435.35|431.25|435.37|431.27|435.38|431.28|435.2|431.1|8
1632446920000|2021-09-24 01:28:40|435.35|431.25|435.63|431.53|435.65|431.55|435.32|431.22|21
1632446930000|2021-09-24 01:28:50|435.55|431.45|435.7|431.6|435.7|431.6|435.54|431.44|10
1632446940000|2021-09-24 01:29:00|435.58|431.48|435.76|431.66|435.76|431.66|435.52|431.42|12
1632446950000|2021-09-24 01:29:10|435.74|431.64|435.72|431.62|435.82|431.72|435.64|431.54|11
1632446960000|2021-09-24 01:29:20|435.75|431.65|435.68|431.58|435.79|431.69|435.65|431.55|12
1632446970000|2021-09-24 01:29:30|435.66|431.56|435.69|431.59|435.76|431.66|435.66|431.56|6
1632446980000|2021-09-24 01:29:40|435.74|431.64|435.58|431.48|435.74|431.64|435.58|431.48|8
1632446990000|2021-09-24 01:29:50|435.55|431.45|435.5|431.4|435.56|431.46|435.5|431.4|6
1632447000000|2021-09-24 01:30:00|435.48|431.38|435.48|431.38|435.52|431.42|435.45|431.35|7
1632447010000|2021-09-24 01:30:10|435.49|431.39|435.37|431.27|435.53|431.43|435.34|431.24|14
1632447020000|2021-09-24 01:30:20|435.36|431.26|434.9|430.8|435.37|431.27|434.85|430.75|23
1632447030000|2021-09-24 01:30:30|434.85|430.75|434.86|430.76|434.86|430.76|434.85|430.75|2
1632447040000|2021-09-24 01:30:40|434.95|430.85|434.55|430.45|434.95|430.85|434.55|430.45|17
1632447050000|2021-09-24 01:30:50|434.48|430.38|434.48|430.38|434.48|430.38|434.4|430.3|8
1632447060000|2021-09-24 01:31:00|434.59|430.49|434.65|430.55|434.8|430.7|434.43|430.33|11
1632447070000|2021-09-24 01:31:10|434.86|430.76|434.8|430.7|434.86|430.76|434.6|430.5|17
1632447080000|2021-09-24 01:31:20|434.82|430.72|434.95|430.85|434.96|430.86|434.79|430.69|15
1632447090000|2021-09-24 01:31:30|434.96|430.86|434.89|430.79|434.96|430.86|434.89|430.79|11
1632447100000|2021-09-24 01:31:40|434.96|430.86|434.66|430.56|434.96|430.86|434.59|430.49|19
1632447110000|2021-09-24 01:31:50|434.64|430.54|434.5|430.4|434.67|430.57|434.48|430.38|11
1632447120000|2021-09-24 01:32:00|434.38|430.28|434.45|430.35|434.53|430.43|434.38|430.28|17
1632447130000|2021-09-24 01:32:10|434.46|430.36|434.67|430.57|434.69|430.59|434.43|430.33|19
1632447140000|2021-09-24 01:32:20|434.79|430.69|434.9|430.8|434.92|430.82|434.79|430.69|15
1632447150000|2021-09-24 01:32:30|434.89|430.79|434.84|430.74|434.9|430.8|434.8|430.7|14
1632447160000|2021-09-24 01:32:40|434.85|430.75|434.86|430.76|434.86|430.76|434.74|430.64|14
1632447170000|2021-09-24 01:32:50|434.91|430.81|434.8|430.7|435|430.9|434.7|430.6|16
1632447180000|2021-09-24 01:33:00|434.89|430.79|434.94|430.84|435.05|430.95|434.8|430.7|6
1632447190000|2021-09-24 01:33:10|434.82|430.72|434.94|430.84|435.06|430.96|434.82|430.72|5
1632447200000|2021-09-24 01:33:20|434.9|430.8|434.95|430.85|434.98|430.88|434.9|430.8|4
1632447210000|2021-09-24 01:33:30|434.98|430.88|434.95|430.85|434.98|430.88|434.95|430.85|2
1632447220000|2021-09-24 01:33:40|434.93|430.83|434.86|430.76|435.05|430.95|434.86|430.76|14
1632447230000|2021-09-24 01:33:50|434.75|430.65|434.64|430.54|434.81|430.71|434.56|430.46|17
1632447240000|2021-09-24 01:34:00|434.77|430.67|434.63|430.53|434.89|430.79|434.63|430.53|13
1632447250000|2021-09-24 01:34:10|434.69|430.59|434.92|430.82|434.99|430.89|434.63|430.53|22
1632447260000|2021-09-24 01:34:20|435.05|430.95|434.87|430.77|435.05|430.95|434.87|430.77|10
1632447270000|2021-09-24 01:34:30|434.71|430.61|434.8|430.7|434.86|430.76|434.65|430.55|11
1632447290000|2021-09-24 01:34:50|434.85|430.75|434.83|430.73|434.85|430.75|434.62|430.52|10
1632447300000|2021-09-24 01:35:00|434.86|430.76|435.08|430.98|435.08|430.98|434.64|430.54|18
1632447310000|2021-09-24 01:35:10|435.07|430.97|435.13|431.03|435.16|431.06|434.85|430.75|16
1632447320000|2021-09-24 01:35:20|435.1|431|435.18|431.08|435.18|431.08|435.1|431|3
1632447330000|2021-09-24 01:35:30|435.17|431.07|435.3|431.2|435.3|431.2|435.03|430.93|14
1632447340000|2021-09-24 01:35:40|435.27|431.17|434.89|430.79|435.28|431.18|434.89|430.79|14
1632447350000|2021-09-24 01:35:50|435.07|430.97|434.95|430.85|435.16|431.06|434.88|430.78|16
1632447360000|2021-09-24 01:36:00|434.93|430.83|435.02|430.92|435.04|430.94|434.85|430.75|15
1632447370000|2021-09-24 01:36:10|435.01|430.91|434.83|430.73|435.03|430.93|434.83|430.73|12
1632447380000|2021-09-24 01:36:20|434.82|430.72|434.93|430.83|435.07|430.97|434.82|430.72|14
1632447390000|2021-09-24 01:36:30|434.94|430.84|434.95|430.85|435|430.9|434.91|430.81|16
1632447400000|2021-09-24 01:36:40|434.92|430.82|434.97|430.87|434.99|430.89|434.8|430.7|16
1632447410000|2021-09-24 01:36:50|434.98|430.88|434.9|430.8|435.11|431.01|434.85|430.75|14
1632447420000|2021-09-24 01:37:00|434.96|430.86|435.27|431.17|435.35|431.25|434.96|430.86|15
1632447430000|2021-09-24 01:37:10|435.28|431.18|435.16|431.06|435.35|431.25|435.08|430.98|16
1632447440000|2021-09-24 01:37:20|435.15|431.05|434.96|430.86|435.15|431.05|434.93|430.83|11
1632447450000|2021-09-24 01:37:30|434.98|430.88|434.83|430.73|434.99|430.89|434.83|430.73|9
1632447460000|2021-09-24 01:37:40|434.95|430.85|435.04|430.94|435.18|431.08|434.7|430.6|16
1632447470000|2021-09-24 01:37:50|435.13|431.03|435.17|431.07|435.18|431.08|435.1|431|10
1632447480000|2021-09-24 01:38:00|435.35|431.25|435.32|431.22|435.35|431.25|435.28|431.18|3
1632447490000|2021-09-24 01:38:10|435.26|431.16|435.27|431.17|435.27|431.17|435.24|431.14|4
1632447500000|2021-09-24 01:38:20|435.22|431.12|435.17|431.07|435.25|431.15|435.17|431.07|10
1632447510000|2021-09-24 01:38:30|435.15|431.05|435.1|431|435.15|431.05|435.07|430.97|20
1632447520000|2021-09-24 01:38:40|435.09|430.99|434.96|430.86|435.26|431.16|434.93|430.83|20
1632447530000|2021-09-24 01:38:50|434.93|430.83|434.99|430.89|435.03|430.93|434.9|430.8|17
1632447540000|2021-09-24 01:39:00|434.96|430.86|435.04|430.94|435.09|430.99|434.95|430.85|19
1632447550000|2021-09-24 01:39:10|435.06|430.96|435.05|430.95|435.18|431.08|435.03|430.93|18
1632447560000|2021-09-24 01:39:20|434.92|430.82|435.23|431.13|435.23|431.13|434.89|430.79|17
1632447570000|2021-09-24 01:39:30|435.2|431.1|435.32|431.22|435.49|431.39|435.2|431.1|20
1632447580000|2021-09-24 01:39:40|435.34|431.24|435.52|431.42|435.54|431.44|435.3|431.2|7
1632447590000|2021-09-24 01:39:50|435.44|431.34|435.47|431.37|435.49|431.39|435.43|431.33|6
1632447600000|2021-09-24 01:40:00|435.48|431.38|435.42|431.32|435.48|431.38|435.36|431.26|10
1632447610000|2021-09-24 01:40:10|435.43|431.33|435.41|431.31|435.43|431.33|435.41|431.31|2
1632447620000|2021-09-24 01:40:20|435.43|431.33|435.7|431.6|435.73|431.63|435.2|431.1|19
1632447630000|2021-09-24 01:40:30|435.66|431.56|435.35|431.25|435.66|431.56|435.35|431.25|29
1632447640000|2021-09-24 01:40:40|435.3|431.2|435.16|431.06|435.3|431.2|435.16|431.06|15
1632447650000|2021-09-24 01:40:50|435.26|431.16|435.22|431.12|435.34|431.24|435.11|431.01|14
1632447660000|2021-09-24 01:41:00|435.2|431.1|435.1|431|435.24|431.14|435.1|431|16
1632447670000|2021-09-24 01:41:10|435.16|431.06|435.15|431.05|435.35|431.25|435.15|431.05|12
1632447680000|2021-09-24 01:41:20|435.17|431.07|435.03|430.93|435.17|431.07|435|430.9|13
1632447690000|2021-09-24 01:41:30|435.06|430.96|435.02|430.92|435.12|431.02|434.92|430.82|14
1632447700000|2021-09-24 01:41:40|435.06|430.96|434.75|430.65|435.06|430.96|434.75|430.65|18
1632447710000|2021-09-24 01:41:50|434.84|430.74|435.17|431.07|435.17|431.07|434.7|430.6|22
1632447720000|2021-09-24 01:42:00|435.18|431.08|435.45|431.35|435.45|431.35|435.14|431.04|16
1632447730000|2021-09-24 01:42:10|435.41|431.31|435.25|431.15|435.45|431.35|435.25|431.15|11
1632447740000|2021-09-24 01:42:20|435.24|431.14|435.25|431.15|435.26|431.16|435.22|431.12|6
1632447750000|2021-09-24 01:42:30|435.13|431.03|435.2|431.1|435.25|431.15|435.13|431.03|4
1632447760000|2021-09-24 01:42:40|435.21|431.11|435.23|431.13|435.23|431.13|435.21|431.11|4
1632447770000|2021-09-24 01:42:50|435.2|431.1|435.43|431.33|435.43|431.33|435.11|431.01|11
1632447780000|2021-09-24 01:43:00|435.48|431.38|435.36|431.26|435.48|431.38|435.22|431.12|21
1632447790000|2021-09-24 01:43:10|435.28|431.18|435.33|431.23|435.33|431.23|435.28|431.18|2
1632447800000|2021-09-24 01:43:20|435.41|431.31|435.34|431.24|435.43|431.33|435.3|431.2|4
1632447810000|2021-09-24 01:43:30|435.43|431.33|435.36|431.26|435.43|431.33|435.36|431.26|9
1632447820000|2021-09-24 01:43:40|435.35|431.25|435.37|431.27|435.5|431.4|435.24|431.14|8
1632447830000|2021-09-24 01:43:50|435.42|431.32|435.42|431.32|435.45|431.35|435.36|431.26|8
1632447840000|2021-09-24 01:44:00|435.23|431.13|435.26|431.16|435.42|431.32|435.23|431.13|15
1632447850000|2021-09-24 01:44:10|435.25|431.15|435.25|431.15|435.27|431.17|435.25|431.15|5
1632447860000|2021-09-24 01:44:20|435.1|431|435.1|431|435.1|431|435.08|430.98|5
1632447870000|2021-09-24 01:44:30|435.07|430.97|435.1|431|435.3|431.2|435.07|430.97|4
1632447880000|2021-09-24 01:44:40|435.09|430.99|435.05|430.95|435.19|431.09|435.04|430.94|9
1632447890000|2021-09-24 01:44:50|435.02|430.92|434.95|430.85|435.14|431.04|434.89|430.79|21
1632447900000|2021-09-24 01:45:00|434.89|430.79|434.78|430.68|434.96|430.86|434.75|430.65|16
1632447910000|2021-09-24 01:45:10|434.72|430.62|434.72|430.62|434.87|430.77|434.7|430.6|8
1632447920000|2021-09-24 01:45:20|434.7|430.6|434.91|430.81|435.03|430.93|434.7|430.6|12
1632447930000|2021-09-24 01:45:30|434.85|430.75|434.85|430.75|434.85|430.75|434.85|430.75|1
1632447940000|2021-09-24 01:45:40|434.81|430.71|434.77|430.67|434.81|430.71|434.76|430.66|5
1632447950000|2021-09-24 01:45:50|434.67|430.57|434.7|430.6|434.7|430.6|434.62|430.52|4
1632447960000|2021-09-24 01:46:00|434.55|430.45|434.4|430.3|434.55|430.45|434.4|430.3|2
1632447970000|2021-09-24 01:46:10|434.55|430.45|434.4|430.3|434.55|430.45|434.4|430.3|4
1632447980000|2021-09-24 01:46:20|434.65|430.55|434.44|430.34|434.69|430.59|434.44|430.34|9
1632447990000|2021-09-24 01:46:30|434.65|430.55|434.51|430.41|434.65|430.55|434.37|430.27|12
1632448000000|2021-09-24 01:46:40|434.4|430.3|434.5|430.4|434.68|430.58|434.4|430.3|6
1632448010000|2021-09-24 01:46:50|434.55|430.45|434.55|430.45|434.57|430.47|434.51|430.41|9
1632448020000|2021-09-24 01:47:00|434.57|430.47|434.33|430.23|434.58|430.48|434.29|430.19|18
1632448030000|2021-09-24 01:47:10|434.34|430.24|434.33|430.23|434.34|430.24|434.32|430.22|9
1632448040000|2021-09-24 01:47:20|434.32|430.22|434.4|430.3|434.4|430.3|434.31|430.21|10
1632448050000|2021-09-24 01:47:30|434.35|430.25|434.34|430.24|434.4|430.3|434.29|430.19|9
1632448060000|2021-09-24 01:47:40|434.25|430.15|434.35|430.25|434.56|430.46|434.25|430.15|17
1632448070000|2021-09-24 01:47:50|434.36|430.26|434.25|430.15|434.36|430.26|434.12|430.02|10
1632448080000|2021-09-24 01:48:00|434.23|430.13|433.97|429.87|434.23|430.13|433.96|429.86|20
1632448090000|2021-09-24 01:48:10|433.98|429.88|434.13|430.03|434.15|430.05|433.98|429.88|6
1632448100000|2021-09-24 01:48:20|434.14|430.04|434|429.9|434.14|430.04|434|429.9|4
1632448110000|2021-09-24 01:48:30|434.15|430.05|434.27|430.17|434.29|430.19|434.01|429.91|12
1632448120000|2021-09-24 01:48:40|434.3|430.2|434.42|430.32|434.45|430.35|434.15|430.05|10
1632448130000|2021-09-24 01:48:50|434.44|430.34|434.36|430.26|434.47|430.37|434.3|430.2|13
1632448140000|2021-09-24 01:49:00|434.37|430.27|434.2|430.1|434.37|430.27|434.2|430.1|8
1632448150000|2021-09-24 01:49:10|434.19|430.09|434.17|430.07|434.19|430.09|433.9|429.8|14
1632448160000|2021-09-24 01:49:20|434.19|430.09|434.01|429.91|434.2|430.1|434|429.9|15
1632448170000|2021-09-24 01:49:30|434.06|429.96|434.06|429.96|434.1|430|434.01|429.91|10
1632448180000|2021-09-24 01:49:40|434.07|429.97|434|429.9|434.13|430.03|434|429.9|12
1632448190000|2021-09-24 01:49:50|434.09|429.99|434.43|430.33|434.43|430.33|434.03|429.93|16
1632448200000|2021-09-24 01:50:00|434.38|430.28|434.85|430.75|434.86|430.76|434.38|430.28|27
1632448210000|2021-09-24 01:50:10|434.84|430.74|435.17|431.07|435.17|431.07|434.82|430.72|14
1632448220000|2021-09-24 01:50:20|435.18|431.08|435.07|430.97|435.2|431.1|435.07|430.97|23
1632448230000|2021-09-24 01:50:30|435.08|430.98|434.77|430.67|435.08|430.98|434.73|430.63|23
1632448240000|2021-09-24 01:50:40|434.76|430.66|434.85|430.75|434.86|430.76|434.72|430.62|8
1632448250000|2021-09-24 01:50:50|434.86|430.76|434.81|430.71|434.86|430.76|434.7|430.6|12
1632448260000|2021-09-24 01:51:00|434.82|430.72|434.79|430.69|434.89|430.79|434.75|430.65|10
1632448270000|2021-09-24 01:51:10|434.83|430.73|434.93|430.83|434.96|430.86|434.8|430.7|11
1632448280000|2021-09-24 01:51:20|434.89|430.79|434.89|430.79|434.89|430.79|434.89|430.79|1
1632448290000|2021-09-24 01:51:30|435.09|430.99|434.97|430.87|435.09|430.99|434.75|430.65|16
1632448300000|2021-09-24 01:51:40|435.01|430.91|435.02|430.92|435.03|430.93|434.9|430.8|8
1632448310000|2021-09-24 01:51:50|435.03|430.93|435.1|431|435.27|431.17|435|430.9|14
1632448320000|2021-09-24 01:52:00|435.22|431.12|435.51|431.41|435.57|431.47|435.22|431.12|18
1632448330000|2021-09-24 01:52:10|435.5|431.4|435.51|431.41|435.51|431.41|435.47|431.37|4
1632448340000|2021-09-24 01:52:20|435.52|431.42|435.51|431.41|435.52|431.42|435.47|431.37|3
1632448360000|2021-09-24 01:52:40|435.43|431.33|435.11|431.01|435.46|431.36|435.1|431|12
1632448370000|2021-09-24 01:52:50|435.07|430.97|435.06|430.96|435.07|430.97|435.02|430.92|7
1632448380000|2021-09-24 01:53:00|435.05|430.95|434.83|430.73|435.07|430.97|434.76|430.66|16
1632448390000|2021-09-24 01:53:10|434.86|430.76|434.77|430.67|434.86|430.76|434.58|430.48|10
1632448400000|2021-09-24 01:53:20|434.76|430.66|434.79|430.69|434.79|430.69|434.65|430.55|7
1632448410000|2021-09-24 01:53:30|434.77|430.67|434.65|430.55|434.79|430.69|434.65|430.55|5
1632448420000|2021-09-24 01:53:40|434.67|430.57|434.2|430.1|434.67|430.57|434.2|430.1|20
1632448430000|2021-09-24 01:53:50|434.24|430.14|434.07|429.97|434.24|430.14|434.07|429.97|14
1632448440000|2021-09-24 01:54:00|434.13|430.03|434.21|430.11|434.21|430.11|434.03|429.93|17
1632448450000|2021-09-24 01:54:10|434.23|430.13|434.05|429.95|434.23|430.13|434.05|429.95|7
1632448460000|2021-09-24 01:54:20|433.98|429.88|433.78|429.68|434.05|429.95|433.78|429.68|16
1632448470000|2021-09-24 01:54:30|433.77|429.67|433.74|429.64|433.79|429.69|433.53|429.43|19
1632448480000|2021-09-24 01:54:40|433.75|429.65|433.3|429.2|433.75|429.65|433.3|429.2|23
1632448490000|2021-09-24 01:54:50|433.29|429.19|433.24|429.14|433.37|429.27|433.09|428.99|32
1632448500000|2021-09-24 01:55:00|433.23|429.13|433.14|429.04|433.54|429.44|433.03|428.93|21
1632448510000|2021-09-24 01:55:10|433.09|428.99|432.93|428.83|433.24|429.14|432.93|428.83|22
1632448520000|2021-09-24 01:55:20|433.04|428.94|432.51|428.41|433.06|428.96|432.42|428.32|30
1632448530000|2021-09-24 01:55:30|432.5|428.4|432.77|428.67|432.85|428.75|432.3|428.2|32
1632448540000|2021-09-24 01:55:40|432.65|428.55|432.43|428.33|432.66|428.56|432.38|428.28|23
1632448550000|2021-09-24 01:55:50|432.41|428.31|432.6|428.5|432.7|428.6|432.4|428.3|21
1632448560000|2021-09-24 01:56:00|432.58|428.48|432.46|428.36|432.7|428.6|432.36|428.26|18
1632448570000|2021-09-24 01:56:10|432.47|428.37|432.5|428.4|432.7|428.6|432.47|428.37|18
1632448580000|2021-09-24 01:56:20|432.55|428.45|432.42|428.32|432.56|428.46|432.4|428.3|14
1632448590000|2021-09-24 01:56:30|432.4|428.3|432.4|428.3|432.66|428.56|432.4|428.3|12
1632448600000|2021-09-24 01:56:40|432.48|428.38|433|428.9|433|428.9|432.48|428.38|18
1632448610000|2021-09-24 01:56:50|433.01|428.91|432.87|428.77|433.01|428.91|432.7|428.6|14
1632448620000|2021-09-24 01:57:00|432.85|428.75|432.75|428.65|432.96|428.86|432.75|428.65|21
1632448630000|2021-09-24 01:57:10|432.78|428.68|432.77|428.67|432.86|428.76|432.7|428.6|15
1632448640000|2021-09-24 01:57:20|432.74|428.64|432.72|428.62|432.78|428.68|432.71|428.61|11
1632448650000|2021-09-24 01:57:30|432.73|428.63|432.77|428.67|432.95|428.85|432.73|428.63|17
1632448660000|2021-09-24 01:57:40|432.79|428.69|432.4|428.3|432.79|428.69|432.4|428.3|16
1632448670000|2021-09-24 01:57:50|432.44|428.34|432.56|428.46|432.66|428.56|432.35|428.25|17
1632448680000|2021-09-24 01:58:00|432.58|428.48|432.5|428.4|432.66|428.56|432.5|428.4|19
1632448690000|2021-09-24 01:58:10|432.51|428.41|432.15|428.05|432.63|428.53|432|427.9|24
1632448700000|2021-09-24 01:58:20|432.05|427.95|431.7|427.6|432.25|428.15|431.7|427.6|19
1632448710000|2021-09-24 01:58:30|431.75|427.65|432.52|428.42|432.52|428.42|431.75|427.65|26
1632448720000|2021-09-24 01:58:40|432.53|428.43|431.99|427.89|432.62|428.52|431.95|427.85|22
1632448730000|2021-09-24 01:58:50|431.85|427.75|431.58|427.48|431.9|427.8|431.5|427.4|33
1632448740000|2021-09-24 01:59:00|431.61|427.51|431.72|427.62|431.97|427.87|431.61|427.51|23
1632448750000|2021-09-24 01:59:10|431.7|427.6|431.64|427.54|431.76|427.66|431.32|427.22|31
1632448760000|2021-09-24 01:59:20|431.66|427.56|431.94|427.84|431.96|427.86|431.63|427.53|26
1632448770000|2021-09-24 01:59:30|431.99|427.89|431.9|427.8|432.03|427.93|431.9|427.8|17
1632448780000|2021-09-24 01:59:40|431.93|427.83|432.4|428.3|432.4|428.3|431.88|427.78|22
1632448790000|2021-09-24 01:59:50|432.44|428.34|432.3|428.2|432.58|428.48|432.16|428.06|26
1632448800000|2021-09-24 02:00:00|432.31|428.21|432.57|428.47|432.59|428.49|432.3|428.2|27
1632448810000|2021-09-24 02:00:10|432.64|428.54|432.82|428.72|432.9|428.8|432.63|428.53|24
1632448820000|2021-09-24 02:00:20|432.78|428.68|432.86|428.76|432.91|428.81|432.76|428.66|10
1632448830000|2021-09-24 02:00:30|432.83|428.73|433|428.9|433|428.9|432.8|428.7|9
1632448840000|2021-09-24 02:00:40|432.98|428.88|433.14|429.04|433.22|429.12|432.98|428.88|22
1632448850000|2021-09-24 02:00:50|433.15|429.05|432.73|428.63|433.15|429.05|432.73|428.63|21
1632448860000|2021-09-24 02:01:00|432.68|428.58|431.96|427.86|432.78|428.68|431.96|427.86|21
1632448870000|2021-09-24 02:01:10|431.91|427.81|431.65|427.55|431.94|427.84|431.63|427.53|26
1632448880000|2021-09-24 02:01:20|431.62|427.52|431.86|427.76|431.92|427.82|431.6|427.5|22
1632448890000|2021-09-24 02:01:30|431.89|427.79|432.27|428.17|432.66|428.56|431.84|427.74|23
1632448900000|2021-09-24 02:01:40|432.29|428.19|432.08|427.98|432.31|428.21|431.95|427.85|22
1632448910000|2021-09-24 02:01:50|432.03|427.93|432.18|428.08|432.2|428.1|431.93|427.83|13
1632448920000|2021-09-24 02:02:00|432.27|428.17|432.2|428.1|432.27|428.17|432.2|428.1|5
1632448930000|2021-09-24 02:02:10|432.22|428.12|431.6|427.5|432.22|428.12|431.57|427.47|27
1632448940000|2021-09-24 02:02:20|431.61|427.51|431.74|427.64|431.74|427.64|431.57|427.47|13
1632448950000|2021-09-24 02:02:30|431.72|427.62|431.62|427.52|431.77|427.67|431.62|427.52|20
1632448960000|2021-09-24 02:02:40|431.59|427.49|431.41|427.31|431.72|427.62|431.31|427.21|25
1632448970000|2021-09-24 02:02:50|431.43|427.33|431.72|427.62|431.73|427.63|431.43|427.33|16
1632448980000|2021-09-24 02:03:00|431.7|427.6|431.77|427.67|431.81|427.71|431.7|427.6|9
1632448990000|2021-09-24 02:03:10|431.75|427.65|431.59|427.49|431.81|427.71|431.59|427.49|16
1632449000000|2021-09-24 02:03:20|431.4|427.3|431.24|427.14|431.52|427.42|431.15|427.05|18
1632449010000|2021-09-24 02:03:30|431.32|427.22|431.36|427.26|431.54|427.44|431.29|427.19|22
1632449020000|2021-09-24 02:03:40|431.35|427.25|431.32|427.22|431.55|427.45|431.32|427.22|19
1632449030000|2021-09-24 02:03:50|431.31|427.21|431.37|427.27|431.43|427.33|431.23|427.13|12
1632449040000|2021-09-24 02:04:00|431.44|427.34|430.77|426.67|431.44|427.34|430.74|426.64|27
1632449050000|2021-09-24 02:04:10|430.76|426.66|430.9|426.8|431.01|426.91|430.6|426.5|21
1632449060000|2021-09-24 02:04:20|430.93|426.83|430.87|426.77|431.15|427.05|430.87|426.77|27
1632449070000|2021-09-24 02:04:30|430.83|426.73|430.2|426.1|430.84|426.74|430.2|426.1|28
1632449080000|2021-09-24 02:04:40|430.29|426.19|430.28|426.18|430.53|426.43|430.19|426.09|32
1632449090000|2021-09-24 02:04:50|430.25|426.15|430.86|426.76|430.88|426.78|429.95|425.85|27
1632449100000|2021-09-24 02:05:00|430.85|426.75|430.9|426.8|430.95|426.85|430.73|426.63|18
1632449110000|2021-09-24 02:05:10|430.93|426.83|431.34|427.24|431.36|427.26|430.8|426.7|27
1632449120000|2021-09-24 02:05:20|431.3|427.2|431.32|427.22|431.47|427.37|431.15|427.05|24
1632449130000|2021-09-24 02:05:30|431.31|427.21|431.45|427.35|431.49|427.39|431.15|427.05|20
1632449140000|2021-09-24 02:05:40|431.47|427.37|431.2|427.1|431.48|427.38|431.19|427.09|15
1632449150000|2021-09-24 02:05:50|431.22|427.12|431.53|427.43|431.63|427.53|431.22|427.12|10
1632449160000|2021-09-24 02:06:00|431.61|427.51|431.72|427.62|432.05|427.95|431.5|427.4|17
1632449170000|2021-09-24 02:06:10|431.82|427.72|431.71|427.61|431.82|427.72|431.6|427.5|13
1632449180000|2021-09-24 02:06:20|431.72|427.62|431.82|427.72|431.89|427.79|431.6|427.5|18
1632449190000|2021-09-24 02:06:30|431.8|427.7|432.25|428.15|432.33|428.23|431.8|427.7|9
1632449200000|2021-09-24 02:06:40|432.33|428.23|432.34|428.24|432.39|428.29|432.33|428.23|7
1632449210000|2021-09-24 02:06:50|432.19|428.09|432.1|428|432.25|428.15|432.06|427.96|12
1632449220000|2021-09-24 02:07:00|432.09|427.99|432.03|427.93|432.15|428.05|431.84|427.74|22
1632449230000|2021-09-24 02:07:10|432.04|427.94|432.05|427.95|432.07|427.97|432.03|427.93|10
1632449240000|2021-09-24 02:07:20|432.04|427.94|431.73|427.63|432.04|427.94|431.73|427.63|18
1632449250000|2021-09-24 02:07:30|431.72|427.62|431.73|427.63|431.74|427.64|431.67|427.57|8
1632449260000|2021-09-24 02:07:40|431.6|427.5|431.62|427.52|431.73|427.63|431.57|427.47|12
1632449270000|2021-09-24 02:07:50|431.61|427.51|431.98|427.88|431.98|427.88|431.61|427.51|18
1632449280000|2021-09-24 02:08:00|431.97|427.87|432.1|428|432.1|428|431.83|427.73|10
1632449290000|2021-09-24 02:08:10|432.12|428.02|432.07|427.97|432.12|428.02|432.04|427.94|5
1632449300000|2021-09-24 02:08:20|432.15|428.05|431.89|427.79|432.23|428.13|431.89|427.79|8
1632449310000|2021-09-24 02:08:30|432.09|427.99|432.18|428.08|432.19|428.09|432|427.9|9
1632449320000|2021-09-24 02:08:40|432.17|428.07|431.96|427.86|432.17|428.07|431.81|427.71|8
1632449330000|2021-09-24 02:08:50|431.85|427.75|431.64|427.54|431.9|427.8|431.64|427.54|8
1632449340000|2021-09-24 02:09:00|431.77|427.67|432.05|427.95|432.08|427.98|431.68|427.58|16
1632449350000|2021-09-24 02:09:10|432.02|427.92|431.89|427.79|432.02|427.92|431.89|427.79|16
1632449360000|2021-09-24 02:09:20|431.86|427.76|431.79|427.69|431.86|427.76|431.77|427.67|12
1632449370000|2021-09-24 02:09:30|431.78|427.68|431.77|427.67|431.78|427.68|431.77|427.67|2
1632449380000|2021-09-24 02:09:40|431.76|427.66|431.94|427.84|431.97|427.87|431.73|427.63|14
1632449390000|2021-09-24 02:09:50|431.95|427.85|432.08|427.98|432.11|428.01|431.95|427.85|15
1632449400000|2021-09-24 02:10:00|431.98|427.88|431.89|427.79|432.08|427.98|431.89|427.79|7
1632449410000|2021-09-24 02:10:10|431.9|427.8|431.87|427.77|432.04|427.94|431.87|427.77|14
1632449420000|2021-09-24 02:10:20|431.86|427.76|431.92|427.82|431.97|427.87|431.8|427.7|11
1632449430000|2021-09-24 02:10:30|431.95|427.85|432.06|427.96|432.06|427.96|431.92|427.82|10
1632449440000|2021-09-24 02:10:40|432.07|427.97|432.33|428.23|432.41|428.31|431.99|427.89|18
1632449450000|2021-09-24 02:10:50|432.26|428.16|432.32|428.22|432.32|428.22|432.24|428.14|7
1632449460000|2021-09-24 02:11:00|432.33|428.23|432.14|428.04|432.34|428.24|432.08|427.98|14
1632449470000|2021-09-24 02:11:10|432.16|428.06|432.36|428.26|432.37|428.27|432.02|427.92|17
1632449480000|2021-09-24 02:11:20|432.34|428.24|432.23|428.13|432.41|428.31|432.23|428.13|15
1632449490000|2021-09-24 02:11:30|432.26|428.16|432.26|428.16|432.26|428.16|432.23|428.13|6
1632449500000|2021-09-24 02:11:40|432.28|428.18|432.37|428.27|432.38|428.28|432.28|428.18|7
1632449510000|2021-09-24 02:11:50|432.21|428.11|432.29|428.19|432.38|428.28|432.17|428.07|9
1632449520000|2021-09-24 02:12:00|432.3|428.2|432.37|428.27|432.39|428.29|432.27|428.17|21
1632449530000|2021-09-24 02:12:10|432.39|428.29|432.47|428.37|432.47|428.37|432.37|428.27|3
1632449540000|2021-09-24 02:12:20|432.46|428.36|432.44|428.34|432.49|428.39|432.32|428.22|13
1632449550000|2021-09-24 02:12:30|432.4|428.3|432.45|428.35|432.48|428.38|432.37|428.27|14
1632449560000|2021-09-24 02:12:40|432.35|428.25|432.42|428.32|432.47|428.37|432.32|428.22|18
1632449570000|2021-09-24 02:12:50|432.41|428.31|432.33|428.23|432.47|428.37|432.19|428.09|19
1632449580000|2021-09-24 02:13:00|432.38|428.28|432.66|428.56|432.72|428.62|432.38|428.28|26
1632449590000|2021-09-24 02:13:10|432.65|428.55|432.44|428.34|432.65|428.55|432.34|428.24|21
1632449600000|2021-09-24 02:13:20|432.43|428.33|432.41|428.31|432.44|428.34|432.34|428.24|18
1632449610000|2021-09-24 02:13:30|432.42|428.32|432.34|428.24|432.52|428.42|432.31|428.21|23
1632449620000|2021-09-24 02:13:40|432.38|428.28|432.17|428.07|432.48|428.38|432.17|428.07|21
1632449630000|2021-09-24 02:13:50|432.16|428.06|432.16|428.06|432.16|428.06|432.06|427.96|3
1632449640000|2021-09-24 02:14:00|432.06|427.96|431.99|427.89|432.06|427.96|431.88|427.78|18
1632449650000|2021-09-24 02:14:10|431.81|427.71|432.03|427.93|432.06|427.96|431.81|427.71|24
1632449660000|2021-09-24 02:14:20|432.04|427.94|432.14|428.04|432.26|428.16|432|427.9|23
1632449670000|2021-09-24 02:14:30|432.26|428.16|432.13|428.03|432.28|428.18|432.07|427.97|19
1632449680000|2021-09-24 02:14:40|432|427.9|431.92|427.82|432.1|428|431.92|427.82|11
1632449690000|2021-09-24 02:14:50|432.08|427.98|431.92|427.82|432.1|428|431.9|427.8|9
1632449700000|2021-09-24 02:15:00|431.9|427.8|431.92|427.82|431.96|427.86|431.81|427.71|11
1632449710000|2021-09-24 02:15:10|431.93|427.83|432.02|427.92|432.02|427.92|431.84|427.74|13
1632449720000|2021-09-24 02:15:20|432.03|427.93|431.79|427.69|432.03|427.93|431.67|427.57|7
1632449730000|2021-09-24 02:15:30|432|427.9|431.98|427.88|432|427.9|431.82|427.72|8
1632449740000|2021-09-24 02:15:40|431.95|427.85|431.31|427.21|431.95|427.85|431.31|427.21|23
1632449750000|2021-09-24 02:15:50|431.38|427.28|431.27|427.17|431.4|427.3|431.18|427.08|28
1632449760000|2021-09-24 02:16:00|431.23|427.13|431.1|427|431.4|427.3|431.1|427|25
1632449770000|2021-09-24 02:16:10|431.3|427.2|431.23|427.13|431.32|427.22|431.15|427.05|15
1632449780000|2021-09-24 02:16:20|431.29|427.19|431.51|427.41|431.51|427.41|431.07|426.97|18
1632449790000|2021-09-24 02:16:30|431.52|427.42|431.44|427.34|431.57|427.47|431.42|427.32|18
1632449800000|2021-09-24 02:16:40|431.4|427.3|431.22|427.12|431.44|427.34|431.22|427.12|14
1632449810000|2021-09-24 02:16:50|431.2|427.1|431.25|427.15|431.39|427.29|431.03|426.93|19
1632449820000|2021-09-24 02:17:00|431.15|427.05|431.07|426.97|431.27|427.17|431.04|426.94|23
1632449830000|2021-09-24 02:17:10|431.1|427|431.12|427.02|431.16|427.06|431|426.9|21
1632449840000|2021-09-24 02:17:20|431.19|427.09|431.42|427.32|431.43|427.33|431.16|427.06|12
1632449850000|2021-09-24 02:17:30|431.4|427.3|431.39|427.29|431.62|427.52|431.26|427.16|14
1632449860000|2021-09-24 02:17:40|431.4|427.3|431.27|427.17|431.4|427.3|431.1|427|10
1632449870000|2021-09-24 02:17:50|431.17|427.07|431.36|427.26|431.44|427.34|431.17|427.07|12
1632449880000|2021-09-24 02:18:00|431.46|427.36|431.38|427.28|431.49|427.39|431.2|427.1|21
1632449890000|2021-09-24 02:18:10|431.39|427.29|431.69|427.59|431.69|427.59|431.29|427.19|26
1632449900000|2021-09-24 02:18:20|431.52|427.42|431.5|427.4|431.57|427.47|431.48|427.38|16
1632449910000|2021-09-24 02:18:30|431.52|427.42|431.44|427.34|431.56|427.46|431.4|427.3|14
1632449920000|2021-09-24 02:18:40|431.36|427.26|431.62|427.52|431.63|427.53|431.36|427.26|18
1632449930000|2021-09-24 02:18:50|431.5|427.4|431.56|427.46|431.6|427.5|431.5|427.4|16
1632449940000|2021-09-24 02:19:00|431.59|427.49|431.92|427.82|431.92|427.82|431.55|427.45|16
1632449950000|2021-09-24 02:19:10|431.84|427.74|431.86|427.76|431.86|427.76|431.6|427.5|18
1632449960000|2021-09-24 02:19:20|431.73|427.63|431.84|427.74|431.89|427.79|431.71|427.61|18
1632449970000|2021-09-24 02:19:30|431.92|427.82|431.87|427.77|431.92|427.82|431.72|427.62|15
1632449980000|2021-09-24 02:19:40|431.89|427.79|431.94|427.84|432.04|427.94|431.89|427.79|13
1632449990000|2021-09-24 02:19:50|431.92|427.82|432.04|427.94|432.16|428.06|431.91|427.81|26
1632450000000|2021-09-24 02:20:00|432.01|427.91|431.92|427.82|432.09|427.99|431.9|427.8|18
1632450010000|2021-09-24 02:20:10|431.9|427.8|432.04|427.94|432.1|428|431.9|427.8|19
1632450020000|2021-09-24 02:20:20|432.02|427.92|432.07|427.97|432.13|428.03|431.94|427.84|20
1632450030000|2021-09-24 02:20:30|432.09|427.99|431.92|427.82|432.09|427.99|431.9|427.8|23
1632450040000|2021-09-24 02:20:40|431.91|427.81|432.02|427.92|432.04|427.94|431.85|427.75|24
1632450050000|2021-09-24 02:20:50|432|427.9|432.03|427.93|432.13|428.03|431.95|427.85|20
1632450060000|2021-09-24 02:21:00|431.97|427.87|432.06|427.96|432.13|428.03|431.9|427.8|34
1632450070000|2021-09-24 02:21:10|431.9|427.8|432.13|428.03|432.16|428.06|431.9|427.8|22
1632450080000|2021-09-24 02:21:20|432.11|428.01|432.02|427.92|432.18|428.08|431.93|427.83|19
1632450090000|2021-09-24 02:21:30|432.1|428|431.92|427.82|432.17|428.07|431.92|427.82|26
1632450100000|2021-09-24 02:21:40|432.08|427.98|432.01|427.91|432.12|428.02|431.96|427.86|20
1632450110000|2021-09-24 02:21:50|432|427.9|431.8|427.7|432|427.9|431.65|427.55|19
1632450120000|2021-09-24 02:22:00|431.76|427.66|431.61|427.51|431.81|427.71|431.53|427.43|15
1632450130000|2021-09-24 02:22:10|431.62|427.52|431.72|427.62|431.72|427.62|431.57|427.47|15
1632450140000|2021-09-24 02:22:20|431.56|427.46|431.5|427.4|431.71|427.61|431.5|427.4|20
1632450150000|2021-09-24 02:22:30|431.55|427.45|431.59|427.49|431.81|427.71|431.53|427.43|20
1632450160000|2021-09-24 02:22:40|431.63|427.53|431.48|427.38|431.65|427.55|431.48|427.38|14
1632450170000|2021-09-24 02:22:50|431.59|427.49|431.56|427.46|431.68|427.58|431.43|427.33|13
1632450180000|2021-09-24 02:23:00|431.69|427.59|431.65|427.55|431.69|427.59|431.55|427.45|11
1632450190000|2021-09-24 02:23:10|431.6|427.5|431.55|427.45|431.74|427.64|431.55|427.45|12
1632450200000|2021-09-24 02:23:20|431.53|427.43|431.33|427.23|431.68|427.58|431.29|427.19|17
1632450210000|2021-09-24 02:23:30|431.44|427.34|431.51|427.41|431.59|427.49|431.38|427.28|17
1632450220000|2021-09-24 02:23:40|431.5|427.4|431.33|427.23|431.51|427.41|431.21|427.11|25
1632450230000|2021-09-24 02:23:50|431.32|427.22|431.35|427.25|431.4|427.3|431.3|427.2|17
1632450240000|2021-09-24 02:24:00|431.41|427.31|431.49|427.39|431.49|427.39|431.27|427.17|20
1632450250000|2021-09-24 02:24:10|431.36|427.26|431.32|427.22|431.45|427.35|431.32|427.22|16
1632450260000|2021-09-24 02:24:20|431.44|427.34|431.42|427.32|431.44|427.34|431.29|427.19|22
1632450270000|2021-09-24 02:24:30|431.43|427.33|431.53|427.43|431.53|427.43|431.34|427.24|18
1632450280000|2021-09-24 02:24:40|431.39|427.29|431.37|427.27|431.6|427.5|431.34|427.24|24
1632450290000|2021-09-24 02:24:50|431.39|427.29|431.36|427.26|431.44|427.34|431.3|427.2|12
1632450300000|2021-09-24 02:25:00|431.37|427.27|431.5|427.4|431.5|427.4|431.34|427.24|9
1632450310000|2021-09-24 02:25:10|431.55|427.45|431.38|427.28|431.55|427.45|431.35|427.25|10
1632450320000|2021-09-24 02:25:20|431.41|427.31|430.86|426.76|431.43|427.33|430.86|426.76|24
1632450330000|2021-09-24 02:25:30|430.91|426.81|430.92|426.82|430.92|426.82|430.84|426.74|12
1632450340000|2021-09-24 02:25:40|430.91|426.81|430.8|426.7|430.91|426.81|430.8|426.7|10
1632450350000|2021-09-24 02:25:50|430.81|426.71|430.76|426.66|430.85|426.75|430.64|426.54|19
1632450360000|2021-09-24 02:26:00|430.72|426.62|430.69|426.59|430.76|426.66|430.65|426.55|9
1632450370000|2021-09-24 02:26:10|430.71|426.61|430.52|426.42|430.71|426.61|430.45|426.35|9
1632450380000|2021-09-24 02:26:20|430.53|426.43|430.46|426.36|430.6|426.5|430.38|426.28|25
1632450390000|2021-09-24 02:26:30|430.47|426.37|430.47|426.37|430.55|426.45|430.4|426.3|17
1632450400000|2021-09-24 02:26:40|430.5|426.4|430.43|426.33|430.5|426.4|430.38|426.28|7
1632450410000|2021-09-24 02:26:50|430.41|426.31|430.3|426.2|430.47|426.37|430.3|426.2|13
1632450420000|2021-09-24 02:27:00|430.35|426.25|430.47|426.37|430.55|426.45|430.35|426.25|20
1632450430000|2021-09-24 02:27:10|430.5|426.4|430.89|426.79|430.89|426.79|430.5|426.4|15
1632450440000|2021-09-24 02:27:20|430.77|426.67|431|426.9|431|426.9|430.7|426.6|19
1632450450000|2021-09-24 02:27:30|431.05|426.95|431.06|426.96|431.06|426.96|431.03|426.93|8
1632450460000|2021-09-24 02:27:40|431.02|426.92|431.11|427.01|431.22|427.12|431.02|426.92|9
1632450470000|2021-09-24 02:27:50|431.07|426.97|431.08|426.98|431.08|426.98|431.07|426.97|2
1632450480000|2021-09-24 02:28:00|431.05|426.95|431.16|427.06|431.16|427.06|431.05|426.95|8
1632450490000|2021-09-24 02:28:10|431.12|427.02|431.11|427.01|431.12|427.02|431.08|426.98|13
1632450500000|2021-09-24 02:28:20|431.07|426.97|431.14|427.04|431.14|427.04|431.05|426.95|13
1632450510000|2021-09-24 02:28:30|431.17|427.07|431.12|427.02|431.17|427.07|431.1|427|20
1632450520000|2021-09-24 02:28:40|431.15|427.05|431.16|427.06|431.17|427.07|431.04|426.94|17
1632450530000|2021-09-24 02:28:50|431.14|427.04|431.07|426.97|431.14|427.04|431.05|426.95|12
1632450540000|2021-09-24 02:29:00|431.03|426.93|430.63|426.53|431.07|426.97|430.58|426.48|24
1632450550000|2021-09-24 02:29:10|430.57|426.47|430.44|426.34|430.8|426.7|430.44|426.34|19
1632450560000|2021-09-24 02:29:20|430.43|426.33|430.55|426.45|430.56|426.46|430.42|426.32|14
1632450570000|2021-09-24 02:29:30|430.6|426.5|430.37|426.27|430.6|426.5|430.34|426.24|22
1632450580000|2021-09-24 02:29:40|430.4|426.3|430.31|426.21|430.4|426.3|430.25|426.15|12
1632450590000|2021-09-24 02:29:50|430.33|426.23|430.38|426.28|430.45|426.35|430.33|426.23|11
1632450600000|2021-09-24 02:30:00|430.42|426.32|430.46|426.36|430.64|426.54|430.4|426.3|20
1632450610000|2021-09-24 02:30:10|430.47|426.37|430.56|426.46|430.56|426.46|430.43|426.33|14
1632450620000|2021-09-24 02:30:20|430.55|426.45|430.77|426.67|430.77|426.67|430.54|426.44|25
1632450630000|2021-09-24 02:30:30|430.78|426.68|430.85|426.75|430.87|426.77|430.77|426.67|15
1632450640000|2021-09-24 02:30:40|430.81|426.71|430.78|426.68|430.87|426.77|430.77|426.67|18
1632450650000|2021-09-24 02:30:50|430.76|426.66|430.87|426.77|430.87|426.77|430.74|426.64|14
1632450660000|2021-09-24 02:31:00|430.88|426.78|430.96|426.86|430.97|426.87|430.86|426.76|11
1632450670000|2021-09-24 02:31:10|430.95|426.85|431.05|426.95|431.07|426.97|430.94|426.84|9
1632450680000|2021-09-24 02:31:20|431|426.9|431.07|426.97|431.11|427.01|431|426.9|12
1632450690000|2021-09-24 02:31:30|431.08|426.98|431.18|427.08|431.25|427.15|431.07|426.97|11
1632450700000|2021-09-24 02:31:40|431.19|427.09|431|426.9|431.23|427.13|431|426.9|13
1632450710000|2021-09-24 02:31:50|431.04|426.94|431.16|427.06|431.16|427.06|431|426.9|8
1632450720000|2021-09-24 02:32:00|431.13|427.03|430.84|426.74|431.13|427.03|430.84|426.74|15
1632450730000|2021-09-24 02:32:10|430.82|426.72|430.82|426.72|430.83|426.73|430.78|426.68|6
1632450740000|2021-09-24 02:32:20|430.77|426.67|430.87|426.77|430.95|426.85|430.77|426.67|15
1632450750000|2021-09-24 02:32:30|431.03|426.93|431.21|427.11|431.22|427.12|431.02|426.92|16
1632450760000|2021-09-24 02:32:40|431.16|427.06|430.77|426.67|431.21|427.11|430.7|426.6|16
1632450770000|2021-09-24 02:32:50|430.73|426.63|430.6|426.5|430.76|426.66|430.6|426.5|11
1632450780000|2021-09-24 02:33:00|430.63|426.53|430.82|426.72|430.87|426.77|430.63|426.53|15
1632450790000|2021-09-24 02:33:10|430.75|426.65|430.6|426.5|430.75|426.65|430.5|426.4|14
1632450810000|2021-09-24 02:33:30|430.63|426.53|430.74|426.64|430.75|426.65|430.63|426.53|9
1632450820000|2021-09-24 02:33:40|430.77|426.67|430.72|426.62|430.77|426.67|430.69|426.59|8
1632450830000|2021-09-24 02:33:50|430.7|426.6|430.6|426.5|430.74|426.64|430.6|426.5|11
1632450840000|2021-09-24 02:34:00|430.58|426.48|430.46|426.36|430.61|426.51|430.41|426.31|13
1632450850000|2021-09-24 02:34:10|430.31|426.21|430.44|426.34|430.44|426.34|430.11|426.01|20
1632450860000|2021-09-24 02:34:20|430.4|426.3|430.46|426.36|430.47|426.37|430.34|426.24|12
1632450870000|2021-09-24 02:34:30|430.45|426.35|430.4|426.3|430.5|426.4|430.39|426.29|13
1632450880000|2021-09-24 02:34:40|430.47|426.37|430.41|426.31|430.47|426.37|430.36|426.26|12
1632450890000|2021-09-24 02:34:50|430.45|426.35|431.02|426.92|431.02|426.92|430.38|426.28|23
1632450900000|2021-09-24 02:35:00|431|426.9|431.09|426.99|431.12|427.02|430.98|426.88|14
1632450910000|2021-09-24 02:35:10|431.08|426.98|431.09|426.99|431.18|427.08|431.08|426.98|9
1632450920000|2021-09-24 02:35:20|431.08|426.98|431.12|427.02|431.16|427.06|431|426.9|15
1632450930000|2021-09-24 02:35:30|431.13|427.03|430.88|426.78|431.21|427.11|430.84|426.74|20
1632450940000|2021-09-24 02:35:40|430.79|426.69|430.81|426.71|430.87|426.77|430.78|426.68|11
1632450950000|2021-09-24 02:35:50|430.8|426.7|430.83|426.73|430.87|426.77|430.7|426.6|19
1632450960000|2021-09-24 02:36:00|430.8|426.7|430.82|426.72|430.89|426.79|430.8|426.7|13
1632450970000|2021-09-24 02:36:10|430.78|426.68|430.83|426.73|430.86|426.76|430.77|426.67|20
1632450980000|2021-09-24 02:36:20|430.86|426.76|431.21|427.11|431.25|427.15|430.83|426.73|21
1632450990000|2021-09-24 02:36:30|431.27|427.17|431.2|427.1|431.27|427.17|431.08|426.98|12
1632451000000|2021-09-24 02:36:40|431.17|427.07|431.21|427.11|431.26|427.16|431.14|427.04|21
1632451010000|2021-09-24 02:36:50|431.22|427.12|431.41|427.31|431.46|427.36|431.22|427.12|20
1632451020000|2021-09-24 02:37:00|431.36|427.26|431.33|427.23|431.41|427.31|431.3|427.2|10
1632451030000|2021-09-24 02:37:10|431.27|427.17|431.06|426.96|431.27|427.17|431.05|426.95|31
1632451040000|2021-09-24 02:37:20|431.03|426.93|430.6|426.5|431.03|426.93|430.5|426.4|23
1632451050000|2021-09-24 02:37:30|430.56|426.46|430.23|426.13|430.6|426.5|430.23|426.13|19
1632451060000|2021-09-24 02:37:40|430.22|426.12|430.35|426.25|430.45|426.35|430.2|426.1|28
1632451070000|2021-09-24 02:37:50|430.37|426.27|430.25|426.15|430.37|426.27|430.24|426.14|10
1632451080000|2021-09-24 02:38:00|430.28|426.18|430.4|426.3|430.55|426.45|430.28|426.18|21
1632451090000|2021-09-24 02:38:10|430.41|426.31|430.61|426.51|430.65|426.55|430.4|426.3|17
1632451100000|2021-09-24 02:38:20|430.58|426.48|430.65|426.55|430.75|426.65|430.58|426.48|21
1632451110000|2021-09-24 02:38:30|430.68|426.58|430.7|426.6|430.86|426.76|430.68|426.58|15
1632451120000|2021-09-24 02:38:40|430.73|426.63|430.99|426.89|430.99|426.89|430.72|426.62|26
1632451130000|2021-09-24 02:38:50|431.01|426.91|430.91|426.81|431.06|426.96|430.91|426.81|12
1632451140000|2021-09-24 02:39:00|430.88|426.78|430.87|426.77|430.88|426.78|430.72|426.62|14
1632451150000|2021-09-24 02:39:10|430.92|426.82|430.96|426.86|431|426.9|430.91|426.81|9
1632451160000|2021-09-24 02:39:20|430.89|426.79|431.22|427.12|431.25|427.15|430.89|426.79|18
1632451170000|2021-09-24 02:39:30|431.2|427.1|431.24|427.14|431.24|427.14|431.09|426.99|15
1632451180000|2021-09-24 02:39:40|431.2|427.1|431.13|427.03|431.2|427.1|431.11|427.01|12
1632451190000|2021-09-24 02:39:50|431.12|427.02|431.15|427.05|431.15|427.05|431|426.9|9
1632451200000|2021-09-24 02:40:00|431.11|427.01|431|426.9|431.11|427.01|431|426.9|9
1632451210000|2021-09-24 02:40:10|430.97|426.87|431.07|426.97|431.16|427.06|430.95|426.85|17
1632451220000|2021-09-24 02:40:20|431.05|426.95|431.14|427.04|431.14|427.04|431.05|426.95|11
1632451230000|2021-09-24 02:40:30|431.11|427.01|431.06|426.96|431.25|427.15|431.06|426.96|16
1632451240000|2021-09-24 02:40:40|431.17|427.07|431.27|427.17|431.35|427.25|431.11|427.01|20
1632451250000|2021-09-24 02:40:50|431.35|427.25|431.37|427.27|431.37|427.27|431.27|427.17|12
1632451260000|2021-09-24 02:41:00|431.39|427.29|431.32|427.22|431.4|427.3|431.29|427.19|10
1632451270000|2021-09-24 02:41:10|431.35|427.25|431.35|427.25|431.41|427.31|431.28|427.18|10
1632451280000|2021-09-24 02:41:20|431.29|427.19|431.36|427.26|431.37|427.27|431.27|427.17|12
1632451290000|2021-09-24 02:41:30|431.37|427.27|431.36|427.26|431.41|427.31|431.26|427.16|13
1632451300000|2021-09-24 02:41:40|431.4|427.3|431.18|427.08|431.4|427.3|431.15|427.05|16
1632451310000|2021-09-24 02:41:50|431.19|427.09|431.17|427.07|431.25|427.15|431.17|427.07|13
1632451320000|2021-09-24 02:42:00|431.24|427.14|431.2|427.1|431.24|427.14|431.17|427.07|9
1632451330000|2021-09-24 02:42:10|431.24|427.14|431.44|427.34|431.45|427.35|431.18|427.08|14
1632451340000|2021-09-24 02:42:20|431.43|427.33|431.41|427.31|431.58|427.48|431.34|427.24|20
1632451350000|2021-09-24 02:42:30|431.39|427.29|431.58|427.48|431.6|427.5|431.38|427.28|19
1632451360000|2021-09-24 02:42:40|431.57|427.47|431.57|427.47|431.59|427.49|431.54|427.44|14
1632451370000|2021-09-24 02:42:50|431.6|427.5|431.36|427.26|431.6|427.5|431.35|427.25|15
1632451380000|2021-09-24 02:43:00|431.35|427.25|431.3|427.2|431.36|427.26|431.25|427.15|12
1632451390000|2021-09-24 02:43:10|431.25|427.15|431.11|427.01|431.25|427.15|431.06|426.96|11
1632451400000|2021-09-24 02:43:20|431.1|427|430.82|426.72|431.1|427|430.8|426.7|17
1632451410000|2021-09-24 02:43:30|431|426.9|430.94|426.84|431|426.9|430.86|426.76|17
1632451420000|2021-09-24 02:43:40|430.91|426.81|430.93|426.83|430.94|426.84|430.83|426.73|11
1632451430000|2021-09-24 02:43:50|430.96|426.86|430.96|426.86|430.96|426.86|430.93|426.83|5
1632451440000|2021-09-24 02:44:00|430.89|426.79|430.87|426.77|430.96|426.86|430.87|426.77|22
1632451450000|2021-09-24 02:44:10|430.96|426.86|430.87|426.77|430.96|426.86|430.81|426.71|15
1632451460000|2021-09-24 02:44:20|430.85|426.75|430.65|426.55|430.87|426.77|430.51|426.41|18
1632451470000|2021-09-24 02:44:30|430.58|426.48|430.75|426.65|430.8|426.7|430.5|426.4|20
1632451480000|2021-09-24 02:44:40|430.86|426.76|430.83|426.73|430.95|426.85|430.72|426.62|24
1632451490000|2021-09-24 02:44:50|430.85|426.75|430.95|426.85|430.96|426.86|430.81|426.71|8
1632451500000|2021-09-24 02:45:00|430.86|426.76|430.76|426.66|430.95|426.85|430.76|426.66|12
1632451510000|2021-09-24 02:45:10|430.72|426.62|431.08|426.98|431.08|426.98|430.72|426.62|22
1632451520000|2021-09-24 02:45:20|430.99|426.89|431.2|427.1|431.24|427.14|430.99|426.89|15
1632451530000|2021-09-24 02:45:30|431.25|427.15|431.47|427.37|431.49|427.39|431.25|427.15|21
1632451540000|2021-09-24 02:45:40|431.53|427.43|431.37|427.27|431.57|427.47|431.37|427.27|14
1632451550000|2021-09-24 02:45:50|431.35|427.25|431.16|427.06|431.39|427.29|431.16|427.06|13
1632451560000|2021-09-24 02:46:00|431.2|427.1|431.2|427.1|431.25|427.15|431.2|427.1|5
1632451570000|2021-09-24 02:46:10|431.16|427.06|431.07|426.97|431.16|427.06|430.99|426.89|12
1632451580000|2021-09-24 02:46:20|431.06|426.96|430.88|426.78|431.06|426.96|430.88|426.78|15
1632451590000|2021-09-24 02:46:30|430.87|426.77|430.9|426.8|430.9|426.8|430.85|426.75|11
1632451600000|2021-09-24 02:46:40|430.89|426.79|430.99|426.89|431.06|426.96|430.87|426.77|17
1632451610000|2021-09-24 02:46:50|430.96|426.86|430.81|426.71|431.07|426.97|430.81|426.71|11
1632451620000|2021-09-24 02:47:00|430.83|426.73|430.82|426.72|430.83|426.73|430.78|426.68|8
1632451630000|2021-09-24 02:47:10|430.83|426.73|430.79|426.69|430.83|426.73|430.79|426.69|7
1632451640000|2021-09-24 02:47:20|430.75|426.65|430.71|426.61|430.87|426.77|430.61|426.51|16
1632451650000|2021-09-24 02:47:30|430.66|426.56|430.86|426.76|430.86|426.76|430.56|426.46|20
1632451660000|2021-09-24 02:47:40|430.91|426.81|430.81|426.71|430.91|426.81|430.8|426.7|9
1632451670000|2021-09-24 02:47:50|430.82|426.72|430.88|426.78|430.96|426.86|430.73|426.63|10
1632451680000|2021-09-24 02:48:00|430.95|426.85|431.32|427.22|431.35|427.25|430.95|426.85|13
1632451690000|2021-09-24 02:48:10|431.35|427.25|431.31|427.21|431.35|427.25|431.24|427.14|9
1632451700000|2021-09-24 02:48:20|431.22|427.12|431.01|426.91|431.26|427.16|431|426.9|12
1632451710000|2021-09-24 02:48:30|431|426.9|431.05|426.95|431.06|426.96|430.96|426.86|12
1632451720000|2021-09-24 02:48:40|431.04|426.94|431.14|427.04|431.14|427.04|430.87|426.77|23
1632451730000|2021-09-24 02:48:50|431.11|427.01|431.1|427|431.16|427.06|431.09|426.99|17
1632451740000|2021-09-24 02:49:00|431.05|426.95|431.18|427.08|431.25|427.15|431.05|426.95|11
1632451750000|2021-09-24 02:49:10|431.13|427.03|430.85|426.75|431.15|427.05|430.8|426.7|12
1632451760000|2021-09-24 02:49:20|430.9|426.8|430.7|426.6|430.91|426.81|430.65|426.55|11
1632451770000|2021-09-24 02:49:30|430.65|426.55|430.75|426.65|430.75|426.65|430.6|426.5|9
1632451780000|2021-09-24 02:49:40|430.8|426.7|430.8|426.7|430.91|426.81|430.65|426.55|24
1632451790000|2021-09-24 02:49:50|430.79|426.69|430.6|426.5|430.79|426.69|430.56|426.46|6
1632451800000|2021-09-24 02:50:00|430.7|426.6|430.85|426.75|430.85|426.75|430.6|426.5|15
1632451810000|2021-09-24 02:50:10|430.81|426.71|430.8|426.7|430.86|426.76|430.68|426.58|14
1632451820000|2021-09-24 02:50:20|430.85|426.75|430.9|426.8|430.95|426.85|430.82|426.72|14
1632451830000|2021-09-24 02:50:30|430.91|426.81|430.75|426.65|430.91|426.81|430.7|426.6|9
1632451840000|2021-09-24 02:50:40|430.74|426.64|430.5|426.4|430.75|426.65|430.5|426.4|12
1632451850000|2021-09-24 02:50:50|430.49|426.39|430.6|426.5|430.66|426.56|430.49|426.39|5
1632451860000|2021-09-24 02:51:00|430.67|426.57|430.6|426.5|430.68|426.58|430.48|426.38|14
1632451870000|2021-09-24 02:51:10|430.67|426.57|430.71|426.61|430.71|426.61|430.62|426.52|8
1632451880000|2021-09-24 02:51:20|430.62|426.52|430.61|426.51|430.71|426.61|430.54|426.44|9
1632451890000|2021-09-24 02:51:30|430.7|426.6|430.6|426.5|430.7|426.6|430.52|426.42|12
1632451900000|2021-09-24 02:51:40|430.5|426.4|430.66|426.56|430.75|426.65|430.45|426.35|13
1632451910000|2021-09-24 02:51:50|430.64|426.54|430.59|426.49|430.64|426.54|430.5|426.4|9
1632451920000|2021-09-24 02:52:00|430.58|426.48|430.31|426.21|430.58|426.48|430.21|426.11|20
1632451930000|2021-09-24 02:52:10|430.36|426.26|430.32|426.22|430.37|426.27|430.2|426.1|12
1632451940000|2021-09-24 02:52:20|430.21|426.11|430.32|426.22|430.35|426.25|430.2|426.1|8
1632451950000|2021-09-24 02:52:30|430.22|426.12|430.18|426.08|430.37|426.27|430.15|426.05|19
1632451960000|2021-09-24 02:52:40|430.21|426.11|430.4|426.3|430.46|426.36|430.18|426.08|19
1632451970000|2021-09-24 02:52:50|430.37|426.27|430.37|426.27|430.46|426.36|430.25|426.15|23
1632451980000|2021-09-24 02:53:00|430.38|426.28|430.37|426.27|430.45|426.35|430.2|426.1|21
1632451990000|2021-09-24 02:53:10|430.32|426.22|430.55|426.45|430.55|426.45|430.32|426.22|16
1632452000000|2021-09-24 02:53:20|430.54|426.44|430.22|426.12|430.54|426.44|430.22|426.12|19
1632452010000|2021-09-24 02:53:30|430.21|426.11|430.21|426.11|430.23|426.13|430.2|426.1|9
1632452020000|2021-09-24 02:53:40|430.2|426.1|430.31|426.21|430.35|426.25|430.2|426.1|13
1632452030000|2021-09-24 02:53:50|430.3|426.2|430.2|426.1|430.35|426.25|430.2|426.1|3
1632452040000|2021-09-24 02:54:00|430.15|426.05|430.35|426.25|430.36|426.26|430.15|426.05|7
1632452050000|2021-09-24 02:54:10|430.36|426.26|430.34|426.24|430.4|426.3|430.34|426.24|8
1632452060000|2021-09-24 02:54:20|430.33|426.23|430.24|426.14|430.33|426.23|430.22|426.12|7
1632452070000|2021-09-24 02:54:30|430.2|426.1|430.32|426.22|430.32|426.22|430.2|426.1|10
1632452080000|2021-09-24 02:54:40|430.34|426.24|430.35|426.25|430.35|426.25|430.3|426.2|9
1632452090000|2021-09-24 02:54:50|430.41|426.31|430.38|426.28|430.68|426.58|430.33|426.23|26
1632452100000|2021-09-24 02:55:00|430.36|426.26|430.24|426.14|430.36|426.26|430.24|426.14|9
1632452110000|2021-09-24 02:55:10|430.25|426.15|430.26|426.16|430.37|426.27|430.15|426.05|17
1632452120000|2021-09-24 02:55:20|430.27|426.17|430.45|426.35|430.45|426.35|430.23|426.13|14
1632452130000|2021-09-24 02:55:30|430.43|426.33|430.21|426.11|430.45|426.35|430.21|426.11|15
1632452140000|2021-09-24 02:55:40|430.26|426.16|430.38|426.28|430.38|426.28|430.2|426.1|13
1632452150000|2021-09-24 02:55:50|430.43|426.33|430.56|426.46|430.61|426.51|430.37|426.27|14
1632452160000|2021-09-24 02:56:00|430.53|426.43|430.4|426.3|430.7|426.6|430.4|426.3|24
1632452170000|2021-09-24 02:56:10|430.42|426.32|430.38|426.28|430.42|426.32|430.36|426.26|7
1632452180000|2021-09-24 02:56:20|430.36|426.26|430.35|426.25|430.41|426.31|430.23|426.13|7
1632452190000|2021-09-24 02:56:30|430.4|426.3|430.25|426.15|430.4|426.3|430.25|426.15|12
1632452200000|2021-09-24 02:56:40|430.2|426.1|430.52|426.42|430.52|426.42|430.2|426.1|11
1632452210000|2021-09-24 02:56:50|430.53|426.43|430.95|426.85|430.97|426.87|430.53|426.43|20
1632452220000|2021-09-24 02:57:00|431.02|426.92|430.75|426.65|431.06|426.96|430.75|426.65|16
1632452230000|2021-09-24 02:57:10|430.78|426.68|430.79|426.69|430.88|426.78|430.75|426.65|20
1632452240000|2021-09-24 02:57:20|430.8|426.7|430.66|426.56|430.81|426.71|430.66|426.56|14
1632452250000|2021-09-24 02:57:30|430.6|426.5|430.68|426.58|430.77|426.67|430.54|426.44|19
1632452260000|2021-09-24 02:57:40|430.69|426.59|430.81|426.71|430.81|426.71|430.68|426.58|12
1632452270000|2021-09-24 02:57:50|430.82|426.72|430.77|426.67|430.82|426.72|430.75|426.65|11
1632452280000|2021-09-24 02:58:00|430.81|426.71|430.4|426.3|430.81|426.71|430.35|426.25|18
1632452290000|2021-09-24 02:58:10|430.45|426.35|430.36|426.26|430.47|426.37|430.36|426.26|12
1632452300000|2021-09-24 02:58:20|430.4|426.3|430.55|426.45|430.6|426.5|430.39|426.29|22
1632452310000|2021-09-24 02:58:30|430.5|426.4|430.45|426.35|430.55|426.45|430.45|426.35|15
1632452320000|2021-09-24 02:58:40|430.4|426.3|430.47|426.37|430.5|426.4|430.4|426.3|10
1632452330000|2021-09-24 02:58:50|430.46|426.36|430.3|426.2|430.46|426.36|430.3|426.2|3
1632452340000|2021-09-24 02:59:00|430.4|426.3|430.19|426.09|430.4|426.3|430.1|426|19
1632452350000|2021-09-24 02:59:10|430.16|426.06|430.17|426.07|430.24|426.14|430.1|426|17
1632452360000|2021-09-24 02:59:20|430.18|426.08|430.55|426.45|430.55|426.45|430.11|426.01|21
1632452370000|2021-09-24 02:59:30|430.59|426.49|430.8|426.7|430.8|426.7|430.5|426.4|21
1632452380000|2021-09-24 02:59:40|430.78|426.68|430.8|426.7|430.8|426.7|430.73|426.63|6
1632452390000|2021-09-24 02:59:50|430.77|426.67|431|426.9|431|426.9|430.75|426.65|17
1632452400000|2021-09-24 03:00:00|430.9|426.8|431.21|427.11|431.33|427.23|430.9|426.8|29
1632452410000|2021-09-24 03:00:10|431.2|427.1|430.89|426.79|431.2|427.1|430.8|426.7|27
1632452420000|2021-09-24 03:00:20|430.82|426.72|430.7|426.6|430.82|426.72|430.7|426.6|3
1632452430000|2021-09-24 03:00:30|430.73|426.63|430.32|426.22|430.73|426.63|430.26|426.16|18
1632452440000|2021-09-24 03:00:40|430.45|426.35|430.25|426.15|430.48|426.38|430.2|426.1|14
1632452450000|2021-09-24 03:00:50|430.33|426.23|430.31|426.21|430.35|426.25|430.25|426.15|6
1632452460000|2021-09-24 03:01:00|430.32|426.22|430.25|426.15|430.32|426.22|430.1|426|7
1632452470000|2021-09-24 03:01:10|430.23|426.13|430.1|426|430.23|426.13|430.02|425.92|12
1632452480000|2021-09-24 03:01:20|430.15|426.05|430.68|426.58|430.69|426.59|430.13|426.03|19
1632452490000|2021-09-24 03:01:30|430.72|426.62|430.9|426.8|430.9|426.8|430.7|426.6|15
1632452500000|2021-09-24 03:01:40|431.05|426.95|431.16|427.06|431.21|427.11|430.96|426.86|23
1632452510000|2021-09-24 03:01:50|431.22|427.12|431.25|427.15|431.25|427.15|431.05|426.95|17
1632452520000|2021-09-24 03:02:00|431.3|427.2|431.26|427.16|431.3|427.2|431.15|427.05|16
1632452530000|2021-09-24 03:02:10|431.27|427.17|431.15|427.05|431.27|427.17|431|426.9|13
1632452540000|2021-09-24 03:02:20|431|426.9|430.91|426.81|431|426.9|430.9|426.8|8
1632452550000|2021-09-24 03:02:30|430.88|426.78|431.01|426.91|431.01|426.91|430.87|426.77|14
1632452560000|2021-09-24 03:02:40|431|426.9|430.89|426.79|431.05|426.95|430.89|426.79|12
1632452570000|2021-09-24 03:02:50|430.95|426.85|431.06|426.96|431.07|426.97|430.85|426.75|14
1632452580000|2021-09-24 03:03:00|431.09|426.99|431.03|426.93|431.18|427.08|431.03|426.93|15
1632452590000|2021-09-24 03:03:10|431.07|426.97|430.85|426.75|431.07|426.97|430.65|426.55|13
1632452600000|2021-09-24 03:03:20|430.76|426.66|430.89|426.79|430.96|426.86|430.65|426.55|20
1632452610000|2021-09-24 03:03:30|430.92|426.82|430.96|426.86|430.99|426.89|430.84|426.74|14
1632452620000|2021-09-24 03:03:40|431.01|426.91|431.19|427.09|431.19|427.09|430.89|426.79|10
1632452630000|2021-09-24 03:03:50|431.21|427.11|431.25|427.15|431.33|427.23|431.16|427.06|16
1632452640000|2021-09-24 03:04:00|431.3|427.2|431.3|427.2|431.33|427.23|431.21|427.11|12
1632452650000|2021-09-24 03:04:10|431.25|427.15|431.21|427.11|431.25|427.15|431.16|427.06|9
1632452660000|2021-09-24 03:04:20|431.16|427.06|431.2|427.1|431.25|427.15|431.13|427.03|13
1632452670000|2021-09-24 03:04:30|431.23|427.13|431.3|427.2|431.3|427.2|431.23|427.13|7
1632452680000|2021-09-24 03:04:40|431.32|427.22|431.35|427.25|431.35|427.25|431.29|427.19|11
1632452690000|2021-09-24 03:04:50|431.38|427.28|431.07|426.97|431.38|427.28|431.05|426.95|16
1632452700000|2021-09-24 03:05:00|431.1|427|431.34|427.24|431.35|427.25|431.08|426.98|15
1632452710000|2021-09-24 03:05:10|431.33|427.23|431.26|427.16|431.36|427.26|431.25|427.15|10
1632452720000|2021-09-24 03:05:20|431.22|427.12|431.18|427.08|431.26|427.16|431.13|427.03|16
1632452730000|2021-09-24 03:05:30|431.17|427.07|431.07|426.97|431.17|427.07|431.05|426.95|4
1632452740000|2021-09-24 03:05:40|431|426.9|431.02|426.92|431.02|426.92|430.99|426.89|4
1632452750000|2021-09-24 03:05:50|431|426.9|431|426.9|431.07|426.97|431|426.9|5
1632452760000|2021-09-24 03:06:00|430.97|426.87|431|426.9|431.08|426.98|430.93|426.83|16
1632452770000|2021-09-24 03:06:10|431.02|426.92|431.12|427.02|431.13|427.03|431|426.9|9
1632452780000|2021-09-24 03:06:20|431.11|427.01|431.05|426.95|431.12|427.02|431.04|426.94|5
1632452790000|2021-09-24 03:06:30|430.96|426.86|431.11|427.01|431.11|427.01|430.96|426.86|2
1632452800000|2021-09-24 03:06:40|431.14|427.04|431.26|427.16|431.26|427.16|431.14|427.04|14
1632452810000|2021-09-24 03:06:50|431.21|427.11|431.23|427.13|431.33|427.23|431.18|427.08|19
1632452820000|2021-09-24 03:07:00|431.18|427.08|431.04|426.94|431.18|427.08|431.02|426.92|13
1632452830000|2021-09-24 03:07:10|431.03|426.93|431|426.9|431.03|426.93|430.97|426.87|6
1632452840000|2021-09-24 03:07:20|431.02|426.92|431.02|426.92|431.09|426.99|431|426.9|4
1632452850000|2021-09-24 03:07:30|431|426.9|431|426.9|431|426.9|430.99|426.89|3
1632452860000|2021-09-24 03:07:40|431.02|426.92|431.03|426.93|431.03|426.93|431|426.9|4
1632452870000|2021-09-24 03:07:50|431.01|426.91|431.39|427.29|431.39|427.29|431|426.9|21
1632452880000|2021-09-24 03:08:00|431.41|427.31|431.45|427.35|431.45|427.35|431.4|427.3|3
1632452890000|2021-09-24 03:08:10|431.4|427.3|431.22|427.12|431.4|427.3|431.22|427.12|10
1632452900000|2021-09-24 03:08:20|431.24|427.14|431.18|427.08|431.29|427.19|431.18|427.08|7
1632452910000|2021-09-24 03:08:30|431.17|427.07|431.11|427.01|431.17|427.07|430.99|426.89|11
1632452920000|2021-09-24 03:08:40|431.15|427.05|431.16|427.06|431.25|427.15|431.13|427.03|12
1632452930000|2021-09-24 03:08:50|431.13|427.03|431.19|427.09|431.21|427.11|431.1|427|11
1632452940000|2021-09-24 03:09:00|431.21|427.11|431.18|427.08|431.21|427.11|431.18|427.08|4
1632452950000|2021-09-24 03:09:10|431.19|427.09|431.3|427.2|431.3|427.2|431.03|426.93|18
1632452960000|2021-09-24 03:09:20|431.29|427.19|431.45|427.35|431.51|427.41|431.29|427.19|15
1632452970000|2021-09-24 03:09:30|431.57|427.47|431.91|427.81|431.93|427.83|431.57|427.47|21
1632452980000|2021-09-24 03:09:40|431.89|427.79|431.33|427.23|431.89|427.79|431.33|427.23|25
1632452990000|2021-09-24 03:09:50|431.36|427.26|431.43|427.33|431.47|427.37|431.27|427.17|22
1632453000000|2021-09-24 03:10:00|431.4|427.3|431.26|427.16|431.41|427.31|431.26|427.16|16
1632453010000|2021-09-24 03:10:10|431.27|427.17|431.5|427.4|431.5|427.4|431.15|427.05|25
1632453020000|2021-09-24 03:10:20|431.46|427.36|431.25|427.15|431.54|427.44|431.23|427.13|17
1632453030000|2021-09-24 03:10:30|431.3|427.2|431.2|427.1|431.35|427.25|431.09|426.99|14
1632453040000|2021-09-24 03:10:40|431.3|427.2|431.24|427.14|431.33|427.23|431.22|427.12|7
1632453050000|2021-09-24 03:10:50|431.22|427.12|431.38|427.28|431.41|427.31|431.21|427.11|15
1632453060000|2021-09-24 03:11:00|431.37|427.27|431.47|427.37|431.55|427.45|431.37|427.27|16
1632453070000|2021-09-24 03:11:10|431.48|427.38|431.47|427.37|431.48|427.38|431.37|427.27|16
1632453080000|2021-09-24 03:11:20|431.43|427.33|431.55|427.45|431.55|427.45|431.38|427.28|18
1632453090000|2021-09-24 03:11:30|431.54|427.44|431.5|427.4|431.55|427.45|431.5|427.4|10
1632453100000|2021-09-24 03:11:40|431.51|427.41|431.46|427.36|431.54|427.44|431.45|427.35|13
1632453110000|2021-09-24 03:11:50|431.47|427.37|431.48|427.38|431.53|427.43|431.45|427.35|15
1632453120000|2021-09-24 03:12:00|431.42|427.32|431.26|427.16|431.49|427.39|431.26|427.16|14
1632453130000|2021-09-24 03:12:10|431.28|427.18|431.26|427.16|431.28|427.18|431.15|427.05|13
1632453140000|2021-09-24 03:12:20|431.27|427.17|431.55|427.45|431.55|427.45|431.25|427.15|17
1632453150000|2021-09-24 03:12:30|431.46|427.36|431.27|427.17|431.55|427.45|431.18|427.08|21
1632453160000|2021-09-24 03:12:40|431.29|427.19|431.36|427.26|431.41|427.31|431.27|427.17|9
1632453170000|2021-09-24 03:12:50|431.38|427.28|431.44|427.34|431.44|427.34|431.38|427.28|8
1632453180000|2021-09-24 03:13:00|431.43|427.33|431.3|427.2|431.46|427.36|431.27|427.17|9
1632453190000|2021-09-24 03:13:10|431.36|427.26|431.62|427.52|431.81|427.71|431.36|427.26|13
1632453200000|2021-09-24 03:13:20|431.61|427.51|431.73|427.63|431.75|427.65|431.61|427.51|5
1632453210000|2021-09-24 03:13:30|431.66|427.56|431.54|427.44|431.66|427.56|431.5|427.4|13
1632453220000|2021-09-24 03:13:40|431.5|427.4|431.5|427.4|431.61|427.51|431.5|427.4|11
1632453230000|2021-09-24 03:13:50|431.59|427.49|431.56|427.46|431.7|427.6|431.55|427.45|16
1632453240000|2021-09-24 03:14:00|431.41|427.31|431.35|427.25|431.58|427.48|431.3|427.2|16
1632453250000|2021-09-24 03:14:10|431.28|427.18|431.35|427.25|431.35|427.25|431.25|427.15|6
1632453260000|2021-09-24 03:14:20|431.36|427.26|431.44|427.34|431.51|427.41|431.31|427.21|14
1632453270000|2021-09-24 03:14:30|431.51|427.41|431.55|427.45|431.55|427.45|431.41|427.31|19
1632453280000|2021-09-24 03:14:40|431.56|427.46|431.55|427.45|431.56|427.46|431.45|427.35|4
1632453290000|2021-09-24 03:14:50|431.56|427.46|431.53|427.43|431.56|427.46|431.45|427.35|8
1632453300000|2021-09-24 03:15:00|431.51|427.41|431.23|427.13|431.51|427.41|431.17|427.07|16
1632453310000|2021-09-24 03:15:10|431.2|427.1|431.2|427.1|431.23|427.13|431.2|427.1|3
1632453320000|2021-09-24 03:15:20|431.15|427.05|431.34|427.24|431.34|427.24|431.15|427.05|10
1632453330000|2021-09-24 03:15:30|431.31|427.21|431.33|427.23|431.35|427.25|431.21|427.11|14
1632453340000|2021-09-24 03:15:40|431.32|427.22|431.19|427.09|431.32|427.22|431.15|427.05|4
1632453350000|2021-09-24 03:15:50|431.18|427.08|431.36|427.26|431.36|427.26|431.18|427.08|7
1632453360000|2021-09-24 03:16:00|431.32|427.22|431.09|426.99|431.32|427.22|430.97|426.87|7
1632453370000|2021-09-24 03:16:10|431.15|427.05|431.15|427.05|431.15|427.05|431.09|426.99|3
1632453380000|2021-09-24 03:16:20|431.2|427.1|431|426.9|431.2|427.1|431|426.9|7
1632453390000|2021-09-24 03:16:30|431.09|426.99|431.19|427.09|431.28|427.18|431.04|426.94|12
1632453400000|2021-09-24 03:16:40|431.2|427.1|431.24|427.14|431.24|427.14|431.2|427.1|3
1632453410000|2021-09-24 03:16:50|431.03|426.93|431.13|427.03|431.13|427.03|431.03|426.93|3
1632453420000|2021-09-24 03:17:00|431.08|426.98|431.1|427|431.14|427.04|431.08|426.98|5
1632453430000|2021-09-24 03:17:10|431.17|427.07|431.18|427.08|431.2|427.1|430.97|426.87|7
1632453440000|2021-09-24 03:17:20|431.1|427|431.08|426.98|431.15|427.05|431.08|426.98|3
1632453450000|2021-09-24 03:17:30|431.11|427.01|431.15|427.05|431.15|427.05|431.11|427.01|2
1632453460000|2021-09-24 03:17:40|431.09|426.99|431.1|427|431.2|427.1|431.09|426.99|6
1632453470000|2021-09-24 03:17:50|431.04|426.94|431.1|427|431.1|427|430.97|426.87|7
1632453480000|2021-09-24 03:18:00|431.09|426.99|430.74|426.64|431.09|426.99|430.74|426.64|18
1632453490000|2021-09-24 03:18:10|430.8|426.7|430.76|426.66|430.81|426.71|430.73|426.63|4
1632453500000|2021-09-24 03:18:20|430.78|426.68|430.85|426.75|430.85|426.75|430.77|426.67|4
1632453510000|2021-09-24 03:18:30|430.84|426.74|430.7|426.6|430.89|426.79|430.7|426.6|12
1632453520000|2021-09-24 03:18:40|430.72|426.62|430.72|426.62|430.72|426.62|430.72|426.62|1
1632453530000|2021-09-24 03:18:50|430.8|426.7|430.7|426.6|430.88|426.78|430.66|426.56|20
1632453540000|2021-09-24 03:19:00|430.68|426.58|430.56|426.46|430.68|426.58|430.56|426.46|2
1632453550000|2021-09-24 03:19:10|430.66|426.56|430.69|426.59|430.74|426.64|430.53|426.43|11
1632453560000|2021-09-24 03:19:20|430.7|426.6|430.72|426.62|430.74|426.64|430.65|426.55|6
1632453570000|2021-09-24 03:19:30|430.71|426.61|430.68|426.58|430.74|426.64|430.68|426.58|4
1632453580000|2021-09-24 03:19:40|430.67|426.57|430.73|426.63|430.76|426.66|430.67|426.57|4
1632453590000|2021-09-24 03:19:50|430.76|426.66|430.68|426.58|430.76|426.66|430.68|426.58|9
1632453600000|2021-09-24 03:20:00|430.67|426.57|430.67|426.57|430.68|426.58|430.62|426.52|7
1632453610000|2021-09-24 03:20:10|430.68|426.58|430.94|426.84|430.94|426.84|430.67|426.57|11
1632453620000|2021-09-24 03:20:20|430.95|426.85|430.85|426.75|431.09|426.99|430.85|426.75|13
1632453630000|2021-09-24 03:20:30|430.84|426.74|430.74|426.64|430.84|426.74|430.74|426.64|2
1632453640000|2021-09-24 03:20:40|430.84|426.74|430.75|426.65|430.84|426.74|430.58|426.48|8
1632453650000|2021-09-24 03:20:50|430.69|426.59|430.5|426.4|430.75|426.65|430.38|426.28|11
1632453660000|2021-09-24 03:21:00|430.39|426.29|430.5|426.4|430.61|426.51|430.39|426.29|11
1632453670000|2021-09-24 03:21:10|430.57|426.47|430.6|426.5|430.6|426.5|430.54|426.44|8
1632453680000|2021-09-24 03:21:20|430.59|426.49|430.6|426.5|430.62|426.52|430.59|426.49|3
1632453690000|2021-09-24 03:21:30|430.59|426.49|430.49|426.39|430.6|426.5|430.49|426.39|9
1632453700000|2021-09-24 03:21:40|430.55|426.45|430.59|426.49|430.59|426.49|430.47|426.37|10
1632453710000|2021-09-24 03:21:50|430.55|426.45|430.64|426.54|430.68|426.58|430.55|426.45|15
1632453720000|2021-09-24 03:22:00|430.69|426.59|430.39|426.29|430.75|426.65|430.37|426.27|23
1632453730000|2021-09-24 03:22:10|430.37|426.27|430.48|426.38|430.51|426.41|430.37|426.27|15
1632453740000|2021-09-24 03:22:20|430.51|426.41|430.43|426.33|430.51|426.41|430.31|426.21|14
1632453750000|2021-09-24 03:22:30|430.44|426.34|430.68|426.58|430.68|426.58|430.35|426.25|21
1632453760000|2021-09-24 03:22:40|430.71|426.61|430.94|426.84|430.94|426.84|430.69|426.59|9
1632453770000|2021-09-24 03:22:50|430.89|426.79|430.85|426.75|430.89|426.79|430.84|426.74|5
1632453780000|2021-09-24 03:23:00|430.72|426.62|430.84|426.74|430.88|426.78|430.72|426.62|21
1632453790000|2021-09-24 03:23:10|430.83|426.73|430.9|426.8|431.01|426.91|430.83|426.73|11
1632453800000|2021-09-24 03:23:20|430.87|426.77|430.78|426.68|430.87|426.77|430.73|426.63|20
1632453810000|2021-09-24 03:23:30|430.79|426.69|430.75|426.65|430.84|426.74|430.7|426.6|16
1632453820000|2021-09-24 03:23:40|430.74|426.64|430.69|426.59|430.74|426.64|430.63|426.53|7
1632453830000|2021-09-24 03:23:50|430.63|426.53|430.45|426.35|430.69|426.59|430.45|426.35|13
1632453840000|2021-09-24 03:24:00|430.35|426.25|430.34|426.24|430.45|426.35|430.33|426.23|12
1632453850000|2021-09-24 03:24:10|430.35|426.25|430.27|426.17|430.35|426.25|430.27|426.17|3
1632453860000|2021-09-24 03:24:20|430.31|426.21|430.05|425.95|430.31|426.21|430|425.9|19
1632453870000|2021-09-24 03:24:30|430.02|425.92|430.03|425.93|430.05|425.95|429.97|425.87|4
1632453880000|2021-09-24 03:24:40|430|425.9|430|425.9|430|425.9|430|425.9|1
1632453890000|2021-09-24 03:24:50|430.04|425.94|430.05|425.95|430.05|425.95|430.02|425.92|7
1632453900000|2021-09-24 03:25:00|430|425.9|430|425.9|430|425.9|430|425.9|1
1632453910000|2021-09-24 03:25:10|430.13|426.03|430.13|426.03|430.13|426.03|430.13|426.03|1
1632453920000|2021-09-24 03:25:20|430.02|425.92|429.99|425.89|430.02|425.92|429.99|425.89|2
1632453930000|2021-09-24 03:25:30|429.98|425.88|430.87|426.77|430.87|426.77|429.9|425.8|31
1632453940000|2021-09-24 03:25:40|430.89|426.79|430.86|426.76|430.89|426.79|430.74|426.64|13
1632453950000|2021-09-24 03:25:50|430.85|426.75|430.75|426.65|430.88|426.78|430.75|426.65|9
1632453960000|2021-09-24 03:26:00|430.76|426.66|430.71|426.61|430.76|426.66|430.71|426.61|3
1632453970000|2021-09-24 03:26:10|430.7|426.6|430.71|426.61|430.76|426.66|430.7|426.6|4
1632453980000|2021-09-24 03:26:20|430.75|426.65|430.65|426.55|430.75|426.65|430.65|426.55|5
1632453990000|2021-09-24 03:26:30|430.68|426.58|430.64|426.54|430.68|426.58|430.55|426.45|6
1632454000000|2021-09-24 03:26:40|430.63|426.53|430.6|426.5|430.63|426.53|430.5|426.4|17
1632454010000|2021-09-24 03:26:50|430.61|426.51|430.67|426.57|430.67|426.57|430.53|426.43|10
1632454020000|2021-09-24 03:27:00|430.68|426.58|430.84|426.74|430.84|426.74|430.6|426.5|10
1632454030000|2021-09-24 03:27:10|430.81|426.71|430.65|426.55|430.81|426.71|430.65|426.55|5
1632454040000|2021-09-24 03:27:20|430.67|426.57|431.02|426.92|431.02|426.92|430.63|426.53|17
1632454050000|2021-09-24 03:27:30|431.03|426.93|431.08|426.98|431.08|426.98|431.03|426.93|5
1632454060000|2021-09-24 03:27:40|431.11|427.01|430.96|426.86|431.11|427.01|430.93|426.83|14
1632454070000|2021-09-24 03:27:50|430.95|426.85|430.9|426.8|431.01|426.91|430.85|426.75|12
1632454080000|2021-09-24 03:28:00|430.96|426.86|430.91|426.81|431.01|426.91|430.91|426.81|6
1632454090000|2021-09-24 03:28:10|430.9|426.8|430.91|426.81|430.91|426.81|430.89|426.79|6
1632454100000|2021-09-24 03:28:20|430.92|426.82|430.92|426.82|430.92|426.82|430.9|426.8|5
1632454110000|2021-09-24 03:28:30|430.91|426.81|431.17|427.07|431.18|427.08|430.91|426.81|13
1632454120000|2021-09-24 03:28:40|431.18|427.08|431.23|427.13|431.23|427.13|431.17|427.07|3
1632454130000|2021-09-24 03:28:50|431.24|427.14|431.28|427.18|431.29|427.19|431.23|427.13|6
1632454140000|2021-09-24 03:29:00|431.27|427.17|431.25|427.15|431.27|427.17|431.15|427.05|14
1632454150000|2021-09-24 03:29:10|431.24|427.14|431.11|427.01|431.25|427.15|431.11|427.01|13
1632454160000|2021-09-24 03:29:20|431.06|426.96|431|426.9|431.06|426.96|431|426.9|10
1632454170000|2021-09-24 03:29:30|430.93|426.83|431.02|426.92|431.03|426.93|430.82|426.72|7
1632454180000|2021-09-24 03:29:40|431.05|426.95|430.83|426.73|431.05|426.95|430.83|426.73|3
1632454190000|2021-09-24 03:29:50|430.9|426.8|430.97|426.87|430.97|426.87|430.84|426.74|7
1632454200000|2021-09-24 03:30:00|430.94|426.84|430.63|426.53|431.01|426.91|430.58|426.48|22
1632454210000|2021-09-24 03:30:10|430.53|426.43|430.53|426.43|430.73|426.63|430.41|426.31|22
1632454220000|2021-09-24 03:30:20|430.46|426.36|430.6|426.5|430.6|426.5|430.46|426.36|12
1632454230000|2021-09-24 03:30:30|430.47|426.37|430.64|426.54|430.65|426.55|430.47|426.37|11
1632454240000|2021-09-24 03:30:40|430.62|426.52|430.73|426.63|430.73|426.63|430.6|426.5|8
1632454250000|2021-09-24 03:30:50|430.82|426.72|430.77|426.67|430.82|426.72|430.75|426.65|8
1632454260000|2021-09-24 03:31:00|430.79|426.69|430.74|426.64|430.79|426.69|430.71|426.61|6
1632454270000|2021-09-24 03:31:10|430.77|426.67|430.95|426.85|430.95|426.85|430.77|426.67|14
1632454280000|2021-09-24 03:31:20|430.85|426.75|430.92|426.82|430.96|426.86|430.85|426.75|6
1632454290000|2021-09-24 03:31:30|430.91|426.81|430.92|426.82|430.95|426.85|430.87|426.77|7
1632454300000|2021-09-24 03:31:40|430.91|426.81|430.96|426.86|430.98|426.88|430.9|426.8|12
1632454310000|2021-09-24 03:31:50|431.02|426.92|430.96|426.86|431.02|426.92|430.95|426.85|9
1632454320000|2021-09-24 03:32:00|430.94|426.84|430.89|426.79|431|426.9|430.87|426.77|12
1632454330000|2021-09-24 03:32:10|430.88|426.78|430.94|426.84|430.95|426.85|430.87|426.77|15
1632454340000|2021-09-24 03:32:20|430.87|426.77|430.96|426.86|431.03|426.93|430.87|426.77|11
1632454350000|2021-09-24 03:32:30|430.99|426.89|431.23|427.13|431.23|427.13|430.96|426.86|17
1632454360000|2021-09-24 03:32:40|431.24|427.14|431.26|427.16|431.33|427.23|431.22|427.12|15
1632454370000|2021-09-24 03:32:50|431.25|427.15|431.19|427.09|431.25|427.15|431.15|427.05|13
1632454380000|2021-09-24 03:33:00|431.24|427.14|431.09|426.99|431.26|427.16|431.05|426.95|15
1632454390000|2021-09-24 03:33:10|431.1|427|430.93|426.83|431.1|427|430.88|426.78|18
1632454400000|2021-09-24 03:33:20|430.95|426.85|430.84|426.74|431.06|426.96|430.81|426.71|17
1632454410000|2021-09-24 03:33:30|430.81|426.71|430.82|426.72|430.87|426.77|430.7|426.6|18
1632454420000|2021-09-24 03:33:40|430.84|426.74|430.76|426.66|430.85|426.75|430.7|426.6|16
1632454430000|2021-09-24 03:33:50|430.73|426.63|430.7|426.6|430.96|426.86|430.7|426.6|18
1632454440000|2021-09-24 03:34:00|430.72|426.62|430.54|426.44|430.82|426.72|430.5|426.4|23
1632454450000|2021-09-24 03:34:10|430.58|426.48|430.56|426.46|430.65|426.55|430.54|426.44|13
1632454460000|2021-09-24 03:34:20|430.57|426.47|430.6|426.5|430.61|426.51|430.55|426.45|6
1632454470000|2021-09-24 03:34:30|430.61|426.51|430.62|426.52|430.68|426.58|430.55|426.45|17
1632454480000|2021-09-24 03:34:40|430.63|426.53|430.59|426.49|430.65|426.55|430.57|426.47|6
1632454490000|2021-09-24 03:34:50|430.6|426.5|430.54|426.44|430.61|426.51|430.54|426.44|8
1632454500000|2021-09-24 03:35:00|430.58|426.48|430.35|426.25|430.6|426.5|430.35|426.25|17
1632454510000|2021-09-24 03:35:10|430.34|426.24|430.33|426.23|430.36|426.26|430.33|426.23|6
1632454520000|2021-09-24 03:35:20|430.36|426.26|430.24|426.14|430.36|426.26|430.24|426.14|6
1632454530000|2021-09-24 03:35:30|430.32|426.22|430.22|426.12|430.32|426.22|430.1|426|23
1632454540000|2021-09-24 03:35:40|430.2|426.1|430.24|426.14|430.26|426.16|430.2|426.1|7
1632454550000|2021-09-24 03:35:50|430.23|426.13|430.22|426.12|430.23|426.13|430.22|426.12|2
1632454560000|2021-09-24 03:36:00|430.26|426.16|430.17|426.07|430.33|426.23|430.13|426.03|14
1632454570000|2021-09-24 03:36:10|430.15|426.05|430.33|426.23|430.35|426.25|430.13|426.03|10
1632454580000|2021-09-24 03:36:20|430.38|426.28|430.29|426.19|430.45|426.35|430.28|426.18|12
1632454590000|2021-09-24 03:36:30|430.2|426.1|430.24|426.14|430.36|426.26|430.2|426.1|4
1632454600000|2021-09-24 03:36:40|430.25|426.15|430.15|426.05|430.33|426.23|430.1|426|11
1632454610000|2021-09-24 03:36:50|429.99|425.89|429.49|425.39|429.99|425.89|429.45|425.35|20
1632454620000|2021-09-24 03:37:00|429.5|425.4|429.52|425.42|429.59|425.49|429.5|425.4|19
1632454630000|2021-09-24 03:37:10|429.53|425.43|429.66|425.56|429.66|425.56|429.53|425.43|6
1632454640000|2021-09-24 03:37:20|429.55|425.45|429.83|425.73|429.9|425.8|429.54|425.44|15
1632454650000|2021-09-24 03:37:30|429.8|425.7|430.04|425.94|430.12|426.02|429.8|425.7|12
1632454660000|2021-09-24 03:37:40|430.05|425.95|430.03|425.93|430.06|425.96|429.96|425.86|21
1632454670000|2021-09-24 03:37:50|430.02|425.92|430.04|425.94|430.12|426.02|430.01|425.91|5
1632454680000|2021-09-24 03:38:00|430.05|425.95|430.04|425.94|430.1|426|430.04|425.94|8
1632454690000|2021-09-24 03:38:10|430.1|426|430.04|425.94|430.1|426|430.04|425.94|2
1632454700000|2021-09-24 03:38:20|430.05|425.95|430.09|425.99|430.19|426.09|430.04|425.94|12
1632454710000|2021-09-24 03:38:30|430.2|426.1|430.35|426.25|430.39|426.29|430.2|426.1|11
1632454720000|2021-09-24 03:38:40|430.34|426.24|430.35|426.25|430.35|426.25|430.33|426.23|3
1632454730000|2021-09-24 03:38:50|430.36|426.26|430.35|426.25|430.36|426.26|430.35|426.25|2
1632454740000|2021-09-24 03:39:00|430.34|426.24|430.26|426.16|430.34|426.24|430.22|426.12|4
1632454750000|2021-09-24 03:39:10|430.25|426.15|430.27|426.17|430.3|426.2|430.25|426.15|5
1632454760000|2021-09-24 03:39:20|430.32|426.22|430.3|426.2|430.32|426.22|430.23|426.13|5
1632454770000|2021-09-24 03:39:30|430.31|426.21|430.25|426.15|430.31|426.21|430.25|426.15|3
1632454800000|2021-09-24 03:40:00|430.21|426.11|430.25|426.15|430.25|426.15|430.21|426.11|3
1632454810000|2021-09-24 03:40:10|430.3|426.2|430.3|426.2|430.3|426.2|430.3|426.2|1
1632454820000|2021-09-24 03:40:20|430.2|426.1|430.07|425.97|430.25|426.15|430.07|425.97|7
1632454830000|2021-09-24 03:40:30|430.1|426|429.97|425.87|430.11|426.01|429.91|425.81|18
1632454840000|2021-09-24 03:40:40|429.98|425.88|429.95|425.85|430.14|426.04|429.95|425.85|10
1632454850000|2021-09-24 03:40:50|429.99|425.89|430.01|425.91|430.12|426.02|429.95|425.85|17
1632454860000|2021-09-24 03:41:00|429.95|425.85|430.12|426.02|430.12|426.02|429.9|425.8|20
1632454870000|2021-09-24 03:41:10|430.03|425.93|430|425.9|430.08|425.98|430|425.9|11
1632454880000|2021-09-24 03:41:20|430.05|425.95|430.22|426.12|430.22|426.12|430.05|425.95|12
1632454890000|2021-09-24 03:41:30|430.18|426.08|430.13|426.03|430.18|426.08|430.08|425.98|4
1632454900000|2021-09-24 03:41:40|430.1|426|430.18|426.08|430.2|426.1|430.04|425.94|9
1632454910000|2021-09-24 03:41:50|430.2|426.1|430.3|426.2|430.32|426.22|430.2|426.1|15
1632454920000|2021-09-24 03:42:00|430.32|426.22|430.43|426.33|430.45|426.35|430.32|426.22|13
1632454930000|2021-09-24 03:42:10|430.39|426.29|430.53|426.43|430.53|426.43|430.39|426.29|12
1632454940000|2021-09-24 03:42:20|430.54|426.44|430.4|426.3|430.54|426.44|430.4|426.3|14
1632454950000|2021-09-24 03:42:30|430.33|426.23|430.35|426.25|430.4|426.3|430.33|426.23|10
1632454960000|2021-09-24 03:42:40|430.3|426.2|430.15|426.05|430.35|426.25|430.15|426.05|18
1632454970000|2021-09-24 03:42:50|430.16|426.06|430.2|426.1|430.25|426.15|430.15|426.05|13
1632454980000|2021-09-24 03:43:00|430.24|426.14|430.29|426.19|430.33|426.23|430.24|426.14|13
1632454990000|2021-09-24 03:43:10|430.35|426.25|430.28|426.18|430.35|426.25|430.26|426.16|10
1632455000000|2021-09-24 03:43:20|430.33|426.23|430.27|426.17|430.34|426.24|430.25|426.15|16
1632455010000|2021-09-24 03:43:30|430.34|426.24|430.2|426.1|430.35|426.25|430.2|426.1|9
1632455020000|2021-09-24 03:43:40|430.3|426.2|430.3|426.2|430.34|426.24|430.3|426.2|4
1632455030000|2021-09-24 03:43:50|430.33|426.23|430.51|426.41|430.59|426.49|430.33|426.23|12
1632455040000|2021-09-24 03:44:00|430.47|426.37|430.52|426.42|430.58|426.48|430.45|426.35|15
1632455050000|2021-09-24 03:44:10|430.51|426.41|430.53|426.43|430.53|426.43|430.5|426.4|6
1632455060000|2021-09-24 03:44:20|430.5|426.4|430.5|426.4|430.54|426.44|430.5|426.4|8
1632455070000|2021-09-24 03:44:30|430.54|426.44|430.5|426.4|430.54|426.44|430.5|426.4|4
1632455080000|2021-09-24 03:44:40|430.54|426.44|430.4|426.3|430.54|426.44|430.4|426.3|14
1632455090000|2021-09-24 03:44:50|430.42|426.32|430.4|426.3|430.47|426.37|430.4|426.3|6
1632455100000|2021-09-24 03:45:00|430.5|426.4|429.93|425.83|430.5|426.4|429.83|425.73|24
1632455110000|2021-09-24 03:45:10|429.94|425.84|430|425.9|430.07|425.97|429.93|425.83|9
1632455120000|2021-09-24 03:45:20|430.03|425.93|430|425.9|430.14|426.04|430|425.9|12
1632455130000|2021-09-24 03:45:30|430.02|425.92|430.1|426|430.12|426.02|430|425.9|6
1632455140000|2021-09-24 03:45:40|430.13|426.03|430.15|426.05|430.15|426.05|430.1|426|5
1632455150000|2021-09-24 03:45:50|430.13|426.03|430.1|426|430.13|426.03|430.1|426|2
1632455160000|2021-09-24 03:46:00|430.12|426.02|430.11|426.01|430.2|426.1|429.9|425.8|25
1632455170000|2021-09-24 03:46:10|430|425.9|429.95|425.85|430.15|426.05|429.95|425.85|16
1632455180000|2021-09-24 03:46:20|430.05|425.95|430.02|425.92|430.08|425.98|430.01|425.91|6
1632455190000|2021-09-24 03:46:30|430.01|425.91|430.07|425.97|430.08|425.98|430.01|425.91|4
1632455200000|2021-09-24 03:46:40|430.02|425.92|430|425.9|430.05|425.95|429.89|425.79|11
1632455210000|2021-09-24 03:46:50|429.95|425.85|430.03|425.93|430.1|426|429.95|425.85|9
1632455220000|2021-09-24 03:47:00|430.02|425.92|429.95|425.85|430.05|425.95|429.95|425.85|18
1632455230000|2021-09-24 03:47:10|430|425.9|429.94|425.84|430|425.9|429.9|425.8|6
1632455240000|2021-09-24 03:47:20|429.77|425.67|430.03|425.93|430.03|425.93|429.77|425.67|11
1632455250000|2021-09-24 03:47:30|430.06|425.96|430.25|426.15|430.25|426.15|430.03|425.93|16
1632455260000|2021-09-24 03:47:40|430.23|426.13|430.2|426.1|430.25|426.15|430.18|426.08|7
1632455270000|2021-09-24 03:47:50|430.22|426.12|430.25|426.15|430.25|426.15|430.22|426.12|3
1632455280000|2021-09-24 03:48:00|430.14|426.04|429.82|425.72|430.15|426.05|429.82|425.72|12
1632455290000|2021-09-24 03:48:10|429.68|425.58|429.56|425.46|429.68|425.58|429.51|425.41|21
1632455300000|2021-09-24 03:48:20|429.54|425.44|429.42|425.32|429.57|425.47|429.42|425.32|12
1632455310000|2021-09-24 03:48:30|429.4|425.3|428.91|424.81|429.4|425.3|428.86|424.76|22
1632455320000|2021-09-24 03:48:40|428.92|424.82|428.92|424.82|429.05|424.95|428.89|424.79|17
1632455330000|2021-09-24 03:48:50|428.93|424.83|429.03|424.93|429.24|425.14|428.89|424.79|23
1632455340000|2021-09-24 03:49:00|429.04|424.94|428.9|424.8|429.07|424.97|428.89|424.79|14
1632455350000|2021-09-24 03:49:10|428.93|424.83|428.75|424.65|429.16|425.06|428.75|424.65|23
1632455360000|2021-09-24 03:49:20|428.74|424.64|428.63|424.53|428.75|424.65|428.52|424.42|16
1632455370000|2021-09-24 03:49:30|428.6|424.5|428.64|424.54|428.68|424.58|428.4|424.3|26
1632455380000|2021-09-24 03:49:40|428.77|424.67|428.89|424.79|428.96|424.86|428.77|424.67|21
1632455390000|2021-09-24 03:49:50|428.9|424.8|429.15|425.05|429.18|425.08|428.9|424.8|18
1632455400000|2021-09-24 03:50:00|429.12|425.02|428.45|424.35|429.23|425.13|428.4|424.3|22
1632455410000|2021-09-24 03:50:10|428.41|424.31|428.35|424.25|428.5|424.4|428.29|424.19|15
1632455420000|2021-09-24 03:50:20|428.43|424.33|428.11|424.01|428.5|424.4|428.11|424.01|20
1632455430000|2021-09-24 03:50:30|428.09|423.99|427.93|423.83|428.09|423.99|427.92|423.82|11
1632455440000|2021-09-24 03:50:40|427.92|423.82|427.65|423.55|427.92|423.82|427.61|423.51|23
1632455450000|2021-09-24 03:50:50|427.66|423.56|427.2|423.1|427.66|423.56|427.1|423|20
1632455460000|2021-09-24 03:51:00|427.21|423.11|427.63|423.53|427.67|423.57|427.21|423.11|22
1632455470000|2021-09-24 03:51:10|427.67|423.57|427.65|423.55|427.67|423.57|427.53|423.43|19
1632455480000|2021-09-24 03:51:20|427.66|423.56|427.34|423.24|427.66|423.56|427.29|423.19|30
1632455490000|2021-09-24 03:51:30|427.41|423.31|427.68|423.58|427.95|423.85|427.4|423.3|18
1632455500000|2021-09-24 03:51:40|427.74|423.64|427.73|423.63|427.85|423.75|427.69|423.59|7
1632455510000|2021-09-24 03:51:50|427.75|423.65|427.75|423.65|427.8|423.7|427.71|423.61|7
1632455520000|2021-09-24 03:52:00|427.72|423.62|427.75|423.65|427.8|423.7|427.69|423.59|10
1632455530000|2021-09-24 03:52:10|427.76|423.66|427.9|423.8|427.93|423.83|427.7|423.6|13
1632455540000|2021-09-24 03:52:20|428|423.9|428.15|424.05|428.3|424.2|428|423.9|12
1632455550000|2021-09-24 03:52:30|428.17|424.07|428.05|423.95|428.19|424.09|428.05|423.95|5
1632455560000|2021-09-24 03:52:40|428.1|424|427.72|423.62|428.21|424.11|427.72|423.62|15
1632455570000|2021-09-24 03:52:50|427.71|423.61|427.81|423.71|427.81|423.71|427.56|423.46|22
1632455580000|2021-09-24 03:53:00|427.79|423.69|427.87|423.77|427.87|423.77|427.7|423.6|17
1632455590000|2021-09-24 03:53:10|427.86|423.76|428.22|424.12|428.3|424.2|427.8|423.7|21
1632455600000|2021-09-24 03:53:20|428.24|424.14|428.36|424.26|428.49|424.39|428.24|424.14|16
1632455610000|2021-09-24 03:53:30|428.3|424.2|428.43|424.33|428.48|424.38|428.3|424.2|14
1632455620000|2021-09-24 03:53:40|428.45|424.35|428.47|424.37|428.53|424.43|428.44|424.34|12
1632455630000|2021-09-24 03:53:50|428.48|424.38|428.4|424.3|428.51|424.41|428.38|424.28|11
1632455640000|2021-09-24 03:54:00|428.46|424.36|428.02|423.92|428.49|424.39|427.99|423.89|18
1632455650000|2021-09-24 03:54:10|428|423.9|427.95|423.85|428.05|423.95|427.95|423.85|10
1632455660000|2021-09-24 03:54:20|427.97|423.87|428.05|423.95|428.05|423.95|427.86|423.76|9
1632455670000|2021-09-24 03:54:30|428|423.9|427.95|423.85|428.01|423.91|427.8|423.7|16
1632455680000|2021-09-24 03:54:40|428.1|424|428.08|423.98|428.3|424.2|428.05|423.95|15
1632455690000|2021-09-24 03:54:50|428.06|423.96|427.93|423.83|428.06|423.96|427.76|423.66|20
1632455700000|2021-09-24 03:55:00|427.83|423.73|427.64|423.54|428|423.9|427.63|423.53|20
1632455710000|2021-09-24 03:55:10|427.6|423.5|427.36|423.26|427.6|423.5|427.27|423.17|30
1632455720000|2021-09-24 03:55:20|427.34|423.24|427.45|423.35|427.69|423.59|427.34|423.24|26
1632455730000|2021-09-24 03:55:30|427.44|423.34|427.42|423.32|427.5|423.4|427.34|423.24|21
1632455740000|2021-09-24 03:55:40|427.44|423.34|427.42|423.32|427.55|423.45|427.3|423.2|13
1632455750000|2021-09-24 03:55:50|427.35|423.25|427.35|423.25|427.35|423.25|427.32|423.22|3
1632455760000|2021-09-24 03:56:00|427.4|423.3|427.43|423.33|427.46|423.36|427.3|423.2|23
1632455770000|2021-09-24 03:56:10|427.55|423.45|427.65|423.55|427.65|423.55|427.54|423.44|6
1632455780000|2021-09-24 03:56:20|427.68|423.58|427.34|423.24|427.74|423.64|427.34|423.24|21
1632455790000|2021-09-24 03:56:30|427.35|423.25|427.24|423.14|427.35|423.25|426.97|422.87|21
1632455800000|2021-09-24 03:56:40|427.3|423.2|427.25|423.15|427.3|423.2|427|422.9|17
1632455810000|2021-09-24 03:56:50|427.22|423.12|427.33|423.23|427.34|423.24|427.22|423.12|9
1632455820000|2021-09-24 03:57:00|427.3|423.2|427.31|423.21|427.33|423.23|427.21|423.11|16
1632455830000|2021-09-24 03:57:10|427.38|423.28|427.96|423.86|427.99|423.89|427.38|423.28|20
1632455840000|2021-09-24 03:57:20|427.95|423.85|427.91|423.81|427.96|423.86|427.8|423.7|19
1632455850000|2021-09-24 03:57:30|427.94|423.84|427.96|423.86|427.96|423.86|427.8|423.7|11
1632455860000|2021-09-24 03:57:40|427.93|423.83|427.63|423.53|427.96|423.86|427.63|423.53|21
1632455870000|2021-09-24 03:57:50|427.55|423.45|427.68|423.58|427.68|423.58|427.55|423.45|10
1632455880000|2021-09-24 03:58:00|427.75|423.65|427.74|423.64|427.85|423.75|427.6|423.5|11
1632455890000|2021-09-24 03:58:10|427.62|423.52|427.86|423.76|427.86|423.76|427.62|423.52|8
1632455900000|2021-09-24 03:58:20|427.76|423.66|427.84|423.74|427.86|423.76|427.76|423.66|8
1632455910000|2021-09-24 03:58:30|427.85|423.75|427.92|423.82|427.94|423.84|427.76|423.66|15
1632455920000|2021-09-24 03:58:40|427.83|423.73|427.94|423.84|427.95|423.85|427.82|423.72|7
1632455930000|2021-09-24 03:58:50|427.85|423.75|427.85|423.75|427.85|423.75|427.81|423.71|5
1632455940000|2021-09-24 03:59:00|427.93|423.83|427.84|423.74|428|423.9|427.82|423.72|16
1632455950000|2021-09-24 03:59:10|427.75|423.65|427.62|423.52|427.75|423.65|427.61|423.51|17
1632455960000|2021-09-24 03:59:20|427.61|423.51|427.7|423.6|427.71|423.61|427.55|423.45|16
1632455970000|2021-09-24 03:59:30|427.71|423.61|427.94|423.84|427.94|423.84|427.71|423.61|16
1632455980000|2021-09-24 03:59:40|427.91|423.81|427.97|423.87|427.97|423.87|427.87|423.77|13
1632455990000|2021-09-24 03:59:50|427.95|423.85|427.9|423.8|427.96|423.86|427.89|423.79|14
1632456000000|2021-09-24 04:00:00|427.85|423.75|427.27|423.17|427.85|423.75|427.25|423.15|28
1632456010000|2021-09-24 04:00:10|427.3|423.2|427.27|423.17|427.38|423.28|427.15|423.05|27
1632456020000|2021-09-24 04:00:20|427.2|423.1|427.2|423.1|427.3|423.2|427.15|423.05|20
1632456030000|2021-09-24 04:00:30|427.15|423.05|427.64|423.54|427.69|423.59|427.15|423.05|22
1632456040000|2021-09-24 04:00:40|427.68|423.58|427.46|423.36|427.68|423.58|427.25|423.15|20
1632456050000|2021-09-24 04:00:50|427.44|423.34|427.45|423.35|427.46|423.36|427.3|423.2|12
1632456060000|2021-09-24 04:01:00|427.36|423.26|427.41|423.31|427.46|423.36|427.34|423.24|5
1632456070000|2021-09-24 04:01:10|427.38|423.28|427.27|423.17|427.46|423.36|427.23|423.13|17
1632456080000|2021-09-24 04:01:20|427.29|423.19|427.69|423.59|427.69|423.59|427.29|423.19|19
1632456090000|2021-09-24 04:01:30|427.66|423.56|427.57|423.47|427.72|423.62|427.57|423.47|17
1632456100000|2021-09-24 04:01:40|427.61|423.51|427.62|423.52|427.67|423.57|427.55|423.45|22
1632456110000|2021-09-24 04:01:50|427.64|423.54|427.83|423.73|427.83|423.73|427.62|423.52|19
1632456120000|2021-09-24 04:02:00|427.87|423.77|427.95|423.85|427.95|423.85|427.86|423.76|9
1632456130000|2021-09-24 04:02:10|427.94|423.84|427.92|423.82|427.94|423.84|427.91|423.81|5
1632456140000|2021-09-24 04:02:20|427.93|423.83|428.3|424.2|428.33|424.23|427.93|423.83|22
1632456150000|2021-09-24 04:02:30|428.31|424.21|428.57|424.47|428.61|424.51|428.31|424.21|16
1632456160000|2021-09-24 04:02:40|428.59|424.49|428.57|424.47|428.7|424.6|428.56|424.46|15
1632456170000|2021-09-24 04:02:50|428.58|424.48|428.59|424.49|428.63|424.53|428.47|424.37|24
1632456180000|2021-09-24 04:03:00|428.56|424.46|428.88|424.78|428.99|424.89|428.56|424.46|19
1632456190000|2021-09-24 04:03:10|428.9|424.8|428.92|424.82|428.99|424.89|428.9|424.8|7
1632456200000|2021-09-24 04:03:20|428.85|424.75|428.82|424.72|428.89|424.79|428.7|424.6|14
1632456210000|2021-09-24 04:03:30|428.81|424.71|429.02|424.92|429.03|424.93|428.81|424.71|16
1632456220000|2021-09-24 04:03:40|428.95|424.85|429.05|424.95|429.19|425.09|428.94|424.84|24
1632456230000|2021-09-24 04:03:50|429.03|424.93|429.1|425|429.13|425.03|428.94|424.84|24
1632456240000|2021-09-24 04:04:00|429.11|425.01|429.07|424.97|429.11|425.01|429.07|424.97|9
1632456250000|2021-09-24 04:04:10|429.06|424.96|428.9|424.8|429.1|425|428.9|424.8|9
1632456260000|2021-09-24 04:04:20|428.99|424.89|428.93|424.83|428.99|424.89|428.92|424.82|10
1632456270000|2021-09-24 04:04:30|428.91|424.81|428.92|424.82|428.94|424.84|428.91|424.81|7
1632456280000|2021-09-24 04:04:40|428.89|424.79|428.97|424.87|428.97|424.87|428.89|424.79|9
1632456290000|2021-09-24 04:04:50|429.02|424.92|429.14|425.04|429.14|425.04|429|424.9|17
1632456300000|2021-09-24 04:05:00|429.12|425.02|429.3|425.2|429.4|425.3|429.12|425.02|21
1632456310000|2021-09-24 04:05:10|429.34|425.24|429.3|425.2|429.44|425.34|429.22|425.12|15
1632456320000|2021-09-24 04:05:20|429.31|425.21|429.37|425.27|429.37|425.27|429.31|425.21|8
1632456330000|2021-09-24 04:05:30|429.38|425.28|429.3|425.2|429.38|425.28|429.22|425.12|10
1632456340000|2021-09-24 04:05:40|429.31|425.21|429.41|425.31|429.43|425.33|429.31|425.21|14
1632456350000|2021-09-24 04:05:50|429.39|425.29|429.35|425.25|429.41|425.31|429.29|425.19|21
1632456360000|2021-09-24 04:06:00|429.36|425.26|429.18|425.08|429.36|425.26|429.1|425|17
1632456370000|2021-09-24 04:06:10|429.15|425.05|429.11|425.01|429.18|425.08|429.11|425.01|4
1632456380000|2021-09-24 04:06:20|429|424.9|428.95|424.85|429|424.9|428.95|424.85|2
1632456390000|2021-09-24 04:06:30|429|424.9|429.06|424.96|429.1|425|429|424.9|13
1632456400000|2021-09-24 04:06:40|429|424.9|429.14|425.04|429.2|425.1|429|424.9|9
1632456410000|2021-09-24 04:06:50|429.16|425.06|429.2|425.1|429.2|425.1|429.1|425|12
1632456420000|2021-09-24 04:07:00|429.1|425|429.53|425.43|429.55|425.45|429.1|425|19
1632456430000|2021-09-24 04:07:10|429.52|425.42|429.22|425.12|429.62|425.52|429.22|425.12|19
1632456440000|2021-09-24 04:07:20|429.25|425.15|429.21|425.11|429.33|425.23|429.21|425.11|8
1632456450000|2021-09-24 04:07:30|429.2|425.1|429.2|425.1|429.25|425.15|429.2|425.1|6
1632456460000|2021-09-24 04:07:40|429.21|425.11|429.23|425.13|429.25|425.15|429.2|425.1|11
1632456470000|2021-09-24 04:07:50|429.26|425.16|429.26|425.16|429.27|425.17|429.21|425.11|9
1632456480000|2021-09-24 04:08:00|429.25|425.15|429.18|425.08|429.27|425.17|429.18|425.08|11
1632456490000|2021-09-24 04:08:10|429.24|425.14|429.04|424.94|429.24|425.14|429.02|424.92|7
1632456500000|2021-09-24 04:08:20|428.9|424.8|428.85|424.75|428.9|424.8|428.76|424.66|4
1632456510000|2021-09-24 04:08:30|428.75|424.65|428.52|424.42|428.75|424.65|428.52|424.42|15
1632456520000|2021-09-24 04:08:40|428.54|424.44|428.65|424.55|428.65|424.55|428.5|424.4|9
1632456530000|2021-09-24 04:08:50|428.61|424.51|428.67|424.57|428.7|424.6|428.6|424.5|16
1632456540000|2021-09-24 04:09:00|428.64|424.54|428.61|424.51|428.65|424.55|428.5|424.4|18
1632456550000|2021-09-24 04:09:10|428.6|424.5|428.4|424.3|428.6|424.5|428.4|424.3|5
1632456560000|2021-09-24 04:09:20|428.42|424.32|428.6|424.5|428.6|424.5|428.41|424.31|14
1632456570000|2021-09-24 04:09:30|428.65|424.55|428.58|424.48|428.87|424.77|428.58|424.48|19
1632456580000|2021-09-24 04:09:40|428.59|424.49|428.33|424.23|428.59|424.49|428.33|424.23|14
1632456590000|2021-09-24 04:09:50|428.34|424.24|428.2|424.1|428.38|424.28|428.2|424.1|20
1632456600000|2021-09-24 04:10:00|428.19|424.09|428.12|424.02|428.19|424.09|427.98|423.88|19
1632456610000|2021-09-24 04:10:10|428.11|424.01|428.1|424|428.28|424.18|428.05|423.95|25
1632456620000|2021-09-24 04:10:20|428.11|424.01|427.8|423.7|428.11|424.01|427.75|423.65|24
1632456630000|2021-09-24 04:10:30|427.81|423.71|427.8|423.7|427.93|423.83|427.8|423.7|23
1632456640000|2021-09-24 04:10:40|427.81|423.71|427.62|423.52|427.82|423.72|427.6|423.5|19
1632456650000|2021-09-24 04:10:50|427.6|423.5|427.69|423.59|427.72|423.62|427.6|423.5|15
1632456660000|2021-09-24 04:11:00|427.7|423.6|427.58|423.48|427.7|423.6|427.58|423.48|11
1632456670000|2021-09-24 04:11:10|427.68|423.58|427.77|423.67|427.8|423.7|427.6|423.5|13
1632456680000|2021-09-24 04:11:20|427.75|423.65|427.92|423.82|427.95|423.85|427.75|423.65|15
1632456690000|2021-09-24 04:11:30|427.9|423.8|427.91|423.81|427.91|423.81|427.85|423.75|11
1632456700000|2021-09-24 04:11:40|427.9|423.8|427.75|423.65|428|423.9|427.73|423.63|15
1632456710000|2021-09-24 04:11:50|427.73|423.63|427.73|423.63|427.88|423.78|427.55|423.45|29
1632456720000|2021-09-24 04:12:00|427.76|423.66|427.52|423.42|427.91|423.81|427.44|423.34|21
1632456730000|2021-09-24 04:12:10|427.5|423.4|427.11|423.01|427.56|423.46|427|422.9|33
1632456740000|2021-09-24 04:12:20|427.09|422.99|427.03|422.93|427.29|423.19|427.01|422.91|26
1632456750000|2021-09-24 04:12:30|427.01|422.91|426.92|422.82|427.01|422.91|426.9|422.8|15
1632456760000|2021-09-24 04:12:40|426.93|422.83|426.91|422.81|427.07|422.97|426.9|422.8|16
1632456770000|2021-09-24 04:12:50|426.92|422.82|426.7|422.6|426.95|422.85|426.7|422.6|22
1632456780000|2021-09-24 04:13:00|426.65|422.55|426.25|422.15|426.77|422.67|426.18|422.08|34
1632456790000|2021-09-24 04:13:10|426.24|422.14|426.72|422.62|426.72|422.62|426.12|422.02|30
1632456800000|2021-09-24 04:13:20|426.71|422.61|426.03|421.93|426.71|422.61|426.01|421.91|36
1632456810000|2021-09-24 04:13:30|426.02|421.92|425.9|421.8|426.08|421.98|425.86|421.76|16
1632456820000|2021-09-24 04:13:40|425.95|421.85|426.12|422.02|426.31|422.21|425.89|421.79|20
1632456830000|2021-09-24 04:13:50|426.13|422.03|425.4|421.3|426.18|422.08|425.4|421.3|24
1632456840000|2021-09-24 04:14:00|425.45|421.35|425.96|421.86|426.05|421.95|425.39|421.29|30
1632456850000|2021-09-24 04:14:10|425.91|421.81|425.94|421.84|426.05|421.95|425.9|421.8|22
1632456860000|2021-09-24 04:14:20|425.95|421.85|426.42|422.32|426.43|422.33|425.95|421.85|22
1632456870000|2021-09-24 04:14:30|426.45|422.35|426.51|422.41|426.6|422.5|426.44|422.34|19
1632456880000|2021-09-24 04:14:40|426.53|422.43|426.5|422.4|426.56|422.46|426.48|422.38|13
1632456890000|2021-09-24 04:14:50|426.45|422.35|426.68|422.58|426.73|422.63|426.45|422.35|12
1632456900000|2021-09-24 04:15:00|426.63|422.53|426.46|422.36|426.7|422.6|426.4|422.3|17
1632456910000|2021-09-24 04:15:10|426.48|422.38|426.29|422.19|426.56|422.46|426.28|422.18|20
1632456920000|2021-09-24 04:15:20|426.35|422.25|426.46|422.36|426.46|422.36|426.35|422.25|10
1632456930000|2021-09-24 04:15:30|426.41|422.31|426.87|422.77|426.87|422.77|426.41|422.31|24
1632456940000|2021-09-24 04:15:40|426.88|422.78|426.84|422.74|427|422.9|426.8|422.7|20
1632456950000|2021-09-24 04:15:50|426.76|422.66|426.7|422.6|426.81|422.71|426.55|422.45|16
1632456960000|2021-09-24 04:16:00|426.68|422.58|426.86|422.76|426.89|422.79|426.68|422.58|11
1632456970000|2021-09-24 04:16:10|426.88|422.78|427.2|423.1|427.2|423.1|426.88|422.78|18
1632456980000|2021-09-24 04:16:20|427.12|423.02|427.41|423.31|427.46|423.36|427.1|423|26
1632456990000|2021-09-24 04:16:30|427.42|423.32|427.76|423.66|427.79|423.69|427.4|423.3|23
1632457000000|2021-09-24 04:16:40|427.8|423.7|427.71|423.61|427.8|423.7|427.7|423.6|13
1632457010000|2021-09-24 04:16:50|427.7|423.6|427.81|423.71|427.85|423.75|427.69|423.59|23
1632457020000|2021-09-24 04:17:00|427.8|423.7|427.58|423.48|427.81|423.71|427.45|423.35|25
1632457030000|2021-09-24 04:17:10|427.53|423.43|427.11|423.01|427.54|423.44|427|422.9|20
1632457040000|2021-09-24 04:17:20|427.03|422.93|427|422.9|427.05|422.95|427|422.9|7
1632457050000|2021-09-24 04:17:30|426.98|422.88|427.05|422.95|427.05|422.95|426.98|422.88|5
1632457060000|2021-09-24 04:17:40|427|422.9|427|422.9|427.05|422.95|427|422.9|5
1632457070000|2021-09-24 04:17:50|427.05|422.95|427.22|423.12|427.25|423.15|427|422.9|13
1632457080000|2021-09-24 04:18:00|427.21|423.11|427.12|423.02|427.21|423.11|427|422.9|14
1632457090000|2021-09-24 04:18:10|427.15|423.05|427.43|423.33|427.55|423.45|427.15|423.05|13
1632457100000|2021-09-24 04:18:20|427.44|423.34|427.45|423.35|427.45|423.35|427.4|423.3|5
1632457110000|2021-09-24 04:18:30|427.4|423.3|427.35|423.25|427.4|423.3|427.34|423.24|7
1632457120000|2021-09-24 04:18:40|427.3|423.2|427.35|423.25|427.35|423.25|427.3|423.2|2
1632457130000|2021-09-24 04:18:50|427.4|423.3|427.34|423.24|427.45|423.35|427.3|423.2|12
1632457140000|2021-09-24 04:19:00|427.35|423.25|427.45|423.35|427.45|423.35|427.35|423.25|11
1632457150000|2021-09-24 04:19:10|427.49|423.39|427.45|423.35|427.49|423.39|427.45|423.35|8
1632457160000|2021-09-24 04:19:20|427.5|423.4|427.64|423.54|427.72|423.62|427.5|423.4|17
1632457170000|2021-09-24 04:19:30|427.66|423.56|427.77|423.67|427.77|423.67|427.63|423.53|15
1632457180000|2021-09-24 04:19:40|427.76|423.66|427.7|423.6|427.76|423.66|427.7|423.6|4
1632457190000|2021-09-24 04:19:50|427.71|423.61|427.73|423.63|427.73|423.63|427.7|423.6|4
1632457200000|2021-09-24 04:20:00|427.74|423.64|428.01|423.91|428.02|423.92|427.74|423.64|12
1632457210000|2021-09-24 04:20:10|428.02|423.92|428.2|424.1|428.24|424.14|428.02|423.92|25
1632457220000|2021-09-24 04:20:20|428.17|424.07|428.32|424.22|428.35|424.25|428.15|424.05|9
1632457230000|2021-09-24 04:20:30|428.31|424.21|428.15|424.05|428.31|424.21|428.1|424|15
1632457240000|2021-09-24 04:20:40|428.11|424.01|428.11|424.01|428.15|424.05|428.06|423.96|6
1632457250000|2021-09-24 04:20:50|428.15|424.05|427.82|423.72|428.15|424.05|427.7|423.6|19
1632457260000|2021-09-24 04:21:00|427.8|423.7|427.65|423.55|427.85|423.75|427.6|423.5|16
1632457270000|2021-09-24 04:21:10|427.6|423.5|427.51|423.41|427.61|423.51|427.5|423.4|13
1632457280000|2021-09-24 04:21:20|427.5|423.4|427.52|423.42|427.53|423.43|427.5|423.4|8
1632457290000|2021-09-24 04:21:30|427.5|423.4|427.54|423.44|427.59|423.49|427.5|423.4|12
1632457300000|2021-09-24 04:21:40|427.51|423.41|427.46|423.36|427.53|423.43|427.46|423.36|5
1632457310000|2021-09-24 04:21:50|427.44|423.34|427.32|423.22|427.44|423.34|427.29|423.19|16
1632457320000|2021-09-24 04:22:00|427.31|423.21|427.23|423.13|427.34|423.24|427.21|423.11|15
1632457330000|2021-09-24 04:22:10|427.21|423.11|427.23|423.13|427.25|423.15|427.14|423.04|19
1632457340000|2021-09-24 04:22:20|427.26|423.16|427.1|423|427.26|423.16|427.1|423|8
1632457350000|2021-09-24 04:22:30|427.11|423.01|426.95|422.85|427.13|423.03|426.94|422.84|12
1632457360000|2021-09-24 04:22:40|426.98|422.88|426.93|422.83|426.98|422.88|426.9|422.8|4
1632457370000|2021-09-24 04:22:50|426.9|422.8|426.74|422.64|426.93|422.83|426.74|422.64|11
1632457380000|2021-09-24 04:23:00|426.64|422.54|426.5|422.4|426.7|422.6|426.5|422.4|18
1632457390000|2021-09-24 04:23:10|426.53|422.43|426.5|422.4|426.55|422.45|426.48|422.38|18
1632457400000|2021-09-24 04:23:20|426.64|422.54|427.01|422.91|427.02|422.92|426.64|422.54|19
1632457410000|2021-09-24 04:23:30|426.94|422.84|426.65|422.55|427.03|422.93|426.55|422.45|20
1632457420000|2021-09-24 04:23:40|426.58|422.48|426.93|422.83|427.02|422.92|426.58|422.48|19
1632457430000|2021-09-24 04:23:50|426.95|422.85|427.02|422.92|427.02|422.92|426.94|422.84|10
1632457440000|2021-09-24 04:24:00|427.01|422.91|427.06|422.96|427.06|422.96|427.01|422.91|14
1632457450000|2021-09-24 04:24:10|427.04|422.94|426.72|422.62|427.15|423.05|426.7|422.6|29
1632457460000|2021-09-24 04:24:20|426.71|422.61|426.71|422.61|426.82|422.72|426.71|422.61|21
1632457470000|2021-09-24 04:24:30|426.76|422.66|426.7|422.6|426.76|422.66|426.7|422.6|3
1632457480000|2021-09-24 04:24:40|426.69|422.59|426.63|422.53|426.77|422.67|426.45|422.35|21
1632457490000|2021-09-24 04:24:50|426.62|422.52|426.94|422.84|427|422.9|426.62|422.52|20
1632457500000|2021-09-24 04:25:00|427.02|422.92|426.9|422.8|427.02|422.92|426.9|422.8|9
1632457510000|2021-09-24 04:25:10|426.91|422.81|427.12|423.02|427.16|423.06|426.91|422.81|21
1632457520000|2021-09-24 04:25:20|427.14|423.04|427.38|423.28|427.43|423.33|427.12|423.02|18
1632457530000|2021-09-24 04:25:30|427.45|423.35|427.38|423.28|427.45|423.35|427.38|423.28|8
1632457540000|2021-09-24 04:25:40|427.37|423.27|427.5|423.4|427.5|423.4|427.36|423.26|15
1632457550000|2021-09-24 04:25:50|427.59|423.49|427.72|423.62|427.74|423.64|427.59|423.49|24
1632457560000|2021-09-24 04:26:00|427.76|423.66|427.85|423.75|427.95|423.85|427.74|423.64|17
1632457570000|2021-09-24 04:26:10|427.84|423.74|427.92|423.82|427.99|423.89|427.84|423.74|15
1632457580000|2021-09-24 04:26:20|427.93|423.83|427.76|423.66|427.99|423.89|427.65|423.55|18
1632457590000|2021-09-24 04:26:30|427.75|423.65|427.51|423.41|427.75|423.65|427.51|423.41|10
1632457600000|2021-09-24 04:26:40|427.5|423.4|427.46|423.36|427.59|423.49|427.44|423.34|17
1632457610000|2021-09-24 04:26:50|427.49|423.39|427.24|423.14|427.49|423.39|427.2|423.1|15
1632457620000|2021-09-24 04:27:00|427.28|423.18|427.53|423.43|427.53|423.43|427.27|423.17|11
1632457630000|2021-09-24 04:27:10|427.48|423.38|427.6|423.5|427.6|423.5|427.45|423.35|11
1632457640000|2021-09-24 04:27:20|427.58|423.48|427.55|423.45|427.59|423.49|427.48|423.38|16
1632457650000|2021-09-24 04:27:30|427.5|423.4|427.65|423.55|427.65|423.55|427.5|423.4|13
1632457660000|2021-09-24 04:27:40|427.69|423.59|427.61|423.51|427.69|423.59|427.58|423.48|11
1632457670000|2021-09-24 04:27:50|427.65|423.55|427.5|423.4|427.65|423.55|427.49|423.39|8
1632457680000|2021-09-24 04:28:00|427.47|423.37|427.33|423.23|427.47|423.37|427.32|423.22|8
1632457690000|2021-09-24 04:28:10|427.32|423.22|427.24|423.14|427.32|423.22|427.2|423.1|14
1632457700000|2021-09-24 04:28:20|427.19|423.09|427.2|423.1|427.28|423.18|427.18|423.08|8
1632457710000|2021-09-24 04:28:30|427.25|423.15|427.26|423.16|427.29|423.19|427.2|423.1|7
1632457720000|2021-09-24 04:28:40|427.3|423.2|427.43|423.33|427.55|423.45|427.2|423.1|19
1632457730000|2021-09-24 04:28:50|427.42|423.32|427.33|423.23|427.42|423.32|427.33|423.23|8
1632457740000|2021-09-24 04:29:00|427.38|423.28|427.43|423.33|427.46|423.36|427.38|423.28|10
1632457750000|2021-09-24 04:29:10|427.45|423.35|427.62|423.52|427.62|423.52|427.42|423.32|18
1632457760000|2021-09-24 04:29:20|427.63|423.53|427.59|423.49|427.72|423.62|427.57|423.47|16
1632457770000|2021-09-24 04:29:30|427.58|423.48|427.52|423.42|427.58|423.48|427.52|423.42|17
1632457780000|2021-09-24 04:29:40|427.51|423.41|427.25|423.15|427.52|423.42|427.25|423.15|17
1632457790000|2021-09-24 04:29:50|427.26|423.16|427.41|423.31|427.43|423.33|427.26|423.16|15
1632457800000|2021-09-24 04:30:00|427.45|423.35|427.48|423.38|427.48|423.38|427.38|423.28|15
1632457810000|2021-09-24 04:30:10|427.45|423.35|427.28|423.18|427.5|423.4|427.25|423.15|14
1632457820000|2021-09-24 04:30:20|427.31|423.21|427.45|423.35|427.55|423.45|427.31|423.21|17
1632457830000|2021-09-24 04:30:30|427.5|423.4|427.55|423.45|427.6|423.5|427.44|423.34|9
1632457840000|2021-09-24 04:30:40|427.53|423.43|427.85|423.75|427.89|423.79|427.5|423.4|15
1632457850000|2021-09-24 04:30:50|427.9|423.8|427.8|423.7|427.91|423.81|427.74|423.64|17
1632457860000|2021-09-24 04:31:00|427.9|423.8|428|423.9|428|423.9|427.85|423.75|18
1632457870000|2021-09-24 04:31:10|428.02|423.92|428.23|424.13|428.23|424.13|428.02|423.92|11
1632457880000|2021-09-24 04:31:20|428.24|424.14|428.25|424.15|428.25|424.15|428.21|424.11|16
1632457890000|2021-09-24 04:31:30|428.22|424.12|428.15|424.05|428.25|424.15|428.1|424|23
1632457900000|2021-09-24 04:31:40|428.16|424.06|428.14|424.04|428.19|424.09|428.14|424.04|8
1632457910000|2021-09-24 04:31:50|428.16|424.06|428.15|424.05|428.25|424.15|428.12|424.02|10
1632457920000|2021-09-24 04:32:00|428.2|424.1|428.24|424.14|428.25|424.15|428.15|424.05|12
1632457930000|2021-09-24 04:32:10|428.2|424.1|428.25|424.15|428.25|424.15|428.2|424.1|9
1632457940000|2021-09-24 04:32:20|428.22|424.12|428.2|424.1|428.3|424.2|428.2|424.1|8
1632457950000|2021-09-24 04:32:30|428.15|424.05|428.08|423.98|428.19|424.09|428.08|423.98|10
1632457960000|2021-09-24 04:32:40|428.05|423.95|428.08|423.98|428.15|424.05|428.05|423.95|7
1632457970000|2021-09-24 04:32:50|428|423.9|428|423.9|428.01|423.91|427.93|423.83|5
1632457980000|2021-09-24 04:33:00|428.02|423.92|427.98|423.88|428.05|423.95|427.9|423.8|14
1632457990000|2021-09-24 04:33:10|427.91|423.81|427.8|423.7|427.91|423.81|427.8|423.7|5
1632458000000|2021-09-24 04:33:20|427.7|423.6|427.5|423.4|427.7|423.6|427.5|423.4|5
1632458010000|2021-09-24 04:33:30|427.58|423.48|427.34|423.24|427.62|423.52|427.32|423.22|20
1632458020000|2021-09-24 04:33:40|427.33|423.23|427.24|423.14|427.39|423.29|427.24|423.14|13
1632458030000|2021-09-24 04:33:50|427.19|423.09|427.24|423.14|427.24|423.14|427.19|423.09|2
1632458040000|2021-09-24 04:34:00|427.28|423.18|427.2|423.1|427.28|423.18|427.18|423.08|3
1632458050000|2021-09-24 04:34:10|427.19|423.09|427.3|423.2|427.32|423.22|427.19|423.09|8
1632458060000|2021-09-24 04:34:20|427.34|423.24|427.58|423.48|427.58|423.48|427.34|423.24|9
1632458070000|2021-09-24 04:34:30|427.57|423.47|427.63|423.53|427.63|423.53|427.53|423.43|14
1632458080000|2021-09-24 04:34:40|427.62|423.52|427.68|423.58|427.7|423.6|427.62|423.52|5
1632458090000|2021-09-24 04:34:50|427.69|423.59|427.6|423.5|427.69|423.59|427.6|423.5|7
1632458100000|2021-09-24 04:35:00|427.65|423.55|427.58|423.48|427.7|423.6|427.55|423.45|9
1632458110000|2021-09-24 04:35:10|427.6|423.5|427.58|423.48|427.63|423.53|427.55|423.45|9
1632458120000|2021-09-24 04:35:20|427.6|423.5|427.6|423.5|427.6|423.5|427.55|423.45|3
1632458130000|2021-09-24 04:35:30|427.56|423.46|427.6|423.5|427.6|423.5|427.56|423.46|2
1632458150000|2021-09-24 04:35:50|427.7|423.6|427.65|423.55|427.7|423.6|427.65|423.55|2
1632458160000|2021-09-24 04:36:00|427.64|423.54|427.65|423.55|427.7|423.6|427.64|423.54|6
1632458170000|2021-09-24 04:36:10|427.72|423.62|427.81|423.71|427.97|423.87|427.72|423.62|16
1632458180000|2021-09-24 04:36:20|427.85|423.75|427.85|423.75|427.91|423.81|427.8|423.7|10
1632458190000|2021-09-24 04:36:30|427.81|423.71|427.7|423.6|427.85|423.75|427.65|423.55|13
1632458200000|2021-09-24 04:36:40|427.65|423.55|427.73|423.63|427.76|423.66|427.65|423.55|7
1632458210000|2021-09-24 04:36:50|427.8|423.7|428.05|423.95|428.1|424|427.74|423.64|19
1632458220000|2021-09-24 04:37:00|428.12|424.02|428.04|423.94|428.15|424.05|427.95|423.85|17
1632458230000|2021-09-24 04:37:10|427.95|423.85|428|423.9|428|423.9|427.95|423.85|4
1632458240000|2021-09-24 04:37:20|428.05|423.95|428.08|423.98|428.1|424|428.05|423.95|10
1632458250000|2021-09-24 04:37:30|428.05|423.95|428|423.9|428.15|424.05|427.95|423.85|20
1632458260000|2021-09-24 04:37:40|428.06|423.96|428.07|423.97|428.17|424.07|428|423.9|18
1632458270000|2021-09-24 04:37:50|428.05|423.95|428.05|423.95|428.08|423.98|428|423.9|8
1632458280000|2021-09-24 04:38:00|427.95|423.85|428.04|423.94|428.11|424.01|427.95|423.85|8
1632458290000|2021-09-24 04:38:10|428.05|423.95|428.06|423.96|428.15|424.05|428.03|423.93|14
1632458300000|2021-09-24 04:38:20|428.07|423.97|428.28|424.18|428.4|424.3|428.07|423.97|18
1632458310000|2021-09-24 04:38:30|428.32|424.22|428.35|424.25|428.4|424.3|428.3|424.2|14
1632458320000|2021-09-24 04:38:40|428.3|424.2|428.2|424.1|428.3|424.2|428.2|424.1|12
1632458330000|2021-09-24 04:38:50|428.25|424.15|428.32|424.22|428.36|424.26|428.09|423.99|13
1632458340000|2021-09-24 04:39:00|428.34|424.24|428.2|424.1|428.43|424.33|428.2|424.1|9
1632458350000|2021-09-24 04:39:10|428.25|424.15|428.05|423.95|428.25|424.15|428.05|423.95|14
1632458360000|2021-09-24 04:39:20|428.1|424|428.1|424|428.1|424|428.1|424|1
1632458370000|2021-09-24 04:39:30|428|423.9|428.1|424|428.11|424.01|428|423.9|4
1632458380000|2021-09-24 04:39:40|428.03|423.93|428.13|424.03|428.13|424.03|428.03|423.93|6
1632458390000|2021-09-24 04:39:50|428.12|424.02|428.14|424.04|428.2|424.1|428|423.9|17
1632458400000|2021-09-24 04:40:00|428.18|424.08|428.34|424.24|428.4|424.3|428.1|424|16
1632458410000|2021-09-24 04:40:10|428.32|424.22|428.28|424.18|428.35|424.25|428.28|424.18|11
1632458420000|2021-09-24 04:40:20|428.29|424.19|428.25|424.15|428.34|424.24|428.1|424|20
1632458430000|2021-09-24 04:40:30|428.3|424.2|428.19|424.09|428.3|424.2|428.15|424.05|7
1632458440000|2021-09-24 04:40:40|428.2|424.1|428.25|424.15|428.25|424.15|428.18|424.08|9
1632458450000|2021-09-24 04:40:50|428.26|424.16|428.2|424.1|428.26|424.16|428.2|424.1|5
1632458460000|2021-09-24 04:41:00|428.23|424.13|428.25|424.15|428.35|424.25|428.18|424.08|10
1632458470000|2021-09-24 04:41:10|428.35|424.25|428.22|424.12|428.35|424.25|428.22|424.12|5
1632458480000|2021-09-24 04:41:20|428.32|424.22|428.3|424.2|428.4|424.3|428.3|424.2|11
1632458490000|2021-09-24 04:41:30|428.33|424.23|428.3|424.2|428.4|424.3|428.3|424.2|9
1632458500000|2021-09-24 04:41:40|428.23|424.13|428.3|424.2|428.3|424.2|428.23|424.13|2
1632458510000|2021-09-24 04:41:50|428.36|424.26|428.11|424.01|428.36|424.26|428.09|423.99|13
1632458520000|2021-09-24 04:42:00|428.1|424|428|423.9|428.19|424.09|428|423.9|6
1632458530000|2021-09-24 04:42:10|427.99|423.89|427.89|423.79|428.01|423.91|427.89|423.79|11
1632458540000|2021-09-24 04:42:20|427.88|423.78|428.11|424.01|428.13|424.03|427.88|423.78|17
1632458550000|2021-09-24 04:42:30|428.1|424|428.2|424.1|428.2|424.1|428.1|424|8
1632458560000|2021-09-24 04:42:40|428.16|424.06|428.13|424.03|428.16|424.06|428.13|424.03|5
1632458570000|2021-09-24 04:42:50|428.14|424.04|428.15|424.05|428.2|424.1|428.09|423.99|14
1632458580000|2021-09-24 04:43:00|428.16|424.06|428.11|424.01|428.2|424.1|428.11|424.01|11
1632458590000|2021-09-24 04:43:10|428.15|424.05|428.08|423.98|428.15|424.05|428.08|423.98|3
1632458600000|2021-09-24 04:43:20|428.05|423.95|428.07|423.97|428.09|423.99|428.05|423.95|4
1632458610000|2021-09-24 04:43:30|428.17|424.07|427.8|423.7|428.17|424.07|427.8|423.7|9
1632458620000|2021-09-24 04:43:40|427.82|423.72|427.96|423.86|427.96|423.86|427.82|423.72|7
1632458630000|2021-09-24 04:43:50|427.94|423.84|428.2|424.1|428.2|424.1|427.9|423.8|8
1632458640000|2021-09-24 04:44:00|428.15|424.05|428.15|424.05|428.15|424.05|428.15|424.05|1
1632458650000|2021-09-24 04:44:10|428.2|424.1|428.05|423.95|428.2|424.1|428.02|423.92|8
1632458660000|2021-09-24 04:44:20|428.08|423.98|428.25|424.15|428.3|424.2|428.08|423.98|14
1632458670000|2021-09-24 04:44:30|428.3|424.2|428.41|424.31|428.42|424.32|428.3|424.2|4
1632458680000|2021-09-24 04:44:40|428.31|424.21|428.2|424.1|428.39|424.29|428.19|424.09|13
1632458690000|2021-09-24 04:44:50|428.17|424.07|427.98|423.88|428.2|424.1|427.95|423.85|11
1632458700000|2021-09-24 04:45:00|428|423.9|428.04|423.94|428.06|423.96|427.9|423.8|16
1632458710000|2021-09-24 04:45:10|427.95|423.85|427.99|423.89|428.11|424.01|427.94|423.84|14
1632458720000|2021-09-24 04:45:20|428.02|423.92|428.2|424.1|428.2|424.1|428|423.9|12
1632458730000|2021-09-24 04:45:30|428.04|423.94|428.1|424|428.2|424.1|428.04|423.94|5
1632458740000|2021-09-24 04:45:40|428.14|424.04|428.1|424|428.14|424.04|428.1|424|6
1632458750000|2021-09-24 04:45:50|428.15|424.05|427.9|423.8|428.15|424.05|427.9|423.8|15
1632458760000|2021-09-24 04:46:00|427.94|423.84|427.88|423.78|427.95|423.85|427.88|423.78|7
1632458770000|2021-09-24 04:46:10|427.93|423.83|428.02|423.92|428.04|423.94|427.9|423.8|15
1632458780000|2021-09-24 04:46:20|428.03|423.93|427.95|423.85|428.03|423.93|427.94|423.84|10
1632458790000|2021-09-24 04:46:30|427.9|423.8|427.85|423.75|427.9|423.8|427.85|423.75|2
1632458800000|2021-09-24 04:46:40|427.88|423.78|428.03|423.93|428.03|423.93|427.88|423.78|15
1632458810000|2021-09-24 04:46:50|428.05|423.95|428.15|424.05|428.16|424.06|428|423.9|14
1632458820000|2021-09-24 04:47:00|428.16|424.06|428.29|424.19|428.29|424.19|428.12|424.02|9
1632458830000|2021-09-24 04:47:10|428.25|424.15|428.14|424.04|428.25|424.15|428.06|423.96|10
1632458840000|2021-09-24 04:47:20|428.12|424.02|428.14|424.04|428.23|424.13|428.1|424|10
1632458850000|2021-09-24 04:47:30|428.1|424|428.14|424.04|428.24|424.14|428.1|424|12
1632458860000|2021-09-24 04:47:40|428.15|424.05|428.2|424.1|428.27|424.17|428.15|424.05|20
1632458870000|2021-09-24 04:47:50|428.28|424.18|428.35|424.25|428.4|424.3|428.28|424.18|6
1632458880000|2021-09-24 04:48:00|428.4|424.3|428.4|424.3|428.4|424.3|428.3|424.2|7
1632458890000|2021-09-24 04:48:10|428.35|424.25|428.35|424.25|428.35|424.25|428.3|424.2|3
1632458900000|2021-09-24 04:48:20|428.3|424.2|428.62|424.52|428.62|424.52|428.3|424.2|15
1632458910000|2021-09-24 04:48:30|428.65|424.55|428.73|424.63|428.8|424.7|428.62|424.52|13
1632458920000|2021-09-24 04:48:40|428.7|424.6|428.89|424.79|428.91|424.81|428.7|424.6|10
1632458930000|2021-09-24 04:48:50|428.9|424.8|428.85|424.75|428.9|424.8|428.78|424.68|7
1632458940000|2021-09-24 04:49:00|428.8|424.7|428.85|424.75|428.9|424.8|428.8|424.7|10
1632458950000|2021-09-24 04:49:10|428.83|424.73|428.85|424.75|428.85|424.75|428.8|424.7|4
1632458960000|2021-09-24 04:49:20|428.8|424.7|428.8|424.7|428.8|424.7|428.8|424.7|1
1632458970000|2021-09-24 04:49:30|428.83|424.73|428.8|424.7|428.83|424.73|428.8|424.7|2
1632458980000|2021-09-24 04:49:40|428.79|424.69|428.79|424.69|428.79|424.69|428.79|424.69|1
1632458990000|2021-09-24 04:49:50|428.84|424.74|428.65|424.55|428.84|424.74|428.65|424.55|15
1632459000000|2021-09-24 04:50:00|428.64|424.54|428.45|424.35|428.64|424.54|428.45|424.35|11
1632459010000|2021-09-24 04:50:10|428.44|424.34|428.41|424.31|428.47|424.37|428.37|424.27|12
1632459020000|2021-09-24 04:50:20|428.4|424.3|428.32|424.22|428.4|424.3|428.28|424.18|19
1632459030000|2021-09-24 04:50:30|428.3|424.2|428.27|424.17|428.32|424.22|428.25|424.15|12
1632459040000|2021-09-24 04:50:40|428.29|424.19|428.34|424.24|428.34|424.24|428.27|424.17|14
1632459050000|2021-09-24 04:50:50|428.35|424.25|428.34|424.24|428.35|424.25|428.34|424.24|4
1632459060000|2021-09-24 04:51:00|428.33|424.23|428.6|424.5|428.63|424.53|428.33|424.23|14
1632459070000|2021-09-24 04:51:10|428.63|424.53|428.63|424.53|428.64|424.54|428.63|424.53|3
1632459080000|2021-09-24 04:51:20|428.6|424.5|428.75|424.65|428.8|424.7|428.6|424.5|12
1632459090000|2021-09-24 04:51:30|428.77|424.67|428.83|424.73|428.89|424.79|428.74|424.64|12
1632459100000|2021-09-24 04:51:40|428.78|424.68|428.72|424.62|428.83|424.73|428.72|424.62|9
1632459110000|2021-09-24 04:51:50|428.71|424.61|428.8|424.7|428.8|424.7|428.7|424.6|12
1632459120000|2021-09-24 04:52:00|428.82|424.72|428.58|424.48|428.87|424.77|428.58|424.48|18
1632459130000|2021-09-24 04:52:10|428.57|424.47|428.58|424.48|428.58|424.48|428.57|424.47|2
1632459140000|2021-09-24 04:52:20|428.56|424.46|428.3|424.2|428.58|424.48|428.3|424.2|10
1632459150000|2021-09-24 04:52:30|428.29|424.19|428.25|424.15|428.34|424.24|428.25|424.15|7
1632459160000|2021-09-24 04:52:40|428.24|424.14|428.27|424.17|428.27|424.17|428.24|424.14|2
1632459170000|2021-09-24 04:52:50|428.2|424.1|428.2|424.1|428.29|424.19|428.2|424.1|11
1632459180000|2021-09-24 04:53:00|428.35|424.25|428.26|424.16|428.35|424.25|428.2|424.1|10
1632459190000|2021-09-24 04:53:10|428.28|424.18|428.23|424.13|428.31|424.21|428.2|424.1|12
1632459200000|2021-09-24 04:53:20|428.24|424.14|428.45|424.35|428.45|424.35|428.23|424.13|20
1632459210000|2021-09-24 04:53:30|428.36|424.26|428.41|424.31|428.41|424.31|428.35|424.25|14
1632459220000|2021-09-24 04:53:40|428.4|424.3|428.4|424.3|428.43|424.33|428.29|424.19|9
1632459230000|2021-09-24 04:53:50|428.41|424.31|428.45|424.35|428.45|424.35|428.26|424.16|14
1632459240000|2021-09-24 04:54:00|428.44|424.34|428.37|424.27|428.5|424.4|428.37|424.27|10
1632459250000|2021-09-24 04:54:10|428.39|424.29|428.4|424.3|428.43|424.33|428.38|424.28|7
1632459260000|2021-09-24 04:54:20|428.35|424.25|428.21|424.11|428.35|424.25|428.2|424.1|16
1632459270000|2021-09-24 04:54:30|428.14|424.04|428.2|424.1|428.2|424.1|428.14|424.04|2
1632459280000|2021-09-24 04:54:40|428.21|424.11|428.25|424.15|428.29|424.19|428.12|424.02|16
1632459290000|2021-09-24 04:54:50|428.2|424.1|428.17|424.07|428.22|424.12|428.15|424.05|8
1632459300000|2021-09-24 04:55:00|428.07|423.97|427.85|423.75|428.2|424.1|427.7|423.6|23
1632459310000|2021-09-24 04:55:10|427.86|423.76|427.77|423.67|427.86|423.76|427.73|423.63|19
1632459320000|2021-09-24 04:55:20|427.79|423.69|427.77|423.67|427.86|423.76|427.71|423.61|20
1632459330000|2021-09-24 04:55:30|427.78|423.68|427.73|423.63|427.78|423.68|427.69|423.59|16
1632459340000|2021-09-24 04:55:40|427.79|423.69|427.8|423.7|427.9|423.8|427.78|423.68|16
1632459350000|2021-09-24 04:55:50|427.86|423.76|427.78|423.68|427.9|423.8|427.77|423.67|22
1632459360000|2021-09-24 04:56:00|427.76|423.66|427.6|423.5|427.8|423.7|427.6|423.5|9
1632459370000|2021-09-24 04:56:10|427.65|423.55|427.76|423.66|427.76|423.66|427.63|423.53|5
1632459380000|2021-09-24 04:56:20|427.77|423.67|427.89|423.79|427.89|423.79|427.7|423.6|13
1632459390000|2021-09-24 04:56:30|427.85|423.75|427.93|423.83|427.94|423.84|427.8|423.7|12
1632459400000|2021-09-24 04:56:40|427.9|423.8|428.11|424.01|428.2|424.1|427.9|423.8|10
1632459410000|2021-09-24 04:56:50|428.04|423.94|428.02|423.92|428.04|423.94|428|423.9|7
1632459420000|2021-09-24 04:57:00|428.03|423.93|428.05|423.95|428.1|424|428.03|423.93|10
1632459430000|2021-09-24 04:57:10|428|423.9|427.96|423.86|428|423.9|427.95|423.85|5
1632459440000|2021-09-24 04:57:20|427.95|423.85|428.1|424|428.15|424.05|427.89|423.79|14
1632459450000|2021-09-24 04:57:30|428.15|424.05|428.15|424.05|428.22|424.12|428.14|424.04|8
1632459460000|2021-09-24 04:57:40|428.18|424.08|428.19|424.09|428.21|424.11|428.13|424.03|14
1632459470000|2021-09-24 04:57:50|428.15|424.05|428.1|424|428.16|424.06|428.05|423.95|11
1632459480000|2021-09-24 04:58:00|428.09|423.99|428.15|424.05|428.2|424.1|428.09|423.99|6
1632459490000|2021-09-24 04:58:10|428.2|424.1|428.22|424.12|428.22|424.12|428.2|424.1|2
1632459500000|2021-09-24 04:58:20|428.23|424.13|428.12|424.02|428.23|424.13|428.1|424|14
1632459510000|2021-09-24 04:58:30|428.14|424.04|428.2|424.1|428.2|424.1|428.1|424|7
1632459520000|2021-09-24 04:58:40|428.21|424.11|428.24|424.14|428.3|424.2|428.21|424.11|4
1632459530000|2021-09-24 04:58:50|428.25|424.15|428.27|424.17|428.27|424.17|428.22|424.12|4
1632459540000|2021-09-24 04:59:00|428.3|424.2|428.27|424.17|428.37|424.27|428.25|424.15|18
1632459550000|2021-09-24 04:59:10|428.24|424.14|428.18|424.08|428.43|424.33|428.18|424.08|21
1632459560000|2021-09-24 04:59:20|428.12|424.02|428.02|423.92|428.16|424.06|428.01|423.91|9
1632459570000|2021-09-24 04:59:30|428.05|423.95|428.03|423.93|428.05|423.95|428.03|423.93|2
1632459580000|2021-09-24 04:59:40|428.17|424.07|428.16|424.06|428.18|424.08|428.15|424.05|4
1632459590000|2021-09-24 04:59:50|428.17|424.07|428.21|424.11|428.21|424.11|428.16|424.06|7
1632459600000|2021-09-24 05:00:00|428.17|424.07|427.93|423.83|428.23|424.13|427.93|423.83|18
1632459610000|2021-09-24 05:00:10|427.94|423.84|427.95|423.85|427.96|423.86|427.9|423.8|11
1632459620000|2021-09-24 05:00:20|427.94|423.84|427.83|423.73|427.95|423.85|427.83|423.73|13
1632459630000|2021-09-24 05:00:30|427.85|423.75|427.9|423.8|427.9|423.8|427.8|423.7|6
1632459640000|2021-09-24 05:00:40|427.91|423.81|427.91|423.81|427.94|423.84|427.9|423.8|9
1632459650000|2021-09-24 05:00:50|427.93|423.83|427.9|423.8|428.04|423.94|427.88|423.78|19
1632459660000|2021-09-24 05:01:00|427.95|423.85|428|423.9|428.03|423.93|427.9|423.8|12
1632459670000|2021-09-24 05:01:10|428.03|423.93|428.05|423.95|428.08|423.98|428.03|423.93|9
1632459680000|2021-09-24 05:01:20|428.07|423.97|428.14|424.04|428.16|424.06|428.02|423.92|13
1632459690000|2021-09-24 05:01:30|428.11|424.01|428.16|424.06|428.19|424.09|428.11|424.01|13
1632459700000|2021-09-24 05:01:40|428.17|424.07|428.32|424.22|428.33|424.23|428.17|424.07|13
1632459710000|2021-09-24 05:01:50|428.38|424.28|428.38|424.28|428.49|424.39|428.38|424.28|6
1632459720000|2021-09-24 05:02:00|428.4|424.3|428.35|424.25|428.41|424.31|428.35|424.25|13
1632459730000|2021-09-24 05:02:10|428.38|424.28|427.87|423.77|428.45|424.35|427.87|423.77|22
1632459740000|2021-09-24 05:02:20|427.8|423.7|427.66|423.56|427.81|423.71|427.62|423.52|21
1632459750000|2021-09-24 05:02:30|427.67|423.57|427.5|423.4|427.76|423.66|427.45|423.35|20
1632459760000|2021-09-24 05:02:40|427.46|423.36|427.52|423.42|427.62|423.52|427.4|423.3|13
1632459770000|2021-09-24 05:02:50|427.55|423.45|427.6|423.5|427.6|423.5|427.52|423.42|4
1632459780000|2021-09-24 05:03:00|427.55|423.45|427.7|423.6|427.7|423.6|427.55|423.45|5
1632459790000|2021-09-24 05:03:10|427.69|423.59|427.65|423.55|427.7|423.6|427.6|423.5|9
1632459800000|2021-09-24 05:03:20|427.61|423.51|427.65|423.55|427.65|423.55|427.52|423.42|6
1632459810000|2021-09-24 05:03:30|427.58|423.48|427.65|423.55|427.7|423.6|427.58|423.48|10
1632459820000|2021-09-24 05:03:40|427.72|423.62|427.65|423.55|427.79|423.69|427.65|423.55|10
1632459830000|2021-09-24 05:03:50|427.64|423.54|427.75|423.65|427.75|423.65|427.53|423.43|13
1632459840000|2021-09-24 05:04:00|427.73|423.63|427.64|423.54|427.75|423.65|427.64|423.54|8
1632459850000|2021-09-24 05:04:10|427.65|423.55|427.54|423.44|427.65|423.55|427.54|423.44|6
1632459860000|2021-09-24 05:04:20|427.51|423.41|427.42|423.32|427.55|423.45|427.4|423.3|11
1632459870000|2021-09-24 05:04:30|427.4|423.3|427.44|423.34|427.45|423.35|427.36|423.26|15
1632459880000|2021-09-24 05:04:40|427.38|423.28|427.38|423.28|427.41|423.31|427.34|423.24|10
1632459890000|2021-09-24 05:04:50|427.36|423.26|427.22|423.12|427.38|423.28|427.22|423.12|9
1632459900000|2021-09-24 05:05:00|427.23|423.13|427.23|423.13|427.29|423.19|427.15|423.05|12
1632459910000|2021-09-24 05:05:10|427.24|423.14|427.07|422.97|427.25|423.15|427.07|422.97|13
1632459920000|2021-09-24 05:05:20|427.01|422.91|427.15|423.05|427.15|423.05|426.97|422.87|19
1632459930000|2021-09-24 05:05:30|427.07|422.97|426.92|422.82|427.15|423.05|426.92|422.82|16
1632459940000|2021-09-24 05:05:40|426.91|422.81|426.74|422.64|426.95|422.85|426.72|422.62|18
1632459950000|2021-09-24 05:05:50|426.73|422.63|426.7|422.6|426.78|422.68|426.7|422.6|12
1632459960000|2021-09-24 05:06:00|426.84|422.74|426.21|422.11|426.84|422.74|426.21|422.11|20
1632459970000|2021-09-24 05:06:10|426.25|422.15|426.17|422.07|426.3|422.2|426.05|421.95|19
1632459980000|2021-09-24 05:06:20|426.16|422.06|426.4|422.3|426.4|422.3|426.12|422.02|15
1632459990000|2021-09-24 05:06:30|426.5|422.4|426.41|422.31|426.6|422.5|426.41|422.31|19
1632460000000|2021-09-24 05:06:40|426.4|422.3|426.2|422.1|426.63|422.53|426.2|422.1|23
1632460010000|2021-09-24 05:06:50|426.15|422.05|425.59|421.49|426.17|422.07|425.48|421.38|29
1632460020000|2021-09-24 05:07:00|425.6|421.5|425.34|421.24|425.75|421.65|425.34|421.24|19
1632460030000|2021-09-24 05:07:10|425.41|421.31|425.28|421.18|425.41|421.31|424.93|420.83|28
1632460040000|2021-09-24 05:07:20|425.23|421.13|425.44|421.34|425.52|421.42|425.01|420.91|19
1632460050000|2021-09-24 05:07:30|425.43|421.33|425.91|421.81|425.91|421.81|425.42|421.32|24
1632460060000|2021-09-24 05:07:40|425.9|421.8|425.92|421.82|426.03|421.93|425.85|421.75|22
1632460070000|2021-09-24 05:07:50|425.94|421.84|425.91|421.81|425.95|421.85|425.76|421.66|21
1632460080000|2021-09-24 05:08:00|425.9|421.8|425.55|421.45|425.94|421.84|425.46|421.36|31
1632460090000|2021-09-24 05:08:10|425.6|421.5|425.6|421.5|425.72|421.62|425.57|421.47|11
1632460100000|2021-09-24 05:08:20|425.67|421.57|425.82|421.72|425.92|421.82|425.6|421.5|19
1632460110000|2021-09-24 05:08:30|425.84|421.74|425.86|421.76|426.05|421.95|425.8|421.7|18
1632460120000|2021-09-24 05:08:40|425.8|421.7|425.85|421.75|425.87|421.77|425.73|421.63|21
1632460130000|2021-09-24 05:08:50|425.76|421.66|425.97|421.87|426.04|421.94|425.72|421.62|15
1632460140000|2021-09-24 05:09:00|426|421.9|426.1|422|426.1|422|426|421.9|8
1632460150000|2021-09-24 05:09:10|426.13|422.03|426.26|422.16|426.35|422.25|426.12|422.02|18
1632460160000|2021-09-24 05:09:20|426.23|422.13|425.97|421.87|426.23|422.13|425.95|421.85|10
1632460170000|2021-09-24 05:09:30|425.98|421.88|426.14|422.04|426.14|422.04|425.97|421.87|15
1632460180000|2021-09-24 05:09:40|426.2|422.1|426.12|422.02|426.2|422.1|426.05|421.95|8
1632460190000|2021-09-24 05:09:50|426.16|422.06|425.97|421.87|426.16|422.06|425.97|421.87|14
1632460200000|2021-09-24 05:10:00|425.93|421.83|425.76|421.66|425.93|421.83|425.65|421.55|14
1632460210000|2021-09-24 05:10:10|425.77|421.67|425.85|421.75|425.93|421.83|425.73|421.63|16
1632460220000|2021-09-24 05:10:20|425.78|421.68|425.79|421.69|425.79|421.69|425.78|421.68|2
1632460230000|2021-09-24 05:10:30|425.8|421.7|426.19|422.09|426.29|422.19|425.8|421.7|27
1632460240000|2021-09-24 05:10:40|426.25|422.15|426.2|422.1|426.27|422.17|426.1|422|11
1632460250000|2021-09-24 05:10:50|426.15|422.05|426.26|422.16|426.29|422.19|426.14|422.04|15
1632460260000|2021-09-24 05:11:00|426.3|422.2|426.42|422.32|426.42|422.32|426.25|422.15|10
1632460270000|2021-09-24 05:11:10|426.4|422.3|426.5|422.4|426.55|422.45|426.35|422.25|20
1632460280000|2021-09-24 05:11:20|426.52|422.42|426.62|422.52|426.63|422.53|426.5|422.4|18
1632460290000|2021-09-24 05:11:30|426.64|422.54|426.6|422.5|426.65|422.55|426.58|422.48|9
1632460300000|2021-09-24 05:11:40|426.65|422.55|426.37|422.27|426.65|422.55|426.37|422.27|16
1632460310000|2021-09-24 05:11:50|426.4|422.3|426.39|422.29|426.46|422.36|426.35|422.25|10
1632460320000|2021-09-24 05:12:00|426.46|422.36|426.64|422.54|426.64|422.54|426.36|422.26|13
1632460330000|2021-09-24 05:12:10|426.73|422.63|426.75|422.65|426.8|422.7|426.73|422.63|4
1632460340000|2021-09-24 05:12:20|426.66|422.56|426.58|422.48|426.8|422.7|426.55|422.45|18
1632460350000|2021-09-24 05:12:30|426.57|422.47|426.46|422.36|426.57|422.47|426.42|422.32|12
1632460360000|2021-09-24 05:12:40|426.4|422.3|426.4|422.3|426.45|422.35|426.3|422.2|19
1632460370000|2021-09-24 05:12:50|426.42|422.32|426.45|422.35|426.45|422.35|426.42|422.32|4
1632460380000|2021-09-24 05:13:00|426.48|422.38|426.43|422.33|426.58|422.48|426.41|422.31|19
1632460390000|2021-09-24 05:13:10|426.4|422.3|426.41|422.31|426.43|422.33|426.4|422.3|3
1632460400000|2021-09-24 05:13:20|426.42|422.32|426.17|422.07|426.42|422.32|426.15|422.05|15
1632460410000|2021-09-24 05:13:30|426.16|422.06|426.2|422.1|426.21|422.11|426.14|422.04|10
1632460420000|2021-09-24 05:13:40|426.25|422.15|426.06|421.96|426.25|422.15|426.06|421.96|9
1632460430000|2021-09-24 05:13:50|426.21|422.11|426.1|422|426.21|422.11|426.1|422|4
1632460440000|2021-09-24 05:14:00|426|421.9|425.95|421.85|426.05|421.95|425.89|421.79|14
1632460450000|2021-09-24 05:14:10|425.96|421.86|425.96|421.86|425.96|421.86|425.91|421.81|8
1632460460000|2021-09-24 05:14:20|425.95|421.85|425.97|421.87|425.99|421.89|425.95|421.85|4
1632460470000|2021-09-24 05:14:30|425.87|421.77|425.98|421.88|426.08|421.98|425.87|421.77|12
1632460480000|2021-09-24 05:14:40|425.95|421.85|425.95|421.85|425.98|421.88|425.95|421.85|3
1632460490000|2021-09-24 05:14:50|425.9|421.8|425.73|421.63|425.9|421.8|425.7|421.6|20
1632460500000|2021-09-24 05:15:00|425.71|421.61|425.51|421.41|425.71|421.61|425.4|421.3|14
1632460510000|2021-09-24 05:15:10|425.48|421.38|425.22|421.12|425.51|421.41|425.2|421.1|11
1632460520000|2021-09-24 05:15:20|425.2|421.1|425|420.9|425.32|421.22|425|420.9|10
1632460530000|2021-09-24 05:15:30|425.01|420.91|425.03|420.93|425.06|420.96|424.98|420.88|13
1632460540000|2021-09-24 05:15:40|424.99|420.89|424.43|420.33|424.99|420.89|424.4|420.3|19
1632460550000|2021-09-24 05:15:50|424.2|420.1|424.52|420.42|424.54|420.44|424.17|420.07|21
1632460560000|2021-09-24 05:16:00|424.55|420.45|424.45|420.35|424.65|420.55|424.35|420.25|19
1632460570000|2021-09-24 05:16:10|424.4|420.3|424.4|420.3|424.49|420.39|424.3|420.2|11
1632460580000|2021-09-24 05:16:20|424.45|420.35|424.05|419.95|424.45|420.35|424.05|419.95|18
1632460590000|2021-09-24 05:16:30|424.08|419.98|424.22|420.12|424.22|420.12|424|419.9|17
1632460600000|2021-09-24 05:16:40|424.23|420.13|424.6|420.5|424.6|420.5|424.2|420.1|17
1632460610000|2021-09-24 05:16:50|424.57|420.47|425.1|421|425.18|421.08|424.57|420.47|23
1632460620000|2021-09-24 05:17:00|425.05|420.95|424.45|420.35|425.05|420.95|424.45|420.35|23
1632460630000|2021-09-24 05:17:10|424.4|420.3|424.25|420.15|424.41|420.31|424.23|420.13|14
1632460640000|2021-09-24 05:17:20|424.22|420.12|424.23|420.13|424.3|420.2|424.18|420.08|14
1632460650000|2021-09-24 05:17:30|424.2|420.1|424.65|420.55|424.65|420.55|424.2|420.1|18
1632460660000|2021-09-24 05:17:40|424.7|420.6|424.95|420.85|424.95|420.85|424.69|420.59|14
1632460670000|2021-09-24 05:17:50|424.9|420.8|424.76|420.66|424.9|420.8|424.7|420.6|14
1632460680000|2021-09-24 05:18:00|424.75|420.65|424.35|420.25|424.79|420.69|424.35|420.25|21
1632460690000|2021-09-24 05:18:10|424.4|420.3|424.37|420.27|424.43|420.33|424.3|420.2|13
1632460700000|2021-09-24 05:18:20|424.35|420.25|424.59|420.49|424.62|420.52|424.31|420.21|14
1632460710000|2021-09-24 05:18:30|424.7|420.6|424.46|420.36|424.7|420.6|424.35|420.25|16
1632460720000|2021-09-24 05:18:40|424.49|420.39|424.5|420.4|424.62|420.52|424.4|420.3|23
1632460730000|2021-09-24 05:18:50|424.51|420.41|424.6|420.5|424.61|420.51|424.4|420.3|21
1632460740000|2021-09-24 05:19:00|424.62|420.52|424.6|420.5|424.66|420.56|424.53|420.43|12
1632460750000|2021-09-24 05:19:10|424.56|420.46|424.59|420.49|424.65|420.55|424.56|420.46|8
1632460760000|2021-09-24 05:19:20|424.6|420.5|424.58|420.48|424.7|420.6|424.58|420.48|12
1632460770000|2021-09-24 05:19:30|424.55|420.45|424.1|420|424.56|420.46|424.07|419.97|21
1632460780000|2021-09-24 05:19:40|424.05|419.95|424.05|419.95|424.1|420|424|419.9|8
1632460790000|2021-09-24 05:19:50|424.1|420|423.75|419.65|424.1|420|423.67|419.57|18
1632460800000|2021-09-24 05:20:00|423.7|419.6|423.65|419.55|423.71|419.61|423.6|419.5|22
1632460810000|2021-09-24 05:20:10|423.6|419.5|423.51|419.41|423.6|419.5|423.35|419.25|21
1632460820000|2021-09-24 05:20:20|423.67|419.57|422.86|418.76|423.73|419.63|422.86|418.76|28
1632460830000|2021-09-24 05:20:30|422.75|418.65|423.08|418.98|423.32|419.22|422.51|418.41|37
1632460840000|2021-09-24 05:20:40|423.06|418.96|422.8|418.7|423.06|418.96|422.65|418.55|33
1632460850000|2021-09-24 05:20:50|422.89|418.79|423.25|419.15|423.26|419.16|422.8|418.7|27
1632460860000|2021-09-24 05:21:00|423.24|419.14|423.41|419.31|423.61|419.51|423.2|419.1|22
1632460870000|2021-09-24 05:21:10|423.45|419.35|423.43|419.33|423.51|419.41|423.2|419.1|21
1632460880000|2021-09-24 05:21:20|423.47|419.37|423.45|419.35|423.52|419.42|423.41|419.31|11
1632460890000|2021-09-24 05:21:30|423.5|419.4|423.73|419.63|423.77|419.67|423.5|419.4|14
1632460900000|2021-09-24 05:21:40|423.75|419.65|423.9|419.8|424.06|419.96|423.75|419.65|30
1632460910000|2021-09-24 05:21:50|423.91|419.81|423.94|419.84|423.96|419.86|423.88|419.78|15
1632460920000|2021-09-24 05:22:00|423.95|419.85|423.66|419.56|423.95|419.85|423.65|419.55|22
1632460930000|2021-09-24 05:22:10|423.6|419.5|423.46|419.36|423.6|419.5|423.4|419.3|9
1632460940000|2021-09-24 05:22:20|423.45|419.35|423.45|419.35|423.5|419.4|423.45|419.35|6
1632460950000|2021-09-24 05:22:30|423.4|419.3|423.25|419.15|423.4|419.3|423.15|419.05|18
1632460960000|2021-09-24 05:22:40|423.23|419.13|423.25|419.15|423.25|419.15|423.19|419.09|7
1632460970000|2021-09-24 05:22:50|423.21|419.11|423.42|419.32|423.58|419.48|423.21|419.11|15
1632460980000|2021-09-24 05:23:00|423.4|419.3|423.4|419.3|423.55|419.45|423.32|419.22|12
1632460990000|2021-09-24 05:23:10|423.43|419.33|423.52|419.42|423.6|419.5|423.4|419.3|15
1632461000000|2021-09-24 05:23:20|423.55|419.45|423.61|419.51|423.65|419.55|423.52|419.42|14
1632461010000|2021-09-24 05:23:30|423.6|419.5|423.45|419.35|423.6|419.5|423.35|419.25|15
1632461020000|2021-09-24 05:23:40|423.43|419.33|423.52|419.42|423.55|419.45|423.43|419.33|9
1632461030000|2021-09-24 05:23:50|423.55|419.45|423.55|419.45|423.55|419.45|423.55|419.45|1
1632461040000|2021-09-24 05:24:00|423.6|419.5|423.7|419.6|423.7|419.6|423.6|419.5|3
1632461050000|2021-09-24 05:24:10|423.68|419.58|423.32|419.22|423.7|419.6|423.31|419.21|16
1632461060000|2021-09-24 05:24:20|423.33|419.23|423.25|419.15|423.33|419.23|423.2|419.1|13
1632461070000|2021-09-24 05:24:30|423.2|419.1|422.89|418.79|423.21|419.11|422.89|418.79|19
1632461080000|2021-09-24 05:24:40|422.87|418.77|422.86|418.76|422.99|418.89|422.78|418.68|19
1632461090000|2021-09-24 05:24:50|422.85|418.75|422.8|418.7|422.86|418.76|422.8|418.7|10
1632461100000|2021-09-24 05:25:00|422.78|418.68|422.65|418.55|422.78|418.68|422.4|418.3|23
1632461110000|2021-09-24 05:25:10|422.68|418.58|422.75|418.65|422.87|418.77|422.68|418.58|12
1632461120000|2021-09-24 05:25:20|422.8|418.7|423|418.9|423.05|418.95|422.8|418.7|26
1632461130000|2021-09-24 05:25:30|422.98|418.88|422.95|418.85|423.06|418.96|422.95|418.85|15
1632461140000|2021-09-24 05:25:40|422.98|418.88|423.22|419.12|423.24|419.14|422.98|418.88|10
1632461150000|2021-09-24 05:25:50|423.2|419.1|423.31|419.21|423.35|419.25|423.2|419.1|10
1632461160000|2021-09-24 05:26:00|423.3|419.2|423.69|419.59|423.69|419.59|423.25|419.15|14
1632461170000|2021-09-24 05:26:10|423.73|419.63|423.9|419.8|423.93|419.83|423.72|419.62|19
1632461180000|2021-09-24 05:26:20|423.89|419.79|423.94|419.84|424.05|419.95|423.85|419.75|21
1632461190000|2021-09-24 05:26:30|423.95|419.85|424.16|420.06|424.16|420.06|423.9|419.8|21
1632461200000|2021-09-24 05:26:40|424.15|420.05|424.06|419.96|424.16|420.06|424.05|419.95|8
1632461210000|2021-09-24 05:26:50|424.01|419.91|424.04|419.94|424.07|419.97|423.93|419.83|13
1632461220000|2021-09-24 05:27:00|424.07|419.97|424.01|419.91|424.07|419.97|424|419.9|9
1632461230000|2021-09-24 05:27:10|424.1|420|424.02|419.92|424.11|420.01|424|419.9|11
1632461240000|2021-09-24 05:27:20|424.1|420|424.14|420.04|424.2|420.1|424.05|419.95|22
1632461250000|2021-09-24 05:27:30|424.2|420.1|424.4|420.3|424.4|420.3|424.2|420.1|25
1632461260000|2021-09-24 05:27:40|424.35|420.25|424.51|420.41|424.55|420.45|424.35|420.25|11
1632461270000|2021-09-24 05:27:50|424.5|420.4|424.3|420.2|424.5|420.4|424.3|420.2|9
1632461280000|2021-09-24 05:28:00|424.29|420.19|424.4|420.3|424.4|420.3|424.28|420.18|12
1632461290000|2021-09-24 05:28:10|424.35|420.25|423.84|419.74|424.39|420.29|423.81|419.71|16
1632461300000|2021-09-24 05:28:20|423.85|419.75|423.76|419.66|423.88|419.78|423.75|419.65|19
1632461310000|2021-09-24 05:28:30|423.75|419.65|423.79|419.69|423.83|419.73|423.74|419.64|8
1632461320000|2021-09-24 05:28:40|423.78|419.68|423.65|419.55|423.78|419.68|423.62|419.52|7
1632461330000|2021-09-24 05:28:50|423.66|419.56|423.6|419.5|423.66|419.56|423.6|419.5|6
1632461340000|2021-09-24 05:29:00|423.62|419.52|423.9|419.8|423.93|419.83|423.6|419.5|14
1632461350000|2021-09-24 05:29:10|423.88|419.78|423.7|419.6|423.93|419.83|423.69|419.59|21
1632461360000|2021-09-24 05:29:20|423.75|419.65|423.96|419.86|423.96|419.86|423.75|419.65|11
1632461370000|2021-09-24 05:29:30|423.95|419.85|423.85|419.75|423.97|419.87|423.85|419.75|13
1632461380000|2021-09-24 05:29:40|423.87|419.77|423.86|419.76|423.88|419.78|423.81|419.71|17
1632461390000|2021-09-24 05:29:50|423.97|419.87|424.31|420.21|424.36|420.26|423.9|419.8|18
1632461400000|2021-09-24 05:30:00|424.36|420.26|424|419.9|424.36|420.26|423.95|419.85|22
1632461410000|2021-09-24 05:30:10|423.98|419.88|423.91|419.81|423.99|419.89|423.86|419.76|14
1632461420000|2021-09-24 05:30:20|423.9|419.8|423.6|419.5|423.96|419.86|423.6|419.5|16
1632461430000|2021-09-24 05:30:30|423.57|419.47|423.25|419.15|423.58|419.48|423.25|419.15|20
1632461440000|2021-09-24 05:30:40|423.3|419.2|423.28|419.18|423.4|419.3|423.22|419.12|17
1632461450000|2021-09-24 05:30:50|423.27|419.17|423.16|419.06|423.27|419.17|423.05|418.95|20
1632461460000|2021-09-24 05:31:00|423.11|419.01|423.13|419.03|423.17|419.07|422.98|418.88|21
1632461470000|2021-09-24 05:31:10|423.23|419.13|423.33|419.23|423.53|419.43|423.2|419.1|23
1632461480000|2021-09-24 05:31:20|423.34|419.24|423.37|419.27|423.48|419.38|423.34|419.24|14
1632461490000|2021-09-24 05:31:30|423.35|419.25|423.25|419.15|423.35|419.25|423.13|419.03|11
1632461500000|2021-09-24 05:31:40|423.15|419.05|423.05|418.95|423.15|419.05|422.95|418.85|10
1632461510000|2021-09-24 05:31:50|423.1|419|423.23|419.13|423.23|419.13|423|418.9|20
1632461520000|2021-09-24 05:32:00|423.29|419.19|423.22|419.12|423.29|419.19|423.17|419.07|18
1632461530000|2021-09-24 05:32:10|423.21|419.11|423.44|419.34|423.44|419.34|423.21|419.11|13
1632461540000|2021-09-24 05:32:20|423.43|419.33|423.46|419.36|423.47|419.37|423.3|419.2|21
1632461550000|2021-09-24 05:32:30|423.47|419.37|423.38|419.28|423.47|419.37|423.33|419.23|11
1632461560000|2021-09-24 05:32:40|423.32|419.22|423.55|419.45|423.55|419.45|423.32|419.22|8
1632461570000|2021-09-24 05:32:50|423.43|419.33|423.35|419.25|423.5|419.4|423.35|419.25|8
1632461580000|2021-09-24 05:33:00|423.34|419.24|423.77|419.67|423.77|419.67|423.34|419.24|22
1632461590000|2021-09-24 05:33:10|423.75|419.65|423.65|419.55|423.75|419.65|423.6|419.5|17
1632461600000|2021-09-24 05:33:20|423.66|419.56|423.9|419.8|423.94|419.84|423.66|419.56|15
1632461610000|2021-09-24 05:33:30|423.92|419.82|423.88|419.78|424.02|419.92|423.88|419.78|13
1632461620000|2021-09-24 05:33:40|423.83|419.73|423.83|419.73|423.91|419.81|423.81|419.71|19
1632461630000|2021-09-24 05:33:50|423.85|419.75|423.65|419.55|423.85|419.75|423.58|419.48|8
1632461640000|2021-09-24 05:34:00|423.6|419.5|423.7|419.6|423.7|419.6|423.57|419.47|5
1632461650000|2021-09-24 05:34:10|423.77|419.67|424.07|419.97|424.07|419.97|423.58|419.48|20
1632461660000|2021-09-24 05:34:20|424.15|420.05|424.24|420.14|424.26|420.16|424.05|419.95|12
1632461670000|2021-09-24 05:34:30|424.22|420.12|424.44|420.34|424.46|420.36|424.2|420.1|17
1632461680000|2021-09-24 05:34:40|424.42|420.32|424.55|420.45|424.57|420.47|424.42|420.32|9
1632461690000|2021-09-24 05:34:50|424.59|420.49|424.61|420.51|424.61|420.51|424.52|420.42|4
1632461700000|2021-09-24 05:35:00|424.57|420.47|425.05|420.95|425.05|420.95|424.57|420.47|17
1632461710000|2021-09-24 05:35:10|425.06|420.96|425.1|421|425.16|421.06|425.05|420.95|11
1632461720000|2021-09-24 05:35:20|425.11|421.01|424.85|420.75|425.15|421.05|424.85|420.75|22
1632461730000|2021-09-24 05:35:30|424.95|420.85|425.15|421.05|425.15|421.05|424.87|420.77|16
1632461740000|2021-09-24 05:35:40|425.14|421.04|425.04|420.94|425.15|421.05|424.98|420.88|14
1632461750000|2021-09-24 05:35:50|424.95|420.85|424.99|420.89|425|420.9|424.9|420.8|8
1632461760000|2021-09-24 05:36:00|424.9|420.8|425.17|421.07|425.33|421.23|424.9|420.8|21
1632461770000|2021-09-24 05:36:10|425.2|421.1|425.14|421.04|425.23|421.13|425.13|421.03|19
1632461780000|2021-09-24 05:36:20|425.12|421.02|425.19|421.09|425.26|421.16|425.12|421.02|11
1632461790000|2021-09-24 05:36:30|425.17|421.07|425.22|421.12|425.34|421.24|425.12|421.02|13
1632461800000|2021-09-24 05:36:40|425.31|421.21|425.17|421.07|425.46|421.36|425.17|421.07|19
1632461810000|2021-09-24 05:36:50|425.22|421.12|424.9|420.8|425.26|421.16|424.9|420.8|13
1632461820000|2021-09-24 05:37:00|424.92|420.82|424.9|420.8|424.96|420.86|424.82|420.72|9
1632461830000|2021-09-24 05:37:10|424.8|420.7|424.65|420.55|424.8|420.7|424.48|420.38|16
1632461840000|2021-09-24 05:37:20|424.52|420.42|424.77|420.67|424.77|420.67|424.5|420.4|13
1632461850000|2021-09-24 05:37:30|424.87|420.77|424.79|420.69|424.89|420.79|424.75|420.65|12
1632461860000|2021-09-24 05:37:40|424.85|420.75|424.89|420.79|424.89|420.79|424.7|420.6|9
1632461870000|2021-09-24 05:37:50|424.88|420.78|424.95|420.85|425.14|421.04|424.8|420.7|16
1632461880000|2021-09-24 05:38:00|425|420.9|425.19|421.09|425.19|421.09|425|420.9|9
1632461890000|2021-09-24 05:38:10|425.11|421.01|425.05|420.95|425.17|421.07|425|420.9|10
1632461900000|2021-09-24 05:38:20|424.9|420.8|425.07|420.97|425.07|420.97|424.9|420.8|6
1632461910000|2021-09-24 05:38:30|425.05|420.95|425.15|421.05|425.15|421.05|424.95|420.85|11
1632461920000|2021-09-24 05:38:40|425.08|420.98|425|420.9|425.19|421.09|425|420.9|11
1632461930000|2021-09-24 05:38:50|424.9|420.8|424.8|420.7|424.93|420.83|424.76|420.66|14
1632461940000|2021-09-24 05:39:00|424.79|420.69|425.02|420.92|425.05|420.95|424.71|420.61|19
1632461950000|2021-09-24 05:39:10|424.99|420.89|424.54|420.44|424.99|420.89|424.52|420.42|13
1632461960000|2021-09-24 05:39:20|424.5|420.4|424.74|420.64|424.79|420.69|424.5|420.4|10
1632461970000|2021-09-24 05:39:30|424.61|420.51|424.67|420.57|424.67|420.57|424.52|420.42|10
1632461980000|2021-09-24 05:39:40|424.66|420.56|424.76|420.66|424.78|420.68|424.66|420.56|16
1632461990000|2021-09-24 05:39:50|424.7|420.6|425|420.9|425.05|420.95|424.7|420.6|17
1632462000000|2021-09-24 05:40:00|425.02|420.92|424.92|420.82|425.06|420.96|424.92|420.82|14
1632462010000|2021-09-24 05:40:10|424.95|420.85|424.92|420.82|424.95|420.85|424.92|420.82|5
1632462020000|2021-09-24 05:40:20|424.93|420.83|424.9|420.8|424.96|420.86|424.9|420.8|11
1632462030000|2021-09-24 05:40:30|424.96|420.86|425.2|421.1|425.33|421.23|424.9|420.8|18
1632462040000|2021-09-24 05:40:40|425.19|421.09|425.36|421.26|425.45|421.35|425.1|421|20
1632462050000|2021-09-24 05:40:50|425.38|421.28|425.4|421.3|425.4|421.3|425.35|421.25|11
1632462060000|2021-09-24 05:41:00|425.32|421.22|425.5|421.4|425.54|421.44|425.32|421.22|12
1632462070000|2021-09-24 05:41:10|425.45|421.35|425.64|421.54|425.64|421.54|425.38|421.28|12
1632462080000|2021-09-24 05:41:20|425.52|421.42|425.76|421.66|425.88|421.78|425.5|421.4|23
1632462090000|2021-09-24 05:41:30|425.78|421.68|425.82|421.72|425.89|421.79|425.7|421.6|23
1632462100000|2021-09-24 05:41:40|425.84|421.74|425.8|421.7|425.85|421.75|425.75|421.65|11
1632462110000|2021-09-24 05:41:50|425.72|421.62|425.77|421.67|425.84|421.74|425.72|421.62|8
1632462120000|2021-09-24 05:42:00|425.78|421.68|425.89|421.79|425.91|421.81|425.78|421.68|13
1632462130000|2021-09-24 05:42:10|425.9|421.8|425.82|421.72|425.96|421.86|425.82|421.72|12
1632462140000|2021-09-24 05:42:20|425.9|421.8|425.88|421.78|425.96|421.86|425.88|421.78|16
1632462150000|2021-09-24 05:42:30|425.87|421.77|425.9|421.8|425.99|421.89|425.87|421.77|17
1632462160000|2021-09-24 05:42:40|425.96|421.86|426.03|421.93|426.06|421.96|425.96|421.86|19
1632462170000|2021-09-24 05:42:50|426.01|421.91|426.19|422.09|426.27|422.17|425.85|421.75|28
1632462180000|2021-09-24 05:43:00|426.14|422.04|425.99|421.89|426.14|422.04|425.9|421.8|16
1632462190000|2021-09-24 05:43:10|426.02|421.92|425.9|421.8|426.02|421.92|425.83|421.73|15
1632462200000|2021-09-24 05:43:20|426.05|421.95|426.15|422.05|426.22|422.12|426|421.9|18
1632462210000|2021-09-24 05:43:30|426.09|421.99|426.06|421.96|426.16|422.06|426.05|421.95|15
1632462220000|2021-09-24 05:43:40|426.07|421.97|426.33|422.23|426.33|422.23|426.07|421.97|15
1632462230000|2021-09-24 05:43:50|426.34|422.24|426.25|422.15|426.54|422.44|426.25|422.15|16
1632462240000|2021-09-24 05:44:00|426.26|422.16|426.15|422.05|426.28|422.18|426.15|422.05|4
1632462250000|2021-09-24 05:44:10|426.2|422.1|426.15|422.05|426.26|422.16|426.12|422.02|10
1632462260000|2021-09-24 05:44:20|426.14|422.04|426.24|422.14|426.25|422.15|426.12|422.02|12
1632462270000|2021-09-24 05:44:30|426.25|422.15|426.42|422.32|426.49|422.39|426.25|422.15|26
1632462280000|2021-09-24 05:44:40|426.44|422.34|426.42|422.32|426.5|422.4|426.35|422.25|11
1632462290000|2021-09-24 05:44:50|426.47|422.37|426.42|422.32|426.55|422.45|426.42|422.32|6
1632462300000|2021-09-24 05:45:00|426.35|422.25|426.35|422.25|426.37|422.27|426.3|422.2|7
1632462310000|2021-09-24 05:45:10|426.3|422.2|426.2|422.1|426.3|422.2|426.2|422.1|11
1632462320000|2021-09-24 05:45:20|426.3|422.2|426.4|422.3|426.45|422.35|426.3|422.2|9
1632462330000|2021-09-24 05:45:30|426.34|422.24|426.16|422.06|426.35|422.25|426.14|422.04|17
1632462340000|2021-09-24 05:45:40|426.18|422.08|426.42|422.32|426.42|422.32|426.18|422.08|10
1632462350000|2021-09-24 05:45:50|426.3|422.2|426|421.9|426.32|422.22|426|421.9|15
1632462360000|2021-09-24 05:46:00|425.99|421.89|425.84|421.74|425.99|421.89|425.81|421.71|13
1632462370000|2021-09-24 05:46:10|425.85|421.75|426.03|421.93|426.03|421.93|425.75|421.65|19
1632462380000|2021-09-24 05:46:20|426.01|421.91|426.39|422.29|426.56|422.46|426.01|421.91|25
1632462390000|2021-09-24 05:46:30|426.44|422.34|426.35|422.25|426.48|422.38|426.34|422.24|17
1632462400000|2021-09-24 05:46:40|426.34|422.24|426.3|422.2|426.37|422.27|426.27|422.17|6
1632462410000|2021-09-24 05:46:50|426.28|422.18|426.33|422.23|426.33|422.23|426.28|422.18|6
1632462420000|2021-09-24 05:47:00|426.3|422.2|426.28|422.18|426.32|422.22|426.28|422.18|3
1632462430000|2021-09-24 05:47:10|426.36|422.26|426.43|422.33|426.46|422.36|426.3|422.2|12
1632462440000|2021-09-24 05:47:20|426.39|422.29|426.5|422.4|426.5|422.4|426.39|422.29|8
1632462450000|2021-09-24 05:47:30|426.54|422.44|426.4|422.3|426.54|422.44|426.35|422.25|10
1632462460000|2021-09-24 05:47:40|426.39|422.29|426.46|422.36|426.53|422.43|426.39|422.29|9
1632462470000|2021-09-24 05:47:50|426.51|422.41|426.51|422.41|426.55|422.45|426.47|422.37|9
1632462480000|2021-09-24 05:48:00|426.53|422.43|426.49|422.39|426.54|422.44|426.46|422.36|8
1632462490000|2021-09-24 05:48:10|426.48|422.38|426.54|422.44|426.54|422.44|426.48|422.38|4
1632462500000|2021-09-24 05:48:20|426.59|422.49|426.8|422.7|426.9|422.8|426.59|422.49|15
1632462510000|2021-09-24 05:48:30|426.87|422.77|427.21|423.11|427.24|423.14|426.8|422.7|17
1632462520000|2021-09-24 05:48:40|427.22|423.12|427|422.9|427.23|423.13|426.95|422.85|22
1632462530000|2021-09-24 05:48:50|427.01|422.91|426.89|422.79|427.06|422.96|426.87|422.77|10
1632462540000|2021-09-24 05:49:00|426.9|422.8|426.9|422.8|427.03|422.93|426.9|422.8|11
1632462550000|2021-09-24 05:49:10|426.86|422.76|426.84|422.74|426.88|422.78|426.82|422.72|6
1632462560000|2021-09-24 05:49:20|426.86|422.76|426.9|422.8|426.9|422.8|426.85|422.75|6
1632462570000|2021-09-24 05:49:30|426.85|422.75|426.9|422.8|426.97|422.87|426.76|422.66|14
1632462580000|2021-09-24 05:49:40|426.96|422.86|427.09|422.99|427.09|422.99|426.95|422.85|6
1632462590000|2021-09-24 05:49:50|427.04|422.94|427.03|422.93|427.11|423.01|426.98|422.88|11
1632462600000|2021-09-24 05:50:00|427.17|423.07|427.05|422.95|427.23|423.13|427.04|422.94|19
1632462610000|2021-09-24 05:50:10|427|422.9|426.9|422.8|427.06|422.96|426.77|422.67|15
1632462620000|2021-09-24 05:50:20|426.89|422.79|426.8|422.7|426.92|422.82|426.8|422.7|11
1632462630000|2021-09-24 05:50:30|426.68|422.58|426.59|422.49|426.7|422.6|426.45|422.35|13
1632462640000|2021-09-24 05:50:40|426.5|422.4|426.5|422.4|426.52|422.42|426.28|422.18|10
1632462650000|2021-09-24 05:50:50|426.34|422.24|426.54|422.44|426.54|422.44|426.34|422.24|7
1632462660000|2021-09-24 05:51:00|426.53|422.43|426.72|422.62|426.8|422.7|426.43|422.33|16
1632462670000|2021-09-24 05:51:10|426.71|422.61|426.75|422.65|426.79|422.69|426.69|422.59|9
1632462680000|2021-09-24 05:51:20|426.88|422.78|426.8|422.7|426.88|422.78|426.76|422.66|10
1632462690000|2021-09-24 05:51:30|426.81|422.71|426.82|422.72|426.91|422.81|426.8|422.7|7
1632462700000|2021-09-24 05:51:40|426.78|422.68|426.67|422.57|426.9|422.8|426.67|422.57|9
1632462710000|2021-09-24 05:51:50|426.65|422.55|426.69|422.59|426.69|422.59|426.63|422.53|7
1632462720000|2021-09-24 05:52:00|426.62|422.52|426.35|422.25|426.63|422.53|426.35|422.25|18
1632462740000|2021-09-24 05:52:20|426.4|422.3|426.4|422.3|426.53|422.43|426.2|422.1|14
1632462750000|2021-09-24 05:52:30|426.3|422.2|426|421.9|426.46|422.36|426|421.9|19
1632462760000|2021-09-24 05:52:40|426.06|421.96|426.15|422.05|426.24|422.14|426.06|421.96|17
1632462770000|2021-09-24 05:52:50|426.18|422.08|426.12|422.02|426.23|422.13|426.08|421.98|10
1632462780000|2021-09-24 05:53:00|426.11|422.01|426.02|421.92|426.22|422.12|426.02|421.92|11
1632462790000|2021-09-24 05:53:10|426|421.9|426.01|421.91|426.12|422.02|426|421.9|14
1632462800000|2021-09-24 05:53:20|426|421.9|426.19|422.09|426.19|422.09|425.97|421.87|16
1632462810000|2021-09-24 05:53:30|426.2|422.1|426.13|422.03|426.22|422.12|426.13|422.03|10
1632462820000|2021-09-24 05:53:40|426.12|422.02|426.29|422.19|426.29|422.19|426.12|422.02|8
1632462830000|2021-09-24 05:53:50|426.35|422.25|426.34|422.24|426.5|422.4|426.24|422.14|22
1632462840000|2021-09-24 05:54:00|426.36|422.26|426.23|422.13|426.36|422.26|426.23|422.13|14
1632462850000|2021-09-24 05:54:10|426.22|422.12|426.3|422.2|426.3|422.2|426.19|422.09|10
1632462860000|2021-09-24 05:54:20|426.31|422.21|426.27|422.17|426.39|422.29|426.23|422.13|6
1632462870000|2021-09-24 05:54:30|426.2|422.1|426.43|422.33|426.43|422.33|426.2|422.1|9
1632462880000|2021-09-24 05:54:40|426.59|422.49|426.65|422.55|426.65|422.55|426.45|422.35|9
1632462890000|2021-09-24 05:54:50|426.53|422.43|426.45|422.35|426.53|422.43|426.4|422.3|15
1632462900000|2021-09-24 05:55:00|426.47|422.37|426.32|422.22|426.55|422.45|426.3|422.2|12
1632462910000|2021-09-24 05:55:10|426.1|422|426.14|422.04|426.27|422.17|426.1|422|13
1632462920000|2021-09-24 05:55:20|426.27|422.17|426.2|422.1|426.3|422.2|426.1|422|8
1632462930000|2021-09-24 05:55:30|426.43|422.33|426.46|422.36|426.49|422.39|426.33|422.23|12
1632462940000|2021-09-24 05:55:40|426.42|422.32|426.28|422.18|426.42|422.32|426.28|422.18|7
1632462950000|2021-09-24 05:55:50|426.26|422.16|426.25|422.15|426.26|422.16|426.16|422.06|9
1632462960000|2021-09-24 05:56:00|426.27|422.17|426.32|422.22|426.35|422.25|426.23|422.13|23
1632462970000|2021-09-24 05:56:10|426.33|422.23|426.33|422.23|426.34|422.24|426.33|422.23|7
1632462980000|2021-09-24 05:56:20|426.35|422.25|426.6|422.5|426.64|422.54|426.35|422.25|14
1632462990000|2021-09-24 05:56:30|426.59|422.49|426.5|422.4|426.66|422.56|426.5|422.4|14
1632463000000|2021-09-24 05:56:40|426.52|422.42|426.53|422.43|426.58|422.48|426.5|422.4|8
1632463010000|2021-09-24 05:56:50|426.54|422.44|426.58|422.48|426.58|422.48|426.4|422.3|12
1632463020000|2021-09-24 05:57:00|426.56|422.46|426.55|422.45|426.58|422.48|426.55|422.45|9
1632463030000|2021-09-24 05:57:10|426.54|422.44|426.74|422.64|426.74|422.64|426.49|422.39|12
1632463040000|2021-09-24 05:57:20|426.75|422.65|426.81|422.71|426.93|422.83|426.7|422.6|10
1632463050000|2021-09-24 05:57:30|426.82|422.72|426.73|422.63|426.84|422.74|426.7|422.6|12
1632463060000|2021-09-24 05:57:40|426.72|422.62|426.74|422.64|426.87|422.77|426.72|422.62|10
1632463070000|2021-09-24 05:57:50|426.72|422.62|426.74|422.64|426.82|422.72|426.7|422.6|9
1632463080000|2021-09-24 05:58:00|426.78|422.68|426.74|422.64|426.86|422.76|426.7|422.6|12
1632463090000|2021-09-24 05:58:10|426.76|422.66|426.8|422.7|426.89|422.79|426.7|422.6|10
1632463100000|2021-09-24 05:58:20|426.72|422.62|426.91|422.81|427|422.9|426.7|422.6|13
1632463110000|2021-09-24 05:58:30|426.92|422.82|426.83|422.73|426.95|422.85|426.8|422.7|6
1632463120000|2021-09-24 05:58:40|426.8|422.7|426.75|422.65|426.82|422.72|426.75|422.65|7
1632463130000|2021-09-24 05:58:50|426.73|422.63|426.63|422.53|426.75|422.65|426.6|422.5|7
1632463140000|2021-09-24 05:59:00|426.6|422.5|426.65|422.55|426.65|422.55|426.6|422.5|9
1632463150000|2021-09-24 05:59:10|426.7|422.6|426.55|422.45|426.7|422.6|426.54|422.44|10
1632463160000|2021-09-24 05:59:20|426.5|422.4|426.45|422.35|426.6|422.5|426.4|422.3|11
1632463170000|2021-09-24 05:59:30|426.41|422.31|426.62|422.52|426.62|422.52|426.37|422.27|12
1632463180000|2021-09-24 05:59:40|426.63|422.53|426.85|422.75|426.9|422.8|426.6|422.5|12
1632463190000|2021-09-24 05:59:50|426.8|422.7|426.79|422.69|426.82|422.72|426.79|422.69|4
1632463200000|2021-09-24 06:00:00|426.8|422.7|426.64|422.54|426.85|422.75|426.6|422.5|18
1632463210000|2021-09-24 06:00:10|426.62|422.52|426.64|422.54|426.75|422.65|426.62|422.52|24
1632463220000|2021-09-24 06:00:20|426.65|422.55|426.51|422.41|426.66|422.56|426.5|422.4|25
1632463230000|2021-09-24 06:00:30|426.5|422.4|426.41|422.31|426.5|422.4|426.41|422.31|12
1632463240000|2021-09-24 06:00:40|426.43|422.33|426.8|422.7|426.81|422.71|426.4|422.3|15
1632463250000|2021-09-24 06:00:50|426.81|422.71|426.62|422.52|426.82|422.72|426.61|422.51|12
1632463260000|2021-09-24 06:01:00|426.55|422.45|426.4|422.3|426.55|422.45|426.4|422.3|13
1632463270000|2021-09-24 06:01:10|426.39|422.29|426.39|422.29|426.39|422.29|426.39|422.29|1
1632463280000|2021-09-24 06:01:20|426.4|422.3|426.34|422.24|426.43|422.33|426.34|422.24|11
1632463290000|2021-09-24 06:01:30|426.38|422.28|426.06|421.96|426.42|422.32|426.05|421.95|15
1632463300000|2021-09-24 06:01:40|426.05|421.95|426.29|422.19|426.29|422.19|425.95|421.85|14
1632463310000|2021-09-24 06:01:50|426.3|422.2|426.69|422.59|426.71|422.61|426.28|422.18|14
1632463320000|2021-09-24 06:02:00|426.71|422.61|427.05|422.95|427.05|422.95|426.69|422.59|17
1632463330000|2021-09-24 06:02:10|426.98|422.88|427|422.9|427.12|423.02|426.95|422.85|18
1632463340000|2021-09-24 06:02:20|427.03|422.93|427.23|423.13|427.23|423.13|427|422.9|13
1632463350000|2021-09-24 06:02:30|427.28|423.18|427.29|423.19|427.29|423.19|427.27|423.17|3
1632463360000|2021-09-24 06:02:40|427.27|423.17|427.24|423.14|427.3|423.2|427.18|423.08|16
1632463370000|2021-09-24 06:02:50|427.26|423.16|427.44|423.34|427.44|423.34|427.24|423.14|13
1632463380000|2021-09-24 06:03:00|427.45|423.35|427.75|423.65|427.75|423.65|427.33|423.23|20
1632463390000|2021-09-24 06:03:10|427.71|423.61|427.68|423.58|427.85|423.75|427.59|423.49|20
1632463400000|2021-09-24 06:03:20|427.63|423.53|427.68|423.58|427.74|423.64|427.63|423.53|16
1632463410000|2021-09-24 06:03:30|427.7|423.6|428.02|423.92|428.02|423.92|427.67|423.57|21
1632463420000|2021-09-24 06:03:40|427.94|423.84|428.04|423.94|428.1|424|427.94|423.84|11
1632463430000|2021-09-24 06:03:50|428.06|423.96|428.42|424.32|428.42|424.32|428.03|423.93|28
1632463440000|2021-09-24 06:04:00|428.43|424.33|428.76|424.66|428.82|424.72|428.41|424.31|19
1632463450000|2021-09-24 06:04:10|428.77|424.67|429.02|424.92|429.02|424.92|428.76|424.66|17
1632463460000|2021-09-24 06:04:20|429.03|424.93|429.08|424.98|429.29|425.19|429|424.9|27
1632463470000|2021-09-24 06:04:30|429.16|425.06|429.34|425.24|429.34|425.24|429.07|424.97|23
1632463480000|2021-09-24 06:04:40|429.35|425.25|429.44|425.34|429.47|425.37|429.35|425.25|16
1632463490000|2021-09-24 06:04:50|429.43|425.33|429.4|425.3|429.54|425.44|429.4|425.3|20
1632463500000|2021-09-24 06:05:00|429.45|425.35|429.42|425.32|429.53|425.43|429.41|425.31|16
1632463510000|2021-09-24 06:05:10|429.46|425.36|429.39|425.29|429.46|425.36|429.36|425.26|11
1632463520000|2021-09-24 06:05:20|429.41|425.31|429.37|425.27|429.42|425.32|429.33|425.23|23
1632463530000|2021-09-24 06:05:30|429.38|425.28|429.08|424.98|429.38|425.28|429|424.9|23
1632463540000|2021-09-24 06:05:40|429.12|425.02|429.11|425.01|429.27|425.17|429.07|424.97|14
1632463550000|2021-09-24 06:05:50|429.07|424.97|429.16|425.06|429.2|425.1|429.01|424.91|19
1632463560000|2021-09-24 06:06:00|429.11|425.01|429.1|425|429.22|425.12|429.1|425|10
1632463570000|2021-09-24 06:06:10|429.12|425.02|429.4|425.3|429.46|425.36|429.11|425.01|17
1632463580000|2021-09-24 06:06:20|429.39|425.29|429.21|425.11|429.41|425.31|429.21|425.11|11
1632463590000|2021-09-24 06:06:30|429.38|425.28|429.26|425.16|429.38|425.28|429.26|425.16|15
1632463600000|2021-09-24 06:06:40|429.31|425.21|429.05|424.95|429.31|425.21|429|424.9|16
1632463610000|2021-09-24 06:06:50|429.12|425.02|429.18|425.08|429.18|425.08|428.95|424.85|10
1632463620000|2021-09-24 06:07:00|429.13|425.03|429.14|425.04|429.26|425.16|429.13|425.03|16
1632463630000|2021-09-24 06:07:10|429.11|425.01|429.06|424.96|429.11|425.01|429.02|424.92|18
1632463640000|2021-09-24 06:07:20|429.02|424.92|429.17|425.07|429.2|425.1|429|424.9|10
1632463650000|2021-09-24 06:07:30|429.02|424.92|429|424.9|429.02|424.92|429|424.9|2
1632463660000|2021-09-24 06:07:40|428.95|424.85|429.02|424.92|429.02|424.92|428.95|424.85|2
1632463670000|2021-09-24 06:07:50|429.04|424.94|429.01|424.91|429.15|425.05|428.87|424.77|4
1632463680000|2021-09-24 06:08:00|429|424.9|428.64|424.54|429|424.9|428.5|424.4|18
1632463690000|2021-09-24 06:08:10|428.71|424.61|428.95|424.85|429.04|424.94|428.71|424.61|11
1632463700000|2021-09-24 06:08:20|428.93|424.83|428.88|424.78|429.01|424.91|428.88|424.78|17
1632463710000|2021-09-24 06:08:30|428.85|424.75|428.75|424.65|428.93|424.83|428.73|424.63|11
1632463720000|2021-09-24 06:08:40|428.6|424.5|428.73|424.63|428.76|424.66|428.6|424.5|4
1632463730000|2021-09-24 06:08:50|428.75|424.65|428.68|424.58|428.81|424.71|428.6|424.5|13
1632463740000|2021-09-24 06:09:00|428.75|424.65|428.57|424.47|428.75|424.65|428.48|424.38|14
1632463750000|2021-09-24 06:09:10|428.56|424.46|428.48|424.38|428.59|424.49|428.48|424.38|3
1632463760000|2021-09-24 06:09:20|428.59|424.49|428.96|424.86|428.96|424.86|428.57|424.47|18
1632463770000|2021-09-24 06:09:30|428.97|424.87|429|424.9|429.05|424.95|428.95|424.85|6
1632463780000|2021-09-24 06:09:40|428.99|424.89|428.99|424.89|429.05|424.95|428.93|424.83|6
1632463790000|2021-09-24 06:09:50|429|424.9|429|424.9|429.05|424.95|429|424.9|3
1632463810000|2021-09-24 06:10:10|428.99|424.89|428.92|424.82|429.1|425|428.91|424.81|9
1632463820000|2021-09-24 06:10:20|429.01|424.91|429.2|425.1|429.27|425.17|429.01|424.91|12
1632463830000|2021-09-24 06:10:30|429.16|425.06|429.26|425.16|429.34|425.24|429.16|425.06|8
1632463840000|2021-09-24 06:10:40|429.27|425.17|429.26|425.16|429.37|425.27|429.26|425.16|13
1632463850000|2021-09-24 06:10:50|429.21|425.11|429.41|425.31|429.41|425.31|429.2|425.1|13
1632463860000|2021-09-24 06:11:00|429.4|425.3|429.07|424.97|429.4|425.3|429.06|424.96|17
1632463870000|2021-09-24 06:11:10|429.14|425.04|429.09|424.99|429.24|425.14|429.08|424.98|11
1632463880000|2021-09-24 06:11:20|429.08|424.98|429.42|425.32|429.42|425.32|429.08|424.98|12
1632463890000|2021-09-24 06:11:30|429.37|425.27|429.15|425.05|429.38|425.28|429.12|425.02|21
1632463900000|2021-09-24 06:11:40|429.2|425.1|429.18|425.08|429.2|425.1|429.12|425.02|12
1632463910000|2021-09-24 06:11:50|429.15|425.05|429.15|425.05|429.27|425.17|429.15|425.05|14
1632463920000|2021-09-24 06:12:00|429.16|425.06|429.14|425.04|429.22|425.12|429.1|425|17
1632463930000|2021-09-24 06:12:10|429.11|425.01|429.16|425.06|429.22|425.12|429.1|425|6
1632463940000|2021-09-24 06:12:20|429.1|425|429.16|425.06|429.16|425.06|429.1|425|7
1632463950000|2021-09-24 06:12:30|429.17|425.07|429.17|425.07|429.17|425.07|429.16|425.06|3
1632463960000|2021-09-24 06:12:40|429.14|425.04|429.14|425.04|429.14|425.04|429.14|425.04|1
1632463970000|2021-09-24 06:12:50|429.13|425.03|429.13|425.03|429.21|425.11|429|424.9|13
1632463980000|2021-09-24 06:13:00|429.2|425.1|429.46|425.36|429.46|425.36|429.19|425.09|12
1632463990000|2021-09-24 06:13:10|429.45|425.35|429.39|425.29|429.46|425.36|429.39|425.29|8
1632464000000|2021-09-24 06:13:20|429.35|425.25|429.3|425.2|429.41|425.31|429.3|425.2|14
1632464010000|2021-09-24 06:13:30|429.31|425.21|429.5|425.4|429.5|425.4|429.27|425.17|10
1632464020000|2021-09-24 06:13:40|429.55|425.45|429.33|425.23|429.56|425.46|429.33|425.23|14
1632464030000|2021-09-24 06:13:50|429.35|425.25|429.34|425.24|429.39|425.29|429.31|425.21|13
1632464040000|2021-09-24 06:14:00|429.3|425.2|429.35|425.25|429.38|425.28|429.3|425.2|11
1632464050000|2021-09-24 06:14:10|429.34|425.24|429.4|425.3|429.41|425.31|429.34|425.24|12
1632464060000|2021-09-24 06:14:20|429.43|425.33|429.41|425.31|429.44|425.34|429.4|425.3|8
1632464070000|2021-09-24 06:14:30|429.4|425.3|429.41|425.31|429.45|425.35|429.39|425.29|5
1632464090000|2021-09-24 06:14:50|429.38|425.28|429.39|425.29|429.39|425.29|429.35|425.25|9
1632464100000|2021-09-24 06:15:00|429.31|425.21|429.6|425.5|429.61|425.51|429.31|425.21|18
1632464110000|2021-09-24 06:15:10|429.61|425.51|429.62|425.52|429.62|425.52|429.57|425.47|5
1632464120000|2021-09-24 06:15:20|429.6|425.5|430.4|426.3|430.4|426.3|429.6|425.5|14
1632464130000|2021-09-24 06:15:30|430.39|426.29|430.3|426.2|430.9|426.8|430.27|426.17|33
1632464140000|2021-09-24 06:15:40|430.25|426.15|430.16|426.06|430.27|426.17|430.15|426.05|18
1632464150000|2021-09-24 06:15:50|430.18|426.08|430.05|425.95|430.18|426.08|429.97|425.87|10
1632464160000|2021-09-24 06:16:00|430|425.9|429.9|425.8|430.1|426|429.85|425.75|14
1632464170000|2021-09-24 06:16:10|429.91|425.81|430.03|425.93|430.08|425.98|429.91|425.81|7
1632464180000|2021-09-24 06:16:20|430.07|425.97|430.02|425.92|430.09|425.99|430.01|425.91|10
1632464190000|2021-09-24 06:16:30|430.05|425.95|429.98|425.88|430.07|425.97|429.97|425.87|7
1632464200000|2021-09-24 06:16:40|429.99|425.89|429.88|425.78|430.01|425.91|429.79|425.69|14
1632464210000|2021-09-24 06:16:50|429.89|425.79|429.89|425.79|429.94|425.84|429.81|425.71|13
1632464220000|2021-09-24 06:17:00|429.91|425.81|429.94|425.84|430.01|425.91|429.91|425.81|6
1632464230000|2021-09-24 06:17:10|430|425.9|429.96|425.86|430|425.9|429.91|425.81|10
1632464240000|2021-09-24 06:17:20|429.95|425.85|430|425.9|430.1|426|429.95|425.85|12
1632464250000|2021-09-24 06:17:30|429.99|425.89|430.03|425.93|430.03|425.93|429.98|425.88|8
1632464260000|2021-09-24 06:17:40|429.97|425.87|429.95|425.85|430.04|425.94|429.95|425.85|4
1632464270000|2021-09-24 06:17:50|430|425.9|430.12|426.02|430.14|426.04|430|425.9|9
1632464280000|2021-09-24 06:18:00|430.1|426|430.07|425.97|430.12|426.02|430|425.9|9
1632464290000|2021-09-24 06:18:10|430|425.9|430.02|425.92|430.02|425.92|429.87|425.77|10
1632464300000|2021-09-24 06:18:20|430.01|425.91|430.18|426.08|430.19|426.09|429.93|425.83|19
1632464310000|2021-09-24 06:18:30|430.09|425.99|430.32|426.22|430.32|426.22|430.07|425.97|14
1632464320000|2021-09-24 06:18:40|430.3|426.2|430.3|426.2|430.36|426.26|430.28|426.18|10
1632464330000|2021-09-24 06:18:50|430.31|426.21|430.39|426.29|430.39|426.29|430.3|426.2|10
1632464340000|2021-09-24 06:19:00|430.4|426.3|430.17|426.07|430.42|426.32|430.15|426.05|18
1632464350000|2021-09-24 06:19:10|430.14|426.04|430.24|426.14|430.26|426.16|430.14|426.04|14
1632464360000|2021-09-24 06:19:20|430.27|426.17|430.32|426.22|430.33|426.23|430.27|426.17|7
1632464370000|2021-09-24 06:19:30|430.35|426.25|430.62|426.52|430.63|426.53|430.33|426.23|19
1632464380000|2021-09-24 06:19:40|430.6|426.5|430.44|426.34|430.6|426.5|430.38|426.28|16
1632464390000|2021-09-24 06:19:50|430.43|426.33|430.39|426.29|430.43|426.33|430.39|426.29|2
1632464400000|2021-09-24 06:20:00|430.4|426.3|430.41|426.31|430.48|426.38|430.39|426.29|11
1632464410000|2021-09-24 06:20:10|430.48|426.38|430.42|426.32|430.48|426.38|430.42|426.32|3
1632464420000|2021-09-24 06:20:20|430.5|426.4|430.55|426.45|430.55|426.45|430.5|426.4|7
1632464430000|2021-09-24 06:20:30|430.6|426.5|430.71|426.61|430.73|426.63|430.53|426.43|20
1632464440000|2021-09-24 06:20:40|430.72|426.62|430.51|426.41|430.75|426.65|430.51|426.41|15
1632464450000|2021-09-24 06:20:50|430.67|426.57|430.75|426.65|430.75|426.65|430.61|426.51|12
1632464460000|2021-09-24 06:21:00|430.73|426.63|430.66|426.56|430.73|426.63|430.56|426.46|18
1632464470000|2021-09-24 06:21:10|430.69|426.59|430.66|426.56|430.75|426.65|430.6|426.5|17
1632464480000|2021-09-24 06:21:20|430.74|426.64|430.7|426.6|430.74|426.64|430.66|426.56|7
1632464490000|2021-09-24 06:21:30|430.71|426.61|430.88|426.78|430.98|426.88|430.71|426.61|20
1632464500000|2021-09-24 06:21:40|430.89|426.79|430.88|426.78|430.95|426.85|430.84|426.74|16
1632464510000|2021-09-24 06:21:50|430.9|426.8|430.81|426.71|430.94|426.84|430.81|426.71|12
1632464520000|2021-09-24 06:22:00|430.87|426.77|430.75|426.65|430.87|426.77|430.65|426.55|23
1632464530000|2021-09-24 06:22:10|430.71|426.61|430.68|426.58|430.78|426.68|430.64|426.54|9
1632464540000|2021-09-24 06:22:20|430.7|426.6|430.7|426.6|430.76|426.66|430.69|426.59|8
1632464550000|2021-09-24 06:22:30|430.6|426.5|430.48|426.38|430.64|426.54|430.48|426.38|16
1632464560000|2021-09-24 06:22:40|430.45|426.35|430.5|426.4|430.5|426.4|430.45|426.35|3
1632464570000|2021-09-24 06:22:50|430.48|426.38|430.6|426.5|430.6|426.5|430.45|426.35|14
1632464580000|2021-09-24 06:23:00|430.59|426.49|430.73|426.63|430.74|426.64|430.59|426.49|10
1632464590000|2021-09-24 06:23:10|430.74|426.64|430.75|426.65|430.76|426.66|430.74|426.64|6
1632464600000|2021-09-24 06:23:20|430.74|426.64|430.75|426.65|430.75|426.65|430.73|426.63|8
1632464610000|2021-09-24 06:23:30|430.79|426.69|430.8|426.7|430.8|426.7|430.79|426.69|4
1632464640000|2021-09-24 06:24:00|430.81|426.71|430.73|426.63|430.85|426.75|430.73|426.63|10
1632464650000|2021-09-24 06:24:10|430.75|426.65|430.91|426.81|430.91|426.81|430.73|426.63|8
1632464660000|2021-09-24 06:24:20|430.94|426.84|430.94|426.84|430.94|426.84|430.91|426.81|3
1632464670000|2021-09-24 06:24:30|430.91|426.81|430.83|426.73|430.92|426.82|430.76|426.66|10
1632464680000|2021-09-24 06:24:40|430.68|426.58|430.55|426.45|430.72|426.62|430.5|426.4|12
1632464690000|2021-09-24 06:24:50|430.47|426.37|430.48|426.38|430.55|426.45|430.45|426.35|7
1632464700000|2021-09-24 06:25:00|430.55|426.45|430.36|426.26|430.55|426.45|430.32|426.22|9
1632464710000|2021-09-24 06:25:10|430.35|426.25|430.3|426.2|430.36|426.26|430.26|426.16|12
1632464720000|2021-09-24 06:25:20|430.32|426.22|430.5|426.4|430.54|426.44|430.32|426.22|15
1632464730000|2021-09-24 06:25:30|430.47|426.37|430.5|426.4|430.55|426.45|430.47|426.37|5
1632464740000|2021-09-24 06:25:40|430.55|426.45|430.51|426.41|430.55|426.45|430.5|426.4|9
1632464750000|2021-09-24 06:25:50|430.52|426.42|430.53|426.43|430.53|426.43|430.5|426.4|12
1632464760000|2021-09-24 06:26:00|430.5|426.4|430.44|426.34|430.52|426.42|430.4|426.3|15
1632464770000|2021-09-24 06:26:10|430.41|426.31|430.44|426.34|430.49|426.39|430.4|426.3|18
1632464780000|2021-09-24 06:26:20|430.45|426.35|430.41|426.31|430.45|426.35|430.37|426.27|5
1632464790000|2021-09-24 06:26:30|430.42|426.32|430.43|426.33|430.44|426.34|430.42|426.32|6
1632464800000|2021-09-24 06:26:40|430.42|426.32|430.45|426.35|430.45|426.35|430.33|426.23|10
1632464810000|2021-09-24 06:26:50|430.49|426.39|430.3|426.2|430.5|426.4|430.28|426.18|23
1632464820000|2021-09-24 06:27:00|430.27|426.17|430.26|426.16|430.32|426.22|430.22|426.12|13
1632464830000|2021-09-24 06:27:10|430.31|426.21|430.37|426.27|430.41|426.31|430.31|426.21|7
1632464840000|2021-09-24 06:27:20|430.38|426.28|430.43|426.33|430.43|426.33|430.38|426.28|3
1632464850000|2021-09-24 06:27:30|430.41|426.31|430.44|426.34|430.44|426.34|430.4|426.3|4
1632464860000|2021-09-24 06:27:40|430.43|426.33|430.4|426.3|430.43|426.33|430.35|426.25|13
1632464870000|2021-09-24 06:27:50|430.38|426.28|430.25|426.15|430.38|426.28|430.21|426.11|13
1632464880000|2021-09-24 06:28:00|430.23|426.13|430.24|426.14|430.27|426.17|430.23|426.13|4
1632464890000|2021-09-24 06:28:10|430.25|426.15|430.37|426.27|430.37|426.27|430.25|426.15|12
1632464900000|2021-09-24 06:28:20|430.35|426.25|430.33|426.23|430.38|426.28|430.33|426.23|7
1632464910000|2021-09-24 06:28:30|430.38|426.28|430.35|426.25|430.4|426.3|430.34|426.24|9
1632464920000|2021-09-24 06:28:40|430.36|426.26|430.37|426.27|430.39|426.29|430.35|426.25|6
1632464930000|2021-09-24 06:28:50|430.4|426.3|430.39|426.29|430.4|426.3|430.34|426.24|7
1632464940000|2021-09-24 06:29:00|430.37|426.27|430.21|426.11|430.38|426.28|430.2|426.1|10
1632464950000|2021-09-24 06:29:10|430.2|426.1|430.24|426.14|430.26|426.16|430.2|426.1|6
1632464960000|2021-09-24 06:29:20|430.26|426.16|430.24|426.14|430.26|426.16|430.24|426.14|2
1632464970000|2021-09-24 06:29:30|430.22|426.12|430.16|426.06|430.23|426.13|430.14|426.04|7
1632464980000|2021-09-24 06:29:40|430.21|426.11|430.19|426.09|430.21|426.11|430.16|426.06|4
1632464990000|2021-09-24 06:29:50|430.21|426.11|430.22|426.12|430.22|426.12|430.2|426.1|4
1632465000000|2021-09-24 06:30:00|430.23|426.13|430.4|426.3|430.42|426.32|430.22|426.12|12
1632465010000|2021-09-24 06:30:10|430.45|426.35|430.62|426.52|430.62|426.52|430.45|426.35|8
1632465020000|2021-09-24 06:30:20|430.63|426.53|430.3|426.2|430.63|426.53|430.23|426.13|18
1632465030000|2021-09-24 06:30:30|430.24|426.14|430.24|426.14|430.25|426.15|430.24|426.14|3
1632465040000|2021-09-24 06:30:40|430.2|426.1|429.7|425.6|430.2|426.1|429.59|425.49|22
1632465050000|2021-09-24 06:30:50|429.72|425.62|429.65|425.55|429.8|425.7|429.65|425.55|16
1632465060000|2021-09-24 06:31:00|429.64|425.54|429.22|425.12|429.64|425.54|429.22|425.12|27
1632465070000|2021-09-24 06:31:10|429.2|425.1|429.33|425.23|429.38|425.28|429.2|425.1|10
1632465080000|2021-09-24 06:31:20|429.36|425.26|429.34|425.24|429.36|425.26|429.28|425.18|13
1632465090000|2021-09-24 06:31:30|429.33|425.23|429.37|425.27|429.37|425.27|429.33|425.23|6
1632465100000|2021-09-24 06:31:40|429.36|425.26|429.25|425.15|429.36|425.26|429.25|425.15|7
1632465110000|2021-09-24 06:31:50|429.26|425.16|429.29|425.19|429.3|425.2|429.26|425.16|3
1632465120000|2021-09-24 06:32:00|429.28|425.18|429.51|425.41|429.57|425.47|429.28|425.18|12
1632465130000|2021-09-24 06:32:10|429.5|425.4|429.48|425.38|429.53|425.43|429.48|425.38|18
1632465140000|2021-09-24 06:32:20|429.51|425.41|429.87|425.77|429.87|425.77|429.48|425.38|15
1632465150000|2021-09-24 06:32:30|429.92|425.82|429.76|425.66|429.93|425.83|429.7|425.6|14
1632465160000|2021-09-24 06:32:40|429.68|425.58|429.7|425.6|429.73|425.63|429.68|425.58|4
1632465170000|2021-09-24 06:32:50|429.62|425.52|429.72|425.62|429.72|425.62|429.62|425.52|3
1632465180000|2021-09-24 06:33:00|429.65|425.55|429.58|425.48|429.7|425.6|429.57|425.47|9
1632465190000|2021-09-24 06:33:10|429.51|425.41|429.56|425.46|429.58|425.48|429.51|425.41|5
1632465200000|2021-09-24 06:33:20|429.57|425.47|429.63|425.53|429.67|425.57|429.57|425.47|9
1632465210000|2021-09-24 06:33:30|429.74|425.64|429.76|425.66|429.77|425.67|429.74|425.64|3
1632465220000|2021-09-24 06:33:40|429.75|425.65|429.57|425.47|429.76|425.66|429.57|425.47|14
1632465230000|2021-09-24 06:33:50|429.56|425.46|429.5|425.4|429.58|425.48|429.49|425.39|13
1632465240000|2021-09-24 06:34:00|429.48|425.38|429.48|425.38|429.57|425.47|429.43|425.33|6
1632465250000|2021-09-24 06:34:10|429.58|425.48|429.84|425.74|429.84|425.74|429.58|425.48|14
1632465260000|2021-09-24 06:34:20|429.81|425.71|429.88|425.78|429.94|425.84|429.79|425.69|12
1632465270000|2021-09-24 06:34:30|429.82|425.72|429.82|425.72|429.83|425.73|429.78|425.68|9
1632465280000|2021-09-24 06:34:40|429.72|425.62|429.78|425.68|429.81|425.71|429.71|425.61|6
1632465290000|2021-09-24 06:34:50|429.75|425.65|429.78|425.68|429.8|425.7|429.73|425.63|6
1632465300000|2021-09-24 06:35:00|429.79|425.69|429.55|425.45|429.79|425.69|429.51|425.41|12
1632465310000|2021-09-24 06:35:10|429.48|425.38|429.12|425.02|429.48|425.38|429.08|424.98|21
1632465320000|2021-09-24 06:35:20|429.09|424.99|428.65|424.55|429.16|425.06|428.62|424.52|14
1632465330000|2021-09-24 06:35:30|428.64|424.54|428.73|424.63|428.75|424.65|428.6|424.5|18
1632465340000|2021-09-24 06:35:40|428.75|424.65|428.72|424.62|428.81|424.71|428.72|424.62|10
1632465350000|2021-09-24 06:35:50|428.7|424.6|428.68|424.58|428.75|424.65|428.66|424.56|18
1632465360000|2021-09-24 06:36:00|428.69|424.59|428.68|424.58|428.71|424.61|428.68|424.58|3
1632465370000|2021-09-24 06:36:10|428.7|424.6|428.79|424.69|428.82|424.72|428.7|424.6|14
1632465380000|2021-09-24 06:36:20|428.78|424.68|428.8|424.7|428.92|424.82|428.78|424.68|4
1632465390000|2021-09-24 06:36:30|428.84|424.74|428.89|424.79|428.95|424.85|428.84|424.74|5
1632465400000|2021-09-24 06:36:40|428.95|424.85|428.82|424.72|428.95|424.85|428.82|424.72|12
1632465410000|2021-09-24 06:36:50|428.85|424.75|428.64|424.54|428.85|424.75|428.53|424.43|15
1632465420000|2021-09-24 06:37:00|428.63|424.53|428.54|424.44|428.64|424.54|428.54|424.44|7
1632465430000|2021-09-24 06:37:10|428.56|424.46|428.25|424.15|428.58|424.48|428.19|424.09|18
1632465440000|2021-09-24 06:37:20|428.28|424.18|428.39|424.29|428.39|424.29|428.28|424.18|9
1632465450000|2021-09-24 06:37:30|428.35|424.25|428.41|424.31|428.48|424.38|428.35|424.25|21
1632465460000|2021-09-24 06:37:40|428.43|424.33|428.38|424.28|428.48|424.38|428.36|424.26|16
1632465470000|2021-09-24 06:37:50|428.39|424.29|428.35|424.25|428.39|424.29|428.23|424.13|13
1632465480000|2021-09-24 06:38:00|428.36|424.26|428.19|424.09|428.36|424.26|428.19|424.09|9
1632465490000|2021-09-24 06:38:10|428.21|424.11|428.15|424.05|428.29|424.19|428.08|423.98|14
1632465500000|2021-09-24 06:38:20|428.19|424.09|428.29|424.19|428.39|424.29|428.16|424.06|13
1632465510000|2021-09-24 06:38:30|428.3|424.2|428.35|424.25|428.35|424.25|428.24|424.14|7
1632465520000|2021-09-24 06:38:40|428.29|424.19|428.39|424.29|428.47|424.37|428.29|424.19|8
1632465530000|2021-09-24 06:38:50|428.37|424.27|428.08|423.98|428.37|424.27|428.08|423.98|12
1632465540000|2021-09-24 06:39:00|428.07|423.97|428.03|423.93|428.07|423.97|428|423.9|13
1632465550000|2021-09-24 06:39:10|428.04|423.94|427.98|423.88|428.04|423.94|427.98|423.88|4
1632465560000|2021-09-24 06:39:20|427.99|423.89|428.21|424.11|428.21|424.11|427.97|423.87|18
1632465570000|2021-09-24 06:39:30|428.09|423.99|428.24|424.14|428.24|424.14|428.06|423.96|5
1632465580000|2021-09-24 06:39:40|428.18|424.08|428.17|424.07|428.18|424.08|428.17|424.07|2
1632465590000|2021-09-24 06:39:50|428.06|423.96|428.17|424.07|428.17|424.07|428.06|423.96|3
1632465600000|2021-09-24 06:40:00|428.16|424.06|428.08|423.98|428.16|424.06|428.08|423.98|3
1632465610000|2021-09-24 06:40:10|428.14|424.04|427.72|423.62|428.14|424.04|427.5|423.4|14
1632465620000|2021-09-24 06:40:20|427.77|423.67|427.7|423.6|427.77|423.67|427.62|423.52|11
1632465630000|2021-09-24 06:40:30|427.81|423.71|427.53|423.43|427.81|423.71|427.49|423.39|14
1632465640000|2021-09-24 06:40:40|427.48|423.38|427.59|423.49|427.59|423.49|427.48|423.38|4
1632465650000|2021-09-24 06:40:50|427.56|423.46|427.35|423.25|427.56|423.46|427.27|423.17|15
1632465660000|2021-09-24 06:41:00|427.37|423.27|427.35|423.25|427.37|423.27|427.28|423.18|11
1632465670000|2021-09-24 06:41:10|427.37|423.27|427.35|423.25|427.37|423.27|427.35|423.25|2
1632465680000|2021-09-24 06:41:20|427.37|423.27|427.66|423.56|427.72|423.62|427.35|423.25|19
1632465690000|2021-09-24 06:41:30|427.64|423.54|427.4|423.3|427.64|423.54|427.36|423.26|17
1632465700000|2021-09-24 06:41:40|427.41|423.31|427.23|423.13|427.45|423.35|427.23|423.13|17
1632465710000|2021-09-24 06:41:50|427.25|423.15|427.18|423.08|427.25|423.15|427.13|423.03|16
1632465720000|2021-09-24 06:42:00|427.16|423.06|427.15|423.05|427.25|423.15|427.1|423|20
1632465730000|2021-09-24 06:42:10|427.1|423|426.9|422.8|427.15|423.05|426.79|422.69|19
1632465740000|2021-09-24 06:42:20|426.91|422.81|426.9|422.8|427.01|422.91|426.9|422.8|12
1632465750000|2021-09-24 06:42:30|426.92|422.82|426.98|422.88|426.99|422.89|426.89|422.79|14
1632465760000|2021-09-24 06:42:40|427|422.9|426.93|422.83|427.04|422.94|426.8|422.7|17
1632465770000|2021-09-24 06:42:50|426.92|422.82|427.15|423.05|427.18|423.08|426.92|422.82|15
1632465780000|2021-09-24 06:43:00|427.13|423.03|426.95|422.85|427.23|423.13|426.95|422.85|18
1632465790000|2021-09-24 06:43:10|426.97|422.87|427.03|422.93|427.03|422.93|426.95|422.85|13
1632465800000|2021-09-24 06:43:20|427.04|422.94|427.02|422.92|427.05|422.95|426.92|422.82|12
1632465810000|2021-09-24 06:43:30|426.98|422.88|426.95|422.85|427.01|422.91|426.86|422.76|12
1632465820000|2021-09-24 06:43:40|426.92|422.82|426.85|422.75|426.92|422.82|426.67|422.57|16
1632465830000|2021-09-24 06:43:50|426.89|422.79|426.75|422.65|426.94|422.84|426.7|422.6|14
1632465840000|2021-09-24 06:44:00|426.7|422.6|426.64|422.54|426.7|422.6|426.59|422.49|6
1632465850000|2021-09-24 06:44:10|426.6|422.5|426.67|422.57|426.67|422.57|426.58|422.48|13
1632465860000|2021-09-24 06:44:20|426.66|422.56|426.66|422.56|426.66|422.56|426.65|422.55|5
1632465870000|2021-09-24 06:44:30|426.6|422.5|426.92|422.82|426.92|422.82|426.6|422.5|13
1632465880000|2021-09-24 06:44:40|426.9|422.8|426.87|422.77|426.95|422.85|426.82|422.72|13
1632465890000|2021-09-24 06:44:50|427|422.9|427.07|422.97|427.07|422.97|426.91|422.81|11
1632465900000|2021-09-24 06:45:00|427.02|422.92|426.8|422.7|427.02|422.92|426.8|422.7|15
1632465910000|2021-09-24 06:45:10|426.75|422.65|426.58|422.48|426.83|422.73|426.58|422.48|20
1632465920000|2021-09-24 06:45:20|426.59|422.49|426.43|422.33|426.59|422.49|426.4|422.3|17
1632465930000|2021-09-24 06:45:30|426.4|422.3|426.25|422.15|426.43|422.33|426.25|422.15|9
1632465940000|2021-09-24 06:45:40|426.24|422.14|426.33|422.23|426.34|422.24|426.24|422.14|10
1632465950000|2021-09-24 06:45:50|426.22|422.12|426.23|422.13|426.38|422.28|426.22|422.12|14
1632465960000|2021-09-24 06:46:00|426.22|422.12|426.09|421.99|426.22|422.12|426.07|421.97|7
1632465970000|2021-09-24 06:46:10|426.05|421.95|426.11|422.01|426.19|422.09|426.05|421.95|14
1632465980000|2021-09-24 06:46:20|426.12|422.02|425.91|421.81|426.12|422.02|425.91|421.81|11
1632465990000|2021-09-24 06:46:30|425.86|421.76|425.74|421.64|425.86|421.76|425.74|421.64|12
1632466000000|2021-09-24 06:46:40|425.8|421.7|425.93|421.83|426|421.9|425.77|421.67|17
1632466010000|2021-09-24 06:46:50|425.95|421.85|426.13|422.03|426.13|422.03|425.95|421.85|8
1632466020000|2021-09-24 06:47:00|426.05|421.95|425.8|421.7|426.1|422|425.76|421.66|18
1632466030000|2021-09-24 06:47:10|425.85|421.75|426|421.9|426|421.9|425.85|421.75|9
1632466040000|2021-09-24 06:47:20|425.85|421.75|425.86|421.76|425.87|421.77|425.85|421.75|9
1632466050000|2021-09-24 06:47:30|425.87|421.77|426.03|421.93|426.07|421.97|425.8|421.7|17
1632466060000|2021-09-24 06:47:40|426.1|422|426.2|422.1|426.25|422.15|426.1|422|11
1632466070000|2021-09-24 06:47:50|426.24|422.14|426.41|422.31|426.43|422.33|426.2|422.1|20
1632466080000|2021-09-24 06:48:00|426.42|422.32|426.37|422.27|426.5|422.4|426.35|422.25|13
1632466090000|2021-09-24 06:48:10|426.35|422.25|426.35|422.25|426.4|422.3|426.3|422.2|6
1632466100000|2021-09-24 06:48:20|426.3|422.2|426.31|422.21|426.31|422.21|426.3|422.2|2
1632466110000|2021-09-24 06:48:30|426.3|422.2|426.26|422.16|426.31|422.21|426.25|422.15|10
1632466120000|2021-09-24 06:48:40|426.29|422.19|426.63|422.53|426.64|422.54|426.23|422.13|18
1632466130000|2021-09-24 06:48:50|426.6|422.5|426.71|422.61|426.75|422.65|426.6|422.5|13
1632466140000|2021-09-24 06:49:00|426.7|422.6|426.48|422.38|426.7|422.6|426.47|422.37|15
1632466150000|2021-09-24 06:49:10|426.47|422.37|426.36|422.26|426.47|422.37|426.35|422.25|8
1632466160000|2021-09-24 06:49:20|426.33|422.23|426.3|422.2|426.35|422.25|426.25|422.15|9
1632466170000|2021-09-24 06:49:30|426.28|422.18|426.3|422.2|426.3|422.2|426.28|422.18|2
1632466180000|2021-09-24 06:49:40|426.35|422.25|426.22|422.12|426.35|422.25|426.19|422.09|7
1632466190000|2021-09-24 06:49:50|426.27|422.17|426.44|422.34|426.45|422.35|426.27|422.17|7
1632466200000|2021-09-24 06:50:00|426.51|422.41|426.55|422.45|426.55|422.45|426.51|422.41|2
1632466210000|2021-09-24 06:50:10|426.5|422.4|426.56|422.46|426.56|422.46|426.46|422.36|7
1632466220000|2021-09-24 06:50:20|426.55|422.45|426.73|422.63|426.73|422.63|426.4|422.3|12
1632466230000|2021-09-24 06:50:30|426.7|422.6|426.86|422.76|426.94|422.84|426.7|422.6|19
1632466240000|2021-09-24 06:50:40|426.87|422.77|427.15|423.05|427.17|423.07|426.83|422.73|11
1632466250000|2021-09-24 06:50:50|427.22|423.12|427.31|423.21|427.32|423.22|427.17|423.07|15
1632466260000|2021-09-24 06:51:00|427.32|423.22|427.25|423.15|427.32|423.22|427.25|423.15|11
1632466270000|2021-09-24 06:51:10|427.26|423.16|427.3|423.2|427.33|423.23|427.15|423.05|15
1632466280000|2021-09-24 06:51:20|427.26|423.16|427.25|423.15|427.26|423.16|427.15|423.05|11
1632466290000|2021-09-24 06:51:30|427.19|423.09|427.07|422.97|427.26|423.16|427.07|422.97|12
1632466300000|2021-09-24 06:51:40|426.98|422.88|426.86|422.76|427.05|422.95|426.86|422.76|8
1632466310000|2021-09-24 06:51:50|426.81|422.71|426.89|422.79|426.92|422.82|426.8|422.7|9
1632466320000|2021-09-24 06:52:00|426.94|422.84|426.71|422.61|426.94|422.84|426.68|422.58|15
1632466330000|2021-09-24 06:52:10|426.69|422.59|426.45|422.35|426.71|422.61|426.44|422.34|18
1632466340000|2021-09-24 06:52:20|426.43|422.33|426.46|422.36|426.46|422.36|426.33|422.23|15
1632466350000|2021-09-24 06:52:30|426.45|422.35|426.3|422.2|426.45|422.35|426.3|422.2|7
1632466360000|2021-09-24 06:52:40|426.25|422.15|426.16|422.06|426.25|422.15|426.15|422.05|17
1632466370000|2021-09-24 06:52:50|426.18|422.08|426.09|421.99|426.21|422.11|426.09|421.99|25
1632466380000|2021-09-24 06:53:00|426.06|421.96|426.05|421.95|426.15|422.05|426.05|421.95|12
1632466390000|2021-09-24 06:53:10|426.06|421.96|426.15|422.05|426.18|422.08|426.05|421.95|14
1632466400000|2021-09-24 06:53:20|426.14|422.04|426.15|422.05|426.15|422.05|426.05|421.95|10
1632466410000|2021-09-24 06:53:30|426.14|422.04|426.6|422.5|426.6|422.5|426.1|422|17
1632466420000|2021-09-24 06:53:40|426.66|422.56|426.7|422.6|426.7|422.6|426.62|422.52|8
1632466430000|2021-09-24 06:53:50|426.67|422.57|426.74|422.64|426.85|422.75|426.67|422.57|10
1632466440000|2021-09-24 06:54:00|426.77|422.67|427.06|422.96|427.06|422.96|426.77|422.67|17
1632466450000|2021-09-24 06:54:10|427.07|422.97|426.95|422.85|427.07|422.97|426.91|422.81|14
1632466460000|2021-09-24 06:54:20|427|422.9|427.01|422.91|427.01|422.91|426.89|422.79|7
1632466470000|2021-09-24 06:54:30|427|422.9|426.85|422.75|427.04|422.94|426.85|422.75|9
1632466480000|2021-09-24 06:54:40|426.83|422.73|426.71|422.61|426.83|422.73|426.7|422.6|9
1632466490000|2021-09-24 06:54:50|426.68|422.58|426.7|422.6|426.75|422.65|426.66|422.56|8
1632466500000|2021-09-24 06:55:00|426.73|422.63|426.56|422.46|426.73|422.63|426.54|422.44|12
1632466510000|2021-09-24 06:55:10|426.53|422.43|426.15|422.05|426.53|422.43|426.15|422.05|21
1632466520000|2021-09-24 06:55:20|426.14|422.04|426.15|422.05|426.15|422.05|426.03|421.93|14
1632466530000|2021-09-24 06:55:30|426.14|422.04|425.85|421.75|426.14|422.04|425.85|421.75|16
1632466540000|2021-09-24 06:55:40|425.84|421.74|425.83|421.73|425.9|421.8|425.83|421.73|5
1632466550000|2021-09-24 06:55:50|425.84|421.74|425.82|421.72|425.84|421.74|425.77|421.67|5
1632466560000|2021-09-24 06:56:00|425.76|421.66|425.8|421.7|425.82|421.72|425.76|421.66|4
1632466570000|2021-09-24 06:56:10|425.67|421.57|425.7|421.6|425.8|421.7|425.67|421.57|5
1632466580000|2021-09-24 06:56:20|425.68|421.58|425.48|421.38|425.68|421.58|425.43|421.33|17
1632466590000|2021-09-24 06:56:30|425.45|421.35|425.48|421.38|425.48|421.38|425.43|421.33|7
1632466600000|2021-09-24 06:56:40|425.47|421.37|425.48|421.38|425.48|421.38|425.34|421.24|5
1632466610000|2021-09-24 06:56:50|425.45|421.35|425.47|421.37|425.53|421.43|425.38|421.28|16
1632466620000|2021-09-24 06:57:00|425.44|421.34|424.9|420.8|425.49|421.39|424.89|420.79|20
1632466630000|2021-09-24 06:57:10|424.89|420.79|424.96|420.86|424.96|420.86|424.81|420.71|14
1632466640000|2021-09-24 06:57:20|424.94|420.84|425.33|421.23|425.34|421.24|424.94|420.84|24
1632466650000|2021-09-24 06:57:30|425.28|421.18|425.24|421.14|425.28|421.18|425.23|421.13|7
1632466660000|2021-09-24 06:57:40|425.25|421.15|425.2|421.1|425.25|421.15|425.06|420.96|7
1632466670000|2021-09-24 06:57:50|425.21|421.11|424.96|420.86|425.24|421.14|424.96|420.86|18
1632466680000|2021-09-24 06:58:00|424.95|420.85|424.72|420.62|424.96|420.86|424.72|420.62|17
1632466690000|2021-09-24 06:58:10|424.75|420.65|424.73|420.63|424.75|420.65|424.72|420.62|5
1632466700000|2021-09-24 06:58:20|424.83|420.73|425.05|420.95|425.08|420.98|424.83|420.73|13
1632466710000|2021-09-24 06:58:30|425.1|421|425.2|421.1|425.2|421.1|425|420.9|10
1632466720000|2021-09-24 06:58:40|425.15|421.05|425.15|421.05|425.15|421.05|425.15|421.05|1
1632466730000|2021-09-24 06:58:50|425.04|420.94|425.1|421|425.13|421.03|425.01|420.91|8
1632466740000|2021-09-24 06:59:00|425.18|421.08|425.06|420.96|425.18|421.08|425.06|420.96|9
1632466750000|2021-09-24 06:59:10|425.07|420.97|424.95|420.85|425.07|420.97|424.9|420.8|10
1632466760000|2021-09-24 06:59:20|424.94|420.84|424.9|420.8|425|420.9|424.84|420.74|12
1632466770000|2021-09-24 06:59:30|424.91|420.81|424.48|420.38|424.95|420.85|424.42|420.32|23
1632466780000|2021-09-24 06:59:40|424.41|420.31|424.45|420.35|424.49|420.39|424.36|420.26|14
1632466790000|2021-09-24 06:59:50|424.52|420.42|424.59|420.49|424.71|420.61|424.5|420.4|28
1632466800000|2021-09-24 07:00:00|424.6|420.5|424.4|420.3|424.6|420.5|424.39|420.29|12
1632466810000|2021-09-24 07:00:10|424.38|420.28|424.42|420.32|424.42|420.32|424.18|420.08|17
1632466820000|2021-09-24 07:00:20|424.5|420.4|424.75|420.65|424.8|420.7|424.49|420.39|18
1632466830000|2021-09-24 07:00:30|424.8|420.7|425.24|421.14|425.25|421.15|424.79|420.69|26
1632466840000|2021-09-24 07:00:40|425.22|421.12|425.45|421.35|425.45|421.35|425.2|421.1|18
1632466850000|2021-09-24 07:00:50|425.5|421.4|425.87|421.77|425.87|421.77|425.43|421.33|19
1632466860000|2021-09-24 07:01:00|425.88|421.78|425.81|421.71|425.88|421.78|425.79|421.69|15
1632466870000|2021-09-24 07:01:10|425.88|421.78|426.02|421.92|426.14|422.04|425.8|421.7|24
1632466880000|2021-09-24 07:01:20|426.17|422.07|426.25|422.15|426.26|422.16|426.06|421.96|20
1632466890000|2021-09-24 07:01:30|426.22|422.12|426.16|422.06|426.48|422.38|426.16|422.06|25
1632466900000|2021-09-24 07:01:40|426.19|422.09|426.32|422.22|426.32|422.22|426.11|422.01|21
1632466910000|2021-09-24 07:01:50|426.34|422.24|426.43|422.33|426.55|422.45|426.34|422.24|21
1632466920000|2021-09-24 07:02:00|426.44|422.34|426.16|422.06|426.44|422.34|426.15|422.05|18
1632466930000|2021-09-24 07:02:10|426.14|422.04|426.02|421.92|426.16|422.06|426.02|421.92|16
1632466940000|2021-09-24 07:02:20|426.04|421.94|426.06|421.96|426.06|421.96|426.01|421.91|8
1632466950000|2021-09-24 07:02:30|426.05|421.95|425.76|421.66|426.1|422|425.76|421.66|10
1632466960000|2021-09-24 07:02:40|425.7|421.6|425.5|421.4|425.7|421.6|425.48|421.38|12
1632466970000|2021-09-24 07:02:50|425.58|421.48|425.74|421.64|425.74|421.64|425.55|421.45|11
1632466980000|2021-09-24 07:03:00|425.62|421.52|425.86|421.76|425.91|421.81|425.6|421.5|20
1632466990000|2021-09-24 07:03:10|425.85|421.75|426.01|421.91|426.01|421.91|425.71|421.61|18
1632467000000|2021-09-24 07:03:20|426.02|421.92|426.39|422.29|426.4|422.3|425.84|421.74|14
1632467010000|2021-09-24 07:03:30|426.35|422.25|426.43|422.33|426.45|422.35|426.35|422.25|9
1632467020000|2021-09-24 07:03:40|426.38|422.28|426.41|422.31|426.52|422.42|426.38|422.28|12
1632467030000|2021-09-24 07:03:50|426.36|422.26|426.58|422.48|426.61|422.51|426.36|422.26|15
1632467040000|2021-09-24 07:04:00|426.56|422.46|426.36|422.26|426.56|422.46|426.36|422.26|13
1632467050000|2021-09-24 07:04:10|426.37|422.27|426.24|422.14|426.37|422.27|426.23|422.13|9
1632467060000|2021-09-24 07:04:20|426.21|422.11|426.25|422.15|426.26|422.16|426.17|422.07|14
1632467070000|2021-09-24 07:04:30|426.24|422.14|426.9|422.8|426.9|422.8|426.24|422.14|27
1632467080000|2021-09-24 07:04:40|426.89|422.79|427.01|422.91|427.13|423.03|426.85|422.75|20
1632467090000|2021-09-24 07:04:50|427|422.9|427.16|423.06|427.16|423.06|426.9|422.8|16
1632467100000|2021-09-24 07:05:00|427.08|422.98|426.96|422.86|427.25|423.15|426.96|422.86|21
1632467110000|2021-09-24 07:05:10|426.88|422.78|426.82|422.72|426.92|422.82|426.7|422.6|17
1632467120000|2021-09-24 07:05:20|426.81|422.71|426.65|422.55|426.85|422.75|426.65|422.55|14
1632467130000|2021-09-24 07:05:30|426.64|422.54|426.56|422.46|426.68|422.58|426.51|422.41|15
1632467140000|2021-09-24 07:05:40|426.51|422.41|426.63|422.53|426.63|422.53|426.37|422.27|15
1632467150000|2021-09-24 07:05:50|426.64|422.54|426.5|422.4|426.68|422.58|426.5|422.4|13
1632467160000|2021-09-24 07:06:00|426.49|422.39|426.22|422.12|426.49|422.39|426.2|422.1|14
1632467170000|2021-09-24 07:06:10|426.21|422.11|426.11|422.01|426.31|422.21|426.09|421.99|15
1632467180000|2021-09-24 07:06:20|426.07|421.97|426.12|422.02|426.26|422.16|426.02|421.92|15
1632467190000|2021-09-24 07:06:30|426.1|422|426.18|422.08|426.27|422.17|426.1|422|8
1632467200000|2021-09-24 07:06:40|426.24|422.14|426.15|422.05|426.25|422.15|426.1|422|13
1632467210000|2021-09-24 07:06:50|426.1|422|426.11|422.01|426.11|422.01|426.04|421.94|7
1632467220000|2021-09-24 07:07:00|426.1|422|426.11|422.01|426.3|422.2|425.96|421.86|12
1632467230000|2021-09-24 07:07:10|426.1|422|426.7|422.6|426.7|422.6|426.1|422|13
1632467240000|2021-09-24 07:07:20|426.66|422.56|426.93|422.83|426.93|422.83|426.62|422.52|20
1632467250000|2021-09-24 07:07:30|426.94|422.84|427.7|423.6|427.7|423.6|426.93|422.83|26
1632467260000|2021-09-24 07:07:40|427.73|423.63|429|424.9|429.27|425.17|427.73|423.63|32
1632467270000|2021-09-24 07:07:50|428.72|424.62|429.92|425.82|430.22|426.12|428.72|424.62|33
1632467280000|2021-09-24 07:08:00|429.88|425.78|430.23|426.13|430.28|426.18|429.79|425.69|32
1632467290000|2021-09-24 07:08:10|430.22|426.12|430.29|426.19|430.54|426.44|430.1|426|31
1632467300000|2021-09-24 07:08:20|430.3|426.2|430.49|426.39|430.7|426.6|430.3|426.2|30
1632467310000|2021-09-24 07:08:30|430.48|426.38|430.76|426.66|430.76|426.66|430.2|426.1|28
1632467320000|2021-09-24 07:08:40|430.92|426.82|431.17|427.07|431.29|427.19|430.9|426.8|28
1632467330000|2021-09-24 07:08:50|431.26|427.16|431.34|427.24|431.63|427.53|431.19|427.09|34
1632467340000|2021-09-24 07:09:00|431.42|427.32|431.61|427.51|431.87|427.77|431.35|427.25|31
1632467350000|2021-09-24 07:09:10|431.56|427.46|431.46|427.36|431.7|427.6|431.35|427.25|28
1632467360000|2021-09-24 07:09:20|431.56|427.46|431.52|427.42|431.71|427.61|431.47|427.37|28
1632467370000|2021-09-24 07:09:30|431.51|427.41|431.48|427.38|431.54|427.44|431.4|427.3|23
1632467380000|2021-09-24 07:09:40|431.49|427.39|431.59|427.49|431.67|427.57|431.49|427.39|14
1632467390000|2021-09-24 07:09:50|431.53|427.43|430.95|426.85|431.66|427.56|430.85|426.75|30
1632467400000|2021-09-24 07:10:00|430.88|426.78|430.7|426.6|430.95|426.85|430.63|426.53|25
1632467410000|2021-09-24 07:10:10|430.72|426.62|430.8|426.7|431.02|426.92|430.72|426.62|34
1632467420000|2021-09-24 07:10:20|430.76|426.66|430.34|426.24|430.76|426.66|430.31|426.21|21
1632467430000|2021-09-24 07:10:30|430.35|426.25|429.85|425.75|430.45|426.35|429.85|425.75|25
1632467440000|2021-09-24 07:10:40|429.84|425.74|429.75|425.65|430.03|425.93|429.75|425.65|19
1632467450000|2021-09-24 07:10:50|429.82|425.72|429.54|425.44|429.82|425.72|429.41|425.31|13
1632467460000|2021-09-24 07:11:00|429.53|425.43|429.56|425.46|429.73|425.63|429.39|425.29|24
1632467470000|2021-09-24 07:11:10|429.54|425.44|429.6|425.5|429.69|425.59|429.52|425.42|18
1632467480000|2021-09-24 07:11:20|429.55|425.45|429.61|425.51|429.61|425.51|429.48|425.38|7
1632467490000|2021-09-24 07:11:30|429.63|425.53|430.08|425.98|430.08|425.98|429.54|425.44|21
1632467500000|2021-09-24 07:11:40|430.07|425.97|429.75|425.65|430.07|425.97|429.7|425.6|18
1632467510000|2021-09-24 07:11:50|429.69|425.59|429.76|425.66|429.77|425.67|429.62|425.52|11
1632467520000|2021-09-24 07:12:00|429.77|425.67|429.93|425.83|430.02|425.92|429.77|425.67|15
1632467530000|2021-09-24 07:12:10|429.94|425.84|430.35|426.25|430.35|426.25|429.9|425.8|23
1632467540000|2021-09-24 07:12:20|430.32|426.22|430.15|426.05|430.48|426.38|430.15|426.05|25
1632467550000|2021-09-24 07:12:30|430.16|426.06|430.32|426.22|430.32|426.22|430.16|426.06|17
1632467560000|2021-09-24 07:12:40|430.31|426.21|430.23|426.13|430.31|426.21|430.06|425.96|19
1632467570000|2021-09-24 07:12:50|430.13|426.03|430.05|425.95|430.22|426.12|430.02|425.92|6
1632467580000|2021-09-24 07:13:00|430|425.9|430.15|426.05|430.15|426.05|429.95|425.85|6
1632467590000|2021-09-24 07:13:10|430.05|425.95|429.95|425.85|430.15|426.05|429.95|425.85|10
1632467600000|2021-09-24 07:13:20|430|425.9|430.47|426.37|430.47|426.37|430|425.9|15
1632467610000|2021-09-24 07:13:30|430.5|426.4|431.14|427.04|431.27|427.17|430.43|426.33|30
1632467620000|2021-09-24 07:13:40|431.16|427.06|431.36|427.26|431.36|427.26|431.08|426.98|26
1632467630000|2021-09-24 07:13:50|431.41|427.31|431.75|427.65|431.83|427.73|431.41|427.31|27
1632467640000|2021-09-24 07:14:00|431.77|427.67|431.15|427.05|431.77|427.67|431.15|427.05|24
1632467650000|2021-09-24 07:14:10|431.25|427.15|431.24|427.14|431.31|427.21|431.11|427.01|24
1632467660000|2021-09-24 07:14:20|431.2|427.1|431.23|427.13|431.25|427.15|431.1|427|20
1632467670000|2021-09-24 07:14:30|431.45|427.35|431.01|426.91|431.45|427.35|430.98|426.88|26
1632467680000|2021-09-24 07:14:40|431.09|426.99|431.23|427.13|431.35|427.25|431.03|426.93|16
1632467690000|2021-09-24 07:14:50|431.33|427.23|431.31|427.21|431.44|427.34|431.1|427|16
1632467700000|2021-09-24 07:15:00|431.3|427.2|431.43|427.33|431.43|427.33|431.2|427.1|18
1632467710000|2021-09-24 07:15:10|431.47|427.37|431.66|427.56|431.76|427.66|431.42|427.32|21
1632467720000|2021-09-24 07:15:20|431.63|427.53|432.04|427.94|432.04|427.94|431.63|427.53|19
1632467730000|2021-09-24 07:15:30|431.99|427.89|431.67|427.57|432.15|428.05|431.6|427.5|20
1632467740000|2021-09-24 07:15:40|431.69|427.59|431.57|427.47|431.86|427.76|431.57|427.47|21
1632467750000|2021-09-24 07:15:50|431.5|427.4|431.64|427.54|431.77|427.67|431.5|427.4|15
1632467760000|2021-09-24 07:16:00|431.73|427.63|431.9|427.8|431.93|427.83|431.65|427.55|13
1632467770000|2021-09-24 07:16:10|431.92|427.82|432.3|428.2|432.3|428.2|431.83|427.73|17
1632467780000|2021-09-24 07:16:20|432.15|428.05|432.3|428.2|432.3|428.2|432.07|427.97|10
1632467790000|2021-09-24 07:16:30|432.27|428.17|432.12|428.02|432.32|428.22|432.07|427.97|11
1632467800000|2021-09-24 07:16:40|432.13|428.03|432.2|428.1|432.25|428.15|432.06|427.96|15
1632467810000|2021-09-24 07:16:50|432.1|428|432.12|428.02|432.2|428.1|432.08|427.98|8
1632467820000|2021-09-24 07:17:00|432.13|428.03|432.1|428|432.14|428.04|432.06|427.96|6
1632467830000|2021-09-24 07:17:10|432.11|428.01|432.26|428.16|432.26|428.16|432.04|427.94|16
1632467840000|2021-09-24 07:17:20|432.23|428.13|432.24|428.14|432.24|428.14|432.15|428.05|9
1632467850000|2021-09-24 07:17:30|432.23|428.13|432.06|427.96|432.24|428.14|432.06|427.96|15
1632467860000|2021-09-24 07:17:40|432.07|427.97|432.01|427.91|432.08|427.98|431.94|427.84|20
1632467870000|2021-09-24 07:17:50|432.02|427.92|431.96|427.86|432.07|427.97|431.92|427.82|9
1632467880000|2021-09-24 07:18:00|431.95|427.85|432.11|428.01|432.11|428.01|431.9|427.8|14
1632467890000|2021-09-24 07:18:10|432.12|428.02|432.29|428.19|432.29|428.19|432.07|427.97|10
1632467900000|2021-09-24 07:18:20|432.32|428.22|432.1|428|432.34|428.24|432.09|427.99|17
1632467910000|2021-09-24 07:18:30|432.12|428.02|432.01|427.91|432.13|428.03|431.87|427.77|12
1632467920000|2021-09-24 07:18:40|431.92|427.82|432|427.9|432.09|427.99|431.92|427.82|13
1632467930000|2021-09-24 07:18:50|432.05|427.95|432.17|428.07|432.28|428.18|432.05|427.95|9
1632467940000|2021-09-24 07:19:00|432.21|428.11|432.41|428.31|432.41|428.31|432.16|428.06|18
1632467950000|2021-09-24 07:19:10|432.36|428.26|432.11|428.01|432.36|428.26|432.09|427.99|19
1632467960000|2021-09-24 07:19:20|432|427.9|431.97|427.87|432.06|427.96|431.87|427.77|7
1632467970000|2021-09-24 07:19:30|432.1|428|432.15|428.05|432.25|428.15|431.95|427.85|16
1632467980000|2021-09-24 07:19:40|432.14|428.04|432.18|428.08|432.18|428.08|432.01|427.91|15
1632467990000|2021-09-24 07:19:50|432.03|427.93|432.16|428.06|432.26|428.16|432.03|427.93|7
1632468000000|2021-09-24 07:20:00|432.07|427.97|432.03|427.93|432.07|427.97|431.96|427.86|4
1632468010000|2021-09-24 07:20:10|431.96|427.86|431.87|427.77|432|427.9|431.87|427.77|9
1632468020000|2021-09-24 07:20:20|431.77|427.67|431.47|427.37|431.8|427.7|431.47|427.37|11
1632468030000|2021-09-24 07:20:30|431.46|427.36|431.25|427.15|431.46|427.36|431.15|427.05|12
1632468040000|2021-09-24 07:20:40|431.34|427.24|431.05|426.95|431.36|427.26|431.04|426.94|10
1632468050000|2021-09-24 07:20:50|430.97|426.87|430.86|426.76|430.97|426.87|430.86|426.76|5
1632468060000|2021-09-24 07:21:00|430.87|426.77|430.81|426.71|430.95|426.85|430.77|426.67|5
1632468070000|2021-09-24 07:21:10|430.76|426.66|430.66|426.56|430.82|426.72|430.66|426.56|7
1632468080000|2021-09-24 07:21:20|430.67|426.57|430.38|426.28|430.7|426.6|430.38|426.28|10
1632468090000|2021-09-24 07:21:30|430.45|426.35|430.5|426.4|430.5|426.4|430.25|426.15|10
1632468100000|2021-09-24 07:21:40|430.45|426.35|430.37|426.27|430.5|426.4|430.34|426.24|9
1632468110000|2021-09-24 07:21:50|430.5|426.4|430.68|426.58|430.73|426.63|430.5|426.4|18
1632468120000|2021-09-24 07:22:00|430.7|426.6|430.8|426.7|430.8|426.7|430.7|426.6|2
1632468130000|2021-09-24 07:22:10|430.75|426.65|430.81|426.71|430.81|426.71|430.75|426.65|4
1632468140000|2021-09-24 07:22:20|430.76|426.66|430.39|426.29|430.76|426.66|430.39|426.29|10
1632468150000|2021-09-24 07:22:30|430.2|426.1|430.15|426.05|430.35|426.25|430.15|426.05|8
1632468160000|2021-09-24 07:22:40|430.16|426.06|430.24|426.14|430.24|426.14|430.1|426|7
1632468170000|2021-09-24 07:22:50|430.2|426.1|430.16|426.06|430.26|426.16|430.16|426.06|7
1632468180000|2021-09-24 07:23:00|430.07|425.97|430.15|426.05|430.19|426.09|430|425.9|7
1632468190000|2021-09-24 07:23:10|429.98|425.88|430.1|426|430.13|426.03|429.96|425.86|11
1632468200000|2021-09-24 07:23:20|430.13|426.03|430.2|426.1|430.2|426.1|430.11|426.01|7
1632468210000|2021-09-24 07:23:30|430.1|426|430.2|426.1|430.2|426.1|430.1|426|2
1632468220000|2021-09-24 07:23:40|430.09|425.99|430.04|425.94|430.09|425.99|430.04|425.94|2
1632468230000|2021-09-24 07:23:50|430.1|426|430.2|426.1|430.2|426.1|430.1|426|2
1632468240000|2021-09-24 07:24:00|430|425.9|430.05|425.95|430.06|425.96|429.96|425.86|4
1632468250000|2021-09-24 07:24:10|430|425.9|429.76|425.66|430|425.9|429.76|425.66|3
1632468260000|2021-09-24 07:24:20|429.71|425.61|429.44|425.34|429.71|425.61|429.44|425.34|14
1632468270000|2021-09-24 07:24:30|429.39|425.29|429.15|425.05|429.44|425.34|429.15|425.05|17
1632468280000|2021-09-24 07:24:40|429.16|425.06|429.07|424.97|429.16|425.06|428.92|424.82|13
1632468290000|2021-09-24 07:24:50|428.99|424.89|429.13|425.03|429.13|425.03|428.99|424.89|18
1632468300000|2021-09-24 07:25:00|429.18|425.08|429.35|425.25|429.4|425.3|429.1|425|10
1632468310000|2021-09-24 07:25:10|429.4|425.3|429.07|424.97|429.4|425.3|429.07|424.97|5
1632468320000|2021-09-24 07:25:20|429.25|425.15|429.35|425.25|429.4|425.3|429.09|424.99|18
1632468330000|2021-09-24 07:25:30|429.21|425.11|429.35|425.25|429.35|425.25|429.18|425.08|8
1632468340000|2021-09-24 07:25:40|429.25|425.15|429.24|425.14|429.35|425.25|429.22|425.12|7
1632468350000|2021-09-24 07:25:50|429.23|425.13|429.12|425.02|429.25|425.15|428.86|424.76|17
1632468360000|2021-09-24 07:26:00|429.14|425.04|429.04|424.94|429.16|425.06|428.98|424.88|10
1632468370000|2021-09-24 07:26:10|429.05|424.95|429.05|424.95|429.1|425|428.93|424.83|5
1632468380000|2021-09-24 07:26:20|428.84|424.74|428.84|424.74|428.94|424.84|428.84|424.74|3
1632468390000|2021-09-24 07:26:30|429|424.9|429.1|425|429.1|425|428.95|424.85|5
1632468400000|2021-09-24 07:26:40|429.15|425.05|429|424.9|429.15|425.05|428.96|424.86|7
1632468410000|2021-09-24 07:26:50|429.04|424.94|429.2|425.1|429.21|425.11|428.97|424.87|9
1632468420000|2021-09-24 07:27:00|429.15|425.05|428.91|424.81|429.15|425.05|428.89|424.79|24
1632468430000|2021-09-24 07:27:10|428.97|424.87|429.04|424.94|429.05|424.95|428.95|424.85|12
1632468440000|2021-09-24 07:27:20|429.03|424.93|429.04|424.94|429.13|425.03|429.03|424.93|6
1632468450000|2021-09-24 07:27:30|429.07|424.97|429.55|425.45|429.55|425.45|429.07|424.97|20
1632468460000|2021-09-24 07:27:40|429.5|425.4|429.35|425.25|429.5|425.4|429.29|425.19|5
1632468470000|2021-09-24 07:27:50|429.42|425.32|429.41|425.31|429.44|425.34|429.27|425.17|10
1632468480000|2021-09-24 07:28:00|429.4|425.3|429.4|425.3|429.51|425.41|429.4|425.3|11
1632468490000|2021-09-24 07:28:10|429.39|425.29|429.34|425.24|429.42|425.32|429.27|425.17|17
1632468500000|2021-09-24 07:28:20|429.39|425.29|429.42|425.32|429.58|425.48|429.3|425.2|16
1632468510000|2021-09-24 07:28:30|429.5|425.4|429.71|425.61|429.71|425.61|429.46|425.36|11
1632468520000|2021-09-24 07:28:40|429.69|425.59|429.56|425.46|429.7|425.6|429.45|425.35|9
1632468530000|2021-09-24 07:28:50|429.39|425.29|429.06|424.96|429.52|425.42|429.06|424.96|15
1632468540000|2021-09-24 07:29:00|429.15|425.05|429.16|425.06|429.21|425.11|429.11|425.01|7
1632468560000|2021-09-24 07:29:20|429.12|425.02|429.13|425.03|429.14|425.04|429.12|425.02|4
1632468570000|2021-09-24 07:29:30|429.05|424.95|429.12|425.02|429.14|425.04|429.05|424.95|7
1632468580000|2021-09-24 07:29:40|429.13|425.03|429.15|425.05|429.15|425.05|429.04|424.94|9
1632468590000|2021-09-24 07:29:50|429.14|425.04|429.15|425.05|429.16|425.06|429.14|425.04|4
1632468600000|2021-09-24 07:30:00|429.09|424.99|429.3|425.2|429.31|425.21|429.09|424.99|16
1632468610000|2021-09-24 07:30:10|429.4|425.3|429.2|425.1|429.4|425.3|429.15|425.05|8
1632468620000|2021-09-24 07:30:20|429.1|425|429.15|425.05|429.15|425.05|429.1|425|7
1632468630000|2021-09-24 07:30:30|429|424.9|428.85|424.75|429.1|425|428.74|424.64|11
1632468640000|2021-09-24 07:30:40|428.8|424.7|428.75|424.65|428.8|424.7|428.75|424.65|3
1632468650000|2021-09-24 07:30:50|428.57|424.47|428.27|424.17|428.6|424.5|428.22|424.12|13
1632468660000|2021-09-24 07:31:00|428.28|424.18|428.1|424|428.32|424.22|427.95|423.85|22
1632468670000|2021-09-24 07:31:10|428.09|423.99|427.53|423.43|428.11|424.01|427.5|423.4|16
1632468680000|2021-09-24 07:31:20|427.51|423.41|427.97|423.87|427.97|423.87|427.51|423.41|21
1632468690000|2021-09-24 07:31:30|427.94|423.84|428.06|423.96|428.46|424.36|427.94|423.84|26
1632468700000|2021-09-24 07:31:40|428.07|423.97|428.05|423.95|428.07|423.97|427.85|423.75|20
1632468710000|2021-09-24 07:31:50|428.19|424.09|428.05|423.95|428.2|424.1|428.02|423.92|12
1632468720000|2021-09-24 07:32:00|428|423.9|428.04|423.94|428.14|424.04|427.85|423.75|15
1632468730000|2021-09-24 07:32:10|428|423.9|428.1|424|428.15|424.05|428|423.9|12
1632468740000|2021-09-24 07:32:20|428.15|424.05|428.05|423.95|428.28|424.18|428.05|423.95|14
1632468750000|2021-09-24 07:32:30|428|423.9|428.15|424.05|428.29|424.19|427.99|423.89|17
1632468760000|2021-09-24 07:32:40|428.35|424.25|427.91|423.81|428.35|424.25|427.81|423.71|20
1632468770000|2021-09-24 07:32:50|427.95|423.85|427.69|423.59|427.96|423.86|427.67|423.57|9
1632468780000|2021-09-24 07:33:00|427.6|423.5|427.93|423.83|427.93|423.83|427.6|423.5|9
1632468790000|2021-09-24 07:33:10|427.95|423.85|428.72|424.62|428.77|424.67|427.95|423.85|28
1632468800000|2021-09-24 07:33:20|428.76|424.66|428.78|424.68|428.87|424.77|428.76|424.66|16
1632468810000|2021-09-24 07:33:30|428.74|424.64|429.07|424.97|429.08|424.98|428.74|424.64|24
1632468820000|2021-09-24 07:33:40|429.09|424.99|428.76|424.66|429.09|424.99|428.71|424.61|18
1632468830000|2021-09-24 07:33:50|428.79|424.69|428.7|424.6|428.79|424.69|428.65|424.55|23
1632468840000|2021-09-24 07:34:00|428.71|424.61|428.83|424.73|428.85|424.75|428.52|424.42|16
1632468850000|2021-09-24 07:34:10|428.8|424.7|429.4|425.3|429.44|425.34|428.8|424.7|23
1632468860000|2021-09-24 07:34:20|429.41|425.31|429.53|425.43|429.53|425.43|429.35|425.25|12
1632468870000|2021-09-24 07:34:30|429.51|425.41|429.36|425.26|429.51|425.41|429.29|425.19|8
1632468880000|2021-09-24 07:34:40|429.3|425.2|429.54|425.44|429.54|425.44|429.23|425.13|18
1632468890000|2021-09-24 07:34:50|429.55|425.45|429.59|425.49|429.65|425.55|429.55|425.45|7
1632468900000|2021-09-24 07:35:00|429.54|425.44|429.49|425.39|429.62|425.52|429.49|425.39|18
1632468910000|2021-09-24 07:35:10|429.43|425.33|429.5|425.4|429.5|425.4|429.42|425.32|8
1632468920000|2021-09-24 07:35:20|429.49|425.39|429.23|425.13|429.49|425.39|429.13|425.03|21
1632468930000|2021-09-24 07:35:30|429.25|425.15|429.16|425.06|429.31|425.21|429.16|425.06|14
1632468940000|2021-09-24 07:35:40|429.17|425.07|429.24|425.14|429.3|425.2|429.16|425.06|14
1632468950000|2021-09-24 07:35:50|429.25|425.15|429.29|425.19|429.36|425.26|429.22|425.12|10
1632468960000|2021-09-24 07:36:00|429.31|425.21|429.13|425.03|429.31|425.21|429.13|425.03|5
1632468970000|2021-09-24 07:36:10|429.14|425.04|429.15|425.05|429.16|425.06|429.13|425.03|4
1632468980000|2021-09-24 07:36:20|429.14|425.04|429.12|425.02|429.14|425.04|429.07|424.97|7
1632468990000|2021-09-24 07:36:30|429.07|424.97|429.57|425.47|429.62|425.52|429.07|424.97|24
1632469000000|2021-09-24 07:36:40|429.56|425.46|429.63|425.53|429.63|425.53|429.53|425.43|18
1632469010000|2021-09-24 07:36:50|429.6|425.5|429.63|425.53|429.68|425.58|429.6|425.5|10
1632469020000|2021-09-24 07:37:00|429.64|425.54|429.64|425.54|429.66|425.56|429.62|425.52|7
1632469030000|2021-09-24 07:37:10|429.65|425.55|429.6|425.5|429.72|425.62|429.58|425.48|10
1632469040000|2021-09-24 07:37:20|429.56|425.46|429.41|425.31|429.56|425.46|429.39|425.29|13
1632469050000|2021-09-24 07:37:30|429.45|425.35|429.37|425.27|429.53|425.43|429.36|425.26|12
1632469060000|2021-09-24 07:37:40|429.42|425.32|429.4|425.3|429.42|425.32|429.37|425.27|9
1632469070000|2021-09-24 07:37:50|429.39|425.29|429.45|425.35|429.45|425.35|429.29|425.19|7
1632469080000|2021-09-24 07:38:00|429.48|425.38|429.53|425.43|429.53|425.43|429.46|425.36|8
1632469090000|2021-09-24 07:38:10|429.51|425.41|429.46|425.36|429.53|425.43|429.46|425.36|16
1632469100000|2021-09-24 07:38:20|429.51|425.41|429.54|425.44|429.54|425.44|429.46|425.36|6
1632469110000|2021-09-24 07:38:30|429.61|425.51|429.55|425.45|429.61|425.51|429.55|425.45|10
1632469120000|2021-09-24 07:38:40|429.6|425.5|429.45|425.35|429.6|425.5|429.27|425.17|10
1632469130000|2021-09-24 07:38:50|429.47|425.37|429.47|425.37|429.52|425.42|429.36|425.26|9
1632469140000|2021-09-24 07:39:00|429.34|425.24|429.38|425.28|429.46|425.36|429.34|425.24|10
1632469150000|2021-09-24 07:39:10|429.4|425.3|429.4|425.3|429.45|425.35|429.4|425.3|5
1632469160000|2021-09-24 07:39:20|429.31|425.21|429.21|425.11|429.31|425.21|429.2|425.1|6
1632469170000|2021-09-24 07:39:30|429.19|425.09|429.11|425.01|429.21|425.11|429.11|425.01|6
1632469180000|2021-09-24 07:39:40|429.15|425.05|428.83|424.73|429.15|425.05|428.83|424.73|8
1632469190000|2021-09-24 07:39:50|428.82|424.72|428.33|424.23|428.82|424.72|428.27|424.17|18
1632469200000|2021-09-24 07:40:00|428.34|424.24|428|423.9|428.4|424.3|427.96|423.86|18
1632469210000|2021-09-24 07:40:10|427.93|423.83|427.95|423.85|428|423.9|427.93|423.83|7
1632469220000|2021-09-24 07:40:20|427.9|423.8|427.65|423.55|428.03|423.93|427.65|423.55|17
1632469230000|2021-09-24 07:40:30|427.6|423.5|427.5|423.4|427.6|423.5|427.39|423.29|19
1632469240000|2021-09-24 07:40:40|427.35|423.25|426.8|422.7|427.35|423.25|426.8|422.7|20
1632469250000|2021-09-24 07:40:50|426.7|422.6|426.8|422.7|426.95|422.85|426.68|422.58|20
1632469260000|2021-09-24 07:41:00|426.82|422.72|426.9|422.8|426.99|422.89|426.82|422.72|10
1632469270000|2021-09-24 07:41:10|426.93|422.83|427|422.9|427.08|422.98|426.93|422.83|10
1632469280000|2021-09-24 07:41:20|427.15|423.05|427.3|423.2|427.4|423.3|427.1|423|12
1632469290000|2021-09-24 07:41:30|427.35|423.25|427.15|423.05|427.45|423.35|427.15|423.05|16
1632469300000|2021-09-24 07:41:40|427.13|423.03|427.45|423.35|427.45|423.35|427.13|423.03|22
1632469310000|2021-09-24 07:41:50|427.47|423.37|427.48|423.38|427.77|423.67|427.46|423.36|33
1632469320000|2021-09-24 07:42:00|427.43|423.33|427.43|423.33|427.43|423.33|427.36|423.26|13
1632469330000|2021-09-24 07:42:10|427.42|423.32|427.73|423.63|427.73|423.63|427.37|423.27|24
1632469340000|2021-09-24 07:42:20|427.7|423.6|427.79|423.69|427.85|423.75|427.7|423.6|17
1632469350000|2021-09-24 07:42:30|427.83|423.73|427.91|423.81|427.91|423.81|427.83|423.73|13
1632469360000|2021-09-24 07:42:40|427.9|423.8|427.66|423.56|427.9|423.8|427.66|423.56|12
1632469370000|2021-09-24 07:42:50|427.67|423.57|427.52|423.42|427.67|423.57|427.51|423.41|11
1632469380000|2021-09-24 07:43:00|427.54|423.44|427.63|423.53|427.64|423.54|427.54|423.44|10
1632469390000|2021-09-24 07:43:10|427.66|423.56|427.85|423.75|427.85|423.75|427.65|423.55|17
1632469400000|2021-09-24 07:43:20|427.8|423.7|427.7|423.6|427.9|423.8|427.7|423.6|7
1632469410000|2021-09-24 07:43:30|427.71|423.61|428.91|424.81|429.01|424.91|427.7|423.6|27
1632469420000|2021-09-24 07:43:40|428.97|424.87|430.24|426.14|430.25|426.15|428.97|424.87|33
1632469430000|2021-09-24 07:43:50|430.25|426.15|430.2|426.1|430.75|426.65|430.17|426.07|31
1632469440000|2021-09-24 07:44:00|430.22|426.12|430.35|426.25|430.36|426.26|429.95|425.85|32
1632469450000|2021-09-24 07:44:10|430.45|426.35|430.78|426.68|430.78|426.68|430.31|426.21|29
1632469460000|2021-09-24 07:44:20|430.79|426.69|431.31|427.21|431.72|427.62|430.79|426.69|34
1632469470000|2021-09-24 07:44:30|431.49|427.39|431.8|427.7|431.9|427.8|431.46|427.36|33
1632469480000|2021-09-24 07:44:40|431.81|427.71|431.6|427.5|432.03|427.93|431.54|427.44|38
1632469490000|2021-09-24 07:44:50|431.59|427.49|431.66|427.56|431.68|427.58|431.5|427.4|20
1632469500000|2021-09-24 07:45:00|431.67|427.57|431.45|427.35|431.85|427.75|431.28|427.18|25
1632469510000|2021-09-24 07:45:10|431.42|427.32|431.21|427.11|431.45|427.35|431.11|427.01|29
1632469520000|2021-09-24 07:45:20|431.25|427.15|431.29|427.19|431.3|427.2|431.17|427.07|21
1632469530000|2021-09-24 07:45:30|431.25|427.15|431.26|427.16|431.33|427.23|431.15|427.05|23
1632469540000|2021-09-24 07:45:40|431.31|427.21|431.76|427.66|431.83|427.73|431.29|427.19|18
1632469550000|2021-09-24 07:45:50|431.77|427.67|432.01|427.91|432.04|427.94|431.62|427.52|17
1632469560000|2021-09-24 07:46:00|432.02|427.92|432.33|428.23|432.4|428.3|431.92|427.82|22
1632469570000|2021-09-24 07:46:10|432.23|428.13|432.26|428.16|432.43|428.33|432.12|428.02|28
1632469580000|2021-09-24 07:46:20|432.32|428.22|432.53|428.43|432.65|428.55|432.32|428.22|29
1632469590000|2021-09-24 07:46:30|432.4|428.3|432.62|428.52|432.63|428.53|432.39|428.29|27
1632469600000|2021-09-24 07:46:40|432.6|428.5|432.52|428.42|432.69|428.59|432.4|428.3|33
1632469610000|2021-09-24 07:46:50|432.5|428.4|432.17|428.07|432.62|428.52|432.17|428.07|23
1632469620000|2021-09-24 07:47:00|432.01|427.91|432.43|428.33|432.5|428.4|431.95|427.85|29
1632469630000|2021-09-24 07:47:10|432.5|428.4|432.1|428|432.67|428.57|432.03|427.93|28
1632469640000|2021-09-24 07:47:20|432.16|428.06|431.65|427.55|432.16|428.06|431.55|427.45|26
1632469650000|2021-09-24 07:47:30|431.68|427.58|431.5|427.4|431.83|427.73|431.45|427.35|27
1632469660000|2021-09-24 07:47:40|431.45|427.35|431.4|427.3|431.75|427.65|431.31|427.21|28
1632469670000|2021-09-24 07:47:50|431.45|427.35|431.76|427.66|431.76|427.66|431.45|427.35|15
1632469680000|2021-09-24 07:48:00|431.8|427.7|431.75|427.65|431.8|427.7|431.6|427.5|19
1632469690000|2021-09-24 07:48:10|431.8|427.7|431.66|427.56|431.91|427.81|431.66|427.56|19
1632469700000|2021-09-24 07:48:20|431.65|427.55|431.3|427.2|431.7|427.6|431.3|427.2|13
1632469710000|2021-09-24 07:48:30|431.35|427.25|431.21|427.11|431.41|427.31|431.15|427.05|25
1632469720000|2021-09-24 07:48:40|431.22|427.12|431|426.9|431.26|427.16|431|426.9|16
1632469730000|2021-09-24 07:48:50|431.09|426.99|431.1|427|431.2|427.1|431|426.9|15
1632469740000|2021-09-24 07:49:00|430.95|426.85|431|426.9|431.05|426.95|430.88|426.78|10
1632469750000|2021-09-24 07:49:10|430.8|426.7|430.86|426.76|430.98|426.88|430.76|426.66|24
1632469760000|2021-09-24 07:49:20|430.9|426.8|430.61|426.51|430.9|426.8|430.61|426.51|29
1632469770000|2021-09-24 07:49:30|430.71|426.61|430.81|426.71|430.81|426.71|430.5|426.4|34
1632469780000|2021-09-24 07:49:40|430.78|426.68|430.7|426.6|430.86|426.76|430.62|426.52|20
1632469790000|2021-09-24 07:49:50|430.76|426.66|430.76|426.66|430.76|426.66|430.6|426.5|13
1632469800000|2021-09-24 07:50:00|430.78|426.68|430.96|426.86|430.99|426.89|430.7|426.6|18
1632469810000|2021-09-24 07:50:10|431.16|427.06|431.15|427.05|431.26|427.16|431|426.9|22
1632469820000|2021-09-24 07:50:20|431.12|427.02|430.9|426.8|431.19|427.09|430.9|426.8|15
1632469830000|2021-09-24 07:50:30|430.85|426.75|430.47|426.37|430.87|426.77|430.42|426.32|21
1632469840000|2021-09-24 07:50:40|430.51|426.41|430.45|426.35|430.51|426.41|430.3|426.2|17
1632469850000|2021-09-24 07:50:50|430.43|426.33|430.5|426.4|430.5|426.4|430.43|426.33|6
1632469860000|2021-09-24 07:51:00|430.36|426.26|430.32|426.22|430.54|426.44|430.3|426.2|13
1632469870000|2021-09-24 07:51:10|430.31|426.21|430.1|426|430.31|426.21|430.1|426|12
1632469880000|2021-09-24 07:51:20|430.13|426.03|430.08|425.98|430.15|426.05|430.04|425.94|17
1632469890000|2021-09-24 07:51:30|430.09|425.99|430.16|426.06|430.33|426.23|430.08|425.98|14
1632469900000|2021-09-24 07:51:40|430.24|426.14|430.27|426.17|430.39|426.29|430.22|426.12|15
1632469910000|2021-09-24 07:51:50|430.23|426.13|430.46|426.36|430.56|426.46|430.23|426.13|25
1632469920000|2021-09-24 07:52:00|430.47|426.37|430.41|426.31|430.5|426.4|430.37|426.27|18
1632469930000|2021-09-24 07:52:10|430.37|426.27|430.36|426.26|430.37|426.27|430.28|426.18|11
1632469940000|2021-09-24 07:52:20|430.4|426.3|430.1|426|430.4|426.3|429.96|425.86|13
1632469950000|2021-09-24 07:52:30|430.11|426.01|430.03|425.93|430.11|426.01|430.01|425.91|6
1632469960000|2021-09-24 07:52:40|430.04|425.94|430.05|425.95|430.2|426.1|430|425.9|15
1632469970000|2021-09-24 07:52:50|430|425.9|430.28|426.18|430.38|426.28|430|425.9|14
1632469980000|2021-09-24 07:53:00|430.25|426.15|430.13|426.03|430.36|426.26|430.13|426.03|11
1632469990000|2021-09-24 07:53:10|430.16|426.06|429.93|425.83|430.16|426.06|429.93|425.83|15
1632470000000|2021-09-24 07:53:20|430.02|425.92|430.16|426.06|430.16|426.06|429.97|425.87|6
1632470010000|2021-09-24 07:53:30|430.09|425.99|430.06|425.96|430.25|426.15|430.05|425.95|19
1632470020000|2021-09-24 07:53:40|430|425.9|430.03|425.93|430.09|425.99|429.99|425.89|12
1632470030000|2021-09-24 07:53:50|430.02|425.92|430.06|425.96|430.06|425.96|430.02|425.92|6
1632470040000|2021-09-24 07:54:00|430.05|425.95|429.84|425.74|430.06|425.96|429.84|425.74|23
1632470050000|2021-09-24 07:54:10|429.96|425.86|429.81|425.71|429.96|425.86|429.8|425.7|20
1632470060000|2021-09-24 07:54:20|429.8|425.7|429.91|425.81|429.91|425.81|429.75|425.65|23
1632470070000|2021-09-24 07:54:30|429.92|425.82|430.62|426.52|430.66|426.56|429.89|425.79|30
1632470080000|2021-09-24 07:54:40|430.65|426.55|433.01|428.91|433.45|429.35|430.59|426.49|31
1632470090000|2021-09-24 07:54:50|432.96|428.86|432.22|428.12|433.1|429|432.21|428.11|29
1632470100000|2021-09-24 07:55:00|432.21|428.11|433.91|429.81|433.91|429.81|432.13|428.03|32
1632470110000|2021-09-24 07:55:10|433.97|429.87|434.45|430.35|434.53|430.43|433.97|429.87|24
1632470120000|2021-09-24 07:55:20|434.41|430.31|433.98|429.88|434.45|430.35|433.98|429.88|33
1632470130000|2021-09-24 07:55:30|433.99|429.89|434.12|430.02|434.21|430.11|433.6|429.5|27
1632470140000|2021-09-24 07:55:40|434.11|430.01|433.7|429.6|434.22|430.12|433.7|429.6|30
1632470150000|2021-09-24 07:55:50|433.75|429.65|433.65|429.55|434.01|429.91|433.65|429.55|26
1632470160000|2021-09-24 07:56:00|433.64|429.54|433.4|429.3|433.79|429.69|433.3|429.2|23
1632470170000|2021-09-24 07:56:10|433.46|429.36|433.17|429.07|433.46|429.36|433.17|429.07|21
1632470180000|2021-09-24 07:56:20|433.18|429.08|432.94|428.84|433.3|429.2|432.94|428.84|18
1632470190000|2021-09-24 07:56:30|433.05|428.95|433.18|429.08|433.28|429.18|432.92|428.82|18
1632470200000|2021-09-24 07:56:40|433.26|429.16|433.1|429|433.26|429.16|432.98|428.88|26
1632470210000|2021-09-24 07:56:50|433.08|428.98|432.66|428.56|433.08|428.98|432.65|428.55|23
1632470220000|2021-09-24 07:57:00|432.65|428.55|432.74|428.64|432.75|428.65|432.43|428.33|21
1632470230000|2021-09-24 07:57:10|432.75|428.65|432.52|428.42|432.86|428.76|432.52|428.42|21
1632470240000|2021-09-24 07:57:20|432.51|428.41|432.67|428.57|432.67|428.57|432.43|428.33|20
1632470250000|2021-09-24 07:57:30|432.65|428.55|432.76|428.66|432.8|428.7|432.62|428.52|14
1632470260000|2021-09-24 07:57:40|432.67|428.57|432.15|428.05|432.68|428.58|432.15|428.05|31
1632470270000|2021-09-24 07:57:50|432.16|428.06|431.83|427.73|432.2|428.1|431.83|427.73|25
1632470280000|2021-09-24 07:58:00|431.87|427.77|431.87|427.77|432|427.9|431.8|427.7|22
1632470290000|2021-09-24 07:58:10|431.96|427.86|432.52|428.42|432.6|428.5|431.83|427.73|27
1632470300000|2021-09-24 07:58:20|432.47|428.37|432.5|428.4|432.63|428.53|432.45|428.35|13
1632470310000|2021-09-24 07:58:30|432.52|428.42|432.59|428.49|432.76|428.66|432.5|428.4|20
1632470320000|2021-09-24 07:58:40|432.58|428.48|432.4|428.3|432.59|428.49|432.37|428.27|17
1632470330000|2021-09-24 07:58:50|432.43|428.33|432.44|428.34|432.44|428.34|432.36|428.26|8
1632470340000|2021-09-24 07:59:00|432.46|428.36|432.4|428.3|432.46|428.36|432.36|428.26|15
1632470350000|2021-09-24 07:59:10|432.38|428.28|432.38|428.28|432.4|428.3|432.36|428.26|11
1632470360000|2021-09-24 07:59:20|432.36|428.26|432.42|428.32|432.43|428.33|432.36|428.26|13
1632470370000|2021-09-24 07:59:30|432.43|428.33|432.31|428.21|432.58|428.48|432.3|428.2|21
1632470380000|2021-09-24 07:59:40|432.26|428.16|432.22|428.12|432.35|428.25|432.19|428.09|27
1632470390000|2021-09-24 07:59:50|432.4|428.3|431.81|427.71|432.4|428.3|431.75|427.65|31
1632470400000|2021-09-24 08:00:00|431.76|427.66|431.51|427.41|431.91|427.81|431.4|427.3|23
1632470410000|2021-09-24 08:00:10|431.54|427.44|431.58|427.48|431.71|427.61|431.53|427.43|18
1632470420000|2021-09-24 08:00:20|431.59|427.49|431.51|427.41|431.67|427.57|431.51|427.41|13
1632470430000|2021-09-24 08:00:30|431.54|427.44|431.51|427.41|431.66|427.56|431.4|427.3|18
1632470440000|2021-09-24 08:00:40|431.46|427.36|431.53|427.43|431.69|427.59|431.4|427.3|21
1632470450000|2021-09-24 08:00:50|431.61|427.51|431.71|427.61|431.71|427.61|431.61|427.51|8
1632470460000|2021-09-24 08:01:00|431.72|427.62|431.78|427.68|431.85|427.75|431.72|427.62|17
1632470470000|2021-09-24 08:01:10|431.76|427.66|431.82|427.72|431.83|427.73|431.75|427.65|13
1632470480000|2021-09-24 08:01:20|431.77|427.67|431.93|427.83|431.93|427.83|431.74|427.64|13
1632470490000|2021-09-24 08:01:30|431.82|427.72|432.21|428.11|432.46|428.36|431.82|427.72|20
1632470500000|2021-09-24 08:01:40|432.17|428.07|432.58|428.48|432.58|428.48|432.05|427.95|23
1632470510000|2021-09-24 08:01:50|432.59|428.49|433.01|428.91|433.07|428.97|432.58|428.48|24
1632470520000|2021-09-24 08:02:00|433.02|428.92|432.65|428.55|433.02|428.92|432.65|428.55|30
1632470530000|2021-09-24 08:02:10|432.6|428.5|432.82|428.72|432.89|428.79|432.53|428.43|17
1632470540000|2021-09-24 08:02:20|432.81|428.71|432.86|428.76|432.97|428.87|432.57|428.47|25
1632470550000|2021-09-24 08:02:30|432.84|428.74|432.58|428.48|432.98|428.88|432.4|428.3|29
1632470560000|2021-09-24 08:02:40|432.56|428.46|432.62|428.52|432.8|428.7|432.56|428.46|26
1632470570000|2021-09-24 08:02:50|432.63|428.53|432.75|428.65|432.91|428.81|432.61|428.51|18
1632470580000|2021-09-24 08:03:00|432.94|428.84|432.7|428.6|432.94|428.84|432.7|428.6|21
1632470590000|2021-09-24 08:03:10|432.76|428.66|432.89|428.79|432.89|428.79|432.69|428.59|11
1632470600000|2021-09-24 08:03:20|432.9|428.8|432.91|428.81|432.91|428.81|432.82|428.72|20
1632470610000|2021-09-24 08:03:30|432.9|428.8|432.97|428.87|432.97|428.87|432.9|428.8|5
1632470620000|2021-09-24 08:03:40|432.98|428.88|433.2|429.1|433.21|429.11|432.89|428.79|15
1632470630000|2021-09-24 08:03:50|433.21|429.11|433.14|429.04|433.33|429.23|433.14|429.04|11
1632470640000|2021-09-24 08:04:00|433.15|429.05|432.69|428.59|433.15|429.05|432.69|428.59|21
1632470650000|2021-09-24 08:04:10|432.67|428.57|432.78|428.68|432.83|428.73|432.65|428.55|15
1632470660000|2021-09-24 08:04:20|432.73|428.63|432.69|428.59|432.78|428.68|432.69|428.59|8
1632470670000|2021-09-24 08:04:30|432.65|428.55|432.74|428.64|432.74|428.64|432.65|428.55|2
1632470680000|2021-09-24 08:04:40|432.76|428.66|432.75|428.65|432.89|428.79|432.74|428.64|14
1632470690000|2021-09-24 08:04:50|432.81|428.71|432.47|428.37|432.81|428.71|432.47|428.37|19
1632470700000|2021-09-24 08:05:00|432.51|428.41|432.63|428.53|432.75|428.65|432.51|428.41|15
1632470710000|2021-09-24 08:05:10|432.6|428.5|432.85|428.75|432.98|428.88|432.6|428.5|17
1632470720000|2021-09-24 08:05:20|432.81|428.71|432.55|428.45|432.81|428.71|432.55|428.45|25
1632470730000|2021-09-24 08:05:30|432.54|428.44|432.61|428.51|432.61|428.51|432.42|428.32|16
1632470740000|2021-09-24 08:05:40|432.54|428.44|432.62|428.52|432.66|428.56|432.52|428.42|10
1632470750000|2021-09-24 08:05:50|432.69|428.59|432.6|428.5|432.69|428.59|432.6|428.5|13
1632470760000|2021-09-24 08:06:00|432.65|428.55|432.7|428.6|432.7|428.6|432.6|428.5|8
1632470770000|2021-09-24 08:06:10|432.75|428.65|432.51|428.41|432.75|428.65|432.51|428.41|21
1632470780000|2021-09-24 08:06:20|432.43|428.33|432.69|428.59|432.71|428.61|432.43|428.33|16
1632470790000|2021-09-24 08:06:30|432.68|428.58|432.53|428.43|432.68|428.58|432.53|428.43|13
1632470800000|2021-09-24 08:06:40|432.56|428.46|432.4|428.3|432.57|428.47|432.4|428.3|12
1632470810000|2021-09-24 08:06:50|432.45|428.35|432.44|428.34|432.56|428.46|432.43|428.33|10
1632470820000|2021-09-24 08:07:00|432.56|428.46|432.69|428.59|432.69|428.59|432.41|428.31|13
1632470830000|2021-09-24 08:07:10|432.7|428.6|432.61|428.51|432.7|428.6|432.6|428.5|9
1632470840000|2021-09-24 08:07:20|432.63|428.53|432.3|428.2|432.63|428.53|432.3|428.2|20
1632470850000|2021-09-24 08:07:30|432.28|428.18|432.28|428.18|432.36|428.26|432.27|428.17|7
1632470860000|2021-09-24 08:07:40|432.2|428.1|432.01|427.91|432.26|428.16|432.01|427.91|16
1632470870000|2021-09-24 08:07:50|431.98|427.88|431.54|427.44|432.01|427.91|431.54|427.44|26
1632470880000|2021-09-24 08:08:00|431.52|427.42|432.06|427.96|432.06|427.96|431.43|427.33|30
1632470890000|2021-09-24 08:08:10|432.05|427.95|431.39|427.29|432.11|428.01|431.39|427.29|30
1632470900000|2021-09-24 08:08:20|431.44|427.34|431.35|427.25|431.44|427.34|431.19|427.09|26
1632470910000|2021-09-24 08:08:30|431.36|427.26|431.45|427.35|431.51|427.41|431.36|427.26|22
1632470920000|2021-09-24 08:08:40|431.44|427.34|431.42|427.32|431.46|427.36|431.42|427.32|9
1632470930000|2021-09-24 08:08:50|431.43|427.33|431.22|427.12|431.43|427.33|431.2|427.1|11
1632470940000|2021-09-24 08:09:00|431.2|427.1|431.15|427.05|431.25|427.15|431.15|427.05|16
1632470950000|2021-09-24 08:09:10|431.12|427.02|431.13|427.03|431.17|427.07|431.11|427.01|14
1632470960000|2021-09-24 08:09:20|431.15|427.05|431.04|426.94|431.17|427.07|431|426.9|20
1632470970000|2021-09-24 08:09:30|431.03|426.93|431.44|427.34|431.5|427.4|430.96|426.86|26
1632470980000|2021-09-24 08:09:40|431.45|427.35|431.57|427.47|431.58|427.48|431.4|427.3|14
1632470990000|2021-09-24 08:09:50|431.5|427.4|431.4|427.3|431.51|427.41|431.35|427.25|21
1632471000000|2021-09-24 08:10:00|431.33|427.23|431.5|427.4|431.53|427.43|431.31|427.21|19
1632471010000|2021-09-24 08:10:10|431.53|427.43|431.65|427.55|431.81|427.71|431.5|427.4|15
1632471020000|2021-09-24 08:10:20|431.68|427.58|431.5|427.4|431.7|427.6|431.5|427.4|16
1632471030000|2021-09-24 08:10:30|431.52|427.42|431.57|427.47|431.64|427.54|431.5|427.4|23
1632471040000|2021-09-24 08:10:40|431.55|427.45|431.63|427.53|431.63|427.53|431.52|427.42|16
1632471050000|2021-09-24 08:10:50|431.65|427.55|431.58|427.48|431.65|427.55|431.58|427.48|8
1632471060000|2021-09-24 08:11:00|431.64|427.54|431.6|427.5|431.65|427.55|431.5|427.4|11
1632471070000|2021-09-24 08:11:10|431.62|427.52|431.64|427.54|431.64|427.54|431.62|427.52|4
1632471080000|2021-09-24 08:11:20|431.65|427.55|431.63|427.53|431.65|427.55|431.62|427.52|5
1632471090000|2021-09-24 08:11:30|431.64|427.54|431.74|427.64|431.83|427.73|431.63|427.53|12
1632471100000|2021-09-24 08:11:40|431.6|427.5|431.9|427.8|431.9|427.8|431.59|427.49|17
1632471110000|2021-09-24 08:11:50|431.91|427.81|432|427.9|432|427.9|431.91|427.81|3
1632471120000|2021-09-24 08:12:00|432.09|427.99|432.05|427.95|432.14|428.04|431.99|427.89|18
1632471130000|2021-09-24 08:12:10|432.06|427.96|432.21|428.11|432.21|428.11|432.05|427.95|14
1632471140000|2021-09-24 08:12:20|432.12|428.02|432.12|428.02|432.14|428.04|432.1|428|10
1632471150000|2021-09-24 08:12:30|432.1|428|432.44|428.34|432.44|428.34|432.1|428|12
1632471160000|2021-09-24 08:12:40|432.42|428.32|432.11|428.01|432.52|428.42|432.1|428|23
1632471170000|2021-09-24 08:12:50|432.13|428.03|432.23|428.13|432.31|428.21|432.12|428.02|27
1632471180000|2021-09-24 08:13:00|432.28|428.18|432.3|428.2|432.36|428.26|432.1|428|15
1632471190000|2021-09-24 08:13:10|432.31|428.21|432.1|428|432.33|428.23|432.1|428|19
1632471200000|2021-09-24 08:13:20|432.08|427.98|432.16|428.06|432.18|428.08|432.02|427.92|16
1632471210000|2021-09-24 08:13:30|432.15|428.05|432.09|427.99|432.16|428.06|432|427.9|7
1632471220000|2021-09-24 08:13:40|432.07|427.97|432.05|427.95|432.15|428.05|432.04|427.94|12
1632471230000|2021-09-24 08:13:50|432.04|427.94|432.02|427.92|432.1|428|431.88|427.78|11
1632471240000|2021-09-24 08:14:00|432.03|427.93|432.12|428.02|432.12|428.02|432|427.9|7
1632471250000|2021-09-24 08:14:10|432.09|427.99|432.15|428.05|432.21|428.11|432.09|427.99|11
1632471260000|2021-09-24 08:14:20|432.13|428.03|431.92|427.82|432.13|428.03|431.91|427.81|18
1632471270000|2021-09-24 08:14:30|431.88|427.78|431.92|427.82|431.95|427.85|431.88|427.78|6
1632471280000|2021-09-24 08:14:40|431.89|427.79|431.81|427.71|431.93|427.83|431.72|427.62|13
1632471290000|2021-09-24 08:14:50|431.8|427.7|431.77|427.67|431.83|427.73|431.67|427.57|18
1632471300000|2021-09-24 08:15:00|431.67|427.57|431.73|427.63|431.75|427.65|431.66|427.56|10
1632471310000|2021-09-24 08:15:10|431.67|427.57|431.59|427.49|431.72|427.62|431.59|427.49|13
1632471320000|2021-09-24 08:15:20|431.62|427.52|431.33|427.23|431.65|427.55|431.29|427.19|19
1632471330000|2021-09-24 08:15:30|431.34|427.24|431.51|427.41|431.51|427.41|431.34|427.24|15
1632471340000|2021-09-24 08:15:40|431.44|427.34|431.72|427.62|431.74|427.64|431.44|427.34|16
1632471350000|2021-09-24 08:15:50|431.7|427.6|431.84|427.74|431.85|427.75|431.7|427.6|5
1632471360000|2021-09-24 08:16:00|431.85|427.75|432.04|427.94|432.06|427.96|431.85|427.75|20
1632471370000|2021-09-24 08:16:10|432.05|427.95|432.15|428.05|432.21|428.11|432|427.9|18
1632471380000|2021-09-24 08:16:20|432.1|428|432|427.9|432.2|428.1|431.96|427.86|17
1632471390000|2021-09-24 08:16:30|432.05|427.95|432.05|427.95|432.05|427.95|432.05|427.95|1
1632471400000|2021-09-24 08:16:40|432|427.9|432.11|428.01|432.11|428.01|432|427.9|9
1632471410000|2021-09-24 08:16:50|432.09|427.99|432.04|427.94|432.09|427.99|431.95|427.85|10
1632471420000|2021-09-24 08:17:00|431.99|427.89|432.01|427.91|432.05|427.95|431.99|427.89|13
1632471430000|2021-09-24 08:17:10|432.05|427.95|431.86|427.76|432.05|427.95|431.86|427.76|5
1632471440000|2021-09-24 08:17:20|431.84|427.74|431.75|427.65|431.88|427.78|431.74|427.64|10
1632471450000|2021-09-24 08:17:30|431.88|427.78|431.9|427.8|431.9|427.8|431.87|427.77|6
1632471460000|2021-09-24 08:17:40|431.82|427.72|431.81|427.71|431.82|427.72|431.77|427.67|5
1632471470000|2021-09-24 08:17:50|431.82|427.72|431.8|427.7|431.83|427.73|431.8|427.7|9
1632471480000|2021-09-24 08:18:00|431.82|427.72|431.7|427.6|431.87|427.77|431.69|427.59|14
1632471490000|2021-09-24 08:18:10|431.76|427.66|431.56|427.46|431.76|427.66|431.56|427.46|15
1632471500000|2021-09-24 08:18:20|431.51|427.41|431.42|427.32|431.56|427.46|431.35|427.25|10
1632471510000|2021-09-24 08:18:30|431.46|427.36|431.39|427.29|431.46|427.36|431.38|427.28|6
1632471520000|2021-09-24 08:18:40|431.36|427.26|431.62|427.52|431.67|427.57|431.36|427.26|6
1632471530000|2021-09-24 08:18:50|431.64|427.54|431.63|427.53|431.65|427.55|431.51|427.41|20
1632471540000|2021-09-24 08:19:00|431.62|427.52|431.55|427.45|431.65|427.55|431.5|427.4|12
1632471550000|2021-09-24 08:19:10|431.54|427.44|431.6|427.5|431.65|427.55|431.54|427.44|8
1632471560000|2021-09-24 08:19:20|431.63|427.53|431.61|427.51|431.79|427.69|431.6|427.5|4
1632471570000|2021-09-24 08:19:30|431.69|427.59|431.69|427.59|431.82|427.72|431.63|427.53|9
1632471580000|2021-09-24 08:19:40|431.61|427.51|431.6|427.5|431.7|427.6|431.6|427.5|4
1632471590000|2021-09-24 08:19:50|431.65|427.55|431.6|427.5|431.7|427.6|431.6|427.5|5
1632471600000|2021-09-24 08:20:00|431.63|427.53|431.63|427.53|431.63|427.53|431.63|427.53|1
1632471610000|2021-09-24 08:20:10|431.65|427.55|431.63|427.53|431.67|427.57|431.63|427.53|7
1632471620000|2021-09-24 08:20:20|431.65|427.55|431.7|427.6|431.86|427.76|431.63|427.53|12
1632471630000|2021-09-24 08:20:30|431.74|427.64|432.1|428|432.1|428|431.7|427.6|18
1632471640000|2021-09-24 08:20:40|431.98|427.88|432|427.9|432.19|428.09|431.98|427.88|23
1632471650000|2021-09-24 08:20:50|432.1|428|432.08|427.98|432.1|428|432|427.9|10
1632471660000|2021-09-24 08:21:00|432.03|427.93|432.33|428.23|432.36|428.26|432.03|427.93|20
1632471670000|2021-09-24 08:21:10|432.12|428.02|432.22|428.12|432.36|428.26|432.12|428.02|10
1632471680000|2021-09-24 08:21:20|432.23|428.13|432.22|428.12|432.23|428.13|432.12|428.02|10
1632471690000|2021-09-24 08:21:30|432.14|428.04|432.24|428.14|432.24|428.14|432.1|428|17
1632471700000|2021-09-24 08:21:40|432.25|428.15|432.3|428.2|432.32|428.22|432.2|428.1|13
1632471710000|2021-09-24 08:21:50|432.29|428.19|432.24|428.14|432.3|428.2|432.24|428.14|6
1632471720000|2021-09-24 08:22:00|432.25|428.15|432.3|428.2|432.3|428.2|432.2|428.1|13
1632471730000|2021-09-24 08:22:10|432.25|428.15|432.24|428.14|432.25|428.15|432.14|428.04|7
1632471740000|2021-09-24 08:22:20|432.25|428.15|432.2|428.1|432.25|428.15|432.2|428.1|6
1632471750000|2021-09-24 08:22:30|432.15|428.05|432.35|428.25|432.48|428.38|432.11|428.01|15
1632471760000|2021-09-24 08:22:40|432.34|428.24|432.43|428.33|432.44|428.34|432.33|428.23|13
1632471770000|2021-09-24 08:22:50|432.45|428.35|432.45|428.35|432.45|428.35|432.36|428.26|6
1632471780000|2021-09-24 08:23:00|432.5|428.4|432.35|428.25|432.5|428.4|432.34|428.24|11
1632471790000|2021-09-24 08:23:10|432.4|428.3|432.2|428.1|432.4|428.3|432.2|428.1|13
1632471800000|2021-09-24 08:23:20|432.19|428.09|431.82|427.72|432.25|428.15|431.78|427.68|16
1632471810000|2021-09-24 08:23:30|431.85|427.75|431.94|427.84|431.94|427.84|431.81|427.71|7
1632471820000|2021-09-24 08:23:40|431.88|427.78|431.85|427.75|431.95|427.85|431.82|427.72|15
1632471830000|2021-09-24 08:23:50|431.82|427.72|431.8|427.7|431.9|427.8|431.79|427.69|20
1632471840000|2021-09-24 08:24:00|431.86|427.76|431.86|427.76|431.86|427.76|431.75|427.65|21
1632471850000|2021-09-24 08:24:10|431.85|427.75|431.93|427.83|432|427.9|431.81|427.71|16
1632471860000|2021-09-24 08:24:20|431.92|427.82|431.93|427.83|431.95|427.85|431.88|427.78|8
1632471870000|2021-09-24 08:24:30|431.97|427.87|432.11|428.01|432.11|428.01|431.91|427.81|8
1632471880000|2021-09-24 08:24:40|432.05|427.95|431.99|427.89|432.05|427.95|431.95|427.85|9
1632471890000|2021-09-24 08:24:50|431.98|427.88|431.99|427.89|431.99|427.89|431.96|427.86|15
1632471900000|2021-09-24 08:25:00|431.98|427.88|431.94|427.84|432.08|427.98|431.92|427.82|13
1632471910000|2021-09-24 08:25:10|431.95|427.85|431.9|427.8|431.99|427.89|431.82|427.72|8
1632471920000|2021-09-24 08:25:20|431.8|427.7|431.91|427.81|432|427.9|431.8|427.7|8
1632471930000|2021-09-24 08:25:30|432.02|427.92|432.11|428.01|432.18|428.08|431.9|427.8|14
1632471940000|2021-09-24 08:25:40|432.13|428.03|432.22|428.12|432.22|428.12|432.13|428.03|4
1632471950000|2021-09-24 08:25:50|432.18|428.08|432.21|428.11|432.22|428.12|432.17|428.07|5
1632471960000|2021-09-24 08:26:00|432.2|428.1|432.15|428.05|432.2|428.1|432.13|428.03|15
1632471970000|2021-09-24 08:26:10|432.18|428.08|432.2|428.1|432.32|428.22|432.1|428|16
1632471980000|2021-09-24 08:26:20|432.22|428.12|432.36|428.26|432.36|428.26|432.2|428.1|12
1632471990000|2021-09-24 08:26:30|432.21|428.11|432.3|428.2|432.3|428.2|432.21|428.11|2
1632472000000|2021-09-24 08:26:40|432.25|428.15|432.39|428.29|432.39|428.29|432.19|428.09|6
1632472010000|2021-09-24 08:26:50|432.33|428.23|432.46|428.36|432.51|428.41|432.33|428.23|15
1632472020000|2021-09-24 08:27:00|432.44|428.34|432.7|428.6|432.7|428.6|432.44|428.34|16
1632472030000|2021-09-24 08:27:10|432.66|428.56|432.57|428.47|432.66|428.56|432.55|428.45|10
1632472040000|2021-09-24 08:27:20|432.6|428.5|432.39|428.29|432.6|428.5|432.38|428.28|11
1632472050000|2021-09-24 08:27:30|432.45|428.35|432.43|428.33|432.45|428.35|432.42|428.32|5
1632472060000|2021-09-24 08:27:40|432.45|428.35|432.5|428.4|432.5|428.4|432.43|428.33|10
1632472070000|2021-09-24 08:27:50|432.57|428.47|432.76|428.66|432.76|428.66|432.56|428.46|17
1632472080000|2021-09-24 08:28:00|432.74|428.64|432.66|428.56|432.76|428.66|432.6|428.5|14
1632472090000|2021-09-24 08:28:10|432.76|428.66|432.72|428.62|432.81|428.71|432.64|428.54|14
1632472100000|2021-09-24 08:28:20|432.6|428.5|432.45|428.35|432.7|428.6|432.45|428.35|7
1632472110000|2021-09-24 08:28:30|432.42|428.32|432.42|428.32|432.42|428.32|432.42|428.32|1
1632472120000|2021-09-24 08:28:40|432.38|428.28|432.47|428.37|432.52|428.42|432.38|428.28|5
1632472130000|2021-09-24 08:28:50|432.41|428.31|432.55|428.45|432.61|428.51|432.41|428.31|17
1632472140000|2021-09-24 08:29:00|432.6|428.5|432.6|428.5|432.6|428.5|432.55|428.45|4
1632472150000|2021-09-24 08:29:10|432.59|428.49|432.59|428.49|432.71|428.61|432.58|428.48|10
1632472160000|2021-09-24 08:29:20|432.65|428.55|432.71|428.61|432.75|428.65|432.54|428.44|20
1632472170000|2021-09-24 08:29:30|432.6|428.5|432.75|428.65|432.75|428.65|432.6|428.5|6
1632472180000|2021-09-24 08:29:40|432.74|428.64|432.57|428.47|432.75|428.65|432.53|428.43|15
1632472190000|2021-09-24 08:29:50|432.52|428.42|432.45|428.35|432.6|428.5|432.27|428.17|15
1632472200000|2021-09-24 08:30:00|432.4|428.3|432.81|428.71|432.81|428.71|432.4|428.3|13
1632472210000|2021-09-24 08:30:10|432.84|428.74|432.7|428.6|432.97|428.87|432.67|428.57|16
1632472220000|2021-09-24 08:30:20|432.65|428.55|432.55|428.45|432.65|428.55|432.49|428.39|8
1632472230000|2021-09-24 08:30:30|432.6|428.5|432.65|428.55|432.7|428.6|432.55|428.45|5
1632472240000|2021-09-24 08:30:40|432.57|428.47|432.65|428.55|432.65|428.55|432.57|428.47|4
1632472250000|2021-09-24 08:30:50|432.57|428.47|432.65|428.55|432.7|428.6|432.57|428.47|9
1632472260000|2021-09-24 08:31:00|432.59|428.49|432.72|428.62|432.72|428.62|432.59|428.49|7
1632472270000|2021-09-24 08:31:10|432.75|428.65|432.59|428.49|432.75|428.65|432.58|428.48|5
1632472280000|2021-09-24 08:31:20|432.6|428.5|432.31|428.21|432.6|428.5|432.31|428.21|10
1632472290000|2021-09-24 08:31:30|432.3|428.2|432.45|428.35|432.48|428.38|432.3|428.2|12
1632472300000|2021-09-24 08:31:40|432.42|428.32|432.45|428.35|432.5|428.4|432.42|428.32|9
1632472310000|2021-09-24 08:31:50|432.41|428.31|432.4|428.3|432.5|428.4|432.39|428.29|5
1632472320000|2021-09-24 08:32:00|432.35|428.25|432.3|428.2|432.45|428.35|432.26|428.16|14
1632472330000|2021-09-24 08:32:10|432.25|428.15|432.3|428.2|432.3|428.2|432.25|428.15|4
1632472340000|2021-09-24 08:32:20|432.23|428.13|432.38|428.28|432.38|428.28|432.17|428.07|9
1632472350000|2021-09-24 08:32:30|432.37|428.27|432.35|428.25|432.4|428.3|432.29|428.19|7
1632472360000|2021-09-24 08:32:40|432.29|428.19|432.6|428.5|432.64|428.54|432.29|428.19|9
1632472370000|2021-09-24 08:32:50|432.7|428.6|432.68|428.58|432.8|428.7|432.68|428.58|10
1632472380000|2021-09-24 08:33:00|432.69|428.59|432.67|428.57|432.86|428.76|432.67|428.57|10
1632472390000|2021-09-24 08:33:10|432.63|428.53|432.54|428.44|432.73|428.63|432.47|428.37|12
1632472400000|2021-09-24 08:33:20|432.53|428.43|432.21|428.11|432.54|428.44|432.21|428.11|5
1632472410000|2021-09-24 08:33:30|432.29|428.19|432.35|428.25|432.35|428.25|432.22|428.12|18
1632472420000|2021-09-24 08:33:40|432.49|428.39|432.33|428.23|432.49|428.39|432.28|428.18|10
1632472430000|2021-09-24 08:33:50|432.24|428.14|432.51|428.41|432.51|428.41|432.24|428.14|10
1632472440000|2021-09-24 08:34:00|432.53|428.43|432.36|428.26|432.53|428.43|432.36|428.26|21
1632472450000|2021-09-24 08:34:10|432.4|428.3|432.5|428.4|432.53|428.43|432.4|428.3|4
1632472460000|2021-09-24 08:34:20|432.54|428.44|432.65|428.55|432.77|428.67|432.52|428.42|23
1632472470000|2021-09-24 08:34:30|432.62|428.52|432.61|428.51|432.79|428.69|432.6|428.5|22
1632472480000|2021-09-24 08:34:40|432.58|428.48|432.83|428.73|432.88|428.78|432.58|428.48|21
1632472490000|2021-09-24 08:34:50|432.84|428.74|432.99|428.89|432.99|428.89|432.81|428.71|15
1632472500000|2021-09-24 08:35:00|432.88|428.78|432.86|428.76|432.94|428.84|432.86|428.76|12
1632472510000|2021-09-24 08:35:10|432.79|428.69|432.87|428.77|432.87|428.77|432.79|428.69|3
1632472520000|2021-09-24 08:35:20|432.9|428.8|432.87|428.77|432.92|428.82|432.85|428.75|7
1632472530000|2021-09-24 08:35:30|432.76|428.66|432.76|428.66|432.77|428.67|432.76|428.66|3
1632472540000|2021-09-24 08:35:40|432.77|428.67|432.82|428.72|432.82|428.72|432.75|428.65|6
1632472550000|2021-09-24 08:35:50|432.79|428.69|432.77|428.67|432.79|428.69|432.77|428.67|2
1632472560000|2021-09-24 08:36:00|432.78|428.68|432.92|428.82|432.92|428.82|432.76|428.66|9
1632472570000|2021-09-24 08:36:10|432.87|428.77|432.75|428.65|432.9|428.8|432.7|428.6|12
1632472580000|2021-09-24 08:36:20|432.69|428.59|432.69|428.59|432.69|428.59|432.69|428.59|1
1632472590000|2021-09-24 08:36:30|432.74|428.64|432.8|428.7|432.8|428.7|432.69|428.59|9
1632472600000|2021-09-24 08:36:40|432.75|428.65|432.75|428.65|432.75|428.65|432.72|428.62|5
1632472610000|2021-09-24 08:36:50|432.8|428.7|432.65|428.55|432.8|428.7|432.64|428.54|9
1632472620000|2021-09-24 08:37:00|432.6|428.5|432.6|428.5|432.65|428.55|432.6|428.5|3
1632472630000|2021-09-24 08:37:10|432.65|428.55|432.5|428.4|432.65|428.55|432.5|428.4|12
1632472640000|2021-09-24 08:37:20|432.46|428.36|432.43|428.33|432.5|428.4|432.43|428.33|3
1632472650000|2021-09-24 08:37:30|432.5|428.4|432.52|428.42|432.52|428.42|432.4|428.3|7
1632472660000|2021-09-24 08:37:40|432.55|428.45|432.53|428.43|432.56|428.46|432.45|428.35|9
1632472670000|2021-09-24 08:37:50|432.51|428.41|432.45|428.35|432.53|428.43|432.42|428.32|6
1632472680000|2021-09-24 08:38:00|432.44|428.34|432.27|428.17|432.55|428.45|432.27|428.17|12
1632472690000|2021-09-24 08:38:10|432.3|428.2|432.2|428.1|432.35|428.25|432.19|428.09|10
1632472700000|2021-09-24 08:38:20|432.15|428.05|432.07|427.97|432.15|428.05|432.03|427.93|11
1632472710000|2021-09-24 08:38:30|432.08|427.98|432.02|427.92|432.11|428.01|432.01|427.91|11
1632472720000|2021-09-24 08:38:40|432.1|428|431.95|427.85|432.1|428|431.88|427.78|18
1632472730000|2021-09-24 08:38:50|431.98|427.88|431.85|427.75|432.06|427.96|431.85|427.75|16
1632472740000|2021-09-24 08:39:00|431.9|427.8|431.99|427.89|432|427.9|431.85|427.75|11
1632472750000|2021-09-24 08:39:10|432.03|427.93|432.12|428.02|432.12|428.02|431.98|427.88|14
1632472760000|2021-09-24 08:39:20|432.11|428.01|432.09|427.99|432.13|428.03|432.08|427.98|9
1632472770000|2021-09-24 08:39:30|432.08|427.98|432.1|428|432.1|428|432.08|427.98|5
1632472780000|2021-09-24 08:39:40|432.12|428.02|432.07|427.97|432.16|428.06|432.05|427.95|18
1632472790000|2021-09-24 08:39:50|432.05|427.95|432.04|427.94|432.05|427.95|432.01|427.91|13
1632472800000|2021-09-24 08:40:00|432.05|427.95|431.97|427.87|432.07|427.97|431.89|427.79|17
1632472810000|2021-09-24 08:40:10|431.84|427.74|431.75|427.65|431.92|427.82|431.75|427.65|7
1632472820000|2021-09-24 08:40:20|431.8|427.7|431.9|427.8|431.9|427.8|431.75|427.65|7
1632472830000|2021-09-24 08:40:30|431.86|427.76|431.91|427.81|431.91|427.81|431.84|427.74|11
1632472840000|2021-09-24 08:40:40|431.9|427.8|432.04|427.94|432.04|427.94|431.89|427.79|12
1632472850000|2021-09-24 08:40:50|432.03|427.93|432.1|428|432.11|428.01|432.03|427.93|13
1632472860000|2021-09-24 08:41:00|432.09|427.99|432.05|427.95|432.13|428.03|432.05|427.95|15
1632472870000|2021-09-24 08:41:10|432.06|427.96|432.07|427.97|432.11|428.01|432.01|427.91|10
1632472880000|2021-09-24 08:41:20|431.95|427.85|431.96|427.86|432|427.9|431.94|427.84|5
1632472890000|2021-09-24 08:41:30|432|427.9|432.1|428|432.1|428|431.95|427.85|9
1632472900000|2021-09-24 08:41:40|432.05|427.95|432.09|427.99|432.1|428|432.05|427.95|3
1632472910000|2021-09-24 08:41:50|432.1|428|432.09|427.99|432.1|428|432.09|427.99|2
1632472920000|2021-09-24 08:42:00|432.1|428|432.08|427.98|432.11|428.01|432.05|427.95|10
1632472930000|2021-09-24 08:42:10|432|427.9|432|427.9|432.03|427.93|431.97|427.87|7
1632472940000|2021-09-24 08:42:20|432.01|427.91|432.14|428.04|432.14|428.04|431.98|427.88|9
1632472950000|2021-09-24 08:42:30|432|427.9|431.9|427.8|432.16|428.06|431.9|427.8|13
1632472960000|2021-09-24 08:42:40|431.89|427.79|431.85|427.75|431.9|427.8|431.78|427.68|11
1632472970000|2021-09-24 08:42:50|431.8|427.7|431.63|427.53|431.8|427.7|431.61|427.51|10
1632472980000|2021-09-24 08:43:00|431.62|427.52|431.56|427.46|431.66|427.56|431.56|427.46|17
1632472990000|2021-09-24 08:43:10|431.59|427.49|431.57|427.47|431.68|427.58|431.57|427.47|8
1632473000000|2021-09-24 08:43:20|431.56|427.46|431.49|427.39|431.56|427.46|431.48|427.38|5
1632473010000|2021-09-24 08:43:30|431.51|427.41|431.58|427.48|431.61|427.51|431.48|427.38|16
1632473020000|2021-09-24 08:43:40|431.57|427.47|431.4|427.3|431.57|427.47|431.39|427.29|9
1632473030000|2021-09-24 08:43:50|431.28|427.18|431.28|427.18|431.28|427.18|431.28|427.18|1
1632473040000|2021-09-24 08:44:00|431.5|427.4|431.46|427.36|431.51|427.41|431.4|427.3|10
1632473050000|2021-09-24 08:44:10|431.51|427.41|431.43|427.33|431.51|427.41|431.43|427.33|2
1632473060000|2021-09-24 08:44:20|431.47|427.37|431.42|427.32|431.47|427.37|431.42|427.32|3
1632473090000|2021-09-24 08:44:50|431.52|427.42|431.52|427.42|431.52|427.42|431.52|427.42|1
1632473100000|2021-09-24 08:45:00|431.48|427.38|431.54|427.44|431.55|427.45|431.48|427.38|4
1632473110000|2021-09-24 08:45:10|431.53|427.43|431.43|427.33|431.55|427.45|431.43|427.33|10
1632473120000|2021-09-24 08:45:20|431.42|427.32|431.26|427.16|431.46|427.36|431.26|427.16|6
1632473130000|2021-09-24 08:45:30|431.25|427.15|431.24|427.14|431.3|427.2|431.17|427.07|11
1632473140000|2021-09-24 08:45:40|431.25|427.15|431.25|427.15|431.26|427.16|431.14|427.04|13
1632473150000|2021-09-24 08:45:50|431.24|427.14|431.27|427.17|431.27|427.17|431.2|427.1|12
1632473160000|2021-09-24 08:46:00|431.3|427.2|431.31|427.21|431.31|427.21|431.15|427.05|5
1632473170000|2021-09-24 08:46:10|431.3|427.2|431.33|427.23|431.33|427.23|431.23|427.13|10
1632473180000|2021-09-24 08:46:20|431.34|427.24|431.31|427.21|431.41|427.31|431.26|427.16|16
1632473190000|2021-09-24 08:46:30|431.32|427.22|431.2|427.1|431.32|427.22|431.2|427.1|3
1632473200000|2021-09-24 08:46:40|431.16|427.06|430.89|426.79|431.23|427.13|430.86|426.76|14
1632473210000|2021-09-24 08:46:50|430.88|426.78|430.76|426.66|430.88|426.78|430.76|426.66|9
1632473220000|2021-09-24 08:47:00|430.75|426.65|430.78|426.68|430.78|426.68|430.73|426.63|5
1632473230000|2021-09-24 08:47:10|430.79|426.69|430.86|426.76|430.86|426.76|430.73|426.63|7
1632473240000|2021-09-24 08:47:20|430.89|426.79|430.9|426.8|431.02|426.92|430.8|426.7|12
1632473250000|2021-09-24 08:47:30|430.87|426.77|430.89|426.79|430.89|426.79|430.82|426.72|4
1632473260000|2021-09-24 08:47:40|430.81|426.71|430.89|426.79|430.93|426.83|430.81|426.71|9
1632473270000|2021-09-24 08:47:50|430.92|426.82|430.69|426.59|430.92|426.82|430.69|426.59|10
1632473280000|2021-09-24 08:48:00|430.78|426.68|430.8|426.7|430.84|426.74|430.71|426.61|8
1632473290000|2021-09-24 08:48:10|430.69|426.59|430.84|426.74|430.84|426.74|430.69|426.59|3
1632473300000|2021-09-24 08:48:20|430.82|426.72|430.89|426.79|430.89|426.79|430.75|426.65|11
1632473310000|2021-09-24 08:48:30|430.75|426.65|430.7|426.6|430.75|426.65|430.7|426.6|3
1632473320000|2021-09-24 08:48:40|430.65|426.55|430.68|426.58|430.8|426.7|430.6|426.5|10
1632473330000|2021-09-24 08:48:50|430.73|426.63|430.93|426.83|430.93|426.83|430.68|426.58|20
1632473340000|2021-09-24 08:49:00|430.81|426.71|430.85|426.75|430.9|426.8|430.8|426.7|17
1632473350000|2021-09-24 08:49:10|430.9|426.8|430.89|426.79|431|426.9|430.86|426.76|8
1632473360000|2021-09-24 08:49:20|431|426.9|431.04|426.94|431.04|426.94|431|426.9|5
1632473370000|2021-09-24 08:49:30|431.01|426.91|430.96|426.86|431.02|426.92|430.96|426.86|5
1632473380000|2021-09-24 08:49:40|431|426.9|431.09|426.99|431.09|426.99|431|426.9|5
1632473400000|2021-09-24 08:50:00|431.11|427.01|431.13|427.03|431.13|427.03|431.07|426.97|6
1632473410000|2021-09-24 08:50:10|431.2|427.1|431.54|427.44|431.54|427.44|431.2|427.1|18
1632473420000|2021-09-24 08:50:20|431.55|427.45|431.48|427.38|431.62|427.52|431.37|427.27|17
1632473430000|2021-09-24 08:50:30|431.44|427.34|431.29|427.19|431.44|427.34|431.29|427.19|7
1632473440000|2021-09-24 08:50:40|431.25|427.15|431.2|427.1|431.25|427.15|431.15|427.05|6
1632473450000|2021-09-24 08:50:50|431.13|427.03|431.13|427.03|431.2|427.1|431.05|426.95|9
1632473460000|2021-09-24 08:51:00|431.12|427.02|431.15|427.05|431.2|427.1|431.12|427.02|6
1632473470000|2021-09-24 08:51:10|431.2|427.1|430.78|426.68|431.2|427.1|430.78|426.68|13
1632473480000|2021-09-24 08:51:20|430.79|426.69|430.7|426.6|430.8|426.7|430.57|426.47|14
1632473490000|2021-09-24 08:51:30|430.73|426.63|430.73|426.63|430.73|426.63|430.73|426.63|1
1632473500000|2021-09-24 08:51:40|430.7|426.6|429.9|425.8|430.7|426.6|429.9|425.8|19
1632473510000|2021-09-24 08:51:50|429.95|425.85|429.59|425.49|429.95|425.85|429.59|425.49|14
1632473520000|2021-09-24 08:52:00|429.56|425.46|429.54|425.44|429.56|425.46|429.4|425.3|10
1632473530000|2021-09-24 08:52:10|429.56|425.46|429.6|425.5|429.63|425.53|429.53|425.43|12
1632473540000|2021-09-24 08:52:20|429.63|425.53|429.05|424.95|429.66|425.56|429.05|424.95|30
1632473550000|2021-09-24 08:52:30|429.06|424.96|428.9|424.8|429.1|425|428.9|424.8|18
1632473560000|2021-09-24 08:52:40|428.95|424.85|428.6|424.5|428.95|424.85|428.6|424.5|11
1632473570000|2021-09-24 08:52:50|428.55|424.45|428.47|424.37|428.59|424.49|428.44|424.34|18
1632473580000|2021-09-24 08:53:00|428.46|424.36|427.33|423.23|428.5|424.4|427.3|423.2|30
1632473590000|2021-09-24 08:53:10|427.53|423.43|427.44|423.34|427.55|423.45|427.2|423.1|20
1632473600000|2021-09-24 08:53:20|427.53|423.43|427.91|423.81|427.94|423.84|427.35|423.25|22
1632473610000|2021-09-24 08:53:30|427.95|423.85|428|423.9|428|423.9|427.89|423.79|8
1632473620000|2021-09-24 08:53:40|428.02|423.92|428.22|424.12|428.22|424.12|428|423.9|10
1632473630000|2021-09-24 08:53:50|428.11|424.01|427.44|423.34|428.11|424.01|427.37|423.27|21
1632473640000|2021-09-24 08:54:00|427.47|423.37|427.4|423.3|427.48|423.38|427.3|423.2|18
1632473650000|2021-09-24 08:54:10|427.26|423.16|427.26|423.16|427.31|423.21|427.15|423.05|14
1632473660000|2021-09-24 08:54:20|427.29|423.19|426.78|422.68|427.38|423.28|426.77|422.67|24
1632473670000|2021-09-24 08:54:30|426.79|422.69|426.55|422.45|426.86|422.76|426.49|422.39|24
1632473680000|2021-09-24 08:54:40|426.5|422.4|426.09|421.99|426.5|422.4|426.06|421.96|32
1632473690000|2021-09-24 08:54:50|426.01|421.91|426.01|421.91|426.11|422.01|425.94|421.84|15
1632473700000|2021-09-24 08:55:00|426.02|421.92|425.88|421.78|426.06|421.96|425.79|421.69|8
1632473710000|2021-09-24 08:55:10|426|421.9|426.01|421.91|426.03|421.93|425.82|421.72|12
1632473720000|2021-09-24 08:55:20|425.95|421.85|426.19|422.09|426.19|422.09|425.92|421.82|15
1632473730000|2021-09-24 08:55:30|426.17|422.07|426.35|422.25|426.37|422.27|426.17|422.07|21
1632473740000|2021-09-24 08:55:40|426.33|422.23|426.47|422.37|426.47|422.37|426.33|422.23|12
1632473750000|2021-09-24 08:55:50|426.48|422.38|426.5|422.4|426.5|422.4|426.43|422.33|14
1632473760000|2021-09-24 08:56:00|426.51|422.41|426.53|422.43|426.59|422.49|426.46|422.36|20
1632473770000|2021-09-24 08:56:10|426.51|422.41|426.56|422.46|426.57|422.47|426.51|422.41|8
1632473780000|2021-09-24 08:56:20|426.53|422.43|426.86|422.76|426.86|422.76|426.53|422.43|21
1632473790000|2021-09-24 08:56:30|426.87|422.77|426.88|422.78|426.95|422.85|426.79|422.69|12
1632473800000|2021-09-24 08:56:40|426.82|422.72|426.81|422.71|426.93|422.83|426.7|422.6|21
1632473810000|2021-09-24 08:56:50|426.85|422.75|426.5|422.4|426.9|422.8|426.5|422.4|18
1632473820000|2021-09-24 08:57:00|426.48|422.38|426.15|422.05|426.48|422.38|426.05|421.95|13
1632473830000|2021-09-24 08:57:10|426.1|422|426.33|422.23|426.36|422.26|426.02|421.92|21
1632473840000|2021-09-24 08:57:20|426.4|422.3|425.87|421.77|426.4|422.3|425.75|421.65|25
1632473850000|2021-09-24 08:57:30|425.73|421.63|425.55|421.45|425.87|421.77|425.55|421.45|18
1632473860000|2021-09-24 08:57:40|425.5|421.4|424.8|420.7|425.64|421.54|424.8|420.7|27
1632473870000|2021-09-24 08:57:50|424.69|420.59|424.63|420.53|424.75|420.65|424.47|420.37|34
1632473880000|2021-09-24 08:58:00|424.65|420.55|425.17|421.07|425.4|421.3|424.65|420.55|25
1632473890000|2021-09-24 08:58:10|425.16|421.06|425.29|421.19|425.5|421.4|425.16|421.06|25
1632473900000|2021-09-24 08:58:20|425.31|421.21|425.24|421.14|425.35|421.25|425.2|421.1|14
1632473910000|2021-09-24 08:58:30|425.2|421.1|425.05|420.95|425.24|421.14|424.99|420.89|29
1632473920000|2021-09-24 08:58:40|425.06|420.96|424.8|420.7|425.1|421|424.79|420.69|22
1632473930000|2021-09-24 08:58:50|424.75|420.65|424.39|420.29|424.78|420.68|424.3|420.2|26
1632473940000|2021-09-24 08:59:00|424.27|420.17|424.06|419.96|424.41|420.31|423.95|419.85|23
1632473950000|2021-09-24 08:59:10|424.05|419.95|423.75|419.65|424.08|419.98|423.65|419.55|25
1632473960000|2021-09-24 08:59:20|423.74|419.64|423.75|419.65|423.88|419.78|423.54|419.44|30
1632473970000|2021-09-24 08:59:30|423.71|419.61|423.99|419.89|423.99|419.89|423.54|419.44|23
1632473980000|2021-09-24 08:59:40|423.96|419.86|424.09|419.99|424.09|419.99|423.9|419.8|25
1632473990000|2021-09-24 08:59:50|424.04|419.94|424.25|420.15|424.3|420.2|424.04|419.94|28
1632474000000|2021-09-24 09:00:00|424.27|420.17|424|419.9|424.42|420.32|423.95|419.85|21
1632474010000|2021-09-24 09:00:10|423.95|419.85|424.05|419.95|424.05|419.95|423.85|419.75|18
1632474020000|2021-09-24 09:00:20|424.03|419.93|424.36|420.26|424.43|420.33|424.03|419.93|26
1632474030000|2021-09-24 09:00:30|424.35|420.25|423.85|419.75|424.35|420.25|423.79|419.69|21
1632474040000|2021-09-24 09:00:40|423.82|419.72|423.8|419.7|423.9|419.8|423.75|419.65|13
1632474050000|2021-09-24 09:00:50|423.78|419.68|423.76|419.66|423.83|419.73|423.63|419.53|21
1632474060000|2021-09-24 09:01:00|423.81|419.71|423.55|419.45|423.81|419.71|423.45|419.35|23
1632474070000|2021-09-24 09:01:10|423.56|419.46|423.09|418.99|423.56|419.46|422.9|418.8|23
1632474080000|2021-09-24 09:01:20|423.12|419.02|422.9|418.8|423.16|419.06|422.8|418.7|19
1632474090000|2021-09-24 09:01:30|422.95|418.85|422.55|418.45|423.01|418.91|422.4|418.3|27
1632474100000|2021-09-24 09:01:40|422.57|418.47|422.39|418.29|422.66|418.56|422.35|418.25|23
1632474110000|2021-09-24 09:01:50|422.44|418.34|422.2|418.1|422.45|418.35|422.2|418.1|20
1632474120000|2021-09-24 09:02:00|422.17|418.07|421.88|417.78|422.17|418.07|421.85|417.75|19
1632474130000|2021-09-24 09:02:10|421.9|417.8|422.5|418.4|422.96|418.86|421.9|417.8|30
1632474140000|2021-09-24 09:02:20|422.64|418.54|422.42|418.32|422.64|418.54|422.3|418.2|20
1632474150000|2021-09-24 09:02:30|422.4|418.3|422.63|418.53|422.63|418.53|422.3|418.2|24
1632474160000|2021-09-24 09:02:40|422.64|418.54|422.29|418.19|422.72|418.62|422.27|418.17|16
1632474170000|2021-09-24 09:02:50|422.28|418.18|422.25|418.15|422.35|418.25|422.1|418|15
1632474180000|2021-09-24 09:03:00|422.27|418.17|421.55|417.45|422.27|418.17|421.45|417.35|30
1632474190000|2021-09-24 09:03:10|421.5|417.4|420.55|416.45|421.5|417.4|420.5|416.4|31
1632474200000|2021-09-24 09:03:20|420.6|416.5|419.47|415.37|420.69|416.59|419.35|415.25|30
1632474210000|2021-09-24 09:03:30|419.53|415.43|421.05|416.95|421.11|417.01|419.5|415.4|32
1632474220000|2021-09-24 09:03:40|421.07|416.97|420.05|415.95|421.23|417.13|420|415.9|33
1632474230000|2021-09-24 09:03:50|420|415.9|420.27|416.17|420.34|416.24|419.69|415.59|29
1632474240000|2021-09-24 09:04:00|420.25|416.15|420.68|416.58|420.83|416.73|420.2|416.1|28
1632474250000|2021-09-24 09:04:10|420.7|416.6|420.46|416.36|420.89|416.79|420.45|416.35|28
1632474260000|2021-09-24 09:04:20|420.4|416.3|419.7|415.6|420.45|416.35|419.7|415.6|17
1632474270000|2021-09-24 09:04:30|419.75|415.65|419.63|415.53|419.89|415.79|419.62|415.52|18
1632474280000|2021-09-24 09:04:40|419.64|415.54|418.85|414.75|419.82|415.72|418.8|414.7|21
1632474290000|2021-09-24 09:04:50|418.9|414.8|418.87|414.77|419.17|415.07|418.75|414.65|28
1632474300000|2021-09-24 09:05:00|418.91|414.81|419.21|415.11|419.36|415.26|418.87|414.77|28
1632474310000|2021-09-24 09:05:10|419.17|415.07|418.3|414.2|419.39|415.29|418.3|414.2|33
1632474320000|2021-09-24 09:05:20|418.25|414.15|417.85|413.75|418.36|414.26|417.84|413.74|27
1632474330000|2021-09-24 09:05:30|417.87|413.77|416.81|412.71|417.95|413.85|416.77|412.67|28
1632474340000|2021-09-24 09:05:40|416.77|412.67|417.15|413.05|417.73|413.63|416.73|412.63|31
1632474350000|2021-09-24 09:05:50|417.13|413.03|416.15|412.05|417.29|413.19|416.15|412.05|33
1632474360000|2021-09-24 09:06:00|416|411.9|415.83|411.73|416.57|412.47|415.83|411.73|33
1632474370000|2021-09-24 09:06:10|415.85|411.75|415.57|411.47|416.25|412.15|415.49|411.39|36
1632474380000|2021-09-24 09:06:20|415.53|411.43|414.6|410.5|415.53|411.43|414.47|410.37|34
1632474390000|2021-09-24 09:06:30|414.59|410.49|415.6|411.5|415.6|411.5|414.59|410.49|32
1632474400000|2021-09-24 09:06:40|415.56|411.46|415.63|411.53|416.1|412|415.43|411.33|35
1632474410000|2021-09-24 09:06:50|415.58|411.48|415.64|411.54|415.66|411.56|415.21|411.11|33
1632474420000|2021-09-24 09:07:00|415.7|411.6|415.72|411.62|415.86|411.76|415.05|410.95|33
1632474430000|2021-09-24 09:07:10|415.7|411.6|415.46|411.36|415.84|411.74|415.16|411.06|29
1632474440000|2021-09-24 09:07:20|415.45|411.35|416.51|412.41|416.55|412.45|415.45|411.35|31
1632474450000|2021-09-24 09:07:30|416.5|412.4|416.7|412.6|416.7|412.6|416.15|412.05|34
1632474460000|2021-09-24 09:07:40|416.67|412.57|416.48|412.38|416.72|412.62|416.44|412.34|24
1632474470000|2021-09-24 09:07:50|416.47|412.37|416.75|412.65|416.85|412.75|416.47|412.37|32
1632474480000|2021-09-24 09:08:00|416.73|412.63|416.76|412.66|416.81|412.71|416.5|412.4|26
1632474490000|2021-09-24 09:08:10|416.74|412.64|417.34|413.24|417.34|413.24|416.73|412.63|26
1632474500000|2021-09-24 09:08:20|417.36|413.26|417.4|413.3|417.66|413.56|417.3|413.2|31
1632474510000|2021-09-24 09:08:30|417.43|413.33|416.77|412.67|417.44|413.34|416.75|412.65|23
1632474520000|2021-09-24 09:08:40|416.78|412.68|415.69|411.59|416.78|412.68|415.69|411.59|25
1632474530000|2021-09-24 09:08:50|415.61|411.51|415.62|411.52|415.73|411.63|415.45|411.35|25
1632474540000|2021-09-24 09:09:00|415.56|411.46|414.49|410.39|415.57|411.47|414.42|410.32|37
1632474550000|2021-09-24 09:09:10|414.54|410.44|412.45|408.35|414.63|410.53|412.45|408.35|31
1632474560000|2021-09-24 09:09:20|412.5|408.4|411.95|407.85|412.52|408.42|411.85|407.75|34
1632474570000|2021-09-24 09:09:30|411.9|407.8|411.3|407.2|411.9|407.8|411.03|406.93|35
1632474580000|2021-09-24 09:09:40|411.29|407.19|411.6|407.5|411.65|407.55|410.8|406.7|33
1632474590000|2021-09-24 09:09:50|411.61|407.51|411.26|407.16|411.8|407.7|411.07|406.97|32
1632474600000|2021-09-24 09:10:00|411.35|407.25|411.79|407.69|412.24|408.14|411.1|407|34
1632474610000|2021-09-24 09:10:10|411.71|407.61|410.07|405.97|411.71|407.61|410.07|405.97|34
1632474620000|2021-09-24 09:10:20|409.96|405.86|410.83|406.73|410.87|406.77|409.65|405.55|34
1632474630000|2021-09-24 09:10:30|410.8|406.7|410.95|406.85|411.81|407.71|410.8|406.7|34
1632474640000|2021-09-24 09:10:40|411.11|407.01|412.62|408.52|412.62|408.52|411.11|407.01|36
1632474650000|2021-09-24 09:10:50|412.57|408.47|412.81|408.71|412.83|408.73|412.57|408.47|31
1632474660000|2021-09-24 09:11:00|412.83|408.73|412.75|408.65|413.3|409.2|412.68|408.58|33
1632474670000|2021-09-24 09:11:10|412.76|408.66|412.2|408.1|413.05|408.95|412.07|407.97|32
1632474680000|2021-09-24 09:11:20|412.15|408.05|412.01|407.91|412.28|408.18|411.84|407.74|32
1632474690000|2021-09-24 09:11:30|412.06|407.96|411.35|407.25|412.3|408.2|411.29|407.19|30
1632474700000|2021-09-24 09:11:40|411.31|407.21|411.54|407.44|411.96|407.86|410.91|406.81|35
1632474710000|2021-09-24 09:11:50|411.53|407.43|410.81|406.71|411.55|407.45|410.47|406.37|37
1632474720000|2021-09-24 09:12:00|410.87|406.77|410.65|406.55|411.17|407.07|410.65|406.55|33
1632474730000|2021-09-24 09:12:10|410.66|406.56|410.84|406.74|410.87|406.77|410.6|406.5|25
1632474740000|2021-09-24 09:12:20|410.98|406.88|411.1|407|411.68|407.58|410.98|406.88|29
1632474750000|2021-09-24 09:12:30|411.14|407.04|411.25|407.15|411.53|407.43|411.14|407.04|24
1632474760000|2021-09-24 09:12:40|411.4|407.3|411.25|407.15|411.62|407.52|411.25|407.15|31
1632474770000|2021-09-24 09:12:50|411.3|407.2|410.19|406.09|411.3|407.2|409.81|405.71|32
1632474780000|2021-09-24 09:13:00|410.22|406.12|411.06|406.96|411.06|406.96|410.22|406.12|32
1632474790000|2021-09-24 09:13:10|411.03|406.93|410.53|406.43|411.25|407.15|410.53|406.43|30
1632474800000|2021-09-24 09:13:20|410.57|406.47|410.25|406.15|410.66|406.56|410.25|406.15|24
1632474810000|2021-09-24 09:13:30|410.24|406.14|410.28|406.18|410.55|406.45|410|405.9|34
1632474820000|2021-09-24 09:13:40|410.33|406.23|409.66|405.56|410.57|406.47|409.66|405.56|25
1632474830000|2021-09-24 09:13:50|409.6|405.5|409.71|405.61|410.08|405.98|409.6|405.5|36
1632474840000|2021-09-24 09:14:00|409.66|405.56|409.18|405.08|409.73|405.63|409.15|405.05|33
1632474850000|2021-09-24 09:14:10|409.1|405|409.13|405.03|409.56|405.46|409.1|405|33
1632474860000|2021-09-24 09:14:20|409.07|404.97|407.84|403.74|409.07|404.97|407.84|403.74|33
1632474870000|2021-09-24 09:14:30|407.82|403.72|408.25|404.15|409|404.9|407.73|403.63|32
1632474880000|2021-09-24 09:14:40|408.22|404.12|408.1|404|408.24|404.14|407.96|403.86|26
1632474890000|2021-09-24 09:14:50|408.11|404.01|408.24|404.14|408.45|404.35|408.11|404.01|34
1632474900000|2021-09-24 09:15:00|408.21|404.11|407.4|403.3|408.45|404.35|407.35|403.25|29
1632474910000|2021-09-24 09:15:10|407.35|403.25|406.28|402.18|407.35|403.25|406.15|402.05|31
1632474920000|2021-09-24 09:15:20|406.29|402.19|407.15|403.05|407.15|403.05|406.29|402.19|36
1632474930000|2021-09-24 09:15:30|407|402.9|406.15|402.05|407|402.9|406|401.9|37
1632474940000|2021-09-24 09:15:40|406.1|402|405.05|400.95|406.1|402|405.03|400.93|28
1632474950000|2021-09-24 09:15:50|405.07|400.97|405.56|401.46|405.56|401.46|404.96|400.86|32
1632474960000|2021-09-24 09:16:00|405.5|401.4|405.21|401.11|405.54|401.44|405.1|401|35
1632474970000|2021-09-24 09:16:10|405.37|401.27|404.98|400.88|405.51|401.41|404.96|400.86|35
1632474980000|2021-09-24 09:16:20|404.9|400.8|404.33|400.23|405.07|400.97|404.33|400.23|35
1632474990000|2021-09-24 09:16:30|404.25|400.15|403.49|399.39|404.3|400.2|403.49|399.39|36
1632475000000|2021-09-24 09:16:40|403.51|399.41|402.85|398.75|403.72|399.62|402.74|398.64|31
1632475010000|2021-09-24 09:16:50|402.8|398.7|402.69|398.59|403.52|399.42|402.69|398.59|34
1632475020000|2021-09-24 09:17:00|402.68|398.58|402.47|398.37|402.68|398.58|400.73|396.63|36
1632475030000|2021-09-24 09:17:10|402.48|398.38|403.34|399.24|403.42|399.32|402.47|398.37|34
1632475040000|2021-09-24 09:17:20|403.3|399.2|401.95|397.85|403.3|399.2|401.25|397.15|31
1632475050000|2021-09-24 09:17:30|401.96|397.86|402.4|398.3|402.7|398.6|401.73|397.63|33
1632475060000|2021-09-24 09:17:40|402.35|398.25|403.13|399.03|403.16|399.06|402.26|398.16|30
1632475070000|2021-09-24 09:17:50|403.15|399.05|403.75|399.65|404.05|399.95|403.13|399.03|31
1632475080000|2021-09-24 09:18:00|403.77|399.67|404.98|400.88|404.98|400.88|403.7|399.6|32
1632475090000|2021-09-24 09:18:10|404.99|400.89|406|401.9|406|401.9|404.99|400.89|33
1632475100000|2021-09-24 09:18:20|406.01|401.91|406.66|402.56|406.75|402.65|406.01|401.91|30
1632475110000|2021-09-24 09:18:30|406.71|402.61|406.44|402.34|406.78|402.68|406.17|402.07|31
1632475120000|2021-09-24 09:18:40|406.45|402.35|406.98|402.88|407|402.9|406.44|402.34|37
1632475130000|2021-09-24 09:18:50|406.99|402.89|406.85|402.75|407.21|403.11|406.71|402.61|29
1632475140000|2021-09-24 09:19:00|406.92|402.82|406.45|402.35|406.96|402.86|406.45|402.35|35
1632475150000|2021-09-24 09:19:10|406.46|402.36|406.72|402.62|406.72|402.62|406.2|402.1|28
1632475160000|2021-09-24 09:19:20|406.88|402.78|406.59|402.49|407.06|402.96|406.57|402.47|33
1632475170000|2021-09-24 09:19:30|406.74|402.64|406.93|402.83|407.03|402.93|406.64|402.54|24
1632475180000|2021-09-24 09:19:40|406.94|402.84|406.3|402.2|406.95|402.85|406.24|402.14|25
1632475190000|2021-09-24 09:19:50|406.39|402.29|405.01|400.91|406.39|402.29|404.95|400.85|33
1632475200000|2021-09-24 09:20:00|404.96|400.86|403.97|399.87|405.09|400.99|403.97|399.87|31
1632475210000|2021-09-24 09:20:10|403.99|399.89|403.9|399.8|404.11|400.01|403.55|399.45|30
1632475220000|2021-09-24 09:20:20|403.85|399.75|403.23|399.13|403.85|399.75|403.23|399.13|29
1632475230000|2021-09-24 09:20:30|402.99|398.89|402.45|398.35|403.1|399|402.4|398.3|32
1632475240000|2021-09-24 09:20:40|402.4|398.3|403.41|399.31|403.41|399.31|402.2|398.1|23
1632475250000|2021-09-24 09:20:50|403.49|399.39|403.94|399.84|403.94|399.84|403.38|399.28|30
1632475260000|2021-09-24 09:21:00|403.95|399.85|404.9|400.8|404.9|400.8|403.9|399.8|34
1632475270000|2021-09-24 09:21:10|405.02|400.92|405.48|401.38|405.48|401.38|404.85|400.75|31
1632475280000|2021-09-24 09:21:20|405.33|401.23|404.1|400|405.39|401.29|403.8|399.7|37
1632475290000|2021-09-24 09:21:30|404.07|399.97|404.16|400.06|404.19|400.09|404.03|399.93|21
1632475300000|2021-09-24 09:21:40|404.18|400.08|404.06|399.96|404.29|400.19|404.02|399.92|26
1632475310000|2021-09-24 09:21:50|403.9|399.8|401.72|397.62|403.9|399.8|401.57|397.47|35
1632475320000|2021-09-24 09:22:00|401.84|397.74|400.97|396.87|402.77|398.67|400.85|396.75|38
1632475330000|2021-09-24 09:22:10|401.01|396.91|401|396.9|401.19|397.09|400.8|396.7|27
1632475340000|2021-09-24 09:22:20|401.03|396.93|400.69|396.59|401.03|396.93|400.35|396.25|31
1632475350000|2021-09-24 09:22:30|400.7|396.6|402.1|398|402.56|398.46|400.7|396.6|35
1632475360000|2021-09-24 09:22:40|402.08|397.98|402.93|398.83|403.74|399.64|402.08|397.98|36
1632475370000|2021-09-24 09:22:50|402.89|398.79|402.98|398.88|403.02|398.92|402.44|398.34|33
1632475380000|2021-09-24 09:23:00|402.96|398.86|403.27|399.17|403.27|399.17|402.65|398.55|31
1632475390000|2021-09-24 09:23:10|403.28|399.18|404.39|400.29|404.39|400.29|403.2|399.1|29
1632475400000|2021-09-24 09:23:20|404.58|400.48|404.89|400.79|405.04|400.94|404.58|400.48|25
1632475410000|2021-09-24 09:23:30|404.85|400.75|405.21|401.11|405.25|401.15|404.85|400.75|31
1632475420000|2021-09-24 09:23:40|405.2|401.1|405|400.9|405.33|401.23|405|400.9|29
1632475430000|2021-09-24 09:23:50|404.9|400.8|404.41|400.31|404.9|400.8|404.1|400|31
1632475440000|2021-09-24 09:24:00|404.5|400.4|404.43|400.33|404.7|400.6|404.4|400.3|27
1632475450000|2021-09-24 09:24:10|404.41|400.31|403.9|399.8|404.42|400.32|403.65|399.55|30
1632475460000|2021-09-24 09:24:20|403.92|399.82|403.76|399.66|404|399.9|403.5|399.4|35
1632475470000|2021-09-24 09:24:30|403.75|399.65|403.25|399.15|403.95|399.85|403.2|399.1|24
1632475480000|2021-09-24 09:24:40|403.05|398.95|401.66|397.56|403.11|399.01|401.66|397.56|33
1632475490000|2021-09-24 09:24:50|401.64|397.54|400.69|396.59|401.67|397.57|400.69|396.59|36
1632475500000|2021-09-24 09:25:00|400.68|396.58|401.85|397.75|401.92|397.82|400.49|396.39|30
1632475510000|2021-09-24 09:25:10|401.87|397.77|402.2|398.1|402.67|398.57|401.87|397.77|34
1632475520000|2021-09-24 09:25:20|402.25|398.15|401.45|397.35|402.37|398.27|401.38|397.28|34
1632475530000|2021-09-24 09:25:30|401.4|397.3|400.76|396.66|401.4|397.3|400.63|396.53|36
1632475540000|2021-09-24 09:25:40|400.72|396.62|400.13|396.03|400.72|396.62|400.13|396.03|32
1632475550000|2021-09-24 09:25:50|400.25|396.15|400.5|396.4|400.53|396.43|400.23|396.13|29
1632475560000|2021-09-24 09:26:00|400.57|396.47|401.36|397.26|401.49|397.39|400.56|396.46|31
1632475570000|2021-09-24 09:26:10|401.42|397.32|401.73|397.63|401.91|397.81|401.4|397.3|37
1632475580000|2021-09-24 09:26:20|401.49|397.39|401.15|397.05|401.5|397.4|401|396.9|30
1632475590000|2021-09-24 09:26:30|401.02|396.92|400.4|396.3|401.35|397.25|400.4|396.3|28
1632475600000|2021-09-24 09:26:40|400.35|396.25|400.13|396.03|400.55|396.45|399.65|395.55|35
1632475610000|2021-09-24 09:26:50|400.1|396|400.18|396.08|400.26|396.16|400.02|395.92|31
1632475620000|2021-09-24 09:27:00|400.2|396.1|400.36|396.26|400.65|396.55|400.19|396.09|37
1632475630000|2021-09-24 09:27:10|400.41|396.31|399.53|395.43|400.43|396.33|399.53|395.43|34
1632475640000|2021-09-24 09:27:20|399.5|395.4|397.75|393.65|399.5|395.4|397.73|393.63|37
1632475650000|2021-09-24 09:27:30|397.8|393.7|397.85|393.75|398.17|394.07|397.65|393.55|36
1632475660000|2021-09-24 09:27:40|397.87|393.77|395.16|391.06|397.87|393.77|395.07|390.97|34
1632475670000|2021-09-24 09:27:50|395.19|391.09|394.37|390.27|395.19|391.09|393.35|389.25|37
1632475680000|2021-09-24 09:28:00|394.42|390.32|396.38|392.28|396.38|392.28|394.42|390.32|35
1632475690000|2021-09-24 09:28:10|396.48|392.38|394.83|390.73|396.83|392.73|394.83|390.73|37
1632475700000|2021-09-24 09:28:20|394.73|390.63|395.96|391.86|396.13|392.03|394.32|390.22|39
1632475710000|2021-09-24 09:28:30|395.91|391.81|396.45|392.35|396.67|392.57|395.41|391.31|37
1632475720000|2021-09-24 09:28:40|396.38|392.28|396.78|392.68|397.07|392.97|396.38|392.28|34
1632475730000|2021-09-24 09:28:50|396.76|392.66|396.02|391.92|396.76|392.66|395.73|391.63|31
1632475740000|2021-09-24 09:29:00|396.05|391.95|395.9|391.8|396.33|392.23|395.9|391.8|31
1632475750000|2021-09-24 09:29:10|396.03|391.93|395.69|391.59|396.07|391.97|395.65|391.55|31
1632475760000|2021-09-24 09:29:20|395.71|391.61|396.01|391.91|396.41|392.31|395.55|391.45|33
1632475770000|2021-09-24 09:29:30|396.09|391.99|396.69|392.59|396.69|392.59|395.97|391.87|38
1632475780000|2021-09-24 09:29:40|396.68|392.58|397.68|393.58|397.68|393.58|396.68|392.58|24
1632475790000|2021-09-24 09:29:50|397.69|393.59|397.62|393.52|397.72|393.62|397.43|393.33|32
1632475800000|2021-09-24 09:30:00|397.61|393.51|397.79|393.69|397.8|393.7|397.5|393.4|29
1632475810000|2021-09-24 09:30:10|397.8|393.7|399.69|395.59|399.69|395.59|397.79|393.69|34
1632475820000|2021-09-24 09:30:20|399.73|395.63|400.94|396.84|400.95|396.85|399.71|395.61|25
1632475830000|2021-09-24 09:30:30|400.97|396.87|399.03|394.93|400.97|396.87|399.03|394.93|27
1632475840000|2021-09-24 09:30:40|398.79|394.69|398.69|394.59|398.94|394.84|398.11|394.01|35
1632475850000|2021-09-24 09:30:50|398.74|394.64|397.6|393.5|399.15|395.05|397.6|393.5|36
1632475860000|2021-09-24 09:31:00|397.55|393.45|396.98|392.88|397.62|393.52|396.52|392.42|34
1632475870000|2021-09-24 09:31:10|396.89|392.79|398.61|394.51|398.61|394.51|396.87|392.77|32
1632475880000|2021-09-24 09:31:20|398.62|394.52|399.5|395.4|399.5|395.4|398.62|394.52|27
1632475890000|2021-09-24 09:31:30|399.52|395.42|399.65|395.55|400.03|395.93|399.27|395.17|36
1632475900000|2021-09-24 09:31:40|399.7|395.6|399.63|395.53|399.9|395.8|399.63|395.53|30
1632475910000|2021-09-24 09:31:50|399.58|395.48|399.68|395.58|400.01|395.91|399.51|395.41|33
1632475920000|2021-09-24 09:32:00|399.74|395.64|400.44|396.34|400.44|396.34|399.59|395.49|31
1632475930000|2021-09-24 09:32:10|400.46|396.36|400.45|396.35|400.61|396.51|400.27|396.17|32
1632475940000|2021-09-24 09:32:20|400.4|396.3|400|395.9|400.4|396.3|399.6|395.5|29
1632475950000|2021-09-24 09:32:30|399.96|395.86|399.55|395.45|400.3|396.2|399.55|395.45|30
1632475960000|2021-09-24 09:32:40|399.49|395.39|399.28|395.18|399.72|395.62|399.21|395.11|30
1632475970000|2021-09-24 09:32:50|399.3|395.2|400.35|396.25|400.35|396.25|399.3|395.2|29
1632475980000|2021-09-24 09:33:00|400.39|396.29|399.47|395.37|400.39|396.29|399.43|395.33|30
1632475990000|2021-09-24 09:33:10|399.52|395.42|399.42|395.32|399.52|395.42|399.3|395.2|23
1632476000000|2021-09-24 09:33:20|399.6|395.5|399.46|395.36|399.9|395.8|399.46|395.36|29
1632476010000|2021-09-24 09:33:30|399.48|395.38|400.53|396.43|400.54|396.44|399.33|395.23|31
1632476020000|2021-09-24 09:33:40|400.52|396.42|400.36|396.26|400.55|396.45|400.11|396.01|28
1632476030000|2021-09-24 09:33:50|400.32|396.22|401.3|397.2|401.33|397.23|400.3|396.2|36
1632476040000|2021-09-24 09:34:00|401.26|397.16|401.42|397.32|401.66|397.56|401.21|397.11|35
1632476050000|2021-09-24 09:34:10|401.41|397.31|401.28|397.18|401.58|397.48|401.13|397.03|28
1632476060000|2021-09-24 09:34:20|401.31|397.21|400.95|396.85|401.35|397.25|400.78|396.68|32
1632476070000|2021-09-24 09:34:30|400.93|396.83|401.11|397.01|401.18|397.08|400.8|396.7|33
1632476080000|2021-09-24 09:34:40|401.13|397.03|401.2|397.1|401.52|397.42|401.13|397.03|28
1632476090000|2021-09-24 09:34:50|401.25|397.15|401.1|397|401.25|397.15|401.04|396.94|16
1632476100000|2021-09-24 09:35:00|401.15|397.05|400.93|396.83|401.2|397.1|400.9|396.8|19
1632476110000|2021-09-24 09:35:10|400.91|396.81|401.93|397.83|401.93|397.83|400.91|396.81|24
1632476120000|2021-09-24 09:35:20|401.91|397.81|402.87|398.77|402.95|398.85|401.9|397.8|35
1632476130000|2021-09-24 09:35:30|402.84|398.74|403.38|399.28|403.41|399.31|402.84|398.74|36
1632476140000|2021-09-24 09:35:40|403.32|399.22|402.47|398.37|403.36|399.26|402.32|398.22|36
1632476150000|2021-09-24 09:35:50|402.53|398.43|402.45|398.35|402.65|398.55|402.35|398.25|31
1632476160000|2021-09-24 09:36:00|402.37|398.27|402.64|398.54|402.9|398.8|402.2|398.1|29
1632476170000|2021-09-24 09:36:10|402.67|398.57|402.68|398.58|402.9|398.8|402.67|398.57|27
1632476180000|2021-09-24 09:36:20|402.63|398.53|402.52|398.42|402.81|398.71|402.4|398.3|19
1632476190000|2021-09-24 09:36:30|402.5|398.4|402.7|398.6|402.81|398.71|402.5|398.4|33
1632476200000|2021-09-24 09:36:40|402.71|398.61|402.52|398.42|402.81|398.71|402.52|398.42|26
1632476210000|2021-09-24 09:36:50|402.49|398.39|401.68|397.58|402.49|398.39|401.68|397.58|27
1632476220000|2021-09-24 09:37:00|401.67|397.57|401.23|397.13|401.7|397.6|401.2|397.1|26
1632476230000|2021-09-24 09:37:10|401.28|397.18|400.7|396.6|401.28|397.18|400.7|396.6|30
1632476240000|2021-09-24 09:37:20|400.72|396.62|401.14|397.04|401.14|397.04|400.6|396.5|25
1632476250000|2021-09-24 09:37:30|401.18|397.08|401.26|397.16|401.47|397.37|401.18|397.08|26
1632476260000|2021-09-24 09:37:40|401.3|397.2|402.1|398|402.15|398.05|401.3|397.2|30
1632476270000|2021-09-24 09:37:50|402.12|398.02|402.79|398.69|402.84|398.74|402.05|397.95|31
1632476280000|2021-09-24 09:38:00|402.83|398.73|402.3|398.2|402.98|398.88|402.3|398.2|28
1632476290000|2021-09-24 09:38:10|402.24|398.14|402.27|398.17|402.67|398.57|402.22|398.12|24
1632476300000|2021-09-24 09:38:20|402.17|398.07|402.43|398.33|402.43|398.33|402.1|398|29
1632476310000|2021-09-24 09:38:30|402.44|398.34|402.45|398.35|402.65|398.55|402.4|398.3|13
1632476320000|2021-09-24 09:38:40|402.46|398.36|402.68|398.58|402.68|398.58|402.3|398.2|18
1632476330000|2021-09-24 09:38:50|402.69|398.59|402.73|398.63|402.76|398.66|402.5|398.4|20
1632476340000|2021-09-24 09:39:00|402.7|398.6|402.8|398.7|403|398.9|402.7|398.6|13
1632476350000|2021-09-24 09:39:10|402.76|398.66|402.52|398.42|402.9|398.8|402.52|398.42|18
1632476360000|2021-09-24 09:39:20|402.46|398.36|402.1|398|402.46|398.36|402.05|397.95|24
1632476370000|2021-09-24 09:39:30|402.09|397.99|401.96|397.86|402.19|398.09|401.92|397.82|23
1632476380000|2021-09-24 09:39:40|401.93|397.83|402.33|398.23|402.33|398.23|401.88|397.78|26
1632476390000|2021-09-24 09:39:50|402.34|398.24|402.59|398.49|402.69|398.59|402.32|398.22|18
1632476400000|2021-09-24 09:40:00|402.57|398.47|402.7|398.6|402.75|398.65|402.5|398.4|16
1632476410000|2021-09-24 09:40:10|402.54|398.44|402.25|398.15|402.66|398.56|402.2|398.1|18
1632476420000|2021-09-24 09:40:20|402.2|398.1|402.25|398.15|402.46|398.36|402.1|398|16
1632476430000|2021-09-24 09:40:30|402.07|397.97|401.9|397.8|402.26|398.16|401.83|397.73|26
1632476440000|2021-09-24 09:40:40|401.74|397.64|401.06|396.96|401.74|397.64|401.03|396.93|28
1632476450000|2021-09-24 09:40:50|401.02|396.92|400.9|396.8|401.2|397.1|400.88|396.78|25
1632476460000|2021-09-24 09:41:00|401|396.9|400.77|396.67|401|396.9|400.71|396.61|9
1632476470000|2021-09-24 09:41:10|400.62|396.52|401.69|397.59|401.76|397.66|400.62|396.52|25
1632476480000|2021-09-24 09:41:20|401.7|397.6|402.11|398.01|402.11|398.01|401.51|397.41|29
1632476490000|2021-09-24 09:41:30|402.11|398.01|402|397.9|402.11|398.01|401.95|397.85|20
1632476500000|2021-09-24 09:41:40|402.01|397.91|401.79|397.69|402.3|398.2|401.79|397.69|24
1632476510000|2021-09-24 09:41:50|401.81|397.71|401.05|396.95|401.99|397.89|401.05|396.95|28
1632476520000|2021-09-24 09:42:00|401.06|396.96|401.18|397.08|401.32|397.22|401.04|396.94|29
1632476530000|2021-09-24 09:42:10|401.1|397|400.7|396.6|401.1|397|400.27|396.17|29
1632476540000|2021-09-24 09:42:20|400.73|396.63|400.79|396.69|401.16|397.06|400.73|396.63|32
1632476550000|2021-09-24 09:42:30|400.8|396.7|401.02|396.92|401.21|397.11|400.8|396.7|28
1632476560000|2021-09-24 09:42:40|401|396.9|400.55|396.45|401|396.9|400.45|396.35|22
1632476570000|2021-09-24 09:42:50|400.53|396.43|400.55|396.45|400.68|396.58|400.4|396.3|22
1632476580000|2021-09-24 09:43:00|400.62|396.52|400.45|396.35|400.69|396.59|400.32|396.22|19
1632476590000|2021-09-24 09:43:10|400.33|396.23|400.5|396.4|400.58|396.48|400.1|396|21
1632476600000|2021-09-24 09:43:20|400.51|396.41|400.49|396.39|400.68|396.58|400.45|396.35|18
1632476610000|2021-09-24 09:43:30|400.5|396.4|400.07|395.97|400.64|396.54|400.07|395.97|24
1632476620000|2021-09-24 09:43:40|400.11|396.01|400.55|396.45|400.55|396.45|400.11|396.01|25
1632476630000|2021-09-24 09:43:50|400.54|396.44|400.75|396.65|400.89|396.79|400.48|396.38|21
1632476640000|2021-09-24 09:44:00|400.73|396.63|399.94|395.84|400.73|396.63|399.9|395.8|32
1632476650000|2021-09-24 09:44:10|400.05|395.95|399.64|395.54|400.1|396|399.32|395.22|24
1632476660000|2021-09-24 09:44:20|399.6|395.5|399.5|395.4|399.69|395.59|399.39|395.29|19
1632476670000|2021-09-24 09:44:30|399.51|395.41|399.1|395|399.7|395.6|399.1|395|21
1632476680000|2021-09-24 09:44:40|399.05|394.95|399.33|395.23|399.35|395.25|398.9|394.8|23
1632476690000|2021-09-24 09:44:50|399.32|395.22|398.92|394.82|399.32|395.22|398.82|394.72|25
1632476700000|2021-09-24 09:45:00|399.03|394.93|399|394.9|399.35|395.25|399|394.9|28
1632476710000|2021-09-24 09:45:10|399.05|394.95|399.61|395.51|399.61|395.51|398.94|394.84|26
1632476720000|2021-09-24 09:45:20|399.63|395.53|399.23|395.13|399.7|395.6|399.02|394.92|29
1632476730000|2021-09-24 09:45:30|399.24|395.14|398.75|394.65|399.25|395.15|398.74|394.64|23
1632476740000|2021-09-24 09:45:40|398.8|394.7|398.51|394.41|398.96|394.86|398.51|394.41|21
1632476750000|2021-09-24 09:45:50|398.46|394.36|398.55|394.45|398.55|394.45|397.8|393.7|29
1632476760000|2021-09-24 09:46:00|398.5|394.4|398.68|394.58|398.76|394.66|398.4|394.3|30
1632476770000|2021-09-24 09:46:10|398.71|394.61|397.65|393.55|398.71|394.61|397.65|393.55|29
1632476780000|2021-09-24 09:46:20|397.6|393.5|396.95|392.85|397.64|393.54|396.8|392.7|33
1632476790000|2021-09-24 09:46:30|396.97|392.87|397.09|392.99|397.14|393.04|396.53|392.43|29
1632476800000|2021-09-24 09:46:40|397.11|393.01|396.45|392.35|397.24|393.14|396.45|392.35|34
1632476810000|2021-09-24 09:46:50|396.4|392.3|395.84|391.74|396.45|392.35|395.8|391.7|28
1632476820000|2021-09-24 09:47:00|395.88|391.78|396.65|392.55|396.65|392.55|395.65|391.55|32
1632476830000|2021-09-24 09:47:10|396.67|392.57|396.51|392.41|396.67|392.57|395.8|391.7|30
1632476840000|2021-09-24 09:47:20|396.52|392.42|396.75|392.65|396.75|392.65|396.45|392.35|32
1632476850000|2021-09-24 09:47:30|396.76|392.66|396.94|392.84|397.15|393.05|396.68|392.58|34
1632476860000|2021-09-24 09:47:40|396.85|392.75|397.87|393.77|397.92|393.82|396.85|392.75|30
1632476870000|2021-09-24 09:47:50|398.14|394.04|397.67|393.57|398.16|394.06|397.44|393.34|32
1632476880000|2021-09-24 09:48:00|397.61|393.51|397.72|393.62|397.98|393.88|397.48|393.38|34
1632476890000|2021-09-24 09:48:10|397.7|393.6|398.15|394.05|398.39|394.29|397.7|393.6|27
1632476900000|2021-09-24 09:48:20|398.35|394.25|398.76|394.66|398.81|394.71|398.28|394.18|24
1632476910000|2021-09-24 09:48:30|398.8|394.7|398.91|394.81|399.04|394.94|398.64|394.54|32
1632476920000|2021-09-24 09:48:40|398.92|394.82|398.48|394.38|398.93|394.83|398.29|394.19|27
1632476930000|2021-09-24 09:48:50|398.58|394.48|398.42|394.32|398.63|394.53|398.42|394.32|18
1632476940000|2021-09-24 09:49:00|398.46|394.36|398.9|394.8|398.9|394.8|398.3|394.2|25
1632476950000|2021-09-24 09:49:10|398.94|394.84|399.28|395.18|399.38|395.28|398.94|394.84|25
1632476960000|2021-09-24 09:49:20|399.25|395.15|398.85|394.75|399.28|395.18|398.82|394.72|29
1632476970000|2021-09-24 09:49:30|398.83|394.73|398.34|394.24|398.84|394.74|398.28|394.18|23
1632476980000|2021-09-24 09:49:40|398.42|394.32|397.78|393.68|398.48|394.38|397.65|393.55|30
1632476990000|2021-09-24 09:49:50|397.73|393.63|397.29|393.19|397.8|393.7|397.12|393.02|21
1632477000000|2021-09-24 09:50:00|397.32|393.22|396.91|392.81|397.45|393.35|396.69|392.59|29
1632477010000|2021-09-24 09:50:10|396.96|392.86|396.65|392.55|396.97|392.87|396.65|392.55|22
1632477020000|2021-09-24 09:50:20|396.7|392.6|396.3|392.2|396.82|392.72|396.3|392.2|30
1632477030000|2021-09-24 09:50:30|396.35|392.25|397.23|393.13|397.23|393.13|396.3|392.2|24
1632477040000|2021-09-24 09:50:40|397.26|393.16|397.33|393.23|397.35|393.25|397.01|392.91|27
1632477050000|2021-09-24 09:50:50|397.34|393.24|397.75|393.65|397.75|393.65|397.34|393.24|27
1632477060000|2021-09-24 09:51:00|397.72|393.62|397.85|393.75|397.9|393.8|397.64|393.54|29
1632477070000|2021-09-24 09:51:10|397.81|393.71|398.07|393.97|398.18|394.08|397.69|393.59|30
1632477080000|2021-09-24 09:51:20|397.98|393.88|397.4|393.3|397.98|393.88|397.4|393.3|31
1632477090000|2021-09-24 09:51:30|397.25|393.15|396.38|392.28|397.37|393.27|396.38|392.28|37
1632477100000|2021-09-24 09:51:40|396.42|392.32|396.49|392.39|396.63|392.53|396.31|392.21|33
1632477110000|2021-09-24 09:51:50|396.44|392.34|396.74|392.64|396.85|392.75|396.41|392.31|29
1632477120000|2021-09-24 09:52:00|396.76|392.66|396.65|392.55|396.86|392.76|396.48|392.38|21
1632477130000|2021-09-24 09:52:10|396.6|392.5|397.78|393.68|397.78|393.68|396.6|392.5|31
1632477140000|2021-09-24 09:52:20|397.75|393.65|398.05|393.95|398.19|394.09|397.66|393.56|36
1632477150000|2021-09-24 09:52:30|398.06|393.96|397.91|393.81|398.16|394.06|397.83|393.73|21
1632477160000|2021-09-24 09:52:40|398.01|393.91|398.3|394.2|398.31|394.21|397.83|393.73|31
1632477170000|2021-09-24 09:52:50|398.35|394.25|398.48|394.38|398.62|394.52|398.3|394.2|27
1632477180000|2021-09-24 09:53:00|398.44|394.34|398.4|394.3|398.67|394.57|398.39|394.29|22
1632477190000|2021-09-24 09:53:10|398.14|394.04|398.4|394.3|398.48|394.38|398.14|394.04|20
1632477200000|2021-09-24 09:53:20|398.43|394.33|399.32|395.22|399.56|395.46|398.42|394.32|32
1632477210000|2021-09-24 09:53:30|399.27|395.17|398.6|394.5|399.35|395.25|398.49|394.39|30
1632477220000|2021-09-24 09:53:40|398.7|394.6|398.12|394.02|398.7|394.6|398.12|394.02|26
1632477230000|2021-09-24 09:53:50|398.16|394.06|397.6|393.5|398.42|394.32|397.6|393.5|33
1632477240000|2021-09-24 09:54:00|397.61|393.51|397.35|393.25|397.61|393.51|397.19|393.09|31
1632477250000|2021-09-24 09:54:10|397.41|393.31|396.65|392.55|397.5|393.4|396.55|392.45|32
1632477260000|2021-09-24 09:54:20|396.73|392.63|396.76|392.66|397.28|393.18|396.64|392.54|37
1632477270000|2021-09-24 09:54:30|396.75|392.65|397.51|393.41|397.56|393.46|396.71|392.61|31
1632477280000|2021-09-24 09:54:40|397.53|393.43|396.92|392.82|397.6|393.5|396.76|392.66|27
1632477290000|2021-09-24 09:54:50|396.97|392.87|397.14|393.04|397.18|393.08|396.95|392.85|28
1632477300000|2021-09-24 09:55:00|397.18|393.08|396.7|392.6|397.31|393.21|396.7|392.6|25
1632477310000|2021-09-24 09:55:10|396.75|392.65|396.55|392.45|396.75|392.65|396.3|392.2|32
1632477320000|2021-09-24 09:55:20|396.5|392.4|395.55|391.45|396.61|392.51|395.55|391.45|30
1632477330000|2021-09-24 09:55:30|395.6|391.5|395.04|390.94|395.6|391.5|394.55|390.45|34
1632477340000|2021-09-24 09:55:40|395.12|391.02|395.76|391.66|395.76|391.66|395.09|390.99|29
1632477350000|2021-09-24 09:55:50|395.77|391.67|395.38|391.28|396.23|392.13|395.36|391.26|34
1632477360000|2021-09-24 09:56:00|395.39|391.29|394.78|390.68|395.39|391.29|394.66|390.56|32
1632477370000|2021-09-24 09:56:10|394.76|390.66|395.21|391.11|395.43|391.33|394.76|390.66|34
1632477380000|2021-09-24 09:56:20|395.22|391.12|394.77|390.67|395.23|391.13|394.77|390.67|30
1632477390000|2021-09-24 09:56:30|394.72|390.62|393.96|389.86|394.72|390.62|393.74|389.64|36
1632477400000|2021-09-24 09:56:40|394.11|390.01|394.91|390.81|394.94|390.84|394.1|390|29
1632477410000|2021-09-24 09:56:50|394.96|390.86|394.81|390.71|395.18|391.08|394.81|390.71|31
1632477420000|2021-09-24 09:57:00|394.82|390.72|395.15|391.05|395.15|391.05|394.72|390.62|28
1632477430000|2021-09-24 09:57:10|395.05|390.95|395.4|391.3|395.69|391.59|395.04|390.94|26
1632477440000|2021-09-24 09:57:20|395.38|391.28|395.15|391.05|395.38|391.28|394.8|390.7|33
1632477450000|2021-09-24 09:57:30|395.21|391.11|394.45|390.35|395.35|391.25|394.45|390.35|33
1632477460000|2021-09-24 09:57:40|394.4|390.3|394.35|390.25|394.41|390.31|394.13|390.03|30
1632477470000|2021-09-24 09:57:50|394.26|390.16|394.1|390|394.61|390.51|394.1|390|27
1632477480000|2021-09-24 09:58:00|393.97|389.87|394.08|389.98|394.08|389.98|393.35|389.25|30
1632477490000|2021-09-24 09:58:10|393.9|389.8|393.65|389.55|394.06|389.96|393.54|389.44|28
1632477500000|2021-09-24 09:58:20|393.53|389.43|394.03|389.93|394.08|389.98|393.53|389.43|33
1632477510000|2021-09-24 09:58:30|393.99|389.89|392.95|388.85|393.99|389.89|392.85|388.75|31
1632477520000|2021-09-24 09:58:40|392.9|388.8|393.51|389.41|393.66|389.56|392.9|388.8|37
1632477530000|2021-09-24 09:58:50|393.43|389.33|393.34|389.24|393.55|389.45|392.76|388.66|32
1632477540000|2021-09-24 09:59:00|393.36|389.26|392.82|388.72|393.36|389.26|392.58|388.48|35
1632477550000|2021-09-24 09:59:10|392.8|388.7|392.62|388.52|392.92|388.82|392.4|388.3|31
1632477560000|2021-09-24 09:59:20|392.8|388.7|392.84|388.74|393.2|389.1|392.75|388.65|34
1632477570000|2021-09-24 09:59:30|392.8|388.7|392.45|388.35|392.83|388.73|392.4|388.3|33
1632477580000|2021-09-24 09:59:40|392.4|388.3|392.82|388.72|392.82|388.72|392.4|388.3|28
1632477590000|2021-09-24 09:59:50|392.72|388.62|392.33|388.23|392.88|388.78|392.2|388.1|31
1632477600000|2021-09-24 10:00:00|392.13|388.03|390.84|386.74|392.13|388.03|390.69|386.59|33
1632477610000|2021-09-24 10:00:10|390.86|386.76|390.95|386.85|391.39|387.29|390.35|386.25|35
1632477620000|2021-09-24 10:00:20|390.75|386.65|389.41|385.31|390.75|386.65|389.29|385.19|33
1632477630000|2021-09-24 10:00:30|389.3|385.2|389.36|385.26|389.37|385.27|388.8|384.7|30
1632477640000|2021-09-24 10:00:40|389.44|385.34|390.77|386.67|390.77|386.67|389.44|385.34|36
1632477650000|2021-09-24 10:00:50|390.75|386.65|391.58|387.48|391.58|387.48|390.75|386.65|34
1632477660000|2021-09-24 10:01:00|391.52|387.42|392.41|388.31|392.41|388.31|391.5|387.4|30
1632477670000|2021-09-24 10:01:10|392.46|388.36|393.57|389.47|393.69|389.59|392.45|388.35|36
1632477680000|2021-09-24 10:01:20|393.64|389.54|394.6|390.5|394.6|390.5|393.58|389.48|33
1632477690000|2021-09-24 10:01:30|394.56|390.46|395.25|391.15|395.36|391.26|394.56|390.46|30
1632477700000|2021-09-24 10:01:40|395.62|391.52|396.11|392.01|396.11|392.01|395.56|391.46|33
1632477710000|2021-09-24 10:01:50|396.12|392.02|395.92|391.82|396.15|392.05|395.84|391.74|34
1632477720000|2021-09-24 10:02:00|395.88|391.78|395.25|391.15|395.95|391.85|395.25|391.15|30
1632477730000|2021-09-24 10:02:10|395.06|390.96|394.35|390.25|395.06|390.96|394.34|390.24|37
1632477740000|2021-09-24 10:02:20|394.3|390.2|394.37|390.27|394.43|390.33|393.92|389.82|31
1632477750000|2021-09-24 10:02:30|394.36|390.26|395.52|391.42|395.54|391.44|394.36|390.26|33
1632477760000|2021-09-24 10:02:40|395.62|391.52|395.05|390.95|395.85|391.75|395.05|390.95|28
1632477770000|2021-09-24 10:02:50|395|390.9|394.3|390.2|395.1|391|394.3|390.2|36
1632477780000|2021-09-24 10:03:00|394.27|390.17|394.6|390.5|394.69|390.59|394.25|390.15|28
1632477790000|2021-09-24 10:03:10|394.57|390.47|395.05|390.95|395.25|391.15|394.4|390.3|33
1632477800000|2021-09-24 10:03:20|395.2|391.1|396.17|392.07|396.18|392.08|395.2|391.1|30
1632477810000|2021-09-24 10:03:30|396.06|391.96|395|390.9|396.39|392.29|395|390.9|34
1632477820000|2021-09-24 10:03:40|394.8|390.7|395.39|391.29|395.39|391.29|394.72|390.62|29
1632477830000|2021-09-24 10:03:50|395.54|391.44|396.01|391.91|396.18|392.08|395.54|391.44|33
1632477840000|2021-09-24 10:04:00|395.94|391.84|395.58|391.48|396.16|392.06|395.58|391.48|30
1632477850000|2021-09-24 10:04:10|395.61|391.51|396.03|391.93|396.03|391.93|395.58|391.48|34
1632477860000|2021-09-24 10:04:20|396.08|391.98|396.03|391.93|396.28|392.18|395.84|391.74|29
1632477870000|2021-09-24 10:04:30|395.99|391.89|396|391.9|396.28|392.18|395.97|391.87|32
1632477880000|2021-09-24 10:04:40|395.99|391.89|396.17|392.07|396.32|392.22|395.95|391.85|26
1632477890000|2021-09-24 10:04:50|396.1|392|395.64|391.54|396.3|392.2|395.64|391.54|27
1632477900000|2021-09-24 10:05:00|395.8|391.7|396.5|392.4|396.64|392.54|395.8|391.7|32
1632477910000|2021-09-24 10:05:10|396.45|392.35|395.7|391.6|396.45|392.35|395.58|391.48|26
1632477920000|2021-09-24 10:05:20|395.58|391.48|395.51|391.41|395.58|391.48|395.36|391.26|25
1632477930000|2021-09-24 10:05:30|395.52|391.42|395.76|391.66|395.76|391.66|395.52|391.42|32
1632477940000|2021-09-24 10:05:40|395.61|391.51|395.73|391.63|395.95|391.85|395.61|391.51|21
1632477950000|2021-09-24 10:05:50|396.07|391.97|395.4|391.3|396.17|392.07|395.4|391.3|31
1632477960000|2021-09-24 10:06:00|395.31|391.21|394.9|390.8|395.31|391.21|394.89|390.79|31
1632477970000|2021-09-24 10:06:10|394.92|390.82|394.4|390.3|394.93|390.83|394.3|390.2|33
1632477980000|2021-09-24 10:06:20|394.45|390.35|394|389.9|394.63|390.53|393.76|389.66|33
1632477990000|2021-09-24 10:06:30|393.89|389.79|393.94|389.84|394.32|390.22|393.8|389.7|32
1632478000000|2021-09-24 10:06:40|393.97|389.87|393.9|389.8|394.47|390.37|393.85|389.75|33
1632478010000|2021-09-24 10:06:50|393.95|389.85|393.16|389.06|393.97|389.87|393.04|388.94|31
1632478020000|2021-09-24 10:07:00|393.15|389.05|393.66|389.56|393.66|389.56|392.8|388.7|35
1632478030000|2021-09-24 10:07:10|393.77|389.67|393.35|389.25|393.96|389.86|393.3|389.2|30
1632478040000|2021-09-24 10:07:20|393.38|389.28|393.65|389.55|393.74|389.64|393.38|389.28|27
1632478050000|2021-09-24 10:07:30|393.6|389.5|393.6|389.5|393.7|389.6|393.46|389.36|26
1632478060000|2021-09-24 10:07:40|393.71|389.61|394.42|390.32|394.42|390.32|393.7|389.6|31
1632478070000|2021-09-24 10:07:50|394.23|390.13|394.6|390.5|394.73|390.63|394.23|390.13|27
1632478080000|2021-09-24 10:08:00|394.61|390.51|395.07|390.97|395.07|390.97|394.61|390.51|21
1632478090000|2021-09-24 10:08:10|395.1|391|395.3|391.2|395.4|391.3|395|390.9|22
1632478100000|2021-09-24 10:08:20|395.33|391.23|395.2|391.1|395.51|391.41|395.17|391.07|25
1632478110000|2021-09-24 10:08:30|395.24|391.14|394.49|390.39|395.4|391.3|394.49|390.39|27
1632478120000|2021-09-24 10:08:40|394.54|390.44|394|389.9|394.63|390.53|393.88|389.78|33
1632478130000|2021-09-24 10:08:50|393.95|389.85|394.59|390.49|394.61|390.51|393.75|389.65|28
1632478140000|2021-09-24 10:09:00|394.57|390.47|394.9|390.8|394.93|390.83|394.57|390.47|25
1632478150000|2021-09-24 10:09:10|394.91|390.81|394.91|390.81|395.05|390.95|394.82|390.72|23
1632478160000|2021-09-24 10:09:20|394.9|390.8|395.06|390.96|395.2|391.1|394.89|390.79|20
1632478170000|2021-09-24 10:09:30|395.05|390.95|395.69|391.59|395.69|391.59|395|390.9|30
1632478180000|2021-09-24 10:09:40|395.71|391.61|396.62|392.52|396.72|392.62|395.71|391.61|31
1632478190000|2021-09-24 10:09:50|396.58|392.48|396.4|392.3|396.7|392.6|396.12|392.02|31
1632478200000|2021-09-24 10:10:00|396.35|392.25|396.2|392.1|396.73|392.63|396.12|392.02|33
1632478210000|2021-09-24 10:10:10|396.15|392.05|396.53|392.43|396.53|392.43|395.93|391.83|29
1632478220000|2021-09-24 10:10:20|396.4|392.3|396.35|392.25|396.66|392.56|396.35|392.25|28
1632478230000|2021-09-24 10:10:30|396.36|392.26|396.55|392.45|396.69|392.59|396.28|392.18|27
1632478240000|2021-09-24 10:10:40|396.56|392.46|396.33|392.23|396.73|392.63|396.25|392.15|19
1632478250000|2021-09-24 10:10:50|396.3|392.2|396.42|392.32|396.66|392.56|396.24|392.14|34
1632478260000|2021-09-24 10:11:00|396.49|392.39|396.6|392.5|396.64|392.54|396.31|392.21|32
1632478270000|2021-09-24 10:11:10|396.59|392.49|396.77|392.67|396.79|392.69|396.44|392.34|30
1632478280000|2021-09-24 10:11:20|396.61|392.51|396.87|392.77|397|392.9|396.61|392.51|27
1632478290000|2021-09-24 10:11:30|396.88|392.78|396.94|392.84|397|392.9|396.7|392.6|23
1632478300000|2021-09-24 10:11:40|396.95|392.85|397.05|392.95|397.29|393.19|396.95|392.85|28
1632478310000|2021-09-24 10:11:50|397.34|393.24|397.4|393.3|397.51|393.41|397.15|393.05|22
1632478320000|2021-09-24 10:12:00|397.46|393.36|397.85|393.75|398.09|393.99|397.46|393.36|33
1632478330000|2021-09-24 10:12:10|398.16|394.06|398.17|394.07|398.38|394.28|398.13|394.03|29
1632478340000|2021-09-24 10:12:20|398.13|394.03|398.51|394.41|398.68|394.58|398.13|394.03|27
1632478350000|2021-09-24 10:12:30|398.71|394.61|398.51|394.41|398.71|394.61|398.19|394.09|27
1632478360000|2021-09-24 10:12:40|398.35|394.25|398.9|394.8|398.9|394.8|398.35|394.25|19
1632478370000|2021-09-24 10:12:50|399.28|395.18|399.04|394.94|399.37|395.27|399.03|394.93|29
1632478380000|2021-09-24 10:13:00|398.87|394.77|398.87|394.77|398.99|394.89|398.61|394.51|31
1632478390000|2021-09-24 10:13:10|398.82|394.72|398.78|394.68|398.87|394.77|398.74|394.64|28
1632478400000|2021-09-24 10:13:20|398.81|394.71|398.57|394.47|398.81|394.71|398.5|394.4|28
1632478410000|2021-09-24 10:13:30|398.6|394.5|398.65|394.55|398.77|394.67|398.57|394.47|22
1632478420000|2021-09-24 10:13:40|398.63|394.53|398.62|394.52|398.8|394.7|398.53|394.43|35
1632478430000|2021-09-24 10:13:50|398.63|394.53|398.66|394.56|398.72|394.62|398.47|394.37|21
1632478440000|2021-09-24 10:14:00|398.63|394.53|398.17|394.07|398.63|394.53|398.17|394.07|27
1632478450000|2021-09-24 10:14:10|398.27|394.17|399.13|395.03|399.15|395.05|398.1|394|24
1632478460000|2021-09-24 10:14:20|399.18|395.08|399.46|395.36|399.66|395.56|399.17|395.07|27
1632478470000|2021-09-24 10:14:30|399.25|395.15|399.59|395.49|399.65|395.55|399.02|394.92|27
1632478480000|2021-09-24 10:14:40|399.56|395.46|399.5|395.4|399.65|395.55|399.35|395.25|23
1632478490000|2021-09-24 10:14:50|399.63|395.53|399.8|395.7|400.16|396.06|399.55|395.45|30
1632478500000|2021-09-24 10:15:00|399.85|395.75|399.6|395.5|399.95|395.85|399.46|395.36|25
1632478510000|2021-09-24 10:15:10|399.53|395.43|398.96|394.86|399.55|395.45|398.96|394.86|25
1632478520000|2021-09-24 10:15:20|398.97|394.87|398.51|394.41|398.97|394.87|398.51|394.41|20
1632478530000|2021-09-24 10:15:30|398.49|394.39|398.05|393.95|398.49|394.39|398.05|393.95|28
1632478540000|2021-09-24 10:15:40|398|393.9|397.82|393.72|398|393.9|397.7|393.6|30
1632478550000|2021-09-24 10:15:50|397.8|393.7|397.62|393.52|397.8|393.7|397.54|393.44|25
1632478560000|2021-09-24 10:16:00|397.59|393.49|397.73|393.63|397.78|393.68|397.35|393.25|33
1632478570000|2021-09-24 10:16:10|397.93|393.83|398.85|394.75|398.85|394.75|397.89|393.79|35
1632478580000|2021-09-24 10:16:20|398.86|394.76|398.84|394.74|398.98|394.88|398.67|394.57|33
1632478590000|2021-09-24 10:16:30|398.96|394.86|398.15|394.05|398.96|394.86|398.15|394.05|29
1632478600000|2021-09-24 10:16:40|398.2|394.1|398.05|393.95|398.2|394.1|397.94|393.84|20
1632478610000|2021-09-24 10:16:50|398|393.9|397.43|393.33|398|393.9|397.35|393.25|25
1632478620000|2021-09-24 10:17:00|397.47|393.37|397.14|393.04|397.61|393.51|397.01|392.91|27
1632478630000|2021-09-24 10:17:10|397.09|392.99|397.05|392.95|397.18|393.08|396.9|392.8|24
1632478640000|2021-09-24 10:17:20|397|392.9|396.97|392.87|397.15|393.05|396.9|392.8|16
1632478650000|2021-09-24 10:17:30|397.02|392.92|397.25|393.15|397.45|393.35|397.01|392.91|21
1632478660000|2021-09-24 10:17:40|397.29|393.19|397.49|393.39|397.6|393.5|397.29|393.19|27
1632478670000|2021-09-24 10:17:50|397.48|393.38|397.45|393.35|397.57|393.47|397.38|393.28|26
1632478680000|2021-09-24 10:18:00|397.31|393.21|396.86|392.76|397.41|393.31|396.77|392.67|20
1632478690000|2021-09-24 10:18:10|396.9|392.8|397.05|392.95|397.06|392.96|396.82|392.72|22
1632478700000|2021-09-24 10:18:20|397.02|392.92|397|392.9|397.15|393.05|396.9|392.8|21
1632478710000|2021-09-24 10:18:30|397.25|393.15|396.8|392.7|397.25|393.15|396.6|392.5|17
1632478720000|2021-09-24 10:18:40|396.85|392.75|396.61|392.51|396.95|392.85|396.3|392.2|22
1632478730000|2021-09-24 10:18:50|396.62|392.52|397.28|393.18|397.3|393.2|396.62|392.52|27
1632478740000|2021-09-24 10:19:00|397.4|393.3|397.33|393.23|397.61|393.51|396.95|392.85|29
1632478750000|2021-09-24 10:19:10|397.05|392.95|398.21|394.11|398.21|394.11|397.04|392.94|26
1632478760000|2021-09-24 10:19:20|398.16|394.06|398.18|394.08|398.33|394.23|397.93|393.83|28
1632478770000|2021-09-24 10:19:30|398.19|394.09|397.59|393.49|398.19|394.09|397.59|393.49|17
1632478780000|2021-09-24 10:19:40|397.88|393.78|397.44|393.34|397.88|393.78|397.38|393.28|26
1632478790000|2021-09-24 10:19:50|397.4|393.3|398.08|393.98|398.08|393.98|397.32|393.22|28
1632478800000|2021-09-24 10:20:00|398|393.9|397.21|393.11|398.09|393.99|397.19|393.09|29
1632478810000|2021-09-24 10:20:10|397.14|393.04|396.78|392.68|397.14|393.04|396.73|392.63|25
1632478820000|2021-09-24 10:20:20|396.75|392.65|396.2|392.1|396.89|392.79|396.15|392.05|34
1632478830000|2021-09-24 10:20:30|396.15|392.05|396.95|392.85|397|392.9|396.12|392.02|31
1632478840000|2021-09-24 10:20:40|396.96|392.86|396.93|392.83|397.09|392.99|396.75|392.65|34
1632478850000|2021-09-24 10:20:50|397.37|393.27|397|392.9|397.45|393.35|397|392.9|25
1632478860000|2021-09-24 10:21:00|397.03|392.93|396.97|392.87|397.03|392.93|396.74|392.64|25
1632478870000|2021-09-24 10:21:10|396.92|392.82|396.43|392.33|396.93|392.83|396.25|392.15|27
1632478880000|2021-09-24 10:21:20|396.4|392.3|396.2|392.1|396.59|392.49|396.2|392.1|25
1632478890000|2021-09-24 10:21:30|396.32|392.22|396.22|392.12|396.35|392.25|396.22|392.12|11
1632478900000|2021-09-24 10:21:40|396.19|392.09|396.52|392.42|396.52|392.42|395.99|391.89|31
1632478910000|2021-09-24 10:21:50|396.6|392.5|396.55|392.45|396.71|392.61|396.19|392.09|31
1632478920000|2021-09-24 10:22:00|396.47|392.37|396.23|392.13|396.63|392.53|396.22|392.12|27
1632478930000|2021-09-24 10:22:10|396.34|392.24|396.27|392.17|396.4|392.3|396.2|392.1|21
1632478940000|2021-09-24 10:22:20|396.26|392.16|396.06|391.96|396.26|392.16|395.97|391.87|19
1632478950000|2021-09-24 10:22:30|396.11|392.01|396.05|391.95|396.31|392.21|396.01|391.91|23
1632478960000|2021-09-24 10:22:40|396.09|391.99|396|391.9|396.3|392.2|396|391.9|20
1632478970000|2021-09-24 10:22:50|396.03|391.93|396.6|392.5|396.78|392.68|396.03|391.93|27
1632478980000|2021-09-24 10:23:00|396.75|392.65|396.9|392.8|396.97|392.87|396.69|392.59|23
1632478990000|2021-09-24 10:23:10|396.8|392.7|397.3|393.2|397.35|393.25|396.8|392.7|26
1632479000000|2021-09-24 10:23:20|397.35|393.25|397|392.9|397.36|393.26|396.95|392.85|20
1632479010000|2021-09-24 10:23:30|397.1|393|397.52|393.42|397.6|393.5|397.05|392.95|29
1632479020000|2021-09-24 10:23:40|397.6|393.5|397.85|393.75|397.85|393.75|397.47|393.37|25
1632479030000|2021-09-24 10:23:50|397.75|393.65|397.71|393.61|398.07|393.97|397.69|393.59|29
1632479040000|2021-09-24 10:24:00|397.56|393.46|397.43|393.33|397.62|393.52|397.33|393.23|28
1632479050000|2021-09-24 10:24:10|397.37|393.27|396.8|392.7|397.4|393.3|396.8|392.7|22
1632479060000|2021-09-24 10:24:20|396.7|392.6|396.64|392.54|396.7|392.6|396.42|392.32|24
1632479070000|2021-09-24 10:24:30|396.72|392.62|396.98|392.88|397.02|392.92|396.54|392.44|27
1632479080000|2021-09-24 10:24:40|397.09|392.99|397.1|393|397.27|393.17|396.97|392.87|21
1632479090000|2021-09-24 10:24:50|397.14|393.04|397.55|393.45|397.67|393.57|397.09|392.99|27
1632479100000|2021-09-24 10:25:00|397.65|393.55|397.24|393.14|397.8|393.7|397.1|393|28
1632479110000|2021-09-24 10:25:10|397.12|393.02|396.96|392.86|397.26|393.16|396.96|392.86|25
1632479120000|2021-09-24 10:25:20|396.95|392.85|396.89|392.79|397.1|393|396.88|392.78|22
1632479130000|2021-09-24 10:25:30|396.96|392.86|396.35|392.25|396.98|392.88|396.35|392.25|30
1632479140000|2021-09-24 10:25:40|396.39|392.29|396.17|392.07|396.55|392.45|396.17|392.07|26
1632479150000|2021-09-24 10:25:50|396.24|392.14|396.07|391.97|396.41|392.31|396.05|391.95|24
1632479160000|2021-09-24 10:26:00|396.13|392.03|395.34|391.24|396.13|392.03|395.15|391.05|26
1632479170000|2021-09-24 10:26:10|395.44|391.34|395.47|391.37|395.64|391.54|395.17|391.07|23
1632479180000|2021-09-24 10:26:20|395.45|391.35|395.3|391.2|395.45|391.35|395.24|391.14|22
1632479190000|2021-09-24 10:26:30|395.45|391.35|395.34|391.24|395.46|391.36|395.09|390.99|26
1632479200000|2021-09-24 10:26:40|395.35|391.25|395.41|391.31|395.45|391.35|395.32|391.22|20
1632479210000|2021-09-24 10:26:50|395.39|391.29|395.25|391.15|395.9|391.8|395.2|391.1|34
1632479220000|2021-09-24 10:27:00|395.3|391.2|395.35|391.25|395.45|391.35|395.1|391|25
1632479230000|2021-09-24 10:27:10|395.32|391.22|395.2|391.1|395.41|391.31|395.2|391.1|28
1632479240000|2021-09-24 10:27:20|395.19|391.09|395.22|391.12|395.22|391.12|394.9|390.8|26
1632479250000|2021-09-24 10:27:30|395.27|391.17|395.25|391.15|395.35|391.25|395.1|391|18
1632479260000|2021-09-24 10:27:40|395.18|391.08|395.15|391.05|395.52|391.42|395.15|391.05|17
1632479270000|2021-09-24 10:27:50|395.11|391.01|395.24|391.14|395.3|391.2|395.11|391.01|12
1632479280000|2021-09-24 10:28:00|395.3|391.2|395.35|391.25|395.45|391.35|395.15|391.05|12
1632479290000|2021-09-24 10:28:10|395.39|391.29|396.2|392.1|396.35|392.25|395.38|391.28|29
1632479300000|2021-09-24 10:28:20|396.32|392.22|395.72|391.62|396.36|392.26|395.65|391.55|33
1632479310000|2021-09-24 10:28:30|395.75|391.65|395.37|391.27|395.75|391.65|395.25|391.15|25
1632479320000|2021-09-24 10:28:40|395.4|391.3|395.27|391.17|395.49|391.39|395.21|391.11|22
1632479330000|2021-09-24 10:28:50|395.32|391.22|395.05|390.95|395.55|391.45|394.95|390.85|29
1632479340000|2021-09-24 10:29:00|395.11|391.01|395.46|391.36|395.55|391.45|395.04|390.94|29
1632479350000|2021-09-24 10:29:10|395.39|391.29|394.96|390.86|395.39|391.29|394.9|390.8|20
1632479360000|2021-09-24 10:29:20|394.94|390.84|394.9|390.8|395.15|391.05|394.9|390.8|21
1632479370000|2021-09-24 10:29:30|394.85|390.75|394.8|390.7|394.85|390.75|394.5|390.4|20
1632479380000|2021-09-24 10:29:40|394.71|390.61|394.8|390.7|394.95|390.85|394.6|390.5|21
1632479390000|2021-09-24 10:29:50|394.99|390.89|395.49|391.39|395.49|391.39|394.99|390.89|23
1632479400000|2021-09-24 10:30:00|395.5|391.4|395|390.9|395.68|391.58|395|390.9|33
1632479410000|2021-09-24 10:30:10|395.08|390.98|394.93|390.83|395.2|391.1|394.85|390.75|24
1632479420000|2021-09-24 10:30:20|394.94|390.84|394.4|390.3|395.15|391.05|394.4|390.3|29
1632479430000|2021-09-24 10:30:30|394.35|390.25|394.05|389.95|394.35|390.25|393.85|389.75|25
1632479440000|2021-09-24 10:30:40|394.11|390.01|394.15|390.05|394.6|390.5|393.96|389.86|31
1632479450000|2021-09-24 10:30:50|394.1|390|394.27|390.17|394.45|390.35|393.95|389.85|29
1632479460000|2021-09-24 10:31:00|394.26|390.16|394.55|390.45|394.61|390.51|394.15|390.05|24
1632479470000|2021-09-24 10:31:10|394.51|390.41|394.61|390.51|394.65|390.55|394.43|390.33|27
1632479480000|2021-09-24 10:31:20|394.62|390.52|394.67|390.57|394.88|390.78|394.6|390.5|23
1632479490000|2021-09-24 10:31:30|394.65|390.55|394.15|390.05|394.67|390.57|394.15|390.05|22
1632479500000|2021-09-24 10:31:40|394.26|390.16|394.32|390.22|394.39|390.29|394.1|390|27
1632479510000|2021-09-24 10:31:50|394.3|390.2|394.09|389.99|394.35|390.25|393.95|389.85|29
1632479520000|2021-09-24 10:32:00|394.22|390.12|393.81|389.71|394.31|390.21|393.74|389.64|33
1632479530000|2021-09-24 10:32:10|393.88|389.78|393.79|389.69|393.88|389.78|393.52|389.42|23
1632479540000|2021-09-24 10:32:20|393.59|389.49|393.46|389.36|393.8|389.7|393.41|389.31|31
1632479550000|2021-09-24 10:32:30|393.58|389.48|393.3|389.2|393.63|389.53|393.18|389.08|19
1632479560000|2021-09-24 10:32:40|393.2|389.1|393.27|389.17|393.5|389.4|393.2|389.1|21
1632479570000|2021-09-24 10:32:50|393.3|389.2|393.45|389.35|393.8|389.7|393.24|389.14|26
1632479580000|2021-09-24 10:33:00|393.6|389.5|393.4|389.3|393.6|389.5|393.11|389.01|24
1632479590000|2021-09-24 10:33:10|393.39|389.29|393.25|389.15|393.56|389.46|393.18|389.08|20
1632479600000|2021-09-24 10:33:20|393.3|389.2|393.25|389.15|393.55|389.45|393.2|389.1|23
1632479610000|2021-09-24 10:33:30|393.19|389.09|393.15|389.05|393.38|389.28|393.1|389|16
1632479620000|2021-09-24 10:33:40|393.23|389.13|393.2|389.1|393.39|389.29|393.14|389.04|27
1632479630000|2021-09-24 10:33:50|393.25|389.15|393.02|388.92|393.3|389.2|392.86|388.76|23
1632479640000|2021-09-24 10:34:00|392.99|388.89|392.7|388.6|393.24|389.14|392.65|388.55|22
1632479650000|2021-09-24 10:34:10|392.75|388.65|391.95|387.85|392.79|388.69|391.75|387.65|34
1632479660000|2021-09-24 10:34:20|392.01|387.91|392.52|388.42|392.6|388.5|392.01|387.91|31
1632479670000|2021-09-24 10:34:30|392.64|388.54|392.45|388.35|392.76|388.66|392.44|388.34|29
1632479680000|2021-09-24 10:34:40|392.41|388.31|392.43|388.33|392.57|388.47|392.3|388.2|30
1632479690000|2021-09-24 10:34:50|392.32|388.22|392.7|388.6|392.7|388.6|392.3|388.2|24
1632479700000|2021-09-24 10:35:00|392.65|388.55|392.85|388.75|392.9|388.8|392.6|388.5|15
1632479710000|2021-09-24 10:35:10|392.87|388.77|391.95|387.85|392.9|388.8|391.9|387.8|28
1632479720000|2021-09-24 10:35:20|392|387.9|391.53|387.43|392.02|387.92|391.53|387.43|32
1632479730000|2021-09-24 10:35:30|391.45|387.35|392.12|388.02|392.12|388.02|391.03|386.93|36
1632479740000|2021-09-24 10:35:40|392.13|388.03|391.7|387.6|392.15|388.05|391.45|387.35|30
1632479750000|2021-09-24 10:35:50|391.6|387.5|391.79|387.69|391.79|387.69|391.15|387.05|33
1632479760000|2021-09-24 10:36:00|391.84|387.74|391.15|387.05|392.07|387.97|391|386.9|35
1632479770000|2021-09-24 10:36:10|391.11|387.01|390.8|386.7|391.41|387.31|390.75|386.65|33
1632479780000|2021-09-24 10:36:20|390.85|386.75|391.08|386.98|391.13|387.03|390.85|386.75|28
1632479790000|2021-09-24 10:36:30|391.03|386.93|390.32|386.22|391.08|386.98|390.32|386.22|29
1632479800000|2021-09-24 10:36:40|390.37|386.27|390.4|386.3|390.4|386.3|389.83|385.73|31
1632479810000|2021-09-24 10:36:50|390.56|386.46|391.45|387.35|391.9|387.8|390.56|386.46|30
1632479820000|2021-09-24 10:37:00|391.4|387.3|391.36|387.26|391.4|387.3|390.78|386.68|30
1632479830000|2021-09-24 10:37:10|391.52|387.42|392.26|388.16|392.26|388.16|391.52|387.42|33
1632479840000|2021-09-24 10:37:20|392.3|388.2|392.7|388.6|392.78|388.68|392.26|388.16|32
1632479850000|2021-09-24 10:37:30|392.45|388.35|393.05|388.95|393.12|389.02|392.45|388.35|32
1632479860000|2021-09-24 10:37:40|393|388.9|393.33|389.23|393.33|389.23|393|388.9|25
1632479870000|2021-09-24 10:37:50|393.23|389.13|392.95|388.85|393.85|389.75|392.87|388.77|35
1632479880000|2021-09-24 10:38:00|392.9|388.8|393.55|389.45|393.81|389.71|392.82|388.72|35
1632479890000|2021-09-24 10:38:10|393.57|389.47|393.45|389.35|393.6|389.5|393|388.9|28
1632479900000|2021-09-24 10:38:20|393.24|389.14|393.58|389.48|393.61|389.51|393.24|389.14|24
1632479910000|2021-09-24 10:38:30|393.62|389.52|392.66|388.56|393.62|389.52|392.48|388.38|27
1632479920000|2021-09-24 10:38:40|392.55|388.45|392.05|387.95|392.55|388.45|392.03|387.93|33
1632479930000|2021-09-24 10:38:50|392.01|387.91|391.86|387.76|392.03|387.93|391.63|387.53|27
1632479940000|2021-09-24 10:39:00|391.84|387.74|391.35|387.25|391.85|387.75|391.32|387.22|34
1632479950000|2021-09-24 10:39:10|391.32|387.22|391.77|387.67|391.95|387.85|391.32|387.22|31
1632479960000|2021-09-24 10:39:20|391.83|387.73|390.98|386.88|392.02|387.92|390.98|386.88|32
1632479970000|2021-09-24 10:39:30|391|386.9|390.85|386.75|391.29|387.19|390.75|386.65|27
1632479980000|2021-09-24 10:39:40|390.9|386.8|390.6|386.5|391.21|387.11|390.5|386.4|29
1632479990000|2021-09-24 10:39:50|390.68|386.58|391.32|387.22|391.35|387.25|390.15|386.05|35
1632480000000|2021-09-24 10:40:00|391.35|387.25|392.4|388.3|392.42|388.32|391.35|387.25|28
1632480010000|2021-09-24 10:40:10|392.38|388.28|393.27|389.17|393.42|389.32|392.38|388.28|29
1632480020000|2021-09-24 10:40:20|393.18|389.08|393.27|389.17|393.53|389.43|392.95|388.85|33
1632480030000|2021-09-24 10:40:30|393.25|389.15|392.98|388.88|393.55|389.45|392.91|388.81|32
1632480040000|2021-09-24 10:40:40|393.03|388.93|392.65|388.55|393.2|389.1|392.6|388.5|34
1632480050000|2021-09-24 10:40:50|392.63|388.53|392.51|388.41|392.7|388.6|392.1|388|32
1632480060000|2021-09-24 10:41:00|392.5|388.4|392.86|388.76|393|388.9|392.49|388.39|28
1632480070000|2021-09-24 10:41:10|392.79|388.69|393.24|389.14|393.28|389.18|392.73|388.63|28
1632480080000|2021-09-24 10:41:20|393.22|389.12|393.19|389.09|393.24|389.14|392.9|388.8|32
1632480090000|2021-09-24 10:41:30|393.26|389.16|393.33|389.23|393.85|389.75|393.26|389.16|28
1632480100000|2021-09-24 10:41:40|393.28|389.18|393.91|389.81|393.92|389.82|393.28|389.18|33
1632480110000|2021-09-24 10:41:50|393.94|389.84|394.13|390.03|394.3|390.2|393.94|389.84|32
1632480120000|2021-09-24 10:42:00|394.08|389.98|394.49|390.39|394.49|390.39|394.04|389.94|27
1632480130000|2021-09-24 10:42:10|394.48|390.38|393.9|389.8|394.48|390.38|393.9|389.8|21
1632480140000|2021-09-24 10:42:20|393.95|389.85|394.44|390.34|394.44|390.34|393.95|389.85|27
1632480150000|2021-09-24 10:42:30|394.42|390.32|394.04|389.94|394.49|390.39|393.84|389.74|32
1632480160000|2021-09-24 10:42:40|393.99|389.89|394.12|390.02|394.12|390.02|393.55|389.45|27
1632480170000|2021-09-24 10:42:50|394|389.9|393.69|389.59|394|389.9|393.41|389.31|26
1632480180000|2021-09-24 10:43:00|393.67|389.57|392.78|388.68|393.67|389.57|392.75|388.65|20
1632480190000|2021-09-24 10:43:10|392.83|388.73|392.52|388.42|392.88|388.78|392.3|388.2|23
1632480200000|2021-09-24 10:43:20|392.6|388.5|393.43|389.33|393.47|389.37|392.55|388.45|32
1632480210000|2021-09-24 10:43:30|393.49|389.39|393.25|389.15|393.71|389.61|393.22|389.12|33
1632480220000|2021-09-24 10:43:40|393.32|389.22|392.75|388.65|393.32|389.22|392.61|388.51|26
1632480230000|2021-09-24 10:43:50|392.7|388.6|392.45|388.35|392.7|388.6|392.4|388.3|22
1632480240000|2021-09-24 10:44:00|392.5|388.4|392.3|388.2|392.61|388.51|392.27|388.17|25
1632480250000|2021-09-24 10:44:10|392.25|388.15|392.41|388.31|392.42|388.32|392|387.9|26
1632480260000|2021-09-24 10:44:20|392.4|388.3|392.1|388|392.63|388.53|392.09|387.99|26
1632480270000|2021-09-24 10:44:30|392.13|388.03|391.8|387.7|392.13|388.03|391.6|387.5|28
1632480280000|2021-09-24 10:44:40|391.78|387.68|391.52|387.42|391.83|387.73|391.5|387.4|25
1632480290000|2021-09-24 10:44:50|391.51|387.41|391.42|387.32|391.62|387.52|391.3|387.2|26
1632480300000|2021-09-24 10:45:00|391.44|387.34|392.76|388.66|392.76|388.66|391.4|387.3|32
1632480310000|2021-09-24 10:45:10|392.87|388.77|392.5|388.4|393.12|389.02|392.3|388.2|36
1632480320000|2021-09-24 10:45:20|392.6|388.5|391.96|387.86|392.66|388.56|391.8|387.7|32
1632480330000|2021-09-24 10:45:30|391.97|387.87|391.86|387.76|391.97|387.87|391.55|387.45|31
1632480340000|2021-09-24 10:45:40|391.95|387.85|391.93|387.83|392.08|387.98|391.68|387.58|32
1632480350000|2021-09-24 10:45:50|391.91|387.81|392.4|388.3|392.4|388.3|391.7|387.6|32
1632480360000|2021-09-24 10:46:00|392.42|388.32|392.16|388.06|392.65|388.55|392.1|388|27
1632480370000|2021-09-24 10:46:10|392.13|388.03|391.99|387.89|392.16|388.06|391.85|387.75|28
1632480380000|2021-09-24 10:46:20|391.97|387.87|392.01|387.91|392.06|387.96|391.89|387.79|18
1632480390000|2021-09-24 10:46:30|391.95|387.85|392.57|388.47|392.62|388.52|391.8|387.7|25
1632480400000|2021-09-24 10:46:40|392.56|388.46|392.1|388|392.59|388.49|392.1|388|26
1632480410000|2021-09-24 10:46:50|392.05|387.95|392.63|388.53|392.75|388.65|392|387.9|29
1632480420000|2021-09-24 10:47:00|392.67|388.57|392.11|388.01|392.67|388.57|391.99|387.89|29
1632480430000|2021-09-24 10:47:10|392.13|388.03|392.09|387.99|392.3|388.2|392.09|387.99|13
1632480440000|2021-09-24 10:47:20|392.06|387.96|392.18|388.08|392.21|388.11|392.02|387.92|19
1632480450000|2021-09-24 10:47:30|392.17|388.07|391.77|387.67|392.17|388.07|391.77|387.67|13
1632480460000|2021-09-24 10:47:40|391.76|387.66|391.92|387.82|391.92|387.82|391.54|387.44|29
1632480470000|2021-09-24 10:47:50|391.87|387.77|391.79|387.69|391.99|387.89|391.76|387.66|22
1632480480000|2021-09-24 10:48:00|391.75|387.65|391.7|387.6|392.02|387.92|391.65|387.55|27
1632480490000|2021-09-24 10:48:10|391.75|387.65|391.68|387.58|391.8|387.7|391.55|387.45|23
1632480500000|2021-09-24 10:48:20|391.67|387.57|391.41|387.31|391.67|387.57|391.3|387.2|27
1632480510000|2021-09-24 10:48:30|391.4|387.3|390.9|386.8|391.4|387.3|390.9|386.8|21
1632480520000|2021-09-24 10:48:40|390.95|386.85|390.45|386.35|391.05|386.95|390.25|386.15|21
1632480530000|2021-09-24 10:48:50|390.48|386.38|390.71|386.61|391.1|387|390.48|386.38|31
1632480540000|2021-09-24 10:49:00|390.76|386.66|390.3|386.2|390.79|386.69|390.3|386.2|29
1632480550000|2021-09-24 10:49:10|390.33|386.23|390|385.9|390.4|386.3|390|385.9|22
1632480560000|2021-09-24 10:49:20|389.85|385.75|389.72|385.62|389.89|385.79|389.33|385.23|28
1632480570000|2021-09-24 10:49:30|389.76|385.66|389.54|385.44|389.96|385.86|389.13|385.03|34
1632480580000|2021-09-24 10:49:40|389.56|385.46|389.19|385.09|389.62|385.52|389|384.9|33
1632480590000|2021-09-24 10:49:50|389.21|385.11|389.67|385.57|390.07|385.97|389.17|385.07|37
1632480600000|2021-09-24 10:50:00|389.7|385.6|390.19|386.09|390.23|386.13|389.66|385.56|33
1632480610000|2021-09-24 10:50:10|390.22|386.12|390.62|386.52|390.72|386.62|390.22|386.12|24
1632480620000|2021-09-24 10:50:20|390.61|386.51|391|386.9|391|386.9|390.39|386.29|29
1632480630000|2021-09-24 10:50:30|391.12|387.02|391.88|387.78|391.94|387.84|391.12|387.02|33
1632480640000|2021-09-24 10:50:40|392.03|387.93|391.99|387.89|392.3|388.2|391.9|387.8|28
1632480650000|2021-09-24 10:50:50|392|387.9|391.62|387.52|392.34|388.24|391.58|387.48|28
1632480660000|2021-09-24 10:51:00|391.65|387.55|391.84|387.74|392.08|387.98|391.65|387.55|28
1632480670000|2021-09-24 10:51:10|391.92|387.82|391.6|387.5|391.92|387.82|391.51|387.41|23
1632480680000|2021-09-24 10:51:20|391.61|387.51|391.54|387.44|391.67|387.57|391.37|387.27|26
1632480690000|2021-09-24 10:51:30|391.62|387.52|391.52|387.42|391.71|387.61|391.44|387.34|24
1632480700000|2021-09-24 10:51:40|391.43|387.33|391.61|387.51|391.65|387.55|391.33|387.23|27
1632480710000|2021-09-24 10:51:50|391.56|387.46|390.88|386.78|391.56|387.46|390.49|386.39|29
1632480720000|2021-09-24 10:52:00|390.93|386.83|390.38|386.28|391.05|386.95|390.08|385.98|35
1632480730000|2021-09-24 10:52:10|390.15|386.05|390.17|386.07|390.18|386.08|389.65|385.55|30
1632480740000|2021-09-24 10:52:20|390.18|386.08|389.65|385.55|390.44|386.34|389.65|385.55|30
1632480750000|2021-09-24 10:52:30|389.87|385.77|389.55|385.45|389.87|385.77|389.45|385.35|25
1632480760000|2021-09-24 10:52:40|389.53|385.43|389.49|385.39|389.67|385.57|389.49|385.39|19
1632480770000|2021-09-24 10:52:50|389.53|385.43|389.58|385.48|389.8|385.7|389.14|385.04|33
1632480780000|2021-09-24 10:53:00|389.62|385.52|390.25|386.15|390.28|386.18|389.6|385.5|31
1632480790000|2021-09-24 10:53:10|390.34|386.24|390.86|386.76|391.45|387.35|390.34|386.24|36
1632480800000|2021-09-24 10:53:20|390.89|386.79|391.25|387.15|391.76|387.66|390.84|386.74|28
1632480810000|2021-09-24 10:53:30|391.2|387.1|391.55|387.45|391.55|387.45|390.7|386.6|31
1632480820000|2021-09-24 10:53:40|391.45|387.35|391.38|387.28|391.58|387.48|391.28|387.18|29
1632480830000|2021-09-24 10:53:50|391.41|387.31|391.16|387.06|391.5|387.4|391.05|386.95|26
1632480840000|2021-09-24 10:54:00|391.23|387.13|390.8|386.7|391.31|387.21|390.8|386.7|28
1632480850000|2021-09-24 10:54:10|390.77|386.67|391.9|387.8|391.9|387.8|390.74|386.64|33
1632480860000|2021-09-24 10:54:20|391.92|387.82|390.9|386.8|391.96|387.86|390.85|386.75|28
1632480870000|2021-09-24 10:54:30|390.95|386.85|390.63|386.53|390.95|386.85|390.58|386.48|31
1632480880000|2021-09-24 10:54:40|390.73|386.63|391.26|387.16|391.26|387.16|390.65|386.55|27
1632480890000|2021-09-24 10:54:50|391.28|387.18|390.7|386.6|391.35|387.25|390.7|386.6|30
1632480900000|2021-09-24 10:55:00|390.72|386.62|390.9|386.8|391.05|386.95|390.72|386.62|21
1632480910000|2021-09-24 10:55:10|390.87|386.77|390.78|386.68|390.87|386.77|390.44|386.34|26
1632480920000|2021-09-24 10:55:20|390.81|386.71|390.48|386.38|390.81|386.71|390.48|386.38|22
1632480930000|2021-09-24 10:55:30|390.49|386.39|390.4|386.3|390.49|386.39|390.07|385.97|26
1632480940000|2021-09-24 10:55:40|390.39|386.29|390.23|386.13|390.64|386.54|390.15|386.05|33
1632480950000|2021-09-24 10:55:50|390.25|386.15|390.87|386.77|390.87|386.77|390.25|386.15|26
1632480960000|2021-09-24 10:56:00|390.96|386.86|391.76|387.66|391.76|387.66|390.92|386.82|32
1632480970000|2021-09-24 10:56:10|391.73|387.63|391.58|387.48|391.82|387.72|391.49|387.39|23
1632480980000|2021-09-24 10:56:20|391.49|387.39|391.02|386.92|391.53|387.43|391.02|386.92|32
1632480990000|2021-09-24 10:56:30|391.03|386.93|391.2|387.1|391.2|387.1|390.89|386.79|25
1632481000000|2021-09-24 10:56:40|391.21|387.11|391.85|387.75|391.88|387.78|391.21|387.11|28
1632481010000|2021-09-24 10:56:50|391.86|387.76|392.04|387.94|392.1|388|391.86|387.76|28
1632481020000|2021-09-24 10:57:00|392.06|387.96|391.97|387.87|392.06|387.96|391.82|387.72|25
1632481030000|2021-09-24 10:57:10|391.96|387.86|391.61|387.51|391.96|387.86|391.56|387.46|23
1632481040000|2021-09-24 10:57:20|391.63|387.53|391.9|387.8|391.9|387.8|391.56|387.46|25
1632481050000|2021-09-24 10:57:30|391.93|387.83|392.15|388.05|392.15|388.05|391.92|387.82|20
1632481060000|2021-09-24 10:57:40|392.2|388.1|392.29|388.19|392.29|388.19|392.1|388|26
1632481070000|2021-09-24 10:57:50|392.3|388.2|392.61|388.51|392.69|388.59|392.26|388.16|24
1632481080000|2021-09-24 10:58:00|392.57|388.47|392.03|387.93|392.59|388.49|392.03|387.93|26
1632481090000|2021-09-24 10:58:10|392.01|387.91|392.47|388.37|392.63|388.53|391.9|387.8|28
1632481100000|2021-09-24 10:58:20|392.44|388.34|392.42|388.32|392.55|388.45|392.35|388.25|22
1632481110000|2021-09-24 10:58:30|392.39|388.29|392.12|388.02|392.39|388.29|391.85|387.75|20
1632481120000|2021-09-24 10:58:40|392.07|387.97|392.45|388.35|392.5|388.4|392.07|387.97|28
1632481130000|2021-09-24 10:58:50|392.39|388.29|392.54|388.44|392.6|388.5|392.35|388.25|24
1632481140000|2021-09-24 10:59:00|392.51|388.41|392.14|388.04|392.55|388.45|392.14|388.04|25
1632481150000|2021-09-24 10:59:10|392.13|388.03|391.85|387.75|392.15|388.05|391.76|387.66|31
1632481160000|2021-09-24 10:59:20|391.84|387.74|391.63|387.53|391.85|387.75|391.35|387.25|23
1632481170000|2021-09-24 10:59:30|391.65|387.55|392.06|387.96|392.18|388.08|391.59|387.49|28
1632481180000|2021-09-24 10:59:40|392.05|387.95|391.88|387.78|392.08|387.98|391.83|387.73|23
1632481190000|2021-09-24 10:59:50|391.89|387.79|391.67|387.57|391.99|387.89|391.66|387.56|27
1632481200000|2021-09-24 11:00:00|391.66|387.56|391.35|387.25|391.66|387.56|391.35|387.25|18
1632481210000|2021-09-24 11:00:10|391.31|387.21|391.34|387.24|391.35|387.25|391.06|386.96|22
1632481220000|2021-09-24 11:00:20|391.5|387.4|392.54|388.44|392.54|388.44|391.47|387.37|31
1632481230000|2021-09-24 11:00:30|392.56|388.46|392.74|388.64|392.9|388.8|392.56|388.46|29
1632481240000|2021-09-24 11:00:40|392.73|388.63|392.89|388.79|392.89|388.79|392.7|388.6|19
1632481250000|2021-09-24 11:00:50|392.94|388.84|392.69|388.59|393.09|388.99|392.61|388.51|21
1632481260000|2021-09-24 11:01:00|392.68|388.58|392.98|388.88|393.06|388.96|392.67|388.57|28
1632481270000|2021-09-24 11:01:10|393.02|388.92|393.11|389.01|393.23|389.13|392.9|388.8|31
1632481280000|2021-09-24 11:01:20|393.02|388.92|392.44|388.34|393.02|388.92|392.4|388.3|27
1632481290000|2021-09-24 11:01:30|392.31|388.21|392.56|388.46|392.72|388.62|391.96|387.86|37
1632481300000|2021-09-24 11:01:40|392.6|388.5|392.04|387.94|392.6|388.5|392.03|387.93|24
1632481310000|2021-09-24 11:01:50|391.95|387.85|391.03|386.93|391.97|387.87|391.03|386.93|33
1632481320000|2021-09-24 11:02:00|390.99|386.89|391.07|386.97|391.35|387.25|390.73|386.63|37
1632481330000|2021-09-24 11:02:10|391.05|386.95|391.24|387.14|391.24|387.14|390.77|386.67|31
1632481340000|2021-09-24 11:02:20|391.25|387.15|391.2|387.1|391.61|387.51|391.2|387.1|30
1632481350000|2021-09-24 11:02:30|391.27|387.17|391.24|387.14|391.4|387.3|391.22|387.12|27
1632481360000|2021-09-24 11:02:40|391.21|387.11|390.55|386.45|391.21|387.11|390.55|386.45|31
1632481370000|2021-09-24 11:02:50|390.35|386.25|391.2|387.1|391.21|387.11|390.35|386.25|31
1632481380000|2021-09-24 11:03:00|391.21|387.11|390.89|386.79|391.24|387.14|390.75|386.65|27
1632481390000|2021-09-24 11:03:10|390.92|386.82|390.55|386.45|391|386.9|390.55|386.45|18
1632481400000|2021-09-24 11:03:20|390.6|386.5|389.81|385.71|390.6|386.5|389.59|385.49|32
1632481410000|2021-09-24 11:03:30|389.79|385.69|389.84|385.74|389.84|385.74|389.71|385.61|31
1632481420000|2021-09-24 11:03:40|389.83|385.73|390.68|386.58|390.71|386.61|389.82|385.72|33
1632481430000|2021-09-24 11:03:50|390.66|386.56|390.07|385.97|390.73|386.63|390.01|385.91|25
1632481440000|2021-09-24 11:04:00|390.17|386.07|389.71|385.61|390.3|386.2|389.65|385.55|31
1632481450000|2021-09-24 11:04:10|389.7|385.6|389.22|385.12|389.72|385.62|389.15|385.05|25
1632481460000|2021-09-24 11:04:20|389.24|385.14|389.06|384.96|389.5|385.4|388.9|384.8|27
1632481470000|2021-09-24 11:04:30|389|384.9|388.35|384.25|389.05|384.95|388.35|384.25|30
1632481480000|2021-09-24 11:04:40|388.33|384.23|388.56|384.46|388.86|384.76|388.29|384.19|29
1632481490000|2021-09-24 11:04:50|388.6|384.5|388.91|384.81|388.92|384.82|388.59|384.49|33
1632481500000|2021-09-24 11:05:00|388.79|384.69|388.13|384.03|388.85|384.75|388.05|383.95|33
1632481510000|2021-09-24 11:05:10|388.16|384.06|387.7|383.6|388.31|384.21|387.58|383.48|35
1632481520000|2021-09-24 11:05:20|387.69|383.59|388.17|384.07|388.17|384.07|387.23|383.13|32
1632481530000|2021-09-24 11:05:30|388.19|384.09|388.15|384.05|388.19|384.09|387.58|383.48|33
1632481540000|2021-09-24 11:05:40|388.17|384.07|386.93|382.83|388.33|384.23|386.8|382.7|33
1632481550000|2021-09-24 11:05:50|387.02|382.92|386.65|382.55|387.27|383.17|386.65|382.55|34
1632481560000|2021-09-24 11:06:00|386.6|382.5|385.86|381.76|386.6|382.5|385.55|381.45|34
1632481570000|2021-09-24 11:06:10|385.95|381.85|387.62|383.52|387.62|383.52|385.95|381.85|34
1632481580000|2021-09-24 11:06:20|387.78|383.68|388.01|383.91|388.33|384.23|387.68|383.58|30
1632481590000|2021-09-24 11:06:30|388|383.9|387.1|383|388|383.9|386.85|382.75|28
1632481600000|2021-09-24 11:06:40|386.98|382.88|388.1|384|388.17|384.07|386.95|382.85|35
1632481610000|2021-09-24 11:06:50|388.05|383.95|388.41|384.31|388.41|384.31|388.05|383.95|29
1632481620000|2021-09-24 11:07:00|388.42|384.32|389.25|385.15|389.25|385.15|388.42|384.32|30
1632481630000|2021-09-24 11:07:10|389.23|385.13|389.01|384.91|389.23|385.13|388.55|384.45|35
1632481640000|2021-09-24 11:07:20|388.93|384.83|388.87|384.77|388.99|384.89|388.84|384.74|25
1632481650000|2021-09-24 11:07:30|388.91|384.81|388.41|384.31|388.91|384.81|388.41|384.31|27
1632481660000|2021-09-24 11:07:40|388.3|384.2|387.76|383.66|388.3|384.2|387.61|383.51|28
1632481670000|2021-09-24 11:07:50|387.81|383.71|387.76|383.66|387.82|383.72|387.25|383.15|36
1632481680000|2021-09-24 11:08:00|387.73|383.63|386.9|382.8|387.85|383.75|386.73|382.63|30
1632481690000|2021-09-24 11:08:10|387|382.9|386.54|382.44|387.31|383.21|386.25|382.15|29
1632481700000|2021-09-24 11:08:20|386.49|382.39|386.97|382.87|386.97|382.87|386.36|382.26|33
1632481710000|2021-09-24 11:08:30|386.94|382.84|386.4|382.3|386.99|382.89|386.4|382.3|28
1632481720000|2021-09-24 11:08:40|386.52|382.42|386.5|382.4|387.1|383|386.25|382.15|31
1632481730000|2021-09-24 11:08:50|386.58|382.48|386.21|382.11|386.63|382.53|385.97|381.87|28
1632481740000|2021-09-24 11:09:00|386.19|382.09|386.6|382.5|386.7|382.6|385.85|381.75|35
1632481750000|2021-09-24 11:09:10|386.62|382.52|387.43|383.33|387.57|383.47|386.58|382.48|33
1632481760000|2021-09-24 11:09:20|387.44|383.34|386.81|382.71|387.44|383.34|386.55|382.45|33
1632481770000|2021-09-24 11:09:30|386.83|382.73|386.17|382.07|387.15|383.05|385.95|381.85|30
1632481780000|2021-09-24 11:09:40|386.21|382.11|386.4|382.3|386.5|382.4|386.14|382.04|29
1632481790000|2021-09-24 11:09:50|386.32|382.22|385.95|381.85|386.32|382.22|385.65|381.55|29
1632481800000|2021-09-24 11:10:00|386|381.9|386.57|382.47|386.66|382.56|385.8|381.7|34
1632481810000|2021-09-24 11:10:10|386.5|382.4|386.18|382.08|386.5|382.4|385.95|381.85|31
1632481820000|2021-09-24 11:10:20|386.04|381.94|386.19|382.09|386.23|382.13|385.83|381.73|32
1632481830000|2021-09-24 11:10:30|386.15|382.05|385.84|381.74|386.2|382.1|385.69|381.59|35
1632481840000|2021-09-24 11:10:40|385.83|381.73|385.15|381.05|385.86|381.76|385.1|381|33
1632481850000|2021-09-24 11:10:50|385.13|381.03|385.65|381.55|385.67|381.57|384.8|380.7|35
1632481860000|2021-09-24 11:11:00|385.66|381.56|385.98|381.88|385.98|381.88|385.66|381.56|28
1632481870000|2021-09-24 11:11:10|385.95|381.85|384.93|380.83|386.02|381.92|384.93|380.83|31
1632481880000|2021-09-24 11:11:20|384.72|380.62|384.47|380.37|385.29|381.19|384.47|380.37|32
1632481890000|2021-09-24 11:11:30|384.52|380.42|384.29|380.19|385.05|380.95|384.29|380.19|31
1632481900000|2021-09-24 11:11:40|384.33|380.23|384.03|379.93|384.33|380.23|383.4|379.3|34
1632481910000|2021-09-24 11:11:50|384.13|380.03|384.27|380.17|384.68|380.58|384.13|380.03|31
1632481920000|2021-09-24 11:12:00|384.03|379.93|384.33|380.23|384.37|380.27|383.87|379.77|33
1632481930000|2021-09-24 11:12:10|384.44|380.34|383.91|379.81|384.52|380.42|383.56|379.46|31
1632481940000|2021-09-24 11:12:20|383.9|379.8|383.45|379.35|383.9|379.8|383.34|379.24|38
1632481950000|2021-09-24 11:12:30|383.5|379.4|383.85|379.75|384.33|380.23|383.35|379.25|39
1632481960000|2021-09-24 11:12:40|384.04|379.94|383.51|379.41|384.04|379.94|383.1|379|35
1632481970000|2021-09-24 11:12:50|383.54|379.44|383.4|379.3|383.54|379.44|382.93|378.83|29
1632481980000|2021-09-24 11:13:00|383.28|379.18|383.2|379.1|383.45|379.35|382.61|378.51|31
1632481990000|2021-09-24 11:13:10|383.21|379.11|383.26|379.16|383.8|379.7|383.1|379|31
1632482000000|2021-09-24 11:13:20|383.23|379.13|383.2|379.1|383.52|379.42|383.17|379.07|26
1632482010000|2021-09-24 11:13:30|383.28|379.18|383.64|379.54|383.67|379.57|383.22|379.12|34
1632482020000|2021-09-24 11:13:40|383.65|379.55|384.37|380.27|384.44|380.34|383.55|379.45|36
1632482030000|2021-09-24 11:13:50|384.38|380.28|384.02|379.92|384.5|380.4|383.9|379.8|34
1632482040000|2021-09-24 11:14:00|383.95|379.85|383.15|379.05|384.1|380|383.1|379|32
1632482050000|2021-09-24 11:14:10|383.22|379.12|383.97|379.87|384.01|379.91|383.2|379.1|31
1632482060000|2021-09-24 11:14:20|383.9|379.8|383.25|379.15|383.97|379.87|383.2|379.1|30
1632482070000|2021-09-24 11:14:30|383.28|379.18|382.95|378.85|383.35|379.25|382.81|378.71|32
1632482080000|2021-09-24 11:14:40|382.85|378.75|383.05|378.95|383.14|379.04|382.65|378.55|30
1632482090000|2021-09-24 11:14:50|383.06|378.96|383|378.9|383.2|379.1|382.75|378.65|29
1632482100000|2021-09-24 11:15:00|382.95|378.85|383.08|378.98|383.22|379.12|382.5|378.4|30
1632482110000|2021-09-24 11:15:10|383.19|379.09|384.06|379.96|384.11|380.01|383.19|379.09|33
1632482120000|2021-09-24 11:15:20|384.05|379.95|383.6|379.5|384.05|379.95|383.4|379.3|32
1632482130000|2021-09-24 11:15:30|383.65|379.55|383.93|379.83|384.05|379.95|383.62|379.52|35
1632482140000|2021-09-24 11:15:40|383.97|379.87|384.38|380.28|384.53|380.43|383.97|379.87|29
1632482150000|2021-09-24 11:15:50|384.33|380.23|384.56|380.46|384.65|380.55|384.26|380.16|34
1632482160000|2021-09-24 11:16:00|384.58|380.48|384.83|380.73|384.88|380.78|384.58|380.48|28
1632482170000|2021-09-24 11:16:10|384.82|380.72|384.5|380.4|384.92|380.82|384.5|380.4|32
1632482180000|2021-09-24 11:16:20|384.45|380.35|384.1|380|384.7|380.6|384.1|380|28
1632482190000|2021-09-24 11:16:30|384.2|380.1|384.6|380.5|384.6|380.5|384.05|379.95|32
1632482200000|2021-09-24 11:16:40|384.57|380.47|385.18|381.08|385.18|381.08|384.57|380.47|26
1632482210000|2021-09-24 11:16:50|385.22|381.12|385.16|381.06|385.3|381.2|385.05|380.95|25
1632482220000|2021-09-24 11:17:00|385.18|381.08|385.28|381.18|385.79|381.69|385.15|381.05|30
1632482230000|2021-09-24 11:17:10|385.32|381.22|385.5|381.4|385.66|381.56|385.15|381.05|28
1632482240000|2021-09-24 11:17:20|385.47|381.37|385.1|381|385.78|381.68|385.1|381|29
1632482250000|2021-09-24 11:17:30|385.15|381.05|384.25|380.15|385.31|381.21|384|379.9|30
1632482260000|2021-09-24 11:17:40|384.1|380|383.6|379.5|384.27|380.17|383.6|379.5|32
1632482270000|2021-09-24 11:17:50|383.56|379.46|382.95|378.85|383.56|379.46|382.8|378.7|34
1632482280000|2021-09-24 11:18:00|383.13|379.03|382.35|378.25|383.19|379.09|382.35|378.25|31
1632482290000|2021-09-24 11:18:10|382.37|378.27|382.28|378.18|382.37|378.27|381.93|377.83|30
1632482300000|2021-09-24 11:18:20|382.27|378.17|381.6|377.5|382.27|378.17|381.55|377.45|29
1632482310000|2021-09-24 11:18:30|381.45|377.35|381.79|377.69|381.83|377.73|380.83|376.73|29
1632482320000|2021-09-24 11:18:40|381.89|377.79|381.65|377.55|382.1|378|381.55|377.45|34
1632482330000|2021-09-24 11:18:50|381.69|377.59|382.4|378.3|382.48|378.38|381.61|377.51|29
1632482340000|2021-09-24 11:19:00|382.35|378.25|383.12|379.02|383.17|379.07|381.59|377.49|36
1632482350000|2021-09-24 11:19:10|383.13|379.03|383.69|379.59|383.96|379.86|383.13|379.03|34
1632482360000|2021-09-24 11:19:20|383.68|379.58|384.53|380.43|384.6|380.5|383.64|379.54|34
1632482370000|2021-09-24 11:19:30|384.58|380.48|384.37|380.27|384.69|380.59|383.7|379.6|34
1632482380000|2021-09-24 11:19:40|384.54|380.44|384.65|380.55|384.65|380.55|384.22|380.12|32
1632482390000|2021-09-24 11:19:50|384.59|380.49|384.62|380.52|384.65|380.55|384.4|380.3|29
1632482400000|2021-09-24 11:20:00|384.65|380.55|385.23|381.13|385.28|381.18|384.61|380.51|34
1632482410000|2021-09-24 11:20:10|385.18|381.08|386.05|381.95|386.2|382.1|385.1|381|32
1632482420000|2021-09-24 11:20:20|386.01|381.91|386.12|382.02|386.12|382.02|385.48|381.38|35
1632482430000|2021-09-24 11:20:30|386.24|382.14|386.81|382.71|386.81|382.71|386.24|382.14|33
1632482440000|2021-09-24 11:20:40|386.82|382.72|387.08|382.98|387.15|383.05|386.59|382.49|34
1632482450000|2021-09-24 11:20:50|387.09|382.99|387.58|383.48|387.65|383.55|386.98|382.88|29
1632482460000|2021-09-24 11:21:00|387.57|383.47|387.35|383.25|387.72|383.62|387.3|383.2|35
1632482470000|2021-09-24 11:21:10|387.31|383.21|387.65|383.55|387.7|383.6|387.18|383.08|32
1632482480000|2021-09-24 11:21:20|387.45|383.35|388.63|384.53|388.81|384.71|387.45|383.35|37
1632482490000|2021-09-24 11:21:30|388.61|384.51|389.32|385.22|389.42|385.32|388.61|384.51|37
1632482500000|2021-09-24 11:21:40|389.29|385.19|389.1|385|389.65|385.55|389.07|384.97|33
1632482510000|2021-09-24 11:21:50|389.22|385.12|389.5|385.4|389.83|385.73|389.22|385.12|36
1632482520000|2021-09-24 11:22:00|389.46|385.36|390.19|386.09|390.35|386.25|389.37|385.27|30
1632482530000|2021-09-24 11:22:10|390.17|386.07|390.25|386.15|390.45|386.35|390.08|385.98|36
1632482540000|2021-09-24 11:22:20|390.3|386.2|390.2|386.1|390.35|386.25|389.71|385.61|31
1632482550000|2021-09-24 11:22:30|390.15|386.05|390.7|386.6|390.8|386.7|390.1|386|31
1632482560000|2021-09-24 11:22:40|390.44|386.34|390.73|386.63|390.8|386.7|390.09|385.99|29
1632482570000|2021-09-24 11:22:50|390.74|386.64|390.66|386.56|390.95|386.85|390.62|386.52|27
1632482580000|2021-09-24 11:23:00|390.83|386.73|391.19|387.09|391.2|387.1|390.68|386.58|26
1632482590000|2021-09-24 11:23:10|391.13|387.03|392.33|388.23|392.46|388.36|391.08|386.98|32
1632482600000|2021-09-24 11:23:20|392.65|388.55|392.8|388.7|393.12|389.02|392.65|388.55|34
1632482610000|2021-09-24 11:23:30|392.79|388.69|392.47|388.37|392.81|388.71|392.11|388.01|34
1632482620000|2021-09-24 11:23:40|392.5|388.4|392.45|388.35|392.6|388.5|392.31|388.21|21
1632482630000|2021-09-24 11:23:50|392.4|388.3|392.14|388.04|392.55|388.45|392.06|387.96|26
1632482640000|2021-09-24 11:24:00|392.13|388.03|392.88|388.78|392.9|388.8|392.13|388.03|29
1632482650000|2021-09-24 11:24:10|392.9|388.8|392.35|388.25|393.03|388.93|391.8|387.7|36
1632482660000|2021-09-24 11:24:20|392.3|388.2|392.64|388.54|392.83|388.73|392.15|388.05|29
1632482670000|2021-09-24 11:24:30|392.62|388.52|392.97|388.87|392.97|388.87|392.51|388.41|26
1632482680000|2021-09-24 11:24:40|392.92|388.82|393.05|388.95|393.23|389.13|392.79|388.69|28
1632482690000|2021-09-24 11:24:50|393.01|388.91|392.56|388.46|393.05|388.95|392.5|388.4|25
1632482700000|2021-09-24 11:25:00|392.51|388.41|391.7|387.6|392.51|388.41|391.5|387.4|26
1632482710000|2021-09-24 11:25:10|391.75|387.65|392.2|388.1|392.35|388.25|391.75|387.65|35
1632482720000|2021-09-24 11:25:20|392.15|388.05|391.75|387.65|392.2|388.1|391.7|387.6|19
1632482730000|2021-09-24 11:25:30|391.7|387.6|391.35|387.25|391.8|387.7|391.35|387.25|28
1632482740000|2021-09-24 11:25:40|391.33|387.23|390.94|386.84|391.36|387.26|390.9|386.8|27
1632482750000|2021-09-24 11:25:50|390.92|386.82|390.88|386.78|391.11|387.01|390.74|386.64|18
1632482760000|2021-09-24 11:26:00|390.83|386.73|390.83|386.73|390.83|386.73|390.5|386.4|28
1632482770000|2021-09-24 11:26:10|390.79|386.69|390.93|386.83|391.15|387.05|390.6|386.5|30
1632482780000|2021-09-24 11:26:20|391|386.9|391.63|387.53|391.65|387.55|390.9|386.8|27
1632482790000|2021-09-24 11:26:30|391.65|387.55|391.65|387.55|391.7|387.6|391.3|387.2|28
1632482800000|2021-09-24 11:26:40|391.66|387.56|391.85|387.75|392|387.9|391.65|387.55|30
1632482810000|2021-09-24 11:26:50|391.9|387.8|391.9|387.8|392|387.9|391.65|387.55|24
1632482820000|2021-09-24 11:27:00|391.82|387.72|391.6|387.5|391.95|387.85|391.48|387.38|22
1632482830000|2021-09-24 11:27:10|391.58|387.48|391.7|387.6|391.7|387.6|391.51|387.41|16
1632482840000|2021-09-24 11:27:20|391.62|387.52|391.95|387.85|391.95|387.85|391.36|387.26|29
1632482850000|2021-09-24 11:27:30|392|387.9|393.05|388.95|393.05|388.95|391.85|387.75|26
1632482860000|2021-09-24 11:27:40|392.83|388.73|393.47|389.37|393.47|389.37|392.83|388.73|25
1632482870000|2021-09-24 11:27:50|393.6|389.5|393.66|389.56|393.7|389.6|393.13|389.03|32
1632482880000|2021-09-24 11:28:00|393.75|389.65|393.3|389.2|393.84|389.74|393.3|389.2|25
1632482890000|2021-09-24 11:28:10|393.37|389.27|393.44|389.34|393.45|389.35|393.15|389.05|34
1632482900000|2021-09-24 11:28:20|393.45|389.35|393.1|389|393.55|389.45|392.9|388.8|29
1632482910000|2021-09-24 11:28:30|393.02|388.92|393|388.9|393.02|388.92|392.65|388.55|30
1632482920000|2021-09-24 11:28:40|392.94|388.84|392.75|388.65|392.96|388.86|392.25|388.15|36
1632482930000|2021-09-24 11:28:50|392.7|388.6|392.4|388.3|392.76|388.66|392.3|388.2|26
1632482940000|2021-09-24 11:29:00|392.35|388.25|392.3|388.2|392.5|388.4|392.23|388.13|23
1632482950000|2021-09-24 11:29:10|392.29|388.19|392.93|388.83|392.93|388.83|392.2|388.1|30
1632482960000|2021-09-24 11:29:20|392.89|388.79|393.5|389.4|393.6|389.5|392.89|388.79|28
1632482970000|2021-09-24 11:29:30|393.53|389.43|393.25|389.15|393.65|389.55|393.16|389.06|24
1632482980000|2021-09-24 11:29:40|393.2|389.1|392.93|388.83|393.2|389.1|392.85|388.75|30
1632482990000|2021-09-24 11:29:50|392.95|388.85|392.59|388.49|393|388.9|392.55|388.45|22
1632483000000|2021-09-24 11:30:00|392.62|388.52|393.21|389.11|393.22|389.12|392.47|388.37|33
1632483010000|2021-09-24 11:30:10|393.15|389.05|393.3|389.2|393.58|389.48|393.15|389.05|28
1632483020000|2021-09-24 11:30:20|393.29|389.19|393.02|388.92|393.32|389.22|392.88|388.78|28
1632483030000|2021-09-24 11:30:30|393.04|388.94|394.49|390.39|394.49|390.39|393.04|388.94|30
1632483040000|2021-09-24 11:30:40|394.51|390.41|394.15|390.05|394.85|390.75|394.1|390|23
1632483050000|2021-09-24 11:30:50|394.05|389.95|393.32|389.22|394.1|390|393.26|389.16|30
1632483060000|2021-09-24 11:31:00|393.25|389.15|393.3|389.2|393.3|389.2|392.94|388.84|30
1632483070000|2021-09-24 11:31:10|393.35|389.25|393.44|389.34|393.71|389.61|393.05|388.95|33
1632483080000|2021-09-24 11:31:20|393.45|389.35|393.15|389.05|393.6|389.5|393.15|389.05|24
1632483090000|2021-09-24 11:31:30|393.17|389.07|393.02|388.92|393.25|389.15|393.02|388.92|23
1632483100000|2021-09-24 11:31:40|393.09|388.99|392.89|388.79|393.34|389.24|392.89|388.79|30
1632483110000|2021-09-24 11:31:50|392.88|388.78|393.11|389.01|393.15|389.05|392.85|388.75|27
1632483120000|2021-09-24 11:32:00|393.12|389.02|393.61|389.51|393.8|389.7|392.99|388.89|29
1632483130000|2021-09-24 11:32:10|393.6|389.5|393.18|389.08|393.8|389.7|393.18|389.08|29
1632483140000|2021-09-24 11:32:20|393.14|389.04|392.85|388.75|393.14|389.04|392.8|388.7|30
1632483150000|2021-09-24 11:32:30|392.86|388.76|393.1|389|393.24|389.14|392.83|388.73|29
1632483160000|2021-09-24 11:32:40|393.13|389.03|393.45|389.35|393.65|389.55|393.13|389.03|28
1632483170000|2021-09-24 11:32:50|393.46|389.36|393.65|389.55|393.8|389.7|393.28|389.18|26
1632483180000|2021-09-24 11:33:00|393.57|389.47|393.42|389.32|393.71|389.61|393.38|389.28|29
1632483190000|2021-09-24 11:33:10|393.36|389.26|393.08|388.98|393.39|389.29|392.9|388.8|31
1632483200000|2021-09-24 11:33:20|393.07|388.97|392.75|388.65|393.09|388.99|392.75|388.65|27
1632483210000|2021-09-24 11:33:30|392.85|388.75|393|388.9|393.2|389.1|392.7|388.6|33
1632483220000|2021-09-24 11:33:40|393.07|388.97|393.73|389.63|394.03|389.93|393.06|388.96|28
1632483230000|2021-09-24 11:33:50|393.77|389.67|394.65|390.55|394.65|390.55|393.61|389.51|28
1632483240000|2021-09-24 11:34:00|394.6|390.5|395.1|391|395.1|391|394.43|390.33|21
1632483250000|2021-09-24 11:34:10|394.95|390.85|395.57|391.47|395.57|391.47|394.94|390.84|30
1632483260000|2021-09-24 11:34:20|395.61|391.51|395.52|391.42|395.61|391.51|395.31|391.21|17
1632483270000|2021-09-24 11:34:30|395.49|391.39|394.77|390.67|395.75|391.65|394.75|390.65|33
1632483280000|2021-09-24 11:34:40|394.71|390.61|394.05|389.95|394.89|390.79|394.05|389.95|34
1632483290000|2021-09-24 11:34:50|394.2|390.1|395.04|390.94|395.04|390.94|393.75|389.65|30
1632483300000|2021-09-24 11:35:00|395.17|391.07|394.95|390.85|395.3|391.2|394.5|390.4|26
1632483310000|2021-09-24 11:35:10|394.77|390.67|394.5|390.4|394.95|390.85|394.35|390.25|32
1632483320000|2021-09-24 11:35:20|394.55|390.45|394.08|389.98|394.55|390.45|394.08|389.98|23
1632483330000|2021-09-24 11:35:30|394.15|390.05|393.65|389.55|394.25|390.15|393.65|389.55|27
1632483340000|2021-09-24 11:35:40|393.74|389.64|393.52|389.42|393.95|389.85|393.35|389.25|27
1632483350000|2021-09-24 11:35:50|393.53|389.43|393.65|389.55|394.12|390.02|393.53|389.43|31
1632483360000|2021-09-24 11:36:00|393.75|389.65|393.3|389.2|393.75|389.65|393.15|389.05|29
1632483370000|2021-09-24 11:36:10|393.33|389.23|393.27|389.17|393.35|389.25|393.12|389.02|25
1632483380000|2021-09-24 11:36:20|393.26|389.16|393.83|389.73|393.95|389.85|392.92|388.82|35
1632483390000|2021-09-24 11:36:30|393.75|389.65|395.23|391.13|395.23|391.13|393.75|389.65|34
1632483400000|2021-09-24 11:36:40|395.18|391.08|396.19|392.09|396.19|392.09|395.18|391.08|25
1632483410000|2021-09-24 11:36:50|396.26|392.16|397|392.9|397.09|392.99|396.22|392.12|29
1632483420000|2021-09-24 11:37:00|397.1|393|396.55|392.45|397.4|393.3|396.55|392.45|30
1632483430000|2021-09-24 11:37:10|396.85|392.75|395.85|391.75|396.85|392.75|395.85|391.75|28
1632483440000|2021-09-24 11:37:20|396.1|392|395.76|391.66|396.23|392.13|395.59|391.49|36
1632483450000|2021-09-24 11:37:30|395.7|391.6|395.4|391.3|395.7|391.6|395.15|391.05|30
1632483460000|2021-09-24 11:37:40|395.5|391.4|394.25|390.15|395.55|391.45|394.25|390.15|27
1632483470000|2021-09-24 11:37:50|394.21|390.11|394.7|390.6|394.71|390.61|394.15|390.05|28
1632483480000|2021-09-24 11:38:00|394.65|390.55|393.97|389.87|394.79|390.69|393.97|389.87|30
1632483490000|2021-09-24 11:38:10|394.02|389.92|394.05|389.95|394.1|390|393.71|389.61|28
1632483500000|2021-09-24 11:38:20|394.1|390|394.91|390.81|394.94|390.84|394.09|389.99|34
1632483510000|2021-09-24 11:38:30|394.95|390.85|395.2|391.1|395.35|391.25|394.75|390.65|30
1632483520000|2021-09-24 11:38:40|395.16|391.06|396.25|392.15|396.25|392.15|395.16|391.06|30
1632483530000|2021-09-24 11:38:50|396.33|392.23|396.81|392.71|396.85|392.75|396.3|392.2|32
1632483540000|2021-09-24 11:39:00|396.86|392.76|396.25|392.15|397.42|393.32|396.25|392.15|37
1632483550000|2021-09-24 11:39:10|396.3|392.2|395.95|391.85|396.58|392.48|395.8|391.7|29
1632483560000|2021-09-24 11:39:20|396.1|392|397|392.9|397|392.9|396.1|392|33
1632483570000|2021-09-24 11:39:30|396.8|392.7|396.92|392.82|397.19|393.09|396.58|392.48|34
1632483580000|2021-09-24 11:39:40|396.9|392.8|397.37|393.27|397.39|393.29|396.9|392.8|34
1632483590000|2021-09-24 11:39:50|397.25|393.15|397.68|393.58|397.68|393.58|397.19|393.09|29
1632483600000|2021-09-24 11:40:00|397.77|393.67|398.42|394.32|398.5|394.4|397.64|393.54|35
1632483610000|2021-09-24 11:40:10|398.39|394.29|398.02|393.92|398.45|394.35|397.83|393.73|30
1632483620000|2021-09-24 11:40:20|397.99|393.89|398.27|394.17|398.29|394.19|397.75|393.65|32
1632483630000|2021-09-24 11:40:30|398.34|394.24|398|393.9|398.77|394.67|398|393.9|31
1632483640000|2021-09-24 11:40:40|397.95|393.85|398.96|394.86|399|394.9|397.95|393.85|31
1632483650000|2021-09-24 11:40:50|399.04|394.94|399.16|395.06|399.45|395.35|399.04|394.94|28
1632483660000|2021-09-24 11:41:00|399.09|394.99|398.9|394.8|399.25|395.15|398.5|394.4|34
1632483670000|2021-09-24 11:41:10|398.95|394.85|399.35|395.25|399.9|395.8|398.95|394.85|31
1632483680000|2021-09-24 11:41:20|399.4|395.3|400.04|395.94|400.05|395.95|399.35|395.25|33
1632483690000|2021-09-24 11:41:30|400.05|395.95|400.2|396.1|400.24|396.14|399.7|395.6|31
1632483700000|2021-09-24 11:41:40|400.25|396.15|400.37|396.27|400.42|396.32|400.15|396.05|31
1632483710000|2021-09-24 11:41:50|400.46|396.36|400.82|396.72|400.82|396.72|400.1|396|30
1632483720000|2021-09-24 11:42:00|400.86|396.76|400.94|396.84|401.3|397.2|400.84|396.74|35
1632483730000|2021-09-24 11:42:10|400.93|396.83|401.6|397.5|401.6|397.5|400.92|396.82|28
1632483740000|2021-09-24 11:42:20|401.65|397.55|401.85|397.75|401.85|397.75|401.5|397.4|33
1632483750000|2021-09-24 11:42:30|401.93|397.83|402.2|398.1|402.24|398.14|401.77|397.67|32
1632483760000|2021-09-24 11:42:40|402.19|398.09|402.06|397.96|402.2|398.1|401.89|397.79|32
1632483770000|2021-09-24 11:42:50|402.15|398.05|402.3|398.2|402.33|398.23|402.13|398.03|24
1632483780000|2021-09-24 11:43:00|402.36|398.26|402.28|398.18|402.36|398.26|402.08|397.98|26
1632483790000|2021-09-24 11:43:10|402.33|398.23|402.28|398.18|402.4|398.3|402.06|397.96|27
1632483800000|2021-09-24 11:43:20|402.29|398.19|402.8|398.7|403|398.9|402.29|398.19|28
1632483810000|2021-09-24 11:43:30|402.75|398.65|402.77|398.67|403.15|399.05|402.73|398.63|29
1632483820000|2021-09-24 11:43:40|402.76|398.66|402.47|398.37|402.81|398.71|402.47|398.37|26
1632483830000|2021-09-24 11:43:50|402.46|398.36|402.63|398.53|402.63|398.53|402.26|398.16|24
1632483840000|2021-09-24 11:44:00|402.64|398.54|402.82|398.72|402.91|398.81|402.64|398.54|35
1632483850000|2021-09-24 11:44:10|402.83|398.73|401.93|397.83|402.95|398.85|401.9|397.8|27
1632483860000|2021-09-24 11:44:20|401.86|397.76|401.35|397.25|401.97|397.87|401.35|397.25|34
1632483870000|2021-09-24 11:44:30|401.34|397.24|401.19|397.09|401.82|397.72|400.91|396.81|34
1632483880000|2021-09-24 11:44:40|401.09|396.99|401.6|397.5|401.67|397.57|401.04|396.94|27
1632483890000|2021-09-24 11:44:50|401.64|397.54|402.03|397.93|402.14|398.04|401.64|397.54|34
1632483900000|2021-09-24 11:45:00|402.04|397.94|402.47|398.37|402.65|398.55|402.04|397.94|30
1632483910000|2021-09-24 11:45:10|402.45|398.35|401.74|397.64|402.45|398.35|401.55|397.45|31
1632483920000|2021-09-24 11:45:20|401.72|397.62|400.67|396.57|401.72|397.62|400.67|396.57|31
1632483930000|2021-09-24 11:45:30|400.68|396.58|400.06|395.96|400.75|396.65|399.85|395.75|31
1632483940000|2021-09-24 11:45:40|399.97|395.87|400.06|395.96|400.14|396.04|399.66|395.56|32
1632483950000|2021-09-24 11:45:50|400.07|395.97|399.6|395.5|400.1|396|399.6|395.5|30
1632483960000|2021-09-24 11:46:00|399.65|395.55|399.2|395.1|399.9|395.8|399.2|395.1|33
1632483970000|2021-09-24 11:46:10|399.25|395.15|399.57|395.47|399.76|395.66|399.06|394.96|34
1632483980000|2021-09-24 11:46:20|399.61|395.51|401.05|396.95|401.07|396.97|399.61|395.51|34
1632483990000|2021-09-24 11:46:30|401.08|396.98|401.25|397.15|401.3|397.2|400.87|396.77|31
1632484000000|2021-09-24 11:46:40|401.23|397.13|401.47|397.37|401.47|397.37|401.18|397.08|30
1632484010000|2021-09-24 11:46:50|401.59|397.49|401.41|397.31|401.63|397.53|401.22|397.12|30
1632484020000|2021-09-24 11:47:00|401.38|397.28|401.91|397.81|402.07|397.97|401.23|397.13|30
1632484030000|2021-09-24 11:47:10|401.94|397.84|401.75|397.65|402.05|397.95|401.55|397.45|34
1632484040000|2021-09-24 11:47:20|402.02|397.92|401.7|397.6|402.09|397.99|401.6|397.5|33
1632484050000|2021-09-24 11:47:30|401.75|397.65|399.46|395.36|402.36|398.26|399.46|395.36|34
1632484060000|2021-09-24 11:47:40|399.3|395.2|398.41|394.31|399.58|395.48|398.41|394.31|35
1632484070000|2021-09-24 11:47:50|398.43|394.33|398.36|394.26|398.58|394.48|398.06|393.96|31
1632484080000|2021-09-24 11:48:00|398.34|394.24|398.57|394.47|398.74|394.64|398.13|394.03|31
1632484090000|2021-09-24 11:48:10|398.73|394.63|399.89|395.79|400.05|395.95|398.73|394.63|36
1632484100000|2021-09-24 11:48:20|399.85|395.75|399.98|395.88|400.09|395.99|399.69|395.59|34
1632484110000|2021-09-24 11:48:30|399.97|395.87|400.16|396.06|400.4|396.3|399.93|395.83|32
1632484120000|2021-09-24 11:48:40|400.18|396.08|400.1|396|400.35|396.25|400|395.9|27
1632484130000|2021-09-24 11:48:50|400.09|395.99|400.52|396.42|400.67|396.57|400.09|395.99|27
1632484140000|2021-09-24 11:49:00|400.54|396.44|400.42|396.32|400.6|396.5|400|395.9|33
1632484150000|2021-09-24 11:49:10|400.43|396.33|401.1|397|401.2|397.1|400.34|396.24|30
1632484160000|2021-09-24 11:49:20|401.13|397.03|400.6|396.5|401.38|397.28|400.6|396.5|29
1632484170000|2021-09-24 11:49:30|400.69|396.59|401|396.9|401.24|397.14|400.68|396.58|31
1632484180000|2021-09-24 11:49:40|400.98|396.88|401.26|397.16|401.34|397.24|400.98|396.88|28
1632484190000|2021-09-24 11:49:50|401.27|397.17|401.56|397.46|401.85|397.75|401.06|396.96|29
1632484200000|2021-09-24 11:50:00|401.54|397.44|401.4|397.3|401.54|397.44|401.32|397.22|23
1632484210000|2021-09-24 11:50:10|401.41|397.31|401.28|397.18|401.44|397.34|401.15|397.05|29
1632484220000|2021-09-24 11:50:20|401.3|397.2|401|396.9|401.42|397.32|400.96|396.86|26
1632484230000|2021-09-24 11:50:30|401.03|396.93|401.51|397.41|401.62|397.52|401.03|396.93|31
1632484240000|2021-09-24 11:50:40|401.53|397.43|401.39|397.29|401.79|397.69|401.39|397.29|28
1632484250000|2021-09-24 11:50:50|401.36|397.26|400.76|396.66|401.36|397.26|400.64|396.54|34
1632484260000|2021-09-24 11:51:00|400.79|396.69|400.9|396.8|400.95|396.85|400.39|396.29|36
1632484270000|2021-09-24 11:51:10|400.91|396.81|400.35|396.25|401.15|397.05|400.3|396.2|28
1632484280000|2021-09-24 11:51:20|400.4|396.3|400.33|396.23|400.47|396.37|400.17|396.07|31
1632484290000|2021-09-24 11:51:30|400.36|396.26|401.05|396.95|401.3|397.2|400.35|396.25|33
1632484300000|2021-09-24 11:51:40|401.07|396.97|401.09|396.99|401.25|397.15|400.8|396.7|30
1632484310000|2021-09-24 11:51:50|401.21|397.11|401|396.9|401.3|397.2|401|396.9|25
1632484320000|2021-09-24 11:52:00|400.95|396.85|401.02|396.92|401.11|397.01|400.84|396.74|27
1632484330000|2021-09-24 11:52:10|401.05|396.95|401.03|396.93|401.1|397|400.78|396.68|27
1632484340000|2021-09-24 11:52:20|400.85|396.75|400.65|396.55|400.96|396.86|400.59|396.49|22
1632484350000|2021-09-24 11:52:30|400.66|396.56|400.43|396.33|400.77|396.67|400.4|396.3|27
1632484360000|2021-09-24 11:52:40|400.41|396.31|400.87|396.77|400.98|396.88|400.36|396.26|33
1632484370000|2021-09-24 11:52:50|400.81|396.71|400.5|396.4|401.02|396.92|400.5|396.4|31
1632484380000|2021-09-24 11:53:00|400.49|396.39|400.52|396.42|400.63|396.53|400.33|396.23|30
1632484390000|2021-09-24 11:53:10|400.56|396.46|400.69|396.59|400.83|396.73|400.49|396.39|33
1632484400000|2021-09-24 11:53:20|400.7|396.6|401.25|397.15|401.25|397.15|400.7|396.6|27
1632484410000|2021-09-24 11:53:30|401.31|397.21|400.72|396.62|401.31|397.21|400.72|396.62|30
1632484420000|2021-09-24 11:53:40|400.74|396.64|400.78|396.68|400.78|396.68|400.72|396.62|15
1632484430000|2021-09-24 11:53:50|400.79|396.69|401.19|397.09|401.19|397.09|400.65|396.55|22
1632484440000|2021-09-24 11:54:00|401.21|397.11|400.92|396.82|401.21|397.11|400.85|396.75|19
1632484450000|2021-09-24 11:54:10|400.93|396.83|400.93|396.83|401.13|397.03|400.89|396.79|32
1632484460000|2021-09-24 11:54:20|401.08|396.98|401.34|397.24|401.4|397.3|401.08|396.98|25
1632484470000|2021-09-24 11:54:30|401.39|397.29|401.46|397.36|401.5|397.4|401.35|397.25|31
1632484480000|2021-09-24 11:54:40|401.52|397.42|401.41|397.31|401.64|397.54|401.27|397.17|25
1632484490000|2021-09-24 11:54:50|401.4|397.3|401.74|397.64|401.8|397.7|401.4|397.3|25
1632484500000|2021-09-24 11:55:00|401.75|397.65|401.69|397.59|401.9|397.8|401.64|397.54|21
1632484510000|2021-09-24 11:55:10|401.76|397.66|401.09|396.99|401.76|397.66|401.09|396.99|34
1632484520000|2021-09-24 11:55:20|401.02|396.92|401.11|397.01|401.11|397.01|400.86|396.76|28
1632484530000|2021-09-24 11:55:30|401.12|397.02|400.85|396.75|401.25|397.15|400.8|396.7|32
1632484540000|2021-09-24 11:55:40|400.86|396.76|400.7|396.6|400.87|396.77|400.61|396.51|29
1632484550000|2021-09-24 11:55:50|400.71|396.61|400.58|396.48|400.73|396.63|400.55|396.45|25
1632484560000|2021-09-24 11:56:00|400.59|396.49|400.5|396.4|400.78|396.68|400.49|396.39|34
1632484570000|2021-09-24 11:56:10|400.49|396.39|400.62|396.52|400.62|396.52|400.46|396.36|23
1632484580000|2021-09-24 11:56:20|400.66|396.56|400.95|396.85|400.99|396.89|400.48|396.38|31
1632484590000|2021-09-24 11:56:30|400.94|396.84|401.38|397.28|401.53|397.43|400.93|396.83|27
1632484600000|2021-09-24 11:56:40|401.37|397.27|401.49|397.39|401.61|397.51|401.3|397.2|21
1632484610000|2021-09-24 11:56:50|401.43|397.33|401.49|397.39|401.59|397.49|401.35|397.25|18
1632484620000|2021-09-24 11:57:00|401.45|397.35|402.22|398.12|402.22|398.12|401.3|397.2|29
1632484630000|2021-09-24 11:57:10|402.25|398.15|401.91|397.81|402.25|398.15|401.91|397.81|26
1632484640000|2021-09-24 11:57:20|401.9|397.8|401.91|397.81|402|397.9|401.61|397.51|28
1632484650000|2021-09-24 11:57:30|401.92|397.82|401.97|397.87|402.06|397.96|401.9|397.8|23
1632484660000|2021-09-24 11:57:40|401.95|397.85|401.87|397.77|401.95|397.85|401.56|397.46|26
1632484670000|2021-09-24 11:57:50|401.99|397.89|401.9|397.8|402.08|397.98|401.84|397.74|31
1632484680000|2021-09-24 11:58:00|401.93|397.83|401.39|397.29|401.95|397.85|401.39|397.29|23
1632484690000|2021-09-24 11:58:10|401.38|397.28|401.36|397.26|401.43|397.33|401.27|397.17|21
1632484700000|2021-09-24 11:58:20|401.47|397.37|401.24|397.14|401.51|397.41|401.2|397.1|23
1632484710000|2021-09-24 11:58:30|401.34|397.24|401.95|397.85|401.95|397.85|401.32|397.22|30
1632484720000|2021-09-24 11:58:40|401.98|397.88|402.92|398.82|402.92|398.82|401.89|397.79|36
1632484730000|2021-09-24 11:58:50|402.95|398.85|402.95|398.85|403.02|398.92|402.7|398.6|25
1632484740000|2021-09-24 11:59:00|402.98|398.88|402.95|398.85|403.26|399.16|402.95|398.85|27
1632484750000|2021-09-24 11:59:10|403|398.9|402.51|398.41|403.11|399.01|402.5|398.4|25
1632484760000|2021-09-24 11:59:20|402.49|398.39|401.88|397.78|402.49|398.39|401.75|397.65|30
1632484770000|2021-09-24 11:59:30|402.02|397.92|402.15|398.05|402.19|398.09|402.01|397.91|33
1632484780000|2021-09-24 11:59:40|402.18|398.08|401.84|397.74|402.23|398.13|401.8|397.7|22
1632484790000|2021-09-24 11:59:50|401.89|397.79|401.65|397.55|402|397.9|401.65|397.55|23
1632484800000|2021-09-24 12:00:00|401.7|397.6|401.37|397.27|401.78|397.68|401.25|397.15|32
1632484810000|2021-09-24 12:00:10|401.47|397.37|401.11|397.01|401.47|397.37|401.11|397.01|20
1632484820000|2021-09-24 12:00:20|401.13|397.03|401.88|397.78|401.91|397.81|401|396.9|30
1632484830000|2021-09-24 12:00:30|401.82|397.72|401.08|396.98|401.82|397.72|400.96|396.86|27
1632484840000|2021-09-24 12:00:40|401.09|396.99|400.94|396.84|401.15|397.05|400.9|396.8|27
1632484850000|2021-09-24 12:00:50|400.92|396.82|400.37|396.27|400.95|396.85|400.37|396.27|27
1632484860000|2021-09-24 12:01:00|400.35|396.25|400.37|396.27|400.52|396.42|400.2|396.1|34
1632484870000|2021-09-24 12:01:10|400.38|396.28|399.9|395.8|400.4|396.3|399.9|395.8|18
1632484880000|2021-09-24 12:01:20|399.91|395.81|399.72|395.62|399.91|395.81|399.65|395.55|19
1632484890000|2021-09-24 12:01:30|399.73|395.63|399.37|395.27|399.77|395.67|399.37|395.27|29
1632484900000|2021-09-24 12:01:40|399.38|395.28|398.98|394.88|399.38|395.28|398.97|394.87|29
1632484910000|2021-09-24 12:01:50|398.97|394.87|398.53|394.43|398.97|394.87|398.53|394.43|27
1632484920000|2021-09-24 12:02:00|398.52|394.42|398.16|394.06|398.52|394.42|398.08|393.98|23
1632484930000|2021-09-24 12:02:10|398.17|394.07|398.49|394.39|398.62|394.52|397.93|393.83|32
1632484940000|2021-09-24 12:02:20|398.46|394.36|398.11|394.01|398.46|394.36|398.04|393.94|18
1632484950000|2021-09-24 12:02:30|398.1|394|398.17|394.07|398.28|394.18|398.04|393.94|26
1632484960000|2021-09-24 12:02:40|398.19|394.09|398.7|394.6|398.7|394.6|398.1|394|26
1632484970000|2021-09-24 12:02:50|398.66|394.56|398.7|394.6|398.8|394.7|398.59|394.49|26
1632484980000|2021-09-24 12:03:00|398.59|394.49|398.23|394.13|398.72|394.62|398.2|394.1|21
1632484990000|2021-09-24 12:03:10|398.18|394.08|397.99|393.89|398.18|394.08|397.9|393.8|22
1632485000000|2021-09-24 12:03:20|397.95|393.85|397.25|393.15|397.95|393.85|397.25|393.15|23
1632485010000|2021-09-24 12:03:30|397.27|393.17|397.55|393.45|397.67|393.57|397.22|393.12|19
1632485020000|2021-09-24 12:03:40|397.4|393.3|397.49|393.39|397.55|393.45|397.4|393.3|17
1632485030000|2021-09-24 12:03:50|397.43|393.33|397.81|393.71|397.81|393.71|397.43|393.33|26
1632485040000|2021-09-24 12:04:00|397.78|393.68|398.28|394.18|398.28|394.18|397.78|393.68|23
1632485050000|2021-09-24 12:04:10|398.27|394.17|397.68|393.58|398.29|394.19|397.6|393.5|25
1632485060000|2021-09-24 12:04:20|397.69|393.59|397|392.9|397.75|393.65|397|392.9|20
1632485070000|2021-09-24 12:04:30|396.93|392.83|396.25|392.15|396.98|392.88|396.25|392.15|25
1632485080000|2021-09-24 12:04:40|396.26|392.16|396.09|391.99|396.26|392.16|395.75|391.65|30
1632485090000|2021-09-24 12:04:50|396.11|392.01|396.81|392.71|396.98|392.88|396.09|391.99|30
1632485100000|2021-09-24 12:05:00|396.86|392.76|396.7|392.6|397.4|393.3|396.7|392.6|30
1632485110000|2021-09-24 12:05:10|396.73|392.63|396.93|392.83|396.93|392.83|396.52|392.42|24
1632485120000|2021-09-24 12:05:20|396.85|392.75|396.96|392.86|397.07|392.97|396.72|392.62|28
1632485130000|2021-09-24 12:05:30|396.95|392.85|397.52|393.42|397.6|393.5|396.9|392.8|25
1632485140000|2021-09-24 12:05:40|397.51|393.41|397.12|393.02|397.51|393.41|397.08|392.98|16
1632485150000|2021-09-24 12:05:50|397.09|392.99|396.73|392.63|397.22|393.12|396.67|392.57|27
1632485160000|2021-09-24 12:06:00|396.72|392.62|396.78|392.68|396.85|392.75|396.65|392.55|31
1632485170000|2021-09-24 12:06:10|396.79|392.69|396.34|392.24|396.79|392.69|396.31|392.21|24
1632485180000|2021-09-24 12:06:20|396.35|392.25|396.33|392.23|396.51|392.41|396.28|392.18|23
1632485190000|2021-09-24 12:06:30|396.32|392.22|396.09|391.99|396.35|392.25|396.08|391.98|21
1632485200000|2021-09-24 12:06:40|396.08|391.98|395.93|391.83|396.16|392.06|395.9|391.8|26
1632485210000|2021-09-24 12:06:50|395.92|391.82|395.73|391.63|395.97|391.87|395.66|391.56|26
1632485220000|2021-09-24 12:07:00|395.76|391.66|396.13|392.03|396.33|392.23|395.76|391.66|28
1632485230000|2021-09-24 12:07:10|395.85|391.75|395.72|391.62|395.9|391.8|395.4|391.3|30
1632485240000|2021-09-24 12:07:20|395.77|391.67|395.63|391.53|396.16|392.06|395.63|391.53|29
1632485250000|2021-09-24 12:07:30|395.66|391.56|395.65|391.55|395.76|391.66|395.36|391.26|29
1632485260000|2021-09-24 12:07:40|395.66|391.56|395.95|391.85|396.03|391.93|395.64|391.54|21
1632485270000|2021-09-24 12:07:50|395.96|391.86|395.9|391.8|396.09|391.99|395.81|391.71|24
1632485280000|2021-09-24 12:08:00|395.91|391.81|395.54|391.44|395.92|391.82|395.45|391.35|24
1632485290000|2021-09-24 12:08:10|395.53|391.43|395.6|391.5|395.74|391.64|395.51|391.41|22
1632485300000|2021-09-24 12:08:20|395.63|391.53|395.3|391.2|396.12|392.02|395.25|391.15|35
1632485310000|2021-09-24 12:08:30|395.25|391.15|394.68|390.58|395.25|391.15|394.05|389.95|33
1632485320000|2021-09-24 12:08:40|394.65|390.55|393.51|389.41|394.65|390.55|393.51|389.41|27
1632485330000|2021-09-24 12:08:50|393.52|389.42|393.76|389.66|393.81|389.71|393.5|389.4|30
1632485340000|2021-09-24 12:09:00|393.82|389.72|394.03|389.93|394.17|390.07|393.8|389.7|27
1632485350000|2021-09-24 12:09:10|394.02|389.92|393.91|389.81|394.02|389.92|393.6|389.5|26
1632485360000|2021-09-24 12:09:20|393.89|389.79|393.83|389.73|394.07|389.97|393.83|389.73|20
1632485370000|2021-09-24 12:09:30|393.86|389.76|393.83|389.73|394.42|390.32|393.82|389.72|32
1632485380000|2021-09-24 12:09:40|393.75|389.65|393.95|389.85|394.14|390.04|393.7|389.6|29
1632485390000|2021-09-24 12:09:50|394.13|390.03|393.92|389.82|394.14|390.04|393.85|389.75|29
1632485400000|2021-09-24 12:10:00|393.89|389.79|394.13|390.03|394.13|390.03|393.77|389.67|25
1632485410000|2021-09-24 12:10:10|394.11|390.01|394.41|390.31|394.57|390.47|394.11|390.01|24
1632485420000|2021-09-24 12:10:20|394.3|390.2|393.99|389.89|394.43|390.33|393.99|389.89|28
1632485430000|2021-09-24 12:10:30|394|389.9|394.42|390.32|394.42|390.32|393.9|389.8|29
1632485440000|2021-09-24 12:10:40|394.32|390.22|394.59|390.49|394.6|390.5|394.31|390.21|25
1632485450000|2021-09-24 12:10:50|394.6|390.5|394.51|390.41|394.85|390.75|394.45|390.35|30
1632485460000|2021-09-24 12:11:00|394.58|390.48|394.82|390.72|394.82|390.72|394.42|390.32|22
1632485470000|2021-09-24 12:11:10|394.83|390.73|395.62|391.52|395.62|391.52|394.83|390.73|34
1632485480000|2021-09-24 12:11:20|395.57|391.47|395.33|391.23|395.66|391.56|395.32|391.22|28
1632485490000|2021-09-24 12:11:30|395.32|391.22|395.66|391.56|395.74|391.64|395.29|391.19|27
1632485500000|2021-09-24 12:11:40|395.74|391.64|395.77|391.67|395.77|391.67|395.54|391.44|21
1632485510000|2021-09-24 12:11:50|395.87|391.77|395.53|391.43|395.99|391.89|395.53|391.43|26
1632485520000|2021-09-24 12:12:00|395.58|391.48|395.5|391.4|395.61|391.51|395.18|391.08|33
1632485530000|2021-09-24 12:12:10|395.51|391.41|395.17|391.07|395.55|391.45|395.17|391.07|24
1632485540000|2021-09-24 12:12:20|395.18|391.08|394.65|390.55|395.18|391.08|394.65|390.55|26
1632485550000|2021-09-24 12:12:30|394.64|390.54|394.55|390.45|394.65|390.55|394.38|390.28|34
1632485560000|2021-09-24 12:12:40|394.56|390.46|394.25|390.15|394.72|390.62|394.25|390.15|23
1632485570000|2021-09-24 12:12:50|394.2|390.1|393.92|389.82|394.4|390.3|393.92|389.82|30
1632485580000|2021-09-24 12:13:00|393.87|389.77|394.16|390.06|394.38|390.28|393.78|389.68|22
1632485590000|2021-09-24 12:13:10|394.13|390.03|394.23|390.13|394.24|390.14|394.13|390.03|10
1632485600000|2021-09-24 12:13:20|394.36|390.26|394.45|390.35|394.51|390.41|394.36|390.26|12
1632485610000|2021-09-24 12:13:30|394.46|390.36|394.47|390.37|394.64|390.54|394.46|390.36|10
1632485620000|2021-09-24 12:13:40|394.46|390.36|394.1|390|394.46|390.36|394.09|389.99|31
1632485630000|2021-09-24 12:13:50|394.02|389.92|394.25|390.15|394.32|390.22|393.9|389.8|27
1632485640000|2021-09-24 12:14:00|394.26|390.16|393.55|389.45|394.34|390.24|393.54|389.44|27
1632485650000|2021-09-24 12:14:10|393.53|389.43|393.72|389.62|393.72|389.62|393.52|389.42|28
1632485660000|2021-09-24 12:14:20|393.74|389.64|393.7|389.6|393.82|389.72|393.7|389.6|21
1632485670000|2021-09-24 12:14:30|393.75|389.65|393.31|389.21|393.81|389.71|393.31|389.21|20
1632485680000|2021-09-24 12:14:40|393.3|389.2|393.01|388.91|393.35|389.25|392.96|388.86|26
1632485690000|2021-09-24 12:14:50|392.99|388.89|393.02|388.92|393.02|388.92|392.51|388.41|29
1632485700000|2021-09-24 12:15:00|393.15|389.05|393.1|389|393.38|389.28|393.1|389|25
1632485710000|2021-09-24 12:15:10|393.25|389.15|393.8|389.7|394.01|389.91|393.22|389.12|29
1632485720000|2021-09-24 12:15:20|393.9|389.8|394.4|390.3|394.54|390.44|393.9|389.8|27
1632485730000|2021-09-24 12:15:30|394.41|390.31|394.29|390.19|394.41|390.31|394.28|390.18|20
1632485740000|2021-09-24 12:15:40|394.23|390.13|394.04|389.94|394.23|390.13|394.01|389.91|19
1632485750000|2021-09-24 12:15:50|394.06|389.96|394.46|390.36|394.46|390.36|394.06|389.96|20
1632485760000|2021-09-24 12:16:00|394.51|390.41|394.71|390.61|394.72|390.62|394.5|390.4|20
1632485770000|2021-09-24 12:16:10|394.78|390.68|395|390.9|395.03|390.93|394.77|390.67|22
1632485780000|2021-09-24 12:16:20|395.02|390.92|395.47|391.37|395.73|391.63|395.02|390.92|25
1632485790000|2021-09-24 12:16:30|395.4|391.3|395.08|390.98|395.42|391.32|395.05|390.95|18
1632485800000|2021-09-24 12:16:40|395.16|391.06|394.47|390.37|395.22|391.12|394.47|390.37|22
1632485810000|2021-09-24 12:16:50|394.46|390.36|394.03|389.93|394.48|390.38|394|389.9|28
1632485820000|2021-09-24 12:17:00|394.04|389.94|393.96|389.86|394.1|390|393.64|389.54|30
1632485830000|2021-09-24 12:17:10|393.95|389.85|394.66|390.56|394.78|390.68|393.9|389.8|31
1632485840000|2021-09-24 12:17:20|394.67|390.57|395.1|391|395.12|391.02|394.67|390.57|30
1632485850000|2021-09-24 12:17:30|395.13|391.03|395.9|391.8|395.9|391.8|395.1|391|26
1632485860000|2021-09-24 12:17:40|395.91|391.81|395.55|391.45|396.06|391.96|395.45|391.35|20
1632485870000|2021-09-24 12:17:50|395.5|391.4|395.25|391.15|395.7|391.6|395.2|391.1|24
1632485880000|2021-09-24 12:18:00|395.3|391.2|395.56|391.46|395.61|391.51|395.21|391.11|30
1632485890000|2021-09-24 12:18:10|395.55|391.45|395.7|391.6|395.72|391.62|395.4|391.3|25
1632485900000|2021-09-24 12:18:20|395.67|391.57|395.53|391.43|395.67|391.57|395.3|391.2|26
1632485910000|2021-09-24 12:18:30|395.5|391.4|395.79|391.69|395.8|391.7|395.4|391.3|18
1632485920000|2021-09-24 12:18:40|395.75|391.65|395.65|391.55|395.78|391.68|395.55|391.45|29
1632485930000|2021-09-24 12:18:50|395.6|391.5|395.74|391.64|395.79|391.69|395.6|391.5|10
1632485940000|2021-09-24 12:19:00|395.71|391.61|396.29|392.19|396.29|392.19|395.66|391.56|31
1632485950000|2021-09-24 12:19:10|396.3|392.2|395.85|391.75|396.37|392.27|395.75|391.65|28
1632485960000|2021-09-24 12:19:20|395.81|391.71|395.65|391.55|395.83|391.73|395.64|391.54|21
1632485970000|2021-09-24 12:19:30|395.64|391.54|395.28|391.18|395.76|391.66|395.23|391.13|28
1632485980000|2021-09-24 12:19:40|395.24|391.14|395.5|391.4|395.54|391.44|395.15|391.05|18
1632485990000|2021-09-24 12:19:50|395.53|391.43|395.91|391.81|395.92|391.82|395.53|391.43|28
1632486000000|2021-09-24 12:20:00|395.92|391.82|395.72|391.62|395.93|391.83|395.64|391.54|25
1632486010000|2021-09-24 12:20:10|395.7|391.6|395.47|391.37|395.84|391.74|395.47|391.37|29
1632486020000|2021-09-24 12:20:20|395.45|391.35|395.57|391.47|395.68|391.58|395.39|391.29|20
1632486030000|2021-09-24 12:20:30|395.45|391.35|395.81|391.71|395.85|391.75|395.34|391.24|26
1632486040000|2021-09-24 12:20:40|395.82|391.72|395.82|391.72|395.97|391.87|395.78|391.68|26
1632486050000|2021-09-24 12:20:50|395.84|391.74|396.13|392.03|396.16|392.06|395.75|391.65|15
1632486060000|2021-09-24 12:21:00|396.2|392.1|396.03|391.93|396.35|392.25|396.03|391.93|24
1632486070000|2021-09-24 12:21:10|396.04|391.94|395.73|391.63|396.09|391.99|395.73|391.63|22
1632486080000|2021-09-24 12:21:20|395.72|391.62|396.03|391.93|396.03|391.93|395.5|391.4|23
1632486090000|2021-09-24 12:21:30|396.06|391.96|396.3|392.2|396.33|392.23|396.03|391.93|26
1632486100000|2021-09-24 12:21:40|396.25|392.15|397|392.9|397.21|393.11|396.25|392.15|24
1632486110000|2021-09-24 12:21:50|397.01|392.91|397.27|393.17|397.29|393.19|396.89|392.79|21
1632486120000|2021-09-24 12:22:00|397.13|393.03|397.34|393.24|397.43|393.33|397.13|393.03|24
1632486130000|2021-09-24 12:22:10|397.28|393.18|397.31|393.21|397.52|393.42|397.1|393|30
1632486140000|2021-09-24 12:22:20|397.26|393.16|396.7|392.6|397.3|393.2|396.65|392.55|18
1632486150000|2021-09-24 12:22:30|396.64|392.54|396.52|392.42|396.76|392.66|396.52|392.42|30
1632486160000|2021-09-24 12:22:40|396.44|392.34|396.17|392.07|396.72|392.62|395.9|391.8|27
1632486170000|2021-09-24 12:22:50|396.12|392.02|396.28|392.18|396.45|392.35|396.1|392|27
1632486180000|2021-09-24 12:23:00|396.3|392.2|395.85|391.75|396.36|392.26|395.75|391.65|26
1632486190000|2021-09-24 12:23:10|395.89|391.79|395.9|391.8|396.07|391.97|395.73|391.63|22
1632486200000|2021-09-24 12:23:20|395.92|391.82|395.75|391.65|396|391.9|395.75|391.65|18
1632486210000|2021-09-24 12:23:30|395.7|391.6|396.05|391.95|396.05|391.95|395.7|391.6|19
1632486220000|2021-09-24 12:23:40|395.94|391.84|395.9|391.8|396.24|392.14|395.9|391.8|24
1632486230000|2021-09-24 12:23:50|395.85|391.75|395.71|391.61|395.91|391.81|395.52|391.42|28
1632486240000|2021-09-24 12:24:00|395.7|391.6|395.8|391.7|396.02|391.92|395.7|391.6|15
1632486250000|2021-09-24 12:24:10|395.74|391.64|395.63|391.53|395.74|391.64|395.5|391.4|24
1632486260000|2021-09-24 12:24:20|395.6|391.5|396.81|392.71|396.95|392.85|395.6|391.5|34
1632486270000|2021-09-24 12:24:30|396.77|392.67|396.86|392.76|396.92|392.82|396.71|392.61|31
1632486280000|2021-09-24 12:24:40|396.87|392.77|397.15|393.05|397.36|393.26|396.78|392.68|25
1632486290000|2021-09-24 12:24:50|397.2|393.1|397.55|393.45|397.58|393.48|396.92|392.82|32
1632486300000|2021-09-24 12:25:00|397.54|393.44|397.11|393.01|397.56|393.46|397.11|393.01|23
1632486310000|2021-09-24 12:25:10|397.1|393|396.62|392.52|397.1|393|396.57|392.47|27
1632486320000|2021-09-24 12:25:20|396.6|392.5|397.11|393.01|397.15|393.05|396.6|392.5|21
1632486330000|2021-09-24 12:25:30|397.07|392.97|396.67|392.57|397.09|392.99|396.6|392.5|34
1632486340000|2021-09-24 12:25:40|396.69|392.59|396.47|392.37|396.69|392.59|396.45|392.35|15
1632486350000|2021-09-24 12:25:50|396.43|392.33|396.15|392.05|396.44|392.34|395.9|391.8|27
1632486360000|2021-09-24 12:26:00|396.24|392.14|396.12|392.02|396.37|392.27|396.12|392.02|23
1632486370000|2021-09-24 12:26:10|396.1|392|395.9|391.8|396.23|392.13|395.9|391.8|24
1632486380000|2021-09-24 12:26:20|395.99|391.89|396.04|391.94|396.08|391.98|395.87|391.77|20
1632486390000|2021-09-24 12:26:30|396.05|391.95|396.7|392.6|396.72|392.62|395.95|391.85|24
1632486400000|2021-09-24 12:26:40|396.74|392.64|396.64|392.54|396.92|392.82|396.64|392.54|19
1632486410000|2021-09-24 12:26:50|396.65|392.55|396.47|392.37|396.77|392.67|396.47|392.37|29
1632486420000|2021-09-24 12:27:00|396.44|392.34|396.4|392.3|396.63|392.53|396.4|392.3|21
1632486430000|2021-09-24 12:27:10|396.51|392.41|396.4|392.3|396.66|392.56|396.4|392.3|23
1632486440000|2021-09-24 12:27:20|396.44|392.34|397.22|393.12|397.22|393.12|396.44|392.34|28
1632486450000|2021-09-24 12:27:30|397.2|393.1|397.28|393.18|397.39|393.29|397.1|393|15
1632486460000|2021-09-24 12:27:40|397.27|393.17|397.29|393.19|397.39|393.29|397.13|393.03|23
1632486470000|2021-09-24 12:27:50|397.25|393.15|397.01|392.91|397.27|393.17|397.01|392.91|16
1632486480000|2021-09-24 12:28:00|397.06|392.96|397.42|393.32|397.44|393.34|397.06|392.96|21
1632486490000|2021-09-24 12:28:10|397.33|393.23|397.5|393.4|397.5|393.4|397.13|393.03|33
1632486500000|2021-09-24 12:28:20|397.4|393.3|397.54|393.44|397.71|393.61|397.4|393.3|23
1632486510000|2021-09-24 12:28:30|397.6|393.5|397.49|393.39|397.67|393.57|397.42|393.32|28
1632486520000|2021-09-24 12:28:40|397.5|393.4|397.55|393.45|397.65|393.55|397.37|393.27|27
1632486530000|2021-09-24 12:28:50|397.68|393.58|398|393.9|398.02|393.92|397.68|393.58|26
1632486540000|2021-09-24 12:29:00|398.06|393.96|398.16|394.06|398.35|394.25|398|393.9|24
1632486550000|2021-09-24 12:29:10|398.13|394.03|398.89|394.79|398.95|394.85|397.94|393.84|28
1632486560000|2021-09-24 12:29:20|398.83|394.73|398.5|394.4|398.88|394.78|398.3|394.2|27
1632486570000|2021-09-24 12:29:30|398.62|394.52|398.51|394.41|398.77|394.67|398.45|394.35|19
1632486580000|2021-09-24 12:29:40|398.5|394.4|398.39|394.29|398.67|394.57|398.3|394.2|22
1632486590000|2021-09-24 12:29:50|398.48|394.38|398.13|394.03|398.51|394.41|397.9|393.8|30
1632486600000|2021-09-24 12:30:00|398.06|393.96|397.99|393.89|398.21|394.11|397.99|393.89|23
1632486610000|2021-09-24 12:30:10|397.85|393.75|397.6|393.5|397.94|393.84|397.6|393.5|27
1632486620000|2021-09-24 12:30:20|397.63|393.53|397.52|393.42|397.7|393.6|397.36|393.26|26
1632486630000|2021-09-24 12:30:30|397.45|393.35|397.6|393.5|397.77|393.67|397.45|393.35|25
1632486640000|2021-09-24 12:30:40|397.65|393.55|397.59|393.49|397.91|393.81|397.59|393.49|19
1632486650000|2021-09-24 12:30:50|397.58|393.48|397.85|393.75|397.9|393.8|397.45|393.35|22
1632486660000|2021-09-24 12:31:00|397.96|393.86|398.03|393.93|398.14|394.04|397.9|393.8|23
1632486670000|2021-09-24 12:31:10|398.01|393.91|398|393.9|398.05|393.95|397.84|393.74|19
1632486680000|2021-09-24 12:31:20|397.98|393.88|397.71|393.61|397.98|393.88|397.64|393.54|24
1632486690000|2021-09-24 12:31:30|397.5|393.4|397.57|393.47|397.84|393.74|397.5|393.4|28
1632486700000|2021-09-24 12:31:40|397.58|393.48|397.53|393.43|397.68|393.58|397.48|393.38|24
1632486710000|2021-09-24 12:31:50|397.56|393.46|397.4|393.3|397.63|393.53|397.39|393.29|27
1632486720000|2021-09-24 12:32:00|397.41|393.31|397.38|393.28|397.48|393.38|397.35|393.25|12
1632486730000|2021-09-24 12:32:10|397.37|393.27|397.36|393.26|397.44|393.34|397.32|393.22|13
1632486740000|2021-09-24 12:32:20|397.37|393.27|397.27|393.17|397.45|393.35|397.27|393.17|20
1632486750000|2021-09-24 12:32:30|397.31|393.21|397.31|393.21|397.5|393.4|397.2|393.1|21
1632486760000|2021-09-24 12:32:40|397.24|393.14|397.17|393.07|397.31|393.21|397.05|392.95|21
1632486770000|2021-09-24 12:32:50|397.04|392.94|397.05|392.95|397.16|393.06|397|392.9|19
1632486780000|2021-09-24 12:33:00|397.09|392.99|397.07|392.97|397.11|393.01|396.99|392.89|15
1632486790000|2021-09-24 12:33:10|397.08|392.98|396.83|392.73|397.08|392.98|396.75|392.65|20
1632486800000|2021-09-24 12:33:20|396.84|392.74|396.69|392.59|396.84|392.74|396.68|392.58|21
1632486810000|2021-09-24 12:33:30|396.73|392.63|396.76|392.66|396.79|392.69|396.48|392.38|26
1632486820000|2021-09-24 12:33:40|396.74|392.64|396.52|392.42|396.78|392.68|396.49|392.39|23
1632486830000|2021-09-24 12:33:50|396.51|392.41|396.35|392.25|396.67|392.57|396.35|392.25|14
1632486840000|2021-09-24 12:34:00|396.33|392.23|396.64|392.54|396.72|392.62|396.28|392.18|20
1632486850000|2021-09-24 12:34:10|396.72|392.62|396.75|392.65|396.82|392.72|396.61|392.51|18
1632486860000|2021-09-24 12:34:20|396.67|392.57|396.62|392.52|396.67|392.57|396.55|392.45|21
1632486870000|2021-09-24 12:34:30|396.56|392.46|396.46|392.36|396.82|392.72|396.45|392.35|18
1632486880000|2021-09-24 12:34:40|396.45|392.35|396.64|392.54|396.64|392.54|396.37|392.27|19
1632486890000|2021-09-24 12:34:50|396.55|392.45|397.11|393.01|397.11|393.01|396.55|392.45|21
1632486900000|2021-09-24 12:35:00|396.96|392.86|396.88|392.78|397.15|393.05|396.88|392.78|22
1632486910000|2021-09-24 12:35:10|396.87|392.77|396.65|392.55|396.88|392.78|396.64|392.54|17
1632486920000|2021-09-24 12:35:20|396.64|392.54|396.22|392.12|396.68|392.58|396.22|392.12|22
1632486930000|2021-09-24 12:35:30|396.27|392.17|396.05|391.95|396.4|392.3|396|391.9|19
1632486940000|2021-09-24 12:35:40|396.1|392|396.06|391.96|396.32|392.22|395.98|391.88|28
1632486950000|2021-09-24 12:35:50|396.05|391.95|395.27|391.17|396.05|391.95|395.27|391.17|24
1632486960000|2021-09-24 12:36:00|395.24|391.14|394.9|390.8|395.89|391.79|394.81|390.71|34
1632486970000|2021-09-24 12:36:10|395.03|390.93|395.16|391.06|395.7|391.6|394.88|390.78|30
1632486980000|2021-09-24 12:36:20|395.13|391.03|395.19|391.09|395.36|391.26|394.99|390.89|30
1632486990000|2021-09-24 12:36:30|395.15|391.05|394.34|390.24|395.15|391.05|394.34|390.24|26
1632487000000|2021-09-24 12:36:40|394.35|390.25|394.69|390.59|394.77|390.67|394.35|390.25|30
1632487010000|2021-09-24 12:36:50|394.7|390.6|394.93|390.83|394.93|390.83|394.59|390.49|32
1632487020000|2021-09-24 12:37:00|395.09|390.99|395.75|391.65|395.75|391.65|394.9|390.8|28
1632487030000|2021-09-24 12:37:10|395.7|391.6|395.76|391.66|395.92|391.82|395.56|391.46|26
1632487040000|2021-09-24 12:37:20|395.8|391.7|395.71|391.61|395.83|391.73|395.46|391.36|24
1632487050000|2021-09-24 12:37:30|395.72|391.62|395.56|391.46|395.72|391.62|395.54|391.44|20
1632487060000|2021-09-24 12:37:40|395.68|391.58|395.44|391.34|395.68|391.58|395.37|391.27|16
1632487070000|2021-09-24 12:37:50|395.43|391.33|394.7|390.6|395.46|391.36|394.67|390.57|21
1632487080000|2021-09-24 12:38:00|394.71|390.61|394.73|390.63|394.99|390.89|394.54|390.44|26
1632487090000|2021-09-24 12:38:10|394.75|390.65|394.73|390.63|394.86|390.76|394.4|390.3|29
1632487100000|2021-09-24 12:38:20|394.74|390.64|394.56|390.46|394.74|390.64|394.56|390.46|13
1632487110000|2021-09-24 12:38:30|394.57|390.47|395.1|391|395.1|391|394.56|390.46|24
1632487120000|2021-09-24 12:38:40|394.9|390.8|395.24|391.14|395.62|391.52|394.9|390.8|27
1632487130000|2021-09-24 12:38:50|395.25|391.15|395.2|391.1|395.3|391.2|395.15|391.05|22
1632487140000|2021-09-24 12:39:00|395|390.9|395|390.9|395.11|391.01|394.68|390.58|29
1632487150000|2021-09-24 12:39:10|395.05|390.95|395.15|391.05|395.3|391.2|394.92|390.82|26
1632487160000|2021-09-24 12:39:20|395.21|391.11|395.39|391.29|395.39|391.29|395.15|391.05|14
1632487170000|2021-09-24 12:39:30|395.38|391.28|395.7|391.6|395.75|391.65|395.2|391.1|22
1632487180000|2021-09-24 12:39:40|395.69|391.59|395.33|391.23|395.71|391.61|395.32|391.22|26
1632487190000|2021-09-24 12:39:50|395.32|391.22|395.61|391.51|395.61|391.51|395.29|391.19|25
1632487200000|2021-09-24 12:40:00|395.67|391.57|395.08|390.98|395.68|391.58|395.08|390.98|29
1632487210000|2021-09-24 12:40:10|395.07|390.97|395.17|391.07|395.18|391.08|394.98|390.88|24
1632487220000|2021-09-24 12:40:20|395.18|391.08|395.15|391.05|395.22|391.12|395.12|391.02|20
1632487230000|2021-09-24 12:40:30|395.16|391.06|395.18|391.08|395.36|391.26|395.16|391.06|24
1632487240000|2021-09-24 12:40:40|395.17|391.07|395.41|391.31|395.41|391.31|395.16|391.06|21
1632487250000|2021-09-24 12:40:50|395.2|391.1|395.5|391.4|395.5|391.4|395.2|391.1|10
1632487260000|2021-09-24 12:41:00|395.56|391.46|395.2|391.1|395.75|391.65|395.2|391.1|25
1632487270000|2021-09-24 12:41:10|395.4|391.3|395.3|391.2|395.58|391.48|395.25|391.15|27
1632487280000|2021-09-24 12:41:20|395.27|391.17|395.46|391.36|395.46|391.36|395.22|391.12|7
1632487290000|2021-09-24 12:41:30|395.37|391.27|396.13|392.03|396.13|392.03|395.35|391.25|20
1632487300000|2021-09-24 12:41:40|396.07|391.97|395.82|391.72|396.1|392|395.8|391.7|17
1632487310000|2021-09-24 12:41:50|395.85|391.75|395.65|391.55|395.85|391.75|395.53|391.43|18
1632487320000|2021-09-24 12:42:00|395.66|391.56|395.87|391.77|395.87|391.77|395.6|391.5|24
1632487330000|2021-09-24 12:42:10|395.8|391.7|395.53|391.43|395.84|391.74|395.5|391.4|14
1632487340000|2021-09-24 12:42:20|395.44|391.34|395.68|391.58|395.9|391.8|395.42|391.32|24
1632487350000|2021-09-24 12:42:30|395.6|391.5|395.43|391.33|395.61|391.51|395.43|391.33|13
1632487360000|2021-09-24 12:42:40|395.47|391.37|395.37|391.27|395.55|391.45|395.37|391.27|20
1632487370000|2021-09-24 12:42:50|395.36|391.26|394.9|390.8|395.39|391.29|394.89|390.79|21
1632487380000|2021-09-24 12:43:00|394.89|390.79|394.88|390.78|395.07|390.97|394.6|390.5|25
1632487390000|2021-09-24 12:43:10|394.84|390.74|394.8|390.7|394.91|390.81|394.75|390.65|23
1632487400000|2021-09-24 12:43:20|394.85|390.75|394.78|390.68|394.87|390.77|394.7|390.6|7
1632487410000|2021-09-24 12:43:30|394.88|390.78|395|390.9|395.07|390.97|394.7|390.6|20
1632487420000|2021-09-24 12:43:40|395.04|390.94|395.18|391.08|395.24|391.14|395|390.9|20
1632487430000|2021-09-24 12:43:50|395.15|391.05|395.24|391.14|395.27|391.17|395.01|390.91|12
1632487440000|2021-09-24 12:44:00|395.28|391.18|395.69|391.59|395.89|391.79|395.28|391.18|28
1632487450000|2021-09-24 12:44:10|395.72|391.62|395.99|391.89|395.99|391.89|395.65|391.55|15
1632487460000|2021-09-24 12:44:20|395.91|391.81|395.6|391.5|395.96|391.86|395.54|391.44|16
1632487470000|2021-09-24 12:44:30|395.58|391.48|395.59|391.49|395.61|391.51|395.58|391.48|6
1632487480000|2021-09-24 12:44:40|395.58|391.48|395.32|391.22|395.6|391.5|395.32|391.22|16
1632487490000|2021-09-24 12:44:50|395.3|391.2|394.9|390.8|395.3|391.2|394.9|390.8|23
1632487500000|2021-09-24 12:45:00|394.95|390.85|394.62|390.52|394.95|390.85|394.6|390.5|19
1632487510000|2021-09-24 12:45:10|394.64|390.54|394.61|390.51|394.68|390.58|394.52|390.42|19
1632487520000|2021-09-24 12:45:20|394.64|390.54|394.5|390.4|394.7|390.6|394.5|390.4|17
1632487530000|2021-09-24 12:45:30|394.53|390.43|394.51|390.41|394.7|390.6|394.4|390.3|21
1632487540000|2021-09-24 12:45:40|394.5|390.4|394.77|390.67|394.85|390.75|394.5|390.4|18
1632487550000|2021-09-24 12:45:50|394.74|390.64|394.55|390.45|394.74|390.64|394.5|390.4|16
1632487560000|2021-09-24 12:46:00|394.59|390.49|394.57|390.47|394.72|390.62|394.57|390.47|17
1632487570000|2021-09-24 12:46:10|394.58|390.48|394.56|390.46|394.65|390.55|394.55|390.45|14
1632487580000|2021-09-24 12:46:20|394.55|390.45|394.63|390.53|394.66|390.56|394.48|390.38|26
1632487590000|2021-09-24 12:46:30|394.6|390.5|394.63|390.53|394.65|390.55|394.45|390.35|21
1632487600000|2021-09-24 12:46:40|394.62|390.52|394.44|390.34|394.64|390.54|394.4|390.3|11
1632487610000|2021-09-24 12:46:50|394.33|390.23|394.08|389.98|394.42|390.32|394.08|389.98|24
1632487620000|2021-09-24 12:47:00|394.12|390.02|394.46|390.36|394.46|390.36|394.03|389.93|18
1632487630000|2021-09-24 12:47:10|394.45|390.35|394.4|390.3|394.55|390.45|394.28|390.18|20
1632487640000|2021-09-24 12:47:20|394.45|390.35|394.45|390.35|394.45|390.35|394.28|390.18|12
1632487650000|2021-09-24 12:47:30|394.1|390|394.4|390.3|394.45|390.35|394.1|390|21
1632487660000|2021-09-24 12:47:40|394.33|390.23|394.15|390.05|394.4|390.3|394.14|390.04|9
1632487670000|2021-09-24 12:47:50|394.1|390|394.02|389.92|394.13|390.03|393.92|389.82|18
1632487680000|2021-09-24 12:48:00|394.01|389.91|394.08|389.98|394.09|389.99|393.92|389.82|10
1632487690000|2021-09-24 12:48:10|394.03|389.93|394.05|389.95|394.2|390.1|393.95|389.85|11
1632487700000|2021-09-24 12:48:20|394.04|389.94|394.01|389.91|394.04|389.94|393.81|389.71|20
1632487710000|2021-09-24 12:48:30|394.02|389.92|394.11|390.01|394.35|390.25|394.02|389.92|21
1632487720000|2021-09-24 12:48:40|394.12|390.02|393.93|389.83|394.18|390.08|393.7|389.6|20
1632487730000|2021-09-24 12:48:50|393.92|389.82|393.91|389.81|394.18|390.08|393.88|389.78|21
1632487740000|2021-09-24 12:49:00|393.93|389.83|394.14|390.04|394.14|390.04|393.9|389.8|20
1632487750000|2021-09-24 12:49:10|394.08|389.98|394.45|390.35|394.45|390.35|394.06|389.96|26
1632487760000|2021-09-24 12:49:20|394.52|390.42|394.74|390.64|394.87|390.77|394.5|390.4|25
1632487770000|2021-09-24 12:49:30|394.67|390.57|394.72|390.62|394.79|390.69|394.59|390.49|23
1632487780000|2021-09-24 12:49:40|394.74|390.64|394.89|390.79|394.89|390.79|394.73|390.63|16
1632487790000|2021-09-24 12:49:50|394.84|390.74|395.07|390.97|395.23|391.13|394.84|390.74|21
1632487800000|2021-09-24 12:50:00|395.2|391.1|395.23|391.13|395.23|391.13|395.05|390.95|21
1632487810000|2021-09-24 12:50:10|395.3|391.2|395.27|391.17|395.39|391.29|395.27|391.17|15
1632487820000|2021-09-24 12:50:20|395.26|391.16|395.12|391.02|395.28|391.18|395.12|391.02|19
1632487830000|2021-09-24 12:50:30|395.03|390.93|394.47|390.37|395.06|390.96|394.47|390.37|21
1632487840000|2021-09-24 12:50:40|394.55|390.45|394.31|390.21|394.55|390.45|394.23|390.13|21
1632487850000|2021-09-24 12:50:50|394.23|390.13|394.11|390.01|394.31|390.21|394.05|389.95|23
1632487860000|2021-09-24 12:51:00|394.13|390.03|394.1|390|394.15|390.05|394|389.9|19
1632487870000|2021-09-24 12:51:10|394.18|390.08|393.96|389.86|394.18|390.08|393.9|389.8|13
1632487880000|2021-09-24 12:51:20|393.84|389.74|393.89|389.79|394|389.9|393.8|389.7|15
1632487890000|2021-09-24 12:51:30|393.8|389.7|393.89|389.79|393.91|389.81|393.8|389.7|12
1632487900000|2021-09-24 12:51:40|393.82|389.72|393.9|389.8|393.95|389.85|393.82|389.72|8
1632487910000|2021-09-24 12:51:50|393.85|389.75|393.82|389.72|393.9|389.8|393.79|389.69|22
1632487920000|2021-09-24 12:52:00|393.81|389.71|393.71|389.61|393.81|389.71|393.6|389.5|19
1632487930000|2021-09-24 12:52:10|393.76|389.66|393.71|389.61|393.76|389.66|393.4|389.3|15
1632487940000|2021-09-24 12:52:20|393.79|389.69|393.49|389.39|393.79|389.69|393.4|389.3|13
1632487950000|2021-09-24 12:52:30|393.4|389.3|393.45|389.35|393.55|389.45|393.4|389.3|10
1632487960000|2021-09-24 12:52:40|393.46|389.36|393.35|389.25|393.46|389.36|393.26|389.16|23
1632487970000|2021-09-24 12:52:50|393.42|389.32|393.19|389.09|393.45|389.35|393.15|389.05|24
1632487980000|2021-09-24 12:53:00|393.21|389.11|393.19|389.09|393.33|389.23|393.12|389.02|15
1632487990000|2021-09-24 12:53:10|393.13|389.03|393.22|389.12|393.33|389.23|393.12|389.02|9
1632488000000|2021-09-24 12:53:20|393.33|389.23|393.24|389.14|393.35|389.25|393.12|389.02|15
1632488010000|2021-09-24 12:53:30|393.23|389.13|393.17|389.07|393.34|389.24|393.12|389.02|11
1632488020000|2021-09-24 12:53:40|393.12|389.02|393.12|389.02|393.13|389.03|393|388.9|14
1632488030000|2021-09-24 12:53:50|393|388.9|393.36|389.26|393.4|389.3|392.95|388.85|26
1632488040000|2021-09-24 12:54:00|393.44|389.34|393.1|389|393.49|389.39|393.1|389|15
1632488050000|2021-09-24 12:54:10|392.99|388.89|392.88|388.78|393.09|388.99|392.88|388.78|19
1632488060000|2021-09-24 12:54:20|392.9|388.8|392.77|388.67|392.9|388.8|392.7|388.6|10
1632488070000|2021-09-24 12:54:30|392.89|388.79|392.85|388.75|393.04|388.94|392.85|388.75|14
1632488080000|2021-09-24 12:54:40|392.84|388.74|392.89|388.79|392.93|388.83|392.76|388.66|23
1632488090000|2021-09-24 12:54:50|392.84|388.74|392.95|388.85|392.97|388.87|392.74|388.64|19
1632488100000|2021-09-24 12:55:00|392.89|388.79|392.85|388.75|392.91|388.81|392.7|388.6|18
1632488110000|2021-09-24 12:55:10|392.79|388.69|392.93|388.83|393.01|388.91|392.6|388.5|22
1632488120000|2021-09-24 12:55:20|392.96|388.86|392.78|388.68|393.01|388.91|392.7|388.6|21
1632488130000|2021-09-24 12:55:30|392.68|388.58|392.85|388.75|392.87|388.77|392.68|388.58|16
1632488140000|2021-09-24 12:55:40|392.84|388.74|392.9|388.8|392.99|388.89|392.84|388.74|18
1632488150000|2021-09-24 12:55:50|392.96|388.86|393.24|389.14|393.24|389.14|392.95|388.85|19
1632488160000|2021-09-24 12:56:00|393.23|389.13|393.32|389.22|393.35|389.25|393.19|389.09|17
1632488170000|2021-09-24 12:56:10|393.35|389.25|393.55|389.45|393.7|389.6|393.32|389.22|29
1632488180000|2021-09-24 12:56:20|393.52|389.42|393.46|389.36|393.59|389.49|393.46|389.36|21
1632488190000|2021-09-24 12:56:30|393.49|389.39|393.54|389.44|393.54|389.44|393.38|389.28|20
1632488200000|2021-09-24 12:56:40|393.53|389.43|393.7|389.6|393.71|389.61|393.53|389.43|22
1632488210000|2021-09-24 12:56:50|393.63|389.53|393.62|389.52|393.65|389.55|393.6|389.5|10
1632488220000|2021-09-24 12:57:00|393.6|389.5|393.42|389.32|393.69|389.59|393.4|389.3|18
1632488230000|2021-09-24 12:57:10|393.4|389.3|393.4|389.3|393.54|389.44|393.33|389.23|16
1632488240000|2021-09-24 12:57:20|393.44|389.34|393.59|389.49|393.7|389.6|393.43|389.33|15
1632488250000|2021-09-24 12:57:30|393.66|389.56|394.1|390|394.13|390.03|393.66|389.56|18
1632488260000|2021-09-24 12:57:40|394.01|389.91|393.5|389.4|394.01|389.91|393.5|389.4|20
1632488270000|2021-09-24 12:57:50|393.49|389.39|393.1|389|393.49|389.39|393.1|389|18
1632488280000|2021-09-24 12:58:00|393.08|388.98|392.72|388.62|393.12|389.02|392.65|388.55|21
1632488290000|2021-09-24 12:58:10|392.73|388.63|392.66|388.56|392.78|388.68|392.64|388.54|22
1632488300000|2021-09-24 12:58:20|392.7|388.6|392.35|388.25|392.75|388.65|392.3|388.2|20
1632488310000|2021-09-24 12:58:30|392.34|388.24|392.21|388.11|392.34|388.24|392.14|388.04|29
1632488320000|2021-09-24 12:58:40|392.24|388.14|392.38|388.28|392.55|388.45|392.17|388.07|25
1632488330000|2021-09-24 12:58:50|392.36|388.26|392.9|388.8|392.9|388.8|392.22|388.12|28
1632488340000|2021-09-24 12:59:00|392.88|388.78|392.92|388.82|392.92|388.82|392.65|388.55|18
1632488350000|2021-09-24 12:59:10|392.93|388.83|392.55|388.45|393.06|388.96|392.5|388.4|23
1632488360000|2021-09-24 12:59:20|392.5|388.4|392.2|388.1|392.5|388.4|392.18|388.08|30
1632488370000|2021-09-24 12:59:30|392.18|388.08|392.52|388.42|392.52|388.42|391.98|387.88|34
1632488380000|2021-09-24 12:59:40|392.55|388.45|392.79|388.69|392.81|388.71|392.53|388.43|28
1632488390000|2021-09-24 12:59:50|393.1|389|393.24|389.14|393.28|389.18|392.95|388.85|25
1632488400000|2021-09-24 13:00:00|393.28|389.18|393.3|389.2|393.3|389.2|392.95|388.85|28
1632488410000|2021-09-24 13:00:10|393.32|389.22|393.36|389.26|393.4|389.3|393.25|389.15|33
1632488420000|2021-09-24 13:00:20|393.35|389.25|393.89|389.79|393.89|389.79|393.34|389.24|31
1632488430000|2021-09-24 13:00:30|393.86|389.76|393.64|389.54|393.9|389.8|393.57|389.47|22
1632488440000|2021-09-24 13:00:40|393.67|389.57|393.46|389.36|393.67|389.57|393.4|389.3|17
1632488450000|2021-09-24 13:00:50|393.42|389.32|392.95|388.85|393.44|389.34|392.93|388.83|23
1632488460000|2021-09-24 13:01:00|393|388.9|392.61|388.51|393.03|388.93|392.51|388.41|28
1632488470000|2021-09-24 13:01:10|392.44|388.34|392.4|388.3|392.7|388.6|392.4|388.3|20
1632488480000|2021-09-24 13:01:20|392.35|388.25|392.1|388|392.4|388.3|392.1|388|18
1632488490000|2021-09-24 13:01:30|392.11|388.01|391.58|387.48|392.15|388.05|391.57|387.47|29
1632488500000|2021-09-24 13:01:40|391.57|387.47|391.45|387.35|391.78|387.68|391.45|387.35|25
1632488510000|2021-09-24 13:01:50|391.5|387.4|390.86|386.76|391.56|387.46|390.86|386.76|29
1632488520000|2021-09-24 13:02:00|390.68|386.58|390.82|386.72|390.99|386.89|390.5|386.4|32
1632488530000|2021-09-24 13:02:10|390.77|386.67|390.9|386.8|390.98|386.88|390.64|386.54|30
1632488540000|2021-09-24 13:02:20|390.91|386.81|390.65|386.55|391.1|387|390.65|386.55|23
1632488550000|2021-09-24 13:02:30|390.62|386.52|390.93|386.83|390.95|386.85|390.6|386.5|22
1632488560000|2021-09-24 13:02:40|390.92|386.82|390.35|386.25|390.92|386.82|390.23|386.13|27
1632488570000|2021-09-24 13:02:50|390.24|386.14|390.4|386.3|390.76|386.66|390.15|386.05|32
1632488580000|2021-09-24 13:03:00|390.28|386.18|390.82|386.72|390.84|386.74|389.9|385.8|31
1632488590000|2021-09-24 13:03:10|390.95|386.85|390.76|386.66|390.97|386.87|390.7|386.6|26
1632488600000|2021-09-24 13:03:20|390.77|386.67|391.28|387.18|391.28|387.18|390.55|386.45|26
1632488610000|2021-09-24 13:03:30|391.32|387.22|391.27|387.17|391.32|387.22|391.16|387.06|32
1632488620000|2021-09-24 13:03:40|391.26|387.16|391.11|387.01|391.35|387.25|391.11|387.01|23
1632488630000|2021-09-24 13:03:50|391.12|387.02|391|386.9|391.16|387.06|390.99|386.89|19
1632488640000|2021-09-24 13:04:00|391.01|386.91|390.74|386.64|391.02|386.92|390.39|386.29|25
1632488650000|2021-09-24 13:04:10|390.8|386.7|391.12|387.02|391.23|387.13|390.8|386.7|29
1632488660000|2021-09-24 13:04:20|391.13|387.03|391.32|387.22|391.36|387.26|391.05|386.95|25
1632488670000|2021-09-24 13:04:30|391.35|387.25|392.3|388.2|392.38|388.28|391.32|387.22|28
1632488680000|2021-09-24 13:04:40|392.35|388.25|392.82|388.72|392.84|388.74|392.18|388.08|33
1632488690000|2021-09-24 13:04:50|392.79|388.69|393.29|389.19|393.29|389.19|392.68|388.58|28
1632488700000|2021-09-24 13:05:00|393.3|389.2|393.03|388.93|393.42|389.32|393.01|388.91|22
1632488710000|2021-09-24 13:05:10|393.05|388.95|392.89|388.79|393.3|389.2|392.89|388.79|25
1632488720000|2021-09-24 13:05:20|392.84|388.74|393.19|389.09|393.19|389.09|392.56|388.46|27
1632488730000|2021-09-24 13:05:30|393.2|389.1|392.59|388.49|393.2|389.1|392.59|388.49|31
1632488740000|2021-09-24 13:05:40|392.54|388.44|392.52|388.42|392.63|388.53|392.45|388.35|28
1632488750000|2021-09-24 13:05:50|392.5|388.4|391.93|387.83|392.5|388.4|391.85|387.75|24
1632488760000|2021-09-24 13:06:00|391.94|387.84|391.64|387.54|391.96|387.86|391.63|387.53|27
1632488770000|2021-09-24 13:06:10|391.63|387.53|391.63|387.53|391.73|387.63|391.53|387.43|24
1632488780000|2021-09-24 13:06:20|391.62|387.52|391.71|387.61|391.75|387.65|391.55|387.45|17
1632488790000|2021-09-24 13:06:30|391.7|387.6|391.89|387.79|391.9|387.8|391.65|387.55|24
1632488800000|2021-09-24 13:06:40|391.86|387.76|392.37|388.27|392.65|388.55|391.86|387.76|27
1632488810000|2021-09-24 13:06:50|392.36|388.26|391.82|387.72|392.36|388.26|391.82|387.72|22
1632488820000|2021-09-24 13:07:00|391.83|387.73|391.8|387.7|391.83|387.73|391.64|387.54|21
1632488830000|2021-09-24 13:07:10|391.9|387.8|392.61|388.51|392.62|388.52|391.9|387.8|22
1632488840000|2021-09-24 13:07:20|392.6|388.5|392.4|388.3|392.6|388.5|392.33|388.23|21
1632488850000|2021-09-24 13:07:30|392.43|388.33|392.35|388.25|392.64|388.54|392.35|388.25|22
1632488860000|2021-09-24 13:07:40|392.32|388.22|392.34|388.24|392.41|388.31|392.21|388.11|14
1632488870000|2021-09-24 13:07:50|392.37|388.27|392.4|388.3|392.49|388.39|392.37|388.27|12
1632488880000|2021-09-24 13:08:00|392.41|388.31|392.66|388.56|392.79|388.69|392.32|388.22|26
1632488890000|2021-09-24 13:08:10|392.65|388.55|392.09|387.99|392.71|388.61|392.09|387.99|24
1632488900000|2021-09-24 13:08:20|392.12|388.02|391.64|387.54|392.24|388.14|391.64|387.54|30
1632488910000|2021-09-24 13:08:30|391.61|387.51|391.56|387.46|391.8|387.7|391.52|387.42|25
1632488920000|2021-09-24 13:08:40|391.51|387.41|391.29|387.19|391.51|387.41|391.15|387.05|28
1632488930000|2021-09-24 13:08:50|391.28|387.18|391.5|387.4|391.58|387.48|390.94|386.84|31
1632488940000|2021-09-24 13:09:00|391.53|387.43|391.75|387.65|392.05|387.95|391.5|387.4|24
1632488950000|2021-09-24 13:09:10|391.78|387.68|391.63|387.53|391.89|387.79|391.63|387.53|25
1632488960000|2021-09-24 13:09:20|391.59|387.49|391.8|387.7|391.85|387.75|391.54|387.44|16
1632488970000|2021-09-24 13:09:30|391.84|387.74|391.47|387.37|391.95|387.85|391.45|387.35|27
1632488980000|2021-09-24 13:09:40|391.54|387.44|391.61|387.51|391.89|387.79|391.53|387.43|21
1632488990000|2021-09-24 13:09:50|391.6|387.5|391.93|387.83|391.94|387.84|391.57|387.47|26
1632489000000|2021-09-24 13:10:00|391.9|387.8|391.77|387.67|391.9|387.8|391.69|387.59|27
1632489010000|2021-09-24 13:10:10|391.76|387.66|391.56|387.46|391.76|387.66|391.52|387.42|19
1632489020000|2021-09-24 13:10:20|391.5|387.4|391.4|387.3|391.54|387.44|391.36|387.26|20
1632489030000|2021-09-24 13:10:30|391.41|387.31|391.22|387.12|391.53|387.43|391.22|387.12|16
1632489040000|2021-09-24 13:10:40|391.09|386.99|391.14|387.04|391.15|387.05|390.95|386.85|19
1632489050000|2021-09-24 13:10:50|391.13|387.03|391.25|387.15|391.31|387.21|391.13|387.03|16
1632489060000|2021-09-24 13:11:00|391.23|387.13|390.95|386.85|391.31|387.21|390.95|386.85|16
1632489070000|2021-09-24 13:11:10|390.96|386.86|391.56|387.46|391.67|387.57|390.96|386.86|26
1632489080000|2021-09-24 13:11:20|391.57|387.47|391.6|387.5|391.69|387.59|391.4|387.3|30
1632489090000|2021-09-24 13:11:30|391.7|387.6|391.53|387.43|391.72|387.62|391.5|387.4|20
1632489100000|2021-09-24 13:11:40|391.49|387.39|391.39|387.29|391.49|387.39|391.29|387.19|27
1632489110000|2021-09-24 13:11:50|391.36|387.26|391.42|387.32|391.44|387.34|391.31|387.21|13
1632489120000|2021-09-24 13:12:00|391.43|387.33|391.55|387.45|391.66|387.56|391.3|387.2|24
1632489130000|2021-09-24 13:12:10|391.59|387.49|391.41|387.31|391.6|387.5|391.41|387.31|20
1632489140000|2021-09-24 13:12:20|391.39|387.29|391.15|387.05|391.39|387.29|391.14|387.04|17
1632489150000|2021-09-24 13:12:30|391.13|387.03|391.2|387.1|391.23|387.13|391.13|387.03|11
1632489160000|2021-09-24 13:12:40|391.23|387.13|391.41|387.31|391.41|387.31|391.17|387.07|19
1632489170000|2021-09-24 13:12:50|391.42|387.32|391.7|387.6|391.7|387.6|391.32|387.22|23
1632489180000|2021-09-24 13:13:00|391.65|387.55|392.12|388.02|392.4|388.3|391.65|387.55|29
1632489190000|2021-09-24 13:13:10|392.08|387.98|391.85|387.75|392.16|388.06|391.81|387.71|28
1632489200000|2021-09-24 13:13:20|391.84|387.74|392.46|388.36|392.46|388.36|391.66|387.56|31
1632489210000|2021-09-24 13:13:30|392.39|388.29|392.18|388.08|392.41|388.31|392.17|388.07|13
1632489220000|2021-09-24 13:13:40|392.21|388.11|392.03|387.93|392.29|388.19|391.99|387.89|27
1632489230000|2021-09-24 13:13:50|391.99|387.89|391.91|387.81|391.99|387.89|391.82|387.72|15
1632489240000|2021-09-24 13:14:00|391.92|387.82|391.61|387.51|392.01|387.91|391.51|387.41|24
1632489250000|2021-09-24 13:14:10|391.7|387.6|391.56|387.46|391.7|387.6|391.41|387.31|26
1632489260000|2021-09-24 13:14:20|391.57|387.47|391.58|387.48|391.71|387.61|391.52|387.42|16
1632489270000|2021-09-24 13:14:30|391.6|387.5|391.5|387.4|391.63|387.53|391.44|387.34|17
1632489280000|2021-09-24 13:14:40|391.53|387.43|391.49|387.39|391.53|387.43|391.4|387.3|12
1632489290000|2021-09-24 13:14:50|391.47|387.37|392.09|387.99|392.12|388.02|391.47|387.37|24
1632489300000|2021-09-24 13:15:00|392.05|387.95|392.33|388.23|392.44|388.34|392.05|387.95|22
1632489310000|2021-09-24 13:15:10|392.34|388.24|393.22|389.12|393.33|389.23|392.14|388.04|23
1632489320000|2021-09-24 13:15:20|393.08|388.98|393.27|389.17|393.37|389.27|392.96|388.86|26
1632489330000|2021-09-24 13:15:30|393.25|389.15|393.58|389.48|393.65|389.55|393.25|389.15|26
1632489340000|2021-09-24 13:15:40|393.57|389.47|393.73|389.63|393.8|389.7|393.55|389.45|20
1632489350000|2021-09-24 13:15:50|393.7|389.6|393.92|389.82|394.1|390|393.67|389.57|32
1632489360000|2021-09-24 13:16:00|393.8|389.7|393.84|389.74|394.05|389.95|393.62|389.52|28
1632489370000|2021-09-24 13:16:10|393.88|389.78|394.01|389.91|394.11|390.01|393.83|389.73|17
1632489380000|2021-09-24 13:16:20|394|389.9|393.59|389.49|394.06|389.96|393.59|389.49|29
1632489390000|2021-09-24 13:16:30|393.6|389.5|393.3|389.2|393.6|389.5|393.24|389.14|28
1632489400000|2021-09-24 13:16:40|393.29|389.19|393.28|389.18|393.38|389.28|393.13|389.03|22
1632489410000|2021-09-24 13:16:50|393.27|389.17|393.32|389.22|393.32|389.22|393.1|389|20
1632489420000|2021-09-24 13:17:00|393.41|389.31|393.12|389.02|393.41|389.31|393.1|389|24
1632489430000|2021-09-24 13:17:10|393.08|388.98|392.88|388.78|393.08|388.98|392.88|388.78|16
1632489440000|2021-09-24 13:17:20|392.91|388.81|392.65|388.55|392.99|388.89|392.65|388.55|17
1632489450000|2021-09-24 13:17:30|392.6|388.5|392.34|388.24|392.65|388.55|392.28|388.18|31
1632489460000|2021-09-24 13:17:40|392.33|388.23|392.23|388.13|392.39|388.29|392.23|388.13|16
1632489470000|2021-09-24 13:17:50|392.22|388.12|392.15|388.05|392.26|388.16|392.08|387.98|19
1632489480000|2021-09-24 13:18:00|392.16|388.06|391.97|387.87|392.16|388.06|391.97|387.87|19
1632489490000|2021-09-24 13:18:10|391.99|387.89|392.33|388.23|392.53|388.43|391.99|387.89|24
1632489500000|2021-09-24 13:18:20|392.32|388.22|392.18|388.08|392.49|388.39|392.18|388.08|26
1632489510000|2021-09-24 13:18:30|392.17|388.07|391.87|387.77|392.17|388.07|391.84|387.74|10
1632489520000|2021-09-24 13:18:40|391.8|387.7|391.1|387|391.8|387.7|390.94|386.84|23
1632489530000|2021-09-24 13:18:50|391.05|386.95|391.01|386.91|391.05|386.95|390.9|386.8|21
1632489540000|2021-09-24 13:19:00|391.09|386.99|391.65|387.55|391.65|387.55|391.09|386.99|27
1632489550000|2021-09-24 13:19:10|391.7|387.6|391.9|387.8|391.97|387.87|391.7|387.6|29
1632489560000|2021-09-24 13:19:20|391.86|387.76|391.87|387.77|391.91|387.81|391.62|387.52|24
1632489570000|2021-09-24 13:19:30|391.85|387.75|391.75|387.65|391.95|387.85|391.7|387.6|20
1632489580000|2021-09-24 13:19:40|391.76|387.66|391.94|387.84|391.98|387.88|391.63|387.53|31
1632489590000|2021-09-24 13:19:50|391.96|387.86|391.97|387.87|392.12|388.02|391.96|387.86|27
1632489600000|2021-09-24 13:20:00|391.96|387.86|391.9|387.8|391.97|387.87|391.8|387.7|20
1632489610000|2021-09-24 13:20:10|391.89|387.79|391.57|387.47|391.89|387.79|391.5|387.4|25
1632489620000|2021-09-24 13:20:20|391.59|387.49|391.57|387.47|391.6|387.5|391.43|387.33|22
1632489630000|2021-09-24 13:20:30|391.54|387.44|391.1|387|391.6|387.5|391|386.9|29
1632489640000|2021-09-24 13:20:40|391.11|387.01|390.9|386.8|391.11|387.01|390.79|386.69|26
1632489650000|2021-09-24 13:20:50|391|386.9|391.12|387.02|391.15|387.05|390.88|386.78|20
1632489660000|2021-09-24 13:21:00|391.13|387.03|391.02|386.92|391.5|387.4|391.02|386.92|28
1632489670000|2021-09-24 13:21:10|391.04|386.94|390.79|386.69|391.24|387.14|390.79|386.69|18
1632489680000|2021-09-24 13:21:20|390.77|386.67|390.58|386.48|390.77|386.67|390.48|386.38|16
1632489690000|2021-09-24 13:21:30|390.59|386.49|390.48|386.38|390.6|386.5|390.47|386.37|12
1632489700000|2021-09-24 13:21:40|390.47|386.37|390.85|386.75|390.95|386.85|390.47|386.37|27
1632489710000|2021-09-24 13:21:50|390.83|386.73|390.88|386.78|390.94|386.84|390.77|386.67|22
1632489720000|2021-09-24 13:22:00|390.85|386.75|390.7|386.6|390.93|386.83|390.7|386.6|19
1632489730000|2021-09-24 13:22:10|390.63|386.53|390.69|386.59|390.69|386.59|390.54|386.44|18
1632489740000|2021-09-24 13:22:20|390.7|386.6|390.49|386.39|390.7|386.6|390.25|386.15|27
1632489750000|2021-09-24 13:22:30|390.48|386.38|390.64|386.54|390.64|386.54|390.45|386.35|14
1632489760000|2021-09-24 13:22:40|390.65|386.55|390.65|386.55|390.95|386.85|390.63|386.53|20
1632489770000|2021-09-24 13:22:50|390.84|386.74|390.63|386.53|390.84|386.74|390.63|386.53|16
1632489780000|2021-09-24 13:23:00|390.64|386.54|390.95|386.85|390.95|386.85|390.6|386.5|19
1632489790000|2021-09-24 13:23:10|390.93|386.83|390.64|386.54|390.93|386.83|390.62|386.52|19
1632489800000|2021-09-24 13:23:20|390.63|386.53|391.05|386.95|391.05|386.95|390.63|386.53|16
1632489810000|2021-09-24 13:23:30|391.06|386.96|391.09|386.99|391.34|387.24|391.04|386.94|19
1632489820000|2021-09-24 13:23:40|391.08|386.98|391.43|387.33|391.43|387.33|391.03|386.93|20
1632489830000|2021-09-24 13:23:50|391.44|387.34|391.82|387.72|391.84|387.74|391.44|387.34|21
1632489840000|2021-09-24 13:24:00|391.81|387.71|391.62|387.52|391.83|387.73|391.4|387.3|25
1632489850000|2021-09-24 13:24:10|391.61|387.51|391.44|387.34|391.64|387.54|391.33|387.23|23
1632489860000|2021-09-24 13:24:20|391.43|387.33|391.16|387.06|391.43|387.33|391.08|386.98|22
1632489870000|2021-09-24 13:24:30|391.14|387.04|391.03|386.93|391.29|387.19|390.98|386.88|21
1632489880000|2021-09-24 13:24:40|390.94|386.84|391.1|387|391.1|387|390.88|386.78|16
1632489890000|2021-09-24 13:24:50|391.14|387.04|391.11|387.01|391.14|387.04|391.05|386.95|8
1632489900000|2021-09-24 13:25:00|391.12|387.02|391.34|387.24|391.37|387.27|391|386.9|18
1632489910000|2021-09-24 13:25:10|391.39|387.29|391.66|387.56|392.01|387.91|391.35|387.25|29
1632489920000|2021-09-24 13:25:20|391.63|387.53|391.5|387.4|391.63|387.53|391.4|387.3|22
1632489930000|2021-09-24 13:25:30|391.45|387.35|391.08|386.98|391.45|387.35|391.08|386.98|16
1632489940000|2021-09-24 13:25:40|391.03|386.93|390.5|386.4|391.06|386.96|390.36|386.26|23
1632489950000|2021-09-24 13:25:50|390.38|386.28|390.59|386.49|390.77|386.67|390.25|386.15|28
1632489960000|2021-09-24 13:26:00|390.58|386.48|390.3|386.2|390.58|386.48|390.27|386.17|24
1632489970000|2021-09-24 13:26:10|390.35|386.25|390.4|386.3|390.6|386.5|390.31|386.21|18
1632489980000|2021-09-24 13:26:20|390.36|386.26|389.8|385.7|390.36|386.26|389.8|385.7|18
1632489990000|2021-09-24 13:26:30|389.7|385.6|389.46|385.36|389.8|385.7|388.95|384.85|28
1632490000000|2021-09-24 13:26:40|389.42|385.32|389.15|385.05|389.61|385.51|389.11|385.01|28
1632490010000|2021-09-24 13:26:50|389.23|385.13|389.06|384.96|389.33|385.23|389.01|384.91|27
1632490020000|2021-09-24 13:27:00|388.96|384.86|389.15|385.05|389.47|385.37|388.86|384.76|30
1632490030000|2021-09-24 13:27:10|389.14|385.04|389.25|385.15|389.26|385.16|389.02|384.92|24
1632490040000|2021-09-24 13:27:20|389.22|385.12|388.79|384.69|389.23|385.13|388.73|384.63|24
1632490050000|2021-09-24 13:27:30|388.77|384.67|388.9|384.8|389|384.9|388.6|384.5|19
1632490060000|2021-09-24 13:27:40|389.1|385|388.94|384.84|389.15|385.05|388.94|384.84|17
1632490070000|2021-09-24 13:27:50|388.9|384.8|389.1|385|389.16|385.06|388.7|384.6|21
1632490080000|2021-09-24 13:28:00|389.07|384.97|389.27|385.17|389.27|385.17|388.85|384.75|24
1632490090000|2021-09-24 13:28:10|389.25|385.15|389.9|385.8|390|385.9|389.25|385.15|27
1632490100000|2021-09-24 13:28:20|389.92|385.82|389.44|385.34|390.01|385.91|389.44|385.34|33
1632490110000|2021-09-24 13:28:30|389.42|385.32|389.54|385.44|389.58|385.48|389.27|385.17|20
1632490120000|2021-09-24 13:28:40|389.55|385.45|389.38|385.28|389.8|385.7|389.38|385.28|26
1632490130000|2021-09-24 13:28:50|389.36|385.26|389.57|385.47|389.68|385.58|389.3|385.2|20
1632490140000|2021-09-24 13:29:00|389.59|385.49|389.7|385.6|389.7|385.6|389.25|385.15|25
1632490150000|2021-09-24 13:29:10|389.86|385.76|390.09|385.99|390.17|386.07|389.86|385.76|33
1632490160000|2021-09-24 13:29:20|390.04|385.94|390.02|385.92|390.25|386.15|390.01|385.91|22
1632490170000|2021-09-24 13:29:30|390.04|385.94|390.05|385.95|390.35|386.25|390.04|385.94|24
1632490180000|2021-09-24 13:29:40|389.87|385.77|390.25|386.15|390.27|386.17|389.87|385.77|20
1632490190000|2021-09-24 13:29:50|390.23|386.13|390.83|386.73|390.83|386.73|390.23|386.13|22
1632490200000|2021-09-24 13:30:00|390.88|386.78|390.65|386.55|390.92|386.82|390.65|386.55|24
1632490210000|2021-09-24 13:30:10|390.63|386.53|390.67|386.57|390.74|386.64|390.4|386.3|31
1632490220000|2021-09-24 13:30:20|390.75|386.65|390.8|386.7|390.93|386.83|390.75|386.65|25
1632490230000|2021-09-24 13:30:30|390.85|386.75|390.7|386.6|390.97|386.87|390.68|386.58|19
1632490240000|2021-09-24 13:30:40|390.76|386.66|391.84|387.74|391.84|387.74|390.7|386.6|32
1632490250000|2021-09-24 13:30:50|391.83|387.73|392.55|388.45|392.55|388.45|391.74|387.64|29
1632490260000|2021-09-24 13:31:00|392.45|388.35|392.78|388.68|392.85|388.75|392.44|388.34|28
1632490270000|2021-09-24 13:31:10|392.75|388.65|393.16|389.06|393.16|389.06|392.7|388.6|21
1632490280000|2021-09-24 13:31:20|393.17|389.07|393.7|389.6|393.8|389.7|393.17|389.07|29
1632490290000|2021-09-24 13:31:30|393.71|389.61|394.62|390.52|394.62|390.52|393.67|389.57|34
1632490300000|2021-09-24 13:31:40|394.59|390.49|394.73|390.63|394.75|390.65|394.46|390.36|32
1632490310000|2021-09-24 13:31:50|394.74|390.64|394.76|390.66|394.9|390.8|394.62|390.52|27
1632490320000|2021-09-24 13:32:00|394.75|390.65|395.14|391.04|395.2|391.1|394.64|390.54|31
1632490330000|2021-09-24 13:32:10|395.2|391.1|395.18|391.08|395.41|391.31|394.8|390.7|26
1632490340000|2021-09-24 13:32:20|395.11|391.01|395.7|391.6|395.74|391.64|395.07|390.97|30
1632490350000|2021-09-24 13:32:30|395.74|391.64|395.94|391.84|396.44|392.34|395.74|391.64|32
1632490360000|2021-09-24 13:32:40|395.92|391.82|395.76|391.66|395.92|391.82|395.63|391.53|29
1632490370000|2021-09-24 13:32:50|395.78|391.68|395.8|391.7|395.8|391.7|395.5|391.4|34
1632490380000|2021-09-24 13:33:00|395.81|391.71|395.95|391.85|396.18|392.08|395.81|391.71|29
1632490390000|2021-09-24 13:33:10|395.98|391.88|395.55|391.45|396.09|391.99|395.45|391.35|23
1632490400000|2021-09-24 13:33:20|395.75|391.65|395.34|391.24|395.75|391.65|395.34|391.24|21
1632490410000|2021-09-24 13:33:30|395.31|391.21|395.09|390.99|395.35|391.25|395.09|390.99|30
1632490420000|2021-09-24 13:33:40|395.06|390.96|394.85|390.75|395.12|391.02|394.77|390.67|24
1632490430000|2021-09-24 13:33:50|394.94|390.84|394.72|390.62|395.1|391|394.68|390.58|25
1632490440000|2021-09-24 13:34:00|394.8|390.7|395.65|391.55|395.88|391.78|394.65|390.55|31
1632490450000|2021-09-24 13:34:10|395.8|391.7|395.8|391.7|396.14|392.04|395.62|391.52|32
1632490460000|2021-09-24 13:34:20|395.82|391.72|395.64|391.54|396.02|391.92|395.5|391.4|27
1632490470000|2021-09-24 13:34:30|395.66|391.56|396.2|392.1|396.23|392.13|395.64|391.54|36
1632490480000|2021-09-24 13:34:40|396.29|392.19|395.9|391.8|396.29|392.19|395.9|391.8|23
1632490490000|2021-09-24 13:34:50|395.94|391.84|396.6|392.5|396.6|392.5|395.9|391.8|32
1632490500000|2021-09-24 13:35:00|396.68|392.58|396.65|392.55|396.77|392.67|396.27|392.17|29
1632490510000|2021-09-24 13:35:10|396.58|392.48|396.16|392.06|396.6|392.5|396.16|392.06|23
1632490520000|2021-09-24 13:35:20|396.15|392.05|396.59|392.49|396.87|392.77|396.11|392.01|27
1632490530000|2021-09-24 13:35:30|396.75|392.65|396.39|392.29|396.75|392.65|396.39|392.29|24
1632490540000|2021-09-24 13:35:40|396.33|392.23|396.43|392.33|396.45|392.35|396.11|392.01|33
1632490550000|2021-09-24 13:35:50|396.39|392.29|396.81|392.71|397.12|393.02|396.39|392.29|32
1632490560000|2021-09-24 13:36:00|396.84|392.74|396.59|392.49|396.96|392.86|396.58|392.48|23
1632490570000|2021-09-24 13:36:10|396.53|392.43|396.66|392.56|396.7|392.6|396.38|392.28|30
1632490580000|2021-09-24 13:36:20|396.67|392.57|396.88|392.78|396.92|392.82|396.58|392.48|26
1632490590000|2021-09-24 13:36:30|396.85|392.75|396.93|392.83|396.93|392.83|396.69|392.59|23
1632490600000|2021-09-24 13:36:40|396.92|392.82|396.82|392.72|397|392.9|396.62|392.52|32
1632490610000|2021-09-24 13:36:50|396.74|392.64|396.35|392.25|396.74|392.64|396.35|392.25|22
1632490620000|2021-09-24 13:37:00|396.36|392.26|396.56|392.46|396.67|392.57|396.36|392.26|25
1632490630000|2021-09-24 13:37:10|396.55|392.45|396.23|392.13|396.63|392.53|396.2|392.1|22
1632490640000|2021-09-24 13:37:20|396.21|392.11|396.1|392|396.3|392.2|395.94|391.84|22
1632490650000|2021-09-24 13:37:30|396.15|392.05|396.8|392.7|396.8|392.7|396.1|392|24
1632490660000|2021-09-24 13:37:40|396.82|392.72|396.59|392.49|397.11|393.01|396.5|392.4|27
1632490670000|2021-09-24 13:37:50|396.58|392.48|396.87|392.77|397|392.9|396.55|392.45|30
1632490680000|2021-09-24 13:38:00|396.83|392.73|397.17|393.07|397.17|393.07|396.75|392.65|12
1632490690000|2021-09-24 13:38:10|397.05|392.95|397.27|393.17|397.48|393.38|397.05|392.95|30
1632490700000|2021-09-24 13:38:20|397.23|393.13|398.05|393.95|398.15|394.05|397.23|393.13|31
1632490710000|2021-09-24 13:38:30|398.23|394.13|398.32|394.22|398.53|394.43|398.11|394.01|28
1632490720000|2021-09-24 13:38:40|398.33|394.23|398.74|394.64|398.77|394.67|398.19|394.09|35
1632490730000|2021-09-24 13:38:50|398.75|394.65|398.84|394.74|399.1|395|398.66|394.56|29
1632490740000|2021-09-24 13:39:00|398.81|394.71|398.51|394.41|398.81|394.71|398.15|394.05|33
1632490750000|2021-09-24 13:39:10|398.5|394.4|398.5|394.4|398.87|394.77|398.5|394.4|23
1632490760000|2021-09-24 13:39:20|398.56|394.46|398.66|394.56|398.77|394.67|398.5|394.4|34
1632490770000|2021-09-24 13:39:30|398.59|394.49|398.67|394.57|398.75|394.65|398.49|394.39|28
1632490780000|2021-09-24 13:39:40|398.72|394.62|398.7|394.6|398.78|394.68|398.45|394.35|32
1632490790000|2021-09-24 13:39:50|398.65|394.55|398.62|394.52|398.78|394.68|398.54|394.44|19
1632490800000|2021-09-24 13:40:00|398.63|394.53|398.61|394.51|398.84|394.74|398.6|394.5|22
1632490810000|2021-09-24 13:40:10|398.58|394.48|398.93|394.83|399.2|395.1|398.58|394.48|24
1632490820000|2021-09-24 13:40:20|399.07|394.97|398.73|394.63|399.07|394.97|398.72|394.62|23
1632490830000|2021-09-24 13:40:30|398.74|394.64|398.8|394.7|399.08|394.98|398.74|394.64|22
1632490840000|2021-09-24 13:40:40|398.62|394.52|397.99|393.89|398.8|394.7|397.95|393.85|33
1632490850000|2021-09-24 13:40:50|398.07|393.97|398.32|394.22|398.54|394.44|397.95|393.85|29
1632490860000|2021-09-24 13:41:00|398.31|394.21|398.67|394.57|398.67|394.57|398.18|394.08|22
1632490870000|2021-09-24 13:41:10|398.68|394.58|398.57|394.47|398.72|394.62|398.5|394.4|25
1632490880000|2021-09-24 13:41:20|398.64|394.54|398.35|394.25|398.65|394.55|398.23|394.13|21
1632490890000|2021-09-24 13:41:30|398.33|394.23|398.42|394.32|398.43|394.33|398.14|394.04|30
1632490900000|2021-09-24 13:41:40|398.4|394.3|398.65|394.55|398.8|394.7|398.38|394.28|33
1632490910000|2021-09-24 13:41:50|398.75|394.65|399.22|395.12|399.24|395.14|398.75|394.65|22
1632490920000|2021-09-24 13:42:00|399.5|395.4|399.92|395.82|400.12|396.02|399.17|395.07|35
1632490930000|2021-09-24 13:42:10|399.98|395.88|400.29|396.19|400.45|396.35|399.85|395.75|32
1632490940000|2021-09-24 13:42:20|400.3|396.2|399.72|395.62|400.43|396.33|399.72|395.62|35
1632490950000|2021-09-24 13:42:30|399.73|395.63|399.57|395.47|399.91|395.81|399.57|395.47|29
1632490960000|2021-09-24 13:42:40|399.56|395.46|399.87|395.77|400|395.9|399.5|395.4|29
1632490970000|2021-09-24 13:42:50|399.86|395.76|400.2|396.1|400.48|396.38|399.71|395.61|26
1632490980000|2021-09-24 13:43:00|400.38|396.28|399.93|395.83|400.39|396.29|399.77|395.67|29
1632490990000|2021-09-24 13:43:10|399.92|395.82|400.08|395.98|400.13|396.03|399.84|395.74|29
1632491000000|2021-09-24 13:43:20|400.07|395.97|399.73|395.63|400.07|395.97|399.6|395.5|24
1632491010000|2021-09-24 13:43:30|399.72|395.62|399.5|395.4|399.75|395.65|399.3|395.2|26
1632491020000|2021-09-24 13:43:40|399.47|395.37|399.44|395.34|399.61|395.51|399.26|395.16|23
1632491030000|2021-09-24 13:43:50|399.42|395.32|399.26|395.16|399.57|395.47|399.2|395.1|23
1632491040000|2021-09-24 13:44:00|399.29|395.19|399.45|395.35|399.5|395.4|399.29|395.19|7
1632491050000|2021-09-24 13:44:10|399.44|395.34|399.05|394.95|399.45|395.35|399.05|394.95|21
1632491060000|2021-09-24 13:44:20|399.06|394.96|399.45|395.35|399.51|395.41|399.05|394.95|19
1632491070000|2021-09-24 13:44:30|399.01|394.91|399|394.9|399.32|395.22|399|394.9|16
1632491080000|2021-09-24 13:44:40|399.06|394.96|399.03|394.93|399.16|395.06|398.85|394.75|27
1632491090000|2021-09-24 13:44:50|398.95|394.85|398.83|394.73|399.03|394.93|398.66|394.56|23
1632491100000|2021-09-24 13:45:00|398.72|394.62|398.55|394.45|398.73|394.63|398.49|394.39|23
1632491110000|2021-09-24 13:45:10|398.57|394.47|398.78|394.68|398.78|394.68|398.57|394.47|20
1632491120000|2021-09-24 13:45:20|398.88|394.78|398.49|394.39|398.95|394.85|398.49|394.39|19
1632491130000|2021-09-24 13:45:30|398.48|394.38|398.34|394.24|398.68|394.58|398.34|394.24|25
1632491140000|2021-09-24 13:45:40|398.33|394.23|398.2|394.1|398.45|394.35|398.2|394.1|17
1632491150000|2021-09-24 13:45:50|398.25|394.15|398.46|394.36|398.54|394.44|398.23|394.13|21
1632491160000|2021-09-24 13:46:00|398.54|394.44|398.6|394.5|398.94|394.84|398.54|394.44|24
1632491170000|2021-09-24 13:46:10|398.59|394.49|398.2|394.1|398.59|394.49|398.15|394.05|24
1632491180000|2021-09-24 13:46:20|398.21|394.11|398.14|394.04|398.34|394.24|397.98|393.88|24
1632491190000|2021-09-24 13:46:30|398.08|393.98|398.09|393.99|398.16|394.06|397.97|393.87|31
1632491200000|2021-09-24 13:46:40|398.23|394.13|397.83|393.73|398.23|394.13|397.81|393.71|23
1632491210000|2021-09-24 13:46:50|397.81|393.71|397.4|393.3|397.81|393.71|397.28|393.18|22
1632491220000|2021-09-24 13:47:00|397.35|393.25|397.7|393.6|397.84|393.74|397.35|393.25|22
1632491230000|2021-09-24 13:47:10|397.66|393.56|397.42|393.32|397.67|393.57|397.3|393.2|25
1632491240000|2021-09-24 13:47:20|397.3|393.2|397.26|393.16|397.55|393.45|397.25|393.15|25
1632491250000|2021-09-24 13:47:30|397.27|393.17|397.1|393|397.27|393.17|397.04|392.94|24
1632491260000|2021-09-24 13:47:40|397.07|392.97|397.05|392.95|397.22|393.12|396.92|392.82|25
1632491270000|2021-09-24 13:47:50|397.16|393.06|397.05|392.95|397.16|393.06|396.9|392.8|27
1632491280000|2021-09-24 13:48:00|397.06|392.96|397.37|393.27|397.4|393.3|396.9|392.8|29
1632491290000|2021-09-24 13:48:10|397.35|393.25|397.05|392.95|397.35|393.25|397.05|392.95|27
1632491300000|2021-09-24 13:48:20|396.95|392.85|396.94|392.84|397.12|393.02|396.85|392.75|25
1632491310000|2021-09-24 13:48:30|396.95|392.85|397.44|393.34|397.44|393.34|396.95|392.85|31
1632491320000|2021-09-24 13:48:40|397.43|393.33|397.3|393.2|397.43|393.33|397.2|393.1|26
1632491330000|2021-09-24 13:48:50|397.31|393.21|397.65|393.55|397.77|393.67|397.31|393.21|17
1632491340000|2021-09-24 13:49:00|397.66|393.56|397.29|393.19|397.89|393.79|397.29|393.19|26
1632491350000|2021-09-24 13:49:10|397.2|393.1|397.1|393|397.45|393.35|397.1|393|26
1632491360000|2021-09-24 13:49:20|397.04|392.94|396.7|392.6|397.1|393|396.69|392.59|17
1632491370000|2021-09-24 13:49:30|396.69|392.59|397.32|393.22|397.41|393.31|396.69|392.59|25
1632491380000|2021-09-24 13:49:40|397.3|393.2|397.42|393.32|397.52|393.42|397.26|393.16|24
1632491390000|2021-09-24 13:49:50|397.46|393.36|397.69|393.59|397.76|393.66|397.46|393.36|20
1632491400000|2021-09-24 13:50:00|397.7|393.6|397.84|393.74|397.88|393.78|397.68|393.58|18
1632491410000|2021-09-24 13:50:10|398.03|393.93|398.05|393.95|398.22|394.12|397.8|393.7|20
1632491420000|2021-09-24 13:50:20|398.11|394.01|398.13|394.03|398.14|394.04|397.99|393.89|25
1632491430000|2021-09-24 13:50:30|398.14|394.04|398.11|394.01|398.27|394.17|398|393.9|22
1632491440000|2021-09-24 13:50:40|398.1|394|398.42|394.32|398.44|394.34|397.98|393.88|26
1632491450000|2021-09-24 13:50:50|398.43|394.33|398.92|394.82|398.99|394.89|398.43|394.33|30
1632491460000|2021-09-24 13:51:00|398.91|394.81|398.9|394.8|398.94|394.84|398.77|394.67|13
1632491470000|2021-09-24 13:51:10|398.87|394.77|398.97|394.87|398.99|394.89|398.69|394.59|27
1632491480000|2021-09-24 13:51:20|399.1|395|399.01|394.91|399.23|395.13|398.97|394.87|19
1632491490000|2021-09-24 13:51:30|398.96|394.86|398.72|394.62|399|394.9|398.52|394.42|26
1632491500000|2021-09-24 13:51:40|398.71|394.61|398.44|394.34|398.77|394.67|398.02|393.92|28
1632491510000|2021-09-24 13:51:50|398.42|394.32|398.31|394.21|398.46|394.36|398.2|394.1|17
1632491520000|2021-09-24 13:52:00|398.32|394.22|398.62|394.52|398.62|394.52|398.32|394.22|25
1632491530000|2021-09-24 13:52:10|398.66|394.56|398.89|394.79|398.98|394.88|398.58|394.48|30
1632491540000|2021-09-24 13:52:20|398.9|394.8|399.06|394.96|399.08|394.98|398.88|394.78|18
1632491550000|2021-09-24 13:52:30|399|394.9|399.25|395.15|399.28|395.18|399|394.9|20
1632491560000|2021-09-24 13:52:40|399.24|395.14|399.62|395.52|399.66|395.56|399.24|395.14|28
1632491570000|2021-09-24 13:52:50|399.64|395.54|399.67|395.57|399.94|395.84|399.64|395.54|24
1632491580000|2021-09-24 13:53:00|399.62|395.52|399.69|395.59|399.69|395.59|399.58|395.48|17
1632491590000|2021-09-24 13:53:10|399.7|395.6|399.58|395.48|399.81|395.71|399.55|395.45|22
1632491600000|2021-09-24 13:53:20|399.59|395.49|399.33|395.23|399.59|395.49|399.28|395.18|18
1632491610000|2021-09-24 13:53:30|399.43|395.33|399.57|395.47|399.67|395.57|399.43|395.33|26
1632491620000|2021-09-24 13:53:40|399.5|395.4|399.52|395.42|399.59|395.49|399.32|395.22|21
1632491630000|2021-09-24 13:53:50|399.56|395.46|399.5|395.4|399.63|395.53|399.47|395.37|12
1632491640000|2021-09-24 13:54:00|399.55|395.45|399.44|395.34|399.65|395.55|399.44|395.34|15
1632491650000|2021-09-24 13:54:10|399.39|395.29|400.2|396.1|400.22|396.12|399.14|395.04|28
1632491660000|2021-09-24 13:54:20|400.25|396.15|400.6|396.5|400.72|396.62|400.23|396.13|25
1632491670000|2021-09-24 13:54:30|400.59|396.49|400.85|396.75|400.9|396.8|400.38|396.28|30
1632491680000|2021-09-24 13:54:40|400.9|396.8|400.91|396.81|401.04|396.94|400.9|396.8|23
1632491690000|2021-09-24 13:54:50|400.87|396.77|400.83|396.73|400.98|396.88|400.71|396.61|30
1632491700000|2021-09-24 13:55:00|400.85|396.75|400.53|396.43|400.92|396.82|400.53|396.43|24
1632491710000|2021-09-24 13:55:10|400.54|396.44|400.63|396.53|400.72|396.62|400.52|396.42|31
1632491720000|2021-09-24 13:55:20|400.65|396.55|400.04|395.94|400.65|396.55|399.97|395.87|27
1632491730000|2021-09-24 13:55:30|400.08|395.98|400.1|396|400.27|396.17|400.06|395.96|24
1632491740000|2021-09-24 13:55:40|400.13|396.03|399.99|395.89|400.14|396.04|399.75|395.65|29
1632491750000|2021-09-24 13:55:50|399.9|395.8|399.7|395.6|399.96|395.86|399.69|395.59|19
1632491760000|2021-09-24 13:56:00|399.79|395.69|400.08|395.98|400.08|395.98|399.7|395.6|25
1632491770000|2021-09-24 13:56:10|400.34|396.24|400.24|396.14|400.53|396.43|400.09|395.99|24
1632491780000|2021-09-24 13:56:20|400.25|396.15|400.04|395.94|400.28|396.18|399.97|395.87|14
1632491790000|2021-09-24 13:56:30|399.95|395.85|399.77|395.67|399.95|395.85|399.69|395.59|22
1632491800000|2021-09-24 13:56:40|399.76|395.66|399.82|395.72|399.94|395.84|399.66|395.56|18
1632491810000|2021-09-24 13:56:50|399.84|395.74|400.5|396.4|400.6|396.5|399.84|395.74|27
1632491820000|2021-09-24 13:57:00|400.52|396.42|400.39|396.29|400.86|396.76|400.3|396.2|22
1632491830000|2021-09-24 13:57:10|400.5|396.4|400.47|396.37|400.5|396.4|400.34|396.24|19
1632491840000|2021-09-24 13:57:20|400.44|396.34|400.14|396.04|400.44|396.34|400.11|396.01|17
1632491850000|2021-09-24 13:57:30|400.15|396.05|400.75|396.65|400.8|396.7|400.13|396.03|25
1632491860000|2021-09-24 13:57:40|400.64|396.54|400.4|396.3|400.67|396.57|400.27|396.17|27
1632491870000|2021-09-24 13:57:50|400.38|396.28|400.33|396.23|400.41|396.31|400.26|396.16|17
1632491880000|2021-09-24 13:58:00|400.46|396.36|400.78|396.68|400.85|396.75|400.39|396.29|24
1632491890000|2021-09-24 13:58:10|400.77|396.67|400.67|396.57|400.85|396.75|400.64|396.54|16
1632491900000|2021-09-24 13:58:20|400.7|396.6|400.92|396.82|400.92|396.82|400.7|396.6|20
1632491910000|2021-09-24 13:58:30|400.93|396.83|401.88|397.78|401.94|397.84|400.93|396.83|21
1632491920000|2021-09-24 13:58:40|401.84|397.74|402.02|397.92|402.07|397.97|401.64|397.54|25
1632491930000|2021-09-24 13:58:50|402.03|397.93|402.34|398.24|402.38|398.28|401.8|397.7|25
1632491940000|2021-09-24 13:59:00|402.32|398.22|401.96|397.86|402.32|398.22|401.96|397.86|12
1632491950000|2021-09-24 13:59:10|401.94|397.84|401.79|397.69|401.94|397.84|401.66|397.56|23
1632491960000|2021-09-24 13:59:20|401.76|397.66|401.62|397.52|401.9|397.8|401.62|397.52|13
1632491970000|2021-09-24 13:59:30|401.55|397.45|401.27|397.17|401.58|397.48|401.27|397.17|14
1632491980000|2021-09-24 13:59:40|401.21|397.11|401.53|397.43|401.57|397.47|401.2|397.1|18
1632491990000|2021-09-24 13:59:50|401.42|397.32|401.58|397.48|401.59|397.49|401.31|397.21|18
1632492000000|2021-09-24 14:00:00|401.56|397.46|401.44|397.34|401.88|397.78|401.44|397.34|23
1632492010000|2021-09-24 14:00:10|401.45|397.35|400.84|396.74|401.45|397.35|400.84|396.74|20
1632492020000|2021-09-24 14:00:20|400.9|396.8|401.23|397.13|401.23|397.13|400.55|396.45|28
1632492030000|2021-09-24 14:00:30|401.25|397.15|401.7|397.6|401.75|397.65|401.23|397.13|28
1632492040000|2021-09-24 14:00:40|401.73|397.63|401.8|397.7|401.82|397.72|401.7|397.6|12
1632492050000|2021-09-24 14:00:50|401.92|397.82|401.64|397.54|401.93|397.83|401.5|397.4|24
1632492060000|2021-09-24 14:01:00|401.5|397.4|401.97|397.87|401.97|397.87|401.5|397.4|22
1632492070000|2021-09-24 14:01:10|401.96|397.86|402.06|397.96|402.06|397.96|401.8|397.7|17
1632492080000|2021-09-24 14:01:20|402.05|397.95|402.15|398.05|402.47|398.37|402.05|397.95|26
1632492090000|2021-09-24 14:01:30|402.18|398.08|402.2|398.1|402.42|398.32|401.94|397.84|31
1632492100000|2021-09-24 14:01:40|402.26|398.16|402.08|397.98|402.43|398.33|401.97|397.87|27
1632492110000|2021-09-24 14:01:50|402.09|397.99|402.55|398.45|402.58|398.48|402.03|397.93|31
1632492120000|2021-09-24 14:02:00|402.63|398.53|402.83|398.73|403.13|399.03|402.55|398.45|31
1632492130000|2021-09-24 14:02:10|402.85|398.75|403.08|398.98|403.08|398.98|402.63|398.53|27
1632492140000|2021-09-24 14:02:20|403.07|398.97|402.95|398.85|403.24|399.14|402.95|398.85|32
1632492150000|2021-09-24 14:02:30|403.05|398.95|403.4|399.3|403.46|399.36|403.05|398.95|29
1632492160000|2021-09-24 14:02:40|403.43|399.33|402.95|398.85|403.45|399.35|402.94|398.84|28
1632492170000|2021-09-24 14:02:50|402.85|398.75|402.82|398.72|402.95|398.85|402.69|398.59|29
1632492180000|2021-09-24 14:03:00|402.79|398.69|402.86|398.76|403.28|399.18|402.79|398.69|28
1632492190000|2021-09-24 14:03:10|402.88|398.78|402.97|398.87|403.06|398.96|402.75|398.65|29
1632492200000|2021-09-24 14:03:20|402.98|398.88|402.82|398.72|403.04|398.94|402.7|398.6|24
1632492210000|2021-09-24 14:03:30|402.78|398.68|403.1|399|403.1|399|402.78|398.68|30
1632492220000|2021-09-24 14:03:40|403.12|399.02|403.09|398.99|403.19|399.09|402.85|398.75|30
1632492230000|2021-09-24 14:03:50|403.1|399|403.18|399.08|403.19|399.09|403.1|399|10
1632492240000|2021-09-24 14:04:00|403.25|399.15|403.3|399.2|403.36|399.26|403.19|399.09|18
1632492250000|2021-09-24 14:04:10|403.31|399.21|403.32|399.22|403.38|399.28|403.14|399.04|19
1632492260000|2021-09-24 14:04:20|403.25|399.15|403.4|399.3|403.44|399.34|403.04|398.94|28
1632492270000|2021-09-24 14:04:30|403.43|399.33|403.34|399.24|403.43|399.33|403.32|399.22|10
1632492280000|2021-09-24 14:04:40|403.33|399.23|402.9|398.8|403.34|399.24|402.9|398.8|24
1632492290000|2021-09-24 14:04:50|403|398.9|403.22|399.12|403.31|399.21|403|398.9|24
1632492300000|2021-09-24 14:05:00|403.2|399.1|403.01|398.91|403.2|399.1|402.89|398.79|22
1632492310000|2021-09-24 14:05:10|403|398.9|403.11|399.01|403.14|399.04|402.8|398.7|17
1632492320000|2021-09-24 14:05:20|403.14|399.04|402.98|398.88|403.14|399.04|402.95|398.85|17
1632492330000|2021-09-24 14:05:30|402.84|398.74|403|398.9|403.11|399.01|402.73|398.63|21
1632492340000|2021-09-24 14:05:40|402.98|398.88|403.5|399.4|403.5|399.4|402.98|398.88|20
1632492350000|2021-09-24 14:05:50|403.57|399.47|403.32|399.22|403.6|399.5|403.28|399.18|16
1632492360000|2021-09-24 14:06:00|403.34|399.24|403.67|399.57|403.68|399.58|403.32|399.22|15
1632492370000|2021-09-24 14:06:10|403.6|399.5|403.35|399.25|403.97|399.87|403.35|399.25|23
1632492380000|2021-09-24 14:06:20|403.43|399.33|403.16|399.06|403.45|399.35|403.16|399.06|26
1632492390000|2021-09-24 14:06:30|403.13|399.03|403.45|399.35|403.51|399.41|403.06|398.96|35
1632492400000|2021-09-24 14:06:40|403.41|399.31|403.62|399.52|403.71|399.61|403.36|399.26|29
1632492410000|2021-09-24 14:06:50|403.72|399.62|403.44|399.34|403.78|399.68|403.44|399.34|21
1632492420000|2021-09-24 14:07:00|403.43|399.33|403.32|399.22|403.65|399.55|403.29|399.19|23
1632492430000|2021-09-24 14:07:10|403.38|399.28|404.36|400.26|404.4|400.3|403.38|399.28|27
1632492440000|2021-09-24 14:07:20|404.34|400.24|404.22|400.12|404.34|400.24|404.06|399.96|21
1632492450000|2021-09-24 14:07:30|404.23|400.13|404.86|400.76|405|400.9|404.23|400.13|31
1632492460000|2021-09-24 14:07:40|404.99|400.89|405.33|401.23|405.34|401.24|404.98|400.88|30
1632492470000|2021-09-24 14:07:50|405.39|401.29|405.22|401.12|405.49|401.39|405.22|401.12|23
1632492480000|2021-09-24 14:08:00|405.43|401.33|405.43|401.33|405.43|401.33|405.15|401.05|24
1632492490000|2021-09-24 14:08:10|405.45|401.35|405.06|400.96|405.49|401.39|405.05|400.95|25
1632492500000|2021-09-24 14:08:20|405.08|400.98|405.31|401.21|405.38|401.28|404.95|400.85|22
1632492510000|2021-09-24 14:08:30|405.29|401.19|404.92|400.82|405.34|401.24|404.87|400.77|29
1632492520000|2021-09-24 14:08:40|404.94|400.84|405.08|400.98|405.16|401.06|404.91|400.81|29
1632492530000|2021-09-24 14:08:50|405.11|401.01|405.23|401.13|405.32|401.22|405.11|401.01|25
1632492540000|2021-09-24 14:09:00|405.27|401.17|404.78|400.68|405.27|401.17|404.78|400.68|22
1632492550000|2021-09-24 14:09:10|404.79|400.69|404.66|400.56|404.79|400.69|404.44|400.34|27
1632492560000|2021-09-24 14:09:20|404.65|400.55|404.6|400.5|404.65|400.55|404.49|400.39|18
1632492570000|2021-09-24 14:09:30|404.62|400.52|404.99|400.89|405.14|401.04|404.62|400.52|24
1632492580000|2021-09-24 14:09:40|405.05|400.95|405.18|401.08|405.22|401.12|404.88|400.78|28
1632492590000|2021-09-24 14:09:50|405.16|401.06|405.18|401.08|405.32|401.22|405.13|401.03|19
1632492600000|2021-09-24 14:10:00|405.16|401.06|405.15|401.05|405.21|401.11|404.89|400.79|22
1632492610000|2021-09-24 14:10:10|405.14|401.04|404.94|400.84|405.14|401.04|404.82|400.72|19
1632492620000|2021-09-24 14:10:20|404.89|400.79|404.66|400.56|404.93|400.83|404.63|400.53|22
1632492630000|2021-09-24 14:10:30|404.62|400.52|404.84|400.74|404.84|400.74|404.56|400.46|29
1632492640000|2021-09-24 14:10:40|405|400.9|404.96|400.86|405.01|400.91|404.81|400.71|22
1632492650000|2021-09-24 14:10:50|404.91|400.81|404.8|400.7|404.91|400.81|404.78|400.68|14
1632492660000|2021-09-24 14:11:00|404.78|400.68|404.84|400.74|404.96|400.86|404.63|400.53|24
1632492670000|2021-09-24 14:11:10|404.85|400.75|404.83|400.73|404.93|400.83|404.72|400.62|29
1632492680000|2021-09-24 14:11:20|404.81|400.71|404.52|400.42|404.83|400.73|404.35|400.25|29
1632492690000|2021-09-24 14:11:30|404.51|400.41|404.42|400.32|404.69|400.59|404.41|400.31|27
1632492700000|2021-09-24 14:11:40|404.37|400.27|404.59|400.49|404.59|400.49|404.37|400.27|18
1632492710000|2021-09-24 14:11:50|404.58|400.48|404.53|400.43|404.63|400.53|404.52|400.42|22
1632492720000|2021-09-24 14:12:00|404.56|400.46|404.45|400.35|404.72|400.62|404.4|400.3|17
1632492730000|2021-09-24 14:12:10|404.46|400.36|404.56|400.46|404.58|400.48|404.36|400.26|17
1632492740000|2021-09-24 14:12:20|404.39|400.29|404.39|400.29|404.4|400.3|404.39|400.29|5
1632492750000|2021-09-24 14:12:30|404.56|400.46|404.02|399.92|404.56|400.46|403.9|399.8|16
1632492760000|2021-09-24 14:12:40|403.87|399.77|404.01|399.91|404.05|399.95|403.7|399.6|23
1632492770000|2021-09-24 14:12:50|404.02|399.92|403.8|399.7|404.24|400.14|403.8|399.7|22
1632492780000|2021-09-24 14:13:00|403.79|399.69|403.97|399.87|404.19|400.09|403.65|399.55|22
1632492790000|2021-09-24 14:13:10|404|399.9|403.83|399.73|404.19|400.09|403.83|399.73|22
1632492800000|2021-09-24 14:13:20|403.8|399.7|403.55|399.45|403.8|399.7|403.5|399.4|16
1632492810000|2021-09-24 14:13:30|403.82|399.72|403.78|399.68|403.82|399.72|403.42|399.32|29
1632492820000|2021-09-24 14:13:40|403.73|399.63|403.54|399.44|403.73|399.63|403.4|399.3|26
1632492830000|2021-09-24 14:13:50|403.5|399.4|403.55|399.45|403.74|399.64|403.4|399.3|19
1632492840000|2021-09-24 14:14:00|403.59|399.49|403.65|399.55|403.65|399.55|403.4|399.3|25
1632492850000|2021-09-24 14:14:10|403.75|399.65|404.23|400.13|404.3|400.2|403.65|399.55|21
1632492860000|2021-09-24 14:14:20|404.2|400.1|404.19|400.09|404.44|400.34|404.19|400.09|11
1632492870000|2021-09-24 14:14:30|404.24|400.14|404.22|400.12|404.34|400.24|404.15|400.05|27
1632492880000|2021-09-24 14:14:40|404.21|400.11|404.13|400.03|404.28|400.18|404.05|399.95|26
1632492890000|2021-09-24 14:14:50|404.12|400.02|404.14|400.04|404.24|400.14|404|399.9|28
1632492900000|2021-09-24 14:15:00|404.17|400.07|403.8|399.7|404.27|400.17|403.8|399.7|21
1632492910000|2021-09-24 14:15:10|403.88|399.78|403.63|399.53|404|399.9|403.63|399.53|13
1632492920000|2021-09-24 14:15:20|403.8|399.7|403.81|399.71|404.1|400|403.79|399.69|26
1632492930000|2021-09-24 14:15:30|403.82|399.72|403.62|399.52|403.87|399.77|403.5|399.4|17
1632492940000|2021-09-24 14:15:40|403.64|399.54|403.48|399.38|403.65|399.55|403.43|399.33|25
1632492950000|2021-09-24 14:15:50|403.45|399.35|403.74|399.64|403.74|399.64|403.1|399|23
1632492960000|2021-09-24 14:16:00|403.44|399.34|403.05|398.95|403.5|399.4|403.01|398.91|23
1632492970000|2021-09-24 14:16:10|403.14|399.04|403.2|399.1|403.34|399.24|403.06|398.96|24
1632492980000|2021-09-24 14:16:20|403.21|399.11|403.2|399.1|403.34|399.24|403.1|399|20
1632492990000|2021-09-24 14:16:30|403.25|399.15|403.25|399.15|403.32|399.22|403.1|399|21
1632493000000|2021-09-24 14:16:40|403.28|399.18|403.05|398.95|403.4|399.3|403.05|398.95|15
1632493010000|2021-09-24 14:16:50|403.13|399.03|403.04|398.94|403.2|399.1|402.97|398.87|13
1632493020000|2021-09-24 14:17:00|403.08|398.98|402.92|398.82|403.14|399.04|402.9|398.8|23
1632493030000|2021-09-24 14:17:10|402.9|398.8|403|398.9|403.19|399.09|402.9|398.8|12
1632493040000|2021-09-24 14:17:20|403.11|399.01|403.2|399.1|403.2|399.1|403|398.9|15
1632493050000|2021-09-24 14:17:30|403|398.9|402.81|398.71|403.1|399|402.7|398.6|10
1632493060000|2021-09-24 14:17:40|402.76|398.66|402.6|398.5|402.8|398.7|402.4|398.3|29
1632493070000|2021-09-24 14:17:50|402.54|398.44|402.5|398.4|402.7|398.6|402.36|398.26|20
1632493080000|2021-09-24 14:18:00|402.59|398.49|402.75|398.65|402.75|398.65|402.57|398.47|8
1632493090000|2021-09-24 14:18:10|402.58|398.48|402.4|398.3|402.64|398.54|402.3|398.2|17
1632493100000|2021-09-24 14:18:20|402.45|398.35|402.37|398.27|402.6|398.5|402.37|398.27|13
1632493110000|2021-09-24 14:18:30|402.34|398.24|402.22|398.12|402.4|398.3|402.19|398.09|11
1632493120000|2021-09-24 14:18:40|402.23|398.13|402.65|398.55|402.65|398.55|402.1|398|28
1632493130000|2021-09-24 14:18:50|402.79|398.69|402.9|398.8|403.17|399.07|402.79|398.69|28
1632493140000|2021-09-24 14:19:00|402.97|398.87|403|398.9|403.25|399.15|402.96|398.86|23
1632493150000|2021-09-24 14:19:10|403.15|399.05|403.35|399.25|403.39|399.29|403.1|399|22
1632493160000|2021-09-24 14:19:20|403.36|399.26|403.29|399.19|403.46|399.36|403.2|399.1|27
1632493170000|2021-09-24 14:19:30|403.3|399.2|403.53|399.43|403.55|399.45|403.3|399.2|24
1632493180000|2021-09-24 14:19:40|403.54|399.44|403.47|399.37|403.61|399.51|403.4|399.3|19
1632493190000|2021-09-24 14:19:50|403.46|399.36|403.33|399.23|403.46|399.36|403.07|398.97|19
1632493200000|2021-09-24 14:20:00|403.18|399.08|403.5|399.4|403.5|399.4|403.18|399.08|6
1632493210000|2021-09-24 14:20:10|403.45|399.35|403.05|398.95|403.5|399.4|402.95|398.85|17
1632493220000|2021-09-24 14:20:20|403.08|398.98|403.25|399.15|403.48|399.38|403.05|398.95|29
1632493230000|2021-09-24 14:20:30|403.2|399.1|403.15|399.05|403.2|399.1|402.97|398.87|14
1632493240000|2021-09-24 14:20:40|403.17|399.07|403.31|399.21|403.31|399.21|403.15|399.05|7
1632493250000|2021-09-24 14:20:50|403.36|399.26|403.4|399.3|403.4|399.3|403.1|399|10
1632493260000|2021-09-24 14:21:00|403.29|399.19|402.89|398.79|403.29|399.19|402.89|398.79|11
1632493270000|2021-09-24 14:21:10|402.84|398.74|402.8|398.7|402.84|398.74|402.69|398.59|6
1632493280000|2021-09-24 14:21:20|402.85|398.75|402.91|398.81|402.91|398.81|402.6|398.5|16
1632493290000|2021-09-24 14:21:30|402.9|398.8|402.77|398.67|402.94|398.84|402.64|398.54|18
1632493300000|2021-09-24 14:21:40|402.78|398.68|402.65|398.55|402.78|398.68|402.48|398.38|16
1632493310000|2021-09-24 14:21:50|402.7|398.6|402.85|398.75|402.85|398.75|402.65|398.55|13
1632493320000|2021-09-24 14:22:00|402.83|398.73|402.94|398.84|402.95|398.85|402.7|398.6|12
1632493330000|2021-09-24 14:22:10|403|398.9|402.94|398.84|403.07|398.97|402.94|398.84|6
1632493340000|2021-09-24 14:22:20|403.15|399.05|403.04|398.94|403.21|399.11|402.9|398.8|6
1632493350000|2021-09-24 14:22:30|403.21|399.11|403.3|399.2|403.3|399.2|403.05|398.95|13
1632493360000|2021-09-24 14:22:40|403.15|399.05|403.3|399.2|403.35|399.25|403.09|398.99|12
1632493370000|2021-09-24 14:22:50|403.28|399.18|402.98|398.88|403.32|399.22|402.93|398.83|13
1632493380000|2021-09-24 14:23:00|403.02|398.92|403.13|399.03|403.4|399.3|403|398.9|15
1632493390000|2021-09-24 14:23:10|403.18|399.08|403.19|399.09|403.3|399.2|403.1|399|15
1632493400000|2021-09-24 14:23:20|403.2|399.1|403.1|399|403.22|399.12|402.95|398.85|15
1632493410000|2021-09-24 14:23:30|403.25|399.15|403.09|398.99|403.3|399.2|403.09|398.99|5
1632493420000|2021-09-24 14:23:40|403.06|398.96|403.38|399.28|403.38|399.28|403.06|398.96|11
1632493430000|2021-09-24 14:23:50|403.39|399.29|403.38|399.28|403.61|399.51|403.32|399.22|22
1632493440000|2021-09-24 14:24:00|403.37|399.27|403.41|399.31|403.77|399.67|403.3|399.2|17
1632493450000|2021-09-24 14:24:10|403.3|399.2|403.45|399.35|403.6|399.5|403.3|399.2|11
1632493460000|2021-09-24 14:24:20|403.4|399.3|403.55|399.45|403.89|399.79|403.4|399.3|16
1632493470000|2021-09-24 14:24:30|403.6|399.5|403.4|399.3|403.75|399.65|403.4|399.3|15
1632493480000|2021-09-24 14:24:40|403.44|399.34|403.45|399.35|403.52|399.42|403.4|399.3|13
1632493490000|2021-09-24 14:24:50|403.42|399.32|403.51|399.41|403.6|399.5|403.3|399.2|20
1632493500000|2021-09-24 14:25:00|403.56|399.46|403.73|399.63|403.97|399.87|403.3|399.2|21
1632493510000|2021-09-24 14:25:10|403.7|399.6|403.7|399.6|403.83|399.73|403.5|399.4|10
1632493520000|2021-09-24 14:25:20|403.69|399.59|403.35|399.25|403.69|399.59|403.3|399.2|16
1632493530000|2021-09-24 14:25:30|403.4|399.3|403.32|399.22|403.55|399.45|403.22|399.12|20
1632493540000|2021-09-24 14:25:40|403.35|399.25|403.24|399.14|403.35|399.25|403.1|399|21
1632493550000|2021-09-24 14:25:50|403.09|398.99|403.31|399.21|403.31|399.21|403|398.9|12
1632493560000|2021-09-24 14:26:00|403.29|399.19|402.86|398.76|403.31|399.21|402.86|398.76|26
1632493570000|2021-09-24 14:26:10|402.81|398.71|403.23|399.13|403.23|399.13|402.76|398.66|22
1632493580000|2021-09-24 14:26:20|403.2|399.1|403.55|399.45|403.6|399.5|403.2|399.1|18
1632493590000|2021-09-24 14:26:30|403.5|399.4|403.46|399.36|403.6|399.5|403.4|399.3|19
1632493600000|2021-09-24 14:26:40|403.48|399.38|403.58|399.48|403.6|399.5|403.4|399.3|11
1632493610000|2021-09-24 14:26:50|403.5|399.4|403.4|399.3|403.63|399.53|403.4|399.3|24
1632493620000|2021-09-24 14:27:00|403.48|399.38|403.53|399.43|403.55|399.45|403.4|399.3|22
1632493630000|2021-09-24 14:27:10|403.48|399.38|403.54|399.44|403.58|399.48|403.3|399.2|22
1632493640000|2021-09-24 14:27:20|403.5|399.4|403.82|399.72|404.07|399.97|403.5|399.4|18
1632493650000|2021-09-24 14:27:30|403.7|399.6|403.95|399.85|403.95|399.85|403.7|399.6|20
1632493660000|2021-09-24 14:27:40|403.9|399.8|403.95|399.85|404|399.9|403.9|399.8|10
1632493670000|2021-09-24 14:27:50|403.98|399.88|404.06|399.96|404.18|400.08|403.8|399.7|18
1632493680000|2021-09-24 14:28:00|404|399.9|404.13|400.03|404.17|400.07|404|399.9|11
1632493690000|2021-09-24 14:28:10|404.11|400.01|404.5|400.4|404.78|400.68|404.11|400.01|22
1632493700000|2021-09-24 14:28:20|404.42|400.32|404.77|400.67|404.77|400.67|404.42|400.32|26
1632493710000|2021-09-24 14:28:30|404.7|400.6|404.78|400.68|404.8|400.7|404.61|400.51|21
1632493720000|2021-09-24 14:28:40|404.75|400.65|404.48|400.38|404.75|400.65|404.44|400.34|20
1632493730000|2021-09-24 14:28:50|404.44|400.34|405.15|401.05|405.17|401.07|404.4|400.3|27
1632493740000|2021-09-24 14:29:00|405.25|401.15|405.96|401.86|405.97|401.87|405.25|401.15|29
1632493750000|2021-09-24 14:29:10|405.98|401.88|405.7|401.6|405.98|401.88|405.48|401.38|29
1632493760000|2021-09-24 14:29:20|405.74|401.64|405.88|401.78|406.08|401.98|405.55|401.45|30
1632493770000|2021-09-24 14:29:30|405.85|401.75|405.97|401.87|406.29|402.19|405.8|401.7|29
1632493780000|2021-09-24 14:29:40|405.95|401.85|405.8|401.7|405.95|401.85|405.62|401.52|30
1632493790000|2021-09-24 14:29:50|405.65|401.55|405.52|401.42|405.65|401.55|405.42|401.32|24
1632493800000|2021-09-24 14:30:00|405.65|401.55|405.67|401.57|406|401.9|405.46|401.36|24
1632493810000|2021-09-24 14:30:10|405.63|401.53|405.38|401.28|405.76|401.66|405.38|401.28|25
1632493820000|2021-09-24 14:30:20|405.25|401.15|404.95|400.85|405.35|401.25|404.84|400.74|25
1632493830000|2021-09-24 14:30:30|404.85|400.75|404.71|400.61|405.05|400.95|404.6|400.5|30
1632493840000|2021-09-24 14:30:40|404.78|400.68|404.4|400.3|404.78|400.68|404.29|400.19|25
1632493850000|2021-09-24 14:30:50|404.41|400.31|404.31|400.21|404.6|400.5|404.15|400.05|15
1632493860000|2021-09-24 14:31:00|404.23|400.13|404.16|400.06|404.33|400.23|404|399.9|27
1632493870000|2021-09-24 14:31:10|404.19|400.09|404.21|400.11|404.25|400.15|404|399.9|16
1632493880000|2021-09-24 14:31:20|404.1|400|403.91|399.81|404.1|400|403.78|399.68|16
1632493890000|2021-09-24 14:31:30|403.92|399.82|404.05|399.95|404.18|400.08|403.87|399.77|26
1632493900000|2021-09-24 14:31:40|404.23|400.13|404|399.9|404.45|400.35|403.8|399.7|23
1632493910000|2021-09-24 14:31:50|404.02|399.92|403.8|399.7|404.06|399.96|403.8|399.7|12
1632493920000|2021-09-24 14:32:00|403.92|399.82|403.7|399.6|404|399.9|403.7|399.6|11
1632493930000|2021-09-24 14:32:10|403.75|399.65|404.35|400.25|404.39|400.29|403.75|399.65|14
1632493940000|2021-09-24 14:32:20|404.29|400.19|404.33|400.23|404.41|400.31|404.18|400.08|19
1632493950000|2021-09-24 14:32:30|404.34|400.24|404.9|400.8|405.16|401.06|404.3|400.2|28
1632493960000|2021-09-24 14:32:40|404.85|400.75|404.46|400.36|404.85|400.75|404.43|400.33|19
1632493970000|2021-09-24 14:32:50|404.62|400.52|404.29|400.19|404.67|400.57|404.27|400.17|23
1632493980000|2021-09-24 14:33:00|404.39|400.29|403.95|399.85|404.39|400.29|403.95|399.85|14
1632493990000|2021-09-24 14:33:10|404|399.9|403.6|399.5|404|399.9|403.5|399.4|8
1632494000000|2021-09-24 14:33:20|403.65|399.55|404|399.9|404.19|400.09|403.6|399.5|24
1632494010000|2021-09-24 14:33:30|404.03|399.93|404.1|400|404.17|400.07|404|399.9|7
1632494020000|2021-09-24 14:33:40|404.13|400.03|403.96|399.86|404.2|400.1|403.9|399.8|21
1632494030000|2021-09-24 14:33:50|403.98|399.88|404.18|400.08|404.18|400.08|403.88|399.78|14
1632494040000|2021-09-24 14:34:00|404.15|400.05|404.1|400|404.27|400.17|404.05|399.95|15
1632494050000|2021-09-24 14:34:10|404.05|399.95|403.8|399.7|404.14|400.04|403.8|399.7|9
1632494060000|2021-09-24 14:34:20|403.87|399.77|404.2|400.1|404.26|400.16|403.82|399.72|22
1632494070000|2021-09-24 14:34:30|404.29|400.19|404.69|400.59|404.69|400.59|404.25|400.15|19
1632494080000|2021-09-24 14:34:40|404.64|400.54|404.73|400.63|404.82|400.72|404.49|400.39|22
1632494090000|2021-09-24 14:34:50|404.7|400.6|404.32|400.22|404.85|400.75|404.3|400.2|24
1632494100000|2021-09-24 14:35:00|404.4|400.3|404.62|400.52|404.68|400.58|404.4|400.3|17
1632494110000|2021-09-24 14:35:10|404.6|400.5|404.6|400.5|404.65|400.55|404.57|400.47|6
1632494120000|2021-09-24 14:35:20|404.59|400.49|404.55|400.45|404.68|400.58|404.55|400.45|11
1632494130000|2021-09-24 14:35:30|404.44|400.34|404.3|400.2|404.56|400.46|404.2|400.1|15
1632494140000|2021-09-24 14:35:40|404.36|400.26|404.34|400.24|404.48|400.38|404.25|400.15|13
1632494150000|2021-09-24 14:35:50|404.3|400.2|404.27|400.17|404.34|400.24|404.1|400|18
1632494160000|2021-09-24 14:36:00|404.28|400.18|404.15|400.05|404.73|400.63|404.07|399.97|21
1632494170000|2021-09-24 14:36:10|404.02|399.92|404.63|400.53|404.63|400.53|404.02|399.92|23
1632494180000|2021-09-24 14:36:20|404.4|400.3|404.15|400.05|404.5|400.4|404.15|400.05|12
1632494190000|2021-09-24 14:36:30|404.2|400.1|404.2|400.1|404.28|400.18|404.1|400|15
1632494200000|2021-09-24 14:36:40|404.4|400.3|404.25|400.15|404.45|400.35|404.19|400.09|14
1632494220000|2021-09-24 14:37:00|404.49|400.39|404.45|400.35|404.54|400.44|404.31|400.21|8
1632494230000|2021-09-24 14:37:10|404.57|400.47|405|400.9|405.03|400.93|404.56|400.46|24
1632494240000|2021-09-24 14:37:20|405.01|400.91|405.44|401.34|405.44|401.34|404.63|400.53|26
1632494250000|2021-09-24 14:37:30|405.53|401.43|405.55|401.45|405.8|401.7|405.44|401.34|30
1632494260000|2021-09-24 14:37:40|405.59|401.49|405.65|401.55|405.99|401.89|405.59|401.49|23
1632494270000|2021-09-24 14:37:50|405.79|401.69|405.75|401.65|405.84|401.74|405.56|401.46|21
1632494280000|2021-09-24 14:38:00|405.55|401.45|405.48|401.38|405.76|401.66|405.38|401.28|21
1632494290000|2021-09-24 14:38:10|405.45|401.35|405.8|401.7|405.8|401.7|405.45|401.35|18
1632494300000|2021-09-24 14:38:20|405.86|401.76|406.14|402.04|406.14|402.04|405.6|401.5|24
1632494310000|2021-09-24 14:38:30|406.06|401.96|406.38|402.28|406.38|402.28|406.06|401.96|21
1632494320000|2021-09-24 14:38:40|406.37|402.27|406.31|402.21|406.49|402.39|406.31|402.21|28
1632494330000|2021-09-24 14:38:50|406.34|402.24|406.21|402.11|406.43|402.33|405.98|401.88|26
1632494340000|2021-09-24 14:39:00|406.29|402.19|406.2|402.1|406.38|402.28|406.02|401.92|23
1632494350000|2021-09-24 14:39:10|406.18|402.08|406.36|402.26|406.44|402.34|406.05|401.95|24
1632494360000|2021-09-24 14:39:20|406.12|402.02|406.19|402.09|406.19|402.09|405.97|401.87|6
1632494370000|2021-09-24 14:39:30|406.23|402.13|406.12|402.02|406.23|402.13|405.87|401.77|17
1632494380000|2021-09-24 14:39:40|406.13|402.03|405.45|401.35|406.13|402.03|405.45|401.35|11
1632494390000|2021-09-24 14:39:50|405.54|401.44|405.58|401.48|405.64|401.54|405.3|401.2|19
1632494400000|2021-09-24 14:40:00|405.36|401.26|405.8|401.7|406.02|401.92|405.35|401.25|21
1632494410000|2021-09-24 14:40:10|405.82|401.72|405.86|401.76|405.94|401.84|405.65|401.55|20
1632494420000|2021-09-24 14:40:20|405.63|401.53|406.32|402.22|406.42|402.32|405.63|401.53|31
1632494430000|2021-09-24 14:40:30|406.33|402.23|405.97|401.87|406.46|402.36|405.9|401.8|22
1632494440000|2021-09-24 14:40:40|406.12|402.02|406.08|401.98|406.15|402.05|405.85|401.75|18
1632494450000|2021-09-24 14:40:50|405.88|401.78|405.82|401.72|406.13|402.03|405.81|401.71|20
1632494460000|2021-09-24 14:41:00|405.8|401.7|405.67|401.57|405.83|401.73|405.6|401.5|19
1632494470000|2021-09-24 14:41:10|405.62|401.52|405.51|401.41|405.79|401.69|405.39|401.29|12
1632494480000|2021-09-24 14:41:20|405.59|401.49|405.35|401.25|405.67|401.57|405.3|401.2|13
1632494490000|2021-09-24 14:41:30|405.37|401.27|405.67|401.57|405.97|401.87|405.32|401.22|23
1632494500000|2021-09-24 14:41:40|405.8|401.7|405.4|401.3|406.15|402.05|405.36|401.26|29
1632494510000|2021-09-24 14:41:50|405.35|401.25|405.35|401.25|405.4|401.3|405.28|401.18|12
1632494520000|2021-09-24 14:42:00|405.24|401.14|405.39|401.29|405.44|401.34|405.15|401.05|16
1632494530000|2021-09-24 14:42:10|405.36|401.26|405.4|401.3|405.45|401.35|405.35|401.25|8
1632494540000|2021-09-24 14:42:20|405.45|401.35|405.3|401.2|405.45|401.35|405.1|401|12
1632494550000|2021-09-24 14:42:30|405.2|401.1|405.34|401.24|405.4|401.3|405.2|401.1|21
1632494560000|2021-09-24 14:42:40|405.3|401.2|405.6|401.5|405.76|401.66|405.25|401.15|21
1632494570000|2021-09-24 14:42:50|405.45|401.35|405.69|401.59|405.89|401.79|405.4|401.3|21
1632494580000|2021-09-24 14:43:00|405.65|401.55|405.56|401.46|405.78|401.68|405.5|401.4|17
1632494590000|2021-09-24 14:43:10|405.58|401.48|405.5|401.4|405.72|401.62|405.4|401.3|14
1632494600000|2021-09-24 14:43:20|405.62|401.52|405.58|401.48|405.75|401.65|405.5|401.4|10
1632494610000|2021-09-24 14:43:30|405.4|401.3|405.64|401.54|405.78|401.68|405.4|401.3|12
1632494620000|2021-09-24 14:43:40|405.73|401.63|405.4|401.3|405.89|401.79|405.35|401.25|8
1632494630000|2021-09-24 14:43:50|405.29|401.19|405.66|401.56|405.7|401.6|405.29|401.19|14
1632494640000|2021-09-24 14:44:00|405.64|401.54|405.7|401.6|405.76|401.66|405.6|401.5|17
1632494650000|2021-09-24 14:44:10|405.35|401.25|405.58|401.48|405.58|401.48|405.3|401.2|7
1632494660000|2021-09-24 14:44:20|405.61|401.51|405.7|401.6|405.84|401.74|405.57|401.47|18
1632494670000|2021-09-24 14:44:30|405.78|401.68|405.68|401.58|405.81|401.71|405.58|401.48|20
1632494680000|2021-09-24 14:44:40|405.65|401.55|405.55|401.45|405.78|401.68|405.55|401.45|19
1632494690000|2021-09-24 14:44:50|405.7|401.6|405.51|401.41|405.7|401.6|405.5|401.4|3
1632494700000|2021-09-24 14:45:00|405.46|401.36|405.79|401.69|405.79|401.69|405.46|401.36|17
1632494710000|2021-09-24 14:45:10|405.6|401.5|405.25|401.15|405.6|401.5|405.25|401.15|18
1632494720000|2021-09-24 14:45:20|405.17|401.07|405.23|401.13|405.28|401.18|405.1|401|19
1632494730000|2021-09-24 14:45:30|405.18|401.08|404.3|400.2|405.18|401.08|404.3|400.2|31
1632494740000|2021-09-24 14:45:40|404.34|400.24|404.5|400.4|404.5|400.4|404.23|400.13|28
1632494750000|2021-09-24 14:45:50|404.48|400.38|404.5|400.4|404.55|400.45|404.32|400.22|16
1632494760000|2021-09-24 14:46:00|404.49|400.39|404.41|400.31|404.6|400.5|404.33|400.23|16
1632494770000|2021-09-24 14:46:10|404.33|400.23|404.13|400.03|404.55|400.45|404.13|400.03|23
1632494780000|2021-09-24 14:46:20|404.11|400.01|404.09|399.99|404.2|400.1|403.9|399.8|15
1632494790000|2021-09-24 14:46:30|403.99|399.89|404.4|400.3|404.4|400.3|403.95|399.85|25
1632494800000|2021-09-24 14:46:40|404.37|400.27|404.1|400|404.4|400.3|404.02|399.92|19
1632494810000|2021-09-24 14:46:50|404.12|400.02|404.3|400.2|404.34|400.24|404|399.9|17
1632494820000|2021-09-24 14:47:00|404.35|400.25|404.42|400.32|404.45|400.35|404.3|400.2|13
1632494830000|2021-09-24 14:47:10|404.45|400.35|404.75|400.65|404.82|400.72|404.45|400.35|21
1632494840000|2021-09-24 14:47:20|404.71|400.61|404.51|400.41|404.79|400.69|404.48|400.38|24
1632494850000|2021-09-24 14:47:30|404.48|400.38|404.32|400.22|404.51|400.41|404.32|400.22|10
1632494860000|2021-09-24 14:47:40|404.37|400.27|404.25|400.15|404.55|400.45|404.1|400|23
1632494870000|2021-09-24 14:47:50|404.15|400.05|404.02|399.92|404.2|400.1|404.02|399.92|7
1632494880000|2021-09-24 14:48:00|404.3|400.2|404.5|400.4|404.6|400.5|404.14|400.04|20
1632494890000|2021-09-24 14:48:10|404.56|400.46|404.51|400.41|404.59|400.49|404.2|400.1|17
1632494900000|2021-09-24 14:48:20|404.55|400.45|404.53|400.43|404.6|400.5|404.4|400.3|15
1632494910000|2021-09-24 14:48:30|404.54|400.44|404.5|400.4|404.55|400.45|404.36|400.26|12
1632494920000|2021-09-24 14:48:40|404.55|400.45|404.53|400.43|404.6|400.5|404.42|400.32|8
1632494930000|2021-09-24 14:48:50|404.47|400.37|404.52|400.42|404.59|400.49|404.4|400.3|21
1632494940000|2021-09-24 14:49:00|404.56|400.46|404.7|400.6|404.7|400.6|404.5|400.4|15
1632494960000|2021-09-24 14:49:20|404.5|400.4|404.4|400.3|404.7|400.6|404.4|400.3|10
1632494970000|2021-09-24 14:49:30|404.51|400.41|404.69|400.59|404.7|400.6|404.4|400.3|8
1632494980000|2021-09-24 14:49:40|404.65|400.55|405.15|401.05|405.15|401.05|404.56|400.46|15
1632494990000|2021-09-24 14:49:50|405.03|400.93|404.9|400.8|405.15|401.05|404.9|400.8|11
1632495000000|2021-09-24 14:50:00|404.87|400.77|404.94|400.84|405.09|400.99|404.71|400.61|12
1632495010000|2021-09-24 14:50:10|404.96|400.86|405.02|400.92|405.02|400.92|404.83|400.73|8
1632495020000|2021-09-24 14:50:20|405.05|400.95|405.05|400.95|405.05|400.95|405|400.9|3
1632495030000|2021-09-24 14:50:30|405.07|400.97|405.2|401.1|405.2|401.1|405.07|400.97|10
1632495040000|2021-09-24 14:50:40|405.17|401.07|404.86|400.76|405.24|401.14|404.86|400.76|13
1632495050000|2021-09-24 14:50:50|404.92|400.82|405.04|400.94|405.04|400.94|404.75|400.65|12
1632495060000|2021-09-24 14:51:00|405|400.9|404.92|400.82|405.1|401|404.91|400.81|9
1632495070000|2021-09-24 14:51:10|404.9|400.8|404.47|400.37|404.9|400.8|404.47|400.37|15
1632495080000|2021-09-24 14:51:20|404.46|400.36|404.7|400.6|404.92|400.82|404.44|400.34|28
1632495090000|2021-09-24 14:51:30|404.68|400.58|404.52|400.42|404.76|400.66|404.52|400.42|18
1632495100000|2021-09-24 14:51:40|404.53|400.43|404.48|400.38|404.65|400.55|404.35|400.25|17
1632495110000|2021-09-24 14:51:50|404.44|400.34|404.36|400.26|404.45|400.35|404.3|400.2|13
1632495120000|2021-09-24 14:52:00|404.3|400.2|404.23|400.13|404.45|400.35|404.1|400|17
1632495130000|2021-09-24 14:52:10|404.2|400.1|404.29|400.19|404.29|400.19|404.11|400.01|14
1632495140000|2021-09-24 14:52:20|404.18|400.08|404.2|400.1|404.44|400.34|404.1|400|12
1632495150000|2021-09-24 14:52:30|404.3|400.2|404.3|400.2|404.59|400.49|404.3|400.2|11
1632495160000|2021-09-24 14:52:40|404.4|400.3|404.2|400.1|404.6|400.5|404.2|400.1|20
1632495170000|2021-09-24 14:52:50|404.13|400.03|404.47|400.37|404.47|400.37|404.1|400|16
1632495180000|2021-09-24 14:53:00|404.33|400.23|404.45|400.35|404.55|400.45|404.33|400.23|17
1632495190000|2021-09-24 14:53:10|404.25|400.15|404.35|400.25|404.4|400.3|404.2|400.1|13
1632495200000|2021-09-24 14:53:20|404.36|400.26|404.35|400.25|404.56|400.46|404.2|400.1|16
1632495210000|2021-09-24 14:53:30|404.43|400.33|404.55|400.45|404.55|400.45|404.41|400.31|13
1632495220000|2021-09-24 14:53:40|404.4|400.3|404.35|400.25|404.4|400.3|404.3|400.2|13
1632495230000|2021-09-24 14:53:50|404.23|400.13|404.25|400.15|404.25|400.15|404.23|400.13|3
1632495240000|2021-09-24 14:54:00|404.05|399.95|404.15|400.05|404.25|400.15|404.05|399.95|10
1632495250000|2021-09-24 14:54:10|404.03|399.93|403.7|399.6|404.21|400.11|403.7|399.6|16
1632495260000|2021-09-24 14:54:20|403.65|399.55|403.44|399.34|403.65|399.55|403.3|399.2|15
1632495270000|2021-09-24 14:54:30|403.53|399.43|403.25|399.15|403.53|399.43|403.05|398.95|20
1632495280000|2021-09-24 14:54:40|403.3|399.2|403.05|398.95|403.3|399.2|403|398.9|21
1632495290000|2021-09-24 14:54:50|403.02|398.92|403.05|398.95|403.08|398.98|402.9|398.8|19
1632495300000|2021-09-24 14:55:00|403.02|398.92|403.03|398.93|403.09|398.99|403.02|398.92|6
1632495310000|2021-09-24 14:55:10|402.98|398.88|403.11|399.01|403.11|399.01|402.9|398.8|10
1632495320000|2021-09-24 14:55:20|403|398.9|403.76|399.66|403.76|399.66|403|398.9|28
1632495330000|2021-09-24 14:55:30|403.74|399.64|403.52|399.42|403.9|399.8|403.51|399.41|28
1632495340000|2021-09-24 14:55:40|403.43|399.33|403.3|399.2|403.59|399.49|403.3|399.2|26
1632495350000|2021-09-24 14:55:50|403.41|399.31|403.94|399.84|404.02|399.92|403.3|399.2|30
1632495360000|2021-09-24 14:56:00|403.9|399.8|403.95|399.85|404.05|399.95|403.74|399.64|25
1632495370000|2021-09-24 14:56:10|403.85|399.75|403.57|399.47|403.85|399.75|403.57|399.47|11
1632495380000|2021-09-24 14:56:20|403.59|399.49|403.77|399.67|403.77|399.67|403.55|399.45|14
1632495390000|2021-09-24 14:56:30|403.64|399.54|403.43|399.33|403.7|399.6|403.43|399.33|6
1632495400000|2021-09-24 14:56:40|403.7|399.6|403.44|399.34|403.7|399.6|403.29|399.19|17
1632495410000|2021-09-24 14:56:50|403.39|399.29|403.64|399.54|403.73|399.63|403.33|399.23|18
1632495420000|2021-09-24 14:57:00|403.5|399.4|403.7|399.6|403.9|399.8|403.5|399.4|18
1632495430000|2021-09-24 14:57:10|403.58|399.48|403.74|399.64|403.74|399.64|403.49|399.39|17
1632495440000|2021-09-24 14:57:20|403.7|399.6|403.68|399.58|403.7|399.6|403.4|399.3|8
1632495450000|2021-09-24 14:57:30|403.74|399.64|403.44|399.34|403.8|399.7|403.44|399.34|9
1632495460000|2021-09-24 14:57:40|403.41|399.31|403.36|399.26|403.5|399.4|403.32|399.22|15
1632495470000|2021-09-24 14:57:50|403.35|399.25|403.2|399.1|403.35|399.25|403.08|398.98|10
1632495480000|2021-09-24 14:58:00|403.28|399.18|403.07|398.97|403.4|399.3|403.07|398.97|16
1632495490000|2021-09-24 14:58:10|403.2|399.1|403.31|399.21|403.34|399.24|403.04|398.94|21
1632495500000|2021-09-24 14:58:20|403.4|399.3|403.16|399.06|403.41|399.31|403.16|399.06|8
1632495510000|2021-09-24 14:58:30|402.98|398.88|403.1|399|403.1|399|402.98|398.88|3
1632495520000|2021-09-24 14:58:40|403.07|398.97|403.39|399.29|403.39|399.29|402.96|398.86|8
1632495530000|2021-09-24 14:58:50|403.4|399.3|403.65|399.55|403.7|399.6|403.1|399|20
1632495540000|2021-09-24 14:59:00|403.6|399.5|403.47|399.37|403.8|399.7|403.47|399.37|16
1632495550000|2021-09-24 14:59:10|403.52|399.42|403.55|399.45|403.75|399.65|403.4|399.3|12
1632495560000|2021-09-24 14:59:20|403.6|399.5|403.54|399.44|403.7|399.6|403.45|399.35|12
1632495570000|2021-09-24 14:59:30|403.55|399.45|403.59|399.49|403.59|399.49|403.4|399.3|14
1632495580000|2021-09-24 14:59:40|403.54|399.44|403.37|399.27|403.54|399.44|403.2|399.1|21
1632495590000|2021-09-24 14:59:50|403.38|399.28|403.6|399.5|403.79|399.69|403.35|399.25|14
1632495600000|2021-09-24 15:00:00|403.66|399.56|403.55|399.45|404.19|400.09|403.54|399.44|29
1632495610000|2021-09-24 15:00:10|403.54|399.44|403.02|398.92|403.61|399.51|403.02|398.92|18
1632495620000|2021-09-24 15:00:20|403.01|398.91|402.89|398.79|403.01|398.91|402.82|398.72|22
1632495630000|2021-09-24 15:00:30|402.88|398.78|402.55|398.45|402.88|398.78|402.4|398.3|18
1632495640000|2021-09-24 15:00:40|402.7|398.6|402.28|398.18|402.7|398.6|402.2|398.1|16
1632495650000|2021-09-24 15:00:50|402.24|398.14|402.41|398.31|402.57|398.47|402.24|398.14|24
1632495660000|2021-09-24 15:01:00|402.47|398.37|402.67|398.57|402.67|398.57|402.25|398.15|14
1632495670000|2021-09-24 15:01:10|402.63|398.53|402.49|398.39|402.67|398.57|402.45|398.35|18
1632495680000|2021-09-24 15:01:20|402.5|398.4|402.5|398.4|402.58|398.48|402.47|398.37|15
1632495690000|2021-09-24 15:01:30|402.47|398.37|402.46|398.36|402.5|398.4|402.43|398.33|13
1632495700000|2021-09-24 15:01:40|402.47|398.37|402.48|398.38|402.51|398.41|402.46|398.36|8
1632495710000|2021-09-24 15:01:50|402.49|398.39|402.49|398.39|402.53|398.43|402.49|398.39|9
1632495720000|2021-09-24 15:02:00|402.46|398.36|402.68|398.58|402.8|398.7|402.45|398.35|8
1632495730000|2021-09-24 15:02:10|402.65|398.55|402.8|398.7|402.8|398.7|402.64|398.54|11
1632495740000|2021-09-24 15:02:20|402.65|398.55|402.64|398.54|402.8|398.7|402.5|398.4|9
1632495750000|2021-09-24 15:02:30|402.71|398.61|402.73|398.63|402.84|398.74|402.65|398.55|27
1632495760000|2021-09-24 15:02:40|402.72|398.62|402.73|398.63|402.84|398.74|402.72|398.62|6
1632495770000|2021-09-24 15:02:50|402.72|398.62|402.8|398.7|402.82|398.72|402.69|398.59|8
1632495780000|2021-09-24 15:03:00|402.83|398.73|402.98|398.88|403.08|398.98|402.8|398.7|12
1632495790000|2021-09-24 15:03:10|403.04|398.94|402.79|398.69|403.05|398.95|402.74|398.64|17
1632495800000|2021-09-24 15:03:20|402.83|398.73|402.8|398.7|402.83|398.73|402.7|398.6|6
1632495810000|2021-09-24 15:03:30|402.75|398.65|402.77|398.67|402.79|398.69|402.75|398.65|4
1632495820000|2021-09-24 15:03:40|402.79|398.69|402.37|398.27|402.79|398.69|402.32|398.22|18
1632495830000|2021-09-24 15:03:50|402.36|398.26|402.05|397.95|402.39|398.29|402.02|397.92|16
1632495840000|2021-09-24 15:04:00|402.1|398|402.15|398.05|402.2|398.1|401.95|397.85|11
1632495850000|2021-09-24 15:04:10|402.1|398|401.67|397.57|402.1|398|401.66|397.56|15
1632495860000|2021-09-24 15:04:20|401.66|397.56|401.5|397.4|401.75|397.65|401.42|397.32|20
1632495870000|2021-09-24 15:04:30|401.35|397.25|401.4|397.3|401.4|397.3|401.35|397.25|2
1632495880000|2021-09-24 15:04:40|401.35|397.25|401.51|397.41|401.61|397.51|401.3|397.2|19
1632495890000|2021-09-24 15:04:50|401.5|397.4|401.74|397.64|401.77|397.67|401.46|397.36|21
1632495900000|2021-09-24 15:05:00|401.73|397.63|401.79|397.69|401.85|397.75|401.73|397.63|6
1632495910000|2021-09-24 15:05:10|401.76|397.66|401.65|397.55|401.86|397.76|401.61|397.51|13
1632495920000|2021-09-24 15:05:20|401.63|397.53|401.67|397.57|401.71|397.61|401.59|397.49|10
1632495930000|2021-09-24 15:05:30|401.7|397.6|401.7|397.6|401.75|397.65|401.7|397.6|10
1632495940000|2021-09-24 15:05:40|401.75|397.65|401.71|397.61|401.75|397.65|401.6|397.5|20
1632495950000|2021-09-24 15:05:50|401.69|397.59|401.31|397.21|401.69|397.59|401.28|397.18|18
1632495960000|2021-09-24 15:06:00|401.37|397.27|401.41|397.31|401.42|397.32|401.26|397.16|16
1632495970000|2021-09-24 15:06:10|401.42|397.32|401.65|397.55|401.76|397.66|401.33|397.23|24
1632495980000|2021-09-24 15:06:20|401.7|397.6|401.4|397.3|401.75|397.65|401.4|397.3|12
1632495990000|2021-09-24 15:06:30|401.45|397.35|401.4|397.3|401.45|397.35|401.32|397.22|8
1632496000000|2021-09-24 15:06:40|401.45|397.35|401.4|397.3|401.45|397.35|401.29|397.19|11
1632496010000|2021-09-24 15:06:50|401.45|397.35|401.3|397.2|401.55|397.45|401.2|397.1|9
1632496020000|2021-09-24 15:07:00|401.23|397.13|401.18|397.08|401.3|397.2|401.1|397|11
1632496030000|2021-09-24 15:07:10|401.25|397.15|401.2|397.1|401.25|397.15|401.09|396.99|7
1632496040000|2021-09-24 15:07:20|401.17|397.07|400.86|396.76|401.2|397.1|400.77|396.67|28
1632496050000|2021-09-24 15:07:30|400.87|396.77|400.66|396.56|400.87|396.77|400.65|396.55|23
1632496060000|2021-09-24 15:07:40|400.81|396.71|400.68|396.58|400.81|396.71|400.63|396.53|14
1632496070000|2021-09-24 15:07:50|400.69|396.59|400.74|396.64|400.74|396.64|400.61|396.51|14
1632496080000|2021-09-24 15:08:00|400.73|396.63|400.7|396.6|400.9|396.8|400.69|396.59|22
1632496090000|2021-09-24 15:08:10|400.69|396.59|400.7|396.6|400.75|396.65|400.63|396.53|9
1632496100000|2021-09-24 15:08:20|400.75|396.65|400.8|396.7|400.85|396.75|400.64|396.54|13
1632496110000|2021-09-24 15:08:30|400.79|396.69|400.75|396.65|400.91|396.81|400.41|396.31|11
1632496120000|2021-09-24 15:08:40|400.78|396.68|400.95|396.85|401.1|397|400.78|396.68|20
1632496130000|2021-09-24 15:08:50|400.9|396.8|401|396.9|401|396.9|400.68|396.58|12
1632496140000|2021-09-24 15:09:00|400.97|396.87|401.07|396.97|401.15|397.05|400.86|396.76|15
1632496150000|2021-09-24 15:09:10|401.08|396.98|401.18|397.08|401.2|397.1|401.08|396.98|6
1632496160000|2021-09-24 15:09:20|401.2|397.1|401.06|396.96|401.2|397.1|400.89|396.79|12
1632496170000|2021-09-24 15:09:30|401.21|397.11|401.55|397.45|401.55|397.45|401.14|397.04|18
1632496180000|2021-09-24 15:09:40|401.5|397.4|401.5|397.4|401.55|397.45|401.23|397.13|17
1632496190000|2021-09-24 15:09:50|401.44|397.34|401.42|397.32|401.46|397.36|401.4|397.3|6
1632496200000|2021-09-24 15:10:00|401.47|397.37|401.8|397.7|401.8|397.7|401.34|397.24|26
1632496210000|2021-09-24 15:10:10|401.79|397.69|401.85|397.75|401.85|397.75|401.7|397.6|12
1632496220000|2021-09-24 15:10:20|401.73|397.63|401.85|397.75|401.85|397.75|401.71|397.61|6
1632496230000|2021-09-24 15:10:30|401.71|397.61|401.85|397.75|401.85|397.75|401.71|397.61|11
1632496240000|2021-09-24 15:10:40|401.78|397.68|401.65|397.55|401.8|397.7|401.65|397.55|6
1632496250000|2021-09-24 15:10:50|401.5|397.4|401.5|397.4|401.55|397.45|401.45|397.35|8
1632496260000|2021-09-24 15:11:00|401.55|397.45|401.5|397.4|401.55|397.45|401.5|397.4|6
1632496270000|2021-09-24 15:11:10|401.55|397.45|401.1|397|401.55|397.45|401.1|397|13
1632496280000|2021-09-24 15:11:20|401.15|397.05|400.55|396.45|401.25|397.15|400.49|396.39|17
1632496290000|2021-09-24 15:11:30|400.5|396.4|400.3|396.2|400.65|396.55|400.3|396.2|19
1632496300000|2021-09-24 15:11:40|400.28|396.18|400.38|396.28|400.55|396.45|400.27|396.17|14
1632496310000|2021-09-24 15:11:50|400.41|396.31|400.55|396.45|400.6|396.5|400.3|396.2|14
1632496320000|2021-09-24 15:12:00|400.4|396.3|400.62|396.52|400.74|396.64|400.4|396.3|14
1632496330000|2021-09-24 15:12:10|400.51|396.41|400.55|396.45|400.61|396.51|400.37|396.27|21
1632496340000|2021-09-24 15:12:20|400.6|396.5|400.5|396.4|400.65|396.55|400.5|396.4|11
1632496350000|2021-09-24 15:12:30|400.47|396.37|400.56|396.46|400.64|396.54|400.46|396.36|16
1632496360000|2021-09-24 15:12:40|400.46|396.36|400.67|396.57|400.77|396.67|400.46|396.36|16
1632496370000|2021-09-24 15:12:50|400.77|396.67|400.85|396.75|400.85|396.75|400.67|396.57|16
1632496380000|2021-09-24 15:13:00|400.8|396.7|400.79|396.69|400.86|396.76|400.69|396.59|14
1632496390000|2021-09-24 15:13:10|400.84|396.74|400.79|396.69|401|396.9|400.79|396.69|8
1632496400000|2021-09-24 15:13:20|400.85|396.75|400.76|396.66|400.93|396.83|400.7|396.6|7
1632496410000|2021-09-24 15:13:30|400.7|396.6|400.45|396.35|400.7|396.6|400.35|396.25|14
1632496420000|2021-09-24 15:13:40|400.18|396.08|400.4|396.3|400.55|396.45|400.18|396.08|10
1632496430000|2021-09-24 15:13:50|400.35|396.25|400.85|396.75|400.85|396.75|400.35|396.25|21
1632496440000|2021-09-24 15:14:00|400.8|396.7|400.5|396.4|400.8|396.7|400.35|396.25|16
1632496450000|2021-09-24 15:14:10|400.55|396.45|400.63|396.53|400.63|396.53|400.4|396.3|13
1632496460000|2021-09-24 15:14:20|400.65|396.55|400.65|396.55|400.75|396.65|400.53|396.43|13
1632496470000|2021-09-24 15:14:30|400.53|396.43|400.58|396.48|400.65|396.55|400.37|396.27|12
1632496480000|2021-09-24 15:14:40|400.63|396.53|400.7|396.6|400.7|396.6|400.55|396.45|4
1632496490000|2021-09-24 15:14:50|400.65|396.55|400.52|396.42|400.65|396.55|400.52|396.42|10
1632496500000|2021-09-24 15:15:00|400.65|396.55|400.78|396.68|400.78|396.68|400.5|396.4|16
1632496510000|2021-09-24 15:15:10|400.77|396.67|401.31|397.21|401.31|397.21|400.72|396.62|16
1632496520000|2021-09-24 15:15:20|401.3|397.2|401.3|397.2|401.4|397.3|401.29|397.19|13
1632496530000|2021-09-24 15:15:30|401.34|397.24|401.35|397.25|401.37|397.27|401.29|397.19|8
1632496540000|2021-09-24 15:15:40|401.4|397.3|401.46|397.36|401.46|397.36|401.29|397.19|14
1632496550000|2021-09-24 15:15:50|401.37|397.27|401.77|397.67|401.85|397.75|401.35|397.25|29
1632496560000|2021-09-24 15:16:00|401.85|397.75|401.84|397.74|401.85|397.75|401.67|397.57|22
1632496570000|2021-09-24 15:16:10|401.87|397.77|401.91|397.81|402.1|398|401.87|397.77|14
1632496580000|2021-09-24 15:16:20|401.9|397.8|401.93|397.83|402.05|397.95|401.86|397.76|10
1632496590000|2021-09-24 15:16:30|401.94|397.84|401.67|397.57|402|397.9|401.65|397.55|33
1632496600000|2021-09-24 15:16:40|401.75|397.65|401.51|397.41|401.75|397.65|401.51|397.41|25
1632496610000|2021-09-24 15:16:50|401.46|397.36|401.29|397.19|401.46|397.36|401.29|397.19|12
1632496620000|2021-09-24 15:17:00|401.2|397.1|401.33|397.23|401.44|397.34|401.2|397.1|11
1632496630000|2021-09-24 15:17:10|401.27|397.17|400.97|396.87|401.27|397.17|400.97|396.87|16
1632496640000|2021-09-24 15:17:20|401.01|396.91|400.97|396.87|401.13|397.03|400.93|396.83|27
1632496650000|2021-09-24 15:17:30|401.18|397.08|400.99|396.89|401.18|397.08|400.9|396.8|26
1632496660000|2021-09-24 15:17:40|400.93|396.83|401.02|396.92|401.11|397.01|400.93|396.83|12
1632496670000|2021-09-24 15:17:50|401.03|396.93|400.9|396.8|401.11|397.01|400.9|396.8|9
1632496680000|2021-09-24 15:18:00|400.99|396.89|400.97|396.87|401.1|397|400.8|396.7|11
1632496690000|2021-09-24 15:18:10|401.18|397.08|401|396.9|401.18|397.08|400.9|396.8|20
1632496700000|2021-09-24 15:18:20|401.15|397.05|401.5|397.4|401.5|397.4|401.15|397.05|23
1632496710000|2021-09-24 15:18:30|401.57|397.47|401|396.9|401.57|397.47|400.95|396.85|27
1632496720000|2021-09-24 15:18:40|400.84|396.74|400.87|396.77|401.09|396.99|400.8|396.7|18
1632496730000|2021-09-24 15:18:50|401.05|396.95|400.96|396.86|401.05|396.95|400.8|396.7|17
1632496740000|2021-09-24 15:19:00|400.91|396.81|400.8|396.7|400.91|396.81|400.75|396.65|8
1632496750000|2021-09-24 15:19:10|400.65|396.55|400.9|396.8|400.9|396.8|400.5|396.4|8
1632496760000|2021-09-24 15:19:20|400.88|396.78|400.75|396.65|400.89|396.79|400.72|396.62|15
1632496770000|2021-09-24 15:19:30|400.9|396.8|400.5|396.4|400.9|396.8|400.5|396.4|18
1632496780000|2021-09-24 15:19:40|400.45|396.35|400.27|396.17|400.46|396.36|400.2|396.1|23
1632496790000|2021-09-24 15:19:50|400.28|396.18|400.24|396.14|400.35|396.25|400|395.9|16
1632496800000|2021-09-24 15:20:00|400.2|396.1|400.37|396.27|400.58|396.48|400.2|396.1|12
1632496810000|2021-09-24 15:20:10|400.33|396.23|400.66|396.56|400.66|396.56|400.2|396.1|24
1632496820000|2021-09-24 15:20:20|400.62|396.52|400.77|396.67|400.84|396.74|400.45|396.35|17
1632496830000|2021-09-24 15:20:30|400.84|396.74|401|396.9|401.1|397|400.8|396.7|19
1632496840000|2021-09-24 15:20:40|400.97|396.87|400.94|396.84|401.05|396.95|400.8|396.7|28
1632496850000|2021-09-24 15:20:50|400.95|396.85|400.99|396.89|401.2|397.1|400.9|396.8|15
1632496860000|2021-09-24 15:21:00|401.01|396.91|401.1|397|401.21|397.11|400.99|396.89|13
1632496870000|2021-09-24 15:21:10|401.19|397.09|401.37|397.27|401.55|397.45|401.17|397.07|11
1632496880000|2021-09-24 15:21:20|401.2|397.1|401.64|397.54|401.64|397.54|401.2|397.1|9
1632496890000|2021-09-24 15:21:30|401.65|397.55|401.35|397.25|401.65|397.55|401.33|397.23|15
1632496900000|2021-09-24 15:21:40|401.3|397.2|401.25|397.15|401.44|397.34|401.25|397.15|14
1632496910000|2021-09-24 15:21:50|401.29|397.19|401.3|397.2|401.33|397.23|401.1|397|15
1632496920000|2021-09-24 15:22:00|401.34|397.24|401.45|397.35|401.46|397.36|401.3|397.2|8
1632496930000|2021-09-24 15:22:10|401.44|397.34|401.3|397.2|401.44|397.34|401.3|397.2|3
1632496940000|2021-09-24 15:22:20|401.2|397.1|400.95|396.85|401.2|397.1|400.95|396.85|15
1632496950000|2021-09-24 15:22:30|401.05|396.95|400.95|396.85|401.05|396.95|400.95|396.85|5
1632496960000|2021-09-24 15:22:40|400.9|396.8|400.9|396.8|400.9|396.8|400.8|396.7|4
1632496970000|2021-09-24 15:22:50|400.8|396.7|401.31|397.21|401.31|397.21|400.8|396.7|14
1632496980000|2021-09-24 15:23:00|401.35|397.25|401.09|396.99|401.35|397.25|401.09|396.99|18
1632496990000|2021-09-24 15:23:10|401.05|396.95|401.38|397.28|401.38|397.28|401.05|396.95|13
1632497000000|2021-09-24 15:23:20|401.35|397.25|401.53|397.43|401.56|397.46|401.35|397.25|9
1632497010000|2021-09-24 15:23:30|401.54|397.44|401.54|397.44|401.76|397.66|401.46|397.36|15
1632497020000|2021-09-24 15:23:40|401.55|397.45|401.86|397.76|401.86|397.76|401.5|397.4|7
1632497030000|2021-09-24 15:23:50|401.78|397.68|401.8|397.7|401.86|397.76|401.69|397.59|10
1632497040000|2021-09-24 15:24:00|401.88|397.78|401.61|397.51|401.88|397.78|401.6|397.5|16
1632497050000|2021-09-24 15:24:10|401.6|397.5|401.37|397.27|401.6|397.5|401.3|397.2|15
1632497060000|2021-09-24 15:24:20|401.38|397.28|401.33|397.23|401.5|397.4|401.12|397.02|10
1632497070000|2021-09-24 15:24:30|401.28|397.18|401.2|397.1|401.35|397.25|401.19|397.09|14
1632497080000|2021-09-24 15:24:40|401.28|397.18|401.61|397.51|401.65|397.55|401.2|397.1|23
1632497090000|2021-09-24 15:24:50|401.62|397.52|401.82|397.72|401.87|397.77|401.61|397.51|15
1632497100000|2021-09-24 15:25:00|401.79|397.69|401.55|397.45|401.81|397.71|401.54|397.44|12
1632497110000|2021-09-24 15:25:10|401.58|397.48|401.6|397.5|401.75|397.65|401.45|397.35|9
1632497120000|2021-09-24 15:25:20|401.56|397.46|401.54|397.44|401.56|397.46|401.54|397.44|3
1632497130000|2021-09-24 15:25:30|401.38|397.28|401.34|397.24|401.54|397.44|401.34|397.24|6
1632497140000|2021-09-24 15:25:40|401.33|397.23|401.3|397.2|401.48|397.38|401.28|397.18|6
1632497150000|2021-09-24 15:25:50|401.29|397.19|400.95|396.85|401.29|397.19|400.86|396.76|16
1632497160000|2021-09-24 15:26:00|400.7|396.6|400.97|396.87|401.23|397.13|400.7|396.6|8
1632497170000|2021-09-24 15:26:10|400.94|396.84|400.9|396.8|401.14|397.04|400.9|396.8|9
1632497180000|2021-09-24 15:26:20|400.99|396.89|400.95|396.85|401.03|396.93|400.9|396.8|8
1632497190000|2021-09-24 15:26:30|401.1|397|400.97|396.87|401.18|397.08|400.97|396.87|9
1632497200000|2021-09-24 15:26:40|400.92|396.82|401|396.9|401|396.9|400.92|396.82|4
1632497210000|2021-09-24 15:26:50|400.95|396.85|400.99|396.89|401|396.9|400.89|396.79|11
1632497220000|2021-09-24 15:27:00|401.02|396.92|401.58|397.48|401.73|397.63|401.02|396.92|28
1632497230000|2021-09-24 15:27:10|401.59|397.49|401.43|397.33|401.67|397.57|401.4|397.3|9
1632497240000|2021-09-24 15:27:20|401.51|397.41|401.64|397.54|401.8|397.7|401.43|397.33|19
1632497250000|2021-09-24 15:27:30|401.66|397.56|401.89|397.79|401.89|397.79|401.66|397.56|9
1632497260000|2021-09-24 15:27:40|401.9|397.8|402.25|398.15|402.34|398.24|401.9|397.8|17
1632497270000|2021-09-24 15:27:50|402.4|398.3|402.09|397.99|402.4|398.3|402.09|397.99|17
1632497280000|2021-09-24 15:28:00|402.2|398.1|402.2|398.1|402.2|398.1|402.2|398.1|1
1632497290000|2021-09-24 15:28:10|402.22|398.12|402|397.9|402.25|398.15|401.92|397.82|15
1632497300000|2021-09-24 15:28:20|401.9|397.8|401.93|397.83|402.03|397.93|401.79|397.69|14
1632497310000|2021-09-24 15:28:30|401.91|397.81|401.82|397.72|401.94|397.84|401.7|397.6|14
1632497320000|2021-09-24 15:28:40|401.8|397.7|401.57|397.47|401.92|397.82|401.56|397.46|11
1632497330000|2021-09-24 15:28:50|401.44|397.34|401.35|397.25|401.54|397.44|401.35|397.25|10
1632497340000|2021-09-24 15:29:00|401.21|397.11|401.42|397.32|401.55|397.45|401.2|397.1|14
1632497350000|2021-09-24 15:29:10|401.45|397.35|401.43|397.33|401.5|397.4|401.35|397.25|9
1632497360000|2021-09-24 15:29:20|401.34|397.24|401.35|397.25|401.41|397.31|401.2|397.1|6
1632497370000|2021-09-24 15:29:30|401.45|397.35|401.45|397.35|401.45|397.35|401.22|397.12|4
1632497380000|2021-09-24 15:29:40|401.2|397.1|401.15|397.05|401.45|397.35|401.15|397.05|9
1632497390000|2021-09-24 15:29:50|401.17|397.07|400.98|396.88|401.17|397.07|400.97|396.87|8
1632497400000|2021-09-24 15:30:00|400.85|396.75|401.13|397.03|401.31|397.21|400.85|396.75|18
1632497410000|2021-09-24 15:30:10|401.1|397|400.96|396.86|401.11|397.01|400.95|396.85|16
1632497420000|2021-09-24 15:30:20|400.82|396.72|400.86|396.76|400.98|396.88|400.76|396.66|11
1632497430000|2021-09-24 15:30:30|400.83|396.73|400.78|396.68|400.83|396.73|400.6|396.5|17
1632497440000|2021-09-24 15:30:40|400.77|396.67|400.79|396.69|400.8|396.7|400.6|396.5|13
1632497450000|2021-09-24 15:30:50|400.8|396.7|400.7|396.6|400.81|396.71|400.7|396.6|12
1632497460000|2021-09-24 15:31:00|400.74|396.64|401.03|396.93|401.03|396.93|400.74|396.64|16
1632497470000|2021-09-24 15:31:10|400.93|396.83|400.95|396.85|401.04|396.94|400.93|396.83|13
1632497480000|2021-09-24 15:31:20|400.97|396.87|400.36|396.26|400.97|396.87|400.36|396.26|23
1632497490000|2021-09-24 15:31:30|400.37|396.27|400.35|396.25|400.39|396.29|400.24|396.14|18
1632497500000|2021-09-24 15:31:40|400.36|396.26|399.99|395.89|400.38|396.28|399.91|395.81|17
1632497510000|2021-09-24 15:31:50|399.95|395.85|399.8|395.7|399.99|395.89|399.78|395.68|21
1632497520000|2021-09-24 15:32:00|399.95|395.85|399.95|395.85|399.98|395.88|399.8|395.7|20
1632497530000|2021-09-24 15:32:10|399.91|395.81|399.75|395.65|399.97|395.87|399.75|395.65|14
1632497540000|2021-09-24 15:32:20|399.76|395.66|399.92|395.82|399.95|395.85|399.64|395.54|26
1632497550000|2021-09-24 15:32:30|399.9|395.8|399.71|395.61|399.94|395.84|399.65|395.55|21
1632497560000|2021-09-24 15:32:40|399.74|395.64|399.75|395.65|399.86|395.76|399.68|395.58|18
1632497570000|2021-09-24 15:32:50|399.7|395.6|399.68|395.58|399.75|395.65|399.47|395.37|19
1632497580000|2021-09-24 15:33:00|399.67|395.57|399.43|395.33|399.67|395.57|399.1|395|28
1632497590000|2021-09-24 15:33:10|399.41|395.31|399|394.9|399.6|395.5|398.97|394.87|32
1632497600000|2021-09-24 15:33:20|398.85|394.75|398.95|394.85|399.27|395.17|398.85|394.75|30
1632497610000|2021-09-24 15:33:30|398.93|394.83|398.69|394.59|398.93|394.83|398.48|394.38|30
1632497620000|2021-09-24 15:33:40|398.78|394.68|398.45|394.35|398.83|394.73|398.45|394.35|25
1632497630000|2021-09-24 15:33:50|398.4|394.3|398.35|394.25|398.54|394.44|398.34|394.24|23
1632497640000|2021-09-24 15:34:00|398.47|394.37|398.5|394.4|398.69|394.59|398.46|394.36|27
1632497650000|2021-09-24 15:34:10|398.55|394.45|398.8|394.7|398.8|394.7|398.48|394.38|22
1632497660000|2021-09-24 15:34:20|398.75|394.65|398.94|394.84|398.98|394.88|398.7|394.6|16
1632497670000|2021-09-24 15:34:30|398.96|394.86|399.3|395.2|399.56|395.46|398.9|394.8|26
1632497680000|2021-09-24 15:34:40|399.23|395.13|399.05|394.95|399.4|395.3|398.95|394.85|24
1632497690000|2021-09-24 15:34:50|398.94|394.84|398.8|394.7|398.94|394.84|398.53|394.43|24
1632497700000|2021-09-24 15:35:00|398.75|394.65|399.26|395.16|399.26|395.16|398.69|394.59|19
1632497710000|2021-09-24 15:35:10|399.28|395.18|398.85|394.75|399.28|395.18|398.85|394.75|16
1632497720000|2021-09-24 15:35:20|399|394.9|399.2|395.1|399.42|395.32|398.9|394.8|15
1632497730000|2021-09-24 15:35:30|399.23|395.13|399.46|395.36|399.67|395.57|399.23|395.13|18
1632497740000|2021-09-24 15:35:40|399.49|395.39|399.85|395.75|399.85|395.75|399.39|395.29|20
1632497750000|2021-09-24 15:35:50|399.93|395.83|400.13|396.03|400.25|396.15|399.83|395.73|20
1632497760000|2021-09-24 15:36:00|400.15|396.05|400.15|396.05|400.22|396.12|400|395.9|23
1632497770000|2021-09-24 15:36:10|400.2|396.1|400.19|396.09|400.26|396.16|400.03|395.93|19
1632497780000|2021-09-24 15:36:20|400.2|396.1|400.22|396.12|400.23|396.13|400.1|396|28
1632497790000|2021-09-24 15:36:30|400.21|396.11|400.23|396.13|400.35|396.25|400.18|396.08|16
1632497800000|2021-09-24 15:36:40|400.38|396.28|399.96|395.86|400.55|396.45|399.95|395.85|21
1632497810000|2021-09-24 15:36:50|399.97|395.87|400.25|396.15|400.25|396.15|399.93|395.83|25
1632497820000|2021-09-24 15:37:00|400.2|396.1|400.1|396|400.2|396.1|399.95|395.85|22
1632497830000|2021-09-24 15:37:10|400.15|396.05|399.58|395.48|400.15|396.05|399.55|395.45|24
1632497840000|2021-09-24 15:37:20|399.64|395.54|400|395.9|400.09|395.99|399.6|395.5|26
1632497850000|2021-09-24 15:37:30|399.97|395.87|399.84|395.74|400.15|396.05|399.58|395.48|13
1632497860000|2021-09-24 15:37:40|399.86|395.76|399.79|395.69|399.86|395.76|399.7|395.6|13
1632497870000|2021-09-24 15:37:50|399.82|395.72|399.8|395.7|399.85|395.75|399.59|395.49|12
1632497880000|2021-09-24 15:38:00|399.81|395.71|399.85|395.75|399.87|395.77|399.8|395.7|14
1632497890000|2021-09-24 15:38:10|399.7|395.6|399.83|395.73|399.84|395.74|399.7|395.6|12
1632497900000|2021-09-24 15:38:20|399.8|395.7|400|395.9|400|395.9|399.8|395.7|9
1632497910000|2021-09-24 15:38:30|399.95|395.85|399.88|395.78|400|395.9|399.63|395.53|15
1632497920000|2021-09-24 15:38:40|399.8|395.7|399.75|395.65|400.05|395.95|399.7|395.6|15
1632497930000|2021-09-24 15:38:50|399.7|395.6|399.45|395.35|399.7|395.6|399.45|395.35|5
1632497940000|2021-09-24 15:39:00|399.5|395.4|399.2|395.1|399.5|395.4|399.2|395.1|20
1632497950000|2021-09-24 15:39:10|399.25|395.15|398.95|394.85|399.25|395.15|398.8|394.7|24
1632497960000|2021-09-24 15:39:20|398.93|394.83|398.95|394.85|399.05|394.95|398.8|394.7|20
1632497970000|2021-09-24 15:39:30|398.96|394.86|398.85|394.75|398.99|394.89|398.83|394.73|9
1632497980000|2021-09-24 15:39:40|398.89|394.79|398.55|394.45|398.9|394.8|398.45|394.35|31
1632497990000|2021-09-24 15:39:50|398.45|394.35|398.15|394.05|398.45|394.35|398|393.9|27
1632498000000|2021-09-24 15:40:00|398.1|394|398.1|394|398.33|394.23|398|393.9|20
1632498010000|2021-09-24 15:40:10|398.06|393.96|398.55|394.45|398.55|394.45|398.04|393.94|26
1632498020000|2021-09-24 15:40:20|398.45|394.35|398.66|394.56|398.66|394.56|398.35|394.25|20
1632498030000|2021-09-24 15:40:30|398.71|394.61|398.65|394.55|398.86|394.76|398.56|394.46|25
1632498040000|2021-09-24 15:40:40|398.7|394.6|398.5|394.4|398.9|394.8|398.5|394.4|28
1632498050000|2021-09-24 15:40:50|398.55|394.45|398.55|394.45|398.7|394.6|398.5|394.4|23
1632498060000|2021-09-24 15:41:00|398.45|394.35|397.8|393.7|398.45|394.35|397.8|393.7|32
1632498070000|2021-09-24 15:41:10|397.75|393.65|397.79|393.69|397.86|393.76|397.45|393.35|28
1632498080000|2021-09-24 15:41:20|397.92|393.82|397.75|393.65|398.16|394.06|397.7|393.6|25
1632498090000|2021-09-24 15:41:30|397.8|393.7|397.75|393.65|398.02|393.92|397.6|393.5|22
1632498100000|2021-09-24 15:41:40|397.7|393.6|397.58|393.48|397.75|393.65|397.31|393.21|27
1632498110000|2021-09-24 15:41:50|397.54|393.44|397.25|393.15|397.56|393.46|397.1|393|26
1632498120000|2021-09-24 15:42:00|397.1|393|397.45|393.35|397.5|393.4|397.1|393|18
1632498130000|2021-09-24 15:42:10|397.5|393.4|397.6|393.5|397.63|393.53|397.4|393.3|26
1632498140000|2021-09-24 15:42:20|397.69|393.59|397.6|393.5|397.78|393.68|397.6|393.5|28
1632498150000|2021-09-24 15:42:30|397.61|393.51|397.73|393.63|397.73|393.63|397.57|393.47|19
1632498160000|2021-09-24 15:42:40|397.74|393.64|397.63|393.53|397.79|393.69|397.63|393.53|18
1632498170000|2021-09-24 15:42:50|397.65|393.55|397.76|393.66|397.76|393.66|397.6|393.5|12
1632498180000|2021-09-24 15:43:00|397.82|393.72|397.99|393.89|397.99|393.89|397.74|393.64|18
1632498190000|2021-09-24 15:43:10|397.97|393.87|398.26|394.16|398.27|394.17|397.97|393.87|14
1632498200000|2021-09-24 15:43:20|398.28|394.18|398.35|394.25|398.35|394.25|398.2|394.1|22
1632498210000|2021-09-24 15:43:30|398.3|394.2|398.25|394.15|398.35|394.25|398.24|394.14|10
1632498220000|2021-09-24 15:43:40|398.2|394.1|398.35|394.25|398.41|394.31|398.13|394.03|15
1632498230000|2021-09-24 15:43:50|398.37|394.27|398.57|394.47|398.57|394.47|398.3|394.2|24
1632498240000|2021-09-24 15:44:00|398.63|394.53|398.55|394.45|398.65|394.55|398.45|394.35|13
1632498250000|2021-09-24 15:44:10|398.6|394.5|398.65|394.55|398.7|394.6|398.56|394.46|10
1632498260000|2021-09-24 15:44:20|398.69|394.59|398.82|394.72|398.87|394.77|398.65|394.55|21
1632498270000|2021-09-24 15:44:30|398.84|394.74|398.75|394.65|398.85|394.75|398.65|394.55|21
1632498280000|2021-09-24 15:44:40|398.74|394.64|398.91|394.81|398.95|394.85|398.71|394.61|28
1632498290000|2021-09-24 15:44:50|398.92|394.82|398.94|394.84|399.05|394.95|398.89|394.79|23
1632498300000|2021-09-24 15:45:00|398.99|394.89|399.05|394.95|399.13|395.03|398.82|394.72|15
1632498310000|2021-09-24 15:45:10|398.95|394.85|398.85|394.75|399.15|395.05|398.85|394.75|18
1632498320000|2021-09-24 15:45:20|398.95|394.85|398.8|394.7|398.95|394.85|398.75|394.65|10
1632498330000|2021-09-24 15:45:30|398.76|394.66|398.3|394.2|398.84|394.74|398.3|394.2|20
1632498340000|2021-09-24 15:45:40|398.32|394.22|398.25|394.15|398.4|394.3|398.25|394.15|14
1632498350000|2021-09-24 15:45:50|398.2|394.1|398.15|394.05|398.21|394.11|397.9|393.8|24
1632498360000|2021-09-24 15:46:00|398.22|394.12|398.34|394.24|398.62|394.52|398.06|393.96|23
1632498370000|2021-09-24 15:46:10|398.46|394.36|398.81|394.71|398.83|394.73|398.4|394.3|27
1632498380000|2021-09-24 15:46:20|398.8|394.7|398.4|394.3|398.8|394.7|398.27|394.17|23
1632498390000|2021-09-24 15:46:30|398.37|394.27|398.01|393.91|398.37|394.27|398|393.9|25
1632498400000|2021-09-24 15:46:40|398.02|393.92|398.25|394.15|398.37|394.27|397.95|393.85|22
1632498410000|2021-09-24 15:46:50|398.31|394.21|398.6|394.5|398.6|394.5|398.3|394.2|20
1632498420000|2021-09-24 15:47:00|398.55|394.45|398.45|394.35|398.55|394.45|398.45|394.35|6
1632498430000|2021-09-24 15:47:10|398.5|394.4|398.45|394.35|398.5|394.4|398.15|394.05|17
1632498440000|2021-09-24 15:47:20|398.43|394.33|398.8|394.7|398.8|394.7|398.3|394.2|15
1632498450000|2021-09-24 15:47:30|398.75|394.65|398.68|394.58|398.75|394.65|398.6|394.5|16
1632498460000|2021-09-24 15:47:40|398.6|394.5|399.07|394.97|399.16|395.06|398.6|394.5|18
1632498470000|2021-09-24 15:47:50|399.05|394.95|399.25|395.15|399.4|395.3|399.05|394.95|23
1632498480000|2021-09-24 15:48:00|399.19|395.09|399.38|395.28|399.38|395.28|399.05|394.95|21
1632498490000|2021-09-24 15:48:10|399.32|395.22|399.25|395.15|399.4|395.3|399.17|395.07|15
1632498500000|2021-09-24 15:48:20|399.29|395.19|399.2|395.1|399.36|395.26|399.05|394.95|26
1632498510000|2021-09-24 15:48:30|399.24|395.14|399.4|395.3|399.55|395.45|399.2|395.1|20
1632498520000|2021-09-24 15:48:40|399.37|395.27|399.1|395|399.37|395.27|399.06|394.96|11
1632498530000|2021-09-24 15:48:50|399.18|395.08|398.89|394.79|399.18|395.08|398.83|394.73|15
1632498540000|2021-09-24 15:49:00|398.76|394.66|398.52|394.42|398.76|394.66|398.52|394.42|22
1632498550000|2021-09-24 15:49:10|398.58|394.48|398.66|394.56|398.76|394.66|398.54|394.44|20
1632498560000|2021-09-24 15:49:20|398.6|394.5|398.63|394.53|398.7|394.6|398.54|394.44|14
1632498570000|2021-09-24 15:49:30|398.55|394.45|398.6|394.5|398.71|394.61|398.5|394.4|7
1632498580000|2021-09-24 15:49:40|398.59|394.49|398.25|394.15|398.59|394.49|398.15|394.05|13
1632498590000|2021-09-24 15:49:50|398.18|394.08|398.24|394.14|398.3|394.2|398.1|394|13
1632498600000|2021-09-24 15:50:00|398.22|394.12|398.25|394.15|398.25|394.15|398.17|394.07|10
1632498610000|2021-09-24 15:50:10|398.2|394.1|397.8|393.7|398.2|394.1|397.8|393.7|21
1632498620000|2021-09-24 15:50:20|397.85|393.75|398.2|394.1|398.2|394.1|397.83|393.73|18
1632498630000|2021-09-24 15:50:30|398.35|394.25|398.15|394.05|398.35|394.25|398.13|394.03|12
1632498640000|2021-09-24 15:50:40|398.16|394.06|398.18|394.08|398.36|394.26|397.94|393.84|19
1632498650000|2021-09-24 15:50:50|398.15|394.05|398.76|394.66|398.76|394.66|398.15|394.05|18
1632498660000|2021-09-24 15:51:00|398.81|394.71|398.95|394.85|399.15|395.05|398.81|394.71|18
1632498670000|2021-09-24 15:51:10|398.9|394.8|398.84|394.74|398.92|394.82|398.69|394.59|13
1632498680000|2021-09-24 15:51:20|398.86|394.76|398.81|394.71|398.95|394.85|398.8|394.7|17
1632498690000|2021-09-24 15:51:30|398.8|394.7|398.48|394.38|398.8|394.7|398.42|394.32|33
1632498700000|2021-09-24 15:51:40|398.52|394.42|398.45|394.35|398.65|394.55|398.45|394.35|16
1632498710000|2021-09-24 15:51:50|398.48|394.38|398.33|394.23|398.53|394.43|398.33|394.23|24
1632498720000|2021-09-24 15:52:00|398.4|394.3|398.48|394.38|398.48|394.38|398.22|394.12|19
1632498730000|2021-09-24 15:52:10|398.45|394.35|398.17|394.07|398.51|394.41|398.14|394.04|23
1632498740000|2021-09-24 15:52:20|398.21|394.11|398.25|394.15|398.38|394.28|398.16|394.06|24
1632498750000|2021-09-24 15:52:30|398.2|394.1|398.31|394.21|398.37|394.27|398.2|394.1|12
1632498760000|2021-09-24 15:52:40|398.26|394.16|398.18|394.08|398.36|394.26|398.18|394.08|12
1632498770000|2021-09-24 15:52:50|398.16|394.06|398.45|394.35|398.45|394.35|398.13|394.03|11
1632498780000|2021-09-24 15:53:00|398.19|394.09|398.45|394.35|398.62|394.52|398.19|394.09|20
1632498790000|2021-09-24 15:53:10|398.35|394.25|398.28|394.18|398.36|394.26|398.13|394.03|12
1632498800000|2021-09-24 15:53:20|398.35|394.25|398.31|394.21|398.44|394.34|398.31|394.21|5
1632498810000|2021-09-24 15:53:30|398.34|394.24|398.35|394.25|398.46|394.36|398.2|394.1|13
1632498820000|2021-09-24 15:53:40|398.38|394.28|398.39|394.29|398.46|394.36|398.35|394.25|9
1632498830000|2021-09-24 15:53:50|398.3|394.2|398.65|394.55|398.65|394.55|398.3|394.2|9
1632498840000|2021-09-24 15:54:00|398.58|394.48|398.35|394.25|398.65|394.55|398.3|394.2|14
1632498850000|2021-09-24 15:54:10|398.3|394.2|398.15|394.05|398.3|394.2|397.98|393.88|10
1632498860000|2021-09-24 15:54:20|398.05|393.95|397.94|393.84|398.06|393.96|397.77|393.67|14
1632498870000|2021-09-24 15:54:30|397.9|393.8|397.96|393.86|398.15|394.05|397.86|393.76|18
1632498880000|2021-09-24 15:54:40|397.98|393.88|397.78|393.68|398.05|393.95|397.78|393.68|7
1632498890000|2021-09-24 15:54:50|397.85|393.75|397.82|393.72|397.85|393.75|397.7|393.6|12
1632498900000|2021-09-24 15:55:00|397.89|393.79|397.79|393.69|398|393.9|397.7|393.6|9
1632498910000|2021-09-24 15:55:10|397.77|393.67|397.79|393.69|397.9|393.8|397.7|393.6|12
1632498920000|2021-09-24 15:55:20|397.77|393.67|397.64|393.54|397.79|393.69|397.62|393.52|15
1632498930000|2021-09-24 15:55:30|397.75|393.65|397.32|393.22|397.75|393.65|397.31|393.21|10
1632498940000|2021-09-24 15:55:40|397.34|393.24|397.03|392.93|397.55|393.45|397.03|392.93|21
1632498950000|2021-09-24 15:55:50|397.15|393.05|397.3|393.2|397.35|393.25|397|392.9|22
1632498960000|2021-09-24 15:56:00|397.39|393.29|397.43|393.33|397.6|393.5|397.28|393.18|20
1632498970000|2021-09-24 15:56:10|397.48|393.38|397.65|393.55|397.75|393.65|397.4|393.3|17
1632498980000|2021-09-24 15:56:20|397.7|393.6|397.8|393.7|398|393.9|397.68|393.58|23
1632498990000|2021-09-24 15:56:30|397.83|393.73|398.16|394.06|398.2|394.1|397.83|393.73|25
1632499000000|2021-09-24 15:56:40|398.13|394.03|398.12|394.02|398.18|394.08|398.08|393.98|20
1632499010000|2021-09-24 15:56:50|398.16|394.06|398.2|394.1|398.2|394.1|398.1|394|17
1632499020000|2021-09-24 15:57:00|398.18|394.08|398.53|394.43|398.53|394.43|398.1|394|24
1632499030000|2021-09-24 15:57:10|398.49|394.39|398.7|394.6|398.82|394.72|398.49|394.39|17
1632499040000|2021-09-24 15:57:20|398.78|394.68|399.03|394.93|399.09|394.99|398.7|394.6|14
1632499050000|2021-09-24 15:57:30|399.07|394.97|399.16|395.06|399.23|395.13|399|394.9|16
1632499060000|2021-09-24 15:57:40|399.19|395.09|399.29|395.19|399.29|395.19|399.18|395.08|14
1632499070000|2021-09-24 15:57:50|399.27|395.17|399.2|395.1|399.31|395.21|399.09|394.99|20
1632499080000|2021-09-24 15:58:00|399.26|395.16|399.15|395.05|399.26|395.16|399.15|395.05|8
1632499090000|2021-09-24 15:58:10|399.22|395.12|398.9|394.8|399.22|395.12|398.9|394.8|13
1632499100000|2021-09-24 15:58:20|398.85|394.75|399|394.9|399.02|394.92|398.8|394.7|10
1632499110000|2021-09-24 15:58:30|399.05|394.95|398.98|394.88|399.15|395.05|398.92|394.82|16
1632499120000|2021-09-24 15:58:40|398.9|394.8|399.45|395.35|399.48|395.38|398.9|394.8|18
1632499130000|2021-09-24 15:58:50|399.5|395.4|399.99|395.89|400.21|396.11|399.5|395.4|30
1632499140000|2021-09-24 15:59:00|399.9|395.8|399.8|395.7|400.06|395.96|399.8|395.7|13
1632499150000|2021-09-24 15:59:10|399.85|395.75|399.81|395.71|400|395.9|399.8|395.7|18
1632499160000|2021-09-24 15:59:20|399.8|395.7|399.79|395.69|399.85|395.75|399.64|395.54|22
1632499170000|2021-09-24 15:59:30|399.6|395.5|399.93|395.83|400.09|395.99|399.6|395.5|24
1632499180000|2021-09-24 15:59:40|399.9|395.8|399.69|395.59|399.9|395.8|399.6|395.5|12
1632499190000|2021-09-24 15:59:50|399.5|395.4|399.7|395.6|399.71|395.61|399.5|395.4|15
1632499200000|2021-09-24 16:00:00|399.4|395.3|399.24|395.14|399.6|395.5|399.15|395.05|11
1632499210000|2021-09-24 16:00:10|399.1|395|399.04|394.94|399.16|395.06|398.94|394.84|20
1632499220000|2021-09-24 16:00:20|399.08|394.98|398.9|394.8|399.15|395.05|398.9|394.8|17
1632499230000|2021-09-24 16:00:30|398.84|394.74|398.9|394.8|399|394.9|398.76|394.66|12
1632499240000|2021-09-24 16:00:40|398.95|394.85|398.89|394.79|398.99|394.89|398.82|394.72|21
1632499250000|2021-09-24 16:00:50|398.93|394.83|398.94|394.84|398.97|394.87|398.85|394.75|14
1632499260000|2021-09-24 16:01:00|399.04|394.94|399.08|394.98|399.08|394.98|399.01|394.91|18
1632499270000|2021-09-24 16:01:10|399.11|395.01|399.05|394.95|399.2|395.1|398.95|394.85|19
1632499280000|2021-09-24 16:01:20|399.06|394.96|399.1|395|399.11|395.01|399.06|394.96|9
1632499290000|2021-09-24 16:01:30|399.11|395.01|398.99|394.89|399.11|395.01|398.98|394.88|22
1632499300000|2021-09-24 16:01:40|398.9|394.8|399|394.9|399.07|394.97|398.9|394.8|15
1632499310000|2021-09-24 16:01:50|399.03|394.93|399.06|394.96|399.12|395.02|399|394.9|17
1632499320000|2021-09-24 16:02:00|399.1|395|399.5|395.4|399.68|395.58|399.1|395|30
1632499330000|2021-09-24 16:02:10|399.39|395.29|400.08|395.98|400.17|396.07|399.39|395.29|20
1632499340000|2021-09-24 16:02:20|400.05|395.95|400.08|395.98|400.54|396.44|400.05|395.95|32
1632499350000|2021-09-24 16:02:30|400.11|396.01|400.49|396.39|400.71|396.61|400.05|395.95|32
1632499360000|2021-09-24 16:02:40|400.51|396.41|400.8|396.7|400.85|396.75|400.44|396.34|21
1632499370000|2021-09-24 16:02:50|400.83|396.73|400.75|396.65|400.98|396.88|400.63|396.53|23
1632499380000|2021-09-24 16:03:00|400.85|396.75|401|396.9|401.01|396.91|400.7|396.6|21
1632499390000|2021-09-24 16:03:10|400.95|396.85|401.05|396.95|401.05|396.95|400.68|396.58|22
1632499400000|2021-09-24 16:03:20|400.94|396.84|400.85|396.75|401.01|396.91|400.8|396.7|22
1632499410000|2021-09-24 16:03:30|400.8|396.7|400.71|396.61|400.87|396.77|400.6|396.5|9
1632499420000|2021-09-24 16:03:40|400.69|396.59|400.7|396.6|400.74|396.64|400.56|396.46|9
1632499430000|2021-09-24 16:03:50|400.74|396.64|400.59|396.49|400.75|396.65|400.49|396.39|17
1632499440000|2021-09-24 16:04:00|400.58|396.48|400.5|396.4|400.7|396.6|400.28|396.18|18
1632499450000|2021-09-24 16:04:10|400.47|396.37|400.9|396.8|400.98|396.88|400.47|396.37|19
1632499460000|2021-09-24 16:04:20|400.85|396.75|400.77|396.67|400.93|396.83|400.7|396.6|16
1632499470000|2021-09-24 16:04:30|400.78|396.68|400.78|396.68|400.96|396.86|400.76|396.66|12
1632499480000|2021-09-24 16:04:40|400.79|396.69|400.9|396.8|400.97|396.87|400.79|396.69|12
1632499490000|2021-09-24 16:04:50|400.89|396.79|400.85|396.75|400.96|396.86|400.69|396.59|15
1632499500000|2021-09-24 16:05:00|400.79|396.69|400.7|396.6|400.89|396.79|400.65|396.55|13
1632499510000|2021-09-24 16:05:10|400.65|396.55|400.59|396.49|400.71|396.61|400.54|396.44|9
1632499520000|2021-09-24 16:05:20|400.48|396.38|400.4|396.3|400.51|396.41|400.4|396.3|7
1632499530000|2021-09-24 16:05:30|400.51|396.41|400.62|396.52|400.67|396.57|400.4|396.3|13
1632499540000|2021-09-24 16:05:40|400.63|396.53|400.85|396.75|400.85|396.75|400.6|396.5|15
1632499550000|2021-09-24 16:05:50|400.7|396.6|400.55|396.45|400.76|396.66|400.54|396.44|16
1632499560000|2021-09-24 16:06:00|400.58|396.48|400.6|396.5|400.6|396.5|400.5|396.4|13
1632499570000|2021-09-24 16:06:10|400.52|396.42|400.25|396.15|400.52|396.42|400.1|396|11
1632499580000|2021-09-24 16:06:20|400.23|396.13|400.28|396.18|400.29|396.19|400.03|395.93|14
1632499590000|2021-09-24 16:06:30|400.17|396.07|400.42|396.32|400.42|396.32|399.98|395.88|13
1632499600000|2021-09-24 16:06:40|400.2|396.1|400.15|396.05|400.55|396.45|400.15|396.05|22
1632499610000|2021-09-24 16:06:50|400.1|396|399.5|395.4|400.13|396.03|399.5|395.4|12
1632499620000|2021-09-24 16:07:00|399.59|395.49|399.4|395.3|399.59|395.49|399.3|395.2|16
1632499630000|2021-09-24 16:07:10|399.43|395.33|399.57|395.47|399.7|395.6|399.4|395.3|19
1632499640000|2021-09-24 16:07:20|399.6|395.5|399.55|395.45|399.75|395.65|399.44|395.34|15
1632499650000|2021-09-24 16:07:30|399.5|395.4|399.5|395.4|399.61|395.51|399.38|395.28|16
1632499660000|2021-09-24 16:07:40|399.55|395.45|399.55|395.45|399.57|395.47|399.3|395.2|15
1632499670000|2021-09-24 16:07:50|399.5|395.4|399.05|394.95|399.52|395.42|398.95|394.85|25
1632499680000|2021-09-24 16:08:00|399|394.9|398.82|394.72|399|394.9|398.75|394.65|23
1632499690000|2021-09-24 16:08:10|398.77|394.67|398.73|394.63|398.89|394.79|398.6|394.5|18
1632499700000|2021-09-24 16:08:20|398.78|394.68|398.6|394.5|398.9|394.8|398.6|394.5|13
1632499710000|2021-09-24 16:08:30|398.7|394.6|398.76|394.66|398.9|394.8|398.7|394.6|15
1632499720000|2021-09-24 16:08:40|398.74|394.64|398.64|394.54|398.74|394.64|398.41|394.31|12
1632499730000|2021-09-24 16:08:50|398.32|394.22|398.31|394.21|398.45|394.35|398.2|394.1|9
1632499740000|2021-09-24 16:09:00|398.33|394.23|398.46|394.36|398.69|394.59|398.33|394.23|22
1632499750000|2021-09-24 16:09:10|398.45|394.35|398.2|394.1|398.57|394.47|398.2|394.1|15
1632499760000|2021-09-24 16:09:20|398.36|394.26|398.49|394.39|398.49|394.39|398.36|394.26|4
1632499770000|2021-09-24 16:09:30|398.33|394.23|398.6|394.5|398.6|394.5|398.3|394.2|15
1632499780000|2021-09-24 16:09:40|398.55|394.45|398.65|394.55|398.87|394.77|398.45|394.35|21
1632499790000|2021-09-24 16:09:50|398.6|394.5|398.42|394.32|398.74|394.64|398.42|394.32|11
1632499800000|2021-09-24 16:10:00|398.52|394.42|398.35|394.25|398.52|394.42|398.2|394.1|9
1632499810000|2021-09-24 16:10:10|398.4|394.3|398.62|394.52|398.63|394.53|398.25|394.15|18
1632499820000|2021-09-24 16:10:20|398.54|394.44|398.35|394.25|398.66|394.56|398.3|394.2|18
1632499830000|2021-09-24 16:10:30|398.4|394.3|398.74|394.64|398.74|394.64|398.27|394.17|16
1632499840000|2021-09-24 16:10:40|398.69|394.59|399.08|394.98|399.08|394.98|398.38|394.28|16
1632499850000|2021-09-24 16:10:50|398.95|394.85|399.21|395.11|399.28|395.18|398.91|394.81|21
1632499860000|2021-09-24 16:11:00|399.25|395.15|399.2|395.1|399.4|395.3|399.1|395|10
1632499870000|2021-09-24 16:11:10|399.21|395.11|399.02|394.92|399.27|395.17|398.99|394.89|11
1632499880000|2021-09-24 16:11:20|399.2|395.1|399.55|395.45|399.55|395.45|399.2|395.1|10
1632499890000|2021-09-24 16:11:30|399.49|395.39|399.52|395.42|399.62|395.52|399.42|395.32|11
1632499900000|2021-09-24 16:11:40|399.69|395.59|399.55|395.45|399.69|395.59|399.22|395.12|12
1632499910000|2021-09-24 16:11:50|399.54|395.44|399.18|395.08|399.54|395.44|399.18|395.08|18
1632499920000|2021-09-24 16:12:00|399.25|395.15|399.2|395.1|399.56|395.46|399.15|395.05|18
1632499930000|2021-09-24 16:12:10|399.23|395.13|399.06|394.96|399.25|395.15|399|394.9|19
1632499940000|2021-09-24 16:12:20|399.05|394.95|399.13|395.03|399.13|395.03|398.9|394.8|13
1632499950000|2021-09-24 16:12:30|399.14|395.04|398.71|394.61|399.14|395.04|398.71|394.61|11
1632499960000|2021-09-24 16:12:40|398.74|394.64|399.18|395.08|399.21|395.11|398.6|394.5|21
1632499970000|2021-09-24 16:12:50|399.13|395.03|398.96|394.86|399.15|395.05|398.96|394.86|15
1632499980000|2021-09-24 16:13:00|398.98|394.88|398.95|394.85|399.1|395|398.8|394.7|18
1632499990000|2021-09-24 16:13:10|399|394.9|398.9|394.8|399.11|395.01|398.88|394.78|16
1632500000000|2021-09-24 16:13:20|399|394.9|399|394.9|399|394.9|398.7|394.6|17
1632500010000|2021-09-24 16:13:30|398.95|394.85|399.08|394.98|399.21|395.11|398.87|394.77|24
1632500020000|2021-09-24 16:13:40|399.1|395|399|394.9|399.26|395.16|398.99|394.89|18
1632500030000|2021-09-24 16:13:50|399.02|394.92|398.96|394.86|399.02|394.92|398.86|394.76|9
1632500040000|2021-09-24 16:14:00|399|394.9|398.85|394.75|399.07|394.97|398.85|394.75|16
1632500050000|2021-09-24 16:14:10|398.9|394.8|398.8|394.7|398.99|394.89|398.8|394.7|10
1632500060000|2021-09-24 16:14:20|398.95|394.85|399.14|395.04|399.15|395.05|398.95|394.85|5
1632500070000|2021-09-24 16:14:30|399.1|395|399.06|394.96|399.13|395.03|399.06|394.96|8
1632500080000|2021-09-24 16:14:40|399.09|394.99|399.06|394.96|399.09|394.99|398.88|394.78|7
1632500090000|2021-09-24 16:14:50|398.99|394.89|398.8|394.7|398.99|394.89|398.79|394.69|11
1632500100000|2021-09-24 16:15:00|398.79|394.69|398.34|394.24|398.8|394.7|398.3|394.2|17
1632500110000|2021-09-24 16:15:10|398.35|394.25|398.67|394.57|398.67|394.57|398.18|394.08|20
1632500120000|2021-09-24 16:15:20|398.44|394.34|398.5|394.4|398.78|394.68|398.4|394.3|17
1632500130000|2021-09-24 16:15:30|398.68|394.58|399.45|395.35|399.46|395.36|398.68|394.58|28
1632500140000|2021-09-24 16:15:40|399.5|395.4|400.33|396.23|400.33|396.23|399.45|395.35|28
1632500150000|2021-09-24 16:15:50|400.39|396.29|401.43|397.33|401.56|397.46|400.3|396.2|29
1632500160000|2021-09-24 16:16:00|401.26|397.16|401.54|397.44|401.54|397.44|401.06|396.96|30
1632500170000|2021-09-24 16:16:10|401.48|397.38|402|397.9|402.01|397.91|401.48|397.38|27
1632500180000|2021-09-24 16:16:20|402.02|397.92|401.48|397.38|402.08|397.98|401.4|397.3|26
1632500190000|2021-09-24 16:16:30|401.45|397.35|401.17|397.07|401.7|397.6|401.1|397|29
1632500200000|2021-09-24 16:16:40|401.1|397|401.1|397|401.39|397.29|401.1|397|19
1632500210000|2021-09-24 16:16:50|401.18|397.08|400.88|396.78|401.35|397.25|400.88|396.78|20
1632500220000|2021-09-24 16:17:00|400.8|396.7|400.95|396.85|401.12|397.02|400.8|396.7|18
1632500230000|2021-09-24 16:17:10|400.96|396.86|400.59|396.49|401.1|397|400.58|396.48|16
1632500240000|2021-09-24 16:17:20|400.41|396.31|400.45|396.35|400.69|396.59|400.3|396.2|20
1632500250000|2021-09-24 16:17:30|400.4|396.3|400.25|396.15|400.79|396.69|400.15|396.05|24
1632500260000|2021-09-24 16:17:40|400.15|396.05|399.93|395.83|400.25|396.15|399.89|395.79|23
1632500270000|2021-09-24 16:17:50|399.8|395.7|399.95|395.85|400.05|395.95|399.8|395.7|12
1632500280000|2021-09-24 16:18:00|400|395.9|399.95|395.85|400.27|396.17|399.9|395.8|16
1632500290000|2021-09-24 16:18:10|399.8|395.7|400.61|396.51|400.68|396.58|399.8|395.7|19
1632500300000|2021-09-24 16:18:20|400.64|396.54|401.26|397.16|401.26|397.16|400.64|396.54|27
1632500310000|2021-09-24 16:18:30|401.27|397.17|400.85|396.75|401.28|397.18|400.85|396.75|27
1632500320000|2021-09-24 16:18:40|400.91|396.81|400.52|396.42|401|396.9|400.45|396.35|25
1632500330000|2021-09-24 16:18:50|400.55|396.45|400.75|396.65|401.08|396.98|400.55|396.45|22
1632500340000|2021-09-24 16:19:00|400.8|396.7|400.72|396.62|400.9|396.8|400.51|396.41|26
1632500350000|2021-09-24 16:19:10|400.65|396.55|400.5|396.4|400.86|396.76|400.45|396.35|21
1632500360000|2021-09-24 16:19:20|400.65|396.55|400.45|396.35|400.65|396.55|400.3|396.2|12
1632500370000|2021-09-24 16:19:30|400.5|396.4|400.6|396.5|400.9|396.8|400.5|396.4|18
1632500380000|2021-09-24 16:19:40|400.65|396.55|400.76|396.66|400.76|396.66|400.49|396.39|14
1632500390000|2021-09-24 16:19:50|400.77|396.67|400.6|396.5|400.89|396.79|400.5|396.4|12
1632500400000|2021-09-24 16:20:00|400.63|396.53|400.28|396.18|400.78|396.68|400.28|396.18|12
1632500410000|2021-09-24 16:20:10|400.32|396.22|400.92|396.82|400.93|396.83|400.25|396.15|16
1632500420000|2021-09-24 16:20:20|401.09|396.99|400.95|396.85|401.29|397.19|400.9|396.8|22
1632500430000|2021-09-24 16:20:30|400.94|396.84|401.08|396.98|401.28|397.18|400.94|396.84|21
1632500440000|2021-09-24 16:20:40|401|396.9|401.06|396.96|401.16|397.06|401|396.9|16
1632500450000|2021-09-24 16:20:50|401.01|396.91|400.95|396.85|401.24|397.14|400.85|396.75|28
1632500460000|2021-09-24 16:21:00|400.8|396.7|400.6|396.5|400.85|396.75|400.55|396.45|18
1632500470000|2021-09-24 16:21:10|400.34|396.24|400.03|395.93|400.45|396.35|399.99|395.89|16
1632500480000|2021-09-24 16:21:20|400.05|395.95|400.12|396.02|400.21|396.11|399.9|395.8|22
1632500490000|2021-09-24 16:21:30|399.97|395.87|399.96|395.86|400.14|396.04|399.87|395.77|27
1632500500000|2021-09-24 16:21:40|399.97|395.87|400|395.9|400|395.9|399.91|395.81|13
1632500510000|2021-09-24 16:21:50|400.08|395.98|399.87|395.77|400.27|396.17|399.87|395.77|31
1632500520000|2021-09-24 16:22:00|399.9|395.8|399.83|395.73|400.08|395.98|399.83|395.73|19
1632500530000|2021-09-24 16:22:10|399.84|395.74|399.76|395.66|399.87|395.77|399.7|395.6|13
1632500540000|2021-09-24 16:22:20|399.7|395.6|400.04|395.94|400.04|395.94|399.7|395.6|15
1632500550000|2021-09-24 16:22:30|400.06|395.96|399.94|395.84|400.08|395.98|399.9|395.8|16
1632500560000|2021-09-24 16:22:40|399.96|395.86|399.93|395.83|400.06|395.96|399.7|395.6|10
1632500570000|2021-09-24 16:22:50|399.96|395.86|400|395.9|400.17|396.07|399.93|395.83|14
1632500580000|2021-09-24 16:23:00|400.05|395.95|400.13|396.03|400.26|396.16|400.04|395.94|13
1632500590000|2021-09-24 16:23:10|400.23|396.13|400.85|396.75|401|396.9|400.23|396.13|24
1632500600000|2021-09-24 16:23:20|400.75|396.65|400.75|396.65|400.75|396.65|400.6|396.5|11
1632500610000|2021-09-24 16:23:30|400.76|396.66|400.82|396.72|400.91|396.81|400.5|396.4|15
1632500620000|2021-09-24 16:23:40|400.86|396.76|400.9|396.8|401.02|396.92|400.7|396.6|22
1632500630000|2021-09-24 16:23:50|400.96|396.86|401.01|396.91|401.15|397.05|400.94|396.84|14
1632500640000|2021-09-24 16:24:00|401.06|396.96|401.01|396.91|401.06|396.96|401.01|396.91|2
1632500650000|2021-09-24 16:24:10|400.96|396.86|400.82|396.72|401.01|396.91|400.75|396.65|12
1632500660000|2021-09-24 16:24:20|400.95|396.85|400.8|396.7|400.95|396.85|400.7|396.6|5
1632500670000|2021-09-24 16:24:30|400.9|396.8|400.89|396.79|400.99|396.89|400.75|396.65|12
1632500680000|2021-09-24 16:24:40|400.98|396.88|400.8|396.7|400.98|396.88|400.75|396.65|12
1632500690000|2021-09-24 16:24:50|400.75|396.65|401.03|396.93|401.08|396.98|400.75|396.65|11
1632500700000|2021-09-24 16:25:00|401|396.9|401.1|397|401.25|397.15|400.79|396.69|21
1632500710000|2021-09-24 16:25:10|401.21|397.11|401.45|397.35|401.45|397.35|401|396.9|22
1632500720000|2021-09-24 16:25:20|401.46|397.36|401.32|397.22|401.47|397.37|401.23|397.13|15
1632500730000|2021-09-24 16:25:30|401.34|397.24|401.28|397.18|401.48|397.38|401.2|397.1|17
1632500740000|2021-09-24 16:25:40|401.25|397.15|400.73|396.63|401.36|397.26|400.7|396.6|18
1632500750000|2021-09-24 16:25:50|400.66|396.56|400.8|396.7|400.85|396.75|400.65|396.55|15
1632500760000|2021-09-24 16:26:00|400.88|396.78|400.74|396.64|400.94|396.84|400.7|396.6|13
1632500770000|2021-09-24 16:26:10|400.82|396.72|400.85|396.75|401.18|397.08|400.82|396.72|15
1632500780000|2021-09-24 16:26:20|400.87|396.77|400.9|396.8|401.14|397.04|400.82|396.72|20
1632500790000|2021-09-24 16:26:30|401.04|396.94|401.1|397|401.16|397.06|401|396.9|11
1632500800000|2021-09-24 16:26:40|401.15|397.05|401.1|397|401.36|397.26|401.1|397|9
1632500810000|2021-09-24 16:26:50|401.15|397.05|401.2|397.1|401.36|397.26|401.13|397.03|22
1632500820000|2021-09-24 16:27:00|401.15|397.05|401.07|396.97|401.25|397.15|401.07|396.97|11
1632500830000|2021-09-24 16:27:10|401.11|397.01|401.05|396.95|401.15|397.05|400.9|396.8|12
1632500840000|2021-09-24 16:27:20|401.04|396.94|400.7|396.6|401.04|396.94|400.65|396.55|14
1632500850000|2021-09-24 16:27:30|400.65|396.55|400.82|396.72|400.93|396.83|400.6|396.5|17
1632500860000|2021-09-24 16:27:40|400.8|396.7|400.8|396.7|400.88|396.78|400.8|396.7|10
1632500870000|2021-09-24 16:27:50|400.77|396.67|400.58|396.48|400.9|396.8|400.58|396.48|15
1632500880000|2021-09-24 16:28:00|400.5|396.4|400.53|396.43|400.6|396.5|400.23|396.13|20
1632500890000|2021-09-24 16:28:10|400.57|396.47|400.55|396.45|400.86|396.76|400.44|396.34|19
1632500900000|2021-09-24 16:28:20|400.53|396.43|400.41|396.31|400.53|396.43|400.33|396.23|11
1632500910000|2021-09-24 16:28:30|400.44|396.34|400.3|396.2|400.68|396.58|400.3|396.2|15
1632500920000|2021-09-24 16:28:40|400.45|396.35|400.49|396.39|400.56|396.46|400.1|396|19
1632500930000|2021-09-24 16:28:50|400.4|396.3|400.27|396.17|400.5|396.4|400.26|396.16|12
1632500940000|2021-09-24 16:29:00|400.28|396.18|400.03|395.93|400.32|396.22|400|395.9|14
1632500950000|2021-09-24 16:29:10|400|395.9|400.42|396.32|400.42|396.32|399.9|395.8|22
1632500960000|2021-09-24 16:29:20|400.43|396.33|400.32|396.22|400.45|396.35|400.26|396.16|10
1632500970000|2021-09-24 16:29:30|400.27|396.17|400.28|396.18|400.41|396.31|400.27|396.17|7
1632500980000|2021-09-24 16:29:40|400.35|396.25|400.15|396.05|400.37|396.27|400.1|396|10
1632500990000|2021-09-24 16:29:50|400.13|396.03|400.13|396.03|400.13|396.03|400.13|396.03|1
1632501000000|2021-09-24 16:30:00|400.17|396.07|400.11|396.01|400.28|396.18|400|395.9|16
1632501010000|2021-09-24 16:30:10|400.12|396.02|400.11|396.01|400.15|396.05|399.95|395.85|21
1632501020000|2021-09-24 16:30:20|399.96|395.86|400.08|395.98|400.08|395.98|399.8|395.7|13
1632501030000|2021-09-24 16:30:30|399.98|395.88|400.13|396.03|400.27|396.17|399.94|395.84|25
1632501040000|2021-09-24 16:30:40|400.14|396.04|400.23|396.13|400.35|396.25|400.13|396.03|13
1632501050000|2021-09-24 16:30:50|400.24|396.14|400.56|396.46|400.66|396.56|400.11|396.01|19
1632501060000|2021-09-24 16:31:00|400.4|396.3|400.7|396.6|400.8|396.7|400.4|396.3|10
1632501070000|2021-09-24 16:31:10|400.65|396.55|400.66|396.56|400.72|396.62|400.5|396.4|9
1632501080000|2021-09-24 16:31:20|400.62|396.52|400.55|396.45|400.7|396.6|400.5|396.4|11
1632501090000|2021-09-24 16:31:30|400.3|396.2|400.36|396.26|400.47|396.37|400.3|396.2|12
1632501100000|2021-09-24 16:31:40|400.35|396.25|400.22|396.12|400.36|396.26|400.2|396.1|11
1632501110000|2021-09-24 16:31:50|400.24|396.14|400.32|396.22|400.47|396.37|400.24|396.14|18
1632501120000|2021-09-24 16:32:00|400.39|396.29|400.31|396.21|400.45|396.35|400.18|396.08|22
1632501130000|2021-09-24 16:32:10|400.22|396.12|400.2|396.1|400.32|396.22|400.19|396.09|9
1632501140000|2021-09-24 16:32:20|400.46|396.36|400.48|396.38|400.53|396.43|400.3|396.2|16
1632501150000|2021-09-24 16:32:30|400.7|396.6|400.57|396.47|400.7|396.6|400.57|396.47|4
1632501160000|2021-09-24 16:32:40|400.6|396.5|400.6|396.5|400.6|396.5|400.6|396.5|1
1632501170000|2021-09-24 16:32:50|400.7|396.6|400.65|396.55|400.7|396.6|400.62|396.52|5
1632501180000|2021-09-24 16:33:00|400.7|396.6|400.75|396.65|400.84|396.74|400.6|396.5|13
1632501190000|2021-09-24 16:33:10|400.8|396.7|400.82|396.72|400.93|396.83|400.7|396.6|11
1632501200000|2021-09-24 16:33:20|400.85|396.75|400.98|396.88|401|396.9|400.8|396.7|11
1632501210000|2021-09-24 16:33:30|400.99|396.89|401|396.9|401|396.9|400.98|396.88|5
1632501220000|2021-09-24 16:33:40|401.1|397|401|396.9|401.1|397|400.94|396.84|8
1632501230000|2021-09-24 16:33:50|401.01|396.91|401.78|397.68|401.87|397.77|401.01|396.91|30
1632501240000|2021-09-24 16:34:00|401.7|397.6|401.69|397.59|401.9|397.8|401.55|397.45|24
1632501250000|2021-09-24 16:34:10|401.64|397.54|401.3|397.2|401.66|397.56|401.25|397.15|12
1632501260000|2021-09-24 16:34:20|401.32|397.22|401.25|397.15|401.38|397.28|401.13|397.03|17
1632501270000|2021-09-24 16:34:30|401.1|397|401.34|397.24|401.38|397.28|401.05|396.95|18
1632501280000|2021-09-24 16:34:40|401.35|397.25|401.32|397.22|401.41|397.31|401.25|397.15|19
1632501290000|2021-09-24 16:34:50|401.33|397.23|401.25|397.15|401.49|397.39|401.25|397.15|20
1632501300000|2021-09-24 16:35:00|401.18|397.08|401.15|397.05|401.18|397.08|401.02|396.92|6
1632501310000|2021-09-24 16:35:10|400.98|396.88|401.12|397.02|401.12|397.02|400.9|396.8|15
1632501320000|2021-09-24 16:35:20|401.11|397.01|401.1|397|401.29|397.19|401.1|397|13
1632501330000|2021-09-24 16:35:30|401.15|397.05|400.98|396.88|401.15|397.05|400.9|396.8|14
1632501340000|2021-09-24 16:35:40|400.9|396.8|401.05|396.95|401.05|396.95|400.9|396.8|4
1632501350000|2021-09-24 16:35:50|401.12|397.02|401.2|397.1|401.2|397.1|401|396.9|6
1632501360000|2021-09-24 16:36:00|401.02|396.92|401.1|397|401.16|397.06|400.9|396.8|17
1632501370000|2021-09-24 16:36:10|401.16|397.06|401.35|397.25|401.47|397.37|401|396.9|17
1632501380000|2021-09-24 16:36:20|401.3|397.2|401.6|397.5|401.7|397.6|401.3|397.2|13
1632501390000|2021-09-24 16:36:30|401.63|397.53|401.67|397.57|401.68|397.58|401.52|397.42|14
1632501400000|2021-09-24 16:36:40|401.55|397.45|401.55|397.45|401.75|397.65|401.5|397.4|22
1632501410000|2021-09-24 16:36:50|401.65|397.55|401.68|397.58|401.85|397.75|401.65|397.55|17
1632501420000|2021-09-24 16:37:00|401.74|397.64|401.76|397.66|401.83|397.73|401.68|397.58|20
1632501430000|2021-09-24 16:37:10|401.72|397.62|401.8|397.7|401.89|397.79|401.65|397.55|10
1632501440000|2021-09-24 16:37:20|401.9|397.8|401.71|397.61|401.9|397.8|401.71|397.61|8
1632501450000|2021-09-24 16:37:30|401.7|397.6|401.55|397.45|401.78|397.68|401.55|397.45|14
1632501460000|2021-09-24 16:37:40|401.5|397.4|401.4|397.3|401.55|397.45|401.3|397.2|13
1632501470000|2021-09-24 16:37:50|401.34|397.24|401.53|397.43|401.53|397.43|401.33|397.23|13
1632501480000|2021-09-24 16:38:00|401.5|397.4|401.3|397.2|401.6|397.5|401.3|397.2|14
1632501490000|2021-09-24 16:38:10|401.42|397.32|401.43|397.33|401.45|397.35|401.42|397.32|4
1632501500000|2021-09-24 16:38:20|401.38|397.28|401.6|397.5|401.73|397.63|401.38|397.28|13
1632501510000|2021-09-24 16:38:30|401.65|397.55|401.55|397.45|401.73|397.63|401.5|397.4|6
1632501520000|2021-09-24 16:38:40|401.6|397.5|401.5|397.4|401.6|397.5|401.5|397.4|3
1632501530000|2021-09-24 16:38:50|401.62|397.52|401.7|397.6|401.94|397.84|401.62|397.52|21
1632501540000|2021-09-24 16:39:00|401.72|397.62|401.75|397.65|401.9|397.8|401.7|397.6|10
1632501550000|2021-09-24 16:39:10|401.7|397.6|401.68|397.58|401.72|397.62|401.65|397.55|7
1632501560000|2021-09-24 16:39:20|401.7|397.6|401.7|397.6|401.71|397.61|401.7|397.6|3
1632501570000|2021-09-24 16:39:30|401.68|397.58|401.68|397.58|401.7|397.6|401.68|397.58|5
1632501580000|2021-09-24 16:39:40|401.75|397.65|401.68|397.58|401.75|397.65|401.65|397.55|7
1632501590000|2021-09-24 16:39:50|401.7|397.6|401.7|397.6|401.75|397.65|401.65|397.55|11
1632501600000|2021-09-24 16:40:00|401.75|397.65|401.66|397.56|401.75|397.65|401.6|397.5|17
1632501610000|2021-09-24 16:40:10|401.61|397.51|401.61|397.51|401.7|397.6|401.61|397.51|13
1632501620000|2021-09-24 16:40:20|401.65|397.55|401.7|397.6|401.7|397.6|401.61|397.51|6
1632501630000|2021-09-24 16:40:30|401.75|397.65|401.6|397.5|401.75|397.65|401.6|397.5|11
1632501640000|2021-09-24 16:40:40|401.45|397.35|401.73|397.63|401.73|397.63|401.45|397.35|5
1632501650000|2021-09-24 16:40:50|401.74|397.64|401.32|397.22|401.77|397.67|401.25|397.15|12
1632501660000|2021-09-24 16:41:00|401.25|397.15|401.25|397.15|401.28|397.18|401.15|397.05|11
1632501670000|2021-09-24 16:41:10|401.2|397.1|401.15|397.05|401.26|397.16|401.1|397|14
1632501680000|2021-09-24 16:41:20|401.14|397.04|400.75|396.65|401.14|397.04|400.75|396.65|17
1632501690000|2021-09-24 16:41:30|400.8|396.7|400.73|396.63|400.85|396.75|400.73|396.63|8
1632501700000|2021-09-24 16:41:40|400.7|396.6|400.63|396.53|400.75|396.65|400.59|396.49|8
1632501710000|2021-09-24 16:41:50|400.7|396.6|400.7|396.6|400.81|396.71|400.65|396.55|11
1632501720000|2021-09-24 16:42:00|400.65|396.55|400.49|396.39|400.7|396.6|400.49|396.39|8
1632501730000|2021-09-24 16:42:10|400.57|396.47|400.65|396.55|400.65|396.55|400.5|396.4|6
1632501740000|2021-09-24 16:42:20|400.5|396.4|400.3|396.2|400.6|396.5|400.25|396.15|12
1632501750000|2021-09-24 16:42:30|400.25|396.15|400.16|396.06|400.3|396.2|400.15|396.05|20
1632501760000|2021-09-24 16:42:40|400.15|396.05|400.05|395.95|400.19|396.09|400.05|395.95|9
1632501770000|2021-09-24 16:42:50|400.08|395.98|399.97|395.87|400.08|395.98|399.9|395.8|15
1632501780000|2021-09-24 16:43:00|399.76|395.66|400.01|395.91|400.15|396.05|399.76|395.66|9
1632501790000|2021-09-24 16:43:10|400.05|395.95|400.26|396.16|400.29|396.19|399.98|395.88|13
1632501800000|2021-09-24 16:43:20|400.29|396.19|400.15|396.05|400.29|396.19|400.09|395.99|12
1632501810000|2021-09-24 16:43:30|400.03|395.93|400.2|396.1|400.38|396.28|400.02|395.92|14
1632501820000|2021-09-24 16:43:40|400.24|396.14|400.29|396.19|400.29|396.19|400.23|396.13|3
1632501830000|2021-09-24 16:43:50|400.3|396.2|400.35|396.25|400.39|396.29|400.27|396.17|16
1632501840000|2021-09-24 16:44:00|400.3|396.2|399.81|395.71|400.3|396.2|399.78|395.68|20
1632501850000|2021-09-24 16:44:10|399.78|395.68|399.6|395.5|399.83|395.73|399.6|395.5|15
1632501860000|2021-09-24 16:44:20|399.64|395.54|399.64|395.54|399.72|395.62|399.6|395.5|10
1632501870000|2021-09-24 16:44:30|399.63|395.53|399.82|395.72|399.82|395.72|399.61|395.51|20
1632501880000|2021-09-24 16:44:40|399.83|395.73|399.7|395.6|399.83|395.73|399.7|395.6|17
1632501890000|2021-09-24 16:44:50|399.68|395.58|399.55|395.45|399.7|395.6|399.54|395.44|20
1632501900000|2021-09-24 16:45:00|399.57|395.47|399.57|395.47|399.62|395.52|399.5|395.4|16
1632501910000|2021-09-24 16:45:10|399.59|395.49|399.87|395.77|399.97|395.87|399.58|395.48|14
1632501920000|2021-09-24 16:45:20|399.82|395.72|399.84|395.74|399.87|395.77|399.82|395.72|10
1632501930000|2021-09-24 16:45:30|399.89|395.79|399.89|395.79|399.89|395.79|399.89|395.79|1
1632501940000|2021-09-24 16:45:40|399.86|395.76|399.75|395.65|399.9|395.8|399.7|395.6|13
1632501950000|2021-09-24 16:45:50|399.76|395.66|399.88|395.78|399.88|395.78|399.72|395.62|10
1632501960000|2021-09-24 16:46:00|399.9|395.8|400.34|396.24|400.34|396.24|399.77|395.67|24
1632501970000|2021-09-24 16:46:10|400.3|396.2|400.55|396.45|400.73|396.63|400.3|396.2|25
1632501980000|2021-09-24 16:46:20|400.5|396.4|400.12|396.02|400.5|396.4|400.06|395.96|16
1632501990000|2021-09-24 16:46:30|400.09|395.99|400.37|396.27|400.48|396.38|400.09|395.99|17
1632502000000|2021-09-24 16:46:40|400.39|396.29|400.73|396.63|400.73|396.63|400.39|396.29|18
1632502010000|2021-09-24 16:46:50|400.7|396.6|401|396.9|401.09|396.99|400.7|396.6|15
1632502020000|2021-09-24 16:47:00|401.08|396.98|400.93|396.83|401.08|396.98|400.79|396.69|17
1632502030000|2021-09-24 16:47:10|400.94|396.84|401.09|396.99|401.09|396.99|400.9|396.8|9
1632502040000|2021-09-24 16:47:20|401.05|396.95|400.85|396.75|401.06|396.96|400.82|396.72|10
1632502050000|2021-09-24 16:47:30|400.81|396.71|400.85|396.75|400.9|396.8|400.7|396.6|11
1632502060000|2021-09-24 16:47:40|400.86|396.76|400.89|396.79|400.89|396.79|400.86|396.76|3
1632502070000|2021-09-24 16:47:50|400.91|396.81|400.84|396.74|400.91|396.81|400.75|396.65|6
1632502080000|2021-09-24 16:48:00|400.83|396.73|400.75|396.65|400.86|396.76|400.71|396.61|9
1632502090000|2021-09-24 16:48:10|400.7|396.6|400.61|396.51|400.73|396.63|400.61|396.51|5
1632502100000|2021-09-24 16:48:20|400.57|396.47|400.67|396.57|400.67|396.57|400.37|396.27|14
1632502110000|2021-09-24 16:48:30|400.65|396.55|400.65|396.55|400.73|396.63|400.44|396.34|17
1632502120000|2021-09-24 16:48:40|400.67|396.57|400.78|396.68|400.78|396.68|400.65|396.55|9
1632502130000|2021-09-24 16:48:50|400.74|396.64|400.7|396.6|400.8|396.7|400.7|396.6|9
1632502140000|2021-09-24 16:49:00|400.82|396.72|400.81|396.71|401.05|396.95|400.76|396.66|15
1632502150000|2021-09-24 16:49:10|400.82|396.72|400.7|396.6|400.88|396.78|400.67|396.57|12
1632502160000|2021-09-24 16:49:20|400.74|396.64|401.37|397.27|401.37|397.27|400.74|396.64|16
1632502170000|2021-09-24 16:49:30|401.38|397.28|401.93|397.83|402.04|397.94|401.31|397.21|31
1632502180000|2021-09-24 16:49:40|401.95|397.85|401.81|397.71|402.13|398.03|401.81|397.71|25
1632502190000|2021-09-24 16:49:50|401.8|397.7|402.15|398.05|402.2|398.1|401.8|397.7|24
1632502200000|2021-09-24 16:50:00|402.1|398|401.95|397.85|402.1|398|401.94|397.84|17
1632502210000|2021-09-24 16:50:10|402|397.9|402.04|397.94|402.1|398|401.9|397.8|12
1632502220000|2021-09-24 16:50:20|402.08|397.98|402.08|397.98|402.31|398.21|401.93|397.83|22
1632502230000|2021-09-24 16:50:30|402.04|397.94|402.75|398.65|402.75|398.65|402|397.9|20
1632502240000|2021-09-24 16:50:40|402.6|398.5|402.6|398.5|402.7|398.6|402.39|398.29|26
1632502250000|2021-09-24 16:50:50|402.55|398.45|402.75|398.65|402.8|398.7|402.54|398.44|14
1632502260000|2021-09-24 16:51:00|402.73|398.63|402.14|398.04|402.73|398.63|402.06|397.96|25
1632502270000|2021-09-24 16:51:10|402.13|398.03|401.94|397.84|402.14|398.04|401.86|397.76|25
1632502280000|2021-09-24 16:51:20|401.93|397.83|402.15|398.05|402.17|398.07|401.8|397.7|14
1632502290000|2021-09-24 16:51:30|402.05|397.95|402|397.9|402.16|398.06|402|397.9|14
1632502300000|2021-09-24 16:51:40|402.1|398|401.84|397.74|402.41|398.31|401.77|397.67|20
1632502310000|2021-09-24 16:51:50|401.85|397.75|401.78|397.68|402.06|397.96|401.6|397.5|23
1632502320000|2021-09-24 16:52:00|401.85|397.75|402.1|398|402.3|398.2|401.7|397.6|29
1632502330000|2021-09-24 16:52:10|402.15|398.05|401.85|397.75|402.29|398.19|401.8|397.7|30
1632502340000|2021-09-24 16:52:20|401.9|397.8|401.95|397.85|402|397.9|401.82|397.72|18
1632502350000|2021-09-24 16:52:30|402|397.9|401.95|397.85|402.06|397.96|401.87|397.77|19
1632502360000|2021-09-24 16:52:40|401.98|397.88|401.95|397.85|402.06|397.96|401.9|397.8|26
1632502370000|2021-09-24 16:52:50|401.96|397.86|401.9|397.8|402|397.9|401.82|397.72|15
1632502380000|2021-09-24 16:53:00|401.84|397.74|401.83|397.73|402.05|397.95|401.65|397.55|14
1632502390000|2021-09-24 16:53:10|401.89|397.79|402.13|398.03|402.19|398.09|401.8|397.7|22
1632502400000|2021-09-24 16:53:20|402.14|398.04|402.36|398.26|402.46|398.36|402.14|398.04|19
1632502410000|2021-09-24 16:53:30|402.28|398.18|402.2|398.1|402.28|398.18|402.18|398.08|17
1632502420000|2021-09-24 16:53:40|402.21|398.11|402.23|398.13|402.35|398.25|402.15|398.05|14
1632502430000|2021-09-24 16:53:50|402.21|398.11|402.38|398.28|402.39|398.29|402.12|398.02|21
1632502440000|2021-09-24 16:54:00|402.39|398.29|402.17|398.07|402.39|398.29|402.14|398.04|22
1632502450000|2021-09-24 16:54:10|402.14|398.04|402.15|398.05|402.21|398.11|402.03|397.93|18
1632502460000|2021-09-24 16:54:20|402.07|397.97|401.93|397.83|402.17|398.07|401.9|397.8|20
1632502470000|2021-09-24 16:54:30|402|397.9|401.8|397.7|402.06|397.96|401.8|397.7|12
1632502480000|2021-09-24 16:54:40|401.9|397.8|401.9|397.8|401.9|397.8|401.9|397.8|1
1632502490000|2021-09-24 16:54:50|401.88|397.78|401.9|397.8|402.02|397.92|401.75|397.65|16
1632502500000|2021-09-24 16:55:00|401.77|397.67|401.9|397.8|402.08|397.98|401.53|397.43|19
1632502510000|2021-09-24 16:55:10|401.93|397.83|402.28|398.18|402.28|398.18|401.83|397.73|22
1632502520000|2021-09-24 16:55:20|402.25|398.15|402.09|397.99|402.36|398.26|402.08|397.98|22
1632502530000|2021-09-24 16:55:30|402.14|398.04|402.14|398.04|402.18|398.08|402|397.9|11
1632502540000|2021-09-24 16:55:40|402.15|398.05|402.16|398.06|402.19|398.09|401.99|397.89|15
1632502550000|2021-09-24 16:55:50|402.18|398.08|402.07|397.97|402.2|398.1|402.07|397.97|4
1632502560000|2021-09-24 16:56:00|402.06|397.96|401.85|397.75|402.15|398.05|401.85|397.75|18
1632502570000|2021-09-24 16:56:10|401.98|397.88|401.91|397.81|402.13|398.03|401.89|397.79|20
1632502580000|2021-09-24 16:56:20|401.94|397.84|402.15|398.05|402.28|398.18|401.9|397.8|23
1632502590000|2021-09-24 16:56:30|402.13|398.03|402.01|397.91|402.2|398.1|402.01|397.91|23
1632502600000|2021-09-24 16:56:40|402.02|397.92|402.09|397.99|402.09|397.99|401.91|397.81|8
1632502610000|2021-09-24 16:56:50|402.08|397.98|401.83|397.73|402.08|397.98|401.83|397.73|13
1632502620000|2021-09-24 16:57:00|401.82|397.72|401.8|397.7|402.02|397.92|401.7|397.6|9
1632502630000|2021-09-24 16:57:10|401.87|397.77|401.9|397.8|401.9|397.8|401.87|397.77|2
1632502640000|2021-09-24 16:57:20|401.91|397.81|402|397.9|402.05|397.95|401.91|397.81|8
1632502650000|2021-09-24 16:57:30|401.9|397.8|402.02|397.92|402.15|398.05|401.86|397.76|12
1632502660000|2021-09-24 16:57:40|402.01|397.91|402|397.9|402.02|397.92|401.9|397.8|9
1632502670000|2021-09-24 16:57:50|402.02|397.92|401.85|397.75|402.09|397.99|401.85|397.75|11
1632502680000|2021-09-24 16:58:00|401.8|397.7|401.98|397.88|401.98|397.88|401.65|397.55|26
1632502690000|2021-09-24 16:58:10|401.99|397.89|402.08|397.98|402.19|398.09|401.94|397.84|12
1632502700000|2021-09-24 16:58:20|402.07|397.97|402.25|398.15|402.27|398.17|402.07|397.97|7
1632502710000|2021-09-24 16:58:30|402.04|397.94|402.25|398.15|402.37|398.27|402.04|397.94|8
1632502720000|2021-09-24 16:58:40|402.21|398.11|402.14|398.04|402.21|398.11|402.1|398|7
1632502730000|2021-09-24 16:58:50|402.13|398.03|401.8|397.7|402.13|398.03|401.8|397.7|14
1632502740000|2021-09-24 16:59:00|401.85|397.75|401.8|397.7|401.9|397.8|401.8|397.7|5
1632502750000|2021-09-24 16:59:10|401.9|397.8|401.9|397.8|402.13|398.03|401.9|397.8|6
1632502760000|2021-09-24 16:59:20|401.85|397.75|401.85|397.75|401.97|397.87|401.85|397.75|8
1632502770000|2021-09-24 16:59:30|401.9|397.8|401.8|397.7|401.9|397.8|401.8|397.7|2
1632502780000|2021-09-24 16:59:40|401.85|397.75|401.9|397.8|401.9|397.8|401.7|397.6|13
1632502790000|2021-09-24 16:59:50|401.89|397.79|401.74|397.64|401.89|397.79|401.69|397.59|9
1632502800000|2021-09-24 17:00:00|401.75|397.65|401.8|397.7|401.87|397.77|401.46|397.36|17
1632502810000|2021-09-24 17:00:10|401.82|397.72|402.2|398.1|402.34|398.24|401.7|397.6|15
1632502820000|2021-09-24 17:00:20|402.26|398.16|402.38|398.28|402.43|398.33|402.2|398.1|14
1632502830000|2021-09-24 17:00:30|402.36|398.26|402.18|398.08|402.36|398.26|402.1|398|21
1632502840000|2021-09-24 17:00:40|402.1|398|401.9|397.8|402.28|398.18|401.85|397.75|22
1632502850000|2021-09-24 17:00:50|401.95|397.85|402|397.9|402.05|397.95|401.85|397.75|23
1632502860000|2021-09-24 17:01:00|402.01|397.91|401.57|397.47|402.05|397.95|401.55|397.45|18
1632502870000|2021-09-24 17:01:10|401.59|397.49|401.44|397.34|401.82|397.72|401.44|397.34|29
1632502880000|2021-09-24 17:01:20|401.5|397.4|401.43|397.33|401.52|397.42|401.41|397.31|17
1632502890000|2021-09-24 17:01:30|401.45|397.35|401.41|397.31|401.56|397.46|401.36|397.26|20
1632502900000|2021-09-24 17:01:40|401.36|397.26|401.33|397.23|401.5|397.4|401.2|397.1|22
1632502910000|2021-09-24 17:01:50|401.36|397.26|401.45|397.35|401.6|397.5|401.3|397.2|26
1632502920000|2021-09-24 17:02:00|401.58|397.48|401.28|397.18|401.58|397.48|401.15|397.05|24
1632502930000|2021-09-24 17:02:10|401.3|397.2|401.1|397|401.3|397.2|400.9|396.8|16
1632502940000|2021-09-24 17:02:20|401.06|396.96|401.15|397.05|401.15|397.05|400.86|396.76|20
1632502950000|2021-09-24 17:02:30|401.14|397.04|401|396.9|401.17|397.07|400.95|396.85|21
1632502960000|2021-09-24 17:02:40|401.04|396.94|401.03|396.93|401.08|396.98|401.02|396.92|10
1632502970000|2021-09-24 17:02:50|401.04|396.94|400.85|396.75|401.21|397.11|400.85|396.75|13
1632502980000|2021-09-24 17:03:00|400.95|396.85|400.75|396.65|400.95|396.85|400.7|396.6|17
1632502990000|2021-09-24 17:03:10|400.74|396.64|400.73|396.63|400.81|396.71|400.5|396.4|23
1632503000000|2021-09-24 17:03:20|400.74|396.64|400.65|396.55|400.78|396.68|400.63|396.53|24
1632503010000|2021-09-24 17:03:30|400.63|396.53|400.74|396.64|400.83|396.73|400.6|396.5|16
1632503020000|2021-09-24 17:03:40|400.72|396.62|400.81|396.71|400.97|396.87|400.72|396.62|16
1632503030000|2021-09-24 17:03:50|400.96|396.86|400.93|396.83|401.05|396.95|400.8|396.7|12
1632503040000|2021-09-24 17:04:00|400.94|396.84|400.91|396.81|401.05|396.95|400.91|396.81|11
1632503050000|2021-09-24 17:04:10|400.92|396.82|401.29|397.19|401.33|397.23|400.91|396.81|16
1632503060000|2021-09-24 17:04:20|401.22|397.12|401.11|397.01|401.22|397.12|401.11|397.01|15
1632503070000|2021-09-24 17:04:30|400.98|396.88|401.04|396.94|401.16|397.06|400.96|396.86|7
1632503080000|2021-09-24 17:04:40|401|396.9|400.95|396.85|401.09|396.99|400.94|396.84|15
1632503090000|2021-09-24 17:04:50|400.9|396.8|400.74|396.64|400.9|396.8|400.7|396.6|18
1632503100000|2021-09-24 17:05:00|400.7|396.6|400.31|396.21|400.7|396.6|400.31|396.21|19
1632503110000|2021-09-24 17:05:10|400.32|396.22|399.72|395.62|400.32|396.22|399.72|395.62|25
1632503120000|2021-09-24 17:05:20|399.78|395.68|399.25|395.15|399.86|395.76|399.19|395.09|28
1632503130000|2021-09-24 17:05:30|399.28|395.18|399.59|395.49|399.67|395.57|399.28|395.18|25
1632503140000|2021-09-24 17:05:40|399.58|395.48|399.54|395.44|399.58|395.48|399.3|395.2|23
1632503150000|2021-09-24 17:05:50|399.45|395.35|399.96|395.86|399.96|395.86|399.4|395.3|20
1632503160000|2021-09-24 17:06:00|399.95|395.85|399.63|395.53|400.07|395.97|399.6|395.5|22
1632503170000|2021-09-24 17:06:10|399.64|395.54|399.4|395.3|399.64|395.54|399.3|395.2|23
1632503180000|2021-09-24 17:06:20|399.44|395.34|399.7|395.6|399.72|395.62|399.4|395.3|21
1632503190000|2021-09-24 17:06:30|399.72|395.62|400.13|396.03|400.21|396.11|399.7|395.6|14
1632503200000|2021-09-24 17:06:40|400.37|396.27|400.15|396.05|400.37|396.27|400.15|396.05|20
1632503210000|2021-09-24 17:06:50|400.17|396.07|400.75|396.65|400.77|396.67|400.17|396.07|25
1632503220000|2021-09-24 17:07:00|400.73|396.63|400.54|396.44|400.73|396.63|400.35|396.25|20
1632503230000|2021-09-24 17:07:10|400.55|396.45|400.73|396.63|400.73|396.63|400.34|396.24|24
1632503240000|2021-09-24 17:07:20|400.65|396.55|401.16|397.06|401.24|397.14|400.65|396.55|20
1632503250000|2021-09-24 17:07:30|401.14|397.04|400.74|396.64|401.2|397.1|400.74|396.64|19
1632503260000|2021-09-24 17:07:40|400.77|396.67|400.85|396.75|400.99|396.89|400.7|396.6|21
1632503270000|2021-09-24 17:07:50|400.83|396.73|400.55|396.45|400.85|396.75|400.53|396.43|11
1632503280000|2021-09-24 17:08:00|400.56|396.46|400.85|396.75|400.85|396.75|400.5|396.4|25
1632503290000|2021-09-24 17:08:10|400.86|396.76|400.84|396.74|400.99|396.89|400.84|396.74|9
1632503300000|2021-09-24 17:08:20|400.82|396.72|400.7|396.6|400.97|396.87|400.7|396.6|17
1632503310000|2021-09-24 17:08:30|400.8|396.7|401.33|397.23|401.33|397.23|400.8|396.7|19
1632503320000|2021-09-24 17:08:40|401.35|397.25|401.21|397.11|401.36|397.26|401.08|396.98|23
1632503330000|2021-09-24 17:08:50|401.22|397.12|401|396.9|401.24|397.14|401|396.9|13
1632503340000|2021-09-24 17:09:00|400.97|396.87|400.4|396.3|400.97|396.87|400.4|396.3|18
1632503350000|2021-09-24 17:09:10|400.45|396.35|400.36|396.26|400.5|396.4|400.2|396.1|26
1632503360000|2021-09-24 17:09:20|400.35|396.25|400.36|396.26|400.47|396.37|400.2|396.1|12
1632503370000|2021-09-24 17:09:30|400.35|396.25|400.21|396.11|400.43|396.33|400.18|396.08|16
1632503380000|2021-09-24 17:09:40|400.13|396.03|400.36|396.26|400.57|396.47|400.1|396|13
1632503390000|2021-09-24 17:09:50|400.3|396.2|400.37|396.27|400.46|396.36|400.3|396.2|11
1632503400000|2021-09-24 17:10:00|400.22|396.12|399.98|395.88|400.22|396.12|399.9|395.8|12
1632503410000|2021-09-24 17:10:10|400.03|395.93|400.32|396.22|400.32|396.22|399.9|395.8|20
1632503420000|2021-09-24 17:10:20|400.25|396.15|400.37|396.27|400.65|396.55|400.25|396.15|21
1632503430000|2021-09-24 17:10:30|400.38|396.28|400.46|396.36|400.47|396.37|400.3|396.2|5
1632503440000|2021-09-24 17:10:40|400.47|396.37|400.32|396.22|400.49|396.39|400.32|396.22|3
1632503450000|2021-09-24 17:10:50|400.3|396.2|400.56|396.46|400.73|396.63|400.3|396.2|14
1632503460000|2021-09-24 17:11:00|400.57|396.47|400.35|396.25|400.7|396.6|400.2|396.1|17
1632503470000|2021-09-24 17:11:10|400.38|396.28|400.7|396.6|400.7|396.6|400.38|396.28|7
1632503480000|2021-09-24 17:11:20|400.72|396.62|400.73|396.63|400.75|396.65|400.5|396.4|9
1632503490000|2021-09-24 17:11:30|400.7|396.6|400.7|396.6|400.79|396.69|400.7|396.6|4
1632503500000|2021-09-24 17:11:40|400.77|396.67|401.08|396.98|401.23|397.13|400.77|396.67|19
1632503510000|2021-09-24 17:11:50|401.07|396.97|400.87|396.77|401.07|396.97|400.81|396.71|18
1632503520000|2021-09-24 17:12:00|400.86|396.76|400.73|396.63|400.86|396.76|400.63|396.53|14
1632503530000|2021-09-24 17:12:10|400.7|396.6|400.68|396.58|400.74|396.64|400.67|396.57|10
1632503540000|2021-09-24 17:12:20|400.62|396.52|400.4|396.3|400.62|396.52|400.4|396.3|15
1632503550000|2021-09-24 17:12:30|400.42|396.32|400.4|396.3|400.63|396.53|400.37|396.27|17
1632503560000|2021-09-24 17:12:40|400.43|396.33|400.19|396.09|400.58|396.48|400.14|396.04|16
1632503570000|2021-09-24 17:12:50|400.12|396.02|400.15|396.05|400.32|396.22|400.12|396.02|8
1632503580000|2021-09-24 17:13:00|400.1|396|400.3|396.2|400.38|396.28|400.1|396|18
1632503590000|2021-09-24 17:13:10|400.45|396.35|400.1|396|400.45|396.35|399.95|395.85|22
1632503600000|2021-09-24 17:13:20|400.12|396.02|400.23|396.13|400.34|396.24|400.12|396.02|25
1632503610000|2021-09-24 17:13:30|400.26|396.16|400.11|396.01|400.3|396.2|400|395.9|20
1632503620000|2021-09-24 17:13:40|400.04|395.94|400.13|396.03|400.15|396.05|400|395.9|14
1632503630000|2021-09-24 17:13:50|400.36|396.26|400.2|396.1|400.36|396.26|400.1|396|10
1632503640000|2021-09-24 17:14:00|400.24|396.14|399.97|395.87|400.25|396.15|399.97|395.87|14
1632503650000|2021-09-24 17:14:10|400.12|396.02|399.87|395.77|400.12|396.02|399.87|395.77|11
1632503660000|2021-09-24 17:14:20|399.96|395.86|400.01|395.91|400.02|395.92|399.69|395.59|27
1632503670000|2021-09-24 17:14:30|400.02|395.92|400.42|396.32|400.46|396.36|400|395.9|20
1632503680000|2021-09-24 17:14:40|400.43|396.33|400.35|396.25|400.43|396.33|400.23|396.13|4
1632503690000|2021-09-24 17:14:50|400.15|396.05|400.24|396.14|400.24|396.14|400.15|396.05|3
1632503700000|2021-09-24 17:15:00|400.35|396.25|400.25|396.15|400.35|396.25|400.1|396|11
1632503720000|2021-09-24 17:15:20|400.21|396.11|400.21|396.11|400.21|396.11|400.21|396.11|1
1632503730000|2021-09-24 17:15:30|400.23|396.13|400.45|396.35|400.45|396.35|400.15|396.05|16
1632503740000|2021-09-24 17:15:40|400.38|396.28|400.53|396.43|400.57|396.47|400.24|396.14|21
1632503750000|2021-09-24 17:15:50|400.54|396.44|401.05|396.95|401.05|396.95|400.5|396.4|20
1632503760000|2021-09-24 17:16:00|401.15|397.05|401|396.9|401.15|397.05|400.95|396.85|7
1632503770000|2021-09-24 17:16:10|400.85|396.75|400.95|396.85|401.1|397|400.8|396.7|13
1632503780000|2021-09-24 17:16:20|400.91|396.81|401.1|397|401.1|397|400.9|396.8|12
1632503790000|2021-09-24 17:16:30|401.11|397.01|401.25|397.15|401.25|397.15|401.1|397|8
1632503800000|2021-09-24 17:16:40|401.18|397.08|401.2|397.1|401.23|397.13|401.1|397|9
1632503810000|2021-09-24 17:16:50|401.22|397.12|401.29|397.19|401.29|397.19|401.12|397.02|13
1632503820000|2021-09-24 17:17:00|401.2|397.1|401|396.9|401.24|397.14|401|396.9|5
1632503830000|2021-09-24 17:17:10|401.06|396.96|401|396.9|401.11|397.01|400.95|396.85|8
1632503850000|2021-09-24 17:17:30|401.01|396.91|401.1|397|401.25|397.15|401.01|396.91|7
1632503860000|2021-09-24 17:17:40|401.05|396.95|401.48|397.38|401.56|397.46|401.05|396.95|20
1632503870000|2021-09-24 17:17:50|401.43|397.33|401.85|397.75|401.85|397.75|401.43|397.33|18
1632503880000|2021-09-24 17:18:00|401.95|397.85|401.69|397.59|401.95|397.85|401.69|397.59|9
1632503890000|2021-09-24 17:18:10|401.9|397.8|401.85|397.75|401.9|397.8|401.85|397.75|5
1632503900000|2021-09-24 17:18:20|401.89|397.79|402.25|398.15|402.33|398.23|401.8|397.7|28
1632503910000|2021-09-24 17:18:30|402.17|398.07|402.34|398.24|402.34|398.24|402.13|398.03|17
1632503920000|2021-09-24 17:18:40|402.39|398.29|402.31|398.21|402.39|398.29|402.1|398|20
1632503930000|2021-09-24 17:18:50|402.26|398.16|402.05|397.95|402.26|398.16|402.05|397.95|13
1632503940000|2021-09-24 17:19:00|402.06|397.96|402.09|397.99|402.11|398.01|401.9|397.8|15
1632503950000|2021-09-24 17:19:10|402.17|398.07|402.3|398.2|402.35|398.25|402.1|398|19
1632503960000|2021-09-24 17:19:20|402.33|398.23|402.35|398.25|402.53|398.43|402.3|398.2|17
1632503970000|2021-09-24 17:19:30|402.34|398.24|402.47|398.37|402.47|398.37|402.23|398.13|13
1632503980000|2021-09-24 17:19:40|402.33|398.23|402.4|398.3|402.47|398.37|402.32|398.22|10
1632503990000|2021-09-24 17:19:50|402.45|398.35|402.27|398.17|402.45|398.35|402.25|398.15|14
1632504000000|2021-09-24 17:20:00|402.29|398.19|402.44|398.34|402.45|398.35|402.24|398.14|10
1632504010000|2021-09-24 17:20:10|402.39|398.29|402.1|398|402.39|398.29|402.1|398|10
1632504020000|2021-09-24 17:20:20|402.11|398.01|402.15|398.05|402.17|398.07|402|397.9|12
1632504030000|2021-09-24 17:20:30|402.14|398.04|402.12|398.02|402.14|398.04|401.99|397.89|5
1632504040000|2021-09-24 17:20:40|402.18|398.08|402.12|398.02|402.18|398.08|402.12|398.02|2
1632504050000|2021-09-24 17:20:50|402.17|398.07|402.18|398.08|402.2|398.1|402.05|397.95|12
1632504060000|2021-09-24 17:21:00|402.2|398.1|401.66|397.56|402.2|398.1|401.6|397.5|25
1632504070000|2021-09-24 17:21:10|401.65|397.55|401.77|397.67|401.94|397.84|401.57|397.47|17
1632504080000|2021-09-24 17:21:20|401.73|397.63|401.95|397.85|401.95|397.85|401.73|397.63|10
1632504090000|2021-09-24 17:21:30|401.94|397.84|401.64|397.54|401.95|397.85|401.58|397.48|15
1632504100000|2021-09-24 17:21:40|401.61|397.51|401.71|397.61|401.71|397.61|401.61|397.51|4
1632504110000|2021-09-24 17:21:50|401.61|397.51|401.4|397.3|401.71|397.61|401.36|397.26|9
1632504120000|2021-09-24 17:22:00|401.39|397.29|401.3|397.2|401.49|397.39|401.2|397.1|13
1632504130000|2021-09-24 17:22:10|401.34|397.24|401.51|397.41|401.56|397.46|401.3|397.2|12
1632504140000|2021-09-24 17:22:20|401.46|397.36|401.37|397.27|401.58|397.48|401.3|397.2|12
1632504150000|2021-09-24 17:22:30|401.35|397.25|401.38|397.28|401.5|397.4|401.35|397.25|14
1632504160000|2021-09-24 17:22:40|401.22|397.12|401.22|397.12|401.37|397.27|401.22|397.12|6
1632504170000|2021-09-24 17:22:50|401.18|397.08|401.2|397.1|401.2|397.1|401.18|397.08|2
1632504180000|2021-09-24 17:23:00|401.16|397.06|401.35|397.25|401.35|397.25|401.09|396.99|23
1632504190000|2021-09-24 17:23:10|401.2|397.1|401.1|397|401.32|397.22|401.1|397|3
1632504200000|2021-09-24 17:23:20|401.13|397.03|401.1|397|401.35|397.25|401.1|397|13
1632504210000|2021-09-24 17:23:30|400.99|396.89|400.85|396.75|401.1|397|400.8|396.7|14
1632504220000|2021-09-24 17:23:40|400.87|396.77|400.84|396.74|400.9|396.8|400.8|396.7|8
1632504230000|2021-09-24 17:23:50|400.85|396.75|400.5|396.4|400.86|396.76|400.5|396.4|13
1632504240000|2021-09-24 17:24:00|400.4|396.3|400.45|396.35|400.5|396.4|400.4|396.3|8
1632504250000|2021-09-24 17:24:10|400.4|396.3|400.15|396.05|400.4|396.3|400.15|396.05|7
1632504260000|2021-09-24 17:24:20|400.1|396|399.9|395.8|400.1|396|399.9|395.8|17
1632504270000|2021-09-24 17:24:30|399.93|395.83|399.93|395.83|399.98|395.88|399.9|395.8|8
1632504280000|2021-09-24 17:24:40|399.95|395.85|399.9|395.8|399.99|395.89|399.9|395.8|12
1632504290000|2021-09-24 17:24:50|399.97|395.87|400.05|395.95|400.32|396.22|399.97|395.87|7
1632504300000|2021-09-24 17:25:00|400.11|396.01|399.96|395.86|400.39|396.29|399.9|395.8|19
1632504310000|2021-09-24 17:25:10|399.97|395.87|399.93|395.83|399.99|395.89|399.93|395.83|10
1632504320000|2021-09-24 17:25:20|399.99|395.89|400.2|396.1|400.2|396.1|399.94|395.84|10
1632504340000|2021-09-24 17:25:40|400.26|396.16|400.28|396.18|400.3|396.2|400.1|396|12
1632504350000|2021-09-24 17:25:50|400.29|396.19|400.29|396.19|400.29|396.19|400.28|396.18|5
1632504360000|2021-09-24 17:26:00|400.28|396.18|399.95|395.85|400.28|396.18|399.94|395.84|9
1632504370000|2021-09-24 17:26:10|399.97|395.87|399.8|395.7|399.97|395.87|399.78|395.68|10
1632504380000|2021-09-24 17:26:20|399.77|395.67|399.74|395.64|399.86|395.76|399.74|395.64|10
1632504390000|2021-09-24 17:26:30|399.85|395.75|400|395.9|400.05|395.95|399.73|395.63|18
1632504400000|2021-09-24 17:26:40|400.04|395.94|400.18|396.08|400.23|396.13|400|395.9|21
1632504410000|2021-09-24 17:26:50|400.17|396.07|400.15|396.05|400.26|396.16|400.1|396|10
1632504420000|2021-09-24 17:27:00|400.12|396.02|400.43|396.33|400.49|396.39|400.12|396.02|15
1632504430000|2021-09-24 17:27:10|400.44|396.34|400.63|396.53|400.65|396.55|400.42|396.32|13
1632504440000|2021-09-24 17:27:20|400.65|396.55|400.58|396.48|400.65|396.55|400.5|396.4|9
1632504450000|2021-09-24 17:27:30|400.52|396.42|400.34|396.24|400.52|396.42|400.3|396.2|11
1632504460000|2021-09-24 17:27:40|400.35|396.25|400.35|396.25|400.37|396.27|400.27|396.17|5
1632504470000|2021-09-24 17:27:50|400.3|396.2|400.32|396.22|400.39|396.29|400.1|396|15
1632504480000|2021-09-24 17:28:00|400.35|396.25|400.49|396.39|400.57|396.47|400.3|396.2|10
1632504490000|2021-09-24 17:28:10|400.52|396.42|400.39|396.29|400.57|396.47|400.3|396.2|11
1632504500000|2021-09-24 17:28:20|400.34|396.24|400.35|396.25|400.35|396.25|400.34|396.24|2
1632504510000|2021-09-24 17:28:30|400.36|396.26|400.24|396.14|400.38|396.28|400.2|396.1|10
1632504520000|2021-09-24 17:28:40|400.21|396.11|400.39|396.29|400.39|396.29|400.18|396.08|11
1632504530000|2021-09-24 17:28:50|400.35|396.25|400.2|396.1|400.39|396.29|400.2|396.1|6
1632504540000|2021-09-24 17:29:00|400.24|396.14|400.2|396.1|400.25|396.15|400.2|396.1|4
1632504550000|2021-09-24 17:29:10|400.24|396.14|400.93|396.83|400.93|396.83|400.2|396.1|20
1632504560000|2021-09-24 17:29:20|400.9|396.8|401.46|397.36|401.52|397.42|400.9|396.8|27
1632504570000|2021-09-24 17:29:30|401.47|397.37|401.44|397.34|401.55|397.45|401.44|397.34|5
1632504580000|2021-09-24 17:29:40|401.57|397.47|401.96|397.86|401.96|397.86|401.3|397.2|28
1632504590000|2021-09-24 17:29:50|401.92|397.82|401.81|397.71|402.06|397.96|401.73|397.63|19
1632504600000|2021-09-24 17:30:00|401.85|397.75|401.36|397.26|401.89|397.79|401.35|397.25|16
1632504610000|2021-09-24 17:30:10|401.31|397.21|401.15|397.05|401.31|397.21|401.15|397.05|8
1632504620000|2021-09-24 17:30:20|401.24|397.14|401.28|397.18|401.32|397.22|401.19|397.09|9
1632504630000|2021-09-24 17:30:30|401.32|397.22|401.3|397.2|401.32|397.22|401.22|397.12|13
1632504640000|2021-09-24 17:30:40|401.29|397.19|400.57|396.47|401.29|397.19|400.4|396.3|31
1632504650000|2021-09-24 17:30:50|400.4|396.3|399.93|395.83|400.48|396.38|399.93|395.83|25
1632504660000|2021-09-24 17:31:00|399.95|395.85|399.43|395.33|399.97|395.87|399.43|395.33|24
1632504670000|2021-09-24 17:31:10|399.4|395.3|399.2|395.1|399.48|395.38|399.15|395.05|22
1632504680000|2021-09-24 17:31:20|399.15|395.05|399.25|395.15|399.25|395.15|399.05|394.95|20
1632504690000|2021-09-24 17:31:30|399.12|395.02|399.3|395.2|399.36|395.26|399|394.9|15
1632504700000|2021-09-24 17:31:40|399.35|395.25|398.91|394.81|399.36|395.26|398.78|394.68|22
1632504710000|2021-09-24 17:31:50|398.74|394.64|398.58|394.48|398.86|394.76|398.5|394.4|26
1632504720000|2021-09-24 17:32:00|398.51|394.41|398.52|394.42|398.68|394.58|398.51|394.41|24
1632504730000|2021-09-24 17:32:10|398.59|394.49|398.75|394.65|399.07|394.97|398.59|394.49|29
1632504740000|2021-09-24 17:32:20|398.79|394.69|398.56|394.46|398.79|394.69|398.24|394.14|26
1632504750000|2021-09-24 17:32:30|398.52|394.42|398.23|394.13|398.71|394.61|398.23|394.13|32
1632504760000|2021-09-24 17:32:40|398.06|393.96|397.74|393.64|398.24|394.14|397.5|393.4|32
1632504770000|2021-09-24 17:32:50|397.85|393.75|397.49|393.39|397.94|393.84|397.49|393.39|26
1632504780000|2021-09-24 17:33:00|397.5|393.4|397.84|393.74|397.86|393.76|397.5|393.4|27
1632504790000|2021-09-24 17:33:10|397.78|393.68|397.63|393.53|397.84|393.74|397.46|393.36|29
1632504800000|2021-09-24 17:33:20|397.61|393.51|397.51|393.41|397.76|393.66|397.51|393.41|22
1632504810000|2021-09-24 17:33:30|397.54|393.44|397.68|393.58|397.77|393.67|397.5|393.4|28
1632504820000|2021-09-24 17:33:40|397.71|393.61|397.88|393.78|397.99|393.89|397.7|393.6|17
1632504830000|2021-09-24 17:33:50|397.93|393.83|398.2|394.1|398.39|394.29|397.9|393.8|23
1632504840000|2021-09-24 17:34:00|398.22|394.12|398.13|394.03|398.35|394.25|398.13|394.03|25
1632504850000|2021-09-24 17:34:10|398.1|394|398.65|394.55|398.77|394.67|398.1|394|24
1632504860000|2021-09-24 17:34:20|398.64|394.54|398.65|394.55|398.7|394.6|398.6|394.5|24
1632504870000|2021-09-24 17:34:30|398.66|394.56|398.57|394.47|398.72|394.62|398.4|394.3|18
1632504880000|2021-09-24 17:34:40|398.58|394.48|398.4|394.3|398.59|394.49|398.4|394.3|12
1632504890000|2021-09-24 17:34:50|398.43|394.33|398.3|394.2|398.62|394.52|398.3|394.2|12
1632504900000|2021-09-24 17:35:00|398.38|394.28|397.6|393.5|398.38|394.28|397.6|393.5|24
1632504910000|2021-09-24 17:35:10|397.55|393.45|397.2|393.1|397.62|393.52|397.2|393.1|25
1632504920000|2021-09-24 17:35:20|397.27|393.17|397.19|393.09|397.49|393.39|397.15|393.05|32
1632504930000|2021-09-24 17:35:30|397.15|393.05|396.85|392.75|397.47|393.37|396.85|392.75|28
1632504940000|2021-09-24 17:35:40|396.75|392.65|397.4|393.3|397.5|393.4|396.64|392.54|33
1632504950000|2021-09-24 17:35:50|397.27|393.17|396.83|392.73|397.29|393.19|396.83|392.73|19
1632504960000|2021-09-24 17:36:00|396.86|392.76|397.67|393.57|397.67|393.57|396.82|392.72|25
1632504970000|2021-09-24 17:36:10|397.5|393.4|398.2|394.1|398.24|394.14|397.5|393.4|19
1632504980000|2021-09-24 17:36:20|398.4|394.3|398.15|394.05|398.49|394.39|397.89|393.79|16
1632504990000|2021-09-24 17:36:30|398.28|394.18|397.85|393.75|398.31|394.21|397.85|393.75|24
1632505000000|2021-09-24 17:36:40|397.88|393.78|398.3|394.2|398.34|394.24|397.88|393.78|31
1632505010000|2021-09-24 17:36:50|398.1|394|398.2|394.1|398.21|394.11|398.1|394|20
1632505020000|2021-09-24 17:37:00|398.21|394.11|398.02|393.92|398.22|394.12|398.02|393.92|9
1632505030000|2021-09-24 17:37:10|398.01|393.91|398.08|393.98|398.25|394.15|398.01|393.91|19
1632505040000|2021-09-24 17:37:20|398.16|394.06|398.32|394.22|398.33|394.23|398.1|394|10
1632505050000|2021-09-24 17:37:30|398.33|394.23|397.85|393.75|398.33|394.23|397.85|393.75|14
1632505060000|2021-09-24 17:37:40|397.78|393.68|397.76|393.66|397.89|393.79|397.6|393.5|16
1632505070000|2021-09-24 17:37:50|397.73|393.63|397.9|393.8|397.9|393.8|397.69|393.59|12
1632505080000|2021-09-24 17:38:00|397.76|393.66|397.73|393.63|397.88|393.78|397.71|393.61|11
1632505090000|2021-09-24 17:38:10|397.71|393.61|398.31|394.21|398.31|394.21|397.71|393.61|25
1632505100000|2021-09-24 17:38:20|398.43|394.33|398.24|394.14|398.49|394.39|398.2|394.1|30
1632505110000|2021-09-24 17:38:30|398.29|394.19|398.3|394.2|398.36|394.26|398.17|394.07|18
1632505120000|2021-09-24 17:38:40|398.28|394.18|398.57|394.47|398.64|394.54|398.28|394.18|19
1632505130000|2021-09-24 17:38:50|398.58|394.48|398.71|394.61|398.89|394.79|398.55|394.45|21
1632505140000|2021-09-24 17:39:00|398.67|394.57|398.55|394.45|398.73|394.63|398.55|394.45|9
1632505150000|2021-09-24 17:39:10|398.63|394.53|398.66|394.56|398.74|394.64|398.6|394.5|25
1632505160000|2021-09-24 17:39:20|398.64|394.54|399.17|395.07|399.27|395.17|398.64|394.54|32
1632505170000|2021-09-24 17:39:30|399.31|395.21|398.92|394.82|399.35|395.25|398.9|394.8|26
1632505180000|2021-09-24 17:39:40|398.95|394.85|398.87|394.77|399.02|394.92|398.8|394.7|26
1632505190000|2021-09-24 17:39:50|398.9|394.8|398.83|394.73|399.08|394.98|398.82|394.72|25
1632505200000|2021-09-24 17:40:00|398.86|394.76|399|394.9|399.12|395.02|398.8|394.7|21
1632505210000|2021-09-24 17:40:10|399.01|394.91|398.68|394.58|399.02|394.92|398.66|394.56|27
1632505220000|2021-09-24 17:40:20|398.82|394.72|398.75|394.65|399.05|394.95|398.71|394.61|25
1632505230000|2021-09-24 17:40:30|398.7|394.6|398.4|394.3|398.7|394.6|398.23|394.13|24
1632505240000|2021-09-24 17:40:40|398.25|394.15|398.6|394.5|398.6|394.5|398.2|394.1|24
1632505250000|2021-09-24 17:40:50|398.59|394.49|399.03|394.93|399.03|394.93|398.59|394.49|25
1632505260000|2021-09-24 17:41:00|399.05|394.95|398.69|394.59|399.1|395|398.67|394.57|24
1632505270000|2021-09-24 17:41:10|398.78|394.68|398.85|394.75|398.99|394.89|398.73|394.63|23
1632505280000|2021-09-24 17:41:20|398.84|394.74|398.85|394.75|398.85|394.75|398.7|394.6|6
1632505290000|2021-09-24 17:41:30|398.84|394.74|398.96|394.86|398.99|394.89|398.56|394.46|28
1632505300000|2021-09-24 17:41:40|398.98|394.88|399.3|395.2|399.48|395.38|398.96|394.86|29
1632505310000|2021-09-24 17:41:50|399.35|395.25|399.26|395.16|399.39|395.29|399.25|395.15|19
1632505320000|2021-09-24 17:42:00|399.25|395.15|399.1|395|399.38|395.28|399.1|395|16
1632505330000|2021-09-24 17:42:10|399.15|395.05|399.43|395.33|399.44|395.34|399.05|394.95|18
1632505340000|2021-09-24 17:42:20|399.41|395.31|399.52|395.42|399.52|395.42|399.41|395.31|15
1632505350000|2021-09-24 17:42:30|399.5|395.4|399.45|395.35|399.55|395.45|399.43|395.33|14
1632505360000|2021-09-24 17:42:40|399.48|395.38|399.51|395.41|399.52|395.42|399.48|395.38|14
1632505370000|2021-09-24 17:42:50|399.4|395.3|399.17|395.07|399.42|395.32|399.17|395.07|14
1632505380000|2021-09-24 17:43:00|399.3|395.2|399.38|395.28|399.47|395.37|399.3|395.2|18
1632505390000|2021-09-24 17:43:10|399.3|395.2|399.36|395.26|399.44|395.34|399.26|395.16|12
1632505400000|2021-09-24 17:43:20|399.17|395.07|398.97|394.87|399.17|395.07|398.87|394.77|16
1632505410000|2021-09-24 17:43:30|398.96|394.86|398.98|394.88|398.98|394.88|398.9|394.8|10
1632505420000|2021-09-24 17:43:40|398.97|394.87|398.15|394.05|399.07|394.97|398.1|394|27
1632505430000|2021-09-24 17:43:50|398.25|394.15|398.28|394.18|398.34|394.24|398|393.9|22
1632505440000|2021-09-24 17:44:00|398.27|394.17|398.05|393.95|398.38|394.28|398.05|393.95|17
1632505450000|2021-09-24 17:44:10|397.9|393.8|398.05|393.95|398.05|393.95|397.89|393.79|7
1632505460000|2021-09-24 17:44:20|398|393.9|398.02|393.92|398.15|394.05|398|393.9|4
1632505470000|2021-09-24 17:44:30|397.98|393.88|398.23|394.13|398.29|394.19|397.9|393.8|21
1632505480000|2021-09-24 17:44:40|398.28|394.18|398.43|394.33|398.45|394.35|398.23|394.13|25
1632505490000|2021-09-24 17:44:50|398.37|394.27|398.25|394.15|398.38|394.28|398.22|394.12|10
1632505500000|2021-09-24 17:45:00|398.18|394.08|397.95|393.85|398.19|394.09|397.9|393.8|14
1632505510000|2021-09-24 17:45:10|397.9|393.8|397.9|393.8|397.95|393.85|397.81|393.71|15
1632505520000|2021-09-24 17:45:20|397.88|393.78|398.08|393.98|398.31|394.21|397.8|393.7|23
1632505530000|2021-09-24 17:45:30|397.97|393.87|398.01|393.91|398.09|393.99|397.97|393.87|9
1632505540000|2021-09-24 17:45:40|398.02|393.92|397.72|393.62|398.05|393.95|397.65|393.55|14
1632505550000|2021-09-24 17:45:50|397.85|393.75|398.09|393.99|398.15|394.05|397.8|393.7|12
1632505560000|2021-09-24 17:46:00|398.1|394|398.14|394.04|398.18|394.08|398.07|393.97|11
1632505570000|2021-09-24 17:46:10|398.26|394.16|398.71|394.61|398.75|394.65|398.2|394.1|26
1632505580000|2021-09-24 17:46:20|398.72|394.62|399.17|395.07|399.24|395.14|398.66|394.56|26
1632505590000|2021-09-24 17:46:30|399.24|395.14|399.18|395.08|399.39|395.29|399.15|395.05|30
1632505600000|2021-09-24 17:46:40|399.08|394.98|399.16|395.06|399.23|395.13|399.04|394.94|23
1632505610000|2021-09-24 17:46:50|399.27|395.17|399.25|395.15|399.36|395.26|399.25|395.15|9
1632505620000|2021-09-24 17:47:00|399.2|395.1|399.1|395|399.25|395.15|399.05|394.95|19
1632505630000|2021-09-24 17:47:10|399.05|394.95|398.84|394.74|399.15|395.05|398.82|394.72|30
1632505640000|2021-09-24 17:47:20|398.85|394.75|398.82|394.72|398.85|394.75|398.72|394.62|13
1632505650000|2021-09-24 17:47:30|398.75|394.65|398.4|394.3|398.84|394.74|398.35|394.25|24
1632505660000|2021-09-24 17:47:40|398.42|394.32|398|393.9|398.42|394.32|398|393.9|27
1632505670000|2021-09-24 17:47:50|398.05|393.95|398.24|394.14|398.24|394.14|398.01|393.91|26
1632505680000|2021-09-24 17:48:00|398.34|394.24|398.43|394.33|398.55|394.45|398.34|394.24|18
1632505690000|2021-09-24 17:48:10|398.44|394.34|398.46|394.36|398.65|394.55|398.41|394.31|13
1632505700000|2021-09-24 17:48:20|398.47|394.37|398.35|394.25|398.47|394.37|398.3|394.2|15
1632505710000|2021-09-24 17:48:30|398.34|394.24|398.18|394.08|398.34|394.24|398.18|394.08|19
1632505720000|2021-09-24 17:48:40|398.19|394.09|398.54|394.44|398.54|394.44|398.1|394|22
1632505730000|2021-09-24 17:48:50|398.52|394.42|398.8|394.7|398.88|394.78|398.5|394.4|24
1632505740000|2021-09-24 17:49:00|398.83|394.73|398.73|394.63|398.85|394.75|398.73|394.63|18
1632505750000|2021-09-24 17:49:10|398.72|394.62|398.68|394.58|398.75|394.65|398.49|394.39|21
1632505760000|2021-09-24 17:49:20|398.7|394.6|398.72|394.62|398.85|394.75|398.67|394.57|17
1632505770000|2021-09-24 17:49:30|398.71|394.61|398.93|394.83|398.93|394.83|398.6|394.5|16
1632505780000|2021-09-24 17:49:40|398.94|394.84|398.91|394.81|398.96|394.86|398.83|394.73|16
1632505790000|2021-09-24 17:49:50|398.84|394.74|399.12|395.02|399.22|395.12|398.84|394.74|21
1632505800000|2021-09-24 17:50:00|399.11|395.01|399|394.9|399.12|395.02|398.99|394.89|17
1632505810000|2021-09-24 17:50:10|399.03|394.93|399|394.9|399.05|394.95|398.91|394.81|14
1632505820000|2021-09-24 17:50:20|398.99|394.89|399.25|395.15|399.38|395.28|398.84|394.74|25
1632505830000|2021-09-24 17:50:30|399.44|395.34|399.25|395.15|399.46|395.36|399.2|395.1|24
1632505840000|2021-09-24 17:50:40|399.22|395.12|399.26|395.16|399.43|395.33|399.2|395.1|26
1632505850000|2021-09-24 17:50:50|399.23|395.13|399.21|395.11|399.35|395.25|399.05|394.95|15
1632505860000|2021-09-24 17:51:00|399|394.9|399.2|395.1|399.24|395.14|399|394.9|9
1632505870000|2021-09-24 17:51:10|399.23|395.13|399.37|395.27|399.46|395.36|399.23|395.13|20
1632505880000|2021-09-24 17:51:20|399.38|395.28|399.09|394.99|399.47|395.37|399.08|394.98|16
1632505890000|2021-09-24 17:51:30|399|394.9|399.28|395.18|399.28|395.18|398.9|394.8|26
1632505900000|2021-09-24 17:51:40|399.22|395.12|399.18|395.08|399.22|395.12|399.1|395|13
1632505910000|2021-09-24 17:51:50|399.19|395.09|399.13|395.03|399.35|395.25|399.1|395|12
1632505920000|2021-09-24 17:52:00|399.1|395|399.03|394.93|399.3|395.2|398.9|394.8|18
1632505930000|2021-09-24 17:52:10|398.99|394.89|398.99|394.89|399|394.9|398.9|394.8|11
1632505940000|2021-09-24 17:52:20|398.9|394.8|398.59|394.49|398.97|394.87|398.5|394.4|18
1632505950000|2021-09-24 17:52:30|398.6|394.5|398.63|394.53|398.69|394.59|398.56|394.46|22
1632505960000|2021-09-24 17:52:40|398.62|394.52|398.78|394.68|398.78|394.68|398.58|394.48|17
1632505970000|2021-09-24 17:52:50|398.82|394.72|398.97|394.87|398.97|394.87|398.82|394.72|3
1632505980000|2021-09-24 17:53:00|399|394.9|398.88|394.78|399.14|395.04|398.76|394.66|32
1632505990000|2021-09-24 17:53:10|398.87|394.77|398.68|394.58|398.87|394.77|398.63|394.53|21
1632506000000|2021-09-24 17:53:20|398.65|394.55|398.85|394.75|398.85|394.75|398.45|394.35|21
1632506010000|2021-09-24 17:53:30|398.84|394.74|398.7|394.6|398.88|394.78|398.65|394.55|17
1632506020000|2021-09-24 17:53:40|398.68|394.58|398.67|394.57|398.86|394.76|398.65|394.55|20
1632506030000|2021-09-24 17:53:50|398.7|394.6|398.7|394.6|398.75|394.65|398.7|394.6|10
1632506040000|2021-09-24 17:54:00|398.55|394.45|398.2|394.1|398.55|394.45|398.05|393.95|24
1632506050000|2021-09-24 17:54:10|398.16|394.06|398.18|394.08|398.21|394.11|398.11|394.01|20
1632506060000|2021-09-24 17:54:20|398.11|394.01|398.05|393.95|398.2|394.1|398|393.9|26
1632506070000|2021-09-24 17:54:30|398.1|394|397.99|393.89|398.1|394|397.8|393.7|19
1632506080000|2021-09-24 17:54:40|398|393.9|397.8|393.7|398.22|394.12|397.8|393.7|13
1632506090000|2021-09-24 17:54:50|397.85|393.75|397.94|393.84|398.05|393.95|397.68|393.58|17
1632506100000|2021-09-24 17:55:00|397.95|393.85|398.24|394.14|398.24|394.14|397.95|393.85|27
1632506110000|2021-09-24 17:55:10|398.29|394.19|398.51|394.41|398.63|394.53|398.26|394.16|16
1632506120000|2021-09-24 17:55:20|398.46|394.36|398.45|394.35|398.47|394.37|398.39|394.29|9
1632506130000|2021-09-24 17:55:30|398.46|394.36|398.46|394.36|398.47|394.37|398.46|394.36|3
1632506140000|2021-09-24 17:55:40|398.47|394.37|398.5|394.4|398.55|394.45|398.47|394.37|7
1632506150000|2021-09-24 17:55:50|398.56|394.46|398.35|394.25|398.56|394.46|398.3|394.2|13
1632506160000|2021-09-24 17:56:00|398.3|394.2|398.03|393.93|398.3|394.2|397.98|393.88|10
1632506170000|2021-09-24 17:56:10|398.1|394|398.01|393.91|398.1|394|397.99|393.89|12
1632506180000|2021-09-24 17:56:20|398|393.9|397.97|393.87|398.1|394|397.95|393.85|14
1632506190000|2021-09-24 17:56:30|397.96|393.86|397.9|393.8|397.98|393.88|397.75|393.65|9
1632506200000|2021-09-24 17:56:40|397.83|393.73|397.66|393.56|397.85|393.75|397.6|393.5|14
1632506210000|2021-09-24 17:56:50|397.7|393.6|397.72|393.62|397.75|393.65|397.52|393.42|13
1632506220000|2021-09-24 17:57:00|397.65|393.55|397.65|393.55|397.95|393.85|397.65|393.55|15
1632506230000|2021-09-24 17:57:10|397.5|393.4|397.65|393.55|397.8|393.7|397.5|393.4|9
1632506240000|2021-09-24 17:57:20|397.66|393.56|397.78|393.68|397.83|393.73|397.6|393.5|13
1632506250000|2021-09-24 17:57:30|397.77|393.67|397.64|393.54|397.77|393.67|397.6|393.5|9
1632506260000|2021-09-24 17:57:40|397.65|393.55|397.5|393.4|397.65|393.55|397.5|393.4|6
1632506270000|2021-09-24 17:57:50|397.4|393.3|397.63|393.53|397.7|393.6|397.4|393.3|7
1632506280000|2021-09-24 17:58:00|397.55|393.45|397.78|393.68|397.84|393.74|397.55|393.45|12
1632506290000|2021-09-24 17:58:10|397.79|393.69|398.39|394.29|398.39|394.29|397.79|393.69|21
1632506300000|2021-09-24 17:58:20|398.4|394.3|398.22|394.12|398.43|394.33|398.19|394.09|19
1632506310000|2021-09-24 17:58:30|398.23|394.13|398.11|394.01|398.23|394.13|398|393.9|15
1632506320000|2021-09-24 17:58:40|398.12|394.02|398.2|394.1|398.32|394.22|398|393.9|15
1632506330000|2021-09-24 17:58:50|398.24|394.14|398.28|394.18|398.42|394.32|398.1|394|22
1632506340000|2021-09-24 17:59:00|398.26|394.16|398.39|394.29|398.47|394.37|398.2|394.1|12
1632506350000|2021-09-24 17:59:10|398.41|394.31|398.61|394.51|398.61|394.51|398.34|394.24|8
1632506360000|2021-09-24 17:59:20|398.52|394.42|398.39|394.29|398.59|394.49|398.38|394.28|16
1632506370000|2021-09-24 17:59:30|398.38|394.28|398.16|394.06|398.49|394.39|398|393.9|20
1632506380000|2021-09-24 17:59:40|398.18|394.08|398.55|394.45|398.65|394.55|397.98|393.88|21
1632506390000|2021-09-24 17:59:50|398.56|394.46|399.05|394.95|399.16|395.06|398.53|394.43|26
1632506400000|2021-09-24 18:00:00|398.99|394.89|399.13|395.03|399.17|395.07|398.85|394.75|18
1632506410000|2021-09-24 18:00:10|399.15|395.05|399.29|395.19|399.38|395.28|399.15|395.05|23
1632506420000|2021-09-24 18:00:20|399.3|395.2|399.13|395.03|399.3|395.2|399.13|395.03|16
1632506430000|2021-09-24 18:00:30|399.2|395.1|399.17|395.07|399.2|395.1|399.06|394.96|16
1632506440000|2021-09-24 18:00:40|399.12|395.02|399.31|395.21|399.31|395.21|399|394.9|23
1632506450000|2021-09-24 18:00:50|399.19|395.09|399|394.9|399.27|395.17|399|394.9|15
1632506460000|2021-09-24 18:01:00|399.1|395|399|394.9|399.16|395.06|398.99|394.89|14
1632506470000|2021-09-24 18:01:10|399.01|394.91|398.73|394.63|399.01|394.91|398.65|394.55|19
1632506480000|2021-09-24 18:01:20|398.72|394.62|398.79|394.69|398.96|394.86|398.6|394.5|27
1632506490000|2021-09-24 18:01:30|398.8|394.7|399.16|395.06|399.31|395.21|398.8|394.7|22
1632506500000|2021-09-24 18:01:40|399.15|395.05|399.35|395.25|399.38|395.28|399.14|395.04|14
1632506510000|2021-09-24 18:01:50|399.2|395.1|399.6|395.5|399.71|395.61|399.18|395.08|27
1632506520000|2021-09-24 18:02:00|399.63|395.53|399.85|395.75|399.88|395.78|399.63|395.53|25
1632506530000|2021-09-24 18:02:10|399.87|395.77|400.1|396|400.13|396.03|399.84|395.74|27
1632506540000|2021-09-24 18:02:20|400.09|395.99|399.96|395.86|400.16|396.06|399.96|395.86|18
1632506550000|2021-09-24 18:02:30|399.93|395.83|400.11|396.01|400.11|396.01|399.92|395.82|23
1632506560000|2021-09-24 18:02:40|400.07|395.97|400.25|396.15|400.25|396.15|400.02|395.92|17
1632506570000|2021-09-24 18:02:50|400.11|396.01|400.42|396.32|400.44|396.34|400.11|396.01|19
1632506580000|2021-09-24 18:03:00|400.43|396.33|400.35|396.25|400.44|396.34|400.35|396.25|10
1632506590000|2021-09-24 18:03:10|400.36|396.26|400.31|396.21|400.42|396.32|400.31|396.21|7
1632506600000|2021-09-24 18:03:20|400.3|396.2|400.36|396.26|400.39|396.29|400.25|396.15|8
1632506610000|2021-09-24 18:03:30|400.35|396.25|400.17|396.07|400.35|396.25|400.06|395.96|23
1632506620000|2021-09-24 18:03:40|400.14|396.04|400.22|396.12|400.25|396.15|400.1|396|14
1632506630000|2021-09-24 18:03:50|400.24|396.14|400.24|396.14|400.26|396.16|400.13|396.03|16
1632506640000|2021-09-24 18:04:00|400.13|396.03|400.18|396.08|400.25|396.15|400.1|396|14
1632506650000|2021-09-24 18:04:10|400.15|396.05|400.05|395.95|400.22|396.12|399.92|395.82|11
1632506660000|2021-09-24 18:04:20|400.06|395.96|400.08|395.98|400.16|396.06|399.92|395.82|14
1632506670000|2021-09-24 18:04:30|400.12|396.02|400.1|396|400.18|396.08|400.01|395.91|19
1632506680000|2021-09-24 18:04:40|400.12|396.02|400.56|396.46|400.58|396.48|400.12|396.02|15
1632506690000|2021-09-24 18:04:50|400.54|396.44|400.54|396.44|400.54|396.44|400.44|396.34|17
1632506700000|2021-09-24 18:05:00|400.49|396.39|400.43|396.33|400.56|396.46|400.42|396.32|15
1632506710000|2021-09-24 18:05:10|400.44|396.34|400.85|396.75|400.87|396.77|400.4|396.3|27
1632506720000|2021-09-24 18:05:20|400.87|396.77|400.71|396.61|401.03|396.93|400.66|396.56|21
1632506730000|2021-09-24 18:05:30|400.7|396.6|400.74|396.64|400.9|396.8|400.69|396.59|16
1632506740000|2021-09-24 18:05:40|400.71|396.61|400.68|396.58|400.8|396.7|400.58|396.48|23
1632506750000|2021-09-24 18:05:50|400.81|396.71|400.51|396.41|400.81|396.71|400.51|396.41|14
1632506760000|2021-09-24 18:06:00|400.55|396.45|400.56|396.46|400.59|396.49|400.51|396.41|9
1632506770000|2021-09-24 18:06:10|400.6|396.5|400.65|396.55|400.82|396.72|400.54|396.44|16
1632506780000|2021-09-24 18:06:20|400.6|396.5|400.98|396.88|401.17|397.07|400.6|396.5|26
1632506790000|2021-09-24 18:06:30|401.1|397|401.1|397|401.1|397|400.96|396.86|20
1632506800000|2021-09-24 18:06:40|401.09|396.99|401.11|397.01|401.11|397.01|401.09|396.99|8
1632506810000|2021-09-24 18:06:50|401.1|397|401.05|396.95|401.1|397|400.88|396.78|19
1632506820000|2021-09-24 18:07:00|400.99|396.89|401.13|397.03|401.22|397.12|400.9|396.8|15
1632506830000|2021-09-24 18:07:10|401.07|396.97|400.85|396.75|401.14|397.04|400.85|396.75|15
1632506840000|2021-09-24 18:07:20|400.9|396.8|400.83|396.73|400.9|396.8|400.75|396.65|11
1632506850000|2021-09-24 18:07:30|400.9|396.8|400.88|396.78|400.9|396.8|400.7|396.6|13
1632506860000|2021-09-24 18:07:40|400.85|396.75|401.13|397.03|401.19|397.09|400.7|396.6|18
1632506870000|2021-09-24 18:07:50|401.16|397.06|401.02|396.92|401.21|397.11|400.94|396.84|14
1632506880000|2021-09-24 18:08:00|401.03|396.93|401.23|397.13|401.24|397.14|401.03|396.93|14
1632506890000|2021-09-24 18:08:10|401.14|397.04|401.06|396.96|401.23|397.13|401|396.9|15
1632506900000|2021-09-24 18:08:20|401.05|396.95|401.21|397.11|401.25|397.15|400.95|396.85|14
1632506910000|2021-09-24 18:08:30|401.22|397.12|400.96|396.86|401.22|397.12|400.96|396.86|9
1632506920000|2021-09-24 18:08:40|401.05|396.95|401.06|396.96|401.1|397|400.99|396.89|11
1632506930000|2021-09-24 18:08:50|401.01|396.91|401|396.9|401.1|397|400.96|396.86|11
1632506940000|2021-09-24 18:09:00|401.08|396.98|401.26|397.16|401.29|397.19|401.08|396.98|12
1632506950000|2021-09-24 18:09:10|401.23|397.13|401.38|397.28|401.43|397.33|401.23|397.13|12
1632506960000|2021-09-24 18:09:20|401.34|397.24|401.28|397.18|401.5|397.4|401.26|397.16|12
1632506970000|2021-09-24 18:09:30|401.3|397.2|401.27|397.17|401.3|397.2|401.23|397.13|12
1632506980000|2021-09-24 18:09:40|401.33|397.23|402.01|397.91|402.01|397.91|401.28|397.18|23
1632506990000|2021-09-24 18:09:50|402.09|397.99|401.69|397.59|402.22|398.12|401.69|397.59|22
1632507000000|2021-09-24 18:10:00|401.67|397.57|401.87|397.77|401.93|397.83|401.6|397.5|24
1632507010000|2021-09-24 18:10:10|401.82|397.72|401.55|397.45|401.85|397.75|401.5|397.4|17
1632507020000|2021-09-24 18:10:20|401.49|397.39|401.35|397.25|401.55|397.45|401.35|397.25|13
1632507030000|2021-09-24 18:10:30|401.3|397.2|401.13|397.03|401.35|397.25|401.04|396.94|17
1632507040000|2021-09-24 18:10:40|401.1|397|401.01|396.91|401.15|397.05|401.01|396.91|8
1632507050000|2021-09-24 18:10:50|401.02|396.92|400.95|396.85|401.02|396.92|400.9|396.8|5
1632507060000|2021-09-24 18:11:00|401.1|397|400.95|396.85|401.15|397.05|400.9|396.8|13
1632507070000|2021-09-24 18:11:10|400.85|396.75|400.62|396.52|400.9|396.8|400.58|396.48|11
1632507080000|2021-09-24 18:11:20|400.63|396.53|400.77|396.67|400.77|396.67|400.54|396.44|22
1632507090000|2021-09-24 18:11:30|400.62|396.52|400.47|396.37|400.66|396.56|400.4|396.3|16
1632507100000|2021-09-24 18:11:40|400.44|396.34|400.75|396.65|400.78|396.68|400.44|396.34|22
1632507110000|2021-09-24 18:11:50|400.7|396.6|401.37|397.27|401.37|397.27|400.7|396.6|18
1632507120000|2021-09-24 18:12:00|401.29|397.19|401.35|397.25|401.47|397.37|401.29|397.19|19
1632507130000|2021-09-24 18:12:10|401.3|397.2|401.28|397.18|401.31|397.21|401.25|397.15|9
1632507140000|2021-09-24 18:12:20|401.27|397.17|401.19|397.09|401.29|397.19|401.15|397.05|14
1632507150000|2021-09-24 18:12:30|401.23|397.13|401.15|397.05|401.23|397.13|401.15|397.05|5
1632507160000|2021-09-24 18:12:40|401.1|397|401.3|397.2|401.38|397.28|401.1|397|16
1632507170000|2021-09-24 18:12:50|401.14|397.04|401.27|397.17|401.43|397.33|401.1|397|14
1632507180000|2021-09-24 18:13:00|401.22|397.12|401.24|397.14|401.44|397.34|401.22|397.12|14
1632507190000|2021-09-24 18:13:10|401.22|397.12|401.08|396.98|401.23|397.13|401.08|396.98|18
1632507200000|2021-09-24 18:13:20|401.09|396.99|400.88|396.78|401.09|396.99|400.88|396.78|13
1632507210000|2021-09-24 18:13:30|400.86|396.76|400.83|396.73|400.88|396.78|400.7|396.6|23
1632507220000|2021-09-24 18:13:40|400.8|396.7|400.85|396.75|400.95|396.85|400.78|396.68|7
1632507230000|2021-09-24 18:13:50|400.84|396.74|400.75|396.65|400.87|396.77|400.7|396.6|9
1632507240000|2021-09-24 18:14:00|400.74|396.64|400.97|396.87|401.01|396.91|400.7|396.6|17
1632507250000|2021-09-24 18:14:10|400.98|396.88|400.89|396.79|401.07|396.97|400.89|396.79|22
1632507260000|2021-09-24 18:14:20|400.88|396.78|400.93|396.83|400.93|396.83|400.8|396.7|11
1632507270000|2021-09-24 18:14:30|400.9|396.8|400.93|396.83|401.09|396.99|400.9|396.8|16
1632507280000|2021-09-24 18:14:40|400.91|396.81|400.84|396.74|400.95|396.85|400.8|396.7|17
1632507290000|2021-09-24 18:14:50|400.91|396.81|400.74|396.64|400.93|396.83|400.74|396.64|16
1632507300000|2021-09-24 18:15:00|400.75|396.65|400.69|396.59|400.9|396.8|400.64|396.54|24
1632507310000|2021-09-24 18:15:10|400.7|396.6|400.64|396.54|400.77|396.67|400.63|396.53|15
1632507320000|2021-09-24 18:15:20|400.66|396.56|400.58|396.48|400.67|396.57|400.55|396.45|16
1632507330000|2021-09-24 18:15:30|400.6|396.5|400.65|396.55|400.75|396.65|400.6|396.5|7
1632507340000|2021-09-24 18:15:40|400.67|396.57|400.46|396.36|400.67|396.57|400.44|396.34|15
1632507350000|2021-09-24 18:15:50|400.47|396.37|400.55|396.45|400.73|396.63|400.47|396.37|16
1632507360000|2021-09-24 18:16:00|400.5|396.4|400.25|396.15|400.5|396.4|400.15|396.05|18
1632507370000|2021-09-24 18:16:10|400.27|396.17|400.12|396.02|400.27|396.17|400|395.9|15
1632507380000|2021-09-24 18:16:20|400.08|395.98|400.03|395.93|400.08|395.98|399.97|395.87|12
1632507390000|2021-09-24 18:16:30|400.02|395.92|400.1|396|400.16|396.06|400.02|395.92|14
1632507400000|2021-09-24 18:16:40|400.16|396.06|400.13|396.03|400.18|396.08|400.1|396|12
1632507410000|2021-09-24 18:16:50|400.14|396.04|400.23|396.13|400.28|396.18|400.13|396.03|10
1632507420000|2021-09-24 18:17:00|400.25|396.15|399.99|395.89|400.25|396.15|399.89|395.79|22
1632507430000|2021-09-24 18:17:10|399.9|395.8|400.12|396.02|400.31|396.21|399.9|395.8|12
1632507440000|2021-09-24 18:17:20|400.28|396.18|400.33|396.23|400.48|396.38|400.2|396.1|20
1632507450000|2021-09-24 18:17:30|400.35|396.25|400.21|396.11|400.44|396.34|400.2|396.1|19
1632507460000|2021-09-24 18:17:40|400.2|396.1|400.33|396.23|400.46|396.36|400.2|396.1|14
1632507470000|2021-09-24 18:17:50|400.34|396.24|400.42|396.32|400.64|396.54|400.3|396.2|22
1632507480000|2021-09-24 18:18:00|400.53|396.43|400.46|396.36|400.62|396.52|400.46|396.36|15
1632507490000|2021-09-24 18:18:10|400.44|396.34|400.48|396.38|400.54|396.44|400.39|396.29|13
1632507500000|2021-09-24 18:18:20|400.45|396.35|400.34|396.24|400.45|396.35|400.27|396.17|7
1632507510000|2021-09-24 18:18:30|400.35|396.25|400.25|396.15|400.38|396.28|400.25|396.15|7
1632507520000|2021-09-24 18:18:40|400.39|396.29|400.12|396.02|400.39|396.29|400.1|396|9
1632507530000|2021-09-24 18:18:50|400.2|396.1|400.67|396.57|400.84|396.74|400.2|396.1|25
1632507540000|2021-09-24 18:19:00|400.65|396.55|400.8|396.7|400.92|396.82|400.6|396.5|20
1632507550000|2021-09-24 18:19:10|400.75|396.65|400.63|396.53|400.8|396.7|400.57|396.47|20
1632507560000|2021-09-24 18:19:20|400.61|396.51|400.68|396.58|400.75|396.65|400.52|396.42|19
1632507570000|2021-09-24 18:19:30|400.69|396.59|400.47|396.37|400.71|396.61|400.46|396.36|11
1632507580000|2021-09-24 18:19:40|400.46|396.36|400.56|396.46|400.62|396.52|400.46|396.36|10
1632507590000|2021-09-24 18:19:50|400.86|396.76|400.73|396.63|400.9|396.8|400.6|396.5|12
1632507600000|2021-09-24 18:20:00|400.69|396.59|400.7|396.6|400.82|396.72|400.61|396.51|19
1632507610000|2021-09-24 18:20:10|400.74|396.64|400.86|396.76|400.94|396.84|400.6|396.5|22
1632507620000|2021-09-24 18:20:20|400.9|396.8|401.32|397.22|401.42|397.32|400.86|396.76|24
1632507630000|2021-09-24 18:20:30|401.34|397.24|401.4|397.3|401.46|397.36|401.34|397.24|6
1632507640000|2021-09-24 18:20:40|401.49|397.39|401.37|397.27|401.49|397.39|401.37|397.27|9
1632507650000|2021-09-24 18:20:50|401.36|397.26|401.32|397.22|401.44|397.34|401.27|397.17|16
1632507660000|2021-09-24 18:21:00|401.28|397.18|401.34|397.24|401.44|397.34|401.24|397.14|10
1632507670000|2021-09-24 18:21:10|401.35|397.25|401.25|397.15|401.47|397.37|401.25|397.15|18
1632507680000|2021-09-24 18:21:20|401.2|397.1|401.49|397.39|401.58|397.48|401.2|397.1|14
1632507690000|2021-09-24 18:21:30|401.5|397.4|402.16|398.06|402.16|398.06|401.5|397.4|21
1632507700000|2021-09-24 18:21:40|402.11|398.01|401.95|397.85|402.11|398.01|401.85|397.75|16
1632507710000|2021-09-24 18:21:50|401.88|397.78|402.15|398.05|402.18|398.08|401.87|397.77|29
1632507720000|2021-09-24 18:22:00|402.2|398.1|402.25|398.15|402.48|398.38|402.15|398.05|22
1632507730000|2021-09-24 18:22:10|402.21|398.11|402.2|398.1|402.24|398.14|402.15|398.05|16
1632507740000|2021-09-24 18:22:20|402.21|398.11|402.38|398.28|402.43|398.33|402.1|398|20
1632507750000|2021-09-24 18:22:30|402.32|398.22|402.25|398.15|402.38|398.28|402.22|398.12|12
1632507760000|2021-09-24 18:22:40|402.24|398.14|401.97|397.87|402.32|398.22|401.97|397.87|19
1632507770000|2021-09-24 18:22:50|401.98|397.88|402.25|398.15|402.25|398.15|401.85|397.75|19
1632507780000|2021-09-24 18:23:00|402.3|398.2|402.02|397.92|402.3|398.2|402.01|397.91|25
1632507790000|2021-09-24 18:23:10|402|397.9|401.97|397.87|402.01|397.91|401.89|397.79|9
1632507800000|2021-09-24 18:23:20|402|397.9|402.05|397.95|402.23|398.13|401.98|397.88|14
1632507810000|2021-09-24 18:23:30|402.22|398.12|402.13|398.03|402.29|398.19|402.06|397.96|12
1632507820000|2021-09-24 18:23:40|402.26|398.16|402.28|398.18|402.29|398.19|402.17|398.07|11
1632507830000|2021-09-24 18:23:50|402.13|398.03|402.19|398.09|402.28|398.18|402.13|398.03|5
1632507840000|2021-09-24 18:24:00|402.2|398.1|402.3|398.2|402.31|398.21|402.19|398.09|8
1632507850000|2021-09-24 18:24:10|402.19|398.09|402.31|398.21|402.32|398.22|402.19|398.09|3
1632507860000|2021-09-24 18:24:20|402.32|398.22|402.53|398.43|402.55|398.45|402.21|398.11|18
1632507870000|2021-09-24 18:24:30|402.55|398.45|402.53|398.43|402.55|398.45|402.46|398.36|9
1632507880000|2021-09-24 18:24:40|402.54|398.44|402.55|398.45|402.55|398.45|402.52|398.42|5
1632507890000|2021-09-24 18:24:50|402.52|398.42|402.55|398.45|402.55|398.45|402.52|398.42|2
1632507900000|2021-09-24 18:25:00|402.53|398.43|402.55|398.45|402.55|398.45|402.48|398.38|5
1632507920000|2021-09-24 18:25:20|402.54|398.44|402.39|398.29|402.62|398.52|402.33|398.23|13
1632507930000|2021-09-24 18:25:30|402.38|398.28|402.26|398.16|402.38|398.28|402.23|398.13|16
1632507940000|2021-09-24 18:25:40|402.27|398.17|402.15|398.05|402.27|398.17|401.99|397.89|17
1632507950000|2021-09-24 18:25:50|401.92|397.82|402.04|397.94|402.13|398.03|401.92|397.82|10
1632507960000|2021-09-24 18:26:00|402.15|398.05|402.26|398.16|402.3|398.2|402.06|397.96|11
1632507970000|2021-09-24 18:26:10|402.28|398.18|402.49|398.39|402.53|398.43|402.28|398.18|8
1632507980000|2021-09-24 18:26:20|402.52|398.42|402.5|398.4|402.65|398.55|402.5|398.4|12
1632507990000|2021-09-24 18:26:30|402.49|398.39|402.43|398.33|402.6|398.5|402.43|398.33|16
1632508000000|2021-09-24 18:26:40|402.39|398.29|402.46|398.36|402.51|398.41|402.39|398.29|8
1632508010000|2021-09-24 18:26:50|402.52|398.42|402.33|398.23|402.52|398.42|402.33|398.23|14
1632508020000|2021-09-24 18:27:00|402.37|398.27|402.18|398.08|402.39|398.29|402.02|397.92|24
1632508030000|2021-09-24 18:27:10|402.16|398.06|402.25|398.15|402.25|398.15|402.08|397.98|13
1632508040000|2021-09-24 18:27:20|402.26|398.16|402.28|398.18|402.36|398.26|402.13|398.03|16
1632508050000|2021-09-24 18:27:30|402.35|398.25|402.41|398.31|402.49|398.39|402.33|398.23|17
1632508060000|2021-09-24 18:27:40|402.43|398.33|402.36|398.26|402.46|398.36|402.29|398.19|13
1632508070000|2021-09-24 18:27:50|402.33|398.23|402.33|398.23|402.4|398.3|402.2|398.1|21
1632508080000|2021-09-24 18:28:00|402.34|398.24|402.3|398.2|402.42|398.32|402.2|398.1|11
1632508090000|2021-09-24 18:28:10|402.31|398.21|402.37|398.27|402.46|398.36|402.31|398.21|8
1632508100000|2021-09-24 18:28:20|402.4|398.3|402.42|398.32|402.47|398.37|402.39|398.29|8
1632508110000|2021-09-24 18:28:30|402.4|398.3|402.25|398.15|402.48|398.38|402.25|398.15|12
1632508120000|2021-09-24 18:28:40|402.23|398.13|402.14|398.04|402.23|398.13|402|397.9|25
1632508130000|2021-09-24 18:28:50|402.13|398.03|402.1|398|402.14|398.04|402.07|397.97|10
1632508140000|2021-09-24 18:29:00|402.08|397.98|402.1|398|402.24|398.14|402.08|397.98|19
1632508150000|2021-09-24 18:29:10|401.98|397.88|401.95|397.85|402.11|398.01|401.91|397.81|14
1632508160000|2021-09-24 18:29:20|401.9|397.8|402.19|398.09|402.25|398.15|401.9|397.8|13
1632508170000|2021-09-24 18:29:30|402.2|398.1|402.29|398.19|402.43|398.33|402.16|398.06|21
1632508180000|2021-09-24 18:29:40|402.3|398.2|402.25|398.15|402.32|398.22|402.24|398.14|12
1632508190000|2021-09-24 18:29:50|402.33|398.23|402.34|398.24|402.42|398.32|402.25|398.15|10
1632508200000|2021-09-24 18:30:00|402.31|398.21|402.29|398.19|402.46|398.36|402.29|398.19|19
1632508210000|2021-09-24 18:30:10|402.33|398.23|402.21|398.11|402.35|398.25|402.21|398.11|23
1632508220000|2021-09-24 18:30:20|402.19|398.09|402.03|397.93|402.2|398.1|402|397.9|14
1632508230000|2021-09-24 18:30:30|402.04|397.94|401.85|397.75|402.13|398.03|401.78|397.68|24
1632508240000|2021-09-24 18:30:40|401.6|397.5|401.73|397.63|401.75|397.65|401.6|397.5|25
1632508250000|2021-09-24 18:30:50|401.65|397.55|401.63|397.53|401.8|397.7|401.6|397.5|20
1632508260000|2021-09-24 18:31:00|401.64|397.54|401.76|397.66|401.91|397.81|401.6|397.5|19
1632508270000|2021-09-24 18:31:10|401.77|397.67|401.79|397.69|401.81|397.71|401.74|397.64|8
1632508280000|2021-09-24 18:31:20|401.74|397.64|401.67|397.57|401.9|397.8|401.67|397.57|12
1632508290000|2021-09-24 18:31:30|401.65|397.55|401.56|397.46|401.66|397.56|401.56|397.46|7
1632508300000|2021-09-24 18:31:40|401.67|397.57|401.39|397.29|401.67|397.57|401.37|397.27|17
1632508310000|2021-09-24 18:31:50|401.44|397.34|401.28|397.18|401.45|397.35|401.28|397.18|6
1632508320000|2021-09-24 18:32:00|401.27|397.17|401.27|397.17|401.27|397.17|401.1|397|13
1632508330000|2021-09-24 18:32:10|401.29|397.19|401.27|397.17|401.45|397.35|401.2|397.1|12
1632508340000|2021-09-24 18:32:20|401.28|397.18|401.27|397.17|401.35|397.25|401.19|397.09|16
1632508350000|2021-09-24 18:32:30|401.28|397.18|401.1|397|401.31|397.21|401.1|397|22
1632508360000|2021-09-24 18:32:40|401.13|397.03|400.96|396.86|401.13|397.03|400.96|396.86|26
1632508370000|2021-09-24 18:32:50|401.1|397|401.21|397.11|401.21|397.11|400.94|396.84|18
1632508380000|2021-09-24 18:33:00|401.2|397.1|401.11|397.01|401.21|397.11|401.04|396.94|11
1632508390000|2021-09-24 18:33:10|401.23|397.13|401.57|397.47|401.68|397.58|401.16|397.06|22
1632508400000|2021-09-24 18:33:20|401.58|397.48|401.47|397.37|401.68|397.58|401.44|397.34|21
1632508410000|2021-09-24 18:33:30|401.48|397.38|401.45|397.35|401.52|397.42|401.3|397.2|9
1632508420000|2021-09-24 18:33:40|401.42|397.32|401.34|397.24|401.66|397.56|401.28|397.18|20
1632508430000|2021-09-24 18:33:50|401.35|397.25|401.44|397.34|401.44|397.34|401.2|397.1|12
1632508440000|2021-09-24 18:34:00|401.43|397.33|401.49|397.39|401.54|397.44|401.42|397.32|11
1632508450000|2021-09-24 18:34:10|401.63|397.53|401.41|397.31|401.63|397.53|401.41|397.31|9
1632508460000|2021-09-24 18:34:20|401.4|397.3|401.35|397.25|401.4|397.3|401.32|397.22|10
1632508470000|2021-09-24 18:34:30|401.34|397.24|401.23|397.13|401.35|397.25|401.06|396.96|12
1632508480000|2021-09-24 18:34:40|401.2|397.1|401.18|397.08|401.37|397.27|401.18|397.08|8
1632508490000|2021-09-24 18:34:50|401.23|397.13|401.1|397|401.24|397.14|401.1|397|23
1632508500000|2021-09-24 18:35:00|401.07|396.97|400.85|396.75|401.07|396.97|400.78|396.68|30
1632508510000|2021-09-24 18:35:10|400.81|396.71|400.82|396.72|400.85|396.75|400.73|396.63|12
1632508520000|2021-09-24 18:35:20|400.79|396.69|400.88|396.78|400.91|396.81|400.79|396.69|8
1632508530000|2021-09-24 18:35:30|401.04|396.94|400.95|396.85|401.04|396.94|400.92|396.82|11
1632508540000|2021-09-24 18:35:40|400.93|396.83|401.18|397.08|401.28|397.18|400.92|396.82|17
1632508550000|2021-09-24 18:35:50|401.14|397.04|401.23|397.13|401.35|397.25|401.14|397.04|16
1632508560000|2021-09-24 18:36:00|401.24|397.14|400.88|396.78|401.24|397.14|400.88|396.78|16
1632508570000|2021-09-24 18:36:10|400.84|396.74|400.83|396.73|400.85|396.75|400.79|396.69|14
1632508580000|2021-09-24 18:36:20|400.84|396.74|400.77|396.67|400.85|396.75|400.7|396.6|7
1632508590000|2021-09-24 18:36:30|400.7|396.6|400.87|396.77|400.98|396.88|400.7|396.6|20
1632508600000|2021-09-24 18:36:40|400.9|396.8|400.6|396.5|400.9|396.8|400.6|396.5|11
1632508610000|2021-09-24 18:36:50|400.66|396.56|400.33|396.23|400.67|396.57|400.33|396.23|24
1632508620000|2021-09-24 18:37:00|400.15|396.05|400.23|396.13|400.25|396.15|400.1|396|8
1632508630000|2021-09-24 18:37:10|400.25|396.15|400.27|396.17|400.38|396.28|400.25|396.15|7
1632508640000|2021-09-24 18:37:20|400.43|396.33|400.34|396.24|400.5|396.4|400.3|396.2|11
1632508650000|2021-09-24 18:37:30|400.35|396.25|400.36|396.26|400.63|396.53|400.32|396.22|26
1632508660000|2021-09-24 18:37:40|400.31|396.21|400.25|396.15|400.33|396.23|400.19|396.09|22
1632508670000|2021-09-24 18:37:50|400.23|396.13|400.28|396.18|400.38|396.28|400.23|396.13|19
1632508680000|2021-09-24 18:38:00|400.19|396.09|400.31|396.21|400.33|396.23|400.13|396.03|17
1632508690000|2021-09-24 18:38:10|400.32|396.22|400.33|396.23|400.33|396.23|400.3|396.2|10
1632508700000|2021-09-24 18:38:20|400.32|396.22|400.41|396.31|400.43|396.33|400.29|396.19|13
1632508710000|2021-09-24 18:38:30|400.38|396.28|400.35|396.25|400.43|396.33|400.35|396.25|17
1632508720000|2021-09-24 18:38:40|400.24|396.14|400.24|396.14|400.4|396.3|400.24|396.14|14
1632508730000|2021-09-24 18:38:50|400.38|396.28|400.39|396.29|400.45|396.35|400.2|396.1|23
1632508740000|2021-09-24 18:39:00|400.27|396.17|400.2|396.1|400.4|396.3|400.2|396.1|11
1632508750000|2021-09-24 18:39:10|400.18|396.08|400.44|396.34|400.49|396.39|400.18|396.08|15
1632508760000|2021-09-24 18:39:20|400.43|396.33|400.42|396.32|400.43|396.33|400.4|396.3|4
1632508770000|2021-09-24 18:39:30|400.44|396.34|400.2|396.1|400.44|396.34|400.2|396.1|11
1632508780000|2021-09-24 18:39:40|400.25|396.15|400.2|396.1|400.25|396.15|400.2|396.1|2
1632508800000|2021-09-24 18:40:00|400.09|395.99|400|395.9|400.1|396|400|395.9|8
1632508810000|2021-09-24 18:40:10|400.1|396|400.04|395.94|400.1|396|400.04|395.94|2
1632508820000|2021-09-24 18:40:20|399.95|395.85|400.02|395.92|400.11|396.01|399.95|395.85|7
1632508830000|2021-09-24 18:40:30|399.95|395.85|399.95|395.85|399.95|395.85|399.95|395.85|1
1632508840000|2021-09-24 18:40:40|400.01|395.91|399.6|395.5|400.01|395.91|399.6|395.5|15
1632508850000|2021-09-24 18:40:50|399.55|395.45|399.73|395.63|399.88|395.78|399.5|395.4|13
1632508860000|2021-09-24 18:41:00|399.75|395.65|399.74|395.64|399.85|395.75|399.72|395.62|8
1632508870000|2021-09-24 18:41:10|399.72|395.62|399.67|395.57|399.86|395.76|399.67|395.57|11
1632508880000|2021-09-24 18:41:20|399.63|395.53|399.67|395.57|399.67|395.57|399.62|395.52|10
1632508900000|2021-09-24 18:41:40|399.58|395.48|399.6|395.5|399.6|395.5|399.56|395.46|5
1632508910000|2021-09-24 18:41:50|399.5|395.4|399.31|395.21|399.53|395.43|399.31|395.21|18
1632508920000|2021-09-24 18:42:00|399.45|395.35|399.13|395.03|399.45|395.35|399.12|395.02|18
1632508930000|2021-09-24 18:42:10|399.16|395.06|399.23|395.13|399.25|395.15|399.08|394.98|14
1632508940000|2021-09-24 18:42:20|399.16|395.06|399.07|394.97|399.16|395.06|399.04|394.94|13
1632508950000|2021-09-24 18:42:30|399.04|394.94|399|394.9|399.22|395.12|398.92|394.82|26
1632508960000|2021-09-24 18:42:40|399.01|394.91|398.95|394.85|399.01|394.91|398.79|394.69|8
1632508970000|2021-09-24 18:42:50|399.16|395.06|399.51|395.41|399.62|395.52|399|394.9|15
1632508980000|2021-09-24 18:43:00|399.52|395.42|399.47|395.37|399.67|395.57|399.47|395.37|16
1632508990000|2021-09-24 18:43:10|399.46|395.36|399.46|395.36|399.6|395.5|399.4|395.3|11
1632509000000|2021-09-24 18:43:20|399.52|395.42|399.66|395.56|399.66|395.56|399.52|395.42|18
1632509010000|2021-09-24 18:43:30|399.88|395.78|399.92|395.82|399.92|395.82|399.73|395.63|11
1632509020000|2021-09-24 18:43:40|399.94|395.84|400.27|396.17|400.41|396.31|399.81|395.71|24
1632509030000|2021-09-24 18:43:50|400.2|396.1|400.6|396.5|400.77|396.67|400.2|396.1|27
1632509040000|2021-09-24 18:44:00|400.7|396.6|401.2|397.1|401.22|397.12|400.66|396.56|27
1632509050000|2021-09-24 18:44:10|401.25|397.15|401.52|397.42|401.52|397.42|401.2|397.1|8
1632509060000|2021-09-24 18:44:20|401.53|397.43|401.09|396.99|401.53|397.43|401.09|396.99|13
1632509070000|2021-09-24 18:44:30|401.15|397.05|401.45|397.35|401.47|397.37|401.1|397|21
1632509080000|2021-09-24 18:44:40|401.53|397.43|401.55|397.45|401.67|397.57|401.37|397.27|17
1632509090000|2021-09-24 18:44:50|401.54|397.44|401.2|397.1|401.55|397.45|401.2|397.1|16
1632509100000|2021-09-24 18:45:00|401.29|397.19|401.57|397.47|401.57|397.47|401.29|397.19|9
1632509110000|2021-09-24 18:45:10|401.59|397.49|401.85|397.75|401.9|397.8|401.59|397.49|17
1632509120000|2021-09-24 18:45:20|401.86|397.76|402.16|398.06|402.3|398.2|401.76|397.66|23
1632509130000|2021-09-24 18:45:30|402.17|398.07|402.45|398.35|402.48|398.38|402.14|398.04|19
1632509140000|2021-09-24 18:45:40|402.44|398.34|402.1|398|402.44|398.34|402.1|398|15
1632509150000|2021-09-24 18:45:50|402.11|398.01|402.4|398.3|402.47|398.37|402.11|398.01|23
1632509160000|2021-09-24 18:46:00|402.41|398.31|402.3|398.2|402.6|398.5|402.3|398.2|19
1632509170000|2021-09-24 18:46:10|402.29|398.19|401.99|397.89|402.32|398.22|401.98|397.88|15
1632509180000|2021-09-24 18:46:20|401.98|397.88|401.85|397.75|402.02|397.92|401.68|397.58|26
1632509190000|2021-09-24 18:46:30|401.84|397.74|401.85|397.75|401.88|397.78|401.63|397.53|12
1632509200000|2021-09-24 18:46:40|401.8|397.7|401.5|397.4|401.8|397.7|401.5|397.4|18
1632509210000|2021-09-24 18:46:50|401.57|397.47|402.04|397.94|402.15|398.05|401.57|397.47|22
1632509220000|2021-09-24 18:47:00|402|397.9|401.74|397.64|402.15|398.05|401.74|397.64|20
1632509230000|2021-09-24 18:47:10|401.67|397.57|401.38|397.28|401.72|397.62|401.38|397.28|24
1632509240000|2021-09-24 18:47:20|401.37|397.27|401.01|396.91|401.39|397.29|400.97|396.87|23
1632509250000|2021-09-24 18:47:30|401.03|396.93|400.78|396.68|401.04|396.94|400.78|396.68|25
1632509260000|2021-09-24 18:47:40|400.79|396.69|400.64|396.54|400.82|396.72|400.6|396.5|20
1632509270000|2021-09-24 18:47:50|400.6|396.5|400.78|396.68|400.87|396.77|400.6|396.5|24
1632509280000|2021-09-24 18:48:00|400.76|396.66|400.77|396.67|400.84|396.74|400.63|396.53|21
1632509290000|2021-09-24 18:48:10|400.78|396.68|400.69|396.59|400.84|396.74|400.5|396.4|23
1632509300000|2021-09-24 18:48:20|400.68|396.58|400.78|396.68|400.94|396.84|400.68|396.58|11
1632509310000|2021-09-24 18:48:30|400.81|396.71|401.04|396.94|401.04|396.94|400.78|396.68|9
1632509320000|2021-09-24 18:48:40|401.06|396.96|401.1|397|401.21|397.11|401.04|396.94|14
1632509330000|2021-09-24 18:48:50|401.11|397.01|401.11|397.01|401.11|397.01|401.02|396.92|7
1632509340000|2021-09-24 18:49:00|401.13|397.03|401.5|397.4|401.54|397.44|400.96|396.86|23
1632509350000|2021-09-24 18:49:10|401.56|397.46|401.6|397.5|401.85|397.75|401.5|397.4|25
1632509360000|2021-09-24 18:49:20|401.65|397.55|401.61|397.51|401.67|397.57|401.55|397.45|14
1632509370000|2021-09-24 18:49:30|401.6|397.5|401.65|397.55|401.65|397.55|401.52|397.42|8
1632509380000|2021-09-24 18:49:40|401.64|397.54|401.41|397.31|401.64|397.54|401.41|397.31|19
1632509390000|2021-09-24 18:49:50|401.55|397.45|401.43|397.33|401.57|397.47|401.41|397.31|16
1632509400000|2021-09-24 18:50:00|401.44|397.34|401.27|397.17|401.46|397.36|401.25|397.15|28
1632509410000|2021-09-24 18:50:10|401.25|397.15|401.12|397.02|401.34|397.24|401.09|396.99|19
1632509420000|2021-09-24 18:50:20|401.11|397.01|401.38|397.28|401.39|397.29|401.11|397.01|22
1632509430000|2021-09-24 18:50:30|401.43|397.33|401.33|397.23|401.48|397.38|401.28|397.18|17
1632509440000|2021-09-24 18:50:40|401.32|397.22|401.2|397.1|401.45|397.35|401.2|397.1|13
1632509450000|2021-09-24 18:50:50|401.31|397.21|400.93|396.83|401.32|397.22|400.93|396.83|14
1632509460000|2021-09-24 18:51:00|400.76|396.66|400.92|396.82|401.03|396.93|400.7|396.6|22
1632509470000|2021-09-24 18:51:10|400.93|396.83|400.93|396.83|400.94|396.84|400.9|396.8|14
1632509480000|2021-09-24 18:51:20|400.9|396.8|401.33|397.23|401.33|397.23|400.9|396.8|15
1632509490000|2021-09-24 18:51:30|401.15|397.05|401.05|396.95|401.2|397.1|401.02|396.92|22
1632509500000|2021-09-24 18:51:40|401.02|396.92|400.84|396.74|401.07|396.97|400.84|396.74|15
1632509510000|2021-09-24 18:51:50|400.85|396.75|401.05|396.95|401.18|397.08|400.8|396.7|15
1632509520000|2021-09-24 18:52:00|401|396.9|401.29|397.19|401.29|397.19|401|396.9|16
1632509530000|2021-09-24 18:52:10|401.23|397.13|401.44|397.34|401.54|397.44|401.18|397.08|24
1632509540000|2021-09-24 18:52:20|401.42|397.32|401.55|397.45|401.61|397.51|401.41|397.31|20
1632509550000|2021-09-24 18:52:30|401.56|397.46|401.5|397.4|401.67|397.57|401.43|397.33|16
1632509560000|2021-09-24 18:52:40|401.48|397.38|401.93|397.83|401.95|397.85|401.48|397.38|15
1632509570000|2021-09-24 18:52:50|401.95|397.85|401.76|397.66|401.97|397.87|401.75|397.65|7
1632509580000|2021-09-24 18:53:00|401.77|397.67|401.73|397.63|401.92|397.82|401.54|397.44|15
1632509590000|2021-09-24 18:53:10|401.7|397.6|401.97|397.87|402|397.9|401.7|397.6|12
1632509600000|2021-09-24 18:53:20|401.84|397.74|401.82|397.72|401.98|397.88|401.82|397.72|9
1632509610000|2021-09-24 18:53:30|401.79|397.69|401.82|397.72|401.82|397.72|401.7|397.6|8
1632509620000|2021-09-24 18:53:40|401.84|397.74|402.4|398.3|402.53|398.43|401.7|397.6|27
1632509630000|2021-09-24 18:53:50|402.36|398.26|402.35|398.25|402.45|398.35|402.31|398.21|27
1632509640000|2021-09-24 18:54:00|402.33|398.23|402.42|398.32|402.65|398.55|402.33|398.23|20
1632509650000|2021-09-24 18:54:10|402.43|398.33|402.43|398.33|402.46|398.36|402.13|398.03|23
1632509660000|2021-09-24 18:54:20|402.35|398.25|402.18|398.08|402.35|398.25|402.09|397.99|24
1632509670000|2021-09-24 18:54:30|402.15|398.05|402.07|397.97|402.25|398.15|402|397.9|21
1632509680000|2021-09-24 18:54:40|402.06|397.96|401.85|397.75|402.07|397.97|401.83|397.73|19
1632509690000|2021-09-24 18:54:50|401.86|397.76|401.96|397.86|402.11|398.01|401.6|397.5|17
1632509700000|2021-09-24 18:55:00|401.97|397.87|401.91|397.81|402.29|398.19|401.91|397.81|30
1632509710000|2021-09-24 18:55:10|401.94|397.84|401.86|397.76|401.99|397.89|401.82|397.72|11
1632509720000|2021-09-24 18:55:20|401.82|397.72|402.08|397.98|402.17|398.07|401.82|397.72|25
1632509730000|2021-09-24 18:55:30|402.07|397.97|401.93|397.83|402.08|397.98|401.8|397.7|16
1632509740000|2021-09-24 18:55:40|401.94|397.84|401.85|397.75|402|397.9|401.7|397.6|19
1632509750000|2021-09-24 18:55:50|401.86|397.76|401.8|397.7|402|397.9|401.7|397.6|13
1632509760000|2021-09-24 18:56:00|401.87|397.77|401.96|397.86|402.07|397.97|401.86|397.76|9
1632509770000|2021-09-24 18:56:10|401.95|397.85|402.04|397.94|402.1|398|401.9|397.8|12
1632509780000|2021-09-24 18:56:20|401.87|397.77|401.85|397.75|402.05|397.95|401.8|397.7|13
1632509790000|2021-09-24 18:56:30|401.86|397.76|401.8|397.7|402.01|397.91|401.8|397.7|20
1632509800000|2021-09-24 18:56:40|401.96|397.86|402.17|398.07|402.25|398.15|401.95|397.85|17
1632509810000|2021-09-24 18:56:50|402.14|398.04|401.9|397.8|402.16|398.06|401.9|397.8|18
1632509820000|2021-09-24 18:57:00|401.88|397.78|402|397.9|402.1|398|401.8|397.7|14
1632509830000|2021-09-24 18:57:10|402.04|397.94|402.23|398.13|402.26|398.16|402|397.9|18
1632509840000|2021-09-24 18:57:20|402.2|398.1|402.32|398.22|402.45|398.35|402.2|398.1|10
1632509850000|2021-09-24 18:57:30|402.29|398.19|401.55|397.45|402.35|398.25|401.55|397.45|14
1632509860000|2021-09-24 18:57:40|401.6|397.5|401.33|397.23|401.65|397.55|401.33|397.23|17
1632509870000|2021-09-24 18:57:50|401.34|397.24|401.24|397.14|401.54|397.44|401.24|397.14|20
1632509880000|2021-09-24 18:58:00|401.22|397.12|401.21|397.11|401.4|397.3|401.2|397.1|15
1632509890000|2021-09-24 18:58:10|401.2|397.1|401.2|397.1|401.3|397.2|401.02|396.92|11
1632509900000|2021-09-24 18:58:20|401.02|396.92|401.05|396.95|401.05|396.95|401.02|396.92|4
1632509910000|2021-09-24 18:58:30|401.13|397.03|401.39|397.29|401.39|397.29|400.9|396.8|10
1632509920000|2021-09-24 18:58:40|401.2|397.1|401.46|397.36|401.55|397.45|401.2|397.1|19
1632509930000|2021-09-24 18:58:50|401.47|397.37|401.33|397.23|401.67|397.57|401.33|397.23|17
1632509940000|2021-09-24 18:59:00|401.31|397.21|401.39|397.29|401.52|397.42|401.3|397.2|13
1632509950000|2021-09-24 18:59:10|401.33|397.23|401.27|397.17|401.33|397.23|401.23|397.13|13
1632509960000|2021-09-24 18:59:20|401.21|397.11|401.08|396.98|401.22|397.12|401.08|396.98|12
1632509970000|2021-09-24 18:59:30|401.05|396.95|401.11|397.01|401.11|397.01|401|396.9|9
1632509980000|2021-09-24 18:59:40|401.05|396.95|400.82|396.72|401.1|397|400.75|396.65|18
1632509990000|2021-09-24 18:59:50|400.8|396.7|400.71|396.61|400.83|396.73|400.6|396.5|18
1632510000000|2021-09-24 19:00:00|400.66|396.56|400.3|396.2|400.69|396.59|400.3|396.2|17
1632510010000|2021-09-24 19:00:10|400.33|396.23|400.57|396.47|400.59|396.49|400.33|396.23|11
1632510020000|2021-09-24 19:00:20|400.47|396.37|400.48|396.38|400.48|396.38|400.3|396.2|20
1632510030000|2021-09-24 19:00:30|400.42|396.32|400.69|396.59|400.95|396.85|400.42|396.32|18
1632510040000|2021-09-24 19:00:40|400.74|396.64|400.65|396.55|400.85|396.75|400.5|396.4|16
1632510050000|2021-09-24 19:00:50|400.75|396.65|400.5|396.4|400.75|396.65|400.5|396.4|12
1632510060000|2021-09-24 19:01:00|400.51|396.41|400.66|396.56|400.82|396.72|400.5|396.4|21
1632510070000|2021-09-24 19:01:10|400.67|396.57|400.62|396.52|400.75|396.65|400.5|396.4|15
1632510080000|2021-09-24 19:01:20|400.63|396.53|400.62|396.52|400.75|396.65|400.61|396.51|9
1632510090000|2021-09-24 19:01:30|400.66|396.56|400.96|396.86|400.96|396.86|400.58|396.48|18
1632510100000|2021-09-24 19:01:40|401.03|396.93|400.9|396.8|401.14|397.04|400.9|396.8|18
1632510110000|2021-09-24 19:01:50|401.25|397.15|401.26|397.16|401.26|397.16|401.11|397.01|4
1632510120000|2021-09-24 19:02:00|401.25|397.15|401.34|397.24|401.44|397.34|401.08|396.98|21
1632510130000|2021-09-24 19:02:10|401.32|397.22|401.22|397.12|401.39|397.29|401.22|397.12|6
1632510140000|2021-09-24 19:02:20|401.3|397.2|401.2|397.1|401.3|397.2|401.2|397.1|7
1632510150000|2021-09-24 19:02:30|401.22|397.12|401.26|397.16|401.33|397.23|401.11|397.01|17
1632510160000|2021-09-24 19:02:40|401.24|397.14|401.41|397.31|401.48|397.38|401.24|397.14|13
1632510170000|2021-09-24 19:02:50|401.49|397.39|401.29|397.19|401.49|397.39|401.29|397.19|11
1632510180000|2021-09-24 19:03:00|401.25|397.15|401.31|397.21|401.33|397.23|401.11|397.01|17
1632510190000|2021-09-24 19:03:10|401.29|397.19|401.28|397.18|401.43|397.33|401.21|397.11|9
1632510200000|2021-09-24 19:03:20|401.25|397.15|401.22|397.12|401.25|397.15|401.11|397.01|8
1632510210000|2021-09-24 19:03:30|401.25|397.15|401.37|397.27|401.49|397.39|401.09|396.99|16
1632510220000|2021-09-24 19:03:40|401.32|397.22|401.43|397.33|401.52|397.42|401.3|397.2|12
1632510230000|2021-09-24 19:03:50|401.42|397.32|401.51|397.41|401.51|397.41|401.19|397.09|4
1632510240000|2021-09-24 19:04:00|401.38|397.28|401.71|397.61|401.71|397.61|401.32|397.22|10
1632510250000|2021-09-24 19:04:10|401.54|397.44|401.85|397.75|401.88|397.78|401.5|397.4|14
1632510260000|2021-09-24 19:04:20|401.81|397.71|401.67|397.57|401.85|397.75|401.67|397.57|8
1632510270000|2021-09-24 19:04:30|401.74|397.64|401.76|397.66|401.87|397.77|401.69|397.59|10
1632510280000|2021-09-24 19:04:40|401.75|397.65|402.2|398.1|402.22|398.12|401.7|397.6|24
1632510290000|2021-09-24 19:04:50|402.26|398.16|402.45|398.35|402.54|398.44|402.26|398.16|17
1632510300000|2021-09-24 19:05:00|402.35|398.25|402.28|398.18|402.42|398.32|402.2|398.1|14
1632510310000|2021-09-24 19:05:10|402.23|398.13|402.35|398.25|402.5|398.4|402.2|398.1|21
1632510320000|2021-09-24 19:05:20|402.36|398.26|402.83|398.73|402.83|398.73|402.36|398.26|19
1632510330000|2021-09-24 19:05:30|402.82|398.72|402.83|398.73|402.83|398.73|402.71|398.61|3
1632510340000|2021-09-24 19:05:40|402.81|398.71|402.74|398.64|402.88|398.78|402.73|398.63|7
1632510350000|2021-09-24 19:05:50|402.72|398.62|402.74|398.64|402.85|398.75|402.63|398.53|22
1632510360000|2021-09-24 19:06:00|402.75|398.65|402.87|398.77|402.96|398.86|402.75|398.65|9
1632510370000|2021-09-24 19:06:10|402.9|398.8|402.76|398.66|402.94|398.84|402.75|398.65|16
1632510380000|2021-09-24 19:06:20|402.77|398.67|402.79|398.69|402.82|398.72|402.72|398.62|12
1632510390000|2021-09-24 19:06:30|402.76|398.66|402.8|398.7|402.93|398.83|402.76|398.66|16
1632510400000|2021-09-24 19:06:40|402.85|398.75|402.4|398.3|402.85|398.75|402.33|398.23|26
1632510410000|2021-09-24 19:06:50|402.42|398.32|402.81|398.71|402.81|398.71|402.33|398.23|21
1632510420000|2021-09-24 19:07:00|402.68|398.58|402.82|398.72|402.82|398.72|402.63|398.53|16
1632510430000|2021-09-24 19:07:10|402.67|398.57|402.76|398.66|402.77|398.67|402.6|398.5|12
1632510440000|2021-09-24 19:07:20|402.75|398.65|402.57|398.47|402.75|398.65|402.3|398.2|13
1632510450000|2021-09-24 19:07:30|402.55|398.45|402.51|398.41|402.67|398.57|402.51|398.41|7
1632510460000|2021-09-24 19:07:40|402.53|398.43|402.69|398.59|402.69|398.59|402.51|398.41|7
1632510470000|2021-09-24 19:07:50|402.67|398.57|402.68|398.58|402.68|398.58|402.52|398.42|7
1632510480000|2021-09-24 19:08:00|402.52|398.42|402.55|398.45|402.68|398.58|402.52|398.42|8
1632510490000|2021-09-24 19:08:10|402.62|398.52|402.42|398.32|402.75|398.65|402.42|398.32|16
1632510500000|2021-09-24 19:08:20|402.47|398.37|402.7|398.6|402.72|398.62|402.33|398.23|19
1632510510000|2021-09-24 19:08:30|402.69|398.59|402.63|398.53|402.71|398.61|402.62|398.52|5
1632510520000|2021-09-24 19:08:40|402.64|398.54|402.64|398.54|402.64|398.54|402.64|398.54|1
1632510530000|2021-09-24 19:08:50|402.63|398.53|402.51|398.41|402.65|398.55|402.48|398.38|17
1632510540000|2021-09-24 19:09:00|402.4|398.3|402.48|398.38|402.48|398.38|402.2|398.1|24
1632510550000|2021-09-24 19:09:10|402.38|398.28|402.64|398.54|402.64|398.54|402.37|398.27|17
1632510560000|2021-09-24 19:09:20|402.4|398.3|402.62|398.52|402.71|398.61|402.4|398.3|6
1632510570000|2021-09-24 19:09:30|402.6|398.5|402.62|398.52|402.62|398.52|402.6|398.5|4
1632510580000|2021-09-24 19:09:40|402.63|398.53|402.68|398.58|402.79|398.69|402.62|398.52|11
1632510590000|2021-09-24 19:09:50|402.85|398.75|402.82|398.72|402.93|398.83|402.77|398.67|16
1632510600000|2021-09-24 19:10:00|402.84|398.74|402.97|398.87|402.97|398.87|402.8|398.7|11
1632510610000|2021-09-24 19:10:10|403.02|398.92|402.95|398.85|403.05|398.95|402.9|398.8|21
1632510620000|2021-09-24 19:10:20|402.94|398.84|402.44|398.34|402.94|398.84|402.44|398.34|18
1632510630000|2021-09-24 19:10:30|402.42|398.32|402.48|398.38|402.48|398.38|402.24|398.14|13
1632510640000|2021-09-24 19:10:40|402.28|398.18|402.42|398.32|402.45|398.35|402.28|398.18|12
1632510650000|2021-09-24 19:10:50|402.2|398.1|402.29|398.19|402.43|398.33|402.2|398.1|12
1632510660000|2021-09-24 19:11:00|402.33|398.23|402.19|398.09|402.33|398.23|402.15|398.05|11
1632510670000|2021-09-24 19:11:10|402.11|398.01|401.85|397.75|402.12|398.02|401.85|397.75|20
1632510680000|2021-09-24 19:11:20|401.86|397.76|401.71|397.61|401.9|397.8|401.71|397.61|6
1632510690000|2021-09-24 19:11:30|401.82|397.72|401.81|397.71|401.89|397.79|401.71|397.61|20
1632510700000|2021-09-24 19:11:40|401.8|397.7|401.85|397.75|401.85|397.75|401.75|397.65|7
1632510710000|2021-09-24 19:11:50|401.83|397.73|401.87|397.77|401.87|397.77|401.7|397.6|16
1632510720000|2021-09-24 19:12:00|401.8|397.7|401.65|397.55|402.1|398|401.65|397.55|18
1632510730000|2021-09-24 19:12:10|401.57|397.47|401.56|397.46|401.74|397.64|401.43|397.33|26
1632510740000|2021-09-24 19:12:20|401.54|397.44|401.46|397.36|401.75|397.65|401.35|397.25|17
1632510750000|2021-09-24 19:12:30|401.47|397.37|401.32|397.22|401.48|397.38|401.3|397.2|10
1632510760000|2021-09-24 19:12:40|401.3|397.2|401.25|397.15|401.3|397.2|401.14|397.04|15
1632510770000|2021-09-24 19:12:50|401.3|397.2|401.3|397.2|401.4|397.3|401.3|397.2|15
1632510780000|2021-09-24 19:13:00|401.31|397.21|401.37|397.27|401.37|397.27|401.3|397.2|9
1632510790000|2021-09-24 19:13:10|401.3|397.2|401.35|397.25|401.4|397.3|401.3|397.2|14
1632510800000|2021-09-24 19:13:20|401.32|397.22|401.34|397.24|401.4|397.3|401.3|397.2|18
1632510810000|2021-09-24 19:13:30|401.33|397.23|401.48|397.38|401.49|397.39|401.3|397.2|16
1632510820000|2021-09-24 19:13:40|401.49|397.39|401.35|397.25|401.49|397.39|401.35|397.25|2
1632510830000|2021-09-24 19:13:50|401.48|397.38|401.36|397.26|401.48|397.38|401.3|397.2|9
1632510840000|2021-09-24 19:14:00|401.53|397.43|401.7|397.6|401.77|397.67|401.5|397.4|18
1632510850000|2021-09-24 19:14:10|401.74|397.64|401.85|397.75|401.89|397.79|401.73|397.63|14
1632510860000|2021-09-24 19:14:20|401.74|397.64|401.8|397.7|401.92|397.82|401.74|397.64|20
1632510870000|2021-09-24 19:14:30|401.84|397.74|401.93|397.83|402.01|397.91|401.8|397.7|11
1632510880000|2021-09-24 19:14:40|401.85|397.75|402|397.9|402.17|398.07|401.77|397.67|23
1632510890000|2021-09-24 19:14:50|402.12|398.02|402.43|398.33|402.43|398.33|402.12|398.02|22
1632510900000|2021-09-24 19:15:00|402.4|398.3|402.39|398.29|402.81|398.71|402.39|398.29|28
1632510910000|2021-09-24 19:15:10|402.38|398.28|402.31|398.21|402.48|398.38|402.31|398.21|16
1632510920000|2021-09-24 19:15:20|402.26|398.16|402.46|398.36|402.46|398.36|402.15|398.05|25
1632510930000|2021-09-24 19:15:30|402.47|398.37|402.24|398.14|402.47|398.37|402.2|398.1|18
1632510940000|2021-09-24 19:15:40|402.25|398.15|402.44|398.34|402.5|398.4|402.25|398.15|17
1632510950000|2021-09-24 19:15:50|402.43|398.33|402.25|398.15|402.58|398.48|402.22|398.12|17
1632510960000|2021-09-24 19:16:00|402.2|398.1|401.86|397.76|402.2|398.1|401.86|397.76|16
1632510970000|2021-09-24 19:16:10|401.81|397.71|401.79|397.69|401.81|397.71|401.63|397.53|18
1632510980000|2021-09-24 19:16:20|401.61|397.51|401.53|397.43|401.64|397.54|401.48|397.38|23
1632510990000|2021-09-24 19:16:30|401.51|397.41|401.5|397.4|401.66|397.56|401.5|397.4|11
1632511000000|2021-09-24 19:16:40|401.57|397.47|401.41|397.31|401.64|397.54|401.41|397.31|15
1632511010000|2021-09-24 19:16:50|401.2|397.1|401.53|397.43|401.53|397.43|401.2|397.1|12
1632511020000|2021-09-24 19:17:00|401.34|397.24|401.67|397.57|401.85|397.75|401.34|397.24|22
1632511030000|2021-09-24 19:17:10|401.63|397.53|402.15|398.05|402.15|398.05|401.62|397.52|16
1632511040000|2021-09-24 19:17:20|401.98|397.88|401.9|397.8|401.98|397.88|401.75|397.65|21
1632511050000|2021-09-24 19:17:30|402|397.9|401.95|397.85|402.02|397.92|401.91|397.81|9
1632511060000|2021-09-24 19:17:40|401.94|397.84|402.06|397.96|402.06|397.96|401.82|397.72|15
1632511070000|2021-09-24 19:17:50|402.07|397.97|401.75|397.65|402.21|398.11|401.75|397.65|15
1632511080000|2021-09-24 19:18:00|401.8|397.7|401.59|397.49|401.88|397.78|401.55|397.45|19
1632511090000|2021-09-24 19:18:10|401.76|397.66|401.44|397.34|401.76|397.66|401.4|397.3|16
1632511100000|2021-09-24 19:18:20|401.4|397.3|401.53|397.43|401.74|397.64|401.4|397.3|17
1632511110000|2021-09-24 19:18:30|401.5|397.4|401.7|397.6|401.75|397.65|401.5|397.4|13
1632511120000|2021-09-24 19:18:40|401.72|397.62|401.82|397.72|401.86|397.76|401.5|397.4|19
1632511130000|2021-09-24 19:18:50|401.8|397.7|401.86|397.76|401.88|397.78|401.72|397.62|23
1632511140000|2021-09-24 19:19:00|401.87|397.77|401.92|397.82|401.93|397.83|401.73|397.63|19
1632511150000|2021-09-24 19:19:10|401.9|397.8|401.94|397.84|402.15|398.05|401.9|397.8|9
1632511160000|2021-09-24 19:19:20|401.95|397.85|401.81|397.71|401.96|397.86|401.64|397.54|15
1632511170000|2021-09-24 19:19:30|401.8|397.7|401.85|397.75|401.85|397.75|401.68|397.58|20
1632511180000|2021-09-24 19:19:40|401.87|397.77|401.57|397.47|401.87|397.77|401.5|397.4|16
1632511190000|2021-09-24 19:19:50|401.64|397.54|401.43|397.33|401.64|397.54|401.43|397.33|22
1632511200000|2021-09-24 19:20:00|401.37|397.27|401.51|397.41|401.51|397.41|401.37|397.27|12
1632511210000|2021-09-24 19:20:10|401.49|397.39|401.56|397.46|401.56|397.46|401.42|397.32|9
1632511220000|2021-09-24 19:20:20|401.57|397.47|401.43|397.33|401.57|397.47|401.3|397.2|20
1632511230000|2021-09-24 19:20:30|401.48|397.38|401.44|397.34|401.48|397.38|401.42|397.32|7
1632511240000|2021-09-24 19:20:40|401.46|397.36|401.47|397.37|401.62|397.52|401.4|397.3|10
1632511250000|2021-09-24 19:20:50|401.46|397.36|401.43|397.33|401.62|397.52|401.43|397.33|11
1632511260000|2021-09-24 19:21:00|401.42|397.32|401.39|397.29|401.42|397.32|401.31|397.21|9
1632511270000|2021-09-24 19:21:10|401.37|397.27|401.28|397.18|401.37|397.27|401.2|397.1|19
1632511280000|2021-09-24 19:21:20|401.14|397.04|401.1|397|401.2|397.1|401.1|397|11
1632511290000|2021-09-24 19:21:30|401.17|397.07|401.3|397.2|401.45|397.35|401.17|397.07|9
1632511300000|2021-09-24 19:21:40|401.32|397.22|401.35|397.25|401.5|397.4|401.3|397.2|10
1632511310000|2021-09-24 19:21:50|401.33|397.23|401.19|397.09|401.38|397.28|401.19|397.09|18
1632511320000|2021-09-24 19:22:00|401.18|397.08|401.23|397.13|401.35|397.25|401.18|397.08|13
1632511330000|2021-09-24 19:22:10|401.26|397.16|401.24|397.14|401.33|397.23|401.23|397.13|6
1632511340000|2021-09-24 19:22:20|401.33|397.23|401.16|397.06|401.33|397.23|401.15|397.05|16
1632511350000|2021-09-24 19:22:30|401.17|397.07|401.02|396.92|401.18|397.08|401.02|396.92|15
1632511360000|2021-09-24 19:22:40|401.03|396.93|401.11|397.01|401.11|397.01|400.97|396.87|4
1632511370000|2021-09-24 19:22:50|400.98|396.88|400.98|396.88|400.98|396.88|400.98|396.88|1
1632511380000|2021-09-24 19:23:00|400.9|396.8|400.97|396.87|401.11|397.01|400.9|396.8|7
1632511390000|2021-09-24 19:23:10|401.09|396.99|400.75|396.65|401.09|396.99|400.75|396.65|13
1632511400000|2021-09-24 19:23:20|400.7|396.6|400.25|396.15|400.7|396.6|400.2|396.1|15
1632511410000|2021-09-24 19:23:30|400.2|396.1|400.63|396.53|400.63|396.53|400.2|396.1|18
1632511420000|2021-09-24 19:23:40|400.62|396.52|400.46|396.36|400.63|396.53|400.43|396.33|12
1632511430000|2021-09-24 19:23:50|400.47|396.37|400.46|396.36|400.47|396.37|400.46|396.36|2
1632511440000|2021-09-24 19:24:00|400.45|396.35|400.48|396.38|400.48|396.38|400.3|396.2|9
1632511450000|2021-09-24 19:24:10|400.63|396.53|400.6|396.5|400.85|396.75|400.4|396.3|20
1632511460000|2021-09-24 19:24:20|400.73|396.63|401.02|396.92|401.06|396.96|400.65|396.55|20
1632511470000|2021-09-24 19:24:30|401|396.9|401.13|397.03|401.19|397.09|401|396.9|10
1632511480000|2021-09-24 19:24:40|401.12|397.02|401.24|397.14|401.36|397.26|401.1|397|14
1632511490000|2021-09-24 19:24:50|401.26|397.16|401.38|397.28|401.41|397.31|401.2|397.1|19
1632511500000|2021-09-24 19:25:00|401.24|397.14|401.32|397.22|401.32|397.22|401.2|397.1|8
1632511510000|2021-09-24 19:25:10|401.33|397.23|401.33|397.23|401.33|397.23|401.33|397.23|1
1632511520000|2021-09-24 19:25:20|401.34|397.24|401.34|397.24|401.34|397.24|401.34|397.24|1
1632511540000|2021-09-24 19:25:40|401.39|397.29|401.65|397.55|401.66|397.56|401.3|397.2|15
1632511550000|2021-09-24 19:25:50|401.69|397.59|401.65|397.55|401.8|397.7|401.5|397.4|8
1632511560000|2021-09-24 19:26:00|401.5|397.4|401.6|397.5|401.83|397.73|401.5|397.4|14
1632511570000|2021-09-24 19:26:10|401.68|397.58|401.88|397.78|401.88|397.78|401.67|397.57|10
1632511580000|2021-09-24 19:26:20|401.74|397.64|401.69|397.59|401.78|397.68|401.63|397.53|7
1632511590000|2021-09-24 19:26:30|401.71|397.61|401.71|397.61|401.71|397.61|401.69|397.59|5
1632511600000|2021-09-24 19:26:40|401.6|397.5|401.6|397.5|401.71|397.61|401.54|397.44|5
1632511610000|2021-09-24 19:26:50|401.71|397.61|401.34|397.24|401.71|397.61|401.33|397.23|15
1632511620000|2021-09-24 19:27:00|401.33|397.23|401.37|397.27|401.38|397.28|401.1|397|11
1632511630000|2021-09-24 19:27:10|401.36|397.26|401.25|397.15|401.36|397.26|401.17|397.07|9
1632511640000|2021-09-24 19:27:20|401.24|397.14|401.25|397.15|401.25|397.15|401.23|397.13|3
1632511650000|2021-09-24 19:27:30|401.22|397.12|401.37|397.27|401.38|397.28|401.22|397.12|3
1632511660000|2021-09-24 19:27:40|401.19|397.09|401.53|397.43|401.55|397.45|401.1|397|14
1632511670000|2021-09-24 19:27:50|401.54|397.44|401.63|397.53|401.81|397.71|401.54|397.44|18
1632511680000|2021-09-24 19:28:00|401.6|397.5|402.03|397.93|402.03|397.93|401.6|397.5|17
1632511690000|2021-09-24 19:28:10|402.04|397.94|402.38|398.28|402.42|398.32|402.04|397.94|15
1632511700000|2021-09-24 19:28:20|402.35|398.25|402.25|398.15|402.38|398.28|402.08|397.98|13
1632511710000|2021-09-24 19:28:30|402.36|398.26|402.66|398.56|402.66|398.56|402.35|398.25|13
1632511720000|2021-09-24 19:28:40|402.67|398.57|402.69|398.59|402.69|398.59|402.47|398.37|7
1632511730000|2021-09-24 19:28:50|402.59|398.49|402.47|398.37|402.66|398.56|402.42|398.32|13
1632511740000|2021-09-24 19:29:00|402.67|398.57|402.82|398.72|402.82|398.72|402.43|398.33|12
1632511750000|2021-09-24 19:29:10|402.78|398.68|402.77|398.67|402.86|398.76|402.76|398.66|5
1632511760000|2021-09-24 19:29:20|402.94|398.84|402.9|398.8|402.99|398.89|402.87|398.77|8
1632511770000|2021-09-24 19:29:30|402.92|398.82|402.93|398.83|403.01|398.91|402.7|398.6|16
1632511780000|2021-09-24 19:29:40|402.95|398.85|403.2|399.1|403.2|399.1|402.94|398.84|7
1632511790000|2021-09-24 19:29:50|403.11|399.01|403.02|398.92|403.11|399.01|403.02|398.92|10
1632511800000|2021-09-24 19:30:00|402.88|398.78|403.36|399.26|403.46|399.36|402.82|398.72|27
1632511810000|2021-09-24 19:30:10|403.35|399.25|403.25|399.15|403.49|399.39|403.25|399.15|20
1632511820000|2021-09-24 19:30:20|403.23|399.13|403.16|399.06|403.24|399.14|403.08|398.98|22
1632511830000|2021-09-24 19:30:30|403.18|399.08|403.1|399|403.19|399.09|403|398.9|11
1632511840000|2021-09-24 19:30:40|403.08|398.98|403.12|399.02|403.18|399.08|403|398.9|10
1632511850000|2021-09-24 19:30:50|403.08|398.98|403.43|399.33|403.49|399.39|403.08|398.98|16
1632511860000|2021-09-24 19:31:00|403.5|399.4|403.77|399.67|403.8|399.7|403.5|399.4|18
1632511870000|2021-09-24 19:31:10|403.81|399.71|403.67|399.57|403.81|399.71|403.54|399.44|9
1632511880000|2021-09-24 19:31:20|403.64|399.54|403.55|399.45|403.64|399.54|403.5|399.4|12
1632511890000|2021-09-24 19:31:30|403.6|399.5|403.5|399.4|403.7|399.6|403.45|399.35|12
1632511900000|2021-09-24 19:31:40|403.45|399.35|403.29|399.19|403.45|399.35|403.18|399.08|20
1632511910000|2021-09-24 19:31:50|403.39|399.29|403.34|399.24|403.45|399.35|403.27|399.17|17
1632511920000|2021-09-24 19:32:00|403.36|399.26|403.56|399.46|403.56|399.46|403.2|399.1|17
1632511930000|2021-09-24 19:32:10|403.55|399.45|403.46|399.36|403.56|399.46|403.44|399.34|19
1632511940000|2021-09-24 19:32:20|403.49|399.39|403.65|399.55|403.65|399.55|403.45|399.35|17
1632511950000|2021-09-24 19:32:30|403.67|399.57|404.05|399.95|404.05|399.95|403.67|399.57|13
1632511960000|2021-09-24 19:32:40|404.04|399.94|404.12|400.02|404.13|400.03|403.93|399.83|24
1632511970000|2021-09-24 19:32:50|404.11|400.01|404.04|399.94|404.26|400.16|404.04|399.94|20
1632511980000|2021-09-24 19:33:00|404.15|400.05|404.13|400.03|404.22|400.12|403.99|399.89|24
1632511990000|2021-09-24 19:33:10|404.12|400.02|403.9|399.8|404.25|400.15|403.9|399.8|13
1632512000000|2021-09-24 19:33:20|403.97|399.87|404.2|400.1|404.38|400.28|403.97|399.87|18
1632512010000|2021-09-24 19:33:30|404.15|400.05|404.06|399.96|404.23|400.13|403.95|399.85|16
1632512020000|2021-09-24 19:33:40|404|399.9|404|399.9|404.09|399.99|404|399.9|8
1632512030000|2021-09-24 19:33:50|404.12|400.02|404.11|400.01|404.17|400.07|404.1|400|12
1632512040000|2021-09-24 19:34:00|404.26|400.16|404.15|400.05|404.28|400.18|404.1|400|18
1632512050000|2021-09-24 19:34:10|404.11|400.01|404.21|400.11|404.21|400.11|403.95|399.85|21
1632512060000|2021-09-24 19:34:20|404|399.9|404.46|400.36|404.55|400.45|404|399.9|23
1632512070000|2021-09-24 19:34:30|404.42|400.32|404.59|400.49|404.6|400.5|404.36|400.26|19
1632512080000|2021-09-24 19:34:40|404.64|400.54|405.01|400.91|405.05|400.95|404.6|400.5|28
1632512090000|2021-09-24 19:34:50|405.02|400.92|404.85|400.75|405.17|401.07|404.85|400.75|27
1632512100000|2021-09-24 19:35:00|404.9|400.8|404.73|400.63|405.06|400.96|404.65|400.55|27
1632512110000|2021-09-24 19:35:10|404.65|400.55|404.34|400.24|404.73|400.63|404.32|400.22|19
1632512120000|2021-09-24 19:35:20|404.3|400.2|404.17|400.07|404.55|400.45|404.17|400.07|21
1632512130000|2021-09-24 19:35:30|404.19|400.09|404.02|399.92|404.2|400.1|404|399.9|20
1632512140000|2021-09-24 19:35:40|404|399.9|403.74|399.64|404.1|400|403.73|399.63|15
1632512150000|2021-09-24 19:35:50|403.71|399.61|404.03|399.93|404.16|400.06|403.6|399.5|17
1632512160000|2021-09-24 19:36:00|404.04|399.94|404.1|400|404.15|400.05|403.95|399.85|20
1632512170000|2021-09-24 19:36:10|404.09|399.99|404|399.9|404.12|400.02|403.9|399.8|22
1632512180000|2021-09-24 19:36:20|404.03|399.93|404|399.9|404.24|400.14|404|399.9|14
1632512190000|2021-09-24 19:36:30|404.15|400.05|403.82|399.72|404.15|400.05|403.6|399.5|27
1632512200000|2021-09-24 19:36:40|403.83|399.73|403.72|399.62|403.87|399.77|403.7|399.6|17
1632512210000|2021-09-24 19:36:50|403.73|399.63|403.64|399.54|404.01|399.91|403.5|399.4|20
1632512220000|2021-09-24 19:37:00|403.63|399.53|402.9|398.8|403.65|399.55|402.9|398.8|28
1632512230000|2021-09-24 19:37:10|402.92|398.82|402.56|398.46|402.96|398.86|402.56|398.46|22
1632512240000|2021-09-24 19:37:20|402.53|398.43|403.03|398.93|403.16|399.06|402.51|398.41|26
1632512250000|2021-09-24 19:37:30|403|398.9|402.54|398.44|403.02|398.92|402.54|398.44|24
1632512260000|2021-09-24 19:37:40|402.58|398.48|402.47|398.37|402.78|398.68|402.42|398.32|25
1632512270000|2021-09-24 19:37:50|402.57|398.47|402.71|398.61|402.87|398.77|402.49|398.39|25
1632512280000|2021-09-24 19:38:00|402.72|398.62|402.46|398.36|402.75|398.65|402.42|398.32|25
1632512290000|2021-09-24 19:38:10|402.51|398.41|402.44|398.34|402.66|398.56|402.36|398.26|22
1632512300000|2021-09-24 19:38:20|402.43|398.33|402.85|398.75|403.2|399.1|402.43|398.33|32
1632512310000|2021-09-24 19:38:30|402.87|398.77|402.73|398.63|402.93|398.83|402.6|398.5|22
1632512320000|2021-09-24 19:38:40|402.75|398.65|402.85|398.75|403.05|398.95|402.75|398.65|19
1632512330000|2021-09-24 19:38:50|402.95|398.85|402.82|398.72|402.95|398.85|402.65|398.55|25
1632512340000|2021-09-24 19:39:00|402.5|398.4|402.56|398.46|402.65|398.55|402.5|398.4|13
1632512350000|2021-09-24 19:39:10|402.62|398.52|402.79|398.69|403.08|398.98|402.55|398.45|25
1632512360000|2021-09-24 19:39:20|402.91|398.81|403.12|399.02|403.12|399.02|402.78|398.68|22
1632512370000|2021-09-24 19:39:30|403.13|399.03|403|398.9|403.16|399.06|402.93|398.83|25
1632512380000|2021-09-24 19:39:40|402.7|398.6|402.54|398.44|402.7|398.6|402.5|398.4|13
1632512390000|2021-09-24 19:39:50|402.62|398.52|402.52|398.42|402.86|398.76|402.52|398.42|22
1632512400000|2021-09-24 19:40:00|402.33|398.23|402.73|398.63|402.73|398.63|402.3|398.2|19
1632512410000|2021-09-24 19:40:10|402.75|398.65|403.1|399|403.21|399.11|402.75|398.65|28
1632512420000|2021-09-24 19:40:20|403.13|399.03|403.12|399.02|403.31|399.21|403.07|398.97|16
1632512430000|2021-09-24 19:40:30|403.1|399|402.83|398.73|403.1|399|402.6|398.5|18
1632512440000|2021-09-24 19:40:40|402.84|398.74|402.83|398.73|403.01|398.91|402.8|398.7|16
1632512450000|2021-09-24 19:40:50|402.84|398.74|402.75|398.65|402.93|398.83|402.6|398.5|25
1632512460000|2021-09-24 19:41:00|402.74|398.64|402.41|398.31|402.74|398.64|402.39|398.29|24
1632512470000|2021-09-24 19:41:10|402.44|398.34|402.32|398.22|402.44|398.34|402.3|398.2|21
1632512480000|2021-09-24 19:41:20|402.24|398.14|402.43|398.33|402.43|398.33|402.24|398.14|16
1632512490000|2021-09-24 19:41:30|402.44|398.34|402.49|398.39|402.49|398.39|402.37|398.27|16
1632512500000|2021-09-24 19:41:40|402.5|398.4|402.61|398.51|402.8|398.7|402.44|398.34|21
1632512510000|2021-09-24 19:41:50|402.62|398.52|402.7|398.6|402.74|398.64|402.61|398.51|14
1632512520000|2021-09-24 19:42:00|402.72|398.62|402.88|398.78|403.02|398.92|402.72|398.62|17
1632512530000|2021-09-24 19:42:10|402.9|398.8|402.94|398.84|402.98|398.88|402.77|398.67|12
1632512540000|2021-09-24 19:42:20|402.95|398.85|402.94|398.84|402.95|398.85|402.9|398.8|7
1632512550000|2021-09-24 19:42:30|402.88|398.78|402.73|398.63|402.96|398.86|402.65|398.55|9
1632512560000|2021-09-24 19:42:40|402.72|398.62|402.7|398.6|402.79|398.69|402.69|398.59|12
1632512570000|2021-09-24 19:42:50|402.74|398.64|402.55|398.45|402.74|398.64|402.55|398.45|17
1632512580000|2021-09-24 19:43:00|402.5|398.4|402.55|398.45|402.55|398.45|402.5|398.4|2
1632512590000|2021-09-24 19:43:10|402.5|398.4|402.5|398.4|402.55|398.45|402.5|398.4|3
1632512600000|2021-09-24 19:43:20|402.64|398.54|402.5|398.4|402.64|398.54|402.5|398.4|2
1632512610000|2021-09-24 19:43:30|402.65|398.55|402.67|398.57|402.75|398.65|402.65|398.55|19
1632512620000|2021-09-24 19:43:40|402.4|398.3|402.45|398.35|402.65|398.55|402.3|398.2|8
1632512630000|2021-09-24 19:43:50|402.39|398.29|402.32|398.22|402.45|398.35|402.25|398.15|20
1632512640000|2021-09-24 19:44:00|402.35|398.25|401.98|397.88|402.5|398.4|401.98|397.88|23
1632512650000|2021-09-24 19:44:10|401.99|397.89|401.9|397.8|402.07|397.97|401.9|397.8|19
1632512660000|2021-09-24 19:44:20|401.92|397.82|401.84|397.74|401.93|397.83|401.84|397.74|11
1632512670000|2021-09-24 19:44:30|401.8|397.7|401.79|397.69|401.98|397.88|401.79|397.69|21
1632512680000|2021-09-24 19:44:40|401.8|397.7|401.8|397.7|401.85|397.75|401.8|397.7|13
1632512690000|2021-09-24 19:44:50|401.82|397.72|401.8|397.7|401.93|397.83|401.8|397.7|7
1632512700000|2021-09-24 19:45:00|401.84|397.74|401.82|397.72|401.9|397.8|401.8|397.7|16
1632512710000|2021-09-24 19:45:10|401.8|397.7|402.22|398.12|402.41|398.31|401.8|397.7|20
1632512720000|2021-09-24 19:45:20|402.26|398.16|402.24|398.14|402.32|398.22|402.24|398.14|8
1632512730000|2021-09-24 19:45:30|402.25|398.15|402.2|398.1|402.48|398.38|402.2|398.1|9
1632512740000|2021-09-24 19:45:40|402.22|398.12|402.2|398.1|402.22|398.12|402.09|397.99|19
1632512750000|2021-09-24 19:45:50|402.18|398.08|401.79|397.69|402.18|398.08|401.74|397.64|14
1632512760000|2021-09-24 19:46:00|401.75|397.65|401.71|397.61|401.81|397.71|401.7|397.6|11
1632512770000|2021-09-24 19:46:10|401.76|397.66|401.82|397.72|401.89|397.79|401.5|397.4|12
1632512780000|2021-09-24 19:46:20|401.84|397.74|401.96|397.86|401.96|397.86|401.8|397.7|13
1632512790000|2021-09-24 19:46:30|401.94|397.84|401.81|397.71|401.95|397.85|401.81|397.71|5
1632512800000|2021-09-24 19:46:40|401.84|397.74|401.75|397.65|401.84|397.74|401.74|397.64|13
1632512810000|2021-09-24 19:46:50|401.73|397.63|401.85|397.75|401.85|397.75|401.73|397.63|13
1632512820000|2021-09-24 19:47:00|401.74|397.64|401.84|397.74|401.84|397.74|401.68|397.58|21
1632512830000|2021-09-24 19:47:10|401.82|397.72|402.04|397.94|402.2|398.1|401.82|397.72|10
1632512840000|2021-09-24 19:47:20|402.06|397.96|401.93|397.83|402.14|398.04|401.83|397.73|17
1632512850000|2021-09-24 19:47:30|402.05|397.95|401.95|397.85|402.08|397.98|401.9|397.8|20
1632512860000|2021-09-24 19:47:40|401.96|397.86|401.73|397.63|401.96|397.86|401.72|397.62|12
1632512870000|2021-09-24 19:47:50|401.7|397.6|401.59|397.49|401.75|397.65|401.59|397.49|17
1632512880000|2021-09-24 19:48:00|401.58|397.48|401.4|397.3|401.65|397.55|401.4|397.3|6
1632512890000|2021-09-24 19:48:10|401.53|397.43|401.48|397.38|401.53|397.43|401.47|397.37|5
1632512900000|2021-09-24 19:48:20|401.47|397.37|401.32|397.22|401.57|397.47|401.32|397.22|15
1632512910000|2021-09-24 19:48:30|401.31|397.21|401.34|397.24|401.36|397.26|401.31|397.21|4
1632512920000|2021-09-24 19:48:40|401.38|397.28|401.38|397.28|401.38|397.28|401.38|397.28|1
1632512930000|2021-09-24 19:48:50|401.36|397.26|401.34|397.24|401.43|397.33|401.32|397.22|15
1632512940000|2021-09-24 19:49:00|401.3|397.2|401.2|397.1|401.31|397.21|401.2|397.1|5
1632512950000|2021-09-24 19:49:10|401.28|397.18|400.97|396.87|401.28|397.18|400.95|396.85|16
1632512960000|2021-09-24 19:49:20|400.98|396.88|400.87|396.77|401.06|396.96|400.72|396.62|24
1632512970000|2021-09-24 19:49:30|400.89|396.79|400.88|396.78|401.21|397.11|400.85|396.75|25
1632512980000|2021-09-24 19:49:40|400.85|396.75|401.08|396.98|401.09|396.99|400.8|396.7|14
1632512990000|2021-09-24 19:49:50|401.05|396.95|400.95|396.85|401.08|396.98|400.89|396.79|7
1632513000000|2021-09-24 19:50:00|400.74|396.64|400.63|396.53|400.85|396.75|400.63|396.53|10
1632513010000|2021-09-24 19:50:10|400.66|396.56|400.62|396.52|400.66|396.56|400.62|396.52|4
1632513020000|2021-09-24 19:50:20|400.65|396.55|400.6|396.5|400.7|396.6|400.6|396.5|7
1632513030000|2021-09-24 19:50:30|400.77|396.67|400.9|396.8|400.93|396.83|400.7|396.6|8
1632513040000|2021-09-24 19:50:40|401|396.9|400.7|396.6|401|396.9|400.6|396.5|19
1632513050000|2021-09-24 19:50:50|400.74|396.64|400.86|396.76|401|396.9|400.74|396.64|19
1632513060000|2021-09-24 19:51:00|400.85|396.75|400.7|396.6|400.85|396.75|400.7|396.6|5
1632513070000|2021-09-24 19:51:10|400.74|396.64|401.43|397.33|401.58|397.48|400.74|396.64|28
1632513080000|2021-09-24 19:51:20|401.45|397.35|401.45|397.35|401.49|397.39|401.4|397.3|14
1632513090000|2021-09-24 19:51:30|401.25|397.15|401.25|397.15|401.28|397.18|401.2|397.1|5
1632513100000|2021-09-24 19:51:40|401.27|397.17|401.25|397.15|401.27|397.17|401.25|397.15|4
1632513110000|2021-09-24 19:51:50|401.29|397.19|401.25|397.15|401.29|397.19|401.21|397.11|20
1632513120000|2021-09-24 19:52:00|401.06|396.96|401.2|397.1|401.34|397.24|401.06|396.96|15
1632513130000|2021-09-24 19:52:10|401.21|397.11|401.25|397.15|401.28|397.18|401.2|397.1|5
1632513140000|2021-09-24 19:52:20|401.28|397.18|401.25|397.15|401.37|397.27|401.1|397|11
1632513150000|2021-09-24 19:52:30|401.24|397.14|401.6|397.5|401.61|397.51|401.2|397.1|17
1632513160000|2021-09-24 19:52:40|401.5|397.4|401.78|397.68|401.97|397.87|401.5|397.4|15
1632513170000|2021-09-24 19:52:50|401.75|397.65|401.64|397.54|401.88|397.78|401.63|397.53|10
1632513180000|2021-09-24 19:53:00|401.65|397.55|401.65|397.55|401.65|397.55|401.65|397.55|1
1632513190000|2021-09-24 19:53:10|401.62|397.52|401.65|397.55|401.65|397.55|401.62|397.52|2
1632513200000|2021-09-24 19:53:20|401.69|397.59|401.7|397.6|401.8|397.7|401.69|397.59|10
1632513210000|2021-09-24 19:53:30|401.8|397.7|401.66|397.56|401.9|397.8|401.65|397.55|10
1632513220000|2021-09-24 19:53:40|401.69|397.59|401.26|397.16|401.69|397.59|401.23|397.13|19
1632513230000|2021-09-24 19:53:50|401.22|397.12|401.35|397.25|401.42|397.32|401.1|397|19
1632513240000|2021-09-24 19:54:00|401.3|397.2|401.15|397.05|401.38|397.28|401.15|397.05|12
1632513250000|2021-09-24 19:54:10|401.18|397.08|401.02|396.92|401.18|397.08|400.94|396.84|11
1632513260000|2021-09-24 19:54:20|400.95|396.85|401.1|397|401.15|397.05|400.9|396.8|8
1632513270000|2021-09-24 19:54:30|401.15|397.05|401|396.9|401.3|397.2|401|396.9|14
1632513280000|2021-09-24 19:54:40|401.05|396.95|400.97|396.87|401.05|396.95|400.96|396.86|6
1632513290000|2021-09-24 19:54:50|400.99|396.89|400.95|396.85|400.99|396.89|400.95|396.85|7
1632513300000|2021-09-24 19:55:00|400.9|396.8|400.62|396.52|400.9|396.8|400.62|396.52|16
1632513320000|2021-09-24 19:55:20|400.59|396.49|400.26|396.16|400.6|396.5|400.26|396.16|13
1632513330000|2021-09-24 19:55:30|400.28|396.18|400.6|396.5|400.64|396.54|400.2|396.1|12
1632513340000|2021-09-24 19:55:40|400.64|396.54|400.76|396.66|400.95|396.85|400.64|396.54|7
1632513350000|2021-09-24 19:55:50|400.77|396.67|400.6|396.5|400.85|396.75|400.6|396.5|11
1632513360000|2021-09-24 19:56:00|400.78|396.68|400.78|396.68|400.95|396.85|400.7|396.6|11
1632513370000|2021-09-24 19:56:10|400.7|396.6|401.05|396.95|401.17|397.07|400.7|396.6|12
1632513380000|2021-09-24 19:56:20|401.09|396.99|401.15|397.05|401.29|397.19|401|396.9|8
1632513390000|2021-09-24 19:56:30|401.14|397.04|401.35|397.25|401.35|397.25|401.1|397|9
1632513400000|2021-09-24 19:56:40|401.37|397.27|401.25|397.15|401.37|397.27|401.25|397.15|5
1632513410000|2021-09-24 19:56:50|401.14|397.04|401.3|397.2|401.4|397.3|401.1|397|10
1632513420000|2021-09-24 19:57:00|401.36|397.26|401.78|397.68|401.95|397.85|401.3|397.2|29
1632513430000|2021-09-24 19:57:10|401.8|397.7|401.91|397.81|401.95|397.85|401.8|397.7|9
1632513440000|2021-09-24 19:57:20|401.93|397.83|402.2|398.1|402.22|398.12|401.93|397.83|13
1632513450000|2021-09-24 19:57:30|402.23|398.13|402.25|398.15|402.34|398.24|402.08|397.98|14
1632513460000|2021-09-24 19:57:40|402.15|398.05|402.1|398|402.24|398.14|402.05|397.95|13
1632513470000|2021-09-24 19:57:50|402.09|397.99|402.35|398.25|402.35|398.25|402.03|397.93|20
1632513480000|2021-09-24 19:58:00|402.33|398.23|402.25|398.15|402.33|398.23|402.17|398.07|8
1632513490000|2021-09-24 19:58:10|402.26|398.16|402.27|398.17|402.27|398.17|402.11|398.01|12
1632513500000|2021-09-24 19:58:20|402.32|398.22|402.75|398.65|402.76|398.66|402.19|398.09|24
1632513510000|2021-09-24 19:58:30|402.78|398.68|402.84|398.74|402.96|398.86|402.63|398.53|22
1632513520000|2021-09-24 19:58:40|402.8|398.7|403|398.9|403.1|399|402.8|398.7|11
1632513530000|2021-09-24 19:58:50|403.01|398.91|403.16|399.06|403.31|399.21|403.01|398.91|12
1632513540000|2021-09-24 19:59:00|403.15|399.05|403.15|399.05|403.24|399.14|403.02|398.92|15
1632513550000|2021-09-24 19:59:10|403.1|399|403.3|399.2|403.3|399.2|402.98|398.88|10
1632513560000|2021-09-24 19:59:20|403.18|399.08|403.44|399.34|403.44|399.34|403.18|399.08|17
1632513570000|2021-09-24 19:59:30|403.29|399.19|403.53|399.43|403.53|399.43|403.29|399.19|6
1632513580000|2021-09-24 19:59:40|403.54|399.44|403.44|399.34|403.61|399.51|403.44|399.34|8
1632513590000|2021-09-24 19:59:50|403.41|399.31|403.44|399.34|403.48|399.38|403.25|399.15|13
1632513600000|2021-09-24 20:00:00|403.42|399.32|404.02|399.92|404.02|399.92|403.4|399.3|29
1632513610000|2021-09-24 20:00:10|404.07|399.97|404.03|399.93|404.15|400.05|403.89|399.79|16
1632513620000|2021-09-24 20:00:20|404.05|399.95|404.26|400.16|404.3|400.2|404.03|399.93|14
1632513630000|2021-09-24 20:00:30|404.27|400.17|404.1|400|404.33|400.23|404.09|399.99|18
1632513640000|2021-09-24 20:00:40|404.09|399.99|403.67|399.57|404.09|399.99|403.49|399.39|32
1632513650000|2021-09-24 20:00:50|403.63|399.53|404.18|400.08|404.18|400.08|403.63|399.53|27
1632513660000|2021-09-24 20:01:00|404.17|400.07|404.07|399.97|404.33|400.23|404.01|399.91|28
1632513670000|2021-09-24 20:01:10|404.09|399.99|403.73|399.63|404.13|400.03|403.71|399.61|27
1632513680000|2021-09-24 20:01:20|403.71|399.61|403.59|399.49|403.86|399.76|403.59|399.49|22
1632513690000|2021-09-24 20:01:30|403.56|399.46|403.81|399.71|403.82|399.72|403.53|399.43|28
1632513700000|2021-09-24 20:01:40|403.79|399.69|403.9|399.8|403.94|399.84|403.79|399.69|10
1632513710000|2021-09-24 20:01:50|403.91|399.81|404.05|399.95|404.05|399.95|403.82|399.72|24
1632513720000|2021-09-24 20:02:00|404.11|400.01|403.71|399.61|404.22|400.12|403.71|399.61|26
1632513730000|2021-09-24 20:02:10|403.72|399.62|403.62|399.52|403.72|399.62|403.62|399.52|14
1632513740000|2021-09-24 20:02:20|403.61|399.51|403.73|399.63|403.75|399.65|403.58|399.48|21
1632513750000|2021-09-24 20:02:30|403.74|399.64|403.67|399.57|403.79|399.69|403.67|399.57|18
1632513760000|2021-09-24 20:02:40|403.69|399.59|403.63|399.53|403.7|399.6|403.61|399.51|13
1632513770000|2021-09-24 20:02:50|403.64|399.54|403.52|399.42|403.65|399.55|403.52|399.42|12
1632513780000|2021-09-24 20:03:00|403.59|399.49|403.66|399.56|403.71|399.61|403.59|399.49|20
1632513790000|2021-09-24 20:03:10|403.67|399.57|403.5|399.4|403.68|399.58|403.49|399.39|19
1632513800000|2021-09-24 20:03:20|403.54|399.44|403.31|399.21|403.54|399.44|403.31|399.21|13
1632513810000|2021-09-24 20:03:30|403.25|399.15|402.94|398.84|403.25|399.15|402.93|398.83|23
1632513820000|2021-09-24 20:03:40|402.93|398.83|402.77|398.67|402.95|398.85|402.7|398.6|23
1632513830000|2021-09-24 20:03:50|402.78|398.68|403.08|398.98|403.1|399|402.77|398.67|26
1632513840000|2021-09-24 20:04:00|403.13|399.03|403.49|399.39|403.52|399.42|403.12|399.02|21
1632513850000|2021-09-24 20:04:10|403.48|399.38|403.27|399.17|403.48|399.38|403.23|399.13|14
1632513860000|2021-09-24 20:04:20|403.25|399.15|403.22|399.12|403.27|399.17|403.22|399.12|9
1632513870000|2021-09-24 20:04:30|403.25|399.15|403.35|399.25|403.35|399.25|403.24|399.14|13
1632513880000|2021-09-24 20:04:40|403.37|399.27|403.37|399.27|403.37|399.27|403.3|399.2|12
1632513890000|2021-09-24 20:04:50|403.38|399.28|403.35|399.25|403.4|399.3|403.35|399.25|5
1632513900000|2021-09-24 20:05:00|403.36|399.26|403.33|399.23|403.39|399.29|403.33|399.23|10
1632513910000|2021-09-24 20:05:10|403.32|399.22|403.28|399.18|403.34|399.24|403.28|399.18|12
1632513920000|2021-09-24 20:05:20|403.27|399.17|403.86|399.76|403.86|399.76|403.21|399.11|25
1632513930000|2021-09-24 20:05:30|403.84|399.74|403.86|399.76|403.86|399.76|403.79|399.69|21
1632513940000|2021-09-24 20:05:40|403.88|399.78|403.81|399.71|403.88|399.78|403.73|399.63|20
1632513950000|2021-09-24 20:05:50|403.8|399.7|403.94|399.84|403.95|399.85|403.8|399.7|18
1632513960000|2021-09-24 20:06:00|403.91|399.81|403.95|399.85|404.01|399.91|403.91|399.81|13
1632513970000|2021-09-24 20:06:10|403.98|399.88|404.1|400|404.12|400.02|403.95|399.85|15
1632513980000|2021-09-24 20:06:20|404.11|400.01|404.11|400.01|404.17|400.07|404.03|399.93|27
1632513990000|2021-09-24 20:06:30|404.07|399.97|403.91|399.81|404.09|399.99|403.91|399.81|23
1632514000000|2021-09-24 20:06:40|403.92|399.82|403.9|399.8|403.92|399.82|403.84|399.74|17
1632514010000|2021-09-24 20:06:50|403.91|399.81|404.06|399.96|404.06|399.96|403.9|399.8|12
1632514020000|2021-09-24 20:07:00|404.04|399.94|404.61|400.51|404.66|400.56|404|399.9|22
1632514030000|2021-09-24 20:07:10|404.59|400.49|404.53|400.43|404.59|400.49|404.36|400.26|18
1632514040000|2021-09-24 20:07:20|404.62|400.52|404.51|400.41|404.68|400.58|404.51|400.41|12
1632514050000|2021-09-24 20:07:30|404.46|400.36|404.47|400.37|404.49|400.39|404.39|400.29|15
1632514060000|2021-09-24 20:07:40|404.46|400.36|404.46|400.36|404.54|400.44|404.43|400.33|15
1632514070000|2021-09-24 20:07:50|404.47|400.37|404.06|399.96|404.52|400.42|404.06|399.96|19
1632514080000|2021-09-24 20:08:00|404.05|399.95|404.21|400.11|404.21|400.11|404.02|399.92|23
1632514090000|2021-09-24 20:08:10|404.22|400.12|404.47|400.37|404.47|400.37|404.22|400.12|16
1632514100000|2021-09-24 20:08:20|404.46|400.36|404.38|400.28|404.46|400.36|404.38|400.28|13
1632514110000|2021-09-24 20:08:30|404.4|400.3|404.3|400.2|404.41|400.31|404.3|400.2|18
1632514120000|2021-09-24 20:08:40|404.31|400.21|404.37|400.27|404.44|400.34|404.31|400.21|13
1632514130000|2021-09-24 20:08:50|404.39|400.29|404.38|400.28|404.43|400.33|404.37|400.27|11
1632514140000|2021-09-24 20:09:00|404.37|400.27|404.36|400.26|404.38|400.28|404.34|400.24|14
1632514150000|2021-09-24 20:09:10|404.38|400.28|404.47|400.37|404.47|400.37|404.36|400.26|8
1632514160000|2021-09-24 20:09:20|404.49|400.39|404.64|400.54|404.67|400.57|404.47|400.37|19
1632514170000|2021-09-24 20:09:30|404.63|400.53|404.75|400.65|404.75|400.65|404.61|400.51|6
1632514180000|2021-09-24 20:09:40|404.74|400.64|405.11|401.01|405.11|401.01|404.65|400.55|23
1632514190000|2021-09-24 20:09:50|405.12|401.02|405.2|401.1|405.22|401.12|405.11|401.01|19
1632514200000|2021-09-24 20:10:00|405.19|401.09|404.99|400.89|405.19|401.09|404.87|400.77|19
1632514210000|2021-09-24 20:10:10|405.01|400.91|404.96|400.86|405.13|401.03|404.96|400.86|19
1632514220000|2021-09-24 20:10:20|404.95|400.85|404.89|400.79|404.95|400.85|404.88|400.78|15
1632514230000|2021-09-24 20:10:30|404.88|400.78|404.87|400.77|404.91|400.81|404.86|400.76|17
1632514240000|2021-09-24 20:10:40|404.76|400.66|404.84|400.74|404.85|400.75|404.74|400.64|22
1632514250000|2021-09-24 20:10:50|404.86|400.76|404.9|400.8|404.91|400.81|404.84|400.74|16
1632514260000|2021-09-24 20:11:00|404.91|400.81|404.89|400.79|404.92|400.82|404.83|400.73|14
1632514270000|2021-09-24 20:11:10|404.88|400.78|404.71|400.61|404.88|400.78|404.71|400.61|17
1632514280000|2021-09-24 20:11:20|404.7|400.6|404.57|400.47|404.7|400.6|404.45|400.35|28
1632514290000|2021-09-24 20:11:30|404.62|400.52|404.96|400.86|404.96|400.86|404.61|400.51|21
1632514300000|2021-09-24 20:11:40|404.94|400.84|404.78|400.68|404.96|400.86|404.76|400.66|16
1632514310000|2021-09-24 20:11:50|404.77|400.67|404.82|400.72|404.82|400.72|404.74|400.64|13
1632514320000|2021-09-24 20:12:00|404.83|400.73|404.83|400.73|404.88|400.78|404.77|400.67|12
1632514330000|2021-09-24 20:12:10|404.93|400.83|404.82|400.72|404.93|400.83|404.81|400.71|16
1632514340000|2021-09-24 20:12:20|404.81|400.71|404.97|400.87|404.97|400.87|404.81|400.71|20
1632514350000|2021-09-24 20:12:30|404.95|400.85|404.78|400.68|404.95|400.85|404.78|400.68|13
1632514360000|2021-09-24 20:12:40|404.8|400.7|404.8|400.7|404.81|400.71|404.71|400.61|18
1632514370000|2021-09-24 20:12:50|404.81|400.71|404.95|400.85|404.95|400.85|404.81|400.71|20
1632514380000|2021-09-24 20:13:00|404.87|400.77|405.07|400.97|405.1|401|404.87|400.77|25
1632514390000|2021-09-24 20:13:10|405.08|400.98|405.12|401.02|405.14|401.04|404.99|400.89|23
1632514400000|2021-09-24 20:13:20|405.11|401.01|405.4|401.3|405.48|401.38|405.07|400.97|22
1632514410000|2021-09-24 20:13:30|405.39|401.29|405.31|401.21|405.39|401.29|405.25|401.15|18
1632514420000|2021-09-24 20:13:40|405.32|401.22|405.44|401.34|405.51|401.41|405.29|401.19|19
1632514430000|2021-09-24 20:13:50|405.43|401.33|405.32|401.22|405.46|401.36|405.32|401.22|16
1632514440000|2021-09-24 20:14:00|405.34|401.24|405.37|401.27|405.38|401.28|405.32|401.22|15
1632514450000|2021-09-24 20:14:10|405.38|401.28|405.33|401.23|405.51|401.41|405.33|401.23|15
1632514460000|2021-09-24 20:14:20|405.31|401.21|405.3|401.2|405.35|401.25|405.28|401.18|11
1632514470000|2021-09-24 20:14:30|405.31|401.21|405.3|401.2|405.32|401.22|405.29|401.19|10
1632514480000|2021-09-24 20:14:40|405.29|401.19|405.43|401.33|405.48|401.38|405.28|401.18|23
1632514490000|2021-09-24 20:14:50|405.4|401.3|405.41|401.31|405.48|401.38|405.39|401.29|15
1632514500000|2021-09-24 20:15:00|405.47|401.37|405.9|401.8|405.9|401.8|405.39|401.29|32
1632514510000|2021-09-24 20:15:10|405.88|401.78|405.71|401.61|406|401.9|405.7|401.6|27
1632514520000|2021-09-24 20:15:20|405.72|401.62|405.83|401.73|405.89|401.79|405.72|401.62|14
1632514530000|2021-09-24 20:15:30|405.79|401.69|405.99|401.89|405.99|401.89|405.72|401.62|17
1632514540000|2021-09-24 20:15:40|406.02|401.92|406.43|402.33|406.44|402.34|406.01|401.91|24
1632514550000|2021-09-24 20:15:50|406.46|402.36|406.54|402.44|406.62|402.52|406.44|402.34|16
1632514560000|2021-09-24 20:16:00|406.53|402.43|406.75|402.65|406.99|402.89|406.53|402.43|32
1632514570000|2021-09-24 20:16:10|406.66|402.56|406.63|402.53|406.66|402.56|406.26|402.16|34
1632514580000|2021-09-24 20:16:20|406.66|402.56|406.69|402.59|406.79|402.69|406.61|402.51|24
1632514590000|2021-09-24 20:16:30|406.68|402.58|406.64|402.54|406.77|402.67|406.64|402.54|19
1632514600000|2021-09-24 20:16:40|406.63|402.53|406.72|402.62|406.75|402.65|406.6|402.5|18
1632514610000|2021-09-24 20:16:50|406.74|402.64|406.67|402.57|406.74|402.64|406.59|402.49|21
1632514620000|2021-09-24 20:17:00|406.66|402.56|406.7|402.6|406.7|402.6|406.66|402.56|14
1632514630000|2021-09-24 20:17:10|406.67|402.57|406.52|402.42|406.69|402.59|406.52|402.42|8
1632514640000|2021-09-24 20:17:20|406.54|402.44|406.45|402.35|406.59|402.49|406.45|402.35|20
1632514650000|2021-09-24 20:17:30|406.41|402.31|406.31|402.21|406.41|402.31|406.3|402.2|20
1632514660000|2021-09-24 20:17:40|406.29|402.19|406.31|402.21|406.31|402.21|406.22|402.12|9
1632514670000|2021-09-24 20:17:50|406.28|402.18|406.33|402.23|406.34|402.24|406.27|402.17|18
1632514680000|2021-09-24 20:18:00|406.34|402.24|406.54|402.44|406.56|402.46|406.33|402.23|14
1632514690000|2021-09-24 20:18:10|406.53|402.43|406.5|402.4|406.58|402.48|406.5|402.4|15
1632514700000|2021-09-24 20:18:20|406.51|402.41|406.58|402.48|406.58|402.48|406.5|402.4|8
1632514710000|2021-09-24 20:18:30|406.54|402.44|406.22|402.12|406.54|402.44|406.22|402.12|23
1632514720000|2021-09-24 20:18:40|406.25|402.15|405.93|401.83|406.25|402.15|405.93|401.83|24
1632514730000|2021-09-24 20:18:50|405.95|401.85|405.94|401.84|406.02|401.92|405.87|401.77|22
1632514740000|2021-09-24 20:19:00|405.91|401.81|406.06|401.96|406.07|401.97|405.86|401.76|15
1632514750000|2021-09-24 20:19:10|406.05|401.95|406.03|401.93|406.11|402.01|406.03|401.93|15
1632514760000|2021-09-24 20:19:20|406.04|401.94|406.08|401.98|406.11|402.01|406|401.9|16
1632514770000|2021-09-24 20:19:30|406.19|402.09|406.2|402.1|406.2|402.1|406.11|402.01|12
1632514780000|2021-09-24 20:19:40|406.18|402.08|406.08|401.98|406.2|402.1|406.08|401.98|13
1632514790000|2021-09-24 20:19:50|406.07|401.97|406.01|401.91|406.07|401.97|405.97|401.87|12
1632514800000|2021-09-24 20:20:00|406.06|401.96|406.33|402.23|406.38|402.28|406.06|401.96|16
1632514810000|2021-09-24 20:20:10|406.31|402.21|406.32|402.22|406.33|402.23|406.29|402.19|12
1632514820000|2021-09-24 20:20:20|406.33|402.23|406.21|402.11|406.33|402.23|406.21|402.11|23
1632514830000|2021-09-24 20:20:30|406.23|402.13|406.1|402|406.23|402.13|406.06|401.96|19
1632514840000|2021-09-24 20:20:40|406.09|401.99|405.92|401.82|406.09|401.99|405.92|401.82|24
1632514850000|2021-09-24 20:20:50|405.9|401.8|405.62|401.52|405.9|401.8|405.58|401.48|27
1632514860000|2021-09-24 20:21:00|405.6|401.5|405.79|401.69|405.8|401.7|405.6|401.5|25
1632514870000|2021-09-24 20:21:10|405.8|401.7|405.79|401.69|405.84|401.74|405.75|401.65|21
1632514880000|2021-09-24 20:21:20|405.81|401.71|406.01|401.91|406.06|401.96|405.79|401.69|25
1632514890000|2021-09-24 20:21:30|406.04|401.94|406.14|402.04|406.15|402.05|406.03|401.93|13
1632514900000|2021-09-24 20:21:40|406.16|402.06|406.16|402.06|406.2|402.1|406.11|402.01|15
1632514910000|2021-09-24 20:21:50|406.15|402.05|405.99|401.89|406.23|402.13|405.99|401.89|10
1632514920000|2021-09-24 20:22:00|405.93|401.83|405.95|401.85|406.01|401.91|405.92|401.82|17
1632514930000|2021-09-24 20:22:10|405.96|401.86|405.97|401.87|405.99|401.89|405.93|401.83|16
1632514940000|2021-09-24 20:22:20|405.98|401.88|406.11|402.01|406.18|402.08|405.97|401.87|20
1632514950000|2021-09-24 20:22:30|406.14|402.04|406.01|401.91|406.14|402.04|406.01|401.91|13
1632514960000|2021-09-24 20:22:40|406|401.9|405.98|401.88|406.02|401.92|405.97|401.87|13
1632514970000|2021-09-24 20:22:50|406.01|401.91|405.97|401.87|406.01|401.91|405.91|401.81|11
1632514980000|2021-09-24 20:23:00|405.98|401.88|406.09|401.99|406.16|402.06|405.98|401.88|13
1632514990000|2021-09-24 20:23:10|406.11|402.01|405.9|401.8|406.12|402.02|405.84|401.74|21
1632515000000|2021-09-24 20:23:20|405.89|401.79|405.83|401.73|405.91|401.81|405.78|401.68|20
1632515010000|2021-09-24 20:23:30|405.84|401.74|406.21|402.11|406.21|402.11|405.83|401.73|19
1632515020000|2021-09-24 20:23:40|406.3|402.2|406.42|402.32|406.43|402.33|406.26|402.16|18
1632515030000|2021-09-24 20:23:50|406.43|402.33|406.52|402.42|406.55|402.45|406.41|402.31|19
1632515040000|2021-09-24 20:24:00|406.51|402.41|406.7|402.6|406.7|402.6|406.51|402.41|15
1632515050000|2021-09-24 20:24:10|406.72|402.62|406.89|402.79|406.89|402.79|406.67|402.57|20
1632515060000|2021-09-24 20:24:20|406.87|402.77|406.87|402.77|406.92|402.82|406.83|402.73|18
1632515070000|2021-09-24 20:24:30|406.86|402.76|406.81|402.71|406.86|402.76|406.72|402.62|21
1632515080000|2021-09-24 20:24:40|406.8|402.7|406.58|402.48|406.81|402.71|406.49|402.39|26
1632515090000|2021-09-24 20:24:50|406.59|402.49|406.52|402.42|406.59|402.49|406.49|402.39|24
1632515100000|2021-09-24 20:25:00|406.54|402.44|406.74|402.64|406.79|402.69|406.52|402.42|24
1632515110000|2021-09-24 20:25:10|406.75|402.65|406.73|402.63|406.75|402.65|406.71|402.61|15
1632515120000|2021-09-24 20:25:20|406.74|402.64|406.76|402.66|406.77|402.67|406.71|402.61|13
1632515130000|2021-09-24 20:25:30|406.75|402.65|406.58|402.48|406.77|402.67|406.58|402.48|16
1632515140000|2021-09-24 20:25:40|406.59|402.49|406.61|402.51|406.67|402.57|406.55|402.45|18
1632515150000|2021-09-24 20:25:50|406.62|402.52|406.75|402.65|406.75|402.65|406.61|402.51|11
1632515160000|2021-09-24 20:26:00|406.73|402.63|406.75|402.65|406.75|402.65|406.72|402.62|12
1632515170000|2021-09-24 20:26:10|406.76|402.66|406.59|402.49|406.76|402.66|406.58|402.48|15
1632515180000|2021-09-24 20:26:20|406.55|402.45|406.55|402.45|406.56|402.46|406.53|402.43|15
1632515190000|2021-09-24 20:26:30|406.5|402.4|406.57|402.47|406.57|402.47|406.5|402.4|14
1632515200000|2021-09-24 20:26:40|406.58|402.48|406.57|402.47|406.58|402.48|406.57|402.47|2
1632515210000|2021-09-24 20:26:50|406.55|402.45|406.61|402.51|406.61|402.51|406.55|402.45|10
1632515220000|2021-09-24 20:27:00|406.62|402.52|406.66|402.56|406.68|402.58|406.62|402.52|11
1632515230000|2021-09-24 20:27:10|406.65|402.55|406.64|402.54|406.65|402.55|406.62|402.52|8
1632515240000|2021-09-24 20:27:20|406.66|402.56|406.68|402.58|406.78|402.68|406.66|402.56|11
1632515250000|2021-09-24 20:27:30|406.66|402.56|406.45|402.35|406.66|402.56|406.45|402.35|14
1632515260000|2021-09-24 20:27:40|406.46|402.36|406.48|402.38|406.55|402.45|406.46|402.36|14
1632515270000|2021-09-24 20:27:50|406.47|402.37|406.54|402.44|406.58|402.48|406.47|402.37|11
1632515280000|2021-09-24 20:28:00|406.56|402.46|406.68|402.58|406.68|402.58|406.53|402.43|15
1632515290000|2021-09-24 20:28:10|406.73|402.63|406.52|402.42|406.77|402.67|406.52|402.42|18
1632515300000|2021-09-24 20:28:20|406.53|402.43|406.49|402.39|406.55|402.45|406.49|402.39|8
1632515310000|2021-09-24 20:28:30|406.52|402.42|406.5|402.4|406.52|402.42|406.46|402.36|19
1632515320000|2021-09-24 20:28:40|406.53|402.43|406.55|402.45|406.59|402.49|406.53|402.43|17
1632515330000|2021-09-24 20:28:50|406.56|402.46|406.55|402.45|406.61|402.51|406.5|402.4|13
1632515340000|2021-09-24 20:29:00|406.52|402.42|406.54|402.44|406.56|402.46|406.52|402.42|10
1632515350000|2021-09-24 20:29:10|406.49|402.39|406.62|402.52|406.62|402.52|406.47|402.37|14
1632515360000|2021-09-24 20:29:20|406.65|402.55|406.65|402.55|406.65|402.55|406.65|402.55|1
1632515370000|2021-09-24 20:29:30|406.6|402.5|406.75|402.65|406.75|402.65|406.6|402.5|8
1632515380000|2021-09-24 20:29:40|406.9|402.8|406.9|402.8|406.9|402.8|406.89|402.79|3
1632515390000|2021-09-24 20:29:50|406.89|402.79|406.73|402.63|406.89|402.79|406.73|402.63|10
1632515400000|2021-09-24 20:30:00|406.74|402.64|406.98|402.88|407|402.9|406.74|402.64|22
1632515410000|2021-09-24 20:30:10|406.99|402.89|406.97|402.87|407.08|402.98|406.97|402.87|17
1632515420000|2021-09-24 20:30:20|406.98|402.88|406.84|402.74|406.98|402.88|406.84|402.74|7
1632515430000|2021-09-24 20:30:30|406.83|402.73|406.82|402.72|406.86|402.76|406.82|402.72|8
1632515440000|2021-09-24 20:30:40|406.85|402.75|407.01|402.91|407.01|402.91|406.85|402.75|18
1632515450000|2021-09-24 20:30:50|407.03|402.93|407.04|402.94|407.07|402.97|407.01|402.91|10
1632515460000|2021-09-24 20:31:00|407.03|402.93|406.96|402.86|407.07|402.97|406.96|402.86|12
1632515470000|2021-09-24 20:31:10|406.98|402.88|406.92|402.82|407.02|402.92|406.89|402.79|21
1632515480000|2021-09-24 20:31:20|406.93|402.83|406.4|402.3|406.93|402.83|406.39|402.29|23
1632515490000|2021-09-24 20:31:30|406.42|402.32|406.5|402.4|406.5|402.4|406.3|402.2|23
1632515500000|2021-09-24 20:31:40|406.47|402.37|406.32|402.22|406.5|402.4|406.32|402.22|18
1632515510000|2021-09-24 20:31:50|406.35|402.25|406.4|402.3|406.4|402.3|406.27|402.17|9
1632515520000|2021-09-24 20:32:00|406.42|402.32|406.37|402.27|406.42|402.32|406.35|402.25|13
1632515530000|2021-09-24 20:32:10|406.35|402.25|406.34|402.24|406.36|402.26|406.34|402.24|6
1632515540000|2021-09-24 20:32:20|406.37|402.27|406.34|402.24|406.39|402.29|406.34|402.24|9
1632515550000|2021-09-24 20:32:30|406.35|402.25|406.36|402.26|406.37|402.27|406.34|402.24|7
1632515560000|2021-09-24 20:32:40|406.37|402.27|406.45|402.35|406.45|402.35|406.37|402.27|11
1632515570000|2021-09-24 20:32:50|406.44|402.34|406.43|402.33|406.44|402.34|406.33|402.23|14
1632515580000|2021-09-24 20:33:00|406.42|402.32|406.64|402.54|406.65|402.55|406.42|402.32|15
1632515590000|2021-09-24 20:33:10|406.63|402.53|406.71|402.61|406.77|402.67|406.63|402.53|14
1632515600000|2021-09-24 20:33:20|406.73|402.63|406.83|402.73|406.83|402.73|406.73|402.63|17
1632515610000|2021-09-24 20:33:30|406.81|402.71|406.91|402.81|406.93|402.83|406.8|402.7|24
1632515620000|2021-09-24 20:33:40|406.95|402.85|407.05|402.95|407.05|402.95|406.95|402.85|21
1632515630000|2021-09-24 20:33:50|407.02|402.92|407.03|402.93|407.03|402.93|406.93|402.83|25
1632515640000|2021-09-24 20:34:00|407.04|402.94|407.06|402.96|407.08|402.98|407|402.9|20
1632515650000|2021-09-24 20:34:10|407.07|402.97|406.91|402.81|407.19|403.09|406.9|402.8|27
1632515660000|2021-09-24 20:34:20|406.86|402.76|406.88|402.78|406.94|402.84|406.74|402.64|32
1632515670000|2021-09-24 20:34:30|406.87|402.77|406.79|402.69|406.88|402.78|406.67|402.57|20
1632515680000|2021-09-24 20:34:40|406.73|402.63|406.52|402.42|406.73|402.63|406.5|402.4|21
1632515690000|2021-09-24 20:34:50|406.53|402.43|406.44|402.34|406.55|402.45|406.43|402.33|20
1632515700000|2021-09-24 20:35:00|406.45|402.35|406.46|402.36|406.56|402.46|406.3|402.2|18
1632515710000|2021-09-24 20:35:10|406.53|402.43|406.78|402.68|406.79|402.69|406.5|402.4|16
1632515720000|2021-09-24 20:35:20|406.77|402.67|406.73|402.63|406.77|402.67|406.7|402.6|16
1632515730000|2021-09-24 20:35:30|406.74|402.64|406.76|402.66|406.76|402.66|406.72|402.62|8
1632515740000|2021-09-24 20:35:40|406.78|402.68|406.79|402.69|406.79|402.69|406.77|402.67|8
1632515750000|2021-09-24 20:35:50|406.8|402.7|407.01|402.91|407.02|402.92|406.76|402.66|15
1632515760000|2021-09-24 20:36:00|407.02|402.92|406.99|402.89|407.04|402.94|406.97|402.87|19
1632515770000|2021-09-24 20:36:10|406.97|402.87|406.83|402.73|406.99|402.89|406.83|402.73|19
1632515780000|2021-09-24 20:36:20|406.85|402.75|406.79|402.69|406.85|402.75|406.79|402.69|12
1632515790000|2021-09-24 20:36:30|406.78|402.68|406.81|402.71|406.81|402.71|406.78|402.68|2
1632515800000|2021-09-24 20:36:40|406.85|402.75|406.75|402.65|406.85|402.75|406.75|402.65|7
1632515810000|2021-09-24 20:36:50|406.79|402.69|406.99|402.89|407.02|402.92|406.77|402.67|20
1632515820000|2021-09-24 20:37:00|406.98|402.88|407.02|402.92|407.06|402.96|406.98|402.88|13
1632515830000|2021-09-24 20:37:10|407.06|402.96|407.85|403.75|407.85|403.75|407.02|402.92|28
1632515840000|2021-09-24 20:37:20|407.92|403.82|407.47|403.37|408.02|403.92|407.45|403.35|33
1632515850000|2021-09-24 20:37:30|407.43|403.33|406.84|402.74|407.43|403.33|406.82|402.72|32
1632515860000|2021-09-24 20:37:40|406.87|402.77|407.9|403.8|408|403.9|406.84|402.74|35
1632515870000|2021-09-24 20:37:50|407.91|403.81|407.36|403.26|407.93|403.83|407.36|403.26|28
1632515880000|2021-09-24 20:38:00|407.3|403.2|407.12|403.02|407.31|403.21|406.95|402.85|34
1632515890000|2021-09-24 20:38:10|407.06|402.96|407.35|403.25|407.4|403.3|407.03|402.93|23
1632515900000|2021-09-24 20:38:20|407.27|403.17|407.1|403|407.27|403.17|407.08|402.98|26
1632515910000|2021-09-24 20:38:30|407.09|402.99|407.46|403.36|407.46|403.36|407.09|402.99|28
1632515920000|2021-09-24 20:38:40|407.51|403.41|407.41|403.31|407.6|403.5|407.36|403.26|27
1632515930000|2021-09-24 20:38:50|407.54|403.44|407.6|403.5|407.84|403.74|407.54|403.44|27
1632515940000|2021-09-24 20:39:00|407.65|403.55|407.58|403.48|407.65|403.55|407.53|403.43|24
1632515950000|2021-09-24 20:39:10|407.56|403.46|407.78|403.68|407.78|403.68|407.54|403.44|25
1632515960000|2021-09-24 20:39:20|407.82|403.72|407.6|403.5|407.91|403.81|407.54|403.44|29
1632515970000|2021-09-24 20:39:30|407.59|403.49|407.51|403.41|407.6|403.5|407.42|403.32|27
1632515980000|2021-09-24 20:39:40|407.55|403.45|407.82|403.72|407.82|403.72|407.55|403.45|25
1632515990000|2021-09-24 20:39:50|407.8|403.7|407.89|403.79|407.92|403.82|407.69|403.59|22
1632516000000|2021-09-24 20:40:00|407.87|403.77|407.75|403.65|407.87|403.77|407.64|403.54|26
1632516010000|2021-09-24 20:40:10|407.73|403.63|407.75|403.65|407.82|403.72|407.71|403.61|27
1632516020000|2021-09-24 20:40:20|407.81|403.71|407.77|403.67|407.88|403.78|407.77|403.67|24
1632516030000|2021-09-24 20:40:30|407.76|403.66|407.78|403.68|407.8|403.7|407.73|403.63|10
1632516040000|2021-09-24 20:40:40|407.8|403.7|407.86|403.76|407.86|403.76|407.68|403.58|15
1632516050000|2021-09-24 20:40:50|407.87|403.77|407.83|403.73|407.88|403.78|407.81|403.71|16
1632516060000|2021-09-24 20:41:00|407.82|403.72|407.66|403.56|407.96|403.86|407.66|403.56|21
1632516070000|2021-09-24 20:41:10|407.67|403.57|407.61|403.51|407.75|403.65|407.61|403.51|12
1632516080000|2021-09-24 20:41:20|407.57|403.47|407.74|403.64|407.74|403.64|407.51|403.41|23
1632516090000|2021-09-24 20:41:30|407.78|403.68|408.03|403.93|408.12|404.02|407.78|403.68|22
1632516100000|2021-09-24 20:41:40|408.05|403.95|408.26|404.16|408.5|404.4|408.05|403.95|30
1632516110000|2021-09-24 20:41:50|408.19|404.09|408.31|404.21|408.56|404.46|408.19|404.09|26
1632516120000|2021-09-24 20:42:00|408.3|404.2|408.23|404.13|408.42|404.32|408.14|404.04|27
1632516130000|2021-09-24 20:42:10|408.2|404.1|408|403.9|408.2|404.1|407.98|403.88|27
1632516140000|2021-09-24 20:42:20|408.01|403.91|407.97|403.87|408.01|403.91|407.86|403.76|20
1632516150000|2021-09-24 20:42:30|407.98|403.88|408.14|404.04|408.15|404.05|407.92|403.82|18
1632516160000|2021-09-24 20:42:40|408.12|404.02|407.92|403.82|408.12|404.02|407.89|403.79|19
1632516170000|2021-09-24 20:42:50|407.9|403.8|407.86|403.76|408|403.9|407.86|403.76|25
1632516180000|2021-09-24 20:43:00|407.88|403.78|408.11|404.01|408.16|404.06|407.86|403.76|26
1632516190000|2021-09-24 20:43:10|408.12|404.02|407.9|403.8|408.14|404.04|407.89|403.79|17
1632516200000|2021-09-24 20:43:20|407.91|403.81|407.93|403.83|407.95|403.85|407.81|403.71|24
1632516210000|2021-09-24 20:43:30|407.94|403.84|408|403.9|408.14|404.04|407.93|403.83|15
1632516220000|2021-09-24 20:43:40|408.01|403.91|408.08|403.98|408.08|403.98|407.85|403.75|24
1632516230000|2021-09-24 20:43:50|408.06|403.96|408.21|404.11|408.29|404.19|408.06|403.96|16
1632516240000|2021-09-24 20:44:00|408.17|404.07|408.1|404|408.18|404.08|408.1|404|13
1632516250000|2021-09-24 20:44:10|408.13|404.03|408.45|404.35|408.5|404.4|408.13|404.03|29
1632516260000|2021-09-24 20:44:20|408.5|404.4|408.27|404.17|408.5|404.4|408.14|404.04|27
1632516270000|2021-09-24 20:44:30|408.28|404.18|408.38|404.28|408.43|404.33|408.27|404.17|29
1632516280000|2021-09-24 20:44:40|408.37|404.27|408.51|404.41|408.52|404.42|408.37|404.27|12
1632516290000|2021-09-24 20:44:50|408.49|404.39|408.62|404.52|408.63|404.53|408.47|404.37|17
1632516300000|2021-09-24 20:45:00|408.64|404.54|408.59|404.49|408.95|404.85|408.59|404.49|25
1632516310000|2021-09-24 20:45:10|408.62|404.52|408.61|404.51|408.66|404.56|408.46|404.36|27
1632516320000|2021-09-24 20:45:20|408.62|404.52|408.67|404.57|408.82|404.72|408.59|404.49|23
1632516330000|2021-09-24 20:45:30|408.65|404.55|408.48|404.38|408.7|404.6|408.47|404.37|23
1632516340000|2021-09-24 20:45:40|408.47|404.37|408.46|404.36|408.63|404.53|408.46|404.36|35
1632516350000|2021-09-24 20:45:50|408.48|404.38|408.42|404.32|408.6|404.5|408.42|404.32|24
1632516360000|2021-09-24 20:46:00|408.4|404.3|408.33|404.23|408.4|404.3|408.29|404.19|20
1632516370000|2021-09-24 20:46:10|408.29|404.19|408.3|404.2|408.39|404.29|408.28|404.18|12
1632516380000|2021-09-24 20:46:20|408.31|404.21|408.09|403.99|408.32|404.22|408.08|403.98|27
1632516390000|2021-09-24 20:46:30|408.1|404|408.25|404.15|408.31|404.21|408.1|404|20
1632516400000|2021-09-24 20:46:40|408.27|404.17|408.39|404.29|408.4|404.3|408.27|404.17|16
1632516410000|2021-09-24 20:46:50|408.41|404.31|408.42|404.32|408.49|404.39|408.21|404.11|31
1632516420000|2021-09-24 20:47:00|408.44|404.34|408.36|404.26|408.44|404.34|408.29|404.19|19
1632516430000|2021-09-24 20:47:10|408.38|404.28|408.33|404.23|408.45|404.35|408.25|404.15|31
1632516440000|2021-09-24 20:47:20|408.34|404.24|408.23|404.13|408.34|404.24|408.22|404.12|19
1632516450000|2021-09-24 20:47:30|408.22|404.12|407.94|403.84|408.26|404.16|407.94|403.84|28
1632516460000|2021-09-24 20:47:40|407.86|403.76|407.95|403.85|408.08|403.98|407.8|403.7|25
1632516470000|2021-09-24 20:47:50|407.99|403.89|408.01|403.91|408.03|403.93|407.95|403.85|19
1632516480000|2021-09-24 20:48:00|408.02|403.92|408.16|404.06|408.16|404.06|407.99|403.89|18
1632516490000|2021-09-24 20:48:10|408.19|404.09|408.43|404.33|408.49|404.39|408.19|404.09|30
1632516500000|2021-09-24 20:48:20|408.44|404.34|408.64|404.54|408.69|404.59|408.44|404.34|23
1632516510000|2021-09-24 20:48:30|408.63|404.53|408.61|404.51|408.69|404.59|408.44|404.34|29
1632516520000|2021-09-24 20:48:40|408.71|404.61|408.51|404.41|408.84|404.74|408.51|404.41|22
1632516530000|2021-09-24 20:48:50|408.53|404.43|408.59|404.49|408.6|404.5|408.48|404.38|25
1632516540000|2021-09-24 20:49:00|408.6|404.5|408.61|404.51|408.68|404.58|408.59|404.49|20
1632516550000|2021-09-24 20:49:10|408.59|404.49|408.6|404.5|408.64|404.54|408.53|404.43|26
1632516560000|2021-09-24 20:49:20|408.57|404.47|408.7|404.6|408.71|404.61|408.57|404.47|23
1632516570000|2021-09-24 20:49:30|408.69|404.59|409.04|404.94|409.04|404.94|408.68|404.58|17
1632516580000|2021-09-24 20:49:40|409.03|404.93|408.93|404.83|409.06|404.96|408.91|404.81|22
1632516590000|2021-09-24 20:49:50|408.92|404.82|409.03|404.93|409.03|404.93|408.87|404.77|23
1632516600000|2021-09-24 20:50:00|409.04|404.94|408.92|404.82|409.06|404.96|408.91|404.81|14
1632516610000|2021-09-24 20:50:10|408.95|404.85|408.89|404.79|409.04|404.94|408.84|404.74|17
1632516620000|2021-09-24 20:50:20|408.96|404.86|408.95|404.85|408.96|404.86|408.92|404.82|18
1632516630000|2021-09-24 20:50:30|408.97|404.87|408.99|404.89|408.99|404.89|408.92|404.82|12
1632516640000|2021-09-24 20:50:40|409|404.9|408.77|404.67|409.04|404.94|408.77|404.67|12
1632516650000|2021-09-24 20:50:50|408.76|404.66|408.77|404.67|408.86|404.76|408.76|404.66|17
1632516660000|2021-09-24 20:51:00|408.78|404.68|408.79|404.69|408.81|404.71|408.71|404.61|17
1632516670000|2021-09-24 20:51:10|408.8|404.7|408.84|404.74|408.86|404.76|408.79|404.69|17
1632516680000|2021-09-24 20:51:20|408.86|404.76|408.81|404.71|408.88|404.78|408.8|404.7|17
1632516690000|2021-09-24 20:51:30|408.8|404.7|408.72|404.62|408.8|404.7|408.72|404.62|5
1632516700000|2021-09-24 20:51:40|408.73|404.63|409.06|404.96|409.06|404.96|408.71|404.61|15
1632516710000|2021-09-24 20:51:50|409.09|404.99|408.77|404.67|409.09|404.99|408.76|404.66|25
1632516720000|2021-09-24 20:52:00|408.78|404.68|408.93|404.83|408.97|404.87|408.69|404.59|22
1632516730000|2021-09-24 20:52:10|408.94|404.84|408.81|404.71|408.94|404.84|408.69|404.59|20
1632516740000|2021-09-24 20:52:20|408.82|404.72|408.83|404.73|408.9|404.8|408.8|404.7|21
1632516750000|2021-09-24 20:52:30|408.84|404.74|408.82|404.72|408.87|404.77|408.78|404.68|16
1632516760000|2021-09-24 20:52:40|408.81|404.71|408.73|404.63|408.94|404.84|408.73|404.63|23
1632516770000|2021-09-24 20:52:50|408.74|404.64|408.8|404.7|408.8|404.7|408.73|404.63|21
1632516780000|2021-09-24 20:53:00|408.82|404.72|408.82|404.72|408.88|404.78|408.79|404.69|22
1632516790000|2021-09-24 20:53:10|408.84|404.74|408.79|404.69|408.84|404.74|408.7|404.6|19
1632516800000|2021-09-24 20:53:20|408.8|404.7|408.79|404.69|408.83|404.73|408.72|404.62|14
1632516810000|2021-09-24 20:53:30|408.8|404.7|408.91|404.81|408.94|404.84|408.79|404.69|20
1632516820000|2021-09-24 20:53:40|408.89|404.79|408.87|404.77|408.91|404.81|408.83|404.73|22
1632516830000|2021-09-24 20:53:50|408.82|404.72|408.84|404.74|408.84|404.74|408.81|404.71|13
1632516840000|2021-09-24 20:54:00|408.83|404.73|408.94|404.84|408.94|404.84|408.83|404.73|18
1632516850000|2021-09-24 20:54:10|408.93|404.83|408.74|404.64|408.94|404.84|408.72|404.62|24
1632516860000|2021-09-24 20:54:20|408.76|404.66|408.74|404.64|408.78|404.68|408.74|404.64|10
1632516870000|2021-09-24 20:54:30|408.73|404.63|408.81|404.71|408.81|404.71|408.72|404.62|14
1632516880000|2021-09-24 20:54:40|408.83|404.73|408.85|404.75|408.86|404.76|408.81|404.71|14
1632516890000|2021-09-24 20:54:50|408.83|404.73|408.69|404.59|408.83|404.73|408.66|404.56|20
1632516900000|2021-09-24 20:55:00|408.71|404.61|408.95|404.85|408.95|404.85|408.68|404.58|16
1632516910000|2021-09-24 20:55:10|408.96|404.86|408.87|404.77|408.98|404.88|408.87|404.77|9
1632516920000|2021-09-24 20:55:20|408.86|404.76|408.78|404.68|408.86|404.76|408.73|404.63|26
1632516930000|2021-09-24 20:55:30|408.75|404.65|408.87|404.77|408.9|404.8|408.75|404.65|18
1632516940000|2021-09-24 20:55:40|408.86|404.76|408.81|404.71|408.9|404.8|408.78|404.68|19
1632516950000|2021-09-24 20:55:50|408.76|404.66|408.91|404.81|408.95|404.85|408.76|404.66|13
1632516960000|2021-09-24 20:56:00|408.9|404.8|408.94|404.84|409|404.9|408.9|404.8|9
1632516970000|2021-09-24 20:56:10|408.95|404.85|408.98|404.88|408.99|404.89|408.91|404.81|10
1632516980000|2021-09-24 20:56:20|408.97|404.87|409.15|405.05|409.37|405.27|408.97|404.87|26
1632516990000|2021-09-24 20:56:30|409.13|405.03|409.13|405.03|409.23|405.13|409.12|405.02|28
1632517000000|2021-09-24 20:56:40|409.14|405.04|409.13|405.03|409.15|405.05|409.09|404.99|15
1632517010000|2021-09-24 20:56:50|409.1|405|409.17|405.07|409.17|405.07|409.1|405|12
1632517020000|2021-09-24 20:57:00|409.14|405.04|409.19|405.09|409.2|405.1|409.14|405.04|16
1632517030000|2021-09-24 20:57:10|409.18|405.08|409.05|404.95|409.18|405.08|409.02|404.92|15
1632517040000|2021-09-24 20:57:20|409.02|404.92|409.03|404.93|409.07|404.97|409.02|404.92|15
1632517050000|2021-09-24 20:57:30|409.04|404.94|408.88|404.78|409.04|404.94|408.86|404.76|10
1632517060000|2021-09-24 20:57:40|408.83|404.73|408.83|404.73|408.89|404.79|408.81|404.71|18
1632517070000|2021-09-24 20:57:50|408.96|404.86|408.96|404.86|408.96|404.86|408.94|404.84|14
1632517080000|2021-09-24 20:58:00|408.94|404.84|408.96|404.86|408.96|404.86|408.91|404.81|21
1632517090000|2021-09-24 20:58:10|408.92|404.82|409.01|404.91|409.04|404.94|408.91|404.81|21
1632517100000|2021-09-24 20:58:20|409.02|404.92|409.06|404.96|409.06|404.96|408.99|404.89|15
1632517110000|2021-09-24 20:58:30|409.05|404.95|409.03|404.93|409.06|404.96|409|404.9|17
1632517120000|2021-09-24 20:58:40|408.98|404.88|409.21|405.11|409.22|405.12|408.98|404.88|25
1632517130000|2021-09-24 20:58:50|409.2|405.1|409.22|405.12|409.26|405.16|409.19|405.09|14
1632553200000|2021-09-25 07:00:00|408.73|404.63|408.74|404.64|408.75|404.65|408.72|404.62|6
1632553220000|2021-09-25 07:00:20|408.73|404.63|408.77|404.67|408.77|404.67|408.72|404.62|4
1632553230000|2021-09-25 07:00:30|408.79|404.69|408.93|404.83|408.94|404.84|408.78|404.68|13
1632553240000|2021-09-25 07:00:40|408.98|404.88|408.98|404.88|408.99|404.89|408.98|404.88|5
1632553250000|2021-09-25 07:00:50|408.99|404.89|409.08|404.98|409.09|404.99|408.98|404.88|13
1632553260000|2021-09-25 07:01:00|409.09|404.99|409.17|405.07|409.17|405.07|409.09|404.99|12
1632553270000|2021-09-25 07:01:10|409.16|405.06|409.15|405.05|409.17|405.07|409.15|405.05|4
1632553280000|2021-09-25 07:01:20|409.16|405.06|409.16|405.06|409.16|405.06|409.16|405.06|1
1632553290000|2021-09-25 07:01:30|409.17|405.07|409.15|405.05|409.17|405.07|409.14|405.04|4
1632553300000|2021-09-25 07:01:40|409.13|405.03|408.98|404.88|409.13|405.03|408.97|404.87|9
1632553310000|2021-09-25 07:01:50|408.99|404.89|408.92|404.82|408.99|404.89|408.91|404.81|8
1632553320000|2021-09-25 07:02:00|408.91|404.81|408.91|404.81|408.92|404.82|408.89|404.79|5
1632553330000|2021-09-25 07:02:10|408.92|404.82|408.53|404.43|408.92|404.82|408.53|404.43|20
1632553340000|2021-09-25 07:02:20|408.51|404.41|408.25|404.15|408.51|404.41|408.25|404.15|20
1632553350000|2021-09-25 07:02:30|408.21|404.11|408.03|403.93|408.21|404.11|408.01|403.91|17
1632553360000|2021-09-25 07:02:40|408.02|403.92|407.99|403.89|408.03|403.93|407.99|403.89|3
1632553370000|2021-09-25 07:02:50|407.98|403.88|407.96|403.86|407.98|403.88|407.95|403.85|6
1632553380000|2021-09-25 07:03:00|407.97|403.87|407.98|403.88|408.14|404.04|407.96|403.86|20
1632553390000|2021-09-25 07:03:10|407.97|403.87|408.04|403.94|408.04|403.94|407.96|403.86|13
1632553400000|2021-09-25 07:03:20|408.03|403.93|408.02|403.92|408.04|403.94|408.01|403.91|13
1632553410000|2021-09-25 07:03:30|408.04|403.94|408|403.9|408.04|403.94|407.96|403.86|14
1632553420000|2021-09-25 07:03:40|407.99|403.89|407.97|403.87|408.03|403.93|407.93|403.83|13
1632553430000|2021-09-25 07:03:50|407.98|403.88|407.76|403.66|407.98|403.88|407.74|403.64|24
1632553440000|2021-09-25 07:04:00|407.77|403.67|407.75|403.65|407.77|403.67|407.71|403.61|7
1632553450000|2021-09-25 07:04:10|407.76|403.66|407.7|403.6|407.77|403.67|407.69|403.59|19
1632553460000|2021-09-25 07:04:20|407.73|403.63|407.57|403.47|407.73|403.63|407.57|403.47|23
1632553470000|2021-09-25 07:04:30|407.6|403.5|407.4|403.3|407.6|403.5|407.4|403.3|13
1632553480000|2021-09-25 07:04:40|407.38|403.28|407.33|403.23|407.4|403.3|407.32|403.22|11
1632553490000|2021-09-25 07:04:50|407.32|403.22|407.36|403.26|407.36|403.26|407.31|403.21|6
1632553500000|2021-09-25 07:05:00|407.41|403.31|407.64|403.54|407.65|403.55|407.41|403.31|14
1632553510000|2021-09-25 07:05:10|407.66|403.56|407.7|403.6|407.7|403.6|407.64|403.54|5
1632553520000|2021-09-25 07:05:20|407.69|403.59|407.94|403.84|408.06|403.96|407.69|403.59|23
1632553530000|2021-09-25 07:05:30|407.95|403.85|407.92|403.82|407.95|403.85|407.92|403.82|10
1632553540000|2021-09-25 07:05:40|407.93|403.83|407.93|403.83|407.95|403.85|407.92|403.82|11
1632553550000|2021-09-25 07:05:50|407.94|403.84|407.91|403.81|407.95|403.85|407.91|403.81|10
1632553560000|2021-09-25 07:06:00|407.9|403.8|407.6|403.5|407.9|403.8|407.6|403.5|16
1632553570000|2021-09-25 07:06:10|407.61|403.51|407.51|403.41|407.61|403.51|407.51|403.41|15
1632553580000|2021-09-25 07:06:20|407.54|403.44|407.47|403.37|407.54|403.44|407.46|403.36|16
1632553590000|2021-09-25 07:06:30|407.46|403.36|407.46|403.36|407.49|403.39|407.42|403.32|19
1632553600000|2021-09-25 07:06:40|407.39|403.29|407.29|403.19|407.41|403.31|407.27|403.17|17
1632553610000|2021-09-25 07:06:50|407.28|403.18|407.28|403.18|407.31|403.21|407.25|403.15|20
1632553620000|2021-09-25 07:07:00|407.27|403.17|407.35|403.25|407.35|403.25|407.26|403.16|17
1632553630000|2021-09-25 07:07:10|407.36|403.26|407.15|403.05|407.38|403.28|407.15|403.05|9
1632553640000|2021-09-25 07:07:20|407.11|403.01|407.01|402.91|407.11|403.01|406.99|402.89|8
1632553650000|2021-09-25 07:07:30|407|402.9|407.05|402.95|407.05|402.95|406.98|402.88|19
1632553660000|2021-09-25 07:07:40|407.04|402.94|406.8|402.7|407.04|402.94|406.8|402.7|15
1632553670000|2021-09-25 07:07:50|406.83|402.73|406.83|402.73|406.83|402.73|406.77|402.67|23
1632553680000|2021-09-25 07:08:00|406.82|402.72|406.98|402.88|407.03|402.93|406.82|402.72|19
1632553690000|2021-09-25 07:08:10|406.99|402.89|407.13|403.03|407.13|403.03|406.95|402.85|14
1632553700000|2021-09-25 07:08:20|407.12|403.02|407.1|403|407.13|403.03|407.08|402.98|9
1632553710000|2021-09-25 07:08:30|407.08|402.98|407.08|402.98|407.1|403|407.06|402.96|16
1632553720000|2021-09-25 07:08:40|407.07|402.97|407.1|403|407.12|403.02|407.06|402.96|11
1632553730000|2021-09-25 07:08:50|407.11|403.01|407.11|403.01|407.11|403.01|407.09|402.99|9
1632553740000|2021-09-25 07:09:00|407.09|402.99|406.98|402.88|407.09|402.99|406.97|402.87|13
1632553750000|2021-09-25 07:09:10|406.94|402.84|406.66|402.56|406.94|402.84|406.66|402.56|16
1632553760000|2021-09-25 07:09:20|406.64|402.54|406.63|402.53|406.66|402.56|406.63|402.53|9
1632553770000|2021-09-25 07:09:30|406.64|402.54|406.43|402.33|406.64|402.54|406.4|402.3|13
1632553780000|2021-09-25 07:09:40|406.42|402.32|406.41|402.31|406.45|402.35|406.4|402.3|15
1632553790000|2021-09-25 07:09:50|406.42|402.32|406.24|402.14|406.42|402.32|406.23|402.13|10
1632553800000|2021-09-25 07:10:00|406.23|402.13|406.32|402.22|406.32|402.22|406.23|402.13|12
1632553810000|2021-09-25 07:10:10|406.31|402.21|406.32|402.22|406.39|402.29|406.3|402.2|11
1632553820000|2021-09-25 07:10:20|406.3|402.2|406.27|402.17|406.3|402.2|406.26|402.16|6
1632553830000|2021-09-25 07:10:30|406.3|402.2|406.25|402.15|406.3|402.2|406.22|402.12|12
1632553840000|2021-09-25 07:10:40|406.24|402.14|406.39|402.29|406.41|402.31|406.24|402.14|13
1632553850000|2021-09-25 07:10:50|406.41|402.31|406.58|402.48|406.6|402.5|406.41|402.31|10
1632553860000|2021-09-25 07:11:00|406.59|402.49|406.57|402.47|406.72|402.62|406.57|402.47|15
1632553870000|2021-09-25 07:11:10|406.56|402.46|406.42|402.32|406.56|402.46|406.41|402.31|26
1632553880000|2021-09-25 07:11:20|406.41|402.31|406.41|402.31|406.42|402.32|406.4|402.3|5
1632553890000|2021-09-25 07:11:30|406.44|402.34|406.41|402.31|406.45|402.35|406.4|402.3|6
1632553900000|2021-09-25 07:11:40|406.42|402.32|406.32|402.22|406.42|402.32|406.32|402.22|8
1632553910000|2021-09-25 07:11:50|406.31|402.21|406.26|402.16|406.33|402.23|406.25|402.15|8
1632553920000|2021-09-25 07:12:00|406.28|402.18|406.26|402.16|406.29|402.19|406.21|402.11|10
1632553930000|2021-09-25 07:12:10|406.32|402.22|406.52|402.42|406.56|402.46|406.32|402.22|19
1632553940000|2021-09-25 07:12:20|406.57|402.47|406.67|402.57|406.71|402.61|406.57|402.47|27
1632553950000|2021-09-25 07:12:30|406.68|402.58|406.71|402.61|406.71|402.61|406.68|402.58|10
1632553960000|2021-09-25 07:12:40|406.7|402.6|406.7|402.6|406.76|402.66|406.69|402.59|11
1632553970000|2021-09-25 07:12:50|406.72|402.62|406.86|402.76|406.87|402.77|406.67|402.57|13
1632553980000|2021-09-25 07:13:00|406.87|402.77|406.95|402.85|406.96|402.86|406.84|402.74|13
1632553990000|2021-09-25 07:13:10|406.94|402.84|406.96|402.86|406.97|402.87|406.94|402.84|8
1632554000000|2021-09-25 07:13:20|406.95|402.85|406.78|402.68|406.96|402.86|406.78|402.68|18
1632554010000|2021-09-25 07:13:30|406.79|402.69|406.66|402.56|406.82|402.72|406.57|402.47|28
1632554020000|2021-09-25 07:13:40|406.67|402.57|406.62|402.52|406.67|402.57|406.58|402.48|10
1632554030000|2021-09-25 07:13:50|406.65|402.55|406.66|402.56|406.69|402.59|406.62|402.52|13
1632554040000|2021-09-25 07:14:00|406.69|402.59|406.76|402.66|406.77|402.67|406.6|402.5|15
1632554050000|2021-09-25 07:14:10|406.84|402.74|406.89|402.79|406.89|402.79|406.84|402.74|3
1632554060000|2021-09-25 07:14:20|406.87|402.77|407|402.9|407|402.9|406.87|402.77|7
1632554070000|2021-09-25 07:14:30|407.01|402.91|406.98|402.88|407.01|402.91|406.97|402.87|7
1632554080000|2021-09-25 07:14:40|406.99|402.89|406.98|402.88|406.99|402.89|406.98|402.88|2
1632554090000|2021-09-25 07:14:50|406.95|402.85|406.65|402.55|406.96|402.86|406.65|402.55|21
1632554100000|2021-09-25 07:15:00|406.66|402.56|406.64|402.54|406.67|402.57|406.64|402.54|8
1632554110000|2021-09-25 07:15:10|406.65|402.55|406.64|402.54|406.66|402.56|406.63|402.53|8
1632554120000|2021-09-25 07:15:20|406.65|402.55|406.64|402.54|406.65|402.55|406.64|402.54|2
1632554130000|2021-09-25 07:15:30|406.65|402.55|406.18|402.08|406.65|402.55|406.13|402.03|24
1632554140000|2021-09-25 07:15:40|406.17|402.07|406.21|402.11|406.35|402.25|406.17|402.07|22
1632554150000|2021-09-25 07:15:50|406.22|402.12|406.28|402.18|406.28|402.18|406.21|402.11|11
1632554160000|2021-09-25 07:16:00|406.27|402.17|406.31|402.21|406.37|402.27|406.27|402.17|19
1632554170000|2021-09-25 07:16:10|406.35|402.25|406.56|402.46|406.67|402.57|406.34|402.24|9
1632554180000|2021-09-25 07:16:20|406.66|402.56|406.79|402.69|406.79|402.69|406.66|402.56|9
1632554190000|2021-09-25 07:16:30|406.8|402.7|406.32|402.22|406.81|402.71|406.32|402.22|19
1632554200000|2021-09-25 07:16:40|406.31|402.21|406.28|402.18|406.53|402.43|406.28|402.18|27
1632554210000|2021-09-25 07:16:50|406.29|402.19|406|401.9|406.3|402.2|406|401.9|12
1632554220000|2021-09-25 07:17:00|406.02|401.92|406.06|401.96|406.07|401.97|406.02|401.92|12
1632554230000|2021-09-25 07:17:10|406.07|401.97|406.07|401.97|406.08|401.98|406.04|401.94|14
1632554240000|2021-09-25 07:17:20|406.06|401.96|405.97|401.87|406.06|401.96|405.94|401.84|16
1632554250000|2021-09-25 07:17:30|405.99|401.89|405.98|401.88|406|401.9|405.97|401.87|8
1632554260000|2021-09-25 07:17:40|405.93|401.83|405.78|401.68|405.93|401.83|405.75|401.65|17
1632554270000|2021-09-25 07:17:50|405.77|401.67|405.76|401.66|405.78|401.68|405.75|401.65|14
1632554280000|2021-09-25 07:18:00|405.75|401.65|405.8|401.7|405.84|401.74|405.75|401.65|14
1632554290000|2021-09-25 07:18:10|405.82|401.72|405.94|401.84|405.94|401.84|405.8|401.7|23
1632554300000|2021-09-25 07:18:20|405.88|401.78|405.91|401.81|405.94|401.84|405.88|401.78|14
1632554310000|2021-09-25 07:18:30|405.92|401.82|405.85|401.75|405.97|401.87|405.84|401.74|15
1632554320000|2021-09-25 07:18:40|405.87|401.77|405.82|401.72|405.89|401.79|405.8|401.7|11
1632554330000|2021-09-25 07:18:50|405.8|401.7|405.82|401.72|405.82|401.72|405.79|401.69|8
1632554340000|2021-09-25 07:19:00|405.76|401.66|405.78|401.68|405.82|401.72|405.75|401.65|13
1632554350000|2021-09-25 07:19:10|405.79|401.69|405.72|401.62|405.8|401.7|405.72|401.62|11
1632554360000|2021-09-25 07:19:20|405.71|401.61|406.27|402.17|406.31|402.21|405.71|401.61|27
1632554370000|2021-09-25 07:19:30|406.26|402.16|406.27|402.17|406.34|402.24|406.26|402.16|17
1632554380000|2021-09-25 07:19:40|406.29|402.19|406.34|402.24|406.34|402.24|406.29|402.19|7
1632554390000|2021-09-25 07:19:50|406.36|402.26|406.05|401.95|406.37|402.27|406.05|401.95|18
1632554400000|2021-09-25 07:20:00|406.06|401.96|405.96|401.86|406.06|401.96|405.94|401.84|14
1632554410000|2021-09-25 07:20:10|405.95|401.85|406.01|401.91|406.02|401.92|405.94|401.84|13
1632554420000|2021-09-25 07:20:20|406|401.9|406|401.9|406.07|401.97|406|401.9|11
1632554430000|2021-09-25 07:20:30|406.01|401.91|406.21|402.11|406.21|402.11|406.01|401.91|15
1632554440000|2021-09-25 07:20:40|406.19|402.09|405.78|401.68|406.33|402.23|405.76|401.66|30
1632554450000|2021-09-25 07:20:50|405.77|401.67|405.71|401.61|405.78|401.68|405.71|401.61|23
1632554460000|2021-09-25 07:21:00|405.68|401.58|405.6|401.5|405.71|401.61|405.58|401.48|19
1632554470000|2021-09-25 07:21:10|405.59|401.49|405.58|401.48|405.6|401.5|405.57|401.47|10
1632554480000|2021-09-25 07:21:20|405.61|401.51|405.64|401.54|405.64|401.54|405.6|401.5|9
1632554490000|2021-09-25 07:21:30|405.6|401.5|405.22|401.12|405.6|401.5|405.22|401.12|23
1632554500000|2021-09-25 07:21:40|405.21|401.11|404.61|400.51|405.21|401.11|404.61|400.51|24
1632554510000|2021-09-25 07:21:50|404.6|400.5|404.89|400.79|404.9|400.8|404.6|400.5|27
1632554520000|2021-09-25 07:22:00|404.9|400.8|405.22|401.12|405.22|401.12|404.83|400.73|24
1632554530000|2021-09-25 07:22:10|405.24|401.14|405.53|401.43|405.53|401.43|405.24|401.14|22
1632554540000|2021-09-25 07:22:20|405.5|401.4|405.23|401.13|405.53|401.43|405.23|401.13|19
1632554550000|2021-09-25 07:22:30|405.21|401.11|405.09|400.99|405.21|401.11|405|400.9|16
1632554560000|2021-09-25 07:22:40|405.19|401.09|405.41|401.31|405.44|401.34|405.19|401.09|16
1632554570000|2021-09-25 07:22:50|405.42|401.32|405.3|401.2|405.42|401.32|405.27|401.17|18
1632554580000|2021-09-25 07:23:00|405.29|401.19|405.21|401.11|405.36|401.26|405.13|401.03|21
1632554590000|2021-09-25 07:23:10|405.22|401.12|405.23|401.13|405.31|401.21|405.17|401.07|23
1632554600000|2021-09-25 07:23:20|405.24|401.14|405|400.9|405.24|401.14|404.9|400.8|27
1632554610000|2021-09-25 07:23:30|404.99|400.89|404.97|400.87|405.09|400.99|404.9|400.8|21
1632554620000|2021-09-25 07:23:40|404.96|400.86|404.96|400.86|404.99|400.89|404.92|400.82|16
1632554630000|2021-09-25 07:23:50|404.98|400.88|405.01|400.91|405.07|400.97|404.97|400.87|15
1632554640000|2021-09-25 07:24:00|405|400.9|405.15|401.05|405.15|401.05|404.99|400.89|9
1632554650000|2021-09-25 07:24:10|405.17|401.07|405.29|401.19|405.31|401.21|405.13|401.03|18
1632554660000|2021-09-25 07:24:20|405.31|401.21|405.23|401.13|405.31|401.21|405.23|401.13|16
1632554670000|2021-09-25 07:24:30|405.22|401.12|404.97|400.87|405.22|401.12|404.96|400.86|19
1632554680000|2021-09-25 07:24:40|404.99|400.89|404.89|400.79|405|400.9|404.89|400.79|25
1632554690000|2021-09-25 07:24:50|404.91|400.81|404.81|400.71|404.91|400.81|404.7|400.6|21
1632554700000|2021-09-25 07:25:00|404.82|400.72|404.54|400.44|404.85|400.75|404.54|400.44|20
1632554710000|2021-09-25 07:25:10|404.56|400.46|404.32|400.22|404.6|400.5|404.32|400.22|17
1632554720000|2021-09-25 07:25:20|404.31|400.21|404.07|399.97|404.38|400.28|404.07|399.97|18
1632554730000|2021-09-25 07:25:30|404.06|399.96|404.08|399.98|404.11|400.01|403.96|399.86|28
1632554740000|2021-09-25 07:25:40|404.1|400|404.13|400.03|404.19|400.09|404.01|399.91|23
1632554750000|2021-09-25 07:25:50|404.11|400.01|404.2|400.1|404.31|400.21|404.1|400|25
1632554760000|2021-09-25 07:26:00|404.17|400.07|404.38|400.28|404.4|400.3|404.15|400.05|29
1632554770000|2021-09-25 07:26:10|404.4|400.3|404.13|400.03|404.41|400.31|404.13|400.03|19
1632554780000|2021-09-25 07:26:20|404.12|400.02|403.9|399.8|404.12|400.02|403.89|399.79|23
1632554790000|2021-09-25 07:26:30|403.88|399.78|403.68|399.58|403.89|399.79|403.68|399.58|21
1632554800000|2021-09-25 07:26:40|403.69|399.59|403.65|399.55|403.69|399.59|403.64|399.54|6
1632554810000|2021-09-25 07:26:50|403.64|399.54|403.55|399.45|403.65|399.55|403.55|399.45|6
1632554820000|2021-09-25 07:27:00|403.56|399.46|403.65|399.55|403.65|399.55|403.52|399.42|14
1632554830000|2021-09-25 07:27:10|403.64|399.54|403.79|399.69|403.79|399.69|403.64|399.54|4
1632554840000|2021-09-25 07:27:20|403.78|399.68|403.77|399.67|403.78|399.68|403.76|399.66|5
1632554850000|2021-09-25 07:27:30|403.76|399.66|403.77|399.67|403.79|399.69|403.76|399.66|5
1632554860000|2021-09-25 07:27:40|403.78|399.68|403.35|399.25|403.78|399.68|403.35|399.25|15
1632554870000|2021-09-25 07:27:50|403.34|399.24|403.19|399.09|403.34|399.24|403.19|399.09|23
1632554880000|2021-09-25 07:28:00|403.2|399.1|402.81|398.71|403.24|399.14|402.81|398.71|20
1632554890000|2021-09-25 07:28:10|402.83|398.73|403.01|398.91|403.18|399.08|402.83|398.73|33
1632554900000|2021-09-25 07:28:20|403|398.9|402.9|398.8|403.05|398.95|402.9|398.8|25
1632554910000|2021-09-25 07:28:30|402.92|398.82|402.9|398.8|402.95|398.85|402.72|398.62|24
1632554920000|2021-09-25 07:28:40|402.91|398.81|402.87|398.77|402.97|398.87|402.85|398.75|17
1632554930000|2021-09-25 07:28:50|402.85|398.75|402.89|398.79|402.94|398.84|402.79|398.69|20
1632554940000|2021-09-25 07:29:00|402.88|398.78|402.94|398.84|402.95|398.85|402.88|398.78|11
1632554950000|2021-09-25 07:29:10|402.91|398.81|403.13|399.03|403.13|399.03|402.91|398.81|24
1632554960000|2021-09-25 07:29:20|403.17|399.07|403.51|399.41|403.57|399.47|403.17|399.07|33
1632554970000|2021-09-25 07:29:30|403.48|399.38|403.38|399.28|403.51|399.41|403.34|399.24|24
1632554980000|2021-09-25 07:29:40|403.35|399.25|402.83|398.73|403.35|399.25|402.68|398.58|29
1632554990000|2021-09-25 07:29:50|402.82|398.72|402.9|398.8|402.99|398.89|402.73|398.63|23
1632555000000|2021-09-25 07:30:00|402.89|398.79|402.64|398.54|402.92|398.82|402.64|398.54|21
1632555010000|2021-09-25 07:30:10|402.66|398.56|402.12|398.02|402.69|398.59|402.12|398.02|22
1632555020000|2021-09-25 07:30:20|402.11|398.01|401.79|397.69|402.24|398.14|401.79|397.69|33
1632555030000|2021-09-25 07:30:30|401.78|397.68|401.44|397.34|401.78|397.68|401.36|397.26|25
1632555040000|2021-09-25 07:30:40|401.49|397.39|401.11|397.01|401.57|397.47|401.11|397.01|26
1632555050000|2021-09-25 07:30:50|401.1|397|401.35|397.25|401.48|397.38|401.08|396.98|31
1632555060000|2021-09-25 07:31:00|401.39|397.29|401.35|397.25|401.53|397.43|401.29|397.19|31
1632555070000|2021-09-25 07:31:10|401.32|397.22|401.2|397.1|401.33|397.23|401.12|397.02|28
1632555080000|2021-09-25 07:31:20|401.24|397.14|401.17|397.07|401.25|397.15|401.13|397.03|21
1632555090000|2021-09-25 07:31:30|401.15|397.05|401.8|397.7|401.88|397.78|401.15|397.05|25
1632555100000|2021-09-25 07:31:40|401.84|397.74|401.99|397.89|402|397.9|401.84|397.74|20
1632555110000|2021-09-25 07:31:50|401.98|397.88|402.07|397.97|402.1|398|401.98|397.88|19
1632555120000|2021-09-25 07:32:00|402.08|397.98|401.98|397.88|402.25|398.15|401.98|397.88|31
1632555130000|2021-09-25 07:32:10|401.96|397.86|401.57|397.47|401.96|397.86|401.57|397.47|20
1632555140000|2021-09-25 07:32:20|401.55|397.45|401.39|397.29|401.57|397.47|401.38|397.28|17
1632555150000|2021-09-25 07:32:30|401.44|397.34|401.32|397.22|401.47|397.37|401.31|397.21|13
1632555160000|2021-09-25 07:32:40|401.33|397.23|401.45|397.35|401.48|397.38|401.31|397.21|16
1632555170000|2021-09-25 07:32:50|401.48|397.38|401.63|397.53|401.66|397.56|401.48|397.38|20
1632555180000|2021-09-25 07:33:00|401.73|397.63|402.03|397.93|402.03|397.93|401.71|397.61|29
1632555190000|2021-09-25 07:33:10|402.04|397.94|402.38|398.28|402.38|398.28|402.01|397.91|28
1632555200000|2021-09-25 07:33:20|402.39|398.29|402.25|398.15|402.46|398.36|402.25|398.15|21
1632555210000|2021-09-25 07:33:30|402.22|398.12|401.59|397.49|402.22|398.12|401.59|397.49|34
1632555220000|2021-09-25 07:33:40|401.54|397.44|401.54|397.44|401.6|397.5|401.51|397.41|13
1632555230000|2021-09-25 07:33:50|401.49|397.39|401.48|397.38|401.53|397.43|401.08|396.98|32
1632555240000|2021-09-25 07:34:00|401.55|397.45|401.66|397.56|401.67|397.57|401.51|397.41|15
1632555250000|2021-09-25 07:34:10|401.67|397.57|401.12|397.02|401.67|397.57|401.12|397.02|24
1632555260000|2021-09-25 07:34:20|401.09|396.99|400.99|396.89|401.09|396.99|400.75|396.65|27
1632555270000|2021-09-25 07:34:30|401.03|396.93|401.55|397.45|401.55|397.45|401.01|396.91|29
1632555280000|2021-09-25 07:34:40|401.58|397.48|401.84|397.74|401.85|397.75|401.58|397.48|22
1632555290000|2021-09-25 07:34:50|401.86|397.76|401.5|397.4|401.86|397.76|401.4|397.3|28
1632555300000|2021-09-25 07:35:00|401.45|397.35|401.67|397.57|401.67|397.57|401.45|397.35|25
1632555310000|2021-09-25 07:35:10|401.65|397.55|401.86|397.76|401.86|397.76|401.64|397.54|25
1632555320000|2021-09-25 07:35:20|401.87|397.77|402.01|397.91|402.04|397.94|401.87|397.77|26
1632555330000|2021-09-25 07:35:30|402.02|397.92|401.96|397.86|402.03|397.93|401.93|397.83|25
1632555340000|2021-09-25 07:35:40|401.97|397.87|401.89|397.79|402.03|397.93|401.87|397.77|23
1632555350000|2021-09-25 07:35:50|401.88|397.78|401.94|397.84|401.95|397.85|401.85|397.75|22
1632555360000|2021-09-25 07:36:00|401.93|397.83|402.07|397.97|402.07|397.97|401.91|397.81|19
1632555370000|2021-09-25 07:36:10|402.04|397.94|402.24|398.14|402.24|398.14|402.04|397.94|25
1632555380000|2021-09-25 07:36:20|402.23|398.13|402.35|398.25|402.35|398.25|402.23|398.13|16
1632555390000|2021-09-25 07:36:30|402.34|398.24|402.46|398.36|402.56|398.46|402.33|398.23|22
1632555400000|2021-09-25 07:36:40|402.44|398.34|402.58|398.48|402.58|398.48|402.44|398.34|18
1632555410000|2021-09-25 07:36:50|402.56|398.46|402.52|398.42|402.59|398.49|402.46|398.36|20
1632555420000|2021-09-25 07:37:00|402.49|398.39|402.18|398.08|402.52|398.42|402.18|398.08|20
1632555430000|2021-09-25 07:37:10|402.16|398.06|401.46|397.36|402.17|398.07|401.45|397.35|27
1632555440000|2021-09-25 07:37:20|401.45|397.35|401.39|397.29|401.45|397.35|401.29|397.19|17
1632555450000|2021-09-25 07:37:30|401.4|397.3|401.43|397.33|401.46|397.36|401.37|397.27|14
1632555460000|2021-09-25 07:37:40|401.44|397.34|401.44|397.34|401.47|397.37|401.41|397.31|15
1632555470000|2021-09-25 07:37:50|401.41|397.31|401.83|397.73|401.83|397.73|401.4|397.3|19
1632555480000|2021-09-25 07:38:00|401.81|397.71|401.73|397.63|401.87|397.77|401.73|397.63|23
1632555490000|2021-09-25 07:38:10|401.74|397.64|401.92|397.82|401.92|397.82|401.72|397.62|11
1632555500000|2021-09-25 07:38:20|401.97|397.87|402.12|398.02|402.15|398.05|401.96|397.86|13
1632555510000|2021-09-25 07:38:30|402.15|398.05|402.29|398.19|402.29|398.19|402.15|398.05|12
1632555520000|2021-09-25 07:38:40|402.35|398.25|402.41|398.31|402.41|398.31|402.35|398.25|15
1632555530000|2021-09-25 07:38:50|402.52|398.42|402.6|398.5|402.61|398.51|402.49|398.39|10
1632555540000|2021-09-25 07:39:00|402.61|398.51|402.12|398.02|402.62|398.52|402.12|398.02|25
1632555550000|2021-09-25 07:39:10|402.06|397.96|401.94|397.84|402.13|398.03|401.94|397.84|9
1632555560000|2021-09-25 07:39:20|401.91|397.81|401.4|397.3|401.91|397.81|401.4|397.3|17
1632555570000|2021-09-25 07:39:30|401.37|397.27|401.05|396.95|401.37|397.27|401.04|396.94|29
1632555580000|2021-09-25 07:39:40|401.04|396.94|401.17|397.07|401.18|397.08|400.94|396.84|21
1632555590000|2021-09-25 07:39:50|401.18|397.08|401.36|397.26|401.42|397.32|401.18|397.08|28
1632555600000|2021-09-25 07:40:00|401.35|397.25|401.2|397.1|401.39|397.29|401.2|397.1|23
1632555610000|2021-09-25 07:40:10|401.19|397.09|401.28|397.18|401.28|397.18|400.99|396.89|19
1632555620000|2021-09-25 07:40:20|401.32|397.22|401.69|397.59|401.69|397.59|401.28|397.18|23
1632555630000|2021-09-25 07:40:30|401.71|397.61|401.95|397.85|401.95|397.85|401.63|397.53|22
1632555640000|2021-09-25 07:40:40|401.93|397.83|401.9|397.8|401.96|397.86|401.89|397.79|13
1632555650000|2021-09-25 07:40:50|401.89|397.79|402.18|398.08|402.18|398.08|401.89|397.79|19
1632555660000|2021-09-25 07:41:00|402.21|398.11|402.46|398.36|402.47|398.37|402.21|398.11|21
1632555670000|2021-09-25 07:41:10|402.45|398.35|402.74|398.64|402.74|398.64|402.45|398.35|22
1632555680000|2021-09-25 07:41:20|402.71|398.61|402.85|398.75|402.87|398.77|402.71|398.61|21
1632555690000|2021-09-25 07:41:30|402.88|398.78|402.66|398.56|402.92|398.82|402.66|398.56|21
1632555700000|2021-09-25 07:41:40|402.65|398.55|402.64|398.54|402.66|398.56|402.62|398.52|13
1632555710000|2021-09-25 07:41:50|402.63|398.53|402.68|398.58|402.7|398.6|402.62|398.52|15
1632555720000|2021-09-25 07:42:00|402.67|398.57|402.65|398.55|402.79|398.69|402.57|398.47|21
1632555730000|2021-09-25 07:42:10|402.68|398.58|402.7|398.6|402.71|398.61|402.67|398.57|9
1632555740000|2021-09-25 07:42:20|402.71|398.61|402.63|398.53|402.71|398.61|402.61|398.51|10
1632555750000|2021-09-25 07:42:30|402.64|398.54|402.69|398.59|402.69|398.59|402.64|398.54|5
1632555760000|2021-09-25 07:42:40|402.67|398.57|402.15|398.05|402.67|398.57|402.15|398.05|15
1632555770000|2021-09-25 07:42:50|402.16|398.06|402.22|398.12|402.25|398.15|402.16|398.06|17
1632555780000|2021-09-25 07:43:00|402.24|398.14|402.36|398.26|402.37|398.27|402.22|398.12|20
1632555790000|2021-09-25 07:43:10|402.37|398.27|402.54|398.44|402.54|398.44|402.35|398.25|8
1632555800000|2021-09-25 07:43:20|402.52|398.42|402.32|398.22|402.52|398.42|402.32|398.22|8
1632555810000|2021-09-25 07:43:30|402.31|398.21|402.22|398.12|402.31|398.21|402.22|398.12|10
1632555820000|2021-09-25 07:43:40|402.23|398.13|401.7|397.6|402.32|398.22|401.7|397.6|20
1632555830000|2021-09-25 07:43:50|401.66|397.56|401.71|397.61|401.74|397.64|401.64|397.54|13
1632555840000|2021-09-25 07:44:00|401.73|397.63|401.78|397.68|401.92|397.82|401.73|397.63|22
1632555850000|2021-09-25 07:44:10|401.77|397.67|401.49|397.39|401.77|397.67|401.49|397.39|17
1632555860000|2021-09-25 07:44:20|401.51|397.41|401.56|397.46|401.56|397.46|401.48|397.38|14
1632555870000|2021-09-25 07:44:30|401.57|397.47|401.53|397.43|401.62|397.52|401.53|397.43|11
1632555880000|2021-09-25 07:44:40|401.52|397.42|401.86|397.76|401.86|397.76|401.51|397.41|17
1632555890000|2021-09-25 07:44:50|401.85|397.75|401.97|397.87|401.98|397.88|401.85|397.75|11
1632555900000|2021-09-25 07:45:00|401.98|397.88|401.89|397.79|402.04|397.94|401.89|397.79|19
1632555910000|2021-09-25 07:45:10|401.88|397.78|401.7|397.6|401.89|397.79|401.66|397.56|21
1632555920000|2021-09-25 07:45:20|401.69|397.59|401.51|397.41|401.71|397.61|401.51|397.41|16
1632555930000|2021-09-25 07:45:30|401.52|397.42|401.73|397.63|401.73|397.63|401.47|397.37|17
1632555940000|2021-09-25 07:45:40|401.69|397.59|401.64|397.54|401.7|397.6|401.63|397.53|22
1632555950000|2021-09-25 07:45:50|401.65|397.55|401.76|397.66|401.76|397.66|401.62|397.52|18
1632555960000|2021-09-25 07:46:00|401.75|397.65|401.86|397.76|401.86|397.76|401.75|397.65|15
1632555970000|2021-09-25 07:46:10|401.81|397.71|401.61|397.51|401.81|397.71|401.61|397.51|14
1632555980000|2021-09-25 07:46:20|401.6|397.5|401.54|397.44|401.6|397.5|401.53|397.43|19
1632555990000|2021-09-25 07:46:30|401.53|397.43|401.61|397.51|401.67|397.57|401.53|397.43|15
1632556000000|2021-09-25 07:46:40|401.63|397.53|401.35|397.25|401.67|397.57|401.31|397.21|16
1632556010000|2021-09-25 07:46:50|401.36|397.26|401.32|397.22|401.36|397.26|401.22|397.12|22
1632556020000|2021-09-25 07:47:00|401.31|397.21|401.47|397.37|401.47|397.37|401.28|397.18|15
1632556030000|2021-09-25 07:47:10|401.48|397.38|401.91|397.81|401.91|397.81|401.45|397.35|23
1632556040000|2021-09-25 07:47:20|401.9|397.8|401.86|397.76|401.9|397.8|401.82|397.72|11
1632556050000|2021-09-25 07:47:30|401.83|397.73|401.7|397.6|401.83|397.73|401.7|397.6|9
1632556060000|2021-09-25 07:47:40|401.65|397.55|401.22|397.12|401.65|397.55|401.22|397.12|22
1632556070000|2021-09-25 07:47:50|401.23|397.13|401.06|396.96|401.23|397.13|401.06|396.96|18
1632556080000|2021-09-25 07:48:00|401.11|397.01|401.09|396.99|401.13|397.03|401.04|396.94|22
1632556090000|2021-09-25 07:48:10|401.1|397|401.03|396.93|401.11|397.01|401|396.9|8
1632556100000|2021-09-25 07:48:20|401.05|396.95|401.06|396.96|401.06|396.96|401.02|396.92|5
1632556110000|2021-09-25 07:48:30|401.07|396.97|401.13|397.03|401.15|397.05|401.07|396.97|10
1632556120000|2021-09-25 07:48:40|401.14|397.04|401.24|397.14|401.25|397.15|401.12|397.02|11
1632556130000|2021-09-25 07:48:50|401.25|397.15|401.24|397.14|401.26|397.16|401.21|397.11|8
1632556140000|2021-09-25 07:49:00|401.25|397.15|401.61|397.51|401.65|397.55|401.25|397.15|25
1632556150000|2021-09-25 07:49:10|401.63|397.53|401.67|397.57|401.67|397.57|401.62|397.52|16
1632556160000|2021-09-25 07:49:20|401.69|397.59|401.89|397.79|401.89|397.79|401.66|397.56|14
1632556170000|2021-09-25 07:49:30|401.9|397.8|401.82|397.72|401.9|397.8|401.82|397.72|6
1632556180000|2021-09-25 07:49:40|401.83|397.73|401.84|397.74|401.85|397.75|401.83|397.73|8
1632556190000|2021-09-25 07:49:50|401.85|397.75|401.99|397.89|401.99|397.89|401.84|397.74|13
1632556200000|2021-09-25 07:50:00|401.98|397.88|401.99|397.89|401.99|397.89|401.87|397.77|19
1632556210000|2021-09-25 07:50:10|401.98|397.88|402.04|397.94|402.06|397.96|401.97|397.87|9
1632556220000|2021-09-25 07:50:20|402.03|397.93|402.43|398.33|402.43|398.33|402.03|397.93|24
1632556230000|2021-09-25 07:50:30|402.38|398.28|402.62|398.52|402.63|398.53|402.35|398.25|19
1632556240000|2021-09-25 07:50:40|402.63|398.53|402.78|398.68|402.81|398.71|402.62|398.52|13
1632556250000|2021-09-25 07:50:50|402.77|398.67|402.81|398.71|402.92|398.82|402.76|398.66|28
1632556260000|2021-09-25 07:51:00|402.83|398.73|402.89|398.79|402.89|398.79|402.73|398.63|23
1632556270000|2021-09-25 07:51:10|402.88|398.78|402.97|398.87|402.98|398.88|402.81|398.71|22
1632556280000|2021-09-25 07:51:20|402.98|398.88|403.24|399.14|403.28|399.18|402.97|398.87|25
1632556290000|2021-09-25 07:51:30|403.32|399.22|403.46|399.36|403.49|399.39|403.29|399.19|22
1632556300000|2021-09-25 07:51:40|403.45|399.35|403.32|399.22|403.53|399.43|403.29|399.19|22
1632556310000|2021-09-25 07:51:50|403.34|399.24|403.21|399.11|403.37|399.27|403.2|399.1|19
1632556320000|2021-09-25 07:52:00|403.16|399.06|403.14|399.04|403.18|399.08|403.14|399.04|12
1632556330000|2021-09-25 07:52:10|403.16|399.06|403.25|399.15|403.25|399.15|403.15|399.05|12
1632556340000|2021-09-25 07:52:20|403.21|399.11|403.24|399.14|403.27|399.17|403.21|399.11|17
1632556350000|2021-09-25 07:52:30|403.25|399.15|403.12|399.02|403.27|399.17|403.12|399.02|15
1632556360000|2021-09-25 07:52:40|403.11|399.01|402.67|398.57|403.12|399.02|402.67|398.57|23
1632556370000|2021-09-25 07:52:50|402.66|398.56|402.85|398.75|402.85|398.75|402.61|398.51|21
1632556380000|2021-09-25 07:53:00|402.86|398.76|402.63|398.53|402.9|398.8|402.61|398.51|24
1632556390000|2021-09-25 07:53:10|402.61|398.51|402.54|398.44|402.62|398.52|402.51|398.41|16
1632556400000|2021-09-25 07:53:20|402.51|398.41|402.54|398.44|402.62|398.52|402.5|398.4|17
1632556410000|2021-09-25 07:53:30|402.55|398.45|402.36|398.26|402.55|398.45|402.36|398.26|18
1632556420000|2021-09-25 07:53:40|402.34|398.24|402.28|398.18|402.34|398.24|402.26|398.16|10
1632556430000|2021-09-25 07:53:50|402.29|398.19|401.71|397.61|402.31|398.21|401.67|397.57|29
1632556440000|2021-09-25 07:54:00|401.72|397.62|401.75|397.65|401.79|397.69|401.55|397.45|24
1632556450000|2021-09-25 07:54:10|401.76|397.66|401.63|397.53|401.76|397.66|401.63|397.53|20
1632556460000|2021-09-25 07:54:20|401.6|397.5|401.63|397.53|401.63|397.53|401.57|397.47|11
1632556470000|2021-09-25 07:54:30|401.65|397.55|401.61|397.51|401.65|397.55|401.59|397.49|21
1632556480000|2021-09-25 07:54:40|401.62|397.52|401.76|397.66|401.76|397.66|401.6|397.5|11
1632556490000|2021-09-25 07:54:50|401.77|397.67|401.56|397.46|401.78|397.68|401.56|397.46|15
1632556500000|2021-09-25 07:55:00|401.54|397.44|401.63|397.53|401.63|397.53|401.53|397.43|11
1632556510000|2021-09-25 07:55:10|401.64|397.54|401.6|397.5|401.65|397.55|401.57|397.47|11
1632556520000|2021-09-25 07:55:20|401.58|397.48|401.34|397.24|401.6|397.5|401.34|397.24|15
1632556530000|2021-09-25 07:55:30|401.32|397.22|401.24|397.14|401.32|397.22|401.13|397.03|19
1632556540000|2021-09-25 07:55:40|401.28|397.18|400.81|396.71|401.28|397.18|400.81|396.71|27
1632556550000|2021-09-25 07:55:50|400.83|396.73|400.92|396.82|400.92|396.82|400.82|396.72|23
1632556560000|2021-09-25 07:56:00|400.93|396.83|401.17|397.07|401.2|397.1|400.89|396.79|24
1632556570000|2021-09-25 07:56:10|401.22|397.12|400.96|396.86|401.22|397.12|400.87|396.77|25
1632556580000|2021-09-25 07:56:20|400.94|396.84|400.98|396.88|400.99|396.89|400.88|396.78|28
1632556590000|2021-09-25 07:56:30|401.01|396.91|401.04|396.94|401.04|396.94|400.98|396.88|15
1632556600000|2021-09-25 07:56:40|401.05|396.95|401.05|396.95|401.06|396.96|400.99|396.89|15
1632556610000|2021-09-25 07:56:50|401.06|396.96|401.03|396.93|401.06|396.96|401|396.9|8
1632556620000|2021-09-25 07:57:00|401.02|396.92|401.03|396.93|401.06|396.96|400.95|396.85|22
1632556630000|2021-09-25 07:57:10|401.02|396.92|401.22|397.12|401.38|397.28|401.02|396.92|24
1632556640000|2021-09-25 07:57:20|401.23|397.13|401.06|396.96|401.35|397.25|401.03|396.93|17
1632556650000|2021-09-25 07:57:30|401.04|396.94|400.51|396.41|401.04|396.94|400.47|396.37|31
1632556660000|2021-09-25 07:57:40|400.5|396.4|400.64|396.54|400.89|396.79|400.5|396.4|22
1632556670000|2021-09-25 07:57:50|400.63|396.53|400.9|396.8|400.92|396.82|400.61|396.51|22
1632556680000|2021-09-25 07:58:00|400.92|396.82|401.32|397.22|401.32|397.22|400.91|396.81|21
1632556690000|2021-09-25 07:58:10|401.29|397.19|401.31|397.21|401.31|397.21|401.27|397.17|8
1632556700000|2021-09-25 07:58:20|401.3|397.2|400.96|396.86|401.31|397.21|400.96|396.86|17
1632556710000|2021-09-25 07:58:30|400.98|396.88|400.95|396.85|401.11|397.01|400.95|396.85|22
1632556720000|2021-09-25 07:58:40|400.94|396.84|400.77|396.67|400.94|396.84|400.74|396.64|15
1632556730000|2021-09-25 07:58:50|400.78|396.68|400.89|396.79|400.92|396.82|400.73|396.63|23
1632556740000|2021-09-25 07:59:00|400.88|396.78|401.04|396.94|401.05|396.95|400.88|396.78|12
1632556750000|2021-09-25 07:59:10|401.03|396.93|401.17|397.07|401.19|397.09|401.01|396.91|23
1632556760000|2021-09-25 07:59:20|401.19|397.09|400.82|396.72|401.19|397.09|400.82|396.72|24
1632556770000|2021-09-25 07:59:30|400.81|396.71|400.59|396.49|400.82|396.72|400.59|396.49|23
1632556780000|2021-09-25 07:59:40|400.56|396.46|400.62|396.52|400.64|396.54|400.48|396.38|27
1632556790000|2021-09-25 07:59:50|400.52|396.42|401.13|397.03|401.15|397.05|400.52|396.42|29
1632556800000|2021-09-25 08:00:00|401.14|397.04|401.19|397.09|401.19|397.09|401.1|397|11
1632556810000|2021-09-25 08:00:10|401.17|397.07|401.28|397.18|401.31|397.21|401.17|397.07|13
1632556820000|2021-09-25 08:00:20|401.25|397.15|401.35|397.25|401.37|397.27|401.23|397.13|19
1632556830000|2021-09-25 08:00:30|401.45|397.35|401.57|397.47|401.57|397.47|401.45|397.35|19
1632556840000|2021-09-25 08:00:40|401.58|397.48|401.59|397.49|401.61|397.51|401.49|397.39|17
1632556850000|2021-09-25 08:00:50|401.62|397.52|401.59|397.49|401.64|397.54|401.58|397.48|19
1632556860000|2021-09-25 08:01:00|401.53|397.43|401.49|397.39|401.53|397.43|401.46|397.36|10
1632556870000|2021-09-25 08:01:10|401.48|397.38|401.75|397.65|401.75|397.65|401.48|397.38|15
1632556880000|2021-09-25 08:01:20|401.79|397.69|402.09|397.99|402.12|398.02|401.79|397.69|23
1632556890000|2021-09-25 08:01:30|402.1|398|401.91|397.81|402.13|398.03|401.9|397.8|14
1632556900000|2021-09-25 08:01:40|401.86|397.76|401.8|397.7|401.88|397.78|401.8|397.7|5
1632556910000|2021-09-25 08:01:50|401.75|397.65|402.17|398.07|402.17|398.07|401.59|397.49|22
1632556920000|2021-09-25 08:02:00|402.45|398.35|403.21|399.11|403.22|399.12|402.38|398.28|36
1632556930000|2021-09-25 08:02:10|403.22|399.12|403.88|399.78|403.88|399.78|403.19|399.09|27
1632556940000|2021-09-25 08:02:20|403.87|399.77|403.11|399.01|403.92|399.82|403.11|399.01|26
1632556950000|2021-09-25 08:02:30|403.12|399.02|403.57|399.47|403.58|399.48|403.06|398.96|30
1632556960000|2021-09-25 08:02:40|403.61|399.51|403.19|399.09|403.91|399.81|403.18|399.08|32
1632556970000|2021-09-25 08:02:50|403.06|398.96|402.58|398.48|403.06|398.96|402.48|398.38|35
1632556980000|2021-09-25 08:03:00|402.55|398.45|402.05|397.95|402.6|398.5|401.97|397.87|31
1632556990000|2021-09-25 08:03:10|401.98|397.88|401.35|397.25|401.98|397.88|401.35|397.25|32
1632557000000|2021-09-25 08:03:20|401.33|397.23|400.91|396.81|401.46|397.36|400.83|396.73|33
1632557010000|2021-09-25 08:03:30|400.96|396.86|401.13|397.03|401.13|397.03|400.92|396.82|31
1632557020000|2021-09-25 08:03:40|401.1|397|401.19|397.09|401.34|397.24|401.04|396.94|28
1632557030000|2021-09-25 08:03:50|401.2|397.1|401.44|397.34|401.8|397.7|401.2|397.1|28
1632557040000|2021-09-25 08:04:00|401.48|397.38|401.34|397.24|401.62|397.52|401.34|397.24|25
1632557050000|2021-09-25 08:04:10|401.35|397.25|401.52|397.42|401.62|397.52|401.27|397.17|27
1632557060000|2021-09-25 08:04:20|401.6|397.5|401.83|397.73|401.83|397.73|401.41|397.31|29
1632557070000|2021-09-25 08:04:30|401.82|397.72|402.19|398.09|402.19|398.09|401.82|397.72|28
1632557080000|2021-09-25 08:04:40|402.22|398.12|402.36|398.26|402.37|398.27|402.05|397.95|27
1632557090000|2021-09-25 08:04:50|402.35|398.25|402.46|398.36|402.49|398.39|402.26|398.16|26
1632557100000|2021-09-25 08:05:00|402.38|398.28|402.28|398.18|402.59|398.49|402.28|398.18|26
1632557110000|2021-09-25 08:05:10|402.2|398.1|402.25|398.15|402.35|398.25|402.2|398.1|26
1632557120000|2021-09-25 08:05:20|402.27|398.17|402.2|398.1|402.36|398.26|402.11|398.01|26
1632557130000|2021-09-25 08:05:30|402.16|398.06|401.89|397.79|402.16|398.06|401.89|397.79|20
1632557140000|2021-09-25 08:05:40|401.84|397.74|401.02|396.92|401.84|397.74|401.02|396.92|34
1632557150000|2021-09-25 08:05:50|401.01|396.91|401.26|397.16|401.26|397.16|400.84|396.74|36
1632557160000|2021-09-25 08:06:00|401.21|397.11|401.31|397.21|401.31|397.21|401.13|397.03|30
1632557170000|2021-09-25 08:06:10|401.38|397.28|401.11|397.01|401.51|397.41|401.11|397.01|26
1632557180000|2021-09-25 08:06:20|401.12|397.02|400.95|396.85|401.16|397.06|400.83|396.73|29
1632557190000|2021-09-25 08:06:30|400.96|396.86|400.99|396.89|401.06|396.96|400.79|396.69|27
1632557200000|2021-09-25 08:06:40|400.98|396.88|400.99|396.89|401.12|397.02|400.94|396.84|21
1632557210000|2021-09-25 08:06:50|401|396.9|401.36|397.26|401.36|397.26|401|396.9|25
1632557220000|2021-09-25 08:07:00|401.35|397.25|401.58|397.48|401.65|397.55|401.33|397.23|29
1632557230000|2021-09-25 08:07:10|401.59|397.49|401.78|397.68|401.78|397.68|401.52|397.42|27
1632557240000|2021-09-25 08:07:20|401.82|397.72|401.22|397.12|401.82|397.72|401.22|397.12|26
1632557250000|2021-09-25 08:07:30|401.21|397.11|401.1|397|401.31|397.21|401.08|396.98|19
1632557260000|2021-09-25 08:07:40|401.09|396.99|401.08|396.98|401.12|397.02|400.82|396.72|29
1632557270000|2021-09-25 08:07:50|401.05|396.95|401.08|396.98|401.09|396.99|400.95|396.85|19
1632557280000|2021-09-25 08:08:00|401.03|396.93|401.09|396.99|401.18|397.08|401.02|396.92|14
1632557290000|2021-09-25 08:08:10|401.06|396.96|400.55|396.45|401.06|396.96|400.55|396.45|25
1632557300000|2021-09-25 08:08:20|400.54|396.44|400.07|395.97|400.55|396.45|399.89|395.79|32
1632557310000|2021-09-25 08:08:30|400.21|396.11|400.87|396.77|400.94|396.84|400.21|396.11|32
1632557320000|2021-09-25 08:08:40|400.85|396.75|400.32|396.22|400.85|396.75|400.24|396.14|30
1632557330000|2021-09-25 08:08:50|400.34|396.24|400.11|396.01|400.37|396.27|400.11|396.01|23
1632557340000|2021-09-25 08:09:00|400.14|396.04|400.53|396.43|400.53|396.43|400.14|396.04|24
1632557350000|2021-09-25 08:09:10|400.64|396.54|400.86|396.76|400.86|396.76|400.53|396.43|24
1632557360000|2021-09-25 08:09:20|400.87|396.77|400.87|396.77|401.1|397|400.85|396.75|21
1632557370000|2021-09-25 08:09:30|400.86|396.76|400.3|396.2|400.9|396.8|400.3|396.2|27
1632557380000|2021-09-25 08:09:40|400.25|396.15|400.03|395.93|400.25|396.15|399.97|395.87|31
1632557390000|2021-09-25 08:09:50|400.02|395.92|399.97|395.87|400.02|395.92|399.95|395.85|12
1632557400000|2021-09-25 08:10:00|399.95|395.85|400.45|396.35|400.61|396.51|399.95|395.85|26
1632557410000|2021-09-25 08:10:10|400.47|396.37|400.07|395.97|400.67|396.57|400.06|395.96|29
1632557420000|2021-09-25 08:10:20|400.03|395.93|400.02|395.92|400.1|396|400|395.9|14
1632557430000|2021-09-25 08:10:30|400.03|395.93|400.45|396.35|400.53|396.43|400.03|395.93|27
1632557440000|2021-09-25 08:10:40|400.34|396.24|400.42|396.32|400.42|396.32|400.24|396.14|27
1632557450000|2021-09-25 08:10:50|400.4|396.3|400.62|396.52|400.66|396.56|400.37|396.27|31
1632557460000|2021-09-25 08:11:00|400.61|396.51|400.89|396.79|400.89|396.79|400.54|396.44|28
1632557470000|2021-09-25 08:11:10|400.91|396.81|401.06|396.96|401.14|397.04|400.89|396.79|30
1632557480000|2021-09-25 08:11:20|401.07|396.97|401.13|397.03|401.17|397.07|401.07|396.97|15
1632557490000|2021-09-25 08:11:30|401.11|397.01|401.01|396.91|401.14|397.04|401.01|396.91|17
1632557500000|2021-09-25 08:11:40|401|396.9|400.86|396.76|401|396.9|400.76|396.66|17
1632557510000|2021-09-25 08:11:50|400.87|396.77|401.25|397.15|401.27|397.17|400.87|396.77|18
1632557520000|2021-09-25 08:12:00|401.21|397.11|401.06|396.96|401.31|397.21|401.06|396.96|24
1632557530000|2021-09-25 08:12:10|401.05|396.95|401.07|396.97|401.14|397.04|401.05|396.95|16
1632557540000|2021-09-25 08:12:20|401.05|396.95|400.94|396.84|401.1|397|400.93|396.83|20
1632557550000|2021-09-25 08:12:30|400.92|396.82|400.78|396.68|400.94|396.84|400.76|396.66|19
1632557560000|2021-09-25 08:12:40|400.79|396.69|400.95|396.85|400.95|396.85|400.7|396.6|16
1632557570000|2021-09-25 08:12:50|400.96|396.86|400.91|396.81|400.98|396.88|400.88|396.78|12
1632557580000|2021-09-25 08:13:00|400.89|396.79|400.5|396.4|400.9|396.8|400.5|396.4|15
1632557590000|2021-09-25 08:13:10|400.41|396.31|400.46|396.36|400.46|396.36|400.29|396.19|17
1632557600000|2021-09-25 08:13:20|400.45|396.35|400.27|396.17|400.45|396.35|400.27|396.17|16
1632557610000|2021-09-25 08:13:30|400.28|396.18|400.18|396.08|400.29|396.19|400.18|396.08|11
1632557620000|2021-09-25 08:13:40|400.17|396.07|400.65|396.55|400.66|396.56|400.17|396.07|22
1632557630000|2021-09-25 08:13:50|400.64|396.54|400.9|396.8|400.9|396.8|400.64|396.54|17
1632557640000|2021-09-25 08:14:00|401.03|396.93|401.15|397.05|401.31|397.21|401.03|396.93|22
1632557650000|2021-09-25 08:14:10|401.09|396.99|400.48|396.38|401.09|396.99|400.45|396.35|28
1632557660000|2021-09-25 08:14:20|400.49|396.39|400.2|396.1|400.49|396.39|400.2|396.1|25
1632557670000|2021-09-25 08:14:30|400.16|396.06|400.19|396.09|400.25|396.15|400.16|396.06|10
1632557680000|2021-09-25 08:14:40|400.22|396.12|400.37|396.27|400.37|396.27|400.22|396.12|19
1632557690000|2021-09-25 08:14:50|400.39|396.29|400.32|396.22|400.4|396.3|400.3|396.2|18
1632557700000|2021-09-25 08:15:00|400.29|396.19|400.29|396.19|400.31|396.21|400.25|396.15|11
1632557710000|2021-09-25 08:15:10|400.36|396.26|400.72|396.62|400.74|396.64|400.35|396.25|21
1632557720000|2021-09-25 08:15:20|400.73|396.63|400.68|396.58|400.76|396.66|400.63|396.53|18
1632557730000|2021-09-25 08:15:30|400.69|396.59|401.01|396.91|401.02|396.92|400.69|396.59|13
1632557740000|2021-09-25 08:15:40|401.04|396.94|400.98|396.88|401.08|396.98|400.95|396.85|22
1632557750000|2021-09-25 08:15:50|400.99|396.89|400.92|396.82|400.99|396.89|400.85|396.75|17
1632557760000|2021-09-25 08:16:00|400.94|396.84|400.85|396.75|400.95|396.85|400.53|396.43|30
1632557770000|2021-09-25 08:16:10|400.88|396.78|401.11|397.01|401.11|397.01|400.88|396.78|22
1632557780000|2021-09-25 08:16:20|401.1|397|401.1|397|401.13|397.03|401.07|396.97|13
1632557790000|2021-09-25 08:16:30|401.13|397.03|401.1|397|401.15|397.05|401.06|396.96|21
1632557800000|2021-09-25 08:16:40|401.09|396.99|400.93|396.83|401.1|397|400.93|396.83|13
1632557810000|2021-09-25 08:16:50|400.84|396.74|400.35|396.25|400.84|396.74|400.35|396.25|29
1632557820000|2021-09-25 08:17:00|400.37|396.27|400.23|396.13|400.43|396.33|400.18|396.08|20
1632557830000|2021-09-25 08:17:10|400.15|396.05|399.84|395.74|400.15|396.05|399.84|395.74|25
1632557840000|2021-09-25 08:17:20|399.86|395.76|399.46|395.36|399.87|395.77|399.42|395.32|16
1632557850000|2021-09-25 08:17:30|399.48|395.38|398.88|394.78|399.48|395.38|398.64|394.54|30
1632557860000|2021-09-25 08:17:40|398.9|394.8|399.1|395|399.1|395|398.77|394.67|21
1632557870000|2021-09-25 08:17:50|399.11|395.01|398.95|394.85|399.23|395.13|398.93|394.83|29
1632557880000|2021-09-25 08:18:00|398.98|394.88|399.01|394.91|399.15|395.05|398.97|394.87|23
1632557890000|2021-09-25 08:18:10|398.99|394.89|398.71|394.61|398.99|394.89|398.67|394.57|25
1632557900000|2021-09-25 08:18:20|398.74|394.64|398.64|394.54|398.81|394.71|398.64|394.54|25
1632557910000|2021-09-25 08:18:30|398.61|394.51|397.51|393.41|398.61|394.51|397.51|393.41|31
1632557920000|2021-09-25 08:18:40|397.52|393.42|397.59|393.49|398.02|393.92|397.52|393.42|34
1632557930000|2021-09-25 08:18:50|397.6|393.5|397.65|393.55|397.8|393.7|397.6|393.5|26
1632557940000|2021-09-25 08:19:00|397.61|393.51|397.29|393.19|397.9|393.8|397.28|393.18|32
1632557950000|2021-09-25 08:19:10|397.22|393.12|397.17|393.07|397.23|393.13|396.94|392.84|27
1632557960000|2021-09-25 08:19:20|397.15|393.05|397.38|393.28|397.46|393.36|397.15|393.05|32
1632557970000|2021-09-25 08:19:30|397.31|393.21|397.14|393.04|397.31|393.21|397.11|393.01|35
1632557980000|2021-09-25 08:19:40|397.07|392.97|397.34|393.24|397.4|393.3|396.9|392.8|31
1632557990000|2021-09-25 08:19:50|397.37|393.27|398.01|393.91|398.01|393.91|397.36|393.26|27
1632558000000|2021-09-25 08:20:00|398.03|393.93|398.08|393.98|398.25|394.15|398.03|393.93|29
1632558010000|2021-09-25 08:20:10|398.05|393.95|397.68|393.58|398.17|394.07|397.66|393.56|29
1632558020000|2021-09-25 08:20:20|397.62|393.52|397.67|393.57|397.67|393.57|397.54|393.44|34
1632558030000|2021-09-25 08:20:30|397.63|393.53|398.11|394.01|398.17|394.07|397.63|393.53|28
1632558040000|2021-09-25 08:20:40|398.15|394.05|398.67|394.57|398.67|394.57|398.15|394.05|30
1632558050000|2021-09-25 08:20:50|398.66|394.56|398.33|394.23|398.68|394.58|398.33|394.23|25
1632558060000|2021-09-25 08:21:00|398.25|394.15|397.69|393.59|398.25|394.15|397.69|393.59|32
1632558070000|2021-09-25 08:21:10|397.62|393.52|397.69|393.59|397.76|393.66|397.07|392.97|33
1632558080000|2021-09-25 08:21:20|397.65|393.55|397.82|393.72|397.82|393.72|397.51|393.41|30
1632558090000|2021-09-25 08:21:30|397.85|393.75|398.35|394.25|398.37|394.27|397.85|393.75|32
1632558100000|2021-09-25 08:21:40|398.37|394.27|397.99|393.89|398.39|394.29|397.92|393.82|34
1632558110000|2021-09-25 08:21:50|398.02|393.92|398.4|394.3|398.46|394.36|397.99|393.89|26
1632558120000|2021-09-25 08:22:00|398.36|394.26|398.35|394.25|398.4|394.3|398.23|394.13|22
1632558130000|2021-09-25 08:22:10|398.31|394.21|397.99|393.89|398.33|394.23|397.87|393.77|28
1632558140000|2021-09-25 08:22:20|397.93|393.83|397.68|393.58|398.03|393.93|397.65|393.55|30
1632558150000|2021-09-25 08:22:30|397.69|393.59|397.69|393.59|397.81|393.71|397.65|393.55|21
1632558160000|2021-09-25 08:22:40|397.72|393.62|397.96|393.86|398.01|393.91|397.7|393.6|25
1632558170000|2021-09-25 08:22:50|397.92|393.82|397.76|393.66|397.92|393.82|397.65|393.55|26
1632558180000|2021-09-25 08:23:00|397.77|393.67|397.79|393.69|397.79|393.69|397.77|393.67|11
1632558190000|2021-09-25 08:23:10|397.78|393.68|397.97|393.87|397.98|393.88|397.78|393.68|15
1632558200000|2021-09-25 08:23:20|397.99|393.89|398.12|394.02|398.12|394.02|397.93|393.83|19
1632558210000|2021-09-25 08:23:30|398.1|394|398.22|394.12|398.26|394.16|398.1|394|19
1632558220000|2021-09-25 08:23:40|398.25|394.15|398.33|394.23|398.35|394.25|398.25|394.15|23
1632558230000|2021-09-25 08:23:50|398.32|394.22|398.54|394.44|398.54|394.44|398.32|394.22|20
1632558240000|2021-09-25 08:24:00|398.61|394.51|398.16|394.06|398.68|394.58|398.1|394|25
1632558250000|2021-09-25 08:24:10|398.15|394.05|398.05|393.95|398.15|394.05|398|393.9|14
1632558260000|2021-09-25 08:24:20|398.06|393.96|398.19|394.09|398.19|394.09|398|393.9|16
1632558270000|2021-09-25 08:24:30|398.22|394.12|398.26|394.16|398.35|394.25|398.21|394.11|20
1632558280000|2021-09-25 08:24:40|398.23|394.13|398.35|394.25|398.39|394.29|398.23|394.13|16
1632558290000|2021-09-25 08:24:50|398.34|394.24|398.11|394.01|398.34|394.24|398.1|394|12
1632558300000|2021-09-25 08:25:00|398.12|394.02|397.79|393.69|398.16|394.06|397.76|393.66|26
1632558310000|2021-09-25 08:25:10|397.77|393.67|397.65|393.55|397.77|393.67|397.51|393.41|31
1632558320000|2021-09-25 08:25:20|397.64|393.54|397.86|393.76|397.88|393.78|397.6|393.5|17
1632558330000|2021-09-25 08:25:30|397.87|393.77|398.07|393.97|398.11|394.01|397.86|393.76|15
1632558340000|2021-09-25 08:25:40|398.09|393.99|398.1|394|398.1|394|397.91|393.81|17
1632558350000|2021-09-25 08:25:50|398.09|393.99|398.22|394.12|398.22|394.12|398.09|393.99|18
1632558360000|2021-09-25 08:26:00|398.3|394.2|398.55|394.45|398.55|394.45|398.3|394.2|17
1632558370000|2021-09-25 08:26:10|398.53|394.43|398.5|394.4|398.53|394.43|398.46|394.36|14
1632558380000|2021-09-25 08:26:20|398.51|394.41|398.5|394.4|398.51|394.41|398.48|394.38|9
1632558390000|2021-09-25 08:26:30|398.52|394.42|398.7|394.6|398.73|394.63|398.49|394.39|20
1632558400000|2021-09-25 08:26:40|398.69|394.59|398.81|394.71|398.84|394.74|398.66|394.56|15
1632558410000|2021-09-25 08:26:50|398.8|394.7|398.98|394.88|398.98|394.88|398.8|394.7|17
1632558420000|2021-09-25 08:27:00|398.99|394.89|398.96|394.86|399.07|394.97|398.94|394.84|19
1632558430000|2021-09-25 08:27:10|398.99|394.89|398.8|394.7|399|394.9|398.73|394.63|16
1632558440000|2021-09-25 08:27:20|398.78|394.68|398.48|394.38|398.8|394.7|398.48|394.38|18
1632558450000|2021-09-25 08:27:30|398.39|394.29|398.12|394.02|398.39|394.29|398.12|394.02|23
1632558460000|2021-09-25 08:27:40|398.11|394.01|398.07|393.97|398.15|394.05|398.07|393.97|15
1632558470000|2021-09-25 08:27:50|398.04|393.94|397.63|393.53|398.04|393.94|397.58|393.48|27
1632558480000|2021-09-25 08:28:00|397.64|393.54|397.63|393.53|397.66|393.56|397.62|393.52|22
1632558490000|2021-09-25 08:28:10|397.64|393.54|397.99|393.89|397.99|393.89|397.64|393.54|17
1632558500000|2021-09-25 08:28:20|398|393.9|398.34|394.24|398.34|394.24|398|393.9|16
1632558510000|2021-09-25 08:28:30|398.33|394.23|398.18|394.08|398.33|394.23|398.15|394.05|19
1632558520000|2021-09-25 08:28:40|398.13|394.03|398.01|393.91|398.13|394.03|397.92|393.82|19
1632558530000|2021-09-25 08:28:50|398|393.9|397.85|393.75|398|393.9|397.79|393.69|24
1632558540000|2021-09-25 08:29:00|397.83|393.73|398.01|393.91|398.01|393.91|397.81|393.71|19
1632558550000|2021-09-25 08:29:10|398.08|393.98|398.35|394.25|398.35|394.25|398.08|393.98|19
1632558560000|2021-09-25 08:29:20|398.33|394.23|398.2|394.1|398.47|394.37|398.18|394.08|23
1632558570000|2021-09-25 08:29:30|398.17|394.07|397.88|393.78|398.17|394.07|397.8|393.7|25
1632558580000|2021-09-25 08:29:40|397.89|393.79|398.1|394|398.14|394.04|397.89|393.79|22
1632558590000|2021-09-25 08:29:50|398.13|394.03|397.95|393.85|398.13|394.03|397.94|393.84|14
1632558600000|2021-09-25 08:30:00|398.01|393.91|397.94|393.84|398.02|393.92|397.88|393.78|16
1632558610000|2021-09-25 08:30:10|397.98|393.88|397.94|393.84|398.02|393.92|397.94|393.84|18
1632558620000|2021-09-25 08:30:20|397.95|393.85|397.76|393.66|397.97|393.87|397.76|393.66|14
1632558630000|2021-09-25 08:30:30|397.75|393.65|397.73|393.63|397.75|393.65|397.67|393.57|14
1632558640000|2021-09-25 08:30:40|397.71|393.61|397.74|393.64|397.77|393.67|397.66|393.56|19
1632558650000|2021-09-25 08:30:50|397.72|393.62|397.78|393.68|397.79|393.69|397.72|393.62|17
1632558660000|2021-09-25 08:31:00|397.79|393.69|397.61|393.51|397.9|393.8|397.61|393.51|19
1632558670000|2021-09-25 08:31:10|397.51|393.41|397.11|393.01|397.54|393.44|397.07|392.97|32
1632558680000|2021-09-25 08:31:20|397.12|393.02|396.79|392.69|397.12|393.02|396.76|392.66|18
1632558690000|2021-09-25 08:31:30|396.87|392.77|397|392.9|397|392.9|396.49|392.39|28
1632558700000|2021-09-25 08:31:40|397.02|392.92|397.01|392.91|397.33|393.23|397.01|392.91|30
1632558710000|2021-09-25 08:31:50|397.02|392.92|395.73|391.63|397.02|392.92|395.7|391.6|34
1632558720000|2021-09-25 08:32:00|395.76|391.66|395.73|391.63|395.85|391.75|395.42|391.32|29
1632558730000|2021-09-25 08:32:10|395.74|391.64|394.95|390.85|395.74|391.64|394.95|390.85|29
1632558740000|2021-09-25 08:32:20|394.93|390.83|394.79|390.69|394.95|390.85|394.32|390.22|32
1632558750000|2021-09-25 08:32:30|394.82|390.72|395.38|391.28|395.38|391.28|394.74|390.64|32
1632558760000|2021-09-25 08:32:40|395.4|391.3|394.74|390.64|395.48|391.38|394.74|390.64|34
1632558770000|2021-09-25 08:32:50|394.78|390.68|395.05|390.95|395.05|390.95|394.76|390.66|31
1632558780000|2021-09-25 08:33:00|395.06|390.96|394.78|390.68|395.06|390.96|394.66|390.56|33
1632558790000|2021-09-25 08:33:10|394.72|390.62|394.46|390.36|394.86|390.76|394.16|390.06|37
1632558800000|2021-09-25 08:33:20|394.44|390.34|394.05|389.95|394.44|390.34|394.05|389.95|32
1632558810000|2021-09-25 08:33:30|393.99|389.89|394.55|390.45|394.72|390.62|393.99|389.89|32
1632558820000|2021-09-25 08:33:40|394.65|390.55|394.01|389.91|394.82|390.72|393.99|389.89|28
1632558830000|2021-09-25 08:33:50|393.99|389.89|394.11|390.01|394.17|390.07|393.92|389.82|29
1632558840000|2021-09-25 08:34:00|394.03|389.93|393.21|389.11|394.1|390|393.17|389.07|36
1632558850000|2021-09-25 08:34:10|393.2|389.1|392.87|388.77|393.2|389.1|392.66|388.56|33
1632558860000|2021-09-25 08:34:20|392.9|388.8|393.49|389.39|393.49|389.39|392.9|388.8|33
1632558870000|2021-09-25 08:34:30|393.64|389.54|393.52|389.42|394.01|389.91|393.48|389.38|33
1632558880000|2021-09-25 08:34:40|393.56|389.46|393.36|389.26|393.72|389.62|393.11|389.01|31
1632558890000|2021-09-25 08:34:50|393.35|389.25|393.06|388.96|393.35|389.25|393.05|388.95|27
1632558900000|2021-09-25 08:35:00|393.07|388.97|393.73|389.63|393.75|389.65|393.07|388.97|29
1632558910000|2021-09-25 08:35:10|393.75|389.65|393.72|389.62|393.94|389.84|393.71|389.61|29
1632558920000|2021-09-25 08:35:20|393.74|389.64|393.53|389.43|393.78|389.68|393.53|389.43|29
1632558930000|2021-09-25 08:35:30|393.55|389.45|393.24|389.14|393.56|389.46|393.23|389.13|26
1632558940000|2021-09-25 08:35:40|393.21|389.11|393.53|389.43|393.53|389.43|393.2|389.1|27
1632558950000|2021-09-25 08:35:50|393.61|389.51|393.97|389.87|394.23|390.13|393.61|389.51|33
1632558960000|2021-09-25 08:36:00|393.96|389.86|393.88|389.78|393.96|389.86|393.57|389.47|30
1632558970000|2021-09-25 08:36:10|393.87|389.77|394|389.9|394|389.9|393.8|389.7|30
1632558980000|2021-09-25 08:36:20|394.06|389.96|393.83|389.73|394.22|390.12|393.76|389.66|30
1632558990000|2021-09-25 08:36:30|393.85|389.75|394.27|390.17|394.27|390.17|393.85|389.75|28
1632559000000|2021-09-25 08:36:40|394.28|390.18|394.16|390.06|394.32|390.22|394.13|390.03|27
1632559010000|2021-09-25 08:36:50|394.18|390.08|394.75|390.65|394.8|390.7|394.18|390.08|31
1632559020000|2021-09-25 08:37:00|394.71|390.61|394.74|390.64|394.74|390.64|394.39|390.29|30
1632559030000|2021-09-25 08:37:10|394.72|390.62|394.82|390.72|394.83|390.73|394.69|390.59|26
1632559040000|2021-09-25 08:37:20|394.81|390.71|394.69|390.59|394.94|390.84|394.56|390.46|22
1632559050000|2021-09-25 08:37:30|394.67|390.57|394.24|390.14|394.67|390.57|394.23|390.13|25
1632559060000|2021-09-25 08:37:40|394.25|390.15|394.52|390.42|394.58|390.48|394.23|390.13|27
1632559070000|2021-09-25 08:37:50|394.53|390.43|394.9|390.8|394.95|390.85|394.5|390.4|31
1632559080000|2021-09-25 08:38:00|394.92|390.82|394.82|390.72|394.96|390.86|394.61|390.51|32
1632559090000|2021-09-25 08:38:10|394.88|390.78|394.45|390.35|394.88|390.78|394.45|390.35|20
1632559100000|2021-09-25 08:38:20|394.43|390.33|394.14|390.04|394.43|390.33|394.14|390.04|28
1632559110000|2021-09-25 08:38:30|394.15|390.05|393.83|389.73|394.15|390.05|393.83|389.73|26
1632559120000|2021-09-25 08:38:40|393.82|389.72|393.83|389.73|393.96|389.86|393.72|389.62|19
1632559130000|2021-09-25 08:38:50|393.86|389.76|394.16|390.06|394.3|390.2|393.86|389.76|22
1632559140000|2021-09-25 08:39:00|394.06|389.96|393.81|389.71|394.06|389.96|393.69|389.59|33
1632559150000|2021-09-25 08:39:10|393.86|389.76|393.51|389.41|393.87|389.77|393.44|389.34|26
1632559160000|2021-09-25 08:39:20|393.52|389.42|394.23|390.13|394.23|390.13|393.52|389.42|27
1632559170000|2021-09-25 08:39:30|394.25|390.15|394.77|390.67|394.77|390.67|394.2|390.1|27
1632559180000|2021-09-25 08:39:40|394.78|390.68|394.94|390.84|395.17|391.07|394.78|390.68|29
1632559190000|2021-09-25 08:39:50|394.9|390.8|394.42|390.32|394.91|390.81|394.28|390.18|36
1632559200000|2021-09-25 08:40:00|394.46|390.36|394.22|390.12|394.57|390.47|394.22|390.12|31
1632559210000|2021-09-25 08:40:10|394.17|390.07|394.75|390.65|394.76|390.66|394.14|390.04|23
1632559220000|2021-09-25 08:40:20|394.73|390.63|394.6|390.5|394.77|390.67|394.55|390.45|32
1632559230000|2021-09-25 08:40:30|394.63|390.53|394.8|390.7|394.8|390.7|394.56|390.46|23
1632559240000|2021-09-25 08:40:40|394.79|390.69|394.83|390.73|394.89|390.79|394.75|390.65|27
1632559250000|2021-09-25 08:40:50|394.79|390.69|394.69|390.59|394.79|390.69|394.57|390.47|23
1632559260000|2021-09-25 08:41:00|394.76|390.66|395.26|391.16|395.48|391.38|394.75|390.65|33
1632559270000|2021-09-25 08:41:10|395.24|391.14|395.24|391.14|395.38|391.28|395.24|391.14|27
1632559280000|2021-09-25 08:41:20|395.25|391.15|395.19|391.09|395.25|391.15|394.98|390.88|31
1632559290000|2021-09-25 08:41:30|395.16|391.06|394.62|390.52|395.17|391.07|394.62|390.52|32
1632559300000|2021-09-25 08:41:40|394.61|390.51|394.41|390.31|394.67|390.57|394.4|390.3|28
1632559310000|2021-09-25 08:41:50|394.36|390.26|393.74|389.64|394.36|390.26|393.74|389.64|29
1632559320000|2021-09-25 08:42:00|393.73|389.63|394.57|390.47|394.58|390.48|393.73|389.63|33
1632559330000|2021-09-25 08:42:10|394.59|390.49|394.63|390.53|395.01|390.91|394.53|390.43|33
1632559340000|2021-09-25 08:42:20|394.7|390.6|394.87|390.77|395.09|390.99|394.7|390.6|26
1632559350000|2021-09-25 08:42:30|394.86|390.76|394.71|390.61|394.86|390.76|394.71|390.61|19
1632559360000|2021-09-25 08:42:40|394.72|390.62|394.76|390.66|394.84|390.74|394.68|390.58|27
1632559370000|2021-09-25 08:42:50|394.75|390.65|394.86|390.76|394.95|390.85|394.71|390.61|24
1632559380000|2021-09-25 08:43:00|394.93|390.83|394.7|390.6|394.93|390.83|394.7|390.6|22
1632559390000|2021-09-25 08:43:10|394.71|390.61|394.33|390.23|394.71|390.61|394.3|390.2|29
1632559400000|2021-09-25 08:43:20|394.36|390.26|394.78|390.68|394.83|390.73|394.36|390.26|28
1632559410000|2021-09-25 08:43:30|394.79|390.69|394.41|390.31|394.79|390.69|394.41|390.31|22
1632559420000|2021-09-25 08:43:40|394.42|390.32|394.12|390.02|394.43|390.33|394.12|390.02|23
1632559430000|2021-09-25 08:43:50|394.11|390.01|394.84|390.74|394.84|390.74|394.11|390.01|33
1632559440000|2021-09-25 08:44:00|394.91|390.81|394.87|390.77|395.11|391.01|394.67|390.57|34
1632559450000|2021-09-25 08:44:10|394.85|390.75|394.35|390.25|394.85|390.75|394.35|390.25|22
1632559460000|2021-09-25 08:44:20|394.31|390.21|393.99|389.89|394.31|390.21|393.96|389.86|30
1632559470000|2021-09-25 08:44:30|393.98|389.88|394.3|390.2|394.3|390.2|393.98|389.88|26
1632559480000|2021-09-25 08:44:40|394.29|390.19|394.93|390.83|394.94|390.84|394.29|390.19|32
1632559490000|2021-09-25 08:44:50|394.92|390.82|394.89|390.79|395.11|391.01|394.84|390.74|31
1632559500000|2021-09-25 08:45:00|394.88|390.78|394.37|390.27|394.88|390.78|394.34|390.24|31
1632559510000|2021-09-25 08:45:10|394.34|390.24|394.42|390.32|394.44|390.34|394.24|390.14|25
1632559520000|2021-09-25 08:45:20|394.44|390.34|394.59|390.49|394.59|390.49|394.39|390.29|25
1632559530000|2021-09-25 08:45:30|394.66|390.56|394.46|390.36|394.81|390.71|394.46|390.36|26
1632559540000|2021-09-25 08:45:40|394.45|390.35|394.25|390.15|394.46|390.36|394.18|390.08|37
1632559550000|2021-09-25 08:45:50|394.26|390.16|394.05|389.95|394.31|390.21|393.97|389.87|31
1632559560000|2021-09-25 08:46:00|394.01|389.91|394.4|390.3|394.4|390.3|394.01|389.91|26
1632559570000|2021-09-25 08:46:10|394.49|390.39|395.07|390.97|395.09|390.99|394.49|390.39|26
1632559580000|2021-09-25 08:46:20|395.05|390.95|395.05|390.95|395.33|391.23|395.04|390.94|30
1632559590000|2021-09-25 08:46:30|395.1|391|395.13|391.03|395.14|391.04|395|390.9|26
1632559600000|2021-09-25 08:46:40|395.11|391.01|395.41|391.31|395.43|391.33|395.11|391.01|32
1632559610000|2021-09-25 08:46:50|395.4|391.3|395.78|391.68|395.78|391.68|395.39|391.29|27
1632559620000|2021-09-25 08:47:00|395.79|391.69|395.94|391.84|395.97|391.87|395.73|391.63|25
1632559630000|2021-09-25 08:47:10|395.95|391.85|396.34|392.24|396.34|392.24|395.95|391.85|32
1632559640000|2021-09-25 08:47:20|396.41|392.31|396.46|392.36|396.46|392.36|396.29|392.19|27
1632559650000|2021-09-25 08:47:30|396.45|392.35|396.27|392.17|396.45|392.35|396.17|392.07|28
1632559660000|2021-09-25 08:47:40|396.28|392.18|396.11|392.01|396.32|392.22|396.08|391.98|28
1632559670000|2021-09-25 08:47:50|396.09|391.99|396.13|392.03|396.2|392.1|396.01|391.91|25
1632559680000|2021-09-25 08:48:00|396.12|392.02|396.49|392.39|396.52|392.42|396.11|392.01|34
1632559690000|2021-09-25 08:48:10|396.48|392.38|396.6|392.5|396.65|392.55|396.38|392.28|29
1632559700000|2021-09-25 08:48:20|396.55|392.45|396.72|392.62|396.73|392.63|396.28|392.18|30
1632559710000|2021-09-25 08:48:30|396.65|392.55|396.28|392.18|396.65|392.55|396.28|392.18|31
1632559720000|2021-09-25 08:48:40|396.27|392.17|395.94|391.84|396.33|392.23|395.9|391.8|30
1632559730000|2021-09-25 08:48:50|395.95|391.85|395.82|391.72|395.95|391.85|395.8|391.7|24
1632559740000|2021-09-25 08:49:00|395.8|391.7|395.78|391.68|396.05|391.95|395.78|391.68|29
1632559750000|2021-09-25 08:49:10|395.77|391.67|395.47|391.37|395.77|391.67|395.46|391.36|31
1632559760000|2021-09-25 08:49:20|395.46|391.36|395.6|391.5|395.6|391.5|395.45|391.35|20
1632559770000|2021-09-25 08:49:30|395.73|391.63|395.85|391.75|395.92|391.82|395.64|391.54|25
1632559780000|2021-09-25 08:49:40|395.73|391.63|395.59|391.49|395.73|391.63|395.55|391.45|14
1632559790000|2021-09-25 08:49:50|395.6|391.5|395.68|391.58|395.68|391.58|395.52|391.42|22
1632559800000|2021-09-25 08:50:00|395.67|391.57|395.57|391.47|395.68|391.58|395.57|391.47|19
1632559810000|2021-09-25 08:50:10|395.54|391.44|395.64|391.54|395.64|391.54|395.38|391.28|21
1632559820000|2021-09-25 08:50:20|395.65|391.55|396.15|392.05|396.19|392.09|395.56|391.46|27
1632559830000|2021-09-25 08:50:30|396.16|392.06|396.63|392.53|396.63|392.53|396.16|392.06|23
1632559840000|2021-09-25 08:50:40|396.61|392.51|396.92|392.82|396.94|392.84|396.56|392.46|27
1632559850000|2021-09-25 08:50:50|396.91|392.81|396.35|392.25|396.92|392.82|396.35|392.25|29
1632559860000|2021-09-25 08:51:00|396.38|392.28|396.35|392.25|396.6|392.5|396.3|392.2|29
1632559870000|2021-09-25 08:51:10|396.33|392.23|396.07|391.97|396.33|392.23|396.02|391.92|24
1632559880000|2021-09-25 08:51:20|396.04|391.94|396.25|392.15|396.25|392.15|396.01|391.91|22
1632559890000|2021-09-25 08:51:30|396.23|392.13|396.19|392.09|396.3|392.2|396.19|392.09|25
1632559900000|2021-09-25 08:51:40|396.2|392.1|396.93|392.83|396.93|392.83|396.2|392.1|27
1632559910000|2021-09-25 08:51:50|396.98|392.88|397.39|393.29|397.44|393.34|396.98|392.88|32
1632559920000|2021-09-25 08:52:00|397.41|393.31|397.95|393.85|397.97|393.87|397.41|393.31|35
1632559930000|2021-09-25 08:52:10|397.96|393.86|397.73|393.63|397.98|393.88|397.72|393.62|31
1632559940000|2021-09-25 08:52:20|397.74|393.64|398.46|394.36|398.5|394.4|397.74|393.64|33
1632559950000|2021-09-25 08:52:30|398.47|394.37|399.15|395.05|399.22|395.12|398.47|394.37|30
1632559960000|2021-09-25 08:52:40|399.16|395.06|399.25|395.15|399.42|395.32|399.16|395.06|30
1632559970000|2021-09-25 08:52:50|399.19|395.09|400.05|395.95|400.05|395.95|399.19|395.09|35
1632559980000|2021-09-25 08:53:00|400.11|396.01|399.56|395.46|400.14|396.04|399.46|395.36|35
1632559990000|2021-09-25 08:53:10|399.55|395.45|399.02|394.92|399.68|395.58|399|394.9|30
1632560000000|2021-09-25 08:53:20|398.97|394.87|398.75|394.65|399|394.9|398.73|394.63|33
1632560010000|2021-09-25 08:53:30|398.77|394.67|398.87|394.77|398.95|394.85|398.69|394.59|32
1632560020000|2021-09-25 08:53:40|398.91|394.81|398.94|394.84|399.19|395.09|398.8|394.7|31
1632560030000|2021-09-25 08:53:50|398.99|394.89|398.9|394.8|399.15|395.05|398.88|394.78|27
1632560040000|2021-09-25 08:54:00|398.91|394.81|398.63|394.53|398.96|394.86|398.63|394.53|29
1632560050000|2021-09-25 08:54:10|398.64|394.54|398.38|394.28|398.64|394.54|398.24|394.14|25
1632560060000|2021-09-25 08:54:20|398.39|394.29|398.97|394.87|398.97|394.87|398.37|394.27|23
1632560070000|2021-09-25 08:54:30|398.98|394.88|399.39|395.29|399.48|395.38|398.92|394.82|25
1632560080000|2021-09-25 08:54:40|399.43|395.33|399.97|395.87|400.03|395.93|399.21|395.11|34
1632560090000|2021-09-25 08:54:50|400.02|395.92|400.12|396.02|400.12|396.02|399.85|395.75|35
1632560100000|2021-09-25 08:55:00|400.05|395.95|400.23|396.13|400.75|396.65|400.05|395.95|30
1632560110000|2021-09-25 08:55:10|400.22|396.12|400|395.9|400.41|396.31|399.98|395.88|32
1632560120000|2021-09-25 08:55:20|400.08|395.98|400.12|396.02|400.32|396.22|400.04|395.94|26
1632560130000|2021-09-25 08:55:30|400.09|395.99|400.24|396.14|400.44|396.34|399.88|395.78|33
1632560140000|2021-09-25 08:55:40|400.29|396.19|400.01|395.91|400.36|396.26|399.99|395.89|21
1632560150000|2021-09-25 08:55:50|400|395.9|400.01|395.91|400.01|395.91|399.68|395.58|27
1632560160000|2021-09-25 08:56:00|400.03|395.93|399.94|395.84|400.07|395.97|399.84|395.74|21
1632560170000|2021-09-25 08:56:10|399.87|395.77|400.18|396.08|400.21|396.11|399.86|395.76|33
1632560180000|2021-09-25 08:56:20|400.19|396.09|400.99|396.89|401|396.9|400.17|396.07|29
1632560190000|2021-09-25 08:56:30|401|396.9|400.74|396.64|401.05|396.95|400.74|396.64|30
1632560200000|2021-09-25 08:56:40|400.73|396.63|401.13|397.03|401.13|397.03|400.66|396.56|27
1632560210000|2021-09-25 08:56:50|401.17|397.07|401.44|397.34|401.63|397.53|401.17|397.07|33
1632560220000|2021-09-25 08:57:00|401.46|397.36|401.44|397.34|401.81|397.71|401.39|397.29|29
1632560230000|2021-09-25 08:57:10|401.51|397.41|401.98|397.88|402.02|397.92|401.51|397.41|31
1632560240000|2021-09-25 08:57:20|402|397.9|401.65|397.55|402|397.9|401.62|397.52|29
1632560250000|2021-09-25 08:57:30|401.66|397.56|401.4|397.3|401.67|397.57|401.31|397.21|29
1632560260000|2021-09-25 08:57:40|401.36|397.26|401.85|397.75|401.88|397.78|401.17|397.07|32
1632560270000|2021-09-25 08:57:50|401.81|397.71|402.34|398.24|402.44|398.34|401.81|397.71|34
1632560280000|2021-09-25 08:58:00|402.35|398.25|402.77|398.67|402.78|398.68|402.05|397.95|28
1632560290000|2021-09-25 08:58:10|402.76|398.66|403.51|399.41|403.53|399.43|402.76|398.66|32
1632560300000|2021-09-25 08:58:20|403.44|399.34|403.84|399.74|403.84|399.74|403.44|399.34|33
1632560310000|2021-09-25 08:58:30|403.86|399.76|403.05|398.95|403.9|399.8|403.05|398.95|35
1632560320000|2021-09-25 08:58:40|403.06|398.96|403.38|399.28|403.38|399.28|403.02|398.92|30
1632560330000|2021-09-25 08:58:50|403.27|399.17|403.87|399.77|403.87|399.77|403.07|398.97|33
1632560340000|2021-09-25 08:59:00|403.88|399.78|403.5|399.4|403.98|399.88|403.4|399.3|31
1632560350000|2021-09-25 08:59:10|403.48|399.38|403.78|399.68|403.78|399.68|403.45|399.35|30
1632560360000|2021-09-25 08:59:20|403.79|399.69|403.92|399.82|404.12|400.02|403.79|399.69|31
1632560370000|2021-09-25 08:59:30|403.91|399.81|403.38|399.28|403.91|399.81|403.29|399.19|30
1632560380000|2021-09-25 08:59:40|403.41|399.31|403.21|399.11|403.48|399.38|403.17|399.07|34
1632560390000|2021-09-25 08:59:50|403.19|399.09|403.13|399.03|403.21|399.11|403.09|398.99|30
1632560400000|2021-09-25 09:00:00|403.15|399.05|403.83|399.73|403.86|399.76|403.01|398.91|32
1632560410000|2021-09-25 09:00:10|403.88|399.78|403.78|399.68|404.22|400.12|403.77|399.67|30
1632560420000|2021-09-25 09:00:20|403.8|399.7|404.2|400.1|404.24|400.14|403.75|399.65|26
1632560430000|2021-09-25 09:00:30|404.18|400.08|404.27|400.17|404.31|400.21|404.11|400.01|26
1632560440000|2021-09-25 09:00:40|404.29|400.19|404.18|400.08|404.44|400.34|404.12|400.02|32
1632560450000|2021-09-25 09:00:50|404.19|400.09|404.44|400.34|404.47|400.37|404.13|400.03|19
1632560460000|2021-09-25 09:01:00|404.46|400.36|404.12|400.02|404.47|400.37|404.12|400.02|24
1632560470000|2021-09-25 09:01:10|404.11|400.01|403.76|399.66|404.14|400.04|403.69|399.59|24
1632560480000|2021-09-25 09:01:20|403.75|399.65|404.17|400.07|404.34|400.24|403.75|399.65|25
1632560490000|2021-09-25 09:01:30|404.21|400.11|403.83|399.73|404.21|400.11|403.82|399.72|17
1632560500000|2021-09-25 09:01:40|403.82|399.72|403.5|399.4|403.85|399.75|403.5|399.4|19
1632560510000|2021-09-25 09:01:50|403.42|399.32|403.24|399.14|403.53|399.43|403.22|399.12|28
1632560520000|2021-09-25 09:02:00|403.22|399.12|403.32|399.22|403.36|399.26|403.1|399|34
1632560530000|2021-09-25 09:02:10|403.33|399.23|403.28|399.18|403.46|399.36|403.27|399.17|31
1632560540000|2021-09-25 09:02:20|403.26|399.16|403.08|398.98|403.29|399.19|403.05|398.95|33
1632560550000|2021-09-25 09:02:30|403.04|398.94|403.02|398.92|403.04|398.94|402.88|398.78|27
1632560560000|2021-09-25 09:02:40|403.17|399.07|402.97|398.87|403.17|399.07|402.95|398.85|31
1632560570000|2021-09-25 09:02:50|402.99|398.89|403.01|398.91|403.07|398.97|402.89|398.79|30
1632560580000|2021-09-25 09:03:00|402.99|398.89|402.93|398.83|403.16|399.06|402.93|398.83|24
1632560590000|2021-09-25 09:03:10|402.94|398.84|402.75|398.65|402.96|398.86|402.67|398.57|21
1632560600000|2021-09-25 09:03:20|402.79|398.69|402.73|398.63|402.8|398.7|402.66|398.56|26
1632560610000|2021-09-25 09:03:30|402.74|398.64|402.55|398.45|402.74|398.64|402.48|398.38|22
1632560620000|2021-09-25 09:03:40|402.56|398.46|403.15|399.05|403.15|399.05|402.55|398.45|27
1632560630000|2021-09-25 09:03:50|403.14|399.04|402.88|398.78|403.27|399.17|402.73|398.63|23
1632560640000|2021-09-25 09:04:00|402.89|398.79|402.6|398.5|402.93|398.83|402.6|398.5|23
1632560650000|2021-09-25 09:04:10|402.59|398.49|402.77|398.67|402.77|398.67|402.59|398.49|24
1632560660000|2021-09-25 09:04:20|402.76|398.66|402.62|398.52|402.98|398.88|402.6|398.5|30
1632560670000|2021-09-25 09:04:30|402.61|398.51|402.57|398.47|402.61|398.51|402.56|398.46|9
1632560680000|2021-09-25 09:04:40|402.58|398.48|402.68|398.58|402.68|398.58|402.58|398.48|17
1632560690000|2021-09-25 09:04:50|402.71|398.61|403.15|399.05|403.21|399.11|402.71|398.61|25
1632560700000|2021-09-25 09:05:00|403.13|399.03|403.19|399.09|403.21|399.11|403.07|398.97|21
1632560710000|2021-09-25 09:05:10|403.21|399.11|403.6|399.5|403.6|399.5|403.21|399.11|28
1632560720000|2021-09-25 09:05:20|403.61|399.51|404.36|400.26|404.4|400.3|403.61|399.51|30
1632560730000|2021-09-25 09:05:30|404.35|400.25|404.19|400.09|404.46|400.36|404.19|400.09|27
1632560740000|2021-09-25 09:05:40|404.16|400.06|404.12|400.02|404.24|400.14|404.11|400.01|22
1632560750000|2021-09-25 09:05:50|404.11|400.01|404.45|400.35|404.46|400.36|404.11|400.01|26
1632560760000|2021-09-25 09:06:00|404.44|400.34|404.7|400.6|404.78|400.68|404.44|400.34|28
1632560770000|2021-09-25 09:06:10|404.74|400.64|405.21|401.11|405.21|401.11|404.68|400.58|29
1632560780000|2021-09-25 09:06:20|405.23|401.13|404.92|400.82|405.32|401.22|404.91|400.81|34
1632560790000|2021-09-25 09:06:30|404.95|400.85|404.64|400.54|405.06|400.96|404.57|400.47|31
1632560800000|2021-09-25 09:06:40|404.7|400.6|404.09|399.99|404.71|400.61|404.09|399.99|30
1632560810000|2021-09-25 09:06:50|404.08|399.98|404.02|399.92|404.25|400.15|404.02|399.92|31
1632560820000|2021-09-25 09:07:00|404.03|399.93|404.04|399.94|404.08|399.98|403.95|399.85|24
1632560830000|2021-09-25 09:07:10|404.03|399.93|404.2|400.1|404.38|400.28|404|399.9|26
1632560840000|2021-09-25 09:07:20|404.23|400.13|404.11|400.01|404.35|400.25|404.08|399.98|24
1632560850000|2021-09-25 09:07:30|404.13|400.03|404.74|400.64|404.74|400.64|404.1|400|26
1632560860000|2021-09-25 09:07:40|404.75|400.65|404.8|400.7|405.35|401.25|404.7|400.6|32
1632560870000|2021-09-25 09:07:50|404.77|400.67|404.81|400.71|405.05|400.95|404.62|400.52|32
1632560880000|2021-09-25 09:08:00|404.82|400.72|404.39|400.29|404.83|400.73|404.36|400.26|28
1632560890000|2021-09-25 09:08:10|404.37|400.27|403.7|399.6|404.37|400.27|403.7|399.6|29
1632560900000|2021-09-25 09:08:20|403.71|399.61|404.36|400.26|404.37|400.27|403.71|399.61|29
1632560910000|2021-09-25 09:08:30|404.37|400.27|404.56|400.46|404.69|400.59|404.35|400.25|28
1632560920000|2021-09-25 09:08:40|404.54|400.44|404.15|400.05|404.54|400.44|404.15|400.05|32
1632560930000|2021-09-25 09:08:50|404.2|400.1|404.44|400.34|404.44|400.34|404.18|400.08|25
1632560940000|2021-09-25 09:09:00|404.46|400.36|404.04|399.94|404.46|400.36|404.04|399.94|31
1632560950000|2021-09-25 09:09:10|404.01|399.91|403.82|399.72|404.06|399.96|403.7|399.6|29
1632560960000|2021-09-25 09:09:20|403.81|399.71|403.99|399.89|404.02|399.92|403.81|399.71|22
1632560970000|2021-09-25 09:09:30|404|399.9|403.78|399.68|404|399.9|403.75|399.65|26
1632560980000|2021-09-25 09:09:40|403.79|399.69|403.73|399.63|403.79|399.69|403.72|399.62|6
1632560990000|2021-09-25 09:09:50|403.77|399.67|403.69|399.59|403.89|399.79|403.66|399.56|25
1632561000000|2021-09-25 09:10:00|403.71|399.61|403.82|399.72|403.96|399.86|403.71|399.61|19
1632561010000|2021-09-25 09:10:10|403.81|399.71|403.82|399.72|403.83|399.73|403.74|399.64|18
1632561020000|2021-09-25 09:10:20|403.83|399.73|404.07|399.97|404.08|399.98|403.78|399.68|22
1632561030000|2021-09-25 09:10:30|404.15|400.05|404.5|400.4|404.52|400.42|404.15|400.05|18
1632561040000|2021-09-25 09:10:40|404.38|400.28|403.92|399.82|404.38|400.28|403.92|399.82|23
1632561050000|2021-09-25 09:10:50|403.97|399.87|403.9|399.8|403.98|399.88|403.84|399.74|15
1632561060000|2021-09-25 09:11:00|403.91|399.81|403.87|399.77|404.07|399.97|403.85|399.75|25
1632561070000|2021-09-25 09:11:10|403.86|399.76|403.39|399.29|403.88|399.78|403.39|399.29|24
1632561080000|2021-09-25 09:11:20|403.38|399.28|403.38|399.28|403.41|399.31|403.33|399.23|17
1632561090000|2021-09-25 09:11:30|403.37|399.27|403.38|399.28|403.41|399.31|403.37|399.27|13
1632561100000|2021-09-25 09:11:40|403.37|399.27|403.43|399.33|403.44|399.34|403.32|399.22|21
1632561110000|2021-09-25 09:11:50|403.41|399.31|403.23|399.13|403.46|399.36|403.14|399.04|29
1632561120000|2021-09-25 09:12:00|403.21|399.11|402.99|398.89|403.21|399.11|402.9|398.8|23
1632561130000|2021-09-25 09:12:10|403.01|398.91|403.32|399.22|403.32|399.22|403|398.9|23
1632561140000|2021-09-25 09:12:20|403.33|399.23|403.76|399.66|403.76|399.66|403.33|399.23|27
1632561150000|2021-09-25 09:12:30|403.83|399.73|403.85|399.75|403.87|399.77|403.81|399.71|10
1632561160000|2021-09-25 09:12:40|403.86|399.76|404.28|400.18|404.29|400.19|403.73|399.63|20
1632561170000|2021-09-25 09:12:50|404.31|400.21|404.48|400.38|404.48|400.38|404.28|400.18|16
1632561180000|2021-09-25 09:13:00|404.54|400.44|404.43|400.33|404.59|400.49|404.43|400.33|22
1632561190000|2021-09-25 09:13:10|404.42|400.32|403.89|399.79|404.43|400.33|403.89|399.79|28
1632561200000|2021-09-25 09:13:20|403.88|399.78|403.75|399.65|403.88|399.78|403.65|399.55|18
1632561210000|2021-09-25 09:13:30|403.78|399.68|403.65|399.55|403.78|399.68|403.65|399.55|5
1632561220000|2021-09-25 09:13:40|403.67|399.57|403.71|399.61|403.74|399.64|403.66|399.56|14
1632561230000|2021-09-25 09:13:50|403.74|399.64|403.93|399.83|403.96|399.86|403.74|399.64|15
1632561240000|2021-09-25 09:14:00|403.91|399.81|403.8|399.7|403.91|399.81|403.71|399.61|19
1632561250000|2021-09-25 09:14:10|403.81|399.71|403.92|399.82|403.95|399.85|403.79|399.69|11
1632561260000|2021-09-25 09:14:20|403.91|399.81|403.74|399.64|403.91|399.81|403.74|399.64|7
1632561270000|2021-09-25 09:14:30|403.73|399.63|403.71|399.61|403.77|399.67|403.65|399.55|17
1632561280000|2021-09-25 09:14:40|403.73|399.63|403.8|399.7|403.8|399.7|403.72|399.62|14
1632561290000|2021-09-25 09:14:50|403.86|399.76|404.36|400.26|404.36|400.26|403.86|399.76|24
1632561300000|2021-09-25 09:15:00|404.37|400.27|404.08|399.98|404.62|400.52|404.08|399.98|29
1632561310000|2021-09-25 09:15:10|404.03|399.93|403.91|399.81|404.03|399.93|403.88|399.78|16
1632561320000|2021-09-25 09:15:20|403.88|399.78|403.64|399.54|403.88|399.78|403.63|399.53|17
1632561330000|2021-09-25 09:15:30|403.62|399.52|403.42|399.32|403.65|399.55|403.42|399.32|26
1632561340000|2021-09-25 09:15:40|403.41|399.31|403.3|399.2|403.42|399.32|403.24|399.14|18
1632561350000|2021-09-25 09:15:50|403.36|399.26|403.44|399.34|403.45|399.35|403.36|399.26|11
1632561360000|2021-09-25 09:16:00|403.43|399.33|403.76|399.66|403.79|399.69|403.43|399.33|22
1632561370000|2021-09-25 09:16:10|403.77|399.67|404.09|399.99|404.1|400|403.75|399.65|21
1632561380000|2021-09-25 09:16:20|404.1|400|404.1|400|404.28|400.18|404.06|399.96|21
1632561390000|2021-09-25 09:16:30|404.06|399.96|404.07|399.97|404.07|399.97|403.89|399.79|26
1632561400000|2021-09-25 09:16:40|404.08|399.98|403.88|399.78|404.08|399.98|403.84|399.74|21
1632561410000|2021-09-25 09:16:50|403.89|399.79|404.1|400|404.1|400|403.84|399.74|18
1632561420000|2021-09-25 09:17:00|404.11|400.01|403.83|399.73|404.11|400.01|403.81|399.71|21
1632561430000|2021-09-25 09:17:10|403.82|399.72|403.73|399.63|403.82|399.72|403.69|399.59|15
1632561440000|2021-09-25 09:17:20|403.76|399.66|404.11|400.01|404.12|400.02|403.76|399.66|14
1632561450000|2021-09-25 09:17:30|404.13|400.03|404.52|400.42|404.56|400.46|404.11|400.01|27
1632561460000|2021-09-25 09:17:40|404.54|400.44|404.46|400.36|404.58|400.48|404.41|400.31|17
1632561470000|2021-09-25 09:17:50|404.48|400.38|404.7|400.6|404.72|400.62|404.44|400.34|27
1632561480000|2021-09-25 09:18:00|404.71|400.61|404.68|400.58|404.76|400.66|404.54|400.44|27
1632561490000|2021-09-25 09:18:10|404.69|400.59|404.7|400.6|404.73|400.63|404.64|400.54|17
1632561500000|2021-09-25 09:18:20|404.69|400.59|404.71|400.61|404.71|400.61|404.59|400.49|20
1632561510000|2021-09-25 09:18:30|404.7|400.6|404.74|400.64|404.75|400.65|404.7|400.6|12
1632561520000|2021-09-25 09:18:40|404.73|400.63|405.13|401.03|405.13|401.03|404.73|400.63|32
1632561530000|2021-09-25 09:18:50|405.18|401.08|405.57|401.47|405.6|401.5|405.18|401.08|30
1632561540000|2021-09-25 09:19:00|405.56|401.46|405.18|401.08|405.56|401.46|405.14|401.04|25
1632561550000|2021-09-25 09:19:10|405.17|401.07|405.45|401.35|405.45|401.35|405.17|401.07|22
1632561560000|2021-09-25 09:19:20|405.44|401.34|405.22|401.12|405.51|401.41|405.22|401.12|16
1632561570000|2021-09-25 09:19:30|405.21|401.11|405.16|401.06|405.33|401.23|405.15|401.05|15
1632561580000|2021-09-25 09:19:40|405.17|401.07|404.9|400.8|405.18|401.08|404.9|400.8|22
1632561590000|2021-09-25 09:19:50|404.89|400.79|404.61|400.51|404.89|400.79|404.58|400.48|22
1632561600000|2021-09-25 09:20:00|404.63|400.53|404.9|400.8|404.91|400.81|404.63|400.53|22
1632561610000|2021-09-25 09:20:10|404.91|400.81|404.9|400.8|404.92|400.82|404.73|400.63|26
1632561620000|2021-09-25 09:20:20|404.89|400.79|404.89|400.79|404.92|400.82|404.89|400.79|10
1632561630000|2021-09-25 09:20:30|404.9|400.8|404.9|400.8|404.9|400.8|404.9|400.8|1
1632561640000|2021-09-25 09:20:40|404.95|400.85|405.3|401.2|405.3|401.2|404.95|400.85|24
1632561650000|2021-09-25 09:20:50|405.32|401.22|405.58|401.48|405.58|401.48|405.29|401.19|20
1632561660000|2021-09-25 09:21:00|405.77|401.67|405.54|401.44|405.78|401.68|405.54|401.44|27
1632561670000|2021-09-25 09:21:10|405.62|401.52|405.68|401.58|405.73|401.63|405.61|401.51|24
1632561680000|2021-09-25 09:21:20|405.69|401.59|405.5|401.4|405.74|401.64|405.5|401.4|31
1632561690000|2021-09-25 09:21:30|405.54|401.44|405.59|401.49|405.59|401.49|405.49|401.39|21
1632561700000|2021-09-25 09:21:40|405.6|401.5|405.51|401.41|405.61|401.51|405.51|401.41|11
1632561710000|2021-09-25 09:21:50|405.49|401.39|405.59|401.49|405.62|401.52|405.48|401.38|25
1632561720000|2021-09-25 09:22:00|405.61|401.51|405.71|401.61|405.71|401.61|405.56|401.46|23
1632561730000|2021-09-25 09:22:10|405.68|401.58|405.59|401.49|405.78|401.68|405.59|401.49|22
1632561740000|2021-09-25 09:22:20|405.58|401.48|405.35|401.25|405.58|401.48|405.3|401.2|20
1632561750000|2021-09-25 09:22:30|405.36|401.26|405.6|401.5|405.62|401.52|405.36|401.26|17
1632561760000|2021-09-25 09:22:40|405.59|401.49|405.54|401.44|405.6|401.5|405.5|401.4|12
1632561770000|2021-09-25 09:22:50|405.51|401.41|405.67|401.57|405.69|401.59|405.46|401.36|21
1632561780000|2021-09-25 09:23:00|405.68|401.58|405.65|401.55|405.71|401.61|405.62|401.52|16
1632561790000|2021-09-25 09:23:10|405.79|401.69|405.75|401.65|405.79|401.69|405.71|401.61|11
1632561800000|2021-09-25 09:23:20|405.77|401.67|405.69|401.59|405.81|401.71|405.69|401.59|15
1632561810000|2021-09-25 09:23:30|405.7|401.6|406.09|401.99|406.09|401.99|405.69|401.59|20
1632561820000|2021-09-25 09:23:40|406.08|401.98|405.76|401.66|406.12|402.02|405.76|401.66|25
1632561830000|2021-09-25 09:23:50|405.74|401.64|406|401.9|406|401.9|405.65|401.55|26
1632561840000|2021-09-25 09:24:00|406.02|401.92|406.03|401.93|406.1|402|405.99|401.89|17
1632561850000|2021-09-25 09:24:10|406.02|401.92|406.08|401.98|406.09|401.99|405.94|401.84|13
1632561860000|2021-09-25 09:24:20|406.09|401.99|406.14|402.04|406.18|402.08|406.09|401.99|10
1632561870000|2021-09-25 09:24:30|406.15|402.05|406.15|402.05|406.15|402.05|406.1|402|9
1632561880000|2021-09-25 09:24:40|406.16|402.06|406.05|401.95|406.16|402.06|406.05|401.95|14
1632561890000|2021-09-25 09:24:50|405.96|401.86|406.16|402.06|406.17|402.07|405.94|401.84|19
1632561900000|2021-09-25 09:25:00|406.12|402.02|406|401.9|406.12|402.02|405.93|401.83|20
1632561910000|2021-09-25 09:25:10|405.99|401.89|406.17|402.07|406.19|402.09|405.96|401.86|15
1632561920000|2021-09-25 09:25:20|406.19|402.09|406.25|402.15|406.25|402.15|406.19|402.09|12
1632561930000|2021-09-25 09:25:30|406.27|402.17|406.27|402.17|406.28|402.18|406.27|402.17|5
1632561940000|2021-09-25 09:25:40|406.26|402.16|406.26|402.16|406.29|402.19|406.25|402.15|9
1632561950000|2021-09-25 09:25:50|406.23|402.13|406.17|402.07|406.24|402.14|406.17|402.07|9
1632561960000|2021-09-25 09:26:00|406.14|402.04|406.04|401.94|406.14|402.04|405.98|401.88|15
1632561970000|2021-09-25 09:26:10|406.01|401.91|405.71|401.61|406.05|401.95|405.71|401.61|21
1632561980000|2021-09-25 09:26:20|405.67|401.57|405.54|401.44|405.67|401.57|405.46|401.36|22
1632561990000|2021-09-25 09:26:30|405.53|401.43|405.54|401.44|405.57|401.47|405.49|401.39|11
1632562000000|2021-09-25 09:26:40|405.53|401.43|405.89|401.79|405.89|401.79|405.53|401.43|19
1632562010000|2021-09-25 09:26:50|405.9|401.8|406.02|401.92|406.06|401.96|405.9|401.8|19
1632562020000|2021-09-25 09:27:00|406.03|401.93|406.07|401.97|406.07|401.97|405.94|401.84|16
1632562030000|2021-09-25 09:27:10|406.06|401.96|406.23|402.13|406.23|402.13|406.06|401.96|16
1632562040000|2021-09-25 09:27:20|406.21|402.11|406.32|402.22|406.34|402.24|406.2|402.1|24
1632562050000|2021-09-25 09:27:30|406.34|402.24|406.55|402.45|406.55|402.45|406.32|402.22|25
1632562060000|2021-09-25 09:27:40|406.52|402.42|406.72|402.62|406.72|402.62|406.42|402.32|20
1632562070000|2021-09-25 09:27:50|406.67|402.57|406.97|402.87|406.98|402.88|406.67|402.57|24
1632562080000|2021-09-25 09:28:00|406.95|402.85|407.3|403.2|407.3|403.2|406.89|402.79|34
1632562090000|2021-09-25 09:28:10|407.32|403.22|407.52|403.42|407.69|403.59|407.29|403.19|24
1632562100000|2021-09-25 09:28:20|407.53|403.43|407.36|403.26|407.59|403.49|407.34|403.24|26
1632562110000|2021-09-25 09:28:30|407.38|403.28|408.09|403.99|408.12|404.02|407.38|403.28|34
1632562120000|2021-09-25 09:28:40|408.1|404|407.87|403.77|408.1|404|407.69|403.59|29
1632562130000|2021-09-25 09:28:50|407.88|403.78|407.86|403.76|408.19|404.09|407.85|403.75|36
1632562140000|2021-09-25 09:29:00|407.87|403.77|407.41|403.31|407.89|403.79|407.4|403.3|28
1632562150000|2021-09-25 09:29:10|407.4|403.3|407.15|403.05|407.4|403.3|407.12|403.02|21
1632562160000|2021-09-25 09:29:20|407.14|403.04|407.53|403.43|407.53|403.43|407.13|403.03|18
1632562170000|2021-09-25 09:29:30|407.52|403.42|407.63|403.53|407.8|403.7|407.52|403.42|14
1632562180000|2021-09-25 09:29:40|407.64|403.54|407.48|403.38|407.65|403.55|407.36|403.26|21
1632562190000|2021-09-25 09:29:50|407.47|403.37|408.17|404.07|408.17|404.07|407.47|403.37|29
1632562200000|2021-09-25 09:30:00|408.18|404.08|408.15|404.05|408.4|404.3|408.15|404.05|30
1632562210000|2021-09-25 09:30:10|408.14|404.04|407.69|403.59|408.14|404.04|407.53|403.43|31
1632562220000|2021-09-25 09:30:20|407.71|403.61|407.76|403.66|407.89|403.79|407.68|403.58|30
1632562230000|2021-09-25 09:30:30|407.75|403.65|407.59|403.49|407.75|403.65|407.59|403.49|19
1632562240000|2021-09-25 09:30:40|407.57|403.47|407.32|403.22|407.57|403.47|407.25|403.15|23
1632562250000|2021-09-25 09:30:50|407.33|403.23|407.27|403.17|407.35|403.25|407.27|403.17|19
1632562260000|2021-09-25 09:31:00|407.33|403.23|407.39|403.29|407.45|403.35|407.11|403.01|29
1632562270000|2021-09-25 09:31:10|407.4|403.3|407.43|403.33|407.54|403.44|407.34|403.24|23
1632562280000|2021-09-25 09:31:20|407.45|403.35|407.61|403.51|407.61|403.51|407.42|403.32|16
1632562290000|2021-09-25 09:31:30|407.6|403.5|407.86|403.76|407.86|403.76|407.51|403.41|17
1632562300000|2021-09-25 09:31:40|407.85|403.75|408.05|403.95|408.05|403.95|407.85|403.75|26
1632562310000|2021-09-25 09:31:50|408.08|403.98|408.19|404.09|408.2|404.1|408.08|403.98|20
1632562320000|2021-09-25 09:32:00|408.2|404.1|408.04|403.94|408.28|404.18|408.03|403.93|26
1632562330000|2021-09-25 09:32:10|408.03|403.93|407.79|403.69|408.05|403.95|407.77|403.67|16
1632562340000|2021-09-25 09:32:20|407.73|403.63|408.02|403.92|408.1|404|407.73|403.63|26
1632562350000|2021-09-25 09:32:30|408.03|403.93|408.52|404.42|408.52|404.42|408|403.9|32
1632562360000|2021-09-25 09:32:40|408.5|404.4|408.46|404.36|408.5|404.4|408.33|404.23|31
1632562370000|2021-09-25 09:32:50|408.47|404.37|408.15|404.05|408.52|404.42|408.15|404.05|28
1632562380000|2021-09-25 09:33:00|408.11|404.01|407.99|403.89|408.11|404.01|407.88|403.78|28
1632562390000|2021-09-25 09:33:10|407.98|403.88|407.94|403.84|407.98|403.88|407.75|403.65|23
1632562400000|2021-09-25 09:33:20|407.93|403.83|408.19|404.09|408.19|404.09|407.93|403.83|14
1632562410000|2021-09-25 09:33:30|408.21|404.11|408.21|404.11|408.31|404.21|408.16|404.06|26
1632562420000|2021-09-25 09:33:40|408.2|404.1|408.01|403.91|408.25|404.15|407.99|403.89|26
1632562430000|2021-09-25 09:33:50|408.03|403.93|408.26|404.16|408.26|404.16|407.99|403.89|25
1632562440000|2021-09-25 09:34:00|408.25|404.15|408.17|404.07|408.26|404.16|408.07|403.97|21
1632562450000|2021-09-25 09:34:10|408.16|404.06|408.26|404.16|408.28|404.18|408.08|403.98|23
1632562460000|2021-09-25 09:34:20|408.25|404.15|408.17|404.07|408.26|404.16|408.17|404.07|17
1632562470000|2021-09-25 09:34:30|408.18|404.08|408.29|404.19|408.31|404.21|408.17|404.07|15
1632562480000|2021-09-25 09:34:40|408.28|404.18|407.99|403.89|408.29|404.19|407.98|403.88|13
1632562490000|2021-09-25 09:34:50|407.98|403.88|408.09|403.99|408.09|403.99|407.8|403.7|23
1632562500000|2021-09-25 09:35:00|408.1|404|407.81|403.71|408.1|404|407.81|403.71|28
1632562510000|2021-09-25 09:35:10|407.84|403.74|407.75|403.65|407.84|403.74|407.72|403.62|26
1632562520000|2021-09-25 09:35:20|407.76|403.66|407.69|403.59|407.76|403.66|407.67|403.57|18
1632562530000|2021-09-25 09:35:30|407.7|403.6|407.79|403.69|407.85|403.75|407.68|403.58|25
1632562540000|2021-09-25 09:35:40|407.85|403.75|407.69|403.59|407.85|403.75|407.66|403.56|20
1632562550000|2021-09-25 09:35:50|407.7|403.6|407.66|403.56|407.73|403.63|407.65|403.55|14
1632562560000|2021-09-25 09:36:00|407.68|403.58|407.78|403.68|407.78|403.68|407.56|403.46|29
1632562570000|2021-09-25 09:36:10|407.77|403.67|407.66|403.56|407.78|403.68|407.62|403.52|19
1632562580000|2021-09-25 09:36:20|407.67|403.57|407.91|403.81|407.91|403.81|407.6|403.5|20
1632562590000|2021-09-25 09:36:30|407.92|403.82|407.78|403.68|407.92|403.82|407.77|403.67|19
1632562600000|2021-09-25 09:36:40|407.74|403.64|407.96|403.86|407.96|403.86|407.74|403.64|11
1632562610000|2021-09-25 09:36:50|408|403.9|407.83|403.73|408.01|403.91|407.74|403.64|25
1632562620000|2021-09-25 09:37:00|407.81|403.71|407.94|403.84|407.96|403.86|407.74|403.64|26
1632562630000|2021-09-25 09:37:10|407.97|403.87|408.23|404.13|408.23|404.13|407.94|403.84|28
1632562640000|2021-09-25 09:37:20|408.19|404.09|408.29|404.19|408.36|404.26|408.17|404.07|25
1632562650000|2021-09-25 09:37:30|408.26|404.16|407.97|403.87|408.29|404.19|407.97|403.87|22
1632562660000|2021-09-25 09:37:40|407.98|403.88|407.68|403.58|407.98|403.88|407.65|403.55|17
1632562670000|2021-09-25 09:37:50|407.76|403.66|408.06|403.96|408.1|404|407.76|403.66|18
1632562680000|2021-09-25 09:38:00|408.07|403.97|407.74|403.64|408.07|403.97|407.74|403.64|24
1632562690000|2021-09-25 09:38:10|407.75|403.65|407.91|403.81|407.91|403.81|407.72|403.62|13
1632562700000|2021-09-25 09:38:20|407.92|403.82|408|403.9|408.01|403.91|407.9|403.8|14
1632562710000|2021-09-25 09:38:30|407.98|403.88|408.02|403.92|408.04|403.94|407.98|403.88|16
1632562720000|2021-09-25 09:38:40|408.04|403.94|407.88|403.78|408.04|403.94|407.85|403.75|18
1632562730000|2021-09-25 09:38:50|407.87|403.77|407.79|403.69|407.87|403.77|407.77|403.67|16
1632562740000|2021-09-25 09:39:00|407.8|403.7|407.93|403.83|407.96|403.86|407.75|403.65|23
1632562750000|2021-09-25 09:39:10|407.92|403.82|407.93|403.83|407.94|403.84|407.83|403.73|22
1632562760000|2021-09-25 09:39:20|407.94|403.84|407.9|403.8|407.96|403.86|407.87|403.77|16
1632562770000|2021-09-25 09:39:30|407.88|403.78|407.98|403.88|407.98|403.88|407.87|403.77|10
1632562780000|2021-09-25 09:39:40|408.01|403.91|407.88|403.78|408.02|403.92|407.85|403.75|19
1632562790000|2021-09-25 09:39:50|407.89|403.79|407.69|403.59|407.89|403.79|407.67|403.57|18
1632562800000|2021-09-25 09:40:00|407.71|403.61|407.72|403.62|407.83|403.73|407.67|403.57|27
1632562810000|2021-09-25 09:40:10|407.74|403.64|407.7|403.6|407.75|403.65|407.69|403.59|11
1632562820000|2021-09-25 09:40:20|407.73|403.63|407.69|403.59|407.73|403.63|407.69|403.59|5
1632562830000|2021-09-25 09:40:30|407.7|403.6|407.53|403.43|407.76|403.66|407.52|403.42|15
1632562840000|2021-09-25 09:40:40|407.52|403.42|407.53|403.43|407.57|403.47|407.52|403.42|10
1632562850000|2021-09-25 09:40:50|407.54|403.44|407.67|403.57|407.68|403.58|407.53|403.43|15
1632562860000|2021-09-25 09:41:00|407.65|403.55|407.42|403.32|407.65|403.55|407.42|403.32|13
1632562870000|2021-09-25 09:41:10|407.44|403.34|407.5|403.4|407.5|403.4|407.43|403.33|10
1632562880000|2021-09-25 09:41:20|407.49|403.39|407.63|403.53|407.64|403.54|407.44|403.34|20
1632562890000|2021-09-25 09:41:30|407.64|403.54|407.65|403.55|407.67|403.57|407.57|403.47|13
1632562900000|2021-09-25 09:41:40|407.66|403.56|407.7|403.6|407.7|403.6|407.54|403.44|19
1632562910000|2021-09-25 09:41:50|407.69|403.59|407.81|403.71|407.9|403.8|407.69|403.59|19
1632562920000|2021-09-25 09:42:00|407.83|403.73|407.76|403.66|407.89|403.79|407.76|403.66|19
1632562930000|2021-09-25 09:42:10|407.77|403.67|407.6|403.5|407.77|403.67|407.53|403.43|19
1632562940000|2021-09-25 09:42:20|407.58|403.48|407.49|403.39|407.64|403.54|407.49|403.39|20
1632562950000|2021-09-25 09:42:30|407.48|403.38|407.55|403.45|407.55|403.45|407.45|403.35|18
1632562960000|2021-09-25 09:42:40|407.59|403.49|407.58|403.48|407.63|403.53|407.56|403.46|12
1632562970000|2021-09-25 09:42:50|407.6|403.5|407.61|403.51|407.61|403.51|407.59|403.49|5
1632562980000|2021-09-25 09:43:00|407.59|403.49|407.61|403.51|407.62|403.52|407.59|403.49|4
1632562990000|2021-09-25 09:43:10|407.6|403.5|407.6|403.5|407.63|403.53|407.58|403.48|12
1632563000000|2021-09-25 09:43:20|407.64|403.54|407.86|403.76|407.88|403.78|407.64|403.54|15
1632563010000|2021-09-25 09:43:30|407.89|403.79|407.77|403.67|408.02|403.92|407.77|403.67|17
1632563020000|2021-09-25 09:43:40|407.76|403.66|407.57|403.47|407.76|403.66|407.57|403.47|12
1632563030000|2021-09-25 09:43:50|407.56|403.46|407.6|403.5|407.61|403.51|407.55|403.45|13
1632563040000|2021-09-25 09:44:00|407.58|403.48|407.49|403.39|407.58|403.48|407.49|403.39|11
1632563050000|2021-09-25 09:44:10|407.5|403.4|407.21|403.11|407.51|403.41|407.19|403.09|15
1632563060000|2021-09-25 09:44:20|407.19|403.09|407.18|403.08|407.27|403.17|407.16|403.06|21
1632563070000|2021-09-25 09:44:30|407.16|403.06|407.29|403.19|407.31|403.21|407.16|403.06|13
1632563080000|2021-09-25 09:44:40|407.27|403.17|407.28|403.18|407.39|403.29|407.26|403.16|22
1632563090000|2021-09-25 09:44:50|407.29|403.19|407.27|403.17|407.33|403.23|407.27|403.17|17
1632563100000|2021-09-25 09:45:00|407.32|403.22|408.13|404.03|408.13|404.03|407.32|403.22|34
1632563110000|2021-09-25 09:45:10|408.14|404.04|408.97|404.87|408.97|404.87|408.14|404.04|31
1632563120000|2021-09-25 09:45:20|408.96|404.86|409.64|405.54|409.64|405.54|408.96|404.86|30
1632563130000|2021-09-25 09:45:30|409.65|405.55|409.49|405.39|409.67|405.57|409.46|405.36|23
1632563140000|2021-09-25 09:45:40|409.47|405.37|409.02|404.92|409.47|405.37|408.95|404.85|27
1632563150000|2021-09-25 09:45:50|409|404.9|409|404.9|409.03|404.93|408.98|404.88|14
1632563160000|2021-09-25 09:46:00|409.01|404.91|408.88|404.78|409.01|404.91|408.61|404.51|29
1632563170000|2021-09-25 09:46:10|408.89|404.79|408.99|404.89|409.05|404.95|408.89|404.79|26
1632563180000|2021-09-25 09:46:20|408.97|404.87|408.96|404.86|409.01|404.91|408.9|404.8|14
1632563190000|2021-09-25 09:46:30|408.99|404.89|408.97|404.87|409.01|404.91|408.95|404.85|18
1632563200000|2021-09-25 09:46:40|408.96|404.86|408.79|404.69|408.96|404.86|408.77|404.67|23
1632563210000|2021-09-25 09:46:50|408.77|404.67|408.75|404.65|408.79|404.69|408.74|404.64|11
1632563220000|2021-09-25 09:47:00|408.73|404.63|408.48|404.38|408.73|404.63|408.46|404.36|21
1632563230000|2021-09-25 09:47:10|408.49|404.39|408.56|404.46|408.57|404.47|408.48|404.38|13
1632563240000|2021-09-25 09:47:20|408.55|404.45|408.64|404.54|408.65|404.55|408.55|404.45|8
1632563250000|2021-09-25 09:47:30|408.66|404.56|408.79|404.69|408.79|404.69|408.64|404.54|12
1632563260000|2021-09-25 09:47:40|408.78|404.68|408.78|404.68|408.79|404.69|408.78|404.68|5
1632563270000|2021-09-25 09:47:50|408.83|404.73|408.92|404.82|408.92|404.82|408.83|404.73|9
1632563280000|2021-09-25 09:48:00|408.93|404.83|408.72|404.62|408.93|404.83|408.72|404.62|11
1632563290000|2021-09-25 09:48:10|408.71|404.61|408.68|404.58|408.71|404.61|408.63|404.53|13
1632563300000|2021-09-25 09:48:20|408.67|404.57|409.03|404.93|409.03|404.93|408.67|404.57|19
1632563310000|2021-09-25 09:48:30|409.04|404.94|409.08|404.98|409.1|405|409.02|404.92|17
1632563320000|2021-09-25 09:48:40|409.07|404.97|409.15|405.05|409.15|405.05|409.07|404.97|11
1632563330000|2021-09-25 09:48:50|409.14|405.04|409.29|405.19|409.31|405.21|409.14|405.04|25
1632563340000|2021-09-25 09:49:00|409.34|405.24|409.11|405.01|409.34|405.24|409.11|405.01|14
1632563350000|2021-09-25 09:49:10|408.99|404.89|408.7|404.6|408.99|404.89|408.7|404.6|15
1632563360000|2021-09-25 09:49:20|408.69|404.59|408.56|404.46|408.69|404.59|408.46|404.36|25
1632563370000|2021-09-25 09:49:30|408.57|404.47|408.15|404.05|408.61|404.51|408.15|404.05|24
1632563380000|2021-09-25 09:49:40|408.16|404.06|408.22|404.12|408.36|404.26|408.1|404|36
1632563390000|2021-09-25 09:49:50|408.21|404.11|408.15|404.05|408.21|404.11|408.11|404.01|19
1632563400000|2021-09-25 09:50:00|408.17|404.07|408.12|404.02|408.24|404.14|408.09|403.99|22
1632563410000|2021-09-25 09:50:10|408.13|404.03|408.13|404.03|408.15|404.05|408.11|404.01|11
1632563420000|2021-09-25 09:50:20|408.14|404.04|408.2|404.1|408.22|404.12|408.13|404.03|11
1632563430000|2021-09-25 09:50:30|408.21|404.11|408.44|404.34|408.44|404.34|408.21|404.11|11
1632563440000|2021-09-25 09:50:40|408.43|404.33|408.92|404.82|408.92|404.82|408.43|404.33|22
1632563450000|2021-09-25 09:50:50|408.96|404.86|409.25|405.15|409.25|405.15|408.95|404.85|21
1632563460000|2021-09-25 09:51:00|409.24|405.14|408.77|404.67|409.24|405.14|408.76|404.66|16
1632563470000|2021-09-25 09:51:10|408.74|404.64|408.62|404.52|408.74|404.64|408.62|404.52|13
1632563480000|2021-09-25 09:51:20|408.63|404.53|408.77|404.67|408.8|404.7|408.63|404.53|17
1632563490000|2021-09-25 09:51:30|408.74|404.64|408.8|404.7|408.8|404.7|408.74|404.64|15
1632563500000|2021-09-25 09:51:40|408.84|404.74|408.8|404.7|408.84|404.74|408.8|404.7|16
1632563510000|2021-09-25 09:51:50|408.79|404.69|408.79|404.69|408.8|404.7|408.79|404.69|5
1632563520000|2021-09-25 09:52:00|408.78|404.68|408.77|404.67|408.79|404.69|408.77|404.67|8
1632563530000|2021-09-25 09:52:10|408.75|404.65|408.56|404.46|408.75|404.65|408.55|404.45|15
1632563540000|2021-09-25 09:52:20|408.54|404.44|408.53|404.43|408.57|404.47|408.53|404.43|11
1632563550000|2021-09-25 09:52:30|408.5|404.4|408.47|404.37|408.5|404.4|408.39|404.29|14
1632563560000|2021-09-25 09:52:40|408.46|404.36|408.45|404.35|408.46|404.36|408.44|404.34|4
1632563570000|2021-09-25 09:52:50|408.48|404.38|408.52|404.42|408.52|404.42|408.46|404.36|8
1632563580000|2021-09-25 09:53:00|408.56|404.46|408.51|404.41|408.58|404.48|408.49|404.39|14
1632563590000|2021-09-25 09:53:10|408.5|404.4|408.64|404.54|408.64|404.54|408.48|404.38|9
1632563600000|2021-09-25 09:53:20|408.65|404.55|408.9|404.8|408.97|404.87|408.64|404.54|29
1632563610000|2021-09-25 09:53:30|408.89|404.79|408.88|404.78|408.91|404.81|408.84|404.74|7
1632563620000|2021-09-25 09:53:40|408.87|404.77|408.75|404.65|408.88|404.78|408.75|404.65|12
1632563630000|2021-09-25 09:53:50|408.76|404.66|408.87|404.77|408.87|404.77|408.76|404.66|14
1632563640000|2021-09-25 09:54:00|408.86|404.76|408.62|404.52|408.86|404.76|408.62|404.52|13
1632563650000|2021-09-25 09:54:10|408.6|404.5|408.48|404.38|408.6|404.5|408.47|404.37|17
1632563660000|2021-09-25 09:54:20|408.49|404.39|408.53|404.43|408.55|404.45|408.48|404.38|10
1632563670000|2021-09-25 09:54:30|408.57|404.47|408.41|404.31|408.64|404.54|408.41|404.31|14
1632563680000|2021-09-25 09:54:40|408.39|404.29|407.87|403.77|408.39|404.29|407.86|403.76|23
1632563690000|2021-09-25 09:54:50|407.95|403.85|407.95|403.85|408.07|403.97|407.95|403.85|24
1632563700000|2021-09-25 09:55:00|407.94|403.84|408.08|403.98|408.26|404.16|407.93|403.83|19
1632563710000|2021-09-25 09:55:10|408.07|403.97|408.24|404.14|408.24|404.14|408.07|403.97|22
1632563720000|2021-09-25 09:55:20|408.27|404.17|408.29|404.19|408.3|404.2|408.27|404.17|6
1632563730000|2021-09-25 09:55:30|408.3|404.2|408.38|404.28|408.47|404.37|408.29|404.19|19
1632563740000|2021-09-25 09:55:40|408.39|404.29|408.29|404.19|408.4|404.3|408.29|404.19|8
1632563750000|2021-09-25 09:55:50|408.28|404.18|408.3|404.2|408.38|404.28|408.28|404.18|22
1632563760000|2021-09-25 09:56:00|408.31|404.21|408.38|404.28|408.43|404.33|408.3|404.2|19
1632563770000|2021-09-25 09:56:10|408.37|404.27|408.34|404.24|408.37|404.27|408.34|404.24|9
1632563780000|2021-09-25 09:56:20|408.33|404.23|408.3|404.2|408.34|404.24|408.28|404.18|10
1632563790000|2021-09-25 09:56:30|408.29|404.19|408.36|404.26|408.38|404.28|408.26|404.16|23
1632563800000|2021-09-25 09:56:40|408.38|404.28|408.47|404.37|408.48|404.38|408.38|404.28|7
1632563810000|2021-09-25 09:56:50|408.48|404.38|408.56|404.46|408.57|404.47|408.47|404.37|11
1632563820000|2021-09-25 09:57:00|408.57|404.47|408.5|404.4|408.57|404.47|408.49|404.39|10
1632563830000|2021-09-25 09:57:10|408.51|404.41|408.5|404.4|408.54|404.44|408.5|404.4|9
1632563850000|2021-09-25 09:57:30|408.49|404.39|408.33|404.23|408.49|404.39|408.32|404.22|11
1632563860000|2021-09-25 09:57:40|408.32|404.22|408.15|404.05|408.32|404.22|408.15|404.05|21
1632563870000|2021-09-25 09:57:50|408.14|404.04|408.03|403.93|408.14|404.04|408.03|403.93|9
1632563880000|2021-09-25 09:58:00|408.04|403.94|408.09|403.99|408.09|403.99|408.04|403.94|10
1632563890000|2021-09-25 09:58:10|408.07|403.97|408.14|404.04|408.16|404.06|408.07|403.97|9
1632563900000|2021-09-25 09:58:20|408.11|404.01|408.16|404.06|408.17|404.07|408.1|404|10
1632563910000|2021-09-25 09:58:30|408.22|404.12|408.21|404.11|408.22|404.12|408.2|404.1|8
1632563920000|2021-09-25 09:58:40|408.23|404.13|407.91|403.81|408.23|404.13|407.91|403.81|21
1632563930000|2021-09-25 09:58:50|407.9|403.8|408.03|403.93|408.04|403.94|407.86|403.76|15
1632563940000|2021-09-25 09:59:00|408.04|403.94|408.07|403.97|408.07|403.97|408.03|403.93|7
1632563950000|2021-09-25 09:59:10|408.06|403.96|408.15|404.05|408.15|404.05|408.06|403.96|17
1632563960000|2021-09-25 09:59:20|408.13|404.03|408.2|404.1|408.24|404.14|408.13|404.03|9
1632563970000|2021-09-25 09:59:30|408.21|404.11|408.22|404.12|408.24|404.14|408.2|404.1|5
1632563980000|2021-09-25 09:59:40|408.21|404.11|408.24|404.14|408.27|404.17|408.21|404.11|10
1632563990000|2021-09-25 09:59:50|408.22|404.12|408.14|404.04|408.25|404.15|408.14|404.04|12
1632564000000|2021-09-25 10:00:00|408.19|404.09|408.02|403.92|408.19|404.09|408.02|403.92|17
1632564010000|2021-09-25 10:00:10|408.01|403.91|408.09|403.99|408.09|403.99|407.99|403.89|12
1632564020000|2021-09-25 10:00:20|408.08|403.98|408.13|404.03|408.14|404.04|408.08|403.98|9
1632564030000|2021-09-25 10:00:30|408.12|404.02|408.33|404.23|408.37|404.27|408.12|404.02|16
1632564040000|2021-09-25 10:00:40|408.32|404.22|408.52|404.42|408.52|404.42|408.3|404.2|12
1632564050000|2021-09-25 10:00:50|408.53|404.43|408.81|404.71|408.81|404.71|408.52|404.42|17
1632564060000|2021-09-25 10:01:00|408.91|404.81|409.43|405.33|409.43|405.33|408.91|404.81|27
1632564070000|2021-09-25 10:01:10|409.57|405.47|409.12|405.02|409.57|405.47|409.1|405|24
1632564080000|2021-09-25 10:01:20|409.13|405.03|408.67|404.57|409.13|405.03|408.66|404.56|23
1632564090000|2021-09-25 10:01:30|408.55|404.45|408.39|404.29|408.56|404.46|408.39|404.29|10
1632564100000|2021-09-25 10:01:40|408.33|404.23|408.09|403.99|408.33|404.23|408.09|403.99|19
1632564110000|2021-09-25 10:01:50|408.08|403.98|408.1|404|408.13|404.03|408.08|403.98|10
1632564120000|2021-09-25 10:02:00|408.09|403.99|408.02|403.92|408.09|403.99|407.98|403.88|20
1632564130000|2021-09-25 10:02:10|408.01|403.91|408.09|403.99|408.13|404.03|408.01|403.91|12
1632564140000|2021-09-25 10:02:20|408.15|404.05|408.15|404.05|408.16|404.06|408.14|404.04|9
1632564150000|2021-09-25 10:02:30|408.24|404.14|408.56|404.46|408.56|404.46|408.24|404.14|22
1632564160000|2021-09-25 10:02:40|408.55|404.45|408.66|404.56|408.68|404.58|408.55|404.45|14
1632564170000|2021-09-25 10:02:50|408.65|404.55|408.7|404.6|408.7|404.6|408.65|404.55|15
1632564180000|2021-09-25 10:03:00|408.69|404.59|408.7|404.6|408.71|404.61|408.66|404.56|9
1632564190000|2021-09-25 10:03:10|408.71|404.61|408.68|404.58|408.73|404.63|408.68|404.58|7
1632564200000|2021-09-25 10:03:20|408.69|404.59|408.69|404.59|408.69|404.59|408.68|404.58|5
1632564210000|2021-09-25 10:03:30|408.7|404.6|408.78|404.68|408.82|404.72|408.7|404.6|17
1632564220000|2021-09-25 10:03:40|408.73|404.63|408.49|404.39|408.74|404.64|408.49|404.39|22
1632564230000|2021-09-25 10:03:50|408.46|404.36|408.42|404.32|408.46|404.36|408.42|404.32|5
1632564240000|2021-09-25 10:04:00|408.39|404.29|408.28|404.18|408.39|404.29|408.28|404.18|12
1632564250000|2021-09-25 10:04:10|408.27|404.17|408.25|404.15|408.27|404.17|408.25|404.15|3
1632564260000|2021-09-25 10:04:20|408.21|404.11|408.33|404.23|408.33|404.23|408.21|404.11|7
1632564270000|2021-09-25 10:04:30|408.4|404.3|408.45|404.35|408.46|404.36|408.4|404.3|8
1632564280000|2021-09-25 10:04:40|408.44|404.34|408.61|404.51|408.61|404.51|408.44|404.34|11
1632564290000|2021-09-25 10:04:50|408.62|404.52|408.74|404.64|408.81|404.71|408.62|404.52|12
1632564300000|2021-09-25 10:05:00|408.77|404.67|408.86|404.76|408.9|404.8|408.74|404.64|19
1632564310000|2021-09-25 10:05:10|408.92|404.82|408.97|404.87|408.97|404.87|408.91|404.81|16
1632564320000|2021-09-25 10:05:20|408.96|404.86|408.84|404.74|408.96|404.86|408.84|404.74|19
1632564330000|2021-09-25 10:05:30|408.83|404.73|408.75|404.65|408.83|404.73|408.73|404.63|10
1632564340000|2021-09-25 10:05:40|408.76|404.66|408.75|404.65|408.77|404.67|408.73|404.63|9
1632564350000|2021-09-25 10:05:50|408.78|404.68|408.93|404.83|408.93|404.83|408.78|404.68|12
1632564360000|2021-09-25 10:06:00|408.94|404.84|408.8|404.7|408.94|404.84|408.8|404.7|16
1632564370000|2021-09-25 10:06:10|408.82|404.72|409.11|405.01|409.12|405.02|408.8|404.7|20
1632564380000|2021-09-25 10:06:20|409.12|405.02|409.2|405.1|409.2|405.1|409.12|405.02|15
1632564390000|2021-09-25 10:06:30|409.23|405.13|409.69|405.59|409.7|405.6|409.23|405.13|26
1632564400000|2021-09-25 10:06:40|409.7|405.6|409.69|405.59|409.71|405.61|409.68|405.58|13
1632564410000|2021-09-25 10:06:50|409.68|405.58|409.64|405.54|409.68|405.58|409.44|405.34|23
1632564420000|2021-09-25 10:07:00|409.65|405.55|409.55|405.45|409.66|405.56|409.43|405.33|29
1632564430000|2021-09-25 10:07:10|409.54|405.44|409.94|405.84|409.94|405.84|409.54|405.44|28
1632564440000|2021-09-25 10:07:20|409.99|405.89|410.28|406.18|410.38|406.28|409.99|405.89|26
1632564450000|2021-09-25 10:07:30|410.26|406.16|410.31|406.21|410.51|406.41|410.23|406.13|31
1632564460000|2021-09-25 10:07:40|410.32|406.22|410.32|406.22|410.37|406.27|410.3|406.2|28
1632564470000|2021-09-25 10:07:50|410.34|406.24|410.12|406.02|410.39|406.29|410.12|406.02|25
1632564480000|2021-09-25 10:08:00|410.1|406|409.93|405.83|410.1|406|409.86|405.76|18
1632564490000|2021-09-25 10:08:10|409.94|405.84|409.83|405.73|410.15|406.05|409.82|405.72|16
1632564500000|2021-09-25 10:08:20|409.81|405.71|409.89|405.79|409.94|405.84|409.81|405.71|17
1632564510000|2021-09-25 10:08:30|409.88|405.78|409.96|405.86|409.96|405.86|409.85|405.75|8
1632564520000|2021-09-25 10:08:40|409.95|405.85|409.85|405.75|409.95|405.85|409.83|405.73|15
1632564530000|2021-09-25 10:08:50|409.84|405.74|409.85|405.75|409.85|405.75|409.84|405.74|2
1632564540000|2021-09-25 10:09:00|409.83|405.73|409.6|405.5|409.83|405.73|409.59|405.49|16
1632564550000|2021-09-25 10:09:10|409.61|405.51|409.65|405.55|409.7|405.6|409.61|405.51|18
1632564560000|2021-09-25 10:09:20|409.64|405.54|409.58|405.48|409.66|405.56|409.58|405.48|8
1632564570000|2021-09-25 10:09:30|409.59|405.49|409.82|405.72|409.82|405.72|409.59|405.49|16
1632564580000|2021-09-25 10:09:40|409.85|405.75|409.94|405.84|409.94|405.84|409.85|405.75|12
1632564590000|2021-09-25 10:09:50|409.95|405.85|410.08|405.98|410.09|405.99|409.95|405.85|15
1632564600000|2021-09-25 10:10:00|410.12|406.02|410.07|405.97|410.13|406.03|409.96|405.86|21
1632564610000|2021-09-25 10:10:10|410.09|405.99|410.26|406.16|410.27|406.17|410.09|405.99|17
1632564620000|2021-09-25 10:10:20|410.41|406.31|410.51|406.41|410.51|406.41|410.39|406.29|17
1632564630000|2021-09-25 10:10:30|410.52|406.42|410.62|406.52|410.62|406.52|410.52|406.42|8
1632564640000|2021-09-25 10:10:40|410.63|406.53|410.49|406.39|410.63|406.53|410.47|406.37|23
1632564650000|2021-09-25 10:10:50|410.48|406.38|410.58|406.48|410.66|406.56|410.43|406.33|26
1632564660000|2021-09-25 10:11:00|410.6|406.5|410.55|406.45|410.71|406.61|410.55|406.45|20
1632564670000|2021-09-25 10:11:10|410.52|406.42|410.46|406.36|410.67|406.57|410.46|406.36|26
1632564680000|2021-09-25 10:11:20|410.47|406.37|409.98|405.88|410.47|406.37|409.98|405.88|21
1632564690000|2021-09-25 10:11:30|409.99|405.89|409.72|405.62|409.99|405.89|409.71|405.61|20
1632564700000|2021-09-25 10:11:40|409.73|405.63|409.64|405.54|409.75|405.65|409.64|405.54|11
1632564710000|2021-09-25 10:11:50|409.65|405.55|409.58|405.48|409.67|405.57|409.58|405.48|10
1632564720000|2021-09-25 10:12:00|409.6|405.5|409.45|405.35|409.6|405.5|409.42|405.32|20
1632564730000|2021-09-25 10:12:10|409.43|405.33|409.62|405.52|409.62|405.52|409.4|405.3|16
1632564740000|2021-09-25 10:12:20|409.63|405.53|409.71|405.61|409.75|405.65|409.63|405.53|16
1632564750000|2021-09-25 10:12:30|409.74|405.64|409.79|405.69|409.82|405.72|409.71|405.61|12
1632564760000|2021-09-25 10:12:40|409.8|405.7|409.85|405.75|409.85|405.75|409.8|405.7|5
1632564770000|2021-09-25 10:12:50|409.84|405.74|409.69|405.59|409.85|405.75|409.68|405.58|14
1632564780000|2021-09-25 10:13:00|409.7|405.6|409.57|405.47|409.7|405.6|409.57|405.47|21
1632564790000|2021-09-25 10:13:10|409.61|405.51|409.6|405.5|409.63|405.53|409.57|405.47|5
1632564800000|2021-09-25 10:13:20|409.63|405.53|409.75|405.65|409.75|405.65|409.63|405.53|12
1632564810000|2021-09-25 10:13:30|409.72|405.62|409.97|405.87|410.01|405.91|409.62|405.52|24
1632564820000|2021-09-25 10:13:40|410.02|405.92|410.1|406|410.1|406|410.02|405.92|14
1632564830000|2021-09-25 10:13:50|410.09|405.99|410.06|405.96|410.1|406|410.06|405.96|12
1632564840000|2021-09-25 10:14:00|410.03|405.93|409.83|405.73|410.04|405.94|409.83|405.73|16
1632564850000|2021-09-25 10:14:10|409.84|405.74|409.96|405.86|409.96|405.86|409.83|405.73|18
1632564860000|2021-09-25 10:14:20|409.94|405.84|409.8|405.7|409.95|405.85|409.76|405.66|17
1632564870000|2021-09-25 10:14:30|409.79|405.69|409.99|405.89|409.99|405.89|409.79|405.69|17
1632564880000|2021-09-25 10:14:40|409.98|405.88|409.96|405.86|409.98|405.88|409.89|405.79|22
1632564890000|2021-09-25 10:14:50|409.98|405.88|410.13|406.03|410.2|406.1|409.95|405.85|19
1632564900000|2021-09-25 10:15:00|410.11|406.01|410.03|405.93|410.11|406.01|410.03|405.93|15
1632564910000|2021-09-25 10:15:10|410.04|405.94|410.07|405.97|410.08|405.98|410.03|405.93|14
1632564920000|2021-09-25 10:15:20|410.06|405.96|409.84|405.74|410.1|406|409.75|405.65|24
1632564930000|2021-09-25 10:15:30|409.85|405.75|409.76|405.66|409.99|405.89|409.75|405.65|24
1632564940000|2021-09-25 10:15:40|409.75|405.65|409.61|405.51|409.81|405.71|409.58|405.48|21
1632564950000|2021-09-25 10:15:50|409.6|405.5|409.57|405.47|409.66|405.56|409.57|405.47|10
1632564960000|2021-09-25 10:16:00|409.58|405.48|409.53|405.43|409.58|405.48|409.43|405.33|25
1632564970000|2021-09-25 10:16:10|409.54|405.44|409.67|405.57|409.67|405.57|409.54|405.44|23
1632564980000|2021-09-25 10:16:20|409.66|405.56|409.7|405.6|409.75|405.65|409.66|405.56|10
1632564990000|2021-09-25 10:16:30|409.71|405.61|409.71|405.61|409.8|405.7|409.68|405.58|21
1632565000000|2021-09-25 10:16:40|409.7|405.6|410.01|405.91|410.01|405.91|409.62|405.52|18
1632565010000|2021-09-25 10:16:50|410.02|405.92|409.89|405.79|410.02|405.92|409.83|405.73|18
1632565020000|2021-09-25 10:17:00|409.9|405.8|409.89|405.79|409.92|405.82|409.85|405.75|17
1632565030000|2021-09-25 10:17:10|409.88|405.78|409.94|405.84|409.98|405.88|409.88|405.78|16
1632565040000|2021-09-25 10:17:20|409.95|405.85|409.85|405.75|409.99|405.89|409.85|405.75|16
1632565050000|2021-09-25 10:17:30|409.83|405.73|409.64|405.54|409.86|405.76|409.63|405.53|15
1632565060000|2021-09-25 10:17:40|409.62|405.52|409.64|405.54|409.64|405.54|409.61|405.51|5
1632565070000|2021-09-25 10:17:50|409.62|405.52|409.6|405.5|409.63|405.53|409.6|405.5|16
1632565080000|2021-09-25 10:18:00|409.61|405.51|409.83|405.73|409.89|405.79|409.6|405.5|25
1632565090000|2021-09-25 10:18:10|409.85|405.75|409.86|405.76|409.89|405.79|409.82|405.72|14
1632565100000|2021-09-25 10:18:20|409.84|405.74|409.84|405.74|409.85|405.75|409.82|405.72|9
1632565110000|2021-09-25 10:18:30|409.85|405.75|409.85|405.75|409.87|405.77|409.84|405.74|13
1632565120000|2021-09-25 10:18:40|409.84|405.74|409.84|405.74|409.85|405.75|409.84|405.74|5
1632565130000|2021-09-25 10:18:50|409.86|405.76|409.84|405.74|409.86|405.76|409.84|405.74|3
1632565140000|2021-09-25 10:19:00|409.83|405.73|409.85|405.75|409.85|405.75|409.76|405.66|10
1632565150000|2021-09-25 10:19:10|409.84|405.74|409.85|405.75|409.87|405.77|409.83|405.73|11
1632565160000|2021-09-25 10:19:20|409.86|405.76|409.98|405.88|409.98|405.88|409.86|405.76|15
1632565170000|2021-09-25 10:19:30|409.97|405.87|409.99|405.89|409.99|405.89|409.96|405.86|6
1632565180000|2021-09-25 10:19:40|409.98|405.88|409.94|405.84|410.06|405.96|409.94|405.84|13
1632565190000|2021-09-25 10:19:50|409.95|405.85|410.09|405.99|410.09|405.99|409.95|405.85|24
1632565200000|2021-09-25 10:20:00|410.08|405.98|410.1|406|410.11|406.01|410.07|405.97|9
1632565210000|2021-09-25 10:20:10|410.09|405.99|410.18|406.08|410.23|406.13|410.09|405.99|21
1632565220000|2021-09-25 10:20:20|410.19|406.09|410.18|406.08|410.21|406.11|410.16|406.06|13
1632565230000|2021-09-25 10:20:30|410.16|406.06|410.2|406.1|410.21|406.11|410.15|406.05|14
1632565240000|2021-09-25 10:20:40|410.16|406.06|409.89|405.79|410.16|406.06|409.83|405.73|17
1632565250000|2021-09-25 10:20:50|409.91|405.81|409.73|405.63|409.94|405.84|409.73|405.63|16
1632565260000|2021-09-25 10:21:00|409.71|405.61|409.63|405.53|409.71|405.61|409.51|405.41|18
1632565270000|2021-09-25 10:21:10|409.64|405.54|409.64|405.54|409.64|405.54|409.61|405.51|8
1632565280000|2021-09-25 10:21:20|409.63|405.53|409.64|405.54|409.65|405.55|409.6|405.5|12
1632565290000|2021-09-25 10:21:30|409.6|405.5|409.49|405.39|409.6|405.5|409.48|405.38|15
1632565300000|2021-09-25 10:21:40|409.51|405.41|409.45|405.35|409.51|405.41|409.45|405.35|14
1632565310000|2021-09-25 10:21:50|409.44|405.34|409.44|405.34|409.48|405.38|409.44|405.34|14
1632565320000|2021-09-25 10:22:00|409.43|405.33|409.4|405.3|409.43|405.33|409.34|405.24|14
1632565330000|2021-09-25 10:22:10|409.41|405.31|409.37|405.27|409.41|405.31|409.36|405.26|13
1632565340000|2021-09-25 10:22:20|409.36|405.26|409.55|405.45|409.58|405.48|409.36|405.26|15
1632565350000|2021-09-25 10:22:30|409.54|405.44|409.49|405.39|409.54|405.44|409.48|405.38|10
1632565360000|2021-09-25 10:22:40|409.48|405.38|409.77|405.67|409.77|405.67|409.48|405.38|15
1632565370000|2021-09-25 10:22:50|409.76|405.66|409.96|405.86|410.04|405.94|409.76|405.66|22
1632565380000|2021-09-25 10:23:00|409.95|405.85|409.95|405.85|409.95|405.85|409.93|405.83|5
1632565390000|2021-09-25 10:23:10|409.94|405.84|409.77|405.67|409.95|405.85|409.77|405.67|12
1632565400000|2021-09-25 10:23:20|409.75|405.65|409.87|405.77|409.88|405.78|409.68|405.58|22
1632565410000|2021-09-25 10:23:30|409.89|405.79|409.86|405.76|409.89|405.79|409.86|405.76|5
1632565420000|2021-09-25 10:23:40|409.85|405.75|409.85|405.75|409.9|405.8|409.85|405.75|11
1632565430000|2021-09-25 10:23:50|409.86|405.76|409.84|405.74|409.91|405.81|409.84|405.74|21
1632565440000|2021-09-25 10:24:00|409.85|405.75|409.84|405.74|409.86|405.76|409.81|405.71|14
1632565450000|2021-09-25 10:24:10|409.86|405.76|409.99|405.89|410|405.9|409.86|405.76|12
1632565460000|2021-09-25 10:24:20|410.01|405.91|409.97|405.87|410.03|405.93|409.91|405.81|17
1632565470000|2021-09-25 10:24:30|409.96|405.86|410|405.9|410.03|405.93|409.94|405.84|18
1632565480000|2021-09-25 10:24:40|409.99|405.89|409.93|405.83|410|405.9|409.93|405.83|17
1632565490000|2021-09-25 10:24:50|409.91|405.81|409.75|405.65|409.91|405.81|409.67|405.57|18
1632565500000|2021-09-25 10:25:00|409.76|405.66|409.76|405.66|409.82|405.72|409.75|405.65|11
1632565510000|2021-09-25 10:25:10|409.81|405.71|409.64|405.54|409.82|405.72|409.64|405.54|15
1632565520000|2021-09-25 10:25:20|409.63|405.53|409.64|405.54|409.64|405.54|409.61|405.51|7
1632565530000|2021-09-25 10:25:30|409.65|405.55|409.64|405.54|409.66|405.56|409.61|405.51|11
1632565540000|2021-09-25 10:25:40|409.65|405.55|409.63|405.53|409.65|405.55|409.6|405.5|9
1632565550000|2021-09-25 10:25:50|409.58|405.48|409.64|405.54|409.67|405.57|409.57|405.47|11
1632565560000|2021-09-25 10:26:00|409.63|405.53|409.66|405.56|409.73|405.63|409.63|405.53|13
1632565570000|2021-09-25 10:26:10|409.65|405.55|409.66|405.56|409.66|405.56|409.64|405.54|10
1632565580000|2021-09-25 10:26:20|409.65|405.55|409.82|405.72|409.82|405.72|409.64|405.54|15
1632565590000|2021-09-25 10:26:30|409.83|405.73|409.77|405.67|409.85|405.75|409.77|405.67|13
1632565600000|2021-09-25 10:26:40|409.76|405.66|409.77|405.67|409.78|405.68|409.76|405.66|7
1632565610000|2021-09-25 10:26:50|409.76|405.66|409.75|405.65|409.78|405.68|409.74|405.64|15
1632565620000|2021-09-25 10:27:00|409.74|405.64|409.62|405.52|409.74|405.64|409.62|405.52|20
1632565630000|2021-09-25 10:27:10|409.63|405.53|409.61|405.51|409.63|405.53|409.57|405.47|7
1632565640000|2021-09-25 10:27:20|409.6|405.5|409.6|405.5|409.6|405.5|409.6|405.5|1
1632565650000|2021-09-25 10:27:30|409.59|405.49|409.57|405.47|409.6|405.5|409.56|405.46|6
1632565660000|2021-09-25 10:27:40|409.58|405.48|409.67|405.57|409.72|405.62|409.58|405.48|14
1632565670000|2021-09-25 10:27:50|409.66|405.56|409.76|405.66|409.78|405.68|409.66|405.56|7
1632565680000|2021-09-25 10:28:00|409.82|405.72|409.85|405.75|409.85|405.75|409.74|405.64|16
1632565690000|2021-09-25 10:28:10|409.88|405.78|409.92|405.82|409.92|405.82|409.87|405.77|8
1632565700000|2021-09-25 10:28:20|409.93|405.83|410.01|405.91|410.02|405.92|409.93|405.83|15
1632565710000|2021-09-25 10:28:30|410|405.9|409.94|405.84|410.01|405.91|409.94|405.84|11
1632565720000|2021-09-25 10:28:40|409.93|405.83|409.94|405.84|409.94|405.84|409.93|405.83|2
1632565730000|2021-09-25 10:28:50|409.96|405.86|409.96|405.86|409.98|405.88|409.93|405.83|10
1632565740000|2021-09-25 10:29:00|409.98|405.88|409.91|405.81|410.02|405.92|409.86|405.76|24
1632565750000|2021-09-25 10:29:10|409.92|405.82|409.93|405.83|409.93|405.83|409.88|405.78|12
1632565760000|2021-09-25 10:29:20|409.89|405.79|409.63|405.53|409.89|405.79|409.63|405.53|19
1632565770000|2021-09-25 10:29:30|409.65|405.55|409.79|405.69|409.79|405.69|409.64|405.54|15
1632565780000|2021-09-25 10:29:40|409.81|405.71|409.87|405.77|409.89|405.79|409.81|405.71|7
1632565790000|2021-09-25 10:29:50|409.88|405.78|409.96|405.86|409.97|405.87|409.88|405.78|5
1632565800000|2021-09-25 10:30:00|409.97|405.87|410.19|406.09|410.22|406.12|409.97|405.87|16
1632565810000|2021-09-25 10:30:10|410.18|406.08|410.18|406.08|410.21|406.11|410.15|406.05|12
1632565820000|2021-09-25 10:30:20|410.15|406.05|410.2|406.1|410.2|406.1|410.12|406.02|15
1632565830000|2021-09-25 10:30:30|410.19|406.09|410.17|406.07|410.22|406.12|410.13|406.03|12
1632565840000|2021-09-25 10:30:40|410.16|406.06|410.01|405.91|410.16|406.06|410.01|405.91|7
1632565850000|2021-09-25 10:30:50|410.05|405.95|410.08|405.98|410.08|405.98|410|405.9|8
1632565860000|2021-09-25 10:31:00|410.05|405.95|410.07|405.97|410.07|405.97|410.01|405.91|8
1632565870000|2021-09-25 10:31:10|410.1|406|410.06|405.96|410.1|406|410.06|405.96|3
1632565880000|2021-09-25 10:31:20|410.05|405.95|409.66|405.56|410.05|405.95|409.66|405.56|20
1632565890000|2021-09-25 10:31:30|409.65|405.55|409.54|405.44|409.65|405.55|409.54|405.44|16
1632565900000|2021-09-25 10:31:40|409.52|405.42|409.48|405.38|409.53|405.43|409.46|405.36|19
1632565910000|2021-09-25 10:31:50|409.49|405.39|409.31|405.21|409.49|405.39|409.31|405.21|22
1632565920000|2021-09-25 10:32:00|409.26|405.16|409.17|405.07|409.27|405.17|409.17|405.07|8
1632565930000|2021-09-25 10:32:10|409.18|405.08|408.94|404.84|409.18|405.08|408.92|404.82|19
1632565940000|2021-09-25 10:32:20|408.92|404.82|408.73|404.63|408.92|404.82|408.69|404.59|17
1632565950000|2021-09-25 10:32:30|408.74|404.64|408.84|404.74|408.87|404.77|408.62|404.52|21
1632565960000|2021-09-25 10:32:40|408.83|404.73|408.78|404.68|408.85|404.75|408.77|404.67|8
1632565970000|2021-09-25 10:32:50|408.77|404.67|408.65|404.55|408.78|404.68|408.64|404.54|19
1632565980000|2021-09-25 10:33:00|408.64|404.54|408.72|404.62|408.74|404.64|408.64|404.54|16
1632565990000|2021-09-25 10:33:10|408.71|404.61|408.99|404.89|409.01|404.91|408.71|404.61|22
1632566000000|2021-09-25 10:33:20|408.98|404.88|408.98|404.88|408.99|404.89|408.97|404.87|7
1632566010000|2021-09-25 10:33:30|408.99|404.89|408.92|404.82|409.01|404.91|408.88|404.78|10
1632566020000|2021-09-25 10:33:40|408.91|404.81|409.06|404.96|409.06|404.96|408.9|404.8|14
1632566030000|2021-09-25 10:33:50|409.07|404.97|409.35|405.25|409.4|405.3|409.07|404.97|24
1632566040000|2021-09-25 10:34:00|409.36|405.26|409.19|405.09|409.36|405.26|409.14|405.04|16
1632566050000|2021-09-25 10:34:10|409.2|405.1|409.19|405.09|409.25|405.15|409.18|405.08|12
1632566060000|2021-09-25 10:34:20|409.22|405.12|409.47|405.37|409.5|405.4|409.21|405.11|19
1632566070000|2021-09-25 10:34:30|409.49|405.39|409.23|405.13|409.5|405.4|409.23|405.13|16
1632566080000|2021-09-25 10:34:40|409.15|405.05|409.13|405.03|409.17|405.07|409.13|405.03|10
1632566090000|2021-09-25 10:34:50|409.11|405.01|409.22|405.12|409.22|405.12|409.11|405.01|8
1632566100000|2021-09-25 10:35:00|409.24|405.14|409.17|405.07|409.32|405.22|409.17|405.07|19
1632566110000|2021-09-25 10:35:10|409.15|405.05|409.12|405.02|409.15|405.05|409.12|405.02|6
1632566120000|2021-09-25 10:35:20|409.13|405.03|409.07|404.97|409.13|405.03|409.05|404.95|13
1632566130000|2021-09-25 10:35:30|409.08|404.98|408.95|404.85|409.09|404.99|408.89|404.79|13
1632566140000|2021-09-25 10:35:40|408.96|404.86|408.93|404.83|408.99|404.89|408.93|404.83|10
1632566150000|2021-09-25 10:35:50|408.95|404.85|408.98|404.88|408.99|404.89|408.93|404.83|13
1632566160000|2021-09-25 10:36:00|408.99|404.89|409.1|405|409.1|405|408.99|404.89|10
1632566170000|2021-09-25 10:36:10|409.09|404.99|408.99|404.89|409.09|404.99|408.99|404.89|6
1632566180000|2021-09-25 10:36:20|408.98|404.88|409|404.9|409|404.9|408.94|404.84|10
1632566190000|2021-09-25 10:36:30|408.99|404.89|409.06|404.96|409.06|404.96|408.96|404.86|11
1632566200000|2021-09-25 10:36:40|409.01|404.91|409.04|404.94|409.04|404.94|409.01|404.91|2
1632566210000|2021-09-25 10:36:50|408.99|404.89|409.08|404.98|409.1|405|408.99|404.89|10
1632566220000|2021-09-25 10:37:00|409.07|404.97|409.21|405.11|409.22|405.12|409.07|404.97|14
1632566230000|2021-09-25 10:37:10|409.2|405.1|409.02|404.92|409.21|405.11|409.02|404.92|13
1632566240000|2021-09-25 10:37:20|409.05|404.95|408.97|404.87|409.05|404.95|408.97|404.87|9
1632566250000|2021-09-25 10:37:30|408.98|404.88|409|404.9|409.01|404.91|408.97|404.87|10
1632566260000|2021-09-25 10:37:40|409.01|404.91|408.68|404.58|409.01|404.91|408.65|404.55|21
1632566270000|2021-09-25 10:37:50|408.69|404.59|408.68|404.58|408.71|404.61|408.67|404.57|13
1632566280000|2021-09-25 10:38:00|408.66|404.56|408.57|404.47|408.66|404.56|408.44|404.34|21
1632566290000|2021-09-25 10:38:10|408.58|404.48|408.64|404.54|408.65|404.55|408.57|404.47|15
1632566300000|2021-09-25 10:38:20|408.63|404.53|408.75|404.65|408.77|404.67|408.62|404.52|17
1632566310000|2021-09-25 10:38:30|408.73|404.63|408.84|404.74|408.85|404.75|408.73|404.63|13
1632566320000|2021-09-25 10:38:40|408.85|404.75|408.86|404.76|408.86|404.76|408.81|404.71|17
1632566330000|2021-09-25 10:38:50|408.85|404.75|408.84|404.74|408.85|404.75|408.81|404.71|14
1632566340000|2021-09-25 10:39:00|408.85|404.75|408.84|404.74|408.9|404.8|408.83|404.73|16
1632566350000|2021-09-25 10:39:10|408.85|404.75|408.7|404.6|408.85|404.75|408.7|404.6|13
1632566360000|2021-09-25 10:39:20|408.69|404.59|408.55|404.45|408.69|404.59|408.53|404.43|12
1632566370000|2021-09-25 10:39:30|408.54|404.44|408.52|404.42|408.55|404.45|408.47|404.37|19
1632566380000|2021-09-25 10:39:40|408.51|404.41|408.51|404.41|408.52|404.42|408.51|404.41|3
1632566390000|2021-09-25 10:39:50|408.52|404.42|408.54|404.44|408.57|404.47|408.45|404.35|13
1632566400000|2021-09-25 10:40:00|408.55|404.45|408.85|404.75|408.85|404.75|408.54|404.44|19
1632566410000|2021-09-25 10:40:10|408.89|404.79|408.71|404.61|408.9|404.8|408.71|404.61|7
1632566420000|2021-09-25 10:40:20|408.7|404.6|408.71|404.61|408.71|404.61|408.54|404.44|20
1632566430000|2021-09-25 10:40:30|408.69|404.59|408.66|404.56|408.7|404.6|408.65|404.55|12
1632566440000|2021-09-25 10:40:40|408.65|404.55|408.91|404.81|408.91|404.81|408.63|404.53|20
1632566450000|2021-09-25 10:40:50|408.88|404.78|408.9|404.8|408.91|404.81|408.82|404.72|12
1632566460000|2021-09-25 10:41:00|408.91|404.81|408.73|404.63|408.92|404.82|408.72|404.62|15
1632566470000|2021-09-25 10:41:10|408.72|404.62|408.59|404.49|408.72|404.62|408.59|404.49|8
1632566480000|2021-09-25 10:41:20|408.6|404.5|408.56|404.46|408.6|404.5|408.55|404.45|5
1632566490000|2021-09-25 10:41:30|408.55|404.45|408.45|404.35|408.55|404.45|408.45|404.35|8
1632566500000|2021-09-25 10:41:40|408.44|404.34|408.4|404.3|408.46|404.36|408.4|404.3|9
1632566510000|2021-09-25 10:41:50|408.39|404.29|408.47|404.37|408.47|404.37|408.39|404.29|7
1632566520000|2021-09-25 10:42:00|408.45|404.35|408.57|404.47|408.64|404.54|408.45|404.35|17
1632566530000|2021-09-25 10:42:10|408.56|404.46|408.61|404.51|408.61|404.51|408.56|404.46|7
1632566540000|2021-09-25 10:42:20|408.6|404.5|408.67|404.57|408.7|404.6|408.55|404.45|15
1632566550000|2021-09-25 10:42:30|408.66|404.56|408.7|404.6|408.74|404.64|408.66|404.56|9
1632566560000|2021-09-25 10:42:40|408.69|404.59|408.64|404.54|408.7|404.6|408.63|404.53|11
1632566570000|2021-09-25 10:42:50|408.63|404.53|408.34|404.24|408.63|404.53|408.34|404.24|12
1632566580000|2021-09-25 10:43:00|408.33|404.23|408.33|404.23|408.34|404.24|408.32|404.22|5
1632566590000|2021-09-25 10:43:10|408.34|404.24|408.35|404.25|408.36|404.26|408.32|404.22|7
1632566600000|2021-09-25 10:43:20|408.34|404.24|408.17|404.07|408.34|404.24|408.17|404.07|13
1632566610000|2021-09-25 10:43:30|408.15|404.05|408.16|404.06|408.17|404.07|408.14|404.04|6
1632566620000|2021-09-25 10:43:40|408.15|404.05|408.07|403.97|408.17|404.07|408.03|403.93|13
1632566630000|2021-09-25 10:43:50|408.05|403.95|408.09|403.99|408.1|404|408.05|403.95|13
1632566640000|2021-09-25 10:44:00|408.14|404.04|408.15|404.05|408.15|404.05|408.1|404|14
1632566650000|2021-09-25 10:44:10|408.14|404.04|408.26|404.16|408.26|404.16|408.12|404.02|11
1632566660000|2021-09-25 10:44:20|408.32|404.22|408.38|404.28|408.54|404.44|408.32|404.22|13
1632566670000|2021-09-25 10:44:30|408.36|404.26|408.1|404|408.36|404.26|408.07|403.97|20
1632566680000|2021-09-25 10:44:40|408.14|404.04|408.28|404.18|408.3|404.2|408.14|404.04|13
1632566690000|2021-09-25 10:44:50|408.31|404.21|408.55|404.45|408.56|404.46|408.31|404.21|18
1632566700000|2021-09-25 10:45:00|408.58|404.48|408.62|404.52|408.65|404.55|408.58|404.48|8
1632566710000|2021-09-25 10:45:10|408.61|404.51|408.33|404.23|408.61|404.51|408.33|404.23|17
1632566720000|2021-09-25 10:45:20|408.34|404.24|408.05|403.95|408.34|404.24|408.03|403.93|21
1632566730000|2021-09-25 10:45:30|408.04|403.94|407.75|403.65|408.04|403.94|407.75|403.65|20
1632566740000|2021-09-25 10:45:40|407.76|403.66|407.73|403.63|407.76|403.66|407.64|403.54|12
1632566750000|2021-09-25 10:45:50|407.72|403.62|407.69|403.59|407.72|403.62|407.56|403.46|17
1632566760000|2021-09-25 10:46:00|407.71|403.61|407.65|403.55|407.72|403.62|407.64|403.54|20
1632566770000|2021-09-25 10:46:10|407.66|403.56|407.73|403.63|407.73|403.63|407.65|403.55|16
1632566780000|2021-09-25 10:46:20|407.74|403.64|407.82|403.72|407.82|403.72|407.74|403.64|16
1632566790000|2021-09-25 10:46:30|407.81|403.71|407.74|403.64|407.87|403.77|407.74|403.64|17
1632566800000|2021-09-25 10:46:40|407.75|403.65|407.7|403.6|407.76|403.66|407.68|403.58|11
1632566810000|2021-09-25 10:46:50|407.75|403.65|407.74|403.64|407.79|403.69|407.72|403.62|12
1632566820000|2021-09-25 10:47:00|407.73|403.63|407.7|403.6|407.74|403.64|407.68|403.58|10
1632566830000|2021-09-25 10:47:10|407.71|403.61|407.69|403.59|407.73|403.63|407.69|403.59|13
1632566840000|2021-09-25 10:47:20|407.66|403.56|407.74|403.64|407.74|403.64|407.66|403.56|9
1632566860000|2021-09-25 10:47:40|407.73|403.63|407.7|403.6|407.73|403.63|407.69|403.59|14
1632566870000|2021-09-25 10:47:50|407.67|403.57|407.67|403.57|407.7|403.6|407.65|403.55|9
1632566880000|2021-09-25 10:48:00|407.68|403.58|407.67|403.57|407.68|403.58|407.65|403.55|8
1632566890000|2021-09-25 10:48:10|407.68|403.58|407.69|403.59|407.7|403.6|407.68|403.58|8
1632566900000|2021-09-25 10:48:20|407.68|403.58|407.65|403.55|407.69|403.59|407.65|403.55|11
1632566910000|2021-09-25 10:48:30|407.64|403.54|407.58|403.48|407.64|403.54|407.58|403.48|8
1632566920000|2021-09-25 10:48:40|407.56|403.46|407.56|403.46|407.62|403.52|407.54|403.44|17
1632566930000|2021-09-25 10:48:50|407.57|403.47|407.56|403.46|407.57|403.47|407.51|403.41|13
1632566940000|2021-09-25 10:49:00|407.55|403.45|407.62|403.52|407.62|403.52|407.55|403.45|8
1632566950000|2021-09-25 10:49:10|407.63|403.53|407.59|403.49|407.63|403.53|407.58|403.48|12
1632566960000|2021-09-25 10:49:20|407.6|403.5|407.6|403.5|407.6|403.5|407.6|403.5|1
1632566970000|2021-09-25 10:49:30|407.59|403.49|407.64|403.54|407.64|403.54|407.59|403.49|5
1632566980000|2021-09-25 10:49:40|407.63|403.53|407.64|403.54|407.64|403.54|407.61|403.51|5
1632566990000|2021-09-25 10:49:50|407.63|403.53|407.59|403.49|407.63|403.53|407.57|403.47|11
1632567000000|2021-09-25 10:50:00|407.54|403.44|407.58|403.48|407.58|403.48|407.54|403.44|9
1632567010000|2021-09-25 10:50:10|407.57|403.47|407.6|403.5|407.61|403.51|407.52|403.42|14
1632567020000|2021-09-25 10:50:20|407.59|403.49|407.53|403.43|407.6|403.5|407.5|403.4|12
1632567030000|2021-09-25 10:50:30|407.52|403.42|407.44|403.34|407.52|403.42|407.44|403.34|13
1632567040000|2021-09-25 10:50:40|407.32|403.22|407.31|403.21|407.34|403.24|407.23|403.13|13
1632567050000|2021-09-25 10:50:50|407.32|403.22|407.31|403.21|407.32|403.22|407.31|403.21|2
1632567060000|2021-09-25 10:51:00|407.33|403.23|407.29|403.19|407.33|403.23|407.29|403.19|3
1632567070000|2021-09-25 10:51:10|407.26|403.16|406.97|402.87|407.26|403.16|406.93|402.83|18
1632567080000|2021-09-25 10:51:20|406.98|402.88|406.72|402.62|407.01|402.91|406.63|402.53|25
1632567090000|2021-09-25 10:51:30|406.71|402.61|406.96|402.86|407|402.9|406.69|402.59|16
1632567100000|2021-09-25 10:51:40|406.94|402.84|406.97|402.87|406.97|402.87|406.94|402.84|8
1632567110000|2021-09-25 10:51:50|406.98|402.88|406.74|402.64|406.98|402.88|406.74|402.64|17
1632567120000|2021-09-25 10:52:00|406.72|402.62|406.62|402.52|406.73|402.63|406.62|402.52|11
1632567130000|2021-09-25 10:52:10|406.63|402.53|406.84|402.74|406.84|402.74|406.61|402.51|10
1632567140000|2021-09-25 10:52:20|406.87|402.77|407.03|402.93|407.03|402.93|406.87|402.77|18
1632567150000|2021-09-25 10:52:30|406.97|402.87|407.07|402.97|407.1|403|406.97|402.87|12
1632567160000|2021-09-25 10:52:40|407.08|402.98|407.33|403.23|407.33|403.23|407.05|402.95|22
1632567170000|2021-09-25 10:52:50|407.32|403.22|407.22|403.12|407.35|403.25|407.22|403.12|18
1632567180000|2021-09-25 10:53:00|407.21|403.11|407.17|403.07|407.21|403.11|407.17|403.07|12
1632567190000|2021-09-25 10:53:10|407.16|403.06|406.85|402.75|407.18|403.08|406.85|402.75|15
1632567200000|2021-09-25 10:53:20|406.86|402.76|406.95|402.85|406.96|402.86|406.81|402.71|12
1632567210000|2021-09-25 10:53:30|406.97|402.87|407.01|402.91|407.07|402.97|406.97|402.87|17
1632567220000|2021-09-25 10:53:40|407|402.9|406.94|402.84|407|402.9|406.87|402.77|27
1632567230000|2021-09-25 10:53:50|406.95|402.85|406.95|402.85|406.96|402.86|406.95|402.85|3
1632567240000|2021-09-25 10:54:00|406.96|402.86|407.12|403.02|407.33|403.23|406.95|402.85|25
1632567250000|2021-09-25 10:54:10|407.08|402.98|406.96|402.86|407.08|402.98|406.92|402.82|7
1632567260000|2021-09-25 10:54:20|406.97|402.87|406.89|402.79|406.97|402.87|406.89|402.79|11
1632567270000|2021-09-25 10:54:30|406.88|402.78|406.89|402.79|406.9|402.8|406.88|402.78|5
1632567280000|2021-09-25 10:54:40|406.9|402.8|406.8|402.7|406.9|402.8|406.8|402.7|7
1632567290000|2021-09-25 10:54:50|406.77|402.67|406.76|402.66|406.78|402.68|406.73|402.63|8
1632567300000|2021-09-25 10:55:00|406.75|402.65|406.84|402.74|406.84|402.74|406.66|402.56|13
1632567310000|2021-09-25 10:55:10|406.82|402.72|407.15|403.05|407.16|403.06|406.82|402.72|18
1632567320000|2021-09-25 10:55:20|407.17|403.07|407.06|402.96|407.17|403.07|407.06|402.96|9
1632567330000|2021-09-25 10:55:30|407.02|402.92|406.88|402.78|407.02|402.92|406.88|402.78|12
1632567340000|2021-09-25 10:55:40|406.87|402.77|406.95|402.85|406.96|402.86|406.86|402.76|15
1632567350000|2021-09-25 10:55:50|406.97|402.87|406.94|402.84|406.97|402.87|406.94|402.84|3
1632567360000|2021-09-25 10:56:00|406.96|402.86|406.89|402.79|406.97|402.87|406.86|402.76|9
1632567370000|2021-09-25 10:56:10|406.86|402.76|406.67|402.57|406.89|402.79|406.67|402.57|13
1632567380000|2021-09-25 10:56:20|406.68|402.58|406.54|402.44|406.68|402.58|406.52|402.42|13
1632567390000|2021-09-25 10:56:30|406.52|402.42|406.41|402.31|406.52|402.42|406.38|402.28|20
1632567400000|2021-09-25 10:56:40|406.4|402.3|406.16|402.06|406.4|402.3|406.16|402.06|15
1632567410000|2021-09-25 10:56:50|406.1|402|406.07|401.97|406.1|402|406.06|401.96|14
1632567420000|2021-09-25 10:57:00|406.04|401.94|406.02|401.92|406.07|401.97|405.97|401.87|16
1632567430000|2021-09-25 10:57:10|406.05|401.95|406.03|401.93|406.06|401.96|406.01|401.91|11
1632567440000|2021-09-25 10:57:20|406.04|401.94|406.06|401.96|406.06|401.96|406.03|401.93|6
1632567450000|2021-09-25 10:57:30|406.11|402.01|406.41|402.31|406.41|402.31|406.11|402.01|21
1632567460000|2021-09-25 10:57:40|406.42|402.32|406.54|402.44|406.59|402.49|406.39|402.29|15
1632567470000|2021-09-25 10:57:50|406.59|402.49|406.96|402.86|407.06|402.96|406.59|402.49|27
1632567480000|2021-09-25 10:58:00|406.94|402.84|406.9|402.8|406.96|402.86|406.87|402.77|19
1632567490000|2021-09-25 10:58:10|406.89|402.79|406.85|402.75|406.9|402.8|406.85|402.75|17
1632567500000|2021-09-25 10:58:20|406.87|402.77|406.98|402.88|407.05|402.95|406.87|402.77|22
1632567510000|2021-09-25 10:58:30|407.02|402.92|407.07|402.97|407.08|402.98|407.01|402.91|4
1632567520000|2021-09-25 10:58:40|407.06|402.96|406.82|402.72|407.06|402.96|406.82|402.72|18
1632567530000|2021-09-25 10:58:50|406.85|402.75|407.04|402.94|407.08|402.98|406.85|402.75|19
1632567540000|2021-09-25 10:59:00|407.03|402.93|407.04|402.94|407.08|402.98|407.03|402.93|7
1632567550000|2021-09-25 10:59:10|406.98|402.88|406.9|402.8|406.98|402.88|406.83|402.73|17
1632567560000|2021-09-25 10:59:20|406.89|402.79|406.77|402.67|406.89|402.79|406.77|402.67|9
1632567570000|2021-09-25 10:59:30|406.71|402.61|406.69|402.59|406.71|402.61|406.59|402.49|16
1632567580000|2021-09-25 10:59:40|406.7|402.6|406.74|402.64|406.74|402.64|406.68|402.58|7
1632567590000|2021-09-25 10:59:50|406.75|402.65|406.93|402.83|406.93|402.83|406.74|402.64|13
1632567600000|2021-09-25 11:00:00|406.92|402.82|406.78|402.68|406.93|402.83|406.78|402.68|16
1632567610000|2021-09-25 11:00:10|406.79|402.69|406.52|402.42|406.79|402.69|406.52|402.42|15
1632567620000|2021-09-25 11:00:20|406.53|402.43|406.48|402.38|406.53|402.43|406.48|402.38|10
1632567630000|2021-09-25 11:00:30|406.46|402.36|406.48|402.38|406.55|402.45|406.44|402.34|18
1632567640000|2021-09-25 11:00:40|406.49|402.39|406.7|402.6|406.7|402.6|406.48|402.38|14
1632567650000|2021-09-25 11:00:50|406.69|402.59|406.79|402.69|406.8|402.7|406.69|402.59|19
1632567660000|2021-09-25 11:01:00|406.81|402.71|406.86|402.76|406.98|402.88|406.81|402.71|20
1632567670000|2021-09-25 11:01:10|406.82|402.72|406.59|402.49|406.82|402.72|406.59|402.49|23
1632567680000|2021-09-25 11:01:20|406.58|402.48|406.36|402.26|406.61|402.51|406.35|402.25|19
1632567690000|2021-09-25 11:01:30|406.35|402.25|406.84|402.74|406.84|402.74|406.35|402.25|23
1632567700000|2021-09-25 11:01:40|406.85|402.75|406.6|402.5|406.86|402.76|406.6|402.5|15
1632567710000|2021-09-25 11:01:50|406.59|402.49|406.47|402.37|406.59|402.49|406.45|402.35|17
1632567720000|2021-09-25 11:02:00|406.48|402.38|406.1|402|406.48|402.38|406.08|401.98|21
1632567730000|2021-09-25 11:02:10|406.13|402.03|405.92|401.82|406.14|402.04|405.92|401.82|25
1632567740000|2021-09-25 11:02:20|405.91|401.81|405.83|401.73|405.91|401.81|405.79|401.69|11
1632567750000|2021-09-25 11:02:30|405.81|401.71|405.72|401.62|405.81|401.71|405.72|401.62|15
1632567760000|2021-09-25 11:02:40|405.7|401.6|405.69|401.59|405.7|401.6|405.6|401.5|18
1632567770000|2021-09-25 11:02:50|405.7|401.6|405.69|401.59|405.72|401.62|405.68|401.58|17
1632567780000|2021-09-25 11:03:00|405.68|401.58|405.8|401.7|405.8|401.7|405.68|401.58|14
1632567790000|2021-09-25 11:03:10|405.77|401.67|405.77|401.67|405.8|401.7|405.75|401.65|15
1632567800000|2021-09-25 11:03:20|405.78|401.68|405.87|401.77|405.87|401.77|405.77|401.67|13
1632567810000|2021-09-25 11:03:30|405.88|401.78|405.71|401.61|405.89|401.79|405.71|401.61|10
1632567820000|2021-09-25 11:03:40|405.68|401.58|405.36|401.26|405.68|401.58|405.35|401.25|20
1632567830000|2021-09-25 11:03:50|405.37|401.27|405.21|401.11|405.42|401.32|405.21|401.11|23
1632567840000|2021-09-25 11:04:00|405.2|401.1|405.17|401.07|405.45|401.35|405.12|401.02|28
1632567850000|2021-09-25 11:04:10|405.19|401.09|405.26|401.16|405.26|401.16|405.12|401.02|26
1632567860000|2021-09-25 11:04:20|405.25|401.15|405.11|401.01|405.26|401.16|405.11|401.01|20
1632567870000|2021-09-25 11:04:30|405.12|401.02|404.86|400.76|405.12|401.02|404.84|400.74|23
1632567880000|2021-09-25 11:04:40|404.82|400.72|404.83|400.73|404.84|400.74|404.82|400.72|6
1632567890000|2021-09-25 11:04:50|404.81|400.71|404.82|400.72|404.86|400.76|404.8|400.7|10
1632567900000|2021-09-25 11:05:00|404.87|400.77|405.13|401.03|405.15|401.05|404.86|400.76|12
1632567910000|2021-09-25 11:05:10|405.15|401.05|405.6|401.5|405.6|401.5|405.15|401.05|16
1632567920000|2021-09-25 11:05:20|405.64|401.54|405.51|401.41|405.66|401.56|405.47|401.37|19
1632567930000|2021-09-25 11:05:30|405.5|401.4|405.78|401.68|405.78|401.68|405.5|401.4|20
1632567940000|2021-09-25 11:05:40|405.8|401.7|405.71|401.61|405.82|401.72|405.63|401.53|12
1632567950000|2021-09-25 11:05:50|405.72|401.62|404.98|400.88|405.72|401.62|404.98|400.88|18
1632567960000|2021-09-25 11:06:00|405|400.9|404.69|400.59|405|400.9|404.69|400.59|25
1632567970000|2021-09-25 11:06:10|404.71|400.61|404.54|400.44|404.73|400.63|404.23|400.13|26
1632567980000|2021-09-25 11:06:20|404.53|400.43|404.61|400.51|404.7|400.6|404.42|400.32|28
1632567990000|2021-09-25 11:06:30|404.58|400.48|404.24|400.14|404.58|400.48|404.24|400.14|24
1632568000000|2021-09-25 11:06:40|404.23|400.13|403.97|399.87|404.24|400.14|403.89|399.79|17
1632568010000|2021-09-25 11:06:50|403.99|399.89|403.87|399.77|404|399.9|403.85|399.75|17
1632568020000|2021-09-25 11:07:00|403.88|399.78|404.22|400.12|404.22|400.12|403.88|399.78|25
1632568030000|2021-09-25 11:07:10|404.21|400.11|403.62|399.52|404.21|400.11|403.62|399.52|19
1632568040000|2021-09-25 11:07:20|403.63|399.53|403.64|399.54|403.72|399.62|403.59|399.49|20
1632568050000|2021-09-25 11:07:30|403.65|399.55|403.55|399.45|403.77|399.67|403.55|399.45|23
1632568060000|2021-09-25 11:07:40|403.56|399.46|403.46|399.36|403.56|399.46|403.4|399.3|9
1632568070000|2021-09-25 11:07:50|403.48|399.38|403.07|398.97|403.48|399.38|403.06|398.96|24
1632568080000|2021-09-25 11:08:00|402.99|398.89|402.99|398.89|403.3|399.2|402.99|398.89|27
1632568090000|2021-09-25 11:08:10|402.98|398.88|402.81|398.71|403|398.9|402.81|398.71|26
1632568100000|2021-09-25 11:08:20|402.75|398.65|403.03|398.93|403.11|399.01|402.69|398.59|32
1632568110000|2021-09-25 11:08:30|403.05|398.95|403.29|399.19|403.34|399.24|402.99|398.89|29
1632568120000|2021-09-25 11:08:40|403.28|399.18|403.99|399.89|403.99|399.89|403.28|399.18|30
1632568130000|2021-09-25 11:08:50|403.94|399.84|403.68|399.58|404.03|399.93|403.68|399.58|31
1632568140000|2021-09-25 11:09:00|403.7|399.6|403.66|399.56|403.7|399.6|403.4|399.3|26
1632568150000|2021-09-25 11:09:10|403.67|399.57|403.55|399.45|403.88|399.78|403.54|399.44|24
1632568160000|2021-09-25 11:09:20|403.51|399.41|403.79|399.69|403.92|399.82|403.47|399.37|30
1632568170000|2021-09-25 11:09:30|403.73|399.63|403.67|399.57|403.8|399.7|403.66|399.56|25
1632568180000|2021-09-25 11:09:40|403.66|399.56|403.56|399.46|403.66|399.56|403.53|399.43|28
1632568190000|2021-09-25 11:09:50|403.57|399.47|403.51|399.41|403.59|399.49|403.49|399.39|7
1632568200000|2021-09-25 11:10:00|403.52|399.42|403.65|399.55|403.65|399.55|403.5|399.4|15
1632568210000|2021-09-25 11:10:10|403.63|399.53|403.87|399.77|403.94|399.84|403.62|399.52|25
1632568220000|2021-09-25 11:10:20|403.83|399.73|403.69|399.59|403.84|399.74|403.63|399.53|18
1632568230000|2021-09-25 11:10:30|403.71|399.61|403.69|399.59|403.73|399.63|403.69|399.59|5
1632568240000|2021-09-25 11:10:40|403.7|399.6|403.46|399.36|403.73|399.63|403.46|399.36|18
1632568250000|2021-09-25 11:10:50|403.45|399.35|403.28|399.18|403.45|399.35|403.26|399.16|15
1632568260000|2021-09-25 11:11:00|403.27|399.17|402.9|398.8|403.29|399.19|402.84|398.74|22
1632568270000|2021-09-25 11:11:10|402.91|398.81|402.57|398.47|402.93|398.83|402.57|398.47|22
1632568280000|2021-09-25 11:11:20|402.51|398.41|402.43|398.33|402.59|398.49|402.28|398.18|26
1632568290000|2021-09-25 11:11:30|402.44|398.34|402.76|398.66|402.83|398.73|402.33|398.23|32
1632568300000|2021-09-25 11:11:40|402.72|398.62|403|398.9|403.02|398.92|402.57|398.47|28
1632568310000|2021-09-25 11:11:50|403.05|398.95|402.69|398.59|403.09|398.99|402.69|398.59|26
1632568320000|2021-09-25 11:12:00|402.71|398.61|402.7|398.6|402.74|398.64|402.68|398.58|15
1632568330000|2021-09-25 11:12:10|402.71|398.61|403.2|399.1|403.2|399.1|402.71|398.61|23
1632568340000|2021-09-25 11:12:20|403.26|399.16|403.35|399.25|403.4|399.3|403.26|399.16|25
1632568350000|2021-09-25 11:12:30|403.34|399.24|403.23|399.13|403.44|399.34|403.23|399.13|23
1632568360000|2021-09-25 11:12:40|403.24|399.14|403.2|399.1|403.25|399.15|403.19|399.09|12
1632568370000|2021-09-25 11:12:50|403.19|399.09|403.08|398.98|403.19|399.09|402.96|398.86|18
1632568380000|2021-09-25 11:13:00|403.07|398.97|402.96|398.86|403.08|398.98|402.95|398.85|15
1632568390000|2021-09-25 11:13:10|402.95|398.85|402.83|398.73|402.95|398.85|402.76|398.66|10
1632568400000|2021-09-25 11:13:20|402.84|398.74|403.34|399.24|403.36|399.26|402.84|398.74|21
1632568410000|2021-09-25 11:13:30|403.4|399.3|403.39|399.29|403.59|399.49|403.39|399.29|28
1632568420000|2021-09-25 11:13:40|403.37|399.27|403.68|399.58|403.7|399.6|403.29|399.19|28
1632568430000|2021-09-25 11:13:50|403.74|399.64|403.85|399.75|403.9|399.8|403.74|399.64|32
1632568440000|2021-09-25 11:14:00|403.87|399.77|403.94|399.84|403.94|399.84|403.86|399.76|17
1632568450000|2021-09-25 11:14:10|403.93|399.83|403.84|399.74|403.93|399.83|403.77|399.67|16
1632568460000|2021-09-25 11:14:20|403.86|399.76|403.72|399.62|404|399.9|403.72|399.62|26
1632568470000|2021-09-25 11:14:30|403.69|399.59|403.46|399.36|403.69|399.59|403.46|399.36|15
1632568480000|2021-09-25 11:14:40|403.47|399.37|403.28|399.18|403.5|399.4|403.28|399.18|19
1632568490000|2021-09-25 11:14:50|403.31|399.21|403.46|399.36|403.5|399.4|403.28|399.18|15
1632568500000|2021-09-25 11:15:00|403.43|399.33|403.58|399.48|403.61|399.51|403.43|399.33|20
1632568510000|2021-09-25 11:15:10|403.64|399.54|403.83|399.73|403.85|399.75|403.64|399.54|19
1632568520000|2021-09-25 11:15:20|403.85|399.75|403.63|399.53|403.85|399.75|403.63|399.53|21
1632568530000|2021-09-25 11:15:30|403.64|399.54|403.71|399.61|403.71|399.61|403.54|399.44|18
1632568540000|2021-09-25 11:15:40|403.7|399.6|403.49|399.39|403.7|399.6|403.47|399.37|13
1632568550000|2021-09-25 11:15:50|403.48|399.38|403.39|399.29|403.48|399.38|403.33|399.23|12
1632568560000|2021-09-25 11:16:00|403.38|399.28|403.46|399.36|403.47|399.37|403.35|399.25|19
1632568570000|2021-09-25 11:16:10|403.4|399.3|402.99|398.89|403.4|399.3|402.99|398.89|30
1632568580000|2021-09-25 11:16:20|402.98|398.88|402.92|398.82|402.98|398.88|402.8|398.7|23
1632568590000|2021-09-25 11:16:30|402.93|398.83|402.56|398.46|402.96|398.86|402.56|398.46|21
1632568600000|2021-09-25 11:16:40|402.57|398.47|402.72|398.62|402.72|398.62|402.5|398.4|20
1632568610000|2021-09-25 11:16:50|402.73|398.63|402.74|398.64|402.96|398.86|402.71|398.61|23
1632568620000|2021-09-25 11:17:00|402.72|398.62|402.55|398.45|402.72|398.62|402.55|398.45|15
1632568630000|2021-09-25 11:17:10|402.51|398.41|402.87|398.77|402.88|398.78|402.5|398.4|16
1632568640000|2021-09-25 11:17:20|402.88|398.78|402.65|398.55|402.88|398.78|402.65|398.55|23
1632568650000|2021-09-25 11:17:30|402.72|398.62|402.61|398.51|402.73|398.63|402.57|398.47|16
1632568660000|2021-09-25 11:17:40|402.58|398.48|402.92|398.82|402.92|398.82|402.58|398.48|16
1632568670000|2021-09-25 11:17:50|402.9|398.8|403.1|399|403.11|399.01|402.87|398.77|19
1632568680000|2021-09-25 11:18:00|403.11|399.01|403.2|399.1|403.22|399.12|403.09|398.99|15
1632568690000|2021-09-25 11:18:10|403.22|399.12|403.65|399.55|403.75|399.65|403.22|399.12|28
1632568700000|2021-09-25 11:18:20|403.66|399.56|403.44|399.34|403.66|399.56|403.44|399.34|13
1632568710000|2021-09-25 11:18:30|403.36|399.26|403.34|399.24|403.41|399.31|403.32|399.22|19
1632568720000|2021-09-25 11:18:40|403.31|399.21|403.3|399.2|403.35|399.25|403.3|399.2|12
1632568730000|2021-09-25 11:18:50|403.31|399.21|403.09|398.99|403.31|399.21|403.06|398.96|13
1632568740000|2021-09-25 11:19:00|403.11|399.01|403.31|399.21|403.31|399.21|403.1|399|20
1632568750000|2021-09-25 11:19:10|403.33|399.23|403.3|399.2|403.42|399.32|403.26|399.16|20
1632568760000|2021-09-25 11:19:20|403.29|399.19|403.13|399.03|403.29|399.19|403.04|398.94|23
1632568770000|2021-09-25 11:19:30|403.12|399.02|403.21|399.11|403.21|399.11|403.11|399.01|16
1632568780000|2021-09-25 11:19:40|403.2|399.1|403.26|399.16|403.39|399.29|403.2|399.1|22
1632568790000|2021-09-25 11:19:50|403.27|399.17|403.12|399.02|403.27|399.17|403.12|399.02|18
1632568800000|2021-09-25 11:20:00|403.13|399.03|403.12|399.02|403.13|399.03|403.12|399.02|4
1632568810000|2021-09-25 11:20:10|403.11|399.01|402.95|398.85|403.26|399.16|402.95|398.85|24
1632568820000|2021-09-25 11:20:20|402.97|398.87|402.85|398.75|402.98|398.88|402.84|398.74|15
1632568830000|2021-09-25 11:20:30|402.84|398.74|402.69|398.59|402.85|398.75|402.69|398.59|12
1632568840000|2021-09-25 11:20:40|402.7|398.6|402.55|398.45|402.74|398.64|402.55|398.45|13
1632568850000|2021-09-25 11:20:50|402.61|398.51|402.58|398.48|402.61|398.51|402.55|398.45|10
1632568860000|2021-09-25 11:21:00|402.59|398.49|402.66|398.56|402.84|398.74|402.58|398.48|29
1632568870000|2021-09-25 11:21:10|402.63|398.53|402.76|398.66|402.76|398.66|402.62|398.52|18
1632568880000|2021-09-25 11:21:20|402.77|398.67|403|398.9|403|398.9|402.77|398.67|19
1632568890000|2021-09-25 11:21:30|403.01|398.91|402.88|398.78|403.04|398.94|402.86|398.76|29
1632568900000|2021-09-25 11:21:40|402.89|398.79|402.87|398.77|402.94|398.84|402.87|398.77|10
1632568910000|2021-09-25 11:21:50|402.85|398.75|402.61|398.51|402.88|398.78|402.61|398.51|12
1632568920000|2021-09-25 11:22:00|402.62|398.52|402.59|398.49|402.65|398.55|402.59|398.49|8
1632568930000|2021-09-25 11:22:10|402.6|398.5|402.24|398.14|402.6|398.5|402.23|398.13|26
1632568940000|2021-09-25 11:22:20|402.25|398.15|402.13|398.03|402.25|398.15|402.09|397.99|23
1632568950000|2021-09-25 11:22:30|402.09|397.99|402.04|397.94|402.11|398.01|402.03|397.93|12
1632568960000|2021-09-25 11:22:40|402.03|397.93|401.68|397.58|402.08|397.98|401.68|397.58|13
1632568970000|2021-09-25 11:22:50|401.7|397.6|401.55|397.45|401.72|397.62|401.55|397.45|19
1632568980000|2021-09-25 11:23:00|401.56|397.46|401.74|397.64|401.74|397.64|401.35|397.25|27
1632568990000|2021-09-25 11:23:10|401.79|397.69|401.79|397.69|401.9|397.8|401.77|397.67|23
1632569000000|2021-09-25 11:23:20|401.8|397.7|401.76|397.66|401.88|397.78|401.75|397.65|24
1632569010000|2021-09-25 11:23:30|401.75|397.65|402.09|397.99|402.1|398|401.72|397.62|20
1632569020000|2021-09-25 11:23:40|402.11|398.01|401.91|397.81|402.12|398.02|401.85|397.75|27
1632569030000|2021-09-25 11:23:50|401.9|397.8|401.91|397.81|401.97|397.87|401.83|397.73|17
1632569040000|2021-09-25 11:24:00|401.89|397.79|401.87|397.77|401.89|397.79|401.76|397.66|31
1632569050000|2021-09-25 11:24:10|401.86|397.76|401.92|397.82|401.99|397.89|401.86|397.76|13
1632569060000|2021-09-25 11:24:20|401.93|397.83|401.88|397.78|401.98|397.88|401.88|397.78|13
1632569070000|2021-09-25 11:24:30|401.9|397.8|401.89|397.79|401.91|397.81|401.87|397.77|13
1632569080000|2021-09-25 11:24:40|401.88|397.78|401.83|397.73|402|397.9|401.82|397.72|23
1632569090000|2021-09-25 11:24:50|401.85|397.75|401.75|397.65|401.88|397.78|401.73|397.63|13
1632569100000|2021-09-25 11:25:00|401.71|397.61|401.71|397.61|401.71|397.61|401.64|397.54|23
1632569110000|2021-09-25 11:25:10|401.86|397.76|402.14|398.04|402.4|398.3|401.86|397.76|26
1632569120000|2021-09-25 11:25:20|402.11|398.01|402.1|398|402.13|398.03|402.07|397.97|8
1632569130000|2021-09-25 11:25:30|402.07|397.97|401.95|397.85|402.08|397.98|401.94|397.84|18
1632569140000|2021-09-25 11:25:40|401.98|397.88|401.9|397.8|402.01|397.91|401.9|397.8|19
1632569150000|2021-09-25 11:25:50|401.89|397.79|401.89|397.79|401.92|397.82|401.88|397.78|12
1632569160000|2021-09-25 11:26:00|401.9|397.8|401.36|397.26|401.9|397.8|401.36|397.26|20
1632569170000|2021-09-25 11:26:10|401.28|397.18|401.55|397.45|401.58|397.48|401.18|397.08|26
1632569180000|2021-09-25 11:26:20|401.49|397.39|401.26|397.16|401.49|397.39|401.26|397.16|27
1632569190000|2021-09-25 11:26:30|401.28|397.18|401.53|397.43|401.53|397.43|401.28|397.18|21
1632569200000|2021-09-25 11:26:40|401.54|397.44|401.43|397.33|401.69|397.59|401.39|397.29|20
1632569210000|2021-09-25 11:26:50|401.42|397.32|401.42|397.32|401.46|397.36|401.42|397.32|14
1632569220000|2021-09-25 11:27:00|401.4|397.3|401.28|397.18|401.42|397.32|401.26|397.16|13
1632569230000|2021-09-25 11:27:10|401.2|397.1|401.35|397.25|401.35|397.25|401.17|397.07|18
1632569240000|2021-09-25 11:27:20|401.33|397.23|401.63|397.53|401.63|397.53|401.33|397.23|21
1632569250000|2021-09-25 11:27:30|401.66|397.56|401.89|397.79|401.93|397.83|401.66|397.56|22
1632569260000|2021-09-25 11:27:40|401.9|397.8|401.75|397.65|401.9|397.8|401.72|397.62|19
1632569270000|2021-09-25 11:27:50|401.76|397.66|402.06|397.96|402.06|397.96|401.74|397.64|16
1632569280000|2021-09-25 11:28:00|402.05|397.95|402.06|397.96|402.14|398.04|402.04|397.94|21
1632569290000|2021-09-25 11:28:10|402.02|397.92|402.02|397.92|402.03|397.93|401.96|397.86|20
1632569300000|2021-09-25 11:28:20|402.01|397.91|402.1|398|402.13|398.03|401.97|397.87|16
1632569310000|2021-09-25 11:28:30|402.21|398.11|402.36|398.26|402.37|398.27|402.18|398.08|27
1632569320000|2021-09-25 11:28:40|402.4|398.3|402.83|398.73|402.95|398.85|402.4|398.3|28
1632569330000|2021-09-25 11:28:50|402.85|398.75|402.79|398.69|402.86|398.76|402.74|398.64|23
1632569340000|2021-09-25 11:29:00|402.8|398.7|402.5|398.4|402.8|398.7|402.5|398.4|22
1632569350000|2021-09-25 11:29:10|402.51|398.41|402.14|398.04|402.51|398.41|402.14|398.04|23
1632569360000|2021-09-25 11:29:20|402.1|398|402.01|397.91|402.1|398|401.99|397.89|19
1632569370000|2021-09-25 11:29:30|402|397.9|402.12|398.02|402.12|398.02|402|397.9|19
1632569380000|2021-09-25 11:29:40|402.09|397.99|401.96|397.86|402.09|397.99|401.96|397.86|8
1632569390000|2021-09-25 11:29:50|401.95|397.85|401.94|397.84|401.98|397.88|401.85|397.75|16
1632569400000|2021-09-25 11:30:00|401.92|397.82|402.03|397.93|402.05|397.95|401.87|397.77|13
1632569410000|2021-09-25 11:30:10|402.06|397.96|402.75|398.65|402.75|398.65|402.06|397.96|23
1632569420000|2021-09-25 11:30:20|402.77|398.67|402.72|398.62|402.77|398.67|402.63|398.53|19
1632569430000|2021-09-25 11:30:30|402.73|398.63|402.81|398.71|402.85|398.75|402.68|398.58|22
1632569440000|2021-09-25 11:30:40|402.79|398.69|402.6|398.5|402.85|398.75|402.6|398.5|23
1632569450000|2021-09-25 11:30:50|402.59|398.49|402.71|398.61|402.84|398.74|402.59|398.49|22
1632569460000|2021-09-25 11:31:00|402.73|398.63|402.71|398.61|402.79|398.69|402.64|398.54|23
1632569470000|2021-09-25 11:31:10|402.72|398.62|402.41|398.31|402.77|398.67|402.41|398.31|27
1632569480000|2021-09-25 11:31:20|402.4|398.3|402.41|398.31|402.51|398.41|402.4|398.3|12
1632569490000|2021-09-25 11:31:30|402.39|398.29|402.4|398.3|402.4|398.3|402.32|398.22|11
1632569500000|2021-09-25 11:31:40|402.37|398.27|402.31|398.21|402.43|398.33|402.29|398.19|21
1632569510000|2021-09-25 11:31:50|402.28|398.18|402.18|398.08|402.28|398.18|402.18|398.08|10
1632569520000|2021-09-25 11:32:00|402.14|398.04|402.17|398.07|402.24|398.14|402.11|398.01|18
1632569530000|2021-09-25 11:32:10|402.18|398.08|402.29|398.19|402.32|398.22|402.18|398.08|6
1632569540000|2021-09-25 11:32:20|402.3|398.2|402.27|398.17|402.31|398.21|402.24|398.14|16
1632569550000|2021-09-25 11:32:30|402.28|398.18|402.37|398.27|402.37|398.27|402.26|398.16|14
1632569560000|2021-09-25 11:32:40|402.35|398.25|402.5|398.4|402.52|398.42|402.35|398.25|12
1632569570000|2021-09-25 11:32:50|402.52|398.42|402.51|398.41|402.52|398.42|402.47|398.37|16
1632569580000|2021-09-25 11:33:00|402.48|398.38|402.26|398.16|402.48|398.38|402.26|398.16|12
1632569590000|2021-09-25 11:33:10|402.25|398.15|402.25|398.15|402.26|398.16|402.25|398.15|9
1632569600000|2021-09-25 11:33:20|402.24|398.14|402.21|398.11|402.26|398.16|402.21|398.11|7
1632569610000|2021-09-25 11:33:30|402.22|398.12|402.22|398.12|402.23|398.13|402.21|398.11|6
1632569620000|2021-09-25 11:33:40|402.17|398.07|402.08|397.98|402.17|398.07|401.95|397.85|20
1632569630000|2021-09-25 11:33:50|402.15|398.05|402.02|397.92|402.15|398.05|401.99|397.89|21
1632569640000|2021-09-25 11:34:00|402.03|397.93|402.05|397.95|402.06|397.96|401.98|397.88|16
1632569650000|2021-09-25 11:34:10|402.08|397.98|402.09|397.99|402.11|398.01|402.05|397.95|14
1632569660000|2021-09-25 11:34:20|402.11|398.01|401.98|397.88|402.11|398.01|401.95|397.85|14
1632569670000|2021-09-25 11:34:30|402.01|397.91|401.94|397.84|402.01|397.91|401.93|397.83|10
1632569680000|2021-09-25 11:34:40|401.95|397.85|401.95|397.85|401.98|397.88|401.93|397.83|8
1632569690000|2021-09-25 11:34:50|401.97|397.87|402.05|397.95|402.17|398.07|401.95|397.85|20
1632569700000|2021-09-25 11:35:00|402.06|397.96|402.07|397.97|402.07|397.97|402.01|397.91|8
1632569710000|2021-09-25 11:35:10|402.06|397.96|402.09|397.99|402.1|398|402.06|397.96|8
1632569720000|2021-09-25 11:35:20|402.1|398|402.43|398.33|402.43|398.33|402.1|398|21
1632569730000|2021-09-25 11:35:30|402.44|398.34|402.49|398.39|402.51|398.41|402.41|398.31|14
1632569740000|2021-09-25 11:35:40|402.47|398.37|402.48|398.38|402.53|398.43|402.47|398.37|13
1632569750000|2021-09-25 11:35:50|402.52|398.42|402.58|398.48|402.62|398.52|402.48|398.38|16
1632569760000|2021-09-25 11:36:00|402.57|398.47|402.45|398.35|402.64|398.54|402.45|398.35|12
1632569770000|2021-09-25 11:36:10|402.46|398.36|402.42|398.32|402.46|398.36|402.42|398.32|8
1632569780000|2021-09-25 11:36:20|402.44|398.34|402.3|398.2|402.44|398.34|402.25|398.15|14
1632569790000|2021-09-25 11:36:30|402.31|398.21|402.22|398.12|402.31|398.21|402.22|398.12|9
1632569800000|2021-09-25 11:36:40|402.18|398.08|401.97|397.87|402.18|398.08|401.97|397.87|17
1632569810000|2021-09-25 11:36:50|401.96|397.86|401.57|397.47|401.96|397.86|401.55|397.45|15
1632569820000|2021-09-25 11:37:00|401.59|397.49|401.58|397.48|401.61|397.51|401.54|397.44|13
1632569830000|2021-09-25 11:37:10|401.6|397.5|401.38|397.28|401.66|397.56|401.38|397.28|23
1632569840000|2021-09-25 11:37:20|401.29|397.19|401.2|397.1|401.29|397.19|401.08|396.98|30
1632569850000|2021-09-25 11:37:30|401.18|397.08|401.27|397.17|401.34|397.24|401.18|397.08|20
1632569860000|2021-09-25 11:37:40|401.25|397.15|401.15|397.05|401.25|397.15|401.13|397.03|15
1632569870000|2021-09-25 11:37:50|401.13|397.03|401.6|397.5|401.61|397.51|401.13|397.03|25
1632569880000|2021-09-25 11:38:00|401.57|397.47|401.47|397.37|401.68|397.58|401.47|397.37|15
1632569890000|2021-09-25 11:38:10|401.46|397.36|401.48|397.38|401.48|397.38|401.4|397.3|12
1632569900000|2021-09-25 11:38:20|401.45|397.35|401.84|397.74|401.85|397.75|401.45|397.35|19
1632569910000|2021-09-25 11:38:30|401.85|397.75|401.77|397.67|401.86|397.76|401.76|397.66|15
1632569920000|2021-09-25 11:38:40|401.79|397.69|401.43|397.33|401.84|397.74|401.43|397.33|14
1632569930000|2021-09-25 11:38:50|401.47|397.37|401.33|397.23|401.47|397.37|401.26|397.16|18
1632569940000|2021-09-25 11:39:00|401.35|397.25|401.5|397.4|401.53|397.43|401.35|397.25|15
1632569950000|2021-09-25 11:39:10|401.46|397.36|401.37|397.27|401.46|397.36|401.35|397.25|19
1632569960000|2021-09-25 11:39:20|401.41|397.31|401.44|397.34|401.45|397.35|401.41|397.31|22
1632569970000|2021-09-25 11:39:30|401.42|397.32|401.42|397.32|401.42|397.32|401.39|397.29|9
1632569980000|2021-09-25 11:39:40|401.41|397.31|401.19|397.09|401.41|397.31|401.19|397.09|13
1632569990000|2021-09-25 11:39:50|401.17|397.07|400.75|396.65|401.17|397.07|400.75|396.65|25
1632570000000|2021-09-25 11:40:00|400.74|396.64|400.97|396.87|400.97|396.87|400.74|396.64|18
1632570010000|2021-09-25 11:40:10|400.94|396.84|401.01|396.91|401.02|396.92|400.94|396.84|6
1632570020000|2021-09-25 11:40:20|401.03|396.93|400.83|396.73|401.03|396.93|400.76|396.66|18
1632570030000|2021-09-25 11:40:30|400.82|396.72|400.85|396.75|400.85|396.75|400.78|396.68|12
1632570040000|2021-09-25 11:40:40|400.83|396.73|400.77|396.67|400.85|396.75|400.77|396.67|8
1632570050000|2021-09-25 11:40:50|400.78|396.68|400.75|396.65|400.84|396.74|400.75|396.65|20
1632570060000|2021-09-25 11:41:00|400.84|396.74|400.79|396.69|400.92|396.82|400.74|396.64|29
1632570070000|2021-09-25 11:41:10|400.8|396.7|400.79|396.69|400.8|396.7|400.79|396.69|6
1632570080000|2021-09-25 11:41:20|400.8|396.7|400.8|396.7|400.8|396.7|400.79|396.69|3
1632570100000|2021-09-25 11:41:40|400.77|396.67|400.69|396.59|400.8|396.7|400.69|396.59|7
1632570110000|2021-09-25 11:41:50|400.68|396.58|400.63|396.53|400.68|396.58|400.61|396.51|5
1632570120000|2021-09-25 11:42:00|400.62|396.52|400.6|396.5|400.62|396.52|400.59|396.49|9
1632570130000|2021-09-25 11:42:10|400.59|396.49|401.15|397.05|401.16|397.06|400.57|396.47|29
1632570140000|2021-09-25 11:42:20|401.14|397.04|401.02|396.92|401.14|397.04|401.02|396.92|10
1632570150000|2021-09-25 11:42:30|401|396.9|401|396.9|401.02|396.92|401|396.9|7
1632570160000|2021-09-25 11:42:40|400.99|396.89|401.23|397.13|401.23|397.13|400.98|396.88|23
1632570170000|2021-09-25 11:42:50|401.2|397.1|401.13|397.03|401.25|397.15|401.12|397.02|20
1632570180000|2021-09-25 11:43:00|401.15|397.05|401.18|397.08|401.21|397.11|401.06|396.96|24
1632570190000|2021-09-25 11:43:10|401.19|397.09|401.33|397.23|401.33|397.23|401.19|397.09|16
1632570200000|2021-09-25 11:43:20|401.35|397.25|401.27|397.17|401.36|397.26|401.27|397.17|9
1632570210000|2021-09-25 11:43:30|401.26|397.16|401.18|397.08|401.26|397.16|401.08|396.98|17
1632570220000|2021-09-25 11:43:40|401.19|397.09|401.05|396.95|401.23|397.13|401.05|396.95|15
1632570230000|2021-09-25 11:43:50|401|396.9|401.07|396.97|401.07|396.97|400.99|396.89|12
1632570240000|2021-09-25 11:44:00|401.06|396.96|401.06|396.96|401.1|397|401.05|396.95|11
1632570250000|2021-09-25 11:44:10|401.03|396.93|400.89|396.79|401.03|396.93|400.85|396.75|16
1632570260000|2021-09-25 11:44:20|400.9|396.8|400.6|396.5|400.9|396.8|400.6|396.5|13
1632570270000|2021-09-25 11:44:30|400.61|396.51|400.67|396.57|400.68|396.58|400.6|396.5|8
1632570280000|2021-09-25 11:44:40|400.66|396.56|400.74|396.64|400.75|396.65|400.66|396.56|15
1632570290000|2021-09-25 11:44:50|400.75|396.65|400.64|396.54|400.77|396.67|400.64|396.54|8
1632570300000|2021-09-25 11:45:00|400.65|396.55|400.64|396.54|400.65|396.55|400.63|396.53|4
1632570310000|2021-09-25 11:45:10|400.63|396.53|400.8|396.7|400.8|396.7|400.63|396.53|11
1632570320000|2021-09-25 11:45:20|400.81|396.71|401.33|397.23|401.33|397.23|400.81|396.71|21
1632570330000|2021-09-25 11:45:30|401.34|397.24|401.36|397.26|401.39|397.29|401.28|397.18|13
1632570340000|2021-09-25 11:45:40|401.3|397.2|401.42|397.32|401.46|397.36|401.27|397.17|25
1632570350000|2021-09-25 11:45:50|401.46|397.36|401.44|397.34|401.56|397.46|401.4|397.3|21
1632570360000|2021-09-25 11:46:00|401.43|397.33|401.29|397.19|401.44|397.34|401.29|397.19|12
1632570370000|2021-09-25 11:46:10|401.28|397.18|401.37|397.27|401.37|397.27|401.28|397.18|10
1632570380000|2021-09-25 11:46:20|401.38|397.28|401.46|397.36|401.47|397.37|401.37|397.27|9
1632570390000|2021-09-25 11:46:30|401.45|397.35|401.53|397.43|401.59|397.49|401.45|397.35|9
1632570400000|2021-09-25 11:46:40|401.52|397.42|401.35|397.25|401.52|397.42|401.33|397.23|16
1632570410000|2021-09-25 11:46:50|401.36|397.26|401.36|397.26|401.36|397.26|401.35|397.25|5
1632570420000|2021-09-25 11:47:00|401.38|397.28|401.42|397.32|401.47|397.37|401.32|397.22|20
1632570430000|2021-09-25 11:47:10|401.39|397.29|401.64|397.54|401.66|397.56|401.39|397.29|14
1632570440000|2021-09-25 11:47:20|401.65|397.55|401.93|397.83|401.99|397.89|401.65|397.55|15
1632570450000|2021-09-25 11:47:30|401.91|397.81|401.87|397.77|401.91|397.81|401.87|397.77|4
1632570460000|2021-09-25 11:47:40|401.86|397.76|401.58|397.48|401.87|397.77|401.57|397.47|28
1632570470000|2021-09-25 11:47:50|401.59|397.49|401.53|397.43|401.59|397.49|401.52|397.42|7
1632570480000|2021-09-25 11:48:00|401.52|397.42|401.53|397.43|401.55|397.45|401.48|397.38|18
1632570490000|2021-09-25 11:48:10|401.54|397.44|401.54|397.44|401.54|397.44|401.54|397.44|1
1632570500000|2021-09-25 11:48:20|401.53|397.43|401.6|397.5|401.62|397.52|401.53|397.43|7
1632570510000|2021-09-25 11:48:30|401.61|397.51|401.77|397.67|401.78|397.68|401.59|397.49|16
1632570520000|2021-09-25 11:48:40|401.8|397.7|401.83|397.73|401.83|397.73|401.79|397.69|4
1632570530000|2021-09-25 11:48:50|401.84|397.74|402.01|397.91|402.01|397.91|401.82|397.72|18
1632570540000|2021-09-25 11:49:00|402|397.9|401.93|397.83|402.04|397.94|401.93|397.83|15
1632570550000|2021-09-25 11:49:10|401.95|397.85|401.8|397.7|401.97|397.87|401.8|397.7|19
1632570560000|2021-09-25 11:49:20|401.79|397.69|401.65|397.55|401.79|397.69|401.65|397.55|12
1632570570000|2021-09-25 11:49:30|401.64|397.54|401.5|397.4|401.65|397.55|401.5|397.4|15
1632570580000|2021-09-25 11:49:40|401.51|397.41|401.54|397.44|401.54|397.44|401.48|397.38|12
1632570590000|2021-09-25 11:49:50|401.53|397.43|401.51|397.41|401.53|397.43|401.51|397.41|4
1632570600000|2021-09-25 11:50:00|401.46|397.36|401.53|397.43|401.53|397.43|401.46|397.36|8
1632570610000|2021-09-25 11:50:10|401.54|397.44|401.5|397.4|401.55|397.45|401.5|397.4|9
1632570620000|2021-09-25 11:50:20|401.52|397.42|401.26|397.16|401.54|397.44|401.25|397.15|18
1632570630000|2021-09-25 11:50:30|401.27|397.17|401.11|397.01|401.28|397.18|401.04|396.94|18
1632570640000|2021-09-25 11:50:40|401.14|397.04|401.29|397.19|401.3|397.2|401.14|397.04|14
1632570650000|2021-09-25 11:50:50|401.32|397.22|401.62|397.52|401.62|397.52|401.3|397.2|19
1632570660000|2021-09-25 11:51:00|401.66|397.56|401.68|397.58|401.69|397.59|401.57|397.47|14
1632570670000|2021-09-25 11:51:10|401.7|397.6|401.73|397.63|401.74|397.64|401.68|397.58|10
1632570680000|2021-09-25 11:51:20|401.71|397.61|401.87|397.77|401.88|397.78|401.71|397.61|20
1632570690000|2021-09-25 11:51:30|401.88|397.78|402.04|397.94|402.04|397.94|401.88|397.78|18
1632570700000|2021-09-25 11:51:40|402.06|397.96|402.45|398.35|402.51|398.41|402.01|397.91|26
1632570710000|2021-09-25 11:51:50|402.47|398.37|402.36|398.26|402.51|398.41|402.35|398.25|14
1632570720000|2021-09-25 11:52:00|402.34|398.24|402.17|398.07|402.34|398.24|402.17|398.07|20
1632570730000|2021-09-25 11:52:10|402.14|398.04|402.21|398.11|402.21|398.11|402.09|397.99|12
1632570740000|2021-09-25 11:52:20|402.22|398.12|402.16|398.06|402.22|398.12|402.13|398.03|11
1632570750000|2021-09-25 11:52:30|402.18|398.08|402.21|398.11|402.27|398.17|402.18|398.08|11
1632570760000|2021-09-25 11:52:40|402.23|398.13|402.13|398.03|402.23|398.13|402.13|398.03|6
1632570770000|2021-09-25 11:52:50|402.11|398.01|402.06|397.96|402.11|398.01|402|397.9|12
1632570780000|2021-09-25 11:53:00|402.05|397.95|402.26|398.16|402.26|398.16|402.05|397.95|18
1632570790000|2021-09-25 11:53:10|402.27|398.17|402.26|398.16|402.27|398.17|402.24|398.14|13
1632570800000|2021-09-25 11:53:20|402.25|398.15|402.19|398.09|402.29|398.19|402.19|398.09|16
1632570810000|2021-09-25 11:53:30|402.18|398.08|402.12|398.02|402.23|398.13|402.1|398|15
1632570820000|2021-09-25 11:53:40|402.11|398.01|402.03|397.93|402.14|398.04|402.03|397.93|24
1632570830000|2021-09-25 11:53:50|402.01|397.91|402.01|397.91|402.03|397.93|402|397.9|11
1632570840000|2021-09-25 11:54:00|402.03|397.93|402.25|398.15|402.25|398.15|402.03|397.93|17
1632570850000|2021-09-25 11:54:10|402.23|398.13|402.15|398.05|402.23|398.13|402.15|398.05|6
1632570860000|2021-09-25 11:54:20|402.17|398.07|402.05|397.95|402.17|398.07|402|397.9|11
1632570870000|2021-09-25 11:54:30|402.06|397.96|402.09|397.99|402.09|397.99|402.06|397.96|3
1632570880000|2021-09-25 11:54:40|402.12|398.02|402.13|398.03|402.13|398.03|402.11|398.01|7
1632570890000|2021-09-25 11:54:50|402.12|398.02|402.14|398.04|402.14|398.04|402.12|398.02|11
1632570900000|2021-09-25 11:55:00|402.13|398.03|402.2|398.1|402.2|398.1|402.09|397.99|12
1632570910000|2021-09-25 11:55:10|402.19|398.09|402.14|398.04|402.19|398.09|402.14|398.04|8
1632570920000|2021-09-25 11:55:20|402.15|398.05|401.74|397.64|402.15|398.05|401.69|397.59|17
1632570930000|2021-09-25 11:55:30|401.75|397.65|401.7|397.6|401.82|397.72|401.69|397.59|18
1632570940000|2021-09-25 11:55:40|401.71|397.61|401.85|397.75|402.01|397.91|401.71|397.61|19
1632570950000|2021-09-25 11:55:50|401.83|397.73|401.78|397.68|401.85|397.75|401.77|397.67|12
1632570960000|2021-09-25 11:56:00|401.79|397.69|401.84|397.74|401.89|397.79|401.77|397.67|11
1632570970000|2021-09-25 11:56:10|401.89|397.79|401.92|397.82|401.92|397.82|401.89|397.79|2
1632570980000|2021-09-25 11:56:20|401.93|397.83|401.95|397.85|401.95|397.85|401.89|397.79|5
1632570990000|2021-09-25 11:56:30|401.93|397.83|401.96|397.86|401.96|397.86|401.93|397.83|5
1632571000000|2021-09-25 11:56:40|401.95|397.85|401.88|397.78|401.96|397.86|401.88|397.78|10
1632571010000|2021-09-25 11:56:50|401.9|397.8|402.12|398.02|402.12|398.02|401.9|397.8|16
1632571020000|2021-09-25 11:57:00|402.09|397.99|401.94|397.84|402.09|397.99|401.94|397.84|16
1632571030000|2021-09-25 11:57:10|401.95|397.85|401.92|397.82|401.96|397.86|401.9|397.8|10
1632571040000|2021-09-25 11:57:20|401.93|397.83|401.98|397.88|401.98|397.88|401.91|397.81|6
1632571050000|2021-09-25 11:57:30|402.02|397.92|401.98|397.88|402.03|397.93|401.97|397.87|6
1632571060000|2021-09-25 11:57:40|401.93|397.83|401.85|397.75|401.93|397.83|401.85|397.75|4
1632571070000|2021-09-25 11:57:50|401.82|397.72|401.69|397.59|401.82|397.72|401.69|397.59|11
1632571080000|2021-09-25 11:58:00|401.67|397.57|401.68|397.58|401.7|397.6|401.67|397.57|7
1632571090000|2021-09-25 11:58:10|401.69|397.59|401.68|397.58|401.7|397.6|401.66|397.56|7
1632571100000|2021-09-25 11:58:20|401.69|397.59|401.71|397.61|401.71|397.61|401.69|397.59|5
1632571110000|2021-09-25 11:58:30|401.7|397.6|401.69|397.59|401.7|397.6|401.68|397.58|6
1632571120000|2021-09-25 11:58:40|401.7|397.6|402.06|397.96|402.06|397.96|401.7|397.6|18
1632571130000|2021-09-25 11:58:50|402.05|397.95|402.19|398.09|402.2|398.1|402.03|397.93|13
1632571140000|2021-09-25 11:59:00|402.21|398.11|402.87|398.77|402.91|398.81|402.18|398.08|30
1632571150000|2021-09-25 11:59:10|402.93|398.83|403.44|399.34|403.44|399.34|402.87|398.77|27
1632571160000|2021-09-25 11:59:20|403.45|399.35|403.33|399.23|403.46|399.36|403.33|399.23|25
1632571170000|2021-09-25 11:59:30|403.34|399.24|403.13|399.03|403.34|399.24|403.13|399.03|14
1632571180000|2021-09-25 11:59:40|403.11|399.01|402.96|398.86|403.2|399.1|402.96|398.86|17
1632571190000|2021-09-25 11:59:50|402.98|398.88|402.86|398.76|402.99|398.89|402.84|398.74|12
1632571200000|2021-09-25 12:00:00|402.84|398.74|402.82|398.72|402.91|398.81|402.82|398.72|16
1632571210000|2021-09-25 12:00:10|402.8|398.7|402.63|398.53|402.8|398.7|402.63|398.53|14
1632571220000|2021-09-25 12:00:20|402.58|398.48|402.34|398.24|402.59|398.49|402.29|398.19|17
1632571230000|2021-09-25 12:00:30|402.35|398.25|402.34|398.24|402.37|398.27|402.33|398.23|16
1632571240000|2021-09-25 12:00:40|402.36|398.26|402.29|398.19|402.36|398.26|402.29|398.19|11
1632571250000|2021-09-25 12:00:50|402.3|398.2|402.3|398.2|402.33|398.23|402.28|398.18|17
1632571260000|2021-09-25 12:01:00|402.31|398.21|402.2|398.1|402.31|398.21|402.18|398.08|16
1632571270000|2021-09-25 12:01:10|402.18|398.08|402.16|398.06|402.2|398.1|402.13|398.03|17
1632571280000|2021-09-25 12:01:20|402.17|398.07|402.51|398.41|402.51|398.41|402.16|398.06|24
1632571290000|2021-09-25 12:01:30|402.69|398.59|402.81|398.71|402.82|398.72|402.68|398.58|16
1632571300000|2021-09-25 12:01:40|402.79|398.69|403.22|399.12|403.24|399.14|402.79|398.69|17
1632571310000|2021-09-25 12:01:50|403.21|399.11|403.8|399.7|403.85|399.75|403.21|399.11|28
1632571320000|2021-09-25 12:02:00|403.81|399.71|404.24|400.14|404.24|400.14|403.75|399.65|29
1632571330000|2021-09-25 12:02:10|404.27|400.17|404.84|400.74|404.91|400.81|404.27|400.17|28
1632571340000|2021-09-25 12:02:20|404.87|400.77|405.17|401.07|405.17|401.07|404.61|400.51|32
1632571350000|2021-09-25 12:02:30|405.18|401.08|405.44|401.34|405.44|401.34|405.17|401.07|21
1632571360000|2021-09-25 12:02:40|405.43|401.33|404.89|400.79|405.43|401.33|404.89|400.79|25
1632571370000|2021-09-25 12:02:50|404.81|400.71|404.51|400.41|404.82|400.72|404.51|400.41|24
1632571380000|2021-09-25 12:03:00|404.52|400.42|404.04|399.94|404.52|400.42|404.04|399.94|27
1632571390000|2021-09-25 12:03:10|404.05|399.95|403.97|399.87|404.11|400.01|403.95|399.85|25
1632571400000|2021-09-25 12:03:20|403.96|399.86|403.76|399.66|404|399.9|403.76|399.66|18
1632571410000|2021-09-25 12:03:30|403.75|399.65|403.81|399.71|403.86|399.76|403.75|399.65|21
1632571420000|2021-09-25 12:03:40|403.83|399.73|403.94|399.84|403.95|399.85|403.81|399.71|18
1632571430000|2021-09-25 12:03:50|404.07|399.97|403.85|399.75|404.11|400.01|403.8|399.7|25
1632571440000|2021-09-25 12:04:00|403.84|399.74|403.49|399.39|403.84|399.74|403.47|399.37|25
1632571450000|2021-09-25 12:04:10|403.47|399.37|403.74|399.64|403.75|399.65|403.47|399.37|22
1632571460000|2021-09-25 12:04:20|403.72|399.62|403.28|399.18|403.72|399.62|403.27|399.17|25
1632571470000|2021-09-25 12:04:30|403.27|399.17|403.03|398.93|403.27|399.17|402.96|398.86|26
1632571480000|2021-09-25 12:04:40|403.02|398.92|402.87|398.77|403.05|398.95|402.87|398.77|19
1632571490000|2021-09-25 12:04:50|402.86|398.76|402.73|398.63|402.86|398.76|402.72|398.62|17
1632571500000|2021-09-25 12:05:00|402.74|398.64|402.57|398.47|402.74|398.64|402.53|398.43|17
1632571510000|2021-09-25 12:05:10|402.55|398.45|402.65|398.55|402.65|398.55|402.49|398.39|19
1632571520000|2021-09-25 12:05:20|402.66|398.56|402.63|398.53|402.69|398.59|402.62|398.52|17
1632571530000|2021-09-25 12:05:30|402.62|398.52|402.54|398.44|402.62|398.52|402.53|398.43|14
1632571540000|2021-09-25 12:05:40|402.55|398.45|402.51|398.41|402.55|398.45|402.51|398.41|13
1632571550000|2021-09-25 12:05:50|402.52|398.42|402.97|398.87|402.97|398.87|402.52|398.42|14
1632571560000|2021-09-25 12:06:00|402.99|398.89|402.71|398.61|403.05|398.95|402.69|398.59|22
1632571570000|2021-09-25 12:06:10|402.72|398.62|402.79|398.69|402.8|398.7|402.72|398.62|16
1632571580000|2021-09-25 12:06:20|402.85|398.75|403.12|399.02|403.12|399.02|402.77|398.67|25
1632571590000|2021-09-25 12:06:30|403.09|398.99|403.52|399.42|403.52|399.42|403.09|398.99|21
1632571600000|2021-09-25 12:06:40|403.51|399.41|403.86|399.76|403.86|399.76|403.47|399.37|20
1632571610000|2021-09-25 12:06:50|403.91|399.81|404.48|400.38|404.51|400.41|403.9|399.8|21
1632571620000|2021-09-25 12:07:00|404.49|400.39|404.64|400.54|404.66|400.56|404.35|400.25|23
1632571630000|2021-09-25 12:07:10|404.62|400.52|404.62|400.52|404.63|400.53|404.46|400.36|22
1632571640000|2021-09-25 12:07:20|404.64|400.54|405.23|401.13|405.23|401.13|404.64|400.54|24
1632571650000|2021-09-25 12:07:30|405.21|401.11|404.77|400.67|405.21|401.11|404.77|400.67|26
1632571660000|2021-09-25 12:07:40|404.79|400.69|404.49|400.39|404.84|400.74|404.39|400.29|27
1632571670000|2021-09-25 12:07:50|404.46|400.36|404.53|400.43|404.53|400.43|404.38|400.28|26
1632571680000|2021-09-25 12:08:00|404.52|400.42|403.98|399.88|404.52|400.42|403.98|399.88|23
1632571690000|2021-09-25 12:08:10|404.01|399.91|403.81|399.71|404.01|399.91|403.76|399.66|22
1632571700000|2021-09-25 12:08:20|403.78|399.68|404|399.9|404|399.9|403.76|399.66|21
1632571710000|2021-09-25 12:08:30|403.99|399.89|404.24|400.14|404.24|400.14|403.87|399.77|21
1632571720000|2021-09-25 12:08:40|404.23|400.13|404.38|400.28|404.47|400.37|404.23|400.13|21
1632571730000|2021-09-25 12:08:50|404.37|400.27|404.6|400.5|404.63|400.53|404.37|400.27|21
1632571740000|2021-09-25 12:09:00|404.59|400.49|404.52|400.42|404.62|400.52|404.47|400.37|24
1632571750000|2021-09-25 12:09:10|404.55|400.45|404.57|400.47|404.58|400.48|404.55|400.45|9
1632571760000|2021-09-25 12:09:20|404.58|400.48|404.73|400.63|404.75|400.65|404.54|400.44|17
1632571770000|2021-09-25 12:09:30|404.72|400.62|404.5|400.4|404.72|400.62|404.5|400.4|12
1632571780000|2021-09-25 12:09:40|404.44|400.34|404.44|400.34|404.46|400.36|404.44|400.34|5
1632571790000|2021-09-25 12:09:50|404.47|400.37|404.57|400.47|404.58|400.48|404.45|400.35|15
1632571800000|2021-09-25 12:10:00|404.56|400.46|404.49|400.39|404.56|400.46|404.42|400.32|14
1632571810000|2021-09-25 12:10:10|404.46|400.36|404.27|400.17|404.49|400.39|404.25|400.15|20
1632571820000|2021-09-25 12:10:20|404.26|400.16|404.19|400.09|404.3|400.2|404.16|400.06|11
1632571830000|2021-09-25 12:10:30|404.16|400.06|404.12|400.02|404.18|400.08|404.11|400.01|9
1632571840000|2021-09-25 12:10:40|404.11|400.01|404.14|400.04|404.15|400.05|404.11|400.01|4
1632571850000|2021-09-25 12:10:50|404.05|399.95|403.93|399.83|404.05|399.95|403.92|399.82|12
1632571860000|2021-09-25 12:11:00|403.94|399.84|404.42|400.32|404.42|400.32|403.94|399.84|16
1632571870000|2021-09-25 12:11:10|404.41|400.31|404.22|400.12|404.46|400.36|404.17|400.07|25
1632571880000|2021-09-25 12:11:20|404.23|400.13|404.34|400.24|404.34|400.24|404.09|399.99|14
1632571890000|2021-09-25 12:11:30|404.35|400.25|404.33|400.23|404.42|400.32|404.27|400.17|12
1632571900000|2021-09-25 12:11:40|404.29|400.19|404.06|399.96|404.3|400.2|404.06|399.96|20
1632571910000|2021-09-25 12:11:50|404.07|399.97|404|399.9|404.07|399.97|403.96|399.86|19
1632571920000|2021-09-25 12:12:00|403.99|399.89|404.02|399.92|404.08|399.98|403.99|399.89|9
1632571930000|2021-09-25 12:12:10|404.05|399.95|404.04|399.94|404.07|399.97|404.02|399.92|15
1632571940000|2021-09-25 12:12:20|404.05|399.95|404.24|400.14|404.26|400.16|404.04|399.94|18
1632571950000|2021-09-25 12:12:30|404.22|400.12|404.2|400.1|404.28|400.18|404.2|400.1|7
1632571960000|2021-09-25 12:12:40|404.18|400.08|404.01|399.91|404.18|400.08|404.01|399.91|11
1632571970000|2021-09-25 12:12:50|404.07|399.97|404.07|399.97|404.13|400.03|404.05|399.95|15
1632571980000|2021-09-25 12:13:00|404.16|400.06|404.17|400.07|404.17|400.07|404.15|400.05|6
1632571990000|2021-09-25 12:13:10|404.18|400.08|404.14|400.04|404.18|400.08|404.04|399.94|8
1632572000000|2021-09-25 12:13:20|404.13|400.03|404.12|400.02|404.13|400.03|404.12|400.02|2
1632572010000|2021-09-25 12:13:30|404.13|400.03|404.15|400.05|404.15|400.05|404.11|400.01|6
1632572020000|2021-09-25 12:13:40|404.13|400.03|404.07|399.97|404.13|400.03|404.04|399.94|11
1632572030000|2021-09-25 12:13:50|404.08|399.98|404.27|400.17|404.27|400.17|404.08|399.98|15
1632572040000|2021-09-25 12:14:00|404.26|400.16|404.24|400.14|404.26|400.16|404.18|400.08|14
1632572050000|2021-09-25 12:14:10|404.26|400.16|404.55|400.45|404.57|400.47|404.26|400.16|16
1632572060000|2021-09-25 12:14:20|404.58|400.48|404.13|400.03|404.68|400.58|404.1|400|26
1632572070000|2021-09-25 12:14:30|404.12|400.02|404.11|400.01|404.13|400.03|404.08|399.98|10
1632572080000|2021-09-25 12:14:40|404.09|399.99|404.06|399.96|404.11|400.01|404.05|399.95|7
1632572090000|2021-09-25 12:14:50|404.05|399.95|403.96|399.86|404.06|399.96|403.96|399.86|13
1632572100000|2021-09-25 12:15:00|403.94|399.84|403.88|399.78|403.94|399.84|403.88|399.78|5
1632572110000|2021-09-25 12:15:10|403.87|399.77|403.9|399.8|403.93|399.83|403.87|399.77|17
1632572120000|2021-09-25 12:15:20|403.89|399.79|403.92|399.82|403.92|399.82|403.89|399.79|8
1632572130000|2021-09-25 12:15:30|403.93|399.83|403.76|399.66|403.93|399.83|403.75|399.65|16
1632572140000|2021-09-25 12:15:40|403.75|399.65|403.33|399.23|403.76|399.66|403.3|399.2|23
1632572150000|2021-09-25 12:15:50|403.34|399.24|403.03|398.93|403.34|399.24|402.98|398.88|20
1632572160000|2021-09-25 12:16:00|403.02|398.92|402.96|398.86|403.02|398.92|402.89|398.79|18
1632572170000|2021-09-25 12:16:10|403|398.9|402.95|398.85|403|398.9|402.95|398.85|13
1632572180000|2021-09-25 12:16:20|402.94|398.84|402.93|398.83|403.03|398.93|402.91|398.81|18
1632572190000|2021-09-25 12:16:30|402.91|398.81|402.68|398.58|402.91|398.81|402.67|398.57|17
1632572200000|2021-09-25 12:16:40|402.69|398.59|402.42|398.32|402.69|398.59|402.4|398.3|27
1632572210000|2021-09-25 12:16:50|402.43|398.33|402.51|398.41|402.6|398.5|402.43|398.33|23
1632572220000|2021-09-25 12:17:00|402.5|398.4|402.6|398.5|402.6|398.5|402.41|398.31|24
1632572230000|2021-09-25 12:17:10|402.61|398.51|402.46|398.36|402.84|398.74|402.46|398.36|27
1632572240000|2021-09-25 12:17:20|402.47|398.37|402.5|398.4|402.54|398.44|402.39|398.29|25
1632572250000|2021-09-25 12:17:30|402.54|398.44|402.67|398.57|402.74|398.64|402.53|398.43|13
1632572260000|2021-09-25 12:17:40|402.64|398.54|402.82|398.72|402.82|398.72|402.63|398.53|12
1632572270000|2021-09-25 12:17:50|402.81|398.71|402.75|398.65|402.82|398.72|402.75|398.65|8
1632572280000|2021-09-25 12:18:00|402.76|398.66|403.07|398.97|403.07|398.97|402.75|398.65|21
1632572290000|2021-09-25 12:18:10|403.01|398.91|402.79|398.69|403.01|398.91|402.79|398.69|20
1632572300000|2021-09-25 12:18:20|402.8|398.7|402.46|398.36|402.8|398.7|402.45|398.35|28
1632572310000|2021-09-25 12:18:30|402.5|398.4|402.51|398.41|402.58|398.48|402.49|398.39|19
1632572320000|2021-09-25 12:18:40|402.5|398.4|402.69|398.59|402.69|398.59|402.48|398.38|24
1632572330000|2021-09-25 12:18:50|402.66|398.56|402.43|398.33|402.74|398.64|402.42|398.32|18
1632572340000|2021-09-25 12:19:00|402.45|398.35|402.65|398.55|402.66|398.56|402.45|398.35|16
1632572350000|2021-09-25 12:19:10|402.66|398.56|402.86|398.76|402.97|398.87|402.66|398.56|17
1632572360000|2021-09-25 12:19:20|402.87|398.77|402.92|398.82|403|398.9|402.87|398.77|18
1632572370000|2021-09-25 12:19:30|402.89|398.79|402.84|398.74|402.93|398.83|402.82|398.72|14
1632572380000|2021-09-25 12:19:40|402.87|398.77|402.79|398.69|402.87|398.77|402.79|398.69|11
1632572390000|2021-09-25 12:19:50|402.81|398.71|402.82|398.72|402.82|398.72|402.81|398.71|4
1632572400000|2021-09-25 12:20:00|402.81|398.71|402.59|398.49|402.81|398.71|402.51|398.41|14
1632572410000|2021-09-25 12:20:10|402.58|398.48|403.06|398.96|403.07|398.97|402.58|398.48|17
1632572420000|2021-09-25 12:20:20|403.07|398.97|403.32|399.22|403.32|399.22|403.07|398.97|15
1632572430000|2021-09-25 12:20:30|403.31|399.21|403.27|399.17|403.31|399.21|403.26|399.16|10
1632572440000|2021-09-25 12:20:40|403.24|399.14|403.24|399.14|403.24|399.14|403.24|399.14|1
1632572450000|2021-09-25 12:20:50|403.28|399.18|402.96|398.86|403.28|399.18|402.96|398.86|15
1632572460000|2021-09-25 12:21:00|402.94|398.84|402.73|398.63|402.94|398.84|402.7|398.6|21
1632572470000|2021-09-25 12:21:10|402.74|398.64|402.46|398.36|402.77|398.67|402.46|398.36|20
1632572480000|2021-09-25 12:21:20|402.48|398.38|402.15|398.05|402.48|398.38|402.15|398.05|14
1632572490000|2021-09-25 12:21:30|402.13|398.03|401.98|397.88|402.29|398.19|401.96|397.86|24
1632572500000|2021-09-25 12:21:40|401.97|397.87|402.07|397.97|402.16|398.06|401.96|397.86|26
1632572510000|2021-09-25 12:21:50|402.06|397.96|402.07|397.97|402.18|398.08|402.05|397.95|19
1632572520000|2021-09-25 12:22:00|402.08|397.98|402.32|398.22|402.43|398.33|402.04|397.94|33
1632572530000|2021-09-25 12:22:10|402.3|398.2|402.19|398.09|402.3|398.2|402.11|398.01|18
1632572540000|2021-09-25 12:22:20|402.2|398.1|401.99|397.89|402.2|398.1|401.99|397.89|10
1632572550000|2021-09-25 12:22:30|402|397.9|401.99|397.89|402.01|397.91|401.97|397.87|8
1632572560000|2021-09-25 12:22:40|402|397.9|402.28|398.18|402.28|398.18|401.99|397.89|23
1632572570000|2021-09-25 12:22:50|402.26|398.16|402.37|398.27|402.38|398.28|402.26|398.16|6
1632572580000|2021-09-25 12:23:00|402.38|398.28|402.54|398.44|402.56|398.46|402.36|398.26|16
1632572590000|2021-09-25 12:23:10|402.53|398.43|402.71|398.61|402.73|398.63|402.52|398.42|17
1632572600000|2021-09-25 12:23:20|402.75|398.65|402.89|398.79|402.9|398.8|402.75|398.65|14
1632572610000|2021-09-25 12:23:30|402.88|398.78|402.76|398.66|402.91|398.81|402.75|398.65|12
1632572620000|2021-09-25 12:23:40|402.77|398.67|402.96|398.86|402.97|398.87|402.77|398.67|12
1632572630000|2021-09-25 12:23:50|402.97|398.87|402.87|398.77|403.02|398.92|402.87|398.77|13
1632572640000|2021-09-25 12:24:00|402.84|398.74|402.72|398.62|402.84|398.74|402.65|398.55|19
1632572650000|2021-09-25 12:24:10|402.75|398.65|402.75|398.65|402.78|398.68|402.72|398.62|9
1632572660000|2021-09-25 12:24:20|402.76|398.66|402.94|398.84|402.97|398.87|402.7|398.6|19
1632572670000|2021-09-25 12:24:30|402.97|398.87|403.03|398.93|403.03|398.93|402.97|398.87|4
1632572680000|2021-09-25 12:24:40|403.04|398.94|403.02|398.92|403.08|398.98|403|398.9|10
1632572690000|2021-09-25 12:24:50|403.06|398.96|403.06|398.96|403.09|398.99|403.06|398.96|11
1632572700000|2021-09-25 12:25:00|403.07|398.97|402.85|398.75|403.09|398.99|402.85|398.75|15
1632572710000|2021-09-25 12:25:10|402.8|398.7|402.72|398.62|402.8|398.7|402.71|398.61|12
1632572720000|2021-09-25 12:25:20|402.71|398.61|402.72|398.62|402.72|398.62|402.71|398.61|2
1632572730000|2021-09-25 12:25:30|402.75|398.65|402.64|398.54|402.75|398.65|402.64|398.54|5
1632572740000|2021-09-25 12:25:40|402.63|398.53|402.36|398.26|402.64|398.54|402.28|398.18|21
1632572750000|2021-09-25 12:25:50|402.35|398.25|402.58|398.48|402.58|398.48|402.33|398.23|15
1632572760000|2021-09-25 12:26:00|402.57|398.47|402.64|398.54|402.68|398.58|402.57|398.47|17
1632572770000|2021-09-25 12:26:10|402.61|398.51|402.68|398.58|402.68|398.58|402.6|398.5|11
1632572780000|2021-09-25 12:26:20|402.65|398.55|402.87|398.77|402.87|398.77|402.64|398.54|15
1632572790000|2021-09-25 12:26:30|402.9|398.8|403.18|399.08|403.18|399.08|402.9|398.8|12
1632572800000|2021-09-25 12:26:40|403.15|399.05|403.08|398.98|403.22|399.12|403.08|398.98|12
1632572810000|2021-09-25 12:26:50|403.07|398.97|402.76|398.66|403.08|398.98|402.75|398.65|17
1632572820000|2021-09-25 12:27:00|402.77|398.67|402.73|398.63|402.77|398.67|402.71|398.61|6
1632572830000|2021-09-25 12:27:10|402.72|398.62|402.77|398.67|402.8|398.7|402.72|398.62|12
1632572840000|2021-09-25 12:27:20|402.76|398.66|402.78|398.68|402.79|398.69|402.73|398.63|15
1632572850000|2021-09-25 12:27:30|402.77|398.67|402.88|398.78|402.88|398.78|402.77|398.67|18
1632572860000|2021-09-25 12:27:40|402.93|398.83|403.18|399.08|403.22|399.12|402.93|398.83|18
1632572870000|2021-09-25 12:27:50|403.2|399.1|403.33|399.23|403.33|399.23|403.19|399.09|8
1632572880000|2021-09-25 12:28:00|403.34|399.24|403.2|399.1|403.37|399.27|403.2|399.1|10
1632572890000|2021-09-25 12:28:10|403.19|399.09|403.29|399.19|403.29|399.19|403.19|399.09|6
1632572900000|2021-09-25 12:28:20|403.27|399.17|403.45|399.35|403.47|399.37|403.27|399.17|12
1632572910000|2021-09-25 12:28:30|403.46|399.36|403.75|399.65|403.76|399.66|403.46|399.36|27
1632572920000|2021-09-25 12:28:40|403.74|399.64|403.89|399.79|404.01|399.91|403.74|399.64|37
1632572930000|2021-09-25 12:28:50|403.9|399.8|404.03|399.93|404.04|399.94|403.9|399.8|26
1632572940000|2021-09-25 12:29:00|404.05|399.95|404.27|400.17|404.28|400.18|404.02|399.92|19
1632572950000|2021-09-25 12:29:10|404.3|400.2|404.21|400.11|404.33|400.23|404.2|400.1|24
1632572960000|2021-09-25 12:29:20|404.23|400.13|404.36|400.26|404.37|400.27|404.2|400.1|17
1632572970000|2021-09-25 12:29:30|404.39|400.29|404.36|400.26|404.57|400.47|404.32|400.22|24
1632572980000|2021-09-25 12:29:40|404.32|400.22|404.28|400.18|404.39|400.29|404.26|400.16|24
1632572990000|2021-09-25 12:29:50|404.27|400.17|403.93|399.83|404.27|400.17|403.93|399.83|20
1632573000000|2021-09-25 12:30:00|403.88|399.78|403.97|399.87|403.99|399.89|403.88|399.78|16
1632573010000|2021-09-25 12:30:10|403.96|399.86|403.64|399.54|403.96|399.86|403.64|399.54|26
1632573020000|2021-09-25 12:30:20|403.61|399.51|403.75|399.65|403.77|399.67|403.61|399.51|11
1632573030000|2021-09-25 12:30:30|403.76|399.66|403.82|399.72|403.82|399.72|403.71|399.61|15
1632573040000|2021-09-25 12:30:40|403.83|399.73|403.94|399.84|403.94|399.84|403.8|399.7|13
1632573050000|2021-09-25 12:30:50|403.93|399.83|404.46|400.36|404.46|400.36|403.93|399.83|22
1632573060000|2021-09-25 12:31:00|404.47|400.37|404.43|400.33|404.56|400.46|404.41|400.31|27
1632573070000|2021-09-25 12:31:10|404.44|400.34|404.5|400.4|404.5|400.4|404.41|400.31|16
1632573080000|2021-09-25 12:31:20|404.49|400.39|404.34|400.24|404.5|400.4|404.31|400.21|15
1632573090000|2021-09-25 12:31:30|404.35|400.25|404.08|399.98|404.35|400.25|404.02|399.92|20
1632573100000|2021-09-25 12:31:40|404.07|399.97|403.88|399.78|404.07|399.97|403.83|399.73|21
1632573110000|2021-09-25 12:31:50|403.92|399.82|403.46|399.36|403.92|399.82|403.46|399.36|16
1632573120000|2021-09-25 12:32:00|403.44|399.34|403.42|399.32|403.48|399.38|403.42|399.32|17
1632573130000|2021-09-25 12:32:10|403.43|399.33|403.5|399.4|403.5|399.4|403.42|399.32|11
1632573140000|2021-09-25 12:32:20|403.52|399.42|403.63|399.53|403.68|399.58|403.52|399.42|11
1632573150000|2021-09-25 12:32:30|403.62|399.52|403.7|399.6|403.9|399.8|403.62|399.52|23
1632573160000|2021-09-25 12:32:40|403.68|399.58|403.49|399.39|403.68|399.58|403.47|399.37|16
1632573170000|2021-09-25 12:32:50|403.48|399.38|403.44|399.34|403.52|399.42|403.42|399.32|14
1632573180000|2021-09-25 12:33:00|403.43|399.33|403.31|399.21|403.48|399.38|403.31|399.21|14
1632573190000|2021-09-25 12:33:10|403.3|399.2|403.28|399.18|403.31|399.21|403.26|399.16|15
1632573200000|2021-09-25 12:33:20|403.25|399.15|403.13|399.03|403.25|399.15|403.13|399.03|8
1632573210000|2021-09-25 12:33:30|403.14|399.04|403.25|399.15|403.25|399.15|403.13|399.03|13
1632573220000|2021-09-25 12:33:40|403.27|399.17|403.41|399.31|403.41|399.31|403.21|399.11|11
1632573230000|2021-09-25 12:33:50|403.42|399.32|403.26|399.16|403.42|399.32|403.25|399.15|16
1632573240000|2021-09-25 12:34:00|403.29|399.19|403.29|399.19|403.29|399.19|403.19|399.09|16
1632573250000|2021-09-25 12:34:10|403.3|399.2|403.56|399.46|403.56|399.46|403.3|399.2|12
1632573260000|2021-09-25 12:34:20|403.55|399.45|403.62|399.52|403.64|399.54|403.52|399.42|11
1632573270000|2021-09-25 12:34:30|403.63|399.53|403.87|399.77|403.87|399.77|403.61|399.51|15
1632573280000|2021-09-25 12:34:40|403.86|399.76|404.06|399.96|404.06|399.96|403.86|399.76|20
1632573290000|2021-09-25 12:34:50|404.07|399.97|404.36|400.26|404.37|400.27|404.07|399.97|30
1632573300000|2021-09-25 12:35:00|404.39|400.29|403.98|399.88|404.45|400.35|403.98|399.88|24
1632573310000|2021-09-25 12:35:10|404.03|399.93|403.98|399.88|404.04|399.94|403.96|399.86|13
1632573320000|2021-09-25 12:35:20|403.95|399.85|404.04|399.94|404.04|399.94|403.95|399.85|11
1632573330000|2021-09-25 12:35:30|404.05|399.95|404.23|400.13|404.23|400.13|404.05|399.95|8
1632573340000|2021-09-25 12:35:40|404.24|400.14|403.64|399.54|404.24|400.14|403.64|399.54|21
1632573350000|2021-09-25 12:35:50|403.55|399.45|403.44|399.34|403.6|399.5|403.44|399.34|15
1632573360000|2021-09-25 12:36:00|403.43|399.33|403.29|399.19|403.43|399.33|403.17|399.07|23
1632573370000|2021-09-25 12:36:10|403.28|399.18|402.98|398.88|403.28|399.18|402.98|398.88|23
1632573380000|2021-09-25 12:36:20|402.97|398.87|403.01|398.91|403.01|398.91|402.94|398.84|11
1632573390000|2021-09-25 12:36:30|402.98|398.88|403.01|398.91|403.01|398.91|402.96|398.86|19
1632573400000|2021-09-25 12:36:40|402.99|398.89|402.92|398.82|403.01|398.91|402.92|398.82|12
1632573410000|2021-09-25 12:36:50|402.91|398.81|402.83|398.73|402.92|398.82|402.82|398.72|13
1632573420000|2021-09-25 12:37:00|402.82|398.72|402.77|398.67|402.83|398.73|402.77|398.67|4
1632573430000|2021-09-25 12:37:10|402.81|398.71|403.08|398.98|403.08|398.98|402.76|398.66|13
1632573440000|2021-09-25 12:37:20|403.07|398.97|402.72|398.62|403.08|398.98|402.71|398.61|17
1632573450000|2021-09-25 12:37:30|402.73|398.63|402.64|398.54|402.73|398.63|402.59|398.49|16
1632573460000|2021-09-25 12:37:40|402.63|398.53|402.52|398.42|402.63|398.53|402.52|398.42|16
1632573470000|2021-09-25 12:37:50|402.51|398.41|402.44|398.34|402.52|398.42|402.42|398.32|12
1632573480000|2021-09-25 12:38:00|402.45|398.35|402.52|398.42|402.71|398.61|402.44|398.34|22
1632573490000|2021-09-25 12:38:10|402.54|398.44|402.52|398.42|402.58|398.48|402.5|398.4|11
1632573500000|2021-09-25 12:38:20|402.55|398.45|402.63|398.53|402.66|398.56|402.55|398.45|12
1632573510000|2021-09-25 12:38:30|402.64|398.54|402.95|398.85|402.99|398.89|402.64|398.54|20
1632573520000|2021-09-25 12:38:40|403|398.9|403.51|399.41|403.6|399.5|403|398.9|26
1632573530000|2021-09-25 12:38:50|403.57|399.47|403.34|399.24|403.6|399.5|403.34|399.24|18
1632573540000|2021-09-25 12:39:00|403.3|399.2|403.55|399.45|403.55|399.45|403.25|399.15|22
1632573550000|2021-09-25 12:39:10|403.56|399.46|403.56|399.46|403.59|399.49|403.51|399.41|12
1632573560000|2021-09-25 12:39:20|403.58|399.48|403.31|399.21|403.58|399.48|403.31|399.21|11
1632573570000|2021-09-25 12:39:30|403.32|399.22|403.43|399.33|403.44|399.34|403.32|399.22|11
1632573580000|2021-09-25 12:39:40|403.44|399.34|403.45|399.35|403.45|399.35|403.44|399.34|4
1632573590000|2021-09-25 12:39:50|403.47|399.37|403.48|399.38|403.51|399.41|403.46|399.36|14
1632573600000|2021-09-25 12:40:00|403.45|399.35|403.4|399.3|403.45|399.35|403.4|399.3|8
1632573610000|2021-09-25 12:40:10|403.42|399.32|403.08|398.98|403.43|399.33|403.08|398.98|22
1632573620000|2021-09-25 12:40:20|403.1|399|403|398.9|403.1|399|402.98|398.88|20
1632573630000|2021-09-25 12:40:30|403.01|398.91|402.91|398.81|403.01|398.91|402.91|398.81|17
1632573640000|2021-09-25 12:40:40|402.9|398.8|402.73|398.63|403|398.9|402.73|398.63|18
1632573650000|2021-09-25 12:40:50|402.72|398.62|402.65|398.55|402.72|398.62|402.55|398.45|23
1632573660000|2021-09-25 12:41:00|402.64|398.54|402.44|398.34|402.65|398.55|402.44|398.34|17
1632573670000|2021-09-25 12:41:10|402.46|398.36|402.48|398.38|402.51|398.41|402.46|398.36|11
1632573680000|2021-09-25 12:41:20|402.47|398.37|402.5|398.4|402.52|398.42|402.47|398.37|12
1632573690000|2021-09-25 12:41:30|402.51|398.41|402.48|398.38|402.54|398.44|402.48|398.38|11
1632573700000|2021-09-25 12:41:40|402.46|398.36|402.5|398.4|402.5|398.4|402.38|398.28|20
1632573710000|2021-09-25 12:41:50|402.51|398.41|402.54|398.44|402.59|398.49|402.51|398.41|12
1632573720000|2021-09-25 12:42:00|402.53|398.43|402.53|398.43|402.61|398.51|402.53|398.43|8
1632573730000|2021-09-25 12:42:10|402.56|398.46|402.68|398.58|402.71|398.61|402.55|398.45|12
1632573740000|2021-09-25 12:42:20|402.71|398.61|402.98|398.88|402.99|398.89|402.71|398.61|14
1632573750000|2021-09-25 12:42:30|402.97|398.87|402.9|398.8|403.05|398.95|402.9|398.8|10
1632573760000|2021-09-25 12:42:40|402.89|398.79|403.02|398.92|403.02|398.92|402.88|398.78|12
1632573770000|2021-09-25 12:42:50|403|398.9|402.9|398.8|403.06|398.96|402.9|398.8|12
1632573780000|2021-09-25 12:43:00|402.89|398.79|402.6|398.5|402.89|398.79|402.6|398.5|19
1632573790000|2021-09-25 12:43:10|402.58|398.48|402.53|398.43|402.63|398.53|402.53|398.43|13
1632573800000|2021-09-25 12:43:20|402.51|398.41|402.49|398.39|402.52|398.42|402.44|398.34|16
1632573810000|2021-09-25 12:43:30|402.5|398.4|402.51|398.41|402.51|398.41|402.41|398.31|7
1632573820000|2021-09-25 12:43:40|402.54|398.44|402.64|398.54|402.8|398.7|402.54|398.44|20
1632573830000|2021-09-25 12:43:50|402.65|398.55|403|398.9|403.06|398.96|402.65|398.55|22
1632573840000|2021-09-25 12:44:00|403.05|398.95|403.23|399.13|403.23|399.13|403.05|398.95|17
1632573850000|2021-09-25 12:44:10|403.27|399.17|403.41|399.31|403.42|399.32|403.27|399.17|17
1632573860000|2021-09-25 12:44:20|403.49|399.39|403.84|399.74|403.84|399.74|403.49|399.39|16
1632573870000|2021-09-25 12:44:30|403.93|399.83|403.74|399.64|404|399.9|403.68|399.58|17
1632573880000|2021-09-25 12:44:40|403.75|399.65|403.66|399.56|403.85|399.75|403.66|399.56|13
1632573890000|2021-09-25 12:44:50|403.65|399.55|403.69|399.59|403.69|399.59|403.57|399.47|16
1632573900000|2021-09-25 12:45:00|403.67|399.57|403.71|399.61|403.72|399.62|403.66|399.56|17
1632573910000|2021-09-25 12:45:10|403.73|399.63|403.52|399.42|403.73|399.63|403.49|399.39|13
1632573920000|2021-09-25 12:45:20|403.51|399.41|403.52|399.42|403.52|399.42|403.51|399.41|4
1632573930000|2021-09-25 12:45:30|403.51|399.41|403.44|399.34|403.51|399.41|403.44|399.34|13
1632573940000|2021-09-25 12:45:40|403.42|399.32|403.05|398.95|403.42|399.32|403.05|398.95|18
1632573950000|2021-09-25 12:45:50|402.99|398.89|402.75|398.65|402.99|398.89|402.75|398.65|22
1632573960000|2021-09-25 12:46:00|402.74|398.64|402.8|398.7|402.8|398.7|402.72|398.62|12
1632573970000|2021-09-25 12:46:10|402.78|398.68|402.55|398.45|402.78|398.68|402.52|398.42|15
1632573980000|2021-09-25 12:46:20|402.57|398.47|402.6|398.5|402.75|398.65|402.57|398.47|26
1632573990000|2021-09-25 12:46:30|402.59|398.49|402.61|398.51|402.62|398.52|402.58|398.48|14
1632574000000|2021-09-25 12:46:40|402.63|398.53|402.63|398.53|402.65|398.55|402.62|398.52|11
1632574010000|2021-09-25 12:46:50|402.61|398.51|402.85|398.75|402.85|398.75|402.61|398.51|13
1632574020000|2021-09-25 12:47:00|402.88|398.78|403.22|399.12|403.23|399.13|402.86|398.76|21
1632574030000|2021-09-25 12:47:10|403.2|399.1|403.13|399.03|403.2|399.1|403.1|399|14
1632574040000|2021-09-25 12:47:20|403.2|399.1|403.39|399.29|403.46|399.36|403.2|399.1|18
1632574050000|2021-09-25 12:47:30|403.38|399.28|403.38|399.28|403.42|399.32|403.37|399.27|11
1632574060000|2021-09-25 12:47:40|403.4|399.3|403.37|399.27|403.42|399.32|403.37|399.27|18
1632574070000|2021-09-25 12:47:50|403.39|399.29|403.16|399.06|403.39|399.29|403.16|399.06|9
1632574080000|2021-09-25 12:48:00|403.15|399.05|403.17|399.07|403.17|399.07|403.12|399.02|11
1632574090000|2021-09-25 12:48:10|403.19|399.09|403.71|399.61|403.74|399.64|403.17|399.07|21
1632574100000|2021-09-25 12:48:20|403.74|399.64|403.78|399.68|403.78|399.68|403.7|399.6|18
1632574110000|2021-09-25 12:48:30|403.76|399.66|403.67|399.57|403.78|399.68|403.57|399.47|23
1632574120000|2021-09-25 12:48:40|403.68|399.58|403.64|399.54|403.68|399.58|403.56|399.46|13
1632574130000|2021-09-25 12:48:50|403.61|399.51|403.53|399.43|403.66|399.56|403.49|399.39|19
1632574140000|2021-09-25 12:49:00|403.54|399.44|403.45|399.35|403.54|399.44|403.45|399.35|11
1632574150000|2021-09-25 12:49:10|403.46|399.36|403.66|399.56|403.67|399.57|403.46|399.36|12
1632574160000|2021-09-25 12:49:20|403.67|399.57|403.67|399.57|403.67|399.57|403.66|399.56|5
1632574170000|2021-09-25 12:49:30|403.66|399.56|403.77|399.67|403.77|399.67|403.61|399.51|15
1632574180000|2021-09-25 12:49:40|403.79|399.69|403.81|399.71|403.86|399.76|403.68|399.58|17
1632574190000|2021-09-25 12:49:50|403.82|399.72|404.01|399.91|404.02|399.92|403.82|399.72|14
1632574200000|2021-09-25 12:50:00|404|399.9|403.92|399.82|404.09|399.99|403.91|399.81|15
1632574210000|2021-09-25 12:50:10|403.91|399.81|403.85|399.75|403.91|399.81|403.85|399.75|6
1632574220000|2021-09-25 12:50:20|403.83|399.73|403.59|399.49|403.85|399.75|403.58|399.48|11
1632574230000|2021-09-25 12:50:30|403.51|399.41|403.14|399.04|403.52|399.42|403.14|399.04|21
1632574240000|2021-09-25 12:50:40|403.09|398.99|403.18|399.08|403.18|399.08|403.06|398.96|19
1632574250000|2021-09-25 12:50:50|403.15|399.05|403.1|399|403.19|399.09|403.1|399|11
1632574260000|2021-09-25 12:51:00|403.09|398.99|402.81|398.71|403.09|398.99|402.81|398.71|13
1632574270000|2021-09-25 12:51:10|402.8|398.7|402.63|398.53|402.8|398.7|402.63|398.53|9
1632574280000|2021-09-25 12:51:20|402.65|398.55|402.77|398.67|402.82|398.72|402.63|398.53|16
1632574290000|2021-09-25 12:51:30|402.82|398.72|402.77|398.67|402.83|398.73|402.72|398.62|16
1632574300000|2021-09-25 12:51:40|402.78|398.68|403.09|398.99|403.15|399.05|402.77|398.67|28
1632574310000|2021-09-25 12:51:50|403.1|399|403.13|399.03|403.14|399.04|403|398.9|21
1632574320000|2021-09-25 12:52:00|403.14|399.04|403.09|398.99|403.14|399.04|403.09|398.99|5
1632574330000|2021-09-25 12:52:10|403.08|398.98|402.85|398.75|403.08|398.98|402.85|398.75|13
1632574340000|2021-09-25 12:52:20|402.87|398.77|402.85|398.75|402.87|398.77|402.83|398.73|9
1632574350000|2021-09-25 12:52:30|402.84|398.74|402.84|398.74|402.84|398.74|402.84|398.74|1
1632574360000|2021-09-25 12:52:40|402.86|398.76|402.85|398.75|402.99|398.89|402.85|398.75|14
1632574370000|2021-09-25 12:52:50|402.84|398.74|402.75|398.65|402.84|398.74|402.75|398.65|7
1632574380000|2021-09-25 12:53:00|402.72|398.62|402.77|398.67|402.77|398.67|402.6|398.5|12
1632574390000|2021-09-25 12:53:10|402.78|398.68|402.66|398.56|402.86|398.76|402.66|398.56|24
1632574400000|2021-09-25 12:53:20|402.64|398.54|402.31|398.21|402.64|398.54|402.3|398.2|19
1632574410000|2021-09-25 12:53:30|402.28|398.18|402.44|398.34|402.44|398.34|402.23|398.13|21
1632574420000|2021-09-25 12:53:40|402.42|398.32|402.45|398.35|402.47|398.37|402.32|398.22|20
1632574430000|2021-09-25 12:53:50|402.43|398.33|402.37|398.27|402.51|398.41|402.37|398.27|12
1632574440000|2021-09-25 12:54:00|402.36|398.26|402.36|398.26|402.38|398.28|402.31|398.21|15
1632574450000|2021-09-25 12:54:10|402.34|398.24|402.63|398.53|402.67|398.57|402.31|398.21|19
1632574460000|2021-09-25 12:54:20|402.67|398.57|402.67|398.57|402.77|398.67|402.63|398.53|18
1632574470000|2021-09-25 12:54:30|402.65|398.55|402.73|398.63|402.74|398.64|402.63|398.53|18
1632574480000|2021-09-25 12:54:40|402.75|398.65|402.95|398.85|402.99|398.89|402.72|398.62|23
1632574490000|2021-09-25 12:54:50|402.94|398.84|402.86|398.76|402.98|398.88|402.79|398.69|21
1632574500000|2021-09-25 12:55:00|402.89|398.79|402.96|398.86|402.96|398.86|402.8|398.7|15
1632574510000|2021-09-25 12:55:10|402.97|398.87|403.02|398.92|403.05|398.95|402.96|398.86|14
1632574520000|2021-09-25 12:55:20|403.01|398.91|403.04|398.94|403.05|398.95|403|398.9|9
1632574530000|2021-09-25 12:55:30|403.05|398.95|403.08|398.98|403.09|398.99|403.04|398.94|9
1632574540000|2021-09-25 12:55:40|403.06|398.96|403.06|398.96|403.06|398.96|403.05|398.95|3
1632574550000|2021-09-25 12:55:50|403.05|398.95|403.37|399.27|403.37|399.27|403.04|398.94|19
1632574560000|2021-09-25 12:56:00|403.38|399.28|403.08|398.98|403.44|399.34|403.08|398.98|15
1632574570000|2021-09-25 12:56:10|403.05|398.95|403.05|398.95|403.05|398.95|402.9|398.8|18
1632574580000|2021-09-25 12:56:20|403.08|398.98|403.37|399.27|403.43|399.33|403.08|398.98|19
1632574590000|2021-09-25 12:56:30|403.36|399.26|403.5|399.4|403.53|399.43|403.34|399.24|17
1632574600000|2021-09-25 12:56:40|403.47|399.37|403.34|399.24|403.47|399.37|403.34|399.24|9
1632574610000|2021-09-25 12:56:50|403.33|399.23|403.37|399.27|403.37|399.27|403.23|399.13|20
1632574620000|2021-09-25 12:57:00|403.44|399.34|403.47|399.37|403.51|399.41|403.44|399.34|14
1632574630000|2021-09-25 12:57:10|403.48|399.38|403.41|399.31|403.48|399.38|403.39|399.29|9
1632574640000|2021-09-25 12:57:20|403.39|399.29|403.47|399.37|403.47|399.37|403.39|399.29|7
1632574650000|2021-09-25 12:57:30|403.44|399.34|403.23|399.13|403.44|399.34|403.23|399.13|12
1632574660000|2021-09-25 12:57:40|403.24|399.14|403.3|399.2|403.3|399.2|403.24|399.14|8
1632574670000|2021-09-25 12:57:50|403.31|399.21|403.45|399.35|403.45|399.35|403.31|399.21|21
1632574680000|2021-09-25 12:58:00|403.42|399.32|403.2|399.1|403.42|399.32|403.2|399.1|20
1632574690000|2021-09-25 12:58:10|403.23|399.13|403.25|399.15|403.25|399.15|403.21|399.11|11
1632574700000|2021-09-25 12:58:20|403.24|399.14|403.22|399.12|403.25|399.15|403.22|399.12|5
1632574710000|2021-09-25 12:58:30|403.19|399.09|403.15|399.05|403.19|399.09|403.12|399.02|13
1632574720000|2021-09-25 12:58:40|403.16|399.06|403.05|398.95|403.17|399.07|403.02|398.92|9
1632574730000|2021-09-25 12:58:50|403.06|398.96|402.67|398.57|403.06|398.96|402.67|398.57|17
1632574740000|2021-09-25 12:59:00|402.64|398.54|402.45|398.35|402.69|398.59|402.45|398.35|17
1632574750000|2021-09-25 12:59:10|402.4|398.3|402.35|398.25|402.49|398.39|402.27|398.17|26
1632574760000|2021-09-25 12:59:20|402.32|398.22|402.63|398.53|402.63|398.53|402.32|398.22|17
1632574770000|2021-09-25 12:59:30|402.67|398.57|402.82|398.72|402.82|398.72|402.53|398.43|16
1632574780000|2021-09-25 12:59:40|402.83|398.73|403.13|399.03|403.13|399.03|402.83|398.73|16
1632574790000|2021-09-25 12:59:50|403.16|399.06|402.97|398.87|403.18|399.08|402.97|398.87|15
1632574800000|2021-09-25 13:00:00|402.87|398.77|403.09|398.99|403.09|398.99|402.79|398.69|15
1632574810000|2021-09-25 13:00:10|403.07|398.97|402.62|398.52|403.07|398.97|402.54|398.44|22
1632574820000|2021-09-25 13:00:20|402.63|398.53|402.56|398.46|402.7|398.6|402.56|398.46|15
1632574830000|2021-09-25 13:00:30|402.54|398.44|402.49|398.39|402.54|398.44|402.49|398.39|10
1632574840000|2021-09-25 13:00:40|402.48|398.38|402.25|398.15|402.49|398.39|402.25|398.15|13
1632574850000|2021-09-25 13:00:50|402.26|398.16|401.79|397.69|402.26|398.16|401.79|397.69|23
1632574860000|2021-09-25 13:01:00|401.74|397.64|401.67|397.57|401.74|397.64|401.42|397.32|31
1632574870000|2021-09-25 13:01:10|401.68|397.58|402.44|398.34|402.55|398.45|401.68|397.58|25
1632574880000|2021-09-25 13:01:20|402.54|398.44|402.16|398.06|402.55|398.45|402.16|398.06|30
1632574890000|2021-09-25 13:01:30|402.15|398.05|401.69|397.59|402.15|398.05|401.67|397.57|27
1632574900000|2021-09-25 13:01:40|401.67|397.57|401.56|397.46|401.68|397.58|401.54|397.44|16
1632574910000|2021-09-25 13:01:50|401.54|397.44|401.63|397.53|401.63|397.53|401.5|397.4|22
1632574920000|2021-09-25 13:02:00|401.58|397.48|401.66|397.56|401.66|397.56|401.54|397.44|16
1632574930000|2021-09-25 13:02:10|401.68|397.58|401.51|397.41|401.75|397.65|401.47|397.37|19
1632574940000|2021-09-25 13:02:20|401.5|397.4|401.22|397.12|401.57|397.47|401.19|397.09|24
1632574950000|2021-09-25 13:02:30|401.25|397.15|401.09|396.99|401.25|397.15|400.95|396.85|28
1632574960000|2021-09-25 13:02:40|401.08|396.98|401.42|397.32|401.42|397.32|401.07|396.97|23
1632574970000|2021-09-25 13:02:50|401.38|397.28|401.51|397.41|401.53|397.43|401.33|397.23|18
1632574980000|2021-09-25 13:03:00|401.52|397.42|401.84|397.74|402.1|398|401.52|397.42|32
1632574990000|2021-09-25 13:03:10|401.81|397.71|401.39|397.29|401.81|397.71|401.27|397.17|28
1632575000000|2021-09-25 13:03:20|401.34|397.24|401.17|397.07|401.35|397.25|401.16|397.06|26
1632575010000|2021-09-25 13:03:30|401.08|396.98|400.99|396.89|401.12|397.02|400.99|396.89|16
1632575020000|2021-09-25 13:03:40|401.02|396.92|401.69|397.59|401.73|397.63|400.99|396.89|31
1632575030000|2021-09-25 13:03:50|401.61|397.51|401.62|397.52|401.64|397.54|401.48|397.38|27
1632575040000|2021-09-25 13:04:00|401.64|397.54|401.74|397.64|401.88|397.78|401.62|397.52|29
1632575050000|2021-09-25 13:04:10|401.77|397.67|401.91|397.81|401.94|397.84|401.73|397.63|23
1632575060000|2021-09-25 13:04:20|401.92|397.82|402.34|398.24|402.34|398.24|401.92|397.82|29
1632575070000|2021-09-25 13:04:30|402.35|398.25|402.51|398.41|402.52|398.42|402.25|398.15|22
1632575080000|2021-09-25 13:04:40|402.5|398.4|402.71|398.61|402.81|398.71|402.5|398.4|21
1632575090000|2021-09-25 13:04:50|402.7|398.6|402.66|398.56|402.86|398.76|402.66|398.56|22
1632575100000|2021-09-25 13:05:00|402.67|398.57|402.9|398.8|402.9|398.8|402.61|398.51|20
1632575110000|2021-09-25 13:05:10|402.96|398.86|403.22|399.12|403.22|399.12|402.96|398.86|19
1632575120000|2021-09-25 13:05:20|403.19|399.09|403.27|399.17|403.27|399.17|402.97|398.87|30
1632575130000|2021-09-25 13:05:30|403.32|399.22|403.54|399.44|403.54|399.44|403.32|399.22|13
1632575140000|2021-09-25 13:05:40|403.55|399.45|403.65|399.55|403.65|399.55|403.54|399.44|12
1632575150000|2021-09-25 13:05:50|403.66|399.56|403.64|399.54|403.8|399.7|403.64|399.54|25
1632575160000|2021-09-25 13:06:00|403.63|399.53|403.44|399.34|403.64|399.54|403.36|399.26|22
1632575170000|2021-09-25 13:06:10|403.46|399.36|403.3|399.2|403.46|399.36|403.29|399.19|12
1632575180000|2021-09-25 13:06:20|403.29|399.19|403.58|399.48|403.58|399.48|403.29|399.19|16
1632575190000|2021-09-25 13:06:30|403.59|399.49|403.56|399.46|403.74|399.64|403.56|399.46|21
1632575200000|2021-09-25 13:06:40|403.59|399.49|403.27|399.17|403.59|399.49|403.27|399.17|17
1632575210000|2021-09-25 13:06:50|403.26|399.16|403.34|399.24|403.34|399.24|403.17|399.07|15
1632575220000|2021-09-25 13:07:00|403.37|399.27|403.21|399.11|403.46|399.36|403.2|399.1|18
1632575230000|2021-09-25 13:07:10|403.2|399.1|403.18|399.08|403.2|399.1|403.17|399.07|10
1632575240000|2021-09-25 13:07:20|403.14|399.04|403.25|399.15|403.25|399.15|403|398.9|17
1632575250000|2021-09-25 13:07:30|403.24|399.14|403.1|399|403.37|399.27|403.1|399|19
1632575260000|2021-09-25 13:07:40|403.09|398.99|403.09|398.99|403.14|399.04|403.07|398.97|9
1632575270000|2021-09-25 13:07:50|403.07|398.97|403|398.9|403.07|398.97|402.96|398.86|11
1632575280000|2021-09-25 13:08:00|403.01|398.91|403.62|399.52|403.62|399.52|403.01|398.91|25
1632575290000|2021-09-25 13:08:10|403.65|399.55|403.74|399.64|403.75|399.65|403.65|399.55|17
1632575300000|2021-09-25 13:08:20|403.75|399.65|403.88|399.78|403.93|399.83|403.75|399.65|20
1632575310000|2021-09-25 13:08:30|403.94|399.84|404.1|400|404.1|400|403.78|399.68|24
1632575320000|2021-09-25 13:08:40|404.11|400.01|404.16|400.06|404.16|400.06|404.03|399.93|18
1632575330000|2021-09-25 13:08:50|404.17|400.07|404.02|399.92|404.17|400.07|404.02|399.92|12
1632575340000|2021-09-25 13:09:00|404.03|399.93|404.35|400.25|404.35|400.25|403.88|399.78|20
1632575350000|2021-09-25 13:09:10|404.36|400.26|404.3|400.2|404.37|400.27|404.19|400.09|22
1632575360000|2021-09-25 13:09:20|404.31|400.21|404.19|400.09|404.32|400.22|404.09|399.99|16
1632575370000|2021-09-25 13:09:30|404.18|400.08|404.45|400.35|404.45|400.35|404.18|400.08|23
1632575380000|2021-09-25 13:09:40|404.47|400.37|404.84|400.74|404.89|400.79|404.47|400.37|26
1632575390000|2021-09-25 13:09:50|404.89|400.79|405.31|401.21|405.32|401.22|404.89|400.79|22
1632575400000|2021-09-25 13:10:00|405.3|401.2|405.04|400.94|405.3|401.2|405.04|400.94|27
1632575410000|2021-09-25 13:10:10|405.03|400.93|405.03|400.93|405.04|400.94|404.97|400.87|27
1632575420000|2021-09-25 13:10:20|405.06|400.96|405.19|401.09|405.32|401.22|405.06|400.96|28
1632575430000|2021-09-25 13:10:30|405.22|401.12|405.03|400.93|405.26|401.16|405.03|400.93|17
1632575440000|2021-09-25 13:10:40|404.99|400.89|404.93|400.83|405|400.9|404.86|400.76|12
1632575450000|2021-09-25 13:10:50|404.94|400.84|404.82|400.72|404.94|400.84|404.76|400.66|19
1632575460000|2021-09-25 13:11:00|404.81|400.71|405.15|401.05|405.15|401.05|404.81|400.71|27
1632575470000|2021-09-25 13:11:10|405.14|401.04|405.23|401.13|405.28|401.18|405.14|401.04|23
1632575480000|2021-09-25 13:11:20|405.24|401.14|405.06|400.96|405.32|401.22|405.04|400.94|24
1632575490000|2021-09-25 13:11:30|405.08|400.98|405.22|401.12|405.23|401.13|405.08|400.98|16
1632575500000|2021-09-25 13:11:40|405.21|401.11|405.16|401.06|405.26|401.16|405.14|401.04|12
1632575510000|2021-09-25 13:11:50|405.17|401.07|405.08|400.98|405.21|401.11|405.07|400.97|15
1632575520000|2021-09-25 13:12:00|405.13|401.03|404.91|400.81|405.14|401.04|404.91|400.81|11
1632575530000|2021-09-25 13:12:10|404.9|400.8|404.71|400.61|404.91|400.81|404.63|400.53|22
1632575540000|2021-09-25 13:12:20|404.7|400.6|405.09|400.99|405.09|400.99|404.7|400.6|20
1632575550000|2021-09-25 13:12:30|405.08|400.98|405.05|400.95|405.14|401.04|404.93|400.83|25
1632575560000|2021-09-25 13:12:40|405.08|400.98|404.78|400.68|405.09|400.99|404.74|400.64|19
1632575570000|2021-09-25 13:12:50|404.79|400.69|404.89|400.79|404.92|400.82|404.79|400.69|14
1632575580000|2021-09-25 13:13:00|404.9|400.8|404.79|400.69|404.93|400.83|404.77|400.67|15
1632575590000|2021-09-25 13:13:10|404.77|400.67|404.74|400.64|404.8|400.7|404.73|400.63|9
1632575600000|2021-09-25 13:13:20|404.73|400.63|404.81|400.71|404.85|400.75|404.67|400.57|18
1632575610000|2021-09-25 13:13:30|404.82|400.72|404.82|400.72|404.82|400.72|404.76|400.66|8
1632575620000|2021-09-25 13:13:40|404.87|400.77|405.28|401.18|405.28|401.18|404.85|400.75|26
1632575630000|2021-09-25 13:13:50|405.29|401.19|405.72|401.62|405.78|401.68|405.23|401.13|23
1632575640000|2021-09-25 13:14:00|405.68|401.58|405.82|401.72|405.82|401.72|405.67|401.57|21
1632575650000|2021-09-25 13:14:10|405.8|401.7|406.54|402.44|406.54|402.44|405.8|401.7|28
1632575660000|2021-09-25 13:14:20|406.56|402.46|407.24|403.14|407.24|403.14|406.56|402.46|30
1632575670000|2021-09-25 13:14:30|407.22|403.12|406.92|402.82|407.56|403.46|406.92|402.82|32
1632575680000|2021-09-25 13:14:40|406.93|402.83|407.02|402.92|407.02|402.92|406.72|402.62|25
1632575690000|2021-09-25 13:14:50|407.03|402.93|406.92|402.82|407.13|403.03|406.78|402.68|29
1632575700000|2021-09-25 13:15:00|406.97|402.87|407.32|403.22|407.32|403.22|406.97|402.87|26
1632575710000|2021-09-25 13:15:10|407.33|403.23|407.44|403.34|407.58|403.48|407.33|403.23|25
1632575720000|2021-09-25 13:15:20|407.42|403.32|406.98|402.88|407.56|403.46|406.97|402.87|27
1632575730000|2021-09-25 13:15:30|407|402.9|406.63|402.53|407.03|402.93|406.54|402.44|25
1632575740000|2021-09-25 13:15:40|406.6|402.5|406.78|402.68|406.87|402.77|406.6|402.5|17
1632575750000|2021-09-25 13:15:50|406.77|402.67|407.01|402.91|407.01|402.91|406.59|402.49|26
1632575760000|2021-09-25 13:16:00|406.99|402.89|406.99|402.89|407.21|403.11|406.91|402.81|31
1632575770000|2021-09-25 13:16:10|407.1|403|407.19|403.09|407.21|403.11|407.07|402.97|25
1632575780000|2021-09-25 13:16:20|407.2|403.1|406.98|402.88|407.33|403.23|406.98|402.88|25
1632575790000|2021-09-25 13:16:30|406.96|402.86|406.84|402.74|406.96|402.86|406.84|402.74|11
1632575800000|2021-09-25 13:16:40|406.85|402.75|406.55|402.45|406.85|402.75|406.55|402.45|16
1632575810000|2021-09-25 13:16:50|406.54|402.44|406.4|402.3|406.62|402.52|406.38|402.28|17
1632575820000|2021-09-25 13:17:00|406.44|402.34|406.63|402.53|406.64|402.54|406.44|402.34|17
1632575830000|2021-09-25 13:17:10|406.62|402.52|406.64|402.54|406.77|402.67|406.54|402.44|27
1632575840000|2021-09-25 13:17:20|406.63|402.53|406.62|402.52|406.63|402.53|406.54|402.44|9
1632575850000|2021-09-25 13:17:30|406.61|402.51|406.69|402.59|406.69|402.59|406.52|402.42|22
1632575860000|2021-09-25 13:17:40|406.67|402.57|406.64|402.54|406.74|402.64|406.63|402.53|14
1632575870000|2021-09-25 13:17:50|406.63|402.53|406.66|402.56|406.7|402.6|406.57|402.47|17
1632575880000|2021-09-25 13:18:00|406.65|402.55|406.51|402.41|406.65|402.55|406.51|402.41|7
1632575890000|2021-09-25 13:18:10|406.5|402.4|406.56|402.46|406.61|402.51|406.5|402.4|5
1632575900000|2021-09-25 13:18:20|406.64|402.54|406.27|402.17|406.7|402.6|406.27|402.17|18
1632575910000|2021-09-25 13:18:30|406.28|402.18|406.12|402.02|406.31|402.21|406.1|402|21
1632575920000|2021-09-25 13:18:40|406.11|402.01|406.12|402.02|406.2|402.1|406.11|402.01|13
1632575930000|2021-09-25 13:18:50|406.08|401.98|406.01|401.91|406.09|401.99|405.89|401.79|25
1632575940000|2021-09-25 13:19:00|406.02|401.92|405.91|401.81|406.02|401.92|405.91|401.81|12
1632575950000|2021-09-25 13:19:10|405.86|401.76|405.63|401.53|405.86|401.76|405.59|401.49|21
1632575960000|2021-09-25 13:19:20|405.62|401.52|405.41|401.31|405.62|401.52|405.41|401.31|14
1632575970000|2021-09-25 13:19:30|405.42|401.32|405.69|401.59|405.69|401.59|405.42|401.32|23
1632575980000|2021-09-25 13:19:40|405.7|401.6|406.08|401.98|406.13|402.03|405.7|401.6|20
1632575990000|2021-09-25 13:19:50|406.05|401.95|405.83|401.73|406.05|401.95|405.83|401.73|17
1632576000000|2021-09-25 13:20:00|405.86|401.76|405.86|401.76|405.9|401.8|405.82|401.72|12
1632576010000|2021-09-25 13:20:10|405.84|401.74|405.54|401.44|405.84|401.74|405.54|401.44|16
1632576020000|2021-09-25 13:20:20|405.53|401.43|405.42|401.32|405.53|401.43|405.42|401.32|12
1632576030000|2021-09-25 13:20:30|405.4|401.3|405.2|401.1|405.42|401.32|405.16|401.06|17
1632576040000|2021-09-25 13:20:40|405.21|401.11|405.22|401.12|405.33|401.23|405.2|401.1|17
1632576050000|2021-09-25 13:20:50|405.23|401.13|405.14|401.04|405.24|401.14|405.14|401.04|12
1632576060000|2021-09-25 13:21:00|405.16|401.06|405.43|401.33|405.49|401.39|405.16|401.06|26
1632576070000|2021-09-25 13:21:10|405.41|401.31|405.24|401.14|405.41|401.31|405.23|401.13|16
1632576080000|2021-09-25 13:21:20|405.25|401.15|405.41|401.31|405.45|401.35|405.25|401.15|16
1632576090000|2021-09-25 13:21:30|405.44|401.34|405.73|401.63|405.73|401.63|405.44|401.34|15
1632576100000|2021-09-25 13:21:40|405.81|401.71|406.35|402.25|406.39|402.29|405.79|401.69|26
1632576110000|2021-09-25 13:21:50|406.37|402.27|406.33|402.23|406.43|402.33|406.25|402.15|23
1632576120000|2021-09-25 13:22:00|406.34|402.24|406.43|402.33|406.45|402.35|406.33|402.23|14
1632576130000|2021-09-25 13:22:10|406.44|402.34|406.26|402.16|406.44|402.34|406.26|402.16|15
1632576140000|2021-09-25 13:22:20|406.23|402.13|405.96|401.86|406.23|402.13|405.96|401.86|18
1632576150000|2021-09-25 13:22:30|405.99|401.89|405.98|401.88|406.12|402.02|405.98|401.88|11
1632576160000|2021-09-25 13:22:40|405.97|401.87|406.26|402.16|406.32|402.22|405.96|401.86|23
1632576170000|2021-09-25 13:22:50|406.23|402.13|406.1|402|406.23|402.13|406.07|401.97|13
1632576180000|2021-09-25 13:23:00|406.09|401.99|406.08|401.98|406.09|401.99|406.06|401.96|8
1632576190000|2021-09-25 13:23:10|406.1|402|406.11|402.01|406.16|402.06|406.1|402|5
1632576200000|2021-09-25 13:23:20|406.1|402|406.07|401.97|406.13|402.03|406.06|401.96|11
1632576210000|2021-09-25 13:23:30|406.06|401.96|405.81|401.71|406.06|401.96|405.79|401.69|14
1632576220000|2021-09-25 13:23:40|405.83|401.73|405.87|401.77|405.88|401.78|405.74|401.64|18
1632576230000|2021-09-25 13:23:50|405.92|401.82|406.62|402.52|406.65|402.55|405.92|401.82|25
1632576240000|2021-09-25 13:24:00|406.61|402.51|407.07|402.97|407.07|402.97|406.61|402.51|16
1632576250000|2021-09-25 13:24:10|407.08|402.98|406.95|402.85|407.18|403.08|406.92|402.82|16
1632576260000|2021-09-25 13:24:20|406.93|402.83|406.83|402.73|406.93|402.83|406.83|402.73|7
1632576270000|2021-09-25 13:24:30|406.84|402.74|406.96|402.86|406.98|402.88|406.84|402.74|9
1632576280000|2021-09-25 13:24:40|406.97|402.87|407.21|403.11|407.21|403.11|406.96|402.86|14
1632576290000|2021-09-25 13:24:50|407.23|403.13|407.34|403.24|407.34|403.24|407.2|403.1|9
1632576300000|2021-09-25 13:25:00|407.31|403.21|407.22|403.12|407.31|403.21|407.16|403.06|17
1632576310000|2021-09-25 13:25:10|407.19|403.09|407.03|402.93|407.19|403.09|407.03|402.93|11
1632576320000|2021-09-25 13:25:20|407.05|402.95|406.83|402.73|407.12|403.02|406.82|402.72|20
1632576330000|2021-09-25 13:25:30|406.79|402.69|406.94|402.84|406.94|402.84|406.75|402.65|13
1632576340000|2021-09-25 13:25:40|406.97|402.87|407.01|402.91|407.06|402.96|406.97|402.87|15
1632576350000|2021-09-25 13:25:50|407|402.9|406.94|402.84|407|402.9|406.94|402.84|10
1632576360000|2021-09-25 13:26:00|406.93|402.83|406.76|402.66|406.93|402.83|406.76|402.66|22
1632576370000|2021-09-25 13:26:10|406.77|402.67|406.68|402.58|406.77|402.67|406.66|402.56|10
1632576380000|2021-09-25 13:26:20|406.67|402.57|406.67|402.57|406.67|402.57|406.62|402.52|7
1632576390000|2021-09-25 13:26:30|406.65|402.55|406.62|402.52|406.65|402.55|406.61|402.51|8
1632576400000|2021-09-25 13:26:40|406.63|402.53|406.65|402.55|406.65|402.55|406.6|402.5|14
1632576410000|2021-09-25 13:26:50|406.63|402.53|406.33|402.23|406.63|402.53|406.33|402.23|18
1632576420000|2021-09-25 13:27:00|406.32|402.22|406.33|402.23|406.47|402.37|406.3|402.2|16
1632576430000|2021-09-25 13:27:10|406.32|402.22|406.39|402.29|406.39|402.29|406.3|402.2|8
1632576440000|2021-09-25 13:27:20|406.38|402.28|406.34|402.24|406.4|402.3|406.32|402.22|10
1632576450000|2021-09-25 13:27:30|406.32|402.22|406.3|402.2|406.34|402.24|406.28|402.18|7
1632576460000|2021-09-25 13:27:40|406.34|402.24|406.44|402.34|406.44|402.34|406.33|402.23|10
1632576470000|2021-09-25 13:27:50|406.42|402.32|406.34|402.24|406.42|402.32|406.32|402.22|6
1632576480000|2021-09-25 13:28:00|406.31|402.21|406.35|402.25|406.35|402.25|406.3|402.2|6
1632576490000|2021-09-25 13:28:10|406.38|402.28|406.36|402.26|406.46|402.36|406.36|402.26|14
1632576500000|2021-09-25 13:28:20|406.4|402.3|406.61|402.51|406.61|402.51|406.4|402.3|16
1632576510000|2021-09-25 13:28:30|406.6|402.5|406.73|402.63|406.78|402.68|406.6|402.5|19
1632576520000|2021-09-25 13:28:40|406.71|402.61|406.72|402.62|406.72|402.62|406.66|402.56|14
1632576530000|2021-09-25 13:28:50|406.7|402.6|406.65|402.55|406.7|402.6|406.65|402.55|3
1632576540000|2021-09-25 13:29:00|406.68|402.58|406.48|402.38|406.73|402.63|406.48|402.38|21
1632576550000|2021-09-25 13:29:10|406.46|402.36|406.28|402.18|406.47|402.37|406.26|402.16|25
1632576560000|2021-09-25 13:29:20|406.26|402.16|406.03|401.93|406.26|402.16|406.01|401.91|22
1632576570000|2021-09-25 13:29:30|406.01|401.91|405.63|401.53|406.01|401.91|405.5|401.4|17
1632576580000|2021-09-25 13:29:40|405.62|401.52|405.62|401.52|405.82|401.72|405.59|401.49|24
1632576590000|2021-09-25 13:29:50|405.61|401.51|405.24|401.14|405.62|401.52|405.24|401.14|20
1632576600000|2021-09-25 13:30:00|405.22|401.12|405.22|401.12|405.25|401.15|405.15|401.05|20
1632576610000|2021-09-25 13:30:10|405.21|401.11|405.3|401.2|405.47|401.37|405.19|401.09|17
1632576620000|2021-09-25 13:30:20|405.31|401.21|405.6|401.5|405.66|401.56|405.31|401.21|16
1632576630000|2021-09-25 13:30:30|405.61|401.51|405.18|401.08|405.77|401.67|405.18|401.08|23
1632576640000|2021-09-25 13:30:40|405.17|401.07|405.05|400.95|405.19|401.09|405.04|400.94|24
1632576650000|2021-09-25 13:30:50|404.95|400.85|404.81|400.71|404.96|400.86|404.8|400.7|20
1632576660000|2021-09-25 13:31:00|404.8|400.7|404.35|400.25|404.9|400.8|404.35|400.25|26
1632576670000|2021-09-25 13:31:10|404.33|400.23|404.37|400.27|404.39|400.29|404.23|400.13|19
1632576680000|2021-09-25 13:31:20|404.36|400.26|404.15|400.05|404.45|400.35|404.12|400.02|22
1632576690000|2021-09-25 13:31:30|404.16|400.06|403.74|399.64|404.19|400.09|403.73|399.63|22
1632576700000|2021-09-25 13:31:40|403.75|399.65|403.65|399.55|403.81|399.71|403.64|399.54|27
1632576710000|2021-09-25 13:31:50|403.64|399.54|403.68|399.58|403.81|399.71|403.64|399.54|21
1632576720000|2021-09-25 13:32:00|403.67|399.57|404|399.9|404.01|399.91|403.67|399.57|22
1632576730000|2021-09-25 13:32:10|404.02|399.92|403.95|399.85|404.06|399.96|403.89|399.79|17
1632576740000|2021-09-25 13:32:20|403.97|399.87|404.1|400|404.1|400|403.97|399.87|9
1632576750000|2021-09-25 13:32:30|404.11|400.01|404.34|400.24|404.41|400.31|404.07|399.97|30
1632576760000|2021-09-25 13:32:40|404.33|400.23|404.31|400.21|404.49|400.39|404.31|400.21|22
1632576770000|2021-09-25 13:32:50|404.3|400.2|404.24|400.14|404.3|400.2|404.1|400|19
1632576780000|2021-09-25 13:33:00|404.26|400.16|404.31|400.21|404.44|400.34|404.26|400.16|11
1632576790000|2021-09-25 13:33:10|404.29|400.19|404.14|400.04|404.29|400.19|404.13|400.03|12
1632576800000|2021-09-25 13:33:20|404.16|400.06|404.09|399.99|404.17|400.07|404.09|399.99|10
1632576810000|2021-09-25 13:33:30|404.1|400|403.82|399.72|404.1|400|403.77|399.67|21
1632576820000|2021-09-25 13:33:40|403.92|399.82|404.01|399.91|404.05|399.95|403.92|399.82|12
1632576830000|2021-09-25 13:33:50|404.02|399.92|404.02|399.92|404.22|400.12|404.02|399.92|25
1632576840000|2021-09-25 13:34:00|404.03|399.93|404.05|399.95|404.26|400.16|404.03|399.93|18
1632576860000|2021-09-25 13:34:20|404.02|399.92|403.87|399.77|404.02|399.92|403.85|399.75|10
1632576870000|2021-09-25 13:34:30|403.89|399.79|404.32|400.22|404.32|400.22|403.89|399.79|18
1632576880000|2021-09-25 13:34:40|404.35|400.25|404.47|400.37|404.47|400.37|404.32|400.22|16
1632576890000|2021-09-25 13:34:50|404.46|400.36|404.44|400.34|404.5|400.4|404.44|400.34|11
1632576900000|2021-09-25 13:35:00|404.43|400.33|404.53|400.43|404.53|400.43|404.41|400.31|14
1632576910000|2021-09-25 13:35:10|404.55|400.45|405.04|400.94|405.04|400.94|404.55|400.45|22
1632576920000|2021-09-25 13:35:20|405.03|400.93|404.85|400.75|405.21|401.11|404.84|400.74|23
1632576930000|2021-09-25 13:35:30|404.83|400.73|404.94|400.84|404.94|400.84|404.78|400.68|14
1632576940000|2021-09-25 13:35:40|404.86|400.76|404.81|400.71|404.86|400.76|404.77|400.67|8
1632576950000|2021-09-25 13:35:50|404.82|400.72|404.67|400.57|404.84|400.74|404.67|400.57|10
1632576960000|2021-09-25 13:36:00|404.66|400.56|404.38|400.28|404.66|400.56|404.28|400.18|26
1632576970000|2021-09-25 13:36:10|404.4|400.3|404.55|400.45|404.55|400.45|404.34|400.24|20
1632576980000|2021-09-25 13:36:20|404.57|400.47|404.6|400.5|404.63|400.53|404.56|400.46|12
1632576990000|2021-09-25 13:36:30|404.58|400.48|404.77|400.67|404.77|400.67|404.58|400.48|12
1632577000000|2021-09-25 13:36:40|404.76|400.66|404.93|400.83|404.93|400.83|404.76|400.66|14
1632577010000|2021-09-25 13:36:50|404.94|400.84|404.99|400.89|404.99|400.89|404.83|400.73|19
1632577020000|2021-09-25 13:37:00|405.05|400.95|405.23|401.13|405.29|401.19|405.03|400.93|17
1632577030000|2021-09-25 13:37:10|405.22|401.12|405.26|401.16|405.26|401.16|405.11|401.01|15
1632577040000|2021-09-25 13:37:20|405.25|401.15|405.3|401.2|405.3|401.2|405.25|401.15|12
1632577050000|2021-09-25 13:37:30|405.39|401.29|405.52|401.42|405.53|401.43|405.39|401.29|11
1632577060000|2021-09-25 13:37:40|405.51|401.41|405.83|401.73|405.84|401.74|405.51|401.41|11
1632577070000|2021-09-25 13:37:50|405.86|401.76|405.93|401.83|405.94|401.84|405.85|401.75|8
1632577080000|2021-09-25 13:38:00|405.94|401.84|405.68|401.58|405.95|401.85|405.67|401.57|13
1632577090000|2021-09-25 13:38:10|405.67|401.57|405.74|401.64|405.74|401.64|405.63|401.53|13
1632577100000|2021-09-25 13:38:20|405.73|401.63|405.73|401.63|405.74|401.64|405.73|401.63|3
1632577110000|2021-09-25 13:38:30|405.76|401.66|405.95|401.85|405.95|401.85|405.76|401.66|13
1632577120000|2021-09-25 13:38:40|406.04|401.94|406.45|402.35|406.48|402.38|406.04|401.94|13
1632577130000|2021-09-25 13:38:50|406.47|402.37|406.34|402.24|406.53|402.43|406.22|402.12|27
1632577140000|2021-09-25 13:39:00|406.23|402.13|406.12|402.02|406.25|402.15|406.01|401.91|22
1632577150000|2021-09-25 13:39:10|406.13|402.03|406.34|402.24|406.36|402.26|406.13|402.03|15
1632577160000|2021-09-25 13:39:20|406.3|402.2|405.97|401.87|406.3|402.2|405.97|401.87|22
1632577170000|2021-09-25 13:39:30|405.99|401.89|406.11|402.01|406.11|402.01|405.89|401.79|14
1632577180000|2021-09-25 13:39:40|406.08|401.98|406.04|401.94|406.1|402|406.04|401.94|6
1632577190000|2021-09-25 13:39:50|406.01|401.91|405.73|401.63|406.01|401.91|405.6|401.5|19
1632577200000|2021-09-25 13:40:00|405.74|401.64|405.83|401.73|405.85|401.75|405.74|401.64|5
1632577210000|2021-09-25 13:40:10|405.85|401.75|405.84|401.74|405.94|401.84|405.81|401.71|19
1632577220000|2021-09-25 13:40:20|405.81|401.71|405.88|401.78|405.88|401.78|405.8|401.7|13
1632577230000|2021-09-25 13:40:30|405.91|401.81|405.85|401.75|405.99|401.89|405.85|401.75|18
1632577240000|2021-09-25 13:40:40|405.84|401.74|405.67|401.57|405.85|401.75|405.55|401.45|22
1632577250000|2021-09-25 13:40:50|405.66|401.56|405.45|401.35|405.66|401.56|405.45|401.35|11
1632577260000|2021-09-25 13:41:00|405.44|401.34|405.09|400.99|405.44|401.34|404.94|400.84|31
1632577270000|2021-09-25 13:41:10|405.07|400.97|405.31|401.21|405.32|401.22|405.07|400.97|16
1632577280000|2021-09-25 13:41:20|405.28|401.18|405.3|401.2|405.3|401.2|405.24|401.14|12
1632577290000|2021-09-25 13:41:30|405.27|401.17|405.13|401.03|405.29|401.19|405.13|401.03|11
1632577300000|2021-09-25 13:41:40|405.16|401.06|405.18|401.08|405.21|401.11|405.12|401.02|16
1632577310000|2021-09-25 13:41:50|405.15|401.05|405.02|400.92|405.15|401.05|405|400.9|11
1632577320000|2021-09-25 13:42:00|405.01|400.91|405.03|400.93|405.06|400.96|404.96|400.86|10
1632577330000|2021-09-25 13:42:10|405.01|400.91|405.05|400.95|405.15|401.05|405.01|400.91|25
1632577340000|2021-09-25 13:42:20|405.07|400.97|405.01|400.91|405.08|400.98|405|400.9|7
1632577350000|2021-09-25 13:42:30|405|400.9|405|400.9|405.01|400.91|405|400.9|5
1632577360000|2021-09-25 13:42:40|404.96|400.86|404.9|400.8|405.01|400.91|404.9|400.8|11
1632577370000|2021-09-25 13:42:50|404.89|400.79|404.9|400.8|404.99|400.89|404.89|400.79|12
1632577380000|2021-09-25 13:43:00|404.89|400.79|404.39|400.29|404.89|400.79|404.39|400.29|23
1632577390000|2021-09-25 13:43:10|404.4|400.3|404.35|400.25|404.42|400.32|404.32|400.22|18
1632577400000|2021-09-25 13:43:20|404.36|400.26|404.46|400.36|404.49|400.39|404.36|400.26|11
1632577410000|2021-09-25 13:43:30|404.48|400.38|404.36|400.26|404.48|400.38|404.35|400.25|22
1632577420000|2021-09-25 13:43:40|404.37|400.27|404.45|400.35|404.48|400.38|404.37|400.27|18
1632577430000|2021-09-25 13:43:50|404.47|400.37|404.47|400.37|404.49|400.39|404.45|400.35|7
1632577440000|2021-09-25 13:44:00|404.49|400.39|404.64|400.54|404.67|400.57|404.43|400.33|21
1632577450000|2021-09-25 13:44:10|404.65|400.55|404.72|400.62|404.72|400.62|404.65|400.55|4
1632577460000|2021-09-25 13:44:20|404.75|400.65|404.76|400.66|404.79|400.69|404.74|400.64|5
1632577470000|2021-09-25 13:44:30|404.77|400.67|404.77|400.67|404.8|400.7|404.77|400.67|8
1632577480000|2021-09-25 13:44:40|404.75|400.65|405.05|400.95|405.07|400.97|404.75|400.65|14
1632577490000|2021-09-25 13:44:50|405.02|400.92|405.03|400.93|405.22|401.12|405.01|400.91|30
1632577500000|2021-09-25 13:45:00|405|400.9|405.13|401.03|405.15|401.05|405|400.9|13
1632577510000|2021-09-25 13:45:10|405.24|401.14|405.47|401.37|405.48|401.38|405.24|401.14|17
1632577520000|2021-09-25 13:45:20|405.48|401.38|405.62|401.52|405.62|401.52|405.48|401.38|8
1632577530000|2021-09-25 13:45:30|405.64|401.54|405.68|401.58|405.7|401.6|405.64|401.54|9
1632577540000|2021-09-25 13:45:40|405.7|401.6|405.48|401.38|405.7|401.6|405.48|401.38|13
1632577550000|2021-09-25 13:45:50|405.46|401.36|405.4|401.3|405.46|401.36|405.35|401.25|12
1632577560000|2021-09-25 13:46:00|405.43|401.33|405.42|401.32|405.49|401.39|405.4|401.3|16
1632577570000|2021-09-25 13:46:10|405.4|401.3|405.15|401.05|405.4|401.3|405.12|401.02|15
1632577580000|2021-09-25 13:46:20|405.18|401.08|405.23|401.13|405.23|401.13|405.15|401.05|12
1632577590000|2021-09-25 13:46:30|405.2|401.1|405.22|401.12|405.22|401.12|405.16|401.06|8
1632577600000|2021-09-25 13:46:40|405.21|401.11|405.18|401.08|405.22|401.12|405.18|401.08|5
1632577610000|2021-09-25 13:46:50|405.19|401.09|405.05|400.95|405.19|401.09|405.04|400.94|15
1632577620000|2021-09-25 13:47:00|405.04|400.94|405.05|400.95|405.05|400.95|405.04|400.94|2
1632577630000|2021-09-25 13:47:10|405|400.9|404.99|400.89|405|400.9|404.99|400.89|2
1632577640000|2021-09-25 13:47:20|405.01|400.91|405.34|401.24|405.34|401.24|405.01|400.91|17
1632577650000|2021-09-25 13:47:30|405.33|401.23|405.59|401.49|405.59|401.49|405.33|401.23|11
1632577660000|2021-09-25 13:47:40|405.58|401.48|405.74|401.64|405.95|401.85|405.57|401.47|20
1632577670000|2021-09-25 13:47:50|405.76|401.66|405.63|401.53|405.76|401.66|405.61|401.51|20
1632577680000|2021-09-25 13:48:00|405.62|401.52|405.38|401.28|405.62|401.52|405.37|401.27|21
1632577690000|2021-09-25 13:48:10|405.37|401.27|405.51|401.41|405.52|401.42|405.36|401.26|17
1632577700000|2021-09-25 13:48:20|405.55|401.45|405.76|401.66|405.76|401.66|405.55|401.45|11
1632577710000|2021-09-25 13:48:30|405.79|401.69|405.76|401.66|405.79|401.69|405.75|401.65|8
1632577720000|2021-09-25 13:48:40|405.74|401.64|405.78|401.68|405.78|401.68|405.74|401.64|8
1632577730000|2021-09-25 13:48:50|405.85|401.75|406.01|401.91|406.01|401.91|405.85|401.75|13
1632577740000|2021-09-25 13:49:00|405.99|401.89|406.11|402.01|406.17|402.07|405.98|401.88|21
1632577750000|2021-09-25 13:49:10|406.08|401.98|406.27|402.17|406.27|402.17|406.08|401.98|21
1632577760000|2021-09-25 13:49:20|406.28|402.18|406.44|402.34|406.47|402.37|406.28|402.18|15
1632577770000|2021-09-25 13:49:30|406.5|402.4|406.61|402.51|406.65|402.55|406.48|402.38|15
1632577780000|2021-09-25 13:49:40|406.59|402.49|406.47|402.37|406.61|402.51|406.46|402.36|9
1632577790000|2021-09-25 13:49:50|406.44|402.34|406.38|402.28|406.46|402.36|406.38|402.28|13
1632577800000|2021-09-25 13:50:00|406.39|402.29|406.42|402.32|406.44|402.34|406.36|402.26|13
1632577810000|2021-09-25 13:50:10|406.43|402.33|406.82|402.72|406.95|402.85|406.43|402.33|23
1632577820000|2021-09-25 13:50:20|406.83|402.73|406.84|402.74|406.9|402.8|406.8|402.7|18
1632577830000|2021-09-25 13:50:30|406.81|402.71|406.64|402.54|406.81|402.71|406.51|402.41|25
1632577840000|2021-09-25 13:50:40|406.65|402.55|406.58|402.48|406.78|402.68|406.54|402.44|20
1632577850000|2021-09-25 13:50:50|406.6|402.5|406.55|402.45|406.6|402.5|406.49|402.39|13
1632577860000|2021-09-25 13:51:00|406.61|402.51|406.14|402.04|406.61|402.51|406.14|402.04|19
1632577870000|2021-09-25 13:51:10|406.13|402.03|406.09|401.99|406.2|402.1|406.07|401.97|12
1632577880000|2021-09-25 13:51:20|406.08|401.98|406.42|402.32|406.44|402.34|406.08|401.98|21
1632577890000|2021-09-25 13:51:30|406.43|402.33|406.37|402.27|406.47|402.37|406.37|402.27|22
1632577900000|2021-09-25 13:51:40|406.36|402.26|406.32|402.22|406.36|402.26|406.27|402.17|15
1632577910000|2021-09-25 13:51:50|406.29|402.19|406.19|402.09|406.29|402.19|406.09|401.99|15
1632577920000|2021-09-25 13:52:00|406.18|402.08|406.24|402.14|406.26|402.16|406.15|402.05|15
1632577930000|2021-09-25 13:52:10|406.22|402.12|406.2|402.1|406.26|402.16|406.2|402.1|11
1632577940000|2021-09-25 13:52:20|406.19|402.09|405.83|401.73|406.19|402.09|405.83|401.73|14
1632577950000|2021-09-25 13:52:30|405.84|401.74|406.11|402.01|406.11|402.01|405.84|401.74|14
1632577960000|2021-09-25 13:52:40|406.09|401.99|406.09|401.99|406.12|402.02|406.07|401.97|13
1632577970000|2021-09-25 13:52:50|406.08|401.98|405.85|401.75|406.08|401.98|405.85|401.75|19
1632577980000|2021-09-25 13:53:00|405.84|401.74|405.73|401.63|405.86|401.76|405.73|401.63|23
1632577990000|2021-09-25 13:53:10|405.7|401.6|405.67|401.57|405.7|401.6|405.62|401.52|12
1632578000000|2021-09-25 13:53:20|405.66|401.56|405.69|401.59|405.71|401.61|405.63|401.53|21
1632578010000|2021-09-25 13:53:30|405.7|401.6|405.81|401.71|405.89|401.79|405.7|401.6|17
1632578020000|2021-09-25 13:53:40|405.82|401.72|405.8|401.7|405.92|401.82|405.8|401.7|19
1632578030000|2021-09-25 13:53:50|405.79|401.69|405.85|401.75|405.86|401.76|405.74|401.64|19
1632578040000|2021-09-25 13:54:00|405.86|401.76|405.72|401.62|405.86|401.76|405.72|401.62|18
1632578050000|2021-09-25 13:54:10|405.71|401.61|405.72|401.62|405.72|401.62|405.66|401.56|8
1632578060000|2021-09-25 13:54:20|405.68|401.58|405.64|401.54|405.79|401.69|405.64|401.54|23
1632578070000|2021-09-25 13:54:30|405.63|401.53|405.61|401.51|405.65|401.55|405.61|401.51|16
1632578080000|2021-09-25 13:54:40|405.59|401.49|405.6|401.5|405.6|401.5|405.58|401.48|4
1632578090000|2021-09-25 13:54:50|405.62|401.52|405.66|401.56|405.7|401.6|405.59|401.49|14
1632578100000|2021-09-25 13:55:00|405.68|401.58|405.8|401.7|405.87|401.77|405.68|401.58|18
1632578110000|2021-09-25 13:55:10|405.79|401.69|405.64|401.54|405.8|401.7|405.62|401.52|18
1632578120000|2021-09-25 13:55:20|405.52|401.42|405.19|401.09|405.52|401.42|405.19|401.09|15
1632578130000|2021-09-25 13:55:30|405.2|401.1|405.12|401.02|405.2|401.1|405.12|401.02|12
1632578140000|2021-09-25 13:55:40|405.11|401.01|404.85|400.75|405.13|401.03|404.85|400.75|24
1632578150000|2021-09-25 13:55:50|404.86|400.76|404.61|400.51|404.86|400.76|404.6|400.5|14
1632578160000|2021-09-25 13:56:00|404.62|400.52|404.16|400.06|404.62|400.52|404.16|400.06|26
1632578170000|2021-09-25 13:56:10|404.14|400.04|404|399.9|404.15|400.05|403.97|399.87|22
1632578180000|2021-09-25 13:56:20|403.98|399.88|403.96|399.86|404|399.9|403.95|399.85|12
1632578190000|2021-09-25 13:56:30|403.97|399.87|404.08|399.98|404.11|400.01|403.94|399.84|14
1632578200000|2021-09-25 13:56:40|404.09|399.99|404.41|400.31|404.47|400.37|404.08|399.98|15
1632578210000|2021-09-25 13:56:50|404.39|400.29|404.12|400.02|404.39|400.29|404.06|399.96|28
1632578220000|2021-09-25 13:57:00|404.11|400.01|404.19|400.09|404.19|400.09|404.1|400|17
1632578230000|2021-09-25 13:57:10|404.18|400.08|404.05|399.95|404.19|400.09|404.04|399.94|17
1632578240000|2021-09-25 13:57:20|404.04|399.94|403.95|399.85|404.05|399.95|403.95|399.85|22
1632578250000|2021-09-25 13:57:30|403.94|399.84|404.01|399.91|404.03|399.93|403.94|399.84|9
1632578260000|2021-09-25 13:57:40|404.02|399.92|403.87|399.77|404.09|399.99|403.87|399.77|14
1632578270000|2021-09-25 13:57:50|403.79|399.69|403.89|399.79|403.9|399.8|403.73|399.63|21
1632578280000|2021-09-25 13:58:00|403.87|399.77|403.95|399.85|404|399.9|403.87|399.77|18
1632578290000|2021-09-25 13:58:10|403.94|399.84|404.05|399.95|404.06|399.96|403.93|399.83|13
1632578300000|2021-09-25 13:58:20|404.04|399.94|403.99|399.89|404.12|400.02|403.99|399.89|16
1632578310000|2021-09-25 13:58:30|403.98|399.88|404.12|400.02|404.17|400.07|403.98|399.88|10
1632578320000|2021-09-25 13:58:40|404.1|400|404.1|400|404.1|400|404.1|400|1
1632578330000|2021-09-25 13:58:50|404.26|400.16|404.55|400.45|404.56|400.46|404.26|400.16|19
1632578340000|2021-09-25 13:59:00|404.65|400.55|404.57|400.47|404.65|400.55|404.57|400.47|14
1632578350000|2021-09-25 13:59:10|404.54|400.44|404.57|400.47|404.58|400.48|404.53|400.43|15
1632578360000|2021-09-25 13:59:20|404.56|400.46|404.53|400.43|404.56|400.46|404.53|400.43|15
1632578370000|2021-09-25 13:59:30|404.52|400.42|404.46|400.36|404.52|400.42|404.38|400.28|12
1632578380000|2021-09-25 13:59:40|404.43|400.33|404.45|400.35|404.45|400.35|404.41|400.31|3
1632578390000|2021-09-25 13:59:50|404.46|400.36|403.98|399.88|404.51|400.41|403.98|399.88|22
1632578400000|2021-09-25 14:00:00|404|399.9|403.53|399.43|404.05|399.95|403.51|399.41|24
1632578410000|2021-09-25 14:00:10|403.52|399.42|403.36|399.26|403.62|399.52|403.36|399.26|18
1632578420000|2021-09-25 14:00:20|403.37|399.27|403.43|399.33|403.5|399.4|403.37|399.27|15
1632578430000|2021-09-25 14:00:30|403.45|399.35|403.32|399.22|403.45|399.35|403.23|399.13|17
1632578440000|2021-09-25 14:00:40|403.31|399.21|403.28|399.18|403.34|399.24|403.23|399.13|13
1632578450000|2021-09-25 14:00:50|403.27|399.17|403.45|399.35|403.47|399.37|403.22|399.12|22
1632578460000|2021-09-25 14:01:00|403.43|399.33|403.86|399.76|403.87|399.77|403.43|399.33|24
1632578470000|2021-09-25 14:01:10|403.84|399.74|404|399.9|404.06|399.96|403.82|399.72|21
1632578480000|2021-09-25 14:01:20|403.98|399.88|403.55|399.45|404.02|399.92|403.54|399.44|26
1632578490000|2021-09-25 14:01:30|403.53|399.43|403.52|399.42|403.53|399.43|403.49|399.39|19
1632578500000|2021-09-25 14:01:40|403.5|399.4|403.24|399.14|403.51|399.41|403.24|399.14|29
1632578510000|2021-09-25 14:01:50|403.23|399.13|403.16|399.06|403.24|399.14|403.11|399.01|16
1632578520000|2021-09-25 14:02:00|403.14|399.04|403.1|399|403.16|399.06|403.01|398.91|23
1632578530000|2021-09-25 14:02:10|403.09|398.99|402.93|398.83|403.14|399.04|402.93|398.83|23
1632578540000|2021-09-25 14:02:20|402.9|398.8|402.9|398.8|402.93|398.83|402.86|398.76|20
1632578550000|2021-09-25 14:02:30|402.93|398.83|402.88|398.78|402.93|398.83|402.83|398.73|20
1632578560000|2021-09-25 14:02:40|402.87|398.77|402.55|398.45|402.87|398.77|402.5|398.4|22
1632578570000|2021-09-25 14:02:50|402.52|398.42|402.87|398.77|402.87|398.77|402.52|398.42|17
1632578580000|2021-09-25 14:03:00|402.88|398.78|402.62|398.52|402.91|398.81|402.59|398.49|27
1632578590000|2021-09-25 14:03:10|402.61|398.51|402.42|398.32|402.62|398.52|402.42|398.32|19
1632578600000|2021-09-25 14:03:20|402.43|398.33|402.39|398.29|402.44|398.34|402.39|398.29|13
1632578610000|2021-09-25 14:03:30|402.42|398.32|402.21|398.11|402.44|398.34|402.21|398.11|21
1632578620000|2021-09-25 14:03:40|402.22|398.12|402.39|398.29|402.46|398.36|402.22|398.12|18
1632578630000|2021-09-25 14:03:50|402.41|398.31|402.3|398.2|402.43|398.33|402.28|398.18|21
1632578640000|2021-09-25 14:04:00|402.29|398.19|402.31|398.21|402.32|398.22|402.25|398.15|15
1632578650000|2021-09-25 14:04:10|402.32|398.22|402.59|398.49|402.59|398.49|402.31|398.21|13
1632578660000|2021-09-25 14:04:20|402.67|398.57|402.47|398.37|402.72|398.62|402.46|398.36|21
1632578670000|2021-09-25 14:04:30|402.46|398.36|402.46|398.36|402.55|398.45|402.44|398.34|19
1632578680000|2021-09-25 14:04:40|402.39|398.29|402.46|398.36|402.46|398.36|402.31|398.21|15
1632578690000|2021-09-25 14:04:50|402.47|398.37|402.71|398.61|402.77|398.67|402.47|398.37|17
1632578700000|2021-09-25 14:05:00|402.7|398.6|402.67|398.57|402.71|398.61|402.45|398.35|23
1632578710000|2021-09-25 14:05:10|402.64|398.54|402.62|398.52|402.64|398.54|402.55|398.45|10
1632578720000|2021-09-25 14:05:20|402.61|398.51|402.92|398.82|402.93|398.83|402.58|398.48|22
1632578730000|2021-09-25 14:05:30|402.95|398.85|403.22|399.12|403.32|399.22|402.94|398.84|33
1632578740000|2021-09-25 14:05:40|403.23|399.13|403.42|399.32|403.42|399.32|403.21|399.11|17
1632578750000|2021-09-25 14:05:50|403.37|399.27|403.39|399.29|403.4|399.3|403.37|399.27|6
1632578760000|2021-09-25 14:06:00|403.37|399.27|402.81|398.71|403.37|399.27|402.78|398.68|22
1632578770000|2021-09-25 14:06:10|402.79|398.69|402.96|398.86|402.97|398.87|402.68|398.58|25
1632578780000|2021-09-25 14:06:20|402.95|398.85|403.09|398.99|403.12|399.02|402.95|398.85|10
1632578790000|2021-09-25 14:06:30|403.12|399.02|403.26|399.16|403.26|399.16|403.12|399.02|17
1632578800000|2021-09-25 14:06:40|403.25|399.15|403.19|399.09|403.25|399.15|403.19|399.09|5
1632578810000|2021-09-25 14:06:50|403.2|399.1|403.2|399.1|403.21|399.11|403.17|399.07|11
1632578820000|2021-09-25 14:07:00|403.21|399.11|403.44|399.34|403.44|399.34|403.21|399.11|15
1632578830000|2021-09-25 14:07:10|403.43|399.33|403.47|399.37|403.49|399.39|403.41|399.31|14
1632578840000|2021-09-25 14:07:20|403.49|399.39|403.69|399.59|403.69|399.59|403.49|399.39|16
1632578850000|2021-09-25 14:07:30|403.7|399.6|404.08|399.98|404.1|400|403.7|399.6|23
1632578860000|2021-09-25 14:07:40|404.06|399.96|404.18|400.08|404.18|400.08|404.05|399.95|11
1632578870000|2021-09-25 14:07:50|404.12|400.02|404.17|400.07|404.22|400.12|404.12|400.02|18
1632578880000|2021-09-25 14:08:00|404.16|400.06|404.32|400.22|404.32|400.22|404.1|400|24
1632578890000|2021-09-25 14:08:10|404.3|400.2|404.17|400.07|404.3|400.2|404.15|400.05|24
1632578900000|2021-09-25 14:08:20|404.16|400.06|403.84|399.74|404.17|400.07|403.84|399.74|21
1632578910000|2021-09-25 14:08:30|403.82|399.72|403.88|399.78|403.88|399.78|403.82|399.72|10
1632578920000|2021-09-25 14:08:40|403.91|399.81|403.87|399.77|403.95|399.85|403.87|399.77|14
1632578930000|2021-09-25 14:08:50|403.89|399.79|403.34|399.24|403.89|399.79|403.34|399.24|23
1632578940000|2021-09-25 14:09:00|403.32|399.22|403.33|399.23|403.43|399.33|403.32|399.22|15
1632578950000|2021-09-25 14:09:10|403.36|399.26|403.07|398.97|403.36|399.26|403.07|398.97|23
1632578960000|2021-09-25 14:09:20|403.06|398.96|403.03|398.93|403.06|398.96|403.01|398.91|11
1632578970000|2021-09-25 14:09:30|402.98|398.88|403.05|398.95|403.16|399.06|402.97|398.87|14
1632578980000|2021-09-25 14:09:40|403.03|398.93|403.15|399.05|403.15|399.05|403.03|398.93|18
1632578990000|2021-09-25 14:09:50|403.14|399.04|403.23|399.13|403.27|399.17|403.14|399.04|20
1632579000000|2021-09-25 14:10:00|403.35|399.25|403.15|399.05|403.35|399.25|403.15|399.05|11
1632579010000|2021-09-25 14:10:10|403.13|399.03|402.92|398.82|403.15|399.05|402.92|398.82|18
1632579020000|2021-09-25 14:10:20|402.93|398.83|402.94|398.84|402.97|398.87|402.91|398.81|12
1632579030000|2021-09-25 14:10:30|403.01|398.91|402.93|398.83|403.01|398.91|402.93|398.83|8
1632579040000|2021-09-25 14:10:40|402.95|398.85|402.99|398.89|402.99|398.89|402.95|398.85|9
1632579050000|2021-09-25 14:10:50|403.01|398.91|403.01|398.91|403.04|398.94|403|398.9|4
1632579060000|2021-09-25 14:11:00|403.02|398.92|403.08|398.98|403.11|399.01|403.02|398.92|10
1632579070000|2021-09-25 14:11:10|403.11|399.01|403.65|399.55|403.69|399.59|403.11|399.01|26
1632579080000|2021-09-25 14:11:20|403.69|399.59|403.76|399.66|403.78|399.68|403.67|399.57|17
1632579090000|2021-09-25 14:11:30|403.79|399.69|403.96|399.86|403.99|399.89|403.79|399.69|20
1632579100000|2021-09-25 14:11:40|403.9|399.8|403.95|399.85|403.95|399.85|403.9|399.8|13
1632579110000|2021-09-25 14:11:50|403.93|399.83|403.94|399.84|403.96|399.86|403.91|399.81|16
1632579120000|2021-09-25 14:12:00|403.96|399.86|403.96|399.86|403.99|399.89|403.95|399.85|17
1632579130000|2021-09-25 14:12:10|403.84|399.74|403.75|399.65|403.85|399.75|403.75|399.65|16
1632579140000|2021-09-25 14:12:20|403.78|399.68|403.94|399.84|403.94|399.84|403.73|399.63|18
1632579150000|2021-09-25 14:12:30|403.93|399.83|404.03|399.93|404.03|399.93|403.93|399.83|9
1632579160000|2021-09-25 14:12:40|404.04|399.94|403.84|399.74|404.04|399.94|403.84|399.74|9
1632579170000|2021-09-25 14:12:50|403.81|399.71|403.38|399.28|403.81|399.71|403.35|399.25|20
1632579180000|2021-09-25 14:13:00|403.33|399.23|403.23|399.13|403.37|399.27|403.23|399.13|14
1632579190000|2021-09-25 14:13:10|403.22|399.12|403.09|398.99|403.22|399.12|403.03|398.93|12
1632579200000|2021-09-25 14:13:20|403.08|398.98|403.39|399.29|403.39|399.29|403.08|398.98|14
1632579210000|2021-09-25 14:13:30|403.4|399.3|403.3|399.2|403.4|399.3|403.29|399.19|6
1632579220000|2021-09-25 14:13:40|403.29|399.19|403.25|399.15|403.31|399.21|403.23|399.13|7
1632579230000|2021-09-25 14:13:50|403.26|399.16|403.32|399.22|403.32|399.22|403.25|399.15|17
1632579240000|2021-09-25 14:14:00|403.31|399.21|403.49|399.39|403.51|399.41|403.31|399.21|18
1632579250000|2021-09-25 14:14:10|403.48|399.38|403.82|399.72|403.87|399.77|403.48|399.38|20
1632579260000|2021-09-25 14:14:20|403.84|399.74|404.05|399.95|404.05|399.95|403.83|399.73|16
1632579270000|2021-09-25 14:14:30|404.04|399.94|404.21|400.11|404.21|400.11|404.04|399.94|14
1632579280000|2021-09-25 14:14:40|404.22|400.12|404.47|400.37|404.47|400.37|404.22|400.12|22
1632579290000|2021-09-25 14:14:50|404.46|400.36|404.22|400.12|404.46|400.36|404.2|400.1|16
1632579300000|2021-09-25 14:15:00|404.21|400.11|404.05|399.95|404.21|400.11|404.05|399.95|20
1632579310000|2021-09-25 14:15:10|404.08|399.98|404.03|399.93|404.11|400.01|404.03|399.93|13
1632579320000|2021-09-25 14:15:20|404.02|399.92|404.06|399.96|404.07|399.97|403.99|399.89|11
1632579330000|2021-09-25 14:15:30|404.02|399.92|403.86|399.76|404.11|400.01|403.85|399.75|13
1632579340000|2021-09-25 14:15:40|403.81|399.71|403.57|399.47|403.84|399.74|403.57|399.47|16
1632579350000|2021-09-25 14:15:50|403.55|399.45|403.38|399.28|403.55|399.45|403.37|399.27|15
1632579360000|2021-09-25 14:16:00|403.34|399.24|403.3|399.2|403.34|399.24|403.3|399.2|13
1632579370000|2021-09-25 14:16:10|403.32|399.22|403.28|399.18|403.33|399.23|403.27|399.17|19
1632579380000|2021-09-25 14:16:20|403.25|399.15|403.04|398.94|403.25|399.15|403.04|398.94|16
1632579390000|2021-09-25 14:16:30|402.97|398.87|402.74|398.64|402.99|398.89|402.74|398.64|25
1632579400000|2021-09-25 14:16:40|402.73|398.63|402.53|398.43|402.74|398.64|402.52|398.42|17
1632579410000|2021-09-25 14:16:50|402.58|398.48|402.8|398.7|402.8|398.7|402.58|398.48|14
1632579420000|2021-09-25 14:17:00|402.78|398.68|402.81|398.71|402.82|398.72|402.78|398.68|6
1632579430000|2021-09-25 14:17:10|402.82|398.72|402.81|398.71|402.82|398.72|402.76|398.66|9
1632579440000|2021-09-25 14:17:20|402.82|398.72|402.95|398.85|402.96|398.86|402.8|398.7|19
1632579450000|2021-09-25 14:17:30|402.93|398.83|402.63|398.53|402.93|398.83|402.61|398.51|26
1632579460000|2021-09-25 14:17:40|402.64|398.54|402.18|398.08|402.71|398.61|402.17|398.07|30
1632579470000|2021-09-25 14:17:50|402.17|398.07|401.95|397.85|402.17|398.07|401.93|397.83|19
1632579480000|2021-09-25 14:18:00|401.98|397.88|402.16|398.06|402.2|398.1|401.98|397.88|15
1632579490000|2021-09-25 14:18:10|402.18|398.08|402.18|398.08|402.2|398.1|402.14|398.04|12
1632579500000|2021-09-25 14:18:20|402.12|398.02|401.87|397.77|402.15|398.05|401.86|397.76|17
1632579510000|2021-09-25 14:18:30|401.9|397.8|401.91|397.81|401.98|397.88|401.86|397.76|16
1632579520000|2021-09-25 14:18:40|401.92|397.82|401.8|397.7|402.07|397.97|401.66|397.56|25
1632579530000|2021-09-25 14:18:50|401.84|397.74|401.68|397.58|402.02|397.92|401.68|397.58|26
1632579540000|2021-09-25 14:19:00|401.51|397.41|400.77|396.67|401.6|397.5|400.77|396.67|31
1632579550000|2021-09-25 14:19:10|400.64|396.54|400.35|396.25|400.65|396.55|400.35|396.25|30
1632579560000|2021-09-25 14:19:20|400.32|396.22|400.11|396.01|400.32|396.22|399.91|395.81|33
1632579570000|2021-09-25 14:19:30|400.06|395.96|399.69|395.59|400.06|395.96|399.47|395.37|28
1632579580000|2021-09-25 14:19:40|399.7|395.6|399.19|395.09|399.76|395.66|399.19|395.09|31
1632579590000|2021-09-25 14:19:50|399.08|394.98|398.52|394.42|399.49|395.39|398.52|394.42|36
1632579600000|2021-09-25 14:20:00|398.54|394.44|399.05|394.95|399.11|395.01|398.54|394.44|33
1632579610000|2021-09-25 14:20:10|399.07|394.97|399.53|395.43|399.58|395.48|399.04|394.94|33
1632579620000|2021-09-25 14:20:20|399.54|395.44|399.37|395.27|399.98|395.88|399.33|395.23|36
1632579630000|2021-09-25 14:20:30|399.32|395.22|398.53|394.43|399.35|395.25|398.53|394.43|33
1632579640000|2021-09-25 14:20:40|398.5|394.4|398.66|394.56|398.66|394.56|398.04|393.94|37
1632579650000|2021-09-25 14:20:50|398.72|394.62|398.5|394.4|398.72|394.62|398.28|394.18|35
1632579660000|2021-09-25 14:21:00|398.51|394.41|398.42|394.32|398.8|394.7|398.42|394.32|33
1632579670000|2021-09-25 14:21:10|398.43|394.33|398.54|394.44|398.58|394.48|398.15|394.05|28
1632579680000|2021-09-25 14:21:20|398.55|394.45|399|394.9|399|394.9|398.46|394.36|28
1632579690000|2021-09-25 14:21:30|398.97|394.87|398.71|394.61|399.01|394.91|398.67|394.57|33
1632579700000|2021-09-25 14:21:40|398.79|394.69|398.93|394.83|399.29|395.19|398.79|394.69|32
1632579710000|2021-09-25 14:21:50|398.97|394.87|399.07|394.97|399.25|395.15|398.96|394.86|32
1632579720000|2021-09-25 14:22:00|399.03|394.93|398.96|394.86|399.12|395.02|398.96|394.86|27
1632579730000|2021-09-25 14:22:10|398.94|394.84|398.11|394.01|398.94|394.84|398.02|393.92|30
1632579740000|2021-09-25 14:22:20|398|393.9|397.97|393.87|398.25|394.15|397.9|393.8|30
1632579750000|2021-09-25 14:22:30|397.95|393.85|397.36|393.26|397.95|393.85|397.35|393.25|30
1632579760000|2021-09-25 14:22:40|397.37|393.27|398.12|394.02|398.29|394.19|397.37|393.27|36
1632579770000|2021-09-25 14:22:50|398.13|394.03|398.22|394.12|398.27|394.17|398.02|393.92|32
1632579780000|2021-09-25 14:23:00|398.19|394.09|397.45|393.35|398.19|394.09|397.45|393.35|37
1632579790000|2021-09-25 14:23:10|397.43|393.33|398.19|394.09|398.19|394.09|397.43|393.33|36
1632579800000|2021-09-25 14:23:20|398.22|394.12|398.21|394.11|398.31|394.21|398.17|394.07|28
1632579810000|2021-09-25 14:23:30|398.22|394.12|398.04|393.94|398.23|394.13|397.78|393.68|25
1632579820000|2021-09-25 14:23:40|398.02|393.92|398.67|394.57|398.67|394.57|398.02|393.92|31
1632579830000|2021-09-25 14:23:50|398.62|394.52|398.23|394.13|398.62|394.52|398.23|394.13|28
1632579840000|2021-09-25 14:24:00|398.21|394.11|398.12|394.02|398.29|394.19|398.03|393.93|32
1632579850000|2021-09-25 14:24:10|398.08|393.98|398.08|393.98|398.27|394.17|397.97|393.87|17
1632579860000|2021-09-25 14:24:20|398.09|393.99|398.31|394.21|398.31|394.21|398.09|393.99|21
1632579870000|2021-09-25 14:24:30|398.32|394.22|398.01|393.91|398.44|394.34|398.01|393.91|21
1632579880000|2021-09-25 14:24:40|398.03|393.93|397.93|393.83|398.07|393.97|397.88|393.78|19
1632579890000|2021-09-25 14:24:50|397.92|393.82|398.42|394.32|398.42|394.32|397.92|393.82|23
1632579900000|2021-09-25 14:25:00|398.41|394.31|398.3|394.2|398.59|394.49|398.22|394.12|25
1632579910000|2021-09-25 14:25:10|398.32|394.22|398.57|394.47|398.57|394.47|398.31|394.21|25
1632579920000|2021-09-25 14:25:20|398.6|394.5|398.51|394.41|398.62|394.52|398.28|394.18|23
1632579930000|2021-09-25 14:25:30|398.57|394.47|399.18|395.08|399.19|395.09|398.55|394.45|27
1632579940000|2021-09-25 14:25:40|399.17|395.07|399.53|395.43|399.72|395.62|399.17|395.07|28
1632579950000|2021-09-25 14:25:50|399.51|395.41|399.56|395.46|399.63|395.53|399.51|395.41|20
1632579960000|2021-09-25 14:26:00|399.52|395.42|399.52|395.42|399.61|395.51|399.44|395.34|22
1632579970000|2021-09-25 14:26:10|399.53|395.43|399.24|395.14|399.69|395.59|399.24|395.14|29
1632579980000|2021-09-25 14:26:20|399.2|395.1|399.01|394.91|399.2|395.1|398.96|394.86|21
1632579990000|2021-09-25 14:26:30|399.02|394.92|398.96|394.86|399.02|394.92|398.74|394.64|18
1632580000000|2021-09-25 14:26:40|398.97|394.87|398.99|394.89|399.02|394.92|398.62|394.52|32
1632580010000|2021-09-25 14:26:50|399|394.9|399.15|395.05|399.15|395.05|398.93|394.83|28
1632580020000|2021-09-25 14:27:00|399.19|395.09|399.28|395.18|399.34|395.24|399.18|395.08|20
1632580030000|2021-09-25 14:27:10|399.26|395.16|399.51|395.41|399.59|395.49|399.26|395.16|28
1632580040000|2021-09-25 14:27:20|399.5|395.4|399.57|395.47|399.57|395.47|399.2|395.1|31
1632580050000|2021-09-25 14:27:30|399.55|395.45|399.57|395.47|399.65|395.55|399.55|395.45|20
1632580060000|2021-09-25 14:27:40|399.55|395.45|399.41|395.31|399.58|395.48|399.37|395.27|24
1632580070000|2021-09-25 14:27:50|399.44|395.34|399.63|395.53|399.63|395.53|399.44|395.34|16
1632580080000|2021-09-25 14:28:00|399.6|395.5|400.3|396.2|400.32|396.22|399.6|395.5|33
1632580090000|2021-09-25 14:28:10|400.38|396.28|400.11|396.01|400.38|396.28|399.89|395.79|28
1632580100000|2021-09-25 14:28:20|400.09|395.99|400.45|396.35|400.68|396.58|400.09|395.99|33
1632580110000|2021-09-25 14:28:30|400.41|396.31|400.08|395.98|400.47|396.37|400.08|395.98|21
1632580120000|2021-09-25 14:28:40|400.06|395.96|400.05|395.95|400.06|395.96|399.81|395.71|25
1632580130000|2021-09-25 14:28:50|400.13|396.03|400.49|396.39|400.66|396.56|400.13|396.03|27
1632580140000|2021-09-25 14:29:00|400.5|396.4|399.68|395.58|400.5|396.4|399.68|395.58|35
1632580150000|2021-09-25 14:29:10|399.61|395.51|399.43|395.33|399.61|395.51|399.38|395.28|26
1632580160000|2021-09-25 14:29:20|399.44|395.34|399.19|395.09|399.44|395.34|399.19|395.09|26
1632580170000|2021-09-25 14:29:30|399.2|395.1|399.32|395.22|399.41|395.31|399.2|395.1|22
1632580180000|2021-09-25 14:29:40|399.33|395.23|400.24|396.14|400.24|396.14|399.3|395.2|30
1632580190000|2021-09-25 14:29:50|400.22|396.12|399.65|395.55|400.24|396.14|399.65|395.55|31
1632580200000|2021-09-25 14:30:00|399.61|395.51|399.3|395.2|399.79|395.69|399.28|395.18|28
1632580210000|2021-09-25 14:30:10|399.25|395.15|399.13|395.03|399.36|395.26|399.1|395|24
1632580220000|2021-09-25 14:30:20|399.14|395.04|399.08|394.98|399.24|395.14|399.07|394.97|31
1632580230000|2021-09-25 14:30:30|399.12|395.02|399.33|395.23|399.37|395.27|399.12|395.02|28
1632580240000|2021-09-25 14:30:40|399.28|395.18|399.5|395.4|399.59|395.49|399.26|395.16|22
1632580250000|2021-09-25 14:30:50|399.41|395.31|399.25|395.15|399.45|395.35|399.25|395.15|19
1632580260000|2021-09-25 14:31:00|399.24|395.14|399.25|395.15|399.26|395.16|399.12|395.02|27
1632580270000|2021-09-25 14:31:10|399.28|395.18|399.28|395.18|399.38|395.28|399.23|395.13|22
1632580280000|2021-09-25 14:31:20|399.29|395.19|399.39|395.29|399.39|395.29|399.29|395.19|15
1632580290000|2021-09-25 14:31:30|399.36|395.26|399.27|395.17|399.43|395.33|399.27|395.17|14
1632580300000|2021-09-25 14:31:40|399.26|395.16|398.84|394.74|399.26|395.16|398.84|394.74|19
1632580310000|2021-09-25 14:31:50|398.85|394.75|398.93|394.83|399.02|394.92|398.85|394.75|26
1632580320000|2021-09-25 14:32:00|398.94|394.84|398.75|394.65|398.97|394.87|398.71|394.61|18
1632580330000|2021-09-25 14:32:10|398.84|394.74|398.9|394.8|398.93|394.83|398.84|394.74|16
1632580340000|2021-09-25 14:32:20|398.93|394.83|399|394.9|399.01|394.91|398.92|394.82|20
1632580350000|2021-09-25 14:32:30|399.05|394.95|399.36|395.26|399.39|395.29|399.04|394.94|14
1632580360000|2021-09-25 14:32:40|399.38|395.28|399.21|395.11|399.51|395.41|399.21|395.11|21
1632580370000|2021-09-25 14:32:50|399.17|395.07|399.11|395.01|399.18|395.08|399.11|395.01|8
1632580380000|2021-09-25 14:33:00|399.12|395.02|399.13|395.03|399.29|395.19|399.12|395.02|25
1632580390000|2021-09-25 14:33:10|399.12|395.02|399.07|394.97|399.12|395.02|398.88|394.78|21
1632580400000|2021-09-25 14:33:20|399.15|395.05|399.3|395.2|399.38|395.28|399.11|395.01|16
1632580410000|2021-09-25 14:33:30|399.31|395.21|399.18|395.08|399.41|395.31|399.17|395.07|22
1632580420000|2021-09-25 14:33:40|399.22|395.12|399.49|395.39|399.49|395.39|399.13|395.03|19
1632580430000|2021-09-25 14:33:50|399.53|395.43|400.36|396.26|400.36|396.26|399.53|395.43|33
1632580440000|2021-09-25 14:34:00|400.29|396.19|399.99|395.89|400.53|396.43|399.97|395.87|34
1632580450000|2021-09-25 14:34:10|400.05|395.95|400.04|395.94|400.25|396.15|400|395.9|26
1632580460000|2021-09-25 14:34:20|400.09|395.99|400.01|395.91|400.11|396.01|400|395.9|22
1632580470000|2021-09-25 14:34:30|400|395.9|399.84|395.74|400|395.9|399.81|395.71|17
1632580480000|2021-09-25 14:34:40|399.82|395.72|399.86|395.76|399.93|395.83|399.82|395.72|11
1632580490000|2021-09-25 14:34:50|399.87|395.77|399.9|395.8|400.07|395.97|399.85|395.75|16
1632580500000|2021-09-25 14:35:00|399.87|395.77|399.9|395.8|399.9|395.8|399.82|395.72|13
1632580510000|2021-09-25 14:35:10|399.98|395.88|399.96|395.86|399.98|395.88|399.88|395.78|13
1632580520000|2021-09-25 14:35:20|399.97|395.87|400.13|396.03|400.13|396.03|399.97|395.87|20
1632580530000|2021-09-25 14:35:30|400.11|396.01|400.03|395.93|400.11|396.01|400.02|395.92|17
1632580540000|2021-09-25 14:35:40|399.96|395.86|399.47|395.37|399.98|395.88|399.4|395.3|25
1632580550000|2021-09-25 14:35:50|399.49|395.39|399.71|395.61|399.82|395.72|399.49|395.39|23
1632580560000|2021-09-25 14:36:00|399.7|395.6|399.48|395.38|399.7|395.6|399.47|395.37|14
1632580570000|2021-09-25 14:36:10|399.49|395.39|399.49|395.39|399.51|395.41|399.48|395.38|13
1632580580000|2021-09-25 14:36:20|399.48|395.38|399.33|395.23|399.48|395.38|399.3|395.2|21
1632580590000|2021-09-25 14:36:30|399.31|395.21|399.33|395.23|399.33|395.23|399.28|395.18|7
1632580600000|2021-09-25 14:36:40|399.32|395.22|399.57|395.47|399.58|395.48|399.32|395.22|15
1632580610000|2021-09-25 14:36:50|399.58|395.48|399.59|395.49|399.59|395.49|399.49|395.39|24
1632580620000|2021-09-25 14:37:00|399.54|395.44|400.26|396.16|400.48|396.38|399.52|395.42|30
1632580630000|2021-09-25 14:37:10|400.29|396.19|400.14|396.04|400.45|396.35|400.14|396.04|30
1632580640000|2021-09-25 14:37:20|400.13|396.03|400.05|395.95|400.13|396.03|399.99|395.89|15
1632580650000|2021-09-25 14:37:30|400.04|395.94|400.13|396.03|400.21|396.11|400.04|395.94|22
1632580660000|2021-09-25 14:37:40|400.11|396.01|400.08|395.98|400.25|396.15|400.08|395.98|22
1632580670000|2021-09-25 14:37:50|400.05|395.95|399.99|395.89|400.11|396.01|399.98|395.88|15
1632580680000|2021-09-25 14:38:00|399.98|395.88|399.93|395.83|400.02|395.92|399.88|395.78|17
1632580690000|2021-09-25 14:38:10|399.94|395.84|399.74|395.64|399.94|395.84|399.74|395.64|21
1632580700000|2021-09-25 14:38:20|399.77|395.67|399.6|395.5|399.77|395.67|399.51|395.41|22
1632580710000|2021-09-25 14:38:30|399.64|395.54|399.8|395.7|399.81|395.71|399.64|395.54|17
1632580720000|2021-09-25 14:38:40|399.82|395.72|399.72|395.62|399.82|395.72|399.7|395.6|10
1632580730000|2021-09-25 14:38:50|399.73|395.63|399.66|395.56|399.74|395.64|399.65|395.55|9
1632580740000|2021-09-25 14:39:00|399.69|395.59|399.59|395.49|399.75|395.65|399.55|395.45|19
1632580750000|2021-09-25 14:39:10|399.61|395.51|399.69|395.59|399.69|395.59|399.61|395.51|19
1632580760000|2021-09-25 14:39:20|399.65|395.55|399.68|395.58|399.71|395.61|399.65|395.55|17
1632580770000|2021-09-25 14:39:30|399.65|395.55|399.66|395.56|399.67|395.57|399.62|395.52|13
1632580780000|2021-09-25 14:39:40|399.65|395.55|400.35|396.25|400.46|396.36|399.65|395.55|28
1632580790000|2021-09-25 14:39:50|400.36|396.26|400.22|396.12|400.39|396.29|400.2|396.1|28
1632580800000|2021-09-25 14:40:00|400.19|396.09|399.84|395.74|400.19|396.09|399.84|395.74|23
1632580810000|2021-09-25 14:40:10|399.83|395.73|399.71|395.61|399.84|395.74|399.66|395.56|23
1632580820000|2021-09-25 14:40:20|399.7|395.6|399.63|395.53|399.7|395.6|399.54|395.44|21
1632580830000|2021-09-25 14:40:30|399.67|395.57|399.58|395.48|399.72|395.62|399.58|395.48|16
1632580840000|2021-09-25 14:40:40|399.61|395.51|399.41|395.31|399.61|395.51|399.41|395.31|21
1632580850000|2021-09-25 14:40:50|399.43|395.33|399.31|395.21|399.43|395.33|399.25|395.15|16
1632580860000|2021-09-25 14:41:00|399.34|395.24|399.31|395.21|399.49|395.39|399.31|395.21|17
1632580870000|2021-09-25 14:41:10|399.35|395.25|399.44|395.34|399.44|395.34|399.33|395.23|14
1632580880000|2021-09-25 14:41:20|399.45|395.35|399.44|395.34|399.45|395.35|399.42|395.32|16
1632580890000|2021-09-25 14:41:30|399.42|395.32|399.52|395.42|399.54|395.44|399.42|395.32|13
1632580900000|2021-09-25 14:41:40|399.47|395.37|399.39|395.29|399.47|395.37|399.38|395.28|11
1632580910000|2021-09-25 14:41:50|399.37|395.27|398.98|394.88|399.37|395.27|398.98|394.88|15
1632580920000|2021-09-25 14:42:00|398.96|394.86|398.86|394.76|398.96|394.86|398.76|394.66|16
1632580930000|2021-09-25 14:42:10|398.89|394.79|398.68|394.58|398.89|394.79|398.68|394.58|19
1632580940000|2021-09-25 14:42:20|398.66|394.56|398.56|394.46|398.66|394.56|398.55|394.45|11
1632580950000|2021-09-25 14:42:30|398.57|394.47|398.63|394.53|398.65|394.55|398.56|394.46|16
1632580960000|2021-09-25 14:42:40|398.73|394.63|398.82|394.72|398.82|394.72|398.71|394.61|13
1632580970000|2021-09-25 14:42:50|398.83|394.73|398.94|394.84|398.94|394.84|398.83|394.73|6
1632580980000|2021-09-25 14:43:00|398.91|394.81|399.16|395.06|399.2|395.1|398.91|394.81|21
1632580990000|2021-09-25 14:43:10|399.2|395.1|399.42|395.32|399.43|395.33|399.2|395.1|22
1632581000000|2021-09-25 14:43:20|399.43|395.33|399.16|395.06|399.45|395.35|399.1|395|19
1632581010000|2021-09-25 14:43:30|399.13|395.03|399.27|395.17|399.4|395.3|399.09|394.99|11
1632581020000|2021-09-25 14:43:40|399.22|395.12|399.16|395.06|399.25|395.15|399.16|395.06|18
1632581030000|2021-09-25 14:43:50|399.15|395.05|399.01|394.91|399.15|395.05|398.97|394.87|18
1632581040000|2021-09-25 14:44:00|399.04|394.94|398.93|394.83|399.04|394.94|398.79|394.69|18
1632581050000|2021-09-25 14:44:10|398.95|394.85|399.01|394.91|399.07|394.97|398.93|394.83|20
1632581060000|2021-09-25 14:44:20|399.03|394.93|399.36|395.26|399.48|395.38|399.02|394.92|27
1632581070000|2021-09-25 14:44:30|399.35|395.25|399.26|395.16|399.35|395.25|399.25|395.15|14
1632581080000|2021-09-25 14:44:40|399.29|395.19|399.16|395.06|399.29|395.19|399.16|395.06|12
1632581090000|2021-09-25 14:44:50|399.13|395.03|399.13|395.03|399.16|395.06|399.12|395.02|12
1632581100000|2021-09-25 14:45:00|399.1|395|399.53|395.43|399.53|395.43|399.04|394.94|25
1632581110000|2021-09-25 14:45:10|399.5|395.4|399.16|395.06|399.56|395.46|399.16|395.06|21
1632581120000|2021-09-25 14:45:20|399.17|395.07|399.15|395.05|399.18|395.08|399.14|395.04|10
1632581130000|2021-09-25 14:45:30|399.14|395.04|398.88|394.78|399.2|395.1|398.88|394.78|17
1632581140000|2021-09-25 14:45:40|398.87|394.77|398.74|394.64|398.87|394.77|398.63|394.53|22
1632581150000|2021-09-25 14:45:50|398.72|394.62|398.54|394.44|398.72|394.62|398.49|394.39|24
1632581160000|2021-09-25 14:46:00|398.52|394.42|398.51|394.41|398.66|394.56|398.5|394.4|24
1632581170000|2021-09-25 14:46:10|398.52|394.42|398.43|394.33|398.55|394.45|398.43|394.33|22
1632581180000|2021-09-25 14:46:20|398.44|394.34|398.49|394.39|398.49|394.39|398.28|394.18|21
1632581190000|2021-09-25 14:46:30|398.51|394.41|399.26|395.16|399.38|395.28|398.51|394.41|34
1632581200000|2021-09-25 14:46:40|399.27|395.17|399.21|395.11|399.29|395.19|398.93|394.83|28
1632581210000|2021-09-25 14:46:50|399.22|395.12|398.91|394.81|399.34|395.24|398.91|394.81|31
1632581220000|2021-09-25 14:47:00|398.92|394.82|399.28|395.18|399.41|395.31|398.89|394.79|30
1632581230000|2021-09-25 14:47:10|399.27|395.17|399.34|395.24|399.41|395.31|399.26|395.16|20
1632581240000|2021-09-25 14:47:20|399.36|395.26|399.33|395.23|399.37|395.27|399.24|395.14|15
1632581250000|2021-09-25 14:47:30|399.32|395.22|399.31|395.21|399.4|395.3|399.26|395.16|24
1632581260000|2021-09-25 14:47:40|399.3|395.2|399.32|395.22|399.32|395.22|399.27|395.17|10
1632581270000|2021-09-25 14:47:50|399.34|395.24|399.41|395.31|399.5|395.4|399.33|395.23|29
1632581280000|2021-09-25 14:48:00|399.49|395.39|399.91|395.81|399.93|395.83|399.49|395.39|20
1632581290000|2021-09-25 14:48:10|399.92|395.82|399.83|395.73|399.92|395.82|399.8|395.7|12
1632581300000|2021-09-25 14:48:20|399.81|395.71|399.62|395.52|399.92|395.82|399.62|395.52|23
1632581310000|2021-09-25 14:48:30|399.61|395.51|399.45|395.35|399.66|395.56|399.43|395.33|16
1632581320000|2021-09-25 14:48:40|399.44|395.34|399.13|395.03|399.44|395.34|399.13|395.03|21
1632581330000|2021-09-25 14:48:50|399.14|395.04|399.2|395.1|399.22|395.12|399.11|395.01|17
1632581340000|2021-09-25 14:49:00|399.25|395.15|399.31|395.21|399.37|395.27|399.22|395.12|26
1632581350000|2021-09-25 14:49:10|399.29|395.19|399.24|395.14|399.35|395.25|399.14|395.04|18
1632581360000|2021-09-25 14:49:20|399.18|395.08|399.17|395.07|399.18|395.08|399.14|395.04|9
1632581370000|2021-09-25 14:49:30|399.18|395.08|400.01|395.91|400.01|395.91|399.18|395.08|27
1632581380000|2021-09-25 14:49:40|400.02|395.92|400.14|396.04|400.23|396.13|400|395.9|30
1632581390000|2021-09-25 14:49:50|400.16|396.06|400.09|395.99|400.16|396.06|400.04|395.94|20
1632581400000|2021-09-25 14:50:00|400.07|395.97|400.2|396.1|400.31|396.21|400.02|395.92|27
1632581410000|2021-09-25 14:50:10|400.19|396.09|400.52|396.42|400.59|396.49|400.19|396.09|21
1632581420000|2021-09-25 14:50:20|400.5|396.4|400.33|396.23|400.65|396.55|400.33|396.23|25
1632581430000|2021-09-25 14:50:30|400.32|396.22|400.3|396.2|400.32|396.22|400.25|396.15|7
1632581440000|2021-09-25 14:50:40|400.29|396.19|400.23|396.13|400.29|396.19|400.21|396.11|10
1632581450000|2021-09-25 14:50:50|400.24|396.14|400.3|396.2|400.3|396.2|400.24|396.14|4
1632581460000|2021-09-25 14:51:00|400.29|396.19|400.58|396.48|400.6|396.5|400.28|396.18|24
1632581470000|2021-09-25 14:51:10|400.59|396.49|400.63|396.53|400.67|396.57|400.56|396.46|16
1632581480000|2021-09-25 14:51:20|400.62|396.52|400.3|396.2|400.62|396.52|400.29|396.19|16
1632581490000|2021-09-25 14:51:30|400.29|396.19|400.37|396.27|400.37|396.27|400.26|396.16|14
1632581500000|2021-09-25 14:51:40|400.4|396.3|400.72|396.62|400.8|396.7|400.4|396.3|25
1632581510000|2021-09-25 14:51:50|400.73|396.63|400.61|396.51|400.78|396.68|400.6|396.5|20
1632581520000|2021-09-25 14:52:00|400.63|396.53|400.85|396.75|400.85|396.75|400.62|396.52|22
1632581530000|2021-09-25 14:52:10|400.93|396.83|401.11|397.01|401.12|397.02|400.9|396.8|18
1632581540000|2021-09-25 14:52:20|401.14|397.04|401.14|397.04|401.21|397.11|401.09|396.99|22
1632581550000|2021-09-25 14:52:30|401.22|397.12|401.11|397.01|401.22|397.12|401.11|397.01|12
1632581560000|2021-09-25 14:52:40|401.1|397|401.19|397.09|401.2|397.1|401.03|396.93|15
1632581570000|2021-09-25 14:52:50|401.14|397.04|401.04|396.94|401.15|397.05|401.04|396.94|15
1632581580000|2021-09-25 14:53:00|401.02|396.92|401.01|396.91|401.05|396.95|400.98|396.88|19
1632581590000|2021-09-25 14:53:10|401|396.9|400.81|396.71|401|396.9|400.81|396.71|10
1632581600000|2021-09-25 14:53:20|400.79|396.69|400.79|396.69|400.8|396.7|400.78|396.68|5
1632581610000|2021-09-25 14:53:30|400.77|396.67|400.73|396.63|400.83|396.73|400.73|396.63|9
1632581620000|2021-09-25 14:53:40|400.74|396.64|400.79|396.69|400.79|396.69|400.74|396.64|4
1632581630000|2021-09-25 14:53:50|400.77|396.67|400.48|396.38|400.78|396.68|400.48|396.38|14
1632581640000|2021-09-25 14:54:00|400.46|396.36|400.44|396.34|400.51|396.41|400.33|396.23|25
1632581650000|2021-09-25 14:54:10|400.42|396.32|400.21|396.11|400.46|396.36|400.21|396.11|22
1632581660000|2021-09-25 14:54:20|400.24|396.14|400.09|395.99|400.24|396.14|400.09|395.99|19
1632581670000|2021-09-25 14:54:30|400.1|396|400.1|396|400.12|396.02|400.1|396|6
1632581680000|2021-09-25 14:54:40|400.11|396.01|400.09|395.99|400.11|396.01|400.04|395.94|14
1632581690000|2021-09-25 14:54:50|400.12|396.02|400.3|396.2|400.3|396.2|400.12|396.02|9
1632581700000|2021-09-25 14:55:00|400.33|396.23|400.32|396.22|400.48|396.38|400.31|396.21|19
1632581710000|2021-09-25 14:55:10|400.34|396.24|400.52|396.42|400.52|396.42|400.34|396.24|18
1632581720000|2021-09-25 14:55:20|400.51|396.41|400.3|396.2|400.52|396.42|400.3|396.2|16
1632581730000|2021-09-25 14:55:30|400.29|396.19|400.35|396.25|400.39|396.29|400.28|396.18|10
1632581740000|2021-09-25 14:55:40|400.32|396.22|400.31|396.21|400.32|396.22|400.3|396.2|6
1632581750000|2021-09-25 14:55:50|400.3|396.2|400.33|396.23|400.38|396.28|400.3|396.2|13
1632581760000|2021-09-25 14:56:00|400.36|396.26|400.48|396.38|400.48|396.38|400.36|396.26|7
1632581770000|2021-09-25 14:56:10|400.41|396.31|400|395.9|400.41|396.31|400|395.9|23
1632581780000|2021-09-25 14:56:20|400.05|395.95|400.09|395.99|400.09|395.99|399.99|395.89|12
1632581790000|2021-09-25 14:56:30|400.1|396|400.18|396.08|400.2|396.1|400.1|396|18
1632581800000|2021-09-25 14:56:40|400.24|396.14|399.83|395.73|400.27|396.17|399.8|395.7|27
1632581810000|2021-09-25 14:56:50|399.82|395.72|399.45|395.35|399.83|395.73|399.45|395.35|20
1632581820000|2021-09-25 14:57:00|399.43|395.33|399.22|395.12|399.43|395.33|399.22|395.12|30
1632581830000|2021-09-25 14:57:10|399.15|395.05|398.64|394.54|399.15|395.05|398.58|394.48|27
1632581840000|2021-09-25 14:57:20|398.63|394.53|398.79|394.69|398.91|394.81|398.63|394.53|26
1632581850000|2021-09-25 14:57:30|398.77|394.67|398.74|394.64|398.77|394.67|398.46|394.36|28
1632581860000|2021-09-25 14:57:40|398.76|394.66|398.62|394.52|398.8|394.7|398.62|394.52|21
1632581870000|2021-09-25 14:57:50|398.61|394.51|398.73|394.63|398.73|394.63|398.57|394.47|26
1632581880000|2021-09-25 14:58:00|398.72|394.62|398.47|394.37|398.83|394.73|398.47|394.37|20
1632581890000|2021-09-25 14:58:10|398.46|394.36|398.67|394.57|398.67|394.57|398.46|394.36|30
1632581900000|2021-09-25 14:58:20|398.68|394.58|399.11|395.01|399.12|395.02|398.68|394.58|23
1632581910000|2021-09-25 14:58:30|399.1|395|399.26|395.16|399.29|395.19|399.1|395|10
1632581920000|2021-09-25 14:58:40|399.24|395.14|399.24|395.14|399.25|395.15|399.17|395.07|17
1632581930000|2021-09-25 14:58:50|399.23|395.13|399.15|395.05|399.33|395.23|399.15|395.05|27
1632581940000|2021-09-25 14:59:00|399.16|395.06|399.21|395.11|399.27|395.17|399.16|395.06|15
1632581950000|2021-09-25 14:59:10|399.22|395.12|399.19|395.09|399.22|395.12|399.19|395.09|12
1632581960000|2021-09-25 14:59:20|399.17|395.07|399.16|395.06|399.17|395.07|399.06|394.96|15
1632581970000|2021-09-25 14:59:30|399.15|395.05|399.28|395.18|399.28|395.18|399.12|395.02|12
1632581980000|2021-09-25 14:59:40|399.26|395.16|399.35|395.25|399.45|395.35|399.26|395.16|28
1632581990000|2021-09-25 14:59:50|399.4|395.3|399.11|395.01|399.4|395.3|399.11|395.01|19
1632582000000|2021-09-25 15:00:00|399.12|395.02|398.69|394.59|399.12|395.02|398.69|394.59|15
1632582010000|2021-09-25 15:00:10|398.7|394.6|398.79|394.69|398.92|394.82|398.68|394.58|26
1632582020000|2021-09-25 15:00:20|398.77|394.67|398.74|394.64|398.77|394.67|398.65|394.55|13
1632582030000|2021-09-25 15:00:30|398.72|394.62|398.69|394.59|398.76|394.66|398.67|394.57|18
1632582040000|2021-09-25 15:00:40|398.7|394.6|398.68|394.58|398.77|394.67|398.67|394.57|24
1632582050000|2021-09-25 15:00:50|398.7|394.6|398.56|394.46|398.72|394.62|398.56|394.46|18
1632582060000|2021-09-25 15:01:00|398.54|394.44|398.97|394.87|398.98|394.88|398.52|394.42|21
1632582070000|2021-09-25 15:01:10|399.08|394.98|399.12|395.02|399.18|395.08|399.06|394.96|27
1632582080000|2021-09-25 15:01:20|399.09|394.99|398.77|394.67|399.09|394.99|398.74|394.64|24
1632582090000|2021-09-25 15:01:30|398.71|394.61|398.91|394.81|398.91|394.81|398.71|394.61|14
1632582100000|2021-09-25 15:01:40|398.92|394.82|399.03|394.93|399.08|394.98|398.92|394.82|14
1632582110000|2021-09-25 15:01:50|399.06|394.96|398.83|394.73|399.11|395.01|398.83|394.73|19
1632582120000|2021-09-25 15:02:00|398.82|394.72|398.15|394.05|398.82|394.72|398.15|394.05|26
1632582130000|2021-09-25 15:02:10|398.12|394.02|397.81|393.71|398.15|394.05|397.75|393.65|28
1632582140000|2021-09-25 15:02:20|397.79|393.69|398.03|393.93|398.14|394.04|397.79|393.69|25
1632582150000|2021-09-25 15:02:30|398.04|393.94|397.84|393.74|398.04|393.94|397.83|393.73|25
1632582160000|2021-09-25 15:02:40|397.83|393.73|397.64|393.54|397.9|393.8|397.63|393.53|22
1632582170000|2021-09-25 15:02:50|397.63|393.53|397.32|393.22|397.63|393.53|397.32|393.22|23
1632582180000|2021-09-25 15:03:00|397.33|393.23|398.04|393.94|398.04|393.94|397.33|393.23|31
1632582190000|2021-09-25 15:03:10|398.07|393.97|398.11|394.01|398.11|394.01|398.02|393.92|28
1632582200000|2021-09-25 15:03:20|398.12|394.02|397.92|393.82|398.18|394.08|397.92|393.82|24
1632582210000|2021-09-25 15:03:30|397.97|393.87|398.14|394.04|398.16|394.06|397.94|393.84|13
1632582220000|2021-09-25 15:03:40|398.16|394.06|398.65|394.55|398.71|394.61|398.15|394.05|16
1632582230000|2021-09-25 15:03:50|398.64|394.54|398.35|394.25|398.64|394.54|398.35|394.25|24
1632582240000|2021-09-25 15:04:00|398.34|394.24|398.4|394.3|398.45|394.35|398.31|394.21|23
1632582250000|2021-09-25 15:04:10|398.44|394.34|398.02|393.92|398.44|394.34|398.02|393.92|20
1632582260000|2021-09-25 15:04:20|398.03|393.93|398.21|394.11|398.24|394.14|397.97|393.87|19
1632582270000|2021-09-25 15:04:30|398.2|394.1|398.42|394.32|398.48|394.38|398.2|394.1|18
1632582280000|2021-09-25 15:04:40|398.53|394.43|398.57|394.47|398.59|394.49|398.5|394.4|20
1632582290000|2021-09-25 15:04:50|398.59|394.49|399.09|394.99|399.09|394.99|398.57|394.47|26
1632582300000|2021-09-25 15:05:00|399.1|395|399.01|394.91|399.11|395.01|398.88|394.78|23
1632582310000|2021-09-25 15:05:10|399.02|394.92|399.17|395.07|399.19|395.09|399.02|394.92|21
1632582320000|2021-09-25 15:05:20|399.16|395.06|399.37|395.27|399.37|395.27|399.16|395.06|22
1632582330000|2021-09-25 15:05:30|399.41|395.31|399.69|395.59|399.69|395.59|399.35|395.25|22
1632582340000|2021-09-25 15:05:40|399.7|395.6|399.83|395.73|399.9|395.8|399.69|395.59|22
1632582350000|2021-09-25 15:05:50|399.84|395.74|399.5|395.4|399.84|395.74|399.5|395.4|16
1632582360000|2021-09-25 15:06:00|399.49|395.39|399.29|395.19|399.49|395.39|399.23|395.13|19
1632582370000|2021-09-25 15:06:10|399.3|395.2|399.39|395.29|399.41|395.31|399.3|395.2|18
1632582380000|2021-09-25 15:06:20|399.4|395.3|399.31|395.21|399.41|395.31|399.29|395.19|12
1632582390000|2021-09-25 15:06:30|399.32|395.22|399.26|395.16|399.34|395.24|399.2|395.1|21
1632582400000|2021-09-25 15:06:40|399.25|395.15|399.27|395.17|399.28|395.18|399.24|395.14|7
1632582410000|2021-09-25 15:06:50|399.28|395.18|399.25|395.15|399.36|395.26|399.24|395.14|14
1632582420000|2021-09-25 15:07:00|399.26|395.16|399.26|395.16|399.26|395.16|399.22|395.12|12
1632582430000|2021-09-25 15:07:10|399.27|395.17|399.49|395.39|399.49|395.39|399.23|395.13|18
1632582440000|2021-09-25 15:07:20|399.48|395.38|399.62|395.52|399.71|395.61|399.48|395.38|21
1632582450000|2021-09-25 15:07:30|399.6|395.5|399.53|395.43|399.62|395.52|399.4|395.3|22
1632582460000|2021-09-25 15:07:40|399.55|395.45|399.54|395.44|399.55|395.45|399.48|395.38|12
1632582470000|2021-09-25 15:07:50|399.55|395.45|399.44|395.34|399.55|395.45|399.33|395.23|18
1632582480000|2021-09-25 15:08:00|399.42|395.32|399.33|395.23|399.46|395.36|399.33|395.23|24
1632582490000|2021-09-25 15:08:10|399.32|395.22|399.11|395.01|399.35|395.25|399.11|395.01|16
1632582500000|2021-09-25 15:08:20|399.12|395.02|399.16|395.06|399.17|395.07|399.12|395.02|10
1632582510000|2021-09-25 15:08:30|399.14|395.04|398.87|394.77|399.16|395.06|398.87|394.77|22
1632582520000|2021-09-25 15:08:40|398.85|394.75|398.6|394.5|398.85|394.75|398.6|394.5|17
1632582530000|2021-09-25 15:08:50|398.61|394.51|398.59|394.49|398.66|394.56|398.58|394.48|18
1632582540000|2021-09-25 15:09:00|398.61|394.51|398.61|394.51|398.63|394.53|398.61|394.51|8
1632582550000|2021-09-25 15:09:10|398.59|394.49|398.81|394.71|398.81|394.71|398.59|394.49|14
1632582560000|2021-09-25 15:09:20|398.87|394.77|398.64|394.54|398.91|394.81|398.64|394.54|17
1632582570000|2021-09-25 15:09:30|398.66|394.56|398.99|394.89|398.99|394.89|398.62|394.52|22
1632582580000|2021-09-25 15:09:40|398.98|394.88|399.09|394.99|399.14|395.04|398.98|394.88|13
1632582590000|2021-09-25 15:09:50|399.1|395|399.24|395.14|399.3|395.2|399.1|395|17
1632582600000|2021-09-25 15:10:00|399.23|395.13|399.2|395.1|399.34|395.24|399.2|395.1|16
1632582610000|2021-09-25 15:10:10|399.19|395.09|399.61|395.51|399.61|395.51|399.12|395.02|23
1632582620000|2021-09-25 15:10:20|399.6|395.5|399.32|395.22|399.61|395.51|399.32|395.22|28
1632582630000|2021-09-25 15:10:30|399.31|395.21|399.41|395.31|399.41|395.31|399.23|395.13|19
1632582640000|2021-09-25 15:10:40|399.4|395.3|399.57|395.47|399.57|395.47|399.4|395.3|9
1632582650000|2021-09-25 15:10:50|399.58|395.48|399.39|395.29|399.59|395.49|399.39|395.29|13
1632582660000|2021-09-25 15:11:00|399.4|395.3|399.33|395.23|399.4|395.3|399.23|395.13|21
1632582670000|2021-09-25 15:11:10|399.35|395.25|399.26|395.16|399.52|395.42|399.25|395.15|25
1632582680000|2021-09-25 15:11:20|399.24|395.14|398.98|394.88|399.24|395.14|398.85|394.75|23
1632582690000|2021-09-25 15:11:30|399|394.9|399.16|395.06|399.16|395.06|398.98|394.88|13
1632582700000|2021-09-25 15:11:40|399.17|395.07|398.85|394.75|399.26|395.16|398.85|394.75|22
1632582710000|2021-09-25 15:11:50|398.84|394.74|398.75|394.65|398.89|394.79|398.75|394.65|17
1632582720000|2021-09-25 15:12:00|398.76|394.66|398.64|394.54|398.82|394.72|398.62|394.52|17
1632582730000|2021-09-25 15:12:10|398.65|394.55|398.59|394.49|398.69|394.59|398.57|394.47|17
1632582740000|2021-09-25 15:12:20|398.62|394.52|398.64|394.54|398.7|394.6|398.61|394.51|8
1632582750000|2021-09-25 15:12:30|398.65|394.55|398.94|394.84|398.94|394.84|398.65|394.55|13
1632582760000|2021-09-25 15:12:40|398.91|394.81|398.61|394.51|398.94|394.84|398.61|394.51|18
1632582770000|2021-09-25 15:12:50|398.58|394.48|398.56|394.46|398.61|394.51|398.54|394.44|21
1632582780000|2021-09-25 15:13:00|398.57|394.47|398.74|394.64|398.74|394.64|398.57|394.47|11
1632582790000|2021-09-25 15:13:10|398.73|394.63|398.72|394.62|398.75|394.65|398.52|394.42|21
1632582800000|2021-09-25 15:13:20|398.71|394.61|398.55|394.45|398.71|394.61|398.54|394.44|22
1632582810000|2021-09-25 15:13:30|398.53|394.43|398.18|394.08|398.53|394.43|398.18|394.08|14
1632582820000|2021-09-25 15:13:40|398.19|394.09|398.08|393.98|398.19|394.09|398.04|393.94|19
1632582830000|2021-09-25 15:13:50|398.09|393.99|398.07|393.97|398.2|394.1|398.07|393.97|21
1632582840000|2021-09-25 15:14:00|398.08|393.98|398.15|394.05|398.2|394.1|397.87|393.77|17
1632582850000|2021-09-25 15:14:10|398.16|394.06|398.04|393.94|398.31|394.21|398.03|393.93|31
1632582860000|2021-09-25 15:14:20|398.05|393.95|398.03|393.93|398.07|393.97|398.03|393.93|4
1632582870000|2021-09-25 15:14:30|398.04|393.94|398.33|394.23|398.34|394.24|398.04|393.94|16
1632582880000|2021-09-25 15:14:40|398.29|394.19|398.36|394.26|398.4|394.3|398.21|394.11|15
1632582890000|2021-09-25 15:14:50|398.4|394.3|398.42|394.32|398.42|394.32|398.35|394.25|11
1632582900000|2021-09-25 15:15:00|398.43|394.33|398.82|394.72|398.85|394.75|398.43|394.33|24
1632582910000|2021-09-25 15:15:10|398.84|394.74|398.83|394.73|398.87|394.77|398.8|394.7|14
1632582920000|2021-09-25 15:15:20|398.82|394.72|398.99|394.89|399|394.9|398.82|394.72|19
1632582930000|2021-09-25 15:15:30|399|394.9|399.16|395.06|399.16|395.06|398.98|394.88|15
1632582940000|2021-09-25 15:15:40|399.17|395.07|399.35|395.25|399.35|395.25|399.16|395.06|19
1632582950000|2021-09-25 15:15:50|399.36|395.26|399.61|395.51|399.68|395.58|399.36|395.26|19
1632582960000|2021-09-25 15:16:00|399.6|395.5|399.55|395.45|399.66|395.56|399.51|395.41|26
1632582970000|2021-09-25 15:16:10|399.54|395.44|399.25|395.15|399.54|395.44|399.25|395.15|17
1632582980000|2021-09-25 15:16:20|399.26|395.16|399.68|395.58|399.68|395.58|399.23|395.13|22
1632582990000|2021-09-25 15:16:30|399.69|395.59|399.31|395.21|399.7|395.6|399.31|395.21|21
1632583000000|2021-09-25 15:16:40|399.28|395.18|399.28|395.18|399.38|395.28|399.26|395.16|18
1632583010000|2021-09-25 15:16:50|399.26|395.16|399.15|395.05|399.3|395.2|399.15|395.05|18
1632583020000|2021-09-25 15:17:00|399.14|395.04|399.2|395.1|399.2|395.1|399.11|395.01|17
1632583030000|2021-09-25 15:17:10|399.18|395.08|399.35|395.25|399.35|395.25|399.17|395.07|21
1632583040000|2021-09-25 15:17:20|399.33|395.23|399.36|395.26|399.37|395.27|399.33|395.23|5
1632583050000|2021-09-25 15:17:30|399.34|395.24|399.36|395.26|399.36|395.26|399.3|395.2|7
1632583060000|2021-09-25 15:17:40|399.33|395.23|399.36|395.26|399.38|395.28|399.32|395.22|12
1632583070000|2021-09-25 15:17:50|399.35|395.25|399.5|395.4|399.51|395.41|399.35|395.25|7
1632583080000|2021-09-25 15:18:00|399.51|395.41|399.68|395.58|399.69|395.59|399.51|395.41|15
1632583090000|2021-09-25 15:18:10|399.69|395.59|399.78|395.68|399.78|395.68|399.67|395.57|14
1632583100000|2021-09-25 15:18:20|399.82|395.72|400.16|396.06|400.16|396.06|399.82|395.72|25
1632583110000|2021-09-25 15:18:30|400.26|396.16|400.43|396.33|400.44|396.34|400.14|396.04|29
1632583120000|2021-09-25 15:18:40|400.44|396.34|400.17|396.07|400.46|396.36|400.05|395.95|31
1632583130000|2021-09-25 15:18:50|400.15|396.05|400.18|396.08|400.18|396.08|400.07|395.97|26
1632583140000|2021-09-25 15:19:00|400.19|396.09|400.04|395.94|400.2|396.1|399.95|395.85|24
1632583150000|2021-09-25 15:19:10|400.03|395.93|399.77|395.67|400.03|395.93|399.75|395.65|16
1632583160000|2021-09-25 15:19:20|399.79|395.69|400.24|396.14|400.29|396.19|399.79|395.69|23
1632583170000|2021-09-25 15:19:30|400.23|396.13|399.86|395.76|400.26|396.16|399.85|395.75|21
1632583180000|2021-09-25 15:19:40|399.85|395.75|400|395.9|400.04|395.94|399.85|395.75|22
1632583190000|2021-09-25 15:19:50|400.01|395.91|399.99|395.89|400.1|396|399.99|395.89|8
1632583200000|2021-09-25 15:20:00|400|395.9|400.22|396.12|400.23|396.13|399.99|395.89|17
1632583210000|2021-09-25 15:20:10|400.23|396.13|400.17|396.07|400.41|396.31|400.06|395.96|24
1632583220000|2021-09-25 15:20:20|400.14|396.04|400.11|396.01|400.35|396.25|400.11|396.01|21
1632583230000|2021-09-25 15:20:30|400.1|396|400|395.9|400.11|396.01|399.98|395.88|19
1632583240000|2021-09-25 15:20:40|399.98|395.88|399.99|395.89|400.01|395.91|399.94|395.84|19
1632583250000|2021-09-25 15:20:50|399.96|395.86|399.98|395.88|399.98|395.88|399.89|395.79|8
1632583260000|2021-09-25 15:21:00|399.93|395.83|400.34|396.24|400.34|396.24|399.87|395.77|22
1632583270000|2021-09-25 15:21:10|400.35|396.25|400.69|396.59|400.79|396.69|400.35|396.25|24
1632583280000|2021-09-25 15:21:20|400.67|396.57|400.64|396.54|400.78|396.68|400.47|396.37|32
1632583290000|2021-09-25 15:21:30|400.63|396.53|400.54|396.44|400.63|396.53|400.46|396.36|22
1632583300000|2021-09-25 15:21:40|400.51|396.41|400.34|396.24|400.52|396.42|400.33|396.23|21
1632583310000|2021-09-25 15:21:50|400.32|396.22|400.54|396.44|400.54|396.44|400.32|396.22|29
1632583320000|2021-09-25 15:22:00|400.62|396.52|401.1|397|401.1|397|400.62|396.52|26
1632583330000|2021-09-25 15:22:10|401.11|397.01|401.22|397.12|401.29|397.19|401.1|397|32
1632583340000|2021-09-25 15:22:20|401.25|397.15|401.1|397|401.28|397.18|401.07|396.97|21
1632583350000|2021-09-25 15:22:30|401.11|397.01|401.26|397.16|401.26|397.16|401.04|396.94|17
1632583360000|2021-09-25 15:22:40|401.39|397.29|401.75|397.65|401.76|397.66|401.36|397.26|27
1632583370000|2021-09-25 15:22:50|401.77|397.67|401.99|397.89|402.03|397.93|401.75|397.65|32
1632583380000|2021-09-25 15:23:00|401.96|397.86|401.88|397.78|401.96|397.86|401.82|397.72|24
1632583390000|2021-09-25 15:23:10|401.87|397.77|402|397.9|402.01|397.91|401.84|397.74|17
1632583400000|2021-09-25 15:23:20|402.06|397.96|402.54|398.44|402.63|398.53|402|397.9|31
1632583410000|2021-09-25 15:23:30|402.55|398.45|402.64|398.54|402.73|398.63|402.54|398.44|26
1632583420000|2021-09-25 15:23:40|402.62|398.52|402.74|398.64|402.74|398.64|402.14|398.04|29
1632583430000|2021-09-25 15:23:50|402.72|398.62|402.72|398.62|402.8|398.7|402.68|398.58|25
1632583440000|2021-09-25 15:24:00|402.71|398.61|402.28|398.18|402.71|398.61|402.26|398.16|26
1632583450000|2021-09-25 15:24:10|402.23|398.13|402.24|398.14|402.34|398.24|402.1|398|27
1632583460000|2021-09-25 15:24:20|402.26|398.16|402.42|398.32|402.45|398.35|402.26|398.16|22
1632583470000|2021-09-25 15:24:30|402.43|398.33|402.49|398.39|402.49|398.39|402.23|398.13|30
1632583480000|2021-09-25 15:24:40|402.51|398.41|402.86|398.76|402.86|398.76|402.51|398.41|21
1632583490000|2021-09-25 15:24:50|402.9|398.8|403.59|399.49|403.59|399.49|402.89|398.79|28
1632583500000|2021-09-25 15:25:00|403.6|399.5|403.69|399.59|403.95|399.85|403.45|399.35|32
1632583510000|2021-09-25 15:25:10|403.7|399.6|403.4|399.3|403.72|399.62|403.2|399.1|34
1632583520000|2021-09-25 15:25:20|403.41|399.31|403.21|399.11|403.41|399.31|403.17|399.07|31
1632583530000|2021-09-25 15:25:30|403.17|399.07|403.62|399.52|403.68|399.58|403.03|398.93|29
1632583540000|2021-09-25 15:25:40|403.61|399.51|403.38|399.28|403.61|399.51|403.33|399.23|26
1632583550000|2021-09-25 15:25:50|403.39|399.29|403.77|399.67|403.77|399.67|403.32|399.22|29
1632583560000|2021-09-25 15:26:00|403.79|399.69|404.22|400.12|404.28|400.18|403.79|399.69|36
1632583570000|2021-09-25 15:26:10|404.27|400.17|404.23|400.13|404.44|400.34|404.17|400.07|33
1632583580000|2021-09-25 15:26:20|404.22|400.12|404.16|400.06|404.31|400.21|404.13|400.03|31
1632583590000|2021-09-25 15:26:30|404.2|400.1|404.07|399.97|404.26|400.16|404.07|399.97|28
1632583600000|2021-09-25 15:26:40|404.06|399.96|404.09|399.99|404.14|400.04|403.9|399.8|25
1632583610000|2021-09-25 15:26:50|404.08|399.98|403.82|399.72|404.14|400.04|403.82|399.72|24
1632583620000|2021-09-25 15:27:00|403.79|399.69|403.96|399.86|404.1|400|403.75|399.65|29
1632583630000|2021-09-25 15:27:10|404.03|399.93|403.92|399.82|404.08|399.98|403.88|399.78|20
1632583640000|2021-09-25 15:27:20|403.91|399.81|404.53|400.43|404.66|400.56|403.8|399.7|31
1632583650000|2021-09-25 15:27:30|404.55|400.45|404.48|400.38|404.56|400.46|404.35|400.25|27
1632583660000|2021-09-25 15:27:40|404.45|400.35|404.81|400.71|404.95|400.85|404.4|400.3|34
1632583670000|2021-09-25 15:27:50|404.8|400.7|405.06|400.96|405.11|401.01|404.72|400.62|31
1632583680000|2021-09-25 15:28:00|405.05|400.95|404.93|400.83|405.05|400.95|404.75|400.65|31
1632583690000|2021-09-25 15:28:10|404.92|400.82|405.2|401.1|405.31|401.21|404.91|400.81|30
1632583700000|2021-09-25 15:28:20|405.21|401.11|405.15|401.05|405.24|401.14|405.07|400.97|29
1632583710000|2021-09-25 15:28:30|405.14|401.04|405.22|401.12|405.25|401.15|405.09|400.99|29
1632583720000|2021-09-25 15:28:40|405.24|401.14|405.23|401.13|405.32|401.22|405.22|401.12|26
1632583730000|2021-09-25 15:28:50|405.22|401.12|405.42|401.32|405.44|401.34|405.22|401.12|22
1632583740000|2021-09-25 15:29:00|405.43|401.33|405.42|401.32|405.49|401.39|405.25|401.15|28
1632583750000|2021-09-25 15:29:10|405.41|401.31|405.61|401.51|405.68|401.58|405.41|401.31|31
1632583760000|2021-09-25 15:29:20|405.6|401.5|405.12|401.02|405.62|401.52|405.12|401.02|29
1632583770000|2021-09-25 15:29:30|405.09|400.99|405.45|401.35|405.45|401.35|405.09|400.99|25
1632583780000|2021-09-25 15:29:40|405.44|401.34|405.48|401.38|405.58|401.48|405.28|401.18|28
1632583790000|2021-09-25 15:29:50|405.47|401.37|405.59|401.49|405.63|401.53|405.43|401.33|24
1632583800000|2021-09-25 15:30:00|405.63|401.53|405.02|400.92|405.63|401.53|405.02|400.92|28
1632583810000|2021-09-25 15:30:10|405.03|400.93|404.74|400.64|405.03|400.93|404.65|400.55|33
1632583820000|2021-09-25 15:30:20|404.72|400.62|404.8|400.7|404.84|400.74|404.61|400.51|30
1632583830000|2021-09-25 15:30:30|404.81|400.71|404.99|400.89|404.99|400.89|404.74|400.64|23
1632583840000|2021-09-25 15:30:40|404.98|400.88|405.16|401.06|405.3|401.2|404.87|400.77|30
1632583850000|2021-09-25 15:30:50|405.18|401.08|405.37|401.27|405.47|401.37|405.11|401.01|22
1632583860000|2021-09-25 15:31:00|405.36|401.26|404.93|400.83|405.4|401.3|404.93|400.83|28
1632583870000|2021-09-25 15:31:10|404.94|400.84|404.64|400.54|404.94|400.84|404.62|400.52|26
1632583880000|2021-09-25 15:31:20|404.65|400.55|404.59|400.49|404.65|400.55|404.53|400.43|23
1632583890000|2021-09-25 15:31:30|404.58|400.48|404.34|400.24|404.58|400.48|404.25|400.15|18
1632583900000|2021-09-25 15:31:40|404.35|400.25|404.17|400.07|404.35|400.25|404.1|400|21
1632583910000|2021-09-25 15:31:50|404.16|400.06|404.64|400.54|404.74|400.64|404.1|400|30
1632583920000|2021-09-25 15:32:00|404.65|400.55|404.63|400.53|404.65|400.55|404.44|400.34|25
1632583930000|2021-09-25 15:32:10|404.61|400.51|404.26|400.16|404.61|400.51|404.25|400.15|30
1632583940000|2021-09-25 15:32:20|404.27|400.17|404.66|400.56|404.68|400.58|404.14|400.04|28
1632583950000|2021-09-25 15:32:30|404.67|400.57|404.66|400.56|404.67|400.57|404.53|400.43|15
1632583960000|2021-09-25 15:32:40|404.64|400.54|404.41|400.31|404.66|400.56|404.38|400.28|18
1632583970000|2021-09-25 15:32:50|404.4|400.3|405.01|400.91|405.05|400.95|404.4|400.3|25
1632583980000|2021-09-25 15:33:00|405.02|400.92|405.1|401|405.12|401.02|404.92|400.82|26
1632583990000|2021-09-25 15:33:10|405.14|401.04|405.4|401.3|405.4|401.3|405.04|400.94|25
1632584000000|2021-09-25 15:33:20|405.41|401.31|405.25|401.15|405.43|401.33|405.25|401.15|26
1632584010000|2021-09-25 15:33:30|405.26|401.16|405.33|401.23|405.33|401.23|405.14|401.04|22
1632584020000|2021-09-25 15:33:40|405.34|401.24|405.65|401.55|405.79|401.69|405.33|401.23|30
1632584030000|2021-09-25 15:33:50|405.68|401.58|405.86|401.76|405.93|401.83|405.66|401.56|23
1632584040000|2021-09-25 15:34:00|405.87|401.77|405.6|401.5|405.87|401.77|405.6|401.5|17
1632584050000|2021-09-25 15:34:10|405.59|401.49|405.62|401.52|405.62|401.52|405.47|401.37|20
1632584060000|2021-09-25 15:34:20|405.65|401.55|405.85|401.75|405.88|401.78|405.65|401.55|10
1632584070000|2021-09-25 15:34:30|405.84|401.74|405.84|401.74|405.84|401.74|405.79|401.69|13
1632584080000|2021-09-25 15:34:40|405.85|401.75|405.99|401.89|406.08|401.98|405.85|401.75|19
1632584090000|2021-09-25 15:34:50|405.98|401.88|405.79|401.69|405.98|401.88|405.79|401.69|17
1632584100000|2021-09-25 15:35:00|405.8|401.7|405.59|401.49|405.8|401.7|405.59|401.49|16
1632584110000|2021-09-25 15:35:10|405.6|401.5|405.88|401.78|405.89|401.79|405.57|401.47|24
1632584120000|2021-09-25 15:35:20|405.89|401.79|405.85|401.75|405.91|401.81|405.85|401.75|15
1632584130000|2021-09-25 15:35:30|405.86|401.76|405.74|401.64|405.88|401.78|405.66|401.56|26
1632584140000|2021-09-25 15:35:40|405.77|401.67|405.74|401.64|405.77|401.67|405.67|401.57|19
1632584150000|2021-09-25 15:35:50|405.76|401.66|405.92|401.82|405.93|401.83|405.76|401.66|20
1632584160000|2021-09-25 15:36:00|405.93|401.83|405.61|401.51|405.95|401.85|405.58|401.48|20
1632584170000|2021-09-25 15:36:10|405.6|401.5|405.53|401.43|405.61|401.51|405.51|401.41|7
1632584180000|2021-09-25 15:36:20|405.52|401.42|405.65|401.55|405.65|401.55|405.51|401.41|18
1632584190000|2021-09-25 15:36:30|405.63|401.53|405.75|401.65|405.8|401.7|405.62|401.52|21
1632584200000|2021-09-25 15:36:40|405.68|401.58|405.61|401.51|405.68|401.58|405.61|401.51|6
1632584210000|2021-09-25 15:36:50|405.58|401.48|405.36|401.26|405.59|401.49|405.36|401.26|19
1632584220000|2021-09-25 15:37:00|405.38|401.28|405.47|401.37|405.49|401.39|405.31|401.21|19
1632584230000|2021-09-25 15:37:10|405.46|401.36|405.56|401.46|405.56|401.46|405.46|401.36|13
1632584240000|2021-09-25 15:37:20|405.55|401.45|405.46|401.36|405.59|401.49|405.46|401.36|14
1632584250000|2021-09-25 15:37:30|405.45|401.35|405.37|401.27|405.45|401.35|405.37|401.27|9
1632584260000|2021-09-25 15:37:40|405.39|401.29|405.42|401.32|405.44|401.34|405.38|401.28|7
1632584270000|2021-09-25 15:37:50|405.44|401.34|405.52|401.42|405.53|401.43|405.43|401.33|4
1632584280000|2021-09-25 15:38:00|405.51|401.41|405.42|401.32|405.51|401.41|405.41|401.31|16
1632584290000|2021-09-25 15:38:10|405.41|401.31|405.47|401.37|405.47|401.37|405.41|401.31|8
1632584300000|2021-09-25 15:38:20|405.46|401.36|405.43|401.33|405.54|401.44|405.43|401.33|14
1632584310000|2021-09-25 15:38:30|405.45|401.35|405.46|401.36|405.55|401.45|405.44|401.34|19
1632584320000|2021-09-25 15:38:40|405.44|401.34|405.12|401.02|405.44|401.34|405.12|401.02|20
1632584330000|2021-09-25 15:38:50|405.09|400.99|405.09|400.99|405.21|401.11|405.05|400.95|24
1632584340000|2021-09-25 15:39:00|405.1|401|404.91|400.81|405.1|401|404.9|400.8|8
1632584350000|2021-09-25 15:39:10|404.9|400.8|404.92|400.82|404.92|400.82|404.88|400.78|5
1632584360000|2021-09-25 15:39:20|404.93|400.83|404.95|400.85|404.96|400.86|404.93|400.83|6
1632584370000|2021-09-25 15:39:30|404.94|400.84|404.88|400.78|404.94|400.84|404.79|400.69|17
1632584380000|2021-09-25 15:39:40|404.85|400.75|405.06|400.96|405.09|400.99|404.83|400.73|22
1632584390000|2021-09-25 15:39:50|405.03|400.93|404.89|400.79|405.11|401.01|404.89|400.79|16
1632584400000|2021-09-25 15:40:00|404.88|400.78|405.12|401.02|405.13|401.03|404.82|400.72|19
1632584410000|2021-09-25 15:40:10|405.19|401.09|405.04|400.94|405.26|401.16|405.04|400.94|24
1632584420000|2021-09-25 15:40:20|405.03|400.93|405.1|401|405.1|401|405|400.9|11
1632584430000|2021-09-25 15:40:30|405.11|401.01|405.15|401.05|405.15|401.05|405.11|401.01|5
1632584440000|2021-09-25 15:40:40|405.12|401.02|404.96|400.86|405.18|401.08|404.96|400.86|22
1632584450000|2021-09-25 15:40:50|404.97|400.87|404.95|400.85|404.97|400.87|404.94|400.84|4
1632584460000|2021-09-25 15:41:00|404.97|400.87|404.87|400.77|404.98|400.88|404.84|400.74|22
1632584470000|2021-09-25 15:41:10|404.92|400.82|405.16|401.06|405.16|401.06|404.92|400.82|19
1632584480000|2021-09-25 15:41:20|405.17|401.07|405.28|401.18|405.32|401.22|405.16|401.06|21
1632584490000|2021-09-25 15:41:30|405.33|401.23|405.4|401.3|405.43|401.33|405.3|401.2|16
1632584500000|2021-09-25 15:41:40|405.38|401.28|405.16|401.06|405.38|401.28|405.16|401.06|12
1632584510000|2021-09-25 15:41:50|405.15|401.05|405.13|401.03|405.17|401.07|405.06|400.96|14
1632584520000|2021-09-25 15:42:00|405.15|401.05|405.08|400.98|405.16|401.06|405.08|400.98|9
1632584530000|2021-09-25 15:42:10|405.09|400.99|405.01|400.91|405.09|400.99|404.99|400.89|12
1632584540000|2021-09-25 15:42:20|405|400.9|404.99|400.89|405|400.9|404.98|400.88|4
1632584550000|2021-09-25 15:42:30|405|400.9|404.92|400.82|405|400.9|404.92|400.82|4
1632584560000|2021-09-25 15:42:40|404.91|400.81|405.1|401|405.1|401|404.91|400.81|17
1632584570000|2021-09-25 15:42:50|405.11|401.01|405.16|401.06|405.16|401.06|405.1|401|9
1632584580000|2021-09-25 15:43:00|405.15|401.05|405.21|401.11|405.28|401.18|405.15|401.05|10
1632584590000|2021-09-25 15:43:10|405.22|401.12|405.2|401.1|405.22|401.12|405.19|401.09|5
1632584600000|2021-09-25 15:43:20|405.19|401.09|405.2|401.1|405.2|401.1|405.19|401.09|4
1632584610000|2021-09-25 15:43:30|405.21|401.11|405.32|401.22|405.32|401.22|405.21|401.11|11
1632584620000|2021-09-25 15:43:40|405.38|401.28|405.46|401.36|405.46|401.36|405.37|401.27|12
1632584630000|2021-09-25 15:43:50|405.42|401.32|405.42|401.32|405.42|401.32|405.42|401.32|1
1632584640000|2021-09-25 15:44:00|405.43|401.33|405.39|401.29|405.43|401.33|405.39|401.29|9
1632584650000|2021-09-25 15:44:10|405.4|401.3|405.39|401.29|405.4|401.3|405.38|401.28|5
1632584660000|2021-09-25 15:44:20|405.36|401.26|405.41|401.31|405.41|401.31|405.36|401.26|7
1632584670000|2021-09-25 15:44:30|405.4|401.3|405.37|401.27|405.41|401.31|405.37|401.27|5
1632584680000|2021-09-25 15:44:40|405.35|401.25|405.64|401.54|405.64|401.54|405.24|401.14|14
1632584690000|2021-09-25 15:44:50|405.62|401.52|405.71|401.61|405.81|401.71|405.62|401.52|25
1632584700000|2021-09-25 15:45:00|405.72|401.62|405.74|401.64|405.78|401.68|405.7|401.6|15
1632584710000|2021-09-25 15:45:10|405.75|401.65|405.47|401.37|405.75|401.65|405.47|401.37|13
1632584720000|2021-09-25 15:45:20|405.48|401.38|404.92|400.82|405.48|401.38|404.92|400.82|20
1632584730000|2021-09-25 15:45:30|404.91|400.81|404.85|400.75|404.92|400.82|404.74|400.64|16
1632584740000|2021-09-25 15:45:40|404.84|400.74|404.7|400.6|404.85|400.75|404.7|400.6|12
1632584750000|2021-09-25 15:45:50|404.75|400.65|404.91|400.81|404.91|400.81|404.74|400.64|25
1632584760000|2021-09-25 15:46:00|404.92|400.82|405.04|400.94|405.04|400.94|404.92|400.82|8
1632584770000|2021-09-25 15:46:10|405.06|400.96|405.12|401.02|405.24|401.14|405.06|400.96|15
1632584780000|2021-09-25 15:46:20|405.13|401.03|405.45|401.35|405.47|401.37|405.13|401.03|23
1632584790000|2021-09-25 15:46:30|405.44|401.34|405.4|401.3|405.44|401.34|405.36|401.26|19
1632584800000|2021-09-25 15:46:40|405.41|401.31|405.45|401.35|405.46|401.36|405.4|401.3|14
1632584810000|2021-09-25 15:46:50|405.43|401.33|405.36|401.26|405.45|401.35|405.34|401.24|12
1632584820000|2021-09-25 15:47:00|405.35|401.25|405.34|401.24|405.35|401.25|405.34|401.24|2
1632584830000|2021-09-25 15:47:10|405.33|401.23|405.52|401.42|405.52|401.42|405.31|401.21|17
1632584840000|2021-09-25 15:47:20|405.53|401.43|405.5|401.4|405.74|401.64|405.5|401.4|24
1632584850000|2021-09-25 15:47:30|405.49|401.39|405.9|401.8|405.97|401.87|405.34|401.24|26
1632584860000|2021-09-25 15:47:40|405.89|401.79|405.63|401.53|405.9|401.8|405.62|401.52|27
1632584870000|2021-09-25 15:47:50|405.6|401.5|405.55|401.45|405.62|401.52|405.52|401.42|15
1632584880000|2021-09-25 15:48:00|405.53|401.43|405.52|401.42|405.59|401.49|405.52|401.42|15
1632584890000|2021-09-25 15:48:10|405.51|401.41|405.54|401.44|405.6|401.5|405.45|401.35|18
1632584900000|2021-09-25 15:48:20|405.55|401.45|405.58|401.48|405.6|401.5|405.55|401.45|14
1632584910000|2021-09-25 15:48:30|405.6|401.5|405.63|401.53|405.65|401.55|405.58|401.48|10
1632584920000|2021-09-25 15:48:40|405.6|401.5|405.4|401.3|405.63|401.53|405.39|401.29|18
1632584930000|2021-09-25 15:48:50|405.39|401.29|405.48|401.38|405.48|401.38|405.39|401.29|11
1632584940000|2021-09-25 15:49:00|405.47|401.37|405.52|401.42|405.53|401.43|405.46|401.36|12
1632584950000|2021-09-25 15:49:10|405.49|401.39|405.45|401.35|405.49|401.39|405.43|401.33|6
1632584960000|2021-09-25 15:49:20|405.46|401.36|405.57|401.47|405.61|401.51|405.44|401.34|14
1632584970000|2021-09-25 15:49:30|405.56|401.46|405.51|401.41|405.62|401.52|405.5|401.4|25
1632584980000|2021-09-25 15:49:40|405.49|401.39|405.23|401.13|405.52|401.42|405.23|401.13|24
1632584990000|2021-09-25 15:49:50|405.2|401.1|405.32|401.22|405.36|401.26|405.2|401.1|16
1632585000000|2021-09-25 15:50:00|405.34|401.24|405.44|401.34|405.46|401.36|405.33|401.23|8
1632585010000|2021-09-25 15:50:10|405.47|401.37|405.62|401.52|405.62|401.52|405.47|401.37|10
1632585020000|2021-09-25 15:50:20|405.6|401.5|405.44|401.34|405.61|401.51|405.43|401.33|13
1632585030000|2021-09-25 15:50:30|405.43|401.33|405.42|401.32|405.44|401.34|405.36|401.26|9
1632585040000|2021-09-25 15:50:40|405.43|401.33|405.41|401.31|405.43|401.33|405.41|401.31|4
1632585050000|2021-09-25 15:50:50|405.42|401.32|405.25|401.15|405.47|401.37|405.25|401.15|23
1632585060000|2021-09-25 15:51:00|405.23|401.13|405.32|401.22|405.32|401.22|405.23|401.13|15
1632585070000|2021-09-25 15:51:10|405.34|401.24|405.05|400.95|405.38|401.28|405.05|400.95|20
1632585080000|2021-09-25 15:51:20|405.07|400.97|405.09|400.99|405.13|401.03|405.07|400.97|10
1632585090000|2021-09-25 15:51:30|405.07|400.97|404.78|400.68|405.07|400.97|404.78|400.68|12
1632585100000|2021-09-25 15:51:40|404.76|400.66|404.8|400.7|404.87|400.77|404.76|400.66|17
1632585110000|2021-09-25 15:51:50|404.79|400.69|404.63|400.53|404.81|400.71|404.63|400.53|7
1632585120000|2021-09-25 15:52:00|404.64|400.54|404.19|400.09|404.64|400.54|404.19|400.09|25
1632585130000|2021-09-25 15:52:10|404.2|400.1|404.38|400.28|404.38|400.28|404.19|400.09|13
1632585140000|2021-09-25 15:52:20|404.39|400.29|404.53|400.43|404.56|400.46|404.37|400.27|11
1632585150000|2021-09-25 15:52:30|404.55|400.45|404.53|400.43|404.56|400.46|404.49|400.39|10
1632585160000|2021-09-25 15:52:40|404.5|400.4|404.5|400.4|404.56|400.46|404.49|400.39|8
1632585170000|2021-09-25 15:52:50|404.49|400.39|404.6|400.5|404.6|400.5|404.46|400.36|8
1632585180000|2021-09-25 15:53:00|404.62|400.52|404.89|400.79|405.15|401.05|404.62|400.52|27
1632585190000|2021-09-25 15:53:10|404.88|400.78|404.66|400.56|404.88|400.78|404.63|400.53|15
1632585200000|2021-09-25 15:53:20|404.63|400.53|404.18|400.08|404.63|400.53|404.18|400.08|16
1632585210000|2021-09-25 15:53:30|404.17|400.07|404.07|399.97|404.18|400.08|404.01|399.91|24
1632585220000|2021-09-25 15:53:40|404.06|399.96|403.99|399.89|404.08|399.98|403.99|399.89|21
1632585230000|2021-09-25 15:53:50|403.93|399.83|404.01|399.91|404.01|399.91|403.93|399.83|5
1632585240000|2021-09-25 15:54:00|404|399.9|404.12|400.02|404.24|400.14|404|399.9|17
1632585250000|2021-09-25 15:54:10|404.09|399.99|404.33|400.23|404.33|400.23|404.09|399.99|15
1632585260000|2021-09-25 15:54:20|404.3|400.2|404.28|400.18|404.33|400.23|404.28|400.18|8
1632585270000|2021-09-25 15:54:30|404.27|400.17|404.24|400.14|404.27|400.17|404.17|400.07|10
1632585280000|2021-09-25 15:54:40|404.23|400.13|404.14|400.04|404.31|400.21|404.13|400.03|19
1632585290000|2021-09-25 15:54:50|404.13|400.03|403.98|399.88|404.14|400.04|403.96|399.86|16
1632585300000|2021-09-25 15:55:00|403.97|399.87|404.02|399.92|404.02|399.92|403.94|399.84|19
1632585310000|2021-09-25 15:55:10|403.99|399.89|404.17|400.07|404.17|400.07|403.94|399.84|15
1632585320000|2021-09-25 15:55:20|404.16|400.06|404.28|400.18|404.28|400.18|404.15|400.05|13
1632585330000|2021-09-25 15:55:30|404.26|400.16|404.43|400.33|404.44|400.34|404.26|400.16|16
1632585340000|2021-09-25 15:55:40|404.42|400.32|404.27|400.17|404.45|400.35|404.27|400.17|13
1632585350000|2021-09-25 15:55:50|404.29|400.19|404.32|400.22|404.43|400.33|404.28|400.18|17
1632585360000|2021-09-25 15:56:00|404.33|400.23|403.99|399.89|404.33|400.23|403.99|399.89|13
1632585370000|2021-09-25 15:56:10|404|399.9|403.97|399.87|404.05|399.95|403.97|399.87|14
1632585380000|2021-09-25 15:56:20|403.95|399.85|403.7|399.6|404.03|399.93|403.7|399.6|21
1632585390000|2021-09-25 15:56:30|403.65|399.55|403.56|399.46|403.65|399.55|403.51|399.41|19
1632585400000|2021-09-25 15:56:40|403.55|399.45|403.55|399.45|403.56|399.46|403.52|399.42|14
1632585410000|2021-09-25 15:56:50|403.56|399.46|403.27|399.17|403.56|399.46|403.27|399.17|18
1632585420000|2021-09-25 15:57:00|403.26|399.16|403.23|399.13|403.34|399.24|403.22|399.12|24
1632585430000|2021-09-25 15:57:10|403.18|399.08|402.85|398.75|403.18|399.08|402.84|398.74|21
1632585440000|2021-09-25 15:57:20|402.88|398.78|402.85|398.75|402.88|398.78|402.74|398.64|15
1632585450000|2021-09-25 15:57:30|402.86|398.76|402.86|398.76|402.9|398.8|402.83|398.73|19
1632585460000|2021-09-25 15:57:40|402.85|398.75|403.26|399.16|403.26|399.16|402.83|398.73|15
1632585470000|2021-09-25 15:57:50|403.28|399.18|403.52|399.42|403.52|399.42|403.28|399.18|13
1632585480000|2021-09-25 15:58:00|403.57|399.47|403.69|399.59|403.76|399.66|403.57|399.47|15
1632585490000|2021-09-25 15:58:10|403.7|399.6|403.72|399.62|403.74|399.64|403.62|399.52|14
1632585500000|2021-09-25 15:58:20|403.74|399.64|403.88|399.78|403.91|399.81|403.74|399.64|13
1632585510000|2021-09-25 15:58:30|403.89|399.79|404.03|399.93|404.04|399.94|403.89|399.79|13
1632585520000|2021-09-25 15:58:40|404.04|399.94|403.9|399.8|404.04|399.94|403.9|399.8|14
1632585530000|2021-09-25 15:58:50|403.91|399.81|403.89|399.79|403.91|399.81|403.87|399.77|4
1632585540000|2021-09-25 15:59:00|403.87|399.77|403.87|399.77|403.92|399.82|403.87|399.77|7
1632585550000|2021-09-25 15:59:10|403.86|399.76|403.67|399.57|403.86|399.76|403.67|399.57|14
1632585560000|2021-09-25 15:59:20|403.65|399.55|403.57|399.47|403.66|399.56|403.57|399.47|14
1632585570000|2021-09-25 15:59:30|403.6|399.5|403.58|399.48|403.6|399.5|403.52|399.42|13
1632585580000|2021-09-25 15:59:40|403.55|399.45|403.8|399.7|403.82|399.72|403.55|399.45|21
1632585590000|2021-09-25 15:59:50|403.81|399.71|403.74|399.64|403.83|399.73|403.7|399.6|23
1632585600000|2021-09-25 16:00:00|403.7|399.6|403.65|399.55|403.78|399.68|403.65|399.55|13
1632585610000|2021-09-25 16:00:10|403.68|399.58|404.05|399.95|404.05|399.95|403.68|399.58|21
1632585620000|2021-09-25 16:00:20|404.04|399.94|403.87|399.77|404.07|399.97|403.86|399.76|19
1632585630000|2021-09-25 16:00:30|403.9|399.8|404.14|400.04|404.14|400.04|403.9|399.8|16
1632585640000|2021-09-25 16:00:40|404.13|400.03|404.12|400.02|404.15|400.05|404.09|399.99|12
1632585650000|2021-09-25 16:00:50|404.15|400.05|404.23|400.13|404.23|400.13|404.15|400.05|12
1632585660000|2021-09-25 16:01:00|404.22|400.12|404.14|400.04|404.24|400.14|404.13|400.03|11
1632585670000|2021-09-25 16:01:10|404.15|400.05|404.49|400.39|404.49|400.39|404.15|400.05|12
1632585680000|2021-09-25 16:01:20|404.48|400.38|404.54|400.44|404.57|400.47|404.48|400.38|12
1632585690000|2021-09-25 16:01:30|404.53|400.43|404.48|400.38|404.54|400.44|404.48|400.38|8
1632585700000|2021-09-25 16:01:40|404.47|400.37|404.39|400.29|404.47|400.37|404.39|400.29|4
1632585710000|2021-09-25 16:01:50|404.45|400.35|405.19|401.09|405.29|401.19|404.45|400.35|23
1632585720000|2021-09-25 16:02:00|405.18|401.08|404.99|400.89|405.54|401.44|404.99|400.89|25
1632585730000|2021-09-25 16:02:10|404.98|400.88|404.87|400.77|405.06|400.96|404.84|400.74|25
1632585740000|2021-09-25 16:02:20|404.86|400.76|404.37|400.27|404.87|400.77|404.25|400.15|28
1632585750000|2021-09-25 16:02:30|404.35|400.25|404.1|400|404.35|400.25|404.1|400|17
1632585760000|2021-09-25 16:02:40|404.09|399.99|403.98|399.88|404.14|400.04|403.98|399.88|15
1632585770000|2021-09-25 16:02:50|403.97|399.87|404.08|399.98|404.09|399.99|403.92|399.82|24
1632585780000|2021-09-25 16:03:00|404.07|399.97|404.33|400.23|404.33|400.23|404.07|399.97|20
1632585790000|2021-09-25 16:03:10|404.29|400.19|404.35|400.25|404.36|400.26|404.23|400.13|23
1632585800000|2021-09-25 16:03:20|404.34|400.24|404.44|400.34|404.44|400.34|404.24|400.14|10
1632585810000|2021-09-25 16:03:30|404.45|400.35|404.22|400.12|404.55|400.45|404.22|400.12|21
1632585820000|2021-09-25 16:03:40|404.21|400.11|404.03|399.93|404.22|400.12|403.99|399.89|19
1632585830000|2021-09-25 16:03:50|404|399.9|403.8|399.7|404|399.9|403.76|399.66|21
1632585840000|2021-09-25 16:04:00|403.81|399.71|403.52|399.42|403.81|399.71|403.52|399.42|19
1632585850000|2021-09-25 16:04:10|403.51|399.41|403.17|399.07|403.54|399.44|403.17|399.07|21
1632585860000|2021-09-25 16:04:20|403.16|399.06|403.12|399.02|403.16|399.06|403.1|399|13
1632585870000|2021-09-25 16:04:30|403.13|399.03|403.01|398.91|403.13|399.03|403.01|398.91|19
1632585880000|2021-09-25 16:04:40|402.97|398.87|402.74|398.64|402.97|398.87|402.74|398.64|21
1632585890000|2021-09-25 16:04:50|402.71|398.61|402.94|398.84|402.98|398.88|402.71|398.61|21
1632585900000|2021-09-25 16:05:00|402.92|398.82|403.51|399.41|403.54|399.44|402.85|398.75|27
1632585910000|2021-09-25 16:05:10|403.48|399.38|403.21|399.11|403.54|399.44|403.21|399.11|22
1632585920000|2021-09-25 16:05:20|403.17|399.07|403.13|399.03|403.17|399.07|403.01|398.91|24
1632585930000|2021-09-25 16:05:30|403.14|399.04|403.26|399.16|403.48|399.38|403.14|399.04|20
1632585940000|2021-09-25 16:05:40|403.25|399.15|403.01|398.91|403.25|399.15|403|398.9|16
1632585950000|2021-09-25 16:05:50|403.02|398.92|402.8|398.7|403.02|398.92|402.8|398.7|16
1632585960000|2021-09-25 16:06:00|402.78|398.68|403.15|399.05|403.19|399.09|402.73|398.63|20
1632585970000|2021-09-25 16:06:10|403.16|399.06|403.31|399.21|403.45|399.35|403.16|399.06|20
1632585980000|2021-09-25 16:06:20|403.3|399.2|403.23|399.13|403.3|399.2|403.01|398.91|19
1632585990000|2021-09-25 16:06:30|403.24|399.14|403.44|399.34|403.44|399.34|403.24|399.14|15
1632586000000|2021-09-25 16:06:40|403.45|399.35|403.5|399.4|403.59|399.49|403.45|399.35|18
1632586010000|2021-09-25 16:06:50|403.49|399.39|403.16|399.06|403.49|399.39|403.16|399.06|16
1632586020000|2021-09-25 16:07:00|403.15|399.05|402.95|398.85|403.15|399.05|402.95|398.85|17
1632586030000|2021-09-25 16:07:10|402.96|398.86|402.85|398.75|403.02|398.92|402.85|398.75|19
1632586040000|2021-09-25 16:07:20|402.86|398.76|403.06|398.96|403.09|398.99|402.86|398.76|18
1632586050000|2021-09-25 16:07:30|403.07|398.97|403.25|399.15|403.26|399.16|403.07|398.97|19
1632586060000|2021-09-25 16:07:40|403.32|399.22|403.23|399.13|403.34|399.24|403.23|399.13|10
1632586070000|2021-09-25 16:07:50|403.22|399.12|403.42|399.32|403.42|399.32|403.19|399.09|23
1632586080000|2021-09-25 16:08:00|403.44|399.34|403.83|399.73|403.83|399.73|403.44|399.34|19
1632586090000|2021-09-25 16:08:10|403.8|399.7|403.45|399.35|403.8|399.7|403.43|399.33|21
1632586100000|2021-09-25 16:08:20|403.43|399.33|402.71|398.61|403.53|399.43|402.65|398.55|27
1632586110000|2021-09-25 16:08:30|402.74|398.64|402.26|398.16|402.74|398.64|402.2|398.1|28
1632586120000|2021-09-25 16:08:40|402.28|398.18|401.76|397.66|402.28|398.18|401.76|397.66|29
1632586130000|2021-09-25 16:08:50|401.77|397.67|401.39|397.29|401.77|397.67|401.36|397.26|20
1632586140000|2021-09-25 16:09:00|401.36|397.26|401.68|397.58|401.73|397.63|401.36|397.26|21
1632586150000|2021-09-25 16:09:10|401.71|397.61|400.88|396.78|401.71|397.61|400.87|396.77|28
1632586160000|2021-09-25 16:09:20|400.87|396.77|400.99|396.89|401.01|396.91|400.84|396.74|32
1632586170000|2021-09-25 16:09:30|401.03|396.93|400.86|396.76|401.25|397.15|400.77|396.67|29
1632586180000|2021-09-25 16:09:40|400.8|396.7|400.66|396.56|400.94|396.84|400.63|396.53|28
1632586190000|2021-09-25 16:09:50|400.64|396.54|400.64|396.54|400.88|396.78|400.64|396.54|25
1632586200000|2021-09-25 16:10:00|400.66|396.56|400.94|396.84|400.97|396.87|400.66|396.56|25
1632586210000|2021-09-25 16:10:10|400.97|396.87|400.72|396.62|401.17|397.07|400.71|396.61|24
1632586220000|2021-09-25 16:10:20|400.69|396.59|400.39|396.29|400.69|396.59|400.39|396.29|24
1632586230000|2021-09-25 16:10:30|400.38|396.28|400.8|396.7|400.93|396.83|400.38|396.28|29
1632586240000|2021-09-25 16:10:40|400.79|396.69|400.6|396.5|401.08|396.98|400.56|396.46|30
1632586250000|2021-09-25 16:10:50|400.59|396.49|400.28|396.18|400.65|396.55|400.25|396.15|28
1632586260000|2021-09-25 16:11:00|400.29|396.19|400.27|396.17|400.34|396.24|400.17|396.07|30
1632586270000|2021-09-25 16:11:10|400.28|396.18|400.57|396.47|400.6|396.5|400.26|396.16|32
1632586280000|2021-09-25 16:11:20|400.56|396.46|400.72|396.62|400.73|396.63|400.42|396.32|27
1632586290000|2021-09-25 16:11:30|400.68|396.58|400.07|395.97|400.74|396.64|400.07|395.97|30
1632586300000|2021-09-25 16:11:40|400.06|395.96|400.04|395.94|400.2|396.1|400.04|395.94|26
1632586310000|2021-09-25 16:11:50|400.05|395.95|399.99|395.89|400.05|395.95|399.82|395.72|27
1632586320000|2021-09-25 16:12:00|400.02|395.92|399.57|395.47|400.02|395.92|399.57|395.47|30
1632586330000|2021-09-25 16:12:10|399.61|395.51|400.1|396|400.1|396|399.6|395.5|34
1632586340000|2021-09-25 16:12:20|400.09|395.99|400.33|396.23|400.33|396.23|400.09|395.99|26
1632586350000|2021-09-25 16:12:30|400.31|396.21|400.69|396.59|400.69|396.59|400.3|396.2|25
1632586360000|2021-09-25 16:12:40|400.7|396.6|400.73|396.63|400.78|396.68|400.66|396.56|24
1632586370000|2021-09-25 16:12:50|400.68|396.58|400.03|395.93|400.68|396.58|399.97|395.87|29
1632586380000|2021-09-25 16:13:00|400.02|395.92|400.52|396.42|400.53|396.43|400.01|395.91|30
1632586390000|2021-09-25 16:13:10|400.43|396.33|400.38|396.28|400.59|396.49|400.21|396.11|27
1632586400000|2021-09-25 16:13:20|400.4|396.3|400.27|396.17|400.4|396.3|400.24|396.14|17
1632586410000|2021-09-25 16:13:30|400.28|396.18|400.43|396.33|400.48|396.38|400.26|396.16|21
1632586420000|2021-09-25 16:13:40|400.42|396.32|400.3|396.2|400.42|396.32|400.15|396.05|22
1632586430000|2021-09-25 16:13:50|400.28|396.18|400.44|396.34|400.44|396.34|400.28|396.18|12
1632586440000|2021-09-25 16:14:00|400.41|396.31|400.28|396.18|400.42|396.32|400.28|396.18|15
1632586450000|2021-09-25 16:14:10|400.37|396.27|400.52|396.42|400.52|396.42|400.37|396.27|6
1632586460000|2021-09-25 16:14:20|400.5|396.4|400.29|396.19|400.5|396.4|400.27|396.17|23
1632586470000|2021-09-25 16:14:30|400.3|396.2|400.28|396.18|400.31|396.21|400.28|396.18|7
1632586480000|2021-09-25 16:14:40|400.3|396.2|400.31|396.21|400.36|396.26|400.27|396.17|12
1632586490000|2021-09-25 16:14:50|400.3|396.2|400|395.9|400.3|396.2|400|395.9|14
1632586500000|2021-09-25 16:15:00|399.99|395.89|399.49|395.39|400|395.9|399.49|395.39|17
1632586510000|2021-09-25 16:15:10|399.44|395.34|399.91|395.81|399.91|395.81|399.44|395.34|23
1632586520000|2021-09-25 16:15:20|399.95|395.85|399.98|395.88|399.98|395.88|399.89|395.79|17
1632586530000|2021-09-25 16:15:30|399.99|395.89|400.42|396.32|400.42|396.32|399.99|395.89|21
1632586540000|2021-09-25 16:15:40|400.45|396.35|400.82|396.72|400.84|396.74|400.45|396.35|25
1632586550000|2021-09-25 16:15:50|400.83|396.73|400.92|396.82|400.92|396.82|400.82|396.72|17
1632586560000|2021-09-25 16:16:00|400.93|396.83|401.3|397.2|401.33|397.23|400.93|396.83|17
1632586570000|2021-09-25 16:16:10|401.29|397.19|401.36|397.26|401.36|397.26|401.23|397.13|23
1632586580000|2021-09-25 16:16:20|401.34|397.24|401.4|397.3|401.4|397.3|401.32|397.22|20
1632586590000|2021-09-25 16:16:30|401.39|397.29|401.29|397.19|401.43|397.33|401.29|397.19|14
1632586600000|2021-09-25 16:16:40|401.3|397.2|401.27|397.17|401.3|397.2|401.13|397.03|19
1632586610000|2021-09-25 16:16:50|401.26|397.16|401.37|397.27|401.4|397.3|401.26|397.16|11
1632586620000|2021-09-25 16:17:00|401.36|397.26|401.58|397.48|401.6|397.5|401.36|397.26|17
1632586630000|2021-09-25 16:17:10|401.63|397.53|401.61|397.51|401.77|397.67|401.61|397.51|20
1632586640000|2021-09-25 16:17:20|401.62|397.52|401.73|397.63|401.73|397.63|401.58|397.48|18
1632586650000|2021-09-25 16:17:30|401.72|397.62|401.63|397.53|401.72|397.62|401.6|397.5|9
1632586660000|2021-09-25 16:17:40|401.64|397.54|401.24|397.14|401.64|397.54|401.2|397.1|16
1632586670000|2021-09-25 16:17:50|401.25|397.15|401.38|397.28|401.4|397.3|401.25|397.15|16
1632586680000|2021-09-25 16:18:00|401.4|397.3|400.78|396.68|401.41|397.31|400.78|396.68|24
1632586690000|2021-09-25 16:18:10|400.77|396.67|400.83|396.73|400.85|396.75|400.68|396.58|20
1632586700000|2021-09-25 16:18:20|400.84|396.74|401.07|396.97|401.1|397|400.84|396.74|16
1632586710000|2021-09-25 16:18:30|401.08|396.98|400.74|396.64|401.08|396.98|400.74|396.64|20
1632586720000|2021-09-25 16:18:40|400.75|396.65|400.47|396.37|400.76|396.66|400.47|396.37|12
1632586730000|2021-09-25 16:18:50|400.45|396.35|400.67|396.57|400.68|396.58|400.3|396.2|28
1632586740000|2021-09-25 16:19:00|400.68|396.58|400.8|396.7|400.8|396.7|400.5|396.4|22
1632586750000|2021-09-25 16:19:10|400.74|396.64|400.35|396.25|400.76|396.66|400.35|396.25|25
1632586760000|2021-09-25 16:19:20|400.34|396.24|400.17|396.07|400.34|396.24|400.16|396.06|14
1632586770000|2021-09-25 16:19:30|400.18|396.08|400.04|395.94|400.19|396.09|400|395.9|15
1632586780000|2021-09-25 16:19:40|400.05|395.95|399.74|395.64|400.05|395.95|399.74|395.64|14
1632586790000|2021-09-25 16:19:50|399.75|395.65|399.47|395.37|399.75|395.65|399.47|395.37|22
1632586800000|2021-09-25 16:20:00|399.48|395.38|399.37|395.27|399.5|395.4|399.37|395.27|13
1632586810000|2021-09-25 16:20:10|399.38|395.28|399.92|395.82|399.92|395.82|399.38|395.28|27
1632586820000|2021-09-25 16:20:20|399.93|395.83|399.61|395.51|399.98|395.88|399.61|395.51|26
1632586830000|2021-09-25 16:20:30|399.6|395.5|399.84|395.74|399.84|395.74|399.59|395.49|19
1632586840000|2021-09-25 16:20:40|399.85|395.75|399.93|395.83|399.98|395.88|399.85|395.75|12
1632586850000|2021-09-25 16:20:50|399.95|395.85|399.6|395.5|399.95|395.85|399.6|395.5|31
1632586860000|2021-09-25 16:21:00|399.61|395.51|399.45|395.35|399.61|395.51|399.4|395.3|20
1632586870000|2021-09-25 16:21:10|399.43|395.33|399.64|395.54|399.66|395.56|399.43|395.33|14
1632586880000|2021-09-25 16:21:20|399.68|395.58|399.56|395.46|399.72|395.62|399.56|395.46|23
1632586890000|2021-09-25 16:21:30|399.6|395.5|399.85|395.75|399.85|395.75|399.6|395.5|16
1632586900000|2021-09-25 16:21:40|399.84|395.74|400.04|395.94|400.08|395.98|399.84|395.74|20
1632586910000|2021-09-25 16:21:50|400.05|395.95|399.86|395.76|400.05|395.95|399.86|395.76|15
1632586920000|2021-09-25 16:22:00|399.88|395.78|399.93|395.83|399.93|395.83|399.72|395.62|22
1632586930000|2021-09-25 16:22:10|399.92|395.82|399.89|395.79|399.92|395.82|399.86|395.76|11
1632586940000|2021-09-25 16:22:20|399.93|395.83|399.85|395.75|399.93|395.83|399.83|395.73|11
1632586950000|2021-09-25 16:22:30|399.83|395.73|399.68|395.58|399.83|395.73|399.68|395.58|8
1632586960000|2021-09-25 16:22:40|399.58|395.48|399.43|395.33|399.58|395.48|399.43|395.33|19
1632586970000|2021-09-25 16:22:50|399.42|395.32|399.37|395.27|399.42|395.32|399.37|395.27|8
1632586980000|2021-09-25 16:23:00|399.4|395.3|399.63|395.53|399.63|395.53|399.39|395.29|7
1632586990000|2021-09-25 16:23:10|399.62|395.52|399.81|395.71|399.85|395.75|399.62|395.52|28
1632587000000|2021-09-25 16:23:20|399.8|395.7|399.84|395.74|399.95|395.85|399.8|395.7|20
1632587010000|2021-09-25 16:23:30|399.82|395.72|399.67|395.57|399.82|395.72|399.65|395.55|10
1632587020000|2021-09-25 16:23:40|399.61|395.51|399.79|395.69|399.79|395.69|399.61|395.51|14
1632587030000|2021-09-25 16:23:50|399.81|395.71|399.76|395.66|399.83|395.73|399.76|395.66|13
1632587040000|2021-09-25 16:24:00|399.74|395.64|399.65|395.55|399.75|395.65|399.65|395.55|14
1632587050000|2021-09-25 16:24:10|399.64|395.54|399.48|395.38|399.67|395.57|399.47|395.37|15
1632587060000|2021-09-25 16:24:20|399.47|395.37|399.45|395.35|399.48|395.38|399.42|395.32|12
1632587070000|2021-09-25 16:24:30|399.44|395.34|399.45|395.35|399.45|395.35|399.32|395.22|18
1632587080000|2021-09-25 16:24:40|399.43|395.33|399.52|395.42|399.56|395.46|399.43|395.33|11
1632587090000|2021-09-25 16:24:50|399.53|395.43|399.66|395.56|399.67|395.57|399.51|395.41|11
1632587100000|2021-09-25 16:25:00|399.69|395.59|400.24|396.14|400.26|396.16|399.64|395.54|22
1632587110000|2021-09-25 16:25:10|400.25|396.15|400.35|396.25|400.38|396.28|400.23|396.13|19
1632587120000|2021-09-25 16:25:20|400.34|396.24|400.4|396.3|400.4|396.3|400.29|396.19|22
1632587130000|2021-09-25 16:25:30|400.39|396.29|400.69|396.59|400.69|396.59|400.38|396.28|27
1632587140000|2021-09-25 16:25:40|400.68|396.58|400.91|396.81|400.91|396.81|400.68|396.58|8
1632587150000|2021-09-25 16:25:50|400.92|396.82|400.88|396.78|400.95|396.85|400.88|396.78|8
1632587160000|2021-09-25 16:26:00|400.89|396.79|400.85|396.75|401.04|396.94|400.78|396.68|23
1632587170000|2021-09-25 16:26:10|400.82|396.72|400.75|396.65|400.82|396.72|400.67|396.57|16
1632587180000|2021-09-25 16:26:20|400.72|396.62|400.63|396.53|400.72|396.62|400.63|396.53|10
1632587190000|2021-09-25 16:26:30|400.64|396.54|400.65|396.55|400.67|396.57|400.64|396.54|6
1632587200000|2021-09-25 16:26:40|400.67|396.57|400.73|396.63|400.74|396.64|400.67|396.57|8
1632587210000|2021-09-25 16:26:50|400.75|396.65|400.91|396.81|400.91|396.81|400.75|396.65|8
1632587220000|2021-09-25 16:27:00|400.9|396.8|401.1|397|401.1|397|400.9|396.8|11
1632587230000|2021-09-25 16:27:10|401.01|396.91|400.66|396.56|401.01|396.91|400.66|396.56|12
1632587240000|2021-09-25 16:27:20|400.67|396.57|400.61|396.51|400.67|396.57|400.61|396.51|3
1632587250000|2021-09-25 16:27:30|400.59|396.49|400.62|396.52|400.63|396.53|400.59|396.49|3
1632587260000|2021-09-25 16:27:40|400.68|396.58|400.78|396.68|400.82|396.72|400.68|396.58|9
1632587270000|2021-09-25 16:27:50|400.79|396.69|401.11|397.01|401.11|397.01|400.79|396.69|15
1632587280000|2021-09-25 16:28:00|401.12|397.02|401.21|397.11|401.21|397.11|401.1|397|15
1632587290000|2021-09-25 16:28:10|401.22|397.12|401.28|397.18|401.36|397.26|401.22|397.12|19
1632587300000|2021-09-25 16:28:20|401.29|397.19|401.25|397.15|401.41|397.31|401.25|397.15|18
1632587310000|2021-09-25 16:28:30|401.27|397.17|401.26|397.16|401.28|397.18|401.23|397.13|10
1632587320000|2021-09-25 16:28:40|401.19|397.09|401.17|397.07|401.19|397.09|401.16|397.06|4
1632587330000|2021-09-25 16:28:50|401.21|397.11|401.33|397.23|401.33|397.23|401.21|397.11|12
1632587340000|2021-09-25 16:29:00|401.34|397.24|401.26|397.16|401.34|397.24|401.24|397.14|11
1632587350000|2021-09-25 16:29:10|401.28|397.18|401.57|397.47|401.61|397.51|401.27|397.17|16
1632587360000|2021-09-25 16:29:20|401.59|397.49|401.74|397.64|401.75|397.65|401.56|397.46|22
1632587370000|2021-09-25 16:29:30|401.76|397.66|401.76|397.66|401.77|397.67|401.71|397.61|16
1632587380000|2021-09-25 16:29:40|401.78|397.68|401.71|397.61|401.87|397.77|401.68|397.58|15
1632587390000|2021-09-25 16:29:50|401.72|397.62|401.8|397.7|401.81|397.71|401.59|397.49|23
1632587400000|2021-09-25 16:30:00|401.81|397.71|401.89|397.79|401.89|397.79|401.81|397.71|15
1632587410000|2021-09-25 16:30:10|401.88|397.78|401.62|397.52|401.88|397.78|401.62|397.52|12
1632587420000|2021-09-25 16:30:20|401.57|397.47|401.36|397.26|401.63|397.53|401.36|397.26|22
1632587430000|2021-09-25 16:30:30|401.34|397.24|401.39|397.29|401.39|397.29|401.32|397.22|20
1632587440000|2021-09-25 16:30:40|401.4|397.3|401.45|397.35|401.45|397.35|401.37|397.27|13
1632587450000|2021-09-25 16:30:50|401.44|397.34|401.67|397.57|401.67|397.57|401.39|397.29|24
1632587460000|2021-09-25 16:31:00|401.68|397.58|401.81|397.71|401.81|397.71|401.67|397.57|10
1632587470000|2021-09-25 16:31:10|401.82|397.72|402.25|398.15|402.27|398.17|401.82|397.72|23
1632587480000|2021-09-25 16:31:20|402.26|398.16|402.28|398.18|402.28|398.18|402.2|398.1|13
1632587490000|2021-09-25 16:31:30|402.25|398.15|402.49|398.39|402.49|398.39|402.25|398.15|18
1632587500000|2021-09-25 16:31:40|402.47|398.37|402.74|398.64|402.74|398.64|402.47|398.37|16
1632587510000|2021-09-25 16:31:50|402.73|398.63|402.88|398.78|402.91|398.81|402.73|398.63|14
1632587520000|2021-09-25 16:32:00|402.87|398.77|402.55|398.45|402.89|398.79|402.55|398.45|21
1632587530000|2021-09-25 16:32:10|402.56|398.46|402.57|398.47|402.58|398.48|402.45|398.35|11
1632587540000|2021-09-25 16:32:20|402.6|398.5|402.47|398.37|402.6|398.5|402.44|398.34|10
1632587550000|2021-09-25 16:32:30|402.46|398.36|402.37|398.27|402.46|398.36|402.3|398.2|13
1632587560000|2021-09-25 16:32:40|402.38|398.28|402.68|398.58|402.68|398.58|402.35|398.25|14
1632587570000|2021-09-25 16:32:50|402.66|398.56|402.57|398.47|402.85|398.75|402.57|398.47|15
1632587580000|2021-09-25 16:33:00|402.59|398.49|402.48|398.38|402.6|398.5|402.43|398.33|24
1632587590000|2021-09-25 16:33:10|402.46|398.36|402.66|398.56|402.68|398.58|402.46|398.36|21
1632587600000|2021-09-25 16:33:20|402.68|398.58|402.76|398.66|402.76|398.66|402.68|398.58|4
1632587610000|2021-09-25 16:33:30|402.73|398.63|402.73|398.63|402.75|398.65|402.7|398.6|10
1632587620000|2021-09-25 16:33:40|402.7|398.6|402.68|398.58|402.73|398.63|402.59|398.49|22
1632587630000|2021-09-25 16:33:50|402.71|398.61|402.68|398.58|402.81|398.71|402.68|398.58|16
1632587640000|2021-09-25 16:34:00|402.75|398.65|402.77|398.67|402.77|398.67|402.75|398.65|3
1632587650000|2021-09-25 16:34:10|402.78|398.68|402.98|398.88|403|398.9|402.78|398.68|13
1632587660000|2021-09-25 16:34:20|402.97|398.87|403.19|399.09|403.19|399.09|402.97|398.87|15
1632587670000|2021-09-25 16:34:30|403.18|399.08|403.5|399.4|403.52|399.42|403.16|399.06|13
1632587680000|2021-09-25 16:34:40|403.44|399.34|403.02|398.92|403.44|399.34|402.99|398.89|24
1632587690000|2021-09-25 16:34:50|403.03|398.93|403.55|399.45|403.56|399.46|402.96|398.86|20
1632587700000|2021-09-25 16:35:00|403.56|399.46|403.9|399.8|403.9|399.8|403.56|399.46|26
1632587710000|2021-09-25 16:35:10|403.91|399.81|403.94|399.84|404.08|399.98|403.71|399.61|28
1632587720000|2021-09-25 16:35:20|403.84|399.74|403.97|399.87|403.97|399.87|403.7|399.6|23
1632587730000|2021-09-25 16:35:30|403.99|399.89|404.28|400.18|404.39|400.29|403.97|399.87|33
1632587740000|2021-09-25 16:35:40|404.29|400.19|404.24|400.14|404.31|400.21|404.21|400.11|24
1632587750000|2021-09-25 16:35:50|404.27|400.17|404.44|400.34|404.44|400.34|404.25|400.15|20
1632587760000|2021-09-25 16:36:00|404.45|400.35|404.39|400.29|404.46|400.36|404.23|400.13|14
1632587770000|2021-09-25 16:36:10|404.38|400.28|404.24|400.14|404.43|400.33|404.22|400.12|21
1632587780000|2021-09-25 16:36:20|404.25|400.15|404.18|400.08|404.25|400.15|404.03|399.93|18
1632587790000|2021-09-25 16:36:30|404.22|400.12|404.18|400.08|404.5|400.4|404.18|400.08|17
1632587800000|2021-09-25 16:36:40|404.17|400.07|404.35|400.25|404.37|400.27|404.11|400.01|25
1632587810000|2021-09-25 16:36:50|404.34|400.24|404.03|399.93|404.34|400.24|404.03|399.93|20
1632587820000|2021-09-25 16:37:00|404.05|399.95|404.09|399.99|404.1|400|404.03|399.93|24
1632587830000|2021-09-25 16:37:10|404.07|399.97|403.98|399.88|404.09|399.99|403.95|399.85|20
1632587840000|2021-09-25 16:37:20|403.99|399.89|403.85|399.75|403.99|399.89|403.85|399.75|9
1632587850000|2021-09-25 16:37:30|403.81|399.71|403.74|399.64|403.86|399.76|403.74|399.64|21
1632587860000|2021-09-25 16:37:40|403.68|399.58|403.64|399.54|403.69|399.59|403.63|399.53|13
1632587870000|2021-09-25 16:37:50|403.62|399.52|403.6|399.5|403.65|399.55|403.59|399.49|9
1632587880000|2021-09-25 16:38:00|403.59|399.49|403.35|399.25|403.6|399.5|403.35|399.25|17
1632587890000|2021-09-25 16:38:10|403.34|399.24|403.22|399.12|403.34|399.24|403.14|399.04|17
1632587900000|2021-09-25 16:38:20|403.24|399.14|403.12|399.02|403.24|399.14|403.08|398.98|14
1632587910000|2021-09-25 16:38:30|403.1|399|403.01|398.91|403.17|399.07|403|398.9|14
1632587920000|2021-09-25 16:38:40|403.03|398.93|402.9|398.8|403.03|398.93|402.9|398.8|8
1632587930000|2021-09-25 16:38:50|402.91|398.81|402.94|398.84|402.96|398.86|402.91|398.81|7
1632587940000|2021-09-25 16:39:00|402.92|398.82|402.89|398.79|402.94|398.84|402.88|398.78|8
1632587950000|2021-09-25 16:39:10|402.9|398.8|403.64|399.54|403.64|399.54|402.88|398.78|30
1632587960000|2021-09-25 16:39:20|403.65|399.55|403.45|399.35|403.67|399.57|403.45|399.35|15
1632587970000|2021-09-25 16:39:30|403.44|399.34|403.4|399.3|403.45|399.35|403.37|399.27|10
1632587980000|2021-09-25 16:39:40|403.54|399.44|403.47|399.37|403.54|399.44|403.45|399.35|8
1632587990000|2021-09-25 16:39:50|403.48|399.38|403.4|399.3|403.48|399.38|403.37|399.27|18
1632588000000|2021-09-25 16:40:00|403.41|399.31|403.37|399.27|403.46|399.36|403.37|399.27|10
1632588010000|2021-09-25 16:40:10|403.36|399.26|403.36|399.26|403.38|399.28|403.36|399.26|4
1632588020000|2021-09-25 16:40:20|403.37|399.27|403.39|399.29|403.47|399.37|403.36|399.26|11
1632588030000|2021-09-25 16:40:30|403.37|399.27|402.86|398.76|403.37|399.27|402.86|398.76|21
1632588040000|2021-09-25 16:40:40|402.85|398.75|402.43|398.33|402.85|398.75|402.34|398.24|19
1632588050000|2021-09-25 16:40:50|402.4|398.3|402.35|398.25|402.55|398.45|402.35|398.25|23
1632588060000|2021-09-25 16:41:00|402.36|398.26|402.21|398.11|402.37|398.27|402.2|398.1|14
1632588070000|2021-09-25 16:41:10|402.14|398.04|401.9|397.8|402.14|398.04|401.9|397.8|19
1632588080000|2021-09-25 16:41:20|401.88|397.78|401.75|397.65|401.88|397.78|401.72|397.62|13
1632588090000|2021-09-25 16:41:30|401.73|397.63|401.44|397.34|401.73|397.63|401.44|397.34|23
1632588100000|2021-09-25 16:41:40|401.48|397.38|401.56|397.46|401.56|397.46|401.46|397.36|12
1632588110000|2021-09-25 16:41:50|401.53|397.43|401.58|397.48|401.61|397.51|401.51|397.41|10
1632588120000|2021-09-25 16:42:00|401.57|397.47|401.72|397.62|401.75|397.65|401.56|397.46|7
1632588130000|2021-09-25 16:42:10|401.73|397.63|402.12|398.02|402.17|398.07|401.73|397.63|22
1632588140000|2021-09-25 16:42:20|402.15|398.05|401.89|397.79|402.15|398.05|401.88|397.78|12
1632588150000|2021-09-25 16:42:30|401.9|397.8|402.05|397.95|402.08|397.98|401.89|397.79|20
1632588160000|2021-09-25 16:42:40|402.04|397.94|401.87|397.77|402.04|397.94|401.85|397.75|18
1632588170000|2021-09-25 16:42:50|401.86|397.76|401.82|397.72|401.97|397.87|401.82|397.72|11
1632588180000|2021-09-25 16:43:00|401.83|397.73|401.62|397.52|401.83|397.73|401.62|397.52|18
1632588190000|2021-09-25 16:43:10|401.6|397.5|401.62|397.52|401.62|397.52|401.59|397.49|4
1632588200000|2021-09-25 16:43:20|401.63|397.53|401.77|397.67|401.78|397.68|401.62|397.52|16
1632588210000|2021-09-25 16:43:30|401.78|397.68|401.83|397.73|401.84|397.74|401.78|397.68|6
1632588220000|2021-09-25 16:43:40|401.8|397.7|401.75|397.65|401.8|397.7|401.74|397.64|6
1632588230000|2021-09-25 16:43:50|401.8|397.7|401.8|397.7|401.83|397.73|401.8|397.7|3
1632588240000|2021-09-25 16:44:00|401.83|397.73|401.47|397.37|401.83|397.73|401.47|397.37|16
1632588250000|2021-09-25 16:44:10|401.4|397.3|401.19|397.09|401.4|397.3|401.19|397.09|16
1632588260000|2021-09-25 16:44:20|401.18|397.08|401.01|396.91|401.2|397.1|401.01|396.91|11
1632588270000|2021-09-25 16:44:30|400.96|396.86|401.01|396.91|401.02|396.92|400.94|396.84|11
1632588280000|2021-09-25 16:44:40|401.02|396.92|401.18|397.08|401.23|397.13|401.02|396.92|15
1632588290000|2021-09-25 16:44:50|401.16|397.06|401.12|397.02|401.21|397.11|401.11|397.01|7
1632588300000|2021-09-25 16:45:00|401.14|397.04|401.04|396.94|401.14|397.04|401.04|396.94|12
1632588310000|2021-09-25 16:45:10|401.05|396.95|400.93|396.83|401.05|396.95|400.92|396.82|12
1632588320000|2021-09-25 16:45:20|400.9|396.8|400.88|396.78|400.92|396.82|400.88|396.78|9
1632588330000|2021-09-25 16:45:30|400.89|396.79|400.86|396.76|400.89|396.79|400.85|396.75|7
1632588340000|2021-09-25 16:45:40|400.83|396.73|400.76|396.66|400.83|396.73|400.76|396.66|4
1632588350000|2021-09-25 16:45:50|400.74|396.64|400.61|396.51|400.74|396.64|400.61|396.51|13
1632588360000|2021-09-25 16:46:00|400.59|396.49|400.51|396.41|400.6|396.5|400.45|396.35|23
1632588370000|2021-09-25 16:46:10|400.53|396.43|400.87|396.77|400.87|396.77|400.53|396.43|11
1632588380000|2021-09-25 16:46:20|400.91|396.81|401.43|397.33|401.44|397.34|400.91|396.81|25
1632588390000|2021-09-25 16:46:30|401.49|397.39|402.01|397.91|402.12|398.02|401.49|397.39|29
1632588400000|2021-09-25 16:46:40|402.03|397.93|401.76|397.66|402.09|397.99|401.76|397.66|25
1632588410000|2021-09-25 16:46:50|401.75|397.65|401.57|397.47|401.78|397.68|401.57|397.47|17
1632588420000|2021-09-25 16:47:00|401.56|397.46|401.96|397.86|401.96|397.86|401.49|397.39|28
1632588430000|2021-09-25 16:47:10|401.95|397.85|402.07|397.97|402.12|398.02|401.95|397.85|20
1632588440000|2021-09-25 16:47:20|402.06|397.96|402.14|398.04|402.14|398.04|402.06|397.96|13
1632588450000|2021-09-25 16:47:30|402.08|397.98|402.02|397.92|402.09|397.99|402.02|397.92|7
1632588460000|2021-09-25 16:47:40|402.04|397.94|401.89|397.79|402.04|397.94|401.89|397.79|14
1632588470000|2021-09-25 16:47:50|401.92|397.82|401.98|397.88|401.98|397.88|401.92|397.82|10
1632588480000|2021-09-25 16:48:00|401.99|397.89|401.98|397.88|401.99|397.89|401.94|397.84|8
1632588490000|2021-09-25 16:48:10|401.94|397.84|402.25|398.15|402.26|398.16|401.93|397.83|22
1632588500000|2021-09-25 16:48:20|402.26|398.16|402.45|398.35|402.45|398.35|402.24|398.14|13
1632588510000|2021-09-25 16:48:30|402.46|398.36|402.37|398.27|402.56|398.46|402.36|398.26|23
1632588520000|2021-09-25 16:48:40|402.39|398.29|402.66|398.56|402.66|398.56|402.37|398.27|22
1632588530000|2021-09-25 16:48:50|402.68|398.58|402.73|398.63|402.73|398.63|402.68|398.58|6
1632588540000|2021-09-25 16:49:00|402.75|398.65|402.73|398.63|402.75|398.65|402.59|398.49|15
1632588550000|2021-09-25 16:49:10|402.76|398.66|403.25|399.15|403.25|399.15|402.76|398.66|22
1632588560000|2021-09-25 16:49:20|403.35|399.25|403.49|399.39|403.71|399.61|403.35|399.25|21
1632588570000|2021-09-25 16:49:30|403.42|399.32|403.31|399.21|403.42|399.32|403.14|399.04|25
1632588580000|2021-09-25 16:49:40|403.29|399.19|403.92|399.82|403.92|399.82|403.29|399.19|22
1632588590000|2021-09-25 16:49:50|403.94|399.84|403.81|399.71|404.24|400.14|403.8|399.7|26
1632588600000|2021-09-25 16:50:00|403.79|399.69|404.02|399.92|404.02|399.92|403.66|399.56|21
1632588610000|2021-09-25 16:50:10|404.01|399.91|403.81|399.71|404.11|400.01|403.81|399.71|30
1632588620000|2021-09-25 16:50:20|403.79|399.69|403.52|399.42|403.83|399.73|403.52|399.42|20
1632588630000|2021-09-25 16:50:30|403.54|399.44|403.6|399.5|403.62|399.52|403.52|399.42|14
1632588640000|2021-09-25 16:50:40|403.56|399.46|403.53|399.43|403.58|399.48|403.5|399.4|14
1632588650000|2021-09-25 16:50:50|403.51|399.41|403.28|399.18|403.51|399.41|403.2|399.1|24
1632588660000|2021-09-25 16:51:00|403.26|399.16|403.21|399.11|403.32|399.22|403.17|399.07|21
1632588670000|2021-09-25 16:51:10|403.23|399.13|403.24|399.14|403.24|399.14|403.2|399.1|8
1632588680000|2021-09-25 16:51:20|403.25|399.15|403.29|399.19|403.29|399.19|403.22|399.12|7
1632588690000|2021-09-25 16:51:30|403.3|399.2|403.3|399.2|403.3|399.2|403.3|399.2|1
1632588700000|2021-09-25 16:51:40|403.29|399.19|404|399.9|404|399.9|403.25|399.15|18
1632588710000|2021-09-25 16:51:50|404.01|399.91|404.02|399.92|404.25|400.15|403.97|399.87|24
1632588720000|2021-09-25 16:52:00|403.99|399.89|404.03|399.93|404.05|399.95|403.94|399.84|17
1632588730000|2021-09-25 16:52:10|404.02|399.92|404.01|399.91|404.13|400.03|404.01|399.91|21
1632588740000|2021-09-25 16:52:20|403.93|399.83|404.06|399.96|404.06|399.96|403.91|399.81|20
1632588750000|2021-09-25 16:52:30|404.05|399.95|403.47|399.37|404.05|399.95|403.47|399.37|24
1632588760000|2021-09-25 16:52:40|403.49|399.39|403.53|399.43|403.53|399.43|403.47|399.37|5
1632588770000|2021-09-25 16:52:50|403.54|399.44|403.41|399.31|403.54|399.44|403.41|399.31|14
1632588780000|2021-09-25 16:53:00|403.4|399.3|403.34|399.24|403.42|399.32|403.26|399.16|22
1632588790000|2021-09-25 16:53:10|403.35|399.25|403.29|399.19|403.35|399.25|403.29|399.19|10
1632588800000|2021-09-25 16:53:20|403.31|399.21|403.27|399.17|403.33|399.23|403.27|399.17|8
1632588810000|2021-09-25 16:53:30|403.24|399.14|403.35|399.25|403.37|399.27|403.24|399.14|14
1632588820000|2021-09-25 16:53:40|403.36|399.26|403.29|399.19|403.44|399.34|403.29|399.19|10
1632588830000|2021-09-25 16:53:50|403.27|399.17|403.5|399.4|403.5|399.4|403.19|399.09|20
1632588840000|2021-09-25 16:54:00|403.51|399.41|403.53|399.43|403.57|399.47|403.51|399.41|12
1632588850000|2021-09-25 16:54:10|403.56|399.46|403.61|399.51|403.61|399.51|403.56|399.46|5
1632588860000|2021-09-25 16:54:20|403.77|399.67|404.12|400.02|404.2|400.1|403.77|399.67|21
1632588870000|2021-09-25 16:54:30|404.07|399.97|403.91|399.81|404.09|399.99|403.91|399.81|12
1632588880000|2021-09-25 16:54:40|403.92|399.82|403.97|399.87|404.02|399.92|403.92|399.82|19
1632588890000|2021-09-25 16:54:50|403.95|399.85|403.75|399.65|403.96|399.86|403.75|399.65|13
1632588900000|2021-09-25 16:55:00|403.73|399.63|403.66|399.56|403.76|399.66|403.64|399.54|9
1632588910000|2021-09-25 16:55:10|403.69|399.59|403.68|399.58|403.7|399.6|403.68|399.58|3
1632588920000|2021-09-25 16:55:20|403.69|399.59|403.84|399.74|403.91|399.81|403.69|399.59|13
1632588930000|2021-09-25 16:55:30|403.86|399.76|403.82|399.72|403.9|399.8|403.82|399.72|12
1632588940000|2021-09-25 16:55:40|403.81|399.71|403.63|399.53|403.81|399.71|403.61|399.51|8
1632588950000|2021-09-25 16:55:50|403.66|399.56|403.64|399.54|403.72|399.62|403.64|399.54|12
1632588960000|2021-09-25 16:56:00|403.59|399.49|403.49|399.39|403.59|399.49|403.49|399.39|10
1632588970000|2021-09-25 16:56:10|403.47|399.37|403.42|399.32|403.47|399.37|403.42|399.32|8
1632588980000|2021-09-25 16:56:20|403.41|399.31|403.4|399.3|403.42|399.32|403.4|399.3|7
1632588990000|2021-09-25 16:56:30|403.37|399.27|403.3|399.2|403.41|399.31|403.3|399.2|18
1632589000000|2021-09-25 16:56:40|403.33|399.23|403.49|399.39|403.52|399.42|403.33|399.23|8
1632589010000|2021-09-25 16:56:50|403.52|399.42|403.66|399.56|403.84|399.74|403.52|399.42|15
1632589020000|2021-09-25 16:57:00|403.64|399.54|403.37|399.27|403.64|399.54|403.37|399.27|15
1632589030000|2021-09-25 16:57:10|403.38|399.28|403.5|399.4|403.52|399.42|403.38|399.28|14
1632589040000|2021-09-25 16:57:20|403.49|399.39|403.44|399.34|403.61|399.51|403.44|399.34|11
1632589050000|2021-09-25 16:57:30|403.42|399.32|403.23|399.13|403.5|399.4|403.22|399.12|15
1632589060000|2021-09-25 16:57:40|403.22|399.12|403.22|399.12|403.23|399.13|403.22|399.12|5
1632589070000|2021-09-25 16:57:50|403.23|399.13|403.13|399.03|403.23|399.13|403.13|399.03|10
1632589080000|2021-09-25 16:58:00|403.14|399.04|403.02|398.92|403.14|399.04|403.02|398.92|7
1632589090000|2021-09-25 16:58:10|402.99|398.89|403.02|398.92|403.03|398.93|402.99|398.89|6
1632589100000|2021-09-25 16:58:20|403.03|398.93|403.06|398.96|403.06|398.96|403.01|398.91|8
1632589110000|2021-09-25 16:58:30|403.07|398.97|403.1|399|403.11|399.01|403.07|398.97|4
1632589120000|2021-09-25 16:58:40|403.06|398.96|402.84|398.74|403.06|398.96|402.84|398.74|10
1632589130000|2021-09-25 16:58:50|402.83|398.73|402.85|398.75|402.89|398.79|402.83|398.73|23
1632589140000|2021-09-25 16:59:00|402.84|398.74|403.09|398.99|403.09|398.99|402.84|398.74|18
1632589150000|2021-09-25 16:59:10|403.07|398.97|403.14|399.04|403.15|399.05|403.07|398.97|15
1632589160000|2021-09-25 16:59:20|403.16|399.06|403.24|399.14|403.27|399.17|403.11|399.01|20
1632589170000|2021-09-25 16:59:30|403.28|399.18|403.36|399.26|403.41|399.31|403.28|399.18|16
1632589180000|2021-09-25 16:59:40|403.34|399.24|403.54|399.44|403.54|399.44|403.34|399.24|15
1632589190000|2021-09-25 16:59:50|403.52|399.42|403.52|399.42|403.56|399.46|403.52|399.42|13
1632589200000|2021-09-25 17:00:00|403.51|399.41|403.26|399.16|403.52|399.42|403.26|399.16|19
1632589210000|2021-09-25 17:00:10|403.3|399.2|403.24|399.14|403.32|399.22|403.21|399.11|13
1632589220000|2021-09-25 17:00:20|403.17|399.07|403.08|398.98|403.17|399.07|403.05|398.95|6
1632589230000|2021-09-25 17:00:30|403.07|398.97|402.96|398.86|403.1|399|402.96|398.86|12
1632589240000|2021-09-25 17:00:40|402.97|398.87|403.09|398.99|403.11|399.01|402.97|398.87|17
1632589250000|2021-09-25 17:00:50|403.08|398.98|403.42|399.32|403.44|399.34|403.07|398.97|22
1632589260000|2021-09-25 17:01:00|403.41|399.31|403.71|399.61|403.74|399.64|403.4|399.3|25
1632589270000|2021-09-25 17:01:10|403.7|399.6|403.6|399.5|403.7|399.6|403.6|399.5|10
1632589280000|2021-09-25 17:01:20|403.57|399.47|403.49|399.39|403.57|399.47|403.49|399.39|7
1632589290000|2021-09-25 17:01:30|403.51|399.41|403.56|399.46|403.6|399.5|403.51|399.41|11
1632589300000|2021-09-25 17:01:40|403.59|399.49|403.33|399.23|403.59|399.49|403.33|399.23|17
1632589310000|2021-09-25 17:01:50|403.32|399.22|403.16|399.06|403.32|399.22|403.16|399.06|12
1632589320000|2021-09-25 17:02:00|403.19|399.09|403.19|399.09|403.22|399.12|403.17|399.07|13
1632589330000|2021-09-25 17:02:10|403.17|399.07|402.85|398.75|403.17|399.07|402.85|398.75|26
1632589340000|2021-09-25 17:02:20|402.86|398.76|402.83|398.73|402.86|398.76|402.83|398.73|10
1632589350000|2021-09-25 17:02:30|402.84|398.74|402.41|398.31|402.85|398.75|402.41|398.31|20
1632589360000|2021-09-25 17:02:40|402.43|398.33|402.22|398.12|402.43|398.33|402.21|398.11|17
1632589370000|2021-09-25 17:02:50|402.23|398.13|402.25|398.15|402.25|398.15|402.19|398.09|11
1632589380000|2021-09-25 17:03:00|402.26|398.16|402.15|398.05|402.27|398.17|402.15|398.05|12
1632589390000|2021-09-25 17:03:10|402.16|398.06|402.14|398.04|402.21|398.11|402.14|398.04|19
1632589400000|2021-09-25 17:03:20|402.17|398.07|402.15|398.05|402.25|398.15|402.12|398.02|21
1632589410000|2021-09-25 17:03:30|402.14|398.04|402.47|398.37|402.51|398.41|402.14|398.04|19
1632589420000|2021-09-25 17:03:40|402.48|398.38|402.83|398.73|402.84|398.74|402.46|398.36|15
1632589430000|2021-09-25 17:03:50|402.82|398.72|402.75|398.65|402.82|398.72|402.7|398.6|9
1632589440000|2021-09-25 17:04:00|402.74|398.64|403.3|399.2|403.33|399.23|402.73|398.63|26
1632589450000|2021-09-25 17:04:10|403.29|399.19|402.88|398.78|403.34|399.24|402.88|398.78|24
1632589460000|2021-09-25 17:04:20|402.87|398.77|402.73|398.63|402.87|398.77|402.69|398.59|18
1632589470000|2021-09-25 17:04:30|402.72|398.62|402.74|398.64|402.76|398.66|402.71|398.61|10
1632589480000|2021-09-25 17:04:40|402.76|398.66|402.78|398.68|402.81|398.71|402.74|398.64|15
1632589490000|2021-09-25 17:04:50|402.79|398.69|402.77|398.67|403|398.9|402.77|398.67|16
1632589500000|2021-09-25 17:05:00|402.78|398.68|403.08|398.98|403.08|398.98|402.78|398.68|15
1632589510000|2021-09-25 17:05:10|403.05|398.95|403.09|398.99|403.09|398.99|403|398.9|15
1632589520000|2021-09-25 17:05:20|403.08|398.98|402.74|398.64|403.08|398.98|402.74|398.64|12
1632589530000|2021-09-25 17:05:30|402.75|398.65|402.67|398.57|402.76|398.66|402.67|398.57|8
1632589540000|2021-09-25 17:05:40|402.68|398.58|402.54|398.44|402.68|398.58|402.51|398.41|13
1632589550000|2021-09-25 17:05:50|402.52|398.42|402.36|398.26|402.56|398.46|402.36|398.26|18
1632589560000|2021-09-25 17:06:00|402.24|398.14|402.22|398.12|402.24|398.14|402.19|398.09|15
1632589570000|2021-09-25 17:06:10|402.21|398.11|401.92|397.82|402.21|398.11|401.91|397.81|13
1632589580000|2021-09-25 17:06:20|401.93|397.83|401.91|397.81|401.93|397.83|401.89|397.79|12
1632589590000|2021-09-25 17:06:30|401.94|397.84|401.78|397.68|401.94|397.84|401.76|397.66|19
1632589600000|2021-09-25 17:06:40|401.83|397.73|401.81|397.71|401.83|397.73|401.78|397.68|13
1632589610000|2021-09-25 17:06:50|401.82|397.72|401.81|397.71|401.84|397.74|401.78|397.68|12
1632589620000|2021-09-25 17:07:00|401.82|397.72|401.78|397.68|401.82|397.72|401.78|397.68|5
1632589630000|2021-09-25 17:07:10|401.68|397.58|402.24|398.14|402.26|398.16|401.67|397.57|15
1632589640000|2021-09-25 17:07:20|402.23|398.13|402.47|398.37|402.5|398.4|402.23|398.13|21
1632589650000|2021-09-25 17:07:30|402.5|398.4|402.47|398.37|402.5|398.4|402.45|398.35|13
1632589660000|2021-09-25 17:07:40|402.48|398.38|402.58|398.48|402.62|398.52|402.46|398.36|24
1632589670000|2021-09-25 17:07:50|402.59|398.49|402.44|398.34|402.59|398.49|402.43|398.33|21
1632589680000|2021-09-25 17:08:00|402.43|398.33|402.58|398.48|402.63|398.53|402.4|398.3|17
1632589690000|2021-09-25 17:08:10|402.62|398.52|402.7|398.6|402.7|398.6|402.58|398.48|13
1632589700000|2021-09-25 17:08:20|402.71|398.61|402.83|398.73|402.88|398.78|402.69|398.59|16
1632589710000|2021-09-25 17:08:30|402.87|398.77|403|398.9|403|398.9|402.87|398.77|14
1632589720000|2021-09-25 17:08:40|403.01|398.91|403.32|399.22|403.32|399.22|403.01|398.91|19
1632589730000|2021-09-25 17:08:50|403.29|399.19|403.23|399.13|403.29|399.19|403.23|399.13|11
1632589740000|2021-09-25 17:09:00|403.22|399.12|403.12|399.02|403.23|399.13|403.12|399.02|8
1632589750000|2021-09-25 17:09:10|403.11|399.01|403.11|399.01|403.11|399.01|403.03|398.93|16
1632589760000|2021-09-25 17:09:20|403.13|399.03|403.15|399.05|403.17|399.07|403.05|398.95|17
1632589770000|2021-09-25 17:09:30|403.16|399.06|403.29|399.19|403.29|399.19|403.15|399.05|14
1632589780000|2021-09-25 17:09:40|403.27|399.17|403.54|399.44|403.54|399.44|403.26|399.16|22
1632589790000|2021-09-25 17:09:50|403.55|399.45|403.76|399.66|403.82|399.72|403.54|399.44|19
1632589800000|2021-09-25 17:10:00|403.75|399.65|403.59|399.49|403.76|399.66|403.59|399.49|13
1632589810000|2021-09-25 17:10:10|403.57|399.47|403.46|399.36|403.58|399.48|403.45|399.35|23
1632589820000|2021-09-25 17:10:20|403.44|399.34|403.46|399.36|403.5|399.4|403.44|399.34|9
1632589830000|2021-09-25 17:10:30|403.51|399.41|403.75|399.65|403.75|399.65|403.49|399.39|17
1632589840000|2021-09-25 17:10:40|403.74|399.64|403.49|399.39|403.74|399.64|403.48|399.38|11
1632589850000|2021-09-25 17:10:50|403.48|399.38|403.33|399.23|403.52|399.42|403.33|399.23|11
1632589860000|2021-09-25 17:11:00|403.3|399.2|403|398.9|403.3|399.2|402.84|398.74|26
1632589870000|2021-09-25 17:11:10|402.99|398.89|403.12|399.02|403.13|399.03|402.99|398.89|15
1632589880000|2021-09-25 17:11:20|403.13|399.03|403.09|398.99|403.13|399.03|403.09|398.99|3
1632589890000|2021-09-25 17:11:30|403.05|398.95|403.05|398.95|403.05|398.95|403.01|398.91|8
1632589900000|2021-09-25 17:11:40|403.07|398.97|402.73|398.63|403.08|398.98|402.73|398.63|18
1632589910000|2021-09-25 17:11:50|402.75|398.65|402.81|398.71|402.81|398.71|402.66|398.56|18
1632589920000|2021-09-25 17:12:00|402.82|398.72|402.61|398.51|402.92|398.82|402.6|398.5|22
1632589930000|2021-09-25 17:12:10|402.58|398.48|402.25|398.15|402.58|398.48|402.23|398.13|19
1632589940000|2021-09-25 17:12:20|402.18|398.08|402.11|398.01|402.19|398.09|402.09|397.99|19
1632589950000|2021-09-25 17:12:30|402.09|397.99|402.18|398.08|402.18|398.08|402.09|397.99|8
1632589960000|2021-09-25 17:12:40|402.15|398.05|402.22|398.12|402.24|398.14|402.13|398.03|12
1632589970000|2021-09-25 17:12:50|402.24|398.14|402.37|398.27|402.4|398.3|402.23|398.13|18
1632589980000|2021-09-25 17:13:00|402.39|398.29|402.53|398.43|402.57|398.47|402.39|398.29|16
1632589990000|2021-09-25 17:13:10|402.52|398.42|402.58|398.48|402.58|398.48|402.52|398.42|15
1632590000000|2021-09-25 17:13:20|402.56|398.46|402.52|398.42|402.56|398.46|402.52|398.42|4
1632590010000|2021-09-25 17:13:30|402.51|398.41|402.8|398.7|402.8|398.7|402.51|398.41|18
1632590020000|2021-09-25 17:13:40|402.79|398.69|402.92|398.82|402.95|398.85|402.79|398.69|19
1632590030000|2021-09-25 17:13:50|402.94|398.84|402.92|398.82|402.98|398.88|402.88|398.78|14
1632590040000|2021-09-25 17:14:00|402.91|398.81|402.91|398.81|402.92|398.82|402.87|398.77|10
1632590050000|2021-09-25 17:14:10|402.9|398.8|403|398.9|403.02|398.92|402.9|398.8|12
1632590060000|2021-09-25 17:14:20|402.98|398.88|402.97|398.87|403.01|398.91|402.97|398.87|10
1632590070000|2021-09-25 17:14:30|402.94|398.84|402.66|398.56|402.94|398.84|402.65|398.55|19
1632590080000|2021-09-25 17:14:40|402.58|398.48|402.44|398.34|402.59|398.49|402.44|398.34|9
1632590090000|2021-09-25 17:14:50|402.43|398.33|402.25|398.15|402.44|398.34|402.25|398.15|20
1632590100000|2021-09-25 17:15:00|402.24|398.14|402.06|397.96|402.28|398.18|402.06|397.96|21
1632590110000|2021-09-25 17:15:10|402.08|397.98|402.69|398.59|402.73|398.63|402.05|397.95|26
1632590120000|2021-09-25 17:15:20|402.7|398.6|402.98|398.88|403.03|398.93|402.7|398.6|20
1632590130000|2021-09-25 17:15:30|403|398.9|402.82|398.72|403.04|398.94|402.82|398.72|22
1632590140000|2021-09-25 17:15:40|402.77|398.67|402.76|398.66|402.77|398.67|402.65|398.55|11
1632590150000|2021-09-25 17:15:50|402.78|398.68|402.8|398.7|402.81|398.71|402.74|398.64|19
1632590160000|2021-09-25 17:16:00|402.87|398.77|403.1|399|403.12|399.02|402.84|398.74|20
1632590170000|2021-09-25 17:16:10|403.09|398.99|403.17|399.07|403.22|399.12|403.09|398.99|8
1632590180000|2021-09-25 17:16:20|403.15|399.05|403.11|399.01|403.15|399.05|403.11|399.01|6
1632590190000|2021-09-25 17:16:30|403.12|399.02|403.02|398.92|403.13|399.03|403.01|398.91|10
1632590200000|2021-09-25 17:16:40|403.03|398.93|403.2|399.1|403.21|399.11|403.02|398.92|17
1632590210000|2021-09-25 17:16:50|403.17|399.07|403.45|399.35|403.48|399.38|403.17|399.07|21
1632590220000|2021-09-25 17:17:00|403.46|399.36|403.52|399.42|403.54|399.44|403.46|399.36|12
1632590230000|2021-09-25 17:17:10|403.54|399.44|403.72|399.62|403.74|399.64|403.5|399.4|17
1632590240000|2021-09-25 17:17:20|403.69|399.59|403.77|399.67|403.79|399.69|403.69|399.59|9
1632590250000|2021-09-25 17:17:30|403.8|399.7|403.94|399.84|403.94|399.84|403.79|399.69|11
1632590260000|2021-09-25 17:17:40|403.93|399.83|403.88|399.78|403.97|399.87|403.88|399.78|11
1632590270000|2021-09-25 17:17:50|403.89|399.79|403.89|399.79|403.9|399.8|403.89|399.79|3
1632590280000|2021-09-25 17:18:00|403.85|399.75|403.68|399.58|403.85|399.75|403.68|399.58|8
1632590290000|2021-09-25 17:18:10|403.67|399.57|403.83|399.73|403.83|399.73|403.6|399.5|24
1632590300000|2021-09-25 17:18:20|403.85|399.75|403.81|399.71|403.85|399.75|403.79|399.69|16
1632590310000|2021-09-25 17:18:30|403.71|399.61|403.71|399.61|403.74|399.64|403.7|399.6|11
1632590320000|2021-09-25 17:18:40|403.72|399.62|403.66|399.56|403.87|399.77|403.66|399.56|27
1632590330000|2021-09-25 17:18:50|403.65|399.55|403.53|399.43|403.65|399.55|403.53|399.43|10
1632590340000|2021-09-25 17:19:00|403.54|399.44|403.5|399.4|403.72|399.62|403.5|399.4|16
1632590350000|2021-09-25 17:19:10|403.49|399.39|403.66|399.56|403.71|399.61|403.49|399.39|11
1632590360000|2021-09-25 17:19:20|403.68|399.58|403.71|399.61|403.72|399.62|403.66|399.56|4
1632590370000|2021-09-25 17:19:30|403.72|399.62|404.03|399.93|404.06|399.96|403.72|399.62|14
1632590380000|2021-09-25 17:19:40|404.02|399.92|404.08|399.98|404.1|400|404.02|399.92|6
1632590390000|2021-09-25 17:19:50|404.13|400.03|404.51|400.41|404.51|400.41|404.12|400.02|17
1632590400000|2021-09-25 17:20:00|404.5|400.4|404.29|400.19|404.5|400.4|404.29|400.19|15
1632590410000|2021-09-25 17:20:10|404.27|400.17|404.31|400.21|404.32|400.22|404.24|400.14|11
1632590420000|2021-09-25 17:20:20|404.33|400.23|404.28|400.18|404.33|400.23|404.27|400.17|12
1632590430000|2021-09-25 17:20:30|404.27|400.17|404.18|400.08|404.27|400.17|404.16|400.06|14
1632590440000|2021-09-25 17:20:40|404.17|400.07|404.17|400.07|404.18|400.08|404.09|399.99|8
1632590450000|2021-09-25 17:20:50|404.16|400.06|404.13|400.03|404.2|400.1|404.12|400.02|13
1632590460000|2021-09-25 17:21:00|404.14|400.04|404.1|400|404.15|400.05|404.09|399.99|7
1632590470000|2021-09-25 17:21:10|404.11|400.01|404.1|400|404.11|400.01|404.09|399.99|8
1632590480000|2021-09-25 17:21:20|404.11|400.01|404.29|400.19|404.29|400.19|404.11|400.01|9
1632590490000|2021-09-25 17:21:30|404.32|400.22|404.35|400.25|404.44|400.34|404.29|400.19|13
1632590500000|2021-09-25 17:21:40|404.34|400.24|404.32|400.22|404.35|400.25|404.31|400.21|9
1632590510000|2021-09-25 17:21:50|404.33|400.23|404.22|400.12|404.33|400.23|404.21|400.11|15
1632590520000|2021-09-25 17:22:00|404.21|400.11|404.18|400.08|404.23|400.13|404.18|400.08|12
1632590530000|2021-09-25 17:22:10|404.23|400.13|404.01|399.91|404.23|400.13|403.95|399.85|26
1632590540000|2021-09-25 17:22:20|404|399.9|404.15|400.05|404.18|400.08|404|399.9|15
1632590550000|2021-09-25 17:22:30|404.14|400.04|404.19|400.09|404.2|400.1|404.14|400.04|8
1632590560000|2021-09-25 17:22:40|404.18|400.08|404.21|400.11|404.23|400.13|404.18|400.08|8
1632590570000|2021-09-25 17:22:50|404.26|400.16|404.02|399.92|404.3|400.2|404.02|399.92|13
1632590580000|2021-09-25 17:23:00|404|399.9|403.91|399.81|404|399.9|403.91|399.81|9
1632590590000|2021-09-25 17:23:10|403.9|399.8|403.76|399.66|403.93|399.83|403.76|399.66|11
1632590600000|2021-09-25 17:23:20|403.72|399.62|403.34|399.24|403.72|399.62|403.34|399.24|21
1632590610000|2021-09-25 17:23:30|403.35|399.25|403.57|399.47|403.59|399.49|403.35|399.25|25
1632590620000|2021-09-25 17:23:40|403.56|399.46|403.46|399.36|403.6|399.5|403.45|399.35|10
1632590630000|2021-09-25 17:23:50|403.43|399.33|403.52|399.42|403.53|399.43|403.41|399.31|15
1632590640000|2021-09-25 17:24:00|403.53|399.43|403.73|399.63|403.79|399.69|403.49|399.39|19
1632590650000|2021-09-25 17:24:10|403.74|399.64|403.72|399.62|403.75|399.65|403.72|399.62|10
1632590660000|2021-09-25 17:24:20|403.71|399.61|403.7|399.6|403.82|399.72|403.7|399.6|12
1632590670000|2021-09-25 17:24:30|403.69|399.59|403.69|399.59|403.7|399.6|403.68|399.58|5
1632590680000|2021-09-25 17:24:40|403.68|399.58|403.75|399.65|403.75|399.65|403.66|399.56|10
1632590690000|2021-09-25 17:24:50|403.78|399.68|404|399.9|404.02|399.92|403.75|399.65|16
1632590700000|2021-09-25 17:25:00|404.01|399.91|404.01|399.91|404.02|399.92|403.99|399.89|7
1632590710000|2021-09-25 17:25:10|404|399.9|404.01|399.91|404.02|399.92|404|399.9|6
1632590720000|2021-09-25 17:25:20|404|399.9|403.77|399.67|404|399.9|403.76|399.66|19
1632590730000|2021-09-25 17:25:30|403.76|399.66|403.71|399.61|403.81|399.71|403.66|399.56|10
1632590740000|2021-09-25 17:25:40|403.79|399.69|403.99|399.89|403.99|399.89|403.79|399.69|11
1632590750000|2021-09-25 17:25:50|403.97|399.87|403.97|399.87|404.01|399.91|403.97|399.87|11
1632590760000|2021-09-25 17:26:00|403.96|399.86|403.98|399.88|403.99|399.89|403.92|399.82|11
1632590770000|2021-09-25 17:26:10|403.96|399.86|403.9|399.8|403.98|399.88|403.88|399.78|8
1632590780000|2021-09-25 17:26:20|403.92|399.82|403.99|399.89|403.99|399.89|403.91|399.81|5
1632590790000|2021-09-25 17:26:30|403.98|399.88|403.94|399.84|403.99|399.89|403.94|399.84|5
1632590800000|2021-09-25 17:26:40|403.91|399.81|403.66|399.56|403.91|399.81|403.65|399.55|15
1632590810000|2021-09-25 17:26:50|403.67|399.57|403.66|399.56|403.68|399.58|403.62|399.52|12
1632590820000|2021-09-25 17:27:00|403.67|399.57|403.63|399.53|403.72|399.62|403.63|399.53|10
1632590830000|2021-09-25 17:27:10|403.62|399.52|403.62|399.52|403.63|399.53|403.61|399.51|5
1632590840000|2021-09-25 17:27:20|403.63|399.53|403.59|399.49|403.63|399.53|403.54|399.44|11
1632590850000|2021-09-25 17:27:30|403.6|399.5|403.65|399.55|403.66|399.56|403.58|399.48|9
1632590860000|2021-09-25 17:27:40|403.66|399.56|403.8|399.7|403.81|399.71|403.66|399.56|11
1632590870000|2021-09-25 17:27:50|403.79|399.69|403.75|399.65|403.79|399.69|403.75|399.65|2
1632590880000|2021-09-25 17:28:00|403.76|399.66|403.82|399.72|403.82|399.72|403.76|399.66|4
1632590890000|2021-09-25 17:28:10|403.79|399.69|403.78|399.68|403.79|399.69|403.78|399.68|2
1632590900000|2021-09-25 17:28:20|403.77|399.67|403.55|399.45|403.78|399.68|403.55|399.45|14
1632590910000|2021-09-25 17:28:30|403.59|399.49|403.87|399.77|403.87|399.77|403.58|399.48|22
1632590920000|2021-09-25 17:28:40|404.01|399.91|404.09|399.99|404.09|399.99|403.97|399.87|14
1632590930000|2021-09-25 17:28:50|404.08|399.98|404.04|399.94|404.08|399.98|403.99|399.89|10
1632590940000|2021-09-25 17:29:00|404.06|399.96|403.98|399.88|404.06|399.96|403.98|399.88|5
1632590950000|2021-09-25 17:29:10|404|399.9|404.09|399.99|404.09|399.99|403.97|399.87|13
1632590960000|2021-09-25 17:29:20|404.1|400|404.33|400.23|404.34|400.24|404.08|399.98|19
1632590970000|2021-09-25 17:29:30|404.35|400.25|404.32|400.22|404.52|400.42|404.32|400.22|20
1632590980000|2021-09-25 17:29:40|404.33|400.23|404.32|400.22|404.33|400.23|404.31|400.21|6
1632590990000|2021-09-25 17:29:50|404.31|400.21|404.31|400.21|404.33|400.23|404.3|400.2|9
1632591000000|2021-09-25 17:30:00|404.32|400.22|404.34|400.24|404.34|400.24|404.31|400.21|5
1632591010000|2021-09-25 17:30:10|404.42|400.32|404.43|400.33|404.49|400.39|404.37|400.27|18
1632591020000|2021-09-25 17:30:20|404.41|400.31|404.59|400.49|404.61|400.51|404.41|400.31|13
1632591030000|2021-09-25 17:30:30|404.57|400.47|404.49|400.39|404.57|400.47|404.49|400.39|13
1632591040000|2021-09-25 17:30:40|404.51|400.41|404.22|400.12|404.51|400.41|404.21|400.11|19
1632591050000|2021-09-25 17:30:50|404.21|400.11|404.21|400.11|404.22|400.12|404.21|400.11|3
1632591060000|2021-09-25 17:31:00|404.2|400.1|404.06|399.96|404.25|400.15|404.03|399.93|22
1632591070000|2021-09-25 17:31:10|404.08|399.98|404.42|400.32|404.43|400.33|404.08|399.98|16
1632591080000|2021-09-25 17:31:20|404.43|400.33|404.36|400.26|404.47|400.37|404.35|400.25|23
1632591090000|2021-09-25 17:31:30|404.35|400.25|404.19|400.09|404.41|400.31|404.19|400.09|20
1632591100000|2021-09-25 17:31:40|404.2|400.1|404.21|400.11|404.29|400.19|404.2|400.1|12
1632591110000|2021-09-25 17:31:50|404.22|400.12|404.22|400.12|404.25|400.15|404.19|400.09|18
1632591120000|2021-09-25 17:32:00|404.21|400.11|404.2|400.1|404.32|400.22|404.15|400.05|17
1632591130000|2021-09-25 17:32:10|404.19|400.09|404.39|400.29|404.45|400.35|404.19|400.09|17
1632591140000|2021-09-25 17:32:20|404.37|400.27|404.37|400.27|404.37|400.27|404.36|400.26|5
1632591150000|2021-09-25 17:32:30|404.39|400.29|404.38|400.28|404.4|400.3|404.35|400.25|6
1632591160000|2021-09-25 17:32:40|404.39|400.29|404.63|400.53|404.68|400.58|404.37|400.27|23
1632591170000|2021-09-25 17:32:50|404.62|400.52|404.68|400.58|404.7|400.6|404.62|400.52|12
1632591180000|2021-09-25 17:33:00|404.66|400.56|404.57|400.47|404.71|400.61|404.57|400.47|15
1632591190000|2021-09-25 17:33:10|404.6|400.5|404.74|400.64|404.76|400.66|404.6|400.5|7
1632591200000|2021-09-25 17:33:20|404.7|400.6|404.88|400.78|404.91|400.81|404.7|400.6|13
1632591210000|2021-09-25 17:33:30|404.9|400.8|404.91|400.81|404.92|400.82|404.9|400.8|4
1632591220000|2021-09-25 17:33:40|404.89|400.79|404.89|400.79|404.92|400.82|404.89|400.79|9
1632591230000|2021-09-25 17:33:50|404.9|400.8|404.93|400.83|404.93|400.83|404.88|400.78|12
1632591240000|2021-09-25 17:34:00|404.9|400.8|404.95|400.85|404.97|400.87|404.9|400.8|14
1632591250000|2021-09-25 17:34:10|404.94|400.84|405.04|400.94|405.07|400.97|404.93|400.83|16
1632591260000|2021-09-25 17:34:20|405.03|400.93|405.07|400.97|405.07|400.97|405.02|400.92|12
1632591270000|2021-09-25 17:34:30|405.06|400.96|405.06|400.96|405.06|400.96|405.05|400.95|5
1632591280000|2021-09-25 17:34:40|404.97|400.87|404.88|400.78|404.98|400.88|404.88|400.78|13
1632591290000|2021-09-25 17:34:50|404.9|400.8|404.88|400.78|404.9|400.8|404.87|400.77|6
1632591300000|2021-09-25 17:35:00|404.87|400.77|404.9|400.8|404.9|400.8|404.78|400.68|9
1632591310000|2021-09-25 17:35:10|404.91|400.81|404.87|400.77|404.91|400.81|404.87|400.77|2
1632591320000|2021-09-25 17:35:20|404.85|400.75|404.76|400.66|404.88|400.78|404.76|400.66|12
1632591330000|2021-09-25 17:35:30|404.77|400.67|404.75|400.65|404.82|400.72|404.74|400.64|14
1632591340000|2021-09-25 17:35:40|404.8|400.7|404.69|400.59|404.8|400.7|404.68|400.58|6
1632591350000|2021-09-25 17:35:50|404.77|400.67|404.59|400.49|404.79|400.69|404.59|400.49|15
1632591360000|2021-09-25 17:36:00|404.58|400.48|404.5|400.4|404.59|400.49|404.47|400.37|14
1632591370000|2021-09-25 17:36:10|404.49|400.39|404.53|400.43|404.53|400.43|404.49|400.39|4
1632591380000|2021-09-25 17:36:20|404.52|400.42|404.51|400.41|404.52|400.42|404.51|400.41|2
1632591390000|2021-09-25 17:36:30|404.59|400.49|404.68|400.58|404.69|400.59|404.59|400.49|14
1632591400000|2021-09-25 17:36:40|404.66|400.56|404.64|400.54|404.7|400.6|404.62|400.52|14
1632591410000|2021-09-25 17:36:50|404.63|400.53|404.7|400.6|404.71|400.61|404.63|400.53|7
1632591420000|2021-09-25 17:37:00|404.71|400.61|404.71|400.61|404.73|400.63|404.68|400.58|14
1632591430000|2021-09-25 17:37:10|404.65|400.55|404.75|400.65|404.75|400.65|404.65|400.55|6
1632591440000|2021-09-25 17:37:20|404.73|400.63|404.68|400.58|404.73|400.63|404.68|400.58|12
1632591450000|2021-09-25 17:37:30|404.69|400.59|404.48|400.38|404.71|400.61|404.48|400.38|14
1632591460000|2021-09-25 17:37:40|404.49|400.39|404.4|400.3|404.49|400.39|404.4|400.3|3
1632591470000|2021-09-25 17:37:50|404.42|400.32|404.43|400.33|404.43|400.33|404.39|400.29|4
1632591480000|2021-09-25 17:38:00|404.38|400.28|403.75|399.65|404.38|400.28|403.75|399.65|23
1632591490000|2021-09-25 17:38:10|403.76|399.66|403.73|399.63|403.79|399.69|403.73|399.63|17
1632591500000|2021-09-25 17:38:20|403.74|399.64|403.69|399.59|403.75|399.65|403.68|399.58|7
1632591510000|2021-09-25 17:38:30|403.68|399.58|403.76|399.66|403.83|399.73|403.68|399.58|13
1632591520000|2021-09-25 17:38:40|403.75|399.65|403.73|399.63|403.83|399.73|403.7|399.6|14
1632591530000|2021-09-25 17:38:50|403.71|399.61|403.71|399.61|403.73|399.63|403.7|399.6|5
1632591540000|2021-09-25 17:39:00|403.7|399.6|404.19|400.09|404.19|400.09|403.7|399.6|17
1632591550000|2021-09-25 17:39:10|404.18|400.08|404.01|399.91|404.18|400.08|403.96|399.86|22
1632591560000|2021-09-25 17:39:20|404.03|399.93|404.11|400.01|404.17|400.07|404.03|399.93|9
1632591570000|2021-09-25 17:39:30|404.08|399.98|404.05|399.95|404.08|399.98|403.98|399.88|21
1632591580000|2021-09-25 17:39:40|404.06|399.96|404.11|400.01|404.13|400.03|403.98|399.88|8
1632591590000|2021-09-25 17:39:50|404.06|399.96|403.98|399.88|404.1|400|403.98|399.88|16
1632591600000|2021-09-25 17:40:00|403.97|399.87|403.73|399.63|403.97|399.87|403.7|399.6|23
1632591610000|2021-09-25 17:40:10|403.72|399.62|403.22|399.12|403.72|399.62|403.18|399.08|20
1632591620000|2021-09-25 17:40:20|403.24|399.14|403|398.9|403.24|399.14|403|398.9|16
1632591630000|2021-09-25 17:40:30|403.03|398.93|402.59|398.49|403.03|398.93|402.52|398.42|27
1632591640000|2021-09-25 17:40:40|402.56|398.46|402.33|398.23|402.61|398.51|402.32|398.22|22
1632591650000|2021-09-25 17:40:50|402.32|398.22|401.97|397.87|402.33|398.23|401.95|397.85|28
1632591660000|2021-09-25 17:41:00|401.96|397.86|402.19|398.09|402.49|398.39|401.96|397.86|28
1632591670000|2021-09-25 17:41:10|402.2|398.1|402.32|398.22|402.4|398.3|402.19|398.09|21
1632591680000|2021-09-25 17:41:20|402.24|398.14|402.32|398.22|402.37|398.27|402.23|398.13|13
1632591690000|2021-09-25 17:41:30|402.31|398.21|402.27|398.17|402.34|398.24|402.27|398.17|19
1632591700000|2021-09-25 17:41:40|402.26|398.16|402.18|398.08|402.26|398.16|402.18|398.08|15
1632591710000|2021-09-25 17:41:50|402.17|398.07|402.18|398.08|402.2|398.1|402.15|398.05|15
1632591720000|2021-09-25 17:42:00|402.17|398.07|402.09|397.99|402.17|398.07|402.07|397.97|7
1632591730000|2021-09-25 17:42:10|402.08|397.98|402.4|398.3|402.42|398.32|402.06|397.96|21
1632591740000|2021-09-25 17:42:20|402.55|398.45|402.71|398.61|402.71|398.61|402.52|398.42|20
1632591750000|2021-09-25 17:42:30|402.67|398.57|403.03|398.93|403.04|398.94|402.67|398.57|23
1632591760000|2021-09-25 17:42:40|403.04|398.94|403.27|399.17|403.27|399.17|403.04|398.94|21
1632591770000|2021-09-25 17:42:50|403.28|399.18|403.23|399.13|403.31|399.21|403.23|399.13|12
1632591780000|2021-09-25 17:43:00|403.17|399.07|403.09|398.99|403.19|399.09|403.05|398.95|18
1632591790000|2021-09-25 17:43:10|403.07|398.97|402.64|398.54|403.07|398.97|402.6|398.5|17
1632591800000|2021-09-25 17:43:20|402.65|398.55|402.63|398.53|402.65|398.55|402.61|398.51|19
1632591810000|2021-09-25 17:43:30|402.61|398.51|402.54|398.44|402.67|398.57|402.51|398.41|10
1632591820000|2021-09-25 17:43:40|402.57|398.47|402.62|398.52|402.66|398.56|402.55|398.45|15
1632591830000|2021-09-25 17:43:50|402.59|398.49|402.58|398.48|402.62|398.52|402.58|398.48|7
1632591840000|2021-09-25 17:44:00|402.59|398.49|402.64|398.54|402.67|398.57|402.58|398.48|17
1632591850000|2021-09-25 17:44:10|402.63|398.53|402.55|398.45|402.66|398.56|402.55|398.45|16
1632591860000|2021-09-25 17:44:20|402.53|398.43|402.52|398.42|402.53|398.43|402.44|398.34|21
1632591870000|2021-09-25 17:44:30|402.54|398.44|402.48|398.38|402.6|398.5|402.47|398.37|14
1632591880000|2021-09-25 17:44:40|402.47|398.37|402.53|398.43|402.54|398.44|402.45|398.35|11
1632591890000|2021-09-25 17:44:50|402.52|398.42|402.5|398.4|402.52|398.42|402.41|398.31|11
1632591900000|2021-09-25 17:45:00|402.54|398.44|402.57|398.47|402.57|398.47|402.54|398.44|3
1632591910000|2021-09-25 17:45:10|402.58|398.48|402.76|398.66|402.78|398.68|402.57|398.47|15
1632591920000|2021-09-25 17:45:20|402.75|398.65|402.76|398.66|402.82|398.72|402.72|398.62|10
1632591930000|2021-09-25 17:45:30|402.77|398.67|402.64|398.54|402.77|398.67|402.57|398.47|17
1632591940000|2021-09-25 17:45:40|402.62|398.52|402.78|398.68|402.82|398.72|402.62|398.52|22
1632591950000|2021-09-25 17:45:50|402.79|398.69|402.91|398.81|402.91|398.81|402.77|398.67|9
1632591960000|2021-09-25 17:46:00|402.92|398.82|403.16|399.06|403.21|399.11|402.91|398.81|15
1632591970000|2021-09-25 17:46:10|403.17|399.07|402.84|398.74|403.17|399.07|402.84|398.74|14
1632591980000|2021-09-25 17:46:20|402.8|398.7|402.47|398.37|402.8|398.7|402.46|398.36|25
1632591990000|2021-09-25 17:46:30|402.54|398.44|402.49|398.39|402.61|398.51|402.49|398.39|21
1632592000000|2021-09-25 17:46:40|402.5|398.4|402.4|398.3|402.57|398.47|402.4|398.3|21
1632592010000|2021-09-25 17:46:50|402.41|398.31|402.35|398.25|402.41|398.31|402.35|398.25|8
1632592020000|2021-09-25 17:47:00|402.36|398.26|402.28|398.18|402.36|398.26|402.28|398.18|16
1632592030000|2021-09-25 17:47:10|402.2|398.1|401.96|397.86|402.21|398.11|401.95|397.85|20
1632592040000|2021-09-25 17:47:20|401.94|397.84|401.74|397.64|402.1|398|401.74|397.64|20
1632592050000|2021-09-25 17:47:30|401.72|397.62|401.49|397.39|401.72|397.62|401.48|397.38|24
1632592060000|2021-09-25 17:47:40|401.44|397.34|401.46|397.36|401.48|397.38|401.43|397.33|9
1632592070000|2021-09-25 17:47:50|401.41|397.31|401.48|397.38|401.49|397.39|401.39|397.29|19
1632592080000|2021-09-25 17:48:00|401.49|397.39|402|397.9|402|397.9|401.47|397.37|25
1632592090000|2021-09-25 17:48:10|401.98|397.88|401.97|397.87|402.04|397.94|401.97|397.87|11
1632592100000|2021-09-25 17:48:20|401.96|397.86|401.8|397.7|401.96|397.86|401.77|397.67|11
1632592110000|2021-09-25 17:48:30|401.78|397.68|401.79|397.69|401.79|397.69|401.62|397.52|16
1632592120000|2021-09-25 17:48:40|401.81|397.71|402.05|397.95|402.05|397.95|401.79|397.69|18
1632592130000|2021-09-25 17:48:50|402.04|397.94|401.99|397.89|402.04|397.94|401.99|397.89|14
1632592140000|2021-09-25 17:49:00|401.98|397.88|401.98|397.88|402|397.9|401.98|397.88|12
1632592150000|2021-09-25 17:49:10|401.97|397.87|401.99|397.89|402.04|397.94|401.97|397.87|8
1632592160000|2021-09-25 17:49:20|402|397.9|401.99|397.89|402.03|397.93|401.98|397.88|9
1632592170000|2021-09-25 17:49:30|401.98|397.88|401.87|397.77|401.99|397.89|401.85|397.75|10
1632592180000|2021-09-25 17:49:40|401.92|397.82|401.9|397.8|401.92|397.82|401.89|397.79|12
1632592190000|2021-09-25 17:49:50|401.89|397.79|401.91|397.81|401.92|397.82|401.89|397.79|6
1632592200000|2021-09-25 17:50:00|401.89|397.79|402.06|397.96|402.08|397.98|401.87|397.77|17
1632592210000|2021-09-25 17:50:10|402.07|397.97|401.89|397.79|402.07|397.97|401.89|397.79|9
1632592220000|2021-09-25 17:50:20|401.94|397.84|402.26|398.16|402.26|398.16|401.87|397.77|21
1632592230000|2021-09-25 17:50:30|402.27|398.17|402.27|398.17|402.29|398.19|402.19|398.09|16
1632592240000|2021-09-25 17:50:40|402.33|398.23|402.33|398.23|402.38|398.28|402.25|398.15|16
1632592250000|2021-09-25 17:50:50|402.34|398.24|402.44|398.34|402.48|398.38|402.32|398.22|9
1632592260000|2021-09-25 17:51:00|402.4|398.3|402.42|398.32|402.47|398.37|402.38|398.28|13
1632592270000|2021-09-25 17:51:10|402.36|398.26|402.25|398.15|402.39|398.29|402.25|398.15|8
1632592280000|2021-09-25 17:51:20|402.24|398.14|402.35|398.25|402.35|398.25|402.24|398.14|3
1632592290000|2021-09-25 17:51:30|402.34|398.24|402.04|397.94|402.34|398.24|402.03|397.93|14
1632592300000|2021-09-25 17:51:40|402.03|397.93|402.06|397.96|402.06|397.96|402.03|397.93|6
1632592310000|2021-09-25 17:51:50|402.05|397.95|402.33|398.23|402.33|398.23|402.01|397.91|13
1632592320000|2021-09-25 17:52:00|402.34|398.24|402.5|398.4|402.5|398.4|402.34|398.24|10
1632592330000|2021-09-25 17:52:10|402.62|398.52|402.88|398.78|402.88|398.78|402.62|398.52|20
1632592340000|2021-09-25 17:52:20|402.82|398.72|402.81|398.71|402.94|398.84|402.81|398.71|16
1632592350000|2021-09-25 17:52:30|402.82|398.72|402.76|398.66|402.82|398.72|402.74|398.64|18
1632592360000|2021-09-25 17:52:40|402.73|398.63|402.83|398.73|402.85|398.75|402.73|398.63|12
1632592370000|2021-09-25 17:52:50|402.85|398.75|403.24|399.14|403.24|399.14|402.8|398.7|18
1632592380000|2021-09-25 17:53:00|403.25|399.15|403.25|399.15|403.28|399.18|403.2|399.1|16
1632592390000|2021-09-25 17:53:10|403.24|399.14|403.33|399.23|403.33|399.23|403.19|399.09|18
1632592400000|2021-09-25 17:53:20|403.31|399.21|403.31|399.21|403.33|399.23|403.29|399.19|11
1632592410000|2021-09-25 17:53:30|403.32|399.22|403.16|399.06|403.34|399.24|403.15|399.05|14
1632592420000|2021-09-25 17:53:40|403.17|399.07|403.32|399.22|403.32|399.22|403.13|399.03|20
1632592430000|2021-09-25 17:53:50|403.29|399.19|403.3|399.2|403.3|399.2|403.25|399.15|6
1632592440000|2021-09-25 17:54:00|403.29|399.19|403.17|399.07|403.29|399.19|403.15|399.05|10
1632592450000|2021-09-25 17:54:10|403.16|399.06|403.14|399.04|403.17|399.07|403.13|399.03|8
1632592460000|2021-09-25 17:54:20|403.15|399.05|403.14|399.04|403.18|399.08|403.12|399.02|5
1632592470000|2021-09-25 17:54:30|403.18|399.08|402.87|398.77|403.25|399.15|402.87|398.77|15
1632592480000|2021-09-25 17:54:40|402.86|398.76|402.72|398.62|402.86|398.76|402.72|398.62|12
1632592490000|2021-09-25 17:54:50|402.74|398.64|402.81|398.71|402.81|398.71|402.74|398.64|5
1632592500000|2021-09-25 17:55:00|402.75|398.65|402.88|398.78|402.92|398.82|402.73|398.63|19
1632592510000|2021-09-25 17:55:10|402.9|398.8|402.68|398.58|402.91|398.81|402.68|398.58|26
1632592520000|2021-09-25 17:55:20|402.69|398.59|402.54|398.44|402.69|398.59|402.54|398.44|18
1632592530000|2021-09-25 17:55:30|402.55|398.45|402.51|398.41|402.57|398.47|402.5|398.4|15
1632592540000|2021-09-25 17:55:40|402.53|398.43|402.53|398.43|402.58|398.48|402.52|398.42|13
1632592550000|2021-09-25 17:55:50|402.54|398.44|402.3|398.2|402.55|398.45|402.26|398.16|20
1632592560000|2021-09-25 17:56:00|402.31|398.21|402.35|398.25|402.5|398.4|402.28|398.18|25
1632592570000|2021-09-25 17:56:10|402.34|398.24|402.21|398.11|402.34|398.24|402.2|398.1|12
1632592580000|2021-09-25 17:56:20|402.2|398.1|402.14|398.04|402.2|398.1|402.12|398.02|11
1632592590000|2021-09-25 17:56:30|402.2|398.1|402.11|398.01|402.2|398.1|402.08|397.98|17
1632592600000|2021-09-25 17:56:40|402.12|398.02|402.09|397.99|402.12|398.02|402.09|397.99|4
1632592610000|2021-09-25 17:56:50|402.1|398|402.25|398.15|402.25|398.15|402.1|398|11
1632592620000|2021-09-25 17:57:00|402.24|398.14|402.25|398.15|402.43|398.33|402.22|398.12|25
1632592630000|2021-09-25 17:57:10|402.26|398.16|402.24|398.14|402.26|398.16|402.24|398.14|5
1632592640000|2021-09-25 17:57:20|402.25|398.15|402.21|398.11|402.25|398.15|402.19|398.09|7
1632592650000|2021-09-25 17:57:30|402.19|398.09|402.25|398.15|402.27|398.17|402.17|398.07|19
1632592660000|2021-09-25 17:57:40|402.24|398.14|402.28|398.18|402.3|398.2|402.2|398.1|12
1632592670000|2021-09-25 17:57:50|402.3|398.2|402.21|398.11|402.36|398.26|402.2|398.1|17
1632592680000|2021-09-25 17:58:00|402.19|398.09|402.24|398.14|402.25|398.15|402.19|398.09|6
1632592690000|2021-09-25 17:58:10|402.22|398.12|402.35|398.25|402.35|398.25|402.2|398.1|9
1632592700000|2021-09-25 17:58:20|402.37|398.27|402.54|398.44|402.54|398.44|402.32|398.22|13
1632592710000|2021-09-25 17:58:30|402.6|398.5|402.98|398.88|402.99|398.89|402.6|398.5|16
1632592720000|2021-09-25 17:58:40|402.99|398.89|403.08|398.98|403.12|399.02|402.98|398.88|18
1632592730000|2021-09-25 17:58:50|403.05|398.95|402.91|398.81|403.11|399.01|402.9|398.8|19
1632592740000|2021-09-25 17:59:00|402.95|398.85|403.02|398.92|403.02|398.92|402.91|398.81|19
1632592750000|2021-09-25 17:59:10|403.01|398.91|403.09|398.99|403.09|398.99|403.01|398.91|4
1632592760000|2021-09-25 17:59:20|403.1|399|403.06|398.96|403.13|399.03|402.92|398.82|19
1632592770000|2021-09-25 17:59:30|403.05|398.95|402.61|398.51|403.1|399|402.6|398.5|33
1632592780000|2021-09-25 17:59:40|402.62|398.52|402.53|398.43|402.62|398.52|402.53|398.43|12
1632592790000|2021-09-25 17:59:50|402.52|398.42|402.19|398.09|402.62|398.52|402.19|398.09|24
1632592800000|2021-09-25 18:00:00|402.2|398.1|401.95|397.85|402.26|398.16|401.91|397.81|22
1632592810000|2021-09-25 18:00:10|401.96|397.86|401.97|397.87|402|397.9|401.93|397.83|8
1632592820000|2021-09-25 18:00:20|401.96|397.86|401.9|397.8|401.96|397.86|401.87|397.77|20
1632592830000|2021-09-25 18:00:30|401.91|397.81|401.9|397.8|401.95|397.85|401.9|397.8|8
1632592840000|2021-09-25 18:00:40|401.98|397.88|402.15|398.05|402.15|398.05|401.93|397.83|19
1632592850000|2021-09-25 18:00:50|402.18|398.08|402.46|398.36|402.46|398.36|402.18|398.08|15
1632592860000|2021-09-25 18:01:00|402.47|398.37|402.38|398.28|402.48|398.38|402.38|398.28|15
1632592870000|2021-09-25 18:01:10|402.41|398.31|402.81|398.71|402.81|398.71|402.4|398.3|23
1632592880000|2021-09-25 18:01:20|402.79|398.69|402.71|398.61|402.91|398.81|402.7|398.6|22
1632592890000|2021-09-25 18:01:30|402.7|398.6|402.77|398.67|402.82|398.72|402.7|398.6|14
1632592900000|2021-09-25 18:01:40|402.79|398.69|402.69|398.59|402.8|398.7|402.67|398.57|10
1632592910000|2021-09-25 18:01:50|402.7|398.6|403.03|398.93|403.03|398.93|402.66|398.56|19
1632592920000|2021-09-25 18:02:00|403.04|398.94|403.15|399.05|403.17|399.07|403.04|398.94|11
1632592930000|2021-09-25 18:02:10|403.14|399.04|403.17|399.07|403.17|399.07|403.13|399.03|4
1632592940000|2021-09-25 18:02:20|403.13|399.03|403.14|399.04|403.15|399.05|403.13|399.03|4
1632592950000|2021-09-25 18:02:30|403.13|399.03|402.7|398.6|403.13|399.03|402.7|398.6|19
1632592960000|2021-09-25 18:02:40|402.69|398.59|402.85|398.75|402.87|398.77|402.54|398.44|19
1632592970000|2021-09-25 18:02:50|402.84|398.74|402.84|398.74|402.94|398.84|402.84|398.74|17
1632592980000|2021-09-25 18:03:00|402.86|398.76|402.8|398.7|402.86|398.76|402.8|398.7|12
1632592990000|2021-09-25 18:03:10|402.82|398.72|402.85|398.75|402.87|398.77|402.81|398.71|7
1632593000000|2021-09-25 18:03:20|402.87|398.77|402.94|398.84|402.94|398.84|402.86|398.76|6
1632593010000|2021-09-25 18:03:30|402.96|398.86|403.09|398.99|403.12|399.02|402.96|398.86|9
1632593020000|2021-09-25 18:03:40|403.1|399|403.02|398.92|403.1|399|403.02|398.92|10
1632593030000|2021-09-25 18:03:50|403.01|398.91|403.04|398.94|403.04|398.94|403.01|398.91|7
1632593040000|2021-09-25 18:04:00|403.09|398.99|403.12|399.02|403.15|399.05|403.09|398.99|7
1632593050000|2021-09-25 18:04:10|403.14|399.04|403.04|398.94|403.14|399.04|403.04|398.94|5
1632593060000|2021-09-25 18:04:20|403.03|398.93|403.01|398.91|403.04|398.94|403.01|398.91|8
1632593070000|2021-09-25 18:04:30|403.02|398.92|403.36|399.26|403.41|399.31|403.01|398.91|21
1632593080000|2021-09-25 18:04:40|403.37|399.27|403.32|399.22|403.37|399.27|403.3|399.2|18
1632593090000|2021-09-25 18:04:50|403.34|399.24|403.46|399.36|403.48|399.38|403.33|399.23|18
1632593100000|2021-09-25 18:05:00|403.48|399.38|403.53|399.43|403.53|399.43|403.46|399.36|10
1632593110000|2021-09-25 18:05:10|403.52|399.42|403.9|399.8|403.9|399.8|403.52|399.42|18
1632593120000|2021-09-25 18:05:20|403.93|399.83|403.89|399.79|403.97|399.87|403.89|399.79|10
1632593130000|2021-09-25 18:05:30|403.88|399.78|403.7|399.6|403.89|399.79|403.7|399.6|9
1632593140000|2021-09-25 18:05:40|403.68|399.58|403.69|399.59|403.7|399.6|403.68|399.58|7
1632593150000|2021-09-25 18:05:50|403.7|399.6|403.71|399.61|403.73|399.63|403.7|399.6|6
1632593160000|2021-09-25 18:06:00|403.72|399.62|403.69|399.59|403.73|399.63|403.51|399.41|16
1632593170000|2021-09-25 18:06:10|403.68|399.58|403.7|399.6|403.71|399.61|403.64|399.54|16
1632593180000|2021-09-25 18:06:20|403.69|399.59|403.78|399.68|403.81|399.71|403.69|399.59|18
1632593190000|2021-09-25 18:06:30|403.74|399.64|403.6|399.5|403.74|399.64|403.59|399.49|17
1632593200000|2021-09-25 18:06:40|403.62|399.52|403.62|399.52|403.64|399.54|403.62|399.52|3
1632593210000|2021-09-25 18:06:50|403.64|399.54|403.81|399.71|403.81|399.71|403.62|399.52|16
1632593220000|2021-09-25 18:07:00|403.79|399.69|403.77|399.67|403.79|399.69|403.77|399.67|3
1632593230000|2021-09-25 18:07:10|403.71|399.61|403.5|399.4|403.71|399.61|403.46|399.36|14
1632593240000|2021-09-25 18:07:20|403.47|399.37|403.68|399.58|403.68|399.58|403.46|399.36|15
1632593250000|2021-09-25 18:07:30|403.67|399.57|403.67|399.57|403.83|399.73|403.67|399.57|13
1632593260000|2021-09-25 18:07:40|403.65|399.55|403.66|399.56|403.67|399.57|403.61|399.51|7
1632593270000|2021-09-25 18:07:50|403.67|399.57|403.78|399.68|403.79|399.69|403.67|399.57|17
1632593280000|2021-09-25 18:08:00|403.79|399.69|403.77|399.67|403.79|399.69|403.76|399.66|8
1632593290000|2021-09-25 18:08:10|403.76|399.66|403.76|399.66|403.76|399.66|403.76|399.66|1
1632593300000|2021-09-25 18:08:20|403.77|399.67|403.78|399.68|403.78|399.68|403.75|399.65|11
1632593310000|2021-09-25 18:08:30|403.77|399.67|403.7|399.6|403.78|399.68|403.7|399.6|9
1632593320000|2021-09-25 18:08:40|403.68|399.58|403.8|399.7|403.83|399.73|403.68|399.58|10
1632593330000|2021-09-25 18:08:50|403.82|399.72|404.17|400.07|404.18|400.08|403.82|399.72|27
1632593340000|2021-09-25 18:09:00|404.16|400.06|404.27|400.17|404.27|400.17|404.16|400.06|4
1632593350000|2021-09-25 18:09:10|404.25|400.15|404.17|400.07|404.27|400.17|404.17|400.07|8
1632593360000|2021-09-25 18:09:20|404.13|400.03|404.18|400.08|404.19|400.09|404.01|399.91|17
1632593370000|2021-09-25 18:09:30|404.21|400.11|404.23|400.13|404.24|400.14|404.16|400.06|12
1632593380000|2021-09-25 18:09:40|404.22|400.12|404.37|400.27|404.37|400.27|404.22|400.12|8
1632593390000|2021-09-25 18:09:50|404.33|400.23|404.35|400.25|404.35|400.25|404.32|400.22|11
1632593400000|2021-09-25 18:10:00|404.36|400.26|404.44|400.34|404.45|400.35|404.35|400.25|13
1632593410000|2021-09-25 18:10:10|404.42|400.32|404.43|400.33|404.45|400.35|404.42|400.32|8
1632593420000|2021-09-25 18:10:20|404.44|400.34|404.44|400.34|404.46|400.36|404.44|400.34|4
1632593430000|2021-09-25 18:10:30|404.42|400.32|404.22|400.12|404.42|400.32|404.21|400.11|15
1632593440000|2021-09-25 18:10:40|404.23|400.13|404.22|400.12|404.23|400.13|404.11|400.01|11
1632593450000|2021-09-25 18:10:50|404.24|400.14|404.3|400.2|404.32|400.22|404.24|400.14|8
1632593460000|2021-09-25 18:11:00|404.29|400.19|404.19|400.09|404.3|400.2|404.19|400.09|10
1632593470000|2021-09-25 18:11:10|404.2|400.1|404.21|400.11|404.25|400.15|404.2|400.1|10
1632593480000|2021-09-25 18:11:20|404.2|400.1|404.17|400.07|404.23|400.13|404.17|400.07|16
1632593490000|2021-09-25 18:11:30|404.16|400.06|404.13|400.03|404.16|400.06|404.11|400.01|12
1632593500000|2021-09-25 18:11:40|404.12|400.02|404|399.9|404.13|400.03|404|399.9|11
1632593510000|2021-09-25 18:11:50|403.98|399.88|403.92|399.82|404|399.9|403.92|399.82|5
1632593520000|2021-09-25 18:12:00|403.91|399.81|403.9|399.8|403.91|399.81|403.9|399.8|6
1632593530000|2021-09-25 18:12:10|403.91|399.81|403.82|399.72|403.92|399.82|403.8|399.7|17
1632593540000|2021-09-25 18:12:20|403.81|399.71|403.8|399.7|403.81|399.71|403.8|399.7|2
1632593550000|2021-09-25 18:12:30|403.78|399.68|403.8|399.7|403.8|399.7|403.78|399.68|2
1632593560000|2021-09-25 18:12:40|403.81|399.71|404.16|400.06|404.17|400.07|403.81|399.71|19
1632593570000|2021-09-25 18:12:50|404.15|400.05|404.18|400.08|404.2|400.1|404.12|400.02|16
1632593580000|2021-09-25 18:13:00|404.19|400.09|404.27|400.17|404.27|400.17|404.19|400.09|9
1632593590000|2021-09-25 18:13:10|404.26|400.16|404.24|400.14|404.26|400.16|404.22|400.12|8
1632593600000|2021-09-25 18:13:20|404.26|400.16|404.28|400.18|404.37|400.27|404.26|400.16|14
1632593610000|2021-09-25 18:13:30|404.27|400.17|404.27|400.17|404.27|400.17|404.27|400.17|1
1632593620000|2021-09-25 18:13:40|404.26|400.16|404.16|400.06|404.26|400.16|404.16|400.06|6
1632593630000|2021-09-25 18:13:50|404.25|400.15|404.8|400.7|404.8|400.7|404.22|400.12|29
1632593640000|2021-09-25 18:14:00|404.77|400.67|405.19|401.09|405.21|401.11|404.77|400.67|23
1632593650000|2021-09-25 18:14:10|405.2|401.1|405.12|401.02|405.26|401.16|405.11|401.01|21
1632593660000|2021-09-25 18:14:20|405.1|401|405.18|401.08|405.2|401.1|405.06|400.96|27
1632593670000|2021-09-25 18:14:30|405.15|401.05|404.86|400.76|405.17|401.07|404.86|400.76|15
1632593680000|2021-09-25 18:14:40|404.82|400.72|404.8|400.7|404.83|400.73|404.69|400.59|13
1632593690000|2021-09-25 18:14:50|404.76|400.66|404.71|400.61|404.77|400.67|404.71|400.61|18
1632593700000|2021-09-25 18:15:00|404.72|400.62|404.98|400.88|405|400.9|404.71|400.61|14
1632593710000|2021-09-25 18:15:10|405.07|400.97|405.34|401.24|405.34|401.24|405.07|400.97|18
1632593720000|2021-09-25 18:15:20|405.31|401.21|405.1|401|405.31|401.21|405.1|401|19
1632593730000|2021-09-25 18:15:30|405.12|401.02|405.02|400.92|405.27|401.17|405|400.9|25
1632593740000|2021-09-25 18:15:40|405.01|400.91|404.73|400.63|405.01|400.91|404.73|400.63|20
1632593750000|2021-09-25 18:15:50|404.71|400.61|404.68|400.58|404.74|400.64|404.67|400.57|18
1632593760000|2021-09-25 18:16:00|404.67|400.57|404.59|400.49|404.68|400.58|404.59|400.49|15
1632593770000|2021-09-25 18:16:10|404.6|400.5|404.4|400.3|404.62|400.52|404.39|400.29|24
1632593780000|2021-09-25 18:16:20|404.39|400.29|403.97|399.87|404.39|400.29|403.95|399.85|26
1632593790000|2021-09-25 18:16:30|403.95|399.85|403.73|399.63|403.98|399.88|403.56|399.46|26
1632593800000|2021-09-25 18:16:40|403.71|399.61|403.69|399.59|403.73|399.63|403.68|399.58|15
1632593810000|2021-09-25 18:16:50|403.7|399.6|403.99|399.89|403.99|399.89|403.7|399.6|16
1632593820000|2021-09-25 18:17:00|404.09|399.99|404.39|400.29|404.41|400.31|404.09|399.99|23
1632593830000|2021-09-25 18:17:10|404.4|400.3|404.16|400.06|404.4|400.3|404.16|400.06|17
1632593840000|2021-09-25 18:17:20|404.17|400.07|404.01|399.91|404.19|400.09|404.01|399.91|18
1632593850000|2021-09-25 18:17:30|403.97|399.87|403.91|399.81|403.97|399.87|403.87|399.77|18
1632593860000|2021-09-25 18:17:40|403.92|399.82|404.01|399.91|404.05|399.95|403.87|399.77|21
1632593870000|2021-09-25 18:17:50|404.02|399.92|403.97|399.87|404.03|399.93|403.93|399.83|13
1632593880000|2021-09-25 18:18:00|404|399.9|403.99|399.89|404|399.9|403.91|399.81|14
1632593890000|2021-09-25 18:18:10|404|399.9|403.92|399.82|404.03|399.93|403.92|399.82|12
1632593900000|2021-09-25 18:18:20|403.93|399.83|404|399.9|404|399.9|403.89|399.79|21
1632593910000|2021-09-25 18:18:30|404.01|399.91|403.96|399.86|404.25|400.15|403.96|399.86|24
1632593920000|2021-09-25 18:18:40|403.95|399.85|403.98|399.88|404.03|399.93|403.91|399.81|16
1632593930000|2021-09-25 18:18:50|403.99|399.89|404.32|400.22|404.32|400.22|403.99|399.89|21
1632593940000|2021-09-25 18:19:00|404.29|400.19|404.01|399.91|404.29|400.19|404|399.9|17
1632593950000|2021-09-25 18:19:10|404|399.9|404|399.9|404.21|400.11|403.98|399.88|19
1632593960000|2021-09-25 18:19:20|403.99|399.89|403.89|399.79|403.99|399.89|403.89|399.79|6
1632593970000|2021-09-25 18:19:30|403.9|399.8|403.83|399.73|403.91|399.81|403.83|399.73|3
1632593980000|2021-09-25 18:19:40|403.8|399.7|403.78|399.68|403.85|399.75|403.78|399.68|16
1632593990000|2021-09-25 18:19:50|403.76|399.66|403.9|399.8|403.9|399.8|403.73|399.63|16
1632594000000|2021-09-25 18:20:00|403.91|399.81|403.9|399.8|404.02|399.92|403.9|399.8|16
1632594010000|2021-09-25 18:20:10|403.82|399.72|403.57|399.47|403.83|399.73|403.57|399.47|16
1632594020000|2021-09-25 18:20:20|403.58|399.48|403.32|399.22|403.6|399.5|403.26|399.16|26
1632594030000|2021-09-25 18:20:30|403.33|399.23|403.13|399.03|403.33|399.23|403.13|399.03|16
1632594040000|2021-09-25 18:20:40|403.12|399.02|402.99|398.89|403.12|399.02|402.96|398.86|15
1632594050000|2021-09-25 18:20:50|402.98|398.88|402.76|398.66|402.99|398.89|402.66|398.56|31
1632594060000|2021-09-25 18:21:00|402.8|398.7|402.59|398.49|402.8|398.7|402.53|398.43|27
1632594070000|2021-09-25 18:21:10|402.6|398.5|402.41|398.31|402.71|398.61|402.36|398.26|24
1632594080000|2021-09-25 18:21:20|402.4|398.3|401.92|397.82|402.4|398.3|401.79|397.69|25
1632594090000|2021-09-25 18:21:30|401.85|397.75|401.52|397.42|401.85|397.75|401.51|397.41|28
1632594100000|2021-09-25 18:21:40|401.53|397.43|401.51|397.41|401.57|397.47|401.45|397.35|25
1632594110000|2021-09-25 18:21:50|401.52|397.42|401.81|397.71|401.82|397.72|401.5|397.4|18
1632594120000|2021-09-25 18:22:00|401.75|397.65|401.53|397.43|401.89|397.79|401.53|397.43|31
1632594130000|2021-09-25 18:22:10|401.47|397.37|400.87|396.77|401.47|397.37|400.87|396.77|28
1632594140000|2021-09-25 18:22:20|400.81|396.71|400.83|396.73|400.92|396.82|400.8|396.7|20
1632594150000|2021-09-25 18:22:30|400.82|396.72|400.92|396.82|400.94|396.84|400.67|396.57|29
1632594160000|2021-09-25 18:22:40|400.99|396.89|400.71|396.61|401.02|396.92|400.64|396.54|29
1632594170000|2021-09-25 18:22:50|400.72|396.62|400.78|396.68|400.84|396.74|400.67|396.57|20
1632594180000|2021-09-25 18:23:00|400.77|396.67|400.7|396.6|400.79|396.69|400.58|396.48|23
1632594190000|2021-09-25 18:23:10|400.69|396.59|400.65|396.55|400.79|396.69|400.65|396.55|15
1632594200000|2021-09-25 18:23:20|400.66|396.56|400.6|396.5|400.67|396.57|400.6|396.5|10
1632594210000|2021-09-25 18:23:30|400.61|396.51|400.18|396.08|400.61|396.51|400.18|396.08|22
1632594220000|2021-09-25 18:23:40|400.22|396.12|400.46|396.36|400.48|396.38|400.22|396.12|21
1632594230000|2021-09-25 18:23:50|400.45|396.35|400.26|396.16|400.45|396.35|400.23|396.13|16
1632594240000|2021-09-25 18:24:00|400.28|396.18|400.3|396.2|400.46|396.36|400.28|396.18|27
1632594250000|2021-09-25 18:24:10|400.29|396.19|400.46|396.36|400.46|396.36|400.29|396.19|21
1632594260000|2021-09-25 18:24:20|400.47|396.37|400.63|396.53|400.63|396.53|400.39|396.29|24
1632594270000|2021-09-25 18:24:30|400.64|396.54|401.15|397.05|401.2|397.1|400.64|396.54|27
1632594280000|2021-09-25 18:24:40|401.16|397.06|401.07|396.97|401.21|397.11|401.07|396.97|16
1632594290000|2021-09-25 18:24:50|401.08|396.98|400.9|396.8|401.08|396.98|400.86|396.76|19
1632594300000|2021-09-25 18:25:00|400.89|396.79|401.14|397.04|401.14|397.04|400.89|396.79|16
1632594310000|2021-09-25 18:25:10|401.17|397.07|401.81|397.71|401.81|397.71|401.17|397.07|25
1632594320000|2021-09-25 18:25:20|401.82|397.72|401.76|397.66|401.82|397.72|401.6|397.5|22
1632594330000|2021-09-25 18:25:30|401.77|397.67|401.57|397.47|401.77|397.67|401.57|397.47|12
1632594340000|2021-09-25 18:25:40|401.56|397.46|401.16|397.06|401.57|397.47|401.08|396.98|26
1632594350000|2021-09-25 18:25:50|401.19|397.09|400.95|396.85|401.27|397.17|400.95|396.85|22
1632594360000|2021-09-25 18:26:00|400.93|396.83|401.37|397.27|401.4|397.3|400.89|396.79|30
1632594370000|2021-09-25 18:26:10|401.39|397.29|401.58|397.48|401.58|397.48|401.39|397.29|13
1632594380000|2021-09-25 18:26:20|401.59|397.49|401.58|397.48|401.6|397.5|401.56|397.46|13
1632594390000|2021-09-25 18:26:30|401.56|397.46|401.29|397.19|401.57|397.47|401.29|397.19|23
1632594400000|2021-09-25 18:26:40|401.3|397.2|401.14|397.04|401.3|397.2|401.14|397.04|6
1632594410000|2021-09-25 18:26:50|401.15|397.05|401.13|397.03|401.2|397.1|401.12|397.02|14
1632594420000|2021-09-25 18:27:00|401.1|397|400.69|396.59|401.1|397|400.63|396.53|21
1632594430000|2021-09-25 18:27:10|400.7|396.6|400.68|396.58|400.75|396.65|400.65|396.55|15
1632594440000|2021-09-25 18:27:20|400.67|396.57|400.61|396.51|400.68|396.58|400.61|396.51|4
1632594450000|2021-09-25 18:27:30|400.6|396.5|400.83|396.73|400.99|396.89|400.6|396.5|31
1632594460000|2021-09-25 18:27:40|400.82|396.72|400.7|396.6|400.82|396.72|400.69|396.59|13
1632594470000|2021-09-25 18:27:50|400.72|396.62|401.18|397.08|401.18|397.08|400.72|396.62|25
1632594480000|2021-09-25 18:28:00|401.26|397.16|401.31|397.21|401.62|397.52|401.26|397.16|25
1632594490000|2021-09-25 18:28:10|401.3|397.2|401.61|397.51|401.63|397.53|401.3|397.2|25
1632594500000|2021-09-25 18:28:20|401.6|397.5|401.76|397.66|401.79|397.69|401.6|397.5|17
1632594510000|2021-09-25 18:28:30|401.77|397.67|401.57|397.47|401.77|397.67|401.53|397.43|19
1632594520000|2021-09-25 18:28:40|401.55|397.45|401.8|397.7|401.8|397.7|401.52|397.42|12
1632594530000|2021-09-25 18:28:50|401.79|397.69|401.58|397.48|401.79|397.69|401.56|397.46|12
1632594540000|2021-09-25 18:29:00|401.56|397.46|401.14|397.04|401.56|397.46|401.14|397.04|17
1632594550000|2021-09-25 18:29:10|401.05|396.95|400.62|396.52|401.05|396.95|400.48|396.38|28
1632594560000|2021-09-25 18:29:20|400.6|396.5|401.36|397.26|401.36|397.26|400.6|396.5|18
1632594570000|2021-09-25 18:29:30|401.34|397.24|401.44|397.34|401.48|397.38|401.34|397.24|18
1632594580000|2021-09-25 18:29:40|401.43|397.33|400.87|396.77|401.43|397.33|400.87|396.77|15
1632594590000|2021-09-25 18:29:50|400.86|396.76|400.78|396.68|400.92|396.82|400.74|396.64|24
1632594600000|2021-09-25 18:30:00|400.76|396.66|400.59|396.49|400.76|396.66|400.55|396.45|17
1632594610000|2021-09-25 18:30:10|400.56|396.46|401.1|397|401.11|397.01|400.56|396.46|27
1632594620000|2021-09-25 18:30:20|401.11|397.01|401.07|396.97|401.12|397.02|400.98|396.88|13
1632594630000|2021-09-25 18:30:30|401.06|396.96|401.13|397.03|401.13|397.03|401.03|396.93|13
1632594640000|2021-09-25 18:30:40|401.14|397.04|401.16|397.06|401.21|397.11|401.11|397.01|15
1632594650000|2021-09-25 18:30:50|401.19|397.09|401.14|397.04|401.21|397.11|401.13|397.03|12
1632594660000|2021-09-25 18:31:00|401.15|397.05|401.08|396.98|401.27|397.17|401.08|396.98|14
1632594670000|2021-09-25 18:31:10|401.07|396.97|400.63|396.53|401.08|396.98|400.63|396.53|24
1632594680000|2021-09-25 18:31:20|400.62|396.52|400.35|396.25|400.63|396.53|400.35|396.25|23
1632594690000|2021-09-25 18:31:30|400.34|396.24|400.33|396.23|400.35|396.25|400.27|396.17|15
1632594700000|2021-09-25 18:31:40|400.39|396.29|400.43|396.33|400.6|396.5|400.39|396.29|21
1632594710000|2021-09-25 18:31:50|400.41|396.31|400.29|396.19|400.42|396.32|400.29|396.19|11
1632594720000|2021-09-25 18:32:00|400.25|396.15|400.29|396.19|400.32|396.22|400.18|396.08|19
1632594730000|2021-09-25 18:32:10|400.44|396.34|400.65|396.55|400.75|396.65|400.44|396.34|14
1632594740000|2021-09-25 18:32:20|400.6|396.5|400.41|396.31|400.6|396.5|400.39|396.29|24
1632594750000|2021-09-25 18:32:30|400.4|396.3|400.44|396.34|400.44|396.34|400.34|396.24|11
1632594760000|2021-09-25 18:32:40|400.48|396.38|400.3|396.2|400.48|396.38|400.29|396.19|14
1632594770000|2021-09-25 18:32:50|400.33|396.23|400.22|396.12|400.33|396.23|400.17|396.07|14
1632594780000|2021-09-25 18:33:00|400.23|396.13|400.35|396.25|400.35|396.25|400.17|396.07|14
1632594790000|2021-09-25 18:33:10|400.38|396.28|400.22|396.12|400.38|396.28|400.22|396.12|7
1632594800000|2021-09-25 18:33:20|400.23|396.13|400.08|395.98|400.23|396.13|400.08|395.98|8
1632594810000|2021-09-25 18:33:30|400.06|395.96|400.11|396.01|400.12|396.02|400.06|395.96|13
1632594820000|2021-09-25 18:33:40|400.08|395.98|400.15|396.05|400.15|396.05|400.05|395.95|5
1632594830000|2021-09-25 18:33:50|400.14|396.04|400.04|395.94|400.14|396.04|400.04|395.94|11
1632594840000|2021-09-25 18:34:00|400.03|395.93|400.27|396.17|400.27|396.17|399.97|395.87|11
1632594850000|2021-09-25 18:34:10|400.32|396.22|400.49|396.39|400.56|396.46|400.32|396.22|14
1632594860000|2021-09-25 18:34:20|400.45|396.35|400.17|396.07|400.45|396.35|400.16|396.06|22
1632594870000|2021-09-25 18:34:30|400.18|396.08|400.04|395.94|400.18|396.08|400.04|395.94|11
1632594880000|2021-09-25 18:34:40|400.07|395.97|400.08|395.98|400.13|396.03|400.07|395.97|12
1632594890000|2021-09-25 18:34:50|400.06|395.96|400.1|396|400.1|396|400.06|395.96|5
1632594900000|2021-09-25 18:35:00|400.03|395.93|399.92|395.82|400.07|395.97|399.89|395.79|16
1632594910000|2021-09-25 18:35:10|399.93|395.83|399.88|395.78|399.93|395.83|399.85|395.75|11
1632594920000|2021-09-25 18:35:20|399.87|395.77|399.73|395.63|399.9|395.8|399.73|395.63|14
1632594930000|2021-09-25 18:35:30|399.74|395.64|399.26|395.16|399.78|395.68|399.26|395.16|26
1632594940000|2021-09-25 18:35:40|399.25|395.15|399.28|395.18|399.28|395.18|399.2|395.1|15
1632594950000|2021-09-25 18:35:50|399.32|395.22|399.28|395.18|399.37|395.27|399.28|395.18|18
1632594960000|2021-09-25 18:36:00|399.27|395.17|399.54|395.44|399.67|395.57|399.26|395.16|19
1632594970000|2021-09-25 18:36:10|399.55|395.45|399.48|395.38|399.57|395.47|399.48|395.38|15
1632594980000|2021-09-25 18:36:20|399.49|395.39|399.4|395.3|399.5|395.4|399.36|395.26|15
1632594990000|2021-09-25 18:36:30|399.41|395.31|399.29|395.19|399.41|395.31|399.29|395.19|11
1632595000000|2021-09-25 18:36:40|399.28|395.18|399.22|395.12|399.28|395.18|399.12|395.02|11
1632595010000|2021-09-25 18:36:50|399.23|395.13|399.18|395.08|399.26|395.16|399.17|395.07|11
1632595020000|2021-09-25 18:37:00|399.16|395.06|399.16|395.06|399.16|395.06|399.1|395|8
1632595030000|2021-09-25 18:37:10|399.18|395.08|399.53|395.43|399.53|395.43|399.17|395.07|15
1632595040000|2021-09-25 18:37:20|399.56|395.46|399.83|395.73|399.83|395.73|399.56|395.46|11
1632595050000|2021-09-25 18:37:30|399.85|395.75|400.64|396.54|400.75|396.65|399.85|395.75|32
1632595060000|2021-09-25 18:37:40|400.69|396.59|400.52|396.42|400.87|396.77|400.52|396.42|28
1632595070000|2021-09-25 18:37:50|400.37|396.27|400.52|396.42|400.52|396.42|400.25|396.15|19
1632595080000|2021-09-25 18:38:00|400.51|396.41|400.72|396.62|400.74|396.64|400.41|396.31|31
1632595090000|2021-09-25 18:38:10|400.68|396.58|400.68|396.58|400.74|396.64|400.64|396.54|23
1632595100000|2021-09-25 18:38:20|400.66|396.56|400.77|396.67|400.79|396.69|400.66|396.56|15
1632595110000|2021-09-25 18:38:30|400.75|396.65|400.75|396.65|400.76|396.66|400.74|396.64|9
1632595120000|2021-09-25 18:38:40|400.77|396.67|401.17|397.07|401.17|397.07|400.76|396.66|21
1632595130000|2021-09-25 18:38:50|401.3|397.2|401.14|397.04|401.31|397.21|401.12|397.02|20
1632595140000|2021-09-25 18:39:00|401.2|397.1|401.41|397.31|401.47|397.37|401.19|397.09|27
1632595150000|2021-09-25 18:39:10|401.46|397.36|401.48|397.38|401.49|397.39|401.42|397.32|24
1632595160000|2021-09-25 18:39:20|401.49|397.39|401.45|397.35|401.5|397.4|401.44|397.34|17
1632595170000|2021-09-25 18:39:30|401.44|397.34|401.51|397.41|401.51|397.41|401.4|397.3|14
1632595180000|2021-09-25 18:39:40|401.52|397.42|401.82|397.72|401.9|397.8|401.52|397.42|17
1632595190000|2021-09-25 18:39:50|401.83|397.73|401.86|397.76|401.9|397.8|401.83|397.73|9
1632595200000|2021-09-25 18:40:00|401.85|397.75|401.65|397.55|401.86|397.76|401.65|397.55|13
1632595210000|2021-09-25 18:40:10|401.61|397.51|401.73|397.63|401.74|397.64|401.58|397.48|17
1632595220000|2021-09-25 18:40:20|401.74|397.64|401.78|397.68|401.8|397.7|401.72|397.62|14
1632595230000|2021-09-25 18:40:30|401.79|397.69|401.66|397.56|401.79|397.69|401.65|397.55|17
1632595240000|2021-09-25 18:40:40|401.67|397.57|401.8|397.7|401.8|397.7|401.67|397.57|9
1632595250000|2021-09-25 18:40:50|401.75|397.65|401.61|397.51|401.75|397.65|401.61|397.51|12
1632595260000|2021-09-25 18:41:00|401.6|397.5|401.46|397.36|401.63|397.53|401.46|397.36|17
1632595270000|2021-09-25 18:41:10|401.45|397.35|401.05|396.95|401.47|397.37|401.05|396.95|19
1632595280000|2021-09-25 18:41:20|401.02|396.92|400.61|396.51|401.03|396.93|400.61|396.51|25
1632595290000|2021-09-25 18:41:30|400.59|396.49|400.65|396.55|400.65|396.55|400.52|396.42|14
1632595300000|2021-09-25 18:41:40|400.64|396.54|400.58|396.48|400.69|396.59|400.57|396.47|14
1632595310000|2021-09-25 18:41:50|400.55|396.45|400.6|396.5|400.6|396.5|400.47|396.37|16
1632595320000|2021-09-25 18:42:00|400.61|396.51|400.67|396.57|400.7|396.6|400.6|396.5|14
1632595330000|2021-09-25 18:42:10|400.69|396.59|400.74|396.64|400.76|396.66|400.66|396.56|22
1632595340000|2021-09-25 18:42:20|400.75|396.65|400.72|396.62|400.76|396.66|400.69|396.59|14
1632595350000|2021-09-25 18:42:30|400.73|396.63|400.73|396.63|400.73|396.63|400.71|396.61|9
1632595360000|2021-09-25 18:42:40|400.72|396.62|400.81|396.71|400.81|396.71|400.68|396.58|18
1632595370000|2021-09-25 18:42:50|400.88|396.78|400.86|396.76|401.09|396.99|400.86|396.76|22
1632595380000|2021-09-25 18:43:00|400.84|396.74|400.51|396.41|400.84|396.74|400.36|396.26|22
1632595390000|2021-09-25 18:43:10|400.52|396.42|400.46|396.36|400.52|396.42|400.45|396.35|13
1632595400000|2021-09-25 18:43:20|400.4|396.3|400.39|396.29|400.4|396.3|400.39|396.29|2
1632595410000|2021-09-25 18:43:30|400.43|396.33|400.53|396.43|400.55|396.45|400.43|396.33|10
1632595420000|2021-09-25 18:43:40|400.46|396.36|400.15|396.05|400.46|396.36|400.15|396.05|20
1632595430000|2021-09-25 18:43:50|400.16|396.06|400.15|396.05|400.16|396.06|400.12|396.02|6
1632595440000|2021-09-25 18:44:00|400.16|396.06|400.16|396.06|400.26|396.16|400.15|396.05|15
1632595450000|2021-09-25 18:44:10|400.17|396.07|399.79|395.69|400.17|396.07|399.78|395.68|24
1632595460000|2021-09-25 18:44:20|399.8|395.7|399.9|395.8|399.9|395.8|399.79|395.69|13
1632595470000|2021-09-25 18:44:30|399.92|395.82|399.92|395.82|399.92|395.82|399.92|395.82|1
1632595480000|2021-09-25 18:44:40|399.93|395.83|400.01|395.91|400.07|395.97|399.92|395.82|13
1632595490000|2021-09-25 18:44:50|400|395.9|399.96|395.86|400.01|395.91|399.9|395.8|20
1632595500000|2021-09-25 18:45:00|399.97|395.87|400.12|396.02|400.12|396.02|399.96|395.86|11
1632595510000|2021-09-25 18:45:10|400.11|396.01|400.34|396.24|400.34|396.24|400.11|396.01|12
1632595520000|2021-09-25 18:45:20|400.33|396.23|400.33|396.23|400.37|396.27|400.32|396.22|13
1632595530000|2021-09-25 18:45:30|400.32|396.22|400.02|395.92|400.37|396.27|400.02|395.92|16
1632595540000|2021-09-25 18:45:40|400.03|395.93|399.73|395.63|400.04|395.94|399.73|395.63|20
1632595550000|2021-09-25 18:45:50|399.74|395.64|399.71|395.61|399.79|395.69|399.71|395.61|14
1632595560000|2021-09-25 18:46:00|399.72|395.62|399.72|395.62|399.74|395.64|399.68|395.58|15
1632595570000|2021-09-25 18:46:10|399.75|395.65|399.75|395.65|399.75|395.65|399.75|395.65|1
1632595580000|2021-09-25 18:46:20|399.74|395.64|399.69|395.59|399.75|395.65|399.69|395.59|11
1632595590000|2021-09-25 18:46:30|399.68|395.58|399.53|395.43|399.69|395.59|399.52|395.42|11
1632595600000|2021-09-25 18:46:40|399.52|395.42|399.46|395.36|399.52|395.42|399.45|395.35|9
1632595610000|2021-09-25 18:46:50|399.45|395.35|399.25|395.15|399.45|395.35|399.13|395.03|25
1632595620000|2021-09-25 18:47:00|399.24|395.14|399.37|395.27|399.39|395.29|399.24|395.14|16
1632595630000|2021-09-25 18:47:10|399.38|395.28|399.8|395.7|399.85|395.75|399.38|395.28|24
1632595640000|2021-09-25 18:47:20|399.82|395.72|399.77|395.67|399.82|395.72|399.74|395.64|16
1632595650000|2021-09-25 18:47:30|399.78|395.68|399.74|395.64|399.79|395.69|399.74|395.64|5
1632595660000|2021-09-25 18:47:40|399.73|395.63|399.78|395.68|399.78|395.68|399.63|395.53|15
1632595670000|2021-09-25 18:47:50|399.81|395.71|399.8|395.7|399.88|395.78|399.79|395.69|17
1632595680000|2021-09-25 18:48:00|399.78|395.68|399.53|395.43|399.79|395.69|399.18|395.08|29
1632595690000|2021-09-25 18:48:10|399.51|395.41|399.48|395.38|399.65|395.55|399.43|395.33|17
1632595700000|2021-09-25 18:48:20|399.45|395.35|399.27|395.17|399.68|395.58|399.26|395.16|26
1632595710000|2021-09-25 18:48:30|399.26|395.16|400|395.9|400.02|395.92|399.26|395.16|27
1632595720000|2021-09-25 18:48:40|400.02|395.92|399.9|395.8|400.15|396.05|399.9|395.8|22
1632595730000|2021-09-25 18:48:50|399.82|395.72|399.89|395.79|400.02|395.92|399.81|395.71|23
1632595740000|2021-09-25 18:49:00|399.91|395.81|399.91|395.81|399.93|395.83|399.87|395.77|7
1632595750000|2021-09-25 18:49:10|399.9|395.8|400.36|396.26|400.36|396.26|399.9|395.8|24
1632595760000|2021-09-25 18:49:20|400.35|396.25|400.66|396.56|400.66|396.56|400.35|396.25|16
1632595770000|2021-09-25 18:49:30|400.78|396.68|400.95|396.85|401.02|396.92|400.78|396.68|26
1632595780000|2021-09-25 18:49:40|400.94|396.84|401.01|396.91|401.02|396.92|400.93|396.83|15
1632595790000|2021-09-25 18:49:50|401.03|396.93|400.76|396.66|401.04|396.94|400.73|396.63|20
1632595800000|2021-09-25 18:50:00|400.77|396.67|400.93|396.83|400.93|396.83|400.77|396.67|16
1632595810000|2021-09-25 18:50:10|400.9|396.8|400.77|396.67|400.9|396.8|400.77|396.67|13
1632595820000|2021-09-25 18:50:20|400.78|396.68|400.69|396.59|400.79|396.69|400.69|396.59|14
1632595830000|2021-09-25 18:50:30|400.75|396.65|401.24|397.14|401.25|397.15|400.7|396.6|23
1632595840000|2021-09-25 18:50:40|401.25|397.15|401.55|397.45|401.55|397.45|401.24|397.14|20
1632595850000|2021-09-25 18:50:50|401.59|397.49|401.44|397.34|401.69|397.59|401.44|397.34|19
1632595860000|2021-09-25 18:51:00|401.43|397.33|401.29|397.19|401.44|397.34|401.17|397.07|24
1632595870000|2021-09-25 18:51:10|401.33|397.23|401.6|397.5|401.6|397.5|401.33|397.23|20
1632595880000|2021-09-25 18:51:20|401.61|397.51|401.38|397.28|401.61|397.51|401.38|397.28|23
1632595890000|2021-09-25 18:51:30|401.37|397.27|401.43|397.33|401.43|397.33|401.37|397.27|11
1632595900000|2021-09-25 18:51:40|401.41|397.31|401.42|397.32|401.43|397.33|401.41|397.31|3
1632595910000|2021-09-25 18:51:50|401.4|397.3|401.42|397.32|401.43|397.33|401.4|397.3|10
1632595920000|2021-09-25 18:52:00|401.43|397.33|401.63|397.53|401.65|397.55|401.42|397.32|18
1632595930000|2021-09-25 18:52:10|401.64|397.54|401.73|397.63|401.75|397.65|401.64|397.54|11
1632595940000|2021-09-25 18:52:20|401.71|397.61|401.73|397.63|401.76|397.66|401.71|397.61|4
1632595950000|2021-09-25 18:52:30|401.7|397.6|401.45|397.35|401.7|397.6|401.3|397.2|14
1632595960000|2021-09-25 18:52:40|401.47|397.37|401.57|397.47|401.57|397.47|401.45|397.35|12
1632595970000|2021-09-25 18:52:50|401.56|397.46|401.52|397.42|401.58|397.48|401.51|397.41|5
1632595980000|2021-09-25 18:53:00|401.5|397.4|401.49|397.39|401.5|397.4|401.49|397.39|2
1632595990000|2021-09-25 18:53:10|401.51|397.41|401.51|397.41|401.51|397.41|401.51|397.41|1
1632596000000|2021-09-25 18:53:20|401.53|397.43|401.96|397.86|401.96|397.86|401.5|397.4|15
1632596010000|2021-09-25 18:53:30|401.97|397.87|401.81|397.71|401.97|397.87|401.79|397.69|10
1632596020000|2021-09-25 18:53:40|401.79|397.69|402.31|398.21|402.39|398.29|401.79|397.69|29
1632596030000|2021-09-25 18:53:50|402.3|398.2|401.99|397.89|402.3|398.2|401.82|397.72|27
1632596040000|2021-09-25 18:54:00|402.01|397.91|401.9|397.8|402.01|397.91|401.89|397.79|15
1632596050000|2021-09-25 18:54:10|401.92|397.82|402.25|398.15|402.25|398.15|401.92|397.82|21
1632596060000|2021-09-25 18:54:20|402.24|398.14|402.07|397.97|402.41|398.31|402.04|397.94|30
1632596070000|2021-09-25 18:54:30|402.06|397.96|402.08|397.98|402.09|397.99|401.98|397.88|15
1632596080000|2021-09-25 18:54:40|402.09|397.99|402.21|398.11|402.21|398.11|402.07|397.97|10
1632596090000|2021-09-25 18:54:50|402.23|398.13|402.2|398.1|402.27|398.17|402.17|398.07|13
1632596100000|2021-09-25 18:55:00|402.19|398.09|402.25|398.15|402.28|398.18|402.19|398.09|20
1632596110000|2021-09-25 18:55:10|402.24|398.14|402.28|398.18|402.29|398.19|402.17|398.07|7
1632596120000|2021-09-25 18:55:20|402.29|398.19|402.13|398.03|402.29|398.19|402.13|398.03|13
1632596130000|2021-09-25 18:55:30|402.11|398.01|402.1|398|402.13|398.03|402.1|398|6
1632596140000|2021-09-25 18:55:40|402.08|397.98|402.04|397.94|402.08|397.98|402.03|397.93|5
1632596150000|2021-09-25 18:55:50|402.03|397.93|402.05|397.95|402.07|397.97|402.03|397.93|5
1632596160000|2021-09-25 18:56:00|402.07|397.97|402.08|397.98|402.13|398.03|402.04|397.94|12
1632596170000|2021-09-25 18:56:10|402.05|397.95|402.17|398.07|402.25|398.15|402.05|397.95|16
1632596180000|2021-09-25 18:56:20|402.21|398.11|402.18|398.08|402.21|398.11|402.18|398.08|3
1632596190000|2021-09-25 18:56:30|402.17|398.07|401.88|397.78|402.17|398.07|401.87|397.77|23
1632596200000|2021-09-25 18:56:40|401.87|397.77|401.42|397.32|401.87|397.77|401.42|397.32|23
1632596210000|2021-09-25 18:56:50|401.43|397.33|401.51|397.41|401.53|397.43|401.39|397.29|17
1632596220000|2021-09-25 18:57:00|401.52|397.42|401.46|397.36|401.52|397.42|401.41|397.31|13
1632596230000|2021-09-25 18:57:10|401.45|397.35|401.57|397.47|401.68|397.58|401.45|397.35|19
1632596240000|2021-09-25 18:57:20|401.56|397.46|401.51|397.41|401.6|397.5|401.48|397.38|13
1632596250000|2021-09-25 18:57:30|401.49|397.39|401.24|397.14|401.49|397.39|401.22|397.12|19
1632596260000|2021-09-25 18:57:40|401.23|397.13|401.11|397.01|401.31|397.21|401.11|397.01|16
1632596270000|2021-09-25 18:57:50|401.14|397.04|401.2|397.1|401.2|397.1|401.14|397.04|9
1632596280000|2021-09-25 18:58:00|401.19|397.09|401.28|397.18|401.28|397.18|401.19|397.09|8
1632596290000|2021-09-25 18:58:10|401.31|397.21|401.45|397.35|401.46|397.36|401.3|397.2|11
1632596300000|2021-09-25 18:58:20|401.44|397.34|401.43|397.33|401.46|397.36|401.42|397.32|11
1632596310000|2021-09-25 18:58:30|401.42|397.32|401.43|397.33|401.43|397.33|401.36|397.26|7
1632596320000|2021-09-25 18:58:40|401.44|397.34|401.43|397.33|401.45|397.35|401.4|397.3|12
1632596330000|2021-09-25 18:58:50|401.42|397.32|401.14|397.04|401.44|397.34|401.14|397.04|16
1632596340000|2021-09-25 18:59:00|401.13|397.03|400.8|396.7|401.14|397.04|400.8|396.7|20
1632596350000|2021-09-25 18:59:10|400.83|396.73|400.91|396.81|400.92|396.82|400.77|396.67|14
1632596360000|2021-09-25 18:59:20|400.97|396.87|401.26|397.16|401.26|397.16|400.95|396.85|12
1632596370000|2021-09-25 18:59:30|401.25|397.15|401.05|396.95|401.27|397.17|401.05|396.95|19
1632596380000|2021-09-25 18:59:40|401.01|396.91|400.96|396.86|401.01|396.91|400.96|396.86|12
1632596390000|2021-09-25 18:59:50|400.94|396.84|401|396.9|401|396.9|400.94|396.84|9
1632596400000|2021-09-25 19:00:00|401.01|396.91|401.18|397.08|401.18|397.08|400.99|396.89|15
1632596410000|2021-09-25 19:00:10|401.17|397.07|401.74|397.64|401.76|397.66|401.17|397.07|20
1632596420000|2021-09-25 19:00:20|401.75|397.65|401.3|397.2|401.75|397.65|401.3|397.2|16
1632596430000|2021-09-25 19:00:30|401.27|397.17|400.97|396.87|401.27|397.17|400.97|396.87|17
1632596440000|2021-09-25 19:00:40|400.94|396.84|400.81|396.71|400.94|396.84|400.75|396.65|21
1632596450000|2021-09-25 19:00:50|400.78|396.68|400.8|396.7|400.8|396.7|400.74|396.64|12
1632596460000|2021-09-25 19:01:00|400.87|396.77|400.8|396.7|400.97|396.87|400.8|396.7|21
1632596470000|2021-09-25 19:01:10|400.82|396.72|400.71|396.61|400.83|396.73|400.7|396.6|13
1632596480000|2021-09-25 19:01:20|400.72|396.62|400.73|396.63|400.74|396.64|400.7|396.6|8
1632596490000|2021-09-25 19:01:30|400.7|396.6|400.26|396.16|400.7|396.6|400.25|396.15|29
1632596500000|2021-09-25 19:01:40|400.29|396.19|399.92|395.82|400.29|396.19|399.92|395.82|20
1632596510000|2021-09-25 19:01:50|399.96|395.86|400.16|396.06|400.19|396.09|399.96|395.86|24
1632596520000|2021-09-25 19:02:00|400.15|396.05|400.13|396.03|400.18|396.08|400.13|396.03|15
1632596530000|2021-09-25 19:02:10|400.12|396.02|400.26|396.16|400.3|396.2|400.12|396.02|17
1632596540000|2021-09-25 19:02:20|400.28|396.18|400.25|396.15|400.31|396.21|400.25|396.15|5
1632596550000|2021-09-25 19:02:30|400.18|396.08|400.27|396.17|400.29|396.19|400.18|396.08|8
1632596560000|2021-09-25 19:02:40|400.28|396.18|400.32|396.22|400.33|396.23|400.26|396.16|10
1632596570000|2021-09-25 19:02:50|400.35|396.25|400.35|396.25|400.36|396.26|400.35|396.25|3
1632596580000|2021-09-25 19:03:00|400.31|396.21|400.21|396.11|400.32|396.22|400.21|396.11|12
1632596590000|2021-09-25 19:03:10|400.24|396.14|400.22|396.12|400.25|396.15|400.21|396.11|8
1632596600000|2021-09-25 19:03:20|400.2|396.1|399.9|395.8|400.2|396.1|399.89|395.79|12
1632596610000|2021-09-25 19:03:30|399.89|395.79|399.56|395.46|399.91|395.81|399.47|395.37|22
1632596620000|2021-09-25 19:03:40|399.59|395.49|399.6|395.5|399.6|395.5|399.41|395.31|17
1632596630000|2021-09-25 19:03:50|399.61|395.51|399.63|395.53|399.7|395.6|399.59|395.49|19
1632596640000|2021-09-25 19:04:00|399.62|395.52|400.35|396.25|400.43|396.33|399.62|395.52|24
1632596650000|2021-09-25 19:04:10|400.34|396.24|400.3|396.2|400.34|396.24|400.26|396.16|8
1632596660000|2021-09-25 19:04:20|400.31|396.21|400.27|396.17|400.32|396.22|400.21|396.11|14
1632596670000|2021-09-25 19:04:30|400.28|396.18|400.36|396.26|400.4|396.3|400.28|396.18|7
1632596680000|2021-09-25 19:04:40|400.41|396.31|400.4|396.3|400.41|396.31|400.39|396.29|4
1632596690000|2021-09-25 19:04:50|400.39|396.29|400.37|396.27|400.39|396.29|400.37|396.27|2
1632596700000|2021-09-25 19:05:00|400.28|396.18|400.18|396.08|400.29|396.19|400.16|396.06|11
1632596710000|2021-09-25 19:05:10|400.16|396.06|400.13|396.03|400.19|396.09|400.13|396.03|5
1632596720000|2021-09-25 19:05:20|400.14|396.04|400.08|395.98|400.17|396.07|400.08|395.98|7
1632596730000|2021-09-25 19:05:30|400.15|396.05|400.62|396.52|400.62|396.52|400.15|396.05|16
1632596740000|2021-09-25 19:05:40|400.6|396.5|400.6|396.5|400.6|396.5|400.6|396.5|1
1632596750000|2021-09-25 19:05:50|400.61|396.51|400.68|396.58|400.71|396.61|400.61|396.51|16
1632596760000|2021-09-25 19:06:00|400.67|396.57|401.22|397.12|401.23|397.13|400.67|396.57|20
1632596770000|2021-09-25 19:06:10|401.13|397.03|401.07|396.97|401.17|397.07|401.07|396.97|18
1632596780000|2021-09-25 19:06:20|401.11|397.01|401|396.9|401.13|397.03|400.99|396.89|12
1632596790000|2021-09-25 19:06:30|400.99|396.89|401.03|396.93|401.03|396.93|400.96|396.86|16
1632596800000|2021-09-25 19:06:40|401.04|396.94|401.15|397.05|401.18|397.08|401.04|396.94|10
1632596810000|2021-09-25 19:06:50|401.14|397.04|401.14|397.04|401.15|397.05|401.14|397.04|3
1632596820000|2021-09-25 19:07:00|401.15|397.05|400.86|396.76|401.15|397.05|400.86|396.76|12
1632596830000|2021-09-25 19:07:10|400.89|396.79|400.88|396.78|400.9|396.8|400.87|396.77|7
1632596840000|2021-09-25 19:07:20|400.9|396.8|400.98|396.88|400.99|396.89|400.86|396.76|14
1632596850000|2021-09-25 19:07:30|401.04|396.94|401|396.9|401.06|396.96|401|396.9|5
1632596860000|2021-09-25 19:07:40|400.93|396.83|400.92|396.82|400.94|396.84|400.88|396.78|8
1632596870000|2021-09-25 19:07:50|400.96|396.86|400.92|396.82|400.96|396.86|400.92|396.82|4
1632596880000|2021-09-25 19:08:00|400.93|396.83|400.94|396.84|400.95|396.85|400.93|396.83|5
1632596890000|2021-09-25 19:08:10|400.96|396.86|400.96|396.86|400.96|396.86|400.96|396.86|1
1632596900000|2021-09-25 19:08:20|400.98|396.88|400.94|396.84|400.98|396.88|400.94|396.84|4
1632596910000|2021-09-25 19:08:30|400.95|396.85|400.96|396.86|400.98|396.88|400.94|396.84|6
1632596920000|2021-09-25 19:08:40|400.97|396.87|401.27|397.17|401.27|397.17|400.94|396.84|15
1632596930000|2021-09-25 19:08:50|401.28|397.18|401.19|397.09|401.29|397.19|401.19|397.09|7
1632596940000|2021-09-25 19:09:00|401.2|397.1|401.03|396.93|401.2|397.1|401.03|396.93|10
1632596950000|2021-09-25 19:09:10|401.04|396.94|401.13|397.03|401.13|397.03|401.04|396.94|6
1632596960000|2021-09-25 19:09:20|401.12|397.02|401.23|397.13|401.25|397.15|401.12|397.02|15
1632596970000|2021-09-25 19:09:30|401.24|397.14|401.27|397.17|401.3|397.2|401.24|397.14|11
1632596980000|2021-09-25 19:09:40|401.28|397.18|401.36|397.26|401.36|397.26|401.28|397.18|12
1632596990000|2021-09-25 19:09:50|401.35|397.25|401.74|397.64|401.78|397.68|401.35|397.25|21
1632597000000|2021-09-25 19:10:00|401.76|397.66|401.78|397.68|401.78|397.68|401.76|397.66|9
1632597010000|2021-09-25 19:10:10|401.75|397.65|401.63|397.53|401.75|397.65|401.63|397.53|8
1632597020000|2021-09-25 19:10:20|401.64|397.54|401.66|397.56|401.66|397.56|401.64|397.54|2
1632597030000|2021-09-25 19:10:30|401.69|397.59|401.74|397.64|401.79|397.69|401.69|397.59|9
1632597040000|2021-09-25 19:10:40|401.71|397.61|401.78|397.68|401.8|397.7|401.71|397.61|4
1632597050000|2021-09-25 19:10:50|401.83|397.73|401.88|397.78|401.9|397.8|401.78|397.68|14
1632597060000|2021-09-25 19:11:00|401.89|397.79|401.97|397.87|401.97|397.87|401.88|397.78|7
1632597070000|2021-09-25 19:11:10|401.95|397.85|401.95|397.85|401.97|397.87|401.94|397.84|13
1632597080000|2021-09-25 19:11:20|401.94|397.84|401.89|397.79|401.94|397.84|401.89|397.79|8
1632597090000|2021-09-25 19:11:30|401.9|397.8|401.93|397.83|401.96|397.86|401.86|397.76|14
1632597100000|2021-09-25 19:11:40|401.94|397.84|401.89|397.79|401.94|397.84|401.89|397.79|3
1632597110000|2021-09-25 19:11:50|401.9|397.8|401.88|397.78|401.98|397.88|401.88|397.78|14
1632597120000|2021-09-25 19:12:00|401.9|397.8|401.88|397.78|401.9|397.8|401.88|397.78|3
1632597130000|2021-09-25 19:12:10|401.9|397.8|401.9|397.8|401.92|397.82|401.87|397.77|11
1632597140000|2021-09-25 19:12:20|401.93|397.83|401.94|397.84|401.95|397.85|401.93|397.83|4
1632597150000|2021-09-25 19:12:30|401.95|397.85|401.95|397.85|401.95|397.85|401.92|397.82|5
1632597170000|2021-09-25 19:12:50|401.94|397.84|401.87|397.77|401.94|397.84|401.86|397.76|8
1632597180000|2021-09-25 19:13:00|401.86|397.76|401.87|397.77|401.87|397.77|401.81|397.71|10
1632597190000|2021-09-25 19:13:10|401.86|397.76|401.86|397.76|401.87|397.77|401.86|397.76|5
1632597200000|2021-09-25 19:13:20|401.83|397.73|401.9|397.8|401.9|397.8|401.83|397.73|4
1632597210000|2021-09-25 19:13:30|401.92|397.82|402.05|397.95|402.05|397.95|401.92|397.82|12
1632597220000|2021-09-25 19:13:40|402.04|397.94|402.04|397.94|402.04|397.94|402.04|397.94|1
1632597230000|2021-09-25 19:13:50|402.03|397.93|402.02|397.92|402.05|397.95|402.02|397.92|7
1632597240000|2021-09-25 19:14:00|402.01|397.91|401.99|397.89|402.03|397.93|401.99|397.89|7
1632597250000|2021-09-25 19:14:10|401.97|397.87|401.86|397.76|401.97|397.87|401.84|397.74|17
1632597260000|2021-09-25 19:14:20|401.89|397.79|401.91|397.81|401.93|397.83|401.86|397.76|6
1632597270000|2021-09-25 19:14:30|401.96|397.86|402.34|398.24|402.36|398.26|401.96|397.86|17
1632597280000|2021-09-25 19:14:40|402.35|398.25|402.5|398.4|402.61|398.51|402.35|398.25|24
1632597290000|2021-09-25 19:14:50|402.47|398.37|402.55|398.45|402.62|398.52|402.47|398.37|15
1632597300000|2021-09-25 19:15:00|402.56|398.46|402.68|398.58|402.71|398.61|402.53|398.43|12
1632597310000|2021-09-25 19:15:10|402.63|398.53|402.59|398.49|402.63|398.53|402.54|398.44|11
1632597320000|2021-09-25 19:15:20|402.57|398.47|402.49|398.39|402.59|398.49|402.49|398.39|9
1632597330000|2021-09-25 19:15:30|402.46|398.36|402.57|398.47|402.74|398.64|402.46|398.36|21
1632597340000|2021-09-25 19:15:40|402.48|398.38|402.49|398.39|402.53|398.43|402.47|398.37|15
1632597350000|2021-09-25 19:15:50|402.46|398.36|402.07|397.97|402.46|398.36|402.07|397.97|19
1632597360000|2021-09-25 19:16:00|402.05|397.95|401.89|397.79|402.05|397.95|401.81|397.71|19
1632597370000|2021-09-25 19:16:10|401.92|397.82|401.99|397.89|402.01|397.91|401.9|397.8|13
1632597380000|2021-09-25 19:16:20|401.97|397.87|401.89|397.79|401.99|397.89|401.89|397.79|6
1632597390000|2021-09-25 19:16:30|401.87|397.77|401.66|397.56|401.87|397.77|401.65|397.55|17
1632597400000|2021-09-25 19:16:40|401.65|397.55|401.76|397.66|401.77|397.67|401.65|397.55|9
1632597410000|2021-09-25 19:16:50|401.75|397.65|401.75|397.65|401.83|397.73|401.75|397.65|12
1632597420000|2021-09-25 19:17:00|401.78|397.68|401.93|397.83|401.96|397.86|401.76|397.66|25
1632597430000|2021-09-25 19:17:10|401.9|397.8|401.9|397.8|401.92|397.82|401.9|397.8|7
1632597440000|2021-09-25 19:17:20|401.91|397.81|401.82|397.72|401.92|397.82|401.82|397.72|8
1632597450000|2021-09-25 19:17:30|401.81|397.71|401.81|397.71|401.84|397.74|401.81|397.71|11
1632597460000|2021-09-25 19:17:40|401.8|397.7|402.26|398.16|402.26|398.16|401.8|397.7|22
1632597470000|2021-09-25 19:17:50|402.28|398.18|402.29|398.19|402.42|398.32|402.27|398.17|16
1632597480000|2021-09-25 19:18:00|402.26|398.16|402.09|397.99|402.26|398.16|402.07|397.97|12
1632597490000|2021-09-25 19:18:10|402.08|397.98|402.07|397.97|402.08|397.98|402.04|397.94|11
1632597500000|2021-09-25 19:18:20|402.08|397.98|402.05|397.95|402.14|398.04|402.05|397.95|9
1632597510000|2021-09-25 19:18:30|402.04|397.94|401.97|397.87|402.06|397.96|401.97|397.87|15
1632597520000|2021-09-25 19:18:40|401.99|397.89|402.1|398|402.14|398.04|401.96|397.86|16
1632597530000|2021-09-25 19:18:50|402.11|398.01|402.12|398.02|402.14|398.04|402.11|398.01|7
1632597540000|2021-09-25 19:19:00|402.14|398.04|402.13|398.03|402.25|398.15|402.13|398.03|14
1632597550000|2021-09-25 19:19:10|402.14|398.04|402.09|397.99|402.19|398.09|402.09|397.99|9
1632597560000|2021-09-25 19:19:20|402.11|398.01|402.11|398.01|402.11|398.01|402.11|398.01|1
1632597570000|2021-09-25 19:19:30|402.09|397.99|402.12|398.02|402.12|398.02|402.09|397.99|3
1632597580000|2021-09-25 19:19:40|402.11|398.01|402.25|398.15|402.25|398.15|402.09|397.99|12
1632597590000|2021-09-25 19:19:50|402.26|398.16|402.25|398.15|402.26|398.16|402.25|398.15|8
1632597600000|2021-09-25 19:20:00|402.26|398.16|402.75|398.65|402.75|398.65|402.25|398.15|24
1632597610000|2021-09-25 19:20:10|402.74|398.64|402.7|398.6|402.74|398.64|402.7|398.6|3
1632597620000|2021-09-25 19:20:20|402.71|398.61|402.76|398.66|402.78|398.68|402.71|398.61|7
1632597630000|2021-09-25 19:20:30|402.73|398.63|402.7|398.6|402.73|398.63|402.64|398.54|13
1632597640000|2021-09-25 19:20:40|402.69|398.59|402.77|398.67|402.77|398.67|402.68|398.58|10
1632597650000|2021-09-25 19:20:50|402.78|398.68|402.78|398.68|402.78|398.68|402.78|398.68|1
1632597660000|2021-09-25 19:21:00|402.77|398.67|402.77|398.67|402.77|398.67|402.77|398.67|1
1632597670000|2021-09-25 19:21:10|402.76|398.66|402.77|398.67|402.77|398.67|402.76|398.66|2
1632597680000|2021-09-25 19:21:20|402.76|398.66|402.8|398.7|402.8|398.7|402.76|398.66|5
1632597690000|2021-09-25 19:21:30|402.82|398.72|402.82|398.72|402.86|398.76|402.8|398.7|10
1632597700000|2021-09-25 19:21:40|402.81|398.71|402.9|398.8|402.91|398.81|402.81|398.71|4
1632597710000|2021-09-25 19:21:50|402.91|398.81|403.04|398.94|403.07|398.97|402.9|398.8|10
1632597720000|2021-09-25 19:22:00|403.05|398.95|403.21|399.11|403.21|399.11|403.04|398.94|14
1632597730000|2021-09-25 19:22:10|403.22|399.12|403.21|399.11|403.22|399.12|403.21|399.11|2
1632597740000|2021-09-25 19:22:20|403.2|399.1|403.21|399.11|403.21|399.11|403.16|399.06|6
1632597750000|2021-09-25 19:22:30|403.22|399.12|403.44|399.34|403.44|399.34|403.21|399.11|10
1632597760000|2021-09-25 19:22:40|403.43|399.33|403.45|399.35|403.45|399.35|403.37|399.27|5
1632597770000|2021-09-25 19:22:50|403.43|399.33|403.54|399.44|403.56|399.46|403.43|399.33|6
1632597780000|2021-09-25 19:23:00|403.51|399.41|403.46|399.36|403.56|399.46|403.45|399.35|17
1632597790000|2021-09-25 19:23:10|403.43|399.33|403.44|399.34|403.5|399.4|403.31|399.21|24
1632597800000|2021-09-25 19:23:20|403.45|399.35|403.45|399.35|403.52|399.42|403.44|399.34|7
1632597810000|2021-09-25 19:23:30|403.49|399.39|403.62|399.52|403.62|399.52|403.49|399.39|8
1632597820000|2021-09-25 19:23:40|403.64|399.54|403.65|399.55|403.65|399.55|403.58|399.48|4
1632597830000|2021-09-25 19:23:50|403.61|399.51|403.61|399.51|403.61|399.51|403.6|399.5|5
1632597840000|2021-09-25 19:24:00|403.6|399.5|403.73|399.63|403.75|399.65|403.48|399.38|15
1632597850000|2021-09-25 19:24:10|403.79|399.69|403.83|399.73|403.84|399.74|403.79|399.69|5
1632597860000|2021-09-25 19:24:20|403.82|399.72|404.1|400|404.1|400|403.82|399.72|14
1632597870000|2021-09-25 19:24:30|404.11|400.01|404.24|400.14|404.24|400.14|404.1|400|16
1632597880000|2021-09-25 19:24:40|404.22|400.12|404.23|400.13|404.25|400.15|404.21|400.11|9
1632597890000|2021-09-25 19:24:50|404.22|400.12|403.93|399.83|404.23|400.13|403.93|399.83|19
1632597900000|2021-09-25 19:25:00|403.87|399.77|403.88|399.78|403.88|399.78|403.85|399.75|3
1632597910000|2021-09-25 19:25:10|403.89|399.79|403.97|399.87|404.09|399.99|403.89|399.79|24
1632597920000|2021-09-25 19:25:20|403.96|399.86|403.99|399.89|403.99|399.89|403.91|399.81|13
1632597930000|2021-09-25 19:25:30|404|399.9|403.85|399.75|404|399.9|403.85|399.75|12
1632597940000|2021-09-25 19:25:40|403.82|399.72|403.72|399.62|403.84|399.74|403.72|399.62|11
1632597950000|2021-09-25 19:25:50|403.71|399.61|403.67|399.57|403.71|399.61|403.65|399.55|10
1632597960000|2021-09-25 19:26:00|403.65|399.55|403.4|399.3|403.65|399.55|403.38|399.28|11
1632597970000|2021-09-25 19:26:10|403.43|399.33|403.41|399.31|403.51|399.41|403.41|399.31|18
1632597980000|2021-09-25 19:26:20|403.42|399.32|403.38|399.28|403.42|399.32|403.38|399.28|8
1632597990000|2021-09-25 19:26:30|403.39|399.29|403.6|399.5|403.61|399.51|403.34|399.24|26
1632598000000|2021-09-25 19:26:40|403.63|399.53|403.7|399.6|403.72|399.62|403.62|399.52|13
1632598010000|2021-09-25 19:26:50|403.71|399.61|403.75|399.65|403.75|399.65|403.71|399.61|2
1632598020000|2021-09-25 19:27:00|403.82|399.72|404.26|400.16|404.26|400.16|403.82|399.72|19
1632598030000|2021-09-25 19:27:10|404.24|400.14|404.22|400.12|404.24|400.14|404.21|400.11|6
1632598040000|2021-09-25 19:27:20|404.21|400.11|404.19|400.09|404.21|400.11|404.19|400.09|3
1632598050000|2021-09-25 19:27:30|404.18|400.08|404.2|400.1|404.25|400.15|404.18|400.08|13
1632598060000|2021-09-25 19:27:40|404.19|400.09|403.99|399.89|404.2|400.1|403.99|399.89|10
1632598070000|2021-09-25 19:27:50|403.98|399.88|403.93|399.83|403.98|399.88|403.92|399.82|9
1632598080000|2021-09-25 19:28:00|403.94|399.84|403.62|399.52|403.95|399.85|403.6|399.5|15
1632598090000|2021-09-25 19:28:10|403.64|399.54|403.78|399.68|403.78|399.68|403.64|399.54|11
1632598100000|2021-09-25 19:28:20|403.77|399.67|403.75|399.65|403.77|399.67|403.75|399.65|3
1632598110000|2021-09-25 19:28:30|403.7|399.6|403.72|399.62|403.72|399.62|403.69|399.59|9
1632598120000|2021-09-25 19:28:40|403.68|399.58|403.8|399.7|403.8|399.7|403.68|399.58|4
1632598130000|2021-09-25 19:28:50|403.77|399.67|403.77|399.67|403.77|399.67|403.77|399.67|1
1632598140000|2021-09-25 19:29:00|403.71|399.61|403.61|399.51|403.71|399.61|403.61|399.51|5
1632598150000|2021-09-25 19:29:10|403.6|399.5|403.45|399.35|403.6|399.5|403.45|399.35|10
1632598160000|2021-09-25 19:29:20|403.44|399.34|403.67|399.57|403.67|399.57|403.41|399.31|16
1632598170000|2021-09-25 19:29:30|403.78|399.68|403.79|399.69|403.79|399.69|403.78|399.68|2
1632598180000|2021-09-25 19:29:40|403.78|399.68|403.83|399.73|403.84|399.74|403.75|399.65|9
1632598190000|2021-09-25 19:29:50|403.86|399.76|404|399.9|404|399.9|403.86|399.76|16
1632598200000|2021-09-25 19:30:00|403.99|399.89|404.08|399.98|404.1|400|403.97|399.87|21
1632598210000|2021-09-25 19:30:10|404.07|399.97|404.14|400.04|404.15|400.05|404.07|399.97|9
1632598220000|2021-09-25 19:30:20|404.15|400.05|404.16|400.06|404.19|400.09|404.15|400.05|7
1632598230000|2021-09-25 19:30:30|404.18|400.08|404.33|400.23|404.4|400.3|404.18|400.08|28
1632598240000|2021-09-25 19:30:40|404.31|400.21|404.29|400.19|404.31|400.21|404.22|400.12|10
1632598250000|2021-09-25 19:30:50|404.3|400.2|404.42|400.32|404.42|400.32|404.3|400.2|12
1632598260000|2021-09-25 19:31:00|404.43|400.33|404.38|400.28|404.43|400.33|404.34|400.24|12
1632598270000|2021-09-25 19:31:10|404.37|400.27|404.36|400.26|404.37|400.27|404.34|400.24|3
1632598280000|2021-09-25 19:31:20|404.34|400.24|404.22|400.12|404.34|400.24|404.21|400.11|16
1632598290000|2021-09-25 19:31:30|404.25|400.15|403.85|399.75|404.25|400.15|403.85|399.75|15
1632598300000|2021-09-25 19:31:40|403.87|399.77|404|399.9|404|399.9|403.85|399.75|16
1632598310000|2021-09-25 19:31:50|404.02|399.92|404.25|400.15|404.25|400.15|404|399.9|15
1632598320000|2021-09-25 19:32:00|404.24|400.14|404.4|400.3|404.46|400.36|404.24|400.14|17
1632598330000|2021-09-25 19:32:10|404.42|400.32|404.35|400.25|404.42|400.32|404.35|400.25|11
1632598340000|2021-09-25 19:32:20|404.36|400.26|404.33|400.23|404.36|400.26|404.33|400.23|5
1632598350000|2021-09-25 19:32:30|404.31|400.21|404.53|400.43|404.53|400.43|404.31|400.21|14
1632598360000|2021-09-25 19:32:40|404.52|400.42|404.44|400.34|404.52|400.42|404.44|400.34|12
1632598370000|2021-09-25 19:32:50|404.45|400.35|404.47|400.37|404.48|400.38|404.45|400.35|4
1632598380000|2021-09-25 19:33:00|404.45|400.35|404.41|400.31|404.53|400.43|404.41|400.31|19
1632598390000|2021-09-25 19:33:10|404.39|400.29|404.29|400.19|404.39|400.29|404.29|400.19|11
1632598400000|2021-09-25 19:33:20|404.28|400.18|404.5|400.4|404.5|400.4|404.28|400.18|16
1632598410000|2021-09-25 19:33:30|404.55|400.45|404.54|400.44|404.55|400.45|404.52|400.42|3
1632598420000|2021-09-25 19:33:40|404.53|400.43|404.5|400.4|404.53|400.43|404.5|400.4|7
1632598430000|2021-09-25 19:33:50|404.55|400.45|404.54|400.44|404.55|400.45|404.54|400.44|2
1632598440000|2021-09-25 19:34:00|404.55|400.45|404.55|400.45|404.56|400.46|404.55|400.45|3
1632598450000|2021-09-25 19:34:10|404.56|400.46|404.49|400.39|404.56|400.46|404.49|400.39|6
1632598460000|2021-09-25 19:34:20|404.48|400.38|404.69|400.59|404.69|400.59|404.38|400.28|17
1632598470000|2021-09-25 19:34:30|404.67|400.57|404.66|400.56|404.7|400.6|404.65|400.55|10
1632598480000|2021-09-25 19:34:40|404.65|400.55|404.7|400.6|404.7|400.6|404.65|400.55|11
1632598490000|2021-09-25 19:34:50|404.67|400.57|404.66|400.56|404.7|400.6|404.65|400.55|14
1632598500000|2021-09-25 19:35:00|404.68|400.58|404.76|400.66|404.78|400.68|404.59|400.49|18
1632598510000|2021-09-25 19:35:10|404.81|400.71|404.73|400.63|404.81|400.71|404.73|400.63|7
1632598520000|2021-09-25 19:35:20|404.71|400.61|404.8|400.7|404.8|400.7|404.66|400.56|15
1632598530000|2021-09-25 19:35:30|404.78|400.68|404.76|400.66|404.82|400.72|404.76|400.66|6
1632598540000|2021-09-25 19:35:40|404.78|400.68|404.87|400.77|404.87|400.77|404.75|400.65|9
1632598550000|2021-09-25 19:35:50|404.84|400.74|404.82|400.72|404.88|400.78|404.82|400.72|8
1632598560000|2021-09-25 19:36:00|404.76|400.66|404.72|400.62|404.76|400.66|404.71|400.61|4
1632598570000|2021-09-25 19:36:10|404.71|400.61|404.66|400.56|404.71|400.61|404.62|400.52|10
1632598580000|2021-09-25 19:36:20|404.65|400.55|404.62|400.52|404.65|400.55|404.6|400.5|4
1632598590000|2021-09-25 19:36:30|404.61|400.51|404.72|400.62|404.73|400.63|404.58|400.48|10
1632598600000|2021-09-25 19:36:40|404.71|400.61|404.98|400.88|404.98|400.88|404.71|400.61|13
1632598610000|2021-09-25 19:36:50|404.99|400.89|405.08|400.98|405.09|400.99|404.98|400.88|14
1632598620000|2021-09-25 19:37:00|405.06|400.96|404.92|400.82|405.06|400.96|404.91|400.81|12
1632598630000|2021-09-25 19:37:10|404.91|400.81|405|400.9|405.01|400.91|404.91|400.81|12
1632598640000|2021-09-25 19:37:20|405.01|400.91|404.81|400.71|405.01|400.91|404.81|400.71|12
1632598660000|2021-09-25 19:37:40|404.8|400.7|404.8|400.7|404.8|400.7|404.8|400.7|1
1632598670000|2021-09-25 19:37:50|404.79|400.69|404.81|400.71|404.81|400.71|404.79|400.69|2
1632598680000|2021-09-25 19:38:00|404.78|400.68|404.63|400.53|404.82|400.72|404.63|400.53|16
1632598690000|2021-09-25 19:38:10|404.65|400.55|404.67|400.57|404.67|400.57|404.63|400.53|10
1632598700000|2021-09-25 19:38:20|404.77|400.67|404.84|400.74|404.87|400.77|404.77|400.67|11
1632598710000|2021-09-25 19:38:30|404.88|400.78|404.79|400.69|404.88|400.78|404.78|400.68|7
1632598720000|2021-09-25 19:38:40|404.81|400.71|404.84|400.74|404.89|400.79|404.81|400.71|7
1632598730000|2021-09-25 19:38:50|404.85|400.75|404.82|400.72|404.87|400.77|404.82|400.72|11
1632598740000|2021-09-25 19:39:00|404.81|400.71|404.76|400.66|404.84|400.74|404.76|400.66|5
1632598750000|2021-09-25 19:39:10|404.78|400.68|404.73|400.63|404.78|400.68|404.72|400.62|6
1632598760000|2021-09-25 19:39:20|404.72|400.62|404.78|400.68|404.78|400.68|404.72|400.62|8
1632598770000|2021-09-25 19:39:30|404.79|400.69|404.79|400.69|404.81|400.71|404.78|400.68|5
1632598780000|2021-09-25 19:39:40|404.78|400.68|404.78|400.68|404.79|400.69|404.78|400.68|9
1632598790000|2021-09-25 19:39:50|404.79|400.69|404.67|400.57|404.8|400.7|404.67|400.57|8
1632598800000|2021-09-25 19:40:00|404.62|400.52|404.74|400.64|404.77|400.67|404.62|400.52|7
1632598810000|2021-09-25 19:40:10|404.72|400.62|404.7|400.6|404.75|400.65|404.7|400.6|5
1632598820000|2021-09-25 19:40:20|404.72|400.62|404.37|400.27|404.72|400.62|404.37|400.27|23
1632598830000|2021-09-25 19:40:30|404.3|400.2|404.27|400.17|404.31|400.21|404.27|400.17|9
1632598840000|2021-09-25 19:40:40|404.25|400.15|403.91|399.81|404.27|400.17|403.88|399.78|23
1632598850000|2021-09-25 19:40:50|403.89|399.79|403.86|399.76|403.89|399.79|403.86|399.76|6
1632598860000|2021-09-25 19:41:00|403.85|399.75|403.79|399.69|403.87|399.77|403.77|399.67|11
1632598870000|2021-09-25 19:41:10|403.78|399.68|403.74|399.64|403.9|399.8|403.74|399.64|20
1632598880000|2021-09-25 19:41:20|403.73|399.63|403.86|399.76|403.86|399.76|403.73|399.63|17
1632598890000|2021-09-25 19:41:30|403.85|399.75|403.87|399.77|403.87|399.77|403.85|399.75|3
1632598900000|2021-09-25 19:41:40|403.86|399.76|403.92|399.82|404.08|399.98|403.86|399.76|19
1632598910000|2021-09-25 19:41:50|403.91|399.81|403.64|399.54|403.92|399.82|403.62|399.52|15
1632598920000|2021-09-25 19:42:00|403.62|399.52|403.73|399.63|403.75|399.65|403.58|399.48|13
1632598930000|2021-09-25 19:42:10|403.72|399.62|403.71|399.61|403.76|399.66|403.7|399.6|10
1632598940000|2021-09-25 19:42:20|403.78|399.68|403.8|399.7|403.87|399.77|403.73|399.63|8
1632598950000|2021-09-25 19:42:30|403.82|399.72|403.64|399.54|403.82|399.72|403.63|399.53|13
1632598960000|2021-09-25 19:42:40|403.63|399.53|403.62|399.52|403.66|399.56|403.62|399.52|5
1632598970000|2021-09-25 19:42:50|403.61|399.51|403.73|399.63|403.77|399.67|403.61|399.51|13
1632598980000|2021-09-25 19:43:00|403.75|399.65|403.78|399.68|403.8|399.7|403.75|399.65|8
1632598990000|2021-09-25 19:43:10|403.86|399.76|403.42|399.32|403.87|399.77|403.42|399.32|17
1632599000000|2021-09-25 19:43:20|403.44|399.34|403.59|399.49|403.6|399.5|403.41|399.31|11
1632599010000|2021-09-25 19:43:30|403.61|399.51|403.69|399.59|403.72|399.62|403.58|399.48|11
1632599020000|2021-09-25 19:43:40|403.7|399.6|403.55|399.45|403.71|399.61|403.54|399.44|16
1632599030000|2021-09-25 19:43:50|403.48|399.38|403.56|399.46|403.59|399.49|403.48|399.38|13
1632599040000|2021-09-25 19:44:00|403.55|399.45|403.61|399.51|403.61|399.51|403.54|399.44|3
1632599050000|2021-09-25 19:44:10|403.6|399.5|403.69|399.59|403.7|399.6|403.59|399.49|10
1632599060000|2021-09-25 19:44:20|403.67|399.57|403.95|399.85|403.96|399.86|403.67|399.57|18
1632599070000|2021-09-25 19:44:30|404.06|399.96|404.06|399.96|404.06|399.96|404.01|399.91|8
1632599080000|2021-09-25 19:44:40|404.04|399.94|404.03|399.93|404.06|399.96|403.94|399.84|7
1632599090000|2021-09-25 19:44:50|404.02|399.92|404|399.9|404.03|399.93|404|399.9|6
1632599100000|2021-09-25 19:45:00|404.03|399.93|404|399.9|404.03|399.93|403.96|399.86|10
1632599110000|2021-09-25 19:45:10|403.97|399.87|403.64|399.54|403.97|399.87|403.64|399.54|17
1632599120000|2021-09-25 19:45:20|403.62|399.52|403.61|399.51|403.63|399.53|403.61|399.51|7
1632599130000|2021-09-25 19:45:30|403.56|399.46|403.62|399.52|403.65|399.55|403.52|399.42|11
1632599140000|2021-09-25 19:45:40|403.61|399.51|403.59|399.49|403.61|399.51|403.59|399.49|4
1632599150000|2021-09-25 19:45:50|403.6|399.5|403.6|399.5|403.6|399.5|403.6|399.5|1
1632599160000|2021-09-25 19:46:00|403.59|399.49|403.49|399.39|403.62|399.52|403.47|399.37|15
1632599170000|2021-09-25 19:46:10|403.48|399.38|403.4|399.3|403.51|399.41|403.35|399.25|20
1632599180000|2021-09-25 19:46:20|403.41|399.31|403.62|399.52|403.72|399.62|403.4|399.3|19
1632599190000|2021-09-25 19:46:30|403.61|399.51|403.61|399.51|403.63|399.53|403.56|399.46|12
1632599200000|2021-09-25 19:46:40|403.6|399.5|403.62|399.52|403.63|399.53|403.6|399.5|5
1632599210000|2021-09-25 19:46:50|403.61|399.51|403.66|399.56|403.66|399.56|403.56|399.46|11
1632599220000|2021-09-25 19:47:00|403.67|399.57|403.73|399.63|403.73|399.63|403.64|399.54|13
1632599230000|2021-09-25 19:47:10|403.72|399.62|403.8|399.7|403.8|399.7|403.71|399.61|14
1632599240000|2021-09-25 19:47:20|403.79|399.69|403.76|399.66|403.79|399.69|403.76|399.66|5
1632599250000|2021-09-25 19:47:30|403.77|399.67|403.77|399.67|403.77|399.67|403.77|399.67|1
1632599260000|2021-09-25 19:47:40|403.78|399.68|403.74|399.64|403.78|399.68|403.69|399.59|7
1632599270000|2021-09-25 19:47:50|403.73|399.63|404.08|399.98|404.08|399.98|403.7|399.6|14
1632599280000|2021-09-25 19:48:00|404.06|399.96|404.02|399.92|404.23|400.13|404.02|399.92|14
1632599290000|2021-09-25 19:48:10|404.03|399.93|404.22|400.12|404.22|400.12|404.03|399.93|9
1632599300000|2021-09-25 19:48:20|404.21|400.11|404.13|400.03|404.21|400.11|404.13|400.03|4
1632599310000|2021-09-25 19:48:30|404.14|400.04|403.96|399.86|404.17|400.07|403.96|399.86|12
1632599320000|2021-09-25 19:48:40|403.97|399.87|403.91|399.81|403.97|399.87|403.91|399.81|4
1632599330000|2021-09-25 19:48:50|403.92|399.82|403.91|399.81|403.92|399.82|403.91|399.81|2
1632599340000|2021-09-25 19:49:00|403.9|399.8|403.96|399.86|403.97|399.87|403.88|399.78|13
1632599350000|2021-09-25 19:49:10|403.95|399.85|404.06|399.96|404.07|399.97|403.95|399.85|10
1632599360000|2021-09-25 19:49:20|404.05|399.95|403.98|399.88|404.21|400.11|403.98|399.88|13
1632599370000|2021-09-25 19:49:30|403.96|399.86|404|399.9|404.01|399.91|403.93|399.83|10
1632599380000|2021-09-25 19:49:40|403.99|399.89|403.99|399.89|403.99|399.89|403.99|399.89|1
1632599390000|2021-09-25 19:49:50|403.98|399.88|404.1|400|404.11|400.01|403.98|399.88|12
1632599400000|2021-09-25 19:50:00|404.2|400.1|404.11|400.01|404.2|400.1|404.11|400.01|5
1632599410000|2021-09-25 19:50:10|404.1|400|404.12|400.02|404.15|400.05|404.1|400|7
1632599420000|2021-09-25 19:50:20|404.13|400.03|404.14|400.04|404.14|400.04|404.09|399.99|5
1632599430000|2021-09-25 19:50:30|404.17|400.07|404.17|400.07|404.19|400.09|404.17|400.07|3
1632599440000|2021-09-25 19:50:40|404.16|400.06|404.27|400.17|404.29|400.19|404.15|400.05|12
1632599450000|2021-09-25 19:50:50|404.28|400.18|404.27|400.17|404.28|400.18|404.25|400.15|7
1632599460000|2021-09-25 19:51:00|404.24|400.14|404.29|400.19|404.29|400.19|404.24|400.14|10
1632599470000|2021-09-25 19:51:10|404.28|400.18|404.28|400.18|404.29|400.19|404.27|400.17|7
1632599480000|2021-09-25 19:51:20|404.29|400.19|404.27|400.17|404.29|400.19|404.25|400.15|9
1632599490000|2021-09-25 19:51:30|404.28|400.18|404.34|400.24|404.34|400.24|404.24|400.14|14
1632599500000|2021-09-25 19:51:40|404.33|400.23|404.3|400.2|404.33|400.23|404.3|400.2|6
1632599510000|2021-09-25 19:51:50|404.31|400.21|404.35|400.25|404.35|400.25|404.28|400.18|8
1632599520000|2021-09-25 19:52:00|404.36|400.26|404.47|400.37|404.47|400.37|404.33|400.23|9
1632599530000|2021-09-25 19:52:10|404.48|400.38|404.58|400.48|404.58|400.48|404.46|400.36|6
1632599540000|2021-09-25 19:52:20|404.59|400.49|404.57|400.47|404.62|400.52|404.57|400.47|15
1632599550000|2021-09-25 19:52:30|404.59|400.49|404.57|400.47|404.59|400.49|404.57|400.47|5
1632599560000|2021-09-25 19:52:40|404.58|400.48|404.58|400.48|404.6|400.5|404.58|400.48|5
1632599570000|2021-09-25 19:52:50|404.59|400.49|404.58|400.48|404.59|400.49|404.56|400.46|3
1632599580000|2021-09-25 19:53:00|404.52|400.42|404.21|400.11|404.52|400.42|404.21|400.11|14
1632599590000|2021-09-25 19:53:10|404.22|400.12|404.21|400.11|404.22|400.12|404.18|400.08|8
1632599600000|2021-09-25 19:53:20|404.28|400.18|404.3|400.2|404.31|400.21|404.28|400.18|8
1632599610000|2021-09-25 19:53:30|404.29|400.19|404.29|400.19|404.32|400.22|404.28|400.18|10
1632599620000|2021-09-25 19:53:40|404.28|400.18|404.54|400.44|404.54|400.44|404.28|400.18|17
1632599630000|2021-09-25 19:53:50|404.53|400.43|404.54|400.44|404.54|400.44|404.52|400.42|6
1632599640000|2021-09-25 19:54:00|404.53|400.43|404.45|400.35|404.53|400.43|404.44|400.34|9
1632599650000|2021-09-25 19:54:10|404.44|400.34|404.48|400.38|404.48|400.38|404.44|400.34|8
1632599660000|2021-09-25 19:54:20|404.47|400.37|404.46|400.36|404.49|400.39|404.44|400.34|12
1632599670000|2021-09-25 19:54:30|404.45|400.35|404.5|400.4|404.5|400.4|404.45|400.35|4
1632599680000|2021-09-25 19:54:40|404.48|400.38|404.59|400.49|404.59|400.49|404.48|400.38|3
1632599690000|2021-09-25 19:54:50|404.61|400.51|404.59|400.49|404.61|400.51|404.56|400.46|6
1632599700000|2021-09-25 19:55:00|404.65|400.55|404.48|400.38|404.65|400.55|404.48|400.38|7
1632599710000|2021-09-25 19:55:10|404.49|400.39|404.82|400.72|404.86|400.76|404.49|400.39|22
1632599720000|2021-09-25 19:55:20|404.84|400.74|404.79|400.69|404.84|400.74|404.79|400.69|9
1632599730000|2021-09-25 19:55:30|404.78|400.68|404.72|400.62|404.78|400.68|404.71|400.61|13
1632599740000|2021-09-25 19:55:40|404.63|400.53|404.51|400.41|404.66|400.56|404.48|400.38|13
1632599750000|2021-09-25 19:55:50|404.49|400.39|404.37|400.27|404.49|400.39|404.37|400.27|5
1632599760000|2021-09-25 19:56:00|404.38|400.28|404.15|400.05|404.38|400.28|404.15|400.05|17
1632599770000|2021-09-25 19:56:10|404.16|400.06|404.1|400|404.16|400.06|404.1|400|12
1632599780000|2021-09-25 19:56:20|404.09|399.99|404.02|399.92|404.11|400.01|404.02|399.92|11
1632599790000|2021-09-25 19:56:30|404.03|399.93|403.85|399.75|404.03|399.93|403.82|399.72|18
1632599800000|2021-09-25 19:56:40|403.84|399.74|403.83|399.73|403.85|399.75|403.81|399.71|9
1632599810000|2021-09-25 19:56:50|403.84|399.74|403.84|399.74|403.84|399.74|403.84|399.74|1
1632599820000|2021-09-25 19:57:00|403.82|399.72|403.85|399.75|403.95|399.85|403.82|399.72|19
1632599830000|2021-09-25 19:57:10|403.83|399.73|404.01|399.91|404.07|399.97|403.82|399.72|16
1632599840000|2021-09-25 19:57:20|404.05|399.95|403.96|399.86|404.05|399.95|403.96|399.86|12
1632599850000|2021-09-25 19:57:30|403.97|399.87|403.91|399.81|403.97|399.87|403.89|399.79|12
1632599860000|2021-09-25 19:57:40|403.92|399.82|404.04|399.94|404.04|399.94|403.92|399.82|13
1632599870000|2021-09-25 19:57:50|404.03|399.93|404.13|400.03|404.14|400.04|404.01|399.91|17
1632599880000|2021-09-25 19:58:00|404.25|400.15|404.31|400.21|404.32|400.22|404.22|400.12|14
1632599890000|2021-09-25 19:58:10|404.32|400.22|403.97|399.87|404.32|400.22|403.97|399.87|21
1632599900000|2021-09-25 19:58:20|403.96|399.86|403.8|399.7|403.97|399.87|403.8|399.7|18
1632599910000|2021-09-25 19:58:30|403.75|399.65|403.49|399.39|403.75|399.65|403.47|399.37|26
1632599920000|2021-09-25 19:58:40|403.48|399.38|403.1|399|403.51|399.41|403.1|399|19
1632599930000|2021-09-25 19:58:50|403.12|399.02|403.01|398.91|403.12|399.02|403|398.9|16
1632599940000|2021-09-25 19:59:00|403.02|398.92|403.31|399.21|403.31|399.21|403|398.9|18
1632599950000|2021-09-25 19:59:10|403.33|399.23|403.82|399.72|403.82|399.72|403.33|399.23|29
1632599960000|2021-09-25 19:59:20|403.83|399.73|403.87|399.77|403.88|399.78|403.83|399.73|13
1632599970000|2021-09-25 19:59:30|403.86|399.76|404.15|400.05|404.15|400.05|403.86|399.76|15
1632599980000|2021-09-25 19:59:40|404.12|400.02|404.34|400.24|404.34|400.24|404.12|400.02|15
1632599990000|2021-09-25 19:59:50|404.39|400.29|404.34|400.24|404.43|400.33|404.32|400.22|12
1632600000000|2021-09-25 20:00:00|404.32|400.22|404.57|400.47|404.62|400.52|404.32|400.22|25
1632600010000|2021-09-25 20:00:10|404.56|400.46|404.54|400.44|404.57|400.47|404.54|400.44|15
1632600020000|2021-09-25 20:00:20|404.55|400.45|404.57|400.47|404.57|400.47|404.48|400.38|11
1632600030000|2021-09-25 20:00:30|404.61|400.51|404.58|400.48|404.62|400.52|404.58|400.48|7
1632600040000|2021-09-25 20:00:40|404.55|400.45|404.21|400.11|404.55|400.45|404.21|400.11|19
1632600050000|2021-09-25 20:00:50|404.2|400.1|404.2|400.1|404.21|400.11|404.18|400.08|10
1632600060000|2021-09-25 20:01:00|404.19|400.09|404.19|400.09|404.21|400.11|404.18|400.08|5
1632600070000|2021-09-25 20:01:10|404.2|400.1|403.99|399.89|404.2|400.1|403.99|399.89|8
1632600080000|2021-09-25 20:01:20|403.98|399.88|403.61|399.51|403.98|399.88|403.61|399.51|18
1632600090000|2021-09-25 20:01:30|403.58|399.48|403.06|398.96|403.58|399.48|403.06|398.96|22
1632600100000|2021-09-25 20:01:40|403.04|398.94|402.98|398.88|403.06|398.96|402.86|398.76|22
1632600110000|2021-09-25 20:01:50|402.96|398.86|402.77|398.67|403.08|398.98|402.77|398.67|21
1632600120000|2021-09-25 20:02:00|402.78|398.68|402.93|398.83|402.96|398.86|402.77|398.67|12
1632600130000|2021-09-25 20:02:10|402.87|398.77|402.84|398.74|402.9|398.8|402.84|398.74|18
1632600140000|2021-09-25 20:02:20|402.74|398.64|402.63|398.53|402.74|398.64|402.39|398.29|27
1632600150000|2021-09-25 20:02:30|402.64|398.54|402.66|398.56|402.68|398.58|402.63|398.53|7
1632600160000|2021-09-25 20:02:40|402.65|398.55|402.4|398.3|402.66|398.56|402.4|398.3|11
1632600170000|2021-09-25 20:02:50|402.39|398.29|402.61|398.51|402.61|398.51|402.35|398.25|28
1632600180000|2021-09-25 20:03:00|402.65|398.55|402.47|398.37|402.71|398.61|402.45|398.35|14
1632600190000|2021-09-25 20:03:10|402.41|398.31|402.4|398.3|402.42|398.32|402.4|398.3|5
1632600200000|2021-09-25 20:03:20|402.39|398.29|402.31|398.21|402.4|398.3|402.28|398.18|17
1632600210000|2021-09-25 20:03:30|402.3|398.2|402.32|398.22|402.35|398.25|402.26|398.16|17
1632600220000|2021-09-25 20:03:40|402.29|398.19|402.25|398.15|402.29|398.19|402.25|398.15|3
1632600230000|2021-09-25 20:03:50|402.26|398.16|402.26|398.16|402.27|398.17|402.25|398.15|6
1632600240000|2021-09-25 20:04:00|402.27|398.17|402.3|398.2|402.34|398.24|402.27|398.17|13
1632600250000|2021-09-25 20:04:10|402.24|398.14|402.1|398|402.24|398.14|402.08|397.98|22
1632600260000|2021-09-25 20:04:20|402.09|397.99|401.98|397.88|402.1|398|401.98|397.88|8
1632600270000|2021-09-25 20:04:30|402|397.9|402.02|397.92|402.06|397.96|401.98|397.88|7
1632600280000|2021-09-25 20:04:40|402.01|397.91|402.08|397.98|402.08|397.98|402.01|397.91|3
1632600290000|2021-09-25 20:04:50|402.12|398.02|402.48|398.38|402.48|398.38|402.12|398.02|9
1632600300000|2021-09-25 20:05:00|402.47|398.37|402.64|398.54|402.64|398.54|402.45|398.35|18
1632600310000|2021-09-25 20:05:10|402.65|398.55|402.61|398.51|402.66|398.56|402.61|398.51|10
1632600320000|2021-09-25 20:05:20|402.62|398.52|402.61|398.51|402.63|398.53|402.6|398.5|8
1632600330000|2021-09-25 20:05:30|402.6|398.5|402.61|398.51|402.61|398.51|402.6|398.5|2
1632600340000|2021-09-25 20:05:40|402.6|398.5|402.61|398.51|402.63|398.53|402.6|398.5|5
1632600350000|2021-09-25 20:05:50|402.62|398.52|402.63|398.53|402.64|398.54|402.62|398.52|5
1632600360000|2021-09-25 20:06:00|402.61|398.51|402.91|398.81|402.91|398.81|402.61|398.51|21
1632600370000|2021-09-25 20:06:10|402.92|398.82|402.85|398.75|403.12|399.02|402.83|398.73|26
1632600380000|2021-09-25 20:06:20|402.79|398.69|402.63|398.53|402.8|398.7|402.63|398.53|6
1632600390000|2021-09-25 20:06:30|402.62|398.52|402.56|398.46|402.62|398.52|402.56|398.46|11
1632600400000|2021-09-25 20:06:40|402.55|398.45|402.28|398.18|402.56|398.46|402.28|398.18|18
1632600410000|2021-09-25 20:06:50|402.3|398.2|402.28|398.18|402.3|398.2|402.28|398.18|3
1632600420000|2021-09-25 20:07:00|402.25|398.15|401.85|397.75|402.25|398.15|401.85|397.75|18
1632600430000|2021-09-25 20:07:10|401.86|397.76|401.97|397.87|401.97|397.87|401.86|397.76|14
1632600440000|2021-09-25 20:07:20|401.93|397.83|401.84|397.74|401.93|397.83|401.84|397.74|17
1632600450000|2021-09-25 20:07:30|401.83|397.73|401.75|397.65|401.83|397.73|401.75|397.65|8
1632600460000|2021-09-25 20:07:40|401.74|397.64|401.74|397.64|401.8|397.7|401.73|397.63|7
1632600470000|2021-09-25 20:07:50|401.75|397.65|401.64|397.54|401.75|397.65|401.64|397.54|8
1632600480000|2021-09-25 20:08:00|401.63|397.53|401.83|397.73|401.83|397.73|401.63|397.53|10
1632600490000|2021-09-25 20:08:10|401.85|397.75|401.73|397.63|401.94|397.84|401.73|397.63|19
1632600500000|2021-09-25 20:08:20|401.69|397.59|401.72|397.62|401.73|397.63|401.59|397.49|12
1632600510000|2021-09-25 20:08:30|401.71|397.61|401.98|397.88|401.98|397.88|401.71|397.61|13
1632600520000|2021-09-25 20:08:40|401.97|397.87|402.06|397.96|402.18|398.08|401.97|397.87|15
1632600530000|2021-09-25 20:08:50|402.04|397.94|401.79|397.69|402.04|397.94|401.75|397.65|18
1632600540000|2021-09-25 20:09:00|401.8|397.7|401.74|397.64|401.8|397.7|401.73|397.63|11
1632600550000|2021-09-25 20:09:10|401.75|397.65|401.74|397.64|401.77|397.67|401.74|397.64|5
1632600560000|2021-09-25 20:09:20|401.73|397.63|401.72|397.62|401.74|397.64|401.72|397.62|8
1632600570000|2021-09-25 20:09:30|401.73|397.63|401.67|397.57|401.73|397.63|401.67|397.57|8
1632600580000|2021-09-25 20:09:40|401.64|397.54|401.58|397.48|401.64|397.54|401.57|397.47|5
1632600590000|2021-09-25 20:09:50|401.57|397.47|401.7|397.6|401.7|397.6|401.56|397.46|12
1632600600000|2021-09-25 20:10:00|401.71|397.61|401.8|397.7|401.99|397.89|401.7|397.6|20
1632600610000|2021-09-25 20:10:10|401.79|397.69|401.76|397.66|401.79|397.69|401.75|397.65|4
1632600620000|2021-09-25 20:10:20|401.74|397.64|401.75|397.65|401.82|397.72|401.74|397.64|13
1632600630000|2021-09-25 20:10:30|401.76|397.66|401.78|397.68|401.78|397.68|401.73|397.63|9
1632600640000|2021-09-25 20:10:40|401.77|397.67|401.85|397.75|401.85|397.75|401.77|397.67|10
1632600650000|2021-09-25 20:10:50|401.87|397.77|401.61|397.51|401.87|397.77|401.61|397.51|13
1632600660000|2021-09-25 20:11:00|401.62|397.52|401.46|397.36|401.62|397.52|401.46|397.36|9
1632600670000|2021-09-25 20:11:10|401.4|397.3|401.46|397.36|401.46|397.36|401.4|397.3|7
1632600680000|2021-09-25 20:11:20|401.5|397.4|401.45|397.35|401.5|397.4|401.45|397.35|5
1632600690000|2021-09-25 20:11:30|401.46|397.36|401.53|397.43|401.55|397.45|401.45|397.35|11
1632600700000|2021-09-25 20:11:40|401.54|397.44|401.53|397.43|401.55|397.45|401.51|397.41|6
1632600710000|2021-09-25 20:11:50|401.62|397.52|401.29|397.19|401.62|397.52|401.29|397.19|17
1632600720000|2021-09-25 20:12:00|401.31|397.21|401.47|397.37|401.49|397.39|401.31|397.21|14
1632600730000|2021-09-25 20:12:10|401.44|397.34|401.48|397.38|401.48|397.38|401.41|397.31|13
1632600740000|2021-09-25 20:12:20|401.45|397.35|401.4|397.3|401.46|397.36|401.38|397.28|16
1632600750000|2021-09-25 20:12:30|401.41|397.31|401.42|397.32|401.51|397.41|401.41|397.31|11
1632600760000|2021-09-25 20:12:40|401.38|397.28|401.2|397.1|401.38|397.28|401.12|397.02|19
1632600770000|2021-09-25 20:12:50|401.18|397.08|401.32|397.22|401.34|397.24|401.17|397.07|12
1632600780000|2021-09-25 20:13:00|401.41|397.31|401.35|397.25|401.41|397.31|401.34|397.24|10
1632600790000|2021-09-25 20:13:10|401.34|397.24|401.2|397.1|401.36|397.26|401.19|397.09|20
1632600800000|2021-09-25 20:13:20|401.19|397.09|401.22|397.12|401.27|397.17|401.19|397.09|12
1632600810000|2021-09-25 20:13:30|401.23|397.13|401.3|397.2|401.31|397.21|401.21|397.11|6
1632600820000|2021-09-25 20:13:40|401.33|397.23|401.33|397.23|401.41|397.31|401.32|397.22|7
1632600830000|2021-09-25 20:13:50|401.31|397.21|401.14|397.04|401.31|397.21|401.14|397.04|14
1632600840000|2021-09-25 20:14:00|401.12|397.02|401.11|397.01|401.13|397.03|401.11|397.01|3
1632600850000|2021-09-25 20:14:10|401.16|397.06|401.26|397.16|401.28|397.18|401.16|397.06|10
1632600860000|2021-09-25 20:14:20|401.32|397.22|401.37|397.27|401.38|397.28|401.3|397.2|9
1632600870000|2021-09-25 20:14:30|401.38|397.28|401.38|397.28|401.38|397.28|401.37|397.27|5
1632600880000|2021-09-25 20:14:40|401.35|397.25|401.35|397.25|401.4|397.3|401.32|397.22|14
1632600890000|2021-09-25 20:14:50|401.34|397.24|401.35|397.25|401.35|397.25|401.34|397.24|2
1632600900000|2021-09-25 20:15:00|401.37|397.27|401.37|397.27|401.37|397.27|401.35|397.25|3
1632600910000|2021-09-25 20:15:10|401.36|397.26|401.71|397.61|401.71|397.61|401.36|397.26|22
1632600920000|2021-09-25 20:15:20|401.73|397.63|401.99|397.89|401.99|397.89|401.73|397.63|15
1632600930000|2021-09-25 20:15:30|401.98|397.88|401.58|397.48|401.98|397.88|401.58|397.48|24
1632600940000|2021-09-25 20:15:40|401.56|397.46|401.12|397.02|401.56|397.46|401.12|397.02|20
1632600950000|2021-09-25 20:15:50|401.11|397.01|400.96|396.86|401.11|397.01|400.95|396.85|10
1632600960000|2021-09-25 20:16:00|400.95|396.85|400.62|396.52|400.95|396.85|400.61|396.51|24
1632600970000|2021-09-25 20:16:10|400.63|396.53|400.56|396.46|400.63|396.53|400.56|396.46|16
1632600980000|2021-09-25 20:16:20|400.52|396.42|400.37|396.27|400.54|396.44|400.37|396.27|20
1632600990000|2021-09-25 20:16:30|400.38|396.28|400.46|396.36|400.48|396.38|400.38|396.28|20
1632601000000|2021-09-25 20:16:40|400.45|396.35|400.46|396.36|400.48|396.38|400.45|396.35|7
1632601010000|2021-09-25 20:16:50|400.49|396.39|400.46|396.36|400.49|396.39|400.38|396.28|15
1632601020000|2021-09-25 20:17:00|400.45|396.35|400.43|396.33|400.47|396.37|400.34|396.24|18
1632601030000|2021-09-25 20:17:10|400.46|396.36|400.51|396.41|400.52|396.42|400.42|396.32|5
1632601040000|2021-09-25 20:17:20|400.5|396.4|400.47|396.37|400.51|396.41|400.47|396.37|8
1632601050000|2021-09-25 20:17:30|400.37|396.27|400.5|396.4|400.5|396.4|400.3|396.2|15
1632601060000|2021-09-25 20:17:40|400.49|396.39|400.49|396.39|400.5|396.4|400.49|396.39|3
1632601070000|2021-09-25 20:17:50|400.48|396.38|400.39|396.29|400.48|396.38|400.38|396.28|8
1632601080000|2021-09-25 20:18:00|400.41|396.31|400.53|396.43|400.53|396.43|400.41|396.31|11
1632601090000|2021-09-25 20:18:10|400.54|396.44|400.66|396.56|400.66|396.56|400.53|396.43|6
1632601100000|2021-09-25 20:18:20|400.68|396.58|400.77|396.67|400.77|396.67|400.57|396.47|17
1632601110000|2021-09-25 20:18:30|400.76|396.66|401.02|396.92|401.02|396.92|400.76|396.66|14
1632601120000|2021-09-25 20:18:40|401.03|396.93|400.86|396.76|401.09|396.99|400.86|396.76|15
1632601130000|2021-09-25 20:18:50|400.84|396.74|400.83|396.73|400.84|396.74|400.74|396.64|10
1632601140000|2021-09-25 20:19:00|400.82|396.72|400.72|396.62|400.82|396.72|400.7|396.6|15
1632601150000|2021-09-25 20:19:10|400.73|396.63|400.82|396.72|400.84|396.74|400.72|396.62|17
1632601160000|2021-09-25 20:19:20|400.8|396.7|400.84|396.74|400.99|396.89|400.8|396.7|16
1632601170000|2021-09-25 20:19:30|400.83|396.73|400.79|396.69|400.83|396.73|400.79|396.69|13
1632601180000|2021-09-25 20:19:40|400.8|396.7|400.76|396.66|400.8|396.7|400.74|396.64|5
1632601190000|2021-09-25 20:19:50|400.75|396.65|400.7|396.6|400.78|396.68|400.69|396.59|8
1632601200000|2021-09-25 20:20:00|400.68|396.58|400.79|396.69|400.87|396.77|400.68|396.58|9
1632601210000|2021-09-25 20:20:10|400.78|396.68|400.53|396.43|400.78|396.68|400.53|396.43|15
1632601220000|2021-09-25 20:20:20|400.55|396.45|400.32|396.22|400.55|396.45|400.32|396.22|16
1632601230000|2021-09-25 20:20:30|400.27|396.17|400.17|396.07|400.3|396.2|400.17|396.07|6
1632601240000|2021-09-25 20:20:40|400.16|396.06|400.04|395.94|400.17|396.07|400.03|395.93|12
1632601250000|2021-09-25 20:20:50|399.99|395.89|400.01|395.91|400.01|395.91|399.99|395.89|3
1632601260000|2021-09-25 20:21:00|399.99|395.89|400.02|395.92|400.08|395.98|399.96|395.86|16
1632601270000|2021-09-25 20:21:10|400.17|396.07|400.28|396.18|400.3|396.2|400.17|396.07|11
1632601280000|2021-09-25 20:21:20|400.43|396.33|399.87|395.77|400.43|396.33|399.87|395.77|22
1632601290000|2021-09-25 20:21:30|399.84|395.74|399.7|395.6|399.87|395.77|399.7|395.6|15
1632601300000|2021-09-25 20:21:40|399.71|395.61|399.85|395.75|399.85|395.75|399.65|395.55|18
1632601310000|2021-09-25 20:21:50|399.92|395.82|400.06|395.96|400.09|395.99|399.92|395.82|10
1632601320000|2021-09-25 20:22:00|400.08|395.98|400.04|395.94|400.23|396.13|400.04|395.94|12
1632601330000|2021-09-25 20:22:10|400.03|395.93|399.59|395.49|400.03|395.93|399.59|395.49|14
1632601340000|2021-09-25 20:22:20|399.57|395.47|399.6|395.5|399.61|395.51|399.56|395.46|10
1632601350000|2021-09-25 20:22:30|399.61|395.51|399.67|395.57|399.76|395.66|399.59|395.49|16
1632601360000|2021-09-25 20:22:40|399.68|395.58|399.59|395.49|399.68|395.58|399.56|395.46|13
1632601370000|2021-09-25 20:22:50|399.6|395.5|399.6|395.5|399.6|395.5|399.6|395.5|1
1632601380000|2021-09-25 20:23:00|399.59|395.49|399.72|395.62|399.73|395.63|399.59|395.49|14
1632601390000|2021-09-25 20:23:10|399.7|395.6|400.02|395.92|400.1|396|399.7|395.6|18
1632601400000|2021-09-25 20:23:20|400|395.9|399.83|395.73|400.02|395.92|399.83|395.73|23
1632601410000|2021-09-25 20:23:30|399.77|395.67|399.86|395.76|399.86|395.76|399.77|395.67|17
1632601420000|2021-09-25 20:23:40|399.85|395.75|399.84|395.74|399.89|395.79|399.8|395.7|12
1632601430000|2021-09-25 20:23:50|399.87|395.77|399.84|395.74|399.87|395.77|399.84|395.74|9
1632601440000|2021-09-25 20:24:00|399.85|395.75|400.1|396|400.1|396|399.85|395.75|17
1632601450000|2021-09-25 20:24:10|400.11|396.01|400.17|396.07|400.18|396.08|400.1|396|8
1632601460000|2021-09-25 20:24:20|400.16|396.06|400.29|396.19|400.29|396.19|400.14|396.04|3
1632601470000|2021-09-25 20:24:30|400.3|396.2|400.28|396.18|400.3|396.2|400.28|396.18|5
1632601480000|2021-09-25 20:24:40|400.27|396.17|400.24|396.14|400.3|396.2|400.21|396.11|17
1632601490000|2021-09-25 20:24:50|400.26|396.16|400.24|396.14|400.26|396.16|400.23|396.13|4
1632601500000|2021-09-25 20:25:00|400.23|396.13|400.23|396.13|400.23|396.13|400.23|396.13|1
1632601510000|2021-09-25 20:25:10|400.24|396.14|400.68|396.58|400.68|396.58|400.23|396.13|25
1632601520000|2021-09-25 20:25:20|400.69|396.59|400.77|396.67|400.81|396.71|400.69|396.59|14
1632601530000|2021-09-25 20:25:30|400.78|396.68|400.67|396.57|400.81|396.71|400.67|396.57|15
1632601540000|2021-09-25 20:25:40|400.69|396.59|400.67|396.57|400.71|396.61|400.55|396.45|13
1632601550000|2021-09-25 20:25:50|400.66|396.56|400.38|396.28|400.68|396.58|400.38|396.28|17
1632601560000|2021-09-25 20:26:00|400.37|396.27|400.35|396.25|400.37|396.27|400.32|396.22|5
1632601570000|2021-09-25 20:26:10|400.33|396.23|400.24|396.14|400.33|396.23|400.22|396.12|13
1632601580000|2021-09-25 20:26:20|400.23|396.13|400|395.9|400.24|396.14|399.99|395.89|14
1632601590000|2021-09-25 20:26:30|399.99|395.89|400.01|395.91|400.01|395.91|399.99|395.89|4
1632601600000|2021-09-25 20:26:40|400.02|395.92|399.96|395.86|400.02|395.92|399.96|395.86|5
1632601610000|2021-09-25 20:26:50|399.94|395.84|399.56|395.46|399.96|395.86|399.56|395.46|20
1632601620000|2021-09-25 20:27:00|399.62|395.52|399.53|395.43|399.69|395.59|399.53|395.43|12
1632601630000|2021-09-25 20:27:10|399.54|395.44|399.55|395.45|399.55|395.45|399.53|395.43|4
1632601640000|2021-09-25 20:27:20|399.53|395.43|399.42|395.32|399.53|395.43|399.4|395.3|14
1632601650000|2021-09-25 20:27:30|399.46|395.36|399.42|395.32|399.5|395.4|399.36|395.26|15
1632601660000|2021-09-25 20:27:40|399.51|395.41|399.45|395.35|399.51|395.41|399.45|395.35|8
1632601670000|2021-09-25 20:27:50|399.46|395.36|399.43|395.33|399.47|395.37|399.42|395.32|6
1632601680000|2021-09-25 20:28:00|399.42|395.32|399.33|395.23|399.43|395.33|399.33|395.23|12
1632601690000|2021-09-25 20:28:10|399.31|395.21|399.5|395.4|399.5|395.4|399.3|395.2|9
1632601700000|2021-09-25 20:28:20|399.63|395.53|399.63|395.53|399.65|395.55|399.63|395.53|4
1632601710000|2021-09-25 20:28:30|399.64|395.54|399.55|395.45|399.72|395.62|399.55|395.45|13
1632601720000|2021-09-25 20:28:40|399.56|395.46|399.54|395.44|399.56|395.46|399.54|395.44|3
1632601730000|2021-09-25 20:28:50|399.56|395.46|399.57|395.47|399.57|395.47|399.56|395.46|2
1632601740000|2021-09-25 20:29:00|399.58|395.48|399.84|395.74|399.93|395.83|399.58|395.48|24
1632601750000|2021-09-25 20:29:10|399.77|395.67|399.42|395.32|399.77|395.67|399.42|395.32|17
1632601760000|2021-09-25 20:29:20|399.41|395.31|399.37|395.27|399.41|395.31|399.36|395.26|15
1632601770000|2021-09-25 20:29:30|399.38|395.28|399.4|395.3|399.41|395.31|399.36|395.26|20
1632601780000|2021-09-25 20:29:40|399.41|395.31|399.39|395.29|399.41|395.31|399.39|395.29|6
1632601790000|2021-09-25 20:29:50|399.41|395.31|399.39|395.29|399.41|395.31|399.39|395.29|4
1632601800000|2021-09-25 20:30:00|399.38|395.28|399.38|395.28|399.4|395.3|399.37|395.27|7
1632601810000|2021-09-25 20:30:10|399.4|395.3|399.28|395.18|399.44|395.34|399.28|395.18|8
1632601820000|2021-09-25 20:30:20|399.29|395.19|399.32|395.22|399.32|395.22|399.28|395.18|4
1632601830000|2021-09-25 20:30:30|399.31|395.21|399.51|395.41|399.51|395.41|399.31|395.21|14
1632601840000|2021-09-25 20:30:40|399.55|395.45|399.57|395.47|399.59|395.49|399.53|395.43|15
1632601850000|2021-09-25 20:30:50|399.58|395.48|399.61|395.51|399.61|395.51|399.57|395.47|10
1632601860000|2021-09-25 20:31:00|399.62|395.52|399.71|395.61|399.71|395.61|399.58|395.48|10
1632601870000|2021-09-25 20:31:10|399.7|395.6|400.13|396.03|400.13|396.03|399.69|395.59|24
1632601880000|2021-09-25 20:31:20|400.15|396.05|400.03|395.93|400.2|396.1|399.96|395.86|18
1632601890000|2021-09-25 20:31:30|400|395.9|399.93|395.83|400|395.9|399.85|395.75|11
1632601900000|2021-09-25 20:31:40|399.94|395.84|399.94|395.84|399.96|395.86|399.88|395.78|14
1632601910000|2021-09-25 20:31:50|399.92|395.82|400|395.9|400|395.9|399.9|395.8|8
1632601920000|2021-09-25 20:32:00|399.99|395.89|400.02|395.92|400.03|395.93|399.99|395.89|11
1632601930000|2021-09-25 20:32:10|400.03|395.93|400.04|395.94|400.04|395.94|400.02|395.92|4
1632601940000|2021-09-25 20:32:20|400.03|395.93|400.04|395.94|400.06|395.96|399.94|395.84|18
1632601950000|2021-09-25 20:32:30|400.05|395.95|400.39|396.29|400.39|396.29|399.96|395.86|25
1632601960000|2021-09-25 20:32:40|400.38|396.28|400.66|396.56|400.66|396.56|400.36|396.26|19
1632601970000|2021-09-25 20:32:50|400.67|396.57|400.63|396.53|400.69|396.59|400.63|396.53|15
1632601980000|2021-09-25 20:33:00|400.61|396.51|400.57|396.47|400.62|396.52|400.56|396.46|22
1632601990000|2021-09-25 20:33:10|400.58|396.48|400.58|396.48|400.58|396.48|400.58|396.48|1
1632602000000|2021-09-25 20:33:20|400.57|396.47|400.63|396.53|400.63|396.53|400.57|396.47|5
1632602010000|2021-09-25 20:33:30|400.62|396.52|400.6|396.5|400.62|396.52|400.57|396.47|4
1632602020000|2021-09-25 20:33:40|400.62|396.52|400.63|396.53|400.63|396.53|400.61|396.51|6
1632602030000|2021-09-25 20:33:50|400.61|396.51|400.71|396.61|400.72|396.62|400.61|396.51|16
1632602040000|2021-09-25 20:34:00|400.7|396.6|400.76|396.66|400.78|396.68|400.65|396.55|18
1632602050000|2021-09-25 20:34:10|400.79|396.69|400.84|396.74|400.87|396.77|400.79|396.69|9
1632602060000|2021-09-25 20:34:20|400.83|396.73|400.56|396.46|400.84|396.74|400.55|396.45|16
1632602070000|2021-09-25 20:34:30|400.65|396.55|400.63|396.53|400.67|396.57|400.56|396.46|13
1632602080000|2021-09-25 20:34:40|400.65|396.55|400.95|396.85|400.97|396.87|400.65|396.55|18
1632602090000|2021-09-25 20:34:50|400.97|396.87|400.84|396.74|401|396.9|400.83|396.73|22
1632602100000|2021-09-25 20:35:00|400.86|396.76|400.96|396.86|401.04|396.94|400.86|396.76|23
1632602110000|2021-09-25 20:35:10|400.9|396.8|400.72|396.62|400.9|396.8|400.72|396.62|10
1632602120000|2021-09-25 20:35:20|400.7|396.6|400.61|396.51|400.7|396.6|400.61|396.51|5
1632602130000|2021-09-25 20:35:30|400.69|396.59|400.77|396.67|400.78|396.68|400.69|396.59|11
1632602140000|2021-09-25 20:35:40|400.78|396.68|400.98|396.88|400.98|396.88|400.77|396.67|15
1632602150000|2021-09-25 20:35:50|400.99|396.89|400.92|396.82|400.99|396.89|400.91|396.81|7
1632602160000|2021-09-25 20:36:00|400.91|396.81|400.91|396.81|400.93|396.83|400.88|396.78|12
1632602170000|2021-09-25 20:36:10|400.89|396.79|400.97|396.87|401|396.9|400.89|396.79|19
1632602180000|2021-09-25 20:36:20|400.96|396.86|400.92|396.82|400.97|396.87|400.87|396.77|11
1632602190000|2021-09-25 20:36:30|400.91|396.81|400.94|396.84|400.95|396.85|400.86|396.76|15
1632602200000|2021-09-25 20:36:40|400.98|396.88|400.96|396.86|400.99|396.89|400.9|396.8|15
1632602210000|2021-09-25 20:36:50|400.97|396.87|400.99|396.89|401.01|396.91|400.97|396.87|7
1632602220000|2021-09-25 20:37:00|401|396.9|401.07|396.97|401.09|396.99|401|396.9|13
1632602230000|2021-09-25 20:37:10|401.09|396.99|401.14|397.04|401.16|397.06|401.09|396.99|11
1632602240000|2021-09-25 20:37:20|401.16|397.06|401.14|397.04|401.16|397.06|401.14|397.04|5
1632602250000|2021-09-25 20:37:30|401.16|397.06|401.89|397.79|401.9|397.8|401.16|397.06|23
1632602260000|2021-09-25 20:37:40|401.91|397.81|401.99|397.89|402.08|397.98|401.85|397.75|20
1632602270000|2021-09-25 20:37:50|402|397.9|402|397.9|402.06|397.96|401.98|397.88|12
1632602280000|2021-09-25 20:38:00|402.07|397.97|402.39|398.29|402.39|398.29|402.06|397.96|15
1632602290000|2021-09-25 20:38:10|402.46|398.36|402.96|398.86|403|398.9|402.45|398.35|28
1632602300000|2021-09-25 20:38:20|402.95|398.85|403.27|399.17|403.35|399.25|402.95|398.85|25
1632602310000|2021-09-25 20:38:30|403.26|399.16|402.83|398.73|403.27|399.17|402.83|398.73|21
1632602320000|2021-09-25 20:38:40|402.81|398.71|402.83|398.73|402.94|398.84|402.73|398.63|23
1632602330000|2021-09-25 20:38:50|402.82|398.72|403.29|399.19|403.3|399.2|402.82|398.72|23
1632602340000|2021-09-25 20:39:00|403.3|399.2|403.22|399.12|403.34|399.24|403.2|399.1|28
1632602350000|2021-09-25 20:39:10|403.21|399.11|403.06|398.96|403.23|399.13|403.06|398.96|20
1632602360000|2021-09-25 20:39:20|403.03|398.93|402.74|398.64|403.03|398.93|402.67|398.57|21
1632602370000|2021-09-25 20:39:30|402.76|398.66|402.76|398.66|402.79|398.69|402.67|398.57|17
1632602380000|2021-09-25 20:39:40|402.74|398.64|402.9|398.8|402.9|398.8|402.73|398.63|13
1632602390000|2021-09-25 20:39:50|402.88|398.78|402.62|398.52|402.88|398.78|402.62|398.52|16
1632602400000|2021-09-25 20:40:00|402.63|398.53|402.62|398.52|402.65|398.55|402.45|398.35|26
1632602410000|2021-09-25 20:40:10|402.57|398.47|402.49|398.39|402.58|398.48|402.49|398.39|11
1632602420000|2021-09-25 20:40:20|402.5|398.4|402.66|398.56|402.66|398.56|402.47|398.37|23
1632602430000|2021-09-25 20:40:30|402.65|398.55|402.42|398.32|402.65|398.55|402.41|398.31|12
1632602440000|2021-09-25 20:40:40|402.36|398.26|402.32|398.22|402.36|398.26|402.3|398.2|12
1632602450000|2021-09-25 20:40:50|402.33|398.23|402.75|398.65|402.75|398.65|402.33|398.23|23
1632602460000|2021-09-25 20:41:00|402.73|398.63|402.72|398.62|402.74|398.64|402.71|398.61|6
1632602470000|2021-09-25 20:41:10|402.7|398.6|402.56|398.46|402.72|398.62|402.54|398.44|12
1632602480000|2021-09-25 20:41:20|402.57|398.47|402.7|398.6|402.72|398.62|402.57|398.47|12
1632602490000|2021-09-25 20:41:30|402.69|398.59|403.01|398.91|403.02|398.92|402.68|398.58|16
1632602500000|2021-09-25 20:41:40|403.02|398.92|403.01|398.91|403.03|398.93|403|398.9|12
1632602510000|2021-09-25 20:41:50|403.02|398.92|403|398.9|403.02|398.92|403|398.9|3
1632602520000|2021-09-25 20:42:00|403.01|398.91|402.78|398.68|403.01|398.91|402.78|398.68|18
1632602530000|2021-09-25 20:42:10|402.77|398.67|402.57|398.47|402.77|398.67|402.56|398.46|13
1632602540000|2021-09-25 20:42:20|402.53|398.43|402.39|398.29|402.53|398.43|402.39|398.29|16
1632602550000|2021-09-25 20:42:30|402.4|398.3|402.51|398.41|402.51|398.41|402.39|398.29|10
1632602560000|2021-09-25 20:42:40|402.52|398.42|402.54|398.44|402.71|398.61|402.52|398.42|10
1632602570000|2021-09-25 20:42:50|402.55|398.45|402.7|398.6|402.7|398.6|402.48|398.38|17
1632602580000|2021-09-25 20:43:00|402.69|398.59|402.95|398.85|402.99|398.89|402.68|398.58|13
1632602590000|2021-09-25 20:43:10|402.96|398.86|403.27|399.17|403.27|399.17|402.96|398.86|20
1632602600000|2021-09-25 20:43:20|403.26|399.16|403.34|399.24|403.34|399.24|403.26|399.16|5
1632602610000|2021-09-25 20:43:30|403.33|399.23|403.47|399.37|403.53|399.43|403.33|399.23|17
1632602620000|2021-09-25 20:43:40|403.49|399.39|403.49|399.39|403.49|399.39|403.49|399.39|1
1632602630000|2021-09-25 20:43:50|403.5|399.4|403.47|399.37|403.5|399.4|403.47|399.37|8
1632602640000|2021-09-25 20:44:00|403.48|399.38|403.48|399.38|403.53|399.43|403.45|399.35|14
1632602650000|2021-09-25 20:44:10|403.49|399.39|403.51|399.41|403.58|399.48|403.49|399.39|12
1632602660000|2021-09-25 20:44:20|403.55|399.45|403.57|399.47|403.59|399.49|403.52|399.42|8
1632602670000|2021-09-25 20:44:30|403.56|399.46|403.58|399.48|403.58|399.48|403.56|399.46|5
1632602680000|2021-09-25 20:44:40|403.57|399.47|403.58|399.48|403.58|399.48|403.57|399.47|8
1632602690000|2021-09-25 20:44:50|403.57|399.47|403.35|399.25|403.58|399.48|403.35|399.25|17
1632602700000|2021-09-25 20:45:00|403.36|399.26|403.29|399.19|403.36|399.26|403.26|399.16|10
1632602710000|2021-09-25 20:45:10|403.28|399.18|403.39|399.29|403.39|399.29|403.28|399.18|8
1632602720000|2021-09-25 20:45:20|403.4|399.3|403.39|399.29|403.4|399.3|403.37|399.27|8
1632602730000|2021-09-25 20:45:30|403.38|399.28|403.59|399.49|403.59|399.49|403.37|399.27|16
1632602740000|2021-09-25 20:45:40|403.6|399.5|403.97|399.87|404.01|399.91|403.6|399.5|23
1632602750000|2021-09-25 20:45:50|403.98|399.88|403.72|399.62|403.98|399.88|403.72|399.62|15
1632602760000|2021-09-25 20:46:00|403.75|399.65|403.89|399.79|403.98|399.88|403.73|399.63|22
1632602770000|2021-09-25 20:46:10|403.85|399.75|403.91|399.81|403.93|399.83|403.81|399.71|17
1632602780000|2021-09-25 20:46:20|403.88|399.78|403.83|399.73|403.98|399.88|403.81|399.71|13
1632602790000|2021-09-25 20:46:30|403.84|399.74|403.67|399.57|403.84|399.74|403.67|399.57|14
1632602800000|2021-09-25 20:46:40|403.68|399.58|403.35|399.25|403.68|399.58|403.35|399.25|17
1632602810000|2021-09-25 20:46:50|403.36|399.26|403.37|399.27|403.37|399.27|403.27|399.17|16
1632602820000|2021-09-25 20:47:00|403.38|399.28|403.53|399.43|403.53|399.43|403.36|399.26|15
1632602830000|2021-09-25 20:47:10|403.51|399.41|403.67|399.57|403.7|399.6|403.48|399.38|16
1632602840000|2021-09-25 20:47:20|403.66|399.56|403.7|399.6|403.71|399.61|403.66|399.56|4
1632602850000|2021-09-25 20:47:30|403.72|399.62|403.72|399.62|403.72|399.62|403.72|399.62|1
1632602870000|2021-09-25 20:47:50|403.73|399.63|403.74|399.64|403.76|399.66|403.7|399.6|11
1632602880000|2021-09-25 20:48:00|403.77|399.67|403.81|399.71|403.81|399.71|403.77|399.67|4
1632602890000|2021-09-25 20:48:10|403.8|399.7|403.76|399.66|403.8|399.7|403.76|399.66|2
1632602900000|2021-09-25 20:48:20|403.74|399.64|403.74|399.64|403.75|399.65|403.72|399.62|4
1632602910000|2021-09-25 20:48:30|403.83|399.73|403.87|399.77|403.88|399.78|403.78|399.68|12
1632602920000|2021-09-25 20:48:40|403.86|399.76|403.52|399.42|403.87|399.77|403.52|399.42|11
1632602930000|2021-09-25 20:48:50|403.46|399.36|403|398.9|403.46|399.36|403|398.9|24
1632602940000|2021-09-25 20:49:00|402.99|398.89|402.6|398.5|402.99|398.89|402.6|398.5|27
1632602950000|2021-09-25 20:49:10|402.58|398.48|402.57|398.47|402.63|398.53|402.52|398.42|14
1632602960000|2021-09-25 20:49:20|402.58|398.48|402.44|398.34|402.6|398.5|402.44|398.34|7
1632602970000|2021-09-25 20:49:30|402.43|398.33|402.26|398.16|402.43|398.33|402.26|398.16|14
1632602980000|2021-09-25 20:49:40|402.27|398.17|402.12|398.02|402.3|398.2|402.12|398.02|12
1632602990000|2021-09-25 20:49:50|402.11|398.01|401.69|397.59|402.11|398.01|401.69|397.59|22
1632603000000|2021-09-25 20:50:00|401.7|397.6|401.61|397.51|401.79|397.69|401.59|397.49|23
1632603010000|2021-09-25 20:50:10|401.56|397.46|401.57|397.47|401.58|397.48|401.55|397.45|7
1632603020000|2021-09-25 20:50:20|401.58|397.48|401.49|397.39|401.59|397.49|401.49|397.39|12
1632603030000|2021-09-25 20:50:30|401.52|397.42|401.47|397.37|401.52|397.42|401.47|397.37|6
1632603040000|2021-09-25 20:50:40|401.48|397.38|401.46|397.36|401.48|397.38|401.46|397.36|5
1632603050000|2021-09-25 20:50:50|401.45|397.35|401.38|397.28|401.45|397.35|401.31|397.21|16
1632603060000|2021-09-25 20:51:00|401.41|397.31|401.84|397.74|401.84|397.74|401.33|397.23|21
1632603070000|2021-09-25 20:51:10|401.85|397.75|401.98|397.88|402.11|398.01|401.85|397.75|21
1632603080000|2021-09-25 20:51:20|401.99|397.89|401.34|397.24|401.99|397.89|401.34|397.24|25
1632603090000|2021-09-25 20:51:30|401.35|397.25|401.32|397.22|401.36|397.26|401.31|397.21|11
1632603100000|2021-09-25 20:51:40|401.31|397.21|401.31|397.21|401.34|397.24|401.3|397.2|10
1632603110000|2021-09-25 20:51:50|401.3|397.2|401.21|397.11|401.3|397.2|401.21|397.11|5
1632603120000|2021-09-25 20:52:00|401.2|397.1|401.21|397.11|401.24|397.14|401.2|397.1|13
1632603130000|2021-09-25 20:52:10|401.19|397.09|401.53|397.43|401.53|397.43|401.06|396.96|17
1632603140000|2021-09-25 20:52:20|401.54|397.44|401.63|397.53|401.88|397.78|401.54|397.44|22
1632603150000|2021-09-25 20:52:30|401.64|397.54|401.57|397.47|401.65|397.55|401.57|397.47|12
1632603160000|2021-09-25 20:52:40|401.58|397.48|401.64|397.54|401.64|397.54|401.57|397.47|14
1632603170000|2021-09-25 20:52:50|401.62|397.52|401.6|397.5|401.63|397.53|401.57|397.47|9
1632603180000|2021-09-25 20:53:00|401.58|397.48|402.14|398.04|402.14|398.04|401.56|397.46|17
1632603190000|2021-09-25 20:53:10|402.13|398.03|401.99|397.89|402.13|398.03|401.97|397.87|13
1632603200000|2021-09-25 20:53:20|401.98|397.88|401.96|397.86|401.99|397.89|401.96|397.86|8
1632603210000|2021-09-25 20:53:30|401.95|397.85|401.91|397.81|402|397.9|401.91|397.81|15
1632603220000|2021-09-25 20:53:40|401.92|397.82|401.84|397.74|401.93|397.83|401.81|397.71|14
1632603230000|2021-09-25 20:53:50|401.85|397.75|402.33|398.23|402.33|398.23|401.83|397.73|27
1632603240000|2021-09-25 20:54:00|402.34|398.24|402.63|398.53|402.63|398.53|402.31|398.21|21
1632603250000|2021-09-25 20:54:10|402.62|398.52|402.19|398.09|402.63|398.53|402.11|398.01|27
1632603260000|2021-09-25 20:54:20|402.18|398.08|402.46|398.36|402.46|398.36|402.18|398.08|8
1632603270000|2021-09-25 20:54:30|402.47|398.37|402.69|398.59|402.7|398.6|402.45|398.35|12
1632603280000|2021-09-25 20:54:40|402.7|398.6|402.82|398.72|402.86|398.76|402.7|398.6|9
1632603290000|2021-09-25 20:54:50|402.81|398.71|402.81|398.71|402.85|398.75|402.8|398.7|7
1632603300000|2021-09-25 20:55:00|402.8|398.7|402.78|398.68|402.8|398.7|402.77|398.67|7
1632603310000|2021-09-25 20:55:10|402.76|398.66|402.93|398.83|402.93|398.83|402.76|398.66|16
1632603320000|2021-09-25 20:55:20|402.91|398.81|403.61|399.51|403.61|399.51|402.91|398.81|31
1632603330000|2021-09-25 20:55:30|403.62|399.52|403.44|399.34|403.66|399.56|403.44|399.34|14
1632603340000|2021-09-25 20:55:40|403.43|399.33|403.52|399.42|403.52|399.42|403.38|399.28|11
1632603350000|2021-09-25 20:55:50|403.5|399.4|403.5|399.4|403.51|399.41|403.47|399.37|8
1632603360000|2021-09-25 20:56:00|403.48|399.38|403.31|399.21|403.52|399.42|403.31|399.21|16
1632603370000|2021-09-25 20:56:10|403.3|399.2|403.06|398.96|403.3|399.2|402.86|398.76|19
1632603380000|2021-09-25 20:56:20|403.07|398.97|403.19|399.09|403.19|399.09|403.07|398.97|16
1632603390000|2021-09-25 20:56:30|403.16|399.06|402.99|398.89|403.17|399.07|402.99|398.89|20
1632603400000|2021-09-25 20:56:40|402.96|398.86|402.97|398.87|402.99|398.89|402.96|398.86|5
1632603410000|2021-09-25 20:56:50|402.95|398.85|402.75|398.65|402.95|398.85|402.75|398.65|15
1632603420000|2021-09-25 20:57:00|402.74|398.64|402.57|398.47|402.74|398.64|402.34|398.24|27
1632603430000|2021-09-25 20:57:10|402.65|398.55|402.74|398.64|402.77|398.67|402.6|398.5|14
1632603440000|2021-09-25 20:57:20|402.86|398.76|402.87|398.77|402.94|398.84|402.86|398.76|12
1632603450000|2021-09-25 20:57:30|402.88|398.78|402.74|398.64|402.88|398.78|402.73|398.63|15
1632603460000|2021-09-25 20:57:40|402.73|398.63|402.77|398.67|402.84|398.74|402.69|398.59|13
1632603470000|2021-09-25 20:57:50|402.78|398.68|402.83|398.73|402.9|398.8|402.77|398.67|10
1632603480000|2021-09-25 20:58:00|402.82|398.72|402.83|398.73|402.83|398.73|402.82|398.72|4
1632603490000|2021-09-25 20:58:10|402.82|398.72|402.79|398.69|402.83|398.73|402.79|398.69|7
1632603500000|2021-09-25 20:58:20|402.8|398.7|402.99|398.89|403.04|398.94|402.8|398.7|16
1632603510000|2021-09-25 20:58:30|403|398.9|402.9|398.8|403.02|398.92|402.84|398.74|15
1632603520000|2021-09-25 20:58:40|402.89|398.79|402.42|398.32|402.89|398.79|402.42|398.32|20
1632603530000|2021-09-25 20:58:50|402.41|398.31|402.47|398.37|402.48|398.38|402.35|398.25|17
1632603540000|2021-09-25 20:59:00|402.45|398.35|402.48|398.38|402.48|398.38|402.45|398.35|7
1632603550000|2021-09-25 20:59:10|402.46|398.36|402.09|397.99|402.46|398.36|402.09|397.99|18
1632603560000|2021-09-25 20:59:20|402.04|397.94|401.89|397.79|402.04|397.94|401.89|397.79|21
1632603570000|2021-09-25 20:59:30|401.9|397.8|401.97|397.87|402.04|397.94|401.88|397.78|19
1632603580000|2021-09-25 20:59:40|401.96|397.86|401.77|397.67|401.96|397.86|401.75|397.65|10
1632603590000|2021-09-25 20:59:50|401.78|397.68|401.77|397.67|401.79|397.69|401.77|397.67|4
1632603600000|2021-09-25 21:00:00|401.78|397.68|402.11|398.01|402.13|398.03|401.78|397.68|16
1632603610000|2021-09-25 21:00:10|402.12|398.02|401.74|397.64|402.12|398.02|401.74|397.64|20
1632603620000|2021-09-25 21:00:20|401.73|397.63|401.34|397.24|401.75|397.65|401.34|397.24|12
1632603630000|2021-09-25 21:00:30|401.33|397.23|401.29|397.19|401.38|397.28|401.29|397.19|14
1632603640000|2021-09-25 21:00:40|401.31|397.21|401.4|397.3|401.44|397.34|401.31|397.21|14
1632603650000|2021-09-25 21:00:50|401.42|397.32|401.43|397.33|401.44|397.34|401.42|397.32|8
1632603660000|2021-09-25 21:01:00|401.44|397.34|401.6|397.5|401.61|397.51|401.43|397.33|22
1632603670000|2021-09-25 21:01:10|401.61|397.51|401.29|397.19|401.62|397.52|401.29|397.19|25
1632603680000|2021-09-25 21:01:20|401.28|397.18|401.27|397.17|401.28|397.18|401.27|397.17|2
1632603690000|2021-09-25 21:01:30|401.28|397.18|401.31|397.21|401.31|397.21|401.28|397.18|6
1632603700000|2021-09-25 21:01:40|401.32|397.22|401.32|397.22|401.32|397.22|401.29|397.19|5
1632603710000|2021-09-25 21:01:50|401.29|397.19|401.32|397.22|401.32|397.22|401.29|397.19|6
1632603720000|2021-09-25 21:02:00|401.22|397.12|401.25|397.15|401.43|397.33|401.22|397.12|18
1632603730000|2021-09-25 21:02:10|401.24|397.14|401.13|397.03|401.24|397.14|401.13|397.03|13
1632603740000|2021-09-25 21:02:20|401.11|397.01|401.21|397.11|401.21|397.11|401.1|397|10
1632603750000|2021-09-25 21:02:30|401.2|397.1|401.21|397.11|401.21|397.11|401.2|397.1|2
1632603760000|2021-09-25 21:02:40|401.22|397.12|401.19|397.09|401.22|397.12|401.18|397.08|6
1632603770000|2021-09-25 21:02:50|401.16|397.06|400.87|396.77|401.16|397.06|400.87|396.77|16
1632603780000|2021-09-25 21:03:00|400.9|396.8|400.72|396.62|400.9|396.8|400.72|396.62|8
1632603790000|2021-09-25 21:03:10|400.71|396.61|400.77|396.67|400.78|396.68|400.68|396.58|12
1632603800000|2021-09-25 21:03:20|400.76|396.66|400.75|396.65|400.79|396.69|400.74|396.64|6
1632603810000|2021-09-25 21:03:30|400.77|396.67|400.71|396.61|400.77|396.67|400.68|396.58|9
1632603820000|2021-09-25 21:03:40|400.72|396.62|400.7|396.6|400.72|396.62|400.68|396.58|9
1632603830000|2021-09-25 21:03:50|400.69|396.59|400.65|396.55|400.7|396.6|400.65|396.55|3
1632603840000|2021-09-25 21:04:00|400.64|396.54|401.1|397|401.11|397.01|400.64|396.54|28
1632603850000|2021-09-25 21:04:10|401.13|397.03|400.78|396.68|401.18|397.08|400.78|396.68|24
1632603860000|2021-09-25 21:04:20|400.77|396.67|400.64|396.54|400.77|396.67|400.54|396.44|16
1632603870000|2021-09-25 21:04:30|400.66|396.56|400.59|396.49|400.68|396.58|400.58|396.48|13
1632603880000|2021-09-25 21:04:40|400.62|396.52|400.76|396.66|400.81|396.71|400.62|396.52|14
1632603890000|2021-09-25 21:04:50|400.77|396.67|400.73|396.63|400.77|396.67|400.71|396.61|11
1632603900000|2021-09-25 21:05:00|400.71|396.61|400.72|396.62|400.74|396.64|400.67|396.57|8
1632603910000|2021-09-25 21:05:10|400.71|396.61|401.14|397.04|401.14|397.04|400.69|396.59|13
1632603920000|2021-09-25 21:05:20|401.11|397.01|400.72|396.62|401.21|397.11|400.7|396.6|22
1632603930000|2021-09-25 21:05:30|400.7|396.6|400.74|396.64|400.74|396.64|400.7|396.6|5
1632603940000|2021-09-25 21:05:40|400.73|396.63|400.73|396.63|400.73|396.63|400.71|396.61|3
1632603950000|2021-09-25 21:05:50|400.74|396.64|400.75|396.65|400.75|396.65|400.74|396.64|2
1632603960000|2021-09-25 21:06:00|400.76|396.66|400.73|396.63|400.76|396.66|400.73|396.63|4
1632603980000|2021-09-25 21:06:20|400.72|396.62|400.74|396.64|400.74|396.64|400.69|396.59|6
1632603990000|2021-09-25 21:06:30|400.73|396.63|400.63|396.53|400.74|396.64|400.63|396.53|12
1632604000000|2021-09-25 21:06:40|400.62|396.52|400.5|396.4|400.68|396.58|400.49|396.39|15
1632604010000|2021-09-25 21:06:50|400.48|396.38|400.35|396.25|400.48|396.38|400.33|396.23|10
1632604020000|2021-09-25 21:07:00|400.34|396.24|400.4|396.3|400.4|396.3|400.34|396.24|6
1632604030000|2021-09-25 21:07:10|400.41|396.31|400.41|396.31|400.41|396.31|400.4|396.3|5
1632604040000|2021-09-25 21:07:20|400.4|396.3|400.34|396.24|400.4|396.3|400.32|396.22|9
1632604050000|2021-09-25 21:07:30|400.35|396.25|400.3|396.2|400.35|396.25|400.26|396.16|11
1632604060000|2021-09-25 21:07:40|400.26|396.16|400.28|396.18|400.28|396.18|400.25|396.15|4
1632604070000|2021-09-25 21:07:50|400.32|396.22|400.28|396.18|400.32|396.22|400.28|396.18|4
1632604080000|2021-09-25 21:08:00|400.3|396.2|400.34|396.24|400.34|396.24|400.29|396.19|12
1632604090000|2021-09-25 21:08:10|400.35|396.25|400.73|396.63|400.73|396.63|400.35|396.25|18
1632604100000|2021-09-25 21:08:20|400.89|396.79|400.93|396.83|401.01|396.91|400.86|396.76|25
1632604110000|2021-09-25 21:08:30|400.94|396.84|400.8|396.7|400.95|396.85|400.79|396.69|13
1632604120000|2021-09-25 21:08:40|400.79|396.69|400.81|396.71|400.82|396.72|400.79|396.69|9
1632604130000|2021-09-25 21:08:50|400.82|396.72|400.76|396.66|400.82|396.72|400.76|396.66|11
1632604140000|2021-09-25 21:09:00|400.75|396.65|400.6|396.5|400.75|396.65|400.56|396.46|12
1632604150000|2021-09-25 21:09:10|400.62|396.52|400.63|396.53|400.68|396.58|400.61|396.51|18
1632604160000|2021-09-25 21:09:20|400.64|396.54|400.6|396.5|400.64|396.54|400.59|396.49|10
1632604170000|2021-09-25 21:09:30|400.59|396.49|400.58|396.48|400.61|396.51|400.55|396.45|14
1632604180000|2021-09-25 21:09:40|400.56|396.46|400.56|396.46|400.6|396.5|400.56|396.46|3
1632604190000|2021-09-25 21:09:50|400.57|396.47|400.38|396.28|400.57|396.47|400.38|396.28|11
1632604200000|2021-09-25 21:10:00|400.39|396.29|400.48|396.38|400.49|396.39|400.39|396.29|5
1632604210000|2021-09-25 21:10:10|400.49|396.39|400.47|396.37|400.5|396.4|400.46|396.36|8
1632604220000|2021-09-25 21:10:20|400.48|396.38|400.44|396.34|400.58|396.48|400.41|396.31|14
1632604230000|2021-09-25 21:10:30|400.41|396.31|400.42|396.32|400.43|396.33|400.41|396.31|13
1632604240000|2021-09-25 21:10:40|400.43|396.33|400.44|396.34|400.44|396.34|400.4|396.3|9
1632604250000|2021-09-25 21:10:50|400.45|396.35|400.45|396.35|400.47|396.37|400.43|396.33|11
1632604260000|2021-09-25 21:11:00|400.47|396.37|400.69|396.59|400.69|396.59|400.44|396.34|20
1632604270000|2021-09-25 21:11:10|400.67|396.57|400.48|396.38|400.67|396.57|400.48|396.38|9
1632604280000|2021-09-25 21:11:20|400.49|396.39|400.47|396.37|400.49|396.39|400.47|396.37|6
1632604290000|2021-09-25 21:11:30|400.46|396.36|400.52|396.42|400.52|396.42|400.46|396.36|8
1632604300000|2021-09-25 21:11:40|400.51|396.41|400.51|396.41|400.51|396.41|400.51|396.41|1
1632604310000|2021-09-25 21:11:50|400.53|396.43|400.52|396.42|400.53|396.43|400.52|396.42|4
1632604320000|2021-09-25 21:12:00|400.53|396.43|400.91|396.81|400.91|396.81|400.53|396.43|20
1632604330000|2021-09-25 21:12:10|400.89|396.79|400.91|396.81|400.92|396.82|400.89|396.79|9
1632604340000|2021-09-25 21:12:20|400.9|396.8|400.54|396.44|400.9|396.8|400.54|396.44|16
1632604350000|2021-09-25 21:12:30|400.43|396.33|400.62|396.52|400.64|396.54|400.43|396.33|14
1632604360000|2021-09-25 21:12:40|400.73|396.63|400.46|396.36|400.73|396.63|400.46|396.36|13
1632604370000|2021-09-25 21:12:50|400.45|396.35|400.48|396.38|400.54|396.44|400.41|396.31|13
1632604380000|2021-09-25 21:13:00|400.49|396.39|400.5|396.4|400.5|396.4|400.48|396.38|3
1632604390000|2021-09-25 21:13:10|400.52|396.42|400.51|396.41|400.52|396.42|400.51|396.41|2
1632604410000|2021-09-25 21:13:30|400.52|396.42|400.54|396.44|400.56|396.46|400.51|396.41|10
1632604420000|2021-09-25 21:13:40|400.55|396.45|400.54|396.44|400.55|396.45|400.51|396.41|8
1632604430000|2021-09-25 21:13:50|400.51|396.41|400.51|396.41|400.51|396.41|400.51|396.41|1
1632604440000|2021-09-25 21:14:00|400.52|396.42|400.54|396.44|400.54|396.44|400.52|396.42|4
1632604450000|2021-09-25 21:14:10|400.51|396.41|400.49|396.39|400.51|396.41|400.46|396.36|9
1632604460000|2021-09-25 21:14:20|400.5|396.4|400.5|396.4|400.5|396.4|400.47|396.37|5
1632604470000|2021-09-25 21:14:30|400.48|396.38|400.43|396.33|400.51|396.41|400.42|396.32|6
1632604480000|2021-09-25 21:14:40|400.44|396.34|400.45|396.35|400.45|396.35|400.44|396.34|4
1632604490000|2021-09-25 21:14:50|400.44|396.34|400.37|396.27|400.45|396.35|400.35|396.25|13
1632604500000|2021-09-25 21:15:00|400.36|396.26|400.22|396.12|400.37|396.27|400.22|396.12|13
1632604510000|2021-09-25 21:15:10|400.14|396.04|399.79|395.69|400.14|396.04|399.77|395.67|21
1632604520000|2021-09-25 21:15:20|399.84|395.74|399.63|395.53|399.84|395.74|399.63|395.53|17
1632604530000|2021-09-25 21:15:30|399.62|395.52|399.28|395.18|399.62|395.52|399.28|395.18|20
1632604540000|2021-09-25 21:15:40|399.29|395.19|399.1|395|399.29|395.19|399.1|395|13
1632604550000|2021-09-25 21:15:50|399.07|394.97|398.98|394.88|399.08|394.98|398.98|394.88|8
1632604560000|2021-09-25 21:16:00|398.99|394.89|399|394.9|399.04|394.94|398.98|394.88|15
1632604570000|2021-09-25 21:16:10|398.96|394.86|398.95|394.85|398.96|394.86|398.94|394.84|4
1632604580000|2021-09-25 21:16:20|398.94|394.84|398.46|394.36|398.94|394.84|398.46|394.36|33
1632604590000|2021-09-25 21:16:30|398.45|394.35|397.94|393.84|398.47|394.37|397.93|393.83|23
1632604600000|2021-09-25 21:16:40|397.9|393.8|397.19|393.09|397.94|393.84|397.18|393.08|28
1632604610000|2021-09-25 21:16:50|397.11|393.01|397.55|393.45|397.55|393.45|397.1|393|15
1632604620000|2021-09-25 21:17:00|397.53|393.43|397.3|393.2|397.55|393.45|397.28|393.18|15
1632604630000|2021-09-25 21:17:10|397.31|393.21|397.4|393.3|397.46|393.36|397.3|393.2|21
1632604640000|2021-09-25 21:17:20|397.42|393.32|397.11|393.01|397.42|393.32|397.11|393.01|18
1632604650000|2021-09-25 21:17:30|397.12|393.02|397.03|392.93|397.18|393.08|397.03|392.93|12
1632604660000|2021-09-25 21:17:40|397.05|392.95|396.86|392.76|397.08|392.98|396.85|392.75|16
1632604670000|2021-09-25 21:17:50|396.81|392.71|396.67|392.57|396.81|392.71|396.23|392.13|29
1632604680000|2021-09-25 21:18:00|396.66|392.56|396.77|392.67|396.9|392.8|396.63|392.53|21
1632604690000|2021-09-25 21:18:10|396.76|392.66|396.88|392.78|396.88|392.78|396.59|392.49|25
1632604700000|2021-09-25 21:18:20|396.9|392.8|397.26|393.16|397.26|393.16|396.88|392.78|23
1632604710000|2021-09-25 21:18:30|397.27|393.17|397.56|393.46|397.57|393.47|397.27|393.17|19
1632604720000|2021-09-25 21:18:40|397.57|393.47|397.52|393.42|397.57|393.47|397.52|393.42|5
1632604730000|2021-09-25 21:18:50|397.51|393.41|396.66|392.56|397.51|393.41|396.65|392.55|28
1632604740000|2021-09-25 21:19:00|396.65|392.55|396.58|392.48|396.66|392.56|396.58|392.48|8
1632604750000|2021-09-25 21:19:10|396.59|392.49|396.46|392.36|396.6|392.5|396.42|392.32|20
1632604760000|2021-09-25 21:19:20|396.49|392.39|396.28|392.18|396.49|392.39|396.28|392.18|21
1632604770000|2021-09-25 21:19:30|396.29|392.19|396.59|392.49|396.6|392.5|396.26|392.16|18
1632604780000|2021-09-25 21:19:40|396.6|392.5|396.45|392.35|396.68|392.58|396.44|392.34|19
1632604790000|2021-09-25 21:19:50|396.37|392.27|396.19|392.09|396.37|392.27|396.19|392.09|13
1632604800000|2021-09-25 21:20:00|396.22|392.12|396.3|392.2|396.3|392.2|396.22|392.12|11
1632604810000|2021-09-25 21:20:10|396.28|392.18|396.26|392.16|396.32|392.22|396.24|392.14|10
1632604820000|2021-09-25 21:20:20|396.19|392.09|396.04|391.94|396.22|392.12|396.04|391.94|16
1632604830000|2021-09-25 21:20:30|396.06|391.96|396.03|391.93|396.06|391.96|396|391.9|12
1632604840000|2021-09-25 21:20:40|396.02|391.92|396.2|392.1|396.22|392.12|396.02|391.92|13
1632604850000|2021-09-25 21:20:50|396.25|392.15|396.31|392.21|396.35|392.25|396.22|392.12|13
1632604860000|2021-09-25 21:21:00|396.33|392.23|396.15|392.05|396.34|392.24|396.14|392.04|12
1632604870000|2021-09-25 21:21:10|396.17|392.07|396.08|391.98|396.17|392.07|396.02|391.92|17
1632604880000|2021-09-25 21:21:20|396.12|392.02|396.1|392|396.12|392.02|396.09|391.99|6
1632604890000|2021-09-25 21:21:30|396.15|392.05|396.27|392.17|396.3|392.2|396.15|392.05|9
1632604900000|2021-09-25 21:21:40|396.3|392.2|396.3|392.2|396.3|392.2|396.28|392.18|4
1632604910000|2021-09-25 21:21:50|396.33|392.23|396.58|392.48|396.59|392.49|396.31|392.21|18
1632604920000|2021-09-25 21:22:00|396.6|392.5|396.74|392.64|396.74|392.64|396.58|392.48|13
1632604930000|2021-09-25 21:22:10|396.78|392.68|396.81|392.71|396.84|392.74|396.76|392.66|12
1632604940000|2021-09-25 21:22:20|396.84|392.74|396.83|392.73|396.86|392.76|396.82|392.72|10
1632604950000|2021-09-25 21:22:30|396.82|392.72|396.99|392.89|397.03|392.93|396.81|392.71|17
1632604960000|2021-09-25 21:22:40|397|392.9|397.21|393.11|397.22|393.12|397|392.9|15
1632604970000|2021-09-25 21:22:50|397.22|393.12|397.23|393.13|397.23|393.13|397.19|393.09|8
1632604980000|2021-09-25 21:23:00|397.22|393.12|397.26|393.16|397.26|393.16|397.22|393.12|8
1632604990000|2021-09-25 21:23:10|397.27|393.17|396.82|392.72|397.27|393.17|396.82|392.72|15
1632605000000|2021-09-25 21:23:20|396.8|392.7|396.58|392.48|396.8|392.7|396.58|392.48|15
1632605010000|2021-09-25 21:23:30|396.61|392.51|396.78|392.68|396.78|392.68|396.61|392.51|12
1632605020000|2021-09-25 21:23:40|396.79|392.69|396.8|392.7|396.81|392.71|396.79|392.69|3
1632605030000|2021-09-25 21:23:50|396.81|392.71|396.81|392.71|396.81|392.71|396.81|392.71|1
1632605040000|2021-09-25 21:24:00|396.79|392.69|396.76|392.66|396.79|392.69|396.76|392.66|9
1632605050000|2021-09-25 21:24:10|396.77|392.67|396.78|392.68|396.79|392.69|396.76|392.66|4
1632605060000|2021-09-25 21:24:20|396.8|392.7|396.92|392.82|396.92|392.82|396.78|392.68|18
1632605070000|2021-09-25 21:24:30|396.96|392.86|396.92|392.82|396.96|392.86|396.9|392.8|13
1632605080000|2021-09-25 21:24:40|396.89|392.79|396.85|392.75|396.89|392.79|396.83|392.73|5
1632605090000|2021-09-25 21:24:50|396.92|392.82|397.28|393.18|397.28|393.18|396.9|392.8|18
1632605100000|2021-09-25 21:25:00|397.36|393.26|397.57|393.47|397.57|393.47|397.35|393.25|13
1632605110000|2021-09-25 21:25:10|397.52|393.42|397.48|393.38|397.53|393.43|397.45|393.35|10
1632605120000|2021-09-25 21:25:20|397.45|393.35|397.41|393.31|397.48|393.38|397.41|393.31|8
1632605130000|2021-09-25 21:25:30|397.42|393.32|397.45|393.35|397.45|393.35|397.39|393.29|8
1632605140000|2021-09-25 21:25:40|397.46|393.36|397.45|393.35|397.47|393.37|397.45|393.35|4
1632605150000|2021-09-25 21:25:50|397.41|393.31|397.42|393.32|397.42|393.32|397.39|393.29|5
1632605160000|2021-09-25 21:26:00|397.41|393.31|397.42|393.32|397.47|393.37|397.41|393.31|7
1632605170000|2021-09-25 21:26:10|397.43|393.33|397.5|393.4|397.5|393.4|397.42|393.32|9
1632605180000|2021-09-25 21:26:20|397.51|393.41|397.49|393.39|397.53|393.43|397.47|393.37|8
1632605190000|2021-09-25 21:26:30|397.5|393.4|397.53|393.43|397.53|393.43|397.46|393.36|6
1632605200000|2021-09-25 21:26:40|397.55|393.45|397.56|393.46|397.58|393.48|397.54|393.44|7
1632605210000|2021-09-25 21:26:50|397.6|393.5|397.66|393.56|397.69|393.59|397.57|393.47|20
1632605220000|2021-09-25 21:27:00|397.67|393.57|397.88|393.78|397.88|393.78|397.66|393.56|21
1632605230000|2021-09-25 21:27:10|397.86|393.76|397.91|393.81|397.91|393.81|397.86|393.76|9
1632605240000|2021-09-25 21:27:20|397.9|393.8|397.9|393.8|397.96|393.86|397.9|393.8|10
1632605250000|2021-09-25 21:27:30|397.92|393.82|397.91|393.81|397.92|393.82|397.89|393.79|8
1632605260000|2021-09-25 21:27:40|397.89|393.79|397.85|393.75|397.89|393.79|397.85|393.75|9
1632605270000|2021-09-25 21:27:50|397.81|393.71|397.46|393.36|397.81|393.71|397.46|393.36|15
1632605280000|2021-09-25 21:28:00|397.44|393.34|397.24|393.14|397.44|393.34|397.19|393.09|18
1632605290000|2021-09-25 21:28:10|397.26|393.16|397.29|393.19|397.29|393.19|397.25|393.15|6
1632605300000|2021-09-25 21:28:20|397.28|393.18|397.32|393.22|397.32|393.22|397.28|393.18|7
1632605310000|2021-09-25 21:28:30|397.33|393.23|397.33|393.23|397.33|393.23|397.33|393.23|1
1632605320000|2021-09-25 21:28:40|397.35|393.25|397.33|393.23|397.35|393.25|397.33|393.23|4
1632605330000|2021-09-25 21:28:50|397.3|393.2|397.29|393.19|397.3|393.2|397.29|393.19|2
1632605340000|2021-09-25 21:29:00|397.28|393.18|397.26|393.16|397.28|393.18|397.26|393.16|2
1632605350000|2021-09-25 21:29:10|397.25|393.15|397.27|393.17|397.27|393.17|397.25|393.15|5
1632605360000|2021-09-25 21:29:20|397.25|393.15|397.25|393.15|397.25|393.15|397.25|393.15|1
1632605370000|2021-09-25 21:29:30|397.23|393.13|397.26|393.16|397.26|393.16|397.23|393.13|7
1632605380000|2021-09-25 21:29:40|397.15|393.05|397.27|393.17|397.27|393.17|397.11|393.01|7
1632605390000|2021-09-25 21:29:50|397.28|393.18|397.27|393.17|397.28|393.18|397.27|393.17|8
1632605400000|2021-09-25 21:30:00|397.28|393.18|397.26|393.16|397.28|393.18|397.26|393.16|4
1632605410000|2021-09-25 21:30:10|397.25|393.15|397.26|393.16|397.27|393.17|397.25|393.15|4
1632605430000|2021-09-25 21:30:30|397.27|393.17|397.27|393.17|397.27|393.17|397.27|393.17|1
1632605440000|2021-09-25 21:30:40|397.28|393.18|397.28|393.18|397.29|393.19|397.28|393.18|3
1632605450000|2021-09-25 21:30:50|397.29|393.19|397.3|393.2|397.3|393.2|397.28|393.18|5
1632605460000|2021-09-25 21:31:00|397.31|393.21|397.28|393.18|397.31|393.21|397.24|393.14|9
1632605470000|2021-09-25 21:31:10|397.27|393.17|397.19|393.09|397.29|393.19|397.19|393.09|8
1632605480000|2021-09-25 21:31:20|397.2|393.1|397.2|393.1|397.26|393.16|397.2|393.1|9
1632605490000|2021-09-25 21:31:30|397.21|393.11|397.21|393.11|397.21|393.11|397.2|393.1|3
1632605500000|2021-09-25 21:31:40|397.34|393.24|397.35|393.25|397.39|393.29|397.34|393.24|9
1632605510000|2021-09-25 21:31:50|397.38|393.28|397.44|393.34|397.44|393.34|397.38|393.28|10
1632605520000|2021-09-25 21:32:00|397.46|393.36|397.54|393.44|397.54|393.44|397.46|393.36|6
1632605530000|2021-09-25 21:32:10|397.55|393.45|397.94|393.84|397.94|393.84|397.54|393.44|16
1632605540000|2021-09-25 21:32:20|397.96|393.86|398.05|393.95|398.05|393.95|397.94|393.84|14
1632605550000|2021-09-25 21:32:30|398.13|394.03|398.24|394.14|398.24|394.14|398.13|394.03|11
1632605560000|2021-09-25 21:32:40|398.23|394.13|398.28|394.18|398.3|394.2|398.22|394.12|8
1632605570000|2021-09-25 21:32:50|398.26|394.16|398.25|394.15|398.26|394.16|398.24|394.14|3
1632605580000|2021-09-25 21:33:00|398.21|394.11|398.21|394.11|398.22|394.12|398.21|394.11|9
1632605590000|2021-09-25 21:33:10|398.22|394.12|398.23|394.13|398.24|394.14|398.21|394.11|4
1632605600000|2021-09-25 21:33:20|398.26|394.16|398.26|394.16|398.27|394.17|398.24|394.14|7
1632605620000|2021-09-25 21:33:40|398.27|394.17|398.27|394.17|398.27|394.17|398.25|394.15|6
1632605630000|2021-09-25 21:33:50|398.28|394.18|398.28|394.18|398.28|394.18|398.26|394.16|5
1632605640000|2021-09-25 21:34:00|398.27|394.17|398.25|394.15|398.28|394.18|398.23|394.13|11
1632605650000|2021-09-25 21:34:10|398.26|394.16|398.29|394.19|398.29|394.19|398.26|394.16|5
1632605660000|2021-09-25 21:34:20|398.3|394.2|398.3|394.2|398.3|394.2|398.3|394.2|1
1632605670000|2021-09-25 21:34:30|398.28|394.18|398.31|394.21|398.31|394.21|398.28|394.18|6
1632605680000|2021-09-25 21:34:40|398.3|394.2|398.31|394.21|398.31|394.21|398.3|394.2|2
1632605690000|2021-09-25 21:34:50|398.29|394.19|398.3|394.2|398.3|394.2|398.28|394.18|6
1632605700000|2021-09-25 21:35:00|398.29|394.19|398.28|394.18|398.29|394.19|398.28|394.18|2
1632605720000|2021-09-25 21:35:20|398.26|394.16|398.25|394.15|398.26|394.16|398.25|394.15|2
1632605730000|2021-09-25 21:35:30|398.26|394.16|398.26|394.16|398.26|394.16|398.26|394.16|1
1632605740000|2021-09-25 21:35:40|398.27|394.17|398.27|394.17|398.27|394.17|398.27|394.17|1
1632605760000|2021-09-25 21:36:00|398.25|394.15|398.25|394.15|398.25|394.15|398.25|394.15|1
1632605770000|2021-09-25 21:36:10|398.27|394.17|398.27|394.17|398.27|394.17|398.27|394.17|1
1632605790000|2021-09-25 21:36:30|398.29|394.19|398.35|394.25|398.35|394.25|398.29|394.19|3
1632605800000|2021-09-25 21:36:40|398.29|394.19|398.29|394.19|398.29|394.19|398.28|394.18|3
1632605810000|2021-09-25 21:36:50|398.28|394.18|398.29|394.19|398.29|394.19|398.28|394.18|4
1632605820000|2021-09-25 21:37:00|398.28|394.18|398.32|394.22|398.33|394.23|398.28|394.18|5
1632605830000|2021-09-25 21:37:10|398.33|394.23|398.33|394.23|398.35|394.25|398.33|394.23|5
1632605840000|2021-09-25 21:37:20|398.34|394.24|398.37|394.27|398.37|394.27|398.32|394.22|9
1632605850000|2021-09-25 21:37:30|398.34|394.24|398.34|394.24|398.35|394.25|398.32|394.22|13
1632605860000|2021-09-25 21:37:40|398.32|394.22|398.33|394.23|398.35|394.25|398.32|394.22|11
1632605870000|2021-09-25 21:37:50|398.34|394.24|398.34|394.24|398.34|394.24|398.32|394.22|5
1632605880000|2021-09-25 21:38:00|398.33|394.23|398.35|394.25|398.35|394.25|398.33|394.23|4
1632605890000|2021-09-25 21:38:10|398.33|394.23|398.35|394.25|398.35|394.25|398.33|394.23|7
1632605900000|2021-09-25 21:38:20|398.31|394.21|398.32|394.22|398.32|394.22|398.3|394.2|4
1632605910000|2021-09-25 21:38:30|398.31|394.21|398.31|394.21|398.32|394.22|398.31|394.21|5
1632605930000|2021-09-25 21:38:50|398.32|394.22|398.32|394.22|398.32|394.22|398.32|394.22|1
1632605940000|2021-09-25 21:39:00|398.36|394.26|398.36|394.26|398.36|394.26|398.35|394.25|3
1632605950000|2021-09-25 21:39:10|398.35|394.25|398.36|394.26|398.4|394.3|398.35|394.25|7
1632605970000|2021-09-25 21:39:30|398.37|394.27|398.37|394.27|398.37|394.27|398.37|394.27|1
1632605980000|2021-09-25 21:39:40|398.36|394.26|398.35|394.25|398.36|394.26|398.35|394.25|2
1632605990000|2021-09-25 21:39:50|398.36|394.26|398.35|394.25|398.37|394.27|398.35|394.25|5
1632606000000|2021-09-25 21:40:00|398.34|394.24|398.4|394.3|398.4|394.3|398.34|394.24|8
1632606010000|2021-09-25 21:40:10|398.41|394.31|399.49|395.39|399.51|395.41|398.41|394.31|22
1632606020000|2021-09-25 21:40:20|399.52|395.42|399.46|395.36|399.56|395.46|399.46|395.36|13
1632606030000|2021-09-25 21:40:30|399.42|395.32|399.41|395.31|399.43|395.33|399.41|395.31|8
1632606040000|2021-09-25 21:40:40|399.42|395.32|399.36|395.26|399.42|395.32|399.35|395.25|13
1632606050000|2021-09-25 21:40:50|399.37|395.27|399.29|395.19|399.37|395.27|399.29|395.19|6
1632606060000|2021-09-25 21:41:00|399.27|395.17|399.39|395.29|399.39|395.29|399.27|395.17|10
1632606070000|2021-09-25 21:41:10|399.42|395.32|399.45|395.35|399.45|395.35|399.42|395.32|7
1632606080000|2021-09-25 21:41:20|399.44|395.34|399.53|395.43|399.53|395.43|399.44|395.34|16
1632606090000|2021-09-25 21:41:30|399.54|395.44|399.57|395.47|399.6|395.5|399.54|395.44|10
1632606100000|2021-09-25 21:41:40|399.58|395.48|399.65|395.55|399.66|395.56|399.57|395.47|20
1632606110000|2021-09-25 21:41:50|399.66|395.56|399.65|395.55|399.66|395.56|399.64|395.54|5
1632606120000|2021-09-25 21:42:00|399.66|395.56|399.64|395.54|399.67|395.57|399.64|395.54|13
1632606130000|2021-09-25 21:42:10|399.63|395.53|399.7|395.6|399.7|395.6|399.63|395.53|11
1632606140000|2021-09-25 21:42:20|399.71|395.61|399.72|395.62|399.72|395.62|399.7|395.6|8
1632606150000|2021-09-25 21:42:30|399.71|395.61|399.72|395.62|399.73|395.63|399.7|395.6|13
1632606160000|2021-09-25 21:42:40|399.74|395.64|399.85|395.75|399.86|395.76|399.72|395.62|8
1632606170000|2021-09-25 21:42:50|399.86|395.76|399.81|395.71|399.86|395.76|399.8|395.7|10
1632606180000|2021-09-25 21:43:00|399.8|395.7|399.81|395.71|399.82|395.72|399.8|395.7|4
1632606190000|2021-09-25 21:43:10|399.8|395.7|399.63|395.53|399.83|395.73|399.63|395.53|21
1632606200000|2021-09-25 21:43:20|399.59|395.49|399.4|395.3|399.59|395.49|399.39|395.29|17
1632606210000|2021-09-25 21:43:30|399.38|395.28|399.08|394.98|399.38|395.28|399.07|394.97|17
1632606220000|2021-09-25 21:43:40|399.07|394.97|399.08|394.98|399.1|395|399.07|394.97|10
1632606230000|2021-09-25 21:43:50|399.06|394.96|399.08|394.98|399.08|394.98|399.06|394.96|2
1632606240000|2021-09-25 21:44:00|399.06|394.96|399.24|395.14|399.24|395.14|399.02|394.92|17
1632606250000|2021-09-25 21:44:10|399.22|395.12|399.26|395.16|399.29|395.19|399.22|395.12|12
1632606260000|2021-09-25 21:44:20|399.27|395.17|399.23|395.13|399.27|395.17|399.21|395.11|7
1632606270000|2021-09-25 21:44:30|399.24|395.14|399.24|395.14|399.24|395.14|399.23|395.13|3
1632606280000|2021-09-25 21:44:40|399.26|395.16|399.26|395.16|399.26|395.16|399.26|395.16|1
1632606290000|2021-09-25 21:44:50|399.24|395.14|399.24|395.14|399.24|395.14|399.24|395.14|1
1632606300000|2021-09-25 21:45:00|399.22|395.12|399.22|395.12|399.24|395.14|399.22|395.12|3
1632606310000|2021-09-25 21:45:10|399.24|395.14|399.1|395|399.24|395.14|399.1|395|8
1632606320000|2021-09-25 21:45:20|399.22|395.12|399.21|395.11|399.22|395.12|399.21|395.11|2
1632606330000|2021-09-25 21:45:30|399.23|395.13|399.36|395.26|399.36|395.26|399.23|395.13|15
1632606340000|2021-09-25 21:45:40|399.39|395.29|399.52|395.42|399.52|395.42|399.39|395.29|13
1632606350000|2021-09-25 21:45:50|399.47|395.37|399.47|395.37|399.5|395.4|399.47|395.37|3
1632606360000|2021-09-25 21:46:00|399.49|395.39|399.56|395.46|399.56|395.46|399.42|395.32|8
1632606370000|2021-09-25 21:46:10|399.55|395.45|399.66|395.56|399.69|395.59|399.55|395.45|15
1632606380000|2021-09-25 21:46:20|399.67|395.57|399.57|395.47|399.69|395.59|399.56|395.46|7
1632606390000|2021-09-25 21:46:30|399.59|395.49|399.58|395.48|399.59|395.49|399.56|395.46|9
1632606400000|2021-09-25 21:46:40|399.59|395.49|399.59|395.49|399.66|395.56|399.58|395.48|12
1632606410000|2021-09-25 21:46:50|399.6|395.5|399.59|395.49|399.6|395.5|399.54|395.44|9
1632606420000|2021-09-25 21:47:00|399.6|395.5|399.58|395.48|399.61|395.51|399.58|395.48|7
1632606430000|2021-09-25 21:47:10|399.56|395.46|399.23|395.13|399.56|395.46|399.23|395.13|16
1632606440000|2021-09-25 21:47:20|399.21|395.11|399.21|395.11|399.22|395.12|399.21|395.11|3
1632606460000|2021-09-25 21:47:40|399.22|395.12|399.23|395.13|399.23|395.13|399.21|395.11|3
1632606470000|2021-09-25 21:47:50|399.24|395.14|399.22|395.12|399.24|395.14|399.21|395.11|4
1632606480000|2021-09-25 21:48:00|399.21|395.11|399.2|395.1|399.22|395.12|399.18|395.08|10
1632606490000|2021-09-25 21:48:10|399.22|395.12|399.33|395.23|399.33|395.23|399.22|395.12|10
1632606500000|2021-09-25 21:48:20|399.32|395.22|399.26|395.16|399.4|395.3|399.26|395.16|7
1632606510000|2021-09-25 21:48:30|399.24|395.14|399.22|395.12|399.24|395.14|399.19|395.09|11
1632606540000|2021-09-25 21:49:00|399.23|395.13|399.25|395.15|399.26|395.16|399.2|395.1|7
1632606550000|2021-09-25 21:49:10|399.29|395.19|399.24|395.14|399.3|395.2|399.22|395.12|6
1632606560000|2021-09-25 21:49:20|399.25|395.15|399.4|395.3|399.47|395.37|399.24|395.14|8
1632606570000|2021-09-25 21:49:30|399.41|395.31|399.44|395.34|399.45|395.35|399.41|395.31|4
1632606580000|2021-09-25 21:49:40|399.43|395.33|399.43|395.33|399.44|395.34|399.39|395.29|6
1632606590000|2021-09-25 21:49:50|399.51|395.41|399.51|395.41|399.51|395.41|399.51|395.41|1
1632606600000|2021-09-25 21:50:00|399.48|395.38|399.43|395.33|399.5|395.4|399.42|395.32|5
1632606610000|2021-09-25 21:50:10|399.42|395.32|399.42|395.32|399.43|395.33|399.42|395.32|3
1632606620000|2021-09-25 21:50:20|399.43|395.33|399.5|395.4|399.5|395.4|399.41|395.31|9
1632606640000|2021-09-25 21:50:40|399.51|395.41|399.51|395.41|399.51|395.41|399.51|395.41|1
1632606650000|2021-09-25 21:50:50|399.5|395.4|399.51|395.41|399.51|395.41|399.5|395.4|2
1632606660000|2021-09-25 21:51:00|399.49|395.39|399.51|395.41|399.52|395.42|399.43|395.33|11
1632606670000|2021-09-25 21:51:10|399.53|395.43|399.59|395.49|399.61|395.51|399.53|395.43|6
1632606680000|2021-09-25 21:51:20|399.62|395.52|399.9|395.8|399.9|395.8|399.61|395.51|20
1632606690000|2021-09-25 21:51:30|399.91|395.81|400.92|396.82|400.92|396.82|399.91|395.81|29
1632606700000|2021-09-25 21:51:40|400.93|396.83|400.27|396.17|400.93|396.83|400.16|396.06|30
1632606710000|2021-09-25 21:51:50|400.25|396.15|399.51|395.41|400.25|396.15|399.51|395.41|22
1632606720000|2021-09-25 21:52:00|399.5|395.4|399.67|395.57|399.69|395.59|399.46|395.36|25
1632606730000|2021-09-25 21:52:10|399.68|395.58|399.83|395.73|399.83|395.73|399.67|395.57|13
1632606740000|2021-09-25 21:52:20|399.82|395.72|400.18|396.08|400.23|396.13|399.8|395.7|26
1632606750000|2021-09-25 21:52:30|400.13|396.03|400.33|396.23|400.35|396.25|400.12|396.02|10
1632606760000|2021-09-25 21:52:40|400.32|396.22|400.11|396.01|400.32|396.22|400.1|396|12
1632606770000|2021-09-25 21:52:50|400.12|396.02|400.3|396.2|400.31|396.21|400.09|395.99|18
1632606780000|2021-09-25 21:53:00|400.29|396.19|400.3|396.2|400.32|396.22|400.27|396.17|14
1632606790000|2021-09-25 21:53:10|400.31|396.21|400.44|396.34|400.44|396.34|400.3|396.2|14
1632606800000|2021-09-25 21:53:20|400.45|396.35|400.43|396.33|400.48|396.38|400.4|396.3|13
1632606810000|2021-09-25 21:53:30|400.44|396.34|400.42|396.32|400.44|396.34|400.41|396.31|7
1632606820000|2021-09-25 21:53:40|400.41|396.31|400.49|396.39|400.5|396.4|400.39|396.29|9
1632606830000|2021-09-25 21:53:50|400.5|396.4|400.52|396.42|400.54|396.44|400.48|396.38|12
1632606840000|2021-09-25 21:54:00|400.53|396.43|400.51|396.41|400.54|396.44|400.5|396.4|8
1632606850000|2021-09-25 21:54:10|400.5|396.4|400.51|396.41|400.53|396.43|400.5|396.4|9
1632606860000|2021-09-25 21:54:20|400.52|396.42|400.56|396.46|400.56|396.46|400.52|396.42|5
1632606870000|2021-09-25 21:54:30|400.57|396.47|400.57|396.47|400.57|396.47|400.55|396.45|9
1632606880000|2021-09-25 21:54:40|400.58|396.48|400.57|396.47|400.59|396.49|400.55|396.45|10
1632606890000|2021-09-25 21:54:50|400.58|396.48|400.6|396.5|400.6|396.5|400.58|396.48|2
1632606900000|2021-09-25 21:55:00|400.61|396.51|400.61|396.51|400.61|396.51|400.61|396.51|1
1632606910000|2021-09-25 21:55:10|400.58|396.48|400.51|396.41|400.58|396.48|400.49|396.39|9
1632606920000|2021-09-25 21:55:20|400.52|396.42|400.55|396.45|400.6|396.5|400.52|396.42|6
1632606930000|2021-09-25 21:55:30|400.56|396.46|400.51|396.41|400.56|396.46|400.51|396.41|7
1632606940000|2021-09-25 21:55:40|400.54|396.44|400.57|396.47|400.58|396.48|400.53|396.43|6
1632606950000|2021-09-25 21:55:50|400.54|396.44|400.59|396.49|400.61|396.51|400.54|396.44|9
1632606960000|2021-09-25 21:56:00|400.58|396.48|400.59|396.49|400.59|396.49|400.53|396.43|13
1632606970000|2021-09-25 21:56:10|400.65|396.55|400.7|396.6|400.7|396.6|400.61|396.51|7
1632606980000|2021-09-25 21:56:20|400.71|396.61|400.64|396.54|400.72|396.62|400.64|396.54|6
1632606990000|2021-09-25 21:56:30|400.63|396.53|400.69|396.59|400.69|396.59|400.63|396.53|8
1632607010000|2021-09-25 21:56:50|400.7|396.6|400.65|396.55|400.7|396.6|400.64|396.54|5
1632607020000|2021-09-25 21:57:00|400.64|396.54|400.65|396.55|400.65|396.55|400.64|396.54|4
1632607030000|2021-09-25 21:57:10|400.64|396.54|400.64|396.54|400.64|396.54|400.64|396.54|1
1632607050000|2021-09-25 21:57:30|400.65|396.55|400.65|396.55|400.65|396.55|400.65|396.55|1
1632607060000|2021-09-25 21:57:40|400.64|396.54|400.62|396.52|400.64|396.54|400.59|396.49|9
1632607070000|2021-09-25 21:57:50|400.63|396.53|400.59|396.49|400.64|396.54|400.59|396.49|11
1632607080000|2021-09-25 21:58:00|400.53|396.43|400.64|396.54|400.64|396.54|400.52|396.42|7
1632607100000|2021-09-25 21:58:20|400.66|396.56|400.9|396.8|400.9|396.8|400.66|396.56|16
1632607110000|2021-09-25 21:58:30|400.96|396.86|400.97|396.87|400.99|396.89|400.96|396.86|7
1632607120000|2021-09-25 21:58:40|400.96|396.86|400.96|396.86|400.96|396.86|400.95|396.85|5
1632607130000|2021-09-25 21:58:50|400.97|396.87|400.99|396.89|400.99|396.89|400.97|396.87|3
1632607140000|2021-09-25 21:59:00|400.98|396.88|400.98|396.88|400.98|396.88|400.98|396.88|1
1632607150000|2021-09-25 21:59:10|400.97|396.87|400.98|396.88|400.98|396.88|400.97|396.87|2
1632607170000|2021-09-25 21:59:30|400.97|396.87|401.16|397.06|401.16|397.06|400.97|396.87|9
1632607180000|2021-09-25 21:59:40|401.15|397.05|401.16|397.06|401.16|397.06|401.15|397.05|2
1632607200000|2021-09-25 22:00:00|401.14|397.04|401.16|397.06|401.16|397.06|401.14|397.04|3
1632607210000|2021-09-25 22:00:10|401.17|397.07|401.16|397.06|401.17|397.07|401.15|397.05|4
1632607220000|2021-09-25 22:00:20|401.28|397.18|401.3|397.2|401.32|397.22|401.28|397.18|5
1632607230000|2021-09-25 22:00:30|401.31|397.21|401.33|397.23|401.33|397.23|401.3|397.2|7
1632607240000|2021-09-25 22:00:40|401.36|397.26|401.44|397.34|401.46|397.36|401.36|397.26|7
1632607250000|2021-09-25 22:00:50|401.43|397.33|401.43|397.33|401.46|397.36|401.42|397.32|6
1632607260000|2021-09-25 22:01:00|401.44|397.34|401.6|397.5|401.6|397.5|401.44|397.34|10
1632607270000|2021-09-25 22:01:10|401.61|397.51|402.06|397.96|402.06|397.96|401.61|397.51|28
1632607280000|2021-09-25 22:01:20|402.05|397.95|402.17|398.07|402.17|398.07|401.99|397.89|24
1632607290000|2021-09-25 22:01:30|402.09|397.99|402.02|397.92|402.16|398.06|401.96|397.86|19
1632607300000|2021-09-25 22:01:40|402.03|397.93|402.21|398.11|402.21|398.11|402.03|397.93|9
1632607310000|2021-09-25 22:01:50|402.22|398.12|402.19|398.09|402.27|398.17|402.18|398.08|16
1632607320000|2021-09-25 22:02:00|402.18|398.08|402.39|398.29|402.39|398.29|402.18|398.08|15
1632607330000|2021-09-25 22:02:10|402.4|398.3|402.54|398.44|402.54|398.44|402.4|398.3|12
1632607340000|2021-09-25 22:02:20|402.53|398.43|402.61|398.51|402.65|398.55|402.53|398.43|14
1632607350000|2021-09-25 22:02:30|402.6|398.5|402.35|398.25|402.64|398.54|402.27|398.17|21
1632607360000|2021-09-25 22:02:40|402.38|398.28|402.49|398.39|402.51|398.41|402.35|398.25|22
1632607370000|2021-09-25 22:02:50|402.48|398.38|402.5|398.4|402.5|398.4|402.32|398.22|17
1632607380000|2021-09-25 22:03:00|402.51|398.41|402.69|398.59|402.71|398.61|402.5|398.4|17
1632607390000|2021-09-25 22:03:10|402.68|398.58|402.74|398.64|402.74|398.64|402.68|398.58|10
1632607400000|2021-09-25 22:03:20|402.73|398.63|402.73|398.63|402.73|398.63|402.68|398.58|4
1632607410000|2021-09-25 22:03:30|402.71|398.61|402.71|398.61|402.74|398.64|402.67|398.57|8
1632607420000|2021-09-25 22:03:40|402.73|398.63|402.01|397.91|402.75|398.65|402.01|397.91|26
1632607430000|2021-09-25 22:03:50|401.99|397.89|402.25|398.15|402.25|398.15|401.94|397.84|28
1632607440000|2021-09-25 22:04:00|402.29|398.19|402.53|398.43|402.54|398.44|402.29|398.19|18
1632607450000|2021-09-25 22:04:10|402.55|398.45|402.22|398.12|402.58|398.48|402.22|398.12|19
1632607460000|2021-09-25 22:04:20|402.19|398.09|401.92|397.82|402.19|398.09|401.91|397.81|18
1632607470000|2021-09-25 22:04:30|401.91|397.81|401.79|397.69|401.91|397.81|401.75|397.65|14
1632607480000|2021-09-25 22:04:40|401.74|397.64|401.76|397.66|401.76|397.66|401.74|397.64|5
1632607490000|2021-09-25 22:04:50|401.77|397.67|401.65|397.55|401.77|397.67|401.65|397.55|11
1632607500000|2021-09-25 22:05:00|401.63|397.53|401.92|397.82|401.94|397.84|401.61|397.51|20
1632607510000|2021-09-25 22:05:10|401.91|397.81|402.07|397.97|402.07|397.97|401.91|397.81|16
1632607520000|2021-09-25 22:05:20|402.08|397.98|402.06|397.96|402.14|398.04|402.06|397.96|9
1632607530000|2021-09-25 22:05:30|402.08|397.98|402.11|398.01|402.11|398.01|402.06|397.96|6
1632607540000|2021-09-25 22:05:40|402.1|398|402.17|398.07|402.26|398.16|402.1|398|16
1632607550000|2021-09-25 22:05:50|402.16|398.06|402.59|398.49|402.59|398.49|402.12|398.02|28
1632607570000|2021-09-25 22:06:10|402.6|398.5|402.32|398.22|402.6|398.5|402.32|398.22|23
1632607580000|2021-09-25 22:06:20|402.31|398.21|401.99|397.89|402.32|398.22|401.99|397.89|24
1632607590000|2021-09-25 22:06:30|401.95|397.85|401.8|397.7|401.95|397.85|401.71|397.61|21
1632607600000|2021-09-25 22:06:40|401.81|397.71|401.69|397.59|401.91|397.81|401.69|397.59|21
1632607610000|2021-09-25 22:06:50|401.68|397.58|401.89|397.79|401.89|397.79|401.68|397.58|15
1632607620000|2021-09-25 22:07:00|401.9|397.8|401.55|397.45|401.9|397.8|401.55|397.45|15
1632607630000|2021-09-25 22:07:10|401.5|397.4|401.56|397.46|401.56|397.46|401.48|397.38|14
1632607640000|2021-09-25 22:07:20|401.58|397.48|401.6|397.5|401.63|397.53|401.58|397.48|6
1632607650000|2021-09-25 22:07:30|401.59|397.49|401.68|397.58|401.71|397.61|401.59|397.49|9
1632607660000|2021-09-25 22:07:40|401.66|397.56|401.47|397.37|401.67|397.57|401.47|397.37|15
1632607670000|2021-09-25 22:07:50|401.46|397.36|401.55|397.45|401.56|397.46|401.39|397.29|14
1632607680000|2021-09-25 22:08:00|401.56|397.46|401.7|397.6|401.72|397.62|401.55|397.45|14
1632607690000|2021-09-25 22:08:10|401.69|397.59|401.61|397.51|401.71|397.61|401.61|397.51|9
1632607700000|2021-09-25 22:08:20|401.6|397.5|401.72|397.62|401.72|397.62|401.6|397.5|10
1632607710000|2021-09-25 22:08:30|401.73|397.63|401.97|397.87|401.97|397.87|401.73|397.63|9
1632607720000|2021-09-25 22:08:40|401.96|397.86|401.99|397.89|401.99|397.89|401.95|397.85|8
1632607730000|2021-09-25 22:08:50|402|397.9|401.98|397.88|402|397.9|401.97|397.87|15
1632607740000|2021-09-25 22:09:00|401.99|397.89|401.8|397.7|402.01|397.91|401.8|397.7|14
1632607750000|2021-09-25 22:09:10|401.82|397.72|401.82|397.72|401.82|397.72|401.8|397.7|3
1632607760000|2021-09-25 22:09:20|401.81|397.71|401.73|397.63|401.82|397.72|401.72|397.62|7
1632607770000|2021-09-25 22:09:30|401.72|397.62|401.79|397.69|401.81|397.71|401.72|397.62|8
1632607780000|2021-09-25 22:09:40|401.82|397.72|401.47|397.37|401.82|397.72|401.47|397.37|17
1632607790000|2021-09-25 22:09:50|401.49|397.39|401.69|397.59|401.69|397.59|401.48|397.38|16
1632607800000|2021-09-25 22:10:00|401.85|397.75|401.97|397.87|401.98|397.88|401.84|397.74|14
1632607810000|2021-09-25 22:10:10|401.98|397.88|402.49|398.39|402.49|398.39|401.97|397.87|23
1632607820000|2021-09-25 22:10:20|402.48|398.38|402.79|398.69|402.8|398.7|402.48|398.38|11
1632607830000|2021-09-25 22:10:30|402.8|398.7|402.8|398.7|402.8|398.7|402.79|398.69|3
1632607840000|2021-09-25 22:10:40|402.79|398.69|402.93|398.83|402.93|398.83|402.79|398.69|9
1632607850000|2021-09-25 22:10:50|402.92|398.82|403.07|398.97|403.12|399.02|402.91|398.81|17
1632607860000|2021-09-25 22:11:00|403.13|399.03|403.17|399.07|403.29|399.19|403.1|399|19
1632607870000|2021-09-25 22:11:10|403.13|399.03|403.01|398.91|403.13|399.03|402.99|398.89|15
1632607880000|2021-09-25 22:11:20|403.02|398.92|403.19|399.09|403.24|399.14|403|398.9|13
1632607890000|2021-09-25 22:11:30|403.15|399.05|402.94|398.84|403.15|399.05|402.93|398.83|20
1632607900000|2021-09-25 22:11:40|402.96|398.86|403.07|398.97|403.15|399.05|402.9|398.8|19
1632607910000|2021-09-25 22:11:50|403.06|398.96|402.99|398.89|403.06|398.96|402.96|398.86|9
1632607920000|2021-09-25 22:12:00|403|398.9|403.01|398.91|403.03|398.93|402.97|398.87|13
1632607930000|2021-09-25 22:12:10|402.99|398.89|403|398.9|403.01|398.91|402.98|398.88|9
1632607940000|2021-09-25 22:12:20|403.01|398.91|402.97|398.87|403.15|399.05|402.97|398.87|19
1632607950000|2021-09-25 22:12:30|402.98|398.88|402.97|398.87|403.01|398.91|402.97|398.87|7
1632607960000|2021-09-25 22:12:40|402.98|398.88|403.06|398.96|403.11|399.01|402.98|398.88|14
1632607970000|2021-09-25 22:12:50|403.03|398.93|403.09|398.99|403.12|399.02|402.93|398.83|20
1632607980000|2021-09-25 22:13:00|403.08|398.98|403.07|398.97|403.1|399|403.05|398.95|13
1632607990000|2021-09-25 22:13:10|403.06|398.96|403.06|398.96|403.06|398.96|403.05|398.95|3
1632608000000|2021-09-25 22:13:20|403.07|398.97|403.06|398.96|403.08|398.98|403.05|398.95|7
1632608010000|2021-09-25 22:13:30|403.05|398.95|403.17|399.07|403.21|399.11|403.05|398.95|10
1632608020000|2021-09-25 22:13:40|403.18|399.08|402.64|398.54|403.18|399.08|402.64|398.54|16
1632608030000|2021-09-25 22:13:50|402.63|398.53|402.56|398.46|402.63|398.53|402.51|398.41|15
1632608040000|2021-09-25 22:14:00|402.6|398.5|402.5|398.4|402.6|398.5|402.5|398.4|6
1632608050000|2021-09-25 22:14:10|402.49|398.39|402.48|398.38|402.5|398.4|402.47|398.37|5
1632608060000|2021-09-25 22:14:20|402.47|398.37|402.64|398.54|402.71|398.61|402.47|398.37|14
1632608070000|2021-09-25 22:14:30|402.63|398.53|402.64|398.54|402.65|398.55|402.63|398.53|6
1632608080000|2021-09-25 22:14:40|402.63|398.53|402.58|398.48|402.7|398.6|402.56|398.46|11
1632608090000|2021-09-25 22:14:50|402.56|398.46|402.6|398.5|402.6|398.5|402.54|398.44|9
1632608100000|2021-09-25 22:15:00|402.61|398.51|402.69|398.59|402.69|398.59|402.6|398.5|4
1632608110000|2021-09-25 22:15:10|402.7|398.6|402.71|398.61|402.76|398.66|402.67|398.57|9
1632608120000|2021-09-25 22:15:20|402.72|398.62|402.91|398.81|402.92|398.82|402.7|398.6|20
1632608130000|2021-09-25 22:15:30|402.92|398.82|402.91|398.81|402.92|398.82|402.91|398.81|2
1632608140000|2021-09-25 22:15:40|402.89|398.79|402.94|398.84|402.94|398.84|402.89|398.79|2
1632608150000|2021-09-25 22:15:50|402.95|398.85|402.9|398.8|403.06|398.96|402.87|398.77|20
1632608160000|2021-09-25 22:16:00|402.88|398.78|402.92|398.82|402.99|398.89|402.81|398.71|18
1632608170000|2021-09-25 22:16:10|402.94|398.84|402.96|398.86|403.02|398.92|402.94|398.84|11
1632608180000|2021-09-25 22:16:20|402.95|398.85|402.97|398.87|402.98|398.88|402.95|398.85|6
1632608190000|2021-09-25 22:16:30|402.92|398.82|402.9|398.8|402.92|398.82|402.9|398.8|9
1632608200000|2021-09-25 22:16:40|402.89|398.79|402.86|398.76|402.9|398.8|402.86|398.76|5
1632608210000|2021-09-25 22:16:50|402.85|398.75|402.86|398.76|402.86|398.76|402.85|398.75|2
1632608220000|2021-09-25 22:17:00|402.87|398.77|402.89|398.79|402.89|398.79|402.86|398.76|8
1632608230000|2021-09-25 22:17:10|402.88|398.78|402.9|398.8|402.94|398.84|402.88|398.78|8
1632608240000|2021-09-25 22:17:20|402.91|398.81|402.91|398.81|402.95|398.85|402.91|398.81|5
1632608250000|2021-09-25 22:17:30|402.9|398.8|402.89|398.79|402.9|398.8|402.89|398.79|2
1632608260000|2021-09-25 22:17:40|402.9|398.8|402.9|398.8|402.91|398.81|402.9|398.8|3
1632608270000|2021-09-25 22:17:50|402.91|398.81|402.9|398.8|402.91|398.81|402.9|398.8|4
1632608280000|2021-09-25 22:18:00|402.94|398.84|403|398.9|403|398.9|402.94|398.84|8
1632608290000|2021-09-25 22:18:10|402.99|398.89|403.2|399.1|403.21|399.11|402.99|398.89|14
1632608300000|2021-09-25 22:18:20|403.19|399.09|403.36|399.26|403.37|399.27|403.19|399.09|15
1632608310000|2021-09-25 22:18:30|403.4|399.3|403.4|399.3|403.41|399.31|403.36|399.26|8
1632608320000|2021-09-25 22:18:40|403.43|399.33|403.5|399.4|403.52|399.42|403.43|399.33|12
1632608330000|2021-09-25 22:18:50|403.48|399.38|403.43|399.33|403.51|399.41|403.41|399.31|10
1632608340000|2021-09-25 22:19:00|403.44|399.34|403.54|399.44|403.54|399.44|403.44|399.34|3
1632608350000|2021-09-25 22:19:10|403.56|399.46|403.46|399.36|403.56|399.46|403.43|399.33|9
1632608360000|2021-09-25 22:19:20|403.44|399.34|403.44|399.34|403.44|399.34|403.44|399.34|1
1632608370000|2021-09-25 22:19:30|403.46|399.36|403.46|399.36|403.46|399.36|403.41|399.31|6
1632608380000|2021-09-25 22:19:40|403.44|399.34|404.09|399.99|404.1|400|403.44|399.34|20
1632608390000|2021-09-25 22:19:50|404.1|400|404.07|399.97|404.1|400|403.96|399.86|20
1632608400000|2021-09-25 22:20:00|404.05|399.95|404.08|399.98|404.09|399.99|404.05|399.95|9
1632608410000|2021-09-25 22:20:10|404.04|399.94|403.82|399.72|404.04|399.94|403.8|399.7|26
1632608420000|2021-09-25 22:20:20|403.79|399.69|403.94|399.84|403.97|399.87|403.79|399.69|20
1632608430000|2021-09-25 22:20:30|403.91|399.81|403.45|399.35|403.91|399.81|403.45|399.35|27
1632608440000|2021-09-25 22:20:40|403.41|399.31|403.59|399.49|403.6|399.5|403.41|399.31|18
1632608450000|2021-09-25 22:20:50|403.6|399.5|403.64|399.54|403.64|399.54|403.58|399.48|11
1632608460000|2021-09-25 22:21:00|403.67|399.57|403.82|399.72|403.82|399.72|403.64|399.54|12
1632608470000|2021-09-25 22:21:10|403.79|399.69|404.1|400|404.1|400|403.78|399.68|21
1632608480000|2021-09-25 22:21:20|404.07|399.97|404.05|399.95|404.07|399.97|404.05|399.95|4
1632608490000|2021-09-25 22:21:30|404.04|399.94|404.05|399.95|404.05|399.95|404.04|399.94|2
1632608500000|2021-09-25 22:21:40|404.06|399.96|403.84|399.74|404.1|400|403.84|399.74|20
1632608510000|2021-09-25 22:21:50|403.82|399.72|403.77|399.67|403.85|399.75|403.72|399.62|23
1632608520000|2021-09-25 22:22:00|403.74|399.64|403.7|399.6|403.79|399.69|403.7|399.6|15
1632608530000|2021-09-25 22:22:10|403.71|399.61|403.74|399.64|403.79|399.69|403.69|399.59|13
1632608540000|2021-09-25 22:22:20|403.79|399.69|403.81|399.71|403.81|399.71|403.77|399.67|7
1632608550000|2021-09-25 22:22:30|403.82|399.72|403.81|399.71|403.85|399.75|403.79|399.69|8
1632608560000|2021-09-25 22:22:40|403.78|399.68|403.73|399.63|403.8|399.7|403.73|399.63|10
1632608570000|2021-09-25 22:22:50|403.68|399.58|403.67|399.57|403.72|399.62|403.67|399.57|10
1632608580000|2021-09-25 22:23:00|403.68|399.58|403.71|399.61|403.71|399.61|403.67|399.57|6
1632608590000|2021-09-25 22:23:10|403.7|399.6|403.57|399.47|403.7|399.6|403.54|399.44|13
1632608600000|2021-09-25 22:23:20|403.56|399.46|403.53|399.43|403.57|399.47|403.53|399.43|6
1632608610000|2021-09-25 22:23:30|403.54|399.44|403.51|399.41|403.54|399.44|403.51|399.41|12
1632608620000|2021-09-25 22:23:40|403.52|399.42|403.6|399.5|403.63|399.53|403.52|399.42|17
1632608630000|2021-09-25 22:23:50|403.61|399.51|403.6|399.5|403.61|399.51|403.6|399.5|4
1632608640000|2021-09-25 22:24:00|403.59|399.49|403.6|399.5|403.61|399.51|403.49|399.39|14
1632608650000|2021-09-25 22:24:10|403.62|399.52|403.71|399.61|403.71|399.61|403.61|399.51|14
1632608660000|2021-09-25 22:24:20|403.7|399.6|403.84|399.74|403.86|399.76|403.7|399.6|19
1632608670000|2021-09-25 22:24:30|403.86|399.76|403.9|399.8|403.93|399.83|403.86|399.76|11
1632608680000|2021-09-25 22:24:40|403.94|399.84|403.94|399.84|403.94|399.84|403.94|399.84|1
1632608690000|2021-09-25 22:24:50|403.96|399.86|403.96|399.86|403.96|399.86|403.95|399.85|3
1632608700000|2021-09-25 22:25:00|404.02|399.92|404.05|399.95|404.07|399.97|404|399.9|10
1632608710000|2021-09-25 22:25:10|404.06|399.96|404.1|400|404.14|400.04|404.06|399.96|12
1632608720000|2021-09-25 22:25:20|404.11|400.01|404.12|400.02|404.18|400.08|404.11|400.01|9
1632608730000|2021-09-25 22:25:30|404.1|400|404.1|400|404.1|400|404.09|399.99|3
1632608740000|2021-09-25 22:25:40|404.12|400.02|404.3|400.2|404.3|400.2|404.12|400.02|10
1632608750000|2021-09-25 22:25:50|404.28|400.18|404.25|400.15|404.34|400.24|404.23|400.13|16
1632608760000|2021-09-25 22:26:00|404.26|400.16|404.36|400.26|404.38|400.28|404.24|400.14|18
1632608770000|2021-09-25 22:26:10|404.35|400.25|404.4|400.3|404.4|400.3|404.35|400.25|6
1632608780000|2021-09-25 22:26:20|404.36|400.26|404.36|400.26|404.41|400.31|404.36|400.26|12
1632608790000|2021-09-25 22:26:30|404.4|400.3|404.42|400.32|404.44|400.34|404.39|400.29|9
1632608800000|2021-09-25 22:26:40|404.41|400.31|404.37|400.27|404.45|400.35|404.3|400.2|15
1632608810000|2021-09-25 22:26:50|404.38|400.28|404.18|400.08|404.38|400.28|404.18|400.08|19
1632608820000|2021-09-25 22:27:00|404.16|400.06|404.15|400.05|404.21|400.11|404.14|400.04|8
1632608830000|2021-09-25 22:27:10|404.14|400.04|404.11|400.01|404.15|400.05|404.1|400|12
1632608840000|2021-09-25 22:27:20|404.09|399.99|404.18|400.08|404.21|400.11|404.09|399.99|18
1632608850000|2021-09-25 22:27:30|404.2|400.1|404.19|400.09|404.2|400.1|404.15|400.05|5
1632608860000|2021-09-25 22:27:40|404.16|400.06|404.25|400.15|404.25|400.15|404.16|400.06|4
1632608870000|2021-09-25 22:27:50|404.24|400.14|404.27|400.17|404.3|400.2|404.24|400.14|9
1632608880000|2021-09-25 22:28:00|404.28|400.18|404.27|400.17|404.29|400.19|404.27|400.17|7
1632608890000|2021-09-25 22:28:10|404.26|400.16|404.36|400.26|404.39|400.29|404.26|400.16|13
1632608900000|2021-09-25 22:28:20|404.32|400.22|404.11|400.01|404.32|400.22|404.11|400.01|12
1632608910000|2021-09-25 22:28:30|404.1|400|404.07|399.97|404.11|400.01|404.04|399.94|18
1632608920000|2021-09-25 22:28:40|404.08|399.98|404.06|399.96|404.1|400|404.05|399.95|14
1632608930000|2021-09-25 22:28:50|403.99|399.89|404.12|400.02|404.12|400.02|403.98|399.88|16
1632608940000|2021-09-25 22:29:00|404.13|400.03|404.11|400.01|404.13|400.03|404.08|399.98|16
1632608950000|2021-09-25 22:29:10|404.12|400.02|403.6|399.5|404.12|400.02|403.56|399.46|22
1632608960000|2021-09-25 22:29:20|403.59|399.49|403.56|399.46|403.63|399.53|403.55|399.45|20
1632608970000|2021-09-25 22:29:30|403.54|399.44|403.51|399.41|403.56|399.46|403.51|399.41|9
1632608980000|2021-09-25 22:29:40|403.5|399.4|403.56|399.46|403.56|399.46|403.5|399.4|11
1632608990000|2021-09-25 22:29:50|403.55|399.45|403.56|399.46|403.56|399.46|403.55|399.45|6
1632609000000|2021-09-25 22:30:00|403.55|399.45|403.57|399.47|403.57|399.47|403.55|399.45|5
1632609010000|2021-09-25 22:30:10|403.58|399.48|403.78|399.68|403.79|399.69|403.58|399.48|11
1632609020000|2021-09-25 22:30:20|403.77|399.67|403.71|399.61|403.77|399.67|403.7|399.6|14
1632609030000|2021-09-25 22:30:30|403.72|399.62|403.68|399.58|403.72|399.62|403.68|399.58|10
1632609040000|2021-09-25 22:30:40|403.69|399.59|403.78|399.68|403.78|399.68|403.69|399.59|5
1632609050000|2021-09-25 22:30:50|403.77|399.67|404.28|400.18|404.3|400.2|403.77|399.67|25
1632609060000|2021-09-25 22:31:00|404.27|400.17|404.39|400.29|404.43|400.33|404.27|400.17|12
1632609070000|2021-09-25 22:31:10|404.4|400.3|404.47|400.37|404.47|400.37|404.36|400.26|9
1632609080000|2021-09-25 22:31:20|404.46|400.36|404.45|400.35|404.47|400.37|404.44|400.34|7
1632609090000|2021-09-25 22:31:30|404.47|400.37|404.4|400.3|404.47|400.37|404.39|400.29|8
1632609100000|2021-09-25 22:31:40|404.43|400.33|404.45|400.35|404.47|400.37|404.43|400.33|7
1632609110000|2021-09-25 22:31:50|404.46|400.36|404.47|400.37|404.47|400.37|404.43|400.33|4
1632609120000|2021-09-25 22:32:00|404.48|400.38|404.6|400.5|404.61|400.51|404.48|400.38|6
1632609130000|2021-09-25 22:32:10|404.55|400.45|404.99|400.89|404.99|400.89|404.54|400.44|24
1632609140000|2021-09-25 22:32:20|405.01|400.91|404.82|400.72|405.01|400.91|404.82|400.72|11
1632609150000|2021-09-25 22:32:30|404.81|400.71|404.85|400.75|404.85|400.75|404.8|400.7|9
1632609160000|2021-09-25 22:32:40|404.83|400.73|404.96|400.86|405.03|400.93|404.83|400.73|21
1632609170000|2021-09-25 22:32:50|404.97|400.87|404.96|400.86|404.97|400.87|404.96|400.86|2
1632609180000|2021-09-25 22:33:00|404.98|400.88|404.91|400.81|404.98|400.88|404.87|400.77|13
1632609190000|2021-09-25 22:33:10|404.94|400.84|404.92|400.82|404.96|400.86|404.91|400.81|7
1632609200000|2021-09-25 22:33:20|404.96|400.86|404.97|400.87|404.97|400.87|404.96|400.86|2
1632609210000|2021-09-25 22:33:30|404.95|400.85|405.08|400.98|405.08|400.98|404.95|400.85|11
1632609220000|2021-09-25 22:33:40|405.09|400.99|405.13|401.03|405.13|401.03|405.09|400.99|4
1632609230000|2021-09-25 22:33:50|405.12|401.02|405.14|401.04|405.14|401.04|405.01|400.91|18
1632609240000|2021-09-25 22:34:00|405.16|401.06|405.15|401.05|405.16|401.06|405.15|401.05|4
1632609250000|2021-09-25 22:34:10|405.16|401.06|405.04|400.94|405.16|401.06|405.04|400.94|10
1632609260000|2021-09-25 22:34:20|405.05|400.95|405.16|401.06|405.2|401.1|405.05|400.95|15
1632609270000|2021-09-25 22:34:30|405.15|401.05|405.06|400.96|405.15|401.05|405.03|400.93|17
1632609280000|2021-09-25 22:34:40|405.07|400.97|404.88|400.78|405.07|400.97|404.88|400.78|13
1632609290000|2021-09-25 22:34:50|404.89|400.79|404.53|400.43|404.89|400.79|404.53|400.43|16
1632609300000|2021-09-25 22:35:00|404.52|400.42|404.67|400.57|404.75|400.65|404.4|400.3|22
1632609310000|2021-09-25 22:35:10|404.69|400.59|404.7|400.6|404.71|400.61|404.67|400.57|6
1632609320000|2021-09-25 22:35:20|404.71|400.61|404.75|400.65|404.75|400.65|404.67|400.57|8
1632609330000|2021-09-25 22:35:30|404.76|400.66|404.91|400.81|404.95|400.85|404.76|400.66|17
1632609340000|2021-09-25 22:35:40|404.9|400.8|404.92|400.82|404.92|400.82|404.9|400.8|7
1632609350000|2021-09-25 22:35:50|404.96|400.86|405.06|400.96|405.07|400.97|404.88|400.78|17
1632609360000|2021-09-25 22:36:00|405.07|400.97|405.07|400.97|405.08|400.98|405.05|400.95|5
1632609370000|2021-09-25 22:36:10|405.05|400.95|404.9|400.8|405.07|400.97|404.9|400.8|12
1632609380000|2021-09-25 22:36:20|404.89|400.79|404.8|400.7|404.89|400.79|404.78|400.68|12
1632609390000|2021-09-25 22:36:30|404.79|400.69|404.76|400.66|404.82|400.72|404.75|400.65|8
1632609400000|2021-09-25 22:36:40|404.77|400.67|404.82|400.72|404.82|400.72|404.77|400.67|8
1632609410000|2021-09-25 22:36:50|404.83|400.73|405.04|400.94|405.04|400.94|404.83|400.73|17
1632609420000|2021-09-25 22:37:00|405.03|400.93|404.87|400.77|405.09|400.99|404.87|400.77|19
1632609430000|2021-09-25 22:37:10|404.89|400.79|405|400.9|405.01|400.91|404.88|400.78|16
1632609440000|2021-09-25 22:37:20|405.01|400.91|404.94|400.84|405.01|400.91|404.93|400.83|7
1632609450000|2021-09-25 22:37:30|404.91|400.81|404.99|400.89|405|400.9|404.91|400.81|10
1632609460000|2021-09-25 22:37:40|404.98|400.88|404.98|400.88|404.98|400.88|404.94|400.84|4
1632609470000|2021-09-25 22:37:50|405.03|400.93|404.87|400.77|405.03|400.93|404.87|400.77|9
1632609480000|2021-09-25 22:38:00|404.88|400.78|404.84|400.74|404.9|400.8|404.8|400.7|13
1632609490000|2021-09-25 22:38:10|404.8|400.7|404.8|400.7|404.81|400.71|404.8|400.7|3
1632609500000|2021-09-25 22:38:20|404.81|400.71|404.92|400.82|404.92|400.82|404.81|400.71|7
1632609510000|2021-09-25 22:38:30|404.93|400.83|404.77|400.67|405|400.9|404.77|400.67|11
1632609520000|2021-09-25 22:38:40|404.81|400.71|404.88|400.78|404.89|400.79|404.8|400.7|6
1632609530000|2021-09-25 22:38:50|404.89|400.79|404.74|400.64|404.91|400.81|404.74|400.64|11
1632609540000|2021-09-25 22:39:00|404.73|400.63|404.74|400.64|404.74|400.64|404.7|400.6|7
1632609550000|2021-09-25 22:39:10|404.82|400.72|404.74|400.64|404.93|400.83|404.74|400.64|17
1632609560000|2021-09-25 22:39:20|404.73|400.63|404.72|400.62|404.73|400.63|404.72|400.62|4
1632609570000|2021-09-25 22:39:30|404.68|400.58|404.61|400.51|404.68|400.58|404.59|400.49|5
1632609580000|2021-09-25 22:39:40|404.63|400.53|404.61|400.51|404.64|400.54|404.61|400.51|5
1632609590000|2021-09-25 22:39:50|404.6|400.5|404.51|400.41|404.62|400.52|404.49|400.39|10
1632609600000|2021-09-25 22:40:00|404.49|400.39|404.19|400.09|404.52|400.42|404.19|400.09|22
1632609610000|2021-09-25 22:40:10|404.2|400.1|404.29|400.19|404.29|400.19|404.2|400.1|14
1632609620000|2021-09-25 22:40:20|404.32|400.22|404.4|400.3|404.4|400.3|404.28|400.18|14
1632609630000|2021-09-25 22:40:30|404.49|400.39|404.46|400.36|404.53|400.43|404.46|400.36|14
1632609640000|2021-09-25 22:40:40|404.49|400.39|404.41|400.31|404.49|400.39|404.41|400.31|2
1632609650000|2021-09-25 22:40:50|404.47|400.37|404.54|400.44|404.54|400.44|404.47|400.37|7
1632609660000|2021-09-25 22:41:00|404.53|400.43|404.89|400.79|404.89|400.79|404.53|400.43|13
1632609670000|2021-09-25 22:41:10|404.86|400.76|404.81|400.71|404.92|400.82|404.8|400.7|18
1632609680000|2021-09-25 22:41:20|404.82|400.72|404.82|400.72|404.82|400.72|404.82|400.72|1
1632609690000|2021-09-25 22:41:30|404.81|400.71|404.84|400.74|404.87|400.77|404.79|400.69|15
1632609700000|2021-09-25 22:41:40|404.87|400.77|404.8|400.7|404.87|400.77|404.8|400.7|12
1632609710000|2021-09-25 22:41:50|404.81|400.71|404.86|400.76|404.88|400.78|404.8|400.7|12
1632609720000|2021-09-25 22:42:00|404.87|400.77|404.75|400.65|405.03|400.93|404.75|400.65|20
1632609730000|2021-09-25 22:42:10|404.76|400.66|404.59|400.49|404.76|400.66|404.59|400.49|12
1632609740000|2021-09-25 22:42:20|404.61|400.51|404.65|400.55|404.65|400.55|404.59|400.49|15
1632609750000|2021-09-25 22:42:30|404.75|400.65|404.74|400.64|404.75|400.65|404.68|400.58|6
1632609760000|2021-09-25 22:42:40|404.77|400.67|404.77|400.67|404.78|400.68|404.77|400.67|3
1632609770000|2021-09-25 22:42:50|404.78|400.68|404.76|400.66|404.79|400.69|404.74|400.64|9
1632609780000|2021-09-25 22:43:00|404.78|400.68|404.81|400.71|404.85|400.75|404.78|400.68|14
1632609790000|2021-09-25 22:43:10|404.82|400.72|404.81|400.71|404.82|400.72|404.81|400.71|2
1632609800000|2021-09-25 22:43:20|404.82|400.72|404.77|400.67|404.84|400.74|404.77|400.67|15
1632609810000|2021-09-25 22:43:30|404.73|400.63|404.72|400.62|404.76|400.66|404.69|400.59|11
1632609820000|2021-09-25 22:43:40|404.73|400.63|404.71|400.61|404.73|400.63|404.7|400.6|3
1632609840000|2021-09-25 22:44:00|404.67|400.57|404.93|400.83|404.93|400.83|404.67|400.57|19
1632609850000|2021-09-25 22:44:10|404.91|400.81|404.9|400.8|404.94|400.84|404.9|400.8|12
1632609860000|2021-09-25 22:44:20|404.88|400.78|404.9|400.8|404.97|400.87|404.88|400.78|7
1632609870000|2021-09-25 22:44:30|405.02|400.92|405.33|401.23|405.35|401.25|405.02|400.92|12
1632609880000|2021-09-25 22:44:40|405.42|401.32|405.47|401.37|405.48|401.38|405.4|401.3|9
1632609890000|2021-09-25 22:44:50|405.46|401.36|405.51|401.41|405.53|401.43|405.46|401.36|15
1632609900000|2021-09-25 22:45:00|405.52|401.42|405.45|401.35|405.52|401.42|405.45|401.35|2
1632609910000|2021-09-25 22:45:10|405.46|401.36|404.84|400.74|405.46|401.36|404.82|400.72|29
1632609920000|2021-09-25 22:45:20|404.86|400.76|405.01|400.91|405.01|400.91|404.81|400.71|23
1632609930000|2021-09-25 22:45:30|404.98|400.88|404.84|400.74|404.99|400.89|404.78|400.68|12
1632609940000|2021-09-25 22:45:40|404.85|400.75|404.96|400.86|405|400.9|404.85|400.75|16
1632609950000|2021-09-25 22:45:50|404.95|400.85|404.93|400.83|404.96|400.86|404.93|400.83|8
1632609960000|2021-09-25 22:46:00|404.96|400.86|405.04|400.94|405.04|400.94|404.94|400.84|18
1632609970000|2021-09-25 22:46:10|405.02|400.92|404.88|400.78|405.03|400.93|404.85|400.75|12
1632609980000|2021-09-25 22:46:20|404.89|400.79|404.8|400.7|405.04|400.94|404.8|400.7|20
1632609990000|2021-09-25 22:46:30|404.81|400.71|404.69|400.59|404.87|400.77|404.69|400.59|24
1632610000000|2021-09-25 22:46:40|404.72|400.62|404.98|400.88|404.98|400.88|404.71|400.61|15
1632610010000|2021-09-25 22:46:50|405.01|400.91|405.01|400.91|405.11|401.01|404.99|400.89|10
1632610020000|2021-09-25 22:47:00|405.05|400.95|405.21|401.11|405.21|401.11|405.04|400.94|18
1632610030000|2021-09-25 22:47:10|405.19|401.09|405.1|401|405.21|401.11|405.1|401|14
1632610040000|2021-09-25 22:47:20|405.14|401.04|405.17|401.07|405.19|401.09|405.1|401|12
1632610050000|2021-09-25 22:47:30|405.18|401.08|405.13|401.03|405.2|401.1|405.12|401.02|13
1632610060000|2021-09-25 22:47:40|405.14|401.04|405.18|401.08|405.21|401.11|405.09|400.99|9
1632610070000|2021-09-25 22:47:50|405.19|401.09|405.21|401.11|405.22|401.12|405.14|401.04|14
1632610080000|2021-09-25 22:48:00|405.22|401.12|405.22|401.12|405.22|401.12|405.22|401.12|1
1632610090000|2021-09-25 22:48:10|405.19|401.09|405.2|401.1|405.2|401.1|405.19|401.09|2
1632610100000|2021-09-25 22:48:20|405.21|401.11|405.2|401.1|405.21|401.11|405.11|401.01|13
1632610110000|2021-09-25 22:48:30|405.21|401.11|405.27|401.17|405.27|401.17|405.18|401.08|14
1632610120000|2021-09-25 22:48:40|405.28|401.18|405.68|401.58|405.68|401.58|405.28|401.18|20
1632610130000|2021-09-25 22:48:50|405.69|401.59|405.68|401.58|405.71|401.61|405.68|401.58|10
1632610140000|2021-09-25 22:49:00|405.65|401.55|405.72|401.62|405.72|401.62|405.56|401.46|13
1632610150000|2021-09-25 22:49:10|405.7|401.6|406.11|402.01|406.3|402.2|405.7|401.6|17
1632610160000|2021-09-25 22:49:20|406.06|401.96|406.13|402.03|406.34|402.24|406.05|401.95|29
1632610170000|2021-09-25 22:49:30|406.11|402.01|406.14|402.04|406.15|402.05|406.11|402.01|13
1632610180000|2021-09-25 22:49:40|406.15|402.05|406.13|402.03|406.15|402.05|406.09|401.99|10
1632610190000|2021-09-25 22:49:50|406.09|401.99|406.15|402.05|406.17|402.07|406.09|401.99|10
1632610200000|2021-09-25 22:50:00|406.13|402.03|406.16|402.06|406.18|402.08|406.13|402.03|14
1632610210000|2021-09-25 22:50:10|406.17|402.07|405.59|401.49|406.18|402.08|405.45|401.35|29
1632610220000|2021-09-25 22:50:20|405.62|401.52|405.76|401.66|405.76|401.66|405.61|401.51|14
1632610230000|2021-09-25 22:50:30|405.72|401.62|405.71|401.61|405.74|401.64|405.68|401.58|8
1632610240000|2021-09-25 22:50:40|405.72|401.62|405.74|401.64|405.84|401.74|405.68|401.58|16
1632610250000|2021-09-25 22:50:50|405.73|401.63|405.52|401.42|405.73|401.63|405.52|401.42|13
1632610260000|2021-09-25 22:51:00|405.55|401.45|405.61|401.51|405.61|401.51|405.5|401.4|15
1632610270000|2021-09-25 22:51:10|405.6|401.5|405.59|401.49|405.63|401.53|405.53|401.43|13
1632610280000|2021-09-25 22:51:20|405.58|401.48|405.52|401.42|405.59|401.49|405.5|401.4|18
1632610290000|2021-09-25 22:51:30|405.51|401.41|405.52|401.42|405.52|401.42|405.51|401.41|2
1632610300000|2021-09-25 22:51:40|405.56|401.46|405.54|401.44|405.58|401.48|405.52|401.42|8
1632610310000|2021-09-25 22:51:50|405.55|401.45|405.58|401.48|405.58|401.48|405.55|401.45|5
1632610320000|2021-09-25 22:52:00|405.56|401.46|406.11|402.01|406.12|402.02|405.56|401.46|20
1632610330000|2021-09-25 22:52:10|406.1|402|406.14|402.04|406.22|402.12|406.09|401.99|15
1632610340000|2021-09-25 22:52:20|406.17|402.07|406.16|402.06|406.2|402.1|406.13|402.03|6
1632610350000|2021-09-25 22:52:30|406.14|402.04|406.19|402.09|406.22|402.12|406.13|402.03|14
1632610360000|2021-09-25 22:52:40|406.21|402.11|406.29|402.19|406.29|402.19|406.19|402.09|11
1632610370000|2021-09-25 22:52:50|406.3|402.2|406.46|402.36|406.46|402.36|406.26|402.16|23
1632610380000|2021-09-25 22:53:00|406.44|402.34|406.48|402.38|406.52|402.42|406.37|402.27|12
1632610390000|2021-09-25 22:53:10|406.52|402.42|406.48|402.38|406.53|402.43|406.48|402.38|15
1632610400000|2021-09-25 22:53:20|406.51|402.41|406.49|402.39|406.53|402.43|406.49|402.39|13
1632610410000|2021-09-25 22:53:30|406.52|402.42|406.53|402.43|406.56|402.46|406.5|402.4|15
1632610420000|2021-09-25 22:53:40|406.52|402.42|406.52|402.42|406.53|402.43|406.47|402.37|14
1632610430000|2021-09-25 22:53:50|406.51|402.41|406.55|402.45|406.55|402.45|406.51|402.41|9
1632610440000|2021-09-25 22:54:00|406.54|402.44|406.54|402.44|406.54|402.44|406.51|402.41|9
1632610450000|2021-09-25 22:54:10|406.51|402.41|406.53|402.43|406.57|402.47|406.51|402.41|8
1632610460000|2021-09-25 22:54:20|406.52|402.42|406.53|402.43|406.55|402.45|406.52|402.42|6
1632610470000|2021-09-25 22:54:30|406.52|402.42|406.28|402.18|406.52|402.42|406.28|402.18|12
1632610480000|2021-09-25 22:54:40|406.29|402.19|406.22|402.12|406.29|402.19|406.21|402.11|14
1632610490000|2021-09-25 22:54:50|406.2|402.1|406.32|402.22|406.32|402.22|406.2|402.1|15
1632610500000|2021-09-25 22:55:00|406.34|402.24|406.36|402.26|406.37|402.27|406.32|402.22|6
1632610510000|2021-09-25 22:55:10|406.38|402.28|406.36|402.26|406.38|402.28|406.36|402.26|4
1632610520000|2021-09-25 22:55:20|406.38|402.28|406.52|402.42|406.52|402.42|406.38|402.28|10
1632610530000|2021-09-25 22:55:30|406.53|402.43|406.39|402.29|406.53|402.43|406.36|402.26|16
1632610540000|2021-09-25 22:55:40|406.38|402.28|406.49|402.39|406.49|402.39|406.38|402.28|17
1632610550000|2021-09-25 22:55:50|406.46|402.36|406.43|402.33|406.48|402.38|406.43|402.33|11
1632610560000|2021-09-25 22:56:00|406.41|402.31|406.29|402.19|406.42|402.32|406.29|402.19|10
1632610570000|2021-09-25 22:56:10|406.3|402.2|406.29|402.19|406.31|402.21|406.29|402.19|6
1632610580000|2021-09-25 22:56:20|406.31|402.21|406.44|402.34|406.46|402.36|406.31|402.21|18
1632610590000|2021-09-25 22:56:30|406.42|402.32|406.35|402.25|406.42|402.32|406.34|402.24|15
1632610600000|2021-09-25 22:56:40|406.33|402.23|406.29|402.19|406.35|402.25|406.27|402.17|14
1632610610000|2021-09-25 22:56:50|406.28|402.18|405.79|401.69|406.29|402.19|405.79|401.69|21
1632610620000|2021-09-25 22:57:00|405.76|401.66|405.58|401.48|405.78|401.68|405.58|401.48|19
1632610630000|2021-09-25 22:57:10|405.63|401.53|405.68|401.58|405.7|401.6|405.62|401.52|16
1632610640000|2021-09-25 22:57:20|405.66|401.56|405.71|401.61|405.72|401.62|405.66|401.56|12
1632610650000|2021-09-25 22:57:30|405.72|401.62|405.72|401.62|405.72|401.62|405.7|401.6|10
1632610660000|2021-09-25 22:57:40|405.73|401.63|405.74|401.64|405.74|401.64|405.73|401.63|2
1632610670000|2021-09-25 22:57:50|405.71|401.61|405.6|401.5|405.74|401.64|405.6|401.5|14
1632610680000|2021-09-25 22:58:00|405.59|401.49|405.6|401.5|405.61|401.51|405.54|401.44|19
1632610690000|2021-09-25 22:58:10|405.63|401.53|405.62|401.52|405.64|401.54|405.62|401.52|14
1632610700000|2021-09-25 22:58:20|405.63|401.53|405.62|401.52|405.63|401.53|405.62|401.52|8
1632610710000|2021-09-25 22:58:30|405.63|401.53|405.65|401.55|405.65|401.55|405.63|401.53|5
1632610720000|2021-09-25 22:58:40|405.64|401.54|405.38|401.28|405.65|401.55|405.38|401.28|18
1632610730000|2021-09-25 22:58:50|405.39|401.29|405.29|401.19|405.4|401.3|405.28|401.18|13
1632610740000|2021-09-25 22:59:00|405.26|401.16|404.84|400.74|405.26|401.16|404.83|400.73|19
1632610750000|2021-09-25 22:59:10|404.83|400.73|404.8|400.7|404.85|400.75|404.79|400.69|13
1632610760000|2021-09-25 22:59:20|404.81|400.71|404.78|400.68|404.81|400.71|404.78|400.68|9
1632610770000|2021-09-25 22:59:30|404.81|400.71|404.83|400.73|404.83|400.73|404.79|400.69|8
1632610780000|2021-09-25 22:59:40|404.86|400.76|405.15|401.05|405.15|401.05|404.86|400.76|26
1632610790000|2021-09-25 22:59:50|405.16|401.06|405.2|401.1|405.2|401.1|405.16|401.06|5
1632610800000|2021-09-25 23:00:00|405.21|401.11|405.55|401.45|405.57|401.47|405.2|401.1|23
1632610810000|2021-09-25 23:00:10|405.56|401.46|405.6|401.5|405.61|401.51|405.56|401.46|15
1632610820000|2021-09-25 23:00:20|405.63|401.53|405.65|401.55|405.7|401.6|405.59|401.49|16
1632610830000|2021-09-25 23:00:30|405.61|401.51|405.75|401.65|405.78|401.68|405.61|401.51|18
1632610840000|2021-09-25 23:00:40|405.77|401.67|405.78|401.68|405.78|401.68|405.74|401.64|14
1632610850000|2021-09-25 23:00:50|405.77|401.67|405.63|401.53|405.78|401.68|405.61|401.51|21
1632610860000|2021-09-25 23:01:00|405.62|401.52|405.55|401.45|405.67|401.57|405.51|401.41|24
1632610870000|2021-09-25 23:01:10|405.51|401.41|405.56|401.46|405.56|401.46|405.49|401.39|14
1632610880000|2021-09-25 23:01:20|405.57|401.47|405.47|401.37|405.59|401.49|405.47|401.37|17
1632610890000|2021-09-25 23:01:30|405.46|401.36|405.3|401.2|405.49|401.39|405.3|401.2|12
1632610900000|2021-09-25 23:01:40|405.29|401.19|405.11|401.01|405.3|401.2|405.1|401|17
1632610910000|2021-09-25 23:01:50|405.1|401|404.67|400.57|405.1|401|404.67|400.57|18
1632610920000|2021-09-25 23:02:00|404.6|400.5|404.3|400.2|404.6|400.5|404.3|400.2|17
1632610930000|2021-09-25 23:02:10|404.25|400.15|403.88|399.78|404.25|400.15|403.88|399.78|19
1632610940000|2021-09-25 23:02:20|403.9|399.8|403.83|399.73|403.9|399.8|403.83|399.73|21
1632610950000|2021-09-25 23:02:30|403.84|399.74|403.29|399.19|403.84|399.74|403.01|398.91|28
1632610960000|2021-09-25 23:02:40|403.3|399.2|402.62|398.52|403.3|399.2|402.6|398.5|35
1632610970000|2021-09-25 23:02:50|402.65|398.55|403.04|398.94|403.09|398.99|402.57|398.47|25
1632610980000|2021-09-25 23:03:00|403.07|398.97|403.23|399.13|403.23|399.13|403.05|398.95|22
1632610990000|2021-09-25 23:03:10|403.21|399.11|403.24|399.14|403.24|399.14|403.12|399.02|13
1632611000000|2021-09-25 23:03:20|403.25|399.15|403.32|399.22|403.36|399.26|403.24|399.14|13
1632611010000|2021-09-25 23:03:30|403.34|399.24|403.32|399.22|403.35|399.25|403.21|399.11|20
1632611020000|2021-09-25 23:03:40|403.37|399.27|403.43|399.33|403.44|399.34|403.37|399.27|12
1632611030000|2021-09-25 23:03:50|403.44|399.34|403.32|399.22|403.45|399.35|403.22|399.12|18
1632611040000|2021-09-25 23:04:00|403.33|399.23|403.39|399.29|403.39|399.29|403.33|399.23|17
1632611050000|2021-09-25 23:04:10|403.4|399.3|403.36|399.26|403.4|399.3|403.36|399.26|10
1632611060000|2021-09-25 23:04:20|403.37|399.27|403.35|399.25|403.37|399.27|403.3|399.2|16
1632611070000|2021-09-25 23:04:30|403.36|399.26|403.08|398.98|403.36|399.26|403.08|398.98|11
1632611080000|2021-09-25 23:04:40|403.09|398.99|403.09|398.99|403.09|398.99|403.07|398.97|3
1632611090000|2021-09-25 23:04:50|403.1|399|403.1|399|403.15|399.05|403.08|398.98|10
1632611100000|2021-09-25 23:05:00|403.07|398.97|403.06|398.96|403.07|398.97|403.05|398.95|6
1632611110000|2021-09-25 23:05:10|403.05|398.95|402.68|398.58|403.07|398.97|402.68|398.58|15
1632611120000|2021-09-25 23:05:20|402.67|398.57|402.74|398.64|402.77|398.67|402.56|398.46|19
1632611130000|2021-09-25 23:05:30|402.78|398.68|402.62|398.52|402.79|398.69|402.59|398.49|19
1632611140000|2021-09-25 23:05:40|402.6|398.5|402.59|398.49|402.61|398.51|402.51|398.41|14
1632611150000|2021-09-25 23:05:50|402.6|398.5|402.61|398.51|402.79|398.69|402.6|398.5|25
1632611160000|2021-09-25 23:06:00|402.62|398.52|402.63|398.53|402.64|398.54|402.61|398.51|6
1632611170000|2021-09-25 23:06:10|402.57|398.47|402.7|398.6|402.71|398.61|402.57|398.47|11
1632611180000|2021-09-25 23:06:20|402.66|398.56|402.84|398.74|402.87|398.77|402.65|398.55|20
1632611190000|2021-09-25 23:06:30|402.81|398.71|402.79|398.69|402.83|398.73|402.77|398.67|16
1632611200000|2021-09-25 23:06:40|402.77|398.67|402.76|398.66|402.79|398.69|402.76|398.66|11
1632611210000|2021-09-25 23:06:50|402.78|398.68|402.61|398.51|402.78|398.68|402.61|398.51|12
1632611220000|2021-09-25 23:07:00|402.6|398.5|402.63|398.53|402.64|398.54|402.53|398.43|16
1632611230000|2021-09-25 23:07:10|402.68|398.58|402.61|398.51|402.74|398.64|402.61|398.51|12
1632611240000|2021-09-25 23:07:20|402.6|398.5|402.64|398.54|402.64|398.54|402.56|398.46|12
1632611250000|2021-09-25 23:07:30|402.66|398.56|402.79|398.69|402.79|398.69|402.64|398.54|14
1632611260000|2021-09-25 23:07:40|402.8|398.7|402.85|398.75|402.86|398.76|402.78|398.68|9
1632611270000|2021-09-25 23:07:50|402.88|398.78|402.95|398.85|403.03|398.93|402.88|398.78|16
1632611280000|2021-09-25 23:08:00|402.96|398.86|402.66|398.56|402.96|398.86|402.66|398.56|18
1632611290000|2021-09-25 23:08:10|402.65|398.55|402.48|398.38|402.67|398.57|402.48|398.38|20
1632611300000|2021-09-25 23:08:20|402.47|398.37|402.47|398.37|402.49|398.39|402.42|398.32|6
1632611310000|2021-09-25 23:08:30|402.46|398.36|402.58|398.48|402.61|398.51|402.46|398.36|16
1632611320000|2021-09-25 23:08:40|402.59|398.49|402.6|398.5|402.61|398.51|402.57|398.47|6
1632611330000|2021-09-25 23:08:50|402.59|398.49|402.7|398.6|402.71|398.61|402.59|398.49|7
1632611340000|2021-09-25 23:09:00|402.69|398.59|402.52|398.42|402.69|398.59|402.49|398.39|12
1632611350000|2021-09-25 23:09:10|402.49|398.39|402.16|398.06|402.53|398.43|402.16|398.06|16
1632611360000|2021-09-25 23:09:20|402.14|398.04|401.98|397.88|402.17|398.07|401.98|397.88|23
1632611370000|2021-09-25 23:09:30|402|397.9|401.91|397.81|402.03|397.93|401.87|397.77|19
1632611380000|2021-09-25 23:09:40|401.92|397.82|401.88|397.78|401.92|397.82|401.87|397.77|9
1632611390000|2021-09-25 23:09:50|401.77|397.67|401.63|397.53|401.77|397.67|401.63|397.53|13
1632611400000|2021-09-25 23:10:00|401.64|397.54|402|397.9|402.07|397.97|401.63|397.53|24
1632611410000|2021-09-25 23:10:10|401.97|397.87|401.65|397.55|401.98|397.88|401.64|397.54|23
1632611420000|2021-09-25 23:10:20|401.63|397.53|401.74|397.64|401.74|397.64|401.63|397.53|21
1632611430000|2021-09-25 23:10:30|401.75|397.65|401.91|397.81|401.91|397.81|401.73|397.63|21
1632611440000|2021-09-25 23:10:40|401.9|397.8|401.86|397.76|402.04|397.94|401.86|397.76|24
1632611450000|2021-09-25 23:10:50|401.83|397.73|401.9|397.8|401.94|397.84|401.83|397.73|14
1632611460000|2021-09-25 23:11:00|401.89|397.79|401.9|397.8|401.91|397.81|401.72|397.62|24
1632611470000|2021-09-25 23:11:10|401.93|397.83|401.98|397.88|402.02|397.92|401.91|397.81|24
1632611480000|2021-09-25 23:11:20|401.96|397.86|401.96|397.86|402.01|397.91|401.94|397.84|11
1632611490000|2021-09-25 23:11:30|401.93|397.83|401.65|397.55|401.97|397.87|401.64|397.54|24
1632611500000|2021-09-25 23:11:40|401.63|397.53|401.65|397.55|401.68|397.58|401.58|397.48|11
1632611510000|2021-09-25 23:11:50|401.67|397.57|401.69|397.59|401.84|397.74|401.65|397.55|25
1632611520000|2021-09-25 23:12:00|401.68|397.58|401.9|397.8|401.9|397.8|401.66|397.56|19
1632611530000|2021-09-25 23:12:10|401.91|397.81|401.99|397.89|401.99|397.89|401.91|397.81|7
1632611540000|2021-09-25 23:12:20|401.97|397.87|401.98|397.88|402.04|397.94|401.97|397.87|11
1632611550000|2021-09-25 23:12:30|402.01|397.91|402.07|397.97|402.08|397.98|401.98|397.88|9
1632611560000|2021-09-25 23:12:40|402.08|397.98|402.08|397.98|402.08|397.98|402.07|397.97|5
1632611570000|2021-09-25 23:12:50|402.09|397.99|402.09|397.99|402.09|397.99|402.07|397.97|6
1632611580000|2021-09-25 23:13:00|402.07|397.97|402.07|397.97|402.08|397.98|402.06|397.96|7
1632611590000|2021-09-25 23:13:10|402.06|397.96|402.53|398.43|402.55|398.45|402.06|397.96|13
1632611600000|2021-09-25 23:13:20|402.55|398.45|402.71|398.61|402.79|398.69|402.53|398.43|15
1632611610000|2021-09-25 23:13:30|402.7|398.6|402.73|398.63|402.73|398.63|402.7|398.6|6
1632611620000|2021-09-25 23:13:40|402.72|398.62|402.71|398.61|402.72|398.62|402.71|398.61|2
1632611630000|2021-09-25 23:13:50|402.69|398.59|402.47|398.37|402.69|398.59|402.46|398.36|17
1632611640000|2021-09-25 23:14:00|402.46|398.36|402.37|398.27|402.47|398.37|402.37|398.27|13
1632611650000|2021-09-25 23:14:10|402.35|398.25|402.38|398.28|402.38|398.28|402.34|398.24|7
1632611660000|2021-09-25 23:14:20|402.35|398.25|402.3|398.2|402.35|398.25|402.27|398.17|8
1632611670000|2021-09-25 23:14:30|402.29|398.19|402.47|398.37|402.47|398.37|402.29|398.19|14
1632611680000|2021-09-25 23:14:40|402.48|398.38|402.7|398.6|402.7|398.6|402.48|398.38|8
1632611690000|2021-09-25 23:14:50|402.69|398.59|402.69|398.59|402.71|398.61|402.67|398.57|7
1632611700000|2021-09-25 23:15:00|402.7|398.6|402.97|398.87|402.97|398.87|402.68|398.58|19
1632611710000|2021-09-25 23:15:10|403.02|398.92|403.07|398.97|403.08|398.98|402.99|398.89|16
1632611720000|2021-09-25 23:15:20|403.09|398.99|403.03|398.93|403.17|399.07|403.01|398.91|24
1632611730000|2021-09-25 23:15:30|403.01|398.91|402.9|398.8|403.01|398.91|402.89|398.79|14
1632611740000|2021-09-25 23:15:40|402.93|398.83|402.97|398.87|402.99|398.89|402.91|398.81|11
1632611750000|2021-09-25 23:15:50|402.96|398.86|402.87|398.77|402.97|398.87|402.82|398.72|20
1632611760000|2021-09-25 23:16:00|402.88|398.78|403.05|398.95|403.09|398.99|402.86|398.76|16
1632611770000|2021-09-25 23:16:10|403.04|398.94|403.01|398.91|403.08|398.98|403|398.9|11
1632611780000|2021-09-25 23:16:20|403.04|398.94|402.78|398.68|403.04|398.94|402.63|398.53|23
1632611790000|2021-09-25 23:16:30|402.79|398.69|402.88|398.78|402.89|398.79|402.77|398.67|16
1632611800000|2021-09-25 23:16:40|402.9|398.8|402.94|398.84|402.94|398.84|402.87|398.77|9
1632611810000|2021-09-25 23:16:50|402.95|398.85|402.98|398.88|402.98|398.88|402.93|398.83|15
1632611820000|2021-09-25 23:17:00|402.97|398.87|402.96|398.86|402.98|398.88|402.96|398.86|5
1632611830000|2021-09-25 23:17:10|402.98|398.88|403.01|398.91|403.11|399.01|402.97|398.87|11
1632611840000|2021-09-25 23:17:20|402.95|398.85|402.74|398.64|402.97|398.87|402.66|398.56|23
1632611850000|2021-09-25 23:17:30|402.76|398.66|402.68|398.58|402.83|398.73|402.68|398.58|17
1632611860000|2021-09-25 23:17:40|402.67|398.57|402.63|398.53|402.7|398.6|402.59|398.49|17
1632611870000|2021-09-25 23:17:50|402.58|398.48|402.65|398.55|402.65|398.55|402.58|398.48|21
1632611880000|2021-09-25 23:18:00|402.64|398.54|402.52|398.42|402.64|398.54|402.51|398.41|17
1632611890000|2021-09-25 23:18:10|402.51|398.41|402.45|398.35|402.51|398.41|402.43|398.33|7
1632611900000|2021-09-25 23:18:20|402.44|398.34|402.44|398.34|402.46|398.36|402.44|398.34|10
1632611910000|2021-09-25 23:18:30|402.43|398.33|402.45|398.35|402.45|398.35|402.38|398.28|10
1632611920000|2021-09-25 23:18:40|402.44|398.34|402.22|398.12|402.5|398.4|402.22|398.12|22
1632611930000|2021-09-25 23:18:50|402.24|398.14|401.92|397.82|402.24|398.14|401.92|397.82|12
1632611940000|2021-09-25 23:19:00|401.93|397.83|401.63|397.53|401.93|397.83|401.59|397.49|26
1632611950000|2021-09-25 23:19:10|401.64|397.54|401.58|397.48|401.68|397.58|401.53|397.43|20
1632611960000|2021-09-25 23:19:20|401.59|397.49|401.64|397.54|401.64|397.54|401.59|397.49|4
1632611970000|2021-09-25 23:19:30|401.65|397.55|401.69|397.59|401.69|397.59|401.61|397.51|12
1632611980000|2021-09-25 23:19:40|401.68|397.58|401.53|397.43|401.68|397.58|401.53|397.43|15
1632611990000|2021-09-25 23:19:50|401.5|397.4|401.31|397.21|401.5|397.4|401.31|397.21|9
1632612000000|2021-09-25 23:20:00|401.29|397.19|401.28|397.18|401.31|397.21|401.27|397.17|9
1632612010000|2021-09-25 23:20:10|401.3|397.2|400.66|396.56|401.3|397.2|400.63|396.53|24
1632612020000|2021-09-25 23:20:20|400.67|396.57|401.22|397.12|401.25|397.15|400.67|396.57|28
1632612030000|2021-09-25 23:20:30|401.35|397.25|401.33|397.23|401.37|397.27|401.29|397.19|10
1632612040000|2021-09-25 23:20:40|401.32|397.22|401.96|397.86|402.03|397.93|401.31|397.21|31
1632612050000|2021-09-25 23:20:50|401.88|397.78|402.09|397.99|402.19|398.09|401.87|397.77|31
1632612060000|2021-09-25 23:21:00|402.15|398.05|402.28|398.18|402.28|398.18|401.84|397.74|34
1632612070000|2021-09-25 23:21:10|402.25|398.15|401.95|397.85|402.28|398.18|401.8|397.7|29
1632612080000|2021-09-25 23:21:20|401.92|397.82|401.76|397.66|401.92|397.82|401.76|397.66|27
1632612090000|2021-09-25 23:21:30|401.71|397.61|401.33|397.23|401.71|397.61|401.31|397.21|25
1632612100000|2021-09-25 23:21:40|401.34|397.24|401.47|397.37|401.47|397.37|401.32|397.22|13
1632612110000|2021-09-25 23:21:50|401.45|397.35|401.46|397.36|401.61|397.51|401.45|397.35|20
1632612120000|2021-09-25 23:22:00|401.45|397.35|401.41|397.31|401.46|397.36|401.41|397.31|9
1632612130000|2021-09-25 23:22:10|401.44|397.34|401.44|397.34|401.44|397.34|401.41|397.31|3
1632612140000|2021-09-25 23:22:20|401.42|397.32|401.03|396.93|401.42|397.32|400.91|396.81|28
1632612150000|2021-09-25 23:22:30|401.04|396.94|401.24|397.14|401.25|397.15|401.01|396.91|25
1632612160000|2021-09-25 23:22:40|401.27|397.17|401.28|397.18|401.28|397.18|401.25|397.15|8
1632612170000|2021-09-25 23:22:50|401.29|397.19|401.52|397.42|401.57|397.47|401.28|397.18|13
1632612180000|2021-09-25 23:23:00|401.57|397.47|401.57|397.47|401.62|397.52|401.56|397.46|13
1632612190000|2021-09-25 23:23:10|401.58|397.48|401.7|397.6|401.71|397.61|401.58|397.48|19
1632612200000|2021-09-25 23:23:20|401.71|397.61|401.79|397.69|401.79|397.69|401.68|397.58|9
1632612210000|2021-09-25 23:23:30|401.78|397.68|401.95|397.85|401.95|397.85|401.76|397.66|8
1632612220000|2021-09-25 23:23:40|401.96|397.86|401.91|397.81|402.04|397.94|401.91|397.81|9
1632612230000|2021-09-25 23:23:50|401.92|397.82|401.68|397.58|401.92|397.82|401.68|397.58|18
1632612240000|2021-09-25 23:24:00|401.7|397.6|401.8|397.7|401.81|397.71|401.7|397.6|13
1632612250000|2021-09-25 23:24:10|401.81|397.71|401.71|397.61|401.81|397.71|401.71|397.61|9
1632612260000|2021-09-25 23:24:20|401.73|397.63|401.74|397.64|401.74|397.64|401.71|397.61|6
1632612270000|2021-09-25 23:24:30|401.78|397.68|401.81|397.71|401.81|397.71|401.74|397.64|5
1632612280000|2021-09-25 23:24:40|401.68|397.58|401.87|397.77|401.89|397.79|401.67|397.57|20
1632612290000|2021-09-25 23:24:50|401.89|397.79|401.94|397.84|401.96|397.86|401.89|397.79|10
1632612300000|2021-09-25 23:25:00|401.93|397.83|401.51|397.41|401.93|397.83|401.5|397.4|24
1632612310000|2021-09-25 23:25:10|401.48|397.38|401.31|397.21|401.48|397.38|401.31|397.21|9
1632612320000|2021-09-25 23:25:20|401.32|397.22|401.28|397.18|401.33|397.23|401.27|397.17|10
1632612330000|2021-09-25 23:25:30|401.29|397.19|401.28|397.18|401.29|397.19|401.24|397.14|8
1632612340000|2021-09-25 23:25:40|401.29|397.19|401.61|397.51|401.61|397.51|401.29|397.19|16
1632612350000|2021-09-25 23:25:50|401.63|397.53|401.87|397.77|401.9|397.8|401.63|397.53|15
1632612360000|2021-09-25 23:26:00|401.82|397.72|401.68|397.58|401.85|397.75|401.68|397.58|22
1632612370000|2021-09-25 23:26:10|401.67|397.57|401.7|397.6|401.77|397.67|401.67|397.57|20
1632612380000|2021-09-25 23:26:20|401.69|397.59|401.89|397.79|401.9|397.8|401.69|397.59|21
1632612390000|2021-09-25 23:26:30|401.9|397.8|401.98|397.88|401.98|397.88|401.9|397.8|16
1632612400000|2021-09-25 23:26:40|401.99|397.89|402.11|398.01|402.12|398.02|401.99|397.89|14
1632612410000|2021-09-25 23:26:50|402.17|398.07|402.25|398.15|402.25|398.15|402.15|398.05|7
1632612420000|2021-09-25 23:27:00|402.24|398.14|402.36|398.26|402.37|398.27|402.23|398.13|20
1632612430000|2021-09-25 23:27:10|402.37|398.27|402.63|398.53|402.63|398.53|402.37|398.27|15
1632612440000|2021-09-25 23:27:20|402.62|398.52|402.65|398.55|402.75|398.65|402.61|398.51|19
1632612450000|2021-09-25 23:27:30|402.6|398.5|402.65|398.55|402.68|398.58|402.54|398.44|13
1632612460000|2021-09-25 23:27:40|402.64|398.54|402.63|398.53|402.64|398.54|402.59|398.49|14
1632612470000|2021-09-25 23:27:50|402.61|398.51|402.67|398.57|402.69|398.59|402.56|398.46|16
1632612480000|2021-09-25 23:28:00|402.66|398.56|402.76|398.66|402.8|398.7|402.65|398.55|14
1632612490000|2021-09-25 23:28:10|402.78|398.68|402.54|398.44|402.78|398.68|402.54|398.44|18
1632612500000|2021-09-25 23:28:20|402.55|398.45|402.51|398.41|402.56|398.46|402.48|398.38|16
1632612510000|2021-09-25 23:28:30|402.54|398.44|402.54|398.44|402.59|398.49|402.51|398.41|10
1632612520000|2021-09-25 23:28:40|402.59|398.49|402.66|398.56|402.71|398.61|402.57|398.47|12
1632612530000|2021-09-25 23:28:50|402.7|398.6|402.72|398.62|402.72|398.62|402.66|398.56|13
1632612540000|2021-09-25 23:29:00|402.73|398.63|402.78|398.68|402.81|398.71|402.73|398.63|5
1632612550000|2021-09-25 23:29:10|402.81|398.71|402.77|398.67|402.82|398.72|402.77|398.67|13
1632612560000|2021-09-25 23:29:20|402.78|398.68|402.76|398.66|402.78|398.68|402.74|398.64|12
1632612570000|2021-09-25 23:29:30|402.81|398.71|402.96|398.86|402.98|398.88|402.8|398.7|19
1632612580000|2021-09-25 23:29:40|402.95|398.85|403.18|399.08|403.18|399.08|402.95|398.85|15
1632612590000|2021-09-25 23:29:50|403.19|399.09|403.28|399.18|403.28|399.18|403.18|399.08|9
1632612600000|2021-09-25 23:30:00|403.24|399.14|403.34|399.24|403.34|399.24|403.24|399.14|4
1632612610000|2021-09-25 23:30:10|403.31|399.21|403.42|399.32|403.42|399.32|403.28|399.18|15
1632612620000|2021-09-25 23:30:20|403.55|399.45|403.7|399.6|403.71|399.61|403.55|399.45|11
1632612630000|2021-09-25 23:30:30|403.69|399.59|403.6|399.5|403.72|399.62|403.59|399.49|15
1632612640000|2021-09-25 23:30:40|403.59|399.49|403.59|399.49|403.66|399.56|403.57|399.47|15
1632612650000|2021-09-25 23:30:50|403.58|399.48|403.62|399.52|403.62|399.52|403.58|399.48|12
1632612660000|2021-09-25 23:31:00|403.65|399.55|403.63|399.53|403.72|399.62|403.62|399.52|19
1632612670000|2021-09-25 23:31:10|403.68|399.58|403.7|399.6|403.72|399.62|403.68|399.58|15
1632612680000|2021-09-25 23:31:20|403.71|399.61|404.25|400.15|404.25|400.15|403.7|399.6|23
1632612690000|2021-09-25 23:31:30|404.26|400.16|404.55|400.45|404.55|400.45|404.22|400.12|21
1632612700000|2021-09-25 23:31:40|404.6|400.5|404.5|400.4|404.64|400.54|404.5|400.4|13
1632612710000|2021-09-25 23:31:50|404.49|400.39|404.47|400.37|404.62|400.52|404.47|400.37|17
1632612720000|2021-09-25 23:32:00|404.45|400.35|404.46|400.36|404.51|400.41|404.44|400.34|14
1632612730000|2021-09-25 23:32:10|404.45|400.35|404.49|400.39|404.5|400.4|404.45|400.35|9
1632612740000|2021-09-25 23:32:20|404.48|400.38|405.31|401.21|405.32|401.22|404.48|400.38|18
1632612750000|2021-09-25 23:32:30|405.32|401.22|405.27|401.17|405.32|401.22|405.24|401.14|11
1632612760000|2021-09-25 23:32:40|405.25|401.15|405.3|401.2|405.35|401.25|405.25|401.15|12
1632612770000|2021-09-25 23:32:50|405.31|401.21|405.21|401.11|405.31|401.21|405.2|401.1|15
1632612780000|2021-09-25 23:33:00|405.18|401.08|404.99|400.89|405.21|401.11|404.99|400.89|11
1632612790000|2021-09-25 23:33:10|405.09|400.99|404.74|400.64|405.09|400.99|404.63|400.53|22
1632612800000|2021-09-25 23:33:20|404.73|400.63|404.37|400.27|404.73|400.63|404.26|400.16|20
1632612810000|2021-09-25 23:33:30|404.38|400.28|404.42|400.32|404.47|400.37|404.37|400.27|20
1632612820000|2021-09-25 23:33:40|404.44|400.34|404.31|400.21|404.45|400.35|404.31|400.21|14
1632612830000|2021-09-25 23:33:50|404.3|400.2|404.96|400.86|404.98|400.88|404.3|400.2|25
1632612840000|2021-09-25 23:34:00|404.93|400.83|404.99|400.89|405.02|400.92|404.89|400.79|17
1632612850000|2021-09-25 23:34:10|405.03|400.93|404.86|400.76|405.03|400.93|404.79|400.69|20
1632612860000|2021-09-25 23:34:20|404.87|400.77|404.76|400.66|404.95|400.85|404.75|400.65|15
1632612870000|2021-09-25 23:34:30|404.79|400.69|404.79|400.69|404.81|400.71|404.74|400.64|15
1632612880000|2021-09-25 23:34:40|404.78|400.68|404.68|400.58|404.79|400.69|404.68|400.58|11
1632612890000|2021-09-25 23:34:50|404.7|400.6|404.73|400.63|404.78|400.68|404.7|400.6|9
1632612900000|2021-09-25 23:35:00|404.74|400.64|404.93|400.83|404.98|400.88|404.74|400.64|22
1632612910000|2021-09-25 23:35:10|404.94|400.84|404.85|400.75|404.94|400.84|404.77|400.67|25
1632612920000|2021-09-25 23:35:20|404.82|400.72|404.74|400.64|404.82|400.72|404.72|400.62|14
1632612930000|2021-09-25 23:35:30|404.72|400.62|404.74|400.64|404.75|400.65|404.72|400.62|7
1632612940000|2021-09-25 23:35:40|404.73|400.63|404.74|400.64|404.74|400.64|404.71|400.61|8
1632612950000|2021-09-25 23:35:50|404.75|400.65|404.85|400.75|404.86|400.76|404.74|400.64|13
1632612960000|2021-09-25 23:36:00|404.86|400.76|405|400.9|405.05|400.95|404.86|400.76|20
1632612970000|2021-09-25 23:36:10|404.96|400.86|404.9|400.8|405.04|400.94|404.86|400.76|18
1632612980000|2021-09-25 23:36:20|404.89|400.79|404.94|400.84|404.97|400.87|404.88|400.78|10
1632612990000|2021-09-25 23:36:30|404.96|400.86|404.58|400.48|404.96|400.86|404.58|400.48|19
1632613000000|2021-09-25 23:36:40|404.57|400.47|404.53|400.43|404.57|400.47|404.47|400.37|13
1632613010000|2021-09-25 23:36:50|404.55|400.45|404.5|400.4|404.98|400.88|404.5|400.4|24
1632613020000|2021-09-25 23:37:00|404.47|400.37|404.35|400.25|404.47|400.37|404.35|400.25|10
1632613030000|2021-09-25 23:37:10|404.34|400.24|404.44|400.34|404.46|400.36|404.34|400.24|9
1632613040000|2021-09-25 23:37:20|404.42|400.32|404.42|400.32|404.44|400.34|404.41|400.31|9
1632613050000|2021-09-25 23:37:30|404.43|400.33|404.45|400.35|404.48|400.38|404.43|400.33|8
1632613060000|2021-09-25 23:37:40|404.48|400.38|404.41|400.31|404.48|400.38|404.41|400.31|5
1632613070000|2021-09-25 23:37:50|404.34|400.24|404.54|400.44|404.55|400.45|404.34|400.24|7
1632613080000|2021-09-25 23:38:00|404.55|400.45|404.68|400.58|404.68|400.58|404.55|400.45|7
1632613090000|2021-09-25 23:38:10|404.69|400.59|404.44|400.34|404.69|400.59|404.43|400.33|13
1632613100000|2021-09-25 23:38:20|404.43|400.33|404.49|400.39|404.57|400.47|404.39|400.29|21
1632613110000|2021-09-25 23:38:30|404.48|400.38|404.4|400.3|404.48|400.38|404.38|400.28|15
1632613120000|2021-09-25 23:38:40|404.39|400.29|404.33|400.23|404.39|400.29|404.33|400.23|6
1632613130000|2021-09-25 23:38:50|404.36|400.26|404.37|400.27|404.37|400.27|404.34|400.24|10
1632613140000|2021-09-25 23:39:00|404.42|400.32|404.41|400.31|404.43|400.33|404.41|400.31|13
1632613150000|2021-09-25 23:39:10|404.42|400.32|404.43|400.33|404.48|400.38|404.41|400.31|11
1632613160000|2021-09-25 23:39:20|404.5|400.4|404.53|400.43|404.55|400.45|404.5|400.4|7
1632613170000|2021-09-25 23:39:30|404.58|400.48|404.66|400.56|404.66|400.56|404.58|400.48|13
1632613180000|2021-09-25 23:39:40|404.63|400.53|404.66|400.56|404.66|400.56|404.63|400.53|7
1632613190000|2021-09-25 23:39:50|404.65|400.55|404.8|400.7|404.87|400.77|404.65|400.55|16
1632613200000|2021-09-25 23:40:00|404.79|400.69|404.77|400.67|404.97|400.87|404.73|400.63|14
1632613210000|2021-09-25 23:40:10|404.78|400.68|405.15|401.05|405.17|401.07|404.74|400.64|17
1632613220000|2021-09-25 23:40:20|405.31|401.21|405.32|401.22|405.32|401.22|405.31|401.21|2
1632613230000|2021-09-25 23:40:30|405.28|401.18|405.2|401.1|405.28|401.18|405.12|401.02|19
1632613240000|2021-09-25 23:40:40|405.26|401.16|405.33|401.23|405.34|401.24|405.26|401.16|5
1632613250000|2021-09-25 23:40:50|405.35|401.25|405.66|401.56|405.66|401.56|405.33|401.23|18
1632613260000|2021-09-25 23:41:00|405.65|401.55|405.21|401.11|405.66|401.56|405.21|401.11|18
1632613270000|2021-09-25 23:41:10|405.22|401.12|405.06|400.96|405.25|401.15|405.06|400.96|15
1632613280000|2021-09-25 23:41:20|405.05|400.95|404.9|400.8|405.07|400.97|404.9|400.8|12
1632613290000|2021-09-25 23:41:30|404.89|400.79|404.73|400.63|404.89|400.79|404.72|400.62|22
1632613300000|2021-09-25 23:41:40|404.71|400.61|404.76|400.66|404.83|400.73|404.71|400.61|13
1632613310000|2021-09-25 23:41:50|404.78|400.68|404.74|400.64|404.79|400.69|404.74|400.64|7
1632613320000|2021-09-25 23:42:00|404.75|400.65|404.76|400.66|404.78|400.68|404.73|400.63|12
1632613330000|2021-09-25 23:42:10|404.75|400.65|404.67|400.57|404.82|400.72|404.67|400.57|15
1632613340000|2021-09-25 23:42:20|404.68|400.58|404.94|400.84|404.96|400.86|404.6|400.5|14
1632613350000|2021-09-25 23:42:30|404.92|400.82|404.97|400.87|404.97|400.87|404.92|400.82|9
1632613360000|2021-09-25 23:42:40|404.99|400.89|404.98|400.88|404.99|400.89|404.98|400.88|2
1632613370000|2021-09-25 23:42:50|404.97|400.87|404.97|400.87|404.99|400.89|404.95|400.85|6
1632613380000|2021-09-25 23:43:00|404.96|400.86|404.84|400.74|405.01|400.91|404.84|400.74|8
1632613390000|2021-09-25 23:43:10|404.83|400.73|404.8|400.7|404.84|400.74|404.79|400.69|8
1632613400000|2021-09-25 23:43:20|404.78|400.68|404.81|400.71|404.81|400.71|404.77|400.67|5
1632613410000|2021-09-25 23:43:30|404.8|400.7|404.59|400.49|404.8|400.7|404.56|400.46|18
1632613420000|2021-09-25 23:43:40|404.6|400.5|404.5|400.4|404.6|400.5|404.5|400.4|12
1632613430000|2021-09-25 23:43:50|404.51|400.41|404.55|400.45|404.57|400.47|404.51|400.41|9
1632613440000|2021-09-25 23:44:00|404.57|400.47|403.91|399.81|404.61|400.51|403.89|399.79|26
1632613450000|2021-09-25 23:44:10|403.89|399.79|403.81|399.71|403.93|399.83|403.81|399.71|11
1632613460000|2021-09-25 23:44:20|403.82|399.72|403.77|399.67|403.82|399.72|403.76|399.66|12
1632613470000|2021-09-25 23:44:30|403.71|399.61|403.7|399.6|403.71|399.61|403.68|399.58|10
1632613480000|2021-09-25 23:44:40|403.71|399.61|403.89|399.79|403.96|399.86|403.71|399.61|16
1632613490000|2021-09-25 23:44:50|403.88|399.78|404.09|399.99|404.09|399.99|403.85|399.75|17
1632613500000|2021-09-25 23:45:00|404.08|399.98|404.18|400.08|404.19|400.09|404.07|399.97|10
1632613510000|2021-09-25 23:45:10|404.17|400.07|404.13|400.03|404.18|400.08|404.12|400.02|9
1632613520000|2021-09-25 23:45:20|404.14|400.04|404.13|400.03|404.14|400.04|404.11|400.01|7
1632613530000|2021-09-25 23:45:30|404.15|400.05|404.18|400.08|404.22|400.12|404.1|400|17
1632613540000|2021-09-25 23:45:40|404.19|400.09|404.79|400.69|404.79|400.69|404.19|400.09|22
1632613550000|2021-09-25 23:45:50|404.87|400.77|405.01|400.91|405.06|400.96|404.87|400.77|18
1632613560000|2021-09-25 23:46:00|405.02|400.92|404.98|400.88|405.02|400.92|404.92|400.82|19
1632613570000|2021-09-25 23:46:10|404.99|400.89|405.08|400.98|405.09|400.99|404.96|400.86|10
1632613580000|2021-09-25 23:46:20|405.09|400.99|405.12|401.02|405.12|401.02|405.08|400.98|9
1632613590000|2021-09-25 23:46:30|405.13|401.03|404.91|400.81|405.13|401.03|404.91|400.81|15
1632613600000|2021-09-25 23:46:40|404.93|400.83|404.89|400.79|404.93|400.83|404.85|400.75|14
1632613610000|2021-09-25 23:46:50|404.91|400.81|405.06|400.96|405.11|401.01|404.91|400.81|13
1632613620000|2021-09-25 23:47:00|405.09|400.99|405.05|400.95|405.09|400.99|405.05|400.95|7
1632613630000|2021-09-25 23:47:10|405.04|400.94|404.58|400.48|405.05|400.95|404.52|400.42|19
1632613640000|2021-09-25 23:47:20|404.59|400.49|404.92|400.82|404.92|400.82|404.59|400.49|18
1632613650000|2021-09-25 23:47:30|404.91|400.81|404.9|400.8|405.05|400.95|404.87|400.77|18
1632613660000|2021-09-25 23:47:40|404.89|400.79|404.84|400.74|404.97|400.87|404.84|400.74|18
1632613670000|2021-09-25 23:47:50|404.83|400.73|404.71|400.61|404.83|400.73|404.7|400.6|12
1632613680000|2021-09-25 23:48:00|404.68|400.58|404.85|400.75|404.86|400.76|404.67|400.57|17
1632613690000|2021-09-25 23:48:10|404.84|400.74|404.97|400.87|404.97|400.87|404.84|400.74|16
1632613700000|2021-09-25 23:48:20|404.99|400.89|405|400.9|405.05|400.95|404.95|400.85|21
1632613710000|2021-09-25 23:48:30|405.01|400.91|405.06|400.96|405.07|400.97|404.94|400.84|16
1632613720000|2021-09-25 23:48:40|405.07|400.97|405.27|401.17|405.45|401.35|405.06|400.96|26
1632613730000|2021-09-25 23:48:50|405.28|401.18|405.09|400.99|405.28|401.18|405.08|400.98|24
1632613740000|2021-09-25 23:49:00|405.08|400.98|404.79|400.69|405.1|401|404.79|400.69|17
1632613750000|2021-09-25 23:49:10|404.72|400.62|404.5|400.4|404.72|400.62|404.47|400.37|22
1632613760000|2021-09-25 23:49:20|404.53|400.43|404.44|400.34|404.53|400.43|404.44|400.34|14
1632613770000|2021-09-25 23:49:30|404.46|400.36|404.6|400.5|404.6|400.5|404.45|400.35|18
1632613780000|2021-09-25 23:49:40|404.63|400.53|404.79|400.69|404.8|400.7|404.63|400.53|18
1632613790000|2021-09-25 23:49:50|404.78|400.68|404.48|400.38|404.78|400.68|404.46|400.36|23
1632613800000|2021-09-25 23:50:00|404.5|400.4|404.48|400.38|404.5|400.4|404.44|400.34|9
1632613810000|2021-09-25 23:50:10|404.52|400.42|404.79|400.69|404.82|400.72|404.51|400.41|18
1632613820000|2021-09-25 23:50:20|404.78|400.68|404.54|400.44|404.78|400.68|404.54|400.44|11
1632613830000|2021-09-25 23:50:30|404.52|400.42|404.39|400.29|404.53|400.43|404.31|400.21|18
1632613840000|2021-09-25 23:50:40|404.4|400.3|404.46|400.36|404.49|400.39|404.39|400.29|14
1632613850000|2021-09-25 23:50:50|404.49|400.39|404.52|400.42|404.6|400.5|404.49|400.39|14
1632613860000|2021-09-25 23:51:00|404.44|400.34|404.2|400.1|404.44|400.34|404.16|400.06|22
1632613870000|2021-09-25 23:51:10|404.21|400.11|404.22|400.12|404.22|400.12|404.2|400.1|4
1632613880000|2021-09-25 23:51:20|404.21|400.11|404.55|400.45|404.55|400.45|404.19|400.09|20
1632613890000|2021-09-25 23:51:30|404.52|400.42|404.65|400.55|404.66|400.56|404.52|400.42|13
1632613910000|2021-09-25 23:51:50|404.67|400.57|404.72|400.62|404.74|400.64|404.67|400.57|4
1632613920000|2021-09-25 23:52:00|404.74|400.64|404.57|400.47|404.74|400.64|404.43|400.33|18
1632613930000|2021-09-25 23:52:10|404.59|400.49|404.64|400.54|404.64|400.54|404.56|400.46|13
1632613940000|2021-09-25 23:52:20|404.65|400.55|404.67|400.57|404.67|400.57|404.64|400.54|4
1632613950000|2021-09-25 23:52:30|404.68|400.58|404.68|400.58|404.7|400.6|404.68|400.58|8
1632613960000|2021-09-25 23:52:40|404.69|400.59|404.74|400.64|404.75|400.65|404.68|400.58|9
1632613970000|2021-09-25 23:52:50|404.72|400.62|404.78|400.68|404.78|400.68|404.72|400.62|13
1632613980000|2021-09-25 23:53:00|404.77|400.67|404.74|400.64|404.79|400.69|404.68|400.58|21
1632613990000|2021-09-25 23:53:10|404.72|400.62|404.45|400.35|404.79|400.69|404.45|400.35|14
1632614000000|2021-09-25 23:53:20|404.46|400.36|404.47|400.37|404.47|400.37|404.46|400.36|2
1632614010000|2021-09-25 23:53:30|404.5|400.4|404.51|400.41|404.51|400.41|404.49|400.39|8
1632614020000|2021-09-25 23:53:40|404.52|400.42|404.52|400.42|404.53|400.43|404.5|400.4|11
1632614030000|2021-09-25 23:53:50|404.53|400.43|404.87|400.77|404.87|400.77|404.53|400.43|20
1632614040000|2021-09-25 23:54:00|404.86|400.76|404.97|400.87|404.99|400.89|404.86|400.76|9
1632614050000|2021-09-25 23:54:10|404.98|400.88|404.97|400.87|404.98|400.88|404.97|400.87|2
1632614060000|2021-09-25 23:54:20|404.95|400.85|404.94|400.84|404.96|400.86|404.93|400.83|5
1632614070000|2021-09-25 23:54:30|404.93|400.83|404.63|400.53|404.94|400.84|404.63|400.53|9
1632614080000|2021-09-25 23:54:40|404.61|400.51|404.52|400.42|404.61|400.51|404.52|400.42|6
1632614090000|2021-09-25 23:54:50|404.49|400.39|404.48|400.38|404.49|400.39|404.46|400.36|5
1632614100000|2021-09-25 23:55:00|404.47|400.37|404.42|400.32|404.49|400.39|404.42|400.32|7
1632614110000|2021-09-25 23:55:10|404.39|400.29|404.14|400.04|404.39|400.29|404.1|400|23
1632614120000|2021-09-25 23:55:20|404.15|400.05|404.08|399.98|404.15|400.05|404.08|399.98|6
1632614130000|2021-09-25 23:55:30|404.1|400|404.1|400|404.11|400.01|404.08|399.98|6
1632614140000|2021-09-25 23:55:40|404.16|400.06|404.24|400.14|404.24|400.14|404.13|400.03|13
1632614150000|2021-09-25 23:55:50|404.23|400.13|404.24|400.14|404.24|400.14|404.23|400.13|2
1632614160000|2021-09-25 23:56:00|404.23|400.13|403.87|399.77|404.23|400.13|403.82|399.72|28
1632614170000|2021-09-25 23:56:10|403.88|399.78|403.88|399.78|403.88|399.78|403.87|399.77|9
1632614180000|2021-09-25 23:56:20|403.87|399.77|403.89|399.79|403.89|399.79|403.79|399.69|8
1632614190000|2021-09-25 23:56:30|403.9|399.8|403.76|399.66|403.9|399.8|403.76|399.66|11
1632614200000|2021-09-25 23:56:40|403.78|399.68|403.88|399.78|403.89|399.79|403.77|399.67|13
1632614210000|2021-09-25 23:56:50|403.89|399.79|403.89|399.79|403.89|399.79|403.89|399.79|1
1632614220000|2021-09-25 23:57:00|403.88|399.78|403.89|399.79|403.9|399.8|403.88|399.78|7
1632614230000|2021-09-25 23:57:10|403.88|399.78|403.89|399.79|403.9|399.8|403.88|399.78|3
1632614240000|2021-09-25 23:57:20|403.88|399.78|404.06|399.96|404.06|399.96|403.86|399.76|12
1632614250000|2021-09-25 23:57:30|404.04|399.94|404.1|400|404.1|400|404.04|399.94|6
1632614260000|2021-09-25 23:57:40|404.11|400.01|403.44|399.34|404.11|400.01|403.44|399.34|14
1632614270000|2021-09-25 23:57:50|403.37|399.27|403.16|399.06|403.38|399.28|403.11|399.01|25
1632614280000|2021-09-25 23:58:00|403.17|399.07|403.28|399.18|403.32|399.22|403.17|399.07|17
1632614290000|2021-09-25 23:58:10|403.29|399.19|403.26|399.16|403.41|399.31|403.26|399.16|14
1632614300000|2021-09-25 23:58:20|403.19|399.09|403.08|398.98|403.19|399.09|403.06|398.96|16
1632614310000|2021-09-25 23:58:30|403.1|399|403.1|399|403.1|399|403.06|398.96|5
1632614320000|2021-09-25 23:58:40|403.17|399.07|403.11|399.01|403.17|399.07|403.09|398.99|9
1632614330000|2021-09-25 23:58:50|403.09|398.99|403.07|398.97|403.11|399.01|403.07|398.97|14
1632614340000|2021-09-25 23:59:00|403.08|398.98|403.24|399.14|403.24|399.14|403.04|398.94|14
1632614350000|2021-09-25 23:59:10|403.25|399.15|403.56|399.46|403.56|399.46|403.24|399.14|17
1632614360000|2021-09-25 23:59:20|403.55|399.45|403.7|399.6|403.7|399.6|403.55|399.45|11
1632614370000|2021-09-25 23:59:30|403.68|399.58|403.51|399.41|403.68|399.58|403.51|399.41|8
1632614380000|2021-09-25 23:59:40|403.52|399.42|403.18|399.08|403.52|399.42|403.18|399.08|12
1632614390000|2021-09-25 23:59:50|403.19|399.09|403.19|399.09|403.2|399.1|403.18|399.08|5
1632614400000|2021-09-26 00:00:00|403.21|399.11|403.11|399.01|403.21|399.11|403.1|399|8
1632614410000|2021-09-26 00:00:10|403.13|399.03|403.14|399.04|403.15|399.05|403.13|399.03|7
1632614420000|2021-09-26 00:00:20|403.16|399.06|403.2|399.1|403.2|399.1|403.15|399.05|4
1632614430000|2021-09-26 00:00:30|403.21|399.11|403.23|399.13|403.23|399.13|403.21|399.11|3
1632614440000|2021-09-26 00:00:40|403.2|399.1|402.84|398.74|403.2|399.1|402.84|398.74|12
1632614450000|2021-09-26 00:00:50|402.85|398.75|402.97|398.87|402.97|398.87|402.79|398.69|12
1632614460000|2021-09-26 00:01:00|402.99|398.89|403.15|399.05|403.15|399.05|402.97|398.87|18
1632614470000|2021-09-26 00:01:10|403.14|399.04|402.98|398.88|403.14|399.04|402.98|398.88|9
1632614480000|2021-09-26 00:01:20|402.97|398.87|402.77|398.67|402.97|398.87|402.65|398.55|23
1632614490000|2021-09-26 00:01:30|402.76|398.66|402.75|398.65|402.76|398.66|402.72|398.62|9
1632614500000|2021-09-26 00:01:40|402.76|398.66|402.92|398.82|403.07|398.97|402.76|398.66|23
1632614510000|2021-09-26 00:01:50|402.84|398.74|402.81|398.71|402.84|398.74|402.72|398.62|12
1632614520000|2021-09-26 00:02:00|402.85|398.75|402.68|398.58|402.92|398.82|402.67|398.57|17
1632614530000|2021-09-26 00:02:10|402.69|398.59|402.6|398.5|402.69|398.59|402.59|398.49|9
1632614540000|2021-09-26 00:02:20|402.58|398.48|402.73|398.63|402.73|398.63|402.54|398.44|21
1632614550000|2021-09-26 00:02:30|402.81|398.71|402.64|398.54|402.81|398.71|402.64|398.54|13
1632614560000|2021-09-26 00:02:40|402.65|398.55|402.59|398.49|402.65|398.55|402.51|398.41|16
1632614570000|2021-09-26 00:02:50|402.6|398.5|402.54|398.44|402.61|398.51|402.52|398.42|13
1632614580000|2021-09-26 00:03:00|402.53|398.43|402.47|398.37|402.54|398.44|402.45|398.35|11
1632614590000|2021-09-26 00:03:10|402.46|398.36|402.87|398.77|402.87|398.77|402.46|398.36|12
1632614600000|2021-09-26 00:03:20|402.93|398.83|403.34|399.24|403.37|399.27|402.93|398.83|21
1632614610000|2021-09-26 00:03:30|403.36|399.26|403.53|399.43|403.53|399.43|403.33|399.23|16
1632614620000|2021-09-26 00:03:40|403.54|399.44|403.92|399.82|403.98|399.88|403.53|399.43|28
1632614630000|2021-09-26 00:03:50|403.94|399.84|403.79|399.69|403.94|399.84|403.76|399.66|13
1632614640000|2021-09-26 00:04:00|403.81|399.71|403.91|399.81|403.91|399.81|403.81|399.71|6
1632614650000|2021-09-26 00:04:10|403.89|399.79|403.65|399.55|403.89|399.79|403.6|399.5|17
1632614660000|2021-09-26 00:04:20|403.64|399.54|403.65|399.55|403.66|399.56|403.63|399.53|11
1632614670000|2021-09-26 00:04:30|403.66|399.56|403.73|399.63|403.73|399.63|403.66|399.56|4
1632614680000|2021-09-26 00:04:40|403.71|399.61|404.03|399.93|404.03|399.93|403.71|399.61|19
1632614690000|2021-09-26 00:04:50|404.05|399.95|403.88|399.78|404.11|400.01|403.88|399.78|10
1632614700000|2021-09-26 00:05:00|403.87|399.77|403.57|399.47|403.87|399.77|403.52|399.42|20
1632614710000|2021-09-26 00:05:10|403.58|399.48|403.69|399.59|403.69|399.59|403.56|399.46|10
1632614720000|2021-09-26 00:05:20|403.68|399.58|403.7|399.6|403.72|399.62|403.67|399.57|11
1632614730000|2021-09-26 00:05:30|403.69|399.59|403.7|399.6|403.72|399.62|403.69|399.59|11
1632614740000|2021-09-26 00:05:40|403.71|399.61|403.51|399.41|403.73|399.63|403.51|399.41|16
1632614750000|2021-09-26 00:05:50|403.5|399.4|403.42|399.32|403.5|399.4|403.42|399.32|8
1632614760000|2021-09-26 00:06:00|403.41|399.31|403.3|399.2|403.41|399.31|403.29|399.19|10
1632614770000|2021-09-26 00:06:10|403.29|399.19|403.29|399.19|403.31|399.21|403.29|399.19|5
1632614780000|2021-09-26 00:06:20|403.3|399.2|403.32|399.22|403.46|399.36|403.3|399.2|15
1632614790000|2021-09-26 00:06:30|403.29|399.19|403.2|399.1|403.29|399.19|403.19|399.09|8
1632614800000|2021-09-26 00:06:40|403.16|399.06|403.18|399.08|403.18|399.08|403.13|399.03|15
1632614810000|2021-09-26 00:06:50|403.16|399.06|403.17|399.07|403.17|399.07|403.15|399.05|6
1632614820000|2021-09-26 00:07:00|403.18|399.08|403.06|398.96|403.18|399.08|403.06|398.96|6
1632614830000|2021-09-26 00:07:10|403.03|398.93|402.43|398.33|403.03|398.93|402.43|398.33|22
1632614840000|2021-09-26 00:07:20|402.39|398.29|402.16|398.06|402.4|398.3|402.16|398.06|23
1632614850000|2021-09-26 00:07:30|402.15|398.05|401.81|397.71|402.15|398.05|401.8|397.7|24
1632614860000|2021-09-26 00:07:40|401.72|397.62|401.24|397.14|401.72|397.62|401.23|397.13|26
1632614870000|2021-09-26 00:07:50|401.21|397.11|401.11|397.01|401.23|397.13|401.1|397|12
1632614880000|2021-09-26 00:08:00|401.12|397.02|401.39|397.29|401.39|397.29|401.12|397.02|14
1632614890000|2021-09-26 00:08:10|401.38|397.28|401.24|397.14|401.39|397.29|401.18|397.08|17
1632614900000|2021-09-26 00:08:20|401.21|397.11|401.12|397.02|401.27|397.17|401.07|396.97|16
1632614910000|2021-09-26 00:08:30|401.13|397.03|401.19|397.09|401.27|397.17|401.13|397.03|12
1632614920000|2021-09-26 00:08:40|401.18|397.08|401.01|396.91|401.18|397.08|401.01|396.91|20
1632614930000|2021-09-26 00:08:50|401.03|396.93|401.2|397.1|401.22|397.12|401.03|396.93|16
1632614940000|2021-09-26 00:09:00|401.21|397.11|400.98|396.88|401.46|397.36|400.97|396.87|31
1632614950000|2021-09-26 00:09:10|400.99|396.89|401.15|397.05|401.17|397.07|400.97|396.87|18
1632614960000|2021-09-26 00:09:20|401.16|397.06|401.09|396.99|401.18|397.08|401.05|396.95|18
1632614970000|2021-09-26 00:09:30|401.1|397|401.29|397.19|401.29|397.19|401.1|397|12
1632614980000|2021-09-26 00:09:40|401.34|397.24|401.55|397.45|401.58|397.48|401.34|397.24|11
1632614990000|2021-09-26 00:09:50|401.57|397.47|401.73|397.63|401.75|397.65|401.57|397.47|12
1632615000000|2021-09-26 00:10:00|401.82|397.72|401.65|397.55|401.82|397.72|401.65|397.55|7
1632615010000|2021-09-26 00:10:10|401.64|397.54|401.7|397.6|401.71|397.61|401.58|397.48|16
1632615020000|2021-09-26 00:10:20|401.72|397.62|401.56|397.46|401.73|397.63|401.56|397.46|11
1632615030000|2021-09-26 00:10:30|401.55|397.45|401.23|397.13|401.55|397.45|401.23|397.13|23
1632615040000|2021-09-26 00:10:40|401.22|397.12|401.01|396.91|401.3|397.2|401.01|396.91|15
1632615050000|2021-09-26 00:10:50|400.99|396.89|400.62|396.52|400.99|396.89|400.61|396.51|16
1632615060000|2021-09-26 00:11:00|400.61|396.51|400.69|396.59|400.79|396.69|400.57|396.47|22
1632615070000|2021-09-26 00:11:10|400.68|396.58|400.61|396.51|400.71|396.61|400.58|396.48|9
1632615080000|2021-09-26 00:11:20|400.62|396.52|400.54|396.44|400.62|396.52|400.54|396.44|8
1632615090000|2021-09-26 00:11:30|400.52|396.42|400.61|396.51|400.61|396.51|400.5|396.4|14
1632615100000|2021-09-26 00:11:40|400.63|396.53|401.02|396.92|401.02|396.92|400.61|396.51|27
1632615110000|2021-09-26 00:11:50|401.08|396.98|401.04|396.94|401.08|396.98|401.02|396.92|11
1632615120000|2021-09-26 00:12:00|401.03|396.93|401|396.9|401.29|397.19|401|396.9|24
1632615130000|2021-09-26 00:12:10|401.02|396.92|401.07|396.97|401.11|397.01|401.02|396.92|16
1632615140000|2021-09-26 00:12:20|401.08|396.98|401.11|397.01|401.11|397.01|401.08|396.98|12
1632615150000|2021-09-26 00:12:30|401.1|397|401.13|397.03|401.13|397.03|401.07|396.97|11
1632615160000|2021-09-26 00:12:40|401.12|397.02|400.69|396.59|401.13|397.03|400.69|396.59|17
1632615170000|2021-09-26 00:12:50|400.7|396.6|400.76|396.66|400.88|396.78|400.7|396.6|16
1632615180000|2021-09-26 00:13:00|400.71|396.61|400.7|396.6|400.71|396.61|400.64|396.54|12
1632615190000|2021-09-26 00:13:10|400.71|396.61|400.67|396.57|400.72|396.62|400.56|396.46|10
1632615200000|2021-09-26 00:13:20|400.7|396.6|400.94|396.84|400.94|396.84|400.65|396.55|10
1632615210000|2021-09-26 00:13:30|400.95|396.85|401.07|396.97|401.07|396.97|400.94|396.84|11
1632615220000|2021-09-26 00:13:40|401.03|396.93|400.68|396.58|401.05|396.95|400.68|396.58|26
1632615230000|2021-09-26 00:13:50|400.67|396.57|400.6|396.5|400.67|396.57|400.6|396.5|9
1632615240000|2021-09-26 00:14:00|400.61|396.51|400.71|396.61|400.72|396.62|400.6|396.5|13
1632615250000|2021-09-26 00:14:10|400.7|396.6|400.42|396.32|400.71|396.61|400.42|396.32|20
1632615260000|2021-09-26 00:14:20|400.43|396.33|399.93|395.83|400.43|396.33|399.91|395.81|20
1632615270000|2021-09-26 00:14:30|399.94|395.84|399.75|395.65|400|395.9|399.75|395.65|27
1632615280000|2021-09-26 00:14:40|399.71|395.61|399.91|395.81|399.91|395.81|399.71|395.61|18
1632615290000|2021-09-26 00:14:50|399.92|395.82|399.91|395.81|399.92|395.82|399.88|395.78|5
1632615300000|2021-09-26 00:15:00|399.88|395.78|399.82|395.72|399.88|395.78|399.69|395.59|25
1632615310000|2021-09-26 00:15:10|399.83|395.73|400.27|396.17|400.4|396.3|399.83|395.73|27
1632615320000|2021-09-26 00:15:20|400.29|396.19|400.39|396.29|400.39|396.29|400.28|396.18|14
1632615330000|2021-09-26 00:15:30|400.41|396.31|400.48|396.38|400.48|396.38|400.39|396.29|10
1632615340000|2021-09-26 00:15:40|400.5|396.4|400.48|396.38|400.52|396.42|400.48|396.38|9
1632615350000|2021-09-26 00:15:50|400.5|396.4|400.52|396.42|400.52|396.42|400.46|396.36|12
1632615360000|2021-09-26 00:16:00|400.53|396.43|400.29|396.19|400.58|396.48|400.29|396.19|13
1632615370000|2021-09-26 00:16:10|400.28|396.18|400.06|395.96|400.28|396.18|400.04|395.94|14
1632615380000|2021-09-26 00:16:20|400.05|395.95|399.69|395.59|400.05|395.95|399.69|395.59|17
1632615390000|2021-09-26 00:16:30|399.67|395.57|399.5|395.4|399.74|395.64|399.5|395.4|19
1632615400000|2021-09-26 00:16:40|399.51|395.41|399.39|395.29|399.52|395.42|399.38|395.28|19
1632615410000|2021-09-26 00:16:50|399.42|395.32|399.32|395.22|399.44|395.34|399.32|395.22|17
1632615420000|2021-09-26 00:17:00|399.28|395.18|399.42|395.32|399.56|395.46|399.28|395.18|23
1632615430000|2021-09-26 00:17:10|399.39|395.29|399.36|395.26|399.43|395.33|399.34|395.24|14
1632615440000|2021-09-26 00:17:20|399.38|395.28|399.18|395.08|399.38|395.28|399.15|395.05|19
1632615450000|2021-09-26 00:17:30|399.15|395.05|398.9|394.8|399.22|395.12|398.9|394.8|18
1632615460000|2021-09-26 00:17:40|398.91|394.81|399.16|395.06|399.16|395.06|398.87|394.77|20
1632615470000|2021-09-26 00:17:50|399.15|395.05|399.15|395.05|399.16|395.06|399.1|395|11
1632615480000|2021-09-26 00:18:00|399.16|395.06|399.18|395.08|399.47|395.37|399.16|395.06|25
1632615490000|2021-09-26 00:18:10|399.14|395.04|398.83|394.73|399.17|395.07|398.83|394.73|18
1632615500000|2021-09-26 00:18:20|398.85|394.75|398.49|394.39|398.88|394.78|398.45|394.35|28
1632615510000|2021-09-26 00:18:30|398.5|394.4|398.36|394.26|398.61|394.51|398.33|394.23|23
1632615520000|2021-09-26 00:18:40|398.31|394.21|398.41|394.31|398.44|394.34|398.2|394.1|27
1632615530000|2021-09-26 00:18:50|398.42|394.32|398.64|394.54|398.64|394.54|398.42|394.32|15
1632615540000|2021-09-26 00:19:00|398.65|394.55|399.04|394.94|399.04|394.94|398.57|394.47|25
1632615550000|2021-09-26 00:19:10|399.05|394.95|399.1|395|399.18|395.08|398.97|394.87|25
1632615560000|2021-09-26 00:19:20|399.09|394.99|398.66|394.56|399.11|395.01|398.65|394.55|25
1632615570000|2021-09-26 00:19:30|398.65|394.55|398.85|394.75|398.85|394.75|398.61|394.51|20
1632615580000|2021-09-26 00:19:40|398.86|394.76|398.63|394.53|398.86|394.76|398.63|394.53|22
1632615590000|2021-09-26 00:19:50|398.62|394.52|398.42|394.32|398.63|394.53|398.41|394.31|17
1632615600000|2021-09-26 00:20:00|398.41|394.31|398.5|394.4|398.51|394.41|398.41|394.31|9
1632615610000|2021-09-26 00:20:10|398.52|394.42|399.09|394.99|399.09|394.99|398.52|394.42|29
1632615620000|2021-09-26 00:20:20|399.11|395.01|399.17|395.07|399.31|395.21|399.1|395|25
1632615630000|2021-09-26 00:20:30|399.18|395.08|399.13|395.03|399.18|395.08|399.13|395.03|11
1632615640000|2021-09-26 00:20:40|399.14|395.04|399.36|395.26|399.36|395.26|399.09|394.99|17
1632615650000|2021-09-26 00:20:50|399.45|395.35|399.24|395.14|399.47|395.37|399.24|395.14|22
1632615660000|2021-09-26 00:21:00|399.25|395.15|399.2|395.1|399.28|395.18|399.18|395.08|13
1632615670000|2021-09-26 00:21:10|399.22|395.12|399.21|395.11|399.27|395.17|399.2|395.1|11
1632615680000|2021-09-26 00:21:20|399.23|395.13|398.81|394.71|399.23|395.13|398.81|394.71|18
1632615690000|2021-09-26 00:21:30|398.82|394.72|398.8|394.7|398.9|394.8|398.76|394.66|15
1632615700000|2021-09-26 00:21:40|398.73|394.63|398.46|394.36|398.73|394.63|398.46|394.36|9
1632615710000|2021-09-26 00:21:50|398.44|394.34|398.59|394.49|398.6|394.5|398.44|394.34|12
1632615720000|2021-09-26 00:22:00|398.6|394.5|398.46|394.36|398.6|394.5|398.46|394.36|7
1632615730000|2021-09-26 00:22:10|398.48|394.38|398.16|394.06|398.48|394.38|398.15|394.05|13
1632615740000|2021-09-26 00:22:20|398.15|394.05|398.22|394.12|398.22|394.12|398.06|393.96|15
1632615750000|2021-09-26 00:22:30|398.25|394.15|398.02|393.92|398.31|394.21|398|393.9|19
1632615760000|2021-09-26 00:22:40|398|393.9|398.35|394.25|398.38|394.28|397.96|393.86|24
1632615770000|2021-09-26 00:22:50|398.34|394.24|398.38|394.28|398.42|394.32|398.34|394.24|18
1632615780000|2021-09-26 00:23:00|398.5|394.4|398.69|394.59|398.77|394.67|398.4|394.3|25
1632615790000|2021-09-26 00:23:10|398.7|394.6|398.46|394.36|398.71|394.61|398.46|394.36|13
1632615800000|2021-09-26 00:23:20|398.44|394.34|398.6|394.5|398.66|394.56|398.44|394.34|14
1632615810000|2021-09-26 00:23:30|398.59|394.49|398.44|394.34|398.61|394.51|398.44|394.34|9
1632615820000|2021-09-26 00:23:40|398.47|394.37|398.44|394.34|398.54|394.44|398.44|394.34|15
1632615830000|2021-09-26 00:23:50|398.46|394.36|398.39|394.29|398.54|394.44|398.38|394.28|15
1632615840000|2021-09-26 00:24:00|398.29|394.19|398.12|394.02|398.29|394.19|398.11|394.01|17
1632615850000|2021-09-26 00:24:10|398.09|393.99|397.87|393.77|398.09|393.99|397.85|393.75|24
1632615860000|2021-09-26 00:24:20|397.86|393.76|397.67|393.57|397.87|393.77|397.64|393.54|27
1632615870000|2021-09-26 00:24:30|397.66|393.56|397.7|393.6|397.75|393.65|397.52|393.42|24
1632615880000|2021-09-26 00:24:40|397.72|393.62|397.97|393.87|398.12|394.02|397.72|393.62|23
1632615890000|2021-09-26 00:24:50|397.99|393.89|397.64|393.54|397.99|393.89|397.64|393.54|18
1632615900000|2021-09-26 00:25:00|397.63|393.53|397.59|393.49|397.68|393.58|397.58|393.48|9
1632615910000|2021-09-26 00:25:10|397.62|393.52|398.05|393.95|398.05|393.95|397.62|393.52|22
1632615920000|2021-09-26 00:25:20|398.04|393.94|397.91|393.81|398.04|393.94|397.89|393.79|12
1632615930000|2021-09-26 00:25:30|397.9|393.8|397.73|393.63|397.91|393.81|397.72|393.62|16
1632615940000|2021-09-26 00:25:40|397.74|393.64|397.64|393.54|397.75|393.65|397.63|393.53|17
1632615950000|2021-09-26 00:25:50|397.65|393.55|397.63|393.53|397.75|393.65|397.62|393.52|16
1632615960000|2021-09-26 00:26:00|397.56|393.46|397.49|393.39|397.57|393.47|397.42|393.32|25
1632615970000|2021-09-26 00:26:10|397.41|393.31|397.34|393.24|397.47|393.37|397.33|393.23|18
1632615980000|2021-09-26 00:26:20|397.3|393.2|397.24|393.14|397.34|393.24|397.24|393.14|11
1632615990000|2021-09-26 00:26:30|397.25|393.15|397.41|393.31|397.46|393.36|397.24|393.14|21
1632616000000|2021-09-26 00:26:40|397.36|393.26|397.4|393.3|397.45|393.35|397.28|393.18|22
1632616010000|2021-09-26 00:26:50|397.39|393.29|397.29|393.19|397.79|393.69|397.29|393.19|32
1632616020000|2021-09-26 00:27:00|397.28|393.18|396.94|392.84|397.28|393.18|396.75|392.65|28
1632616030000|2021-09-26 00:27:10|396.95|392.85|397.01|392.91|397.01|392.91|396.9|392.8|19
1632616040000|2021-09-26 00:27:20|397.02|392.92|396.96|392.86|397.27|393.17|396.96|392.86|27
1632616050000|2021-09-26 00:27:30|396.94|392.84|396.84|392.74|396.94|392.84|396.83|392.73|24
1632616060000|2021-09-26 00:27:40|396.85|392.75|396.79|392.69|397.01|392.91|396.78|392.68|20
1632616070000|2021-09-26 00:27:50|396.78|392.68|396.83|392.73|396.86|392.76|396.78|392.68|25
1632616080000|2021-09-26 00:28:00|396.82|392.72|396.94|392.84|396.99|392.89|396.82|392.72|21
1632616090000|2021-09-26 00:28:10|396.92|392.82|396.96|392.86|396.96|392.86|396.9|392.8|15
1632616100000|2021-09-26 00:28:20|396.97|392.87|397.07|392.97|397.08|392.98|396.91|392.81|15
1632616110000|2021-09-26 00:28:30|397.11|393.01|397.54|393.44|397.58|393.48|397.11|393.01|21
1632616120000|2021-09-26 00:28:40|397.53|393.43|397.53|393.43|397.57|393.47|397.41|393.31|21
1632616130000|2021-09-26 00:28:50|397.49|393.39|397.23|393.13|397.6|393.5|397.23|393.13|20
1632616140000|2021-09-26 00:29:00|397.24|393.14|397.33|393.23|397.39|393.29|397.11|393.01|13
1632616150000|2021-09-26 00:29:10|397.37|393.27|397.39|393.29|397.41|393.31|397.37|393.27|8
1632616160000|2021-09-26 00:29:20|397.38|393.28|397.56|393.46|397.58|393.48|397.38|393.28|10
1632616170000|2021-09-26 00:29:30|397.55|393.45|397.7|393.6|397.76|393.66|397.55|393.45|20
1632616180000|2021-09-26 00:29:40|397.72|393.62|397.73|393.63|397.8|393.7|397.72|393.62|9
1632616190000|2021-09-26 00:29:50|397.72|393.62|398.06|393.96|398.11|394.01|397.72|393.62|24
1632616200000|2021-09-26 00:30:00|398.07|393.97|398.12|394.02|398.14|394.04|398.05|393.95|15
1632616210000|2021-09-26 00:30:10|398.11|394.01|398.51|394.41|398.51|394.41|398.1|394|25
1632616220000|2021-09-26 00:30:20|398.53|394.43|398.64|394.54|398.87|394.77|398.53|394.43|19
1632616230000|2021-09-26 00:30:30|398.68|394.58|398.28|394.18|398.68|394.58|398.27|394.17|18
1632616240000|2021-09-26 00:30:40|398.35|394.25|398.03|393.93|398.43|394.33|398.03|393.93|22
1632616250000|2021-09-26 00:30:50|398.02|393.92|397.59|393.49|398.02|393.92|397.52|393.42|28
1632616260000|2021-09-26 00:31:00|397.57|393.47|397.49|393.39|397.57|393.47|397.46|393.36|14
1632616270000|2021-09-26 00:31:10|397.5|393.4|397.4|393.3|397.52|393.42|397.4|393.3|12
1632616280000|2021-09-26 00:31:20|397.37|393.27|397.41|393.31|397.41|393.31|397.36|393.26|7
1632616290000|2021-09-26 00:31:30|397.38|393.28|397.33|393.23|397.41|393.31|397.32|393.22|15
1632616300000|2021-09-26 00:31:40|397.3|393.2|397.21|393.11|397.3|393.2|397.14|393.04|18
1632616310000|2021-09-26 00:31:50|397.19|393.09|396.97|392.87|397.21|393.11|396.97|392.87|21
1632616320000|2021-09-26 00:32:00|396.89|392.79|396.93|392.83|396.97|392.87|396.88|392.78|17
1632616330000|2021-09-26 00:32:10|396.92|392.82|396.95|392.85|396.95|392.85|396.9|392.8|9
1632616340000|2021-09-26 00:32:20|396.94|392.84|396.89|392.79|396.95|392.85|396.84|392.74|14
1632616350000|2021-09-26 00:32:30|396.91|392.81|397.28|393.18|397.28|393.18|396.9|392.8|25
1632616360000|2021-09-26 00:32:40|397.27|393.17|397.5|393.4|397.5|393.4|397.22|393.12|25
1632616370000|2021-09-26 00:32:50|397.46|393.36|397.39|393.29|397.49|393.39|397.39|393.29|15
1632616380000|2021-09-26 00:33:00|397.38|393.28|397.66|393.56|397.66|393.56|397.38|393.28|12
1632616390000|2021-09-26 00:33:10|397.64|393.54|397.77|393.67|397.77|393.67|397.63|393.53|14
1632616400000|2021-09-26 00:33:20|397.78|393.68|397.73|393.63|397.79|393.69|397.73|393.63|6
1632616410000|2021-09-26 00:33:30|397.72|393.62|397.69|393.59|397.76|393.66|397.63|393.53|10
1632616420000|2021-09-26 00:33:40|397.68|393.58|397.75|393.65|397.75|393.65|397.68|393.58|6
1632616430000|2021-09-26 00:33:50|397.76|393.66|397.79|393.69|397.88|393.78|397.75|393.65|18
1632616440000|2021-09-26 00:34:00|397.82|393.72|397.73|393.63|397.82|393.72|397.67|393.57|16
1632616450000|2021-09-26 00:34:10|397.72|393.62|397.3|393.2|397.72|393.62|397.3|393.2|17
1632616460000|2021-09-26 00:34:20|397.31|393.21|397.26|393.16|397.35|393.25|397.23|393.13|14
1632616470000|2021-09-26 00:34:30|397.24|393.14|397.24|393.14|397.26|393.16|397.02|392.92|24
1632616480000|2021-09-26 00:34:40|397.25|393.15|397.81|393.71|397.95|393.85|397.25|393.15|26
1632616490000|2021-09-26 00:34:50|397.79|393.69|397.8|393.7|397.89|393.79|397.73|393.63|18
1632616500000|2021-09-26 00:35:00|397.68|393.58|397.75|393.65|397.77|393.67|397.67|393.57|11
1632616510000|2021-09-26 00:35:10|397.74|393.64|397.96|393.86|397.96|393.86|397.74|393.64|17
1632616520000|2021-09-26 00:35:20|397.95|393.85|398.03|393.93|398.04|393.94|397.95|393.85|8
1632616530000|2021-09-26 00:35:30|398.02|393.92|397.86|393.76|398.02|393.92|397.86|393.76|14
1632616540000|2021-09-26 00:35:40|397.88|393.78|397.94|393.84|397.94|393.84|397.84|393.74|11
1632616550000|2021-09-26 00:35:50|397.97|393.87|397.97|393.87|398.03|393.93|397.93|393.83|12
1632616560000|2021-09-26 00:36:00|398|393.9|398.01|393.91|398.02|393.92|397.91|393.81|15
1632616570000|2021-09-26 00:36:10|398.07|393.97|398.45|394.35|398.48|394.38|398.07|393.97|21
1632616580000|2021-09-26 00:36:20|398.44|394.34|398.58|394.48|398.58|394.48|398.35|394.25|28
1632616590000|2021-09-26 00:36:30|398.59|394.49|398.71|394.61|398.71|394.61|398.58|394.48|13
1632616600000|2021-09-26 00:36:40|398.72|394.62|399.11|395.01|399.11|395.01|398.71|394.61|20
1632616610000|2021-09-26 00:36:50|399.14|395.04|399.08|394.98|399.16|395.06|399.07|394.97|17
1632616620000|2021-09-26 00:37:00|399.1|395|399.34|395.24|399.34|395.24|399.1|395|16
1632616630000|2021-09-26 00:37:10|399.32|395.22|399.13|395.03|399.34|395.24|399.11|395.01|14
1632616640000|2021-09-26 00:37:20|399.12|395.02|399.34|395.24|399.34|395.24|399.12|395.02|15
1632616650000|2021-09-26 00:37:30|399.36|395.26|399.36|395.26|399.36|395.26|399.32|395.22|11
1632616660000|2021-09-26 00:37:40|399.4|395.3|399.48|395.38|399.5|395.4|399.39|395.29|12
1632616670000|2021-09-26 00:37:50|399.47|395.37|399.57|395.47|399.6|395.5|399.47|395.37|22
1632616680000|2021-09-26 00:38:00|399.59|395.49|399.6|395.5|399.62|395.52|399.59|395.49|3
1632616690000|2021-09-26 00:38:10|399.56|395.46|399.56|395.46|399.56|395.46|399.56|395.46|1
1632616700000|2021-09-26 00:38:20|399.55|395.45|399.53|395.43|399.55|395.45|399.53|395.43|4
1632616710000|2021-09-26 00:38:30|399.55|395.45|399.73|395.63|399.75|395.65|399.54|395.44|24
1632616720000|2021-09-26 00:38:40|399.76|395.66|399.79|395.69|399.82|395.72|399.73|395.63|13
1632616730000|2021-09-26 00:38:50|399.8|395.7|399.69|395.59|399.8|395.7|399.69|395.59|15
1632616740000|2021-09-26 00:39:00|399.66|395.56|399.31|395.21|399.66|395.56|399.29|395.19|21
1632616750000|2021-09-26 00:39:10|399.28|395.18|399.02|394.92|399.28|395.18|399.02|394.92|10
1632616760000|2021-09-26 00:39:20|399|394.9|398.74|394.64|399|394.9|398.74|394.64|11
1632616770000|2021-09-26 00:39:30|398.73|394.63|398.9|394.8|398.9|394.8|398.73|394.63|13
1632616780000|2021-09-26 00:39:40|398.89|394.79|398.8|394.7|398.93|394.83|398.8|394.7|12
1632616790000|2021-09-26 00:39:50|398.77|394.67|398.44|394.34|398.77|394.67|398.41|394.31|17
1632616800000|2021-09-26 00:40:00|398.45|394.35|398.6|394.5|398.6|394.5|398.45|394.35|10
1632616810000|2021-09-26 00:40:10|398.58|394.48|398.67|394.57|398.67|394.57|398.55|394.45|13
1632616820000|2021-09-26 00:40:20|398.65|394.55|398.31|394.21|398.69|394.59|398.31|394.21|23
1632616830000|2021-09-26 00:40:30|398.32|394.22|398.27|394.17|398.32|394.22|398.27|394.17|4
1632616840000|2021-09-26 00:40:40|398.26|394.16|398.28|394.18|398.28|394.18|398.15|394.05|11
1632616850000|2021-09-26 00:40:50|398.29|394.19|398.27|394.17|398.3|394.2|398.23|394.13|14
1632616860000|2021-09-26 00:41:00|398.26|394.16|398.2|394.1|398.28|394.18|398.2|394.1|9
1632616870000|2021-09-26 00:41:10|398.19|394.09|398.24|394.14|398.26|394.16|398.19|394.09|10
1632616880000|2021-09-26 00:41:20|398.23|394.13|398.26|394.16|398.26|394.16|398.23|394.13|10
1632616890000|2021-09-26 00:41:30|398.24|394.14|398.2|394.1|398.26|394.16|398.19|394.09|15
1632616900000|2021-09-26 00:41:40|398.19|394.09|398.2|394.1|398.2|394.1|398.15|394.05|6
1632616910000|2021-09-26 00:41:50|398.21|394.11|398.21|394.11|398.21|394.11|398.2|394.1|5
1632616920000|2021-09-26 00:42:00|398.18|394.08|398.15|394.05|398.18|394.08|398.12|394.02|12
1632616930000|2021-09-26 00:42:10|398.13|394.03|398.13|394.03|398.13|394.03|398.12|394.02|3
1632616940000|2021-09-26 00:42:20|398.15|394.05|398.05|393.95|398.15|394.05|398.02|393.92|11
1632616950000|2021-09-26 00:42:30|398.03|393.93|398.35|394.25|398.36|394.26|398.01|393.91|17
1632616960000|2021-09-26 00:42:40|398.31|394.21|398|393.9|398.31|394.21|397.99|393.89|24
1632616970000|2021-09-26 00:42:50|397.99|393.89|398.08|393.98|398.11|394.01|397.99|393.89|16
1632616980000|2021-09-26 00:43:00|398.07|393.97|398.01|393.91|398.11|394.01|398.01|393.91|17
1632616990000|2021-09-26 00:43:10|398.03|393.93|397.96|393.86|398.05|393.95|397.96|393.86|6
1632617000000|2021-09-26 00:43:20|397.95|393.85|397.61|393.51|397.97|393.87|397.61|393.51|17
1632617010000|2021-09-26 00:43:30|397.59|393.49|397.61|393.51|397.65|393.55|397.58|393.48|8
1632617020000|2021-09-26 00:43:40|397.58|393.48|397.6|393.5|397.65|393.55|397.58|393.48|10
1632617030000|2021-09-26 00:43:50|397.56|393.46|397.52|393.42|397.56|393.46|397.48|393.38|11
1632617040000|2021-09-26 00:44:00|397.53|393.43|397.52|393.42|397.53|393.43|397.52|393.42|4
1632617050000|2021-09-26 00:44:10|397.51|393.41|398.04|393.94|398.05|393.95|397.5|393.4|18
1632617060000|2021-09-26 00:44:20|398.05|393.95|397.95|393.85|398.11|394.01|397.92|393.82|17
1632617070000|2021-09-26 00:44:30|397.94|393.84|397.91|393.81|397.95|393.85|397.84|393.74|24
1632617080000|2021-09-26 00:44:40|397.89|393.79|397.87|393.77|397.91|393.81|397.87|393.77|12
1632617090000|2021-09-26 00:44:50|397.86|393.76|397.84|393.74|397.87|393.77|397.84|393.74|7
1632617100000|2021-09-26 00:45:00|397.85|393.75|398.03|393.93|398.03|393.93|397.77|393.67|16
1632617110000|2021-09-26 00:45:10|398.04|393.94|398.09|393.99|398.1|394|398.04|393.94|5
1632617120000|2021-09-26 00:45:20|398.07|393.97|397.86|393.76|398.07|393.97|397.84|393.74|19
1632617130000|2021-09-26 00:45:30|397.85|393.75|397.78|393.68|397.88|393.78|397.76|393.66|17
1632617140000|2021-09-26 00:45:40|397.79|393.69|397.77|393.67|397.79|393.69|397.77|393.67|2
1632617150000|2021-09-26 00:45:50|397.76|393.66|397.48|393.38|397.76|393.66|397.47|393.37|16
1632617160000|2021-09-26 00:46:00|397.5|393.4|397.64|393.54|397.64|393.54|397.41|393.31|14
1632617170000|2021-09-26 00:46:10|397.63|393.53|397.4|393.3|397.63|393.53|397.39|393.29|18
1632617180000|2021-09-26 00:46:20|397.36|393.26|397.37|393.27|397.37|393.27|397.33|393.23|11
1632617190000|2021-09-26 00:46:30|397.3|393.2|397.35|393.25|397.35|393.25|397.28|393.18|6
1632617200000|2021-09-26 00:46:40|397.34|393.24|397.38|393.28|397.4|393.3|397.34|393.24|9
1632617210000|2021-09-26 00:46:50|397.37|393.27|397.01|392.91|397.38|393.28|397.01|392.91|21
1632617220000|2021-09-26 00:47:00|397.03|392.93|397|392.9|397.12|393.02|396.87|392.77|19
1632617230000|2021-09-26 00:47:10|397.01|392.91|396.71|392.61|397.01|392.91|396.71|392.61|27
1632617240000|2021-09-26 00:47:20|396.72|392.62|396.63|392.53|396.73|392.63|396.62|392.52|10
1632617250000|2021-09-26 00:47:30|396.61|392.51|396.72|392.62|396.73|392.63|396.6|392.5|10
1632617260000|2021-09-26 00:47:40|396.74|392.64|396.75|392.65|396.9|392.8|396.74|392.64|17
1632617270000|2021-09-26 00:47:50|396.69|392.59|396.84|392.74|396.84|392.74|396.65|392.55|23
1632617280000|2021-09-26 00:48:00|396.82|392.72|397.2|393.1|397.21|393.11|396.78|392.68|20
1632617290000|2021-09-26 00:48:10|397.22|393.12|397.08|392.98|397.32|393.22|397.08|392.98|22
1632617300000|2021-09-26 00:48:20|397.14|393.04|397.1|393|397.16|393.06|397.09|392.99|7
1632617310000|2021-09-26 00:48:30|397.08|392.98|397.08|392.98|397.08|392.98|397.08|392.98|1
1632617320000|2021-09-26 00:48:40|397.06|392.96|397.07|392.97|397.07|392.97|397.05|392.95|5
1632617330000|2021-09-26 00:48:50|397.09|392.99|397.23|393.13|397.26|393.16|397.07|392.97|12
1632617340000|2021-09-26 00:49:00|397.24|393.14|397.23|393.13|397.26|393.16|397.19|393.09|9
1632617350000|2021-09-26 00:49:10|397.22|393.12|397.22|393.12|397.22|393.12|397.18|393.08|9
1632617360000|2021-09-26 00:49:20|397.25|393.15|396.88|392.78|397.25|393.15|396.87|392.77|27
1632617370000|2021-09-26 00:49:30|396.87|392.77|396.94|392.84|396.95|392.85|396.73|392.63|17
1632617380000|2021-09-26 00:49:40|396.95|392.85|397.04|392.94|397.06|392.96|396.94|392.84|9
1632617390000|2021-09-26 00:49:50|397.09|392.99|396.84|392.74|397.11|393.01|396.84|392.74|11
1632617400000|2021-09-26 00:50:00|396.83|392.73|396.82|392.72|396.9|392.8|396.82|392.72|9
1632617410000|2021-09-26 00:50:10|396.81|392.71|396.54|392.44|396.82|392.72|396.54|392.44|21
1632617420000|2021-09-26 00:50:20|396.56|392.46|396.49|392.39|396.56|392.46|396.46|392.36|8
1632617430000|2021-09-26 00:50:30|396.51|392.41|396.28|392.18|396.53|392.43|396.28|392.18|13
1632617440000|2021-09-26 00:50:40|396.27|392.17|396.38|392.28|396.38|392.28|396.23|392.13|12
1632617450000|2021-09-26 00:50:50|396.41|392.31|396.4|392.3|396.53|392.43|396.4|392.3|18
1632617460000|2021-09-26 00:51:00|396.38|392.28|396.3|392.2|396.38|392.28|396.26|392.16|22
1632617470000|2021-09-26 00:51:10|396.29|392.19|396.83|392.73|396.85|392.75|396.28|392.18|28
1632617480000|2021-09-26 00:51:20|396.79|392.69|396.86|392.76|396.91|392.81|396.79|392.69|10
1632617490000|2021-09-26 00:51:30|396.85|392.75|396.47|392.37|396.85|392.75|396.47|392.37|16
1632617500000|2021-09-26 00:51:40|396.45|392.35|395.89|391.79|396.45|392.35|395.87|391.77|15
1632617510000|2021-09-26 00:51:50|395.88|391.78|396.32|392.22|396.36|392.26|395.88|391.78|23
1632617520000|2021-09-26 00:52:00|396.33|392.23|396.32|392.22|396.41|392.31|396.31|392.21|13
1632617530000|2021-09-26 00:52:10|396.33|392.23|396.56|392.46|396.61|392.51|396.32|392.22|18
1632617540000|2021-09-26 00:52:20|396.64|392.54|396.33|392.23|396.71|392.61|396.32|392.22|20
1632617550000|2021-09-26 00:52:30|396.32|392.22|396.29|392.19|396.39|392.29|396.29|392.19|10
1632617560000|2021-09-26 00:52:40|396.3|392.2|396.28|392.18|396.31|392.21|396.26|392.16|9
1632617570000|2021-09-26 00:52:50|396.27|392.17|396.03|391.93|396.27|392.17|396.03|391.93|11
1632617580000|2021-09-26 00:53:00|396.08|391.98|396.03|391.93|396.08|391.98|395.94|391.84|16
1632617590000|2021-09-26 00:53:10|396.02|391.92|395.74|391.64|396.02|391.92|395.73|391.63|14
1632617600000|2021-09-26 00:53:20|395.73|391.63|395.75|391.65|395.8|391.7|395.73|391.63|10
1632617610000|2021-09-26 00:53:30|395.7|391.6|395.74|391.64|395.76|391.66|395.7|391.6|5
1632617620000|2021-09-26 00:53:40|395.76|391.66|395.5|391.4|395.76|391.66|395.33|391.23|27
1632617630000|2021-09-26 00:53:50|395.48|391.38|395.2|391.1|395.48|391.38|395.2|391.1|23
1632617640000|2021-09-26 00:54:00|395.22|391.12|395.71|391.61|395.71|391.61|395.13|391.03|22
1632617650000|2021-09-26 00:54:10|395.68|391.58|395.22|391.12|395.71|391.61|395.22|391.12|28
1632617660000|2021-09-26 00:54:20|395.21|391.11|395.09|390.99|395.23|391.13|394.97|390.87|24
1632617670000|2021-09-26 00:54:30|395.17|391.07|395.09|390.99|395.27|391.17|395.08|390.98|20
1632617680000|2021-09-26 00:54:40|395.08|390.98|394.95|390.85|395.08|390.98|394.95|390.85|20
1632617690000|2021-09-26 00:54:50|394.97|390.87|394.86|390.76|394.98|390.88|394.86|390.76|22
1632617700000|2021-09-26 00:55:00|394.72|390.62|394.8|390.7|395.13|391.03|394.45|390.35|34
1632617710000|2021-09-26 00:55:10|394.83|390.73|395.13|391.03|395.13|391.03|394.72|390.62|24
1632617720000|2021-09-26 00:55:20|395.17|391.07|395.38|391.28|395.42|391.32|395.12|391.02|24
1632617730000|2021-09-26 00:55:30|395.37|391.27|395.77|391.67|395.77|391.67|395.35|391.25|26
1632617740000|2021-09-26 00:55:40|395.76|391.66|395.97|391.87|395.97|391.87|395.73|391.63|27
1632617750000|2021-09-26 00:55:50|395.91|391.81|395.97|391.87|395.98|391.88|395.85|391.75|22
1632617760000|2021-09-26 00:56:00|395.96|391.86|395.85|391.75|395.96|391.86|395.72|391.62|29
1632617770000|2021-09-26 00:56:10|395.86|391.76|395.54|391.44|395.86|391.76|395.53|391.43|21
1632617780000|2021-09-26 00:56:20|395.51|391.41|395.39|391.29|395.51|391.41|395.32|391.22|24
1632617790000|2021-09-26 00:56:30|395.37|391.27|395.47|391.37|395.54|391.44|395.37|391.27|18
1632617800000|2021-09-26 00:56:40|395.45|391.35|395.21|391.11|395.46|391.36|395.21|391.11|18
1632617810000|2021-09-26 00:56:50|395.22|391.12|395.55|391.45|395.55|391.45|395.22|391.12|15
1632617820000|2021-09-26 00:57:00|395.56|391.46|395.79|391.69|395.9|391.8|395.56|391.46|26
1632617830000|2021-09-26 00:57:10|395.81|391.71|395.42|391.32|395.81|391.71|395.42|391.32|16
1632617840000|2021-09-26 00:57:20|395.43|391.33|395.57|391.47|395.57|391.47|395.4|391.3|16
1632617850000|2021-09-26 00:57:30|395.55|391.45|395.76|391.66|395.85|391.75|395.55|391.45|14
1632617860000|2021-09-26 00:57:40|395.77|391.67|395.58|391.48|395.8|391.7|395.57|391.47|18
1632617870000|2021-09-26 00:57:50|395.59|391.49|395.72|391.62|395.72|391.62|395.58|391.48|12
1632617880000|2021-09-26 00:58:00|395.7|391.6|395.78|391.68|395.78|391.68|395.64|391.54|16
1632617890000|2021-09-26 00:58:10|395.79|391.69|396.11|392.01|396.11|392.01|395.78|391.68|21
1632617900000|2021-09-26 00:58:20|396.12|392.02|396.1|392|396.19|392.09|396.08|391.98|22
1632617910000|2021-09-26 00:58:30|396.09|391.99|396.11|392.01|396.11|392.01|396.07|391.97|6
1632617920000|2021-09-26 00:58:40|396.1|392|396.11|392.01|396.11|392.01|396.1|392|2
1632617930000|2021-09-26 00:58:50|396.09|391.99|396.22|392.12|396.22|392.12|396.08|391.98|11
1632617940000|2021-09-26 00:59:00|396.21|392.11|396.08|391.98|396.21|392.11|396.08|391.98|6
1632617950000|2021-09-26 00:59:10|396.07|391.97|396.29|392.19|396.29|392.19|396.05|391.95|16
1632617960000|2021-09-26 00:59:20|396.28|392.18|396.51|392.41|396.54|392.44|396.26|392.16|21
1632617970000|2021-09-26 00:59:30|396.5|392.4|396.54|392.44|396.58|392.48|396.5|392.4|14
1632617980000|2021-09-26 00:59:40|396.53|392.43|396.84|392.74|396.84|392.74|396.51|392.41|27
1632617990000|2021-09-26 00:59:50|396.85|392.75|397.37|393.27|397.4|393.3|396.85|392.75|28
1632618000000|2021-09-26 01:00:00|397.41|393.31|397.34|393.24|397.52|393.42|397.34|393.24|22
1632618010000|2021-09-26 01:00:10|397.35|393.25|397.66|393.56|397.66|393.56|397.14|393.04|25
1632618020000|2021-09-26 01:00:20|397.68|393.58|397.82|393.72|397.82|393.72|397.67|393.57|22
1632618030000|2021-09-26 01:00:30|397.83|393.73|397.96|393.86|397.96|393.86|397.8|393.7|14
1632618040000|2021-09-26 01:00:40|398.03|393.93|398.25|394.15|398.34|394.24|398.03|393.93|25
1632618050000|2021-09-26 01:00:50|398.24|394.14|397.74|393.64|398.24|394.14|397.74|393.64|28
1632618060000|2021-09-26 01:01:00|397.64|393.54|397.23|393.13|397.65|393.55|397.22|393.12|22
1632618070000|2021-09-26 01:01:10|397.22|393.12|396.93|392.83|397.23|393.13|396.93|392.83|26
1632618080000|2021-09-26 01:01:20|396.92|392.82|396.65|392.55|396.93|392.83|396.6|392.5|26
1632618090000|2021-09-26 01:01:30|396.68|392.58|396.34|392.24|396.68|392.58|396.32|392.22|23
1632618100000|2021-09-26 01:01:40|396.36|392.26|396.32|392.22|396.44|392.34|396.32|392.22|19
1632618110000|2021-09-26 01:01:50|396.33|392.23|396.06|391.96|396.33|392.23|396.06|391.96|18
1632618120000|2021-09-26 01:02:00|396.04|391.94|396.04|391.94|396.15|392.05|396.03|391.93|18
1632618130000|2021-09-26 01:02:10|396.05|391.95|396.25|392.15|396.25|392.15|396.05|391.95|19
1632618140000|2021-09-26 01:02:20|396.23|392.13|396.22|392.12|396.34|392.24|396.22|392.12|21
1632618150000|2021-09-26 01:02:30|396.2|392.1|395.84|391.74|396.22|392.12|395.82|391.72|26
1632618160000|2021-09-26 01:02:40|395.85|391.75|395.96|391.86|395.96|391.86|395.83|391.73|21
1632618170000|2021-09-26 01:02:50|395.93|391.83|396|391.9|396|391.9|395.89|391.79|12
1632618180000|2021-09-26 01:03:00|395.99|391.89|396.28|392.18|396.39|392.29|395.99|391.89|22
1632618190000|2021-09-26 01:03:10|396.21|392.11|396.24|392.14|396.24|392.14|396.15|392.05|16
1632618200000|2021-09-26 01:03:20|396.29|392.19|396.39|392.29|396.39|392.29|396.26|392.16|16
1632618210000|2021-09-26 01:03:30|396.37|392.27|396.66|392.56|396.66|392.56|396.32|392.22|20
1632618220000|2021-09-26 01:03:40|396.67|392.57|396.73|392.63|396.74|392.64|396.64|392.54|19
1632618230000|2021-09-26 01:03:50|396.75|392.65|396.61|392.51|396.75|392.65|396.61|392.51|15
1632618240000|2021-09-26 01:04:00|396.65|392.55|396.62|392.52|396.71|392.61|396.62|392.52|24
1632618250000|2021-09-26 01:04:10|396.58|392.48|396.3|392.2|396.63|392.53|396.3|392.2|24
1632618260000|2021-09-26 01:04:20|396.32|392.22|396.36|392.26|396.36|392.26|396.3|392.2|11
1632618270000|2021-09-26 01:04:30|396.37|392.27|396.83|392.73|396.83|392.73|396.2|392.1|30
1632618280000|2021-09-26 01:04:40|396.85|392.75|397.23|393.13|397.23|393.13|396.84|392.74|23
1632618290000|2021-09-26 01:04:50|397.26|393.16|397.3|393.2|397.35|393.25|397.23|393.13|17
1632618300000|2021-09-26 01:05:00|397.28|393.18|397.13|393.03|397.28|393.18|397.02|392.92|30
1632618310000|2021-09-26 01:05:10|397.15|393.05|396.86|392.76|397.15|393.05|396.86|392.76|18
1632618320000|2021-09-26 01:05:20|396.77|392.67|396.35|392.25|396.85|392.75|396.35|392.25|28
1632618330000|2021-09-26 01:05:30|396.34|392.24|396.17|392.07|396.38|392.28|396.12|392.02|27
1632618340000|2021-09-26 01:05:40|396.18|392.08|396.09|391.99|396.22|392.12|396.06|391.96|21
1632618350000|2021-09-26 01:05:50|396.08|391.98|396.17|392.07|396.17|392.07|396.03|391.93|12
1632618360000|2021-09-26 01:06:00|396.18|392.08|396.51|392.41|396.53|392.43|396.17|392.07|23
1632618370000|2021-09-26 01:06:10|396.52|392.42|396.47|392.37|396.52|392.42|396.38|392.28|12
1632618380000|2021-09-26 01:06:20|396.39|392.29|396.65|392.55|396.66|392.56|396.39|392.29|18
1632618390000|2021-09-26 01:06:30|396.66|392.56|397.22|393.12|397.25|393.15|396.66|392.56|26
1632618400000|2021-09-26 01:06:40|397.21|393.11|397.28|393.18|397.28|393.18|397.13|393.03|24
1632618410000|2021-09-26 01:06:50|397.27|393.17|397.35|393.25|397.38|393.28|397.27|393.17|16
1632618420000|2021-09-26 01:07:00|397.33|393.23|397.29|393.19|397.33|393.23|397.09|392.99|22
1632618430000|2021-09-26 01:07:10|397.31|393.21|397.31|393.21|397.31|393.21|397.25|393.15|9
1632618440000|2021-09-26 01:07:20|397.32|393.22|397.4|393.3|397.4|393.3|397.32|393.22|16
1632618450000|2021-09-26 01:07:30|397.48|393.38|397.45|393.35|397.48|393.38|397.44|393.34|8
1632618460000|2021-09-26 01:07:40|397.44|393.34|397.07|392.97|397.45|393.35|397.07|392.97|23
1632618470000|2021-09-26 01:07:50|397.06|392.96|397.1|393|397.11|393.01|397.02|392.92|12
1632618480000|2021-09-26 01:08:00|397.19|393.09|397.26|393.16|397.3|393.2|397.19|393.09|16
1632618490000|2021-09-26 01:08:10|397.27|393.17|397.11|393.01|397.27|393.17|397.1|393|10
1632618500000|2021-09-26 01:08:20|397.12|393.02|397.16|393.06|397.16|393.06|397.12|393.02|2
1632618510000|2021-09-26 01:08:30|397.21|393.11|397.15|393.05|397.22|393.12|397.15|393.05|12
1632618520000|2021-09-26 01:08:40|397.16|393.06|397.08|392.98|397.16|393.06|397.01|392.91|17
1632618530000|2021-09-26 01:08:50|397.09|392.99|397.42|393.32|397.43|393.33|397.09|392.99|16
1632618540000|2021-09-26 01:09:00|397.43|393.33|397.25|393.15|397.43|393.33|397.25|393.15|11
1632618550000|2021-09-26 01:09:10|397.19|393.09|397.09|392.99|397.19|393.09|397.09|392.99|11
1632618560000|2021-09-26 01:09:20|397.14|393.04|396.99|392.89|397.23|393.13|396.99|392.89|13
1632618570000|2021-09-26 01:09:30|396.96|392.86|396.92|392.82|396.96|392.86|396.91|392.81|7
1632618580000|2021-09-26 01:09:40|396.89|392.79|396.98|392.88|396.98|392.88|396.89|392.79|9
1632618590000|2021-09-26 01:09:50|396.97|392.87|397.14|393.04|397.15|393.05|396.97|392.87|12
1632618600000|2021-09-26 01:10:00|397.18|393.08|396.85|392.75|397.2|393.1|396.85|392.75|21
1632618610000|2021-09-26 01:10:10|396.86|392.76|396.62|392.52|396.86|392.76|396.62|392.52|14
1632618620000|2021-09-26 01:10:20|396.65|392.55|396.68|392.58|396.68|392.58|396.65|392.55|3
1632618630000|2021-09-26 01:10:30|396.71|392.61|396.69|392.59|396.71|392.61|396.68|392.58|4
1632618640000|2021-09-26 01:10:40|396.7|392.6|396.64|392.54|396.7|392.6|396.62|392.52|8
1632618650000|2021-09-26 01:10:50|396.63|392.53|396.38|392.28|396.63|392.53|396.38|392.28|11
1632618660000|2021-09-26 01:11:00|396.41|392.31|396.33|392.23|396.41|392.31|396.27|392.17|19
1632618670000|2021-09-26 01:11:10|396.34|392.24|396.42|392.32|396.42|392.32|396.34|392.24|12
1632618680000|2021-09-26 01:11:20|396.41|392.31|396.44|392.34|396.45|392.35|396.41|392.31|3
1632618690000|2021-09-26 01:11:30|396.46|392.36|396.46|392.36|396.49|392.39|396.44|392.34|9
1632618700000|2021-09-26 01:11:40|396.44|392.34|396.44|392.34|396.47|392.37|396.44|392.34|7
1632618710000|2021-09-26 01:11:50|396.41|392.31|396.32|392.22|396.41|392.31|396.32|392.22|12
1632618720000|2021-09-26 01:12:00|396.33|392.23|396.27|392.17|396.47|392.37|396.27|392.17|21
1632618730000|2021-09-26 01:12:10|396.24|392.14|396.2|392.1|396.25|392.15|396.2|392.1|6
1632618740000|2021-09-26 01:12:20|396.19|392.09|396.04|391.94|396.19|392.09|396.02|391.92|13
1632618750000|2021-09-26 01:12:30|396.03|391.93|395.93|391.83|396.03|391.93|395.89|391.79|16
1632618760000|2021-09-26 01:12:40|395.91|391.81|395.86|391.76|396.01|391.91|395.85|391.75|14
1632618770000|2021-09-26 01:12:50|395.83|391.73|395.93|391.83|395.94|391.84|395.83|391.73|10
1632618780000|2021-09-26 01:13:00|395.9|391.8|395.92|391.82|395.93|391.83|395.9|391.8|5
1632618790000|2021-09-26 01:13:10|395.93|391.83|396.08|391.98|396.08|391.98|395.93|391.83|13
1632618800000|2021-09-26 01:13:20|396.13|392.03|396.16|392.06|396.16|392.06|396.12|392.02|7
1632618810000|2021-09-26 01:13:30|396.15|392.05|396.19|392.09|396.22|392.12|396.15|392.05|13
1632618820000|2021-09-26 01:13:40|396.22|392.12|396.22|392.12|396.23|392.13|396.16|392.06|11
1632618830000|2021-09-26 01:13:50|396.23|392.13|396.22|392.12|396.23|392.13|396.19|392.09|10
1632618840000|2021-09-26 01:14:00|396.23|392.13|396.21|392.11|396.38|392.28|396.21|392.11|19
1632618850000|2021-09-26 01:14:10|396.17|392.07|395.76|391.66|396.17|392.07|395.76|391.66|16
1632618860000|2021-09-26 01:14:20|395.75|391.65|395.74|391.64|395.82|391.72|395.73|391.63|11
1632618870000|2021-09-26 01:14:30|395.73|391.63|395.74|391.64|395.74|391.64|395.73|391.63|2
1632618880000|2021-09-26 01:14:40|395.76|391.66|395.61|391.51|395.8|391.7|395.61|391.51|15
1632618890000|2021-09-26 01:14:50|395.58|391.48|395.61|391.51|395.62|391.52|395.58|391.48|3
1632618900000|2021-09-26 01:15:00|395.63|391.53|395.66|391.56|395.69|391.59|395.63|391.53|4
1632618910000|2021-09-26 01:15:10|395.67|391.57|395.44|391.34|395.69|391.59|395.44|391.34|12
1632618920000|2021-09-26 01:15:20|395.41|391.31|395.11|391.01|395.41|391.31|395.1|391|25
1632618930000|2021-09-26 01:15:30|395.12|391.02|395.03|390.93|395.13|391.03|395.01|390.91|8
1632618940000|2021-09-26 01:15:40|395.02|390.92|394.77|390.67|395.02|390.92|394.75|390.65|15
1632618950000|2021-09-26 01:15:50|394.8|390.7|394.93|390.83|395.01|390.91|394.79|390.69|19
1632618960000|2021-09-26 01:16:00|394.94|390.84|395.33|391.23|395.33|391.23|394.94|390.84|17
1632618970000|2021-09-26 01:16:10|395.32|391.22|395.58|391.48|395.58|391.48|395.29|391.19|19
1632618980000|2021-09-26 01:16:20|395.8|391.7|395.88|391.78|396|391.9|395.8|391.7|19
1632618990000|2021-09-26 01:16:30|395.89|391.79|396.34|392.24|396.34|392.24|395.87|391.77|27
1632619000000|2021-09-26 01:16:40|396.4|392.3|396.43|392.33|396.5|392.4|396.31|392.21|21
1632619010000|2021-09-26 01:16:50|396.45|392.35|396.42|392.32|396.45|392.35|396.39|392.29|8
1632619020000|2021-09-26 01:17:00|396.43|392.33|396.48|392.38|396.51|392.41|396.43|392.33|11
1632619030000|2021-09-26 01:17:10|396.44|392.34|396.43|392.33|396.44|392.34|396.43|392.33|2
1632619040000|2021-09-26 01:17:20|396.42|392.32|396.28|392.18|396.45|392.35|396.25|392.15|18
1632619050000|2021-09-26 01:17:30|396.26|392.16|396.69|392.59|396.8|392.7|396.21|392.11|28
1632619060000|2021-09-26 01:17:40|396.7|392.6|396.64|392.54|396.7|392.6|396.63|392.53|9
1632619070000|2021-09-26 01:17:50|396.61|392.51|396.74|392.64|396.75|392.65|396.61|392.51|17
1632619080000|2021-09-26 01:18:00|396.75|392.65|396.78|392.68|396.91|392.81|396.72|392.62|14
1632619090000|2021-09-26 01:18:10|396.77|392.67|396.91|392.81|396.92|392.82|396.76|392.66|17
1632619100000|2021-09-26 01:18:20|396.89|392.79|396.85|392.75|396.89|392.79|396.63|392.53|22
1632619110000|2021-09-26 01:18:30|396.84|392.74|396.74|392.64|396.97|392.87|396.74|392.64|14
1632619120000|2021-09-26 01:18:40|396.73|392.63|396.78|392.68|396.78|392.68|396.6|392.5|14
1632619130000|2021-09-26 01:18:50|396.8|392.7|397.02|392.92|397.03|392.93|396.8|392.7|17
1632619140000|2021-09-26 01:19:00|397.04|392.94|397.03|392.93|397.22|393.12|396.98|392.88|24
1632619150000|2021-09-26 01:19:10|397|392.9|396.97|392.87|397|392.9|396.84|392.74|11
1632619160000|2021-09-26 01:19:20|396.98|392.88|396.77|392.67|396.98|392.88|396.71|392.61|20
1632619170000|2021-09-26 01:19:30|396.76|392.66|396.76|392.66|396.81|392.71|396.74|392.64|9
1632619180000|2021-09-26 01:19:40|396.75|392.65|396.57|392.47|396.75|392.65|396.57|392.47|10
1632619190000|2021-09-26 01:19:50|396.51|392.41|396.52|392.42|396.52|392.42|396.41|392.31|14
1632619200000|2021-09-26 01:20:00|396.51|392.41|396.93|392.83|396.93|392.83|396.51|392.41|20
1632619210000|2021-09-26 01:20:10|396.92|392.82|396.95|392.85|397|392.9|396.92|392.82|12
1632619220000|2021-09-26 01:20:20|396.98|392.88|396.67|392.57|396.98|392.88|396.67|392.57|16
1632619230000|2021-09-26 01:20:30|396.64|392.54|396.56|392.46|396.64|392.54|396.56|392.46|7
1632619240000|2021-09-26 01:20:40|396.59|392.49|396.48|392.38|396.59|392.49|396.48|392.38|10
1632619250000|2021-09-26 01:20:50|396.46|392.36|396.44|392.34|396.46|392.36|396.43|392.33|4
1632619260000|2021-09-26 01:21:00|396.41|392.31|396.82|392.72|396.82|392.72|396.4|392.3|16
1632619270000|2021-09-26 01:21:10|396.8|392.7|396.66|392.56|396.8|392.7|396.66|392.56|10
1632619280000|2021-09-26 01:21:20|396.65|392.55|396.53|392.43|396.66|392.56|396.53|392.43|5
1632619290000|2021-09-26 01:21:30|396.49|392.39|396.58|392.48|396.6|392.5|396.43|392.33|13
1632619300000|2021-09-26 01:21:40|396.61|392.51|396.62|392.52|396.64|392.54|396.6|392.5|10
1632619310000|2021-09-26 01:21:50|396.63|392.53|396.83|392.73|396.84|392.74|396.62|392.52|12
1632619320000|2021-09-26 01:22:00|396.82|392.72|396.93|392.83|396.93|392.83|396.81|392.71|7
1632619330000|2021-09-26 01:22:10|396.9|392.8|396.66|392.56|396.93|392.83|396.65|392.55|14
1632619340000|2021-09-26 01:22:20|396.68|392.58|396.66|392.56|396.68|392.58|396.65|392.55|5
1632619350000|2021-09-26 01:22:30|396.62|392.52|396.71|392.61|396.72|392.62|396.62|392.52|9
1632619360000|2021-09-26 01:22:40|396.73|392.63|396.62|392.52|396.73|392.63|396.6|392.5|10
1632619370000|2021-09-26 01:22:50|396.63|392.53|396.69|392.59|396.7|392.6|396.63|392.53|9
1632619380000|2021-09-26 01:23:00|396.74|392.64|396.98|392.88|396.98|392.88|396.74|392.64|11
1632619390000|2021-09-26 01:23:10|396.95|392.85|396.95|392.85|396.95|392.85|396.95|392.85|1
1632619400000|2021-09-26 01:23:20|396.94|392.84|397.05|392.95|397.08|392.98|396.94|392.84|8
1632619410000|2021-09-26 01:23:30|397.07|392.97|397.4|393.3|397.42|393.32|397.07|392.97|13
1632619420000|2021-09-26 01:23:40|397.39|393.29|397.43|393.33|397.45|393.35|397.39|393.29|12
1632619430000|2021-09-26 01:23:50|397.44|393.34|397.43|393.33|397.44|393.34|397.43|393.33|2
1632619440000|2021-09-26 01:24:00|397.45|393.35|397.55|393.45|397.55|393.45|397.45|393.35|7
1632619450000|2021-09-26 01:24:10|397.48|393.38|397.37|393.27|397.48|393.38|397.37|393.27|12
1632619460000|2021-09-26 01:24:20|397.36|393.26|397.33|393.23|397.37|393.27|397.33|393.23|4
1632619470000|2021-09-26 01:24:30|397.31|393.21|397.18|393.08|397.31|393.21|397.18|393.08|8
1632619480000|2021-09-26 01:24:40|397.2|393.1|397.36|393.26|397.48|393.38|397.2|393.1|16
1632619490000|2021-09-26 01:24:50|397.37|393.27|397.44|393.34|397.44|393.34|397.36|393.26|11
1632619500000|2021-09-26 01:25:00|397.43|393.33|397.43|393.33|397.43|393.33|397.42|393.32|3
1632619510000|2021-09-26 01:25:10|397.44|393.34|397.42|393.32|397.44|393.34|397.41|393.31|3
1632619520000|2021-09-26 01:25:20|397.43|393.33|397.43|393.33|397.43|393.33|397.42|393.32|3
1632619530000|2021-09-26 01:25:30|397.42|393.32|397.46|393.36|397.48|393.38|397.42|393.32|6
1632619540000|2021-09-26 01:25:40|397.45|393.35|397.54|393.44|397.57|393.47|397.45|393.35|18
1632619550000|2021-09-26 01:25:50|397.53|393.43|397.47|393.37|397.53|393.43|397.46|393.36|9
1632619560000|2021-09-26 01:26:00|397.51|393.41|397.53|393.43|397.56|393.46|397.49|393.39|8
1632619570000|2021-09-26 01:26:10|397.54|393.44|397.65|393.55|397.65|393.55|397.47|393.37|16
1632619580000|2021-09-26 01:26:20|397.66|393.56|397.69|393.59|397.75|393.65|397.64|393.54|11
1632619590000|2021-09-26 01:26:30|397.7|393.6|397.72|393.62|397.73|393.63|397.69|393.59|6
1632619600000|2021-09-26 01:26:40|397.73|393.63|397.69|393.59|397.78|393.68|397.69|393.59|10
1632619610000|2021-09-26 01:26:50|397.7|393.6|397.72|393.62|397.75|393.65|397.7|393.6|10
1632619620000|2021-09-26 01:27:00|397.73|393.63|397.75|393.65|397.84|393.74|397.72|393.62|12
1632619630000|2021-09-26 01:27:10|397.72|393.62|397.58|393.48|397.72|393.62|397.58|393.48|17
1632619640000|2021-09-26 01:27:20|397.59|393.49|397.35|393.25|397.59|393.49|397.35|393.25|11
1632619650000|2021-09-26 01:27:30|397.38|393.28|397.38|393.28|397.39|393.29|397.37|393.27|5
1632619660000|2021-09-26 01:27:40|397.39|393.29|397.44|393.34|397.44|393.34|397.39|393.29|6
1632619670000|2021-09-26 01:27:50|397.41|393.31|397.4|393.3|397.44|393.34|397.4|393.3|6
1632619680000|2021-09-26 01:28:00|397.35|393.25|397.05|392.95|397.35|393.25|397.03|392.93|12
1632619690000|2021-09-26 01:28:10|397.06|392.96|397.09|392.99|397.09|392.99|396.99|392.89|5
1632619700000|2021-09-26 01:28:20|397.08|392.98|397.04|392.94|397.08|392.98|397.02|392.92|11
1632619710000|2021-09-26 01:28:30|397.05|392.95|397.11|393.01|397.12|393.02|397.05|392.95|11
1632619720000|2021-09-26 01:28:40|397.09|392.99|397.24|393.14|397.25|393.15|397.09|392.99|6
1632619730000|2021-09-26 01:28:50|397.23|393.13|397.23|393.13|397.23|393.13|397.23|393.13|1
1632619740000|2021-09-26 01:29:00|397.3|393.2|397.67|393.57|397.82|393.72|397.29|393.19|25
1632619750000|2021-09-26 01:29:10|397.66|393.56|397.46|393.36|397.66|393.56|397.46|393.36|8
1632619760000|2021-09-26 01:29:20|397.44|393.34|397.48|393.38|397.48|393.38|397.44|393.34|2
1632619770000|2021-09-26 01:29:30|397.44|393.34|397.43|393.33|397.47|393.37|397.43|393.33|9
1632619780000|2021-09-26 01:29:40|397.44|393.34|397.39|393.29|397.44|393.34|397.39|393.29|3
1632619790000|2021-09-26 01:29:50|397.38|393.28|397.4|393.3|397.4|393.3|397.38|393.28|2
1632619800000|2021-09-26 01:30:00|397.47|393.37|397.43|393.33|397.68|393.58|397.43|393.33|19
1632619810000|2021-09-26 01:30:10|397.42|393.32|397.11|393.01|397.42|393.32|397.07|392.97|17
1632619820000|2021-09-26 01:30:20|397.08|392.98|396.82|392.72|397.08|392.98|396.8|392.7|13
1632619830000|2021-09-26 01:30:30|396.83|392.73|396.8|392.7|396.83|392.73|396.74|392.64|11
1632619840000|2021-09-26 01:30:40|396.78|392.68|396.61|392.51|396.78|392.68|396.58|392.48|15
1632619850000|2021-09-26 01:30:50|396.59|392.49|396.55|392.45|396.61|392.51|396.55|392.45|6
1632619860000|2021-09-26 01:31:00|396.54|392.44|396.41|392.31|396.54|392.44|396.39|392.29|9
1632619870000|2021-09-26 01:31:10|396.39|392.29|396.39|392.29|396.39|392.29|396.38|392.28|3
1632619880000|2021-09-26 01:31:20|396.36|392.26|395.97|391.87|396.39|392.29|395.94|391.84|18
1632619890000|2021-09-26 01:31:30|395.96|391.86|396.02|391.92|396.02|391.92|395.93|391.83|16
1632619900000|2021-09-26 01:31:40|396.03|391.93|396.29|392.19|396.29|392.19|396.03|391.93|13
1632619910000|2021-09-26 01:31:50|396.3|392.2|396.18|392.08|396.3|392.2|396.17|392.07|10
1632619920000|2021-09-26 01:32:00|396.17|392.07|396.14|392.04|396.2|392.1|396.14|392.04|13
1632619930000|2021-09-26 01:32:10|396.13|392.03|396.02|391.92|396.13|392.03|396.01|391.91|10
1632619940000|2021-09-26 01:32:20|396.04|391.94|396.03|391.93|396.04|391.94|396.01|391.91|5
1632619950000|2021-09-26 01:32:30|396.02|391.92|396.03|391.93|396.03|391.93|396.01|391.91|4
1632619960000|2021-09-26 01:32:40|396.02|391.92|395.92|391.82|396.02|391.92|395.92|391.82|7
1632619970000|2021-09-26 01:32:50|395.9|391.8|395.91|391.81|395.91|391.81|395.82|391.72|10
1632619980000|2021-09-26 01:33:00|395.9|391.8|395.9|391.8|395.92|391.82|395.9|391.8|6
1632619990000|2021-09-26 01:33:10|395.91|391.81|395.89|391.79|395.99|391.89|395.89|391.79|9
1632620000000|2021-09-26 01:33:20|395.88|391.78|395.82|391.72|395.88|391.78|395.82|391.72|7
1632620010000|2021-09-26 01:33:30|395.84|391.74|395.76|391.66|395.86|391.76|395.76|391.66|7
1632620020000|2021-09-26 01:33:40|395.74|391.64|395.69|391.59|395.75|391.65|395.69|391.59|9
1632620030000|2021-09-26 01:33:50|395.7|391.6|395.52|391.42|395.7|391.6|395.51|391.41|13
1632620040000|2021-09-26 01:34:00|395.57|391.47|395.89|391.79|395.96|391.86|395.57|391.47|22
1632620050000|2021-09-26 01:34:10|395.9|391.8|395.85|391.75|395.9|391.8|395.84|391.74|10
1632620060000|2021-09-26 01:34:20|395.92|391.82|395.92|391.82|395.92|391.82|395.92|391.82|1
1632620070000|2021-09-26 01:34:30|395.89|391.79|395.92|391.82|395.92|391.82|395.89|391.79|2
1632620080000|2021-09-26 01:34:40|395.91|391.81|395.9|391.8|395.95|391.85|395.9|391.8|6
1632620090000|2021-09-26 01:34:50|395.89|391.79|395.5|391.4|395.89|391.79|395.5|391.4|14
1632620100000|2021-09-26 01:35:00|395.49|391.39|395.55|391.45|395.59|391.49|395.43|391.33|16
1632620110000|2021-09-26 01:35:10|395.56|391.46|395.41|391.31|395.59|391.49|395.41|391.31|11
1632620120000|2021-09-26 01:35:20|395.44|391.34|395.34|391.24|395.45|391.35|395.34|391.24|7
1632620130000|2021-09-26 01:35:30|395.33|391.23|395.18|391.08|395.33|391.23|395.09|390.99|17
1632620140000|2021-09-26 01:35:40|395.17|391.07|395.19|391.09|395.19|391.09|395.16|391.06|4
1632620150000|2021-09-26 01:35:50|395.2|391.1|395.08|390.98|395.2|391.1|395.05|390.95|13
1632620160000|2021-09-26 01:36:00|395.05|390.95|394.81|390.71|395.1|391|394.81|390.71|16
1632620170000|2021-09-26 01:36:10|394.82|390.72|394.69|390.59|394.84|390.74|394.69|390.59|13
1632620180000|2021-09-26 01:36:20|394.67|390.57|393.79|389.69|394.67|390.57|393.79|389.69|26
1632620190000|2021-09-26 01:36:30|393.78|389.68|393.55|389.45|393.78|389.68|393.27|389.17|27
1632620200000|2021-09-26 01:36:40|393.56|389.46|393.72|389.62|393.92|389.82|393.56|389.46|28
1632620210000|2021-09-26 01:36:50|393.71|389.61|393.61|389.51|393.71|389.61|393.46|389.36|26
1632620220000|2021-09-26 01:37:00|393.6|389.5|393.73|389.63|393.75|389.65|393.6|389.5|17
1632620230000|2021-09-26 01:37:10|393.77|389.67|393.66|389.56|393.77|389.67|393.66|389.56|17
1632620240000|2021-09-26 01:37:20|393.64|389.54|393.4|389.3|393.64|389.54|393.4|389.3|18
1632620250000|2021-09-26 01:37:30|393.35|389.25|393.23|389.13|393.4|389.3|393.23|389.13|18
1632620260000|2021-09-26 01:37:40|393.19|389.09|393.17|389.07|393.25|389.15|393.17|389.07|8
1632620270000|2021-09-26 01:37:50|393.12|389.02|393.54|389.44|393.57|389.47|393.02|388.92|29
1632620280000|2021-09-26 01:38:00|393.56|389.46|393.72|389.62|393.74|389.64|393.56|389.46|29
1632620290000|2021-09-26 01:38:10|393.7|389.6|394.04|389.94|394.04|389.94|393.7|389.6|22
1632620300000|2021-09-26 01:38:20|394.09|389.99|394.12|390.02|394.18|390.08|394.08|389.98|14
1632620310000|2021-09-26 01:38:30|394.13|390.03|393.64|389.54|394.13|390.03|393.64|389.54|21
1632620320000|2021-09-26 01:38:40|393.56|389.46|393.65|389.55|393.66|389.56|393.5|389.4|24
1632620330000|2021-09-26 01:38:50|393.64|389.54|393.45|389.35|393.65|389.55|393.45|389.35|29
1632620340000|2021-09-26 01:39:00|393.44|389.34|393.41|389.31|393.44|389.34|393.27|389.17|13
1632620350000|2021-09-26 01:39:10|393.34|389.24|393.65|389.55|393.7|389.6|393.33|389.23|20
1632620360000|2021-09-26 01:39:20|393.66|389.56|393.71|389.61|393.74|389.64|393.6|389.5|15
1632620370000|2021-09-26 01:39:30|393.72|389.62|393.44|389.34|393.72|389.62|393.42|389.32|20
1632620380000|2021-09-26 01:39:40|393.45|389.35|393.41|389.31|393.48|389.38|393.32|389.22|14
1632620390000|2021-09-26 01:39:50|393.39|389.29|393.06|388.96|393.39|389.29|393.03|388.93|19
1632620400000|2021-09-26 01:40:00|393.12|389.02|393.09|388.99|393.17|389.07|393.09|388.99|17
1632620410000|2021-09-26 01:40:10|393.1|389|393.09|388.99|393.28|389.18|393.07|388.97|19
1632620420000|2021-09-26 01:40:20|393.1|389|393.22|389.12|393.27|389.17|393.09|388.99|16
1632620430000|2021-09-26 01:40:30|393.25|389.15|393.44|389.34|393.45|389.35|393.23|389.13|10
1632620440000|2021-09-26 01:40:40|393.43|389.33|393.49|389.39|393.6|389.5|393.43|389.33|16
1632620450000|2021-09-26 01:40:50|393.47|389.37|393.17|389.07|393.51|389.41|393.15|389.05|27
1632620460000|2021-09-26 01:41:00|393.15|389.05|393.07|388.97|393.29|389.19|393.07|388.97|27
1632620470000|2021-09-26 01:41:10|393.08|388.98|392.92|388.82|393.1|389|392.92|388.82|13
1632620480000|2021-09-26 01:41:20|392.93|388.83|392.89|388.79|392.95|388.85|392.87|388.77|10
1632620490000|2021-09-26 01:41:30|392.88|388.78|392.33|388.23|392.88|388.78|392.33|388.23|29
1632620500000|2021-09-26 01:41:40|392.32|388.22|393.42|389.32|393.42|389.32|392.32|388.22|32
1632620510000|2021-09-26 01:41:50|393.56|389.46|393.33|389.23|393.57|389.47|393.33|389.23|21
1632620520000|2021-09-26 01:42:00|393.32|389.22|393.63|389.53|393.63|389.53|393.3|389.2|29
1632620530000|2021-09-26 01:42:10|393.62|389.52|394.11|390.01|394.13|390.03|393.62|389.52|30
1632620540000|2021-09-26 01:42:20|394.08|389.98|394.24|390.14|394.25|390.15|393.99|389.89|25
1632620550000|2021-09-26 01:42:30|394.17|390.07|394.28|390.18|394.3|390.2|394.14|390.04|18
1632620560000|2021-09-26 01:42:40|394.25|390.15|394.24|390.14|394.42|390.32|394.21|390.11|27
1632620570000|2021-09-26 01:42:50|394.27|390.17|394.14|390.04|394.31|390.21|394.14|390.04|14
1632620580000|2021-09-26 01:43:00|394.16|390.06|394.35|390.25|394.38|390.28|394.16|390.06|21
1632620590000|2021-09-26 01:43:10|394.4|390.3|394.49|390.39|394.53|390.43|394.39|390.29|10
1632620600000|2021-09-26 01:43:20|394.55|390.45|394.51|390.41|394.59|390.49|394.5|390.4|10
1632620610000|2021-09-26 01:43:30|394.48|390.38|394.33|390.23|394.55|390.45|394.3|390.2|21
1632620620000|2021-09-26 01:43:40|394.32|390.22|394.2|390.1|394.32|390.22|394.2|390.1|15
1632620630000|2021-09-26 01:43:50|394.19|390.09|394.04|389.94|394.22|390.12|393.95|389.85|20
1632620640000|2021-09-26 01:44:00|394.01|389.91|394.24|390.14|394.28|390.18|393.98|389.88|20
1632620650000|2021-09-26 01:44:10|394.25|390.15|394.52|390.42|394.53|390.43|394.22|390.12|22
1632620660000|2021-09-26 01:44:20|394.51|390.41|394.85|390.75|394.85|390.75|394.51|390.41|11
1632620670000|2021-09-26 01:44:30|394.86|390.76|395.03|390.93|395.12|391.02|394.86|390.76|21
1632620680000|2021-09-26 01:44:40|394.97|390.87|395.04|390.94|395.04|390.94|394.84|390.74|31
1632620690000|2021-09-26 01:44:50|395.05|390.95|395.16|391.06|395.16|391.06|395.05|390.95|18
1632620700000|2021-09-26 01:45:00|395.19|391.09|394.84|390.74|395.2|391.1|394.84|390.74|21
1632620710000|2021-09-26 01:45:10|394.83|390.73|394.51|390.41|394.83|390.73|394.44|390.34|31
1632620720000|2021-09-26 01:45:20|394.5|390.4|394.95|390.85|394.97|390.87|394.41|390.31|37
1632620730000|2021-09-26 01:45:30|395.01|390.91|394.62|390.52|395.04|390.94|394.62|390.52|25
1632620740000|2021-09-26 01:45:40|394.61|390.51|394.22|390.12|394.61|390.51|394.2|390.1|25
1632620750000|2021-09-26 01:45:50|394.21|390.11|394.3|390.2|394.36|390.26|394.21|390.11|20
1632620760000|2021-09-26 01:46:00|394.29|390.19|394.2|390.1|394.36|390.26|394.19|390.09|21
1632620770000|2021-09-26 01:46:10|394.22|390.12|394.66|390.56|394.66|390.56|394.22|390.12|28
1632620780000|2021-09-26 01:46:20|394.65|390.55|394.69|390.59|394.74|390.64|394.65|390.55|4
1632620790000|2021-09-26 01:46:30|394.73|390.63|394.73|390.63|394.8|390.7|394.71|390.61|16
1632620800000|2021-09-26 01:46:40|394.72|390.62|395.14|391.04|395.15|391.05|394.72|390.62|13
1632620810000|2021-09-26 01:46:50|395.13|391.03|395.14|391.04|395.17|391.07|395.11|391.01|10
1632620820000|2021-09-26 01:47:00|395.12|391.02|395.03|390.93|395.23|391.13|395.02|390.92|16
1632620830000|2021-09-26 01:47:10|395.02|390.92|394.93|390.83|395.05|390.95|394.91|390.81|21
1632620840000|2021-09-26 01:47:20|394.92|390.82|394.47|390.37|394.92|390.82|394.47|390.37|15
1632620850000|2021-09-26 01:47:30|394.46|390.36|394.44|390.34|394.6|390.5|394.44|390.34|16
1632620860000|2021-09-26 01:47:40|394.43|390.33|394.44|390.34|394.44|390.34|394.36|390.26|14
1632620870000|2021-09-26 01:47:50|394.48|390.38|394.36|390.26|394.51|390.41|394.35|390.25|12
1632620880000|2021-09-26 01:48:00|394.35|390.25|394.42|390.32|394.5|390.4|394.32|390.22|19
1632620890000|2021-09-26 01:48:10|394.45|390.35|394.44|390.34|394.5|390.4|394.44|390.34|8
1632620900000|2021-09-26 01:48:20|394.46|390.36|394.4|390.3|394.47|390.37|394.4|390.3|11
1632620910000|2021-09-26 01:48:30|394.42|390.32|394.45|390.35|394.7|390.6|394.42|390.32|24
1632620920000|2021-09-26 01:48:40|394.43|390.33|394.34|390.24|394.43|390.33|394.34|390.24|16
1632620930000|2021-09-26 01:48:50|394.32|390.22|394.15|390.05|394.35|390.25|394.15|390.05|12
1632620940000|2021-09-26 01:49:00|394.13|390.03|394.04|389.94|394.13|390.03|394.01|389.91|8
1632620950000|2021-09-26 01:49:10|394.05|389.95|394.18|390.08|394.18|390.08|394.04|389.94|8
1632620960000|2021-09-26 01:49:20|394.26|390.16|394.57|390.47|394.57|390.47|394.26|390.16|17
1632620970000|2021-09-26 01:49:30|394.58|390.48|394.88|390.78|394.98|390.88|394.58|390.48|28
1632620980000|2021-09-26 01:49:40|394.87|390.77|394.79|390.69|394.87|390.77|394.79|390.69|5
1632620990000|2021-09-26 01:49:50|394.78|390.68|394.75|390.65|394.78|390.68|394.72|390.62|11
1632621000000|2021-09-26 01:50:00|394.74|390.64|394.59|390.49|394.75|390.65|394.57|390.47|16
1632621010000|2021-09-26 01:50:10|394.56|390.46|394.65|390.55|394.67|390.57|394.51|390.41|19
1632621020000|2021-09-26 01:50:20|394.66|390.56|394.18|390.08|394.66|390.56|394.11|390.01|29
1632621030000|2021-09-26 01:50:30|394.2|390.1|393.94|389.84|394.22|390.12|393.94|389.84|17
1632621040000|2021-09-26 01:50:40|393.95|389.85|393.97|389.87|393.99|389.89|393.93|389.83|10
1632621050000|2021-09-26 01:50:50|393.99|389.89|394.05|389.95|394.05|389.95|393.88|389.78|24
1632621060000|2021-09-26 01:51:00|394.06|389.96|394.21|390.11|394.21|390.11|393.93|389.83|25
1632621070000|2021-09-26 01:51:10|394.2|390.1|394.35|390.25|394.41|390.31|394.19|390.09|16
1632621080000|2021-09-26 01:51:20|394.27|390.17|394.11|390.01|394.27|390.17|394.11|390.01|13
1632621090000|2021-09-26 01:51:30|394.12|390.02|394.04|389.94|394.17|390.07|394.04|389.94|11
1632621100000|2021-09-26 01:51:40|394.02|389.92|393.93|389.83|394.02|389.92|393.93|389.83|10
1632621110000|2021-09-26 01:51:50|393.92|389.82|393.8|389.7|393.93|389.83|393.8|389.7|6
1632621120000|2021-09-26 01:52:00|393.83|389.73|393.74|389.64|393.83|389.73|393.74|389.64|16
1632621130000|2021-09-26 01:52:10|393.67|389.57|393.53|389.43|393.67|389.57|393.53|389.43|10
1632621140000|2021-09-26 01:52:20|393.55|389.45|393.53|389.43|393.67|389.57|393.52|389.42|13
1632621150000|2021-09-26 01:52:30|393.54|389.44|393.55|389.45|393.57|389.47|393.53|389.43|9
1632621160000|2021-09-26 01:52:40|393.51|389.41|393.54|389.44|393.71|389.61|393.51|389.41|23
1632621170000|2021-09-26 01:52:50|393.52|389.42|393.6|389.5|393.6|389.5|393.43|389.33|14
1632621180000|2021-09-26 01:53:00|393.58|389.48|393.61|389.51|393.68|389.58|393.57|389.47|26
1632621190000|2021-09-26 01:53:10|393.62|389.52|393.9|389.8|393.9|389.8|393.62|389.52|20
1632621200000|2021-09-26 01:53:20|393.92|389.82|393.86|389.76|394.07|389.97|393.86|389.76|24
1632621210000|2021-09-26 01:53:30|393.87|389.77|393.95|389.85|393.98|389.88|393.86|389.76|21
1632621220000|2021-09-26 01:53:40|393.96|389.86|393.93|389.83|394.08|389.98|393.93|389.83|19
1632621230000|2021-09-26 01:53:50|393.94|389.84|393.65|389.55|393.94|389.84|393.65|389.55|17
1632621240000|2021-09-26 01:54:00|393.58|389.48|393.56|389.46|393.7|389.6|393.55|389.45|14
1632621250000|2021-09-26 01:54:10|393.55|389.45|393.54|389.44|393.56|389.46|393.53|389.43|5
1632621260000|2021-09-26 01:54:20|393.55|389.45|393.54|389.44|393.56|389.46|393.53|389.43|5
1632621270000|2021-09-26 01:54:30|393.53|389.43|393.55|389.45|393.56|389.46|393.51|389.41|14
1632621280000|2021-09-26 01:54:40|393.59|389.49|393.45|389.35|393.68|389.58|393.44|389.34|14
1632621290000|2021-09-26 01:54:50|393.44|389.34|393.27|389.17|393.44|389.34|393.17|389.07|18
1632621300000|2021-09-26 01:55:00|393.28|389.18|393.17|389.07|393.3|389.2|393.16|389.06|14
1632621310000|2021-09-26 01:55:10|393.15|389.05|393.03|388.93|393.15|389.05|393.03|388.93|9
1632621320000|2021-09-26 01:55:20|393.05|388.95|393.09|388.99|393.18|389.08|393.05|388.95|18
1632621330000|2021-09-26 01:55:30|393.07|388.97|393.45|389.35|393.45|389.35|393.07|388.97|18
1632621340000|2021-09-26 01:55:40|393.46|389.36|393.49|389.39|393.51|389.41|393.46|389.36|8
1632621350000|2021-09-26 01:55:50|393.46|389.36|393.84|389.74|393.87|389.77|393.46|389.36|20
1632621360000|2021-09-26 01:56:00|393.85|389.75|393.9|389.8|393.96|389.86|393.73|389.63|21
1632621370000|2021-09-26 01:56:10|393.89|389.79|393.96|389.86|393.96|389.86|393.89|389.79|12
1632621380000|2021-09-26 01:56:20|393.93|389.83|393.94|389.84|393.96|389.86|393.92|389.82|13
1632621390000|2021-09-26 01:56:30|394.02|389.92|394.06|389.96|394.06|389.96|394.02|389.92|8
1632621400000|2021-09-26 01:56:40|394.02|389.92|393.76|389.66|394.02|389.92|393.76|389.66|18
1632621410000|2021-09-26 01:56:50|393.75|389.65|393.43|389.33|393.76|389.66|393.36|389.26|26
1632621420000|2021-09-26 01:57:00|393.41|389.31|393.34|389.24|393.41|389.31|393.24|389.14|18
1632621430000|2021-09-26 01:57:10|393.33|389.23|392.96|388.86|393.33|389.23|392.96|388.86|19
1632621440000|2021-09-26 01:57:20|392.94|388.84|392.74|388.64|392.95|388.85|392.61|388.51|25
1632621450000|2021-09-26 01:57:30|392.75|388.65|392.84|388.74|392.87|388.77|392.7|388.6|28
1632621460000|2021-09-26 01:57:40|392.83|388.73|392.7|388.6|392.9|388.8|392.63|388.53|25
1632621470000|2021-09-26 01:57:50|392.71|388.61|393.4|389.3|393.4|389.3|392.63|388.53|26
1632621480000|2021-09-26 01:58:00|393.39|389.29|393.39|389.29|393.44|389.34|393.3|389.2|19
1632621490000|2021-09-26 01:58:10|393.38|389.28|393.87|389.77|393.87|389.77|393.38|389.28|25
1632621500000|2021-09-26 01:58:20|393.86|389.76|394.39|390.29|394.44|390.34|393.85|389.75|29
1632621510000|2021-09-26 01:58:30|394.38|390.28|394.1|390|394.4|390.3|394.1|390|23
1632621520000|2021-09-26 01:58:40|394.09|389.99|394.18|390.08|394.26|390.16|394.09|389.99|15
1632621530000|2021-09-26 01:58:50|394.17|390.07|394.44|390.34|394.48|390.38|394.17|390.07|25
1632621540000|2021-09-26 01:59:00|394.4|390.3|394.19|390.09|394.4|390.3|394.08|389.98|19
1632621550000|2021-09-26 01:59:10|394.18|390.08|394.32|390.22|394.35|390.25|394.18|390.08|10
1632621560000|2021-09-26 01:59:20|394.33|390.23|394.35|390.25|394.38|390.28|394.31|390.21|12
1632621570000|2021-09-26 01:59:30|394.31|390.21|394.32|390.22|394.33|390.23|394.23|390.13|14
1632621580000|2021-09-26 01:59:40|394.29|390.19|394.43|390.33|394.43|390.33|394.29|390.19|10
1632621590000|2021-09-26 01:59:50|394.42|390.32|394.53|390.43|394.53|390.43|394.41|390.31|14
1632621600000|2021-09-26 02:00:00|394.52|390.42|394.05|389.95|394.52|390.42|394.05|389.95|22
1632621610000|2021-09-26 02:00:10|394.04|389.94|394.02|389.92|394.04|389.94|393.81|389.71|18
1632621620000|2021-09-26 02:00:20|394.03|389.93|394.31|390.21|394.31|390.21|394.01|389.91|16
1632621630000|2021-09-26 02:00:30|394.3|390.2|394.42|390.32|394.5|390.4|394.29|390.19|15
1632621640000|2021-09-26 02:00:40|394.43|390.33|394.49|390.39|394.49|390.39|394.37|390.27|20
1632621650000|2021-09-26 02:00:50|394.5|390.4|394.17|390.07|394.5|390.4|394.12|390.02|24
1632621660000|2021-09-26 02:01:00|394.13|390.03|394.11|390.01|394.23|390.13|394.06|389.96|23
1632621670000|2021-09-26 02:01:10|394.12|390.02|393.67|389.57|394.12|390.02|393.61|389.51|25
1632621680000|2021-09-26 02:01:20|393.66|389.56|393.55|389.45|393.66|389.56|393.52|389.42|16
1632621690000|2021-09-26 02:01:30|393.54|389.44|393.68|389.58|393.68|389.58|393.52|389.42|12
1632621700000|2021-09-26 02:01:40|393.65|389.55|393.68|389.58|393.71|389.61|393.63|389.53|10
1632621710000|2021-09-26 02:01:50|393.69|389.59|393.51|389.41|393.69|389.59|393.47|389.37|16
1632621720000|2021-09-26 02:02:00|393.47|389.37|393.46|389.36|393.47|389.37|393.46|389.36|2
1632621730000|2021-09-26 02:02:10|393.41|389.31|393.28|389.18|393.41|389.31|393.28|389.18|12
1632621740000|2021-09-26 02:02:20|393.29|389.19|393.31|389.21|393.32|389.22|393.29|389.19|7
1632621750000|2021-09-26 02:02:30|393.32|389.22|393.29|389.19|393.33|389.23|393.29|389.19|6
1632621760000|2021-09-26 02:02:40|393.28|389.18|392.95|388.85|393.28|389.18|392.95|388.85|14
1632621770000|2021-09-26 02:02:50|392.94|388.84|392.95|388.85|392.95|388.85|392.91|388.81|9
1632621780000|2021-09-26 02:03:00|392.93|388.83|392.93|388.83|392.97|388.87|392.89|388.79|13
1632621790000|2021-09-26 02:03:10|392.94|388.84|392.92|388.82|392.96|388.86|392.89|388.79|9
1632621800000|2021-09-26 02:03:20|392.91|388.81|392.55|388.45|392.91|388.81|392.55|388.45|19
1632621810000|2021-09-26 02:03:30|392.59|388.49|392.46|388.36|392.61|388.51|392.46|388.36|21
1632621820000|2021-09-26 02:03:40|392.45|388.35|392.48|388.38|392.49|388.39|392.36|388.26|18
1632621830000|2021-09-26 02:03:50|392.5|388.4|392.19|388.09|392.5|388.4|392.17|388.07|29
1632621840000|2021-09-26 02:04:00|392.2|388.1|392.22|388.12|392.5|388.4|392.18|388.08|21
1632621850000|2021-09-26 02:04:10|392.24|388.14|392.18|388.08|392.24|388.14|392.18|388.08|10
1632621860000|2021-09-26 02:04:20|392.23|388.13|392.53|388.43|392.53|388.43|392.2|388.1|12
1632621870000|2021-09-26 02:04:30|392.54|388.44|392.51|388.41|392.54|388.44|392.48|388.38|8
1632621880000|2021-09-26 02:04:40|392.53|388.43|392.39|388.29|392.53|388.43|392.39|388.29|14
1632621890000|2021-09-26 02:04:50|392.35|388.25|392.25|388.15|392.36|388.26|392.21|388.11|16
1632621900000|2021-09-26 02:05:00|392.26|388.16|392.25|388.15|392.26|388.16|392.23|388.13|3
1632621910000|2021-09-26 02:05:10|392.27|388.17|392.31|388.21|392.33|388.23|392.27|388.17|14
1632621920000|2021-09-26 02:05:20|392.38|388.28|392.21|388.11|392.41|388.31|392.21|388.11|14
1632621930000|2021-09-26 02:05:30|392.15|388.05|391.93|387.83|392.16|388.06|391.93|387.83|21
1632621940000|2021-09-26 02:05:40|391.96|387.86|392.02|387.92|392.16|388.06|391.96|387.86|16
1632621950000|2021-09-26 02:05:50|392.05|387.95|391.85|387.75|392.06|387.96|391.81|387.71|20
1632621960000|2021-09-26 02:06:00|391.87|387.77|391.9|387.8|392.31|388.21|391.87|387.77|33
1632621970000|2021-09-26 02:06:10|391.92|387.82|391.88|387.78|391.95|387.85|391.84|387.74|20
1632621980000|2021-09-26 02:06:20|391.84|387.74|391.83|387.73|391.93|387.83|391.83|387.73|8
1632621990000|2021-09-26 02:06:30|391.84|387.74|391.97|387.87|391.97|387.87|391.83|387.73|16
1632622000000|2021-09-26 02:06:40|391.99|387.89|391.97|387.87|392.15|388.05|391.96|387.86|20
1632622010000|2021-09-26 02:06:50|392.01|387.91|392.19|388.09|392.19|388.09|392|387.9|23
1632622020000|2021-09-26 02:07:00|392.2|388.1|392.29|388.19|392.4|388.3|392.2|388.1|18
1632622030000|2021-09-26 02:07:10|392.32|388.22|392.71|388.61|392.71|388.61|392.3|388.2|20
1632622040000|2021-09-26 02:07:20|392.7|388.6|392.56|388.46|392.77|388.67|392.56|388.46|19
1632622050000|2021-09-26 02:07:30|392.52|388.42|392.25|388.15|392.52|388.42|392.17|388.07|25
1632622060000|2021-09-26 02:07:40|392.24|388.14|392.28|388.18|392.38|388.28|392.23|388.13|24
1632622070000|2021-09-26 02:07:50|392.27|388.17|392.38|388.28|392.47|388.37|392.26|388.16|15
1632622080000|2021-09-26 02:08:00|392.37|388.27|392.3|388.2|392.37|388.27|392.25|388.15|17
1632622090000|2021-09-26 02:08:10|392.28|388.18|392.35|388.25|392.49|388.39|392.27|388.17|21
1632622100000|2021-09-26 02:08:20|392.29|388.19|391.91|387.81|392.29|388.19|391.91|387.81|22
1632622110000|2021-09-26 02:08:30|391.88|387.78|391.72|387.62|391.94|387.84|391.69|387.59|19
1632622120000|2021-09-26 02:08:40|391.73|387.63|391.75|387.65|391.89|387.79|391.73|387.63|15
1632622130000|2021-09-26 02:08:50|391.77|387.67|391.7|387.6|391.8|387.7|391.7|387.6|29
1632622140000|2021-09-26 02:09:00|391.73|387.63|391.74|387.64|391.76|387.66|391.64|387.54|18
1632622150000|2021-09-26 02:09:10|391.73|387.63|391.56|387.46|391.75|387.65|391.55|387.45|15
1632622160000|2021-09-26 02:09:20|391.59|387.49|391.46|387.36|391.66|387.56|391.46|387.36|15
1632622170000|2021-09-26 02:09:30|391.42|387.32|391.49|387.39|391.5|387.4|391.41|387.31|16
1632622180000|2021-09-26 02:09:40|391.47|387.37|391.55|387.45|391.58|387.48|391.47|387.37|13
1632622190000|2021-09-26 02:09:50|391.54|387.44|391.61|387.51|391.63|387.53|391.51|387.41|12
1632622200000|2021-09-26 02:10:00|391.55|387.45|391.46|387.36|391.59|387.49|391.43|387.33|27
1632622210000|2021-09-26 02:10:10|391.47|387.37|391.46|387.36|391.55|387.45|391.45|387.35|17
1632622220000|2021-09-26 02:10:20|391.47|387.37|391.34|387.24|391.47|387.37|391.33|387.23|19
1632622230000|2021-09-26 02:10:30|391.28|387.18|391.24|387.14|391.32|387.22|391.24|387.14|10
1632622240000|2021-09-26 02:10:40|391.26|387.16|391.28|387.18|391.28|387.18|391.22|387.12|9
1632622250000|2021-09-26 02:10:50|391.27|387.17|391.21|387.11|391.38|387.28|391.21|387.11|17
1632622260000|2021-09-26 02:11:00|391.2|387.1|390.99|386.89|391.29|387.19|390.99|386.89|21
1632622270000|2021-09-26 02:11:10|390.95|386.85|390.82|386.72|390.97|386.87|390.81|386.71|15
1632622280000|2021-09-26 02:11:20|390.81|386.71|390.83|386.73|390.91|386.81|390.75|386.65|14
1632622290000|2021-09-26 02:11:30|390.86|386.76|390.83|386.73|390.89|386.79|390.82|386.72|13
1632622300000|2021-09-26 02:11:40|390.84|386.74|390.56|386.46|390.86|386.76|390.56|386.46|18
1632622310000|2021-09-26 02:11:50|390.49|386.39|390.56|386.46|390.57|386.47|390.44|386.34|19
1632622320000|2021-09-26 02:12:00|390.49|386.39|390.4|386.3|390.52|386.42|390.4|386.3|26
1632622330000|2021-09-26 02:12:10|390.43|386.33|390.07|385.97|390.49|386.39|390.03|385.93|30
1632622340000|2021-09-26 02:12:20|390.04|385.94|389.9|385.8|390.04|385.94|389.81|385.71|23
1632622350000|2021-09-26 02:12:30|389.89|385.79|390.08|385.98|390.11|386.01|389.8|385.7|23
1632622360000|2021-09-26 02:12:40|390.07|385.97|389.94|385.84|390.09|385.99|389.9|385.8|12
1632622370000|2021-09-26 02:12:50|389.95|385.85|389.58|385.48|389.95|385.85|389.57|385.47|27
1632622380000|2021-09-26 02:13:00|389.61|385.51|389.41|385.31|389.61|385.51|389.41|385.31|25
1632622390000|2021-09-26 02:13:10|389.42|385.32|389.63|385.53|389.66|385.56|389.33|385.23|30
1632622400000|2021-09-26 02:13:20|389.62|385.52|389.76|385.66|389.76|385.66|389.6|385.5|11
1632622410000|2021-09-26 02:13:30|389.96|385.86|390.33|386.23|390.36|386.26|389.96|385.86|28
1632622420000|2021-09-26 02:13:40|390.3|386.2|390.1|386|390.32|386.22|390.05|385.95|26
1632622430000|2021-09-26 02:13:50|390|385.9|389.74|385.64|390.01|385.91|389.72|385.62|28
1632622440000|2021-09-26 02:14:00|389.75|385.65|389.79|385.69|389.86|385.76|389.75|385.65|18
1632622450000|2021-09-26 02:14:10|389.8|385.7|389.67|385.57|389.81|385.71|389.67|385.57|14
1632622460000|2021-09-26 02:14:20|389.69|385.59|389.54|385.44|389.69|385.59|389.5|385.4|16
1632622470000|2021-09-26 02:14:30|389.52|385.42|389.6|385.5|389.6|385.5|389.3|385.2|25
1632622480000|2021-09-26 02:14:40|389.69|385.59|389.92|385.82|390.22|386.12|389.69|385.59|30
1632622490000|2021-09-26 02:14:50|389.94|385.84|389.74|385.64|389.98|385.88|389.74|385.64|24
1632622500000|2021-09-26 02:15:00|389.72|385.62|389.48|385.38|389.72|385.62|389.48|385.38|24
1632622510000|2021-09-26 02:15:10|389.44|385.34|389.21|385.11|389.5|385.4|389.21|385.11|27
1632622520000|2021-09-26 02:15:20|389.23|385.13|388.98|384.88|389.3|385.2|388.98|384.88|28
1632622530000|2021-09-26 02:15:30|388.96|384.86|389.11|385.01|389.16|385.06|388.53|384.43|32
1632622540000|2021-09-26 02:15:40|389.16|385.06|389.72|385.62|389.72|385.62|389.16|385.06|34
1632622550000|2021-09-26 02:15:50|389.74|385.64|389.58|385.48|389.75|385.65|389.46|385.36|25
1632622560000|2021-09-26 02:16:00|389.54|385.44|389.71|385.61|389.72|385.62|389.51|385.41|24
1632622570000|2021-09-26 02:16:10|389.75|385.65|390.01|385.91|390.09|385.99|389.68|385.58|22
1632622580000|2021-09-26 02:16:20|390.08|385.98|390.6|386.5|390.63|386.53|390.06|385.96|31
1632622590000|2021-09-26 02:16:30|390.69|386.59|390.48|386.38|390.83|386.73|390.47|386.37|30
1632622600000|2021-09-26 02:16:40|390.5|386.4|390.37|386.27|390.58|386.48|390.35|386.25|19
1632622610000|2021-09-26 02:16:50|390.33|386.23|390.69|386.59|390.69|386.59|390.32|386.22|21
1632622620000|2021-09-26 02:17:00|390.7|386.6|390.7|386.6|390.73|386.63|390.64|386.54|30
1632622630000|2021-09-26 02:17:10|390.58|386.48|390.66|386.56|390.75|386.65|390.49|386.39|25
1632622640000|2021-09-26 02:17:20|390.67|386.57|390.59|386.49|390.7|386.6|390.46|386.36|23
1632622650000|2021-09-26 02:17:30|390.62|386.52|390.54|386.44|390.68|386.58|390.54|386.44|20
1632622660000|2021-09-26 02:17:40|390.51|386.41|390.24|386.14|390.51|386.41|390.24|386.14|30
1632622670000|2021-09-26 02:17:50|390.23|386.13|390.8|386.7|390.81|386.71|390.22|386.12|26
1632622680000|2021-09-26 02:18:00|390.79|386.69|390.42|386.32|390.81|386.71|390.42|386.32|26
1632622690000|2021-09-26 02:18:10|390.43|386.33|390.33|386.23|390.46|386.36|390.32|386.22|13
1632622700000|2021-09-26 02:18:20|390.32|386.22|390.33|386.23|390.37|386.27|390.29|386.19|14
1632622710000|2021-09-26 02:18:30|390.32|386.22|390.17|386.07|390.49|386.39|390.07|385.97|30
1632622720000|2021-09-26 02:18:40|390.19|386.09|390.12|386.02|390.19|386.09|390.1|386|15
1632622730000|2021-09-26 02:18:50|390.09|385.99|390.14|386.04|390.17|386.07|390.08|385.98|13
1632622740000|2021-09-26 02:19:00|390.15|386.05|390.25|386.15|390.48|386.38|390.15|386.05|23
1632622750000|2021-09-26 02:19:10|390.24|386.14|390.32|386.22|390.37|386.27|390.23|386.13|18
1632622760000|2021-09-26 02:19:20|390.31|386.21|390.36|386.26|390.37|386.27|390.28|386.18|22
1632622770000|2021-09-26 02:19:30|390.35|386.25|390.68|386.58|390.68|386.58|390.29|386.19|22
1632622780000|2021-09-26 02:19:40|390.66|386.56|390.79|386.69|390.81|386.71|390.66|386.56|7
1632622790000|2021-09-26 02:19:50|390.81|386.71|390.8|386.7|390.89|386.79|390.79|386.69|13
1632622800000|2021-09-26 02:20:00|390.82|386.72|390.79|386.69|390.86|386.76|390.68|386.58|30
1632622810000|2021-09-26 02:20:10|390.77|386.67|390.8|386.7|390.83|386.73|390.76|386.66|8
1632622820000|2021-09-26 02:20:20|390.78|386.68|390.46|386.36|390.78|386.68|390.45|386.35|17
1632622830000|2021-09-26 02:20:30|390.48|386.38|390.44|386.34|390.5|386.4|390.43|386.33|11
1632622840000|2021-09-26 02:20:40|390.52|386.42|390.67|386.57|390.71|386.61|390.48|386.38|25
1632622850000|2021-09-26 02:20:50|390.68|386.58|390.76|386.66|390.76|386.66|390.67|386.57|20
1632622860000|2021-09-26 02:21:00|390.75|386.65|390.79|386.69|390.82|386.72|390.73|386.63|17
1632622870000|2021-09-26 02:21:10|390.8|386.7|390.86|386.76|390.86|386.76|390.79|386.69|12
1632622880000|2021-09-26 02:21:20|390.83|386.73|390.81|386.71|390.83|386.73|390.79|386.69|10
1632622890000|2021-09-26 02:21:30|390.79|386.69|390.82|386.72|390.86|386.76|390.77|386.67|15
1632622900000|2021-09-26 02:21:40|390.81|386.71|390.82|386.72|390.82|386.72|390.79|386.69|10
1632622910000|2021-09-26 02:21:50|390.84|386.74|390.65|386.55|390.84|386.74|390.65|386.55|20
1632622920000|2021-09-26 02:22:00|390.66|386.56|390.68|386.58|390.7|386.6|390.63|386.53|12
1632622930000|2021-09-26 02:22:10|390.67|386.57|390.35|386.25|390.69|386.59|390.32|386.22|22
1632622940000|2021-09-26 02:22:20|390.34|386.24|390.28|386.18|390.34|386.24|390.26|386.16|5
1632622950000|2021-09-26 02:22:30|390.27|386.17|390.23|386.13|390.33|386.23|390.23|386.13|18
1632622960000|2021-09-26 02:22:40|390.24|386.14|390.14|386.04|390.24|386.14|390.14|386.04|8
1632622970000|2021-09-26 02:22:50|390.16|386.06|390.18|386.08|390.23|386.13|390.16|386.06|8
1632622980000|2021-09-26 02:23:00|390.17|386.07|390.15|386.05|390.17|386.07|390.13|386.03|10
1632622990000|2021-09-26 02:23:10|390.08|385.98|389.85|385.75|390.08|385.98|389.79|385.69|22
1632623000000|2021-09-26 02:23:20|389.84|385.74|390.15|386.05|390.15|386.05|389.84|385.74|19
1632623010000|2021-09-26 02:23:30|390.13|386.03|390.57|386.47|390.71|386.61|390.13|386.03|23
1632623020000|2021-09-26 02:23:40|390.55|386.45|390.05|385.95|390.55|386.45|390.05|385.95|26
1632623030000|2021-09-26 02:23:50|390.04|385.94|390.11|386.01|390.14|386.04|389.91|385.81|18
1632623040000|2021-09-26 02:24:00|390.09|385.99|389.75|385.65|390.09|385.99|389.75|385.65|15
1632623050000|2021-09-26 02:24:10|389.77|385.67|389.65|385.55|389.85|385.75|389.63|385.53|26
1632623060000|2021-09-26 02:24:20|389.63|385.53|389.75|385.65|389.82|385.72|389.63|385.53|25
1632623070000|2021-09-26 02:24:30|389.74|385.64|389.71|385.61|389.82|385.72|389.51|385.41|26
1632623080000|2021-09-26 02:24:40|389.72|385.62|389.65|385.55|389.72|385.62|389.6|385.5|15
1632623090000|2021-09-26 02:24:50|389.66|385.56|389.38|385.28|389.68|385.58|389.38|385.28|18
1632623100000|2021-09-26 02:25:00|389.36|385.26|389.31|385.21|389.4|385.3|389.26|385.16|20
1632623110000|2021-09-26 02:25:10|389.3|385.2|389.23|385.13|389.34|385.24|389.22|385.12|16
1632623120000|2021-09-26 02:25:20|389.24|385.14|389.06|384.96|389.24|385.14|389|384.9|22
1632623130000|2021-09-26 02:25:30|389.04|384.94|389.15|385.05|389.15|385.05|389.01|384.91|18
1632623140000|2021-09-26 02:25:40|389.13|385.03|388.86|384.76|389.15|385.05|388.84|384.74|18
1632623150000|2021-09-26 02:25:50|388.81|384.71|388.78|384.68|388.82|384.72|388.78|384.68|15
1632623160000|2021-09-26 02:26:00|388.75|384.65|388.99|384.89|389.05|384.95|388.75|384.65|24
1632623170000|2021-09-26 02:26:10|388.95|384.85|388.89|384.79|388.95|384.85|388.71|384.61|27
1632623180000|2021-09-26 02:26:20|388.9|384.8|389.14|385.04|389.14|385.04|388.82|384.72|23
1632623190000|2021-09-26 02:26:30|389.24|385.14|389.46|385.36|389.68|385.58|389.24|385.14|32
1632623200000|2021-09-26 02:26:40|389.5|385.4|389.28|385.18|389.54|385.44|389.28|385.18|18
1632623210000|2021-09-26 02:26:50|389.26|385.16|389.19|385.09|389.29|385.19|389.12|385.02|25
1632623220000|2021-09-26 02:27:00|389.14|385.04|388.99|384.89|389.14|385.04|388.79|384.69|28
1632623230000|2021-09-26 02:27:10|389|384.9|388.91|384.81|389.22|385.12|388.81|384.71|25
1632623240000|2021-09-26 02:27:20|388.89|384.79|388.91|384.81|388.92|384.82|388.84|384.74|13
1632623250000|2021-09-26 02:27:30|388.92|384.82|388.64|384.54|389.02|384.92|388.64|384.54|18
1632623260000|2021-09-26 02:27:40|388.65|384.55|388.56|384.46|388.7|384.6|388.56|384.46|22
1632623270000|2021-09-26 02:27:50|388.59|384.49|388.81|384.71|388.81|384.71|388.55|384.45|19
1632623280000|2021-09-26 02:28:00|388.79|384.69|388.91|384.81|388.91|384.81|388.75|384.65|21
1632623290000|2021-09-26 02:28:10|388.95|384.85|389.02|384.92|389.02|384.92|388.93|384.83|14
1632623300000|2021-09-26 02:28:20|389.03|384.93|389.59|385.49|389.59|385.49|389.03|384.93|20
1632623310000|2021-09-26 02:28:30|389.58|385.48|389.75|385.65|389.75|385.65|389.54|385.44|22
1632623320000|2021-09-26 02:28:40|389.81|385.71|389.81|385.71|389.82|385.72|389.71|385.61|24
1632623330000|2021-09-26 02:28:50|389.8|385.7|389.72|385.62|389.84|385.74|389.7|385.6|21
1632623340000|2021-09-26 02:29:00|389.71|385.61|389.62|385.52|389.71|385.61|389.58|385.48|10
1632623350000|2021-09-26 02:29:10|389.64|385.54|389.96|385.86|389.96|385.86|389.64|385.54|22
1632623360000|2021-09-26 02:29:20|389.98|385.88|390|385.9|390.08|385.98|389.97|385.87|26
1632623370000|2021-09-26 02:29:30|390.01|385.91|389.7|385.6|390.02|385.92|389.7|385.6|23
1632623380000|2021-09-26 02:29:40|389.69|385.59|389.35|385.25|389.73|385.63|389.34|385.24|21
1632623390000|2021-09-26 02:29:50|389.32|385.22|389.45|385.35|389.5|385.4|389.26|385.16|23
1632623400000|2021-09-26 02:30:00|389.42|385.32|389.08|384.98|389.43|385.33|389.08|384.98|28
1632623410000|2021-09-26 02:30:10|389.07|384.97|388.98|384.88|389.07|384.97|388.97|384.87|10
1632623420000|2021-09-26 02:30:20|388.97|384.87|389|384.9|389|384.9|388.85|384.75|12
1632623430000|2021-09-26 02:30:30|388.99|384.89|388.71|384.61|388.99|384.89|388.65|384.55|24
1632623440000|2021-09-26 02:30:40|388.68|384.58|388.84|384.74|388.84|384.74|388.68|384.58|19
1632623450000|2021-09-26 02:30:50|388.87|384.77|389.34|385.24|389.34|385.24|388.78|384.68|24
1632623460000|2021-09-26 02:31:00|389.36|385.26|389.73|385.63|389.73|385.63|389.36|385.26|26
1632623470000|2021-09-26 02:31:10|389.72|385.62|389.78|385.68|389.78|385.68|389.67|385.57|23
1632623480000|2021-09-26 02:31:20|389.84|385.74|390.27|386.17|390.27|386.17|389.84|385.74|23
1632623490000|2021-09-26 02:31:30|390.28|386.18|390.12|386.02|390.38|386.28|390.12|386.02|28
1632623500000|2021-09-26 02:31:40|390.07|385.97|390.19|386.09|390.21|386.11|390.04|385.94|16
1632623510000|2021-09-26 02:31:50|390.16|386.06|390.52|386.42|390.53|386.43|390.13|386.03|19
1632623520000|2021-09-26 02:32:00|390.49|386.39|389.97|385.87|390.52|386.42|389.9|385.8|30
1632623530000|2021-09-26 02:32:10|389.96|385.86|389.5|385.4|389.98|385.88|389.49|385.39|25
1632623540000|2021-09-26 02:32:20|389.49|385.39|389.36|385.26|389.51|385.41|389.36|385.26|28
1632623550000|2021-09-26 02:32:30|389.37|385.27|389.27|385.17|389.55|385.45|389.26|385.16|27
1632623560000|2021-09-26 02:32:40|389.28|385.18|389.43|385.33|389.43|385.33|389.28|385.18|15
1632623570000|2021-09-26 02:32:50|389.44|385.34|389.88|385.78|389.95|385.85|389.4|385.3|21
1632623580000|2021-09-26 02:33:00|389.91|385.81|389.47|385.37|389.95|385.85|389.47|385.37|26
1632623590000|2021-09-26 02:33:10|389.45|385.35|389.26|385.16|389.49|385.39|389.23|385.13|27
1632623600000|2021-09-26 02:33:20|389.21|385.11|389.38|385.28|389.38|385.28|389.19|385.09|21
1632623610000|2021-09-26 02:33:30|389.35|385.25|389.33|385.23|389.51|385.41|389.28|385.18|26
1632623620000|2021-09-26 02:33:40|389.41|385.31|389.58|385.48|389.58|385.48|389.37|385.27|21
1632623630000|2021-09-26 02:33:50|389.61|385.51|389.7|385.6|389.73|385.63|389.61|385.51|13
1632623640000|2021-09-26 02:34:00|389.69|385.59|389.8|385.7|389.96|385.86|389.69|385.59|21
1632623650000|2021-09-26 02:34:10|389.79|385.69|389.67|385.57|389.79|385.69|389.6|385.5|13
1632623660000|2021-09-26 02:34:20|389.79|385.69|389.99|385.89|390.01|385.91|389.79|385.69|22
1632623670000|2021-09-26 02:34:30|389.98|385.88|389.89|385.79|390|385.9|389.89|385.79|18
1632623680000|2021-09-26 02:34:40|389.86|385.76|389.88|385.78|389.88|385.78|389.74|385.64|18
1632623690000|2021-09-26 02:34:50|389.89|385.79|389.88|385.78|390.05|385.95|389.86|385.76|17
1632623700000|2021-09-26 02:35:00|389.9|385.8|390.18|386.08|390.23|386.13|389.9|385.8|18
1632623710000|2021-09-26 02:35:10|390.19|386.09|390.2|386.1|390.31|386.21|390.18|386.08|21
1632623720000|2021-09-26 02:35:20|390.21|386.11|390.14|386.04|390.33|386.23|390.14|386.04|25
1632623730000|2021-09-26 02:35:30|390.15|386.05|390.28|386.18|390.39|386.29|390.15|386.05|23
1632623740000|2021-09-26 02:35:40|390.27|386.17|390.49|386.39|390.49|386.39|390.27|386.17|22
1632623750000|2021-09-26 02:35:50|390.58|386.48|390.73|386.63|390.73|386.63|390.58|386.48|15
1632623760000|2021-09-26 02:36:00|390.74|386.64|390.81|386.71|390.87|386.77|390.74|386.64|18
1632623770000|2021-09-26 02:36:10|390.91|386.81|390.85|386.75|390.92|386.82|390.78|386.68|20
1632623780000|2021-09-26 02:36:20|390.81|386.71|390.85|386.75|390.85|386.75|390.79|386.69|8
1632623790000|2021-09-26 02:36:30|390.86|386.76|390.93|386.83|390.96|386.86|390.86|386.76|16
1632623800000|2021-09-26 02:36:40|390.94|386.84|391.01|386.91|391.09|386.99|390.94|386.84|15
1632623810000|2021-09-26 02:36:50|390.98|386.88|390.84|386.74|390.98|386.88|390.84|386.74|16
1632623820000|2021-09-26 02:37:00|390.85|386.75|391.1|387|391.1|387|390.84|386.74|21
1632623830000|2021-09-26 02:37:10|391.08|386.98|391.09|386.99|391.12|387.02|391.04|386.94|10
1632623840000|2021-09-26 02:37:20|391.11|387.01|390.97|386.87|391.11|387.01|390.95|386.85|19
1632623850000|2021-09-26 02:37:30|391|386.9|391.03|386.93|391.06|386.96|390.95|386.85|24
1632623860000|2021-09-26 02:37:40|391.04|386.94|390.97|386.87|391.1|387|390.97|386.87|21
1632623870000|2021-09-26 02:37:50|390.98|386.88|391.06|386.96|391.06|386.96|390.96|386.86|15
1632623880000|2021-09-26 02:38:00|391.12|387.02|391.31|387.21|391.31|387.21|391.12|387.02|14
1632623890000|2021-09-26 02:38:10|391.37|387.27|391.41|387.31|391.41|387.31|391.32|387.22|20
1632623900000|2021-09-26 02:38:20|391.42|387.32|391.45|387.35|391.45|387.35|391.35|387.25|19
1632623910000|2021-09-26 02:38:30|391.46|387.36|392.44|388.34|392.44|388.34|391.44|387.34|14
1632623920000|2021-09-26 02:38:40|392.47|388.37|392.26|388.16|392.47|388.37|392.21|388.11|24
1632623930000|2021-09-26 02:38:50|392.28|388.18|394.18|390.08|394.25|390.15|392.26|388.16|22
1632623940000|2021-09-26 02:39:00|394.15|390.05|394.18|390.08|394.33|390.23|394.1|390|23
1632623950000|2021-09-26 02:39:10|394.15|390.05|394.14|390.04|394.31|390.21|394.14|390.04|22
1632623960000|2021-09-26 02:39:20|394.12|390.02|394.24|390.14|394.25|390.15|393.62|389.52|33
1632623970000|2021-09-26 02:39:30|394.21|390.11|393.63|389.53|394.36|390.26|393.63|389.53|25
1632623980000|2021-09-26 02:39:40|393.59|389.49|393.28|389.18|393.59|389.49|393.18|389.08|25
1632623990000|2021-09-26 02:39:50|393.24|389.14|394.03|389.93|394.06|389.96|393.24|389.14|21
1632624000000|2021-09-26 02:40:00|394.02|389.92|394.15|390.05|394.37|390.27|394.02|389.92|23
1632624010000|2021-09-26 02:40:10|394.08|389.98|393.95|389.85|394.08|389.98|393.78|389.68|14
1632624020000|2021-09-26 02:40:20|394.08|389.98|394.04|389.94|394.23|390.13|394.04|389.94|25
1632624030000|2021-09-26 02:40:30|394.03|389.93|394.15|390.05|394.15|390.05|393.82|389.72|32
1632624040000|2021-09-26 02:40:40|394.14|390.04|394.11|390.01|394.41|390.31|394.11|390.01|24
1632624050000|2021-09-26 02:40:50|394.08|389.98|394.14|390.04|394.15|390.05|393.98|389.88|22
1632624060000|2021-09-26 02:41:00|394.15|390.05|394.26|390.16|394.26|390.16|394.07|389.97|22
1632624070000|2021-09-26 02:41:10|394.3|390.2|394.11|390.01|394.32|390.22|394.03|389.93|23
1632624080000|2021-09-26 02:41:20|394.12|390.02|394.01|389.91|394.12|390.02|393.96|389.86|14
1632624090000|2021-09-26 02:41:30|394|389.9|394.04|389.94|394.04|389.94|393.97|389.87|20
1632624100000|2021-09-26 02:41:40|394.13|390.03|394.27|390.17|394.32|390.22|394.13|390.03|18
1632624110000|2021-09-26 02:41:50|394.18|390.08|394.1|390|394.18|390.08|394.05|389.95|25
1632624120000|2021-09-26 02:42:00|394.12|390.02|394.03|389.93|394.13|390.03|393.91|389.81|22
1632624130000|2021-09-26 02:42:10|394.01|389.91|393.96|389.86|394.01|389.91|393.92|389.82|13
1632624140000|2021-09-26 02:42:20|393.97|389.87|393.9|389.8|394|389.9|393.88|389.78|19
1632624150000|2021-09-26 02:42:30|393.89|389.79|393.86|389.76|393.89|389.79|393.83|389.73|11
1632624160000|2021-09-26 02:42:40|393.87|389.77|394.04|389.94|394.06|389.96|393.86|389.76|17
1632624170000|2021-09-26 02:42:50|394.05|389.95|394.08|389.98|394.08|389.98|394.02|389.92|10
1632624180000|2021-09-26 02:43:00|394.09|389.99|394.22|390.12|394.23|390.13|394.06|389.96|16
1632624190000|2021-09-26 02:43:10|394.2|390.1|394.04|389.94|394.2|390.1|394.04|389.94|12
1632624200000|2021-09-26 02:43:20|394.03|389.93|394.09|389.99|394.11|390.01|394.01|389.91|9
1632624210000|2021-09-26 02:43:30|394.08|389.98|394.06|389.96|394.11|390.01|394.05|389.95|21
1632624220000|2021-09-26 02:43:40|394.07|389.97|394.24|390.14|394.24|390.14|394.05|389.95|16
1632624230000|2021-09-26 02:43:50|394.23|390.13|394.25|390.15|394.25|390.15|394.22|390.12|5
1632624240000|2021-09-26 02:44:00|394.28|390.18|394.17|390.07|394.28|390.18|394.13|390.03|22
1632624250000|2021-09-26 02:44:10|394.13|390.03|394.31|390.21|394.35|390.25|394.1|390|24
1632624260000|2021-09-26 02:44:20|394.29|390.19|394.33|390.23|394.48|390.38|394.27|390.17|24
1632624270000|2021-09-26 02:44:30|394.34|390.24|394.32|390.22|394.38|390.28|394.3|390.2|21
1632624280000|2021-09-26 02:44:40|394.31|390.21|394.99|390.89|394.99|390.89|394.11|390.01|20
1632624290000|2021-09-26 02:44:50|394.98|390.88|395.69|391.59|395.79|391.69|394.98|390.88|24
1632624300000|2021-09-26 02:45:00|395.62|391.52|395.55|391.45|395.64|391.54|395.51|391.41|16
1632624310000|2021-09-26 02:45:10|395.56|391.46|395.86|391.76|395.93|391.83|395.54|391.44|28
1632624320000|2021-09-26 02:45:20|395.89|391.79|395.53|391.43|395.91|391.81|395.35|391.25|31
1632624330000|2021-09-26 02:45:30|395.41|391.31|395.69|391.59|395.69|391.59|395.4|391.3|22
1632624340000|2021-09-26 02:45:40|395.72|391.62|395.67|391.57|395.79|391.69|395.67|391.57|15
1632624350000|2021-09-26 02:45:50|395.68|391.58|395.92|391.82|395.95|391.85|395.66|391.56|22
1632624360000|2021-09-26 02:46:00|395.91|391.81|395.93|391.83|396|391.9|395.89|391.79|20
1632624370000|2021-09-26 02:46:10|395.94|391.84|395.8|391.7|395.97|391.87|395.77|391.67|27
1632624380000|2021-09-26 02:46:20|395.79|391.69|395.65|391.55|395.79|391.69|395.63|391.53|22
1632624390000|2021-09-26 02:46:30|395.63|391.53|395.46|391.36|395.63|391.53|395.43|391.33|26
1632624400000|2021-09-26 02:46:40|395.47|391.37|395.35|391.25|395.47|391.37|395.34|391.24|17
1632624410000|2021-09-26 02:46:50|395.37|391.27|395.37|391.27|395.37|391.27|395.25|391.15|16
1632624420000|2021-09-26 02:47:00|395.38|391.28|395.06|390.96|395.38|391.28|395.06|390.96|17
1632624430000|2021-09-26 02:47:10|395.03|390.93|394.75|390.65|395.03|390.93|394.72|390.62|15
1632624440000|2021-09-26 02:47:20|394.76|390.66|394.83|390.73|394.86|390.76|394.76|390.66|16
1632624450000|2021-09-26 02:47:30|394.8|390.7|394.75|390.65|394.83|390.73|394.69|390.59|18
1632624460000|2021-09-26 02:47:40|394.73|390.63|394.47|390.37|394.73|390.63|394.45|390.35|14
1632624470000|2021-09-26 02:47:50|394.4|390.3|394.35|390.25|394.4|390.3|394.35|390.25|18
1632624480000|2021-09-26 02:48:00|394.37|390.27|394.4|390.3|394.42|390.32|394.27|390.17|22
1632624490000|2021-09-26 02:48:10|394.41|390.31|394.43|390.33|394.47|390.37|394.41|390.31|6
1632624500000|2021-09-26 02:48:20|394.49|390.39|394.45|390.35|394.49|390.39|394.43|390.33|4
1632624510000|2021-09-26 02:48:30|394.5|390.4|394.49|390.39|394.5|390.4|394.46|390.36|6
1632624520000|2021-09-26 02:48:40|394.47|390.37|394.43|390.33|394.47|390.37|394.43|390.33|9
1632624530000|2021-09-26 02:48:50|394.45|390.35|394.52|390.42|394.52|390.42|394.37|390.27|15
1632624540000|2021-09-26 02:49:00|394.5|390.4|394.99|390.89|395.04|390.94|394.5|390.4|29
1632624550000|2021-09-26 02:49:10|395.01|390.91|394.83|390.73|395.01|390.91|394.82|390.72|8
1632624560000|2021-09-26 02:49:20|394.82|390.72|394.81|390.71|394.82|390.72|394.78|390.68|6
1632624570000|2021-09-26 02:49:30|394.82|390.72|394.61|390.51|394.82|390.72|394.52|390.42|16
1632624580000|2021-09-26 02:49:40|394.6|390.5|394.46|390.36|394.6|390.5|394.44|390.34|9
1632624590000|2021-09-26 02:49:50|394.45|390.35|394.22|390.12|394.45|390.35|394.22|390.12|17
1632624600000|2021-09-26 02:50:00|394.17|390.07|394.21|390.11|394.33|390.23|394.16|390.06|26
1632624610000|2021-09-26 02:50:10|394.19|390.09|393.99|389.89|394.19|390.09|393.99|389.89|13
1632624620000|2021-09-26 02:50:20|394|389.9|394.33|390.23|394.41|390.31|394|389.9|25
1632624630000|2021-09-26 02:50:30|394.37|390.27|394.28|390.18|394.37|390.27|394.28|390.18|6
1632624640000|2021-09-26 02:50:40|394.29|390.19|394.14|390.04|394.29|390.19|394.11|390.01|22
1632624650000|2021-09-26 02:50:50|394.13|390.03|394.28|390.18|394.36|390.26|394.13|390.03|17
1632624660000|2021-09-26 02:51:00|394.29|390.19|395.09|390.99|395.4|391.3|394.28|390.18|24
1632624670000|2021-09-26 02:51:10|395.13|391.03|394.97|390.87|395.18|391.08|394.91|390.81|21
1632624680000|2021-09-26 02:51:20|394.99|390.89|394.83|390.73|394.99|390.89|394.77|390.67|21
1632624690000|2021-09-26 02:51:30|394.82|390.72|394.78|390.68|394.82|390.72|394.77|390.67|10
1632624700000|2021-09-26 02:51:40|394.79|390.69|394.96|390.86|394.98|390.88|394.72|390.62|20
1632624710000|2021-09-26 02:51:50|394.98|390.88|394.89|390.79|394.98|390.88|394.73|390.63|22
1632624720000|2021-09-26 02:52:00|394.88|390.78|394.98|390.88|395.03|390.93|394.88|390.78|19
1632624730000|2021-09-26 02:52:10|394.99|390.89|394.8|390.7|394.99|390.89|394.8|390.7|13
1632624740000|2021-09-26 02:52:20|394.78|390.68|394.77|390.67|394.8|390.7|394.75|390.65|6
1632624750000|2021-09-26 02:52:30|394.76|390.66|394.61|390.51|394.76|390.66|394.61|390.51|16
1632624760000|2021-09-26 02:52:40|394.59|390.49|395.04|390.94|395.04|390.94|394.59|390.49|6
1632624770000|2021-09-26 02:52:50|395.09|390.99|395.29|391.19|395.5|391.4|395.09|390.99|24
1632624780000|2021-09-26 02:53:00|395.26|391.16|395.26|391.16|395.31|391.21|395.23|391.13|14
1632624790000|2021-09-26 02:53:10|395.24|391.14|395.2|391.1|395.24|391.14|395.2|391.1|5
1632624800000|2021-09-26 02:53:20|395.21|391.11|395.21|391.11|395.22|391.12|395.21|391.11|9
1632624810000|2021-09-26 02:53:30|395.22|391.12|395.19|391.09|395.22|391.12|395.14|391.04|10
1632624820000|2021-09-26 02:53:40|395.22|391.12|395.11|391.01|395.22|391.12|395.1|391|5
1632624830000|2021-09-26 02:53:50|395.1|391|395.07|390.97|395.1|391|394.83|390.73|24
1632624840000|2021-09-26 02:54:00|395.08|390.98|395.03|390.93|395.17|391.07|395.03|390.93|16
1632624850000|2021-09-26 02:54:10|395.06|390.96|395.05|390.95|395.06|390.96|394.99|390.89|7
1632624860000|2021-09-26 02:54:20|395.02|390.92|395.04|390.94|395.05|390.95|395.01|390.91|7
1632624870000|2021-09-26 02:54:30|395.05|390.95|395.15|391.05|395.15|391.05|395.03|390.93|5
1632624880000|2021-09-26 02:54:40|395.12|391.02|394.91|390.81|395.12|391.02|394.91|390.81|10
1632624890000|2021-09-26 02:54:50|394.9|390.8|394.93|390.83|394.95|390.85|394.88|390.78|28
1632624900000|2021-09-26 02:55:00|394.9|390.8|394.91|390.81|394.94|390.84|394.88|390.78|16
1632624910000|2021-09-26 02:55:10|394.89|390.79|394.74|390.64|394.89|390.79|394.71|390.61|18
1632624920000|2021-09-26 02:55:20|394.78|390.68|394.82|390.72|394.83|390.73|394.76|390.66|20
1632624930000|2021-09-26 02:55:30|394.81|390.71|394.82|390.72|394.85|390.75|394.81|390.71|12
1632624940000|2021-09-26 02:55:40|394.85|390.75|394.82|390.72|394.85|390.75|394.81|390.71|6
1632624950000|2021-09-26 02:55:50|394.83|390.73|394.71|390.61|394.83|390.73|394.71|390.61|9
1632624960000|2021-09-26 02:56:00|394.7|390.6|394.71|390.61|394.77|390.67|394.69|390.59|11
1632624970000|2021-09-26 02:56:10|394.69|390.59|394.46|390.36|394.69|390.59|394.46|390.36|15
1632624980000|2021-09-26 02:56:20|394.47|390.37|394.46|390.36|394.47|390.37|394.45|390.35|4
1632624990000|2021-09-26 02:56:30|394.45|390.35|394.45|390.35|394.45|390.35|394.45|390.35|1
1632625000000|2021-09-26 02:56:40|394.43|390.33|394.29|390.19|394.43|390.33|394.28|390.18|13
1632625010000|2021-09-26 02:56:50|394.3|390.2|394.15|390.05|394.3|390.2|394.03|389.93|17
1632625020000|2021-09-26 02:57:00|394.12|390.02|394.06|389.96|394.12|390.02|394.05|389.95|7
1632625030000|2021-09-26 02:57:10|394.05|389.95|393.97|389.87|394.06|389.96|393.97|389.87|12
1632625040000|2021-09-26 02:57:20|393.98|389.88|394.06|389.96|394.09|389.99|393.98|389.88|7
1632625050000|2021-09-26 02:57:30|394.08|389.98|394.08|389.98|394.1|390|394.04|389.94|12
1632625060000|2021-09-26 02:57:40|394.07|389.97|393.85|389.75|394.1|390|393.84|389.74|11
1632625070000|2021-09-26 02:57:50|393.86|389.76|393.86|389.76|394.06|389.96|393.84|389.74|24
1632625080000|2021-09-26 02:58:00|393.84|389.74|393.9|389.8|393.95|389.85|393.8|389.7|14
1632625090000|2021-09-26 02:58:10|393.92|389.82|393.89|389.79|393.92|389.82|393.89|389.79|17
1632625100000|2021-09-26 02:58:20|393.87|389.77|393.65|389.55|393.87|389.77|393.6|389.5|20
1632625110000|2021-09-26 02:58:30|393.63|389.53|393.61|389.51|393.63|389.53|393.56|389.46|15
1632625120000|2021-09-26 02:58:40|393.59|389.49|393.64|389.54|393.7|389.6|393.56|389.46|8
1632625130000|2021-09-26 02:58:50|393.65|389.55|393.66|389.56|393.72|389.62|393.61|389.51|16
1632625140000|2021-09-26 02:59:00|393.64|389.54|393.72|389.62|393.72|389.62|393.64|389.54|13
1632625150000|2021-09-26 02:59:10|393.7|389.6|393.67|389.57|393.74|389.64|393.61|389.51|17
1632625160000|2021-09-26 02:59:20|393.65|389.55|393.6|389.5|393.67|389.57|393.59|389.49|14
1632625170000|2021-09-26 02:59:30|393.61|389.51|393.86|389.76|393.86|389.76|393.57|389.47|24
1632625180000|2021-09-26 02:59:40|393.85|389.75|393.96|389.86|393.99|389.89|393.85|389.75|23
1632625190000|2021-09-26 02:59:50|393.97|389.87|393.96|389.86|393.97|389.87|393.95|389.85|5
1632625200000|2021-09-26 03:00:00|393.99|389.89|393.51|389.41|393.99|389.89|393.51|389.41|32
1632625210000|2021-09-26 03:00:10|393.49|389.39|393.16|389.06|393.51|389.41|393.13|389.03|31
1632625220000|2021-09-26 03:00:20|393.18|389.08|393.13|389.03|393.2|389.1|393.01|388.91|30
1632625230000|2021-09-26 03:00:30|393.1|389|393.04|388.94|393.1|389|392.83|388.73|26
1632625240000|2021-09-26 03:00:40|392.98|388.88|392.87|388.77|393.03|388.93|392.83|388.73|18
1632625250000|2021-09-26 03:00:50|392.85|388.75|392.71|388.61|392.86|388.76|392.68|388.58|20
1632625260000|2021-09-26 03:01:00|392.7|388.6|392.74|388.64|392.74|388.64|392.69|388.59|9
1632625270000|2021-09-26 03:01:10|392.75|388.65|392.66|388.56|392.75|388.65|392.66|388.56|11
1632625280000|2021-09-26 03:01:20|392.67|388.57|392.74|388.64|392.74|388.64|392.66|388.56|12
1632625290000|2021-09-26 03:01:30|392.75|388.65|393.02|388.92|393.04|388.94|392.75|388.65|16
1632625300000|2021-09-26 03:01:40|392.99|388.89|393.36|389.26|393.36|389.26|392.99|388.89|20
1632625310000|2021-09-26 03:01:50|393.33|389.23|393.27|389.17|393.41|389.31|393.23|389.13|19
1632625320000|2021-09-26 03:02:00|393.26|389.16|392.95|388.85|393.27|389.17|392.95|388.85|18
1632625330000|2021-09-26 03:02:10|392.92|388.82|392.97|388.87|393.01|388.91|392.92|388.82|13
1632625340000|2021-09-26 03:02:20|392.98|388.88|392.76|388.66|392.98|388.88|392.76|388.66|15
1632625350000|2021-09-26 03:02:30|392.79|388.69|392.68|388.58|392.79|388.69|392.66|388.56|9
1632625360000|2021-09-26 03:02:40|392.7|388.6|392.71|388.61|392.74|388.64|392.69|388.59|10
1632625370000|2021-09-26 03:02:50|392.72|388.62|392.78|388.68|392.78|388.68|392.7|388.6|7
1632625380000|2021-09-26 03:03:00|392.81|388.71|392.78|388.68|392.83|388.73|392.78|388.68|6
1632625390000|2021-09-26 03:03:10|392.74|388.64|392.55|388.45|392.78|388.68|392.52|388.42|16
1632625400000|2021-09-26 03:03:20|392.52|388.42|392.39|388.29|392.52|388.42|392.37|388.27|21
1632625410000|2021-09-26 03:03:30|392.38|388.28|392.4|388.3|392.46|388.36|392.36|388.26|15
1632625420000|2021-09-26 03:03:40|392.38|388.28|392.33|388.23|392.39|388.29|392.29|388.19|9
1632625430000|2021-09-26 03:03:50|392.28|388.18|392.25|388.15|392.28|388.18|392.1|388|24
1632625440000|2021-09-26 03:04:00|392.26|388.16|392.03|387.93|392.26|388.16|391.98|387.88|23
1632625450000|2021-09-26 03:04:10|392.05|387.95|391.89|387.79|392.07|387.97|391.76|387.66|21
1632625460000|2021-09-26 03:04:20|391.86|387.76|391.82|387.72|391.9|387.8|391.74|387.64|21
1632625470000|2021-09-26 03:04:30|391.86|387.76|392.03|387.93|392.03|387.93|391.82|387.72|14
1632625480000|2021-09-26 03:04:40|392.09|387.99|392.2|388.1|392.32|388.22|392.09|387.99|21
1632625490000|2021-09-26 03:04:50|392.19|388.09|392.37|388.27|392.37|388.27|392.17|388.07|19
1632625500000|2021-09-26 03:05:00|392.36|388.26|392.61|388.51|392.64|388.54|392.34|388.24|19
1632625510000|2021-09-26 03:05:10|392.62|388.52|392.54|388.44|392.71|388.61|392.54|388.44|22
1632625520000|2021-09-26 03:05:20|392.52|388.42|392.58|388.48|392.58|388.48|392.51|388.41|7
1632625530000|2021-09-26 03:05:30|392.6|388.5|393.29|389.19|393.29|389.19|392.54|388.44|27
1632625540000|2021-09-26 03:05:40|393.3|389.2|393.47|389.37|393.5|389.4|393.27|389.17|18
1632625550000|2021-09-26 03:05:50|393.48|389.38|393.62|389.52|393.68|389.58|393.48|389.38|22
1632625560000|2021-09-26 03:06:00|393.63|389.53|393.05|388.95|393.64|389.54|393.05|388.95|30
1632625570000|2021-09-26 03:06:10|393.03|388.93|392.8|388.7|393.03|388.93|392.73|388.63|23
1632625580000|2021-09-26 03:06:20|392.75|388.65|392.93|388.83|392.95|388.85|392.75|388.65|24
1632625590000|2021-09-26 03:06:30|392.95|388.85|393.01|388.91|393.01|388.91|392.81|388.71|23
1632625600000|2021-09-26 03:06:40|393.05|388.95|393.05|388.95|393.19|389.09|392.99|388.89|19
1632625610000|2021-09-26 03:06:50|393|388.9|392.98|388.88|393|388.9|392.95|388.85|9
1632625620000|2021-09-26 03:07:00|392.99|388.89|392.94|388.84|393.13|389.03|392.92|388.82|21
1632625630000|2021-09-26 03:07:10|392.96|388.86|392.45|388.35|392.96|388.86|392.45|388.35|25
1632625640000|2021-09-26 03:07:20|392.46|388.36|392.21|388.11|392.46|388.36|392.18|388.08|17
1632625650000|2021-09-26 03:07:30|392.19|388.09|392.1|388|392.31|388.21|392.09|387.99|24
1632625660000|2021-09-26 03:07:40|392.08|387.98|392.14|388.04|392.14|388.04|392.08|387.98|16
1632625670000|2021-09-26 03:07:50|392.07|387.97|391.98|387.88|392.18|388.08|391.94|387.84|23
1632625680000|2021-09-26 03:08:00|391.97|387.87|392.29|388.19|392.39|388.29|391.95|387.85|30
1632625690000|2021-09-26 03:08:10|392.25|388.15|391.97|387.87|392.25|388.15|391.97|387.87|19
1632625700000|2021-09-26 03:08:20|392|387.9|391.77|387.67|392.1|388|391.77|387.67|13
1632625710000|2021-09-26 03:08:30|391.76|387.66|391.92|387.82|391.94|387.84|391.75|387.65|16
1632625720000|2021-09-26 03:08:40|391.93|387.83|392|387.9|392.03|387.93|391.92|387.82|7
1632625730000|2021-09-26 03:08:50|392.03|387.93|392.3|388.2|392.3|388.2|392.02|387.92|10
1632625740000|2021-09-26 03:09:00|392.32|388.22|392.44|388.34|392.62|388.52|392.32|388.22|25
1632625750000|2021-09-26 03:09:10|392.45|388.35|392.36|388.26|392.57|388.47|392.36|388.26|12
1632625760000|2021-09-26 03:09:20|392.37|388.27|392.46|388.36|392.46|388.36|392.33|388.23|13
1632625770000|2021-09-26 03:09:30|392.47|388.37|392.7|388.6|392.72|388.62|392.46|388.36|19
1632625780000|2021-09-26 03:09:40|392.73|388.63|392.98|388.88|392.98|388.88|392.73|388.63|24
1632625790000|2021-09-26 03:09:50|392.99|388.89|392.95|388.85|393.09|388.99|392.95|388.85|15
1632625800000|2021-09-26 03:10:00|392.96|388.86|393.17|389.07|393.17|389.07|392.89|388.79|18
1632625810000|2021-09-26 03:10:10|393.16|389.06|392.95|388.85|393.16|389.06|392.95|388.85|15
1632625820000|2021-09-26 03:10:20|392.96|388.86|393.22|389.12|393.23|389.13|392.95|388.85|21
1632625830000|2021-09-26 03:10:30|393.25|389.15|393.34|389.24|393.38|389.28|393.22|389.12|17
1632625840000|2021-09-26 03:10:40|393.36|389.26|393.25|389.15|393.44|389.34|393.25|389.15|22
1632625850000|2021-09-26 03:10:50|393.24|389.14|393.29|389.19|393.29|389.19|393.22|389.12|7
1632625860000|2021-09-26 03:11:00|393.26|389.16|393.09|388.99|393.34|389.24|393.01|388.91|29
1632625870000|2021-09-26 03:11:10|393.06|388.96|393|388.9|393.06|388.96|392.95|388.85|16
1632625880000|2021-09-26 03:11:20|392.96|388.86|392.97|388.87|393|388.9|392.95|388.85|11
1632625890000|2021-09-26 03:11:30|392.98|388.88|392.98|388.88|392.98|388.88|392.92|388.82|10
1632625900000|2021-09-26 03:11:40|392.94|388.84|392.89|388.79|392.96|388.86|392.78|388.68|20
1632625910000|2021-09-26 03:11:50|392.85|388.75|392.88|388.78|392.94|388.84|392.83|388.73|14
1632625920000|2021-09-26 03:12:00|392.87|388.77|392.63|388.53|392.87|388.77|392.62|388.52|11
1632625930000|2021-09-26 03:12:10|392.66|388.56|392.37|388.27|392.67|388.57|392.37|388.27|12
1632625940000|2021-09-26 03:12:20|392.35|388.25|392.26|388.16|392.35|388.25|392.21|388.11|12
1632625950000|2021-09-26 03:12:30|392.23|388.13|392.42|388.32|392.42|388.32|392.23|388.13|10
1632625960000|2021-09-26 03:12:40|392.39|388.29|392.62|388.52|392.73|388.63|392.39|388.29|27
1632625970000|2021-09-26 03:12:50|392.65|388.55|392.59|388.49|392.65|388.55|392.5|388.4|14
1632625980000|2021-09-26 03:13:00|392.6|388.5|392.54|388.44|392.73|388.63|392.52|388.42|23
1632625990000|2021-09-26 03:13:10|392.53|388.43|392.54|388.44|392.57|388.47|392.49|388.39|11
1632626000000|2021-09-26 03:13:20|392.56|388.46|392.41|388.31|392.56|388.46|392.36|388.26|20
1632626010000|2021-09-26 03:13:30|392.42|388.32|392.43|388.33|392.44|388.34|392.41|388.31|19
1632626020000|2021-09-26 03:13:40|392.44|388.34|392.26|388.16|392.44|388.34|392.25|388.15|16
1632626030000|2021-09-26 03:13:50|392.22|388.12|392.22|388.12|392.22|388.12|392.12|388.02|17
1632626040000|2021-09-26 03:14:00|392.21|388.11|392.23|388.13|392.23|388.13|392.2|388.1|8
1632626050000|2021-09-26 03:14:10|392.22|388.12|392.44|388.34|392.44|388.34|392.21|388.11|17
1632626060000|2021-09-26 03:14:20|392.45|388.35|392.63|388.53|392.64|388.54|392.44|388.34|17
1632626070000|2021-09-26 03:14:30|392.66|388.56|392.9|388.8|392.9|388.8|392.64|388.54|11
1632626080000|2021-09-26 03:14:40|392.89|388.79|392.94|388.84|393.17|389.07|392.89|388.79|20
1632626090000|2021-09-26 03:14:50|392.91|388.81|392.89|388.79|392.96|388.86|392.77|388.67|22
1632626100000|2021-09-26 03:15:00|392.92|388.82|392.57|388.47|392.92|388.82|392.57|388.47|26
1632626110000|2021-09-26 03:15:10|392.52|388.42|392.43|388.33|392.52|388.42|392.43|388.33|12
1632626120000|2021-09-26 03:15:20|392.44|388.34|392.19|388.09|392.45|388.35|392.18|388.08|13
1632626130000|2021-09-26 03:15:30|392.17|388.07|392.17|388.07|392.19|388.09|392.15|388.05|9
1632626140000|2021-09-26 03:15:40|392.19|388.09|392.05|387.95|392.26|388.16|392.05|387.95|19
1632626150000|2021-09-26 03:15:50|392.03|387.93|391.64|387.54|392.03|387.93|391.52|387.42|21
1632626160000|2021-09-26 03:16:00|391.69|387.59|391.89|387.79|391.89|387.79|391.66|387.56|18
1632626170000|2021-09-26 03:16:10|391.9|387.8|392.11|388.01|392.2|388.1|391.89|387.79|17
1632626180000|2021-09-26 03:16:20|392.1|388|391.98|387.88|392.1|388|391.95|387.85|17
1632626190000|2021-09-26 03:16:30|391.93|387.83|391.88|387.78|391.97|387.87|391.88|387.78|9
1632626200000|2021-09-26 03:16:40|391.86|387.76|391.9|387.8|391.9|387.8|391.82|387.72|14
1632626210000|2021-09-26 03:16:50|391.94|387.84|392.2|388.1|392.22|388.12|391.93|387.83|18
1632626220000|2021-09-26 03:17:00|392.19|388.09|392.15|388.05|392.27|388.17|392.12|388.02|10
1632626230000|2021-09-26 03:17:10|392.19|388.09|392.66|388.56|392.7|388.6|392.17|388.07|23
1632626240000|2021-09-26 03:17:20|392.71|388.61|392.98|388.88|392.98|388.88|392.69|388.59|26
1632626250000|2021-09-26 03:17:30|392.96|388.86|393.32|389.22|393.32|389.22|392.96|388.86|28
1632626260000|2021-09-26 03:17:40|393.31|389.21|393.22|389.12|393.38|389.28|393.22|389.12|25
1632626270000|2021-09-26 03:17:50|393.24|389.14|393.14|389.04|393.26|389.16|393.13|389.03|18
1632626280000|2021-09-26 03:18:00|393.15|389.05|393.37|389.27|393.38|389.28|393.15|389.05|26
1632626290000|2021-09-26 03:18:10|393.35|389.25|393.4|389.3|393.41|389.31|393.32|389.22|15
1632626300000|2021-09-26 03:18:20|393.37|389.27|393.2|389.1|393.4|389.3|393.2|389.1|11
1632626310000|2021-09-26 03:18:30|393.22|389.12|393.24|389.14|393.26|389.16|393.2|389.1|14
1632626320000|2021-09-26 03:18:40|393.23|389.13|393.24|389.14|393.24|389.14|393.22|389.12|6
1632626330000|2021-09-26 03:18:50|393.25|389.15|393.33|389.23|393.33|389.23|393.25|389.15|18
1632626340000|2021-09-26 03:19:00|393.36|389.26|393.29|389.19|393.4|389.3|393.29|389.19|8
1632626350000|2021-09-26 03:19:10|393.26|389.16|393.15|389.05|393.26|389.16|393.01|388.91|26
1632626360000|2021-09-26 03:19:20|393.14|389.04|393.04|388.94|393.16|389.06|393.01|388.91|19
1632626370000|2021-09-26 03:19:30|393.01|388.91|393.1|389|393.13|389.03|392.94|388.84|23
1632626380000|2021-09-26 03:19:40|393.13|389.03|393.11|389.01|393.21|389.11|393.11|389.01|23
1632626390000|2021-09-26 03:19:50|393.14|389.04|393.17|389.07|393.17|389.07|393.11|389.01|10
1632626400000|2021-09-26 03:20:00|393.24|389.14|393.31|389.21|393.35|389.25|393.24|389.14|16
1632626410000|2021-09-26 03:20:10|393.29|389.19|393.27|389.17|393.3|389.2|393.26|389.16|9
1632626420000|2021-09-26 03:20:20|393.26|389.16|393.17|389.07|393.37|389.27|393.17|389.07|22
1632626430000|2021-09-26 03:20:30|393.18|389.08|393.26|389.16|393.28|389.18|393.17|389.07|6
1632626440000|2021-09-26 03:20:40|393.25|389.15|393.48|389.38|393.48|389.38|393.25|389.15|24
1632626450000|2021-09-26 03:20:50|393.49|389.39|393.44|389.34|393.55|389.45|393.41|389.31|17
1632626460000|2021-09-26 03:21:00|393.45|389.35|393.54|389.44|393.56|389.46|393.44|389.34|21
1632626470000|2021-09-26 03:21:10|393.51|389.41|393.47|389.37|393.51|389.41|393.4|389.3|18
1632626480000|2021-09-26 03:21:20|393.48|389.38|393.41|389.31|393.48|389.38|393.41|389.31|20
1632626490000|2021-09-26 03:21:30|393.43|389.33|393.57|389.47|393.6|389.5|393.41|389.31|24
1632626500000|2021-09-26 03:21:40|393.56|389.46|393.55|389.45|393.57|389.47|393.54|389.44|9
1632626510000|2021-09-26 03:21:50|393.56|389.46|393.48|389.38|393.57|389.47|393.47|389.37|10
1632626520000|2021-09-26 03:22:00|393.49|389.39|393.45|389.35|393.49|389.39|393.35|389.25|28
1632626530000|2021-09-26 03:22:10|393.46|389.36|393.45|389.35|393.48|389.38|393.45|389.35|17
1632626540000|2021-09-26 03:22:20|393.46|389.36|393.45|389.35|393.47|389.37|393.43|389.33|19
1632626550000|2021-09-26 03:22:30|393.44|389.34|393.35|389.25|393.44|389.34|393.33|389.23|23
1632626560000|2021-09-26 03:22:40|393.32|389.22|393.35|389.25|393.38|389.28|393.29|389.19|26
1632626570000|2021-09-26 03:22:50|393.36|389.26|393.48|389.38|393.48|389.38|393.35|389.25|9
1632626580000|2021-09-26 03:23:00|393.47|389.37|393.39|389.29|393.5|389.4|393.3|389.2|19
1632626590000|2021-09-26 03:23:10|393.42|389.32|393.41|389.31|393.42|389.32|393.35|389.25|9
1632626600000|2021-09-26 03:23:20|393.4|389.3|393.33|389.23|393.4|389.3|393.32|389.22|12
1632626610000|2021-09-26 03:23:30|393.34|389.24|393.35|389.25|393.36|389.26|393.32|389.22|19
1632626620000|2021-09-26 03:23:40|393.34|389.24|393.39|389.29|393.42|389.32|393.32|389.22|20
1632626630000|2021-09-26 03:23:50|393.38|389.28|393.33|389.23|393.38|389.28|393.3|389.2|20
1632626640000|2021-09-26 03:24:00|393.35|389.25|393.32|389.22|393.37|389.27|393.3|389.2|24
1632626650000|2021-09-26 03:24:10|393.35|389.25|393.34|389.24|393.38|389.28|393.32|389.22|22
1632626660000|2021-09-26 03:24:20|393.38|389.28|393.28|389.18|393.39|389.29|393.28|389.18|15
1632626670000|2021-09-26 03:24:30|393.3|389.2|393.82|389.72|393.82|389.72|393.28|389.18|27
1632626680000|2021-09-26 03:24:40|393.85|389.75|394.03|389.93|394.04|389.94|393.81|389.71|17
1632626690000|2021-09-26 03:24:50|394.06|389.96|394.49|390.39|394.49|390.39|394.06|389.96|21
1632626700000|2021-09-26 03:25:00|394.48|390.38|394.56|390.46|394.67|390.57|394.45|390.35|20
1632626710000|2021-09-26 03:25:10|394.58|390.48|394.86|390.76|394.86|390.76|394.58|390.48|18
1632626720000|2021-09-26 03:25:20|394.87|390.77|395.07|390.97|395.08|390.98|394.87|390.77|13
1632626730000|2021-09-26 03:25:30|395.08|390.98|395.16|391.06|395.16|391.06|394.94|390.84|22
1632626740000|2021-09-26 03:25:40|395.13|391.03|395.17|391.07|395.21|391.11|395.11|391.01|19
1632626750000|2021-09-26 03:25:50|395.18|391.08|395.24|391.14|395.24|391.14|395.15|391.05|11
1632626760000|2021-09-26 03:26:00|395.23|391.13|395.29|391.19|395.29|391.19|395.13|391.03|20
1632626770000|2021-09-26 03:26:10|395.28|391.18|395.28|391.18|395.3|391.2|395.26|391.16|11
1632626780000|2021-09-26 03:26:20|395.21|391.11|395.05|390.95|395.21|391.11|395.01|390.91|21
1632626790000|2021-09-26 03:26:30|395.06|390.96|395.18|391.08|395.27|391.17|395.05|390.95|28
1632626800000|2021-09-26 03:26:40|395.16|391.06|395.24|391.14|395.24|391.14|395.16|391.06|21
1632626810000|2021-09-26 03:26:50|395.25|391.15|395.24|391.14|395.27|391.17|395.19|391.09|22
1632626820000|2021-09-26 03:27:00|395.26|391.16|395.13|391.03|395.3|391.2|395.12|391.02|20
1632626830000|2021-09-26 03:27:10|395.15|391.05|395.63|391.53|395.63|391.53|395.14|391.04|29
1632626840000|2021-09-26 03:27:20|395.68|391.58|395.98|391.88|395.98|391.88|395.68|391.58|30
1632626850000|2021-09-26 03:27:30|396|391.9|396.33|392.23|396.48|392.38|396|391.9|26
1632626860000|2021-09-26 03:27:40|396.35|392.25|396.74|392.64|396.74|392.64|396.35|392.25|24
1632626870000|2021-09-26 03:27:50|396.73|392.63|396.79|392.69|396.8|392.7|396.65|392.55|22
1632626880000|2021-09-26 03:28:00|396.8|392.7|396.64|392.54|396.82|392.72|396.64|392.54|15
1632626890000|2021-09-26 03:28:10|396.68|392.58|396.73|392.63|396.73|392.63|396.57|392.47|23
1632626900000|2021-09-26 03:28:20|396.74|392.64|396.84|392.74|396.86|392.76|396.72|392.62|25
1632626910000|2021-09-26 03:28:30|396.75|392.65|396.6|392.5|396.79|392.69|396.59|392.49|18
1632626920000|2021-09-26 03:28:40|396.63|392.53|396.42|392.32|396.64|392.54|396.42|392.32|15
1632626930000|2021-09-26 03:28:50|396.41|392.31|396.61|392.51|396.63|392.53|396.39|392.29|20
1632626940000|2021-09-26 03:29:00|396.64|392.54|396.61|392.51|396.65|392.55|396.5|392.4|17
1632626950000|2021-09-26 03:29:10|396.63|392.53|396.77|392.67|396.95|392.85|396.63|392.53|31
1632626960000|2021-09-26 03:29:20|396.78|392.68|396.65|392.55|396.89|392.79|396.65|392.55|20
1632626970000|2021-09-26 03:29:30|396.57|392.47|396.57|392.47|396.65|392.55|396.49|392.39|24
1632626980000|2021-09-26 03:29:40|396.55|392.45|396.33|392.23|396.55|392.45|396.33|392.23|17
1632626990000|2021-09-26 03:29:50|396.34|392.24|396.29|392.19|396.34|392.24|396.29|392.19|7
1632627000000|2021-09-26 03:30:00|396.28|392.18|396.19|392.09|396.37|392.27|396.14|392.04|20
1632627010000|2021-09-26 03:30:10|396.17|392.07|395.93|391.83|396.2|392.1|395.93|391.83|15
1632627020000|2021-09-26 03:30:20|395.97|391.87|395.81|391.71|395.97|391.87|395.78|391.68|19
1632627030000|2021-09-26 03:30:30|395.78|391.68|395.86|391.76|395.89|391.79|395.74|391.64|14
1632627040000|2021-09-26 03:30:40|395.84|391.74|395.94|391.84|395.98|391.88|395.84|391.74|18
1632627050000|2021-09-26 03:30:50|395.95|391.85|395.89|391.79|395.97|391.87|395.82|391.72|12
1632627060000|2021-09-26 03:31:00|395.92|391.82|395.98|391.88|396.06|391.96|395.92|391.82|16
1632627070000|2021-09-26 03:31:10|396.06|391.96|396.16|392.06|396.35|392.25|396.03|391.93|25
1632627080000|2021-09-26 03:31:20|396.17|392.07|396.14|392.04|396.18|392.08|396.14|392.04|13
1632627090000|2021-09-26 03:31:30|396.12|392.02|396.05|391.95|396.14|392.04|396.04|391.94|15
1632627100000|2021-09-26 03:31:40|396.04|391.94|396.06|391.96|396.11|392.01|396.04|391.94|9
1632627110000|2021-09-26 03:31:50|396.03|391.93|396.24|392.14|396.24|392.14|396.03|391.93|15
1632627120000|2021-09-26 03:32:00|396.31|392.21|396.24|392.14|396.31|392.21|396.2|392.1|24
1632627130000|2021-09-26 03:32:10|396.26|392.16|396.35|392.25|396.37|392.27|396.26|392.16|17
1632627140000|2021-09-26 03:32:20|396.36|392.26|396.5|392.4|396.51|392.41|396.31|392.21|14
1632627150000|2021-09-26 03:32:30|396.52|392.42|396.7|392.6|396.73|392.63|396.52|392.42|24
1632627160000|2021-09-26 03:32:40|396.68|392.58|396.69|392.59|396.69|392.59|396.61|392.51|15
1632627170000|2021-09-26 03:32:50|396.7|392.6|396.76|392.66|396.79|392.69|396.69|392.59|13
1632627180000|2021-09-26 03:33:00|396.77|392.67|396.8|392.7|396.82|392.72|396.74|392.64|19
1632627190000|2021-09-26 03:33:10|396.81|392.71|396.98|392.88|396.98|392.88|396.76|392.66|22
1632627200000|2021-09-26 03:33:20|396.97|392.87|397.4|393.3|397.4|393.3|396.97|392.87|27
1632627210000|2021-09-26 03:33:30|397.42|393.32|397.44|393.34|397.62|393.52|397.42|393.32|28
1632627220000|2021-09-26 03:33:40|397.45|393.35|397.67|393.57|397.76|393.66|397.45|393.35|24
1632627230000|2021-09-26 03:33:50|397.68|393.58|397.67|393.57|397.74|393.64|397.67|393.57|10
1632627240000|2021-09-26 03:34:00|397.69|393.59|397.53|393.43|397.71|393.61|397.44|393.34|30
1632627250000|2021-09-26 03:34:10|397.54|393.44|397.51|393.41|397.54|393.44|397.46|393.36|12
1632627260000|2021-09-26 03:34:20|397.54|393.44|397.4|393.3|397.64|393.54|397.39|393.29|20
1632627270000|2021-09-26 03:34:30|397.39|393.29|397.36|393.26|397.39|393.29|397.34|393.24|8
1632627280000|2021-09-26 03:34:40|397.35|393.25|397.45|393.35|397.45|393.35|397.35|393.25|13
1632627290000|2021-09-26 03:34:50|397.44|393.34|397.33|393.23|397.44|393.34|397.33|393.23|14
1632627300000|2021-09-26 03:35:00|397.34|393.24|397.52|393.42|397.52|393.42|397.34|393.24|20
1632627310000|2021-09-26 03:35:10|397.51|393.41|397.45|393.35|397.52|393.42|397.45|393.35|8
1632627320000|2021-09-26 03:35:20|397.44|393.34|397.27|393.17|397.44|393.34|397.27|393.17|16
1632627330000|2021-09-26 03:35:30|397.25|393.15|397.21|393.11|397.27|393.17|397.21|393.11|12
1632627340000|2021-09-26 03:35:40|397.22|393.12|397.37|393.27|397.39|393.29|397.21|393.11|18
1632627350000|2021-09-26 03:35:50|397.35|393.25|397.34|393.24|397.41|393.31|397.33|393.23|18
1632627360000|2021-09-26 03:36:00|397.33|393.23|397.36|393.26|397.39|393.29|397.31|393.21|16
1632627370000|2021-09-26 03:36:10|397.38|393.28|397.17|393.07|397.38|393.28|397.17|393.07|12
1632627380000|2021-09-26 03:36:20|397.16|393.06|397.15|393.05|397.24|393.14|397.14|393.04|19
1632627390000|2021-09-26 03:36:30|397.14|393.04|397.2|393.1|397.2|393.1|397.14|393.04|7
1632627400000|2021-09-26 03:36:40|397.22|393.12|397.21|393.11|397.22|393.12|397.15|393.05|10
1632627410000|2021-09-26 03:36:50|397.2|393.1|397.13|393.03|397.21|393.11|397.13|393.03|12
1632627420000|2021-09-26 03:37:00|397.15|393.05|397.12|393.02|397.23|393.13|397.07|392.97|18
1632627430000|2021-09-26 03:37:10|397.14|393.04|397.11|393.01|397.16|393.06|397.1|393|10
1632627440000|2021-09-26 03:37:20|397.09|392.99|397.03|392.93|397.09|392.99|397.03|392.93|5
1632627450000|2021-09-26 03:37:30|397.01|392.91|397.02|392.92|397.04|392.94|397.01|392.91|7
1632627460000|2021-09-26 03:37:40|397.03|392.93|397.02|392.92|397.04|392.94|397.01|392.91|10
1632627470000|2021-09-26 03:37:50|397.01|392.91|397.1|393|397.11|393.01|396.96|392.86|20
1632627480000|2021-09-26 03:38:00|397.06|392.96|396.9|392.8|397.18|393.08|396.9|392.8|19
1632627490000|2021-09-26 03:38:10|396.92|392.82|396.83|392.73|396.94|392.84|396.83|392.73|17
1632627500000|2021-09-26 03:38:20|396.79|392.69|396.74|392.64|396.83|392.73|396.74|392.64|15
1632627510000|2021-09-26 03:38:30|396.75|392.65|396.82|392.72|396.86|392.76|396.73|392.63|13
1632627520000|2021-09-26 03:38:40|396.81|392.71|396.65|392.55|396.81|392.71|396.65|392.55|12
1632627530000|2021-09-26 03:38:50|396.64|392.54|396.62|392.52|396.64|392.54|396.51|392.41|14
1632627540000|2021-09-26 03:39:00|396.63|392.53|396.47|392.37|396.64|392.54|396.47|392.37|12
1632627550000|2021-09-26 03:39:10|396.49|392.39|396.47|392.37|396.49|392.39|396.47|392.37|2
1632627560000|2021-09-26 03:39:20|396.49|392.39|396.65|392.55|396.65|392.55|396.49|392.39|14
1632627570000|2021-09-26 03:39:30|396.63|392.53|396.94|392.84|396.99|392.89|396.63|392.53|25
1632627580000|2021-09-26 03:39:40|397.03|392.93|397.25|393.15|397.25|393.15|397.03|392.93|24
1632627590000|2021-09-26 03:39:50|397.26|393.16|397.34|393.24|397.37|393.27|397.14|393.04|20
1632627600000|2021-09-26 03:40:00|397.36|393.26|397.35|393.25|397.42|393.32|397.31|393.21|18
1632627610000|2021-09-26 03:40:10|397.37|393.27|397.25|393.15|397.38|393.28|397.25|393.15|14
1632627620000|2021-09-26 03:40:20|397.26|393.16|397.26|393.16|397.33|393.23|397.21|393.11|18
1632627630000|2021-09-26 03:40:30|397.24|393.14|397.19|393.09|397.26|393.16|397.19|393.09|8
1632627640000|2021-09-26 03:40:40|397.17|393.07|396.7|392.6|397.18|393.08|396.7|392.6|22
1632627650000|2021-09-26 03:40:50|396.66|392.56|396.55|392.45|396.67|392.57|396.55|392.45|13
1632627660000|2021-09-26 03:41:00|396.48|392.38|396.47|392.37|396.48|392.38|396.44|392.34|8
1632627670000|2021-09-26 03:41:10|396.49|392.39|396.55|392.45|396.6|392.5|396.49|392.39|25
1632627680000|2021-09-26 03:41:20|396.54|392.44|396.59|392.49|396.6|392.5|396.53|392.43|13
1632627690000|2021-09-26 03:41:30|396.61|392.51|396.76|392.66|396.78|392.68|396.61|392.51|11
1632627700000|2021-09-26 03:41:40|396.77|392.67|396.74|392.64|396.83|392.73|396.74|392.64|17
1632627710000|2021-09-26 03:41:50|396.76|392.66|396.56|392.46|396.76|392.66|396.56|392.46|11
1632627720000|2021-09-26 03:42:00|396.54|392.44|396.56|392.46|396.58|392.48|396.51|392.41|15
1632627730000|2021-09-26 03:42:10|396.57|392.47|396.59|392.49|396.59|392.49|396.56|392.46|4
1632627750000|2021-09-26 03:42:30|396.57|392.47|396.56|392.46|396.57|392.47|396.55|392.45|8
1632627760000|2021-09-26 03:42:40|396.54|392.44|396.7|392.6|396.74|392.64|396.53|392.43|19
1632627770000|2021-09-26 03:42:50|396.71|392.61|396.64|392.54|396.71|392.61|396.63|392.53|10
1632627780000|2021-09-26 03:43:00|396.65|392.55|396.41|392.31|396.66|392.56|396.41|392.31|22
1632627790000|2021-09-26 03:43:10|396.42|392.32|396.16|392.06|396.42|392.32|396.16|392.06|10
1632627800000|2021-09-26 03:43:20|396.17|392.07|396.12|392.02|396.17|392.07|396.05|391.95|16
1632627810000|2021-09-26 03:43:30|396.16|392.06|396.12|392.02|396.17|392.07|396.09|391.99|8
1632627820000|2021-09-26 03:43:40|396.11|392.01|396.05|391.95|396.12|392.02|396.03|391.93|11
1632627830000|2021-09-26 03:43:50|396.06|391.96|395.96|391.86|396.06|391.96|395.95|391.85|16
1632627840000|2021-09-26 03:44:00|396|391.9|395.98|391.88|396.08|391.98|395.96|391.86|16
1632627850000|2021-09-26 03:44:10|395.97|391.87|395.99|391.89|396|391.9|395.97|391.87|12
1632627860000|2021-09-26 03:44:20|395.97|391.87|396.24|392.14|396.25|392.15|395.97|391.87|20
1632627870000|2021-09-26 03:44:30|396.23|392.13|396.22|392.12|396.23|392.13|396.01|391.91|13
1632627880000|2021-09-26 03:44:40|396.21|392.11|396.22|392.12|396.23|392.13|396.21|392.11|3
1632627890000|2021-09-26 03:44:50|396.24|392.14|396.32|392.22|396.32|392.22|396.24|392.14|7
1632627900000|2021-09-26 03:45:00|396.35|392.25|396.36|392.26|396.37|392.27|396.3|392.2|11
1632627910000|2021-09-26 03:45:10|396.37|392.27|396.42|392.32|396.44|392.34|396.35|392.25|16
1632627920000|2021-09-26 03:45:20|396.43|392.33|396.45|392.35|396.45|392.35|396.42|392.32|6
1632627930000|2021-09-26 03:45:30|396.51|392.41|396.42|392.32|396.51|392.41|396.41|392.31|8
1632627940000|2021-09-26 03:45:40|396.4|392.3|396.29|392.19|396.42|392.32|396.26|392.16|19
1632627950000|2021-09-26 03:45:50|396.28|392.18|396.28|392.18|396.29|392.19|396.28|392.18|7
1632627960000|2021-09-26 03:46:00|396.26|392.16|396.19|392.09|396.26|392.16|396.17|392.07|11
1632627970000|2021-09-26 03:46:10|396.24|392.14|396.18|392.08|396.25|392.15|396.17|392.07|13
1632627980000|2021-09-26 03:46:20|396.19|392.09|396.17|392.07|396.2|392.1|396.17|392.07|4
1632627990000|2021-09-26 03:46:30|396.19|392.09|396.02|391.92|396.19|392.09|396.01|391.91|18
1632628000000|2021-09-26 03:46:40|396.01|391.91|395.84|391.74|396.02|391.92|395.83|391.73|16
1632628010000|2021-09-26 03:46:50|395.8|391.7|395.86|391.76|395.87|391.77|395.78|391.68|7
1632628020000|2021-09-26 03:47:00|395.87|391.77|395.59|391.49|395.87|391.77|395.58|391.48|15
1632628030000|2021-09-26 03:47:10|395.6|391.5|395.71|391.61|395.71|391.61|395.6|391.5|15
1632628040000|2021-09-26 03:47:20|395.66|391.56|395.73|391.63|395.75|391.65|395.64|391.54|12
1632628050000|2021-09-26 03:47:30|395.74|391.64|395.67|391.57|395.76|391.66|395.65|391.55|9
1632628060000|2021-09-26 03:47:40|395.68|391.58|395.55|391.45|395.68|391.58|395.54|391.44|11
1632628070000|2021-09-26 03:47:50|395.53|391.43|395.56|391.46|395.56|391.46|395.53|391.43|6
1632628080000|2021-09-26 03:48:00|395.61|391.51|395.68|391.58|395.7|391.6|395.61|391.51|10
1632628090000|2021-09-26 03:48:10|395.71|391.61|395.02|390.92|395.73|391.63|394.87|390.77|28
1632628100000|2021-09-26 03:48:20|395.03|390.93|394.76|390.66|395.04|390.94|394.76|390.66|24
1632628110000|2021-09-26 03:48:30|394.74|390.64|394.6|390.5|394.74|390.64|394.48|390.38|13
1632628120000|2021-09-26 03:48:40|394.61|390.51|394.81|390.71|394.81|390.71|394.51|390.41|23
1632628130000|2021-09-26 03:48:50|394.82|390.72|395.08|390.98|395.12|391.02|394.82|390.72|21
1632628140000|2021-09-26 03:49:00|395.09|390.99|394.83|390.73|395.12|391.02|394.82|390.72|22
1632628150000|2021-09-26 03:49:10|394.77|390.67|394.9|390.8|394.9|390.8|394.77|390.67|14
1632628160000|2021-09-26 03:49:20|394.91|390.81|394.84|390.74|394.91|390.81|394.8|390.7|14
1632628170000|2021-09-26 03:49:30|394.86|390.76|394.9|390.8|394.9|390.8|394.81|390.71|10
1632628180000|2021-09-26 03:49:40|394.88|390.78|394.91|390.81|394.95|390.85|394.88|390.78|11
1632628190000|2021-09-26 03:49:50|394.93|390.83|394.93|390.83|394.94|390.84|394.9|390.8|12
1632628200000|2021-09-26 03:50:00|394.91|390.81|394.79|390.69|394.91|390.81|394.76|390.66|11
1632628210000|2021-09-26 03:50:10|394.78|390.68|394.87|390.77|394.89|390.79|394.77|390.67|7
1632628220000|2021-09-26 03:50:20|394.86|390.76|394.97|390.87|394.97|390.87|394.86|390.76|7
1632628230000|2021-09-26 03:50:30|394.96|390.86|394.98|390.88|394.99|390.89|394.96|390.86|16
1632628240000|2021-09-26 03:50:40|394.96|390.86|395|390.9|395|390.9|394.96|390.86|4
1632628250000|2021-09-26 03:50:50|394.9|390.8|394.89|390.79|394.9|390.8|394.86|390.76|9
1632628260000|2021-09-26 03:51:00|394.86|390.76|394.83|390.73|394.89|390.79|394.8|390.7|15
1632628270000|2021-09-26 03:51:10|394.8|390.7|394.76|390.66|394.8|390.7|394.76|390.66|3
1632628280000|2021-09-26 03:51:20|394.74|390.64|394.75|390.65|394.76|390.66|394.74|390.64|6
1632628290000|2021-09-26 03:51:30|394.76|390.66|394.71|390.61|394.76|390.66|394.71|390.61|3
1632628300000|2021-09-26 03:51:40|394.7|390.6|394.83|390.73|394.85|390.75|394.7|390.6|13
1632628310000|2021-09-26 03:51:50|394.85|390.75|394.98|390.88|395|390.9|394.85|390.75|10
1632628330000|2021-09-26 03:52:10|394.99|390.89|394.91|390.81|394.99|390.89|394.91|390.81|5
1632628340000|2021-09-26 03:52:20|394.9|390.8|394.91|390.81|394.91|390.81|394.9|390.8|2
1632628350000|2021-09-26 03:52:30|394.93|390.83|395.06|390.96|395.06|390.96|394.93|390.83|8
1632628360000|2021-09-26 03:52:40|395.05|390.95|395.1|391|395.13|391.03|395.05|390.95|14
1632628370000|2021-09-26 03:52:50|395.09|390.99|395.19|391.09|395.23|391.13|395.09|390.99|7
1632628380000|2021-09-26 03:53:00|395.17|391.07|395.26|391.16|395.26|391.16|395.15|391.05|10
1632628390000|2021-09-26 03:53:10|395.25|391.15|395.38|391.28|395.38|391.28|395.25|391.15|9
1632628400000|2021-09-26 03:53:20|395.41|391.31|395.52|391.42|395.56|391.46|395.37|391.27|13
1632628410000|2021-09-26 03:53:30|395.53|391.43|395.54|391.44|395.54|391.44|395.51|391.41|5
1632628420000|2021-09-26 03:53:40|395.52|391.42|395.61|391.51|395.62|391.52|395.52|391.42|13
1632628430000|2021-09-26 03:53:50|395.63|391.53|395.71|391.61|395.71|391.61|395.63|391.53|7
1632628440000|2021-09-26 03:54:00|395.72|391.62|395.36|391.26|395.72|391.62|395.36|391.26|15
1632628450000|2021-09-26 03:54:10|395.35|391.25|395.26|391.16|395.35|391.25|395.23|391.13|7
1632628460000|2021-09-26 03:54:20|395.27|391.17|395.27|391.17|395.32|391.22|395.25|391.15|10
1632628470000|2021-09-26 03:54:30|395.29|391.19|395.31|391.21|395.36|391.26|395.27|391.17|8
1632628480000|2021-09-26 03:54:40|395.24|391.14|395.3|391.2|395.3|391.2|395.21|391.11|13
1632628490000|2021-09-26 03:54:50|395.28|391.18|395.29|391.19|395.29|391.19|395.27|391.17|3
1632628500000|2021-09-26 03:55:00|395.31|391.21|395.09|390.99|395.33|391.23|395.09|390.99|14
1632628510000|2021-09-26 03:55:10|395.06|390.96|394.95|390.85|395.06|390.96|394.89|390.79|14
1632628520000|2021-09-26 03:55:20|395.02|390.92|395.01|390.91|395.05|390.95|394.98|390.88|9
1632628530000|2021-09-26 03:55:30|395.04|390.94|395.04|390.94|395.05|390.95|395.04|390.94|3
1632628540000|2021-09-26 03:55:40|395.02|390.92|395.06|390.96|395.06|390.96|395.01|390.91|7
1632628550000|2021-09-26 03:55:50|395.05|390.95|394.83|390.73|395.06|390.96|394.83|390.73|9
1632628560000|2021-09-26 03:56:00|394.81|390.71|394.48|390.38|394.82|390.72|394.48|390.38|20
1632628570000|2021-09-26 03:56:10|394.51|390.41|394.52|390.42|394.54|390.44|394.49|390.39|11
1632628580000|2021-09-26 03:56:20|394.51|390.41|394.51|390.41|394.57|390.47|394.47|390.37|16
1632628590000|2021-09-26 03:56:30|394.5|390.4|394.63|390.53|394.64|390.54|394.5|390.4|12
1632628600000|2021-09-26 03:56:40|394.6|390.5|394.23|390.13|394.6|390.5|394.22|390.12|17
1632628610000|2021-09-26 03:56:50|394.19|390.09|394.19|390.09|394.25|390.15|394.17|390.07|11
1632628620000|2021-09-26 03:57:00|394.22|390.12|394.28|390.18|394.28|390.18|394.19|390.09|12
1632628630000|2021-09-26 03:57:10|394.25|390.15|394.19|390.09|394.25|390.15|394.18|390.08|21
1632628640000|2021-09-26 03:57:20|394.27|390.17|394.07|389.97|394.27|390.17|394.06|389.96|14
1632628650000|2021-09-26 03:57:30|394.06|389.96|394.18|390.08|394.19|390.09|394.06|389.96|11
1632628660000|2021-09-26 03:57:40|394.23|390.13|394.32|390.22|394.34|390.24|394.23|390.13|8
1632628670000|2021-09-26 03:57:50|394.34|390.24|394.47|390.37|394.57|390.47|394.34|390.24|18
1632628680000|2021-09-26 03:58:00|394.5|390.4|394.47|390.37|394.5|390.4|394.43|390.33|7
1632628690000|2021-09-26 03:58:10|394.42|390.32|394.42|390.32|394.42|390.32|394.42|390.32|1
1632628700000|2021-09-26 03:58:20|394.43|390.33|394.53|390.43|394.53|390.43|394.43|390.33|6
1632628710000|2021-09-26 03:58:30|394.57|390.47|394.59|390.49|394.59|390.49|394.56|390.46|5
1632628720000|2021-09-26 03:58:40|394.6|390.5|394.68|390.58|394.68|390.58|394.57|390.47|11
1632628730000|2021-09-26 03:58:50|394.69|390.59|394.73|390.63|394.74|390.64|394.63|390.53|15
1632628740000|2021-09-26 03:59:00|394.75|390.65|394.91|390.81|394.92|390.82|394.69|390.59|15
1632628750000|2021-09-26 03:59:10|394.88|390.78|394.8|390.7|394.89|390.79|394.8|390.7|19
1632628760000|2021-09-26 03:59:20|394.79|390.69|394.86|390.76|394.87|390.77|394.71|390.61|21
1632628770000|2021-09-26 03:59:30|394.85|390.75|394.84|390.74|394.85|390.75|394.77|390.67|13
1632628780000|2021-09-26 03:59:40|394.85|390.75|395.14|391.04|395.14|391.04|394.85|390.75|17
1632628790000|2021-09-26 03:59:50|395.08|390.98|395.21|391.11|395.27|391.17|395.08|390.98|4
1632628800000|2021-09-26 04:00:00|395.22|391.12|395.21|391.11|395.23|391.13|395.2|391.1|9
1632628810000|2021-09-26 04:00:10|395.23|391.13|395.25|391.15|395.27|391.17|395.23|391.13|9
1632628820000|2021-09-26 04:00:20|395.26|391.16|395.33|391.23|395.35|391.25|395.26|391.16|7
1632628830000|2021-09-26 04:00:30|395.3|391.2|395.01|390.91|395.3|391.2|395|390.9|17
1632628840000|2021-09-26 04:00:40|395.02|390.92|394.76|390.66|395.05|390.95|394.76|390.66|13
1632628850000|2021-09-26 04:00:50|394.79|390.69|394.53|390.43|394.79|390.69|394.51|390.41|21
1632628860000|2021-09-26 04:01:00|394.54|390.44|394.61|390.51|394.62|390.52|394.49|390.39|20
1632628870000|2021-09-26 04:01:10|394.58|390.48|394.46|390.36|394.58|390.48|394.44|390.34|15
1632628880000|2021-09-26 04:01:20|394.47|390.37|394.21|390.11|394.52|390.42|394.21|390.11|17
1632628890000|2021-09-26 04:01:30|394.19|390.09|394.23|390.13|394.24|390.14|394.19|390.09|9
1632628900000|2021-09-26 04:01:40|394.24|390.14|394.19|390.09|394.25|390.15|394.18|390.08|18
1632628910000|2021-09-26 04:01:50|394.17|390.07|394.12|390.02|394.21|390.11|394.09|389.99|11
1632628920000|2021-09-26 04:02:00|394.11|390.01|394.16|390.06|394.19|390.09|394.11|390.01|12
1632628930000|2021-09-26 04:02:10|394.15|390.05|394.3|390.2|394.32|390.22|394.15|390.05|13
1632628940000|2021-09-26 04:02:20|394.28|390.18|394.17|390.07|394.35|390.25|394.16|390.06|16
1632628950000|2021-09-26 04:02:30|394.19|390.09|394.03|389.93|394.23|390.13|394.03|389.93|11
1632628960000|2021-09-26 04:02:40|394.04|389.94|394.08|389.98|394.08|389.98|394.04|389.94|5
1632628970000|2021-09-26 04:02:50|394.1|390|394.09|389.99|394.1|390|394.07|389.97|6
1632628980000|2021-09-26 04:03:00|394.06|389.96|393.96|389.86|394.06|389.96|393.96|389.86|6
1632628990000|2021-09-26 04:03:10|393.97|389.87|393.9|389.8|393.97|389.87|393.9|389.8|8
1632629000000|2021-09-26 04:03:20|393.87|389.77|393.96|389.86|393.97|389.87|393.87|389.77|3
1632629010000|2021-09-26 04:03:30|393.94|389.84|394.16|390.06|394.16|390.06|393.93|389.83|11
1632629020000|2021-09-26 04:03:40|394.14|390.04|393.95|389.85|394.17|390.07|393.95|389.85|22
1632629030000|2021-09-26 04:03:50|393.96|389.86|393.88|389.78|393.97|389.87|393.84|389.74|20
1632629040000|2021-09-26 04:04:00|393.84|389.74|393.96|389.86|393.96|389.86|393.84|389.74|8
1632629050000|2021-09-26 04:04:10|394|389.9|394.04|389.94|394.07|389.97|393.98|389.88|8
1632629060000|2021-09-26 04:04:20|394.03|389.93|394.08|389.98|394.08|389.98|393.93|389.83|14
1632629070000|2021-09-26 04:04:30|394.07|389.97|394.31|390.21|394.31|390.21|394.07|389.97|12
1632629080000|2021-09-26 04:04:40|394.32|390.22|394.29|390.19|394.34|390.24|394.29|390.19|12
1632629090000|2021-09-26 04:04:50|394.3|390.2|394.16|390.06|394.3|390.2|394.12|390.02|10
1632629100000|2021-09-26 04:05:00|394.13|390.03|394.26|390.16|394.26|390.16|394.09|389.99|17
1632629110000|2021-09-26 04:05:10|394.25|390.15|394.23|390.13|394.27|390.17|394.2|390.1|16
1632629120000|2021-09-26 04:05:20|394.24|390.14|394.21|390.11|394.28|390.18|394.2|390.1|14
1632629130000|2021-09-26 04:05:30|394.2|390.1|394.12|390.02|394.21|390.11|394.12|390.02|8
1632629140000|2021-09-26 04:05:40|394.07|389.97|393.95|389.85|394.07|389.97|393.89|389.79|12
1632629150000|2021-09-26 04:05:50|393.96|389.86|393.83|389.73|393.97|389.87|393.82|389.72|17
1632629160000|2021-09-26 04:06:00|393.81|389.71|393.61|389.51|393.81|389.71|393.59|389.49|17
1632629170000|2021-09-26 04:06:10|393.62|389.52|393.53|389.43|393.62|389.52|393.53|389.43|11
1632629180000|2021-09-26 04:06:20|393.54|389.44|393.49|389.39|393.54|389.44|393.49|389.39|8
1632629190000|2021-09-26 04:06:30|393.53|389.43|393.57|389.47|393.58|389.48|393.53|389.43|6
1632629200000|2021-09-26 04:06:40|393.59|389.49|393.68|389.58|393.68|389.58|393.56|389.46|12
1632629210000|2021-09-26 04:06:50|393.65|389.55|393.56|389.46|393.65|389.55|393.5|389.4|16
1632629220000|2021-09-26 04:07:00|393.53|389.43|393.56|389.46|393.58|389.48|393.52|389.42|15
1632629230000|2021-09-26 04:07:10|393.55|389.45|393.83|389.73|393.83|389.73|393.54|389.44|17
1632629240000|2021-09-26 04:07:20|393.81|389.71|393.97|389.87|393.98|389.88|393.8|389.7|13
1632629250000|2021-09-26 04:07:30|393.98|389.88|393.71|389.61|393.98|389.88|393.71|389.61|22
1632629260000|2021-09-26 04:07:40|393.7|389.6|393.59|389.49|393.7|389.6|393.58|389.48|7
1632629270000|2021-09-26 04:07:50|393.57|389.47|393.57|389.47|393.6|389.5|393.57|389.47|18
1632629280000|2021-09-26 04:08:00|393.6|389.5|393.55|389.45|393.6|389.5|393.55|389.45|5
1632629290000|2021-09-26 04:08:10|393.57|389.47|393.52|389.42|393.57|389.47|393.45|389.35|13
1632629300000|2021-09-26 04:08:20|393.49|389.39|393.35|389.25|393.55|389.45|393.35|389.25|16
1632629310000|2021-09-26 04:08:30|393.34|389.24|393.26|389.16|393.36|389.26|393.26|389.16|10
1632629320000|2021-09-26 04:08:40|393.25|389.15|393.21|389.11|393.27|389.17|393.18|389.08|16
1632629330000|2021-09-26 04:08:50|393.22|389.12|393.24|389.14|393.25|389.15|393.22|389.12|5
1632629340000|2021-09-26 04:09:00|393.25|389.15|393.17|389.07|393.25|389.15|393.16|389.06|10
1632629350000|2021-09-26 04:09:10|393.16|389.06|393.06|388.96|393.18|389.08|393.05|388.95|13
1632629360000|2021-09-26 04:09:20|393.05|388.95|393.05|388.95|393.07|388.97|393.04|388.94|7
1632629370000|2021-09-26 04:09:30|393.04|388.94|392.94|388.84|393.04|388.94|392.92|388.82|15
1632629380000|2021-09-26 04:09:40|392.95|388.85|392.96|388.86|392.98|388.88|392.95|388.85|13
1632629390000|2021-09-26 04:09:50|392.98|388.88|392.97|388.87|392.98|388.88|392.79|388.69|20
1632629400000|2021-09-26 04:10:00|392.94|388.84|392.72|388.62|393|388.9|392.71|388.61|20
1632629410000|2021-09-26 04:10:10|392.76|388.66|392.88|388.78|392.89|388.79|392.76|388.66|18
1632629420000|2021-09-26 04:10:20|392.91|388.81|392.87|388.77|392.91|388.81|392.86|388.76|14
1632629430000|2021-09-26 04:10:30|392.88|388.78|393.1|389|393.1|389|392.86|388.76|23
1632629440000|2021-09-26 04:10:40|393.11|389.01|393.22|389.12|393.22|389.12|393.08|388.98|16
1632629450000|2021-09-26 04:10:50|393.21|389.11|393.29|389.19|393.29|389.19|393.18|389.08|22
1632629460000|2021-09-26 04:11:00|393.27|389.17|393.51|389.41|393.57|389.47|393.27|389.17|20
1632629470000|2021-09-26 04:11:10|393.49|389.39|393.48|389.38|393.51|389.41|393.45|389.35|15
1632629480000|2021-09-26 04:11:20|393.49|389.39|393.34|389.24|393.51|389.41|393.34|389.24|13
1632629490000|2021-09-26 04:11:30|393.35|389.25|393.36|389.26|393.38|389.28|393.35|389.25|10
1632629500000|2021-09-26 04:11:40|393.37|389.27|393.54|389.44|393.54|389.44|393.36|389.26|16
1632629510000|2021-09-26 04:11:50|393.53|389.43|393.61|389.51|393.65|389.55|393.51|389.41|12
1632629520000|2021-09-26 04:12:00|393.59|389.49|393.67|389.57|393.67|389.57|393.58|389.48|10
1632629530000|2021-09-26 04:12:10|393.65|389.55|393.78|389.68|393.78|389.68|393.63|389.53|15
1632629540000|2021-09-26 04:12:20|393.77|389.67|393.82|389.72|393.85|389.75|393.76|389.66|21
1632629550000|2021-09-26 04:12:30|393.83|389.73|393.9|389.8|393.91|389.81|393.81|389.71|24
1632629560000|2021-09-26 04:12:40|393.91|389.81|393.8|389.7|393.92|389.82|393.79|389.69|21
1632629570000|2021-09-26 04:12:50|393.79|389.69|393.79|389.69|393.82|389.72|393.78|389.68|13
1632629580000|2021-09-26 04:13:00|393.67|389.57|393.77|389.67|393.83|389.73|393.65|389.55|12
1632629590000|2021-09-26 04:13:10|393.78|389.68|393.89|389.79|393.89|389.79|393.75|389.65|13
1632629600000|2021-09-26 04:13:20|393.88|389.78|393.98|389.88|393.98|389.88|393.87|389.77|23
1632629610000|2021-09-26 04:13:30|393.95|389.85|394.16|390.06|394.23|390.13|393.95|389.85|18
1632629620000|2021-09-26 04:13:40|394.15|390.05|394.23|390.13|394.25|390.15|394.15|390.05|14
1632629630000|2021-09-26 04:13:50|394.25|390.15|394.23|390.13|394.27|390.17|394.2|390.1|10
1632629640000|2021-09-26 04:14:00|394.24|390.14|394.23|390.13|394.25|390.15|394.17|390.07|20
1632629650000|2021-09-26 04:14:10|394.24|390.14|394.12|390.02|394.26|390.16|394.11|390.01|8
1632629660000|2021-09-26 04:14:20|394.1|390|394.08|389.98|394.1|390|394.03|389.93|12
1632629670000|2021-09-26 04:14:30|394.07|389.97|394.05|389.95|394.08|389.98|394.01|389.91|10
1632629680000|2021-09-26 04:14:40|394.03|389.93|394.06|389.96|394.06|389.96|394.03|389.93|2
1632629690000|2021-09-26 04:14:50|394.04|389.94|394.07|389.97|394.07|389.97|394.04|389.94|2
1632629700000|2021-09-26 04:15:00|394.09|389.99|393.76|389.66|394.09|389.99|393.76|389.66|12
1632629710000|2021-09-26 04:15:10|393.77|389.67|393.77|389.67|393.79|389.69|393.74|389.64|10
1632629720000|2021-09-26 04:15:20|393.76|389.66|393.27|389.17|393.76|389.66|393.24|389.14|18
1632629730000|2021-09-26 04:15:30|393.21|389.11|393.17|389.07|393.22|389.12|393.17|389.07|6
1632629740000|2021-09-26 04:15:40|393.18|389.08|393.44|389.34|393.45|389.35|393.18|389.08|18
1632629750000|2021-09-26 04:15:50|393.41|389.31|393.49|389.39|393.52|389.42|393.41|389.31|13
1632629760000|2021-09-26 04:16:00|393.5|389.4|393.33|389.23|393.51|389.41|393.32|389.22|17
1632629770000|2021-09-26 04:16:10|393.31|389.21|393.21|389.11|393.31|389.21|393.18|389.08|17
1632629780000|2021-09-26 04:16:20|393.22|389.12|393.22|389.12|393.25|389.15|393.18|389.08|17
1632629790000|2021-09-26 04:16:30|393.2|389.1|392.91|388.81|393.2|389.1|392.9|388.8|18
1632629800000|2021-09-26 04:16:40|392.92|388.82|392.83|388.73|392.92|388.82|392.83|388.73|9
1632629810000|2021-09-26 04:16:50|392.81|388.71|392.57|388.47|392.81|388.71|392.56|388.46|17
1632629820000|2021-09-26 04:17:00|392.58|388.48|392.38|388.28|392.63|388.53|392.35|388.25|22
1632629830000|2021-09-26 04:17:10|392.37|388.27|392.36|388.26|392.38|388.28|392.34|388.24|10
1632629840000|2021-09-26 04:17:20|392.37|388.27|392.39|388.29|392.39|388.29|392.37|388.27|10
1632629850000|2021-09-26 04:17:30|392.4|388.3|392.78|388.68|392.78|388.68|392.4|388.3|20
1632629860000|2021-09-26 04:17:40|392.79|388.69|392.97|388.87|393.17|389.07|392.77|388.67|26
1632629870000|2021-09-26 04:17:50|392.98|388.88|392.91|388.81|392.99|388.89|392.76|388.66|25
1632629880000|2021-09-26 04:18:00|392.92|388.82|392.83|388.73|392.97|388.87|392.8|388.7|17
1632629890000|2021-09-26 04:18:10|392.81|388.71|392.79|388.69|392.85|388.75|392.79|388.69|9
1632629900000|2021-09-26 04:18:20|392.8|388.7|392.74|388.64|392.86|388.76|392.71|388.61|19
1632629910000|2021-09-26 04:18:30|392.73|388.63|392.72|388.62|392.76|388.66|392.6|388.5|14
1632629920000|2021-09-26 04:18:40|392.71|388.61|392.62|388.52|392.72|388.62|392.61|388.51|11
1632629930000|2021-09-26 04:18:50|392.61|388.51|392.7|388.6|392.73|388.63|392.61|388.51|15
1632629940000|2021-09-26 04:19:00|392.72|388.62|392.83|388.73|392.87|388.77|392.72|388.62|18
1632629950000|2021-09-26 04:19:10|392.85|388.75|392.85|388.75|392.87|388.77|392.84|388.74|8
1632629960000|2021-09-26 04:19:20|392.87|388.77|393.18|389.08|393.18|389.08|392.86|388.76|20
1632629970000|2021-09-26 04:19:30|393.2|389.1|393.68|389.58|393.69|389.59|393.17|389.07|27
1632629980000|2021-09-26 04:19:40|393.72|389.62|393.71|389.61|393.9|389.8|393.67|389.57|20
1632629990000|2021-09-26 04:19:50|393.72|389.62|394.12|390.02|394.12|390.02|393.72|389.62|34
1632630000000|2021-09-26 04:20:00|394.11|390.01|394.2|390.1|394.31|390.21|394.11|390.01|30
1632630010000|2021-09-26 04:20:10|394.22|390.12|393.91|389.81|394.23|390.13|393.91|389.81|12
1632630020000|2021-09-26 04:20:20|393.89|389.79|393.25|389.15|393.89|389.79|393.22|389.12|32
1632630030000|2021-09-26 04:20:30|393.26|389.16|392.87|388.77|393.26|389.16|392.87|388.77|26
1632630040000|2021-09-26 04:20:40|392.84|388.74|392.69|388.59|392.92|388.82|392.62|388.52|27
1632630050000|2021-09-26 04:20:50|392.66|388.56|392.68|388.58|392.7|388.6|392.6|388.5|21
1632630060000|2021-09-26 04:21:00|392.66|388.56|392.67|388.57|392.67|388.57|392.64|388.54|6
1632630070000|2021-09-26 04:21:10|392.68|388.58|392.72|388.62|392.76|388.66|392.68|388.58|10
1632630080000|2021-09-26 04:21:20|392.67|388.57|392.52|388.42|392.68|388.58|392.52|388.42|13
1632630090000|2021-09-26 04:21:30|392.48|388.38|392.49|388.39|392.51|388.41|392.48|388.38|4
1632630100000|2021-09-26 04:21:40|392.5|388.4|392.47|388.37|392.52|388.42|392.46|388.36|18
1632630110000|2021-09-26 04:21:50|392.43|388.33|392.34|388.24|392.43|388.33|392.31|388.21|15
1632630120000|2021-09-26 04:22:00|392.41|388.31|392.39|388.29|392.43|388.33|392.38|388.28|9
1632630130000|2021-09-26 04:22:10|392.4|388.3|392.65|388.55|392.66|388.56|392.39|388.29|17
1632630140000|2021-09-26 04:22:20|392.66|388.56|392.86|388.76|392.86|388.76|392.66|388.56|7
1632630150000|2021-09-26 04:22:30|392.91|388.81|392.9|388.8|392.96|388.86|392.84|388.74|20
1632630160000|2021-09-26 04:22:40|392.93|388.83|393.15|389.05|393.16|389.06|392.93|388.83|10
1632630170000|2021-09-26 04:22:50|393.14|389.04|393.09|388.99|393.17|389.07|393.05|388.95|23
1632630180000|2021-09-26 04:23:00|393.08|388.98|393.07|388.97|393.11|389.01|393.07|388.97|20
1632630190000|2021-09-26 04:23:10|393.08|388.98|393.1|389|393.11|389.01|393.08|388.98|20
1632630200000|2021-09-26 04:23:20|393.16|389.06|393.37|389.27|393.4|389.3|393.16|389.06|25
1632630210000|2021-09-26 04:23:30|393.35|389.25|393.29|389.19|393.35|389.25|393.28|389.18|20
1632630220000|2021-09-26 04:23:40|393.28|389.18|393.2|389.1|393.28|389.18|393.19|389.09|18
1632630230000|2021-09-26 04:23:50|393.18|389.08|393.17|389.07|393.27|389.17|393.16|389.06|19
1632630240000|2021-09-26 04:24:00|393.2|389.1|393.23|389.13|393.26|389.16|393.19|389.09|7
1632630250000|2021-09-26 04:24:10|393.24|389.14|393.35|389.25|393.46|389.36|393.19|389.09|19
1632630260000|2021-09-26 04:24:20|393.36|389.26|393.54|389.44|393.59|389.49|393.36|389.26|17
1632630270000|2021-09-26 04:24:30|393.55|389.45|393.61|389.51|393.61|389.51|393.52|389.42|18
1632630280000|2021-09-26 04:24:40|393.59|389.49|393.27|389.17|393.61|389.51|393.27|389.17|20
1632630290000|2021-09-26 04:24:50|393.3|389.2|393.18|389.08|393.3|389.2|393.13|389.03|20
1632630300000|2021-09-26 04:25:00|393.17|389.07|393.12|389.02|393.18|389.08|393.12|389.02|12
1632630310000|2021-09-26 04:25:10|393.11|389.01|393.12|389.02|393.19|389.09|393.1|389|16
1632630320000|2021-09-26 04:25:20|393.11|389.01|392.8|388.7|393.14|389.04|392.8|388.7|22
1632630330000|2021-09-26 04:25:30|392.81|388.71|392.55|388.45|392.82|388.72|392.55|388.45|12
1632630340000|2021-09-26 04:25:40|392.54|388.44|392.38|388.28|392.55|388.45|392.38|388.28|15
1632630350000|2021-09-26 04:25:50|392.4|388.3|392.42|388.32|392.47|388.37|392.4|388.3|14
1632630360000|2021-09-26 04:26:00|392.41|388.31|392.34|388.24|392.41|388.31|392.32|388.22|10
1632630370000|2021-09-26 04:26:10|392.33|388.23|392.38|388.28|392.38|388.28|392.32|388.22|12
1632630380000|2021-09-26 04:26:20|392.4|388.3|392.45|388.35|392.48|388.38|392.4|388.3|13
1632630390000|2021-09-26 04:26:30|392.48|388.38|392.37|388.27|392.48|388.38|392.33|388.23|12
1632630400000|2021-09-26 04:26:40|392.35|388.25|392.24|388.14|392.37|388.27|392.24|388.14|14
1632630410000|2021-09-26 04:26:50|392.25|388.15|392.34|388.24|392.4|388.3|392.25|388.15|19
1632630420000|2021-09-26 04:27:00|392.33|388.23|392.24|388.14|392.33|388.23|392.22|388.12|15
1632630430000|2021-09-26 04:27:10|392.25|388.15|395.11|391.01|395.55|391.45|392.25|388.15|28
1632630440000|2021-09-26 04:27:20|395.13|391.03|394.11|390.01|395.13|391.03|394.08|389.98|32
1632630450000|2021-09-26 04:27:30|394.1|390|393.82|389.72|394.11|390.01|393.79|389.69|19
1632630460000|2021-09-26 04:27:40|393.8|389.7|393.88|389.78|393.9|389.8|393.79|389.69|15
1632630470000|2021-09-26 04:27:50|393.9|389.8|394.14|390.04|394.14|390.04|393.87|389.77|17
1632630480000|2021-09-26 04:28:00|394.13|390.03|394.33|390.23|394.42|390.32|394.13|390.03|24
1632630490000|2021-09-26 04:28:10|394.28|390.18|393.86|389.76|394.28|390.18|393.86|389.76|18
1632630500000|2021-09-26 04:28:20|393.88|389.78|393.79|389.69|393.97|389.87|393.79|389.69|19
1632630510000|2021-09-26 04:28:30|393.81|389.71|393.68|389.58|393.81|389.71|393.64|389.54|13
1632630520000|2021-09-26 04:28:40|393.64|389.54|393.61|389.51|393.64|389.54|393.6|389.5|4
1632630530000|2021-09-26 04:28:50|393.62|389.52|393.62|389.52|393.85|389.75|393.62|389.52|19
1632630540000|2021-09-26 04:29:00|393.6|389.5|393.02|388.92|393.6|389.5|393.02|388.92|22
1632630550000|2021-09-26 04:29:10|393.03|388.93|393.06|388.96|393.1|389|393.03|388.93|8
1632630560000|2021-09-26 04:29:20|393.07|388.97|393.07|388.97|393.11|389.01|393.05|388.95|12
1632630570000|2021-09-26 04:29:30|393.08|388.98|393.06|388.96|393.08|388.98|393.02|388.92|9
1632630580000|2021-09-26 04:29:40|393.11|389.01|393.1|389|393.11|389.01|393.03|388.93|6
1632630590000|2021-09-26 04:29:50|393.09|388.99|393.05|388.95|393.1|389|393.05|388.95|3
1632630600000|2021-09-26 04:30:00|393.09|388.99|393.06|388.96|393.1|389|393.06|388.96|11
1632630610000|2021-09-26 04:30:10|393.07|388.97|393|388.9|393.1|389|393|388.9|8
1632630620000|2021-09-26 04:30:20|392.99|388.89|392.72|388.62|393|388.9|392.72|388.62|25
1632630630000|2021-09-26 04:30:30|392.71|388.61|392.67|388.57|392.72|388.62|392.63|388.53|18
1632630640000|2021-09-26 04:30:40|392.69|388.59|392.84|388.74|392.87|388.77|392.69|388.59|15
1632630650000|2021-09-26 04:30:50|392.85|388.75|393.05|388.95|393.05|388.95|392.68|388.58|21
1632630660000|2021-09-26 04:31:00|393.06|388.96|393.01|388.91|393.35|389.25|393.01|388.91|26
1632630670000|2021-09-26 04:31:10|392.98|388.88|392.5|388.4|393|388.9|392.48|388.38|21
1632630680000|2021-09-26 04:31:20|392.51|388.41|391.84|387.74|392.67|388.57|391.84|387.74|33
1632630690000|2021-09-26 04:31:30|391.8|387.7|391.72|387.62|392.02|387.92|391.72|387.62|31
1632630700000|2021-09-26 04:31:40|391.71|387.61|391.77|387.67|391.8|387.7|391.4|387.3|30
1632630710000|2021-09-26 04:31:50|391.76|387.66|392.01|387.91|392.1|388|391.76|387.66|29
1632630720000|2021-09-26 04:32:00|391.99|387.89|391.67|387.57|391.99|387.89|391.63|387.53|25
1632630730000|2021-09-26 04:32:10|391.66|387.56|391.28|387.18|391.66|387.56|391.28|387.18|24
1632630740000|2021-09-26 04:32:20|391.24|387.14|391.12|387.02|391.32|387.22|391.09|386.99|24
1632630750000|2021-09-26 04:32:30|391.17|387.07|391.41|387.31|391.41|387.31|390.77|386.67|32
1632630760000|2021-09-26 04:32:40|391.31|387.21|391.29|387.19|391.55|387.45|391.27|387.17|33
1632630770000|2021-09-26 04:32:50|391.3|387.2|391.09|386.99|391.4|387.3|391.09|386.99|21
1632630780000|2021-09-26 04:33:00|391.07|386.97|390.99|386.89|391.16|387.06|390.99|386.89|21
1632630790000|2021-09-26 04:33:10|390.98|386.88|391.5|387.4|391.5|387.4|390.92|386.82|33
1632630800000|2021-09-26 04:33:20|391.62|387.52|391.53|387.43|391.91|387.81|391.53|387.43|30
1632630810000|2021-09-26 04:33:30|391.52|387.42|391.88|387.78|391.88|387.78|391.3|387.2|33
1632630820000|2021-09-26 04:33:40|391.9|387.8|392.37|388.27|392.4|388.3|391.88|387.78|23
1632630830000|2021-09-26 04:33:50|392.35|388.25|392.15|388.05|392.39|388.29|392.07|387.97|23
1632630840000|2021-09-26 04:34:00|392.13|388.03|391.74|387.64|392.16|388.06|391.72|387.62|31
1632630850000|2021-09-26 04:34:10|391.7|387.6|391.43|387.33|391.77|387.67|391.43|387.33|25
1632630860000|2021-09-26 04:34:20|391.47|387.37|392.13|388.03|392.18|388.08|391.47|387.37|30
1632630870000|2021-09-26 04:34:30|392.12|388.02|391.9|387.8|392.12|388.02|391.9|387.8|12
1632630880000|2021-09-26 04:34:40|391.93|387.83|392.03|387.93|392.08|387.98|391.74|387.64|31
1632630890000|2021-09-26 04:34:50|392.05|387.95|392|387.9|392.23|388.13|391.98|387.88|22
1632630900000|2021-09-26 04:35:00|392.03|387.93|391.77|387.67|392.08|387.98|391.77|387.67|19
1632630910000|2021-09-26 04:35:10|391.75|387.65|391.23|387.13|391.78|387.68|391.18|387.08|27
1632630920000|2021-09-26 04:35:20|391.22|387.12|390.94|386.84|391.24|387.14|390.94|386.84|27
1632630930000|2021-09-26 04:35:30|390.92|386.82|391.17|387.07|391.32|387.22|390.92|386.82|27
1632630940000|2021-09-26 04:35:40|391.21|387.11|391.54|387.44|391.63|387.53|391.15|387.05|24
1632630950000|2021-09-26 04:35:50|391.53|387.43|391.62|387.52|391.63|387.53|391.37|387.27|20
1632630960000|2021-09-26 04:36:00|391.57|387.47|391.87|387.77|391.87|387.77|391.2|387.1|28
1632630970000|2021-09-26 04:36:10|391.88|387.78|391.81|387.71|391.88|387.78|391.71|387.61|23
1632630980000|2021-09-26 04:36:20|391.72|387.62|391.7|387.6|391.8|387.7|391.47|387.37|24
1632630990000|2021-09-26 04:36:30|391.69|387.59|391.55|387.45|391.69|387.59|391.32|387.22|27
1632631000000|2021-09-26 04:36:40|391.57|387.47|391.92|387.82|391.92|387.82|391.55|387.45|25
1632631010000|2021-09-26 04:36:50|391.93|387.83|392.04|387.94|392.15|388.05|391.93|387.83|22
1632631020000|2021-09-26 04:37:00|392.07|387.97|392.13|388.03|392.18|388.08|392.04|387.94|20
1632631030000|2021-09-26 04:37:10|392.1|388|391.94|387.84|392.13|388.03|391.94|387.84|9
1632631040000|2021-09-26 04:37:20|391.92|387.82|391.87|387.77|391.94|387.84|391.64|387.54|23
1632631050000|2021-09-26 04:37:30|391.9|387.8|392.05|387.95|392.06|387.96|391.9|387.8|10
1632631060000|2021-09-26 04:37:40|392.06|387.96|391.76|387.66|392.06|387.96|391.76|387.66|17
1632631070000|2021-09-26 04:37:50|391.77|387.67|391.73|387.63|391.82|387.72|391.63|387.53|20
1632631080000|2021-09-26 04:38:00|391.72|387.62|391.79|387.69|391.81|387.71|391.71|387.61|13
1632631090000|2021-09-26 04:38:10|391.77|387.67|391.81|387.71|391.81|387.71|391.62|387.52|18
1632631100000|2021-09-26 04:38:20|391.78|387.68|392.12|388.02|392.34|388.24|391.78|387.68|30
1632631110000|2021-09-26 04:38:30|392.09|387.99|392.02|387.92|392.09|387.99|391.9|387.8|21
1632631120000|2021-09-26 04:38:40|392.01|387.91|391.66|387.56|392.01|387.91|391.62|387.52|28
1632631130000|2021-09-26 04:38:50|391.67|387.57|391.66|387.56|391.69|387.59|391.64|387.54|18
1632631140000|2021-09-26 04:39:00|391.68|387.58|391.64|387.54|391.7|387.6|391.63|387.53|18
1632631150000|2021-09-26 04:39:10|391.65|387.55|391.42|387.32|391.66|387.56|391.42|387.32|23
1632631160000|2021-09-26 04:39:20|391.36|387.26|390.96|386.86|391.36|387.26|390.96|386.86|27
1632631170000|2021-09-26 04:39:30|390.95|386.85|390.9|386.8|390.99|386.89|390.89|386.79|16
1632631180000|2021-09-26 04:39:40|390.92|386.82|390.9|386.8|390.93|386.83|390.86|386.76|10
1632631190000|2021-09-26 04:39:50|390.91|386.81|391.03|386.93|391.03|386.93|390.91|386.81|5
1632631200000|2021-09-26 04:40:00|391.08|386.98|391.16|387.06|391.24|387.14|391.07|386.97|22
1632631210000|2021-09-26 04:40:10|391.17|387.07|390.96|386.86|391.18|387.08|390.96|386.86|15
1632631220000|2021-09-26 04:40:20|390.93|386.83|390.86|386.76|390.95|386.85|390.82|386.72|17
1632631230000|2021-09-26 04:40:30|390.88|386.78|391.09|386.99|391.12|387.02|390.85|386.75|21
1632631240000|2021-09-26 04:40:40|391.08|386.98|391.23|387.13|391.24|387.14|391.08|386.98|15
1632631250000|2021-09-26 04:40:50|391.22|387.12|391.4|387.3|391.4|387.3|391.22|387.12|22
1632631260000|2021-09-26 04:41:00|391.44|387.34|391.55|387.45|391.55|387.45|391.44|387.34|11
1632631270000|2021-09-26 04:41:10|391.54|387.44|391.72|387.62|391.72|387.62|391.43|387.33|23
1632631280000|2021-09-26 04:41:20|391.7|387.6|391.67|387.57|391.72|387.62|391.65|387.55|15
1632631290000|2021-09-26 04:41:30|391.62|387.52|391.63|387.53|391.63|387.53|391.61|387.51|6
1632631300000|2021-09-26 04:41:40|391.62|387.52|391.29|387.19|391.63|387.53|391.29|387.19|19
1632631310000|2021-09-26 04:41:50|391.28|387.18|391.26|387.16|391.31|387.21|391.21|387.11|12
1632631320000|2021-09-26 04:42:00|391.28|387.18|391.28|387.18|391.34|387.24|391.27|387.17|8
1632631330000|2021-09-26 04:42:10|391.25|387.15|391.02|386.92|391.25|387.15|391.02|386.92|15
1632631340000|2021-09-26 04:42:20|390.93|386.83|390.85|386.75|391.06|386.96|390.82|386.72|18
1632631350000|2021-09-26 04:42:30|390.82|386.72|390.81|386.71|390.84|386.74|390.73|386.63|20
1632631360000|2021-09-26 04:42:40|390.78|386.68|390.93|386.83|390.95|386.85|390.78|386.68|12
1632631370000|2021-09-26 04:42:50|390.94|386.84|390.93|386.83|390.94|386.84|390.82|386.72|17
1632631380000|2021-09-26 04:43:00|391.03|386.93|390.99|386.89|391.23|387.13|390.96|386.86|33
1632631390000|2021-09-26 04:43:10|390.84|386.74|390.69|386.59|390.84|386.74|390.68|386.58|15
1632631400000|2021-09-26 04:43:20|390.7|386.6|390.46|386.36|390.7|386.6|390.43|386.33|25
1632631410000|2021-09-26 04:43:30|390.49|386.39|390.55|386.45|390.55|386.45|390.39|386.29|23
1632631420000|2021-09-26 04:43:40|390.54|386.44|390.99|386.89|391.08|386.98|390.54|386.44|26
1632631430000|2021-09-26 04:43:50|391|386.9|390.93|386.83|391|386.9|390.84|386.74|18
1632631440000|2021-09-26 04:44:00|390.92|386.82|390.69|386.59|390.92|386.82|390.6|386.5|26
1632631450000|2021-09-26 04:44:10|390.68|386.58|390.85|386.75|390.85|386.75|390.63|386.53|19
1632631460000|2021-09-26 04:44:20|390.83|386.73|391.11|387.01|391.13|387.03|390.83|386.73|20
1632631470000|2021-09-26 04:44:30|391.16|387.06|391.22|387.12|391.22|387.12|391.15|387.05|20
1632631480000|2021-09-26 04:44:40|391.23|387.13|391.4|387.3|391.49|387.39|391.22|387.12|21
1632631490000|2021-09-26 04:44:50|391.38|387.28|391.69|387.59|391.69|387.59|391.38|387.28|19
1632631500000|2021-09-26 04:45:00|391.7|387.6|391.62|387.52|391.7|387.6|391.38|387.28|23
1632631510000|2021-09-26 04:45:10|391.63|387.53|391.79|387.69|391.88|387.78|391.63|387.53|22
1632631520000|2021-09-26 04:45:20|391.77|387.67|392.09|387.99|392.19|388.09|391.73|387.63|26
1632631530000|2021-09-26 04:45:30|392.11|388.01|392.08|387.98|392.17|388.07|392.05|387.95|19
1632631540000|2021-09-26 04:45:40|392.1|388|392.14|388.04|392.14|388.04|391.98|387.88|22
1632631550000|2021-09-26 04:45:50|392.13|388.03|392.27|388.17|392.28|388.18|392.13|388.03|16
1632631560000|2021-09-26 04:46:00|392.25|388.15|392.17|388.07|392.26|388.16|391.9|387.8|25
1632631570000|2021-09-26 04:46:10|392.18|388.08|392.85|388.75|392.85|388.75|392.17|388.07|32
1632631580000|2021-09-26 04:46:20|392.8|388.7|392.82|388.72|392.95|388.85|392.77|388.67|30
1632631590000|2021-09-26 04:46:30|392.77|388.67|392.69|388.59|392.77|388.67|392.53|388.43|26
1632631600000|2021-09-26 04:46:40|392.68|388.58|392.49|388.39|392.69|388.59|392.49|388.39|18
1632631610000|2021-09-26 04:46:50|392.5|388.4|392.5|388.4|392.57|388.47|392.36|388.26|20
1632631620000|2021-09-26 04:47:00|392.49|388.39|392.53|388.43|392.57|388.47|392.29|388.19|22
1632631630000|2021-09-26 04:47:10|392.47|388.37|392.46|388.36|392.51|388.41|392.42|388.32|19
1632631640000|2021-09-26 04:47:20|392.48|388.38|392.67|388.57|392.67|388.57|392.42|388.32|15
1632631650000|2021-09-26 04:47:30|392.69|388.59|392.84|388.74|392.87|388.77|392.69|388.59|19
1632631660000|2021-09-26 04:47:40|392.87|388.77|392.88|388.78|392.91|388.81|392.8|388.7|18
1632631670000|2021-09-26 04:47:50|392.91|388.81|393.19|389.09|393.19|389.09|392.89|388.79|21
1632631680000|2021-09-26 04:48:00|393.18|389.08|392.98|388.88|393.19|389.09|392.98|388.88|13
1632631690000|2021-09-26 04:48:10|392.96|388.86|393.11|389.01|393.11|389.01|392.96|388.86|15
1632631700000|2021-09-26 04:48:20|393.1|389|393.26|389.16|393.3|389.2|393.09|388.99|16
1632631710000|2021-09-26 04:48:30|393.25|389.15|393.12|389.02|393.25|389.15|393.07|388.97|16
1632631720000|2021-09-26 04:48:40|393.09|388.99|392.9|388.8|393.16|389.06|392.9|388.8|15
1632631730000|2021-09-26 04:48:50|392.93|388.83|392.97|388.87|392.99|388.89|392.89|388.79|19
1632631740000|2021-09-26 04:49:00|393.06|388.96|393.17|389.07|393.18|389.08|393.06|388.96|12
1632631750000|2021-09-26 04:49:10|393.16|389.06|393.13|389.03|393.17|389.07|393.12|389.02|14
1632631760000|2021-09-26 04:49:20|393.12|389.02|393.36|389.26|393.48|389.38|393.12|389.02|19
1632631770000|2021-09-26 04:49:30|393.26|389.16|393.23|389.13|393.31|389.21|393.23|389.13|14
1632631780000|2021-09-26 04:49:40|393.22|389.12|393.28|389.18|393.37|389.27|393.22|389.12|18
1632631790000|2021-09-26 04:49:50|393.27|389.17|393.15|389.05|393.28|389.18|393.08|388.98|16
1632631800000|2021-09-26 04:50:00|393.14|389.04|393.2|389.1|393.2|389.1|393.12|389.02|14
1632631810000|2021-09-26 04:50:10|393.18|389.08|393.2|389.1|393.22|389.12|393.14|389.04|13
1632631820000|2021-09-26 04:50:20|393.19|389.09|393.36|389.26|393.36|389.26|393.13|389.03|28
1632631830000|2021-09-26 04:50:30|393.34|389.24|393.37|389.27|393.37|389.27|393.34|389.24|5
1632631840000|2021-09-26 04:50:40|393.38|389.28|393.15|389.05|393.38|389.28|393.13|389.03|16
1632631850000|2021-09-26 04:50:50|393.17|389.07|393.2|389.1|393.2|389.1|393.15|389.05|24
1632631860000|2021-09-26 04:51:00|393.23|389.13|393.36|389.26|393.36|389.26|393.19|389.09|19
1632631870000|2021-09-26 04:51:10|393.35|389.25|393.36|389.26|393.36|389.26|393.33|389.23|7
1632631880000|2021-09-26 04:51:20|393.25|389.15|393.37|389.27|393.37|389.27|393.21|389.11|19
1632631890000|2021-09-26 04:51:30|393.39|389.29|393.56|389.46|393.56|389.46|393.36|389.26|15
1632631900000|2021-09-26 04:51:40|393.55|389.45|393.57|389.47|393.58|389.48|393.52|389.42|10
1632631910000|2021-09-26 04:51:50|393.58|389.48|393.57|389.47|393.59|389.49|393.56|389.46|11
1632631920000|2021-09-26 04:52:00|393.62|389.52|393.45|389.35|393.63|389.53|393.41|389.31|14
1632631930000|2021-09-26 04:52:10|393.46|389.36|393.4|389.3|393.46|389.36|393.39|389.29|14
1632631940000|2021-09-26 04:52:20|393.42|389.32|393.57|389.47|393.57|389.47|393.42|389.32|18
1632631950000|2021-09-26 04:52:30|393.58|389.48|393.48|389.38|393.58|389.48|393.46|389.36|21
1632631960000|2021-09-26 04:52:40|393.47|389.37|393.53|389.43|393.53|389.43|393.47|389.37|8
1632631970000|2021-09-26 04:52:50|393.56|389.46|393.53|389.43|393.59|389.49|393.51|389.41|9
1632631980000|2021-09-26 04:53:00|393.52|389.42|393.53|389.43|393.59|389.49|393.5|389.4|18
1632631990000|2021-09-26 04:53:10|393.55|389.45|393.52|389.42|393.56|389.46|393.51|389.41|13
1632632000000|2021-09-26 04:53:20|393.5|389.4|393.19|389.09|393.5|389.4|393.13|389.03|20
1632632010000|2021-09-26 04:53:30|393.18|389.08|393.02|388.92|393.18|389.08|393.02|388.92|10
1632632020000|2021-09-26 04:53:40|393.01|388.91|392.98|388.88|393.03|388.93|392.96|388.86|11
1632632030000|2021-09-26 04:53:50|392.99|388.89|393.02|388.92|393.02|388.92|392.98|388.88|7
1632632040000|2021-09-26 04:54:00|393.05|388.95|393.01|388.91|393.05|388.95|393|388.9|4
1632632050000|2021-09-26 04:54:10|392.98|388.88|392.83|388.73|393.01|388.91|392.81|388.71|9
1632632060000|2021-09-26 04:54:20|392.82|388.72|392.51|388.41|392.82|388.72|392.51|388.41|14
1632632070000|2021-09-26 04:54:30|392.52|388.42|392.35|388.25|392.54|388.44|392.35|388.25|12
1632632080000|2021-09-26 04:54:40|392.36|388.26|392.31|388.21|392.37|388.27|392.31|388.21|13
1632632090000|2021-09-26 04:54:50|392.29|388.19|392.34|388.24|392.54|388.44|392.29|388.19|20
1632632100000|2021-09-26 04:55:00|392.35|388.25|392.5|388.4|392.52|388.42|392.29|388.19|17
1632632110000|2021-09-26 04:55:10|392.53|388.43|392.62|388.52|392.66|388.56|392.5|388.4|14
1632632120000|2021-09-26 04:55:20|392.65|388.55|392.79|388.69|392.79|388.69|392.58|388.48|13
1632632130000|2021-09-26 04:55:30|392.8|388.7|392.96|388.86|392.98|388.88|392.77|388.67|15
1632632140000|2021-09-26 04:55:40|392.95|388.85|393.07|388.97|393.12|389.02|392.94|388.84|10
1632632150000|2021-09-26 04:55:50|393.1|389|393.15|389.05|393.15|389.05|393.1|389|10
1632632160000|2021-09-26 04:56:00|393.14|389.04|393.16|389.06|393.16|389.06|393.11|389.01|11
1632632170000|2021-09-26 04:56:10|393.15|389.05|393.16|389.06|393.21|389.11|393.12|389.02|5
1632632180000|2021-09-26 04:56:20|393.2|389.1|393.55|389.45|393.57|389.47|393.18|389.08|29
1632632190000|2021-09-26 04:56:30|393.56|389.46|393.74|389.64|393.76|389.66|393.56|389.46|17
1632632200000|2021-09-26 04:56:40|393.73|389.63|393.79|389.69|393.81|389.71|393.71|389.61|14
1632632210000|2021-09-26 04:56:50|393.8|389.7|393.92|389.82|393.92|389.82|393.77|389.67|27
1632632220000|2021-09-26 04:57:00|393.89|389.79|393.83|389.73|393.92|389.82|393.78|389.68|14
1632632230000|2021-09-26 04:57:10|393.84|389.74|393.88|389.78|393.96|389.86|393.84|389.74|24
1632632240000|2021-09-26 04:57:20|393.93|389.83|393.84|389.74|394|389.9|393.84|389.74|16
1632632250000|2021-09-26 04:57:30|393.81|389.71|393.83|389.73|393.83|389.73|393.69|389.59|11
1632632260000|2021-09-26 04:57:40|393.79|389.69|393.91|389.81|393.96|389.86|393.79|389.69|12
1632632270000|2021-09-26 04:57:50|393.92|389.82|394.02|389.92|394.02|389.92|393.92|389.82|13
1632632280000|2021-09-26 04:58:00|394.01|389.91|394.2|390.1|394.22|390.12|393.98|389.88|23
1632632290000|2021-09-26 04:58:10|394.19|390.09|394.13|390.03|394.2|390.1|394.13|390.03|8
1632632300000|2021-09-26 04:58:20|394.15|390.05|394.17|390.07|394.21|390.11|394.15|390.05|13
1632632310000|2021-09-26 04:58:30|394.19|390.09|394.15|390.05|394.2|390.1|394.14|390.04|8
1632632320000|2021-09-26 04:58:40|394.19|390.09|394.2|390.1|394.2|390.1|394.18|390.08|4
1632632330000|2021-09-26 04:58:50|394.21|390.11|393.96|389.86|394.21|390.11|393.89|389.79|14
1632632340000|2021-09-26 04:59:00|394|389.9|394.1|390|394.14|390.04|393.98|389.88|13
1632632350000|2021-09-26 04:59:10|394.08|389.98|394.34|390.24|394.34|390.24|394.08|389.98|11
1632632360000|2021-09-26 04:59:20|394.29|390.19|394.56|390.46|394.56|390.46|394.29|390.19|14
1632632370000|2021-09-26 04:59:30|394.53|390.43|394.56|390.46|394.56|390.46|394.53|390.43|7
1632632380000|2021-09-26 04:59:40|394.59|390.49|394.49|390.39|394.59|390.49|394.4|390.3|13
1632632390000|2021-09-26 04:59:50|394.48|390.38|394.51|390.41|394.51|390.41|394.46|390.36|9
1632632400000|2021-09-26 05:00:00|394.52|390.42|394.62|390.52|394.62|390.52|394.5|390.4|13
1632632410000|2021-09-26 05:00:10|394.66|390.56|394.68|390.58|394.71|390.61|394.64|390.54|12
1632632420000|2021-09-26 05:00:20|394.67|390.57|394.87|390.77|394.87|390.77|394.67|390.57|13
1632632430000|2021-09-26 05:00:30|394.89|390.79|394.77|390.67|394.89|390.79|394.73|390.63|15
1632632440000|2021-09-26 05:00:40|394.8|390.7|394.54|390.44|394.8|390.7|394.54|390.44|22
1632632450000|2021-09-26 05:00:50|394.53|390.43|394.5|390.4|394.56|390.46|394.48|390.38|17
1632632460000|2021-09-26 05:01:00|394.52|390.42|394.35|390.25|394.52|390.42|394.34|390.24|12
1632632470000|2021-09-26 05:01:10|394.36|390.26|394.1|390|394.36|390.26|394.1|390|18
1632632480000|2021-09-26 05:01:20|394.11|390.01|394.1|390|394.12|390.02|394.07|389.97|12
1632632490000|2021-09-26 05:01:30|394.07|389.97|394.15|390.05|394.17|390.07|394.06|389.96|19
1632632500000|2021-09-26 05:01:40|394.16|390.06|394.06|389.96|394.17|390.07|394.02|389.92|20
1632632510000|2021-09-26 05:01:50|394.05|389.95|394.17|390.07|394.18|390.08|394.05|389.95|23
1632632520000|2021-09-26 05:02:00|394.13|390.03|394.15|390.05|394.21|390.11|394.13|390.03|11
1632632530000|2021-09-26 05:02:10|394.17|390.07|394.05|389.95|394.24|390.14|394.04|389.94|19
1632632540000|2021-09-26 05:02:20|394.06|389.96|393.88|389.78|394.06|389.96|393.88|389.78|21
1632632550000|2021-09-26 05:02:30|393.9|389.8|393.96|389.86|394|389.9|393.9|389.8|13
1632632560000|2021-09-26 05:02:40|393.98|389.88|393.97|389.87|394.01|389.91|393.91|389.81|16
1632632570000|2021-09-26 05:02:50|394|389.9|394|389.9|394.04|389.94|393.97|389.87|13
1632632580000|2021-09-26 05:03:00|393.95|389.85|394.01|389.91|394.03|389.93|393.92|389.82|16
1632632590000|2021-09-26 05:03:10|394.03|389.93|394.3|390.2|394.3|390.2|394.01|389.91|21
1632632600000|2021-09-26 05:03:20|394.33|390.23|394.25|390.15|394.43|390.33|394.25|390.15|20
1632632610000|2021-09-26 05:03:30|394.23|390.13|394.26|390.16|394.26|390.16|394.14|390.04|16
1632632620000|2021-09-26 05:03:40|394.29|390.19|394.48|390.38|394.48|390.38|394.29|390.19|16
1632632630000|2021-09-26 05:03:50|394.49|390.39|394.54|390.44|394.54|390.44|394.46|390.36|9
1632632640000|2021-09-26 05:04:00|394.55|390.45|394.46|390.36|394.55|390.45|394.46|390.36|14
1632632650000|2021-09-26 05:04:10|394.43|390.33|394.35|390.25|394.43|390.33|394.28|390.18|13
1632632660000|2021-09-26 05:04:20|394.36|390.26|394.35|390.25|394.36|390.26|394.35|390.25|2
1632632670000|2021-09-26 05:04:30|394.36|390.26|394.6|390.5|394.6|390.5|394.36|390.26|15
1632632680000|2021-09-26 05:04:40|394.58|390.48|394.49|390.39|394.58|390.48|394.41|390.31|16
1632632690000|2021-09-26 05:04:50|394.51|390.41|394.5|390.4|394.52|390.42|394.49|390.39|11
1632632700000|2021-09-26 05:05:00|394.49|390.39|394.4|390.3|394.49|390.39|394.39|390.29|11
1632632710000|2021-09-26 05:05:10|394.39|390.29|394.76|390.66|394.76|390.66|394.39|390.29|20
1632632720000|2021-09-26 05:05:20|394.79|390.69|394.83|390.73|394.83|390.73|394.72|390.62|6
1632632730000|2021-09-26 05:05:30|394.82|390.72|394.81|390.71|394.9|390.8|394.78|390.68|27
1632632740000|2021-09-26 05:05:40|394.79|390.69|394.94|390.84|394.94|390.84|394.79|390.69|13
1632632750000|2021-09-26 05:05:50|395.05|390.95|395.15|391.05|395.15|391.05|395.05|390.95|14
1632632760000|2021-09-26 05:06:00|395.16|391.06|395.13|391.03|395.19|391.09|395.02|390.92|24
1632632770000|2021-09-26 05:06:10|395.11|391.01|395.12|391.02|395.13|391.03|395.11|391.01|9
1632632780000|2021-09-26 05:06:20|395.11|391.01|395.2|391.1|395.2|391.1|395.11|391.01|6
1632632790000|2021-09-26 05:06:30|395.22|391.12|395.24|391.14|395.25|391.15|395.21|391.11|13
1632632800000|2021-09-26 05:06:40|395.27|391.17|395.43|391.33|395.45|391.35|395.26|391.16|7
1632632810000|2021-09-26 05:06:50|395.46|391.36|395.54|391.44|395.6|391.5|395.46|391.36|14
1632632820000|2021-09-26 05:07:00|395.55|391.45|395.76|391.66|395.76|391.66|395.55|391.45|10
1632632830000|2021-09-26 05:07:10|395.75|391.65|395.79|391.69|395.82|391.72|395.73|391.63|11
1632632840000|2021-09-26 05:07:20|395.8|391.7|395.82|391.72|395.85|391.75|395.8|391.7|9
1632632850000|2021-09-26 05:07:30|395.85|391.75|395.87|391.77|395.87|391.77|395.81|391.71|15
1632632860000|2021-09-26 05:07:40|395.9|391.8|395.94|391.84|395.95|391.85|395.9|391.8|15
1632632870000|2021-09-26 05:07:50|395.95|391.85|396.28|392.18|396.29|392.19|395.93|391.83|22
1632632880000|2021-09-26 05:08:00|396.26|392.16|396.22|392.12|396.29|392.19|396.2|392.1|18
1632632890000|2021-09-26 05:08:10|396.23|392.13|396.39|392.29|396.39|392.29|396.21|392.11|22
1632632900000|2021-09-26 05:08:20|396.43|392.33|396.19|392.09|396.5|392.4|396.19|392.09|17
1632632910000|2021-09-26 05:08:30|396.16|392.06|396.13|392.03|396.16|392.06|396.01|391.91|12
1632632920000|2021-09-26 05:08:40|396.12|392.02|396.04|391.94|396.12|392.02|396.04|391.94|9
1632632930000|2021-09-26 05:08:50|396.01|391.91|395.93|391.83|396.01|391.91|395.92|391.82|16
1632632940000|2021-09-26 05:09:00|395.95|391.85|395.89|391.79|395.95|391.85|395.89|391.79|9
1632632950000|2021-09-26 05:09:10|395.92|391.82|395.68|391.58|395.92|391.82|395.68|391.58|19
1632632960000|2021-09-26 05:09:20|395.67|391.57|395.73|391.63|395.74|391.64|395.64|391.54|19
1632632970000|2021-09-26 05:09:30|395.74|391.64|395.65|391.55|395.74|391.64|395.65|391.55|7
1632632980000|2021-09-26 05:09:40|395.71|391.61|395.65|391.55|395.73|391.63|395.65|391.55|13
1632632990000|2021-09-26 05:09:50|395.67|391.57|395.71|391.61|395.71|391.61|395.66|391.56|8
1632633000000|2021-09-26 05:10:00|395.67|391.57|395.71|391.61|395.74|391.64|395.67|391.57|5
1632633020000|2021-09-26 05:10:20|395.74|391.64|395.71|391.61|395.74|391.64|395.71|391.61|2
1632633030000|2021-09-26 05:10:30|395.67|391.57|395.64|391.54|395.67|391.57|395.64|391.54|4
1632633040000|2021-09-26 05:10:40|395.65|391.55|395.65|391.55|395.65|391.55|395.6|391.5|9
1632633050000|2021-09-26 05:10:50|395.64|391.54|395.64|391.54|395.65|391.55|395.62|391.52|7
1632633060000|2021-09-26 05:11:00|395.62|391.52|395.63|391.53|395.63|391.53|395.59|391.49|11
1632633070000|2021-09-26 05:11:10|395.62|391.52|395.62|391.52|395.62|391.52|395.6|391.5|7
1632633080000|2021-09-26 05:11:20|395.6|391.5|395.62|391.52|395.62|391.52|395.6|391.5|4
1632633090000|2021-09-26 05:11:30|395.63|391.53|395.64|391.54|395.65|391.55|395.62|391.52|6
1632633100000|2021-09-26 05:11:40|395.65|391.55|395.97|391.87|396.01|391.91|395.65|391.55|24
1632633110000|2021-09-26 05:11:50|395.96|391.86|396.1|392|396.12|392.02|395.95|391.85|18
1632633120000|2021-09-26 05:12:00|396.06|391.96|395.86|391.76|396.06|391.96|395.85|391.75|18
1632633130000|2021-09-26 05:12:10|395.87|391.77|395.98|391.88|395.98|391.88|395.87|391.77|11
1632633140000|2021-09-26 05:12:20|395.96|391.86|396.06|391.96|396.06|391.96|395.93|391.83|16
1632633150000|2021-09-26 05:12:30|396.04|391.94|396.11|392.01|396.18|392.08|396.04|391.94|19
1632633160000|2021-09-26 05:12:40|396.13|392.03|396.15|392.05|396.15|392.05|396.12|392.02|9
1632633170000|2021-09-26 05:12:50|396.21|392.11|396.11|392.01|396.23|392.13|396.1|392|17
1632633180000|2021-09-26 05:13:00|396.13|392.03|396.2|392.1|396.2|392.1|396.11|392.01|8
1632633200000|2021-09-26 05:13:20|396.17|392.07|396.17|392.07|396.23|392.13|396.16|392.06|13
1632633210000|2021-09-26 05:13:30|396.16|392.06|396.3|392.2|396.3|392.2|396.16|392.06|8
1632633220000|2021-09-26 05:13:40|396.35|392.25|396.38|392.28|396.4|392.3|396.28|392.18|15
1632633230000|2021-09-26 05:13:50|396.35|392.25|396.4|392.3|396.4|392.3|396.35|392.25|8
1632633240000|2021-09-26 05:14:00|396.36|392.26|396.34|392.24|396.4|392.3|396.34|392.24|11
1632633250000|2021-09-26 05:14:10|396.33|392.23|396.35|392.25|396.36|392.26|396.33|392.23|12
1632633260000|2021-09-26 05:14:20|396.36|392.26|396.29|392.19|396.36|392.26|396.28|392.18|7
1632633270000|2021-09-26 05:14:30|396.27|392.17|396.4|392.3|396.46|392.36|396.26|392.16|14
1632633280000|2021-09-26 05:14:40|396.41|392.31|396.44|392.34|396.45|392.35|396.38|392.28|11
1632633290000|2021-09-26 05:14:50|396.42|392.32|396.44|392.34|396.48|392.38|396.42|392.32|5
1632633300000|2021-09-26 05:15:00|396.45|392.35|396.66|392.56|396.66|392.56|396.45|392.35|15
1632633310000|2021-09-26 05:15:10|396.67|392.57|396.72|392.62|396.77|392.67|396.65|392.55|19
1632633320000|2021-09-26 05:15:20|396.73|392.63|396.79|392.69|396.81|392.71|396.72|392.62|11
1632633330000|2021-09-26 05:15:30|396.76|392.66|396.66|392.56|396.76|392.66|396.6|392.5|25
1632633340000|2021-09-26 05:15:40|396.67|392.57|396.47|392.37|396.69|392.59|396.47|392.37|12
1632633350000|2021-09-26 05:15:50|396.44|392.34|396.11|392.01|396.44|392.34|396.11|392.01|17
1632633360000|2021-09-26 05:16:00|396.12|392.02|396.12|392.02|396.15|392.05|396.12|392.02|14
1632633370000|2021-09-26 05:16:10|396.15|392.05|396.01|391.91|396.16|392.06|396.01|391.91|10
1632633380000|2021-09-26 05:16:20|396|391.9|395.84|391.74|396|391.9|395.84|391.74|10
1632633390000|2021-09-26 05:16:30|395.83|391.73|395.78|391.68|395.84|391.74|395.78|391.68|13
1632633400000|2021-09-26 05:16:40|395.77|391.67|395.81|391.71|395.82|391.72|395.76|391.66|11
1632633410000|2021-09-26 05:16:50|395.82|391.72|396.02|391.92|396.03|391.93|395.8|391.7|17
1632633420000|2021-09-26 05:17:00|396|391.9|396.01|391.91|396.05|391.95|395.98|391.88|17
1632633430000|2021-09-26 05:17:10|395.99|391.89|396.01|391.91|396.01|391.91|395.96|391.86|15
1632633440000|2021-09-26 05:17:20|396|391.9|396.04|391.94|396.06|391.96|396|391.9|13
1632633450000|2021-09-26 05:17:30|396.02|391.92|395.94|391.84|396.05|391.95|395.94|391.84|15
1632633460000|2021-09-26 05:17:40|395.91|391.81|396.04|391.94|396.04|391.94|395.91|391.81|7
1632633470000|2021-09-26 05:17:50|395.99|391.89|395.87|391.77|396.05|391.95|395.87|391.77|19
1632633480000|2021-09-26 05:18:00|395.86|391.76|395.82|391.72|395.88|391.78|395.81|391.71|14
1632633490000|2021-09-26 05:18:10|395.83|391.73|395.85|391.75|395.87|391.77|395.82|391.72|7
1632633500000|2021-09-26 05:18:20|395.84|391.74|395.97|391.87|395.97|391.87|395.84|391.74|5
1632633510000|2021-09-26 05:18:30|395.94|391.84|396.03|391.93|396.03|391.93|395.91|391.81|10
1632633520000|2021-09-26 05:18:40|396.02|391.92|396.11|392.01|396.19|392.09|396.01|391.91|17
1632633530000|2021-09-26 05:18:50|396.13|392.03|396.1|392|396.16|392.06|396.1|392|12
1632633540000|2021-09-26 05:19:00|396.11|392.01|396.06|391.96|396.15|392.05|396.06|391.96|6
1632633550000|2021-09-26 05:19:10|396.04|391.94|395.95|391.85|396.04|391.94|395.94|391.84|9
1632633560000|2021-09-26 05:19:20|395.94|391.84|396|391.9|396.03|391.93|395.94|391.84|13
1632633570000|2021-09-26 05:19:30|396.01|391.91|396.04|391.94|396.07|391.97|396.01|391.91|7
1632633580000|2021-09-26 05:19:40|396.01|391.91|396.07|391.97|396.09|391.99|395.98|391.88|9
1632633590000|2021-09-26 05:19:50|396.1|392|396.12|392.02|396.12|392.02|396.07|391.97|5
1632633600000|2021-09-26 05:20:00|396.11|392.01|396.17|392.07|396.17|392.07|396.04|391.94|9
1632633610000|2021-09-26 05:20:10|396.3|392.2|396.36|392.26|396.36|392.26|396.3|392.2|5
1632633620000|2021-09-26 05:20:20|396.38|392.28|396.44|392.34|396.47|392.37|396.38|392.28|5
1632633630000|2021-09-26 05:20:30|396.43|392.33|396.47|392.37|396.47|392.37|396.43|392.33|3
1632633640000|2021-09-26 05:20:40|396.46|392.36|396.46|392.36|396.46|392.36|396.46|392.36|1
1632633650000|2021-09-26 05:20:50|396.49|392.39|396.49|392.39|396.49|392.39|396.49|392.39|1
1632633660000|2021-09-26 05:21:00|396.48|392.38|396.32|392.22|396.49|392.39|396.29|392.19|12
1632633670000|2021-09-26 05:21:10|396.31|392.21|396.3|392.2|396.31|392.21|396.28|392.18|8
1632633680000|2021-09-26 05:21:20|396.27|392.17|396.17|392.07|396.27|392.17|396.07|391.97|15
1632633690000|2021-09-26 05:21:30|396.12|392.02|396.06|391.96|396.12|392.02|396.06|391.96|19
1632633700000|2021-09-26 05:21:40|396.09|391.99|396.09|391.99|396.12|392.02|396.06|391.96|5
1632633710000|2021-09-26 05:21:50|396.12|392.02|395.99|391.89|396.12|392.02|395.97|391.87|15
1632633720000|2021-09-26 05:22:00|395.97|391.87|395.96|391.86|395.98|391.88|395.86|391.76|20
1632633730000|2021-09-26 05:22:10|395.93|391.83|395.96|391.86|395.96|391.86|395.9|391.8|12
1632633740000|2021-09-26 05:22:20|395.97|391.87|396.05|391.95|396.05|391.95|395.95|391.85|17
1632633750000|2021-09-26 05:22:30|396.01|391.91|396.3|392.2|396.32|392.22|396.01|391.91|15
1632633760000|2021-09-26 05:22:40|396.27|392.17|396.23|392.13|396.3|392.2|396.23|392.13|7
1632633770000|2021-09-26 05:22:50|396.26|392.16|396.23|392.13|396.27|392.17|396.23|392.13|5
1632633780000|2021-09-26 05:23:00|396.22|392.12|396.17|392.07|396.22|392.12|396.14|392.04|18
1632633790000|2021-09-26 05:23:10|396.14|392.04|395.93|391.83|396.14|392.04|395.93|391.83|15
1632633800000|2021-09-26 05:23:20|395.89|391.79|395.71|391.61|395.89|391.79|395.71|391.61|13
1632633810000|2021-09-26 05:23:30|395.73|391.63|395.65|391.55|395.73|391.63|395.65|391.55|9
1632633820000|2021-09-26 05:23:40|395.67|391.57|395.71|391.61|395.71|391.61|395.64|391.54|16
1632633830000|2021-09-26 05:23:50|395.75|391.65|395.73|391.63|395.77|391.67|395.68|391.58|22
1632633840000|2021-09-26 05:24:00|395.7|391.6|395.66|391.56|395.74|391.64|395.66|391.56|13
1632633850000|2021-09-26 05:24:10|395.68|391.58|395.77|391.67|395.77|391.67|395.67|391.57|9
1632633860000|2021-09-26 05:24:20|395.76|391.66|395.73|391.63|395.78|391.68|395.73|391.63|8
1632633870000|2021-09-26 05:24:30|395.72|391.62|395.58|391.48|395.72|391.62|395.58|391.48|9
1632633880000|2021-09-26 05:24:40|395.57|391.47|395.54|391.44|395.57|391.47|395.54|391.44|4
1632633890000|2021-09-26 05:24:50|395.52|391.42|395.29|391.19|395.52|391.42|395.28|391.18|14
1632633900000|2021-09-26 05:25:00|395.28|391.18|395.36|391.26|395.36|391.26|395.24|391.14|14
1632633910000|2021-09-26 05:25:10|395.38|391.28|395.6|391.5|395.67|391.57|395.35|391.25|22
1632633920000|2021-09-26 05:25:20|395.59|391.49|395.75|391.65|395.75|391.65|395.52|391.42|18
1632633930000|2021-09-26 05:25:30|395.78|391.68|395.93|391.83|395.93|391.83|395.78|391.68|11
1632633940000|2021-09-26 05:25:40|395.9|391.8|395.95|391.85|395.96|391.86|395.9|391.8|7
1632633950000|2021-09-26 05:25:50|395.91|391.81|395.68|391.58|395.91|391.81|395.68|391.58|14
1632633960000|2021-09-26 05:26:00|395.71|391.61|395.9|391.8|395.91|391.81|395.71|391.61|14
1632633970000|2021-09-26 05:26:10|395.88|391.78|396.06|391.96|396.07|391.97|395.85|391.75|18
1632633980000|2021-09-26 05:26:20|396.04|391.94|396.08|391.98|396.09|391.99|396.02|391.92|14
1632633990000|2021-09-26 05:26:30|396.09|391.99|396.08|391.98|396.09|391.99|396.08|391.98|2
1632634000000|2021-09-26 05:26:40|396.09|391.99|396.08|391.98|396.09|391.99|396.05|391.95|7
1632634010000|2021-09-26 05:26:50|396.03|391.93|395.9|391.8|396.03|391.93|395.9|391.8|9
1632634020000|2021-09-26 05:27:00|395.91|391.81|395.91|391.81|395.91|391.81|395.91|391.81|1
1632634030000|2021-09-26 05:27:10|395.89|391.79|395.78|391.68|395.89|391.79|395.78|391.68|10
1632634040000|2021-09-26 05:27:20|395.76|391.66|395.38|391.28|395.76|391.66|395.38|391.28|18
1632634050000|2021-09-26 05:27:30|395.33|391.23|395.35|391.25|395.38|391.28|395.33|391.23|14
1632634060000|2021-09-26 05:27:40|395.37|391.27|395.35|391.25|395.42|391.32|395.35|391.25|15
1632634070000|2021-09-26 05:27:50|395.38|391.28|395.12|391.02|395.39|391.29|395.12|391.02|22
1632634080000|2021-09-26 05:28:00|395.11|391.01|395.13|391.03|395.15|391.05|395.06|390.96|21
1632634090000|2021-09-26 05:28:10|395.12|391.02|395.38|391.28|395.4|391.3|395.12|391.02|20
1632634100000|2021-09-26 05:28:20|395.39|391.29|395.09|390.99|395.39|391.29|395.07|390.97|25
1632634110000|2021-09-26 05:28:30|395.1|391|395.31|391.21|395.31|391.21|395.1|391|14
1632634120000|2021-09-26 05:28:40|395.29|391.19|395.11|391.01|395.33|391.23|395.11|391.01|17
1632634130000|2021-09-26 05:28:50|395.12|391.02|394.99|390.89|395.12|391.02|394.89|390.79|21
1632634140000|2021-09-26 05:29:00|394.98|390.88|394.98|390.88|394.98|390.88|394.94|390.84|12
1632634150000|2021-09-26 05:29:10|394.97|390.87|395.32|391.22|395.32|391.22|394.97|390.87|15
1632634160000|2021-09-26 05:29:20|395.33|391.23|395.36|391.26|395.4|391.3|395.33|391.23|6
1632634170000|2021-09-26 05:29:30|395.35|391.25|395.22|391.12|395.39|391.29|395.22|391.12|14
1632634180000|2021-09-26 05:29:40|395.23|391.13|395.37|391.27|395.37|391.27|395.23|391.13|12
1632634190000|2021-09-26 05:29:50|395.36|391.26|395.35|391.25|395.41|391.31|395.35|391.25|12
1632634200000|2021-09-26 05:30:00|395.37|391.27|395.35|391.25|395.38|391.28|395.35|391.25|8
1632634210000|2021-09-26 05:30:10|395.39|391.29|395.24|391.14|395.39|391.29|395.24|391.14|16
1632634220000|2021-09-26 05:30:20|395.2|391.1|394.9|390.8|395.22|391.12|394.9|390.8|23
1632634230000|2021-09-26 05:30:30|394.91|390.81|394.58|390.48|394.91|390.81|394.57|390.47|13
1632634240000|2021-09-26 05:30:40|394.59|390.49|394.4|390.3|394.59|390.49|394.39|390.29|25
1632634250000|2021-09-26 05:30:50|394.39|390.29|394.29|390.19|394.39|390.29|394.11|390.01|21
1632634260000|2021-09-26 05:31:00|394.3|390.2|394.32|390.22|394.42|390.32|394.3|390.2|19
1632634270000|2021-09-26 05:31:10|394.31|390.21|394.21|390.11|394.31|390.21|394.2|390.1|18
1632634280000|2021-09-26 05:31:20|394.23|390.13|394.07|389.97|394.24|390.14|394.07|389.97|13
1632634290000|2021-09-26 05:31:30|394.08|389.98|394.16|390.06|394.18|390.08|393.96|389.86|22
1632634300000|2021-09-26 05:31:40|394.2|390.1|394.19|390.09|394.25|390.15|394.16|390.06|10
1632634310000|2021-09-26 05:31:50|394.18|390.08|394.14|390.04|394.19|390.09|394.04|389.94|18
1632634320000|2021-09-26 05:32:00|394.16|390.06|394.04|389.94|394.17|390.07|394.04|389.94|13
1632634330000|2021-09-26 05:32:10|394.02|389.92|394.03|389.93|394.04|389.94|393.94|389.84|18
1632634340000|2021-09-26 05:32:20|394.04|389.94|393.92|389.82|394.04|389.94|393.85|389.75|16
1632634350000|2021-09-26 05:32:30|393.95|389.85|393.97|389.87|393.97|389.87|393.93|389.83|11
1632634360000|2021-09-26 05:32:40|393.99|389.89|394.17|390.07|394.27|390.17|393.99|389.89|23
1632634370000|2021-09-26 05:32:50|394.19|390.09|394.22|390.12|394.26|390.16|394.16|390.06|22
1632634380000|2021-09-26 05:33:00|394.21|390.11|394.15|390.05|394.24|390.14|394.15|390.05|15
1632634390000|2021-09-26 05:33:10|394.16|390.06|393.82|389.72|394.16|390.06|393.82|389.72|22
1632634400000|2021-09-26 05:33:20|393.84|389.74|393.75|389.65|393.84|389.74|393.75|389.65|16
1632634410000|2021-09-26 05:33:30|393.78|389.68|393.5|389.4|393.78|389.68|393.49|389.39|12
1632634420000|2021-09-26 05:33:40|393.49|389.39|393.47|389.37|393.49|389.39|393.45|389.35|5
1632634430000|2021-09-26 05:33:50|393.48|389.38|393.23|389.13|393.48|389.38|393.21|389.11|14
1632634440000|2021-09-26 05:34:00|393.21|389.11|393.09|388.99|393.22|389.12|392.98|388.88|24
1632634450000|2021-09-26 05:34:10|393.18|389.08|393.47|389.37|393.51|389.41|393.18|389.08|24
1632634460000|2021-09-26 05:34:20|393.46|389.36|393.38|389.28|393.51|389.41|393.31|389.21|22
1632634470000|2021-09-26 05:34:30|393.4|389.3|393.59|389.49|393.78|389.68|393.4|389.3|27
1632634480000|2021-09-26 05:34:40|393.57|389.47|393.34|389.24|393.57|389.47|393.34|389.24|24
1632634490000|2021-09-26 05:34:50|393.35|389.25|393|388.9|393.35|389.25|393|388.9|22
1632634500000|2021-09-26 05:35:00|392.95|388.85|392.85|388.75|392.95|388.85|392.82|388.72|19
1632634510000|2021-09-26 05:35:10|392.84|388.74|392.75|388.65|392.84|388.74|392.75|388.65|8
1632634520000|2021-09-26 05:35:20|392.76|388.66|392.79|388.69|392.82|388.72|392.75|388.65|18
1632634530000|2021-09-26 05:35:30|392.78|388.68|392.73|388.63|392.79|388.69|392.7|388.6|16
1632634540000|2021-09-26 05:35:40|392.72|388.62|392.63|388.53|392.74|388.64|392.63|388.53|12
1632634550000|2021-09-26 05:35:50|392.65|388.55|392.68|388.58|392.71|388.61|392.64|388.54|13
1632634560000|2021-09-26 05:36:00|392.7|388.6|392.65|388.55|392.8|388.7|392.56|388.46|27
1632634570000|2021-09-26 05:36:10|392.69|388.59|392.95|388.85|392.97|388.87|392.69|388.59|25
1632634580000|2021-09-26 05:36:20|393.05|388.95|392.87|388.77|393.05|388.95|392.87|388.77|6
1632634590000|2021-09-26 05:36:30|392.84|388.74|392.58|388.48|392.84|388.74|392.57|388.47|12
1632634600000|2021-09-26 05:36:40|392.6|388.5|392.79|388.69|392.81|388.71|392.59|388.49|17
1632634610000|2021-09-26 05:36:50|392.8|388.7|392.93|388.83|393.04|388.94|392.8|388.7|17
1632634620000|2021-09-26 05:37:00|392.87|388.77|392.69|388.59|392.87|388.77|392.62|388.52|18
1632634630000|2021-09-26 05:37:10|392.7|388.6|392.7|388.6|392.76|388.66|392.68|388.58|12
1632634640000|2021-09-26 05:37:20|392.68|388.58|392.65|388.55|392.68|388.58|392.39|388.29|21
1632634650000|2021-09-26 05:37:30|392.67|388.57|392.74|388.64|392.8|388.7|392.67|388.57|13
1632634660000|2021-09-26 05:37:40|392.73|388.63|392.98|388.88|393.01|388.91|392.73|388.63|20
1632634670000|2021-09-26 05:37:50|392.97|388.87|393.01|388.91|393.01|388.91|392.95|388.85|12
1632634680000|2021-09-26 05:38:00|393.04|388.94|393.1|389|393.31|389.21|393.04|388.94|26
1632634690000|2021-09-26 05:38:10|393.11|389.01|393.02|388.92|393.11|389.01|393|388.9|20
1632634700000|2021-09-26 05:38:20|393.01|388.91|393.13|389.03|393.15|389.05|393|388.9|13
1632634710000|2021-09-26 05:38:30|393.14|389.04|393.28|389.18|393.3|389.2|393.13|389.03|18
1632634720000|2021-09-26 05:38:40|393.3|389.2|393.35|389.25|393.41|389.31|393.28|389.18|18
1632634730000|2021-09-26 05:38:50|393.37|389.27|393.22|389.12|393.41|389.31|393.21|389.11|20
1632634740000|2021-09-26 05:39:00|393.23|389.13|393.29|389.19|393.33|389.23|393.23|389.13|13
1632634750000|2021-09-26 05:39:10|393.3|389.2|393.25|389.15|393.35|389.25|393.24|389.14|13
1632634760000|2021-09-26 05:39:20|393.26|389.16|392.91|388.81|393.26|389.16|392.91|388.81|14
1632634770000|2021-09-26 05:39:30|392.95|388.85|393.24|389.14|393.24|389.14|392.94|388.84|13
1632634780000|2021-09-26 05:39:40|393.25|389.15|393.3|389.2|393.3|389.2|393.23|389.13|13
1632634790000|2021-09-26 05:39:50|393.32|389.22|393.41|389.31|393.44|389.34|393.32|389.22|14
1632634800000|2021-09-26 05:40:00|393.42|389.32|393.55|389.45|393.55|389.45|393.42|389.32|19
1632634810000|2021-09-26 05:40:10|393.56|389.46|393.72|389.62|393.72|389.62|393.56|389.46|12
1632634820000|2021-09-26 05:40:20|393.75|389.65|393.65|389.55|393.77|389.67|393.6|389.5|17
1632634830000|2021-09-26 05:40:30|393.66|389.56|393.73|389.63|393.73|389.63|393.66|389.56|13
1632634840000|2021-09-26 05:40:40|393.74|389.64|394|389.9|394|389.9|393.73|389.63|15
1632634850000|2021-09-26 05:40:50|394.01|389.91|394.41|390.31|394.41|390.31|394.01|389.91|29
1632634860000|2021-09-26 05:41:00|394.4|390.3|394.63|390.53|394.65|390.55|394.4|390.3|24
1632634870000|2021-09-26 05:41:10|394.65|390.55|394.74|390.64|394.74|390.64|394.65|390.55|13
1632634880000|2021-09-26 05:41:20|394.73|390.63|394.74|390.64|394.81|390.71|394.73|390.63|17
1632634890000|2021-09-26 05:41:30|394.75|390.65|394.8|390.7|394.8|390.7|394.7|390.6|23
1632634900000|2021-09-26 05:41:40|394.81|390.71|394.88|390.78|394.92|390.82|394.81|390.71|18
1632634910000|2021-09-26 05:41:50|394.87|390.77|394.75|390.65|394.89|390.79|394.73|390.63|15
1632634920000|2021-09-26 05:42:00|394.76|390.66|394.49|390.39|394.78|390.68|394.49|390.39|19
1632634930000|2021-09-26 05:42:10|394.47|390.37|394.46|390.36|394.5|390.4|394.38|390.28|20
1632634940000|2021-09-26 05:42:20|394.47|390.37|394.52|390.42|394.54|390.44|394.46|390.36|10
1632634950000|2021-09-26 05:42:30|394.49|390.39|394.55|390.45|394.55|390.45|394.48|390.38|12
1632634960000|2021-09-26 05:42:40|394.49|390.39|394.57|390.47|394.57|390.47|394.48|390.38|7
1632634970000|2021-09-26 05:42:50|394.59|390.49|394.6|390.5|394.66|390.56|394.59|390.49|8
1632634980000|2021-09-26 05:43:00|394.62|390.52|394.71|390.61|394.71|390.61|394.59|390.49|14
1632634990000|2021-09-26 05:43:10|394.72|390.62|394.61|390.51|394.75|390.65|394.57|390.47|22
1632635000000|2021-09-26 05:43:20|394.6|390.5|394.51|390.41|394.6|390.5|394.51|390.41|13
1632635010000|2021-09-26 05:43:30|394.54|390.44|394.71|390.61|394.73|390.63|394.54|390.44|13
1632635020000|2021-09-26 05:43:40|394.69|390.59|394.63|390.53|394.69|390.59|394.53|390.43|14
1632635030000|2021-09-26 05:43:50|394.61|390.51|394.61|390.51|394.63|390.53|394.61|390.51|9
1632635040000|2021-09-26 05:44:00|394.63|390.53|394.6|390.5|394.65|390.55|394.59|390.49|13
1632635050000|2021-09-26 05:44:10|394.58|390.48|394.59|390.49|394.62|390.52|394.58|390.48|11
1632635060000|2021-09-26 05:44:20|394.6|390.5|394.59|390.49|394.62|390.52|394.59|390.49|11
1632635070000|2021-09-26 05:44:30|394.68|390.58|394.82|390.72|394.82|390.72|394.67|390.57|11
1632635080000|2021-09-26 05:44:40|394.84|390.74|394.86|390.76|394.86|390.76|394.82|390.72|5
1632635090000|2021-09-26 05:44:50|394.85|390.75|394.75|390.65|394.86|390.76|394.75|390.65|5
1632635100000|2021-09-26 05:45:00|394.72|390.62|394.46|390.36|394.72|390.62|394.45|390.35|15
1632635110000|2021-09-26 05:45:10|394.42|390.32|394.43|390.33|394.44|390.34|394.42|390.32|7
1632635120000|2021-09-26 05:45:20|394.4|390.3|394.24|390.14|394.4|390.3|394.22|390.12|9
1632635130000|2021-09-26 05:45:30|394.25|390.15|394.1|390|394.25|390.15|394.1|390|9
1632635140000|2021-09-26 05:45:40|394.07|389.97|393.88|389.78|394.07|389.97|393.82|389.72|14
1632635150000|2021-09-26 05:45:50|393.86|389.76|393.9|389.8|393.9|389.8|393.82|389.72|12
1632635160000|2021-09-26 05:46:00|393.91|389.81|394.08|389.98|394.08|389.98|393.89|389.79|17
1632635170000|2021-09-26 05:46:10|394.1|390|394.31|390.21|394.31|390.21|394.1|390|11
1632635180000|2021-09-26 05:46:20|394.34|390.24|394.35|390.25|394.55|390.45|394.33|390.23|23
1632635190000|2021-09-26 05:46:30|394.36|390.26|394.42|390.32|394.48|390.38|394.35|390.25|20
1632635200000|2021-09-26 05:46:40|394.43|390.33|394.5|390.4|394.5|390.4|394.42|390.32|11
1632635210000|2021-09-26 05:46:50|394.49|390.39|394.49|390.39|394.49|390.39|394.48|390.38|5
1632635220000|2021-09-26 05:47:00|394.5|390.4|394.49|390.39|394.5|390.4|394.48|390.38|8
1632635230000|2021-09-26 05:47:10|394.47|390.37|394.64|390.54|394.64|390.54|394.35|390.25|21
1632635240000|2021-09-26 05:47:20|394.63|390.53|394.69|390.59|394.71|390.61|394.63|390.53|13
1632635250000|2021-09-26 05:47:30|394.7|390.6|394.7|390.6|394.74|390.64|394.66|390.56|10
1632635260000|2021-09-26 05:47:40|394.67|390.57|394.77|390.67|394.78|390.68|394.61|390.51|16
1632635270000|2021-09-26 05:47:50|394.78|390.68|394.81|390.71|394.81|390.71|394.66|390.56|17
1632635280000|2021-09-26 05:48:00|394.79|390.69|394.74|390.64|394.79|390.69|394.74|390.64|10
1632635290000|2021-09-26 05:48:10|394.71|390.61|394.78|390.68|394.78|390.68|394.67|390.57|10
1632635300000|2021-09-26 05:48:20|394.76|390.66|394.8|390.7|394.8|390.7|394.75|390.65|10
1632635310000|2021-09-26 05:48:30|394.77|390.67|394.77|390.67|394.77|390.67|394.77|390.67|1
1632635320000|2021-09-26 05:48:40|394.8|390.7|394.77|390.67|394.8|390.7|394.77|390.67|2
1632635330000|2021-09-26 05:48:50|394.8|390.7|394.97|390.87|394.97|390.87|394.77|390.67|21
1632635340000|2021-09-26 05:49:00|394.98|390.88|394.98|390.88|394.98|390.88|394.96|390.86|3
1632635350000|2021-09-26 05:49:10|394.97|390.87|394.97|390.87|394.98|390.88|394.95|390.85|9
1632635360000|2021-09-26 05:49:20|394.98|390.88|394.97|390.87|394.98|390.88|394.96|390.86|4
1632635370000|2021-09-26 05:49:30|394.95|390.85|394.87|390.77|394.95|390.85|394.85|390.75|11
1632635380000|2021-09-26 05:49:40|394.8|390.7|394.7|390.6|394.8|390.7|394.7|390.6|11
1632635390000|2021-09-26 05:49:50|394.69|390.59|394.48|390.38|394.69|390.59|394.41|390.31|15
1632635400000|2021-09-26 05:50:00|394.51|390.41|394.46|390.36|394.54|390.44|394.44|390.34|13
1632635410000|2021-09-26 05:50:10|394.45|390.35|394.19|390.09|394.45|390.35|394.19|390.09|15
1632635420000|2021-09-26 05:50:20|394.2|390.1|394.11|390.01|394.2|390.1|394.11|390.01|13
1632635430000|2021-09-26 05:50:30|394.07|389.97|394.14|390.04|394.14|390.04|394.01|389.91|12
1632635440000|2021-09-26 05:50:40|394.15|390.05|394.11|390.01|394.15|390.05|394.1|390|5
1632635450000|2021-09-26 05:50:50|394.1|390|394.1|390|394.1|390|394.1|390|1
1632635460000|2021-09-26 05:51:00|394.12|390.02|394.18|390.08|394.18|390.08|394.12|390.02|8
1632635470000|2021-09-26 05:51:10|394.19|390.09|394.62|390.52|394.62|390.52|394.18|390.08|14
1632635480000|2021-09-26 05:51:20|394.63|390.53|394.5|390.4|394.7|390.6|394.5|390.4|16
1632635490000|2021-09-26 05:51:30|394.49|390.39|394.7|390.6|394.7|390.6|394.44|390.34|19
1632635500000|2021-09-26 05:51:40|394.71|390.61|394.77|390.67|394.82|390.72|394.71|390.61|10
1632635510000|2021-09-26 05:51:50|394.72|390.62|394.58|390.48|394.72|390.62|394.57|390.47|10
1632635520000|2021-09-26 05:52:00|394.57|390.47|394.72|390.62|394.72|390.62|394.55|390.45|20
1632635530000|2021-09-26 05:52:10|394.7|390.6|394.71|390.61|394.72|390.62|394.66|390.56|14
1632635540000|2021-09-26 05:52:20|394.7|390.6|394.79|390.69|394.79|390.69|394.7|390.6|15
1632635550000|2021-09-26 05:52:30|394.81|390.71|394.63|390.53|394.82|390.72|394.61|390.51|18
1632635560000|2021-09-26 05:52:40|394.64|390.54|394.61|390.51|394.69|390.59|394.59|390.49|19
1632635570000|2021-09-26 05:52:50|394.62|390.52|394.53|390.43|394.63|390.53|394.53|390.43|12
1632635580000|2021-09-26 05:53:00|394.52|390.42|394.57|390.47|394.58|390.48|394.5|390.4|12
1632635590000|2021-09-26 05:53:10|394.58|390.48|394.59|390.49|394.62|390.52|394.57|390.47|9
1632635600000|2021-09-26 05:53:20|394.6|390.5|394.74|390.64|394.74|390.64|394.6|390.5|11
1632635610000|2021-09-26 05:53:30|394.79|390.69|394.75|390.65|394.82|390.72|394.74|390.64|16
1632635620000|2021-09-26 05:53:40|394.76|390.66|394.76|390.66|394.78|390.68|394.73|390.63|9
1632635630000|2021-09-26 05:53:50|394.75|390.65|394.77|390.67|394.78|390.68|394.75|390.65|9
1632635640000|2021-09-26 05:54:00|394.78|390.68|394.76|390.66|394.78|390.68|394.76|390.66|3
1632635650000|2021-09-26 05:54:10|394.73|390.63|394.34|390.24|394.73|390.63|394.3|390.2|14
1632635660000|2021-09-26 05:54:20|394.31|390.21|394.12|390.02|394.31|390.21|394.12|390.02|11
1632635670000|2021-09-26 05:54:30|394.14|390.04|394.06|389.96|394.15|390.05|394.06|389.96|7
1632635680000|2021-09-26 05:54:40|394.05|389.95|393.71|389.61|394.05|389.95|393.66|389.56|19
1632635690000|2021-09-26 05:54:50|393.7|389.6|393.24|389.14|393.71|389.61|393.24|389.14|25
1632635700000|2021-09-26 05:55:00|393.23|389.13|393.11|389.01|393.23|389.13|393.1|389|17
1632635710000|2021-09-26 05:55:10|393.1|389|393.12|389.02|393.13|389.03|392.98|388.88|17
1632635720000|2021-09-26 05:55:20|393.11|389.01|393.2|389.1|393.22|389.12|393.11|389.01|10
1632635730000|2021-09-26 05:55:30|393.21|389.11|393.44|389.34|393.47|389.37|393.21|389.11|18
1632635740000|2021-09-26 05:55:40|393.43|389.33|393.61|389.51|393.62|389.52|393.39|389.29|19
1632635750000|2021-09-26 05:55:50|393.58|389.48|393.61|389.51|393.65|389.55|393.54|389.44|13
1632635760000|2021-09-26 05:56:00|393.6|389.5|393.55|389.45|393.69|389.59|393.55|389.45|15
1632635770000|2021-09-26 05:56:10|393.52|389.42|393.52|389.42|393.55|389.45|393.5|389.4|12
1632635780000|2021-09-26 05:56:20|393.51|389.41|393.37|389.27|393.52|389.42|393.36|389.26|10
1632635790000|2021-09-26 05:56:30|393.35|389.25|393.27|389.17|393.35|389.25|393.27|389.17|4
1632635800000|2021-09-26 05:56:40|393.26|389.16|393.06|388.96|393.26|389.16|393.06|388.96|9
1632635810000|2021-09-26 05:56:50|393.05|388.95|392.84|388.74|393.05|388.95|392.79|388.69|16
1632635820000|2021-09-26 05:57:00|392.78|388.68|392.78|388.68|392.78|388.68|392.74|388.64|10
1632635830000|2021-09-26 05:57:10|392.81|388.71|392.91|388.81|392.91|388.81|392.64|388.54|21
1632635840000|2021-09-26 05:57:20|392.92|388.82|392.89|388.79|392.92|388.82|392.82|388.72|12
1632635850000|2021-09-26 05:57:30|392.87|388.77|392.88|388.78|392.88|388.78|392.87|388.77|6
1632635860000|2021-09-26 05:57:40|392.87|388.77|392.97|388.87|392.97|388.87|392.87|388.77|14
1632635870000|2021-09-26 05:57:50|392.96|388.86|392.78|388.68|393|388.9|392.78|388.68|12
1632635880000|2021-09-26 05:58:00|392.77|388.67|392.46|388.36|392.77|388.67|392.46|388.36|21
1632635890000|2021-09-26 05:58:10|392.43|388.33|392.46|388.36|392.46|388.36|392.32|388.22|19
1632635900000|2021-09-26 05:58:20|392.45|388.35|392.44|388.34|392.47|388.37|392.43|388.33|8
1632635910000|2021-09-26 05:58:30|392.45|388.35|392.47|388.37|392.55|388.45|392.45|388.35|15
1632635920000|2021-09-26 05:58:40|392.49|388.39|392.59|388.49|392.59|388.49|392.48|388.38|12
1632635930000|2021-09-26 05:58:50|392.61|388.51|392.73|388.63|392.73|388.63|392.61|388.51|9
1632635940000|2021-09-26 05:59:00|392.75|388.65|393.05|388.95|393.05|388.95|392.75|388.65|17
1632635950000|2021-09-26 05:59:10|393.11|389.01|393.27|389.17|393.31|389.21|393.11|389.01|11
1632635960000|2021-09-26 05:59:20|393.25|389.15|393.3|389.2|393.33|389.23|393.13|389.03|18
1632635970000|2021-09-26 05:59:30|393.32|389.22|393.1|389|393.32|389.22|393.1|389|10
1632635980000|2021-09-26 05:59:40|393.11|389.01|393.11|389.01|393.15|389.05|393.11|389.01|8
1632635990000|2021-09-26 05:59:50|393.14|389.04|393.12|389.02|393.14|389.04|393.1|389|11
1632636000000|2021-09-26 06:00:00|393.11|389.01|392.67|388.57|393.13|389.03|392.67|388.57|20
1632636010000|2021-09-26 06:00:10|392.66|388.56|392.63|388.53|392.78|388.68|392.62|388.52|18
1632636020000|2021-09-26 06:00:20|392.62|388.52|392.9|388.8|392.9|388.8|392.62|388.52|18
1632636030000|2021-09-26 06:00:30|392.91|388.81|392.5|388.4|392.91|388.81|392.49|388.39|27
1632636040000|2021-09-26 06:00:40|392.51|388.41|393|388.9|393.02|388.92|392.5|388.4|22
1632636050000|2021-09-26 06:00:50|392.98|388.88|393.26|389.16|393.26|389.16|392.85|388.75|23
1632636060000|2021-09-26 06:01:00|393.27|389.17|393|388.9|393.32|389.22|393|388.9|20
1632636070000|2021-09-26 06:01:10|393.01|388.91|392.78|388.68|393.08|388.98|392.78|388.68|19
1632636080000|2021-09-26 06:01:20|392.8|388.7|393.16|389.06|393.17|389.07|392.75|388.65|24
1632636090000|2021-09-26 06:01:30|393.17|389.07|393.2|389.1|393.21|389.11|393.16|389.06|12
1632636100000|2021-09-26 06:01:40|393.24|389.14|393.28|389.18|393.32|389.22|393.2|389.1|18
1632636110000|2021-09-26 06:01:50|393.29|389.19|393.37|389.27|393.37|389.27|393.29|389.19|11
1632636120000|2021-09-26 06:02:00|393.38|389.28|393.55|389.45|393.55|389.45|393.38|389.28|10
1632636130000|2021-09-26 06:02:10|393.58|389.48|393.98|389.88|393.98|389.88|393.58|389.48|23
1632636140000|2021-09-26 06:02:20|393.97|389.87|394.11|390.01|394.11|390.01|393.97|389.87|14
1632636150000|2021-09-26 06:02:30|394.1|390|394.15|390.05|394.17|390.07|394.1|390|14
1632636160000|2021-09-26 06:02:40|394.16|390.06|394.19|390.09|394.28|390.18|394.16|390.06|11
1632636170000|2021-09-26 06:02:50|394.17|390.07|394.12|390.02|394.19|390.09|394.1|390|11
1632636180000|2021-09-26 06:03:00|394.11|390.01|394.23|390.13|394.23|390.13|394.11|390.01|8
1632636190000|2021-09-26 06:03:10|394.2|390.1|394.4|390.3|394.44|390.34|394.2|390.1|23
1632636200000|2021-09-26 06:03:20|394.43|390.33|394.69|390.59|394.79|390.69|394.43|390.33|25
1632636210000|2021-09-26 06:03:30|394.65|390.55|394.79|390.69|394.79|390.69|394.47|390.37|21
1632636220000|2021-09-26 06:03:40|394.78|390.68|394.66|390.56|394.79|390.69|394.65|390.55|10
1632636230000|2021-09-26 06:03:50|394.67|390.57|394.66|390.56|394.67|390.57|394.61|390.51|11
1632636240000|2021-09-26 06:04:00|394.64|390.54|394.7|390.6|394.7|390.6|394.64|390.54|5
1632636250000|2021-09-26 06:04:10|394.71|390.61|394.72|390.62|394.74|390.64|394.7|390.6|9
1632636260000|2021-09-26 06:04:20|394.71|390.61|394.87|390.77|394.87|390.77|394.69|390.59|18
1632636270000|2021-09-26 06:04:30|394.91|390.81|394.98|390.88|395|390.9|394.91|390.81|13
1632636280000|2021-09-26 06:04:40|394.95|390.85|394.79|390.69|394.95|390.85|394.79|390.69|17
1632636290000|2021-09-26 06:04:50|394.74|390.64|394.64|390.54|394.74|390.64|394.62|390.52|13
1632636300000|2021-09-26 06:05:00|394.67|390.57|394.6|390.5|394.69|390.59|394.6|390.5|8
1632636310000|2021-09-26 06:05:10|394.61|390.51|394.65|390.55|394.65|390.55|394.59|390.49|6
1632636320000|2021-09-26 06:05:20|394.67|390.57|394.6|390.5|394.67|390.57|394.6|390.5|6
1632636330000|2021-09-26 06:05:30|394.59|390.49|394.39|390.29|394.62|390.52|394.39|390.29|11
1632636340000|2021-09-26 06:05:40|394.33|390.23|394.16|390.06|394.33|390.23|394.16|390.06|13
1632636350000|2021-09-26 06:05:50|394.17|390.07|394.21|390.11|394.21|390.11|394.17|390.07|5
1632636360000|2021-09-26 06:06:00|394.23|390.13|393.86|389.76|394.23|390.13|393.8|389.7|17
1632636370000|2021-09-26 06:06:10|393.87|389.77|393.6|389.5|393.87|389.77|393.6|389.5|24
1632636380000|2021-09-26 06:06:20|393.59|389.49|393.41|389.31|393.59|389.49|393.4|389.3|20
1632636390000|2021-09-26 06:06:30|393.42|389.32|393.27|389.17|393.42|389.32|393.25|389.15|12
1632636400000|2021-09-26 06:06:40|393.28|389.18|393.2|389.1|393.31|389.21|393.2|389.1|12
1632636410000|2021-09-26 06:06:50|393.23|389.13|393.05|388.95|393.23|389.13|393.05|388.95|14
1632636420000|2021-09-26 06:07:00|393.06|388.96|392.85|388.75|393.06|388.96|392.48|388.38|32
1632636430000|2021-09-26 06:07:10|392.93|388.83|392.51|388.41|392.96|388.86|392.5|388.4|24
1632636440000|2021-09-26 06:07:20|392.45|388.35|392.56|388.46|392.58|388.48|392.34|388.24|18
1632636450000|2021-09-26 06:07:30|392.54|388.44|392.66|388.56|392.66|388.56|392.48|388.38|20
1632636460000|2021-09-26 06:07:40|392.67|388.57|392.9|388.8|392.9|388.8|392.64|388.54|20
1632636470000|2021-09-26 06:07:50|392.91|388.81|392.88|388.78|392.93|388.83|392.88|388.78|4
1632636480000|2021-09-26 06:08:00|392.87|388.77|392.69|388.59|392.9|388.8|392.68|388.58|14
1632636490000|2021-09-26 06:08:10|392.68|388.58|392.43|388.33|392.68|388.58|392.41|388.31|17
1632636500000|2021-09-26 06:08:20|392.41|388.31|392.33|388.23|392.41|388.31|392.28|388.18|16
1632636510000|2021-09-26 06:08:30|392.35|388.25|392.32|388.22|392.4|388.3|392.27|388.17|9
1632636520000|2021-09-26 06:08:40|392.33|388.23|391.99|387.89|392.34|388.24|391.98|387.88|19
1632636530000|2021-09-26 06:08:50|392|387.9|391.78|387.68|392|387.9|391.76|387.66|15
1632636540000|2021-09-26 06:09:00|391.77|387.67|392.11|388.01|392.11|388.01|391.77|387.67|19
1632636550000|2021-09-26 06:09:10|392.08|387.98|392.21|388.11|392.21|388.11|392.06|387.96|11
1632636560000|2021-09-26 06:09:20|392.29|388.19|392.12|388.02|392.32|388.22|392.12|388.02|15
1632636570000|2021-09-26 06:09:30|392.11|388.01|391.95|387.85|392.12|388.02|391.94|387.84|13
1632636580000|2021-09-26 06:09:40|391.94|387.84|391.55|387.45|391.94|387.84|391.54|387.44|19
1632636590000|2021-09-26 06:09:50|391.54|387.44|391.59|387.49|391.59|387.49|391.47|387.37|11
1632636600000|2021-09-26 06:10:00|391.57|387.47|391.95|387.85|391.95|387.85|391.51|387.41|17
1632636610000|2021-09-26 06:10:10|392|387.9|391.88|387.78|392.19|388.09|391.88|387.78|21
1632636620000|2021-09-26 06:10:20|391.93|387.83|391.62|387.52|391.93|387.83|391.61|387.51|26
1632636630000|2021-09-26 06:10:30|391.63|387.53|391.83|387.73|391.84|387.74|391.63|387.53|21
1632636640000|2021-09-26 06:10:40|391.84|387.74|391.89|387.79|391.89|387.79|391.83|387.73|8
1632636650000|2021-09-26 06:10:50|391.88|387.78|391.98|387.88|391.98|387.88|391.86|387.76|15
1632636660000|2021-09-26 06:11:00|391.97|387.87|391.92|387.82|391.97|387.87|391.86|387.76|12
1632636670000|2021-09-26 06:11:10|391.86|387.76|391.86|387.76|391.88|387.78|391.86|387.76|5
1632636680000|2021-09-26 06:11:20|391.87|387.77|391.88|387.78|391.91|387.81|391.84|387.74|9
1632636690000|2021-09-26 06:11:30|391.89|387.79|392.18|388.08|392.18|388.08|391.89|387.79|13
1632636700000|2021-09-26 06:11:40|392.14|388.04|391.98|387.88|392.15|388.05|391.97|387.87|13
1632636710000|2021-09-26 06:11:50|391.99|387.89|391.84|387.74|391.99|387.89|391.83|387.73|11
1632636720000|2021-09-26 06:12:00|391.83|387.73|391.84|387.74|391.84|387.74|391.83|387.73|4
1632636730000|2021-09-26 06:12:10|391.8|387.7|391.79|387.69|391.8|387.7|391.79|387.69|2
1632636740000|2021-09-26 06:12:20|391.8|387.7|391.79|387.69|391.81|387.71|391.66|387.56|17
1632636750000|2021-09-26 06:12:30|391.78|387.68|391.64|387.54|391.78|387.68|391.64|387.54|25
1632636760000|2021-09-26 06:12:40|391.65|387.55|391.72|387.62|391.77|387.67|391.6|387.5|14
1632636770000|2021-09-26 06:12:50|391.75|387.65|391.7|387.6|391.75|387.65|391.69|387.59|4
1632636780000|2021-09-26 06:13:00|391.73|387.63|391.66|387.56|391.73|387.63|391.64|387.54|9
1632636790000|2021-09-26 06:13:10|391.63|387.53|391.43|387.33|391.63|387.53|391.43|387.33|12
1632636800000|2021-09-26 06:13:20|391.45|387.35|391.42|387.32|391.45|387.35|391.4|387.3|6
1632636810000|2021-09-26 06:13:30|391.41|387.31|391.49|387.39|391.49|387.39|391.41|387.31|9
1632636820000|2021-09-26 06:13:40|391.47|387.37|391.58|387.48|391.58|387.48|391.47|387.37|14
1632636830000|2021-09-26 06:13:50|391.55|387.45|391.63|387.53|391.64|387.54|391.46|387.36|21
1632636840000|2021-09-26 06:14:00|391.62|387.52|391.76|387.66|391.76|387.66|391.62|387.52|14
1632636850000|2021-09-26 06:14:10|391.73|387.63|391.73|387.63|391.73|387.63|391.73|387.63|1
1632636860000|2021-09-26 06:14:20|391.7|387.6|391.62|387.52|391.7|387.6|391.6|387.5|10
1632636870000|2021-09-26 06:14:30|391.61|387.51|391.67|387.57|391.69|387.59|391.61|387.51|8
1632636880000|2021-09-26 06:14:40|391.71|387.61|391.88|387.78|391.98|387.88|391.71|387.61|24
1632636890000|2021-09-26 06:14:50|391.87|387.77|392.08|387.98|392.08|387.98|391.87|387.77|22
1632636900000|2021-09-26 06:15:00|392.09|387.99|391.97|387.87|392.12|388.02|391.96|387.86|13
1632636910000|2021-09-26 06:15:10|391.96|387.86|392.1|388|392.1|388|391.94|387.84|18
1632636920000|2021-09-26 06:15:20|392.09|387.99|392.06|387.96|392.09|387.99|392.06|387.96|2
1632636930000|2021-09-26 06:15:30|392.05|387.95|392.01|387.91|392.05|387.95|391.98|387.88|8
1632636940000|2021-09-26 06:15:40|392.06|387.96|392.66|388.56|392.66|388.56|392.05|387.95|28
1632636950000|2021-09-26 06:15:50|392.7|388.6|393.46|389.36|393.46|389.36|392.7|388.6|30
1632636960000|2021-09-26 06:16:00|393.45|389.35|393.36|389.26|393.53|389.43|393.3|389.2|30
1632636970000|2021-09-26 06:16:10|393.34|389.24|392.93|388.83|393.37|389.27|392.85|388.75|31
1632636980000|2021-09-26 06:16:20|392.89|388.79|392.46|388.36|392.9|388.8|392.46|388.36|24
1632636990000|2021-09-26 06:16:30|392.47|388.37|392.17|388.07|392.47|388.37|392.17|388.07|20
1632637000000|2021-09-26 06:16:40|392.15|388.05|391.94|387.84|392.17|388.07|391.94|387.84|26
1632637010000|2021-09-26 06:16:50|391.95|387.85|391.62|387.52|391.97|387.87|391.62|387.52|26
1632637020000|2021-09-26 06:17:00|391.64|387.54|391.93|387.83|391.93|387.83|391.49|387.39|21
1632637030000|2021-09-26 06:17:10|391.94|387.84|391.78|387.68|391.98|387.88|391.78|387.68|15
1632637040000|2021-09-26 06:17:20|391.76|387.66|391.54|387.44|391.76|387.66|391.54|387.44|16
1632637050000|2021-09-26 06:17:30|391.49|387.39|391.57|387.47|391.66|387.56|391.48|387.38|17
1632637060000|2021-09-26 06:17:40|391.55|387.45|391.49|387.39|391.55|387.45|391.47|387.37|11
1632637070000|2021-09-26 06:17:50|391.48|387.38|391.74|387.64|391.74|387.64|391.48|387.38|18
1632637080000|2021-09-26 06:18:00|391.73|387.63|391.68|387.58|391.73|387.63|391.66|387.56|19
1632637090000|2021-09-26 06:18:10|391.69|387.59|391.43|387.33|391.69|387.59|391.43|387.33|21
1632637100000|2021-09-26 06:18:20|391.4|387.3|391.57|387.47|391.57|387.47|391.39|387.29|19
1632637110000|2021-09-26 06:18:30|391.55|387.45|391.46|387.36|391.55|387.45|391.39|387.29|23
1632637120000|2021-09-26 06:18:40|391.44|387.34|391.45|387.35|391.5|387.4|391.42|387.32|12
1632637130000|2021-09-26 06:18:50|391.5|387.4|391.65|387.55|391.66|387.56|391.49|387.39|14
1632637140000|2021-09-26 06:19:00|391.68|387.58|391.59|387.49|391.8|387.7|391.56|387.46|21
1632637150000|2021-09-26 06:19:10|391.6|387.5|391.45|387.35|391.65|387.55|391.43|387.33|15
1632637160000|2021-09-26 06:19:20|391.52|387.42|391.72|387.62|391.75|387.65|391.5|387.4|23
1632637170000|2021-09-26 06:19:30|391.74|387.64|391.89|387.79|391.89|387.79|391.74|387.64|12
1632637180000|2021-09-26 06:19:40|391.91|387.81|392.4|388.3|392.4|388.3|391.91|387.81|25
1632637190000|2021-09-26 06:19:50|392.37|388.27|392.35|388.25|392.47|388.37|392.33|388.23|12
1632637200000|2021-09-26 06:20:00|392.3|388.2|392.26|388.16|392.3|388.2|392.22|388.12|11
1632637210000|2021-09-26 06:20:10|392.27|388.17|392.35|388.25|392.37|388.27|392.25|388.15|9
1632637220000|2021-09-26 06:20:20|392.36|388.26|392.21|388.11|392.39|388.29|392.21|388.11|20
1632637230000|2021-09-26 06:20:30|392.16|388.06|392.08|387.98|392.16|388.06|392.05|387.95|11
1632637240000|2021-09-26 06:20:40|392.07|387.97|391.79|387.69|392.12|388.02|391.77|387.67|16
1632637250000|2021-09-26 06:20:50|391.72|387.62|391.61|387.51|391.72|387.62|391.59|387.49|10
1632637260000|2021-09-26 06:21:00|391.59|387.49|391.36|387.26|391.74|387.64|391.36|387.26|16
1632637270000|2021-09-26 06:21:10|391.35|387.25|391.41|387.31|391.41|387.31|391.31|387.21|9
1632637280000|2021-09-26 06:21:20|391.38|387.28|391.38|387.28|391.5|387.4|391.36|387.26|16
1632637290000|2021-09-26 06:21:30|391.37|387.27|391.38|387.28|391.44|387.34|391.35|387.25|13
1632637300000|2021-09-26 06:21:40|391.37|387.27|391.29|387.19|391.43|387.33|391.29|387.19|13
1632637310000|2021-09-26 06:21:50|391.32|387.22|391.22|387.12|391.32|387.22|391.21|387.11|4
1632637320000|2021-09-26 06:22:00|391.25|387.15|391.52|387.42|391.52|387.42|391.25|387.15|20
1632637330000|2021-09-26 06:22:10|391.56|387.46|391.55|387.45|391.56|387.46|391.52|387.42|6
1632637340000|2021-09-26 06:22:20|391.62|387.52|392.02|387.92|392.02|387.92|391.62|387.52|12
1632637350000|2021-09-26 06:22:30|392.03|387.93|392.16|388.06|392.17|388.07|391.98|387.88|19
1632637360000|2021-09-26 06:22:40|392.18|388.08|392.39|388.29|392.41|388.31|392.18|388.08|20
1632637370000|2021-09-26 06:22:50|392.37|388.27|392.47|388.37|392.49|388.39|392.37|388.27|9
1632637380000|2021-09-26 06:23:00|392.46|388.36|392.42|388.32|392.47|388.37|392.41|388.31|10
1632637390000|2021-09-26 06:23:10|392.41|388.31|392.49|388.39|392.49|388.39|392.41|388.31|8
1632637400000|2021-09-26 06:23:20|392.43|388.33|392.98|388.88|393.02|388.92|392.43|388.33|19
1632637410000|2021-09-26 06:23:30|393.01|388.91|393.01|388.91|393.03|388.93|392.96|388.86|15
1632637420000|2021-09-26 06:23:40|393|388.9|393.05|388.95|393.07|388.97|392.98|388.88|12
1632637430000|2021-09-26 06:23:50|393.02|388.92|393.06|388.96|393.09|388.99|393.01|388.91|10
1632637440000|2021-09-26 06:24:00|393.07|388.97|393.07|388.97|393.08|388.98|393.06|388.96|5
1632637450000|2021-09-26 06:24:10|393.08|388.98|393.04|388.94|393.08|388.98|393.01|388.91|12
1632637460000|2021-09-26 06:24:20|393.03|388.93|393|388.9|393.05|388.95|392.97|388.87|14
1632637470000|2021-09-26 06:24:30|392.98|388.88|392.92|388.82|392.98|388.88|392.89|388.79|11
1632637480000|2021-09-26 06:24:40|392.9|388.8|392.61|388.51|392.9|388.8|392.58|388.48|20
1632637490000|2021-09-26 06:24:50|392.64|388.54|392.58|388.48|392.64|388.54|392.58|388.48|3
1632637500000|2021-09-26 06:25:00|392.51|388.41|392.55|388.45|392.59|388.49|392.47|388.37|12
1632637510000|2021-09-26 06:25:10|392.57|388.47|392.92|388.82|392.92|388.82|392.57|388.47|16
1632637520000|2021-09-26 06:25:20|392.94|388.84|393.12|389.02|393.12|389.02|392.94|388.84|11
1632637530000|2021-09-26 06:25:30|393.11|389.01|393.17|389.07|393.17|389.07|393.1|389|13
1632637540000|2021-09-26 06:25:40|393.15|389.05|393.25|389.15|393.25|389.15|393.15|389.05|14
1632637550000|2021-09-26 06:25:50|393.17|389.07|393.14|389.04|393.17|389.07|393.11|389.01|12
1632637560000|2021-09-26 06:26:00|393.15|389.05|393.02|388.92|393.15|389.05|393.02|388.92|6
1632637570000|2021-09-26 06:26:10|393.04|388.94|393.19|389.09|393.19|389.09|393.02|388.92|27
1632637580000|2021-09-26 06:26:20|393.2|389.1|393.18|389.08|393.21|389.11|393.16|389.06|7
1632637590000|2021-09-26 06:26:30|393.19|389.09|393.22|389.12|393.24|389.14|393.18|389.08|9
1632637600000|2021-09-26 06:26:40|393.26|389.16|393.25|389.15|393.27|389.17|393.22|389.12|14
1632637610000|2021-09-26 06:26:50|393.24|389.14|393.39|389.29|393.4|389.3|393.24|389.14|13
1632637620000|2021-09-26 06:27:00|393.37|389.27|393.4|389.3|393.4|389.3|393.34|389.24|9
1632637630000|2021-09-26 06:27:10|393.37|389.27|393.42|389.32|393.46|389.36|393.37|389.27|17
1632637640000|2021-09-26 06:27:20|393.45|389.35|393.49|389.39|393.59|389.49|393.45|389.35|20
1632637650000|2021-09-26 06:27:30|393.47|389.37|393.36|389.26|393.51|389.41|393.36|389.26|19
1632637660000|2021-09-26 06:27:40|393.37|389.27|393.27|389.17|393.43|389.33|393.27|389.17|12
1632637670000|2021-09-26 06:27:50|393.26|389.16|392.84|388.74|393.28|389.18|392.84|388.74|22
1632637680000|2021-09-26 06:28:00|392.87|388.77|393.09|388.99|393.16|389.06|392.87|388.77|21
1632637690000|2021-09-26 06:28:10|393.13|389.03|393.02|388.92|393.13|389.03|392.96|388.86|21
1632637700000|2021-09-26 06:28:20|393.03|388.93|393.12|389.02|393.12|389.02|393.02|388.92|22
1632637710000|2021-09-26 06:28:30|393.1|389|393.2|389.1|393.23|389.13|393.1|389|10
1632637720000|2021-09-26 06:28:40|393.21|389.11|393.29|389.19|393.29|389.19|393.21|389.11|7
1632637730000|2021-09-26 06:28:50|393.3|389.2|393.25|389.15|393.31|389.21|393.25|389.15|4
1632637740000|2021-09-26 06:29:00|393.28|389.18|393.12|389.02|393.28|389.18|393.03|388.93|15
1632637750000|2021-09-26 06:29:10|393.13|389.03|392.95|388.85|393.13|389.03|392.95|388.85|11
1632637760000|2021-09-26 06:29:20|392.96|388.86|392.91|388.81|392.96|388.86|392.86|388.76|15
1632637770000|2021-09-26 06:29:30|392.9|388.8|392.93|388.83|392.93|388.83|392.89|388.79|11
1632637780000|2021-09-26 06:29:40|392.96|388.86|393.12|389.02|393.12|389.02|392.94|388.84|15
1632637790000|2021-09-26 06:29:50|393.21|389.11|393.46|389.36|393.46|389.36|393.2|389.1|19
1632637800000|2021-09-26 06:30:00|393.51|389.41|393.6|389.5|393.61|389.51|393.47|389.37|18
1632637810000|2021-09-26 06:30:10|393.62|389.52|393.95|389.85|393.95|389.85|393.62|389.52|21
1632637820000|2021-09-26 06:30:20|393.97|389.87|394.19|390.09|394.19|390.09|393.97|389.87|15
1632637830000|2021-09-26 06:30:30|394.2|390.1|394.26|390.16|394.26|390.16|394.2|390.1|9
1632637840000|2021-09-26 06:30:40|394.24|390.14|394.29|390.19|394.3|390.2|394.23|390.13|7
1632637850000|2021-09-26 06:30:50|394.28|390.18|394.23|390.13|394.28|390.18|394.06|389.96|20
1632637860000|2021-09-26 06:31:00|394.22|390.12|394.27|390.17|394.28|390.18|394.22|390.12|13
1632637870000|2021-09-26 06:31:10|394.25|390.15|394.26|390.16|394.28|390.18|394.12|390.02|18
1632637880000|2021-09-26 06:31:20|394.28|390.18|394.42|390.32|394.42|390.32|394.23|390.13|23
1632637890000|2021-09-26 06:31:30|394.41|390.31|394.44|390.34|394.44|390.34|394.41|390.31|4
1632637900000|2021-09-26 06:31:40|394.41|390.31|394.4|390.3|394.41|390.31|394.3|390.2|23
1632637910000|2021-09-26 06:31:50|394.39|390.29|394.57|390.47|394.57|390.47|394.39|390.29|14
1632637920000|2021-09-26 06:32:00|394.6|390.5|394.54|390.44|394.63|390.53|394.47|390.37|23
1632637930000|2021-09-26 06:32:10|394.55|390.45|394.56|390.46|394.56|390.46|394.55|390.45|2
1632637940000|2021-09-26 06:32:20|394.59|390.49|394.73|390.63|394.73|390.63|394.59|390.49|8
1632637950000|2021-09-26 06:32:30|394.76|390.66|394.86|390.76|394.86|390.76|394.76|390.66|11
1632637960000|2021-09-26 06:32:40|394.83|390.73|394.65|390.55|394.83|390.73|394.59|390.49|20
1632637970000|2021-09-26 06:32:50|394.66|390.56|394.69|390.59|394.73|390.63|394.65|390.55|12
1632637980000|2021-09-26 06:33:00|394.73|390.63|394.76|390.66|394.87|390.77|394.73|390.63|26
1632637990000|2021-09-26 06:33:10|394.78|390.68|394.58|390.48|394.8|390.7|394.55|390.45|21
1632638000000|2021-09-26 06:33:20|394.55|390.45|394.54|390.44|394.62|390.52|394.53|390.43|20
1632638010000|2021-09-26 06:33:30|394.53|390.43|394.52|390.42|394.54|390.44|394.5|390.4|10
1632638020000|2021-09-26 06:33:40|394.51|390.41|394.65|390.55|394.65|390.55|394.44|390.34|14
1632638030000|2021-09-26 06:33:50|394.66|390.56|394.53|390.43|394.72|390.62|394.53|390.43|18
1632638040000|2021-09-26 06:34:00|394.52|390.42|394.6|390.5|394.6|390.5|394.52|390.42|9
1632638050000|2021-09-26 06:34:10|394.59|390.49|394.6|390.5|394.6|390.5|394.58|390.48|6
1632638060000|2021-09-26 06:34:20|394.71|390.61|395.01|390.91|395.02|390.92|394.71|390.61|17
1632638070000|2021-09-26 06:34:30|395|390.9|394.96|390.86|395|390.9|394.96|390.86|3
1632638080000|2021-09-26 06:34:40|394.95|390.85|394.54|390.44|395|390.9|394.52|390.42|21
1632638090000|2021-09-26 06:34:50|394.53|390.43|394.26|390.16|394.54|390.44|394.24|390.14|22
1632638100000|2021-09-26 06:35:00|394.25|390.15|394.21|390.11|394.27|390.17|394.18|390.08|22
1632638110000|2021-09-26 06:35:10|394.2|390.1|394.28|390.18|394.28|390.18|394.2|390.1|14
1632638120000|2021-09-26 06:35:20|394.29|390.19|393.92|389.82|394.29|390.19|393.92|389.82|18
1632638130000|2021-09-26 06:35:30|393.93|389.83|394.23|390.13|394.24|390.14|393.89|389.79|27
1632638140000|2021-09-26 06:35:40|394.22|390.12|394.03|389.93|394.22|390.12|393.99|389.89|12
1632638150000|2021-09-26 06:35:50|394|389.9|394|389.9|394.01|389.91|393.99|389.89|7
1632638160000|2021-09-26 06:36:00|393.99|389.89|394|389.9|394|389.9|393.99|389.89|2
1632638170000|2021-09-26 06:36:10|394.02|389.92|394.15|390.05|394.15|390.05|394.02|389.92|15
1632638180000|2021-09-26 06:36:20|394.13|390.03|394.15|390.05|394.19|390.09|394.12|390.02|9
1632638190000|2021-09-26 06:36:30|394.14|390.04|394.16|390.06|394.19|390.09|394.13|390.03|8
1632638200000|2021-09-26 06:36:40|394.14|390.04|393.99|389.89|394.14|390.04|393.98|389.88|13
1632638210000|2021-09-26 06:36:50|394|389.9|393.99|389.89|394|389.9|393.98|389.88|5
1632638220000|2021-09-26 06:37:00|393.93|389.83|394.1|390|394.1|390|393.93|389.83|11
1632638230000|2021-09-26 06:37:10|394.07|389.97|394.07|389.97|394.1|390|394.07|389.97|9
1632638240000|2021-09-26 06:37:20|394.06|389.96|394.1|390|394.1|390|394.04|389.94|14
1632638250000|2021-09-26 06:37:30|394.11|390.01|394.13|390.03|394.2|390.1|394.09|389.99|7
1632638260000|2021-09-26 06:37:40|394.14|390.04|394.24|390.14|394.28|390.18|394.14|390.04|13
1632638270000|2021-09-26 06:37:50|394.27|390.17|394.33|390.23|394.36|390.26|394.27|390.17|11
1632638280000|2021-09-26 06:38:00|394.32|390.22|394.32|390.22|394.33|390.23|394.32|390.22|3
1632638290000|2021-09-26 06:38:10|394.33|390.23|394.57|390.47|394.57|390.47|394.31|390.21|11
1632638300000|2021-09-26 06:38:20|394.58|390.48|394.54|390.44|394.61|390.51|394.46|390.36|13
1632638310000|2021-09-26 06:38:30|394.51|390.41|394.31|390.21|394.53|390.43|394.31|390.21|6
1632638320000|2021-09-26 06:38:40|394.3|390.2|394.18|390.08|394.32|390.22|394.17|390.07|16
1632638330000|2021-09-26 06:38:50|394.17|390.07|394.01|389.91|394.17|390.07|394|389.9|6
1632638340000|2021-09-26 06:39:00|394|389.9|393.94|389.84|394.01|389.91|393.94|389.84|12
1632638350000|2021-09-26 06:39:10|393.95|389.85|393.82|389.72|393.95|389.85|393.82|389.72|13
1632638360000|2021-09-26 06:39:20|393.81|389.71|393.42|389.32|393.82|389.72|393.4|389.3|23
1632638370000|2021-09-26 06:39:30|393.37|389.27|393.03|388.93|393.37|389.27|393.03|388.93|19
1632638380000|2021-09-26 06:39:40|393.02|388.92|392.91|388.81|393.28|389.18|392.9|388.8|31
1632638390000|2021-09-26 06:39:50|392.92|388.82|392.96|388.86|393.02|388.92|392.88|388.78|24
1632638400000|2021-09-26 06:40:00|392.98|388.88|393.21|389.11|393.21|389.11|392.98|388.88|18
1632638410000|2021-09-26 06:40:10|393.22|389.12|393.25|389.15|393.29|389.19|393.21|389.11|19
1632638420000|2021-09-26 06:40:20|393.27|389.17|393.21|389.11|393.28|389.18|393.17|389.07|19
1632638430000|2021-09-26 06:40:30|393.23|389.13|393.44|389.34|393.44|389.34|393.23|389.13|11
1632638440000|2021-09-26 06:40:40|393.43|389.33|393.49|389.39|393.5|389.4|393.41|389.31|8
1632638450000|2021-09-26 06:40:50|393.48|389.38|393.56|389.46|393.56|389.46|393.46|389.36|21
1632638460000|2021-09-26 06:41:00|393.53|389.43|393.42|389.32|393.53|389.43|393.42|389.32|9
1632638470000|2021-09-26 06:41:10|393.36|389.26|393.22|389.12|393.36|389.26|393.22|389.12|16
1632638480000|2021-09-26 06:41:20|393.18|389.08|393.17|389.07|393.2|389.1|393.17|389.07|10
1632638490000|2021-09-26 06:41:30|393.18|389.08|393.13|389.03|393.18|389.08|393.11|389.01|10
1632638500000|2021-09-26 06:41:40|393.12|389.02|393.23|389.13|393.23|389.13|393.12|389.02|6
1632638510000|2021-09-26 06:41:50|393.27|389.17|393.26|389.16|393.27|389.17|393.24|389.14|9
1632638520000|2021-09-26 06:42:00|393.27|389.17|393.25|389.15|393.28|389.18|393.19|389.09|18
1632638530000|2021-09-26 06:42:10|393.26|389.16|393.17|389.07|393.26|389.16|393.17|389.07|10
1632638540000|2021-09-26 06:42:20|393.18|389.08|393.19|389.09|393.21|389.11|393.16|389.06|16
1632638550000|2021-09-26 06:42:30|393.17|389.07|393.57|389.47|393.61|389.51|393.17|389.07|25
1632638560000|2021-09-26 06:42:40|393.58|389.48|393.74|389.64|393.76|389.66|393.57|389.47|11
1632638570000|2021-09-26 06:42:50|393.73|389.63|393.69|389.59|393.79|389.69|393.52|389.42|24
1632638580000|2021-09-26 06:43:00|393.7|389.6|393.69|389.59|393.91|389.81|393.68|389.58|19
1632638590000|2021-09-26 06:43:10|393.65|389.55|393.64|389.54|393.65|389.55|393.64|389.54|4
1632638600000|2021-09-26 06:43:20|393.63|389.53|393.58|389.48|393.63|389.53|393.58|389.48|7
1632638610000|2021-09-26 06:43:30|393.55|389.45|393.64|389.54|393.68|389.58|393.55|389.45|9
1632638620000|2021-09-26 06:43:40|393.63|389.53|393.67|389.57|393.67|389.57|393.61|389.51|10
1632638630000|2021-09-26 06:43:50|393.66|389.56|393.46|389.36|393.66|389.56|393.44|389.34|14
1632638640000|2021-09-26 06:44:00|393.44|389.34|393.31|389.21|393.44|389.34|393.25|389.15|18
1632638650000|2021-09-26 06:44:10|393.32|389.22|393.3|389.2|393.34|389.24|393.3|389.2|5
1632638660000|2021-09-26 06:44:20|393.29|389.19|393.09|388.99|393.33|389.23|393.09|388.99|14
1632638670000|2021-09-26 06:44:30|393.1|389|393.29|389.19|393.29|389.19|393.1|389|11
1632638680000|2021-09-26 06:44:40|393.28|389.18|393.25|389.15|393.28|389.18|393.22|389.12|8
1632638690000|2021-09-26 06:44:50|393.23|389.13|393.24|389.14|393.26|389.16|393.23|389.13|6
1632638700000|2021-09-26 06:45:00|393.3|389.2|393.68|389.58|393.68|389.58|393.3|389.2|21
1632638710000|2021-09-26 06:45:10|393.7|389.6|393.79|389.69|393.82|389.72|393.7|389.6|7
1632638720000|2021-09-26 06:45:20|393.82|389.72|393.94|389.84|393.96|389.86|393.81|389.71|10
1632638730000|2021-09-26 06:45:30|394.05|389.95|394.28|390.18|394.41|390.31|394.05|389.95|16
1632638740000|2021-09-26 06:45:40|394.31|390.21|394.32|390.22|394.33|390.23|394.28|390.18|11
1632638750000|2021-09-26 06:45:50|394.31|390.21|394.41|390.31|394.42|390.32|394.28|390.18|10
1632638760000|2021-09-26 06:46:00|394.42|390.32|394.32|390.22|394.44|390.34|394.28|390.18|16
1632638770000|2021-09-26 06:46:10|394.31|390.21|394.3|390.2|394.34|390.24|394.29|390.19|11
1632638780000|2021-09-26 06:46:20|394.29|390.19|394.44|390.34|394.44|390.34|394.27|390.17|14
1632638790000|2021-09-26 06:46:30|394.45|390.35|394.54|390.44|394.54|390.44|394.45|390.35|7
1632638800000|2021-09-26 06:46:40|394.52|390.42|394.59|390.49|394.59|390.49|394.52|390.42|10
1632638810000|2021-09-26 06:46:50|394.6|390.5|394.56|390.46|394.62|390.52|394.51|390.41|15
1632638820000|2021-09-26 06:47:00|394.55|390.45|394.7|390.6|394.7|390.6|394.55|390.45|16
1632638830000|2021-09-26 06:47:10|394.69|390.59|394.56|390.46|394.7|390.6|394.56|390.46|9
1632638840000|2021-09-26 06:47:20|394.54|390.44|394.37|390.27|394.56|390.46|394.24|390.14|14
1632638850000|2021-09-26 06:47:30|394.36|390.26|394.33|390.23|394.36|390.26|394.26|390.16|14
1632638860000|2021-09-26 06:47:40|394.35|390.25|394.35|390.25|394.41|390.31|394.35|390.25|9
1632638870000|2021-09-26 06:47:50|394.37|390.27|394.4|390.3|394.4|390.3|394.36|390.26|5
1632638880000|2021-09-26 06:48:00|394.42|390.32|394.42|390.32|394.42|390.32|394.4|390.3|4
1632638890000|2021-09-26 06:48:10|394.39|390.29|394.42|390.32|394.42|390.32|394.39|390.29|2
1632638900000|2021-09-26 06:48:20|394.39|390.29|394.24|390.14|394.39|390.29|394.24|390.14|7
1632638910000|2021-09-26 06:48:30|394.27|390.17|394.41|390.31|394.42|390.32|394.27|390.17|10
1632638920000|2021-09-26 06:48:40|394.38|390.28|394.16|390.06|394.38|390.28|394.16|390.06|10
1632638930000|2021-09-26 06:48:50|394.14|390.04|394.11|390.01|394.14|390.04|394.1|390|9
1632638940000|2021-09-26 06:49:00|394.04|389.94|394.04|389.94|394.04|389.94|394.04|389.94|1
1632638950000|2021-09-26 06:49:10|394.06|389.96|394.05|389.95|394.06|389.96|394.03|389.93|6
1632638960000|2021-09-26 06:49:20|394.03|389.93|394.05|389.95|394.05|389.95|394.02|389.92|3
1632638970000|2021-09-26 06:49:30|394.02|389.92|394.02|389.92|394.05|389.95|394.01|389.91|5
1632638980000|2021-09-26 06:49:40|394.05|389.95|394.02|389.92|394.05|389.95|394|389.9|4
1632639000000|2021-09-26 06:50:00|394|389.9|393.89|389.79|394|389.9|393.89|389.79|10
1632639010000|2021-09-26 06:50:10|393.92|389.82|394.1|390|394.1|390|393.87|389.77|12
1632639020000|2021-09-26 06:50:20|394.08|389.98|394.26|390.16|394.26|390.16|394.08|389.98|13
1632639030000|2021-09-26 06:50:30|394.24|390.14|394.39|390.29|394.39|390.29|394.24|390.14|11
1632639040000|2021-09-26 06:50:40|394.42|390.32|394.31|390.21|394.5|390.4|394.31|390.21|19
1632639050000|2021-09-26 06:50:50|394.32|390.22|394.25|390.15|394.32|390.22|394.22|390.12|9
1632639060000|2021-09-26 06:51:00|394.2|390.1|394.02|389.92|394.2|390.1|393.98|389.88|14
1632639070000|2021-09-26 06:51:10|393.99|389.89|394|389.9|394|389.9|393.97|389.87|7
1632639080000|2021-09-26 06:51:20|394.02|389.92|393.7|389.6|394.04|389.94|393.69|389.59|17
1632639090000|2021-09-26 06:51:30|393.72|389.62|393.43|389.33|393.72|389.62|393.43|389.33|16
1632639100000|2021-09-26 06:51:40|393.42|389.32|393.21|389.11|393.45|389.35|393.21|389.11|16
1632639110000|2021-09-26 06:51:50|393.25|389.15|393.13|389.03|393.25|389.15|393.13|389.03|14
1632639120000|2021-09-26 06:52:00|393.14|389.04|393.13|389.03|393.16|389.06|393.12|389.02|12
1632639130000|2021-09-26 06:52:10|393.12|389.02|392.85|388.75|393.12|389.02|392.85|388.75|13
1632639140000|2021-09-26 06:52:20|392.87|388.77|392.55|388.45|392.87|388.77|392.49|388.39|26
1632639150000|2021-09-26 06:52:30|392.54|388.44|392.58|388.48|392.61|388.51|392.48|388.38|19
1632639160000|2021-09-26 06:52:40|392.56|388.46|392.47|388.37|392.6|388.5|392.47|388.37|20
1632639170000|2021-09-26 06:52:50|392.46|388.36|392.38|388.28|392.46|388.36|392.31|388.21|19
1632639180000|2021-09-26 06:53:00|392.36|388.26|392.27|388.17|392.5|388.4|392.27|388.17|17
1632639190000|2021-09-26 06:53:10|392.28|388.18|392.31|388.21|392.34|388.24|392.26|388.16|17
1632639200000|2021-09-26 06:53:20|392.27|388.17|392.29|388.19|392.33|388.23|392.27|388.17|10
1632639210000|2021-09-26 06:53:30|392.3|388.2|392.41|388.31|392.43|388.33|392.3|388.2|6
1632639220000|2021-09-26 06:53:40|392.39|388.29|392.02|387.92|392.39|388.29|392.02|387.92|19
1632639230000|2021-09-26 06:53:50|392.03|387.93|392.09|387.99|392.1|388|392.01|387.91|13
1632639240000|2021-09-26 06:54:00|392.11|388.01|392.11|388.01|392.11|388.01|392.06|387.96|3
1632639250000|2021-09-26 06:54:10|392.05|387.95|392.01|387.91|392.05|387.95|392.01|387.91|10
1632639260000|2021-09-26 06:54:20|392|387.9|391.83|387.73|392.07|387.97|391.83|387.73|15
1632639270000|2021-09-26 06:54:30|391.82|387.72|391.92|387.82|391.92|387.82|391.69|387.59|25
1632639280000|2021-09-26 06:54:40|391.91|387.81|391.87|387.77|392|387.9|391.85|387.75|16
1632639290000|2021-09-26 06:54:50|391.89|387.79|391.94|387.84|392.02|387.92|391.88|387.78|17
1632639300000|2021-09-26 06:55:00|391.95|387.85|392.07|387.97|392.07|387.97|391.94|387.84|6
1632639310000|2021-09-26 06:55:10|392.09|387.99|392.3|388.2|392.31|388.21|392.08|387.98|14
1632639320000|2021-09-26 06:55:20|392.22|388.12|391.94|387.84|392.22|388.12|391.91|387.81|15
1632639330000|2021-09-26 06:55:30|391.93|387.83|392.06|387.96|392.06|387.96|391.93|387.83|10
1632639340000|2021-09-26 06:55:40|391.96|387.86|391.82|387.72|391.96|387.86|391.8|387.7|13
1632639350000|2021-09-26 06:55:50|391.79|387.69|391.78|387.68|391.83|387.73|391.78|387.68|7
1632639360000|2021-09-26 06:56:00|391.8|387.7|391.79|387.69|391.87|387.77|391.79|387.69|11
1632639370000|2021-09-26 06:56:10|391.75|387.65|391.52|387.42|391.75|387.65|391.52|387.42|25
1632639380000|2021-09-26 06:56:20|391.53|387.43|391.87|387.77|391.91|387.81|391.44|387.34|26
1632639390000|2021-09-26 06:56:30|391.88|387.78|391.5|387.4|391.88|387.78|391.5|387.4|23
1632639400000|2021-09-26 06:56:40|391.49|387.39|391.47|387.37|391.5|387.4|391.45|387.35|8
1632639410000|2021-09-26 06:56:50|391.45|387.35|391.34|387.24|391.45|387.35|391.34|387.24|5
1632639420000|2021-09-26 06:57:00|391.36|387.26|391.37|387.27|391.38|387.28|391.31|387.21|8
1632639430000|2021-09-26 06:57:10|391.38|387.28|391.34|387.24|391.39|387.29|391.34|387.24|6
1632639440000|2021-09-26 06:57:20|391.35|387.25|391.07|386.97|391.35|387.25|391.06|386.96|16
1632639450000|2021-09-26 06:57:30|391.06|386.96|390.77|386.67|391.06|386.96|390.77|386.67|18
1632639460000|2021-09-26 06:57:40|390.78|386.68|390.77|386.67|390.78|386.68|390.69|386.59|12
1632639470000|2021-09-26 06:57:50|390.75|386.65|390.68|386.58|390.77|386.67|390.63|386.53|17
1632639480000|2021-09-26 06:58:00|390.66|386.56|391.27|387.17|391.31|387.21|390.66|386.56|34
1632639490000|2021-09-26 06:58:10|391.45|387.35|391.47|387.37|391.53|387.43|391.42|387.32|27
1632639500000|2021-09-26 06:58:20|391.41|387.31|391.04|386.94|391.41|387.31|391.04|386.94|16
1632639510000|2021-09-26 06:58:30|391.05|386.95|390.98|386.88|391.07|386.97|390.98|386.88|9
1632639520000|2021-09-26 06:58:40|390.99|386.89|390.89|386.79|391.01|386.91|390.89|386.79|15
1632639530000|2021-09-26 06:58:50|390.92|386.82|390.93|386.83|390.97|386.87|390.92|386.82|17
1632639540000|2021-09-26 06:59:00|390.91|386.81|390.92|386.82|390.94|386.84|390.9|386.8|9
1632639550000|2021-09-26 06:59:10|390.93|386.83|390.69|386.59|390.93|386.83|390.69|386.59|22
1632639560000|2021-09-26 06:59:20|390.72|386.62|390.69|386.59|390.72|386.62|390.6|386.5|21
1632639570000|2021-09-26 06:59:30|390.64|386.54|390.36|386.26|390.69|386.59|390.36|386.26|22
1632639580000|2021-09-26 06:59:40|390.3|386.2|390.3|386.2|390.44|386.34|390.25|386.15|24
1632639590000|2021-09-26 06:59:50|390.31|386.21|390.54|386.44|390.82|386.72|390.3|386.2|29
1632639600000|2021-09-26 07:00:00|390.53|386.43|390.22|386.12|390.53|386.43|390.19|386.09|18
1632639610000|2021-09-26 07:00:10|390.24|386.14|390.85|386.75|390.93|386.83|390.24|386.14|31
1632639620000|2021-09-26 07:00:20|390.84|386.74|390.99|386.89|391.02|386.92|390.84|386.74|15
1632639630000|2021-09-26 07:00:30|391.01|386.91|391.33|387.23|391.33|387.23|391|386.9|26
1632639640000|2021-09-26 07:00:40|391.34|387.24|391.03|386.93|391.34|387.24|391|386.9|22
1632639650000|2021-09-26 07:00:50|391.01|386.91|391.04|386.94|391.1|387|390.93|386.83|14
1632639660000|2021-09-26 07:01:00|391.03|386.93|390.94|386.84|391.04|386.94|390.94|386.84|17
1632639670000|2021-09-26 07:01:10|390.95|386.85|391.17|387.07|391.17|387.07|390.92|386.82|18
1632639680000|2021-09-26 07:01:20|391.19|387.09|391.8|387.7|391.8|387.7|391.19|387.09|23
1632639690000|2021-09-26 07:01:30|391.83|387.73|392.02|387.92|392.02|387.92|391.81|387.71|20
1632639700000|2021-09-26 07:01:40|391.98|387.88|392.08|387.98|392.09|387.99|391.88|387.78|25
1632639710000|2021-09-26 07:01:50|392.05|387.95|391.98|387.88|392.05|387.95|391.97|387.87|16
1632639720000|2021-09-26 07:02:00|391.99|387.89|391.89|387.79|391.99|387.89|391.89|387.79|11
1632639730000|2021-09-26 07:02:10|391.88|387.78|391.91|387.81|391.91|387.81|391.88|387.78|3
1632639740000|2021-09-26 07:02:20|391.9|387.8|391.47|387.37|391.9|387.8|391.46|387.36|19
1632639750000|2021-09-26 07:02:30|391.46|387.36|391.13|387.03|391.46|387.36|391.13|387.03|12
1632639760000|2021-09-26 07:02:40|391.08|386.98|390.89|386.79|391.08|386.98|390.78|386.68|20
1632639770000|2021-09-26 07:02:50|390.9|386.8|390.86|386.76|391|386.9|390.86|386.76|11
1632639780000|2021-09-26 07:03:00|390.84|386.74|391.12|387.02|391.12|387.02|390.76|386.66|23
1632639790000|2021-09-26 07:03:10|391.11|387.01|391.25|387.15|391.26|387.16|391.11|387.01|11
1632639800000|2021-09-26 07:03:20|391.24|387.14|390.97|386.87|391.24|387.14|390.97|386.87|16
1632639810000|2021-09-26 07:03:30|390.98|386.88|390.96|386.86|391.01|386.91|390.93|386.83|8
1632639820000|2021-09-26 07:03:40|390.93|386.83|390.92|386.82|390.95|386.85|390.92|386.82|5
1632639830000|2021-09-26 07:03:50|390.93|386.83|391.06|386.96|391.06|386.96|390.92|386.82|14
1632639840000|2021-09-26 07:04:00|391.05|386.95|390.81|386.71|391.05|386.95|390.79|386.69|18
1632639850000|2021-09-26 07:04:10|390.8|386.7|390.73|386.63|390.8|386.7|390.73|386.63|8
1632639860000|2021-09-26 07:04:20|390.72|386.62|390.71|386.61|390.73|386.63|390.7|386.6|9
1632639870000|2021-09-26 07:04:30|390.68|386.58|390.34|386.24|390.69|386.59|390.31|386.21|21
1632639880000|2021-09-26 07:04:40|390.29|386.19|390.74|386.64|390.8|386.7|390.29|386.19|24
1632639890000|2021-09-26 07:04:50|390.76|386.66|390.42|386.32|390.85|386.75|390.39|386.29|24
1632639900000|2021-09-26 07:05:00|390.43|386.33|390.58|386.48|390.64|386.54|390.43|386.33|13
1632639910000|2021-09-26 07:05:10|390.62|386.52|390.58|386.48|390.62|386.52|390.54|386.44|16
1632639920000|2021-09-26 07:05:20|390.6|386.5|390.53|386.43|390.61|386.51|390.53|386.43|21
1632639930000|2021-09-26 07:05:30|390.51|386.41|390.56|386.46|390.56|386.46|390.49|386.39|9
1632639940000|2021-09-26 07:05:40|390.55|386.45|390.76|386.66|390.82|386.72|390.55|386.45|20
1632639950000|2021-09-26 07:05:50|390.78|386.68|390.78|386.68|390.84|386.74|390.75|386.65|20
1632639960000|2021-09-26 07:06:00|390.86|386.76|391.32|387.22|391.38|387.28|390.85|386.75|30
1632639970000|2021-09-26 07:06:10|391.28|387.18|391.17|387.07|391.28|387.18|391.13|387.03|19
1632639980000|2021-09-26 07:06:20|391.18|387.08|390.89|386.79|391.22|387.12|390.88|386.78|22
1632639990000|2021-09-26 07:06:30|390.88|386.78|391.05|386.95|391.08|386.98|390.87|386.77|17
1632640000000|2021-09-26 07:06:40|391.09|386.99|391.1|387|391.12|387.02|391.03|386.93|19
1632640010000|2021-09-26 07:06:50|391.11|387.01|391.01|386.91|391.11|387.01|391.01|386.91|12
1632640020000|2021-09-26 07:07:00|391|386.9|391.16|387.06|391.16|387.06|391|386.9|14
1632640030000|2021-09-26 07:07:10|391.15|387.05|391.16|387.06|391.22|387.12|391.15|387.05|17
1632640040000|2021-09-26 07:07:20|391.08|386.98|391.17|387.07|391.17|387.07|391.02|386.92|12
1632640050000|2021-09-26 07:07:30|391.16|387.06|391.08|386.98|391.2|387.1|391.08|386.98|8
1632640060000|2021-09-26 07:07:40|391.07|386.97|390.91|386.81|391.08|386.98|390.83|386.73|20
1632640070000|2021-09-26 07:07:50|390.92|386.82|391.01|386.91|391.01|386.91|390.92|386.82|16
1632640080000|2021-09-26 07:08:00|391|386.9|390.98|386.88|391.03|386.93|390.97|386.87|9
1632640090000|2021-09-26 07:08:10|390.97|386.87|391.16|387.06|391.16|387.06|390.97|386.87|18
1632640100000|2021-09-26 07:08:20|391.17|387.07|391.3|387.2|391.31|387.21|391.14|387.04|16
1632640110000|2021-09-26 07:08:30|391.32|387.22|391.35|387.25|391.36|387.26|391.31|387.21|10
1632640120000|2021-09-26 07:08:40|391.36|387.26|391.27|387.17|391.4|387.3|391.27|387.17|12
1632640130000|2021-09-26 07:08:50|391.26|387.16|391.18|387.08|391.26|387.16|391.17|387.07|12
1632640140000|2021-09-26 07:09:00|391.19|387.09|391.01|386.91|391.19|387.09|390.93|386.83|14
1632640150000|2021-09-26 07:09:10|391|386.9|390.93|386.83|391.01|386.91|390.92|386.82|10
1632640160000|2021-09-26 07:09:20|390.92|386.82|390.9|386.8|390.92|386.82|390.88|386.78|6
1632640170000|2021-09-26 07:09:30|390.93|386.83|390.91|386.81|390.93|386.83|390.88|386.78|9
1632640180000|2021-09-26 07:09:40|390.88|386.78|390.83|386.73|390.91|386.81|390.82|386.72|6
1632640190000|2021-09-26 07:09:50|390.81|386.71|390.88|386.78|390.91|386.81|390.81|386.71|7
1632640200000|2021-09-26 07:10:00|390.87|386.77|390.76|386.66|390.88|386.78|390.75|386.65|22
1632640210000|2021-09-26 07:10:10|390.78|386.68|390.82|386.72|390.82|386.72|390.78|386.68|7
1632640220000|2021-09-26 07:10:20|390.84|386.74|390.93|386.83|390.98|386.88|390.83|386.73|15
1632640230000|2021-09-26 07:10:30|390.92|386.82|391.06|386.96|391.07|386.97|390.92|386.82|10
1632640240000|2021-09-26 07:10:40|391.07|386.97|391.24|387.14|391.24|387.14|391.06|386.96|7
1632640250000|2021-09-26 07:10:50|391.21|387.11|391.19|387.09|391.24|387.14|391.19|387.09|7
1632640260000|2021-09-26 07:11:00|391.21|387.11|391.1|387|391.21|387.11|391.08|386.98|13
1632640270000|2021-09-26 07:11:10|391.09|386.99|390.98|386.88|391.1|387|390.98|386.88|6
1632640280000|2021-09-26 07:11:20|390.94|386.84|390.89|386.79|390.94|386.84|390.89|386.79|4
1632640290000|2021-09-26 07:11:30|390.87|386.77|390.89|386.79|390.89|386.79|390.87|386.77|6
1632640300000|2021-09-26 07:11:40|390.87|386.77|390.9|386.8|390.93|386.83|390.69|386.59|24
1632640310000|2021-09-26 07:11:50|390.89|386.79|390.58|386.48|390.9|386.8|390.58|386.48|20
1632640320000|2021-09-26 07:12:00|390.57|386.47|390.54|386.44|390.59|386.49|390.54|386.44|3
1632640330000|2021-09-26 07:12:10|390.52|386.42|390.46|386.36|390.52|386.42|390.44|386.34|11
1632640340000|2021-09-26 07:12:20|390.49|386.39|390.53|386.43|390.53|386.43|390.49|386.39|6
1632640350000|2021-09-26 07:12:30|390.52|386.42|390.52|386.42|390.54|386.44|390.5|386.4|19
1632640360000|2021-09-26 07:12:40|390.53|386.43|390.63|386.53|390.63|386.53|390.49|386.39|12
1632640370000|2021-09-26 07:12:50|390.65|386.55|390.66|386.56|390.68|386.58|390.65|386.55|3
1632640380000|2021-09-26 07:13:00|390.68|386.58|390.71|386.61|390.71|386.61|390.65|386.55|7
1632640390000|2021-09-26 07:13:10|390.7|386.6|391.25|387.15|391.25|387.15|390.69|386.59|24
1632640400000|2021-09-26 07:13:20|391.23|387.13|391.23|387.13|391.23|387.13|391.18|387.08|9
1632640410000|2021-09-26 07:13:30|391.24|387.14|391.34|387.24|391.36|387.26|391.23|387.13|13
1632640420000|2021-09-26 07:13:40|391.33|387.23|391.44|387.34|391.45|387.35|391.33|387.23|7
1632640430000|2021-09-26 07:13:50|391.45|387.35|391.59|387.49|391.6|387.5|391.45|387.35|10
1632640440000|2021-09-26 07:14:00|391.56|387.46|391.28|387.18|391.56|387.46|391.27|387.17|18
1632640450000|2021-09-26 07:14:10|391.3|387.2|391.22|387.12|391.33|387.23|391.21|387.11|7
1632640460000|2021-09-26 07:14:20|391.23|387.13|391.32|387.22|391.4|387.3|391.22|387.12|11
1632640470000|2021-09-26 07:14:30|391.31|387.21|391.27|387.17|391.31|387.21|391.27|387.17|6
1632640480000|2021-09-26 07:14:40|391.25|387.15|391.08|386.98|391.25|387.15|391.08|386.98|13
1632640490000|2021-09-26 07:14:50|391.05|386.95|391.09|386.99|391.09|386.99|391.05|386.95|9
1632640500000|2021-09-26 07:15:00|391.12|387.02|391.1|387|391.12|387.02|391.07|386.97|7
1632640510000|2021-09-26 07:15:10|391.04|386.94|390.72|386.62|391.04|386.94|390.72|386.62|17
1632640520000|2021-09-26 07:15:20|390.7|386.6|390.59|386.49|390.7|386.6|390.54|386.44|11
1632640530000|2021-09-26 07:15:30|390.6|386.5|390.5|386.4|390.64|386.54|390.5|386.4|13
1632640540000|2021-09-26 07:15:40|390.51|386.41|390.48|386.38|390.51|386.41|390.48|386.38|6
1632640550000|2021-09-26 07:15:50|390.49|386.39|390.49|386.39|390.49|386.39|390.49|386.39|1
1632640560000|2021-09-26 07:16:00|390.47|386.37|390.66|386.56|390.66|386.56|390.32|386.22|25
1632640570000|2021-09-26 07:16:10|390.7|386.6|391.17|387.07|391.17|387.07|390.64|386.54|24
1632640580000|2021-09-26 07:16:20|391.16|387.06|391.22|387.12|391.28|387.18|391.15|387.05|13
1632640590000|2021-09-26 07:16:30|391.21|387.11|391.25|387.15|391.27|387.17|391.16|387.06|16
1632640600000|2021-09-26 07:16:40|391.24|387.14|391.24|387.14|391.24|387.14|391.19|387.09|6
1632640610000|2021-09-26 07:16:50|391.23|387.13|391.11|387.01|391.24|387.14|391.09|386.99|16
1632640620000|2021-09-26 07:17:00|391.1|387|391.5|387.4|391.61|387.51|391.09|386.99|21
1632640630000|2021-09-26 07:17:10|391.51|387.41|391.44|387.34|391.51|387.41|391.44|387.34|7
1632640640000|2021-09-26 07:17:20|391.43|387.33|391.35|387.25|391.45|387.35|391.34|387.24|11
1632640650000|2021-09-26 07:17:30|391.34|387.24|391.43|387.33|391.43|387.33|391.33|387.23|7
1632640660000|2021-09-26 07:17:40|391.45|387.35|391.43|387.33|391.47|387.37|391.43|387.33|6
1632640670000|2021-09-26 07:17:50|391.4|387.3|391.21|387.11|391.4|387.3|391.15|387.05|13
1632640680000|2021-09-26 07:18:00|391.17|387.07|391.05|386.95|391.17|387.07|391.02|386.92|6
1632640690000|2021-09-26 07:18:10|391.02|386.92|390.87|386.77|391.05|386.95|390.83|386.73|22
1632640700000|2021-09-26 07:18:20|390.85|386.75|390.46|386.36|390.85|386.75|390.45|386.35|17
1632640710000|2021-09-26 07:18:30|390.51|386.41|390.49|386.39|390.51|386.41|390.43|386.33|20
1632640720000|2021-09-26 07:18:40|390.51|386.41|390.27|386.17|390.51|386.41|390.27|386.17|17
1632640730000|2021-09-26 07:18:50|390.26|386.16|390.05|385.95|390.28|386.18|390.05|385.95|13
1632640740000|2021-09-26 07:19:00|389.98|385.88|389.87|385.77|389.98|385.88|389.86|385.76|15
1632640750000|2021-09-26 07:19:10|389.92|385.82|390.8|386.7|390.87|386.77|389.92|385.82|31
1632640760000|2021-09-26 07:19:20|390.79|386.69|391.13|387.03|391.13|387.03|390.79|386.69|17
1632640770000|2021-09-26 07:19:30|391.04|386.94|391.07|386.97|391.13|387.03|391.02|386.92|23
1632640780000|2021-09-26 07:19:40|391.05|386.95|391.08|386.98|391.1|387|390.96|386.86|18
1632640790000|2021-09-26 07:19:50|391.09|386.99|391.32|387.22|391.34|387.24|391.05|386.95|18
1632640800000|2021-09-26 07:20:00|391.38|387.28|391.82|387.72|391.86|387.76|391.38|387.28|28
1632640810000|2021-09-26 07:20:10|391.85|387.75|392.07|387.97|392.11|388.01|391.85|387.75|24
1632640820000|2021-09-26 07:20:20|392.34|388.24|392.3|388.2|392.38|388.28|392.3|388.2|22
1632640830000|2021-09-26 07:20:30|392.29|388.19|391.93|387.83|392.3|388.2|391.93|387.83|21
1632640840000|2021-09-26 07:20:40|391.94|387.84|391.94|387.84|392.05|387.95|391.94|387.84|18
1632640850000|2021-09-26 07:20:50|391.92|387.82|391.79|387.69|391.92|387.82|391.78|387.68|19
1632640860000|2021-09-26 07:21:00|391.82|387.72|391.79|387.69|391.82|387.72|391.78|387.68|12
1632640870000|2021-09-26 07:21:10|391.76|387.66|391.78|387.68|391.82|387.72|391.7|387.6|16
1632640880000|2021-09-26 07:21:20|391.79|387.69|391.19|387.09|391.79|387.69|391.19|387.09|22
1632640890000|2021-09-26 07:21:30|391.18|387.08|390.96|386.86|391.18|387.08|390.96|386.86|15
1632640900000|2021-09-26 07:21:40|390.93|386.83|390.95|386.85|390.97|386.87|390.75|386.65|28
1632640910000|2021-09-26 07:21:50|390.98|386.88|390.49|386.39|390.99|386.89|390.49|386.39|31
1632640920000|2021-09-26 07:22:00|390.48|386.38|390.18|386.08|390.49|386.39|390.15|386.05|26
1632640930000|2021-09-26 07:22:10|390.17|386.07|390.11|386.01|390.19|386.09|389.89|385.79|25
1632640940000|2021-09-26 07:22:20|390.16|386.06|390.11|386.01|390.28|386.18|390.05|385.95|25
1632640950000|2021-09-26 07:22:30|390.12|386.02|390.29|386.19|390.4|386.3|390.09|385.99|22
1632640960000|2021-09-26 07:22:40|390.27|386.17|389.97|385.87|390.27|386.17|389.97|385.87|20
1632640970000|2021-09-26 07:22:50|389.96|385.86|390.06|385.96|390.06|385.96|389.85|385.75|15
1632640980000|2021-09-26 07:23:00|390.22|386.12|390.51|386.41|390.58|386.48|390.22|386.12|20
1632640990000|2021-09-26 07:23:10|390.49|386.39|389.96|385.86|390.49|386.39|389.96|385.86|27
1632641000000|2021-09-26 07:23:20|389.94|385.84|389.52|385.42|389.94|385.84|389.51|385.41|32
1632641010000|2021-09-26 07:23:30|389.4|385.3|390.01|385.91|390.14|386.04|389.35|385.25|30
1632641020000|2021-09-26 07:23:40|389.98|385.88|389.62|385.52|389.98|385.88|389.49|385.39|29
1632641030000|2021-09-26 07:23:50|389.61|385.51|389.73|385.63|389.76|385.66|389.55|385.45|22
1632641040000|2021-09-26 07:24:00|389.69|385.59|389.42|385.32|389.82|385.72|389.38|385.28|31
1632641050000|2021-09-26 07:24:10|389.4|385.3|389.44|385.34|389.52|385.42|389.27|385.17|24
1632641060000|2021-09-26 07:24:20|389.45|385.35|389.42|385.32|389.5|385.4|389.25|385.15|24
1632641070000|2021-09-26 07:24:30|389.41|385.31|389.18|385.08|389.51|385.41|389.06|384.96|29
1632641080000|2021-09-26 07:24:40|389.2|385.1|389.1|385|389.43|385.33|389.08|384.98|22
1632641090000|2021-09-26 07:24:50|389.09|384.99|388.9|384.8|389.15|385.05|388.9|384.8|33
1632641100000|2021-09-26 07:25:00|388.89|384.79|388.77|384.67|389.23|385.13|388.65|384.55|34
1632641110000|2021-09-26 07:25:10|388.78|384.68|389.01|384.91|389.02|384.92|388.78|384.68|18
1632641120000|2021-09-26 07:25:20|389.03|384.93|388.86|384.76|389.08|384.98|388.64|384.54|29
1632641130000|2021-09-26 07:25:30|388.87|384.77|389.07|384.97|389.12|385.02|388.85|384.75|20
1632641140000|2021-09-26 07:25:40|389.06|384.96|389.3|385.2|389.37|385.27|389.06|384.96|26
1632641150000|2021-09-26 07:25:50|389.27|385.17|389.02|384.92|389.27|385.17|388.99|384.89|14
1632641160000|2021-09-26 07:26:00|389.03|384.93|388.66|384.56|389.03|384.93|388.63|384.53|13
1632641170000|2021-09-26 07:26:10|388.68|384.58|388.72|384.62|388.81|384.71|388.68|384.58|24
1632641180000|2021-09-26 07:26:20|388.74|384.64|388.88|384.78|388.88|384.78|388.72|384.62|17
1632641190000|2021-09-26 07:26:30|388.86|384.76|388.83|384.73|388.88|384.78|388.81|384.71|8
1632641200000|2021-09-26 07:26:40|388.81|384.71|388.92|384.82|388.95|384.85|388.81|384.71|9
1632641210000|2021-09-26 07:26:50|388.9|384.8|389.32|385.22|389.32|385.22|388.87|384.77|20
1632641220000|2021-09-26 07:27:00|389.25|385.15|389.13|385.03|389.32|385.22|389.13|385.03|22
1632641230000|2021-09-26 07:27:10|389.12|385.02|389.2|385.1|389.21|385.11|389.12|385.02|14
1632641240000|2021-09-26 07:27:20|389.19|385.09|388.99|384.89|389.19|385.09|388.99|384.89|12
1632641250000|2021-09-26 07:27:30|388.97|384.87|389.21|385.11|389.21|385.11|388.97|384.87|17
1632641260000|2021-09-26 07:27:40|389.2|385.1|389.05|384.95|389.2|385.1|389.05|384.95|20
1632641270000|2021-09-26 07:27:50|389.12|385.02|389.37|385.27|389.37|385.27|389.07|384.97|15
1632641280000|2021-09-26 07:28:00|389.35|385.25|388.95|384.85|389.38|385.28|388.95|384.85|19
1632641290000|2021-09-26 07:28:10|388.94|384.84|388.6|384.5|388.94|384.84|388.59|384.49|18
1632641300000|2021-09-26 07:28:20|388.61|384.51|388.78|384.68|388.84|384.74|388.61|384.51|11
1632641310000|2021-09-26 07:28:30|388.7|384.6|388.99|384.89|389.22|385.12|388.69|384.59|24
1632641320000|2021-09-26 07:28:40|389|384.9|388.74|384.64|389|384.9|388.7|384.6|21
1632641330000|2021-09-26 07:28:50|388.72|384.62|388.89|384.79|388.94|384.84|388.69|384.59|20
1632641340000|2021-09-26 07:29:00|388.85|384.75|388.7|384.6|388.85|384.75|388.65|384.55|14
1632641350000|2021-09-26 07:29:10|388.64|384.54|388.64|384.54|388.64|384.54|388.6|384.5|12
1632641360000|2021-09-26 07:29:20|388.66|384.56|388.89|384.79|388.89|384.79|388.66|384.56|27
1632641370000|2021-09-26 07:29:30|388.92|384.82|389.15|385.05|389.37|385.27|388.92|384.82|24
1632641380000|2021-09-26 07:29:40|389.14|385.04|389.18|385.08|389.27|385.17|389.12|385.02|16
1632641390000|2021-09-26 07:29:50|389.19|385.09|389.16|385.06|389.31|385.21|389.14|385.04|17
1632641400000|2021-09-26 07:30:00|389.14|385.04|389.1|385|389.17|385.07|389.01|384.91|25
1632641410000|2021-09-26 07:30:10|389.09|384.99|389.26|385.16|389.26|385.16|389.05|384.95|20
1632641420000|2021-09-26 07:30:20|389.27|385.17|389.65|385.55|389.65|385.55|389.27|385.17|30
1632641430000|2021-09-26 07:30:30|389.68|385.58|389.89|385.79|389.89|385.79|389.58|385.48|24
1632641440000|2021-09-26 07:30:40|389.9|385.8|390.11|386.01|390.14|386.04|389.79|385.69|24
1632641450000|2021-09-26 07:30:50|390.1|386|390|385.9|390.17|386.07|389.96|385.86|19
1632641460000|2021-09-26 07:31:00|389.99|385.89|389.57|385.47|389.99|385.89|389.53|385.43|22
1632641470000|2021-09-26 07:31:10|389.56|385.46|388.98|384.88|389.56|385.46|388.97|384.87|28
1632641480000|2021-09-26 07:31:20|388.95|384.85|388.85|384.75|388.95|384.85|388.81|384.71|26
1632641490000|2021-09-26 07:31:30|388.82|384.72|388.7|384.6|388.82|384.72|388.56|384.46|17
1632641500000|2021-09-26 07:31:40|388.69|384.59|388.54|384.44|388.69|384.59|388.54|384.44|13
1632641510000|2021-09-26 07:31:50|388.56|384.46|388.26|384.16|388.6|384.5|388.26|384.16|23
1632641520000|2021-09-26 07:32:00|388.27|384.17|388.28|384.18|388.36|384.26|388.26|384.16|24
1632641530000|2021-09-26 07:32:10|388.27|384.17|388.16|384.06|388.27|384.17|388.15|384.05|20
1632641540000|2021-09-26 07:32:20|388.15|384.05|388.19|384.09|388.32|384.22|388.15|384.05|26
1632641550000|2021-09-26 07:32:30|388.18|384.08|388.18|384.08|388.24|384.14|388.17|384.07|19
1632641560000|2021-09-26 07:32:40|388.09|383.99|388.12|384.02|388.14|384.04|388.06|383.96|17
1632641570000|2021-09-26 07:32:50|388.15|384.05|388.58|384.48|388.66|384.56|388.15|384.05|28
1632641580000|2021-09-26 07:33:00|388.54|384.44|388.16|384.06|388.54|384.44|388.14|384.04|19
1632641590000|2021-09-26 07:33:10|388.21|384.11|388.28|384.18|388.5|384.4|388.21|384.11|19
1632641600000|2021-09-26 07:33:20|388.32|384.22|387.9|383.8|388.39|384.29|387.9|383.8|25
1632641610000|2021-09-26 07:33:30|387.89|383.79|387.65|383.55|387.89|383.79|387.65|383.55|27
1632641620000|2021-09-26 07:33:40|387.64|383.54|387.16|383.06|387.64|383.54|386.97|382.87|32
1632641630000|2021-09-26 07:33:50|387.14|383.04|387.05|382.95|387.56|383.46|387.05|382.95|29
1632641640000|2021-09-26 07:34:00|387.04|382.94|386.96|382.86|387.37|383.27|386.96|382.86|27
1632641650000|2021-09-26 07:34:10|386.97|382.87|386.44|382.34|386.97|382.87|386.37|382.27|27
1632641660000|2021-09-26 07:34:20|386.46|382.36|386.61|382.51|386.8|382.7|386.44|382.34|28
1632641670000|2021-09-26 07:34:30|386.62|382.52|386.71|382.61|386.71|382.61|386.44|382.34|25
1632641680000|2021-09-26 07:34:40|386.73|382.63|386.78|382.68|386.99|382.89|386.73|382.63|25
1632641690000|2021-09-26 07:34:50|386.8|382.7|386.53|382.43|386.84|382.74|386.47|382.37|22
1632641700000|2021-09-26 07:35:00|386.54|382.44|385.84|381.74|386.55|382.45|385.84|381.74|20
1632641710000|2021-09-26 07:35:10|385.82|381.72|385.76|381.66|385.95|381.85|385.73|381.63|31
1632641720000|2021-09-26 07:35:20|385.73|381.63|385.58|381.48|385.74|381.64|385.5|381.4|29
1632641730000|2021-09-26 07:35:30|385.55|381.45|385.96|381.86|385.96|381.86|385.53|381.43|26
1632641740000|2021-09-26 07:35:40|385.98|381.88|386.63|382.53|386.63|382.53|385.71|381.61|35
1632641750000|2021-09-26 07:35:50|386.67|382.57|385.88|381.78|386.72|382.62|385.84|381.74|31
1632641760000|2021-09-26 07:36:00|385.86|381.76|385.33|381.23|385.89|381.79|385.31|381.21|26
1632641770000|2021-09-26 07:36:10|385.31|381.21|384.63|380.53|385.31|381.21|384.49|380.39|35
1632641780000|2021-09-26 07:36:20|384.65|380.55|384.66|380.56|385|380.9|384.52|380.42|25
1632641790000|2021-09-26 07:36:30|384.63|380.53|384.8|380.7|385.07|380.97|384.43|380.33|29
1632641800000|2021-09-26 07:36:40|384.79|380.69|384.52|380.42|384.83|380.73|384.51|380.41|26
1632641810000|2021-09-26 07:36:50|384.53|380.43|384.02|379.92|384.6|380.5|384.02|379.92|27
1632641820000|2021-09-26 07:37:00|384.03|379.93|384.03|379.93|384.13|380.03|383.99|379.89|29
1632641830000|2021-09-26 07:37:10|384.06|379.96|383.71|379.61|384.09|379.99|383.59|379.49|33
1632641840000|2021-09-26 07:37:20|383.65|379.55|382.61|378.51|383.7|379.6|382.61|378.51|32
1632641850000|2021-09-26 07:37:30|382.53|378.43|382.41|378.31|382.72|378.62|382.41|378.31|37
1632641860000|2021-09-26 07:37:40|382.4|378.3|383.12|379.02|383.12|379.02|382.39|378.29|32
1632641870000|2021-09-26 07:37:50|383.11|379.01|383.06|378.96|383.52|379.42|383.06|378.96|31
1632641880000|2021-09-26 07:38:00|383.1|379|382.57|378.47|383.33|379.23|382.53|378.43|32
1632641890000|2021-09-26 07:38:10|382.54|378.44|382.22|378.12|382.57|378.47|381.98|377.88|36
1632641900000|2021-09-26 07:38:20|382.16|378.06|381.65|377.55|382.16|378.06|381.65|377.55|33
1632641910000|2021-09-26 07:38:30|381.63|377.53|379.91|375.81|381.63|377.53|379.91|375.81|34
1632641920000|2021-09-26 07:38:40|379.77|375.67|379.53|375.43|379.77|375.67|379.4|375.3|36
1632641930000|2021-09-26 07:38:50|379.54|375.44|380.7|376.6|380.79|376.69|379.53|375.43|36
1632641940000|2021-09-26 07:39:00|380.59|376.49|381.82|377.72|381.83|377.73|380.57|376.47|33
1632641950000|2021-09-26 07:39:10|381.76|377.66|382.42|378.32|382.6|378.5|381.73|377.63|33
1632641960000|2021-09-26 07:39:20|382.36|378.26|381.4|377.3|382.36|378.26|381.4|377.3|29
1632641970000|2021-09-26 07:39:30|381.42|377.32|380.76|376.66|381.42|377.32|380.75|376.65|30
1632641980000|2021-09-26 07:39:40|380.64|376.54|380.24|376.14|380.69|376.59|380.24|376.14|28
1632641990000|2021-09-26 07:39:50|380.21|376.11|380.78|376.68|380.78|376.68|380.2|376.1|31
1632642000000|2021-09-26 07:40:00|380.77|376.67|381.42|377.32|381.57|377.47|380.72|376.62|29
1632642010000|2021-09-26 07:40:10|381.44|377.34|380.71|376.61|381.44|377.34|380.61|376.51|29
1632642020000|2021-09-26 07:40:20|380.72|376.62|380.56|376.46|381.03|376.93|380.53|376.43|32
1632642030000|2021-09-26 07:40:30|380.57|376.47|379.8|375.7|380.57|376.47|379.8|375.7|33
1632642040000|2021-09-26 07:40:40|379.79|375.69|379.28|375.18|379.89|375.79|379.28|375.18|28
1632642050000|2021-09-26 07:40:50|379.26|375.16|378.13|374.03|379.26|375.16|377.25|373.15|37
1632642060000|2021-09-26 07:41:00|378.12|374.02|378.77|374.67|379.51|375.41|378.12|374.02|35
1632642070000|2021-09-26 07:41:10|378.83|374.73|378.06|373.96|378.84|374.74|378.06|373.96|35
1632642080000|2021-09-26 07:41:20|378.04|373.94|377.49|373.39|378.04|373.94|377.49|373.39|33
1632642090000|2021-09-26 07:41:30|377.47|373.37|378.51|374.41|378.57|374.47|377.27|373.17|36
1632642100000|2021-09-26 07:41:40|378.48|374.38|377.92|373.82|378.58|374.48|377.72|373.62|33
1632642110000|2021-09-26 07:41:50|377.89|373.79|377.3|373.2|377.9|373.8|377.2|373.1|34
1632642120000|2021-09-26 07:42:00|377.36|373.26|377.64|373.54|377.78|373.68|377.36|373.26|30
1632642130000|2021-09-26 07:42:10|377.66|373.56|376.92|372.82|377.67|373.57|376.74|372.64|35
1632642140000|2021-09-26 07:42:20|377|372.9|377.83|373.73|377.83|373.73|376.95|372.85|31
1632642150000|2021-09-26 07:42:30|377.89|373.79|378.77|374.67|378.96|374.86|377.87|373.77|33
1632642160000|2021-09-26 07:42:40|378.75|374.65|377.73|373.63|378.78|374.68|377.56|373.46|33
1632642170000|2021-09-26 07:42:50|377.76|373.66|378.33|374.23|378.48|374.38|377.72|373.62|34
1632642180000|2021-09-26 07:43:00|378.32|374.22|379.17|375.07|379.17|375.07|378.32|374.22|33
1632642190000|2021-09-26 07:43:10|379.16|375.06|379.48|375.38|379.61|375.51|379.14|375.04|32
1632642200000|2021-09-26 07:43:20|379.49|375.39|379.92|375.82|379.94|375.84|379.49|375.39|33
1632642210000|2021-09-26 07:43:30|379.85|375.75|378.64|374.54|379.85|375.75|378.64|374.54|35
1632642220000|2021-09-26 07:43:40|378.57|374.47|378.57|374.47|378.58|374.48|378.09|373.99|34
1632642230000|2021-09-26 07:43:50|378.75|374.65|378.37|374.27|379.18|375.08|378.37|374.27|37
1632642240000|2021-09-26 07:44:00|378.33|374.23|378|373.9|378.69|374.59|377.98|373.88|33
1632642250000|2021-09-26 07:44:10|378.01|373.91|378.01|373.91|378.27|374.17|377.78|373.68|30
1632642260000|2021-09-26 07:44:20|377.98|373.88|378.01|373.91|378.28|374.18|377.81|373.71|33
1632642270000|2021-09-26 07:44:30|378.02|373.92|377.58|373.48|378.02|373.92|377.56|373.46|28
1632642280000|2021-09-26 07:44:40|377.57|373.47|377.35|373.25|378.15|374.05|377.29|373.19|32
1632642290000|2021-09-26 07:44:50|377.36|373.26|377.36|373.26|377.67|373.57|377.28|373.18|30
1632642300000|2021-09-26 07:45:00|377.33|373.23|377.5|373.4|377.5|373.4|376.62|372.52|37
1632642310000|2021-09-26 07:45:10|377.4|373.3|378.17|374.07|378.18|374.08|377.38|373.28|36
1632642320000|2021-09-26 07:45:20|378.13|374.03|378.04|373.94|378.34|374.24|377.76|373.66|33
1632642330000|2021-09-26 07:45:30|378.13|374.03|377.7|373.6|378.13|374.03|377.53|373.43|30
1632642340000|2021-09-26 07:45:40|377.68|373.58|377.34|373.24|377.99|373.89|377.34|373.24|37
1632642350000|2021-09-26 07:45:50|377.31|373.21|377.11|373.01|377.47|373.37|376.99|372.89|32
1632642360000|2021-09-26 07:46:00|377.13|373.03|376.69|372.59|377.28|373.18|376.45|372.35|35
1632642370000|2021-09-26 07:46:10|376.64|372.54|374.84|370.74|376.64|372.54|374.72|370.62|36
1632642380000|2021-09-26 07:46:20|374.85|370.75|375.02|370.92|375.74|371.64|374.84|370.74|35
1632642390000|2021-09-26 07:46:30|375.04|370.94|374.89|370.79|375.5|371.4|374.83|370.73|36
1632642400000|2021-09-26 07:46:40|374.81|370.71|374.13|370.03|374.85|370.75|373.56|369.46|32
1632642410000|2021-09-26 07:46:50|374.18|370.08|374.2|370.1|374.96|370.86|374.15|370.05|35
1632642420000|2021-09-26 07:47:00|374.16|370.06|373.96|369.86|374.69|370.59|373.96|369.86|31
1632642430000|2021-09-26 07:47:10|373.99|369.89|374.42|370.32|374.77|370.67|373.97|369.87|34
1632642440000|2021-09-26 07:47:20|374.43|370.33|374.22|370.12|374.73|370.63|374.16|370.06|30
1632642450000|2021-09-26 07:47:30|374.28|370.18|374.59|370.49|374.86|370.76|374.23|370.13|28
1632642460000|2021-09-26 07:47:40|374.53|370.43|374.77|370.67|374.77|370.67|374.18|370.08|33
1632642470000|2021-09-26 07:47:50|374.79|370.69|374.83|370.73|375.01|370.91|374.7|370.6|32
1632642480000|2021-09-26 07:48:00|374.85|370.75|374.56|370.46|375.24|371.14|374.46|370.36|35
1632642490000|2021-09-26 07:48:10|374.6|370.5|374.56|370.46|374.73|370.63|374.53|370.43|31
1632642500000|2021-09-26 07:48:20|374.53|370.43|374.92|370.82|374.92|370.82|374.53|370.43|25
1632642510000|2021-09-26 07:48:30|374.93|370.83|375.06|370.96|375.08|370.98|374.9|370.8|25
1632642520000|2021-09-26 07:48:40|375.08|370.98|375.39|371.29|375.4|371.3|375.08|370.98|32
1632642530000|2021-09-26 07:48:50|375.4|371.3|375.4|371.3|375.6|371.5|375.38|371.28|33
1632642540000|2021-09-26 07:49:00|375.37|371.27|374.64|370.54|375.39|371.29|374.63|370.53|35
1632642550000|2021-09-26 07:49:10|374.63|370.53|374.19|370.09|374.75|370.65|374.14|370.04|31
1632642560000|2021-09-26 07:49:20|374.16|370.06|374.3|370.2|374.32|370.22|374.16|370.06|27
1632642570000|2021-09-26 07:49:30|374.27|370.17|374.16|370.06|374.33|370.23|374.01|369.91|29
1632642580000|2021-09-26 07:49:40|374.14|370.04|374.18|370.08|374.56|370.46|374.08|369.98|30
1632642590000|2021-09-26 07:49:50|374.15|370.05|373.81|369.71|374.26|370.16|373.8|369.7|37
1632642600000|2021-09-26 07:50:00|373.7|369.6|373.7|369.6|374.05|369.95|373.66|369.56|33
1632642610000|2021-09-26 07:50:10|373.57|369.47|373.3|369.2|373.61|369.51|373.3|369.2|30
1632642620000|2021-09-26 07:50:20|373.34|369.24|372.71|368.61|373.49|369.39|372.65|368.55|31
1632642630000|2021-09-26 07:50:30|372.7|368.6|372.92|368.82|372.99|368.89|372.62|368.52|28
1632642640000|2021-09-26 07:50:40|372.85|368.75|372.39|368.29|372.85|368.75|372.39|368.29|35
1632642650000|2021-09-26 07:50:50|372.42|368.32|372.74|368.64|372.74|368.64|372.42|368.32|24
1632642660000|2021-09-26 07:51:00|372.75|368.65|372.74|368.64|372.94|368.84|372.7|368.6|28
1632642670000|2021-09-26 07:51:10|372.73|368.63|371.94|367.84|372.78|368.68|371.93|367.83|36
1632642680000|2021-09-26 07:51:20|371.97|367.87|371.79|367.69|372.11|368.01|371.78|367.68|32
1632642690000|2021-09-26 07:51:30|371.8|367.7|371.23|367.13|371.8|367.7|370.89|366.79|32
1632642700000|2021-09-26 07:51:40|371.3|367.2|370.94|366.84|371.57|367.47|370.91|366.81|32
1632642710000|2021-09-26 07:51:50|370.88|366.78|370.59|366.49|370.96|366.86|370.55|366.45|33
1632642720000|2021-09-26 07:52:00|370.61|366.51|371.05|366.95|371.05|366.95|370.56|366.46|33
1632642730000|2021-09-26 07:52:10|371.14|367.04|370.75|366.65|371.3|367.2|370.66|366.56|32
1632642740000|2021-09-26 07:52:20|370.69|366.59|370.59|366.49|370.95|366.85|370.56|366.46|35
1632642750000|2021-09-26 07:52:30|370.57|366.47|370.01|365.91|370.57|366.47|370.01|365.91|30
1632642760000|2021-09-26 07:52:40|369.87|365.77|370.19|366.09|370.2|366.1|369.66|365.56|34
1632642770000|2021-09-26 07:52:50|370.21|366.11|370.18|366.08|370.72|366.62|370.16|366.06|34
1632642780000|2021-09-26 07:53:00|370.22|366.12|370.34|366.24|370.42|366.32|370.17|366.07|34
1632642790000|2021-09-26 07:53:10|370.32|366.22|370.28|366.18|370.56|366.46|370.13|366.03|32
1632642800000|2021-09-26 07:53:20|370.27|366.17|370.22|366.12|370.32|366.22|370.07|365.97|28
1632642810000|2021-09-26 07:53:30|370.24|366.14|370.05|365.95|370.28|366.18|370.04|365.94|30
1632642820000|2021-09-26 07:53:40|370.07|365.97|370.39|366.29|370.65|366.55|370.07|365.97|34
1632642830000|2021-09-26 07:53:50|370.38|366.28|370.15|366.05|370.52|366.42|370.1|366|28
1632642840000|2021-09-26 07:54:00|370.14|366.04|370.65|366.55|370.76|366.66|370.14|366.04|26
1632642850000|2021-09-26 07:54:10|370.69|366.59|370.6|366.5|370.69|366.59|370.26|366.16|26
1632642860000|2021-09-26 07:54:20|370.58|366.48|370.64|366.54|370.64|366.54|370.38|366.28|30
1632642870000|2021-09-26 07:54:30|370.73|366.63|371.64|367.54|371.64|367.54|370.73|366.63|32
1632642880000|2021-09-26 07:54:40|371.63|367.53|372.22|368.12|372.41|368.31|371.61|367.51|32
1632642890000|2021-09-26 07:54:50|372.23|368.13|373.64|369.54|373.66|369.56|372.21|368.11|35
1632642900000|2021-09-26 07:55:00|373.73|369.63|373.79|369.69|374|369.9|373.58|369.48|40
1632642910000|2021-09-26 07:55:10|373.53|369.43|373.12|369.02|373.92|369.82|373.12|369.02|36
1632642920000|2021-09-26 07:55:20|373.09|368.99|372.93|368.83|373.48|369.38|372.93|368.83|29
1632642930000|2021-09-26 07:55:30|373.02|368.92|373.67|369.57|373.67|369.57|373|368.9|28
1632642940000|2021-09-26 07:55:40|373.68|369.58|374.12|370.02|374.13|370.03|373.68|369.58|27
1632642950000|2021-09-26 07:55:50|374.13|370.03|375.05|370.95|375.06|370.96|374.13|370.03|31
1632642960000|2021-09-26 07:56:00|375.07|370.97|375.72|371.62|375.73|371.63|374.98|370.88|28
1632642970000|2021-09-26 07:56:10|375.74|371.64|376.52|372.42|376.52|372.42|375.69|371.59|35
1632642980000|2021-09-26 07:56:20|376.54|372.44|377.9|373.8|377.9|373.8|376.54|372.44|35
1632642990000|2021-09-26 07:56:30|377.96|373.86|377.38|373.28|377.96|373.86|377.38|373.28|31
1632643000000|2021-09-26 07:56:40|377.32|373.22|376.98|372.88|377.32|373.22|376.86|372.76|34
1632643010000|2021-09-26 07:56:50|376.99|372.89|377.59|373.49|377.71|373.61|376.99|372.89|33
1632643020000|2021-09-26 07:57:00|377.58|373.48|376.63|372.53|377.58|373.48|376.55|372.45|35
1632643030000|2021-09-26 07:57:10|376.67|372.57|376.84|372.74|376.96|372.86|376.56|372.46|33
1632643040000|2021-09-26 07:57:20|376.67|372.57|375.91|371.81|376.67|372.57|375.81|371.71|34
1632643050000|2021-09-26 07:57:30|375.93|371.83|375.54|371.44|375.96|371.86|375.54|371.44|31
1632643060000|2021-09-26 07:57:40|375.57|371.47|375.46|371.36|375.67|371.57|375.46|371.36|29
1632643070000|2021-09-26 07:57:50|375.45|371.35|376.14|372.04|376.17|372.07|375.08|370.98|38
1632643080000|2021-09-26 07:58:00|376.15|372.05|375.62|371.52|376.15|372.05|375.53|371.43|27
1632643090000|2021-09-26 07:58:10|375.63|371.53|375.45|371.35|375.73|371.63|375.45|371.35|30
1632643100000|2021-09-26 07:58:20|375.4|371.3|375.16|371.06|375.48|371.38|375|370.9|26
1632643110000|2021-09-26 07:58:30|375.17|371.07|375.28|371.18|375.28|371.18|374.96|370.86|29
1632643120000|2021-09-26 07:58:40|375.3|371.2|376.28|372.18|376.28|372.18|375.3|371.2|36
1632643130000|2021-09-26 07:58:50|376.43|372.33|376.32|372.22|376.52|372.42|376.23|372.13|29
1632643140000|2021-09-26 07:59:00|376.38|372.28|375.89|371.79|376.4|372.3|375.44|371.34|29
1632643150000|2021-09-26 07:59:10|376.09|371.99|376.06|371.96|376.51|372.41|375.95|371.85|35
1632643160000|2021-09-26 07:59:20|376.01|371.91|375.95|371.85|376.11|372.01|375.87|371.77|39
1632643170000|2021-09-26 07:59:30|375.85|371.75|375.67|371.57|375.85|371.75|375.5|371.4|29
1632643180000|2021-09-26 07:59:40|375.64|371.54|374.78|370.68|375.7|371.6|374.78|370.68|34
1632643190000|2021-09-26 07:59:50|374.76|370.66|375.27|371.17|375.3|371.2|374.41|370.31|37
1632643200000|2021-09-26 08:00:00|375.26|371.16|375.08|370.98|375.26|371.16|375.05|370.95|24
1632643210000|2021-09-26 08:00:10|375.11|371.01|375.05|370.95|375.12|371.02|374.95|370.85|26
1632643220000|2021-09-26 08:00:20|375.11|371.01|374.81|370.71|375.19|371.09|374.77|370.67|31
1632643230000|2021-09-26 08:00:30|374.8|370.7|375.08|370.98|375.1|371|374.78|370.68|24
1632643240000|2021-09-26 08:00:40|375.13|371.03|375.09|370.99|375.21|371.11|374.94|370.84|32
1632643250000|2021-09-26 08:00:50|375.05|370.95|375.04|370.94|375.05|370.95|374.94|370.84|19
1632643260000|2021-09-26 08:01:00|375.05|370.95|375.17|371.07|375.17|371.07|374.96|370.86|30
1632643270000|2021-09-26 08:01:10|375.19|371.09|375.37|371.27|375.4|371.3|375.18|371.08|29
1632643280000|2021-09-26 08:01:20|375.34|371.24|375.51|371.41|375.53|371.43|375.31|371.21|25
1632643290000|2021-09-26 08:01:30|375.53|371.43|375.64|371.54|375.64|371.54|375.44|371.34|28
1632643300000|2021-09-26 08:01:40|375.69|371.59|376.01|371.91|376.06|371.96|375.69|371.59|26
1632643310000|2021-09-26 08:01:50|376.02|371.92|376.29|372.19|376.48|372.38|376.02|371.92|30
1632643320000|2021-09-26 08:02:00|376.22|372.12|376.89|372.79|376.9|372.8|375.98|371.88|35
1632643330000|2021-09-26 08:02:10|376.91|372.81|377.67|373.57|377.75|373.65|376.91|372.81|33
1632643340000|2021-09-26 08:02:20|377.72|373.62|376.45|372.35|377.72|373.62|376.45|372.35|33
1632643350000|2021-09-26 08:02:30|376.34|372.24|376.34|372.24|376.68|372.58|376.13|372.03|34
1632643360000|2021-09-26 08:02:40|376.31|372.21|376.99|372.89|376.99|372.89|376.23|372.13|33
1632643370000|2021-09-26 08:02:50|377|372.9|377.46|373.36|377.84|373.74|377|372.9|35
1632643380000|2021-09-26 08:03:00|377.3|373.2|377.18|373.08|377.39|373.29|377.11|373.01|30
1632643390000|2021-09-26 08:03:10|377.15|373.05|377.02|372.92|377.27|373.17|377.01|372.91|33
1632643400000|2021-09-26 08:03:20|377.05|372.95|376.86|372.76|377.09|372.99|376.7|372.6|29
1632643410000|2021-09-26 08:03:30|376.94|372.84|376.65|372.55|377.76|373.66|376.64|372.54|32
1632643420000|2021-09-26 08:03:40|376.64|372.54|376.35|372.25|376.82|372.72|376.34|372.24|31
1632643430000|2021-09-26 08:03:50|376.36|372.26|375.93|371.83|376.36|372.26|375.69|371.59|36
1632643440000|2021-09-26 08:04:00|375.92|371.82|376.59|372.49|376.59|372.49|375.89|371.79|31
1632643450000|2021-09-26 08:04:10|376.7|372.6|376.91|372.81|377.07|372.97|376.64|372.54|29
1632643460000|2021-09-26 08:04:20|376.88|372.78|376.53|372.43|376.88|372.78|376.22|372.12|33
1632643470000|2021-09-26 08:04:30|376.47|372.37|376.49|372.39|376.55|372.45|376.28|372.18|29
1632643480000|2021-09-26 08:04:40|376.54|372.44|376.52|372.42|376.59|372.49|376.17|372.07|27
1632643490000|2021-09-26 08:04:50|376.51|372.41|376.38|372.28|376.52|372.42|376.34|372.24|30
1632643500000|2021-09-26 08:05:00|376.43|372.33|376.07|371.97|376.54|372.44|376.07|371.97|30
1632643510000|2021-09-26 08:05:10|376.09|371.99|376.15|372.05|376.2|372.1|376.02|371.92|33
1632643520000|2021-09-26 08:05:20|376.16|372.06|376.27|372.17|376.69|372.59|376.15|372.05|35
1632643530000|2021-09-26 08:05:30|376.25|372.15|376.38|372.28|376.55|372.45|375.89|371.79|35
1632643540000|2021-09-26 08:05:40|376.35|372.25|377.13|373.03|377.13|373.03|376.06|371.96|37
1632643550000|2021-09-26 08:05:50|377.14|373.04|377.62|373.52|377.62|373.52|377.14|373.04|28
1632643560000|2021-09-26 08:06:00|377.57|373.47|377.82|373.72|377.82|373.72|377.55|373.45|32
1632643570000|2021-09-26 08:06:10|377.8|373.7|377.95|373.85|378.34|374.24|377.8|373.7|29
1632643580000|2021-09-26 08:06:20|377.94|373.84|377.45|373.35|377.94|373.84|377.37|373.27|31
1632643590000|2021-09-26 08:06:30|377.39|373.29|378.18|374.08|378.19|374.09|377.35|373.25|34
1632643600000|2021-09-26 08:06:40|378.16|374.06|378.34|374.24|378.34|374.24|378.11|374.01|25
1632643610000|2021-09-26 08:06:50|378.35|374.25|378.4|374.3|378.57|374.47|378.28|374.18|29
1632643620000|2021-09-26 08:07:00|378.3|374.2|378.32|374.22|378.58|374.48|378.3|374.2|31
1632643630000|2021-09-26 08:07:10|378.39|374.29|378.08|373.98|378.4|374.3|378.02|373.92|30
1632643640000|2021-09-26 08:07:20|378.09|373.99|378.62|374.52|378.8|374.7|378.09|373.99|28
1632643650000|2021-09-26 08:07:30|378.63|374.53|378.99|374.89|379.05|374.95|378.5|374.4|33
1632643660000|2021-09-26 08:07:40|378.98|374.88|378.18|374.08|379|374.9|378.15|374.05|34
1632643670000|2021-09-26 08:07:50|378.16|374.06|378.59|374.49|378.59|374.49|378.11|374.01|31
1632643680000|2021-09-26 08:08:00|378.57|374.47|378.32|374.22|378.65|374.55|378.29|374.19|29
1632643690000|2021-09-26 08:08:10|378.34|374.24|378.39|374.29|378.4|374.3|378.14|374.04|32
1632643700000|2021-09-26 08:08:20|378.41|374.31|378.25|374.15|378.41|374.31|378.18|374.08|35
1632643710000|2021-09-26 08:08:30|378.29|374.19|378.31|374.21|378.31|374.21|378.05|373.95|31
1632643720000|2021-09-26 08:08:40|378.32|374.22|378.29|374.19|378.35|374.25|378.04|373.94|27
1632643730000|2021-09-26 08:08:50|378.3|374.2|378.06|373.96|378.31|374.21|378.04|373.94|28
1632643740000|2021-09-26 08:09:00|378.05|373.95|378.01|373.91|378.16|374.06|377.98|373.88|29
1632643750000|2021-09-26 08:09:10|378|373.9|378|373.9|378.01|373.91|377.92|373.82|19
1632643760000|2021-09-26 08:09:20|377.98|373.88|377.78|373.68|377.99|373.89|377.78|373.68|26
1632643770000|2021-09-26 08:09:30|377.8|373.7|377.29|373.19|377.8|373.7|377.27|373.17|31
1632643780000|2021-09-26 08:09:40|377.3|373.2|377.28|373.18|377.6|373.5|377.12|373.02|28
1632643790000|2021-09-26 08:09:50|377.29|373.19|376.98|372.88|377.31|373.21|376.98|372.88|28
1632643800000|2021-09-26 08:10:00|376.94|372.84|376.72|372.62|376.94|372.84|376.72|372.62|15
1632643810000|2021-09-26 08:10:10|376.62|372.52|376.55|372.45|376.62|372.52|376.48|372.38|26
1632643820000|2021-09-26 08:10:20|376.52|372.42|376.83|372.73|376.83|372.73|376.5|372.4|16
1632643830000|2021-09-26 08:10:30|376.84|372.74|377.48|373.38|377.48|373.38|376.84|372.74|27
1632643840000|2021-09-26 08:10:40|377.42|373.32|377.21|373.11|377.58|373.48|377.09|372.99|29
1632643850000|2021-09-26 08:10:50|377.11|373.01|376.98|372.88|377.11|373.01|376.97|372.87|16
1632643860000|2021-09-26 08:11:00|376.99|372.89|376.87|372.77|377.04|372.94|376.87|372.77|24
1632643870000|2021-09-26 08:11:10|376.88|372.78|376.71|372.61|376.88|372.78|376.71|372.61|22
1632643880000|2021-09-26 08:11:20|376.73|372.63|376.17|372.07|376.73|372.63|376.13|372.03|31
1632643890000|2021-09-26 08:11:30|376.14|372.04|375.78|371.68|376.14|372.04|375.75|371.65|27
1632643900000|2021-09-26 08:11:40|375.79|371.69|375.51|371.41|375.92|371.82|375.39|371.29|34
1632643910000|2021-09-26 08:11:50|375.52|371.42|375.69|371.59|375.89|371.79|375.52|371.42|32
1632643920000|2021-09-26 08:12:00|375.64|371.54|375.25|371.15|375.7|371.6|375.25|371.15|32
1632643930000|2021-09-26 08:12:10|375.2|371.1|374.95|370.85|375.22|371.12|374.95|370.85|24
1632643940000|2021-09-26 08:12:20|374.91|370.81|374.72|370.62|374.96|370.86|374.52|370.42|32
1632643950000|2021-09-26 08:12:30|374.73|370.63|375.05|370.95|375.09|370.99|374.69|370.59|33
1632643960000|2021-09-26 08:12:40|374.97|370.87|375.58|371.48|375.6|371.5|374.84|370.74|30
1632643970000|2021-09-26 08:12:50|375.59|371.49|375.26|371.16|375.82|371.72|375.26|371.16|32
1632643980000|2021-09-26 08:13:00|375.29|371.19|375.04|370.94|375.29|371.19|374.92|370.82|24
1632643990000|2021-09-26 08:13:10|375|370.9|375.12|371.02|375.12|371.02|374.72|370.62|29
1632644000000|2021-09-26 08:13:20|375.09|370.99|375.24|371.14|375.39|371.29|375.09|370.99|25
1632644010000|2021-09-26 08:13:30|375.21|371.11|374.89|370.79|375.21|371.11|374.89|370.79|20
1632644020000|2021-09-26 08:13:40|374.85|370.75|374.63|370.53|374.95|370.85|374.62|370.52|28
1632644030000|2021-09-26 08:13:50|374.64|370.54|374.44|370.34|374.64|370.54|374.33|370.23|22
1632644040000|2021-09-26 08:14:00|374.41|370.31|374.71|370.61|375.05|370.95|374.41|370.31|33
1632644050000|2021-09-26 08:14:10|374.75|370.65|374.42|370.32|374.84|370.74|374.42|370.32|31
1632644060000|2021-09-26 08:14:20|374.41|370.31|374.41|370.31|374.45|370.35|374.27|370.17|31
1632644070000|2021-09-26 08:14:30|374.33|370.23|374.16|370.06|374.33|370.23|374.08|369.98|27
1632644080000|2021-09-26 08:14:40|374.13|370.03|373.75|369.65|374.19|370.09|373.75|369.65|23
1632644090000|2021-09-26 08:14:50|373.88|369.78|373.57|369.47|373.88|369.78|373.53|369.43|22
1632644100000|2021-09-26 08:15:00|373.58|369.48|373.95|369.85|373.97|369.87|373.54|369.44|28
1632644110000|2021-09-26 08:15:10|374|369.9|373.99|369.89|374.6|370.5|373.99|369.89|36
1632644120000|2021-09-26 08:15:20|373.94|369.84|373.6|369.5|373.94|369.84|373.57|369.47|34
1632644130000|2021-09-26 08:15:30|373.58|369.48|374.07|369.97|374.09|369.99|373.58|369.48|24
1632644140000|2021-09-26 08:15:40|374.1|370|373.96|369.86|374.13|370.03|373.93|369.83|27
1632644150000|2021-09-26 08:15:50|374.04|369.94|374.06|369.96|374.24|370.14|374.03|369.93|26
1632644160000|2021-09-26 08:16:00|374.07|369.97|373.96|369.86|374.17|370.07|373.91|369.81|21
1632644170000|2021-09-26 08:16:10|373.95|369.85|373.67|369.57|374|369.9|373.65|369.55|25
1632644180000|2021-09-26 08:16:20|373.69|369.59|374.29|370.19|374.29|370.19|373.64|369.54|33
1632644190000|2021-09-26 08:16:30|374.27|370.17|374.14|370.04|374.35|370.25|374.13|370.03|18
1632644200000|2021-09-26 08:16:40|374.11|370.01|374.54|370.44|374.54|370.44|374.09|369.99|30
1632644210000|2021-09-26 08:16:50|374.53|370.43|374.79|370.69|374.84|370.74|374.45|370.35|31
1632644220000|2021-09-26 08:17:00|374.84|370.74|374.93|370.83|374.97|370.87|374.79|370.69|32
1632644230000|2021-09-26 08:17:10|374.94|370.84|374.99|370.89|375.13|371.03|374.89|370.79|32
1632644240000|2021-09-26 08:17:20|375.01|370.91|374.37|370.27|375.01|370.91|374.37|370.27|29
1632644250000|2021-09-26 08:17:30|374.34|370.24|374.78|370.68|374.78|370.68|374.32|370.22|25
1632644260000|2021-09-26 08:17:40|374.76|370.66|374.22|370.12|374.76|370.66|374.15|370.05|35
1632644270000|2021-09-26 08:17:50|374.2|370.1|374.13|370.03|374.2|370.1|374.03|369.93|26
1632644280000|2021-09-26 08:18:00|374.14|370.04|373.98|369.88|374.32|370.22|373.98|369.88|21
1632644290000|2021-09-26 08:18:10|373.97|369.87|373.92|369.82|374.17|370.07|373.89|369.79|27
1632644300000|2021-09-26 08:18:20|373.91|369.81|373.72|369.62|373.94|369.84|373.65|369.55|28
1632644310000|2021-09-26 08:18:30|373.71|369.61|373.57|369.47|373.71|369.61|373.52|369.42|17
1632644320000|2021-09-26 08:18:40|373.56|369.46|373.53|369.43|373.66|369.56|373.45|369.35|29
1632644330000|2021-09-26 08:18:50|373.56|369.46|373.49|369.39|373.58|369.48|373.49|369.39|15
1632644340000|2021-09-26 08:19:00|373.37|369.27|373.13|369.03|373.42|369.32|372.9|368.8|30
1632644350000|2021-09-26 08:19:10|373.14|369.04|372.83|368.73|373.23|369.13|372.83|368.73|25
1632644360000|2021-09-26 08:19:20|372.79|368.69|372.43|368.33|372.79|368.69|372.36|368.26|29
1632644370000|2021-09-26 08:19:30|372.47|368.37|372.27|368.17|372.57|368.47|372.27|368.17|31
1632644380000|2021-09-26 08:19:40|372.25|368.15|372.1|368|372.25|368.15|371.94|367.84|32
1632644390000|2021-09-26 08:19:50|372.08|367.98|371.73|367.63|372.08|367.98|371.73|367.63|34
1632644400000|2021-09-26 08:20:00|371.64|367.54|371.56|367.46|371.65|367.55|371.53|367.43|23
1632644410000|2021-09-26 08:20:10|371.55|367.45|371.18|367.08|371.86|367.76|371.1|367|30
1632644420000|2021-09-26 08:20:20|371.21|367.11|371.5|367.4|371.5|367.4|371.14|367.04|16
1632644430000|2021-09-26 08:20:30|371.52|367.42|371.97|367.87|372.04|367.94|371.5|367.4|27
1632644440000|2021-09-26 08:20:40|371.98|367.88|371.17|367.07|371.98|367.88|371.12|367.02|28
1632644450000|2021-09-26 08:20:50|371.29|367.19|371.48|367.38|371.82|367.72|371.29|367.19|33
1632644460000|2021-09-26 08:21:00|371.49|367.39|371.31|367.21|371.59|367.49|371.3|367.2|32
1632644470000|2021-09-26 08:21:10|371.25|367.15|371.14|367.04|371.25|367.15|370.86|366.76|31
1632644480000|2021-09-26 08:21:20|371.04|366.94|370.69|366.59|371.15|367.05|370.69|366.59|32
1632644490000|2021-09-26 08:21:30|370.67|366.57|370.43|366.33|370.68|366.58|370.42|366.32|31
1632644500000|2021-09-26 08:21:40|370.48|366.38|370.42|366.32|370.57|366.47|370.3|366.2|30
1632644510000|2021-09-26 08:21:50|370.38|366.28|370.51|366.41|370.59|366.49|370.31|366.21|29
1632644520000|2021-09-26 08:22:00|370.45|366.35|370.12|366.02|370.48|366.38|370.12|366.02|22
1632644530000|2021-09-26 08:22:10|370.13|366.03|369.68|365.58|370.24|366.14|369.65|365.55|26
1632644540000|2021-09-26 08:22:20|369.78|365.68|369.75|365.65|369.87|365.77|369.62|365.52|30
1632644550000|2021-09-26 08:22:30|369.74|365.64|369.61|365.51|369.89|365.79|369.56|365.46|26
1632644560000|2021-09-26 08:22:40|369.6|365.5|369.81|365.71|369.94|365.84|369.6|365.5|30
1632644570000|2021-09-26 08:22:50|369.8|365.7|370.52|366.42|370.53|366.43|369.8|365.7|31
1632644580000|2021-09-26 08:23:00|370.61|366.51|371.29|367.19|371.34|367.24|370.58|366.48|30
1632644590000|2021-09-26 08:23:10|371.32|367.22|370.85|366.75|371.32|367.22|370.62|366.52|32
1632644600000|2021-09-26 08:23:20|370.84|366.74|370.5|366.4|370.84|366.74|370.47|366.37|29
1632644610000|2021-09-26 08:23:30|370.49|366.39|370.78|366.68|370.78|366.68|370.48|366.38|28
1632644620000|2021-09-26 08:23:40|370.77|366.67|371.38|367.28|371.42|367.32|370.5|366.4|35
1632644630000|2021-09-26 08:23:50|371.45|367.35|371.43|367.33|371.77|367.67|371.43|367.33|29
1632644640000|2021-09-26 08:24:00|371.38|367.28|371.83|367.73|371.84|367.74|371.16|367.06|28
1632644650000|2021-09-26 08:24:10|371.84|367.74|372.54|368.44|372.54|368.44|371.73|367.63|31
1632644660000|2021-09-26 08:24:20|372.62|368.52|372.66|368.56|373.18|369.08|372.61|368.51|32
1632644670000|2021-09-26 08:24:30|372.65|368.55|373.53|369.43|373.53|369.43|372.63|368.53|25
1632644680000|2021-09-26 08:24:40|373.55|369.45|373.45|369.35|373.58|369.48|373.33|369.23|27
1632644690000|2021-09-26 08:24:50|373.48|369.38|372.56|368.46|373.48|369.38|372.55|368.45|38
1632644700000|2021-09-26 08:25:00|372.54|368.44|372.91|368.81|372.91|368.81|372.43|368.33|31
1632644710000|2021-09-26 08:25:10|372.95|368.85|373.48|369.38|373.53|369.43|372.95|368.85|34
1632644720000|2021-09-26 08:25:20|373.44|369.34|373.38|369.28|373.53|369.43|373.34|369.24|28
1632644730000|2021-09-26 08:25:30|373.36|369.26|373.15|369.05|373.42|369.32|372.99|368.89|32
1632644740000|2021-09-26 08:25:40|373.16|369.06|372.66|368.56|373.46|369.36|372.66|368.56|29
1632644750000|2021-09-26 08:25:50|372.7|368.6|372.55|368.45|372.7|368.6|372.21|368.11|32
1632644760000|2021-09-26 08:26:00|372.67|368.57|372.99|368.89|373.24|369.14|372.67|368.57|34
1632644770000|2021-09-26 08:26:10|373|368.9|373|368.9|373.04|368.94|372.76|368.66|29
1632644780000|2021-09-26 08:26:20|373.03|368.93|373.43|369.33|373.45|369.35|373.03|368.93|29
1632644790000|2021-09-26 08:26:30|373.46|369.36|373.26|369.16|373.48|369.38|373.21|369.11|29
1632644800000|2021-09-26 08:26:40|373.25|369.15|373.09|368.99|373.26|369.16|373.09|368.99|18
1632644810000|2021-09-26 08:26:50|373.12|369.02|372.99|368.89|373.12|369.02|372.95|368.85|21
1632644820000|2021-09-26 08:27:00|372.98|368.88|372.65|368.55|373|368.9|372.64|368.54|23
1632644830000|2021-09-26 08:27:10|372.63|368.53|372.66|368.56|372.66|368.56|372.45|368.35|28
1632644840000|2021-09-26 08:27:20|372.67|368.57|373.2|369.1|373.25|369.15|372.67|368.57|25
1632644850000|2021-09-26 08:27:30|373.21|369.11|373.27|369.17|373.4|369.3|373.2|369.1|20
1632644860000|2021-09-26 08:27:40|373.26|369.16|373.17|369.07|373.3|369.2|373.17|369.07|23
1632644870000|2021-09-26 08:27:50|373.16|369.06|372.9|368.8|373.16|369.06|372.9|368.8|24
1632644880000|2021-09-26 08:28:00|372.92|368.82|372.88|368.78|373.01|368.91|372.73|368.63|31
1632644890000|2021-09-26 08:28:10|372.86|368.76|372.57|368.47|372.9|368.8|372.56|368.46|29
1632644900000|2021-09-26 08:28:20|372.65|368.55|372.92|368.82|372.92|368.82|372.47|368.37|25
1632644910000|2021-09-26 08:28:30|373.01|368.91|372.97|368.87|373.26|369.16|372.97|368.87|26
1632644920000|2021-09-26 08:28:40|372.96|368.86|372.41|368.31|372.96|368.86|372.4|368.3|22
1632644930000|2021-09-26 08:28:50|372.42|368.32|372.64|368.54|372.71|368.61|372.42|368.32|25
1632644940000|2021-09-26 08:29:00|372.6|368.5|372.45|368.35|372.7|368.6|372.34|368.24|28
1632644950000|2021-09-26 08:29:10|372.4|368.3|373.17|369.07|373.33|369.23|372.4|368.3|32
1632644960000|2021-09-26 08:29:20|373.18|369.08|373.39|369.29|373.42|369.32|372.85|368.75|37
1632644970000|2021-09-26 08:29:30|373.44|369.34|373.29|369.19|373.44|369.34|373.22|369.12|27
1632644980000|2021-09-26 08:29:40|373.35|369.25|373.61|369.51|373.75|369.65|373.35|369.25|30
1632644990000|2021-09-26 08:29:50|373.59|369.49|373.76|369.66|373.76|369.66|373.58|369.48|30
1632645000000|2021-09-26 08:30:00|373.68|369.58|373.66|369.56|373.76|369.66|373.66|369.56|16
1632645010000|2021-09-26 08:30:10|373.65|369.55|373.05|368.95|373.65|369.55|373.05|368.95|27
1632645020000|2021-09-26 08:30:20|372.97|368.87|373.28|369.18|373.29|369.19|372.79|368.69|33
1632645030000|2021-09-26 08:30:30|373.25|369.15|373.66|369.56|373.72|369.62|373.25|369.15|31
1632645040000|2021-09-26 08:30:40|373.65|369.55|373.72|369.62|373.73|369.63|373.58|369.48|21
1632645050000|2021-09-26 08:30:50|373.7|369.6|374.01|369.91|374.01|369.91|373.64|369.54|33
1632645060000|2021-09-26 08:31:00|374|369.9|374.18|370.08|374.2|370.1|373.89|369.79|23
1632645070000|2021-09-26 08:31:10|374.2|370.1|374.38|370.28|374.38|370.28|374.15|370.05|21
1632645080000|2021-09-26 08:31:20|374.4|370.3|374.93|370.83|374.93|370.83|374.4|370.3|28
1632645090000|2021-09-26 08:31:30|374.92|370.82|374.6|370.5|375.01|370.91|374.58|370.48|30
1632645100000|2021-09-26 08:31:40|374.62|370.52|374.54|370.44|374.7|370.6|374.44|370.34|36
1632645110000|2021-09-26 08:31:50|374.55|370.45|374.55|370.45|374.61|370.51|374.5|370.4|22
1632645120000|2021-09-26 08:32:00|374.56|370.46|374.75|370.65|374.75|370.65|374.52|370.42|27
1632645130000|2021-09-26 08:32:10|374.76|370.66|374.53|370.43|374.9|370.8|374.51|370.41|32
1632645140000|2021-09-26 08:32:20|374.52|370.42|374.34|370.24|374.58|370.48|374.34|370.24|25
1632645150000|2021-09-26 08:32:30|374.36|370.26|374.35|370.25|374.47|370.37|374.35|370.25|25
1632645160000|2021-09-26 08:32:40|374.36|370.26|374.17|370.07|374.36|370.26|374.17|370.07|25
1632645170000|2021-09-26 08:32:50|374.16|370.06|373.53|369.43|374.17|370.07|373.53|369.43|30
1632645180000|2021-09-26 08:33:00|373.52|369.42|373.33|369.23|373.59|369.49|373.32|369.22|29
1632645190000|2021-09-26 08:33:10|373.39|369.29|374.26|370.16|374.27|370.17|373.38|369.28|32
1632645200000|2021-09-26 08:33:20|374.3|370.2|373.91|369.81|374.32|370.22|373.89|369.79|27
1632645210000|2021-09-26 08:33:30|373.92|369.82|374.02|369.92|374.11|370.01|373.91|369.81|27
1632645220000|2021-09-26 08:33:40|374.05|369.95|373.65|369.55|374.09|369.99|373.63|369.53|26
1632645230000|2021-09-26 08:33:50|373.66|369.56|373.75|369.65|373.8|369.7|373.66|369.56|19
1632645240000|2021-09-26 08:34:00|373.72|369.62|374.24|370.14|374.24|370.14|373.63|369.53|25
1632645250000|2021-09-26 08:34:10|374.26|370.16|374.16|370.06|374.42|370.32|374.1|370|31
1632645260000|2021-09-26 08:34:20|374.17|370.07|373.79|369.69|374.19|370.09|373.74|369.64|25
1632645270000|2021-09-26 08:34:30|373.8|369.7|373.49|369.39|373.87|369.77|373.49|369.39|20
1632645280000|2021-09-26 08:34:40|373.48|369.38|373.4|369.3|373.55|369.45|373.32|369.22|18
1632645290000|2021-09-26 08:34:50|373.46|369.36|373.51|369.41|373.59|369.49|373.45|369.35|17
1632645300000|2021-09-26 08:35:00|373.52|369.42|373.01|368.91|373.59|369.49|373.01|368.91|25
1632645310000|2021-09-26 08:35:10|373|368.9|372.86|368.76|373|368.9|372.82|368.72|29
1632645320000|2021-09-26 08:35:20|372.88|368.78|372.93|368.83|372.95|368.85|372.73|368.63|23
1632645330000|2021-09-26 08:35:30|372.92|368.82|372.52|368.42|372.98|368.88|372.52|368.42|27
1632645340000|2021-09-26 08:35:40|372.51|368.41|372.33|368.23|372.53|368.43|372.3|368.2|15
1632645350000|2021-09-26 08:35:50|372.3|368.2|372.32|368.22|372.34|368.24|372.17|368.07|25
1632645360000|2021-09-26 08:36:00|372.37|368.27|372.96|368.86|373.09|368.99|372.37|368.27|26
1632645370000|2021-09-26 08:36:10|372.95|368.85|372.2|368.1|372.95|368.85|372.2|368.1|30
1632645380000|2021-09-26 08:36:20|372.13|368.03|372.07|367.97|372.14|368.04|371.99|367.89|27
1632645390000|2021-09-26 08:36:30|372.04|367.94|371.63|367.53|372.08|367.98|371.63|367.53|26
1632645400000|2021-09-26 08:36:40|371.61|367.51|371.4|367.3|371.62|367.52|371.4|367.3|26
1632645410000|2021-09-26 08:36:50|371.36|367.26|371.16|367.06|371.4|367.3|371.06|366.96|29
1632645420000|2021-09-26 08:37:00|371.17|367.07|371.04|366.94|371.17|367.07|371.04|366.94|24
1632645430000|2021-09-26 08:37:10|371.01|366.91|371.06|366.96|371.16|367.06|371|366.9|19
1632645440000|2021-09-26 08:37:20|371.07|366.97|371.05|366.95|371.08|366.98|370.95|366.85|18
1632645450000|2021-09-26 08:37:30|371.03|366.93|371.14|367.04|371.14|367.04|371.01|366.91|18
1632645460000|2021-09-26 08:37:40|371.15|367.05|371.61|367.51|371.61|367.51|371.12|367.02|29
1632645470000|2021-09-26 08:37:50|371.62|367.52|371.68|367.58|371.77|367.67|371.5|367.4|26
1632645480000|2021-09-26 08:38:00|371.64|367.54|372.04|367.94|372.05|367.95|371.64|367.54|18
1632645490000|2021-09-26 08:38:10|372.06|367.96|372.14|368.04|372.16|368.06|372.03|367.93|22
1632645500000|2021-09-26 08:38:20|372.13|368.03|372.1|368|372.16|368.06|372.04|367.94|20
1632645510000|2021-09-26 08:38:30|372.16|368.06|372.12|368.02|372.17|368.07|372.08|367.98|18
1632645520000|2021-09-26 08:38:40|372.14|368.04|372.08|367.98|372.14|368.04|372.06|367.96|17
1632645530000|2021-09-26 08:38:50|372.12|368.02|372.04|367.94|372.15|368.05|372.04|367.94|22
1632645540000|2021-09-26 08:39:00|372.02|367.92|371.9|367.8|372.11|368.01|371.9|367.8|14
1632645550000|2021-09-26 08:39:10|371.89|367.79|371.81|367.71|371.92|367.82|371.79|367.69|12
1632645560000|2021-09-26 08:39:20|371.75|367.65|371.75|367.65|371.75|367.65|371.61|367.51|21
1632645570000|2021-09-26 08:39:30|371.74|367.64|371.58|367.48|371.82|367.72|371.58|367.48|14
1632645580000|2021-09-26 08:39:40|371.56|367.46|371.28|367.18|371.56|367.46|371.23|367.13|17
1632645590000|2021-09-26 08:39:50|371.3|367.2|371.38|367.28|371.4|367.3|371.21|367.11|17
1632645600000|2021-09-26 08:40:00|371.44|367.34|371.17|367.07|371.47|367.37|371.13|367.03|19
1632645610000|2021-09-26 08:40:10|371.18|367.08|371.06|366.96|371.23|367.13|371.06|366.96|10
1632645620000|2021-09-26 08:40:20|371.07|366.97|371.21|367.11|371.25|367.15|371.07|366.97|12
1632645630000|2021-09-26 08:40:30|371.15|367.05|371.07|366.97|371.15|367.05|371.07|366.97|6
1632645640000|2021-09-26 08:40:40|371.08|366.98|371.36|367.26|371.39|367.29|371.08|366.98|18
1632645650000|2021-09-26 08:40:50|371.39|367.29|371.47|367.37|371.58|367.48|371.37|367.27|17
1632645660000|2021-09-26 08:41:00|371.49|367.39|371.1|367|371.49|367.39|371.1|367|19
1632645670000|2021-09-26 08:41:10|371.07|366.97|371.1|367|371.25|367.15|371.04|366.94|20
1632645680000|2021-09-26 08:41:20|371.11|367.01|371.17|367.07|371.25|367.15|371.04|366.94|13
1632645690000|2021-09-26 08:41:30|371.18|367.08|371.05|366.95|371.26|367.16|370.97|366.87|22
1632645700000|2021-09-26 08:41:40|371.16|367.06|370.98|366.88|371.27|367.17|370.98|366.88|27
1632645710000|2021-09-26 08:41:50|371|366.9|371.14|367.04|371.14|367.04|371|366.9|18
1632645720000|2021-09-26 08:42:00|371.19|367.09|371.09|366.99|371.23|367.13|371.05|366.95|17
1632645730000|2021-09-26 08:42:10|371.1|367|371.21|367.11|371.21|367.11|371.1|367|14
1632645740000|2021-09-26 08:42:20|371.18|367.08|371.23|367.13|371.26|367.16|371.16|367.06|17
1632645750000|2021-09-26 08:42:30|371.22|367.12|370.98|366.88|371.23|367.13|370.89|366.79|20
1632645760000|2021-09-26 08:42:40|370.93|366.83|370.98|366.88|371.13|367.03|370.93|366.83|18
1632645770000|2021-09-26 08:42:50|370.97|366.87|371.56|367.46|371.56|367.46|370.95|366.85|29
1632645780000|2021-09-26 08:43:00|371.57|367.47|371.73|367.63|371.73|367.63|371.57|367.47|29
1632645790000|2021-09-26 08:43:10|371.74|367.64|371.98|367.88|371.99|367.89|371.74|367.64|23
1632645800000|2021-09-26 08:43:20|372.01|367.91|371.87|367.77|372.01|367.91|371.7|367.6|26
1632645810000|2021-09-26 08:43:30|371.9|367.8|371.44|367.34|371.9|367.8|371.28|367.18|25
1632645820000|2021-09-26 08:43:40|371.46|367.36|371.29|367.19|371.47|367.37|371.22|367.12|23
1632645830000|2021-09-26 08:43:50|371.28|367.18|371.1|367|371.29|367.19|371.04|366.94|25
1632645840000|2021-09-26 08:44:00|371.05|366.95|371.1|367|371.18|367.08|371.02|366.92|23
1632645850000|2021-09-26 08:44:10|371.12|367.02|371.16|367.06|371.18|367.08|371.11|367.01|13
1632645860000|2021-09-26 08:44:20|371.14|367.04|371.06|366.96|371.3|367.2|371.06|366.96|23
1632645870000|2021-09-26 08:44:30|371.05|366.95|371.05|366.95|371.24|367.14|371.05|366.95|21
1632645880000|2021-09-26 08:44:40|371|366.9|370.66|366.56|371|366.9|370.66|366.56|28
1632645890000|2021-09-26 08:44:50|370.62|366.52|370.66|366.56|370.66|366.56|370.52|366.42|23
1632645900000|2021-09-26 08:45:00|370.69|366.59|370.74|366.64|370.89|366.79|370.67|366.57|28
1632645910000|2021-09-26 08:45:10|370.72|366.62|370.56|366.46|370.72|366.62|370.55|366.45|20
1632645920000|2021-09-26 08:45:20|370.57|366.47|370.35|366.25|370.61|366.51|370.35|366.25|22
1632645930000|2021-09-26 08:45:30|370.33|366.23|370.24|366.14|370.36|366.26|370.22|366.12|21
1632645940000|2021-09-26 08:45:40|370.16|366.06|369.9|365.8|370.25|366.15|369.9|365.8|27
1632645950000|2021-09-26 08:45:50|369.87|365.77|370.15|366.05|370.17|366.07|369.86|365.76|28
1632645960000|2021-09-26 08:46:00|370.14|366.04|370.46|366.36|370.46|366.36|370.13|366.03|25
1632645970000|2021-09-26 08:46:10|370.48|366.38|370.43|366.33|370.49|366.39|370.32|366.22|23
1632645980000|2021-09-26 08:46:20|370.42|366.32|370.5|366.4|370.54|366.44|370.41|366.31|25
1632645990000|2021-09-26 08:46:30|370.51|366.41|370.79|366.69|370.79|366.69|370.51|366.41|23
1632646000000|2021-09-26 08:46:40|370.8|366.7|370.97|366.87|371.02|366.92|370.8|366.7|28
1632646010000|2021-09-26 08:46:50|370.99|366.89|370.92|366.82|371.1|367|370.84|366.74|28
1632646020000|2021-09-26 08:47:00|370.93|366.83|370.97|366.87|370.97|366.87|370.85|366.75|19
1632646030000|2021-09-26 08:47:10|370.99|366.89|371.01|366.91|371.08|366.98|370.92|366.82|29
1632646040000|2021-09-26 08:47:20|371.02|366.92|371.05|366.95|371.05|366.95|370.96|366.86|16
1632646050000|2021-09-26 08:47:30|371.08|366.98|371.06|366.96|371.08|366.98|371.01|366.91|17
1632646060000|2021-09-26 08:47:40|371.08|366.98|371.03|366.93|371.08|366.98|371.01|366.91|15
1632646070000|2021-09-26 08:47:50|371.05|366.95|370.73|366.63|371.05|366.95|370.69|366.59|21
1632646080000|2021-09-26 08:48:00|370.72|366.62|370.61|366.51|370.85|366.75|370.59|366.49|25
1632646090000|2021-09-26 08:48:10|370.62|366.52|370.86|366.76|370.86|366.76|370.54|366.44|26
1632646100000|2021-09-26 08:48:20|370.84|366.74|370.89|366.79|371|366.9|370.84|366.74|25
1632646110000|2021-09-26 08:48:30|370.9|366.8|370.92|366.82|370.97|366.87|370.84|366.74|16
1632646120000|2021-09-26 08:48:40|370.95|366.85|370.89|366.79|370.95|366.85|370.84|366.74|12
1632646130000|2021-09-26 08:48:50|370.92|366.82|370.93|366.83|370.96|366.86|370.84|366.74|20
1632646140000|2021-09-26 08:49:00|370.96|366.86|370.93|366.83|370.96|366.86|370.9|366.8|11
1632646150000|2021-09-26 08:49:10|370.94|366.84|370.92|366.82|370.95|366.85|370.91|366.81|10
1632646160000|2021-09-26 08:49:20|370.9|366.8|370.85|366.75|370.93|366.83|370.85|366.75|10
1632646170000|2021-09-26 08:49:30|370.83|366.73|371.66|367.56|371.66|367.56|370.83|366.73|25
1632646180000|2021-09-26 08:49:40|371.68|367.58|372.22|368.12|372.25|368.15|371.68|367.58|24
1632646190000|2021-09-26 08:49:50|372.32|368.22|372.44|368.34|372.45|368.35|372.17|368.07|29
1632646200000|2021-09-26 08:50:00|372.55|368.45|373.1|369|373.1|369|372.55|368.45|27
1632646210000|2021-09-26 08:50:10|373.07|368.97|372.89|368.79|373.1|369|372.84|368.74|24
1632646220000|2021-09-26 08:50:20|372.91|368.81|373.14|369.04|373.16|369.06|372.91|368.81|24
1632646230000|2021-09-26 08:50:30|373.11|369.01|373.2|369.1|373.38|369.28|373.1|369|23
1632646240000|2021-09-26 08:50:40|373.17|369.07|372.9|368.8|373.19|369.09|372.67|368.57|29
1632646250000|2021-09-26 08:50:50|372.91|368.81|372.64|368.54|372.92|368.82|372.63|368.53|26
1632646260000|2021-09-26 08:51:00|372.61|368.51|372.16|368.06|372.61|368.51|372.16|368.06|20
1632646270000|2021-09-26 08:51:10|372.15|368.05|371.96|367.86|372.15|368.05|371.92|367.82|20
1632646280000|2021-09-26 08:51:20|371.95|367.85|372.18|368.08|372.2|368.1|371.95|367.85|20
1632646290000|2021-09-26 08:51:30|372.19|368.09|372.32|368.22|372.32|368.22|372.19|368.09|13
1632646300000|2021-09-26 08:51:40|372.28|368.18|372.81|368.71|372.81|368.71|372.28|368.18|16
1632646310000|2021-09-26 08:51:50|372.8|368.7|372.98|368.88|372.98|368.88|372.8|368.7|20
1632646320000|2021-09-26 08:52:00|372.99|368.89|373.36|369.26|373.42|369.32|372.97|368.87|27
1632646330000|2021-09-26 08:52:10|373.35|369.25|373.12|369.02|373.39|369.29|373.12|369.02|16
1632646340000|2021-09-26 08:52:20|373.05|368.95|373.42|369.32|373.44|369.34|372.99|368.89|26
1632646350000|2021-09-26 08:52:30|373.43|369.33|373.33|369.23|373.45|369.35|373.2|369.1|24
1632646360000|2021-09-26 08:52:40|373.38|369.28|373.18|369.08|373.39|369.29|373.07|368.97|21
1632646370000|2021-09-26 08:52:50|373.2|369.1|372.95|368.85|373.23|369.13|372.92|368.82|24
1632646380000|2021-09-26 08:53:00|372.97|368.87|372.96|368.86|373.04|368.94|372.95|368.85|16
1632646390000|2021-09-26 08:53:10|372.94|368.84|372.72|368.62|372.94|368.84|372.65|368.55|15
1632646400000|2021-09-26 08:53:20|372.71|368.61|372.56|368.46|372.71|368.61|372.56|368.46|10
1632646410000|2021-09-26 08:53:30|372.55|368.45|372.54|368.44|372.56|368.46|372.49|368.39|13
1632646420000|2021-09-26 08:53:40|372.57|368.47|372.55|368.45|372.6|368.5|372.52|368.42|16
1632646430000|2021-09-26 08:53:50|372.57|368.47|372.29|368.19|372.58|368.48|372.27|368.17|13
1632646440000|2021-09-26 08:54:00|372.35|368.25|372.4|368.3|372.52|368.42|372.35|368.25|22
1632646450000|2021-09-26 08:54:10|372.43|368.33|372.29|368.19|372.45|368.35|372.27|368.17|19
1632646460000|2021-09-26 08:54:20|372.3|368.2|372.47|368.37|372.47|368.37|372.29|368.19|20
1632646470000|2021-09-26 08:54:30|372.48|368.38|372.99|368.89|373|368.9|372.46|368.36|27
1632646480000|2021-09-26 08:54:40|373.01|368.91|373.55|369.45|373.62|369.52|373.01|368.91|28
1632646490000|2021-09-26 08:54:50|373.51|369.41|373.43|369.33|373.76|369.66|373.39|369.29|27
1632646500000|2021-09-26 08:55:00|373.3|369.2|373.38|369.28|373.39|369.29|373.01|368.91|29
1632646510000|2021-09-26 08:55:10|373.41|369.31|373.71|369.61|373.73|369.63|373.33|369.23|29
1632646520000|2021-09-26 08:55:20|373.7|369.6|373.45|369.35|373.7|369.6|373.43|369.33|24
1632646530000|2021-09-26 08:55:30|373.44|369.34|373.4|369.3|373.47|369.37|373.28|369.18|22
1632646540000|2021-09-26 08:55:40|373.39|369.29|373.16|369.06|373.39|369.29|373.13|369.03|24
1632646550000|2021-09-26 08:55:50|373.19|369.09|373.13|369.03|373.24|369.14|373.06|368.96|22
1632646560000|2021-09-26 08:56:00|373.12|369.02|372.98|368.88|373.15|369.05|372.98|368.88|12
1632646570000|2021-09-26 08:56:10|372.95|368.85|373.01|368.91|373.1|369|372.95|368.85|19
1632646580000|2021-09-26 08:56:20|373.02|368.92|373.1|369|373.1|369|372.97|368.87|10
1632646590000|2021-09-26 08:56:30|373.09|368.99|373.11|369.01|373.15|369.05|373.04|368.94|21
1632646600000|2021-09-26 08:56:40|373.1|369|373.13|369.03|373.13|369.03|373.04|368.94|18
1632646610000|2021-09-26 08:56:50|373.15|369.05|373.46|369.36|373.46|369.36|373.09|368.99|20
1632646620000|2021-09-26 08:57:00|373.45|369.35|373.53|369.43|373.61|369.51|373.45|369.35|17
1632646630000|2021-09-26 08:57:10|373.49|369.39|373.4|369.3|373.5|369.4|373.39|369.29|15
1632646640000|2021-09-26 08:57:20|373.44|369.34|373.7|369.6|373.7|369.6|373.44|369.34|23
1632646650000|2021-09-26 08:57:30|373.71|369.61|374.01|369.91|374.09|369.99|373.7|369.6|28
1632646660000|2021-09-26 08:57:40|374|369.9|373.8|369.7|374.06|369.96|373.8|369.7|18
1632646670000|2021-09-26 08:57:50|373.76|369.66|373.63|369.53|373.78|369.68|373.63|369.53|19
1632646680000|2021-09-26 08:58:00|373.62|369.52|373.51|369.41|373.62|369.52|373.35|369.25|23
1632646690000|2021-09-26 08:58:10|373.45|369.35|373.55|369.45|373.55|369.45|373.31|369.21|26
1632646700000|2021-09-26 08:58:20|373.56|369.46|373.64|369.54|373.65|369.55|373.56|369.46|16
1632646710000|2021-09-26 08:58:30|373.59|369.49|373.72|369.62|373.73|369.63|373.58|369.48|21
1632646720000|2021-09-26 08:58:40|373.75|369.65|373.6|369.5|373.85|369.75|373.55|369.45|24
1632646730000|2021-09-26 08:58:50|373.58|369.48|373.76|369.66|373.79|369.69|373.57|369.47|22
1632646740000|2021-09-26 08:59:00|373.73|369.63|373.68|369.58|373.73|369.63|373.65|369.55|10
1632646750000|2021-09-26 08:59:10|373.71|369.61|373.63|369.53|373.71|369.61|373.6|369.5|18
1632646760000|2021-09-26 08:59:20|373.65|369.55|373.79|369.69|373.82|369.72|373.65|369.55|11
1632646770000|2021-09-26 08:59:30|373.91|369.81|374|369.9|374.02|369.92|373.91|369.81|21
1632646780000|2021-09-26 08:59:40|374.01|369.91|373.75|369.65|374.03|369.93|373.72|369.62|22
1632646790000|2021-09-26 08:59:50|373.76|369.66|373.77|369.67|373.79|369.69|373.7|369.6|14
1632646800000|2021-09-26 09:00:00|373.8|369.7|373.92|369.82|373.92|369.82|373.8|369.7|18
1632646810000|2021-09-26 09:00:10|373.9|369.8|373.64|369.54|373.92|369.82|373.64|369.54|22
1632646820000|2021-09-26 09:00:20|373.65|369.55|373.17|369.07|373.67|369.57|373.15|369.05|27
1632646830000|2021-09-26 09:00:30|373.13|369.03|373.75|369.65|373.8|369.7|373.13|369.03|30
1632646840000|2021-09-26 09:00:40|373.76|369.66|373.5|369.4|373.79|369.69|373.5|369.4|20
1632646850000|2021-09-26 09:00:50|373.52|369.42|373.44|369.34|373.58|369.48|373.42|369.32|25
1632646860000|2021-09-26 09:01:00|373.45|369.35|373.41|369.31|373.46|369.36|373.4|369.3|14
1632646870000|2021-09-26 09:01:10|373.42|369.32|373.31|369.21|373.42|369.32|373.26|369.16|15
1632646880000|2021-09-26 09:01:20|373.32|369.22|373.4|369.3|373.41|369.31|373.29|369.19|13
1632646890000|2021-09-26 09:01:30|373.41|369.31|373.81|369.71|373.92|369.82|373.41|369.31|28
1632646900000|2021-09-26 09:01:40|373.8|369.7|373.85|369.75|373.89|369.79|373.71|369.61|26
1632646910000|2021-09-26 09:01:50|373.83|369.73|374.01|369.91|374.01|369.91|373.82|369.72|16
1632646920000|2021-09-26 09:02:00|374|369.9|374.22|370.12|374.24|370.14|373.94|369.84|21
1632646930000|2021-09-26 09:02:10|374.18|370.08|374.27|370.17|374.39|370.29|374.18|370.08|27
1632646940000|2021-09-26 09:02:20|374.28|370.18|374.13|370.03|374.31|370.21|374.13|370.03|29
1632646950000|2021-09-26 09:02:30|374.1|370|373.91|369.81|374.1|370|373.91|369.81|15
1632646960000|2021-09-26 09:02:40|373.93|369.83|373.75|369.65|373.93|369.83|373.68|369.58|23
1632646970000|2021-09-26 09:02:50|373.74|369.64|373.66|369.56|373.76|369.66|373.66|369.56|16
1632646980000|2021-09-26 09:03:00|373.69|369.59|373.52|369.42|373.69|369.59|373.51|369.41|12
1632646990000|2021-09-26 09:03:10|373.49|369.39|373.53|369.43|373.53|369.43|373.42|369.32|17
1632647000000|2021-09-26 09:03:20|373.54|369.44|373.55|369.45|373.67|369.57|373.52|369.42|21
1632647010000|2021-09-26 09:03:30|373.56|369.46|373.41|369.31|373.56|369.46|373.41|369.31|21
1632647020000|2021-09-26 09:03:40|373.4|369.3|373.47|369.37|373.47|369.37|373.36|369.26|16
1632647030000|2021-09-26 09:03:50|373.5|369.4|373.47|369.37|373.52|369.42|373.43|369.33|19
1632647040000|2021-09-26 09:04:00|373.45|369.35|373.61|369.51|373.64|369.54|373.45|369.35|18
1632647050000|2021-09-26 09:04:10|373.62|369.52|373.66|369.56|373.69|369.59|373.61|369.51|14
1632647060000|2021-09-26 09:04:20|373.67|369.57|373.72|369.62|373.73|369.63|373.67|369.57|4
1632647070000|2021-09-26 09:04:30|373.74|369.64|374.08|369.98|374.08|369.98|373.65|369.55|20
1632647080000|2021-09-26 09:04:40|374.06|369.96|374.06|369.96|374.09|369.99|374.04|369.94|13
1632647090000|2021-09-26 09:04:50|374.07|369.97|374.12|370.02|374.18|370.08|374.07|369.97|23
1632647100000|2021-09-26 09:05:00|374.1|370|374.08|369.98|374.17|370.07|374.06|369.96|20
1632647110000|2021-09-26 09:05:10|374.1|370|374.31|370.21|374.31|370.21|374.1|370|18
1632647120000|2021-09-26 09:05:20|374.33|370.23|374.02|369.92|374.37|370.27|374.02|369.92|29
1632647130000|2021-09-26 09:05:30|374|369.9|373.81|369.71|374.12|370.02|373.81|369.71|25
1632647140000|2021-09-26 09:05:40|373.84|369.74|374.06|369.96|374.06|369.96|373.81|369.71|23
1632647150000|2021-09-26 09:05:50|374.07|369.97|374.2|370.1|374.3|370.2|374.06|369.96|22
1632647160000|2021-09-26 09:06:00|374.15|370.05|374.37|370.27|374.39|370.29|374.1|370|21
1632647170000|2021-09-26 09:06:10|374.36|370.26|374.1|370|374.36|370.26|374.04|369.94|33
1632647180000|2021-09-26 09:06:20|374.06|369.96|373.75|369.65|374.11|370.01|373.75|369.65|30
1632647190000|2021-09-26 09:06:30|373.74|369.64|373.76|369.66|373.88|369.78|373.73|369.63|14
1632647200000|2021-09-26 09:06:40|373.83|369.73|374.09|369.99|374.11|370.01|373.77|369.67|27
1632647210000|2021-09-26 09:06:50|374.11|370.01|374.22|370.12|374.26|370.16|374.1|370|19
1632647220000|2021-09-26 09:07:00|374.2|370.1|373.94|369.84|374.2|370.1|373.93|369.83|17
1632647230000|2021-09-26 09:07:10|373.9|369.8|373.95|369.85|373.95|369.85|373.9|369.8|15
1632647240000|2021-09-26 09:07:20|373.93|369.83|373.91|369.81|373.96|369.86|373.85|369.75|19
1632647250000|2021-09-26 09:07:30|373.9|369.8|373.73|369.63|373.9|369.8|373.65|369.55|24
1632647260000|2021-09-26 09:07:40|373.72|369.62|373.72|369.62|373.72|369.62|373.69|369.59|9
1632647270000|2021-09-26 09:07:50|373.73|369.63|373.69|369.59|373.75|369.65|373.65|369.55|16
1632647280000|2021-09-26 09:08:00|373.71|369.61|373.57|369.47|373.78|369.68|373.55|369.45|26
1632647290000|2021-09-26 09:08:10|373.56|369.46|373.54|369.44|373.59|369.49|373.53|369.43|11
1632647300000|2021-09-26 09:08:20|373.52|369.42|373.5|369.4|373.52|369.42|373.43|369.33|13
1632647310000|2021-09-26 09:08:30|373.48|369.38|373.42|369.32|373.53|369.43|373.42|369.32|14
1632647320000|2021-09-26 09:08:40|373.45|369.35|373.71|369.61|373.73|369.63|373.4|369.3|19
1632647330000|2021-09-26 09:08:50|373.72|369.62|373.44|369.34|373.72|369.62|373.43|369.33|17
1632647340000|2021-09-26 09:09:00|373.46|369.36|373.64|369.54|373.64|369.54|373.45|369.35|23
1632647350000|2021-09-26 09:09:10|373.65|369.55|373.63|369.53|373.72|369.62|373.63|369.53|9
1632647360000|2021-09-26 09:09:20|373.62|369.52|373.7|369.6|373.7|369.6|373.57|369.47|12
1632647370000|2021-09-26 09:09:30|373.69|369.59|373.9|369.8|373.98|369.88|373.69|369.59|23
1632647380000|2021-09-26 09:09:40|373.91|369.81|373.9|369.8|373.97|369.87|373.9|369.8|16
1632647390000|2021-09-26 09:09:50|373.96|369.86|373.79|369.69|373.96|369.86|373.79|369.69|14
1632647400000|2021-09-26 09:10:00|373.75|369.65|373.81|369.71|373.86|369.76|373.71|369.61|18
1632647410000|2021-09-26 09:10:10|373.8|369.7|373.75|369.65|373.81|369.71|373.71|369.61|14
1632647420000|2021-09-26 09:10:20|373.78|369.68|373.78|369.68|373.8|369.7|373.75|369.65|9
1632647430000|2021-09-26 09:10:30|373.77|369.67|373.77|369.67|373.78|369.68|373.76|369.66|6
1632647440000|2021-09-26 09:10:40|373.76|369.66|373.54|369.44|373.76|369.66|373.52|369.42|17
1632647450000|2021-09-26 09:10:50|373.55|369.45|373.53|369.43|373.58|369.48|373.53|369.43|10
1632647460000|2021-09-26 09:11:00|373.54|369.44|373.62|369.52|373.7|369.6|373.54|369.44|15
1632647470000|2021-09-26 09:11:10|373.65|369.55|373.57|369.47|373.71|369.61|373.56|369.46|16
1632647480000|2021-09-26 09:11:20|373.56|369.46|373.5|369.4|373.57|369.47|373.48|369.38|16
1632647490000|2021-09-26 09:11:30|373.48|369.38|373.74|369.64|373.75|369.65|373.48|369.38|17
1632647500000|2021-09-26 09:11:40|373.75|369.65|374.03|369.93|374.04|369.94|373.74|369.64|25
1632647510000|2021-09-26 09:11:50|373.99|369.89|374.18|370.08|374.18|370.08|373.99|369.89|11
1632647520000|2021-09-26 09:12:00|374.16|370.06|374.01|369.91|374.22|370.12|374|369.9|20
1632647530000|2021-09-26 09:12:10|374.05|369.95|374.03|369.93|374.11|370.01|374.01|369.91|12
1632647540000|2021-09-26 09:12:20|374.02|369.92|373.8|369.7|374.02|369.92|373.8|369.7|18
1632647550000|2021-09-26 09:12:30|373.81|369.71|373.95|369.85|373.95|369.85|373.79|369.69|13
1632647560000|2021-09-26 09:12:40|373.96|369.86|374.05|369.95|374.05|369.95|373.94|369.84|13
1632647570000|2021-09-26 09:12:50|374.01|369.91|373.82|369.72|374.01|369.91|373.8|369.7|18
1632647580000|2021-09-26 09:13:00|373.81|369.71|373.66|369.56|373.83|369.73|373.66|369.56|17
1632647590000|2021-09-26 09:13:10|373.65|369.55|373.67|369.57|373.67|369.57|373.64|369.54|5
1632647600000|2021-09-26 09:13:20|373.66|369.56|373.74|369.64|373.74|369.64|373.6|369.5|15
1632647610000|2021-09-26 09:13:30|373.73|369.63|373.8|369.7|373.85|369.75|373.72|369.62|22
1632647620000|2021-09-26 09:13:40|373.82|369.72|373.84|369.74|373.88|369.78|373.82|369.72|19
1632647630000|2021-09-26 09:13:50|373.87|369.77|373.85|369.75|373.87|369.77|373.81|369.71|9
1632647640000|2021-09-26 09:14:00|373.86|369.76|373.86|369.76|373.86|369.76|373.73|369.63|13
1632647650000|2021-09-26 09:14:10|373.88|369.78|373.99|369.89|374.02|369.92|373.88|369.78|8
1632647660000|2021-09-26 09:14:20|374.01|369.91|374.09|369.99|374.09|369.99|373.97|369.87|7
1632647670000|2021-09-26 09:14:30|374.1|370|374.18|370.08|374.2|370.1|374.04|369.94|17
1632647680000|2021-09-26 09:14:40|374.2|370.1|374.02|369.92|374.21|370.11|374|369.9|13
1632647690000|2021-09-26 09:14:50|374.01|369.91|374.11|370.01|374.12|370.02|373.99|369.89|16
1632647700000|2021-09-26 09:15:00|374.09|369.99|374.14|370.04|374.14|370.04|374.08|369.98|8
1632647710000|2021-09-26 09:15:10|374.15|370.05|374.36|370.26|374.36|370.26|374.14|370.04|14
1632647720000|2021-09-26 09:15:20|374.37|370.27|374.33|370.23|374.39|370.29|374.32|370.22|23
1632647730000|2021-09-26 09:15:30|374.32|370.22|374.4|370.3|374.4|370.3|374.32|370.22|18
1632647740000|2021-09-26 09:15:40|374.39|370.29|374.36|370.26|374.4|370.3|374.36|370.26|13
1632647750000|2021-09-26 09:15:50|374.35|370.25|374.42|370.32|374.42|370.32|374.35|370.25|14
1632647760000|2021-09-26 09:16:00|374.44|370.34|374.45|370.35|374.46|370.36|374.43|370.33|13
1632647770000|2021-09-26 09:16:10|374.46|370.36|375.02|370.92|375.02|370.92|374.46|370.36|20
1632647780000|2021-09-26 09:16:20|375.03|370.93|375.73|371.63|375.73|371.63|375.03|370.93|22
1632647790000|2021-09-26 09:16:30|375.71|371.61|375.85|371.75|376.08|371.98|375.6|371.5|32
1632647800000|2021-09-26 09:16:40|375.86|371.76|375.91|371.81|376.17|372.07|375.84|371.74|31
1632647810000|2021-09-26 09:16:50|375.9|371.8|375.93|371.83|376.04|371.94|375.85|371.75|28
1632647820000|2021-09-26 09:17:00|375.9|371.8|375.98|371.88|376.08|371.98|375.9|371.8|30
1632647830000|2021-09-26 09:17:10|376.07|371.97|376.06|371.96|376.16|372.06|375.91|371.81|33
1632647840000|2021-09-26 09:17:20|376.05|371.95|375.98|371.88|376.05|371.95|375.83|371.73|25
1632647850000|2021-09-26 09:17:30|375.99|371.89|376.47|372.37|376.53|372.43|375.99|371.89|28
1632647860000|2021-09-26 09:17:40|376.55|372.45|376.89|372.79|376.99|372.89|376.55|372.45|29
1632647870000|2021-09-26 09:17:50|376.82|372.72|376.98|372.88|376.98|372.88|376.55|372.45|28
1632647880000|2021-09-26 09:18:00|377.02|372.92|377.14|373.04|377.27|373.17|377.02|372.92|27
1632647890000|2021-09-26 09:18:10|377.11|373.01|377.5|373.4|377.5|373.4|376.97|372.87|30
1632647900000|2021-09-26 09:18:20|377.61|373.51|377.83|373.73|377.83|373.73|377.52|373.42|31
1632647910000|2021-09-26 09:18:30|377.82|373.72|377.84|373.74|377.88|373.78|377.66|373.56|32
1632647920000|2021-09-26 09:18:40|377.83|373.73|377.91|373.81|377.93|373.83|377.56|373.46|29
1632647930000|2021-09-26 09:18:50|377.92|373.82|378.34|374.24|378.35|374.25|377.92|373.82|24
1632647940000|2021-09-26 09:19:00|378.38|374.28|378.66|374.56|378.97|374.87|378.38|374.28|33
1632647950000|2021-09-26 09:19:10|378.67|374.57|379.01|374.91|379.01|374.91|378.51|374.41|29
1632647960000|2021-09-26 09:19:20|379.03|374.93|379.26|375.16|379.27|375.17|379.03|374.93|27
1632647970000|2021-09-26 09:19:30|379.25|375.15|379.66|375.56|379.74|375.64|379.17|375.07|26
1632647980000|2021-09-26 09:19:40|379.67|375.57|379.23|375.13|379.85|375.75|379.06|374.96|32
1632647990000|2021-09-26 09:19:50|379.21|375.11|379.36|375.26|379.56|375.46|379.21|375.11|26
1632648000000|2021-09-26 09:20:00|379.35|375.25|379.45|375.35|379.51|375.41|379.26|375.16|31
1632648010000|2021-09-26 09:20:10|379.46|375.36|379.34|375.24|379.63|375.53|379.34|375.24|21
1632648020000|2021-09-26 09:20:20|379.38|375.28|379.53|375.43|379.54|375.44|379.38|375.28|23
1632648030000|2021-09-26 09:20:30|379.54|375.44|379.7|375.6|379.78|375.68|379.54|375.44|25
1632648040000|2021-09-26 09:20:40|379.77|375.67|379.72|375.62|379.77|375.67|379.59|375.49|27
1632648050000|2021-09-26 09:20:50|379.74|375.64|379.81|375.71|379.84|375.74|379.71|375.61|25
1632648060000|2021-09-26 09:21:00|379.77|375.67|380.03|375.93|380.03|375.93|379.77|375.67|27
1632648070000|2021-09-26 09:21:10|380.07|375.97|380.09|375.99|380.11|376.01|379.94|375.84|26
1632648080000|2021-09-26 09:21:20|380.07|375.97|380.55|376.45|380.57|376.47|380.07|375.97|26
1632648090000|2021-09-26 09:21:30|380.56|376.46|380.62|376.52|380.66|376.56|380.53|376.43|16
1632648100000|2021-09-26 09:21:40|380.59|376.49|380.33|376.23|380.59|376.49|380.23|376.13|19
1632648110000|2021-09-26 09:21:50|380.32|376.22|380.83|376.73|380.92|376.82|380.32|376.22|31
1632648120000|2021-09-26 09:22:00|380.85|376.75|381.07|376.97|381.26|377.16|380.75|376.65|23
1632648130000|2021-09-26 09:22:10|381.1|377|381.07|376.97|381.1|377|380.86|376.76|27
1632648140000|2021-09-26 09:22:20|381.08|376.98|380.96|376.86|381.18|377.08|380.96|376.86|22
1632648150000|2021-09-26 09:22:30|380.97|376.87|380.83|376.73|380.97|376.87|380.83|376.73|22
1632648160000|2021-09-26 09:22:40|380.82|376.72|380.87|376.77|380.93|376.83|380.81|376.71|22
1632648170000|2021-09-26 09:22:50|380.9|376.8|380.92|376.82|380.95|376.85|380.81|376.71|22
1632648180000|2021-09-26 09:23:00|380.95|376.85|381.04|376.94|381.05|376.95|380.95|376.85|19
1632648190000|2021-09-26 09:23:10|381.03|376.93|381.61|377.51|381.61|377.51|380.98|376.88|30
1632648200000|2021-09-26 09:23:20|381.63|377.53|383.75|379.65|383.75|379.65|381.63|377.53|37
1632648210000|2021-09-26 09:23:30|383.76|379.66|384.31|380.21|384.85|380.75|383.76|379.66|34
1632648220000|2021-09-26 09:23:40|384.35|380.25|383.63|379.53|384.55|380.45|383.63|379.53|36
1632648230000|2021-09-26 09:23:50|383.6|379.5|384.15|380.05|384.47|380.37|383.33|379.23|37
1632648240000|2021-09-26 09:24:00|384.2|380.1|385.26|381.16|385.35|381.25|384.2|380.1|36
1632648250000|2021-09-26 09:24:10|385.22|381.12|386.2|382.1|386.2|382.1|385.21|381.11|31
1632648260000|2021-09-26 09:24:20|386.24|382.14|387.05|382.95|387.09|382.99|386.24|382.14|35
1632648270000|2021-09-26 09:24:30|387.01|382.91|385.69|381.59|387.01|382.91|385.64|381.54|37
1632648280000|2021-09-26 09:24:40|385.67|381.57|385.87|381.77|386.03|381.93|385.65|381.55|35
1632648290000|2021-09-26 09:24:50|385.94|381.84|385.36|381.26|385.94|381.84|385.35|381.25|33
1632648300000|2021-09-26 09:25:00|385.35|381.25|385.66|381.56|385.77|381.67|385.22|381.12|36
1632648310000|2021-09-26 09:25:10|385.7|381.6|385.52|381.42|385.79|381.69|385.49|381.39|30
1632648320000|2021-09-26 09:25:20|385.59|381.49|385.44|381.34|385.84|381.74|385.44|381.34|30
1632648330000|2021-09-26 09:25:30|385.42|381.32|384.94|380.84|385.42|381.32|384.91|380.81|32
1632648340000|2021-09-26 09:25:40|384.99|380.89|385.39|381.29|385.39|381.29|384.68|380.58|35
1632648350000|2021-09-26 09:25:50|385.47|381.37|385.94|381.84|386.27|382.17|385.47|381.37|36
1632648360000|2021-09-26 09:26:00|385.93|381.83|385.94|381.84|386.19|382.09|385.78|381.68|32
1632648370000|2021-09-26 09:26:10|385.78|381.68|385.73|381.63|385.81|381.71|385.35|381.25|29
1632648380000|2021-09-26 09:26:20|385.72|381.62|385.67|381.57|385.85|381.75|385.66|381.56|36
1632648390000|2021-09-26 09:26:30|385.66|381.56|384.69|380.59|385.8|381.7|384.53|380.43|30
1632648400000|2021-09-26 09:26:40|384.77|380.67|385.23|381.13|385.58|381.48|384.75|380.65|33
1632648410000|2021-09-26 09:26:50|385.21|381.11|384.57|380.47|385.21|381.11|384.56|380.46|36
1632648420000|2021-09-26 09:27:00|384.59|380.49|384.33|380.23|384.64|380.54|384.33|380.23|31
1632648430000|2021-09-26 09:27:10|384.31|380.21|383.9|379.8|384.31|380.21|383.86|379.76|32
1632648440000|2021-09-26 09:27:20|383.91|379.81|384.05|379.95|384.07|379.97|383.81|379.71|27
1632648450000|2021-09-26 09:27:30|384.01|379.91|383.62|379.52|384.11|380.01|383.62|379.52|30
1632648460000|2021-09-26 09:27:40|383.6|379.5|383.49|379.39|383.76|379.66|383.32|379.22|34
1632648470000|2021-09-26 09:27:50|383.48|379.38|383.32|379.22|383.64|379.54|383.21|379.11|26
1632648480000|2021-09-26 09:28:00|383.35|379.25|383.5|379.4|383.5|379.4|383.34|379.24|27
1632648490000|2021-09-26 09:28:10|383.55|379.45|383.45|379.35|383.76|379.66|383.45|379.35|26
1632648500000|2021-09-26 09:28:20|383.44|379.34|383.51|379.41|383.63|379.53|383.4|379.3|32
1632648510000|2021-09-26 09:28:30|383.48|379.38|383.35|379.25|383.48|379.38|383.21|379.11|29
1632648520000|2021-09-26 09:28:40|383.36|379.26|383.37|379.27|383.44|379.34|383.17|379.07|27
1632648530000|2021-09-26 09:28:50|383.36|379.26|383.38|379.28|383.38|379.28|383.23|379.13|31
1632648540000|2021-09-26 09:29:00|383.39|379.29|383.97|379.87|384.26|380.16|383.36|379.26|35
1632648550000|2021-09-26 09:29:10|383.96|379.86|384.76|380.66|384.76|380.66|383.96|379.86|28
1632648560000|2021-09-26 09:29:20|384.77|380.67|384.11|380.01|384.77|380.67|384.11|380.01|33
1632648570000|2021-09-26 09:29:30|384.06|379.96|384.12|380.02|384.48|380.38|384.06|379.96|31
1632648580000|2021-09-26 09:29:40|384.11|380.01|384.25|380.15|384.26|380.16|383.91|379.81|28
1632648590000|2021-09-26 09:29:50|384.27|380.17|384.32|380.22|384.48|380.38|384.19|380.09|34
1632648600000|2021-09-26 09:30:00|384.33|380.23|384.43|380.33|384.72|380.62|384.21|380.11|29
1632648610000|2021-09-26 09:30:10|384.47|380.37|384.38|380.28|384.52|380.42|384.34|380.24|22
1632648620000|2021-09-26 09:30:20|384.39|380.29|384.94|380.84|384.97|380.87|384.38|380.28|28
1632648630000|2021-09-26 09:30:30|384.91|380.81|384.98|380.88|384.99|380.89|384.79|380.69|26
1632648640000|2021-09-26 09:30:40|385.01|380.91|385.28|381.18|385.28|381.18|385.01|380.91|19
1632648650000|2021-09-26 09:30:50|385.29|381.19|385.44|381.34|385.51|381.41|385.29|381.19|26
1632648660000|2021-09-26 09:31:00|385.54|381.44|385.93|381.83|385.98|381.88|385.54|381.44|27
1632648670000|2021-09-26 09:31:10|385.97|381.87|386.06|381.96|386.1|382|385.94|381.84|22
1632648680000|2021-09-26 09:31:20|386.07|381.97|386.29|382.19|386.29|382.19|386.07|381.97|20
1632648690000|2021-09-26 09:31:30|386.31|382.21|386.03|381.93|386.45|382.35|386.01|381.91|27
1632648700000|2021-09-26 09:31:40|385.98|381.88|385.73|381.63|385.98|381.88|385.55|381.45|30
1632648710000|2021-09-26 09:31:50|385.74|381.64|385.89|381.79|386.08|381.98|385.74|381.64|26
1632648720000|2021-09-26 09:32:00|385.88|381.78|385.86|381.76|385.93|381.83|385.75|381.65|30
1632648730000|2021-09-26 09:32:10|385.87|381.77|385.88|381.78|385.88|381.78|385.75|381.65|22
1632648740000|2021-09-26 09:32:20|385.87|381.77|386.18|382.08|386.19|382.09|385.87|381.77|29
1632648750000|2021-09-26 09:32:30|386.13|382.03|386.55|382.45|386.58|382.48|386.13|382.03|33
1632648760000|2021-09-26 09:32:40|386.56|382.46|386.49|382.39|386.72|382.62|386.49|382.39|22
1632648770000|2021-09-26 09:32:50|386.48|382.38|386.73|382.63|386.78|382.68|386.48|382.38|32
1632648780000|2021-09-26 09:33:00|386.77|382.67|386.81|382.71|386.81|382.71|386.47|382.37|28
1632648790000|2021-09-26 09:33:10|386.82|382.72|386.18|382.08|386.82|382.72|386.18|382.08|28
1632648800000|2021-09-26 09:33:20|386.17|382.07|386.36|382.26|386.38|382.28|386.17|382.07|26
1632648810000|2021-09-26 09:33:30|386.35|382.25|386.2|382.1|386.36|382.26|386.19|382.09|27
1632648820000|2021-09-26 09:33:40|386.17|382.07|386.11|382.01|386.17|382.07|385.8|381.7|24
1632648830000|2021-09-26 09:33:50|386.06|381.96|386.04|381.94|386.16|382.06|385.95|381.85|19
1632648840000|2021-09-26 09:34:00|386|381.9|385.78|381.68|386.14|382.04|385.78|381.68|25
1632648850000|2021-09-26 09:34:10|385.76|381.66|386.23|382.13|386.23|382.13|385.75|381.65|28
1632648860000|2021-09-26 09:34:20|386.25|382.15|386.43|382.33|386.57|382.47|386.2|382.1|30
1632648870000|2021-09-26 09:34:30|386.42|382.32|386.23|382.13|386.46|382.36|386.23|382.13|30
1632648880000|2021-09-26 09:34:40|386.22|382.12|386.18|382.08|386.29|382.19|386.06|381.96|30
1632648890000|2021-09-26 09:34:50|386.21|382.11|386.2|382.1|386.21|382.11|386.06|381.96|23
1632648900000|2021-09-26 09:35:00|386.22|382.12|386.27|382.17|386.28|382.18|386.17|382.07|13
1632648910000|2021-09-26 09:35:10|386.26|382.16|386.03|381.93|386.3|382.2|386.03|381.93|22
1632648920000|2021-09-26 09:35:20|386.04|381.94|385.95|381.85|386.06|381.96|385.92|381.82|21
1632648930000|2021-09-26 09:35:30|385.96|381.86|385.87|381.77|386.04|381.94|385.87|381.77|18
1632648940000|2021-09-26 09:35:40|385.86|381.76|385.55|381.45|385.86|381.76|385.55|381.45|16
1632648950000|2021-09-26 09:35:50|385.47|381.37|385.53|381.43|385.6|381.5|385.43|381.33|21
1632648960000|2021-09-26 09:36:00|385.52|381.42|385.5|381.4|385.56|381.46|385.47|381.37|15
1632648970000|2021-09-26 09:36:10|385.49|381.39|385.48|381.38|385.52|381.42|385.23|381.13|29
1632648980000|2021-09-26 09:36:20|385.46|381.36|385.71|381.61|385.75|381.65|385.4|381.3|20
1632648990000|2021-09-26 09:36:30|385.72|381.62|385.62|381.52|385.87|381.77|385.62|381.52|20
1632649000000|2021-09-26 09:36:40|385.63|381.53|385.3|381.2|385.63|381.53|385.3|381.2|20
1632649010000|2021-09-26 09:36:50|385.29|381.19|385.16|381.06|385.34|381.24|385.16|381.06|24
1632649020000|2021-09-26 09:37:00|385.14|381.04|385.02|380.92|385.14|381.04|384.97|380.87|20
1632649030000|2021-09-26 09:37:10|385.01|380.91|385.04|380.94|385.04|380.94|384.87|380.77|24
1632649040000|2021-09-26 09:37:20|385.03|380.93|385.28|381.18|385.28|381.18|385|380.9|27
1632649050000|2021-09-26 09:37:30|385.27|381.17|385.46|381.36|385.47|381.37|385.26|381.16|15
1632649060000|2021-09-26 09:37:40|385.45|381.35|385.81|381.71|385.88|381.78|385.45|381.35|18
1632649070000|2021-09-26 09:37:50|385.78|381.68|385.74|381.64|385.79|381.69|385.71|381.61|21
1632649080000|2021-09-26 09:38:00|385.75|381.65|385.65|381.55|385.75|381.65|385.62|381.52|18
1632649090000|2021-09-26 09:38:10|385.62|381.52|385.58|381.48|385.62|381.52|385.54|381.44|15
1632649100000|2021-09-26 09:38:20|385.59|381.49|386|381.9|386|381.9|385.56|381.46|21
1632649110000|2021-09-26 09:38:30|385.97|381.87|386.36|382.26|386.36|382.26|385.97|381.87|28
1632649120000|2021-09-26 09:38:40|386.35|382.25|386.12|382.02|386.35|382.25|385.93|381.83|22
1632649130000|2021-09-26 09:38:50|386.13|382.03|386.07|381.97|386.32|382.22|386.07|381.97|22
1632649140000|2021-09-26 09:39:00|386.1|382|386.68|382.58|386.68|382.58|386.1|382|27
1632649150000|2021-09-26 09:39:10|386.69|382.59|386.98|382.88|387.12|383.02|386.69|382.59|35
1632649160000|2021-09-26 09:39:20|386.91|382.81|387.58|383.48|387.64|383.54|386.89|382.79|30
1632649170000|2021-09-26 09:39:30|387.59|383.49|387.81|383.71|387.94|383.84|387.59|383.49|30
1632649180000|2021-09-26 09:39:40|387.75|383.65|387.33|383.23|387.82|383.72|387.29|383.19|36
1632649190000|2021-09-26 09:39:50|387.31|383.21|387.08|382.98|387.43|383.33|387.08|382.98|36
1632649200000|2021-09-26 09:40:00|387.09|382.99|387.34|383.24|387.34|383.24|386.99|382.89|32
1632649210000|2021-09-26 09:40:10|387.35|383.25|386.9|382.8|387.35|383.25|386.9|382.8|24
1632649220000|2021-09-26 09:40:20|386.89|382.79|386.9|382.8|386.93|382.83|386.84|382.74|21
1632649230000|2021-09-26 09:40:30|386.92|382.82|386.74|382.64|386.92|382.82|386.59|382.49|29
1632649240000|2021-09-26 09:40:40|386.73|382.63|386.46|382.36|386.76|382.66|386.46|382.36|24
1632649250000|2021-09-26 09:40:50|386.43|382.33|386.36|382.26|386.49|382.39|386.06|381.96|30
1632649260000|2021-09-26 09:41:00|386.33|382.23|386.73|382.63|386.73|382.63|386.3|382.2|28
1632649270000|2021-09-26 09:41:10|386.74|382.64|386.7|382.6|386.8|382.7|386.6|382.5|28
1632649280000|2021-09-26 09:41:20|386.76|382.66|386.64|382.54|386.88|382.78|386.64|382.54|27
1632649290000|2021-09-26 09:41:30|386.65|382.55|386.56|382.46|386.7|382.6|386.5|382.4|25
1632649300000|2021-09-26 09:41:40|386.54|382.44|386.5|382.4|386.56|382.46|386.44|382.34|20
1632649310000|2021-09-26 09:41:50|386.51|382.41|386.58|382.48|386.71|382.61|386.44|382.34|29
1632649320000|2021-09-26 09:42:00|386.59|382.49|386.92|382.82|386.96|382.86|386.58|382.48|25
1632649330000|2021-09-26 09:42:10|386.91|382.81|386.94|382.84|387.01|382.91|386.9|382.8|18
1632649340000|2021-09-26 09:42:20|386.96|382.86|386.74|382.64|386.96|382.86|386.74|382.64|27
1632649350000|2021-09-26 09:42:30|386.73|382.63|386.51|382.41|386.79|382.69|386.51|382.41|26
1632649360000|2021-09-26 09:42:40|386.5|382.4|386.63|382.53|386.68|382.58|386.5|382.4|23
1632649370000|2021-09-26 09:42:50|386.62|382.52|386.67|382.57|386.7|382.6|386.62|382.52|13
1632649380000|2021-09-26 09:43:00|386.68|382.58|386.82|382.72|386.83|382.73|386.65|382.55|19
1632649390000|2021-09-26 09:43:10|386.8|382.7|386.82|382.72|386.82|382.72|386.73|382.63|17
1632649400000|2021-09-26 09:43:20|386.83|382.73|386.73|382.63|386.91|382.81|386.73|382.63|16
1632649410000|2021-09-26 09:43:30|386.74|382.64|386.75|382.65|386.84|382.74|386.72|382.62|19
1632649420000|2021-09-26 09:43:40|386.73|382.63|386.72|382.62|386.75|382.65|386.65|382.55|22
1632649430000|2021-09-26 09:43:50|386.7|382.6|386.57|382.47|386.7|382.6|386.57|382.47|15
1632649440000|2021-09-26 09:44:00|386.56|382.46|386.51|382.41|386.63|382.53|386.47|382.37|18
1632649450000|2021-09-26 09:44:10|386.53|382.43|386.62|382.52|386.64|382.54|386.53|382.43|12
1632649460000|2021-09-26 09:44:20|386.66|382.56|387.15|383.05|387.18|383.08|386.64|382.54|29
1632649470000|2021-09-26 09:44:30|387.21|383.11|387.28|383.18|387.31|383.21|387.16|383.06|24
1632649480000|2021-09-26 09:44:40|387.31|383.21|387.18|383.08|387.33|383.23|387.18|383.08|22
1632649490000|2021-09-26 09:44:50|387.19|383.09|387|382.9|387.24|383.14|387|382.9|23
1632649500000|2021-09-26 09:45:00|387.01|382.91|387.61|383.51|387.61|383.51|386.96|382.86|26
1632649510000|2021-09-26 09:45:10|387.62|383.52|387.83|383.73|387.83|383.73|387.62|383.52|19
1632649520000|2021-09-26 09:45:20|387.8|383.7|388.28|384.18|388.34|384.24|387.8|383.7|25
1632649530000|2021-09-26 09:45:30|388.29|384.19|388.41|384.31|388.45|384.35|388.22|384.12|30
1632649540000|2021-09-26 09:45:40|388.45|384.35|389.14|385.04|389.14|385.04|388.42|384.32|31
1632649550000|2021-09-26 09:45:50|389.13|385.03|389.35|385.25|389.35|385.25|388.88|384.78|27
1632649560000|2021-09-26 09:46:00|389.36|385.26|389.58|385.48|390.03|385.93|389.36|385.26|31
1632649570000|2021-09-26 09:46:10|389.46|385.36|388.84|384.74|389.46|385.36|388.84|384.74|30
1632649580000|2021-09-26 09:46:20|388.85|384.75|388.79|384.69|388.85|384.75|388.61|384.51|32
1632649590000|2021-09-26 09:46:30|388.8|384.7|389.66|385.56|389.67|385.57|388.8|384.7|30
1632649600000|2021-09-26 09:46:40|389.67|385.57|389.54|385.44|389.67|385.57|389.27|385.17|33
1632649610000|2021-09-26 09:46:50|389.53|385.43|390.21|386.11|390.21|386.11|389.53|385.43|35
1632649620000|2021-09-26 09:47:00|390.2|386.1|391.63|387.53|391.63|387.53|390.2|386.1|36
1632649630000|2021-09-26 09:47:10|391.64|387.54|391.89|387.79|391.96|387.86|391.21|387.11|33
1632649640000|2021-09-26 09:47:20|391.93|387.83|392.86|388.76|393.04|388.94|391.93|387.83|33
1632649650000|2021-09-26 09:47:30|392.88|388.78|394.62|390.52|394.62|390.52|392.88|388.78|35
1632649660000|2021-09-26 09:47:40|394.65|390.55|394.12|390.02|394.84|390.74|394.1|390|33
1632649670000|2021-09-26 09:47:50|394.09|389.99|394.37|390.27|394.44|390.34|393.2|389.1|38
1632649680000|2021-09-26 09:48:00|394.42|390.32|394.94|390.84|394.94|390.84|394.03|389.93|36
1632649690000|2021-09-26 09:48:10|394.84|390.74|394.06|389.96|394.89|390.79|393.9|389.8|37
1632649700000|2021-09-26 09:48:20|394.08|389.98|393.24|389.14|394.11|390.01|393.12|389.02|35
1632649710000|2021-09-26 09:48:30|393.27|389.17|393.22|389.12|393.4|389.3|393.19|389.09|35
1632649720000|2021-09-26 09:48:40|393.25|389.15|393.74|389.64|393.85|389.75|393.25|389.15|28
1632649730000|2021-09-26 09:48:50|393.73|389.63|394.28|390.18|394.28|390.18|393.34|389.24|33
1632649740000|2021-09-26 09:49:00|394.29|390.19|393.65|389.55|394.4|390.3|393.65|389.55|32
1632649750000|2021-09-26 09:49:10|393.68|389.58|393.93|389.83|394.2|390.1|393.16|389.06|37
1632649760000|2021-09-26 09:49:20|393.91|389.81|394.7|390.6|394.7|390.6|393.91|389.81|34
1632649770000|2021-09-26 09:49:30|394.72|390.62|395.23|391.13|395.27|391.17|394.72|390.62|32
1632649780000|2021-09-26 09:49:40|395.22|391.12|396.11|392.01|396.28|392.18|395.07|390.97|33
1632649790000|2021-09-26 09:49:50|396.09|391.99|396.17|392.07|396.61|392.51|395.97|391.87|30
1632649800000|2021-09-26 09:50:00|396.09|391.99|396.12|392.02|396.44|392.34|395.67|391.57|37
1632649810000|2021-09-26 09:50:10|396.13|392.03|396.96|392.86|397.07|392.97|396.13|392.03|38
1632649820000|2021-09-26 09:50:20|396.93|392.83|397.38|393.28|397.55|393.45|396.78|392.68|34
1632649830000|2021-09-26 09:50:30|397.36|393.26|397.53|393.43|397.77|393.67|397.2|393.1|37
1632649840000|2021-09-26 09:50:40|397.52|393.42|397.1|393|397.67|393.57|397.1|393|36
1632649850000|2021-09-26 09:50:50|397.07|392.97|395.6|391.5|397.1|393|395.2|391.1|37
1632649860000|2021-09-26 09:51:00|395.55|391.45|395.21|391.11|395.73|391.63|395.17|391.07|37
1632649870000|2021-09-26 09:51:10|395.22|391.12|394.8|390.7|395.31|391.21|394.79|390.69|33
1632649880000|2021-09-26 09:51:20|394.82|390.72|394.97|390.87|395.29|391.19|394.53|390.43|35
1632649890000|2021-09-26 09:51:30|394.91|390.81|393.87|389.77|394.91|390.81|393.65|389.55|35
1632649900000|2021-09-26 09:51:40|393.86|389.76|394.06|389.96|394.11|390.01|393.4|389.3|38
1632649910000|2021-09-26 09:51:50|394|389.9|393.56|389.46|394.06|389.96|393.53|389.43|32
1632649920000|2021-09-26 09:52:00|393.5|389.4|393.56|389.46|393.82|389.72|393.5|389.4|31
1632649930000|2021-09-26 09:52:10|393.52|389.42|393.67|389.57|393.81|389.71|393.52|389.42|40
1632649940000|2021-09-26 09:52:20|393.68|389.58|393.2|389.1|393.7|389.6|393.13|389.03|30
1632649950000|2021-09-26 09:52:30|393.24|389.14|393.31|389.21|393.47|389.37|393.19|389.09|30
1632649960000|2021-09-26 09:52:40|393.26|389.16|392.97|388.87|393.28|389.18|392.97|388.87|27
1632649970000|2021-09-26 09:52:50|392.88|388.78|393.01|388.91|393.1|389|392.87|388.77|28
1632649980000|2021-09-26 09:53:00|392.98|388.88|393.65|389.55|393.65|389.55|392.98|388.88|28
1632649990000|2021-09-26 09:53:10|393.69|389.59|394.5|390.4|394.74|390.64|393.69|389.59|32
1632650000000|2021-09-26 09:53:20|394.51|390.41|394.7|390.6|394.71|390.61|394.49|390.39|25
1632650010000|2021-09-26 09:53:30|394.64|390.54|394.68|390.58|394.81|390.71|394.36|390.26|34
1632650020000|2021-09-26 09:53:40|394.7|390.6|394.46|390.36|394.85|390.75|394.38|390.28|28
1632650030000|2021-09-26 09:53:50|394.45|390.35|394.28|390.18|394.5|390.4|394.27|390.17|22
1632650040000|2021-09-26 09:54:00|394.27|390.17|394.01|389.91|394.28|390.18|393.95|389.85|26
1632650050000|2021-09-26 09:54:10|394.02|389.92|393.91|389.81|394.02|389.92|393.76|389.66|19
1632650060000|2021-09-26 09:54:20|393.95|389.85|394.09|389.99|394.21|390.11|393.77|389.67|38
1632650070000|2021-09-26 09:54:30|394.16|390.06|394.35|390.25|394.48|390.38|394.16|390.06|35
1632650080000|2021-09-26 09:54:40|394.31|390.21|394.37|390.27|394.65|390.55|394.29|390.19|32
1632650090000|2021-09-26 09:54:50|394.38|390.28|394.15|390.05|394.38|390.28|394.07|389.97|27
1632650100000|2021-09-26 09:55:00|394.14|390.04|394.11|390.01|394.14|390.04|393.84|389.74|33
1632650110000|2021-09-26 09:55:10|394.16|390.06|394.66|390.56|394.67|390.57|394.16|390.06|30
1632650120000|2021-09-26 09:55:20|394.64|390.54|395|390.9|395.06|390.96|394.55|390.45|27
1632650130000|2021-09-26 09:55:30|395.01|390.91|395.64|391.54|395.78|391.68|395.01|390.91|33
1632650140000|2021-09-26 09:55:40|395.61|391.51|395.3|391.2|395.61|391.51|395.01|390.91|24
1632650150000|2021-09-26 09:55:50|395.33|391.23|395.05|390.95|395.47|391.37|395.05|390.95|30
1632650160000|2021-09-26 09:56:00|395|390.9|394.88|390.78|395.31|391.21|394.88|390.78|32
1632650170000|2021-09-26 09:56:10|394.87|390.77|394.93|390.83|395.01|390.91|394.86|390.76|33
1632650180000|2021-09-26 09:56:20|394.92|390.82|395.04|390.94|395.22|391.12|394.92|390.82|23
1632650190000|2021-09-26 09:56:30|395.02|390.92|394.79|390.69|395.02|390.92|394.77|390.67|24
1632650200000|2021-09-26 09:56:40|394.78|390.68|394.65|390.55|394.78|390.68|394.55|390.45|31
1632650210000|2021-09-26 09:56:50|394.61|390.51|394.48|390.38|394.72|390.62|394.48|390.38|28
1632650220000|2021-09-26 09:57:00|394.47|390.37|394.4|390.3|394.47|390.37|394.27|390.17|23
1632650230000|2021-09-26 09:57:10|394.42|390.32|394.53|390.43|394.64|390.54|394.39|390.29|21
1632650240000|2021-09-26 09:57:20|394.54|390.44|394.09|389.99|394.54|390.44|394.08|389.98|22
1632650250000|2021-09-26 09:57:30|394.04|389.94|393.54|389.44|394.06|389.96|393.51|389.41|34
1632650260000|2021-09-26 09:57:40|393.48|389.38|392.7|388.6|393.48|389.38|392.64|388.54|31
1632650270000|2021-09-26 09:57:50|392.71|388.61|392.57|388.47|392.72|388.62|392.42|388.32|31
1632650280000|2021-09-26 09:58:00|392.53|388.43|392.88|388.78|392.88|388.78|392.08|387.98|34
1632650290000|2021-09-26 09:58:10|392.99|388.89|393.07|388.97|393.08|388.98|392.83|388.73|30
1632650300000|2021-09-26 09:58:20|393.09|388.99|393.23|389.13|393.5|389.4|393.04|388.94|31
1632650310000|2021-09-26 09:58:30|393.24|389.14|392.56|388.46|393.31|389.21|392.54|388.44|34
1632650320000|2021-09-26 09:58:40|392.55|388.45|392.58|388.48|392.58|388.48|392.36|388.26|29
1632650330000|2021-09-26 09:58:50|392.57|388.47|392.47|388.37|393.01|388.91|392.46|388.36|31
1632650340000|2021-09-26 09:59:00|392.51|388.41|393.35|389.25|393.35|389.25|392.51|388.41|36
1632650350000|2021-09-26 09:59:10|393.37|389.27|393.59|389.49|393.61|389.51|393.33|389.23|35
1632650360000|2021-09-26 09:59:20|393.58|389.48|393.06|388.96|393.63|389.53|393.06|388.96|26
1632650370000|2021-09-26 09:59:30|393.01|388.91|392.79|388.69|393.05|388.95|392.79|388.69|24
1632650380000|2021-09-26 09:59:40|392.78|388.68|392.71|388.61|392.88|388.78|392.54|388.44|29
1632650390000|2021-09-26 09:59:50|392.73|388.63|392.84|388.74|392.86|388.76|392.72|388.62|18
1632650400000|2021-09-26 10:00:00|392.85|388.75|393.74|389.64|393.8|389.7|392.85|388.75|32
1632650410000|2021-09-26 10:00:10|393.75|389.65|393.17|389.07|393.75|389.65|392.85|388.75|36
1632650420000|2021-09-26 10:00:20|393.21|389.11|393.36|389.26|393.36|389.26|393.01|388.91|29
1632650430000|2021-09-26 10:00:30|393.42|389.32|393.13|389.03|393.74|389.64|393.13|389.03|33
1632650440000|2021-09-26 10:00:40|393.18|389.08|393.1|389|393.32|389.22|393.08|388.98|33
1632650450000|2021-09-26 10:00:50|393.14|389.04|393.23|389.13|393.29|389.19|393.08|388.98|25
1632650460000|2021-09-26 10:01:00|393.25|389.15|393.65|389.55|393.65|389.55|393.22|389.12|22
1632650470000|2021-09-26 10:01:10|393.62|389.52|393.63|389.53|393.63|389.53|393.54|389.44|25
1632650480000|2021-09-26 10:01:20|393.64|389.54|393.76|389.66|393.85|389.75|393.6|389.5|24
1632650490000|2021-09-26 10:01:30|393.75|389.65|394.29|390.19|394.29|390.19|393.72|389.62|27
1632650500000|2021-09-26 10:01:40|394.3|390.2|394.88|390.78|395.04|390.94|394.3|390.2|31
1632650510000|2021-09-26 10:01:50|394.87|390.77|394.36|390.26|394.91|390.81|394.34|390.24|23
1632650520000|2021-09-26 10:02:00|394.37|390.27|393.64|389.54|394.37|390.27|393.61|389.51|29
1632650530000|2021-09-26 10:02:10|393.67|389.57|394.26|390.16|394.31|390.21|393.67|389.57|29
1632650540000|2021-09-26 10:02:20|394.27|390.17|394.79|390.69|394.84|390.74|393.99|389.89|32
1632650550000|2021-09-26 10:02:30|394.71|390.61|394.83|390.73|394.83|390.73|394.21|390.11|31
1632650560000|2021-09-26 10:02:40|394.82|390.72|394.77|390.67|394.89|390.79|394.76|390.66|31
1632650570000|2021-09-26 10:02:50|394.75|390.65|394.32|390.22|394.75|390.65|394.27|390.17|27
1632650580000|2021-09-26 10:03:00|394.33|390.23|394.68|390.58|394.68|390.58|394.22|390.12|24
1632650590000|2021-09-26 10:03:10|394.75|390.65|394.73|390.63|394.8|390.7|394.49|390.39|32
1632650600000|2021-09-26 10:03:20|394.74|390.64|395.17|391.07|395.35|391.25|394.74|390.64|28
1632650610000|2021-09-26 10:03:30|395.18|391.08|395.25|391.15|395.38|391.28|395.18|391.08|18
1632650620000|2021-09-26 10:03:40|395.23|391.13|395.18|391.08|395.41|391.31|395.18|391.08|30
1632650630000|2021-09-26 10:03:50|395.19|391.09|394.82|390.72|395.24|391.14|394.76|390.66|22
1632650640000|2021-09-26 10:04:00|394.85|390.75|395|390.9|395.16|391.06|394.58|390.48|33
1632650650000|2021-09-26 10:04:10|394.97|390.87|395.56|391.46|395.61|391.51|394.97|390.87|28
1632650660000|2021-09-26 10:04:20|395.45|391.35|395.15|391.05|395.45|391.35|395.06|390.96|30
1632650670000|2021-09-26 10:04:30|395.16|391.06|394.8|390.7|395.16|391.06|394.74|390.64|18
1632650680000|2021-09-26 10:04:40|394.83|390.73|394.86|390.76|394.93|390.83|394.76|390.66|24
1632650690000|2021-09-26 10:04:50|394.83|390.73|394.91|390.81|394.91|390.81|394.48|390.38|31
1632650700000|2021-09-26 10:05:00|394.92|390.82|394.65|390.55|395.03|390.93|394.65|390.55|24
1632650710000|2021-09-26 10:05:10|394.66|390.56|394.53|390.43|394.7|390.6|394.46|390.36|24
1632650720000|2021-09-26 10:05:20|394.56|390.46|394.97|390.87|394.97|390.87|394.39|390.29|34
1632650730000|2021-09-26 10:05:30|395|390.9|394.79|390.69|395.02|390.92|394.67|390.57|30
1632650740000|2021-09-26 10:05:40|394.83|390.73|394.95|390.85|395.09|390.99|394.83|390.73|21
1632650750000|2021-09-26 10:05:50|394.92|390.82|394.88|390.78|395.18|391.08|394.87|390.77|27
1632650760000|2021-09-26 10:06:00|394.92|390.82|394.41|390.31|395.11|391.01|394.39|390.29|26
1632650770000|2021-09-26 10:06:10|394.43|390.33|394.51|390.41|394.61|390.51|394.42|390.32|22
1632650780000|2021-09-26 10:06:20|394.55|390.45|394.39|390.29|394.55|390.45|394.39|390.29|22
1632650790000|2021-09-26 10:06:30|394.38|390.28|394.21|390.11|394.38|390.28|394.11|390.01|24
1632650800000|2021-09-26 10:06:40|394.2|390.1|393.95|389.85|394.22|390.12|393.92|389.82|26
1632650810000|2021-09-26 10:06:50|393.94|389.84|393.86|389.76|393.96|389.86|393.85|389.75|23
1632650820000|2021-09-26 10:07:00|393.88|389.78|393.75|389.65|393.94|389.84|393.75|389.65|17
1632650830000|2021-09-26 10:07:10|393.74|389.64|393.69|389.59|393.8|389.7|393.68|389.58|15
1632650840000|2021-09-26 10:07:20|393.7|389.6|393.44|389.34|393.76|389.66|393.44|389.34|15
1632650850000|2021-09-26 10:07:30|393.35|389.25|393.45|389.35|393.47|389.37|393.35|389.25|23
1632650860000|2021-09-26 10:07:40|393.46|389.36|393.41|389.31|393.48|389.38|393.36|389.26|24
1632650870000|2021-09-26 10:07:50|393.43|389.33|393.63|389.53|393.68|389.58|393.38|389.28|23
1632650880000|2021-09-26 10:08:00|393.67|389.57|393.68|389.58|393.7|389.6|393.51|389.41|26
1632650890000|2021-09-26 10:08:10|393.71|389.61|393.93|389.83|393.95|389.85|393.68|389.58|20
1632650900000|2021-09-26 10:08:20|394.02|389.92|394.21|390.11|394.23|390.13|394.02|389.92|20
1632650910000|2021-09-26 10:08:30|394.19|390.09|394.15|390.05|394.19|390.09|394.15|390.05|11
1632650920000|2021-09-26 10:08:40|394.1|390|394.13|390.03|394.13|390.03|393.96|389.86|18
1632650930000|2021-09-26 10:08:50|394.12|390.02|394.12|390.02|394.13|390.03|393.97|389.87|21
1632650940000|2021-09-26 10:09:00|394.11|390.01|394.3|390.2|394.3|390.2|394.07|389.97|17
1632650950000|2021-09-26 10:09:10|394.32|390.22|394.22|390.12|394.32|390.22|394.15|390.05|20
1632650960000|2021-09-26 10:09:20|394.23|390.13|393.87|389.77|394.29|390.19|393.87|389.77|21
1632650970000|2021-09-26 10:09:30|393.83|389.73|393.67|389.57|393.84|389.74|393.65|389.55|17
1632650980000|2021-09-26 10:09:40|393.68|389.58|393.9|389.8|394.11|390.01|393.68|389.58|22
1632650990000|2021-09-26 10:09:50|393.89|389.79|393.62|389.52|393.89|389.79|393.62|389.52|19
1632651000000|2021-09-26 10:10:00|393.63|389.53|393.13|389.03|393.75|389.65|393|388.9|31
1632651010000|2021-09-26 10:10:10|393.18|389.08|393.29|389.19|393.3|389.2|392.99|388.89|31
1632651020000|2021-09-26 10:10:20|393.32|389.22|393.88|389.78|393.89|389.79|393.2|389.1|31
1632651030000|2021-09-26 10:10:30|393.89|389.79|394.03|389.93|394.09|389.99|393.88|389.78|28
1632651040000|2021-09-26 10:10:40|394.08|389.98|394.1|390|394.46|390.36|394.08|389.98|27
1632651050000|2021-09-26 10:10:50|394.11|390.01|393.52|389.42|394.12|390.02|393.47|389.37|35
1632651060000|2021-09-26 10:11:00|393.58|389.48|393.19|389.09|393.59|389.49|393.02|388.92|29
1632651070000|2021-09-26 10:11:10|393.2|389.1|393.41|389.31|393.47|389.37|393.2|389.1|26
1632651080000|2021-09-26 10:11:20|393.4|389.3|393.46|389.36|393.52|389.42|393.38|389.28|25
1632651090000|2021-09-26 10:11:30|393.44|389.34|393.12|389.02|393.44|389.34|393.07|388.97|22
1632651100000|2021-09-26 10:11:40|393.11|389.01|393.06|388.96|393.15|389.05|393.01|388.91|22
1632651110000|2021-09-26 10:11:50|393.05|388.95|393.08|388.98|393.3|389.2|392.84|388.74|30
1632651120000|2021-09-26 10:12:00|393.06|388.96|392.97|388.87|393.14|389.04|392.97|388.87|20
1632651130000|2021-09-26 10:12:10|392.96|388.86|392.83|388.73|392.96|388.86|392.8|388.7|21
1632651140000|2021-09-26 10:12:20|392.84|388.74|392.93|388.83|392.97|388.87|392.84|388.74|21
1632651150000|2021-09-26 10:12:30|392.9|388.8|392.82|388.72|392.9|388.8|392.6|388.5|21
1632651160000|2021-09-26 10:12:40|392.85|388.75|392.58|388.48|392.85|388.75|392.58|388.48|21
1632651170000|2021-09-26 10:12:50|392.56|388.46|392.3|388.2|392.56|388.46|392.28|388.18|24
1632651180000|2021-09-26 10:13:00|392.32|388.22|392.28|388.18|392.34|388.24|392.27|388.17|14
1632651190000|2021-09-26 10:13:10|392.27|388.17|392.04|387.94|392.27|388.17|391.98|387.88|19
1632651200000|2021-09-26 10:13:20|392.03|387.93|392.03|387.93|392.15|388.05|392.03|387.93|20
1632651210000|2021-09-26 10:13:30|392.05|387.95|391.95|387.85|392.08|387.98|391.95|387.85|23
1632651220000|2021-09-26 10:13:40|391.96|387.86|392.12|388.02|392.13|388.03|391.95|387.85|20
1632651230000|2021-09-26 10:13:50|392.11|388.01|391.55|387.45|392.11|388.01|391.55|387.45|21
1632651240000|2021-09-26 10:14:00|391.56|387.46|391.36|387.26|391.56|387.46|391.17|387.07|20
1632651250000|2021-09-26 10:14:10|391.29|387.19|391.4|387.3|391.41|387.31|391.27|387.17|23
1632651260000|2021-09-26 10:14:20|391.38|387.28|391.66|387.56|391.93|387.83|391.36|387.26|29
1632651270000|2021-09-26 10:14:30|391.68|387.58|391.58|387.48|391.69|387.59|391.58|387.48|17
1632651280000|2021-09-26 10:14:40|391.65|387.55|391.62|387.52|391.72|387.62|391.55|387.45|20
1632651290000|2021-09-26 10:14:50|391.6|387.5|391.22|387.12|391.61|387.51|391.21|387.11|22
1632651300000|2021-09-26 10:15:00|391.15|387.05|390.75|386.65|391.16|387.06|390.75|386.65|34
1632651310000|2021-09-26 10:15:10|390.73|386.63|389.87|385.77|390.77|386.67|389.85|385.75|33
1632651320000|2021-09-26 10:15:20|389.84|385.74|389.69|385.59|390.06|385.96|389.69|385.59|30
1632651330000|2021-09-26 10:15:30|389.68|385.58|389.7|385.6|389.8|385.7|389.56|385.46|24
1632651340000|2021-09-26 10:15:40|389.69|385.59|389.24|385.14|389.69|385.59|389.23|385.13|32
1632651350000|2021-09-26 10:15:50|389.19|385.09|389.24|385.14|389.34|385.24|389.13|385.03|28
1632651360000|2021-09-26 10:16:00|389.23|385.13|389.13|385.03|389.23|385.13|389.11|385.01|19
1632651370000|2021-09-26 10:16:10|389.14|385.04|388.87|384.77|389.18|385.08|388.87|384.77|24
1632651380000|2021-09-26 10:16:20|388.94|384.84|388.84|384.74|389|384.9|388.84|384.74|18
1632651390000|2021-09-26 10:16:30|388.76|384.66|388.64|384.54|388.76|384.66|388.38|384.28|28
1632651400000|2021-09-26 10:16:40|388.55|384.45|388.23|384.13|388.57|384.47|388.08|383.98|28
1632651410000|2021-09-26 10:16:50|388.25|384.15|388.6|384.5|388.6|384.5|388.03|383.93|33
1632651420000|2021-09-26 10:17:00|388.58|384.48|388.4|384.3|388.83|384.73|388.4|384.3|27
1632651430000|2021-09-26 10:17:10|388.33|384.23|388.28|384.18|388.33|384.23|388.17|384.07|27
1632651440000|2021-09-26 10:17:20|388.25|384.15|387.99|383.89|388.26|384.16|387.93|383.83|32
1632651450000|2021-09-26 10:17:30|387.95|383.85|388.14|384.04|388.15|384.05|387.95|383.85|19
1632651460000|2021-09-26 10:17:40|388.18|384.08|388.55|384.45|388.55|384.45|388.18|384.08|26
1632651470000|2021-09-26 10:17:50|388.57|384.47|388.34|384.24|389.11|385.01|388.34|384.24|35
1632651480000|2021-09-26 10:18:00|388.28|384.18|388.59|384.49|388.59|384.49|388.17|384.07|30
1632651490000|2021-09-26 10:18:10|388.53|384.43|389.19|385.09|389.19|385.09|388.52|384.42|34
1632651500000|2021-09-26 10:18:20|389.23|385.13|389|384.9|389.41|385.31|388.85|384.75|36
1632651510000|2021-09-26 10:18:30|389.02|384.92|389.69|385.59|389.74|385.64|389.02|384.92|31
1632651520000|2021-09-26 10:18:40|389.64|385.54|389.73|385.63|389.8|385.7|389.64|385.54|21
1632651530000|2021-09-26 10:18:50|389.72|385.62|388.88|384.78|389.72|385.62|388.88|384.78|27
1632651540000|2021-09-26 10:19:00|388.89|384.79|389.38|385.28|389.4|385.3|388.89|384.79|26
1632651550000|2021-09-26 10:19:10|389.47|385.37|389.71|385.61|389.71|385.61|389.43|385.33|26
1632651560000|2021-09-26 10:19:20|389.72|385.62|390.19|386.09|390.19|386.09|389.66|385.56|28
1632651570000|2021-09-26 10:19:30|390.2|386.1|389.66|385.56|390.28|386.18|389.61|385.51|26
1632651580000|2021-09-26 10:19:40|389.61|385.51|389.95|385.85|390.09|385.99|389.6|385.5|27
1632651590000|2021-09-26 10:19:50|389.98|385.88|389.89|385.79|390.01|385.91|389.85|385.75|27
1632651600000|2021-09-26 10:20:00|389.95|385.85|390.04|385.94|390.1|386|389.92|385.82|21
1632651610000|2021-09-26 10:20:10|390.06|385.96|390.17|386.07|390.33|386.23|390.06|385.96|22
1632651620000|2021-09-26 10:20:20|390.11|386.01|390.22|386.12|390.22|386.12|390.03|385.93|20
1632651630000|2021-09-26 10:20:30|390.32|386.22|390.31|386.21|390.43|386.33|390.31|386.21|25
1632651640000|2021-09-26 10:20:40|390.2|386.1|389.46|385.36|390.2|386.1|389.46|385.36|28
1632651650000|2021-09-26 10:20:50|389.47|385.37|389.39|385.29|389.47|385.37|389.3|385.2|18
1632651660000|2021-09-26 10:21:00|389.4|385.3|389.31|385.21|389.45|385.35|389.3|385.2|22
1632651670000|2021-09-26 10:21:10|389.28|385.18|388.59|384.49|389.29|385.19|388.58|384.48|29
1632651680000|2021-09-26 10:21:20|388.65|384.55|388.57|384.47|388.67|384.57|388.46|384.36|27
1632651690000|2021-09-26 10:21:30|388.55|384.45|388.57|384.47|388.69|384.59|388.35|384.25|24
1632651700000|2021-09-26 10:21:40|388.49|384.39|388.76|384.66|388.84|384.74|388.35|384.25|37
1632651710000|2021-09-26 10:21:50|388.77|384.67|388.57|384.47|388.77|384.67|388.44|384.34|28
1632651720000|2021-09-26 10:22:00|388.64|384.54|388.6|384.5|388.75|384.65|388.51|384.41|21
1632651730000|2021-09-26 10:22:10|388.59|384.49|388.52|384.42|388.64|384.54|388.51|384.41|20
1632651740000|2021-09-26 10:22:20|388.49|384.39|388.56|384.46|388.56|384.46|388.47|384.37|16
1632651750000|2021-09-26 10:22:30|388.58|384.48|388.7|384.6|388.72|384.62|388.57|384.47|13
1632651760000|2021-09-26 10:22:40|388.82|384.72|388.88|384.78|389.13|385.03|388.81|384.71|27
1632651770000|2021-09-26 10:22:50|388.89|384.79|389.53|385.43|389.53|385.43|388.89|384.79|27
1632651780000|2021-09-26 10:23:00|389.62|385.52|389.2|385.1|389.64|385.54|389.2|385.1|28
1632651790000|2021-09-26 10:23:10|389.17|385.07|389.14|385.04|389.18|385.08|389.07|384.97|19
1632651800000|2021-09-26 10:23:20|389.13|385.03|389.1|385|389.25|385.15|389.08|384.98|21
1632651810000|2021-09-26 10:23:30|389.08|384.98|389.11|385.01|389.13|385.03|389.08|384.98|7
1632651820000|2021-09-26 10:23:40|389.13|385.03|389.18|385.08|389.18|385.08|389.13|385.03|17
1632651830000|2021-09-26 10:23:50|389.19|385.09|389.15|385.05|389.21|385.11|389.12|385.02|10
1632651840000|2021-09-26 10:24:00|389.14|385.04|389.31|385.21|389.31|385.21|389.07|384.97|17
1632651850000|2021-09-26 10:24:10|389.29|385.19|389.25|385.15|389.3|385.2|389.25|385.15|13
1632651860000|2021-09-26 10:24:20|389.26|385.16|389.07|384.97|389.28|385.18|389.07|384.97|15
1632651870000|2021-09-26 10:24:30|389.08|384.98|389.65|385.55|389.66|385.56|389.08|384.98|20
1632651880000|2021-09-26 10:24:40|389.67|385.57|389.37|385.27|389.73|385.63|389.36|385.26|21
1632651890000|2021-09-26 10:24:50|389.36|385.26|389.09|384.99|389.39|385.29|389.08|384.98|24
1632651900000|2021-09-26 10:25:00|389.11|385.01|389.37|385.27|389.54|385.44|389.11|385.01|24
1632651910000|2021-09-26 10:25:10|389.36|385.26|389.4|385.3|389.44|385.34|389.36|385.26|13
1632651920000|2021-09-26 10:25:20|389.43|385.33|389.31|385.21|389.43|385.33|389.27|385.17|21
1632651930000|2021-09-26 10:25:30|389.34|385.24|389.24|385.14|389.37|385.27|389.24|385.14|15
1632651940000|2021-09-26 10:25:40|389.23|385.13|389.12|385.02|389.26|385.16|389.12|385.02|16
1632651950000|2021-09-26 10:25:50|389.09|384.99|388.81|384.71|389.09|384.99|388.81|384.71|14
1632651960000|2021-09-26 10:26:00|388.77|384.67|388.67|384.57|388.77|384.67|388.66|384.56|12
1632651970000|2021-09-26 10:26:10|388.58|384.48|388.51|384.41|388.63|384.53|388.51|384.41|21
1632651980000|2021-09-26 10:26:20|388.52|384.42|388.16|384.06|388.52|384.42|388.16|384.06|15
1632651990000|2021-09-26 10:26:30|388.11|384.01|387.72|383.62|388.11|384.01|387.71|383.61|21
1632652000000|2021-09-26 10:26:40|387.71|383.61|387.81|383.71|387.85|383.75|387.59|383.49|22
1632652010000|2021-09-26 10:26:50|387.76|383.66|387.79|383.69|387.83|383.73|387.75|383.65|18
1632652020000|2021-09-26 10:27:00|387.8|383.7|387.88|383.78|387.97|383.87|387.68|383.58|23
1632652030000|2021-09-26 10:27:10|387.94|383.84|388.17|384.07|388.25|384.15|387.94|383.84|26
1632652040000|2021-09-26 10:27:20|388.15|384.05|388.08|383.98|388.15|384.05|388.07|383.97|11
1632652050000|2021-09-26 10:27:30|388.1|384|388.35|384.25|388.35|384.25|388.08|383.98|13
1632652060000|2021-09-26 10:27:40|388.37|384.27|388.59|384.49|388.59|384.49|388.37|384.27|12
1632652070000|2021-09-26 10:27:50|388.56|384.46|388.64|384.54|388.65|384.55|388.5|384.4|15
1632652080000|2021-09-26 10:28:00|388.65|384.55|388.56|384.46|388.71|384.61|388.5|384.4|21
1632652090000|2021-09-26 10:28:10|388.57|384.47|388.55|384.45|388.57|384.47|388.5|384.4|19
1632652100000|2021-09-26 10:28:20|388.53|384.43|388.25|384.15|388.55|384.45|388.23|384.13|21
1632652110000|2021-09-26 10:28:30|388.23|384.13|388.18|384.08|388.27|384.17|388.18|384.08|18
1632652120000|2021-09-26 10:28:40|388.17|384.07|387.95|383.85|388.17|384.07|387.89|383.79|17
1632652130000|2021-09-26 10:28:50|387.93|383.83|387.82|383.72|387.93|383.83|387.82|383.72|12
1632652140000|2021-09-26 10:29:00|387.83|383.73|387.81|383.71|387.86|383.76|387.81|383.71|8
1632652150000|2021-09-26 10:29:10|387.86|383.76|387.74|383.64|387.88|383.78|387.74|383.64|8
1632652160000|2021-09-26 10:29:20|387.71|383.61|387.45|383.35|387.71|383.61|387.45|383.35|31
1632652170000|2021-09-26 10:29:30|387.43|383.33|387.47|383.37|387.47|383.37|387.4|383.3|14
1632652180000|2021-09-26 10:29:40|387.45|383.35|387.64|383.54|387.64|383.54|387.45|383.35|13
1632652190000|2021-09-26 10:29:50|387.63|383.53|387.54|383.44|387.64|383.54|387.5|383.4|20
1632652200000|2021-09-26 10:30:00|387.59|383.49|388.02|383.92|388.07|383.97|387.59|383.49|23
1632652210000|2021-09-26 10:30:10|388|383.9|388.33|384.23|388.33|384.23|388|383.9|19
1632652220000|2021-09-26 10:30:20|388.37|384.27|388.35|384.25|388.46|384.36|388.22|384.12|23
1632652230000|2021-09-26 10:30:30|388.36|384.26|388.44|384.34|388.44|384.34|388.26|384.16|21
1632652240000|2021-09-26 10:30:40|388.42|384.32|388.45|384.35|388.48|384.38|388.42|384.32|14
1632652250000|2021-09-26 10:30:50|388.52|384.42|388.55|384.45|388.55|384.45|388.51|384.41|12
1632652260000|2021-09-26 10:31:00|388.52|384.42|388.59|384.49|388.59|384.49|388.44|384.34|18
1632652270000|2021-09-26 10:31:10|388.58|384.48|388.79|384.69|388.79|384.69|388.58|384.48|8
1632652280000|2021-09-26 10:31:20|388.77|384.67|388.62|384.52|388.77|384.67|388.62|384.52|17
1632652290000|2021-09-26 10:31:30|388.6|384.5|388.54|384.44|388.61|384.51|388.54|384.44|10
1632652300000|2021-09-26 10:31:40|388.53|384.43|388.53|384.43|388.59|384.49|388.53|384.43|11
1632652310000|2021-09-26 10:31:50|388.54|384.44|388.52|384.42|388.55|384.45|388.52|384.42|8
1632652320000|2021-09-26 10:32:00|388.51|384.41|388.23|384.13|388.52|384.42|388.23|384.13|13
1632652330000|2021-09-26 10:32:10|388.25|384.15|388.18|384.08|388.27|384.17|388.18|384.08|13
1632652340000|2021-09-26 10:32:20|388.19|384.09|388.34|384.24|388.34|384.24|388.13|384.03|11
1632652350000|2021-09-26 10:32:30|388.33|384.23|388.52|384.42|388.55|384.45|388.33|384.23|15
1632652360000|2021-09-26 10:32:40|388.56|384.46|388.59|384.49|388.59|384.49|388.54|384.44|10
1632652370000|2021-09-26 10:32:50|388.6|384.5|388.86|384.76|388.86|384.76|388.6|384.5|18
1632652380000|2021-09-26 10:33:00|388.88|384.78|388.61|384.51|388.88|384.78|388.55|384.45|17
1632652390000|2021-09-26 10:33:10|388.64|384.54|388.8|384.7|388.8|384.7|388.59|384.49|22
1632652400000|2021-09-26 10:33:20|388.81|384.71|388.81|384.71|388.86|384.76|388.81|384.71|12
1632652410000|2021-09-26 10:33:30|388.8|384.7|388.82|384.72|388.83|384.73|388.77|384.67|12
1632652420000|2021-09-26 10:33:40|388.83|384.73|388.85|384.75|388.86|384.76|388.82|384.72|12
1632652430000|2021-09-26 10:33:50|388.82|384.72|388.82|384.72|388.85|384.75|388.82|384.72|6
1632652440000|2021-09-26 10:34:00|388.83|384.73|388.83|384.73|388.85|384.75|388.76|384.66|14
1632652450000|2021-09-26 10:34:10|388.82|384.72|388.68|384.58|388.84|384.74|388.67|384.57|10
1632652460000|2021-09-26 10:34:20|388.66|384.56|388.31|384.21|388.66|384.56|388.3|384.2|16
1632652470000|2021-09-26 10:34:30|388.28|384.18|388.11|384.01|388.28|384.18|388.11|384.01|8
1632652480000|2021-09-26 10:34:40|388.07|383.97|387.87|383.77|388.09|383.99|387.87|383.77|15
1632652490000|2021-09-26 10:34:50|387.88|383.78|387.94|383.84|387.94|383.84|387.87|383.77|4
1632652500000|2021-09-26 10:35:00|387.91|383.81|387.62|383.52|387.93|383.83|387.53|383.43|25
1632652510000|2021-09-26 10:35:10|387.61|383.51|387.39|383.29|387.62|383.52|387.27|383.17|27
1632652520000|2021-09-26 10:35:20|387.4|383.3|387.41|383.31|387.54|383.44|387.4|383.3|24
1632652530000|2021-09-26 10:35:30|387.35|383.25|387.42|383.32|387.42|383.32|387.19|383.09|27
1632652540000|2021-09-26 10:35:40|387.45|383.35|387.31|383.21|387.55|383.45|387.29|383.19|22
1632652550000|2021-09-26 10:35:50|387.3|383.2|386.97|382.87|387.3|383.2|386.97|382.87|20
1632652560000|2021-09-26 10:36:00|386.89|382.79|386.84|382.74|386.93|382.83|386.83|382.73|15
1632652570000|2021-09-26 10:36:10|386.82|382.72|386.89|382.79|386.89|382.79|386.55|382.45|26
1632652580000|2021-09-26 10:36:20|386.9|382.8|387.19|383.09|387.23|383.13|386.9|382.8|30
1632652590000|2021-09-26 10:36:30|387.29|383.19|387.58|383.48|387.68|383.58|387.29|383.19|27
1632652600000|2021-09-26 10:36:40|387.6|383.5|387.26|383.16|387.6|383.5|387.18|383.08|27
1632652610000|2021-09-26 10:36:50|387.22|383.12|387|382.9|387.24|383.14|386.99|382.89|19
1632652620000|2021-09-26 10:37:00|386.98|382.88|387.58|383.48|387.58|383.48|386.92|382.82|31
1632652630000|2021-09-26 10:37:10|387.53|383.43|387.62|383.52|387.65|383.55|387.52|383.42|26
1632652640000|2021-09-26 10:37:20|387.61|383.51|387.45|383.35|387.66|383.56|387.39|383.29|28
1632652650000|2021-09-26 10:37:30|387.41|383.31|387.27|383.17|387.43|383.33|387.27|383.17|19
1632652660000|2021-09-26 10:37:40|387.21|383.11|387.16|383.06|387.33|383.23|387.16|383.06|19
1632652670000|2021-09-26 10:37:50|387.15|383.05|387.15|383.05|387.15|383.05|387.03|382.93|29
1632652680000|2021-09-26 10:38:00|387.17|383.07|387.2|383.1|387.23|383.13|387.13|383.03|18
1632652690000|2021-09-26 10:38:10|387.19|383.09|387.22|383.12|387.24|383.14|387.18|383.08|17
1632652700000|2021-09-26 10:38:20|387.17|383.07|387.04|382.94|387.17|383.07|387|382.9|20
1632652710000|2021-09-26 10:38:30|387.05|382.95|387.31|383.21|387.33|383.23|387.05|382.95|16
1632652720000|2021-09-26 10:38:40|387.33|383.23|387.43|383.33|387.43|383.33|387.29|383.19|26
1632652730000|2021-09-26 10:38:50|387.42|383.32|387.55|383.45|387.6|383.5|387.42|383.32|19
1632652740000|2021-09-26 10:39:00|387.57|383.47|387.65|383.55|387.79|383.69|387.55|383.45|19
1632652750000|2021-09-26 10:39:10|387.62|383.52|387.71|383.61|387.71|383.61|387.58|383.48|26
1632652760000|2021-09-26 10:39:20|387.7|383.6|387.72|383.62|387.74|383.64|387.66|383.56|10
1632652770000|2021-09-26 10:39:30|387.74|383.64|387.9|383.8|387.91|383.81|387.74|383.64|10
1632652780000|2021-09-26 10:39:40|387.91|383.81|387.9|383.8|387.92|383.82|387.87|383.77|15
1632652790000|2021-09-26 10:39:50|387.93|383.83|388.04|383.94|388.08|383.98|387.9|383.8|21
1632652800000|2021-09-26 10:40:00|388.05|383.95|388.01|383.91|388.06|383.96|387.96|383.86|14
1632652810000|2021-09-26 10:40:10|388.04|383.94|388.36|384.26|388.42|384.32|388.04|383.94|22
1632652820000|2021-09-26 10:40:20|388.37|384.27|388.7|384.6|388.7|384.6|388.37|384.27|22
1632652830000|2021-09-26 10:40:30|388.71|384.61|389.48|385.38|389.51|385.41|388.71|384.61|26
1632652840000|2021-09-26 10:40:40|389.46|385.36|389.44|385.34|389.56|385.46|389.33|385.23|29
1632652850000|2021-09-26 10:40:50|389.45|385.35|389.21|385.11|389.45|385.35|389.2|385.1|22
1632652860000|2021-09-26 10:41:00|389.26|385.16|389.07|384.97|389.27|385.17|389.06|384.96|26
1632652870000|2021-09-26 10:41:10|389.11|385.01|389.05|384.95|389.11|385.01|388.99|384.89|20
1632652880000|2021-09-26 10:41:20|389.04|384.94|389.3|385.2|389.38|385.28|389.03|384.93|21
1632652890000|2021-09-26 10:41:30|389.28|385.18|389.47|385.37|389.48|385.38|389.27|385.17|24
1632652900000|2021-09-26 10:41:40|389.48|385.38|389.51|385.41|389.66|385.56|389.48|385.38|26
1632652910000|2021-09-26 10:41:50|389.5|385.4|389.07|384.97|389.52|385.42|389.07|384.97|21
1632652920000|2021-09-26 10:42:00|389.04|384.94|388.92|384.82|389.05|384.95|388.79|384.69|26
1632652930000|2021-09-26 10:42:10|388.93|384.83|389.09|384.99|389.1|385|388.9|384.8|19
1632652940000|2021-09-26 10:42:20|389.11|385.01|388.86|384.76|389.24|385.14|388.86|384.76|26
1632652950000|2021-09-26 10:42:30|388.88|384.78|389.09|384.99|389.09|384.99|388.88|384.78|20
1632652960000|2021-09-26 10:42:40|389.08|384.98|389.04|384.94|389.16|385.06|389.04|384.94|19
1632652970000|2021-09-26 10:42:50|389.02|384.92|388.96|384.86|389.02|384.92|388.96|384.86|8
1632652980000|2021-09-26 10:43:00|388.97|384.87|389.05|384.95|389.05|384.95|388.94|384.84|12
1632652990000|2021-09-26 10:43:10|389.06|384.96|388.97|384.87|389.08|384.98|388.95|384.85|11
1632653000000|2021-09-26 10:43:20|388.98|384.88|388.97|384.87|388.98|384.88|388.94|384.84|9
1632653010000|2021-09-26 10:43:30|388.94|384.84|388.78|384.68|388.94|384.84|388.75|384.65|13
1632653020000|2021-09-26 10:43:40|388.75|384.65|388.68|384.58|388.75|384.65|388.63|384.53|10
1632653030000|2021-09-26 10:43:50|388.67|384.57|388.45|384.35|388.67|384.57|388.45|384.35|11
1632653040000|2021-09-26 10:44:00|388.44|384.34|388.55|384.45|388.61|384.51|388.25|384.15|24
1632653050000|2021-09-26 10:44:10|388.5|384.4|388.44|384.34|388.51|384.41|388.39|384.29|17
1632653060000|2021-09-26 10:44:20|388.45|384.35|388.76|384.66|388.79|384.69|388.4|384.3|23
1632653070000|2021-09-26 10:44:30|388.72|384.62|388.46|384.36|388.72|384.62|388.46|384.36|13
1632653080000|2021-09-26 10:44:40|388.47|384.37|388.78|384.68|388.86|384.76|388.45|384.35|22
1632653090000|2021-09-26 10:44:50|388.77|384.67|388.74|384.64|388.78|384.68|388.74|384.64|7
1632653100000|2021-09-26 10:45:00|388.75|384.65|388.86|384.76|388.91|384.81|388.75|384.65|12
1632653110000|2021-09-26 10:45:10|388.88|384.78|388.56|384.46|388.93|384.83|388.56|384.46|17
1632653120000|2021-09-26 10:45:20|388.58|384.48|388.66|384.56|388.73|384.63|388.58|384.48|15
1632653130000|2021-09-26 10:45:30|388.68|384.58|388.63|384.53|388.8|384.7|388.63|384.53|19
1632653140000|2021-09-26 10:45:40|388.62|384.52|388.68|384.58|388.74|384.64|388.62|384.52|9
1632653150000|2021-09-26 10:45:50|388.69|384.59|388.42|384.32|388.7|384.6|388.42|384.32|10
1632653160000|2021-09-26 10:46:00|388.4|384.3|388.41|384.31|388.42|384.32|388.35|384.25|22
1632653170000|2021-09-26 10:46:10|388.43|384.33|388.45|384.35|388.48|384.38|388.41|384.31|17
1632653180000|2021-09-26 10:46:20|388.46|384.36|388.37|384.27|388.49|384.39|388.37|384.27|19
1632653190000|2021-09-26 10:46:30|388.36|384.26|388.12|384.02|388.37|384.27|388.12|384.02|12
1632653200000|2021-09-26 10:46:40|388.1|384|387.94|383.84|388.1|384|387.94|383.84|12
1632653210000|2021-09-26 10:46:50|387.97|383.87|387.91|383.81|388.09|383.99|387.88|383.78|21
1632653220000|2021-09-26 10:47:00|387.89|383.79|387.91|383.81|388.14|384.04|387.8|383.7|27
1632653230000|2021-09-26 10:47:10|387.93|383.83|388.27|384.17|388.27|384.17|387.93|383.83|28
1632653240000|2021-09-26 10:47:20|388.29|384.19|388.27|384.17|388.38|384.28|388.26|384.16|20
1632653250000|2021-09-26 10:47:30|388.3|384.2|387.86|383.76|388.3|384.2|387.8|383.7|26
1632653260000|2021-09-26 10:47:40|387.85|383.75|387.82|383.72|387.89|383.79|387.76|383.66|28
1632653270000|2021-09-26 10:47:50|387.81|383.71|388.07|383.97|388.09|383.99|387.81|383.71|18
1632653280000|2021-09-26 10:48:00|388.11|384.01|387.99|383.89|388.13|384.03|387.92|383.82|21
1632653290000|2021-09-26 10:48:10|387.97|383.87|387.93|383.83|387.99|383.89|387.92|383.82|15
1632653300000|2021-09-26 10:48:20|387.91|383.81|388.13|384.03|388.17|384.07|387.91|383.81|16
1632653310000|2021-09-26 10:48:30|388.11|384.01|388.07|383.97|388.13|384.03|388.05|383.95|8
1632653320000|2021-09-26 10:48:40|388.08|383.98|388.08|383.98|388.13|384.03|388.08|383.98|13
1632653330000|2021-09-26 10:48:50|388.11|384.01|387.86|383.76|388.11|384.01|387.86|383.76|13
1632653340000|2021-09-26 10:49:00|387.82|383.72|387.94|383.84|387.94|383.84|387.75|383.65|16
1632653350000|2021-09-26 10:49:10|387.95|383.85|387.88|383.78|388|383.9|387.87|383.77|10
1632653360000|2021-09-26 10:49:20|387.87|383.77|387.77|383.67|387.87|383.77|387.77|383.67|8
1632653370000|2021-09-26 10:49:30|387.78|383.68|387.75|383.65|387.78|383.68|387.73|383.63|8
1632653380000|2021-09-26 10:49:40|387.71|383.61|387.83|383.73|387.85|383.75|387.71|383.61|15
1632653390000|2021-09-26 10:49:50|387.82|383.72|387.86|383.76|387.87|383.77|387.82|383.72|11
1632653400000|2021-09-26 10:50:00|387.87|383.77|387.94|383.84|387.97|383.87|387.87|383.77|9
1632653410000|2021-09-26 10:50:10|387.92|383.82|387.95|383.85|387.96|383.86|387.92|383.82|7
1632653420000|2021-09-26 10:50:20|387.93|383.83|388.06|383.96|388.06|383.96|387.9|383.8|15
1632653430000|2021-09-26 10:50:30|388.08|383.98|388.08|383.98|388.11|384.01|388.07|383.97|10
1632653440000|2021-09-26 10:50:40|388.07|383.97|388.17|384.07|388.27|384.17|388.07|383.97|23
1632653450000|2021-09-26 10:50:50|388.19|384.09|388.38|384.28|388.39|384.29|388.19|384.09|18
1632653460000|2021-09-26 10:51:00|388.4|384.3|388.63|384.53|388.67|384.57|388.4|384.3|28
1632653470000|2021-09-26 10:51:10|388.64|384.54|388.68|384.58|388.7|384.6|388.6|384.5|18
1632653480000|2021-09-26 10:51:20|388.71|384.61|388.67|384.57|388.74|384.64|388.67|384.57|16
1632653490000|2021-09-26 10:51:30|388.63|384.53|388.68|384.58|388.71|384.61|388.58|384.48|21
1632653500000|2021-09-26 10:51:40|388.63|384.53|388.57|384.47|388.63|384.53|388.55|384.45|12
1632653510000|2021-09-26 10:51:50|388.59|384.49|388.26|384.16|388.61|384.51|388.2|384.1|25
1632653520000|2021-09-26 10:52:00|388.28|384.18|388.29|384.19|388.32|384.22|388.25|384.15|17
1632653530000|2021-09-26 10:52:10|388.27|384.17|388.3|384.2|388.32|384.22|388.26|384.16|7
1632653540000|2021-09-26 10:52:20|388.33|384.23|388.37|384.27|388.41|384.31|388.33|384.23|15
1632653550000|2021-09-26 10:52:30|388.36|384.26|388.3|384.2|388.37|384.27|388.3|384.2|12
1632653560000|2021-09-26 10:52:40|388.28|384.18|388.23|384.13|388.31|384.21|388.23|384.13|10
1632653570000|2021-09-26 10:52:50|388.21|384.11|388.17|384.07|388.23|384.13|388.14|384.04|17
1632653580000|2021-09-26 10:53:00|388.21|384.11|388.22|384.12|388.3|384.2|388.19|384.09|14
1632653590000|2021-09-26 10:53:10|388.23|384.13|388.34|384.24|388.34|384.24|388.22|384.12|16
1632653600000|2021-09-26 10:53:20|388.37|384.27|388.4|384.3|388.4|384.3|388.36|384.26|6
1632653610000|2021-09-26 10:53:30|388.41|384.31|388.42|384.32|388.43|384.33|388.41|384.31|4
1632653620000|2021-09-26 10:53:40|388.46|384.36|388.53|384.43|388.54|384.44|388.42|384.32|14
1632653630000|2021-09-26 10:53:50|388.54|384.44|388.78|384.68|388.78|384.68|388.52|384.42|11
1632653640000|2021-09-26 10:54:00|388.85|384.75|388.82|384.72|388.85|384.75|388.82|384.72|3
1632653650000|2021-09-26 10:54:10|388.83|384.73|388.96|384.86|388.96|384.86|388.83|384.73|11
1632653660000|2021-09-26 10:54:20|388.95|384.85|388.98|384.88|388.98|384.88|388.95|384.85|6
1632653670000|2021-09-26 10:54:30|388.97|384.87|388.96|384.86|388.98|384.88|388.96|384.86|8
1632653680000|2021-09-26 10:54:40|388.97|384.87|388.97|384.87|388.97|384.87|388.96|384.86|5
1632653690000|2021-09-26 10:54:50|388.96|384.86|388.89|384.79|388.96|384.86|388.88|384.78|10
1632653700000|2021-09-26 10:55:00|388.9|384.8|388.86|384.76|388.9|384.8|388.86|384.76|4
1632653710000|2021-09-26 10:55:10|388.88|384.78|388.98|384.88|388.99|384.89|388.88|384.78|9
1632653720000|2021-09-26 10:55:20|388.94|384.84|388.94|384.84|388.98|384.88|388.94|384.84|10
1632653730000|2021-09-26 10:55:30|388.91|384.81|388.88|384.78|388.91|384.81|388.88|384.78|5
1632653740000|2021-09-26 10:55:40|388.89|384.79|388.79|384.69|388.89|384.79|388.79|384.69|2
1632653750000|2021-09-26 10:55:50|388.89|384.79|388.86|384.76|388.91|384.81|388.85|384.75|9
1632653760000|2021-09-26 10:56:00|388.89|384.79|388.87|384.77|388.9|384.8|388.86|384.76|7
1632653790000|2021-09-26 10:56:30|388.86|384.76|388.87|384.77|388.87|384.77|388.86|384.76|2
1632653800000|2021-09-26 10:56:40|388.86|384.76|389.03|384.93|389.06|384.96|388.86|384.76|12
1632653810000|2021-09-26 10:56:50|389.02|384.92|389.07|384.97|389.11|385.01|389.02|384.92|16
1632653820000|2021-09-26 10:57:00|389.05|384.95|389.01|384.91|389.06|384.96|389|384.9|9
1632653830000|2021-09-26 10:57:10|389.02|384.92|389.01|384.91|389.02|384.92|388.97|384.87|12
1632653840000|2021-09-26 10:57:20|389|384.9|389.01|384.91|389.04|384.94|388.99|384.89|10
1632653850000|2021-09-26 10:57:30|389.02|384.92|389|384.9|389.02|384.92|389|384.9|5
1632653860000|2021-09-26 10:57:40|389.07|384.97|389.07|384.97|389.09|384.99|389.05|384.95|8
1632653870000|2021-09-26 10:57:50|389.1|385|389.07|384.97|389.11|385.01|389.05|384.95|14
1632653880000|2021-09-26 10:58:00|389.09|384.99|389.09|384.99|389.18|385.08|389.07|384.97|18
1632653890000|2021-09-26 10:58:10|389.11|385.01|389.11|385.01|389.14|385.04|389.08|384.98|9
1632653900000|2021-09-26 10:58:20|389.14|385.04|389.18|385.08|389.18|385.08|389.13|385.03|9
1632653910000|2021-09-26 10:58:30|389.23|385.13|389.29|385.19|389.3|385.2|389.23|385.13|6
1632653920000|2021-09-26 10:58:40|389.3|385.2|389.37|385.27|389.39|385.29|389.3|385.2|10
1632653930000|2021-09-26 10:58:50|389.39|385.29|389.43|385.33|389.43|385.33|389.37|385.27|10
1632653940000|2021-09-26 10:59:00|389.44|385.34|389.42|385.32|389.46|385.36|389.41|385.31|9
1632653950000|2021-09-26 10:59:10|389.41|385.31|389.4|385.3|389.41|385.31|389.37|385.27|15
1632653960000|2021-09-26 10:59:20|389.39|385.29|389.27|385.17|389.41|385.31|389.24|385.14|18
1632653970000|2021-09-26 10:59:30|389.26|385.16|389.07|384.97|389.26|385.16|389.07|384.97|11
1632653980000|2021-09-26 10:59:40|389.08|384.98|388.75|384.65|389.1|385|388.73|384.63|26
1632653990000|2021-09-26 10:59:50|388.67|384.57|388.57|384.47|388.67|384.57|388.57|384.47|9
1632654000000|2021-09-26 11:00:00|388.55|384.45|388.61|384.51|388.66|384.56|388.5|384.4|15
1632654010000|2021-09-26 11:00:10|388.62|384.52|388.76|384.66|388.76|384.66|388.6|384.5|10
1632654020000|2021-09-26 11:00:20|388.81|384.71|388.97|384.87|388.98|384.88|388.81|384.71|9
1632654030000|2021-09-26 11:00:30|388.95|384.85|389.02|384.92|389.02|384.92|388.95|384.85|11
1632654040000|2021-09-26 11:00:40|389.03|384.93|389.24|385.14|389.24|385.14|389.03|384.93|11
1632654050000|2021-09-26 11:00:50|389.25|385.15|389.7|385.6|389.78|385.68|389.24|385.14|28
1632654060000|2021-09-26 11:01:00|389.72|385.62|389.82|385.72|389.82|385.72|389.72|385.62|14
1632654070000|2021-09-26 11:01:10|389.85|385.75|390.26|386.16|390.26|386.16|389.85|385.75|18
1632654080000|2021-09-26 11:01:20|390.28|386.18|390.48|386.38|390.51|386.41|390.28|386.18|16
1632654090000|2021-09-26 11:01:30|390.4|386.3|390.5|386.4|390.5|386.4|390.34|386.24|19
1632654100000|2021-09-26 11:01:40|390.47|386.37|390.47|386.37|390.47|386.37|390.44|386.34|8
1632654110000|2021-09-26 11:01:50|390.46|386.36|390.53|386.43|390.54|386.44|390.46|386.36|16
1632654120000|2021-09-26 11:02:00|390.54|386.44|390.18|386.08|390.54|386.44|390.16|386.06|21
1632654130000|2021-09-26 11:02:10|390.16|386.06|390.16|386.06|390.16|386.06|390.14|386.04|5
1632654140000|2021-09-26 11:02:20|390.12|386.02|389.71|385.61|390.16|386.06|389.65|385.55|26
1632654150000|2021-09-26 11:02:30|389.7|385.6|389.56|385.46|389.7|385.6|389.45|385.35|19
1632654160000|2021-09-26 11:02:40|389.55|385.45|389.49|385.39|389.55|385.45|389.49|385.39|8
1632654170000|2021-09-26 11:02:50|389.51|385.41|389.28|385.18|389.51|385.41|389.28|385.18|15
1632654180000|2021-09-26 11:03:00|389.26|385.16|389.48|385.38|389.48|385.38|389.26|385.16|10
1632654190000|2021-09-26 11:03:10|389.47|385.37|389.48|385.38|389.48|385.38|389.47|385.37|4
1632654200000|2021-09-26 11:03:20|389.49|385.39|389.44|385.34|389.49|385.39|389.37|385.27|11
1632654210000|2021-09-26 11:03:30|389.4|385.3|389.45|385.35|389.45|385.35|389.37|385.27|9
1632654220000|2021-09-26 11:03:40|389.47|385.37|389.37|385.27|389.47|385.37|389.36|385.26|9
1632654230000|2021-09-26 11:03:50|389.39|385.29|389.38|385.28|389.39|385.29|389.37|385.27|3
1632654240000|2021-09-26 11:04:00|389.36|385.26|389.37|385.27|389.41|385.31|389.36|385.26|10
1632654250000|2021-09-26 11:04:10|389.38|385.28|389.38|385.28|389.41|385.31|389.38|385.28|7
1632654260000|2021-09-26 11:04:20|389.39|385.29|389.15|385.05|389.4|385.3|389.15|385.05|12
1632654270000|2021-09-26 11:04:30|389.16|385.06|388.96|384.86|389.16|385.06|388.95|384.85|16
1632654280000|2021-09-26 11:04:40|388.97|384.87|389.14|385.04|389.14|385.04|388.96|384.86|18
1632654290000|2021-09-26 11:04:50|389.09|384.99|389.2|385.1|389.2|385.1|389.09|384.99|15
1632654300000|2021-09-26 11:05:00|389.22|385.12|389.56|385.46|389.58|385.48|389.2|385.1|22
1632654310000|2021-09-26 11:05:10|389.58|385.48|389.59|385.49|389.6|385.5|389.57|385.47|10
1632654320000|2021-09-26 11:05:20|389.58|385.48|389.62|385.52|389.62|385.52|389.58|385.48|3
1632654330000|2021-09-26 11:05:30|389.72|385.62|389.93|385.83|389.93|385.83|389.72|385.62|15
1632654340000|2021-09-26 11:05:40|389.94|385.84|390.08|385.98|390.08|385.98|389.89|385.79|15
1632654350000|2021-09-26 11:05:50|390.09|385.99|389.98|385.88|390.1|386|389.96|385.86|7
1632654360000|2021-09-26 11:06:00|390.06|385.96|390.06|385.96|390.08|385.98|390.05|385.95|8
1632654370000|2021-09-26 11:06:10|390.07|385.97|390.47|386.37|390.56|386.46|390.07|385.97|25
1632654380000|2021-09-26 11:06:20|390.46|386.36|390.4|386.3|390.46|386.36|390.31|386.21|13
1632654390000|2021-09-26 11:06:30|390.36|386.26|390.4|386.3|390.4|386.3|390.31|386.21|12
1632654400000|2021-09-26 11:06:40|390.39|386.29|390.44|386.34|390.48|386.38|390.39|386.29|10
1632654410000|2021-09-26 11:06:50|390.49|386.39|390.48|386.38|390.5|386.4|390.46|386.36|8
1632654420000|2021-09-26 11:07:00|390.45|386.35|390.48|386.38|390.53|386.43|390.45|386.35|12
1632654430000|2021-09-26 11:07:10|390.5|386.4|390.48|386.38|390.5|386.4|390.46|386.36|4
1632654440000|2021-09-26 11:07:20|390.5|386.4|390.46|386.36|390.5|386.4|390.46|386.36|4
1632654450000|2021-09-26 11:07:30|390.47|386.37|390.34|386.24|390.47|386.37|390.33|386.23|7
1632654460000|2021-09-26 11:07:40|390.32|386.22|390.32|386.22|390.32|386.22|390.29|386.19|4
1632654470000|2021-09-26 11:07:50|390.29|386.19|390.32|386.22|390.39|386.29|390.29|386.19|16
1632654480000|2021-09-26 11:08:00|390.34|386.24|390.86|386.76|390.86|386.76|390.34|386.24|16
1632654490000|2021-09-26 11:08:10|390.88|386.78|390.89|386.79|390.91|386.81|390.88|386.78|4
1632654500000|2021-09-26 11:08:20|390.88|386.78|390.85|386.75|390.88|386.78|390.85|386.75|3
1632654510000|2021-09-26 11:08:30|390.86|386.76|390.87|386.77|390.89|386.79|390.82|386.72|13
1632654520000|2021-09-26 11:08:40|390.89|386.79|390.97|386.87|390.99|386.89|390.89|386.79|8
1632654530000|2021-09-26 11:08:50|390.96|386.86|390.85|386.75|390.99|386.89|390.85|386.75|10
1632654540000|2021-09-26 11:09:00|390.84|386.74|390.91|386.81|390.91|386.81|390.84|386.74|10
1632654550000|2021-09-26 11:09:10|390.88|386.78|390.85|386.75|390.89|386.79|390.81|386.71|8
1632654560000|2021-09-26 11:09:20|390.81|386.71|390.7|386.6|390.81|386.71|390.68|386.58|11
1632654570000|2021-09-26 11:09:30|390.66|386.56|390.6|386.5|390.66|386.56|390.6|386.5|6
1632654580000|2021-09-26 11:09:40|390.59|386.49|390.71|386.61|390.71|386.61|390.59|386.49|8
1632654590000|2021-09-26 11:09:50|390.74|386.64|390.71|386.61|390.74|386.64|390.71|386.61|2
1632654600000|2021-09-26 11:10:00|390.72|386.62|390.86|386.76|390.91|386.81|390.71|386.61|9
1632654610000|2021-09-26 11:10:10|390.85|386.75|390.9|386.8|390.97|386.87|390.85|386.75|11
1632654620000|2021-09-26 11:10:20|390.93|386.83|390.86|386.76|390.95|386.85|390.85|386.75|10
1632654630000|2021-09-26 11:10:30|390.85|386.75|390.74|386.64|390.85|386.75|390.74|386.64|7
1632654640000|2021-09-26 11:10:40|390.72|386.62|390.66|386.56|390.73|386.63|390.66|386.56|10
1632654650000|2021-09-26 11:10:50|390.65|386.55|390.6|386.5|390.67|386.57|390.6|386.5|10
1632654660000|2021-09-26 11:11:00|390.59|386.49|390.6|386.5|390.62|386.52|390.59|386.49|6
1632654670000|2021-09-26 11:11:10|390.57|386.47|390.59|386.49|390.6|386.5|390.43|386.33|20
1632654680000|2021-09-26 11:11:20|390.6|386.5|390.67|386.57|390.69|386.59|390.59|386.49|20
1632654690000|2021-09-26 11:11:30|390.7|386.6|390.64|386.54|390.7|386.6|390.61|386.51|5
1632654700000|2021-09-26 11:11:40|390.63|386.53|390.79|386.69|390.8|386.7|390.63|386.53|11
1632654710000|2021-09-26 11:11:50|390.81|386.71|391.25|387.15|391.25|387.15|390.81|386.71|21
1632654720000|2021-09-26 11:12:00|391.28|387.18|391.58|387.48|391.58|387.48|391.25|387.15|13
1632654730000|2021-09-26 11:12:10|391.59|387.49|391.55|387.45|391.61|387.51|391.53|387.43|17
1632654740000|2021-09-26 11:12:20|391.56|387.46|391.41|387.31|391.56|387.46|391.37|387.27|19
1632654750000|2021-09-26 11:12:30|391.36|387.26|391.23|387.13|391.36|387.26|391.14|387.04|20
1632654760000|2021-09-26 11:12:40|391.24|387.14|391.35|387.25|391.35|387.25|391.23|387.13|8
1632654770000|2021-09-26 11:12:50|391.32|387.22|391.36|387.26|391.36|387.26|391.29|387.19|10
1632654780000|2021-09-26 11:13:00|391.39|387.29|391.45|387.35|391.48|387.38|391.39|387.29|8
1632654790000|2021-09-26 11:13:10|391.48|387.38|391.43|387.33|391.48|387.38|391.43|387.33|6
1632654800000|2021-09-26 11:13:20|391.46|387.36|391.43|387.33|391.49|387.39|391.43|387.33|6
1632654810000|2021-09-26 11:13:30|391.42|387.32|391.31|387.21|391.42|387.32|391.31|387.21|4
1632654820000|2021-09-26 11:13:40|391.28|387.18|391.06|386.96|391.29|387.19|391.06|386.96|14
1632654830000|2021-09-26 11:13:50|391.03|386.93|390.94|386.84|391.04|386.94|390.89|386.79|17
1632654840000|2021-09-26 11:14:00|390.92|386.82|390.69|386.59|390.93|386.83|390.69|386.59|19
1632654850000|2021-09-26 11:14:10|390.71|386.61|390.87|386.77|390.87|386.77|390.71|386.61|9
1632654860000|2021-09-26 11:14:20|390.85|386.75|390.74|386.64|390.87|386.77|390.72|386.62|19
1632654870000|2021-09-26 11:14:30|390.73|386.63|390.84|386.74|390.87|386.77|390.73|386.63|13
1632654880000|2021-09-26 11:14:40|390.88|386.78|391.21|387.11|391.22|387.12|390.88|386.78|15
1632654890000|2021-09-26 11:14:50|391.22|387.12|391.12|387.02|391.22|387.12|391.1|387|10
1632654900000|2021-09-26 11:15:00|391.13|387.03|391.03|386.93|391.13|387.03|391.02|386.92|12
1632654910000|2021-09-26 11:15:10|391.02|386.92|391.07|386.97|391.13|387.03|391.02|386.92|22
1632654920000|2021-09-26 11:15:20|391.04|386.94|391.13|387.03|391.13|387.03|391|386.9|7
1632654930000|2021-09-26 11:15:30|391.15|387.05|390.99|386.89|391.15|387.05|390.95|386.85|11
1632654940000|2021-09-26 11:15:40|390.97|386.87|391.08|386.98|391.13|387.03|390.97|386.87|13
1632654950000|2021-09-26 11:15:50|391.07|386.97|391.12|387.02|391.17|387.07|391.07|386.97|8
1632654960000|2021-09-26 11:16:00|391.15|387.05|391.06|386.96|391.15|387.05|391.04|386.94|14
1632654970000|2021-09-26 11:16:10|391.08|386.98|391.16|387.06|391.16|387.06|391.08|386.98|8
1632654980000|2021-09-26 11:16:20|391.15|387.05|391.3|387.2|391.3|387.2|391.13|387.03|10
1632654990000|2021-09-26 11:16:30|391.29|387.19|391.43|387.33|391.47|387.37|391.29|387.19|17
1632655000000|2021-09-26 11:16:40|391.45|387.35|391.38|387.28|391.45|387.35|391.38|387.28|8
1632655010000|2021-09-26 11:16:50|391.35|387.25|391.33|387.23|391.37|387.27|391.3|387.2|8
1632655020000|2021-09-26 11:17:00|391.36|387.26|391.34|387.24|391.37|387.27|391.34|387.24|3
1632655030000|2021-09-26 11:17:10|391.33|387.23|391.32|387.22|391.36|387.26|391.3|387.2|12
1632655040000|2021-09-26 11:17:20|391.29|387.19|391.39|387.29|391.39|387.29|391.29|387.19|7
1632655050000|2021-09-26 11:17:30|391.4|387.3|391.98|387.88|392.08|387.98|391.4|387.3|32
1632655060000|2021-09-26 11:17:40|391.97|387.87|392.07|387.97|392.16|388.06|391.97|387.87|21
1632655070000|2021-09-26 11:17:50|392.08|387.98|392.55|388.45|392.56|388.46|392.08|387.98|16
1632655080000|2021-09-26 11:18:00|392.56|388.46|392.38|388.28|392.64|388.54|392.38|388.28|29
1632655090000|2021-09-26 11:18:10|392.31|388.21|392.26|388.16|392.31|388.21|392.18|388.08|26
1632655100000|2021-09-26 11:18:20|392.24|388.14|392.31|388.21|392.32|388.22|392.22|388.12|16
1632655110000|2021-09-26 11:18:30|392.32|388.22|392.68|388.58|392.68|388.58|392.32|388.22|11
1632655120000|2021-09-26 11:18:40|392.72|388.62|393.2|389.1|393.2|389.1|392.72|388.62|18
1632655130000|2021-09-26 11:18:50|393.21|389.11|392.71|388.61|393.3|389.2|392.71|388.61|27
1632655140000|2021-09-26 11:19:00|392.7|388.6|392.29|388.19|392.75|388.65|392.29|388.19|24
1632655150000|2021-09-26 11:19:10|392.32|388.22|392.32|388.22|392.5|388.4|392.32|388.22|29
1632655160000|2021-09-26 11:19:20|392.31|388.21|392.55|388.45|392.55|388.45|392.31|388.21|25
1632655170000|2021-09-26 11:19:30|392.54|388.44|392.59|388.49|392.59|388.49|392.51|388.41|14
1632655180000|2021-09-26 11:19:40|392.56|388.46|392.95|388.85|393.02|388.92|392.56|388.46|24
1632655190000|2021-09-26 11:19:50|392.96|388.86|392.37|388.27|392.96|388.86|392.37|388.27|23
1632655200000|2021-09-26 11:20:00|392.4|388.3|392.49|388.39|392.49|388.39|392.39|388.29|14
1632655210000|2021-09-26 11:20:10|392.46|388.36|392.51|388.41|392.52|388.42|392.41|388.31|16
1632655220000|2021-09-26 11:20:20|392.5|388.4|393.09|388.99|393.09|388.99|392.5|388.4|18
1632655230000|2021-09-26 11:20:30|393.08|388.98|392.88|388.78|393.13|389.03|392.88|388.78|23
1632655240000|2021-09-26 11:20:40|392.86|388.76|392.62|388.52|392.86|388.76|392.61|388.51|20
1632655250000|2021-09-26 11:20:50|392.63|388.53|392.56|388.46|392.73|388.63|392.46|388.36|24
1632655260000|2021-09-26 11:21:00|392.62|388.52|392.58|388.48|392.65|388.55|392.53|388.43|22
1632655270000|2021-09-26 11:21:10|392.61|388.51|392.58|388.48|392.65|388.55|392.58|388.48|13
1632655280000|2021-09-26 11:21:20|392.61|388.51|392.77|388.67|392.82|388.72|392.58|388.48|20
1632655290000|2021-09-26 11:21:30|392.76|388.66|392.77|388.67|392.79|388.69|392.71|388.61|11
1632655300000|2021-09-26 11:21:40|392.76|388.66|392.58|388.48|392.76|388.66|392.55|388.45|19
1632655310000|2021-09-26 11:21:50|392.57|388.47|392.57|388.47|392.63|388.53|392.57|388.47|11
1632655320000|2021-09-26 11:22:00|392.6|388.5|392.35|388.25|392.6|388.5|392.35|388.25|14
1632655330000|2021-09-26 11:22:10|392.37|388.27|392.44|388.34|392.48|388.38|392.37|388.27|14
1632655340000|2021-09-26 11:22:20|392.43|388.33|392.44|388.34|392.44|388.34|392.41|388.31|4
1632655350000|2021-09-26 11:22:30|392.43|388.33|392.43|388.33|392.48|388.38|392.4|388.3|10
1632655360000|2021-09-26 11:22:40|392.41|388.31|392.44|388.34|392.44|388.34|392.41|388.31|6
1632655370000|2021-09-26 11:22:50|392.43|388.33|392.48|388.38|392.58|388.48|392.43|388.33|14
1632655380000|2021-09-26 11:23:00|392.5|388.4|392.46|388.36|392.5|388.4|392.46|388.36|10
1632655390000|2021-09-26 11:23:10|392.45|388.35|392.56|388.46|392.59|388.49|392.43|388.33|12
1632655400000|2021-09-26 11:23:20|392.54|388.44|392.39|388.29|392.57|388.47|392.39|388.29|9
1632655410000|2021-09-26 11:23:30|392.38|388.28|392.53|388.43|392.53|388.43|392.36|388.26|9
1632655420000|2021-09-26 11:23:40|392.54|388.44|392.21|388.11|392.58|388.48|392.21|388.11|20
1632655430000|2021-09-26 11:23:50|392.19|388.09|392.09|387.99|392.19|388.09|392.02|387.92|18
1632655440000|2021-09-26 11:24:00|392.06|387.96|392|387.9|392.06|387.96|391.99|387.89|10
1632655450000|2021-09-26 11:24:10|391.98|387.88|391.8|387.7|391.98|387.88|391.8|387.7|17
1632655460000|2021-09-26 11:24:20|391.78|387.68|391.57|387.47|391.78|387.68|391.57|387.47|20
1632655470000|2021-09-26 11:24:30|391.56|387.46|391.86|387.76|391.86|387.76|391.54|387.44|24
1632655480000|2021-09-26 11:24:40|391.87|387.77|391.83|387.73|391.94|387.84|391.81|387.71|28
1632655490000|2021-09-26 11:24:50|391.75|387.65|391.67|387.57|391.75|387.65|391.61|387.51|20
1632655500000|2021-09-26 11:25:00|391.7|387.6|391.75|387.65|391.76|387.66|391.7|387.6|17
1632655510000|2021-09-26 11:25:10|391.76|387.66|391.97|387.87|392.01|387.91|391.76|387.66|18
1632655520000|2021-09-26 11:25:20|391.95|387.85|392.05|387.95|392.06|387.96|391.95|387.85|15
1632655530000|2021-09-26 11:25:30|392.07|387.97|392.16|388.06|392.16|388.06|392.05|387.95|10
1632655540000|2021-09-26 11:25:40|392.17|388.07|392.2|388.1|392.2|388.1|392.17|388.07|3
1632655550000|2021-09-26 11:25:50|392.21|388.11|392.39|388.29|392.39|388.29|392.21|388.11|4
1632655560000|2021-09-26 11:26:00|392.4|388.3|392.48|388.38|392.57|388.47|392.39|388.29|21
1632655570000|2021-09-26 11:26:10|392.52|388.42|392.6|388.5|392.62|388.52|392.52|388.42|13
1632655580000|2021-09-26 11:26:20|392.61|388.51|392.58|388.48|392.61|388.51|392.58|388.48|4
1632655590000|2021-09-26 11:26:30|392.61|388.51|392.62|388.52|392.67|388.57|392.58|388.48|17
1632655600000|2021-09-26 11:26:40|392.59|388.49|392.35|388.25|392.62|388.52|392.31|388.21|22
1632655610000|2021-09-26 11:26:50|392.36|388.26|392.26|388.16|392.36|388.26|392.26|388.16|6
1632655620000|2021-09-26 11:27:00|392.27|388.17|392.37|388.27|392.37|388.27|392.25|388.15|12
1632655630000|2021-09-26 11:27:10|392.38|388.28|392.75|388.65|392.75|388.65|392.37|388.27|22
1632655640000|2021-09-26 11:27:20|392.76|388.66|392.8|388.7|392.84|388.74|392.73|388.63|16
1632655650000|2021-09-26 11:27:30|392.81|388.71|392.79|388.69|392.82|388.72|392.76|388.66|18
1632655660000|2021-09-26 11:27:40|392.81|388.71|392.95|388.85|392.98|388.88|392.8|388.7|13
1632655670000|2021-09-26 11:27:50|392.98|388.88|392.97|388.87|392.98|388.88|392.94|388.84|9
1632655680000|2021-09-26 11:28:00|392.95|388.85|392.96|388.86|392.96|388.86|392.92|388.82|6
1632655690000|2021-09-26 11:28:10|392.95|388.85|392.96|388.86|392.98|388.88|392.95|388.85|4
1632655700000|2021-09-26 11:28:20|392.98|388.88|393|388.9|393|388.9|392.96|388.86|10
1632655710000|2021-09-26 11:28:30|392.99|388.89|393|388.9|393.03|388.93|392.99|388.89|6
1632655720000|2021-09-26 11:28:40|393.02|388.92|393.53|389.43|393.53|389.43|393|388.9|21
1632655730000|2021-09-26 11:28:50|393.52|389.42|393.05|388.95|393.54|389.44|393.05|388.95|18
1632655740000|2021-09-26 11:29:00|393.04|388.94|393.19|389.09|393.35|389.25|393.04|388.94|26
1632655750000|2021-09-26 11:29:10|393.18|389.08|392.71|388.61|393.18|389.08|392.71|388.61|24
1632655760000|2021-09-26 11:29:20|392.72|388.62|392.64|388.54|392.72|388.62|392.6|388.5|20
1632655770000|2021-09-26 11:29:30|392.63|388.53|392.41|388.31|392.63|388.53|392.41|388.31|20
1632655780000|2021-09-26 11:29:40|392.37|388.27|392.36|388.26|392.41|388.31|392.35|388.25|10
1632655790000|2021-09-26 11:29:50|392.38|388.28|392.46|388.36|392.46|388.36|392.38|388.28|7
1632655800000|2021-09-26 11:30:00|392.53|388.43|392.68|388.58|392.91|388.81|392.53|388.43|25
1632655810000|2021-09-26 11:30:10|392.69|388.59|392.68|388.58|392.69|388.59|392.67|388.57|4
1632655820000|2021-09-26 11:30:20|392.69|388.59|392.62|388.52|392.7|388.6|392.62|388.52|8
1632655830000|2021-09-26 11:30:30|392.61|388.51|392.32|388.22|392.61|388.51|392.32|388.22|19
1632655840000|2021-09-26 11:30:40|392.31|388.21|392.32|388.22|392.38|388.28|392.3|388.2|15
1632655850000|2021-09-26 11:30:50|392.3|388.2|392.28|388.18|392.31|388.21|392.28|388.18|9
1632655860000|2021-09-26 11:31:00|392.3|388.2|392.04|387.94|392.31|388.21|392.04|387.94|22
1632655870000|2021-09-26 11:31:10|392.02|387.92|391.72|387.62|392.02|387.92|391.72|387.62|15
1632655880000|2021-09-26 11:31:20|391.73|387.63|391.7|387.6|391.74|387.64|391.67|387.57|10
1632655890000|2021-09-26 11:31:30|391.66|387.56|391.98|387.88|392|387.9|391.65|387.55|16
1632655900000|2021-09-26 11:31:40|391.97|387.87|391.99|387.89|391.99|387.89|391.93|387.83|10
1632655910000|2021-09-26 11:31:50|392|387.9|391.96|387.86|392|387.9|391.92|387.82|19
1632655920000|2021-09-26 11:32:00|391.97|387.87|391.77|387.67|391.98|387.88|391.69|387.59|20
1632655930000|2021-09-26 11:32:10|391.75|387.65|391.93|387.83|391.95|387.85|391.75|387.65|20
1632655940000|2021-09-26 11:32:20|391.94|387.84|391.92|387.82|391.94|387.84|391.92|387.82|5
1632655950000|2021-09-26 11:32:30|391.9|387.8|391.96|387.86|391.98|387.88|391.9|387.8|13
1632655960000|2021-09-26 11:32:40|391.98|387.88|392.08|387.98|392.08|387.98|391.98|387.88|5
1632655970000|2021-09-26 11:32:50|392.09|387.99|392.14|388.04|392.14|388.04|392.09|387.99|2
1632655980000|2021-09-26 11:33:00|392.16|388.06|392.24|388.14|392.24|388.14|392.16|388.06|3
1632655990000|2021-09-26 11:33:10|392.23|388.13|392.22|388.12|392.23|388.13|392.22|388.12|2
1632656000000|2021-09-26 11:33:20|392.21|388.11|392.05|387.95|392.21|388.11|392.04|387.94|11
1632656010000|2021-09-26 11:33:30|392.04|387.94|392.01|387.91|392.05|387.95|392.01|387.91|10
1632656020000|2021-09-26 11:33:40|392|387.9|391.99|387.89|392.03|387.93|391.95|387.85|17
1632656030000|2021-09-26 11:33:50|392.02|387.92|392.02|387.92|392.03|387.93|391.99|387.89|18
1632656040000|2021-09-26 11:34:00|392|387.9|392.02|387.92|392.04|387.94|391.95|387.85|11
1632656050000|2021-09-26 11:34:10|392.01|387.91|391.97|387.87|392.02|387.92|391.95|387.85|19
1632656060000|2021-09-26 11:34:20|391.98|387.88|391.93|387.83|391.98|387.88|391.92|387.82|10
1632656070000|2021-09-26 11:34:30|391.89|387.79|391.74|387.64|391.89|387.79|391.74|387.64|18
1632656080000|2021-09-26 11:34:40|391.73|387.63|391.74|387.64|391.75|387.65|391.73|387.63|3
1632656090000|2021-09-26 11:34:50|391.73|387.63|391.74|387.64|391.76|387.66|391.73|387.63|14
1632656100000|2021-09-26 11:35:00|391.76|387.66|391.63|387.53|391.76|387.66|391.6|387.5|12
1632656110000|2021-09-26 11:35:10|391.6|387.5|391.18|387.08|391.6|387.5|391.14|387.04|28
1632656120000|2021-09-26 11:35:20|391.21|387.11|391.52|387.42|391.55|387.45|391.21|387.11|25
1632656130000|2021-09-26 11:35:30|391.62|387.52|391.61|387.51|391.62|387.52|391.55|387.45|7
1632656140000|2021-09-26 11:35:40|391.62|387.52|391.65|387.55|391.65|387.55|391.62|387.52|8
1632656150000|2021-09-26 11:35:50|391.66|387.56|391.92|387.82|391.93|387.83|391.66|387.56|16
1632656160000|2021-09-26 11:36:00|391.93|387.83|391.88|387.78|392.09|387.99|391.88|387.78|17
1632656170000|2021-09-26 11:36:10|391.87|387.77|391.96|387.86|391.98|387.88|391.84|387.74|25
1632656180000|2021-09-26 11:36:20|391.98|387.88|392.13|388.03|392.13|388.03|391.98|387.88|12
1632656190000|2021-09-26 11:36:30|392.14|388.04|391.99|387.89|392.14|388.04|391.99|387.89|13
1632656200000|2021-09-26 11:36:40|391.98|387.88|391.73|387.63|391.98|387.88|391.68|387.58|15
1632656210000|2021-09-26 11:36:50|391.74|387.64|391.61|387.51|391.74|387.64|391.58|387.48|14
1632656220000|2021-09-26 11:37:00|391.6|387.5|391.76|387.66|391.76|387.66|391.6|387.5|15
1632656230000|2021-09-26 11:37:10|391.75|387.65|391.82|387.72|391.82|387.72|391.75|387.65|9
1632656240000|2021-09-26 11:37:20|391.84|387.74|391.81|387.71|391.86|387.76|391.76|387.66|11
1632656250000|2021-09-26 11:37:30|391.84|387.74|391.86|387.76|391.86|387.76|391.81|387.71|8
1632656260000|2021-09-26 11:37:40|391.89|387.79|392.22|388.12|392.22|388.12|391.89|387.79|13
1632656270000|2021-09-26 11:37:50|392.23|388.13|392.24|388.14|392.25|388.15|392.21|388.11|9
1632656280000|2021-09-26 11:38:00|392.22|388.12|392.12|388.02|392.22|388.12|392.07|387.97|21
1632656290000|2021-09-26 11:38:10|392.1|388|392.09|387.99|392.11|388.01|392.09|387.99|12
1632656300000|2021-09-26 11:38:20|392.11|388.01|392.08|387.98|392.11|388.01|392.06|387.96|12
1632656310000|2021-09-26 11:38:30|392.07|387.97|391.87|387.77|392.07|387.97|391.85|387.75|18
1632656320000|2021-09-26 11:38:40|391.83|387.73|391.85|387.75|391.94|387.84|391.81|387.71|19
1632656330000|2021-09-26 11:38:50|391.86|387.76|391.44|387.34|391.86|387.76|391.44|387.34|15
1632656340000|2021-09-26 11:39:00|391.43|387.33|391.69|387.59|391.71|387.61|391.43|387.33|24
1632656350000|2021-09-26 11:39:10|391.7|387.6|391.72|387.62|391.73|387.63|391.7|387.6|3
1632656360000|2021-09-26 11:39:20|391.71|387.61|391.63|387.53|391.71|387.61|391.63|387.53|7
1632656370000|2021-09-26 11:39:30|391.62|387.52|391.77|387.67|391.8|387.7|391.59|387.49|14
1632656380000|2021-09-26 11:39:40|391.81|387.71|392.17|388.07|392.17|388.07|391.81|387.71|14
1632656390000|2021-09-26 11:39:50|392.18|388.08|392.2|388.1|392.21|388.11|392.14|388.04|13
1632656400000|2021-09-26 11:40:00|392.19|388.09|392.1|388|392.2|388.1|392.09|387.99|17
1632656410000|2021-09-26 11:40:10|392.11|388.01|392.13|388.03|392.16|388.06|392.1|388|13
1632656420000|2021-09-26 11:40:20|392.14|388.04|392.1|388|392.14|388.04|392.09|387.99|12
1632656430000|2021-09-26 11:40:30|392.11|388.01|392.13|388.03|392.16|388.06|392.11|388.01|6
1632656440000|2021-09-26 11:40:40|392.14|388.04|392.2|388.1|392.23|388.13|392.13|388.03|13
1632656450000|2021-09-26 11:40:50|392.19|388.09|392.2|388.1|392.22|388.12|392.18|388.08|7
1632656460000|2021-09-26 11:41:00|392.22|388.12|392.22|388.12|392.25|388.15|392.2|388.1|16
1632656470000|2021-09-26 11:41:10|392.23|388.13|392.33|388.23|392.33|388.23|392.23|388.13|16
1632656480000|2021-09-26 11:41:20|392.31|388.21|392.02|387.92|392.31|388.21|392.01|387.91|18
1632656490000|2021-09-26 11:41:30|392.01|387.91|391.89|387.79|392.01|387.91|391.85|387.75|13
1632656500000|2021-09-26 11:41:40|391.91|387.81|391.92|387.82|391.94|387.84|391.89|387.79|9
1632656510000|2021-09-26 11:41:50|391.94|387.84|391.92|387.82|391.97|387.87|391.92|387.82|9
1632656520000|2021-09-26 11:42:00|391.91|387.81|391.65|387.55|391.95|387.85|391.63|387.53|19
1632656530000|2021-09-26 11:42:10|391.64|387.54|391.69|387.59|391.73|387.63|391.62|387.52|16
1632656540000|2021-09-26 11:42:20|391.68|387.58|391.64|387.54|391.68|387.58|391.61|387.51|12
1632656550000|2021-09-26 11:42:30|391.63|387.53|391.47|387.37|391.63|387.53|391.47|387.37|27
1632656560000|2021-09-26 11:42:40|391.48|387.38|391.49|387.39|391.51|387.41|391.4|387.3|15
1632656570000|2021-09-26 11:42:50|391.5|387.4|392.06|387.96|392.06|387.96|391.5|387.4|21
1632656580000|2021-09-26 11:43:00|392.08|387.98|392.14|388.04|392.15|388.05|392.01|387.91|17
1632656590000|2021-09-26 11:43:10|392.15|388.05|392.11|388.01|392.16|388.06|392.09|387.99|18
1632656600000|2021-09-26 11:43:20|392.13|388.03|392.14|388.04|392.24|388.14|392.12|388.02|19
1632656610000|2021-09-26 11:43:30|392.15|388.05|391.97|387.87|392.21|388.11|391.97|387.87|11
1632656620000|2021-09-26 11:43:40|391.98|387.88|391.92|387.82|391.98|387.88|391.88|387.78|11
1632656630000|2021-09-26 11:43:50|391.91|387.81|391.79|387.69|391.93|387.83|391.76|387.66|13
1632656640000|2021-09-26 11:44:00|391.76|387.66|391.65|387.55|391.76|387.66|391.65|387.55|5
1632656650000|2021-09-26 11:44:10|391.66|387.56|391.64|387.54|391.66|387.56|391.63|387.53|7
1632656660000|2021-09-26 11:44:20|391.63|387.53|391.72|387.62|391.78|387.68|391.63|387.53|16
1632656670000|2021-09-26 11:44:30|391.71|387.61|391.45|387.35|391.75|387.65|391.45|387.35|25
1632656680000|2021-09-26 11:44:40|391.46|387.36|391.36|387.26|391.46|387.36|391.29|387.19|15
1632656690000|2021-09-26 11:44:50|391.4|387.3|391.35|387.25|391.41|387.31|391.35|387.25|7
1632656700000|2021-09-26 11:45:00|391.32|387.22|391.61|387.51|391.61|387.51|391.32|387.22|13
1632656710000|2021-09-26 11:45:10|391.67|387.57|391.77|387.67|391.87|387.77|391.67|387.57|24
1632656720000|2021-09-26 11:45:20|391.76|387.66|391.76|387.66|391.88|387.78|391.76|387.66|14
1632656730000|2021-09-26 11:45:30|391.75|387.65|391.95|387.85|391.95|387.85|391.72|387.62|19
1632656740000|2021-09-26 11:45:40|391.96|387.86|391.96|387.86|391.96|387.86|391.89|387.79|15
1632656750000|2021-09-26 11:45:50|391.94|387.84|391.94|387.84|391.98|387.88|391.93|387.83|13
1632656760000|2021-09-26 11:46:00|391.93|387.83|391.74|387.64|391.93|387.83|391.71|387.61|22
1632656770000|2021-09-26 11:46:10|391.77|387.67|391.73|387.63|391.84|387.74|391.73|387.63|17
1632656780000|2021-09-26 11:46:20|391.74|387.64|391.76|387.66|391.78|387.68|391.74|387.64|12
1632656790000|2021-09-26 11:46:30|391.77|387.67|391.74|387.64|391.79|387.69|391.74|387.64|4
1632656800000|2021-09-26 11:46:40|391.72|387.62|391.71|387.61|391.73|387.63|391.66|387.56|10
1632656810000|2021-09-26 11:46:50|391.73|387.63|391.74|387.64|391.75|387.65|391.69|387.59|10
1632656820000|2021-09-26 11:47:00|391.76|387.66|391.95|387.85|391.97|387.87|391.74|387.64|15
1632656830000|2021-09-26 11:47:10|391.88|387.78|391.89|387.79|391.91|387.81|391.83|387.73|15
1632656840000|2021-09-26 11:47:20|391.9|387.8|392.03|387.93|392.08|387.98|391.9|387.8|11
1632656850000|2021-09-26 11:47:30|392.01|387.91|392.33|388.23|392.37|388.27|392.01|387.91|17
1632656860000|2021-09-26 11:47:40|392.28|388.18|392.42|388.32|392.42|388.32|392.24|388.14|27
1632656870000|2021-09-26 11:47:50|392.4|388.3|392.35|388.25|392.42|388.32|392.34|388.24|19
1632656880000|2021-09-26 11:48:00|392.32|388.22|392.39|388.29|392.41|388.31|392.22|388.12|27
1632656890000|2021-09-26 11:48:10|392.37|388.27|392.37|388.27|392.41|388.31|392.36|388.26|17
1632656900000|2021-09-26 11:48:20|392.39|388.29|392.54|388.44|392.56|388.46|392.39|388.29|25
1632656910000|2021-09-26 11:48:30|392.51|388.41|392.95|388.85|392.95|388.85|392.51|388.41|29
1632656920000|2021-09-26 11:48:40|392.97|388.87|392.86|388.76|393.04|388.94|392.85|388.75|20
1632656930000|2021-09-26 11:48:50|392.85|388.75|392.82|388.72|392.85|388.75|392.77|388.67|11
1632656940000|2021-09-26 11:49:00|392.84|388.74|392.82|388.72|392.96|388.86|392.79|388.69|22
1632656950000|2021-09-26 11:49:10|392.85|388.75|392.94|388.84|392.96|388.86|392.81|388.71|21
1632656960000|2021-09-26 11:49:20|392.95|388.85|392.97|388.87|392.99|388.89|392.94|388.84|9
1632656970000|2021-09-26 11:49:30|392.96|388.86|393.04|388.94|393.07|388.97|392.92|388.82|17
1632656980000|2021-09-26 11:49:40|393.05|388.95|393.02|388.92|393.08|388.98|393.02|388.92|10
1632656990000|2021-09-26 11:49:50|393.01|388.91|393.01|388.91|393.02|388.92|392.93|388.83|12
1632657000000|2021-09-26 11:50:00|393.02|388.92|393.25|389.15|393.25|389.15|393.02|388.92|20
1632657010000|2021-09-26 11:50:10|393.34|389.24|393.22|389.12|393.36|389.26|393.21|389.11|18
1632657020000|2021-09-26 11:50:20|393.2|389.1|393.14|389.04|393.2|389.1|393.12|389.02|12
1632657030000|2021-09-26 11:50:30|393.13|389.03|393.04|388.94|393.13|389.03|393.04|388.94|9
1632657040000|2021-09-26 11:50:40|393.01|388.91|392.61|388.51|393.01|388.91|392.59|388.49|29
1632657050000|2021-09-26 11:50:50|392.59|388.49|392.54|388.44|392.62|388.52|392.53|388.43|18
1632657060000|2021-09-26 11:51:00|392.47|388.37|392.33|388.23|392.47|388.37|392.31|388.21|23
1632657070000|2021-09-26 11:51:10|392.37|388.27|392.41|388.31|392.41|388.31|392.37|388.27|4
1632657080000|2021-09-26 11:51:20|392.42|388.32|392.42|388.32|392.51|388.41|392.4|388.3|22
1632657090000|2021-09-26 11:51:30|392.44|388.34|392.43|388.33|392.45|388.35|392.42|388.32|9
1632657100000|2021-09-26 11:51:40|392.45|388.35|392.44|388.34|392.45|388.35|392.43|388.33|5
1632657110000|2021-09-26 11:51:50|392.46|388.36|392.57|388.47|392.6|388.5|392.46|388.36|11
1632657120000|2021-09-26 11:52:00|392.6|388.5|393.09|388.99|393.1|389|392.57|388.47|21
1632657130000|2021-09-26 11:52:10|393.07|388.97|393.17|389.07|393.17|389.07|393.03|388.93|17
1632657140000|2021-09-26 11:52:20|393.15|389.05|392.87|388.77|393.15|389.05|392.85|388.75|21
1632657150000|2021-09-26 11:52:30|392.9|388.8|392.83|388.73|392.95|388.85|392.83|388.73|13
1632657160000|2021-09-26 11:52:40|392.85|388.75|392.88|388.78|392.89|388.79|392.79|388.69|17
1632657170000|2021-09-26 11:52:50|392.84|388.74|392.75|388.65|392.84|388.74|392.72|388.62|17
1632657180000|2021-09-26 11:53:00|392.77|388.67|392.48|388.38|392.77|388.67|392.47|388.37|15
1632657190000|2021-09-26 11:53:10|392.49|388.39|392.36|388.26|392.49|388.39|392.36|388.26|15
1632657200000|2021-09-26 11:53:20|392.43|388.33|392.34|388.24|392.44|388.34|392.29|388.19|24
1632657210000|2021-09-26 11:53:30|392.37|388.27|392.54|388.44|392.54|388.44|392.33|388.23|11
1632657220000|2021-09-26 11:53:40|392.55|388.45|392.46|388.36|392.55|388.45|392.46|388.36|13
1632657230000|2021-09-26 11:53:50|392.47|388.37|392.45|388.35|392.47|388.37|392.45|388.35|6
1632657240000|2021-09-26 11:54:00|392.46|388.36|392.4|388.3|392.7|388.6|392.39|388.29|26
1632657250000|2021-09-26 11:54:10|392.42|388.32|392.29|388.19|392.43|388.33|392.27|388.17|19
1632657260000|2021-09-26 11:54:20|392.25|388.15|392.16|388.06|392.28|388.18|392.15|388.05|14
1632657270000|2021-09-26 11:54:30|392.12|388.02|392.2|388.1|392.2|388.1|392.04|387.94|16
1632657280000|2021-09-26 11:54:40|392.22|388.12|392.23|388.13|392.27|388.17|392.16|388.06|13
1632657290000|2021-09-26 11:54:50|392.27|388.17|392.33|388.23|392.33|388.23|392.17|388.07|18
1632657300000|2021-09-26 11:55:00|392.32|388.22|392.3|388.2|392.32|388.22|392.18|388.08|19
1632657310000|2021-09-26 11:55:10|392.31|388.21|392.47|388.37|392.47|388.37|392.29|388.19|15
1632657320000|2021-09-26 11:55:20|392.46|388.36|392.5|388.4|392.55|388.45|392.43|388.33|18
1632657330000|2021-09-26 11:55:30|392.52|388.42|392.62|388.52|392.65|388.55|392.5|388.4|21
1632657340000|2021-09-26 11:55:40|392.63|388.53|392.73|388.63|392.73|388.63|392.62|388.52|12
1632657350000|2021-09-26 11:55:50|392.78|388.68|392.86|388.76|392.9|388.8|392.78|388.68|20
1632657360000|2021-09-26 11:56:00|392.89|388.79|393|388.9|393.01|388.91|392.89|388.79|10
1632657370000|2021-09-26 11:56:10|392.97|388.87|392.97|388.87|393|388.9|392.97|388.87|9
1632657380000|2021-09-26 11:56:20|392.96|388.86|392.7|388.6|392.96|388.86|392.68|388.58|18
1632657390000|2021-09-26 11:56:30|392.69|388.59|392.43|388.33|392.69|388.59|392.43|388.33|19
1632657400000|2021-09-26 11:56:40|392.45|388.35|392.45|388.35|392.54|388.44|392.44|388.34|19
1632657410000|2021-09-26 11:56:50|392.43|388.33|392.45|388.35|392.45|388.35|392.43|388.33|2
1632657420000|2021-09-26 11:57:00|392.43|388.33|392.33|388.23|392.45|388.35|392.33|388.23|7
1632657430000|2021-09-26 11:57:10|392.28|388.18|392.37|388.27|392.42|388.32|392.26|388.16|15
1632657440000|2021-09-26 11:57:20|392.39|388.29|392.4|388.3|392.4|388.3|392.39|388.29|4
1632657450000|2021-09-26 11:57:30|392.44|388.34|392.4|388.3|392.44|388.34|392.38|388.28|11
1632657460000|2021-09-26 11:57:40|392.42|388.32|392.34|388.24|392.42|388.32|392.34|388.24|13
1632657470000|2021-09-26 11:57:50|392.35|388.25|392.39|388.29|392.39|388.29|392.31|388.21|5
1632657480000|2021-09-26 11:58:00|392.37|388.27|392.38|388.28|392.38|388.28|392.32|388.22|8
1632657490000|2021-09-26 11:58:10|392.37|388.27|392.24|388.14|392.37|388.27|392.24|388.14|7
1632657500000|2021-09-26 11:58:20|392.23|388.13|392.07|387.97|392.23|388.13|392.07|387.97|10
1632657510000|2021-09-26 11:58:30|392.14|388.04|392.21|388.11|392.23|388.13|392.11|388.01|17
1632657520000|2021-09-26 11:58:40|392.22|388.12|392.21|388.11|392.22|388.12|392.2|388.1|3
1632657530000|2021-09-26 11:58:50|392.2|388.1|392.17|388.07|392.21|388.11|392.17|388.07|7
1632657540000|2021-09-26 11:59:00|392.21|388.11|392.44|388.34|392.44|388.34|392.21|388.11|19
1632657550000|2021-09-26 11:59:10|392.43|388.33|392.39|388.29|392.54|388.44|392.32|388.22|16
1632657560000|2021-09-26 11:59:20|392.41|388.31|392.41|388.31|392.44|388.34|392.39|388.29|8
1632657570000|2021-09-26 11:59:30|392.39|388.29|392.37|388.27|392.39|388.29|392.35|388.25|7
1632657580000|2021-09-26 11:59:40|392.38|388.28|392.6|388.5|392.62|388.52|392.38|388.28|19
1632657590000|2021-09-26 11:59:50|392.58|388.48|392.46|388.36|392.6|388.5|392.46|388.36|7
1632657600000|2021-09-26 12:00:00|392.47|388.37|393.17|389.07|393.17|389.07|392.47|388.37|29
1632657610000|2021-09-26 12:00:10|393.16|389.06|393.16|389.06|393.22|389.12|393.06|388.96|21
1632657620000|2021-09-26 12:00:20|393.17|389.07|393.18|389.08|393.18|389.08|393.17|389.07|2
1632657630000|2021-09-26 12:00:30|393.13|389.03|393.26|389.16|393.26|389.16|393.08|388.98|6
1632657640000|2021-09-26 12:00:40|393.24|389.14|393.33|389.23|393.33|389.23|393.17|389.07|17
1632657650000|2021-09-26 12:00:50|393.45|389.35|393.97|389.87|393.97|389.87|393.45|389.35|20
1632657660000|2021-09-26 12:01:00|393.99|389.89|394.1|390|394.12|390.02|393.99|389.89|23
1632657670000|2021-09-26 12:01:10|394.12|390.02|394.53|390.43|394.53|390.43|394.11|390.01|27
1632657680000|2021-09-26 12:01:20|394.58|390.48|394.83|390.73|394.85|390.75|394.51|390.41|26
1632657690000|2021-09-26 12:01:30|394.8|390.7|395.09|390.99|395.09|390.99|394.77|390.67|28
1632657700000|2021-09-26 12:01:40|395.08|390.98|395.35|391.25|395.35|391.25|395.08|390.98|25
1632657710000|2021-09-26 12:01:50|395.36|391.26|395.33|391.23|395.36|391.26|395.29|391.19|18
1632657720000|2021-09-26 12:02:00|395.36|391.26|395.09|390.99|395.54|391.44|395.09|390.99|29
1632657730000|2021-09-26 12:02:10|395.12|391.02|394.56|390.46|395.12|391.02|394.56|390.46|25
1632657740000|2021-09-26 12:02:20|394.54|390.44|395.06|390.96|395.16|391.06|394.42|390.32|29
1632657750000|2021-09-26 12:02:30|395.08|390.98|395.12|391.02|395.12|391.02|394.91|390.81|28
1632657760000|2021-09-26 12:02:40|395.01|390.91|395.44|391.34|395.47|391.37|394.95|390.85|28
1632657770000|2021-09-26 12:02:50|395.42|391.32|395.26|391.16|395.42|391.32|395.13|391.03|23
1632657780000|2021-09-26 12:03:00|395.28|391.18|395.11|391.01|395.37|391.27|395.07|390.97|29
1632657790000|2021-09-26 12:03:10|395.08|390.98|395.01|390.91|395.16|391.06|394.86|390.76|27
1632657800000|2021-09-26 12:03:20|394.99|390.89|394.69|390.59|394.99|390.89|394.67|390.57|24
1632657810000|2021-09-26 12:03:30|394.71|390.61|394.94|390.84|394.94|390.84|394.65|390.55|31
1632657820000|2021-09-26 12:03:40|395.02|390.92|394.76|390.66|395.06|390.96|394.74|390.64|25
1632657830000|2021-09-26 12:03:50|394.75|390.65|394.66|390.56|394.78|390.68|394.62|390.52|20
1632657840000|2021-09-26 12:04:00|394.65|390.55|394.87|390.77|394.96|390.86|394.65|390.55|22
1632657850000|2021-09-26 12:04:10|394.83|390.73|395.02|390.92|395.02|390.92|394.83|390.73|25
1632657860000|2021-09-26 12:04:20|395.03|390.93|394.81|390.71|395.03|390.93|394.81|390.71|15
1632657870000|2021-09-26 12:04:30|394.82|390.72|394.86|390.76|394.86|390.76|394.75|390.65|18
1632657880000|2021-09-26 12:04:40|394.83|390.73|394.86|390.76|394.93|390.83|394.76|390.66|19
1632657890000|2021-09-26 12:04:50|394.83|390.73|394.82|390.72|394.85|390.75|394.8|390.7|11
1632657900000|2021-09-26 12:05:00|394.81|390.71|394.85|390.75|394.85|390.75|394.78|390.68|16
1632657910000|2021-09-26 12:05:10|394.86|390.76|394.88|390.78|394.96|390.86|394.86|390.76|16
1632657920000|2021-09-26 12:05:20|394.87|390.77|395.05|390.95|395.06|390.96|394.8|390.7|24
1632657930000|2021-09-26 12:05:30|395.06|390.96|395.36|391.26|395.37|391.27|395.05|390.95|24
1632657940000|2021-09-26 12:05:40|395.37|391.27|395.42|391.32|395.44|391.34|395.35|391.25|20
1632657950000|2021-09-26 12:05:50|395.44|391.34|395.3|391.2|395.53|391.43|395.28|391.18|25
1632657960000|2021-09-26 12:06:00|395.34|391.24|396.08|391.98|396.09|391.99|395.34|391.24|36
1632657970000|2021-09-26 12:06:10|396.07|391.97|396.17|392.07|396.17|392.07|395.98|391.88|25
1632657980000|2021-09-26 12:06:20|396.21|392.11|396.4|392.3|396.48|392.38|396.2|392.1|28
1632657990000|2021-09-26 12:06:30|396.43|392.33|396.66|392.56|396.71|392.61|396.4|392.3|17
1632658000000|2021-09-26 12:06:40|396.63|392.53|396.58|392.48|396.63|392.53|396.45|392.35|19
1632658010000|2021-09-26 12:06:50|396.62|392.52|396.38|392.28|396.65|392.55|396.37|392.27|27
1632658020000|2021-09-26 12:07:00|396.37|392.27|396.23|392.13|396.39|392.29|396.05|391.95|31
1632658030000|2021-09-26 12:07:10|396.27|392.17|396.13|392.03|396.33|392.23|396.13|392.03|21
1632658040000|2021-09-26 12:07:20|396.12|392.02|396.1|392|396.25|392.15|396.09|391.99|31
1632658050000|2021-09-26 12:07:30|396.09|391.99|395.99|391.89|396.13|392.03|395.98|391.88|20
1632658060000|2021-09-26 12:07:40|396|391.9|396.15|392.05|396.18|392.08|395.99|391.89|13
1632658070000|2021-09-26 12:07:50|396.13|392.03|396.03|391.93|396.13|392.03|396.03|391.93|10
1632658080000|2021-09-26 12:08:00|396.04|391.94|396.12|392.02|396.17|392.07|396.04|391.94|11
1632658090000|2021-09-26 12:08:10|396.14|392.04|396|391.9|396.14|392.04|395.98|391.88|11
1632658100000|2021-09-26 12:08:20|395.98|391.88|396.04|391.94|396.05|391.95|395.98|391.88|17
1632658110000|2021-09-26 12:08:30|396.03|391.93|395.78|391.68|396.05|391.95|395.77|391.67|21
1632658120000|2021-09-26 12:08:40|395.77|391.67|395.78|391.68|395.8|391.7|395.69|391.59|23
1632658130000|2021-09-26 12:08:50|395.8|391.7|395.74|391.64|395.8|391.7|395.73|391.63|17
1632658140000|2021-09-26 12:09:00|395.71|391.61|395.75|391.65|395.77|391.67|395.71|391.61|14
1632658150000|2021-09-26 12:09:10|395.73|391.63|395.41|391.31|395.75|391.65|395.41|391.31|17
1632658160000|2021-09-26 12:09:20|395.39|391.29|395.51|391.41|395.51|391.41|395.37|391.27|25
1632658170000|2021-09-26 12:09:30|395.55|391.45|395.7|391.6|395.7|391.6|395.55|391.45|14
1632658180000|2021-09-26 12:09:40|395.72|391.62|395.97|391.87|395.97|391.87|395.7|391.6|22
1632658190000|2021-09-26 12:09:50|395.99|391.89|395.81|391.71|396|391.9|395.81|391.71|28
1632658200000|2021-09-26 12:10:00|395.78|391.68|396.03|391.93|396.05|391.95|395.78|391.68|17
1632658210000|2021-09-26 12:10:10|396.02|391.92|396.04|391.94|396.08|391.98|396.01|391.91|18
1632658220000|2021-09-26 12:10:20|396.05|391.95|396.15|392.05|396.15|392.05|396.05|391.95|20
1632658230000|2021-09-26 12:10:30|396.18|392.08|396.31|392.21|396.31|392.21|396.18|392.08|19
1632658240000|2021-09-26 12:10:40|396.32|392.22|396.61|392.51|396.63|392.53|396.3|392.2|23
1632658250000|2021-09-26 12:10:50|396.69|392.59|396.97|392.87|396.97|392.87|396.64|392.54|27
1632658260000|2021-09-26 12:11:00|396.96|392.86|396.95|392.85|397.02|392.92|396.85|392.75|28
1632658270000|2021-09-26 12:11:10|396.92|392.82|396.8|392.7|397.02|392.92|396.8|392.7|21
1632658280000|2021-09-26 12:11:20|396.83|392.73|396.49|392.39|396.99|392.89|396.48|392.38|28
1632658290000|2021-09-26 12:11:30|396.43|392.33|397.03|392.93|397.03|392.93|396.25|392.15|29
1632658300000|2021-09-26 12:11:40|397.09|392.99|397.11|393.01|397.14|393.04|397.04|392.94|23
1632658310000|2021-09-26 12:11:50|397.12|393.02|396.93|392.83|397.14|393.04|396.92|392.82|20
1632658320000|2021-09-26 12:12:00|396.98|392.88|397.03|392.93|397.09|392.99|396.86|392.76|27
1632658330000|2021-09-26 12:12:10|397.05|392.95|397.15|393.05|397.34|393.24|397.04|392.94|28
1632658340000|2021-09-26 12:12:20|397.18|393.08|397.45|393.35|397.55|393.45|397.17|393.07|20
1632658350000|2021-09-26 12:12:30|397.46|393.36|397.6|393.5|397.6|393.5|397.42|393.32|27
1632658360000|2021-09-26 12:12:40|397.58|393.48|397.19|393.09|397.61|393.51|397.19|393.09|29
1632658370000|2021-09-26 12:12:50|397.21|393.11|397.18|393.08|397.25|393.15|397.18|393.08|21
1632658380000|2021-09-26 12:13:00|397.19|393.09|397.45|393.35|397.52|393.42|397.19|393.09|26
1632658390000|2021-09-26 12:13:10|397.43|393.33|397.27|393.17|397.45|393.35|397.22|393.12|31
1632658400000|2021-09-26 12:13:20|397.29|393.19|397.07|392.97|397.29|393.19|397.05|392.95|23
1632658410000|2021-09-26 12:13:30|397.02|392.92|397.2|393.1|397.31|393.21|396.96|392.86|27
1632658420000|2021-09-26 12:13:40|397.21|393.11|397.26|393.16|397.33|393.23|397.2|393.1|15
1632658430000|2021-09-26 12:13:50|397.27|393.17|396.96|392.86|397.27|393.17|396.96|392.86|16
1632658440000|2021-09-26 12:14:00|397.09|392.99|397.02|392.92|397.22|393.12|397.02|392.92|22
1632658450000|2021-09-26 12:14:10|396.99|392.89|396.94|392.84|397.03|392.93|396.93|392.83|22
1632658460000|2021-09-26 12:14:20|396.92|392.82|396.95|392.85|397.02|392.92|396.91|392.81|18
1632658470000|2021-09-26 12:14:30|396.92|392.82|397.01|392.91|397.04|392.94|396.91|392.81|22
1632658480000|2021-09-26 12:14:40|397.02|392.92|396.9|392.8|397.03|392.93|396.88|392.78|20
1632658490000|2021-09-26 12:14:50|396.87|392.77|396.87|392.77|396.9|392.8|396.78|392.68|15
1632658500000|2021-09-26 12:15:00|396.85|392.75|396.93|392.83|397.06|392.96|396.85|392.75|20
1632658510000|2021-09-26 12:15:10|396.94|392.84|396.69|392.59|396.94|392.84|396.66|392.56|24
1632658520000|2021-09-26 12:15:20|396.72|392.62|396.2|392.1|396.74|392.64|396.2|392.1|29
1632658530000|2021-09-26 12:15:30|396.21|392.11|396.19|392.09|396.23|392.13|396.05|391.95|25
1632658540000|2021-09-26 12:15:40|396.16|392.06|396.17|392.07|396.2|392.1|396.13|392.03|20
1632658550000|2021-09-26 12:15:50|396.16|392.06|396.17|392.07|396.19|392.09|396.15|392.05|10
1632658560000|2021-09-26 12:16:00|396.16|392.06|396.08|391.98|396.16|392.06|396|391.9|19
1632658570000|2021-09-26 12:16:10|396.06|391.96|395.53|391.43|396.06|391.96|395.53|391.43|19
1632658580000|2021-09-26 12:16:20|395.52|391.42|395.78|391.68|395.78|391.68|395.49|391.39|27
1632658590000|2021-09-26 12:16:30|395.76|391.66|395.68|391.58|395.78|391.68|395.57|391.47|24
1632658600000|2021-09-26 12:16:40|395.66|391.56|396|391.9|396|391.9|395.59|391.49|30
1632658610000|2021-09-26 12:16:50|396.01|391.91|395.92|391.82|396.08|391.98|395.84|391.74|17
1632658620000|2021-09-26 12:17:00|395.95|391.85|395.89|391.79|395.95|391.85|395.83|391.73|12
1632658630000|2021-09-26 12:17:10|395.9|391.8|395.61|391.51|395.94|391.84|395.61|391.51|17
1632658640000|2021-09-26 12:17:20|395.6|391.5|395.52|391.42|395.65|391.55|395.39|391.29|19
1632658650000|2021-09-26 12:17:30|395.51|391.41|395.55|391.45|395.63|391.53|395.51|391.41|16
1632658660000|2021-09-26 12:17:40|395.53|391.43|395.53|391.43|395.53|391.43|395.43|391.33|13
1632658670000|2021-09-26 12:17:50|395.54|391.44|395.55|391.45|395.59|391.49|395.51|391.41|14
1632658680000|2021-09-26 12:18:00|395.54|391.44|395.51|391.41|395.55|391.45|395.48|391.38|6
1632658690000|2021-09-26 12:18:10|395.54|391.44|395.37|391.27|395.54|391.44|395.34|391.24|9
1632658700000|2021-09-26 12:18:20|395.33|391.23|395.27|391.17|395.33|391.23|395.27|391.17|11
1632658710000|2021-09-26 12:18:30|395.28|391.18|395.35|391.25|395.4|391.3|395.27|391.17|11
1632658720000|2021-09-26 12:18:40|395.3|391.2|395.45|391.35|395.47|391.37|395.23|391.13|16
1632658730000|2021-09-26 12:18:50|395.44|391.34|395.58|391.48|395.69|391.59|395.44|391.34|19
1632658740000|2021-09-26 12:19:00|395.61|391.51|395.64|391.54|395.74|391.64|395.6|391.5|21
1632658750000|2021-09-26 12:19:10|395.65|391.55|395.65|391.55|395.7|391.6|395.62|391.52|15
1632658760000|2021-09-26 12:19:20|395.63|391.53|395.44|391.34|395.63|391.53|395.44|391.34|20
1632658770000|2021-09-26 12:19:30|395.43|391.33|395.16|391.06|395.43|391.33|395.16|391.06|15
1632658780000|2021-09-26 12:19:40|395.14|391.04|395.04|390.94|395.14|391.04|395.04|390.94|10
1632658790000|2021-09-26 12:19:50|395.06|390.96|395.11|391.01|395.19|391.09|395.06|390.96|17
1632658800000|2021-09-26 12:20:00|395.06|390.96|395.23|391.13|395.23|391.13|395.06|390.96|15
1632658810000|2021-09-26 12:20:10|395.21|391.11|395.1|391|395.21|391.11|395.04|390.94|14
1632658820000|2021-09-26 12:20:20|395.07|390.97|395.07|390.97|395.08|390.98|395.04|390.94|12
1632658830000|2021-09-26 12:20:30|395.05|390.95|395.12|391.02|395.22|391.12|395.05|390.95|15
1632658840000|2021-09-26 12:20:40|395.08|390.98|395.28|391.18|395.29|391.19|394.97|390.87|26
1632658850000|2021-09-26 12:20:50|395.36|391.26|395.58|391.48|395.73|391.63|395.36|391.26|16
1632658860000|2021-09-26 12:21:00|395.6|391.5|395.53|391.43|395.61|391.51|395.53|391.43|7
1632658870000|2021-09-26 12:21:10|395.43|391.33|395.31|391.21|395.43|391.33|395.18|391.08|23
1632658880000|2021-09-26 12:21:20|395.3|391.2|395.31|391.21|395.35|391.25|395.25|391.15|20
1632658890000|2021-09-26 12:21:30|395.3|391.2|395.41|391.31|395.43|391.33|395.25|391.15|13
1632658900000|2021-09-26 12:21:40|395.38|391.28|395.33|391.23|395.38|391.28|395.26|391.16|15
1632658910000|2021-09-26 12:21:50|395.34|391.24|395.82|391.72|395.88|391.78|395.26|391.16|27
1632658920000|2021-09-26 12:22:00|395.78|391.68|395.83|391.73|395.89|391.79|395.73|391.63|23
1632658930000|2021-09-26 12:22:10|395.77|391.67|395.75|391.65|395.84|391.74|395.75|391.65|19
1632658940000|2021-09-26 12:22:20|395.76|391.66|395.87|391.77|395.87|391.77|395.74|391.64|18
1632658950000|2021-09-26 12:22:30|395.86|391.76|395.97|391.87|395.97|391.87|395.83|391.73|28
1632658960000|2021-09-26 12:22:40|395.98|391.88|396.02|391.92|396.05|391.95|395.95|391.85|13
1632658970000|2021-09-26 12:22:50|395.99|391.89|396.06|391.96|396.08|391.98|395.99|391.89|13
1632658980000|2021-09-26 12:23:00|396.03|391.93|395.93|391.83|396.03|391.93|395.89|391.79|14
1632658990000|2021-09-26 12:23:10|395.95|391.85|395.93|391.83|395.95|391.85|395.91|391.81|16
1632659000000|2021-09-26 12:23:20|395.94|391.84|396|391.9|396|391.9|395.93|391.83|14
1632659010000|2021-09-26 12:23:30|396.01|391.91|396.05|391.95|396.08|391.98|396.01|391.91|10
1632659020000|2021-09-26 12:23:40|396.03|391.93|396.06|391.96|396.13|392.03|396.02|391.92|18
1632659030000|2021-09-26 12:23:50|396.07|391.97|396.04|391.94|396.08|391.98|396|391.9|17
1632659040000|2021-09-26 12:24:00|396.07|391.97|396.47|392.37|396.49|392.39|396.02|391.92|24
1632659050000|2021-09-26 12:24:10|396.46|392.36|396.64|392.54|396.66|392.56|396.45|392.35|10
1632659060000|2021-09-26 12:24:20|396.66|392.56|396.62|392.52|396.69|392.59|396.62|392.52|9
1632659070000|2021-09-26 12:24:30|396.61|392.51|396.64|392.54|396.64|392.54|396.53|392.43|17
1632659080000|2021-09-26 12:24:40|396.62|392.52|396.66|392.56|396.73|392.63|396.61|392.51|11
1632659090000|2021-09-26 12:24:50|396.64|392.54|396.59|392.49|396.67|392.57|396.59|392.49|15
1632659100000|2021-09-26 12:25:00|396.58|392.48|396.75|392.65|396.75|392.65|396.58|392.48|10
1632659110000|2021-09-26 12:25:10|396.73|392.63|396.61|392.51|396.73|392.63|396.61|392.51|18
1632659120000|2021-09-26 12:25:20|396.63|392.53|396.63|392.53|396.65|392.55|396.62|392.52|15
1632659130000|2021-09-26 12:25:30|396.62|392.52|397.05|392.95|397.05|392.95|396.61|392.51|24
1632659140000|2021-09-26 12:25:40|397.08|392.98|396.89|392.79|397.11|393.01|396.89|392.79|18
1632659150000|2021-09-26 12:25:50|396.9|392.8|396.46|392.36|396.9|392.8|396.4|392.3|29
1632659160000|2021-09-26 12:26:00|396.49|392.39|396.35|392.25|396.61|392.51|396.29|392.19|24
1632659170000|2021-09-26 12:26:10|396.32|392.22|396.29|392.19|396.5|392.4|396.26|392.16|25
1632659180000|2021-09-26 12:26:20|396.34|392.24|396.23|392.13|396.41|392.31|396.18|392.08|26
1632659190000|2021-09-26 12:26:30|396.24|392.14|396.11|392.01|396.27|392.17|396.09|391.99|19
1632659200000|2021-09-26 12:26:40|396.09|391.99|396.07|391.97|396.2|392.1|396.07|391.97|19
1632659210000|2021-09-26 12:26:50|396.05|391.95|395.98|391.88|396.05|391.95|395.95|391.85|13
1632659220000|2021-09-26 12:27:00|396|391.9|396.25|392.15|396.25|392.15|396|391.9|15
1632659230000|2021-09-26 12:27:10|396.26|392.16|396.15|392.05|396.26|392.16|396.15|392.05|10
1632659240000|2021-09-26 12:27:20|396.13|392.03|396.16|392.06|396.16|392.06|396.07|391.97|14
1632659250000|2021-09-26 12:27:30|396.14|392.04|396.21|392.11|396.21|392.11|396.14|392.04|11
1632659260000|2021-09-26 12:27:40|396.2|392.1|396.44|392.34|396.44|392.34|396.16|392.06|18
1632659270000|2021-09-26 12:27:50|396.45|392.35|396.37|392.27|396.48|392.38|396.31|392.21|17
1632659280000|2021-09-26 12:28:00|396.36|392.26|396.35|392.25|396.36|392.26|396.31|392.21|8
1632659290000|2021-09-26 12:28:10|396.33|392.23|396.18|392.08|396.33|392.23|396.17|392.07|9
1632659300000|2021-09-26 12:28:20|396.12|392.02|396.37|392.27|396.38|392.28|396.12|392.02|14
1632659310000|2021-09-26 12:28:30|396.4|392.3|396.5|392.4|396.51|392.41|396.37|392.27|10
1632659320000|2021-09-26 12:28:40|396.51|392.41|396.52|392.42|396.52|392.42|396.5|392.4|3
1632659330000|2021-09-26 12:28:50|396.56|392.46|396.56|392.46|396.59|392.49|396.55|392.45|14
1632659340000|2021-09-26 12:29:00|396.55|392.45|396.94|392.84|396.95|392.85|396.55|392.45|17
1632659350000|2021-09-26 12:29:10|396.92|392.82|396.88|392.78|396.94|392.84|396.81|392.71|12
1632659360000|2021-09-26 12:29:20|396.87|392.77|396.8|392.7|396.87|392.77|396.74|392.64|15
1632659370000|2021-09-26 12:29:30|396.75|392.65|396.84|392.74|396.84|392.74|396.63|392.53|25
1632659380000|2021-09-26 12:29:40|396.86|392.76|396.8|392.7|396.87|392.77|396.79|392.69|10
1632659390000|2021-09-26 12:29:50|396.82|392.72|396.79|392.69|396.82|392.72|396.72|392.62|16
1632659400000|2021-09-26 12:30:00|396.83|392.73|397.09|392.99|397.1|393|396.83|392.73|15
1632659410000|2021-09-26 12:30:10|397.12|393.02|397.31|393.21|397.44|393.34|397.11|393.01|28
1632659420000|2021-09-26 12:30:20|397.29|393.19|397.16|393.06|397.3|393.2|397.16|393.06|20
1632659430000|2021-09-26 12:30:30|397.15|393.05|397.27|393.17|397.55|393.45|397.1|393|29
1632659440000|2021-09-26 12:30:40|397.25|393.15|397.01|392.91|397.25|393.15|396.98|392.88|20
1632659450000|2021-09-26 12:30:50|397.02|392.92|396.86|392.76|397.02|392.92|396.85|392.75|21
1632659460000|2021-09-26 12:31:00|396.87|392.77|397.4|393.3|397.4|393.3|396.84|392.74|29
1632659470000|2021-09-26 12:31:10|397.38|393.28|397.43|393.33|397.43|393.33|397.36|393.26|16
1632659480000|2021-09-26 12:31:20|397.41|393.31|397.54|393.44|397.56|393.46|397.35|393.25|22
1632659490000|2021-09-26 12:31:30|397.53|393.43|397.42|393.32|397.54|393.44|397.41|393.31|13
1632659500000|2021-09-26 12:31:40|397.43|393.33|397.46|393.36|397.48|393.38|397.42|393.32|24
1632659510000|2021-09-26 12:31:50|397.45|393.35|397.24|393.14|397.45|393.35|397.21|393.11|15
1632659520000|2021-09-26 12:32:00|397.22|393.12|396.94|392.84|397.23|393.13|396.94|392.84|17
1632659530000|2021-09-26 12:32:10|396.93|392.83|396.81|392.71|397.03|392.93|396.79|392.69|22
1632659540000|2021-09-26 12:32:20|396.8|392.7|396.66|392.56|396.8|392.7|396.66|392.56|20
1632659550000|2021-09-26 12:32:30|396.73|392.63|396.47|392.37|396.74|392.64|396.47|392.37|13
1632659560000|2021-09-26 12:32:40|396.52|392.42|396.43|392.33|396.54|392.44|396.36|392.26|15
1632659570000|2021-09-26 12:32:50|396.42|392.32|396.37|392.27|396.42|392.32|396.34|392.24|15
1632659580000|2021-09-26 12:33:00|396.34|392.24|396.11|392.01|396.39|392.29|396.11|392.01|15
1632659590000|2021-09-26 12:33:10|396.12|392.02|395.67|391.57|396.12|392.02|395.64|391.54|25
1632659600000|2021-09-26 12:33:20|395.6|391.5|395.62|391.52|395.66|391.56|395.55|391.45|24
1632659610000|2021-09-26 12:33:30|395.64|391.54|395.82|391.72|395.85|391.75|395.62|391.52|23
1632659620000|2021-09-26 12:33:40|395.83|391.73|395.69|391.59|395.83|391.73|395.68|391.58|20
1632659630000|2021-09-26 12:33:50|395.72|391.62|395.61|391.51|395.72|391.62|395.53|391.43|19
1632659640000|2021-09-26 12:34:00|395.62|391.52|395.56|391.46|395.67|391.57|395.53|391.43|17
1632659650000|2021-09-26 12:34:10|395.57|391.47|395.54|391.44|395.59|391.49|395.53|391.43|16
1632659660000|2021-09-26 12:34:20|395.57|391.47|395.82|391.72|395.83|391.73|395.57|391.47|18
1632659670000|2021-09-26 12:34:30|395.86|391.76|395.82|391.72|396.19|392.09|395.82|391.72|23
1632659680000|2021-09-26 12:34:40|395.81|391.71|396.09|391.99|396.09|391.99|395.81|391.71|22
1632659690000|2021-09-26 12:34:50|396.06|391.96|395.84|391.74|396.06|391.96|395.78|391.68|16
1632659700000|2021-09-26 12:35:00|395.88|391.78|395.9|391.8|395.91|391.81|395.84|391.74|13
1632659710000|2021-09-26 12:35:10|395.93|391.83|396.5|392.4|396.56|392.46|395.93|391.83|25
1632659720000|2021-09-26 12:35:20|396.49|392.39|396.29|392.19|396.49|392.39|396.24|392.14|26
1632659730000|2021-09-26 12:35:30|396.24|392.14|396.41|392.31|396.42|392.32|396.22|392.12|25
1632659740000|2021-09-26 12:35:40|396.44|392.34|396.42|392.32|396.44|392.34|396.17|392.07|27
1632659750000|2021-09-26 12:35:50|396.43|392.33|396.34|392.24|396.58|392.48|396.34|392.24|20
1632659760000|2021-09-26 12:36:00|396.33|392.23|396.32|392.22|396.4|392.3|396.28|392.18|19
1632659770000|2021-09-26 12:36:10|396.31|392.21|396|391.9|396.33|392.23|396|391.9|19
1632659780000|2021-09-26 12:36:20|395.99|391.89|396.12|392.02|396.12|392.02|395.99|391.89|17
1632659790000|2021-09-26 12:36:30|396.11|392.01|396.14|392.04|396.17|392.07|396.1|392|8
1632659800000|2021-09-26 12:36:40|396.15|392.05|396.04|391.94|396.17|392.07|395.98|391.88|12
1632659810000|2021-09-26 12:36:50|396.06|391.96|395.95|391.85|396.06|391.96|395.95|391.85|13
1632659820000|2021-09-26 12:37:00|395.93|391.83|395.79|391.69|395.94|391.84|395.73|391.63|22
1632659830000|2021-09-26 12:37:10|395.77|391.67|395.8|391.7|395.84|391.74|395.74|391.64|12
1632659840000|2021-09-26 12:37:20|395.82|391.72|395.99|391.89|395.99|391.89|395.82|391.72|9
1632659850000|2021-09-26 12:37:30|395.98|391.88|396.04|391.94|396.07|391.97|395.98|391.88|10
1632659860000|2021-09-26 12:37:40|396.05|391.95|395.86|391.76|396.05|391.95|395.84|391.74|12
1632659870000|2021-09-26 12:37:50|395.85|391.75|395.45|391.35|395.85|391.75|395.41|391.31|25
1632659880000|2021-09-26 12:38:00|395.44|391.34|395.62|391.52|395.63|391.53|395.43|391.33|24
1632659890000|2021-09-26 12:38:10|395.64|391.54|395.55|391.45|395.69|391.59|395.54|391.44|21
1632659900000|2021-09-26 12:38:20|395.52|391.42|395.61|391.51|395.66|391.56|395.46|391.36|18
1632659910000|2021-09-26 12:38:30|395.6|391.5|395.45|391.35|395.61|391.51|395.45|391.35|23
1632659920000|2021-09-26 12:38:40|395.47|391.37|395.53|391.43|395.61|391.51|395.43|391.33|19
1632659930000|2021-09-26 12:38:50|395.52|391.42|395.4|391.3|395.52|391.42|395.4|391.3|12
1632659940000|2021-09-26 12:39:00|395.43|391.33|395.47|391.37|395.6|391.5|395.43|391.33|19
1632659950000|2021-09-26 12:39:10|395.46|391.36|395.52|391.42|395.53|391.43|395.42|391.32|23
1632659960000|2021-09-26 12:39:20|395.54|391.44|395.63|391.53|395.63|391.53|395.53|391.43|18
1632659970000|2021-09-26 12:39:30|395.64|391.54|395.67|391.57|395.7|391.6|395.63|391.53|12
1632659980000|2021-09-26 12:39:40|395.69|391.59|395.88|391.78|395.94|391.84|395.69|391.59|23
1632659990000|2021-09-26 12:39:50|395.87|391.77|395.7|391.6|395.88|391.78|395.7|391.6|14
1632660000000|2021-09-26 12:40:00|395.68|391.58|395.61|391.51|395.68|391.58|395.5|391.4|25
1632660010000|2021-09-26 12:40:10|395.62|391.52|395.33|391.23|395.62|391.52|395.33|391.23|21
1632660020000|2021-09-26 12:40:20|395.32|391.22|395.3|391.2|395.38|391.28|395.29|391.19|11
1632660030000|2021-09-26 12:40:30|395.31|391.21|395.4|391.3|395.55|391.45|395.31|391.21|20
1632660040000|2021-09-26 12:40:40|395.39|391.29|395.41|391.31|395.42|391.32|395.26|391.16|14
1632660050000|2021-09-26 12:40:50|395.37|391.27|395.66|391.56|395.66|391.56|395.35|391.25|21
1632660060000|2021-09-26 12:41:00|395.64|391.54|395.72|391.62|395.72|391.62|395.64|391.54|9
1632660070000|2021-09-26 12:41:10|395.69|391.59|395.59|391.49|395.69|391.59|395.55|391.45|10
1632660080000|2021-09-26 12:41:20|395.6|391.5|395.58|391.48|395.64|391.54|395.54|391.44|20
1632660090000|2021-09-26 12:41:30|395.59|391.49|395.63|391.53|395.64|391.54|395.54|391.44|15
1632660100000|2021-09-26 12:41:40|395.64|391.54|395.62|391.52|395.64|391.54|395.62|391.52|5
1632660110000|2021-09-26 12:41:50|395.6|391.5|395.52|391.42|395.6|391.5|395.51|391.41|10
1632660120000|2021-09-26 12:42:00|395.53|391.43|395.67|391.57|395.7|391.6|395.53|391.43|12
1632660130000|2021-09-26 12:42:10|395.68|391.58|395.81|391.71|395.84|391.74|395.67|391.57|28
1632660140000|2021-09-26 12:42:20|395.82|391.72|395.82|391.72|395.84|391.74|395.8|391.7|7
1632660150000|2021-09-26 12:42:30|395.81|391.71|395.74|391.64|395.83|391.73|395.74|391.64|7
1632660160000|2021-09-26 12:42:40|395.75|391.65|395.91|391.81|396|391.9|395.75|391.65|24
1632660170000|2021-09-26 12:42:50|395.9|391.8|395.89|391.79|395.9|391.8|395.83|391.73|9
1632660180000|2021-09-26 12:43:00|395.92|391.82|395.98|391.88|396|391.9|395.87|391.77|13
1632660190000|2021-09-26 12:43:10|395.96|391.86|395.85|391.75|395.98|391.88|395.85|391.75|18
1632660200000|2021-09-26 12:43:20|395.8|391.7|395.79|391.69|395.83|391.73|395.79|391.69|6
1632660210000|2021-09-26 12:43:30|395.81|391.71|395.8|391.7|395.89|391.79|395.8|391.7|19
1632660220000|2021-09-26 12:43:40|395.79|391.69|395.84|391.74|395.84|391.74|395.79|391.69|13
1632660230000|2021-09-26 12:43:50|395.83|391.73|395.45|391.35|395.9|391.8|395.45|391.35|24
1632660240000|2021-09-26 12:44:00|395.49|391.39|395.61|391.51|395.61|391.51|395.49|391.39|16
1632660250000|2021-09-26 12:44:10|395.62|391.52|395.65|391.55|395.68|391.58|395.61|391.51|12
1632660260000|2021-09-26 12:44:20|395.66|391.56|395.63|391.53|395.66|391.56|395.61|391.51|9
1632660270000|2021-09-26 12:44:30|395.62|391.52|395.6|391.5|395.64|391.54|395.58|391.48|6
1632660280000|2021-09-26 12:44:40|395.58|391.48|395.58|391.48|395.6|391.5|395.55|391.45|15
1632660290000|2021-09-26 12:44:50|395.57|391.47|395.63|391.53|395.66|391.56|395.57|391.47|9
1632660300000|2021-09-26 12:45:00|395.69|391.59|395.62|391.52|395.69|391.59|395.62|391.52|13
1632660310000|2021-09-26 12:45:10|395.64|391.54|395.68|391.58|395.68|391.58|395.59|391.49|15
1632660320000|2021-09-26 12:45:20|395.64|391.54|395.39|391.29|395.64|391.54|395.37|391.27|17
1632660330000|2021-09-26 12:45:30|395.36|391.26|395.36|391.26|395.36|391.26|395.3|391.2|12
1632660340000|2021-09-26 12:45:40|395.37|391.27|395.53|391.43|395.53|391.43|395.35|391.25|15
1632660350000|2021-09-26 12:45:50|395.51|391.41|395.41|391.31|395.55|391.45|395.39|391.29|13
1632660360000|2021-09-26 12:46:00|395.4|391.3|395.46|391.36|395.51|391.41|395.4|391.3|12
1632660370000|2021-09-26 12:46:10|395.45|391.35|395.61|391.51|395.61|391.51|395.45|391.35|10
1632660380000|2021-09-26 12:46:20|395.63|391.53|395.64|391.54|395.64|391.54|395.6|391.5|4
1632660390000|2021-09-26 12:46:30|395.63|391.53|395.64|391.54|395.65|391.55|395.6|391.5|13
1632660400000|2021-09-26 12:46:40|395.61|391.51|395.56|391.46|395.64|391.54|395.55|391.45|12
1632660410000|2021-09-26 12:46:50|395.58|391.48|395.14|391.04|395.58|391.48|395.14|391.04|20
1632660420000|2021-09-26 12:47:00|395.15|391.05|395.19|391.09|395.25|391.15|395.15|391.05|19
1632660430000|2021-09-26 12:47:10|395.2|391.1|395.23|391.13|395.23|391.13|395.15|391.05|16
1632660440000|2021-09-26 12:47:20|395.24|391.14|395.11|391.01|395.24|391.14|395.05|390.95|16
1632660450000|2021-09-26 12:47:30|395.1|391|395.11|391.01|395.12|391.02|395.07|390.97|15
1632660460000|2021-09-26 12:47:40|395.08|390.98|395.08|390.98|395.11|391.01|395.08|390.98|8
1632660470000|2021-09-26 12:47:50|395.09|390.99|395.15|391.05|395.15|391.05|395.06|390.96|11
1632660480000|2021-09-26 12:48:00|395.2|391.1|395.38|391.28|395.43|391.33|395.2|391.1|23
1632660490000|2021-09-26 12:48:10|395.37|391.27|395.15|391.05|395.38|391.28|395.15|391.05|17
1632660500000|2021-09-26 12:48:20|395.16|391.06|395.15|391.05|395.17|391.07|395.15|391.05|8
1632660510000|2021-09-26 12:48:30|395.13|391.03|395.11|391.01|395.16|391.06|395.11|391.01|9
1632660520000|2021-09-26 12:48:40|395.1|391|394.63|390.53|395.12|391.02|394.63|390.53|22
1632660530000|2021-09-26 12:48:50|394.69|390.59|394.71|390.61|394.71|390.61|394.52|390.42|18
1632660540000|2021-09-26 12:49:00|394.68|390.58|394.86|390.76|394.86|390.76|394.67|390.57|20
1632660550000|2021-09-26 12:49:10|394.84|390.74|394.68|390.58|394.84|390.74|394.68|390.58|18
1632660560000|2021-09-26 12:49:20|394.69|390.59|394.88|390.78|394.88|390.78|394.67|390.57|21
1632660570000|2021-09-26 12:49:30|394.89|390.79|394.93|390.83|394.94|390.84|394.89|390.79|8
1632660580000|2021-09-26 12:49:40|394.91|390.81|394.9|390.8|394.92|390.82|394.85|390.75|16
1632660590000|2021-09-26 12:49:50|394.89|390.79|394.53|390.43|394.92|390.82|394.53|390.43|24
1632660600000|2021-09-26 12:50:00|394.52|390.42|394.64|390.54|394.77|390.67|394.52|390.42|21
1632660610000|2021-09-26 12:50:10|394.62|390.52|394.77|390.67|394.79|390.69|394.61|390.51|22
1632660620000|2021-09-26 12:50:20|394.78|390.68|394.68|390.58|394.78|390.68|394.64|390.54|16
1632660630000|2021-09-26 12:50:30|394.7|390.6|394.54|390.44|394.71|390.61|394.51|390.41|20
1632660640000|2021-09-26 12:50:40|394.53|390.43|394.73|390.63|394.73|390.63|394.53|390.43|14
1632660650000|2021-09-26 12:50:50|394.71|390.61|394.56|390.46|394.71|390.61|394.52|390.42|22
1632660660000|2021-09-26 12:51:00|394.55|390.45|394.43|390.33|394.58|390.48|394.41|390.31|18
1632660670000|2021-09-26 12:51:10|394.44|390.34|394.39|390.29|394.5|390.4|394.36|390.26|18
1632660680000|2021-09-26 12:51:20|394.44|390.34|394.46|390.36|394.51|390.41|394.42|390.32|15
1632660690000|2021-09-26 12:51:30|394.45|390.35|394.36|390.26|394.45|390.35|394.36|390.26|9
1632660700000|2021-09-26 12:51:40|394.38|390.28|394.56|390.46|394.56|390.46|394.38|390.28|13
1632660710000|2021-09-26 12:51:50|394.55|390.45|394.64|390.54|394.71|390.61|394.52|390.42|23
1632660720000|2021-09-26 12:52:00|394.66|390.56|394.64|390.54|394.66|390.56|394.58|390.48|21
1632660730000|2021-09-26 12:52:10|394.63|390.53|394.65|390.55|394.68|390.58|394.62|390.52|12
1632660740000|2021-09-26 12:52:20|394.68|390.58|394.48|390.38|394.68|390.58|394.46|390.36|18
1632660750000|2021-09-26 12:52:30|394.46|390.36|394.7|390.6|394.73|390.63|394.46|390.36|23
1632660760000|2021-09-26 12:52:40|394.73|390.63|394.81|390.71|394.81|390.71|394.73|390.63|12
1632660770000|2021-09-26 12:52:50|394.8|390.7|394.63|390.53|394.81|390.71|394.61|390.51|20
1632660780000|2021-09-26 12:53:00|394.64|390.54|394.7|390.6|394.71|390.61|394.61|390.51|20
1632660790000|2021-09-26 12:53:10|394.71|390.61|394.8|390.7|394.83|390.73|394.7|390.6|11
1632660800000|2021-09-26 12:53:20|394.83|390.73|394.96|390.86|394.96|390.86|394.82|390.72|12
1632660810000|2021-09-26 12:53:30|394.99|390.89|395.21|391.11|395.21|391.11|394.99|390.89|21
1632660820000|2021-09-26 12:53:40|395.2|391.1|395.29|391.19|395.31|391.21|395.17|391.07|17
1632660830000|2021-09-26 12:53:50|395.28|391.18|394.95|390.85|395.28|391.18|394.95|390.85|17
1632660840000|2021-09-26 12:54:00|394.94|390.84|394.96|390.86|395.05|390.95|394.93|390.83|22
1632660850000|2021-09-26 12:54:10|394.97|390.87|394.97|390.87|394.97|390.87|394.94|390.84|7
1632660860000|2021-09-26 12:54:20|394.94|390.84|395|390.9|395|390.9|394.94|390.84|5
1632660870000|2021-09-26 12:54:30|394.97|390.87|394.76|390.66|394.99|390.89|394.76|390.66|16
1632660880000|2021-09-26 12:54:40|394.75|390.65|394.67|390.57|394.75|390.65|394.56|390.46|16
1632660890000|2021-09-26 12:54:50|394.7|390.6|394.61|390.51|394.7|390.6|394.61|390.51|15
1632660900000|2021-09-26 12:55:00|394.6|390.5|394.65|390.55|394.65|390.55|394.57|390.47|12
1632660910000|2021-09-26 12:55:10|394.64|390.54|394.63|390.53|394.68|390.58|394.62|390.52|13
1632660920000|2021-09-26 12:55:20|394.66|390.56|394.65|390.55|394.66|390.56|394.62|390.52|6
1632660930000|2021-09-26 12:55:30|394.66|390.56|394.66|390.56|394.7|390.6|394.65|390.55|6
1632660940000|2021-09-26 12:55:40|394.65|390.55|394.66|390.56|394.68|390.58|394.65|390.55|14
1632660950000|2021-09-26 12:55:50|394.68|390.58|394.72|390.62|394.72|390.62|394.65|390.55|14
1632660960000|2021-09-26 12:56:00|394.71|390.61|394.66|390.56|394.75|390.65|394.65|390.55|15
1632660970000|2021-09-26 12:56:10|394.63|390.53|394.68|390.58|394.68|390.58|394.58|390.48|8
1632660980000|2021-09-26 12:56:20|394.75|390.65|394.72|390.62|394.88|390.78|394.72|390.62|24
1632660990000|2021-09-26 12:56:30|394.71|390.61|394.65|390.55|394.71|390.61|394.54|390.44|24
1632661000000|2021-09-26 12:56:40|394.66|390.56|394.65|390.55|394.67|390.57|394.61|390.51|10
1632661010000|2021-09-26 12:56:50|394.62|390.52|394.7|390.6|394.7|390.6|394.62|390.52|15
1632661020000|2021-09-26 12:57:00|394.71|390.61|394.9|390.8|394.91|390.81|394.7|390.6|19
1632661030000|2021-09-26 12:57:10|394.91|390.81|394.83|390.73|394.91|390.81|394.83|390.73|8
1632661040000|2021-09-26 12:57:20|394.84|390.74|394.84|390.74|394.84|390.74|394.84|390.74|1
1632661050000|2021-09-26 12:57:30|394.83|390.73|394.83|390.73|394.86|390.76|394.81|390.71|6
1632661060000|2021-09-26 12:57:40|394.87|390.77|394.97|390.87|394.98|390.88|394.83|390.73|15
1632661070000|2021-09-26 12:57:50|394.95|390.85|394.97|390.87|395|390.9|394.95|390.85|3
1632661080000|2021-09-26 12:58:00|394.96|390.86|395.04|390.94|395.05|390.95|394.94|390.84|17
1632661090000|2021-09-26 12:58:10|395|390.9|395|390.9|395.02|390.92|394.97|390.87|15
1632661100000|2021-09-26 12:58:20|394.98|390.88|395.03|390.93|395.04|390.94|394.98|390.88|16
1632661110000|2021-09-26 12:58:30|395.02|390.92|395.02|390.92|395.02|390.92|394.99|390.89|3
1632661120000|2021-09-26 12:58:40|395.03|390.93|395.03|390.93|395.03|390.93|394.95|390.85|20
1632661130000|2021-09-26 12:58:50|395.07|390.97|395.21|391.11|395.21|391.11|395.06|390.96|16
1632661140000|2021-09-26 12:59:00|395.22|391.12|395.25|391.15|395.26|391.16|395.18|391.08|11
1632661150000|2021-09-26 12:59:10|395.26|391.16|395.21|391.11|395.27|391.17|395.21|391.11|7
1632661160000|2021-09-26 12:59:20|395.36|391.26|395.28|391.18|395.36|391.26|395.28|391.18|11
1632661170000|2021-09-26 12:59:30|395.24|391.14|395.25|391.15|395.29|391.19|395.22|391.12|13
1632661180000|2021-09-26 12:59:40|395.23|391.13|395.26|391.16|395.31|391.21|395.21|391.11|25
1632661190000|2021-09-26 12:59:50|395.25|391.15|395.22|391.12|395.27|391.17|395.22|391.12|11
1632661200000|2021-09-26 13:00:00|395.23|391.13|395.78|391.68|395.78|391.68|395.22|391.12|26
1632661210000|2021-09-26 13:00:10|395.77|391.67|395.94|391.84|395.98|391.88|395.77|391.67|21
1632661220000|2021-09-26 13:00:20|395.92|391.82|395.76|391.66|395.96|391.86|395.76|391.66|14
1632661230000|2021-09-26 13:00:30|395.77|391.67|395.56|391.46|395.88|391.78|395.56|391.46|22
1632661240000|2021-09-26 13:00:40|395.58|391.48|395.51|391.41|395.63|391.53|395.44|391.34|16
1632661250000|2021-09-26 13:00:50|395.54|391.44|395.69|391.59|395.73|391.63|395.54|391.44|13
1632661260000|2021-09-26 13:01:00|395.71|391.61|396.17|392.07|396.18|392.08|395.71|391.61|24
1632661270000|2021-09-26 13:01:10|396.16|392.06|396.04|391.94|396.19|392.09|396.04|391.94|25
1632661280000|2021-09-26 13:01:20|396.01|391.91|395.7|391.6|396.07|391.97|395.7|391.6|21
1632661290000|2021-09-26 13:01:30|395.74|391.64|395.66|391.56|395.74|391.64|395.64|391.54|26
1632661300000|2021-09-26 13:01:40|395.65|391.55|395.48|391.38|395.66|391.56|395.38|391.28|23
1632661310000|2021-09-26 13:01:50|395.49|391.39|395.29|391.19|395.49|391.39|395.28|391.18|17
1632661320000|2021-09-26 13:02:00|395.28|391.18|395.19|391.09|395.44|391.34|395.19|391.09|25
1632661330000|2021-09-26 13:02:10|395.17|391.07|395.13|391.03|395.25|391.15|395.1|391|22
1632661340000|2021-09-26 13:02:20|395.15|391.05|394.99|390.89|395.16|391.06|394.92|390.82|28
1632661350000|2021-09-26 13:02:30|394.97|390.87|395.09|390.99|395.11|391.01|394.86|390.76|25
1632661360000|2021-09-26 13:02:40|395.08|390.98|394.97|390.87|395.08|390.98|394.9|390.8|18
1632661370000|2021-09-26 13:02:50|394.99|390.89|394.76|390.66|394.99|390.89|394.71|390.61|26
1632661380000|2021-09-26 13:03:00|394.75|390.65|394.71|390.61|394.75|390.65|394.71|390.61|6
1632661390000|2021-09-26 13:03:10|394.72|390.62|394.81|390.71|394.88|390.78|394.71|390.61|22
1632661400000|2021-09-26 13:03:20|394.82|390.72|394.75|390.65|394.84|390.74|394.7|390.6|25
1632661410000|2021-09-26 13:03:30|394.76|390.66|394.84|390.74|394.86|390.76|394.71|390.61|18
1632661420000|2021-09-26 13:03:40|394.85|390.75|395.31|391.21|395.31|391.21|394.85|390.75|16
1632661430000|2021-09-26 13:03:50|395.32|391.22|395.68|391.58|395.82|391.72|395.32|391.22|26
1632661440000|2021-09-26 13:04:00|395.61|391.51|395.84|391.74|395.84|391.74|395.51|391.41|26
1632661450000|2021-09-26 13:04:10|395.79|391.69|395.46|391.36|395.82|391.72|395.46|391.36|22
1632661460000|2021-09-26 13:04:20|395.45|391.35|395.39|391.29|395.52|391.42|395.29|391.19|23
1632661470000|2021-09-26 13:04:30|395.36|391.26|395.23|391.13|395.36|391.26|395.21|391.11|22
1632661480000|2021-09-26 13:04:40|395.26|391.16|395.31|391.21|395.31|391.21|395.09|390.99|19
1632661490000|2021-09-26 13:04:50|395.28|391.18|395.17|391.07|395.28|391.18|395.14|391.04|23
1632661500000|2021-09-26 13:05:00|395.16|391.06|395.2|391.1|395.24|391.14|395.14|391.04|21
1632661510000|2021-09-26 13:05:10|395.23|391.13|395.16|391.06|395.24|391.14|395.15|391.05|15
1632661520000|2021-09-26 13:05:20|395.15|391.05|395.23|391.13|395.23|391.13|395.15|391.05|12
1632661530000|2021-09-26 13:05:30|395.21|391.11|395.23|391.13|395.26|391.16|395.17|391.07|19
1632661540000|2021-09-26 13:05:40|395.25|391.15|395.28|391.18|395.28|391.18|395.16|391.06|21
1632661550000|2021-09-26 13:05:50|395.3|391.2|395.08|390.98|395.46|391.36|395.08|390.98|22
1632661560000|2021-09-26 13:06:00|395.07|390.97|394.84|390.74|395.12|391.02|394.83|390.73|22
1632661570000|2021-09-26 13:06:10|394.89|390.79|395.15|391.05|395.15|391.05|394.89|390.79|13
1632661580000|2021-09-26 13:06:20|395.16|391.06|394.95|390.85|395.26|391.16|394.95|390.85|27
1632661590000|2021-09-26 13:06:30|394.94|390.84|394.92|390.82|394.94|390.84|394.9|390.8|6
1632661600000|2021-09-26 13:06:40|394.93|390.83|395.02|390.92|395.02|390.92|394.93|390.83|17
1632661610000|2021-09-26 13:06:50|395.01|390.91|395.08|390.98|395.08|390.98|395.01|390.91|8
1632661620000|2021-09-26 13:07:00|395.06|390.96|395.16|391.06|395.16|391.06|394.94|390.84|15
1632661630000|2021-09-26 13:07:10|395.14|391.04|395.44|391.34|395.51|391.41|395.1|391|21
1632661640000|2021-09-26 13:07:20|395.43|391.33|395.41|391.31|395.45|391.35|395.36|391.26|15
1632661650000|2021-09-26 13:07:30|395.42|391.32|395.42|391.32|395.42|391.32|395.42|391.32|1
1632661660000|2021-09-26 13:07:40|395.4|391.3|395.38|391.28|395.4|391.3|395.24|391.14|15
1632661670000|2021-09-26 13:07:50|395.37|391.27|395.38|391.28|395.5|391.4|395.37|391.27|14
1632661680000|2021-09-26 13:08:00|395.39|391.29|395.58|391.48|395.58|391.48|395.37|391.27|14
1632661690000|2021-09-26 13:08:10|395.57|391.47|395.61|391.51|395.64|391.54|395.56|391.46|13
1632661700000|2021-09-26 13:08:20|395.59|391.49|395.61|391.51|395.61|391.51|395.57|391.47|8
1632661710000|2021-09-26 13:08:30|395.62|391.52|395.61|391.51|395.64|391.54|395.6|391.5|11
1632661720000|2021-09-26 13:08:40|395.62|391.52|395.61|391.51|395.64|391.54|395.61|391.51|8
1632661730000|2021-09-26 13:08:50|395.62|391.52|395.71|391.61|395.71|391.61|395.62|391.52|12
1632661740000|2021-09-26 13:09:00|395.72|391.62|395.76|391.66|395.76|391.66|395.69|391.59|11
1632661750000|2021-09-26 13:09:10|395.77|391.67|395.79|391.69|395.82|391.72|395.76|391.66|11
1632661760000|2021-09-26 13:09:20|395.77|391.67|395.79|391.69|395.79|391.69|395.75|391.65|9
1632661770000|2021-09-26 13:09:30|395.81|391.71|395.98|391.88|395.98|391.88|395.79|391.69|11
1632661780000|2021-09-26 13:09:40|395.97|391.87|395.96|391.86|395.99|391.89|395.92|391.82|17
1632661790000|2021-09-26 13:09:50|395.99|391.89|395.96|391.86|395.99|391.89|395.93|391.83|11
1632661800000|2021-09-26 13:10:00|396.01|391.91|396.01|391.91|396.02|391.92|396.01|391.91|5
1632661810000|2021-09-26 13:10:10|396.03|391.93|396.05|391.95|396.05|391.95|396.02|391.92|4
1632661820000|2021-09-26 13:10:20|396.01|391.91|396.08|391.98|396.08|391.98|396|391.9|9
1632661830000|2021-09-26 13:10:30|396.11|392.01|395.99|391.89|396.11|392.01|395.98|391.88|11
1632661840000|2021-09-26 13:10:40|395.98|391.88|395.95|391.85|395.99|391.89|395.95|391.85|8
1632661850000|2021-09-26 13:10:50|395.89|391.79|395.76|391.66|395.9|391.8|395.76|391.66|14
1632661860000|2021-09-26 13:11:00|395.8|391.7|395.63|391.53|395.8|391.7|395.62|391.52|9
1632661870000|2021-09-26 13:11:10|395.65|391.55|395.65|391.55|395.77|391.67|395.64|391.54|23
1632661880000|2021-09-26 13:11:20|395.67|391.57|395.68|391.58|395.72|391.62|395.61|391.51|15
1632661890000|2021-09-26 13:11:30|395.69|391.59|395.47|391.37|395.69|391.59|395.45|391.35|23
1632661900000|2021-09-26 13:11:40|395.45|391.35|395.41|391.31|395.46|391.36|395.39|391.29|15
1632661910000|2021-09-26 13:11:50|395.44|391.34|395.24|391.14|395.44|391.34|395.22|391.12|13
1632661920000|2021-09-26 13:12:00|395.3|391.2|395.5|391.4|395.51|391.41|395.29|391.19|19
1632661930000|2021-09-26 13:12:10|395.51|391.41|395.56|391.46|395.58|391.48|395.51|391.41|12
1632661940000|2021-09-26 13:12:20|395.59|391.49|395.64|391.54|395.64|391.54|395.57|391.47|20
1632661950000|2021-09-26 13:12:30|395.63|391.53|395.56|391.46|395.63|391.53|395.51|391.41|12
1632661960000|2021-09-26 13:12:40|395.59|391.49|395.82|391.72|395.86|391.76|395.55|391.45|17
1632661970000|2021-09-26 13:12:50|395.81|391.71|395.9|391.8|395.93|391.83|395.81|391.71|17
1632661980000|2021-09-26 13:13:00|395.88|391.78|395.86|391.76|395.91|391.81|395.83|391.73|19
1632661990000|2021-09-26 13:13:10|395.83|391.73|395.72|391.62|395.91|391.81|395.72|391.62|18
1632662000000|2021-09-26 13:13:20|395.71|391.61|395.6|391.5|395.71|391.61|395.49|391.39|17
1632662010000|2021-09-26 13:13:30|395.59|391.49|395.38|391.28|395.59|391.49|395.36|391.26|14
1632662020000|2021-09-26 13:13:40|395.37|391.27|395.16|391.06|395.38|391.28|395.16|391.06|24
1632662030000|2021-09-26 13:13:50|395.17|391.07|395.09|390.99|395.25|391.15|395.09|390.99|12
1632662040000|2021-09-26 13:14:00|395.1|391|395.24|391.14|395.26|391.16|395.09|390.99|25
1632662050000|2021-09-26 13:14:10|395.22|391.12|395.23|391.13|395.25|391.15|395.19|391.09|13
1632662060000|2021-09-26 13:14:20|395.21|391.11|395.25|391.15|395.25|391.15|395.21|391.11|5
1632662070000|2021-09-26 13:14:30|395.22|391.12|395.15|391.05|395.22|391.12|395.14|391.04|9
1632662080000|2021-09-26 13:14:40|395.18|391.08|395.12|391.02|395.25|391.15|395.09|390.99|16
1632662090000|2021-09-26 13:14:50|395.09|390.99|395.2|391.1|395.22|391.12|395.05|390.95|17
1632662100000|2021-09-26 13:15:00|395.22|391.12|395.39|391.29|395.42|391.32|395.22|391.12|17
1632662110000|2021-09-26 13:15:10|395.4|391.3|395.52|391.42|395.57|391.47|395.38|391.28|16
1632662120000|2021-09-26 13:15:20|395.56|391.46|395.58|391.48|395.58|391.48|395.53|391.43|17
1632662130000|2021-09-26 13:15:30|395.57|391.47|395.59|391.49|395.63|391.53|395.57|391.47|11
1632662140000|2021-09-26 13:15:40|395.6|391.5|395.76|391.66|395.77|391.67|395.6|391.5|13
1632662150000|2021-09-26 13:15:50|395.77|391.67|395.82|391.72|395.87|391.77|395.75|391.65|14
1632662160000|2021-09-26 13:16:00|395.83|391.73|395.93|391.83|395.93|391.83|395.83|391.73|15
1632662170000|2021-09-26 13:16:10|395.97|391.87|395.96|391.86|396.03|391.93|395.95|391.85|16
1632662180000|2021-09-26 13:16:20|396|391.9|395.96|391.86|396|391.9|395.9|391.8|20
1632662190000|2021-09-26 13:16:30|395.93|391.83|395.87|391.77|395.93|391.83|395.86|391.76|19
1632662200000|2021-09-26 13:16:40|395.89|391.79|395.83|391.73|395.89|391.79|395.73|391.63|21
1632662210000|2021-09-26 13:16:50|395.86|391.76|395.77|391.67|395.86|391.76|395.72|391.62|28
1632662220000|2021-09-26 13:17:00|395.75|391.65|395.58|391.48|395.77|391.67|395.57|391.47|17
1632662230000|2021-09-26 13:17:10|395.56|391.46|395.55|391.45|395.57|391.47|395.52|391.42|8
1632662240000|2021-09-26 13:17:20|395.57|391.47|395.48|391.38|395.62|391.52|395.48|391.38|15
1632662250000|2021-09-26 13:17:30|395.45|391.35|395.62|391.52|395.62|391.52|395.45|391.35|11
1632662260000|2021-09-26 13:17:40|395.61|391.51|395.49|391.39|395.62|391.52|395.49|391.39|17
1632662270000|2021-09-26 13:17:50|395.51|391.41|395.5|391.4|395.56|391.46|395.44|391.34|15
1632662280000|2021-09-26 13:18:00|395.53|391.43|395.71|391.61|395.71|391.61|395.53|391.43|19
1632662290000|2021-09-26 13:18:10|395.68|391.58|395.66|391.56|395.69|391.59|395.66|391.56|9
1632662300000|2021-09-26 13:18:20|395.61|391.51|395.48|391.38|395.61|391.51|395.44|391.34|13
1632662310000|2021-09-26 13:18:30|395.47|391.37|395.53|391.43|395.53|391.43|395.47|391.37|9
1632662320000|2021-09-26 13:18:40|395.55|391.45|395.47|391.37|395.56|391.46|395.45|391.35|14
1632662330000|2021-09-26 13:18:50|395.43|391.33|395.65|391.55|395.65|391.55|395.43|391.33|9
1632662340000|2021-09-26 13:19:00|395.67|391.57|395.86|391.76|395.92|391.82|395.67|391.57|19
1632662350000|2021-09-26 13:19:10|395.87|391.77|395.62|391.52|395.87|391.77|395.62|391.52|14
1632662360000|2021-09-26 13:19:20|395.63|391.53|395.73|391.63|395.73|391.63|395.63|391.53|13
1632662370000|2021-09-26 13:19:30|395.7|391.6|395.73|391.63|395.73|391.63|395.66|391.56|18
1632662380000|2021-09-26 13:19:40|395.71|391.61|395.73|391.63|395.73|391.63|395.7|391.6|6
1632662390000|2021-09-26 13:19:50|395.72|391.62|395.66|391.56|395.72|391.62|395.65|391.55|10
1632662400000|2021-09-26 13:20:00|395.7|391.6|395.65|391.55|395.7|391.6|395.63|391.53|9
1632662410000|2021-09-26 13:20:10|395.63|391.53|395.65|391.55|395.69|391.59|395.61|391.51|14
1632662420000|2021-09-26 13:20:20|395.66|391.56|395.7|391.6|395.7|391.6|395.66|391.56|5
1632662430000|2021-09-26 13:20:30|395.71|391.61|395.74|391.64|395.74|391.64|395.71|391.61|2
1632662440000|2021-09-26 13:20:40|395.75|391.65|395.63|391.53|395.76|391.66|395.6|391.5|18
1632662450000|2021-09-26 13:20:50|395.65|391.55|395.65|391.55|395.66|391.56|395.61|391.51|7
1632662460000|2021-09-26 13:21:00|395.66|391.56|395.6|391.5|395.66|391.56|395.53|391.43|10
1632662470000|2021-09-26 13:21:10|395.61|391.51|395.55|391.45|395.62|391.52|395.55|391.45|5
1632662480000|2021-09-26 13:21:20|395.52|391.42|395.47|391.37|395.54|391.44|395.45|391.35|8
1632662490000|2021-09-26 13:21:30|395.46|391.36|395.44|391.34|395.49|391.39|395.44|391.34|4
1632662500000|2021-09-26 13:21:40|395.43|391.33|395.35|391.25|395.58|391.48|395.35|391.25|25
1632662510000|2021-09-26 13:21:50|395.37|391.27|395.36|391.26|395.38|391.28|395.34|391.24|8
1632662520000|2021-09-26 13:22:00|395.35|391.25|395.31|391.21|395.35|391.25|395.29|391.19|8
1632662530000|2021-09-26 13:22:10|395.29|391.19|395.59|391.49|395.59|391.49|395.24|391.14|19
1632662540000|2021-09-26 13:22:20|395.57|391.47|395.43|391.33|395.57|391.47|395.34|391.24|18
1632662550000|2021-09-26 13:22:30|395.41|391.31|395.54|391.44|395.61|391.51|395.41|391.31|16
1632662560000|2021-09-26 13:22:40|395.51|391.41|395.57|391.47|395.57|391.47|395.48|391.38|17
1632662570000|2021-09-26 13:22:50|395.6|391.5|395.5|391.4|395.6|391.5|395.44|391.34|20
1632662580000|2021-09-26 13:23:00|395.48|391.38|395.43|391.33|395.58|391.48|395.43|391.33|15
1632662590000|2021-09-26 13:23:10|395.46|391.36|395.42|391.32|395.52|391.42|395.29|391.19|19
1632662600000|2021-09-26 13:23:20|395.41|391.31|395.33|391.23|395.41|391.31|395.33|391.23|7
1632662610000|2021-09-26 13:23:30|395.25|391.15|395.21|391.11|395.26|391.16|395.21|391.11|18
1632662620000|2021-09-26 13:23:40|395.22|391.12|395.22|391.12|395.25|391.15|395.2|391.1|9
1632662630000|2021-09-26 13:23:50|395.21|391.11|395.16|391.06|395.21|391.11|395.15|391.05|8
1632662640000|2021-09-26 13:24:00|395.15|391.05|395.16|391.06|395.19|391.09|395.14|391.04|6
1632662650000|2021-09-26 13:24:10|395.15|391.05|394.94|390.84|395.15|391.05|394.94|390.84|13
1632662660000|2021-09-26 13:24:20|394.93|390.83|395.04|390.94|395.12|391.02|394.9|390.8|18
1632662670000|2021-09-26 13:24:30|395.05|390.95|394.92|390.82|395.06|390.96|394.91|390.81|14
1632662680000|2021-09-26 13:24:40|394.95|390.85|394.88|390.78|394.95|390.85|394.88|390.78|9
1632662690000|2021-09-26 13:24:50|394.87|390.77|394.73|390.63|394.87|390.77|394.73|390.63|16
1632662700000|2021-09-26 13:25:00|394.75|390.65|394.87|390.77|394.89|390.79|394.72|390.62|13
1632662710000|2021-09-26 13:25:10|394.88|390.78|394.46|390.36|394.88|390.78|394.46|390.36|20
1632662720000|2021-09-26 13:25:20|394.47|390.37|394.11|390.01|394.47|390.37|394.11|390.01|20
1632662730000|2021-09-26 13:25:30|394.1|390|394.09|389.99|394.11|390.01|394.08|389.98|7
1632662740000|2021-09-26 13:25:40|394.1|390|393.99|389.89|394.13|390.03|393.99|389.89|15
1632662750000|2021-09-26 13:25:50|394|389.9|393.82|389.72|394|389.9|393.81|389.71|12
1632662760000|2021-09-26 13:26:00|393.78|389.68|393.45|389.35|393.81|389.71|393.45|389.35|20
1632662770000|2021-09-26 13:26:10|393.46|389.36|393.36|389.26|393.47|389.37|393.35|389.25|18
1632662780000|2021-09-26 13:26:20|393.35|389.25|393.3|389.2|393.43|389.33|393.3|389.2|22
1632662790000|2021-09-26 13:26:30|393.28|389.18|393.32|389.22|393.32|389.22|393.27|389.17|12
1632662800000|2021-09-26 13:26:40|393.3|389.2|393.3|389.2|393.3|389.2|393.27|389.17|5
1632662810000|2021-09-26 13:26:50|393.23|389.13|393.19|389.09|393.23|389.13|393.19|389.09|3
1632662820000|2021-09-26 13:27:00|393.22|389.12|393.07|388.97|393.22|389.12|392.88|388.78|24
1632662830000|2021-09-26 13:27:10|393.09|388.99|392.91|388.81|393.1|389|392.91|388.81|21
1632662840000|2021-09-26 13:27:20|392.92|388.82|392.85|388.75|392.95|388.85|392.8|388.7|24
1632662850000|2021-09-26 13:27:30|392.83|388.73|392.82|388.72|392.92|388.82|392.71|388.61|26
1632662860000|2021-09-26 13:27:40|392.83|388.73|392.82|388.72|392.89|388.79|392.81|388.71|14
1632662870000|2021-09-26 13:27:50|392.81|388.71|392.81|388.71|392.87|388.77|392.73|388.63|22
1632662880000|2021-09-26 13:28:00|392.83|388.73|392.81|388.71|392.86|388.76|392.81|388.71|19
1632662890000|2021-09-26 13:28:10|392.79|388.69|393.03|388.93|393.03|388.93|392.78|388.68|20
1632662900000|2021-09-26 13:28:20|393.01|388.91|392.91|388.81|393.08|388.98|392.91|388.81|17
1632662910000|2021-09-26 13:28:30|392.93|388.83|393|388.9|393|388.9|392.91|388.81|20
1632662920000|2021-09-26 13:28:40|393.01|388.91|393.12|389.02|393.12|389.02|392.97|388.87|16
1632662930000|2021-09-26 13:28:50|393.13|389.03|393.12|389.02|393.15|389.05|393.09|388.99|16
1632662940000|2021-09-26 13:29:00|393.11|389.01|393.14|389.04|393.16|389.06|393.09|388.99|8
1632662950000|2021-09-26 13:29:10|393.18|389.08|393.34|389.24|393.39|389.29|393.18|389.08|13
1632662960000|2021-09-26 13:29:20|393.35|389.25|393.44|389.34|393.46|389.36|393.35|389.25|12
1632662970000|2021-09-26 13:29:30|393.43|389.33|393.47|389.37|393.47|389.37|393.43|389.33|2
1632662980000|2021-09-26 13:29:40|393.48|389.38|393.61|389.51|393.62|389.52|393.46|389.36|12
1632662990000|2021-09-26 13:29:50|393.6|389.5|393.7|389.6|393.7|389.6|393.6|389.5|13
1632663000000|2021-09-26 13:30:00|393.68|389.58|393.75|389.65|393.76|389.66|393.68|389.58|12
1632663010000|2021-09-26 13:30:10|393.72|389.62|393.73|389.63|393.75|389.65|393.71|389.61|7
1632663020000|2021-09-26 13:30:20|393.76|389.66|393.89|389.79|393.89|389.79|393.76|389.66|12
1632663030000|2021-09-26 13:30:30|393.88|389.78|393.97|389.87|393.99|389.89|393.88|389.78|13
1632663040000|2021-09-26 13:30:40|393.98|389.88|393.98|389.88|393.98|389.88|393.97|389.87|3
1632663050000|2021-09-26 13:30:50|393.99|389.89|393.88|389.78|394.05|389.95|393.84|389.74|22
1632663060000|2021-09-26 13:31:00|393.89|389.79|393.88|389.78|393.89|389.79|393.72|389.62|25
1632663070000|2021-09-26 13:31:10|393.89|389.79|393.91|389.81|393.91|389.81|393.77|389.67|11
1632663080000|2021-09-26 13:31:20|393.94|389.84|393.98|389.88|394.03|389.93|393.94|389.84|17
1632663090000|2021-09-26 13:31:30|393.99|389.89|394.08|389.98|394.1|390|393.99|389.89|14
1632663100000|2021-09-26 13:31:40|394.06|389.96|394.1|390|394.1|390|394.05|389.95|6
1632663110000|2021-09-26 13:31:50|394.09|389.99|393.88|389.78|394.1|390|393.88|389.78|13
1632663120000|2021-09-26 13:32:00|393.86|389.76|394.06|389.96|394.11|390.01|393.86|389.76|29
1632663130000|2021-09-26 13:32:10|394.08|389.98|394.24|390.14|394.3|390.2|394.06|389.96|19
1632663140000|2021-09-26 13:32:20|394.28|390.18|394.32|390.22|394.32|390.22|394.25|390.15|13
1632663150000|2021-09-26 13:32:30|394.34|390.24|394.3|390.2|394.34|390.24|394.3|390.2|6
1632663160000|2021-09-26 13:32:40|394.32|390.22|394.26|390.16|394.32|390.22|394.25|390.15|8
1632663170000|2021-09-26 13:32:50|394.19|390.09|393.99|389.89|394.19|390.09|393.92|389.82|26
1632663180000|2021-09-26 13:33:00|394.03|389.93|394.06|389.96|394.06|389.96|394.03|389.93|8
1632663190000|2021-09-26 13:33:10|394.01|389.91|393.73|389.63|394.01|389.91|393.73|389.63|22
1632663200000|2021-09-26 13:33:20|393.74|389.64|393.78|389.68|393.79|389.69|393.73|389.63|11
1632663210000|2021-09-26 13:33:30|393.79|389.69|394|389.9|394.01|389.91|393.79|389.69|20
1632663220000|2021-09-26 13:33:40|393.98|389.88|394.02|389.92|394.05|389.95|393.82|389.72|23
1632663230000|2021-09-26 13:33:50|394.01|389.91|394.13|390.03|394.13|390.03|393.99|389.89|9
1632663240000|2021-09-26 13:34:00|394.15|390.05|394.09|389.99|394.17|390.07|394.02|389.92|21
1632663250000|2021-09-26 13:34:10|394.05|389.95|394.2|390.1|394.21|390.11|394|389.9|22
1632663260000|2021-09-26 13:34:20|394.21|390.11|394.27|390.17|394.27|390.17|394.19|390.09|17
1632663270000|2021-09-26 13:34:30|394.26|390.16|394.26|390.16|394.26|390.16|394.26|390.16|1
1632663280000|2021-09-26 13:34:40|394.28|390.18|394.21|390.11|394.28|390.18|394.2|390.1|4
1632663290000|2021-09-26 13:34:50|394.2|390.1|394.22|390.12|394.27|390.17|394.2|390.1|9
1632663300000|2021-09-26 13:35:00|394.23|390.13|394.23|390.13|394.26|390.16|394.2|390.1|13
1632663310000|2021-09-26 13:35:10|394.24|390.14|393.87|389.77|394.24|390.14|393.87|389.77|25
1632663320000|2021-09-26 13:35:20|393.88|389.78|393.83|389.73|393.88|389.78|393.83|389.73|9
1632663330000|2021-09-26 13:35:30|393.84|389.74|393.81|389.71|393.84|389.74|393.8|389.7|8
1632663340000|2021-09-26 13:35:40|393.8|389.7|393.78|389.68|393.8|389.7|393.78|389.68|5
1632663350000|2021-09-26 13:35:50|393.75|389.65|393.76|389.66|393.76|389.66|393.75|389.65|4
1632663360000|2021-09-26 13:36:00|393.75|389.65|393.81|389.71|393.83|389.73|393.75|389.65|11
1632663370000|2021-09-26 13:36:10|393.87|389.77|393.54|389.44|393.87|389.77|393.53|389.43|19
1632663380000|2021-09-26 13:36:20|393.53|389.43|393.41|389.31|393.53|389.43|393.41|389.31|11
1632663390000|2021-09-26 13:36:30|393.3|389.2|393.09|388.99|393.3|389.2|392.92|388.82|24
1632663400000|2021-09-26 13:36:40|393.1|389|393.08|388.98|393.13|389.03|392.89|388.79|22
1632663410000|2021-09-26 13:36:50|393.05|388.95|393.01|388.91|393.06|388.96|392.98|388.88|17
1632663420000|2021-09-26 13:37:00|392.99|388.89|393.12|389.02|393.13|389.03|392.99|388.89|12
1632663430000|2021-09-26 13:37:10|393.11|389.01|393.08|388.98|393.11|389.01|392.99|388.89|14
1632663440000|2021-09-26 13:37:20|393.07|388.97|393.07|388.97|393.09|388.99|392.99|388.89|14
1632663450000|2021-09-26 13:37:30|393.06|388.96|393.11|389.01|393.12|389.02|393|388.9|19
1632663460000|2021-09-26 13:37:40|393.09|388.99|392.64|388.54|393.13|389.03|392.63|388.53|18
1632663470000|2021-09-26 13:37:50|392.63|388.53|392.63|388.53|392.64|388.54|392.49|388.39|12
1632663480000|2021-09-26 13:38:00|392.64|388.54|392.67|388.57|392.76|388.66|392.64|388.54|12
1632663490000|2021-09-26 13:38:10|392.66|388.56|392.62|388.52|392.67|388.57|392.62|388.52|7
1632663500000|2021-09-26 13:38:20|392.57|388.47|392.56|388.46|392.64|388.54|392.53|388.43|17
1632663510000|2021-09-26 13:38:30|392.53|388.43|392.37|388.27|392.53|388.43|392.37|388.27|11
1632663520000|2021-09-26 13:38:40|392.36|388.26|392.36|388.26|392.4|388.3|392.36|388.26|7
1632663530000|2021-09-26 13:38:50|392.37|388.27|392.53|388.43|392.55|388.45|392.23|388.13|25
1632663540000|2021-09-26 13:39:00|392.54|388.44|392.65|388.55|392.74|388.64|392.53|388.43|16
1632663550000|2021-09-26 13:39:10|392.64|388.54|392.93|388.83|392.94|388.84|392.64|388.54|16
1632663560000|2021-09-26 13:39:20|392.91|388.81|392.53|388.43|392.91|388.81|392.51|388.41|19
1632663570000|2021-09-26 13:39:30|392.55|388.45|392.61|388.51|392.61|388.51|392.52|388.42|12
1632663580000|2021-09-26 13:39:40|392.58|388.48|392.66|388.56|392.77|388.67|392.57|388.47|11
1632663590000|2021-09-26 13:39:50|392.61|388.51|392.44|388.34|392.61|388.51|392.34|388.24|20
1632663600000|2021-09-26 13:40:00|392.43|388.33|392.5|388.4|392.58|388.48|392.43|388.33|17
1632663610000|2021-09-26 13:40:10|392.51|388.41|392.52|388.42|392.54|388.44|392.49|388.39|12
1632663620000|2021-09-26 13:40:20|392.53|388.43|392.55|388.45|392.55|388.45|392.52|388.42|8
1632663630000|2021-09-26 13:40:30|392.56|388.46|392.64|388.54|392.64|388.54|392.56|388.46|12
1632663640000|2021-09-26 13:40:40|392.71|388.61|392.56|388.46|392.71|388.61|392.54|388.44|17
1632663650000|2021-09-26 13:40:50|392.55|388.45|392.54|388.44|392.59|388.49|392.54|388.44|14
1632663660000|2021-09-26 13:41:00|392.56|388.46|392.78|388.68|392.78|388.68|392.56|388.46|18
1632663670000|2021-09-26 13:41:10|392.77|388.67|392.77|388.67|392.77|388.67|392.71|388.61|12
1632663680000|2021-09-26 13:41:20|392.82|388.72|392.81|388.71|392.89|388.79|392.73|388.63|18
1632663690000|2021-09-26 13:41:30|392.82|388.72|392.87|388.77|392.9|388.8|392.79|388.69|19
1632663700000|2021-09-26 13:41:40|392.89|388.79|392.81|388.71|392.94|388.84|392.81|388.71|10
1632663710000|2021-09-26 13:41:50|392.82|388.72|392.71|388.61|392.82|388.72|392.68|388.58|17
1632663720000|2021-09-26 13:42:00|392.69|388.59|392.52|388.42|392.71|388.61|392.44|388.34|23
1632663730000|2021-09-26 13:42:10|392.53|388.43|392.49|388.39|392.53|388.43|392.48|388.38|9
1632663740000|2021-09-26 13:42:20|392.48|388.38|392.53|388.43|392.54|388.44|392.47|388.37|8
1632663750000|2021-09-26 13:42:30|392.54|388.44|392.43|388.33|392.54|388.44|392.43|388.33|11
1632663760000|2021-09-26 13:42:40|392.42|388.32|392.39|388.29|392.45|388.35|392.39|388.29|7
1632663770000|2021-09-26 13:42:50|392.41|388.31|392.45|388.35|392.48|388.38|392.41|388.31|10
1632663780000|2021-09-26 13:43:00|392.46|388.36|392.55|388.45|392.58|388.48|392.46|388.36|17
1632663790000|2021-09-26 13:43:10|392.5|388.4|392.44|388.34|392.52|388.42|392.39|388.29|17
1632663800000|2021-09-26 13:43:20|392.45|388.35|392.43|388.33|392.45|388.35|392.37|388.27|7
1632663810000|2021-09-26 13:43:30|392.38|388.28|392.33|388.23|392.44|388.34|392.33|388.23|8
1632663820000|2021-09-26 13:43:40|392.34|388.24|392.14|388.04|392.34|388.24|392.12|388.02|15
1632663830000|2021-09-26 13:43:50|392.17|388.07|392.18|388.08|392.23|388.13|392.17|388.07|11
1632663840000|2021-09-26 13:44:00|392.16|388.06|392.16|388.06|392.24|388.14|392.12|388.02|19
1632663850000|2021-09-26 13:44:10|392.17|388.07|392.08|387.98|392.17|388.07|392.07|387.97|19
1632663860000|2021-09-26 13:44:20|392.07|387.97|392.09|387.99|392.13|388.03|392.07|387.97|10
1632663870000|2021-09-26 13:44:30|392.1|388|392.05|387.95|392.11|388.01|392|387.9|17
1632663880000|2021-09-26 13:44:40|392.02|387.92|392.06|387.96|392.08|387.98|391.92|387.82|22
1632663890000|2021-09-26 13:44:50|392.09|387.99|392.21|388.11|392.22|388.12|392.09|387.99|11
1632663900000|2021-09-26 13:45:00|392.23|388.13|392.06|387.96|392.42|388.32|392.06|387.96|22
1632663910000|2021-09-26 13:45:10|392.05|387.95|392.15|388.05|392.24|388.14|392.03|387.93|21
1632663920000|2021-09-26 13:45:20|392.12|388.02|392.04|387.94|392.12|388.02|391.96|387.86|25
1632663930000|2021-09-26 13:45:30|392.03|387.93|392.05|387.95|392.08|387.98|392|387.9|11
1632663940000|2021-09-26 13:45:40|392.06|387.96|392.08|387.98|392.12|388.02|391.97|387.87|14
1632663950000|2021-09-26 13:45:50|392.06|387.96|392.25|388.15|392.25|388.15|392.06|387.96|16
1632663960000|2021-09-26 13:46:00|392.27|388.17|392.2|388.1|392.38|388.28|392.2|388.1|12
1632663970000|2021-09-26 13:46:10|392.17|388.07|392.28|388.18|392.29|388.19|392.12|388.02|23
1632663980000|2021-09-26 13:46:20|392.25|388.15|392.37|388.27|392.41|388.31|392.25|388.15|24
1632663990000|2021-09-26 13:46:30|392.36|388.26|392.35|388.25|392.43|388.33|392.34|388.24|15
1632664000000|2021-09-26 13:46:40|392.37|388.27|392.52|388.42|392.52|388.42|392.37|388.27|15
1632664010000|2021-09-26 13:46:50|392.51|388.41|392.53|388.43|392.53|388.43|392.46|388.36|17
1632664020000|2021-09-26 13:47:00|392.52|388.42|392.59|388.49|392.59|388.49|392.51|388.41|16
1632664030000|2021-09-26 13:47:10|392.61|388.51|392.6|388.5|392.65|388.55|392.56|388.46|16
1632664040000|2021-09-26 13:47:20|392.62|388.52|392.61|388.51|392.64|388.54|392.57|388.47|13
1632664050000|2021-09-26 13:47:30|392.62|388.52|392.61|388.51|392.63|388.53|392.59|388.49|16
1632664060000|2021-09-26 13:47:40|392.63|388.53|392.56|388.46|392.63|388.53|392.56|388.46|13
1632664070000|2021-09-26 13:47:50|392.57|388.47|392.54|388.44|392.61|388.51|392.53|388.43|17
1632664080000|2021-09-26 13:48:00|392.55|388.45|392.58|388.48|392.58|388.48|392.55|388.45|3
1632664090000|2021-09-26 13:48:10|392.57|388.47|392.55|388.45|392.57|388.47|392.55|388.45|2
1632664100000|2021-09-26 13:48:20|392.56|388.46|392.43|388.33|392.56|388.46|392.43|388.33|13
1632664110000|2021-09-26 13:48:30|392.41|388.31|392.38|388.28|392.43|388.33|392.32|388.22|18
1632664120000|2021-09-26 13:48:40|392.37|388.27|392.33|388.23|392.37|388.27|392.32|388.22|5
1632664130000|2021-09-26 13:48:50|392.34|388.24|392.38|388.28|392.38|388.28|392.31|388.21|13
1632664140000|2021-09-26 13:49:00|392.36|388.26|392.52|388.42|392.55|388.45|392.36|388.26|8
1632664150000|2021-09-26 13:49:10|392.53|388.43|392.53|388.43|392.55|388.45|392.52|388.42|6
1632664160000|2021-09-26 13:49:20|392.51|388.41|392.52|388.42|392.52|388.42|392.51|388.41|2
1632664170000|2021-09-26 13:49:30|392.55|388.45|392.57|388.47|392.57|388.47|392.53|388.43|8
1632664180000|2021-09-26 13:49:40|392.58|388.48|392.58|388.48|392.58|388.48|392.56|388.46|3
1632664190000|2021-09-26 13:49:50|392.56|388.46|392.26|388.16|392.58|388.48|392.26|388.16|16
1632664200000|2021-09-26 13:50:00|392.25|388.15|392.38|388.28|392.4|388.3|392.22|388.12|17
1632664210000|2021-09-26 13:50:10|392.4|388.3|392.28|388.18|392.44|388.34|392.28|388.18|16
1632664220000|2021-09-26 13:50:20|392.27|388.17|392.37|388.27|392.37|388.27|392.27|388.17|16
1632664230000|2021-09-26 13:50:30|392.41|388.31|392.41|388.31|392.45|388.35|392.35|388.25|13
1632664240000|2021-09-26 13:50:40|392.43|388.33|392.68|388.58|392.68|388.58|392.43|388.33|20
1632664250000|2021-09-26 13:50:50|392.69|388.59|392.95|388.85|392.95|388.85|392.69|388.59|12
1632664260000|2021-09-26 13:51:00|393.05|388.95|393.39|389.29|393.39|389.29|393.05|388.95|29
1632664270000|2021-09-26 13:51:10|393.37|389.27|393.4|389.3|393.4|389.3|393.23|389.13|21
1632664280000|2021-09-26 13:51:20|393.38|389.28|393.36|389.26|393.4|389.3|393.3|389.2|17
1632664290000|2021-09-26 13:51:30|393.35|389.25|393.32|389.22|393.36|389.26|393.17|389.07|14
1632664300000|2021-09-26 13:51:40|393.31|389.21|393.38|389.28|393.5|389.4|393.31|389.21|21
1632664310000|2021-09-26 13:51:50|393.37|389.27|393.35|389.25|393.4|389.3|393.32|389.22|15
1632664320000|2021-09-26 13:52:00|393.36|389.26|393.31|389.21|393.36|389.26|393.31|389.21|6
1632664330000|2021-09-26 13:52:10|393.32|389.22|393.45|389.35|393.46|389.36|393.31|389.21|11
1632664340000|2021-09-26 13:52:20|393.46|389.36|393.31|389.21|393.5|389.4|393.3|389.2|22
1632664350000|2021-09-26 13:52:30|393.29|389.19|393.01|388.91|393.29|389.19|392.97|388.87|21
1632664360000|2021-09-26 13:52:40|393.02|388.92|392.9|388.8|393.05|388.95|392.76|388.66|22
1632664370000|2021-09-26 13:52:50|392.88|388.78|392.79|388.69|392.88|388.78|392.74|388.64|12
1632664380000|2021-09-26 13:53:00|392.8|388.7|392.93|388.83|392.95|388.85|392.78|388.68|11
1632664390000|2021-09-26 13:53:10|392.92|388.82|392.98|388.88|393|388.9|392.87|388.77|15
1632664400000|2021-09-26 13:53:20|392.99|388.89|393.09|388.99|393.12|389.02|392.99|388.89|12
1632664410000|2021-09-26 13:53:30|393.07|388.97|393.08|388.98|393.09|388.99|393.07|388.97|7
1632664420000|2021-09-26 13:53:40|393.1|389|393.11|389.01|393.14|389.04|393.1|389|4
1632664430000|2021-09-26 13:53:50|393.14|389.04|393.02|388.92|393.14|389.04|393.02|388.92|6
1632664440000|2021-09-26 13:54:00|393.04|388.94|393.18|389.08|393.2|389.1|393.02|388.92|8
1632664450000|2021-09-26 13:54:10|393.2|389.1|393.35|389.25|393.37|389.27|393.2|389.1|8
1632664460000|2021-09-26 13:54:20|393.37|389.27|393.34|389.24|393.38|389.28|393.3|389.2|11
1632664470000|2021-09-26 13:54:30|393.31|389.21|393.13|389.03|393.34|389.24|393.13|389.03|16
1632664480000|2021-09-26 13:54:40|393.08|388.98|393.07|388.97|393.1|389|393.07|388.97|6
1632664490000|2021-09-26 13:54:50|393.06|388.96|392.81|388.71|393.06|388.96|392.81|388.71|11
1632664500000|2021-09-26 13:55:00|392.8|388.7|392.77|388.67|392.82|388.72|392.76|388.66|14
1632664510000|2021-09-26 13:55:10|392.79|388.69|392.67|388.57|392.91|388.81|392.67|388.57|15
1632664520000|2021-09-26 13:55:20|392.69|388.59|392.8|388.7|392.83|388.73|392.69|388.59|7
1632664530000|2021-09-26 13:55:30|392.78|388.68|392.81|388.71|392.82|388.72|392.74|388.64|10
1632664540000|2021-09-26 13:55:40|392.82|388.72|392.81|388.71|392.84|388.74|392.8|388.7|6
1632664550000|2021-09-26 13:55:50|392.84|388.74|393.15|389.05|393.19|389.09|392.84|388.74|18
1632664560000|2021-09-26 13:56:00|393.16|389.06|393.51|389.41|393.51|389.41|393.16|389.06|21
1632664570000|2021-09-26 13:56:10|393.54|389.44|393.69|389.59|393.69|389.59|393.54|389.44|12
1632664580000|2021-09-26 13:56:20|393.67|389.57|393.63|389.53|393.67|389.57|393.6|389.5|15
1632664590000|2021-09-26 13:56:30|393.65|389.55|393.59|389.49|393.65|389.55|393.59|389.49|4
1632664600000|2021-09-26 13:56:40|393.61|389.51|393.7|389.6|393.7|389.6|393.6|389.5|10
1632664610000|2021-09-26 13:56:50|393.72|389.62|393.75|389.65|393.78|389.68|393.72|389.62|12
1632664620000|2021-09-26 13:57:00|393.76|389.66|393.8|389.7|393.81|389.71|393.76|389.66|8
1632664630000|2021-09-26 13:57:10|393.79|389.69|393.53|389.43|393.79|389.69|393.53|389.43|11
1632664640000|2021-09-26 13:57:20|393.52|389.42|393.42|389.32|393.52|389.42|393.42|389.32|3
1632664650000|2021-09-26 13:57:30|393.41|389.31|393.44|389.34|393.44|389.34|393.41|389.31|3
1632664660000|2021-09-26 13:57:40|393.41|389.31|393.38|389.28|393.41|389.31|393.38|389.28|4
1632664670000|2021-09-26 13:57:50|393.4|389.3|393.34|389.24|393.4|389.3|393.32|389.22|6
1632664680000|2021-09-26 13:58:00|393.35|389.25|393.39|389.29|393.41|389.31|393.35|389.25|11
1632664690000|2021-09-26 13:58:10|393.41|389.31|393.55|389.45|393.55|389.45|393.41|389.31|13
1632664700000|2021-09-26 13:58:20|393.54|389.44|393.55|389.45|393.55|389.45|393.54|389.44|2
1632664710000|2021-09-26 13:58:30|393.52|389.42|393.55|389.45|393.58|389.48|393.51|389.41|11
1632664720000|2021-09-26 13:58:40|393.56|389.46|393.57|389.47|393.57|389.47|393.55|389.45|6
1632664730000|2021-09-26 13:58:50|393.58|389.48|393.58|389.48|393.58|389.48|393.58|389.48|1
1632664740000|2021-09-26 13:59:00|393.63|389.53|393.67|389.57|393.67|389.57|393.62|389.52|13
1632664750000|2021-09-26 13:59:10|393.74|389.64|393.87|389.77|393.88|389.78|393.73|389.63|10
1632664760000|2021-09-26 13:59:20|393.88|389.78|394.15|390.05|394.15|390.05|393.87|389.77|12
1632664770000|2021-09-26 13:59:30|394.16|390.06|394.32|390.22|394.41|390.31|394.16|390.06|24
1632664780000|2021-09-26 13:59:40|394.31|390.21|394.44|390.34|394.47|390.37|394.3|390.2|22
1632664790000|2021-09-26 13:59:50|394.47|390.37|394.49|390.39|394.49|390.39|394.45|390.35|7
1632664800000|2021-09-26 14:00:00|394.48|390.38|394.7|390.6|394.7|390.6|394.48|390.38|20
1632664810000|2021-09-26 14:00:10|394.72|390.62|394.75|390.65|394.78|390.68|394.7|390.6|15
1632664820000|2021-09-26 14:00:20|394.78|390.68|394.82|390.72|394.83|390.73|394.78|390.68|9
1632664830000|2021-09-26 14:00:30|394.8|390.7|394.43|390.33|394.8|390.7|394.43|390.33|11
1632664840000|2021-09-26 14:00:40|394.42|390.32|394.32|390.22|394.42|390.32|394.32|390.22|9
1632664850000|2021-09-26 14:00:50|394.33|390.23|394.19|390.09|394.33|390.23|394.19|390.09|14
1632664860000|2021-09-26 14:01:00|394.21|390.11|394.55|390.45|394.55|390.45|394.21|390.11|13
1632664870000|2021-09-26 14:01:10|394.54|390.44|394.51|390.41|394.6|390.5|394.51|390.41|10
1632664880000|2021-09-26 14:01:20|394.47|390.37|394.38|390.28|394.47|390.37|394.25|390.15|17
1632664890000|2021-09-26 14:01:30|394.48|390.38|394.66|390.56|394.69|390.59|394.48|390.38|13
1632664900000|2021-09-26 14:01:40|394.63|390.53|394.59|390.49|394.69|390.59|394.59|390.49|10
1632664910000|2021-09-26 14:01:50|394.58|390.48|394.63|390.53|394.69|390.59|394.58|390.48|18
1632664920000|2021-09-26 14:02:00|394.65|390.55|394.57|390.47|394.73|390.63|394.52|390.42|16
1632664930000|2021-09-26 14:02:10|394.58|390.48|394.57|390.47|394.59|390.49|394.56|390.46|6
1632664940000|2021-09-26 14:02:20|394.55|390.45|394.37|390.27|394.58|390.48|394.37|390.27|17
1632664950000|2021-09-26 14:02:30|394.39|390.29|394.22|390.12|394.39|390.29|394.22|390.12|12
1632664960000|2021-09-26 14:02:40|394.25|390.15|394.25|390.15|394.31|390.21|394.22|390.12|12
1632664970000|2021-09-26 14:02:50|394.23|390.13|394.3|390.2|394.3|390.2|394.23|390.13|15
1632664980000|2021-09-26 14:03:00|394.29|390.19|394.28|390.18|394.32|390.22|394.28|390.18|4
1632664990000|2021-09-26 14:03:10|394.26|390.16|394.3|390.2|394.33|390.23|394.24|390.14|12
1632665000000|2021-09-26 14:03:20|394.29|390.19|394.47|390.37|394.47|390.37|394.29|390.19|8
1632665010000|2021-09-26 14:03:30|394.48|390.38|394.61|390.51|394.93|390.83|394.48|390.38|30
1632665020000|2021-09-26 14:03:40|394.58|390.48|394.47|390.37|394.58|390.48|394.42|390.32|18
1632665030000|2021-09-26 14:03:50|394.45|390.35|394.49|390.39|394.52|390.42|394.45|390.35|9
1632665040000|2021-09-26 14:04:00|394.47|390.37|394.42|390.32|394.49|390.39|394.42|390.32|17
1632665050000|2021-09-26 14:04:10|394.38|390.28|394.23|390.13|394.4|390.3|394.23|390.13|15
1632665060000|2021-09-26 14:04:20|394.25|390.15|394.19|390.09|394.25|390.15|394.19|390.09|6
1632665070000|2021-09-26 14:04:30|394.16|390.06|394.17|390.07|394.18|390.08|394.15|390.05|7
1632665080000|2021-09-26 14:04:40|394.18|390.08|394.19|390.09|394.21|390.11|394.17|390.07|6
1632665090000|2021-09-26 14:04:50|394.18|390.08|394.2|390.1|394.2|390.1|394.18|390.08|5
1632665100000|2021-09-26 14:05:00|394.19|390.09|394.01|389.91|394.19|390.09|394.01|389.91|13
1632665110000|2021-09-26 14:05:10|394.02|389.92|393.93|389.83|394.02|389.92|393.91|389.81|13
1632665120000|2021-09-26 14:05:20|393.92|389.82|393.86|389.76|393.92|389.82|393.86|389.76|4
1632665130000|2021-09-26 14:05:30|393.83|389.73|393.61|389.51|393.83|389.73|393.58|389.48|16
1632665140000|2021-09-26 14:05:40|393.6|389.5|393.59|389.49|393.61|389.51|393.57|389.47|8
1632665150000|2021-09-26 14:05:50|393.61|389.51|393.6|389.5|393.61|389.51|393.59|389.49|3
1632665160000|2021-09-26 14:06:00|393.59|389.49|393.85|389.75|393.85|389.75|393.59|389.49|8
1632665170000|2021-09-26 14:06:10|393.86|389.76|393.7|389.6|393.86|389.76|393.7|389.6|9
1632665180000|2021-09-26 14:06:20|393.72|389.62|393.72|389.62|393.72|389.62|393.72|389.62|1
1632665190000|2021-09-26 14:06:30|393.74|389.64|393.77|389.67|393.77|389.67|393.71|389.61|7
1632665200000|2021-09-26 14:06:40|393.75|389.65|393.75|389.65|393.77|389.67|393.75|389.65|9
1632665210000|2021-09-26 14:06:50|393.71|389.61|393.75|389.65|393.76|389.66|393.71|389.61|7
1632665220000|2021-09-26 14:07:00|393.76|389.66|393.72|389.62|393.76|389.66|393.72|389.62|3
1632665230000|2021-09-26 14:07:10|393.75|389.65|393.75|389.65|393.76|389.66|393.72|389.62|10
1632665240000|2021-09-26 14:07:20|393.73|389.63|393.72|389.62|393.74|389.64|393.72|389.62|10
1632665250000|2021-09-26 14:07:30|393.73|389.63|393.72|389.62|393.73|389.63|393.72|389.62|2
1632665260000|2021-09-26 14:07:40|393.73|389.63|393.7|389.6|393.73|389.63|393.7|389.6|3
1632665270000|2021-09-26 14:07:50|393.72|389.62|393.51|389.41|393.72|389.62|393.5|389.4|14
1632665280000|2021-09-26 14:08:00|393.39|389.29|393.25|389.15|393.4|389.3|393.25|389.15|9
1632665290000|2021-09-26 14:08:10|393.27|389.17|393.2|389.1|393.28|389.18|393.2|389.1|11
1632665300000|2021-09-26 14:08:20|393.22|389.12|393.12|389.02|393.22|389.12|393.12|389.02|8
1632665310000|2021-09-26 14:08:30|393.14|389.04|393.13|389.03|393.16|389.06|393.13|389.03|6
1632665320000|2021-09-26 14:08:40|393.14|389.04|392.81|388.71|393.14|389.04|392.81|388.71|11
1632665330000|2021-09-26 14:08:50|392.84|388.74|392.83|388.73|392.84|388.74|392.81|388.71|4
1632665340000|2021-09-26 14:09:00|392.85|388.75|393|388.9|393.08|388.98|392.85|388.75|14
1632665350000|2021-09-26 14:09:10|393.01|388.91|392.91|388.81|393.02|388.92|392.91|388.81|13
1632665360000|2021-09-26 14:09:20|392.93|388.83|393.01|388.91|393.01|388.91|392.93|388.83|6
1632665370000|2021-09-26 14:09:30|393.03|388.93|393.08|388.98|393.08|388.98|393.03|388.93|8
1632665380000|2021-09-26 14:09:40|393.15|389.05|393.67|389.57|393.72|389.62|393.15|389.05|18
1632665390000|2021-09-26 14:09:50|393.66|389.56|393.25|389.15|393.66|389.56|393.22|389.12|15
1632665400000|2021-09-26 14:10:00|393.27|389.17|393.21|389.11|393.37|389.27|393.2|389.1|10
1632665410000|2021-09-26 14:10:10|393.19|389.09|392.84|388.74|393.19|389.09|392.82|388.72|16
1632665420000|2021-09-26 14:10:20|392.86|388.76|392.82|388.72|392.86|388.76|392.82|388.72|7
1632665430000|2021-09-26 14:10:30|392.81|388.71|392.84|388.74|392.84|388.74|392.81|388.71|13
1632665440000|2021-09-26 14:10:40|392.82|388.72|392.75|388.65|392.85|388.75|392.75|388.65|25
1632665450000|2021-09-26 14:10:50|392.78|388.68|392.67|388.57|392.78|388.68|392.65|388.55|22
1632665460000|2021-09-26 14:11:00|392.64|388.54|392.36|388.26|392.67|388.57|392.36|388.26|21
1632665470000|2021-09-26 14:11:10|392.33|388.23|392.27|388.17|392.36|388.26|392.27|388.17|11
1632665480000|2021-09-26 14:11:20|392.25|388.15|392.23|388.13|392.35|388.25|392.21|388.11|18
1632665490000|2021-09-26 14:11:30|392.22|388.12|392.28|388.18|392.3|388.2|392.22|388.12|15
1632665500000|2021-09-26 14:11:40|392.27|388.17|392.29|388.19|392.31|388.21|392.27|388.17|5
1632665510000|2021-09-26 14:11:50|392.28|388.18|392.27|388.17|392.36|388.26|392.27|388.17|17
1632665520000|2021-09-26 14:12:00|392.28|388.18|392.16|388.06|392.28|388.18|392.11|388.01|17
1632665530000|2021-09-26 14:12:10|392.15|388.05|392.22|388.12|392.24|388.14|392.15|388.05|10
1632665540000|2021-09-26 14:12:20|392.21|388.11|392.1|388|392.22|388.12|392.1|388|14
1632665550000|2021-09-26 14:12:30|392.13|388.03|392.2|388.1|392.2|388.1|392.13|388.03|13
1632665560000|2021-09-26 14:12:40|392.19|388.09|392.14|388.04|392.19|388.09|392.09|387.99|8
1632665570000|2021-09-26 14:12:50|392.17|388.07|392.2|388.1|392.24|388.14|392.17|388.07|10
1632665580000|2021-09-26 14:13:00|392.18|388.08|392.34|388.24|392.37|388.27|392.17|388.07|18
1632665590000|2021-09-26 14:13:10|392.36|388.26|392.56|388.46|392.56|388.46|392.36|388.26|13
1632665600000|2021-09-26 14:13:20|392.57|388.47|392.41|388.31|392.6|388.5|392.41|388.31|14
1632665610000|2021-09-26 14:13:30|392.44|388.34|392.42|388.32|392.64|388.54|392.42|388.32|18
1632665620000|2021-09-26 14:13:40|392.4|388.3|392.28|388.18|392.43|388.33|392.28|388.18|6
1632665630000|2021-09-26 14:13:50|392.26|388.16|392.46|388.36|392.49|388.39|392.26|388.16|25
1632665640000|2021-09-26 14:14:00|392.43|388.33|392.25|388.15|392.47|388.37|392.25|388.15|22
1632665650000|2021-09-26 14:14:10|392.23|388.13|392.18|388.08|392.24|388.14|392.18|388.08|8
1632665660000|2021-09-26 14:14:20|392.2|388.1|392.19|388.09|392.21|388.11|392.19|388.09|3
1632665670000|2021-09-26 14:14:30|392.2|388.1|392.33|388.23|392.33|388.23|392.19|388.09|10
1632665680000|2021-09-26 14:14:40|392.36|388.26|392.28|388.18|392.36|388.26|392.28|388.18|6
1632665690000|2021-09-26 14:14:50|392.29|388.19|392.47|388.37|392.47|388.37|392.29|388.19|12
1632665700000|2021-09-26 14:15:00|392.44|388.34|392.79|388.69|392.79|388.69|392.44|388.34|15
1632665710000|2021-09-26 14:15:10|392.88|388.78|392.89|388.79|392.91|388.81|392.88|388.78|5
1632665720000|2021-09-26 14:15:20|392.88|388.78|393.05|388.95|393.05|388.95|392.88|388.78|12
1632665730000|2021-09-26 14:15:30|393.06|388.96|393.07|388.97|393.07|388.97|393.03|388.93|6
1632665740000|2021-09-26 14:15:40|393.09|388.99|393.3|389.2|393.32|389.22|393.09|388.99|21
1632665750000|2021-09-26 14:15:50|393.28|389.18|393.15|389.05|393.28|389.18|393.15|389.05|19
1632665760000|2021-09-26 14:16:00|393.17|389.07|393.42|389.32|393.42|389.32|393.15|389.05|16
1632665770000|2021-09-26 14:16:10|393.43|389.33|393.27|389.17|393.43|389.33|393.27|389.17|19
1632665780000|2021-09-26 14:16:20|393.3|389.2|393.34|389.24|393.4|389.3|393.28|389.18|18
1632665790000|2021-09-26 14:16:30|393.31|389.21|393.29|389.19|393.32|389.22|393.27|389.17|8
1632665800000|2021-09-26 14:16:40|393.28|389.18|393|388.9|393.28|389.18|393|388.9|14
1632665810000|2021-09-26 14:16:50|393.01|388.91|393.07|388.97|393.08|388.98|392.95|388.85|17
1632665820000|2021-09-26 14:17:00|393.05|388.95|393.12|389.02|393.12|389.02|393.03|388.93|15
1632665830000|2021-09-26 14:17:10|393.14|389.04|393.15|389.05|393.15|389.05|393.12|389.02|8
1632665840000|2021-09-26 14:17:20|393.17|389.07|393.1|389|393.17|389.07|393.1|389|10
1632665850000|2021-09-26 14:17:30|393.08|388.98|393.04|388.94|393.08|388.98|393|388.9|7
1632665860000|2021-09-26 14:17:40|393.06|388.96|393.13|389.03|393.13|389.03|393.06|388.96|11
1632665870000|2021-09-26 14:17:50|393.11|389.01|393.07|388.97|393.17|389.07|393.06|388.96|15
1632665880000|2021-09-26 14:18:00|393.06|388.96|393.09|388.99|393.09|388.99|393.05|388.95|5
1632665890000|2021-09-26 14:18:10|393.1|389|393.03|388.93|393.12|389.02|393.03|388.93|10
1632665900000|2021-09-26 14:18:20|393.06|388.96|393.05|388.95|393.06|388.96|393|388.9|12
1632665910000|2021-09-26 14:18:30|393.02|388.92|392.78|388.68|393.02|388.92|392.74|388.64|17
1632665920000|2021-09-26 14:18:40|392.76|388.66|392.44|388.34|392.76|388.66|392.44|388.34|16
1632665930000|2021-09-26 14:18:50|392.43|388.33|392.76|388.66|392.77|388.67|392.43|388.33|21
1632665940000|2021-09-26 14:19:00|392.74|388.64|392.62|388.52|392.74|388.64|392.47|388.37|23
1632665950000|2021-09-26 14:19:10|392.61|388.51|392.55|388.45|392.68|388.58|392.55|388.45|13
1632665960000|2021-09-26 14:19:20|392.53|388.43|392.79|388.69|392.79|388.69|392.53|388.43|19
1632665970000|2021-09-26 14:19:30|392.82|388.72|392.86|388.76|392.87|388.77|392.82|388.72|11
1632665980000|2021-09-26 14:19:40|392.87|388.77|392.83|388.73|392.87|388.77|392.83|388.73|7
1632665990000|2021-09-26 14:19:50|392.82|388.72|393.02|388.92|393.02|388.92|392.77|388.67|11
1632666000000|2021-09-26 14:20:00|393.03|388.93|393.24|389.14|393.31|389.21|393.03|388.93|19
1632666010000|2021-09-26 14:20:10|393.25|389.15|393.27|389.17|393.37|389.27|393.21|389.11|15
1632666020000|2021-09-26 14:20:20|393.25|389.15|393.2|389.1|393.26|389.16|393.2|389.1|8
1632666030000|2021-09-26 14:20:30|393.18|389.08|393.07|388.97|393.22|389.12|393.06|388.96|15
1632666040000|2021-09-26 14:20:40|393.05|388.95|393.02|388.92|393.06|388.96|393.02|388.92|4
1632666050000|2021-09-26 14:20:50|393.01|388.91|393.11|389.01|393.11|389.01|393.01|388.91|7
1632666060000|2021-09-26 14:21:00|393.12|389.02|393.04|388.94|393.16|389.06|393.04|388.94|11
1632666070000|2021-09-26 14:21:10|393.03|388.93|392.96|388.86|393.03|388.93|392.96|388.86|7
1632666080000|2021-09-26 14:21:20|392.98|388.88|393.04|388.94|393.1|389|392.98|388.88|20
1632666090000|2021-09-26 14:21:30|393.05|388.95|393.04|388.94|393.06|388.96|393.04|388.94|3
1632666100000|2021-09-26 14:21:40|393.05|388.95|393.03|388.93|393.05|388.95|393.03|388.93|3
1632666110000|2021-09-26 14:21:50|393.04|388.94|393.02|388.92|393.14|389.04|393.01|388.91|19
1632666120000|2021-09-26 14:22:00|393.03|388.93|393.14|389.04|393.14|389.04|393.03|388.93|11
1632666130000|2021-09-26 14:22:10|393.13|389.03|393.08|388.98|393.13|389.03|393.08|388.98|4
1632666140000|2021-09-26 14:22:20|393.07|388.97|392.95|388.85|393.07|388.97|392.95|388.85|7
1632666150000|2021-09-26 14:22:30|392.96|388.86|392.94|388.84|392.96|388.86|392.92|388.82|6
1632666160000|2021-09-26 14:22:40|392.95|388.85|392.93|388.83|392.96|388.86|392.92|388.82|8
1632666170000|2021-09-26 14:22:50|392.9|388.8|393.1|389|393.1|389|392.87|388.77|19
1632666180000|2021-09-26 14:23:00|393.08|388.98|393.01|388.91|393.08|388.98|393|388.9|11
1632666190000|2021-09-26 14:23:10|393.02|388.92|393.44|389.34|393.44|389.34|393.02|388.92|20
1632666200000|2021-09-26 14:23:20|393.41|389.31|393.55|389.45|393.55|389.45|393.41|389.31|12
1632666210000|2021-09-26 14:23:30|393.56|389.46|393.62|389.52|393.66|389.56|393.55|389.45|12
1632666220000|2021-09-26 14:23:40|393.63|389.53|393.51|389.41|393.66|389.56|393.47|389.37|25
1632666230000|2021-09-26 14:23:50|393.55|389.45|393.89|389.79|393.89|389.79|393.55|389.45|11
1632666240000|2021-09-26 14:24:00|393.9|389.8|394.24|390.14|394.26|390.16|393.89|389.79|18
1632666250000|2021-09-26 14:24:10|394.29|390.19|394.43|390.33|394.48|390.38|394.29|390.19|21
1632666260000|2021-09-26 14:24:20|394.41|390.31|394.52|390.42|394.53|390.43|394.4|390.3|16
1632666270000|2021-09-26 14:24:30|394.54|390.44|395.11|391.01|395.3|391.2|394.54|390.44|32
1632666280000|2021-09-26 14:24:40|395.09|390.99|395.28|391.18|395.35|391.25|395.09|390.99|18
1632666290000|2021-09-26 14:24:50|395.3|391.2|395.01|390.91|395.31|391.21|395.01|390.91|24
1632666300000|2021-09-26 14:25:00|395|390.9|395.17|391.07|395.17|391.07|394.94|390.84|21
1632666310000|2021-09-26 14:25:10|395.21|391.11|395.08|390.98|395.32|391.22|395.07|390.97|25
1632666320000|2021-09-26 14:25:20|395.09|390.99|395.04|390.94|395.09|390.99|394.89|390.79|24
1632666330000|2021-09-26 14:25:30|395.02|390.92|396.08|391.98|396.08|391.98|394.8|390.7|28
1632666340000|2021-09-26 14:25:40|396.14|392.04|396.12|392.02|396.15|392.05|395.98|391.88|27
1632666350000|2021-09-26 14:25:50|396.08|391.98|396.2|392.1|396.36|392.26|395.99|391.89|31
1632666360000|2021-09-26 14:26:00|396.22|392.12|396.19|392.09|396.41|392.31|396.07|391.97|32
1632666370000|2021-09-26 14:26:10|396.2|392.1|396.14|392.04|396.31|392.21|396.14|392.04|22
1632666380000|2021-09-26 14:26:20|396.13|392.03|396.21|392.11|396.36|392.26|396.13|392.03|24
1632666390000|2021-09-26 14:26:30|396.23|392.13|396.05|391.95|396.34|392.24|396.05|391.95|31
1632666400000|2021-09-26 14:26:40|396.04|391.94|396.02|391.92|396.18|392.08|396.02|391.92|25
1632666410000|2021-09-26 14:26:50|396.03|391.93|396.08|391.98|396.24|392.14|396.03|391.93|24
1632666420000|2021-09-26 14:27:00|396.06|391.96|396.16|392.06|396.36|392.26|396.03|391.93|26
1632666430000|2021-09-26 14:27:10|396.15|392.05|396.09|391.99|396.15|392.05|396.07|391.97|10
1632666440000|2021-09-26 14:27:20|396.07|391.97|396.01|391.91|396.22|392.12|396.01|391.91|16
1632666450000|2021-09-26 14:27:30|396.02|391.92|395.96|391.86|396.06|391.96|395.96|391.86|9
1632666460000|2021-09-26 14:27:40|395.97|391.87|395.98|391.88|396|391.9|395.93|391.83|10
1632666470000|2021-09-26 14:27:50|395.96|391.86|395.86|391.76|395.97|391.87|395.86|391.76|21
1632666480000|2021-09-26 14:28:00|395.82|391.72|395.68|391.58|395.82|391.72|395.65|391.55|19
1632666490000|2021-09-26 14:28:10|395.69|391.59|395.68|391.58|395.75|391.65|395.61|391.51|17
1632666500000|2021-09-26 14:28:20|395.67|391.57|395.56|391.46|395.7|391.6|395.54|391.44|18
1632666510000|2021-09-26 14:28:30|395.59|391.49|395.57|391.47|395.59|391.49|395.53|391.43|13
1632666520000|2021-09-26 14:28:40|395.58|391.48|395.6|391.5|395.67|391.57|395.56|391.46|13
1632666530000|2021-09-26 14:28:50|395.66|391.56|395.61|391.51|395.67|391.57|395.59|391.49|11
1632666540000|2021-09-26 14:29:00|395.55|391.45|395.55|391.45|395.55|391.45|395.55|391.45|1
1632666550000|2021-09-26 14:29:10|395.53|391.43|395.52|391.42|395.54|391.44|395.52|391.42|5
1632666560000|2021-09-26 14:29:20|395.53|391.43|395.65|391.55|395.65|391.55|395.5|391.4|10
1632666570000|2021-09-26 14:29:30|395.62|391.52|395.76|391.66|395.77|391.67|395.62|391.52|6
1632666580000|2021-09-26 14:29:40|395.73|391.63|395.73|391.63|395.73|391.63|395.73|391.63|1
1632666590000|2021-09-26 14:29:50|395.68|391.58|395.62|391.52|395.71|391.61|395.62|391.52|7
1632666600000|2021-09-26 14:30:00|395.56|391.46|395.54|391.44|395.61|391.51|395.54|391.44|6
1632666610000|2021-09-26 14:30:10|395.56|391.46|395.54|391.44|395.58|391.48|395.54|391.44|8
1632666620000|2021-09-26 14:30:20|395.67|391.57|395.57|391.47|395.72|391.62|395.57|391.47|13
1632666630000|2021-09-26 14:30:30|395.59|391.49|394.84|390.74|395.59|391.49|394.79|390.69|30
1632666640000|2021-09-26 14:30:40|394.79|390.69|394.69|390.59|394.88|390.78|394.69|390.59|13
1632666650000|2021-09-26 14:30:50|394.7|390.6|394.34|390.24|394.7|390.6|394.34|390.24|25
1632666660000|2021-09-26 14:31:00|394.33|390.23|394.62|390.52|394.86|390.76|394.33|390.23|26
1632666670000|2021-09-26 14:31:10|394.63|390.53|394.63|390.53|394.67|390.57|394.61|390.51|14
1632666680000|2021-09-26 14:31:20|394.62|390.52|394.4|390.3|394.65|390.55|394.4|390.3|19
1632666690000|2021-09-26 14:31:30|394.41|390.31|394.46|390.36|394.46|390.36|394.41|390.31|7
1632666700000|2021-09-26 14:31:40|394.45|390.35|394.6|390.5|394.63|390.53|394.45|390.35|15
1632666710000|2021-09-26 14:31:50|394.61|390.51|394.76|390.66|394.76|390.66|394.6|390.5|19
1632666720000|2021-09-26 14:32:00|394.81|390.71|394.84|390.74|394.92|390.82|394.78|390.68|25
1632666730000|2021-09-26 14:32:10|394.82|390.72|394.63|390.53|394.82|390.72|394.63|390.53|22
1632666740000|2021-09-26 14:32:20|394.62|390.52|394.56|390.46|394.63|390.53|394.49|390.39|19
1632666750000|2021-09-26 14:32:30|394.52|390.42|394.5|390.4|394.59|390.49|394.48|390.38|15
1632666760000|2021-09-26 14:32:40|394.47|390.37|394.38|390.28|394.49|390.39|394.38|390.28|12
1632666770000|2021-09-26 14:32:50|394.36|390.26|394.16|390.06|394.36|390.26|394.16|390.06|20
1632666780000|2021-09-26 14:33:00|394.15|390.05|394.07|389.97|394.17|390.07|394.07|389.97|7
1632666790000|2021-09-26 14:33:10|394.06|389.96|394.1|390|394.15|390.05|394.02|389.92|14
1632666800000|2021-09-26 14:33:20|394.11|390.01|394.13|390.03|394.15|390.05|394.1|390|16
1632666810000|2021-09-26 14:33:30|394.12|390.02|394.1|390|394.12|390.02|394.06|389.96|8
1632666820000|2021-09-26 14:33:40|394.13|390.03|394.11|390.01|394.15|390.05|394.1|390|6
1632666830000|2021-09-26 14:33:50|394.15|390.05|394.31|390.21|394.31|390.21|394.13|390.03|9
1632666840000|2021-09-26 14:34:00|394.3|390.2|394.34|390.24|394.36|390.26|394.28|390.18|17
1632666850000|2021-09-26 14:34:10|394.35|390.25|394.39|390.29|394.49|390.39|394.34|390.24|12
1632666860000|2021-09-26 14:34:20|394.38|390.28|394.29|390.19|394.38|390.28|394.25|390.15|12
1632666870000|2021-09-26 14:34:30|394.32|390.22|394.29|390.19|394.32|390.22|394.26|390.16|10
1632666880000|2021-09-26 14:34:40|394.26|390.16|394.32|390.22|394.32|390.22|394.26|390.16|12
1632666890000|2021-09-26 14:34:50|394.28|390.18|394.12|390.02|394.35|390.25|394.12|390.02|17
1632666900000|2021-09-26 14:35:00|394.16|390.06|394.15|390.05|394.16|390.06|394.12|390.02|14
1632666910000|2021-09-26 14:35:10|394.12|390.02|394.11|390.01|394.13|390.03|394.1|390|9
1632666920000|2021-09-26 14:35:20|394.1|390|394.02|389.92|394.11|390.01|394.02|389.92|8
1632666930000|2021-09-26 14:35:30|394.01|389.91|394.05|389.95|394.05|389.95|394.01|389.91|7
1632666940000|2021-09-26 14:35:40|394.06|389.96|394.09|389.99|394.12|390.02|394.06|389.96|8
1632666950000|2021-09-26 14:35:50|394.08|389.98|394.24|390.14|394.24|390.14|394.08|389.98|14
1632666960000|2021-09-26 14:36:00|394.25|390.15|394.07|389.97|394.25|390.15|394.07|389.97|16
1632666970000|2021-09-26 14:36:10|394.06|389.96|394.06|389.96|394.06|389.96|394.06|389.96|1
1632666980000|2021-09-26 14:36:20|394.08|389.98|393.96|389.86|394.11|390.01|393.96|389.86|12
1632666990000|2021-09-26 14:36:30|393.95|389.85|393.75|389.65|393.97|389.87|393.65|389.55|22
1632667000000|2021-09-26 14:36:40|393.73|389.63|393.64|389.54|393.73|389.63|393.59|389.49|8
1632667010000|2021-09-26 14:36:50|393.59|389.49|393.64|389.54|393.64|389.54|393.52|389.42|18
1632667020000|2021-09-26 14:37:00|393.62|389.52|393.71|389.61|393.71|389.61|393.62|389.52|6
1632667030000|2021-09-26 14:37:10|393.69|389.59|393.55|389.45|393.74|389.64|393.55|389.45|13
1632667040000|2021-09-26 14:37:20|393.56|389.46|393.6|389.5|393.68|389.58|393.54|389.44|17
1632667050000|2021-09-26 14:37:30|393.59|389.49|393.57|389.47|393.6|389.5|393.54|389.44|7
1632667060000|2021-09-26 14:37:40|393.54|389.44|393.55|389.45|393.55|389.45|393.53|389.43|4
1632667070000|2021-09-26 14:37:50|393.53|389.43|393.61|389.51|393.67|389.57|393.53|389.43|5
1632667080000|2021-09-26 14:38:00|393.62|389.52|393.67|389.57|393.67|389.57|393.61|389.51|9
1632667090000|2021-09-26 14:38:10|393.59|389.49|393.58|389.48|393.59|389.49|393.58|389.48|2
1632667100000|2021-09-26 14:38:20|393.59|389.49|393.64|389.54|393.67|389.57|393.55|389.45|8
1632667110000|2021-09-26 14:38:30|393.65|389.55|393.7|389.6|393.7|389.6|393.65|389.55|4
1632667120000|2021-09-26 14:38:40|393.71|389.61|393.77|389.67|393.77|389.67|393.71|389.61|4
1632667130000|2021-09-26 14:38:50|393.7|389.6|393.83|389.73|393.83|389.73|393.7|389.6|10
1632667140000|2021-09-26 14:39:00|393.82|389.72|393.74|389.64|393.82|389.72|393.74|389.64|6
1632667150000|2021-09-26 14:39:10|393.73|389.63|393.76|389.66|393.8|389.7|393.66|389.56|18
1632667160000|2021-09-26 14:39:20|393.73|389.63|393.83|389.73|393.85|389.75|393.68|389.58|20
1632667170000|2021-09-26 14:39:30|393.79|389.69|393.94|389.84|393.98|389.88|393.79|389.69|11
1632667180000|2021-09-26 14:39:40|393.93|389.83|394|389.9|394|389.9|393.92|389.82|4
1632667190000|2021-09-26 14:39:50|393.99|389.89|394.1|390|394.13|390.03|393.91|389.81|15
1632667200000|2021-09-26 14:40:00|394.09|389.99|394.14|390.04|394.14|390.04|394.09|389.99|4
1632667210000|2021-09-26 14:40:10|394.1|390|394.05|389.95|394.19|390.09|394.05|389.95|8
1632667220000|2021-09-26 14:40:20|394.03|389.93|394.09|389.99|394.13|390.03|394.03|389.93|10
1632667230000|2021-09-26 14:40:30|394.08|389.98|394.09|389.99|394.09|389.99|394.07|389.97|4
1632667240000|2021-09-26 14:40:40|394.1|390|394.07|389.97|394.1|390|394.06|389.96|7
1632667250000|2021-09-26 14:40:50|394.06|389.96|394.16|390.06|394.16|390.06|394.06|389.96|7
1632667260000|2021-09-26 14:41:00|394.14|390.04|396.8|392.7|396.8|392.7|394.13|390.03|26
1632667270000|2021-09-26 14:41:10|396.92|392.82|401.68|397.58|401.68|397.58|396.91|392.81|36
1632667280000|2021-09-26 14:41:20|401.65|397.55|400.72|396.62|401.9|397.8|400.71|396.61|37
1632667290000|2021-09-26 14:41:30|400.94|396.84|401.72|397.62|401.74|397.64|400.82|396.72|32
1632667300000|2021-09-26 14:41:40|401.74|397.64|402.51|398.41|402.51|398.41|401.7|397.6|32
1632667310000|2021-09-26 14:41:50|402.48|398.38|403.97|399.87|404.07|399.97|402.48|398.38|38
1632667320000|2021-09-26 14:42:00|403.94|399.84|407.55|403.45|407.55|403.45|403.93|399.83|35
1632667330000|2021-09-26 14:42:10|407.59|403.49|413.87|409.77|413.87|409.77|407.59|403.49|40
1632667340000|2021-09-26 14:42:20|413.9|409.8|415.26|411.16|415.47|411.37|412.25|408.15|38
1632667350000|2021-09-26 14:42:30|415.39|411.29|415.05|410.95|415.45|411.35|414.73|410.63|32
1632667360000|2021-09-26 14:42:40|415.09|410.99|417.54|413.44|417.73|413.63|415.09|410.99|35
1632667370000|2021-09-26 14:42:50|417.56|413.46|411.78|407.68|417.56|413.46|411.78|407.68|40
1632667380000|2021-09-26 14:43:00|411.49|407.39|413.48|409.38|413.5|409.4|411.37|407.27|35
1632667390000|2021-09-26 14:43:10|413.5|409.4|413.58|409.48|413.98|409.88|413.48|409.38|33
1632667400000|2021-09-26 14:43:20|413.57|409.47|412.51|408.41|413.57|409.47|412.49|408.39|35
1632667410000|2021-09-26 14:43:30|412.57|408.47|411.24|407.14|412.62|408.52|411.19|407.09|35
1632667420000|2021-09-26 14:43:40|411.35|407.25|412.57|408.47|412.59|408.49|411.35|407.25|33
1632667430000|2021-09-26 14:43:50|412.53|408.43|413.06|408.96|413.19|409.09|412.39|408.29|36
1632667440000|2021-09-26 14:44:00|413.09|408.99|411.59|407.49|413.6|409.5|411.59|407.49|36
1632667450000|2021-09-26 14:44:10|411.6|407.5|411.01|406.91|411.6|407.5|411.01|406.91|31
1632667460000|2021-09-26 14:44:20|410.99|406.89|410.65|406.55|410.99|406.89|410.59|406.49|34
1632667470000|2021-09-26 14:44:30|410.63|406.53|411.61|407.51|411.97|407.87|410.63|406.53|35
1632667480000|2021-09-26 14:44:40|411.62|407.52|410.99|406.89|411.62|407.52|410.87|406.77|37
1632667490000|2021-09-26 14:44:50|411.08|406.98|409.98|405.88|411.09|406.99|409.98|405.88|35
1632667500000|2021-09-26 14:45:00|409.99|405.89|409.87|405.77|410.12|406.02|409.87|405.77|28
1632667510000|2021-09-26 14:45:10|409.88|405.78|409.22|405.12|409.88|405.78|409.22|405.12|30
1632667520000|2021-09-26 14:45:20|409.19|405.09|407.81|403.71|409.19|405.09|407.81|403.71|31
1632667530000|2021-09-26 14:45:30|407.78|403.68|408.43|404.33|408.43|404.33|407.76|403.66|28
1632667540000|2021-09-26 14:45:40|408.44|404.34|408.27|404.17|408.56|404.46|408.27|404.17|21
1632667550000|2021-09-26 14:45:50|408.23|404.13|407.56|403.46|408.38|404.28|407.5|403.4|34
1632667560000|2021-09-26 14:46:00|407.41|403.31|407.49|403.39|407.65|403.55|407.36|403.26|26
1632667570000|2021-09-26 14:46:10|407.5|403.4|407.71|403.61|407.71|403.61|407.42|403.32|23
1632667580000|2021-09-26 14:46:20|407.68|403.58|408.32|404.22|408.32|404.22|407.51|403.41|27
1632667590000|2021-09-26 14:46:30|408.33|404.23|408.52|404.42|409.12|405.02|408.33|404.23|36
1632667600000|2021-09-26 14:46:40|408.53|404.43|408.13|404.03|408.53|404.43|408.13|404.03|30
1632667610000|2021-09-26 14:46:50|408.12|404.02|408.11|404.01|408.27|404.17|407.7|403.6|31
1632667620000|2021-09-26 14:47:00|408.09|403.99|407.95|403.85|408.15|404.05|407.94|403.84|29
1632667630000|2021-09-26 14:47:10|407.89|403.79|407.56|403.46|407.89|403.79|407.54|403.44|27
1632667640000|2021-09-26 14:47:20|407.52|403.42|408.19|404.09|408.41|404.31|407.52|403.42|31
1632667650000|2021-09-26 14:47:30|408.18|404.08|407.43|403.33|408.18|404.08|407.43|403.33|26
1632667660000|2021-09-26 14:47:40|407.39|403.29|406.05|401.95|407.39|403.29|406.05|401.95|30
1632667670000|2021-09-26 14:47:50|406.12|402.02|406.08|401.98|406.18|402.08|405.9|401.8|30
1632667680000|2021-09-26 14:48:00|406.04|401.94|407.27|403.17|407.27|403.17|406.02|401.92|32
1632667690000|2021-09-26 14:48:10|407.31|403.21|406.66|402.56|407.47|403.37|406.59|402.49|32
1632667700000|2021-09-26 14:48:20|406.59|402.49|407.08|402.98|407.12|403.02|406.45|402.35|28
1632667710000|2021-09-26 14:48:30|407.13|403.03|406.96|402.86|407.13|403.03|406.82|402.72|28
1632667720000|2021-09-26 14:48:40|406.95|402.85|406.73|402.63|407.05|402.95|406.73|402.63|27
1632667730000|2021-09-26 14:48:50|406.71|402.61|406.9|402.8|407|402.9|406.71|402.61|24
1632667740000|2021-09-26 14:49:00|406.87|402.77|406.99|402.89|407.06|402.96|406.83|402.73|26
1632667750000|2021-09-26 14:49:10|407.01|402.91|407.23|403.13|407.25|403.15|406.99|402.89|21
1632667760000|2021-09-26 14:49:20|407.22|403.12|407.6|403.5|407.6|403.5|407.2|403.1|26
1632667770000|2021-09-26 14:49:30|407.65|403.55|407.45|403.35|407.88|403.78|407.14|403.04|30
1632667780000|2021-09-26 14:49:40|407.52|403.42|407.06|402.96|407.64|403.54|407.06|402.96|29
1632667790000|2021-09-26 14:49:50|407.04|402.94|406.99|402.89|407.04|402.94|406.71|402.61|28
1632667800000|2021-09-26 14:50:00|406.96|402.86|407.05|402.95|407.08|402.98|406.88|402.78|28
1632667810000|2021-09-26 14:50:10|407.06|402.96|406.81|402.71|407.1|403|406.78|402.68|20
1632667820000|2021-09-26 14:50:20|406.79|402.69|406.55|402.45|406.79|402.69|406.51|402.41|18
1632667830000|2021-09-26 14:50:30|406.57|402.47|407.29|403.19|407.35|403.25|406.52|402.42|31
1632667840000|2021-09-26 14:50:40|407.27|403.17|407.36|403.26|407.39|403.29|407.17|403.07|28
1632667850000|2021-09-26 14:50:50|407.32|403.22|407.32|403.22|407.34|403.24|407.1|403|32
1632667860000|2021-09-26 14:51:00|407.35|403.25|408.37|404.27|408.99|404.89|407.35|403.25|37
1632667870000|2021-09-26 14:51:10|408.4|404.3|408.32|404.22|408.57|404.47|408.16|404.06|31
1632667880000|2021-09-26 14:51:20|408.26|404.16|409.19|405.09|409.19|405.09|408.26|404.16|32
1632667890000|2021-09-26 14:51:30|409.18|405.08|408.43|404.33|409.18|405.08|408.43|404.33|33
1632667900000|2021-09-26 14:51:40|408.37|404.27|408.74|404.64|408.77|404.67|408.25|404.15|35
1632667910000|2021-09-26 14:51:50|408.62|404.52|407.88|403.78|408.75|404.65|407.88|403.78|31
1632667920000|2021-09-26 14:52:00|407.85|403.75|407.93|403.83|408|403.9|407.8|403.7|21
1632667930000|2021-09-26 14:52:10|407.94|403.84|407.85|403.75|407.99|403.89|407.85|403.75|17
1632667940000|2021-09-26 14:52:20|407.8|403.7|407.43|403.33|407.8|403.7|407.43|403.33|21
1632667950000|2021-09-26 14:52:30|407.46|403.36|407.25|403.15|407.46|403.36|407.23|403.13|28
1632667960000|2021-09-26 14:52:40|407.28|403.18|407.09|402.99|407.38|403.28|407.04|402.94|25
1632667970000|2021-09-26 14:52:50|407.08|402.98|407.63|403.53|407.69|403.59|407.08|402.98|22
1632667980000|2021-09-26 14:53:00|407.64|403.54|407.07|402.97|407.64|403.54|407.04|402.94|24
1632667990000|2021-09-26 14:53:10|407.1|403|406.86|402.76|407.14|403.04|406.86|402.76|24
1632668000000|2021-09-26 14:53:20|406.82|402.72|406.4|402.3|406.82|402.72|406.39|402.29|24
1632668010000|2021-09-26 14:53:30|406.39|402.29|406.64|402.54|406.65|402.55|406.37|402.27|33
1632668020000|2021-09-26 14:53:40|406.65|402.55|407|402.9|407.13|403.03|406.63|402.53|27
1632668030000|2021-09-26 14:53:50|407.03|402.93|407.27|403.17|407.29|403.19|406.98|402.88|25
1632668040000|2021-09-26 14:54:00|407.25|403.15|407.07|402.97|407.36|403.26|407.07|402.97|18
1632668050000|2021-09-26 14:54:10|407.08|402.98|406.8|402.7|407.08|402.98|406.77|402.67|19
1632668060000|2021-09-26 14:54:20|406.77|402.67|406.34|402.24|406.81|402.71|406.34|402.24|20
1632668070000|2021-09-26 14:54:30|406.35|402.25|406.66|402.56|406.66|402.56|406.22|402.12|22
1632668080000|2021-09-26 14:54:40|406.63|402.53|406.44|402.34|406.77|402.67|406.38|402.28|28
1632668090000|2021-09-26 14:54:50|406.48|402.38|406.2|402.1|406.48|402.38|406.19|402.09|27
1632668100000|2021-09-26 14:55:00|406.17|402.07|406.02|401.92|406.29|402.19|406.01|401.91|20
1632668110000|2021-09-26 14:55:10|406.05|401.95|405.92|401.82|406.16|402.06|405.92|401.82|28
1632668120000|2021-09-26 14:55:20|405.96|401.86|405.53|401.43|405.96|401.86|405.53|401.43|19
1632668130000|2021-09-26 14:55:30|405.43|401.33|405.26|401.16|405.62|401.52|405.26|401.16|28
1632668140000|2021-09-26 14:55:40|405.17|401.07|405.3|401.2|405.3|401.2|405.04|400.94|22
1632668150000|2021-09-26 14:55:50|405.29|401.19|405.37|401.27|405.37|401.27|405.29|401.19|13
1632668160000|2021-09-26 14:56:00|405.36|401.26|405.64|401.54|405.9|401.8|405.36|401.26|29
1632668170000|2021-09-26 14:56:10|405.68|401.58|405.66|401.56|405.74|401.64|405.48|401.38|32
1632668180000|2021-09-26 14:56:20|405.65|401.55|405.7|401.6|405.7|401.6|405.63|401.53|16
1632668190000|2021-09-26 14:56:30|405.71|401.61|406.41|402.31|406.41|402.31|405.71|401.61|28
1632668200000|2021-09-26 14:56:40|406.48|402.38|407.25|403.15|407.33|403.23|406.48|402.38|35
1632668210000|2021-09-26 14:56:50|407.23|403.13|407.34|403.24|407.39|403.29|407.19|403.09|30
1632668220000|2021-09-26 14:57:00|407.32|403.22|407.35|403.25|407.49|403.39|407.28|403.18|27
1632668230000|2021-09-26 14:57:10|407.39|403.29|406.4|402.3|407.41|403.31|406.38|402.28|35
1632668240000|2021-09-26 14:57:20|406.35|402.25|405.48|401.38|406.35|402.25|405.48|401.38|21
1632668250000|2021-09-26 14:57:30|405.46|401.36|405.53|401.43|405.56|401.46|405.37|401.27|30
1632668260000|2021-09-26 14:57:40|405.54|401.44|405.76|401.66|405.77|401.67|405.5|401.4|26
1632668270000|2021-09-26 14:57:50|405.73|401.63|405.58|401.48|405.81|401.71|405.51|401.41|22
1632668280000|2021-09-26 14:58:00|405.62|401.52|405.49|401.39|405.69|401.59|405.49|401.39|22
1632668290000|2021-09-26 14:58:10|405.47|401.37|405.43|401.33|405.48|401.38|405.18|401.08|24
1632668300000|2021-09-26 14:58:20|405.44|401.34|405.39|401.29|405.48|401.38|405.3|401.2|20
1632668310000|2021-09-26 14:58:30|405.4|401.3|405.84|401.74|405.86|401.76|405.39|401.29|25
1632668320000|2021-09-26 14:58:40|405.8|401.7|405.53|401.43|406.1|402|405.53|401.43|30
1632668330000|2021-09-26 14:58:50|405.43|401.33|405.31|401.21|405.43|401.33|405.29|401.19|20
1632668340000|2021-09-26 14:59:00|405.3|401.2|405.04|400.94|405.3|401.2|405.04|400.94|9
1632668350000|2021-09-26 14:59:10|405.02|400.92|405.07|400.97|405.14|401.04|405.02|400.92|20
1632668360000|2021-09-26 14:59:20|405.01|400.91|404.52|400.42|405.02|400.92|404.48|400.38|22
1632668370000|2021-09-26 14:59:30|404.53|400.43|404.33|400.23|404.54|400.44|404.28|400.18|24
1632668380000|2021-09-26 14:59:40|404.36|400.26|404.65|400.55|404.65|400.55|404.32|400.22|24
1632668390000|2021-09-26 14:59:50|404.77|400.67|404.76|400.66|405.01|400.91|404.76|400.66|17
1632668400000|2021-09-26 15:00:00|404.75|400.65|405.3|401.2|405.3|401.2|404.75|400.65|28
1632668410000|2021-09-26 15:00:10|405.29|401.19|405.05|400.95|405.29|401.19|404.95|400.85|27
1632668420000|2021-09-26 15:00:20|405.04|400.94|405.42|401.32|405.46|401.36|405.03|400.93|25
1632668430000|2021-09-26 15:00:30|405.46|401.36|405.41|401.31|405.52|401.42|405.41|401.31|23
1632668440000|2021-09-26 15:00:40|405.34|401.24|404.94|400.84|405.35|401.25|404.94|400.84|31
1632668450000|2021-09-26 15:00:50|404.93|400.83|404.52|400.42|404.94|400.84|404.42|400.32|30
1632668460000|2021-09-26 15:01:00|404.42|400.32|404.39|400.29|404.65|400.55|404.27|400.17|28
1632668470000|2021-09-26 15:01:10|404.4|400.3|404.11|400.01|404.4|400.3|404.01|399.91|28
1632668480000|2021-09-26 15:01:20|404.07|399.97|403.28|399.18|404.09|399.99|403.28|399.18|28
1632668490000|2021-09-26 15:01:30|403.24|399.14|403.12|399.02|403.24|399.14|402.8|398.7|30
1632668500000|2021-09-26 15:01:40|403.21|399.11|403.56|399.46|403.92|399.82|403.21|399.11|31
1632668510000|2021-09-26 15:01:50|403.47|399.37|403.03|398.93|403.5|399.4|402.96|398.86|30
1632668520000|2021-09-26 15:02:00|403.02|398.92|403.72|399.62|404.05|399.95|403.02|398.92|31
1632668530000|2021-09-26 15:02:10|403.73|399.63|403.89|399.79|403.89|399.79|403.68|399.58|26
1632668540000|2021-09-26 15:02:20|403.87|399.77|403.26|399.16|403.87|399.77|403.02|398.92|30
1632668550000|2021-09-26 15:02:30|403.28|399.18|403.69|399.59|403.9|399.8|403.27|399.17|35
1632668560000|2021-09-26 15:02:40|403.71|399.61|403.76|399.66|403.91|399.81|403.66|399.56|26
1632668570000|2021-09-26 15:02:50|403.77|399.67|403.77|399.67|403.9|399.8|403.77|399.67|27
1632668580000|2021-09-26 15:03:00|403.75|399.65|403.82|399.72|403.84|399.74|403.73|399.63|24
1632668590000|2021-09-26 15:03:10|403.85|399.75|403.77|399.67|403.89|399.79|403.76|399.66|22
1632668600000|2021-09-26 15:03:20|403.78|399.68|404.24|400.14|404.24|400.14|403.73|399.63|26
1632668610000|2021-09-26 15:03:30|404.28|400.18|404.05|399.95|404.35|400.25|404.04|399.94|28
1632668620000|2021-09-26 15:03:40|404.02|399.92|404|399.9|404.09|399.99|404|399.9|15
1632668630000|2021-09-26 15:03:50|404.01|399.91|403.62|399.52|404.05|399.95|403.62|399.52|26
1632668640000|2021-09-26 15:04:00|403.61|399.51|403.62|399.52|403.63|399.53|403.54|399.44|17
1632668650000|2021-09-26 15:04:10|403.63|399.53|403.76|399.66|403.92|399.82|403.63|399.53|25
1632668660000|2021-09-26 15:04:20|403.79|399.69|403.82|399.72|403.82|399.72|403.78|399.68|11
1632668670000|2021-09-26 15:04:30|403.83|399.73|404.43|400.33|404.43|400.33|403.83|399.73|14
1632668680000|2021-09-26 15:04:40|404.44|400.34|405.14|401.04|405.17|401.07|404.44|400.34|34
1632668690000|2021-09-26 15:04:50|405.19|401.09|405.19|401.09|405.35|401.25|405.02|400.92|29
1632668700000|2021-09-26 15:05:00|405.22|401.12|404.85|400.75|405.28|401.18|404.84|400.74|34
1632668710000|2021-09-26 15:05:10|404.87|400.77|404.47|400.37|404.87|400.77|404.33|400.23|29
1632668720000|2021-09-26 15:05:20|404.45|400.35|404.37|400.27|404.47|400.37|404.25|400.15|29
1632668730000|2021-09-26 15:05:30|404.38|400.28|404.42|400.32|404.43|400.33|404.33|400.23|19
1632668740000|2021-09-26 15:05:40|404.43|400.33|404.29|400.19|404.44|400.34|404.21|400.11|14
1632668750000|2021-09-26 15:05:50|404.31|400.21|404.38|400.28|404.38|400.28|404.29|400.19|15
1632668760000|2021-09-26 15:06:00|404.44|400.34|405.03|400.93|405.04|400.94|404.41|400.31|21
1632668770000|2021-09-26 15:06:10|405.08|400.98|405.24|401.14|405.33|401.23|405.07|400.97|29
1632668780000|2021-09-26 15:06:20|405.25|401.15|404.87|400.77|405.3|401.2|404.87|400.77|21
1632668790000|2021-09-26 15:06:30|404.86|400.76|404.39|400.29|404.86|400.76|404.39|400.29|23
1632668800000|2021-09-26 15:06:40|404.38|400.28|404.38|400.28|404.38|400.28|404.35|400.25|4
1632668810000|2021-09-26 15:06:50|404.4|400.3|404.27|400.17|404.4|400.3|404.27|400.17|16
1632668820000|2021-09-26 15:07:00|404.25|400.15|404.54|400.44|404.57|400.47|404.25|400.15|23
1632668830000|2021-09-26 15:07:10|404.55|400.45|404.86|400.76|404.88|400.78|404.54|400.44|24
1632668840000|2021-09-26 15:07:20|404.85|400.75|404.85|400.75|404.87|400.77|404.82|400.72|12
1632668850000|2021-09-26 15:07:30|404.86|400.76|404.82|400.72|404.86|400.76|404.82|400.72|4
1632668860000|2021-09-26 15:07:40|404.84|400.74|405.04|400.94|405.04|400.94|404.84|400.74|10
1632668870000|2021-09-26 15:07:50|405.02|400.92|405.3|401.2|405.3|401.2|405.02|400.92|16
1632668880000|2021-09-26 15:08:00|405.28|401.18|405.31|401.21|405.7|401.6|405.28|401.18|31
1632668890000|2021-09-26 15:08:10|405.34|401.24|405.3|401.2|405.51|401.41|405.3|401.2|24
1632668900000|2021-09-26 15:08:20|405.29|401.19|405.16|401.06|405.3|401.2|405.11|401.01|23
1632668910000|2021-09-26 15:08:30|405.15|401.05|404.95|400.85|405.15|401.05|404.95|400.85|14
1632668920000|2021-09-26 15:08:40|404.94|400.84|405.04|400.94|405.04|400.94|404.89|400.79|10
1632668930000|2021-09-26 15:08:50|405.08|400.98|405.39|401.29|405.39|401.29|405.08|400.98|13
1632668940000|2021-09-26 15:09:00|405.4|401.3|404.86|400.76|405.49|401.39|404.86|400.76|30
1632668950000|2021-09-26 15:09:10|404.87|400.77|404.59|400.49|405.04|400.94|404.59|400.49|18
1632668960000|2021-09-26 15:09:20|404.6|400.5|404.36|400.26|404.63|400.53|404.32|400.22|19
1632668970000|2021-09-26 15:09:30|404.35|400.25|404.35|400.25|404.45|400.35|404.31|400.21|21
1632668980000|2021-09-26 15:09:40|404.37|400.27|404.21|400.11|404.37|400.27|404.17|400.07|17
1632668990000|2021-09-26 15:09:50|404.2|400.1|403.84|399.74|404.26|400.16|403.84|399.74|29
1632669000000|2021-09-26 15:10:00|403.9|399.8|404.09|399.99|404.26|400.16|403.9|399.8|20
1632669010000|2021-09-26 15:10:10|404.06|399.96|404.1|400|404.13|400.03|404.03|399.93|11
1632669020000|2021-09-26 15:10:20|404.13|400.03|404.28|400.18|404.28|400.18|404.1|400|20
1632669030000|2021-09-26 15:10:30|404.26|400.16|404.16|400.06|404.31|400.21|404.16|400.06|23
1632669040000|2021-09-26 15:10:40|404.17|400.07|404.2|400.1|404.21|400.11|404.05|399.95|19
1632669050000|2021-09-26 15:10:50|404.21|400.11|404.28|400.18|404.28|400.18|404.17|400.07|15
1632669060000|2021-09-26 15:11:00|404.3|400.2|403.84|399.74|404.3|400.2|403.78|399.68|19
1632669070000|2021-09-26 15:11:10|403.9|399.8|403.87|399.77|403.92|399.82|403.83|399.73|8
1632669080000|2021-09-26 15:11:20|403.86|399.76|403.71|399.61|403.86|399.76|403.67|399.57|14
1632669090000|2021-09-26 15:11:30|403.72|399.62|403.78|399.68|403.8|399.7|403.72|399.62|16
1632669100000|2021-09-26 15:11:40|403.79|399.69|403.74|399.64|403.88|399.78|403.74|399.64|17
1632669110000|2021-09-26 15:11:50|403.71|399.61|403.59|399.49|403.71|399.61|403.56|399.46|14
1632669120000|2021-09-26 15:12:00|403.57|399.47|403.48|399.38|403.57|399.47|403.31|399.21|19
1632669130000|2021-09-26 15:12:10|403.49|399.39|403.22|399.12|403.59|399.49|403.22|399.12|15
1632669140000|2021-09-26 15:12:20|403.24|399.14|403.18|399.08|403.27|399.17|403.14|399.04|21
1632669150000|2021-09-26 15:12:30|403.21|399.11|403.24|399.14|403.28|399.18|403.2|399.1|19
1632669160000|2021-09-26 15:12:40|403.26|399.16|403.51|399.41|403.78|399.68|403.26|399.16|30
1632669170000|2021-09-26 15:12:50|403.48|399.38|403.14|399.04|403.48|399.38|403.01|398.91|28
1632669180000|2021-09-26 15:13:00|403.11|399.01|402.88|398.78|403.12|399.02|402.88|398.78|20
1632669190000|2021-09-26 15:13:10|402.76|398.66|403.04|398.94|403.1|399|402.75|398.65|29
1632669200000|2021-09-26 15:13:20|403.06|398.96|403.03|398.93|403.13|399.03|402.95|398.85|21
1632669210000|2021-09-26 15:13:30|403.04|398.94|403.03|398.93|403.04|398.94|402.94|398.84|16
1632669220000|2021-09-26 15:13:40|403.05|398.95|403.11|399.01|403.12|399.02|402.94|398.84|21
1632669230000|2021-09-26 15:13:50|403.12|399.02|402.94|398.84|403.15|399.05|402.94|398.84|24
1632669240000|2021-09-26 15:14:00|402.95|398.85|403.1|399|403.16|399.06|402.92|398.82|24
1632669250000|2021-09-26 15:14:10|403.09|398.99|402.7|398.6|403.2|399.1|402.69|398.59|28
1632669260000|2021-09-26 15:14:20|402.69|398.59|403.03|398.93|403.03|398.93|402.58|398.48|19
1632669270000|2021-09-26 15:14:30|403.04|398.94|402.87|398.77|403.05|398.95|402.87|398.77|14
1632669280000|2021-09-26 15:14:40|402.88|398.78|403|398.9|403.03|398.93|402.88|398.78|21
1632669290000|2021-09-26 15:14:50|403.03|398.93|403.12|399.02|403.13|399.03|402.98|398.88|18
1632669300000|2021-09-26 15:15:00|403.13|399.03|403.4|399.3|403.4|399.3|403.13|399.03|9
1632669310000|2021-09-26 15:15:10|403.44|399.34|403.59|399.49|403.59|399.49|403.4|399.3|19
1632669320000|2021-09-26 15:15:20|403.6|399.5|403.47|399.37|403.61|399.51|403.43|399.33|17
1632669330000|2021-09-26 15:15:30|403.5|399.4|403.51|399.41|403.53|399.43|403.5|399.4|5
1632669340000|2021-09-26 15:15:40|403.52|399.42|403.37|399.27|403.52|399.42|403.37|399.27|19
1632669350000|2021-09-26 15:15:50|403.36|399.26|403.36|399.26|403.37|399.27|403.33|399.23|6
1632669360000|2021-09-26 15:16:00|403.39|399.29|403.35|399.25|403.4|399.3|403.32|399.22|16
1632669370000|2021-09-26 15:16:10|403.34|399.24|403.37|399.27|403.37|399.27|403.34|399.24|6
1632669380000|2021-09-26 15:16:20|403.38|399.28|403.81|399.71|403.81|399.71|403.38|399.28|16
1632669390000|2021-09-26 15:16:30|403.82|399.72|404.04|399.94|404.04|399.94|403.74|399.64|21
1632669400000|2021-09-26 15:16:40|404.02|399.92|403.55|399.45|404.02|399.92|403.54|399.44|16
1632669410000|2021-09-26 15:16:50|403.54|399.44|403.36|399.26|403.59|399.49|403.36|399.26|16
1632669420000|2021-09-26 15:17:00|403.37|399.27|403.35|399.25|403.37|399.27|403.28|399.18|11
1632669430000|2021-09-26 15:17:10|403.34|399.24|403.2|399.1|403.34|399.24|403.18|399.08|16
1632669440000|2021-09-26 15:17:20|403.19|399.09|403.17|399.07|403.19|399.09|403.1|399|12
1632669450000|2021-09-26 15:17:30|403.16|399.06|403.15|399.05|403.16|399.06|403.15|399.05|2
1632669460000|2021-09-26 15:17:40|403.12|399.02|402.66|398.56|403.12|399.02|402.66|398.56|16
1632669470000|2021-09-26 15:17:50|402.67|398.57|402.7|398.6|402.71|398.61|402.61|398.51|9
1632669480000|2021-09-26 15:18:00|402.71|398.61|402.58|398.48|402.71|398.61|402.58|398.48|17
1632669490000|2021-09-26 15:18:10|402.57|398.47|402|397.9|402.58|398.48|401.92|397.82|28
1632669500000|2021-09-26 15:18:20|401.97|397.87|401.88|397.78|401.97|397.87|401.83|397.73|23
1632669510000|2021-09-26 15:18:30|401.89|397.79|401.98|397.88|401.99|397.89|401.89|397.79|10
1632669520000|2021-09-26 15:18:40|401.96|397.86|402.19|398.09|402.19|398.09|401.96|397.86|14
1632669530000|2021-09-26 15:18:50|402.2|398.1|402.14|398.04|402.29|398.19|402.14|398.04|17
1632669540000|2021-09-26 15:19:00|402.11|398.01|402.05|397.95|402.11|398.01|402.01|397.91|17
1632669550000|2021-09-26 15:19:10|402.04|397.94|402.11|398.01|402.11|398.01|402.04|397.94|9
1632669560000|2021-09-26 15:19:20|402.12|398.02|402.62|398.52|402.76|398.66|402.12|398.02|24
1632669570000|2021-09-26 15:19:30|402.6|398.5|402.51|398.41|402.6|398.5|402.51|398.41|6
1632669580000|2021-09-26 15:19:40|402.53|398.43|402.66|398.56|402.73|398.63|402.53|398.43|19
1632669590000|2021-09-26 15:19:50|402.61|398.51|402.53|398.43|402.61|398.51|402.53|398.43|8
1632669600000|2021-09-26 15:20:00|402.56|398.46|402.65|398.55|402.66|398.56|402.56|398.46|14
1632669610000|2021-09-26 15:20:10|402.64|398.54|402.61|398.51|402.67|398.57|402.61|398.51|13
1632669620000|2021-09-26 15:20:20|402.59|398.49|402.59|398.49|402.59|398.49|402.57|398.47|5
1632669630000|2021-09-26 15:20:30|402.6|398.5|402.64|398.54|402.68|398.58|402.5|398.4|20
1632669640000|2021-09-26 15:20:40|402.62|398.52|402.53|398.43|402.64|398.54|402.53|398.43|10
1632669650000|2021-09-26 15:20:50|402.54|398.44|402.49|398.39|402.54|398.44|402.42|398.32|17
1632669660000|2021-09-26 15:21:00|402.5|398.4|402.47|398.37|402.6|398.5|402.47|398.37|20
1632669670000|2021-09-26 15:21:10|402.44|398.34|402.47|398.37|402.49|398.39|402.44|398.34|16
1632669680000|2021-09-26 15:21:20|402.48|398.38|402.51|398.41|402.52|398.42|402.48|398.38|10
1632669690000|2021-09-26 15:21:30|402.54|398.44|402.61|398.51|402.62|398.52|402.45|398.35|16
1632669700000|2021-09-26 15:21:40|402.6|398.5|402.94|398.84|402.94|398.84|402.6|398.5|21
1632669710000|2021-09-26 15:21:50|403.01|398.91|403.11|399.01|403.14|399.04|403|398.9|14
1632669720000|2021-09-26 15:22:00|403.17|399.07|403.21|399.11|403.28|399.18|403.15|399.05|16
1632669730000|2021-09-26 15:22:10|403.23|399.13|403.15|399.05|403.24|399.14|403.14|399.04|8
1632669740000|2021-09-26 15:22:20|403.14|399.04|403.2|399.1|403.2|399.1|403.14|399.04|15
1632669750000|2021-09-26 15:22:30|403.18|399.08|403.13|399.03|403.19|399.09|403.13|399.03|7
1632669760000|2021-09-26 15:22:40|403.14|399.04|403.05|398.95|403.15|399.05|403.03|398.93|12
1632669770000|2021-09-26 15:22:50|403.02|398.92|403.02|398.92|403.03|398.93|403.02|398.92|3
1632669780000|2021-09-26 15:23:00|403.01|398.91|402.96|398.86|403.02|398.92|402.96|398.86|8
1632669790000|2021-09-26 15:23:10|402.97|398.87|402.97|398.87|402.98|398.88|402.96|398.86|6
1632669800000|2021-09-26 15:23:20|402.95|398.85|403.06|398.96|403.06|398.96|402.95|398.85|12
1632669810000|2021-09-26 15:23:30|403.08|398.98|403.27|399.17|403.27|399.17|403.06|398.96|19
1632669820000|2021-09-26 15:23:40|403.3|399.2|403.11|399.01|403.39|399.29|403.11|399.01|19
1632669830000|2021-09-26 15:23:50|403.29|399.19|403.23|399.13|403.3|399.2|403.23|399.13|9
1632669840000|2021-09-26 15:24:00|403.24|399.14|402.37|398.27|403.25|399.15|402.31|398.21|29
1632669850000|2021-09-26 15:24:10|402.4|398.3|402.43|398.33|402.45|398.35|402.38|398.28|17
1632669860000|2021-09-26 15:24:20|402.39|398.29|401.97|397.87|402.39|398.29|401.97|397.87|18
1632669870000|2021-09-26 15:24:30|401.96|397.86|401.88|397.78|401.96|397.86|401.85|397.75|17
1632669880000|2021-09-26 15:24:40|401.89|397.79|401.55|397.45|401.89|397.79|401.54|397.44|16
1632669890000|2021-09-26 15:24:50|401.61|397.51|401.52|397.42|401.68|397.58|401.52|397.42|16
1632669900000|2021-09-26 15:25:00|401.49|397.39|401.9|397.8|401.9|397.8|401.48|397.38|28
1632669910000|2021-09-26 15:25:10|401.91|397.81|402.33|398.23|402.35|398.25|401.89|397.79|20
1632669920000|2021-09-26 15:25:20|402.35|398.25|402.31|398.21|402.38|398.28|402.22|398.12|18
1632669930000|2021-09-26 15:25:30|402.33|398.23|402.12|398.02|402.35|398.25|402.12|398.02|12
1632669940000|2021-09-26 15:25:40|402.15|398.05|402.3|398.2|402.4|398.3|402.1|398|26
1632669950000|2021-09-26 15:25:50|402.27|398.17|402.44|398.34|402.44|398.34|402.25|398.15|17
1632669960000|2021-09-26 15:26:00|402.43|398.33|402.58|398.48|402.62|398.52|402.43|398.33|20
1632669970000|2021-09-26 15:26:10|402.61|398.51|402.66|398.56|402.66|398.56|402.53|398.43|14
1632669980000|2021-09-26 15:26:20|402.67|398.57|402.54|398.44|402.72|398.62|402.54|398.44|16
1632669990000|2021-09-26 15:26:30|402.57|398.47|402.58|398.48|402.58|398.48|402.56|398.46|9
1632670000000|2021-09-26 15:26:40|402.59|398.49|402.64|398.54|402.64|398.54|402.59|398.49|11
1632670010000|2021-09-26 15:26:50|402.63|398.53|402.63|398.53|402.65|398.55|402.62|398.52|8
1632670020000|2021-09-26 15:27:00|402.65|398.55|402.89|398.79|402.89|398.79|402.63|398.53|25
1632670030000|2021-09-26 15:27:10|402.88|398.78|403.21|399.11|403.22|399.12|402.86|398.76|16
1632670040000|2021-09-26 15:27:20|403.22|399.12|403.26|399.16|403.32|399.22|403.21|399.11|10
1632670050000|2021-09-26 15:27:30|403.27|399.17|403.28|399.18|403.28|399.18|403.23|399.13|6
1632670060000|2021-09-26 15:27:40|403.3|399.2|403.05|398.95|403.3|399.2|402.92|398.82|19
1632670070000|2021-09-26 15:27:50|403.04|398.94|403.01|398.91|403.07|398.97|403.01|398.91|14
1632670080000|2021-09-26 15:28:00|403.02|398.92|402.99|398.89|403.03|398.93|402.93|398.83|18
1632670090000|2021-09-26 15:28:10|403.06|398.96|403.15|399.05|403.16|399.06|403.06|398.96|8
1632670100000|2021-09-26 15:28:20|403.18|399.08|402.98|398.88|403.2|399.1|402.9|398.8|21
1632670110000|2021-09-26 15:28:30|402.99|398.89|402.9|398.8|403.01|398.91|402.9|398.8|21
1632670120000|2021-09-26 15:28:40|402.91|398.81|403.02|398.92|403.02|398.92|402.87|398.77|12
1632670130000|2021-09-26 15:28:50|403.01|398.91|403.28|399.18|403.28|399.18|403.01|398.91|24
1632670140000|2021-09-26 15:29:00|403.3|399.2|403.67|399.57|403.67|399.57|403.27|399.17|18
1632670150000|2021-09-26 15:29:10|403.69|399.59|403.63|399.53|403.8|399.7|403.63|399.53|20
1632670160000|2021-09-26 15:29:20|403.64|399.54|403.66|399.56|403.67|399.57|403.62|399.52|13
1632670170000|2021-09-26 15:29:30|403.65|399.55|403.63|399.53|403.65|399.55|403.51|399.41|8
1632670180000|2021-09-26 15:29:40|403.62|399.52|403.63|399.53|403.63|399.53|403.62|399.52|2
1632670190000|2021-09-26 15:29:50|403.66|399.56|403.8|399.7|403.8|399.7|403.62|399.52|13
1632670200000|2021-09-26 15:30:00|403.81|399.71|403.68|399.58|403.81|399.71|403.68|399.58|12
1632670210000|2021-09-26 15:30:10|403.67|399.57|403.03|398.93|403.67|399.57|402.98|398.88|27
1632670220000|2021-09-26 15:30:20|403.02|398.92|403.07|398.97|403.08|398.98|403.02|398.92|9
1632670230000|2021-09-26 15:30:30|403.06|398.96|402.83|398.73|403.07|398.97|402.83|398.73|19
1632670240000|2021-09-26 15:30:40|402.85|398.75|402.73|398.63|402.85|398.75|402.72|398.62|19
1632670250000|2021-09-26 15:30:50|402.74|398.64|402.68|398.58|402.78|398.68|402.67|398.57|15
1632670260000|2021-09-26 15:31:00|402.75|398.65|403.07|398.97|403.09|398.99|402.69|398.59|28
1632670270000|2021-09-26 15:31:10|403.08|398.98|403.16|399.06|403.21|399.11|403.08|398.98|10
1632670280000|2021-09-26 15:31:20|403.17|399.07|403.13|399.03|403.17|399.07|403.1|399|13
1632670290000|2021-09-26 15:31:30|403.12|399.02|403.1|399|403.19|399.09|403.1|399|12
1632670300000|2021-09-26 15:31:40|403.09|398.99|402.79|398.69|403.09|398.99|402.77|398.67|14
1632670310000|2021-09-26 15:31:50|402.78|398.68|402.77|398.67|402.82|398.72|402.76|398.66|9
1632670320000|2021-09-26 15:32:00|402.78|398.68|402.95|398.85|402.96|398.86|402.78|398.68|10
1632670330000|2021-09-26 15:32:10|402.98|398.88|402.87|398.77|403.09|398.99|402.86|398.76|19
1632670340000|2021-09-26 15:32:20|402.85|398.75|402.81|398.71|402.85|398.75|402.73|398.63|15
1632670350000|2021-09-26 15:32:30|402.82|398.72|402.96|398.86|402.96|398.86|402.82|398.72|12
1632670360000|2021-09-26 15:32:40|402.93|398.83|402.93|398.83|402.93|398.83|402.77|398.67|6
1632670370000|2021-09-26 15:32:50|402.94|398.84|402.89|398.79|402.96|398.86|402.88|398.78|16
1632670380000|2021-09-26 15:33:00|402.9|398.8|402.99|398.89|402.99|398.89|402.9|398.8|23
1632670390000|2021-09-26 15:33:10|403|398.9|403.02|398.92|403.04|398.94|402.97|398.87|6
1632670400000|2021-09-26 15:33:20|403|398.9|403.04|398.94|403.06|398.96|403|398.9|10
1632670410000|2021-09-26 15:33:30|403.06|398.96|403.11|399.01|403.11|399.01|403.04|398.94|9
1632670420000|2021-09-26 15:33:40|403.13|399.03|403.37|399.27|403.37|399.27|403.13|399.03|14
1632670430000|2021-09-26 15:33:50|403.38|399.28|403.1|399|403.45|399.35|403.08|398.98|19
1632670440000|2021-09-26 15:34:00|403.12|399.02|403.43|399.33|403.48|399.38|403.12|399.02|21
1632670450000|2021-09-26 15:34:10|403.46|399.36|403.64|399.54|403.66|399.56|403.46|399.36|16
1632670460000|2021-09-26 15:34:20|403.65|399.55|403.55|399.45|403.67|399.57|403.55|399.45|15
1632670470000|2021-09-26 15:34:30|403.5|399.4|403.42|399.32|403.5|399.4|403.4|399.3|16
1632670480000|2021-09-26 15:34:40|403.41|399.31|403.49|399.39|403.49|399.39|403.39|399.29|10
1632670490000|2021-09-26 15:34:50|403.5|399.4|403.34|399.24|403.58|399.48|403.34|399.24|11
1632670500000|2021-09-26 15:35:00|403.35|399.25|403.08|398.98|403.35|399.25|403.07|398.97|16
1632670510000|2021-09-26 15:35:10|403.06|398.96|402.95|398.85|403.06|398.96|402.92|398.82|15
1632670520000|2021-09-26 15:35:20|402.96|398.86|402.95|398.85|402.96|398.86|402.92|398.82|15
1632670530000|2021-09-26 15:35:30|402.94|398.84|402.91|398.81|402.96|398.86|402.91|398.81|12
1632670540000|2021-09-26 15:35:40|402.9|398.8|403.23|399.13|403.25|399.15|402.9|398.8|19
1632670550000|2021-09-26 15:35:50|403.2|399.1|403.11|399.01|403.21|399.11|403.08|398.98|16
1632670560000|2021-09-26 15:36:00|402.96|398.86|402.72|398.62|402.96|398.86|402.57|398.47|24
1632670570000|2021-09-26 15:36:10|402.76|398.66|402.69|398.59|402.76|398.66|402.68|398.58|14
1632670580000|2021-09-26 15:36:20|402.7|398.6|402.61|398.51|402.7|398.6|402.61|398.51|13
1632670590000|2021-09-26 15:36:30|402.63|398.53|402.66|398.56|402.7|398.6|402.63|398.53|12
1632670600000|2021-09-26 15:36:40|402.65|398.55|403.08|398.98|403.08|398.98|402.65|398.55|24
1632670610000|2021-09-26 15:36:50|403.09|398.99|403.31|399.21|403.4|399.3|403.09|398.99|20
1632670620000|2021-09-26 15:37:00|403.32|399.22|402.64|398.54|403.34|399.24|402.52|398.42|24
1632670630000|2021-09-26 15:37:10|402.65|398.55|402.75|398.65|402.76|398.66|402.64|398.54|9
1632670640000|2021-09-26 15:37:20|402.73|398.63|402.59|398.49|402.73|398.63|402.59|398.49|7
1632670650000|2021-09-26 15:37:30|402.58|398.48|402.58|398.48|402.59|398.49|402.57|398.47|7
1632670660000|2021-09-26 15:37:40|402.59|398.49|402.59|398.49|402.59|398.49|402.59|398.49|1
1632670670000|2021-09-26 15:37:50|402.58|398.48|402.61|398.51|402.65|398.55|402.58|398.48|9
1632670680000|2021-09-26 15:38:00|402.62|398.52|402.6|398.5|402.62|398.52|402.6|398.5|11
1632670690000|2021-09-26 15:38:10|402.62|398.52|402.61|398.51|402.62|398.52|402.59|398.49|8
1632670700000|2021-09-26 15:38:20|402.6|398.5|402.5|398.4|402.6|398.5|402.5|398.4|10
1632670710000|2021-09-26 15:38:30|402.51|398.41|402.4|398.3|402.52|398.42|402.4|398.3|10
1632670720000|2021-09-26 15:38:40|402.38|398.28|402.23|398.13|402.39|398.29|402.23|398.13|9
1632670730000|2021-09-26 15:38:50|402.19|398.09|402.1|398|402.19|398.09|402.09|397.99|13
1632670740000|2021-09-26 15:39:00|402.13|398.03|401.87|397.77|402.13|398.03|401.87|397.77|16
1632670750000|2021-09-26 15:39:10|401.86|397.76|401.94|397.84|401.96|397.86|401.83|397.73|18
1632670760000|2021-09-26 15:39:20|401.93|397.83|402.13|398.03|402.13|398.03|401.92|397.82|15
1632670770000|2021-09-26 15:39:30|402.1|398|402.12|398.02|402.14|398.04|402.1|398|7
1632670780000|2021-09-26 15:39:40|402.13|398.03|402.66|398.56|402.66|398.56|402.11|398.01|8
1632670790000|2021-09-26 15:39:50|402.64|398.54|402.72|398.62|402.79|398.69|402.55|398.45|28
1632670800000|2021-09-26 15:40:00|402.73|398.63|402.68|398.58|402.77|398.67|402.65|398.55|14
1632670810000|2021-09-26 15:40:10|402.67|398.57|402.64|398.54|402.67|398.57|402.64|398.54|5
1632670820000|2021-09-26 15:40:20|402.61|398.51|402.6|398.5|402.64|398.54|402.57|398.47|16
1632670830000|2021-09-26 15:40:30|402.55|398.45|402.43|398.33|402.55|398.45|402.42|398.32|17
1632670840000|2021-09-26 15:40:40|402.42|398.32|402.41|398.31|402.47|398.37|402.39|398.29|13
1632670850000|2021-09-26 15:40:50|402.43|398.33|401.98|397.88|402.48|398.38|401.98|397.88|21
1632670860000|2021-09-26 15:41:00|402|397.9|402.17|398.07|402.21|398.11|401.99|397.89|17
1632670870000|2021-09-26 15:41:10|402.14|398.04|402.08|397.98|402.19|398.09|402.07|397.97|18
1632670880000|2021-09-26 15:41:20|402.07|397.97|402.05|397.95|402.09|397.99|402.02|397.92|15
1632670890000|2021-09-26 15:41:30|402.06|397.96|402.21|398.11|402.21|398.11|402.03|397.93|18
1632670900000|2021-09-26 15:41:40|402.2|398.1|402.22|398.12|402.24|398.14|402.19|398.09|8
1632670910000|2021-09-26 15:41:50|402.24|398.14|402.3|398.2|402.3|398.2|402.24|398.14|13
1632670920000|2021-09-26 15:42:00|402.29|398.19|402.32|398.22|402.33|398.23|402.28|398.18|9
1632670930000|2021-09-26 15:42:10|402.3|398.2|402.23|398.13|402.34|398.24|402.23|398.13|16
1632670940000|2021-09-26 15:42:20|402.24|398.14|402.23|398.13|402.25|398.15|402.21|398.11|5
1632670950000|2021-09-26 15:42:30|402.2|398.1|402.24|398.14|402.24|398.14|402.19|398.09|15
1632670960000|2021-09-26 15:42:40|402.23|398.13|402.32|398.22|402.33|398.23|402.23|398.13|13
1632670970000|2021-09-26 15:42:50|402.31|398.21|402.3|398.2|402.32|398.22|402.29|398.19|7
1632670980000|2021-09-26 15:43:00|402.28|398.18|402.29|398.19|402.3|398.2|402.25|398.15|16
1632670990000|2021-09-26 15:43:10|402.27|398.17|402.33|398.23|402.33|398.23|402.26|398.16|7
1632671000000|2021-09-26 15:43:20|402.35|398.25|402.35|398.25|402.36|398.26|402.34|398.24|6
1632671010000|2021-09-26 15:43:30|402.33|398.23|402.22|398.12|402.33|398.23|402.22|398.12|6
1632671020000|2021-09-26 15:43:40|402.2|398.1|402.28|398.18|402.35|398.25|402.2|398.1|17
1632671030000|2021-09-26 15:43:50|402.27|398.17|402.28|398.18|402.29|398.19|402.27|398.17|9
1632671040000|2021-09-26 15:44:00|402.23|398.13|402.31|398.21|402.31|398.21|402.22|398.12|7
1632671050000|2021-09-26 15:44:10|402.27|398.17|402.41|398.31|402.42|398.32|402.26|398.16|14
1632671060000|2021-09-26 15:44:20|402.42|398.32|402.42|398.32|402.43|398.33|402.4|398.3|11
1632671070000|2021-09-26 15:44:30|402.43|398.33|402.47|398.37|402.47|398.37|402.43|398.33|5
1632671080000|2021-09-26 15:44:40|402.44|398.34|402.44|398.34|402.47|398.37|402.42|398.32|7
1632671090000|2021-09-26 15:44:50|402.43|398.33|402.7|398.6|402.73|398.63|402.36|398.26|20
1632671100000|2021-09-26 15:45:00|402.73|398.63|403.09|398.99|403.2|399.1|402.73|398.63|19
1632671110000|2021-09-26 15:45:10|403.11|399.01|402.92|398.82|403.22|399.12|402.91|398.81|20
1632671120000|2021-09-26 15:45:20|402.91|398.81|402.99|398.89|403|398.9|402.89|398.79|12
1632671130000|2021-09-26 15:45:30|403|398.9|403.19|399.09|403.21|399.11|402.99|398.89|21
1632671140000|2021-09-26 15:45:40|403.23|399.13|403.16|399.06|403.24|399.14|403.14|399.04|16
1632671150000|2021-09-26 15:45:50|403.14|399.04|403.14|399.04|403.16|399.06|403.14|399.04|7
1632671160000|2021-09-26 15:46:00|403.15|399.05|403.28|399.18|403.28|399.18|403.14|399.04|11
1632671170000|2021-09-26 15:46:10|403.21|399.11|403.43|399.33|403.43|399.33|403.21|399.11|20
1632671180000|2021-09-26 15:46:20|403.45|399.35|403.35|399.25|403.71|399.61|403.35|399.25|17
1632671190000|2021-09-26 15:46:30|403.34|399.24|403.03|398.93|403.36|399.26|403.02|398.92|16
1632671200000|2021-09-26 15:46:40|403.05|398.95|403.08|398.98|403.08|398.98|403.02|398.92|4
1632671210000|2021-09-26 15:46:50|403.1|399|402.38|398.28|403.1|399|402.35|398.25|22
1632671220000|2021-09-26 15:47:00|402.37|398.27|402.44|398.34|402.45|398.35|402.33|398.23|24
1632671230000|2021-09-26 15:47:10|402.45|398.35|402.6|398.5|402.6|398.5|402.42|398.32|21
1632671240000|2021-09-26 15:47:20|402.63|398.53|402.51|398.41|402.69|398.59|402.51|398.41|19
1632671250000|2021-09-26 15:47:30|402.56|398.46|402.83|398.73|402.83|398.73|402.54|398.44|17
1632671260000|2021-09-26 15:47:40|402.82|398.72|402.88|398.78|402.88|398.78|402.8|398.7|9
1632671270000|2021-09-26 15:47:50|402.87|398.77|403.31|399.21|403.31|399.21|402.86|398.76|21
1632671280000|2021-09-26 15:48:00|403.32|399.22|403.67|399.57|403.67|399.57|403.32|399.22|24
1632671290000|2021-09-26 15:48:10|403.68|399.58|404.56|400.46|404.56|400.46|403.68|399.58|25
1632671300000|2021-09-26 15:48:20|404.57|400.47|405.62|401.52|405.65|401.55|404.57|400.47|34
1632671310000|2021-09-26 15:48:30|405.61|401.51|405.55|401.45|405.65|401.55|405.52|401.42|28
1632671320000|2021-09-26 15:48:40|405.52|401.42|405.37|401.27|405.52|401.42|405.3|401.2|23
1632671330000|2021-09-26 15:48:50|405.36|401.26|405.29|401.19|405.47|401.37|405.21|401.11|26
1632671340000|2021-09-26 15:49:00|405.3|401.2|405.63|401.53|405.69|401.59|405.26|401.16|21
1632671350000|2021-09-26 15:49:10|405.62|401.52|405.83|401.73|405.93|401.83|405.62|401.52|18
1632671360000|2021-09-26 15:49:20|405.84|401.74|405.61|401.51|405.85|401.75|405.61|401.51|20
1632671370000|2021-09-26 15:49:30|405.6|401.5|405.66|401.56|405.66|401.56|405.55|401.45|14
1632671380000|2021-09-26 15:49:40|405.65|401.55|405.28|401.18|405.65|401.55|405.22|401.12|28
1632671390000|2021-09-26 15:49:50|405.3|401.2|405.35|401.25|405.36|401.26|405.27|401.17|18
1632671400000|2021-09-26 15:50:00|405.34|401.24|406.56|402.46|406.59|402.49|405.34|401.24|24
1632671410000|2021-09-26 15:50:10|406.55|402.45|406.53|402.43|406.56|402.46|406.36|402.26|23
1632671420000|2021-09-26 15:50:20|406.5|402.4|407.3|403.2|407.3|403.2|406.5|402.4|25
1632671430000|2021-09-26 15:50:30|407.28|403.18|406.72|402.62|407.28|403.18|406.7|402.6|27
1632671440000|2021-09-26 15:50:40|406.73|402.63|406.7|402.6|406.81|402.71|406.68|402.58|21
1632671450000|2021-09-26 15:50:50|406.79|402.69|406.88|402.78|406.88|402.78|406.71|402.61|24
1632671460000|2021-09-26 15:51:00|406.89|402.79|406.86|402.76|406.97|402.87|406.85|402.75|15
1632671470000|2021-09-26 15:51:10|406.84|402.74|406.83|402.73|406.85|402.75|406.72|402.62|21
1632671480000|2021-09-26 15:51:20|406.82|402.72|406.72|402.62|406.82|402.72|406.69|402.59|19
1632671490000|2021-09-26 15:51:30|406.73|402.63|406.22|402.12|406.73|402.63|406.22|402.12|27
1632671500000|2021-09-26 15:51:40|406.24|402.14|406.32|402.22|406.32|402.22|406.18|402.08|17
1632671510000|2021-09-26 15:51:50|406.35|402.25|406.15|402.05|406.37|402.27|406.15|402.05|11
1632671520000|2021-09-26 15:52:00|406.14|402.04|405.7|401.6|406.14|402.04|405.66|401.56|27
1632671530000|2021-09-26 15:52:10|405.68|401.58|405.98|401.88|406.06|401.96|405.63|401.53|27
1632671540000|2021-09-26 15:52:20|405.91|401.81|405.92|401.82|405.92|401.82|405.8|401.7|17
1632671550000|2021-09-26 15:52:30|405.91|401.81|405.65|401.55|405.91|401.81|405.58|401.48|23
1632671560000|2021-09-26 15:52:40|405.64|401.54|405.39|401.29|405.64|401.54|405.39|401.29|18
1632671570000|2021-09-26 15:52:50|405.41|401.31|405.36|401.26|405.41|401.31|405.29|401.19|23
1632671580000|2021-09-26 15:53:00|405.37|401.27|405.74|401.64|405.74|401.64|405.37|401.27|16
1632671590000|2021-09-26 15:53:10|405.73|401.63|405.69|401.59|405.75|401.65|405.54|401.44|23
1632671600000|2021-09-26 15:53:20|405.68|401.58|405.59|401.49|405.7|401.6|405.59|401.49|11
1632671610000|2021-09-26 15:53:30|405.57|401.47|405.55|401.45|405.6|401.5|405.52|401.42|18
1632671620000|2021-09-26 15:53:40|405.56|401.46|405.63|401.53|405.72|401.62|405.54|401.44|21
1632671630000|2021-09-26 15:53:50|405.64|401.54|405.65|401.55|405.72|401.62|405.62|401.52|20
1632671640000|2021-09-26 15:54:00|405.66|401.56|406.14|402.04|406.14|402.04|405.63|401.53|27
1632671650000|2021-09-26 15:54:10|406.15|402.05|406.51|402.41|406.52|402.42|406.15|402.05|18
1632671660000|2021-09-26 15:54:20|406.44|402.34|406.28|402.18|406.46|402.36|406.28|402.18|17
1632671670000|2021-09-26 15:54:30|406.27|402.17|406.05|401.95|406.27|402.17|406.04|401.94|20
1632671680000|2021-09-26 15:54:40|406.06|401.96|406.26|402.16|406.48|402.38|406.06|401.96|23
1632671690000|2021-09-26 15:54:50|406.27|402.17|406.25|402.15|406.27|402.17|406.22|402.12|19
1632671700000|2021-09-26 15:55:00|406.23|402.13|406.03|401.93|406.25|402.15|405.86|401.76|22
1632671710000|2021-09-26 15:55:10|406.01|401.91|405.78|401.68|406.03|401.93|405.78|401.68|20
1632671720000|2021-09-26 15:55:20|405.72|401.62|405.62|401.52|405.83|401.73|405.62|401.52|23
1632671730000|2021-09-26 15:55:30|405.63|401.53|405.48|401.38|405.78|401.68|405.48|401.38|25
1632671740000|2021-09-26 15:55:40|405.47|401.37|405.33|401.23|405.47|401.37|405.3|401.2|27
1632671750000|2021-09-26 15:55:50|405.34|401.24|405.42|401.32|405.42|401.32|405.34|401.24|18
1632671760000|2021-09-26 15:56:00|405.46|401.36|405.59|401.49|405.61|401.51|405.46|401.36|17
1632671770000|2021-09-26 15:56:10|405.6|401.5|405.58|401.48|405.62|401.52|405.57|401.47|15
1632671780000|2021-09-26 15:56:20|405.46|401.36|405.36|401.26|405.46|401.36|405.35|401.25|21
1632671790000|2021-09-26 15:56:30|405.37|401.27|405.33|401.23|405.43|401.33|405.33|401.23|14
1632671800000|2021-09-26 15:56:40|405.3|401.2|405.12|401.02|405.31|401.21|405.12|401.02|14
1632671810000|2021-09-26 15:56:50|405.08|400.98|404.85|400.75|405.08|400.98|404.82|400.72|21
1632671820000|2021-09-26 15:57:00|404.84|400.74|404.77|400.67|404.84|400.74|404.75|400.65|14
1632671830000|2021-09-26 15:57:10|404.75|400.65|404.6|400.5|404.75|400.65|404.58|400.48|14
1632671840000|2021-09-26 15:57:20|404.62|400.52|404.79|400.69|404.79|400.69|404.59|400.49|19
1632671850000|2021-09-26 15:57:30|404.77|400.67|404.9|400.8|404.94|400.84|404.76|400.66|20
1632671860000|2021-09-26 15:57:40|404.89|400.79|404.93|400.83|404.93|400.83|404.77|400.67|22
1632671870000|2021-09-26 15:57:50|404.95|400.85|405.25|401.15|405.4|401.3|404.93|400.83|20
1632671880000|2021-09-26 15:58:00|405.26|401.16|405.29|401.19|405.29|401.19|405.05|400.95|27
1632671890000|2021-09-26 15:58:10|405.28|401.18|405.35|401.25|405.48|401.38|405.28|401.18|18
1632671900000|2021-09-26 15:58:20|405.33|401.23|405.21|401.11|405.33|401.23|405.19|401.09|17
1632671910000|2021-09-26 15:58:30|405.2|401.1|404.92|400.82|405.2|401.1|404.9|400.8|22
1632671920000|2021-09-26 15:58:40|404.91|400.81|405.07|400.97|405.08|400.98|404.91|400.81|20
1632671930000|2021-09-26 15:58:50|405.08|400.98|405.11|401.01|405.13|401.03|405.07|400.97|13
1632671940000|2021-09-26 15:59:00|405.12|401.02|405.35|401.25|405.36|401.26|405.12|401.02|13
1632671950000|2021-09-26 15:59:10|405.43|401.33|405.93|401.83|405.93|401.83|405.43|401.33|21
1632671960000|2021-09-26 15:59:20|405.95|401.85|406.01|401.91|406.01|401.91|405.94|401.84|10
1632671970000|2021-09-26 15:59:30|406.02|401.92|406.57|402.47|406.57|402.47|405.97|401.87|21
1632671980000|2021-09-26 15:59:40|406.59|402.49|406.65|402.55|406.95|402.85|406.58|402.48|27
1632671990000|2021-09-26 15:59:50|406.63|402.53|406.38|402.28|406.63|402.53|406.27|402.17|19
1632672000000|2021-09-26 16:00:00|406.39|402.29|406.63|402.53|406.63|402.53|406.36|402.26|13
1632672010000|2021-09-26 16:00:10|406.64|402.54|406.91|402.81|407.16|403.06|406.64|402.54|30
1632672020000|2021-09-26 16:00:20|406.94|402.84|407.01|402.91|407.04|402.94|406.85|402.75|23
1632672030000|2021-09-26 16:00:30|407.03|402.93|407.01|402.91|407.3|403.2|407.01|402.91|26
1632672040000|2021-09-26 16:00:40|407.03|402.93|407.03|402.93|407.06|402.96|407|402.9|18
1632672050000|2021-09-26 16:00:50|407.02|402.92|406.96|402.86|407.02|402.92|406.91|402.81|17
1632672060000|2021-09-26 16:01:00|406.93|402.83|406.91|402.81|406.95|402.85|406.85|402.75|19
1632672070000|2021-09-26 16:01:10|406.94|402.84|407.07|402.97|407.13|403.03|406.94|402.84|22
1632672080000|2021-09-26 16:01:20|407.09|402.99|406.74|402.64|407.09|402.99|406.74|402.64|16
1632672090000|2021-09-26 16:01:30|406.72|402.62|406.67|402.57|406.72|402.62|406.66|402.56|9
1632672100000|2021-09-26 16:01:40|406.68|402.58|406.54|402.44|406.68|402.58|406.47|402.37|16
1632672110000|2021-09-26 16:01:50|406.55|402.45|406.56|402.46|407.2|403.1|406.5|402.4|35
1632672120000|2021-09-26 16:02:00|406.55|402.45|406|401.9|406.57|402.47|405.99|401.89|25
1632672130000|2021-09-26 16:02:10|405.99|401.89|405.73|401.63|406|401.9|405.73|401.63|18
1632672140000|2021-09-26 16:02:20|405.74|401.64|405.98|401.88|405.98|401.88|405.69|401.59|17
1632672150000|2021-09-26 16:02:30|405.99|401.89|406.95|402.85|406.96|402.86|405.99|401.89|24
1632672160000|2021-09-26 16:02:40|406.97|402.87|406.81|402.71|407.05|402.95|406.81|402.71|26
1632672170000|2021-09-26 16:02:50|406.8|402.7|406.44|402.34|406.82|402.72|406.36|402.26|26
1632672180000|2021-09-26 16:03:00|406.43|402.33|406.68|402.58|406.68|402.58|406.39|402.29|15
1632672190000|2021-09-26 16:03:10|406.69|402.59|406.86|402.76|407.05|402.95|406.69|402.59|25
1632672200000|2021-09-26 16:03:20|406.83|402.73|406.44|402.34|406.83|402.73|406.43|402.33|24
1632672210000|2021-09-26 16:03:30|406.43|402.33|406.19|402.09|406.43|402.33|406.18|402.08|16
1632672220000|2021-09-26 16:03:40|406.18|402.08|406.59|402.49|406.6|402.5|406.18|402.08|20
1632672230000|2021-09-26 16:03:50|406.69|402.59|406.74|402.64|406.78|402.68|406.3|402.2|32
1632672240000|2021-09-26 16:04:00|406.73|402.63|406.44|402.34|406.73|402.63|406.35|402.25|28
1632672250000|2021-09-26 16:04:10|406.45|402.35|406.34|402.24|406.45|402.35|406.34|402.24|21
1632672260000|2021-09-26 16:04:20|406.35|402.25|405.98|401.88|406.41|402.31|405.98|401.88|31
1632672270000|2021-09-26 16:04:30|405.95|401.85|405.79|401.69|405.95|401.85|405.77|401.67|17
1632672280000|2021-09-26 16:04:40|405.8|401.7|405.6|401.5|405.9|401.8|405.6|401.5|23
1632672290000|2021-09-26 16:04:50|405.59|401.49|404.81|400.71|405.59|401.49|404.8|400.7|28
1632672300000|2021-09-26 16:05:00|404.84|400.74|404.98|400.88|404.98|400.88|404.8|400.7|27
1632672310000|2021-09-26 16:05:10|405|400.9|405.34|401.24|405.57|401.47|405|400.9|29
1632672320000|2021-09-26 16:05:20|405.37|401.27|405.38|401.28|405.49|401.39|405.26|401.16|26
1632672330000|2021-09-26 16:05:30|405.35|401.25|405.34|401.24|405.38|401.28|405.32|401.22|24
1632672340000|2021-09-26 16:05:40|405.33|401.23|405.34|401.24|405.4|401.3|405.11|401.01|27
1632672350000|2021-09-26 16:05:50|405.35|401.25|405.08|400.98|405.35|401.25|405.08|400.98|20
1632672360000|2021-09-26 16:06:00|405.06|400.96|405.01|400.91|405.21|401.11|404.9|400.8|24
1632672370000|2021-09-26 16:06:10|405.02|400.92|405.06|400.96|405.06|400.96|404.94|400.84|20
1632672380000|2021-09-26 16:06:20|405.04|400.94|405.1|401|405.23|401.13|405.03|400.93|28
1632672390000|2021-09-26 16:06:30|405.11|401.01|405.41|401.31|405.45|401.35|405.05|400.95|29
1632672400000|2021-09-26 16:06:40|405.46|401.36|405.11|401.01|405.52|401.42|405.05|400.95|28
1632672410000|2021-09-26 16:06:50|405.1|401|404.88|400.78|405.18|401.08|404.88|400.78|22
1632672420000|2021-09-26 16:07:00|404.83|400.73|404.76|400.66|404.83|400.73|404.73|400.63|29
1632672430000|2021-09-26 16:07:10|404.78|400.68|404.82|400.72|404.93|400.83|404.78|400.68|17
1632672440000|2021-09-26 16:07:20|404.83|400.73|404.83|400.73|404.89|400.79|404.75|400.65|23
1632672450000|2021-09-26 16:07:30|404.84|400.74|404.92|400.82|404.97|400.87|404.84|400.74|14
1632672460000|2021-09-26 16:07:40|404.91|400.81|404.8|400.7|404.93|400.83|404.79|400.69|19
1632672470000|2021-09-26 16:07:50|404.79|400.69|405.09|400.99|405.09|400.99|404.76|400.66|21
1632672480000|2021-09-26 16:08:00|405.08|400.98|405.02|400.92|405.12|401.02|405.02|400.92|25
1632672490000|2021-09-26 16:08:10|405.01|400.91|404.81|400.71|405.01|400.91|404.81|400.71|17
1632672500000|2021-09-26 16:08:20|404.85|400.75|404.98|400.88|405.06|400.96|404.85|400.75|19
1632672510000|2021-09-26 16:08:30|404.97|400.87|404.92|400.82|405.05|400.95|404.92|400.82|16
1632672520000|2021-09-26 16:08:40|404.94|400.84|404.92|400.82|404.94|400.84|404.81|400.71|14
1632672530000|2021-09-26 16:08:50|404.93|400.83|404.97|400.87|405.13|401.03|404.93|400.83|23
1632672540000|2021-09-26 16:09:00|404.96|400.86|404.8|400.7|404.96|400.86|404.76|400.66|16
1632672550000|2021-09-26 16:09:10|404.78|400.68|404.64|400.54|404.81|400.71|404.64|400.54|15
1632672560000|2021-09-26 16:09:20|404.66|400.56|404.68|400.58|404.72|400.62|404.57|400.47|20
1632672570000|2021-09-26 16:09:30|404.69|400.59|404.54|400.44|404.69|400.59|404.4|400.3|22
1632672580000|2021-09-26 16:09:40|404.55|400.45|404.55|400.45|404.6|400.5|404.48|400.38|15
1632672590000|2021-09-26 16:09:50|404.56|400.46|404.46|400.36|404.56|400.46|404.46|400.36|12
1632672600000|2021-09-26 16:10:00|404.45|400.35|404.48|400.38|404.52|400.42|404.45|400.35|12
1632672610000|2021-09-26 16:10:10|404.47|400.37|404.45|400.35|404.47|400.37|404.38|400.28|14
1632672620000|2021-09-26 16:10:20|404.46|400.36|404.38|400.28|404.46|400.36|404.37|400.27|17
1632672630000|2021-09-26 16:10:30|404.36|400.26|404.28|400.18|404.36|400.26|404.25|400.15|19
1632672640000|2021-09-26 16:10:40|404.25|400.15|404.35|400.25|404.36|400.26|404.24|400.14|15
1632672650000|2021-09-26 16:10:50|404.34|400.24|404.33|400.23|404.36|400.26|404.26|400.16|16
1632672660000|2021-09-26 16:11:00|404.32|400.22|404.03|399.93|404.33|400.23|403.99|399.89|19
1632672670000|2021-09-26 16:11:10|404.04|399.94|404.26|400.16|404.26|400.16|403.95|399.85|27
1632672680000|2021-09-26 16:11:20|404.29|400.19|404.19|400.09|404.29|400.19|404.14|400.04|14
1632672690000|2021-09-26 16:11:30|404.17|400.07|404.16|400.06|404.19|400.09|404.08|399.98|22
1632672700000|2021-09-26 16:11:40|404.15|400.05|404.06|399.96|404.15|400.05|403.99|399.89|22
1632672710000|2021-09-26 16:11:50|404|399.9|404.23|400.13|404.28|400.18|404|399.9|24
1632672720000|2021-09-26 16:12:00|404.24|400.14|404.3|400.2|404.33|400.23|404.1|400|24
1632672730000|2021-09-26 16:12:10|404.29|400.19|404.4|400.3|404.4|400.3|404.29|400.19|17
1632672740000|2021-09-26 16:12:20|404.41|400.31|405.01|400.91|405.01|400.91|404.41|400.31|33
1632672750000|2021-09-26 16:12:30|405|400.9|404.55|400.45|405.01|400.91|404.55|400.45|24
1632672760000|2021-09-26 16:12:40|404.57|400.47|404.5|400.4|404.57|400.47|404.5|400.4|8
1632672770000|2021-09-26 16:12:50|404.51|400.41|404.27|400.17|404.51|400.41|404.27|400.17|18
1632672780000|2021-09-26 16:13:00|404.26|400.16|404.35|400.25|404.35|400.25|404.25|400.15|9
1632672790000|2021-09-26 16:13:10|404.27|400.17|404.29|400.19|404.29|400.19|404.22|400.12|13
1632672800000|2021-09-26 16:13:20|404.26|400.16|404.08|399.98|404.32|400.22|404.08|399.98|18
1632672810000|2021-09-26 16:13:30|404.07|399.97|403.91|399.81|404.14|400.04|403.91|399.81|18
1632672820000|2021-09-26 16:13:40|403.9|399.8|404|399.9|404.03|399.93|403.9|399.8|14
1632672830000|2021-09-26 16:13:50|403.99|399.89|404.03|399.93|404.12|400.02|403.96|399.86|21
1632672840000|2021-09-26 16:14:00|404|399.9|404.34|400.24|404.36|400.26|403.95|399.85|26
1632672850000|2021-09-26 16:14:10|404.33|400.23|404.49|400.39|404.51|400.41|404.33|400.23|18
1632672860000|2021-09-26 16:14:20|404.48|400.38|404.4|400.3|404.5|400.4|404.32|400.22|22
1632672870000|2021-09-26 16:14:30|404.43|400.33|404.47|400.37|404.47|400.37|404.39|400.29|12
1632672880000|2021-09-26 16:14:40|404.49|400.39|404.54|400.44|404.58|400.48|404.49|400.39|16
1632672890000|2021-09-26 16:14:50|404.55|400.45|404.47|400.37|404.57|400.47|404.47|400.37|11
1632672900000|2021-09-26 16:15:00|404.48|400.38|404.51|400.41|404.52|400.42|404.48|400.38|8
1632672910000|2021-09-26 16:15:10|404.52|400.42|404.3|400.2|404.56|400.46|404.26|400.16|18
1632672920000|2021-09-26 16:15:20|404.32|400.22|403.95|399.85|404.33|400.23|403.95|399.85|29
1632672930000|2021-09-26 16:15:30|403.96|399.86|403.7|399.6|403.98|399.88|403.7|399.6|25
1632672940000|2021-09-26 16:15:40|403.63|399.53|403.67|399.57|403.86|399.76|403.56|399.46|28
1632672950000|2021-09-26 16:15:50|403.71|399.61|403.58|399.48|403.77|399.67|403.58|399.48|19
1632672960000|2021-09-26 16:16:00|403.57|399.47|403.53|399.43|403.57|399.47|403.32|399.22|21
1632672970000|2021-09-26 16:16:10|403.46|399.36|403.49|399.39|403.6|399.5|403.39|399.29|25
1632672980000|2021-09-26 16:16:20|403.47|399.37|403.8|399.7|403.8|399.7|403.44|399.34|24
1632672990000|2021-09-26 16:16:30|403.85|399.75|403.64|399.54|403.97|399.87|403.63|399.53|34
1632673000000|2021-09-26 16:16:40|403.65|399.55|403.34|399.24|403.69|399.59|403.34|399.24|16
1632673010000|2021-09-26 16:16:50|403.33|399.23|403.54|399.44|403.54|399.44|403.32|399.22|17
1632673020000|2021-09-26 16:17:00|403.55|399.45|403.33|399.23|403.62|399.52|403.33|399.23|28
1632673030000|2021-09-26 16:17:10|403.35|399.25|403.36|399.26|403.47|399.37|403.35|399.25|21
1632673040000|2021-09-26 16:17:20|403.35|399.25|403.22|399.12|403.35|399.25|403.22|399.12|11
1632673050000|2021-09-26 16:17:30|403.21|399.11|402.62|398.52|403.21|399.11|402.58|398.48|33
1632673060000|2021-09-26 16:17:40|402.6|398.5|402.41|398.31|402.61|398.51|402.41|398.31|24
1632673070000|2021-09-26 16:17:50|402.44|398.34|402.42|398.32|402.51|398.41|402.37|398.27|24
1632673080000|2021-09-26 16:18:00|402.43|398.33|402.56|398.46|402.56|398.46|402.34|398.24|22
1632673090000|2021-09-26 16:18:10|402.57|398.47|402.82|398.72|402.89|398.79|402.54|398.44|35
1632673100000|2021-09-26 16:18:20|402.81|398.71|402.81|398.71|402.82|398.72|402.71|398.61|19
1632673110000|2021-09-26 16:18:30|402.83|398.73|402.91|398.81|402.92|398.82|402.74|398.64|20
1632673120000|2021-09-26 16:18:40|402.96|398.86|402.78|398.68|402.96|398.86|402.78|398.68|23
1632673130000|2021-09-26 16:18:50|402.8|398.7|402.52|398.42|402.85|398.75|402.51|398.41|18
1632673140000|2021-09-26 16:19:00|402.54|398.44|402.74|398.64|402.78|398.68|402.48|398.38|22
1632673150000|2021-09-26 16:19:10|402.72|398.62|402.62|398.52|402.76|398.66|402.61|398.51|15
1632673160000|2021-09-26 16:19:20|402.6|398.5|402.8|398.7|402.8|398.7|402.6|398.5|15
1632673170000|2021-09-26 16:19:30|402.82|398.72|403.11|399.01|403.11|399.01|402.76|398.66|27
1632673180000|2021-09-26 16:19:40|403.1|399|403.3|399.2|403.3|399.2|403|398.9|22
1632673190000|2021-09-26 16:19:50|403.31|399.21|403.16|399.06|403.32|399.22|403.12|399.02|17
1632673200000|2021-09-26 16:20:00|403.17|399.07|403.41|399.31|403.41|399.31|403.15|399.05|26
1632673210000|2021-09-26 16:20:10|403.39|399.29|403.62|399.52|403.64|399.54|403.39|399.29|22
1632673220000|2021-09-26 16:20:20|403.6|399.5|403.65|399.55|403.72|399.62|403.6|399.5|22
1632673230000|2021-09-26 16:20:30|403.69|399.59|403.73|399.63|403.76|399.66|403.63|399.53|13
1632673240000|2021-09-26 16:20:40|403.74|399.64|403.71|399.61|403.76|399.66|403.71|399.61|12
1632673250000|2021-09-26 16:20:50|403.72|399.62|403.69|399.59|403.72|399.62|403.69|399.59|4
1632673260000|2021-09-26 16:21:00|403.64|399.54|403.66|399.56|403.71|399.61|403.56|399.46|16
1632673270000|2021-09-26 16:21:10|403.64|399.54|403.72|399.62|403.72|399.62|403.56|399.46|18
1632673280000|2021-09-26 16:21:20|403.73|399.63|404.04|399.94|404.05|399.95|403.73|399.63|19
1632673290000|2021-09-26 16:21:30|404.02|399.92|404.19|400.09|404.19|400.09|404|399.9|17
1632673300000|2021-09-26 16:21:40|404.2|400.1|404.07|399.97|404.22|400.12|404.06|399.96|13
1632673310000|2021-09-26 16:21:50|404.06|399.96|404.09|399.99|404.14|400.04|403.96|399.86|25
1632673320000|2021-09-26 16:22:00|404.08|399.98|404.06|399.96|404.24|400.14|404.06|399.96|25
1632673330000|2021-09-26 16:22:10|404.05|399.95|403.92|399.82|404.05|399.95|403.9|399.8|18
1632673340000|2021-09-26 16:22:20|403.89|399.79|403.85|399.75|403.89|399.79|403.81|399.71|10
1632673350000|2021-09-26 16:22:30|403.87|399.77|403.82|399.72|403.92|399.82|403.82|399.72|14
1632673360000|2021-09-26 16:22:40|403.79|399.69|403.58|399.48|403.79|399.69|403.55|399.45|28
1632673370000|2021-09-26 16:22:50|403.57|399.47|403.5|399.4|403.57|399.47|403.5|399.4|16
1632673380000|2021-09-26 16:23:00|403.48|399.38|403.67|399.57|403.67|399.57|403.45|399.35|19
1632673390000|2021-09-26 16:23:10|403.64|399.54|403.78|399.68|403.93|399.83|403.64|399.54|20
1632673400000|2021-09-26 16:23:20|403.81|399.71|403.85|399.75|403.85|399.75|403.71|399.61|21
1632673410000|2021-09-26 16:23:30|403.83|399.73|403.85|399.75|403.88|399.78|403.83|399.73|9
1632673420000|2021-09-26 16:23:40|403.9|399.8|403.56|399.46|403.91|399.81|403.56|399.46|22
1632673430000|2021-09-26 16:23:50|403.57|399.47|403.63|399.53|403.64|399.54|403.57|399.47|12
1632673440000|2021-09-26 16:24:00|403.6|399.5|403.53|399.43|403.6|399.5|403.53|399.43|12
1632673450000|2021-09-26 16:24:10|403.6|399.5|403.88|399.78|403.89|399.79|403.6|399.5|18
1632673460000|2021-09-26 16:24:20|403.96|399.86|403.93|399.83|403.96|399.86|403.92|399.82|7
1632673470000|2021-09-26 16:24:30|403.94|399.84|403.89|399.79|403.94|399.84|403.89|399.79|6
1632673480000|2021-09-26 16:24:40|403.91|399.81|403.92|399.82|403.99|399.89|403.9|399.8|18
1632673490000|2021-09-26 16:24:50|403.93|399.83|403.58|399.48|403.93|399.83|403.58|399.48|26
1632673500000|2021-09-26 16:25:00|403.56|399.46|403.58|399.48|403.58|399.48|403.51|399.41|18
1632673510000|2021-09-26 16:25:10|403.59|399.49|403.76|399.66|403.76|399.66|403.59|399.49|20
1632673520000|2021-09-26 16:25:20|403.8|399.7|403.83|399.73|403.86|399.76|403.8|399.7|10
1632673530000|2021-09-26 16:25:30|403.82|399.72|403.97|399.87|403.97|399.87|403.82|399.72|5
1632673540000|2021-09-26 16:25:40|403.96|399.86|404.09|399.99|404.1|400|403.96|399.86|14
1632673550000|2021-09-26 16:25:50|404.06|399.96|404.07|399.97|404.09|399.99|404.04|399.94|13
1632673560000|2021-09-26 16:26:00|404.06|399.96|404.07|399.97|404.08|399.98|404|399.9|9
1632673570000|2021-09-26 16:26:10|404.13|400.03|404.6|400.5|404.63|400.53|404.13|400.03|29
1632673580000|2021-09-26 16:26:20|404.59|400.49|404.66|400.56|404.7|400.6|404.59|400.49|17
1632673590000|2021-09-26 16:26:30|404.69|400.59|404.68|400.58|404.73|400.63|404.65|400.55|12
1632673600000|2021-09-26 16:26:40|404.62|400.52|404.78|400.68|404.81|400.71|404.6|400.5|15
1632673610000|2021-09-26 16:26:50|404.74|400.64|404.87|400.77|404.9|400.8|404.74|400.64|16
1632673620000|2021-09-26 16:27:00|404.91|400.81|404.92|400.82|404.97|400.87|404.91|400.81|6
1632673630000|2021-09-26 16:27:10|404.93|400.83|404.8|400.7|404.96|400.86|404.79|400.69|8
1632673640000|2021-09-26 16:27:20|404.79|400.69|404.64|400.54|404.8|400.7|404.64|400.54|18
1632673650000|2021-09-26 16:27:30|404.59|400.49|404.58|400.48|404.6|400.5|404.55|400.45|5
1632673660000|2021-09-26 16:27:40|404.6|400.5|404.2|400.1|404.6|400.5|404.12|400.02|23
1632673670000|2021-09-26 16:27:50|404.19|400.09|403.75|399.65|404.19|400.09|403.75|399.65|29
1632673680000|2021-09-26 16:28:00|403.76|399.66|403.89|399.79|403.89|399.79|403.74|399.64|13
1632673690000|2021-09-26 16:28:10|403.9|399.8|403.93|399.83|403.93|399.83|403.86|399.76|13
1632673700000|2021-09-26 16:28:20|403.91|399.81|403.98|399.88|403.99|399.89|403.91|399.81|15
1632673710000|2021-09-26 16:28:30|403.99|399.89|404.03|399.93|404.03|399.93|403.99|399.89|4
1632673720000|2021-09-26 16:28:40|404.1|400|404.1|400|404.11|400.01|404.1|400|3
1632673730000|2021-09-26 16:28:50|404.18|400.08|404.6|400.5|404.6|400.5|404.18|400.08|19
1632673740000|2021-09-26 16:29:00|404.64|400.54|404.65|400.55|404.68|400.58|404.6|400.5|12
1632673750000|2021-09-26 16:29:10|404.66|400.56|404.9|400.8|404.9|400.8|404.66|400.56|12
1632673760000|2021-09-26 16:29:20|404.91|400.81|405.02|400.92|405.02|400.92|404.89|400.79|15
1632673770000|2021-09-26 16:29:30|404.97|400.87|404.93|400.83|404.98|400.88|404.93|400.83|7
1632673780000|2021-09-26 16:29:40|404.96|400.86|405.01|400.91|405.08|400.98|404.96|400.86|7
1632673790000|2021-09-26 16:29:50|405.02|400.92|405.36|401.26|405.42|401.32|405.02|400.92|27
1632673800000|2021-09-26 16:30:00|405.35|401.25|405.2|401.1|405.36|401.26|405.12|401.02|20
1632673810000|2021-09-26 16:30:10|405.22|401.12|405.26|401.16|405.27|401.17|405.17|401.07|15
1632673820000|2021-09-26 16:30:20|405.3|401.2|405.53|401.43|405.57|401.47|405.3|401.2|24
1632673830000|2021-09-26 16:30:30|405.54|401.44|405.57|401.47|405.57|401.47|405.43|401.33|16
1632673840000|2021-09-26 16:30:40|405.54|401.44|405.42|401.32|405.55|401.45|405.37|401.27|15
1632673850000|2021-09-26 16:30:50|405.41|401.31|405.66|401.56|405.66|401.56|405.41|401.31|17
1632673860000|2021-09-26 16:31:00|405.57|401.47|405.62|401.52|405.62|401.52|405.53|401.43|17
1632673870000|2021-09-26 16:31:10|405.59|401.49|405.32|401.22|405.59|401.49|405.32|401.22|12
1632673880000|2021-09-26 16:31:20|405.27|401.17|405.11|401.01|405.27|401.17|405.11|401.01|18
1632673890000|2021-09-26 16:31:30|405.06|400.96|404.89|400.79|405.06|400.96|404.87|400.77|10
1632673900000|2021-09-26 16:31:40|404.9|400.8|404.64|400.54|404.9|400.8|404.64|400.54|14
1632673910000|2021-09-26 16:31:50|404.63|400.53|404.46|400.36|404.63|400.53|404.46|400.36|12
1632673920000|2021-09-26 16:32:00|404.47|400.37|404.6|400.5|404.78|400.68|404.45|400.35|19
1632673930000|2021-09-26 16:32:10|404.59|400.49|404.54|400.44|404.59|400.49|404.49|400.39|9
1632673940000|2021-09-26 16:32:20|404.59|400.49|404.83|400.73|404.87|400.77|404.58|400.48|18
1632673950000|2021-09-26 16:32:30|404.74|400.64|404.92|400.82|404.92|400.82|404.64|400.54|13
1632673960000|2021-09-26 16:32:40|404.9|400.8|405|400.9|405|400.9|404.84|400.74|16
1632673970000|2021-09-26 16:32:50|404.97|400.87|405.06|400.96|405.13|401.03|404.97|400.87|23
1632673980000|2021-09-26 16:33:00|405.05|400.95|405.14|401.04|405.14|401.04|405.04|400.94|18
1632673990000|2021-09-26 16:33:10|405.11|401.01|405.14|401.04|405.15|401.05|405.11|401.01|10
1632674000000|2021-09-26 16:33:20|405.15|401.05|405.07|400.97|405.2|401.1|405.07|400.97|10
1632674010000|2021-09-26 16:33:30|404.97|400.87|405.06|400.96|405.07|400.97|404.97|400.87|6
1632674020000|2021-09-26 16:33:40|405.08|400.98|405.19|401.09|405.22|401.12|405.08|400.98|13
1632674030000|2021-09-26 16:33:50|405.18|401.08|405.15|401.05|405.2|401.1|405.15|401.05|8
1632674040000|2021-09-26 16:34:00|405.12|401.02|405.13|401.03|405.16|401.06|405.12|401.02|14
1632674050000|2021-09-26 16:34:10|405.16|401.06|405.13|401.03|405.16|401.06|405.13|401.03|7
1632674060000|2021-09-26 16:34:20|405.16|401.06|405.24|401.14|405.28|401.18|405.16|401.06|7
1632674070000|2021-09-26 16:34:30|405.23|401.13|405.12|401.02|405.25|401.15|405.12|401.02|13
1632674080000|2021-09-26 16:34:40|405.11|401.01|405.15|401.05|405.2|401.1|405.06|400.96|14
1632674090000|2021-09-26 16:34:50|405.16|401.06|405.11|401.01|405.16|401.06|405.11|401.01|6
1632674100000|2021-09-26 16:35:00|405.13|401.03|405.03|400.93|405.15|401.05|405.03|400.93|18
1632674110000|2021-09-26 16:35:10|405.05|400.95|405.01|400.91|405.07|400.97|405.01|400.91|8
1632674120000|2021-09-26 16:35:20|405|400.9|405.16|401.06|405.16|401.06|405|400.9|12
1632674130000|2021-09-26 16:35:30|405.13|401.03|404.57|400.47|405.16|401.06|404.51|400.41|29
1632674140000|2021-09-26 16:35:40|404.58|400.48|404.07|399.97|404.58|400.48|404.06|399.96|25
1632674150000|2021-09-26 16:35:50|404.11|400.01|403.84|399.74|404.11|400.01|403.84|399.74|20
1632674160000|2021-09-26 16:36:00|403.85|399.75|404.08|399.98|404.16|400.06|403.83|399.73|30
1632674170000|2021-09-26 16:36:10|404.03|399.93|403.67|399.57|404.04|399.94|403.66|399.56|31
1632674180000|2021-09-26 16:36:20|403.63|399.53|403.85|399.75|403.85|399.75|403.61|399.51|14
1632674190000|2021-09-26 16:36:30|403.87|399.77|403.91|399.81|403.96|399.86|403.81|399.71|26
1632674200000|2021-09-26 16:36:40|403.73|399.63|403.8|399.7|403.87|399.77|403.64|399.54|26
1632674210000|2021-09-26 16:36:50|403.84|399.74|404.03|399.93|404.07|399.97|403.84|399.74|24
1632674220000|2021-09-26 16:37:00|404|399.9|404.02|399.92|404.03|399.93|403.95|399.85|14
1632674230000|2021-09-26 16:37:10|404|399.9|403.98|399.88|404.04|399.94|403.92|399.82|20
1632674240000|2021-09-26 16:37:20|404|399.9|403.91|399.81|404|399.9|403.91|399.81|19
1632674250000|2021-09-26 16:37:30|403.9|399.8|403.97|399.87|403.98|399.88|403.9|399.8|12
1632674260000|2021-09-26 16:37:40|403.98|399.88|404.04|399.94|404.07|399.97|403.97|399.87|9
1632674270000|2021-09-26 16:37:50|404.08|399.98|404.06|399.96|404.21|400.11|404.06|399.96|18
1632674280000|2021-09-26 16:38:00|404.05|399.95|404.26|400.16|404.28|400.18|404.05|399.95|20
1632674290000|2021-09-26 16:38:10|404.3|400.2|403.97|399.87|404.3|400.2|403.97|399.87|14
1632674300000|2021-09-26 16:38:20|403.98|399.88|403.92|399.82|403.98|399.88|403.92|399.82|6
1632674310000|2021-09-26 16:38:30|403.88|399.78|403.52|399.42|403.88|399.78|403.52|399.42|23
1632674320000|2021-09-26 16:38:40|403.46|399.36|403.12|399.02|403.46|399.36|403.05|398.95|31
1632674330000|2021-09-26 16:38:50|403.09|398.99|402.7|398.6|403.09|398.99|402.7|398.6|20
1632674340000|2021-09-26 16:39:00|402.69|398.59|403.01|398.91|403.1|399|402.69|398.59|20
1632674350000|2021-09-26 16:39:10|403.03|398.93|402.89|398.79|403.03|398.93|402.89|398.79|16
1632674360000|2021-09-26 16:39:20|402.88|398.78|403.05|398.95|403.07|398.97|402.88|398.78|21
1632674370000|2021-09-26 16:39:30|403.11|399.01|403.08|398.98|403.14|399.04|403.07|398.97|15
1632674380000|2021-09-26 16:39:40|403.07|398.97|402.93|398.83|403.07|398.97|402.9|398.8|17
1632674390000|2021-09-26 16:39:50|402.91|398.81|402.94|398.84|403.03|398.93|402.89|398.79|18
1632674400000|2021-09-26 16:40:00|402.93|398.83|403.03|398.93|403.03|398.93|402.9|398.8|11
1632674410000|2021-09-26 16:40:10|403.02|398.92|403.08|398.98|403.1|399|403.01|398.91|12
1632674420000|2021-09-26 16:40:20|403.1|399|403.67|399.57|403.84|399.74|403.08|398.98|33
1632674430000|2021-09-26 16:40:30|403.66|399.56|403.31|399.21|403.67|399.57|403.31|399.21|23
1632674440000|2021-09-26 16:40:40|403.27|399.17|403.29|399.19|403.38|399.28|403.26|399.16|25
1632674450000|2021-09-26 16:40:50|403.33|399.23|403.24|399.14|403.44|399.34|403.24|399.14|28
1632674460000|2021-09-26 16:41:00|403.23|399.13|403.56|399.46|403.56|399.46|403.21|399.11|20
1632674470000|2021-09-26 16:41:10|403.57|399.47|403.78|399.68|403.78|399.68|403.56|399.46|21
1632674480000|2021-09-26 16:41:20|403.79|399.69|403.88|399.78|403.91|399.81|403.78|399.68|13
1632674490000|2021-09-26 16:41:30|403.89|399.79|404.03|399.93|404.1|400|403.88|399.78|22
1632674500000|2021-09-26 16:41:40|404.02|399.92|403.93|399.83|404.05|399.95|403.88|399.78|19
1632674510000|2021-09-26 16:41:50|403.95|399.85|403.92|399.82|403.95|399.85|403.9|399.8|12
1632674520000|2021-09-26 16:42:00|403.91|399.81|403.95|399.85|404.02|399.92|403.91|399.81|16
1632674530000|2021-09-26 16:42:10|403.92|399.82|403.8|399.7|403.92|399.82|403.8|399.7|5
1632674540000|2021-09-26 16:42:20|403.81|399.71|403.71|399.61|403.81|399.71|403.69|399.59|13
1632674550000|2021-09-26 16:42:30|403.7|399.6|403.82|399.72|403.82|399.72|403.65|399.55|23
1632674560000|2021-09-26 16:42:40|403.85|399.75|403.37|399.27|403.87|399.77|403.35|399.25|22
1632674570000|2021-09-26 16:42:50|403.42|399.32|403.45|399.35|403.49|399.39|403.42|399.32|12
1632674580000|2021-09-26 16:43:00|403.46|399.36|403.65|399.55|403.65|399.55|403.46|399.36|16
1632674590000|2021-09-26 16:43:10|403.66|399.56|403.68|399.58|403.7|399.6|403.63|399.53|17
1632674600000|2021-09-26 16:43:20|403.69|399.59|403.82|399.72|403.86|399.76|403.68|399.58|20
1632674610000|2021-09-26 16:43:30|403.83|399.73|403.84|399.74|403.9|399.8|403.82|399.72|8
1632674620000|2021-09-26 16:43:40|403.82|399.72|403.59|399.49|403.83|399.73|403.59|399.49|15
1632674630000|2021-09-26 16:43:50|403.6|399.5|403.59|399.49|403.61|399.51|403.5|399.4|11
1632674640000|2021-09-26 16:44:00|403.58|399.48|403.62|399.52|403.64|399.54|403.53|399.43|16
1632674650000|2021-09-26 16:44:10|403.63|399.53|403.59|399.49|403.72|399.62|403.59|399.49|15
1632674660000|2021-09-26 16:44:20|403.57|399.47|403.75|399.65|403.75|399.65|403.57|399.47|7
1632674670000|2021-09-26 16:44:30|403.76|399.66|403.74|399.64|403.77|399.67|403.7|399.6|9
1632674680000|2021-09-26 16:44:40|403.73|399.63|403.76|399.66|403.77|399.67|403.71|399.61|11
1632674690000|2021-09-26 16:44:50|403.73|399.63|403.71|399.61|403.73|399.63|403.58|399.48|22
1632674700000|2021-09-26 16:45:00|403.72|399.62|403.65|399.55|403.74|399.64|403.65|399.55|12
1632674710000|2021-09-26 16:45:10|403.67|399.57|403.95|399.85|403.95|399.85|403.67|399.57|28
1632674720000|2021-09-26 16:45:20|403.94|399.84|403.98|399.88|404.01|399.91|403.94|399.84|15
1632674730000|2021-09-26 16:45:30|403.99|399.89|403.97|399.87|404.01|399.91|403.97|399.87|13
1632674740000|2021-09-26 16:45:40|403.96|399.86|403.84|399.74|403.96|399.86|403.81|399.71|8
1632674750000|2021-09-26 16:45:50|403.88|399.78|403.92|399.82|403.99|399.89|403.85|399.75|10
1632674760000|2021-09-26 16:46:00|403.93|399.83|403.74|399.64|404.01|399.91|403.74|399.64|13
1632674770000|2021-09-26 16:46:10|403.73|399.63|403.49|399.39|403.73|399.63|403.48|399.38|18
1632674780000|2021-09-26 16:46:20|403.48|399.38|403.46|399.36|403.51|399.41|403.45|399.35|17
1632674790000|2021-09-26 16:46:30|403.49|399.39|403.48|399.38|403.49|399.39|403.43|399.33|16
1632674800000|2021-09-26 16:46:40|403.53|399.43|403.16|399.06|403.58|399.48|403.16|399.06|23
1632674810000|2021-09-26 16:46:50|403.15|399.05|403.25|399.15|403.25|399.15|403.11|399.01|12
1632674820000|2021-09-26 16:47:00|403.21|399.11|403.26|399.16|403.26|399.16|403.2|399.1|11
1632674830000|2021-09-26 16:47:10|403.31|399.21|403|398.9|403.31|399.21|402.96|398.86|24
1632674840000|2021-09-26 16:47:20|403.01|398.91|402.89|398.79|403.02|398.92|402.88|398.78|20
1632674850000|2021-09-26 16:47:30|402.9|398.8|402.85|398.75|402.9|398.8|402.7|398.6|13
1632674860000|2021-09-26 16:47:40|402.86|398.76|402.91|398.81|402.95|398.85|402.86|398.76|17
1632674870000|2021-09-26 16:47:50|402.92|398.82|403.18|399.08|403.18|399.08|402.9|398.8|24
1632674880000|2021-09-26 16:48:00|403.17|399.07|403.38|399.28|403.38|399.28|403.17|399.07|21
1632674890000|2021-09-26 16:48:10|403.4|399.3|403.59|399.49|403.64|399.54|403.37|399.27|20
1632674900000|2021-09-26 16:48:20|403.62|399.52|403.45|399.35|403.62|399.52|403.42|399.32|23
1632674910000|2021-09-26 16:48:30|403.46|399.36|403.51|399.41|403.58|399.48|403.45|399.35|16
1632674920000|2021-09-26 16:48:40|403.55|399.45|403.72|399.62|403.72|399.62|403.55|399.45|19
1632674930000|2021-09-26 16:48:50|403.71|399.61|403.58|399.48|403.71|399.61|403.56|399.46|11
1632674940000|2021-09-26 16:49:00|403.61|399.51|403.62|399.52|403.63|399.53|403.6|399.5|11
1632674950000|2021-09-26 16:49:10|403.65|399.55|403.62|399.52|403.67|399.57|403.58|399.48|15
1632674960000|2021-09-26 16:49:20|403.61|399.51|403.62|399.52|403.65|399.55|403.58|399.48|11
1632674970000|2021-09-26 16:49:30|403.61|399.51|403.59|399.49|403.72|399.62|403.59|399.49|14
1632674980000|2021-09-26 16:49:40|403.6|399.5|403.71|399.61|403.76|399.66|403.58|399.48|20
1632674990000|2021-09-26 16:49:50|403.77|399.67|403.7|399.6|403.77|399.67|403.69|399.59|19
1632675000000|2021-09-26 16:50:00|403.71|399.61|403.78|399.68|403.78|399.68|403.61|399.51|24
1632675010000|2021-09-26 16:50:10|403.77|399.67|403.77|399.67|403.77|399.67|403.77|399.67|1
1632675020000|2021-09-26 16:50:20|403.78|399.68|403.81|399.71|403.82|399.72|403.78|399.68|5
1632675030000|2021-09-26 16:50:30|403.82|399.72|403.65|399.55|403.82|399.72|403.65|399.55|6
1632675040000|2021-09-26 16:50:40|403.66|399.56|403.8|399.7|403.8|399.7|403.66|399.56|9
1632675050000|2021-09-26 16:50:50|403.81|399.71|403.8|399.7|403.83|399.73|403.77|399.67|10
1632675060000|2021-09-26 16:51:00|403.81|399.71|403.76|399.66|403.81|399.71|403.71|399.61|19
1632675070000|2021-09-26 16:51:10|403.77|399.67|403.81|399.71|403.81|399.71|403.7|399.6|12
1632675080000|2021-09-26 16:51:20|403.82|399.72|403.82|399.72|403.82|399.72|403.8|399.7|4
1632675090000|2021-09-26 16:51:30|403.83|399.73|403.79|399.69|403.85|399.75|403.79|399.69|10
1632675100000|2021-09-26 16:51:40|403.78|399.68|403.66|399.56|403.78|399.68|403.63|399.53|25
1632675110000|2021-09-26 16:51:50|403.69|399.59|403.49|399.39|403.69|399.59|403.48|399.38|18
1632675120000|2021-09-26 16:52:00|403.51|399.41|403.49|399.39|403.54|399.44|403.46|399.36|17
1632675130000|2021-09-26 16:52:10|403.5|399.4|403.51|399.41|403.52|399.42|403.49|399.39|11
1632675140000|2021-09-26 16:52:20|403.52|399.42|403.3|399.2|403.52|399.42|403.3|399.2|18
1632675150000|2021-09-26 16:52:30|403.33|399.23|403.23|399.13|403.33|399.23|403.15|399.05|20
1632675160000|2021-09-26 16:52:40|403.2|399.1|403.26|399.16|403.29|399.19|403.18|399.08|16
1632675170000|2021-09-26 16:52:50|403.24|399.14|403.29|399.19|403.35|399.25|403.24|399.14|15
1632675180000|2021-09-26 16:53:00|403.3|399.2|403.34|399.24|403.35|399.25|403.26|399.16|15
1632675190000|2021-09-26 16:53:10|403.35|399.25|403.21|399.11|403.37|399.27|403.21|399.11|11
1632675200000|2021-09-26 16:53:20|403.2|399.1|402.96|398.86|403.2|399.1|402.93|398.83|17
1632675210000|2021-09-26 16:53:30|402.94|398.84|402.95|398.85|402.99|398.89|402.93|398.83|16
1632675220000|2021-09-26 16:53:40|402.96|398.86|402.65|398.55|402.96|398.86|402.65|398.55|16
1632675230000|2021-09-26 16:53:50|402.63|398.53|402.56|398.46|402.63|398.53|402.53|398.43|20
1632675240000|2021-09-26 16:54:00|402.58|398.48|402.65|398.55|402.68|398.58|402.55|398.45|19
1632675250000|2021-09-26 16:54:10|402.66|398.56|402.58|398.48|402.68|398.58|402.58|398.48|11
1632675260000|2021-09-26 16:54:20|402.59|398.49|402.14|398.04|402.6|398.5|402.13|398.03|27
1632675270000|2021-09-26 16:54:30|402.15|398.05|401.85|397.75|402.15|398.05|401.71|397.61|26
1632675280000|2021-09-26 16:54:40|401.83|397.73|401.86|397.76|401.94|397.84|401.83|397.73|20
1632675290000|2021-09-26 16:54:50|401.92|397.82|401.93|397.83|402|397.9|401.87|397.77|18
1632675300000|2021-09-26 16:55:00|401.91|397.81|402.16|398.06|402.17|398.07|401.91|397.81|19
1632675310000|2021-09-26 16:55:10|402.13|398.03|402.19|398.09|402.19|398.09|402.09|397.99|18
1632675320000|2021-09-26 16:55:20|402.22|398.12|402.6|398.5|402.62|398.52|402.22|398.12|30
1632675330000|2021-09-26 16:55:30|402.61|398.51|402.61|398.51|402.71|398.61|402.58|398.48|19
1632675340000|2021-09-26 16:55:40|402.6|398.5|402.63|398.53|402.72|398.62|402.57|398.47|19
1632675350000|2021-09-26 16:55:50|402.64|398.54|402.71|398.61|402.76|398.66|402.64|398.54|24
1632675360000|2021-09-26 16:56:00|402.74|398.64|402.94|398.84|402.94|398.84|402.71|398.61|18
1632675370000|2021-09-26 16:56:10|402.95|398.85|402.96|398.86|403.01|398.91|402.92|398.82|17
1632675380000|2021-09-26 16:56:20|402.98|398.88|403.22|399.12|403.22|399.12|402.98|398.88|16
1632675390000|2021-09-26 16:56:30|403.17|399.07|403.49|399.39|403.51|399.41|403.17|399.07|27
1632675400000|2021-09-26 16:56:40|403.51|399.41|403.53|399.43|403.55|399.45|403.5|399.4|12
1632675410000|2021-09-26 16:56:50|403.54|399.44|403.55|399.45|403.62|399.52|403.53|399.43|19
1632675420000|2021-09-26 16:57:00|403.56|399.46|403.61|399.51|403.75|399.65|403.53|399.43|26
1632675430000|2021-09-26 16:57:10|403.6|399.5|403.58|399.48|403.67|399.57|403.57|399.47|24
1632675440000|2021-09-26 16:57:20|403.59|399.49|403.33|399.23|403.62|399.52|403.33|399.23|19
1632675450000|2021-09-26 16:57:30|403.22|399.12|403.09|398.99|403.22|399.12|403.09|398.99|20
1632675460000|2021-09-26 16:57:40|403.08|398.98|403.2|399.1|403.22|399.12|403.08|398.98|14
1632675470000|2021-09-26 16:57:50|403.19|399.09|403.04|398.94|403.25|399.15|403.01|398.91|25
1632675480000|2021-09-26 16:58:00|403.1|399|403.08|398.98|403.11|399.01|403.06|398.96|18
1632675490000|2021-09-26 16:58:10|403.11|399.01|403.14|399.04|403.14|399.04|403.06|398.96|16
1632675500000|2021-09-26 16:58:20|403.15|399.05|403.28|399.18|403.28|399.18|403.15|399.05|19
1632675510000|2021-09-26 16:58:30|403.25|399.15|403.17|399.07|403.28|399.18|403.17|399.07|9
1632675520000|2021-09-26 16:58:40|403.15|399.05|403.15|399.05|403.16|399.06|403.07|398.97|16
1632675530000|2021-09-26 16:58:50|403.13|399.03|403.22|399.12|403.25|399.15|403.12|399.02|16
1632675540000|2021-09-26 16:59:00|403.21|399.11|403.31|399.21|403.36|399.26|403.21|399.11|11
1632675550000|2021-09-26 16:59:10|403.3|399.2|403.31|399.21|403.33|399.23|403.28|399.18|11
1632675560000|2021-09-26 16:59:20|403.33|399.23|403.24|399.14|403.33|399.23|403.24|399.14|9
1632675570000|2021-09-26 16:59:30|403.27|399.17|403.22|399.12|403.29|399.19|403.22|399.12|17
1632675580000|2021-09-26 16:59:40|403.14|399.04|402.96|398.86|403.14|399.04|402.92|398.82|23
1632675590000|2021-09-26 16:59:50|402.98|398.88|402.82|398.72|402.99|398.89|402.78|398.68|21
1632675600000|2021-09-26 17:00:00|402.85|398.75|403.16|399.06|403.17|399.07|402.85|398.75|20
1632675610000|2021-09-26 17:00:10|403.17|399.07|403.34|399.24|403.37|399.27|403.17|399.07|20
1632675620000|2021-09-26 17:00:20|403.36|399.26|403.48|399.38|403.58|399.48|403.36|399.26|21
1632675630000|2021-09-26 17:00:30|403.46|399.36|403.41|399.31|403.47|399.37|403.35|399.25|15
1632675640000|2021-09-26 17:00:40|403.39|399.29|403.41|399.31|403.42|399.32|403.39|399.29|11
1632675650000|2021-09-26 17:00:50|403.43|399.33|403.44|399.34|403.44|399.34|403.39|399.29|17
1632675660000|2021-09-26 17:01:00|403.41|399.31|403.35|399.25|403.44|399.34|403.35|399.25|11
1632675670000|2021-09-26 17:01:10|403.34|399.24|403.3|399.2|403.36|399.26|403.29|399.19|10
1632675680000|2021-09-26 17:01:20|403.31|399.21|403.34|399.24|403.34|399.24|403.29|399.19|5
1632675690000|2021-09-26 17:01:30|403.35|399.25|403.16|399.06|403.35|399.25|403.14|399.04|15
1632675700000|2021-09-26 17:01:40|403.18|399.08|403.01|398.91|403.18|399.08|403.01|398.91|11
1632675710000|2021-09-26 17:01:50|403|398.9|402.92|398.82|403|398.9|402.91|398.81|13
1632675720000|2021-09-26 17:02:00|402.9|398.8|402.91|398.81|402.94|398.84|402.9|398.8|9
1632675730000|2021-09-26 17:02:10|402.94|398.84|403.04|398.94|403.06|398.96|402.91|398.81|10
1632675740000|2021-09-26 17:02:20|403.07|398.97|403.14|399.04|403.17|399.07|403.07|398.97|21
1632675750000|2021-09-26 17:02:30|403.13|399.03|403.2|399.1|403.21|399.11|403.13|399.03|16
1632675760000|2021-09-26 17:02:40|403.16|399.06|403.37|399.27|403.38|399.28|403.16|399.06|16
1632675770000|2021-09-26 17:02:50|403.38|399.28|403.45|399.35|403.49|399.39|403.38|399.28|15
1632675780000|2021-09-26 17:03:00|403.43|399.33|403.49|399.39|403.51|399.41|403.43|399.33|10
1632675790000|2021-09-26 17:03:10|403.51|399.41|403.51|399.41|403.51|399.41|403.47|399.37|13
1632675800000|2021-09-26 17:03:20|403.48|399.38|403.25|399.15|403.48|399.38|403.25|399.15|14
1632675810000|2021-09-26 17:03:30|403.22|399.12|402.95|398.85|403.22|399.12|402.89|398.79|23
1632675820000|2021-09-26 17:03:40|402.96|398.86|402.89|398.79|402.96|398.86|402.89|398.79|11
1632675830000|2021-09-26 17:03:50|402.87|398.77|402.92|398.82|402.93|398.83|402.87|398.77|7
1632675840000|2021-09-26 17:04:00|402.91|398.81|402.9|398.8|402.95|398.85|402.9|398.8|5
1632675850000|2021-09-26 17:04:10|402.91|398.81|403.24|399.14|403.27|399.17|402.89|398.79|23
1632675860000|2021-09-26 17:04:20|403.25|399.15|403.27|399.17|403.27|399.17|403.22|399.12|13
1632675870000|2021-09-26 17:04:30|403.28|399.18|404.31|400.21|404.31|400.21|403.28|399.18|29
1632675880000|2021-09-26 17:04:40|404.35|400.25|404.41|400.31|404.48|400.38|404.34|400.24|19
1632675890000|2021-09-26 17:04:50|404.4|400.3|404.28|400.18|404.4|400.3|404.27|400.17|13
1632675900000|2021-09-26 17:05:00|404.27|400.17|404.75|400.65|404.75|400.65|404.1|400|27
1632675910000|2021-09-26 17:05:10|404.84|400.74|405.16|401.06|405.18|401.08|404.84|400.74|23
1632675920000|2021-09-26 17:05:20|405.17|401.07|405.44|401.34|405.45|401.35|405.16|401.06|26
1632675930000|2021-09-26 17:05:30|405.49|401.39|405.63|401.53|405.82|401.72|405.49|401.39|20
1632675940000|2021-09-26 17:05:40|405.61|401.51|405.62|401.52|405.65|401.55|405.54|401.44|14
1632675950000|2021-09-26 17:05:50|405.61|401.51|405.56|401.46|405.61|401.51|405.47|401.37|17
1632675960000|2021-09-26 17:06:00|405.54|401.44|405.15|401.05|405.56|401.46|405.15|401.05|23
1632675970000|2021-09-26 17:06:10|405.14|401.04|404.96|400.86|405.17|401.07|404.96|400.86|25
1632675980000|2021-09-26 17:06:20|404.98|400.88|404.9|400.8|404.98|400.88|404.84|400.74|19
1632675990000|2021-09-26 17:06:30|404.91|400.81|404.87|400.77|404.91|400.81|404.85|400.75|19
1632676000000|2021-09-26 17:06:40|404.88|400.78|404.69|400.59|404.88|400.78|404.64|400.54|18
1632676010000|2021-09-26 17:06:50|404.65|400.55|404.71|400.61|404.75|400.65|404.63|400.53|10
1632676020000|2021-09-26 17:07:00|404.68|400.58|404.72|400.62|404.74|400.64|404.68|400.58|14
1632676030000|2021-09-26 17:07:10|404.71|400.61|404.67|400.57|404.71|400.61|404.67|400.57|9
1632676040000|2021-09-26 17:07:20|404.66|400.56|404.6|400.5|404.66|400.56|404.58|400.48|14
1632676050000|2021-09-26 17:07:30|404.61|400.51|404.67|400.57|404.69|400.59|404.59|400.49|19
1632676060000|2021-09-26 17:07:40|404.77|400.67|404.7|400.6|404.79|400.69|404.7|400.6|10
1632676070000|2021-09-26 17:07:50|404.69|400.59|404.71|400.61|404.74|400.64|404.69|400.59|6
1632676080000|2021-09-26 17:08:00|404.73|400.63|405.22|401.12|405.22|401.12|404.7|400.6|29
1632676090000|2021-09-26 17:08:10|405.19|401.09|405.22|401.12|405.22|401.12|405.18|401.08|9
1632676100000|2021-09-26 17:08:20|405.16|401.06|405.1|401|405.17|401.07|405.07|400.97|21
1632676110000|2021-09-26 17:08:30|405.08|400.98|405.07|400.97|405.11|401.01|405.07|400.97|21
1632676120000|2021-09-26 17:08:40|405.09|400.99|405.11|401.01|405.13|401.03|405.07|400.97|24
1632676130000|2021-09-26 17:08:50|405.08|400.98|405.37|401.27|405.37|401.27|405.08|400.98|11
1632676140000|2021-09-26 17:09:00|405.39|401.29|405.25|401.15|405.54|401.44|405.25|401.15|23
1632676150000|2021-09-26 17:09:10|405.23|401.13|405.02|400.92|405.23|401.13|405.02|400.92|11
1632676160000|2021-09-26 17:09:20|405.01|400.91|405.06|400.96|405.08|400.98|404.99|400.89|9
1632676170000|2021-09-26 17:09:30|405.07|400.97|405.07|400.97|405.07|400.97|405|400.9|18
1632676180000|2021-09-26 17:09:40|405.04|400.94|404.6|400.5|405.04|400.94|404.6|400.5|17
1632676190000|2021-09-26 17:09:50|404.59|400.49|404.52|400.42|404.59|400.49|404.41|400.31|24
1632676200000|2021-09-26 17:10:00|404.53|400.43|404.55|400.45|404.58|400.48|404.53|400.43|6
1632676210000|2021-09-26 17:10:10|404.56|400.46|404.66|400.56|404.66|400.56|404.55|400.45|11
1632676220000|2021-09-26 17:10:20|404.71|400.61|404.72|400.62|404.72|400.62|404.68|400.58|12
1632676230000|2021-09-26 17:10:30|404.71|400.61|404.59|400.49|404.71|400.61|404.58|400.48|18
1632676240000|2021-09-26 17:10:40|404.64|400.54|404.73|400.63|404.75|400.65|404.64|400.54|12
1632676250000|2021-09-26 17:10:50|404.74|400.64|404.72|400.62|404.75|400.65|404.71|400.61|7
1632676260000|2021-09-26 17:11:00|404.7|400.6|404.63|400.53|404.7|400.6|404.59|400.49|14
1632676270000|2021-09-26 17:11:10|404.68|400.58|404.76|400.66|404.76|400.66|404.61|400.51|11
1632676280000|2021-09-26 17:11:20|404.75|400.65|404.68|400.58|404.76|400.66|404.67|400.57|8
1632676290000|2021-09-26 17:11:30|404.69|400.59|404.84|400.74|404.84|400.74|404.69|400.59|14
1632676300000|2021-09-26 17:11:40|404.83|400.73|404.85|400.75|405.08|400.98|404.83|400.73|15
1632676310000|2021-09-26 17:11:50|404.84|400.74|404.78|400.68|404.84|400.74|404.77|400.67|7
1632676320000|2021-09-26 17:12:00|404.77|400.67|404.9|400.8|404.91|400.81|404.76|400.66|12
1632676330000|2021-09-26 17:12:10|404.92|400.82|405.02|400.92|405.05|400.95|404.92|400.82|8
1632676340000|2021-09-26 17:12:20|405|400.9|404.97|400.87|405.03|400.93|404.97|400.87|9
1632676350000|2021-09-26 17:12:30|405.02|400.92|405.06|400.96|405.1|401|404.99|400.89|12
1632676360000|2021-09-26 17:12:40|405.04|400.94|405.03|400.93|405.04|400.94|404.93|400.83|5
1632676370000|2021-09-26 17:12:50|405.04|400.94|404.96|400.86|405.04|400.94|404.96|400.86|10
1632676380000|2021-09-26 17:13:00|404.94|400.84|404.81|400.71|404.94|400.84|404.81|400.71|11
1632676390000|2021-09-26 17:13:10|404.76|400.66|404.71|400.61|404.76|400.66|404.71|400.61|14
1632676400000|2021-09-26 17:13:20|404.74|400.64|404.72|400.62|404.74|400.64|404.72|400.62|3
1632676410000|2021-09-26 17:13:30|404.71|400.61|404.61|400.51|404.71|400.61|404.56|400.46|8
1632676420000|2021-09-26 17:13:40|404.6|400.5|404.58|400.48|404.61|400.51|404.51|400.41|10
1632676430000|2021-09-26 17:13:50|404.6|400.5|404.56|400.46|404.6|400.5|404.56|400.46|14
1632676440000|2021-09-26 17:14:00|404.55|400.45|404.61|400.51|404.62|400.52|404.5|400.4|14
1632676450000|2021-09-26 17:14:10|404.66|400.56|404.97|400.87|404.99|400.89|404.66|400.56|21
1632676460000|2021-09-26 17:14:20|404.99|400.89|404.96|400.86|404.99|400.89|404.94|400.84|8
1632676470000|2021-09-26 17:14:30|404.97|400.87|405.09|400.99|405.1|401|404.97|400.87|17
1632676480000|2021-09-26 17:14:40|405.08|400.98|405.36|401.26|405.36|401.26|405.08|400.98|16
1632676490000|2021-09-26 17:14:50|405.34|401.24|405.32|401.22|405.34|401.24|405.31|401.21|5
1632676500000|2021-09-26 17:15:00|405.33|401.23|404.95|400.85|405.33|401.23|404.92|400.82|17
1632676510000|2021-09-26 17:15:10|404.94|400.84|404.95|400.85|404.95|400.85|404.92|400.82|5
1632676520000|2021-09-26 17:15:20|404.94|400.84|404.84|400.74|404.99|400.89|404.84|400.74|13
1632676530000|2021-09-26 17:15:30|404.82|400.72|404.72|400.62|404.83|400.73|404.72|400.62|12
1632676540000|2021-09-26 17:15:40|404.64|400.54|404.57|400.47|404.64|400.54|404.57|400.47|12
1632676550000|2021-09-26 17:15:50|404.5|400.4|404.36|400.26|404.5|400.4|404.34|400.24|17
1632676560000|2021-09-26 17:16:00|404.4|400.3|404.46|400.36|404.46|400.36|404.4|400.3|11
1632676570000|2021-09-26 17:16:10|404.49|400.39|404.41|400.31|404.55|400.45|404.41|400.31|9
1632676580000|2021-09-26 17:16:20|404.42|400.32|404.43|400.33|404.45|400.35|404.39|400.29|11
1632676590000|2021-09-26 17:16:30|404.44|400.34|404.22|400.12|404.45|400.35|404.22|400.12|22
1632676600000|2021-09-26 17:16:40|404.24|400.14|404.28|400.18|404.28|400.18|404.22|400.12|11
1632676610000|2021-09-26 17:16:50|404.25|400.15|404.27|400.17|404.28|400.18|404.25|400.15|8
1632676620000|2021-09-26 17:17:00|404.28|400.18|404.42|400.32|404.42|400.32|404.26|400.16|13
1632676630000|2021-09-26 17:17:10|404.45|400.35|404.39|400.29|404.45|400.35|404.39|400.29|10
1632676640000|2021-09-26 17:17:20|404.4|400.3|404.62|400.52|404.64|400.54|404.4|400.3|16
1632676650000|2021-09-26 17:17:30|404.67|400.57|404.57|400.47|404.7|400.6|404.55|400.45|17
1632676660000|2021-09-26 17:17:40|404.59|400.49|404.38|400.28|404.59|400.49|404.35|400.25|18
1632676670000|2021-09-26 17:17:50|404.34|400.24|404.35|400.25|404.36|400.26|404.33|400.23|10
1632676680000|2021-09-26 17:18:00|404.36|400.26|404.37|400.27|404.38|400.28|404.35|400.25|9
1632676690000|2021-09-26 17:18:10|404.38|400.28|404.38|400.28|404.39|400.29|404.34|400.24|7
1632676700000|2021-09-26 17:18:20|404.37|400.27|404.35|400.25|404.38|400.28|404.35|400.25|8
1632676710000|2021-09-26 17:18:30|404.36|400.26|404.33|400.23|404.36|400.26|404.32|400.22|11
1632676720000|2021-09-26 17:18:40|404.31|400.21|404.2|400.1|404.31|400.21|404.2|400.1|12
1632676730000|2021-09-26 17:18:50|404.17|400.07|404.24|400.14|404.24|400.14|404.17|400.07|8
1632676740000|2021-09-26 17:19:00|404.23|400.13|404.17|400.07|404.23|400.13|404.16|400.06|9
1632676750000|2021-09-26 17:19:10|404.18|400.08|404.05|399.95|404.18|400.08|404.05|399.95|9
1632676760000|2021-09-26 17:19:20|404.06|399.96|404.09|399.99|404.09|399.99|403.99|399.89|8
1632676770000|2021-09-26 17:19:30|404.07|399.97|404.08|399.98|404.1|400|404.06|399.96|6
1632676780000|2021-09-26 17:19:40|404.07|399.97|404|399.9|404.08|399.98|404|399.9|7
1632676790000|2021-09-26 17:19:50|404.01|399.91|404.04|399.94|404.04|399.94|404|399.9|7
1632676800000|2021-09-26 17:20:00|404.05|399.95|404.17|400.07|404.2|400.1|404.05|399.95|12
1632676810000|2021-09-26 17:20:10|404.16|400.06|404.28|400.18|404.28|400.18|404.16|400.06|13
1632676820000|2021-09-26 17:20:20|404.27|400.17|404.33|400.23|404.34|400.24|404.27|400.17|4
1632676830000|2021-09-26 17:20:30|404.32|400.22|404.38|400.28|404.39|400.29|404.32|400.22|9
1632676840000|2021-09-26 17:20:40|404.41|400.31|404.4|400.3|404.42|400.32|404.38|400.28|6
1632676850000|2021-09-26 17:20:50|404.42|400.32|404.42|400.32|404.42|400.32|404.41|400.31|3
1632676860000|2021-09-26 17:21:00|404.41|400.31|404.29|400.19|404.41|400.31|404.29|400.19|14
1632676870000|2021-09-26 17:21:10|404.27|400.17|404.26|400.16|404.3|400.2|404.25|400.15|10
1632676880000|2021-09-26 17:21:20|404.25|400.15|404.14|400.04|404.25|400.15|404.11|400.01|8
1632676890000|2021-09-26 17:21:30|404.15|400.05|404.18|400.08|404.19|400.09|404.14|400.04|13
1632676900000|2021-09-26 17:21:40|404.2|400.1|404.16|400.06|404.23|400.13|404.16|400.06|11
1632676910000|2021-09-26 17:21:50|404.15|400.05|404.18|400.08|404.2|400.1|404.14|400.04|9
1632676920000|2021-09-26 17:22:00|404.19|400.09|404.19|400.09|404.23|400.13|404.19|400.09|8
1632676930000|2021-09-26 17:22:10|404.21|400.11|404.27|400.17|404.28|400.18|404.2|400.1|8
1632676940000|2021-09-26 17:22:20|404.18|400.08|404.25|400.15|404.25|400.15|404.18|400.08|4
1632676950000|2021-09-26 17:22:30|404.27|400.17|404.33|400.23|404.36|400.26|404.22|400.12|14
1632676960000|2021-09-26 17:22:40|404.36|400.26|404.54|400.44|404.55|400.45|404.35|400.25|14
1632676970000|2021-09-26 17:22:50|404.55|400.45|404.49|400.39|404.55|400.45|404.45|400.35|12
1632676980000|2021-09-26 17:23:00|404.5|400.4|404.38|400.28|404.5|400.4|404.38|400.28|5
1632676990000|2021-09-26 17:23:10|404.39|400.29|404.26|400.16|404.39|400.29|404.26|400.16|8
1632677000000|2021-09-26 17:23:20|404.27|400.17|404.1|400|404.27|400.17|404.09|399.99|10
1632677010000|2021-09-26 17:23:30|404.09|399.99|404.11|400.01|404.13|400.03|404.09|399.99|7
1632677020000|2021-09-26 17:23:40|404.1|400|404.09|399.99|404.1|400|404.09|399.99|2
1632677030000|2021-09-26 17:23:50|404.1|400|403.83|399.73|404.1|400|403.83|399.73|18
1632677040000|2021-09-26 17:24:00|403.82|399.72|403.78|399.68|403.82|399.72|403.77|399.67|7
1632677050000|2021-09-26 17:24:10|403.76|399.66|403.53|399.43|403.78|399.68|403.53|399.43|15
1632677060000|2021-09-26 17:24:20|403.52|399.42|403.52|399.42|403.54|399.44|403.48|399.38|13
1632677070000|2021-09-26 17:24:30|403.51|399.41|403.52|399.42|403.52|399.42|403.51|399.41|4
1632677080000|2021-09-26 17:24:40|403.5|399.4|403.45|399.35|403.5|399.4|403.43|399.33|8
1632677090000|2021-09-26 17:24:50|403.37|399.27|403.35|399.25|403.38|399.28|403.13|399.03|25
1632677100000|2021-09-26 17:25:00|403.36|399.26|403.42|399.32|403.42|399.32|403.34|399.24|13
1632677110000|2021-09-26 17:25:10|403.39|399.29|403.11|399.01|403.39|399.29|403.11|399.01|20
1632677120000|2021-09-26 17:25:20|403.09|398.99|403.09|398.99|403.09|398.99|403.07|398.97|8
1632677130000|2021-09-26 17:25:30|403.1|399|402.95|398.85|403.1|399|402.95|398.85|16
1632677140000|2021-09-26 17:25:40|402.96|398.86|402.81|398.71|402.98|398.88|402.8|398.7|20
1632677150000|2021-09-26 17:25:50|402.8|398.7|402.83|398.73|402.86|398.76|402.77|398.67|11
1632677160000|2021-09-26 17:26:00|402.81|398.71|402.9|398.8|402.95|398.85|402.67|398.57|21
1632677170000|2021-09-26 17:26:10|402.87|398.77|402.9|398.8|402.9|398.8|402.87|398.77|3
1632677180000|2021-09-26 17:26:20|402.91|398.81|402.86|398.76|402.92|398.82|402.85|398.75|12
1632677190000|2021-09-26 17:26:30|402.85|398.75|402.68|398.58|402.92|398.82|402.67|398.57|18
1632677200000|2021-09-26 17:26:40|402.69|398.59|402.71|398.61|402.76|398.66|402.67|398.57|14
1632677210000|2021-09-26 17:26:50|402.75|398.65|402.68|398.58|402.85|398.75|402.68|398.58|18
1632677220000|2021-09-26 17:27:00|402.67|398.57|402.95|398.85|402.95|398.85|402.62|398.52|20
1632677230000|2021-09-26 17:27:10|402.96|398.86|403.02|398.92|403.04|398.94|402.96|398.86|10
1632677240000|2021-09-26 17:27:20|403.05|398.95|403.03|398.93|403.06|398.96|403.01|398.91|13
1632677250000|2021-09-26 17:27:30|403.05|398.95|403.06|398.96|403.1|399|403.04|398.94|9
1632677260000|2021-09-26 17:27:40|403.05|398.95|402.86|398.76|403.05|398.95|402.75|398.65|22
1632677270000|2021-09-26 17:27:50|402.85|398.75|402.81|398.71|403.02|398.92|402.8|398.7|20
1632677280000|2021-09-26 17:28:00|402.8|398.7|402.76|398.66|402.85|398.75|402.75|398.65|13
1632677290000|2021-09-26 17:28:10|402.73|398.63|402.74|398.64|402.78|398.68|402.7|398.6|14
1632677300000|2021-09-26 17:28:20|402.75|398.65|402.77|398.67|402.77|398.67|402.74|398.64|10
1632677310000|2021-09-26 17:28:30|402.8|398.7|402.81|398.71|402.85|398.75|402.76|398.66|12
1632677320000|2021-09-26 17:28:40|402.82|398.72|402.89|398.79|402.93|398.83|402.82|398.72|13
1632677330000|2021-09-26 17:28:50|402.93|398.83|403.17|399.07|403.18|399.08|402.93|398.83|10
1632677340000|2021-09-26 17:29:00|403.18|399.08|403.11|399.01|403.25|399.15|403.11|399.01|18
1632677350000|2021-09-26 17:29:10|403.1|399|403.21|399.11|403.22|399.12|403.1|399|5
1632677360000|2021-09-26 17:29:20|403.22|399.12|403.05|398.95|403.24|399.14|403.05|398.95|11
1632677370000|2021-09-26 17:29:30|403.04|398.94|403.17|399.07|403.21|399.11|403.04|398.94|19
1632677380000|2021-09-26 17:29:40|403.15|399.05|403.16|399.06|403.19|399.09|403.15|399.05|8
1632677390000|2021-09-26 17:29:50|403.17|399.07|402.94|398.84|403.17|399.07|402.9|398.8|23
1632677400000|2021-09-26 17:30:00|402.91|398.81|402.85|398.75|402.91|398.81|402.84|398.74|10
1632677410000|2021-09-26 17:30:10|402.83|398.73|402.88|398.78|402.89|398.79|402.81|398.71|12
1632677420000|2021-09-26 17:30:20|402.89|398.79|402.81|398.71|402.96|398.86|402.78|398.68|16
1632677430000|2021-09-26 17:30:30|402.77|398.67|402.67|398.57|402.77|398.67|402.66|398.56|15
1632677440000|2021-09-26 17:30:40|402.66|398.56|402.72|398.62|402.72|398.62|402.66|398.56|9
1632677450000|2021-09-26 17:30:50|402.71|398.61|402.81|398.71|402.85|398.75|402.71|398.61|18
1632677460000|2021-09-26 17:31:00|402.82|398.72|402.92|398.82|402.93|398.83|402.82|398.72|12
1632677470000|2021-09-26 17:31:10|402.91|398.81|403.16|399.06|403.16|399.06|402.91|398.81|19
1632677480000|2021-09-26 17:31:20|403.21|399.11|403.22|399.12|403.29|399.19|403.21|399.11|11
1632677490000|2021-09-26 17:31:30|403.23|399.13|403.39|399.29|403.4|399.3|403.23|399.13|16
1632677500000|2021-09-26 17:31:40|403.38|399.28|403.68|399.58|403.71|399.61|403.38|399.28|21
1632677510000|2021-09-26 17:31:50|403.67|399.57|403.68|399.58|403.69|399.59|403.65|399.55|8
1632677520000|2021-09-26 17:32:00|403.66|399.56|403.43|399.33|403.69|399.59|403.43|399.33|18
1632677530000|2021-09-26 17:32:10|403.42|399.32|403.6|399.5|403.6|399.5|403.42|399.32|17
1632677540000|2021-09-26 17:32:20|403.61|399.51|403.7|399.6|403.7|399.6|403.61|399.51|6
1632677550000|2021-09-26 17:32:30|403.69|399.59|403.49|399.39|403.69|399.59|403.47|399.37|14
1632677560000|2021-09-26 17:32:40|403.47|399.37|403.47|399.37|403.55|399.45|403.43|399.33|20
1632677570000|2021-09-26 17:32:50|403.46|399.36|403.43|399.33|403.46|399.36|403.36|399.26|14
1632677580000|2021-09-26 17:33:00|403.41|399.31|403.48|399.38|403.5|399.4|403.4|399.3|14
1632677590000|2021-09-26 17:33:10|403.46|399.36|403.47|399.37|403.48|399.38|403.44|399.34|11
1632677600000|2021-09-26 17:33:20|403.44|399.34|403.5|399.4|403.5|399.4|403.44|399.34|14
1632677610000|2021-09-26 17:33:30|403.49|399.39|403.45|399.35|403.49|399.39|403.41|399.31|14
1632677620000|2021-09-26 17:33:40|403.46|399.36|403.37|399.27|403.46|399.36|403.37|399.27|11
1632677630000|2021-09-26 17:33:50|403.39|399.29|403.4|399.3|403.42|399.32|403.39|399.29|6
1632677640000|2021-09-26 17:34:00|403.42|399.32|403.03|398.93|403.43|399.33|402.99|398.89|20
1632677650000|2021-09-26 17:34:10|403.04|398.94|402.79|398.69|403.04|398.94|402.79|398.69|15
1632677660000|2021-09-26 17:34:20|402.78|398.68|403.05|398.95|403.06|398.96|402.78|398.68|11
1632677670000|2021-09-26 17:34:30|403.04|398.94|402.82|398.72|403.04|398.94|402.82|398.72|16
1632677680000|2021-09-26 17:34:40|402.83|398.73|402.74|398.64|402.83|398.73|402.72|398.62|13
1632677690000|2021-09-26 17:34:50|402.73|398.63|402.86|398.76|402.87|398.77|402.71|398.61|11
1632677700000|2021-09-26 17:35:00|402.81|398.71|402.72|398.62|402.84|398.74|402.71|398.61|24
1632677710000|2021-09-26 17:35:10|402.73|398.63|403.06|398.96|403.07|398.97|402.73|398.63|22
1632677720000|2021-09-26 17:35:20|403.07|398.97|403.06|398.96|403.07|398.97|403.04|398.94|11
1632677730000|2021-09-26 17:35:30|403.04|398.94|403.27|399.17|403.27|399.17|403.04|398.94|11
1632677740000|2021-09-26 17:35:40|403.26|399.16|403.19|399.09|403.31|399.21|403.12|399.02|16
1632677750000|2021-09-26 17:35:50|403.2|399.1|403.12|399.02|403.22|399.12|403.11|399.01|18
1632677760000|2021-09-26 17:36:00|403.16|399.06|403.18|399.08|403.25|399.15|403.14|399.04|14
1632677770000|2021-09-26 17:36:10|403.19|399.09|403.16|399.06|403.23|399.13|403.15|399.05|12
1632677780000|2021-09-26 17:36:20|403.17|399.07|403.23|399.13|403.24|399.14|403.16|399.06|9
1632677790000|2021-09-26 17:36:30|403.2|399.1|403.33|399.23|403.33|399.23|403.18|399.08|13
1632677800000|2021-09-26 17:36:40|403.32|399.22|403.42|399.32|403.49|399.39|403.3|399.2|21
1632677810000|2021-09-26 17:36:50|403.43|399.33|403.36|399.26|403.43|399.33|403.36|399.26|9
1632677820000|2021-09-26 17:37:00|403.33|399.23|403.33|399.23|403.34|399.24|403.3|399.2|10
1632677830000|2021-09-26 17:37:10|403.32|399.22|403.28|399.18|403.34|399.24|403.28|399.18|20
1632677840000|2021-09-26 17:37:20|403.29|399.19|403.33|399.23|403.35|399.25|403.27|399.17|18
1632677850000|2021-09-26 17:37:30|403.35|399.25|403.24|399.14|403.35|399.25|403.17|399.07|19
1632677860000|2021-09-26 17:37:40|403.18|399.08|403.07|398.97|403.21|399.11|403.06|398.96|17
1632677870000|2021-09-26 17:37:50|403.06|398.96|403.16|399.06|403.25|399.15|403.06|398.96|22
1632677880000|2021-09-26 17:38:00|403.18|399.08|403.13|399.03|403.2|399.1|403.08|398.98|20
1632677890000|2021-09-26 17:38:10|403.1|399|403.25|399.15|403.34|399.24|403.09|398.99|22
1632677900000|2021-09-26 17:38:20|403.24|399.14|403.36|399.26|403.37|399.27|403.24|399.14|14
1632677910000|2021-09-26 17:38:30|403.35|399.25|403.48|399.38|403.56|399.46|403.35|399.25|16
1632677920000|2021-09-26 17:38:40|403.49|399.39|403.54|399.44|403.55|399.45|403.48|399.38|13
1632677930000|2021-09-26 17:38:50|403.55|399.45|403.57|399.47|403.59|399.49|403.51|399.41|12
1632677940000|2021-09-26 17:39:00|403.59|399.49|403.53|399.43|403.59|399.49|403.53|399.43|11
1632677950000|2021-09-26 17:39:10|403.54|399.44|403.55|399.45|403.57|399.47|403.53|399.43|13
1632677960000|2021-09-26 17:39:20|403.54|399.44|403.52|399.42|403.57|399.47|403.52|399.42|10
1632677970000|2021-09-26 17:39:30|403.54|399.44|403.59|399.49|403.59|399.49|403.47|399.37|16
1632677980000|2021-09-26 17:39:40|403.6|399.5|403.59|399.49|403.6|399.5|403.59|399.49|2
1632677990000|2021-09-26 17:39:50|403.6|399.5|403.58|399.48|403.6|399.5|403.54|399.44|6
1632678000000|2021-09-26 17:40:00|403.6|399.5|403.66|399.56|403.67|399.57|403.57|399.47|11
1632678010000|2021-09-26 17:40:10|403.67|399.57|403.82|399.72|403.85|399.75|403.67|399.57|9
1632678020000|2021-09-26 17:40:20|403.84|399.74|404.05|399.95|404.07|399.97|403.84|399.74|17
1632678030000|2021-09-26 17:40:30|404.06|399.96|404.09|399.99|404.1|400|404.02|399.92|12
1632678040000|2021-09-26 17:40:40|404.12|400.02|404.2|400.1|404.24|400.14|404.12|400.02|9
1632678050000|2021-09-26 17:40:50|404.21|400.11|404.6|400.5|404.6|400.5|404.21|400.11|19
1632678060000|2021-09-26 17:41:00|404.57|400.47|404.65|400.55|404.68|400.58|404.57|400.47|16
1632678070000|2021-09-26 17:41:10|404.66|400.56|404.66|400.56|404.67|400.57|404.63|400.53|6
1632678080000|2021-09-26 17:41:20|404.67|400.57|404.35|400.25|404.69|400.59|404.28|400.18|24
1632678090000|2021-09-26 17:41:30|404.37|400.27|404.29|400.19|404.37|400.27|404.29|400.19|17
1632678100000|2021-09-26 17:41:40|404.3|400.2|404.45|400.35|404.5|400.4|404.29|400.19|18
1632678110000|2021-09-26 17:41:50|404.43|400.33|404.36|400.26|404.43|400.33|404.34|400.24|10
1632678120000|2021-09-26 17:42:00|404.39|400.29|404.43|400.33|404.46|400.36|404.39|400.29|13
1632678130000|2021-09-26 17:42:10|404.45|400.35|404.52|400.42|404.52|400.42|404.45|400.35|4
1632678140000|2021-09-26 17:42:20|404.56|400.46|404.49|400.39|404.59|400.49|404.48|400.38|14
1632678150000|2021-09-26 17:42:30|404.47|400.37|404.19|400.09|404.47|400.37|404.19|400.09|19
1632678160000|2021-09-26 17:42:40|404.18|400.08|404.19|400.09|404.2|400.1|404.18|400.08|5
1632678170000|2021-09-26 17:42:50|404.21|400.11|404.2|400.1|404.22|400.12|404.16|400.06|17
1632678180000|2021-09-26 17:43:00|404.22|400.12|404.21|400.11|404.24|400.14|404.21|400.11|7
1632678190000|2021-09-26 17:43:10|404.23|400.13|404.14|400.04|404.23|400.13|404.13|400.03|8
1632678200000|2021-09-26 17:43:20|404.09|399.99|403.92|399.82|404.09|399.99|403.92|399.82|13
1632678210000|2021-09-26 17:43:30|403.91|399.81|403.74|399.64|403.91|399.81|403.74|399.64|17
1632678220000|2021-09-26 17:43:40|403.75|399.65|403.45|399.35|403.75|399.65|403.43|399.33|14
1632678230000|2021-09-26 17:43:50|403.44|399.34|403.41|399.31|403.45|399.35|403.41|399.31|12
1632678240000|2021-09-26 17:44:00|403.43|399.33|403.44|399.34|403.44|399.34|403.39|399.29|14
1632678250000|2021-09-26 17:44:10|403.48|399.38|403.43|399.33|403.54|399.44|403.43|399.33|10
1632678260000|2021-09-26 17:44:20|403.39|399.29|403.27|399.17|403.39|399.29|403.24|399.14|14
1632678270000|2021-09-26 17:44:30|403.32|399.22|403.34|399.24|403.34|399.24|403.31|399.21|6
1632678280000|2021-09-26 17:44:40|403.35|399.25|403.36|399.26|403.36|399.26|403.35|399.25|4
1632678290000|2021-09-26 17:44:50|403.35|399.25|403.17|399.07|403.36|399.26|403.12|399.02|18
1632678300000|2021-09-26 17:45:00|403.18|399.08|403.23|399.13|403.23|399.13|403.18|399.08|10
1632678310000|2021-09-26 17:45:10|403.24|399.14|403.26|399.16|403.26|399.16|403.24|399.14|2
1632678320000|2021-09-26 17:45:20|403.24|399.14|402.96|398.86|403.24|399.14|402.94|398.84|18
1632678330000|2021-09-26 17:45:30|402.94|398.84|402.57|398.47|402.94|398.84|402.57|398.47|22
1632678340000|2021-09-26 17:45:40|402.56|398.46|402.28|398.18|402.6|398.5|402.28|398.18|20
1632678350000|2021-09-26 17:45:50|402.27|398.17|402.27|398.17|402.28|398.18|402.22|398.12|11
1632678360000|2021-09-26 17:46:00|402.26|398.16|402.33|398.23|402.34|398.24|402.25|398.15|8
1632678370000|2021-09-26 17:46:10|402.36|398.26|402.37|398.27|402.43|398.33|402.35|398.25|12
1632678380000|2021-09-26 17:46:20|402.38|398.28|402.36|398.26|402.4|398.3|402.34|398.24|14
1632678390000|2021-09-26 17:46:30|402.37|398.27|402.43|398.33|402.43|398.33|402.34|398.24|9
1632678400000|2021-09-26 17:46:40|402.41|398.31|402.31|398.21|402.41|398.31|402.28|398.18|10
1632678410000|2021-09-26 17:46:50|402.3|398.2|402.06|397.96|402.33|398.23|402.06|397.96|21
1632678420000|2021-09-26 17:47:00|402.07|397.97|402.1|398|402.11|398.01|402.06|397.96|10
1632678430000|2021-09-26 17:47:10|402.11|398.01|402.23|398.13|402.23|398.13|402.09|397.99|13
1632678440000|2021-09-26 17:47:20|402.26|398.16|402.33|398.23|402.34|398.24|402.26|398.16|10
1632678450000|2021-09-26 17:47:30|402.35|398.25|402.33|398.23|402.35|398.25|402.28|398.18|10
1632678460000|2021-09-26 17:47:40|402.36|398.26|402.34|398.24|402.39|398.29|402.34|398.24|10
1632678470000|2021-09-26 17:47:50|402.36|398.26|402.36|398.26|402.37|398.27|402.33|398.23|6
1632678480000|2021-09-26 17:48:00|402.38|398.28|402.38|398.28|402.39|398.29|402.36|398.26|9
1632678490000|2021-09-26 17:48:10|402.39|398.29|402.36|398.26|402.42|398.32|402.36|398.26|12
1632678500000|2021-09-26 17:48:20|402.35|398.25|402.22|398.12|402.35|398.25|402.1|398|20
1632678510000|2021-09-26 17:48:30|402.21|398.11|402.13|398.03|402.21|398.11|402.13|398.03|6
1632678520000|2021-09-26 17:48:40|402.14|398.04|402.16|398.06|402.16|398.06|402.13|398.03|13
1632678530000|2021-09-26 17:48:50|402.19|398.09|402.28|398.18|402.31|398.21|402.19|398.09|16
1632678540000|2021-09-26 17:49:00|402.29|398.19|402.22|398.12|402.31|398.21|402.22|398.12|12
1632678550000|2021-09-26 17:49:10|402.2|398.1|401.96|397.86|402.2|398.1|401.96|397.86|17
1632678560000|2021-09-26 17:49:20|401.95|397.85|401.95|397.85|401.96|397.86|401.93|397.83|9
1632678570000|2021-09-26 17:49:30|401.96|397.86|402.08|397.98|402.12|398.02|401.95|397.85|22
1632678580000|2021-09-26 17:49:40|402.11|398.01|402.07|397.97|402.11|398.01|402.03|397.93|13
1632678590000|2021-09-26 17:49:50|402.08|397.98|402.12|398.02|402.12|398.02|402.08|397.98|9
1632678600000|2021-09-26 17:50:00|402.11|398.01|402.12|398.02|402.14|398.04|402.08|397.98|12
1632678610000|2021-09-26 17:50:10|402.15|398.05|402.44|398.34|402.49|398.39|402.15|398.05|21
1632678620000|2021-09-26 17:50:20|402.4|398.3|402.2|398.1|402.4|398.3|402.2|398.1|8
1632678630000|2021-09-26 17:50:30|402.21|398.11|402.23|398.13|402.29|398.19|402.2|398.1|11
1632678640000|2021-09-26 17:50:40|402.22|398.12|402.15|398.05|402.22|398.12|402.14|398.04|11
1632678650000|2021-09-26 17:50:50|402.16|398.06|402.18|398.08|402.18|398.08|402.13|398.03|8
1632678660000|2021-09-26 17:51:00|402.17|398.07|402.15|398.05|402.21|398.11|402.15|398.05|15
1632678670000|2021-09-26 17:51:10|402.13|398.03|402.21|398.11|402.21|398.11|402.13|398.03|7
1632678680000|2021-09-26 17:51:20|402.22|398.12|402.25|398.15|402.25|398.15|402.18|398.08|8
1632678690000|2021-09-26 17:51:30|402.23|398.13|402.23|398.13|402.23|398.13|402.22|398.12|3
1632678700000|2021-09-26 17:51:40|402.18|398.08|402.22|398.12|402.23|398.13|402.18|398.08|4
1632678710000|2021-09-26 17:51:50|402.23|398.13|402.22|398.12|402.23|398.13|402.22|398.12|2
1632678720000|2021-09-26 17:52:00|402.21|398.11|402.45|398.35|402.45|398.35|402.21|398.11|15
1632678730000|2021-09-26 17:52:10|402.41|398.31|403.22|399.12|403.22|399.12|402.4|398.3|29
1632678740000|2021-09-26 17:52:20|403.23|399.13|403.27|399.17|403.27|399.17|403.21|399.11|11
1632678750000|2021-09-26 17:52:30|403.25|399.15|403.07|398.97|403.26|399.16|403.07|398.97|16
1632678760000|2021-09-26 17:52:40|403.06|398.96|402.81|398.71|403.09|398.99|402.81|398.71|18
1632678770000|2021-09-26 17:52:50|402.79|398.69|402.58|398.48|402.83|398.73|402.58|398.48|19
1632678780000|2021-09-26 17:53:00|402.53|398.43|402.4|398.3|402.53|398.43|402.26|398.16|20
1632678790000|2021-09-26 17:53:10|402.41|398.31|402.2|398.1|402.41|398.31|402.15|398.05|23
1632678800000|2021-09-26 17:53:20|402.21|398.11|402.03|397.93|402.21|398.11|402.02|397.92|15
1632678810000|2021-09-26 17:53:30|402.02|397.92|402.01|397.91|402.05|397.95|401.97|397.87|19
1632678820000|2021-09-26 17:53:40|402|397.9|401.96|397.86|402|397.9|401.96|397.86|6
1632678830000|2021-09-26 17:53:50|401.95|397.85|402.03|397.93|402.04|397.94|401.93|397.83|14
1632678840000|2021-09-26 17:54:00|402.05|397.95|402.02|397.92|402.07|397.97|402|397.9|12
1632678850000|2021-09-26 17:54:10|402.04|397.94|402.52|398.42|402.52|398.42|402.04|397.94|19
1632678860000|2021-09-26 17:54:20|402.53|398.43|402.44|398.34|402.56|398.46|402.44|398.34|17
1632678870000|2021-09-26 17:54:30|402.45|398.35|402.21|398.11|402.51|398.41|402.21|398.11|17
1632678880000|2021-09-26 17:54:40|402.18|398.08|402.28|398.18|402.32|398.22|402.15|398.05|16
1632678890000|2021-09-26 17:54:50|402.29|398.19|402.23|398.13|402.3|398.2|402.2|398.1|12
1632678900000|2021-09-26 17:55:00|402.25|398.15|402.04|397.94|402.25|398.15|402.04|397.94|10
1632678910000|2021-09-26 17:55:10|402.07|397.97|402.07|397.97|402.26|398.16|402.07|397.97|19
1632678920000|2021-09-26 17:55:20|401.92|397.82|401.92|397.82|401.94|397.84|401.91|397.81|13
1632678930000|2021-09-26 17:55:30|401.94|397.84|402.45|398.35|402.45|398.35|401.94|397.84|14
1632678940000|2021-09-26 17:55:40|402.46|398.36|402.47|398.37|402.47|398.37|402.41|398.31|13
1632678950000|2021-09-26 17:55:50|402.49|398.39|402.57|398.47|402.57|398.47|402.49|398.39|20
1632678960000|2021-09-26 17:56:00|402.58|398.48|402.84|398.74|402.85|398.75|402.58|398.48|15
1632678970000|2021-09-26 17:56:10|402.88|398.78|403|398.9|403.02|398.92|402.88|398.78|18
1632678980000|2021-09-26 17:56:20|403.01|398.91|402.97|398.87|403.03|398.93|402.97|398.87|14
1632678990000|2021-09-26 17:56:30|402.98|398.88|402.9|398.8|402.99|398.89|402.9|398.8|10
1632679000000|2021-09-26 17:56:40|402.88|398.78|402.74|398.64|402.88|398.78|402.74|398.64|8
1632679010000|2021-09-26 17:56:50|402.72|398.62|402.72|398.62|402.74|398.64|402.72|398.62|6
1632679020000|2021-09-26 17:57:00|402.74|398.64|402.94|398.84|402.94|398.84|402.74|398.64|9
1632679030000|2021-09-26 17:57:10|402.91|398.81|402.93|398.83|402.93|398.83|402.89|398.79|7
1632679040000|2021-09-26 17:57:20|402.94|398.84|402.78|398.68|402.94|398.84|402.78|398.68|10
1632679050000|2021-09-26 17:57:30|402.79|398.69|402.73|398.63|402.79|398.69|402.69|398.59|12
1632679060000|2021-09-26 17:57:40|402.72|398.62|402.82|398.72|402.83|398.73|402.72|398.62|10
1632679070000|2021-09-26 17:57:50|402.8|398.7|402.8|398.7|402.83|398.73|402.79|398.69|7
1632679080000|2021-09-26 17:58:00|402.84|398.74|402.83|398.73|402.86|398.76|402.79|398.69|18
1632679090000|2021-09-26 17:58:10|402.84|398.74|402.87|398.77|402.9|398.8|402.84|398.74|7
1632679100000|2021-09-26 17:58:20|402.88|398.78|402.84|398.74|402.88|398.78|402.84|398.74|5
1632679110000|2021-09-26 17:58:30|402.81|398.71|402.8|398.7|402.86|398.76|402.8|398.7|7
1632679120000|2021-09-26 17:58:40|402.79|398.69|402.79|398.69|402.84|398.74|402.79|398.69|8
1632679130000|2021-09-26 17:58:50|402.78|398.68|402.76|398.66|402.82|398.72|402.75|398.65|10
1632679140000|2021-09-26 17:59:00|402.78|398.68|402.8|398.7|402.81|398.71|402.75|398.65|15
1632679150000|2021-09-26 17:59:10|402.78|398.68|402.87|398.77|402.9|398.8|402.78|398.68|17
1632679160000|2021-09-26 17:59:20|402.88|398.78|403|398.9|403.1|399|402.87|398.77|20
1632679170000|2021-09-26 17:59:30|402.99|398.89|402.55|398.45|402.99|398.89|402.54|398.44|23
1632679180000|2021-09-26 17:59:40|402.54|398.44|402.25|398.15|402.54|398.44|402.22|398.12|22
1632679190000|2021-09-26 17:59:50|402.17|398.07|402.07|397.97|402.23|398.13|402.04|397.94|13
1632679200000|2021-09-26 18:00:00|402.06|397.96|402.25|398.15|402.25|398.15|401.99|397.89|21
1632679210000|2021-09-26 18:00:10|402.24|398.14|402.26|398.16|402.29|398.19|402.24|398.14|14
1632679220000|2021-09-26 18:00:20|402.28|398.18|402.43|398.33|402.47|398.37|402.27|398.17|16
1632679230000|2021-09-26 18:00:30|402.42|398.32|402.55|398.45|402.55|398.45|402.42|398.32|16
1632679240000|2021-09-26 18:00:40|402.56|398.46|402.67|398.57|402.67|398.57|402.54|398.44|14
1632679250000|2021-09-26 18:00:50|402.66|398.56|402.47|398.37|402.69|398.59|402.43|398.33|19
1632679260000|2021-09-26 18:01:00|402.48|398.38|402.53|398.43|402.54|398.44|402.48|398.38|15
1632679270000|2021-09-26 18:01:10|402.54|398.44|403|398.9|403.04|398.94|402.54|398.44|27
1632679280000|2021-09-26 18:01:20|402.99|398.89|403.05|398.95|403.06|398.96|402.99|398.89|14
1632679290000|2021-09-26 18:01:30|403.06|398.96|403.27|399.17|403.27|399.17|403.01|398.91|10
1632679300000|2021-09-26 18:01:40|403.26|399.16|403.42|399.32|403.42|399.32|403.26|399.16|20
1632679310000|2021-09-26 18:01:50|403.43|399.33|403.46|399.36|403.51|399.41|403.41|399.31|11
1632679320000|2021-09-26 18:02:00|403.5|399.4|403.63|399.53|403.63|399.53|403.5|399.4|17
1632679330000|2021-09-26 18:02:10|403.64|399.54|403.64|399.54|403.67|399.57|403.64|399.54|7
1632679340000|2021-09-26 18:02:20|403.66|399.56|403.14|399.04|403.67|399.57|403.14|399.04|21
1632679350000|2021-09-26 18:02:30|403.15|399.05|403.27|399.17|403.28|399.18|403.14|399.04|13
1632679360000|2021-09-26 18:02:40|403.28|399.18|403.32|399.22|403.33|399.23|403.26|399.16|8
1632679370000|2021-09-26 18:02:50|403.29|399.19|403.32|399.22|403.33|399.23|403.29|399.19|4
1632679380000|2021-09-26 18:03:00|403.31|399.21|403.59|399.49|403.6|399.5|403.31|399.21|21
1632679390000|2021-09-26 18:03:10|403.58|399.48|403.31|399.21|403.63|399.53|403.31|399.21|14
1632679400000|2021-09-26 18:03:20|403.24|399.14|403.32|399.22|403.32|399.22|403.2|399.1|7
1632679410000|2021-09-26 18:03:30|403.38|399.28|403.78|399.68|403.92|399.82|403.38|399.28|26
1632679420000|2021-09-26 18:03:40|403.73|399.63|403.65|399.55|403.77|399.67|403.65|399.55|18
1632679430000|2021-09-26 18:03:50|403.66|399.56|403.57|399.47|403.69|399.59|403.57|399.47|11
1632679440000|2021-09-26 18:04:00|403.55|399.45|403.31|399.21|403.55|399.45|403.31|399.21|16
1632679450000|2021-09-26 18:04:10|403.3|399.2|403.34|399.24|403.34|399.24|403.29|399.19|8
1632679460000|2021-09-26 18:04:20|403.41|399.31|403.46|399.36|403.47|399.37|403.41|399.31|9
1632679470000|2021-09-26 18:04:30|403.45|399.35|403.17|399.07|403.45|399.35|403.16|399.06|15
1632679480000|2021-09-26 18:04:40|403.18|399.08|403.3|399.2|403.3|399.2|403.13|399.03|15
1632679490000|2021-09-26 18:04:50|403.26|399.16|403.28|399.18|403.34|399.24|403.26|399.16|10
1632679500000|2021-09-26 18:05:00|403.3|399.2|403.32|399.22|403.32|399.22|403.25|399.15|13
1632679510000|2021-09-26 18:05:10|403.33|399.23|403.35|399.25|403.38|399.28|403.33|399.23|5
1632679520000|2021-09-26 18:05:20|403.34|399.24|403.34|399.24|403.34|399.24|403.33|399.23|7
1632679530000|2021-09-26 18:05:30|403.33|399.23|403.3|399.2|403.34|399.24|403.3|399.2|8
1632679540000|2021-09-26 18:05:40|403.33|399.23|403.31|399.21|403.35|399.25|403.3|399.2|9
1632679550000|2021-09-26 18:05:50|403.3|399.2|403.14|399.04|403.3|399.2|403.14|399.04|12
1632679560000|2021-09-26 18:06:00|403.11|399.01|403.3|399.2|403.3|399.2|403.07|398.97|19
1632679570000|2021-09-26 18:06:10|403.28|399.18|403.36|399.26|403.36|399.26|403.28|399.18|6
1632679580000|2021-09-26 18:06:20|403.37|399.27|403.63|399.53|403.63|399.53|403.36|399.26|14
1632679590000|2021-09-26 18:06:30|403.64|399.54|403.75|399.65|403.75|399.65|403.63|399.53|9
1632679600000|2021-09-26 18:06:40|403.76|399.66|403.86|399.76|403.86|399.76|403.74|399.64|11
1632679610000|2021-09-26 18:06:50|403.85|399.75|403.98|399.88|403.98|399.88|403.81|399.71|16
1632679620000|2021-09-26 18:07:00|403.99|399.89|403.94|399.84|404.05|399.95|403.93|399.83|11
1632679630000|2021-09-26 18:07:10|403.93|399.83|404.23|400.13|404.23|400.13|403.93|399.83|19
1632679640000|2021-09-26 18:07:20|404.21|400.11|404.01|399.91|404.21|400.11|404.01|399.91|11
1632679650000|2021-09-26 18:07:30|404|399.9|403.97|399.87|404|399.9|403.96|399.86|8
1632679660000|2021-09-26 18:07:40|403.96|399.86|403.98|399.88|404.03|399.93|403.91|399.81|11
1632679670000|2021-09-26 18:07:50|403.91|399.81|403.94|399.84|403.97|399.87|403.89|399.79|11
1632679680000|2021-09-26 18:08:00|403.96|399.86|403.89|399.79|404.07|399.97|403.89|399.79|19
1632679690000|2021-09-26 18:08:10|403.86|399.76|403.52|399.42|403.86|399.76|403.52|399.42|20
1632679700000|2021-09-26 18:08:20|403.53|399.43|403.61|399.51|403.64|399.54|403.53|399.43|10
1632679710000|2021-09-26 18:08:30|403.64|399.54|403.63|399.53|403.64|399.54|403.59|399.49|11
1632679720000|2021-09-26 18:08:40|403.56|399.46|403.59|399.49|403.62|399.52|403.53|399.43|11
1632679730000|2021-09-26 18:08:50|403.57|399.47|403.55|399.45|403.57|399.47|403.55|399.45|5
1632679740000|2021-09-26 18:09:00|403.54|399.44|403.36|399.26|403.54|399.44|403.36|399.26|11
1632679750000|2021-09-26 18:09:10|403.3|399.2|403.25|399.15|403.32|399.22|403.24|399.14|10
1632679760000|2021-09-26 18:09:20|403.22|399.12|403.02|398.92|403.22|399.12|402.99|398.89|17
1632679770000|2021-09-26 18:09:30|403.03|398.93|403.07|398.97|403.07|398.97|403.01|398.91|11
1632679780000|2021-09-26 18:09:40|403.08|398.98|403.13|399.03|403.26|399.16|403.08|398.98|15
1632679790000|2021-09-26 18:09:50|403.12|399.02|403.05|398.95|403.12|399.02|403.05|398.95|12
1632679800000|2021-09-26 18:10:00|403.06|398.96|402.78|398.68|403.14|399.04|402.78|398.68|23
1632679810000|2021-09-26 18:10:10|402.73|398.63|402.59|398.49|402.73|398.63|402.57|398.47|15
1632679820000|2021-09-26 18:10:20|402.6|398.5|402.66|398.56|402.66|398.56|402.6|398.5|5
1632679830000|2021-09-26 18:10:30|402.69|398.59|402.89|398.79|402.89|398.79|402.69|398.59|8
1632679840000|2021-09-26 18:10:40|402.87|398.77|402.75|398.65|402.87|398.77|402.71|398.61|10
1632679850000|2021-09-26 18:10:50|402.74|398.64|402.78|398.68|402.78|398.68|402.74|398.64|5
1632679860000|2021-09-26 18:11:00|402.84|398.74|402.84|398.74|402.84|398.74|402.82|398.72|4
1632679870000|2021-09-26 18:11:10|402.83|398.73|402.63|398.53|402.83|398.73|402.63|398.53|11
1632679880000|2021-09-26 18:11:20|402.64|398.54|402.63|398.53|402.65|398.55|402.63|398.53|4
1632679890000|2021-09-26 18:11:30|402.64|398.54|402.63|398.53|402.67|398.57|402.62|398.52|8
1632679900000|2021-09-26 18:11:40|402.6|398.5|402.66|398.56|402.66|398.56|402.59|398.49|9
1632679910000|2021-09-26 18:11:50|402.67|398.57|402.73|398.63|402.76|398.66|402.67|398.57|8
1632679920000|2021-09-26 18:12:00|402.74|398.64|402.63|398.53|402.74|398.64|402.51|398.41|14
1632679930000|2021-09-26 18:12:10|402.64|398.54|402.66|398.56|402.66|398.56|402.62|398.52|10
1632679940000|2021-09-26 18:12:20|402.65|398.55|402.71|398.61|402.72|398.62|402.63|398.53|11
1632679950000|2021-09-26 18:12:30|402.72|398.62|402.87|398.77|402.87|398.77|402.72|398.62|10
1632679960000|2021-09-26 18:12:40|402.88|398.78|402.94|398.84|402.96|398.86|402.88|398.78|7
1632679970000|2021-09-26 18:12:50|402.91|398.81|402.91|398.81|402.94|398.84|402.91|398.81|5
1632679980000|2021-09-26 18:13:00|402.9|398.8|402.92|398.82|402.93|398.83|402.89|398.79|11
1632679990000|2021-09-26 18:13:10|402.95|398.85|402.91|398.81|402.96|398.86|402.91|398.81|11
1632680000000|2021-09-26 18:13:20|402.9|398.8|403.07|398.97|403.07|398.97|402.85|398.75|14
1632680010000|2021-09-26 18:13:30|403.03|398.93|403.02|398.92|403.1|399|403.02|398.92|10
1632680020000|2021-09-26 18:13:40|403.05|398.95|403.28|399.18|403.28|399.18|403.02|398.92|16
1632680030000|2021-09-26 18:13:50|403.27|399.17|403.17|399.07|403.32|399.22|403.14|399.04|16
1632680040000|2021-09-26 18:14:00|403.16|399.06|402.92|398.82|403.17|399.07|402.92|398.82|14
1632680050000|2021-09-26 18:14:10|402.91|398.81|403|398.9|403.01|398.91|402.91|398.81|17
1632680060000|2021-09-26 18:14:20|403.01|398.91|402.87|398.77|403.01|398.91|402.86|398.76|16
1632680070000|2021-09-26 18:14:30|402.89|398.79|402.74|398.64|402.94|398.84|402.71|398.61|15
1632680080000|2021-09-26 18:14:40|402.73|398.63|402.67|398.57|402.76|398.66|402.67|398.57|12
1632680090000|2021-09-26 18:14:50|402.68|398.58|402.67|398.57|402.68|398.58|402.66|398.56|3
1632680100000|2021-09-26 18:15:00|402.66|398.56|402.78|398.68|402.79|398.69|402.66|398.56|6
1632680110000|2021-09-26 18:15:10|402.79|398.69|402.84|398.74|402.84|398.74|402.77|398.67|8
1632680120000|2021-09-26 18:15:20|402.91|398.81|403.17|399.07|403.17|399.07|402.91|398.81|13
1632680130000|2021-09-26 18:15:30|403.18|399.08|403.19|399.09|403.19|399.09|403.18|399.08|4
1632680140000|2021-09-26 18:15:40|403.16|399.06|403.57|399.47|403.57|399.47|403.16|399.06|16
1632680150000|2021-09-26 18:15:50|403.63|399.53|403.61|399.51|403.66|399.56|403.59|399.49|10
1632680160000|2021-09-26 18:16:00|403.6|399.5|403.72|399.62|403.73|399.63|403.6|399.5|10
1632680170000|2021-09-26 18:16:10|403.75|399.65|403.71|399.61|403.76|399.66|403.71|399.61|5
1632680180000|2021-09-26 18:16:20|403.72|399.62|403.64|399.54|403.72|399.62|403.61|399.51|12
1632680190000|2021-09-26 18:16:30|403.63|399.53|403.6|399.5|403.7|399.6|403.6|399.5|20
1632680200000|2021-09-26 18:16:40|403.63|399.53|403.67|399.57|403.7|399.6|403.63|399.53|12
1632680210000|2021-09-26 18:16:50|403.64|399.54|403.58|399.48|403.66|399.56|403.56|399.46|17
1632680220000|2021-09-26 18:17:00|403.61|399.51|403.62|399.52|403.67|399.57|403.6|399.5|14
1632680230000|2021-09-26 18:17:10|403.64|399.54|403.66|399.56|403.67|399.57|403.62|399.52|12
1632680240000|2021-09-26 18:17:20|403.67|399.57|403.66|399.56|403.67|399.57|403.66|399.56|2
1632680250000|2021-09-26 18:17:30|403.67|399.57|403.7|399.6|403.71|399.61|403.66|399.56|19
1632680260000|2021-09-26 18:17:40|403.68|399.58|403.96|399.86|403.96|399.86|403.67|399.57|19
1632680270000|2021-09-26 18:17:50|403.95|399.85|404.37|400.27|404.37|400.27|403.95|399.85|24
1632680280000|2021-09-26 18:18:00|404.38|400.28|404.27|400.17|404.41|400.31|404.27|400.17|15
1632680290000|2021-09-26 18:18:10|404.26|400.16|404.29|400.19|404.29|400.19|404.26|400.16|6
1632680300000|2021-09-26 18:18:20|404.3|400.2|404.26|400.16|404.34|400.24|404.24|400.14|13
1632680310000|2021-09-26 18:18:30|404.24|400.14|404.28|400.18|404.28|400.18|404.24|400.14|8
1632680320000|2021-09-26 18:18:40|404.26|400.16|404.3|400.2|404.31|400.21|404.25|400.15|10
1632680330000|2021-09-26 18:18:50|404.31|400.21|404.29|400.19|404.31|400.21|404.27|400.17|13
1632680340000|2021-09-26 18:19:00|404.31|400.21|404.18|400.08|404.32|400.22|404.15|400.05|19
1632680350000|2021-09-26 18:19:10|404.24|400.14|404.57|400.47|404.62|400.52|404.24|400.14|21
1632680360000|2021-09-26 18:19:20|404.59|400.49|404.41|400.31|404.63|400.53|404.41|400.31|11
1632680370000|2021-09-26 18:19:30|404.4|400.3|404.32|400.22|404.41|400.31|404.32|400.22|13
1632680380000|2021-09-26 18:19:40|404.33|400.23|403.92|399.82|404.33|400.23|403.89|399.79|24
1632680390000|2021-09-26 18:19:50|403.94|399.84|404.02|399.92|404.05|399.95|403.94|399.84|15
1632680400000|2021-09-26 18:20:00|404.01|399.91|403.96|399.86|404.02|399.92|403.94|399.84|13
1632680410000|2021-09-26 18:20:10|403.95|399.85|404.11|400.01|404.13|400.03|403.95|399.85|13
1632680420000|2021-09-26 18:20:20|404.14|400.04|404.36|400.26|404.36|400.26|404.14|400.04|10
1632680430000|2021-09-26 18:20:30|404.38|400.28|404.48|400.38|404.48|400.38|404.36|400.26|9
1632680440000|2021-09-26 18:20:40|404.47|400.37|404.35|400.25|404.47|400.37|404.35|400.25|8
1632680450000|2021-09-26 18:20:50|404.36|400.26|404.05|399.95|404.36|400.26|403.92|399.82|13
1632680460000|2021-09-26 18:21:00|403.98|399.88|404.1|400|404.16|400.06|403.95|399.85|26
1632680470000|2021-09-26 18:21:10|404.09|399.99|404.06|399.96|404.09|399.99|404.06|399.96|5
1632680480000|2021-09-26 18:21:20|404.08|399.98|404.13|400.03|404.13|400.03|404.06|399.96|8
1632680490000|2021-09-26 18:21:30|404.1|400|404.12|400.02|404.13|400.03|404.09|399.99|8
1632680500000|2021-09-26 18:21:40|404.1|400|404.03|399.93|404.13|400.03|404.03|399.93|7
1632680510000|2021-09-26 18:21:50|404.01|399.91|404.04|399.94|404.04|399.94|403.99|399.89|11
1632680520000|2021-09-26 18:22:00|404.03|399.93|403.81|399.71|404.03|399.93|403.81|399.71|11
1632680530000|2021-09-26 18:22:10|403.8|399.7|403.88|399.78|403.88|399.78|403.79|399.69|7
1632680540000|2021-09-26 18:22:20|403.89|399.79|403.81|399.71|403.9|399.8|403.72|399.62|15
1632680550000|2021-09-26 18:22:30|403.79|399.69|403.93|399.83|403.94|399.84|403.77|399.67|12
1632680560000|2021-09-26 18:22:40|403.9|399.8|403.94|399.84|403.94|399.84|403.9|399.8|2
1632680570000|2021-09-26 18:22:50|403.92|399.82|403.93|399.83|403.94|399.84|403.92|399.82|5
1632680580000|2021-09-26 18:23:00|403.96|399.86|403.92|399.82|403.96|399.86|403.91|399.81|7
1632680590000|2021-09-26 18:23:10|403.91|399.81|403.72|399.62|403.91|399.81|403.72|399.62|14
1632680600000|2021-09-26 18:23:20|403.74|399.64|403.74|399.64|403.81|399.71|403.7|399.6|9
1632680610000|2021-09-26 18:23:30|403.77|399.67|403.82|399.72|403.82|399.72|403.77|399.67|14
1632680620000|2021-09-26 18:23:40|403.84|399.74|403.78|399.68|403.91|399.81|403.77|399.67|12
1632680630000|2021-09-26 18:23:50|403.76|399.66|403.92|399.82|403.92|399.82|403.76|399.66|13
1632680640000|2021-09-26 18:24:00|403.9|399.8|404.19|400.09|404.19|400.09|403.88|399.78|12
1632680650000|2021-09-26 18:24:10|404.27|400.17|404.26|400.16|404.36|400.26|404.26|400.16|14
1632680660000|2021-09-26 18:24:20|404.25|400.15|404.35|400.25|404.37|400.27|404.25|400.15|5
1632680670000|2021-09-26 18:24:30|404.38|400.28|404.4|400.3|404.42|400.32|404.35|400.25|16
1632680680000|2021-09-26 18:24:40|404.39|400.29|404.41|400.31|404.42|400.32|404.39|400.29|4
1632680690000|2021-09-26 18:24:50|404.4|400.3|404.39|400.29|404.4|400.3|404.39|400.29|2
1632680700000|2021-09-26 18:25:00|404.37|400.27|404.03|399.93|404.39|400.29|404.03|399.93|15
1632680710000|2021-09-26 18:25:10|404.04|399.94|404|399.9|404.04|399.94|403.98|399.88|18
1632680720000|2021-09-26 18:25:20|403.98|399.88|403.99|399.89|404|399.9|403.97|399.87|12
1632680730000|2021-09-26 18:25:30|404.01|399.91|404.07|399.97|404.08|399.98|404.01|399.91|9
1632680740000|2021-09-26 18:25:40|404.08|399.98|404.14|400.04|404.14|400.04|404.07|399.97|7
1632680750000|2021-09-26 18:25:50|404.16|400.06|404.17|400.07|404.17|400.07|404.16|400.06|6
1632680760000|2021-09-26 18:26:00|404.15|400.05|404.16|400.06|404.18|400.08|404.15|400.05|8
1632680770000|2021-09-26 18:26:10|404.17|400.07|404.17|400.07|404.17|400.07|404.16|400.06|5
1632680780000|2021-09-26 18:26:20|404.14|400.04|404.28|400.18|404.58|400.48|404.14|400.04|9
1632680790000|2021-09-26 18:26:30|404.52|400.42|404.97|400.87|405.03|400.93|404.52|400.42|17
1632680800000|2021-09-26 18:26:40|404.94|400.84|405.01|400.91|405.04|400.94|404.94|400.84|17
1632680810000|2021-09-26 18:26:50|405.02|400.92|404.7|400.6|405.02|400.92|404.7|400.6|17
1632680820000|2021-09-26 18:27:00|404.71|400.61|404.83|400.73|404.85|400.75|404.65|400.55|25
1632680830000|2021-09-26 18:27:10|404.82|400.72|405.15|401.05|405.17|401.07|404.82|400.72|27
1632680840000|2021-09-26 18:27:20|405.19|401.09|405.17|401.07|405.24|401.14|405.15|401.05|26
1632680850000|2021-09-26 18:27:30|405.2|401.1|405.26|401.16|405.32|401.22|405.19|401.09|22
1632680860000|2021-09-26 18:27:40|405.27|401.17|405.27|401.17|405.32|401.22|405.17|401.07|18
1632680870000|2021-09-26 18:27:50|405.29|401.19|405.24|401.14|405.3|401.2|405.24|401.14|8
1632680880000|2021-09-26 18:28:00|405.26|401.16|405.19|401.09|405.28|401.18|405.19|401.09|11
1632680890000|2021-09-26 18:28:10|405.2|401.1|405.2|401.1|405.32|401.22|405.19|401.09|7
1632680900000|2021-09-26 18:28:20|405.17|401.07|405.17|401.07|405.17|401.07|405.16|401.06|3
1632680910000|2021-09-26 18:28:30|405.16|401.06|405.16|401.06|405.19|401.09|405.16|401.06|5
1632680920000|2021-09-26 18:28:40|405.15|401.05|405.05|400.95|405.19|401.09|405.05|400.95|14
1632680930000|2021-09-26 18:28:50|405.04|400.94|405.05|400.95|405.05|400.95|405.04|400.94|4
1632680940000|2021-09-26 18:29:00|405.04|400.94|405.05|400.95|405.07|400.97|405.04|400.94|8
1632680950000|2021-09-26 18:29:10|405.07|400.97|405.12|401.02|405.14|401.04|405.07|400.97|7
1632680960000|2021-09-26 18:29:20|405.11|401.01|405.11|401.01|405.11|401.01|405.1|401|3
1632680970000|2021-09-26 18:29:30|405.1|401|404.91|400.81|405.11|401.01|404.91|400.81|11
1632680980000|2021-09-26 18:29:40|404.9|400.8|404.81|400.71|404.93|400.83|404.74|400.64|15
1632680990000|2021-09-26 18:29:50|404.79|400.69|404.88|400.78|404.88|400.78|404.79|400.69|8
1632681000000|2021-09-26 18:30:00|404.91|400.81|404.84|400.74|405.05|400.95|404.84|400.74|16
1632681010000|2021-09-26 18:30:10|404.85|400.75|404.73|400.63|404.87|400.77|404.7|400.6|11
1632681020000|2021-09-26 18:30:20|404.74|400.64|404.92|400.82|404.92|400.82|404.74|400.64|11
1632681030000|2021-09-26 18:30:30|404.94|400.84|405.12|401.02|405.17|401.07|404.92|400.82|15
1632681040000|2021-09-26 18:30:40|405.1|401|405.54|401.44|405.54|401.44|405.09|400.99|18
1632681050000|2021-09-26 18:30:50|405.55|401.45|405.35|401.25|405.55|401.45|405.34|401.24|22
1632681060000|2021-09-26 18:31:00|405.37|401.27|405.39|401.29|405.4|401.3|405.35|401.25|10
1632681070000|2021-09-26 18:31:10|405.38|401.28|405.41|401.31|405.41|401.31|405.35|401.25|6
1632681080000|2021-09-26 18:31:20|405.42|401.32|405.91|401.81|405.92|401.82|405.42|401.32|15
1632681090000|2021-09-26 18:31:30|405.92|401.82|405.9|401.8|405.93|401.83|405.82|401.72|17
1632681100000|2021-09-26 18:31:40|405.89|401.79|405.9|401.8|405.92|401.82|405.88|401.78|8
1632681110000|2021-09-26 18:31:50|405.87|401.77|405.87|401.77|405.87|401.77|405.87|401.77|1
1632681120000|2021-09-26 18:32:00|405.86|401.76|405.86|401.76|405.89|401.79|405.85|401.75|8
1632681130000|2021-09-26 18:32:10|405.83|401.73|405.82|401.72|405.85|401.75|405.81|401.71|5
1632681140000|2021-09-26 18:32:20|405.83|401.73|405.92|401.82|405.93|401.83|405.83|401.73|10
1632681150000|2021-09-26 18:32:30|405.91|401.81|405.9|401.8|405.93|401.83|405.9|401.8|4
1632681160000|2021-09-26 18:32:40|405.91|401.81|405.85|401.75|405.91|401.81|405.85|401.75|4
1632681170000|2021-09-26 18:32:50|405.84|401.74|405.86|401.76|405.86|401.76|405.82|401.72|4
1632681180000|2021-09-26 18:33:00|405.87|401.77|405.72|401.62|405.88|401.78|405.72|401.62|10
1632681190000|2021-09-26 18:33:10|405.63|401.53|405.66|401.56|405.7|401.6|405.63|401.53|7
1632681200000|2021-09-26 18:33:20|405.61|401.51|405.45|401.35|405.61|401.51|405.45|401.35|5
1632681210000|2021-09-26 18:33:30|405.43|401.33|405.13|401.03|405.43|401.33|405.09|400.99|25
1632681220000|2021-09-26 18:33:40|405.08|400.98|405.04|400.94|405.08|400.98|405.03|400.93|11
1632681230000|2021-09-26 18:33:50|405.03|400.93|404.96|400.86|405.03|400.93|404.95|400.85|7
1632681240000|2021-09-26 18:34:00|404.94|400.84|404.91|400.81|404.94|400.84|404.91|400.81|6
1632681250000|2021-09-26 18:34:10|404.9|400.8|405.03|400.93|405.03|400.93|404.85|400.75|12
1632681260000|2021-09-26 18:34:20|404.99|400.89|404.92|400.82|404.99|400.89|404.83|400.73|10
1632681270000|2021-09-26 18:34:30|404.91|400.81|404.86|400.76|404.91|400.81|404.84|400.74|4
1632681280000|2021-09-26 18:34:40|404.85|400.75|404.88|400.78|404.89|400.79|404.85|400.75|12
1632681290000|2021-09-26 18:34:50|404.89|400.79|405.04|400.94|405.04|400.94|404.88|400.78|16
1632681300000|2021-09-26 18:35:00|405.05|400.95|405.01|400.91|405.05|400.95|404.99|400.89|9
1632681310000|2021-09-26 18:35:10|405|400.9|404.99|400.89|405.01|400.91|404.99|400.89|5
1632681330000|2021-09-26 18:35:30|405|400.9|404.99|400.89|405.01|400.91|404.99|400.89|4
1632681340000|2021-09-26 18:35:40|405|400.9|405|400.9|405.01|400.91|404.99|400.89|7
1632681350000|2021-09-26 18:35:50|404.99|400.89|404.99|400.89|404.99|400.89|404.99|400.89|1
1632681360000|2021-09-26 18:36:00|405.01|400.91|404.76|400.66|405.01|400.91|404.76|400.66|18
1632681370000|2021-09-26 18:36:10|404.77|400.67|404.65|400.55|404.77|400.67|404.64|400.54|15
1632681380000|2021-09-26 18:36:20|404.63|400.53|404.43|400.33|404.63|400.53|404.42|400.32|17
1632681390000|2021-09-26 18:36:30|404.38|400.28|404.43|400.33|404.43|400.33|404.36|400.26|5
1632681410000|2021-09-26 18:36:50|404.42|400.32|404.36|400.26|404.43|400.33|404.36|400.26|4
1632681420000|2021-09-26 18:37:00|404.42|400.32|404.43|400.33|404.44|400.34|404.42|400.32|8
1632681430000|2021-09-26 18:37:10|404.42|400.32|404.4|400.3|404.43|400.33|404.4|400.3|7
1632681440000|2021-09-26 18:37:20|404.42|400.32|404.56|400.46|404.57|400.47|404.42|400.32|17
1632681450000|2021-09-26 18:37:30|404.63|400.53|404.87|400.77|404.87|400.77|404.63|400.53|10
1632681460000|2021-09-26 18:37:40|404.86|400.76|404.81|400.71|404.86|400.76|404.8|400.7|12
1632681470000|2021-09-26 18:37:50|404.79|400.69|404.73|400.63|404.81|400.71|404.73|400.63|8
1632681480000|2021-09-26 18:38:00|404.75|400.65|405.48|401.38|405.49|401.39|404.74|400.64|16
1632681490000|2021-09-26 18:38:10|405.5|401.4|405.38|401.28|405.6|401.5|405.38|401.28|9
1632681500000|2021-09-26 18:38:20|405.37|401.27|405.55|401.45|405.55|401.45|405.36|401.26|19
1632681510000|2021-09-26 18:38:30|405.56|401.46|405.56|401.46|405.59|401.49|405.55|401.45|4
1632681520000|2021-09-26 18:38:40|405.69|401.59|405.8|401.7|405.8|401.7|405.64|401.54|10
1632681530000|2021-09-26 18:38:50|405.81|401.71|405.8|401.7|405.85|401.75|405.75|401.65|11
1632681540000|2021-09-26 18:39:00|405.79|401.69|405.63|401.53|405.79|401.69|405.63|401.53|7
1632681550000|2021-09-26 18:39:10|405.62|401.52|405.57|401.47|405.62|401.52|405.57|401.47|6
1632681560000|2021-09-26 18:39:20|405.59|401.49|405.59|401.49|405.65|401.55|405.57|401.47|17
1632681570000|2021-09-26 18:39:30|405.6|401.5|405.59|401.49|405.65|401.55|405.57|401.47|15
1632681580000|2021-09-26 18:39:40|405.58|401.48|405.55|401.45|405.6|401.5|405.4|401.3|21
1632681590000|2021-09-26 18:39:50|405.54|401.44|405.69|401.59|405.69|401.59|405.51|401.41|18
1632681600000|2021-09-26 18:40:00|405.68|401.58|405.63|401.53|405.68|401.58|405.6|401.5|19
1632681610000|2021-09-26 18:40:10|405.62|401.52|405.46|401.36|405.62|401.52|405.46|401.36|11
1632681620000|2021-09-26 18:40:20|405.45|401.35|405.63|401.53|405.63|401.53|405.45|401.35|5
1632681630000|2021-09-26 18:40:30|405.61|401.51|405.48|401.38|405.66|401.56|405.48|401.38|9
1632681640000|2021-09-26 18:40:40|405.49|401.39|405.54|401.44|405.6|401.5|405.48|401.38|9
1632681650000|2021-09-26 18:40:50|405.56|401.46|405.43|401.33|405.57|401.47|405.43|401.33|12
1632681660000|2021-09-26 18:41:00|405.48|401.38|405.37|401.27|405.5|401.4|405.36|401.26|12
1632681680000|2021-09-26 18:41:20|405.36|401.26|405.37|401.27|405.39|401.29|405.32|401.22|9
1632681690000|2021-09-26 18:41:30|405.36|401.26|405.39|401.29|405.39|401.29|405.36|401.26|4
1632681700000|2021-09-26 18:41:40|405.41|401.31|405.26|401.16|405.46|401.36|405.25|401.15|13
1632681710000|2021-09-26 18:41:50|405.29|401.19|405.26|401.16|405.31|401.21|405.26|401.16|7
1632681720000|2021-09-26 18:42:00|405.24|401.14|405.22|401.12|405.24|401.14|405.2|401.1|4
1632681730000|2021-09-26 18:42:10|405.23|401.13|405.3|401.2|405.3|401.2|405.22|401.12|6
1632681740000|2021-09-26 18:42:20|405.31|401.21|405.32|401.22|405.33|401.23|405.29|401.19|7
1632681760000|2021-09-26 18:42:40|405.33|401.23|406.39|402.29|406.54|402.44|405.32|401.22|25
1632681770000|2021-09-26 18:42:50|406.41|402.31|407.24|403.14|407.24|403.14|406.39|402.29|25
1632681780000|2021-09-26 18:43:00|407.25|403.15|407.39|403.29|407.43|403.33|407.25|403.15|23
1632681790000|2021-09-26 18:43:10|407.38|403.28|406.87|402.77|407.38|403.28|406.87|402.77|20
1632681800000|2021-09-26 18:43:20|406.88|402.78|406.82|402.72|406.92|402.82|406.81|402.71|17
1632681810000|2021-09-26 18:43:30|406.83|402.73|406.98|402.88|407.07|402.97|406.79|402.69|17
1632681820000|2021-09-26 18:43:40|407.1|403|407.44|403.34|407.44|403.34|407.1|403|17
1632681830000|2021-09-26 18:43:50|407.45|403.35|407.7|403.6|407.82|403.72|407.22|403.12|22
1632681840000|2021-09-26 18:44:00|407.82|403.72|407.48|403.38|407.82|403.72|407.48|403.38|26
1632681850000|2021-09-26 18:44:10|407.49|403.39|407.68|403.58|407.71|403.61|407.47|403.37|8
1632681860000|2021-09-26 18:44:20|407.7|403.6|408.1|404|408.15|404.05|407.7|403.6|26
1632681870000|2021-09-26 18:44:30|408.09|403.99|408.07|403.97|408.12|404.02|407.93|403.83|25
1632681880000|2021-09-26 18:44:40|408.12|404.02|408.16|404.06|408.19|404.09|408.12|404.02|14
1632681890000|2021-09-26 18:44:50|408.17|404.07|408.67|404.57|408.67|404.57|408.17|404.07|18
1632681900000|2021-09-26 18:45:00|408.77|404.67|408.41|404.31|408.93|404.83|408.41|404.31|27
1632681910000|2021-09-26 18:45:10|408.4|404.3|408.49|404.39|408.49|404.39|408.37|404.27|7
1632681920000|2021-09-26 18:45:20|408.45|404.35|408.47|404.37|408.51|404.41|408.44|404.34|7
1632681930000|2021-09-26 18:45:30|408.48|404.38|408.45|404.35|408.48|404.38|408.45|404.35|2
1632681940000|2021-09-26 18:45:40|408.48|404.38|408.46|404.36|408.5|404.4|408.46|404.36|3
1632681950000|2021-09-26 18:45:50|408.45|404.35|408.47|404.37|408.47|404.37|408.4|404.3|6
1632681960000|2021-09-26 18:46:00|408.46|404.36|408.24|404.14|408.46|404.36|408.24|404.14|12
1632681980000|2021-09-26 18:46:20|408.21|404.11|408.23|404.13|408.24|404.14|408.21|404.11|5
1632681990000|2021-09-26 18:46:30|408.17|404.07|407.97|403.87|408.17|404.07|407.97|403.87|11
1632682000000|2021-09-26 18:46:40|407.96|403.86|407.36|403.26|407.96|403.86|407.36|403.26|23
1632682010000|2021-09-26 18:46:50|407.33|403.23|406.65|402.55|407.33|403.23|406.65|402.55|26
1632682020000|2021-09-26 18:47:00|406.66|402.56|406.84|402.74|406.84|402.74|406.49|402.39|23
1632682030000|2021-09-26 18:47:10|406.87|402.77|407.01|402.91|407.01|402.91|406.87|402.77|8
1632682040000|2021-09-26 18:47:20|407.02|402.92|406.92|402.82|407.02|402.92|406.92|402.82|11
1632682050000|2021-09-26 18:47:30|406.93|402.83|406.96|402.86|406.96|402.86|406.91|402.81|12
1632682060000|2021-09-26 18:47:40|406.95|402.85|406.99|402.89|406.99|402.89|406.94|402.84|9
1632682070000|2021-09-26 18:47:50|406.97|402.87|406.83|402.73|406.97|402.87|406.82|402.72|12
1632682080000|2021-09-26 18:48:00|406.85|402.75|406.85|402.75|406.85|402.75|406.81|402.71|9
1632682090000|2021-09-26 18:48:10|406.83|402.73|406.9|402.8|406.9|402.8|406.8|402.7|7
1632682100000|2021-09-26 18:48:20|406.84|402.74|406.6|402.5|406.84|402.74|406.6|402.5|18
1632682110000|2021-09-26 18:48:30|406.61|402.51|406.54|402.44|406.61|402.51|406.54|402.44|12
1632682120000|2021-09-26 18:48:40|406.56|402.46|406.54|402.44|406.57|402.47|406.54|402.44|9
1632682130000|2021-09-26 18:48:50|406.55|402.45|406.38|402.28|406.55|402.45|406.37|402.27|17
1632682140000|2021-09-26 18:49:00|406.37|402.27|406.14|402.04|406.37|402.27|406.13|402.03|21
1632682150000|2021-09-26 18:49:10|406.12|402.02|405.8|401.7|406.12|402.02|405.8|401.7|21
1632682160000|2021-09-26 18:49:20|405.79|401.69|405.61|401.51|405.79|401.69|405.61|401.51|14
1632682170000|2021-09-26 18:49:30|405.6|401.5|405.42|401.32|405.6|401.5|405.39|401.29|17
1632682180000|2021-09-26 18:49:40|405.43|401.33|404.77|400.67|405.43|401.33|404.75|400.65|24
1632682190000|2021-09-26 18:49:50|404.76|400.66|404.76|400.66|404.81|400.71|404.72|400.62|22
1632682200000|2021-09-26 18:50:00|404.74|400.64|404.81|400.71|404.81|400.71|404.69|400.59|15
1632682210000|2021-09-26 18:50:10|404.83|400.73|404.87|400.77|404.87|400.77|404.83|400.73|6
1632682220000|2021-09-26 18:50:20|404.88|400.78|405.2|401.1|405.2|401.1|404.88|400.78|16
1632682230000|2021-09-26 18:50:30|405.16|401.06|406.09|401.99|406.09|401.99|405.16|401.06|24
1632682240000|2021-09-26 18:50:40|406.1|402|406.21|402.11|406.21|402.11|406.03|401.93|23
1632682250000|2021-09-26 18:50:50|406.25|402.15|406.43|402.33|406.58|402.48|406.25|402.15|31
1632682260000|2021-09-26 18:51:00|406.44|402.34|406.77|402.67|406.78|402.68|406.38|402.28|24
1632682270000|2021-09-26 18:51:10|406.71|402.61|406.45|402.35|406.71|402.61|406.37|402.27|23
1632682280000|2021-09-26 18:51:20|406.46|402.36|406.4|402.3|406.48|402.38|406.39|402.29|15
1632682290000|2021-09-26 18:51:30|406.36|402.26|406.39|402.29|406.39|402.29|406.28|402.18|14
1632682300000|2021-09-26 18:51:40|406.4|402.3|406.65|402.55|406.65|402.55|406.37|402.27|15
1632682310000|2021-09-26 18:51:50|406.67|402.57|406.89|402.79|406.89|402.79|406.65|402.55|23
1632682320000|2021-09-26 18:52:00|406.87|402.77|407.29|403.19|407.29|403.19|406.87|402.77|24
1632682330000|2021-09-26 18:52:10|407.33|403.23|407.06|402.96|407.36|403.26|407.01|402.91|13
1632682340000|2021-09-26 18:52:20|407.05|402.95|407.07|402.97|407.09|402.99|407|402.9|11
1632682350000|2021-09-26 18:52:30|407.08|402.98|407.07|402.97|407.1|403|407.06|402.96|10
1632682360000|2021-09-26 18:52:40|407.06|402.96|407.41|403.31|407.41|403.31|407.04|402.94|20
1632682370000|2021-09-26 18:52:50|407.29|403.19|406.99|402.89|407.29|403.19|406.99|402.89|18
1632682380000|2021-09-26 18:53:00|406.98|402.88|406.62|402.52|407.01|402.91|406.55|402.45|30
1632682390000|2021-09-26 18:53:10|406.61|402.51|405.84|401.74|406.62|402.52|405.83|401.73|29
1632682400000|2021-09-26 18:53:20|405.87|401.77|405.98|401.88|406.09|401.99|405.68|401.58|28
1632682410000|2021-09-26 18:53:30|405.99|401.89|405.87|401.77|406|401.9|405.87|401.77|20
1632682420000|2021-09-26 18:53:40|405.9|401.8|405.74|401.64|405.92|401.82|405.72|401.62|14
1632682430000|2021-09-26 18:53:50|405.73|401.63|405.77|401.67|405.77|401.67|405.72|401.62|14
1632682440000|2021-09-26 18:54:00|405.76|401.66|405.79|401.69|405.79|401.69|405.76|401.66|4
1632682450000|2021-09-26 18:54:10|405.78|401.68|405.76|401.66|405.8|401.7|405.76|401.66|6
1632682460000|2021-09-26 18:54:20|405.8|401.7|405.77|401.67|405.8|401.7|405.77|401.67|7
1632682470000|2021-09-26 18:54:30|405.72|401.62|405.72|401.62|405.72|401.62|405.72|401.62|1
1632682480000|2021-09-26 18:54:40|405.74|401.64|405.4|401.3|405.74|401.64|405.4|401.3|17
1632682490000|2021-09-26 18:54:50|405.39|401.29|405.27|401.17|405.39|401.29|405.25|401.15|15
1632682500000|2021-09-26 18:55:00|405.25|401.15|405.27|401.17|405.29|401.19|405.24|401.14|13
1632682510000|2021-09-26 18:55:10|405.22|401.12|405.09|400.99|405.22|401.12|405.09|400.99|17
1632682520000|2021-09-26 18:55:20|405.1|401|405.02|400.92|405.1|401|405.02|400.92|9
1632682530000|2021-09-26 18:55:30|405.01|400.91|404.97|400.87|405.02|400.92|404.97|400.87|6
1632682540000|2021-09-26 18:55:40|404.99|400.89|404.75|400.65|404.99|400.89|404.74|400.64|13
1632682550000|2021-09-26 18:55:50|404.74|400.64|404.62|400.52|404.77|400.67|404.62|400.52|11
1632682560000|2021-09-26 18:56:00|404.58|400.48|404.47|400.37|404.58|400.48|404.45|400.35|15
1632682570000|2021-09-26 18:56:10|404.48|400.38|404.44|400.34|404.5|400.4|404.44|400.34|12
1632682580000|2021-09-26 18:56:20|404.43|400.33|404.37|400.27|404.43|400.33|404.37|400.27|10
1632682590000|2021-09-26 18:56:30|404.39|400.29|404.5|400.4|404.73|400.63|404.38|400.28|26
1632682600000|2021-09-26 18:56:40|404.44|400.34|404.41|400.31|404.44|400.34|404.37|400.27|9
1632682610000|2021-09-26 18:56:50|404.42|400.32|404.69|400.59|404.69|400.59|404.39|400.29|24
1632682620000|2021-09-26 18:57:00|404.68|400.58|404.71|400.61|404.76|400.66|404.68|400.58|13
1632682630000|2021-09-26 18:57:10|404.64|400.54|404.64|400.54|404.64|400.54|404.61|400.51|8
1632682640000|2021-09-26 18:57:20|404.63|400.53|404.4|400.3|404.64|400.54|404.4|400.3|10
1632682650000|2021-09-26 18:57:30|404.33|400.23|404.37|400.27|404.37|400.27|404.33|400.23|5
1632682660000|2021-09-26 18:57:40|404.35|400.25|405.15|401.05|405.15|401.05|404.34|400.24|25
1632682670000|2021-09-26 18:57:50|405.17|401.07|404.87|400.77|405.26|401.16|404.87|400.77|19
1632682680000|2021-09-26 18:58:00|404.88|400.78|404.97|400.87|404.97|400.87|404.88|400.78|11
1632682690000|2021-09-26 18:58:10|404.96|400.86|404.97|400.87|404.98|400.88|404.94|400.84|8
1632682700000|2021-09-26 18:58:20|404.98|400.88|404.93|400.83|404.99|400.89|404.91|400.81|17
1632682710000|2021-09-26 18:58:30|404.94|400.84|404.99|400.89|404.99|400.89|404.94|400.84|15
1632682720000|2021-09-26 18:58:40|404.98|400.88|405.01|400.91|405.02|400.92|404.97|400.87|10
1632682730000|2021-09-26 18:58:50|405.02|400.92|404.7|400.6|405.02|400.92|404.69|400.59|14
1632682740000|2021-09-26 18:59:00|404.73|400.63|404.71|400.61|404.73|400.63|404.71|400.61|8
1632682750000|2021-09-26 18:59:10|404.73|400.63|404.65|400.55|404.73|400.63|404.63|400.53|10
1632682760000|2021-09-26 18:59:20|404.64|400.54|404.65|400.55|404.65|400.55|404.64|400.54|2
1632682770000|2021-09-26 18:59:30|404.62|400.52|404.45|400.35|404.66|400.56|404.45|400.35|10
1632682780000|2021-09-26 18:59:40|404.44|400.34|404.56|400.46|404.56|400.46|404.41|400.31|16
1632682790000|2021-09-26 18:59:50|404.55|400.45|404.57|400.47|404.57|400.47|404.55|400.45|2
1632682800000|2021-09-26 19:00:00|404.58|400.48|404.6|400.5|404.6|400.5|404.58|400.48|5
1632682810000|2021-09-26 19:00:10|404.58|400.48|404.28|400.18|404.59|400.49|404.28|400.18|17
1632682820000|2021-09-26 19:00:20|404.25|400.15|404.25|400.15|404.28|400.18|404.2|400.1|15
1632682830000|2021-09-26 19:00:30|404.27|400.17|404.3|400.2|404.31|400.21|404.26|400.16|12
1632682840000|2021-09-26 19:00:40|404.31|400.21|404.13|400.03|404.31|400.21|404.13|400.03|13
1632682850000|2021-09-26 19:00:50|404.07|399.97|403.85|399.75|404.07|399.97|403.85|399.75|12
1632682860000|2021-09-26 19:01:00|403.88|399.78|403.92|399.82|403.99|399.89|403.85|399.75|19
1632682870000|2021-09-26 19:01:10|403.93|399.83|403.88|399.78|403.93|399.83|403.87|399.77|5
1632682880000|2021-09-26 19:01:20|403.9|399.8|403.9|399.8|403.99|399.89|403.81|399.71|20
1632682890000|2021-09-26 19:01:30|403.89|399.79|403.96|399.86|403.96|399.86|403.87|399.77|7
1632682900000|2021-09-26 19:01:40|403.95|399.85|403.99|399.89|404.01|399.91|403.93|399.83|12
1632682910000|2021-09-26 19:01:50|403.97|399.87|403.89|399.79|403.97|399.87|403.85|399.75|16
1632682920000|2021-09-26 19:02:00|403.87|399.77|403.92|399.82|403.92|399.82|403.77|399.67|21
1632682930000|2021-09-26 19:02:10|403.93|399.83|403.97|399.87|403.99|399.89|403.92|399.82|12
1632682940000|2021-09-26 19:02:20|403.98|399.88|404.12|400.02|404.12|400.02|403.98|399.88|7
1632682950000|2021-09-26 19:02:30|404.13|400.03|404.54|400.44|404.54|400.44|404.13|400.03|23
1632682960000|2021-09-26 19:02:40|404.57|400.47|404.61|400.51|404.65|400.55|404.55|400.45|18
1632682970000|2021-09-26 19:02:50|404.62|400.52|404.61|400.51|404.62|400.52|404.55|400.45|9
1632682980000|2021-09-26 19:03:00|404.62|400.52|404.36|400.26|404.62|400.52|404.35|400.25|14
1632682990000|2021-09-26 19:03:10|404.34|400.24|404.44|400.34|404.54|400.44|404.27|400.17|19
1632683000000|2021-09-26 19:03:20|404.45|400.35|404.45|400.35|404.45|400.35|404.42|400.32|13
1632683010000|2021-09-26 19:03:30|404.46|400.36|404.45|400.35|404.48|400.38|404.44|400.34|11
1632683020000|2021-09-26 19:03:40|404.44|400.34|404.46|400.36|404.46|400.36|404.44|400.34|6
1632683030000|2021-09-26 19:03:50|404.44|400.34|404.24|400.14|404.44|400.34|404.24|400.14|20
1632683040000|2021-09-26 19:04:00|404.22|400.12|404.2|400.1|404.22|400.12|404.18|400.08|11
1632683050000|2021-09-26 19:04:10|404.19|400.09|404.09|399.99|404.19|400.09|404.07|399.97|16
1632683060000|2021-09-26 19:04:20|404.1|400|404.29|400.19|404.29|400.19|404.06|399.96|17
1632683070000|2021-09-26 19:04:30|404.28|400.18|404.28|400.18|404.29|400.19|404.27|400.17|17
1632683080000|2021-09-26 19:04:40|404.27|400.17|404.1|400|404.3|400.2|404.1|400|18
1632683090000|2021-09-26 19:04:50|404.06|399.96|404.25|400.15|404.26|400.16|404.03|399.93|18
1632683100000|2021-09-26 19:05:00|404.26|400.16|404.26|400.16|404.27|400.17|404.19|400.09|20
1632683110000|2021-09-26 19:05:10|404.27|400.17|404.27|400.17|404.27|400.17|404.26|400.16|13
1632683120000|2021-09-26 19:05:20|404.26|400.16|404.14|400.04|404.27|400.17|404.14|400.04|11
1632683130000|2021-09-26 19:05:30|404.12|400.02|404.12|400.02|404.12|400.02|404.1|400|7
1632683140000|2021-09-26 19:05:40|404.13|400.03|403.87|399.77|404.15|400.05|403.86|399.76|13
1632683150000|2021-09-26 19:05:50|403.88|399.78|403.71|399.61|403.88|399.78|403.63|399.53|20
1632683160000|2021-09-26 19:06:00|403.7|399.6|403.81|399.71|403.82|399.72|403.65|399.55|21
1632683170000|2021-09-26 19:06:10|403.79|399.69|403.77|399.67|403.83|399.73|403.75|399.65|10
1632683180000|2021-09-26 19:06:20|403.74|399.64|403.74|399.64|403.79|399.69|403.71|399.61|14
1632683190000|2021-09-26 19:06:30|403.75|399.65|403.81|399.71|404.01|399.91|403.74|399.64|20
1632683200000|2021-09-26 19:06:40|403.78|399.68|403.65|399.55|403.78|399.68|403.6|399.5|13
1632683210000|2021-09-26 19:06:50|403.63|399.53|403.62|399.52|403.69|399.59|403.62|399.52|6
1632683220000|2021-09-26 19:07:00|403.63|399.53|403.56|399.46|403.63|399.53|403.56|399.46|5
1632683230000|2021-09-26 19:07:10|403.55|399.45|403.46|399.36|403.55|399.45|403.45|399.35|11
1632683240000|2021-09-26 19:07:20|403.49|399.39|403.3|399.2|403.49|399.39|403.21|399.11|15
1632683250000|2021-09-26 19:07:30|403.31|399.21|403.31|399.21|403.33|399.23|403.25|399.15|10
1632683260000|2021-09-26 19:07:40|403.3|399.2|403.29|399.19|403.31|399.21|403.25|399.15|10
1632683270000|2021-09-26 19:07:50|403.3|399.2|403.08|398.98|403.3|399.2|403.08|398.98|16
1632683280000|2021-09-26 19:08:00|403.05|398.95|403.24|399.14|403.24|399.14|403|398.9|18
1632683290000|2021-09-26 19:08:10|403.23|399.13|403.11|399.01|403.23|399.13|403.11|399.01|12
1632683300000|2021-09-26 19:08:20|403.07|398.97|402.89|398.79|403.07|398.97|402.89|398.79|10
1632683310000|2021-09-26 19:08:30|402.93|398.83|403.03|398.93|403.05|398.95|402.86|398.76|16
1632683320000|2021-09-26 19:08:40|403.02|398.92|403.06|398.96|403.06|398.96|403.02|398.92|7
1632683330000|2021-09-26 19:08:50|403.05|398.95|402.86|398.76|403.05|398.95|402.85|398.75|16
1632683340000|2021-09-26 19:09:00|402.85|398.75|402.88|398.78|402.89|398.79|402.82|398.72|9
1632683350000|2021-09-26 19:09:10|402.85|398.75|402.85|398.75|402.85|398.75|402.85|398.75|1
1632683360000|2021-09-26 19:09:20|402.81|398.71|402.85|398.75|402.85|398.75|402.81|398.71|2
1632683370000|2021-09-26 19:09:30|402.92|398.82|402.96|398.86|402.98|398.88|402.92|398.82|11
1632683380000|2021-09-26 19:09:40|402.97|398.87|403.5|399.4|404|399.9|402.97|398.87|34
1632683390000|2021-09-26 19:09:50|403.51|399.41|403.42|399.32|403.51|399.41|403.36|399.26|23
1632683400000|2021-09-26 19:10:00|403.43|399.33|403.52|399.42|403.52|399.42|403.37|399.27|14
1632683410000|2021-09-26 19:10:10|403.53|399.43|403.76|399.66|403.79|399.69|403.41|399.31|30
1632683420000|2021-09-26 19:10:20|403.74|399.64|403.57|399.47|403.76|399.66|403.57|399.47|21
1632683430000|2021-09-26 19:10:30|403.51|399.41|403.36|399.26|403.52|399.42|403.32|399.22|21
1632683440000|2021-09-26 19:10:40|403.34|399.24|403.6|399.5|403.64|399.54|403.33|399.23|16
1632683450000|2021-09-26 19:10:50|403.66|399.56|403.58|399.48|403.77|399.67|403.58|399.48|20
1632683460000|2021-09-26 19:11:00|403.59|399.49|403.66|399.56|403.66|399.56|403.53|399.43|15
1632683470000|2021-09-26 19:11:10|403.65|399.55|403.52|399.42|403.65|399.55|403.52|399.42|18
1632683480000|2021-09-26 19:11:20|403.62|399.52|403.63|399.53|403.63|399.53|403.55|399.45|10
1632683490000|2021-09-26 19:11:30|403.6|399.5|403.54|399.44|403.65|399.55|403.54|399.44|15
1632683500000|2021-09-26 19:11:40|403.52|399.42|403.38|399.28|403.52|399.42|403.32|399.22|15
1632683510000|2021-09-26 19:11:50|403.39|399.29|403.31|399.21|403.42|399.32|403.3|399.2|12
1632683520000|2021-09-26 19:12:00|403.32|399.22|403.35|399.25|403.35|399.25|403.3|399.2|5
1632683530000|2021-09-26 19:12:10|403.36|399.26|403.61|399.51|403.65|399.55|403.36|399.26|13
1632683540000|2021-09-26 19:12:20|403.56|399.46|403.81|399.71|403.81|399.71|403.56|399.46|19
1632683550000|2021-09-26 19:12:30|403.83|399.73|403.82|399.72|403.83|399.73|403.82|399.72|2
1632683560000|2021-09-26 19:12:40|403.83|399.73|403.59|399.49|403.84|399.74|403.58|399.48|13
1632683570000|2021-09-26 19:12:50|403.58|399.48|403.6|399.5|403.63|399.53|403.53|399.43|17
1632683580000|2021-09-26 19:13:00|403.64|399.54|404|399.9|404|399.9|403.63|399.53|22
1632683590000|2021-09-26 19:13:10|403.99|399.89|404.04|399.94|404.07|399.97|403.98|399.88|12
1632683600000|2021-09-26 19:13:20|404.06|399.96|404.27|400.17|407.11|402.02|404.04|399.94|20
1632683610000|2021-09-26 19:13:30|404.26|400.16|404.04|399.94|404.26|400.16|404.03|399.93|14
1632683620000|2021-09-26 19:13:40|404.08|399.98|403.92|399.82|404.15|400.05|403.9|399.8|21
1632683630000|2021-09-26 19:13:50|403.9|399.8|403.93|399.83|403.93|399.83|403.89|399.79|11
1632683640000|2021-09-26 19:14:00|404|399.9|404.37|400.27|404.38|400.28|404|399.9|18
1632683650000|2021-09-26 19:14:10|404.38|400.28|404.19|400.09|404.49|400.39|404.19|400.09|13
1632683660000|2021-09-26 19:14:20|404.15|400.05|404.12|400.02|404.15|400.05|404.09|399.99|14
1632683670000|2021-09-26 19:14:30|404.11|400.01|404.12|400.02|404.16|400.06|404.05|399.95|16
1632683680000|2021-09-26 19:14:40|404.13|400.03|403.82|399.72|404.22|400.12|403.82|399.72|21
1632683690000|2021-09-26 19:14:50|403.74|399.64|403.53|399.43|403.74|399.64|403.53|399.43|18
1632683700000|2021-09-26 19:15:00|403.54|399.44|403.58|399.48|403.58|399.48|403.54|399.44|5
1632683710000|2021-09-26 19:15:10|403.57|399.47|403.65|399.55|403.68|399.58|403.57|399.47|8
1632683720000|2021-09-26 19:15:20|403.61|399.51|403.51|399.41|403.73|399.63|403.51|399.41|21
1632683730000|2021-09-26 19:15:30|403.52|399.42|403.55|399.45|403.57|399.47|403.48|399.38|12
1632683740000|2021-09-26 19:15:40|403.61|399.51|403.64|399.54|403.65|399.55|403.59|399.49|15
1632683750000|2021-09-26 19:15:50|403.6|399.5|403.68|399.58|403.69|399.59|403.6|399.5|6
1632683760000|2021-09-26 19:16:00|403.67|399.57|403.81|399.71|403.81|399.71|403.61|399.51|19
1632683770000|2021-09-26 19:16:10|403.82|399.72|404.02|399.92|404.02|399.92|403.79|399.69|16
1632683780000|2021-09-26 19:16:20|404.15|400.05|404.17|400.07|404.2|400.1|404.15|400.05|9
1632683790000|2021-09-26 19:16:30|404.18|400.08|404.58|400.48|404.58|400.48|404.03|399.93|29
1632683800000|2021-09-26 19:16:40|404.57|400.47|404.54|400.44|404.76|400.66|404.52|400.42|24
1632683810000|2021-09-26 19:16:50|404.51|400.41|404.5|400.4|404.59|400.49|404.48|400.38|10
1632683820000|2021-09-26 19:17:00|404.45|400.35|404.53|400.43|404.53|400.43|404.43|400.33|14
1632683830000|2021-09-26 19:17:10|404.5|400.4|406.29|402.19|406.36|402.26|404.5|400.4|24
1632683840000|2021-09-26 19:17:20|406.25|402.15|405.56|401.46|406.31|402.21|405.56|401.46|30
1632683850000|2021-09-26 19:17:30|405.63|401.53|406.14|402.04|406.16|402.06|405.63|401.53|27
1632683860000|2021-09-26 19:17:40|406.15|402.05|405.93|401.83|406.18|402.08|405.93|401.83|9
1632683870000|2021-09-26 19:17:50|405.95|401.85|406.05|401.95|406.14|402.04|405.95|401.85|18
1632683880000|2021-09-26 19:18:00|406.04|401.94|406.13|402.03|406.14|402.04|406.01|401.91|18
1632683890000|2021-09-26 19:18:10|406.17|402.07|405.84|401.74|406.17|402.07|405.84|401.74|18
1632683900000|2021-09-26 19:18:20|405.8|401.7|406.18|402.08|406.19|402.09|405.77|401.67|20
1632683910000|2021-09-26 19:18:30|406.17|402.07|406.18|402.08|406.18|402.08|406.16|402.06|4
1632683920000|2021-09-26 19:18:40|406.17|402.07|406.21|402.11|406.21|402.11|406.1|402|17
1632683930000|2021-09-26 19:18:50|406.23|402.13|406.46|402.36|406.46|402.36|406.23|402.13|12
1632683940000|2021-09-26 19:19:00|406.45|402.35|406.2|402.1|406.45|402.35|406.19|402.09|13
1632683950000|2021-09-26 19:19:10|406.22|402.12|406.41|402.31|406.46|402.36|406.21|402.11|15
1632683960000|2021-09-26 19:19:20|406.4|402.3|406.15|402.05|406.4|402.3|406.11|402.01|20
1632683970000|2021-09-26 19:19:30|406.2|402.1|406.28|402.18|406.29|402.19|406.2|402.1|9
1632683980000|2021-09-26 19:19:40|406.29|402.19|405.93|401.83|406.29|402.19|405.92|401.82|20
1632683990000|2021-09-26 19:19:50|405.92|401.82|406.07|401.97|406.13|402.03|405.92|401.82|10
1632684000000|2021-09-26 19:20:00|406.04|401.94|405.99|401.89|406.05|401.95|405.96|401.86|13
1632684010000|2021-09-26 19:20:10|406|401.9|407.55|403.45|407.58|403.48|406|401.9|28
1632684020000|2021-09-26 19:20:20|407.47|403.37|407.23|403.13|407.62|403.52|407.21|403.11|19
1632684030000|2021-09-26 19:20:30|407.19|403.09|407.45|403.35|407.45|403.35|407.19|403.09|13
1632684040000|2021-09-26 19:20:40|407.46|403.36|407.65|403.55|407.66|403.56|407.46|403.36|6
1632684050000|2021-09-26 19:20:50|407.66|403.56|407.67|403.57|407.71|403.61|407.65|403.55|14
1632684060000|2021-09-26 19:21:00|407.69|403.59|407.45|403.35|407.7|403.6|407.43|403.33|19
1632684070000|2021-09-26 19:21:10|407.46|403.36|407.57|403.47|407.79|403.69|407.46|403.36|24
1632684080000|2021-09-26 19:21:20|407.56|403.46|407.49|403.39|407.57|403.47|407.49|403.39|15
1632684090000|2021-09-26 19:21:30|407.5|403.4|407.47|403.37|407.51|403.41|407.46|403.36|15
1632684100000|2021-09-26 19:21:40|407.5|403.4|407.17|403.07|407.5|403.4|407.09|402.99|17
1632684110000|2021-09-26 19:21:50|407.18|403.08|407.21|403.11|407.21|403.11|407.11|403.01|18
1632684120000|2021-09-26 19:22:00|407.2|403.1|408.34|404.24|408.34|404.24|406.8|402.7|24
1632684130000|2021-09-26 19:22:10|408.48|404.38|408.77|404.67|408.93|404.83|408.46|404.36|31
1632684140000|2021-09-26 19:22:20|408.78|404.68|408.88|404.78|408.94|404.84|408.42|404.32|26
1632684150000|2021-09-26 19:22:30|408.87|404.77|408.37|404.27|408.98|404.88|408.32|404.22|31
1632684160000|2021-09-26 19:22:40|408.38|404.28|408.9|404.8|408.91|404.81|408.36|404.26|25
1632684170000|2021-09-26 19:22:50|408.91|404.81|408.66|404.56|408.94|404.84|408.66|404.56|20
1632684180000|2021-09-26 19:23:00|408.65|404.55|408.55|404.45|408.65|404.55|408.54|404.44|18
1632684190000|2021-09-26 19:23:10|408.57|404.47|408.64|404.54|408.64|404.54|408.52|404.42|13
1632684200000|2021-09-26 19:23:20|408.63|404.53|408.54|404.44|408.63|404.53|408.54|404.44|11
1632684210000|2021-09-26 19:23:30|408.53|404.43|408.25|404.15|408.56|404.46|408.25|404.15|23
1632684220000|2021-09-26 19:23:40|408.24|404.14|408.18|404.08|408.24|404.14|408.14|404.04|11
1632684230000|2021-09-26 19:23:50|408.17|404.07|408.04|403.94|408.17|404.07|407.96|403.86|20
1632684240000|2021-09-26 19:24:00|408.01|403.91|407.92|403.82|408.02|403.92|407.92|403.82|6
1632684250000|2021-09-26 19:24:10|407.91|403.81|407.7|403.6|407.91|403.81|407.69|403.59|15
1632684260000|2021-09-26 19:24:20|407.71|403.61|407.87|403.77|407.89|403.79|407.71|403.61|11
1632684270000|2021-09-26 19:24:30|407.88|403.78|407.89|403.79|407.89|403.79|407.87|403.77|9
1632684280000|2021-09-26 19:24:40|407.91|403.81|407.88|403.78|407.91|403.81|407.88|403.78|6
1632684290000|2021-09-26 19:24:50|407.84|403.74|407.72|403.62|407.84|403.74|407.71|403.61|13
1632684300000|2021-09-26 19:25:00|407.73|403.63|407.86|403.76|407.86|403.76|407.73|403.63|11
1632684310000|2021-09-26 19:25:10|407.87|403.77|408.17|404.07|408.18|404.08|407.87|403.77|12
1632684320000|2021-09-26 19:25:20|408.18|404.08|407.9|403.8|408.18|404.08|407.89|403.79|14
1632684330000|2021-09-26 19:25:30|407.89|403.79|407.62|403.52|407.9|403.8|407.62|403.52|16
1632684340000|2021-09-26 19:25:40|407.61|403.51|407.3|403.2|407.61|403.51|407.3|403.2|15
1632684350000|2021-09-26 19:25:50|407.31|403.21|408.55|404.45|408.64|404.54|407.27|403.17|32
1632684360000|2021-09-26 19:26:00|408.59|404.49|408.41|404.31|408.61|404.51|408.35|404.25|30
1632684370000|2021-09-26 19:26:10|408.43|404.33|408.24|404.14|408.44|404.34|408.24|404.14|21
1632684380000|2021-09-26 19:26:20|408.12|404.02|408.04|403.94|408.22|404.12|408.03|403.93|27
1632684390000|2021-09-26 19:26:30|408.05|403.95|408.21|404.11|408.24|404.14|408.01|403.91|25
1632684400000|2021-09-26 19:26:40|408.17|404.07|408.44|404.34|408.5|404.4|408.14|404.04|22
1632684410000|2021-09-26 19:26:50|408.36|404.26|408.1|404|408.42|404.32|408.1|404|20
1632684420000|2021-09-26 19:27:00|408.09|403.99|408.32|404.22|408.32|404.22|408.01|403.91|27
1632684430000|2021-09-26 19:27:10|408.31|404.21|408.08|403.98|408.35|404.25|408.04|403.94|15
1632684440000|2021-09-26 19:27:20|408.09|403.99|408.04|403.94|408.17|404.07|407.98|403.88|19
1632684450000|2021-09-26 19:27:30|408.06|403.96|407.96|403.86|408.06|403.96|407.96|403.86|10
1632684460000|2021-09-26 19:27:40|407.97|403.87|407.97|403.87|407.98|403.88|407.96|403.86|5
1632684470000|2021-09-26 19:27:50|408|403.9|407.69|403.59|408|403.9|407.68|403.58|9
1632684480000|2021-09-26 19:28:00|407.7|403.6|407.85|403.75|407.86|403.76|407.69|403.59|9
1632684490000|2021-09-26 19:28:10|407.92|403.82|407.81|403.71|407.92|403.82|407.76|403.66|16
1632684500000|2021-09-26 19:28:20|407.82|403.72|407.88|403.78|407.9|403.8|407.82|403.72|9
1632684510000|2021-09-26 19:28:30|407.87|403.77|407.87|403.77|407.88|403.78|407.84|403.74|9
1632684520000|2021-09-26 19:28:40|407.88|403.78|407.94|403.84|408.06|403.96|407.86|403.76|17
1632684530000|2021-09-26 19:28:50|407.93|403.83|407.93|403.83|407.96|403.86|407.93|403.83|10
1632684540000|2021-09-26 19:29:00|407.9|403.8|407.81|403.71|407.94|403.84|407.8|403.7|11
1632684550000|2021-09-26 19:29:10|407.85|403.75|407.85|403.75|407.87|403.77|407.79|403.69|11
1632684560000|2021-09-26 19:29:20|407.81|403.71|407.52|403.42|407.81|403.71|407.51|403.41|16
1632684570000|2021-09-26 19:29:30|407.53|403.43|407.52|403.42|407.53|403.43|407.52|403.42|2
1632684580000|2021-09-26 19:29:40|407.53|403.43|407.53|403.43|407.55|403.45|407.51|403.41|7
1632684590000|2021-09-26 19:29:50|407.64|403.54|407.68|403.58|407.83|403.73|407.64|403.54|22
1632684600000|2021-09-26 19:30:00|407.69|403.59|407.7|403.6|407.73|403.63|407.67|403.57|14
1632684610000|2021-09-26 19:30:10|407.71|403.61|408.22|404.12|408.22|404.12|407.71|403.61|15
1632684620000|2021-09-26 19:30:20|408.23|404.13|410.2|406.1|410.2|406.1|408.23|404.13|30
1632684630000|2021-09-26 19:30:30|410.17|406.07|410.14|406.04|410.34|406.24|409.92|405.82|34
1632684640000|2021-09-26 19:30:40|410.2|406.1|409.99|405.89|410.46|406.36|409.99|405.89|28
1632684650000|2021-09-26 19:30:50|409.92|405.82|410.05|405.95|410.07|405.97|409.92|405.82|26
1632684660000|2021-09-26 19:31:00|410.04|405.94|410.04|405.94|410.04|405.94|409.65|405.55|30
1632684670000|2021-09-26 19:31:10|410.06|405.96|410.45|406.35|410.53|406.43|410.06|405.96|21
1632684680000|2021-09-26 19:31:20|410.43|406.33|410.3|406.2|410.43|406.33|410.24|406.14|24
1632684690000|2021-09-26 19:31:30|410.26|406.16|409.42|405.32|410.26|406.16|409.42|405.32|33
1632684700000|2021-09-26 19:31:40|409.27|405.17|409.36|405.26|409.58|405.48|409.19|405.09|25
1632684710000|2021-09-26 19:31:50|409.35|405.25|409.02|404.92|409.35|405.25|409.02|404.92|24
1632684720000|2021-09-26 19:32:00|409.01|404.91|409.07|404.97|409.21|405.11|408.8|404.7|28
1632684730000|2021-09-26 19:32:10|409.06|404.96|408.73|404.63|409.06|404.96|408.73|404.63|23
1632684740000|2021-09-26 19:32:20|408.68|404.58|408.69|404.59|408.93|404.83|408.66|404.56|22
1632684750000|2021-09-26 19:32:30|408.67|404.57|408.95|404.85|408.95|404.85|408.67|404.57|15
1632684760000|2021-09-26 19:32:40|408.96|404.86|408.88|404.78|408.97|404.87|408.85|404.75|17
1632684770000|2021-09-26 19:32:50|408.89|404.79|408.73|404.63|408.89|404.79|408.72|404.62|12
1632684780000|2021-09-26 19:33:00|408.76|404.66|408.76|404.66|408.77|404.67|408.69|404.59|14
1632684790000|2021-09-26 19:33:10|408.75|404.65|408.64|404.54|408.75|404.65|408.64|404.54|18
1632684800000|2021-09-26 19:33:20|408.65|404.55|408.62|404.52|408.71|404.61|408.59|404.49|12
1632684810000|2021-09-26 19:33:30|408.59|404.49|408.13|404.03|408.59|404.49|408.13|404.03|20
1632684820000|2021-09-26 19:33:40|408.11|404.01|407.72|403.62|408.11|404.01|407.45|403.35|28
1632684830000|2021-09-26 19:33:50|407.7|403.6|407.45|403.35|407.71|403.61|407.45|403.35|20
1632684840000|2021-09-26 19:34:00|407.46|403.36|407.91|403.81|407.91|403.81|407.37|403.27|24
1632684850000|2021-09-26 19:34:10|407.9|403.8|407.66|403.56|407.97|403.87|407.66|403.56|23
1632684860000|2021-09-26 19:34:20|407.58|403.48|407.39|403.29|407.58|403.48|407.3|403.2|23
1632684870000|2021-09-26 19:34:30|407.4|403.3|407.31|403.21|407.41|403.31|407.27|403.17|17
1632684880000|2021-09-26 19:34:40|407.29|403.19|407.25|403.15|407.29|403.19|407.25|403.15|6
1632684890000|2021-09-26 19:34:50|407.26|403.16|407.24|403.14|407.28|403.18|407.23|403.13|8
1632684900000|2021-09-26 19:35:00|407.23|403.13|407.68|403.58|407.68|403.58|407.23|403.13|18
1632684910000|2021-09-26 19:35:10|407.7|403.6|407.28|403.18|407.78|403.68|407.26|403.16|26
1632684920000|2021-09-26 19:35:20|407.27|403.17|407.24|403.14|407.29|403.19|407.24|403.14|13
1632684930000|2021-09-26 19:35:30|407.19|403.09|406.97|402.87|407.19|403.09|406.97|402.87|16
1632684940000|2021-09-26 19:35:40|406.94|402.84|406.86|402.76|406.94|402.84|406.79|402.69|20
1632684950000|2021-09-26 19:35:50|406.85|402.75|406.84|402.74|406.85|402.75|406.83|402.73|4
1632684960000|2021-09-26 19:36:00|406.85|402.75|406.89|402.79|406.99|402.89|406.81|402.71|14
1632684970000|2021-09-26 19:36:10|406.87|402.77|406.62|402.52|406.91|402.81|406.6|402.5|19
1632684980000|2021-09-26 19:36:20|406.61|402.51|406.49|402.39|406.61|402.51|406.45|402.35|14
1632684990000|2021-09-26 19:36:30|406.48|402.38|406.5|402.4|406.51|402.41|406.44|402.34|19
1632685000000|2021-09-26 19:36:40|406.51|402.41|406.53|402.43|406.54|402.44|406.5|402.4|8
1632685010000|2021-09-26 19:36:50|406.56|402.46|407.27|403.17|407.27|403.17|406.55|402.45|24
1632685020000|2021-09-26 19:37:00|407.45|403.35|407.14|403.04|407.45|403.35|406.94|402.84|24
1632685030000|2021-09-26 19:37:10|407.2|403.1|407.53|403.43|407.77|403.67|407.2|403.1|32
1632685040000|2021-09-26 19:37:20|407.54|403.44|407.24|403.14|407.63|403.53|407.21|403.11|24
1632685050000|2021-09-26 19:37:30|407.2|403.1|409.15|405.05|409.15|405.05|407.2|403.1|30
1632685060000|2021-09-26 19:37:40|409.12|405.02|408.4|404.3|409.23|405.13|408.38|404.28|31
1632685070000|2021-09-26 19:37:50|408.38|404.28|408.38|404.28|408.38|404.28|408.28|404.18|16
1632685080000|2021-09-26 19:38:00|408.41|404.31|407.98|403.88|408.43|404.33|407.97|403.87|25
1632685090000|2021-09-26 19:38:10|407.99|403.89|408.04|403.94|408.09|403.99|407.98|403.88|21
1632685100000|2021-09-26 19:38:20|408.05|403.95|408.46|404.36|408.7|404.6|408.04|403.94|29
1632685110000|2021-09-26 19:38:30|408.47|404.37|408.37|404.27|408.64|404.54|408.37|404.27|19
1632685120000|2021-09-26 19:38:40|408.35|404.25|407.9|403.8|408.35|404.25|407.84|403.74|24
1632685130000|2021-09-26 19:38:50|407.85|403.75|408.35|404.25|408.37|404.27|407.85|403.75|28
1632685140000|2021-09-26 19:39:00|408.34|404.24|408.3|404.2|408.7|404.6|408.27|404.17|30
1632685150000|2021-09-26 19:39:10|408.18|404.08|408.2|404.1|408.35|404.25|407.97|403.87|27
1632685160000|2021-09-26 19:39:20|408.17|404.07|408.26|404.16|408.27|404.17|408.04|403.94|25
1632685170000|2021-09-26 19:39:30|408.39|404.29|408.6|404.5|408.6|404.5|408.38|404.28|16
1632685180000|2021-09-26 19:39:40|408.59|404.49|408.53|404.43|408.59|404.49|408.49|404.39|14
1632685190000|2021-09-26 19:39:50|408.54|404.44|408.63|404.53|408.68|404.58|408.5|404.4|20
1632685200000|2021-09-26 19:40:00|408.72|404.62|408.57|404.47|408.72|404.62|408.53|404.43|18
1632685210000|2021-09-26 19:40:10|408.59|404.49|408.05|403.95|408.59|404.49|408.05|403.95|20
1632685220000|2021-09-26 19:40:20|408.07|403.97|407.92|403.82|408.09|403.99|407.84|403.74|25
1632685230000|2021-09-26 19:40:30|407.97|403.87|407.98|403.88|408.03|403.93|407.92|403.82|13
1632685240000|2021-09-26 19:40:40|408.02|403.92|408.03|403.93|408.04|403.94|407.97|403.87|15
1632685250000|2021-09-26 19:40:50|408.02|403.92|408.52|404.42|408.52|404.42|408.02|403.92|23
1632685260000|2021-09-26 19:41:00|408.53|404.43|408.63|404.53|408.63|404.53|408.5|404.4|13
1632685270000|2021-09-26 19:41:10|408.67|404.57|408.68|404.58|408.76|404.66|408.67|404.57|12
1632685280000|2021-09-26 19:41:20|408.66|404.56|408.54|404.44|408.66|404.56|408.5|404.4|17
1632685290000|2021-09-26 19:41:30|408.55|404.45|408.81|404.71|408.87|404.77|408.53|404.43|26
1632685300000|2021-09-26 19:41:40|408.8|404.7|409.07|404.97|409.13|405.03|408.78|404.68|20
1632685310000|2021-09-26 19:41:50|409.15|405.05|409.33|405.23|409.33|405.23|409.13|405.03|12
1632685320000|2021-09-26 19:42:00|409.32|405.22|409.33|405.23|409.33|405.23|408.58|404.48|27
1632685330000|2021-09-26 19:42:10|409.37|405.27|409.2|405.1|409.41|405.31|409.2|405.1|20
1632685340000|2021-09-26 19:42:20|409.16|405.06|409.31|405.21|409.34|405.24|409.05|404.95|24
1632685350000|2021-09-26 19:42:30|409.29|405.19|409.14|405.04|409.32|405.22|409.14|405.04|19
1632685360000|2021-09-26 19:42:40|409.12|405.02|409.22|405.12|409.24|405.14|409.12|405.02|15
1632685370000|2021-09-26 19:42:50|409.31|405.21|409.14|405.04|409.32|405.22|409.06|404.96|16
1632685380000|2021-09-26 19:43:00|409.13|405.03|408.84|404.74|409.13|405.03|408.84|404.74|21
1632685390000|2021-09-26 19:43:10|408.82|404.72|408.42|404.32|408.82|404.72|408.42|404.32|13
1632685400000|2021-09-26 19:43:20|408.44|404.34|408.21|404.11|408.44|404.34|408.06|403.96|25
1632685410000|2021-09-26 19:43:30|408.22|404.12|408.38|404.28|408.38|404.28|408.22|404.12|12
1632685420000|2021-09-26 19:43:40|408.37|404.27|408.17|404.07|408.37|404.27|408.12|404.02|15
1632685430000|2021-09-26 19:43:50|408.19|404.09|408.37|404.27|408.43|404.33|408.19|404.09|14
1632685440000|2021-09-26 19:44:00|408.36|404.26|408.32|404.22|408.36|404.26|408.27|404.17|8
1632685450000|2021-09-26 19:44:10|408.36|404.26|408.39|404.29|408.39|404.29|408.36|404.26|4
1632685460000|2021-09-26 19:44:20|408.38|404.28|408.74|404.64|408.75|404.65|408.38|404.28|25
1632685470000|2021-09-26 19:44:30|408.75|404.65|408.86|404.76|408.86|404.76|408.74|404.64|11
1632685480000|2021-09-26 19:44:40|408.84|404.74|408.82|404.72|408.89|404.79|408.74|404.64|10
1632685490000|2021-09-26 19:44:50|408.8|404.7|408.83|404.73|408.88|404.78|408.78|404.68|14
1632685500000|2021-09-26 19:45:00|408.82|404.72|408.81|404.71|408.88|404.78|408.77|404.67|11
1632685510000|2021-09-26 19:45:10|408.8|404.7|408.61|404.51|408.8|404.7|408.49|404.39|20
1632685520000|2021-09-26 19:45:20|408.63|404.53|408.53|404.43|408.74|404.64|408.53|404.43|15
1632685530000|2021-09-26 19:45:30|408.54|404.44|408.53|404.43|408.54|404.44|408.52|404.42|4
1632685540000|2021-09-26 19:45:40|408.52|404.42|408.37|404.27|408.52|404.42|408.36|404.26|11
1632685550000|2021-09-26 19:45:50|408.36|404.26|408.44|404.34|408.49|404.39|408.35|404.25|12
1632685560000|2021-09-26 19:46:00|408.49|404.39|408.97|404.87|408.97|404.87|408.43|404.33|23
1632685570000|2021-09-26 19:46:10|409.09|404.99|409.05|404.95|409.12|405.02|409|404.9|19
1632685580000|2021-09-26 19:46:20|409.06|404.96|409.14|405.04|409.14|405.04|409.04|404.94|14
1632685590000|2021-09-26 19:46:30|409.13|405.03|408.67|404.57|409.15|405.05|408.67|404.57|24
1632685600000|2021-09-26 19:46:40|408.68|404.58|408.65|404.55|408.68|404.58|408.55|404.45|17
1632685610000|2021-09-26 19:46:50|408.67|404.57|408.43|404.33|408.67|404.57|408.43|404.33|11
1632685620000|2021-09-26 19:47:00|408.42|404.32|408.26|404.16|408.42|404.32|408.26|404.16|18
1632685630000|2021-09-26 19:47:10|408.27|404.17|407.97|403.87|408.34|404.24|407.89|403.79|26
1632685640000|2021-09-26 19:47:20|408|403.9|408.23|404.13|408.25|404.15|407.96|403.86|23
1632685650000|2021-09-26 19:47:30|408.21|404.11|408.3|404.2|408.35|404.25|408.2|404.1|15
1632685660000|2021-09-26 19:47:40|408.31|404.21|408.1|404|408.34|404.24|408.04|403.94|18
1632685670000|2021-09-26 19:47:50|408.21|404.11|408.07|403.97|408.27|404.17|408.07|403.97|20
1632685680000|2021-09-26 19:48:00|408.08|403.98|408.27|404.17|408.3|404.2|408.07|403.97|19
1632685690000|2021-09-26 19:48:10|408.3|404.2|408.34|404.24|408.34|404.24|408.3|404.2|2
1632685700000|2021-09-26 19:48:20|408.29|404.19|408.32|404.22|408.33|404.23|408.25|404.15|17
1632685710000|2021-09-26 19:48:30|408.3|404.2|408.18|404.08|408.32|404.22|408.18|404.08|16
1632685720000|2021-09-26 19:48:40|408.19|404.09|407.81|403.71|408.2|404.1|407.81|403.71|23
1632685730000|2021-09-26 19:48:50|407.83|403.73|407.79|403.69|407.85|403.75|407.78|403.68|7
1632685740000|2021-09-26 19:49:00|407.82|403.72|407.79|403.69|407.89|403.79|407.78|403.68|18
1632685750000|2021-09-26 19:49:10|407.84|403.74|407.81|403.71|407.87|403.77|407.81|403.71|7
1632685760000|2021-09-26 19:49:20|407.82|403.72|407.82|403.72|407.86|403.76|407.81|403.71|14
1632685770000|2021-09-26 19:49:30|407.86|403.76|407.83|403.73|407.86|403.76|407.8|403.7|17
1632685780000|2021-09-26 19:49:40|407.84|403.74|407.77|403.67|407.84|403.74|407.76|403.66|12
1632685790000|2021-09-26 19:49:50|407.78|403.68|407.48|403.38|407.78|403.68|407.48|403.38|20
1632685800000|2021-09-26 19:50:00|407.5|403.4|407.13|403.03|407.52|403.42|407.13|403.03|21
1632685810000|2021-09-26 19:50:10|407.14|403.04|407.16|403.06|407.18|403.08|407.13|403.03|11
1632685820000|2021-09-26 19:50:20|407.17|403.07|407.2|403.1|407.2|403.1|407.17|403.07|7
1632685830000|2021-09-26 19:50:30|407.27|403.17|407.19|403.09|407.39|403.29|407.19|403.09|24
1632685840000|2021-09-26 19:50:40|407.2|403.1|407.04|402.94|407.21|403.11|407.04|402.94|10
1632685850000|2021-09-26 19:50:50|407.05|402.95|407.03|402.93|407.06|402.96|407.03|402.93|8
1632685860000|2021-09-26 19:51:00|407.04|402.94|407.04|402.94|407.08|402.98|407.04|402.94|8
1632685870000|2021-09-26 19:51:10|407.05|402.95|406.91|402.81|407.13|403.03|406.91|402.81|23
1632685880000|2021-09-26 19:51:20|406.92|402.82|406.86|402.76|406.92|402.82|406.86|402.76|8
1632685890000|2021-09-26 19:51:30|406.87|402.77|406.82|402.72|406.87|402.77|406.81|402.71|9
1632685900000|2021-09-26 19:51:40|406.84|402.74|406.77|402.67|406.84|402.74|406.77|402.67|6
1632685910000|2021-09-26 19:51:50|406.76|402.66|406.78|402.68|406.78|402.68|406.72|402.62|9
1632685920000|2021-09-26 19:52:00|406.76|402.66|406.77|402.67|406.77|402.67|406.76|402.66|2
1632685930000|2021-09-26 19:52:10|406.78|402.68|406.82|402.72|407.06|402.96|406.78|402.68|22
1632685940000|2021-09-26 19:52:20|406.77|402.67|406.67|402.57|406.78|402.68|406.67|402.57|16
1632685950000|2021-09-26 19:52:30|406.69|402.59|406.58|402.48|406.69|402.59|406.58|402.48|14
1632685960000|2021-09-26 19:52:40|406.59|402.49|406.65|402.55|406.65|402.55|406.59|402.49|10
1632685970000|2021-09-26 19:52:50|406.6|402.5|406.64|402.54|406.65|402.55|406.6|402.5|9
1632685980000|2021-09-26 19:53:00|406.65|402.55|406.53|402.43|406.72|402.62|406.53|402.43|12
1632685990000|2021-09-26 19:53:10|406.52|402.42|406.55|402.45|406.56|402.46|406.52|402.42|5
1632686000000|2021-09-26 19:53:20|406.54|402.44|406.57|402.47|406.59|402.49|406.5|402.4|12
1632686010000|2021-09-26 19:53:30|406.58|402.48|406.5|402.4|406.58|402.48|406.5|402.4|16
1632686020000|2021-09-26 19:53:40|406.51|402.41|406.72|402.62|406.87|402.77|406.51|402.41|25
1632686030000|2021-09-26 19:53:50|406.71|402.61|406.8|402.7|406.85|402.75|406.71|402.61|9
1632686040000|2021-09-26 19:54:00|406.83|402.73|406.82|402.72|406.89|402.79|406.82|402.72|12
1632686050000|2021-09-26 19:54:10|406.83|402.73|407.09|402.99|407.25|403.15|406.82|402.72|22
1632686060000|2021-09-26 19:54:20|407.06|402.96|407.14|403.04|407.14|403.04|407.06|402.96|19
1632686070000|2021-09-26 19:54:30|407.15|403.05|406.97|402.87|407.16|403.06|406.97|402.87|13
1632686080000|2021-09-26 19:54:40|406.95|402.85|406.92|402.82|406.97|402.87|406.92|402.82|10
1632686090000|2021-09-26 19:54:50|406.9|402.8|406.46|402.36|406.9|402.8|406.46|402.36|18
1632686100000|2021-09-26 19:55:00|406.45|402.35|406.59|402.49|406.59|402.49|406.43|402.33|13
1632686110000|2021-09-26 19:55:10|406.63|402.53|406.58|402.48|406.63|402.53|406.58|402.48|7
1632686120000|2021-09-26 19:55:20|406.59|402.49|406.59|402.49|406.6|402.5|406.56|402.46|11
1632686130000|2021-09-26 19:55:30|406.58|402.48|406.6|402.5|406.6|402.5|406.57|402.47|5
1632686140000|2021-09-26 19:55:40|406.63|402.53|406.62|402.52|406.63|402.53|406.61|402.51|4
1632686150000|2021-09-26 19:55:50|406.6|402.5|406.7|402.6|406.71|402.61|406.58|402.48|13
1632686160000|2021-09-26 19:56:00|406.71|402.61|406.88|402.78|406.92|402.82|406.7|402.6|19
1632686170000|2021-09-26 19:56:10|406.9|402.8|406.88|402.78|406.95|402.85|406.88|402.78|11
1632686180000|2021-09-26 19:56:20|406.89|402.79|406.94|402.84|406.95|402.85|406.89|402.79|9
1632686190000|2021-09-26 19:56:30|406.95|402.85|407.08|402.98|407.08|402.98|406.9|402.8|15
1632686200000|2021-09-26 19:56:40|407.07|402.97|407.69|403.59|407.69|403.59|407.06|402.96|26
1632686210000|2021-09-26 19:56:50|407.7|403.6|407.34|403.24|407.7|403.6|407.33|403.23|17
1632686220000|2021-09-26 19:57:00|407.33|403.23|407.33|403.23|407.36|403.26|407.31|403.21|14
1632686230000|2021-09-26 19:57:10|407.35|403.25|407.06|402.96|407.38|403.28|407.06|402.96|19
1632686240000|2021-09-26 19:57:20|407.07|402.97|407.14|403.04|407.21|403.11|407.05|402.95|14
1632686250000|2021-09-26 19:57:30|407.13|403.03|407.01|402.91|407.13|403.03|407.01|402.91|8
1632686260000|2021-09-26 19:57:40|406.96|402.86|406.36|402.26|406.96|402.86|406.34|402.24|21
1632686270000|2021-09-26 19:57:50|406.38|402.28|406.34|402.24|406.38|402.28|406.31|402.21|9
1632686280000|2021-09-26 19:58:00|406.33|402.23|406.22|402.12|406.33|402.23|406.22|402.12|13
1632686290000|2021-09-26 19:58:10|406.21|402.11|406.26|402.16|406.26|402.16|406.17|402.07|8
1632686300000|2021-09-26 19:58:20|406.25|402.15|406.27|402.17|406.28|402.18|406.25|402.15|7
1632686310000|2021-09-26 19:58:30|406.25|402.15|406.36|402.26|406.36|402.26|406.25|402.15|10
1632686320000|2021-09-26 19:58:40|406.34|402.24|406.31|402.21|406.5|402.4|406.31|402.21|12
1632686330000|2021-09-26 19:58:50|406.3|402.2|406.42|402.32|406.42|402.32|406.27|402.17|14
1632686340000|2021-09-26 19:59:00|406.41|402.31|406.4|402.3|406.41|402.31|406.38|402.28|8
1632686350000|2021-09-26 19:59:10|406.41|402.31|406.36|402.26|406.42|402.32|406.32|402.22|15
1632686360000|2021-09-26 19:59:20|406.33|402.23|406.36|402.26|406.42|402.32|406.33|402.23|17
1632686370000|2021-09-26 19:59:30|406.37|402.27|406.46|402.36|406.5|402.4|406.36|402.26|10
1632686380000|2021-09-26 19:59:40|406.45|402.35|406.44|402.34|406.45|402.35|406.44|402.34|2
1632686390000|2021-09-26 19:59:50|406.41|402.31|406.36|402.26|406.41|402.31|406.34|402.24|9
1632686400000|2021-09-26 20:00:00|406.35|402.25|407.37|403.27|407.41|403.31|406.35|402.25|32
1632686410000|2021-09-26 20:00:10|407.39|403.29|407.17|403.07|407.39|403.29|407.12|403.02|17
1632686420000|2021-09-26 20:00:20|407.23|403.13|407.2|403.1|407.25|403.15|407.1|403|19
1632686430000|2021-09-26 20:00:30|407.19|403.09|407.4|403.3|407.4|403.3|407.19|403.09|14
1632686440000|2021-09-26 20:00:40|407.37|403.27|407.43|403.33|407.43|403.33|407.32|403.22|14
1632686450000|2021-09-26 20:00:50|407.42|403.32|407.41|403.31|407.5|403.4|407.39|403.29|23
1632686460000|2021-09-26 20:01:00|407.4|403.3|407.56|403.46|407.61|403.51|407.4|403.3|13
1632686470000|2021-09-26 20:01:10|407.6|403.5|408.4|404.3|408.44|404.34|407.6|403.5|26
1632686480000|2021-09-26 20:01:20|408.41|404.31|408.35|404.25|408.43|404.33|408.05|403.95|26
1632686490000|2021-09-26 20:01:30|408.37|404.27|408|403.9|408.37|404.27|407.97|403.87|30
1632686500000|2021-09-26 20:01:40|407.99|403.89|407.73|403.63|408|403.9|407.73|403.63|19
1632686510000|2021-09-26 20:01:50|407.72|403.62|407.87|403.77|407.88|403.78|407.72|403.62|26
1632686520000|2021-09-26 20:02:00|407.9|403.8|407.75|403.65|407.94|403.84|407.69|403.59|27
1632686530000|2021-09-26 20:02:10|407.77|403.67|407.81|403.71|407.84|403.74|407.62|403.52|23
1632686540000|2021-09-26 20:02:20|407.82|403.72|408.4|404.3|408.41|404.31|407.81|403.71|21
1632686550000|2021-09-26 20:02:30|408.39|404.29|408.08|403.98|408.54|404.44|408.08|403.98|20
1632686560000|2021-09-26 20:02:40|408.11|404.01|407.89|403.79|408.13|404.03|407.75|403.65|25
1632686570000|2021-09-26 20:02:50|407.91|403.81|407.91|403.81|407.93|403.83|407.89|403.79|24
1632686580000|2021-09-26 20:03:00|407.9|403.8|407.93|403.83|407.97|403.87|407.87|403.77|22
1632686590000|2021-09-26 20:03:10|407.95|403.85|408.2|404.1|408.21|404.11|407.93|403.83|19
1632686600000|2021-09-26 20:03:20|408.35|404.25|408.35|404.25|408.36|404.26|408.23|404.13|23
1632686610000|2021-09-26 20:03:30|408.34|404.24|408.23|404.13|408.39|404.29|408.23|404.13|10
1632686620000|2021-09-26 20:03:40|408.25|404.15|408.24|404.14|408.29|404.19|408.23|404.13|17
1632686630000|2021-09-26 20:03:50|408.27|404.17|408.48|404.38|408.48|404.38|408.27|404.17|12
1632686640000|2021-09-26 20:04:00|408.49|404.39|408.55|404.45|408.82|404.72|408.48|404.38|25
1632686650000|2021-09-26 20:04:10|408.56|404.46|408.86|404.76|408.86|404.76|408.56|404.46|10
1632686660000|2021-09-26 20:04:20|408.8|404.7|409.03|404.93|409.09|404.99|408.8|404.7|17
1632686670000|2021-09-26 20:04:30|409.02|404.92|408.69|404.59|409.04|404.94|408.69|404.59|16
1632686680000|2021-09-26 20:04:40|408.68|404.58|408.3|404.2|408.68|404.58|408.3|404.2|19
1632686690000|2021-09-26 20:04:50|408.27|404.17|408.23|404.13|408.29|404.19|408.23|404.13|13
1632686700000|2021-09-26 20:05:00|408.24|404.14|408.26|404.16|408.3|404.2|408.2|404.1|21
1632686710000|2021-09-26 20:05:10|408.28|404.18|408.26|404.16|408.29|404.19|408.23|404.13|15
1632686720000|2021-09-26 20:05:20|408.29|404.19|407.63|403.53|408.29|404.19|407.63|403.53|24
1632686730000|2021-09-26 20:05:30|407.62|403.52|407.49|403.39|407.63|403.53|407.47|403.37|18
1632686740000|2021-09-26 20:05:40|407.51|403.41|407.57|403.47|407.6|403.5|407.49|403.39|15
1632686750000|2021-09-26 20:05:50|407.75|403.65|407.68|403.58|407.81|403.71|407.64|403.54|25
1632686760000|2021-09-26 20:06:00|407.63|403.53|407.5|403.4|407.63|403.53|407.43|403.33|18
1632686770000|2021-09-26 20:06:10|407.52|403.42|407.61|403.51|407.62|403.52|407.52|403.42|6
1632686780000|2021-09-26 20:06:20|407.62|403.52|407.35|403.25|407.62|403.52|407.33|403.23|12
1632686790000|2021-09-26 20:06:30|407.36|403.26|407.41|403.31|407.41|403.31|407.34|403.24|21
1632686800000|2021-09-26 20:06:40|407.4|403.3|407.45|403.35|407.49|403.39|407.4|403.3|13
1632686810000|2021-09-26 20:06:50|407.46|403.36|407.54|403.44|407.55|403.45|407.46|403.36|10
1632686820000|2021-09-26 20:07:00|407.55|403.45|407.6|403.5|407.6|403.5|407.54|403.44|8
1632686830000|2021-09-26 20:07:10|407.61|403.51|407.6|403.5|407.61|403.51|407.57|403.47|13
1632686840000|2021-09-26 20:07:20|407.64|403.54|407.95|403.85|407.95|403.85|407.64|403.54|17
1632686850000|2021-09-26 20:07:30|407.93|403.83|407.79|403.69|408.01|403.91|407.77|403.67|14
1632686860000|2021-09-26 20:07:40|407.77|403.67|408.55|404.45|408.56|404.46|407.7|403.6|19
1632686870000|2021-09-26 20:07:50|408.54|404.44|408.43|404.33|408.54|404.44|408.39|404.29|17
1632686880000|2021-09-26 20:08:00|408.44|404.34|408.13|404.03|408.45|404.35|408.08|403.98|17
1632686890000|2021-09-26 20:08:10|408.11|404.01|407.94|403.84|408.13|404.03|407.93|403.83|19
1632686900000|2021-09-26 20:08:20|407.93|403.83|407.88|403.78|407.93|403.83|407.88|403.78|7
1632686910000|2021-09-26 20:08:30|407.89|403.79|407.92|403.82|407.92|403.82|407.8|403.7|9
1632686920000|2021-09-26 20:08:40|407.86|403.76|407.85|403.75|407.89|403.79|407.85|403.75|8
1632686930000|2021-09-26 20:08:50|407.87|403.77|407.84|403.74|407.92|403.82|407.83|403.73|7
1632686940000|2021-09-26 20:09:00|407.86|403.76|408.34|404.24|408.34|404.24|407.85|403.75|21
1632686950000|2021-09-26 20:09:10|408.36|404.26|408.15|404.05|408.36|404.26|408.15|404.05|12
1632686960000|2021-09-26 20:09:20|408.14|404.04|408.05|403.95|408.14|404.04|407.99|403.89|12
1632686970000|2021-09-26 20:09:30|408.02|403.92|408.01|403.91|408.05|403.95|408|403.9|8
1632686980000|2021-09-26 20:09:40|408|403.9|408|403.9|408.01|403.91|407.99|403.89|6
1632686990000|2021-09-26 20:09:50|407.99|403.89|407.89|403.79|408.08|403.98|407.86|403.76|19
1632687000000|2021-09-26 20:10:00|407.87|403.77|408.02|403.92|408.02|403.92|407.87|403.77|4
1632687010000|2021-09-26 20:10:10|408.04|403.94|407.59|403.49|408.05|403.95|407.57|403.47|21
1632687020000|2021-09-26 20:10:20|407.62|403.52|407.7|403.6|407.7|403.6|407.6|403.5|15
1632687030000|2021-09-26 20:10:30|407.69|403.59|407.97|403.87|407.97|403.87|407.69|403.59|18
1632687040000|2021-09-26 20:10:40|407.95|403.85|408.04|403.94|408.06|403.96|407.89|403.79|16
1632687050000|2021-09-26 20:10:50|408.06|403.96|408|403.9|408.1|404|407.98|403.88|15
1632687060000|2021-09-26 20:11:00|407.98|403.88|407.91|403.81|407.98|403.88|407.84|403.74|14
1632687070000|2021-09-26 20:11:10|407.9|403.8|407.89|403.79|407.9|403.8|407.79|403.69|17
1632687080000|2021-09-26 20:11:20|407.88|403.78|407.88|403.78|407.89|403.79|407.87|403.77|11
1632687090000|2021-09-26 20:11:30|407.87|403.77|407.69|403.59|407.88|403.78|407.68|403.58|11
1632687100000|2021-09-26 20:11:40|407.7|403.6|407.8|403.7|407.81|403.71|407.69|403.59|13
1632687110000|2021-09-26 20:11:50|407.79|403.69|409.36|405.26|409.36|405.26|407.75|403.65|30
1632687120000|2021-09-26 20:12:00|409.37|405.27|409.34|405.24|409.38|405.28|408.97|404.87|24
1632687130000|2021-09-26 20:12:10|409.35|405.25|409.34|405.24|409.39|405.29|409.29|405.19|9
1632687140000|2021-09-26 20:12:20|409.33|405.23|409.11|405.01|409.33|405.23|409.06|404.96|18
1632687150000|2021-09-26 20:12:30|409.08|404.98|409.24|405.14|409.25|405.15|409.05|404.95|11
1632687160000|2021-09-26 20:12:40|409.23|405.13|409.3|405.2|409.3|405.2|409.23|405.13|8
1632687170000|2021-09-26 20:12:50|409.35|405.25|410.13|406.03|410.13|406.03|409.35|405.25|21
1632687180000|2021-09-26 20:13:00|410.15|406.05|409.99|405.89|410.28|406.18|409.99|405.89|19
1632687190000|2021-09-26 20:13:10|410.04|405.94|410.16|406.06|410.16|406.06|409.63|405.53|29
1632687200000|2021-09-26 20:13:20|410.17|406.07|409.86|405.76|410.18|406.08|409.86|405.76|23
1632687210000|2021-09-26 20:13:30|409.85|405.75|409.79|405.69|409.88|405.78|409.75|405.65|22
1632687220000|2021-09-26 20:13:40|409.78|405.68|409.66|405.56|409.79|405.69|409.56|405.46|22
1632687230000|2021-09-26 20:13:50|409.67|405.57|409.66|405.56|409.73|405.63|409.62|405.52|20
1632687240000|2021-09-26 20:14:00|409.65|405.55|409.43|405.33|409.65|405.55|409.42|405.32|20
1632687250000|2021-09-26 20:14:10|409.52|405.42|409.55|405.45|409.55|405.45|409.41|405.31|13
1632687260000|2021-09-26 20:14:20|409.54|405.44|409.6|405.5|409.64|405.54|409.54|405.44|11
1632687270000|2021-09-26 20:14:30|409.59|405.49|409.69|405.59|409.77|405.67|409.59|405.49|13
1632687280000|2021-09-26 20:14:40|409.71|405.61|409.64|405.54|409.71|405.61|409.63|405.53|10
1632687290000|2021-09-26 20:14:50|409.68|405.58|409.52|405.42|409.68|405.58|409.52|405.42|11
1632687300000|2021-09-26 20:15:00|409.5|405.4|409.68|405.58|410.04|405.94|409.5|405.4|30
1632687310000|2021-09-26 20:15:10|409.69|405.59|409.57|405.47|409.73|405.63|409.56|405.46|27
1632687320000|2021-09-26 20:15:20|409.58|405.48|409.49|405.39|409.61|405.51|409.42|405.32|22
1632687330000|2021-09-26 20:15:30|409.51|405.41|409.49|405.39|409.52|405.42|409.33|405.23|25
1632687340000|2021-09-26 20:15:40|409.5|405.4|409.38|405.28|409.54|405.44|409.35|405.25|20
1632687350000|2021-09-26 20:15:50|409.36|405.26|409.32|405.22|409.38|405.28|409.28|405.18|19
1632687360000|2021-09-26 20:16:00|409.36|405.26|409.64|405.54|409.69|405.59|409.36|405.26|23
1632687370000|2021-09-26 20:16:10|409.65|405.55|409.89|405.79|410.15|406.05|409.65|405.55|25
1632687380000|2021-09-26 20:16:20|409.86|405.76|409.9|405.8|409.96|405.86|409.82|405.72|16
1632687390000|2021-09-26 20:16:30|409.92|405.82|409.61|405.51|410.03|405.93|409.61|405.51|28
1632687400000|2021-09-26 20:16:40|409.62|405.52|409.7|405.6|409.76|405.66|409.52|405.42|34
1632687410000|2021-09-26 20:16:50|409.73|405.63|409.73|405.63|409.79|405.69|409.65|405.55|22
1632687420000|2021-09-26 20:17:00|409.69|405.59|409.56|405.46|409.72|405.62|409.5|405.4|23
1632687430000|2021-09-26 20:17:10|409.57|405.47|409.55|405.45|409.62|405.52|409.53|405.43|21
1632687440000|2021-09-26 20:17:20|409.56|405.46|409.46|405.36|409.65|405.55|409.43|405.33|19
1632687450000|2021-09-26 20:17:30|409.44|405.34|409.56|405.46|409.56|405.46|409.42|405.32|14
1632687460000|2021-09-26 20:17:40|409.57|405.47|409.63|405.53|409.68|405.58|409.57|405.47|13
1632687470000|2021-09-26 20:17:50|409.62|405.52|409.46|405.36|409.62|405.52|409.41|405.31|20
1632687480000|2021-09-26 20:18:00|409.34|405.24|409.19|405.09|409.36|405.26|409.12|405.02|21
1632687490000|2021-09-26 20:18:10|409.22|405.12|409.39|405.29|409.39|405.29|409.22|405.12|10
1632687500000|2021-09-26 20:18:20|409.37|405.27|409.17|405.07|409.37|405.27|409.17|405.07|13
1632687510000|2021-09-26 20:18:30|409.2|405.1|409.18|405.08|409.25|405.15|409.13|405.03|17
1632687520000|2021-09-26 20:18:40|409.22|405.12|409.24|405.14|409.27|405.17|409.22|405.12|15
1632687530000|2021-09-26 20:18:50|409.25|405.15|409.2|405.1|409.25|405.15|409.19|405.09|12
1632687540000|2021-09-26 20:19:00|409.16|405.06|409.07|404.97|409.2|405.1|409.07|404.97|20
1632687550000|2021-09-26 20:19:10|409.1|405|409.11|405.01|409.13|405.03|408.99|404.89|9
1632687560000|2021-09-26 20:19:20|409.1|405|408.88|404.78|409.12|405.02|408.87|404.77|16
1632687570000|2021-09-26 20:19:30|408.87|404.77|408.85|404.75|408.89|404.79|408.85|404.75|12
1632687580000|2021-09-26 20:19:40|408.86|404.76|408.89|404.79|408.96|404.86|408.86|404.76|14
1632687590000|2021-09-26 20:19:50|408.88|404.78|409.02|404.92|409.03|404.93|408.88|404.78|9
1632687600000|2021-09-26 20:20:00|409|404.9|409.16|405.06|409.3|405.2|409|404.9|19
1632687610000|2021-09-26 20:20:10|409.15|405.05|409.38|405.28|409.39|405.29|409.14|405.04|15
1632687620000|2021-09-26 20:20:20|409.41|405.31|409.24|405.14|409.48|405.38|409.23|405.13|14
1632687630000|2021-09-26 20:20:30|409.25|405.15|409.2|405.1|409.25|405.15|409.2|405.1|7
1632687640000|2021-09-26 20:20:40|409.19|405.09|409.05|404.95|409.19|405.09|409.04|404.94|11
1632687650000|2021-09-26 20:20:50|409.04|404.94|409.16|405.06|409.23|405.13|409.04|404.94|12
1632687660000|2021-09-26 20:21:00|409.17|405.07|409.06|404.96|409.17|405.07|409.02|404.92|18
1632687670000|2021-09-26 20:21:10|409.05|404.95|409.03|404.93|409.06|404.96|409.03|404.93|6
1632687680000|2021-09-26 20:21:20|409.05|404.95|409.2|405.1|409.2|405.1|409.03|404.93|8
1632687690000|2021-09-26 20:21:30|409.21|405.11|409.27|405.17|409.27|405.17|409.19|405.09|10
1632687700000|2021-09-26 20:21:40|409.26|405.16|409.14|405.04|409.27|405.17|409.14|405.04|14
1632687710000|2021-09-26 20:21:50|409.13|405.03|409.14|405.04|409.16|405.06|409.08|404.98|11
1632687720000|2021-09-26 20:22:00|409.12|405.02|408.97|404.87|409.12|405.02|408.97|404.87|8
1632687730000|2021-09-26 20:22:10|408.95|404.85|408.98|404.88|409|404.9|408.94|404.84|10
1632687740000|2021-09-26 20:22:20|408.97|404.87|409.15|405.05|409.17|405.07|408.97|404.87|15
1632687750000|2021-09-26 20:22:30|409.24|405.14|409.25|405.15|409.27|405.17|409.19|405.09|11
1632687760000|2021-09-26 20:22:40|409.24|405.14|409.04|404.94|409.24|405.14|409.04|404.94|10
1632687770000|2021-09-26 20:22:50|409.05|404.95|409.07|404.97|409.08|404.98|409.03|404.93|9
1632687780000|2021-09-26 20:23:00|409.06|404.96|409.06|404.96|409.08|404.98|409.05|404.95|9
1632687790000|2021-09-26 20:23:10|409.02|404.92|408.93|404.83|409.02|404.92|408.93|404.83|18
1632687800000|2021-09-26 20:23:20|408.99|404.89|409.39|405.29|409.45|405.35|408.96|404.86|18
1632687810000|2021-09-26 20:23:30|409.48|405.38|409.46|405.36|409.49|405.39|409.46|405.36|7
1632687820000|2021-09-26 20:23:40|409.44|405.34|409.33|405.23|409.46|405.36|409.32|405.22|11
1632687830000|2021-09-26 20:23:50|409.35|405.25|409.39|405.29|409.39|405.29|409.34|405.24|11
1632687840000|2021-09-26 20:24:00|409.42|405.32|409.95|405.85|409.96|405.86|409.42|405.32|24
1632687850000|2021-09-26 20:24:10|409.91|405.81|409.95|405.85|409.95|405.85|409.84|405.74|16
1632687860000|2021-09-26 20:24:20|409.92|405.82|409.85|405.75|409.96|405.86|409.85|405.75|14
1632687870000|2021-09-26 20:24:30|409.83|405.73|409.59|405.49|409.83|405.73|409.59|405.49|22
1632687880000|2021-09-26 20:24:40|409.58|405.48|409.65|405.55|409.67|405.57|409.57|405.47|14
1632687890000|2021-09-26 20:24:50|409.62|405.52|409.6|405.5|409.68|405.58|409.57|405.47|17
1632687900000|2021-09-26 20:25:00|409.61|405.51|409.58|405.48|409.63|405.53|409.57|405.47|17
1632687910000|2021-09-26 20:25:10|409.59|405.49|409.68|405.58|409.68|405.58|409.59|405.49|13
1632687920000|2021-09-26 20:25:20|409.7|405.6|409.9|405.8|409.93|405.83|409.7|405.6|15
1632687930000|2021-09-26 20:25:30|409.91|405.81|409.7|405.6|409.99|405.89|409.66|405.56|14
1632687940000|2021-09-26 20:25:40|409.71|405.61|410.35|406.25|410.35|406.25|409.68|405.58|31
1632687950000|2021-09-26 20:25:50|410.44|406.34|410.8|406.7|411.01|406.91|410.44|406.34|28
1632687960000|2021-09-26 20:26:00|410.84|406.74|410.16|406.06|410.84|406.74|410.16|406.06|29
1632687970000|2021-09-26 20:26:10|410.12|406.02|409.97|405.87|410.17|406.07|409.9|405.8|22
1632687980000|2021-09-26 20:26:20|409.94|405.84|409.64|405.54|410.19|406.09|409.64|405.54|26
1632687990000|2021-09-26 20:26:30|409.65|405.55|410.08|405.98|410.09|405.99|409.65|405.55|19
1632688000000|2021-09-26 20:26:40|410.05|405.95|409.75|405.65|410.05|405.95|409.74|405.64|19
1632688010000|2021-09-26 20:26:50|409.79|405.69|410.26|406.16|410.26|406.16|409.75|405.65|19
1632688020000|2021-09-26 20:27:00|410.3|406.2|410.48|406.38|410.71|406.61|410.3|406.2|26
1632688030000|2021-09-26 20:27:10|410.44|406.34|410.65|406.55|410.65|406.55|410.32|406.22|22
1632688040000|2021-09-26 20:27:20|410.67|406.57|411.11|407.01|411.26|407.16|410.67|406.57|28
1632688050000|2021-09-26 20:27:30|411.13|407.03|411.24|407.14|411.35|407.25|411.12|407.02|22
1632688060000|2021-09-26 20:27:40|411.22|407.12|411.17|407.07|411.25|407.15|411.16|407.06|16
1632688070000|2021-09-26 20:27:50|411.16|407.06|410.96|406.86|411.16|407.06|410.96|406.86|13
1632688080000|2021-09-26 20:28:00|411.01|406.91|410.96|406.86|411.01|406.91|410.95|406.85|11
1632688090000|2021-09-26 20:28:10|410.98|406.88|410.85|406.75|410.99|406.89|410.84|406.74|18
1632688100000|2021-09-26 20:28:20|410.86|406.76|410.84|406.74|410.98|406.88|410.84|406.74|15
1632688110000|2021-09-26 20:28:30|410.86|406.76|410.86|406.76|410.93|406.83|410.83|406.73|15
1632688120000|2021-09-26 20:28:40|410.87|406.77|410.88|406.78|410.89|406.79|410.78|406.68|17
1632688130000|2021-09-26 20:28:50|410.89|406.79|410.85|406.75|410.89|406.79|410.81|406.71|11
1632688140000|2021-09-26 20:29:00|410.86|406.76|410.92|406.82|410.93|406.83|410.84|406.74|10
1632688150000|2021-09-26 20:29:10|410.95|406.85|410.84|406.74|410.95|406.85|410.82|406.72|16
1632688160000|2021-09-26 20:29:20|410.86|406.76|410.81|406.71|410.87|406.77|410.81|406.71|4
1632688170000|2021-09-26 20:29:30|410.84|406.74|410.97|406.87|410.97|406.87|410.82|406.72|5
1632688180000|2021-09-26 20:29:40|410.96|406.86|411.54|407.44|411.54|407.44|410.8|406.7|23
1632688190000|2021-09-26 20:29:50|411.59|407.49|411.33|407.23|411.75|407.65|411.23|407.13|32
1632688200000|2021-09-26 20:30:00|411.39|407.29|411.68|407.58|411.69|407.59|411.29|407.19|25
1632688210000|2021-09-26 20:30:10|411.66|407.56|412.04|407.94|412.04|407.94|411.66|407.56|27
1632688220000|2021-09-26 20:30:20|412.05|407.95|412.12|408.02|412.12|408.02|411.91|407.81|20
1632688230000|2021-09-26 20:30:30|412.04|407.94|411.97|407.87|412.05|407.95|411.76|407.66|18
1632688240000|2021-09-26 20:30:40|411.96|407.86|411.87|407.77|412.02|407.92|411.87|407.77|18
1632688250000|2021-09-26 20:30:50|411.88|407.78|411.98|407.88|412.27|408.17|411.84|407.74|29
1632688260000|2021-09-26 20:31:00|411.97|407.87|411.8|407.7|412.02|407.92|411.78|407.68|29
1632688270000|2021-09-26 20:31:10|411.81|407.71|411.74|407.64|411.81|407.71|411.74|407.64|16
1632688280000|2021-09-26 20:31:20|411.75|407.65|411.71|407.61|411.8|407.7|411.71|407.61|12
1632688290000|2021-09-26 20:31:30|411.63|407.53|411.58|407.48|411.66|407.56|411.55|407.45|24
1632688300000|2021-09-26 20:31:40|411.54|407.44|411.32|407.22|411.56|407.46|411.32|407.22|26
1632688310000|2021-09-26 20:31:50|411.28|407.18|411.25|407.15|411.32|407.22|411.25|407.15|21
1632688320000|2021-09-26 20:32:00|411.26|407.16|411.41|407.31|411.45|407.35|411.22|407.12|19
1632688330000|2021-09-26 20:32:10|411.49|407.39|411.55|407.45|411.6|407.5|411.47|407.37|17
1632688340000|2021-09-26 20:32:20|411.56|407.46|411.56|407.46|411.56|407.46|411.55|407.45|3
1632688350000|2021-09-26 20:32:30|411.54|407.44|411.78|407.68|411.78|407.68|411.54|407.44|14
1632688360000|2021-09-26 20:32:40|411.71|407.61|411.61|407.51|411.78|407.68|411.61|407.51|20
1632688370000|2021-09-26 20:32:50|411.59|407.49|411.63|407.53|411.66|407.56|411.57|407.47|14
1632688380000|2021-09-26 20:33:00|411.64|407.54|411.54|407.44|411.66|407.56|411.54|407.44|13
1632688390000|2021-09-26 20:33:10|411.53|407.43|411.51|407.41|411.53|407.43|411.5|407.4|10
1632688400000|2021-09-26 20:33:20|411.54|407.44|411.34|407.24|411.54|407.44|411.34|407.24|12
1632688410000|2021-09-26 20:33:30|411.33|407.23|411.2|407.1|411.34|407.24|411.18|407.08|18
1632688420000|2021-09-26 20:33:40|411.23|407.13|411.27|407.17|411.29|407.19|411.22|407.12|11
1632688430000|2021-09-26 20:33:50|411.26|407.16|411.55|407.45|411.56|407.46|411.26|407.16|15
1632688440000|2021-09-26 20:34:00|411.53|407.43|411.63|407.53|411.63|407.53|411.53|407.43|8
1632688450000|2021-09-26 20:34:10|411.7|407.6|411.87|407.77|411.96|407.86|411.65|407.55|24
1632688460000|2021-09-26 20:34:20|411.85|407.75|411.96|407.86|411.96|407.86|411.7|407.6|22
1632688470000|2021-09-26 20:34:30|411.97|407.87|412.05|407.95|412.08|407.98|411.96|407.86|18
1632688480000|2021-09-26 20:34:40|412.1|408|412.39|408.29|412.43|408.33|412.09|407.99|22
1632688490000|2021-09-26 20:34:50|412.4|408.3|412.71|408.61|412.93|408.83|412.4|408.3|26
1632688500000|2021-09-26 20:35:00|412.75|408.65|412.69|408.59|412.84|408.74|412.69|408.59|23
1632688510000|2021-09-26 20:35:10|412.65|408.55|412.85|408.75|412.91|408.81|412.65|408.55|23
1632688520000|2021-09-26 20:35:20|412.87|408.77|412.74|408.64|412.87|408.77|412.73|408.63|21
1632688530000|2021-09-26 20:35:30|412.73|408.63|412.71|408.61|412.84|408.74|412.71|408.61|25
1632688540000|2021-09-26 20:35:40|412.7|408.6|412.49|408.39|412.7|408.6|412.47|408.37|20
1632688550000|2021-09-26 20:35:50|412.51|408.41|412.53|408.43|412.55|408.45|412.49|408.39|14
1632688560000|2021-09-26 20:36:00|412.52|408.42|412.4|408.3|412.52|408.42|412.39|408.29|21
1632688570000|2021-09-26 20:36:10|412.43|408.33|412.34|408.24|412.43|408.33|412.31|408.21|10
1632688580000|2021-09-26 20:36:20|412.33|408.23|411.82|407.72|412.33|408.23|411.82|407.72|22
1632688590000|2021-09-26 20:36:30|411.76|407.66|411.54|407.44|411.78|407.68|411.51|407.41|24
1632688600000|2021-09-26 20:36:40|411.53|407.43|411.36|407.26|411.55|407.45|411.34|407.24|22
1632688610000|2021-09-26 20:36:50|411.35|407.25|411.37|407.27|411.45|407.35|411.29|407.19|26
1632688620000|2021-09-26 20:37:00|411.38|407.28|411.23|407.13|411.38|407.28|411.22|407.12|27
1632688630000|2021-09-26 20:37:10|411.22|407.12|410.97|406.87|411.22|407.12|410.96|406.86|21
1632688640000|2021-09-26 20:37:20|410.99|406.89|410.97|406.87|410.99|406.89|410.96|406.86|5
1632688650000|2021-09-26 20:37:30|410.98|406.88|410.99|406.89|411.03|406.93|410.95|406.85|13
1632688660000|2021-09-26 20:37:40|411|406.9|411.28|407.18|411.28|407.18|410.99|406.89|12
1632688670000|2021-09-26 20:37:50|411.33|407.23|411.26|407.16|411.33|407.23|411.26|407.16|14
1632688680000|2021-09-26 20:38:00|411.22|407.12|411.26|407.16|411.26|407.16|411.13|407.03|14
1632688690000|2021-09-26 20:38:10|411.23|407.13|411.17|407.07|411.24|407.14|411.11|407.01|13
1632688700000|2021-09-26 20:38:20|411.2|407.1|411.19|407.09|411.2|407.1|411.19|407.09|4
1632688710000|2021-09-26 20:38:30|411.2|407.1|411.68|407.58|411.68|407.58|411.2|407.1|7
1632688720000|2021-09-26 20:38:40|411.69|407.59|411.74|407.64|411.87|407.77|411.66|407.56|18
1632688730000|2021-09-26 20:38:50|411.73|407.63|411.67|407.57|411.73|407.63|411.66|407.56|9
1632688740000|2021-09-26 20:39:00|411.68|407.58|411.52|407.42|411.68|407.58|411.51|407.41|16
1632688750000|2021-09-26 20:39:10|411.51|407.41|411.45|407.35|411.52|407.42|411.41|407.31|21
1632688760000|2021-09-26 20:39:20|411.43|407.33|411.48|407.38|411.48|407.38|411.42|407.32|9
1632688770000|2021-09-26 20:39:30|411.47|407.37|411.41|407.31|411.5|407.4|411.4|407.3|9
1632688780000|2021-09-26 20:39:40|411.4|407.3|411.45|407.35|411.46|407.36|411.4|407.3|14
1632688790000|2021-09-26 20:39:50|411.48|407.38|411.43|407.33|411.48|407.38|411.4|407.3|12
1632688800000|2021-09-26 20:40:00|411.4|407.3|411.72|407.62|411.72|407.62|411.38|407.28|15
1632688810000|2021-09-26 20:40:10|411.71|407.61|411.62|407.52|411.85|407.75|411.62|407.52|16
1632688820000|2021-09-26 20:40:20|411.64|407.54|411.15|407.05|411.65|407.55|411.15|407.05|23
1632688830000|2021-09-26 20:40:30|411.16|407.06|411.16|407.06|411.28|407.18|411.15|407.05|16
1632688840000|2021-09-26 20:40:40|411.15|407.05|411.13|407.03|411.23|407.13|411.1|407|16
1632688850000|2021-09-26 20:40:50|411.14|407.04|411.07|406.97|411.14|407.04|411.06|406.96|12
1632688860000|2021-09-26 20:41:00|411.06|406.96|410.88|406.78|411.06|406.96|410.87|406.77|10
1632688870000|2021-09-26 20:41:10|410.89|406.79|411.04|406.94|411.04|406.94|410.88|406.78|11
1632688880000|2021-09-26 20:41:20|411.09|406.99|410.94|406.84|411.1|407|410.94|406.84|20
1632688890000|2021-09-26 20:41:30|410.95|406.85|410.88|406.78|410.95|406.85|410.88|406.78|12
1632688900000|2021-09-26 20:41:40|410.84|406.74|410.89|406.79|410.97|406.87|410.84|406.74|14
1632688910000|2021-09-26 20:41:50|410.88|406.78|410.9|406.8|410.9|406.8|410.85|406.75|7
1632688920000|2021-09-26 20:42:00|410.89|406.79|410.93|406.83|410.96|406.86|410.85|406.75|9
1632688930000|2021-09-26 20:42:10|410.94|406.84|410.93|406.83|410.95|406.85|410.9|406.8|9
1632688940000|2021-09-26 20:42:20|410.91|406.81|410.95|406.85|410.95|406.85|410.87|406.77|7
1632688950000|2021-09-26 20:42:30|410.94|406.84|410.95|406.85|410.96|406.86|410.93|406.83|10
1632688960000|2021-09-26 20:42:40|410.94|406.84|411.45|407.35|411.5|407.4|410.94|406.84|16
1632688970000|2021-09-26 20:42:50|411.43|407.33|411.26|407.16|411.43|407.33|411.17|407.07|15
1632688980000|2021-09-26 20:43:00|411.23|407.13|411.16|407.06|411.27|407.17|411.13|407.03|13
1632688990000|2021-09-26 20:43:10|411.15|407.05|411.11|407.01|411.18|407.08|411.09|406.99|10
1632689000000|2021-09-26 20:43:20|411.09|406.99|411.1|407|411.1|407|411.09|406.99|2
1632689010000|2021-09-26 20:43:30|411.11|407.01|411.1|407|411.15|407.05|411.01|406.91|12
1632689020000|2021-09-26 20:43:40|411.09|406.99|410.85|406.75|411.1|407|410.85|406.75|11
1632689030000|2021-09-26 20:43:50|410.86|406.76|410.87|406.77|410.92|406.82|410.86|406.76|6
1632689040000|2021-09-26 20:44:00|410.91|406.81|410.84|406.74|410.92|406.82|410.84|406.74|6
1632689050000|2021-09-26 20:44:10|410.85|406.75|410.83|406.73|411|406.9|410.83|406.73|24
1632689060000|2021-09-26 20:44:20|410.8|406.7|410.59|406.49|410.81|406.71|410.54|406.44|22
1632689070000|2021-09-26 20:44:30|410.58|406.48|410.6|406.5|410.6|406.5|410.58|406.48|7
1632689080000|2021-09-26 20:44:40|410.59|406.49|410.61|406.51|410.61|406.51|410.56|406.46|10
1632689090000|2021-09-26 20:44:50|410.6|406.5|410.6|406.5|410.61|406.51|410.59|406.49|13
1632689100000|2021-09-26 20:45:00|410.59|406.49|410.45|406.35|410.59|406.49|410.42|406.32|12
1632689110000|2021-09-26 20:45:10|410.44|406.34|410.35|406.25|410.44|406.34|410.35|406.25|5
1632689120000|2021-09-26 20:45:20|410.36|406.26|410.27|406.17|410.36|406.26|410.27|406.17|11
1632689130000|2021-09-26 20:45:30|410.26|406.16|410.26|406.16|410.26|406.16|410.26|406.16|1
1632689140000|2021-09-26 20:45:40|410.29|406.19|410.28|406.18|410.29|406.19|410.27|406.17|7
1632689150000|2021-09-26 20:45:50|410.23|406.13|410.25|406.15|410.26|406.16|410.22|406.12|9
1632689160000|2021-09-26 20:46:00|410.21|406.11|410.23|406.13|410.25|406.15|410.18|406.08|12
1632689170000|2021-09-26 20:46:10|410.29|406.19|410.23|406.13|410.29|406.19|410.23|406.13|10
1632689180000|2021-09-26 20:46:20|410.22|406.12|410.23|406.13|410.24|406.14|410.21|406.11|8
1632689190000|2021-09-26 20:46:30|410.22|406.12|410.08|405.98|410.22|406.12|409.99|405.89|14
1632689200000|2021-09-26 20:46:40|410.09|405.99|409.93|405.83|410.1|406|409.93|405.83|9
1632689210000|2021-09-26 20:46:50|409.92|405.82|409.3|405.2|409.92|405.82|409.28|405.18|7
1632689220000|2021-09-26 20:47:00|409.33|405.23|409.01|404.91|409.37|405.27|408.93|404.83|28
1632689230000|2021-09-26 20:47:10|409|404.9|408.92|404.82|409|404.9|408.9|404.8|11
1632689240000|2021-09-26 20:47:20|408.91|404.81|408.91|404.81|408.97|404.87|408.91|404.81|5
1632689250000|2021-09-26 20:47:30|408.92|404.82|408.84|404.74|408.92|404.82|408.83|404.73|12
1632689260000|2021-09-26 20:47:40|408.82|404.72|408.62|404.52|408.82|404.72|408.62|404.52|11
1632689270000|2021-09-26 20:47:50|408.63|404.53|408.64|404.54|408.7|404.6|408.61|404.51|15
1632689280000|2021-09-26 20:48:00|408.66|404.56|408.75|404.65|408.75|404.65|408.1|404|27
1632689290000|2021-09-26 20:48:10|408.76|404.66|409.04|404.94|409.04|404.94|408.73|404.63|13
1632689300000|2021-09-26 20:48:20|409.03|404.93|408.77|404.67|409.03|404.93|408.77|404.67|18
1632689310000|2021-09-26 20:48:30|408.7|404.6|408.58|404.48|408.7|404.6|408.57|404.47|16
1632689320000|2021-09-26 20:48:40|408.57|404.47|408.72|404.62|408.73|404.63|408.53|404.43|14
1632689330000|2021-09-26 20:48:50|408.73|404.63|408.77|404.67|408.78|404.68|408.47|404.37|20
1632689340000|2021-09-26 20:49:00|408.79|404.69|408.67|404.57|408.86|404.76|408.67|404.57|12
1632689350000|2021-09-26 20:49:10|408.68|404.58|408.61|404.51|408.68|404.58|408.61|404.51|14
1632689360000|2021-09-26 20:49:20|408.63|404.53|408.74|404.64|408.87|404.77|408.63|404.53|14
1632689370000|2021-09-26 20:49:30|408.72|404.62|408.72|404.62|408.73|404.63|408.7|404.6|11
1632689380000|2021-09-26 20:49:40|408.71|404.61|409.39|405.29|409.53|405.43|408.65|404.55|27
1632689390000|2021-09-26 20:49:50|409.32|405.22|409.25|405.15|409.32|405.22|409.15|405.05|15
1632689400000|2021-09-26 20:50:00|409.24|405.14|409.52|405.42|409.71|405.61|409.24|405.14|24
1632689410000|2021-09-26 20:50:10|409.51|405.41|409.49|405.39|409.51|405.41|409.46|405.36|14
1632689420000|2021-09-26 20:50:20|409.48|405.38|409.43|405.33|409.5|405.4|409.4|405.3|10
1632689430000|2021-09-26 20:50:30|409.46|405.36|409.42|405.32|409.48|405.38|409.42|405.32|10
1632689440000|2021-09-26 20:50:40|409.38|405.28|409.6|405.5|409.61|405.51|409.3|405.2|19
1632689450000|2021-09-26 20:50:50|409.74|405.64|409.83|405.73|409.91|405.81|409.74|405.64|21
1632689460000|2021-09-26 20:51:00|409.79|405.69|409.75|405.65|409.82|405.72|409.75|405.65|9
1632689470000|2021-09-26 20:51:10|409.76|405.66|409.76|405.66|409.77|405.67|409.75|405.65|11
1632689480000|2021-09-26 20:51:20|409.75|405.65|409.74|405.64|409.79|405.69|409.74|405.64|9
1632689490000|2021-09-26 20:51:30|409.73|405.63|409.73|405.63|409.75|405.65|409.72|405.62|6
1632689500000|2021-09-26 20:51:40|409.74|405.64|409.25|405.15|409.74|405.64|409.22|405.12|19
1632689510000|2021-09-26 20:51:50|409.24|405.14|409.23|405.13|409.24|405.14|409.23|405.13|2
1632689520000|2021-09-26 20:52:00|409.24|405.14|409.18|405.08|409.24|405.14|409.18|405.08|12
1632689530000|2021-09-26 20:52:10|409.16|405.06|409.18|405.08|409.19|405.09|409.15|405.05|7
1632689540000|2021-09-26 20:52:20|409.2|405.1|409.44|405.34|409.44|405.34|409.2|405.1|13
1632689550000|2021-09-26 20:52:30|409.45|405.35|409.52|405.42|409.57|405.47|409.45|405.35|15
1632689560000|2021-09-26 20:52:40|409.54|405.44|409.19|405.09|409.58|405.48|409.19|405.09|21
1632689570000|2021-09-26 20:52:50|409.2|405.1|409.03|404.93|409.2|405.1|409.03|404.93|6
1632689580000|2021-09-26 20:53:00|409.06|404.96|409.3|405.2|409.3|405.2|409.06|404.96|16
1632689590000|2021-09-26 20:53:10|409.29|405.19|409.13|405.03|409.31|405.21|409.13|405.03|16
1632689600000|2021-09-26 20:53:20|409.14|405.04|408.88|404.78|409.19|405.09|408.88|404.78|17
1632689610000|2021-09-26 20:53:30|408.9|404.8|408.88|404.78|408.91|404.81|408.86|404.76|9
1632689620000|2021-09-26 20:53:40|408.89|404.79|408.58|404.48|408.89|404.79|408.58|404.48|14
1632689630000|2021-09-26 20:53:50|408.59|404.49|408.62|404.52|408.66|404.56|408.59|404.49|13
1632689640000|2021-09-26 20:54:00|408.64|404.54|409.02|404.92|409.02|404.92|408.64|404.54|17
1632689650000|2021-09-26 20:54:10|409.04|404.94|409.3|405.2|409.32|405.22|409.04|404.94|23
1632689660000|2021-09-26 20:54:20|409.28|405.18|409.1|405|409.28|405.18|409.09|404.99|20
1632689670000|2021-09-26 20:54:30|409.09|404.99|409.08|404.98|409.11|405.01|409.08|404.98|4
1632689680000|2021-09-26 20:54:40|409.11|405.01|409.2|405.1|409.2|405.1|409.11|405.01|8
1632689690000|2021-09-26 20:54:50|409.18|405.08|409.18|405.08|409.22|405.12|409.17|405.07|22
1632689700000|2021-09-26 20:55:00|409.16|405.06|409.01|404.91|409.16|405.06|409.01|404.91|18
1632689710000|2021-09-26 20:55:10|409.02|404.92|409.25|405.15|409.27|405.17|409.01|404.91|14
1632689720000|2021-09-26 20:55:20|409.27|405.17|409.35|405.25|409.48|405.38|409.27|405.17|21
1632689730000|2021-09-26 20:55:30|409.36|405.26|409.42|405.32|409.43|405.33|409.36|405.26|8
1632689740000|2021-09-26 20:55:40|409.43|405.33|409.34|405.24|409.46|405.36|409.33|405.23|19
1632689750000|2021-09-26 20:55:50|409.33|405.23|409.28|405.18|409.34|405.24|409.28|405.18|7
1632689760000|2021-09-26 20:56:00|409.27|405.17|409.18|405.08|409.28|405.18|409.17|405.07|11
1632689770000|2021-09-26 20:56:10|409.2|405.1|409.18|405.08|409.24|405.14|409.16|405.06|25
1632689780000|2021-09-26 20:56:20|409.16|405.06|409.11|405.01|409.18|405.08|409.09|404.99|21
1632689790000|2021-09-26 20:56:30|409.13|405.03|409.11|405.01|409.17|405.07|409.1|405|25
1632689800000|2021-09-26 20:56:40|409.13|405.03|409.13|405.03|409.17|405.07|409.1|405|9
1632689810000|2021-09-26 20:56:50|409.14|405.04|409.26|405.16|409.26|405.16|409.14|405.04|8
1632689820000|2021-09-26 20:57:00|409.23|405.13|409.28|405.18|409.3|405.2|409.22|405.12|20
1632689830000|2021-09-26 20:57:10|409.3|405.2|409.09|404.99|409.3|405.2|409.09|404.99|22
1632689840000|2021-09-26 20:57:20|409.08|404.98|409.11|405.01|409.11|405.01|409.08|404.98|16
1632689850000|2021-09-26 20:57:30|409.08|404.98|409.12|405.02|409.13|405.03|409.08|404.98|23
1632689860000|2021-09-26 20:57:40|409.13|405.03|409.12|405.02|409.18|405.08|408.99|404.89|18
1632689870000|2021-09-26 20:57:50|409.13|405.03|409.14|405.04|409.15|405.05|409.1|405|25
1632689880000|2021-09-26 20:58:00|409.15|405.05|409.21|405.11|409.21|405.11|409.1|405|18
1632689890000|2021-09-26 20:58:10|409.25|405.15|409.21|405.11|409.25|405.15|409.18|405.08|21
1632689900000|2021-09-26 20:58:20|409.23|405.13|409.5|405.4|409.5|405.4|409.16|405.06|20
1632689910000|2021-09-26 20:58:30|409.48|405.38|409.68|405.58|409.68|405.58|409.47|405.37|23
1632689920000|2021-09-26 20:58:40|409.65|405.55|409.65|405.55|409.68|405.58|409.61|405.51|13
1632689930000|2021-09-26 20:58:50|409.63|405.53|409.73|405.63|409.74|405.64|409.58|405.48|22
1632689940000|2021-09-26 20:59:00|409.74|405.64|409.81|405.71|409.81|405.71|409.66|405.56|14
1632689950000|2021-09-26 20:59:10|409.82|405.72|409.86|405.76|409.86|405.76|409.82|405.72|5
1632689960000|2021-09-26 20:59:20|409.87|405.77|409.86|405.76|409.94|405.84|409.85|405.75|16
1632689970000|2021-09-26 20:59:30|409.88|405.78|409.87|405.77|409.91|405.81|409.84|405.74|18
1632689980000|2021-09-26 20:59:40|409.86|405.76|409.46|405.36|409.88|405.78|409.46|405.36|14
1632689990000|2021-09-26 20:59:50|409.45|405.35|409.66|405.56|409.71|405.61|409.44|405.34|22
1632690000000|2021-09-26 21:00:00|409.61|405.51|409.81|405.71|410|405.9|409.61|405.51|28
1632690010000|2021-09-26 21:00:10|409.8|405.7|409.86|405.76|409.92|405.82|409.67|405.57|18
1632690020000|2021-09-26 21:00:20|409.87|405.77|409.49|405.39|409.87|405.77|409.49|405.39|23
1632690030000|2021-09-26 21:00:30|409.46|405.36|409.33|405.23|409.47|405.37|409.32|405.22|12
1632690040000|2021-09-26 21:00:40|409.32|405.22|408.84|404.74|409.35|405.25|408.79|404.69|28
1632690050000|2021-09-26 21:00:50|408.83|404.73|408.7|404.6|408.83|404.73|408.7|404.6|23
1632690060000|2021-09-26 21:01:00|408.72|404.62|408.51|404.41|408.81|404.71|408.51|404.41|25
1632690070000|2021-09-26 21:01:10|408.43|404.33|408.41|404.31|408.43|404.33|408.22|404.12|18
1632690080000|2021-09-26 21:01:20|408.39|404.29|408.31|404.21|408.39|404.29|408.31|404.21|11
1632690090000|2021-09-26 21:01:30|408.3|404.2|408.35|404.25|408.35|404.25|408.29|404.19|9
1632690100000|2021-09-26 21:01:40|408.4|404.3|408.38|404.28|408.41|404.31|408.33|404.23|12
1632690110000|2021-09-26 21:01:50|408.4|404.3|408.58|404.48|408.58|404.48|408.4|404.3|11
1632690120000|2021-09-26 21:02:00|408.57|404.47|408.58|404.48|408.6|404.5|408.55|404.45|6
1632690130000|2021-09-26 21:02:10|408.57|404.47|408.95|404.85|408.97|404.87|408.57|404.47|20
1632690140000|2021-09-26 21:02:20|408.94|404.84|408.86|404.76|408.96|404.86|408.83|404.73|19
1632690150000|2021-09-26 21:02:30|408.85|404.75|408.95|404.85|409.04|404.94|408.85|404.75|22
1632690160000|2021-09-26 21:02:40|408.9|404.8|408.83|404.73|408.91|404.81|408.82|404.72|10
1632690170000|2021-09-26 21:02:50|408.84|404.74|408.81|404.71|408.84|404.74|408.81|404.71|6
1632690180000|2021-09-26 21:03:00|408.82|404.72|408.82|404.72|408.83|404.73|408.81|404.71|6
1632690190000|2021-09-26 21:03:10|408.91|404.81|408.96|404.86|408.98|404.88|408.91|404.81|11
1632690200000|2021-09-26 21:03:20|409.03|404.93|409.03|404.93|409.04|404.94|409.02|404.92|5
1632690210000|2021-09-26 21:03:30|408.98|404.88|409.01|404.91|409.01|404.91|408.97|404.87|7
1632690220000|2021-09-26 21:03:40|409|404.9|408.42|404.32|409|404.9|408.4|404.3|21
1632690230000|2021-09-26 21:03:50|408.4|404.3|408.41|404.31|408.42|404.32|408.37|404.27|7
1632690240000|2021-09-26 21:04:00|408.39|404.29|408.36|404.26|408.41|404.31|408.35|404.25|9
1632690250000|2021-09-26 21:04:10|408.33|404.23|408.33|404.23|408.33|404.23|408.33|404.23|1
1632690260000|2021-09-26 21:04:20|408.34|404.24|408.33|404.23|408.34|404.24|408.29|404.19|6
1632690270000|2021-09-26 21:04:30|408.34|404.24|408.35|404.25|408.35|404.25|408.32|404.22|6
1632690280000|2021-09-26 21:04:40|408.36|404.26|408.29|404.19|408.37|404.27|408.29|404.19|13
1632690290000|2021-09-26 21:04:50|408.3|404.2|408.34|404.24|408.35|404.25|408.3|404.2|7
1632690300000|2021-09-26 21:05:00|408.32|404.22|408.2|404.1|408.33|404.23|408.2|404.1|15
1632690310000|2021-09-26 21:05:10|408.19|404.09|408.19|404.09|408.19|404.09|408.15|404.05|10
1632690320000|2021-09-26 21:05:20|408.21|404.11|408.14|404.04|408.23|404.13|408.07|403.97|15
1632690330000|2021-09-26 21:05:30|408.15|404.05|408.13|404.03|408.15|404.05|408.13|404.03|5
1632690340000|2021-09-26 21:05:40|408.12|404.02|407.84|403.74|408.14|404.04|407.84|403.74|13
1632690350000|2021-09-26 21:05:50|407.85|403.75|407.81|403.71|407.88|403.78|407.81|403.71|15
1632690360000|2021-09-26 21:06:00|407.8|403.7|407.91|403.81|407.95|403.85|407.8|403.7|14
1632690370000|2021-09-26 21:06:10|407.83|403.73|407.81|403.71|407.83|403.73|407.81|403.71|2
1632690380000|2021-09-26 21:06:20|407.82|403.72|407.83|403.73|407.85|403.75|407.81|403.71|11
1632690390000|2021-09-26 21:06:30|407.75|403.65|407.82|403.72|407.92|403.82|407.75|403.65|18
1632690400000|2021-09-26 21:06:40|407.84|403.74|407.87|403.77|407.88|403.78|407.82|403.72|9
1632690410000|2021-09-26 21:06:50|407.86|403.76|407.94|403.84|407.98|403.88|407.86|403.76|14
1632690420000|2021-09-26 21:07:00|407.92|403.82|408.21|404.11|408.21|404.11|407.92|403.82|18
1632690430000|2021-09-26 21:07:10|408.22|404.12|408.36|404.26|408.36|404.26|408.22|404.12|17
1632690440000|2021-09-26 21:07:20|408.39|404.29|408.41|404.31|408.46|404.36|408.35|404.25|16
1632690450000|2021-09-26 21:07:30|408.4|404.3|408.37|404.27|408.43|404.33|408.37|404.27|11
1632690460000|2021-09-26 21:07:40|408.39|404.29|408.45|404.35|408.48|404.38|408.39|404.29|9
1632690470000|2021-09-26 21:07:50|408.47|404.37|408.48|404.38|408.48|404.38|408.43|404.33|9
1632690480000|2021-09-26 21:08:00|408.51|404.41|408.53|404.43|408.55|404.45|408.51|404.41|14
1632690490000|2021-09-26 21:08:10|408.51|404.41|408.51|404.41|408.52|404.42|408.48|404.38|7
1632690500000|2021-09-26 21:08:20|408.5|404.4|408.55|404.45|408.57|404.47|408.48|404.38|13
1632690510000|2021-09-26 21:08:30|408.56|404.46|408.61|404.51|408.62|404.52|408.5|404.4|20
1632690520000|2021-09-26 21:08:40|408.6|404.5|408.75|404.65|408.79|404.69|408.6|404.5|9
1632690530000|2021-09-26 21:08:50|408.78|404.68|408.77|404.67|408.8|404.7|408.75|404.65|9
1632690540000|2021-09-26 21:09:00|408.78|404.68|408.46|404.36|408.8|404.7|408.45|404.35|20
1632690550000|2021-09-26 21:09:10|408.45|404.35|408.46|404.36|408.47|404.37|408.37|404.27|16
1632690560000|2021-09-26 21:09:20|408.47|404.37|408.56|404.46|408.57|404.47|408.45|404.35|15
1632690570000|2021-09-26 21:09:30|408.57|404.47|408.91|404.81|408.91|404.81|408.56|404.46|23
1632690580000|2021-09-26 21:09:40|408.92|404.82|408.86|404.76|408.92|404.82|408.84|404.74|10
1632690590000|2021-09-26 21:09:50|408.83|404.73|408.87|404.77|408.87|404.77|408.82|404.72|9
1632690600000|2021-09-26 21:10:00|408.76|404.66|408.86|404.76|408.86|404.76|408.76|404.66|8
1632690610000|2021-09-26 21:10:10|408.84|404.74|408.86|404.76|408.86|404.76|408.84|404.74|3
1632690620000|2021-09-26 21:10:20|408.82|404.72|408.82|404.72|408.82|404.72|408.82|404.72|1
1632690630000|2021-09-26 21:10:30|408.85|404.75|408.83|404.73|408.85|404.75|408.83|404.73|2
1632690640000|2021-09-26 21:10:40|408.86|404.76|408.87|404.77|408.87|404.77|408.83|404.73|3
1632690660000|2021-09-26 21:11:00|408.89|404.79|408.87|404.77|408.92|404.82|408.87|404.77|12
1632690670000|2021-09-26 21:11:10|408.83|404.73|408.8|404.7|408.89|404.79|408.8|404.7|6
1632690680000|2021-09-26 21:11:20|408.82|404.72|408.73|404.63|408.82|404.72|408.73|404.63|9
1632690690000|2021-09-26 21:11:30|408.72|404.62|408.7|404.6|408.75|404.65|408.7|404.6|6
1632690700000|2021-09-26 21:11:40|408.67|404.57|408.59|404.49|408.68|404.58|408.57|404.47|14
1632690710000|2021-09-26 21:11:50|408.58|404.48|408.7|404.6|408.7|404.6|408.58|404.48|11
1632690720000|2021-09-26 21:12:00|408.74|404.64|408.72|404.62|408.77|404.67|408.72|404.62|7
1632690730000|2021-09-26 21:12:10|408.67|404.57|408.43|404.33|408.68|404.58|408.43|404.33|13
1632690740000|2021-09-26 21:12:20|408.44|404.34|408.43|404.33|408.44|404.34|408.42|404.32|8
1632690750000|2021-09-26 21:12:30|408.44|404.34|408.45|404.35|408.5|404.4|408.42|404.32|9
1632690760000|2021-09-26 21:12:40|408.43|404.33|408.5|404.4|408.55|404.45|408.42|404.32|15
1632690770000|2021-09-26 21:12:50|408.51|404.41|408.41|404.31|408.51|404.41|408.41|404.31|7
1632690780000|2021-09-26 21:13:00|408.42|404.32|408.34|404.24|408.42|404.32|408.31|404.21|17
1632690790000|2021-09-26 21:13:10|408.33|404.23|407.83|403.73|408.33|404.23|407.7|403.6|23
1632690800000|2021-09-26 21:13:20|407.84|403.74|407.97|403.87|407.97|403.87|407.83|403.73|12
1632690810000|2021-09-26 21:13:30|407.95|403.85|407.89|403.79|408|403.9|407.89|403.79|12
1632690820000|2021-09-26 21:13:40|407.88|403.78|407.82|403.72|407.88|403.78|407.79|403.69|15
1632690830000|2021-09-26 21:13:50|407.85|403.75|407.8|403.7|407.85|403.75|407.79|403.69|13
1632690840000|2021-09-26 21:14:00|407.79|403.69|407.74|403.64|407.79|403.69|407.71|403.61|11
1632690850000|2021-09-26 21:14:10|407.79|403.69|407.79|403.69|407.79|403.69|407.79|403.69|1
1632690860000|2021-09-26 21:14:20|407.74|403.64|407.68|403.58|407.74|403.64|407.67|403.57|10
1632690870000|2021-09-26 21:14:30|407.66|403.56|407.63|403.53|407.68|403.58|407.62|403.52|7
1632690880000|2021-09-26 21:14:40|407.62|403.52|407.65|403.55|407.68|403.58|407.62|403.52|10
1632690890000|2021-09-26 21:14:50|407.68|403.58|407.66|403.56|407.71|403.61|407.66|403.56|4
1632690900000|2021-09-26 21:15:00|407.68|403.58|407.69|403.59|407.7|403.6|407.67|403.57|5
1632690910000|2021-09-26 21:15:10|407.67|403.57|407.48|403.38|407.67|403.57|407.45|403.35|16
1632690920000|2021-09-26 21:15:20|407.5|403.4|407.49|403.39|407.5|403.4|407.47|403.37|7
1632690930000|2021-09-26 21:15:30|407.48|403.38|407.44|403.34|407.51|403.41|407.44|403.34|7
1632690940000|2021-09-26 21:15:40|407.43|403.33|407.41|403.31|407.43|403.33|407.34|403.24|8
1632690950000|2021-09-26 21:15:50|407.4|403.3|407.35|403.25|407.4|403.3|407.35|403.25|4
1632690960000|2021-09-26 21:16:00|407.34|403.24|407.44|403.34|407.46|403.36|407.34|403.24|9
1632690970000|2021-09-26 21:16:10|407.41|403.31|407.31|403.21|407.41|403.31|407.3|403.2|16
1632690980000|2021-09-26 21:16:20|407.3|403.2|407.29|403.19|407.3|403.2|407.25|403.15|8
1632690990000|2021-09-26 21:16:30|407.3|403.2|407.3|403.2|407.33|403.23|407.28|403.18|10
1632691000000|2021-09-26 21:16:40|407.32|403.22|407.71|403.61|407.73|403.63|407.3|403.2|16
1632691010000|2021-09-26 21:16:50|407.73|403.63|407.62|403.52|407.74|403.64|407.62|403.52|21
1632691020000|2021-09-26 21:17:00|407.61|403.51|407.56|403.46|407.62|403.52|407.56|403.46|8
1632691030000|2021-09-26 21:17:10|407.55|403.45|407.64|403.54|407.64|403.54|407.55|403.45|10
1632691040000|2021-09-26 21:17:20|407.65|403.55|407.67|403.57|407.7|403.6|407.64|403.54|13
1632691050000|2021-09-26 21:17:30|407.68|403.58|407.71|403.61|407.74|403.64|407.67|403.57|15
1632691060000|2021-09-26 21:17:40|407.75|403.65|407.67|403.57|407.78|403.68|407.64|403.54|14
1632691070000|2021-09-26 21:17:50|407.66|403.56|407.67|403.57|407.69|403.59|407.59|403.49|13
1632691080000|2021-09-26 21:18:00|407.68|403.58|407.62|403.52|407.68|403.58|407.61|403.51|8
1632691090000|2021-09-26 21:18:10|407.63|403.53|407.61|403.51|407.64|403.54|407.6|403.5|12
1632691100000|2021-09-26 21:18:20|407.59|403.49|407.52|403.42|407.6|403.5|407.5|403.4|7
1632691110000|2021-09-26 21:18:30|407.53|403.43|407.53|403.43|407.53|403.43|407.53|403.43|1
1632691120000|2021-09-26 21:18:40|407.52|403.42|407.4|403.3|407.52|403.42|407.4|403.3|10
1632691130000|2021-09-26 21:18:50|407.41|403.31|407.45|403.35|407.45|403.35|407.41|403.31|8
1632691140000|2021-09-26 21:19:00|407.46|403.36|407.45|403.35|407.5|403.4|407.45|403.35|5
1632691150000|2021-09-26 21:19:10|407.46|403.36|407.48|403.38|407.48|403.38|407.46|403.36|2
1632691160000|2021-09-26 21:19:20|407.49|403.39|407.48|403.38|407.51|403.41|407.46|403.36|9
1632691170000|2021-09-26 21:19:30|407.42|403.32|407.35|403.25|407.42|403.32|407.32|403.22|7
1632691180000|2021-09-26 21:19:40|407.32|403.22|407.26|403.16|407.32|403.22|407.21|403.11|6
1632691190000|2021-09-26 21:19:50|407.25|403.15|407.39|403.29|407.39|403.29|407.25|403.15|5
1632691200000|2021-09-26 21:20:00|407.4|403.3|407.77|403.67|407.77|403.67|407.4|403.3|20
1632691210000|2021-09-26 21:20:10|407.76|403.66|407.88|403.78|407.88|403.78|407.74|403.64|14
1632691220000|2021-09-26 21:20:20|407.89|403.79|408.06|403.96|408.08|403.98|407.89|403.79|18
1632691230000|2021-09-26 21:20:30|408.05|403.95|408.05|403.95|408.07|403.97|408.04|403.94|7
1632691240000|2021-09-26 21:20:40|408.06|403.96|408.1|404|408.11|404.01|408.06|403.96|11
1632691250000|2021-09-26 21:20:50|408.09|403.99|408.33|404.23|408.34|404.24|408.09|403.99|17
1632691260000|2021-09-26 21:21:00|408.39|404.29|408.33|404.23|408.42|404.32|408.3|404.2|9
1632691270000|2021-09-26 21:21:10|408.34|404.24|408.32|404.22|408.34|404.24|408.32|404.22|5
1632691280000|2021-09-26 21:21:20|408.31|404.21|408.3|404.2|408.35|404.25|408.29|404.19|6
1632691290000|2021-09-26 21:21:30|408.29|404.19|408.3|404.2|408.33|404.23|408.29|404.19|9
1632691300000|2021-09-26 21:21:40|408.31|404.21|408.32|404.22|408.33|404.23|408.28|404.18|10
1632691310000|2021-09-26 21:21:50|408.33|404.23|408.29|404.19|408.33|404.23|408.27|404.17|11
1632691320000|2021-09-26 21:22:00|408.28|404.18|408.09|403.99|408.28|404.18|408.07|403.97|15
1632691330000|2021-09-26 21:22:10|408.1|404|408.1|404|408.1|404|408.1|404|1
1632691340000|2021-09-26 21:22:20|408.08|403.98|408.08|403.98|408.08|403.98|408.08|403.98|1
1632691350000|2021-09-26 21:22:30|408.09|403.99|407.98|403.88|408.09|403.99|407.98|403.88|5
1632691360000|2021-09-26 21:22:40|408|403.9|407.56|403.46|408|403.9|407.56|403.46|17
1632691370000|2021-09-26 21:22:50|407.55|403.45|407.44|403.34|407.55|403.45|407.44|403.34|9
1632691380000|2021-09-26 21:23:00|407.45|403.35|407.61|403.51|407.63|403.53|407.45|403.35|13
1632691390000|2021-09-26 21:23:10|407.62|403.52|407.82|403.72|407.83|403.73|407.62|403.52|9
1632691400000|2021-09-26 21:23:20|407.84|403.74|407.88|403.78|407.94|403.84|407.84|403.74|9
1632691420000|2021-09-26 21:23:40|407.89|403.79|407.85|403.75|407.89|403.79|407.84|403.74|4
1632691430000|2021-09-26 21:23:50|407.83|403.73|407.84|403.74|407.84|403.74|407.82|403.72|4
1632691440000|2021-09-26 21:24:00|407.85|403.75|407.85|403.75|407.85|403.75|407.85|403.75|1
1632691450000|2021-09-26 21:24:10|407.87|403.77|407.94|403.84|407.94|403.84|407.87|403.77|7
1632691460000|2021-09-26 21:24:20|407.84|403.74|407.93|403.83|407.93|403.83|407.84|403.74|4
1632691470000|2021-09-26 21:24:30|407.92|403.82|407.92|403.82|407.93|403.83|407.91|403.81|6
1632691480000|2021-09-26 21:24:40|407.91|403.81|407.9|403.8|407.94|403.84|407.9|403.8|5
1632691490000|2021-09-26 21:24:50|407.91|403.81|408.08|403.98|408.08|403.98|407.91|403.81|13
1632691500000|2021-09-26 21:25:00|408.06|403.96|408.35|404.25|408.39|404.29|408.06|403.96|15
1632691510000|2021-09-26 21:25:10|408.34|404.24|408.33|404.23|408.35|404.25|408.33|404.23|3
1632691520000|2021-09-26 21:25:20|408.34|404.24|408.45|404.35|408.45|404.35|408.32|404.22|13
1632691530000|2021-09-26 21:25:30|408.46|404.36|408.51|404.41|408.52|404.42|408.39|404.29|11
1632691540000|2021-09-26 21:25:40|408.52|404.42|408.49|404.39|408.53|404.43|408.49|404.39|7
1632691550000|2021-09-26 21:25:50|408.46|404.36|408.47|404.37|408.47|404.37|408.42|404.32|7
1632691560000|2021-09-26 21:26:00|408.46|404.36|408.51|404.41|408.51|404.41|408.46|404.36|5
1632691570000|2021-09-26 21:26:10|408.49|404.39|408.59|404.49|408.6|404.5|408.49|404.39|5
1632691580000|2021-09-26 21:26:20|408.56|404.46|408.59|404.49|408.59|404.49|408.56|404.46|4
1632691590000|2021-09-26 21:26:30|408.58|404.48|408.57|404.47|408.59|404.49|408.55|404.45|5
1632691600000|2021-09-26 21:26:40|408.55|404.45|408.77|404.67|408.77|404.67|408.55|404.45|11
1632691610000|2021-09-26 21:26:50|408.79|404.69|408.78|404.68|408.82|404.72|408.74|404.64|7
1632691620000|2021-09-26 21:27:00|408.8|404.7|408.72|404.62|408.8|404.7|408.71|404.61|9
1632691630000|2021-09-26 21:27:10|408.71|404.61|408.7|404.6|408.71|404.61|408.69|404.59|4
1632691640000|2021-09-26 21:27:20|408.69|404.59|408.65|404.55|408.69|404.59|408.65|404.55|8
1632691650000|2021-09-26 21:27:30|408.68|404.58|408.7|404.6|408.71|404.61|408.68|404.58|8
1632691660000|2021-09-26 21:27:40|408.69|404.59|408.69|404.59|408.69|404.59|408.69|404.59|1
1632691670000|2021-09-26 21:27:50|408.71|404.61|408.62|404.52|408.71|404.61|408.62|404.52|4
1632691680000|2021-09-26 21:28:00|408.6|404.5|408.53|404.43|408.61|404.51|408.53|404.43|12
1632691690000|2021-09-26 21:28:10|408.54|404.44|408.46|404.36|408.55|404.45|408.46|404.36|8
1632691700000|2021-09-26 21:28:20|408.45|404.35|408.38|404.28|408.45|404.35|408.38|404.28|6
1632691710000|2021-09-26 21:28:30|408.37|404.27|408.32|404.22|408.39|404.29|408.32|404.22|6
1632691720000|2021-09-26 21:28:40|408.28|404.18|408.25|404.15|408.28|404.18|408.25|404.15|2
1632691730000|2021-09-26 21:28:50|408.26|404.16|408.26|404.16|408.26|404.16|408.24|404.14|3
1632691740000|2021-09-26 21:29:00|408.27|404.17|408.48|404.38|408.49|404.39|408.26|404.16|12
1632691750000|2021-09-26 21:29:10|408.49|404.39|408.6|404.5|408.6|404.5|408.48|404.38|4
1632691760000|2021-09-26 21:29:20|408.59|404.49|408.56|404.46|408.59|404.49|408.55|404.45|9
1632691770000|2021-09-26 21:29:30|408.58|404.48|408.58|404.48|408.58|404.48|408.58|404.48|1
1632691780000|2021-09-26 21:29:40|408.59|404.49|408.6|404.5|408.6|404.5|408.58|404.48|4
1632691790000|2021-09-26 21:29:50|408.61|404.51|408.6|404.5|408.61|404.51|408.6|404.5|2
1632691800000|2021-09-26 21:30:00|408.61|404.51|408.6|404.5|408.61|404.51|408.6|404.5|2
1632691810000|2021-09-26 21:30:10|408.59|404.49|408.63|404.53|408.63|404.53|408.59|404.49|5
1632691820000|2021-09-26 21:30:20|408.64|404.54|408.63|404.53|408.64|404.54|408.63|404.53|2
1632691830000|2021-09-26 21:30:30|408.59|404.49|408.63|404.53|408.63|404.53|408.57|404.47|4
1632691840000|2021-09-26 21:30:40|408.64|404.54|408.64|404.54|408.65|404.55|408.63|404.53|5
1632691850000|2021-09-26 21:30:50|408.62|404.52|408.57|404.47|408.66|404.56|408.56|404.46|10
1632691860000|2021-09-26 21:31:00|408.55|404.45|408.52|404.42|408.56|404.46|408.52|404.42|8
1632691870000|2021-09-26 21:31:10|408.53|404.43|408.56|404.46|408.56|404.46|408.53|404.43|5
1632691880000|2021-09-26 21:31:20|408.57|404.47|408.56|404.46|408.57|404.47|408.56|404.46|4
1632691890000|2021-09-26 21:31:30|408.55|404.45|408.56|404.46|408.57|404.47|408.55|404.45|6
1632691900000|2021-09-26 21:31:40|408.55|404.45|408.56|404.46|408.6|404.5|408.55|404.45|7
1632691910000|2021-09-26 21:31:50|408.57|404.47|408.55|404.45|408.57|404.47|408.55|404.45|5
1632691920000|2021-09-26 21:32:00|408.56|404.46|408.56|404.46|408.56|404.46|408.55|404.45|3
1632691930000|2021-09-26 21:32:10|408.54|404.44|408.56|404.46|408.56|404.46|408.54|404.44|2
1632691980000|2021-09-26 21:33:00|408.57|404.47|408.52|404.42|408.57|404.47|408.51|404.41|6
1632691990000|2021-09-26 21:33:10|408.54|404.44|408.57|404.47|408.57|404.47|408.52|404.42|6
1632692000000|2021-09-26 21:33:20|408.54|404.44|408.57|404.47|408.58|404.48|408.54|404.44|5
1632692010000|2021-09-26 21:33:30|408.56|404.46|408.57|404.47|408.57|404.47|408.56|404.46|2
1632692020000|2021-09-26 21:33:40|408.56|404.46|408.57|404.47|408.57|404.47|408.56|404.46|2
1632692030000|2021-09-26 21:33:50|408.56|404.46|408.57|404.47|408.57|404.47|408.56|404.46|2
1632692040000|2021-09-26 21:34:00|408.58|404.48|408.55|404.45|408.58|404.48|408.44|404.34|9
1632692050000|2021-09-26 21:34:10|408.56|404.46|408.58|404.48|408.58|404.48|408.56|404.46|4
1632692060000|2021-09-26 21:34:20|408.57|404.47|408.47|404.37|408.58|404.48|408.47|404.37|6
1632692070000|2021-09-26 21:34:30|408.48|404.38|408.48|404.38|408.49|404.39|408.48|404.38|5
1632692080000|2021-09-26 21:34:40|408.49|404.39|408.48|404.38|408.49|404.39|408.48|404.38|2
1632692090000|2021-09-26 21:34:50|408.49|404.39|408.48|404.38|408.49|404.39|408.48|404.38|4
1632692100000|2021-09-26 21:35:00|408.45|404.35|408.48|404.38|408.49|404.39|408.45|404.35|6
1632692110000|2021-09-26 21:35:10|408.49|404.39|408.48|404.38|408.49|404.39|408.48|404.38|2
1632692120000|2021-09-26 21:35:20|408.49|404.39|408.48|404.38|408.49|404.39|408.48|404.38|6
1632692130000|2021-09-26 21:35:30|408.45|404.35|408.36|404.26|408.45|404.35|408.36|404.26|8
1632692140000|2021-09-26 21:35:40|408.37|404.27|408.3|404.2|408.37|404.27|408.3|404.2|4
1632692150000|2021-09-26 21:35:50|408.29|404.19|408.19|404.09|408.29|404.19|408.18|404.08|10
1632692160000|2021-09-26 21:36:00|408.18|404.08|408.13|404.03|408.18|404.08|408.12|404.02|6
1632692170000|2021-09-26 21:36:10|408.12|404.02|407.89|403.79|408.12|404.02|407.87|403.77|12
1632692180000|2021-09-26 21:36:20|407.86|403.76|407.78|403.68|407.88|403.78|407.78|403.68|5
1632692190000|2021-09-26 21:36:30|407.79|403.69|407.79|403.69|407.79|403.69|407.79|403.69|1
1632692200000|2021-09-26 21:36:40|407.82|403.72|407.85|403.75|407.85|403.75|407.82|403.72|3
1632692210000|2021-09-26 21:36:50|407.86|403.76|407.81|403.71|407.86|403.76|407.81|403.71|5
1632692220000|2021-09-26 21:37:00|407.7|403.6|407.73|403.63|407.73|403.63|407.7|403.6|3
1632692230000|2021-09-26 21:37:10|407.82|403.72|407.8|403.7|407.82|403.72|407.8|403.7|3
1632692240000|2021-09-26 21:37:20|407.78|403.68|407.83|403.73|407.83|403.73|407.75|403.65|11
1632692250000|2021-09-26 21:37:30|407.82|403.72|407.82|403.72|407.83|403.73|407.81|403.71|4
1632692260000|2021-09-26 21:37:40|407.83|403.73|407.84|403.74|407.84|403.74|407.8|403.7|8
1632692270000|2021-09-26 21:37:50|407.85|403.75|408.09|403.99|408.1|404|407.85|403.75|15
1632692280000|2021-09-26 21:38:00|408.22|404.12|408.22|404.12|408.22|404.12|408.22|404.12|1
1632692290000|2021-09-26 21:38:10|408.25|404.15|408.22|404.12|408.25|404.15|408.2|404.1|5
1632692300000|2021-09-26 21:38:20|408.23|404.13|408.26|404.16|408.26|404.16|408.22|404.12|8
1632692310000|2021-09-26 21:38:30|408.27|404.17|408.26|404.16|408.27|404.17|408.26|404.16|10
1632692320000|2021-09-26 21:38:40|408.27|404.17|408.26|404.16|408.27|404.17|408.26|404.16|8
1632692330000|2021-09-26 21:38:50|408.27|404.17|408.25|404.15|408.27|404.17|408.25|404.15|4
1632692340000|2021-09-26 21:39:00|408.24|404.14|408.21|404.11|408.27|404.17|408.21|404.11|6
1632692350000|2021-09-26 21:39:10|408.23|404.13|408.15|404.05|408.23|404.13|408.15|404.05|6
1632692360000|2021-09-26 21:39:20|408.14|404.04|408.19|404.09|408.2|404.1|408.14|404.04|5
1632692370000|2021-09-26 21:39:30|408.2|404.1|408.19|404.09|408.2|404.1|408.19|404.09|4
1632692380000|2021-09-26 21:39:40|408.17|404.07|408.17|404.07|408.18|404.08|408.16|404.06|5
1632692390000|2021-09-26 21:39:50|408.16|404.06|408.16|404.06|408.17|404.07|408.16|404.06|5
1632692400000|2021-09-26 21:40:00|408.14|404.04|408.01|403.91|408.14|404.04|408.01|403.91|3
1632692410000|2021-09-26 21:40:10|408.14|404.04|408.15|404.05|408.17|404.07|408.12|404.02|11
1632692420000|2021-09-26 21:40:20|408.12|404.02|408.08|403.98|408.16|404.06|408.08|403.98|7
1632692430000|2021-09-26 21:40:30|408.09|403.99|407.94|403.84|408.09|403.99|407.93|403.83|15
1632692440000|2021-09-26 21:40:40|407.95|403.85|407.94|403.84|407.95|403.85|407.87|403.77|11
1632692450000|2021-09-26 21:40:50|407.93|403.83|407.85|403.75|407.93|403.83|407.85|403.75|13
1632692460000|2021-09-26 21:41:00|407.86|403.76|407.74|403.64|407.88|403.78|407.74|403.64|11
1632692470000|2021-09-26 21:41:10|407.73|403.63|407.75|403.65|407.75|403.65|407.73|403.63|2
1632692480000|2021-09-26 21:41:20|407.73|403.63|407.74|403.64|407.74|403.64|407.73|403.63|4
1632692490000|2021-09-26 21:41:30|407.69|403.59|407.65|403.55|407.69|403.59|407.65|403.55|7
1632692500000|2021-09-26 21:41:40|407.64|403.54|407.39|403.29|407.64|403.54|407.38|403.28|14
1632692510000|2021-09-26 21:41:50|407.4|403.3|407.38|403.28|407.4|403.3|407.38|403.28|5
1632692520000|2021-09-26 21:42:00|407.37|403.27|407.32|403.22|407.4|403.3|407.31|403.21|10
1632692530000|2021-09-26 21:42:10|407.35|403.25|407.3|403.2|407.35|403.25|407.3|403.2|4
1632692540000|2021-09-26 21:42:20|407.29|403.19|407.29|403.19|407.29|403.19|407.29|403.19|1
1632692560000|2021-09-26 21:42:40|407.28|403.18|407.28|403.18|407.28|403.18|407.28|403.18|1
1632692580000|2021-09-26 21:43:00|407.3|403.2|407.3|403.2|407.3|403.2|407.3|403.2|1
1632692590000|2021-09-26 21:43:10|407.29|403.19|407.29|403.19|407.29|403.19|407.27|403.17|3
1632692600000|2021-09-26 21:43:20|407.24|403.14|407.31|403.21|407.31|403.21|407.24|403.14|3
1632692610000|2021-09-26 21:43:30|407.28|403.18|407.15|403.05|407.31|403.21|407.15|403.05|10
1632692620000|2021-09-26 21:43:40|407.16|403.06|406.75|402.65|407.16|403.06|406.75|402.65|15
1632692630000|2021-09-26 21:43:50|406.76|402.66|406.73|402.63|406.76|402.66|406.71|402.61|11
1632692640000|2021-09-26 21:44:00|406.75|402.65|406.66|402.56|406.75|402.65|406.66|402.56|5
1632692650000|2021-09-26 21:44:10|406.64|402.54|406.27|402.17|406.64|402.54|406.25|402.15|15
1632692660000|2021-09-26 21:44:20|406.26|402.16|406.19|402.09|406.26|402.16|406.18|402.08|10
1632692670000|2021-09-26 21:44:30|406.17|402.07|406.33|402.23|406.33|402.23|406.15|402.05|12
1632692680000|2021-09-26 21:44:40|406.34|402.24|406.43|402.33|406.45|402.35|406.32|402.22|11
1632692690000|2021-09-26 21:44:50|406.44|402.34|406.63|402.53|406.7|402.6|406.44|402.34|14
1632692700000|2021-09-26 21:45:00|406.62|402.52|406.87|402.77|406.88|402.78|406.62|402.52|14
1632692710000|2021-09-26 21:45:10|406.88|402.78|407.27|403.17|407.27|403.17|406.88|402.78|18
1632692720000|2021-09-26 21:45:20|407.24|403.14|407.22|403.12|407.25|403.15|407.21|403.11|4
1632692730000|2021-09-26 21:45:30|407.27|403.17|407.33|403.23|407.34|403.24|407.27|403.17|8
1632692740000|2021-09-26 21:45:40|407.32|403.22|407.26|403.16|407.32|403.22|407.25|403.15|7
1632692750000|2021-09-26 21:45:50|407.25|403.15|407.18|403.08|407.25|403.15|407.18|403.08|7
1632692760000|2021-09-26 21:46:00|407.17|403.07|407.2|403.1|407.24|403.14|407.17|403.07|10
1632692770000|2021-09-26 21:46:10|407.34|403.24|407.74|403.64|407.74|403.64|407.34|403.24|26
1632692780000|2021-09-26 21:46:20|407.75|403.65|407.9|403.8|407.9|403.8|407.71|403.61|14
1632692790000|2021-09-26 21:46:30|407.88|403.78|407.84|403.74|407.88|403.78|407.84|403.74|8
1632692800000|2021-09-26 21:46:40|407.82|403.72|407.55|403.45|407.82|403.72|407.55|403.45|8
1632692810000|2021-09-26 21:46:50|407.52|403.42|407.34|403.24|407.52|403.42|407.33|403.23|12
1632692820000|2021-09-26 21:47:00|407.33|403.23|407.32|403.22|407.34|403.24|407.27|403.17|12
1632692830000|2021-09-26 21:47:10|407.33|403.23|407.36|403.26|407.36|403.26|407.32|403.22|7
1632692840000|2021-09-26 21:47:20|407.37|403.27|407.33|403.23|407.37|403.27|407.33|403.23|6
1632692850000|2021-09-26 21:47:30|407.35|403.25|407.35|403.25|407.35|403.25|407.35|403.25|1
1632692860000|2021-09-26 21:47:40|407.36|403.26|407.4|403.3|407.4|403.3|407.34|403.24|6
1632692870000|2021-09-26 21:47:50|407.42|403.32|407.42|403.32|407.42|403.32|407.42|403.32|1
1632692880000|2021-09-26 21:48:00|407.41|403.31|407.41|403.31|407.42|403.32|407.41|403.31|7
1632692890000|2021-09-26 21:48:10|407.42|403.32|407.42|403.32|407.42|403.32|407.42|403.32|1
1632692910000|2021-09-26 21:48:30|407.43|403.33|407.64|403.54|407.64|403.54|407.42|403.32|14
1632692920000|2021-09-26 21:48:40|407.61|403.51|407.6|403.5|407.61|403.51|407.59|403.49|4
1632692930000|2021-09-26 21:48:50|407.61|403.51|407.61|403.51|407.62|403.52|407.61|403.51|5
1632692940000|2021-09-26 21:49:00|407.58|403.48|407.68|403.58|407.78|403.68|407.58|403.48|5
1632692950000|2021-09-26 21:49:10|407.76|403.66|407.76|403.66|407.78|403.68|407.73|403.63|13
1632692970000|2021-09-26 21:49:30|407.77|403.67|407.85|403.75|407.91|403.81|407.77|403.67|8
1632692980000|2021-09-26 21:49:40|407.91|403.81|408.46|404.36|408.46|404.36|407.91|403.81|28
1632692990000|2021-09-26 21:49:50|408.47|404.37|408.49|404.39|408.5|404.4|408.47|404.37|12
1632693000000|2021-09-26 21:50:00|408.47|404.37|408.49|404.39|408.5|404.4|408.47|404.37|5
1632693010000|2021-09-26 21:50:10|408.45|404.35|408.42|404.32|408.45|404.35|408.39|404.29|10
1632693020000|2021-09-26 21:50:20|408.43|404.33|408.35|404.25|408.43|404.33|408.35|404.25|9
1632693030000|2021-09-26 21:50:30|408.36|404.26|408.01|403.91|408.36|404.26|407.96|403.86|13
1632693040000|2021-09-26 21:50:40|408|403.9|407.53|403.43|408|403.9|407.52|403.42|23
1632693050000|2021-09-26 21:50:50|407.51|403.41|407.32|403.22|407.51|403.41|407.31|403.21|10
1632693060000|2021-09-26 21:51:00|407.35|403.25|407.19|403.09|407.4|403.3|407.19|403.09|12
1632693070000|2021-09-26 21:51:10|407.18|403.08|407.22|403.12|407.22|403.12|407.15|403.05|8
1632693080000|2021-09-26 21:51:20|407.23|403.13|407.27|403.17|407.27|403.17|407.2|403.1|9
1632693090000|2021-09-26 21:51:30|407.25|403.15|407.26|403.16|407.26|403.16|407.25|403.15|4
1632693100000|2021-09-26 21:51:40|407.33|403.23|407.42|403.32|407.43|403.33|407.24|403.14|13
1632693110000|2021-09-26 21:51:50|407.41|403.31|407.89|403.79|407.89|403.79|407.41|403.31|11
1632693120000|2021-09-26 21:52:00|407.9|403.8|407.83|403.73|407.9|403.8|407.81|403.71|14
1632693130000|2021-09-26 21:52:10|407.82|403.72|407.69|403.59|407.82|403.72|407.69|403.59|12
1632693140000|2021-09-26 21:52:20|407.68|403.58|407.68|403.58|407.68|403.58|407.66|403.56|6
1632693150000|2021-09-26 21:52:30|407.64|403.54|407.7|403.6|407.7|403.6|407.64|403.54|7
1632693160000|2021-09-26 21:52:40|407.71|403.61|407.7|403.6|407.71|403.61|407.7|403.6|4
1632693170000|2021-09-26 21:52:50|407.71|403.61|407.63|403.53|407.71|403.61|407.63|403.53|5
1632693180000|2021-09-26 21:53:00|407.59|403.49|407.48|403.38|407.59|403.49|407.39|403.29|14
1632693190000|2021-09-26 21:53:10|407.44|403.34|407.45|403.35|407.45|403.35|407.43|403.33|6
1632693200000|2021-09-26 21:53:20|407.44|403.34|407.45|403.35|407.45|403.35|407.43|403.33|8
1632693210000|2021-09-26 21:53:30|407.46|403.36|407.87|403.77|407.88|403.78|407.46|403.36|19
1632693220000|2021-09-26 21:53:40|407.86|403.76|407.88|403.78|407.94|403.84|407.86|403.76|7
1632693230000|2021-09-26 21:53:50|407.89|403.79|407.83|403.73|407.89|403.79|407.82|403.72|11
1632693240000|2021-09-26 21:54:00|407.8|403.7|407.77|403.67|407.8|403.7|407.77|403.67|6
1632693250000|2021-09-26 21:54:10|407.76|403.66|407.65|403.55|407.78|403.68|407.65|403.55|12
1632693260000|2021-09-26 21:54:20|407.66|403.56|407.65|403.55|407.66|403.56|407.63|403.53|6
1632693270000|2021-09-26 21:54:30|407.63|403.53|407.62|403.52|407.64|403.54|407.62|403.52|6
1632693280000|2021-09-26 21:54:40|407.61|403.51|407.73|403.63|407.75|403.65|407.61|403.51|11
1632693290000|2021-09-26 21:54:50|407.74|403.64|407.93|403.83|407.94|403.84|407.74|403.64|9
1632693300000|2021-09-26 21:55:00|407.92|403.82|407.91|403.81|407.94|403.84|407.91|403.81|9
1632693310000|2021-09-26 21:55:10|407.92|403.82|407.81|403.71|407.92|403.82|407.81|403.71|17
1632693320000|2021-09-26 21:55:20|407.82|403.72|407.84|403.74|407.88|403.78|407.81|403.71|18
1632693330000|2021-09-26 21:55:30|407.83|403.73|407.87|403.77|407.88|403.78|407.8|403.7|17
1632693340000|2021-09-26 21:55:40|407.95|403.85|407.95|403.85|407.95|403.85|407.93|403.83|5
1632693350000|2021-09-26 21:55:50|407.94|403.84|407.93|403.83|407.94|403.84|407.89|403.79|11
1632693360000|2021-09-26 21:56:00|407.91|403.81|407.9|403.8|407.94|403.84|407.9|403.8|6
1632693370000|2021-09-26 21:56:10|407.91|403.81|407.96|403.86|407.96|403.86|407.89|403.79|7
1632693380000|2021-09-26 21:56:20|408.01|403.91|408.19|404.09|408.19|404.09|408.01|403.91|18
1632693390000|2021-09-26 21:56:30|408.26|404.16|408.29|404.19|408.3|404.2|408.25|404.15|7
1632693400000|2021-09-26 21:56:40|408.28|404.18|408.23|404.13|408.3|404.2|408.23|404.13|11
1632693410000|2021-09-26 21:56:50|408.22|404.12|408.06|403.96|408.22|404.12|408.06|403.96|15
1632693420000|2021-09-26 21:57:00|407.99|403.89|407.81|403.71|408.05|403.95|407.71|403.61|27
1632693430000|2021-09-26 21:57:10|407.8|403.7|407.71|403.61|407.8|403.7|407.71|403.61|6
1632693440000|2021-09-26 21:57:20|407.7|403.6|407.81|403.71|407.81|403.71|407.7|403.6|11
1632693450000|2021-09-26 21:57:30|407.8|403.7|407.68|403.58|407.82|403.72|407.65|403.55|11
1632693460000|2021-09-26 21:57:40|407.67|403.57|407.74|403.64|407.76|403.66|407.67|403.57|6
1632693470000|2021-09-26 21:57:50|407.72|403.62|407.71|403.61|407.72|403.62|407.7|403.6|6
1632693480000|2021-09-26 21:58:00|407.72|403.62|407.68|403.58|407.72|403.62|407.67|403.57|8
1632693490000|2021-09-26 21:58:10|407.67|403.57|408.02|403.92|408.02|403.92|407.66|403.56|15
1632693500000|2021-09-26 21:58:20|408|403.9|407.98|403.88|408|403.9|407.97|403.87|6
1632693510000|2021-09-26 21:58:30|407.97|403.87|407.85|403.75|407.97|403.87|407.84|403.74|7
1632693520000|2021-09-26 21:58:40|407.86|403.76|407.94|403.84|407.94|403.84|407.85|403.75|12
1632693530000|2021-09-26 21:58:50|407.92|403.82|408.34|404.24|408.34|404.24|407.89|403.79|23
1632693540000|2021-09-26 21:59:00|408.32|404.22|408.15|404.05|408.36|404.26|408.15|404.05|14
1632693550000|2021-09-26 21:59:10|408.14|404.04|408.04|403.94|408.14|404.04|408.03|403.93|16
1632693560000|2021-09-26 21:59:20|408.09|403.99|408.01|403.91|408.09|403.99|408.01|403.91|11
1632693570000|2021-09-26 21:59:30|408|403.9|408.06|403.96|408.09|403.99|407.99|403.89|9
1632693580000|2021-09-26 21:59:40|408.05|403.95|408.05|403.95|408.07|403.97|408.04|403.94|9
1632693590000|2021-09-26 21:59:50|408.06|403.96|407.98|403.88|408.06|403.96|407.98|403.88|8
1632693600000|2021-09-26 22:00:00|407.96|403.86|407.68|403.58|407.98|403.88|407.68|403.58|14
1632693610000|2021-09-26 22:00:10|407.67|403.57|407.39|403.29|407.67|403.57|407.35|403.25|20
1632693620000|2021-09-26 22:00:20|407.41|403.31|407.56|403.46|407.56|403.46|407.41|403.31|16
1632693630000|2021-09-26 22:00:30|407.57|403.47|407.77|403.67|407.91|403.81|407.57|403.47|26
1632693640000|2021-09-26 22:00:40|407.76|403.66|407.69|403.59|407.76|403.66|407.62|403.52|13
1632693650000|2021-09-26 22:00:50|407.68|403.58|407.65|403.55|407.69|403.59|407.65|403.55|8
1632693660000|2021-09-26 22:01:00|407.66|403.56|407.7|403.6|407.72|403.62|407.66|403.56|13
1632693670000|2021-09-26 22:01:10|407.71|403.61|407.67|403.57|407.75|403.65|407.67|403.57|12
1632693680000|2021-09-26 22:01:20|407.6|403.5|407.56|403.46|407.7|403.6|407.56|403.46|23
1632693690000|2021-09-26 22:01:30|407.54|403.44|407.6|403.5|407.63|403.53|407.52|403.42|16
1632693700000|2021-09-26 22:01:40|407.65|403.55|407.52|403.42|407.65|403.55|407.52|403.42|9
1632693710000|2021-09-26 22:01:50|407.53|403.43|407.71|403.61|407.71|403.61|407.53|403.43|11
1632693720000|2021-09-26 22:02:00|407.66|403.56|407.82|403.72|407.82|403.72|407.66|403.56|16
1632693730000|2021-09-26 22:02:10|407.87|403.77|408.09|403.99|408.09|403.99|407.85|403.75|12
1632693740000|2021-09-26 22:02:20|408.08|403.98|408.12|404.02|408.2|404.1|407.96|403.86|18
1632693750000|2021-09-26 22:02:30|408.13|404.03|407.8|403.7|408.34|404.24|407.8|403.7|25
1632693760000|2021-09-26 22:02:40|407.9|403.8|408.02|403.92|408.19|404.09|407.9|403.8|11
1632693770000|2021-09-26 22:02:50|408.06|403.96|408.15|404.05|408.15|404.05|407.99|403.89|16
1632693780000|2021-09-26 22:03:00|408.13|404.03|408.15|404.05|408.19|404.09|408.06|403.96|13
1632693790000|2021-09-26 22:03:10|408.14|404.04|408.17|404.07|408.17|404.07|408.04|403.94|18
1632693800000|2021-09-26 22:03:20|408.16|404.06|408.08|403.98|408.16|404.06|407.99|403.89|13
1632693810000|2021-09-26 22:03:30|408.02|403.92|408.09|403.99|408.09|403.99|408.02|403.92|2
1632693820000|2021-09-26 22:03:40|408.03|403.93|407.95|403.85|408.09|403.99|407.94|403.84|7
1632693830000|2021-09-26 22:03:50|407.94|403.84|407.83|403.73|408.02|403.92|407.83|403.73|8
1632693840000|2021-09-26 22:04:00|407.85|403.75|408.02|403.92|408.11|404.01|407.85|403.75|16
1632693850000|2021-09-26 22:04:10|408.08|403.98|408.17|404.07|408.17|404.07|408.02|403.92|10
1632693860000|2021-09-26 22:04:20|408.2|404.1|408.6|404.5|408.6|404.5|408.09|403.99|24
1632693870000|2021-09-26 22:04:30|408.58|404.48|408.56|404.46|408.6|404.5|408.45|404.35|14
1632693880000|2021-09-26 22:04:40|408.57|404.47|408.61|404.51|408.62|404.52|408.57|404.47|12
1632693890000|2021-09-26 22:04:50|408.5|404.4|408.7|404.6|408.72|404.62|408.5|404.4|10
1632693900000|2021-09-26 22:05:00|408.72|404.62|408.68|404.58|408.77|404.67|408.55|404.45|12
1632693910000|2021-09-26 22:05:10|408.66|404.56|408.8|404.7|409.01|404.91|408.6|404.5|18
1632693920000|2021-09-26 22:05:20|408.96|404.86|409.01|404.91|409.02|404.92|408.9|404.8|7
1632693930000|2021-09-26 22:05:30|409.2|405.1|409.07|404.97|409.21|405.11|409.04|404.94|21
1632693940000|2021-09-26 22:05:40|409.11|405.01|409.04|404.94|409.22|405.12|409.04|404.94|14
1632693950000|2021-09-26 22:05:50|409.06|404.96|409.33|405.23|409.34|405.24|409.06|404.96|12
1632693960000|2021-09-26 22:06:00|409.34|405.24|409.42|405.32|409.47|405.37|409.3|405.2|16
1632693970000|2021-09-26 22:06:10|409.43|405.33|409.29|405.19|409.5|405.4|409.25|405.15|15
1632693980000|2021-09-26 22:06:20|409.28|405.18|409.25|405.15|409.34|405.24|409.22|405.12|17
1632693990000|2021-09-26 22:06:30|409.2|405.1|409.27|405.17|409.27|405.17|409.2|405.1|14
1632694000000|2021-09-26 22:06:40|409.22|405.12|409.15|405.05|409.25|405.15|409.09|404.99|12
1632694010000|2021-09-26 22:06:50|409.27|405.17|409.05|404.95|409.27|405.17|408.95|404.85|16
1632694020000|2021-09-26 22:07:00|409.04|404.94|409.05|404.95|409.08|404.98|408.96|404.86|10
1632694030000|2021-09-26 22:07:10|409|404.9|409.11|405.01|409.29|405.19|408.9|404.8|18
1632694040000|2021-09-26 22:07:20|409.12|405.02|409.9|405.8|409.9|405.8|409.03|404.93|29
1632694050000|2021-09-26 22:07:30|409.83|405.73|409.45|405.35|410.22|406.12|409.35|405.25|34
1632694060000|2021-09-26 22:07:40|409.5|405.4|410.1|406|410.1|406|409.44|405.34|29
1632694070000|2021-09-26 22:07:50|410.17|406.07|410.18|406.08|410.36|406.26|410.15|406.05|30
1632694080000|2021-09-26 22:08:00|410.08|405.98|409.54|405.44|410.24|406.14|409.5|405.4|24
1632694090000|2021-09-26 22:08:10|409.45|405.35|409.75|405.65|409.8|405.7|409.1|405|29
1632694100000|2021-09-26 22:08:20|409.74|405.64|409.95|405.85|409.95|405.85|409.65|405.55|29
1632694110000|2021-09-26 22:08:30|409.86|405.76|409.95|405.85|410.07|405.97|409.84|405.74|23
1632694120000|2021-09-26 22:08:40|409.94|405.84|409.95|405.85|410.03|405.93|409.82|405.72|23
1632694130000|2021-09-26 22:08:50|409.91|405.81|409.86|405.76|409.92|405.82|409.82|405.72|25
1632694140000|2021-09-26 22:09:00|409.88|405.78|409.87|405.77|409.92|405.82|409.82|405.72|12
1632694150000|2021-09-26 22:09:10|409.89|405.79|410.26|406.16|410.28|406.18|409.87|405.77|23
1632694160000|2021-09-26 22:09:20|410.25|406.15|410.72|406.62|410.72|406.62|410.18|406.08|27
1632694170000|2021-09-26 22:09:30|410.79|406.69|410.72|406.62|410.84|406.74|410.69|406.59|16
1632694180000|2021-09-26 22:09:40|410.71|406.61|410.66|406.56|410.71|406.61|410.6|406.5|16
1632694190000|2021-09-26 22:09:50|410.68|406.58|410.39|406.29|410.7|406.6|410.39|406.29|19
1632694200000|2021-09-26 22:10:00|410.41|406.31|410.15|406.05|410.55|406.45|410.12|406.02|21
1632694210000|2021-09-26 22:10:10|410.18|406.08|410.69|406.59|410.71|406.61|410.06|405.96|23
1632694220000|2021-09-26 22:10:20|410.68|406.58|410.71|406.61|410.74|406.64|410.63|406.53|19
1632694230000|2021-09-26 22:10:30|410.67|406.57|410.72|406.62|410.75|406.65|410.58|406.48|15
1632694240000|2021-09-26 22:10:40|410.66|406.56|410.59|406.49|410.85|406.75|410.59|406.49|15
1632694250000|2021-09-26 22:10:50|410.6|406.5|410.28|406.18|410.6|406.5|410.28|406.18|15
1632694260000|2021-09-26 22:11:00|410.25|406.15|410.26|406.16|410.35|406.25|410.15|406.05|14
1632694270000|2021-09-26 22:11:10|410.13|406.03|410.05|405.95|410.15|406.05|409.95|405.85|28
1632694280000|2021-09-26 22:11:20|410|405.9|410.17|406.07|410.17|406.07|410|405.9|15
1632694290000|2021-09-26 22:11:30|410.19|406.09|410.16|406.06|410.31|406.21|410.15|406.05|18
1632694300000|2021-09-26 22:11:40|410.17|406.07|410.32|406.22|410.32|406.22|410.17|406.07|27
1632694310000|2021-09-26 22:11:50|410.33|406.23|410.4|406.3|410.45|406.35|410.23|406.13|21
1632694320000|2021-09-26 22:12:00|410.42|406.32|410.05|405.95|410.48|406.38|410|405.9|23
1632694330000|2021-09-26 22:12:10|410|405.9|409.97|405.87|410.05|405.95|409.89|405.79|24
1632694340000|2021-09-26 22:12:20|409.98|405.88|410.25|406.15|410.25|406.15|409.9|405.8|21
1632694350000|2021-09-26 22:12:30|410.2|406.1|410.1|406|410.24|406.14|410.09|405.99|16
1632694360000|2021-09-26 22:12:40|410.15|406.05|410|405.9|410.15|406.05|409.95|405.85|13
1632694370000|2021-09-26 22:12:50|410.02|405.92|410.28|406.18|410.28|406.18|409.93|405.83|16
1632694380000|2021-09-26 22:13:00|410.3|406.2|410.43|406.33|410.54|406.44|410.27|406.17|14
1632694390000|2021-09-26 22:13:10|410.37|406.27|410.24|406.14|410.37|406.27|410.23|406.13|22
1632694400000|2021-09-26 22:13:20|410.21|406.11|409.86|405.76|410.21|406.11|409.86|405.76|18
1632694410000|2021-09-26 22:13:30|409.87|405.77|409.92|405.82|410.01|405.91|409.87|405.77|17
1632694420000|2021-09-26 22:13:40|409.89|405.79|409.77|405.67|409.95|405.85|409.75|405.65|17
1632694430000|2021-09-26 22:13:50|409.78|405.68|409.52|405.42|409.81|405.71|409.52|405.42|22
1632694440000|2021-09-26 22:14:00|409.48|405.38|409.7|405.6|409.7|405.6|409.37|405.27|19
1632694450000|2021-09-26 22:14:10|409.69|405.59|409.63|405.53|409.69|405.59|409.56|405.46|18
1632694460000|2021-09-26 22:14:20|409.62|405.52|409.74|405.64|409.8|405.7|409.58|405.48|20
1632694470000|2021-09-26 22:14:30|409.69|405.59|409.68|405.58|409.7|405.6|409.54|405.44|16
1632694480000|2021-09-26 22:14:40|409.6|405.5|409.56|405.46|409.85|405.75|409.55|405.45|21
1632694490000|2021-09-26 22:14:50|409.55|405.45|409.32|405.22|409.59|405.49|409.32|405.22|16
1632694500000|2021-09-26 22:15:00|409.29|405.19|409.49|405.39|409.49|405.39|409.29|405.19|21
1632694510000|2021-09-26 22:15:10|409.64|405.54|410.02|405.92|410.11|406.01|409.61|405.51|26
1632694520000|2021-09-26 22:15:20|410|405.9|409.8|405.7|410.05|405.95|409.78|405.68|12
1632694530000|2021-09-26 22:15:30|409.79|405.69|409.79|405.69|409.87|405.77|409.74|405.64|20
1632694540000|2021-09-26 22:15:40|409.86|405.76|409.98|405.88|409.98|405.88|409.71|405.61|31
1632694550000|2021-09-26 22:15:50|410.03|405.93|409.91|405.81|410.06|405.96|409.89|405.79|16
1632694560000|2021-09-26 22:16:00|409.9|405.8|409.65|405.55|409.92|405.82|409.65|405.55|16
1632694570000|2021-09-26 22:16:10|409.6|405.5|409.25|405.15|409.75|405.65|409.25|405.15|19
1632694580000|2021-09-26 22:16:20|409.3|405.2|408.81|404.71|409.3|405.2|408.81|404.71|8
1632694590000|2021-09-26 22:16:30|408.79|404.69|408.82|404.72|408.9|404.8|408.59|404.49|16
1632694600000|2021-09-26 22:16:40|408.81|404.71|408.98|404.88|409.1|405|408.8|404.7|15
1632694610000|2021-09-26 22:16:50|408.97|404.87|409.22|405.12|409.24|405.14|408.97|404.87|14
1632694620000|2021-09-26 22:17:00|409.16|405.06|409.11|405.01|409.22|405.12|409.06|404.96|21
1632694630000|2021-09-26 22:17:10|409.12|405.02|408.99|404.89|409.19|405.09|408.95|404.85|18
1632694640000|2021-09-26 22:17:20|408.94|404.84|409.03|404.93|409.12|405.02|408.92|404.82|26
1632694650000|2021-09-26 22:17:30|409.01|404.91|409.26|405.16|409.26|405.16|408.94|404.84|13
1632694660000|2021-09-26 22:17:40|409.15|405.05|408.91|404.81|409.19|405.09|408.91|404.81|26
1632694670000|2021-09-26 22:17:50|408.94|404.84|408.51|404.41|408.94|404.84|408.42|404.32|25
1632694680000|2021-09-26 22:18:00|408.48|404.38|408.57|404.47|408.67|404.57|408.46|404.36|24
1632694690000|2021-09-26 22:18:10|408.59|404.49|408.7|404.6|408.7|404.6|408.59|404.49|9
1632694700000|2021-09-26 22:18:20|408.69|404.59|408.67|404.57|408.72|404.62|408.62|404.52|9
1632694710000|2021-09-26 22:18:30|408.68|404.58|408.86|404.76|408.89|404.79|408.65|404.55|17
1632694720000|2021-09-26 22:18:40|408.88|404.78|409.43|405.33|409.44|405.34|408.88|404.78|19
1632694730000|2021-09-26 22:18:50|409.44|405.34|409.32|405.22|409.47|405.37|409.23|405.13|14
1632694740000|2021-09-26 22:19:00|409.33|405.23|409.5|405.4|409.57|405.47|409.2|405.1|20
1632694750000|2021-09-26 22:19:10|409.59|405.49|409.72|405.62|409.85|405.75|409.59|405.49|20
1632694760000|2021-09-26 22:19:20|409.81|405.71|409.37|405.27|409.83|405.73|409.37|405.27|25
1632694770000|2021-09-26 22:19:30|409.39|405.29|409.4|405.3|409.42|405.32|409.32|405.22|19
1632694780000|2021-09-26 22:19:40|409.56|405.46|409.75|405.65|409.8|405.7|409.51|405.41|20
1632694790000|2021-09-26 22:19:50|409.69|405.59|409.55|405.45|409.74|405.64|409.48|405.38|19
1632694800000|2021-09-26 22:20:00|409.57|405.47|409.72|405.62|409.74|405.64|409.5|405.4|26
1632694810000|2021-09-26 22:20:10|409.73|405.63|409.89|405.79|409.96|405.86|409.7|405.6|24
1632694820000|2021-09-26 22:20:20|409.86|405.76|409.79|405.69|409.95|405.85|409.79|405.69|22
1632694830000|2021-09-26 22:20:30|409.8|405.7|410.05|405.95|410.06|405.96|409.68|405.58|24
1632694840000|2021-09-26 22:20:40|410.06|405.96|409.83|405.73|410.07|405.97|409.8|405.7|17
1632694850000|2021-09-26 22:20:50|409.82|405.72|409.89|405.79|409.94|405.84|409.74|405.64|24
1632694860000|2021-09-26 22:21:00|409.94|405.84|409.93|405.83|410.05|405.95|409.85|405.75|14
1632694870000|2021-09-26 22:21:10|409.86|405.76|409.8|405.7|409.94|405.84|409.8|405.7|13
1632694880000|2021-09-26 22:21:20|409.74|405.64|409.35|405.25|409.78|405.68|409.28|405.18|23
1632694890000|2021-09-26 22:21:30|409.37|405.27|409.29|405.19|409.46|405.36|409.29|405.19|21
1632694900000|2021-09-26 22:21:40|409.52|405.42|409.64|405.54|409.7|405.6|409.4|405.3|19
1632694910000|2021-09-26 22:21:50|409.65|405.55|409.64|405.54|409.66|405.56|409.58|405.48|7
1632694920000|2021-09-26 22:22:00|409.58|405.48|409.1|405|409.58|405.48|409.1|405|25
1632694930000|2021-09-26 22:22:10|409.07|404.97|409.01|404.91|409.09|404.99|409|404.9|14
1632694940000|2021-09-26 22:22:20|409.02|404.92|409.24|405.14|409.25|405.15|409.02|404.92|15
1632694950000|2021-09-26 22:22:30|409.25|405.15|409.24|405.14|409.26|405.16|409.13|405.03|7
1632694960000|2021-09-26 22:22:40|409.19|405.09|409.12|405.02|409.39|405.29|409.04|404.94|16
1632694970000|2021-09-26 22:22:50|409.18|405.08|409.26|405.16|409.26|405.16|409.18|405.08|6
1632694980000|2021-09-26 22:23:00|409.28|405.18|409.44|405.34|409.45|405.35|409.28|405.18|10
1632694990000|2021-09-26 22:23:10|409.33|405.23|409.3|405.2|409.45|405.35|409.21|405.11|11
1632695000000|2021-09-26 22:23:20|409.38|405.28|409.41|405.31|409.56|405.46|409.35|405.25|11
1632695010000|2021-09-26 22:23:30|409.42|405.32|409.98|405.88|409.98|405.88|409.42|405.32|26
1632695020000|2021-09-26 22:23:40|410|405.9|410.26|406.16|410.29|406.19|409.98|405.88|18
1632695030000|2021-09-26 22:23:50|410.32|406.22|410.18|406.08|410.32|406.22|410.17|406.07|16
1632695040000|2021-09-26 22:24:00|410.16|406.06|410.14|406.04|410.19|406.09|409.98|405.88|16
1632695050000|2021-09-26 22:24:10|410.13|406.03|410.09|405.99|410.13|406.03|409.98|405.88|14
1632695060000|2021-09-26 22:24:20|410.1|406|410.15|406.05|410.15|406.05|409.86|405.76|21
1632695070000|2021-09-26 22:24:30|410.09|405.99|410|405.9|410.09|405.99|410|405.9|9
1632695080000|2021-09-26 22:24:40|410.06|405.96|409.96|405.86|410.1|406|409.86|405.76|14
1632695090000|2021-09-26 22:24:50|409.97|405.87|410.06|405.96|410.25|406.15|409.97|405.87|15
1632695100000|2021-09-26 22:25:00|409.97|405.87|410.07|405.97|410.07|405.97|409.9|405.8|4
1632695110000|2021-09-26 22:25:10|410.08|405.98|410.14|406.04|410.3|406.2|410.04|405.94|13
1632695120000|2021-09-26 22:25:20|410.23|406.13|409.8|405.7|410.26|406.16|409.74|405.64|18
1632695130000|2021-09-26 22:25:30|409.79|405.69|409.57|405.47|409.79|405.69|409.55|405.45|21
1632695140000|2021-09-26 22:25:40|409.54|405.44|409.54|405.44|409.56|405.46|409.53|405.43|11
1632695150000|2021-09-26 22:25:50|409.55|405.45|409.81|405.71|409.81|405.71|409.49|405.39|17
1632695160000|2021-09-26 22:26:00|409.88|405.78|409.89|405.79|410.06|405.96|409.76|405.66|17
1632695170000|2021-09-26 22:26:10|409.88|405.78|410.05|405.95|410.1|406|409.85|405.75|16
1632695180000|2021-09-26 22:26:20|410.09|405.99|410.03|405.93|410.09|405.99|409.99|405.89|10
1632695190000|2021-09-26 22:26:30|410.04|405.94|409.9|405.8|410.04|405.94|409.82|405.72|9
1632695200000|2021-09-26 22:26:40|409.87|405.77|409.96|405.86|409.99|405.89|409.81|405.71|11
1632695210000|2021-09-26 22:26:50|409.93|405.83|409.95|405.85|409.95|405.85|409.86|405.76|7
1632695220000|2021-09-26 22:27:00|409.97|405.87|409.74|405.64|409.97|405.87|409.72|405.62|19
1632695230000|2021-09-26 22:27:10|409.78|405.68|409.89|405.79|409.89|405.79|409.75|405.65|11
1632695240000|2021-09-26 22:27:20|409.91|405.81|409.82|405.72|409.93|405.83|409.82|405.72|14
1632695250000|2021-09-26 22:27:30|409.88|405.78|409.62|405.52|409.88|405.78|409.62|405.52|8
1632695260000|2021-09-26 22:27:40|409.71|405.61|409.55|405.45|409.71|405.61|409.49|405.39|10
1632695270000|2021-09-26 22:27:50|409.65|405.55|409.57|405.47|409.65|405.55|409.57|405.47|2
1632695280000|2021-09-26 22:28:00|409.49|405.39|409.4|405.3|409.51|405.41|409.35|405.25|16
1632695290000|2021-09-26 22:28:10|409.37|405.27|409.31|405.21|409.39|405.29|409.23|405.13|21
1632695300000|2021-09-26 22:28:20|409.27|405.17|409.3|405.2|409.4|405.3|409.15|405.05|21
1632695310000|2021-09-26 22:28:30|409.32|405.22|409.4|405.3|409.45|405.35|409.05|404.95|19
1632695320000|2021-09-26 22:28:40|409.38|405.28|409.25|405.15|409.38|405.28|409.25|405.15|4
1632695330000|2021-09-26 22:28:50|409.3|405.2|409.61|405.51|409.65|405.55|409.25|405.15|17
1632695340000|2021-09-26 22:29:00|409.64|405.54|409.74|405.64|409.83|405.73|409.56|405.46|14
1632695350000|2021-09-26 22:29:10|409.7|405.6|409.74|405.64|409.74|405.64|409.7|405.6|2
1632695370000|2021-09-26 22:29:30|409.83|405.73|410.15|406.05|410.15|406.05|409.8|405.7|13
1632695380000|2021-09-26 22:29:40|410.14|406.04|409.89|405.79|410.14|406.04|409.89|405.79|11
1632695390000|2021-09-26 22:29:50|409.81|405.71|409.68|405.58|409.81|405.71|409.68|405.58|9
1632695400000|2021-09-26 22:30:00|409.67|405.57|409.51|405.41|409.68|405.58|409.37|405.27|22
1632695410000|2021-09-26 22:30:10|409.49|405.39|409.35|405.25|409.55|405.45|409.31|405.21|19
1632695420000|2021-09-26 22:30:20|409.32|405.22|409.44|405.34|409.51|405.41|409.24|405.14|28
1632695430000|2021-09-26 22:30:30|409.41|405.31|409.63|405.53|409.77|405.67|409.41|405.31|18
1632695440000|2021-09-26 22:30:40|409.68|405.58|409.57|405.47|409.69|405.59|409.57|405.47|13
1632695450000|2021-09-26 22:30:50|409.63|405.53|409.4|405.3|409.65|405.55|409.38|405.28|18
1632695460000|2021-09-26 22:31:00|409.37|405.27|409.36|405.26|409.45|405.35|409.33|405.23|18
1632695470000|2021-09-26 22:31:10|409.37|405.27|409.35|405.25|409.42|405.32|409.28|405.18|18
1632695480000|2021-09-26 22:31:20|409.34|405.24|409.3|405.2|409.34|405.24|409.3|405.2|3
1632695490000|2021-09-26 22:31:30|409.27|405.17|409.17|405.07|409.3|405.2|409.17|405.07|6
1632695500000|2021-09-26 22:31:40|409.19|405.09|408.82|404.72|409.19|405.09|408.64|404.54|29
1632695510000|2021-09-26 22:31:50|408.81|404.71|408.95|404.85|408.97|404.87|408.81|404.71|21
1632695520000|2021-09-26 22:32:00|408.91|404.81|408.97|404.87|409.07|404.97|408.9|404.8|16
1632695530000|2021-09-26 22:32:10|409.07|404.97|409.15|405.05|409.15|405.05|408.97|404.87|14
1632695540000|2021-09-26 22:32:20|409.12|405.02|409.23|405.13|409.23|405.13|409.07|404.97|17
1632695550000|2021-09-26 22:32:30|409.24|405.14|409.12|405.02|409.24|405.14|409.06|404.96|15
1632695560000|2021-09-26 22:32:40|409.05|404.95|408.98|404.88|409.06|404.96|408.95|404.85|15
1632695570000|2021-09-26 22:32:50|409|404.9|408.95|404.85|409|404.9|408.94|404.84|7
1632695580000|2021-09-26 22:33:00|408.92|404.82|408.93|404.83|408.96|404.86|408.89|404.79|13
1632695590000|2021-09-26 22:33:10|408.94|404.84|409.04|404.94|409.05|404.95|408.78|404.68|16
1632695600000|2021-09-26 22:33:20|409.07|404.97|408.97|404.87|409.08|404.98|408.94|404.84|15
1632695610000|2021-09-26 22:33:30|408.87|404.77|409.19|405.09|409.19|405.09|408.87|404.77|18
1632695620000|2021-09-26 22:33:40|409.18|405.08|409.17|405.07|409.23|405.13|409.04|404.94|16
1632695630000|2021-09-26 22:33:50|409.19|405.09|409.23|405.13|409.23|405.13|409.19|405.09|4
1632695640000|2021-09-26 22:34:00|409.1|405|409.05|404.95|409.12|405.02|409|404.9|16
1632695650000|2021-09-26 22:34:10|409.06|404.96|408.71|404.61|409.06|404.96|408.71|404.61|13
1632695660000|2021-09-26 22:34:20|408.7|404.6|408.73|404.63|408.8|404.7|408.7|404.6|16
1632695670000|2021-09-26 22:34:30|408.72|404.62|408.77|404.67|408.82|404.72|408.7|404.6|14
1632695680000|2021-09-26 22:34:40|408.8|404.7|408.62|404.52|408.8|404.7|408.62|404.52|17
1632695690000|2021-09-26 22:34:50|408.65|404.55|408.48|404.38|408.65|404.55|408.47|404.37|26
1632695700000|2021-09-26 22:35:00|408.45|404.35|408.22|404.12|408.45|404.35|408.17|404.07|21
1632695710000|2021-09-26 22:35:10|408.14|404.04|408.36|404.26|408.36|404.26|408.14|404.04|11
1632695720000|2021-09-26 22:35:20|408.35|404.25|408.34|404.24|408.35|404.25|408.32|404.22|11
1632695730000|2021-09-26 22:35:30|408.37|404.27|408.53|404.43|408.57|404.47|408.31|404.21|16
1632695740000|2021-09-26 22:35:40|408.52|404.42|408.5|404.4|408.52|404.42|408.39|404.29|18
1632695750000|2021-09-26 22:35:50|408.49|404.39|408.36|404.26|408.52|404.42|408.36|404.26|22
1632695760000|2021-09-26 22:36:00|408.31|404.21|408.35|404.25|408.35|404.25|408.26|404.16|11
1632695770000|2021-09-26 22:36:10|408.32|404.22|408.28|404.18|408.36|404.26|408.28|404.18|10
1632695780000|2021-09-26 22:36:20|408.31|404.21|408.46|404.36|408.46|404.36|408.27|404.17|15
1632695790000|2021-09-26 22:36:30|408.47|404.37|407.94|403.84|408.49|404.39|407.94|403.84|16
1632695800000|2021-09-26 22:36:40|407.93|403.83|407.96|403.86|407.96|403.86|407.77|403.67|17
1632695810000|2021-09-26 22:36:50|407.92|403.82|407.98|403.88|408.05|403.95|407.86|403.76|21
1632695820000|2021-09-26 22:37:00|407.96|403.86|407.76|403.66|408.05|403.95|407.66|403.56|18
1632695830000|2021-09-26 22:37:10|407.84|403.74|407.51|403.41|407.84|403.74|407.49|403.39|16
1632695840000|2021-09-26 22:37:20|407.52|403.42|407.48|403.38|407.54|403.44|407.37|403.27|23
1632695850000|2021-09-26 22:37:30|407.5|403.4|407.47|403.37|407.53|403.43|407.44|403.34|17
1632695860000|2021-09-26 22:37:40|407.5|403.4|407.63|403.53|407.64|403.54|407.39|403.29|21
1632695870000|2021-09-26 22:37:50|407.61|403.51|407.63|403.53|407.69|403.59|407.6|403.5|20
1632695880000|2021-09-26 22:38:00|407.64|403.54|407.51|403.41|407.65|403.55|407.5|403.4|14
1632695890000|2021-09-26 22:38:10|407.5|403.4|407.46|403.36|407.54|403.44|407.46|403.36|7
1632695900000|2021-09-26 22:38:20|407.43|403.33|407.12|403.02|407.48|403.38|407.11|403.01|25
1632695910000|2021-09-26 22:38:30|407.15|403.05|407.13|403.03|407.18|403.08|407.1|403|17
1632695920000|2021-09-26 22:38:40|407.1|403|407|402.9|407.1|403|406.89|402.79|16
1632695930000|2021-09-26 22:38:50|406.94|402.84|406.95|402.85|407|402.9|406.76|402.66|6
1632695940000|2021-09-26 22:39:00|406.96|402.86|407.34|403.24|407.43|403.33|406.96|402.86|25
1632695950000|2021-09-26 22:39:10|407.35|403.25|407.35|403.25|407.42|403.32|407.35|403.25|9
1632695960000|2021-09-26 22:39:20|407.34|403.24|407.36|403.26|407.37|403.27|407.31|403.21|10
1632695970000|2021-09-26 22:39:30|407.37|403.27|407.51|403.41|407.6|403.5|407.2|403.1|25
1632695980000|2021-09-26 22:39:40|407.5|403.4|407.19|403.09|407.5|403.4|407.18|403.08|14
1632695990000|2021-09-26 22:39:50|407.2|403.1|407.1|403|407.22|403.12|407.04|402.94|11
1632696000000|2021-09-26 22:40:00|407.14|403.04|407.26|403.16|407.33|403.23|407.09|402.99|24
1632696010000|2021-09-26 22:40:10|407.27|403.17|407.59|403.49|407.59|403.49|407.27|403.17|19
1632696020000|2021-09-26 22:40:20|407.6|403.5|407.59|403.49|407.67|403.57|407.39|403.29|17
1632696030000|2021-09-26 22:40:30|407.43|403.33|407.52|403.42|407.65|403.55|407.41|403.31|21
1632696040000|2021-09-26 22:40:40|407.56|403.46|407.64|403.54|407.8|403.7|407.4|403.3|18
1632696050000|2021-09-26 22:40:50|407.6|403.5|407.5|403.4|407.6|403.5|407.49|403.39|10
1632696060000|2021-09-26 22:41:00|407.48|403.38|407.61|403.51|407.61|403.51|407.48|403.38|8
1632696070000|2021-09-26 22:41:10|407.63|403.53|407.7|403.6|407.71|403.61|407.5|403.4|9
1632696080000|2021-09-26 22:41:20|407.65|403.55|407.36|403.26|407.65|403.55|407.36|403.26|11
1632696090000|2021-09-26 22:41:30|407.35|403.25|407.35|403.25|407.36|403.26|407.3|403.2|15
1632696100000|2021-09-26 22:41:40|407.36|403.26|407.3|403.2|407.36|403.26|407.22|403.12|11
1632696110000|2021-09-26 22:41:50|407.31|403.21|407.18|403.08|407.31|403.21|407.18|403.08|4
1632696120000|2021-09-26 22:42:00|407.31|403.21|407.37|403.27|407.44|403.34|407.28|403.18|17
1632696130000|2021-09-26 22:42:10|407.43|403.33|407.49|403.39|407.57|403.47|407.38|403.28|11
1632696140000|2021-09-26 22:42:20|407.51|403.41|407.5|403.4|407.56|403.46|407.46|403.36|13
1632696150000|2021-09-26 22:42:30|407.51|403.41|407.5|403.4|407.63|403.53|407.47|403.37|16
1632696160000|2021-09-26 22:42:40|407.49|403.39|407.38|403.28|407.49|403.39|407.38|403.28|12
1632696170000|2021-09-26 22:42:50|407.4|403.3|407.4|403.3|407.51|403.41|407.32|403.22|15
1632696180000|2021-09-26 22:43:00|407.41|403.31|407.45|403.35|407.53|403.43|407.28|403.18|20
1632696190000|2021-09-26 22:43:10|407.43|403.33|407.66|403.56|407.66|403.56|407.43|403.33|18
1632696200000|2021-09-26 22:43:20|407.67|403.57|407.68|403.58|407.69|403.59|407.66|403.56|6
1632696210000|2021-09-26 22:43:30|407.79|403.69|407.61|403.51|407.79|403.69|407.6|403.5|8
1632696220000|2021-09-26 22:43:40|407.57|403.47|407.35|403.25|407.6|403.5|407.33|403.23|22
1632696230000|2021-09-26 22:43:50|407.36|403.26|407.34|403.24|407.39|403.29|407.33|403.23|13
1632696240000|2021-09-26 22:44:00|407.35|403.25|407.44|403.34|407.47|403.37|407.35|403.25|10
1632696250000|2021-09-26 22:44:10|407.5|403.4|407.04|402.94|407.5|403.4|407.04|402.94|15
1632696260000|2021-09-26 22:44:20|407|402.9|406.89|402.79|407|402.9|406.89|402.79|8
1632696270000|2021-09-26 22:44:30|406.9|402.8|406.84|402.74|406.95|402.85|406.75|402.65|14
1632696280000|2021-09-26 22:44:40|406.9|402.8|406.9|402.8|406.9|402.8|406.82|402.72|4
1632696290000|2021-09-26 22:44:50|406.85|402.75|406.68|402.58|406.85|402.75|406.68|402.58|6
1632696300000|2021-09-26 22:45:00|406.69|402.59|406.22|402.12|406.7|402.6|406.21|402.11|17
1632696310000|2021-09-26 22:45:10|406.21|402.11|406.3|402.2|406.3|402.2|406.19|402.09|11
1632696320000|2021-09-26 22:45:20|406.35|402.25|406.39|402.29|406.39|402.29|406.24|402.14|18
1632696330000|2021-09-26 22:45:30|406.4|402.3|406.49|402.39|406.49|402.39|406.27|402.17|19
1632696340000|2021-09-26 22:45:40|406.51|402.41|406.53|402.43|406.7|402.6|406.38|402.28|16
1632696350000|2021-09-26 22:45:50|406.51|402.41|406.31|402.21|406.53|402.43|406.28|402.18|28
1632696360000|2021-09-26 22:46:00|406.29|402.19|405.99|401.89|406.29|402.19|405.98|401.88|25
1632696370000|2021-09-26 22:46:10|405.98|401.88|406.13|402.03|406.24|402.14|405.86|401.76|23
1632696380000|2021-09-26 22:46:20|406.17|402.07|406.51|402.41|406.7|402.6|406.14|402.04|27
1632696390000|2021-09-26 22:46:30|406.48|402.38|406.53|402.43|406.61|402.51|406.47|402.37|17
1632696400000|2021-09-26 22:46:40|406.52|402.42|406.24|402.14|406.53|402.43|406.24|402.14|21
1632696410000|2021-09-26 22:46:50|406.23|402.13|406.29|402.19|406.36|402.26|406.23|402.13|18
1632696420000|2021-09-26 22:47:00|406.27|402.17|406.23|402.13|406.27|402.17|406.09|401.99|19
1632696430000|2021-09-26 22:47:10|406.22|402.12|406.18|402.08|406.24|402.14|406.1|402|17
1632696440000|2021-09-26 22:47:20|406.24|402.14|406.46|402.36|406.57|402.47|406.1|402|18
1632696450000|2021-09-26 22:47:30|406.45|402.35|406.72|402.62|406.73|402.63|406.45|402.35|15
1632696460000|2021-09-26 22:47:40|406.84|402.74|407.02|402.92|407.15|403.05|406.66|402.56|20
1632696470000|2021-09-26 22:47:50|407.03|402.93|406.7|402.6|407.05|402.95|406.65|402.55|24
1632696480000|2021-09-26 22:48:00|406.71|402.61|406.36|402.26|406.75|402.65|406.36|402.26|23
1632696490000|2021-09-26 22:48:10|406.41|402.31|406.42|402.32|406.46|402.36|406.35|402.25|12
1632696500000|2021-09-26 22:48:20|406.46|402.36|406.42|402.32|406.47|402.37|406.26|402.16|14
1632696510000|2021-09-26 22:48:30|406.43|402.33|406.53|402.43|406.55|402.45|406.39|402.29|16
1632696520000|2021-09-26 22:48:40|406.52|402.42|406.22|402.12|406.56|402.46|406.19|402.09|17
1632696530000|2021-09-26 22:48:50|406.23|402.13|406.07|401.97|406.23|402.13|406.02|401.92|10
1632696540000|2021-09-26 22:49:00|406.04|401.94|405.77|401.67|406.15|402.05|405.7|401.6|22
1632696550000|2021-09-26 22:49:10|405.74|401.64|406.06|401.96|406.1|402|405.74|401.64|26
1632696560000|2021-09-26 22:49:20|406.07|401.97|406.07|401.97|406.07|401.97|405.95|401.85|12
1632696570000|2021-09-26 22:49:30|406.12|402.02|406.06|401.96|406.22|402.12|405.98|401.88|17
1632696580000|2021-09-26 22:49:40|406.07|401.97|405.79|401.69|406.07|401.97|405.77|401.67|18
1632696590000|2021-09-26 22:49:50|405.78|401.68|405.74|401.64|405.91|401.81|405.74|401.64|8
1632696600000|2021-09-26 22:50:00|405.9|401.8|406.04|401.94|406.11|402.01|405.85|401.75|10
1632696610000|2021-09-26 22:50:10|406.05|401.95|406.34|402.24|406.4|402.3|406.04|401.94|25
1632696620000|2021-09-26 22:50:20|406.44|402.34|406.64|402.54|406.66|402.56|406.44|402.34|13
1632696630000|2021-09-26 22:50:30|406.66|402.56|406.49|402.39|406.71|402.61|406.38|402.28|27
1632696640000|2021-09-26 22:50:40|406.5|402.4|406.46|402.36|406.63|402.53|406.46|402.36|19
1632696650000|2021-09-26 22:50:50|406.47|402.37|406.2|402.1|406.47|402.37|406.15|402.05|19
1632696660000|2021-09-26 22:51:00|406.21|402.11|406.11|402.01|406.21|402.11|406.09|401.99|14
1632696670000|2021-09-26 22:51:10|406.09|401.99|406.4|402.3|406.4|402.3|406.09|401.99|23
1632696680000|2021-09-26 22:51:20|406.42|402.32|406.34|402.24|406.42|402.32|406.33|402.23|18
1632696690000|2021-09-26 22:51:30|406.33|402.23|406.48|402.38|406.48|402.38|406.33|402.23|7
1632696700000|2021-09-26 22:51:40|406.47|402.37|406.64|402.54|406.64|402.54|406.45|402.35|7
1632696710000|2021-09-26 22:51:50|406.51|402.41|405.98|401.88|406.51|402.41|405.96|401.86|24
1632696720000|2021-09-26 22:52:00|406.02|401.92|405.99|401.89|406.06|401.96|405.94|401.84|16
1632696730000|2021-09-26 22:52:10|406.02|401.92|406.18|402.08|406.18|402.08|405.96|401.86|17
1632696740000|2021-09-26 22:52:20|406.17|402.07|406.41|402.31|406.41|402.31|406.08|401.98|12
1632696750000|2021-09-26 22:52:30|406.43|402.33|406.37|402.27|406.43|402.33|406.24|402.14|16
1632696760000|2021-09-26 22:52:40|406.39|402.29|406.23|402.13|406.44|402.34|406.23|402.13|16
1632696770000|2021-09-26 22:52:50|406.24|402.14|406.25|402.15|406.26|402.16|406.14|402.04|8
1632696780000|2021-09-26 22:53:00|406.26|402.16|406.16|402.06|406.35|402.25|406.14|402.04|21
1632696790000|2021-09-26 22:53:10|406.15|402.05|406.09|401.99|406.2|402.1|406.01|401.91|24
1632696800000|2021-09-26 22:53:20|406.13|402.03|406.14|402.04|406.21|402.11|406.05|401.95|14
1632696810000|2021-09-26 22:53:30|406.16|402.06|406.09|401.99|406.3|402.2|406.04|401.94|22
1632696820000|2021-09-26 22:53:40|405.97|401.87|406|401.9|406.12|402.02|405.97|401.87|14
1632696830000|2021-09-26 22:53:50|406.04|401.94|406.15|402.05|406.2|402.1|406.04|401.94|24
1632696840000|2021-09-26 22:54:00|406.14|402.04|405.3|401.2|406.14|402.04|405.27|401.17|26
1632696850000|2021-09-26 22:54:10|405.33|401.23|405.13|401.03|405.33|401.23|404.97|400.87|27
1632696860000|2021-09-26 22:54:20|405.2|401.1|405.36|401.26|405.47|401.37|405.08|400.98|20
1632696870000|2021-09-26 22:54:30|405.26|401.16|405.53|401.43|405.53|401.43|405.18|401.08|24
1632696880000|2021-09-26 22:54:40|405.54|401.44|405.42|401.32|405.57|401.47|405.34|401.24|30
1632696890000|2021-09-26 22:54:50|405.44|401.34|405.46|401.36|405.46|401.36|405.33|401.23|16
1632696900000|2021-09-26 22:55:00|405.45|401.35|405.23|401.13|405.47|401.37|405.21|401.11|20
1632696910000|2021-09-26 22:55:10|405.24|401.14|405.29|401.19|405.29|401.19|405.22|401.12|13
1632696920000|2021-09-26 22:55:20|405.35|401.25|405.57|401.47|405.58|401.48|405.3|401.2|20
1632696930000|2021-09-26 22:55:30|405.61|401.51|405.51|401.41|405.63|401.53|405.51|401.41|22
1632696940000|2021-09-26 22:55:40|405.5|401.4|405.21|401.11|405.53|401.43|405.16|401.06|19
1632696950000|2021-09-26 22:55:50|405.16|401.06|404.9|400.8|405.21|401.11|404.7|400.6|13
1632696960000|2021-09-26 22:56:00|404.75|400.65|404.65|400.55|404.8|400.7|404.59|400.49|14
1632696970000|2021-09-26 22:56:10|404.75|400.65|404.31|400.21|404.75|400.65|404.31|400.21|13
1632696980000|2021-09-26 22:56:20|404.21|400.11|404|399.9|404.22|400.12|403.71|399.61|26
1632696990000|2021-09-26 22:56:30|404.03|399.93|404|399.9|404.31|400.21|403.9|399.8|23
1632697000000|2021-09-26 22:56:40|404.01|399.91|403.61|399.51|404.01|399.91|403.6|399.5|28
1632697010000|2021-09-26 22:56:50|403.59|399.49|403.77|399.67|403.93|399.83|403.48|399.38|27
1632697020000|2021-09-26 22:57:00|403.8|399.7|403.35|399.25|403.94|399.84|403.29|399.19|27
1632697030000|2021-09-26 22:57:10|403.38|399.28|403.61|399.51|403.65|399.55|403.06|398.96|28
1632697040000|2021-09-26 22:57:20|403.49|399.39|403.5|399.4|403.77|399.67|403.37|399.27|21
1632697050000|2021-09-26 22:57:30|403.53|399.43|403.63|399.53|403.75|399.65|403.47|399.37|27
1632697060000|2021-09-26 22:57:40|403.62|399.52|403.5|399.4|403.75|399.65|403.5|399.4|18
1632697070000|2021-09-26 22:57:50|403.31|399.21|402.14|398.04|403.31|399.21|402.1|398|32
1632697080000|2021-09-26 22:58:00|402.1|398|400.85|396.75|402.1|398|400.85|396.75|31
1632697090000|2021-09-26 22:58:10|401|396.9|399.5|395.4|401.15|397.05|399.46|395.36|32
1632697100000|2021-09-26 22:58:20|399.46|395.36|396.7|392.6|399.5|395.4|396.7|392.6|34
1632697110000|2021-09-26 22:58:30|396.69|392.59|398.3|394.2|398.38|394.28|395.67|391.57|38
1632697120000|2021-09-26 22:58:40|398.32|394.22|398.98|394.88|399.21|395.11|398.3|394.2|32
1632697130000|2021-09-26 22:58:50|398.95|394.85|398.87|394.77|398.95|394.85|398.4|394.3|32
1632697140000|2021-09-26 22:59:00|398.84|394.74|399.64|395.54|399.86|395.76|398.77|394.67|37
1632697150000|2021-09-26 22:59:10|399.67|395.57|400.17|396.07|400.29|396.19|399.5|395.4|34
1632697160000|2021-09-26 22:59:20|400.19|396.09|399.25|395.15|400.21|396.11|399.15|395.05|33
1632697170000|2021-09-26 22:59:30|399.3|395.2|399.52|395.42|399.55|395.45|399.25|395.15|28
1632697180000|2021-09-26 22:59:40|399.53|395.43|398.39|394.29|399.53|395.43|398.39|394.29|32
1632697190000|2021-09-26 22:59:50|398.41|394.31|397.62|393.52|398.5|394.4|397.55|393.45|27
1632697200000|2021-09-26 23:00:00|397.64|393.54|397.89|393.79|398.6|394.5|397.64|393.54|32
1632697210000|2021-09-26 23:00:10|397.94|393.84|398|393.9|398.73|394.63|397.94|393.84|36
1632697220000|2021-09-26 23:00:20|397.95|393.85|397.1|393|397.95|393.85|397.1|393|32
1632697230000|2021-09-26 23:00:30|397.01|392.91|397.3|393.2|397.36|393.26|396.8|392.7|27
1632697240000|2021-09-26 23:00:40|397.25|393.15|397.63|393.53|397.63|393.53|396.65|392.55|38
1632697250000|2021-09-26 23:00:50|397.66|393.56|397.86|393.76|397.93|393.83|397.58|393.48|32
1632697260000|2021-09-26 23:01:00|397.87|393.77|398.44|394.34|398.53|394.43|397.76|393.66|37
1632697270000|2021-09-26 23:01:10|398.45|394.35|398.99|394.89|399.08|394.98|398.42|394.32|29
1632697280000|2021-09-26 23:01:20|399|394.9|399.12|395.02|399.42|395.32|398.96|394.86|31
1632697290000|2021-09-26 23:01:30|399.16|395.06|399.46|395.36|399.68|395.58|399.16|395.06|36
1632697300000|2021-09-26 23:01:40|399.5|395.4|399.63|395.53|399.76|395.66|399.41|395.31|33
1632697310000|2021-09-26 23:01:50|399.74|395.64|400.18|396.08|400.33|396.23|399.6|395.5|27
1632697320000|2021-09-26 23:02:00|400.14|396.04|399.95|395.85|400.26|396.16|399.87|395.77|19
1632697330000|2021-09-26 23:02:10|400.05|395.95|399.5|395.4|400.05|395.95|399.22|395.12|25
1632697340000|2021-09-26 23:02:20|399.45|395.35|398.75|394.65|399.61|395.51|398.75|394.65|34
1632697350000|2021-09-26 23:02:30|398.66|394.56|398.59|394.49|398.75|394.65|398.45|394.35|29
1632697360000|2021-09-26 23:02:40|398.55|394.45|398.6|394.5|398.87|394.77|398.4|394.3|28
1632697370000|2021-09-26 23:02:50|398.59|394.49|398.85|394.75|398.85|394.75|398.58|394.48|27
1632697380000|2021-09-26 23:03:00|398.84|394.74|399.56|395.46|399.65|395.55|398.82|394.72|28
1632697390000|2021-09-26 23:03:10|399.46|395.36|399.7|395.6|399.7|395.6|399.37|395.27|21
1632697400000|2021-09-26 23:03:20|399.57|395.47|399.07|394.97|399.81|395.71|399.07|394.97|25
1632697410000|2021-09-26 23:03:30|399.09|394.99|398.77|394.67|399.09|394.99|398.5|394.4|25
1632697420000|2021-09-26 23:03:40|398.75|394.65|397.45|393.35|398.75|394.65|397.43|393.33|26
1632697430000|2021-09-26 23:03:50|397.44|393.34|397.64|393.54|397.73|393.63|397.44|393.34|27
1632697440000|2021-09-26 23:04:00|397.63|393.53|397.56|393.46|397.74|393.64|397.5|393.4|28
1632697450000|2021-09-26 23:04:10|397.46|393.36|397.2|393.1|397.7|393.6|397.2|393.1|21
1632697460000|2021-09-26 23:04:20|397.15|393.05|396.2|392.1|397.15|393.05|396.14|392.04|31
1632697470000|2021-09-26 23:04:30|396.15|392.05|396.83|392.73|396.86|392.76|395.52|391.42|36
1632697480000|2021-09-26 23:04:40|396.8|392.7|397.22|393.12|397.49|393.39|396.78|392.68|37
1632697490000|2021-09-26 23:04:50|397.26|393.16|396.71|392.61|397.57|393.47|396.71|392.61|28
1632697500000|2021-09-26 23:05:00|396.61|392.51|396.84|392.74|396.86|392.76|396.25|392.15|34
1632697510000|2021-09-26 23:05:10|396.8|392.7|397.24|393.14|397.35|393.25|396.8|392.7|28
1632697520000|2021-09-26 23:05:20|397.27|393.17|397.9|393.8|397.9|393.8|396.95|392.85|29
1632697530000|2021-09-26 23:05:30|397.91|393.81|397.36|393.26|398.04|393.94|397.34|393.24|28
1632697540000|2021-09-26 23:05:40|397.41|393.31|396.6|392.5|397.47|393.37|396.44|392.34|37
1632697550000|2021-09-26 23:05:50|396.93|392.83|396.13|392.03|396.94|392.84|396.04|391.94|28
1632697560000|2021-09-26 23:06:00|396.14|392.04|396.09|391.99|396.35|392.25|395.91|391.81|33
1632697570000|2021-09-26 23:06:10|396.11|392.01|396.36|392.26|396.43|392.33|396.08|391.98|33
1632697580000|2021-09-26 23:06:20|396.29|392.19|397.27|393.17|397.29|393.19|396.29|392.19|29
1632697590000|2021-09-26 23:06:30|397.1|393|397.5|393.4|397.65|393.55|397.01|392.91|28
1632697600000|2021-09-26 23:06:40|397.44|393.34|397.55|393.45|397.8|393.7|397.44|393.34|33
1632697610000|2021-09-26 23:06:50|397.59|393.49|397.75|393.65|397.8|393.7|397.44|393.34|32
1632697620000|2021-09-26 23:07:00|397.94|393.84|397.8|393.7|398.1|394|397.55|393.45|25
1632697630000|2021-09-26 23:07:10|398|393.9|398.01|393.91|398.04|393.94|397.83|393.73|19
1632697640000|2021-09-26 23:07:20|397.91|393.81|397.43|393.33|397.99|393.89|397.43|393.33|29
1632697650000|2021-09-26 23:07:30|397.4|393.3|396.54|392.44|397.4|393.3|396.49|392.39|29
1632697660000|2021-09-26 23:07:40|396.59|392.49|396.4|392.3|396.74|392.64|396.33|392.23|33
1632697670000|2021-09-26 23:07:50|396.24|392.14|396.1|392|396.24|392.14|395.17|391.07|33
1632697680000|2021-09-26 23:08:00|396.12|392.02|395.2|391.1|396.67|392.57|395.2|391.1|35
1632697690000|2021-09-26 23:08:10|395.25|391.15|395.1|391|395.44|391.34|394.91|390.81|32
1632697700000|2021-09-26 23:08:20|395.12|391.02|395.8|391.7|395.98|391.88|394.91|390.81|36
1632697710000|2021-09-26 23:08:30|395.77|391.67|394.99|390.89|395.77|391.67|394.99|390.89|32
1632697720000|2021-09-26 23:08:40|394.91|390.81|394.27|390.17|395.06|390.96|394.07|389.97|35
1632697730000|2021-09-26 23:08:50|394.22|390.12|395.47|391.37|395.54|391.44|394.08|389.98|34
1632697740000|2021-09-26 23:09:00|395.4|391.3|395.08|390.98|395.6|391.5|395.02|390.92|28
1632697750000|2021-09-26 23:09:10|395.06|390.96|395.23|391.13|395.34|391.24|395.06|390.96|25
1632697760000|2021-09-26 23:09:20|395.27|391.17|394.84|390.74|395.31|391.21|394.7|390.6|28
1632697770000|2021-09-26 23:09:30|394.91|390.81|395.36|391.26|395.36|391.26|394.9|390.8|23
1632697780000|2021-09-26 23:09:40|395.35|391.25|395.51|391.41|395.54|391.44|395.19|391.09|18
1632697790000|2021-09-26 23:09:50|395.44|391.34|395.55|391.45|395.55|391.45|395.27|391.17|29
1632697800000|2021-09-26 23:10:00|395.56|391.46|396.01|391.91|396.09|391.99|395.55|391.45|26
1632697810000|2021-09-26 23:10:10|395.97|391.87|395.77|391.67|396.01|391.91|395.57|391.47|26
1632697820000|2021-09-26 23:10:20|395.75|391.65|396.05|391.95|396.26|392.16|395.75|391.65|31
1632697830000|2021-09-26 23:10:30|396.09|391.99|396.53|392.43|396.54|392.44|395.95|391.85|26
1632697840000|2021-09-26 23:10:40|396.52|392.42|396.35|392.25|396.69|392.59|396.34|392.24|21
1632697850000|2021-09-26 23:10:50|396.54|392.44|396.44|392.34|396.6|392.5|396.05|391.95|35
1632697860000|2021-09-26 23:11:00|396.42|392.32|396.31|392.21|396.46|392.36|395.81|391.71|29
1632697870000|2021-09-26 23:11:10|396.54|392.44|396.6|392.5|396.79|392.69|396.5|392.4|18
1632697880000|2021-09-26 23:11:20|396.58|392.48|396.38|392.28|396.7|392.6|396.18|392.08|33
1632697890000|2021-09-26 23:11:30|396.4|392.3|395.8|391.7|396.4|392.3|395.8|391.7|25
1632697900000|2021-09-26 23:11:40|395.79|391.69|395.9|391.8|395.9|391.8|395.71|391.61|25
1632697910000|2021-09-26 23:11:50|395.84|391.74|396.2|392.1|396.3|392.2|395.84|391.74|25
1632697920000|2021-09-26 23:12:00|396.09|391.99|395.77|391.67|396.09|391.99|395.72|391.62|26
1632697930000|2021-09-26 23:12:10|395.81|391.71|395.64|391.54|396.18|392.08|395.64|391.54|27
1632697940000|2021-09-26 23:12:20|395.65|391.55|395.94|391.84|395.99|391.89|395.65|391.55|21
1632697950000|2021-09-26 23:12:30|395.93|391.83|395.71|391.61|396.15|392.05|395.71|391.61|26
1632697960000|2021-09-26 23:12:40|395.73|391.63|395.52|391.42|395.77|391.67|395.52|391.42|15
1632697970000|2021-09-26 23:12:50|395.51|391.41|397.25|393.15|397.28|393.18|395.51|391.41|33
1632697980000|2021-09-26 23:13:00|397.2|393.1|398.29|394.19|398.39|394.29|397.2|393.1|35
1632697990000|2021-09-26 23:13:10|398.34|394.24|399.02|394.92|399.12|395.02|398.34|394.24|32
1632698000000|2021-09-26 23:13:20|399.06|394.96|398.8|394.7|399.38|395.28|398.8|394.7|31
1632698010000|2021-09-26 23:13:30|398.69|394.59|397.93|393.83|398.74|394.64|397.84|393.74|35
1632698020000|2021-09-26 23:13:40|397.96|393.86|397.74|393.64|397.96|393.86|397.6|393.5|33
1632698030000|2021-09-26 23:13:50|397.73|393.63|397.15|393.05|397.73|393.63|397.14|393.04|33
1632698040000|2021-09-26 23:14:00|397.2|393.1|397.71|393.61|397.71|393.61|397.04|392.94|35
1632698050000|2021-09-26 23:14:10|397.49|393.39|398.28|394.18|398.69|394.59|397.4|393.3|35
1632698060000|2021-09-26 23:14:20|398.29|394.19|397.26|393.16|398.29|394.19|397.25|393.15|34
1632698070000|2021-09-26 23:14:30|397.29|393.19|397.6|393.5|397.69|393.59|397.21|393.11|28
1632698080000|2021-09-26 23:14:40|397.56|393.46|398.15|394.05|398.4|394.3|397.33|393.23|31
1632698090000|2021-09-26 23:14:50|398.21|394.11|397.35|393.25|398.3|394.2|397.29|393.19|26
1632698100000|2021-09-26 23:15:00|397.34|393.24|396.85|392.75|397.34|393.24|396.83|392.73|25
1632698110000|2021-09-26 23:15:10|396.95|392.85|396.71|392.61|396.95|392.85|396.66|392.56|21
1632698120000|2021-09-26 23:15:20|396.7|392.6|396.71|392.61|396.86|392.76|396.6|392.5|29
1632698130000|2021-09-26 23:15:30|396.85|392.75|396.9|392.8|397.15|393.05|396.83|392.73|26
1632698140000|2021-09-26 23:15:40|396.87|392.77|396.95|392.85|396.95|392.85|396.75|392.65|22
1632698150000|2021-09-26 23:15:50|396.93|392.83|397.85|393.75|397.9|393.8|396.93|392.83|23
1632698160000|2021-09-26 23:16:00|397.76|393.66|397.81|393.71|397.81|393.71|397.63|393.53|22
1632698170000|2021-09-26 23:16:10|397.82|393.72|398.1|394|398.1|394|397.6|393.5|30
1632698180000|2021-09-26 23:16:20|398.14|394.04|397.88|393.78|398.2|394.1|397.87|393.77|29
1632698190000|2021-09-26 23:16:30|397.93|393.83|397.94|393.84|398.11|394.01|397.85|393.75|25
1632698200000|2021-09-26 23:16:40|397.96|393.86|397.46|393.36|398.02|393.92|397.46|393.36|26
1632698210000|2021-09-26 23:16:50|397.45|393.35|397.1|393|397.45|393.35|397.1|393|34
1632698220000|2021-09-26 23:17:00|397.14|393.04|396.8|392.7|397.18|393.08|396.75|392.65|30
1632698230000|2021-09-26 23:17:10|396.81|392.71|396.55|392.45|396.88|392.78|396.55|392.45|26
1632698240000|2021-09-26 23:17:20|396.63|392.53|397.57|393.47|397.74|393.64|396.56|392.46|35
1632698250000|2021-09-26 23:17:30|397.62|393.52|396.69|392.59|397.62|393.52|396.69|392.59|32
1632698260000|2021-09-26 23:17:40|396.73|392.63|396.79|392.69|396.85|392.75|396.67|392.57|26
1632698270000|2021-09-26 23:17:50|396.8|392.7|396.84|392.74|396.99|392.89|396.73|392.63|30
1632698280000|2021-09-26 23:18:00|396.89|392.79|397.46|393.36|397.61|393.51|396.75|392.65|29
1632698290000|2021-09-26 23:18:10|397.42|393.32|397.09|392.99|397.42|393.32|397.04|392.94|30
1632698300000|2021-09-26 23:18:20|397.11|393.01|397.11|393.01|397.29|393.19|397.03|392.93|24
1632698310000|2021-09-26 23:18:30|397.21|393.11|397.35|393.25|397.43|393.33|397.14|393.04|24
1632698320000|2021-09-26 23:18:40|397.37|393.27|397.49|393.39|397.49|393.39|397.33|393.23|25
1632698330000|2021-09-26 23:18:50|397.5|393.4|397.61|393.51|397.65|393.55|397.46|393.36|10
1632698340000|2021-09-26 23:19:00|397.6|393.5|397.94|393.84|398.09|393.99|397.6|393.5|27
1632698350000|2021-09-26 23:19:10|397.93|393.83|397.23|393.13|397.94|393.84|397.21|393.11|29
1632698360000|2021-09-26 23:19:20|397.24|393.14|397.23|393.13|397.36|393.26|397.16|393.06|24
1632698370000|2021-09-26 23:19:30|397.16|393.06|397.07|392.97|397.23|393.13|397.03|392.93|27
1632698380000|2021-09-26 23:19:40|397.04|392.94|397.85|393.75|397.92|393.82|397.04|392.94|32
1632698390000|2021-09-26 23:19:50|397.8|393.7|397.15|393.05|397.82|393.72|397.1|393|26
1632698400000|2021-09-26 23:20:00|397.16|393.06|397.49|393.39|397.49|393.39|397.01|392.91|27
1632698410000|2021-09-26 23:20:10|397.52|393.42|397.9|393.8|398.15|394.05|397.52|393.42|34
1632698420000|2021-09-26 23:20:20|397.85|393.75|397.4|393.3|397.85|393.75|397.3|393.2|27
1632698430000|2021-09-26 23:20:30|397.46|393.36|397.57|393.47|397.75|393.65|397.24|393.14|27
1632698440000|2021-09-26 23:20:40|397.49|393.39|397.49|393.39|397.57|393.47|397.23|393.13|27
1632698450000|2021-09-26 23:20:50|397.51|393.41|398|393.9|398.12|394.02|397.5|393.4|29
1632698460000|2021-09-26 23:21:00|398.03|393.93|398.47|394.37|398.47|394.37|398.03|393.93|18
1632698470000|2021-09-26 23:21:10|398.56|394.46|398.35|394.25|398.58|394.48|398.2|394.1|21
1632698480000|2021-09-26 23:21:20|398.45|394.35|398.24|394.14|398.45|394.35|398.2|394.1|10
1632698490000|2021-09-26 23:21:30|398.37|394.27|398.25|394.15|398.46|394.36|398.25|394.15|22
1632698500000|2021-09-26 23:21:40|398.35|394.25|398.3|394.2|398.45|394.35|398.23|394.13|24
1632698510000|2021-09-26 23:21:50|398.41|394.31|398.33|394.23|398.55|394.45|398.31|394.21|23
1632698520000|2021-09-26 23:22:00|398.26|394.16|398.1|394|398.33|394.23|398.1|394|16
1632698530000|2021-09-26 23:22:10|398.06|393.96|397.85|393.75|398.06|393.96|397.83|393.73|17
1632698540000|2021-09-26 23:22:20|397.86|393.76|397.99|393.89|398|393.9|397.8|393.7|18
1632698550000|2021-09-26 23:22:30|398|393.9|398.2|394.1|398.27|394.17|397.96|393.86|18
1632698560000|2021-09-26 23:22:40|398.16|394.06|398.24|394.14|398.36|394.26|398.15|394.05|26
1632698570000|2021-09-26 23:22:50|398.21|394.11|397.73|393.63|398.3|394.2|397.73|393.63|26
1632698580000|2021-09-26 23:23:00|397.65|393.55|397.64|393.54|397.8|393.7|397.48|393.38|23
1632698590000|2021-09-26 23:23:10|397.65|393.55|397.67|393.57|397.8|393.7|397.6|393.5|15
1632698600000|2021-09-26 23:23:20|397.73|393.63|397.99|393.89|398.04|393.94|397.65|393.55|22
1632698610000|2021-09-26 23:23:30|397.97|393.87|398.05|393.95|398.15|394.05|397.9|393.8|14
1632698620000|2021-09-26 23:23:40|398.06|393.96|398.2|394.1|398.32|394.22|397.98|393.88|24
1632698630000|2021-09-26 23:23:50|398.21|394.11|397.55|393.45|398.21|394.11|397.5|393.4|29
1632698640000|2021-09-26 23:24:00|397.5|393.4|397.5|393.4|397.56|393.46|397.4|393.3|25
1632698650000|2021-09-26 23:24:10|397.55|393.45|397.91|393.81|397.94|393.84|397.44|393.34|30
1632698660000|2021-09-26 23:24:20|397.99|393.89|397.53|393.43|397.99|393.89|397.48|393.38|26
1632698670000|2021-09-26 23:24:30|397.51|393.41|397.35|393.25|397.54|393.44|397.31|393.21|22
1632698680000|2021-09-26 23:24:40|397.33|393.23|397.35|393.25|397.47|393.37|397.29|393.19|18
1632698690000|2021-09-26 23:24:50|397.34|393.24|397.33|393.23|397.46|393.36|397.29|393.19|17
1632698700000|2021-09-26 23:25:00|397.3|393.2|397.29|393.19|397.35|393.25|397.29|393.19|7
1632698710000|2021-09-26 23:25:10|397.31|393.21|397.3|393.2|397.35|393.25|397.24|393.14|19
1632698720000|2021-09-26 23:25:20|397.27|393.17|397.5|393.4|397.57|393.47|397.1|393|22
1632698730000|2021-09-26 23:25:30|397.51|393.41|397.83|393.73|397.88|393.78|397.42|393.32|25
1632698740000|2021-09-26 23:25:40|397.88|393.78|397.78|393.68|398.1|394|397.75|393.65|27
1632698750000|2021-09-26 23:25:50|397.73|393.63|397.73|393.63|397.85|393.75|397.66|393.56|24
1632698760000|2021-09-26 23:26:00|397.84|393.74|397.91|393.81|397.93|393.83|397.73|393.63|25
1632698770000|2021-09-26 23:26:10|397.9|393.8|397.37|393.27|398.05|393.95|397.37|393.27|20
1632698780000|2021-09-26 23:26:20|397.35|393.25|397.37|393.27|397.45|393.35|397.15|393.05|25
1632698790000|2021-09-26 23:26:30|397.35|393.25|397.31|393.21|397.43|393.33|397.31|393.21|19
1632698800000|2021-09-26 23:26:40|397.38|393.28|397.67|393.57|397.85|393.75|397.31|393.21|26
1632698810000|2021-09-26 23:26:50|397.75|393.65|397.29|393.19|397.75|393.65|397.29|393.19|13
1632698820000|2021-09-26 23:27:00|397.35|393.25|396.99|392.89|397.35|393.25|396.99|392.89|21
1632698830000|2021-09-26 23:27:10|396.85|392.75|396.85|392.75|396.88|392.78|396.82|392.72|9
1632698840000|2021-09-26 23:27:20|396.84|392.74|396.24|392.14|396.85|392.75|396.15|392.05|22
1632698850000|2021-09-26 23:27:30|396.13|392.03|396.02|391.92|396.45|392.35|396|391.9|30
1632698860000|2021-09-26 23:27:40|395.98|391.88|395.57|391.47|395.98|391.88|395.57|391.47|31
1632698870000|2021-09-26 23:27:50|395.56|391.46|395.67|391.57|395.67|391.57|395.31|391.21|26
1632698880000|2021-09-26 23:28:00|395.98|391.88|395.96|391.86|396.14|392.04|395.84|391.74|24
1632698890000|2021-09-26 23:28:10|396.05|391.95|395.25|391.15|396.05|391.95|395.07|390.97|31
1632698900000|2021-09-26 23:28:20|395.22|391.12|395.42|391.32|395.42|391.32|395.19|391.09|25
1632698910000|2021-09-26 23:28:30|395.47|391.37|395.26|391.16|395.87|391.77|395.26|391.16|27
1632698920000|2021-09-26 23:28:40|395.24|391.14|395.52|391.42|395.52|391.42|395.16|391.06|29
1632698930000|2021-09-26 23:28:50|395.53|391.43|395.65|391.55|395.66|391.56|395.42|391.32|26
1632698940000|2021-09-26 23:29:00|395.64|391.54|395.17|391.07|395.68|391.58|395.08|390.98|28
1632698950000|2021-09-26 23:29:10|395.16|391.06|395.55|391.45|395.55|391.45|395.04|390.94|25
1632698960000|2021-09-26 23:29:20|395.52|391.42|395.04|390.94|395.52|391.42|395.04|390.94|23
1632698970000|2021-09-26 23:29:30|395.08|390.98|395.38|391.28|395.42|391.32|395.06|390.96|20
1632698980000|2021-09-26 23:29:40|395.37|391.27|395.23|391.13|395.41|391.31|395.08|390.98|26
1632698990000|2021-09-26 23:29:50|395.26|391.16|395.1|391|395.28|391.18|395.02|390.92|22
1632699000000|2021-09-26 23:30:00|395.17|391.07|394.72|390.62|395.3|391.2|394.7|390.6|27
1632699010000|2021-09-26 23:30:10|394.67|390.57|395.25|391.15|395.25|391.15|394.49|390.39|30
1632699020000|2021-09-26 23:30:20|395.2|391.1|394.68|390.58|395.2|391.1|394.65|390.55|20
1632699030000|2021-09-26 23:30:30|394.69|390.59|394.55|390.45|394.69|390.59|394.4|390.3|24
1632699040000|2021-09-26 23:30:40|394.56|390.46|394.7|390.6|394.8|390.7|394.56|390.46|26
1632699050000|2021-09-26 23:30:50|394.8|390.7|394.42|390.32|394.81|390.71|394.4|390.3|23
1632699060000|2021-09-26 23:31:00|394.49|390.39|394.93|390.83|394.93|390.83|394.36|390.26|30
1632699070000|2021-09-26 23:31:10|395.03|390.93|395.21|391.11|395.4|391.3|394.95|390.85|25
1632699080000|2021-09-26 23:31:20|395.3|391.2|395.44|391.34|395.44|391.34|395.27|391.17|29
1632699090000|2021-09-26 23:31:30|395.45|391.35|395.89|391.79|395.97|391.87|395.45|391.35|24
1632699100000|2021-09-26 23:31:40|395.95|391.85|395.77|391.67|396.16|392.06|395.65|391.55|24
1632699110000|2021-09-26 23:31:50|395.76|391.66|395.84|391.74|395.86|391.76|395.66|391.56|25
1632699120000|2021-09-26 23:32:00|395.82|391.72|396.02|391.92|396.25|392.15|395.82|391.72|26
1632699130000|2021-09-26 23:32:10|395.9|391.8|395.3|391.2|395.92|391.82|395.15|391.05|31
1632699140000|2021-09-26 23:32:20|395.39|391.29|395.98|391.88|395.98|391.88|395.36|391.26|30
1632699150000|2021-09-26 23:32:30|395.97|391.87|396.25|392.15|396.25|392.15|395.91|391.81|29
1632699160000|2021-09-26 23:32:40|396.16|392.06|396.3|392.2|396.3|392.2|396.15|392.05|23
1632699170000|2021-09-26 23:32:50|396.27|392.17|395.53|391.43|396.27|392.17|395.5|391.4|29
1632699180000|2021-09-26 23:33:00|395.5|391.4|395.63|391.53|395.7|391.6|395.5|391.4|33
1632699190000|2021-09-26 23:33:10|395.61|391.51|395.26|391.16|395.63|391.53|395.26|391.16|31
1632699200000|2021-09-26 23:33:20|395.21|391.11|394.93|390.83|395.21|391.11|394.93|390.83|23
1632699210000|2021-09-26 23:33:30|394.94|390.84|395.03|390.93|395.07|390.97|394.85|390.75|22
1632699220000|2021-09-26 23:33:40|395.04|390.94|394.97|390.87|395.08|390.98|394.89|390.79|16
1632699230000|2021-09-26 23:33:50|395|390.9|395|390.9|395.08|390.98|394.8|390.7|22
1632699240000|2021-09-26 23:34:00|395.01|390.91|395.73|391.63|395.73|391.63|395.01|390.91|27
1632699250000|2021-09-26 23:34:10|395.72|391.62|395.44|391.34|395.72|391.62|395.2|391.1|28
1632699260000|2021-09-26 23:34:20|395.42|391.32|394.9|390.8|395.43|391.33|394.75|390.65|28
1632699270000|2021-09-26 23:34:30|394.92|390.82|395.09|390.99|395.09|390.99|394.81|390.71|27
1632699280000|2021-09-26 23:34:40|395.12|391.02|395.46|391.36|395.6|391.5|395.1|391|27
1632699290000|2021-09-26 23:34:50|395.51|391.41|395.86|391.76|395.9|391.8|395.46|391.36|25
1632699300000|2021-09-26 23:35:00|395.65|391.55|395.68|391.58|395.84|391.74|395.53|391.43|24
1632699310000|2021-09-26 23:35:10|395.7|391.6|395.4|391.3|395.72|391.62|395.29|391.19|23
1632699320000|2021-09-26 23:35:20|395.32|391.22|395.15|391.05|395.51|391.41|395.1|391|23
1632699330000|2021-09-26 23:35:30|395.1|391|395.46|391.36|395.57|391.47|394.95|390.85|27
1632699340000|2021-09-26 23:35:40|395.49|391.39|395.51|391.41|395.64|391.54|395.47|391.37|18
1632699350000|2021-09-26 23:35:50|395.4|391.3|395.05|390.95|395.45|391.35|395.05|390.95|32
1632699360000|2021-09-26 23:36:00|395.1|391|395.35|391.25|395.4|391.3|395.02|390.92|27
1632699370000|2021-09-26 23:36:10|395.42|391.32|395.75|391.65|395.75|391.65|395.42|391.32|28
1632699380000|2021-09-26 23:36:20|395.72|391.62|395.71|391.61|395.85|391.75|395.67|391.57|22
1632699390000|2021-09-26 23:36:30|395.7|391.6|395.41|391.31|395.7|391.6|395.3|391.2|27
1632699400000|2021-09-26 23:36:40|395.42|391.32|395.49|391.39|395.62|391.52|395.39|391.29|24
1632699410000|2021-09-26 23:36:50|395.53|391.43|395.57|391.47|395.61|391.51|395.52|391.42|17
1632699420000|2021-09-26 23:37:00|395.58|391.48|395.5|391.4|395.58|391.48|395.31|391.21|19
1632699430000|2021-09-26 23:37:10|395.42|391.32|396|391.9|396|391.9|395.42|391.32|21
1632699440000|2021-09-26 23:37:20|395.96|391.86|396.2|392.1|396.25|392.15|395.96|391.86|27
1632699450000|2021-09-26 23:37:30|396.09|391.99|396.08|391.98|396.13|392.03|395.93|391.83|28
1632699460000|2021-09-26 23:37:40|396.14|392.04|396.56|392.46|396.59|392.49|396.14|392.04|26
1632699470000|2021-09-26 23:37:50|396.6|392.5|396.4|392.3|396.9|392.8|396.35|392.25|24
1632699480000|2021-09-26 23:38:00|396.28|392.18|396.57|392.47|396.65|392.55|396.28|392.18|29
1632699490000|2021-09-26 23:38:10|396.59|392.49|396|391.9|396.61|392.51|395.97|391.87|22
1632699500000|2021-09-26 23:38:20|396.02|391.92|395.83|391.73|396.08|391.98|395.83|391.73|25
1632699510000|2021-09-26 23:38:30|395.84|391.74|395.81|391.71|396.1|392|395.76|391.66|19
1632699520000|2021-09-26 23:38:40|395.86|391.76|396.03|391.93|396.06|391.96|395.85|391.75|11
1632699530000|2021-09-26 23:38:50|396.02|391.92|396.43|392.33|396.43|392.33|395.96|391.86|15
1632699540000|2021-09-26 23:39:00|396.45|392.35|396.45|392.35|396.48|392.38|396.38|392.28|24
1632699550000|2021-09-26 23:39:10|396.47|392.37|396.5|392.4|396.52|392.42|396.42|392.32|26
1632699560000|2021-09-26 23:39:20|396.48|392.38|396.45|392.35|396.48|392.38|396.39|392.29|19
1632699570000|2021-09-26 23:39:30|396.34|392.24|396.43|392.33|396.43|392.33|396.28|392.18|21
1632699580000|2021-09-26 23:39:40|396.44|392.34|396.3|392.2|396.44|392.34|396.21|392.11|18
1632699590000|2021-09-26 23:39:50|396.31|392.21|396|391.9|396.31|392.21|396|391.9|24
1632699600000|2021-09-26 23:40:00|395.98|391.88|396.06|391.96|396.15|392.05|395.9|391.8|15
1632699610000|2021-09-26 23:40:10|396.08|391.98|396.32|392.22|396.47|392.37|396.04|391.94|23
1632699620000|2021-09-26 23:40:20|396.3|392.2|396.37|392.27|396.44|392.34|396.29|392.19|13
1632699630000|2021-09-26 23:40:30|396.39|392.29|396.44|392.34|396.46|392.36|396.34|392.24|14
1632699640000|2021-09-26 23:40:40|396.52|392.42|396.46|392.36|396.54|392.44|396.43|392.33|13
1632699650000|2021-09-26 23:40:50|396.5|392.4|396.5|392.4|396.5|392.4|396.43|392.33|9
1632699660000|2021-09-26 23:41:00|396.42|392.32|396.93|392.83|396.98|392.88|396.4|392.3|19
1632699670000|2021-09-26 23:41:10|396.92|392.82|397.35|393.25|397.35|393.25|396.89|392.79|21
1632699680000|2021-09-26 23:41:20|397.36|393.26|397.33|393.23|397.39|393.29|397.15|393.05|21
1632699690000|2021-09-26 23:41:30|397.32|393.22|397.1|393|397.37|393.27|397.1|393|17
1632699700000|2021-09-26 23:41:40|397.13|393.03|397.04|392.94|397.24|393.14|397|392.9|23
1632699710000|2021-09-26 23:41:50|397.06|392.96|397.01|392.91|397.06|392.96|396.9|392.8|24
1632699720000|2021-09-26 23:42:00|397.04|392.94|397.1|393|397.17|393.07|396.97|392.87|24
1632699730000|2021-09-26 23:42:10|397.05|392.95|397.73|393.63|397.73|393.63|397.05|392.95|29
1632699740000|2021-09-26 23:42:20|397.71|393.61|397.95|393.85|398.04|393.94|397.71|393.61|21
1632699750000|2021-09-26 23:42:30|397.89|393.79|397.99|393.89|398.03|393.93|397.87|393.77|31
1632699760000|2021-09-26 23:42:40|398|393.9|397.44|393.34|398|393.9|397.38|393.28|30
1632699770000|2021-09-26 23:42:50|397.46|393.36|397.98|393.88|398.02|393.92|397.46|393.36|35
1632699780000|2021-09-26 23:43:00|397.97|393.87|397.93|393.83|398.15|394.05|397.72|393.62|22
1632699790000|2021-09-26 23:43:10|397.97|393.87|397.88|393.78|397.99|393.89|397.83|393.73|16
1632699800000|2021-09-26 23:43:20|397.92|393.82|397.65|393.55|397.94|393.84|397.65|393.55|21
1632699810000|2021-09-26 23:43:30|397.55|393.45|397.79|393.69|397.9|393.8|397.44|393.34|27
1632699820000|2021-09-26 23:43:40|397.8|393.7|397.94|393.84|397.96|393.86|397.8|393.7|19
1632699830000|2021-09-26 23:43:50|397.91|393.81|397.81|393.71|397.94|393.84|397.73|393.63|12
1632699840000|2021-09-26 23:44:00|397.85|393.75|397.65|393.55|397.87|393.77|397.65|393.55|23
1632699850000|2021-09-26 23:44:10|397.64|393.54|397.64|393.54|397.64|393.54|397.55|393.45|14
1632699860000|2021-09-26 23:44:20|397.61|393.51|397.6|393.5|397.61|393.51|397.5|393.4|7
1632699870000|2021-09-26 23:44:30|397.57|393.47|397.54|393.44|397.65|393.55|397.48|393.38|13
1632699880000|2021-09-26 23:44:40|397.53|393.43|397.49|393.39|397.59|393.49|397.49|393.39|16
1632699890000|2021-09-26 23:44:50|397.5|393.4|397.49|393.39|397.54|393.44|397.49|393.39|7
1632699900000|2021-09-26 23:45:00|397.52|393.42|397.59|393.49|397.6|393.5|397.48|393.38|14
1632699910000|2021-09-26 23:45:10|397.6|393.5|397.74|393.64|397.75|393.65|397.6|393.5|14
1632699920000|2021-09-26 23:45:20|397.75|393.65|397.74|393.64|397.87|393.77|397.72|393.62|12
1632699930000|2021-09-26 23:45:30|397.71|393.61|397.63|393.53|397.71|393.61|397.6|393.5|13
1632699940000|2021-09-26 23:45:40|397.62|393.52|397.59|393.49|397.62|393.52|397.55|393.45|9
1632699950000|2021-09-26 23:45:50|397.55|393.45|397.83|393.73|397.84|393.74|397.55|393.45|10
1632699960000|2021-09-26 23:46:00|397.8|393.7|398.17|394.07|398.17|394.07|397.74|393.64|24
1632699970000|2021-09-26 23:46:10|398.16|394.06|398.1|394|398.3|394.2|398.07|393.97|18
1632699980000|2021-09-26 23:46:20|398.09|393.99|398.07|393.97|398.12|394.02|398.02|393.92|13
1632699990000|2021-09-26 23:46:30|398.11|394.01|398.07|393.97|398.11|394.01|398.03|393.93|14
1632700000000|2021-09-26 23:46:40|398.03|393.93|397.97|393.87|398.03|393.93|397.96|393.86|14
1632700010000|2021-09-26 23:46:50|397.96|393.86|397.54|393.44|398.1|394|397.5|393.4|25
1632700020000|2021-09-26 23:47:00|397.49|393.39|397.88|393.78|397.88|393.78|397.47|393.37|18
1632700030000|2021-09-26 23:47:10|397.87|393.77|398.34|394.24|398.34|394.24|397.87|393.77|25
1632700040000|2021-09-26 23:47:20|398.33|394.23|397.89|393.79|398.33|394.23|397.85|393.75|22
1632700050000|2021-09-26 23:47:30|397.92|393.82|397.97|393.87|398.05|393.95|397.73|393.63|18
1632700060000|2021-09-26 23:47:40|398.15|394.05|397.99|393.89|398.15|394.05|397.94|393.84|20
1632700070000|2021-09-26 23:47:50|397.85|393.75|397.68|393.58|397.85|393.75|397.68|393.58|10
1632700080000|2021-09-26 23:48:00|397.65|393.55|397.83|393.73|397.84|393.74|397.65|393.55|15
1632700090000|2021-09-26 23:48:10|397.92|393.82|397.89|393.79|397.99|393.89|397.89|393.79|13
1632700100000|2021-09-26 23:48:20|397.88|393.78|397.91|393.81|397.91|393.81|397.85|393.75|6
1632700110000|2021-09-26 23:48:30|397.88|393.78|397.7|393.6|397.88|393.78|397.69|393.59|9
1632700120000|2021-09-26 23:48:40|397.68|393.58|397.91|393.81|397.95|393.85|397.64|393.54|19
1632700130000|2021-09-26 23:48:50|397.9|393.8|397.85|393.75|397.95|393.85|397.84|393.74|20
1632700140000|2021-09-26 23:49:00|397.83|393.73|398.15|394.05|398.15|394.05|397.69|393.59|19
1632700150000|2021-09-26 23:49:10|398.2|394.1|398|393.9|398.2|394.1|398|393.9|21
1632700160000|2021-09-26 23:49:20|398.01|393.91|397.95|393.85|398.02|393.92|397.89|393.79|18
1632700170000|2021-09-26 23:49:30|397.98|393.88|398.08|393.98|398.08|393.98|397.98|393.88|7
1632700180000|2021-09-26 23:49:40|398.07|393.97|398.03|393.93|398.1|394|397.93|393.83|14
1632700190000|2021-09-26 23:49:50|398.02|393.92|397.93|393.83|398.02|393.92|397.86|393.76|14
1632700200000|2021-09-26 23:50:00|397.9|393.8|398.03|393.93|398.07|393.97|397.9|393.8|12
1632700210000|2021-09-26 23:50:10|398.04|393.94|397.99|393.89|398.1|394|397.99|393.89|6
1632700220000|2021-09-26 23:50:20|397.96|393.86|397.83|393.73|397.96|393.86|397.76|393.66|14
1632700230000|2021-09-26 23:50:30|397.79|393.69|397.81|393.71|397.9|393.8|397.79|393.69|17
1632700240000|2021-09-26 23:50:40|397.75|393.65|397.9|393.8|397.9|393.8|397.68|393.58|11
1632700250000|2021-09-26 23:50:50|397.75|393.65|397.92|393.82|397.95|393.85|397.74|393.64|12
1632700260000|2021-09-26 23:51:00|398|393.9|398.02|393.92|398.07|393.97|397.91|393.81|19
1632700270000|2021-09-26 23:51:10|398.21|394.11|399.19|395.09|399.24|395.14|398.21|394.11|27
1632700280000|2021-09-26 23:51:20|399.22|395.12|399.11|395.01|399.26|395.16|399.11|395.01|23
1632700290000|2021-09-26 23:51:30|399.1|395|398.95|394.85|399.28|395.18|398.88|394.78|31
1632700300000|2021-09-26 23:51:40|398.94|394.84|398.78|394.68|398.98|394.88|398.74|394.64|28
1632700310000|2021-09-26 23:51:50|398.74|394.64|398.94|394.84|398.97|394.87|398.72|394.62|27
1632700320000|2021-09-26 23:52:00|398.97|394.87|398.91|394.81|399.03|394.93|398.9|394.8|15
1632700330000|2021-09-26 23:52:10|398.97|394.87|399.05|394.95|399.05|394.95|398.9|394.8|17
1632700340000|2021-09-26 23:52:20|399.06|394.96|399.03|394.93|399.12|395.02|398.95|394.85|20
1632700350000|2021-09-26 23:52:30|398.98|394.88|399.03|394.93|399.06|394.96|398.93|394.83|21
1632700360000|2021-09-26 23:52:40|399.22|395.12|399.48|395.38|399.51|395.41|399.2|395.1|26
1632700370000|2021-09-26 23:52:50|399.43|395.33|399.49|395.39|399.57|395.47|399.43|395.33|18
1632700380000|2021-09-26 23:53:00|399.47|395.37|399.52|395.42|399.54|395.44|399.35|395.25|18
1632700390000|2021-09-26 23:53:10|399.54|395.44|399.55|395.45|399.55|395.45|399.44|395.34|12
1632700400000|2021-09-26 23:53:20|399.54|395.44|399.46|395.36|399.6|395.5|399.46|395.36|17
1632700410000|2021-09-26 23:53:30|399.47|395.37|399.44|395.34|399.48|395.38|399.41|395.31|12
1632700420000|2021-09-26 23:53:40|399.45|395.35|399.69|395.59|399.8|395.7|399.45|395.35|14
1632700430000|2021-09-26 23:53:50|399.71|395.61|399.65|395.55|399.8|395.7|399.6|395.5|8
1632700440000|2021-09-26 23:54:00|399.64|395.54|399.56|395.46|399.7|395.6|399.51|395.41|21
1632700450000|2021-09-26 23:54:10|399.59|395.49|399.65|395.55|399.65|395.55|399.53|395.43|7
1632700460000|2021-09-26 23:54:20|399.67|395.57|399.49|395.39|399.8|395.7|399.47|395.37|11
1632700470000|2021-09-26 23:54:30|399.5|395.4|399.38|395.28|399.5|395.4|399.38|395.28|18
1632700480000|2021-09-26 23:54:40|399.33|395.23|399.29|395.19|399.37|395.27|399.28|395.18|19
1632700490000|2021-09-26 23:54:50|399.32|395.22|399.5|395.4|399.5|395.4|399.28|395.18|14
1632700500000|2021-09-26 23:55:00|399.51|395.41|399.47|395.37|399.51|395.41|399.39|395.29|13
1632700510000|2021-09-26 23:55:10|399.41|395.31|399.51|395.41|399.61|395.51|399.41|395.31|12
1632700520000|2021-09-26 23:55:20|399.57|395.47|399.3|395.2|399.63|395.53|399.26|395.16|18
1632700530000|2021-09-26 23:55:30|399.29|395.19|399.38|395.28|399.49|395.39|399.29|395.19|17
1632700540000|2021-09-26 23:55:40|399.35|395.25|399.44|395.34|399.48|395.38|399.35|395.25|13
1632700550000|2021-09-26 23:55:50|399.47|395.37|399.15|395.05|399.52|395.42|399.14|395.04|16
1632700560000|2021-09-26 23:56:00|399.14|395.04|399.29|395.19|399.3|395.2|399.13|395.03|14
1632700570000|2021-09-26 23:56:10|399.31|395.21|399.15|395.05|399.31|395.21|399.13|395.03|14
1632700580000|2021-09-26 23:56:20|399.19|395.09|399.24|395.14|399.28|395.18|399.19|395.09|9
1632700590000|2021-09-26 23:56:30|399.23|395.13|399.33|395.23|399.34|395.24|399.19|395.09|18
1632700600000|2021-09-26 23:56:40|399.34|395.24|399.3|395.2|399.35|395.25|399.28|395.18|9
1632700610000|2021-09-26 23:56:50|399.29|395.19|399.24|395.14|399.3|395.2|399.23|395.13|7
1632700620000|2021-09-26 23:57:00|399.23|395.13|399.43|395.33|399.43|395.33|399.21|395.11|17
1632700630000|2021-09-26 23:57:10|399.42|395.32|399.6|395.5|399.64|395.54|399.42|395.32|11
1632700640000|2021-09-26 23:57:20|399.59|395.49|399.49|395.39|399.66|395.56|399.49|395.39|8
1632700650000|2021-09-26 23:57:30|399.53|395.43|399.52|395.42|399.53|395.43|399.3|395.2|25
1632700660000|2021-09-26 23:57:40|399.53|395.43|399.51|395.41|399.69|395.59|399.48|395.38|11
1632700670000|2021-09-26 23:57:50|399.61|395.51|399.43|395.33|399.61|395.51|399.35|395.25|18
1632700680000|2021-09-26 23:58:00|399.44|395.34|399.45|395.35|399.55|395.45|399.43|395.33|21
1632700690000|2021-09-26 23:58:10|399.43|395.33|399.5|395.4|399.52|395.42|399.41|395.31|11
1632700700000|2021-09-26 23:58:20|399.48|395.38|398.8|394.7|399.48|395.38|398.8|394.7|22
1632700710000|2021-09-26 23:58:30|398.75|394.65|398.56|394.46|398.75|394.65|398.45|394.35|13
1632700720000|2021-09-26 23:58:40|398.57|394.47|398.86|394.76|398.92|394.82|398.54|394.44|20
1632700730000|2021-09-26 23:58:50|398.87|394.77|398.79|394.69|398.92|394.82|398.78|394.68|16
1632700740000|2021-09-26 23:59:00|398.78|394.68|398.67|394.57|398.79|394.69|398.65|394.55|18
1632700750000|2021-09-26 23:59:10|398.63|394.53|398.97|394.87|399.02|394.92|398.63|394.53|16
1632700760000|2021-09-26 23:59:20|398.92|394.82|399.24|395.14|399.35|395.25|398.92|394.82|21
1632700770000|2021-09-26 23:59:30|399.23|395.13|399.5|395.4|399.5|395.4|399.2|395.1|15
1632700780000|2021-09-26 23:59:40|399.51|395.41|399.92|395.82|399.92|395.82|399.46|395.36|14
1632700790000|2021-09-26 23:59:50|399.91|395.81|399.3|395.2|399.91|395.81|399.25|395.15|23
1632700800000|2021-09-27 00:00:00|399.32|395.22|399.19|395.09|399.32|395.22|399.14|395.04|15
1632700810000|2021-09-27 00:00:10|399.15|395.05|399.01|394.91|399.18|395.08|399.01|394.91|16
1632700820000|2021-09-27 00:00:20|398.99|394.89|398.8|394.7|399.01|394.91|398.8|394.7|7
1632700830000|2021-09-27 00:00:30|398.77|394.67|399.03|394.93|399.03|394.93|398.65|394.55|17
1632700840000|2021-09-27 00:00:40|399.04|394.94|399.05|394.95|399.08|394.98|398.78|394.68|18
1632700850000|2021-09-27 00:00:50|399.07|394.97|398.92|394.82|399.07|394.97|398.87|394.77|14
1632700860000|2021-09-27 00:01:00|398.96|394.86|398.65|394.55|398.96|394.86|398.55|394.45|21
1632700870000|2021-09-27 00:01:10|398.72|394.62|398.74|394.64|398.77|394.67|398.7|394.6|22
1632700880000|2021-09-27 00:01:20|398.81|394.71|398.95|394.85|399.12|395.02|398.7|394.6|21
1632700890000|2021-09-27 00:01:30|399|394.9|398.78|394.68|399.11|395.01|398.65|394.55|26
1632700900000|2021-09-27 00:01:40|398.8|394.7|398.37|394.27|398.87|394.77|398.35|394.25|24
1632700910000|2021-09-27 00:01:50|398.42|394.32|398.51|394.41|398.56|394.46|398.33|394.23|33
1632700920000|2021-09-27 00:02:00|398.52|394.42|398.77|394.67|398.9|394.8|398.45|394.35|28
1632700930000|2021-09-27 00:02:10|398.76|394.66|398.36|394.26|398.8|394.7|398.36|394.26|23
1632700940000|2021-09-27 00:02:20|398.24|394.14|398.47|394.37|398.69|394.59|398.22|394.12|24
1632700950000|2021-09-27 00:02:30|398.45|394.35|398.95|394.85|399.13|395.03|398.35|394.25|26
1632700960000|2021-09-27 00:02:40|398.91|394.81|398.62|394.52|398.93|394.83|398.5|394.4|24
1632700970000|2021-09-27 00:02:50|398.7|394.6|398.9|394.8|398.9|394.8|398.53|394.43|32
1632700980000|2021-09-27 00:03:00|398.91|394.81|398.81|394.71|399.14|395.04|398.8|394.7|31
1632700990000|2021-09-27 00:03:10|398.79|394.69|398.57|394.47|398.79|394.69|398.41|394.31|28
1632701000000|2021-09-27 00:03:20|398.53|394.43|398.9|394.8|398.93|394.83|398.53|394.43|27
1632701010000|2021-09-27 00:03:30|398.88|394.78|398.8|394.7|399.05|394.95|398.65|394.55|26
1632701020000|2021-09-27 00:03:40|398.79|394.69|398.87|394.77|398.87|394.77|398.73|394.63|24
1632701030000|2021-09-27 00:03:50|398.8|394.7|399.28|395.18|399.34|395.24|398.8|394.7|29
1632701040000|2021-09-27 00:04:00|399.31|395.21|399.83|395.73|399.86|395.76|399.28|395.18|20
1632701050000|2021-09-27 00:04:10|399.74|395.64|399.62|395.52|399.86|395.76|399.59|395.49|22
1632701060000|2021-09-27 00:04:20|399.69|395.59|399.48|395.38|399.79|395.69|399.48|395.38|11
1632701070000|2021-09-27 00:04:30|399.44|395.34|399.31|395.21|399.45|395.35|399.26|395.16|25
1632701080000|2021-09-27 00:04:40|399.45|395.35|399.51|395.41|399.68|395.58|399.42|395.32|19
1632701090000|2021-09-27 00:04:50|399.54|395.44|399.54|395.44|399.59|395.49|399.43|395.33|25
1632701100000|2021-09-27 00:05:00|399.59|395.49|399.83|395.73|399.86|395.76|399.59|395.49|15
1632701110000|2021-09-27 00:05:10|399.8|395.7|399.46|395.36|399.8|395.7|399.41|395.31|19
1632701120000|2021-09-27 00:05:20|399.49|395.39|399.54|395.44|399.6|395.5|399.27|395.17|27
1632701130000|2021-09-27 00:05:30|399.56|395.46|399.33|395.23|399.57|395.47|399.29|395.19|26
1632701140000|2021-09-27 00:05:40|399.34|395.24|398.75|394.65|399.42|395.32|398.75|394.65|20
1632701150000|2021-09-27 00:05:50|398.8|394.7|398.84|394.74|398.9|394.8|398.7|394.6|16
1632701160000|2021-09-27 00:06:00|398.89|394.79|398.51|394.41|399.04|394.94|398.51|394.41|30
1632701170000|2021-09-27 00:06:10|398.54|394.44|398.5|394.4|398.63|394.53|398.49|394.39|19
1632701180000|2021-09-27 00:06:20|398.51|394.41|398.51|394.41|398.56|394.46|398.45|394.35|20
1632701190000|2021-09-27 00:06:30|398.5|394.4|398.31|394.21|398.5|394.4|398.27|394.17|20
1632701200000|2021-09-27 00:06:40|398.27|394.17|397.8|393.7|398.31|394.21|397.75|393.65|29
1632701210000|2021-09-27 00:06:50|397.75|393.65|397.33|393.23|397.75|393.65|397.31|393.21|24
1632701220000|2021-09-27 00:07:00|397.3|393.2|397.12|393.02|397.43|393.33|397.08|392.98|27
1632701230000|2021-09-27 00:07:10|397.18|393.08|397.1|393|397.28|393.18|397.1|393|29
1632701240000|2021-09-27 00:07:20|397.13|393.03|397.42|393.32|397.42|393.32|397.1|393|24
1632701250000|2021-09-27 00:07:30|397.43|393.33|397.22|393.12|397.78|393.68|397.15|393.05|27
1632701260000|2021-09-27 00:07:40|397.2|393.1|397.29|393.19|397.4|393.3|397.2|393.1|25
1632701270000|2021-09-27 00:07:50|397.33|393.23|397.2|393.1|397.33|393.23|397.18|393.08|13
1632701280000|2021-09-27 00:08:00|397.19|393.09|397.38|393.28|397.45|393.35|397.12|393.02|25
1632701290000|2021-09-27 00:08:10|397.37|393.27|397.33|393.23|397.38|393.28|397.16|393.06|15
1632701300000|2021-09-27 00:08:20|397.34|393.24|397.4|393.3|397.45|393.35|397.32|393.22|15
1632701310000|2021-09-27 00:08:30|397.48|393.38|397.45|393.35|397.48|393.38|397.43|393.33|5
1632701320000|2021-09-27 00:08:40|397.46|393.36|397.82|393.72|397.93|393.83|397.39|393.29|27
1632701330000|2021-09-27 00:08:50|397.76|393.66|397.3|393.2|397.76|393.66|397.2|393.1|25
1632701340000|2021-09-27 00:09:00|397.34|393.24|397.26|393.16|397.36|393.26|397.2|393.1|19
1632701350000|2021-09-27 00:09:10|397.29|393.19|397.17|393.07|397.33|393.23|397.12|393.02|17
1632701360000|2021-09-27 00:09:20|397.16|393.06|397.16|393.06|397.25|393.15|397.16|393.06|6
1632701370000|2021-09-27 00:09:30|397.19|393.09|397.16|393.06|397.23|393.13|397.11|393.01|16
1632701380000|2021-09-27 00:09:40|397.14|393.04|396.99|392.89|397.3|393.2|396.99|392.89|24
1632701390000|2021-09-27 00:09:50|396.93|392.83|396.67|392.57|396.94|392.84|396.64|392.54|19
1632701400000|2021-09-27 00:10:00|396.66|392.56|396.56|392.46|396.8|392.7|396.55|392.45|22
1632701410000|2021-09-27 00:10:10|396.57|392.47|396.6|392.5|396.69|392.59|396.52|392.42|20
1632701420000|2021-09-27 00:10:20|396.64|392.54|396.3|392.2|396.7|392.6|396.27|392.17|23
1632701430000|2021-09-27 00:10:30|396.29|392.19|396.02|391.92|396.3|392.2|395.98|391.88|17
1632701440000|2021-09-27 00:10:40|396.01|391.91|396.47|392.37|396.51|392.41|396.01|391.91|31
1632701450000|2021-09-27 00:10:50|396.64|392.54|397.02|392.92|397.06|392.96|396.64|392.54|28
1632701460000|2021-09-27 00:11:00|397.05|392.95|397.47|393.37|397.47|393.37|397.04|392.94|23
1632701470000|2021-09-27 00:11:10|397.54|393.44|397.54|393.44|397.58|393.48|397.35|393.25|20
1632701480000|2021-09-27 00:11:20|397.42|393.32|397.3|393.2|397.47|393.37|397.3|393.2|21
1632701490000|2021-09-27 00:11:30|397.33|393.23|397.24|393.14|397.33|393.23|397.12|393.02|23
1632701500000|2021-09-27 00:11:40|397.2|393.1|397.1|393|397.2|393.1|397.05|392.95|12
1632701510000|2021-09-27 00:11:50|397.14|393.04|397.12|393.02|397.14|393.04|397.08|392.98|10
1632701520000|2021-09-27 00:12:00|397.04|392.94|396.35|392.25|397.14|393.04|396.34|392.24|25
1632701530000|2021-09-27 00:12:10|396.3|392.2|396.54|392.44|396.66|392.56|396.3|392.2|23
1632701540000|2021-09-27 00:12:20|396.51|392.41|397.33|393.23|397.33|393.23|396.4|392.3|25
1632701550000|2021-09-27 00:12:30|397.32|393.22|397.02|392.92|397.32|393.22|397.02|392.92|22
1632701560000|2021-09-27 00:12:40|396.98|392.88|396.6|392.5|396.98|392.88|396.6|392.5|20
1632701570000|2021-09-27 00:12:50|396.63|392.53|396.9|392.8|396.9|392.8|396.54|392.44|19
1632701580000|2021-09-27 00:13:00|396.91|392.81|396.89|392.79|396.91|392.81|396.8|392.7|14
1632701590000|2021-09-27 00:13:10|396.91|392.81|396.43|392.33|396.91|392.81|396.4|392.3|19
1632701600000|2021-09-27 00:13:20|396.42|392.32|396.65|392.55|396.7|392.6|396.4|392.3|22
1632701610000|2021-09-27 00:13:30|396.66|392.56|396.47|392.37|396.66|392.56|396.4|392.3|21
1632701620000|2021-09-27 00:13:40|396.46|392.36|396.54|392.44|396.54|392.44|396.38|392.28|19
1632701630000|2021-09-27 00:13:50|396.55|392.45|396.55|392.45|396.56|392.46|396.52|392.42|8
1632701640000|2021-09-27 00:14:00|396.54|392.44|396.84|392.74|396.88|392.78|396.5|392.4|16
1632701650000|2021-09-27 00:14:10|396.88|392.78|396.8|392.7|396.92|392.82|396.75|392.65|17
1632701660000|2021-09-27 00:14:20|396.81|392.71|396.74|392.64|396.81|392.71|396.6|392.5|22
1632701670000|2021-09-27 00:14:30|396.73|392.63|396.87|392.77|396.88|392.78|396.71|392.61|12
1632701680000|2021-09-27 00:14:40|396.81|392.71|396.62|392.52|396.81|392.71|396.62|392.52|11
1632701690000|2021-09-27 00:14:50|396.61|392.51|396.63|392.53|396.64|392.54|396.61|392.51|4
1632701700000|2021-09-27 00:15:00|396.59|392.49|396.28|392.18|396.63|392.53|396.27|392.17|19
1632701710000|2021-09-27 00:15:10|396.3|392.2|396.3|392.2|396.35|392.25|396.27|392.17|13
1632701720000|2021-09-27 00:15:20|396.31|392.21|395.95|391.85|396.31|392.21|395.95|391.85|16
1632701730000|2021-09-27 00:15:30|396|391.9|395.93|391.83|396.1|392|395.9|391.8|26
1632701740000|2021-09-27 00:15:40|395.9|391.8|395.5|391.4|395.93|391.83|395.5|391.4|19
1632701750000|2021-09-27 00:15:50|395.52|391.42|395.41|391.31|395.55|391.45|395.4|391.3|21
1632701760000|2021-09-27 00:16:00|395.42|391.32|395.41|391.31|395.67|391.57|395.4|391.3|26
1632701770000|2021-09-27 00:16:10|395.37|391.27|395.5|391.4|395.5|391.4|395.22|391.12|21
1632701780000|2021-09-27 00:16:20|395.47|391.37|395.13|391.03|395.47|391.37|395.11|391.01|20
1632701790000|2021-09-27 00:16:30|395.21|391.11|395.27|391.17|395.42|391.32|395|390.9|24
1632701800000|2021-09-27 00:16:40|395.44|391.34|395.28|391.18|395.45|391.35|395.14|391.04|29
1632701810000|2021-09-27 00:16:50|395.22|391.12|395.35|391.25|395.35|391.25|395.1|391|30
1632701820000|2021-09-27 00:17:00|395.36|391.26|395.26|391.16|395.56|391.46|395.21|391.11|28
1632701830000|2021-09-27 00:17:10|395.22|391.12|395.18|391.08|395.36|391.26|395|390.9|21
1632701840000|2021-09-27 00:17:20|395.21|391.11|395.21|391.11|395.29|391.19|395.15|391.05|18
1632701850000|2021-09-27 00:17:30|395.23|391.13|395.44|391.34|395.49|391.39|395.22|391.12|30
1632701860000|2021-09-27 00:17:40|395.46|391.36|395.51|391.41|395.54|391.44|395.38|391.28|21
1632701870000|2021-09-27 00:17:50|395.5|391.4|395.9|391.8|395.9|391.8|395.49|391.39|19
1632701880000|2021-09-27 00:18:00|395.8|391.7|395.95|391.85|395.97|391.87|395.73|391.63|14
1632701890000|2021-09-27 00:18:10|395.96|391.86|396.03|391.93|396.16|392.06|395.89|391.79|18
1632701900000|2021-09-27 00:18:20|396.17|392.07|396.06|391.96|396.17|392.07|396|391.9|18
1632701910000|2021-09-27 00:18:30|396.05|391.95|396.1|392|396.14|392.04|396|391.9|13
1632701920000|2021-09-27 00:18:40|396.23|392.13|395.86|391.76|396.23|392.13|395.83|391.73|14
1632701930000|2021-09-27 00:18:50|395.89|391.79|395.86|391.76|395.95|391.85|395.78|391.68|13
1632701940000|2021-09-27 00:19:00|395.87|391.77|395.91|391.81|395.95|391.85|395.84|391.74|15
1632701950000|2021-09-27 00:19:10|395.92|391.82|396.09|391.99|396.14|392.04|395.92|391.82|21
1632701960000|2021-09-27 00:19:20|396.07|391.97|396.14|392.04|396.22|392.12|396|391.9|14
1632701970000|2021-09-27 00:19:30|396.13|392.03|395.86|391.76|396.14|392.04|395.85|391.75|17
1632701980000|2021-09-27 00:19:40|395.85|391.75|395.8|391.7|395.88|391.78|395.78|391.68|12
1632701990000|2021-09-27 00:19:50|395.79|391.69|395.4|391.3|395.83|391.73|395.38|391.28|23
1632702000000|2021-09-27 00:20:00|395.33|391.23|395.11|391.01|395.33|391.23|394.96|390.86|17
1632702010000|2021-09-27 00:20:10|395.1|391|395.45|391.35|395.52|391.42|395.05|390.95|14
1632702020000|2021-09-27 00:20:20|395.46|391.36|395.62|391.52|395.83|391.73|395.46|391.36|23
1632702030000|2021-09-27 00:20:30|395.61|391.51|395.66|391.56|395.7|391.6|395.59|391.49|17
1632702040000|2021-09-27 00:20:40|395.68|391.58|395.05|390.95|395.68|391.58|394.97|390.87|24
1632702050000|2021-09-27 00:20:50|395|390.9|395|390.9|395.11|391.01|395|390.9|15
1632702060000|2021-09-27 00:21:00|395.05|390.95|395.11|391.01|395.22|391.12|395.05|390.95|16
1632702070000|2021-09-27 00:21:10|395.09|390.99|395.19|391.09|395.19|391.09|395.09|390.99|11
1632702080000|2021-09-27 00:21:20|395.2|391.1|395.49|391.39|395.66|391.56|395.2|391.1|31
1632702090000|2021-09-27 00:21:30|395.52|391.42|395.65|391.55|395.65|391.55|395.47|391.37|20
1632702100000|2021-09-27 00:21:40|395.55|391.45|395.5|391.4|395.65|391.55|395.3|391.2|20
1632702110000|2021-09-27 00:21:50|395.56|391.46|395.78|391.68|395.83|391.73|395.56|391.46|18
1632702120000|2021-09-27 00:22:00|395.79|391.69|395.9|391.8|395.94|391.84|395.79|391.69|17
1632702130000|2021-09-27 00:22:10|395.91|391.81|395.46|391.36|395.91|391.81|395.4|391.3|27
1632702140000|2021-09-27 00:22:20|395.47|391.37|395.62|391.52|395.67|391.57|395.47|391.37|21
1632702150000|2021-09-27 00:22:30|395.61|391.51|395.61|391.51|395.65|391.55|395.58|391.48|15
1632702160000|2021-09-27 00:22:40|395.62|391.52|395.75|391.65|395.75|391.65|395.61|391.51|10
1632702170000|2021-09-27 00:22:50|395.74|391.64|395.74|391.64|395.74|391.64|395.68|391.58|4
1632702180000|2021-09-27 00:23:00|395.71|391.61|396.24|392.14|396.24|392.14|395.65|391.55|16
1632702190000|2021-09-27 00:23:10|396.25|392.15|396.16|392.06|396.31|392.21|396.14|392.04|20
1632702200000|2021-09-27 00:23:20|396.17|392.07|395.85|391.75|396.18|392.08|395.84|391.74|22
1632702210000|2021-09-27 00:23:30|395.84|391.74|396.01|391.91|396.01|391.91|395.84|391.74|24
1632702220000|2021-09-27 00:23:40|396.1|392|396.24|392.14|396.45|392.35|395.89|391.79|30
1632702230000|2021-09-27 00:23:50|396.27|392.17|396.23|392.13|396.27|392.17|396.19|392.09|17
1632702240000|2021-09-27 00:24:00|396.22|392.12|396.25|392.15|396.33|392.23|396.16|392.06|16
1632702250000|2021-09-27 00:24:10|396.35|392.25|396.3|392.2|396.4|392.3|396.25|392.15|16
1632702260000|2021-09-27 00:24:20|396.31|392.21|396.29|392.19|396.31|392.21|396.26|392.16|5
1632702270000|2021-09-27 00:24:30|396.3|392.2|396.19|392.09|396.3|392.2|396.12|392.02|10
1632702280000|2021-09-27 00:24:40|396.16|392.06|396.13|392.03|396.16|392.06|396.12|392.02|5
1632702290000|2021-09-27 00:24:50|396.15|392.05|395.84|391.74|396.15|392.05|395.8|391.7|12
1632702300000|2021-09-27 00:25:00|395.85|391.75|395.85|391.75|395.87|391.77|395.79|391.69|14
1632702310000|2021-09-27 00:25:10|395.82|391.72|396.14|392.04|396.25|392.15|395.82|391.72|17
1632702320000|2021-09-27 00:25:20|396.15|392.05|396.13|392.03|396.17|392.07|396.12|392.02|8
1632702330000|2021-09-27 00:25:30|396.12|392.02|396.1|392|396.25|392.15|396.1|392|8
1632702340000|2021-09-27 00:25:40|396.24|392.14|396.3|392.2|396.3|392.2|396.2|392.1|10
1632702350000|2021-09-27 00:25:50|396.17|392.07|396.5|392.4|396.5|392.4|396.17|392.07|13
1632702360000|2021-09-27 00:26:00|396.47|392.37|396.62|392.52|396.62|392.52|396.47|392.37|21
1632702370000|2021-09-27 00:26:10|396.61|392.51|396.47|392.37|396.63|392.53|396.43|392.33|15
1632702380000|2021-09-27 00:26:20|396.49|392.39|396.73|392.63|396.85|392.75|396.49|392.39|30
1632702390000|2021-09-27 00:26:30|396.7|392.6|396.56|392.46|396.83|392.73|396.55|392.45|19
1632702400000|2021-09-27 00:26:40|396.55|392.45|396.35|392.25|396.55|392.45|396.3|392.2|18
1632702410000|2021-09-27 00:26:50|396.34|392.24|396.5|392.4|396.5|392.4|396.25|392.15|20
1632702420000|2021-09-27 00:27:00|396.51|392.41|396.48|392.38|396.56|392.46|396.45|392.35|16
1632702430000|2021-09-27 00:27:10|396.46|392.36|396.51|392.41|396.51|392.41|396.38|392.28|18
1632702440000|2021-09-27 00:27:20|396.64|392.54|396.48|392.38|396.64|392.54|396.44|392.34|9
1632702450000|2021-09-27 00:27:30|396.54|392.44|396.49|392.39|396.54|392.44|396.46|392.36|11
1632702460000|2021-09-27 00:27:40|396.5|392.4|396.69|392.59|396.69|392.59|396.45|392.35|10
1632702470000|2021-09-27 00:27:50|396.7|392.6|396.41|392.31|396.7|392.6|396.41|392.31|7
1632702480000|2021-09-27 00:28:00|396.49|392.39|396.54|392.44|396.63|392.53|396.49|392.39|17
1632702490000|2021-09-27 00:28:10|396.55|392.45|396.51|392.41|396.65|392.55|396.51|392.41|9
1632702500000|2021-09-27 00:28:20|396.53|392.43|396.39|392.29|396.64|392.54|396.38|392.28|18
1632702510000|2021-09-27 00:28:30|396.38|392.28|396.33|392.23|396.52|392.42|396.3|392.2|10
1632702520000|2021-09-27 00:28:40|396.42|392.32|396.45|392.35|396.51|392.41|396.3|392.2|17
1632702530000|2021-09-27 00:28:50|396.44|392.34|396.41|392.31|396.44|392.34|396.4|392.3|9
1632702540000|2021-09-27 00:29:00|396.4|392.3|396.62|392.52|396.7|392.6|396.34|392.24|18
1632702550000|2021-09-27 00:29:10|396.59|392.49|396.6|392.5|396.64|392.54|396.5|392.4|23
1632702560000|2021-09-27 00:29:20|396.62|392.52|396.58|392.48|396.62|392.52|396.46|392.36|9
1632702570000|2021-09-27 00:29:30|396.55|392.45|396.62|392.52|396.67|392.57|396.54|392.44|10
1632702580000|2021-09-27 00:29:40|396.58|392.48|396.73|392.63|396.73|392.63|396.53|392.43|11
1632702590000|2021-09-27 00:29:50|396.74|392.64|396.81|392.71|397.01|392.91|396.74|392.64|12
1632702600000|2021-09-27 00:30:00|396.86|392.76|397.3|393.2|397.35|393.25|396.81|392.71|23
1632702610000|2021-09-27 00:30:10|397.34|393.24|397.63|393.53|397.68|393.58|397.34|393.24|28
1632702620000|2021-09-27 00:30:20|397.65|393.55|397.59|393.49|397.71|393.61|397.59|393.49|17
1632702630000|2021-09-27 00:30:30|397.53|393.43|397.48|393.38|397.64|393.54|397.1|393|24
1632702640000|2021-09-27 00:30:40|397.51|393.41|397.63|393.53|397.63|393.53|397.51|393.41|11
1632702650000|2021-09-27 00:30:50|397.61|393.51|397.54|393.44|397.61|393.51|397.48|393.38|14
1632702660000|2021-09-27 00:31:00|397.55|393.45|397.35|393.25|397.63|393.53|397.35|393.25|22
1632702670000|2021-09-27 00:31:10|397.36|393.26|397.39|393.29|397.44|393.34|397.36|393.26|14
1632702680000|2021-09-27 00:31:20|397.4|393.3|397.72|393.62|397.73|393.63|397.4|393.3|16
1632702690000|2021-09-27 00:31:30|397.73|393.63|397.73|393.63|397.74|393.64|397.6|393.5|16
1632702700000|2021-09-27 00:31:40|397.74|393.64|397.89|393.79|397.93|393.83|397.7|393.6|16
1632702710000|2021-09-27 00:31:50|397.9|393.8|397.8|393.7|397.91|393.81|397.79|393.69|14
1632702720000|2021-09-27 00:32:00|397.77|393.67|397.93|393.83|398.05|393.95|397.57|393.47|33
1632702730000|2021-09-27 00:32:10|397.94|393.84|397.76|393.66|397.94|393.84|397.65|393.55|23
1632702740000|2021-09-27 00:32:20|397.73|393.63|397.65|393.55|397.85|393.75|397.55|393.45|19
1632702750000|2021-09-27 00:32:30|397.62|393.52|397.49|393.39|397.65|393.55|397.49|393.39|14
1632702760000|2021-09-27 00:32:40|397.48|393.38|397.5|393.4|397.55|393.45|397.44|393.34|15
1632702770000|2021-09-27 00:32:50|397.48|393.38|397.55|393.45|397.6|393.5|397.4|393.3|10
1632702780000|2021-09-27 00:33:00|397.5|393.4|397.47|393.37|397.55|393.45|397.4|393.3|14
1632702790000|2021-09-27 00:33:10|397.4|393.3|398.11|394.01|398.2|394.1|397.4|393.3|21
1632702800000|2021-09-27 00:33:20|398.09|393.99|397.91|393.81|398.14|394.04|397.9|393.8|22
1632702810000|2021-09-27 00:33:30|397.92|393.82|397.78|393.68|397.95|393.85|397.75|393.65|19
1632702820000|2021-09-27 00:33:40|397.84|393.74|397.97|393.87|397.98|393.88|397.84|393.74|17
1632702830000|2021-09-27 00:33:50|398|393.9|397.8|393.7|398.05|393.95|397.8|393.7|18
1632702840000|2021-09-27 00:34:00|397.83|393.73|397.78|393.68|397.85|393.75|397.7|393.6|9
1632702850000|2021-09-27 00:34:10|397.69|393.59|397.79|393.69|397.84|393.74|397.69|393.59|10
1632702860000|2021-09-27 00:34:20|397.75|393.65|397.88|393.78|397.88|393.78|397.7|393.6|14
1632702870000|2021-09-27 00:34:30|397.89|393.79|397.84|393.74|397.94|393.84|397.8|393.7|12
1632702880000|2021-09-27 00:34:40|397.8|393.7|397.54|393.44|397.97|393.87|397.51|393.41|22
1632702890000|2021-09-27 00:34:50|397.56|393.46|397.78|393.68|397.87|393.77|397.5|393.4|21
1632702900000|2021-09-27 00:35:00|397.8|393.7|397.56|393.46|397.8|393.7|397.56|393.46|14
1632702910000|2021-09-27 00:35:10|397.59|393.49|397.56|393.46|397.75|393.65|397.53|393.43|19
1632702920000|2021-09-27 00:35:20|397.55|393.45|397.6|393.5|397.75|393.65|397.55|393.45|13
1632702930000|2021-09-27 00:35:30|397.65|393.55|397.7|393.6|397.8|393.7|397.59|393.49|18
1632702940000|2021-09-27 00:35:40|397.75|393.65|397.8|393.7|397.9|393.8|397.69|393.59|12
1632702950000|2021-09-27 00:35:50|397.86|393.76|398.12|394.02|398.14|394.04|397.86|393.76|26
1632702960000|2021-09-27 00:36:00|398.13|394.03|397.84|393.74|398.13|394.03|397.83|393.73|22
1632702970000|2021-09-27 00:36:10|397.83|393.73|397.95|393.85|397.98|393.88|397.83|393.73|14
1632702980000|2021-09-27 00:36:20|397.96|393.86|398.06|393.96|398.15|394.05|397.94|393.84|19
1632702990000|2021-09-27 00:36:30|398.05|393.95|398|393.9|398.19|394.09|398|393.9|24
1632703000000|2021-09-27 00:36:40|397.99|393.89|398.04|393.94|398.07|393.97|397.93|393.83|9
1632703010000|2021-09-27 00:36:50|398.07|393.97|398.2|394.1|398.28|394.18|398.07|393.97|15
1632703020000|2021-09-27 00:37:00|398.22|394.12|398.43|394.33|398.43|394.33|398.22|394.12|14
1632703030000|2021-09-27 00:37:10|398.42|394.32|398.42|394.32|398.43|394.33|398.39|394.29|17
1632703040000|2021-09-27 00:37:20|398.4|394.3|398.3|394.2|398.42|394.32|398.3|394.2|17
1632703050000|2021-09-27 00:37:30|398.29|394.19|398.14|394.04|398.29|394.19|398.09|393.99|17
1632703060000|2021-09-27 00:37:40|398.17|394.07|398.21|394.11|398.31|394.21|398.16|394.06|15
1632703070000|2021-09-27 00:37:50|398.18|394.08|398.35|394.25|398.36|394.26|398.16|394.06|17
1632703080000|2021-09-27 00:38:00|398.36|394.26|398.47|394.37|398.47|394.37|398.35|394.25|17
1632703090000|2021-09-27 00:38:10|398.43|394.33|398.57|394.47|398.62|394.52|398.43|394.33|19
1632703100000|2021-09-27 00:38:20|398.56|394.46|398.53|394.43|398.64|394.54|398.53|394.43|13
1632703110000|2021-09-27 00:38:30|398.51|394.41|398.55|394.45|398.6|394.5|398.5|394.4|16
1632703120000|2021-09-27 00:38:40|398.56|394.46|398.64|394.54|398.64|394.54|398.56|394.46|11
1632703130000|2021-09-27 00:38:50|398.57|394.47|398.59|394.49|398.64|394.54|398.57|394.47|11
1632703140000|2021-09-27 00:39:00|398.6|394.5|398.91|394.81|398.95|394.85|398.6|394.5|16
1632703150000|2021-09-27 00:39:10|398.92|394.82|399|394.9|399.1|395|398.91|394.81|15
1632703160000|2021-09-27 00:39:20|398.99|394.89|398.91|394.81|399.04|394.94|398.91|394.81|15
1632703170000|2021-09-27 00:39:30|398.9|394.8|398.98|394.88|398.98|394.88|398.87|394.77|8
1632703180000|2021-09-27 00:39:40|399.02|394.92|398.89|394.79|399.02|394.92|398.7|394.6|16
1632703190000|2021-09-27 00:39:50|398.9|394.8|399.17|395.07|399.18|395.08|398.9|394.8|17
1632703200000|2021-09-27 00:40:00|399.2|395.1|399.17|395.07|399.2|395.1|399.16|395.06|4
1632703210000|2021-09-27 00:40:10|399.16|395.06|399.16|395.06|399.21|395.11|399.14|395.04|17
1632703220000|2021-09-27 00:40:20|399.19|395.09|399.19|395.09|399.21|395.11|399.18|395.08|9
1632703230000|2021-09-27 00:40:30|399.23|395.13|399.67|395.57|399.8|395.7|399.23|395.13|24
1632703240000|2021-09-27 00:40:40|399.71|395.61|399.87|395.77|399.87|395.77|399.65|395.55|21
1632703250000|2021-09-27 00:40:50|399.83|395.73|399.7|395.6|399.83|395.73|399.66|395.56|12
1632703260000|2021-09-27 00:41:00|399.67|395.57|399.8|395.7|399.8|395.7|399.6|395.5|15
1632703270000|2021-09-27 00:41:10|399.78|395.68|399.95|395.85|399.95|395.85|399.7|395.6|16
1632703280000|2021-09-27 00:41:20|400|395.9|400.23|396.13|400.23|396.13|400|395.9|25
1632703290000|2021-09-27 00:41:30|400.29|396.19|400.46|396.36|400.48|396.38|400.24|396.14|27
1632703300000|2021-09-27 00:41:40|400.48|396.38|401.06|396.96|401.15|397.05|400.48|396.38|27
1632703310000|2021-09-27 00:41:50|401.09|396.99|401.49|397.39|401.51|397.41|401.09|396.99|28
1632703320000|2021-09-27 00:42:00|401.51|397.41|401.9|397.8|402.01|397.91|401.42|397.32|27
1632703330000|2021-09-27 00:42:10|401.94|397.84|402.03|397.93|402.14|398.04|401.87|397.77|27
1632703340000|2021-09-27 00:42:20|402.04|397.94|402.01|397.91|402.15|398.05|401.94|397.84|25
1632703350000|2021-09-27 00:42:30|401.99|397.89|401.22|397.12|402.07|397.97|401.22|397.12|26
1632703360000|2021-09-27 00:42:40|401.21|397.11|401.17|397.07|401.41|397.31|401.15|397.05|21
1632703370000|2021-09-27 00:42:50|401.21|397.11|401.25|397.15|401.31|397.21|401.13|397.03|27
1632703380000|2021-09-27 00:43:00|401.22|397.12|401.55|397.45|401.55|397.45|401|396.9|28
1632703390000|2021-09-27 00:43:10|401.62|397.52|401.9|397.8|402.05|397.95|401.59|397.49|24
1632703400000|2021-09-27 00:43:20|401.88|397.78|401.48|397.38|401.94|397.84|401.48|397.38|21
1632703410000|2021-09-27 00:43:30|401.47|397.37|401.55|397.45|401.66|397.56|401.47|397.37|25
1632703420000|2021-09-27 00:43:40|401.52|397.42|401.59|397.49|401.68|397.58|401.52|397.42|22
1632703430000|2021-09-27 00:43:50|401.58|397.48|401.15|397.05|401.64|397.54|401.01|396.91|25
1632703440000|2021-09-27 00:44:00|401.2|397.1|400.73|396.63|401.23|397.13|400.58|396.48|33
1632703450000|2021-09-27 00:44:10|400.69|396.59|401.73|397.63|401.73|397.63|400.69|396.59|36
1632703460000|2021-09-27 00:44:20|401.78|397.68|401.2|397.1|401.79|397.69|401.2|397.1|27
1632703470000|2021-09-27 00:44:30|401.15|397.05|401.5|397.4|401.55|397.45|401.15|397.05|23
1632703480000|2021-09-27 00:44:40|401.48|397.38|401.24|397.14|401.48|397.38|401.24|397.14|19
1632703490000|2021-09-27 00:44:50|401.23|397.13|401.28|397.18|401.32|397.22|401.05|396.95|22
1632703500000|2021-09-27 00:45:00|401.26|397.16|401.05|396.95|401.37|397.27|401.05|396.95|19
1632703510000|2021-09-27 00:45:10|401|396.9|401|396.9|401.1|397|400.9|396.8|23
1632703520000|2021-09-27 00:45:20|401.04|396.94|401.37|397.27|401.44|397.34|401.04|396.94|24
1632703530000|2021-09-27 00:45:30|401.39|397.29|401.73|397.63|401.74|397.64|401.39|397.29|22
1632703540000|2021-09-27 00:45:40|401.75|397.65|401.76|397.66|401.94|397.84|401.75|397.65|26
1632703550000|2021-09-27 00:45:50|401.7|397.6|401.6|397.5|401.77|397.67|401.57|397.47|20
1632703560000|2021-09-27 00:46:00|401.63|397.53|401.33|397.23|401.65|397.55|401.33|397.23|18
1632703570000|2021-09-27 00:46:10|401.29|397.19|401.59|397.49|401.59|397.49|401.22|397.12|22
1632703580000|2021-09-27 00:46:20|401.58|397.48|401.43|397.33|401.75|397.65|401.37|397.27|19
1632703590000|2021-09-27 00:46:30|401.4|397.3|401.42|397.32|401.43|397.33|401.31|397.21|19
1632703600000|2021-09-27 00:46:40|401.35|397.25|401.1|397|401.55|397.45|400.99|396.89|21
1632703610000|2021-09-27 00:46:50|401.15|397.05|401.66|397.56|401.75|397.65|401.14|397.04|23
1632703620000|2021-09-27 00:47:00|401.62|397.52|401.42|397.32|401.66|397.56|401.37|397.27|22
1632703630000|2021-09-27 00:47:10|401.41|397.31|401.84|397.74|401.84|397.74|401.41|397.31|20
1632703640000|2021-09-27 00:47:20|401.85|397.75|401.85|397.75|402.17|398.07|401.85|397.75|21
1632703650000|2021-09-27 00:47:30|401.86|397.76|401.87|397.77|401.87|397.77|401.69|397.59|23
1632703660000|2021-09-27 00:47:40|401.85|397.75|401.9|397.8|402|397.9|401.78|397.68|18
1632703670000|2021-09-27 00:47:50|401.92|397.82|402.09|397.99|402.13|398.03|401.92|397.82|22
1632703680000|2021-09-27 00:48:00|402.03|397.93|402.12|398.02|402.23|398.13|401.89|397.79|31
1632703690000|2021-09-27 00:48:10|402.15|398.05|402.13|398.03|402.48|398.38|402.05|397.95|28
1632703700000|2021-09-27 00:48:20|402.12|398.02|401.92|397.82|402.13|398.03|401.92|397.82|23
1632703710000|2021-09-27 00:48:30|401.94|397.84|401.89|397.79|402.15|398.05|401.89|397.79|27
1632703720000|2021-09-27 00:48:40|401.86|397.76|401.75|397.65|402.06|397.96|401.75|397.65|19
1632703730000|2021-09-27 00:48:50|401.7|397.6|402|397.9|402|397.9|401.68|397.58|25
1632703740000|2021-09-27 00:49:00|402.04|397.94|401.97|397.87|402.12|398.02|401.88|397.78|23
1632703750000|2021-09-27 00:49:10|402|397.9|402.15|398.05|402.2|398.1|402|397.9|19
1632703760000|2021-09-27 00:49:20|402.14|398.04|402.52|398.42|402.56|398.46|402.14|398.04|24
1632703770000|2021-09-27 00:49:30|402.49|398.39|402.73|398.63|402.77|398.67|402.49|398.39|14
1632703780000|2021-09-27 00:49:40|402.74|398.64|402.3|398.2|402.74|398.64|402.25|398.15|23
1632703790000|2021-09-27 00:49:50|402.25|398.15|402.41|398.31|402.52|398.42|402.24|398.14|20
1632703800000|2021-09-27 00:50:00|402.44|398.34|402.79|398.69|402.81|398.71|402.43|398.33|24
1632703810000|2021-09-27 00:50:10|402.77|398.67|402.9|398.8|403.01|398.91|402.7|398.6|31
1632703820000|2021-09-27 00:50:20|402.88|398.78|403.13|399.03|403.13|399.03|402.79|398.69|26
1632703830000|2021-09-27 00:50:30|403.14|399.04|403.06|398.96|403.14|399.04|402.99|398.89|19
1632703840000|2021-09-27 00:50:40|403.07|398.97|403.08|398.98|403.25|399.15|403.03|398.93|23
1632703850000|2021-09-27 00:50:50|403.09|398.99|402.95|398.85|403.22|399.12|402.95|398.85|31
1632703860000|2021-09-27 00:51:00|402.91|398.81|402.71|398.61|402.98|398.88|402.71|398.61|21
1632703870000|2021-09-27 00:51:10|402.73|398.63|402.86|398.76|402.95|398.85|402.73|398.63|18
1632703880000|2021-09-27 00:51:20|402.85|398.75|402.96|398.86|403.03|398.93|402.65|398.55|22
1632703890000|2021-09-27 00:51:30|402.97|398.87|403.49|399.39|403.49|399.39|402.9|398.8|24
1632703900000|2021-09-27 00:51:40|403.48|399.38|403.59|399.49|403.72|399.62|403.43|399.33|27
1632703910000|2021-09-27 00:51:50|403.63|399.53|403.88|399.78|403.96|399.86|403.6|399.5|24
1632703920000|2021-09-27 00:52:00|403.84|399.74|404.56|400.46|404.56|400.46|403.84|399.74|26
1632703930000|2021-09-27 00:52:10|404.61|400.51|404.25|400.15|404.68|400.58|404.05|399.95|35
1632703940000|2021-09-27 00:52:20|404.24|400.14|404.06|399.96|404.34|400.24|403.97|399.87|29
1632703950000|2021-09-27 00:52:30|404.12|400.02|404.41|400.31|404.52|400.42|404.12|400.02|26
1632703960000|2021-09-27 00:52:40|404.42|400.32|404.52|400.42|404.56|400.46|404.42|400.32|20
1632703970000|2021-09-27 00:52:50|404.51|400.41|404.37|400.27|404.62|400.52|404.33|400.23|23
1632703980000|2021-09-27 00:53:00|404.33|400.23|404.47|400.37|404.53|400.43|404.33|400.23|20
1632703990000|2021-09-27 00:53:10|404.44|400.34|404.45|400.35|404.45|400.35|404.26|400.16|20
1632704000000|2021-09-27 00:53:20|404.53|400.43|405.32|401.22|405.32|401.22|404.42|400.32|24
1632704010000|2021-09-27 00:53:30|405.34|401.24|405.27|401.17|405.65|401.55|405.25|401.15|35
1632704020000|2021-09-27 00:53:40|405.26|401.16|405.28|401.18|405.42|401.32|405.05|400.95|33
1632704030000|2021-09-27 00:53:50|405.29|401.19|405.32|401.22|405.55|401.45|405.15|401.05|29
1632704040000|2021-09-27 00:54:00|405.37|401.27|404.98|400.88|405.44|401.34|404.85|400.75|27
1632704050000|2021-09-27 00:54:10|404.96|400.86|405.04|400.94|405.17|401.07|404.95|400.85|26
1632704060000|2021-09-27 00:54:20|405.02|400.92|404.55|400.45|405.07|400.97|404.55|400.45|22
1632704070000|2021-09-27 00:54:30|404.59|400.49|404.83|400.73|405|400.9|404.59|400.49|20
1632704080000|2021-09-27 00:54:40|404.85|400.75|405.1|401|405.11|401.01|404.82|400.72|17
1632704090000|2021-09-27 00:54:50|405.2|401.1|405.22|401.12|405.31|401.21|405.12|401.02|19
1632704100000|2021-09-27 00:55:00|405.24|401.14|405.63|401.53|405.7|401.6|405.2|401.1|23
1632704110000|2021-09-27 00:55:10|405.59|401.49|405.69|401.59|405.77|401.67|405.58|401.48|20
1632704120000|2021-09-27 00:55:20|405.6|401.5|405.4|401.3|405.77|401.67|405.4|401.3|21
1632704130000|2021-09-27 00:55:30|405.41|401.31|405.72|401.62|405.75|401.65|405.41|401.31|12
1632704140000|2021-09-27 00:55:40|405.7|401.6|405.45|401.35|405.74|401.64|405.44|401.34|22
1632704150000|2021-09-27 00:55:50|405.47|401.37|405.48|401.38|405.75|401.65|405.47|401.37|17
1632704160000|2021-09-27 00:56:00|405.47|401.37|405.47|401.37|405.6|401.5|405.43|401.33|19
1632704170000|2021-09-27 00:56:10|405.46|401.36|405.22|401.12|405.46|401.36|405.06|400.96|24
1632704180000|2021-09-27 00:56:20|405.23|401.13|405.7|401.6|405.7|401.6|405.23|401.13|12
1632704190000|2021-09-27 00:56:30|405.71|401.61|405.68|401.58|405.81|401.71|405.55|401.45|21
1632704200000|2021-09-27 00:56:40|405.66|401.56|405.8|401.7|405.8|401.7|405.55|401.45|17
1632704210000|2021-09-27 00:56:50|405.85|401.75|406.11|402.01|406.2|402.1|405.85|401.75|24
1632704220000|2021-09-27 00:57:00|406.09|401.99|405.68|401.58|406.14|402.04|405.64|401.54|30
1632704230000|2021-09-27 00:57:10|405.71|401.61|405.46|401.36|406.1|402|405.46|401.36|28
1632704240000|2021-09-27 00:57:20|405.45|401.35|405.7|401.6|405.74|401.64|405.45|401.35|23
1632704250000|2021-09-27 00:57:30|405.77|401.67|405.38|401.28|405.77|401.67|405.32|401.22|19
1632704260000|2021-09-27 00:57:40|405.42|401.32|405.62|401.52|405.68|401.58|405.41|401.31|25
1632704270000|2021-09-27 00:57:50|405.64|401.54|405.35|401.25|405.64|401.54|405.35|401.25|19
1632704280000|2021-09-27 00:58:00|405.34|401.24|405.52|401.42|405.62|401.52|405.34|401.24|25
1632704290000|2021-09-27 00:58:10|405.51|401.41|405.95|401.85|405.95|401.85|405.43|401.33|26
1632704300000|2021-09-27 00:58:20|405.92|401.82|405.83|401.73|405.95|401.85|405.83|401.73|20
1632704310000|2021-09-27 00:58:30|405.78|401.68|405.92|401.82|406.15|402.05|405.7|401.6|24
1632704320000|2021-09-27 00:58:40|405.91|401.81|405.95|401.85|405.95|401.85|405.64|401.54|23
1632704330000|2021-09-27 00:58:50|405.92|401.82|406.15|402.05|406.2|402.1|405.75|401.65|27
1632704340000|2021-09-27 00:59:00|406.14|402.04|406.31|402.21|406.33|402.23|406.09|401.99|19
1632704350000|2021-09-27 00:59:10|406.28|402.18|406.21|402.11|406.33|402.23|406.12|402.02|18
1632704360000|2021-09-27 00:59:20|406.47|402.37|406.55|402.45|406.7|402.6|406.43|402.33|30
1632704370000|2021-09-27 00:59:30|406.46|402.36|406.27|402.17|406.46|402.36|405.95|401.85|33
1632704380000|2021-09-27 00:59:40|406.33|402.23|406.21|402.11|406.44|402.34|406.21|402.11|22
1632704390000|2021-09-27 00:59:50|406.2|402.1|406.19|402.09|406.25|402.15|406.04|401.94|19
1632704400000|2021-09-27 01:00:00|406.22|402.12|406.45|402.35|406.61|402.51|406.1|402|30
1632704410000|2021-09-27 01:00:10|406.46|402.36|406.35|402.25|406.8|402.7|406.3|402.2|29
1632704420000|2021-09-27 01:00:20|406.36|402.26|406.28|402.18|406.41|402.31|406.27|402.17|21
1632704430000|2021-09-27 01:00:30|406.32|402.22|406.1|402|406.48|402.38|406.1|402|21
1632704440000|2021-09-27 01:00:40|406.09|401.99|406.13|402.03|406.32|402.22|406.09|401.99|20
1632704450000|2021-09-27 01:00:50|406.18|402.08|405.95|401.85|406.24|402.14|405.85|401.75|22
1632704460000|2021-09-27 01:01:00|405.94|401.84|405.75|401.65|405.95|401.85|405.75|401.65|20
1632704470000|2021-09-27 01:01:10|405.74|401.64|405.88|401.78|406.02|401.92|405.74|401.64|21
1632704480000|2021-09-27 01:01:20|405.91|401.81|405.94|401.84|406.05|401.95|405.87|401.77|18
1632704490000|2021-09-27 01:01:30|405.96|401.86|405.65|401.55|405.96|401.86|405.65|401.55|23
1632704500000|2021-09-27 01:01:40|405.55|401.45|405.48|401.38|405.55|401.45|405.37|401.27|21
1632704510000|2021-09-27 01:01:50|405.46|401.36|405.15|401.05|405.46|401.36|405.15|401.05|28
1632704520000|2021-09-27 01:02:00|405.14|401.04|405.54|401.44|405.54|401.44|405.14|401.04|25
1632704530000|2021-09-27 01:02:10|405.55|401.45|405.7|401.6|405.75|401.65|405.54|401.44|19
1632704540000|2021-09-27 01:02:20|405.68|401.58|405.48|401.38|405.7|401.6|405.47|401.37|21
1632704550000|2021-09-27 01:02:30|405.47|401.37|405.74|401.64|405.95|401.85|405.47|401.37|28
1632704560000|2021-09-27 01:02:40|405.71|401.61|405.94|401.84|405.94|401.84|405.55|401.45|22
1632704570000|2021-09-27 01:02:50|405.95|401.85|406.04|401.94|406.29|402.19|405.95|401.85|19
1632704580000|2021-09-27 01:03:00|406.08|401.98|405.77|401.67|406.13|402.03|405.77|401.67|19
1632704590000|2021-09-27 01:03:10|405.76|401.66|406.01|401.91|406.01|401.91|405.64|401.54|9
1632704600000|2021-09-27 01:03:20|405.85|401.75|405.84|401.74|405.91|401.81|405.77|401.67|16
1632704610000|2021-09-27 01:03:30|405.79|401.69|405.69|401.59|405.79|401.69|405.69|401.59|8
1632704620000|2021-09-27 01:03:40|405.68|401.58|405.7|401.6|405.8|401.7|405.58|401.48|16
1632704630000|2021-09-27 01:03:50|405.69|401.59|405.85|401.75|405.87|401.77|405.55|401.45|31
1632704640000|2021-09-27 01:04:00|405.82|401.72|405.65|401.55|405.82|401.72|405.56|401.46|23
1632704650000|2021-09-27 01:04:10|405.63|401.53|405.66|401.56|405.73|401.63|405.54|401.44|14
1632704660000|2021-09-27 01:04:20|405.67|401.57|405.91|401.81|406.01|401.91|405.66|401.56|20
1632704670000|2021-09-27 01:04:30|405.98|401.88|405.88|401.78|406.01|401.91|405.81|401.71|20
1632704680000|2021-09-27 01:04:40|405.92|401.82|405.95|401.85|405.95|401.85|405.9|401.8|9
1632704690000|2021-09-27 01:04:50|405.92|401.82|406.16|402.06|406.18|402.08|405.92|401.82|13
1632704700000|2021-09-27 01:05:00|406.17|402.07|406.05|401.95|406.32|402.22|406.05|401.95|21
1632704710000|2021-09-27 01:05:10|406.08|401.98|405.85|401.75|406.08|401.98|405.85|401.75|16
1632704720000|2021-09-27 01:05:20|405.82|401.72|405.36|401.26|405.82|401.72|405.36|401.26|30
1632704730000|2021-09-27 01:05:30|405.39|401.29|405.42|401.32|405.5|401.4|405.27|401.17|26
1632704740000|2021-09-27 01:05:40|405.45|401.35|405.68|401.58|405.68|401.58|405.4|401.3|18
1632704750000|2021-09-27 01:05:50|405.64|401.54|405.56|401.46|405.65|401.55|405.55|401.45|18
1632704760000|2021-09-27 01:06:00|405.5|401.4|405.72|401.62|405.72|401.62|405.5|401.4|16
1632704770000|2021-09-27 01:06:10|405.68|401.58|405.37|401.27|405.75|401.65|405.17|401.07|16
1632704780000|2021-09-27 01:06:20|405.36|401.26|405.28|401.18|405.41|401.31|405.28|401.18|9
1632704790000|2021-09-27 01:06:30|405.32|401.22|405.11|401.01|405.34|401.24|405.11|401.01|19
1632704800000|2021-09-27 01:06:40|405.05|400.95|404.8|400.7|405.05|400.95|404.8|400.7|20
1632704810000|2021-09-27 01:06:50|404.79|400.69|404.85|400.75|404.93|400.83|404.79|400.69|18
1632704820000|2021-09-27 01:07:00|404.86|400.76|404.96|400.86|405.05|400.95|404.82|400.72|13
1632704830000|2021-09-27 01:07:10|404.9|400.8|405|400.9|405|400.9|404.9|400.8|2
1632704840000|2021-09-27 01:07:20|405.1|401|405.05|400.95|405.13|401.03|404.97|400.87|8
1632704850000|2021-09-27 01:07:30|405.03|400.93|404.95|400.85|405.1|401|404.95|400.85|12
1632704860000|2021-09-27 01:07:40|405.1|401|404.9|400.8|405.1|401|404.86|400.76|14
1632704870000|2021-09-27 01:07:50|404.89|400.79|404.69|400.59|404.89|400.79|404.66|400.56|25
1632704880000|2021-09-27 01:08:00|404.66|400.56|405.15|401.05|405.18|401.08|404.65|400.55|16
1632704890000|2021-09-27 01:08:10|405.01|400.91|405.08|400.98|405.1|401|404.93|400.83|22
1632704900000|2021-09-27 01:08:20|405.06|400.96|405.11|401.01|405.25|401.15|405|400.9|12
1632704910000|2021-09-27 01:08:30|405.12|401.02|405.24|401.14|405.24|401.14|405.07|400.97|16
1632704920000|2021-09-27 01:08:40|405.23|401.13|405.14|401.04|405.36|401.26|405.14|401.04|18
1632704930000|2021-09-27 01:08:50|405.15|401.05|405.21|401.11|405.29|401.19|404.95|400.85|20
1632704940000|2021-09-27 01:09:00|405.15|401.05|405.03|400.93|405.26|401.16|405.03|400.93|17
1632704950000|2021-09-27 01:09:10|405.02|400.92|404.93|400.83|405.02|400.92|404.91|400.81|14
1632704960000|2021-09-27 01:09:20|404.98|400.88|404.67|400.57|404.98|400.88|404.67|400.57|21
1632704970000|2021-09-27 01:09:30|404.71|400.61|404.89|400.79|404.91|400.81|404.65|400.55|17
1632704980000|2021-09-27 01:09:40|404.87|400.77|404.92|400.82|404.92|400.82|404.83|400.73|16
1632704990000|2021-09-27 01:09:50|404.96|400.86|404.99|400.89|405.01|400.91|404.95|400.85|17
1632705000000|2021-09-27 01:10:00|404.96|400.86|405.39|401.29|405.39|401.29|404.96|400.86|18
1632705010000|2021-09-27 01:10:10|405.5|401.4|406.06|401.96|406.06|401.96|405.44|401.34|26
1632705020000|2021-09-27 01:10:20|406.05|401.95|406.07|401.97|406.13|402.03|406|401.9|18
1632705030000|2021-09-27 01:10:30|406.1|402|406|401.9|406.19|402.09|405.89|401.79|20
1632705040000|2021-09-27 01:10:40|406.02|401.92|406.24|402.14|406.37|402.27|405.95|401.85|19
1632705050000|2021-09-27 01:10:50|406.2|402.1|406.65|402.55|406.8|402.7|406.2|402.1|28
1632705060000|2021-09-27 01:11:00|406.7|402.6|406.54|402.44|406.85|402.75|406.54|402.44|18
1632705070000|2021-09-27 01:11:10|406.5|402.4|406.45|402.35|406.7|402.6|406.45|402.35|12
1632705080000|2021-09-27 01:11:20|406.5|402.4|406.35|402.25|406.5|402.4|406.35|402.25|5
1632705090000|2021-09-27 01:11:30|406.36|402.26|405.95|401.85|406.36|402.26|405.93|401.83|30
1632705100000|2021-09-27 01:11:40|406|401.9|406.07|401.97|406.1|402|405.96|401.86|18
1632705110000|2021-09-27 01:11:50|406.02|401.92|406.05|401.95|406.05|401.95|405.95|401.85|9
1632705120000|2021-09-27 01:12:00|406.04|401.94|406|401.9|406.05|401.95|405.95|401.85|9
1632705130000|2021-09-27 01:12:10|405.98|401.88|405.85|401.75|406|401.9|405.85|401.75|9
1632705140000|2021-09-27 01:12:20|405.8|401.7|405.7|401.6|405.85|401.75|405.7|401.6|11
1632705150000|2021-09-27 01:12:30|405.77|401.67|405.81|401.71|405.84|401.74|405.7|401.6|9
1632705160000|2021-09-27 01:12:40|405.85|401.75|405.57|401.47|406|401.9|405.51|401.41|21
1632705170000|2021-09-27 01:12:50|405.65|401.55|405.8|401.7|406|401.9|405.65|401.55|20
1632705180000|2021-09-27 01:13:00|405.93|401.83|405.95|401.85|406.15|402.05|405.8|401.7|17
1632705190000|2021-09-27 01:13:10|405.99|401.89|405.9|401.8|406.03|401.93|405.86|401.76|17
1632705200000|2021-09-27 01:13:20|406|401.9|406.1|402|406.1|402|405.83|401.73|12
1632705210000|2021-09-27 01:13:30|406.03|401.93|406.1|402|406.1|402|406.03|401.93|4
1632705220000|2021-09-27 01:13:40|406.07|401.97|405.99|401.89|406.28|402.18|405.9|401.8|22
1632705230000|2021-09-27 01:13:50|405.96|401.86|406.59|402.49|406.62|402.52|405.96|401.86|30
1632705240000|2021-09-27 01:14:00|406.56|402.46|406.64|402.54|406.69|402.59|406.56|402.46|14
1632705250000|2021-09-27 01:14:10|406.69|402.59|406.95|402.85|407.05|402.95|406.69|402.59|20
1632705260000|2021-09-27 01:14:20|406.9|402.8|406.77|402.67|407.02|402.92|406.76|402.66|22
1632705270000|2021-09-27 01:14:30|406.7|402.6|407.21|403.11|407.31|403.21|406.7|402.6|26
1632705280000|2021-09-27 01:14:40|407.22|403.12|407.25|403.15|407.28|403.18|407.17|403.07|25
1632705290000|2021-09-27 01:14:50|407.27|403.17|407.02|402.92|407.31|403.21|407|402.9|22
1632705300000|2021-09-27 01:15:00|406.93|402.83|407.15|403.05|407.15|403.05|406.9|402.8|24
1632705310000|2021-09-27 01:15:10|407.11|403.01|407.22|403.12|407.25|403.15|407.11|403.01|19
1632705320000|2021-09-27 01:15:20|407.16|403.06|406.87|402.77|407.16|403.06|406.84|402.74|20
1632705330000|2021-09-27 01:15:30|406.89|402.79|406.99|402.89|407.03|402.93|406.77|402.67|22
1632705340000|2021-09-27 01:15:40|406.95|402.85|407.15|403.05|407.17|403.07|406.95|402.85|23
1632705350000|2021-09-27 01:15:50|407.1|403|407.03|402.93|407.25|403.15|407.03|402.93|15
1632705360000|2021-09-27 01:16:00|407.05|402.95|407.06|402.96|407.13|403.03|406.94|402.84|17
1632705370000|2021-09-27 01:16:10|407.05|402.95|407.13|403.03|407.22|403.12|407.02|402.92|21
1632705380000|2021-09-27 01:16:20|407.14|403.04|407.14|403.04|407.2|403.1|407.14|403.04|11
1632705390000|2021-09-27 01:16:30|407.16|403.06|407.06|402.96|407.16|403.06|407.03|402.93|16
1632705400000|2021-09-27 01:16:40|407.01|402.91|406.9|402.8|407.01|402.91|406.9|402.8|15
1632705410000|2021-09-27 01:16:50|406.93|402.83|406.9|402.8|406.93|402.83|406.83|402.73|7
1632705420000|2021-09-27 01:17:00|406.85|402.75|406.69|402.59|406.85|402.75|406.69|402.59|8
1632705430000|2021-09-27 01:17:10|406.72|402.62|406.27|402.17|406.75|402.65|406.27|402.17|22
1632705440000|2021-09-27 01:17:20|406.24|402.14|406.3|402.2|406.37|402.27|406.21|402.11|25
1632705450000|2021-09-27 01:17:30|406.33|402.23|406.4|402.3|406.45|402.35|406.26|402.16|16
1632705460000|2021-09-27 01:17:40|406.3|402.2|406.23|402.13|406.35|402.25|406.23|402.13|5
1632705470000|2021-09-27 01:17:50|406.27|402.17|406.3|402.2|406.4|402.3|406.23|402.13|19
1632705480000|2021-09-27 01:18:00|406.36|402.26|406.46|402.36|406.5|402.4|406.36|402.26|9
1632705490000|2021-09-27 01:18:10|406.5|402.4|406.27|402.17|406.5|402.4|406.27|402.17|8
1632705500000|2021-09-27 01:18:20|406.26|402.16|406.2|402.1|406.28|402.18|406.2|402.1|7
1632705510000|2021-09-27 01:18:30|406.23|402.13|406.2|402.1|406.23|402.13|406.2|402.1|4
1632705520000|2021-09-27 01:18:40|406.19|402.09|405.84|401.74|406.19|402.09|405.73|401.63|29
1632705530000|2021-09-27 01:18:50|406.03|401.93|406.21|402.11|406.21|402.11|406|401.9|13
1632705540000|2021-09-27 01:19:00|406.2|402.1|406.24|402.14|406.45|402.35|406.2|402.1|22
1632705550000|2021-09-27 01:19:10|406.23|402.13|406.12|402.02|406.26|402.16|405.94|401.84|23
1632705560000|2021-09-27 01:19:20|406.13|402.03|406.22|402.12|406.24|402.14|406.12|402.02|15
1632705570000|2021-09-27 01:19:30|406.21|402.11|406.13|402.03|406.22|402.12|406|401.9|12
1632705580000|2021-09-27 01:19:40|406.1|402|406.15|402.05|406.19|402.09|405.97|401.87|19
1632705590000|2021-09-27 01:19:50|406.16|402.06|406.16|402.06|406.17|402.07|406.16|402.06|3
1632705600000|2021-09-27 01:20:00|406.2|402.1|406.23|402.13|406.25|402.15|406.15|402.05|12
1632705610000|2021-09-27 01:20:10|406.26|402.16|406.26|402.16|406.3|402.2|406.26|402.16|3
1632705620000|2021-09-27 01:20:20|406.27|402.17|406.11|402.01|406.27|402.17|406.11|402.01|5
1632705630000|2021-09-27 01:20:30|406.16|402.06|406.33|402.23|406.35|402.25|406.12|402.02|15
1632705640000|2021-09-27 01:20:40|406.34|402.24|406.36|402.26|406.41|402.31|406.26|402.16|10
1632705650000|2021-09-27 01:20:50|406.41|402.31|406.47|402.37|406.47|402.37|406.32|402.22|16
1632705660000|2021-09-27 01:21:00|406.41|402.31|406.51|402.41|406.55|402.45|406.4|402.3|9
1632705670000|2021-09-27 01:21:10|406.57|402.47|406.53|402.43|406.64|402.54|406.48|402.38|19
1632705680000|2021-09-27 01:21:20|406.46|402.36|406.58|402.48|406.59|402.49|406.42|402.32|13
1632705690000|2021-09-27 01:21:30|406.55|402.45|406.58|402.48|406.58|402.48|406.47|402.37|12
1632705700000|2021-09-27 01:21:40|406.61|402.51|406.65|402.55|406.65|402.55|406.53|402.43|15
1632705710000|2021-09-27 01:21:50|406.67|402.57|406.7|402.6|406.75|402.65|406.56|402.46|12
1632705720000|2021-09-27 01:22:00|406.62|402.52|406.65|402.55|406.65|402.55|406.54|402.44|10
1632705730000|2021-09-27 01:22:10|406.6|402.5|406.62|402.52|406.62|402.52|406.59|402.49|6
1632705740000|2021-09-27 01:22:20|406.65|402.55|406.63|402.53|406.8|402.7|406.6|402.5|19
1632705750000|2021-09-27 01:22:30|406.6|402.5|406.84|402.74|406.84|402.74|406.6|402.5|18
1632705760000|2021-09-27 01:22:40|406.93|402.83|407.11|403.01|407.25|403.15|406.92|402.82|25
1632705770000|2021-09-27 01:22:50|407.1|403|407.13|403.03|407.21|403.11|407.06|402.96|13
1632705780000|2021-09-27 01:23:00|407.12|403.02|406.83|402.73|407.14|403.04|406.83|402.73|23
1632705790000|2021-09-27 01:23:10|406.8|402.7|406.78|402.68|406.9|402.8|406.7|402.6|21
1632705800000|2021-09-27 01:23:20|406.8|402.7|406.79|402.69|406.87|402.77|406.76|402.66|13
1632705810000|2021-09-27 01:23:30|406.81|402.71|407.3|403.2|407.46|403.36|406.81|402.71|19
1632705820000|2021-09-27 01:23:40|407.4|403.3|407.37|403.27|407.74|403.64|407.23|403.13|33
1632705830000|2021-09-27 01:23:50|407.34|403.24|407.44|403.34|407.44|403.34|407.24|403.14|33
1632705840000|2021-09-27 01:24:00|407.4|403.3|407.18|403.08|407.43|403.33|407.11|403.01|18
1632705850000|2021-09-27 01:24:10|407.13|403.03|407.1|403|407.16|403.06|407.01|402.91|26
1632705860000|2021-09-27 01:24:20|407.05|402.95|407.07|402.97|407.14|403.04|406.99|402.89|25
1632705870000|2021-09-27 01:24:30|407.06|402.96|407.17|403.07|407.34|403.24|407.04|402.94|26
1632705880000|2021-09-27 01:24:40|407.2|403.1|407.2|403.1|407.21|403.11|407.09|402.99|8
1632705890000|2021-09-27 01:24:50|407.19|403.09|407.21|403.11|407.21|403.11|407.19|403.09|2
1632705900000|2021-09-27 01:25:00|407.3|403.2|407.3|403.2|407.31|403.21|407.14|403.04|14
1632705910000|2021-09-27 01:25:10|407.19|403.09|407.36|403.26|407.5|403.4|407.19|403.09|15
1632705920000|2021-09-27 01:25:20|407.5|403.4|407.14|403.04|407.5|403.4|407.14|403.04|13
1632705930000|2021-09-27 01:25:30|407.06|402.96|407.12|403.02|407.14|403.04|407.06|402.96|6
1632705940000|2021-09-27 01:25:40|407.08|402.98|407.26|403.16|407.3|403.2|407.07|402.97|20
1632705950000|2021-09-27 01:25:50|407.25|403.15|407.52|403.42|407.52|403.42|407.16|403.06|18
1632705960000|2021-09-27 01:26:00|407.5|403.4|407.54|403.44|407.54|403.44|407.39|403.29|12
1632705970000|2021-09-27 01:26:10|407.55|403.45|407.73|403.63|407.73|403.63|407.48|403.38|15
1632705980000|2021-09-27 01:26:20|407.7|403.6|407.78|403.68|407.86|403.76|407.7|403.6|15
1632705990000|2021-09-27 01:26:30|407.86|403.76|407.83|403.73|408|403.9|407.83|403.73|9
1632706000000|2021-09-27 01:26:40|408|403.9|407.95|403.85|408.02|403.92|407.82|403.72|22
1632706010000|2021-09-27 01:26:50|407.99|403.89|408.3|404.2|408.4|404.3|407.95|403.85|20
1632706020000|2021-09-27 01:27:00|408.27|404.17|408.3|404.2|408.44|404.34|408.19|404.09|13
1632706030000|2021-09-27 01:27:10|408.37|404.27|408.37|404.27|408.46|404.36|408.35|404.25|17
1632706040000|2021-09-27 01:27:20|408.36|404.26|408.38|404.28|408.41|404.31|408.36|404.26|7
1632706050000|2021-09-27 01:27:30|408.42|404.32|408.25|404.15|408.43|404.33|408.22|404.12|18
1632706060000|2021-09-27 01:27:40|408.19|404.09|408.15|404.05|408.35|404.25|408.13|404.03|10
1632706070000|2021-09-27 01:27:50|408.07|403.97|407.94|403.84|408.1|404|407.78|403.68|16
1632706080000|2021-09-27 01:28:00|407.85|403.75|408.08|403.98|408.08|403.98|407.85|403.75|19
1632706090000|2021-09-27 01:28:10|408.04|403.94|407.96|403.86|408.15|404.05|407.95|403.85|18
1632706100000|2021-09-27 01:28:20|408.14|404.04|408.18|404.08|408.23|404.13|408.08|403.98|12
1632706110000|2021-09-27 01:28:30|408.21|404.11|408.49|404.39|408.61|404.51|408.11|404.01|21
1632706120000|2021-09-27 01:28:40|408.46|404.36|408.32|404.22|408.49|404.39|408.23|404.13|24
1632706130000|2021-09-27 01:28:50|408.21|404.11|408.22|404.12|408.23|404.13|408.18|404.08|11
1632706140000|2021-09-27 01:29:00|408.29|404.19|408.56|404.46|408.59|404.49|408.2|404.1|19
1632706150000|2021-09-27 01:29:10|408.59|404.49|408.66|404.56|408.76|404.66|408.59|404.49|6
1632706160000|2021-09-27 01:29:20|408.68|404.58|408.97|404.87|408.97|404.87|408.68|404.58|15
1632706170000|2021-09-27 01:29:30|408.93|404.83|408.9|404.8|409.02|404.92|408.82|404.72|18
1632706180000|2021-09-27 01:29:40|408.8|404.7|408.89|404.79|408.91|404.81|408.75|404.65|10
1632706190000|2021-09-27 01:29:50|408.9|404.8|408.75|404.65|408.95|404.85|408.74|404.64|10
1632706200000|2021-09-27 01:30:00|408.65|404.55|408.84|404.74|408.9|404.8|408.65|404.55|10
1632706210000|2021-09-27 01:30:10|408.82|404.72|408.94|404.84|409|404.9|408.82|404.72|12
1632706220000|2021-09-27 01:30:20|408.97|404.87|408.58|404.48|408.97|404.87|408.42|404.32|28
1632706230000|2021-09-27 01:30:30|408.5|404.4|408.39|404.29|408.55|404.45|408.33|404.23|17
1632706240000|2021-09-27 01:30:40|408.38|404.28|408.42|404.32|408.5|404.4|408.38|404.28|10
1632706250000|2021-09-27 01:30:50|408.45|404.35|408.69|404.59|408.7|404.6|408.43|404.33|13
1632706260000|2021-09-27 01:31:00|408.61|404.51|408.75|404.65|408.77|404.67|408.55|404.45|14
1632706270000|2021-09-27 01:31:10|408.76|404.66|408.69|404.59|408.79|404.69|408.55|404.45|19
1632706280000|2021-09-27 01:31:20|408.68|404.58|408.79|404.69|408.79|404.69|408.68|404.58|12
1632706290000|2021-09-27 01:31:30|408.77|404.67|408.66|404.56|408.77|404.67|408.63|404.53|7
1632706300000|2021-09-27 01:31:40|408.65|404.55|408.59|404.49|408.65|404.55|408.56|404.46|9
1632706310000|2021-09-27 01:31:50|408.6|404.5|408.55|404.45|408.6|404.5|408.55|404.45|3
1632706320000|2021-09-27 01:32:00|408.54|404.44|408.5|404.4|408.56|404.46|408.5|404.4|5
1632706330000|2021-09-27 01:32:10|408.65|404.55|408.48|404.38|408.65|404.55|408.33|404.23|14
1632706340000|2021-09-27 01:32:20|408.44|404.34|408.2|404.1|408.44|404.34|408.2|404.1|12
1632706350000|2021-09-27 01:32:30|408.14|404.04|408.3|404.2|408.3|404.2|408.14|404.04|12
1632706360000|2021-09-27 01:32:40|408.31|404.21|408.45|404.35|408.45|404.35|408.3|404.2|8
1632706370000|2021-09-27 01:32:50|408.5|404.4|408.55|404.45|408.55|404.45|408.5|404.4|4
1632706380000|2021-09-27 01:33:00|408.5|404.4|408.4|404.3|408.55|404.45|408.4|404.3|6
1632706390000|2021-09-27 01:33:10|408.39|404.29|408.29|404.19|408.4|404.3|408.29|404.19|6
1632706400000|2021-09-27 01:33:20|408.4|404.3|408.25|404.15|408.4|404.3|408.25|404.15|7
1632706410000|2021-09-27 01:33:30|408.3|404.2|408|403.9|408.3|404.2|407.99|403.89|7
1632706420000|2021-09-27 01:33:40|408.15|404.05|408.02|403.92|408.15|404.05|407.98|403.88|12
1632706430000|2021-09-27 01:33:50|408.01|403.91|408.02|403.92|408.1|404|407.91|403.81|20
1632706440000|2021-09-27 01:34:00|407.9|403.8|407.95|403.85|408.1|404|407.9|403.8|16
1632706450000|2021-09-27 01:34:10|407.94|403.84|408.31|404.21|408.33|404.23|407.94|403.84|16
1632706460000|2021-09-27 01:34:20|408.35|404.25|408.72|404.62|408.73|404.63|408.25|404.15|24
1632706470000|2021-09-27 01:34:30|408.73|404.63|408.82|404.72|408.85|404.75|408.73|404.63|10
1632706480000|2021-09-27 01:34:40|408.79|404.69|408.84|404.74|408.84|404.74|408.76|404.66|10
1632706490000|2021-09-27 01:34:50|408.79|404.69|408.78|404.68|408.8|404.7|408.72|404.62|14
1632706500000|2021-09-27 01:35:00|408.75|404.65|408.82|404.72|408.92|404.82|408.75|404.65|14
1632706510000|2021-09-27 01:35:10|408.83|404.73|408.92|404.82|408.98|404.88|408.83|404.73|8
1632706520000|2021-09-27 01:35:20|408.9|404.8|409.16|405.06|409.16|405.06|408.89|404.79|11
1632706530000|2021-09-27 01:35:30|409.19|405.09|409.25|405.15|409.35|405.25|409.19|405.09|8
1632706540000|2021-09-27 01:35:40|409.32|405.22|409.75|405.65|409.75|405.65|409.24|405.14|27
1632706550000|2021-09-27 01:35:50|409.76|405.66|410.77|406.67|410.87|406.77|409.76|405.66|34
1632706560000|2021-09-27 01:36:00|410.95|406.85|410.13|406.03|410.96|406.86|410.13|406.03|33
1632706570000|2021-09-27 01:36:10|410.11|406.01|410.92|406.82|410.92|406.82|409.8|405.7|34
1632706580000|2021-09-27 01:36:20|410.89|406.79|411.34|407.24|411.45|407.35|410.78|406.68|29
1632706590000|2021-09-27 01:36:30|411.38|407.28|411.48|407.38|411.68|407.58|411.38|407.28|28
1632706600000|2021-09-27 01:36:40|411.54|407.44|411.15|407.05|411.58|407.48|411.15|407.05|27
1632706610000|2021-09-27 01:36:50|411.13|407.03|411.23|407.13|411.24|407.14|410.92|406.82|33
1632706620000|2021-09-27 01:37:00|411.25|407.15|411.05|406.95|411.45|407.35|410.98|406.88|28
1632706630000|2021-09-27 01:37:10|411.04|406.94|411.06|406.96|411.06|406.96|410.86|406.76|20
1632706640000|2021-09-27 01:37:20|411.04|406.94|411.15|407.05|411.33|407.23|410.98|406.88|21
1632706650000|2021-09-27 01:37:30|411.2|407.1|410.8|406.7|411.32|407.22|410.58|406.48|29
1632706660000|2021-09-27 01:37:40|410.81|406.71|410.53|406.43|410.81|406.71|410.51|406.41|19
1632706670000|2021-09-27 01:37:50|410.56|406.46|410.82|406.72|410.82|406.72|410.42|406.32|27
1632706680000|2021-09-27 01:38:00|410.73|406.63|410.35|406.25|410.77|406.67|410.35|406.25|25
1632706690000|2021-09-27 01:38:10|410.37|406.27|410.45|406.35|410.6|406.5|410.32|406.22|24
1632706700000|2021-09-27 01:38:20|410.4|406.3|410.5|406.4|410.51|406.41|410.29|406.19|18
1632706710000|2021-09-27 01:38:30|410.49|406.39|410.45|406.35|410.6|406.5|410.4|406.3|22
1632706720000|2021-09-27 01:38:40|410.43|406.33|410.3|406.2|410.45|406.35|410.1|406|18
1632706730000|2021-09-27 01:38:50|410.2|406.1|409.9|405.8|410.38|406.28|409.9|405.8|23
1632706740000|2021-09-27 01:39:00|409.72|405.62|409.71|405.61|409.8|405.7|409.64|405.54|14
1632706750000|2021-09-27 01:39:10|409.75|405.65|409.8|405.7|409.85|405.75|409.74|405.64|14
1632706760000|2021-09-27 01:39:20|409.82|405.72|409.8|405.7|409.9|405.8|409.74|405.64|17
1632706770000|2021-09-27 01:39:30|409.85|405.75|410.01|405.91|410.01|405.91|409.7|405.6|14
1632706780000|2021-09-27 01:39:40|410|405.9|409.83|405.73|410.08|405.98|409.83|405.73|18
1632706790000|2021-09-27 01:39:50|409.85|405.75|410.47|406.37|410.65|406.55|409.85|405.75|26
1632706800000|2021-09-27 01:40:00|410.42|406.32|410.34|406.24|410.51|406.41|410.19|406.09|23
1632706810000|2021-09-27 01:40:10|410.35|406.25|410.43|406.33|410.51|406.41|410.31|406.21|25
1632706820000|2021-09-27 01:40:20|410.4|406.3|410.33|406.23|410.43|406.33|410.31|406.21|21
1632706830000|2021-09-27 01:40:30|410.34|406.24|410.23|406.13|410.36|406.26|410.21|406.11|14
1632706840000|2021-09-27 01:40:40|410.24|406.14|410.4|406.3|410.4|406.3|410.13|406.03|21
1632706850000|2021-09-27 01:40:50|410.41|406.31|410.1|406|410.42|406.32|410.1|406|19
1632706860000|2021-09-27 01:41:00|410.35|406.25|410.17|406.07|410.41|406.31|410.17|406.07|20
1632706870000|2021-09-27 01:41:10|410.16|406.06|410.13|406.03|410.16|406.06|410.07|405.97|13
1632706880000|2021-09-27 01:41:20|410.12|406.02|410.49|406.39|410.49|406.39|410.06|405.96|22
1632706890000|2021-09-27 01:41:30|410.45|406.35|410.56|406.46|410.64|406.54|410.45|406.35|16
1632706900000|2021-09-27 01:41:40|410.61|406.51|410.87|406.77|410.87|406.77|410.57|406.47|21
1632706910000|2021-09-27 01:41:50|410.88|406.78|411.04|406.94|411.38|407.28|410.88|406.78|31
1632706920000|2021-09-27 01:42:00|411.05|406.95|410.87|406.77|411.15|407.05|410.83|406.73|22
1632706930000|2021-09-27 01:42:10|410.91|406.81|410.77|406.67|410.94|406.84|410.76|406.66|23
1632706940000|2021-09-27 01:42:20|410.81|406.71|410.86|406.76|410.88|406.78|410.79|406.69|18
1632706950000|2021-09-27 01:42:30|410.9|406.8|411|406.9|411.01|406.91|410.9|406.8|20
1632706960000|2021-09-27 01:42:40|410.98|406.88|410.86|406.76|410.98|406.88|410.77|406.67|17
1632706970000|2021-09-27 01:42:50|410.9|406.8|410.85|406.75|411.01|406.91|410.8|406.7|26
1632706980000|2021-09-27 01:43:00|410.86|406.76|410.82|406.72|410.92|406.82|410.82|406.72|12
1632706990000|2021-09-27 01:43:10|410.81|406.71|411.05|406.95|411.05|406.95|410.8|406.7|15
1632707000000|2021-09-27 01:43:20|411.09|406.99|411.17|407.07|411.17|407.07|411.04|406.94|14
1632707010000|2021-09-27 01:43:30|411.19|407.09|411.03|406.93|411.19|407.09|410.96|406.86|18
1632707020000|2021-09-27 01:43:40|411.01|406.91|411.18|407.08|411.18|407.08|411|406.9|18
1632707030000|2021-09-27 01:43:50|411.16|407.06|411.35|407.25|411.35|407.25|411.15|407.05|20
1632707040000|2021-09-27 01:44:00|411.29|407.19|411.47|407.37|411.64|407.54|411.22|407.12|22
1632707050000|2021-09-27 01:44:10|411.54|407.44|411.17|407.07|411.67|407.57|411.17|407.07|19
1632707060000|2021-09-27 01:44:20|411.18|407.08|411.22|407.12|411.3|407.2|411.1|407|22
1632707070000|2021-09-27 01:44:30|411.14|407.04|410.85|406.75|411.15|407.05|410.85|406.75|16
1632707080000|2021-09-27 01:44:40|410.82|406.72|410.81|406.71|410.82|406.72|410.6|406.5|17
1632707090000|2021-09-27 01:44:50|410.8|406.7|410.9|406.8|410.9|406.8|410.74|406.64|17
1632707100000|2021-09-27 01:45:00|410.91|406.81|411.34|407.24|411.34|407.24|410.91|406.81|19
1632707110000|2021-09-27 01:45:10|411.36|407.26|411.33|407.23|411.4|407.3|411.32|407.22|14
1632707120000|2021-09-27 01:45:20|411.27|407.17|411.19|407.09|411.28|407.18|411.19|407.09|14
1632707130000|2021-09-27 01:45:30|411.18|407.08|411|406.9|411.18|407.08|410.99|406.89|20
1632707140000|2021-09-27 01:45:40|410.99|406.89|410.87|406.77|411|406.9|410.84|406.74|16
1632707150000|2021-09-27 01:45:50|410.89|406.79|410.7|406.6|410.95|406.85|410.69|406.59|20
1632707160000|2021-09-27 01:46:00|410.69|406.59|410.72|406.62|410.87|406.77|410.6|406.5|16
1632707170000|2021-09-27 01:46:10|410.75|406.65|410.75|406.65|410.8|406.7|410.7|406.6|16
1632707180000|2021-09-27 01:46:20|410.69|406.59|410.84|406.74|410.85|406.75|410.69|406.59|11
1632707190000|2021-09-27 01:46:30|410.9|406.8|410.81|406.71|410.96|406.86|410.79|406.69|12
1632707200000|2021-09-27 01:46:40|410.84|406.74|410.82|406.72|410.89|406.79|410.64|406.54|20
1632707210000|2021-09-27 01:46:50|410.8|406.7|410.92|406.82|410.92|406.82|410.7|406.6|18
1632707220000|2021-09-27 01:47:00|410.93|406.83|410.88|406.78|411.13|407.03|410.86|406.76|28
1632707230000|2021-09-27 01:47:10|410.9|406.8|410.82|406.72|410.91|406.81|410.77|406.67|17
1632707240000|2021-09-27 01:47:20|410.84|406.74|410.83|406.73|411.09|406.99|410.79|406.69|27
1632707250000|2021-09-27 01:47:30|410.82|406.72|410.76|406.66|410.87|406.77|410.76|406.66|9
1632707260000|2021-09-27 01:47:40|410.8|406.7|410.76|406.66|410.84|406.74|410.74|406.64|10
1632707270000|2021-09-27 01:47:50|410.8|406.7|410.95|406.85|411.01|406.91|410.76|406.66|12
1632707280000|2021-09-27 01:48:00|410.98|406.88|411.21|407.11|411.3|407.2|410.98|406.88|20
1632707290000|2021-09-27 01:48:10|411.25|407.15|411.32|407.22|411.42|407.32|411.16|407.06|23
1632707300000|2021-09-27 01:48:20|411.33|407.23|411.4|407.3|411.53|407.43|411.3|407.2|19
1632707310000|2021-09-27 01:48:30|411.44|407.34|411.28|407.18|411.44|407.34|411.25|407.15|17
1632707320000|2021-09-27 01:48:40|411.33|407.23|411.43|407.33|411.49|407.39|411.3|407.2|18
1632707330000|2021-09-27 01:48:50|411.44|407.34|411.25|407.15|411.48|407.38|411.25|407.15|16
1632707340000|2021-09-27 01:49:00|411.23|407.13|411.3|407.2|411.3|407.2|411.1|407|12
1632707350000|2021-09-27 01:49:10|411.23|407.13|411.23|407.13|411.35|407.25|411.17|407.07|20
1632707360000|2021-09-27 01:49:20|411.24|407.14|411.3|407.2|411.4|407.3|411.23|407.13|16
1632707370000|2021-09-27 01:49:30|411.37|407.27|411.35|407.25|411.4|407.3|411.31|407.21|11
1632707380000|2021-09-27 01:49:40|411.43|407.33|411.57|407.47|411.58|407.48|411.4|407.3|13
1632707390000|2021-09-27 01:49:50|411.62|407.52|411.55|407.45|411.64|407.54|411.5|407.4|19
1632707400000|2021-09-27 01:50:00|411.54|407.44|411.45|407.35|411.54|407.44|411.4|407.3|15
1632707410000|2021-09-27 01:50:10|411.52|407.42|411.56|407.46|411.61|407.51|411.4|407.3|13
1632707420000|2021-09-27 01:50:20|411.57|407.47|411.56|407.46|411.57|407.47|411.45|407.35|6
1632707430000|2021-09-27 01:50:30|411.47|407.37|411.35|407.25|411.56|407.46|411.34|407.24|14
1632707440000|2021-09-27 01:50:40|411.32|407.22|411.27|407.17|411.35|407.25|411.22|407.12|12
1632707450000|2021-09-27 01:50:50|411.32|407.22|411.36|407.26|411.41|407.31|411.31|407.21|21
1632707460000|2021-09-27 01:51:00|411.34|407.24|411.2|407.1|411.41|407.31|411.08|406.98|20
1632707470000|2021-09-27 01:51:10|411.05|406.95|410.92|406.82|411.15|407.05|410.92|406.82|20
1632707480000|2021-09-27 01:51:20|410.93|406.83|410.97|406.87|411.01|406.91|410.91|406.81|17
1632707490000|2021-09-27 01:51:30|410.94|406.84|410.97|406.87|411.13|407.03|410.94|406.84|22
1632707500000|2021-09-27 01:51:40|410.98|406.88|411.54|407.44|411.54|407.44|410.98|406.88|25
1632707510000|2021-09-27 01:51:50|411.55|407.45|411.73|407.63|411.73|407.63|411.45|407.35|23
1632707520000|2021-09-27 01:52:00|411.71|407.61|411.8|407.7|411.85|407.75|411.6|407.5|17
1632707530000|2021-09-27 01:52:10|411.9|407.8|412|407.9|412.1|408|411.9|407.8|15
1632707540000|2021-09-27 01:52:20|412.02|407.92|412.02|407.92|412.15|408.05|411.93|407.83|14
1632707550000|2021-09-27 01:52:30|412.01|407.91|411.95|407.85|412.05|407.95|411.87|407.77|24
1632707560000|2021-09-27 01:52:40|411.96|407.86|412.31|408.21|412.39|408.29|411.96|407.86|21
1632707570000|2021-09-27 01:52:50|412.3|408.2|412.3|408.2|412.35|408.25|412.27|408.17|16
1632707580000|2021-09-27 01:53:00|412.27|408.17|412.08|407.98|412.27|408.17|412.07|407.97|14
1632707590000|2021-09-27 01:53:10|412.03|407.93|411.9|407.8|412.12|408.02|411.89|407.79|21
1632707600000|2021-09-27 01:53:20|411.79|407.69|411.37|407.27|411.9|407.8|411.3|407.2|25
1632707610000|2021-09-27 01:53:30|411.36|407.26|411.65|407.55|411.68|407.58|411.28|407.18|26
1632707620000|2021-09-27 01:53:40|411.6|407.5|411.64|407.54|411.89|407.79|411.6|407.5|17
1632707630000|2021-09-27 01:53:50|411.63|407.53|411.68|407.58|411.7|407.6|411.52|407.42|23
1632707640000|2021-09-27 01:54:00|411.69|407.59|411.65|407.55|411.69|407.59|411.38|407.28|21
1632707650000|2021-09-27 01:54:10|411.45|407.35|411.53|407.43|411.65|407.55|411.4|407.3|17
1632707660000|2021-09-27 01:54:20|411.58|407.48|411.63|407.53|411.7|407.6|411.54|407.44|14
1632707670000|2021-09-27 01:54:30|411.74|407.64|411.55|407.45|411.74|407.64|411.55|407.45|12
1632707680000|2021-09-27 01:54:40|411.56|407.46|411.39|407.29|411.56|407.46|411.36|407.26|15
1632707690000|2021-09-27 01:54:50|411.42|407.32|411.42|407.32|411.6|407.5|411.4|407.3|9
1632707700000|2021-09-27 01:55:00|411.45|407.35|411.42|407.32|411.52|407.42|411.41|407.31|14
1632707710000|2021-09-27 01:55:10|411.45|407.35|411.59|407.49|411.67|407.57|411.4|407.3|12
1632707720000|2021-09-27 01:55:20|411.64|407.54|411.74|407.64|411.8|407.7|411.64|407.54|11
1632707730000|2021-09-27 01:55:30|411.83|407.73|411.9|407.8|411.93|407.83|411.83|407.73|13
1632707740000|2021-09-27 01:55:40|411.89|407.79|411.69|407.59|411.92|407.82|411.63|407.53|17
1632707750000|2021-09-27 01:55:50|411.76|407.66|411.7|407.6|411.76|407.66|411.63|407.53|12
1632707760000|2021-09-27 01:56:00|411.69|407.59|411.7|407.6|411.75|407.65|411.69|407.59|15
1632707770000|2021-09-27 01:56:10|411.74|407.64|411.57|407.47|411.74|407.64|411.57|407.47|12
1632707780000|2021-09-27 01:56:20|411.5|407.4|411.43|407.33|411.56|407.46|411.42|407.32|15
1632707790000|2021-09-27 01:56:30|411.5|407.4|411.5|407.4|411.55|407.45|411.37|407.27|12
1632707800000|2021-09-27 01:56:40|411.53|407.43|411.55|407.45|411.59|407.49|411.5|407.4|11
1632707810000|2021-09-27 01:56:50|411.56|407.46|411.54|407.44|411.6|407.5|411.53|407.43|13
1632707820000|2021-09-27 01:57:00|411.51|407.41|411.55|407.45|411.55|407.45|411.43|407.33|13
1632707830000|2021-09-27 01:57:10|411.59|407.49|411.63|407.53|411.72|407.62|411.46|407.36|20
1632707840000|2021-09-27 01:57:20|411.64|407.54|411.7|407.6|411.76|407.66|411.6|407.5|14
1632707850000|2021-09-27 01:57:30|411.61|407.51|411.5|407.4|411.65|407.55|411.5|407.4|12
1632707860000|2021-09-27 01:57:40|411.55|407.45|411.62|407.52|411.66|407.56|411.55|407.45|13
1632707870000|2021-09-27 01:57:50|411.61|407.51|411.97|407.87|411.98|407.88|411.61|407.51|19
1632707880000|2021-09-27 01:58:00|411.99|407.89|411.95|407.85|412.01|407.91|411.92|407.82|11
1632707890000|2021-09-27 01:58:10|411.94|407.84|411.85|407.75|411.96|407.86|411.83|407.73|19
1632707900000|2021-09-27 01:58:20|411.84|407.74|411.92|407.82|411.94|407.84|411.77|407.67|17
1632707910000|2021-09-27 01:58:30|411.93|407.83|411.96|407.86|411.96|407.86|411.91|407.81|7
1632707920000|2021-09-27 01:58:40|411.93|407.83|411.93|407.83|411.93|407.83|411.9|407.8|7
1632707930000|2021-09-27 01:58:50|411.92|407.82|412.02|407.92|412.02|407.92|411.9|407.8|8
1632707940000|2021-09-27 01:59:00|412|407.9|412.28|408.18|412.31|408.21|412|407.9|21
1632707950000|2021-09-27 01:59:10|412.27|408.17|412.15|408.05|412.27|408.17|412.1|408|12
1632707960000|2021-09-27 01:59:20|412.24|408.14|412.25|408.15|412.29|408.19|412.19|408.09|16
1632707970000|2021-09-27 01:59:30|412.28|408.18|412.08|407.98|412.28|408.18|412.08|407.98|20
1632707980000|2021-09-27 01:59:40|412.09|407.99|412.23|408.13|412.27|408.17|412.09|407.99|14
1632707990000|2021-09-27 01:59:50|412.22|408.12|412.25|408.15|412.28|408.18|412.22|408.12|8
1632708000000|2021-09-27 02:00:00|412.21|408.11|412.34|408.24|412.37|408.27|412.19|408.09|17
1632708010000|2021-09-27 02:00:10|412.4|408.3|412.4|408.3|412.46|408.36|412.28|408.18|15
1632708020000|2021-09-27 02:00:20|412.45|408.35|412.43|408.33|412.45|408.35|412.35|408.25|11
1632708030000|2021-09-27 02:00:30|412.4|408.3|412.23|408.13|412.5|408.4|412.13|408.03|29
1632708040000|2021-09-27 02:00:40|412.24|408.14|412.43|408.33|412.43|408.33|412.21|408.11|9
1632708050000|2021-09-27 02:00:50|412.44|408.34|412.26|408.16|412.5|408.4|412.24|408.14|16
1632708060000|2021-09-27 02:01:00|412.32|408.22|412.16|408.06|412.33|408.23|412.16|408.06|18
1632708070000|2021-09-27 02:01:10|412.14|408.04|412.04|407.94|412.21|408.11|412.03|407.93|30
1632708080000|2021-09-27 02:01:20|412.14|408.04|412.16|408.06|412.19|408.09|411.92|407.82|21
1632708090000|2021-09-27 02:01:30|412.18|408.08|412.11|408.01|412.33|408.23|412.11|408.01|25
1632708100000|2021-09-27 02:01:40|412.08|407.98|411.93|407.83|412.09|407.99|411.93|407.83|18
1632708110000|2021-09-27 02:01:50|412.01|407.91|411.93|407.83|412.07|407.97|411.93|407.83|18
1632708120000|2021-09-27 02:02:00|411.94|407.84|411.99|407.89|411.99|407.89|411.94|407.84|10
1632708130000|2021-09-27 02:02:10|411.98|407.88|412.02|407.92|412.06|407.96|411.97|407.87|13
1632708140000|2021-09-27 02:02:20|412.03|407.93|412.37|408.27|412.45|408.35|412.03|407.93|23
1632708150000|2021-09-27 02:02:30|412.39|408.29|412.32|408.22|412.51|408.41|412.32|408.22|11
1632708160000|2021-09-27 02:02:40|412.5|408.4|412.35|408.25|412.5|408.4|412.29|408.19|12
1632708170000|2021-09-27 02:02:50|412.34|408.24|412.26|408.16|412.35|408.25|412.2|408.1|15
1632708180000|2021-09-27 02:03:00|412.38|408.28|412.34|408.24|412.46|408.36|412.28|408.18|16
1632708190000|2021-09-27 02:03:10|412.31|408.21|412.32|408.22|412.38|408.28|412.31|408.21|13
1632708200000|2021-09-27 02:03:20|412.3|408.2|412.4|408.3|412.4|408.3|412.3|408.2|15
1632708210000|2021-09-27 02:03:30|412.31|408.21|412.06|407.96|412.31|408.21|412.06|407.96|17
1632708220000|2021-09-27 02:03:40|412.07|407.97|412.04|407.94|412.11|408.01|412.02|407.92|19
1632708230000|2021-09-27 02:03:50|412.03|407.93|412.01|407.91|412.03|407.93|411.95|407.85|12
1632708240000|2021-09-27 02:04:00|412.02|407.92|412.21|408.11|412.21|408.11|412.02|407.92|19
1632708250000|2021-09-27 02:04:10|412.24|408.14|412.25|408.15|412.42|408.32|412.23|408.13|19
1632708260000|2021-09-27 02:04:20|412.24|408.14|412.14|408.04|412.26|408.16|412.14|408.04|12
1632708270000|2021-09-27 02:04:30|412.17|408.07|412.1|408|412.17|408.07|412.1|408|9
1632708280000|2021-09-27 02:04:40|412.09|407.99|412.07|407.97|412.13|408.03|412.06|407.96|14
1632708290000|2021-09-27 02:04:50|412.12|408.02|412.12|408.02|412.2|408.1|412.12|408.02|17
1632708300000|2021-09-27 02:05:00|412.13|408.03|412.35|408.25|412.35|408.25|412.13|408.03|12
1632708310000|2021-09-27 02:05:10|412.49|408.39|412.87|408.77|413.05|408.95|412.49|408.39|22
1632708320000|2021-09-27 02:05:20|412.85|408.75|412.4|408.3|412.9|408.8|412.38|408.28|25
1632708330000|2021-09-27 02:05:30|412.41|408.31|412.32|408.22|412.42|408.32|412.21|408.11|24
1632708340000|2021-09-27 02:05:40|412.42|408.32|412.23|408.13|412.42|408.32|412.18|408.08|25
1632708350000|2021-09-27 02:05:50|412.3|408.2|412.25|408.15|412.32|408.22|412.16|408.06|18
1632708360000|2021-09-27 02:06:00|412.23|408.13|412.46|408.36|412.49|408.39|412.16|408.06|19
1632708370000|2021-09-27 02:06:10|412.51|408.41|412.78|408.68|412.87|408.77|412.4|408.3|20
1632708380000|2021-09-27 02:06:20|412.79|408.69|412.96|408.86|413.16|409.06|412.79|408.69|18
1632708390000|2021-09-27 02:06:30|412.95|408.85|412.64|408.54|412.95|408.85|412.64|408.54|26
1632708400000|2021-09-27 02:06:40|412.65|408.55|412.44|408.34|412.65|408.55|412.3|408.2|14
1632708410000|2021-09-27 02:06:50|412.41|408.31|412.49|408.39|412.49|408.39|412.41|408.31|5
1632708420000|2021-09-27 02:07:00|412.39|408.29|412.41|408.31|412.49|408.39|412.3|408.2|15
1632708430000|2021-09-27 02:07:10|412.42|408.32|412.3|408.2|412.45|408.35|412.3|408.2|6
1632708440000|2021-09-27 02:07:20|412.4|408.3|412.79|408.69|412.79|408.69|412.4|408.3|15
1632708450000|2021-09-27 02:07:30|412.73|408.63|412.71|408.61|412.74|408.64|412.59|408.49|10
1632708460000|2021-09-27 02:07:40|412.69|408.59|412.71|408.61|412.71|408.61|412.6|408.5|6
1632708470000|2021-09-27 02:07:50|412.7|408.6|412.81|408.71|412.82|408.72|412.7|408.6|8
1632708480000|2021-09-27 02:08:00|412.78|408.68|412.59|408.49|412.78|408.68|412.56|408.46|20
1632708490000|2021-09-27 02:08:10|412.63|408.53|412.55|408.45|412.65|408.55|412.55|408.45|17
1632708500000|2021-09-27 02:08:20|412.5|408.4|412.74|408.64|412.78|408.68|412.5|408.4|16
1632708510000|2021-09-27 02:08:30|412.79|408.69|412.79|408.69|412.81|408.71|412.68|408.58|10
1632708520000|2021-09-27 02:08:40|412.62|408.52|412.61|408.51|412.65|408.55|412.5|408.4|21
1632708530000|2021-09-27 02:08:50|412.62|408.52|412.55|408.45|412.72|408.62|412.55|408.45|10
1632708540000|2021-09-27 02:09:00|412.54|408.44|412.66|408.56|412.66|408.56|412.54|408.44|4
1632708550000|2021-09-27 02:09:10|412.65|408.55|412.99|408.89|412.99|408.89|412.56|408.46|20
1632708560000|2021-09-27 02:09:20|413.01|408.91|412.64|408.54|413.22|409.12|412.64|408.54|26
1632708570000|2021-09-27 02:09:30|412.65|408.55|412.67|408.57|412.79|408.69|412.63|408.53|24
1632708580000|2021-09-27 02:09:40|412.66|408.56|412.63|408.53|412.66|408.56|412.59|408.49|17
1632708590000|2021-09-27 02:09:50|412.62|408.52|412.51|408.41|412.64|408.54|412.51|408.41|14
1632708600000|2021-09-27 02:10:00|412.47|408.37|412.05|407.95|412.47|408.37|412.05|407.95|20
1632708610000|2021-09-27 02:10:10|412.12|408.02|411.97|407.87|412.12|408.02|411.96|407.86|25
1632708620000|2021-09-27 02:10:20|411.99|407.89|412.25|408.15|412.29|408.19|411.97|407.87|27
1632708630000|2021-09-27 02:10:30|412.24|408.14|412.01|407.91|412.24|408.14|412.01|407.91|15
1632708640000|2021-09-27 02:10:40|411.98|407.88|411.92|407.82|412.05|407.95|411.87|407.77|14
1632708650000|2021-09-27 02:10:50|411.93|407.83|411.79|407.69|412.1|408|411.79|407.69|19
1632708660000|2021-09-27 02:11:00|411.8|407.7|411.73|407.63|411.8|407.7|411.7|407.6|10
1632708670000|2021-09-27 02:11:10|411.75|407.65|411.62|407.52|411.77|407.67|411.56|407.46|16
1632708680000|2021-09-27 02:11:20|411.68|407.58|411.62|407.52|411.77|407.67|411.5|407.4|22
1632708690000|2021-09-27 02:11:30|411.43|407.33|411.4|407.3|411.56|407.46|411.31|407.21|15
1632708700000|2021-09-27 02:11:40|411.5|407.4|411.77|407.67|411.77|407.67|411.33|407.23|18
1632708710000|2021-09-27 02:11:50|411.79|407.69|411.87|407.77|411.9|407.8|411.79|407.69|19
1632708720000|2021-09-27 02:12:00|411.88|407.78|411.89|407.79|411.94|407.84|411.87|407.77|14
1632708730000|2021-09-27 02:12:10|411.91|407.81|411.79|407.69|411.96|407.86|411.77|407.67|18
1632708740000|2021-09-27 02:12:20|411.81|407.71|411.92|407.82|411.92|407.82|411.77|407.67|21
1632708750000|2021-09-27 02:12:30|411.91|407.81|411.98|407.88|412.03|407.93|411.91|407.81|14
1632708760000|2021-09-27 02:12:40|412.03|407.93|411.9|407.8|412.03|407.93|411.87|407.77|15
1632708770000|2021-09-27 02:12:50|411.92|407.82|411.9|407.8|411.96|407.86|411.85|407.75|17
1632708780000|2021-09-27 02:13:00|411.89|407.79|411.83|407.73|411.91|407.81|411.82|407.72|17
1632708790000|2021-09-27 02:13:10|411.78|407.68|411.69|407.59|411.78|407.68|411.65|407.55|11
1632708800000|2021-09-27 02:13:20|411.68|407.58|411.54|407.44|411.68|407.58|411.54|407.44|10
1632708810000|2021-09-27 02:13:30|411.63|407.53|411.5|407.4|411.64|407.54|411.5|407.4|12
1632708820000|2021-09-27 02:13:40|411.46|407.36|411.42|407.32|411.52|407.42|411.41|407.31|16
1632708830000|2021-09-27 02:13:50|411.43|407.33|411.45|407.35|411.58|407.48|411.43|407.33|21
1632708840000|2021-09-27 02:14:00|411.44|407.34|411.66|407.56|411.71|407.61|411.41|407.31|16
1632708850000|2021-09-27 02:14:10|411.67|407.57|411.65|407.55|411.69|407.59|411.64|407.54|13
1632708860000|2021-09-27 02:14:20|411.63|407.53|411.63|407.53|411.64|407.54|411.6|407.5|11
1632708870000|2021-09-27 02:14:30|411.61|407.51|411.83|407.73|411.84|407.74|411.61|407.51|24
1632708880000|2021-09-27 02:14:40|411.87|407.77|411.94|407.84|411.97|407.87|411.87|407.77|16
1632708890000|2021-09-27 02:14:50|411.9|407.8|411.86|407.76|411.95|407.85|411.85|407.75|21
1632708900000|2021-09-27 02:15:00|411.89|407.79|411.91|407.81|411.93|407.83|411.85|407.75|17
1632708910000|2021-09-27 02:15:10|411.89|407.79|411.87|407.77|411.91|407.81|411.81|407.71|14
1632708920000|2021-09-27 02:15:20|411.91|407.81|411.86|407.76|412|407.9|411.85|407.75|21
1632708930000|2021-09-27 02:15:30|411.85|407.75|411.59|407.49|411.85|407.75|411.59|407.49|12
1632708940000|2021-09-27 02:15:40|411.55|407.45|411.06|406.96|411.55|407.45|411.06|406.96|21
1632708950000|2021-09-27 02:15:50|411.02|406.92|410.8|406.7|411.02|406.92|410.78|406.68|25
1632708960000|2021-09-27 02:16:00|410.83|406.73|410.35|406.25|410.84|406.74|410.25|406.15|20
1632708970000|2021-09-27 02:16:10|410.4|406.3|410.47|406.37|410.53|406.43|410.25|406.15|27
1632708980000|2021-09-27 02:16:20|410.44|406.34|410.76|406.66|410.76|406.66|410.42|406.32|26
1632708990000|2021-09-27 02:16:30|410.75|406.65|410.66|406.56|410.79|406.69|410.65|406.55|26
1632709000000|2021-09-27 02:16:40|410.68|406.58|410.72|406.62|410.91|406.81|410.65|406.55|21
1632709010000|2021-09-27 02:16:50|410.71|406.61|410.71|406.61|410.82|406.72|410.71|406.61|13
1632709020000|2021-09-27 02:17:00|410.68|406.58|410.61|406.51|410.68|406.58|410.61|406.51|13
1632709030000|2021-09-27 02:17:10|410.62|406.52|410.48|406.38|410.62|406.52|410.35|406.25|16
1632709040000|2021-09-27 02:17:20|410.44|406.34|410.38|406.28|410.5|406.4|410.34|406.24|18
1632709050000|2021-09-27 02:17:30|410.37|406.27|410.42|406.32|410.42|406.32|410.32|406.22|19
1632709060000|2021-09-27 02:17:40|410.41|406.31|410.41|406.31|410.42|406.32|410.38|406.28|10
1632709070000|2021-09-27 02:17:50|410.45|406.35|410.34|406.24|410.45|406.35|410.34|406.24|11
1632709080000|2021-09-27 02:18:00|410.31|406.21|410.26|406.16|410.42|406.32|410.2|406.1|25
1632709090000|2021-09-27 02:18:10|410.28|406.18|410.27|406.17|410.33|406.23|410.23|406.13|17
1632709100000|2021-09-27 02:18:20|410.3|406.2|410.19|406.09|410.35|406.25|410.11|406.01|19
1632709110000|2021-09-27 02:18:30|410.18|406.08|409.8|405.7|410.18|406.08|409.8|405.7|23
1632709120000|2021-09-27 02:18:40|409.86|405.76|409.81|405.71|409.93|405.83|409.81|405.71|23
1632709130000|2021-09-27 02:18:50|409.94|405.84|409.84|405.74|409.95|405.85|409.81|405.71|19
1632709140000|2021-09-27 02:19:00|409.81|405.71|409.85|405.75|409.94|405.84|409.78|405.68|23
1632709150000|2021-09-27 02:19:10|409.86|405.76|409.93|405.83|409.93|405.83|409.6|405.5|24
1632709160000|2021-09-27 02:19:20|409.96|405.86|410.01|405.91|410.05|405.95|409.94|405.84|13
1632709170000|2021-09-27 02:19:30|410|405.9|410.05|405.95|410.07|405.97|409.99|405.89|16
1632709180000|2021-09-27 02:19:40|410.03|405.93|410.06|405.96|410.06|405.96|409.6|405.5|31
1632709190000|2021-09-27 02:19:50|410.04|405.94|410.22|406.12|410.25|406.15|410.04|405.94|24
1632709200000|2021-09-27 02:20:00|410.23|406.13|410.29|406.19|410.36|406.26|410.23|406.13|20
1632709210000|2021-09-27 02:20:10|410.26|406.16|410.6|406.5|410.6|406.5|410.26|406.16|25
1632709220000|2021-09-27 02:20:20|410.5|406.4|410.68|406.58|410.68|406.58|410.4|406.3|23
1632709230000|2021-09-27 02:20:30|410.7|406.6|410.84|406.74|410.96|406.86|410.7|406.6|23
1632709240000|2021-09-27 02:20:40|410.88|406.78|410.81|406.71|410.88|406.78|410.71|406.61|14
1632709250000|2021-09-27 02:20:50|410.8|406.7|410.74|406.64|410.81|406.71|410.7|406.6|15
1632709260000|2021-09-27 02:21:00|410.76|406.66|410.71|406.61|410.76|406.66|410.66|406.56|14
1632709270000|2021-09-27 02:21:10|410.69|406.59|410.52|406.42|410.69|406.59|410.47|406.37|16
1632709280000|2021-09-27 02:21:20|410.54|406.44|410.59|406.49|410.59|406.49|410.5|406.4|15
1632709290000|2021-09-27 02:21:30|410.57|406.47|410.34|406.24|410.59|406.49|410.34|406.24|24
1632709300000|2021-09-27 02:21:40|410.25|406.15|409.94|405.84|410.3|406.2|409.8|405.7|29
1632709310000|2021-09-27 02:21:50|409.88|405.78|409.83|405.73|409.97|405.87|409.77|405.67|30
1632709320000|2021-09-27 02:22:00|409.91|405.81|410.01|405.91|410.15|406.05|409.91|405.81|17
1632709330000|2021-09-27 02:22:10|409.99|405.89|409.97|405.87|410.02|405.92|409.9|405.8|19
1632709340000|2021-09-27 02:22:20|409.95|405.85|410|405.9|410.1|406|409.95|405.85|24
1632709350000|2021-09-27 02:22:30|409.99|405.89|410.03|405.93|410.06|405.96|409.91|405.81|25
1632709360000|2021-09-27 02:22:40|410.04|405.94|410.27|406.17|410.27|406.17|410.04|405.94|17
1632709370000|2021-09-27 02:22:50|410.28|406.18|410.22|406.12|410.28|406.18|410.21|406.11|16
1632709380000|2021-09-27 02:23:00|410.25|406.15|410.36|406.26|410.36|406.26|410.22|406.12|25
1632709390000|2021-09-27 02:23:10|410.33|406.23|410.39|406.29|410.64|406.54|410.27|406.17|26
1632709400000|2021-09-27 02:23:20|410.36|406.26|410.48|406.38|410.55|406.45|410.36|406.26|26
1632709410000|2021-09-27 02:23:30|410.46|406.36|410.32|406.22|410.49|406.39|410.32|406.22|16
1632709420000|2021-09-27 02:23:40|410.3|406.2|410.19|406.09|410.3|406.2|410.19|406.09|17
1632709430000|2021-09-27 02:23:50|410.2|406.1|410.18|406.08|410.29|406.19|410.18|406.08|15
1632709440000|2021-09-27 02:24:00|410.22|406.12|410.14|406.04|410.26|406.16|410.13|406.03|11
1632709450000|2021-09-27 02:24:10|410.1|406|409.84|405.74|410.1|406|409.83|405.73|10
1632709460000|2021-09-27 02:24:20|409.86|405.76|409.97|405.87|409.99|405.89|409.86|405.76|16
1632709470000|2021-09-27 02:24:30|410.01|405.91|410.01|405.91|410.14|406.04|409.95|405.85|20
1632709480000|2021-09-27 02:24:40|410.02|405.92|410.08|405.98|410.13|406.03|409.99|405.89|19
1632709490000|2021-09-27 02:24:50|410.16|406.06|409.9|405.8|410.19|406.09|409.9|405.8|16
1632709500000|2021-09-27 02:25:00|409.89|405.79|409.9|405.8|410.06|405.96|409.89|405.79|15
1632709510000|2021-09-27 02:25:10|409.89|405.79|409.82|405.72|409.95|405.85|409.82|405.72|18
1632709520000|2021-09-27 02:25:20|409.84|405.74|409.79|405.69|409.85|405.75|409.74|405.64|17
1632709530000|2021-09-27 02:25:30|409.78|405.68|409.71|405.61|409.78|405.68|409.64|405.54|21
1632709540000|2021-09-27 02:25:40|409.73|405.63|409.69|405.59|409.74|405.64|409.68|405.58|16
1632709550000|2021-09-27 02:25:50|409.68|405.58|409.66|405.56|409.68|405.58|409.62|405.52|12
1632709560000|2021-09-27 02:26:00|409.67|405.57|409.64|405.54|409.67|405.57|409.55|405.45|19
1632709570000|2021-09-27 02:26:10|409.67|405.57|409.56|405.46|409.71|405.61|409.56|405.46|19
1632709580000|2021-09-27 02:26:20|409.6|405.5|409.59|405.49|409.64|405.54|409.5|405.4|16
1632709590000|2021-09-27 02:26:30|409.58|405.48|409.64|405.54|409.66|405.56|409.58|405.48|9
1632709600000|2021-09-27 02:26:40|409.61|405.51|409.66|405.56|409.66|405.56|409.61|405.51|5
1632709610000|2021-09-27 02:26:50|409.67|405.57|409.63|405.53|409.71|405.61|409.61|405.51|20
1632709620000|2021-09-27 02:27:00|409.64|405.54|409.66|405.56|409.69|405.59|409.62|405.52|16
1632709630000|2021-09-27 02:27:10|409.61|405.51|409.7|405.6|409.85|405.75|409.61|405.51|18
1632709640000|2021-09-27 02:27:20|409.69|405.59|409.53|405.43|409.7|405.6|409.52|405.42|11
1632709650000|2021-09-27 02:27:30|409.52|405.42|409.56|405.46|409.58|405.48|409.47|405.37|9
1632709660000|2021-09-27 02:27:40|409.55|405.45|409.65|405.55|409.65|405.55|409.55|405.45|11
1632709670000|2021-09-27 02:27:50|409.59|405.49|409.58|405.48|409.6|405.5|409.54|405.44|8
1632709680000|2021-09-27 02:28:00|409.59|405.49|409.55|405.45|409.6|405.5|409.54|405.44|16
1632709690000|2021-09-27 02:28:10|409.6|405.5|409.25|405.15|409.75|405.65|409.23|405.13|23
1632709700000|2021-09-27 02:28:20|409.2|405.1|409.48|405.38|409.48|405.38|409.15|405.05|24
1632709710000|2021-09-27 02:28:30|409.43|405.33|409.46|405.36|409.49|405.39|409.33|405.23|25
1632709720000|2021-09-27 02:28:40|409.49|405.39|409.6|405.5|409.63|405.53|409.49|405.39|26
1632709730000|2021-09-27 02:28:50|409.63|405.53|409.79|405.69|409.79|405.69|409.61|405.51|21
1632709740000|2021-09-27 02:29:00|409.82|405.72|409.74|405.64|409.82|405.72|409.68|405.58|24
1632709750000|2021-09-27 02:29:10|409.83|405.73|409.5|405.4|409.83|405.73|409.5|405.4|17
1632709760000|2021-09-27 02:29:20|409.4|405.3|409.25|405.15|409.44|405.34|409.2|405.1|24
1632709770000|2021-09-27 02:29:30|409.3|405.2|409.44|405.34|409.45|405.35|409.19|405.09|20
1632709780000|2021-09-27 02:29:40|409.45|405.35|409.32|405.22|409.45|405.35|409.24|405.14|24
1632709790000|2021-09-27 02:29:50|409.29|405.19|409.21|405.11|409.29|405.19|409.12|405.02|12
1632709800000|2021-09-27 02:30:00|409.25|405.15|409.42|405.32|409.47|405.37|409.19|405.09|23
1632709810000|2021-09-27 02:30:10|409.43|405.33|409.68|405.58|409.68|405.58|409.42|405.32|23
1632709820000|2021-09-27 02:30:20|409.67|405.57|409.66|405.56|409.68|405.58|409.52|405.42|24
1632709830000|2021-09-27 02:30:30|409.67|405.57|409.71|405.61|409.72|405.62|409.61|405.51|13
1632709840000|2021-09-27 02:30:40|409.72|405.62|409.9|405.8|410.02|405.92|409.72|405.62|16
1632709850000|2021-09-27 02:30:50|409.97|405.87|410|405.9|410.05|405.95|409.97|405.87|19
1632709860000|2021-09-27 02:31:00|410.04|405.94|410.03|405.93|410.11|406.01|410.03|405.93|13
1632709870000|2021-09-27 02:31:10|410.04|405.94|410.04|405.94|410.1|406|410.03|405.93|8
1632709880000|2021-09-27 02:31:20|410.09|405.99|409.95|405.85|410.09|405.99|409.93|405.83|16
1632709890000|2021-09-27 02:31:30|409.91|405.81|409.85|405.75|409.91|405.81|409.83|405.73|10
1632709900000|2021-09-27 02:31:40|409.89|405.79|409.99|405.89|409.99|405.89|409.85|405.75|21
1632709910000|2021-09-27 02:31:50|409.98|405.88|409.9|405.8|410.04|405.94|409.85|405.75|16
1632709920000|2021-09-27 02:32:00|409.89|405.79|410.05|405.95|410.05|405.95|409.89|405.79|18
1632709930000|2021-09-27 02:32:10|410.04|405.94|410.15|406.05|410.15|406.05|410|405.9|15
1632709940000|2021-09-27 02:32:20|410.16|406.06|410.2|406.1|410.2|406.1|410.1|406|13
1632709950000|2021-09-27 02:32:30|410.18|406.08|410.23|406.13|410.23|406.13|410.1|406|9
1632709960000|2021-09-27 02:32:40|410.19|406.09|410.06|405.96|410.23|406.13|409.99|405.89|18
1632709970000|2021-09-27 02:32:50|410.03|405.93|410.14|406.04|410.14|406.04|409.93|405.83|30
1632709980000|2021-09-27 02:33:00|410.09|405.99|410.14|406.04|410.17|406.07|410.03|405.93|18
1632709990000|2021-09-27 02:33:10|410.15|406.05|410.08|405.98|410.15|406.05|410.08|405.98|16
1632710000000|2021-09-27 02:33:20|410.09|405.99|410.23|406.13|410.25|406.15|410.03|405.93|19
1632710010000|2021-09-27 02:33:30|410.2|406.1|410.08|405.98|410.21|406.11|410.05|405.95|11
1632710020000|2021-09-27 02:33:40|410.05|405.95|409.99|405.89|410.05|405.95|409.99|405.89|11
1632710030000|2021-09-27 02:33:50|410|405.9|410|405.9|410.04|405.94|409.97|405.87|14
1632710040000|2021-09-27 02:34:00|409.99|405.89|409.91|405.81|410.03|405.93|409.91|405.81|25
1632710050000|2021-09-27 02:34:10|409.9|405.8|409.9|405.8|409.96|405.86|409.9|405.8|13
1632710060000|2021-09-27 02:34:20|409.89|405.79|409.92|405.82|409.92|405.82|409.82|405.72|14
1632710070000|2021-09-27 02:34:30|409.91|405.81|409.66|405.56|409.93|405.83|409.65|405.55|18
1632710080000|2021-09-27 02:34:40|409.65|405.55|409.6|405.5|409.68|405.58|409.57|405.47|19
1632710090000|2021-09-27 02:34:50|409.59|405.49|409.59|405.49|409.62|405.52|409.58|405.48|7
1632710100000|2021-09-27 02:35:00|409.58|405.48|409.26|405.16|409.58|405.48|409.26|405.16|20
1632710110000|2021-09-27 02:35:10|409.3|405.2|409.3|405.2|409.33|405.23|409.26|405.16|12
1632710120000|2021-09-27 02:35:20|409.31|405.21|409.53|405.43|409.53|405.43|409.31|405.21|17
1632710130000|2021-09-27 02:35:30|409.51|405.41|409.52|405.42|409.55|405.45|409.44|405.34|11
1632710140000|2021-09-27 02:35:40|409.53|405.43|409.91|405.81|409.91|405.81|409.44|405.34|24
1632710150000|2021-09-27 02:35:50|409.97|405.87|409.96|405.86|410.06|405.96|409.96|405.86|10
1632710160000|2021-09-27 02:36:00|409.98|405.88|409.75|405.65|409.98|405.88|409.65|405.55|16
1632710170000|2021-09-27 02:36:10|409.74|405.64|409.91|405.81|409.95|405.85|409.74|405.64|14
1632710180000|2021-09-27 02:36:20|409.9|405.8|409.75|405.65|409.9|405.8|409.75|405.65|9
1632710190000|2021-09-27 02:36:30|409.73|405.63|409.74|405.64|409.75|405.65|409.56|405.46|21
1632710200000|2021-09-27 02:36:40|409.75|405.65|409.86|405.76|409.88|405.78|409.75|405.65|16
1632710210000|2021-09-27 02:36:50|409.82|405.72|409.82|405.72|409.89|405.79|409.82|405.72|12
1632710220000|2021-09-27 02:37:00|409.83|405.73|409.79|405.69|409.84|405.74|409.78|405.68|11
1632710230000|2021-09-27 02:37:10|409.76|405.66|409.55|405.45|409.8|405.7|409.54|405.44|13
1632710240000|2021-09-27 02:37:20|409.56|405.46|409.63|405.53|409.63|405.53|409.56|405.46|7
1632710250000|2021-09-27 02:37:30|409.59|405.49|409.56|405.46|409.63|405.53|409.52|405.42|13
1632710260000|2021-09-27 02:37:40|409.57|405.47|409.55|405.45|409.58|405.48|409.48|405.38|13
1632710270000|2021-09-27 02:37:50|409.53|405.43|409.61|405.51|409.62|405.52|409.52|405.42|12
1632710280000|2021-09-27 02:38:00|409.63|405.53|409.6|405.5|409.63|405.53|409.6|405.5|6
1632710290000|2021-09-27 02:38:10|409.61|405.51|409.43|405.33|409.61|405.51|409.42|405.32|16
1632710300000|2021-09-27 02:38:20|409.45|405.35|409.43|405.33|409.51|405.41|409.42|405.32|11
1632710310000|2021-09-27 02:38:30|409.46|405.36|409.49|405.39|409.51|405.41|409.43|405.33|7
1632710320000|2021-09-27 02:38:40|409.53|405.43|409.5|405.4|409.53|405.43|409.47|405.37|7
1632710330000|2021-09-27 02:38:50|409.48|405.38|409.48|405.38|409.53|405.43|409.47|405.37|8
1632710340000|2021-09-27 02:39:00|409.44|405.34|409.45|405.35|409.52|405.42|409.42|405.32|12
1632710350000|2021-09-27 02:39:10|409.42|405.32|409.51|405.41|409.52|405.42|409.4|405.3|18
1632710360000|2021-09-27 02:39:20|409.59|405.49|409.72|405.62|409.74|405.64|409.58|405.48|14
1632710370000|2021-09-27 02:39:30|409.71|405.61|409.78|405.68|409.84|405.74|409.71|405.61|9
1632710380000|2021-09-27 02:39:40|409.77|405.67|409.67|405.57|409.8|405.7|409.56|405.46|19
1632710390000|2021-09-27 02:39:50|409.65|405.55|409.52|405.42|409.74|405.64|409.51|405.41|17
1632710400000|2021-09-27 02:40:00|409.51|405.41|409.55|405.45|409.58|405.48|409.51|405.41|7
1632710410000|2021-09-27 02:40:10|409.56|405.46|409.66|405.56|409.66|405.56|409.53|405.43|8
1632710420000|2021-09-27 02:40:20|409.7|405.6|409.56|405.46|409.72|405.62|409.54|405.44|15
1632710430000|2021-09-27 02:40:30|409.58|405.48|409.48|405.38|409.6|405.5|409.48|405.38|8
1632710440000|2021-09-27 02:40:40|409.42|405.32|409.5|405.4|409.54|405.44|409.42|405.32|14
1632710450000|2021-09-27 02:40:50|409.54|405.44|409.64|405.54|409.64|405.54|409.52|405.42|11
1632710460000|2021-09-27 02:41:00|409.63|405.53|409.84|405.74|409.84|405.74|409.63|405.53|17
1632710470000|2021-09-27 02:41:10|409.86|405.76|409.75|405.65|409.9|405.8|409.75|405.65|13
1632710480000|2021-09-27 02:41:20|409.74|405.64|409.95|405.85|410.01|405.91|409.74|405.64|18
1632710490000|2021-09-27 02:41:30|409.98|405.88|409.93|405.83|410|405.9|409.85|405.75|17
1632710500000|2021-09-27 02:41:40|409.94|405.84|409.78|405.68|410|405.9|409.78|405.68|18
1632710510000|2021-09-27 02:41:50|409.7|405.6|409.81|405.71|409.82|405.72|409.7|405.6|10
1632710520000|2021-09-27 02:42:00|409.78|405.68|409.55|405.45|409.78|405.68|409.51|405.41|15
1632710530000|2021-09-27 02:42:10|409.53|405.43|409.48|405.38|409.53|405.43|409.48|405.38|12
1632710540000|2021-09-27 02:42:20|409.5|405.4|409.5|405.4|409.51|405.41|409.49|405.39|6
1632710550000|2021-09-27 02:42:30|409.49|405.39|409.45|405.35|409.5|405.4|409.42|405.32|11
1632710560000|2021-09-27 02:42:40|409.47|405.37|409.39|405.29|409.49|405.39|409.34|405.24|14
1632710570000|2021-09-27 02:42:50|409.4|405.3|409.13|405.03|409.41|405.31|409.13|405.03|17
1632710580000|2021-09-27 02:43:00|409.08|404.98|409|404.9|409.1|405|408.98|404.88|16
1632710590000|2021-09-27 02:43:10|409.01|404.91|409.03|404.93|409.14|405.04|409|404.9|16
1632710600000|2021-09-27 02:43:20|409.02|404.92|409.04|404.94|409.05|404.95|408.97|404.87|14
1632710610000|2021-09-27 02:43:30|409.08|404.98|409.18|405.08|409.19|405.09|409.04|404.94|14
1632710620000|2021-09-27 02:43:40|409.21|405.11|409.43|405.33|409.43|405.33|409.21|405.11|12
1632710630000|2021-09-27 02:43:50|409.39|405.29|409.78|405.68|409.8|405.7|409.36|405.26|16
1632710640000|2021-09-27 02:44:00|409.77|405.67|409.74|405.64|409.78|405.68|409.6|405.5|19
1632710650000|2021-09-27 02:44:10|409.76|405.66|409.55|405.45|409.76|405.66|409.55|405.45|12
1632710660000|2021-09-27 02:44:20|409.62|405.52|409.51|405.41|409.62|405.52|409.5|405.4|19
1632710670000|2021-09-27 02:44:30|409.48|405.38|409.51|405.41|409.54|405.44|409.4|405.3|18
1632710680000|2021-09-27 02:44:40|409.5|405.4|409.53|405.43|409.66|405.56|409.5|405.4|15
1632710690000|2021-09-27 02:44:50|409.59|405.49|409.42|405.32|409.59|405.49|409.42|405.32|6
1632710700000|2021-09-27 02:45:00|409.43|405.33|409.47|405.37|409.49|405.39|409.42|405.32|15
1632710710000|2021-09-27 02:45:10|409.51|405.41|409.47|405.37|409.55|405.45|409.41|405.31|12
1632710720000|2021-09-27 02:45:20|409.48|405.38|409.48|405.38|409.5|405.4|409.47|405.37|5
1632710730000|2021-09-27 02:45:30|409.51|405.41|409.56|405.46|409.66|405.56|409.48|405.38|15
1632710740000|2021-09-27 02:45:40|409.58|405.48|409.57|405.47|409.58|405.48|409.55|405.45|4
1632710750000|2021-09-27 02:45:50|409.56|405.46|409.56|405.46|409.57|405.47|409.56|405.46|3
1632710760000|2021-09-27 02:46:00|409.54|405.44|409.76|405.66|409.76|405.66|409.54|405.44|13
1632710770000|2021-09-27 02:46:10|409.7|405.6|409.83|405.73|409.85|405.75|409.7|405.6|9
1632710780000|2021-09-27 02:46:20|409.84|405.74|409.8|405.7|409.93|405.83|409.7|405.6|19
1632710790000|2021-09-27 02:46:30|409.78|405.68|409.62|405.52|409.78|405.68|409.62|405.52|13
1632710800000|2021-09-27 02:46:40|409.6|405.5|409.71|405.61|409.73|405.63|409.59|405.49|14
1632710810000|2021-09-27 02:46:50|409.7|405.6|409.73|405.63|409.75|405.65|409.7|405.6|9
1632710820000|2021-09-27 02:47:00|409.77|405.67|409.62|405.52|409.77|405.67|409.62|405.52|11
1632710830000|2021-09-27 02:47:10|409.63|405.53|409.55|405.45|409.63|405.53|409.54|405.44|8
1632710840000|2021-09-27 02:47:20|409.54|405.44|409.59|405.49|409.59|405.49|409.52|405.42|10
1632710850000|2021-09-27 02:47:30|409.63|405.53|409.38|405.28|409.65|405.55|409.38|405.28|14
1632710860000|2021-09-27 02:47:40|409.4|405.3|409.42|405.32|409.43|405.33|409.39|405.29|15
1632710870000|2021-09-27 02:47:50|409.39|405.29|409.01|404.91|409.39|405.29|409|404.9|19
1632710880000|2021-09-27 02:48:00|408.97|404.87|408.89|404.79|408.97|404.87|408.86|404.76|14
1632710890000|2021-09-27 02:48:10|408.88|404.78|408.39|404.29|408.89|404.79|408.32|404.22|26
1632710900000|2021-09-27 02:48:20|408.4|404.3|408.44|404.34|408.47|404.37|408.34|404.24|12
1632710910000|2021-09-27 02:48:30|408.43|404.33|408.23|404.13|408.49|404.39|408.22|404.12|27
1632710920000|2021-09-27 02:48:40|408.27|404.17|408.02|403.92|408.33|404.23|407.98|403.88|22
1632710930000|2021-09-27 02:48:50|408.01|403.91|408.01|403.91|408.02|403.92|407.88|403.78|22
1632710940000|2021-09-27 02:49:00|408.02|403.92|408.36|404.26|408.36|404.26|408.02|403.92|21
1632710950000|2021-09-27 02:49:10|408.35|404.25|407.94|403.84|408.35|404.25|407.94|403.84|18
1632710960000|2021-09-27 02:49:20|407.91|403.81|407.91|403.81|407.97|403.87|407.82|403.72|16
1632710970000|2021-09-27 02:49:30|407.71|403.61|407.93|403.83|407.96|403.86|407.71|403.61|14
1632710980000|2021-09-27 02:49:40|407.91|403.81|407.91|403.81|407.96|403.86|407.9|403.8|14
1632710990000|2021-09-27 02:49:50|407.92|403.82|408.01|403.91|408.09|403.99|407.92|403.82|15
1632711000000|2021-09-27 02:50:00|407.96|403.86|408.2|404.1|408.21|404.11|407.96|403.86|14
1632711010000|2021-09-27 02:50:10|408.19|404.09|408.55|404.45|408.61|404.51|408.19|404.09|15
1632711020000|2021-09-27 02:50:20|408.57|404.47|408.65|404.55|408.65|404.55|408.53|404.43|9
1632711030000|2021-09-27 02:50:30|408.64|404.54|409.17|405.07|409.17|405.07|408.64|404.54|24
1632711040000|2021-09-27 02:50:40|409.18|405.08|409.34|405.24|409.43|405.33|409.18|405.08|13
1632711050000|2021-09-27 02:50:50|409.35|405.25|409.27|405.17|409.35|405.25|409.26|405.16|7
1632711060000|2021-09-27 02:51:00|409.25|405.15|409.48|405.38|409.54|405.44|409.25|405.15|23
1632711070000|2021-09-27 02:51:10|409.46|405.36|409.63|405.53|409.7|405.6|409.46|405.36|12
1632711080000|2021-09-27 02:51:20|409.62|405.52|409.41|405.31|409.62|405.52|409.37|405.27|20
1632711090000|2021-09-27 02:51:30|409.4|405.3|409.47|405.37|409.51|405.41|409.32|405.22|26
1632711100000|2021-09-27 02:51:40|409.46|405.36|409.72|405.62|409.76|405.66|409.46|405.36|13
1632711110000|2021-09-27 02:51:50|409.7|405.6|409.45|405.35|409.8|405.7|409.4|405.3|23
1632711120000|2021-09-27 02:52:00|409.35|405.25|409.16|405.06|409.35|405.25|409.15|405.05|14
1632711130000|2021-09-27 02:52:10|409.15|405.05|409.12|405.02|409.15|405.05|409.03|404.93|21
1632711140000|2021-09-27 02:52:20|409.11|405.01|409.34|405.24|409.4|405.3|409.11|405.01|22
1632711150000|2021-09-27 02:52:30|409.38|405.28|409.36|405.26|409.4|405.3|409.34|405.24|15
1632711160000|2021-09-27 02:52:40|409.32|405.22|409.32|405.22|409.36|405.26|409.32|405.22|10
1632711170000|2021-09-27 02:52:50|409.33|405.23|409.02|404.92|409.33|405.23|409|404.9|25
1632711180000|2021-09-27 02:53:00|409|404.9|409.02|404.92|409.08|404.98|408.88|404.78|19
1632711190000|2021-09-27 02:53:10|409.03|404.93|409.2|405.1|409.2|405.1|409.03|404.93|16
1632711200000|2021-09-27 02:53:20|409.22|405.12|408.89|404.79|409.22|405.12|408.89|404.79|15
1632711210000|2021-09-27 02:53:30|408.85|404.75|409.38|405.28|409.38|405.28|408.85|404.75|21
1632711220000|2021-09-27 02:53:40|409.43|405.33|409.29|405.19|409.45|405.35|409.17|405.07|21
1632711230000|2021-09-27 02:53:50|409.28|405.18|409.34|405.24|409.34|405.24|409.27|405.17|15
1632711240000|2021-09-27 02:54:00|409.4|405.3|409.87|405.77|409.87|405.77|409.38|405.28|27
1632711250000|2021-09-27 02:54:10|409.88|405.78|410.3|406.2|410.37|406.27|409.88|405.78|22
1632711260000|2021-09-27 02:54:20|410.35|406.25|410.32|406.22|410.38|406.28|410.2|406.1|20
1632711270000|2021-09-27 02:54:30|410.25|406.15|410.03|405.93|410.26|406.16|409.98|405.88|17
1632711280000|2021-09-27 02:54:40|410.02|405.92|410.22|406.12|410.22|406.12|410.02|405.92|19
1632711290000|2021-09-27 02:54:50|410.23|406.13|410.43|406.33|410.51|406.41|410.17|406.07|21
1632711300000|2021-09-27 02:55:00|410.44|406.34|410.25|406.15|410.44|406.34|410.23|406.13|17
1632711310000|2021-09-27 02:55:10|410.24|406.14|409.85|405.75|410.24|406.14|409.84|405.74|25
1632711320000|2021-09-27 02:55:20|409.84|405.74|409.91|405.81|409.91|405.81|409.81|405.71|14
1632711330000|2021-09-27 02:55:30|409.92|405.82|409.87|405.77|410.03|405.93|409.86|405.76|18
1632711340000|2021-09-27 02:55:40|409.86|405.76|409.87|405.77|409.92|405.82|409.7|405.6|17
1632711350000|2021-09-27 02:55:50|409.88|405.78|409.98|405.88|410.04|405.94|409.88|405.78|21
1632711360000|2021-09-27 02:56:00|409.97|405.87|409.72|405.62|409.99|405.89|409.69|405.59|18
1632711370000|2021-09-27 02:56:10|409.77|405.67|409.69|405.59|409.77|405.67|409.65|405.55|10
1632711380000|2021-09-27 02:56:20|409.68|405.58|409.67|405.57|409.77|405.67|409.65|405.55|11
1632711390000|2021-09-27 02:56:30|409.68|405.58|409.6|405.5|409.68|405.58|409.6|405.5|9
1632711400000|2021-09-27 02:56:40|409.59|405.49|409.74|405.64|409.74|405.64|409.5|405.4|22
1632711410000|2021-09-27 02:56:50|409.73|405.63|409.72|405.62|409.78|405.68|409.7|405.6|18
1632711420000|2021-09-27 02:57:00|409.7|405.6|409.33|405.23|409.7|405.6|409.33|405.23|19
1632711430000|2021-09-27 02:57:10|409.34|405.24|409.71|405.61|409.77|405.67|409.3|405.2|26
1632711440000|2021-09-27 02:57:20|409.72|405.62|409.65|405.55|409.83|405.73|409.56|405.46|26
1632711450000|2021-09-27 02:57:30|409.67|405.57|409.65|405.55|409.71|405.61|409.55|405.45|15
1632711460000|2021-09-27 02:57:40|409.66|405.56|409.44|405.34|409.66|405.56|409.44|405.34|22
1632711470000|2021-09-27 02:57:50|409.45|405.35|409.44|405.34|409.5|405.4|409.38|405.28|10
1632711480000|2021-09-27 02:58:00|409.46|405.36|409.31|405.21|409.46|405.36|409.31|405.21|21
1632711490000|2021-09-27 02:58:10|409.34|405.24|409.35|405.25|409.42|405.32|409.3|405.2|12
1632711500000|2021-09-27 02:58:20|409.37|405.27|409.47|405.37|409.48|405.38|409.34|405.24|19
1632711510000|2021-09-27 02:58:30|409.52|405.42|409.27|405.17|409.54|405.44|409.24|405.14|25
1632711520000|2021-09-27 02:58:40|409.28|405.18|409.2|405.1|409.28|405.18|409.2|405.1|18
1632711530000|2021-09-27 02:58:50|409.24|405.14|409.44|405.34|409.44|405.34|409.24|405.14|11
1632711540000|2021-09-27 02:59:00|409.45|405.35|409.63|405.53|409.66|405.56|409.45|405.35|24
1632711550000|2021-09-27 02:59:10|409.64|405.54|409.6|405.5|409.64|405.54|409.58|405.48|13
1632711560000|2021-09-27 02:59:20|409.59|405.49|409.58|405.48|409.64|405.54|409.55|405.45|15
1632711570000|2021-09-27 02:59:30|409.55|405.45|409.29|405.19|409.58|405.48|409.29|405.19|17
1632711580000|2021-09-27 02:59:40|409.28|405.18|409.23|405.13|409.31|405.21|409.23|405.13|18
1632711590000|2021-09-27 02:59:50|409.3|405.2|409.44|405.34|409.52|405.42|409.3|405.2|25
1632711600000|2021-09-27 03:00:00|409.46|405.36|410.02|405.92|410.02|405.92|409.35|405.25|28
1632711610000|2021-09-27 03:00:10|410.03|405.93|410.01|405.91|410.25|406.15|410.01|405.91|24
1632711620000|2021-09-27 03:00:20|409.96|405.86|409.97|405.87|410.03|405.93|409.95|405.85|14
1632711630000|2021-09-27 03:00:30|409.98|405.88|410.05|405.95|410.05|405.95|409.9|405.8|17
1632711640000|2021-09-27 03:00:40|410.03|405.93|410|405.9|410.12|406.02|409.9|405.8|23
1632711650000|2021-09-27 03:00:50|409.9|405.8|409.54|405.44|409.9|405.8|409.54|405.44|17
1632711660000|2021-09-27 03:01:00|409.5|405.4|409.48|405.38|409.51|405.41|409.48|405.38|13
1632711670000|2021-09-27 03:01:10|409.46|405.36|409.46|405.36|409.59|405.49|409.46|405.36|17
1632711680000|2021-09-27 03:01:20|409.47|405.37|409.36|405.26|409.47|405.37|409.35|405.25|13
1632711690000|2021-09-27 03:01:30|409.39|405.29|409.25|405.15|409.45|405.35|409.25|405.15|13
1632711700000|2021-09-27 03:01:40|409.21|405.11|409.18|405.08|409.31|405.21|409.15|405.05|13
1632711710000|2021-09-27 03:01:50|409.17|405.07|409.25|405.15|409.33|405.23|409.17|405.07|11
1632711720000|2021-09-27 03:02:00|409.28|405.18|409.43|405.33|409.43|405.33|409.11|405.01|24
1632711730000|2021-09-27 03:02:10|409.42|405.32|409.85|405.75|409.85|405.75|409.42|405.32|23
1632711740000|2021-09-27 03:02:20|409.84|405.74|409.79|405.69|409.91|405.81|409.79|405.69|12
1632711750000|2021-09-27 03:02:30|409.89|405.79|410.15|406.05|410.22|406.12|409.89|405.79|17
1632711760000|2021-09-27 03:02:40|410.16|406.06|410.05|405.95|410.24|406.14|410|405.9|20
1632711770000|2021-09-27 03:02:50|410.06|405.96|409.98|405.88|410.06|405.96|409.95|405.85|14
1632711780000|2021-09-27 03:03:00|409.95|405.85|410|405.9|410|405.9|409.93|405.83|12
1632711790000|2021-09-27 03:03:10|409.92|405.82|409.96|405.86|410.03|405.93|409.92|405.82|6
1632711800000|2021-09-27 03:03:20|409.99|405.89|410.14|406.04|410.14|406.04|409.97|405.87|9
1632711810000|2021-09-27 03:03:30|410.1|406|410.07|405.97|410.1|406|410.05|405.95|6
1632711820000|2021-09-27 03:03:40|410.06|405.96|410.11|406.01|410.13|406.03|410.05|405.95|11
1632711830000|2021-09-27 03:03:50|410.1|406|410.24|406.14|410.27|406.17|410.09|405.99|8
1632711840000|2021-09-27 03:04:00|410.26|406.16|410.41|406.31|410.43|406.33|410.24|406.14|19
1632711850000|2021-09-27 03:04:10|410.43|406.33|410.29|406.19|410.43|406.33|410.28|406.18|13
1632711860000|2021-09-27 03:04:20|410.28|406.18|410.04|405.94|410.28|406.18|410.02|405.92|14
1632711870000|2021-09-27 03:04:30|410.02|405.92|410.09|405.99|410.09|405.99|409.99|405.89|12
1632711880000|2021-09-27 03:04:40|410.12|406.02|410.14|406.04|410.15|406.05|410.04|405.94|13
1632711890000|2021-09-27 03:04:50|410.11|406.01|409.96|405.86|410.11|406.01|409.96|405.86|15
1632711900000|2021-09-27 03:05:00|410.02|405.92|410.13|406.03|410.13|406.03|409.96|405.86|13
1632711910000|2021-09-27 03:05:10|410.12|406.02|410.03|405.93|410.12|406.02|409.97|405.87|12
1632711920000|2021-09-27 03:05:20|409.98|405.88|410.11|406.01|410.11|406.01|409.93|405.83|12
1632711930000|2021-09-27 03:05:30|410.06|405.96|410.05|405.95|410.08|405.98|409.96|405.86|15
1632711940000|2021-09-27 03:05:40|410.06|405.96|410.07|405.97|410.09|405.99|409.95|405.85|6
1632711950000|2021-09-27 03:05:50|410.08|405.98|410.01|405.91|410.1|406|410.01|405.91|11
1632711960000|2021-09-27 03:06:00|409.99|405.89|409.93|405.83|410|405.9|409.93|405.83|11
1632711970000|2021-09-27 03:06:10|409.94|405.84|409.92|405.82|410|405.9|409.92|405.82|13
1632711980000|2021-09-27 03:06:20|409.9|405.8|409.85|405.75|409.9|405.8|409.76|405.66|8
1632711990000|2021-09-27 03:06:30|409.81|405.71|409.79|405.69|409.81|405.71|409.76|405.66|8
1632712000000|2021-09-27 03:06:40|409.8|405.7|409.9|405.8|409.9|405.8|409.74|405.64|10
1632712010000|2021-09-27 03:06:50|409.77|405.67|409.75|405.65|409.85|405.75|409.73|405.63|9
1632712020000|2021-09-27 03:07:00|409.77|405.67|409.77|405.67|409.77|405.67|409.74|405.64|7
1632712030000|2021-09-27 03:07:10|409.76|405.66|409.61|405.51|409.86|405.76|409.61|405.51|13
1632712040000|2021-09-27 03:07:20|409.58|405.48|409.48|405.38|409.58|405.48|409.47|405.37|13
1632712050000|2021-09-27 03:07:30|409.47|405.37|409.37|405.27|409.47|405.37|409.37|405.27|14
1632712060000|2021-09-27 03:07:40|409.39|405.29|409.73|405.63|409.77|405.67|409.39|405.29|16
1632712070000|2021-09-27 03:07:50|409.7|405.6|409.7|405.6|409.72|405.62|409.64|405.54|8
1632712080000|2021-09-27 03:08:00|409.68|405.58|409.66|405.56|409.77|405.67|409.63|405.53|15
1632712090000|2021-09-27 03:08:10|409.67|405.57|409.67|405.57|409.73|405.63|409.67|405.57|5
1632712100000|2021-09-27 03:08:20|409.69|405.59|409.58|405.48|409.69|405.59|409.56|405.46|17
1632712110000|2021-09-27 03:08:30|409.59|405.49|409.69|405.59|409.73|405.63|409.59|405.49|9
1632712120000|2021-09-27 03:08:40|409.68|405.58|409.68|405.58|409.68|405.58|409.61|405.51|8
1632712130000|2021-09-27 03:08:50|409.63|405.53|409.71|405.61|409.72|405.62|409.63|405.53|7
1632712140000|2021-09-27 03:09:00|409.7|405.6|409.69|405.59|409.7|405.6|409.63|405.53|7
1632712150000|2021-09-27 03:09:10|409.68|405.58|409.61|405.51|409.68|405.58|409.59|405.49|12
1632712160000|2021-09-27 03:09:20|409.57|405.47|409.55|405.45|409.61|405.51|409.53|405.43|8
1632712170000|2021-09-27 03:09:30|409.54|405.44|409.47|405.37|409.54|405.44|409.35|405.25|15
1632712180000|2021-09-27 03:09:40|409.44|405.34|409.49|405.39|409.5|405.4|409.43|405.33|13
1632712190000|2021-09-27 03:09:50|409.48|405.38|409.42|405.32|409.54|405.44|409.41|405.31|16
1632712200000|2021-09-27 03:10:00|409.39|405.29|409.35|405.25|409.39|405.29|409.22|405.12|15
1632712210000|2021-09-27 03:10:10|409.34|405.24|409.33|405.23|409.36|405.26|409.3|405.2|10
1632712220000|2021-09-27 03:10:20|409.35|405.25|409.4|405.3|409.4|405.3|409.25|405.15|10
1632712230000|2021-09-27 03:10:30|409.34|405.24|409.62|405.52|409.62|405.52|409.34|405.24|13
1632712240000|2021-09-27 03:10:40|409.59|405.49|409.56|405.46|409.6|405.5|409.53|405.43|12
1632712250000|2021-09-27 03:10:50|409.59|405.49|409.23|405.13|409.59|405.49|409.15|405.05|23
1632712260000|2021-09-27 03:11:00|409.24|405.14|409.13|405.03|409.25|405.15|409.1|405|9
1632712270000|2021-09-27 03:11:10|409.14|405.04|409.11|405.01|409.14|405.04|409.11|405.01|3
1632712280000|2021-09-27 03:11:20|409.12|405.02|408.9|404.8|409.13|405.03|408.85|404.75|15
1632712290000|2021-09-27 03:11:30|408.91|404.81|408.83|404.73|408.92|404.82|408.81|404.71|9
1632712300000|2021-09-27 03:11:40|408.81|404.71|408.85|404.75|408.88|404.78|408.81|404.71|7
1632712310000|2021-09-27 03:11:50|408.88|404.78|409.23|405.13|409.23|405.13|408.88|404.78|16
1632712320000|2021-09-27 03:12:00|409.25|405.15|409.33|405.23|409.36|405.26|409.25|405.15|11
1632712330000|2021-09-27 03:12:10|409.36|405.26|409.5|405.4|409.5|405.4|409.36|405.26|15
1632712340000|2021-09-27 03:12:20|409.49|405.39|409.43|405.33|409.49|405.39|409.43|405.33|6
1632712350000|2021-09-27 03:12:30|409.37|405.27|409.36|405.26|409.43|405.33|409.3|405.2|7
1632712360000|2021-09-27 03:12:40|409.37|405.27|409.3|405.2|409.37|405.27|409.26|405.16|10
1632712370000|2021-09-27 03:12:50|409.29|405.19|409.3|405.2|409.44|405.34|409.28|405.18|9
1632712380000|2021-09-27 03:13:00|409.37|405.27|409.29|405.19|409.37|405.27|409.23|405.13|16
1632712390000|2021-09-27 03:13:10|409.32|405.22|409.29|405.19|409.38|405.28|409.22|405.12|14
1632712400000|2021-09-27 03:13:20|409.3|405.2|409.27|405.17|409.3|405.2|409.22|405.12|9
1632712410000|2021-09-27 03:13:30|409.26|405.16|409.22|405.12|409.26|405.16|409.12|405.02|11
1632712420000|2021-09-27 03:13:40|409.21|405.11|409.21|405.11|409.23|405.13|409.16|405.06|13
1632712430000|2021-09-27 03:13:50|409.22|405.12|409.32|405.22|409.32|405.22|409.14|405.04|9
1632712440000|2021-09-27 03:14:00|409.3|405.2|409.34|405.24|409.34|405.24|409.2|405.1|8
1632712450000|2021-09-27 03:14:10|409.37|405.27|409.4|405.3|409.43|405.33|409.26|405.16|15
1632712460000|2021-09-27 03:14:20|409.52|405.42|409.68|405.58|409.69|405.59|409.52|405.42|17
1632712470000|2021-09-27 03:14:30|409.64|405.54|409.55|405.45|409.75|405.65|409.54|405.44|20
1632712480000|2021-09-27 03:14:40|409.51|405.41|409.35|405.25|409.51|405.41|409.34|405.24|18
1632712490000|2021-09-27 03:14:50|409.34|405.24|409.23|405.13|409.34|405.24|409.12|405.02|19
1632712500000|2021-09-27 03:15:00|409.22|405.12|409.28|405.18|409.28|405.18|409.22|405.12|6
1632712510000|2021-09-27 03:15:10|409.32|405.22|409.25|405.15|409.32|405.22|409.24|405.14|12
1632712520000|2021-09-27 03:15:20|409.27|405.17|409.26|405.16|409.35|405.25|409.24|405.14|10
1632712530000|2021-09-27 03:15:30|409.25|405.15|409.29|405.19|409.29|405.19|409.25|405.15|7
1632712540000|2021-09-27 03:15:40|409.33|405.23|409.51|405.41|409.55|405.45|409.3|405.2|18
1632712550000|2021-09-27 03:15:50|409.53|405.43|409.67|405.57|409.85|405.75|409.53|405.43|21
1632712560000|2021-09-27 03:16:00|409.62|405.52|409.04|404.94|409.62|405.52|409.04|404.94|24
1632712570000|2021-09-27 03:16:10|409.07|404.97|408.93|404.83|409.12|405.02|408.93|404.83|20
1632712580000|2021-09-27 03:16:20|408.89|404.79|408.82|404.72|408.89|404.79|408.78|404.68|11
1632712590000|2021-09-27 03:16:30|408.81|404.71|408.89|404.79|408.91|404.81|408.77|404.67|12
1632712600000|2021-09-27 03:16:40|408.9|404.8|408.9|404.8|409|404.9|408.88|404.78|14
1632712610000|2021-09-27 03:16:50|408.87|404.77|408.58|404.48|408.87|404.77|408.49|404.39|20
1632712620000|2021-09-27 03:17:00|408.56|404.46|408.26|404.16|408.56|404.46|408.25|404.15|15
1632712630000|2021-09-27 03:17:10|408.25|404.15|408.22|404.12|408.25|404.15|408.12|404.02|15
1632712640000|2021-09-27 03:17:20|408.2|404.1|408.5|404.4|408.54|404.44|408.2|404.1|19
1632712650000|2021-09-27 03:17:30|408.48|404.38|408.55|404.45|408.58|404.48|408.23|404.13|25
1632712660000|2021-09-27 03:17:40|408.56|404.46|408.75|404.65|408.78|404.68|408.56|404.46|19
1632712670000|2021-09-27 03:17:50|408.76|404.66|408.78|404.68|408.78|404.68|408.73|404.63|7
1632712680000|2021-09-27 03:18:00|408.72|404.62|408.84|404.74|408.96|404.86|408.72|404.62|25
1632712690000|2021-09-27 03:18:10|408.79|404.69|408.78|404.68|408.85|404.75|408.78|404.68|10
1632712700000|2021-09-27 03:18:20|408.76|404.66|408.65|404.55|408.76|404.66|408.57|404.47|14
1632712710000|2021-09-27 03:18:30|408.66|404.56|408.57|404.47|408.71|404.61|408.55|404.45|14
1632712720000|2021-09-27 03:18:40|408.56|404.46|408.57|404.47|408.57|404.47|408.53|404.43|6
1632712730000|2021-09-27 03:18:50|408.56|404.46|408.51|404.41|408.59|404.49|408.51|404.41|7
1632712740000|2021-09-27 03:19:00|408.59|404.49|408.66|404.56|408.66|404.56|408.46|404.36|14
1632712750000|2021-09-27 03:19:10|408.8|404.7|408.84|404.74|408.9|404.8|408.69|404.59|20
1632712760000|2021-09-27 03:19:20|408.83|404.73|408.74|404.64|408.83|404.73|408.74|404.64|14
1632712770000|2021-09-27 03:19:30|408.7|404.6|408.58|404.48|408.7|404.6|408.58|404.48|12
1632712780000|2021-09-27 03:19:40|408.55|404.45|408.55|404.45|408.56|404.46|408.55|404.45|3
1632712790000|2021-09-27 03:19:50|408.52|404.42|408.37|404.27|408.52|404.42|408.3|404.2|11
1632712800000|2021-09-27 03:20:00|408.35|404.25|408.35|404.25|408.44|404.34|408.35|404.25|9
1632712810000|2021-09-27 03:20:10|408.17|404.07|408.29|404.19|408.34|404.24|408.17|404.07|8
1632712820000|2021-09-27 03:20:20|408.34|404.24|408.41|404.31|408.48|404.38|408.34|404.24|11
1632712830000|2021-09-27 03:20:30|408.44|404.34|408.45|404.35|408.5|404.4|408.4|404.3|8
1632712840000|2021-09-27 03:20:40|408.6|404.5|408.32|404.22|408.62|404.52|408.2|404.1|17
1632712850000|2021-09-27 03:20:50|408.31|404.21|408.31|404.21|408.33|404.23|408.27|404.17|14
1632712860000|2021-09-27 03:21:00|408.25|404.15|408.33|404.23|408.33|404.23|408.23|404.13|17
1632712870000|2021-09-27 03:21:10|408.26|404.16|408.32|404.22|408.34|404.24|408.2|404.1|10
1632712880000|2021-09-27 03:21:20|408.37|404.27|408.65|404.55|408.65|404.55|408.32|404.22|19
1632712890000|2021-09-27 03:21:30|408.55|404.45|408.68|404.58|408.78|404.68|408.54|404.44|15
1632712900000|2021-09-27 03:21:40|408.7|404.6|409.08|404.98|409.12|405.02|408.7|404.6|22
1632712910000|2021-09-27 03:21:50|409.09|404.99|408.98|404.88|409.09|404.99|408.95|404.85|19
1632712920000|2021-09-27 03:22:00|408.93|404.83|408.8|404.7|408.97|404.87|408.8|404.7|14
1632712930000|2021-09-27 03:22:10|408.77|404.67|408.66|404.56|408.77|404.67|408.65|404.55|17
1632712940000|2021-09-27 03:22:20|408.6|404.5|408.59|404.49|408.7|404.6|408.59|404.49|12
1632712950000|2021-09-27 03:22:30|408.54|404.44|408.49|404.39|408.6|404.5|408.36|404.26|14
1632712960000|2021-09-27 03:22:40|408.48|404.38|408.54|404.44|408.61|404.51|408.47|404.37|7
1632712970000|2021-09-27 03:22:50|408.52|404.42|408.51|404.41|408.57|404.47|408.51|404.41|12
1632712980000|2021-09-27 03:23:00|408.49|404.39|408.55|404.45|408.62|404.52|408.47|404.37|19
1632712990000|2021-09-27 03:23:10|408.53|404.43|408.44|404.34|408.55|404.45|408.44|404.34|8
1632713000000|2021-09-27 03:23:20|408.45|404.35|408.61|404.51|408.63|404.53|408.39|404.29|15
1632713010000|2021-09-27 03:23:30|408.64|404.54|408.63|404.53|408.65|404.55|408.54|404.44|11
1632713020000|2021-09-27 03:23:40|408.57|404.47|408.62|404.52|408.65|404.55|408.57|404.47|13
1632713030000|2021-09-27 03:23:50|408.63|404.53|408.61|404.51|408.66|404.56|408.6|404.5|10
1632713040000|2021-09-27 03:24:00|408.63|404.53|408.44|404.34|408.64|404.54|408.44|404.34|9
1632713050000|2021-09-27 03:24:10|408.43|404.33|408.48|404.38|408.48|404.38|408.41|404.31|16
1632713060000|2021-09-27 03:24:20|408.43|404.33|408.57|404.47|408.61|404.51|408.42|404.32|19
1632713070000|2021-09-27 03:24:30|408.58|404.48|408.65|404.55|408.65|404.55|408.58|404.48|13
1632713080000|2021-09-27 03:24:40|408.64|404.54|408.45|404.35|408.64|404.54|408.44|404.34|15
1632713090000|2021-09-27 03:24:50|408.41|404.31|408.39|404.29|408.42|404.32|408.38|404.28|8
1632713100000|2021-09-27 03:25:00|408.25|404.15|408.39|404.29|408.43|404.33|408.25|404.15|14
1632713110000|2021-09-27 03:25:10|408.33|404.23|408.44|404.34|408.49|404.39|408.33|404.23|20
1632713120000|2021-09-27 03:25:20|408.45|404.35|408.37|404.27|408.45|404.35|408.27|404.17|12
1632713130000|2021-09-27 03:25:30|408.41|404.31|408.29|404.19|408.41|404.31|408.29|404.19|7
1632713140000|2021-09-27 03:25:40|408.3|404.2|408.15|404.05|408.3|404.2|408.05|403.95|12
1632713150000|2021-09-27 03:25:50|407.93|403.83|408.11|404.01|408.11|404.01|407.93|403.83|20
1632713160000|2021-09-27 03:26:00|408.16|404.06|407.96|403.86|408.16|404.06|407.95|403.85|7
1632713170000|2021-09-27 03:26:10|408.01|403.91|407.77|403.67|408.01|403.91|407.77|403.67|8
1632713180000|2021-09-27 03:26:20|407.82|403.72|407.94|403.84|407.96|403.86|407.81|403.71|12
1632713190000|2021-09-27 03:26:30|407.92|403.82|407.91|403.81|407.96|403.86|407.88|403.78|15
1632713200000|2021-09-27 03:26:40|407.92|403.82|407.96|403.86|407.98|403.88|407.87|403.77|19
1632713210000|2021-09-27 03:26:50|407.92|403.82|408.04|403.94|408.05|403.95|407.91|403.81|20
1632713220000|2021-09-27 03:27:00|408.05|403.95|408.04|403.94|408.06|403.96|408.03|403.93|7
1632713230000|2021-09-27 03:27:10|408.05|403.95|407.96|403.86|408.07|403.97|407.95|403.85|10
1632713240000|2021-09-27 03:27:20|407.98|403.88|407.89|403.79|407.98|403.88|407.8|403.7|17
1632713250000|2021-09-27 03:27:30|407.88|403.78|407.9|403.8|407.9|403.8|407.81|403.71|17
1632713260000|2021-09-27 03:27:40|407.89|403.79|407.96|403.86|407.99|403.89|407.87|403.77|14
1632713270000|2021-09-27 03:27:50|407.92|403.82|407.76|403.66|407.95|403.85|407.76|403.66|10
1632713280000|2021-09-27 03:28:00|407.91|403.81|407.91|403.81|407.91|403.81|407.91|403.81|1
1632713290000|2021-09-27 03:28:10|407.73|403.63|407.55|403.45|407.73|403.63|407.55|403.45|7
1632713300000|2021-09-27 03:28:20|407.57|403.47|407.42|403.32|407.57|403.47|407.42|403.32|17
1632713310000|2021-09-27 03:28:30|407.47|403.37|407.45|403.35|407.55|403.45|407.4|403.3|5
1632713320000|2021-09-27 03:28:40|407.4|403.3|407.27|403.17|407.46|403.36|407.23|403.13|20
1632713330000|2021-09-27 03:28:50|407.41|403.31|407.57|403.47|407.61|403.51|407.35|403.25|17
1632713340000|2021-09-27 03:29:00|407.61|403.51|407.21|403.11|407.61|403.51|407.21|403.11|23
1632713350000|2021-09-27 03:29:10|407.19|403.09|407.09|402.99|407.19|403.09|407.09|402.99|10
1632713360000|2021-09-27 03:29:20|407.12|403.02|407.21|403.11|407.25|403.15|407.12|403.02|7
1632713370000|2021-09-27 03:29:30|407.16|403.06|407.21|403.11|407.21|403.11|407.16|403.06|9
1632713380000|2021-09-27 03:29:40|407.17|403.07|407.18|403.08|407.25|403.15|407.1|403|7
1632713390000|2021-09-27 03:29:50|407.1|403|407.24|403.14|407.24|403.14|407.1|403|9
1632713400000|2021-09-27 03:30:00|407.25|403.15|407.16|403.06|407.4|403.3|407.16|403.06|12
1632713410000|2021-09-27 03:30:10|407.21|403.11|407.21|403.11|407.21|403.11|407.15|403.05|10
1632713420000|2021-09-27 03:30:20|407.2|403.1|407|402.9|407.21|403.11|407|402.9|10
1632713430000|2021-09-27 03:30:30|407.05|402.95|407.05|402.95|407.05|402.95|407.05|402.95|1
1632713450000|2021-09-27 03:30:50|407.09|402.99|407.05|402.95|407.09|402.99|407.05|402.95|2
1632713460000|2021-09-27 03:31:00|407.09|402.99|407|402.9|407.2|403.1|407|402.9|14
1632713470000|2021-09-27 03:31:10|407.1|403|407.17|403.07|407.17|403.07|407.1|403|4
1632713480000|2021-09-27 03:31:20|407.1|403|406.95|402.85|407.17|403.07|406.95|402.85|13
1632713490000|2021-09-27 03:31:30|406.88|402.78|406.97|402.87|406.98|402.88|406.83|402.73|17
1632713500000|2021-09-27 03:31:40|406.96|402.86|406.95|402.85|407.05|402.95|406.93|402.83|17
1632713510000|2021-09-27 03:31:50|406.94|402.84|406.93|402.83|406.94|402.84|406.86|402.76|12
1632713520000|2021-09-27 03:32:00|406.91|402.81|407.26|403.16|407.26|403.16|406.91|402.81|13
1632713530000|2021-09-27 03:32:10|407.19|403.09|407.3|403.2|407.31|403.21|407.16|403.06|10
1632713540000|2021-09-27 03:32:20|407.27|403.17|407.25|403.15|407.3|403.2|407.21|403.11|9
1632713550000|2021-09-27 03:32:30|407.21|403.11|407.21|403.11|407.25|403.15|407.15|403.05|12
1632713560000|2021-09-27 03:32:40|407.12|403.02|407.16|403.06|407.21|403.11|407.09|402.99|8
1632713570000|2021-09-27 03:32:50|407.17|403.07|407.06|402.96|407.17|403.07|407.06|402.96|19
1632713580000|2021-09-27 03:33:00|407.11|403.01|407.06|402.96|407.11|403.01|406.99|402.89|14
1632713590000|2021-09-27 03:33:10|406.99|402.89|406.91|402.81|406.99|402.89|406.85|402.75|18
1632713600000|2021-09-27 03:33:20|406.9|402.8|406.95|402.85|406.96|402.86|406.87|402.77|10
1632713610000|2021-09-27 03:33:30|406.94|402.84|406.92|402.82|406.94|402.84|406.87|402.77|9
1632713620000|2021-09-27 03:33:40|406.93|402.83|406.89|402.79|406.93|402.83|406.78|402.68|6
1632713630000|2021-09-27 03:33:50|406.88|402.78|406.87|402.77|406.91|402.81|406.78|402.68|7
1632713640000|2021-09-27 03:34:00|406.93|402.83|406.95|402.85|406.96|402.86|406.81|402.71|9
1632713650000|2021-09-27 03:34:10|406.82|402.72|407.25|403.15|407.27|403.17|406.82|402.72|24
1632713660000|2021-09-27 03:34:20|407.24|403.14|407.05|402.95|407.24|403.14|407.05|402.95|10
1632713670000|2021-09-27 03:34:30|407.02|402.92|406.77|402.67|407.05|402.95|406.77|402.67|19
1632713680000|2021-09-27 03:34:40|406.76|402.66|406.72|402.62|406.77|402.67|406.69|402.59|10
1632713690000|2021-09-27 03:34:50|406.7|402.6|406.73|402.63|406.76|402.66|406.63|402.53|8
1632713700000|2021-09-27 03:35:00|406.75|402.65|406.62|402.52|406.75|402.65|406.51|402.41|18
1632713710000|2021-09-27 03:35:10|406.7|402.6|406.59|402.49|406.7|402.6|406.59|402.49|12
1632713720000|2021-09-27 03:35:20|406.64|402.54|406.63|402.53|406.68|402.58|406.58|402.48|20
1632713730000|2021-09-27 03:35:30|406.64|402.54|406.63|402.53|406.65|402.55|406.48|402.38|14
1632713740000|2021-09-27 03:35:40|406.66|402.56|406.66|402.56|406.7|402.6|406.53|402.43|12
1632713750000|2021-09-27 03:35:50|406.65|402.55|406.69|402.59|406.79|402.69|406.57|402.47|8
1632713760000|2021-09-27 03:36:00|406.72|402.62|406.84|402.74|406.86|402.76|406.7|402.6|14
1632713770000|2021-09-27 03:36:10|406.85|402.75|406.91|402.81|406.93|402.83|406.85|402.75|12
1632713780000|2021-09-27 03:36:20|406.86|402.76|406.69|402.59|406.89|402.79|406.69|402.59|9
1632713790000|2021-09-27 03:36:30|406.7|402.6|406.6|402.5|406.73|402.63|406.56|402.46|8
1632713800000|2021-09-27 03:36:40|406.58|402.48|406.65|402.55|406.66|402.56|406.52|402.42|11
1632713810000|2021-09-27 03:36:50|406.64|402.54|406.62|402.52|406.67|402.57|406.56|402.46|6
1632713820000|2021-09-27 03:37:00|406.64|402.54|406.69|402.59|406.72|402.62|406.64|402.54|6
1632713830000|2021-09-27 03:37:10|406.63|402.53|406.62|402.52|406.68|402.58|406.6|402.5|7
1632713840000|2021-09-27 03:37:20|406.63|402.53|406.62|402.52|406.7|402.6|406.62|402.52|3
1632713850000|2021-09-27 03:37:30|406.6|402.5|406.6|402.5|406.65|402.55|406.6|402.5|8
1632713860000|2021-09-27 03:37:40|406.63|402.53|406.63|402.53|406.63|402.53|406.6|402.5|3
1632713870000|2021-09-27 03:37:50|406.61|402.51|406.63|402.53|406.63|402.53|406.6|402.5|3
1632713880000|2021-09-27 03:38:00|406.7|402.6|406.7|402.6|406.72|402.62|406.65|402.55|8
1632713890000|2021-09-27 03:38:10|406.73|402.63|407.14|403.04|407.16|403.06|406.71|402.61|19
1632713900000|2021-09-27 03:38:20|407.15|403.05|406.99|402.89|407.22|403.12|406.99|402.89|23
1632713910000|2021-09-27 03:38:30|407|402.9|406.95|402.85|407|402.9|406.77|402.67|14
1632713920000|2021-09-27 03:38:40|406.91|402.81|406.87|402.77|407.02|402.92|406.8|402.7|13
1632713930000|2021-09-27 03:38:50|406.89|402.79|406.87|402.77|406.9|402.8|406.87|402.77|9
1632713940000|2021-09-27 03:39:00|406.88|402.78|406.8|402.7|406.88|402.78|406.78|402.68|9
1632713950000|2021-09-27 03:39:10|406.86|402.76|406.9|402.8|407.02|402.92|406.86|402.76|12
1632713960000|2021-09-27 03:39:20|406.88|402.78|406.87|402.77|406.88|402.78|406.87|402.77|2
1632713970000|2021-09-27 03:39:30|406.82|402.72|406.82|402.72|406.89|402.79|406.79|402.69|7
1632713980000|2021-09-27 03:39:40|406.79|402.69|406.6|402.5|406.79|402.69|406.56|402.46|23
1632713990000|2021-09-27 03:39:50|406.52|402.42|406.56|402.46|406.56|402.46|406.46|402.36|5
1632714000000|2021-09-27 03:40:00|406.52|402.42|406.21|402.11|406.52|402.42|406.2|402.1|11
1632714010000|2021-09-27 03:40:10|406.24|402.14|406.24|402.14|406.34|402.24|406.16|402.06|26
1632714020000|2021-09-27 03:40:20|406.21|402.11|406.1|402|406.24|402.14|406.03|401.93|18
1632714030000|2021-09-27 03:40:30|406.15|402.05|406.14|402.04|406.15|402.05|406.02|401.92|8
1632714040000|2021-09-27 03:40:40|406.13|402.03|406.2|402.1|406.2|402.1|406.06|401.96|10
1632714060000|2021-09-27 03:41:00|406.17|402.07|406.54|402.44|406.54|402.44|406.17|402.07|12
1632714070000|2021-09-27 03:41:10|406.48|402.38|406.52|402.42|406.54|402.44|406.45|402.35|15
1632714080000|2021-09-27 03:41:20|406.5|402.4|406.5|402.4|406.52|402.42|406.47|402.37|7
1632714090000|2021-09-27 03:41:30|406.52|402.42|406.58|402.48|406.58|402.48|406.47|402.37|17
1632714100000|2021-09-27 03:41:40|406.59|402.49|406.57|402.47|406.59|402.49|406.56|402.46|3
1632714110000|2021-09-27 03:41:50|406.53|402.43|406.53|402.43|406.56|402.46|406.52|402.42|8
1632714120000|2021-09-27 03:42:00|406.54|402.44|406.55|402.45|406.6|402.5|406.5|402.4|6
1632714130000|2021-09-27 03:42:10|406.54|402.44|406.5|402.4|406.55|402.45|406.47|402.37|6
1632714140000|2021-09-27 03:42:20|406.4|402.3|406.4|402.3|406.5|402.4|406.4|402.3|4
1632714150000|2021-09-27 03:42:30|406.38|402.28|406.5|402.4|406.5|402.4|406.38|402.28|12
1632714160000|2021-09-27 03:42:40|406.48|402.38|406.46|402.36|406.5|402.4|406.46|402.36|3
1632714170000|2021-09-27 03:42:50|406.5|402.4|406.27|402.17|406.5|402.4|406.26|402.16|15
1632714180000|2021-09-27 03:43:00|406.21|402.11|406.07|401.97|406.21|402.11|406.07|401.97|13
1632714190000|2021-09-27 03:43:10|406.02|401.92|406.1|402|406.1|402|406|401.9|11
1632714200000|2021-09-27 03:43:20|405.92|401.82|406.16|402.06|406.2|402.1|405.92|401.82|14
1632714210000|2021-09-27 03:43:30|406.21|402.11|406.13|402.03|406.22|402.12|406.07|401.97|7
1632714220000|2021-09-27 03:43:40|406.14|402.04|406.17|402.07|406.2|402.1|406.07|401.97|7
1632714230000|2021-09-27 03:43:50|406.2|402.1|405.87|401.77|406.2|402.1|405.87|401.77|19
1632714240000|2021-09-27 03:44:00|405.86|401.76|405.52|401.42|405.94|401.84|405.5|401.4|33
1632714250000|2021-09-27 03:44:10|405.5|401.4|405.67|401.57|405.67|401.57|405.47|401.37|21
1632714260000|2021-09-27 03:44:20|405.64|401.54|405.67|401.57|405.69|401.59|405.58|401.48|14
1632714270000|2021-09-27 03:44:30|405.68|401.58|405.69|401.59|405.69|401.59|405.57|401.47|16
1632714280000|2021-09-27 03:44:40|405.68|401.58|405.83|401.73|405.87|401.77|405.68|401.58|16
1632714290000|2021-09-27 03:44:50|405.84|401.74|405.91|401.81|405.93|401.83|405.84|401.74|13
1632714300000|2021-09-27 03:45:00|405.96|401.86|406.02|401.92|406.02|401.92|405.96|401.86|9
1632714310000|2021-09-27 03:45:10|406|401.9|406.23|402.13|406.27|402.17|405.94|401.84|18
1632714320000|2021-09-27 03:45:20|406.26|402.16|406.39|402.29|406.44|402.34|406.22|402.12|16
1632714330000|2021-09-27 03:45:30|406.4|402.3|406.26|402.16|406.47|402.37|406.23|402.13|12
1632714340000|2021-09-27 03:45:40|406.25|402.15|406.11|402.01|406.25|402.15|406.09|401.99|9
1632714350000|2021-09-27 03:45:50|406.08|401.98|406.13|402.03|406.14|402.04|406.05|401.95|5
1632714360000|2021-09-27 03:46:00|406.15|402.05|406.2|402.1|406.24|402.14|406.15|402.05|6
1632714370000|2021-09-27 03:46:10|406.21|402.11|406.07|401.97|406.21|402.11|406.01|401.91|13
1632714380000|2021-09-27 03:46:20|405.97|401.87|405.84|401.74|405.97|401.87|405.84|401.74|17
1632714390000|2021-09-27 03:46:30|405.87|401.77|405.91|401.81|405.92|401.82|405.85|401.75|8
1632714400000|2021-09-27 03:46:40|405.87|401.77|405.9|401.8|405.92|401.82|405.87|401.77|6
1632714410000|2021-09-27 03:46:50|405.91|401.81|405.9|401.8|405.92|401.82|405.9|401.8|9
1632714420000|2021-09-27 03:47:00|405.89|401.79|405.64|401.54|405.9|401.8|405.62|401.52|22
1632714430000|2021-09-27 03:47:10|405.66|401.56|405.7|401.6|405.76|401.66|405.62|401.52|17
1632714440000|2021-09-27 03:47:20|405.69|401.59|405.67|401.57|405.7|401.6|405.67|401.57|5
1632714450000|2021-09-27 03:47:30|405.65|401.55|405.74|401.64|405.78|401.68|405.64|401.54|13
1632714460000|2021-09-27 03:47:40|405.75|401.65|405.6|401.5|405.8|401.7|405.6|401.5|17
1632714470000|2021-09-27 03:47:50|405.62|401.52|405.48|401.38|405.62|401.52|405.48|401.38|14
1632714480000|2021-09-27 03:48:00|405.51|401.41|405.52|401.42|405.55|401.45|405.45|401.35|13
1632714490000|2021-09-27 03:48:10|405.51|401.41|405.6|401.5|405.6|401.5|405.47|401.37|12
1632714500000|2021-09-27 03:48:20|405.63|401.53|405.4|401.3|405.63|401.53|405.4|401.3|16
1632714510000|2021-09-27 03:48:30|405.43|401.33|405.46|401.36|405.5|401.4|405.4|401.3|12
1632714520000|2021-09-27 03:48:40|405.44|401.34|405.35|401.25|405.47|401.37|405.31|401.21|11
1632714530000|2021-09-27 03:48:50|405.34|401.24|405.39|401.29|405.4|401.3|405.29|401.19|16
1632714540000|2021-09-27 03:49:00|405.38|401.28|405.32|401.22|405.42|401.32|405.23|401.13|18
1632714550000|2021-09-27 03:49:10|405.3|401.2|405.31|401.21|405.37|401.27|405.24|401.14|16
1632714560000|2021-09-27 03:49:20|405.32|401.22|405.3|401.2|405.32|401.22|405.2|401.1|6
1632714570000|2021-09-27 03:49:30|405.35|401.25|405.31|401.21|405.38|401.28|405.2|401.1|11
1632714580000|2021-09-27 03:49:40|405.09|400.99|405|400.9|405.09|400.99|405|400.9|7
1632714590000|2021-09-27 03:49:50|405.05|400.95|405.19|401.09|405.19|401.09|404.9|400.8|13
1632714600000|2021-09-27 03:50:00|405.2|401.1|405.04|400.94|405.25|401.15|405.01|400.91|16
1632714610000|2021-09-27 03:50:10|405.03|400.93|405.12|401.02|405.16|401.06|405.03|400.93|18
1632714620000|2021-09-27 03:50:20|405.11|401.01|405.25|401.15|405.25|401.15|405.1|401|12
1632714630000|2021-09-27 03:50:30|405.22|401.12|405.1|401|405.26|401.16|405.09|400.99|17
1632714640000|2021-09-27 03:50:40|405.09|400.99|405.06|400.96|405.1|401|404.96|400.86|19
1632714650000|2021-09-27 03:50:50|405.07|400.97|405.07|400.97|405.15|401.05|405.04|400.94|21
1632714660000|2021-09-27 03:51:00|405.05|400.95|405.55|401.45|405.55|401.45|405|400.9|22
1632714670000|2021-09-27 03:51:10|405.53|401.43|405.5|401.4|405.66|401.56|405.46|401.36|25
1632714680000|2021-09-27 03:51:20|405.49|401.39|405.72|401.62|405.75|401.65|405.48|401.38|24
1632714690000|2021-09-27 03:51:30|405.74|401.64|405.94|401.84|405.94|401.84|405.74|401.64|16
1632714700000|2021-09-27 03:51:40|405.95|401.85|406.28|402.18|406.28|402.18|405.92|401.82|26
1632714710000|2021-09-27 03:51:50|406.39|402.29|406.25|402.15|406.53|402.43|406.25|402.15|17
1632714720000|2021-09-27 03:52:00|406.3|402.2|406.4|402.3|406.45|402.35|406.28|402.18|13
1632714730000|2021-09-27 03:52:10|406.35|402.25|405.89|401.79|406.42|402.32|405.89|401.79|24
1632714740000|2021-09-27 03:52:20|405.88|401.78|405.73|401.63|405.88|401.78|405.73|401.63|20
1632714750000|2021-09-27 03:52:30|405.7|401.6|405.7|401.6|405.7|401.6|405.64|401.54|13
1632714760000|2021-09-27 03:52:40|405.67|401.57|405.49|401.39|405.75|401.65|405.44|401.34|19
1632714770000|2021-09-27 03:52:50|405.51|401.41|405.67|401.57|405.67|401.57|405.47|401.37|20
1632714780000|2021-09-27 03:53:00|405.69|401.59|406.14|402.04|406.15|402.05|405.69|401.59|21
1632714790000|2021-09-27 03:53:10|406.15|402.05|406.04|401.94|406.2|402.1|405.95|401.85|18
1632714800000|2021-09-27 03:53:20|406.01|401.91|406.03|401.93|406.03|401.93|405.99|401.89|4
1632714810000|2021-09-27 03:53:30|406.04|401.94|406.06|401.96|406.06|401.96|406|401.9|8
1632714820000|2021-09-27 03:53:40|406.05|401.95|406.11|402.01|406.11|402.01|406.02|401.92|12
1632714830000|2021-09-27 03:53:50|406.08|401.98|406.05|401.95|406.11|402.01|406.04|401.94|5
1632714840000|2021-09-27 03:54:00|406.04|401.94|406.23|402.13|406.23|402.13|406.04|401.94|13
1632714850000|2021-09-27 03:54:10|406.21|402.11|406.05|401.95|406.21|402.11|406.05|401.95|4
1632714860000|2021-09-27 03:54:20|406.04|401.94|405.91|401.81|406.05|401.95|405.85|401.75|17
1632714870000|2021-09-27 03:54:30|405.83|401.73|405.85|401.75|405.96|401.86|405.83|401.73|9
1632714880000|2021-09-27 03:54:40|405.9|401.8|405.83|401.73|405.94|401.84|405.83|401.73|10
1632714890000|2021-09-27 03:54:50|405.84|401.74|405.7|401.6|405.85|401.75|405.7|401.6|8
1632714900000|2021-09-27 03:55:00|405.69|401.59|405.72|401.62|405.76|401.66|405.68|401.58|6
1632714910000|2021-09-27 03:55:10|405.71|401.61|405.76|401.66|405.76|401.66|405.68|401.58|16
1632714920000|2021-09-27 03:55:20|405.79|401.69|405.99|401.89|405.99|401.89|405.79|401.69|13
1632714930000|2021-09-27 03:55:30|405.98|401.88|405.8|401.7|406.03|401.93|405.8|401.7|5
1632714940000|2021-09-27 03:55:40|405.81|401.71|405.95|401.85|405.95|401.85|405.78|401.68|6
1632714950000|2021-09-27 03:55:50|405.96|401.86|406.01|401.91|406.04|401.94|405.95|401.85|10
1632714960000|2021-09-27 03:56:00|406.04|401.94|405.9|401.8|406.04|401.94|405.9|401.8|5
1632714970000|2021-09-27 03:56:10|405.85|401.75|405.64|401.54|405.86|401.76|405.63|401.53|19
1632714980000|2021-09-27 03:56:20|405.63|401.53|405.85|401.75|405.85|401.75|405.6|401.5|14
1632714990000|2021-09-27 03:56:30|405.81|401.71|406|401.9|406|401.9|405.8|401.7|11
1632715000000|2021-09-27 03:56:40|406.01|401.91|405.94|401.84|406.01|401.91|405.94|401.84|10
1632715010000|2021-09-27 03:56:50|405.96|401.86|405.99|401.89|405.99|401.89|405.96|401.86|10
1632715020000|2021-09-27 03:57:00|405.98|401.88|405.98|401.88|405.99|401.89|405.98|401.88|3
1632715030000|2021-09-27 03:57:10|405.96|401.86|406.14|402.04|406.15|402.05|405.96|401.86|11
1632715040000|2021-09-27 03:57:20|406.15|402.05|406.34|402.24|406.35|402.25|406.15|402.05|10
1632715050000|2021-09-27 03:57:30|406.33|402.23|406.45|402.35|406.53|402.43|406.32|402.22|22
1632715060000|2021-09-27 03:57:40|406.46|402.36|406.57|402.47|406.6|402.5|406.46|402.36|12
1632715070000|2021-09-27 03:57:50|406.56|402.46|406.5|402.4|406.57|402.47|406.48|402.38|12
1632715080000|2021-09-27 03:58:00|406.49|402.39|406.41|402.31|406.52|402.42|406.11|402.01|20
1632715090000|2021-09-27 03:58:10|406.42|402.32|406.25|402.15|406.42|402.32|406.21|402.11|16
1632715100000|2021-09-27 03:58:20|406.24|402.14|406.04|401.94|406.25|402.15|405.99|401.89|16
1632715110000|2021-09-27 03:58:30|406.01|401.91|405.99|401.89|406.03|401.93|405.97|401.87|8
1632715120000|2021-09-27 03:58:40|406.03|401.93|405.8|401.7|406.03|401.93|405.8|401.7|12
1632715130000|2021-09-27 03:58:50|405.81|401.71|405.81|401.71|405.81|401.71|405.81|401.71|1
1632715140000|2021-09-27 03:59:00|405.87|401.77|405.73|401.63|405.92|401.82|405.73|401.63|13
1632715150000|2021-09-27 03:59:10|405.7|401.6|405.86|401.76|405.89|401.79|405.65|401.55|19
1632715160000|2021-09-27 03:59:20|405.81|401.71|405.8|401.7|405.84|401.74|405.8|401.7|7
1632715170000|2021-09-27 03:59:30|405.85|401.75|405.8|401.7|405.85|401.75|405.79|401.69|3
1632715180000|2021-09-27 03:59:40|405.79|401.69|405.79|401.69|405.83|401.73|405.79|401.69|4
1632715190000|2021-09-27 03:59:50|405.78|401.68|406.2|402.1|406.2|402.1|405.78|401.68|18
1632715200000|2021-09-27 04:00:00|406.18|402.08|406.44|402.34|406.44|402.34|406.18|402.08|10
1632715210000|2021-09-27 04:00:10|406.42|402.32|406.48|402.38|406.54|402.44|406.42|402.32|12
1632715220000|2021-09-27 04:00:20|406.47|402.37|406.28|402.18|406.52|402.42|406.28|402.18|18
1632715230000|2021-09-27 04:00:30|406.29|402.19|406.19|402.09|406.29|402.19|406.19|402.09|7
1632715240000|2021-09-27 04:00:40|406.18|402.08|406.23|402.13|406.25|402.15|406.17|402.07|10
1632715250000|2021-09-27 04:00:50|406.19|402.09|406|401.9|406.25|402.15|405.95|401.85|12
1632715260000|2021-09-27 04:01:00|405.95|401.85|406.31|402.21|406.4|402.3|405.95|401.85|24
1632715270000|2021-09-27 04:01:10|406.35|402.25|406.27|402.17|406.44|402.34|406.25|402.15|19
1632715280000|2021-09-27 04:01:20|406.25|402.15|406.25|402.15|406.29|402.19|406.1|402|22
1632715290000|2021-09-27 04:01:30|406.26|402.16|406.33|402.23|406.36|402.26|406.26|402.16|17
1632715300000|2021-09-27 04:01:40|406.32|402.22|406.25|402.15|406.39|402.29|406.25|402.15|15
1632715310000|2021-09-27 04:01:50|406.3|402.2|406.2|402.1|406.33|402.23|406.2|402.1|14
1632715320000|2021-09-27 04:02:00|406.13|402.03|406.04|401.94|406.14|402.04|406.02|401.92|13
1632715330000|2021-09-27 04:02:10|406.14|402.04|406.05|401.95|406.14|402.04|406.05|401.95|7
1632715340000|2021-09-27 04:02:20|406.04|401.94|406.07|401.97|406.08|401.98|406.01|401.91|10
1632715350000|2021-09-27 04:02:30|406.05|401.95|405.95|401.85|406.07|401.97|405.93|401.83|15
1632715360000|2021-09-27 04:02:40|405.96|401.86|405.91|401.81|405.99|401.89|405.8|401.7|17
1632715370000|2021-09-27 04:02:50|405.86|401.76|405.6|401.5|405.91|401.81|405.6|401.5|13
1632715380000|2021-09-27 04:03:00|405.58|401.48|405.58|401.48|405.6|401.5|405.58|401.48|3
1632715390000|2021-09-27 04:03:10|405.6|401.5|405.66|401.56|405.75|401.65|405.6|401.5|22
1632715400000|2021-09-27 04:03:20|405.62|401.52|405.45|401.35|405.62|401.52|405.4|401.3|9
1632715410000|2021-09-27 04:03:30|405.41|401.31|405.34|401.24|405.43|401.33|405.25|401.15|20
1632715420000|2021-09-27 04:03:40|405.33|401.23|405.34|401.24|405.38|401.28|405.29|401.19|17
1632715430000|2021-09-27 04:03:50|405.33|401.23|405.32|401.22|405.35|401.25|405.3|401.2|11
1632715440000|2021-09-27 04:04:00|405.3|401.2|405.53|401.43|405.56|401.46|405.3|401.2|17
1632715450000|2021-09-27 04:04:10|405.51|401.41|405.53|401.43|405.55|401.45|405.51|401.41|15
1632715460000|2021-09-27 04:04:20|405.6|401.5|405.83|401.73|405.83|401.73|405.55|401.45|19
1632715470000|2021-09-27 04:04:30|405.84|401.74|406.02|401.92|406.06|401.96|405.83|401.73|20
1632715480000|2021-09-27 04:04:40|406.03|401.93|406|401.9|406.04|401.94|405.98|401.88|14
1632715490000|2021-09-27 04:04:50|406.02|401.92|406.29|402.19|406.29|402.19|405.96|401.86|21
1632715500000|2021-09-27 04:05:00|406.3|402.2|406.16|402.06|406.35|402.25|406.16|402.06|21
1632715510000|2021-09-27 04:05:10|406.15|402.05|406.53|402.43|406.53|402.43|406.14|402.04|24
1632715520000|2021-09-27 04:05:20|406.52|402.42|406.89|402.79|406.9|402.8|406.52|402.42|19
1632715530000|2021-09-27 04:05:30|406.9|402.8|406.96|402.86|407.04|402.94|406.85|402.75|24
1632715540000|2021-09-27 04:05:40|406.97|402.87|406.86|402.76|406.97|402.87|406.8|402.7|13
1632715550000|2021-09-27 04:05:50|406.89|402.79|406.5|402.4|406.89|402.79|406.5|402.4|13
1632715560000|2021-09-27 04:06:00|406.61|402.51|406.21|402.11|406.61|402.51|406|401.9|19
1632715570000|2021-09-27 04:06:10|406.26|402.16|406.31|402.21|406.33|402.23|406.22|402.12|16
1632715580000|2021-09-27 04:06:20|406.32|402.22|406.33|402.23|406.36|402.26|406.3|402.2|14
1632715590000|2021-09-27 04:06:30|406.35|402.25|406.37|402.27|406.38|402.28|406.35|402.25|21
1632715600000|2021-09-27 04:06:40|406.38|402.28|406.5|402.4|406.56|402.46|406.37|402.27|18
1632715610000|2021-09-27 04:06:50|406.49|402.39|406.37|402.27|406.5|402.4|406.3|402.2|10
1632715620000|2021-09-27 04:07:00|406.34|402.24|406.54|402.44|406.54|402.44|406.33|402.23|23
1632715630000|2021-09-27 04:07:10|406.53|402.43|406.57|402.47|406.85|402.75|406.5|402.4|18
1632715640000|2021-09-27 04:07:20|406.54|402.44|406.61|402.51|406.64|402.54|406.43|402.33|31
1632715650000|2021-09-27 04:07:30|406.59|402.49|406.66|402.56|406.76|402.66|406.59|402.49|18
1632715660000|2021-09-27 04:07:40|406.6|402.5|406.66|402.56|406.75|402.65|406.6|402.5|21
1632715670000|2021-09-27 04:07:50|406.64|402.54|406.66|402.56|406.67|402.57|406.6|402.5|24
1632715680000|2021-09-27 04:08:00|406.63|402.53|406.53|402.43|406.66|402.56|406.53|402.43|21
1632715690000|2021-09-27 04:08:10|406.52|402.42|406.42|402.32|406.52|402.42|406.4|402.3|12
1632715700000|2021-09-27 04:08:20|406.45|402.35|406.41|402.31|406.45|402.35|406.4|402.3|11
1632715710000|2021-09-27 04:08:30|406.44|402.34|406.44|402.34|406.45|402.35|406.4|402.3|17
1632715720000|2021-09-27 04:08:40|406.41|402.31|406.42|402.32|406.44|402.34|406.41|402.31|24
1632715730000|2021-09-27 04:08:50|406.41|402.31|406.1|402|406.44|402.34|406.1|402|20
1632715740000|2021-09-27 04:09:00|406.11|402.01|406.03|401.93|406.13|402.03|405.81|401.71|25
1632715750000|2021-09-27 04:09:10|406.13|402.03|406.19|402.09|406.25|402.15|406.1|402|17
1632715760000|2021-09-27 04:09:20|406.22|402.12|406.25|402.15|406.3|402.2|406.18|402.08|16
1632715770000|2021-09-27 04:09:30|406.26|402.16|406.31|402.21|406.33|402.23|406.25|402.15|13
1632715780000|2021-09-27 04:09:40|406.3|402.2|406.28|402.18|406.3|402.2|406.28|402.18|3
1632715800000|2021-09-27 04:10:00|406.29|402.19|406.02|401.92|406.3|402.2|406.02|401.92|17
1632715810000|2021-09-27 04:10:10|406.01|401.91|406.57|402.47|406.57|402.47|406.01|401.91|22
1632715820000|2021-09-27 04:10:20|406.55|402.45|406.63|402.53|406.63|402.53|406.48|402.38|12
1632715830000|2021-09-27 04:10:30|406.62|402.52|406.69|402.59|406.77|402.67|406.62|402.52|14
1632715840000|2021-09-27 04:10:40|406.68|402.58|406.66|402.56|406.69|402.59|406.66|402.56|19
1632715850000|2021-09-27 04:10:50|406.67|402.57|406.68|402.58|406.68|402.58|406.66|402.56|12
1632715860000|2021-09-27 04:11:00|406.69|402.59|406.78|402.68|406.78|402.68|406.68|402.58|18
1632715870000|2021-09-27 04:11:10|406.76|402.66|406.8|402.7|406.85|402.75|406.75|402.65|22
1632715880000|2021-09-27 04:11:20|406.78|402.68|407.34|403.24|407.34|403.24|406.78|402.68|24
1632715890000|2021-09-27 04:11:30|407.37|403.27|407.19|403.09|407.37|403.27|407.09|402.99|22
1632715900000|2021-09-27 04:11:40|407.16|403.06|407.25|403.15|407.27|403.17|407.1|403|17
1632715910000|2021-09-27 04:11:50|407.24|403.14|407.22|403.12|407.25|403.15|407.13|403.03|9
1632715920000|2021-09-27 04:12:00|407.23|403.13|407.3|403.2|407.3|403.2|407.23|403.13|7
1632715930000|2021-09-27 04:12:10|407.31|403.21|407.25|403.15|407.31|403.21|407.25|403.15|10
1632715940000|2021-09-27 04:12:20|407.26|403.16|407.29|403.19|407.3|403.2|407.26|403.16|8
1632715950000|2021-09-27 04:12:30|407.27|403.17|407.3|403.2|407.3|403.2|407.27|403.17|3
1632715960000|2021-09-27 04:12:40|407.29|403.19|407.33|403.23|407.33|403.23|407.25|403.15|8
1632715970000|2021-09-27 04:12:50|407.34|403.24|407.37|403.27|407.38|403.28|407.32|403.22|16
1632715980000|2021-09-27 04:13:00|407.43|403.33|407.5|403.4|407.5|403.4|407.41|403.31|8
1632715990000|2021-09-27 04:13:10|407.51|403.41|407.46|403.36|407.51|403.41|407.46|403.36|3
1632716000000|2021-09-27 04:13:20|407.4|403.3|407.27|403.17|407.5|403.4|407.27|403.17|15
1632716010000|2021-09-27 04:13:30|407.33|403.23|407.34|403.24|407.38|403.28|407.26|403.16|9
1632716020000|2021-09-27 04:13:40|407.38|403.28|407.27|403.17|407.38|403.28|407.27|403.17|9
1632716030000|2021-09-27 04:13:50|407.28|403.18|407.14|403.04|407.38|403.28|407.13|403.03|9
1632716040000|2021-09-27 04:14:00|407.17|403.07|407.13|403.03|407.23|403.13|407.1|403|11
1632716050000|2021-09-27 04:14:10|407.11|403.01|407.15|403.05|407.15|403.05|407.11|403.01|5
1632716060000|2021-09-27 04:14:20|407.1|403|407.07|402.97|407.15|403.05|407.07|402.97|10
1632716070000|2021-09-27 04:14:30|407.2|403.1|407.15|403.05|407.21|403.11|407.08|402.98|9
1632716080000|2021-09-27 04:14:40|407.18|403.08|407.25|403.15|407.26|403.16|407.13|403.03|12
1632716090000|2021-09-27 04:14:50|407.26|403.16|407.25|403.15|407.26|403.16|407.19|403.09|4
1632716100000|2021-09-27 04:15:00|407.18|403.08|407.28|403.18|407.28|403.18|407.18|403.08|3
1632716110000|2021-09-27 04:15:10|407.3|403.2|407.2|403.1|407.3|403.2|407.2|403.1|5
1632716120000|2021-09-27 04:15:20|407.08|402.98|407.03|402.93|407.12|403.02|407.03|402.93|8
1632716130000|2021-09-27 04:15:30|407.02|402.92|407.06|402.96|407.18|403.08|407|402.9|19
1632716140000|2021-09-27 04:15:40|407.04|402.94|407.05|402.95|407.1|403|407.02|402.92|10
1632716150000|2021-09-27 04:15:50|407.03|402.93|406.91|402.81|407.04|402.94|406.9|402.8|16
1632716160000|2021-09-27 04:16:00|406.9|402.8|406.94|402.84|406.94|402.84|406.9|402.8|8
1632716170000|2021-09-27 04:16:10|406.91|402.81|406.88|402.78|406.93|402.83|406.88|402.78|11
1632716180000|2021-09-27 04:16:20|406.91|402.81|406.81|402.71|406.91|402.81|406.76|402.66|11
1632716190000|2021-09-27 04:16:30|406.8|402.7|406.61|402.51|406.81|402.71|406.61|402.51|13
1632716200000|2021-09-27 04:16:40|406.7|402.6|406.85|402.75|406.85|402.75|406.66|402.56|11
1632716210000|2021-09-27 04:16:50|406.81|402.71|406.83|402.73|406.89|402.79|406.79|402.69|11
1632716220000|2021-09-27 04:17:00|406.87|402.77|406.84|402.74|406.89|402.79|406.83|402.73|14
1632716230000|2021-09-27 04:17:10|406.89|402.79|406.79|402.69|406.89|402.79|406.78|402.68|19
1632716240000|2021-09-27 04:17:20|406.8|402.7|406.8|402.7|406.85|402.75|406.7|402.6|14
1632716250000|2021-09-27 04:17:30|406.85|402.75|406.88|402.78|406.9|402.8|406.7|402.6|10
1632716260000|2021-09-27 04:17:40|406.86|402.76|406.93|402.83|406.96|402.86|406.86|402.76|16
1632716270000|2021-09-27 04:17:50|406.94|402.84|406.98|402.88|407.01|402.91|406.89|402.79|16
1632716280000|2021-09-27 04:18:00|406.93|402.83|407.05|402.95|407.05|402.95|406.93|402.83|8
1632716290000|2021-09-27 04:18:10|407.1|403|407.04|402.94|407.1|403|407.04|402.94|9
1632716300000|2021-09-27 04:18:20|406.96|402.86|406.84|402.74|406.96|402.86|406.82|402.72|15
1632716310000|2021-09-27 04:18:30|406.8|402.7|406.65|402.55|406.8|402.7|406.61|402.51|19
1632716320000|2021-09-27 04:18:40|406.6|402.5|406.69|402.59|406.69|402.59|406.6|402.5|12
1632716330000|2021-09-27 04:18:50|406.66|402.56|406.75|402.65|406.79|402.69|406.6|402.5|15
1632716340000|2021-09-27 04:19:00|406.74|402.64|406.73|402.63|406.8|402.7|406.66|402.56|10
1632716350000|2021-09-27 04:19:10|406.78|402.68|406.78|402.68|406.8|402.7|406.7|402.6|14
1632716360000|2021-09-27 04:19:20|406.73|402.63|406.7|402.6|406.73|402.63|406.63|402.53|11
1632716370000|2021-09-27 04:19:30|406.75|402.65|406.68|402.58|406.75|402.65|406.6|402.5|11
1632716380000|2021-09-27 04:19:40|406.67|402.57|406.75|402.65|406.75|402.65|406.64|402.54|12
1632716390000|2021-09-27 04:19:50|406.7|402.6|406.67|402.57|406.7|402.6|406.6|402.5|13
1632716400000|2021-09-27 04:20:00|406.68|402.58|406.54|402.44|406.7|402.6|406.53|402.43|24
1632716410000|2021-09-27 04:20:10|406.65|402.55|406.42|402.32|406.67|402.57|406.42|402.32|17
1632716420000|2021-09-27 04:20:20|406.4|402.3|406.39|402.29|406.4|402.3|406.39|402.29|2
1632716430000|2021-09-27 04:20:30|406.38|402.28|406.45|402.35|406.45|402.35|406.2|402.1|17
1632716440000|2021-09-27 04:20:40|406.43|402.33|406.48|402.38|406.5|402.4|406.38|402.28|21
1632716450000|2021-09-27 04:20:50|406.49|402.39|405.95|401.85|406.49|402.39|405.9|401.8|20
1632716460000|2021-09-27 04:21:00|405.96|401.86|405.95|401.85|406.25|402.15|405.95|401.85|23
1632716470000|2021-09-27 04:21:10|405.96|401.86|406.03|401.93|406.03|401.93|405.96|401.86|16
1632716480000|2021-09-27 04:21:20|405.99|401.89|406|401.9|406.01|401.91|405.96|401.86|20
1632716490000|2021-09-27 04:21:30|405.99|401.89|406|401.9|406|401.9|405.92|401.82|12
1632716500000|2021-09-27 04:21:40|405.99|401.89|405.97|401.87|406|401.9|405.97|401.87|6
1632716510000|2021-09-27 04:21:50|405.9|401.8|405.84|401.74|405.91|401.81|405.81|401.71|18
1632716520000|2021-09-27 04:22:00|405.8|401.7|406.1|402|406.14|402.04|405.8|401.7|17
1632716530000|2021-09-27 04:22:10|406.08|401.98|405.75|401.65|406.15|402.05|405.7|401.6|19
1632716540000|2021-09-27 04:22:20|405.7|401.6|405.9|401.8|405.9|401.8|405.7|401.6|20
1632716550000|2021-09-27 04:22:30|405.88|401.78|405.77|401.67|405.9|401.8|405.77|401.67|19
1632716560000|2021-09-27 04:22:40|405.88|401.78|406.1|402|406.1|402|405.85|401.75|23
1632716570000|2021-09-27 04:22:50|406.05|401.95|406.09|401.99|406.1|402|406|401.9|19
1632716580000|2021-09-27 04:23:00|406|401.9|406.3|402.2|406.3|402.2|405.97|401.87|25
1632716590000|2021-09-27 04:23:10|406.35|402.25|406.28|402.18|406.36|402.26|406.21|402.11|25
1632716600000|2021-09-27 04:23:20|406.24|402.14|406.11|402.01|406.28|402.18|406.1|402|20
1632716610000|2021-09-27 04:23:30|406.1|402|406.13|402.03|406.15|402.05|406.07|401.97|15
1632716620000|2021-09-27 04:23:40|406.15|402.05|406.06|401.96|406.15|402.05|406.06|401.96|7
1632716630000|2021-09-27 04:23:50|406.04|401.94|406.14|402.04|406.25|402.15|406.04|401.94|20
1632716640000|2021-09-27 04:24:00|406.1|402|406.01|401.91|406.15|402.05|406.01|401.91|21
1632716650000|2021-09-27 04:24:10|406.09|401.99|405.8|401.7|406.09|401.99|405.79|401.69|14
1632716660000|2021-09-27 04:24:20|405.84|401.74|405.85|401.75|405.9|401.8|405.79|401.69|16
1632716670000|2021-09-27 04:24:30|405.82|401.72|405.69|401.59|405.82|401.72|405.69|401.59|6
1632716680000|2021-09-27 04:24:40|405.7|401.6|405.69|401.59|405.7|401.6|405.67|401.57|18
1632716690000|2021-09-27 04:24:50|405.68|401.58|405.51|401.41|405.68|401.58|405.4|401.3|16
1632716700000|2021-09-27 04:25:00|405.43|401.33|405.44|401.34|405.55|401.45|405.42|401.32|19
1632716710000|2021-09-27 04:25:10|405.45|401.35|405.74|401.64|405.75|401.65|405.41|401.31|21
1632716720000|2021-09-27 04:25:20|405.7|401.6|405.8|401.7|405.82|401.72|405.7|401.6|11
1632716730000|2021-09-27 04:25:30|405.82|401.72|405.81|401.71|405.85|401.75|405.71|401.61|10
1632716740000|2021-09-27 04:25:40|405.85|401.75|406.03|401.93|406.05|401.95|405.76|401.66|24
1632716750000|2021-09-27 04:25:50|406.02|401.92|406.02|401.92|406.06|401.96|406.01|401.91|14
1632716760000|2021-09-27 04:26:00|406.04|401.94|405.86|401.76|406.04|401.94|405.85|401.75|20
1632716770000|2021-09-27 04:26:10|405.87|401.77|406.01|401.91|406.05|401.95|405.85|401.75|16
1632716780000|2021-09-27 04:26:20|406.02|401.92|405.99|401.89|406.02|401.92|405.96|401.86|21
1632716790000|2021-09-27 04:26:30|405.97|401.87|406.01|401.91|406.05|401.95|405.95|401.85|18
1632716800000|2021-09-27 04:26:40|406.03|401.93|406|401.9|406.07|401.97|406|401.9|8
1632716810000|2021-09-27 04:26:50|406.01|401.91|405.74|401.64|406.01|401.91|405.7|401.6|12
1632716820000|2021-09-27 04:27:00|405.75|401.65|406.28|402.18|406.28|402.18|405.72|401.62|17
1632716830000|2021-09-27 04:27:10|406.31|402.21|405.99|401.89|406.31|402.21|405.95|401.85|15
1632716840000|2021-09-27 04:27:20|405.96|401.86|405.7|401.6|405.98|401.88|405.7|401.6|13
1632716850000|2021-09-27 04:27:30|405.75|401.65|405.7|401.6|405.75|401.65|405.7|401.6|11
1632716860000|2021-09-27 04:27:40|405.69|401.59|405.64|401.54|405.73|401.63|405.64|401.54|6
1632716870000|2021-09-27 04:27:50|405.7|401.6|405.7|401.6|405.7|401.6|405.69|401.59|3
1632716880000|2021-09-27 04:28:00|405.69|401.59|405.8|401.7|405.8|401.7|405.69|401.59|9
1632716890000|2021-09-27 04:28:10|405.85|401.75|405.89|401.79|405.91|401.81|405.72|401.62|15
1632716900000|2021-09-27 04:28:20|405.88|401.78|405.95|401.85|405.99|401.89|405.88|401.78|13
1632716910000|2021-09-27 04:28:30|405.98|401.88|405.85|401.75|405.99|401.89|405.85|401.75|10
1632716920000|2021-09-27 04:28:40|405.8|401.7|405.9|401.8|405.9|401.8|405.8|401.7|3
1632716930000|2021-09-27 04:28:50|405.82|401.72|405.79|401.69|405.88|401.78|405.79|401.69|7
1632716940000|2021-09-27 04:29:00|405.78|401.68|405.95|401.85|405.95|401.85|405.78|401.68|13
1632716950000|2021-09-27 04:29:10|405.9|401.8|405.88|401.78|405.9|401.8|405.87|401.77|4
1632716960000|2021-09-27 04:29:20|405.87|401.77|405.85|401.75|405.94|401.84|405.85|401.75|9
1632716970000|2021-09-27 04:29:30|405.9|401.8|405.9|401.8|405.9|401.8|405.8|401.7|9
1632716980000|2021-09-27 04:29:40|406|401.9|405.99|401.89|406|401.9|405.99|401.89|2
1632716990000|2021-09-27 04:29:50|406|401.9|406|401.9|406|401.9|405.98|401.88|5
1632717000000|2021-09-27 04:30:00|405.99|401.89|405.8|401.7|405.99|401.89|405.8|401.7|7
1632717010000|2021-09-27 04:30:10|405.75|401.65|405.65|401.55|405.84|401.74|405.6|401.5|23
1632717020000|2021-09-27 04:30:20|405.6|401.5|405.7|401.6|405.7|401.6|405.6|401.5|19
1632717030000|2021-09-27 04:30:30|405.68|401.58|405.4|401.3|405.68|401.58|405.4|401.3|11
1632717040000|2021-09-27 04:30:40|405.39|401.29|405.4|401.3|405.4|401.3|405.39|401.29|2
1632717050000|2021-09-27 04:30:50|405.38|401.28|405.4|401.3|405.4|401.3|405.38|401.28|4
1632717060000|2021-09-27 04:31:00|405.39|401.29|405.1|401|405.4|401.3|405.1|401|9
1632717070000|2021-09-27 04:31:10|405.11|401.01|405.1|401|405.11|401.01|405.1|401|2
1632717080000|2021-09-27 04:31:20|405.08|400.98|405.2|401.1|405.2|401.1|405.08|400.98|7
1632717090000|2021-09-27 04:31:30|405.1|401|405.1|401|405.1|401|405.1|401|1
1632717110000|2021-09-27 04:31:50|405.2|401.1|405.18|401.08|405.3|401.2|405.1|401|17
1632717120000|2021-09-27 04:32:00|405.2|401.1|405.1|401|405.2|401.1|405.08|400.98|14
1632717150000|2021-09-27 04:32:30|405.08|400.98|405.08|400.98|405.09|400.99|405.08|400.98|5
1632717160000|2021-09-27 04:32:40|405.06|400.96|404.8|400.7|405.07|400.97|404.8|400.7|18
1632717170000|2021-09-27 04:32:50|404.86|400.76|404.99|400.89|405.04|400.94|404.86|400.76|22
1632717180000|2021-09-27 04:33:00|404.97|400.87|404.91|400.81|404.97|400.87|404.84|400.74|11
1632717190000|2021-09-27 04:33:10|404.9|400.8|404.9|400.8|404.9|400.8|404.9|400.8|1
1632717200000|2021-09-27 04:33:20|404.88|400.78|404.9|400.8|404.9|400.8|404.88|400.78|2
1632717210000|2021-09-27 04:33:30|405|400.9|405|400.9|405.01|400.91|404.92|400.82|17
1632717220000|2021-09-27 04:33:40|404.93|400.83|404.98|400.88|405.01|400.91|404.92|400.82|12
1632717230000|2021-09-27 04:33:50|404.96|400.86|404.96|400.86|405|400.9|404.96|400.86|21
1632717240000|2021-09-27 04:34:00|405|400.9|404.9|400.8|405|400.9|404.81|400.71|12
1632717250000|2021-09-27 04:34:10|404.89|400.79|404.85|400.75|404.96|400.86|404.84|400.74|16
1632717260000|2021-09-27 04:34:20|404.84|400.74|404.71|400.61|404.88|400.78|404.71|400.61|8
1632717270000|2021-09-27 04:34:30|404.79|400.69|404.73|400.63|404.79|400.69|404.73|400.63|8
1632717280000|2021-09-27 04:34:40|404.68|400.58|404.68|400.58|404.76|400.66|404.64|400.54|11
1632717290000|2021-09-27 04:34:50|404.69|400.59|404.7|400.6|404.7|400.6|404.68|400.58|4
1632717300000|2021-09-27 04:35:00|404.69|400.59|404.7|400.6|404.7|400.6|404.68|400.58|6
1632717330000|2021-09-27 04:35:30|404.69|400.59|404.96|400.86|404.97|400.87|404.69|400.59|10
1632717340000|2021-09-27 04:35:40|404.9|400.8|404.87|400.77|405|400.9|404.84|400.74|12
1632717350000|2021-09-27 04:35:50|404.84|400.74|404.79|400.69|404.87|400.77|404.79|400.69|13
1632717360000|2021-09-27 04:36:00|404.73|400.63|404.49|400.39|404.73|400.63|404.49|400.39|19
1632717370000|2021-09-27 04:36:10|404.5|400.4|404.5|400.4|404.5|400.4|404.5|400.4|1
1632717380000|2021-09-27 04:36:20|404.49|400.39|404.65|400.55|404.7|400.6|404.41|400.31|21
1632717390000|2021-09-27 04:36:30|404.7|400.6|404.95|400.85|404.95|400.85|404.7|400.6|18
1632717400000|2021-09-27 04:36:40|404.9|400.8|404.91|400.81|404.93|400.83|404.9|400.8|4
1632717410000|2021-09-27 04:36:50|404.89|400.79|404.81|400.71|404.89|400.79|404.7|400.6|10
1632717420000|2021-09-27 04:37:00|404.82|400.72|404.9|400.8|404.9|400.8|404.8|400.7|13
1632717430000|2021-09-27 04:37:10|404.88|400.78|404.8|400.7|404.92|400.82|404.7|400.6|8
1632717440000|2021-09-27 04:37:20|404.81|400.71|404.8|400.7|404.88|400.78|404.7|400.6|7
1632717450000|2021-09-27 04:37:30|404.74|400.64|404.8|400.7|404.8|400.7|404.7|400.6|9
1632717460000|2021-09-27 04:37:40|404.81|400.71|404.44|400.34|404.81|400.71|404.41|400.31|13
1632717470000|2021-09-27 04:37:50|404.41|400.31|404.4|400.3|404.44|400.34|404.4|400.3|17
1632717480000|2021-09-27 04:38:00|404.41|400.31|404.4|400.3|404.41|400.31|404.4|400.3|4
1632717490000|2021-09-27 04:38:10|404.39|400.29|404.48|400.38|404.48|400.38|404.39|400.29|4
1632717500000|2021-09-27 04:38:20|404.49|400.39|404.45|400.35|404.5|400.4|404.4|400.3|10
1632717510000|2021-09-27 04:38:30|404.4|400.3|404.17|400.07|404.5|400.4|404.12|400.02|17
1632717520000|2021-09-27 04:38:40|404.19|400.09|404.1|400|404.2|400.1|404.1|400|12
1632717530000|2021-09-27 04:38:50|404.09|399.99|404.14|400.04|404.15|400.05|403.85|399.75|25
1632717540000|2021-09-27 04:39:00|404.13|400.03|403.66|399.56|404.2|400.1|403.66|399.56|18
1632717550000|2021-09-27 04:39:10|403.65|399.55|403.78|399.68|403.8|399.7|403.63|399.53|18
1632717560000|2021-09-27 04:39:20|403.8|399.7|403.8|399.7|403.8|399.7|403.75|399.65|4
1632717570000|2021-09-27 04:39:30|403.75|399.65|403.74|399.64|403.75|399.65|403.74|399.64|2
1632717580000|2021-09-27 04:39:40|403.8|399.7|403.9|399.8|403.9|399.8|403.7|399.6|13
1632717590000|2021-09-27 04:39:50|403.91|399.81|404.15|400.05|404.15|400.05|403.91|399.81|7
1632717600000|2021-09-27 04:40:00|404.16|400.06|404.3|400.2|404.3|400.2|404.1|400|7
1632717610000|2021-09-27 04:40:10|404.28|400.18|404.14|400.04|404.28|400.18|404.14|400.04|4
1632717620000|2021-09-27 04:40:20|404.19|400.09|404.3|400.2|404.3|400.2|404.14|400.04|7
1632717630000|2021-09-27 04:40:30|404.2|400.1|404.3|400.2|404.3|400.2|404.2|400.1|2
1632717640000|2021-09-27 04:40:40|404.2|400.1|403.91|399.81|404.24|400.14|403.91|399.81|16
1632717650000|2021-09-27 04:40:50|403.9|399.8|403.98|399.88|404|399.9|403.8|399.7|10
1632717660000|2021-09-27 04:41:00|403.89|399.79|403.81|399.71|403.9|399.8|403.81|399.71|4
1632717670000|2021-09-27 04:41:10|403.8|399.7|403.7|399.6|403.86|399.76|403.69|399.59|15
1632717680000|2021-09-27 04:41:20|403.75|399.65|403.7|399.6|403.8|399.7|403.7|399.6|7
1632717690000|2021-09-27 04:41:30|403.8|399.7|403.7|399.6|403.8|399.7|403.69|399.59|20
1632717700000|2021-09-27 04:41:40|403.71|399.61|403.8|399.7|403.85|399.75|403.67|399.57|14
1632717710000|2021-09-27 04:41:50|403.73|399.63|403.85|399.75|403.9|399.8|403.73|399.63|7
1632717720000|2021-09-27 04:42:00|403.87|399.77|404.05|399.95|404.05|399.95|403.87|399.77|16
1632717730000|2021-09-27 04:42:10|404.04|399.94|404.1|400|404.1|400|404.02|399.92|13
1632717740000|2021-09-27 04:42:20|404.05|399.95|404.09|399.99|404.11|400.01|404.02|399.92|18
1632717750000|2021-09-27 04:42:30|404.08|399.98|404.07|399.97|404.1|400|404.05|399.95|7
1632717760000|2021-09-27 04:42:40|404.15|400.05|403.97|399.87|404.15|400.05|403.95|399.85|18
1632717770000|2021-09-27 04:42:50|403.93|399.83|403.94|399.84|404.02|399.92|403.91|399.81|15
1632717780000|2021-09-27 04:43:00|403.99|399.89|404.16|400.06|404.2|400.1|403.94|399.84|14
1632717790000|2021-09-27 04:43:10|404.15|400.05|404.18|400.08|404.18|400.08|404.15|400.05|4
1632717800000|2021-09-27 04:43:20|404.13|400.03|404.13|400.03|404.19|400.09|404.1|400|14
1632717810000|2021-09-27 04:43:30|404.09|399.99|404.14|400.04|404.19|400.09|404.09|399.99|15
1632717820000|2021-09-27 04:43:40|404.15|400.05|404.13|400.03|404.21|400.11|404.07|399.97|13
1632717830000|2021-09-27 04:43:50|404.18|400.08|403.97|399.87|404.18|400.08|403.97|399.87|14
1632717840000|2021-09-27 04:44:00|404.03|399.93|403.99|399.89|404.03|399.93|403.93|399.83|10
1632717850000|2021-09-27 04:44:10|403.92|399.82|404.04|399.94|404.04|399.94|403.92|399.82|3
1632717860000|2021-09-27 04:44:20|404.05|399.95|404.22|400.12|404.22|400.12|404.05|399.95|9
1632717870000|2021-09-27 04:44:30|404.19|400.09|404.1|400|404.21|400.11|404.1|400|8
1632717880000|2021-09-27 04:44:40|404.19|400.09|404.02|399.92|404.19|400.09|404|399.9|11
1632717890000|2021-09-27 04:44:50|404.03|399.93|404.01|399.91|404.12|400.02|404.01|399.91|16
1632717900000|2021-09-27 04:45:00|404.04|399.94|404|399.9|404.08|399.98|404|399.9|15
1632717910000|2021-09-27 04:45:10|403.86|399.76|403.9|399.8|403.9|399.8|403.86|399.76|2
1632717920000|2021-09-27 04:45:20|403.85|399.75|403.9|399.8|403.9|399.8|403.85|399.75|7
1632717930000|2021-09-27 04:45:30|403.86|399.76|403.89|399.79|403.89|399.79|403.85|399.75|8
1632717940000|2021-09-27 04:45:40|403.81|399.71|403.79|399.69|403.81|399.71|403.77|399.67|11
1632717950000|2021-09-27 04:45:50|403.77|399.67|403.85|399.75|403.9|399.8|403.77|399.67|9
1632717960000|2021-09-27 04:46:00|403.79|399.69|403.8|399.7|403.8|399.7|403.78|399.68|3
1632717970000|2021-09-27 04:46:10|403.79|399.69|403.8|399.7|403.8|399.7|403.78|399.68|12
1632717980000|2021-09-27 04:46:20|403.79|399.69|403.8|399.7|403.8|399.7|403.77|399.67|8
1632717990000|2021-09-27 04:46:30|403.79|399.69|403.65|399.55|403.79|399.69|403.65|399.55|6
1632718000000|2021-09-27 04:46:40|403.74|399.64|403.54|399.44|403.74|399.64|403.5|399.4|16
1632718010000|2021-09-27 04:46:50|403.5|399.4|403.51|399.41|403.56|399.46|403.5|399.4|7
1632718020000|2021-09-27 04:47:00|403.54|399.44|403.54|399.44|403.54|399.44|403.54|399.44|1
1632718030000|2021-09-27 04:47:10|403.53|399.43|403.6|399.5|403.65|399.55|403.52|399.42|10
1632718040000|2021-09-27 04:47:20|403.62|399.52|403.83|399.73|403.9|399.8|403.62|399.52|16
1632718050000|2021-09-27 04:47:30|403.8|399.7|403.77|399.67|403.88|399.78|403.77|399.67|3
1632718060000|2021-09-27 04:47:40|403.88|399.78|403.6|399.5|403.88|399.78|403.6|399.5|10
1632718070000|2021-09-27 04:47:50|403.64|399.54|403.78|399.68|403.8|399.7|403.58|399.48|7
1632718080000|2021-09-27 04:48:00|403.77|399.67|403.83|399.73|403.83|399.73|403.76|399.66|12
1632718090000|2021-09-27 04:48:10|403.79|399.69|403.5|399.4|403.79|399.69|403.5|399.4|8
1632718100000|2021-09-27 04:48:20|403.51|399.41|403.5|399.4|403.51|399.41|403.5|399.4|4
1632718110000|2021-09-27 04:48:30|403.6|399.5|403.6|399.5|403.7|399.6|403.47|399.37|7
1632718120000|2021-09-27 04:48:40|403.62|399.52|403.61|399.51|403.7|399.6|403.58|399.48|14
1632718130000|2021-09-27 04:48:50|403.7|399.6|403.7|399.6|403.7|399.6|403.7|399.6|1
1632718140000|2021-09-27 04:49:00|403.75|399.65|403.84|399.74|403.84|399.74|403.72|399.62|8
1632718150000|2021-09-27 04:49:10|403.7|399.6|403.83|399.73|403.84|399.74|403.7|399.6|7
1632718170000|2021-09-27 04:49:30|403.84|399.74|403.7|399.6|403.84|399.74|403.7|399.6|6
1632718180000|2021-09-27 04:49:40|403.78|399.68|403.75|399.65|403.9|399.8|403.64|399.54|16
1632718190000|2021-09-27 04:49:50|403.74|399.64|403.42|399.32|403.74|399.64|403.42|399.32|18
1632718200000|2021-09-27 04:50:00|403.41|399.31|403.5|399.4|403.5|399.4|403.41|399.31|9
1632718210000|2021-09-27 04:50:10|403.49|399.39|403.4|399.3|403.49|399.39|403.39|399.29|7
1632718220000|2021-09-27 04:50:20|403.39|399.29|403.48|399.38|403.5|399.4|403.39|399.29|10
1632718230000|2021-09-27 04:50:30|403.47|399.37|403.47|399.37|403.49|399.39|403.47|399.37|4
1632718240000|2021-09-27 04:50:40|403.48|399.38|403.1|399|403.48|399.38|403.1|399|16
1632718250000|2021-09-27 04:50:50|403.08|398.98|403|398.9|403.1|399|402.89|398.79|14
1632718260000|2021-09-27 04:51:00|403.01|398.91|403.16|399.06|403.16|399.06|402.9|398.8|6
1632718270000|2021-09-27 04:51:10|403.18|399.08|402.9|398.8|403.19|399.09|402.9|398.8|10
1632718280000|2021-09-27 04:51:20|402.87|398.77|402.97|398.87|403.05|398.95|402.87|398.77|13
1632718290000|2021-09-27 04:51:30|402.96|398.86|402.98|398.88|402.98|398.88|402.95|398.85|5
1632718300000|2021-09-27 04:51:40|403|398.9|402.9|398.8|403|398.9|402.9|398.8|14
1632718310000|2021-09-27 04:51:50|402.88|398.78|402.9|398.8|402.9|398.8|402.88|398.78|2
1632718320000|2021-09-27 04:52:00|402.87|398.77|403.25|399.15|403.25|399.15|402.87|398.77|30
1632718330000|2021-09-27 04:52:10|403.2|399.1|403.19|399.09|403.35|399.25|403.19|399.09|12
1632718340000|2021-09-27 04:52:20|403.18|399.08|403.29|399.19|403.35|399.25|403.18|399.08|10
1632718350000|2021-09-27 04:52:30|403.25|399.15|403.24|399.14|403.32|399.22|403.2|399.1|5
1632718360000|2021-09-27 04:52:40|403.2|399.1|403.18|399.08|403.34|399.24|403.18|399.08|7
1632718370000|2021-09-27 04:52:50|403.1|399|403.05|398.95|403.16|399.06|403.03|398.93|10
1632718380000|2021-09-27 04:53:00|403.07|398.97|403.1|399|403.14|399.04|403.06|398.96|10
1632718390000|2021-09-27 04:53:10|403.14|399.04|403.07|398.97|403.14|399.04|403.02|398.92|16
1632718400000|2021-09-27 04:53:20|403.06|398.96|403.15|399.05|403.15|399.05|402.94|398.84|13
1632718410000|2021-09-27 04:53:30|403.13|399.03|403.14|399.04|403.2|399.1|403.13|399.03|12
1632718420000|2021-09-27 04:53:40|403.11|399.01|403.1|399|403.13|399.03|403.08|398.98|9
1632718430000|2021-09-27 04:53:50|403.2|399.1|403.06|398.96|403.2|399.1|403.06|398.96|9
1632718440000|2021-09-27 04:54:00|403.07|398.97|403.05|398.95|403.07|398.97|403.01|398.91|7
1632718450000|2021-09-27 04:54:10|403.06|398.96|403.17|399.07|403.2|399.1|403.06|398.96|17
1632718460000|2021-09-27 04:54:20|403.11|399.01|403.01|398.91|403.2|399.1|403.01|398.91|15
1632718470000|2021-09-27 04:54:30|403.02|398.92|403.1|399|403.2|399.1|403.02|398.92|8
1632718490000|2021-09-27 04:54:50|403.16|399.06|403.19|399.09|403.2|399.1|403.16|399.06|11
1632718500000|2021-09-27 04:55:00|403.18|399.08|403.21|399.11|403.21|399.11|403.17|399.07|6
1632718510000|2021-09-27 04:55:10|403.22|399.12|403.24|399.14|403.25|399.15|403.2|399.1|14
1632718520000|2021-09-27 04:55:20|403.23|399.13|403.23|399.13|403.23|399.13|403.2|399.1|6
1632718530000|2021-09-27 04:55:30|403.24|399.14|403.27|399.17|403.28|399.18|403.24|399.14|5
1632718540000|2021-09-27 04:55:40|403.24|399.14|403.27|399.17|403.27|399.17|403.24|399.14|2
1632718550000|2021-09-27 04:55:50|403.12|399.02|403.25|399.15|403.26|399.16|403.08|398.98|7
1632718560000|2021-09-27 04:56:00|403.27|399.17|403.4|399.3|403.4|399.3|403.24|399.14|9
1632718570000|2021-09-27 04:56:10|403.39|399.29|403.46|399.36|403.46|399.36|403.39|399.29|4
1632718580000|2021-09-27 04:56:20|403.42|399.32|403.71|399.61|403.71|399.61|403.4|399.3|24
1632718590000|2021-09-27 04:56:30|403.72|399.62|403.87|399.77|403.87|399.77|403.7|399.6|27
1632718600000|2021-09-27 04:56:40|403.86|399.76|403.9|399.8|403.91|399.81|403.83|399.73|21
1632718610000|2021-09-27 04:56:50|403.91|399.81|403.74|399.64|403.91|399.81|403.69|399.59|21
1632718620000|2021-09-27 04:57:00|403.75|399.65|403.63|399.53|403.76|399.66|403.5|399.4|23
1632718630000|2021-09-27 04:57:10|403.61|399.51|403.56|399.46|403.63|399.53|403.56|399.46|14
1632718640000|2021-09-27 04:57:20|403.47|399.37|403.54|399.44|403.56|399.46|403.46|399.36|19
1632718650000|2021-09-27 04:57:30|403.55|399.45|403.54|399.44|403.57|399.47|403.45|399.35|23
1632718660000|2021-09-27 04:57:40|403.53|399.43|403.47|399.37|403.56|399.46|403.47|399.37|17
1632718670000|2021-09-27 04:57:50|403.52|399.42|403.51|399.41|403.56|399.46|403.44|399.34|25
1632718680000|2021-09-27 04:58:00|403.52|399.42|403.53|399.43|403.57|399.47|403.49|399.39|21
1632718690000|2021-09-27 04:58:10|403.46|399.36|403.55|399.45|403.57|399.47|403.45|399.35|18
1632718700000|2021-09-27 04:58:20|403.51|399.41|403.54|399.44|403.55|399.45|403.45|399.35|20
1632718710000|2021-09-27 04:58:30|403.53|399.43|403.66|399.56|403.67|399.57|403.53|399.43|17
1632718720000|2021-09-27 04:58:40|403.68|399.58|403.67|399.57|403.71|399.61|403.64|399.54|15
1632718730000|2021-09-27 04:58:50|403.66|399.56|403.65|399.55|403.75|399.65|403.63|399.53|19
1632718740000|2021-09-27 04:59:00|403.71|399.61|403.63|399.53|403.72|399.62|403.45|399.35|20
1632718750000|2021-09-27 04:59:10|403.62|399.52|403.57|399.47|403.62|399.52|403.5|399.4|12
1632718760000|2021-09-27 04:59:20|403.54|399.44|403.52|399.42|403.54|399.44|403.45|399.35|9
1632718770000|2021-09-27 04:59:30|403.51|399.41|403.53|399.43|403.57|399.47|403.51|399.41|12
1632718780000|2021-09-27 04:59:40|403.52|399.42|403.45|399.35|403.55|399.45|403.45|399.35|10
1632718790000|2021-09-27 04:59:50|403.44|399.34|403.41|399.31|403.44|399.34|403.39|399.29|8
1632718800000|2021-09-27 05:00:00|403.39|399.29|403.4|399.3|403.4|399.3|403.25|399.15|24
1632718810000|2021-09-27 05:00:10|403.41|399.31|403.59|399.49|403.59|399.49|403.37|399.27|14
1632718820000|2021-09-27 05:00:20|403.55|399.45|403.7|399.6|403.7|399.6|403.48|399.38|13
1632718830000|2021-09-27 05:00:30|403.67|399.57|403.6|399.5|403.7|399.6|403.55|399.45|17
1632718840000|2021-09-27 05:00:40|403.65|399.55|403.7|399.6|403.7|399.6|403.6|399.5|14
1632718850000|2021-09-27 05:00:50|403.65|399.55|403.6|399.5|403.7|399.6|403.6|399.5|11
1632718860000|2021-09-27 05:01:00|403.7|399.6|403.78|399.68|403.86|399.76|403.61|399.51|22
1632718870000|2021-09-27 05:01:10|403.77|399.67|404.18|400.08|404.18|400.08|403.77|399.67|24
1632718880000|2021-09-27 05:01:20|404.2|400.1|404.12|400.02|404.22|400.12|404.04|399.94|20
1632718890000|2021-09-27 05:01:30|404.16|400.06|403.93|399.83|404.16|400.06|403.93|399.83|21
1632718900000|2021-09-27 05:01:40|403.91|399.81|404.05|399.95|404.06|399.96|403.7|399.6|20
1632718910000|2021-09-27 05:01:50|404.08|399.98|403.96|399.86|404.17|400.07|403.9|399.8|15
1632718920000|2021-09-27 05:02:00|403.95|399.85|403.96|399.86|403.98|399.88|403.8|399.7|18
1632718930000|2021-09-27 05:02:10|403.97|399.87|403.9|399.8|404.05|399.95|403.88|399.78|21
1632718940000|2021-09-27 05:02:20|403.88|399.78|404.09|399.99|404.1|400|403.8|399.7|18
1632718950000|2021-09-27 05:02:30|404.1|400|404.1|400|404.13|400.03|404.05|399.95|15
1632718960000|2021-09-27 05:02:40|404.11|400.01|404.11|400.01|404.16|400.06|404.08|399.98|14
1632718970000|2021-09-27 05:02:50|404.1|400|404.13|400.03|404.2|400.1|404.1|400|11
1632718980000|2021-09-27 05:03:00|404.14|400.04|404.21|400.11|404.25|400.15|404.1|400|12
1632718990000|2021-09-27 05:03:10|404.28|400.18|404.2|400.1|404.44|400.34|404.15|400.05|20
1632719000000|2021-09-27 05:03:20|404.29|400.19|404.3|400.2|404.41|400.31|404.29|400.19|16
1632719010000|2021-09-27 05:03:30|404.34|400.24|404.34|400.24|404.38|400.28|404.34|400.24|11
1632719020000|2021-09-27 05:03:40|404.36|400.26|404.35|400.25|404.36|400.26|404.28|400.18|14
1632719030000|2021-09-27 05:03:50|404.36|400.26|404.4|400.3|404.41|400.31|404.36|400.26|13
1632719040000|2021-09-27 05:04:00|404.37|400.27|404.3|400.2|404.41|400.31|404.23|400.13|15
1632719050000|2021-09-27 05:04:10|404.32|400.22|404.38|400.28|404.38|400.28|404.25|400.15|8
1632719060000|2021-09-27 05:04:20|404.35|400.25|404.25|400.15|404.39|400.29|404.25|400.15|12
1632719070000|2021-09-27 05:04:30|404.28|400.18|404.39|400.29|404.41|400.31|404.28|400.18|12
1632719080000|2021-09-27 05:04:40|404.4|400.3|404.45|400.35|404.5|400.4|404.39|400.29|16
1632719090000|2021-09-27 05:04:50|404.51|400.41|404.58|400.48|404.58|400.48|404.49|400.39|12
1632719100000|2021-09-27 05:05:00|404.55|400.45|404.6|400.5|404.64|400.54|404.53|400.43|16
1632719110000|2021-09-27 05:05:10|404.62|400.52|404.5|400.4|404.62|400.52|404.5|400.4|10
1632719120000|2021-09-27 05:05:20|404.48|400.38|404.6|400.5|404.6|400.5|404.48|400.38|9
1632719130000|2021-09-27 05:05:30|404.58|400.48|404.58|400.48|404.58|400.48|404.55|400.45|5
1632719140000|2021-09-27 05:05:40|404.55|400.45|404.6|400.5|404.6|400.5|404.55|400.45|16
1632719150000|2021-09-27 05:05:50|404.63|400.53|404.5|400.4|404.63|400.53|404.5|400.4|9
1632719160000|2021-09-27 05:06:00|404.6|400.5|404.58|400.48|404.6|400.5|404.5|400.4|9
1632719170000|2021-09-27 05:06:10|404.6|400.5|404.6|400.5|404.62|400.52|404.55|400.45|11
1632719180000|2021-09-27 05:06:20|404.55|400.45|404.6|400.5|404.65|400.55|404.55|400.45|17
1632719190000|2021-09-27 05:06:30|404.55|400.45|404.65|400.55|404.7|400.6|404.55|400.45|10
1632719200000|2021-09-27 05:06:40|404.62|400.52|404.53|400.43|404.7|400.6|404.53|400.43|15
1632719210000|2021-09-27 05:06:50|404.58|400.48|404.55|400.45|404.58|400.48|404.55|400.45|8
1632719220000|2021-09-27 05:07:00|404.61|400.51|404.6|400.5|404.62|400.52|404.53|400.43|9
1632719230000|2021-09-27 05:07:10|404.63|400.53|404.99|400.89|404.99|400.89|404.63|400.53|10
1632719240000|2021-09-27 05:07:20|404.97|400.87|405.05|400.95|405.06|400.96|404.89|400.79|16
1632719250000|2021-09-27 05:07:30|405|400.9|405.11|401.01|405.14|401.04|405|400.9|17
1632719260000|2021-09-27 05:07:40|405.13|401.03|405|400.9|405.15|401.05|405|400.9|13
1632719270000|2021-09-27 05:07:50|404.98|400.88|404.97|400.87|404.98|400.88|404.93|400.83|15
1632719280000|2021-09-27 05:08:00|404.94|400.84|404.9|400.8|404.95|400.85|404.85|400.75|6
1632719290000|2021-09-27 05:08:10|404.85|400.75|404.85|400.75|404.85|400.75|404.85|400.75|1
1632719300000|2021-09-27 05:08:20|404.9|400.8|404.9|400.8|404.95|400.85|404.86|400.76|9
1632719310000|2021-09-27 05:08:30|404.87|400.77|404.9|400.8|404.92|400.82|404.87|400.77|5
1632719320000|2021-09-27 05:08:40|404.88|400.78|404.9|400.8|405.06|400.96|404.85|400.75|5
1632719330000|2021-09-27 05:08:50|404.93|400.83|404.93|400.83|404.93|400.83|404.93|400.83|1
1632719340000|2021-09-27 05:09:00|404.92|400.82|404.9|400.8|404.93|400.83|404.9|400.8|9
1632719350000|2021-09-27 05:09:10|404.91|400.81|404.9|400.8|404.91|400.81|404.87|400.77|6
1632719360000|2021-09-27 05:09:20|404.83|400.73|404.6|400.5|404.88|400.78|404.6|400.5|16
1632719370000|2021-09-27 05:09:30|404.61|400.51|404.64|400.54|404.75|400.65|404.6|400.5|14
1632719380000|2021-09-27 05:09:40|404.65|400.55|404.85|400.75|404.85|400.75|404.65|400.55|14
1632719390000|2021-09-27 05:09:50|404.84|400.74|404.85|400.75|404.85|400.75|404.84|400.74|2
1632719400000|2021-09-27 05:10:00|404.84|400.74|404.85|400.75|404.85|400.75|404.84|400.74|4
1632719410000|2021-09-27 05:10:10|404.9|400.8|404.9|400.8|404.9|400.8|404.86|400.76|7
1632719420000|2021-09-27 05:10:20|404.95|400.85|404.95|400.85|405|400.9|404.9|400.8|5
1632719430000|2021-09-27 05:10:30|404.93|400.83|405|400.9|405|400.9|404.93|400.83|5
1632719440000|2021-09-27 05:10:40|404.91|400.81|404.97|400.87|405.1|401|404.91|400.81|14
1632719450000|2021-09-27 05:10:50|404.99|400.89|405|400.9|405|400.9|404.88|400.78|7
1632719460000|2021-09-27 05:11:00|404.9|400.8|405|400.9|405.06|400.96|404.9|400.8|9
1632719470000|2021-09-27 05:11:10|405.06|400.96|405.27|401.17|405.3|401.2|404.98|400.88|10
1632719480000|2021-09-27 05:11:20|405.3|401.2|405.2|401.1|405.3|401.2|405.2|401.1|13
1632719490000|2021-09-27 05:11:30|405.24|401.14|405.23|401.13|405.25|401.15|405.2|401.1|6
1632719500000|2021-09-27 05:11:40|405.24|401.14|405.19|401.09|405.25|401.15|405.18|401.08|14
1632719510000|2021-09-27 05:11:50|405.2|401.1|405.25|401.15|405.28|401.18|405.2|401.1|8
1632719520000|2021-09-27 05:12:00|405.2|401.1|405.4|401.3|405.4|401.3|405.2|401.1|24
1632719530000|2021-09-27 05:12:10|405.36|401.26|405.47|401.37|405.53|401.43|405.36|401.26|20
1632719540000|2021-09-27 05:12:20|405.44|401.34|405.37|401.27|405.44|401.34|405.23|401.13|15
1632719550000|2021-09-27 05:12:30|405.34|401.24|405.38|401.28|405.38|401.28|405.32|401.22|4
1632719560000|2021-09-27 05:12:40|405.35|401.25|405.38|401.28|405.38|401.28|405.31|401.21|7
1632719570000|2021-09-27 05:12:50|405.33|401.23|405.4|401.3|405.4|401.3|405.33|401.23|3
1632719580000|2021-09-27 05:13:00|405.36|401.26|405.33|401.23|405.4|401.3|405.3|401.2|7
1632719590000|2021-09-27 05:13:10|405.25|401.15|405.15|401.05|405.27|401.17|405.15|401.05|21
1632719600000|2021-09-27 05:13:20|405.14|401.04|405.13|401.03|405.16|401.06|405.1|401|11
1632719610000|2021-09-27 05:13:30|405.1|401|405.1|401|405.16|401.06|405.1|401|7
1632719620000|2021-09-27 05:13:40|405.17|401.07|405.13|401.03|405.17|401.07|405|400.9|11
1632719630000|2021-09-27 05:13:50|405|400.9|405.13|401.03|405.2|401.1|405|400.9|10
1632719640000|2021-09-27 05:14:00|405.16|401.06|405.3|401.2|405.37|401.27|405.14|401.04|16
1632719650000|2021-09-27 05:14:10|405.38|401.28|405.42|401.32|405.43|401.33|405.38|401.28|21
1632719660000|2021-09-27 05:14:20|405.4|401.3|405.43|401.33|405.46|401.36|405.4|401.3|24
1632719670000|2021-09-27 05:14:30|405.42|401.32|405.43|401.33|405.43|401.33|405.41|401.31|13
1632719680000|2021-09-27 05:14:40|405.45|401.35|405.4|401.3|405.45|401.35|405.37|401.27|5
1632719690000|2021-09-27 05:14:50|405.46|401.36|405.48|401.38|405.48|401.38|405.4|401.3|10
1632719700000|2021-09-27 05:15:00|405.47|401.37|405.37|401.27|405.48|401.38|405.37|401.27|19
1632719710000|2021-09-27 05:15:10|405.39|401.29|405.39|401.29|405.39|401.29|405.36|401.26|9
1632719720000|2021-09-27 05:15:20|405.36|401.26|405.4|401.3|405.43|401.33|405.35|401.25|18
1632719730000|2021-09-27 05:15:30|405.3|401.2|405.2|401.1|405.31|401.21|405.2|401.1|5
1632719740000|2021-09-27 05:15:40|405.19|401.09|405.1|401|405.19|401.09|405.1|401|4
1632719750000|2021-09-27 05:15:50|405.11|401.01|405.1|401|405.11|401.01|405.1|401|2
1632719760000|2021-09-27 05:16:00|405.22|401.12|405.38|401.28|405.5|401.4|405.2|401.1|19
1632719770000|2021-09-27 05:16:10|405.44|401.34|405.41|401.31|405.5|401.4|405.34|401.24|13
1632719780000|2021-09-27 05:16:20|405.35|401.25|405.4|401.3|405.42|401.32|405.35|401.25|12
1632719790000|2021-09-27 05:16:30|405.43|401.33|405.28|401.18|405.43|401.33|405.28|401.18|12
1632719800000|2021-09-27 05:16:40|405.31|401.21|405.31|401.21|405.31|401.21|405.25|401.15|13
1632719820000|2021-09-27 05:17:00|405.28|401.18|405.41|401.31|405.42|401.32|405.25|401.15|12
1632719830000|2021-09-27 05:17:10|405.4|401.3|405.45|401.35|405.45|401.35|405.4|401.3|2
1632719840000|2021-09-27 05:17:20|405.47|401.37|405.44|401.34|405.47|401.37|405.38|401.28|17
1632719850000|2021-09-27 05:17:30|405.42|401.32|405.55|401.45|405.61|401.51|405.42|401.32|16
1632719860000|2021-09-27 05:17:40|405.57|401.47|405.36|401.26|405.57|401.47|405.36|401.26|21
1632719870000|2021-09-27 05:17:50|405.37|401.27|405.24|401.14|405.37|401.27|405.2|401.1|8
1632719880000|2021-09-27 05:18:00|405.23|401.13|405.09|400.99|405.23|401.13|405.02|400.92|23
1632719890000|2021-09-27 05:18:10|405.06|400.96|404.85|400.75|405.06|400.96|404.85|400.75|21
1632719900000|2021-09-27 05:18:20|404.86|400.76|404.76|400.66|404.87|400.77|404.76|400.66|15
1632719910000|2021-09-27 05:18:30|404.73|400.63|404.81|400.71|404.85|400.75|404.7|400.6|22
1632719920000|2021-09-27 05:18:40|404.75|400.65|404.73|400.63|404.79|400.69|404.73|400.63|13
1632719930000|2021-09-27 05:18:50|404.72|400.62|404.75|400.65|404.79|400.69|404.72|400.62|10
1632719940000|2021-09-27 05:19:00|404.68|400.58|404.71|400.61|404.71|400.61|404.68|400.58|2
1632719950000|2021-09-27 05:19:10|404.74|400.64|404.79|400.69|404.81|400.71|404.68|400.58|10
1632719960000|2021-09-27 05:19:20|404.77|400.67|405.12|401.02|405.12|401.02|404.73|400.63|13
1632719970000|2021-09-27 05:19:30|405.09|400.99|405.13|401.03|405.13|401.03|405.09|400.99|3
1632719980000|2021-09-27 05:19:40|405.15|401.05|405.13|401.03|405.19|401.09|405.1|401|6
1632719990000|2021-09-27 05:19:50|405.1|401|405.14|401.04|405.14|401.04|405.1|401|8
1632720000000|2021-09-27 05:20:00|405.12|401.02|405.21|401.11|405.21|401.11|405.1|401|3
1632720010000|2021-09-27 05:20:10|405.2|401.1|405.17|401.07|405.21|401.11|405.17|401.07|4
1632720020000|2021-09-27 05:20:20|405.2|401.1|404.94|400.84|405.2|401.1|404.88|400.78|18
1632720030000|2021-09-27 05:20:30|404.86|400.76|404.83|400.73|404.88|400.78|404.8|400.7|20
1632720040000|2021-09-27 05:20:40|404.84|400.74|404.87|400.77|404.87|400.77|404.84|400.74|9
1632720050000|2021-09-27 05:20:50|404.84|400.74|404.83|400.73|404.87|400.77|404.83|400.73|12
1632720060000|2021-09-27 05:21:00|404.85|400.75|404.68|400.58|404.86|400.76|404.68|400.58|13
1632720070000|2021-09-27 05:21:10|404.72|400.62|404.77|400.67|404.77|400.67|404.65|400.55|12
1632720080000|2021-09-27 05:21:20|404.79|400.69|405.11|401.01|405.11|401.01|404.71|400.61|25
1632720090000|2021-09-27 05:21:30|405.19|401.09|405.12|401.02|405.28|401.18|405.1|401|17
1632720100000|2021-09-27 05:21:40|405.09|400.99|405.11|401.01|405.12|401.02|405.09|400.99|12
1632720110000|2021-09-27 05:21:50|405.06|400.96|405.05|400.95|405.13|401.03|405.05|400.95|14
1632720120000|2021-09-27 05:22:00|405.08|400.98|404.98|400.88|405.08|400.98|404.85|400.75|18
1632720130000|2021-09-27 05:22:10|404.93|400.83|404.89|400.79|404.93|400.83|404.8|400.7|14
1632720140000|2021-09-27 05:22:20|404.93|400.83|404.86|400.76|404.93|400.83|404.84|400.74|18
1632720150000|2021-09-27 05:22:30|404.9|400.8|405|400.9|405|400.9|404.88|400.78|10
1632720160000|2021-09-27 05:22:40|405.03|400.93|404.95|400.85|405.05|400.95|404.9|400.8|16
1632720170000|2021-09-27 05:22:50|404.9|400.8|404.7|400.6|404.96|400.86|404.68|400.58|17
1632720180000|2021-09-27 05:23:00|404.71|400.61|404.59|400.49|404.83|400.73|404.55|400.45|24
1632720190000|2021-09-27 05:23:10|404.56|400.46|404.56|400.46|404.59|400.49|404.5|400.4|12
1632720200000|2021-09-27 05:23:20|404.59|400.49|404.68|400.58|404.71|400.61|404.54|400.44|15
1632720210000|2021-09-27 05:23:30|404.67|400.57|404.72|400.62|404.81|400.71|404.67|400.57|21
1632720220000|2021-09-27 05:23:40|404.73|400.63|404.64|400.54|404.74|400.64|404.58|400.48|17
1632720230000|2021-09-27 05:23:50|404.63|400.53|404.7|400.6|404.7|400.6|404.63|400.53|9
1632720240000|2021-09-27 05:24:00|404.8|400.7|404.64|400.54|404.81|400.71|404.64|400.54|11
1632720250000|2021-09-27 05:24:10|404.63|400.53|404.54|400.44|404.65|400.55|404.53|400.43|12
1632720260000|2021-09-27 05:24:20|404.55|400.45|404.48|400.38|404.55|400.45|404.4|400.3|21
1632720270000|2021-09-27 05:24:30|404.47|400.37|404.44|400.34|404.48|400.38|404.3|400.2|19
1632720280000|2021-09-27 05:24:40|404.45|400.35|404.44|400.34|404.47|400.37|404.35|400.25|11
1632720290000|2021-09-27 05:24:50|404.45|400.35|404.42|400.32|404.45|400.35|404.35|400.25|22
1632720300000|2021-09-27 05:25:00|404.4|400.3|404.35|400.25|404.45|400.35|404.35|400.25|8
1632720310000|2021-09-27 05:25:10|404.28|400.18|404.31|400.21|404.33|400.23|404.28|400.18|9
1632720320000|2021-09-27 05:25:20|404.3|400.2|404.37|400.27|404.43|400.33|404.29|400.19|9
1632720330000|2021-09-27 05:25:30|404.36|400.26|404.39|400.29|404.5|400.4|404.36|400.26|12
1632720340000|2021-09-27 05:25:40|404.45|400.35|404.39|400.29|404.45|400.35|404.39|400.29|6
1632720350000|2021-09-27 05:25:50|404.43|400.33|404.29|400.19|404.43|400.33|404.29|400.19|6
1632720360000|2021-09-27 05:26:00|404.28|400.18|404.12|400.02|404.35|400.25|404.1|400|18
1632720370000|2021-09-27 05:26:10|404.05|399.95|404.22|400.12|404.24|400.14|404.05|399.95|21
1632720380000|2021-09-27 05:26:20|404.2|400.1|404.14|400.04|404.22|400.12|404.14|400.04|14
1632720390000|2021-09-27 05:26:30|404.13|400.03|404.15|400.05|404.18|400.08|404.1|400|9
1632720400000|2021-09-27 05:26:40|404.14|400.04|404.12|400.02|404.14|400.04|404.12|400.02|3
1632720410000|2021-09-27 05:26:50|404.15|400.05|404.21|400.11|404.21|400.11|404.12|400.02|9
1632720420000|2021-09-27 05:27:00|404.2|400.1|404.1|400|404.2|400.1|404.02|399.92|18
1632720430000|2021-09-27 05:27:10|404.09|399.99|403.96|399.86|404.09|399.99|403.9|399.8|12
1632720440000|2021-09-27 05:27:20|404.04|399.94|403.94|399.84|404.19|400.09|403.91|399.81|23
1632720450000|2021-09-27 05:27:30|403.93|399.83|403.93|399.83|403.93|399.83|403.93|399.83|1
1632720460000|2021-09-27 05:27:40|403.95|399.85|403.93|399.83|403.95|399.85|403.9|399.8|10
1632720470000|2021-09-27 05:27:50|403.94|399.84|403.87|399.77|403.96|399.86|403.87|399.77|8
1632720480000|2021-09-27 05:28:00|403.96|399.86|404.14|400.04|404.17|400.07|403.87|399.77|9
1632720490000|2021-09-27 05:28:10|404.13|400.03|404.2|400.1|404.2|400.1|404.09|399.99|11
1632720500000|2021-09-27 05:28:20|404.18|400.08|404.16|400.06|404.18|400.08|404.09|399.99|10
1632720510000|2021-09-27 05:28:30|404.17|400.07|404.12|400.02|404.21|400.11|404.07|399.97|12
1632720520000|2021-09-27 05:28:40|404.04|399.94|404.24|400.14|404.28|400.18|404.04|399.94|16
1632720530000|2021-09-27 05:28:50|404.17|400.07|404.16|400.06|404.28|400.18|404.11|400.01|23
1632720540000|2021-09-27 05:29:00|404.15|400.05|404.13|400.03|404.15|400.05|404.07|399.97|7
1632720550000|2021-09-27 05:29:10|404.06|399.96|404.15|400.05|404.15|400.05|404|399.9|8
1632720560000|2021-09-27 05:29:20|404.07|399.97|404.29|400.19|404.29|400.19|404.07|399.97|15
1632720570000|2021-09-27 05:29:30|404.3|400.2|404.1|400|404.3|400.2|404.1|400|5
1632720580000|2021-09-27 05:29:40|404.16|400.06|404.2|400.1|404.2|400.1|404.1|400|8
1632720590000|2021-09-27 05:29:50|404.22|400.12|404.3|400.2|404.3|400.2|404.22|400.12|3
1632720600000|2021-09-27 05:30:00|404.32|400.22|404.31|400.21|404.32|400.22|404.19|400.09|7
1632720610000|2021-09-27 05:30:10|404.32|400.22|404.33|400.23|404.33|400.23|404.23|400.13|7
1632720620000|2021-09-27 05:30:20|404.23|400.13|404.33|400.23|404.33|400.23|404.23|400.13|24
1632720630000|2021-09-27 05:30:30|404.23|400.13|404.76|400.66|404.81|400.71|404.23|400.13|21
1632720640000|2021-09-27 05:30:40|404.71|400.61|404.64|400.54|404.88|400.78|404.6|400.5|17
1632720650000|2021-09-27 05:30:50|404.68|400.58|404.69|400.59|404.72|400.62|404.61|400.51|6
1632720660000|2021-09-27 05:31:00|404.65|400.55|404.78|400.68|404.78|400.68|404.64|400.54|9
1632720670000|2021-09-27 05:31:10|404.65|400.55|404.66|400.56|404.8|400.7|404.62|400.52|11
1632720680000|2021-09-27 05:31:20|404.8|400.7|404.82|400.72|404.82|400.72|404.66|400.56|5
1632720690000|2021-09-27 05:31:30|404.71|400.61|404.56|400.46|404.84|400.74|404.56|400.46|13
1632720700000|2021-09-27 05:31:40|404.61|400.51|404.34|400.24|404.61|400.51|404.33|400.23|19
1632720710000|2021-09-27 05:31:50|404.35|400.25|404.3|400.2|404.41|400.31|404.27|400.17|19
1632720720000|2021-09-27 05:32:00|404.32|400.22|404.28|400.18|404.36|400.26|404.28|400.18|4
1632720730000|2021-09-27 05:32:10|404.2|400.1|404.3|400.2|404.51|400.41|404.2|400.1|18
1632720740000|2021-09-27 05:32:20|404.39|400.29|404.4|400.3|404.42|400.32|404.37|400.27|7
1632720750000|2021-09-27 05:32:30|404.37|400.27|404.37|400.27|404.4|400.3|404.36|400.26|10
1632720760000|2021-09-27 05:32:40|404.36|400.26|404.27|400.17|404.36|400.26|404.2|400.1|9
1632720770000|2021-09-27 05:32:50|404.33|400.23|404.27|400.17|404.33|400.23|404.27|400.17|6
1632720780000|2021-09-27 05:33:00|404.28|400.18|404.28|400.18|404.28|400.18|404.12|400.02|10
1632720790000|2021-09-27 05:33:10|404.27|400.17|404.3|400.2|404.32|400.22|404.27|400.17|7
1632720800000|2021-09-27 05:33:20|404.31|400.21|404.3|400.2|404.31|400.21|404.3|400.2|6
1632720810000|2021-09-27 05:33:30|404.31|400.21|404.31|400.21|404.31|400.21|404.3|400.2|3
1632720820000|2021-09-27 05:33:40|404.3|400.2|404.3|400.2|404.3|400.2|404.3|400.2|1
1632720830000|2021-09-27 05:33:50|404.29|400.19|404.41|400.31|404.45|400.35|404.29|400.19|14
1632720840000|2021-09-27 05:34:00|404.36|400.26|404.36|400.26|404.4|400.3|404.31|400.21|16
1632720850000|2021-09-27 05:34:10|404.35|400.25|404.37|400.27|404.4|400.3|404.35|400.25|10
1632720860000|2021-09-27 05:34:20|404.38|400.28|404.14|400.04|404.38|400.28|404.14|400.04|12
1632720870000|2021-09-27 05:34:30|404.22|400.12|404.22|400.12|404.22|400.12|404.1|400|7
1632720880000|2021-09-27 05:34:40|404.1|400|404.15|400.05|404.22|400.12|404.1|400|6
1632720890000|2021-09-27 05:34:50|404.19|400.09|403.97|399.87|404.19|400.09|403.95|399.85|5
1632720900000|2021-09-27 05:35:00|404.09|399.99|404.11|400.01|404.11|400.01|403.9|399.8|8
1632720910000|2021-09-27 05:35:10|403.84|399.74|404.1|400|404.1|400|403.84|399.74|13
1632720920000|2021-09-27 05:35:20|403.98|399.88|404.03|399.93|404.1|400|403.98|399.88|10
1632720930000|2021-09-27 05:35:30|404.09|399.99|404.08|399.98|404.09|399.99|404.03|399.93|6
1632720940000|2021-09-27 05:35:40|404.12|400.02|404.17|400.07|404.3|400.2|404.02|399.92|15
1632720950000|2021-09-27 05:35:50|404.15|400.05|404.1|400|404.18|400.08|404|399.9|14
1632720960000|2021-09-27 05:36:00|404.05|399.95|403.84|399.74|404.1|400|403.83|399.73|10
1632720970000|2021-09-27 05:36:10|403.81|399.71|403.92|399.82|403.93|399.83|403.81|399.71|5
1632720980000|2021-09-27 05:36:20|403.91|399.81|403.99|399.89|403.99|399.89|403.91|399.81|8
1632720990000|2021-09-27 05:36:30|404.06|399.96|404|399.9|404.13|400.03|404|399.9|5
1632721000000|2021-09-27 05:36:40|404.07|399.97|404.09|399.99|404.12|400.02|404|399.9|6
1632721010000|2021-09-27 05:36:50|404.08|399.98|403.9|399.8|404.08|399.98|403.9|399.8|6
1632721020000|2021-09-27 05:37:00|403.92|399.82|403.8|399.7|403.92|399.82|403.7|399.6|22
1632721030000|2021-09-27 05:37:10|403.81|399.71|403.78|399.68|403.83|399.73|403.75|399.65|12
1632721040000|2021-09-27 05:37:20|403.93|399.83|403.74|399.64|403.93|399.83|403.72|399.62|16
1632721050000|2021-09-27 05:37:30|403.88|399.78|403.89|399.79|403.9|399.8|403.7|399.6|8
1632721060000|2021-09-27 05:37:40|403.88|399.78|403.73|399.63|403.9|399.8|403.73|399.63|9
1632721070000|2021-09-27 05:37:50|403.89|399.79|403.81|399.71|403.89|399.79|403.7|399.6|18
1632721080000|2021-09-27 05:38:00|403.8|399.7|403.8|399.7|403.84|399.74|403.75|399.65|19
1632721090000|2021-09-27 05:38:10|403.81|399.71|403.7|399.6|403.83|399.73|403.7|399.6|10
1632721100000|2021-09-27 05:38:20|403.84|399.74|403.88|399.78|403.88|399.78|403.7|399.6|3
1632721110000|2021-09-27 05:38:30|403.74|399.64|403.7|399.6|403.74|399.64|403.7|399.6|3
1632721120000|2021-09-27 05:38:40|403.86|399.76|403.86|399.76|403.89|399.79|403.75|399.65|11
1632721130000|2021-09-27 05:38:50|403.87|399.77|403.84|399.74|403.87|399.77|403.7|399.6|8
1632721140000|2021-09-27 05:39:00|403.83|399.73|403.85|399.75|403.9|399.8|403.68|399.58|7
1632721150000|2021-09-27 05:39:10|403.88|399.78|403.9|399.8|403.9|399.8|403.88|399.78|2
1632721160000|2021-09-27 05:39:20|403.96|399.86|403.87|399.77|403.96|399.86|403.75|399.65|8
1632721170000|2021-09-27 05:39:30|403.76|399.66|403.7|399.6|403.76|399.66|403.7|399.6|9
1632721180000|2021-09-27 05:39:40|403.86|399.76|403.86|399.76|403.86|399.76|403.79|399.69|9
1632721190000|2021-09-27 05:39:50|403.79|399.69|403.85|399.75|403.87|399.77|403.79|399.69|13
1632721200000|2021-09-27 05:40:00|403.75|399.65|403.85|399.75|403.88|399.78|403.69|399.59|7
1632721210000|2021-09-27 05:40:10|403.8|399.7|403.9|399.8|403.92|399.82|403.75|399.65|10
1632721220000|2021-09-27 05:40:20|403.89|399.79|403.7|399.6|403.89|399.79|403.51|399.41|16
1632721230000|2021-09-27 05:40:30|403.71|399.61|403.59|399.49|403.71|399.61|403.53|399.43|18
1632721240000|2021-09-27 05:40:40|403.62|399.52|403.5|399.4|403.66|399.56|403.5|399.4|6
1632721250000|2021-09-27 05:40:50|403.58|399.48|403.4|399.3|403.59|399.49|403.4|399.3|7
1632721270000|2021-09-27 05:41:10|403.61|399.51|403.34|399.24|403.61|399.51|403.3|399.2|9
1632721280000|2021-09-27 05:41:20|403.41|399.31|403.34|399.24|403.41|399.31|403.23|399.13|25
1632721290000|2021-09-27 05:41:30|403.33|399.23|403.45|399.35|403.45|399.35|403.2|399.1|23
1632721300000|2021-09-27 05:41:40|403.34|399.24|403.62|399.52|403.65|399.55|403.34|399.24|18
1632721310000|2021-09-27 05:41:50|403.68|399.58|403.71|399.61|403.71|399.61|403.54|399.44|12
1632721320000|2021-09-27 05:42:00|403.7|399.6|403.49|399.39|403.71|399.61|403.49|399.39|15
1632721330000|2021-09-27 05:42:10|403.65|399.55|403.66|399.56|403.66|399.56|403.54|399.44|3
1632721340000|2021-09-27 05:42:20|403.6|399.5|403.66|399.56|403.66|399.56|403.5|399.4|8
1632721350000|2021-09-27 05:42:30|403.67|399.57|403.66|399.56|403.68|399.58|403.54|399.44|7
1632721360000|2021-09-27 05:42:40|403.51|399.41|403.67|399.57|403.67|399.57|403.51|399.41|11
1632721370000|2021-09-27 05:42:50|403.68|399.58|403.59|399.49|403.77|399.67|403.52|399.42|17
1632721380000|2021-09-27 05:43:00|403.56|399.46|403.44|399.34|403.6|399.5|403.42|399.32|16
1632721390000|2021-09-27 05:43:10|403.46|399.36|403.48|399.38|403.56|399.46|403.4|399.3|17
1632721400000|2021-09-27 05:43:20|403.57|399.47|403.46|399.36|403.57|399.47|403.27|399.17|13
1632721410000|2021-09-27 05:43:30|403.38|399.28|403.53|399.43|403.54|399.44|403.38|399.28|7
1632721420000|2021-09-27 05:43:40|403.45|399.35|403.5|399.4|403.54|399.44|403.4|399.3|9
1632721430000|2021-09-27 05:43:50|403.45|399.35|403.5|399.4|403.5|399.4|403.45|399.35|11
1632721440000|2021-09-27 05:44:00|403.51|399.41|403.86|399.76|403.87|399.77|403.45|399.35|21
1632721450000|2021-09-27 05:44:10|403.89|399.79|403.87|399.77|404.03|399.93|403.84|399.74|16
1632721460000|2021-09-27 05:44:20|404.05|399.95|404.1|400|404.1|400|403.88|399.78|15
1632721470000|2021-09-27 05:44:30|404.06|399.96|403.89|399.79|404.1|400|403.89|399.79|13
1632721480000|2021-09-27 05:44:40|403.92|399.82|404.04|399.94|404.04|399.94|403.89|399.79|11
1632721490000|2021-09-27 05:44:50|404.01|399.91|404.4|400.3|404.42|400.32|404.01|399.91|23
1632721500000|2021-09-27 05:45:00|404.25|400.15|404.19|400.09|404.25|400.15|404.15|400.05|7
1632721510000|2021-09-27 05:45:10|404.2|400.1|403.94|399.84|404.2|400.1|403.94|399.84|18
1632721520000|2021-09-27 05:45:20|403.89|399.79|403.86|399.76|403.92|399.82|403.86|399.76|10
1632721530000|2021-09-27 05:45:30|403.89|399.79|403.86|399.76|403.9|399.8|403.86|399.76|26
1632721540000|2021-09-27 05:45:40|403.81|399.71|403.9|399.8|403.9|399.8|403.81|399.71|21
1632721550000|2021-09-27 05:45:50|403.87|399.77|403.9|399.8|403.9|399.8|403.87|399.77|32
1632721560000|2021-09-27 05:46:00|403.87|399.77|404.06|399.96|404.06|399.96|403.8|399.7|21
1632721570000|2021-09-27 05:46:10|404.05|399.95|404.21|400.11|404.26|400.16|404.05|399.95|8
1632721580000|2021-09-27 05:46:20|404.23|400.13|404.41|400.31|404.41|400.31|404.23|400.13|11
1632721590000|2021-09-27 05:46:30|404.46|400.36|404.38|400.28|404.46|400.36|404.38|400.28|7
1632721600000|2021-09-27 05:46:40|404.39|400.29|404.47|400.37|404.47|400.37|404.37|400.27|17
1632721610000|2021-09-27 05:46:50|404.43|400.33|404.2|400.1|404.49|400.39|404.05|399.95|32
1632721620000|2021-09-27 05:47:00|404.21|400.11|404.16|400.06|404.26|400.16|404.15|400.05|14
1632721630000|2021-09-27 05:47:10|404.1|400|403.93|399.83|404.16|400.06|403.93|399.83|18
1632721640000|2021-09-27 05:47:20|403.94|399.84|403.94|399.84|404|399.9|403.9|399.8|13
1632721650000|2021-09-27 05:47:30|403.93|399.83|404|399.9|404.03|399.93|403.92|399.82|10
1632721660000|2021-09-27 05:47:40|404.01|399.91|404.01|399.91|404.01|399.91|404|399.9|5
1632721670000|2021-09-27 05:47:50|403.96|399.86|403.97|399.87|404.04|399.94|403.96|399.86|7
1632721680000|2021-09-27 05:48:00|403.98|399.88|404.02|399.92|404.02|399.92|403.9|399.8|12
1632721690000|2021-09-27 05:48:10|403.95|399.85|403.9|399.8|403.97|399.87|403.9|399.8|4
1632721700000|2021-09-27 05:48:20|403.94|399.84|403.94|399.84|404.01|399.91|403.94|399.84|5
1632721710000|2021-09-27 05:48:30|403.9|399.8|403.91|399.81|403.93|399.83|403.88|399.78|7
1632721720000|2021-09-27 05:48:40|403.92|399.82|403.88|399.78|403.92|399.82|403.88|399.78|2
1632721730000|2021-09-27 05:48:50|403.91|399.81|404.08|399.98|404.08|399.98|403.91|399.81|9
1632721740000|2021-09-27 05:49:00|404.07|399.97|404.05|399.95|404.1|400|404.01|399.91|7
1632721760000|2021-09-27 05:49:20|404.08|399.98|404.17|400.07|404.18|400.08|404.05|399.95|11
1632721770000|2021-09-27 05:49:30|404.13|400.03|404.26|400.16|404.26|400.16|404.13|400.03|16
1632721780000|2021-09-27 05:49:40|404.25|400.15|404.24|400.14|404.32|400.22|404.15|400.05|19
1632721790000|2021-09-27 05:49:50|404.2|400.1|404.14|400.04|404.28|400.18|404.05|399.95|9
1632721800000|2021-09-27 05:50:00|404.12|400.02|404|399.9|404.12|400.02|404|399.9|8
1632721810000|2021-09-27 05:50:10|404.03|399.93|404.01|399.91|404.03|399.93|404|399.9|5
1632721820000|2021-09-27 05:50:20|404|399.9|404.01|399.91|404.03|399.93|403.97|399.87|6
1632721830000|2021-09-27 05:50:30|404.02|399.92|403.98|399.88|404.02|399.92|403.98|399.88|2
1632721840000|2021-09-27 05:50:40|404.01|399.91|403.83|399.73|404.02|399.92|403.8|399.7|8
1632721850000|2021-09-27 05:50:50|403.8|399.7|403.68|399.58|403.8|399.7|403.6|399.5|13
1632721860000|2021-09-27 05:51:00|403.67|399.57|403.76|399.66|403.76|399.66|403.64|399.54|10
1632721870000|2021-09-27 05:51:10|403.73|399.63|403.71|399.61|403.77|399.67|403.7|399.6|6
1632721880000|2021-09-27 05:51:20|403.67|399.57|403.71|399.61|403.71|399.61|403.59|399.49|9
1632721890000|2021-09-27 05:51:30|403.73|399.63|403.83|399.73|403.83|399.73|403.68|399.58|9
1632721900000|2021-09-27 05:51:40|403.81|399.71|403.81|399.71|403.81|399.71|403.76|399.66|14
1632721910000|2021-09-27 05:51:50|403.77|399.67|403.75|399.65|403.78|399.68|403.69|399.59|10
1632721920000|2021-09-27 05:52:00|403.76|399.66|403.76|399.66|403.76|399.66|403.76|399.66|1
1632721930000|2021-09-27 05:52:10|403.75|399.65|403.69|399.59|403.75|399.65|403.69|399.59|4
1632721940000|2021-09-27 05:52:20|403.6|399.5|403.57|399.47|403.6|399.5|403.57|399.47|2
1632721950000|2021-09-27 05:52:30|403.6|399.5|403.67|399.57|403.72|399.62|403.6|399.5|3
1632721960000|2021-09-27 05:52:40|403.6|399.5|403.63|399.53|403.67|399.57|403.6|399.5|8
1632721970000|2021-09-27 05:52:50|403.67|399.57|403.6|399.5|403.67|399.57|403.56|399.46|9
1632721980000|2021-09-27 05:53:00|403.67|399.57|404.06|399.96|404.06|399.96|403.64|399.54|15
1632721990000|2021-09-27 05:53:10|404.04|399.94|404.1|400|404.15|400.05|404.02|399.92|11
1632722000000|2021-09-27 05:53:20|404.05|399.95|404.18|400.08|404.2|400.1|404.05|399.95|15
1632722010000|2021-09-27 05:53:30|404.19|400.09|404.16|400.06|404.19|400.09|404.05|399.95|7
1632722020000|2021-09-27 05:53:40|404.11|400.01|404.06|399.96|404.14|400.04|404.05|399.95|7
1632722030000|2021-09-27 05:53:50|404.07|399.97|404.1|400|404.24|400.14|404.07|399.97|6
1632722040000|2021-09-27 05:54:00|404.15|400.05|403.95|399.85|404.15|400.05|403.95|399.85|5
1632722050000|2021-09-27 05:54:10|404.03|399.93|404.02|399.92|404.06|399.96|403.95|399.85|11
1632722060000|2021-09-27 05:54:20|403.98|399.88|403.98|399.88|404.03|399.93|403.98|399.88|14
1632722070000|2021-09-27 05:54:30|404|399.9|403.91|399.81|404.02|399.92|403.8|399.7|14
1632722080000|2021-09-27 05:54:40|403.92|399.82|403.9|399.8|403.92|399.82|403.75|399.65|15
1632722090000|2021-09-27 05:54:50|403.85|399.75|403.88|399.78|403.92|399.82|403.82|399.72|11
1632722100000|2021-09-27 05:55:00|403.85|399.75|403.85|399.75|403.89|399.79|403.85|399.75|9
1632722110000|2021-09-27 05:55:10|403.96|399.86|404.03|399.93|404.04|399.94|403.91|399.81|17
1632722120000|2021-09-27 05:55:20|404.04|399.94|403.8|399.7|404.16|400.06|403.8|399.7|17
1632722130000|2021-09-27 05:55:30|403.85|399.75|403.99|399.89|404.03|399.93|403.75|399.65|15
1632722140000|2021-09-27 05:55:40|404.03|399.93|404.03|399.93|404.03|399.93|403.9|399.8|8
1632722150000|2021-09-27 05:55:50|404.04|399.94|404.19|400.09|404.19|400.09|404.02|399.92|10
1632722160000|2021-09-27 05:56:00|404.18|400.08|404.2|400.1|404.29|400.19|404.1|400|11
1632722170000|2021-09-27 05:56:10|404.34|400.24|404.53|400.43|404.61|400.51|404.3|400.2|21
1632722180000|2021-09-27 05:56:20|404.56|400.46|404.45|400.35|404.62|400.52|404.45|400.35|12
1632722190000|2021-09-27 05:56:30|404.49|400.39|404.5|400.4|404.52|400.42|404.42|400.32|10
1632722200000|2021-09-27 05:56:40|404.49|400.39|404.45|400.35|404.5|400.4|404.42|400.32|11
1632722210000|2021-09-27 05:56:50|404.49|400.39|404.23|400.13|404.56|400.46|404.2|400.1|15
1632722220000|2021-09-27 05:57:00|404.2|400.1|404.36|400.26|404.41|400.31|404.2|400.1|7
1632722230000|2021-09-27 05:57:10|404.33|400.23|404.3|400.2|404.4|400.3|404.3|400.2|10
1632722240000|2021-09-27 05:57:20|404.35|400.25|404.48|400.38|404.48|400.38|404.35|400.25|3
1632722250000|2021-09-27 05:57:30|404.42|400.32|404.42|400.32|404.51|400.41|404.36|400.26|15
1632722260000|2021-09-27 05:57:40|404.4|400.3|404.48|400.38|404.49|400.39|404.37|400.27|8
1632722270000|2021-09-27 05:57:50|404.49|400.39|404.42|400.32|404.49|400.39|404.42|400.32|2
1632722280000|2021-09-27 05:58:00|404.39|400.29|404.3|400.2|404.48|400.38|404.3|400.2|6
1632722290000|2021-09-27 05:58:10|404.46|400.36|404.46|400.36|404.48|400.38|404.3|400.2|8
1632722300000|2021-09-27 05:58:20|404.47|400.37|404.3|400.2|404.48|400.38|404.3|400.2|6
1632722320000|2021-09-27 05:58:40|404.32|400.22|404.51|400.41|404.51|400.41|404.32|400.22|14
1632722330000|2021-09-27 05:58:50|404.52|400.42|404.35|400.25|404.52|400.42|404.35|400.25|7
1632722340000|2021-09-27 05:59:00|404.48|400.38|404.51|400.41|404.51|400.41|404.35|400.25|8
1632722350000|2021-09-27 05:59:10|404.35|400.25|404.26|400.16|404.37|400.27|404.2|400.1|11
1632722360000|2021-09-27 05:59:20|404.2|400.1|404.21|400.11|404.25|400.15|404.05|399.95|19
1632722370000|2021-09-27 05:59:30|404.2|400.1|404.16|400.06|404.2|400.1|404.04|399.94|9
1632722380000|2021-09-27 05:59:40|404.17|400.07|404.26|400.16|404.26|400.16|404.13|400.03|8
1632722390000|2021-09-27 05:59:50|404.16|400.06|404.16|400.06|404.26|400.16|404.13|400.03|12
1632722400000|2021-09-27 06:00:00|404.12|400.02|404.28|400.18|404.5|400.4|404.12|400.02|14
1632722410000|2021-09-27 06:00:10|404.33|400.23|404.39|400.29|404.39|400.29|404.2|400.1|18
1632722420000|2021-09-27 06:00:20|404.29|400.19|404.46|400.36|404.46|400.36|404.2|400.1|21
1632722430000|2021-09-27 06:00:30|404.45|400.35|404.51|400.41|404.51|400.41|404.34|400.24|9
1632722440000|2021-09-27 06:00:40|404.52|400.42|404.56|400.46|404.56|400.46|404.48|400.38|9
1632722450000|2021-09-27 06:00:50|404.45|400.35|404.53|400.43|404.57|400.47|404.45|400.35|8
1632722460000|2021-09-27 06:01:00|404.54|400.44|404.82|400.72|404.82|400.72|404.5|400.4|22
1632722470000|2021-09-27 06:01:10|404.81|400.71|405.15|401.05|405.2|401.1|404.78|400.68|21
1632722480000|2021-09-27 06:01:20|405.21|401.11|405.22|401.12|405.3|401.2|405.1|401|7
1632722490000|2021-09-27 06:01:30|405.17|401.07|405.1|401|405.21|401.11|405.09|400.99|12
1632722500000|2021-09-27 06:01:40|405.18|401.08|405.11|401.01|405.2|401.1|405.1|401|15
1632722510000|2021-09-27 06:01:50|405.2|401.1|405.27|401.17|405.27|401.17|405.11|401.01|10
1632722520000|2021-09-27 06:02:00|405.28|401.18|405.2|401.1|405.28|401.18|405.15|401.05|20
1632722530000|2021-09-27 06:02:10|405.28|401.18|405|400.9|405.3|401.2|405|400.9|14
1632722540000|2021-09-27 06:02:20|405.03|400.93|405.1|401|405.11|401.01|405|400.9|7
1632722550000|2021-09-27 06:02:30|404.99|400.89|404.95|400.85|405.07|400.97|404.9|400.8|19
1632722560000|2021-09-27 06:02:40|404.96|400.86|404.95|400.85|405.05|400.95|404.9|400.8|15
1632722570000|2021-09-27 06:02:50|404.96|400.86|405.09|400.99|405.09|400.99|404.95|400.85|12
1632722580000|2021-09-27 06:03:00|404.96|400.86|405.03|400.93|405.1|401|404.9|400.8|10
1632722590000|2021-09-27 06:03:10|404.91|400.81|404.65|400.55|405.03|400.93|404.64|400.54|10
1632722600000|2021-09-27 06:03:20|404.6|400.5|404.76|400.66|404.77|400.67|404.6|400.5|16
1632722610000|2021-09-27 06:03:30|404.77|400.67|404.88|400.78|404.88|400.78|404.59|400.49|12
1632722620000|2021-09-27 06:03:40|404.85|400.75|404.88|400.78|404.89|400.79|404.78|400.68|13
1632722630000|2021-09-27 06:03:50|404.86|400.76|404.84|400.74|404.87|400.77|404.82|400.72|7
1632722640000|2021-09-27 06:04:00|404.82|400.72|404.94|400.84|404.94|400.84|404.82|400.72|6
1632722650000|2021-09-27 06:04:10|404.95|400.85|404.9|400.8|404.99|400.89|404.89|400.79|9
1632722660000|2021-09-27 06:04:20|404.96|400.86|404.81|400.71|404.97|400.87|404.7|400.6|12
1632722670000|2021-09-27 06:04:30|404.82|400.72|404.82|400.72|404.83|400.73|404.75|400.65|5
1632722680000|2021-09-27 06:04:40|404.75|400.65|404.95|400.85|404.95|400.85|404.75|400.65|9
1632722690000|2021-09-27 06:04:50|404.96|400.86|404.96|400.86|404.97|400.87|404.87|400.77|9
1632722700000|2021-09-27 06:05:00|404.97|400.87|405.02|400.92|405.06|400.96|404.86|400.76|15
1632722710000|2021-09-27 06:05:10|405.05|400.95|405.17|401.07|405.18|401.08|405|400.9|13
1632722720000|2021-09-27 06:05:20|405.16|401.06|405.13|401.03|405.16|401.06|405.13|401.03|2
1632722730000|2021-09-27 06:05:30|405.16|401.06|405.18|401.08|405.21|401.11|405.1|401|8
1632722740000|2021-09-27 06:05:40|405.17|401.07|405.15|401.05|405.25|401.15|405.1|401|20
1632722750000|2021-09-27 06:05:50|405.16|401.06|405.13|401.03|405.17|401.07|405|400.9|8
1632722760000|2021-09-27 06:06:00|405.12|401.02|405.18|401.08|405.18|401.08|405.03|400.93|8
1632722770000|2021-09-27 06:06:10|405.11|401.01|405.18|401.08|405.19|401.09|405.1|401|7
1632722780000|2021-09-27 06:06:20|405.19|401.09|405.18|401.08|405.2|401.1|405.09|400.99|10
1632722790000|2021-09-27 06:06:30|405.19|401.09|405.18|401.08|405.19|401.09|405.05|400.95|5
1632722800000|2021-09-27 06:06:40|405.19|401.09|405.21|401.11|405.22|401.12|405.1|401|9
1632722810000|2021-09-27 06:06:50|405.2|401.1|404.93|400.83|405.2|401.1|404.86|400.76|15
1632722820000|2021-09-27 06:07:00|404.77|400.67|404.9|400.8|404.97|400.87|404.76|400.66|15
1632722830000|2021-09-27 06:07:10|404.97|400.87|405.07|400.97|405.08|400.98|404.85|400.75|9
1632722840000|2021-09-27 06:07:20|405.08|400.98|405.09|400.99|405.1|401|405.01|400.91|6
1632722850000|2021-09-27 06:07:30|405.01|400.91|405.09|400.99|405.1|401|405.01|400.91|6
1632722860000|2021-09-27 06:07:40|405.15|401.05|405.18|401.08|405.25|401.15|405.1|401|10
1632722870000|2021-09-27 06:07:50|405.17|401.07|404.93|400.83|405.19|401.09|404.93|400.83|8
1632722880000|2021-09-27 06:08:00|405.02|400.92|405.14|401.04|405.17|401.07|405.02|400.92|9
1632722890000|2021-09-27 06:08:10|405.15|401.05|405.17|401.07|405.17|401.07|405.14|401.04|6
1632722900000|2021-09-27 06:08:20|405.16|401.06|405.15|401.05|405.17|401.07|405.14|401.04|11
1632722910000|2021-09-27 06:08:30|405.16|401.06|405.11|401.01|405.16|401.06|405.05|400.95|7
1632722920000|2021-09-27 06:08:40|405.13|401.03|405.16|401.06|405.17|401.07|405.11|401.01|10
1632722930000|2021-09-27 06:08:50|405.15|401.05|404.97|400.87|405.15|401.05|404.97|400.87|8
1632722940000|2021-09-27 06:09:00|404.98|400.88|404.98|400.88|404.99|400.89|404.93|400.83|7
1632722970000|2021-09-27 06:09:30|404.96|400.86|405.06|400.96|405.14|401.04|404.95|400.85|10
1632722980000|2021-09-27 06:09:40|405.09|400.99|405.05|400.95|405.2|401.1|405.05|400.95|14
1632722990000|2021-09-27 06:09:50|405.08|400.98|405.09|400.99|405.11|401.01|404.97|400.87|8
1632723000000|2021-09-27 06:10:00|404.96|400.86|405.09|400.99|405.09|400.99|404.96|400.86|2
1632723010000|2021-09-27 06:10:10|405.07|400.97|405.02|400.92|405.07|400.97|405.02|400.92|6
1632723020000|2021-09-27 06:10:20|405.05|400.95|405.05|400.95|405.05|400.95|405.05|400.95|1
1632723030000|2021-09-27 06:10:30|404.97|400.87|405.03|400.93|405.04|400.94|404.97|400.87|7
1632723050000|2021-09-27 06:10:50|405.05|400.95|405.04|400.94|405.05|400.95|405.04|400.94|4
1632723060000|2021-09-27 06:11:00|404.95|400.85|405.03|400.93|405.05|400.95|404.95|400.85|4
1632723070000|2021-09-27 06:11:10|404.97|400.87|405.03|400.93|405.05|400.95|404.97|400.87|8
1632723080000|2021-09-27 06:11:20|405.05|400.95|405.04|400.94|405.05|400.95|405.04|400.94|6
1632723090000|2021-09-27 06:11:30|405.05|400.95|405.05|400.95|405.05|400.95|404.93|400.83|8
1632723100000|2021-09-27 06:11:40|405.04|400.94|405.04|400.94|405.05|400.95|404.95|400.85|8
1632723120000|2021-09-27 06:12:00|405.07|400.97|405.04|400.94|405.07|400.97|405|400.9|5
1632723130000|2021-09-27 06:12:10|405.02|400.92|405.02|400.92|405.02|400.92|405.02|400.92|1
1632723140000|2021-09-27 06:12:20|404.91|400.81|404.93|400.83|405.02|400.92|404.9|400.8|8
1632723150000|2021-09-27 06:12:30|404.92|400.82|404.79|400.69|404.92|400.82|404.69|400.59|4
1632723160000|2021-09-27 06:12:40|404.61|400.51|404.76|400.66|404.9|400.8|404.58|400.48|10
1632723170000|2021-09-27 06:12:50|404.79|400.69|404.93|400.83|404.93|400.83|404.76|400.66|14
1632723180000|2021-09-27 06:13:00|404.76|400.66|405.01|400.91|405.03|400.93|404.75|400.65|8
1632723190000|2021-09-27 06:13:10|404.99|400.89|405.18|401.08|405.26|401.16|404.96|400.86|17
1632723200000|2021-09-27 06:13:20|405.19|401.09|405.18|401.08|405.23|401.13|405.15|401.05|8
1632723210000|2021-09-27 06:13:30|405.16|401.06|405.15|401.05|405.25|401.15|405.15|401.05|17
1632723220000|2021-09-27 06:13:40|405.14|401.04|405.25|401.15|405.33|401.23|405.06|400.96|19
1632723230000|2021-09-27 06:13:50|405.26|401.16|405.41|401.31|405.41|401.31|405.26|401.16|7
1632723240000|2021-09-27 06:14:00|405.42|401.32|405.44|401.34|405.5|401.4|405.38|401.28|18
1632723250000|2021-09-27 06:14:10|405.46|401.36|405.52|401.42|405.53|401.43|405.42|401.32|10
1632723260000|2021-09-27 06:14:20|405.51|401.41|405.33|401.23|405.53|401.43|405.27|401.17|8
1632723270000|2021-09-27 06:14:30|405.36|401.26|405.51|401.41|405.51|401.41|405.33|401.23|5
1632723280000|2021-09-27 06:14:40|405.36|401.26|405.51|401.41|405.53|401.43|405.36|401.26|5
1632723290000|2021-09-27 06:14:50|405.35|401.25|405.51|401.41|405.51|401.41|405.35|401.25|7
1632723300000|2021-09-27 06:15:00|405.31|401.21|405.49|401.39|405.58|401.48|405.31|401.21|18
1632723310000|2021-09-27 06:15:10|405.5|401.4|405.79|401.69|405.81|401.71|405.5|401.4|20
1632723320000|2021-09-27 06:15:20|405.81|401.71|405.81|401.71|405.82|401.72|405.7|401.6|21
1632723330000|2021-09-27 06:15:30|405.77|401.67|405.8|401.7|405.83|401.73|405.71|401.61|14
1632723340000|2021-09-27 06:15:40|405.77|401.67|405.72|401.62|405.77|401.67|405.68|401.58|9
1632723350000|2021-09-27 06:15:50|405.76|401.66|405.72|401.62|405.76|401.66|405.65|401.55|10
1632723360000|2021-09-27 06:16:00|405.76|401.66|405.5|401.4|405.76|401.66|405.5|401.4|15
1632723370000|2021-09-27 06:16:10|405.55|401.45|405.62|401.52|405.62|401.52|405.42|401.32|5
1632723380000|2021-09-27 06:16:20|405.6|401.5|405.3|401.2|405.62|401.52|405.23|401.13|15
1632723390000|2021-09-27 06:16:30|405.33|401.23|405.38|401.28|405.46|401.36|405.3|401.2|15
1632723400000|2021-09-27 06:16:40|405.35|401.25|405.53|401.43|405.65|401.55|405.35|401.25|9
1632723410000|2021-09-27 06:16:50|405.6|401.5|405.92|401.82|405.92|401.82|405.6|401.5|16
1632723420000|2021-09-27 06:17:00|405.95|401.85|405.92|401.82|405.99|401.89|405.74|401.64|14
1632723430000|2021-09-27 06:17:10|405.87|401.77|405.95|401.85|405.95|401.85|405.83|401.73|8
1632723440000|2021-09-27 06:17:20|405.82|401.72|405.95|401.85|405.95|401.85|405.82|401.72|6
1632723450000|2021-09-27 06:17:30|405.84|401.74|405.95|401.85|405.95|401.85|405.84|401.74|2
1632723460000|2021-09-27 06:17:40|405.81|401.71|405.93|401.83|405.95|401.85|405.77|401.67|10
1632723470000|2021-09-27 06:17:50|405.83|401.73|405.93|401.83|405.93|401.83|405.82|401.72|8
1632723480000|2021-09-27 06:18:00|405.82|401.72|405.95|401.85|405.99|401.89|405.8|401.7|10
1632723490000|2021-09-27 06:18:10|405.96|401.86|405.88|401.78|405.96|401.86|405.88|401.78|6
1632723500000|2021-09-27 06:18:20|405.92|401.82|405.91|401.81|405.92|401.82|405.86|401.76|8
1632723510000|2021-09-27 06:18:30|405.89|401.79|405.91|401.81|405.95|401.85|405.87|401.77|5
1632723520000|2021-09-27 06:18:40|405.88|401.78|405.94|401.84|405.95|401.85|405.86|401.76|11
1632723530000|2021-09-27 06:18:50|405.95|401.85|405.92|401.82|405.96|401.86|405.9|401.8|9
1632723540000|2021-09-27 06:19:00|405.96|401.86|405.93|401.83|406.05|401.95|405.87|401.77|17
1632723550000|2021-09-27 06:19:10|405.97|401.87|405.97|401.87|406.01|401.91|405.94|401.84|11
1632723560000|2021-09-27 06:19:20|405.95|401.85|406.02|401.92|406.02|401.92|405.95|401.85|2
1632723570000|2021-09-27 06:19:30|406.01|401.91|406.02|401.92|406.02|401.92|406|401.9|6
1632723580000|2021-09-27 06:19:40|406.01|401.91|406.06|401.96|406.07|401.97|405.97|401.87|7
1632723590000|2021-09-27 06:19:50|406.02|401.92|406.08|401.98|406.08|401.98|406.02|401.92|4
1632723600000|2021-09-27 06:20:00|406.07|401.97|406.08|401.98|406.08|401.98|406.02|401.92|10
1632723610000|2021-09-27 06:20:10|406.06|401.96|406.06|401.96|406.06|401.96|406.06|401.96|1
1632723620000|2021-09-27 06:20:20|406.02|401.92|406.06|401.96|406.06|401.96|406.02|401.92|4
1632723630000|2021-09-27 06:20:30|406.08|401.98|406.03|401.93|406.09|401.99|406.03|401.93|7
1632723640000|2021-09-27 06:20:40|406.02|401.92|406.02|401.92|406.02|401.92|406.02|401.92|1
1632723650000|2021-09-27 06:20:50|406.03|401.93|406.03|401.93|406.03|401.93|406.03|401.93|1
1632723660000|2021-09-27 06:21:00|406.02|401.92|406.02|401.92|406.02|401.92|405.98|401.88|3
1632723670000|2021-09-27 06:21:10|405.98|401.88|405.74|401.64|405.98|401.88|405.6|401.5|9
1632723680000|2021-09-27 06:21:20|405.66|401.56|405.6|401.5|405.66|401.56|405.56|401.46|10
1632723690000|2021-09-27 06:21:30|405.63|401.53|405.56|401.46|405.63|401.53|405.48|401.38|4
1632723700000|2021-09-27 06:21:40|405.55|401.45|405.6|401.5|405.66|401.56|405.55|401.45|4
1632723710000|2021-09-27 06:21:50|405.71|401.61|405.6|401.5|405.71|401.61|405.58|401.48|4
1632723720000|2021-09-27 06:22:00|405.71|401.61|405.88|401.78|405.91|401.81|405.71|401.61|8
1632723730000|2021-09-27 06:22:10|405.87|401.77|405.94|401.84|405.95|401.85|405.82|401.72|6
1632723740000|2021-09-27 06:22:20|405.92|401.82|405.79|401.69|405.92|401.82|405.78|401.68|7
1632723750000|2021-09-27 06:22:30|405.72|401.62|405.66|401.56|405.73|401.63|405.63|401.53|17
1632723760000|2021-09-27 06:22:40|405.63|401.53|405.59|401.49|405.64|401.54|405.59|401.49|12
1632723770000|2021-09-27 06:22:50|405.57|401.47|405.55|401.45|405.6|401.5|405.54|401.44|16
1632723780000|2021-09-27 06:23:00|405.57|401.47|405.55|401.45|405.57|401.47|405.53|401.43|5
1632723790000|2021-09-27 06:23:10|405.54|401.44|405.54|401.44|405.54|401.44|405.54|401.44|1
1632723800000|2021-09-27 06:23:20|405.64|401.54|405.41|401.31|405.64|401.54|405.41|401.31|8
1632723810000|2021-09-27 06:23:30|405.43|401.33|405.71|401.61|405.71|401.61|405.41|401.31|8
1632723820000|2021-09-27 06:23:40|405.7|401.6|405.75|401.65|405.77|401.67|405.68|401.58|17
1632723830000|2021-09-27 06:23:50|405.68|401.58|405.74|401.64|405.74|401.64|405.68|401.58|8
1632723840000|2021-09-27 06:24:00|405.69|401.59|405.6|401.5|405.73|401.63|405.59|401.49|8
1632723850000|2021-09-27 06:24:10|405.7|401.6|405.67|401.57|405.7|401.6|405.5|401.4|3
1632723860000|2021-09-27 06:24:20|405.66|401.56|405.39|401.29|405.66|401.56|405.2|401.1|12
1632723870000|2021-09-27 06:24:30|405.35|401.25|405.4|401.3|405.45|401.35|405.2|401.1|9
1632723880000|2021-09-27 06:24:40|405.21|401.11|405.38|401.28|405.38|401.28|405.21|401.11|4
1632723890000|2021-09-27 06:24:50|405.39|401.29|405.41|401.31|405.42|401.32|405.35|401.25|11
1632723900000|2021-09-27 06:25:00|405.4|401.3|405.42|401.32|405.42|401.32|405.33|401.23|7
1632723910000|2021-09-27 06:25:10|405.41|401.31|405.54|401.44|405.66|401.56|405.41|401.31|15
1632723920000|2021-09-27 06:25:20|405.53|401.43|405.42|401.32|405.62|401.52|405.42|401.32|19
1632723930000|2021-09-27 06:25:30|405.4|401.3|405.45|401.35|405.45|401.35|405.32|401.22|9
1632723940000|2021-09-27 06:25:40|405.31|401.21|405.47|401.37|405.47|401.37|405.2|401.1|7
1632723950000|2021-09-27 06:25:50|405.29|401.19|405.1|401|405.45|401.35|405.1|401|9
1632723960000|2021-09-27 06:26:00|405.08|400.98|404.9|400.8|405.2|401.1|404.9|400.8|9
1632723970000|2021-09-27 06:26:10|404.85|400.75|404.81|400.71|404.97|400.87|404.75|400.65|16
1632723980000|2021-09-27 06:26:20|404.91|400.81|405.1|401|405.1|401|404.83|400.73|15
1632723990000|2021-09-27 06:26:30|405.11|401.01|405.04|400.94|405.15|401.05|404.95|400.85|17
1632724000000|2021-09-27 06:26:40|405.03|400.93|405.03|400.93|405.03|400.93|404.96|400.86|3
1632724010000|2021-09-27 06:26:50|404.95|400.85|404.95|400.85|405.02|400.92|404.85|400.75|10
1632724020000|2021-09-27 06:27:00|404.93|400.83|404.71|400.61|404.93|400.83|404.71|400.61|8
1632724030000|2021-09-27 06:27:10|404.75|400.65|404.63|400.53|404.75|400.65|404.6|400.5|15
1632724040000|2021-09-27 06:27:20|404.7|400.6|404.65|400.55|404.7|400.6|404.61|400.51|7
1632724050000|2021-09-27 06:27:30|404.75|400.65|404.65|400.55|404.85|400.75|404.65|400.55|24
1632724060000|2021-09-27 06:27:40|404.64|400.54|404.83|400.73|404.89|400.79|404.61|400.51|19
1632724070000|2021-09-27 06:27:50|404.88|400.78|404.75|400.65|404.9|400.8|404.75|400.65|15
1632724080000|2021-09-27 06:28:00|404.9|400.8|404.85|400.75|404.9|400.8|404.85|400.75|2
1632724090000|2021-09-27 06:28:10|404.84|400.74|404.41|400.31|404.84|400.74|404.35|400.25|19
1632724100000|2021-09-27 06:28:20|404.35|400.25|404.37|400.27|404.45|400.35|404.34|400.24|19
1632724110000|2021-09-27 06:28:30|404.38|400.28|404.46|400.36|404.46|400.36|404.38|400.28|10
1632724120000|2021-09-27 06:28:40|404.44|400.34|404.42|400.32|404.5|400.4|404.3|400.2|21
1632724130000|2021-09-27 06:28:50|404.4|400.3|404.41|400.31|404.48|400.38|404.3|400.2|17
1632724140000|2021-09-27 06:29:00|404.46|400.36|404.55|400.45|404.57|400.47|404.37|400.27|14
1632724150000|2021-09-27 06:29:10|404.6|400.5|404.65|400.55|404.65|400.55|404.5|400.4|7
1632724160000|2021-09-27 06:29:20|404.64|400.54|404.6|400.5|404.64|400.54|404.5|400.4|11
1632724170000|2021-09-27 06:29:30|404.61|400.51|404.35|400.25|404.61|400.51|404.35|400.25|14
1632724180000|2021-09-27 06:29:40|404.3|400.2|404.3|400.2|404.43|400.33|404.3|400.2|13
1632724190000|2021-09-27 06:29:50|404.35|400.25|404.61|400.51|404.61|400.51|404.32|400.22|24
1632724200000|2021-09-27 06:30:00|404.62|400.52|404.24|400.14|404.63|400.53|404.2|400.1|24
1632724210000|2021-09-27 06:30:10|404.2|400.1|404.19|400.09|404.24|400.14|404.15|400.05|20
1632724220000|2021-09-27 06:30:20|404.16|400.06|404|399.9|404.16|400.06|404|399.9|8
1632724230000|2021-09-27 06:30:30|403.98|399.88|403.98|399.88|404|399.9|403.98|399.88|5
1632724240000|2021-09-27 06:30:40|403.95|399.85|404|399.9|404.14|400.04|403.95|399.85|12
1632724250000|2021-09-27 06:30:50|403.96|399.86|403.83|399.73|403.96|399.86|403.75|399.65|12
1632724260000|2021-09-27 06:31:00|403.85|399.75|403.78|399.68|403.85|399.75|403.75|399.65|7
1632724270000|2021-09-27 06:31:10|403.75|399.65|403.78|399.68|403.8|399.7|403.69|399.59|15
1632724280000|2021-09-27 06:31:20|403.79|399.69|403.7|399.6|403.82|399.72|403.7|399.6|16
1632724290000|2021-09-27 06:31:30|403.81|399.71|403.95|399.85|403.95|399.85|403.7|399.6|13
1632724300000|2021-09-27 06:31:40|403.85|399.75|403.75|399.65|403.91|399.81|403.7|399.6|16
1632724310000|2021-09-27 06:31:50|403.7|399.6|403.7|399.6|403.74|399.64|403.7|399.6|6
1632724320000|2021-09-27 06:32:00|403.8|399.7|403.74|399.64|403.84|399.74|403.7|399.6|8
1632724330000|2021-09-27 06:32:10|403.75|399.65|403.79|399.69|403.79|399.69|403.6|399.5|11
1632724340000|2021-09-27 06:32:20|403.72|399.62|403.82|399.72|403.82|399.72|403.7|399.6|5
1632724350000|2021-09-27 06:32:30|403.83|399.73|403.8|399.7|403.83|399.73|403.74|399.64|9
1632724360000|2021-09-27 06:32:40|403.84|399.74|403.76|399.66|403.84|399.74|403.65|399.55|9
1632724370000|2021-09-27 06:32:50|403.77|399.67|403.78|399.68|403.78|399.68|403.7|399.6|8
1632724380000|2021-09-27 06:33:00|403.68|399.58|403.78|399.68|403.78|399.68|403.68|399.58|2
1632724390000|2021-09-27 06:33:10|403.79|399.69|403.8|399.7|403.8|399.7|403.79|399.69|2
1632724400000|2021-09-27 06:33:20|403.81|399.71|404.12|400.02|404.12|400.02|403.81|399.71|21
1632724410000|2021-09-27 06:33:30|404.13|400.03|404.14|400.04|404.15|400.05|404.13|400.03|5
1632724420000|2021-09-27 06:33:40|404.15|400.05|404.05|399.95|404.16|400.06|404.01|399.91|10
1632724430000|2021-09-27 06:33:50|404.16|400.06|404.01|399.91|404.16|400.06|404.01|399.91|11
1632724440000|2021-09-27 06:34:00|404.05|399.95|404.15|400.05|404.15|400.05|404|399.9|10
1632724450000|2021-09-27 06:34:10|404|399.9|403.84|399.74|404|399.9|403.8|399.7|20
1632724460000|2021-09-27 06:34:20|403.94|399.84|403.81|399.71|403.97|399.87|403.81|399.71|19
1632724470000|2021-09-27 06:34:30|403.85|399.75|403.86|399.76|403.86|399.76|403.83|399.73|8
1632724480000|2021-09-27 06:34:40|403.8|399.7|403.8|399.7|403.92|399.82|403.73|399.63|13
1632724490000|2021-09-27 06:34:50|403.83|399.73|403.8|399.7|403.84|399.74|403.79|399.69|10
1632724500000|2021-09-27 06:35:00|403.73|399.63|403.74|399.64|403.74|399.64|403.73|399.63|4
1632724510000|2021-09-27 06:35:10|403.75|399.65|403.68|399.58|403.8|399.7|403.67|399.57|12
1632724520000|2021-09-27 06:35:20|403.74|399.64|403.8|399.7|403.86|399.76|403.74|399.64|4
1632724530000|2021-09-27 06:35:30|403.72|399.62|403.8|399.7|403.8|399.7|403.72|399.62|2
1632724540000|2021-09-27 06:35:40|403.73|399.63|403.87|399.77|403.87|399.77|403.73|399.63|4
1632724550000|2021-09-27 06:35:50|403.9|399.8|403.91|399.81|403.94|399.84|403.83|399.73|12
1632724560000|2021-09-27 06:36:00|403.92|399.82|403.77|399.67|403.92|399.82|403.72|399.62|11
1632724570000|2021-09-27 06:36:10|403.92|399.82|403.9|399.8|403.92|399.82|403.69|399.59|7
1632724580000|2021-09-27 06:36:20|403.91|399.81|403.9|399.8|403.93|399.83|403.9|399.8|8
1632724590000|2021-09-27 06:36:30|403.94|399.84|403.94|399.84|403.94|399.84|403.74|399.64|5
1632724600000|2021-09-27 06:36:40|403.8|399.7|403.81|399.71|403.81|399.71|403.8|399.7|2
1632724610000|2021-09-27 06:36:50|403.95|399.85|403.98|399.88|403.98|399.88|403.95|399.85|4
1632724620000|2021-09-27 06:37:00|403.83|399.73|404.06|399.96|404.06|399.96|403.83|399.73|8
1632724630000|2021-09-27 06:37:10|404.08|399.98|404.2|400.1|404.23|400.13|403.98|399.88|12
1632724640000|2021-09-27 06:37:20|404.25|400.15|404.1|400|404.25|400.15|404.1|400|7
1632724660000|2021-09-27 06:37:40|404.23|400.13|404.23|400.13|404.23|400.13|404.23|400.13|1
1632724670000|2021-09-27 06:37:50|404.21|400.11|404.16|400.06|404.22|400.12|404.05|399.95|7
1632724680000|2021-09-27 06:38:00|404.04|399.94|404.04|399.94|404.04|399.94|404.04|399.94|1
1632724690000|2021-09-27 06:38:10|403.98|399.88|403.98|399.88|403.98|399.88|403.98|399.88|1
1632724700000|2021-09-27 06:38:20|404|399.9|403.98|399.88|404|399.9|403.88|399.78|12
1632724710000|2021-09-27 06:38:30|403.94|399.84|403.98|399.88|403.98|399.88|403.91|399.81|3
1632724730000|2021-09-27 06:38:50|404.07|399.97|404.08|399.98|404.08|399.98|404.07|399.97|2
1632724740000|2021-09-27 06:39:00|404.12|400.02|404.24|400.14|404.24|400.14|404.03|399.93|10
1632724750000|2021-09-27 06:39:10|404.1|400|404.15|400.05|404.25|400.15|404.1|400|3
1632724760000|2021-09-27 06:39:20|404.11|400.01|404.15|400.05|404.15|400.05|404.08|399.98|5
1632724770000|2021-09-27 06:39:30|404.09|399.99|404.1|400|404.1|400|404.09|399.99|2
1632724780000|2021-09-27 06:39:40|404.11|400.01|404.23|400.13|404.23|400.13|404.11|400.01|4
1632724790000|2021-09-27 06:39:50|404.2|400.1|404.29|400.19|404.36|400.26|404.17|400.07|10
1632724800000|2021-09-27 06:40:00|404.28|400.18|404.33|400.23|404.33|400.23|404.24|400.14|5
1632724810000|2021-09-27 06:40:10|404.34|400.24|404.35|400.25|404.37|400.27|404.3|400.2|14
1632724820000|2021-09-27 06:40:20|404.36|400.26|404.32|400.22|404.37|400.27|404.31|400.21|12
1632724830000|2021-09-27 06:40:30|404.3|400.2|404.43|400.33|404.43|400.33|404.3|400.2|9
1632724840000|2021-09-27 06:40:40|404.41|400.31|404.41|400.31|404.41|400.31|404.41|400.31|1
1632724850000|2021-09-27 06:40:50|404.38|400.28|404.4|400.3|404.4|400.3|404.36|400.26|5
1632724860000|2021-09-27 06:41:00|404.41|400.31|404.44|400.34|404.44|400.34|404.38|400.28|14
1632724870000|2021-09-27 06:41:10|404.48|400.38|404.51|400.41|404.52|400.42|404.4|400.3|15
1632724880000|2021-09-27 06:41:20|404.48|400.38|404.46|400.36|404.61|400.51|404.45|400.35|12
1632724890000|2021-09-27 06:41:30|404.42|400.32|403.95|399.85|404.42|400.32|403.9|399.8|24
1632724900000|2021-09-27 06:41:40|403.94|399.84|404.04|399.94|404.05|399.95|403.93|399.83|11
1632724910000|2021-09-27 06:41:50|403.91|399.81|404.05|399.95|404.06|399.96|403.9|399.8|9
1632724920000|2021-09-27 06:42:00|404.07|399.97|403.93|399.83|404.07|399.97|403.91|399.81|11
1632724930000|2021-09-27 06:42:10|404.01|399.91|403.85|399.75|404.01|399.91|403.74|399.64|14
1632724940000|2021-09-27 06:42:20|403.75|399.65|403.9|399.8|403.9|399.8|403.75|399.65|5
1632724950000|2021-09-27 06:42:30|403.91|399.81|403.9|399.8|403.91|399.81|403.83|399.73|5
1632724960000|2021-09-27 06:42:40|403.7|399.6|403.58|399.48|403.7|399.6|403.56|399.46|3
1632724970000|2021-09-27 06:42:50|403.66|399.56|403.7|399.6|403.71|399.61|403.52|399.42|16
1632724980000|2021-09-27 06:43:00|403.65|399.55|403.72|399.62|403.72|399.62|403.61|399.51|10
1632724990000|2021-09-27 06:43:10|403.63|399.53|403.76|399.66|403.76|399.66|403.62|399.52|11
1632725000000|2021-09-27 06:43:20|403.6|399.5|403.67|399.57|403.67|399.57|403.6|399.5|4
1632725010000|2021-09-27 06:43:30|403.72|399.62|403.74|399.64|403.74|399.64|403.71|399.61|6
1632725020000|2021-09-27 06:43:40|403.75|399.65|403.78|399.68|403.79|399.69|403.65|399.55|10
1632725030000|2021-09-27 06:43:50|403.7|399.6|403.89|399.79|403.89|399.79|403.7|399.6|7
1632725040000|2021-09-27 06:44:00|403.92|399.82|404.01|399.91|404.01|399.91|403.84|399.74|5
1632725050000|2021-09-27 06:44:10|404.02|399.92|404|399.9|404.02|399.92|404|399.9|4
1632725060000|2021-09-27 06:44:20|404.02|399.92|403.9|399.8|404.03|399.93|403.89|399.79|11
1632725070000|2021-09-27 06:44:30|403.91|399.81|404.01|399.91|404.02|399.92|403.83|399.73|6
1632725080000|2021-09-27 06:44:40|404|399.9|404.02|399.92|404.02|399.92|403.92|399.82|9
1632725090000|2021-09-27 06:44:50|404|399.9|403.81|399.71|404|399.9|403.81|399.71|8
1632725100000|2021-09-27 06:45:00|403.77|399.67|403.8|399.7|403.81|399.71|403.77|399.67|7
1632725110000|2021-09-27 06:45:10|403.81|399.71|403.82|399.72|403.82|399.72|403.8|399.7|5
1632725120000|2021-09-27 06:45:20|403.81|399.71|403.82|399.72|403.82|399.72|403.75|399.65|9
1632725130000|2021-09-27 06:45:30|403.79|399.69|403.79|399.69|403.82|399.72|403.77|399.67|4
1632725140000|2021-09-27 06:45:40|403.77|399.67|403.85|399.75|403.85|399.75|403.77|399.67|5
1632725150000|2021-09-27 06:45:50|403.82|399.72|403.97|399.87|403.97|399.87|403.75|399.65|8
1632725160000|2021-09-27 06:46:00|403.86|399.76|403.8|399.7|403.97|399.87|403.78|399.68|12
1632725170000|2021-09-27 06:46:10|403.79|399.69|403.65|399.55|403.8|399.7|403.65|399.55|12
1632725180000|2021-09-27 06:46:20|403.64|399.54|403.56|399.46|403.67|399.57|403.54|399.44|7
1632725190000|2021-09-27 06:46:30|403.59|399.49|403.39|399.29|403.59|399.49|403.36|399.26|17
1632725200000|2021-09-27 06:46:40|403.36|399.26|403.37|399.27|403.39|399.29|403.34|399.24|8
1632725210000|2021-09-27 06:46:50|403.35|399.25|403.33|399.23|403.38|399.28|403.33|399.23|12
1632725220000|2021-09-27 06:47:00|403.35|399.25|403.21|399.11|403.37|399.27|403.21|399.11|20
1632725230000|2021-09-27 06:47:10|403.23|399.13|403.24|399.14|403.39|399.29|403.21|399.11|10
1632725240000|2021-09-27 06:47:20|403.26|399.16|403.29|399.19|403.29|399.19|403.24|399.14|9
1632725250000|2021-09-27 06:47:30|403.3|399.2|403.28|399.18|403.3|399.2|403.27|399.17|5
1632725260000|2021-09-27 06:47:40|403.31|399.21|402.55|398.45|403.31|399.21|402.33|398.23|25
1632725270000|2021-09-27 06:47:50|402.6|398.5|402.69|398.59|402.69|398.59|402.5|398.4|24
1632725280000|2021-09-27 06:48:00|402.7|398.6|402.73|398.63|402.73|398.63|402.57|398.47|12
1632725290000|2021-09-27 06:48:10|402.69|398.59|402.71|398.61|402.74|398.64|402.68|398.58|8
1632725300000|2021-09-27 06:48:20|402.72|398.62|402.7|398.6|402.72|398.62|402.7|398.6|3
1632725310000|2021-09-27 06:48:30|402.71|398.61|402.86|398.76|402.86|398.76|402.71|398.61|10
1632725320000|2021-09-27 06:48:40|402.81|398.71|402.8|398.7|402.83|398.73|402.75|398.65|14
1632725330000|2021-09-27 06:48:50|402.72|398.62|402.6|398.5|402.72|398.62|402.57|398.47|7
1632725340000|2021-09-27 06:49:00|402.55|398.45|402.68|398.58|402.68|398.58|402.55|398.45|3
1632725350000|2021-09-27 06:49:10|402.66|398.56|402.59|398.49|402.73|398.63|402.5|398.4|10
1632725360000|2021-09-27 06:49:20|402.58|398.48|402.65|398.55|402.72|398.62|402.5|398.4|12
1632725370000|2021-09-27 06:49:30|402.63|398.53|402.63|398.53|402.64|398.54|402.6|398.5|5
1632725380000|2021-09-27 06:49:40|402.6|398.5|402.5|398.4|402.6|398.5|402.5|398.4|4
1632725390000|2021-09-27 06:49:50|402.51|398.41|402.5|398.4|402.51|398.41|402.49|398.39|6
1632725400000|2021-09-27 06:50:00|402.53|398.43|402.53|398.43|402.53|398.43|402.53|398.43|1
1632725410000|2021-09-27 06:50:10|402.58|398.48|402.54|398.44|402.6|398.5|402.37|398.27|13
1632725420000|2021-09-27 06:50:20|402.55|398.45|402.34|398.24|402.55|398.45|402.27|398.17|7
1632725430000|2021-09-27 06:50:30|402.39|398.29|402.15|398.05|402.41|398.31|402.05|397.95|20
1632725440000|2021-09-27 06:50:40|402|397.9|401.9|397.8|402|397.9|401.7|397.6|9
1632725450000|2021-09-27 06:50:50|401.85|397.75|401.8|397.7|401.85|397.75|401.75|397.65|13
1632725460000|2021-09-27 06:51:00|401.78|397.68|401.82|397.72|401.85|397.75|401.73|397.63|7
1632725470000|2021-09-27 06:51:10|401.75|397.65|401.83|397.73|401.83|397.73|401.75|397.65|4
1632725480000|2021-09-27 06:51:20|401.84|397.74|401.7|397.6|401.85|397.75|401.7|397.6|4
1632725490000|2021-09-27 06:51:30|401.75|397.65|401.55|397.45|401.75|397.65|401.55|397.45|4
1632725500000|2021-09-27 06:51:40|401.65|397.55|401.48|397.38|401.65|397.55|401.48|397.38|18
1632725510000|2021-09-27 06:51:50|401.47|397.37|401.49|397.39|401.58|397.48|401.4|397.3|12
1632725520000|2021-09-27 06:52:00|401.56|397.46|401.85|397.75|401.85|397.75|401.49|397.39|16
1632725530000|2021-09-27 06:52:10|401.75|397.65|401.8|397.7|401.85|397.75|401.75|397.65|14
1632725540000|2021-09-27 06:52:20|401.78|397.68|401.85|397.75|401.85|397.75|401.71|397.61|7
1632725550000|2021-09-27 06:52:30|401.75|397.65|401.83|397.73|401.83|397.73|401.7|397.6|8
1632725560000|2021-09-27 06:52:40|401.69|397.59|401.85|397.75|401.86|397.76|401.69|397.59|9
1632725570000|2021-09-27 06:52:50|401.82|397.72|401.85|397.75|401.9|397.8|401.82|397.72|6
1632725580000|2021-09-27 06:53:00|401.89|397.79|401.8|397.7|401.9|397.8|401.79|397.69|5
1632725590000|2021-09-27 06:53:10|401.88|397.78|401.75|397.65|401.9|397.8|401.68|397.58|10
1632725600000|2021-09-27 06:53:20|401.82|397.72|401.75|397.65|401.82|397.72|401.75|397.65|3
1632725610000|2021-09-27 06:53:30|401.93|397.83|401.99|397.89|402.01|397.91|401.93|397.83|5
1632725620000|2021-09-27 06:53:40|401.96|397.86|401.92|397.82|401.97|397.87|401.92|397.82|5
1632725630000|2021-09-27 06:53:50|401.86|397.76|401.67|397.57|401.86|397.76|401.57|397.47|14
1632725640000|2021-09-27 06:54:00|401.58|397.48|401.6|397.5|401.62|397.52|401.58|397.48|4
1632725650000|2021-09-27 06:54:10|401.59|397.49|401.73|397.63|401.73|397.63|401.5|397.4|18
1632725660000|2021-09-27 06:54:20|401.67|397.57|401.61|397.51|401.7|397.6|401.61|397.51|9
1632725670000|2021-09-27 06:54:30|401.54|397.44|401.66|397.56|401.66|397.56|401.5|397.4|13
1632725680000|2021-09-27 06:54:40|401.68|397.58|401.81|397.71|401.82|397.72|401.68|397.58|11
1632725690000|2021-09-27 06:54:50|401.8|397.7|401.89|397.79|401.89|397.79|401.8|397.7|12
1632725700000|2021-09-27 06:55:00|401.9|397.8|401.9|397.8|401.91|397.81|401.88|397.78|8
1632725710000|2021-09-27 06:55:10|401.92|397.82|401.87|397.77|401.95|397.85|401.86|397.76|8
1632725720000|2021-09-27 06:55:20|401.85|397.75|401.91|397.81|401.96|397.86|401.85|397.75|11
1632725730000|2021-09-27 06:55:30|401.95|397.85|401.95|397.85|402.1|398|401.89|397.79|15
1632725740000|2021-09-27 06:55:40|401.9|397.8|401.25|397.15|401.96|397.86|401.23|397.13|27
1632725750000|2021-09-27 06:55:50|401.26|397.16|401.28|397.18|401.35|397.25|401.23|397.13|19
1632725760000|2021-09-27 06:56:00|401.32|397.22|401.16|397.06|401.37|397.27|401.16|397.06|16
1632725770000|2021-09-27 06:56:10|401.15|397.05|400.9|396.8|401.29|397.19|400.9|396.8|16
1632725780000|2021-09-27 06:56:20|400.8|396.7|400.3|396.2|400.8|396.7|400.15|396.05|30
1632725790000|2021-09-27 06:56:30|400.29|396.19|400.25|396.15|400.42|396.32|400.24|396.14|21
1632725800000|2021-09-27 06:56:40|400.17|396.07|398.79|394.69|400.17|396.07|398.75|394.65|32
1632725810000|2021-09-27 06:56:50|398.99|394.89|399.73|395.63|399.73|395.63|398.9|394.8|32
1632725820000|2021-09-27 06:57:00|399.74|395.64|399|394.9|399.94|395.84|398.98|394.88|27
1632725830000|2021-09-27 06:57:10|399.1|395|399|394.9|399.28|395.18|398.93|394.83|28
1632725840000|2021-09-27 06:57:20|399.02|394.92|398.34|394.24|399.02|394.92|398.34|394.24|28
1632725850000|2021-09-27 06:57:30|398.35|394.25|397.85|393.75|398.53|394.43|397.79|393.69|30
1632725860000|2021-09-27 06:57:40|397.83|393.73|397.91|393.81|398.07|393.97|397.55|393.45|27
1632725870000|2021-09-27 06:57:50|397.95|393.85|397.8|393.7|398.15|394.05|397.75|393.65|24
1632725880000|2021-09-27 06:58:00|397.78|393.68|397.71|393.61|398.27|394.17|397.66|393.56|31
1632725890000|2021-09-27 06:58:10|397.63|393.53|397.6|393.5|397.81|393.71|397.6|393.5|23
1632725900000|2021-09-27 06:58:20|397.65|393.55|398|393.9|398|393.9|397.63|393.53|24
1632725910000|2021-09-27 06:58:30|398.1|394|398.07|393.97|398.12|394.02|398.01|393.91|15
1632725920000|2021-09-27 06:58:40|398.06|393.96|398.44|394.34|398.44|394.34|398.05|393.95|26
1632725930000|2021-09-27 06:58:50|398.45|394.35|398.48|394.38|398.49|394.39|398.2|394.1|22
1632725940000|2021-09-27 06:59:00|398.47|394.37|398.66|394.56|398.7|394.6|398.35|394.25|24
1632725950000|2021-09-27 06:59:10|398.71|394.61|398.2|394.1|398.71|394.61|398.15|394.05|15
1632725960000|2021-09-27 06:59:20|398.12|394.02|398.4|394.3|398.5|394.4|398.12|394.02|12
1632725970000|2021-09-27 06:59:30|398.47|394.37|398.26|394.16|398.66|394.56|398.26|394.16|21
1632725980000|2021-09-27 06:59:40|398.31|394.21|398.12|394.02|398.59|394.49|398.1|394|25
1632725990000|2021-09-27 06:59:50|398.14|394.04|398.26|394.16|398.47|394.37|398.14|394.04|20
1632726000000|2021-09-27 07:00:00|398.27|394.17|397.87|393.77|398.29|394.19|397.85|393.75|24
1632726010000|2021-09-27 07:00:10|397.91|393.81|398.5|394.4|398.5|394.4|397.89|393.79|29
1632726020000|2021-09-27 07:00:20|398.51|394.41|398.94|394.84|398.96|394.86|398.51|394.41|27
1632726030000|2021-09-27 07:00:30|398.9|394.8|399.47|395.37|399.47|395.37|398.9|394.8|19
1632726040000|2021-09-27 07:00:40|399.45|395.35|399.4|395.3|399.57|395.47|399.35|395.25|17
1632726050000|2021-09-27 07:00:50|399.26|395.16|399.2|395.1|399.39|395.29|399.15|395.05|21
1632726060000|2021-09-27 07:01:00|399.15|395.05|399.43|395.33|399.44|395.34|399.15|395.05|30
1632726070000|2021-09-27 07:01:10|399.36|395.26|399.63|395.53|399.63|395.53|399.33|395.23|23
1632726080000|2021-09-27 07:01:20|399.62|395.52|399.82|395.72|399.83|395.73|399.53|395.43|22
1632726090000|2021-09-27 07:01:30|399.76|395.66|399.62|395.52|399.92|395.82|399.6|395.5|30
1632726100000|2021-09-27 07:01:40|399.55|395.45|399.67|395.57|399.75|395.65|399.51|395.41|16
1632726110000|2021-09-27 07:01:50|399.65|395.55|399.73|395.63|399.76|395.66|399.65|395.55|18
1632726120000|2021-09-27 07:02:00|399.71|395.61|399.8|395.7|399.86|395.76|399.71|395.61|19
1632726130000|2021-09-27 07:02:10|399.87|395.77|399.87|395.77|399.88|395.78|399.8|395.7|11
1632726140000|2021-09-27 07:02:20|399.91|395.81|400|395.9|400.1|396|399.87|395.77|17
1632726150000|2021-09-27 07:02:30|400.05|395.95|400.24|396.14|400.3|396.2|400.01|395.91|17
1632726160000|2021-09-27 07:02:40|400.25|396.15|400.7|396.6|400.83|396.73|400.25|396.15|23
1632726170000|2021-09-27 07:02:50|400.65|396.55|400.44|396.34|400.82|396.72|400.24|396.14|26
1632726180000|2021-09-27 07:03:00|400.45|396.35|400.42|396.32|400.49|396.39|400.35|396.25|17
1632726190000|2021-09-27 07:03:10|400.34|396.24|400.1|396|400.36|396.26|400.05|395.95|17
1632726200000|2021-09-27 07:03:20|400.12|396.02|400.15|396.05|400.15|396.05|400.08|395.98|20
1632726210000|2021-09-27 07:03:30|400.1|396|400.15|396.05|400.15|396.05|400.1|396|30
1632726220000|2021-09-27 07:03:40|400.1|396|400.08|395.98|400.15|396.05|400.05|395.95|20
1632726230000|2021-09-27 07:03:50|400.07|395.97|400.39|396.29|400.45|396.35|400.07|395.97|18
1632726240000|2021-09-27 07:04:00|400.4|396.3|400.5|396.4|400.61|396.51|400.4|396.3|15
1632726250000|2021-09-27 07:04:10|400.58|396.48|401.01|396.91|401.02|396.92|400.58|396.48|25
1632726260000|2021-09-27 07:04:20|401|396.9|400.4|396.3|401.05|396.95|400.4|396.3|29
1632726270000|2021-09-27 07:04:30|400.38|396.28|400.43|396.33|400.46|396.36|400.32|396.22|23
1632726280000|2021-09-27 07:04:40|400.46|396.36|400.36|396.26|400.56|396.46|400.29|396.19|32
1632726290000|2021-09-27 07:04:50|400.4|396.3|400.52|396.42|400.55|396.45|400.39|396.29|18
1632726300000|2021-09-27 07:05:00|400.5|396.4|400.41|396.31|400.53|396.43|400.32|396.22|27
1632726310000|2021-09-27 07:05:10|400.43|396.33|400.4|396.3|400.43|396.33|400.4|396.3|8
1632726320000|2021-09-27 07:05:20|400.46|396.36|400.54|396.44|400.61|396.51|400.45|396.35|12
1632726330000|2021-09-27 07:05:30|400.57|396.47|400.31|396.21|400.59|396.49|400.3|396.2|24
1632726340000|2021-09-27 07:05:40|400.3|396.2|399.75|395.65|400.3|396.2|399.7|395.6|20
1632726350000|2021-09-27 07:05:50|399.77|395.67|400.02|395.92|400.12|396.02|399.77|395.67|12
1632726360000|2021-09-27 07:06:00|399.99|395.89|399.98|395.88|400.1|396|399.9|395.8|6
1632726370000|2021-09-27 07:06:10|400|395.9|400.05|395.95|400.15|396.05|400|395.9|12
1632726380000|2021-09-27 07:06:20|400.15|396.05|400.1|396|400.29|396.19|400.1|396|17
1632726390000|2021-09-27 07:06:30|399.98|395.88|400.1|396|400.17|396.07|399.98|395.88|11
1632726400000|2021-09-27 07:06:40|400.11|396.01|400.12|396.02|400.15|396.05|400.1|396|11
1632726410000|2021-09-27 07:06:50|400.13|396.03|400.33|396.23|400.33|396.23|400.1|396|21
1632726420000|2021-09-27 07:07:00|400.52|396.42|400.3|396.2|400.74|396.64|400.3|396.2|28
1632726430000|2021-09-27 07:07:10|400.25|396.15|399.86|395.76|400.25|396.15|399.73|395.63|24
1632726440000|2021-09-27 07:07:20|399.83|395.73|400.04|395.94|400.1|396|399.83|395.73|21
1632726450000|2021-09-27 07:07:30|400.16|396.06|400.1|396|400.19|396.09|400.08|395.98|17
1632726460000|2021-09-27 07:07:40|400.07|395.97|400.12|396.02|400.16|396.06|400.07|395.97|15
1632726470000|2021-09-27 07:07:50|399.99|395.89|399.96|395.86|400.02|395.92|399.85|395.75|21
1632726480000|2021-09-27 07:08:00|399.95|395.85|400.27|396.17|400.33|396.23|399.92|395.82|17
1632726490000|2021-09-27 07:08:10|400.24|396.14|400.17|396.07|400.27|396.17|400.13|396.03|20
1632726500000|2021-09-27 07:08:20|400.22|396.12|400.3|396.2|400.3|396.2|400.12|396.02|13
1632726510000|2021-09-27 07:08:30|400.25|396.15|400.35|396.25|400.35|396.25|400.21|396.11|12
1632726520000|2021-09-27 07:08:40|400.28|396.18|399.8|395.7|400.28|396.18|399.45|395.35|25
1632726530000|2021-09-27 07:08:50|399.85|395.75|399.61|395.51|399.85|395.75|399.6|395.5|26
1632726540000|2021-09-27 07:09:00|399.6|395.5|399.61|395.51|399.7|395.6|399.4|395.3|21
1632726550000|2021-09-27 07:09:10|399.56|395.46|399.29|395.19|399.56|395.46|399.29|395.19|19
1632726560000|2021-09-27 07:09:20|399.33|395.23|399.72|395.62|399.74|395.64|399.19|395.09|31
1632726570000|2021-09-27 07:09:30|399.75|395.65|400.06|395.96|400.06|395.96|399.72|395.62|16
1632726580000|2021-09-27 07:09:40|400.1|396|400.18|396.08|400.24|396.14|400|395.9|17
1632726590000|2021-09-27 07:09:50|400.12|396.02|399.9|395.8|400.15|396.05|399.86|395.76|13
1632726600000|2021-09-27 07:10:00|399.78|395.68|399.75|395.65|399.81|395.71|399.7|395.6|6
1632726610000|2021-09-27 07:10:10|399.7|395.6|399.69|395.59|399.75|395.65|399.59|395.49|10
1632726620000|2021-09-27 07:10:20|399.68|395.58|399.57|395.47|399.75|395.65|399.5|395.4|11
1632726630000|2021-09-27 07:10:30|399.6|395.5|399.63|395.53|399.74|395.64|399.55|395.45|8
1632726640000|2021-09-27 07:10:40|399.61|395.51|399.74|395.64|399.74|395.64|399.59|395.49|9
1632726650000|2021-09-27 07:10:50|399.75|395.65|399.2|395.1|399.75|395.65|399.2|395.1|14
1632726660000|2021-09-27 07:11:00|399.17|395.07|399.04|394.94|399.19|395.09|399.04|394.94|17
1632726670000|2021-09-27 07:11:10|398.8|394.7|398.89|394.79|398.89|394.79|398.74|394.64|6
1632726680000|2021-09-27 07:11:20|398.8|394.7|398.39|394.29|398.8|394.7|398.3|394.2|19
1632726690000|2021-09-27 07:11:30|398.3|394.2|398.25|394.15|398.4|394.3|398.2|394.1|14
1632726700000|2021-09-27 07:11:40|398.24|394.14|398.05|393.95|398.28|394.18|398.05|393.95|26
1632726710000|2021-09-27 07:11:50|398.08|393.98|397.79|393.69|398.08|393.98|397.77|393.67|15
1632726720000|2021-09-27 07:12:00|397.72|393.62|397.96|393.86|397.96|393.86|397.67|393.57|27
1632726730000|2021-09-27 07:12:10|397.94|393.84|398.33|394.23|398.43|394.33|397.92|393.82|18
1632726740000|2021-09-27 07:12:20|398.34|394.24|398.43|394.33|398.43|394.33|398.28|394.18|23
1632726750000|2021-09-27 07:12:30|398.41|394.31|398.53|394.43|398.62|394.52|398.41|394.31|12
1632726760000|2021-09-27 07:12:40|398.49|394.39|398.66|394.56|398.69|394.59|398.32|394.22|24
1632726770000|2021-09-27 07:12:50|398.65|394.55|398.67|394.57|398.73|394.63|398.65|394.55|8
1632726780000|2021-09-27 07:13:00|398.7|394.6|398.87|394.77|398.9|394.8|398.7|394.6|19
1632726790000|2021-09-27 07:13:10|398.82|394.72|399.06|394.96|399.1|395|398.82|394.72|14
1632726800000|2021-09-27 07:13:20|398.96|394.86|399.1|395|399.2|395.1|398.96|394.86|16
1632726810000|2021-09-27 07:13:30|399.15|395.05|399.39|395.29|399.5|395.4|399.15|395.05|18
1632726820000|2021-09-27 07:13:40|399.36|395.26|399.1|395|399.39|395.29|399.05|394.95|24
1632726830000|2021-09-27 07:13:50|399.15|395.05|399.19|395.09|399.21|395.11|399.05|394.95|27
1632726840000|2021-09-27 07:14:00|399.2|395.1|399.26|395.16|399.35|395.25|399.2|395.1|20
1632726850000|2021-09-27 07:14:10|399.2|395.1|399.33|395.23|399.4|395.3|399.2|395.1|11
1632726860000|2021-09-27 07:14:20|399.35|395.25|399.66|395.56|399.8|395.7|399.35|395.25|19
1632726870000|2021-09-27 07:14:30|399.7|395.6|400.05|395.95|400.06|395.96|399.7|395.6|22
1632726880000|2021-09-27 07:14:40|400.06|395.96|399.71|395.61|400.11|396.01|399.65|395.55|19
1632726890000|2021-09-27 07:14:50|399.65|395.55|399.8|395.7|399.85|395.75|399.65|395.55|16
1632726900000|2021-09-27 07:15:00|399.81|395.71|399.9|395.8|399.91|395.81|399.78|395.68|25
1632726910000|2021-09-27 07:15:10|399.93|395.83|400.2|396.1|400.22|396.12|399.93|395.83|30
1632726920000|2021-09-27 07:15:20|400.23|396.13|400.5|396.4|400.55|396.45|400.23|396.13|21
1632726930000|2021-09-27 07:15:30|400.47|396.37|400.65|396.55|400.68|396.58|400.45|396.35|21
1632726940000|2021-09-27 07:15:40|400.62|396.52|400.85|396.75|400.85|396.75|400.62|396.52|12
1632726950000|2021-09-27 07:15:50|400.9|396.8|400.55|396.45|400.94|396.84|400.55|396.45|18
1632726960000|2021-09-27 07:16:00|400.51|396.41|400.4|396.3|400.51|396.41|400.3|396.2|19
1632726970000|2021-09-27 07:16:10|400.39|396.29|400.35|396.25|400.5|396.4|400.3|396.2|23
1632726980000|2021-09-27 07:16:20|400.34|396.24|399.87|395.77|400.41|396.31|399.87|395.77|22
1632726990000|2021-09-27 07:16:30|399.86|395.76|399.85|395.75|399.95|395.85|399.83|395.73|25
1632727000000|2021-09-27 07:16:40|399.8|395.7|399.9|395.8|399.96|395.86|399.8|395.7|10
1632727010000|2021-09-27 07:16:50|399.87|395.77|399.44|395.34|399.87|395.77|399.44|395.34|20
1632727020000|2021-09-27 07:17:00|399.42|395.32|399.05|394.95|399.42|395.32|398.95|394.85|17
1632727030000|2021-09-27 07:17:10|399|394.9|399.3|395.2|399.35|395.25|399|394.9|22
1632727040000|2021-09-27 07:17:20|399.35|395.25|399.25|395.15|399.35|395.25|398.8|394.7|25
1632727050000|2021-09-27 07:17:30|399.15|395.05|398.45|394.35|399.15|395.05|398.41|394.31|26
1632727060000|2021-09-27 07:17:40|398.49|394.39|398.95|394.85|398.98|394.88|398.44|394.34|25
1632727070000|2021-09-27 07:17:50|398.94|394.84|398.8|394.7|398.95|394.85|398.65|394.55|25
1632727080000|2021-09-27 07:18:00|398.85|394.75|399.41|395.31|399.45|395.35|398.85|394.75|28
1632727090000|2021-09-27 07:18:10|399.35|395.25|399.45|395.35|399.61|395.51|399.35|395.25|29
1632727100000|2021-09-27 07:18:20|399.5|395.4|399.58|395.48|399.62|395.52|399.42|395.32|18
1632727110000|2021-09-27 07:18:30|399.6|395.5|399.54|395.44|399.6|395.5|399.5|395.4|12
1632727120000|2021-09-27 07:18:40|399.51|395.41|399.48|395.38|399.6|395.5|399.48|395.38|17
1632727130000|2021-09-27 07:18:50|399.51|395.41|399.55|395.45|399.56|395.46|399.48|395.38|17
1632727140000|2021-09-27 07:19:00|399.54|395.44|399.5|395.4|399.56|395.46|399.43|395.33|13
1632727150000|2021-09-27 07:19:10|399.48|395.38|399.2|395.1|399.5|395.4|399.2|395.1|15
1632727160000|2021-09-27 07:19:20|399.25|395.15|399.37|395.27|399.4|395.3|399.21|395.11|14
1632727170000|2021-09-27 07:19:30|399.35|395.25|399.65|395.55|399.67|395.57|399.35|395.25|23
1632727180000|2021-09-27 07:19:40|399.66|395.56|399.8|395.7|399.85|395.75|399.66|395.56|16
1632727190000|2021-09-27 07:19:50|399.82|395.72|399.82|395.72|399.82|395.72|399.82|395.72|1
1632727200000|2021-09-27 07:20:00|399.8|395.7|399.85|395.75|399.88|395.78|399.8|395.7|10
1632727210000|2021-09-27 07:20:10|399.82|395.72|400.25|396.15|400.3|396.2|399.82|395.72|24
1632727220000|2021-09-27 07:20:20|400.22|396.12|400.2|396.1|400.39|396.29|400.05|395.95|21
1632727230000|2021-09-27 07:20:30|400.25|396.15|400.04|395.94|400.35|396.25|400.04|395.94|16
1632727240000|2021-09-27 07:20:40|400.03|395.93|399.92|395.82|400.24|396.14|399.92|395.82|23
1632727250000|2021-09-27 07:20:50|399.95|395.85|399.01|394.91|399.95|395.85|399.01|394.91|30
1632727260000|2021-09-27 07:21:00|399|394.9|399.03|394.93|399.12|395.02|398.84|394.74|34
1632727270000|2021-09-27 07:21:10|399.06|394.96|399.24|395.14|399.35|395.25|399.06|394.96|26
1632727280000|2021-09-27 07:21:20|399.23|395.13|398.85|394.75|399.23|395.13|398.78|394.68|29
1632727290000|2021-09-27 07:21:30|398.86|394.76|398.88|394.78|398.88|394.78|398.76|394.66|17
1632727300000|2021-09-27 07:21:40|398.95|394.85|399.01|394.91|399.16|395.06|398.94|394.84|27
1632727310000|2021-09-27 07:21:50|399|394.9|399.03|394.93|399.16|395.06|398.99|394.89|16
1632727320000|2021-09-27 07:22:00|399.04|394.94|398.93|394.83|399.1|395|398.88|394.78|22
1632727330000|2021-09-27 07:22:10|398.94|394.84|399.46|395.36|399.46|395.36|398.94|394.84|18
1632727340000|2021-09-27 07:22:20|399.48|395.38|399.49|395.39|399.68|395.58|399.45|395.35|15
1632727350000|2021-09-27 07:22:30|399.42|395.32|399.26|395.16|399.57|395.47|399.25|395.15|18
1632727360000|2021-09-27 07:22:40|399.17|395.07|399.57|395.47|399.58|395.48|399.17|395.07|18
1632727370000|2021-09-27 07:22:50|399.54|395.44|399.76|395.66|399.93|395.83|399.54|395.44|28
1632727380000|2021-09-27 07:23:00|399.8|395.7|399.4|395.3|399.8|395.7|399.35|395.25|21
1632727390000|2021-09-27 07:23:10|399.46|395.36|399.47|395.37|399.5|395.4|399.37|395.27|13
1632727400000|2021-09-27 07:23:20|399.56|395.46|399.43|395.33|399.58|395.48|399.41|395.31|19
1632727410000|2021-09-27 07:23:30|399.42|395.32|399.45|395.35|399.66|395.56|399.41|395.31|24
1632727420000|2021-09-27 07:23:40|399.47|395.37|399.65|395.55|399.74|395.64|399.44|395.34|17
1632727430000|2021-09-27 07:23:50|399.74|395.64|399.7|395.6|399.77|395.67|399.65|395.55|13
1632727440000|2021-09-27 07:24:00|399.72|395.62|399.55|395.45|399.75|395.65|399.55|395.45|12
1632727450000|2021-09-27 07:24:10|399.5|395.4|399.7|395.6|399.77|395.67|399.5|395.4|14
1632727460000|2021-09-27 07:24:20|399.68|395.58|399.72|395.62|399.83|395.73|399.68|395.58|13
1632727470000|2021-09-27 07:24:30|399.74|395.64|399.75|395.65|399.75|395.65|399.7|395.6|5
1632727480000|2021-09-27 07:24:40|399.7|395.6|400.23|396.13|400.24|396.14|399.7|395.6|16
1632727490000|2021-09-27 07:24:50|400.24|396.14|400.28|396.18|400.36|396.26|400.17|396.07|17
1632727500000|2021-09-27 07:25:00|400.27|396.17|400.07|395.97|400.27|396.17|400.05|395.95|17
1632727510000|2021-09-27 07:25:10|400.08|395.98|400.01|395.91|400.12|396.02|399.95|395.85|12
1632727520000|2021-09-27 07:25:20|400.02|395.92|400.13|396.03|400.2|396.1|400|395.9|14
1632727530000|2021-09-27 07:25:30|400.14|396.04|400.16|396.06|400.2|396.1|400.1|396|8
1632727540000|2021-09-27 07:25:40|400.21|396.11|399.95|395.85|400.21|396.11|399.95|395.85|10
1632727550000|2021-09-27 07:25:50|399.98|395.88|399.95|395.85|400.12|396.02|399.95|395.85|15
1632727560000|2021-09-27 07:26:00|399.98|395.88|400.18|396.08|400.19|396.09|399.98|395.88|14
1632727570000|2021-09-27 07:26:10|400.21|396.11|400.02|395.92|400.21|396.11|400.01|395.91|19
1632727580000|2021-09-27 07:26:20|400.05|395.95|399.92|395.82|400.08|395.98|399.9|395.8|18
1632727590000|2021-09-27 07:26:30|399.9|395.8|399.91|395.81|399.92|395.82|399.85|395.75|13
1632727600000|2021-09-27 07:26:40|399.86|395.76|399.62|395.52|399.93|395.83|399.55|395.45|14
1632727610000|2021-09-27 07:26:50|399.65|395.55|399.43|395.33|399.65|395.55|399.43|395.33|8
1632727620000|2021-09-27 07:27:00|399.33|395.23|399.36|395.26|399.43|395.33|399.32|395.22|13
1632727630000|2021-09-27 07:27:10|399.33|395.23|399.6|395.5|399.72|395.62|399.33|395.23|17
1632727640000|2021-09-27 07:27:20|399.57|395.47|399.57|395.47|399.65|395.55|399.47|395.37|18
1632727650000|2021-09-27 07:27:30|399.56|395.46|399.61|395.51|399.62|395.52|399.51|395.41|17
1632727660000|2021-09-27 07:27:40|399.66|395.56|399.62|395.52|399.75|395.65|399.6|395.5|14
1632727670000|2021-09-27 07:27:50|399.67|395.57|399.68|395.58|399.78|395.68|399.65|395.55|18
1632727680000|2021-09-27 07:28:00|399.67|395.57|399.64|395.54|399.76|395.66|399.64|395.54|14
1632727690000|2021-09-27 07:28:10|399.63|395.53|400.01|395.91|400.04|395.94|399.63|395.53|23
1632727700000|2021-09-27 07:28:20|400.02|395.92|400.15|396.05|400.16|396.06|400.02|395.92|9
1632727710000|2021-09-27 07:28:30|400.14|396.04|400.2|396.1|400.27|396.17|400.1|396|11
1632727720000|2021-09-27 07:28:40|400.18|396.08|400.15|396.05|400.27|396.17|400.11|396.01|21
1632727730000|2021-09-27 07:28:50|400.11|396.01|400.14|396.04|400.23|396.13|400.05|395.95|13
1632727740000|2021-09-27 07:29:00|400.12|396.02|400.1|396|400.14|396.04|400.06|395.96|17
1632727750000|2021-09-27 07:29:10|400.09|395.99|400.1|396|400.16|396.06|400|395.9|12
1632727760000|2021-09-27 07:29:20|400.08|395.98|400.17|396.07|400.24|396.14|400.01|395.91|15
1632727770000|2021-09-27 07:29:30|400.15|396.05|400.2|396.1|400.2|396.1|400.04|395.94|7
1632727780000|2021-09-27 07:29:40|400.19|396.09|400.12|396.02|400.19|396.09|400.07|395.97|16
1632727790000|2021-09-27 07:29:50|400.14|396.04|400.19|396.09|400.25|396.15|400.1|396|13
1632727800000|2021-09-27 07:30:00|400.25|396.15|400.35|396.25|400.4|396.3|400.15|396.05|19
1632727810000|2021-09-27 07:30:10|400.36|396.26|400.4|396.3|400.4|396.3|400.35|396.25|3
1632727820000|2021-09-27 07:30:20|400.5|396.4|400.45|396.35|400.55|396.45|400.45|396.35|8
1632727830000|2021-09-27 07:30:30|400.5|396.4|400.55|396.45|400.55|396.45|400.42|396.32|17
1632727840000|2021-09-27 07:30:40|400.5|396.4|400.95|396.85|401|396.9|400.5|396.4|21
1632727850000|2021-09-27 07:30:50|400.98|396.88|401.16|397.06|401.17|397.07|400.97|396.87|21
1632727860000|2021-09-27 07:31:00|401.15|397.05|401|396.9|401.19|397.09|401|396.9|14
1632727870000|2021-09-27 07:31:10|401.04|396.94|401.16|397.06|401.16|397.06|400.95|396.85|25
1632727880000|2021-09-27 07:31:20|401.13|397.03|401.19|397.09|401.25|397.15|401.13|397.03|17
1632727890000|2021-09-27 07:31:30|401.2|397.1|401.34|397.24|401.34|397.24|401.19|397.09|19
1632727900000|2021-09-27 07:31:40|401.3|397.2|401.52|397.42|401.52|397.42|401.3|397.2|13
1632727910000|2021-09-27 07:31:50|401.47|397.37|401.16|397.06|401.5|397.4|401.1|397|19
1632727920000|2021-09-27 07:32:00|401.17|397.07|400.55|396.45|401.23|397.13|400.55|396.45|24
1632727930000|2021-09-27 07:32:10|400.57|396.47|400.7|396.6|400.83|396.73|400.45|396.35|22
1632727940000|2021-09-27 07:32:20|400.77|396.67|400.86|396.76|400.9|396.8|400.72|396.62|14
1632727950000|2021-09-27 07:32:30|400.71|396.61|400.89|396.79|401.03|396.93|400.52|396.42|26
1632727960000|2021-09-27 07:32:40|400.9|396.8|400.91|396.81|401.09|396.99|400.85|396.75|18
1632727970000|2021-09-27 07:32:50|400.93|396.83|400.95|396.85|401.12|397.02|400.9|396.8|14
1632727980000|2021-09-27 07:33:00|400.94|396.84|401|396.9|401.11|397.01|400.94|396.84|10
1632727990000|2021-09-27 07:33:10|401.01|396.91|400.9|396.8|401.09|396.99|400.9|396.8|17
1632728000000|2021-09-27 07:33:20|400.86|396.76|400.95|396.85|401|396.9|400.71|396.61|17
1632728010000|2021-09-27 07:33:30|400.87|396.77|400.45|396.35|400.87|396.77|400.45|396.35|16
1632728020000|2021-09-27 07:33:40|400.39|396.29|400.26|396.16|400.39|396.29|400.12|396.02|25
1632728030000|2021-09-27 07:33:50|400.25|396.15|399.98|395.88|400.33|396.23|399.9|395.8|23
1632728040000|2021-09-27 07:34:00|399.94|395.84|400.14|396.04|400.14|396.04|399.94|395.84|4
1632728050000|2021-09-27 07:34:10|400.15|396.05|400.09|395.99|400.2|396.1|400|395.9|8
1632728060000|2021-09-27 07:34:20|400.1|396|400.11|396.01|400.11|396.01|400.1|396|2
1632728070000|2021-09-27 07:34:30|400.19|396.09|400.24|396.14|400.4|396.3|400.17|396.07|19
1632728080000|2021-09-27 07:34:40|400.23|396.13|400.32|396.22|400.33|396.23|400.18|396.08|22
1632728090000|2021-09-27 07:34:50|400.33|396.23|400.05|395.95|400.33|396.23|400|395.9|14
1632728100000|2021-09-27 07:35:00|400.12|396.02|400.05|395.95|400.18|396.08|400.05|395.95|8
1632728110000|2021-09-27 07:35:10|400.1|396|400.08|395.98|400.17|396.07|400.05|395.95|8
1632728120000|2021-09-27 07:35:20|400.1|396|400.14|396.04|400.15|396.05|400|395.9|17
1632728130000|2021-09-27 07:35:30|400.15|396.05|399.95|395.85|400.15|396.05|399.95|395.85|17
1632728140000|2021-09-27 07:35:40|399.98|395.88|400.13|396.03|400.23|396.13|399.98|395.88|13
1632728150000|2021-09-27 07:35:50|400.14|396.04|400.25|396.15|400.35|396.25|400.12|396.02|11
1632728160000|2021-09-27 07:36:00|400.4|396.3|400.23|396.13|400.49|396.39|400.23|396.13|21
1632728170000|2021-09-27 07:36:10|400.24|396.14|400.32|396.22|400.35|396.25|400.24|396.14|12
1632728180000|2021-09-27 07:36:20|400.36|396.26|400.3|396.2|400.44|396.34|400.3|396.2|12
1632728190000|2021-09-27 07:36:30|400.33|396.23|400.28|396.18|400.39|396.29|400.26|396.16|12
1632728200000|2021-09-27 07:36:40|400.29|396.19|400.13|396.03|400.33|396.23|400.1|396|20
1632728210000|2021-09-27 07:36:50|400.16|396.06|399.87|395.77|400.21|396.11|399.83|395.73|22
1632728220000|2021-09-27 07:37:00|399.91|395.81|399.54|395.44|400.01|395.91|399.52|395.42|20
1632728230000|2021-09-27 07:37:10|399.64|395.54|399.45|395.35|399.65|395.55|399.4|395.3|24
1632728240000|2021-09-27 07:37:20|399.35|395.25|399.35|395.25|399.44|395.34|399.31|395.21|14
1632728250000|2021-09-27 07:37:30|399.3|395.2|399.55|395.45|399.55|395.45|399.3|395.2|7
1632728260000|2021-09-27 07:37:40|399.5|395.4|399.78|395.68|399.78|395.68|399.5|395.4|19
1632728270000|2021-09-27 07:37:50|399.79|395.69|399.8|395.7|399.82|395.72|399.75|395.65|15
1632728280000|2021-09-27 07:38:00|399.79|395.69|399.81|395.71|399.81|395.71|399.79|395.69|10
1632728290000|2021-09-27 07:38:10|399.8|395.7|399.76|395.66|399.8|395.7|399.73|395.63|7
1632728300000|2021-09-27 07:38:20|399.73|395.63|399.75|395.65|399.76|395.66|399.7|395.6|18
1632728310000|2021-09-27 07:38:30|399.67|395.57|399.64|395.54|399.78|395.68|399.62|395.52|19
1632728320000|2021-09-27 07:38:40|399.62|395.52|399.72|395.62|399.72|395.62|399.6|395.5|18
1632728330000|2021-09-27 07:38:50|399.68|395.58|399.76|395.66|399.79|395.69|399.68|395.58|16
1632728340000|2021-09-27 07:39:00|399.77|395.67|399.48|395.38|399.77|395.67|399.4|395.3|20
1632728350000|2021-09-27 07:39:10|399.46|395.36|399.61|395.51|399.62|395.52|399.4|395.3|16
1632728360000|2021-09-27 07:39:20|399.58|395.48|399.78|395.68|399.86|395.76|399.58|395.48|19
1632728370000|2021-09-27 07:39:30|399.8|395.7|399.37|395.27|399.87|395.77|399.29|395.19|19
1632728380000|2021-09-27 07:39:40|399.38|395.28|399.21|395.11|399.38|395.28|399.2|395.1|17
1632728390000|2021-09-27 07:39:50|399.19|395.09|399.2|395.1|399.23|395.13|399.17|395.07|7
1632728400000|2021-09-27 07:40:00|399.22|395.12|399.22|395.12|399.34|395.24|399.2|395.1|7
1632728410000|2021-09-27 07:40:10|399.23|395.13|399.56|395.46|399.56|395.46|399.18|395.08|18
1632728420000|2021-09-27 07:40:20|399.57|395.47|399.6|395.5|399.65|395.55|399.43|395.33|10
1632728430000|2021-09-27 07:40:30|399.62|395.52|400.12|396.02|400.26|396.16|399.6|395.5|23
1632728440000|2021-09-27 07:40:40|400.17|396.07|400.06|395.96|400.3|396.2|400.03|395.93|18
1632728450000|2021-09-27 07:40:50|400.02|395.92|400.04|395.94|400.13|396.03|400|395.9|17
1632728460000|2021-09-27 07:41:00|400.13|396.03|400.2|396.1|400.25|396.15|400.05|395.95|16
1632728470000|2021-09-27 07:41:10|400.23|396.13|400.35|396.25|400.35|396.25|400.23|396.13|13
1632728480000|2021-09-27 07:41:20|400.36|396.26|400.25|396.15|400.37|396.27|400.15|396.05|16
1632728490000|2021-09-27 07:41:30|400.26|396.16|400.32|396.22|400.32|396.22|400.17|396.07|16
1632728500000|2021-09-27 07:41:40|400.34|396.24|400.21|396.11|400.35|396.25|400.21|396.11|6
1632728510000|2021-09-27 07:41:50|400.19|396.09|400.18|396.08|400.23|396.13|400.18|396.08|8
1632728520000|2021-09-27 07:42:00|400.2|396.1|400.3|396.2|400.35|396.25|400.19|396.09|15
1632728530000|2021-09-27 07:42:10|400.35|396.25|400.43|396.33|400.44|396.34|400.3|396.2|11
1632728540000|2021-09-27 07:42:20|400.42|396.32|400.21|396.11|400.54|396.44|400.21|396.11|24
1632728550000|2021-09-27 07:42:30|400.23|396.13|400.03|395.93|400.29|396.19|400|395.9|14
1632728560000|2021-09-27 07:42:40|400.09|395.99|400.17|396.07|400.18|396.08|399.99|395.89|14
1632728570000|2021-09-27 07:42:50|400.18|396.08|400.1|396|400.18|396.08|400.05|395.95|20
1632728580000|2021-09-27 07:43:00|400.16|396.06|400.41|396.31|400.41|396.31|400.16|396.06|16
1632728590000|2021-09-27 07:43:10|400.4|396.3|400.45|396.35|400.5|396.4|400.4|396.3|11
1632728600000|2021-09-27 07:43:20|400.47|396.37|400.4|396.3|400.51|396.41|400.4|396.3|12
1632728610000|2021-09-27 07:43:30|400.41|396.31|400.52|396.42|400.53|396.43|400.4|396.3|17
1632728620000|2021-09-27 07:43:40|400.55|396.45|400.45|396.35|400.65|396.55|400.45|396.35|12
1632728630000|2021-09-27 07:43:50|400.51|396.41|400.5|396.4|400.51|396.41|400.4|396.3|7
1632728640000|2021-09-27 07:44:00|400.51|396.41|400.66|396.56|400.67|396.57|400.4|396.3|16
1632728650000|2021-09-27 07:44:10|400.64|396.54|400.62|396.52|400.64|396.54|400.61|396.51|7
1632728660000|2021-09-27 07:44:20|400.65|396.55|400.57|396.47|400.66|396.56|400.43|396.33|18
1632728670000|2021-09-27 07:44:30|400.56|396.46|400.51|396.41|400.62|396.52|400.51|396.41|7
1632728680000|2021-09-27 07:44:40|400.57|396.47|400.74|396.64|400.76|396.66|400.5|396.4|15
1632728690000|2021-09-27 07:44:50|400.7|396.6|400.74|396.64|400.79|396.69|400.7|396.6|11
1632728700000|2021-09-27 07:45:00|400.72|396.62|400.44|396.34|400.72|396.62|400.38|396.28|20
1632728710000|2021-09-27 07:45:10|400.47|396.37|400.39|396.29|400.52|396.42|400.37|396.27|18
1632728720000|2021-09-27 07:45:20|400.4|396.3|400.41|396.31|400.42|396.32|400.37|396.27|15
1632728730000|2021-09-27 07:45:30|400.4|396.3|400.54|396.44|400.65|396.55|400.25|396.15|19
1632728740000|2021-09-27 07:45:40|400.56|396.46|400.61|396.51|400.66|396.56|400.53|396.43|22
1632728750000|2021-09-27 07:45:50|400.63|396.53|400.45|396.35|400.71|396.61|400.45|396.35|22
1632728760000|2021-09-27 07:46:00|400.51|396.41|400.6|396.5|400.65|396.55|400.5|396.4|18
1632728770000|2021-09-27 07:46:10|400.64|396.54|400.64|396.54|400.69|396.59|400.6|396.5|8
1632728780000|2021-09-27 07:46:20|400.66|396.56|400.71|396.61|400.71|396.61|400.6|396.5|21
1632728790000|2021-09-27 07:46:30|400.73|396.63|400.72|396.62|400.79|396.69|400.6|396.5|18
1632728800000|2021-09-27 07:46:40|400.77|396.67|400.72|396.62|400.78|396.68|400.71|396.61|10
1632728810000|2021-09-27 07:46:50|400.8|396.7|400.81|396.71|400.9|396.8|400.72|396.62|8
1632728820000|2021-09-27 07:47:00|400.84|396.74|400.72|396.62|400.84|396.74|400.7|396.6|10
1632728830000|2021-09-27 07:47:10|400.71|396.61|400.67|396.57|400.71|396.61|400.6|396.5|15
1632728840000|2021-09-27 07:47:20|400.68|396.58|400.73|396.63|400.78|396.68|400.65|396.55|16
1632728850000|2021-09-27 07:47:30|400.78|396.68|400.8|396.7|400.88|396.78|400.72|396.62|10
1632728860000|2021-09-27 07:47:40|400.81|396.71|400.88|396.78|400.88|396.78|400.79|396.69|8
1632728870000|2021-09-27 07:47:50|400.87|396.77|401.06|396.96|401.09|396.99|400.87|396.77|25
1632728880000|2021-09-27 07:48:00|401.08|396.98|401.04|396.94|401.14|397.04|401.04|396.94|17
1632728890000|2021-09-27 07:48:10|401.08|396.98|400.93|396.83|401.08|396.98|400.87|396.77|13
1632728900000|2021-09-27 07:48:20|400.94|396.84|400.86|396.76|400.99|396.89|400.85|396.75|8
1632728910000|2021-09-27 07:48:30|400.87|396.77|400.97|396.87|401.05|396.95|400.8|396.7|19
1632728920000|2021-09-27 07:48:40|401.01|396.91|401.02|396.92|401.05|396.95|400.88|396.78|16
1632728930000|2021-09-27 07:48:50|401.06|396.96|401.02|396.92|401.06|396.96|401|396.9|10
1632728940000|2021-09-27 07:49:00|401.04|396.94|401.03|396.93|401.06|396.96|401.03|396.93|4
1632728950000|2021-09-27 07:49:10|401.02|396.92|400.79|396.69|401.02|396.92|400.79|396.69|10
1632728960000|2021-09-27 07:49:20|400.71|396.61|400.55|396.45|400.72|396.62|400.53|396.43|12
1632728970000|2021-09-27 07:49:30|400.53|396.43|400.55|396.45|400.55|396.45|400.52|396.42|13
1632728980000|2021-09-27 07:49:40|400.56|396.46|400.97|396.87|401.03|396.93|400.54|396.44|22
1632728990000|2021-09-27 07:49:50|400.98|396.88|400.99|396.89|401|396.9|400.98|396.88|10
1632729000000|2021-09-27 07:50:00|401|396.9|400.77|396.67|401.09|396.99|400.76|396.66|19
1632729010000|2021-09-27 07:50:10|400.79|396.69|400.8|396.7|400.94|396.84|400.72|396.62|18
1632729020000|2021-09-27 07:50:20|400.75|396.65|400.95|396.85|401.03|396.93|400.75|396.65|20
1632729030000|2021-09-27 07:50:30|400.96|396.86|401|396.9|401.21|397.11|400.96|396.86|20
1632729040000|2021-09-27 07:50:40|401.11|397.01|400.86|396.76|401.11|397.01|400.85|396.75|9
1632729050000|2021-09-27 07:50:50|400.9|396.8|400.73|396.63|400.96|396.86|400.7|396.6|15
1632729060000|2021-09-27 07:51:00|400.7|396.6|400.58|396.48|400.87|396.77|400.55|396.45|15
1632729070000|2021-09-27 07:51:10|400.59|396.49|400.5|396.4|400.63|396.53|400.15|396.05|20
1632729080000|2021-09-27 07:51:20|400.55|396.45|400.43|396.33|400.55|396.45|400.4|396.3|13
1632729090000|2021-09-27 07:51:30|400.4|396.3|400.07|395.97|400.4|396.3|400.07|395.97|19
1632729100000|2021-09-27 07:51:40|400.08|395.98|400.12|396.02|400.22|396.12|399.93|395.83|24
1632729110000|2021-09-27 07:51:50|400.09|395.99|399.91|395.81|400.11|396.01|399.9|395.8|24
1632729120000|2021-09-27 07:52:00|400.03|395.93|400.07|395.97|400.13|396.03|399.95|395.85|17
1632729130000|2021-09-27 07:52:10|400.09|395.99|400.26|396.16|400.31|396.21|400.09|395.99|18
1632729140000|2021-09-27 07:52:20|400.24|396.14|400.15|396.05|400.25|396.15|400.09|395.99|16
1632729150000|2021-09-27 07:52:30|400.14|396.04|400.01|395.91|400.19|396.09|400.01|395.91|11
1632729160000|2021-09-27 07:52:40|400.03|395.93|400.12|396.02|400.12|396.02|400.03|395.93|12
1632729170000|2021-09-27 07:52:50|400.14|396.04|400.21|396.11|400.25|396.15|400.14|396.04|13
1632729180000|2021-09-27 07:53:00|400.19|396.09|399.94|395.84|400.19|396.09|399.9|395.8|18
1632729190000|2021-09-27 07:53:10|399.93|395.83|399.92|395.82|399.97|395.87|399.88|395.78|15
1632729200000|2021-09-27 07:53:20|399.94|395.84|400.01|395.91|400.06|395.96|399.88|395.78|14
1632729210000|2021-09-27 07:53:30|400.07|395.97|399.98|395.88|400.17|396.07|399.94|395.84|22
1632729220000|2021-09-27 07:53:40|400|395.9|399.98|395.88|400.02|395.92|399.98|395.88|12
1632729230000|2021-09-27 07:53:50|400|395.9|399.88|395.78|400.1|396|399.85|395.75|17
1632729240000|2021-09-27 07:54:00|399.9|395.8|399.91|395.81|400|395.9|399.87|395.77|19
1632729250000|2021-09-27 07:54:10|399.97|395.87|400.1|396|400.16|396.06|399.97|395.87|23
1632729260000|2021-09-27 07:54:20|400.12|396.02|400.02|395.92|400.12|396.02|399.93|395.83|18
1632729270000|2021-09-27 07:54:30|400.03|395.93|400.1|396|400.12|396.02|400|395.9|9
1632729280000|2021-09-27 07:54:40|400.12|396.02|400.12|396.02|400.12|396.02|400.03|395.93|11
1632729290000|2021-09-27 07:54:50|400.16|396.06|399.69|395.59|400.16|396.06|399.69|395.59|18
1632729300000|2021-09-27 07:55:00|399.67|395.57|399.63|395.53|399.72|395.62|399.54|395.44|24
1632729310000|2021-09-27 07:55:10|399.67|395.57|399.86|395.76|399.86|395.76|399.66|395.56|11
1632729320000|2021-09-27 07:55:20|399.85|395.75|399.87|395.77|399.95|395.85|399.74|395.64|20
1632729330000|2021-09-27 07:55:30|399.86|395.76|399.95|395.85|400.06|395.96|399.84|395.74|15
1632729340000|2021-09-27 07:55:40|399.98|395.88|399.99|395.89|400.02|395.92|399.93|395.83|12
1632729350000|2021-09-27 07:55:50|399.98|395.88|400|395.9|400.06|395.96|399.98|395.88|13
1632729360000|2021-09-27 07:56:00|400.02|395.92|400.2|396.1|400.26|396.16|400.02|395.92|16
1632729370000|2021-09-27 07:56:10|400.21|396.11|400.63|396.53|400.66|396.56|400.18|396.08|24
1632729380000|2021-09-27 07:56:20|400.64|396.54|400.62|396.52|400.67|396.57|400.54|396.44|17
1632729390000|2021-09-27 07:56:30|400.65|396.55|400.46|396.36|400.7|396.6|400.43|396.33|19
1632729400000|2021-09-27 07:56:40|400.47|396.37|400.8|396.7|400.8|396.7|400.47|396.37|18
1632729410000|2021-09-27 07:56:50|400.82|396.72|400.75|396.65|400.86|396.76|400.63|396.53|20
1632729420000|2021-09-27 07:57:00|400.76|396.66|400.58|396.48|400.76|396.66|400.58|396.48|17
1632729430000|2021-09-27 07:57:10|400.55|396.45|400.51|396.41|400.6|396.5|400.5|396.4|11
1632729440000|2021-09-27 07:57:20|400.52|396.42|400.4|396.3|400.6|396.5|400.39|396.29|10
1632729450000|2021-09-27 07:57:30|400.39|396.29|400.11|396.01|400.39|396.29|400.11|396.01|15
1632729460000|2021-09-27 07:57:40|400.18|396.08|400.24|396.14|400.29|396.19|400.13|396.03|24
1632729470000|2021-09-27 07:57:50|400.25|396.15|400.19|396.09|400.25|396.15|400.1|396|18
1632729480000|2021-09-27 07:58:00|400.21|396.11|400.3|396.2|400.35|396.25|400.1|396|18
1632729490000|2021-09-27 07:58:10|400.31|396.21|400.48|396.38|400.52|396.42|400.3|396.2|14
1632729500000|2021-09-27 07:58:20|400.56|396.46|400.7|396.6|400.7|396.6|400.52|396.42|10
1632729510000|2021-09-27 07:58:30|400.71|396.61|400.73|396.63|400.75|396.65|400.65|396.55|17
1632729520000|2021-09-27 07:58:40|400.74|396.64|400.75|396.65|400.76|396.66|400.74|396.64|4
1632729530000|2021-09-27 07:58:50|400.73|396.63|401.05|396.95|401.05|396.95|400.7|396.6|18
1632729540000|2021-09-27 07:59:00|401.04|396.94|401.1|397|401.15|397.05|400.99|396.89|16
1632729550000|2021-09-27 07:59:10|401.13|397.03|400.79|396.69|401.13|397.03|400.71|396.61|26
1632729560000|2021-09-27 07:59:20|400.8|396.7|400.74|396.64|400.8|396.7|400.73|396.63|14
1632729570000|2021-09-27 07:59:30|400.75|396.65|400.79|396.69|400.79|396.69|400.75|396.65|3
1632729580000|2021-09-27 07:59:40|400.76|396.66|400.77|396.67|400.78|396.68|400.74|396.64|7
1632729590000|2021-09-27 07:59:50|400.78|396.68|400.19|396.09|400.85|396.75|399.97|395.87|26
1632729600000|2021-09-27 08:00:00|400.31|396.21|400.21|396.11|400.4|396.3|400.17|396.07|21
1632729610000|2021-09-27 08:00:10|400.2|396.1|399.95|395.85|400.2|396.1|399.87|395.77|13
1632729620000|2021-09-27 08:00:20|400.01|395.91|399.93|395.83|400.07|395.97|399.89|395.79|13
1632729630000|2021-09-27 08:00:30|399.89|395.79|400.14|396.04|400.21|396.11|399.87|395.77|18
1632729640000|2021-09-27 08:00:40|400.15|396.05|400.17|396.07|400.32|396.22|400.12|396.02|17
1632729650000|2021-09-27 08:00:50|400.2|396.1|399.96|395.86|400.2|396.1|399.9|395.8|14
1632729660000|2021-09-27 08:01:00|399.98|395.88|399.99|395.89|400.05|395.95|399.96|395.86|17
1632729670000|2021-09-27 08:01:10|400.01|395.91|399.9|395.8|400.09|395.99|399.85|395.75|21
1632729680000|2021-09-27 08:01:20|399.92|395.82|399.91|395.81|399.96|395.86|399.91|395.81|14
1632729690000|2021-09-27 08:01:30|399.94|395.84|400.35|396.25|400.35|396.25|399.92|395.82|24
1632729700000|2021-09-27 08:01:40|400.33|396.23|400.61|396.51|400.65|396.55|400.24|396.14|26
1632729710000|2021-09-27 08:01:50|400.62|396.52|400.31|396.21|400.68|396.58|400.31|396.21|20
1632729720000|2021-09-27 08:02:00|400.32|396.22|400.29|396.19|400.35|396.25|400.25|396.15|23
1632729730000|2021-09-27 08:02:10|400.32|396.22|400.59|396.49|400.62|396.52|400.32|396.22|30
1632729740000|2021-09-27 08:02:20|400.53|396.43|400.52|396.42|400.61|396.51|400.4|396.3|24
1632729750000|2021-09-27 08:02:30|400.51|396.41|401.25|397.15|401.25|397.15|400.5|396.4|24
1632729760000|2021-09-27 08:02:40|401.28|397.18|401.32|397.22|401.39|397.29|401.18|397.08|26
1632729770000|2021-09-27 08:02:50|401.26|397.16|401.26|397.16|401.33|397.23|401.11|397.01|27
1632729780000|2021-09-27 08:03:00|401.28|397.18|401.35|397.25|401.64|397.54|401.25|397.15|28
1632729790000|2021-09-27 08:03:10|401.36|397.26|401.2|397.1|401.47|397.37|401.2|397.1|21
1632729800000|2021-09-27 08:03:20|401.21|397.11|401.03|396.93|401.21|397.11|400.82|396.72|23
1632729810000|2021-09-27 08:03:30|401.04|396.94|400.57|396.47|401.04|396.94|400.54|396.44|16
1632729820000|2021-09-27 08:03:40|400.59|396.49|400.45|396.35|400.68|396.58|400.35|396.25|28
1632729830000|2021-09-27 08:03:50|400.46|396.36|400.3|396.2|400.46|396.36|400.22|396.12|24
1632729840000|2021-09-27 08:04:00|400.33|396.23|400.39|396.29|400.39|396.29|400.16|396.06|25
1632729850000|2021-09-27 08:04:10|400.23|396.13|400.92|396.82|400.94|396.84|400.2|396.1|24
1632729860000|2021-09-27 08:04:20|400.93|396.83|400.47|396.37|400.93|396.83|400.43|396.33|22
1632729870000|2021-09-27 08:04:30|400.48|396.38|400.16|396.06|400.49|396.39|400.05|395.95|23
1632729880000|2021-09-27 08:04:40|400.17|396.07|400.33|396.23|400.45|396.35|400.15|396.05|24
1632729890000|2021-09-27 08:04:50|400.2|396.1|400.42|396.32|400.42|396.32|400.2|396.1|11
1632729900000|2021-09-27 08:05:00|400.43|396.33|400.72|396.62|400.76|396.66|400.41|396.31|18
1632729910000|2021-09-27 08:05:10|400.73|396.63|400.95|396.85|401.02|396.92|400.69|396.59|19
1632729920000|2021-09-27 08:05:20|400.94|396.84|401.03|396.93|401.03|396.93|400.8|396.7|18
1632729930000|2021-09-27 08:05:30|401.04|396.94|401.01|396.91|401.07|396.97|401.01|396.91|22
1632729940000|2021-09-27 08:05:40|400.9|396.8|401.43|397.33|401.43|397.33|400.82|396.72|26
1632729950000|2021-09-27 08:05:50|401.4|397.3|401.6|397.5|401.62|397.52|401.34|397.24|26
1632729960000|2021-09-27 08:06:00|401.64|397.54|401.1|397|401.73|397.63|401.1|397|27
1632729970000|2021-09-27 08:06:10|401.23|397.13|401.16|397.06|401.27|397.17|401.1|397|20
1632729980000|2021-09-27 08:06:20|401.15|397.05|401.18|397.08|401.41|397.31|401.13|397.03|24
1632729990000|2021-09-27 08:06:30|401.19|397.09|401.1|397|401.26|397.16|401.1|397|17
1632730000000|2021-09-27 08:06:40|401.05|396.95|401.03|396.93|401.12|397.02|401.01|396.91|13
1632730010000|2021-09-27 08:06:50|401.01|396.91|400.78|396.68|401.02|396.92|400.78|396.68|13
1632730020000|2021-09-27 08:07:00|400.76|396.66|400.77|396.67|400.78|396.68|400.63|396.53|16
1632730030000|2021-09-27 08:07:10|400.79|396.69|400.72|396.62|400.89|396.79|400.65|396.55|24
1632730040000|2021-09-27 08:07:20|400.73|396.63|400.78|396.68|400.81|396.71|400.7|396.6|19
1632730050000|2021-09-27 08:07:30|400.75|396.65|400.73|396.63|400.78|396.68|400.69|396.59|14
1632730060000|2021-09-27 08:07:40|400.78|396.68|400.76|396.66|400.84|396.74|400.73|396.63|7
1632730070000|2021-09-27 08:07:50|400.7|396.6|400.78|396.68|400.89|396.79|400.7|396.6|3
1632730080000|2021-09-27 08:08:00|400.77|396.67|400.7|396.6|400.82|396.72|400.7|396.6|16
1632730090000|2021-09-27 08:08:10|400.88|396.78|401.01|396.91|401.04|396.94|400.88|396.78|16
1632730100000|2021-09-27 08:08:20|401|396.9|401.02|396.92|401.03|396.93|400.91|396.81|10
1632730110000|2021-09-27 08:08:30|401|396.9|400.6|396.5|401.02|396.92|400.6|396.5|17
1632730120000|2021-09-27 08:08:40|400.55|396.45|400.7|396.6|400.75|396.65|400.55|396.45|16
1632730130000|2021-09-27 08:08:50|400.63|396.53|400.57|396.47|400.65|396.55|400.45|396.35|14
1632730140000|2021-09-27 08:09:00|400.53|396.43|400.66|396.56|400.71|396.61|400.44|396.34|20
1632730150000|2021-09-27 08:09:10|400.62|396.52|400.57|396.47|400.68|396.58|400.57|396.47|13
1632730160000|2021-09-27 08:09:20|400.56|396.46|400.44|396.34|400.57|396.47|400.4|396.3|16
1632730170000|2021-09-27 08:09:30|400.46|396.36|400.34|396.24|400.53|396.43|400.34|396.24|14
1632730180000|2021-09-27 08:09:40|400.3|396.2|400.38|396.28|400.38|396.28|400.3|396.2|14
1632730190000|2021-09-27 08:09:50|400.39|396.29|400.17|396.07|400.39|396.29|400.17|396.07|13
1632730200000|2021-09-27 08:10:00|400.18|396.08|400.19|396.09|400.21|396.11|400.14|396.04|12
1632730210000|2021-09-27 08:10:10|400.17|396.07|400.13|396.03|400.18|396.08|400.1|396|13
1632730220000|2021-09-27 08:10:20|400.11|396.01|399.69|395.59|400.16|396.06|399.69|395.59|27
1632730230000|2021-09-27 08:10:30|399.7|395.6|399.74|395.64|399.81|395.71|399.68|395.58|12
1632730240000|2021-09-27 08:10:40|399.75|395.65|399.68|395.58|399.75|395.65|399.63|395.53|24
1632730250000|2021-09-27 08:10:50|399.67|395.57|399.62|395.52|399.67|395.57|399.62|395.52|9
1632730260000|2021-09-27 08:11:00|399.63|395.53|399.72|395.62|399.82|395.72|399.62|395.52|16
1632730270000|2021-09-27 08:11:10|399.74|395.64|399.79|395.69|399.79|395.69|399.73|395.63|11
1632730280000|2021-09-27 08:11:20|399.76|395.66|399.88|395.78|399.89|395.79|399.72|395.62|14
1632730290000|2021-09-27 08:11:30|399.9|395.8|399.84|395.74|400.02|395.92|399.79|395.69|19
1632730300000|2021-09-27 08:11:40|399.81|395.71|399.99|395.89|400.01|395.91|399.81|395.71|10
1632730310000|2021-09-27 08:11:50|399.98|395.88|400.02|395.92|400.1|396|399.98|395.88|7
1632730320000|2021-09-27 08:12:00|400.07|395.97|399.85|395.75|400.07|395.97|399.8|395.7|8
1632730330000|2021-09-27 08:12:10|399.93|395.83|399.98|395.88|400|395.9|399.84|395.74|14
1632730340000|2021-09-27 08:12:20|399.92|395.82|399.97|395.87|400.06|395.96|399.89|395.79|19
1632730350000|2021-09-27 08:12:30|400.05|395.95|399.94|395.84|400.1|396|399.89|395.79|13
1632730360000|2021-09-27 08:12:40|399.91|395.81|400.05|395.95|400.09|395.99|399.9|395.8|10
1632730370000|2021-09-27 08:12:50|399.95|395.85|399.65|395.55|400.03|395.93|399.65|395.55|15
1632730380000|2021-09-27 08:13:00|399.6|395.5|399.87|395.77|399.95|395.85|399.6|395.5|18
1632730390000|2021-09-27 08:13:10|399.9|395.8|399.98|395.88|399.98|395.88|399.9|395.8|7
1632730400000|2021-09-27 08:13:20|399.95|395.85|400.02|395.92|400.06|395.96|399.95|395.85|11
1632730410000|2021-09-27 08:13:30|399.9|395.8|399.84|395.74|399.9|395.8|399.74|395.64|20
1632730420000|2021-09-27 08:13:40|399.82|395.72|399.78|395.68|399.87|395.77|399.78|395.68|17
1632730430000|2021-09-27 08:13:50|399.83|395.73|399.76|395.66|399.83|395.73|399.71|395.61|12
1632730440000|2021-09-27 08:14:00|399.77|395.67|399.83|395.73|399.83|395.73|399.73|395.63|6
1632730450000|2021-09-27 08:14:10|399.84|395.74|399.71|395.61|399.84|395.74|399.69|395.59|8
1632730460000|2021-09-27 08:14:20|399.72|395.62|399.8|395.7|399.88|395.78|399.7|395.6|13
1632730470000|2021-09-27 08:14:30|399.81|395.71|399.81|395.71|399.81|395.71|399.81|395.71|1
1632730480000|2021-09-27 08:14:40|399.85|395.75|400.19|396.09|400.19|396.09|399.85|395.75|16
1632730490000|2021-09-27 08:14:50|400.18|396.08|400.44|396.34|400.54|396.44|400.18|396.08|23
1632730500000|2021-09-27 08:15:00|400.43|396.33|400.3|396.2|400.44|396.34|400.23|396.13|13
1632730510000|2021-09-27 08:15:10|400.24|396.14|400.27|396.17|400.27|396.17|400.2|396.1|9
1632730520000|2021-09-27 08:15:20|400.24|396.14|400.27|396.17|400.31|396.21|400.2|396.1|10
1632730530000|2021-09-27 08:15:30|400.31|396.21|400.45|396.35|400.46|396.36|400.26|396.16|13
1632730540000|2021-09-27 08:15:40|400.56|396.46|400.81|396.71|400.81|396.71|400.56|396.46|16
1632730550000|2021-09-27 08:15:50|400.7|396.6|400.51|396.41|400.7|396.6|400.44|396.34|20
1632730560000|2021-09-27 08:16:00|400.46|396.36|400.55|396.45|400.62|396.52|400.37|396.27|20
1632730570000|2021-09-27 08:16:10|400.56|396.46|400.51|396.41|400.68|396.58|400.49|396.39|17
1632730580000|2021-09-27 08:16:20|400.52|396.42|400.35|396.25|400.58|396.48|400.35|396.25|15
1632730590000|2021-09-27 08:16:30|400.41|396.31|400.3|396.2|400.41|396.31|400.26|396.16|10
1632730600000|2021-09-27 08:16:40|400.31|396.21|400.27|396.17|400.44|396.34|400.27|396.17|11
1632730610000|2021-09-27 08:16:50|400.31|396.21|400.4|396.3|400.46|396.36|400.2|396.1|17
1632730620000|2021-09-27 08:17:00|400.36|396.26|400.25|396.15|400.5|396.4|400.25|396.15|13
1632730630000|2021-09-27 08:17:10|400.28|396.18|400.18|396.08|400.28|396.18|400.15|396.05|14
1632730640000|2021-09-27 08:17:20|400.15|396.05|400.25|396.15|400.56|396.46|400.15|396.05|22
1632730650000|2021-09-27 08:17:30|400.3|396.2|400.39|396.29|400.39|396.29|400.19|396.09|21
1632730660000|2021-09-27 08:17:40|400.38|396.28|400.55|396.45|400.55|396.45|400.29|396.19|16
1632730670000|2021-09-27 08:17:50|400.43|396.33|400.41|396.31|400.55|396.45|400.36|396.26|15
1632730680000|2021-09-27 08:18:00|400.44|396.34|400.82|396.72|400.83|396.73|400.43|396.33|24
1632730690000|2021-09-27 08:18:10|400.83|396.73|400.87|396.77|400.96|396.86|400.76|396.66|11
1632730700000|2021-09-27 08:18:20|400.82|396.72|400.89|396.79|400.97|396.87|400.82|396.72|8
1632730710000|2021-09-27 08:18:30|400.85|396.75|400.92|396.82|401|396.9|400.78|396.68|14
1632730720000|2021-09-27 08:18:40|400.91|396.81|401.04|396.94|401.06|396.96|400.89|396.79|15
1632730730000|2021-09-27 08:18:50|401.06|396.96|401.15|397.05|401.15|397.05|401.06|396.96|9
1632730740000|2021-09-27 08:19:00|401.06|396.96|401.01|396.91|401.13|397.03|400.98|396.88|18
1632730750000|2021-09-27 08:19:10|401.05|396.95|401.02|396.92|401.06|396.96|401.02|396.92|6
1632730760000|2021-09-27 08:19:20|400.9|396.8|401.06|396.96|401.06|396.96|400.9|396.8|10
1632730770000|2021-09-27 08:19:30|401.04|396.94|400.87|396.77|401.06|396.96|400.78|396.68|21
1632730780000|2021-09-27 08:19:40|400.85|396.75|400.86|396.76|400.86|396.76|400.68|396.58|16
1632730790000|2021-09-27 08:19:50|400.75|396.65|400.92|396.82|400.93|396.83|400.74|396.64|14
1632730800000|2021-09-27 08:20:00|400.89|396.79|400.9|396.8|400.96|396.86|400.8|396.7|15
1632730810000|2021-09-27 08:20:10|400.91|396.81|400.81|396.71|400.92|396.82|400.75|396.65|19
1632730820000|2021-09-27 08:20:20|400.77|396.67|400.74|396.64|400.79|396.69|400.65|396.55|19
1632730830000|2021-09-27 08:20:30|400.76|396.66|400.71|396.61|400.76|396.66|400.66|396.56|9
1632730840000|2021-09-27 08:20:40|400.76|396.66|400.65|396.55|400.76|396.66|400.63|396.53|13
1632730850000|2021-09-27 08:20:50|400.77|396.67|400.76|396.66|400.8|396.7|400.62|396.52|15
1632730860000|2021-09-27 08:21:00|400.73|396.63|400.83|396.73|400.86|396.76|400.71|396.61|14
1632730870000|2021-09-27 08:21:10|400.79|396.69|400.86|396.76|400.86|396.76|400.56|396.46|14
1632730880000|2021-09-27 08:21:20|400.82|396.72|401.01|396.91|401.06|396.96|400.8|396.7|16
1632730890000|2021-09-27 08:21:30|401.02|396.92|401.05|396.95|401.15|397.05|401|396.9|9
1632730900000|2021-09-27 08:21:40|401.08|396.98|401.11|397.01|401.16|397.06|401.06|396.96|18
1632730910000|2021-09-27 08:21:50|401.06|396.96|401.06|396.96|401.11|397.01|401.06|396.96|6
1632730920000|2021-09-27 08:22:00|401.11|397.01|401.19|397.09|401.35|397.25|401.03|396.93|16
1632730930000|2021-09-27 08:22:10|401.21|397.11|401.17|397.07|401.23|397.13|401.05|396.95|15
1632730940000|2021-09-27 08:22:20|401.2|397.1|401.09|396.99|401.2|397.1|401|396.9|9
1632730950000|2021-09-27 08:22:30|401.1|397|401.21|397.11|401.23|397.13|401.1|397|14
1632730960000|2021-09-27 08:22:40|401.29|397.19|401.2|397.1|401.29|397.19|401.2|397.1|6
1632730970000|2021-09-27 08:22:50|401.1|397|400.93|396.83|401.16|397.06|400.85|396.75|10
1632730980000|2021-09-27 08:23:00|400.9|396.8|400.9|396.8|400.99|396.89|400.89|396.79|13
1632730990000|2021-09-27 08:23:10|400.92|396.82|400.95|396.85|400.95|396.85|400.9|396.8|4
1632731000000|2021-09-27 08:23:20|400.9|396.8|400.9|396.8|400.9|396.8|400.85|396.75|3
1632731010000|2021-09-27 08:23:30|400.95|396.85|401.06|396.96|401.1|397|400.9|396.8|13
1632731020000|2021-09-27 08:23:40|401.03|396.93|401.05|396.95|401.06|396.96|401|396.9|9
1632731030000|2021-09-27 08:23:50|401|396.9|401.06|396.96|401.1|397|401|396.9|10
1632731040000|2021-09-27 08:24:00|401.1|397|400.78|396.68|401.1|397|400.76|396.66|12
1632731050000|2021-09-27 08:24:10|400.74|396.64|400.85|396.75|400.85|396.75|400.74|396.64|4
1632731060000|2021-09-27 08:24:20|400.82|396.72|401.04|396.94|401.18|397.08|400.82|396.72|17
1632731070000|2021-09-27 08:24:30|401.08|396.98|401.22|397.12|401.22|397.12|401|396.9|19
1632731080000|2021-09-27 08:24:40|401.24|397.14|401.05|396.95|401.3|397.2|401.05|396.95|19
1632731090000|2021-09-27 08:24:50|401.06|396.96|401.23|397.13|401.28|397.18|401.06|396.96|23
1632731100000|2021-09-27 08:25:00|401.35|397.25|401.21|397.11|401.36|397.26|401.21|397.11|15
1632731110000|2021-09-27 08:25:10|401.24|397.14|400.85|396.75|401.24|397.14|400.8|396.7|17
1632731120000|2021-09-27 08:25:20|400.8|396.7|400.85|396.75|400.9|396.8|400.8|396.7|9
1632731130000|2021-09-27 08:25:30|400.9|396.8|400.9|396.8|400.9|396.8|400.9|396.8|1
1632731140000|2021-09-27 08:25:40|400.88|396.78|400.88|396.78|400.88|396.78|400.88|396.78|1
1632731150000|2021-09-27 08:25:50|400.85|396.75|400.85|396.75|400.85|396.75|400.85|396.75|1
1632731160000|2021-09-27 08:26:00|400.8|396.7|400.73|396.63|400.89|396.79|400.7|396.6|8
1632731170000|2021-09-27 08:26:10|400.7|396.6|400.93|396.83|400.96|396.86|400.7|396.6|18
1632731180000|2021-09-27 08:26:20|400.96|396.86|401.2|397.1|401.2|397.1|400.96|396.86|9
1632731190000|2021-09-27 08:26:30|401.13|397.03|401.03|396.93|401.25|397.15|401|396.9|24
1632731200000|2021-09-27 08:26:40|401.06|396.96|401.24|397.14|401.24|397.14|401.02|396.92|16
1632731210000|2021-09-27 08:26:50|401.15|397.05|401.19|397.09|401.4|397.3|401.15|397.05|22
1632731220000|2021-09-27 08:27:00|401.21|397.11|401.22|397.12|401.26|397.16|401.07|396.97|22
1632731230000|2021-09-27 08:27:10|401.26|397.16|401.26|397.16|401.28|397.18|401.22|397.12|11
1632731240000|2021-09-27 08:27:20|401.22|397.12|401.01|396.91|401.22|397.12|401.01|396.91|17
1632731250000|2021-09-27 08:27:30|401.03|396.93|401.16|397.06|401.16|397.06|401.02|396.92|12
1632731260000|2021-09-27 08:27:40|401.11|397.01|401.24|397.14|401.26|397.16|401.09|396.99|13
1632731270000|2021-09-27 08:27:50|401.25|397.15|401.28|397.18|401.29|397.19|401.18|397.08|16
1632731280000|2021-09-27 08:28:00|401.3|397.2|401.12|397.02|401.3|397.2|401.01|396.91|26
1632731290000|2021-09-27 08:28:10|401.1|397|401.14|397.04|401.16|397.06|401.01|396.91|18
1632731300000|2021-09-27 08:28:20|401.18|397.08|401.23|397.13|401.27|397.17|401.02|396.92|17
1632731310000|2021-09-27 08:28:30|401.22|397.12|401.27|397.17|401.3|397.2|401.22|397.12|7
1632731320000|2021-09-27 08:28:40|401.25|397.15|401.08|396.98|401.25|397.15|401.08|396.98|22
1632731330000|2021-09-27 08:28:50|401.09|396.99|401.06|396.96|401.1|397|401.03|396.93|15
1632731340000|2021-09-27 08:29:00|401.07|396.97|401.13|397.03|401.13|397.03|401.07|396.97|7
1632731350000|2021-09-27 08:29:10|401.14|397.04|401.18|397.08|401.28|397.18|401.14|397.04|22
1632731360000|2021-09-27 08:29:20|401.2|397.1|401.27|397.17|401.27|397.17|401.15|397.05|11
1632731370000|2021-09-27 08:29:30|401.11|397.01|401.05|396.95|401.19|397.09|401.05|396.95|12
1632731380000|2021-09-27 08:29:40|401|396.9|401.07|396.97|401.09|396.99|401|396.9|3
1632731390000|2021-09-27 08:29:50|401.13|397.03|401.09|396.99|401.14|397.04|401.09|396.99|7
1632731400000|2021-09-27 08:30:00|401.06|396.96|400.8|396.7|401.07|396.97|400.8|396.7|14
1632731410000|2021-09-27 08:30:10|400.84|396.74|400.95|396.85|400.99|396.89|400.82|396.72|10
1632731420000|2021-09-27 08:30:20|400.98|396.88|401.01|396.91|401.07|396.97|400.98|396.88|8
1632731430000|2021-09-27 08:30:30|400.97|396.87|400.81|396.71|401.03|396.93|400.81|396.71|14
1632731440000|2021-09-27 08:30:40|400.91|396.81|400.7|396.6|400.91|396.81|400.68|396.58|13
1632731450000|2021-09-27 08:30:50|400.73|396.63|400.92|396.82|400.96|396.86|400.73|396.63|15
1632731460000|2021-09-27 08:31:00|400.94|396.84|401.06|396.96|401.06|396.96|400.92|396.82|16
1632731470000|2021-09-27 08:31:10|401|396.9|401|396.9|401.03|396.93|400.9|396.8|14
1632731480000|2021-09-27 08:31:20|400.99|396.89|401.12|397.02|401.14|397.04|400.99|396.89|18
1632731490000|2021-09-27 08:31:30|401.11|397.01|401.11|397.01|401.12|397.02|401.1|397|6
1632731500000|2021-09-27 08:31:40|401.12|397.02|401.51|397.41|401.51|397.41|401.12|397.02|18
1632731510000|2021-09-27 08:31:50|401.49|397.39|401.34|397.24|401.5|397.4|401.3|397.2|20
1632731520000|2021-09-27 08:32:00|401.32|397.22|401.42|397.32|401.46|397.36|401.3|397.2|13
1632731530000|2021-09-27 08:32:10|401.51|397.41|401.44|397.34|401.51|397.41|401.38|397.28|15
1632731540000|2021-09-27 08:32:20|401.45|397.35|401.41|397.31|401.45|397.35|401.29|397.19|13
1632731550000|2021-09-27 08:32:30|401.43|397.33|401.3|397.2|401.49|397.39|401.23|397.13|20
1632731560000|2021-09-27 08:32:40|401.29|397.19|401.33|397.23|401.39|397.29|401.29|397.19|15
1632731570000|2021-09-27 08:32:50|401.3|397.2|401.34|397.24|401.48|397.38|401.3|397.2|18
1632731580000|2021-09-27 08:33:00|401.37|397.27|401.32|397.22|401.37|397.27|401.31|397.21|10
1632731590000|2021-09-27 08:33:10|401.36|397.26|401.39|397.29|401.45|397.35|401.27|397.17|21
1632731600000|2021-09-27 08:33:20|401.34|397.24|401.4|397.3|401.44|397.34|401.3|397.2|15
1632731610000|2021-09-27 08:33:30|401.35|397.25|401.59|397.49|401.59|397.49|401.35|397.25|27
1632731620000|2021-09-27 08:33:40|401.62|397.52|401.56|397.46|401.68|397.58|401.52|397.42|18
1632731630000|2021-09-27 08:33:50|401.51|397.41|401.52|397.42|401.52|397.42|401.51|397.41|6
1632731640000|2021-09-27 08:34:00|401.51|397.41|401.4|397.3|401.61|397.51|401.36|397.26|18
1632731650000|2021-09-27 08:34:10|401.36|397.26|401.28|397.18|401.41|397.31|401.25|397.15|13
1632731660000|2021-09-27 08:34:20|401.29|397.19|401.28|397.18|401.35|397.25|401.23|397.13|7
1632731670000|2021-09-27 08:34:30|401.29|397.19|401.27|397.17|401.4|397.3|401.26|397.16|21
1632731680000|2021-09-27 08:34:40|401.31|397.21|401.36|397.26|401.47|397.37|401.21|397.11|16
1632731690000|2021-09-27 08:34:50|401.23|397.13|401.5|397.4|401.51|397.41|401.23|397.13|10
1632731700000|2021-09-27 08:35:00|401.35|397.25|401.39|397.29|401.46|397.36|401.35|397.25|13
1632731710000|2021-09-27 08:35:10|401.38|397.28|401.39|397.29|401.39|397.29|401.29|397.19|14
1632731720000|2021-09-27 08:35:20|401.36|397.26|401.47|397.37|401.47|397.37|401.3|397.2|17
1632731730000|2021-09-27 08:35:30|401.49|397.39|401.45|397.35|401.49|397.39|401.4|397.3|9
1632731740000|2021-09-27 08:35:40|401.25|397.15|401.36|397.26|401.46|397.36|401.25|397.15|11
1632731750000|2021-09-27 08:35:50|401.35|397.25|401.61|397.51|401.7|397.6|401.35|397.25|18
1632731760000|2021-09-27 08:36:00|401.58|397.48|401.5|397.4|401.66|397.56|401.5|397.4|14
1632731770000|2021-09-27 08:36:10|401.61|397.51|401.62|397.52|401.79|397.69|401.6|397.5|16
1632731780000|2021-09-27 08:36:20|401.6|397.5|401.63|397.53|401.76|397.66|401.6|397.5|18
1632731790000|2021-09-27 08:36:30|401.6|397.5|401.76|397.66|401.76|397.66|401.55|397.45|10
1632731800000|2021-09-27 08:36:40|401.65|397.55|401.69|397.59|401.79|397.69|401.62|397.52|12
1632731810000|2021-09-27 08:36:50|401.65|397.55|401.45|397.35|401.65|397.55|401.4|397.3|14
1632731820000|2021-09-27 08:37:00|401.46|397.36|401.31|397.21|401.51|397.41|401.31|397.21|11
1632731830000|2021-09-27 08:37:10|401.3|397.2|401.5|397.4|401.6|397.5|401.3|397.2|12
1632731840000|2021-09-27 08:37:20|401.51|397.41|401.62|397.52|401.65|397.55|401.5|397.4|19
1632731850000|2021-09-27 08:37:30|401.53|397.43|401.91|397.81|401.95|397.85|401.5|397.4|22
1632731860000|2021-09-27 08:37:40|401.95|397.85|401.95|397.85|401.96|397.86|401.84|397.74|16
1632731870000|2021-09-27 08:37:50|401.96|397.86|401.85|397.75|401.99|397.89|401.82|397.72|15
1632731880000|2021-09-27 08:38:00|401.87|397.77|401.99|397.89|401.99|397.89|401.85|397.75|13
1632731890000|2021-09-27 08:38:10|401.89|397.79|401.89|397.79|401.89|397.79|401.8|397.7|5
1632731900000|2021-09-27 08:38:20|402|397.9|401.99|397.89|402|397.9|401.99|397.89|2
1632731910000|2021-09-27 08:38:30|401.85|397.75|401.92|397.82|401.93|397.83|401.8|397.7|10
1632731920000|2021-09-27 08:38:40|401.91|397.81|402.02|397.92|402.02|397.92|401.9|397.8|11
1632731930000|2021-09-27 08:38:50|402|397.9|401.95|397.85|402|397.9|401.92|397.82|12
1632731940000|2021-09-27 08:39:00|401.92|397.82|402.03|397.93|402.04|397.94|401.92|397.82|11
1632731950000|2021-09-27 08:39:10|401.86|397.76|402|397.9|402|397.9|401.84|397.74|8
1632731960000|2021-09-27 08:39:20|402.1|398|402.11|398.01|402.18|398.08|402.05|397.95|12
1632731970000|2021-09-27 08:39:30|402.06|397.96|402.1|398|402.1|398|401.99|397.89|9
1632731980000|2021-09-27 08:39:40|402.11|398.01|402.16|398.06|402.21|398.11|402.03|397.93|9
1632731990000|2021-09-27 08:39:50|402.11|398.01|402.16|398.06|402.16|398.06|402|397.9|15
1632732000000|2021-09-27 08:40:00|402.08|397.98|402.08|397.98|402.17|398.07|402.02|397.92|25
1632732010000|2021-09-27 08:40:10|402.11|398.01|402.06|397.96|402.11|398.01|401.93|397.83|16
1632732020000|2021-09-27 08:40:20|402.07|397.97|401.56|397.46|402.07|397.97|401.56|397.46|22
1632732030000|2021-09-27 08:40:30|401.55|397.45|401.5|397.4|401.66|397.56|401.5|397.4|9
1632732040000|2021-09-27 08:40:40|401.52|397.42|401.55|397.45|401.63|397.53|401.5|397.4|9
1632732050000|2021-09-27 08:40:50|401.5|397.4|401.75|397.65|401.9|397.8|401.5|397.4|12
1632732060000|2021-09-27 08:41:00|401.88|397.78|401.74|397.64|401.88|397.78|401.67|397.57|9
1632732070000|2021-09-27 08:41:10|401.8|397.7|401.8|397.7|401.85|397.75|401.7|397.6|16
1632732080000|2021-09-27 08:41:20|401.69|397.59|401.83|397.73|401.84|397.74|401.66|397.56|7
1632732090000|2021-09-27 08:41:30|401.64|397.54|401.58|397.48|401.8|397.7|401.55|397.45|11
1632732100000|2021-09-27 08:41:40|401.57|397.47|401.54|397.44|401.61|397.51|401.54|397.44|3
1632732110000|2021-09-27 08:41:50|401.59|397.49|401.59|397.49|401.59|397.49|401.59|397.49|1
1632732120000|2021-09-27 08:42:00|401.6|397.5|401.47|397.37|401.6|397.5|401.47|397.37|7
1632732130000|2021-09-27 08:42:10|401.4|397.3|401.16|397.06|401.46|397.36|401.12|397.02|18
1632732140000|2021-09-27 08:42:20|401.17|397.07|401.15|397.05|401.28|397.18|401.15|397.05|7
1632732150000|2021-09-27 08:42:30|401.1|397|401.16|397.06|401.17|397.07|401.1|397|9
1632732160000|2021-09-27 08:42:40|401.17|397.07|401.1|397|401.2|397.1|401.1|397|12
1632732170000|2021-09-27 08:42:50|401.21|397.11|401.11|397.01|401.24|397.14|401.11|397.01|10
1632732180000|2021-09-27 08:43:00|401.12|397.02|401.26|397.16|401.26|397.16|401.11|397.01|11
1632732190000|2021-09-27 08:43:10|401.43|397.33|401.29|397.19|401.43|397.33|401.2|397.1|9
1632732200000|2021-09-27 08:43:20|401.31|397.21|401.39|397.29|401.4|397.3|401.26|397.16|7
1632732210000|2021-09-27 08:43:30|401.32|397.22|401.13|397.03|401.34|397.24|401.1|397|18
1632732220000|2021-09-27 08:43:40|401.14|397.04|401.04|396.94|401.14|397.04|401|396.9|10
1632732230000|2021-09-27 08:43:50|400.97|396.87|400.74|396.64|401.02|396.92|400.74|396.64|12
1632732240000|2021-09-27 08:44:00|400.8|396.7|400.8|396.7|400.87|396.77|400.72|396.62|9
1632732250000|2021-09-27 08:44:10|400.87|396.77|400.96|396.86|401.01|396.91|400.79|396.69|11
1632732260000|2021-09-27 08:44:20|400.95|396.85|400.95|396.85|400.97|396.87|400.85|396.75|12
1632732270000|2021-09-27 08:44:30|400.96|396.86|400.92|396.82|400.97|396.87|400.92|396.82|5
1632732280000|2021-09-27 08:44:40|400.91|396.81|400.87|396.77|400.91|396.81|400.86|396.76|8
1632732290000|2021-09-27 08:44:50|400.86|396.76|400.66|396.56|400.86|396.76|400.65|396.55|14
1632732300000|2021-09-27 08:45:00|400.67|396.57|400.61|396.51|400.67|396.57|400.61|396.51|13
1632732310000|2021-09-27 08:45:10|400.63|396.53|400.85|396.75|400.86|396.76|400.63|396.53|13
1632732320000|2021-09-27 08:45:20|400.83|396.73|400.78|396.68|400.83|396.73|400.78|396.68|19
1632732330000|2021-09-27 08:45:30|400.76|396.66|400.66|396.56|400.8|396.7|400.66|396.56|8
1632732340000|2021-09-27 08:45:40|400.85|396.75|400.85|396.75|400.85|396.75|400.8|396.7|3
1632732350000|2021-09-27 08:45:50|400.8|396.7|401.28|397.18|401.28|397.18|400.8|396.7|16
1632732360000|2021-09-27 08:46:00|401.29|397.19|401.2|397.1|401.33|397.23|401.2|397.1|16
1632732370000|2021-09-27 08:46:10|401.25|397.15|401.3|397.2|401.39|397.29|401.23|397.13|18
1632732380000|2021-09-27 08:46:20|401.25|397.15|401.26|397.16|401.27|397.17|401.21|397.11|19
1632732390000|2021-09-27 08:46:30|401.27|397.17|401.22|397.12|401.31|397.21|401.22|397.12|13
1632732400000|2021-09-27 08:46:40|401.31|397.21|401.38|397.28|401.39|397.29|401.25|397.15|12
1632732410000|2021-09-27 08:46:50|401.31|397.21|401.41|397.31|401.41|397.31|401.25|397.15|11
1632732420000|2021-09-27 08:47:00|401.26|397.16|401.41|397.31|401.41|397.31|401.26|397.16|4
1632732430000|2021-09-27 08:47:10|401.25|397.15|401.41|397.31|401.43|397.33|401.25|397.15|12
1632732440000|2021-09-27 08:47:20|401.37|397.27|401.49|397.39|401.49|397.39|401.32|397.22|12
1632732450000|2021-09-27 08:47:30|401.47|397.37|401.49|397.39|401.52|397.42|401.39|397.29|10
1632732460000|2021-09-27 08:47:40|401.52|397.42|401.49|397.39|401.57|397.47|401.46|397.36|12
1632732470000|2021-09-27 08:47:50|401.47|397.37|401.45|397.35|401.49|397.39|401.43|397.33|8
1632732480000|2021-09-27 08:48:00|401.42|397.32|401.41|397.31|401.46|397.36|401.23|397.13|20
1632732490000|2021-09-27 08:48:10|401.39|397.29|401.43|397.33|401.43|397.33|401.39|397.29|4
1632732500000|2021-09-27 08:48:20|401.4|397.3|401.36|397.26|401.4|397.3|401.29|397.19|13
1632732510000|2021-09-27 08:48:30|401.26|397.16|401.34|397.24|401.36|397.26|401.24|397.14|6
1632732520000|2021-09-27 08:48:40|401.32|397.22|400.95|396.85|401.35|397.25|400.94|396.84|21
1632732530000|2021-09-27 08:48:50|401|396.9|401.12|397.02|401.18|397.08|400.91|396.81|14
1632732540000|2021-09-27 08:49:00|401.18|397.08|401.22|397.12|401.3|397.2|401.06|396.96|12
1632732550000|2021-09-27 08:49:10|401.26|397.16|401.32|397.22|401.32|397.22|401.21|397.11|10
1632732560000|2021-09-27 08:49:20|401.22|397.12|401.41|397.31|401.41|397.31|401.22|397.12|13
1632732570000|2021-09-27 08:49:30|401.35|397.25|401.38|397.28|401.4|397.3|401.26|397.16|10
1632732580000|2021-09-27 08:49:40|401.3|397.2|401.26|397.16|401.32|397.22|401.21|397.11|7
1632732590000|2021-09-27 08:49:50|401.28|397.18|401.2|397.1|401.3|397.2|401.12|397.02|7
1632732600000|2021-09-27 08:50:00|401.25|397.15|401.2|397.1|401.25|397.15|401.05|396.95|6
1632732610000|2021-09-27 08:50:10|401.15|397.05|401.32|397.22|401.38|397.28|401.1|397|16
1632732620000|2021-09-27 08:50:20|401.33|397.23|401.4|397.3|401.42|397.32|401.33|397.23|13
1632732630000|2021-09-27 08:50:30|401.39|397.29|401.36|397.26|401.4|397.3|401.22|397.12|11
1632732640000|2021-09-27 08:50:40|401.35|397.25|401.31|397.21|401.35|397.25|401.15|397.05|12
1632732650000|2021-09-27 08:50:50|401.22|397.12|401.3|397.2|401.31|397.21|401.19|397.09|7
1632732660000|2021-09-27 08:51:00|401.31|397.21|400.91|396.81|401.31|397.21|400.85|396.75|17
1632732670000|2021-09-27 08:51:10|400.98|396.88|400.92|396.82|400.98|396.88|400.8|396.7|5
1632732680000|2021-09-27 08:51:20|400.91|396.81|400.6|396.5|400.92|396.82|400.55|396.45|23
1632732690000|2021-09-27 08:51:30|400.71|396.61|400.66|396.56|400.75|396.65|400.6|396.5|13
1632732700000|2021-09-27 08:51:40|400.69|396.59|400.79|396.69|400.79|396.69|400.57|396.47|12
1632732710000|2021-09-27 08:51:50|400.86|396.76|400.76|396.66|400.89|396.79|400.68|396.58|20
1632732720000|2021-09-27 08:52:00|400.72|396.62|400.64|396.54|400.72|396.62|400.62|396.52|10
1632732730000|2021-09-27 08:52:10|400.65|396.55|400.63|396.53|400.71|396.61|400.63|396.53|11
1632732740000|2021-09-27 08:52:20|400.64|396.54|400.48|396.38|400.7|396.6|400.48|396.38|12
1632732750000|2021-09-27 08:52:30|400.49|396.39|400.48|396.38|400.57|396.47|400.3|396.2|18
1632732760000|2021-09-27 08:52:40|400.49|396.39|400.46|396.36|400.56|396.46|400.38|396.28|14
1632732770000|2021-09-27 08:52:50|400.49|396.39|400.56|396.46|400.56|396.46|400.4|396.3|17
1632732780000|2021-09-27 08:53:00|400.55|396.45|400.64|396.54|400.67|396.57|400.52|396.42|13
1632732790000|2021-09-27 08:53:10|400.63|396.53|400.56|396.46|400.63|396.53|400.49|396.39|13
1632732800000|2021-09-27 08:53:20|400.57|396.47|400.53|396.43|400.65|396.55|400.5|396.4|7
1632732810000|2021-09-27 08:53:30|400.5|396.4|400.3|396.2|400.62|396.52|400.3|396.2|14
1632732820000|2021-09-27 08:53:40|400.35|396.25|400.36|396.26|400.47|396.37|400.34|396.24|11
1632732830000|2021-09-27 08:53:50|400.34|396.24|400.94|396.84|401|396.9|400.31|396.21|22
1632732840000|2021-09-27 08:54:00|400.9|396.8|401.13|397.03|401.14|397.04|400.9|396.8|19
1632732850000|2021-09-27 08:54:10|401.14|397.04|401.17|397.07|401.25|397.15|401.1|397|20
1632732860000|2021-09-27 08:54:20|401.23|397.13|401.03|396.93|401.23|397.13|401.01|396.91|13
1632732870000|2021-09-27 08:54:30|401.06|396.96|401.02|396.92|401.3|397.2|401|396.9|24
1632732880000|2021-09-27 08:54:40|401.01|396.91|400.98|396.88|401.04|396.94|400.95|396.85|6
1632732890000|2021-09-27 08:54:50|400.99|396.89|400.81|396.71|400.99|396.89|400.81|396.71|11
1632732900000|2021-09-27 08:55:00|400.86|396.76|400.83|396.73|400.86|396.76|400.82|396.72|4
1632732910000|2021-09-27 08:55:10|400.82|396.72|400.8|396.7|400.86|396.76|400.78|396.68|14
1632732920000|2021-09-27 08:55:20|400.86|396.76|400.76|396.66|400.86|396.76|400.76|396.66|11
1632732930000|2021-09-27 08:55:30|400.78|396.68|400.76|396.66|400.94|396.84|400.71|396.61|18
1632732940000|2021-09-27 08:55:40|400.77|396.67|400.77|396.67|400.85|396.75|400.77|396.67|7
1632732950000|2021-09-27 08:55:50|400.82|396.72|400.75|396.65|400.9|396.8|400.7|396.6|16
1632732960000|2021-09-27 08:56:00|400.72|396.62|400.76|396.66|400.76|396.66|400.66|396.56|5
1632732970000|2021-09-27 08:56:10|400.75|396.65|400.46|396.36|400.85|396.75|400.4|396.3|19
1632732980000|2021-09-27 08:56:20|400.51|396.41|400.46|396.36|400.51|396.41|400.42|396.32|9
1632732990000|2021-09-27 08:56:30|400.41|396.31|400.69|396.59|400.69|396.59|400.41|396.31|11
1632733000000|2021-09-27 08:56:40|400.68|396.58|400.59|396.49|400.68|396.58|400.52|396.42|13
1632733010000|2021-09-27 08:56:50|400.62|396.52|400.51|396.41|400.62|396.52|400.39|396.29|5
1632733020000|2021-09-27 08:57:00|400.4|396.3|400.59|396.49|400.66|396.56|400.4|396.3|10
1632733030000|2021-09-27 08:57:10|400.56|396.46|400.74|396.64|400.85|396.75|400.5|396.4|16
1632733040000|2021-09-27 08:57:20|400.76|396.66|400.81|396.71|400.81|396.71|400.7|396.6|8
1632733050000|2021-09-27 08:57:30|400.82|396.72|400.86|396.76|400.88|396.78|400.76|396.66|11
1632733060000|2021-09-27 08:57:40|400.85|396.75|400.82|396.72|400.85|396.75|400.64|396.54|15
1632733070000|2021-09-27 08:57:50|400.72|396.62|400.68|396.58|400.82|396.72|400.66|396.56|12
1632733080000|2021-09-27 08:58:00|400.66|396.56|400.5|396.4|400.68|396.58|400.49|396.39|16
1632733090000|2021-09-27 08:58:10|400.53|396.43|400.46|396.36|400.53|396.43|400.44|396.34|5
1632733100000|2021-09-27 08:58:20|400.54|396.44|400.37|396.27|400.54|396.44|400.37|396.27|10
1632733110000|2021-09-27 08:58:30|400.35|396.25|400.49|396.39|400.5|396.4|400.3|396.2|13
1632733120000|2021-09-27 08:58:40|400.42|396.32|400.3|396.2|400.46|396.36|400.3|396.2|14
1632733130000|2021-09-27 08:58:50|400.31|396.21|400.52|396.42|400.58|396.48|400.31|396.21|12
1632733140000|2021-09-27 08:59:00|400.53|396.43|400.42|396.32|400.62|396.52|400.42|396.32|22
1632733150000|2021-09-27 08:59:10|400.32|396.22|400.85|396.75|400.85|396.75|400.15|396.05|22
1632733160000|2021-09-27 08:59:20|400.86|396.76|400.74|396.64|400.87|396.77|400.67|396.57|14
1632733170000|2021-09-27 08:59:30|400.8|396.7|400.79|396.69|400.8|396.7|400.57|396.47|18
1632733180000|2021-09-27 08:59:40|400.8|396.7|400.65|396.55|400.8|396.7|400.64|396.54|8
1632733190000|2021-09-27 08:59:50|400.76|396.66|400.72|396.62|400.77|396.67|400.59|396.49|12
1632733200000|2021-09-27 09:00:00|400.73|396.63|400.55|396.45|400.73|396.63|400.55|396.45|11
1632733210000|2021-09-27 09:00:10|400.65|396.55|400.55|396.45|400.71|396.61|400.55|396.45|6
1632733220000|2021-09-27 09:00:20|400.66|396.56|400.72|396.62|400.72|396.62|400.56|396.46|11
1632733230000|2021-09-27 09:00:30|400.71|396.61|400.48|396.38|400.73|396.63|400.48|396.38|8
1632733240000|2021-09-27 09:00:40|400.47|396.37|400.49|396.39|400.49|396.39|400.46|396.36|5
1632733250000|2021-09-27 09:00:50|400.35|396.25|400.5|396.4|400.6|396.5|400.35|396.25|11
1632733260000|2021-09-27 09:01:00|400.45|396.35|400.15|396.05|400.46|396.36|400.15|396.05|11
1632733270000|2021-09-27 09:01:10|400.28|396.18|400.19|396.09|400.28|396.18|400.05|395.95|16
1632733280000|2021-09-27 09:01:20|400.17|396.07|400.35|396.25|400.43|396.33|400.14|396.04|15
1632733290000|2021-09-27 09:01:30|400.39|396.29|400.28|396.18|400.41|396.31|400.28|396.18|12
1632733300000|2021-09-27 09:01:40|400.26|396.16|400.32|396.22|400.41|396.31|400.26|396.16|9
1632733310000|2021-09-27 09:01:50|400.41|396.31|400.35|396.25|400.41|396.31|400.25|396.15|15
1632733320000|2021-09-27 09:02:00|400.36|396.26|400.39|396.29|400.4|396.3|400.31|396.21|10
1632733330000|2021-09-27 09:02:10|400.4|396.3|400.28|396.18|400.43|396.33|400.28|396.18|10
1632733340000|2021-09-27 09:02:20|400.29|396.19|400.33|396.23|400.41|396.31|400.29|396.19|9
1632733350000|2021-09-27 09:02:30|400.34|396.24|400.33|396.23|400.34|396.24|400.32|396.22|5
1632733360000|2021-09-27 09:02:40|400.44|396.34|400.43|396.33|400.45|396.35|400.3|396.2|6
1632733370000|2021-09-27 09:02:50|400.33|396.23|400.4|396.3|400.4|396.3|400.28|396.18|8
1632733380000|2021-09-27 09:03:00|400.37|396.27|400.41|396.31|400.47|396.37|400.27|396.17|11
1632733390000|2021-09-27 09:03:10|400.43|396.33|400.43|396.33|400.45|396.35|400.38|396.28|8
1632733400000|2021-09-27 09:03:20|400.42|396.32|400.35|396.25|400.42|396.32|400.35|396.25|8
1632733410000|2021-09-27 09:03:30|400.38|396.28|400.41|396.31|400.42|396.32|400.34|396.24|9
1632733420000|2021-09-27 09:03:40|400.46|396.36|400.72|396.62|400.72|396.62|400.36|396.26|17
1632733430000|2021-09-27 09:03:50|400.71|396.61|400.71|396.61|400.75|396.65|400.69|396.59|10
1632733440000|2021-09-27 09:04:00|400.7|396.6|400.8|396.7|400.8|396.7|400.68|396.58|11
1632733450000|2021-09-27 09:04:10|400.93|396.83|401.25|397.15|401.26|397.16|400.93|396.83|15
1632733460000|2021-09-27 09:04:20|401.26|397.16|401.56|397.46|401.56|397.46|401.25|397.15|19
1632733470000|2021-09-27 09:04:30|401.62|397.52|402.03|397.93|402.13|398.03|401.47|397.37|27
1632733480000|2021-09-27 09:04:40|402.07|397.97|402.21|398.11|402.21|398.11|402.01|397.91|24
1632733490000|2021-09-27 09:04:50|402.22|398.12|402.36|398.26|402.41|398.31|402.15|398.05|23
1632733500000|2021-09-27 09:05:00|402.37|398.27|403.05|398.95|403.05|398.95|402.37|398.27|20
1632733510000|2021-09-27 09:05:10|403.03|398.93|403.39|399.29|403.44|399.34|403.02|398.92|31
1632733520000|2021-09-27 09:05:20|403.42|399.32|403.7|399.6|403.7|399.6|403.41|399.31|20
1632733530000|2021-09-27 09:05:30|403.83|399.73|403.42|399.32|403.87|399.77|403.42|399.32|20
1632733540000|2021-09-27 09:05:40|403.38|399.28|403.3|399.2|403.41|399.31|403.2|399.1|22
1632733550000|2021-09-27 09:05:50|403.29|399.19|402.98|398.88|403.29|399.19|402.98|398.88|22
1632733560000|2021-09-27 09:06:00|402.95|398.85|402.66|398.56|402.95|398.85|402.61|398.51|21
1632733570000|2021-09-27 09:06:10|402.63|398.53|402.5|398.4|402.66|398.56|402.4|398.3|26
1632733580000|2021-09-27 09:06:20|402.51|398.41|402.45|398.35|402.51|398.41|402.3|398.2|22
1632733590000|2021-09-27 09:06:30|402.5|398.4|402.13|398.03|402.5|398.4|402.1|398|16
1632733600000|2021-09-27 09:06:40|402.1|398|402.24|398.14|402.26|398.16|402.06|397.96|18
1632733610000|2021-09-27 09:06:50|402.23|398.13|402.74|398.64|402.74|398.64|402.22|398.12|24
1632733620000|2021-09-27 09:07:00|402.71|398.61|402.4|398.3|402.84|398.74|402.4|398.3|25
1632733630000|2021-09-27 09:07:10|402.35|398.25|402.33|398.23|402.38|398.28|402.25|398.15|21
1632733640000|2021-09-27 09:07:20|402.34|398.24|402.18|398.08|402.34|398.24|402.1|398|18
1632733650000|2021-09-27 09:07:30|402.2|398.1|402.13|398.03|402.24|398.14|402.13|398.03|17
1632733660000|2021-09-27 09:07:40|402.24|398.14|402.2|398.1|402.26|398.16|402.15|398.05|11
1632733670000|2021-09-27 09:07:50|402.29|398.19|402.2|398.1|402.31|398.21|402.2|398.1|6
1632733680000|2021-09-27 09:08:00|402.23|398.13|402.64|398.54|402.67|398.57|402.23|398.13|23
1632733690000|2021-09-27 09:08:10|402.63|398.53|402.66|398.56|402.66|398.56|402.54|398.44|20
1632733700000|2021-09-27 09:08:20|402.67|398.57|402.76|398.66|402.8|398.7|402.67|398.57|10
1632733710000|2021-09-27 09:08:30|402.72|398.62|402.58|398.48|402.74|398.64|402.58|398.48|9
1632733720000|2021-09-27 09:08:40|402.66|398.56|402.29|398.19|402.66|398.56|402.2|398.1|20
1632733730000|2021-09-27 09:08:50|402.3|398.2|402.3|398.2|402.45|398.35|402.27|398.17|16
1632733740000|2021-09-27 09:09:00|402.28|398.18|402.32|398.22|402.34|398.24|402.15|398.05|16
1632733750000|2021-09-27 09:09:10|402.33|398.23|402.35|398.25|402.38|398.28|402.2|398.1|13
1632733760000|2021-09-27 09:09:20|402.38|398.28|402.31|398.21|402.39|398.29|402.26|398.16|15
1632733770000|2021-09-27 09:09:30|402.32|398.22|402.26|398.16|402.46|398.36|402.2|398.1|19
1632733780000|2021-09-27 09:09:40|402.21|398.11|402.14|398.04|402.31|398.21|402.14|398.04|13
1632733790000|2021-09-27 09:09:50|402.15|398.05|402.17|398.07|402.25|398.15|402.15|398.05|8
1632733800000|2021-09-27 09:10:00|402.15|398.05|402.17|398.07|402.2|398.1|402.13|398.03|14
1632733810000|2021-09-27 09:10:10|402.18|398.08|401.93|397.83|402.18|398.08|401.9|397.8|19
1632733820000|2021-09-27 09:10:20|401.94|397.84|401.91|397.81|401.96|397.86|401.89|397.79|8
1632733830000|2021-09-27 09:10:30|401.86|397.76|401.83|397.73|401.9|397.8|401.8|397.7|8
1632733840000|2021-09-27 09:10:40|401.85|397.75|401.6|397.5|401.9|397.8|401.6|397.5|16
1632733850000|2021-09-27 09:10:50|401.5|397.4|401.5|397.4|401.6|397.5|401.5|397.4|9
1632733860000|2021-09-27 09:11:00|401.75|397.65|401.58|397.48|401.75|397.65|401.55|397.45|16
1632733870000|2021-09-27 09:11:10|401.6|397.5|401.61|397.51|401.62|397.52|401.5|397.4|9
1632733880000|2021-09-27 09:11:20|401.62|397.52|401.35|397.25|401.62|397.52|401.33|397.23|15
1632733890000|2021-09-27 09:11:30|401.41|397.31|401.73|397.63|401.78|397.68|401.33|397.23|24
1632733900000|2021-09-27 09:11:40|401.75|397.65|402.24|398.14|402.26|398.16|401.75|397.65|24
1632733910000|2021-09-27 09:11:50|402.22|398.12|402.3|398.2|402.43|398.33|402.18|398.08|21
1632733920000|2021-09-27 09:12:00|402.25|398.15|402.39|398.29|402.39|398.29|402.2|398.1|15
1632733930000|2021-09-27 09:12:10|402.43|398.33|402.2|398.1|402.43|398.33|402.2|398.1|13
1632733940000|2021-09-27 09:12:20|402.22|398.12|401.98|397.88|402.22|398.12|401.95|397.85|14
1632733950000|2021-09-27 09:12:30|402.02|397.92|401.98|397.88|402.09|397.99|401.93|397.83|17
1632733960000|2021-09-27 09:12:40|401.94|397.84|402.03|397.93|402.04|397.94|401.94|397.84|5
1632733970000|2021-09-27 09:12:50|402.14|398.04|402|397.9|402.21|398.11|402|397.9|10
1632733980000|2021-09-27 09:13:00|402.09|397.99|402.03|397.93|402.2|398.1|402|397.9|8
1632733990000|2021-09-27 09:13:10|402.04|397.94|402.04|397.94|402.13|398.03|402.04|397.94|5
1632734000000|2021-09-27 09:13:20|402.13|398.03|402.1|398|402.25|398.15|401.85|397.75|19
1632734010000|2021-09-27 09:13:30|402.14|398.04|402.21|398.11|402.34|398.24|402.1|398|13
1632734020000|2021-09-27 09:13:40|402.23|398.13|402.28|398.18|402.34|398.24|402.22|398.12|10
1632734030000|2021-09-27 09:13:50|402.26|398.16|402.07|397.97|402.26|398.16|402|397.9|16
1632734040000|2021-09-27 09:14:00|402.05|397.95|401.96|397.86|402.05|397.95|401.88|397.78|22
1632734050000|2021-09-27 09:14:10|401.99|397.89|402.84|398.74|402.97|398.87|401.96|397.86|26
1632734060000|2021-09-27 09:14:20|402.83|398.73|402.73|398.63|402.83|398.73|402.58|398.48|23
1632734070000|2021-09-27 09:14:30|402.74|398.64|402.74|398.64|402.76|398.66|402.62|398.52|18
1632734080000|2021-09-27 09:14:40|402.72|398.62|402.77|398.67|402.77|398.67|402.64|398.54|16
1632734090000|2021-09-27 09:14:50|402.75|398.65|402.7|398.6|402.8|398.7|402.68|398.58|18
1632734100000|2021-09-27 09:15:00|402.73|398.63|402.55|398.45|402.75|398.65|402.55|398.45|13
1632734110000|2021-09-27 09:15:10|402.5|398.4|402.35|398.25|402.52|398.42|402.25|398.15|20
1632734120000|2021-09-27 09:15:20|402.3|398.2|402.42|398.32|402.42|398.32|402.2|398.1|7
1632734130000|2021-09-27 09:15:30|402.44|398.34|402.5|398.4|402.55|398.45|402.35|398.25|19
1632734140000|2021-09-27 09:15:40|402.53|398.43|402.65|398.55|402.65|398.55|402.41|398.31|13
1632734150000|2021-09-27 09:15:50|402.6|398.5|402.62|398.52|402.63|398.53|402.6|398.5|3
1632734160000|2021-09-27 09:16:00|402.61|398.51|402.16|398.06|402.61|398.51|402.16|398.06|23
1632734170000|2021-09-27 09:16:10|402.17|398.07|402.11|398.01|402.19|398.09|402.11|398.01|7
1632734180000|2021-09-27 09:16:20|402.14|398.04|402.41|398.31|402.58|398.48|402.1|398|27
1632734190000|2021-09-27 09:16:30|402.42|398.32|402.47|398.37|402.56|398.46|402.38|398.28|23
1632734200000|2021-09-27 09:16:40|402.46|398.36|402.52|398.42|402.52|398.42|402.44|398.34|13
1632734210000|2021-09-27 09:16:50|402.48|398.38|402.49|398.39|402.49|398.39|402.4|398.3|11
1632734220000|2021-09-27 09:17:00|402.42|398.32|402.4|398.3|402.51|398.41|402.33|398.23|10
1632734230000|2021-09-27 09:17:10|402.46|398.36|402.5|398.4|402.58|398.48|402.46|398.36|16
1632734240000|2021-09-27 09:17:20|402.51|398.41|402.28|398.18|402.52|398.42|402.27|398.17|18
1632734250000|2021-09-27 09:17:30|402.27|398.17|402.48|398.38|402.49|398.39|402.24|398.14|20
1632734260000|2021-09-27 09:17:40|402.47|398.37|402.43|398.33|402.55|398.45|402.42|398.32|19
1632734270000|2021-09-27 09:17:50|402.44|398.34|402.49|398.39|402.49|398.39|402.41|398.31|17
1632734280000|2021-09-27 09:18:00|402.5|398.4|402.47|398.37|402.51|398.41|402.43|398.33|9
1632734290000|2021-09-27 09:18:10|402.46|398.36|403|398.9|403.05|398.95|402.46|398.36|34
1632734300000|2021-09-27 09:18:20|403.02|398.92|403.04|398.94|403.11|399.01|402.98|398.88|16
1632734310000|2021-09-27 09:18:30|403.05|398.95|403.12|399.02|403.18|399.08|403.05|398.95|23
1632734320000|2021-09-27 09:18:40|403.14|399.04|403.2|399.1|403.21|399.11|403.04|398.94|16
1632734330000|2021-09-27 09:18:50|403.21|399.11|403.22|399.12|403.27|399.17|403.1|399|13
1632734340000|2021-09-27 09:19:00|403.27|399.17|403.1|399|403.43|399.33|403.1|399|24
1632734350000|2021-09-27 09:19:10|403.08|398.98|403.12|399.02|403.15|399.05|403.07|398.97|21
1632734360000|2021-09-27 09:19:20|403.07|398.97|403.41|399.31|403.41|399.31|403.06|398.96|27
1632734370000|2021-09-27 09:19:30|403.42|399.32|403.42|399.32|403.45|399.35|403.35|399.25|18
1632734380000|2021-09-27 09:19:40|403.33|399.23|403.13|399.03|403.33|399.23|403.04|398.94|25
1632734390000|2021-09-27 09:19:50|403.11|399.01|403.44|399.34|403.49|399.39|403.08|398.98|19
1632734400000|2021-09-27 09:20:00|403.47|399.37|403.41|399.31|403.59|399.49|403.39|399.29|21
1632734410000|2021-09-27 09:20:10|403.45|399.35|403.61|399.51|403.61|399.51|403.41|399.31|27
1632734420000|2021-09-27 09:20:20|403.6|399.5|403.53|399.43|403.7|399.6|403.52|399.42|14
1632734430000|2021-09-27 09:20:30|403.54|399.44|403.64|399.54|403.66|399.56|403.48|399.38|11
1632734440000|2021-09-27 09:20:40|403.65|399.55|403.68|399.58|403.72|399.62|403.64|399.54|12
1632734450000|2021-09-27 09:20:50|403.69|399.59|403.78|399.68|403.81|399.71|403.69|399.59|16
1632734460000|2021-09-27 09:21:00|403.79|399.69|403.71|399.61|403.79|399.69|403.64|399.54|16
1632734470000|2021-09-27 09:21:10|403.73|399.63|403.94|399.84|403.95|399.85|403.72|399.62|15
1632734480000|2021-09-27 09:21:20|403.93|399.83|403.92|399.82|403.96|399.86|403.76|399.66|11
1632734490000|2021-09-27 09:21:30|403.91|399.81|403.91|399.81|403.91|399.81|403.82|399.72|10
1632734500000|2021-09-27 09:21:40|403.93|399.83|403.88|399.78|403.95|399.85|403.78|399.68|14
1632734510000|2021-09-27 09:21:50|403.89|399.79|403.9|399.8|403.95|399.85|403.89|399.79|6
1632734520000|2021-09-27 09:22:00|403.89|399.79|403.75|399.65|403.89|399.79|403.73|399.63|13
1632734530000|2021-09-27 09:22:10|403.72|399.62|403.55|399.45|403.72|399.62|403.41|399.31|23
1632734540000|2021-09-27 09:22:20|403.58|399.48|403.65|399.55|403.78|399.68|403.54|399.44|16
1632734550000|2021-09-27 09:22:30|403.7|399.6|403.63|399.53|403.72|399.62|403.63|399.53|14
1632734560000|2021-09-27 09:22:40|403.64|399.54|403.76|399.66|403.78|399.68|403.64|399.54|17
1632734570000|2021-09-27 09:22:50|403.77|399.67|403.74|399.64|403.77|399.67|403.56|399.46|14
1632734580000|2021-09-27 09:23:00|403.71|399.61|403.99|399.89|404.04|399.94|403.65|399.55|21
1632734590000|2021-09-27 09:23:10|403.96|399.86|404.23|400.13|404.23|400.13|403.96|399.86|18
1632734600000|2021-09-27 09:23:20|404.24|400.14|404.67|400.57|404.67|400.57|404.23|400.13|27
1632734610000|2021-09-27 09:23:30|404.63|400.53|404.55|400.45|405.03|400.93|404.55|400.45|30
1632734620000|2021-09-27 09:23:40|404.6|400.5|404.52|400.42|404.7|400.6|404.46|400.36|19
1632734630000|2021-09-27 09:23:50|404.53|400.43|404.21|400.11|404.53|400.43|404.19|400.09|27
1632734640000|2021-09-27 09:24:00|404.2|400.1|404.23|400.13|404.33|400.23|404.16|400.06|14
1632734650000|2021-09-27 09:24:10|404.25|400.15|404.52|400.42|404.57|400.47|404.23|400.13|22
1632734660000|2021-09-27 09:24:20|404.53|400.43|404.7|400.6|404.78|400.68|404.53|400.43|17
1632734670000|2021-09-27 09:24:30|404.75|400.65|404.5|400.4|404.75|400.65|404.41|400.31|13
1632734680000|2021-09-27 09:24:40|404.55|400.45|404.62|400.52|404.67|400.57|404.43|400.33|18
1632734690000|2021-09-27 09:24:50|404.66|400.56|404.8|400.7|404.86|400.76|404.55|400.45|23
1632734700000|2021-09-27 09:25:00|404.92|400.82|404.43|400.33|405.02|400.92|404.43|400.33|24
1632734710000|2021-09-27 09:25:10|404.49|400.39|404.5|400.4|404.55|400.45|404.4|400.3|17
1632734720000|2021-09-27 09:25:20|404.55|400.45|404.37|400.27|404.56|400.46|404.33|400.23|13
1632734730000|2021-09-27 09:25:30|404.29|400.19|404.35|400.25|404.5|400.4|404.29|400.19|13
1632734740000|2021-09-27 09:25:40|404.42|400.32|404.38|400.28|404.43|400.33|404.32|400.22|9
1632734750000|2021-09-27 09:25:50|404.3|400.2|404.25|400.15|404.4|400.3|404.25|400.15|17
1632734760000|2021-09-27 09:26:00|404.2|400.1|404.15|400.05|404.3|400.2|404.1|400|11
1632734770000|2021-09-27 09:26:10|404.05|399.95|404.05|399.95|404.23|400.13|404.05|399.95|15
1632734780000|2021-09-27 09:26:20|404.06|399.96|404.05|399.95|404.11|400.01|403.94|399.84|12
1632734790000|2021-09-27 09:26:30|404|399.9|404.02|399.92|404.05|399.95|403.95|399.85|10
1632734800000|2021-09-27 09:26:40|403.98|399.88|404.06|399.96|404.1|400|403.95|399.85|15
1632734810000|2021-09-27 09:26:50|404|399.9|404.25|400.15|404.36|400.26|403.98|399.88|24
1632734820000|2021-09-27 09:27:00|404.28|400.18|404.28|400.18|404.36|400.26|404.25|400.15|9
1632734830000|2021-09-27 09:27:10|404.29|400.19|404.1|400|404.35|400.25|404.1|400|13
1632734840000|2021-09-27 09:27:20|404.05|399.95|403.98|399.88|404.05|399.95|403.98|399.88|7
1632734850000|2021-09-27 09:27:30|403.99|399.89|404.06|399.96|404.06|399.96|403.99|399.89|4
1632734860000|2021-09-27 09:27:40|404.09|399.99|404.13|400.03|404.14|400.04|404.09|399.99|8
1632734870000|2021-09-27 09:27:50|404.11|400.01|404.08|399.98|404.18|400.08|404.08|399.98|6
1632734880000|2021-09-27 09:28:00|404.09|399.99|403.97|399.87|404.19|400.09|403.97|399.87|6
1632734890000|2021-09-27 09:28:10|404.05|399.95|404.29|400.19|404.3|400.2|404.05|399.95|20
1632734900000|2021-09-27 09:28:20|404.16|400.06|404.17|400.07|404.25|400.15|404.13|400.03|8
1632734910000|2021-09-27 09:28:30|404.2|400.1|404.07|399.97|404.24|400.14|404.05|399.95|11
1632734920000|2021-09-27 09:28:40|404.12|400.02|404.17|400.07|404.17|400.07|404.08|399.98|8
1632734930000|2021-09-27 09:28:50|404.15|400.05|404.06|399.96|404.16|400.06|404.05|399.95|6
1632734940000|2021-09-27 09:29:00|404.09|399.99|404|399.9|404.21|400.11|403.96|399.86|18
1632734950000|2021-09-27 09:29:10|404.01|399.91|404.1|400|404.15|400.05|404.01|399.91|7
1632734960000|2021-09-27 09:29:20|404.12|400.02|403.8|399.7|404.12|400.02|403.8|399.7|13
1632734970000|2021-09-27 09:29:30|403.85|399.75|403.85|399.75|403.85|399.75|403.83|399.73|5
1632734980000|2021-09-27 09:29:40|403.83|399.73|403.75|399.65|403.85|399.75|403.75|399.65|7
1632734990000|2021-09-27 09:29:50|403.67|399.57|403.75|399.65|403.85|399.75|403.67|399.57|8
1632735000000|2021-09-27 09:30:00|403.67|399.57|403.95|399.85|403.95|399.85|403.67|399.57|7
1632735010000|2021-09-27 09:30:10|403.79|399.69|403.85|399.75|404|399.9|403.79|399.69|17
1632735020000|2021-09-27 09:30:20|403.91|399.81|403.82|399.72|403.91|399.81|403.76|399.66|9
1632735030000|2021-09-27 09:30:30|403.8|399.7|403.52|399.42|403.8|399.7|403.52|399.42|14
1632735040000|2021-09-27 09:30:40|403.64|399.54|403.77|399.67|403.78|399.68|403.6|399.5|10
1632735050000|2021-09-27 09:30:50|403.78|399.68|403.95|399.85|404.11|400.01|403.66|399.56|26
1632735060000|2021-09-27 09:31:00|403.92|399.82|403.92|399.82|403.95|399.85|403.9|399.8|12
1632735070000|2021-09-27 09:31:10|403.94|399.84|403.95|399.85|403.95|399.85|403.89|399.79|13
1632735080000|2021-09-27 09:31:20|403.93|399.83|403.91|399.81|403.93|399.83|403.89|399.79|17
1632735090000|2021-09-27 09:31:30|403.92|399.82|403.91|399.81|403.92|399.82|403.91|399.81|10
1632735100000|2021-09-27 09:31:40|403.9|399.8|403.9|399.8|403.93|399.83|403.88|399.78|24
1632735110000|2021-09-27 09:31:50|403.89|399.79|403.84|399.74|403.89|399.79|403.84|399.74|4
1632735120000|2021-09-27 09:32:00|403.87|399.77|404.15|400.05|404.15|400.05|403.69|399.59|17
1632735130000|2021-09-27 09:32:10|404|399.9|403.95|399.85|404.23|400.13|403.94|399.84|17
1632735140000|2021-09-27 09:32:20|403.85|399.75|403.95|399.85|403.96|399.86|403.84|399.74|22
1632735150000|2021-09-27 09:32:30|403.96|399.86|404|399.9|404.05|399.95|403.91|399.81|20
1632735160000|2021-09-27 09:32:40|403.97|399.87|404.11|400.01|404.11|400.01|403.92|399.82|13
1632735170000|2021-09-27 09:32:50|404.1|400|404|399.9|404.11|400.01|403.95|399.85|13
1632735180000|2021-09-27 09:33:00|404.01|399.91|404.05|399.95|404.1|400|403.92|399.82|8
1632735190000|2021-09-27 09:33:10|403.95|399.85|403.9|399.8|404.09|399.99|403.87|399.77|19
1632735200000|2021-09-27 09:33:20|403.89|399.79|403.75|399.65|403.9|399.8|403.75|399.65|7
1632735220000|2021-09-27 09:33:40|403.74|399.64|403.75|399.65|403.75|399.65|403.57|399.47|8
1632735230000|2021-09-27 09:33:50|403.7|399.6|403.7|399.6|403.73|399.63|403.7|399.6|5
1632735240000|2021-09-27 09:34:00|403.68|399.58|403.7|399.6|403.79|399.69|403.68|399.58|9
1632735250000|2021-09-27 09:34:10|403.75|399.65|403.79|399.69|403.79|399.69|403.63|399.53|13
1632735260000|2021-09-27 09:34:20|403.75|399.65|403.7|399.6|403.91|399.81|403.65|399.55|25
1632735270000|2021-09-27 09:34:30|403.65|399.55|403.35|399.25|403.65|399.55|403.35|399.25|15
1632735280000|2021-09-27 09:34:40|403.36|399.26|403|398.9|403.4|399.3|403|398.9|20
1632735290000|2021-09-27 09:34:50|402.95|398.85|402.05|397.95|402.96|398.86|402.05|397.95|26
1632735300000|2021-09-27 09:35:00|402.09|397.99|402.1|398|402.24|398.14|402.05|397.95|26
1632735310000|2021-09-27 09:35:10|402.12|398.02|401.85|397.75|402.12|398.02|401.8|397.7|26
1632735320000|2021-09-27 09:35:20|401.81|397.71|401.1|397|401.83|397.73|401.1|397|33
1632735330000|2021-09-27 09:35:30|401.12|397.02|401.04|396.94|401.14|397.04|400.78|396.68|32
1632735340000|2021-09-27 09:35:40|401.06|396.96|400.9|396.8|401.09|396.99|400.81|396.71|26
1632735350000|2021-09-27 09:35:50|400.97|396.87|401.58|397.48|401.58|397.48|400.97|396.87|26
1632735360000|2021-09-27 09:36:00|401.53|397.43|400.75|396.65|401.59|397.49|400.75|396.65|34
1632735370000|2021-09-27 09:36:10|400.86|396.76|399.72|395.62|400.86|396.76|399.72|395.62|31
1632735380000|2021-09-27 09:36:20|399.77|395.67|398.63|394.53|399.77|395.67|398.45|394.35|28
1632735390000|2021-09-27 09:36:30|398.6|394.5|396.82|392.72|398.65|394.55|396.8|392.7|31
1632735400000|2021-09-27 09:36:40|396.78|392.68|397.65|393.55|397.91|393.81|396.78|392.68|38
1632735410000|2021-09-27 09:36:50|397.6|393.5|397.16|393.06|397.6|393.5|396.9|392.8|29
1632735420000|2021-09-27 09:37:00|397.08|392.98|396.51|392.41|397.21|393.11|396.17|392.07|32
1632735430000|2021-09-27 09:37:10|396.48|392.38|396.09|391.99|396.51|392.41|395.8|391.7|34
1632735440000|2021-09-27 09:37:20|395.96|391.86|396.53|392.43|396.61|392.51|395.95|391.85|28
1632735450000|2021-09-27 09:37:30|396.41|392.31|397.16|393.06|397.21|393.11|396.41|392.31|31
1632735460000|2021-09-27 09:37:40|397.15|393.05|397.81|393.71|397.81|393.71|397.06|392.96|29
1632735470000|2021-09-27 09:37:50|397.75|393.65|398.08|393.98|398.18|394.08|397.67|393.57|30
1632735480000|2021-09-27 09:38:00|398.16|394.06|397.6|393.5|398.26|394.16|397.57|393.47|26
1632735490000|2021-09-27 09:38:10|397.55|393.45|397.14|393.04|397.59|393.49|396.85|392.75|26
1632735500000|2021-09-27 09:38:20|397.2|393.1|397.48|393.38|397.6|393.5|397.2|393.1|21
1632735510000|2021-09-27 09:38:30|397.6|393.5|397.25|393.15|397.6|393.5|397.1|393|20
1632735520000|2021-09-27 09:38:40|397.24|393.14|397.64|393.54|397.8|393.7|397.15|393.05|22
1632735530000|2021-09-27 09:38:50|397.55|393.45|397.9|393.8|397.9|393.8|397.15|393.05|29
1632735540000|2021-09-27 09:39:00|397.95|393.85|397.71|393.61|397.95|393.85|397.5|393.4|18
1632735550000|2021-09-27 09:39:10|397.72|393.62|397.2|393.1|397.75|393.65|397.15|393.05|21
1632735560000|2021-09-27 09:39:20|397.18|393.08|397.4|393.3|397.47|393.37|397.18|393.08|19
1632735570000|2021-09-27 09:39:30|397.35|393.25|397.6|393.5|397.72|393.62|397.3|393.2|28
1632735580000|2021-09-27 09:39:40|397.59|393.49|397.38|393.28|397.68|393.58|397.37|393.27|24
1632735590000|2021-09-27 09:39:50|397.39|393.29|397.37|393.27|397.56|393.46|397.25|393.15|19
1632735600000|2021-09-27 09:40:00|397.22|393.12|397.53|393.43|397.54|393.44|397.22|393.12|16
1632735610000|2021-09-27 09:40:10|397.46|393.36|398.17|394.07|398.19|394.09|397.46|393.36|21
1632735620000|2021-09-27 09:40:20|398.16|394.06|398.12|394.02|398.17|394.07|397.86|393.76|16
1632735630000|2021-09-27 09:40:30|398.1|394|398.05|393.95|398.15|394.05|397.97|393.87|18
1632735640000|2021-09-27 09:40:40|398.08|393.98|398.32|394.22|398.32|394.22|397.99|393.89|26
1632735650000|2021-09-27 09:40:50|398.33|394.23|398.54|394.44|398.57|394.47|398.24|394.14|26
1632735660000|2021-09-27 09:41:00|398.7|394.6|398.01|393.91|398.72|394.62|398.01|393.91|26
1632735670000|2021-09-27 09:41:10|397.95|393.85|398.35|394.25|398.4|394.3|397.95|393.85|23
1632735680000|2021-09-27 09:41:20|398.34|394.24|399.12|395.02|399.13|395.03|398.27|394.17|27
1632735690000|2021-09-27 09:41:30|399.13|395.03|398.85|394.75|399.15|395.05|398.75|394.65|20
1632735700000|2021-09-27 09:41:40|398.86|394.76|399.36|395.26|399.36|395.26|398.85|394.75|20
1632735710000|2021-09-27 09:41:50|399.32|395.22|399.79|395.69|399.79|395.69|399.3|395.2|19
1632735720000|2021-09-27 09:42:00|399.78|395.68|399.85|395.75|399.85|395.75|399.69|395.59|30
1632735730000|2021-09-27 09:42:10|399.8|395.7|399.4|395.3|399.85|395.75|399.35|395.25|17
1632735740000|2021-09-27 09:42:20|399.54|395.44|399.45|395.35|399.66|395.56|399.43|395.33|19
1632735750000|2021-09-27 09:42:30|399.5|395.4|399.35|395.25|399.67|395.57|399.35|395.25|19
1632735760000|2021-09-27 09:42:40|399.36|395.26|399.31|395.21|399.36|395.26|398.95|394.85|27
1632735770000|2021-09-27 09:42:50|399.24|395.14|399.51|395.41|399.51|395.41|399.21|395.11|23
1632735780000|2021-09-27 09:43:00|399.46|395.36|399.83|395.73|399.9|395.8|399.45|395.35|27
1632735790000|2021-09-27 09:43:10|399.85|395.75|399.77|395.67|399.96|395.86|399.77|395.67|23
1632735800000|2021-09-27 09:43:20|399.81|395.71|399.05|394.95|399.82|395.72|399.05|394.95|27
1632735810000|2021-09-27 09:43:30|399|394.9|399|394.9|399.08|394.98|398.9|394.8|23
1632735820000|2021-09-27 09:43:40|398.9|394.8|399.13|395.03|399.14|395.04|398.87|394.77|17
1632735830000|2021-09-27 09:43:50|399.12|395.02|398.9|394.8|399.35|395.25|398.9|394.8|21
1632735840000|2021-09-27 09:44:00|398.95|394.85|398.89|394.79|399.15|395.05|398.75|394.65|23
1632735850000|2021-09-27 09:44:10|398.9|394.8|398.91|394.81|398.92|394.82|398.72|394.62|15
1632735860000|2021-09-27 09:44:20|398.96|394.86|398.73|394.63|398.98|394.88|398.7|394.6|17
1632735870000|2021-09-27 09:44:30|398.75|394.65|398.99|394.89|399.01|394.91|398.65|394.55|20
1632735880000|2021-09-27 09:44:40|399.03|394.93|398.83|394.73|399.32|395.22|398.74|394.64|33
1632735890000|2021-09-27 09:44:50|398.73|394.63|398.55|394.45|398.8|394.7|398.55|394.45|10
1632735900000|2021-09-27 09:45:00|398.49|394.39|398.1|394|398.55|394.45|398.1|394|21
1632735910000|2021-09-27 09:45:10|398.17|394.07|398.07|393.97|398.22|394.12|397.95|393.85|16
1632735920000|2021-09-27 09:45:20|398.06|393.96|397.59|393.49|398.06|393.96|397.39|393.29|25
1632735930000|2021-09-27 09:45:30|397.61|393.51|397.25|393.15|397.72|393.62|397.2|393.1|25
1632735940000|2021-09-27 09:45:40|397.33|393.23|397.65|393.55|397.78|393.68|397.33|393.23|18
1632735950000|2021-09-27 09:45:50|397.7|393.6|397.96|393.86|398.18|394.08|397.63|393.53|26
1632735960000|2021-09-27 09:46:00|397.95|393.85|397.44|393.34|397.95|393.85|397.35|393.25|24
1632735970000|2021-09-27 09:46:10|397.46|393.36|397.42|393.32|397.65|393.55|397.31|393.21|19
1632735980000|2021-09-27 09:46:20|397.39|393.29|397.35|393.25|397.4|393.3|397.31|393.21|12
1632735990000|2021-09-27 09:46:30|397.25|393.15|397.3|393.2|397.52|393.42|397.2|393.1|15
1632736000000|2021-09-27 09:46:40|397.41|393.31|397.17|393.07|397.42|393.32|397|392.9|14
1632736010000|2021-09-27 09:46:50|397.24|393.14|397.04|392.94|397.25|393.15|397.01|392.91|17
1632736020000|2021-09-27 09:47:00|397.08|392.98|397.46|393.36|397.46|393.36|397.08|392.98|27
1632736030000|2021-09-27 09:47:10|397.6|393.5|397.81|393.71|398.12|394.02|397.55|393.45|25
1632736040000|2021-09-27 09:47:20|397.75|393.65|397.42|393.32|397.75|393.65|397.25|393.15|26
1632736050000|2021-09-27 09:47:30|397.44|393.34|397.46|393.36|397.7|393.6|397.35|393.25|22
1632736060000|2021-09-27 09:47:40|397.47|393.37|397.56|393.46|397.59|393.49|397.44|393.34|12
1632736070000|2021-09-27 09:47:50|397.54|393.44|397.6|393.5|397.76|393.66|397.48|393.38|15
1632736080000|2021-09-27 09:48:00|397.62|393.52|397.58|393.48|398.19|394.09|397.55|393.45|31
1632736090000|2021-09-27 09:48:10|397.62|393.52|397.69|393.59|397.77|393.67|397.61|393.51|24
1632736100000|2021-09-27 09:48:20|397.7|393.6|397.55|393.45|397.76|393.66|397.55|393.45|7
1632736110000|2021-09-27 09:48:30|397.58|393.48|397.55|393.45|397.75|393.65|397.55|393.45|11
1632736120000|2021-09-27 09:48:40|397.61|393.51|397.73|393.63|397.94|393.84|397.6|393.5|22
1632736130000|2021-09-27 09:48:50|397.79|393.69|397.57|393.47|397.81|393.71|397.55|393.45|18
1632736140000|2021-09-27 09:49:00|397.56|393.46|397.48|393.38|397.58|393.48|397.48|393.38|17
1632736150000|2021-09-27 09:49:10|397.49|393.39|397.4|393.3|397.53|393.43|397.37|393.27|21
1632736160000|2021-09-27 09:49:20|397.39|393.29|397.56|393.46|397.57|393.47|397.39|393.29|12
1632736170000|2021-09-27 09:49:30|397.58|393.48|397.66|393.56|397.7|393.6|397.55|393.45|22
1632736180000|2021-09-27 09:49:40|397.65|393.55|398.09|393.99|398.15|394.05|397.62|393.52|21
1632736190000|2021-09-27 09:49:50|398.19|394.09|398.15|394.05|398.27|394.17|397.92|393.82|18
1632736200000|2021-09-27 09:50:00|398.08|393.98|397.95|393.85|398.3|394.2|397.95|393.85|20
1632736210000|2021-09-27 09:50:10|397.92|393.82|397.81|393.71|397.93|393.83|397.69|393.59|24
1632736220000|2021-09-27 09:50:20|397.87|393.77|397.75|393.65|397.87|393.77|397.73|393.63|10
1632736230000|2021-09-27 09:50:30|397.76|393.66|397.85|393.75|398.01|393.91|397.71|393.61|18
1632736240000|2021-09-27 09:50:40|397.86|393.76|397.86|393.76|397.96|393.86|397.82|393.72|12
1632736250000|2021-09-27 09:50:50|397.8|393.7|397.7|393.6|397.89|393.79|397.7|393.6|16
1632736260000|2021-09-27 09:51:00|397.6|393.5|397.7|393.6|397.75|393.65|397.45|393.35|26
1632736270000|2021-09-27 09:51:10|397.81|393.71|397.98|393.88|398|393.9|397.7|393.6|17
1632736280000|2021-09-27 09:51:20|398.05|393.95|398.49|394.39|398.63|394.53|398.05|393.95|23
1632736290000|2021-09-27 09:51:30|398.54|394.44|397.95|393.85|398.54|394.44|397.95|393.85|24
1632736300000|2021-09-27 09:51:40|397.9|393.8|397.98|393.88|397.99|393.89|397.9|393.8|12
1632736310000|2021-09-27 09:51:50|397.95|393.85|398.15|394.05|398.41|394.31|397.93|393.83|23
1632736320000|2021-09-27 09:52:00|398.2|394.1|398.05|393.95|398.31|394.21|398.05|393.95|21
1632736330000|2021-09-27 09:52:10|398.15|394.05|398.26|394.16|398.29|394.19|398.02|393.92|25
1632736340000|2021-09-27 09:52:20|398.27|394.17|398.38|394.28|398.38|394.28|398.2|394.1|12
1632736350000|2021-09-27 09:52:30|398.23|394.13|398.26|394.16|398.34|394.24|398.21|394.11|12
1632736360000|2021-09-27 09:52:40|398.22|394.12|398.51|394.41|398.51|394.41|398.15|394.05|17
1632736370000|2021-09-27 09:52:50|398.48|394.38|398.67|394.57|398.76|394.66|398.44|394.34|19
1632736380000|2021-09-27 09:53:00|398.6|394.5|398.47|394.37|398.68|394.58|398.41|394.31|22
1632736390000|2021-09-27 09:53:10|398.4|394.3|398.45|394.35|398.54|394.44|398.35|394.25|15
1632736400000|2021-09-27 09:53:20|398.4|394.3|398.45|394.35|398.55|394.45|398.4|394.3|7
1632736410000|2021-09-27 09:53:30|398.55|394.45|398.65|394.55|398.71|394.61|398.47|394.37|20
1632736420000|2021-09-27 09:53:40|398.6|394.5|398.47|394.37|398.73|394.63|398.45|394.35|21
1632736430000|2021-09-27 09:53:50|398.48|394.38|398.49|394.39|398.59|394.49|398.34|394.24|8
1632736440000|2021-09-27 09:54:00|398.5|394.4|398.29|394.19|398.55|394.45|398.29|394.19|16
1632736450000|2021-09-27 09:54:10|398.34|394.24|397.94|393.84|398.34|394.24|397.93|393.83|23
1632736460000|2021-09-27 09:54:20|397.85|393.75|397.89|393.79|397.95|393.85|397.73|393.63|19
1632736470000|2021-09-27 09:54:30|397.87|393.77|397.61|393.51|397.9|393.8|397.61|393.51|17
1632736480000|2021-09-27 09:54:40|397.55|393.45|397.5|393.4|397.58|393.48|397.4|393.3|22
1632736490000|2021-09-27 09:54:50|397.59|393.49|397.25|393.15|397.65|393.55|397.25|393.15|14
1632736500000|2021-09-27 09:55:00|397.2|393.1|396.6|392.5|397.36|393.26|396.6|392.5|20
1632736510000|2021-09-27 09:55:10|396.63|392.53|396.45|392.35|396.72|392.62|396.4|392.3|17
1632736520000|2021-09-27 09:55:20|396.4|392.3|396.6|392.5|396.64|392.54|396.31|392.21|17
1632736530000|2021-09-27 09:55:30|396.7|392.6|397.48|393.38|397.5|393.4|396.7|392.6|29
1632736540000|2021-09-27 09:55:40|397.45|393.35|397.23|393.13|397.58|393.48|397.15|393.05|25
1632736550000|2021-09-27 09:55:50|397.2|393.1|397.44|393.34|397.44|393.34|397|392.9|30
1632736560000|2021-09-27 09:56:00|397.48|393.38|397.39|393.29|397.51|393.41|397.21|393.11|23
1632736570000|2021-09-27 09:56:10|397.46|393.36|397.08|392.98|397.67|393.57|397.08|392.98|26
1632736580000|2021-09-27 09:56:20|397.14|393.04|397.46|393.36|397.54|393.44|396.99|392.89|24
1632736590000|2021-09-27 09:56:30|397.51|393.41|397.08|392.98|397.67|393.57|397.05|392.95|28
1632736600000|2021-09-27 09:56:40|397.09|392.99|396.75|392.65|397.09|392.99|396.75|392.65|24
1632736610000|2021-09-27 09:56:50|396.78|392.68|396.83|392.73|396.95|392.85|396.6|392.5|29
1632736620000|2021-09-27 09:57:00|396.87|392.77|397.03|392.93|397.06|392.96|396.75|392.65|27
1632736630000|2021-09-27 09:57:10|397|392.9|397.48|393.38|397.5|393.4|397|392.9|18
1632736640000|2021-09-27 09:57:20|397.49|393.39|396.96|392.86|397.54|393.44|396.95|392.85|25
1632736650000|2021-09-27 09:57:30|396.89|392.79|397.07|392.97|397.07|392.97|396.83|392.73|23
1632736660000|2021-09-27 09:57:40|397.06|392.96|397.32|393.22|397.32|393.22|397.06|392.96|13
1632736670000|2021-09-27 09:57:50|397.29|393.19|397.31|393.21|397.39|393.29|397.15|393.05|25
1632736680000|2021-09-27 09:58:00|397.28|393.18|397.45|393.35|397.62|393.52|397.26|393.16|27
1632736690000|2021-09-27 09:58:10|397.42|393.32|397.49|393.39|397.57|393.47|397.32|393.22|22
1632736700000|2021-09-27 09:58:20|397.47|393.37|397.45|393.35|397.65|393.55|397.45|393.35|20
1632736710000|2021-09-27 09:58:30|397.43|393.33|397.48|393.38|397.53|393.43|397.2|393.1|22
1632736720000|2021-09-27 09:58:40|397.5|393.4|397.35|393.25|397.55|393.45|397.35|393.25|15
1632736730000|2021-09-27 09:58:50|397.36|393.26|397.35|393.25|397.46|393.36|397.25|393.15|20
1632736740000|2021-09-27 09:59:00|397.36|393.26|397.17|393.07|397.36|393.26|397.05|392.95|17
1632736750000|2021-09-27 09:59:10|397.14|393.04|397.1|393|397.25|393.15|397.05|392.95|18
1632736760000|2021-09-27 09:59:20|397.15|393.05|397.1|393|397.25|393.15|397.05|392.95|12
1632736770000|2021-09-27 09:59:30|397.16|393.06|397.46|393.36|397.46|393.36|397.14|393.04|22
1632736780000|2021-09-27 09:59:40|397.56|393.46|397.54|393.44|397.56|393.46|397.4|393.3|10
1632736790000|2021-09-27 09:59:50|397.55|393.45|397.95|393.85|397.95|393.85|397.55|393.45|23
1632736800000|2021-09-27 10:00:00|397.85|393.75|397.54|393.44|397.9|393.8|397.3|393.2|23
1632736810000|2021-09-27 10:00:10|397.5|393.4|397.97|393.87|397.97|393.87|397.5|393.4|16
1632736820000|2021-09-27 10:00:20|397.94|393.84|398.01|393.91|398.05|393.95|397.92|393.82|13
1632736830000|2021-09-27 10:00:30|398|393.9|397.72|393.62|398|393.9|397.72|393.62|15
1632736840000|2021-09-27 10:00:40|397.8|393.7|397.93|393.83|397.96|393.86|397.8|393.7|10
1632736850000|2021-09-27 10:00:50|397.98|393.88|397.92|393.82|397.99|393.89|397.8|393.7|15
1632736860000|2021-09-27 10:01:00|397.9|393.8|398.08|393.98|398.25|394.15|397.9|393.8|16
1632736870000|2021-09-27 10:01:10|398.15|394.05|398.55|394.45|398.57|394.47|398.13|394.03|18
1632736880000|2021-09-27 10:01:20|398.62|394.52|398.65|394.55|398.67|394.57|398.53|394.43|16
1632736890000|2021-09-27 10:01:30|398.68|394.58|399.16|395.06|399.19|395.09|398.62|394.52|25
1632736900000|2021-09-27 10:01:40|399.17|395.07|399.85|395.75|399.96|395.86|399.17|395.07|25
1632736910000|2021-09-27 10:01:50|399.8|395.7|400.1|396|400.22|396.12|399.8|395.7|20
1632736920000|2021-09-27 10:02:00|400.05|395.95|400.15|396.05|400.25|396.15|400.05|395.95|20
1632736930000|2021-09-27 10:02:10|400.1|396|399.5|395.4|400.25|396.15|399.5|395.4|16
1632736940000|2021-09-27 10:02:20|399.51|395.41|399.35|395.25|399.51|395.41|399.24|395.14|20
1632736950000|2021-09-27 10:02:30|399.39|395.29|399.06|394.96|399.45|395.35|398.95|394.85|30
1632736960000|2021-09-27 10:02:40|399.1|395|398.93|394.83|399.15|395.05|398.85|394.75|18
1632736970000|2021-09-27 10:02:50|398.9|394.8|398.76|394.66|398.96|394.86|398.75|394.65|28
1632736980000|2021-09-27 10:03:00|398.75|394.65|399.15|395.05|399.15|395.05|398.65|394.55|21
1632736990000|2021-09-27 10:03:10|399.14|395.04|399|394.9|399.19|395.09|398.98|394.88|31
1632737000000|2021-09-27 10:03:20|398.95|394.85|398.75|394.65|398.95|394.85|398.75|394.65|16
1632737010000|2021-09-27 10:03:30|398.7|394.6|398.85|394.75|398.97|394.87|398.65|394.55|25
1632737020000|2021-09-27 10:03:40|398.9|394.8|398.85|394.75|398.97|394.87|398.8|394.7|12
1632737030000|2021-09-27 10:03:50|398.8|394.7|398.97|394.87|398.99|394.89|398.8|394.7|12
1632737040000|2021-09-27 10:04:00|398.95|394.85|399.08|394.98|399.16|395.06|398.93|394.83|18
1632737050000|2021-09-27 10:04:10|399.05|394.95|399.1|395|399.15|395.05|399.05|394.95|13
1632737060000|2021-09-27 10:04:20|399.17|395.07|399.15|395.05|399.2|395.1|399.1|395|7
1632737070000|2021-09-27 10:04:30|399.05|394.95|398.55|394.45|399.05|394.95|398.55|394.45|15
1632737080000|2021-09-27 10:04:40|398.5|394.4|399.34|395.24|399.35|395.25|398.5|394.4|27
1632737090000|2021-09-27 10:04:50|399.32|395.22|399.37|395.27|399.39|395.29|399.32|395.22|12
1632737100000|2021-09-27 10:05:00|399.3|395.2|399.52|395.42|399.57|395.47|399.25|395.15|21
1632737110000|2021-09-27 10:05:10|399.54|395.44|399.61|395.51|399.61|395.51|399.45|395.35|17
1632737120000|2021-09-27 10:05:20|399.55|395.45|399.73|395.63|399.81|395.71|399.55|395.45|14
1632737130000|2021-09-27 10:05:30|399.74|395.64|399.58|395.48|399.83|395.73|399.57|395.47|17
1632737140000|2021-09-27 10:05:40|399.59|395.49|399.76|395.66|399.86|395.76|399.55|395.45|21
1632737150000|2021-09-27 10:05:50|399.7|395.6|400.14|396.04|400.17|396.07|399.7|395.6|25
1632737160000|2021-09-27 10:06:00|400.21|396.11|400.3|396.2|400.3|396.2|400.08|395.98|18
1632737170000|2021-09-27 10:06:10|400.31|396.21|400.25|396.15|400.38|396.28|400.25|396.15|14
1632737180000|2021-09-27 10:06:20|400.2|396.1|400.27|396.17|400.36|396.26|400.2|396.1|17
1632737190000|2021-09-27 10:06:30|400.28|396.18|400.24|396.14|400.31|396.21|400.17|396.07|22
1632737200000|2021-09-27 10:06:40|400.25|396.15|400.18|396.08|400.28|396.18|400.16|396.06|13
1632737210000|2021-09-27 10:06:50|400.17|396.07|400.04|395.94|400.19|396.09|400.04|395.94|12
1632737220000|2021-09-27 10:07:00|400.05|395.95|400.12|396.02|400.13|396.03|400.04|395.94|12
1632737230000|2021-09-27 10:07:10|400.13|396.03|400.02|395.92|400.13|396.03|400|395.9|10
1632737240000|2021-09-27 10:07:20|399.99|395.89|400.04|395.94|400.06|395.96|399.99|395.89|4
1632737250000|2021-09-27 10:07:30|400.06|395.96|400.28|396.18|400.34|396.24|400.05|395.95|16
1632737260000|2021-09-27 10:07:40|400.26|396.16|400.32|396.22|400.44|396.34|400.2|396.1|19
1632737270000|2021-09-27 10:07:50|400.31|396.21|400.05|395.95|400.34|396.24|400.05|395.95|21
1632737280000|2021-09-27 10:08:00|400.15|396.05|400.24|396.14|400.25|396.15|400.12|396.02|21
1632737290000|2021-09-27 10:08:10|400.35|396.25|400.3|396.2|400.51|396.41|400.3|396.2|21
1632737300000|2021-09-27 10:08:20|400.25|396.15|400.45|396.35|400.45|396.35|400.25|396.15|17
1632737310000|2021-09-27 10:08:30|400.49|396.39|400.42|396.32|400.57|396.47|400.42|396.32|24
1632737320000|2021-09-27 10:08:40|400.41|396.31|400.61|396.51|400.61|396.51|400.41|396.31|15
1632737330000|2021-09-27 10:08:50|400.57|396.47|400.8|396.7|400.83|396.73|400.57|396.47|8
1632737340000|2021-09-27 10:09:00|400.98|396.88|400.89|396.79|400.99|396.89|400.82|396.72|8
1632737350000|2021-09-27 10:09:10|400.83|396.73|401.16|397.06|401.19|397.09|400.83|396.73|25
1632737360000|2021-09-27 10:09:20|401.25|397.15|401.11|397.01|401.25|397.15|401.09|396.99|6
1632737370000|2021-09-27 10:09:30|401.1|397|401.19|397.09|401.19|397.09|401|396.9|14
1632737380000|2021-09-27 10:09:40|401.1|397|401.14|397.04|401.14|397.04|401.1|397|5
1632737390000|2021-09-27 10:09:50|401.13|397.03|401.52|397.42|401.53|397.43|401.1|397|14
1632737400000|2021-09-27 10:10:00|401.56|397.46|401.59|397.49|401.65|397.55|401.45|397.35|18
1632737410000|2021-09-27 10:10:10|401.65|397.55|402.26|398.16|402.26|398.16|401.65|397.55|26
1632737420000|2021-09-27 10:10:20|402.22|398.12|402.18|398.08|402.25|398.15|402.17|398.07|11
1632737430000|2021-09-27 10:10:30|402.15|398.05|401.96|397.86|402.19|398.09|401.9|397.8|14
1632737440000|2021-09-27 10:10:40|401.95|397.85|402.05|397.95|402.05|397.95|401.85|397.75|15
1632737450000|2021-09-27 10:10:50|402.01|397.91|401.75|397.65|402.08|397.98|401.7|397.6|22
1632737460000|2021-09-27 10:11:00|401.7|397.6|401.78|397.68|401.86|397.76|401.65|397.55|18
1632737470000|2021-09-27 10:11:10|401.77|397.67|402.11|398.01|402.11|398.01|401.77|397.67|18
1632737480000|2021-09-27 10:11:20|402.09|397.99|402.25|398.15|402.25|398.15|402.06|397.96|15
1632737490000|2021-09-27 10:11:30|402.43|398.33|403.4|399.3|403.4|399.3|402.43|398.33|29
1632737500000|2021-09-27 10:11:40|403.39|399.29|403.35|399.25|403.39|399.29|403.2|399.1|17
1632737510000|2021-09-27 10:11:50|403.34|399.24|402.95|398.85|403.34|399.24|402.95|398.85|29
1632737520000|2021-09-27 10:12:00|402.96|398.86|403.23|399.13|403.23|399.13|402.96|398.86|21
1632737530000|2021-09-27 10:12:10|403.24|399.14|403.14|399.04|403.24|399.14|402.93|398.83|21
1632737540000|2021-09-27 10:12:20|403.13|399.03|403.05|398.95|403.19|399.09|403.05|398.95|29
1632737550000|2021-09-27 10:12:30|403.06|398.96|403.18|399.08|403.21|399.11|403.06|398.96|15
1632737560000|2021-09-27 10:12:40|403.25|399.15|403.17|399.07|403.25|399.15|403.09|398.99|21
1632737570000|2021-09-27 10:12:50|403.16|399.06|403.02|398.92|403.16|399.06|402.99|398.89|23
1632737580000|2021-09-27 10:13:00|402.99|398.89|402.9|398.8|403.12|399.02|402.85|398.75|23
1632737590000|2021-09-27 10:13:10|402.95|398.85|402.8|398.7|402.96|398.86|402.8|398.7|9
1632737600000|2021-09-27 10:13:20|402.82|398.72|403.35|399.25|403.36|399.26|402.8|398.7|20
1632737610000|2021-09-27 10:13:30|403.39|399.29|403.32|399.22|403.5|399.4|403.25|399.15|16
1632737620000|2021-09-27 10:13:40|403.36|399.26|403.4|399.3|403.43|399.33|403.36|399.26|12
1632737630000|2021-09-27 10:13:50|403.41|399.31|403.56|399.46|403.63|399.53|403.41|399.31|13
1632737640000|2021-09-27 10:14:00|403.76|399.66|404.22|400.12|404.3|400.2|403.72|399.62|30
1632737650000|2021-09-27 10:14:10|404.17|400.07|403.96|399.86|404.19|400.09|403.92|399.82|21
1632737660000|2021-09-27 10:14:20|403.92|399.82|403.55|399.45|403.92|399.82|403.55|399.45|16
1632737670000|2021-09-27 10:14:30|403.71|399.61|403.49|399.39|403.74|399.64|403.35|399.25|14
1632737680000|2021-09-27 10:14:40|403.45|399.35|403.28|399.18|403.47|399.37|403.28|399.18|15
1632737690000|2021-09-27 10:14:50|403.29|399.19|403.3|399.2|403.34|399.24|403.2|399.1|10
1632737700000|2021-09-27 10:15:00|403.25|399.15|403.21|399.11|403.43|399.33|403.15|399.05|17
1632737710000|2021-09-27 10:15:10|403.2|399.1|403.18|399.08|403.26|399.16|403.18|399.08|6
1632737720000|2021-09-27 10:15:20|403.15|399.05|403.18|399.08|403.18|399.08|403.15|399.05|4
1632737730000|2021-09-27 10:15:30|403.23|399.13|403.05|398.95|403.24|399.14|403|398.9|8
1632737740000|2021-09-27 10:15:40|403.06|398.96|403.01|398.91|403.06|398.96|402.9|398.8|15
1632737750000|2021-09-27 10:15:50|403.04|398.94|403.28|399.18|403.28|399.18|403.04|398.94|20
1632737760000|2021-09-27 10:16:00|403.29|399.19|403.69|399.59|403.69|399.59|403.25|399.15|24
1632737770000|2021-09-27 10:16:10|403.71|399.61|403.75|399.65|403.9|399.8|403.7|399.6|19
1632737780000|2021-09-27 10:16:20|403.76|399.66|403.41|399.31|403.81|399.71|403.3|399.2|23
1632737790000|2021-09-27 10:16:30|403.52|399.42|403.49|399.39|403.74|399.64|403.45|399.35|22
1632737800000|2021-09-27 10:16:40|403.46|399.36|403.53|399.43|403.56|399.46|403.42|399.32|14
1632737810000|2021-09-27 10:16:50|403.58|399.48|403.4|399.3|403.58|399.48|403.4|399.3|6
1632737820000|2021-09-27 10:17:00|403.47|399.37|403.86|399.76|403.9|399.8|403.3|399.2|23
1632737830000|2021-09-27 10:17:10|403.83|399.73|403.79|399.69|404.05|399.95|403.7|399.6|21
1632737840000|2021-09-27 10:17:20|403.75|399.65|403.9|399.8|403.9|399.8|403.7|399.6|21
1632737850000|2021-09-27 10:17:30|403.91|399.81|403.87|399.77|404.08|399.98|403.86|399.76|18
1632737860000|2021-09-27 10:17:40|403.83|399.73|403.98|399.88|403.99|399.89|403.8|399.7|23
1632737870000|2021-09-27 10:17:50|404|399.9|404.07|399.97|404.07|399.97|404|399.9|6
1632737880000|2021-09-27 10:18:00|404.03|399.93|404.13|400.03|404.24|400.14|404|399.9|13
1632737890000|2021-09-27 10:18:10|404.1|400|404.01|399.91|404.13|400.03|404|399.9|14
1632737900000|2021-09-27 10:18:20|403.93|399.83|404.2|400.1|404.2|400.1|403.93|399.83|17
1632737910000|2021-09-27 10:18:30|404.17|400.07|404.47|400.37|404.49|400.39|404.16|400.06|22
1632737920000|2021-09-27 10:18:40|404.51|400.41|404.36|400.26|404.52|400.42|404.34|400.24|24
1632737930000|2021-09-27 10:18:50|404.34|400.24|404.4|400.3|404.48|400.38|404.33|400.23|20
1632737940000|2021-09-27 10:19:00|404.38|400.28|404.27|400.17|404.43|400.33|404.27|400.17|17
1632737950000|2021-09-27 10:19:10|404.23|400.13|404.14|400.04|404.23|400.13|404.07|399.97|15
1632737960000|2021-09-27 10:19:20|404.15|400.05|404.09|399.99|404.17|400.07|404.07|399.97|16
1632737970000|2021-09-27 10:19:30|404.1|400|404.14|400.04|404.17|400.07|404.1|400|4
1632737980000|2021-09-27 10:19:40|404.12|400.02|404.19|400.09|404.19|400.09|404.08|399.98|10
1632737990000|2021-09-27 10:19:50|404.18|400.08|404.13|400.03|404.18|400.08|404.05|399.95|17
1632738000000|2021-09-27 10:20:00|404.05|399.95|404.15|400.05|404.16|400.06|403.99|399.89|20
1632738010000|2021-09-27 10:20:10|404.16|400.06|404.65|400.55|404.65|400.55|404.16|400.06|16
1632738020000|2021-09-27 10:20:20|404.64|400.54|404.51|400.41|404.65|400.55|404.5|400.4|7
1632738030000|2021-09-27 10:20:30|404.5|400.4|404.53|400.43|404.53|400.43|404.37|400.27|14
1632738040000|2021-09-27 10:20:40|404.49|400.39|404.5|400.4|404.61|400.51|404.43|400.33|14
1632738050000|2021-09-27 10:20:50|404.51|400.41|404.29|400.19|404.51|400.41|404.29|400.19|13
1632738060000|2021-09-27 10:21:00|404.28|400.18|404.15|400.05|404.4|400.3|404.15|400.05|16
1632738070000|2021-09-27 10:21:10|404.2|400.1|404.25|400.15|404.35|400.25|404.17|400.07|15
1632738080000|2021-09-27 10:21:20|404.26|400.16|404.09|399.99|404.26|400.16|404.05|399.95|18
1632738090000|2021-09-27 10:21:30|404.1|400|404.02|399.92|404.1|400|403.99|399.89|20
1632738100000|2021-09-27 10:21:40|404.04|399.94|403.6|399.5|404.13|400.03|403.55|399.45|28
1632738110000|2021-09-27 10:21:50|403.63|399.53|403.7|399.6|403.73|399.63|403.52|399.42|22
1632738120000|2021-09-27 10:22:00|403.68|399.58|403.8|399.7|404.01|399.91|403.68|399.58|29
1632738130000|2021-09-27 10:22:10|403.63|399.53|403.63|399.53|403.67|399.57|403.6|399.5|17
1632738140000|2021-09-27 10:22:20|403.65|399.55|403.86|399.76|403.86|399.76|403.58|399.48|15
1632738150000|2021-09-27 10:22:30|403.87|399.77|403.79|399.69|403.87|399.77|403.78|399.68|7
1632738160000|2021-09-27 10:22:40|403.78|399.68|403.77|399.67|403.84|399.74|403.7|399.6|13
1632738170000|2021-09-27 10:22:50|403.8|399.7|403.79|399.69|403.8|399.7|403.75|399.65|8
1632738180000|2021-09-27 10:23:00|403.76|399.66|403.88|399.78|403.95|399.85|403.76|399.66|12
1632738190000|2021-09-27 10:23:10|403.89|399.79|403.66|399.56|403.93|399.83|403.66|399.56|16
1632738200000|2021-09-27 10:23:20|403.67|399.57|403.85|399.75|403.85|399.75|403.59|399.49|14
1632738210000|2021-09-27 10:23:30|403.82|399.72|404|399.9|404|399.9|403.77|399.67|16
1632738220000|2021-09-27 10:23:40|403.95|399.85|403.73|399.63|403.95|399.85|403.66|399.56|17
1632738230000|2021-09-27 10:23:50|403.72|399.62|403.95|399.85|403.95|399.85|403.72|399.62|19
1632738240000|2021-09-27 10:24:00|403.97|399.87|403.95|399.85|404|399.9|403.95|399.85|5
1632738250000|2021-09-27 10:24:10|403.96|399.86|404.05|399.95|404.05|399.95|403.93|399.83|14
1632738260000|2021-09-27 10:24:20|404.03|399.93|403.78|399.68|404.03|399.93|403.75|399.65|9
1632738270000|2021-09-27 10:24:30|403.79|399.69|403.99|399.89|404.12|400.02|403.79|399.69|23
1632738280000|2021-09-27 10:24:40|403.97|399.87|404.06|399.96|404.06|399.96|403.97|399.87|9
1632738290000|2021-09-27 10:24:50|404.04|399.94|403.92|399.82|404.1|400|403.91|399.81|15
1632738300000|2021-09-27 10:25:00|403.91|399.81|403.85|399.75|403.93|399.83|403.85|399.75|9
1632738310000|2021-09-27 10:25:10|403.84|399.74|403.62|399.52|403.84|399.74|403.55|399.45|17
1632738320000|2021-09-27 10:25:20|403.63|399.53|403.57|399.47|403.68|399.58|403.57|399.47|14
1632738330000|2021-09-27 10:25:30|403.58|399.48|403.75|399.65|403.76|399.66|403.57|399.47|20
1632738340000|2021-09-27 10:25:40|403.74|399.64|403.81|399.71|403.82|399.72|403.7|399.6|10
1632738350000|2021-09-27 10:25:50|403.79|399.69|403.5|399.4|403.79|399.69|403.49|399.39|15
1632738360000|2021-09-27 10:26:00|403.52|399.42|403.6|399.5|403.6|399.5|403.51|399.41|11
1632738370000|2021-09-27 10:26:10|403.58|399.48|403.88|399.78|403.88|399.78|403.54|399.44|15
1632738380000|2021-09-27 10:26:20|403.9|399.8|403.93|399.83|403.95|399.85|403.9|399.8|9
1632738390000|2021-09-27 10:26:30|403.92|399.82|403.91|399.81|403.95|399.85|403.88|399.78|15
1632738400000|2021-09-27 10:26:40|403.92|399.82|403.9|399.8|403.92|399.82|403.88|399.78|5
1632738410000|2021-09-27 10:26:50|403.91|399.81|403.73|399.63|403.94|399.84|403.7|399.6|10
1632738420000|2021-09-27 10:27:00|403.71|399.61|403.6|399.5|403.78|399.68|403.6|399.5|14
1632738430000|2021-09-27 10:27:10|403.62|399.52|403.58|399.48|403.63|399.53|403.57|399.47|14
1632738440000|2021-09-27 10:27:20|403.57|399.47|403.4|399.3|403.57|399.47|403.35|399.25|14
1632738450000|2021-09-27 10:27:30|403.38|399.28|403.36|399.26|403.41|399.31|403.32|399.22|14
1632738460000|2021-09-27 10:27:40|403.35|399.25|403.31|399.21|403.4|399.3|403.21|399.11|12
1632738470000|2021-09-27 10:27:50|403.35|399.25|403.45|399.35|403.45|399.35|403.25|399.15|12
1632738480000|2021-09-27 10:28:00|403.42|399.32|403.69|399.59|403.75|399.65|403.4|399.3|18
1632738490000|2021-09-27 10:28:10|403.7|399.6|403.73|399.63|403.74|399.64|403.45|399.35|22
1632738500000|2021-09-27 10:28:20|403.74|399.64|403.52|399.42|403.75|399.65|403.47|399.37|16
1632738510000|2021-09-27 10:28:30|403.48|399.38|403.58|399.48|403.58|399.48|403.48|399.38|9
1632738520000|2021-09-27 10:28:40|403.55|399.45|403.58|399.48|403.6|399.5|403.55|399.45|5
1632738530000|2021-09-27 10:28:50|403.55|399.45|403.6|399.5|403.65|399.55|403.55|399.45|7
1632738540000|2021-09-27 10:29:00|403.65|399.55|403.55|399.45|403.75|399.65|403.55|399.45|17
1632738550000|2021-09-27 10:29:10|403.59|399.49|403.4|399.3|403.59|399.49|403.4|399.3|6
1632738560000|2021-09-27 10:29:20|403.42|399.32|403.4|399.3|403.42|399.32|403.37|399.27|10
1632738570000|2021-09-27 10:29:30|403.41|399.31|403.4|399.3|403.41|399.31|403.4|399.3|2
1632738580000|2021-09-27 10:29:40|403.37|399.27|403.42|399.32|403.42|399.32|403.29|399.19|6
1632738590000|2021-09-27 10:29:50|403.44|399.34|403.4|399.3|403.52|399.42|403.4|399.3|15
1632738600000|2021-09-27 10:30:00|403.41|399.31|403.13|399.03|403.42|399.32|403.12|399.02|17
1632738610000|2021-09-27 10:30:10|403.21|399.11|403|398.9|403.21|399.11|402.99|398.89|5
1632738620000|2021-09-27 10:30:20|403.02|398.92|403|398.9|403.02|398.92|402.98|398.88|6
1632738630000|2021-09-27 10:30:30|402.96|398.86|403|398.9|403.01|398.91|402.96|398.86|6
1632738640000|2021-09-27 10:30:40|402.98|398.88|402.96|398.86|403.03|398.93|402.96|398.86|8
1632738650000|2021-09-27 10:30:50|403|398.9|402.91|398.81|403|398.9|402.91|398.81|4
1632738660000|2021-09-27 10:31:00|402.99|398.89|403.21|399.11|403.22|399.12|402.98|398.88|12
1632738670000|2021-09-27 10:31:10|403.2|399.1|403.23|399.13|403.26|399.16|403.2|399.1|13
1632738680000|2021-09-27 10:31:20|403.24|399.14|403.19|399.09|403.24|399.14|403.19|399.09|6
1632738690000|2021-09-27 10:31:30|403.22|399.12|403.22|399.12|403.26|399.16|403.19|399.09|9
1632738700000|2021-09-27 10:31:40|403.18|399.08|403|398.9|403.22|399.12|403|398.9|6
1632738710000|2021-09-27 10:31:50|403.02|398.92|402.98|398.88|403.03|398.93|402.98|398.88|4
1632738720000|2021-09-27 10:32:00|402.96|398.86|403|398.9|403|398.9|402.81|398.71|9
1632738730000|2021-09-27 10:32:10|402.99|398.89|402.85|398.75|403|398.9|402.85|398.75|6
1632738740000|2021-09-27 10:32:20|402.75|398.65|402.31|398.21|402.75|398.65|402.25|398.15|12
1632738750000|2021-09-27 10:32:30|402.28|398.18|402.05|397.95|402.3|398.2|402.05|397.95|21
1632738760000|2021-09-27 10:32:40|402.07|397.97|402|397.9|402.15|398.05|401.9|397.8|14
1632738770000|2021-09-27 10:32:50|401.9|397.8|401.92|397.82|402.11|398.01|401.8|397.7|22
1632738780000|2021-09-27 10:33:00|402.01|397.91|401.8|397.7|402.12|398.02|401.7|397.6|14
1632738790000|2021-09-27 10:33:10|401.78|397.68|401.85|397.75|401.85|397.75|401.75|397.65|9
1632738800000|2021-09-27 10:33:20|401.8|397.7|401.88|397.78|401.9|397.8|401.75|397.65|15
1632738810000|2021-09-27 10:33:30|401.85|397.75|402.12|398.02|402.16|398.06|401.85|397.75|14
1632738820000|2021-09-27 10:33:40|402.14|398.04|402.16|398.06|402.22|398.12|402.1|398|10
1632738830000|2021-09-27 10:33:50|402.15|398.05|402.15|398.05|402.17|398.07|402.09|397.99|13
1632738840000|2021-09-27 10:34:00|402.2|398.1|402.48|398.38|402.53|398.43|402.2|398.1|18
1632738850000|2021-09-27 10:34:10|402.36|398.26|402.18|398.08|402.36|398.26|402.13|398.03|21
1632738860000|2021-09-27 10:34:20|402.2|398.1|402.21|398.11|402.28|398.18|402.17|398.07|20
1632738870000|2021-09-27 10:34:30|402.22|398.12|402.32|398.22|402.35|398.25|402.13|398.03|23
1632738880000|2021-09-27 10:34:40|402.33|398.23|402.22|398.12|402.33|398.23|402.22|398.12|12
1632738890000|2021-09-27 10:34:50|402.25|398.15|402.26|398.16|402.26|398.16|402.2|398.1|4
1632738900000|2021-09-27 10:35:00|402.28|398.18|402.3|398.2|402.35|398.25|402.25|398.15|9
1632738910000|2021-09-27 10:35:10|402.35|398.25|402.35|398.25|402.39|398.29|402.32|398.22|8
1632738920000|2021-09-27 10:35:20|402.3|398.2|402.2|398.1|402.35|398.25|402.2|398.1|13
1632738930000|2021-09-27 10:35:30|402.15|398.05|402.21|398.11|402.21|398.11|402|397.9|7
1632738940000|2021-09-27 10:35:40|402.19|398.09|402.19|398.09|402.21|398.11|402.16|398.06|9
1632738950000|2021-09-27 10:35:50|402.21|398.11|402.18|398.08|402.21|398.11|402.16|398.06|7
1632738960000|2021-09-27 10:36:00|402.2|398.1|402.1|398|402.2|398.1|402.1|398|9
1632738970000|2021-09-27 10:36:10|402.15|398.05|402.15|398.05|402.18|398.08|402.09|397.99|13
1632738980000|2021-09-27 10:36:20|402.08|397.98|402.13|398.03|402.35|398.25|402.05|397.95|14
1632738990000|2021-09-27 10:36:30|402.15|398.05|401.88|397.78|402.3|398.2|401.85|397.75|24
1632739000000|2021-09-27 10:36:40|401.85|397.75|401.93|397.83|401.93|397.83|401.8|397.7|18
1632739010000|2021-09-27 10:36:50|401.92|397.82|401.9|397.8|402|397.9|401.85|397.75|13
1632739020000|2021-09-27 10:37:00|401.85|397.75|401.9|397.8|402.05|397.95|401.85|397.75|11
1632739030000|2021-09-27 10:37:10|402|397.9|401.85|397.75|402|397.9|401.85|397.75|8
1632739040000|2021-09-27 10:37:20|401.9|397.8|401.91|397.81|402.06|397.96|401.88|397.78|13
1632739050000|2021-09-27 10:37:30|401.88|397.78|401.93|397.83|402|397.9|401.85|397.75|11
1632739060000|2021-09-27 10:37:40|402|397.9|401.9|397.8|402|397.9|401.9|397.8|6
1632739070000|2021-09-27 10:37:50|401.95|397.85|402.16|398.06|402.19|398.09|401.9|397.8|19
1632739080000|2021-09-27 10:38:00|402.15|398.05|402.16|398.06|402.31|398.21|402.14|398.04|17
1632739090000|2021-09-27 10:38:10|402.2|398.1|402.25|398.15|402.26|398.16|402.1|398|10
1632739100000|2021-09-27 10:38:20|402.26|398.16|402.23|398.13|402.26|398.16|402.23|398.13|2
1632739110000|2021-09-27 10:38:30|402.25|398.15|402.32|398.22|402.34|398.24|402.25|398.15|5
1632739120000|2021-09-27 10:38:40|402.33|398.23|402.34|398.24|402.34|398.24|402.3|398.2|6
1632739130000|2021-09-27 10:38:50|402.32|398.22|402.34|398.24|402.37|398.27|402.28|398.18|13
1632739140000|2021-09-27 10:39:00|402.32|398.22|402.45|398.35|402.51|398.41|402.32|398.22|16
1632739150000|2021-09-27 10:39:10|402.44|398.34|402.5|398.4|402.5|398.4|402.44|398.34|8
1632739160000|2021-09-27 10:39:20|402.48|398.38|402.48|398.38|402.5|398.4|402.45|398.35|8
1632739170000|2021-09-27 10:39:30|402.47|398.37|402.59|398.49|402.61|398.51|402.45|398.35|18
1632739180000|2021-09-27 10:39:40|402.58|398.48|402.72|398.62|402.72|398.62|402.58|398.48|15
1632739190000|2021-09-27 10:39:50|402.73|398.63|402.78|398.68|402.8|398.7|402.68|398.58|9
1632739200000|2021-09-27 10:40:00|402.79|398.69|402.88|398.78|402.89|398.79|402.78|398.68|5
1632739210000|2021-09-27 10:40:10|402.91|398.81|403.34|399.24|403.34|399.24|402.91|398.81|15
1632739220000|2021-09-27 10:40:20|403.32|399.22|403.56|399.46|403.59|399.49|403.32|399.22|7
1632739230000|2021-09-27 10:40:30|403.59|399.49|403.71|399.61|403.71|399.61|403.56|399.46|8
1632739240000|2021-09-27 10:40:40|403.7|399.6|403.76|399.66|403.77|399.67|403.7|399.6|6
1632739250000|2021-09-27 10:40:50|403.77|399.67|403.7|399.6|403.79|399.69|403.7|399.6|7
1632739260000|2021-09-27 10:41:00|403.82|399.72|403.81|399.71|403.82|399.72|403.7|399.6|13
1632739270000|2021-09-27 10:41:10|403.78|399.68|403.6|399.5|403.81|399.71|403.6|399.5|12
1632739280000|2021-09-27 10:41:20|403.59|399.49|403.52|399.42|403.62|399.52|403.51|399.41|13
1632739290000|2021-09-27 10:41:30|403.54|399.44|403.46|399.36|403.54|399.44|403.3|399.2|21
1632739300000|2021-09-27 10:41:40|403.44|399.34|403.38|399.28|403.48|399.38|403.38|399.28|9
1632739310000|2021-09-27 10:41:50|403.37|399.27|403.35|399.25|403.39|399.29|403.33|399.23|12
1632739320000|2021-09-27 10:42:00|403.36|399.26|403.4|399.3|403.41|399.31|403.35|399.25|8
1632739330000|2021-09-27 10:42:10|403.43|399.33|403.35|399.25|403.43|399.33|403.34|399.24|3
1632739340000|2021-09-27 10:42:20|403.34|399.24|403.35|399.25|403.35|399.25|403.31|399.21|8
1632739350000|2021-09-27 10:42:30|403.36|399.26|403.36|399.26|403.36|399.26|403.33|399.23|5
1632739360000|2021-09-27 10:42:40|403.35|399.25|403.36|399.26|403.36|399.26|403.34|399.24|4
1632739370000|2021-09-27 10:42:50|403.35|399.25|403.4|399.3|403.4|399.3|403.35|399.25|11
1632739380000|2021-09-27 10:43:00|403.45|399.35|403.45|399.35|403.45|399.35|403.4|399.3|6
1632739390000|2021-09-27 10:43:10|403.51|399.41|403.47|399.37|403.55|399.45|403.47|399.37|9
1632739400000|2021-09-27 10:43:20|403.46|399.36|403.32|399.22|403.46|399.36|403.32|399.22|5
1632739410000|2021-09-27 10:43:30|403.3|399.2|403.25|399.15|403.39|399.29|403.2|399.1|8
1632739420000|2021-09-27 10:43:40|403.31|399.21|403.38|399.28|403.45|399.35|403.21|399.11|13
1632739430000|2021-09-27 10:43:50|403.4|399.3|403.43|399.33|403.51|399.41|403.4|399.3|11
1632739440000|2021-09-27 10:44:00|403.41|399.31|403.46|399.36|403.46|399.36|403.41|399.31|4
1632739450000|2021-09-27 10:44:10|403.41|399.31|403.41|399.31|403.41|399.31|403.41|399.31|1
1632739460000|2021-09-27 10:44:20|403.42|399.32|403.42|399.32|403.42|399.32|403.42|399.32|1
1632739470000|2021-09-27 10:44:30|403.48|399.38|403.38|399.28|403.48|399.38|403.37|399.27|10
1632739480000|2021-09-27 10:44:40|403.39|399.29|403.32|399.22|403.4|399.3|403.28|399.18|12
1632739490000|2021-09-27 10:44:50|403.33|399.23|403.36|399.26|403.36|399.26|403.3|399.2|9
1632739500000|2021-09-27 10:45:00|403.35|399.25|403.33|399.23|403.35|399.25|403.33|399.23|2
1632739510000|2021-09-27 10:45:10|403.31|399.21|403.36|399.26|403.36|399.26|403.24|399.14|4
1632739520000|2021-09-27 10:45:20|403.3|399.2|403.36|399.26|403.39|399.29|403.3|399.2|9
1632739530000|2021-09-27 10:45:30|403.3|399.2|403.35|399.25|403.36|399.26|403.3|399.2|6
1632739540000|2021-09-27 10:45:40|403.3|399.2|403.37|399.27|403.37|399.27|403.3|399.2|2
1632739550000|2021-09-27 10:45:50|403.38|399.28|403.42|399.32|403.51|399.41|403.38|399.28|9
1632739560000|2021-09-27 10:46:00|403.46|399.36|403.59|399.49|403.64|399.54|403.46|399.36|8
1632739570000|2021-09-27 10:46:10|403.62|399.52|403.61|399.51|403.62|399.52|403.58|399.48|9
1632739580000|2021-09-27 10:46:20|403.6|399.5|403.63|399.53|403.75|399.65|403.6|399.5|11
1632739590000|2021-09-27 10:46:30|403.6|399.5|403.61|399.51|403.61|399.51|403.6|399.5|2
1632739600000|2021-09-27 10:46:40|403.6|399.5|403.6|399.5|403.61|399.51|403.58|399.48|7
1632739610000|2021-09-27 10:46:50|403.58|399.48|403.58|399.48|403.6|399.5|403.58|399.48|7
1632739620000|2021-09-27 10:47:00|403.59|399.49|403.6|399.5|403.6|399.5|403.59|399.49|2
1632739640000|2021-09-27 10:47:20|403.62|399.52|403.62|399.52|403.62|399.52|403.62|399.52|1
1632739650000|2021-09-27 10:47:30|403.8|399.7|403.5|399.4|403.81|399.71|403.5|399.4|4
1632739660000|2021-09-27 10:47:40|403.48|399.38|403.52|399.42|403.63|399.53|403.48|399.38|9
1632739670000|2021-09-27 10:47:50|403.48|399.38|403.6|399.5|403.6|399.5|403.48|399.38|2
1632739680000|2021-09-27 10:48:00|403.57|399.47|403.52|399.42|403.57|399.47|403.52|399.42|2
1632739690000|2021-09-27 10:48:10|403.38|399.28|402.9|398.8|403.41|399.31|402.9|398.8|14
1632739700000|2021-09-27 10:48:20|402.95|398.85|402.83|398.73|403.05|398.95|402.8|398.7|17
1632739710000|2021-09-27 10:48:30|402.8|398.7|402.68|398.58|402.83|398.73|402.68|398.58|18
1632739720000|2021-09-27 10:48:40|402.65|398.55|402.77|398.67|402.78|398.68|402.65|398.55|4
1632739730000|2021-09-27 10:48:50|402.75|398.65|402.77|398.67|402.77|398.67|402.75|398.65|2
1632739740000|2021-09-27 10:49:00|402.75|398.65|403.14|399.04|403.16|399.06|402.75|398.65|20
1632739750000|2021-09-27 10:49:10|403.12|399.02|403.05|398.95|403.12|399.02|403.05|398.95|9
1632739760000|2021-09-27 10:49:20|403.07|398.97|402.87|398.77|403.1|399|402.85|398.75|14
1632739770000|2021-09-27 10:49:30|402.8|398.7|402.92|398.82|402.96|398.86|402.8|398.7|8
1632739780000|2021-09-27 10:49:40|402.83|398.73|402.68|398.58|402.83|398.73|402.68|398.58|8
1632739790000|2021-09-27 10:49:50|402.7|398.6|402.7|398.6|402.95|398.85|402.7|398.6|15
1632739800000|2021-09-27 10:50:00|402.81|398.71|402.75|398.65|402.9|398.8|402.68|398.58|11
1632739810000|2021-09-27 10:50:10|402.7|398.6|402.7|398.6|402.7|398.6|402.7|398.6|1
1632739820000|2021-09-27 10:50:20|402.75|398.65|403.24|399.14|403.3|399.2|402.7|398.6|16
1632739830000|2021-09-27 10:50:30|403.22|399.12|403.35|399.25|403.35|399.25|403.22|399.12|7
1632739840000|2021-09-27 10:50:40|403.32|399.22|403.32|399.22|403.32|399.22|403.32|399.22|1
1632739850000|2021-09-27 10:50:50|403.3|399.2|403.2|399.1|403.35|399.25|403.15|399.05|15
1632739860000|2021-09-27 10:51:00|403.22|399.12|403.29|399.19|403.35|399.25|403.22|399.12|14
1632739870000|2021-09-27 10:51:10|403.28|399.18|403.18|399.08|403.28|399.18|403.18|399.08|4
1632739880000|2021-09-27 10:51:20|403.15|399.05|403.08|398.98|403.15|399.05|403.08|398.98|6
1632739890000|2021-09-27 10:51:30|403.05|398.95|403|398.9|403.05|398.95|402.94|398.84|10
1632739900000|2021-09-27 10:51:40|402.95|398.85|402.85|398.75|402.95|398.85|402.85|398.75|10
1632739910000|2021-09-27 10:51:50|402.8|398.7|402.9|398.8|402.9|398.8|402.8|398.7|2
1632739920000|2021-09-27 10:52:00|402.95|398.85|403.03|398.93|403.1|399|402.85|398.75|12
1632739930000|2021-09-27 10:52:10|403.02|398.92|402.95|398.85|403.02|398.92|402.94|398.84|10
1632739940000|2021-09-27 10:52:20|403|398.9|403|398.9|403.05|398.95|402.98|398.88|7
1632739950000|2021-09-27 10:52:30|402.98|398.88|403|398.9|403.05|398.95|402.98|398.88|7
1632739960000|2021-09-27 10:52:40|403.03|398.93|403.02|398.92|403.05|398.95|403|398.9|6
1632739970000|2021-09-27 10:52:50|403|398.9|403|398.9|403|398.9|403|398.9|1
1632739980000|2021-09-27 10:53:00|403.02|398.92|403.05|398.95|403.1|399|403.02|398.92|6
1632739990000|2021-09-27 10:53:10|403|398.9|402.95|398.85|403.06|398.96|402.95|398.85|8
1632740000000|2021-09-27 10:53:20|402.98|398.88|402.85|398.75|402.98|398.88|402.8|398.7|12
1632740010000|2021-09-27 10:53:30|402.93|398.83|402.61|398.51|402.93|398.83|402.61|398.51|10
1632740020000|2021-09-27 10:53:40|402.63|398.53|402.65|398.55|402.73|398.63|402.6|398.5|24
1632740030000|2021-09-27 10:53:50|402.68|398.58|402.75|398.65|402.78|398.68|402.68|398.58|7
1632740040000|2021-09-27 10:54:00|402.76|398.66|402.8|398.7|402.85|398.75|402.76|398.66|3
1632740050000|2021-09-27 10:54:10|402.77|398.67|402.9|398.8|402.9|398.8|402.7|398.6|12
1632740060000|2021-09-27 10:54:20|402.94|398.84|402.88|398.78|403|398.9|402.88|398.78|15
1632740070000|2021-09-27 10:54:30|402.9|398.8|402.9|398.8|402.9|398.8|402.9|398.8|1
1632740080000|2021-09-27 10:54:40|402.88|398.78|402.88|398.78|402.9|398.8|402.87|398.77|11
1632740090000|2021-09-27 10:54:50|402.85|398.75|402.7|398.6|402.85|398.75|402.68|398.58|8
1632740100000|2021-09-27 10:55:00|402.65|398.55|402.29|398.19|402.65|398.55|402.27|398.17|12
1632740110000|2021-09-27 10:55:10|402.27|398.17|402.44|398.34|402.45|398.35|402.27|398.17|11
1632740120000|2021-09-27 10:55:20|402.42|398.32|402.42|398.32|402.42|398.32|402.42|398.32|1
1632740130000|2021-09-27 10:55:30|402.4|398.3|402.42|398.32|402.45|398.35|402.4|398.3|12
1632740140000|2021-09-27 10:55:40|402.45|398.35|402.58|398.48|402.65|398.55|402.45|398.35|4
1632740150000|2021-09-27 10:55:50|402.59|398.49|402.5|398.4|402.65|398.55|402.5|398.4|8
1632740160000|2021-09-27 10:56:00|402.55|398.45|402.59|398.49|402.65|398.55|402.55|398.45|5
1632740170000|2021-09-27 10:56:10|402.63|398.53|402.94|398.84|403|398.9|402.57|398.47|10
1632740180000|2021-09-27 10:56:20|402.95|398.85|403.05|398.95|403.1|399|402.95|398.85|7
1632740190000|2021-09-27 10:56:30|403.02|398.92|403.19|399.09|403.3|399.2|403.02|398.92|11
1632740200000|2021-09-27 10:56:40|403.14|399.04|403.15|399.05|403.15|399.05|402.95|398.85|7
1632740210000|2021-09-27 10:56:50|403.1|399|402.95|398.85|403.1|399|402.95|398.85|3
1632740220000|2021-09-27 10:57:00|402.9|398.8|402.75|398.65|402.9|398.8|402.7|398.6|12
1632740230000|2021-09-27 10:57:10|402.7|398.6|402.6|398.5|402.81|398.71|402.6|398.5|15
1632740240000|2021-09-27 10:57:20|402.55|398.45|402.58|398.48|402.6|398.5|402.5|398.4|10
1632740250000|2021-09-27 10:57:30|402.56|398.46|402.57|398.47|402.6|398.5|402.43|398.33|13
1632740260000|2021-09-27 10:57:40|402.53|398.43|402.59|398.49|402.59|398.49|402.5|398.4|4
1632740270000|2021-09-27 10:57:50|402.65|398.55|402.6|398.5|402.67|398.57|402.6|398.5|7
1632740280000|2021-09-27 10:58:00|402.68|398.58|402.56|398.46|402.7|398.6|402.5|398.4|6
1632740290000|2021-09-27 10:58:10|402.61|398.51|402.63|398.53|402.71|398.61|402.58|398.48|12
1632740300000|2021-09-27 10:58:20|402.68|398.58|402.74|398.64|402.9|398.8|402.67|398.57|15
1632740310000|2021-09-27 10:58:30|402.72|398.62|402.76|398.66|402.8|398.7|402.72|398.62|8
1632740320000|2021-09-27 10:58:40|402.75|398.65|402.45|398.35|402.75|398.65|402.45|398.35|12
1632740330000|2021-09-27 10:58:50|402.48|398.38|402.57|398.47|402.61|398.51|402.45|398.35|9
1632740340000|2021-09-27 10:59:00|402.56|398.46|402.58|398.48|402.66|398.56|402.53|398.43|19
1632740350000|2021-09-27 10:59:10|402.61|398.51|402.77|398.67|402.8|398.7|402.61|398.51|15
1632740360000|2021-09-27 10:59:20|402.83|398.73|402.87|398.77|402.9|398.8|402.83|398.73|8
1632740370000|2021-09-27 10:59:30|402.86|398.76|402.86|398.76|402.9|398.8|402.78|398.68|18
1632740380000|2021-09-27 10:59:40|402.9|398.8|402.97|398.87|403.1|399|402.9|398.8|13
1632740390000|2021-09-27 10:59:50|402.95|398.85|402.88|398.78|403.04|398.94|402.88|398.78|10
1632740400000|2021-09-27 11:00:00|402.9|398.8|402.96|398.86|403.01|398.91|402.89|398.79|10
1632740410000|2021-09-27 11:00:10|403.05|398.95|402.98|398.88|403.05|398.95|402.98|398.88|9
1632740420000|2021-09-27 11:00:20|403|398.9|403.44|399.34|403.54|399.44|402.98|398.88|24
1632740430000|2021-09-27 11:00:30|403.45|399.35|403.47|399.37|403.54|399.44|403.45|399.35|10
1632740440000|2021-09-27 11:00:40|403.48|399.38|403.4|399.3|403.55|399.45|403.33|399.23|14
1632740450000|2021-09-27 11:00:50|403.45|399.35|403.54|399.44|403.61|399.51|403.45|399.35|17
1632740460000|2021-09-27 11:01:00|403.52|399.42|404.03|399.93|404.1|400|403.52|399.42|26
1632740470000|2021-09-27 11:01:10|404.04|399.94|403.98|399.88|404.05|399.95|403.89|399.79|25
1632740480000|2021-09-27 11:01:20|403.99|399.89|403.86|399.76|404.02|399.92|403.76|399.66|20
1632740490000|2021-09-27 11:01:30|403.85|399.75|403.87|399.77|403.88|399.78|403.76|399.66|17
1632740500000|2021-09-27 11:01:40|403.88|399.78|403.74|399.64|403.88|399.78|403.74|399.64|17
1632740510000|2021-09-27 11:01:50|403.77|399.67|403.92|399.82|403.98|399.88|403.77|399.67|15
1632740520000|2021-09-27 11:02:00|403.9|399.8|403.77|399.67|403.92|399.82|403.71|399.61|13
1632740530000|2021-09-27 11:02:10|403.78|399.68|403.58|399.48|403.78|399.68|403.52|399.42|18
1632740540000|2021-09-27 11:02:20|403.57|399.47|403.57|399.47|403.6|399.5|403.53|399.43|9
1632740550000|2021-09-27 11:02:30|403.65|399.55|403.58|399.48|403.65|399.55|403.57|399.47|3
1632740560000|2021-09-27 11:02:40|403.6|399.5|403.55|399.45|403.6|399.5|403.55|399.45|2
1632740570000|2021-09-27 11:02:50|403.5|399.4|403.52|399.42|403.55|399.45|403.5|399.4|3
1632740580000|2021-09-27 11:03:00|403.55|399.45|403.51|399.41|403.55|399.45|403.48|399.38|21
1632740590000|2021-09-27 11:03:10|403.54|399.44|402.8|398.7|403.54|399.44|402.8|398.7|22
1632740600000|2021-09-27 11:03:20|402.82|398.72|402.78|398.68|402.86|398.76|402.77|398.67|15
1632740610000|2021-09-27 11:03:30|402.8|398.7|402.78|398.68|403.02|398.92|402.73|398.63|24
1632740620000|2021-09-27 11:03:40|402.79|398.69|402.61|398.51|402.79|398.69|402.58|398.48|18
1632740630000|2021-09-27 11:03:50|402.6|398.5|402.51|398.41|402.6|398.5|402.51|398.41|12
1632740640000|2021-09-27 11:04:00|402.52|398.42|402.63|398.53|402.63|398.53|402.35|398.25|20
1632740650000|2021-09-27 11:04:10|402.64|398.54|402.59|398.49|402.68|398.58|402.59|398.49|16
1632740660000|2021-09-27 11:04:20|402.6|398.5|402.68|398.58|402.69|398.59|402.55|398.45|13
1632740670000|2021-09-27 11:04:30|402.74|398.64|402.81|398.71|402.91|398.81|402.74|398.64|18
1632740680000|2021-09-27 11:04:40|402.86|398.76|402.91|398.81|402.91|398.81|402.84|398.74|13
1632740690000|2021-09-27 11:04:50|402.92|398.82|402.91|398.81|402.92|398.82|402.91|398.81|2
1632740700000|2021-09-27 11:05:00|403|398.9|402.86|398.76|403|398.9|402.8|398.7|8
1632740720000|2021-09-27 11:05:20|402.81|398.71|402.8|398.7|402.86|398.76|402.7|398.6|10
1632740730000|2021-09-27 11:05:30|402.87|398.77|402.7|398.6|402.87|398.77|402.7|398.6|14
1632740740000|2021-09-27 11:05:40|402.74|398.64|402.8|398.7|402.9|398.8|402.74|398.64|10
1632740750000|2021-09-27 11:05:50|402.81|398.71|402.91|398.81|402.92|398.82|402.7|398.6|7
1632740760000|2021-09-27 11:06:00|402.86|398.76|402.81|398.71|402.95|398.85|402.81|398.71|7
1632740770000|2021-09-27 11:06:10|402.87|398.77|403.14|399.04|403.14|399.04|402.83|398.73|17
1632740780000|2021-09-27 11:06:20|403.15|399.05|403.16|399.06|403.16|399.06|403.11|399.01|6
1632740790000|2021-09-27 11:06:30|403.14|399.04|403.12|399.02|403.16|399.06|403.08|398.98|8
1632740800000|2021-09-27 11:06:40|403|398.9|403.01|398.91|403.06|398.96|403|398.9|6
1632740810000|2021-09-27 11:06:50|403.05|398.95|402.95|398.85|403.05|398.95|402.95|398.85|8
1632740820000|2021-09-27 11:07:00|403|398.9|402.95|398.85|403|398.9|402.95|398.85|2
1632740830000|2021-09-27 11:07:10|403.02|398.92|403.02|398.92|403.02|398.92|403.02|398.92|1
1632740840000|2021-09-27 11:07:20|403.05|398.95|403.16|399.06|403.24|399.14|403|398.9|10
1632740850000|2021-09-27 11:07:30|403.21|399.11|403.11|399.01|403.26|399.16|403.05|398.95|8
1632740860000|2021-09-27 11:07:40|403.15|399.05|403.11|399.01|403.15|399.05|403.11|399.01|4
1632740870000|2021-09-27 11:07:50|403.15|399.05|403.1|399|403.2|399.1|403.07|398.97|9
1632740880000|2021-09-27 11:08:00|403.05|398.95|402.46|398.36|403.15|399.05|402.35|398.25|21
1632740890000|2021-09-27 11:08:10|402.47|398.37|402.47|398.37|402.56|398.46|402.35|398.25|21
1632740900000|2021-09-27 11:08:20|402.51|398.41|402.59|398.49|402.75|398.65|402.49|398.39|20
1632740910000|2021-09-27 11:08:30|402.62|398.52|402.75|398.65|402.83|398.73|402.55|398.45|21
1632740920000|2021-09-27 11:08:40|402.76|398.66|402.68|398.58|402.76|398.66|402.55|398.45|17
1632740930000|2021-09-27 11:08:50|402.7|398.6|402.73|398.63|402.73|398.63|402.45|398.35|16
1632740940000|2021-09-27 11:09:00|402.75|398.65|402.99|398.89|402.99|398.89|402.61|398.51|15
1632740950000|2021-09-27 11:09:10|403.01|398.91|402.85|398.75|403.03|398.93|402.8|398.7|18
1632740960000|2021-09-27 11:09:20|402.83|398.73|402.68|398.58|402.92|398.82|402.65|398.55|20
1632740970000|2021-09-27 11:09:30|402.65|398.55|402.69|398.59|402.76|398.66|402.6|398.5|15
1632740980000|2021-09-27 11:09:40|402.67|398.57|402.85|398.75|402.92|398.82|402.6|398.5|11
1632740990000|2021-09-27 11:09:50|402.8|398.7|402.92|398.82|402.92|398.82|402.8|398.7|9
1632741000000|2021-09-27 11:10:00|402.9|398.8|402.84|398.74|402.98|398.88|402.8|398.7|27
1632741010000|2021-09-27 11:10:10|402.83|398.73|402.93|398.83|402.97|398.87|402.81|398.71|22
1632741020000|2021-09-27 11:10:20|402.9|398.8|402.98|398.88|402.98|398.88|402.9|398.8|10
1632741030000|2021-09-27 11:10:30|402.97|398.87|402.86|398.76|402.97|398.87|402.81|398.71|13
1632741040000|2021-09-27 11:10:40|402.85|398.75|402.61|398.51|402.85|398.75|402.6|398.5|16
1632741050000|2021-09-27 11:10:50|402.56|398.46|402.13|398.03|402.68|398.58|402.11|398.01|23
1632741060000|2021-09-27 11:11:00|402.14|398.04|402.34|398.24|402.34|398.24|402.05|397.95|24
1632741070000|2021-09-27 11:11:10|402.32|398.22|402.15|398.05|402.37|398.27|402.14|398.04|22
1632741080000|2021-09-27 11:11:20|402.17|398.07|401.72|397.62|402.17|398.07|401.5|397.4|26
1632741090000|2021-09-27 11:11:30|401.69|397.59|400.87|396.77|401.69|397.59|400.87|396.77|27
1632741100000|2021-09-27 11:11:40|400.82|396.72|400.76|396.66|400.85|396.75|400.5|396.4|29
1632741110000|2021-09-27 11:11:50|400.89|396.79|401.6|397.5|401.75|397.65|400.88|396.78|36
1632741120000|2021-09-27 11:12:00|401.55|397.45|400.85|396.75|401.62|397.52|400.75|396.65|19
1632741130000|2021-09-27 11:12:10|400.83|396.73|401|396.9|401.1|397|400.74|396.64|25
1632741140000|2021-09-27 11:12:20|401.03|396.93|401.27|397.17|401.27|397.17|400.89|396.79|21
1632741150000|2021-09-27 11:12:30|401.28|397.18|401.5|397.4|401.51|397.41|401.25|397.15|23
1632741160000|2021-09-27 11:12:40|401.49|397.39|401.53|397.43|401.53|397.43|401.41|397.31|20
1632741170000|2021-09-27 11:12:50|401.54|397.44|401.68|397.58|401.68|397.58|401.54|397.44|6
1632741180000|2021-09-27 11:13:00|401.67|397.57|401.55|397.45|401.67|397.57|401.5|397.4|16
1632741190000|2021-09-27 11:13:10|401.5|397.4|401.92|397.82|401.92|397.82|401.4|397.3|19
1632741200000|2021-09-27 11:13:20|401.9|397.8|401.55|397.45|402|397.9|401.53|397.43|20
1632741210000|2021-09-27 11:13:30|401.42|397.32|401.28|397.18|401.44|397.34|401.05|396.95|34
1632741220000|2021-09-27 11:13:40|401.26|397.16|401.47|397.37|401.54|397.44|401.26|397.16|17
1632741230000|2021-09-27 11:13:50|401.53|397.43|401.57|397.47|401.65|397.55|401.53|397.43|13
1632741240000|2021-09-27 11:14:00|401.72|397.62|401.55|397.45|401.75|397.65|401.53|397.43|22
1632741250000|2021-09-27 11:14:10|401.53|397.43|401.35|397.25|401.53|397.43|401.34|397.24|15
1632741260000|2021-09-27 11:14:20|401.4|397.3|401.55|397.45|401.58|397.48|401.29|397.19|19
1632741270000|2021-09-27 11:14:30|401.53|397.43|401.6|397.5|401.6|397.5|401.48|397.38|16
1632741280000|2021-09-27 11:14:40|401.58|397.48|401.57|397.47|401.74|397.64|401.55|397.45|13
1632741290000|2021-09-27 11:14:50|401.52|397.42|401.59|397.49|401.59|397.49|401.52|397.42|5
1632741300000|2021-09-27 11:15:00|401.65|397.55|401.38|397.28|401.7|397.6|401.35|397.25|17
1632741310000|2021-09-27 11:15:10|401.39|397.29|401.6|397.5|401.6|397.5|401.35|397.25|12
1632741320000|2021-09-27 11:15:20|401.59|397.49|402.02|397.92|402.04|397.94|401.59|397.49|23
1632741330000|2021-09-27 11:15:30|402|397.9|402.28|398.18|402.28|398.18|401.99|397.89|18
1632741340000|2021-09-27 11:15:40|402.27|398.17|402.37|398.27|402.58|398.48|402.27|398.17|24
1632741350000|2021-09-27 11:15:50|402.39|398.29|402.15|398.05|402.54|398.44|402.12|398.02|18
1632741360000|2021-09-27 11:16:00|402.1|398|401.8|397.7|402.15|398.05|401.7|397.6|24
1632741370000|2021-09-27 11:16:10|401.79|397.69|402.15|398.05|402.2|398.1|401.74|397.64|26
1632741380000|2021-09-27 11:16:20|402.17|398.07|402.25|398.15|402.28|398.18|402.14|398.04|14
1632741390000|2021-09-27 11:16:30|402.2|398.1|402.16|398.06|402.2|398.1|402.14|398.04|7
1632741400000|2021-09-27 11:16:40|402.15|398.05|402.2|398.1|402.26|398.16|402.06|397.96|16
1632741410000|2021-09-27 11:16:50|402.19|398.09|402.39|398.29|402.39|398.29|402.17|398.07|8
1632741420000|2021-09-27 11:17:00|402.3|398.2|402.16|398.06|402.37|398.27|402.1|398|12
1632741430000|2021-09-27 11:17:10|402.19|398.09|402.25|398.15|402.25|398.15|402.15|398.05|7
1632741440000|2021-09-27 11:17:20|402.2|398.1|402.6|398.5|402.6|398.5|402.2|398.1|8
1632741450000|2021-09-27 11:17:30|402.5|398.4|402.2|398.1|402.6|398.5|402.2|398.1|23
1632741460000|2021-09-27 11:17:40|402.15|398.05|402.15|398.05|402.21|398.11|401.92|397.82|22
1632741470000|2021-09-27 11:17:50|402.19|398.09|402.16|398.06|402.23|398.13|402.1|398|17
1632741480000|2021-09-27 11:18:00|402.17|398.07|402.09|397.99|402.17|398.07|402|397.9|15
1632741490000|2021-09-27 11:18:10|402.08|397.98|402.16|398.06|402.16|398.06|402.08|397.98|7
1632741500000|2021-09-27 11:18:20|402.15|398.05|402.1|398|402.16|398.06|402.1|398|9
1632741510000|2021-09-27 11:18:30|402.08|397.98|401.85|397.75|402.14|398.04|401.85|397.75|8
1632741520000|2021-09-27 11:18:40|401.92|397.82|401.92|397.82|401.94|397.84|401.85|397.75|5
1632741530000|2021-09-27 11:18:50|401.88|397.78|402.04|397.94|402.04|397.94|401.88|397.78|13
1632741540000|2021-09-27 11:19:00|401.95|397.85|401.95|397.85|402|397.9|401.8|397.7|12
1632741550000|2021-09-27 11:19:10|401.96|397.86|401.9|397.8|402.05|397.95|401.9|397.8|13
1632741560000|2021-09-27 11:19:20|401.95|397.85|402.06|397.96|402.1|398|401.94|397.84|9
1632741570000|2021-09-27 11:19:30|402.16|398.06|402.27|398.17|402.35|398.25|402.06|397.96|18
1632741580000|2021-09-27 11:19:40|402.3|398.2|401.94|397.84|402.31|398.21|401.9|397.8|24
1632741590000|2021-09-27 11:19:50|401.9|397.8|401.89|397.79|401.91|397.81|401.85|397.75|7
1632741600000|2021-09-27 11:20:00|401.98|397.88|401.91|397.81|402.03|397.93|401.9|397.8|18
1632741610000|2021-09-27 11:20:10|401.88|397.78|401.85|397.75|401.92|397.82|401.84|397.74|8
1632741620000|2021-09-27 11:20:20|401.88|397.78|401.88|397.78|401.89|397.79|401.88|397.78|3
1632741630000|2021-09-27 11:20:30|401.86|397.76|401.95|397.85|401.95|397.85|401.86|397.76|5
1632741640000|2021-09-27 11:20:40|401.94|397.84|401.89|397.79|401.96|397.86|401.89|397.79|7
1632741650000|2021-09-27 11:20:50|402.09|397.99|402.2|398.1|402.36|398.26|402.09|397.99|21
1632741660000|2021-09-27 11:21:00|402.18|398.08|402.31|398.21|402.31|398.21|402.05|397.95|12
1632741670000|2021-09-27 11:21:10|402.24|398.14|402.42|398.32|402.44|398.34|402.24|398.14|14
1632741680000|2021-09-27 11:21:20|402.5|398.4|402.6|398.5|402.6|398.5|402.5|398.4|10
1632741690000|2021-09-27 11:21:30|402.65|398.55|402.65|398.55|402.73|398.63|402.55|398.45|7
1632741700000|2021-09-27 11:21:40|402.71|398.61|402.55|398.45|402.71|398.61|402.55|398.45|6
1632741710000|2021-09-27 11:21:50|402.45|398.35|402.48|398.38|402.56|398.46|402.43|398.33|15
1632741720000|2021-09-27 11:22:00|402.42|398.32|402.36|398.26|402.58|398.48|402.3|398.2|13
1632741730000|2021-09-27 11:22:10|402.41|398.31|402.41|398.31|402.42|398.32|402.36|398.26|13
1632741740000|2021-09-27 11:22:20|402.46|398.36|402.57|398.47|402.6|398.5|402.42|398.32|11
1632741750000|2021-09-27 11:22:30|402.58|398.48|402.61|398.51|402.65|398.55|402.58|398.48|4
1632741760000|2021-09-27 11:22:40|402.6|398.5|402.66|398.56|402.74|398.64|402.6|398.5|12
1632741770000|2021-09-27 11:22:50|402.68|398.58|402.71|398.61|402.75|398.65|402.6|398.5|11
1632741780000|2021-09-27 11:23:00|402.78|398.68|402.8|398.7|402.91|398.81|402.64|398.54|14
1632741790000|2021-09-27 11:23:10|402.78|398.68|402.85|398.75|402.85|398.75|402.78|398.68|5
1632741800000|2021-09-27 11:23:20|402.8|398.7|402.45|398.35|402.8|398.7|402.45|398.35|16
1632741810000|2021-09-27 11:23:30|402.46|398.36|402.4|398.3|402.46|398.36|402.3|398.2|13
1632741820000|2021-09-27 11:23:40|402.45|398.35|402.39|398.29|402.46|398.36|402.31|398.21|11
1632741830000|2021-09-27 11:23:50|402.38|398.28|402.39|398.29|402.39|398.29|402.38|398.28|2
1632741840000|2021-09-27 11:24:00|402.25|398.15|402.38|398.28|402.43|398.33|402.24|398.14|10
1632741850000|2021-09-27 11:24:10|402.37|398.27|402.41|398.31|402.45|398.35|402.37|398.27|6
1632741860000|2021-09-27 11:24:20|402.45|398.35|402.15|398.05|402.45|398.35|402.15|398.05|16
1632741870000|2021-09-27 11:24:30|402.1|398|402.12|398.02|402.18|398.08|402.1|398|12
1632741880000|2021-09-27 11:24:40|402.11|398.01|401.92|397.82|402.17|398.07|401.92|397.82|18
1632741890000|2021-09-27 11:24:50|401.95|397.85|402.3|398.2|402.3|398.2|401.9|397.8|14
1632741900000|2021-09-27 11:25:00|402.29|398.19|402.25|398.15|402.3|398.2|402.25|398.15|4
1632741910000|2021-09-27 11:25:10|402.2|398.1|402.3|398.2|402.3|398.2|402.19|398.09|8
1632741920000|2021-09-27 11:25:20|402.07|397.97|402.07|397.97|402.15|398.05|402.07|397.97|4
1632741930000|2021-09-27 11:25:30|402.29|398.19|402.24|398.14|402.29|398.19|402.2|398.1|5
1632741940000|2021-09-27 11:25:40|402.3|398.2|402.31|398.21|402.31|398.21|402.23|398.13|10
1632741950000|2021-09-27 11:25:50|402.32|398.22|402.4|398.3|402.4|398.3|402.23|398.13|12
1632741960000|2021-09-27 11:26:00|402.42|398.32|402.32|398.22|402.56|398.46|402.3|398.2|21
1632741970000|2021-09-27 11:26:10|402.37|398.27|402.29|398.19|402.4|398.3|402.28|398.18|16
1632741980000|2021-09-27 11:26:20|402.31|398.21|402.31|398.21|402.36|398.26|402.27|398.17|17
1632741990000|2021-09-27 11:26:30|402.35|398.25|402.3|398.2|402.36|398.26|402.25|398.15|15
1632742000000|2021-09-27 11:26:40|402.31|398.21|402.41|398.31|402.42|398.32|402.31|398.21|14
1632742010000|2021-09-27 11:26:50|402.42|398.32|402.35|398.25|402.43|398.33|402.3|398.2|11
1632742020000|2021-09-27 11:27:00|402.36|398.26|402.34|398.24|402.38|398.28|402.34|398.24|16
1632742030000|2021-09-27 11:27:10|402.35|398.25|402.32|398.22|402.37|398.27|402.3|398.2|14
1632742040000|2021-09-27 11:27:20|402.31|398.21|402.18|398.08|402.34|398.24|402.13|398.03|20
1632742050000|2021-09-27 11:27:30|402.09|397.99|402.15|398.05|402.15|398.05|402.05|397.95|11
1632742060000|2021-09-27 11:27:40|402.05|397.95|401.6|397.5|402.1|398|401.6|397.5|23
1632742070000|2021-09-27 11:27:50|401.65|397.55|401.65|397.55|401.65|397.55|401.6|397.5|7
1632742080000|2021-09-27 11:28:00|401.73|397.63|401.66|397.56|401.73|397.63|401.6|397.5|16
1632742090000|2021-09-27 11:28:10|401.68|397.58|401.85|397.75|401.9|397.8|401.68|397.58|18
1632742100000|2021-09-27 11:28:20|401.82|397.72|401.87|397.77|401.94|397.84|401.75|397.65|9
1632742110000|2021-09-27 11:28:30|401.8|397.7|401.7|397.6|401.93|397.83|401.68|397.58|10
1632742120000|2021-09-27 11:28:40|401.75|397.65|401.85|397.75|401.9|397.8|401.75|397.65|13
1632742130000|2021-09-27 11:28:50|401.87|397.77|401.87|397.77|401.95|397.85|401.8|397.7|11
1632742140000|2021-09-27 11:29:00|401.88|397.78|402.1|398|402.1|398|401.85|397.75|9
1632742150000|2021-09-27 11:29:10|402.14|398.04|402.35|398.25|402.35|398.25|402.14|398.04|15
1632742160000|2021-09-27 11:29:20|402.31|398.21|402.29|398.19|402.34|398.24|402.25|398.15|8
1632742170000|2021-09-27 11:29:30|402.3|398.2|402.3|398.2|402.33|398.23|402.3|398.2|7
1632742180000|2021-09-27 11:29:40|402.44|398.34|402.5|398.4|402.59|398.49|402.4|398.3|18
1632742190000|2021-09-27 11:29:50|402.55|398.45|402.63|398.53|402.71|398.61|402.5|398.4|22
1632742200000|2021-09-27 11:30:00|402.64|398.54|402.75|398.65|402.75|398.65|402.63|398.53|10
1632742210000|2021-09-27 11:30:10|402.72|398.62|402.13|398.03|402.73|398.63|402.1|398|25
1632742220000|2021-09-27 11:30:20|402.04|397.94|402.17|398.07|402.17|398.07|402.01|397.91|20
1632742230000|2021-09-27 11:30:30|402.22|398.12|402.32|398.22|402.44|398.34|402.21|398.11|27
1632742240000|2021-09-27 11:30:40|402.36|398.26|402.22|398.12|402.36|398.26|402.15|398.05|21
1632742250000|2021-09-27 11:30:50|402.29|398.19|402.52|398.42|402.53|398.43|402.18|398.08|23
1632742260000|2021-09-27 11:31:00|402.51|398.41|402.64|398.54|402.65|398.55|402.48|398.38|19
1632742270000|2021-09-27 11:31:10|402.63|398.53|401.34|397.24|402.64|398.54|401.34|397.24|30
1632742280000|2021-09-27 11:31:20|401.22|397.12|401.15|397.05|401.4|397.3|401.08|396.98|29
1632742290000|2021-09-27 11:31:30|401.1|397|401.15|397.05|401.2|397.1|401.04|396.94|19
1632742300000|2021-09-27 11:31:40|401.2|397.1|401.42|397.32|401.5|397.4|401.2|397.1|23
1632742310000|2021-09-27 11:31:50|401.43|397.33|401.1|397|401.46|397.36|401.05|396.95|32
1632742320000|2021-09-27 11:32:00|401.05|396.95|401.16|397.06|401.26|397.16|401|396.9|19
1632742330000|2021-09-27 11:32:10|401.17|397.07|401.42|397.32|401.42|397.32|401.1|397|16
1632742340000|2021-09-27 11:32:20|401.44|397.34|401.45|397.35|401.45|397.35|401.36|397.26|11
1632742350000|2021-09-27 11:32:30|401.4|397.3|401.44|397.34|401.46|397.36|401.25|397.15|17
1632742360000|2021-09-27 11:32:40|401.43|397.33|401.56|397.46|401.64|397.54|401.43|397.33|15
1632742370000|2021-09-27 11:32:50|401.61|397.51|401.32|397.22|401.65|397.55|401.25|397.15|19
1632742380000|2021-09-27 11:33:00|401.33|397.23|401.24|397.14|401.63|397.53|401.2|397.1|27
1632742390000|2021-09-27 11:33:10|401.29|397.19|401.27|397.17|401.29|397.19|401.1|397|13
1632742400000|2021-09-27 11:33:20|401.24|397.14|401.15|397.05|401.25|397.15|401.1|397|15
1632742410000|2021-09-27 11:33:30|401.14|397.04|401.52|397.42|401.52|397.42|401.14|397.04|26
1632742420000|2021-09-27 11:33:40|401.54|397.44|401.66|397.56|401.71|397.61|401.54|397.44|7
1632742430000|2021-09-27 11:33:50|401.67|397.57|401.67|397.57|401.67|397.57|401.55|397.45|11
1632742440000|2021-09-27 11:34:00|401.62|397.52|401.45|397.35|401.66|397.56|401.45|397.35|10
1632742450000|2021-09-27 11:34:10|401.5|397.4|401.5|397.4|401.57|397.47|401.43|397.33|18
1632742460000|2021-09-27 11:34:20|401.53|397.43|401.64|397.54|401.69|397.59|401.53|397.43|20
1632742470000|2021-09-27 11:34:30|401.63|397.53|401.44|397.34|401.65|397.55|401.43|397.33|25
1632742480000|2021-09-27 11:34:40|401.46|397.36|401.36|397.26|401.49|397.39|401.34|397.24|15
1632742490000|2021-09-27 11:34:50|401.34|397.24|401.35|397.25|401.35|397.25|401.24|397.14|14
1632742500000|2021-09-27 11:35:00|401.42|397.32|401.64|397.54|401.64|397.54|401.41|397.31|13
1632742510000|2021-09-27 11:35:10|401.62|397.52|401.79|397.69|401.79|397.69|401.62|397.52|11
1632742520000|2021-09-27 11:35:20|401.74|397.64|402.12|398.02|402.15|398.05|401.74|397.64|21
1632742530000|2021-09-27 11:35:30|402.13|398.03|401.93|397.83|402.13|398.03|401.93|397.83|14
1632742540000|2021-09-27 11:35:40|401.88|397.78|401.87|397.77|401.96|397.86|401.87|397.77|13
1632742550000|2021-09-27 11:35:50|401.95|397.85|402|397.9|402|397.9|401.9|397.8|19
1632742560000|2021-09-27 11:36:00|402.03|397.93|401.98|397.88|402.06|397.96|401.85|397.75|15
1632742570000|2021-09-27 11:36:10|401.91|397.81|401.65|397.55|401.95|397.85|401.6|397.5|16
1632742580000|2021-09-27 11:36:20|401.6|397.5|401.55|397.45|401.66|397.56|401.55|397.45|7
1632742590000|2021-09-27 11:36:30|401.59|397.49|401.7|397.6|401.75|397.65|401.59|397.49|17
1632742600000|2021-09-27 11:36:40|401.65|397.55|401.62|397.52|401.84|397.74|401.6|397.5|17
1632742610000|2021-09-27 11:36:50|401.66|397.56|401.71|397.61|401.73|397.63|401.62|397.52|5
1632742620000|2021-09-27 11:37:00|401.7|397.6|401.79|397.69|401.79|397.69|401.66|397.56|5
1632742630000|2021-09-27 11:37:10|401.55|397.45|401.66|397.56|401.71|397.61|401.55|397.45|13
1632742640000|2021-09-27 11:37:20|401.71|397.61|401.71|397.61|401.71|397.61|401.64|397.54|6
1632742650000|2021-09-27 11:37:30|401.79|397.69|401.43|397.33|401.79|397.69|401.39|397.29|14
1632742660000|2021-09-27 11:37:40|401.42|397.32|401.47|397.37|401.47|397.37|401.42|397.32|7
1632742670000|2021-09-27 11:37:50|401.52|397.42|401.46|397.36|401.52|397.42|401.4|397.3|11
1632742680000|2021-09-27 11:38:00|401.49|397.39|401.66|397.56|401.76|397.66|401.47|397.37|17
1632742690000|2021-09-27 11:38:10|401.71|397.61|401.76|397.66|401.76|397.66|401.66|397.56|12
1632742700000|2021-09-27 11:38:20|401.78|397.68|401.71|397.61|401.78|397.68|401.63|397.53|9
1632742710000|2021-09-27 11:38:30|401.78|397.68|401.62|397.52|401.78|397.68|401.55|397.45|11
1632742720000|2021-09-27 11:38:40|401.59|397.49|401.77|397.67|401.85|397.75|401.59|397.49|13
1632742730000|2021-09-27 11:38:50|401.75|397.65|402.05|397.95|402.06|397.96|401.75|397.65|17
1632742740000|2021-09-27 11:39:00|402.01|397.91|402.05|397.95|402.15|398.05|402.01|397.91|10
1632742750000|2021-09-27 11:39:10|402.1|398|402.1|398|402.15|398.05|402.1|398|7
1632742760000|2021-09-27 11:39:20|402.11|398.01|402|397.9|402.11|398.01|402|397.9|6
1632742770000|2021-09-27 11:39:30|401.98|397.88|402.05|397.95|402.05|397.95|401.98|397.88|7
1632742780000|2021-09-27 11:39:40|402.15|398.05|402.15|398.05|402.18|398.08|402.02|397.92|16
1632742790000|2021-09-27 11:39:50|402.16|398.06|402.05|397.95|402.16|398.06|402.02|397.92|17
1632742800000|2021-09-27 11:40:00|402.02|397.92|401.95|397.85|402.02|397.92|401.95|397.85|6
1632742810000|2021-09-27 11:40:10|401.96|397.86|401.85|397.75|401.96|397.86|401.8|397.7|12
1632742820000|2021-09-27 11:40:20|401.75|397.65|401.8|397.7|401.81|397.71|401.75|397.65|5
1632742830000|2021-09-27 11:40:30|401.85|397.75|401.91|397.81|401.96|397.86|401.85|397.75|9
1632742840000|2021-09-27 11:40:40|401.96|397.86|401.91|397.81|401.96|397.86|401.9|397.8|4
1632742850000|2021-09-27 11:40:50|401.9|397.8|401.9|397.8|401.98|397.88|401.9|397.8|9
1632742860000|2021-09-27 11:41:00|401.98|397.88|402.15|398.05|402.15|398.05|401.98|397.88|5
1632742870000|2021-09-27 11:41:10|402.2|398.1|402.18|398.08|402.3|398.2|402.18|398.08|10
1632742880000|2021-09-27 11:41:20|402.15|398.05|402.15|398.05|402.16|398.06|402.1|398|14
1632742890000|2021-09-27 11:41:30|402.1|398|402.16|398.06|402.2|398.1|402.1|398|8
1632742900000|2021-09-27 11:41:40|402.15|398.05|402.1|398|402.15|398.05|402.1|398|8
1632742910000|2021-09-27 11:41:50|402.16|398.06|402.1|398|402.16|398.06|402.1|398|11
1632742920000|2021-09-27 11:42:00|402.15|398.05|402.11|398.01|402.2|398.1|402.11|398.01|6
1632742930000|2021-09-27 11:42:10|402.1|398|402.2|398.1|402.29|398.19|402.1|398|9
1632742940000|2021-09-27 11:42:20|402.24|398.14|402.58|398.48|402.78|398.68|402.2|398.1|26
1632742950000|2021-09-27 11:42:30|402.57|398.47|402.51|398.41|402.6|398.5|402.51|398.41|8
1632742960000|2021-09-27 11:42:40|402.48|398.38|402.51|398.41|402.6|398.5|402.48|398.38|12
1632742970000|2021-09-27 11:42:50|402.5|398.4|402.57|398.47|402.65|398.55|402.5|398.4|9
1632742980000|2021-09-27 11:43:00|402.52|398.42|402.56|398.46|402.57|398.47|402.45|398.35|19
1632742990000|2021-09-27 11:43:10|402.55|398.45|402.52|398.42|402.61|398.51|402.49|398.39|10
1632743000000|2021-09-27 11:43:20|402.57|398.47|402.6|398.5|402.61|398.51|402.52|398.42|10
1632743020000|2021-09-27 11:43:40|402.59|398.49|402.55|398.45|402.6|398.5|402.55|398.45|4
1632743030000|2021-09-27 11:43:50|402.5|398.4|402.53|398.43|402.56|398.46|402.48|398.38|7
1632743040000|2021-09-27 11:44:00|402.48|398.38|402.52|398.42|402.6|398.5|402.48|398.38|11
1632743050000|2021-09-27 11:44:10|402.55|398.45|402.6|398.5|402.6|398.5|402.5|398.4|4
1632743060000|2021-09-27 11:44:20|402.55|398.45|402.6|398.5|402.6|398.5|402.55|398.45|4
1632743070000|2021-09-27 11:44:30|402.55|398.45|402.55|398.45|402.6|398.5|402.55|398.45|5
1632743080000|2021-09-27 11:44:40|402.53|398.43|402.55|398.45|402.6|398.5|402.53|398.43|9
1632743090000|2021-09-27 11:44:50|402.5|398.4|402.45|398.35|402.5|398.4|402.4|398.3|7
1632743100000|2021-09-27 11:45:00|402.46|398.36|403.05|398.95|403.07|398.97|402.45|398.35|20
1632743110000|2021-09-27 11:45:10|403.15|399.05|403.42|399.32|403.42|399.32|403.04|398.94|20
1632743120000|2021-09-27 11:45:20|403.39|399.29|403.35|399.25|403.4|399.3|403.3|399.2|8
1632743130000|2021-09-27 11:45:30|403.3|399.2|403.15|399.05|403.35|399.25|403.15|399.05|9
1632743140000|2021-09-27 11:45:40|403.1|399|403.41|399.31|403.45|399.35|403.02|398.92|22
1632743150000|2021-09-27 11:45:50|403.47|399.37|403.5|399.4|403.6|399.5|403.45|399.35|11
1632743160000|2021-09-27 11:46:00|403.65|399.55|403.63|399.53|403.65|399.55|403.48|399.38|8
1632743170000|2021-09-27 11:46:10|403.58|399.48|403.55|399.45|403.6|399.5|403.55|399.45|10
1632743180000|2021-09-27 11:46:20|403.56|399.46|403.55|399.45|403.59|399.49|403.4|399.3|18
1632743190000|2021-09-27 11:46:30|403.5|399.4|403.51|399.41|403.61|399.51|403.5|399.4|15
1632743200000|2021-09-27 11:46:40|403.5|399.4|403.64|399.54|403.66|399.56|403.5|399.4|17
1632743210000|2021-09-27 11:46:50|403.48|399.38|403.42|399.32|403.5|399.4|403.41|399.31|9
1632743220000|2021-09-27 11:47:00|403.46|399.36|403.42|399.32|403.47|399.37|403.27|399.17|18
1632743230000|2021-09-27 11:47:10|403.43|399.33|403.45|399.35|403.5|399.4|403.41|399.31|18
1632743240000|2021-09-27 11:47:20|403.41|399.31|403.49|399.39|403.49|399.39|403.41|399.31|7
1632743250000|2021-09-27 11:47:30|403.47|399.37|403.61|399.51|403.61|399.51|403.47|399.37|17
1632743260000|2021-09-27 11:47:40|403.66|399.56|403.68|399.58|403.73|399.63|403.63|399.53|13
1632743270000|2021-09-27 11:47:50|403.69|399.59|403.98|399.88|403.98|399.88|403.69|399.59|16
1632743280000|2021-09-27 11:48:00|404.1|400|403.72|399.62|404.1|400|403.72|399.62|7
1632743290000|2021-09-27 11:48:10|403.74|399.64|403.58|399.48|403.81|399.71|403.54|399.44|13
1632743300000|2021-09-27 11:48:20|403.65|399.55|403.7|399.6|403.76|399.66|403.5|399.4|14
1632743310000|2021-09-27 11:48:30|403.66|399.56|403.65|399.55|403.75|399.65|403.65|399.55|10
1632743320000|2021-09-27 11:48:40|403.64|399.54|403.65|399.55|403.65|399.55|403.64|399.54|2
1632743330000|2021-09-27 11:48:50|403.69|399.59|403.89|399.79|403.89|399.79|403.63|399.53|9
1632743340000|2021-09-27 11:49:00|403.99|399.89|403.89|399.79|404.06|399.96|403.89|399.79|7
1632743350000|2021-09-27 11:49:10|403.92|399.82|403.81|399.71|403.92|399.82|403.81|399.71|4
1632743360000|2021-09-27 11:49:20|403.85|399.75|403.77|399.67|403.85|399.75|403.73|399.63|14
1632743370000|2021-09-27 11:49:30|403.82|399.72|403.43|399.33|403.82|399.72|403.4|399.3|14
1632743380000|2021-09-27 11:49:40|403.47|399.37|403.47|399.37|403.61|399.51|403.46|399.36|10
1632743390000|2021-09-27 11:49:50|403.51|399.41|403.47|399.37|403.53|399.43|403.46|399.36|5
1632743400000|2021-09-27 11:50:00|403.45|399.35|403.49|399.39|403.49|399.39|403.44|399.34|12
1632743410000|2021-09-27 11:50:10|403.48|399.38|403.68|399.58|403.68|399.58|403.44|399.34|16
1632743420000|2021-09-27 11:50:20|403.64|399.54|403.67|399.57|403.67|399.57|403.64|399.54|4
1632743430000|2021-09-27 11:50:30|403.68|399.58|403.59|399.49|403.68|399.58|403.57|399.47|12
1632743440000|2021-09-27 11:50:40|403.58|399.48|403.51|399.41|403.59|399.49|403.51|399.41|10
1632743450000|2021-09-27 11:50:50|403.48|399.38|403.27|399.17|403.48|399.38|403.27|399.17|18
1632743460000|2021-09-27 11:51:00|403.26|399.16|403.29|399.19|403.35|399.25|403.15|399.05|17
1632743470000|2021-09-27 11:51:10|403.27|399.17|403.32|399.22|403.35|399.25|403.2|399.1|20
1632743480000|2021-09-27 11:51:20|403.31|399.21|403.37|399.27|403.45|399.35|403.3|399.2|25
1632743490000|2021-09-27 11:51:30|403.36|399.26|403.6|399.5|403.62|399.52|403.35|399.25|10
1632743500000|2021-09-27 11:51:40|403.59|399.49|403.52|399.42|403.59|399.49|403.51|399.41|10
1632743510000|2021-09-27 11:51:50|403.54|399.44|403.45|399.35|403.58|399.48|403.45|399.35|12
1632743520000|2021-09-27 11:52:00|403.47|399.37|403.56|399.46|403.59|399.49|403.46|399.36|16
1632743530000|2021-09-27 11:52:10|403.46|399.36|403.38|399.28|403.56|399.46|403.35|399.25|11
1632743540000|2021-09-27 11:52:20|403.39|399.29|403.42|399.32|403.49|399.39|403.36|399.26|8
1632743550000|2021-09-27 11:52:30|403.52|399.42|403.52|399.42|403.56|399.46|403.45|399.35|14
1632743560000|2021-09-27 11:52:40|403.57|399.47|403.59|399.49|403.59|399.49|403.55|399.45|3
1632743570000|2021-09-27 11:52:50|403.65|399.55|403.75|399.65|403.75|399.65|403.65|399.55|17
1632743580000|2021-09-27 11:53:00|403.8|399.7|403.88|399.78|403.88|399.78|403.77|399.67|12
1632743590000|2021-09-27 11:53:10|403.92|399.82|403.86|399.76|403.95|399.85|403.82|399.72|8
1632743600000|2021-09-27 11:53:20|403.8|399.7|403.76|399.66|403.86|399.76|403.74|399.64|12
1632743610000|2021-09-27 11:53:30|403.75|399.65|403.67|399.57|403.76|399.66|403.65|399.55|10
1632743620000|2021-09-27 11:53:40|403.64|399.54|403.44|399.34|403.64|399.54|403.4|399.3|14
1632743630000|2021-09-27 11:53:50|403.47|399.37|403.45|399.35|403.48|399.38|403.4|399.3|11
1632743640000|2021-09-27 11:54:00|403.4|399.3|403.41|399.31|403.44|399.34|403.4|399.3|12
1632743650000|2021-09-27 11:54:10|403.4|399.3|403.4|399.3|403.42|399.32|403.38|399.28|9
1632743670000|2021-09-27 11:54:30|403.41|399.31|403.35|399.25|403.41|399.31|403.35|399.25|6
1632743680000|2021-09-27 11:54:40|403.4|399.3|403.38|399.28|403.4|399.3|403.32|399.22|9
1632743690000|2021-09-27 11:54:50|403.4|399.3|403.44|399.34|403.44|399.34|403.4|399.3|3
1632743700000|2021-09-27 11:55:00|403.4|399.3|403.1|399|403.4|399.3|403.1|399|10
1632743710000|2021-09-27 11:55:10|403.12|399.02|403.17|399.07|403.17|399.07|403.09|398.99|7
1632743720000|2021-09-27 11:55:20|403.2|399.1|403.3|399.2|403.3|399.2|403.14|399.04|12
1632743730000|2021-09-27 11:55:30|403.35|399.25|403.36|399.26|403.36|399.26|403.2|399.1|7
1632743740000|2021-09-27 11:55:40|403.32|399.22|403.25|399.15|403.32|399.22|403.13|399.03|11
1632743750000|2021-09-27 11:55:50|403.2|399.1|403.2|399.1|403.2|399.1|403.15|399.05|3
1632743760000|2021-09-27 11:56:00|403.21|399.11|403.24|399.14|403.27|399.17|403.16|399.06|9
1632743770000|2021-09-27 11:56:10|403.1|399|403.13|399.03|403.13|399.03|403.1|399|2
1632743780000|2021-09-27 11:56:20|403.17|399.07|403.18|399.08|403.24|399.14|403.1|399|14
1632743790000|2021-09-27 11:56:30|403.19|399.09|403.08|398.98|403.19|399.09|403.08|398.98|10
1632743800000|2021-09-27 11:56:40|403.09|398.99|403.08|398.98|403.09|398.99|403.08|398.98|2
1632743810000|2021-09-27 11:56:50|403.09|398.99|403.11|399.01|403.12|399.02|403.09|398.99|9
1632743820000|2021-09-27 11:57:00|403.14|399.04|403.11|399.01|403.14|399.04|403.06|398.96|7
1632743830000|2021-09-27 11:57:10|403.12|399.02|403.1|399|403.12|399.02|403.1|399|3
1632743840000|2021-09-27 11:57:20|403.11|399.01|403.1|399|403.11|399.01|403.1|399|2
1632743850000|2021-09-27 11:57:30|403.2|399.1|403.18|399.08|403.22|399.12|403.12|399.02|7
1632743860000|2021-09-27 11:57:40|403.2|399.1|403.09|398.99|403.2|399.1|403|398.9|14
1632743870000|2021-09-27 11:57:50|403.11|399.01|403.08|398.98|403.17|399.07|403.08|398.98|9
1632743880000|2021-09-27 11:58:00|403.1|399|403.1|399|403.15|399.05|403.08|398.98|7
1632743890000|2021-09-27 11:58:10|403.11|399.01|403.2|399.1|403.26|399.16|403.11|399.01|9
1632743900000|2021-09-27 11:58:20|403.17|399.07|403.2|399.1|403.3|399.2|403.17|399.07|13
1632743910000|2021-09-27 11:58:30|403.19|399.09|403.19|399.09|403.21|399.11|403.1|399|15
1632743920000|2021-09-27 11:58:40|403.21|399.11|403.11|399.01|403.21|399.11|403.1|399|7
1632743930000|2021-09-27 11:58:50|403.1|399|403.19|399.09|403.19|399.09|403.05|398.95|14
1632743940000|2021-09-27 11:59:00|403.2|399.1|403.22|399.12|403.29|399.19|403.15|399.05|16
1632743950000|2021-09-27 11:59:10|403.21|399.11|403.25|399.15|403.3|399.2|403.16|399.06|15
1632743960000|2021-09-27 11:59:20|403.28|399.18|403.28|399.18|403.29|399.19|403.15|399.05|14
1632743970000|2021-09-27 11:59:30|403.22|399.12|403.17|399.07|403.28|399.18|403.17|399.07|10
1632743980000|2021-09-27 11:59:40|403.18|399.08|403.01|398.91|403.25|399.15|402.85|398.75|19
1632743990000|2021-09-27 11:59:50|403.07|398.97|403.09|398.99|403.1|399|402.99|398.89|11
1632744000000|2021-09-27 12:00:00|403.02|398.92|402.55|398.45|403.08|398.98|402.45|398.35|24
1632744010000|2021-09-27 12:00:10|402.64|398.54|402.54|398.44|402.64|398.54|402.45|398.35|21
1632744020000|2021-09-27 12:00:20|402.51|398.41|402.4|398.3|402.51|398.41|402.4|398.3|15
1632744030000|2021-09-27 12:00:30|402.45|398.35|402.67|398.57|402.67|398.57|402.4|398.3|17
1632744040000|2021-09-27 12:00:40|402.66|398.56|403.15|399.05|403.25|399.15|402.66|398.56|20
1632744050000|2021-09-27 12:00:50|403.18|399.08|403.47|399.37|403.48|399.38|403.16|399.06|19
1632744060000|2021-09-27 12:01:00|403.45|399.35|404.01|399.91|404.01|399.91|403.44|399.34|26
1632744070000|2021-09-27 12:01:10|404|399.9|403.98|399.88|404.01|399.91|403.95|399.85|10
1632744080000|2021-09-27 12:01:20|403.95|399.85|403.9|399.8|404|399.9|403.88|399.78|16
1632744090000|2021-09-27 12:01:30|403.93|399.83|403.8|399.7|403.95|399.85|403.72|399.62|16
1632744100000|2021-09-27 12:01:40|403.68|399.58|403.76|399.66|403.81|399.71|403.68|399.58|12
1632744110000|2021-09-27 12:01:50|403.81|399.71|403.5|399.4|403.82|399.72|403.48|399.38|17
1632744120000|2021-09-27 12:02:00|403.48|399.38|403.03|398.93|403.48|399.38|402.94|398.84|25
1632744130000|2021-09-27 12:02:10|403|398.9|402.75|398.65|403.05|398.95|402.75|398.65|16
1632744140000|2021-09-27 12:02:20|402.72|398.62|402.65|398.55|402.92|398.82|402.65|398.55|26
1632744150000|2021-09-27 12:02:30|402.84|398.74|402.6|398.5|402.85|398.75|402.6|398.5|14
1632744160000|2021-09-27 12:02:40|402.55|398.45|402.5|398.4|402.69|398.59|402.5|398.4|19
1632744170000|2021-09-27 12:02:50|402.48|398.38|402.5|398.4|402.53|398.43|402.48|398.38|16
1632744180000|2021-09-27 12:03:00|402.49|398.39|402.5|398.4|402.52|398.42|402.48|398.38|13
1632744190000|2021-09-27 12:03:10|402.53|398.43|402.16|398.06|402.53|398.43|402.16|398.06|21
1632744200000|2021-09-27 12:03:20|402.17|398.07|402.13|398.03|402.17|398.07|402.09|397.99|10
1632744210000|2021-09-27 12:03:30|402.12|398.02|401.63|397.53|402.14|398.04|401.5|397.4|27
1632744220000|2021-09-27 12:03:40|401.62|397.52|400.46|396.36|401.67|397.57|400.46|396.36|31
1632744230000|2021-09-27 12:03:50|400.42|396.32|400.29|396.19|400.65|396.55|400.13|396.03|28
1632744240000|2021-09-27 12:04:00|400.35|396.25|400.6|396.5|400.7|396.6|400.07|395.97|32
1632744250000|2021-09-27 12:04:10|400.45|396.35|399.15|395.05|400.53|396.43|399.09|394.99|29
1632744260000|2021-09-27 12:04:20|399.2|395.1|398.5|394.4|399.2|395.1|398.5|394.4|25
1632744270000|2021-09-27 12:04:30|398.46|394.36|398.74|394.64|399.03|394.93|398.43|394.33|30
1632744280000|2021-09-27 12:04:40|398.69|394.59|398.8|394.7|399.25|395.15|398.55|394.45|29
1632744290000|2021-09-27 12:04:50|398.78|394.68|398.98|394.88|398.98|394.88|398.37|394.27|34
1632744300000|2021-09-27 12:05:00|399.05|394.95|399|394.9|399.25|395.15|398.86|394.76|27
1632744310000|2021-09-27 12:05:10|399.05|394.95|399.54|395.44|399.65|395.55|399.03|394.93|25
1632744320000|2021-09-27 12:05:20|399.55|395.45|399.47|395.37|399.59|395.49|399.05|394.95|25
1632744330000|2021-09-27 12:05:30|399.48|395.38|398.84|394.74|399.73|395.63|398.84|394.74|30
1632744340000|2021-09-27 12:05:40|398.89|394.79|399.4|395.3|399.52|395.42|398.89|394.79|25
1632744350000|2021-09-27 12:05:50|399.41|395.31|399.13|395.03|399.48|395.38|398.85|394.75|27
1632744360000|2021-09-27 12:06:00|399.16|395.06|399.32|395.22|399.35|395.25|399.08|394.98|19
1632744370000|2021-09-27 12:06:10|399.31|395.21|399.55|395.45|399.57|395.47|399.3|395.2|20
1632744380000|2021-09-27 12:06:20|399.51|395.41|399.51|395.41|399.65|395.55|399.3|395.2|23
1632744390000|2021-09-27 12:06:30|399.53|395.43|399.75|395.65|399.75|395.65|399.51|395.41|13
1632744400000|2021-09-27 12:06:40|399.8|395.7|400.37|396.27|400.45|396.35|399.76|395.66|23
1632744410000|2021-09-27 12:06:50|400.39|396.29|400.66|396.56|400.7|396.6|400.35|396.25|30
1632744420000|2021-09-27 12:07:00|400.61|396.51|400.62|396.52|400.68|396.58|400.15|396.05|25
1632744430000|2021-09-27 12:07:10|400.63|396.53|400.7|396.6|400.77|396.67|400.46|396.36|25
1632744440000|2021-09-27 12:07:20|400.68|396.58|400.44|396.34|400.78|396.68|400.23|396.13|28
1632744450000|2021-09-27 12:07:30|400.46|396.36|400.51|396.41|400.51|396.41|400.44|396.34|22
1632744460000|2021-09-27 12:07:40|400.6|396.5|400.46|396.36|400.61|396.51|400.4|396.3|15
1632744470000|2021-09-27 12:07:50|400.45|396.35|400.19|396.09|400.48|396.38|400|395.9|25
1632744480000|2021-09-27 12:08:00|400.25|396.15|400.57|396.47|400.65|396.55|400.2|396.1|17
1632744490000|2021-09-27 12:08:10|400.56|396.46|400.28|396.18|400.67|396.57|400.16|396.06|27
1632744500000|2021-09-27 12:08:20|400.18|396.08|400.06|395.96|400.27|396.17|399.95|395.85|20
1632744510000|2021-09-27 12:08:30|400|395.9|400.15|396.05|400.42|396.32|400|395.9|21
1632744520000|2021-09-27 12:08:40|400.17|396.07|400.05|395.95|400.31|396.21|400.05|395.95|19
1632744530000|2021-09-27 12:08:50|400.02|395.92|399.43|395.33|400.11|396.01|399.43|395.33|21
1632744540000|2021-09-27 12:09:00|399.42|395.32|399.4|395.3|399.52|395.42|399.35|395.25|19
1632744550000|2021-09-27 12:09:10|399.43|395.33|398.88|394.78|399.43|395.33|398.88|394.78|19
1632744560000|2021-09-27 12:09:20|398.89|394.79|399.58|395.48|399.75|395.65|398.89|394.79|16
1632744570000|2021-09-27 12:09:30|399.56|395.46|398.95|394.85|399.56|395.46|398.95|394.85|24
1632744580000|2021-09-27 12:09:40|399.05|394.95|399|394.9|399.17|395.07|398.9|394.8|13
1632744590000|2021-09-27 12:09:50|398.98|394.88|398.7|394.6|398.98|394.88|398.7|394.6|12
1632744600000|2021-09-27 12:10:00|398.95|394.85|398.35|394.25|398.95|394.85|398.3|394.2|13
1632744610000|2021-09-27 12:10:10|398.3|394.2|398.24|394.14|398.46|394.36|398.2|394.1|23
1632744620000|2021-09-27 12:10:20|398.15|394.05|397.99|393.89|398.15|394.05|397.84|393.74|31
1632744630000|2021-09-27 12:10:30|398|393.9|397.84|393.74|398.02|393.92|397.8|393.7|27
1632744640000|2021-09-27 12:10:40|397.85|393.75|397.81|393.71|397.91|393.81|397.77|393.67|27
1632744650000|2021-09-27 12:10:50|397.8|393.7|397.84|393.74|397.9|393.8|397.78|393.68|32
1632744660000|2021-09-27 12:11:00|397.87|393.77|398.2|394.1|398.26|394.16|397.85|393.75|27
1632744670000|2021-09-27 12:11:10|398.31|394.21|398.53|394.43|398.53|394.43|398.05|393.95|17
1632744680000|2021-09-27 12:11:20|398.52|394.42|398.57|394.47|398.79|394.69|398.51|394.41|20
1632744690000|2021-09-27 12:11:30|398.56|394.46|398.67|394.57|398.72|394.62|398.44|394.34|25
1632744700000|2021-09-27 12:11:40|398.62|394.52|398.3|394.2|398.62|394.52|398.29|394.19|20
1632744710000|2021-09-27 12:11:50|398.35|394.25|398.4|394.3|398.48|394.38|398.32|394.22|17
1632744720000|2021-09-27 12:12:00|398.45|394.35|398.65|394.55|398.75|394.65|398.45|394.35|24
1632744730000|2021-09-27 12:12:10|398.66|394.56|398.66|394.56|398.82|394.72|398.6|394.5|25
1632744740000|2021-09-27 12:12:20|398.61|394.51|398.36|394.26|398.72|394.62|398.33|394.23|26
1632744750000|2021-09-27 12:12:30|398.35|394.25|398.28|394.18|398.4|394.3|398.25|394.15|13
1632744760000|2021-09-27 12:12:40|398.29|394.19|397.93|393.83|398.29|394.19|397.91|393.81|23
1632744770000|2021-09-27 12:12:50|397.96|393.86|398.15|394.05|398.3|394.2|397.96|393.86|22
1632744780000|2021-09-27 12:13:00|398.14|394.04|398.1|394|398.25|394.15|398.06|393.96|14
1632744800000|2021-09-27 12:13:20|398.16|394.06|398.16|394.06|398.16|394.06|398.16|394.06|1
1632744810000|2021-09-27 12:13:30|398.1|394|398.05|393.95|398.28|394.18|398.05|393.95|11
1632744820000|2021-09-27 12:13:40|398.1|394|398.16|394.06|398.2|394.1|398|393.9|14
1632744830000|2021-09-27 12:13:50|398.18|394.08|397.8|393.7|398.18|394.08|397.8|393.7|19
1632744840000|2021-09-27 12:14:00|397.74|393.64|397.67|393.57|397.87|393.77|397.65|393.55|12
1632744850000|2021-09-27 12:14:10|397.66|393.56|397.84|393.74|397.84|393.74|397.66|393.56|11
1632744860000|2021-09-27 12:14:20|397.66|393.56|397.78|393.68|397.95|393.85|397.65|393.55|15
1632744870000|2021-09-27 12:14:30|397.63|393.53|397.86|393.76|397.92|393.82|397.6|393.5|16
1632744880000|2021-09-27 12:14:40|397.79|393.69|398.1|394|398.15|394.05|397.7|393.6|18
1632744890000|2021-09-27 12:14:50|398.14|394.04|397.9|393.8|398.3|394.2|397.88|393.78|26
1632744900000|2021-09-27 12:15:00|397.95|393.85|397.74|393.64|398.05|393.95|397.6|393.5|12
1632744910000|2021-09-27 12:15:10|397.73|393.63|397.68|393.58|397.84|393.74|397.58|393.48|16
1632744920000|2021-09-27 12:15:20|397.65|393.55|397.63|393.53|397.78|393.68|397.38|393.28|15
1632744930000|2021-09-27 12:15:30|397.65|393.55|397.49|393.39|397.7|393.6|397.48|393.38|17
1632744940000|2021-09-27 12:15:40|397.48|393.38|397.48|393.38|397.66|393.56|397.42|393.32|16
1632744950000|2021-09-27 12:15:50|397.5|393.4|397.42|393.32|397.65|393.55|397.27|393.17|22
1632744960000|2021-09-27 12:16:00|397.43|393.33|398.22|394.12|398.22|394.12|397.3|393.2|26
1632744970000|2021-09-27 12:16:10|398.2|394.1|398.55|394.45|398.56|394.46|398.2|394.1|23
1632744980000|2021-09-27 12:16:20|398.54|394.44|398.57|394.47|398.64|394.54|398.52|394.42|10
1632744990000|2021-09-27 12:16:30|398.61|394.51|398.55|394.45|398.74|394.64|398.55|394.45|19
1632745000000|2021-09-27 12:16:40|398.57|394.47|398.66|394.56|398.84|394.74|398.53|394.43|22
1632745010000|2021-09-27 12:16:50|398.68|394.58|398.65|394.55|398.73|394.63|398.5|394.4|23
1632745020000|2021-09-27 12:17:00|398.56|394.46|398.35|394.25|398.56|394.46|398.3|394.2|8
1632745030000|2021-09-27 12:17:10|398.32|394.22|398.24|394.14|398.37|394.27|398.23|394.13|10
1632745040000|2021-09-27 12:17:20|398.1|394|398.58|394.48|398.58|394.48|398.1|394|17
1632745050000|2021-09-27 12:17:30|398.59|394.49|398.72|394.62|398.72|394.62|398.42|394.32|23
1632745060000|2021-09-27 12:17:40|398.73|394.63|398.62|394.52|398.75|394.65|398.61|394.51|20
1632745070000|2021-09-27 12:17:50|398.61|394.51|398.67|394.57|398.67|394.57|398.57|394.47|15
1632745080000|2021-09-27 12:18:00|398.64|394.54|398.77|394.67|398.81|394.71|398.61|394.51|21
1632745090000|2021-09-27 12:18:10|398.76|394.66|398.7|394.6|398.77|394.67|398.6|394.5|20
1632745100000|2021-09-27 12:18:20|398.57|394.47|398.74|394.64|398.83|394.73|398.56|394.46|21
1632745110000|2021-09-27 12:18:30|398.75|394.65|398.8|394.7|398.9|394.8|398.75|394.65|15
1632745120000|2021-09-27 12:18:40|398.82|394.72|398.62|394.52|398.82|394.72|398.58|394.48|16
1632745130000|2021-09-27 12:18:50|398.6|394.5|399.13|395.03|399.13|395.03|398.6|394.5|19
1632745140000|2021-09-27 12:19:00|399.04|394.94|399.45|395.35|399.5|395.4|399.04|394.94|23
1632745150000|2021-09-27 12:19:10|399.55|395.45|399.38|395.28|399.55|395.45|399.35|395.25|20
1632745160000|2021-09-27 12:19:20|399.39|395.29|399.64|395.54|399.65|395.55|399.29|395.19|22
1632745170000|2021-09-27 12:19:30|399.65|395.55|399.41|395.31|399.65|395.55|399.4|395.3|19
1632745180000|2021-09-27 12:19:40|399.4|395.3|399.03|394.93|399.44|395.34|399.03|394.93|15
1632745190000|2021-09-27 12:19:50|399.08|394.98|399.1|395|399.41|395.31|399.08|394.98|16
1632745200000|2021-09-27 12:20:00|399.05|394.95|399.03|394.93|399.05|394.95|398.94|394.84|16
1632745210000|2021-09-27 12:20:10|399.05|394.95|399.11|395.01|399.25|395.15|398.97|394.87|24
1632745220000|2021-09-27 12:20:20|399.12|395.02|399.24|395.14|399.36|395.26|398.92|394.82|22
1632745230000|2021-09-27 12:20:30|399.26|395.16|399.02|394.92|399.28|395.18|399.02|394.92|21
1632745240000|2021-09-27 12:20:40|399|394.9|398.95|394.85|399.01|394.91|398.84|394.74|15
1632745250000|2021-09-27 12:20:50|398.93|394.83|399.04|394.94|399.07|394.97|398.9|394.8|23
1632745260000|2021-09-27 12:21:00|399.03|394.93|399.2|395.1|399.25|395.15|398.9|394.8|29
1632745270000|2021-09-27 12:21:10|399.21|395.11|399.23|395.13|399.28|395.18|399.2|395.1|7
1632745280000|2021-09-27 12:21:20|399.25|395.15|399.16|395.06|399.28|395.18|399.16|395.06|18
1632745290000|2021-09-27 12:21:30|399.15|395.05|399.18|395.08|399.24|395.14|399.15|395.05|28
1632745300000|2021-09-27 12:21:40|399.15|395.05|399.17|395.07|399.31|395.21|399.1|395|23
1632745310000|2021-09-27 12:21:50|399.1|395|399.44|395.34|399.45|395.35|399.1|395|17
1632745320000|2021-09-27 12:22:00|399.41|395.31|399.1|395|399.52|395.42|399.08|394.98|29
1632745330000|2021-09-27 12:22:10|399.09|394.99|399.06|394.96|399.17|395.07|398.99|394.89|26
1632745340000|2021-09-27 12:22:20|399.05|394.95|399.26|395.16|399.35|395.25|399|394.9|23
1632745350000|2021-09-27 12:22:30|399.25|395.15|398.7|394.6|399.25|395.15|398.7|394.6|23
1632745360000|2021-09-27 12:22:40|398.71|394.61|398.71|394.61|398.73|394.63|398.68|394.58|15
1632745370000|2021-09-27 12:22:50|398.72|394.62|398.69|394.59|398.73|394.63|398.66|394.56|16
1632745380000|2021-09-27 12:23:00|398.71|394.61|398.72|394.62|398.75|394.65|398.66|394.56|10
1632745390000|2021-09-27 12:23:10|398.76|394.66|398.8|394.7|398.85|394.75|398.71|394.61|12
1632745400000|2021-09-27 12:23:20|398.81|394.71|398.8|394.7|399|394.9|398.8|394.7|16
1632745410000|2021-09-27 12:23:30|398.79|394.69|398.6|394.5|398.86|394.76|398.56|394.46|16
1632745420000|2021-09-27 12:23:40|398.58|394.48|398.45|394.35|398.65|394.55|398.34|394.24|18
1632745430000|2021-09-27 12:23:50|398.48|394.38|398.64|394.54|398.65|394.55|398.48|394.38|14
1632745440000|2021-09-27 12:24:00|398.67|394.57|398.55|394.45|398.67|394.57|398.53|394.43|14
1632745450000|2021-09-27 12:24:10|398.56|394.46|398.53|394.43|398.61|394.51|398.53|394.43|14
1632745460000|2021-09-27 12:24:20|398.52|394.42|398.8|394.7|398.86|394.76|398.51|394.41|16
1632745470000|2021-09-27 12:24:30|398.83|394.73|398.96|394.86|398.96|394.86|398.8|394.7|16
1632745480000|2021-09-27 12:24:40|398.97|394.87|399.1|395|399.15|395.05|398.89|394.79|21
1632745490000|2021-09-27 12:24:50|399.12|395.02|399.2|395.1|399.22|395.12|399.12|395.02|13
1632745500000|2021-09-27 12:25:00|399.19|395.09|399.19|395.09|399.21|395.11|399.16|395.06|8
1632745510000|2021-09-27 12:25:10|399.17|395.07|399.07|394.97|399.17|395.07|399|394.9|11
1632745520000|2021-09-27 12:25:20|398.9|394.8|398.75|394.65|398.95|394.85|398.7|394.6|21
1632745530000|2021-09-27 12:25:30|398.76|394.66|398.51|394.41|398.85|394.75|398.48|394.38|21
1632745540000|2021-09-27 12:25:40|398.53|394.43|398.58|394.48|398.6|394.5|398.51|394.41|12
1632745550000|2021-09-27 12:25:50|398.56|394.46|398.92|394.82|398.94|394.84|398.52|394.42|30
1632745560000|2021-09-27 12:26:00|398.94|394.84|398.98|394.88|399.04|394.94|398.9|394.8|19
1632745570000|2021-09-27 12:26:10|398.96|394.86|398.85|394.75|399.07|394.97|398.85|394.75|12
1632745580000|2021-09-27 12:26:20|398.88|394.78|398.48|394.38|398.88|394.78|398.48|394.38|11
1632745590000|2021-09-27 12:26:30|398.53|394.43|398.32|394.22|398.53|394.43|398.22|394.12|21
1632745600000|2021-09-27 12:26:40|398.34|394.24|398.41|394.31|398.41|394.31|398.16|394.06|21
1632745610000|2021-09-27 12:26:50|398.42|394.32|398.59|394.49|398.73|394.63|398.42|394.32|21
1632745620000|2021-09-27 12:27:00|398.58|394.48|398.52|394.42|398.59|394.49|398.5|394.4|14
1632745630000|2021-09-27 12:27:10|398.5|394.4|398.43|394.33|398.52|394.42|398.43|394.33|12
1632745640000|2021-09-27 12:27:20|398.44|394.34|398.31|394.21|398.44|394.34|398.21|394.11|22
1632745650000|2021-09-27 12:27:30|398.32|394.22|398.27|394.17|398.48|394.38|398.27|394.17|21
1632745660000|2021-09-27 12:27:40|398.26|394.16|398.28|394.18|398.28|394.18|398.23|394.13|12
1632745670000|2021-09-27 12:27:50|398.26|394.16|398.22|394.12|398.26|394.16|398.14|394.04|13
1632745680000|2021-09-27 12:28:00|398.25|394.15|398.25|394.15|398.34|394.24|398.2|394.1|18
1632745690000|2021-09-27 12:28:10|398.2|394.1|398.13|394.03|398.35|394.25|398.1|394|16
1632745700000|2021-09-27 12:28:20|398.15|394.05|397.98|393.88|398.17|394.07|397.9|393.8|14
1632745710000|2021-09-27 12:28:30|397.97|393.87|397.97|393.87|398.02|393.92|397.9|393.8|10
1632745720000|2021-09-27 12:28:40|397.99|393.89|397.93|393.83|397.99|393.89|397.93|393.83|2
1632745730000|2021-09-27 12:28:50|397.92|393.82|398.18|394.08|398.22|394.12|397.9|393.8|17
1632745740000|2021-09-27 12:29:00|398.15|394.05|397.93|393.83|398.15|394.05|397.9|393.8|17
1632745750000|2021-09-27 12:29:10|397.99|393.89|397.9|393.8|397.99|393.89|397.9|393.8|6
1632745760000|2021-09-27 12:29:20|397.86|393.76|397.96|393.86|397.96|393.86|397.86|393.76|7
1632745770000|2021-09-27 12:29:30|397.97|393.87|398.07|393.97|398.1|394|397.97|393.87|24
1632745780000|2021-09-27 12:29:40|398.04|393.94|398.15|394.05|398.15|394.05|398.02|393.92|13
1632745790000|2021-09-27 12:29:50|398.16|394.06|398.2|394.1|398.28|394.18|398.15|394.05|14
1632745800000|2021-09-27 12:30:00|398.19|394.09|398.07|393.97|398.24|394.14|398.06|393.96|19
1632745810000|2021-09-27 12:30:10|398.12|394.02|398.1|394|398.12|394.02|398.04|393.94|7
1632745820000|2021-09-27 12:30:20|398.02|393.92|398|393.9|398.26|394.16|398|393.9|15
1632745830000|2021-09-27 12:30:30|398.05|393.95|397.7|393.6|398.16|394.06|397.7|393.6|15
1632745840000|2021-09-27 12:30:40|397.65|393.55|396.9|392.8|397.65|393.55|396.9|392.8|27
1632745850000|2021-09-27 12:30:50|396.95|392.85|396.64|392.54|397.25|393.15|396.64|392.54|31
1632745860000|2021-09-27 12:31:00|396.63|392.53|396.92|392.82|396.97|392.87|396.4|392.3|32
1632745870000|2021-09-27 12:31:10|396.89|392.79|396.65|392.55|396.89|392.79|396.55|392.45|30
1632745880000|2021-09-27 12:31:20|396.66|392.56|397.1|393|397.19|393.09|396.65|392.55|27
1632745890000|2021-09-27 12:31:30|397.12|393.02|397.51|393.41|397.54|393.44|397.12|393.02|27
1632745900000|2021-09-27 12:31:40|397.5|393.4|397.76|393.66|397.76|393.66|397.31|393.21|23
1632745910000|2021-09-27 12:31:50|397.77|393.67|397.65|393.55|397.82|393.72|397.48|393.38|18
1632745920000|2021-09-27 12:32:00|397.6|393.5|397.53|393.43|397.6|393.5|397.45|393.35|12
1632745930000|2021-09-27 12:32:10|397.55|393.45|398.17|394.07|398.33|394.23|397.5|393.4|28
1632745940000|2021-09-27 12:32:20|398.15|394.05|398|393.9|398.3|394.2|397.97|393.87|21
1632745950000|2021-09-27 12:32:30|398.03|393.93|398.4|394.3|398.48|394.38|398.02|393.92|23
1632745960000|2021-09-27 12:32:40|398.45|394.35|398.15|394.05|398.54|394.44|398.15|394.05|16
1632745970000|2021-09-27 12:32:50|398.16|394.06|398.07|393.97|398.18|394.08|397.95|393.85|13
1632745980000|2021-09-27 12:33:00|398.08|393.98|398.11|394.01|398.24|394.14|398.05|393.95|22
1632745990000|2021-09-27 12:33:10|398.12|394.02|398.39|394.29|398.41|394.31|398.11|394.01|24
1632746000000|2021-09-27 12:33:20|398.4|394.3|397.97|393.87|398.41|394.31|397.78|393.68|32
1632746010000|2021-09-27 12:33:30|397.95|393.85|397.83|393.73|397.95|393.85|397.82|393.72|23
1632746020000|2021-09-27 12:33:40|397.99|393.89|397.95|393.85|398.06|393.96|397.88|393.78|21
1632746030000|2021-09-27 12:33:50|398|393.9|398.1|394|398.1|394|397.97|393.87|11
1632746040000|2021-09-27 12:34:00|398.09|393.99|398.11|394.01|398.25|394.15|398.08|393.98|16
1632746050000|2021-09-27 12:34:10|398.13|394.03|398.21|394.11|398.21|394.11|398.11|394.01|7
1632746060000|2021-09-27 12:34:20|398.22|394.12|398.53|394.43|398.58|394.48|398.2|394.1|16
1632746070000|2021-09-27 12:34:30|398.47|394.37|398.54|394.44|398.6|394.5|398.42|394.32|23
1632746080000|2021-09-27 12:34:40|398.53|394.43|398.43|394.33|398.6|394.5|398.35|394.25|20
1632746090000|2021-09-27 12:34:50|398.44|394.34|398.6|394.5|398.65|394.55|398.4|394.3|19
1632746100000|2021-09-27 12:35:00|398.61|394.51|398.34|394.24|398.61|394.51|398.25|394.15|20
1632746110000|2021-09-27 12:35:10|398.33|394.23|398.47|394.37|398.49|394.39|398.3|394.2|18
1632746120000|2021-09-27 12:35:20|398.52|394.42|398.5|394.4|398.56|394.46|398.5|394.4|10
1632746130000|2021-09-27 12:35:30|398.42|394.32|398.43|394.33|398.43|394.33|398.29|394.19|23
1632746140000|2021-09-27 12:35:40|398.42|394.32|398.44|394.34|398.52|394.42|398.42|394.32|15
1632746150000|2021-09-27 12:35:50|398.46|394.36|398.45|394.35|398.46|394.36|398.4|394.3|8
1632746160000|2021-09-27 12:36:00|398.44|394.34|398.35|394.25|398.45|394.35|398.33|394.23|15
1632746170000|2021-09-27 12:36:10|398.33|394.23|397.87|393.77|398.33|394.23|397.85|393.75|24
1632746180000|2021-09-27 12:36:20|397.9|393.8|398.05|393.95|398.14|394.04|397.9|393.8|20
1632746190000|2021-09-27 12:36:30|398.06|393.96|398.23|394.13|398.3|394.2|398.04|393.94|18
1632746200000|2021-09-27 12:36:40|398.24|394.14|398.4|394.3|398.4|394.3|398.22|394.12|15
1632746210000|2021-09-27 12:36:50|398.41|394.31|398.46|394.36|398.46|394.36|398.38|394.28|9
1632746220000|2021-09-27 12:37:00|398.47|394.37|398.59|394.49|398.61|394.51|398.47|394.37|17
1632746230000|2021-09-27 12:37:10|398.58|394.48|398.6|394.5|398.68|394.58|398.42|394.32|18
1632746240000|2021-09-27 12:37:20|398.65|394.55|398.8|394.7|399|394.9|398.65|394.55|23
1632746250000|2021-09-27 12:37:30|398.81|394.71|398.64|394.54|398.81|394.71|398.55|394.45|15
1632746260000|2021-09-27 12:37:40|398.66|394.56|398.68|394.58|398.69|394.59|398.66|394.56|7
1632746270000|2021-09-27 12:37:50|398.7|394.6|399.01|394.91|399.13|395.03|398.7|394.6|22
1632746280000|2021-09-27 12:38:00|399.02|394.92|398.97|394.87|399.03|394.93|398.93|394.83|21
1632746290000|2021-09-27 12:38:10|398.91|394.81|399.06|394.96|399.07|394.97|398.9|394.8|14
1632746300000|2021-09-27 12:38:20|399.07|394.97|399.14|395.04|399.19|395.09|399.02|394.92|21
1632746310000|2021-09-27 12:38:30|399.15|395.05|399.15|395.05|399.16|395.06|399.13|395.03|7
1632746320000|2021-09-27 12:38:40|399.14|395.04|399.43|395.33|399.54|395.44|399.14|395.04|21
1632746330000|2021-09-27 12:38:50|399.45|395.35|399.45|395.35|399.5|395.4|399.44|395.34|6
1632746340000|2021-09-27 12:39:00|399.46|395.36|399.45|395.35|399.46|395.36|399.44|395.34|6
1632746350000|2021-09-27 12:39:10|399.41|395.31|399.34|395.24|399.43|395.33|399.34|395.24|17
1632746360000|2021-09-27 12:39:20|399.33|395.23|399.23|395.13|399.35|395.25|399.23|395.13|8
1632746370000|2021-09-27 12:39:30|399.21|395.11|399.04|394.94|399.22|395.12|398.99|394.89|16
1632746380000|2021-09-27 12:39:40|399.03|394.93|398.94|394.84|399.03|394.93|398.94|394.84|9
1632746390000|2021-09-27 12:39:50|398.98|394.88|399.03|394.93|399.07|394.97|398.98|394.88|10
1632746400000|2021-09-27 12:40:00|399.02|394.92|399.13|395.03|399.16|395.06|398.98|394.88|16
1632746410000|2021-09-27 12:40:10|399.07|394.97|399.13|395.03|399.15|395.05|399.07|394.97|14
1632746420000|2021-09-27 12:40:20|399.14|395.04|399.33|395.23|399.4|395.3|399.14|395.04|17
1632746430000|2021-09-27 12:40:30|399.34|395.24|399.28|395.18|399.4|395.3|399.28|395.18|14
1632746440000|2021-09-27 12:40:40|399.25|395.15|399.22|395.12|399.31|395.21|399.22|395.12|7
1632746450000|2021-09-27 12:40:50|399.2|395.1|399.12|395.02|399.2|395.1|399.11|395.01|10
1632746460000|2021-09-27 12:41:00|399.13|395.03|399.12|395.02|399.13|395.03|399.09|394.99|9
1632746470000|2021-09-27 12:41:10|399.14|395.04|399.08|394.98|399.2|395.1|399.07|394.97|17
1632746480000|2021-09-27 12:41:20|399.06|394.96|398.66|394.56|399.07|394.97|398.62|394.52|26
1632746490000|2021-09-27 12:41:30|398.62|394.52|398.71|394.61|398.72|394.62|398.61|394.51|14
1632746500000|2021-09-27 12:41:40|398.72|394.62|398.77|394.67|398.83|394.73|398.71|394.61|16
1632746510000|2021-09-27 12:41:50|398.79|394.69|398.65|394.55|398.79|394.69|398.64|394.54|6
1632746520000|2021-09-27 12:42:00|398.64|394.54|398.71|394.61|398.74|394.64|398.63|394.53|13
1632746530000|2021-09-27 12:42:10|398.68|394.58|398.6|394.5|398.77|394.67|398.59|394.49|11
1632746540000|2021-09-27 12:42:20|398.65|394.55|398.9|394.8|398.9|394.8|398.65|394.55|12
1632746550000|2021-09-27 12:42:30|398.82|394.72|398.64|394.54|398.82|394.72|398.55|394.45|18
1632746560000|2021-09-27 12:42:40|398.62|394.52|398.54|394.44|398.65|394.55|398.45|394.35|19
1632746570000|2021-09-27 12:42:50|398.55|394.45|398.53|394.43|398.61|394.51|398.46|394.36|14
1632746580000|2021-09-27 12:43:00|398.5|394.4|398.54|394.44|398.79|394.69|398.41|394.31|35
1632746590000|2021-09-27 12:43:10|398.52|394.42|398.5|394.4|398.55|394.45|398.41|394.31|10
1632746600000|2021-09-27 12:43:20|398.51|394.41|398.51|394.41|398.56|394.46|398.45|394.35|11
1632746610000|2021-09-27 12:43:30|398.52|394.42|398.53|394.43|398.67|394.57|398.52|394.42|9
1632746620000|2021-09-27 12:43:40|398.58|394.48|398.75|394.65|398.8|394.7|398.53|394.43|15
1632746630000|2021-09-27 12:43:50|398.74|394.64|398.71|394.61|398.74|394.64|398.71|394.61|8
1632746640000|2021-09-27 12:44:00|398.72|394.62|398.57|394.47|398.72|394.62|398.57|394.47|10
1632746650000|2021-09-27 12:44:10|398.58|394.48|398.73|394.63|398.75|394.65|398.58|394.48|10
1632746660000|2021-09-27 12:44:20|398.62|394.52|398.68|394.58|398.73|394.63|398.62|394.52|11
1632746670000|2021-09-27 12:44:30|398.65|394.55|398.69|394.59|398.7|394.6|398.65|394.55|12
1632746680000|2021-09-27 12:44:40|398.67|394.57|398.97|394.87|398.97|394.87|398.65|394.55|14
1632746690000|2021-09-27 12:44:50|398.98|394.88|399.05|394.95|399.06|394.96|398.98|394.88|7
1632746700000|2021-09-27 12:45:00|399.04|394.94|399|394.9|399.08|394.98|399|394.9|12
1632746710000|2021-09-27 12:45:10|398.98|394.88|399|394.9|399.05|394.95|398.95|394.85|9
1632746720000|2021-09-27 12:45:20|399.06|394.96|399.06|394.96|399.07|394.97|398.94|394.84|14
1632746730000|2021-09-27 12:45:30|399.08|394.98|399.03|394.93|399.08|394.98|398.99|394.89|11
1632746740000|2021-09-27 12:45:40|399.01|394.91|399.25|395.15|399.25|395.15|399.01|394.91|9
1632746750000|2021-09-27 12:45:50|399.28|395.18|399.45|395.35|399.45|395.35|399.28|395.18|18
1632746760000|2021-09-27 12:46:00|399.4|395.3|399.47|395.37|399.5|395.4|399.35|395.25|18
1632746770000|2021-09-27 12:46:10|399.54|395.44|399.6|395.5|399.62|395.52|399.52|395.42|10
1632746780000|2021-09-27 12:46:20|399.62|395.52|399.96|395.86|399.96|395.86|399.6|395.5|19
1632746790000|2021-09-27 12:46:30|400.01|395.91|400.03|395.93|400.16|396.06|400.01|395.91|14
1632746800000|2021-09-27 12:46:40|400.06|395.96|400.08|395.98|400.09|395.99|400.01|395.91|9
1632746810000|2021-09-27 12:46:50|400.07|395.97|400.2|396.1|400.2|396.1|400.02|395.92|22
1632746820000|2021-09-27 12:47:00|400.18|396.08|400.18|396.08|400.21|396.11|400.18|396.08|6
1632746830000|2021-09-27 12:47:10|400.2|396.1|400|395.9|400.23|396.13|400|395.9|15
1632746840000|2021-09-27 12:47:20|400.03|395.93|400.05|395.95|400.08|395.98|399.85|395.75|19
1632746850000|2021-09-27 12:47:30|400.06|395.96|400.05|395.95|400.08|395.98|400.05|395.95|4
1632746860000|2021-09-27 12:47:40|400.06|395.96|399.99|395.89|400.07|395.97|399.86|395.76|15
1632746870000|2021-09-27 12:47:50|399.98|395.88|399.93|395.83|399.98|395.88|399.93|395.83|9
1632746880000|2021-09-27 12:48:00|399.94|395.84|400.29|396.19|400.35|396.25|399.94|395.84|19
1632746890000|2021-09-27 12:48:10|400.26|396.16|400.24|396.14|400.35|396.25|400.21|396.11|15
1632746900000|2021-09-27 12:48:20|400.25|396.15|400.25|396.15|400.26|396.16|400.21|396.11|12
1632746910000|2021-09-27 12:48:30|400.23|396.13|400.19|396.09|400.29|396.19|400.09|395.99|17
1632746920000|2021-09-27 12:48:40|400.18|396.08|400.25|396.15|400.26|396.16|400.18|396.08|13
1632746930000|2021-09-27 12:48:50|400.23|396.13|400.34|396.24|400.34|396.24|400.2|396.1|21
1632746940000|2021-09-27 12:49:00|400.36|396.26|400.36|396.26|400.36|396.26|400.25|396.15|15
1632746950000|2021-09-27 12:49:10|400.52|396.42|401.17|397.07|401.17|397.07|400.47|396.37|31
1632746960000|2021-09-27 12:49:20|401.14|397.04|401.9|397.8|401.95|397.85|401.12|397.02|29
1632746970000|2021-09-27 12:49:30|401.8|397.7|401.69|397.59|401.98|397.88|401.6|397.5|29
1632746980000|2021-09-27 12:49:40|401.48|397.38|401.28|397.18|401.48|397.38|401.22|397.12|25
1632746990000|2021-09-27 12:49:50|401.27|397.17|401.35|397.25|401.36|397.26|401.22|397.12|9
1632747000000|2021-09-27 12:50:00|401.36|397.26|400.93|396.83|401.36|397.26|400.93|396.83|22
1632747010000|2021-09-27 12:50:10|400.88|396.78|400.81|396.71|400.96|396.86|400.79|396.69|20
1632747020000|2021-09-27 12:50:20|400.82|396.72|401.12|397.02|401.12|397.02|400.81|396.71|18
1632747030000|2021-09-27 12:50:30|401.1|397|402.22|398.12|402.24|398.14|401.1|397|20
1632747040000|2021-09-27 12:50:40|402.23|398.13|402.48|398.38|402.48|398.38|402.23|398.13|18
1632747050000|2021-09-27 12:50:50|402.47|398.37|402.56|398.46|402.62|398.52|402.47|398.37|15
1632747060000|2021-09-27 12:51:00|402.53|398.43|402.18|398.08|402.53|398.43|402.04|397.94|27
1632747070000|2021-09-27 12:51:10|402.2|398.1|402.17|398.07|402.35|398.25|402.16|398.06|18
1632747080000|2021-09-27 12:51:20|402.12|398.02|401.78|397.68|402.15|398.05|401.72|397.62|24
1632747090000|2021-09-27 12:51:30|401.77|397.67|401.78|397.68|401.9|397.8|401.74|397.64|16
1632747100000|2021-09-27 12:51:40|401.89|397.79|401.99|397.89|402.02|397.92|401.81|397.71|16
1632747110000|2021-09-27 12:51:50|401.92|397.82|402.12|398.02|402.12|398.02|401.92|397.82|14
1632747120000|2021-09-27 12:52:00|402.05|397.95|401.94|397.84|402.05|397.95|401.91|397.81|11
1632747130000|2021-09-27 12:52:10|401.91|397.81|401.87|397.77|401.92|397.82|401.85|397.75|7
1632747140000|2021-09-27 12:52:20|401.88|397.78|401.92|397.82|401.99|397.89|401.88|397.78|14
1632747150000|2021-09-27 12:52:30|401.9|397.8|401.8|397.7|401.93|397.83|401.75|397.65|14
1632747160000|2021-09-27 12:52:40|401.72|397.62|401.85|397.75|401.85|397.75|401.72|397.62|4
1632747170000|2021-09-27 12:52:50|401.8|397.7|401.78|397.68|401.83|397.73|401.78|397.68|5
1632747180000|2021-09-27 12:53:00|401.8|397.7|402.05|397.95|402.05|397.95|401.8|397.7|12
1632747190000|2021-09-27 12:53:10|402.04|397.94|402.01|397.91|402.05|397.95|401.98|397.88|6
1632747200000|2021-09-27 12:53:20|401.88|397.78|401.71|397.61|401.88|397.78|401.67|397.57|14
1632747210000|2021-09-27 12:53:30|401.75|397.65|401.7|397.6|401.75|397.65|401.68|397.58|7
1632747220000|2021-09-27 12:53:40|401.69|397.59|401.7|397.6|401.7|397.6|401.69|397.59|2
1632747230000|2021-09-27 12:53:50|401.68|397.58|401.98|397.88|402.02|397.92|401.64|397.54|17
1632747240000|2021-09-27 12:54:00|402|397.9|402.1|398|402.13|398.03|401.9|397.8|10
1632747250000|2021-09-27 12:54:10|402|397.9|401.9|397.8|402.04|397.94|401.8|397.7|19
1632747260000|2021-09-27 12:54:20|401.88|397.78|401.99|397.89|402.02|397.92|401.88|397.78|10
1632747270000|2021-09-27 12:54:30|401.94|397.84|401.95|397.85|402.01|397.91|401.84|397.74|14
1632747280000|2021-09-27 12:54:40|401.91|397.81|401.9|397.8|401.92|397.82|401.9|397.8|8
1632747290000|2021-09-27 12:54:50|401.89|397.79|401.86|397.76|401.9|397.8|401.83|397.73|9
1632747300000|2021-09-27 12:55:00|401.83|397.73|401.85|397.75|401.86|397.76|401.81|397.71|12
1632747310000|2021-09-27 12:55:10|401.86|397.76|401.91|397.81|401.95|397.85|401.8|397.7|14
1632747320000|2021-09-27 12:55:20|401.9|397.8|401.91|397.81|401.95|397.85|401.9|397.8|5
1632747330000|2021-09-27 12:55:30|401.9|397.8|401.9|397.8|402|397.9|401.86|397.76|15
1632747340000|2021-09-27 12:55:40|401.85|397.75|401.85|397.75|401.9|397.8|401.85|397.75|6
1632747350000|2021-09-27 12:55:50|401.8|397.7|401.76|397.66|401.81|397.71|401.68|397.58|12
1632747360000|2021-09-27 12:56:00|401.77|397.67|401.77|397.67|401.8|397.7|401.73|397.63|18
1632747370000|2021-09-27 12:56:10|401.79|397.69|401.87|397.77|401.89|397.79|401.72|397.62|13
1632747380000|2021-09-27 12:56:20|401.91|397.81|401.84|397.74|401.95|397.85|401.74|397.64|16
1632747390000|2021-09-27 12:56:30|401.83|397.73|401.76|397.66|401.86|397.76|401.73|397.63|12
1632747400000|2021-09-27 12:56:40|401.72|397.62|401.71|397.61|401.72|397.62|401.68|397.58|10
1632747410000|2021-09-27 12:56:50|401.72|397.62|401.74|397.64|401.75|397.65|401.71|397.61|5
1632747420000|2021-09-27 12:57:00|401.71|397.61|401.63|397.53|401.74|397.64|401.63|397.53|13
1632747430000|2021-09-27 12:57:10|401.6|397.5|401.57|397.47|401.7|397.6|401.57|397.47|13
1632747440000|2021-09-27 12:57:20|401.64|397.54|401.61|397.51|401.7|397.6|401.61|397.51|17
1632747450000|2021-09-27 12:57:30|401.55|397.45|401.66|397.56|401.66|397.56|401.55|397.45|11
1632747460000|2021-09-27 12:57:40|401.68|397.58|401.58|397.48|401.68|397.58|401.55|397.45|10
1632747470000|2021-09-27 12:57:50|401.61|397.51|401.62|397.52|401.62|397.52|401.61|397.51|2
1632747480000|2021-09-27 12:58:00|401.59|397.49|401.62|397.52|401.71|397.61|401.55|397.45|12
1632747490000|2021-09-27 12:58:10|401.59|397.49|401.55|397.45|401.61|397.51|401.55|397.45|5
1632747510000|2021-09-27 12:58:30|401.52|397.42|401.34|397.24|401.52|397.42|401.34|397.24|9
1632747520000|2021-09-27 12:58:40|401.33|397.23|401.5|397.4|401.5|397.4|401.32|397.22|4
1632747530000|2021-09-27 12:58:50|401.42|397.32|401.01|396.91|401.42|397.32|401.01|396.91|13
1632747540000|2021-09-27 12:59:00|401|396.9|400.97|396.87|401.05|396.95|400.97|396.87|6
1632747550000|2021-09-27 12:59:10|400.98|396.88|401.12|397.02|401.29|397.19|400.97|396.87|19
1632747560000|2021-09-27 12:59:20|401.17|397.07|401.02|396.92|401.17|397.07|401|396.9|11
1632747570000|2021-09-27 12:59:30|401|396.9|401.16|397.06|401.23|397.13|401|396.9|11
1632747580000|2021-09-27 12:59:40|401.2|397.1|400.74|396.64|401.21|397.11|400.74|396.64|18
1632747590000|2021-09-27 12:59:50|400.7|396.6|400.59|396.49|400.7|396.6|400.58|396.48|12
1632747600000|2021-09-27 13:00:00|400.6|396.5|400.62|396.52|400.65|396.55|400.59|396.49|10
1632747610000|2021-09-27 13:00:10|400.55|396.45|400.82|396.72|400.82|396.72|400.53|396.43|18
1632747620000|2021-09-27 13:00:20|400.83|396.73|401.05|396.95|401.24|397.14|400.83|396.73|22
1632747630000|2021-09-27 13:00:30|401.06|396.96|400.91|396.81|401.06|396.96|400.91|396.81|11
1632747640000|2021-09-27 13:00:40|400.89|396.79|400.81|396.71|400.9|396.8|400.75|396.65|16
1632747650000|2021-09-27 13:00:50|400.82|396.72|400.74|396.64|400.85|396.75|400.73|396.63|17
1632747660000|2021-09-27 13:01:00|400.73|396.63|400.49|396.39|400.73|396.63|400.49|396.39|16
1632747670000|2021-09-27 13:01:10|400.47|396.37|400.17|396.07|400.47|396.37|400.16|396.06|21
1632747680000|2021-09-27 13:01:20|400.14|396.04|400.24|396.14|400.24|396.14|400.14|396.04|12
1632747690000|2021-09-27 13:01:30|400.22|396.12|400.28|396.18|400.35|396.25|400.1|396|19
1632747700000|2021-09-27 13:01:40|400.27|396.17|400.68|396.58|400.72|396.62|400.17|396.07|23
1632747710000|2021-09-27 13:01:50|400.64|396.54|400.55|396.45|400.69|396.59|400.55|396.45|19
1632747720000|2021-09-27 13:02:00|400.66|396.56|400.66|396.56|400.68|396.58|400.59|396.49|19
1632747730000|2021-09-27 13:02:10|400.67|396.57|400.6|396.5|400.71|396.61|400.53|396.43|16
1632747740000|2021-09-27 13:02:20|400.59|396.49|400.42|396.32|400.62|396.52|400.42|396.32|13
1632747750000|2021-09-27 13:02:30|400.47|396.37|400.34|396.24|400.47|396.37|400.3|396.2|16
1632747760000|2021-09-27 13:02:40|400.33|396.23|400.25|396.15|400.35|396.25|400.12|396.02|18
1632747770000|2021-09-27 13:02:50|400.3|396.2|400.35|396.25|400.5|396.4|400.19|396.09|19
1632747780000|2021-09-27 13:03:00|400.37|396.27|400.4|396.3|400.4|396.3|400.26|396.16|12
1632747790000|2021-09-27 13:03:10|400.35|396.25|400.3|396.2|400.35|396.25|400.29|396.19|7
1632747800000|2021-09-27 13:03:20|400.31|396.21|400.24|396.14|400.31|396.21|400.22|396.12|10
1632747810000|2021-09-27 13:03:30|400.25|396.15|400.32|396.22|400.35|396.25|400.24|396.14|7
1632747820000|2021-09-27 13:03:40|400.35|396.25|400.5|396.4|400.5|396.4|400.32|396.22|5
1632747830000|2021-09-27 13:03:50|400.47|396.37|400.52|396.42|400.62|396.52|400.35|396.25|21
1632747840000|2021-09-27 13:04:00|400.62|396.52|400.57|396.47|400.7|396.6|400.56|396.46|13
1632747850000|2021-09-27 13:04:10|400.54|396.44|400.6|396.5|400.65|396.55|400.54|396.44|6
1632747860000|2021-09-27 13:04:20|400.71|396.61|401.08|396.98|401.15|397.05|400.68|396.58|17
1632747870000|2021-09-27 13:04:30|401.09|396.99|401.15|397.05|401.15|397.05|401.01|396.91|16
1632747880000|2021-09-27 13:04:40|401.14|397.04|401.36|397.26|401.4|397.3|401.11|397.01|15
1632747890000|2021-09-27 13:04:50|401.32|397.22|401.44|397.34|401.55|397.45|401.31|397.21|17
1632747900000|2021-09-27 13:05:00|401.4|397.3|401.25|397.15|401.4|397.3|401.22|397.12|16
1632747910000|2021-09-27 13:05:10|401.32|397.22|401.31|397.21|401.35|397.25|401.25|397.15|14
1632747920000|2021-09-27 13:05:20|401.27|397.17|401.28|397.18|401.32|397.22|401.26|397.16|13
1632747930000|2021-09-27 13:05:30|401.29|397.19|401.57|397.47|401.58|397.48|401.29|397.19|21
1632747940000|2021-09-27 13:05:40|401.59|397.49|401.58|397.48|401.65|397.55|401.48|397.38|18
1632747950000|2021-09-27 13:05:50|401.52|397.42|401.41|397.31|401.65|397.55|401.4|397.3|19
1632747960000|2021-09-27 13:06:00|401.42|397.32|401.49|397.39|401.55|397.45|401.41|397.31|26
1632747970000|2021-09-27 13:06:10|401.5|397.4|401.35|397.25|401.59|397.49|401.35|397.25|17
1632747980000|2021-09-27 13:06:20|401.32|397.22|401.6|397.5|401.65|397.55|401.27|397.17|15
1632747990000|2021-09-27 13:06:30|401.59|397.49|401.62|397.52|401.65|397.55|401.58|397.48|6
1632748000000|2021-09-27 13:06:40|401.61|397.51|401.6|397.5|401.62|397.52|401.58|397.48|6
1632748010000|2021-09-27 13:06:50|401.61|397.51|401.69|397.59|401.75|397.65|401.58|397.48|11
1632748020000|2021-09-27 13:07:00|401.7|397.6|401.5|397.4|401.8|397.7|401.5|397.4|17
1632748030000|2021-09-27 13:07:10|401.46|397.36|401.36|397.26|401.55|397.45|401.32|397.22|15
1632748040000|2021-09-27 13:07:20|401.42|397.32|401.55|397.45|401.58|397.48|401.42|397.32|14
1632748050000|2021-09-27 13:07:30|401.56|397.46|401.72|397.62|401.75|397.65|401.56|397.46|11
1632748060000|2021-09-27 13:07:40|401.71|397.61|401.74|397.64|401.93|397.83|401.71|397.61|20
1632748070000|2021-09-27 13:07:50|401.73|397.63|401.9|397.8|401.9|397.8|401.7|397.6|11
1632748080000|2021-09-27 13:08:00|401.84|397.74|401.86|397.76|401.89|397.79|401.84|397.74|6
1632748090000|2021-09-27 13:08:10|401.8|397.7|401.78|397.68|401.85|397.75|401.75|397.65|9
1632748100000|2021-09-27 13:08:20|401.77|397.67|401.8|397.7|401.85|397.75|401.73|397.63|8
1632748110000|2021-09-27 13:08:30|401.7|397.6|401.6|397.5|401.7|397.6|401.6|397.5|5
1632748120000|2021-09-27 13:08:40|401.68|397.58|401.5|397.4|401.68|397.58|401.5|397.4|13
1632748130000|2021-09-27 13:08:50|401.56|397.46|401.7|397.6|401.7|397.6|401.5|397.4|11
1632748140000|2021-09-27 13:09:00|401.65|397.55|401.6|397.5|401.65|397.55|401.5|397.4|7
1632748150000|2021-09-27 13:09:10|401.58|397.48|401.28|397.18|401.58|397.48|401.28|397.18|10
1632748160000|2021-09-27 13:09:20|401.4|397.3|401.36|397.26|401.4|397.3|401.35|397.25|6
1632748170000|2021-09-27 13:09:30|401.34|397.24|401.18|397.08|401.34|397.24|401.18|397.08|10
1632748180000|2021-09-27 13:09:40|401.16|397.06|401|396.9|401.16|397.06|400.98|396.88|14
1632748190000|2021-09-27 13:09:50|401.01|396.91|401.04|396.94|401.05|396.95|400.94|396.84|12
1632748200000|2021-09-27 13:10:00|401.03|396.93|401|396.9|401.05|396.95|401|396.9|13
1632748210000|2021-09-27 13:10:10|401.05|396.95|401.09|396.99|401.1|397|401|396.9|17
1632748220000|2021-09-27 13:10:20|401.1|397|401.09|396.99|401.1|397|401.07|396.97|11
1632748230000|2021-09-27 13:10:30|401.1|397|401.1|397|401.1|397|401.05|396.95|9
1632748240000|2021-09-27 13:10:40|401.09|396.99|401.13|397.03|401.25|397.15|401.09|396.99|10
1632748250000|2021-09-27 13:10:50|401.14|397.04|400.95|396.85|401.15|397.05|400.91|396.81|13
1632748260000|2021-09-27 13:11:00|400.91|396.81|400.88|396.78|400.95|396.85|400.83|396.73|14
1632748270000|2021-09-27 13:11:10|400.9|396.8|401.2|397.1|401.32|397.22|400.84|396.74|21
1632748280000|2021-09-27 13:11:20|401.22|397.12|401.62|397.52|401.62|397.52|401.2|397.1|19
1632748290000|2021-09-27 13:11:30|401.72|397.62|401.75|397.65|401.8|397.7|401.72|397.62|7
1632748300000|2021-09-27 13:11:40|401.72|397.62|401.65|397.55|401.74|397.64|401.64|397.54|18
1632748310000|2021-09-27 13:11:50|401.64|397.54|401.9|397.8|401.92|397.82|401.64|397.54|20
1632748320000|2021-09-27 13:12:00|401.8|397.7|401.52|397.42|401.85|397.75|401.52|397.42|20
1632748330000|2021-09-27 13:12:10|401.5|397.4|401.48|397.38|401.5|397.4|401.35|397.25|22
1632748340000|2021-09-27 13:12:20|401.55|397.45|401.59|397.49|401.59|397.49|401.51|397.41|8
1632748350000|2021-09-27 13:12:30|401.54|397.44|401.45|397.35|401.6|397.5|401.42|397.32|11
1632748360000|2021-09-27 13:12:40|401.42|397.32|401.5|397.4|401.5|397.4|401.38|397.28|15
1632748370000|2021-09-27 13:12:50|401.51|397.41|401.4|397.3|401.51|397.41|401.4|397.3|9
1632748380000|2021-09-27 13:13:00|401.36|397.26|401|396.9|401.36|397.26|401|396.9|15
1632748390000|2021-09-27 13:13:10|401.01|396.91|400.98|396.88|401.06|396.96|400.98|396.88|16
1632748400000|2021-09-27 13:13:20|400.99|396.89|400.95|396.85|401.15|397.05|400.95|396.85|15
1632748410000|2021-09-27 13:13:30|400.98|396.88|400.95|396.85|401|396.9|400.91|396.81|9
1632748420000|2021-09-27 13:13:40|401|396.9|400.95|396.85|401|396.9|400.95|396.85|4
1632748430000|2021-09-27 13:13:50|400.9|396.8|400.98|396.88|400.98|396.88|400.84|396.74|9
1632748440000|2021-09-27 13:14:00|400.96|396.86|400.71|396.61|400.96|396.86|400.7|396.6|10
1632748450000|2021-09-27 13:14:10|400.7|396.6|400.8|396.7|400.9|396.8|400.7|396.6|9
1632748460000|2021-09-27 13:14:20|400.84|396.74|400.73|396.63|400.84|396.74|400.72|396.62|12
1632748470000|2021-09-27 13:14:30|400.75|396.65|400.81|396.71|400.81|396.71|400.75|396.65|11
1632748480000|2021-09-27 13:14:40|400.79|396.69|400.8|396.7|400.81|396.71|400.76|396.66|7
1632748490000|2021-09-27 13:14:50|400.77|396.67|400.75|396.65|400.8|396.7|400.75|396.65|10
1632748500000|2021-09-27 13:15:00|400.76|396.66|400.8|396.7|400.84|396.74|400.68|396.58|12
1632748510000|2021-09-27 13:15:10|400.77|396.67|400.78|396.68|400.81|396.71|400.77|396.67|11
1632748520000|2021-09-27 13:15:20|400.77|396.67|400.8|396.7|400.8|396.7|400.77|396.67|7
1632748530000|2021-09-27 13:15:30|400.77|396.67|401.2|397.1|401.33|397.23|400.74|396.64|24
1632748540000|2021-09-27 13:15:40|401.25|397.15|401.27|397.17|401.29|397.19|401.23|397.13|11
1632748550000|2021-09-27 13:15:50|401.24|397.14|401.2|397.1|401.24|397.14|401.16|397.06|10
1632748560000|2021-09-27 13:16:00|401.18|397.08|401.38|397.28|401.4|397.3|401.16|397.06|19
1632748570000|2021-09-27 13:16:10|401.4|397.3|401.31|397.21|401.4|397.3|401.3|397.2|14
1632748580000|2021-09-27 13:16:20|401.23|397.13|401.15|397.05|401.24|397.14|401.15|397.05|8
1632748590000|2021-09-27 13:16:30|401.14|397.04|401|396.9|401.2|397.1|401|396.9|10
1632748600000|2021-09-27 13:16:40|400.99|396.89|400.93|396.83|401.02|396.92|400.93|396.83|5
1632748610000|2021-09-27 13:16:50|400.95|396.85|400.93|396.83|400.95|396.85|400.91|396.81|8
1632748620000|2021-09-27 13:17:00|400.95|396.85|400.93|396.83|400.95|396.85|400.91|396.81|4
1632748630000|2021-09-27 13:17:10|400.91|396.81|400.9|396.8|400.91|396.81|400.86|396.76|8
1632748640000|2021-09-27 13:17:20|400.91|396.81|400.79|396.69|400.91|396.81|400.78|396.68|19
1632748650000|2021-09-27 13:17:30|400.78|396.68|400.8|396.7|400.8|396.7|400.78|396.68|3
1632748670000|2021-09-27 13:17:50|400.81|396.71|400.86|396.76|400.86|396.76|400.81|396.71|3
1632748680000|2021-09-27 13:18:00|400.8|396.7|400.38|396.28|400.8|396.7|400.35|396.25|21
1632748690000|2021-09-27 13:18:10|400.41|396.31|400.34|396.24|400.41|396.31|400.31|396.21|9
1632748700000|2021-09-27 13:18:20|400.33|396.23|400.27|396.17|400.33|396.23|400.26|396.16|7
1632748710000|2021-09-27 13:18:30|400.21|396.11|400.26|396.16|400.27|396.17|400.21|396.11|5
1632748720000|2021-09-27 13:18:40|400.27|396.17|400.26|396.16|400.27|396.17|400.22|396.12|4
1632748730000|2021-09-27 13:18:50|400.22|396.12|400.4|396.3|400.47|396.37|400.22|396.12|9
1632748740000|2021-09-27 13:19:00|400.37|396.27|400.37|396.27|400.42|396.32|400.37|396.27|9
1632748750000|2021-09-27 13:19:10|400.39|396.29|400.08|395.98|400.39|396.29|400.08|395.98|16
1632748760000|2021-09-27 13:19:20|400.1|396|399.78|395.68|400.1|396|399.78|395.68|29
1632748770000|2021-09-27 13:19:30|399.7|395.6|399.93|395.83|399.93|395.83|399.7|395.6|18
1632748780000|2021-09-27 13:19:40|399.97|395.87|400.2|396.1|400.26|396.16|399.97|395.87|20
1632748790000|2021-09-27 13:19:50|400.21|396.11|400.2|396.1|400.24|396.14|400.2|396.1|14
1632748800000|2021-09-27 13:20:00|400.17|396.07|400.11|396.01|400.2|396.1|400.11|396.01|11
1632748810000|2021-09-27 13:20:10|400.12|396.02|400.13|396.03|400.19|396.09|400.12|396.02|11
1632748820000|2021-09-27 13:20:20|400.22|396.12|400.25|396.15|400.26|396.16|400.22|396.12|6
1632748830000|2021-09-27 13:20:30|400.31|396.21|400.28|396.18|400.34|396.24|400.25|396.15|6
1632748840000|2021-09-27 13:20:40|400.27|396.17|400.22|396.12|400.28|396.18|400.22|396.12|9
1632748850000|2021-09-27 13:20:50|400.25|396.15|400.27|396.17|400.37|396.27|400.25|396.15|6
1632748860000|2021-09-27 13:21:00|400.35|396.25|400.3|396.2|400.35|396.25|400.25|396.15|13
1632748870000|2021-09-27 13:21:10|400.31|396.21|400.3|396.2|400.35|396.25|400.25|396.15|8
1632748880000|2021-09-27 13:21:20|400.32|396.22|400.4|396.3|400.41|396.31|400.32|396.22|12
1632748890000|2021-09-27 13:21:30|400.39|396.29|400.38|396.28|400.44|396.34|400.35|396.25|11
1632748900000|2021-09-27 13:21:40|400.37|396.27|400.54|396.44|400.54|396.44|400.37|396.27|8
1632748910000|2021-09-27 13:21:50|400.6|396.5|400.6|396.5|400.7|396.6|400.52|396.42|13
1632748920000|2021-09-27 13:22:00|400.66|396.56|400.66|396.56|400.71|396.61|400.59|396.49|16
1632748930000|2021-09-27 13:22:10|400.6|396.5|400.61|396.51|400.61|396.51|400.56|396.46|4
1632748940000|2021-09-27 13:22:20|400.55|396.45|400.5|396.4|400.64|396.54|400.43|396.33|7
1632748950000|2021-09-27 13:22:30|400.51|396.41|400.65|396.55|400.65|396.55|400.37|396.27|15
1632748960000|2021-09-27 13:22:40|400.64|396.54|400.72|396.62|400.8|396.7|400.64|396.54|19
1632748970000|2021-09-27 13:22:50|400.75|396.65|400.76|396.66|400.78|396.68|400.74|396.64|14
1632748980000|2021-09-27 13:23:00|400.75|396.65|400.97|396.87|400.97|396.87|400.74|396.64|15
1632748990000|2021-09-27 13:23:10|400.9|396.8|401.09|396.99|401.23|397.13|400.9|396.8|15
1632749000000|2021-09-27 13:23:20|401.12|397.02|401.07|396.97|401.13|397.03|400.85|396.75|22
1632749010000|2021-09-27 13:23:30|401.08|396.98|401.11|397.01|401.24|397.14|401.07|396.97|9
1632749020000|2021-09-27 13:23:40|401.1|397|401.06|396.96|401.19|397.09|401.06|396.96|19
1632749030000|2021-09-27 13:23:50|401.02|396.92|401.05|396.95|401.05|396.95|401|396.9|8
1632749040000|2021-09-27 13:24:00|401.04|396.94|400.88|396.78|401.04|396.94|400.75|396.65|12
1632749050000|2021-09-27 13:24:10|400.85|396.75|400.87|396.77|400.87|396.77|400.83|396.73|6
1632749060000|2021-09-27 13:24:20|400.85|396.75|400.86|396.76|400.87|396.77|400.83|396.73|7
1632749070000|2021-09-27 13:24:30|400.88|396.78|401.06|396.96|401.06|396.96|400.88|396.78|11
1632749080000|2021-09-27 13:24:40|401.05|396.95|401.05|396.95|401.05|396.95|400.96|396.86|15
1632749090000|2021-09-27 13:24:50|401.04|396.94|400.95|396.85|401.1|397|400.95|396.85|11
1632749100000|2021-09-27 13:25:00|400.97|396.87|400.95|396.85|401.01|396.91|400.87|396.77|9
1632749110000|2021-09-27 13:25:10|401|396.9|400.95|396.85|401|396.9|400.95|396.85|2
1632749120000|2021-09-27 13:25:20|401|396.9|401.09|396.99|401.09|396.99|400.92|396.82|11
1632749130000|2021-09-27 13:25:30|400.97|396.87|401|396.9|401.19|397.09|400.95|396.85|12
1632749140000|2021-09-27 13:25:40|401.05|396.95|401.34|397.24|401.48|397.38|401.05|396.95|19
1632749150000|2021-09-27 13:25:50|401.36|397.26|401.46|397.36|401.55|397.45|401.3|397.2|17
1632749160000|2021-09-27 13:26:00|401.5|397.4|401.51|397.41|401.56|397.46|401.46|397.36|20
1632749170000|2021-09-27 13:26:10|401.48|397.38|401.47|397.37|401.55|397.45|401.44|397.34|16
1632749180000|2021-09-27 13:26:20|401.49|397.39|401.81|397.71|401.87|397.77|401.49|397.39|23
1632749190000|2021-09-27 13:26:30|401.85|397.75|401.93|397.83|401.93|397.83|401.75|397.65|13
1632749200000|2021-09-27 13:26:40|401.92|397.82|401.85|397.75|401.92|397.82|401.7|397.6|8
1632749210000|2021-09-27 13:26:50|401.8|397.7|401.55|397.45|401.87|397.77|401.55|397.45|14
1632749220000|2021-09-27 13:27:00|401.65|397.55|401.5|397.4|401.7|397.6|401.5|397.4|6
1632749230000|2021-09-27 13:27:10|401.55|397.45|401.76|397.66|401.85|397.75|401.55|397.45|14
1632749240000|2021-09-27 13:27:20|401.77|397.67|401.78|397.68|401.81|397.71|401.76|397.66|11
1632749250000|2021-09-27 13:27:30|401.88|397.78|401.56|397.46|401.88|397.78|401.55|397.45|8
1632749260000|2021-09-27 13:27:40|401.55|397.45|401.6|397.5|401.6|397.5|401.55|397.45|3
1632749270000|2021-09-27 13:27:50|401.5|397.4|401.36|397.26|401.5|397.4|401.36|397.26|5
1632749280000|2021-09-27 13:28:00|401.35|397.25|401.47|397.37|401.47|397.37|401.3|397.2|12
1632749290000|2021-09-27 13:28:10|401.43|397.33|401.36|397.26|401.43|397.33|401.36|397.26|7
1632749300000|2021-09-27 13:28:20|401.49|397.39|401.4|397.3|401.49|397.39|401.25|397.15|14
1632749310000|2021-09-27 13:28:30|401.45|397.35|401.45|397.35|401.45|397.35|401.45|397.35|1
1632749320000|2021-09-27 13:28:40|401.35|397.25|401.4|397.3|401.4|397.3|401.3|397.2|11
1632749330000|2021-09-27 13:28:50|401.45|397.35|401.31|397.21|401.45|397.35|401.31|397.21|7
1632749340000|2021-09-27 13:29:00|401.3|397.2|401.29|397.19|401.31|397.21|401.29|397.19|7
1632749350000|2021-09-27 13:29:10|401.3|397.2|401.15|397.05|401.3|397.2|401.15|397.05|11
1632749360000|2021-09-27 13:29:20|401.18|397.08|401.21|397.11|401.26|397.16|401.18|397.08|11
1632749370000|2021-09-27 13:29:30|401.25|397.15|401.27|397.17|401.27|397.17|401.17|397.07|10
1632749380000|2021-09-27 13:29:40|401.25|397.15|401.25|397.15|401.25|397.15|401.25|397.15|1
1632749390000|2021-09-27 13:29:50|401.26|397.16|401.26|397.16|401.27|397.17|401.26|397.16|3
1632749400000|2021-09-27 13:30:00|401.27|397.17|401.4|397.3|401.41|397.31|401.06|396.96|30
1632749410000|2021-09-27 13:30:10|401.38|397.28|401.46|397.36|401.46|397.36|401.34|397.24|13
1632749420000|2021-09-27 13:30:20|401.45|397.35|401.52|397.42|401.56|397.46|401.4|397.3|13
1632749430000|2021-09-27 13:30:30|401.53|397.43|401.5|397.4|401.55|397.45|401.5|397.4|8
1632749440000|2021-09-27 13:30:40|401.54|397.44|401.37|397.27|401.59|397.49|401.25|397.15|17
1632749450000|2021-09-27 13:30:50|401.35|397.25|401.27|397.17|401.37|397.27|401.18|397.08|16
1632749460000|2021-09-27 13:31:00|401.15|397.05|401.34|397.24|401.39|397.29|401.15|397.05|22
1632749470000|2021-09-27 13:31:10|401.33|397.23|401.1|397|401.39|397.29|401.1|397|17
1632749480000|2021-09-27 13:31:20|401.33|397.23|400.99|396.89|401.33|397.23|400.96|396.86|22
1632749490000|2021-09-27 13:31:30|400.96|396.86|400.94|396.84|401.08|396.98|400.86|396.76|11
1632749500000|2021-09-27 13:31:40|400.82|396.72|400.68|396.58|400.93|396.83|400.65|396.55|10
1632749510000|2021-09-27 13:31:50|400.65|396.55|400.29|396.19|400.65|396.55|400.29|396.19|19
1632749520000|2021-09-27 13:32:00|400.28|396.18|400.27|396.17|400.3|396.2|400.26|396.16|11
1632749530000|2021-09-27 13:32:10|400.28|396.18|400.13|396.03|400.3|396.2|400.13|396.03|14
1632749540000|2021-09-27 13:32:20|400.18|396.08|400.08|395.98|400.19|396.09|400.05|395.95|20
1632749550000|2021-09-27 13:32:30|400.1|396|399.9|395.8|400.1|396|399.9|395.8|15
1632749560000|2021-09-27 13:32:40|399.95|395.85|399.6|395.5|399.95|395.85|399.6|395.5|14
1632749570000|2021-09-27 13:32:50|399.61|395.51|399.17|395.07|399.61|395.51|399.16|395.06|15
1632749580000|2021-09-27 13:33:00|399.18|395.08|399.2|395.1|399.28|395.18|399.1|395|23
1632749590000|2021-09-27 13:33:10|399.22|395.12|399.24|395.14|399.35|395.25|399.18|395.08|20
1632749600000|2021-09-27 13:33:20|399.25|395.15|399.43|395.33|399.44|395.34|399.22|395.12|16
1632749610000|2021-09-27 13:33:30|399.48|395.38|399.2|395.1|399.56|395.46|399.19|395.09|16
1632749620000|2021-09-27 13:33:40|399.23|395.13|399.13|395.03|399.23|395.13|399.1|395|13
1632749630000|2021-09-27 13:33:50|399.17|395.07|399.5|395.4|399.5|395.4|399.17|395.07|17
1632749640000|2021-09-27 13:34:00|399.48|395.38|399.4|395.3|399.48|395.38|399.35|395.25|16
1632749650000|2021-09-27 13:34:10|399.39|395.29|399.36|395.26|399.49|395.39|399.3|395.2|18
1632749660000|2021-09-27 13:34:20|399.35|395.25|399.2|395.1|399.35|395.25|399.15|395.05|15
1632749670000|2021-09-27 13:34:30|399.23|395.13|399.38|395.28|399.46|395.36|399.22|395.12|13
1632749680000|2021-09-27 13:34:40|399.39|395.29|399.42|395.32|399.46|395.36|399.38|395.28|11
1632749690000|2021-09-27 13:34:50|399.43|395.33|399.46|395.36|399.49|395.39|399.41|395.31|15
1632749700000|2021-09-27 13:35:00|399.47|395.37|398.88|394.78|399.47|395.37|398.88|394.78|26
1632749710000|2021-09-27 13:35:10|398.95|394.85|398.85|394.75|398.95|394.85|398.75|394.65|19
1632749720000|2021-09-27 13:35:20|398.79|394.69|398.85|394.75|398.85|394.75|398.7|394.6|15
1632749730000|2021-09-27 13:35:30|398.86|394.76|398.96|394.86|399|394.9|398.84|394.74|11
1632749740000|2021-09-27 13:35:40|398.95|394.85|398.89|394.79|399.04|394.94|398.84|394.74|12
1632749750000|2021-09-27 13:35:50|398.92|394.82|398.63|394.53|398.92|394.82|398.6|394.5|22
1632749760000|2021-09-27 13:36:00|398.62|394.52|398.78|394.68|398.78|394.68|398.6|394.5|14
1632749770000|2021-09-27 13:36:10|398.77|394.67|398.6|394.5|398.77|394.67|398.6|394.5|12
1632749780000|2021-09-27 13:36:20|398.75|394.65|398.67|394.57|398.75|394.65|398.67|394.57|8
1632749790000|2021-09-27 13:36:30|398.6|394.5|398.35|394.25|398.65|394.55|398.3|394.2|18
1632749800000|2021-09-27 13:36:40|398.2|394.1|398.37|394.27|398.37|394.27|398.2|394.1|5
1632749810000|2021-09-27 13:36:50|398.35|394.25|398.44|394.34|398.44|394.34|398.27|394.17|8
1632749820000|2021-09-27 13:37:00|398.41|394.31|398.46|394.36|398.47|394.37|398.38|394.28|13
1632749830000|2021-09-27 13:37:10|398.43|394.33|398.62|394.52|398.63|394.53|398.43|394.33|9
1632749840000|2021-09-27 13:37:20|398.61|394.51|398.85|394.75|398.86|394.76|398.61|394.51|10
1632749850000|2021-09-27 13:37:30|398.8|394.7|398.9|394.8|399.03|394.93|398.79|394.69|15
1632749860000|2021-09-27 13:37:40|398.95|394.85|398.85|394.75|398.95|394.85|398.8|394.7|7
1632749870000|2021-09-27 13:37:50|398.9|394.8|398.69|394.59|398.9|394.8|398.66|394.56|11
1632749880000|2021-09-27 13:38:00|398.66|394.56|398.5|394.4|398.69|394.59|398.5|394.4|15
1632749890000|2021-09-27 13:38:10|398.55|394.45|398.55|394.45|398.61|394.51|398.4|394.3|16
1632749900000|2021-09-27 13:38:20|398.56|394.46|398.34|394.24|398.6|394.5|398.3|394.2|21
1632749910000|2021-09-27 13:38:30|398.35|394.25|398.58|394.48|398.64|394.54|398.3|394.2|19
1632749920000|2021-09-27 13:38:40|398.57|394.47|398.3|394.2|398.57|394.47|398.26|394.16|23
1632749930000|2021-09-27 13:38:50|398.29|394.19|398.25|394.15|398.35|394.25|398.2|394.1|11
1632749940000|2021-09-27 13:39:00|398.3|394.2|398.25|394.15|398.3|394.2|398.08|393.98|14
1632749950000|2021-09-27 13:39:10|398.35|394.25|397.73|393.63|398.35|394.25|397.7|393.6|23
1632749960000|2021-09-27 13:39:20|397.75|393.65|397.74|393.64|397.85|393.75|397.59|393.49|28
1632749970000|2021-09-27 13:39:30|397.71|393.61|398.11|394.01|398.11|394.01|397.71|393.61|26
1632749980000|2021-09-27 13:39:40|398.12|394.02|398.24|394.14|398.26|394.16|398.02|393.92|26
1632749990000|2021-09-27 13:39:50|398.25|394.15|398.39|394.29|398.39|394.29|398.22|394.12|18
1632750000000|2021-09-27 13:40:00|398.38|394.28|398.39|394.29|398.55|394.45|398.35|394.25|18
1632750010000|2021-09-27 13:40:10|398.37|394.27|398.29|394.19|398.45|394.35|398.24|394.14|23
1632750020000|2021-09-27 13:40:20|398.23|394.13|397.89|393.79|398.3|394.2|397.89|393.79|21
1632750030000|2021-09-27 13:40:30|397.96|393.86|397.65|393.55|397.96|393.86|397.6|393.5|29
1632750040000|2021-09-27 13:40:40|397.67|393.57|398.04|393.94|398.04|393.94|397.66|393.56|16
1632750050000|2021-09-27 13:40:50|398.05|393.95|398.2|394.1|398.35|394.25|398.03|393.93|19
1632750060000|2021-09-27 13:41:00|398.25|394.15|398.39|394.29|398.4|394.3|398.2|394.1|18
1632750070000|2021-09-27 13:41:10|398.37|394.27|398.35|394.25|398.4|394.3|398.3|394.2|15
1632750080000|2021-09-27 13:41:20|398.36|394.26|398.43|394.33|398.52|394.42|398.34|394.24|21
1632750090000|2021-09-27 13:41:30|398.49|394.39|398.2|394.1|398.65|394.55|398.2|394.1|20
1632750100000|2021-09-27 13:41:40|398.17|394.07|397.85|393.75|398.17|394.07|397.77|393.67|18
1632750110000|2021-09-27 13:41:50|397.86|393.76|398.13|394.03|398.23|394.13|397.86|393.76|22
1632750120000|2021-09-27 13:42:00|398.14|394.04|398.05|393.95|398.34|394.24|398|393.9|27
1632750130000|2021-09-27 13:42:10|397.92|393.82|398.15|394.05|398.2|394.1|397.9|393.8|17
1632750140000|2021-09-27 13:42:20|398.23|394.13|398.22|394.12|398.38|394.28|398.2|394.1|11
1632750150000|2021-09-27 13:42:30|398.23|394.13|398.54|394.44|398.54|394.44|398.19|394.09|17
1632750160000|2021-09-27 13:42:40|398.5|394.4|398.69|394.59|398.76|394.66|398.5|394.4|14
1632750170000|2021-09-27 13:42:50|398.7|394.6|398.88|394.78|398.99|394.89|398.61|394.51|20
1632750180000|2021-09-27 13:43:00|399|394.9|399.05|394.95|399.05|394.95|399|394.9|2
1632750190000|2021-09-27 13:43:10|399|394.9|399.34|395.24|399.34|395.24|398.85|394.75|21
1632750200000|2021-09-27 13:43:20|399.31|395.21|399.27|395.17|399.42|395.32|399.2|395.1|22
1632750210000|2021-09-27 13:43:30|399.28|395.18|398.95|394.85|399.39|395.29|398.95|394.85|18
1632750220000|2021-09-27 13:43:40|398.98|394.88|398.98|394.88|399.06|394.96|398.93|394.83|16
1632750230000|2021-09-27 13:43:50|399|394.9|399|394.9|399.06|394.96|399|394.9|12
1632750240000|2021-09-27 13:44:00|399.01|394.91|398.8|394.7|399.06|394.96|398.75|394.65|21
1632750250000|2021-09-27 13:44:10|398.78|394.68|398.69|394.59|398.78|394.68|398.68|394.58|8
1632750260000|2021-09-27 13:44:20|398.7|394.6|398.67|394.57|398.7|394.6|398.66|394.56|4
1632750270000|2021-09-27 13:44:30|398.65|394.55|398.62|394.52|398.65|394.55|398.62|394.52|3
1632750280000|2021-09-27 13:44:40|398.6|394.5|398.48|394.38|398.6|394.5|398.47|394.37|8
1632750290000|2021-09-27 13:44:50|398.45|394.35|398.43|394.33|398.51|394.41|398.4|394.3|17
1632750300000|2021-09-27 13:45:00|398.47|394.37|398.04|393.94|398.47|394.37|398.04|393.94|21
1632750310000|2021-09-27 13:45:10|398|393.9|398.17|394.07|398.26|394.16|398|393.9|19
1632750320000|2021-09-27 13:45:20|398.24|394.14|398.72|394.62|398.72|394.62|398.2|394.1|21
1632750330000|2021-09-27 13:45:30|398.7|394.6|398.74|394.64|398.9|394.8|398.63|394.53|17
1632750340000|2021-09-27 13:45:40|398.73|394.63|398.87|394.77|398.9|394.8|398.7|394.6|8
1632750350000|2021-09-27 13:45:50|398.93|394.83|398.96|394.86|399.05|394.95|398.93|394.83|14
1632750360000|2021-09-27 13:46:00|398.99|394.89|399.05|394.95|399.13|395.03|398.93|394.83|23
1632750370000|2021-09-27 13:46:10|399.06|394.96|399.17|395.07|399.26|395.16|399.06|394.96|16
1632750380000|2021-09-27 13:46:20|399.14|395.04|399.17|395.07|399.19|395.09|399.1|395|9
1632750390000|2021-09-27 13:46:30|399.29|395.19|399.25|395.15|399.34|395.24|399.25|395.15|8
1632750400000|2021-09-27 13:46:40|399.1|395|398.95|394.85|399.16|395.06|398.9|394.8|12
1632750410000|2021-09-27 13:46:50|398.9|394.8|398.97|394.87|399|394.9|398.85|394.75|14
1632750420000|2021-09-27 13:47:00|398.99|394.89|399.11|395.01|399.24|395.14|398.97|394.87|21
1632750430000|2021-09-27 13:47:10|399.08|394.98|398.58|394.48|399.08|394.98|398.58|394.48|17
1632750440000|2021-09-27 13:47:20|398.59|394.49|398.8|394.7|398.8|394.7|398.59|394.49|10
1632750450000|2021-09-27 13:47:30|398.76|394.66|398.84|394.74|398.85|394.75|398.74|394.64|18
1632750460000|2021-09-27 13:47:40|398.87|394.77|398.81|394.71|398.87|394.77|398.81|394.71|6
1632750470000|2021-09-27 13:47:50|398.8|394.7|398.8|394.7|399.05|394.95|398.8|394.7|18
1632750480000|2021-09-27 13:48:00|398.82|394.72|398.82|394.72|398.86|394.76|398.8|394.7|11
1632750490000|2021-09-27 13:48:10|398.83|394.73|398.92|394.82|398.92|394.82|398.83|394.73|8
1632750500000|2021-09-27 13:48:20|398.9|394.8|398.92|394.82|398.95|394.85|398.9|394.8|4
1632750510000|2021-09-27 13:48:30|398.93|394.83|398.98|394.88|398.98|394.88|398.8|394.7|12
1632750520000|2021-09-27 13:48:40|398.97|394.87|399.02|394.92|399.12|395.02|398.97|394.87|10
1632750530000|2021-09-27 13:48:50|399.06|394.96|399.15|395.05|399.24|395.14|399.02|394.92|15
1632750540000|2021-09-27 13:49:00|399.19|395.09|399.15|395.05|399.25|395.15|399.14|395.04|14
1632750550000|2021-09-27 13:49:10|399.16|395.06|399.1|395|399.24|395.14|399.1|395|12
1632750560000|2021-09-27 13:49:20|399.11|395.01|399.07|394.97|399.2|395.1|399.05|394.95|17
1632750570000|2021-09-27 13:49:30|399.05|394.95|399.14|395.04|399.17|395.07|399.05|394.95|5
1632750580000|2021-09-27 13:49:40|399.19|395.09|399.08|394.98|399.21|395.11|399.08|394.98|8
1632750590000|2021-09-27 13:49:50|399.16|395.06|399.15|395.05|399.19|395.09|399.14|395.04|8
1632750600000|2021-09-27 13:50:00|399|394.9|398.99|394.89|399.01|394.91|398.9|394.8|12
1632750610000|2021-09-27 13:50:10|399|394.9|399|394.9|399|394.9|398.95|394.85|7
1632750620000|2021-09-27 13:50:20|399.01|394.91|398.99|394.89|399.01|394.91|398.89|394.79|13
1632750630000|2021-09-27 13:50:30|398.89|394.79|398.99|394.89|398.99|394.89|398.89|394.79|6
1632750640000|2021-09-27 13:50:40|399.07|394.97|399.15|395.05|399.17|395.07|399.06|394.96|17
1632750650000|2021-09-27 13:50:50|399.08|394.98|398.99|394.89|399.09|394.99|398.94|394.84|10
1632750660000|2021-09-27 13:51:00|399|394.9|398.9|394.8|399.09|394.99|398.85|394.75|20
1632750670000|2021-09-27 13:51:10|398.93|394.83|399.1|395|399.19|395.09|398.9|394.8|15
1632750680000|2021-09-27 13:51:20|399.19|395.09|399.15|395.05|399.26|395.16|399.08|394.98|21
1632750690000|2021-09-27 13:51:30|399.16|395.06|399.21|395.11|399.21|395.11|399.07|394.97|13
1632750700000|2021-09-27 13:51:40|399.15|395.05|399.22|395.12|399.22|395.12|399.11|395.01|9
1632750710000|2021-09-27 13:51:50|399.18|395.08|399.25|395.15|399.25|395.15|399.14|395.04|16
1632750720000|2021-09-27 13:52:00|399.28|395.18|399.31|395.21|399.34|395.24|399.2|395.1|16
1632750730000|2021-09-27 13:52:10|399.29|395.19|399.28|395.18|399.33|395.23|399.26|395.16|8
1632750740000|2021-09-27 13:52:20|399.33|395.23|399.25|395.15|399.36|395.26|399.25|395.15|11
1632750750000|2021-09-27 13:52:30|399.26|395.16|399.38|395.28|399.39|395.29|399.26|395.16|12
1632750760000|2021-09-27 13:52:40|399.42|395.32|399.46|395.36|399.46|395.36|399.39|395.29|11
1632750770000|2021-09-27 13:52:50|399.4|395.3|399.6|395.5|399.76|395.66|399.4|395.3|16
1632750780000|2021-09-27 13:53:00|399.67|395.57|399.72|395.62|399.76|395.66|399.67|395.57|15
1632750790000|2021-09-27 13:53:10|399.79|395.69|399.85|395.75|399.85|395.75|399.71|395.61|7
1632750800000|2021-09-27 13:53:20|399.86|395.76|399.78|395.68|399.86|395.76|399.75|395.65|7
1632750810000|2021-09-27 13:53:30|399.79|395.69|399.75|395.65|399.81|395.71|399.7|395.6|12
1632750820000|2021-09-27 13:53:40|399.77|395.67|399.73|395.63|399.77|395.67|399.67|395.57|13
1632750830000|2021-09-27 13:53:50|399.71|395.61|399.7|395.6|399.75|395.65|399.65|395.55|8
1632750840000|2021-09-27 13:54:00|399.75|395.65|399.56|395.46|399.75|395.65|399.52|395.42|14
1632750850000|2021-09-27 13:54:10|399.55|395.45|399.59|395.49|399.6|395.5|399.45|395.35|13
1632750860000|2021-09-27 13:54:20|399.64|395.54|399.7|395.6|399.77|395.67|399.56|395.46|15
1632750870000|2021-09-27 13:54:30|399.71|395.61|399.8|395.7|399.85|395.75|399.71|395.61|9
1632750880000|2021-09-27 13:54:40|399.81|395.71|399.83|395.73|399.84|395.74|399.81|395.71|8
1632750890000|2021-09-27 13:54:50|399.85|395.75|400|395.9|400|395.9|399.75|395.65|17
1632750900000|2021-09-27 13:55:00|400.02|395.92|400.16|396.06|400.16|396.06|400|395.9|16
1632750910000|2021-09-27 13:55:10|400.15|396.05|400.22|396.12|400.25|396.15|400.13|396.03|11
1632750920000|2021-09-27 13:55:20|400.23|396.13|400.05|395.95|400.25|396.15|400|395.9|14
1632750930000|2021-09-27 13:55:30|400.01|395.91|400.15|396.05|400.15|396.05|400|395.9|13
1632750940000|2021-09-27 13:55:40|400.14|396.04|400.3|396.2|400.4|396.3|400.04|395.94|18
1632750950000|2021-09-27 13:55:50|400.34|396.24|400.4|396.3|400.43|396.33|400.34|396.24|11
1632750960000|2021-09-27 13:56:00|400.35|396.25|400.24|396.14|400.41|396.31|400.1|396|21
1632750970000|2021-09-27 13:56:10|400.26|396.16|400.37|396.27|400.39|396.29|400.26|396.16|15
1632750980000|2021-09-27 13:56:20|400.36|396.26|400.35|396.25|400.48|396.38|400.27|396.17|24
1632750990000|2021-09-27 13:56:30|400.36|396.26|400.15|396.05|400.36|396.26|400.15|396.05|17
1632751000000|2021-09-27 13:56:40|400.16|396.06|400.26|396.16|400.26|396.16|400.1|396|9
1632751010000|2021-09-27 13:56:50|400.25|396.15|400.18|396.08|400.25|396.15|400.18|396.08|9
1632751020000|2021-09-27 13:57:00|400.24|396.14|400.25|396.15|400.3|396.2|400.22|396.12|10
1632751030000|2021-09-27 13:57:10|400.24|396.14|400.12|396.02|400.32|396.22|400.1|396|19
1632751040000|2021-09-27 13:57:20|400.1|396|400.2|396.1|400.21|396.11|400.1|396|12
1632751050000|2021-09-27 13:57:30|400.21|396.11|400.1|396|400.27|396.17|400.1|396|15
1632751060000|2021-09-27 13:57:40|400.11|396.01|400.25|396.15|400.3|396.2|400.1|396|15
1632751070000|2021-09-27 13:57:50|400.24|396.14|400.45|396.35|400.45|396.35|400.24|396.14|14
1632751080000|2021-09-27 13:58:00|400.4|396.3|400.25|396.15|400.4|396.3|400.2|396.1|11
1632751090000|2021-09-27 13:58:10|400.17|396.07|400.2|396.1|400.26|396.16|400.1|396|14
1632751100000|2021-09-27 13:58:20|400.1|396|400.1|396|400.15|396.05|400.09|395.99|11
1632751110000|2021-09-27 13:58:30|400.09|395.99|400.2|396.1|400.2|396.1|400.09|395.99|11
1632751120000|2021-09-27 13:58:40|400.14|396.04|400.1|396|400.21|396.11|400.1|396|9
1632751130000|2021-09-27 13:58:50|400.15|396.05|400.15|396.05|400.2|396.1|400.1|396|5
1632751140000|2021-09-27 13:59:00|400.14|396.04|399.9|395.8|400.15|396.05|399.9|395.8|13
1632751150000|2021-09-27 13:59:10|399.92|395.82|399.85|395.75|399.92|395.82|399.8|395.7|16
1632751160000|2021-09-27 13:59:20|399.81|395.71|399.99|395.89|399.99|395.89|399.8|395.7|14
1632751170000|2021-09-27 13:59:30|399.91|395.81|399.96|395.86|399.96|395.86|399.91|395.81|2
1632751180000|2021-09-27 13:59:40|399.89|395.79|399.99|395.89|400|395.9|399.89|395.79|6
1632751190000|2021-09-27 13:59:50|400.01|395.91|399.86|395.76|400.02|395.92|399.86|395.76|11
1632751200000|2021-09-27 14:00:00|399.85|395.75|399.13|395.03|399.85|395.75|399.13|395.03|28
1632751210000|2021-09-27 14:00:10|399.05|394.95|398.67|394.57|399.13|395.03|398.67|394.57|20
1632751220000|2021-09-27 14:00:20|398.72|394.62|398.72|394.62|398.76|394.66|398.64|394.54|19
1632751230000|2021-09-27 14:00:30|398.73|394.63|398.85|394.75|398.86|394.76|398.72|394.62|14
1632751240000|2021-09-27 14:00:40|398.86|394.76|399.31|395.21|399.31|395.21|398.85|394.75|27
1632751250000|2021-09-27 14:00:50|399.33|395.23|399.19|395.09|399.4|395.3|399.19|395.09|14
1632751260000|2021-09-27 14:01:00|399.21|395.11|399.22|395.12|399.26|395.16|399.17|395.07|11
1632751270000|2021-09-27 14:01:10|399.23|395.13|398.75|394.65|399.25|395.15|398.75|394.65|19
1632751280000|2021-09-27 14:01:20|398.77|394.67|398.55|394.45|398.78|394.68|398.49|394.39|17
1632751290000|2021-09-27 14:01:30|398.7|394.6|398.52|394.42|398.7|394.6|398.52|394.42|17
1632751300000|2021-09-27 14:01:40|398.57|394.47|398.65|394.55|398.7|394.6|398.54|394.44|9
1632751310000|2021-09-27 14:01:50|398.68|394.58|398.75|394.65|398.75|394.65|398.65|394.55|13
1632751320000|2021-09-27 14:02:00|398.7|394.6|398.6|394.5|398.7|394.6|398.58|394.48|9
1632751330000|2021-09-27 14:02:10|398.59|394.49|398.7|394.6|398.7|394.6|398.57|394.47|14
1632751340000|2021-09-27 14:02:20|398.74|394.64|398.94|394.84|398.98|394.88|398.74|394.64|22
1632751350000|2021-09-27 14:02:30|398.92|394.82|398.87|394.77|399.03|394.93|398.78|394.68|21
1632751360000|2021-09-27 14:02:40|398.89|394.79|398.82|394.72|398.96|394.86|398.77|394.67|19
1632751370000|2021-09-27 14:02:50|398.83|394.73|398.93|394.83|398.94|394.84|398.83|394.73|13
1632751380000|2021-09-27 14:03:00|398.95|394.85|398.81|394.71|398.95|394.85|398.79|394.69|9
1632751390000|2021-09-27 14:03:10|398.82|394.72|398.75|394.65|398.84|394.74|398.75|394.65|8
1632751400000|2021-09-27 14:03:20|398.77|394.67|398.81|394.71|398.85|394.75|398.76|394.66|7
1632751410000|2021-09-27 14:03:30|398.82|394.72|398.8|394.7|398.84|394.74|398.8|394.7|15
1632751420000|2021-09-27 14:03:40|398.81|394.71|398.86|394.76|398.86|394.76|398.81|394.71|6
1632751430000|2021-09-27 14:03:50|398.85|394.75|398.8|394.7|398.86|394.76|398.8|394.7|13
1632751440000|2021-09-27 14:04:00|398.81|394.71|398.75|394.65|398.81|394.71|398.75|394.65|7
1632751450000|2021-09-27 14:04:10|398.7|394.6|398.87|394.77|398.9|394.8|398.7|394.6|9
1632751460000|2021-09-27 14:04:20|398.85|394.75|398.75|394.65|399.05|394.95|398.75|394.65|17
1632751470000|2021-09-27 14:04:30|398.79|394.69|398.93|394.83|398.93|394.83|398.79|394.69|11
1632751480000|2021-09-27 14:04:40|398.94|394.84|398.98|394.88|398.98|394.88|398.79|394.69|16
1632751490000|2021-09-27 14:04:50|398.97|394.87|399.1|395|399.15|395.05|398.93|394.83|20
1632751500000|2021-09-27 14:05:00|399.08|394.98|399.12|395.02|399.18|395.08|399.03|394.93|13
1632751510000|2021-09-27 14:05:10|399.16|395.06|399.28|395.18|399.29|395.19|399.1|395|8
1632751520000|2021-09-27 14:05:20|399.33|395.23|399.31|395.21|399.36|395.26|399.28|395.18|12
1632751530000|2021-09-27 14:05:30|399.36|395.26|399.44|395.34|399.44|395.34|399.35|395.25|10
1632751540000|2021-09-27 14:05:40|399.4|395.3|399.6|395.5|399.6|395.5|399.4|395.3|14
1632751550000|2021-09-27 14:05:50|399.55|395.45|399.5|395.4|399.57|395.47|399.47|395.37|14
1632751560000|2021-09-27 14:06:00|399.48|395.38|399.64|395.54|399.75|395.65|399.48|395.38|14
1632751570000|2021-09-27 14:06:10|399.66|395.56|399.55|395.45|399.66|395.56|399.55|395.45|3
1632751580000|2021-09-27 14:06:20|399.61|395.51|399.76|395.66|399.76|395.66|399.61|395.51|8
1632751590000|2021-09-27 14:06:30|399.7|395.6|399.61|395.51|399.72|395.62|399.61|395.51|5
1632751600000|2021-09-27 14:06:40|399.71|395.61|399.89|395.79|399.89|395.79|399.7|395.6|19
1632751610000|2021-09-27 14:06:50|399.99|395.89|400.09|395.99|400.11|396.01|399.95|395.85|12
1632751620000|2021-09-27 14:07:00|400.1|396|400.45|396.35|400.52|396.42|400.1|396|22
1632751630000|2021-09-27 14:07:10|400.37|396.27|400.55|396.45|400.61|396.51|400.37|396.27|19
1632751640000|2021-09-27 14:07:20|400.62|396.52|400.65|396.55|400.66|396.56|400.55|396.45|17
1632751650000|2021-09-27 14:07:30|400.6|396.5|400.6|396.5|400.6|396.5|400.5|396.4|8
1632751660000|2021-09-27 14:07:40|400.65|396.55|400.65|396.55|400.71|396.61|400.59|396.49|9
1632751670000|2021-09-27 14:07:50|400.68|396.58|400.65|396.55|400.79|396.69|400.65|396.55|16
1632751680000|2021-09-27 14:08:00|400.64|396.54|400.45|396.35|400.65|396.55|400.4|396.3|12
1632751690000|2021-09-27 14:08:10|400.4|396.3|400.34|396.24|400.4|396.3|400.25|396.15|12
1632751700000|2021-09-27 14:08:20|400.3|396.2|400.46|396.36|400.49|396.39|400.29|396.19|16
1632751710000|2021-09-27 14:08:30|400.44|396.34|400.44|396.34|400.46|396.36|400.44|396.34|9
1632751720000|2021-09-27 14:08:40|400.45|396.35|400.54|396.44|400.56|396.46|400.42|396.32|9
1632751730000|2021-09-27 14:08:50|400.53|396.43|400.45|396.35|400.55|396.45|400.45|396.35|6
1632751740000|2021-09-27 14:09:00|400.46|396.36|400.51|396.41|400.53|396.43|400.46|396.36|7
1632751750000|2021-09-27 14:09:10|400.53|396.43|400.54|396.44|400.54|396.44|400.5|396.4|6
1632751760000|2021-09-27 14:09:20|400.61|396.51|400.52|396.42|400.65|396.55|400.5|396.4|9
1632751770000|2021-09-27 14:09:30|400.5|396.4|400.52|396.42|400.6|396.5|400.5|396.4|9
1632751780000|2021-09-27 14:09:40|400.55|396.45|400.6|396.5|400.6|396.5|400.55|396.45|4
1632751790000|2021-09-27 14:09:50|400.57|396.47|400.36|396.26|400.57|396.47|400.36|396.26|11
1632751800000|2021-09-27 14:10:00|400.32|396.22|400.34|396.24|400.36|396.26|400.25|396.15|6
1632751810000|2021-09-27 14:10:10|400.35|396.25|400.2|396.1|400.36|396.26|400.2|396.1|12
1632751820000|2021-09-27 14:10:20|400.19|396.09|400.17|396.07|400.19|396.09|400.1|396|5
1632751830000|2021-09-27 14:10:30|400.25|396.15|400.2|396.1|400.25|396.15|400.15|396.05|11
1632751850000|2021-09-27 14:10:50|400.3|396.2|400.27|396.17|400.4|396.3|400.27|396.17|11
1632751860000|2021-09-27 14:11:00|400.3|396.2|400.15|396.05|400.3|396.2|400.15|396.05|3
1632751870000|2021-09-27 14:11:10|400.21|396.11|400.2|396.1|400.3|396.2|400.18|396.08|5
1632751880000|2021-09-27 14:11:20|400.15|396.05|400|395.9|400.15|396.05|399.98|395.88|14
1632751890000|2021-09-27 14:11:30|399.95|395.85|399.99|395.89|400|395.9|399.93|395.83|6
1632751900000|2021-09-27 14:11:40|400|395.9|399.97|395.87|400|395.9|399.97|395.87|9
1632751910000|2021-09-27 14:11:50|399.94|395.84|399.95|395.85|400|395.9|399.94|395.84|4
1632751920000|2021-09-27 14:12:00|399.98|395.88|400|395.9|400.05|395.95|399.98|395.88|6
1632751930000|2021-09-27 14:12:10|400.09|395.99|400.25|396.15|400.26|396.16|400.01|395.91|16
1632751940000|2021-09-27 14:12:20|400.19|396.09|400.05|395.95|400.19|396.09|400.05|395.95|11
1632751950000|2021-09-27 14:12:30|400.04|395.94|400.06|395.96|400.06|395.96|400.03|395.93|4
1632751960000|2021-09-27 14:12:40|400.05|395.95|399.98|395.88|400.05|395.95|399.97|395.87|10
1632751970000|2021-09-27 14:12:50|399.97|395.87|399.94|395.84|399.98|395.88|399.94|395.84|10
1632751980000|2021-09-27 14:13:00|399.96|395.86|399.94|395.84|399.97|395.87|399.94|395.84|10
1632751990000|2021-09-27 14:13:10|399.97|395.87|400.05|395.95|400.05|395.95|399.97|395.87|5
1632752000000|2021-09-27 14:13:20|400.04|395.94|400.22|396.12|400.22|396.12|400|395.9|7
1632752010000|2021-09-27 14:13:30|400.2|396.1|400.1|396|400.2|396.1|400.1|396|6
1632752020000|2021-09-27 14:13:40|400.14|396.04|400.36|396.26|400.36|396.26|400.13|396.03|13
1632752030000|2021-09-27 14:13:50|400.32|396.22|400.38|396.28|400.38|396.28|400.32|396.22|7
1632752040000|2021-09-27 14:14:00|400.37|396.27|400.44|396.34|400.51|396.41|400.37|396.27|10
1632752050000|2021-09-27 14:14:10|400.43|396.33|400.44|396.34|400.49|396.39|400.43|396.33|5
1632752060000|2021-09-27 14:14:20|400.33|396.23|400.23|396.13|400.34|396.24|400.15|396.05|14
1632752070000|2021-09-27 14:14:30|400.18|396.08|400.13|396.03|400.23|396.13|400.13|396.03|8
1632752080000|2021-09-27 14:14:40|400.27|396.17|400.24|396.14|400.27|396.17|400.12|396.02|7
1632752090000|2021-09-27 14:14:50|400.23|396.13|400.2|396.1|400.25|396.15|400.2|396.1|4
1632752100000|2021-09-27 14:15:00|400.26|396.16|400.23|396.13|400.26|396.16|400.23|396.13|6
1632752110000|2021-09-27 14:15:10|400.2|396.1|400.4|396.3|400.42|396.32|400.12|396.02|17
1632752120000|2021-09-27 14:15:20|400.42|396.32|400.44|396.34|400.51|396.41|400.4|396.3|10
1632752130000|2021-09-27 14:15:30|400.42|396.32|400.4|396.3|400.42|396.32|400.4|396.3|4
1632752140000|2021-09-27 14:15:40|400.43|396.33|400.48|396.38|400.52|396.42|400.43|396.33|5
1632752150000|2021-09-27 14:15:50|400.45|396.35|400.44|396.34|400.52|396.42|400.42|396.32|13
1632752160000|2021-09-27 14:16:00|400.39|396.29|400.42|396.32|400.5|396.4|400.38|396.28|11
1632752170000|2021-09-27 14:16:10|400.43|396.33|400.44|396.34|400.53|396.43|400.4|396.3|12
1632752180000|2021-09-27 14:16:20|400.45|396.35|400.48|396.38|400.52|396.42|400.44|396.34|5
1632752190000|2021-09-27 14:16:30|400.49|396.39|400.52|396.42|400.52|396.42|400.44|396.34|6
1632752200000|2021-09-27 14:16:40|400.53|396.43|400.5|396.4|400.62|396.52|400.45|396.35|7
1632752210000|2021-09-27 14:16:50|400.53|396.43|400.53|396.43|400.53|396.43|400.53|396.43|1
1632752220000|2021-09-27 14:17:00|400.55|396.45|400.57|396.47|400.66|396.56|400.52|396.42|14
1632752230000|2021-09-27 14:17:10|400.6|396.5|400.48|396.38|400.6|396.5|400.47|396.37|6
1632752240000|2021-09-27 14:17:20|400.5|396.4|400.6|396.5|400.63|396.53|400.5|396.4|5
1632752250000|2021-09-27 14:17:30|400.5|396.4|400.5|396.4|400.52|396.42|400.45|396.35|6
1632752260000|2021-09-27 14:17:40|400.48|396.38|400.46|396.36|400.56|396.46|400.45|396.35|13
1632752270000|2021-09-27 14:17:50|400.48|396.38|400.36|396.26|400.48|396.38|400.35|396.25|10
1632752290000|2021-09-27 14:18:10|400.35|396.25|400.21|396.11|400.35|396.25|400.15|396.05|5
1632752300000|2021-09-27 14:18:20|400.19|396.09|399.87|395.77|400.19|396.09|399.86|395.76|12
1632752310000|2021-09-27 14:18:30|399.85|395.75|399.8|395.7|399.86|395.76|399.75|395.65|13
1632752320000|2021-09-27 14:18:40|399.81|395.71|400|395.9|400.11|396.01|399.81|395.71|14
1632752330000|2021-09-27 14:18:50|400.02|395.92|399.86|395.76|400.02|395.92|399.8|395.7|11
1632752340000|2021-09-27 14:19:00|399.84|395.74|399.8|395.7|399.84|395.74|399.8|395.7|2
1632752350000|2021-09-27 14:19:10|399.79|395.69|399.82|395.72|399.85|395.75|399.79|395.69|9
1632752360000|2021-09-27 14:19:20|399.8|395.7|399.8|395.7|399.82|395.72|399.8|395.7|3
1632752370000|2021-09-27 14:19:30|399.75|395.65|399.44|395.34|399.75|395.65|399.41|395.31|15
1632752380000|2021-09-27 14:19:40|399.43|395.33|399.59|395.49|399.59|395.49|399.43|395.33|15
1632752390000|2021-09-27 14:19:50|399.6|395.5|399.5|395.4|399.6|395.5|399.5|395.4|3
1632752400000|2021-09-27 14:20:00|399.47|395.37|399.4|395.3|399.53|395.43|399.4|395.3|4
1632752410000|2021-09-27 14:20:10|399.41|395.31|399.5|395.4|399.52|395.42|399.36|395.26|19
1632752420000|2021-09-27 14:20:20|399.51|395.41|399.51|395.41|399.51|395.41|399.46|395.36|4
1632752430000|2021-09-27 14:20:30|399.5|395.4|399.6|395.5|399.6|395.5|399.5|395.4|11
1632752440000|2021-09-27 14:20:40|399.59|395.49|399.56|395.46|399.59|395.49|399.56|395.46|3
1632752450000|2021-09-27 14:20:50|399.61|395.51|399.65|395.55|399.65|395.55|399.6|395.5|8
1632752460000|2021-09-27 14:21:00|399.62|395.52|399.63|395.53|399.64|395.54|399.6|395.5|7
1632752470000|2021-09-27 14:21:10|399.61|395.51|399.61|395.51|399.64|395.54|399.61|395.51|3
1632752480000|2021-09-27 14:21:20|399.64|395.54|399.61|395.51|399.64|395.54|399.61|395.51|5
1632752490000|2021-09-27 14:21:30|399.62|395.52|399.62|395.52|399.62|395.52|399.61|395.51|5
1632752500000|2021-09-27 14:21:40|399.61|395.51|399.61|395.51|399.61|395.51|399.58|395.48|10
1632752510000|2021-09-27 14:21:50|399.6|395.5|399.4|395.3|399.6|395.5|399.4|395.3|11
1632752520000|2021-09-27 14:22:00|399.42|395.32|399.22|395.12|399.43|395.33|399.22|395.12|12
1632752530000|2021-09-27 14:22:10|399.23|395.13|398.9|394.8|399.24|395.14|398.83|394.73|20
1632752540000|2021-09-27 14:22:20|398.91|394.81|399.21|395.11|399.21|395.11|398.9|394.8|15
1632752550000|2021-09-27 14:22:30|399.22|395.12|399.72|395.62|399.72|395.62|399.22|395.12|14
1632752560000|2021-09-27 14:22:40|399.74|395.64|399.65|395.55|399.75|395.65|399.65|395.55|6
1632752570000|2021-09-27 14:22:50|399.66|395.56|399.53|395.43|399.69|395.59|399.53|395.43|14
1632752580000|2021-09-27 14:23:00|399.54|395.44|399.52|395.42|399.54|395.44|399.49|395.39|9
1632752590000|2021-09-27 14:23:10|399.5|395.4|399.31|395.21|399.5|395.4|399.3|395.2|12
1632752600000|2021-09-27 14:23:20|399.33|395.23|399.23|395.13|399.33|395.23|399.23|395.13|12
1632752610000|2021-09-27 14:23:30|399.2|395.1|399.21|395.11|399.21|395.11|399.19|395.09|3
1632752620000|2021-09-27 14:23:40|399.17|395.07|399.43|395.33|399.43|395.33|399.12|395.02|21
1632752630000|2021-09-27 14:23:50|399.44|395.34|399.44|395.34|399.45|395.35|399.44|395.34|3
1632752640000|2021-09-27 14:24:00|399.48|395.38|399.97|395.87|399.97|395.87|399.48|395.38|15
1632752650000|2021-09-27 14:24:10|400.05|395.95|400.34|396.24|400.36|396.26|400.02|395.92|14
1632752660000|2021-09-27 14:24:20|400.33|396.23|400.3|396.2|400.33|396.23|400.3|396.2|4
1632752670000|2021-09-27 14:24:30|400.29|396.19|400.25|396.15|400.31|396.21|400.25|396.15|8
1632752680000|2021-09-27 14:24:40|400.2|396.1|400.22|396.12|400.27|396.17|400.2|396.1|7
1632752690000|2021-09-27 14:24:50|400.2|396.1|400.28|396.18|400.28|396.18|400.2|396.1|5
1632752700000|2021-09-27 14:25:00|400.27|396.17|400.38|396.28|400.38|396.28|400.27|396.17|12
1632752710000|2021-09-27 14:25:10|400.35|396.25|400.32|396.22|400.36|396.26|400.32|396.22|11
1632752720000|2021-09-27 14:25:20|400.33|396.23|400.44|396.34|400.48|396.38|400.32|396.22|13
1632752730000|2021-09-27 14:25:30|400.48|396.38|400.49|396.39|400.49|396.39|400.4|396.3|11
1632752740000|2021-09-27 14:25:40|400.47|396.37|400.53|396.43|400.53|396.43|400.41|396.31|14
1632752750000|2021-09-27 14:25:50|400.47|396.37|400.5|396.4|400.51|396.41|400.47|396.37|8
1632752760000|2021-09-27 14:26:00|400.51|396.41|400.54|396.44|400.54|396.44|400.5|396.4|4
1632752770000|2021-09-27 14:26:10|400.55|396.45|400.56|396.46|400.57|396.47|400.47|396.37|15
1632752780000|2021-09-27 14:26:20|400.58|396.48|400.52|396.42|400.58|396.48|400.52|396.42|4
1632752790000|2021-09-27 14:26:30|400.54|396.44|400.5|396.4|400.56|396.46|400.5|396.4|8
1632752810000|2021-09-27 14:26:50|400.49|396.39|400.46|396.36|400.49|396.39|400.46|396.36|3
1632752820000|2021-09-27 14:27:00|400.45|396.35|400.53|396.43|400.55|396.45|400.44|396.34|20
1632752830000|2021-09-27 14:27:10|400.55|396.45|400.61|396.51|400.61|396.51|400.53|396.43|6
1632752840000|2021-09-27 14:27:20|400.62|396.52|400.65|396.55|400.67|396.57|400.59|396.49|15
1632752850000|2021-09-27 14:27:30|400.62|396.52|400.71|396.61|400.72|396.62|400.62|396.52|6
1632752860000|2021-09-27 14:27:40|400.62|396.52|400.59|396.49|400.63|396.53|400.55|396.45|16
1632752870000|2021-09-27 14:27:50|400.6|396.5|400.74|396.64|400.77|396.67|400.59|396.49|9
1632752880000|2021-09-27 14:28:00|400.72|396.62|399.23|395.13|400.76|396.66|399.23|395.13|23
1632752890000|2021-09-27 14:28:10|399.24|395.14|399.08|394.98|399.24|395.14|399.08|394.98|15
1632752900000|2021-09-27 14:28:20|399.1|395|399.62|395.52|399.63|395.53|399.09|394.99|19
1632752910000|2021-09-27 14:28:30|399.55|395.45|399.64|395.54|399.69|395.59|399.55|395.45|20
1632752920000|2021-09-27 14:28:40|399.65|395.55|399.55|395.45|399.77|395.67|399.52|395.42|17
1632752930000|2021-09-27 14:28:50|399.53|395.43|399.63|395.53|399.65|395.55|399.52|395.42|11
1632752940000|2021-09-27 14:29:00|399.65|395.55|399.68|395.58|399.73|395.63|399.54|395.44|25
1632752950000|2021-09-27 14:29:10|399.69|395.59|399.87|395.77|399.87|395.77|399.68|395.58|12
1632752960000|2021-09-27 14:29:20|399.88|395.78|399.89|395.79|399.9|395.8|399.88|395.78|4
1632752970000|2021-09-27 14:29:30|399.92|395.82|400.03|395.93|400.04|395.94|399.9|395.8|11
1632752980000|2021-09-27 14:29:40|400.05|395.95|400.13|396.03|400.13|396.03|400.05|395.95|4
1632752990000|2021-09-27 14:29:50|400.07|395.97|400.03|395.93|400.07|395.97|400.03|395.93|6
1632753000000|2021-09-27 14:30:00|400.13|396.03|400|395.9|400.13|396.03|399.9|395.8|8
1632753010000|2021-09-27 14:30:10|399.95|395.85|399.9|395.8|399.95|395.85|399.83|395.73|7
1632753020000|2021-09-27 14:30:20|399.94|395.84|400|395.9|400|395.9|399.9|395.8|9
1632753030000|2021-09-27 14:30:30|399.95|395.85|399.95|395.85|399.99|395.89|399.95|395.85|5
1632753040000|2021-09-27 14:30:40|400.03|395.93|400|395.9|400.05|395.95|400|395.9|8
1632753050000|2021-09-27 14:30:50|399.97|395.87|399.9|395.8|399.97|395.87|399.9|395.8|6
1632753060000|2021-09-27 14:31:00|399.85|395.75|399.49|395.39|399.9|395.8|399.48|395.38|12
1632753070000|2021-09-27 14:31:10|399.55|395.45|399.65|395.55|399.65|395.55|399.54|395.44|9
1632753080000|2021-09-27 14:31:20|399.59|395.49|399.6|395.5|399.65|395.55|399.56|395.46|6
1632753090000|2021-09-27 14:31:30|399.63|395.53|399.72|395.62|399.74|395.64|399.63|395.53|12
1632753100000|2021-09-27 14:31:40|399.74|395.64|399.77|395.67|399.86|395.76|399.7|395.6|19
1632753110000|2021-09-27 14:31:50|399.75|395.65|400.01|395.91|400.02|395.92|399.73|395.63|16
1632753120000|2021-09-27 14:32:00|400.02|395.92|400.01|395.91|400.06|395.96|399.95|395.85|10
1632753130000|2021-09-27 14:32:10|400.02|395.92|400.24|396.14|400.24|396.14|399.94|395.84|19
1632753140000|2021-09-27 14:32:20|400.3|396.2|400.36|396.26|400.39|396.29|400.3|396.2|16
1632753150000|2021-09-27 14:32:30|400.38|396.28|401.03|396.93|401.03|396.93|400.38|396.28|20
1632753160000|2021-09-27 14:32:40|401.08|396.98|401.37|397.27|401.37|397.27|401.08|396.98|19
1632753170000|2021-09-27 14:32:50|401.4|397.3|401.68|397.58|401.68|397.58|401.35|397.25|17
1632753180000|2021-09-27 14:33:00|401.69|397.59|401.45|397.35|401.7|397.6|401.45|397.35|19
1632753190000|2021-09-27 14:33:10|401.42|397.32|401.4|397.3|401.51|397.41|401.25|397.15|13
1632753200000|2021-09-27 14:33:20|401.38|397.28|401.36|397.26|401.42|397.32|401.33|397.23|10
1632753210000|2021-09-27 14:33:30|401.39|397.29|401.83|397.73|401.88|397.78|401.33|397.23|26
1632753220000|2021-09-27 14:33:40|401.84|397.74|402.2|398.1|402.26|398.16|401.84|397.74|28
1632753230000|2021-09-27 14:33:50|402.25|398.15|402.1|398|402.26|398.16|402|397.9|20
1632753240000|2021-09-27 14:34:00|402.08|397.98|402.27|398.17|402.29|398.19|402.08|397.98|22
1632753250000|2021-09-27 14:34:10|402.29|398.19|402.93|398.83|402.93|398.83|402.29|398.19|28
1632753260000|2021-09-27 14:34:20|402.95|398.85|403.36|399.26|403.36|399.26|402.86|398.76|29
1632753270000|2021-09-27 14:34:30|403.44|399.34|403.78|399.68|403.78|399.68|403.44|399.34|27
1632753280000|2021-09-27 14:34:40|403.85|399.75|404.9|400.8|404.9|400.8|403.65|399.55|32
1632753290000|2021-09-27 14:34:50|404.91|400.81|405.39|401.29|405.76|401.66|404.9|400.8|34
1632753300000|2021-09-27 14:35:00|405.18|401.08|405.11|401.01|405.37|401.27|404.9|400.8|34
1632753310000|2021-09-27 14:35:10|405.05|400.95|404.7|400.6|405.29|401.19|404.7|400.6|32
1632753320000|2021-09-27 14:35:20|404.6|400.5|404.95|400.85|405.34|401.24|404.5|400.4|28
1632753330000|2021-09-27 14:35:30|404.94|400.84|404.58|400.48|405.02|400.92|404.58|400.48|27
1632753340000|2021-09-27 14:35:40|404.64|400.54|404.91|400.81|404.92|400.82|404.27|400.17|30
1632753350000|2021-09-27 14:35:50|404.81|400.71|404.86|400.76|405.46|401.36|404.75|400.65|34
1632753360000|2021-09-27 14:36:00|404.89|400.79|404.6|400.5|404.89|400.79|404.6|400.5|22
1632753370000|2021-09-27 14:36:10|404.58|400.48|404.16|400.06|404.7|400.6|404.15|400.05|27
1632753380000|2021-09-27 14:36:20|404.13|400.03|404.1|400|404.37|400.27|404.05|399.95|28
1632753390000|2021-09-27 14:36:30|404.18|400.08|404.75|400.65|404.75|400.65|404.15|400.05|33
1632753400000|2021-09-27 14:36:40|404.77|400.67|404.2|400.1|404.77|400.67|404.2|400.1|19
1632753410000|2021-09-27 14:36:50|404.25|400.15|404.2|400.1|404.45|400.35|404.2|400.1|21
1632753420000|2021-09-27 14:37:00|404.19|400.09|404.05|399.95|404.19|400.09|403.85|399.75|27
1632753430000|2021-09-27 14:37:10|404.21|400.11|404.19|400.09|404.25|400.15|404.13|400.03|16
1632753440000|2021-09-27 14:37:20|404.2|400.1|404.63|400.53|404.69|400.59|404.14|400.04|25
1632753450000|2021-09-27 14:37:30|404.65|400.55|404.15|400.05|404.66|400.56|404.15|400.05|17
1632753460000|2021-09-27 14:37:40|404.12|400.02|404.51|400.41|404.55|400.45|404.12|400.02|17
1632753470000|2021-09-27 14:37:50|404.45|400.35|403.6|399.5|404.45|400.35|403.55|399.45|27
1632753480000|2021-09-27 14:38:00|403.65|399.55|403.34|399.24|403.65|399.55|403.05|398.95|24
1632753490000|2021-09-27 14:38:10|403.28|399.18|402.27|398.17|403.28|399.18|402.27|398.17|28
1632753500000|2021-09-27 14:38:20|402.23|398.13|401.55|397.45|402.41|398.31|401.3|397.2|29
1632753510000|2021-09-27 14:38:30|401.4|397.3|400.05|395.95|401.4|397.3|399.9|395.8|26
1632753520000|2021-09-27 14:38:40|399.88|395.78|398.84|394.74|400.4|396.3|398.84|394.74|32
1632753530000|2021-09-27 14:38:50|398.87|394.77|398.35|394.25|398.87|394.77|398.18|394.08|33
1632753540000|2021-09-27 14:39:00|398.31|394.21|398.92|394.82|399.27|395.17|398.31|394.21|32
1632753550000|2021-09-27 14:39:10|399.07|394.97|399.52|395.42|399.7|395.6|398.85|394.75|31
1632753560000|2021-09-27 14:39:20|399.46|395.36|399.12|395.02|399.46|395.36|398.85|394.75|31
1632753570000|2021-09-27 14:39:30|399.07|394.97|399.05|394.95|399.47|395.37|399.04|394.94|34
1632753580000|2021-09-27 14:39:40|398.94|394.84|398.85|394.75|398.98|394.88|398.83|394.73|19
1632753590000|2021-09-27 14:39:50|398.8|394.7|398.12|394.02|398.97|394.87|397.95|393.85|32
1632753600000|2021-09-27 14:40:00|398.27|394.17|397.36|393.26|398.27|394.17|397.36|393.26|31
1632753610000|2021-09-27 14:40:10|397.38|393.28|396.85|392.75|397.38|393.28|396.85|392.75|25
1632753620000|2021-09-27 14:40:20|396.8|392.7|396.76|392.66|396.97|392.87|396.2|392.1|30
1632753630000|2021-09-27 14:40:30|396.62|392.52|397.3|393.2|397.34|393.24|396.3|392.2|35
1632753640000|2021-09-27 14:40:40|397.32|393.22|397.55|393.45|397.8|393.7|397.32|393.22|27
1632753650000|2021-09-27 14:40:50|397.5|393.4|397.25|393.15|397.5|393.4|396.92|392.82|30
1632753660000|2021-09-27 14:41:00|397.23|393.13|397.5|393.4|397.5|393.4|397.23|393.13|31
1632753670000|2021-09-27 14:41:10|397.53|393.43|398.14|394.04|398.14|394.04|397.5|393.4|27
1632753680000|2021-09-27 14:41:20|398.27|394.17|398|393.9|398.55|394.45|398|393.9|33
1632753690000|2021-09-27 14:41:30|398.05|393.95|398.59|394.49|398.6|394.5|398.05|393.95|28
1632753700000|2021-09-27 14:41:40|398.51|394.41|398.45|394.35|398.58|394.48|398.33|394.23|25
1632753710000|2021-09-27 14:41:50|398.35|394.25|397.55|393.45|398.37|394.27|397.5|393.4|28
1632753720000|2021-09-27 14:42:00|397.6|393.5|397.25|393.15|397.6|393.5|397.24|393.14|28
1632753730000|2021-09-27 14:42:10|397.38|393.28|398.58|394.48|398.63|394.53|397.38|393.28|30
1632753740000|2021-09-27 14:42:20|398.6|394.5|398.47|394.37|398.92|394.82|398.47|394.37|25
1632753750000|2021-09-27 14:42:30|398.48|394.38|398.38|394.28|398.54|394.44|398.27|394.17|34
1632753760000|2021-09-27 14:42:40|398.35|394.25|398.52|394.42|398.52|394.42|398.19|394.09|29
1632753770000|2021-09-27 14:42:50|398.51|394.41|399.05|394.95|399.05|394.95|398.51|394.41|33
1632753780000|2021-09-27 14:43:00|398.97|394.87|398.41|394.31|398.97|394.87|398.41|394.31|27
1632753790000|2021-09-27 14:43:10|398.25|394.15|397.95|393.85|398.35|394.25|397.8|393.7|19
1632753800000|2021-09-27 14:43:20|397.97|393.87|398.12|394.02|398.26|394.16|397.97|393.87|28
1632753810000|2021-09-27 14:43:30|398.25|394.15|397.75|393.65|398.25|394.15|397.7|393.6|25
1632753820000|2021-09-27 14:43:40|397.73|393.63|398.18|394.08|398.3|394.2|397.73|393.63|30
1632753830000|2021-09-27 14:43:50|398.16|394.06|398.36|394.26|398.53|394.43|398.15|394.05|29
1632753840000|2021-09-27 14:44:00|398.3|394.2|398.43|394.33|398.43|394.33|398.05|393.95|20
1632753850000|2021-09-27 14:44:10|398.34|394.24|398.84|394.74|398.84|394.74|398.3|394.2|21
1632753860000|2021-09-27 14:44:20|398.79|394.69|398.52|394.42|398.82|394.72|398.5|394.4|28
1632753870000|2021-09-27 14:44:30|398.5|394.4|398.19|394.09|398.5|394.4|398.1|394|26
1632753880000|2021-09-27 14:44:40|398.15|394.05|398.05|393.95|398.17|394.07|397.9|393.8|20
1632753890000|2021-09-27 14:44:50|398.06|393.96|398.03|393.93|398.29|394.19|398.02|393.92|24
1632753900000|2021-09-27 14:45:00|398|393.9|398.47|394.37|398.68|394.58|398|393.9|30
1632753910000|2021-09-27 14:45:10|398.48|394.38|398.93|394.83|398.93|394.83|398.35|394.25|26
1632753920000|2021-09-27 14:45:20|398.92|394.82|398.75|394.65|399.05|394.95|398.53|394.43|26
1632753930000|2021-09-27 14:45:30|398.78|394.68|398.88|394.78|398.96|394.86|398.78|394.68|15
1632753940000|2021-09-27 14:45:40|398.9|394.8|398.85|394.75|398.9|394.8|398.45|394.35|27
1632753950000|2021-09-27 14:45:50|398.87|394.77|398.95|394.85|399.11|395.01|398.8|394.7|21
1632753960000|2021-09-27 14:46:00|398.96|394.86|398.73|394.63|399.06|394.96|398.3|394.2|29
1632753970000|2021-09-27 14:46:10|398.7|394.6|398.91|394.81|399.05|394.95|398.7|394.6|15
1632753980000|2021-09-27 14:46:20|398.92|394.82|398.51|394.41|398.92|394.82|398.51|394.41|13
1632753990000|2021-09-27 14:46:30|398.46|394.36|398.56|394.46|398.75|394.65|398.4|394.3|29
1632754000000|2021-09-27 14:46:40|398.5|394.4|398.45|394.35|398.53|394.43|398.32|394.22|22
1632754010000|2021-09-27 14:46:50|398.4|394.3|398.35|394.25|398.44|394.34|398.2|394.1|24
1632754020000|2021-09-27 14:47:00|398.42|394.32|398.62|394.52|398.65|394.55|398.4|394.3|21
1632754030000|2021-09-27 14:47:10|398.63|394.53|398.4|394.3|398.81|394.71|398.4|394.3|20
1632754040000|2021-09-27 14:47:20|398.35|394.25|397.95|393.85|398.35|394.25|397.85|393.75|16
1632754050000|2021-09-27 14:47:30|397.9|393.8|397.35|393.25|397.9|393.8|397.25|393.15|26
1632754060000|2021-09-27 14:47:40|397.3|393.2|397.06|392.96|397.32|393.22|396.94|392.84|24
1632754070000|2021-09-27 14:47:50|396.97|392.87|396.8|392.7|396.98|392.88|396.72|392.62|28
1632754080000|2021-09-27 14:48:00|396.82|392.72|397.31|393.21|397.31|393.21|396.75|392.65|36
1632754090000|2021-09-27 14:48:10|397.22|393.12|397.08|392.98|397.32|393.22|397.08|392.98|32
1632754100000|2021-09-27 14:48:20|397.07|392.97|396.71|392.61|397.1|393|396.69|392.59|24
1632754110000|2021-09-27 14:48:30|396.66|392.56|396.87|392.77|396.87|392.77|396.63|392.53|14
1632754120000|2021-09-27 14:48:40|396.8|392.7|397.22|393.12|397.3|393.2|396.75|392.65|28
1632754130000|2021-09-27 14:48:50|397.25|393.15|397.54|393.44|397.54|393.44|397.2|393.1|20
1632754140000|2021-09-27 14:49:00|397.57|393.47|397.13|393.03|397.6|393.5|397.12|393.02|25
1632754150000|2021-09-27 14:49:10|397.14|393.04|396.82|392.72|397.14|393.04|396.75|392.65|20
1632754160000|2021-09-27 14:49:20|396.85|392.75|396.65|392.55|397.15|393.05|396.65|392.55|26
1632754170000|2021-09-27 14:49:30|396.67|392.57|396.83|392.73|396.93|392.83|396.61|392.51|11
1632754180000|2021-09-27 14:49:40|396.91|392.81|396.64|392.54|396.92|392.82|396.64|392.54|19
1632754190000|2021-09-27 14:49:50|396.61|392.51|396.45|392.35|396.72|392.62|396.3|392.2|21
1632754200000|2021-09-27 14:50:00|396.35|392.25|396.41|392.31|396.51|392.41|396.3|392.2|22
1632754210000|2021-09-27 14:50:10|396.4|392.3|396.39|392.29|396.56|392.46|396.29|392.19|17
1632754220000|2021-09-27 14:50:20|396.31|392.21|395.85|391.75|396.38|392.28|395.85|391.75|30
1632754230000|2021-09-27 14:50:30|395.87|391.77|395.4|391.3|395.97|391.87|395.38|391.28|28
1632754240000|2021-09-27 14:50:40|395.53|391.43|395.3|391.2|395.55|391.45|395.16|391.06|20
1632754250000|2021-09-27 14:50:50|395.31|391.21|395.46|391.36|395.46|391.36|395.19|391.09|32
1632754260000|2021-09-27 14:51:00|395.45|391.35|395.6|391.5|395.9|391.8|395.45|391.35|25
1632754270000|2021-09-27 14:51:10|395.63|391.53|396.03|391.93|396.26|392.16|395.57|391.47|27
1632754280000|2021-09-27 14:51:20|396.06|391.96|396.24|392.14|396.24|392.14|395.9|391.8|26
1632754290000|2021-09-27 14:51:30|396.19|392.09|396.05|391.95|396.23|392.13|395.98|391.88|25
1632754300000|2021-09-27 14:51:40|396.09|391.99|396.05|391.95|396.22|392.12|396|391.9|24
1632754310000|2021-09-27 14:51:50|396.06|391.96|396.12|392.02|396.17|392.07|396|391.9|23
1632754320000|2021-09-27 14:52:00|396.11|392.01|396.33|392.23|396.4|392.3|396.11|392.01|32
1632754330000|2021-09-27 14:52:10|396.34|392.24|396.42|392.32|396.45|392.35|396.25|392.15|23
1632754340000|2021-09-27 14:52:20|396.5|392.4|396.39|392.29|396.5|392.4|396.31|392.21|24
1632754350000|2021-09-27 14:52:30|396.35|392.25|395.89|391.79|396.35|392.25|395.85|391.75|28
1632754360000|2021-09-27 14:52:40|395.91|391.81|395.8|391.7|395.93|391.83|395.6|391.5|22
1632754370000|2021-09-27 14:52:50|395.77|391.67|395.74|391.64|395.9|391.8|395.64|391.54|22
1632754380000|2021-09-27 14:53:00|395.78|391.68|395.9|391.8|395.9|391.8|395.7|391.6|24
1632754390000|2021-09-27 14:53:10|395.8|391.7|396.1|392|396.1|392|395.7|391.6|26
1632754400000|2021-09-27 14:53:20|396.12|392.02|396.19|392.09|396.29|392.19|396.1|392|18
1632754410000|2021-09-27 14:53:30|396.16|392.06|396.42|392.32|396.5|392.4|396.14|392.04|21
1632754420000|2021-09-27 14:53:40|396.45|392.35|396.39|392.29|396.59|392.49|396.37|392.27|19
1632754430000|2021-09-27 14:53:50|396.37|392.27|396.38|392.28|396.58|392.48|396.23|392.13|24
1632754440000|2021-09-27 14:54:00|396.39|392.29|396.22|392.12|396.57|392.47|396.19|392.09|27
1632754450000|2021-09-27 14:54:10|396.23|392.13|396.22|392.12|396.44|392.34|396.22|392.12|16
1632754460000|2021-09-27 14:54:20|396.18|392.08|396.05|391.95|396.18|392.08|396.01|391.91|19
1632754470000|2021-09-27 14:54:30|396.08|391.98|396.03|391.93|396.14|392.04|395.91|391.81|26
1632754480000|2021-09-27 14:54:40|396.02|391.92|396|391.9|396.1|392|395.96|391.86|21
1632754490000|2021-09-27 14:54:50|395.98|391.88|396.05|391.95|396.12|392.02|395.95|391.85|24
1632754500000|2021-09-27 14:55:00|395.97|391.87|395.4|391.3|396|391.9|395.4|391.3|24
1632754510000|2021-09-27 14:55:10|395.32|391.22|395.29|391.19|395.66|391.56|395.25|391.15|22
1632754520000|2021-09-27 14:55:20|395.3|391.2|395.21|391.11|395.36|391.26|395.02|390.92|26
1632754530000|2021-09-27 14:55:30|395.2|391.1|395.01|390.91|395.2|391.1|394.93|390.83|21
1632754540000|2021-09-27 14:55:40|395.04|390.94|394.32|390.22|395.12|391.02|394.29|390.19|22
1632754550000|2021-09-27 14:55:50|394.35|390.25|394.26|390.16|394.45|390.35|394.2|390.1|23
1632754560000|2021-09-27 14:56:00|394.27|390.17|395.03|390.93|395.03|390.93|394.27|390.17|26
1632754570000|2021-09-27 14:56:10|395.04|390.94|395.1|391|395.31|391.21|394.95|390.85|32
1632754580000|2021-09-27 14:56:20|395.15|391.05|394.9|390.8|395.21|391.11|394.9|390.8|23
1632754590000|2021-09-27 14:56:30|394.88|390.78|394.73|390.63|394.89|390.79|394.7|390.6|11
1632754600000|2021-09-27 14:56:40|394.68|390.58|394.93|390.83|394.97|390.87|394.67|390.57|26
1632754610000|2021-09-27 14:56:50|394.91|390.81|394.8|390.7|394.91|390.81|394.73|390.63|26
1632754620000|2021-09-27 14:57:00|394.75|390.65|394.28|390.18|394.76|390.66|394.23|390.13|28
1632754630000|2021-09-27 14:57:10|394.19|390.09|393.77|389.67|394.4|390.3|393.73|389.63|30
1632754640000|2021-09-27 14:57:20|393.87|389.77|393.94|389.84|394.09|389.99|393.81|389.71|27
1632754650000|2021-09-27 14:57:30|393.87|389.77|393.4|389.3|393.94|389.84|393.3|389.2|24
1632754660000|2021-09-27 14:57:40|393.41|389.31|393.87|389.77|393.9|389.8|393.41|389.31|27
1632754670000|2021-09-27 14:57:50|393.92|389.82|394.25|390.15|394.33|390.23|393.87|389.77|32
1632754680000|2021-09-27 14:58:00|394.32|390.22|394.65|390.55|394.7|390.6|394.26|390.16|27
1632754690000|2021-09-27 14:58:10|394.62|390.52|394.9|390.8|394.91|390.81|394.55|390.45|20
1632754700000|2021-09-27 14:58:20|394.95|390.85|394.35|390.25|394.95|390.85|394.3|390.2|29
1632754710000|2021-09-27 14:58:30|394.33|390.23|394.19|390.09|394.33|390.23|394.15|390.05|23
1632754720000|2021-09-27 14:58:40|394.14|390.04|394.2|390.1|394.27|390.17|394.14|390.04|17
1632754730000|2021-09-27 14:58:50|394.25|390.15|394.41|390.31|394.41|390.31|394.15|390.05|20
1632754740000|2021-09-27 14:59:00|394.4|390.3|394.63|390.53|394.7|390.6|394.31|390.21|27
1632754750000|2021-09-27 14:59:10|394.68|390.58|394.52|390.42|394.76|390.66|394.52|390.42|25
1632754760000|2021-09-27 14:59:20|394.5|390.4|394.14|390.04|394.5|390.4|394.14|390.04|17
1632754770000|2021-09-27 14:59:30|394.16|390.06|394.54|390.44|394.54|390.44|394.16|390.06|27
1632754780000|2021-09-27 14:59:40|394.55|390.45|394.86|390.76|394.87|390.77|394.51|390.41|28
1632754790000|2021-09-27 14:59:50|394.89|390.79|394.95|390.85|394.95|390.85|394.88|390.78|16
1632754800000|2021-09-27 15:00:00|394.94|390.84|394.83|390.73|394.96|390.86|394.67|390.57|24
1632754810000|2021-09-27 15:00:10|394.88|390.78|394.6|390.5|395.02|390.92|394.6|390.5|28
1632754820000|2021-09-27 15:00:20|394.59|390.49|394.77|390.67|394.78|390.68|394.59|390.49|18
1632754830000|2021-09-27 15:00:30|394.75|390.65|394.82|390.72|394.9|390.8|394.73|390.63|26
1632754840000|2021-09-27 15:00:40|394.8|390.7|394.65|390.55|394.92|390.82|394.65|390.55|21
1632754850000|2021-09-27 15:00:50|394.69|390.59|394.95|390.85|394.95|390.85|394.67|390.57|21
1632754860000|2021-09-27 15:01:00|395.04|390.94|394.3|390.2|395.04|390.94|394.29|390.19|25
1632754870000|2021-09-27 15:01:10|394.31|390.21|394.25|390.15|394.31|390.21|394.1|390|23
1632754880000|2021-09-27 15:01:20|394.28|390.18|394.49|390.39|394.5|390.4|394.23|390.13|21
1632754890000|2021-09-27 15:01:30|394.5|390.4|394.94|390.84|394.98|390.88|394.49|390.39|26
1632754900000|2021-09-27 15:01:40|394.96|390.86|395.02|390.92|395.09|390.99|394.9|390.8|24
1632754910000|2021-09-27 15:01:50|395.03|390.93|394.83|390.73|395.09|390.99|394.83|390.73|25
1632754920000|2021-09-27 15:02:00|394.82|390.72|394.31|390.21|394.82|390.72|394.25|390.15|28
1632754930000|2021-09-27 15:02:10|394.22|390.12|394.56|390.46|394.65|390.55|394.22|390.12|30
1632754940000|2021-09-27 15:02:20|394.61|390.51|395.17|391.07|395.17|391.07|394.54|390.44|29
1632754950000|2021-09-27 15:02:30|395.19|391.09|395.32|391.22|395.36|391.26|395.18|391.08|19
1632754960000|2021-09-27 15:02:40|395.36|391.26|395.63|391.53|395.63|391.53|395.35|391.25|20
1632754970000|2021-09-27 15:02:50|395.62|391.52|395.95|391.85|395.95|391.85|395.6|391.5|24
1632754980000|2021-09-27 15:03:00|395.9|391.8|396.1|392|396.1|392|395.89|391.79|18
1632754990000|2021-09-27 15:03:10|396.12|392.02|396.35|392.25|396.35|392.25|396.12|392.02|23
1632755000000|2021-09-27 15:03:20|396.3|392.2|396.41|392.31|396.47|392.37|396.3|392.2|12
1632755010000|2021-09-27 15:03:30|396.47|392.37|396.55|392.45|396.57|392.47|396.47|392.37|15
1632755020000|2021-09-27 15:03:40|396.56|392.46|396.99|392.89|396.99|392.89|396.54|392.44|24
1632755030000|2021-09-27 15:03:50|396.98|392.88|396.97|392.87|397.03|392.93|396.72|392.62|27
1632755040000|2021-09-27 15:04:00|397|392.9|397.05|392.95|397.11|393.01|396.95|392.85|23
1632755050000|2021-09-27 15:04:10|397.1|393|396.7|392.6|397.1|393|396.7|392.6|19
1632755060000|2021-09-27 15:04:20|396.64|392.54|396.51|392.41|396.77|392.67|396.51|392.41|30
1632755070000|2021-09-27 15:04:30|396.49|392.39|396.22|392.12|396.49|392.39|396.18|392.08|20
1632755080000|2021-09-27 15:04:40|396.23|392.13|396.17|392.07|396.23|392.13|396.07|391.97|15
1632755090000|2021-09-27 15:04:50|396.24|392.14|396.75|392.65|396.75|392.65|396.24|392.14|19
1632755100000|2021-09-27 15:05:00|396.8|392.7|396.67|392.57|396.91|392.81|396.67|392.57|19
1632755110000|2021-09-27 15:05:10|396.7|392.6|396.79|392.69|396.82|392.72|396.7|392.6|22
1632755120000|2021-09-27 15:05:20|396.78|392.68|396.99|392.89|397|392.9|396.78|392.68|18
1632755130000|2021-09-27 15:05:30|397|392.9|396.75|392.65|397|392.9|396.75|392.65|8
1632755140000|2021-09-27 15:05:40|396.77|392.67|396.93|392.83|396.99|392.89|396.65|392.55|23
1632755150000|2021-09-27 15:05:50|396.88|392.78|397|392.9|397.01|392.91|396.87|392.77|14
1632755160000|2021-09-27 15:06:00|397.05|392.95|397|392.9|397.05|392.95|396.99|392.89|9
1632755170000|2021-09-27 15:06:10|397.06|392.96|397.18|393.08|397.18|393.08|397|392.9|14
1632755180000|2021-09-27 15:06:20|397.2|393.1|397.36|393.26|397.37|393.27|397.2|393.1|18
1632755190000|2021-09-27 15:06:30|397.37|393.27|397.8|393.7|397.8|393.7|397.36|393.26|17
1632755200000|2021-09-27 15:06:40|397.77|393.67|397.37|393.27|397.77|393.67|397.35|393.25|14
1632755210000|2021-09-27 15:06:50|397.36|393.26|397.52|393.42|397.52|393.42|397.32|393.22|18
1632755220000|2021-09-27 15:07:00|397.51|393.41|397.11|393.01|397.51|393.41|397.05|392.95|17
1632755230000|2021-09-27 15:07:10|397.09|392.99|397|392.9|397.09|392.99|396.98|392.88|12
1632755240000|2021-09-27 15:07:20|396.98|392.88|397.01|392.91|397.02|392.92|396.95|392.85|11
1632755250000|2021-09-27 15:07:30|397|392.9|397.35|393.25|397.35|393.25|397|392.9|19
1632755260000|2021-09-27 15:07:40|397.33|393.23|397.6|393.5|397.62|393.52|397.3|393.2|17
1632755270000|2021-09-27 15:07:50|397.61|393.51|397.58|393.48|397.63|393.53|397.55|393.45|11
1632755280000|2021-09-27 15:08:00|397.6|393.5|397.15|393.05|397.6|393.5|397.15|393.05|18
1632755290000|2021-09-27 15:08:10|397.16|393.06|396.8|392.7|397.16|393.06|396.8|392.7|9
1632755300000|2021-09-27 15:08:20|396.81|392.71|396.78|392.68|396.92|392.82|396.78|392.68|17
1632755310000|2021-09-27 15:08:30|396.77|392.67|397.16|393.06|397.16|393.06|396.77|392.67|19
1632755320000|2021-09-27 15:08:40|397.18|393.08|397.16|393.06|397.25|393.15|397.1|393|19
1632755330000|2021-09-27 15:08:50|397.14|393.04|397.1|393|397.14|393.04|397.1|393|5
1632755340000|2021-09-27 15:09:00|397.11|393.01|396.88|392.78|397.11|393.01|396.83|392.73|14
1632755350000|2021-09-27 15:09:10|396.85|392.75|397.16|393.06|397.18|393.08|396.85|392.75|20
1632755360000|2021-09-27 15:09:20|397.2|393.1|397.41|393.31|397.41|393.31|397.2|393.1|17
1632755370000|2021-09-27 15:09:30|397.4|393.3|396.85|392.75|397.4|393.3|396.82|392.72|32
1632755380000|2021-09-27 15:09:40|396.84|392.74|396.83|392.73|396.87|392.77|396.77|392.67|18
1632755390000|2021-09-27 15:09:50|396.81|392.71|396.79|392.69|396.81|392.71|396.71|392.61|10
1632755400000|2021-09-27 15:10:00|396.81|392.71|396.54|392.44|396.81|392.71|396.54|392.44|15
1632755410000|2021-09-27 15:10:10|396.52|392.42|396.04|391.94|396.52|392.42|396.03|391.93|26
1632755420000|2021-09-27 15:10:20|396.05|391.95|395.82|391.72|396.06|391.96|395.82|391.72|17
1632755430000|2021-09-27 15:10:30|395.8|391.7|395.7|391.6|395.83|391.73|395.63|391.53|17
1632755440000|2021-09-27 15:10:40|395.68|391.58|395.28|391.18|395.68|391.58|395.28|391.18|23
1632755450000|2021-09-27 15:10:50|395.3|391.2|395.28|391.18|395.35|391.25|395.22|391.12|15
1632755460000|2021-09-27 15:11:00|395.18|391.08|395.25|391.15|395.35|391.25|395.15|391.05|16
1632755470000|2021-09-27 15:11:10|395.34|391.24|395.6|391.5|395.6|391.5|395.19|391.09|19
1632755480000|2021-09-27 15:11:20|395.65|391.55|395.66|391.56|395.67|391.57|395.52|391.42|16
1632755490000|2021-09-27 15:11:30|395.67|391.57|395.33|391.23|395.68|391.58|395.33|391.23|25
1632755500000|2021-09-27 15:11:40|395.32|391.22|395.02|390.92|395.32|391.22|395.02|390.92|22
1632755510000|2021-09-27 15:11:50|395.08|390.98|394.61|390.51|395.08|390.98|394.61|390.51|18
1632755520000|2021-09-27 15:12:00|394.65|390.55|394.43|390.33|394.65|390.55|394.41|390.31|22
1632755530000|2021-09-27 15:12:10|394.45|390.35|394.8|390.7|394.94|390.84|394.44|390.34|25
1632755540000|2021-09-27 15:12:20|394.79|390.69|394.78|390.68|395.06|390.96|394.75|390.65|16
1632755550000|2021-09-27 15:12:30|394.83|390.73|394.6|390.5|394.83|390.73|394.6|390.5|18
1632755560000|2021-09-27 15:12:40|394.56|390.46|395.09|390.99|395.09|390.99|394.38|390.28|30
1632755570000|2021-09-27 15:12:50|395.1|391|395.2|391.1|395.26|391.16|395.1|391|22
1632755580000|2021-09-27 15:13:00|395.23|391.13|394.85|390.75|395.23|391.13|394.8|390.7|26
1632755590000|2021-09-27 15:13:10|394.87|390.77|394.71|390.61|394.87|390.77|394.69|390.59|22
1632755600000|2021-09-27 15:13:20|394.61|390.51|394.72|390.62|394.73|390.63|394.5|390.4|26
1632755610000|2021-09-27 15:13:30|394.74|390.64|394.78|390.68|394.8|390.7|394.73|390.63|11
1632755620000|2021-09-27 15:13:40|394.81|390.71|394.63|390.53|394.81|390.71|394.6|390.5|14
1632755630000|2021-09-27 15:13:50|394.52|390.42|394.5|390.4|394.54|390.44|394.49|390.39|18
1632755640000|2021-09-27 15:14:00|394.53|390.43|394.7|390.6|394.76|390.66|394.5|390.4|19
1632755650000|2021-09-27 15:14:10|394.68|390.58|395.05|390.95|395.13|391.03|394.68|390.58|27
1632755660000|2021-09-27 15:14:20|395.04|390.94|394.91|390.81|395.08|390.98|394.9|390.8|16
1632755670000|2021-09-27 15:14:30|394.93|390.83|394.71|390.61|394.97|390.87|394.7|390.6|25
1632755680000|2021-09-27 15:14:40|394.7|390.6|394.72|390.62|394.74|390.64|394.53|390.43|18
1632755690000|2021-09-27 15:14:50|394.7|390.6|394.64|390.54|394.78|390.68|394.62|390.52|17
1632755700000|2021-09-27 15:15:00|394.65|390.55|394.54|390.44|394.67|390.57|394.54|390.44|24
1632755710000|2021-09-27 15:15:10|394.53|390.43|394.46|390.36|394.53|390.43|394.42|390.32|10
1632755720000|2021-09-27 15:15:20|394.5|390.4|394.75|390.65|394.75|390.65|394.5|390.4|17
1632755730000|2021-09-27 15:15:30|394.78|390.68|395.21|391.11|395.21|391.11|394.78|390.68|20
1632755740000|2021-09-27 15:15:40|395.09|390.99|395.36|391.26|395.36|391.26|395.09|390.99|17
1632755750000|2021-09-27 15:15:50|395.34|391.24|395.83|391.73|395.83|391.73|395.34|391.24|16
1632755760000|2021-09-27 15:16:00|395.75|391.65|395.8|391.7|395.84|391.74|395.75|391.65|14
1632755770000|2021-09-27 15:16:10|395.75|391.65|395.32|391.22|395.81|391.71|395.32|391.22|19
1632755780000|2021-09-27 15:16:20|395.3|391.2|395.35|391.25|395.35|391.25|395.14|391.04|19
1632755790000|2021-09-27 15:16:30|395.38|391.28|395.7|391.6|395.73|391.63|395.38|391.28|19
1632755800000|2021-09-27 15:16:40|395.67|391.57|395.6|391.5|395.71|391.61|395.6|391.5|14
1632755810000|2021-09-27 15:16:50|395.61|391.51|395.57|391.47|395.61|391.51|395.49|391.39|19
1632755820000|2021-09-27 15:17:00|395.6|391.5|395.65|391.55|395.71|391.61|395.6|391.5|14
1632755830000|2021-09-27 15:17:10|395.71|391.61|395.54|391.44|395.76|391.66|395.52|391.42|19
1632755840000|2021-09-27 15:17:20|395.52|391.42|395.72|391.62|395.76|391.66|395.52|391.42|15
1632755850000|2021-09-27 15:17:30|395.71|391.61|395.63|391.53|395.71|391.61|395.6|391.5|14
1632755860000|2021-09-27 15:17:40|395.65|391.55|395.44|391.34|395.65|391.55|395.43|391.33|19
1632755870000|2021-09-27 15:17:50|395.43|391.33|395.52|391.42|395.59|391.49|395.43|391.33|11
1632755880000|2021-09-27 15:18:00|395.5|391.4|395.47|391.37|395.65|391.55|395.47|391.37|18
1632755890000|2021-09-27 15:18:10|395.49|391.39|395.55|391.45|395.55|391.45|395.49|391.39|7
1632755900000|2021-09-27 15:18:20|395.51|391.41|395.5|391.4|395.51|391.41|395.5|391.4|4
1632755910000|2021-09-27 15:18:30|395.55|391.45|395.95|391.85|395.95|391.85|395.55|391.45|23
1632755920000|2021-09-27 15:18:40|395.9|391.8|395.85|391.75|395.94|391.84|395.85|391.75|13
1632755930000|2021-09-27 15:18:50|395.84|391.74|395.96|391.86|395.96|391.86|395.75|391.65|22
1632755940000|2021-09-27 15:19:00|395.94|391.84|396.23|392.13|396.23|392.13|395.93|391.83|16
1632755950000|2021-09-27 15:19:10|396.24|392.14|396.29|392.19|396.33|392.23|396.11|392.01|25
1632755960000|2021-09-27 15:19:20|396.3|392.2|396.68|392.58|396.78|392.68|396.3|392.2|21
1632755970000|2021-09-27 15:19:30|396.66|392.56|396.73|392.63|396.75|392.65|396.66|392.56|10
1632755980000|2021-09-27 15:19:40|396.74|392.64|396.66|392.56|396.8|392.7|396.66|392.56|11
1632755990000|2021-09-27 15:19:50|396.65|392.55|396.43|392.33|396.65|392.55|396.43|392.33|16
1632756000000|2021-09-27 15:20:00|396.44|392.34|396.46|392.36|396.48|392.38|396.4|392.3|15
1632756010000|2021-09-27 15:20:10|396.5|392.4|396.42|392.32|396.5|392.4|396.42|392.32|7
1632756020000|2021-09-27 15:20:20|396.38|392.28|396.4|392.3|396.51|392.41|396.38|392.28|14
1632756030000|2021-09-27 15:20:30|396.3|392.2|396.01|391.91|396.3|392.2|395.99|391.89|12
1632756040000|2021-09-27 15:20:40|396|391.9|396.05|391.95|396.05|391.95|395.9|391.8|20
1632756050000|2021-09-27 15:20:50|396|391.9|395.4|391.3|396.05|391.95|395.4|391.3|23
1632756060000|2021-09-27 15:21:00|395.41|391.31|395.25|391.15|395.41|391.31|395.1|391|23
1632756070000|2021-09-27 15:21:10|395.26|391.16|395.09|390.99|395.3|391.2|395.09|390.99|13
1632756080000|2021-09-27 15:21:20|395.11|391.01|394.97|390.87|395.11|391.01|394.91|390.81|13
1632756090000|2021-09-27 15:21:30|394.98|390.88|395.2|391.1|395.21|391.11|394.98|390.88|11
1632756100000|2021-09-27 15:21:40|395.22|391.12|395.3|391.2|395.3|391.2|395.1|391|14
1632756110000|2021-09-27 15:21:50|395.29|391.19|395.11|391.01|395.29|391.19|395.1|391|17
1632756120000|2021-09-27 15:22:00|395.14|391.04|395.03|390.93|395.14|391.04|394.95|390.85|16
1632756130000|2021-09-27 15:22:10|395.01|390.91|395|390.9|395.04|390.94|394.99|390.89|10
1632756140000|2021-09-27 15:22:20|395.01|390.91|395.02|390.92|395.02|390.92|395.01|390.91|2
1632756150000|2021-09-27 15:22:30|395.03|390.93|394.94|390.84|395.03|390.93|394.94|390.84|12
1632756160000|2021-09-27 15:22:40|394.96|390.86|394.92|390.82|395.02|390.92|394.91|390.81|15
1632756170000|2021-09-27 15:22:50|394.9|390.8|394.69|390.59|394.9|390.8|394.68|390.58|20
1632756180000|2021-09-27 15:23:00|394.7|390.6|394.92|390.82|394.98|390.88|394.7|390.6|18
1632756190000|2021-09-27 15:23:10|394.91|390.81|395.14|391.04|395.18|391.08|394.91|390.81|19
1632756200000|2021-09-27 15:23:20|395.13|391.03|395.47|391.37|395.56|391.46|395.13|391.03|24
1632756210000|2021-09-27 15:23:30|395.45|391.35|395.49|391.39|395.68|391.58|395.45|391.35|24
1632756220000|2021-09-27 15:23:40|395.47|391.37|395.26|391.16|395.51|391.41|395.26|391.16|13
1632756230000|2021-09-27 15:23:50|395.24|391.14|395.16|391.06|395.24|391.14|395.14|391.04|14
1632756240000|2021-09-27 15:24:00|395.15|391.05|394.78|390.68|395.19|391.09|394.78|390.68|21
1632756250000|2021-09-27 15:24:10|394.79|390.69|394.63|390.53|394.79|390.69|394.52|390.42|18
1632756260000|2021-09-27 15:24:20|394.56|390.46|394.66|390.56|394.75|390.65|394.56|390.46|15
1632756270000|2021-09-27 15:24:30|394.67|390.57|394.87|390.77|394.88|390.78|394.65|390.55|16
1632756280000|2021-09-27 15:24:40|394.86|390.76|394.69|390.59|394.86|390.76|394.69|390.59|21
1632756290000|2021-09-27 15:24:50|394.68|390.58|394.7|390.6|394.71|390.61|394.66|390.56|7
1632756300000|2021-09-27 15:25:00|394.71|390.61|395.04|390.94|395.04|390.94|394.69|390.59|18
1632756310000|2021-09-27 15:25:10|395.05|390.95|395.52|391.42|395.55|391.45|395.02|390.92|27
1632756320000|2021-09-27 15:25:20|395.53|391.43|395.45|391.35|395.54|391.44|395.34|391.24|24
1632756330000|2021-09-27 15:25:30|395.4|391.3|395.23|391.13|395.51|391.41|395.23|391.13|26
1632756340000|2021-09-27 15:25:40|395.2|391.1|395.12|391.02|395.21|391.11|395.1|391|19
1632756350000|2021-09-27 15:25:50|395.11|391.01|395.27|391.17|395.3|391.2|395.11|391.01|14
1632756360000|2021-09-27 15:26:00|395.3|391.2|395.41|391.31|395.41|391.31|395.26|391.16|18
1632756370000|2021-09-27 15:26:10|395.47|391.37|395.59|391.49|395.59|391.49|395.38|391.28|17
1632756380000|2021-09-27 15:26:20|395.6|391.5|395.7|391.6|395.8|391.7|395.6|391.5|16
1632756390000|2021-09-27 15:26:30|395.68|391.58|395.65|391.55|395.79|391.69|395.55|391.45|23
1632756400000|2021-09-27 15:26:40|395.66|391.56|395.49|391.39|395.66|391.56|395.49|391.39|18
1632756410000|2021-09-27 15:26:50|395.5|391.4|395.38|391.28|395.53|391.43|395.38|391.28|11
1632756420000|2021-09-27 15:27:00|395.41|391.31|395.51|391.41|395.53|391.43|395.38|391.28|14
1632756430000|2021-09-27 15:27:10|395.49|391.39|395.65|391.55|395.67|391.57|395.49|391.39|20
1632756440000|2021-09-27 15:27:20|395.63|391.53|396.15|392.05|396.17|392.07|395.63|391.53|26
1632756450000|2021-09-27 15:27:30|396.1|392|396.37|392.27|396.39|392.29|396.05|391.95|19
1632756460000|2021-09-27 15:27:40|396.39|392.29|396.96|392.86|396.97|392.87|396.39|392.29|21
1632756470000|2021-09-27 15:27:50|396.91|392.81|396.62|392.52|396.93|392.83|396.49|392.39|25
1632756480000|2021-09-27 15:28:00|396.61|392.51|396.7|392.6|396.7|392.6|396.58|392.48|11
1632756490000|2021-09-27 15:28:10|396.68|392.58|396.32|392.22|396.71|392.61|396.28|392.18|18
1632756500000|2021-09-27 15:28:20|396.31|392.21|396.15|392.05|396.35|392.25|396.15|392.05|18
1632756510000|2021-09-27 15:28:30|396.16|392.06|396.46|392.36|396.46|392.36|396.16|392.06|19
1632756520000|2021-09-27 15:28:40|396.45|392.35|396.4|392.3|396.52|392.42|396.37|392.27|17
1632756530000|2021-09-27 15:28:50|396.42|392.32|396.66|392.56|396.67|392.57|396.4|392.3|24
1632756540000|2021-09-27 15:29:00|396.62|392.52|396.31|392.21|396.62|392.52|396.3|392.2|19
1632756550000|2021-09-27 15:29:10|396.3|392.2|396.28|392.18|396.31|392.21|396.27|392.17|7
1632756560000|2021-09-27 15:29:20|396.31|392.21|396.38|392.28|396.38|392.28|396.31|392.21|12
1632756570000|2021-09-27 15:29:30|396.37|392.27|396.54|392.44|396.57|392.47|396.35|392.25|20
1632756580000|2021-09-27 15:29:40|396.55|392.45|396.55|392.45|396.65|392.55|396.53|392.43|15
1632756590000|2021-09-27 15:29:50|396.56|392.46|396.68|392.58|396.68|392.58|396.53|392.43|17
1632756600000|2021-09-27 15:30:00|396.67|392.57|396.58|392.48|396.74|392.64|396.47|392.37|28
1632756610000|2021-09-27 15:30:10|396.59|392.49|396.87|392.77|396.88|392.78|396.59|392.49|17
1632756620000|2021-09-27 15:30:20|397|392.9|397.37|393.27|397.49|393.39|397|392.9|30
1632756630000|2021-09-27 15:30:30|397.38|393.28|397.25|393.15|397.6|393.5|397.25|393.15|25
1632756640000|2021-09-27 15:30:40|397.3|393.2|397.24|393.14|397.35|393.25|397.22|393.12|16
1632756650000|2021-09-27 15:30:50|397.23|393.13|396.88|392.78|397.23|393.13|396.88|392.78|24
1632756660000|2021-09-27 15:31:00|396.98|392.88|396.79|392.69|397|392.9|396.78|392.68|20
1632756670000|2021-09-27 15:31:10|396.78|392.68|396.84|392.74|396.84|392.74|396.72|392.62|21
1632756680000|2021-09-27 15:31:20|396.83|392.73|397|392.9|397.01|392.91|396.82|392.72|18
1632756690000|2021-09-27 15:31:30|397.06|392.96|397.07|392.97|397.09|392.99|397.03|392.93|6
1632756700000|2021-09-27 15:31:40|397.11|393.01|397.2|393.1|397.25|393.15|397.1|393|14
1632756710000|2021-09-27 15:31:50|397.23|393.13|397.29|393.19|397.29|393.19|397.21|393.11|8
1632756720000|2021-09-27 15:32:00|397.28|393.18|397.19|393.09|397.3|393.2|397.19|393.09|17
1632756730000|2021-09-27 15:32:10|397.2|393.1|396.91|392.81|397.2|393.1|396.91|392.81|12
1632756740000|2021-09-27 15:32:20|396.9|392.8|396.67|392.57|396.9|392.8|396.65|392.55|26
1632756750000|2021-09-27 15:32:30|396.65|392.55|396.31|392.21|396.67|392.57|396.23|392.13|30
1632756760000|2021-09-27 15:32:40|396.32|392.22|396.71|392.61|396.72|392.62|396.32|392.22|16
1632756770000|2021-09-27 15:32:50|396.7|392.6|396.95|392.85|396.95|392.85|396.7|392.6|23
1632756780000|2021-09-27 15:33:00|396.96|392.86|396.8|392.7|396.96|392.86|396.8|392.7|12
1632756790000|2021-09-27 15:33:10|396.79|392.69|396.49|392.39|396.79|392.69|396.49|392.39|16
1632756800000|2021-09-27 15:33:20|396.5|392.4|396.35|392.25|396.51|392.41|396.34|392.24|13
1632756810000|2021-09-27 15:33:30|396.32|392.22|396.2|392.1|396.35|392.25|396.2|392.1|11
1632756820000|2021-09-27 15:33:40|396.15|392.05|396.1|392|396.15|392.05|396.1|392|9
1632756830000|2021-09-27 15:33:50|396.09|391.99|396.16|392.06|396.16|392.06|396.08|391.98|10
1632756840000|2021-09-27 15:34:00|396.18|392.08|396.21|392.11|396.25|392.15|396.18|392.08|7
1632756850000|2021-09-27 15:34:10|396.22|392.12|397|392.9|397|392.9|396.22|392.12|21
1632756860000|2021-09-27 15:34:20|397.02|392.92|396.9|392.8|397.11|393.01|396.9|392.8|15
1632756870000|2021-09-27 15:34:30|396.89|392.79|396.78|392.68|396.91|392.81|396.77|392.67|12
1632756880000|2021-09-27 15:34:40|396.77|392.67|396.75|392.65|396.86|392.76|396.75|392.65|14
1632756890000|2021-09-27 15:34:50|396.78|392.68|396.9|392.8|396.96|392.86|396.74|392.64|18
1632756900000|2021-09-27 15:35:00|396.89|392.79|396.65|392.55|396.89|392.79|396.65|392.55|8
1632756910000|2021-09-27 15:35:10|396.66|392.56|396.43|392.33|396.68|392.58|396.43|392.33|14
1632756920000|2021-09-27 15:35:20|396.4|392.3|396.22|392.12|396.43|392.33|396.22|392.12|16
1632756930000|2021-09-27 15:35:30|396.24|392.14|396.09|391.99|396.28|392.18|396.08|391.98|19
1632756940000|2021-09-27 15:35:40|396.1|392|395.73|391.63|396.1|392|395.7|391.6|20
1632756950000|2021-09-27 15:35:50|395.7|391.6|395.63|391.53|395.7|391.6|395.55|391.45|6
1632756960000|2021-09-27 15:36:00|395.64|391.54|395.55|391.45|395.74|391.64|395.55|391.45|19
1632756970000|2021-09-27 15:36:10|395.62|391.52|395.98|391.88|396.02|391.92|395.62|391.52|17
1632756980000|2021-09-27 15:36:20|395.95|391.85|396.04|391.94|396.04|391.94|395.95|391.85|5
1632756990000|2021-09-27 15:36:30|396.02|391.92|396.56|392.46|396.62|392.52|396.02|391.92|13
1632757000000|2021-09-27 15:36:40|396.55|392.45|396.44|392.34|396.55|392.45|396.35|392.25|14
1632757010000|2021-09-27 15:36:50|396.43|392.33|396.33|392.23|396.53|392.43|396.33|392.23|15
1632757020000|2021-09-27 15:37:00|396.32|392.22|396.17|392.07|396.32|392.22|396.1|392|16
1632757030000|2021-09-27 15:37:10|396.18|392.08|396.22|392.12|396.24|392.14|396.18|392.08|12
1632757040000|2021-09-27 15:37:20|396.21|392.11|396.05|391.95|396.24|392.14|396.04|391.94|15
1632757050000|2021-09-27 15:37:30|396.07|391.97|396.19|392.09|396.19|392.09|396.01|391.91|7
1632757060000|2021-09-27 15:37:40|396.17|392.07|396.45|392.35|396.45|392.35|396.17|392.07|13
1632757070000|2021-09-27 15:37:50|396.47|392.37|395.7|391.6|396.49|392.39|395.7|391.6|26
1632757080000|2021-09-27 15:38:00|395.6|391.5|395.6|391.5|395.75|391.65|395.55|391.45|16
1632757090000|2021-09-27 15:38:10|395.63|391.53|395.92|391.82|395.95|391.85|395.63|391.53|17
1632757100000|2021-09-27 15:38:20|395.98|391.88|396.31|392.21|396.31|392.21|395.95|391.85|18
1632757110000|2021-09-27 15:38:30|396.3|392.2|396.46|392.36|396.52|392.42|396.3|392.2|11
1632757120000|2021-09-27 15:38:40|396.4|392.3|396.6|392.5|396.68|392.58|396.4|392.3|20
1632757130000|2021-09-27 15:38:50|396.64|392.54|396.35|392.25|396.68|392.58|396.35|392.25|21
1632757140000|2021-09-27 15:39:00|396.43|392.33|396.16|392.06|396.45|392.35|396.16|392.06|24
1632757150000|2021-09-27 15:39:10|396.14|392.04|396.13|392.03|396.15|392.05|396.12|392.02|6
1632757160000|2021-09-27 15:39:20|396.12|392.02|396.32|392.22|396.32|392.22|396.12|392.02|11
1632757170000|2021-09-27 15:39:30|396.2|392.1|396.19|392.09|396.3|392.2|396.16|392.06|5
1632757180000|2021-09-27 15:39:40|396.16|392.06|396.15|392.05|396.36|392.26|396.15|392.05|25
1632757190000|2021-09-27 15:39:50|396.2|392.1|396|391.9|396.2|392.1|396|391.9|10
1632757200000|2021-09-27 15:40:00|396.1|392|396.12|392.02|396.12|392.02|396.03|391.93|7
1632757210000|2021-09-27 15:40:10|396.03|391.93|396.22|392.12|396.25|392.15|396|391.9|24
1632757220000|2021-09-27 15:40:20|396.23|392.13|396.26|392.16|396.26|392.16|396.23|392.13|2
1632757230000|2021-09-27 15:40:30|396.27|392.17|396.06|391.96|396.27|392.17|396.03|391.93|16
1632757240000|2021-09-27 15:40:40|396.05|391.95|395.83|391.73|396.06|391.96|395.83|391.73|12
1632757250000|2021-09-27 15:40:50|395.85|391.75|395.74|391.64|395.85|391.75|395.73|391.63|15
1632757260000|2021-09-27 15:41:00|395.73|391.63|396.02|391.92|396.06|391.96|395.64|391.54|25
1632757270000|2021-09-27 15:41:10|396.03|391.93|396.03|391.93|396.12|392.02|396.03|391.93|9
1632757280000|2021-09-27 15:41:20|396.05|391.95|396.4|392.3|396.4|392.3|396.02|391.92|19
1632757290000|2021-09-27 15:41:30|396.41|392.31|396.4|392.3|396.45|392.35|396.35|392.25|20
1632757300000|2021-09-27 15:41:40|396.41|392.31|396.18|392.08|396.42|392.32|396.15|392.05|13
1632757310000|2021-09-27 15:41:50|396.17|392.07|396.25|392.15|396.25|392.15|396.1|392|16
1632757320000|2021-09-27 15:42:00|396.24|392.14|396.15|392.05|396.24|392.14|396.13|392.03|16
1632757330000|2021-09-27 15:42:10|396.12|392.02|396.08|391.98|396.12|392.02|396.07|391.97|7
1632757340000|2021-09-27 15:42:20|396.05|391.95|396.05|391.95|396.06|391.96|396.05|391.95|3
1632757350000|2021-09-27 15:42:30|396.06|391.96|396.02|391.92|396.06|391.96|396.02|391.92|6
1632757360000|2021-09-27 15:42:40|396|391.9|395.98|391.88|396.03|391.93|395.87|391.77|16
1632757370000|2021-09-27 15:42:50|396.03|391.93|395.93|391.83|396.04|391.94|395.9|391.8|19
1632757380000|2021-09-27 15:43:00|395.95|391.85|396.01|391.91|396.03|391.93|395.9|391.8|11
1632757390000|2021-09-27 15:43:10|396.02|391.92|396|391.9|396.04|391.94|395.91|391.81|9
1632757400000|2021-09-27 15:43:20|395.97|391.87|396.02|391.92|396.03|391.93|395.95|391.85|14
1632757410000|2021-09-27 15:43:30|396.06|391.96|395.9|391.8|396.06|391.96|395.9|391.8|10
1632757420000|2021-09-27 15:43:40|395.87|391.77|395.9|391.8|395.93|391.83|395.85|391.75|8
1632757430000|2021-09-27 15:43:50|395.91|391.81|395.93|391.83|395.93|391.83|395.9|391.8|10
1632757440000|2021-09-27 15:44:00|395.91|391.81|395.93|391.83|395.96|391.86|395.9|391.8|12
1632757450000|2021-09-27 15:44:10|395.95|391.85|396|391.9|396.04|391.94|395.95|391.85|12
1632757460000|2021-09-27 15:44:20|396.01|391.91|396.01|391.91|396.02|391.92|396|391.9|7
1632757470000|2021-09-27 15:44:30|396.03|391.93|395.92|391.82|396.03|391.93|395.92|391.82|7
1632757480000|2021-09-27 15:44:40|395.93|391.83|395.95|391.85|396.02|391.92|395.91|391.81|11
1632757490000|2021-09-27 15:44:50|395.94|391.84|396.22|392.12|396.28|392.18|395.94|391.84|13
1632757500000|2021-09-27 15:45:00|396.21|392.11|395.86|391.76|396.22|392.12|395.86|391.76|14
1632757510000|2021-09-27 15:45:10|395.88|391.78|396.3|392.2|396.3|392.2|395.88|391.78|13
1632757520000|2021-09-27 15:45:20|396.31|392.21|396.32|392.22|396.52|392.42|396.31|392.21|22
1632757530000|2021-09-27 15:45:30|396.33|392.23|396.22|392.12|396.33|392.23|396.22|392.12|6
1632757540000|2021-09-27 15:45:40|396.23|392.13|396.35|392.25|396.41|392.31|396.22|392.12|14
1632757550000|2021-09-27 15:45:50|396.3|392.2|396.34|392.24|396.34|392.24|396.27|392.17|6
1632757560000|2021-09-27 15:46:00|396.28|392.18|395.95|391.85|396.28|392.18|395.85|391.75|15
1632757570000|2021-09-27 15:46:10|395.91|391.81|395.82|391.72|395.95|391.85|395.8|391.7|13
1632757580000|2021-09-27 15:46:20|395.83|391.73|395.89|391.79|395.91|391.81|395.83|391.73|11
1632757590000|2021-09-27 15:46:30|395.88|391.78|395.46|391.36|395.89|391.79|395.44|391.34|24
1632757600000|2021-09-27 15:46:40|395.42|391.32|395.32|391.22|395.46|391.36|395.32|391.22|17
1632757610000|2021-09-27 15:46:50|395.34|391.24|395.15|391.05|395.36|391.26|395.15|391.05|17
1632757620000|2021-09-27 15:47:00|395.11|391.01|395.05|390.95|395.19|391.09|395.05|390.95|14
1632757630000|2021-09-27 15:47:10|395.08|390.98|395.1|391|395.17|391.07|395.05|390.95|14
1632757640000|2021-09-27 15:47:20|395.11|391.01|395.05|390.95|395.13|391.03|395|390.9|13
1632757650000|2021-09-27 15:47:30|395.07|390.97|395.45|391.35|395.52|391.42|395.04|390.94|22
1632757660000|2021-09-27 15:47:40|395.51|391.41|395.63|391.53|395.65|391.55|395.4|391.3|18
1632757670000|2021-09-27 15:47:50|395.64|391.54|395.56|391.46|395.64|391.54|395.56|391.46|5
1632757680000|2021-09-27 15:48:00|395.57|391.47|395.51|391.41|395.57|391.47|395.5|391.4|8
1632757690000|2021-09-27 15:48:10|395.52|391.42|395.81|391.71|395.81|391.71|395.39|391.29|20
1632757700000|2021-09-27 15:48:20|395.79|391.69|395.84|391.74|395.88|391.78|395.75|391.65|14
1632757710000|2021-09-27 15:48:30|395.76|391.66|395.72|391.62|395.84|391.74|395.72|391.62|21
1632757720000|2021-09-27 15:48:40|395.73|391.63|395.6|391.5|395.84|391.74|395.6|391.5|15
1632757730000|2021-09-27 15:48:50|395.51|391.41|395.52|391.42|395.55|391.45|395.5|391.4|7
1632757740000|2021-09-27 15:49:00|395.5|391.4|395.52|391.42|395.55|391.45|395.5|391.4|14
1632757750000|2021-09-27 15:49:10|395.51|391.41|395.62|391.52|395.71|391.61|395.46|391.36|24
1632757760000|2021-09-27 15:49:20|395.6|391.5|395.63|391.53|395.63|391.53|395.6|391.5|11
1632757770000|2021-09-27 15:49:30|395.62|391.52|396.04|391.94|396.11|392.01|395.62|391.52|21
1632757780000|2021-09-27 15:49:40|396.05|391.95|396.15|392.05|396.21|392.11|396|391.9|17
1632757790000|2021-09-27 15:49:50|396.14|392.04|395.95|391.85|396.19|392.09|395.9|391.8|12
1632757800000|2021-09-27 15:50:00|395.9|391.8|396|391.9|396.03|391.93|395.9|391.8|10
1632757810000|2021-09-27 15:50:10|395.94|391.84|395.95|391.85|395.95|391.85|395.86|391.76|12
1632757820000|2021-09-27 15:50:20|395.93|391.83|395.82|391.72|395.93|391.83|395.8|391.7|10
1632757830000|2021-09-27 15:50:30|395.81|391.71|395.86|391.76|395.95|391.85|395.81|391.71|12
1632757840000|2021-09-27 15:50:40|395.85|391.75|395.83|391.73|395.88|391.78|395.83|391.73|7
1632757850000|2021-09-27 15:50:50|395.84|391.74|395.61|391.51|395.85|391.75|395.61|391.51|11
1632757860000|2021-09-27 15:51:00|395.55|391.45|395.65|391.55|395.69|391.59|395.49|391.39|16
1632757870000|2021-09-27 15:51:10|395.7|391.6|395.65|391.55|395.7|391.6|395.6|391.5|8
1632757880000|2021-09-27 15:51:20|395.67|391.57|396.01|391.91|396.01|391.91|395.67|391.57|13
1632757890000|2021-09-27 15:51:30|396.02|391.92|396.09|391.99|396.1|392|396.02|391.92|6
1632757900000|2021-09-27 15:51:40|396.1|392|396.11|392.01|396.14|392.04|396.05|391.95|11
1632757910000|2021-09-27 15:51:50|396.1|392|396.1|392|396.15|392.05|396.1|392|9
1632757920000|2021-09-27 15:52:00|396.11|392.01|396.09|391.99|396.15|392.05|396.08|391.98|9
1632757930000|2021-09-27 15:52:10|396.08|391.98|396.21|392.11|396.21|392.11|396.01|391.91|9
1632757940000|2021-09-27 15:52:20|396.23|392.13|396.15|392.05|396.3|392.2|396.15|392.05|14
1632757950000|2021-09-27 15:52:30|396.2|392.1|396.3|392.2|396.41|392.31|396.2|392.1|18
1632757960000|2021-09-27 15:52:40|396.32|392.22|396.3|392.2|396.35|392.25|396.3|392.2|11
1632757970000|2021-09-27 15:52:50|396.31|392.21|396.73|392.63|396.77|392.67|396.3|392.2|15
1632757980000|2021-09-27 15:53:00|396.81|392.71|396.73|392.63|396.81|392.71|396.73|392.63|6
1632757990000|2021-09-27 15:53:10|396.78|392.68|396.65|392.55|396.86|392.76|396.65|392.55|22
1632758000000|2021-09-27 15:53:20|396.6|392.5|396.63|392.53|396.63|392.53|396.28|392.18|25
1632758010000|2021-09-27 15:53:30|396.62|392.52|396.69|392.59|396.76|392.66|396.62|392.52|13
1632758020000|2021-09-27 15:53:40|396.67|392.57|396.63|392.53|396.7|392.6|396.63|392.53|8
1632758030000|2021-09-27 15:53:50|396.6|392.5|396.56|392.46|396.65|392.55|396.48|392.38|19
1632758040000|2021-09-27 15:54:00|396.5|392.4|396.43|392.33|396.5|392.4|396.42|392.32|5
1632758050000|2021-09-27 15:54:10|396.44|392.34|396.39|392.29|396.44|392.34|396.35|392.25|9
1632758060000|2021-09-27 15:54:20|396.4|392.3|396.62|392.52|396.62|392.52|396.3|392.2|17
1632758070000|2021-09-27 15:54:30|396.6|392.5|396.44|392.34|396.6|392.5|396.44|392.34|12
1632758080000|2021-09-27 15:54:40|396.43|392.33|396.58|392.48|396.6|392.5|396.41|392.31|13
1632758090000|2021-09-27 15:54:50|396.6|392.5|396.64|392.54|396.7|392.6|396.6|392.5|11
1632758100000|2021-09-27 15:55:00|396.65|392.55|396.5|392.4|396.75|392.65|396.5|392.4|9
1632758110000|2021-09-27 15:55:10|396.51|392.41|397.29|393.19|397.29|393.19|396.44|392.34|27
1632758120000|2021-09-27 15:55:20|397.3|393.2|397.25|393.15|397.46|393.36|397.21|393.11|24
1632758130000|2021-09-27 15:55:30|397.24|393.14|396.85|392.75|397.25|393.15|396.85|392.75|18
1632758140000|2021-09-27 15:55:40|396.86|392.76|397.08|392.98|397.13|393.03|396.85|392.75|17
1632758150000|2021-09-27 15:55:50|397.06|392.96|397.25|393.15|397.25|393.15|397.06|392.96|18
1632758160000|2021-09-27 15:56:00|397.22|393.12|397.02|392.92|397.22|393.12|396.95|392.85|14
1632758170000|2021-09-27 15:56:10|397.03|392.93|397.14|393.04|397.14|393.04|397.01|392.91|18
1632758180000|2021-09-27 15:56:20|397.12|393.02|397.11|393.01|397.14|393.04|397.08|392.98|10
1632758190000|2021-09-27 15:56:30|397.12|393.02|397.09|392.99|397.12|393.02|397.08|392.98|5
1632758200000|2021-09-27 15:56:40|397.1|393|397.09|392.99|397.1|393|397.05|392.95|9
1632758210000|2021-09-27 15:56:50|397.1|393|397.03|392.93|397.15|393.05|397|392.9|12
1632758220000|2021-09-27 15:57:00|397.02|392.92|397.03|392.93|397.06|392.96|396.96|392.86|16
1632758230000|2021-09-27 15:57:10|397.04|392.94|397.38|393.28|397.44|393.34|397|392.9|25
1632758240000|2021-09-27 15:57:20|397.36|393.26|397.26|393.16|397.36|393.26|397.15|393.05|18
1632758250000|2021-09-27 15:57:30|397.27|393.17|397.25|393.15|397.32|393.22|397.15|393.05|17
1632758260000|2021-09-27 15:57:40|397.26|393.16|397.55|393.45|397.56|393.46|397.26|393.16|20
1632758270000|2021-09-27 15:57:50|397.5|393.4|397.62|393.52|397.62|393.52|397.5|393.4|19
1632758280000|2021-09-27 15:58:00|397.61|393.51|397.46|393.36|397.62|393.52|397.45|393.35|15
1632758290000|2021-09-27 15:58:10|397.44|393.34|397.5|393.4|397.5|393.4|397.35|393.25|26
1632758300000|2021-09-27 15:58:20|397.51|393.41|397.56|393.46|397.6|393.5|397.5|393.4|10
1632758310000|2021-09-27 15:58:30|397.55|393.45|397.63|393.53|397.66|393.56|397.44|393.34|24
1632758320000|2021-09-27 15:58:40|397.64|393.54|397.67|393.57|397.75|393.65|397.63|393.53|12
1632758330000|2021-09-27 15:58:50|397.65|393.55|397.67|393.57|397.68|393.58|397.49|393.39|14
1632758340000|2021-09-27 15:59:00|397.62|393.52|397.55|393.45|397.64|393.54|397.55|393.45|12
1632758350000|2021-09-27 15:59:10|397.56|393.46|397.3|393.2|397.56|393.46|397.3|393.2|16
1632758360000|2021-09-27 15:59:20|397.31|393.21|397.71|393.61|397.71|393.61|397.31|393.21|17
1632758370000|2021-09-27 15:59:30|397.72|393.62|397.75|393.65|397.8|393.7|397.65|393.55|16
1632758380000|2021-09-27 15:59:40|397.74|393.64|397.45|393.35|397.74|393.64|397.43|393.33|15
1632758390000|2021-09-27 15:59:50|397.44|393.34|397.4|393.3|397.46|393.36|397.4|393.3|7
1632758400000|2021-09-27 16:00:00|397.44|393.34|397.49|393.39|397.62|393.52|397.41|393.31|18
1632758410000|2021-09-27 16:00:10|397.55|393.45|397.44|393.34|397.55|393.45|397.43|393.33|11
1632758420000|2021-09-27 16:00:20|397.47|393.37|397.44|393.34|397.51|393.41|397.38|393.28|11
1632758430000|2021-09-27 16:00:30|397.43|393.33|397.35|393.25|397.45|393.35|397.3|393.2|14
1632758440000|2021-09-27 16:00:40|397.34|393.24|397.35|393.25|397.4|393.3|397.3|393.2|20
1632758450000|2021-09-27 16:00:50|397.38|393.28|397.25|393.15|397.38|393.28|397.25|393.15|10
1632758460000|2021-09-27 16:01:00|397.17|393.07|397.67|393.57|397.67|393.57|397.17|393.07|21
1632758470000|2021-09-27 16:01:10|397.57|393.47|397.74|393.64|397.78|393.68|397.57|393.47|18
1632758480000|2021-09-27 16:01:20|397.72|393.62|397.45|393.35|397.73|393.63|397.45|393.35|18
1632758490000|2021-09-27 16:01:30|397.48|393.38|397.49|393.39|397.65|393.55|397.4|393.3|19
1632758500000|2021-09-27 16:01:40|397.48|393.38|397.54|393.44|397.55|393.45|397.4|393.3|16
1632758510000|2021-09-27 16:01:50|397.53|393.43|397.31|393.21|397.57|393.47|397.3|393.2|14
1632758520000|2021-09-27 16:02:00|397.34|393.24|397.6|393.5|397.64|393.54|397.3|393.2|16
1632758530000|2021-09-27 16:02:10|397.62|393.52|397.4|393.3|397.65|393.55|397.4|393.3|13
1632758540000|2021-09-27 16:02:20|397.41|393.31|397.67|393.57|397.67|393.57|397.4|393.3|22
1632758550000|2021-09-27 16:02:30|397.73|393.63|397.09|392.99|397.86|393.76|397.02|392.92|35
1632758560000|2021-09-27 16:02:40|397|392.9|396.8|392.7|397|392.9|396.76|392.66|32
1632758570000|2021-09-27 16:02:50|396.87|392.77|397.17|393.07|397.59|393.49|396.87|392.77|34
1632758580000|2021-09-27 16:03:00|397.1|393|396.62|392.52|397.1|393|396.59|392.49|32
1632758590000|2021-09-27 16:03:10|396.61|392.51|396.88|392.78|396.88|392.78|396.5|392.4|24
1632758600000|2021-09-27 16:03:20|396.83|392.73|396.86|392.76|396.92|392.82|396.79|392.69|16
1632758610000|2021-09-27 16:03:30|396.81|392.71|396.83|392.73|396.92|392.82|396.76|392.66|27
1632758620000|2021-09-27 16:03:40|396.93|392.83|396.64|392.54|396.95|392.85|396.64|392.54|25
1632758630000|2021-09-27 16:03:50|396.74|392.64|397|392.9|397|392.9|396.72|392.62|18
1632758640000|2021-09-27 16:04:00|397.01|392.91|396.95|392.85|397.01|392.91|396.94|392.84|14
1632758650000|2021-09-27 16:04:10|396.93|392.83|397.09|392.99|397.1|393|396.93|392.83|20
1632758660000|2021-09-27 16:04:20|397.15|393.05|397.45|393.35|397.62|393.52|397.15|393.05|22
1632758670000|2021-09-27 16:04:30|397.47|393.37|397.56|393.46|397.56|393.46|397.45|393.35|13
1632758680000|2021-09-27 16:04:40|397.59|393.49|397.45|393.35|397.61|393.51|397.45|393.35|12
1632758690000|2021-09-27 16:04:50|397.49|393.39|397.05|392.95|397.49|393.39|396.99|392.89|16
1632758700000|2021-09-27 16:05:00|397|392.9|396.5|392.4|397|392.9|396.5|392.4|31
1632758710000|2021-09-27 16:05:10|396.57|392.47|396.5|392.4|396.57|392.47|396.41|392.31|23
1632758720000|2021-09-27 16:05:20|396.51|392.41|396.68|392.58|396.84|392.74|396.51|392.41|22
1632758730000|2021-09-27 16:05:30|396.61|392.51|396.61|392.51|396.64|392.54|396.54|392.44|13
1632758740000|2021-09-27 16:05:40|396.57|392.47|396.66|392.56|396.66|392.56|396.52|392.42|9
1632758750000|2021-09-27 16:05:50|396.6|392.5|396.92|392.82|396.97|392.87|396.6|392.5|15
1632758760000|2021-09-27 16:06:00|397.08|392.98|396.99|392.89|397.09|392.99|396.99|392.89|3
1632758770000|2021-09-27 16:06:10|397.04|392.94|396.9|392.8|397.04|392.94|396.9|392.8|9
1632758790000|2021-09-27 16:06:30|396.96|392.86|396.94|392.84|397|392.9|396.9|392.8|12
1632758800000|2021-09-27 16:06:40|396.92|392.82|396.95|392.85|396.97|392.87|396.9|392.8|11
1632758810000|2021-09-27 16:06:50|396.94|392.84|396.85|392.75|396.96|392.86|396.85|392.75|8
1632758820000|2021-09-27 16:07:00|396.8|392.7|396.74|392.64|396.84|392.74|396.68|392.58|12
1632758830000|2021-09-27 16:07:10|396.8|392.7|396.8|392.7|396.88|392.78|396.8|392.7|15
1632758840000|2021-09-27 16:07:20|396.69|392.59|396.46|392.36|396.7|392.6|396.46|392.36|12
1632758850000|2021-09-27 16:07:30|396.45|392.35|396.5|392.4|396.52|392.42|396.41|392.31|14
1632758860000|2021-09-27 16:07:40|396.6|392.5|396.66|392.56|396.81|392.71|396.6|392.5|13
1632758870000|2021-09-27 16:07:50|396.65|392.55|396.65|392.55|396.66|392.56|396.61|392.51|9
1632758880000|2021-09-27 16:08:00|396.62|392.52|396.83|392.73|396.88|392.78|396.62|392.52|17
1632758890000|2021-09-27 16:08:10|396.88|392.78|396.88|392.78|396.92|392.82|396.87|392.77|8
1632758900000|2021-09-27 16:08:20|396.89|392.79|396.8|392.7|396.95|392.85|396.79|392.69|26
1632758910000|2021-09-27 16:08:30|396.84|392.74|396.9|392.8|396.9|392.8|396.84|392.74|6
1632758920000|2021-09-27 16:08:40|396.92|392.82|397.21|393.11|397.21|393.11|396.9|392.8|15
1632758930000|2021-09-27 16:08:50|397.2|393.1|397.21|393.11|397.23|393.13|397.12|393.02|8
1632758940000|2021-09-27 16:09:00|397.23|393.13|396.98|392.88|397.23|393.13|396.98|392.88|12
1632758950000|2021-09-27 16:09:10|396.97|392.87|396.98|392.88|397.04|392.94|396.9|392.8|9
1632758960000|2021-09-27 16:09:20|396.95|392.85|396.96|392.86|397.08|392.98|396.95|392.85|9
1632758970000|2021-09-27 16:09:30|397.01|392.91|397.21|393.11|397.22|393.12|397.01|392.91|11
1632758980000|2021-09-27 16:09:40|397.2|393.1|397.2|393.1|397.26|393.16|397.1|393|11
1632758990000|2021-09-27 16:09:50|397.26|393.16|397.26|393.16|397.37|393.27|397.25|393.15|11
1632759000000|2021-09-27 16:10:00|397.2|393.1|397.1|393|397.2|393.1|397.1|393|4
1632759010000|2021-09-27 16:10:10|397.05|392.95|397.01|392.91|397.05|392.95|397.01|392.91|2
1632759020000|2021-09-27 16:10:20|397.05|392.95|396.94|392.84|397.27|393.17|396.87|392.77|31
1632759030000|2021-09-27 16:10:30|396.93|392.83|396.89|392.79|396.97|392.87|396.83|392.73|25
1632759040000|2021-09-27 16:10:40|396.88|392.78|397.09|392.99|397.22|393.12|396.88|392.78|26
1632759050000|2021-09-27 16:10:50|397.1|393|396.97|392.87|397.1|393|396.95|392.85|18
1632759060000|2021-09-27 16:11:00|396.94|392.84|396.93|392.83|397.14|393.04|396.91|392.81|12
1632759070000|2021-09-27 16:11:10|396.92|392.82|396.93|392.83|396.93|392.83|396.9|392.8|8
1632759080000|2021-09-27 16:11:20|396.84|392.74|396.85|392.75|396.86|392.76|396.81|392.71|5
1632759090000|2021-09-27 16:11:30|396.83|392.73|396.83|392.73|396.85|392.75|396.77|392.67|6
1632759100000|2021-09-27 16:11:40|396.77|392.67|396.82|392.72|396.83|392.73|396.76|392.66|15
1632759110000|2021-09-27 16:11:50|396.81|392.71|396.77|392.67|396.82|392.72|396.77|392.67|6
1632759120000|2021-09-27 16:12:00|396.76|392.66|396.78|392.68|396.82|392.72|396.75|392.65|9
1632759130000|2021-09-27 16:12:10|396.75|392.65|396.56|392.46|396.75|392.65|396.56|392.46|24
1632759140000|2021-09-27 16:12:20|396.55|392.45|396.53|392.43|396.6|392.5|396.49|392.39|10
1632759150000|2021-09-27 16:12:30|396.55|392.45|396.54|392.44|396.56|392.46|396.51|392.41|6
1632759160000|2021-09-27 16:12:40|396.56|392.46|396.55|392.45|396.6|392.5|396.53|392.43|5
1632759170000|2021-09-27 16:12:50|396.51|392.41|396.5|392.4|396.51|392.41|396.49|392.39|4
1632759180000|2021-09-27 16:13:00|396.55|392.45|396.54|392.44|396.6|392.5|396.45|392.35|11
1632759190000|2021-09-27 16:13:10|396.56|392.46|396.47|392.37|396.57|392.47|396.47|392.37|10
1632759200000|2021-09-27 16:13:20|396.49|392.39|396.4|392.3|396.5|392.4|396.4|392.3|9
1632759210000|2021-09-27 16:13:30|396.39|392.29|396.33|392.23|396.4|392.3|396.33|392.23|4
1632759220000|2021-09-27 16:13:40|396.4|392.3|396.4|392.3|396.55|392.45|396.33|392.23|10
1632759230000|2021-09-27 16:13:50|396.5|392.4|396.2|392.1|396.5|392.4|396.2|392.1|14
1632759240000|2021-09-27 16:14:00|396.21|392.11|396.2|392.1|396.25|392.15|396.17|392.07|7
1632759250000|2021-09-27 16:14:10|396.25|392.15|396.17|392.07|396.25|392.15|396.1|392|14
1632759260000|2021-09-27 16:14:20|396.19|392.09|397|392.9|397|392.9|396.19|392.09|17
1632759270000|2021-09-27 16:14:30|397.04|392.94|397.03|392.93|397.04|392.94|396.93|392.83|12
1632759280000|2021-09-27 16:14:40|396.98|392.88|396.88|392.78|397.03|392.93|396.88|392.78|6
1632759290000|2021-09-27 16:14:50|396.89|392.79|396.72|392.62|396.89|392.79|396.68|392.58|10
1632759300000|2021-09-27 16:15:00|396.83|392.73|396.35|392.25|396.84|392.74|396.27|392.17|27
1632759310000|2021-09-27 16:15:10|396.25|392.15|396.36|392.26|396.42|392.32|396.22|392.12|18
1632759320000|2021-09-27 16:15:20|396.37|392.27|396.59|392.49|396.59|392.49|396.37|392.27|14
1632759330000|2021-09-27 16:15:30|396.58|392.48|396.43|392.33|396.59|392.49|396.43|392.33|7
1632759340000|2021-09-27 16:15:40|396.45|392.35|396.46|392.36|396.47|392.37|396.4|392.3|8
1632759350000|2021-09-27 16:15:50|396.49|392.39|396.6|392.5|396.62|392.52|396.48|392.38|13
1632759360000|2021-09-27 16:16:00|396.62|392.52|396.95|392.85|396.98|392.88|396.6|392.5|14
1632759370000|2021-09-27 16:16:10|396.96|392.86|396.65|392.55|396.96|392.86|396.65|392.55|21
1632759380000|2021-09-27 16:16:20|396.56|392.46|396.53|392.43|396.56|392.46|396.53|392.43|2
1632759390000|2021-09-27 16:16:30|396.61|392.51|396.48|392.38|396.61|392.51|396.43|392.33|6
1632759400000|2021-09-27 16:16:40|396.45|392.35|396.68|392.58|396.68|392.58|396.45|392.35|10
1632759410000|2021-09-27 16:16:50|396.66|392.56|396.56|392.46|396.68|392.58|396.56|392.46|4
1632759420000|2021-09-27 16:17:00|396.6|392.5|397|392.9|397.05|392.95|396.6|392.5|14
1632759430000|2021-09-27 16:17:10|397.02|392.92|396.86|392.76|397.05|392.95|396.86|392.76|8
1632759440000|2021-09-27 16:17:20|396.83|392.73|396.85|392.75|396.92|392.82|396.83|392.73|10
1632759450000|2021-09-27 16:17:30|396.95|392.85|397.32|393.22|397.42|393.32|396.94|392.84|10
1632759460000|2021-09-27 16:17:40|397.31|393.21|397.35|393.25|397.35|393.25|397.15|393.05|12
1632759470000|2021-09-27 16:17:50|397.36|393.26|397.32|393.22|397.36|393.26|397.25|393.15|8
1632759480000|2021-09-27 16:18:00|397.27|393.17|397.38|393.28|397.4|393.3|397.27|393.17|19
1632759490000|2021-09-27 16:18:10|397.37|393.27|397.33|393.23|397.42|393.32|397.33|393.23|8
1632759500000|2021-09-27 16:18:20|397.25|393.15|397.27|393.17|397.4|393.3|397.25|393.15|6
1632759510000|2021-09-27 16:18:30|397.35|393.25|397.71|393.61|397.73|393.63|397.3|393.2|16
1632759520000|2021-09-27 16:18:40|397.69|393.59|397.94|393.84|397.99|393.89|397.63|393.53|26
1632759530000|2021-09-27 16:18:50|397.92|393.82|397.79|393.69|398.05|393.95|397.79|393.69|28
1632759540000|2021-09-27 16:19:00|397.75|393.65|397.72|393.62|397.76|393.66|397.49|393.39|26
1632759550000|2021-09-27 16:19:10|397.73|393.63|397.55|393.45|397.73|393.63|397.54|393.44|20
1632759560000|2021-09-27 16:19:20|397.53|393.43|397.25|393.15|397.67|393.57|397.25|393.15|23
1632759570000|2021-09-27 16:19:30|397.24|393.14|397.41|393.31|397.41|393.31|397.2|393.1|20
1632759580000|2021-09-27 16:19:40|397.42|393.32|397.15|393.05|397.43|393.33|397.15|393.05|22
1632759590000|2021-09-27 16:19:50|397.16|393.06|397.23|393.13|397.37|393.27|397.09|392.99|22
1632759600000|2021-09-27 16:20:00|397.22|393.12|397|392.9|397.22|393.12|397|392.9|26
1632759610000|2021-09-27 16:20:10|396.96|392.86|396.91|392.81|397|392.9|396.75|392.65|20
1632759620000|2021-09-27 16:20:20|396.95|392.85|396.8|392.7|396.95|392.85|396.8|392.7|11
1632759630000|2021-09-27 16:20:30|396.85|392.75|396.75|392.65|396.89|392.79|396.65|392.55|13
1632759640000|2021-09-27 16:20:40|396.8|392.7|396.87|392.77|396.87|392.77|396.75|392.65|11
1632759650000|2021-09-27 16:20:50|396.85|392.75|396.8|392.7|396.94|392.84|396.8|392.7|10
1632759660000|2021-09-27 16:21:00|396.79|392.69|397.04|392.94|397.11|393.01|396.79|392.69|14
1632759670000|2021-09-27 16:21:10|397.12|393.02|397.18|393.08|397.18|393.08|397.01|392.91|16
1632759680000|2021-09-27 16:21:20|397.17|393.07|397.02|392.92|397.19|393.09|397|392.9|16
1632759690000|2021-09-27 16:21:30|397.01|392.91|397.24|393.14|397.24|393.14|397.01|392.91|13
1632759700000|2021-09-27 16:21:40|397.22|393.12|397.26|393.16|397.26|393.16|397.13|393.03|9
1632759710000|2021-09-27 16:21:50|397.25|393.15|397.08|392.98|397.25|393.15|397.08|392.98|5
1632759720000|2021-09-27 16:22:00|397.03|392.93|397.07|392.97|397.11|393.01|397.03|392.93|9
1632759730000|2021-09-27 16:22:10|397.05|392.95|397.01|392.91|397.05|392.95|397.01|392.91|4
1632759740000|2021-09-27 16:22:20|397|392.9|397.04|392.94|397.05|392.95|396.98|392.88|8
1632759750000|2021-09-27 16:22:30|397.03|392.93|396.77|392.67|397.03|392.93|396.76|392.66|14
1632759760000|2021-09-27 16:22:40|396.78|392.68|396.75|392.65|396.78|392.68|396.75|392.65|5
1632759770000|2021-09-27 16:22:50|396.77|392.67|396.78|392.68|396.79|392.69|396.75|392.65|8
1632759780000|2021-09-27 16:23:00|396.77|392.67|396.55|392.45|396.78|392.68|396.45|392.35|12
1632759790000|2021-09-27 16:23:10|396.53|392.43|396.5|392.4|396.55|392.45|396.44|392.34|11
1632759800000|2021-09-27 16:23:20|396.54|392.44|396.43|392.33|396.56|392.46|396.4|392.3|14
1632759810000|2021-09-27 16:23:30|396.41|392.31|396.4|392.3|396.48|392.38|396.4|392.3|8
1632759820000|2021-09-27 16:23:40|396.35|392.25|396.33|392.23|396.35|392.25|396.27|392.17|12
1632759830000|2021-09-27 16:23:50|396.34|392.24|396.1|392|396.34|392.24|396.1|392|10
1632759840000|2021-09-27 16:24:00|396.08|391.98|396.1|392|396.12|392.02|396.08|391.98|6
1632759850000|2021-09-27 16:24:10|396.13|392.03|396.14|392.04|396.14|392.04|396.1|392|4
1632759860000|2021-09-27 16:24:20|396.12|392.02|396.15|392.05|396.18|392.08|396.12|392.02|13
1632759870000|2021-09-27 16:24:30|396.16|392.06|396.14|392.04|396.16|392.06|396.07|391.97|13
1632759880000|2021-09-27 16:24:40|396.1|392|396.01|391.91|396.14|392.04|396|391.9|10
1632759890000|2021-09-27 16:24:50|396.03|391.93|396.06|391.96|396.06|391.96|395.95|391.85|9
1632759900000|2021-09-27 16:25:00|396.05|391.95|396|391.9|396.08|391.98|396|391.9|5
1632759910000|2021-09-27 16:25:10|395.91|391.81|395.9|391.8|395.91|391.81|395.8|391.7|12
1632759920000|2021-09-27 16:25:20|395.83|391.73|395.83|391.73|395.83|391.73|395.83|391.73|1
1632759930000|2021-09-27 16:25:30|395.81|391.71|395.75|391.65|395.86|391.76|395.74|391.64|8
1632759940000|2021-09-27 16:25:40|395.8|391.7|395.82|391.72|395.82|391.72|395.8|391.7|2
1632759950000|2021-09-27 16:25:50|395.8|391.7|396.01|391.91|396.01|391.91|395.8|391.7|11
1632759960000|2021-09-27 16:26:00|396.03|391.93|396.15|392.05|396.15|392.05|396.03|391.93|7
1632759970000|2021-09-27 16:26:10|396.1|392|396.31|392.21|396.31|392.21|396.1|392|8
1632759980000|2021-09-27 16:26:20|396.3|392.2|396.37|392.27|396.4|392.3|396.3|392.2|4
1632759990000|2021-09-27 16:26:30|396.32|392.22|396.3|392.2|396.34|392.24|396.23|392.13|13
1632760000000|2021-09-27 16:26:40|396.25|392.15|396.35|392.25|396.35|392.25|396.25|392.15|5
1632760010000|2021-09-27 16:26:50|396.3|392.2|396.3|392.2|396.35|392.25|396.3|392.2|3
1632760020000|2021-09-27 16:27:00|396.27|392.17|396.27|392.17|396.27|392.17|396.15|392.05|8
1632760030000|2021-09-27 16:27:10|396.25|392.15|396.27|392.17|396.27|392.17|396.25|392.15|2
1632760040000|2021-09-27 16:27:20|396.25|392.15|396.1|392|396.25|392.15|396.1|392|4
1632760050000|2021-09-27 16:27:30|396.15|392.05|396.1|392|396.15|392.05|396.1|392|2
1632760060000|2021-09-27 16:27:40|396.15|392.05|396.15|392.05|396.15|392.05|396.1|392|5
1632760070000|2021-09-27 16:27:50|396.18|392.08|396.18|392.08|396.25|392.15|396.12|392.02|10
1632760080000|2021-09-27 16:28:00|396.15|392.05|396.15|392.05|396.25|392.15|396.12|392.02|11
1632760090000|2021-09-27 16:28:10|396.1|392|396.08|391.98|396.1|392|396.05|391.95|8
1632760100000|2021-09-27 16:28:20|396|391.9|395.65|391.55|396.09|391.99|395.65|391.55|19
1632760110000|2021-09-27 16:28:30|395.6|391.5|395.4|391.3|395.65|391.55|395.38|391.28|12
1632760120000|2021-09-27 16:28:40|395.39|391.29|395.1|391|395.4|391.3|395.1|391|15
1632760130000|2021-09-27 16:28:50|394.95|390.85|395.1|391|395.1|391|394.95|390.85|13
1632760140000|2021-09-27 16:29:00|394.98|390.88|395.45|391.35|395.47|391.37|394.98|390.88|22
1632760150000|2021-09-27 16:29:10|395.43|391.33|395.7|391.6|395.72|391.62|395.4|391.3|15
1632760160000|2021-09-27 16:29:20|395.72|391.62|395.84|391.74|395.85|391.75|395.65|391.55|11
1632760170000|2021-09-27 16:29:30|395.68|391.58|395.58|391.48|395.79|391.69|395.5|391.4|20
1632760180000|2021-09-27 16:29:40|395.61|391.51|395.64|391.54|395.66|391.56|395.55|391.45|9
1632760190000|2021-09-27 16:29:50|395.63|391.53|395.65|391.55|395.65|391.55|395.55|391.45|7
1632760200000|2021-09-27 16:30:00|395.6|391.5|395.45|391.35|395.6|391.5|395.45|391.35|9
1632760210000|2021-09-27 16:30:10|395.48|391.38|396.21|392.11|396.21|392.11|395.48|391.38|21
1632760220000|2021-09-27 16:30:20|396.08|391.98|396.06|391.96|396.19|392.09|396.04|391.94|26
1632760230000|2021-09-27 16:30:30|396.1|392|395.86|391.76|396.11|392.01|395.82|391.72|17
1632760240000|2021-09-27 16:30:40|395.95|391.85|395.95|391.85|396|391.9|395.8|391.7|18
1632760250000|2021-09-27 16:30:50|395.93|391.83|395.85|391.75|396|391.9|395.83|391.73|11
1632760260000|2021-09-27 16:31:00|395.87|391.77|395.82|391.72|395.9|391.8|395.8|391.7|19
1632760270000|2021-09-27 16:31:10|395.84|391.74|396.15|392.05|396.15|392.05|395.82|391.72|15
1632760280000|2021-09-27 16:31:20|396.2|392.1|396.23|392.13|396.36|392.26|396.2|392.1|16
1632760290000|2021-09-27 16:31:30|396.24|392.14|396.18|392.08|396.26|392.16|396.15|392.05|9
1632760300000|2021-09-27 16:31:40|396.2|392.1|396|391.9|396.22|392.12|396|391.9|18
1632760310000|2021-09-27 16:31:50|395.98|391.88|396|391.9|396|391.9|395.9|391.8|8
1632760320000|2021-09-27 16:32:00|395.95|391.85|396|391.9|396.03|391.93|395.9|391.8|15
1632760330000|2021-09-27 16:32:10|396.01|391.91|395.95|391.85|396.05|391.95|395.95|391.85|7
1632760340000|2021-09-27 16:32:20|395.92|391.82|395.65|391.55|396.01|391.91|395.6|391.5|24
1632760350000|2021-09-27 16:32:30|395.64|391.54|395.53|391.43|395.65|391.55|395.51|391.41|13
1632760360000|2021-09-27 16:32:40|395.56|391.46|395.53|391.43|395.6|391.5|395.47|391.37|6
1632760370000|2021-09-27 16:32:50|395.6|391.5|395.55|391.45|395.6|391.5|395.49|391.39|11
1632760380000|2021-09-27 16:33:00|395.6|391.5|395.55|391.45|395.65|391.55|395.55|391.45|5
1632760390000|2021-09-27 16:33:10|395.57|391.47|395.5|391.4|395.61|391.51|395.5|391.4|9
1632760400000|2021-09-27 16:33:20|395.57|391.47|396.04|391.94|396.04|391.94|395.56|391.46|18
1632760410000|2021-09-27 16:33:30|396.03|391.93|396|391.9|396.05|391.95|396|391.9|10
1632760420000|2021-09-27 16:33:40|395.95|391.85|395.96|391.86|396.11|392.01|395.95|391.85|11
1632760430000|2021-09-27 16:33:50|395.95|391.85|395.98|391.88|396.01|391.91|395.88|391.78|15
1632760440000|2021-09-27 16:34:00|396|391.9|396.1|392|396.1|392|396|391.9|10
1632760450000|2021-09-27 16:34:10|396.04|391.94|396.04|391.94|396.06|391.96|396.03|391.93|6
1632760460000|2021-09-27 16:34:20|396.1|392|395.93|391.83|396.1|392|395.93|391.83|3
1632760470000|2021-09-27 16:34:30|395.91|391.81|395.7|391.6|395.91|391.81|395.7|391.6|11
1632760480000|2021-09-27 16:34:40|395.75|391.65|395.74|391.64|395.79|391.69|395.71|391.61|9
1632760490000|2021-09-27 16:34:50|395.79|391.69|395.68|391.58|395.79|391.69|395.65|391.55|5
1632760500000|2021-09-27 16:35:00|395.62|391.52|395.55|391.45|395.62|391.52|395.45|391.35|20
1632760510000|2021-09-27 16:35:10|395.57|391.47|395.5|391.4|395.59|391.49|395.5|391.4|13
1632760520000|2021-09-27 16:35:20|395.53|391.43|395.6|391.5|395.6|391.5|395.5|391.4|4
1632760530000|2021-09-27 16:35:30|395.62|391.52|395.62|391.52|395.67|391.57|395.6|391.5|11
1632760540000|2021-09-27 16:35:40|395.61|391.51|395.92|391.82|395.92|391.82|395.55|391.45|13
1632760550000|2021-09-27 16:35:50|395.95|391.85|396|391.9|396.08|391.98|395.95|391.85|9
1632760560000|2021-09-27 16:36:00|395.95|391.85|395.75|391.65|395.98|391.88|395.75|391.65|8
1632760570000|2021-09-27 16:36:10|395.76|391.66|395.67|391.57|395.78|391.68|395.67|391.57|6
1632760580000|2021-09-27 16:36:20|395.63|391.53|395.52|391.42|395.68|391.58|395.45|391.35|12
1632760590000|2021-09-27 16:36:30|395.51|391.41|395.4|391.3|395.55|391.45|395.4|391.3|12
1632760600000|2021-09-27 16:36:40|395.36|391.26|395.55|391.45|395.65|391.55|395.3|391.2|21
1632760610000|2021-09-27 16:36:50|395.51|391.41|395.55|391.45|395.55|391.45|395.4|391.3|14
1632760620000|2021-09-27 16:37:00|395.52|391.42|395.5|391.4|395.57|391.47|395.5|391.4|11
1632760630000|2021-09-27 16:37:10|395.45|391.35|395.35|391.25|395.49|391.39|395.35|391.25|9
1632760640000|2021-09-27 16:37:20|395.38|391.28|395.35|391.25|395.38|391.28|395.35|391.25|5
1632760650000|2021-09-27 16:37:30|395.37|391.27|395.41|391.31|395.43|391.33|395.34|391.24|10
1632760660000|2021-09-27 16:37:40|395.37|391.27|395.32|391.22|395.37|391.27|395.25|391.15|10
1632760670000|2021-09-27 16:37:50|395.36|391.26|395.25|391.15|395.36|391.26|395.25|391.15|6
1632760680000|2021-09-27 16:38:00|395.22|391.12|395.18|391.08|395.3|391.2|395.15|391.05|10
1632760690000|2021-09-27 16:38:10|395.07|390.97|395|390.9|395.13|391.03|395|390.9|7
1632760700000|2021-09-27 16:38:20|394.95|390.85|395|390.9|395|390.9|394.95|390.85|2
1632760710000|2021-09-27 16:38:30|395.01|390.91|395.02|390.92|395.02|390.92|395|390.9|3
1632760720000|2021-09-27 16:38:40|395.06|390.96|395.06|390.96|395.06|390.96|395.02|390.92|5
1632760730000|2021-09-27 16:38:50|395.05|390.95|394.91|390.81|395.06|390.96|394.91|390.81|4
1632760740000|2021-09-27 16:39:00|394.9|390.8|394.52|390.42|394.9|390.8|394.5|390.4|13
1632760750000|2021-09-27 16:39:10|394.58|390.48|394.75|390.65|394.75|390.65|394.58|390.48|17
1632760760000|2021-09-27 16:39:20|394.7|390.6|394.55|390.45|394.7|390.6|394.5|390.4|12
1632760770000|2021-09-27 16:39:30|394.5|390.4|394.4|390.3|394.5|390.4|394.4|390.3|8
1632760780000|2021-09-27 16:39:40|394.5|390.4|394.37|390.27|394.5|390.4|394.3|390.2|11
1632760790000|2021-09-27 16:39:50|394.4|390.3|394.55|390.45|394.67|390.57|394.4|390.3|15
1632760800000|2021-09-27 16:40:00|394.5|390.4|394.37|390.27|394.56|390.46|394.37|390.27|14
1632760810000|2021-09-27 16:40:10|394.38|390.28|394.3|390.2|394.38|390.28|394.28|390.18|10
1632760820000|2021-09-27 16:40:20|394.31|390.21|394.2|390.1|394.31|390.21|394.2|390.1|3
1632760830000|2021-09-27 16:40:30|394.15|390.05|394.1|390|394.3|390.2|394.1|390|14
1632760840000|2021-09-27 16:40:40|394|389.9|394.09|389.99|394.22|390.12|394|389.9|21
1632760850000|2021-09-27 16:40:50|394.19|390.09|393.8|389.7|394.19|390.09|393.8|389.7|16
1632760860000|2021-09-27 16:41:00|393.75|389.65|393.75|389.65|393.8|389.7|393.58|389.48|16
1632760870000|2021-09-27 16:41:10|393.76|389.66|393.72|389.62|393.94|389.84|393.7|389.6|22
1632760880000|2021-09-27 16:41:20|393.74|389.64|393.81|389.71|393.82|389.72|393.7|389.6|13
1632760890000|2021-09-27 16:41:30|393.82|389.72|393.69|389.59|393.82|389.72|393.68|389.58|15
1632760900000|2021-09-27 16:41:40|393.74|389.64|393.8|389.7|393.94|389.84|393.7|389.6|23
1632760910000|2021-09-27 16:41:50|393.75|389.65|393.4|389.3|393.75|389.65|393.4|389.3|9
1632760920000|2021-09-27 16:42:00|393.49|389.39|393.38|389.28|393.62|389.52|393.38|389.28|12
1632760930000|2021-09-27 16:42:10|393.35|389.25|393.45|389.35|393.47|389.37|393.35|389.25|15
1632760940000|2021-09-27 16:42:20|393.49|389.39|393.25|389.15|393.49|389.39|393.25|389.15|15
1632760950000|2021-09-27 16:42:30|393.26|389.16|393.24|389.14|393.26|389.16|393.1|389|16
1632760960000|2021-09-27 16:42:40|393.2|389.1|393.14|389.04|393.2|389.1|393|388.9|14
1632760970000|2021-09-27 16:42:50|393.18|389.08|393.08|388.98|393.22|389.12|393.08|388.98|10
1632760980000|2021-09-27 16:43:00|393.09|388.99|393.15|389.05|393.16|389.06|393.06|388.96|13
1632760990000|2021-09-27 16:43:10|393.1|389|393.1|389|393.15|389.05|393|388.9|11
1632761000000|2021-09-27 16:43:20|393|388.9|393.06|388.96|393.09|388.99|393|388.9|7
1632761010000|2021-09-27 16:43:30|392.98|388.88|393.06|388.96|393.06|388.96|392.98|388.88|2
1632761020000|2021-09-27 16:43:40|393|388.9|393.06|388.96|393.06|388.96|392.94|388.84|9
1632761030000|2021-09-27 16:43:50|392.95|388.85|392.95|388.85|392.95|388.85|392.8|388.7|5
1632761040000|2021-09-27 16:44:00|392.97|388.87|393.06|388.96|393.08|388.98|392.94|388.84|8
1632761050000|2021-09-27 16:44:10|392.91|388.81|392.8|388.7|392.91|388.81|392.59|388.49|3
1632761060000|2021-09-27 16:44:20|392.58|388.48|392.95|388.85|392.96|388.86|392.58|388.48|5
1632761070000|2021-09-27 16:44:30|392.8|388.7|392.8|388.7|392.9|388.8|392.7|388.6|9
1632761080000|2021-09-27 16:44:40|392.75|388.65|392.28|388.18|392.75|388.65|392.28|388.18|17
1632761090000|2021-09-27 16:44:50|392.22|388.12|392.52|388.42|392.52|388.42|391.96|387.86|33
1632761100000|2021-09-27 16:45:00|392.53|388.43|392.79|388.69|392.79|388.69|392.39|388.29|29
1632761110000|2021-09-27 16:45:10|392.8|388.7|393.39|389.29|393.52|389.42|392.8|388.7|30
1632761120000|2021-09-27 16:45:20|393.36|389.26|392.96|388.86|393.41|389.31|392.9|388.8|27
1632761130000|2021-09-27 16:45:30|392.92|388.82|392.78|388.68|393.01|388.91|392.77|388.67|23
1632761140000|2021-09-27 16:45:40|392.77|388.67|392.65|388.55|392.78|388.68|392.55|388.45|18
1632761150000|2021-09-27 16:45:50|392.66|388.56|392.67|388.57|392.7|388.6|392.55|388.45|21
1632761160000|2021-09-27 16:46:00|392.75|388.65|392.71|388.61|392.75|388.65|392.6|388.5|17
1632761170000|2021-09-27 16:46:10|392.72|388.62|392.57|388.47|392.81|388.71|392.45|388.35|21
1632761180000|2021-09-27 16:46:20|392.55|388.45|392.61|388.51|392.65|388.55|392.55|388.45|11
1632761190000|2021-09-27 16:46:30|392.58|388.48|392.31|388.21|392.58|388.48|392.23|388.13|14
1632761200000|2021-09-27 16:46:40|392.27|388.17|392.02|387.92|392.27|388.17|391.95|387.85|18
1632761210000|2021-09-27 16:46:50|392.1|388|391.99|387.89|392.13|388.03|391.85|387.75|21
1632761220000|2021-09-27 16:47:00|392.03|387.93|391.35|387.25|392.04|387.94|391.24|387.14|31
1632761230000|2021-09-27 16:47:10|391.25|387.15|390.3|386.2|391.38|387.28|390.3|386.2|22
1632761240000|2021-09-27 16:47:20|390.27|386.17|390.12|386.02|390.27|386.17|389.77|385.67|26
1632761250000|2021-09-27 16:47:30|390.13|386.03|389.87|385.77|390.49|386.39|389.83|385.73|33
1632761260000|2021-09-27 16:47:40|389.89|385.79|390.07|385.97|390.09|385.99|389.68|385.58|30
1632761270000|2021-09-27 16:47:50|390.15|386.05|390.52|386.42|390.85|386.75|390.1|386|32
1632761280000|2021-09-27 16:48:00|390.57|386.47|390.69|386.59|390.81|386.71|390.57|386.47|24
1632761290000|2021-09-27 16:48:10|390.7|386.6|390.52|386.42|390.76|386.66|390.35|386.25|29
1632761300000|2021-09-27 16:48:20|390.5|386.4|390.66|386.56|390.8|386.7|390.4|386.3|27
1632761310000|2021-09-27 16:48:30|390.6|386.5|390.46|386.36|390.91|386.81|390.38|386.28|29
1632761320000|2021-09-27 16:48:40|390.44|386.34|389.95|385.85|390.44|386.34|389.91|385.81|33
1632761330000|2021-09-27 16:48:50|389.96|385.86|390.35|386.25|390.58|386.48|389.96|385.86|33
1632761340000|2021-09-27 16:49:00|390.41|386.31|390.65|386.55|390.65|386.55|390.41|386.31|20
1632761350000|2021-09-27 16:49:10|390.64|386.54|390.64|386.54|390.8|386.7|390.56|386.46|24
1632761360000|2021-09-27 16:49:20|390.65|386.55|390.78|386.68|390.89|386.79|390.65|386.55|21
1632761370000|2021-09-27 16:49:30|390.79|386.69|390.76|386.66|391|386.9|390.75|386.65|29
1632761380000|2021-09-27 16:49:40|390.72|386.62|390.35|386.25|390.72|386.62|390.25|386.15|20
1632761390000|2021-09-27 16:49:50|390.28|386.18|390.8|386.7|390.83|386.73|390.28|386.18|29
1632761400000|2021-09-27 16:50:00|390.85|386.75|390.92|386.82|391.08|386.98|390.76|386.66|21
1632761410000|2021-09-27 16:50:10|390.93|386.83|390.57|386.47|390.96|386.86|390.55|386.45|31
1632761420000|2021-09-27 16:50:20|390.56|386.46|390.71|386.61|390.71|386.61|390.56|386.46|8
1632761430000|2021-09-27 16:50:30|390.81|386.71|391.23|387.13|391.23|387.13|390.68|386.58|25
1632761440000|2021-09-27 16:50:40|391.24|387.14|391.5|387.4|391.5|387.4|391.15|387.05|20
1632761450000|2021-09-27 16:50:50|391.53|387.43|391.35|387.25|391.8|387.7|391.35|387.25|28
1632761460000|2021-09-27 16:51:00|391.25|387.15|391.33|387.23|391.4|387.3|391.21|387.11|22
1632761470000|2021-09-27 16:51:10|391.36|387.26|391.26|387.16|391.54|387.44|391.26|387.16|21
1632761480000|2021-09-27 16:51:20|391.22|387.12|390.95|386.85|391.22|387.12|390.94|386.84|19
1632761490000|2021-09-27 16:51:30|390.92|386.82|391.12|387.02|391.24|387.14|390.92|386.82|19
1632761500000|2021-09-27 16:51:40|391.25|387.15|390.53|386.43|391.37|387.27|390.53|386.43|34
1632761510000|2021-09-27 16:51:50|390.56|386.46|391.01|386.91|391.09|386.99|390.52|386.42|23
1632761520000|2021-09-27 16:52:00|391.02|386.92|391.01|386.91|391.18|387.08|390.9|386.8|21
1632761530000|2021-09-27 16:52:10|391.05|386.95|391.1|387|391.22|387.12|390.91|386.81|28
1632761540000|2021-09-27 16:52:20|391.25|387.15|391.02|386.92|391.25|387.15|390.93|386.83|28
1632761550000|2021-09-27 16:52:30|391.01|386.91|391.3|387.2|391.41|387.31|390.95|386.85|26
1632761560000|2021-09-27 16:52:40|391.54|387.44|391.5|387.4|391.58|387.48|391.3|387.2|26
1632761570000|2021-09-27 16:52:50|391.46|387.36|391.11|387.01|391.46|387.36|391.1|387|19
1632761580000|2021-09-27 16:53:00|391.12|387.02|391.32|387.22|391.35|387.25|391.03|386.93|22
1632761590000|2021-09-27 16:53:10|391.33|387.23|391.23|387.13|391.5|387.4|391.2|387.1|20
1632761600000|2021-09-27 16:53:20|391.25|387.15|391.36|387.26|391.46|387.36|391.23|387.13|10
1632761610000|2021-09-27 16:53:30|391.32|387.22|391.72|387.62|391.72|387.62|391.32|387.22|20
1632761620000|2021-09-27 16:53:40|391.65|387.55|391.71|387.61|391.71|387.61|391.4|387.3|12
1632761630000|2021-09-27 16:53:50|391.72|387.62|391.7|387.6|391.77|387.67|391.63|387.53|14
1632761640000|2021-09-27 16:54:00|391.63|387.53|391.55|387.45|391.75|387.65|391.27|387.17|31
1632761650000|2021-09-27 16:54:10|391.56|387.46|391.41|387.31|391.66|387.56|391.4|387.3|17
1632761660000|2021-09-27 16:54:20|391.4|387.3|391.05|386.95|391.44|387.34|391.05|386.95|16
1632761670000|2021-09-27 16:54:30|391.07|386.97|391.12|387.02|391.13|387.03|390.95|386.85|24
1632761680000|2021-09-27 16:54:40|391.11|387.01|391.35|387.25|391.44|387.34|391.1|387|24
1632761690000|2021-09-27 16:54:50|391.36|387.26|391.47|387.37|391.49|387.39|391.34|387.24|18
1632761700000|2021-09-27 16:55:00|391.48|387.38|391.33|387.23|391.5|387.4|391.33|387.23|10
1632761710000|2021-09-27 16:55:10|391.29|387.19|391.28|387.18|391.35|387.25|391.24|387.14|19
1632761720000|2021-09-27 16:55:20|391.25|387.15|391.39|387.29|391.39|387.29|391.25|387.15|19
1632761730000|2021-09-27 16:55:30|391.4|387.3|391.8|387.7|391.85|387.75|391.39|387.29|16
1632761740000|2021-09-27 16:55:40|391.81|387.71|391.7|387.6|391.86|387.76|391.7|387.6|13
1632761750000|2021-09-27 16:55:50|391.77|387.67|391.64|387.54|391.85|387.75|391.61|387.51|16
1632761760000|2021-09-27 16:56:00|391.65|387.55|391.61|387.51|391.71|387.61|391.5|387.4|12
1632761770000|2021-09-27 16:56:10|391.62|387.52|391.75|387.65|391.75|387.65|391.58|387.48|13
1632761780000|2021-09-27 16:56:20|391.74|387.64|391.93|387.83|391.97|387.87|391.65|387.55|15
1632761790000|2021-09-27 16:56:30|391.94|387.84|392.45|388.35|392.45|388.35|391.94|387.84|23
1632761800000|2021-09-27 16:56:40|392.46|388.36|392.68|388.58|392.75|388.65|392.4|388.3|23
1632761810000|2021-09-27 16:56:50|392.64|388.54|392.7|388.6|392.81|388.71|392.64|388.54|23
1632761820000|2021-09-27 16:57:00|392.55|388.45|393|388.9|393.02|388.92|392.55|388.45|18
1632761830000|2021-09-27 16:57:10|393.02|388.92|392.96|388.86|393.09|388.99|392.85|388.75|22
1632761840000|2021-09-27 16:57:20|392.97|388.87|392.88|388.78|392.97|388.87|392.88|388.78|11
1632761850000|2021-09-27 16:57:30|392.85|388.75|392.4|388.3|392.85|388.75|392.4|388.3|23
1632761860000|2021-09-27 16:57:40|392.45|388.35|392.42|388.32|392.47|388.37|392.38|388.28|17
1632761870000|2021-09-27 16:57:50|392.53|388.43|392.52|388.42|392.59|388.49|392.4|388.3|24
1632761880000|2021-09-27 16:58:00|392.55|388.45|392.15|388.05|392.56|388.46|392.15|388.05|24
1632761890000|2021-09-27 16:58:10|392.1|388|391.75|387.65|392.13|388.03|391.75|387.65|16
1632761900000|2021-09-27 16:58:20|391.63|387.53|391.72|387.62|391.82|387.72|391.55|387.45|19
1632761910000|2021-09-27 16:58:30|391.89|387.79|391.9|387.8|391.92|387.82|391.8|387.7|7
1632761920000|2021-09-27 16:58:40|391.92|387.82|391.85|387.75|392.01|387.91|391.83|387.73|13
1632761930000|2021-09-27 16:58:50|391.86|387.76|392.45|388.35|392.45|388.35|391.86|387.76|22
1632761940000|2021-09-27 16:59:00|392.4|388.3|392.07|387.97|392.4|388.3|392.04|387.94|17
1632761950000|2021-09-27 16:59:10|392.09|387.99|392|387.9|392.15|388.05|391.99|387.89|20
1632761960000|2021-09-27 16:59:20|391.99|387.89|392|387.9|392.06|387.96|391.99|387.89|19
1632761970000|2021-09-27 16:59:30|391.97|387.87|392.52|388.42|392.52|388.42|391.97|387.87|21
1632761980000|2021-09-27 16:59:40|392.54|388.44|392.91|388.81|392.93|388.83|392.52|388.42|22
1632761990000|2021-09-27 16:59:50|392.9|388.8|393.07|388.97|393.14|389.04|392.9|388.8|21
1632762000000|2021-09-27 17:00:00|393.06|388.96|392.64|388.54|393.09|388.99|392.61|388.51|29
1632762010000|2021-09-27 17:00:10|392.66|388.56|392.41|388.31|392.67|388.57|392.41|388.31|20
1632762020000|2021-09-27 17:00:20|392.42|388.32|392.62|388.52|392.68|388.58|392.41|388.31|24
1632762030000|2021-09-27 17:00:30|392.63|388.53|392.56|388.46|392.7|388.6|392.46|388.36|23
1632762040000|2021-09-27 17:00:40|392.52|388.42|392.75|388.65|392.86|388.76|392.52|388.42|16
1632762050000|2021-09-27 17:00:50|392.74|388.64|393.05|388.95|393.23|389.13|392.74|388.64|25
1632762060000|2021-09-27 17:01:00|392.98|388.88|392.75|388.65|392.98|388.88|392.75|388.65|13
1632762070000|2021-09-27 17:01:10|392.79|388.69|392.66|388.56|392.79|388.69|392.52|388.42|24
1632762080000|2021-09-27 17:01:20|392.58|388.48|392.43|388.33|392.64|388.54|392.09|387.99|17
1632762090000|2021-09-27 17:01:30|392.45|388.35|392.3|388.2|392.55|388.45|392.24|388.14|21
1632762100000|2021-09-27 17:01:40|392.25|388.15|392.51|388.41|392.51|388.41|392.25|388.15|11
1632762110000|2021-09-27 17:01:50|392.5|388.4|392.74|388.64|392.85|388.75|392.5|388.4|17
1632762120000|2021-09-27 17:02:00|392.73|388.63|392.65|388.55|392.82|388.72|392.6|388.5|16
1632762130000|2021-09-27 17:02:10|392.59|388.49|392.45|388.35|392.59|388.49|392.45|388.35|11
1632762140000|2021-09-27 17:02:20|392.43|388.33|392.52|388.42|392.54|388.44|392.43|388.33|12
1632762150000|2021-09-27 17:02:30|392.51|388.41|392.67|388.57|392.67|388.57|392.51|388.41|8
1632762160000|2021-09-27 17:02:40|392.7|388.6|392.81|388.71|393.01|388.91|392.64|388.54|23
1632762170000|2021-09-27 17:02:50|392.78|388.68|392.73|388.63|392.81|388.71|392.71|388.61|18
1632762180000|2021-09-27 17:03:00|392.75|388.65|392.73|388.63|392.8|388.7|392.7|388.6|18
1632762190000|2021-09-27 17:03:10|392.74|388.64|392.7|388.6|392.8|388.7|392.69|388.59|15
1632762200000|2021-09-27 17:03:20|392.72|388.62|392.5|388.4|392.72|388.62|392.5|388.4|9
1632762210000|2021-09-27 17:03:30|392.51|388.41|392.71|388.61|392.71|388.61|392.45|388.35|15
1632762220000|2021-09-27 17:03:40|392.72|388.62|392.75|388.65|392.9|388.8|392.72|388.62|19
1632762230000|2021-09-27 17:03:50|392.76|388.66|392.66|388.56|392.9|388.8|392.66|388.56|12
1632762240000|2021-09-27 17:04:00|392.69|388.59|392.65|388.55|392.75|388.65|392.6|388.5|19
1632762250000|2021-09-27 17:04:10|392.62|388.52|392.7|388.6|392.71|388.61|392.6|388.5|14
1632762260000|2021-09-27 17:04:20|392.65|388.55|392.63|388.53|392.68|388.58|392.59|388.49|22
1632762270000|2021-09-27 17:04:30|392.62|388.52|392.69|388.59|392.74|388.64|392.62|388.52|13
1632762280000|2021-09-27 17:04:40|392.71|388.61|392.74|388.64|392.85|388.75|392.68|388.58|19
1632762290000|2021-09-27 17:04:50|392.72|388.62|392.91|388.81|392.92|388.82|392.7|388.6|16
1632762300000|2021-09-27 17:05:00|392.9|388.8|392.92|388.82|392.96|388.86|392.84|388.74|25
1632762310000|2021-09-27 17:05:10|392.93|388.83|393.26|389.16|393.26|389.16|392.92|388.82|19
1632762320000|2021-09-27 17:05:20|393.3|389.2|393.6|389.5|393.74|389.64|393.27|389.17|23
1632762330000|2021-09-27 17:05:30|393.58|389.48|393.38|389.28|393.6|389.5|393.33|389.23|20
1632762340000|2021-09-27 17:05:40|393.4|389.3|393.73|389.63|393.73|389.63|393.3|389.2|23
1632762350000|2021-09-27 17:05:50|393.75|389.65|393.7|389.6|393.9|389.8|393.6|389.5|28
1632762360000|2021-09-27 17:06:00|393.68|389.58|393.81|389.71|393.81|389.71|393.6|389.5|28
1632762370000|2021-09-27 17:06:10|393.8|389.7|393.9|389.8|393.98|389.88|393.8|389.7|20
1632762380000|2021-09-27 17:06:20|393.82|389.72|394.04|389.94|394.06|389.96|393.75|389.65|22
1632762390000|2021-09-27 17:06:30|394.03|389.93|393.9|389.8|394.03|389.93|393.9|389.8|18
1632762400000|2021-09-27 17:06:40|394.02|389.92|393.72|389.62|394.02|389.92|393.7|389.6|19
1632762410000|2021-09-27 17:06:50|393.7|389.6|394.02|389.92|394.03|389.93|393.7|389.6|26
1632762420000|2021-09-27 17:07:00|394|389.9|393.78|389.68|394.02|389.92|393.77|389.67|19
1632762430000|2021-09-27 17:07:10|393.75|389.65|393.76|389.66|393.79|389.69|393.7|389.6|8
1632762440000|2021-09-27 17:07:20|393.74|389.64|394|389.9|394|389.9|393.65|389.55|18
1632762450000|2021-09-27 17:07:30|394.03|389.93|394.03|389.93|394.12|390.02|393.97|389.87|16
1632762460000|2021-09-27 17:07:40|393.99|389.89|394.19|390.09|394.23|390.13|393.99|389.89|16
1632762470000|2021-09-27 17:07:50|394.15|390.05|394.13|390.03|394.16|390.06|393.99|389.89|18
1632762480000|2021-09-27 17:08:00|394.1|390|393.89|389.79|394.15|390.05|393.89|389.79|10
1632762490000|2021-09-27 17:08:10|393.85|389.75|393.72|389.62|393.85|389.75|393.67|389.57|23
1632762500000|2021-09-27 17:08:20|393.75|389.65|393.8|389.7|393.9|389.8|393.7|389.6|16
1632762510000|2021-09-27 17:08:30|393.83|389.73|393.82|389.72|393.95|389.85|393.8|389.7|14
1632762520000|2021-09-27 17:08:40|393.85|389.75|393.76|389.66|393.9|389.8|393.75|389.65|20
1632762530000|2021-09-27 17:08:50|393.75|389.65|393.18|389.08|393.75|389.65|393.18|389.08|20
1632762540000|2021-09-27 17:09:00|393.17|389.07|393.2|389.1|393.34|389.24|393.17|389.07|11
1632762550000|2021-09-27 17:09:10|393.17|389.07|392.99|388.89|393.25|389.15|392.99|388.89|15
1632762560000|2021-09-27 17:09:20|392.98|388.88|392.6|388.5|392.98|388.88|392.57|388.47|18
1632762570000|2021-09-27 17:09:30|392.57|388.47|392.8|388.7|393.03|388.93|392.56|388.46|18
1632762580000|2021-09-27 17:09:40|392.88|388.78|393|388.9|393.09|388.99|392.88|388.78|15
1632762590000|2021-09-27 17:09:50|393.03|388.93|393.62|389.52|393.62|389.52|393.03|388.93|24
1632762600000|2021-09-27 17:10:00|393.6|389.5|393.55|389.45|393.64|389.54|393.41|389.31|16
1632762610000|2021-09-27 17:10:10|393.56|389.46|393.46|389.36|393.56|389.46|393.43|389.33|13
1632762620000|2021-09-27 17:10:20|393.45|389.35|393.48|389.38|393.48|389.38|393.42|389.32|6
1632762630000|2021-09-27 17:10:30|393.4|389.3|392.99|388.89|393.4|389.3|392.99|388.89|18
1632762640000|2021-09-27 17:10:40|393|388.9|393.05|388.95|393.15|389.05|392.98|388.88|14
1632762650000|2021-09-27 17:10:50|393|388.9|392.94|388.84|393.05|388.95|392.89|388.79|17
1632762660000|2021-09-27 17:11:00|392.95|388.85|392.8|388.7|392.96|388.86|392.7|388.6|14
1632762670000|2021-09-27 17:11:10|392.75|388.65|392.65|388.55|392.85|388.75|392.65|388.55|7
1632762680000|2021-09-27 17:11:20|392.66|388.56|392.62|388.52|392.66|388.56|392.62|388.52|4
1632762690000|2021-09-27 17:11:30|392.67|388.57|392.55|388.45|392.67|388.57|392.55|388.45|4
1632762700000|2021-09-27 17:11:40|392.58|388.48|392.9|388.8|393.03|388.93|392.58|388.48|24
1632762710000|2021-09-27 17:11:50|392.91|388.81|393.15|389.05|393.25|389.15|392.91|388.81|23
1632762720000|2021-09-27 17:12:00|393.13|389.03|393.01|388.91|393.16|389.06|393.01|388.91|9
1632762730000|2021-09-27 17:12:10|393.06|388.96|393.05|388.95|393.1|389|392.94|388.84|13
1632762740000|2021-09-27 17:12:20|393|388.9|393.15|389.05|393.15|389.05|393|388.9|5
1632762750000|2021-09-27 17:12:30|393.13|389.03|393.41|389.31|393.46|389.36|393.1|389|20
1632762760000|2021-09-27 17:12:40|393.42|389.32|393.44|389.34|393.5|389.4|393.41|389.31|13
1632762770000|2021-09-27 17:12:50|393.46|389.36|393.89|389.79|393.89|389.79|393.46|389.36|14
1632762780000|2021-09-27 17:13:00|393.86|389.76|393.7|389.6|393.86|389.76|393.57|389.47|20
1632762790000|2021-09-27 17:13:10|393.72|389.62|394|389.9|394.02|389.92|393.7|389.6|20
1632762800000|2021-09-27 17:13:20|393.98|389.88|394.01|389.91|394.05|389.95|393.98|389.88|8
1632762810000|2021-09-27 17:13:30|394.03|389.93|394.25|390.15|394.25|390.15|394|389.9|12
1632762820000|2021-09-27 17:13:40|394.2|390.1|394.55|390.45|394.55|390.45|394.2|390.1|23
1632762830000|2021-09-27 17:13:50|394.5|390.4|394.56|390.46|394.56|390.46|394.5|390.4|8
1632762840000|2021-09-27 17:14:00|394.55|390.45|394.5|390.4|394.55|390.45|394.33|390.23|17
1632762850000|2021-09-27 17:14:10|394.49|390.39|394.51|390.41|394.52|390.42|394.49|390.39|7
1632762860000|2021-09-27 17:14:20|394.5|390.4|394.61|390.51|394.61|390.51|394.49|390.39|11
1632762870000|2021-09-27 17:14:30|394.6|390.5|394.65|390.55|394.69|390.59|394.6|390.5|19
1632762880000|2021-09-27 17:14:40|394.63|390.53|394.57|390.47|394.66|390.56|394.57|390.47|9
1632762890000|2021-09-27 17:14:50|394.63|390.53|394.61|390.51|394.65|390.55|394.61|390.51|8
1632762900000|2021-09-27 17:15:00|394.6|390.5|394.62|390.52|394.7|390.6|394.53|390.43|14
1632762910000|2021-09-27 17:15:10|394.63|390.53|394.75|390.65|394.81|390.71|394.6|390.5|18
1632762920000|2021-09-27 17:15:20|394.7|390.6|394.69|390.59|394.71|390.61|394.69|390.59|6
1632762930000|2021-09-27 17:15:30|394.7|390.6|394.7|390.6|394.73|390.63|394.69|390.59|6
1632762940000|2021-09-27 17:15:40|394.69|390.59|394.77|390.67|394.79|390.69|394.69|390.59|17
1632762950000|2021-09-27 17:15:50|394.75|390.65|394.76|390.66|394.78|390.68|394.72|390.62|6
1632762960000|2021-09-27 17:16:00|394.75|390.65|394.81|390.71|394.88|390.78|394.72|390.62|8
1632762970000|2021-09-27 17:16:10|394.8|390.7|394.85|390.75|394.9|390.8|394.8|390.7|11
1632762980000|2021-09-27 17:16:20|394.78|390.68|395.02|390.92|395.05|390.95|394.7|390.6|22
1632762990000|2021-09-27 17:16:30|395.05|390.95|394.89|390.79|395.05|390.95|394.87|390.77|22
1632763000000|2021-09-27 17:16:40|394.9|390.8|394.94|390.84|394.95|390.85|394.9|390.8|16
1632763010000|2021-09-27 17:16:50|394.95|390.85|394.93|390.83|394.98|390.88|394.89|390.79|20
1632763020000|2021-09-27 17:17:00|394.92|390.82|394.69|390.59|394.92|390.82|394.69|390.59|22
1632763030000|2021-09-27 17:17:10|394.71|390.61|394.72|390.62|394.77|390.67|394.7|390.6|10
1632763040000|2021-09-27 17:17:20|394.74|390.64|394.95|390.85|394.95|390.85|394.74|390.64|13
1632763050000|2021-09-27 17:17:30|394.86|390.76|394.65|390.55|394.94|390.84|394.65|390.55|13
1632763060000|2021-09-27 17:17:40|394.6|390.5|394.77|390.67|394.77|390.67|394.57|390.47|15
1632763070000|2021-09-27 17:17:50|394.79|390.69|394.83|390.73|394.83|390.73|394.79|390.69|7
1632763080000|2021-09-27 17:18:00|394.81|390.71|394.7|390.6|394.87|390.77|394.7|390.6|15
1632763090000|2021-09-27 17:18:10|394.71|390.61|394.61|390.51|394.71|390.61|394.61|390.51|8
1632763100000|2021-09-27 17:18:20|394.63|390.53|394.71|390.61|394.71|390.61|394.63|390.53|10
1632763110000|2021-09-27 17:18:30|394.74|390.64|394.75|390.65|394.75|390.65|394.63|390.53|15
1632763120000|2021-09-27 17:18:40|394.77|390.67|394.8|390.7|394.87|390.77|394.77|390.67|16
1632763130000|2021-09-27 17:18:50|394.75|390.65|394.7|390.6|394.79|390.69|394.7|390.6|14
1632763140000|2021-09-27 17:19:00|394.71|390.61|394.72|390.62|394.85|390.75|394.67|390.57|13
1632763150000|2021-09-27 17:19:10|394.74|390.64|394.99|390.89|394.99|390.89|394.73|390.63|16
1632763160000|2021-09-27 17:19:20|395|390.9|394.67|390.57|395.05|390.95|394.66|390.56|30
1632763170000|2021-09-27 17:19:30|394.63|390.53|394.86|390.76|394.87|390.77|394.63|390.53|17
1632763180000|2021-09-27 17:19:40|394.85|390.75|394.75|390.65|394.85|390.75|394.7|390.6|11
1632763190000|2021-09-27 17:19:50|394.71|390.61|394.46|390.36|394.72|390.62|394.41|390.31|13
1632763200000|2021-09-27 17:20:00|394.47|390.37|394.34|390.24|394.48|390.38|394.34|390.24|14
1632763210000|2021-09-27 17:20:10|394.35|390.25|394.24|390.14|394.35|390.25|394.24|390.14|9
1632763220000|2021-09-27 17:20:20|394.25|390.15|394.35|390.25|394.36|390.26|394.15|390.05|19
1632763230000|2021-09-27 17:20:30|394.34|390.24|394.13|390.03|394.34|390.24|394.12|390.02|14
1632763240000|2021-09-27 17:20:40|394.16|390.06|394.13|390.03|394.16|390.06|394.13|390.03|2
1632763250000|2021-09-27 17:20:50|394.14|390.04|394.53|390.43|394.63|390.53|394.12|390.02|20
1632763260000|2021-09-27 17:21:00|394.52|390.42|394|389.9|394.53|390.43|394|389.9|16
1632763270000|2021-09-27 17:21:10|394.02|389.92|394.13|390.03|394.15|390.05|394|389.9|8
1632763280000|2021-09-27 17:21:20|394.09|389.99|394.1|390|394.19|390.09|394.09|389.99|8
1632763290000|2021-09-27 17:21:30|394.12|390.02|393.95|389.85|394.2|390.1|393.95|389.85|20
1632763300000|2021-09-27 17:21:40|393.94|389.84|393.35|389.25|393.95|389.85|393.35|389.25|31
1632763310000|2021-09-27 17:21:50|393.33|389.23|393.08|388.98|393.39|389.29|393.08|388.98|21
1632763320000|2021-09-27 17:22:00|393.07|388.97|393.04|388.94|393.08|388.98|393.04|388.94|7
1632763330000|2021-09-27 17:22:10|393.02|388.92|393.03|388.93|393.03|388.93|392.92|388.82|14
1632763340000|2021-09-27 17:22:20|393.02|388.92|392.93|388.83|393.02|388.92|392.93|388.83|6
1632763350000|2021-09-27 17:22:30|392.92|388.82|393.05|388.95|393.06|388.96|392.91|388.81|13
1632763360000|2021-09-27 17:22:40|393.06|388.96|393.09|388.99|393.09|388.99|393.04|388.94|9
1632763370000|2021-09-27 17:22:50|393.13|389.03|393.46|389.36|393.61|389.51|393.12|389.02|22
1632763380000|2021-09-27 17:23:00|393.45|389.35|393.2|389.1|393.45|389.35|393.2|389.1|12
1632763390000|2021-09-27 17:23:10|393.21|389.11|393.34|389.24|393.37|389.27|393.21|389.11|16
1632763400000|2021-09-27 17:23:20|393.33|389.23|393.23|389.13|393.39|389.29|393.15|389.05|14
1632763410000|2021-09-27 17:23:30|393.22|389.12|393.09|388.99|393.25|389.15|393.09|388.99|9
1632763420000|2021-09-27 17:23:40|393.07|388.97|392.85|388.75|393.11|389.01|392.83|388.73|19
1632763430000|2021-09-27 17:23:50|392.8|388.7|392.74|388.64|392.82|388.72|392.71|388.61|13
1632763440000|2021-09-27 17:24:00|392.71|388.61|392.63|388.53|392.73|388.63|392.63|388.53|11
1632763450000|2021-09-27 17:24:10|392.71|388.61|392.83|388.73|392.83|388.73|392.7|388.6|13
1632763460000|2021-09-27 17:24:20|392.8|388.7|392.97|388.87|393|388.9|392.8|388.7|12
1632763470000|2021-09-27 17:24:30|392.96|388.86|392.75|388.65|392.96|388.86|392.72|388.62|13
1632763480000|2021-09-27 17:24:40|392.67|388.57|392.68|388.58|392.68|388.58|392.67|388.57|2
1632763490000|2021-09-27 17:24:50|392.7|388.6|392.43|388.33|392.7|388.6|392.38|388.28|19
1632763500000|2021-09-27 17:25:00|392.46|388.36|392.58|388.48|392.58|388.48|392.42|388.32|13
1632763510000|2021-09-27 17:25:10|392.57|388.47|392.73|388.63|392.82|388.72|392.57|388.47|7
1632763520000|2021-09-27 17:25:20|392.7|388.6|392.82|388.72|392.91|388.81|392.7|388.6|11
1632763530000|2021-09-27 17:25:30|392.81|388.71|392.79|388.69|393.06|388.96|392.79|388.69|21
1632763540000|2021-09-27 17:25:40|392.75|388.65|392.76|388.66|392.83|388.73|392.7|388.6|9
1632763550000|2021-09-27 17:25:50|392.77|388.67|392.87|388.77|392.92|388.82|392.77|388.67|9
1632763560000|2021-09-27 17:26:00|392.91|388.81|392.83|388.73|392.96|388.86|392.83|388.73|13
1632763570000|2021-09-27 17:26:10|392.81|388.71|392.7|388.6|392.81|388.71|392.7|388.6|10
1632763580000|2021-09-27 17:26:20|392.76|388.66|392.75|388.65|392.76|388.66|392.75|388.65|2
1632763590000|2021-09-27 17:26:30|392.78|388.68|392.85|388.75|392.87|388.77|392.73|388.63|10
1632763600000|2021-09-27 17:26:40|392.91|388.81|392.65|388.55|392.91|388.81|392.61|388.51|12
1632763610000|2021-09-27 17:26:50|392.64|388.54|392.57|388.47|392.65|388.55|392.57|388.47|6
1632763620000|2021-09-27 17:27:00|392.56|388.46|392.49|388.39|392.56|388.46|392.43|388.33|13
1632763630000|2021-09-27 17:27:10|392.5|388.4|392.55|388.45|392.58|388.48|392.39|388.29|15
1632763640000|2021-09-27 17:27:20|392.5|388.4|392.33|388.23|392.55|388.45|392.24|388.14|10
1632763650000|2021-09-27 17:27:30|392.35|388.25|392.05|387.95|392.41|388.31|392.05|387.95|18
1632763660000|2021-09-27 17:27:40|392.1|388|391.96|387.86|392.1|388|391.96|387.86|7
1632763670000|2021-09-27 17:27:50|391.99|387.89|392|387.9|392.01|387.91|391.94|387.84|7
1632763680000|2021-09-27 17:28:00|391.9|387.8|392.1|388|392.14|388.04|391.78|387.68|18
1632763690000|2021-09-27 17:28:10|392.11|388.01|392.1|388|392.13|388.03|392.1|388|5
1632763700000|2021-09-27 17:28:20|392.12|388.02|392.21|388.11|392.21|388.11|392.07|387.97|15
1632763710000|2021-09-27 17:28:30|392.2|388.1|392.19|388.09|392.25|388.15|392.15|388.05|11
1632763720000|2021-09-27 17:28:40|392.15|388.05|392.03|387.93|392.18|388.08|392.03|387.93|19
1632763730000|2021-09-27 17:28:50|391.9|387.8|391.63|387.53|391.92|387.82|391.62|387.52|19
1632763740000|2021-09-27 17:29:00|391.62|387.52|391.55|387.45|391.62|387.52|391.51|387.41|20
1632763750000|2021-09-27 17:29:10|391.54|387.44|391.62|387.52|391.65|387.55|391.45|387.35|22
1632763760000|2021-09-27 17:29:20|391.63|387.53|391.59|387.49|391.65|387.55|391.5|387.4|18
1632763770000|2021-09-27 17:29:30|391.58|387.48|391.69|387.59|391.71|387.61|391.56|387.46|10
1632763780000|2021-09-27 17:29:40|391.71|387.61|391.73|387.63|391.73|387.63|391.7|387.6|6
1632763790000|2021-09-27 17:29:50|391.75|387.65|391.73|387.63|391.84|387.74|391.73|387.63|14
1632763800000|2021-09-27 17:30:00|391.65|387.55|391.35|387.25|391.67|387.57|391.35|387.25|20
1632763810000|2021-09-27 17:30:10|391.37|387.27|391.5|387.4|391.52|387.42|391.21|387.11|19
1632763820000|2021-09-27 17:30:20|391.52|387.42|391.67|387.57|391.67|387.57|391.5|387.4|11
1632763830000|2021-09-27 17:30:30|391.65|387.55|391.95|387.85|392.05|387.95|391.65|387.55|19
1632763840000|2021-09-27 17:30:40|391.99|387.89|392.71|388.61|392.72|388.62|391.99|387.89|25
1632763850000|2021-09-27 17:30:50|392.72|388.62|392.85|388.75|392.95|388.85|392.7|388.6|31
1632763860000|2021-09-27 17:31:00|392.87|388.77|392.66|388.56|392.9|388.8|392.63|388.53|21
1632763870000|2021-09-27 17:31:10|392.67|388.57|392.61|388.51|392.71|388.61|392.46|388.36|30
1632763880000|2021-09-27 17:31:20|392.62|388.52|392.53|388.43|392.62|388.52|392.51|388.41|12
1632763890000|2021-09-27 17:31:30|392.52|388.42|392.93|388.83|392.93|388.83|392.52|388.42|21
1632763900000|2021-09-27 17:31:40|392.92|388.82|393.03|388.93|393.19|389.09|392.91|388.81|21
1632763910000|2021-09-27 17:31:50|393.09|388.99|393.3|389.2|393.32|389.22|393|388.9|22
1632763920000|2021-09-27 17:32:00|393.34|389.24|393.61|389.51|393.61|389.51|393.31|389.21|19
1632763930000|2021-09-27 17:32:10|393.6|389.5|393.65|389.55|393.7|389.6|393.57|389.47|20
1632763940000|2021-09-27 17:32:20|393.68|389.58|393.57|389.47|393.83|389.73|393.55|389.45|26
1632763950000|2021-09-27 17:32:30|393.61|389.51|393.32|389.22|393.61|389.51|393.23|389.13|25
1632763960000|2021-09-27 17:32:40|393.33|389.23|393.18|389.08|393.47|389.37|393.11|389.01|29
1632763970000|2021-09-27 17:32:50|393.17|389.07|392.97|388.87|393.23|389.13|392.95|388.85|27
1632763980000|2021-09-27 17:33:00|392.96|388.86|392.6|388.5|393.06|388.96|392.57|388.47|22
1632763990000|2021-09-27 17:33:10|392.58|388.48|392.45|388.35|392.65|388.55|392.44|388.34|13
1632764000000|2021-09-27 17:33:20|392.43|388.33|393.12|389.02|393.12|389.02|392.42|388.32|24
1632764010000|2021-09-27 17:33:30|393.1|389|393.23|389.13|393.3|389.2|393.1|389|22
1632764020000|2021-09-27 17:33:40|393.22|389.12|393.03|388.93|393.25|389.15|393.02|388.92|19
1632764030000|2021-09-27 17:33:50|393.04|388.94|393.11|389.01|393.11|389.01|393.03|388.93|10
1632764040000|2021-09-27 17:34:00|393.13|389.03|393.32|389.22|393.37|389.27|393.12|389.02|21
1632764050000|2021-09-27 17:34:10|393.31|389.21|393.26|389.16|393.31|389.21|393.2|389.1|12
1632764060000|2021-09-27 17:34:20|393.28|389.18|393.31|389.21|393.36|389.26|393.26|389.16|11
1632764070000|2021-09-27 17:34:30|393.32|389.22|393.21|389.11|393.46|389.36|393.21|389.11|17
1632764080000|2021-09-27 17:34:40|393.26|389.16|393.67|389.57|393.75|389.65|393.16|389.06|18
1632764090000|2021-09-27 17:34:50|393.65|389.55|393.17|389.07|393.65|389.55|392.94|388.84|28
1632764100000|2021-09-27 17:35:00|393.18|389.08|392.9|388.8|393.32|389.22|392.9|388.8|22
1632764110000|2021-09-27 17:35:10|392.89|388.79|392.8|388.7|392.97|388.87|392.8|388.7|13
1632764120000|2021-09-27 17:35:20|392.85|388.75|392.98|388.88|393.02|388.92|392.8|388.7|18
1632764130000|2021-09-27 17:35:30|392.99|388.89|392.78|388.68|392.99|388.89|392.75|388.65|21
1632764140000|2021-09-27 17:35:40|392.75|388.65|392.51|388.41|392.75|388.65|392.51|388.41|11
1632764150000|2021-09-27 17:35:50|392.5|388.4|392.35|388.25|392.57|388.47|392.32|388.22|20
1632764160000|2021-09-27 17:36:00|392.33|388.23|392.25|388.15|392.53|388.43|392.2|388.1|23
1632764170000|2021-09-27 17:36:10|392.26|388.16|392.3|388.2|392.35|388.25|392.23|388.13|16
1632764180000|2021-09-27 17:36:20|392.34|388.24|392.57|388.47|392.65|388.55|392.2|388.1|25
1632764190000|2021-09-27 17:36:30|392.52|388.42|392.71|388.61|392.72|388.62|392.5|388.4|18
1632764200000|2021-09-27 17:36:40|392.7|388.6|392.9|388.8|392.9|388.8|392.68|388.58|18
1632764210000|2021-09-27 17:36:50|393.03|388.93|393.18|389.08|393.35|389.25|393.03|388.93|21
1632764220000|2021-09-27 17:37:00|393.26|389.16|393.48|389.38|393.55|389.45|393.1|389|19
1632764230000|2021-09-27 17:37:10|393.47|389.37|393.6|389.5|393.6|389.5|393.46|389.36|14
1632764240000|2021-09-27 17:37:20|393.64|389.54|393.56|389.46|393.66|389.56|393.5|389.4|11
1632764250000|2021-09-27 17:37:30|393.4|389.3|393.11|389.01|393.4|389.3|393.11|389.01|15
1632764260000|2021-09-27 17:37:40|393.15|389.05|392.98|388.88|393.15|389.05|392.88|388.78|21
1632764270000|2021-09-27 17:37:50|393|388.9|393.22|389.12|393.32|389.22|393|388.9|22
1632764280000|2021-09-27 17:38:00|393.15|389.05|393.39|389.29|393.42|389.32|393.15|389.05|16
1632764290000|2021-09-27 17:38:10|393.4|389.3|392.88|388.78|393.43|389.33|392.88|388.78|27
1632764300000|2021-09-27 17:38:20|392.89|388.79|392.75|388.65|392.96|388.86|392.75|388.65|12
1632764310000|2021-09-27 17:38:30|392.76|388.66|392.65|388.55|392.77|388.67|392.65|388.55|11
1632764320000|2021-09-27 17:38:40|392.66|388.56|392.65|388.55|392.73|388.63|392.62|388.52|21
1632764330000|2021-09-27 17:38:50|392.75|388.65|393.01|388.91|393.01|388.91|392.7|388.6|15
1632764340000|2021-09-27 17:39:00|393|388.9|392.9|388.8|393|388.9|392.86|388.76|15
1632764350000|2021-09-27 17:39:10|392.92|388.82|393.22|389.12|393.22|389.12|392.87|388.77|18
1632764360000|2021-09-27 17:39:20|393.21|389.11|393.35|389.25|393.43|389.33|393.21|389.11|16
1632764370000|2021-09-27 17:39:30|393.3|389.2|393.28|389.18|393.35|389.25|393.25|389.15|7
1632764380000|2021-09-27 17:39:40|393.25|389.15|393.1|389|393.25|389.15|393.1|389|7
1632764390000|2021-09-27 17:39:50|393.12|389.02|393.25|389.15|393.27|389.17|393.07|388.97|13
1632764400000|2021-09-27 17:40:00|393.35|389.25|393.25|389.15|393.35|389.25|393.21|389.11|7
1632764410000|2021-09-27 17:40:10|393.26|389.16|392.99|388.89|393.26|389.16|392.94|388.84|14
1632764420000|2021-09-27 17:40:20|393|388.9|393.02|388.92|393.02|388.92|393|388.9|3
1632764430000|2021-09-27 17:40:30|393.01|388.91|392.77|388.67|393.01|388.91|392.77|388.67|13
1632764440000|2021-09-27 17:40:40|392.72|388.62|392.95|388.85|392.95|388.85|392.7|388.6|18
1632764450000|2021-09-27 17:40:50|392.96|388.86|392.91|388.81|392.97|388.87|392.9|388.8|7
1632764460000|2021-09-27 17:41:00|392.95|388.85|393.25|389.15|393.25|389.15|392.95|388.85|13
1632764470000|2021-09-27 17:41:10|393.34|389.24|393.25|389.15|393.34|389.24|393.2|389.1|6
1632764480000|2021-09-27 17:41:20|393.26|389.16|393.5|389.4|393.5|389.4|393.21|389.11|16
1632764490000|2021-09-27 17:41:30|393.59|389.49|393.61|389.51|393.61|389.51|393.5|389.4|9
1632764500000|2021-09-27 17:41:40|393.6|389.5|393.54|389.44|393.6|389.5|393.5|389.4|9
1632764510000|2021-09-27 17:41:50|393.52|389.42|393.66|389.56|393.71|389.61|393.52|389.42|14
1632764520000|2021-09-27 17:42:00|393.63|389.53|393.49|389.39|393.63|389.53|393.48|389.38|7
1632764530000|2021-09-27 17:42:10|393.48|389.38|393.54|389.44|393.54|389.44|393.32|389.22|8
1632764540000|2021-09-27 17:42:20|393.36|389.26|393.54|389.44|393.54|389.44|393.36|389.26|3
1632764550000|2021-09-27 17:42:30|393.39|389.29|392.98|388.88|393.39|389.29|392.97|388.87|9
1632764560000|2021-09-27 17:42:40|392.97|388.87|392.7|388.6|393.01|388.91|392.7|388.6|15
1632764570000|2021-09-27 17:42:50|392.73|388.63|392.9|388.8|392.9|388.8|392.65|388.55|10
1632764580000|2021-09-27 17:43:00|392.85|388.75|392.85|388.75|392.91|388.81|392.8|388.7|6
1632764590000|2021-09-27 17:43:10|392.9|388.8|392.92|388.82|392.95|388.85|392.9|388.8|6
1632764600000|2021-09-27 17:43:20|392.91|388.81|392.9|388.8|392.99|388.89|392.9|388.8|6
1632764610000|2021-09-27 17:43:30|392.93|388.83|392.95|388.85|392.96|388.86|392.93|388.83|5
1632764620000|2021-09-27 17:43:40|392.96|388.86|392.81|388.71|392.98|388.88|392.8|388.7|16
1632764630000|2021-09-27 17:43:50|392.8|388.7|393.05|388.95|393.05|388.95|392.8|388.7|10
1632764640000|2021-09-27 17:44:00|393.1|389|392.96|388.86|393.1|389|392.96|388.86|10
1632764650000|2021-09-27 17:44:10|392.95|388.85|392.95|388.85|392.98|388.88|392.95|388.85|5
1632764660000|2021-09-27 17:44:20|392.9|388.8|392.95|388.85|392.95|388.85|392.9|388.8|2
1632764670000|2021-09-27 17:44:30|392.9|388.8|392.9|388.8|392.95|388.85|392.87|388.77|8
1632764680000|2021-09-27 17:44:40|392.95|388.85|392.88|388.78|392.97|388.87|392.87|388.77|9
1632764690000|2021-09-27 17:44:50|392.86|388.76|392.89|388.79|392.96|388.86|392.86|388.76|9
1632764700000|2021-09-27 17:45:00|392.91|388.81|392.95|388.85|392.95|388.85|392.86|388.76|8
1632764710000|2021-09-27 17:45:10|392.97|388.87|393.15|389.05|393.2|389.1|392.85|388.75|14
1632764720000|2021-09-27 17:45:20|393.14|389.04|392.99|388.89|393.15|389.05|392.93|388.83|19
1632764730000|2021-09-27 17:45:30|393|388.9|393.01|388.91|393.04|388.94|393|388.9|4
1632764750000|2021-09-27 17:45:50|392.96|388.86|392.75|388.65|392.97|388.87|392.7|388.6|11
1632764760000|2021-09-27 17:46:00|392.8|388.7|393.2|389.1|393.2|389.1|392.8|388.7|16
1632764770000|2021-09-27 17:46:10|393.21|389.11|393.04|388.94|393.22|389.12|393.04|388.94|9
1632764780000|2021-09-27 17:46:20|393.06|388.96|393|388.9|393.18|389.08|393|388.9|14
1632764790000|2021-09-27 17:46:30|392.99|388.89|392.65|388.55|392.99|388.89|392.55|388.45|17
1632764800000|2021-09-27 17:46:40|392.64|388.54|392.63|388.53|392.7|388.6|392.59|388.49|15
1632764810000|2021-09-27 17:46:50|392.62|388.52|392.64|388.54|392.66|388.56|392.6|388.5|15
1632764820000|2021-09-27 17:47:00|392.65|388.55|392.54|388.44|392.67|388.57|392.53|388.43|11
1632764830000|2021-09-27 17:47:10|392.53|388.43|392.47|388.37|392.53|388.43|392.37|388.27|13
1632764840000|2021-09-27 17:47:20|392.43|388.33|392.8|388.7|392.8|388.7|392.42|388.32|12
1632764850000|2021-09-27 17:47:30|392.77|388.67|392.49|388.39|392.77|388.67|392.49|388.39|11
1632764860000|2021-09-27 17:47:40|392.4|388.3|392.4|388.3|392.41|388.31|392.3|388.2|8
1632764870000|2021-09-27 17:47:50|392.41|388.31|392.39|388.29|392.45|388.35|392.38|388.28|13
1632764880000|2021-09-27 17:48:00|392.41|388.31|392.3|388.2|392.46|388.36|392.3|388.2|11
1632764890000|2021-09-27 17:48:10|392.2|388.1|392.2|388.1|392.2|388.1|392.2|388.1|1
1632764900000|2021-09-27 17:48:20|392.23|388.13|392.02|387.92|392.24|388.14|391.95|387.85|19
1632764910000|2021-09-27 17:48:30|392.05|387.95|392.21|388.11|392.23|388.13|392|387.9|12
1632764920000|2021-09-27 17:48:40|392.2|388.1|392.03|387.93|392.21|388.11|392.03|387.93|8
1632764930000|2021-09-27 17:48:50|392|387.9|392|387.9|392|387.9|392|387.9|1
1632764940000|2021-09-27 17:49:00|392.08|387.98|392.13|388.03|392.23|388.13|392.05|387.95|12
1632764950000|2021-09-27 17:49:10|392.12|388.02|392.31|388.21|392.34|388.24|392.11|388.01|11
1632764960000|2021-09-27 17:49:20|392.32|388.22|392.32|388.22|392.35|388.25|392.32|388.22|3
1632764970000|2021-09-27 17:49:30|392.33|388.23|392.21|388.11|392.33|388.23|392.2|388.1|6
1632764980000|2021-09-27 17:49:40|392.15|388.05|392.19|388.09|392.19|388.09|392.05|387.95|5
1632764990000|2021-09-27 17:49:50|392.2|388.1|392.31|388.21|392.31|388.21|392.1|388|14
1632765000000|2021-09-27 17:50:00|392.39|388.29|392.13|388.03|392.39|388.29|392.13|388.03|10
1632765010000|2021-09-27 17:50:10|392.1|388|392.15|388.05|392.25|388.15|392.1|388|11
1632765020000|2021-09-27 17:50:20|392.1|388|392.1|388|392.23|388.13|392.1|388|9
1632765030000|2021-09-27 17:50:30|392.15|388.05|392.1|388|392.24|388.14|392.1|388|11
1632765040000|2021-09-27 17:50:40|392.11|388.01|392.05|387.95|392.11|388.01|392|387.9|8
1632765050000|2021-09-27 17:50:50|392|387.9|392.01|387.91|392.07|387.97|391.97|387.87|5
1632765060000|2021-09-27 17:51:00|392|387.9|391.75|387.65|392|387.9|391.75|387.65|7
1632765070000|2021-09-27 17:51:10|391.7|387.6|391.7|387.6|391.79|387.69|391.62|387.52|14
1632765080000|2021-09-27 17:51:20|391.63|387.53|391.43|387.33|391.63|387.53|391.4|387.3|12
1632765090000|2021-09-27 17:51:30|391.45|387.35|391.4|387.3|391.5|387.4|391.35|387.25|16
1632765100000|2021-09-27 17:51:40|391.42|387.32|391.35|387.25|391.43|387.33|391.34|387.24|11
1632765110000|2021-09-27 17:51:50|391.36|387.26|391.62|387.52|391.65|387.55|391.32|387.22|17
1632765120000|2021-09-27 17:52:00|391.65|387.55|391.62|387.52|391.65|387.55|391.6|387.5|14
1632765130000|2021-09-27 17:52:10|391.65|387.55|392|387.9|392.02|387.92|391.65|387.55|19
1632765140000|2021-09-27 17:52:20|392.01|387.91|392.01|387.91|392.06|387.96|391.99|387.89|10
1632765150000|2021-09-27 17:52:30|392|387.9|392|387.9|392.01|387.91|392|387.9|5
1632765160000|2021-09-27 17:52:40|392.01|387.91|392.3|388.2|392.32|388.22|392|387.9|13
1632765170000|2021-09-27 17:52:50|392.38|388.28|392.1|388|392.38|388.28|392.1|388|14
1632765180000|2021-09-27 17:53:00|392.11|388.01|391.97|387.87|392.12|388.02|391.96|387.86|12
1632765190000|2021-09-27 17:53:10|391.96|387.86|392|387.9|392.11|388.01|391.94|387.84|14
1632765200000|2021-09-27 17:53:20|392.01|387.91|391.79|387.69|392.05|387.95|391.79|387.69|18
1632765210000|2021-09-27 17:53:30|391.78|387.68|391.67|387.57|391.79|387.69|391.67|387.57|11
1632765220000|2021-09-27 17:53:40|391.68|387.58|391.54|387.44|391.68|387.58|391.52|387.42|14
1632765230000|2021-09-27 17:53:50|391.55|387.45|391.45|387.35|391.55|387.45|391.42|387.32|14
1632765240000|2021-09-27 17:54:00|391.47|387.37|391.5|387.4|391.5|387.4|391.45|387.35|8
1632765250000|2021-09-27 17:54:10|391.51|387.41|391.76|387.66|391.93|387.83|391.5|387.4|19
1632765260000|2021-09-27 17:54:20|391.75|387.65|391.66|387.56|391.83|387.73|391.65|387.55|15
1632765270000|2021-09-27 17:54:30|391.71|387.61|391.5|387.4|391.71|387.61|391.5|387.4|16
1632765280000|2021-09-27 17:54:40|391.55|387.45|391.54|387.44|391.66|387.56|391.53|387.43|20
1632765290000|2021-09-27 17:54:50|391.53|387.43|391.37|387.27|391.53|387.43|391.3|387.2|10
1632765300000|2021-09-27 17:55:00|391.4|387.3|391.3|387.2|391.4|387.3|391.29|387.19|9
1632765310000|2021-09-27 17:55:10|391.25|387.15|391.36|387.26|391.42|387.32|391.2|387.1|13
1632765320000|2021-09-27 17:55:20|391.37|387.27|391.52|387.42|391.57|387.47|391.36|387.26|8
1632765330000|2021-09-27 17:55:30|391.51|387.41|391.61|387.51|391.7|387.6|391.51|387.41|16
1632765340000|2021-09-27 17:55:40|391.68|387.58|391.61|387.51|391.68|387.58|391.6|387.5|9
1632765350000|2021-09-27 17:55:50|391.6|387.5|391.64|387.54|391.73|387.63|391.6|387.5|20
1632765360000|2021-09-27 17:56:00|391.62|387.52|391.69|387.59|391.74|387.64|391.6|387.5|16
1632765370000|2021-09-27 17:56:10|391.67|387.57|391.92|387.82|391.92|387.82|391.67|387.57|19
1632765380000|2021-09-27 17:56:20|391.91|387.81|391.92|387.82|391.93|387.83|391.9|387.8|6
1632765390000|2021-09-27 17:56:30|391.91|387.81|391.85|387.75|391.98|387.88|391.85|387.75|9
1632765400000|2021-09-27 17:56:40|391.75|387.65|391.86|387.76|391.87|387.77|391.75|387.65|13
1632765410000|2021-09-27 17:56:50|391.82|387.72|392.07|387.97|392.09|387.99|391.82|387.72|22
1632765420000|2021-09-27 17:57:00|392.03|387.93|391.95|387.85|392.05|387.95|391.9|387.8|10
1632765430000|2021-09-27 17:57:10|391.94|387.84|391.92|387.82|391.94|387.84|391.89|387.79|9
1632765440000|2021-09-27 17:57:20|391.95|387.85|391.91|387.81|391.95|387.85|391.91|387.81|4
1632765450000|2021-09-27 17:57:30|391.95|387.85|392.03|387.93|392.08|387.98|391.92|387.82|20
1632765460000|2021-09-27 17:57:40|392.04|387.94|392.17|388.07|392.17|388.07|392|387.9|13
1632765470000|2021-09-27 17:57:50|392.16|388.06|392.3|388.2|392.31|388.21|392.15|388.05|13
1632765480000|2021-09-27 17:58:00|392.28|388.18|392.31|388.21|392.36|388.26|392.28|388.18|10
1632765490000|2021-09-27 17:58:10|392.32|388.22|392.33|388.23|392.36|388.26|392.3|388.2|11
1632765500000|2021-09-27 17:58:20|392.34|388.24|392.36|388.26|392.36|388.26|392.31|388.21|7
1632765510000|2021-09-27 17:58:30|392.35|388.25|392.35|388.25|392.37|388.27|392.34|388.24|8
1632765520000|2021-09-27 17:58:40|392.36|388.26|392.31|388.21|392.36|388.26|392.31|388.21|4
1632765530000|2021-09-27 17:58:50|392.3|388.2|392.36|388.26|392.39|388.29|392.3|388.2|15
1632765540000|2021-09-27 17:59:00|392.31|388.21|392.62|388.52|392.63|388.53|392.25|388.15|22
1632765550000|2021-09-27 17:59:10|392.61|388.51|392.68|388.58|392.68|388.58|392.6|388.5|10
1632765560000|2021-09-27 17:59:20|392.65|388.55|392.53|388.43|392.65|388.55|392.53|388.43|11
1632765570000|2021-09-27 17:59:30|392.54|388.44|392.45|388.35|392.54|388.44|392.45|388.35|9
1632765580000|2021-09-27 17:59:40|392.44|388.34|392.32|388.22|392.44|388.34|392.31|388.21|16
1632765590000|2021-09-27 17:59:50|392.34|388.24|392.45|388.35|392.51|388.41|392.34|388.24|13
1632765600000|2021-09-27 18:00:00|392.44|388.34|391.9|387.8|392.54|388.44|391.9|387.8|22
1632765610000|2021-09-27 18:00:10|391.91|387.81|391.95|387.85|392.05|387.95|391.91|387.81|12
1632765620000|2021-09-27 18:00:20|391.98|387.88|391.85|387.75|391.98|387.88|391.84|387.74|16
1632765630000|2021-09-27 18:00:30|391.86|387.76|391.95|387.85|391.95|387.85|391.78|387.68|21
1632765640000|2021-09-27 18:00:40|391.92|387.82|392.35|388.25|392.42|388.32|391.9|387.8|20
1632765650000|2021-09-27 18:00:50|392.36|388.26|392.66|388.56|392.72|388.62|392.36|388.26|24
1632765660000|2021-09-27 18:01:00|392.71|388.61|392.81|388.71|392.83|388.73|392.71|388.61|21
1632765670000|2021-09-27 18:01:10|392.69|388.59|392.51|388.41|392.69|388.59|392.5|388.4|15
1632765680000|2021-09-27 18:01:20|392.56|388.46|392.69|388.59|392.69|388.59|392.56|388.46|16
1632765690000|2021-09-27 18:01:30|392.68|388.58|393.03|388.93|393.03|388.93|392.68|388.58|21
1632765700000|2021-09-27 18:01:40|393.01|388.91|393.15|389.05|393.21|389.11|393|388.9|20
1632765710000|2021-09-27 18:01:50|393.14|389.04|393.63|389.53|393.65|389.55|393.01|388.91|19
1632765720000|2021-09-27 18:02:00|393.66|389.56|394.65|390.55|394.86|390.76|393.65|389.55|36
1632765730000|2021-09-27 18:02:10|394.55|390.45|394.67|390.57|394.67|390.57|394.55|390.45|23
1632765740000|2021-09-27 18:02:20|394.74|390.64|395.15|391.05|395.24|391.14|394.7|390.6|27
1632765750000|2021-09-27 18:02:30|395.18|391.08|395.05|390.95|395.19|391.09|395|390.9|13
1632765760000|2021-09-27 18:02:40|395.04|390.94|394.8|390.7|395.06|390.96|394.76|390.66|18
1632765770000|2021-09-27 18:02:50|394.71|390.61|394.95|390.85|395.01|390.91|394.66|390.56|23
1632765780000|2021-09-27 18:03:00|394.96|390.86|395.08|390.98|395.15|391.05|394.83|390.73|20
1632765790000|2021-09-27 18:03:10|395.07|390.97|394.75|390.65|395.07|390.97|394.71|390.61|16
1632765800000|2021-09-27 18:03:20|394.8|390.7|395.04|390.94|395.04|390.94|394.71|390.61|13
1632765810000|2021-09-27 18:03:30|395.05|390.95|394.76|390.66|395.06|390.96|394.74|390.64|17
1632765820000|2021-09-27 18:03:40|394.77|390.67|394.2|390.1|394.77|390.67|394.2|390.1|19
1632765830000|2021-09-27 18:03:50|394.23|390.13|394.99|390.89|394.99|390.89|394.2|390.1|22
1632765840000|2021-09-27 18:04:00|395.02|390.92|395.17|391.07|395.23|391.13|395.02|390.92|18
1632765850000|2021-09-27 18:04:10|395.19|391.09|394.72|390.62|395.19|391.09|394.63|390.53|23
1632765860000|2021-09-27 18:04:20|394.69|390.59|394.73|390.63|394.77|390.67|394.69|390.59|4
1632765870000|2021-09-27 18:04:30|394.74|390.64|395.14|391.04|395.14|391.04|394.74|390.64|13
1632765880000|2021-09-27 18:04:40|395.13|391.03|395|390.9|395.13|391.03|395|390.9|6
1632765890000|2021-09-27 18:04:50|395.03|390.93|394.83|390.73|395.03|390.93|394.83|390.73|14
1632765900000|2021-09-27 18:05:00|394.82|390.72|394.85|390.75|394.85|390.75|394.62|390.52|14
1632765910000|2021-09-27 18:05:10|394.82|390.72|395.04|390.94|395.1|391|394.8|390.7|13
1632765920000|2021-09-27 18:05:20|395.02|390.92|394.93|390.83|395.02|390.92|394.9|390.8|10
1632765930000|2021-09-27 18:05:30|394.9|390.8|394.73|390.63|394.91|390.81|394.59|390.49|22
1632765940000|2021-09-27 18:05:40|394.7|390.6|394.82|390.72|394.85|390.75|394.7|390.6|5
1632765950000|2021-09-27 18:05:50|394.8|390.7|394.85|390.75|395.05|390.95|394.8|390.7|17
1632765960000|2021-09-27 18:06:00|394.83|390.73|395.13|391.03|395.13|391.03|394.78|390.68|17
1632765970000|2021-09-27 18:06:10|395.04|390.94|395.11|391.01|395.2|391.1|395.02|390.92|21
1632765980000|2021-09-27 18:06:20|395.1|391|395.07|390.97|395.15|391.05|395|390.9|11
1632765990000|2021-09-27 18:06:30|395.05|390.95|395.15|391.05|395.15|391.05|395.03|390.93|12
1632766000000|2021-09-27 18:06:40|395.1|391|394.98|390.88|395.11|391.01|394.98|390.88|8
1632766010000|2021-09-27 18:06:50|394.93|390.83|395.19|391.09|395.22|391.12|394.93|390.83|14
1632766020000|2021-09-27 18:07:00|395.2|391.1|397.27|393.17|397.27|393.17|395.16|391.06|22
1632766030000|2021-09-27 18:07:10|397.55|393.45|397.91|393.81|397.91|393.81|397.14|393.04|31
1632766040000|2021-09-27 18:07:20|397.88|393.78|397.58|393.48|397.91|393.81|397.58|393.48|27
1632766050000|2021-09-27 18:07:30|397.49|393.39|397.4|393.3|397.57|393.47|397.38|393.28|24
1632766060000|2021-09-27 18:07:40|397.33|393.23|396.81|392.71|397.33|393.23|396.81|392.71|19
1632766070000|2021-09-27 18:07:50|396.84|392.74|396.75|392.65|397.05|392.95|396.7|392.6|24
1632766080000|2021-09-27 18:08:00|396.8|392.7|396.71|392.61|396.81|392.71|396.61|392.51|20
1632766090000|2021-09-27 18:08:10|396.61|392.51|397.15|393.05|397.15|393.05|396.61|392.51|11
1632766100000|2021-09-27 18:08:20|397.22|393.12|397.01|392.91|397.22|393.12|396.99|392.89|18
1632766110000|2021-09-27 18:08:30|396.94|392.84|397.05|392.95|397.07|392.97|396.8|392.7|22
1632766120000|2021-09-27 18:08:40|397.06|392.96|396.51|392.41|397.08|392.98|396.5|392.4|22
1632766130000|2021-09-27 18:08:50|396.48|392.38|396.7|392.6|396.7|392.6|396.48|392.38|12
1632766140000|2021-09-27 18:09:00|396.75|392.65|396.57|392.47|396.88|392.78|396.57|392.47|19
1632766150000|2021-09-27 18:09:10|396.59|392.49|396.5|392.4|396.65|392.55|396.5|392.4|23
1632766160000|2021-09-27 18:09:20|396.45|392.35|396.42|392.32|396.5|392.4|396.4|392.3|10
1632766170000|2021-09-27 18:09:30|396.49|392.39|396.64|392.54|396.85|392.75|396.49|392.39|17
1632766180000|2021-09-27 18:09:40|396.62|392.52|396.44|392.34|396.63|392.53|396.4|392.3|13
1632766190000|2021-09-27 18:09:50|396.45|392.35|396.43|392.33|396.5|392.4|396.4|392.3|7
1632766200000|2021-09-27 18:10:00|396.4|392.3|396.43|392.33|396.43|392.33|396.4|392.3|2
1632766210000|2021-09-27 18:10:10|396.4|392.3|396.4|392.3|396.44|392.34|396.4|392.3|3
1632766220000|2021-09-27 18:10:20|396.44|392.34|396.35|392.25|396.45|392.35|396.3|392.2|13
1632766230000|2021-09-27 18:10:30|396.3|392.2|396.4|392.3|396.5|392.4|396.28|392.18|13
1632766240000|2021-09-27 18:10:40|396.44|392.34|396.62|392.52|396.65|392.55|396.4|392.3|16
1632766250000|2021-09-27 18:10:50|396.61|392.51|396.62|392.52|396.62|392.52|396.6|392.5|4
1632766260000|2021-09-27 18:11:00|396.6|392.5|396.42|392.32|396.6|392.5|396.39|392.29|8
1632766270000|2021-09-27 18:11:10|396.4|392.3|396.12|392.02|396.4|392.3|396.05|391.95|15
1632766280000|2021-09-27 18:11:20|396.09|391.99|396.33|392.23|396.35|392.25|396.09|391.99|18
1632766290000|2021-09-27 18:11:30|396.35|392.25|396.29|392.19|396.35|392.25|396.29|392.19|5
1632766300000|2021-09-27 18:11:40|396.25|392.15|396.25|392.15|396.25|392.15|396.25|392.15|1
1632766310000|2021-09-27 18:11:50|396.2|392.1|396.32|392.22|396.32|392.22|396.19|392.09|5
1632766320000|2021-09-27 18:12:00|396.3|392.2|396.15|392.05|396.3|392.2|396.1|392|12
1632766330000|2021-09-27 18:12:10|396.1|392|396.1|392|396.14|392.04|396.1|392|4
1632766340000|2021-09-27 18:12:20|396.08|391.98|396.08|391.98|396.1|392|396.08|391.98|3
1632766350000|2021-09-27 18:12:30|396.1|392|396.05|391.95|396.1|392|396.05|391.95|4
1632766360000|2021-09-27 18:12:40|396.1|392|396.1|392|396.15|392.05|396.02|391.92|9
1632766370000|2021-09-27 18:12:50|396.08|391.98|396.1|392|396.1|392|395.98|391.88|5
1632766380000|2021-09-27 18:13:00|396.04|391.94|395.96|391.86|396.04|391.94|395.93|391.83|13
1632766400000|2021-09-27 18:13:20|395.95|391.85|396.1|392|396.15|392.05|395.95|391.85|10
1632766410000|2021-09-27 18:13:30|396.13|392.03|396.51|392.41|396.53|392.43|396.13|392.03|10
1632766420000|2021-09-27 18:13:40|396.53|392.43|396.45|392.35|396.61|392.51|396.37|392.27|14
1632766430000|2021-09-27 18:13:50|396.43|392.33|396.25|392.15|396.43|392.33|396.25|392.15|7
1632766440000|2021-09-27 18:14:00|396.27|392.17|396.25|392.15|396.27|392.17|396.25|392.15|4
1632766450000|2021-09-27 18:14:10|396.24|392.14|396.32|392.22|396.37|392.27|396.24|392.14|13
1632766460000|2021-09-27 18:14:20|396.31|392.21|396.19|392.09|396.36|392.26|396.19|392.09|10
1632766470000|2021-09-27 18:14:30|396.18|392.08|396.35|392.25|396.37|392.27|396.15|392.05|10
1632766480000|2021-09-27 18:14:40|396.36|392.26|396.23|392.13|396.38|392.28|396.2|392.1|16
1632766490000|2021-09-27 18:14:50|396.24|392.14|396.26|392.16|396.28|392.18|396.24|392.14|4
1632766500000|2021-09-27 18:15:00|396.25|392.15|396.22|392.12|396.27|392.17|396.2|392.1|8
1632766510000|2021-09-27 18:15:10|396.23|392.13|395.9|391.8|396.27|392.17|395.9|391.8|14
1632766520000|2021-09-27 18:15:20|395.95|391.85|395.65|391.55|395.96|391.86|395.65|391.55|9
1632766530000|2021-09-27 18:15:30|395.6|391.5|395.71|391.61|395.71|391.61|395.48|391.38|6
1632766540000|2021-09-27 18:15:40|395.73|391.63|395.62|391.52|395.74|391.64|395.53|391.43|15
1632766550000|2021-09-27 18:15:50|395.65|391.55|395.61|391.51|395.75|391.65|395.55|391.45|15
1632766560000|2021-09-27 18:16:00|395.68|391.58|395.6|391.5|395.68|391.58|395.45|391.35|9
1632766570000|2021-09-27 18:16:10|395.55|391.45|395.17|391.07|395.6|391.5|395.15|391.05|19
1632766580000|2021-09-27 18:16:20|395.24|391.14|394.95|390.85|395.24|391.14|394.95|390.85|17
1632766590000|2021-09-27 18:16:30|394.94|390.84|394.92|390.82|394.95|390.85|394.85|390.75|15
1632766600000|2021-09-27 18:16:40|394.98|390.88|395.29|391.19|395.38|391.28|394.98|390.88|15
1632766610000|2021-09-27 18:16:50|395.33|391.23|395.36|391.26|395.36|391.26|395.33|391.23|2
1632766620000|2021-09-27 18:17:00|395.35|391.25|395.25|391.15|395.41|391.31|395.25|391.15|7
1632766630000|2021-09-27 18:17:10|395.22|391.12|395.34|391.24|395.4|391.3|395.2|391.1|21
1632766640000|2021-09-27 18:17:20|395.45|391.35|395.45|391.35|395.45|391.35|395.45|391.35|1
1632766650000|2021-09-27 18:17:30|395.46|391.36|395.45|391.35|395.46|391.36|395.45|391.35|2
1632766660000|2021-09-27 18:17:40|395.44|391.34|395.36|391.26|395.44|391.34|395.29|391.19|11
1632766670000|2021-09-27 18:17:50|395.35|391.25|395.25|391.15|395.35|391.25|395.25|391.15|8
1632766690000|2021-09-27 18:18:10|395.24|391.14|395.26|391.16|395.26|391.16|395.24|391.14|6
1632766700000|2021-09-27 18:18:20|395.25|391.15|395.26|391.16|395.26|391.16|395.25|391.15|8
1632766710000|2021-09-27 18:18:30|395.25|391.15|395.1|391|395.26|391.16|395.1|391|13
1632766720000|2021-09-27 18:18:40|395.09|390.99|395.11|391.01|395.11|391.01|395.09|390.99|2
1632766730000|2021-09-27 18:18:50|395.03|390.93|395.32|391.22|395.37|391.27|395.03|390.93|9
1632766740000|2021-09-27 18:19:00|395.31|391.21|395.22|391.12|395.32|391.22|395.2|391.1|8
1632766750000|2021-09-27 18:19:10|395.14|391.04|395.2|391.1|395.21|391.11|395.14|391.04|9
1632766760000|2021-09-27 18:19:20|395.24|391.14|395.31|391.21|395.42|391.32|395.22|391.12|11
1632766770000|2021-09-27 18:19:30|395.3|391.2|395.44|391.34|395.44|391.34|395.3|391.2|7
1632766780000|2021-09-27 18:19:40|395.42|391.32|395.51|391.41|395.52|391.42|395.4|391.3|11
1632766790000|2021-09-27 18:19:50|395.5|391.4|395.5|391.4|395.51|391.41|395.47|391.37|7
1632766800000|2021-09-27 18:20:00|395.49|391.39|395.5|391.4|395.5|391.4|395.43|391.33|8
1632766810000|2021-09-27 18:20:10|395.51|391.41|395.5|391.4|395.52|391.42|395.5|391.4|6
1632766820000|2021-09-27 18:20:20|395.49|391.39|395.29|391.19|395.49|391.39|395.24|391.14|13
1632766830000|2021-09-27 18:20:30|395.31|391.21|395.28|391.18|395.31|391.21|395.28|391.18|3
1632766840000|2021-09-27 18:20:40|395.25|391.15|394.93|390.83|395.25|391.15|394.88|390.78|23
1632766850000|2021-09-27 18:20:50|394.94|390.84|395.03|390.93|395.13|391.03|394.9|390.8|19
1632766860000|2021-09-27 18:21:00|395.13|391.03|394.85|390.75|395.14|391.04|394.84|390.74|22
1632766870000|2021-09-27 18:21:10|394.8|390.7|394.75|390.65|394.8|390.7|394.74|390.64|9
1632766880000|2021-09-27 18:21:20|394.68|390.58|394.71|390.61|394.71|390.61|394.66|390.56|9
1632766890000|2021-09-27 18:21:30|394.61|390.51|394.84|390.74|394.85|390.75|394.61|390.51|9
1632766900000|2021-09-27 18:21:40|394.8|390.7|395.01|390.91|395.01|390.91|394.8|390.7|13
1632766910000|2021-09-27 18:21:50|395.03|390.93|394.95|390.85|395.03|390.93|394.95|390.85|6
1632766920000|2021-09-27 18:22:00|394.96|390.86|394.95|390.85|395.08|390.98|394.94|390.84|9
1632766930000|2021-09-27 18:22:10|394.93|390.83|394.85|390.75|394.93|390.83|394.85|390.75|2
1632766940000|2021-09-27 18:22:20|394.82|390.72|394.85|390.75|394.85|390.75|394.82|390.72|4
1632766950000|2021-09-27 18:22:30|394.8|390.7|394.7|390.6|394.8|390.7|394.7|390.6|5
1632766960000|2021-09-27 18:22:40|394.78|390.68|394.75|390.65|394.78|390.68|394.65|390.55|9
1632766970000|2021-09-27 18:22:50|394.71|390.61|394.99|390.89|394.99|390.89|394.7|390.6|18
1632766980000|2021-09-27 18:23:00|394.98|390.88|394.85|390.75|395|390.9|394.83|390.73|12
1632766990000|2021-09-27 18:23:10|394.81|390.71|394.7|390.6|394.81|390.71|394.7|390.6|3
1632767000000|2021-09-27 18:23:20|394.76|390.66|395.35|391.25|395.37|391.27|394.76|390.66|24
1632767010000|2021-09-27 18:23:30|395.38|391.28|395.41|391.31|395.46|391.36|395.3|391.2|6
1632767020000|2021-09-27 18:23:40|395.45|391.35|395.56|391.46|395.56|391.46|395.45|391.35|7
1632767030000|2021-09-27 18:23:50|395.57|391.47|395.5|391.4|395.65|391.55|395.5|391.4|10
1632767040000|2021-09-27 18:24:00|395.55|391.45|395.93|391.83|395.93|391.83|395.55|391.45|14
1632767050000|2021-09-27 18:24:10|395.9|391.8|395.8|391.7|395.9|391.8|395.75|391.65|8
1632767060000|2021-09-27 18:24:20|395.74|391.64|395.94|391.84|395.94|391.84|395.74|391.64|10
1632767070000|2021-09-27 18:24:30|395.91|391.81|395.62|391.52|395.91|391.81|395.6|391.5|11
1632767080000|2021-09-27 18:24:40|395.61|391.51|395.61|391.51|395.62|391.52|395.6|391.5|5
1632767090000|2021-09-27 18:24:50|395.56|391.46|395.5|391.4|395.56|391.46|395.5|391.4|4
1632767100000|2021-09-27 18:25:00|395.46|391.36|395.23|391.13|395.46|391.36|395.2|391.1|16
1632767110000|2021-09-27 18:25:10|395.25|391.15|395.61|391.51|395.66|391.56|395.19|391.09|19
1632767120000|2021-09-27 18:25:20|395.62|391.52|395.63|391.53|395.63|391.53|395.62|391.52|2
1632767130000|2021-09-27 18:25:30|395.62|391.52|395.75|391.65|395.75|391.65|395.6|391.5|8
1632767140000|2021-09-27 18:25:40|395.71|391.61|395.25|391.15|395.71|391.61|395.25|391.15|20
1632767150000|2021-09-27 18:25:50|395.22|391.12|395.11|391.01|395.24|391.14|395.09|390.99|14
1632767160000|2021-09-27 18:26:00|395.12|391.02|395.08|390.98|395.12|391.02|395.08|390.98|8
1632767170000|2021-09-27 18:26:10|395.11|391.01|395.12|391.02|395.15|391.05|395.08|390.98|6
1632767180000|2021-09-27 18:26:20|395.15|391.05|395.1|391|395.3|391.2|395.1|391|13
1632767190000|2021-09-27 18:26:30|395.18|391.08|395.13|391.03|395.18|391.08|395.13|391.03|8
1632767200000|2021-09-27 18:26:40|395.14|391.04|395.67|391.57|395.75|391.65|395.12|391.02|18
1632767210000|2021-09-27 18:26:50|395.65|391.55|395.66|391.56|395.72|391.62|395.59|391.49|15
1632767230000|2021-09-27 18:27:10|395.64|391.54|395.7|391.6|395.72|391.62|395.64|391.54|6
1632767240000|2021-09-27 18:27:20|395.68|391.58|395.65|391.55|395.68|391.58|395.59|391.49|5
1632767250000|2021-09-27 18:27:30|395.58|391.48|395.65|391.55|395.65|391.55|395.58|391.48|3
1632767260000|2021-09-27 18:27:40|395.62|391.52|395.8|391.7|395.8|391.7|395.61|391.51|12
1632767270000|2021-09-27 18:27:50|395.81|391.71|395.56|391.46|395.84|391.74|395.56|391.46|12
1632767280000|2021-09-27 18:28:00|395.55|391.45|395.32|391.22|395.55|391.45|395.31|391.21|14
1632767290000|2021-09-27 18:28:10|395.35|391.25|395.36|391.26|395.37|391.27|395.35|391.25|8
1632767300000|2021-09-27 18:28:20|395.37|391.27|395.4|391.3|395.44|391.34|395.31|391.21|9
1632767310000|2021-09-27 18:28:30|395.46|391.36|395.45|391.35|395.46|391.36|395.42|391.32|3
1632767320000|2021-09-27 18:28:40|395.44|391.34|395.66|391.56|395.66|391.56|395.44|391.34|13
1632767330000|2021-09-27 18:28:50|395.67|391.57|395.06|390.96|395.72|391.62|395.06|390.96|21
1632767340000|2021-09-27 18:29:00|395.05|390.95|394.75|390.65|395.05|390.95|394.73|390.63|14
1632767350000|2021-09-27 18:29:10|394.76|390.66|394.75|390.65|394.81|390.71|394.68|390.58|10
1632767360000|2021-09-27 18:29:20|394.72|390.62|394.88|390.78|394.93|390.83|394.72|390.62|7
1632767370000|2021-09-27 18:29:30|394.99|390.89|395.17|391.07|395.17|391.07|394.99|390.89|15
1632767380000|2021-09-27 18:29:40|395.21|391.11|395.25|391.15|395.33|391.23|395.21|391.11|5
1632767390000|2021-09-27 18:29:50|395.21|391.11|395.5|391.4|395.5|391.4|395.2|391.1|15
1632767400000|2021-09-27 18:30:00|395.52|391.42|395.51|391.41|395.53|391.43|395.35|391.25|11
1632767410000|2021-09-27 18:30:10|395.5|391.4|395.35|391.25|395.51|391.41|395.35|391.25|11
1632767420000|2021-09-27 18:30:20|395.4|391.3|395.39|391.29|395.45|391.35|395.39|391.29|10
1632767430000|2021-09-27 18:30:30|395.43|391.33|395.5|391.4|395.51|391.41|395.38|391.28|15
1632767440000|2021-09-27 18:30:40|395.49|391.39|395.25|391.15|395.49|391.39|395.25|391.15|11
1632767450000|2021-09-27 18:30:50|395.3|391.2|395.32|391.22|395.38|391.28|395.21|391.11|15
1632767460000|2021-09-27 18:31:00|395.31|391.21|395.05|390.95|395.35|391.25|395.03|390.93|21
1632767470000|2021-09-27 18:31:10|395.04|390.94|395.06|390.96|395.06|390.96|395.02|390.92|7
1632767480000|2021-09-27 18:31:20|395.05|390.95|395.05|390.95|395.06|390.96|395.04|390.94|5
1632767490000|2021-09-27 18:31:30|395.04|390.94|394.85|390.75|395.04|390.94|394.8|390.7|10
1632767500000|2021-09-27 18:31:40|394.75|390.65|394.7|390.6|394.83|390.73|394.7|390.6|10
1632767510000|2021-09-27 18:31:50|394.78|390.68|394.73|390.63|394.8|390.7|394.7|390.6|9
1632767520000|2021-09-27 18:32:00|394.74|390.64|394.99|390.89|395.15|391.05|394.74|390.64|23
1632767530000|2021-09-27 18:32:10|394.97|390.87|394.9|390.8|394.97|390.87|394.86|390.76|13
1632767540000|2021-09-27 18:32:20|394.89|390.79|394.91|390.81|395.05|390.95|394.87|390.77|16
1632767550000|2021-09-27 18:32:30|394.87|390.77|394.91|390.81|394.91|390.81|394.86|390.76|6
1632767560000|2021-09-27 18:32:40|394.83|390.73|394.82|390.72|394.83|390.73|394.82|390.72|4
1632767570000|2021-09-27 18:32:50|394.86|390.76|394.85|390.75|394.99|390.89|394.85|390.75|8
1632767580000|2021-09-27 18:33:00|394.8|390.7|394.72|390.62|394.8|390.7|394.65|390.55|9
1632767590000|2021-09-27 18:33:10|394.71|390.61|394.66|390.56|394.71|390.61|394.57|390.47|6
1632767600000|2021-09-27 18:33:20|394.68|390.58|394.62|390.52|394.7|390.6|394.62|390.52|8
1632767610000|2021-09-27 18:33:30|394.64|390.54|394.38|390.28|394.68|390.58|394.38|390.28|13
1632767620000|2021-09-27 18:33:40|394.43|390.33|393.7|389.6|394.43|390.33|393.7|389.6|21
1632767630000|2021-09-27 18:33:50|393.65|389.55|393.72|389.62|393.92|389.82|393.63|389.53|27
1632767640000|2021-09-27 18:34:00|393.71|389.61|393.62|389.52|393.81|389.71|393.5|389.4|25
1632767650000|2021-09-27 18:34:10|393.6|389.5|393.45|389.35|393.6|389.5|393.25|389.15|22
1632767660000|2021-09-27 18:34:20|393.48|389.38|393.19|389.09|393.48|389.38|393.19|389.09|14
1632767670000|2021-09-27 18:34:30|393.2|389.1|393|388.9|393.28|389.18|393|388.9|17
1632767680000|2021-09-27 18:34:40|393.05|388.95|393.04|388.94|393.2|389.1|393|388.9|10
1632767690000|2021-09-27 18:34:50|393.14|389.04|393.32|389.22|393.43|389.33|393.14|389.04|12
1632767700000|2021-09-27 18:35:00|393.43|389.33|393.49|389.39|393.49|389.39|393.35|389.25|10
1632767710000|2021-09-27 18:35:10|393.52|389.42|393.44|389.34|393.52|389.42|393.43|389.33|13
1632767720000|2021-09-27 18:35:20|393.43|389.33|393.65|389.55|393.65|389.55|393.37|389.27|11
1632767730000|2021-09-27 18:35:30|393.68|389.58|393.88|389.78|393.91|389.81|393.68|389.58|23
1632767740000|2021-09-27 18:35:40|393.98|389.88|394.06|389.96|394.08|389.98|393.94|389.84|13
1632767750000|2021-09-27 18:35:50|394|389.9|393.63|389.53|394.01|389.91|393.6|389.5|22
1632767760000|2021-09-27 18:36:00|393.61|389.51|393.46|389.36|393.61|389.51|393.42|389.32|20
1632767770000|2021-09-27 18:36:10|393.47|389.37|393.22|389.12|393.47|389.37|393.16|389.06|17
1632767780000|2021-09-27 18:36:20|393.19|389.09|393.27|389.17|393.27|389.17|393.13|389.03|21
1632767790000|2021-09-27 18:36:30|393.29|389.19|393.17|389.07|393.3|389.2|393.13|389.03|17
1632767800000|2021-09-27 18:36:40|393.23|389.13|393.39|389.29|393.42|389.32|393.23|389.13|19
1632767810000|2021-09-27 18:36:50|393.41|389.31|393.52|389.42|393.52|389.42|393.39|389.29|10
1632767820000|2021-09-27 18:37:00|393.47|389.37|393.3|389.2|393.49|389.39|393.26|389.16|14
1632767830000|2021-09-27 18:37:10|393.28|389.18|393.52|389.42|393.53|389.43|393.28|389.18|20
1632767840000|2021-09-27 18:37:20|393.51|389.41|393.67|389.57|393.67|389.57|393.49|389.39|16
1632767850000|2021-09-27 18:37:30|393.71|389.61|393.69|389.59|393.71|389.61|393.66|389.56|5
1632767860000|2021-09-27 18:37:40|393.68|389.58|393.39|389.29|393.68|389.58|393.34|389.24|20
1632767870000|2021-09-27 18:37:50|393.38|389.28|393.39|389.29|393.39|389.29|393.31|389.21|12
1632767880000|2021-09-27 18:38:00|393.41|389.31|393.47|389.37|393.49|389.39|393.36|389.26|12
1632767890000|2021-09-27 18:38:10|393.48|389.38|393.55|389.45|393.66|389.56|393.48|389.38|13
1632767900000|2021-09-27 18:38:20|393.44|389.34|393.24|389.14|393.44|389.34|393.24|389.14|10
1632767910000|2021-09-27 18:38:30|393.22|389.12|392.99|388.89|393.23|389.13|392.98|388.88|11
1632767920000|2021-09-27 18:38:40|393.04|388.94|392.97|388.87|393.05|388.95|392.91|388.81|18
1632767930000|2021-09-27 18:38:50|392.98|388.88|393.05|388.95|393.05|388.95|392.97|388.87|9
1632767940000|2021-09-27 18:39:00|393.01|388.91|392.95|388.85|393.06|388.96|392.95|388.85|10
1632767950000|2021-09-27 18:39:10|392.92|388.82|392.93|388.83|392.93|388.83|392.86|388.76|9
1632767960000|2021-09-27 18:39:20|392.87|388.77|392.91|388.81|392.92|388.82|392.87|388.77|8
1632767970000|2021-09-27 18:39:30|392.9|388.8|392.87|388.77|392.91|388.81|392.81|388.71|11
1632767980000|2021-09-27 18:39:40|392.88|388.78|393.07|388.97|393.09|388.99|392.88|388.78|16
1632767990000|2021-09-27 18:39:50|393.15|389.05|393.16|389.06|393.17|389.07|393.15|389.05|4
1632768000000|2021-09-27 18:40:00|393.14|389.04|393.12|389.02|393.16|389.06|392.91|388.81|19
1632768010000|2021-09-27 18:40:10|393.14|389.04|393.55|389.45|393.55|389.45|393.14|389.04|11
1632768020000|2021-09-27 18:40:20|393.58|389.48|393.34|389.24|393.65|389.55|393.34|389.24|12
1632768030000|2021-09-27 18:40:30|393.31|389.21|393.15|389.05|393.33|389.23|393.13|389.03|16
1632768040000|2021-09-27 18:40:40|393.14|389.04|393.05|388.95|393.14|389.04|393|388.9|10
1632768050000|2021-09-27 18:40:50|393.08|388.98|393.05|388.95|393.08|388.98|392.96|388.86|11
1632768060000|2021-09-27 18:41:00|393.14|389.04|393.07|388.97|393.14|389.04|392.94|388.84|7
1632768070000|2021-09-27 18:41:10|393.06|388.96|392.94|388.84|393.06|388.96|392.94|388.84|4
1632768080000|2021-09-27 18:41:20|393|388.9|393|388.9|393|388.9|393|388.9|1
1632768090000|2021-09-27 18:41:30|393.05|388.95|393.3|389.2|393.31|389.21|392.96|388.86|11
1632768100000|2021-09-27 18:41:40|393.31|389.21|393.62|389.52|393.71|389.61|393.25|389.15|29
1632768110000|2021-09-27 18:41:50|393.7|389.6|393.62|389.52|393.7|389.6|393.53|389.43|14
1632768120000|2021-09-27 18:42:00|393.63|389.53|393.6|389.5|393.71|389.61|393.52|389.42|14
1632768130000|2021-09-27 18:42:10|393.61|389.51|394.37|390.27|394.44|390.34|393.61|389.51|22
1632768140000|2021-09-27 18:42:20|394.35|390.25|394.89|390.79|394.89|390.79|394.25|390.15|22
1632768150000|2021-09-27 18:42:30|394.9|390.8|394.85|390.75|394.97|390.87|394.75|390.65|20
1632768160000|2021-09-27 18:42:40|394.8|390.7|394.62|390.52|394.8|390.7|394.5|390.4|17
1632768170000|2021-09-27 18:42:50|394.64|390.54|394.65|390.55|394.65|390.55|394.57|390.47|7
1632768180000|2021-09-27 18:43:00|394.55|390.45|394.63|390.53|394.68|390.58|394.55|390.45|7
1632768190000|2021-09-27 18:43:10|394.56|390.46|393.83|389.73|394.58|390.48|393.7|389.6|25
1632768200000|2021-09-27 18:43:20|393.82|389.72|393.7|389.6|393.86|389.76|393.59|389.49|25
1632768210000|2021-09-27 18:43:30|393.73|389.63|393.56|389.46|393.76|389.66|393.56|389.46|15
1632768220000|2021-09-27 18:43:40|393.57|389.47|394.1|390|394.11|390.01|393.57|389.47|22
1632768230000|2021-09-27 18:43:50|394|389.9|393.86|389.76|394.01|389.91|393.82|389.72|15
1632768240000|2021-09-27 18:44:00|393.76|389.66|393.67|389.57|393.77|389.67|393.59|389.49|15
1632768250000|2021-09-27 18:44:10|393.66|389.56|393.37|389.27|393.71|389.61|393.35|389.25|15
1632768260000|2021-09-27 18:44:20|393.33|389.23|393.35|389.25|393.46|389.36|393.33|389.23|15
1632768270000|2021-09-27 18:44:30|393.38|389.28|393.35|389.25|393.41|389.31|393.34|389.24|12
1632768280000|2021-09-27 18:44:40|393.36|389.26|393.34|389.24|393.37|389.27|393.34|389.24|8
1632768290000|2021-09-27 18:44:50|393.4|389.3|393.38|389.28|393.44|389.34|393.33|389.23|8
1632768300000|2021-09-27 18:45:00|393.4|389.3|393.45|389.35|393.55|389.45|393.17|389.07|27
1632768310000|2021-09-27 18:45:10|393.54|389.44|393.45|389.35|393.54|389.44|393.42|389.32|12
1632768320000|2021-09-27 18:45:20|393.46|389.36|393.39|389.29|393.59|389.49|393.37|389.27|17
1632768330000|2021-09-27 18:45:30|393.35|389.25|393.35|389.25|393.4|389.3|393.35|389.25|3
1632768340000|2021-09-27 18:45:40|393.36|389.26|393.26|389.16|393.36|389.26|393.26|389.16|12
1632768350000|2021-09-27 18:45:50|393.31|389.21|393.37|389.27|393.39|389.29|393.29|389.19|17
1632768360000|2021-09-27 18:46:00|393.39|389.29|393.05|388.95|393.39|389.29|393|388.9|15
1632768370000|2021-09-27 18:46:10|393.18|389.08|393.16|389.06|393.21|389.11|393.1|389|9
1632768380000|2021-09-27 18:46:20|393.15|389.05|393.15|389.05|393.15|389.05|393.1|389|3
1632768390000|2021-09-27 18:46:30|393.16|389.06|393.26|389.16|393.26|389.16|393.12|389.02|12
1632768400000|2021-09-27 18:46:40|393.2|389.1|393.06|388.96|393.2|389.1|393.02|388.92|10
1632768410000|2021-09-27 18:46:50|393.07|388.97|393.07|388.97|393.11|389.01|393|388.9|11
1632768420000|2021-09-27 18:47:00|393.06|388.96|392.9|388.8|393.11|389.01|392.89|388.79|14
1632768430000|2021-09-27 18:47:10|392.82|388.72|392.89|388.79|392.89|388.79|392.82|388.72|3
1632768440000|2021-09-27 18:47:20|392.84|388.74|392.85|388.75|392.89|388.79|392.77|388.67|17
1632768450000|2021-09-27 18:47:30|392.86|388.76|392.99|388.89|393.01|388.91|392.86|388.76|4
1632768460000|2021-09-27 18:47:40|392.96|388.86|393.15|389.05|393.22|389.12|392.96|388.86|13
1632768470000|2021-09-27 18:47:50|393.17|389.07|393.32|389.22|393.32|389.22|393.17|389.07|12
1632768480000|2021-09-27 18:48:00|393.34|389.24|393.32|389.22|393.34|389.24|393.27|389.17|10
1632768490000|2021-09-27 18:48:10|393.3|389.2|393.62|389.52|393.63|389.53|393.3|389.2|14
1632768500000|2021-09-27 18:48:20|393.64|389.54|393.6|389.5|393.65|389.55|393.55|389.45|12
1632768510000|2021-09-27 18:48:30|393.55|389.45|393.61|389.51|393.66|389.56|393.5|389.4|10
1632768520000|2021-09-27 18:48:40|393.58|389.48|393.55|389.45|393.65|389.55|393.48|389.38|17
1632768530000|2021-09-27 18:48:50|393.56|389.46|393.41|389.31|393.56|389.46|393.41|389.31|10
1632768540000|2021-09-27 18:49:00|393.43|389.33|393.53|389.43|393.53|389.43|393.43|389.33|4
1632768550000|2021-09-27 18:49:10|393.43|389.33|393.43|389.33|393.49|389.39|393.43|389.33|4
1632768560000|2021-09-27 18:49:20|393.48|389.38|393.38|389.28|393.48|389.38|393.28|389.18|10
1632768570000|2021-09-27 18:49:30|393.44|389.34|393.4|389.3|393.48|389.38|393.4|389.3|9
1632768580000|2021-09-27 18:49:40|393.42|389.32|393.65|389.55|393.72|389.62|393.4|389.3|18
1632768590000|2021-09-27 18:49:50|393.67|389.57|393.59|389.49|393.67|389.57|393.52|389.42|19
1632768600000|2021-09-27 18:50:00|393.6|389.5|393.3|389.2|393.6|389.5|393.3|389.2|13
1632768610000|2021-09-27 18:50:10|393.31|389.21|393.33|389.23|393.42|389.32|393.31|389.21|16
1632768620000|2021-09-27 18:50:20|393.36|389.26|393.42|389.32|393.42|389.32|393.36|389.26|5
1632768630000|2021-09-27 18:50:30|393.41|389.31|393.81|389.71|393.84|389.74|393.4|389.3|11
1632768640000|2021-09-27 18:50:40|393.82|389.72|393.71|389.61|393.88|389.78|393.71|389.61|16
1632768650000|2021-09-27 18:50:50|393.65|389.55|393.57|389.47|393.66|389.56|393.57|389.47|7
1632768660000|2021-09-27 18:51:00|393.6|389.5|393.62|389.52|393.68|389.58|393.6|389.5|8
1632768670000|2021-09-27 18:51:10|393.63|389.53|393.65|389.55|393.65|389.55|393.63|389.53|3
1632768680000|2021-09-27 18:51:20|393.67|389.57|393.62|389.52|393.69|389.59|393.61|389.51|6
1632768690000|2021-09-27 18:51:30|393.69|389.59|393.67|389.57|393.72|389.62|393.61|389.51|13
1632768700000|2021-09-27 18:51:40|393.66|389.56|393.6|389.5|393.66|389.56|393.6|389.5|5
1632768710000|2021-09-27 18:51:50|393.56|389.46|393.3|389.2|393.59|389.49|393.23|389.13|12
1632768720000|2021-09-27 18:52:00|393.26|389.16|393.13|389.03|393.35|389.25|393.1|389|18
1632768730000|2021-09-27 18:52:10|393.16|389.06|393.13|389.03|393.17|389.07|393.13|389.03|5
1632768740000|2021-09-27 18:52:20|393.14|389.04|393.08|388.98|393.15|389.05|393.07|388.97|6
1632768750000|2021-09-27 18:52:30|393.1|389|392.96|388.86|393.1|389|392.9|388.8|16
1632768760000|2021-09-27 18:52:40|392.97|388.87|392.99|388.89|393.08|388.98|392.91|388.81|15
1632768770000|2021-09-27 18:52:50|393|388.9|392.94|388.84|393|388.9|392.91|388.81|9
1632768780000|2021-09-27 18:53:00|392.93|388.83|392.95|388.85|393.21|389.11|392.84|388.74|21
1632768790000|2021-09-27 18:53:10|392.96|388.86|392.8|388.7|393.05|388.95|392.8|388.7|12
1632768800000|2021-09-27 18:53:20|392.81|388.71|392.52|388.42|392.82|388.72|392.52|388.42|10
1632768810000|2021-09-27 18:53:30|392.54|388.44|392.73|388.63|392.78|388.68|392.53|388.43|15
1632768820000|2021-09-27 18:53:40|392.71|388.61|392.56|388.46|392.71|388.61|392.42|388.32|17
1632768830000|2021-09-27 18:53:50|392.55|388.45|392.58|388.48|392.62|388.52|392.5|388.4|19
1632768840000|2021-09-27 18:54:00|392.6|388.5|392.64|388.54|392.65|388.55|392.55|388.45|18
1632768850000|2021-09-27 18:54:10|392.58|388.48|392.68|388.58|392.69|388.59|392.53|388.43|12
1632768860000|2021-09-27 18:54:20|392.69|388.59|392.56|388.46|392.69|388.59|392.52|388.42|12
1632768870000|2021-09-27 18:54:30|392.51|388.41|392.56|388.46|392.56|388.46|392.51|388.41|3
1632768880000|2021-09-27 18:54:40|392.66|388.56|392.74|388.64|392.74|388.64|392.55|388.45|12
1632768890000|2021-09-27 18:54:50|392.75|388.65|392.74|388.64|392.75|388.65|392.64|388.54|16
1632768900000|2021-09-27 18:55:00|392.73|388.63|392.5|388.4|392.76|388.66|392.5|388.4|12
1632768910000|2021-09-27 18:55:10|392.49|388.39|392.56|388.46|392.56|388.46|392.49|388.39|7
1632768920000|2021-09-27 18:55:20|392.49|388.39|392.56|388.46|392.57|388.47|392.49|388.39|3
1632768930000|2021-09-27 18:55:30|392.51|388.41|392.41|388.31|392.51|388.41|392.3|388.2|14
1632768940000|2021-09-27 18:55:40|392.43|388.33|392.35|388.25|392.46|388.36|392.35|388.25|7
1632768950000|2021-09-27 18:55:50|392.3|388.2|392.28|388.18|392.33|388.23|392.26|388.16|7
1632768960000|2021-09-27 18:56:00|392.31|388.21|392.27|388.17|392.31|388.21|392.23|388.13|8
1632768970000|2021-09-27 18:56:10|392.3|388.2|392.49|388.39|392.53|388.43|392.3|388.2|9
1632768980000|2021-09-27 18:56:20|392.53|388.43|392.48|388.38|392.53|388.43|392.37|388.27|10
1632768990000|2021-09-27 18:56:30|392.39|388.29|392.56|388.46|392.58|388.48|392.39|388.29|7
1632769000000|2021-09-27 18:56:40|392.57|388.47|392.3|388.2|392.6|388.5|392.3|388.2|15
1632769010000|2021-09-27 18:56:50|392.33|388.23|392.34|388.24|392.4|388.3|392.26|388.16|13
1632769020000|2021-09-27 18:57:00|392.33|388.23|392.24|388.14|392.33|388.23|392.24|388.14|8
1632769030000|2021-09-27 18:57:10|392.25|388.15|392.17|388.07|392.31|388.21|392.17|388.07|11
1632769040000|2021-09-27 18:57:20|392.18|388.08|392.3|388.2|392.3|388.2|392.13|388.03|19
1632769050000|2021-09-27 18:57:30|392.34|388.24|392.14|388.04|392.35|388.25|392.14|388.04|10
1632769060000|2021-09-27 18:57:40|392.23|388.13|391.97|387.87|392.23|388.13|391.9|387.8|7
1632769070000|2021-09-27 18:57:50|391.95|387.85|392.01|387.91|392.1|388|391.9|387.8|19
1632769080000|2021-09-27 18:58:00|392|387.9|392.02|387.92|392.05|387.95|391.92|387.82|10
1632769090000|2021-09-27 18:58:10|392.05|387.95|392.43|388.33|392.53|388.43|392.01|387.91|21
1632769100000|2021-09-27 18:58:20|392.44|388.34|392.58|388.48|392.65|388.55|392.44|388.34|23
1632769110000|2021-09-27 18:58:30|392.62|388.52|392.6|388.5|392.63|388.53|392.49|388.39|12
1632769120000|2021-09-27 18:58:40|392.68|388.58|392.93|388.83|393.02|388.92|392.68|388.58|23
1632769130000|2021-09-27 18:58:50|392.98|388.88|392.9|388.8|393.01|388.91|392.86|388.76|17
1632769140000|2021-09-27 18:59:00|392.89|388.79|392.89|388.79|392.92|388.82|392.81|388.71|12
1632769150000|2021-09-27 18:59:10|392.93|388.83|393.01|388.91|393.04|388.94|392.87|388.77|16
1632769160000|2021-09-27 18:59:20|393.03|388.93|393.28|389.18|393.45|389.35|393.02|388.92|23
1632769170000|2021-09-27 18:59:30|393.25|389.15|393.21|389.11|393.28|389.18|393.18|389.08|21
1632769180000|2021-09-27 18:59:40|393.2|389.1|393.14|389.04|393.21|389.11|393.11|389.01|12
1632769190000|2021-09-27 18:59:50|393.2|389.1|393.23|389.13|393.26|389.16|393.18|389.08|19
1632769200000|2021-09-27 19:00:00|393.2|389.1|393.24|389.14|393.27|389.17|393.2|389.1|14
1632769210000|2021-09-27 19:00:10|393.25|389.15|393.05|388.95|393.25|389.15|393.05|388.95|15
1632769220000|2021-09-27 19:00:20|393|388.9|392.53|388.43|393|388.9|392.46|388.36|25
1632769230000|2021-09-27 19:00:30|392.65|388.55|392.52|388.42|392.65|388.55|392.5|388.4|11
1632769240000|2021-09-27 19:00:40|392.6|388.5|392.5|388.4|392.6|388.5|392.44|388.34|4
1632769250000|2021-09-27 19:00:50|392.49|388.39|392.5|388.4|392.5|388.4|392.45|388.35|9
1632769260000|2021-09-27 19:01:00|392.53|388.43|392.45|388.35|392.55|388.45|392.42|388.32|13
1632769270000|2021-09-27 19:01:10|392.4|388.3|392.5|388.4|392.5|388.4|392.4|388.3|6
1632769280000|2021-09-27 19:01:20|392.46|388.36|392.5|388.4|392.55|388.45|392.46|388.36|4
1632769290000|2021-09-27 19:01:30|392.55|388.45|392.43|388.33|392.56|388.46|392.43|388.33|6
1632769300000|2021-09-27 19:01:40|392.45|388.35|392.42|388.32|392.48|388.38|392.37|388.27|10
1632769310000|2021-09-27 19:01:50|392.4|388.3|392.46|388.36|392.46|388.36|392.37|388.27|9
1632769320000|2021-09-27 19:02:00|392.5|388.4|392.47|388.37|392.54|388.44|392.44|388.34|10
1632769330000|2021-09-27 19:02:10|392.46|388.36|392.61|388.51|392.61|388.51|392.4|388.3|7
1632769340000|2021-09-27 19:02:20|392.6|388.5|392.61|388.51|392.61|388.51|392.6|388.5|2
1632769350000|2021-09-27 19:02:30|392.63|388.53|392.69|388.59|392.69|388.59|392.63|388.53|3
1632769360000|2021-09-27 19:02:40|392.68|388.58|392.9|388.8|392.94|388.84|392.68|388.58|12
1632769370000|2021-09-27 19:02:50|392.91|388.81|392.94|388.84|392.97|388.87|392.89|388.79|12
1632769380000|2021-09-27 19:03:00|392.9|388.8|393.03|388.93|393.08|388.98|392.9|388.8|12
1632769390000|2021-09-27 19:03:10|393.04|388.94|393.03|388.93|393.07|388.97|393.02|388.92|9
1632769400000|2021-09-27 19:03:20|392.94|388.84|393.06|388.96|393.07|388.97|392.94|388.84|6
1632769410000|2021-09-27 19:03:30|393.07|388.97|393.04|388.94|393.11|389.01|393.01|388.91|6
1632769420000|2021-09-27 19:03:40|393.01|388.91|392.88|388.78|393.01|388.91|392.88|388.78|5
1632769430000|2021-09-27 19:03:50|392.78|388.68|392.63|388.53|392.8|388.7|392.58|388.48|13
1632769440000|2021-09-27 19:04:00|392.6|388.5|392.51|388.41|392.6|388.5|392.5|388.4|4
1632769450000|2021-09-27 19:04:10|392.41|388.31|392.44|388.34|392.44|388.34|392.41|388.31|2
1632769460000|2021-09-27 19:04:20|392.46|388.36|392.43|388.33|392.46|388.36|392.43|388.33|6
1632769470000|2021-09-27 19:04:30|392.41|388.31|392.3|388.2|392.41|388.31|392.3|388.2|6
1632769480000|2021-09-27 19:04:40|392.28|388.18|392.1|388|392.34|388.24|392.1|388|10
1632769490000|2021-09-27 19:04:50|392.08|387.98|392|387.9|392.08|387.98|392|387.9|7
1632769500000|2021-09-27 19:05:00|392.01|387.91|391.91|387.81|392.01|387.91|391.7|387.6|15
1632769510000|2021-09-27 19:05:10|391.9|387.8|391.99|387.89|392.01|387.91|391.85|387.75|11
1632769520000|2021-09-27 19:05:20|391.91|387.81|391.82|387.72|391.98|387.88|391.82|387.72|13
1632769530000|2021-09-27 19:05:30|391.85|387.75|391.81|387.71|391.88|387.78|391.7|387.6|9
1632769540000|2021-09-27 19:05:40|391.83|387.73|391.9|387.8|391.93|387.83|391.83|387.73|6
1632769550000|2021-09-27 19:05:50|391.92|387.82|391.8|387.7|391.92|387.82|391.8|387.7|7
1632769560000|2021-09-27 19:06:00|391.87|387.77|391.86|387.76|391.87|387.77|391.84|387.74|3
1632769570000|2021-09-27 19:06:10|391.99|387.89|391.76|387.66|391.99|387.89|391.76|387.66|6
1632769580000|2021-09-27 19:06:20|391.75|387.65|392|387.9|392.07|387.97|391.75|387.65|12
1632769590000|2021-09-27 19:06:30|392.03|387.93|392.13|388.03|392.2|388.1|392.03|387.93|11
1632769600000|2021-09-27 19:06:40|392.12|388.02|392.13|388.03|392.16|388.06|392.07|387.97|15
1632769610000|2021-09-27 19:06:50|392.1|388|392.13|388.03|392.13|388.03|392.1|388|2
1632769620000|2021-09-27 19:07:00|392.15|388.05|392.15|388.05|392.15|388.05|392.15|388.05|1
1632769630000|2021-09-27 19:07:10|392.18|388.08|392.49|388.39|392.49|388.39|392.15|388.05|18
1632769640000|2021-09-27 19:07:20|392.51|388.41|392.91|388.81|392.92|388.82|392.51|388.41|25
1632769650000|2021-09-27 19:07:30|392.92|388.82|392.88|388.78|392.97|388.87|392.85|388.75|14
1632769660000|2021-09-27 19:07:40|392.89|388.79|392.89|388.79|392.89|388.79|392.7|388.6|18
1632769670000|2021-09-27 19:07:50|392.88|388.78|392.99|388.89|393.01|388.91|392.87|388.77|9
1632769680000|2021-09-27 19:08:00|392.79|388.69|393.05|388.95|393.05|388.95|392.79|388.69|22
1632769690000|2021-09-27 19:08:10|393.09|388.99|393.04|388.94|393.14|389.04|393|388.9|18
1632769700000|2021-09-27 19:08:20|393.1|389|392.96|388.86|393.11|389.01|392.9|388.8|17
1632769710000|2021-09-27 19:08:30|392.97|388.87|393.09|388.99|393.18|389.08|392.96|388.86|17
1632769720000|2021-09-27 19:08:40|393.07|388.97|393|388.9|393.09|388.99|392.94|388.84|11
1632769730000|2021-09-27 19:08:50|393.02|388.92|393.05|388.95|393.17|389.07|392.94|388.84|10
1632769740000|2021-09-27 19:09:00|393.06|388.96|393.41|389.31|393.52|389.42|393|388.9|27
1632769750000|2021-09-27 19:09:10|393.39|389.29|393.27|389.17|393.39|389.29|393.21|389.11|15
1632769760000|2021-09-27 19:09:20|393.26|389.16|393.5|389.4|393.61|389.51|393.26|389.16|21
1632769770000|2021-09-27 19:09:30|393.55|389.45|393.77|389.67|393.85|389.75|393.55|389.45|20
1632769780000|2021-09-27 19:09:40|393.74|389.64|393.7|389.6|393.75|389.65|393.65|389.55|17
1632769790000|2021-09-27 19:09:50|393.71|389.61|393.76|389.66|393.84|389.74|393.71|389.61|10
1632769800000|2021-09-27 19:10:00|393.78|389.68|393.56|389.46|393.78|389.68|393.49|389.39|14
1632769810000|2021-09-27 19:10:10|393.57|389.47|393.8|389.7|393.8|389.7|393.48|389.38|14
1632769820000|2021-09-27 19:10:20|393.84|389.74|393.84|389.74|393.95|389.85|393.84|389.74|17
1632769830000|2021-09-27 19:10:30|393.78|389.68|393.82|389.72|393.85|389.75|393.7|389.6|11
1632769840000|2021-09-27 19:10:40|393.79|389.69|393.84|389.74|393.9|389.8|393.79|389.69|14
1632769850000|2021-09-27 19:10:50|393.85|389.75|394.46|390.36|394.46|390.36|393.85|389.75|14
1632769860000|2021-09-27 19:11:00|394.49|390.39|394.8|390.7|394.8|390.7|394.4|390.3|11
1632769870000|2021-09-27 19:11:10|394.94|390.84|394.73|390.63|394.95|390.85|394.73|390.63|10
1632769880000|2021-09-27 19:11:20|394.77|390.67|394.87|390.77|394.87|390.77|394.75|390.65|8
1632769890000|2021-09-27 19:11:30|394.88|390.78|395|390.9|395.03|390.93|394.88|390.78|13
1632769900000|2021-09-27 19:11:40|395.02|390.92|394.98|390.88|395.04|390.94|394.94|390.84|9
1632769910000|2021-09-27 19:11:50|394.94|390.84|394.9|390.8|394.98|390.88|394.9|390.8|14
1632769920000|2021-09-27 19:12:00|394.81|390.71|394.8|390.7|394.87|390.77|394.77|390.67|7
1632769930000|2021-09-27 19:12:10|394.77|390.67|394.47|390.37|394.77|390.67|394.46|390.36|18
1632769940000|2021-09-27 19:12:20|394.44|390.34|394.44|390.34|394.44|390.34|394.44|390.34|1
1632769950000|2021-09-27 19:12:30|394.48|390.38|394.5|390.4|394.54|390.44|394.45|390.35|11
1632769960000|2021-09-27 19:12:40|394.45|390.35|394.5|390.4|394.5|390.4|394.45|390.35|4
1632769970000|2021-09-27 19:12:50|394.53|390.43|394.52|390.42|394.54|390.44|394.44|390.34|7
1632769980000|2021-09-27 19:13:00|394.55|390.45|394.67|390.57|394.73|390.63|394.54|390.44|14
1632769990000|2021-09-27 19:13:10|394.52|390.42|394.61|390.51|394.65|390.55|394.51|390.41|11
1632770000000|2021-09-27 19:13:20|394.62|390.52|394.7|390.6|394.7|390.6|394.56|390.46|15
1632770010000|2021-09-27 19:13:30|394.72|390.62|394.72|390.62|394.72|390.62|394.6|390.5|8
1632770020000|2021-09-27 19:13:40|394.71|390.61|394.69|390.59|394.71|390.61|394.64|390.54|12
1632770030000|2021-09-27 19:13:50|394.67|390.57|394.69|390.59|394.73|390.63|394.67|390.57|5
1632770040000|2021-09-27 19:14:00|394.56|390.46|394.74|390.64|394.75|390.65|394.56|390.46|11
1632770050000|2021-09-27 19:14:10|394.75|390.65|394.94|390.84|394.94|390.84|394.7|390.6|12
1632770060000|2021-09-27 19:14:20|394.9|390.8|394.9|390.8|394.9|390.8|394.86|390.76|18
1632770070000|2021-09-27 19:14:30|394.89|390.79|394.49|390.39|394.9|390.8|394.49|390.39|28
1632770080000|2021-09-27 19:14:40|394.5|390.4|394.6|390.5|394.6|390.5|394.48|390.38|10
1632770090000|2021-09-27 19:14:50|394.61|390.51|394.66|390.56|394.78|390.68|394.6|390.5|14
1632770100000|2021-09-27 19:15:00|394.65|390.55|394.65|390.55|394.72|390.62|394.65|390.55|10
1632770110000|2021-09-27 19:15:10|394.64|390.54|394.65|390.55|394.65|390.55|394.63|390.53|10
1632770120000|2021-09-27 19:15:20|394.64|390.54|394.63|390.53|394.67|390.57|394.61|390.51|6
1632770130000|2021-09-27 19:15:30|394.64|390.54|394.9|390.8|394.9|390.8|394.63|390.53|11
1632770140000|2021-09-27 19:15:40|394.95|390.85|394.93|390.83|395|390.9|394.9|390.8|13
1632770150000|2021-09-27 19:15:50|394.92|390.82|394.94|390.84|394.96|390.86|394.91|390.81|5
1632770160000|2021-09-27 19:16:00|395.02|390.92|394.95|390.85|395.02|390.92|394.85|390.75|14
1632770170000|2021-09-27 19:16:10|394.9|390.8|395|390.9|395.05|390.95|394.9|390.8|10
1632770180000|2021-09-27 19:16:20|395.05|390.95|395|390.9|395.08|390.98|395|390.9|6
1632770190000|2021-09-27 19:16:30|395.02|390.92|394.89|390.79|395.06|390.96|394.89|390.79|13
1632770200000|2021-09-27 19:16:40|394.96|390.86|394.92|390.82|394.97|390.87|394.92|390.82|5
1632770210000|2021-09-27 19:16:50|394.96|390.86|394.41|390.31|394.96|390.86|394.41|390.31|20
1632770220000|2021-09-27 19:17:00|394.69|390.59|394.53|390.43|394.69|390.59|394.51|390.41|4
1632770230000|2021-09-27 19:17:10|394.6|390.5|394.33|390.23|394.6|390.5|394.33|390.23|8
1632770240000|2021-09-27 19:17:20|394.35|390.25|394.1|390|394.35|390.25|393.98|389.88|21
1632770250000|2021-09-27 19:17:30|394.15|390.05|394.04|389.94|394.15|390.05|393.98|389.88|13
1632770260000|2021-09-27 19:17:40|394.06|389.96|394.04|389.94|394.06|389.96|394|389.9|6
1632770270000|2021-09-27 19:17:50|394.02|389.92|394.21|390.11|394.3|390.2|394.02|389.92|20
1632770280000|2021-09-27 19:18:00|394.23|390.13|394.2|390.1|394.23|390.13|394.2|390.1|5
1632770290000|2021-09-27 19:18:10|394.23|390.13|394.19|390.09|394.28|390.18|394.19|390.09|9
1632770300000|2021-09-27 19:18:20|394.2|390.1|394.4|390.3|394.4|390.3|394.2|390.1|14
1632770310000|2021-09-27 19:18:30|394.44|390.34|394.52|390.42|394.54|390.44|394.4|390.3|10
1632770320000|2021-09-27 19:18:40|394.6|390.5|394.58|390.48|394.62|390.52|394.53|390.43|9
1632770330000|2021-09-27 19:18:50|394.57|390.47|394.43|390.33|394.57|390.47|394.43|390.33|6
1632770340000|2021-09-27 19:19:00|394.44|390.34|394.48|390.38|394.58|390.48|394.43|390.33|11
1632770350000|2021-09-27 19:19:10|394.47|390.37|394.47|390.37|394.47|390.37|394.47|390.37|1
1632770360000|2021-09-27 19:19:20|394.51|390.41|394.81|390.71|394.82|390.72|394.51|390.41|12
1632770370000|2021-09-27 19:19:30|394.8|390.7|395.24|391.14|395.24|391.14|394.8|390.7|13
1632770380000|2021-09-27 19:19:40|395.26|391.16|395.4|391.3|395.43|391.33|395.24|391.14|16
1632770390000|2021-09-27 19:19:50|395.41|391.31|395.06|390.96|395.46|391.36|395.06|390.96|15
1632770400000|2021-09-27 19:20:00|395.05|390.95|394.96|390.86|395.05|390.95|394.95|390.85|7
1632770410000|2021-09-27 19:20:10|394.97|390.87|394.94|390.84|395.03|390.93|394.94|390.84|8
1632770430000|2021-09-27 19:20:30|394.91|390.81|394.7|390.6|394.91|390.81|394.7|390.6|13
1632770440000|2021-09-27 19:20:40|394.67|390.57|394.41|390.31|394.68|390.58|394.4|390.3|16
1632770450000|2021-09-27 19:20:50|394.4|390.3|394.43|390.33|394.46|390.36|394.28|390.18|20
1632770460000|2021-09-27 19:21:00|394.42|390.32|394.32|390.22|394.42|390.32|394.3|390.2|12
1632770470000|2021-09-27 19:21:10|394.33|390.23|394.45|390.35|394.5|390.4|394.3|390.2|17
1632770480000|2021-09-27 19:21:20|394.44|390.34|394.32|390.22|394.44|390.34|394.32|390.22|21
1632770490000|2021-09-27 19:21:30|394.33|390.23|394.34|390.24|394.36|390.26|394.33|390.23|5
1632770500000|2021-09-27 19:21:40|394.35|390.25|394.34|390.24|394.35|390.25|394.34|390.24|2
1632770510000|2021-09-27 19:21:50|394.3|390.2|394.27|390.17|394.3|390.2|394.25|390.15|4
1632770520000|2021-09-27 19:22:00|394.3|390.2|394.46|390.36|394.46|390.36|394.24|390.14|4
1632770530000|2021-09-27 19:22:10|394.49|390.39|394.41|390.31|394.5|390.4|394.4|390.3|9
1632770540000|2021-09-27 19:22:20|394.45|390.35|394.57|390.47|394.57|390.47|394.45|390.35|5
1632770550000|2021-09-27 19:22:30|394.59|390.49|394.7|390.6|394.7|390.6|394.5|390.4|7
1632770560000|2021-09-27 19:22:40|394.73|390.63|394.65|390.55|394.75|390.65|394.65|390.55|5
1632770570000|2021-09-27 19:22:50|394.63|390.53|394.53|390.43|394.63|390.53|394.53|390.43|12
1632770580000|2021-09-27 19:23:00|394.55|390.45|394.5|390.4|394.55|390.45|394.5|390.4|5
1632770590000|2021-09-27 19:23:10|394.52|390.42|394.7|390.6|394.72|390.62|394.5|390.4|12
1632770600000|2021-09-27 19:23:20|394.71|390.61|394.68|390.58|394.8|390.7|394.63|390.53|9
1632770610000|2021-09-27 19:23:30|394.73|390.63|394.82|390.72|394.85|390.75|394.73|390.63|17
1632770620000|2021-09-27 19:23:40|394.84|390.74|394.5|390.4|394.86|390.76|394.5|390.4|14
1632770630000|2021-09-27 19:23:50|394.51|390.41|394.79|390.69|394.79|390.69|394.49|390.39|26
1632770640000|2021-09-27 19:24:00|394.82|390.72|394.65|390.55|394.91|390.81|394.65|390.55|14
1632770650000|2021-09-27 19:24:10|394.66|390.56|394.66|390.56|394.68|390.58|394.66|390.56|6
1632770660000|2021-09-27 19:24:20|394.68|390.58|394.7|390.6|394.76|390.66|394.63|390.53|13
1632770670000|2021-09-27 19:24:30|394.5|390.4|394.5|390.4|394.5|390.4|394.5|390.4|1
1632770680000|2021-09-27 19:24:40|394.52|390.42|394.24|390.14|394.58|390.48|394.24|390.14|16
1632770690000|2021-09-27 19:24:50|394.23|390.13|394.15|390.05|394.25|390.15|394.15|390.05|6
1632770700000|2021-09-27 19:25:00|394.18|390.08|394.05|389.95|394.18|390.08|394.05|389.95|6
1632770710000|2021-09-27 19:25:10|393.96|389.86|394|389.9|394.05|389.95|393.9|389.8|17
1632770720000|2021-09-27 19:25:20|394.03|389.93|393.91|389.81|394.03|389.93|393.91|389.81|9
1632770730000|2021-09-27 19:25:30|393.86|389.76|393.86|389.76|393.86|389.76|393.86|389.76|1
1632770740000|2021-09-27 19:25:40|393.82|389.72|393.64|389.54|393.84|389.74|393.63|389.53|14
1632770750000|2021-09-27 19:25:50|393.61|389.51|393.5|389.4|393.61|389.51|393.48|389.38|7
1632770760000|2021-09-27 19:26:00|393.51|389.41|393.62|389.52|393.65|389.55|393.5|389.4|8
1632770770000|2021-09-27 19:26:10|393.64|389.54|393.95|389.85|393.95|389.85|393.6|389.5|13
1632770780000|2021-09-27 19:26:20|393.96|389.86|394|389.9|394.09|389.99|393.96|389.86|14
1632770790000|2021-09-27 19:26:30|394.03|389.93|393.9|389.8|394.03|389.93|393.9|389.8|7
1632770800000|2021-09-27 19:26:40|393.92|389.82|393.98|389.88|393.98|389.88|393.92|389.82|3
1632770820000|2021-09-27 19:27:00|393.95|389.85|393.84|389.74|393.95|389.85|393.8|389.7|6
1632770830000|2021-09-27 19:27:10|393.7|389.6|394.3|390.2|394.32|390.22|393.7|389.6|17
1632770840000|2021-09-27 19:27:20|394.31|390.21|394.34|390.24|394.43|390.33|394.3|390.2|9
1632770850000|2021-09-27 19:27:30|394.42|390.32|394.42|390.32|394.42|390.32|394.4|390.3|6
1632770860000|2021-09-27 19:27:40|394.4|390.3|394.12|390.02|394.4|390.3|394.12|390.02|9
1632770870000|2021-09-27 19:27:50|394.15|390.05|394.25|390.15|394.31|390.21|394.15|390.05|10
1632770880000|2021-09-27 19:28:00|394.2|390.1|394.14|390.04|394.2|390.1|394.14|390.04|5
1632770890000|2021-09-27 19:28:10|394.11|390.01|394|389.9|394.14|390.04|394|389.9|8
1632770900000|2021-09-27 19:28:20|394.06|389.96|394.07|389.97|394.07|389.97|394.02|389.92|12
1632770910000|2021-09-27 19:28:30|394.06|389.96|394.06|389.96|394.06|389.96|394.06|389.96|1
1632770920000|2021-09-27 19:28:40|394|389.9|393.75|389.65|394.05|389.95|393.75|389.65|8
1632770930000|2021-09-27 19:28:50|393.71|389.61|393.79|389.69|393.79|389.69|393.49|389.39|20
1632770940000|2021-09-27 19:29:00|393.84|389.74|393.74|389.64|393.86|389.76|393.7|389.6|9
1632770950000|2021-09-27 19:29:10|393.71|389.61|393.88|389.78|393.94|389.84|393.71|389.61|8
1632770960000|2021-09-27 19:29:20|393.8|389.7|393.86|389.76|393.9|389.8|393.79|389.69|11
1632770970000|2021-09-27 19:29:30|393.88|389.78|394.59|390.49|394.59|390.49|393.85|389.75|25
1632770980000|2021-09-27 19:29:40|394.64|390.54|394.79|390.69|394.79|390.69|394.6|390.5|9
1632770990000|2021-09-27 19:29:50|394.73|390.63|394.78|390.68|394.83|390.73|394.67|390.57|16
1632771000000|2021-09-27 19:30:00|394.75|390.65|394.55|390.45|394.8|390.7|394.5|390.4|13
1632771010000|2021-09-27 19:30:10|394.56|390.46|394.53|390.43|394.69|390.59|394.51|390.41|12
1632771020000|2021-09-27 19:30:20|394.54|390.44|394.52|390.42|394.54|390.44|394.5|390.4|7
1632771030000|2021-09-27 19:30:30|394.54|390.44|394.56|390.46|394.69|390.59|394.53|390.43|19
1632771050000|2021-09-27 19:30:50|394.57|390.47|394.6|390.5|394.6|390.5|394.57|390.47|2
1632771060000|2021-09-27 19:31:00|394.65|390.55|394.73|390.63|394.79|390.69|394.6|390.5|12
1632771070000|2021-09-27 19:31:10|394.7|390.6|394.72|390.62|394.72|390.62|394.7|390.6|2
1632771080000|2021-09-27 19:31:20|394.75|390.65|395|390.9|395|390.9|394.75|390.65|14
1632771090000|2021-09-27 19:31:30|395.01|390.91|394.99|390.89|395.01|390.91|394.99|390.89|2
1632771100000|2021-09-27 19:31:40|395|390.9|395.01|390.91|395.01|390.91|394.91|390.81|9
1632771110000|2021-09-27 19:31:50|395.02|390.92|394.91|390.81|395.02|390.92|394.91|390.81|6
1632771120000|2021-09-27 19:32:00|394.85|390.75|394.87|390.77|394.87|390.77|394.7|390.6|12
1632771130000|2021-09-27 19:32:10|394.88|390.78|394.93|390.83|394.98|390.88|394.87|390.77|5
1632771140000|2021-09-27 19:32:20|394.94|390.84|394.89|390.79|394.94|390.84|394.89|390.79|2
1632771150000|2021-09-27 19:32:30|394.95|390.85|394.93|390.83|394.95|390.85|394.93|390.83|2
1632771160000|2021-09-27 19:32:40|394.94|390.84|394.78|390.68|394.94|390.84|394.78|390.68|9
1632771170000|2021-09-27 19:32:50|394.74|390.64|394.8|390.7|394.85|390.75|394.74|390.64|13
1632771180000|2021-09-27 19:33:00|394.75|390.65|394.76|390.66|394.76|390.66|394.71|390.61|6
1632771190000|2021-09-27 19:33:10|394.75|390.65|394.6|390.5|394.75|390.65|394.59|390.49|8
1632771200000|2021-09-27 19:33:20|394.59|390.49|394.55|390.45|394.62|390.52|394.51|390.41|7
1632771210000|2021-09-27 19:33:30|394.48|390.38|394.62|390.52|394.62|390.52|394.46|390.36|14
1632771220000|2021-09-27 19:33:40|394.6|390.5|394.56|390.46|394.62|390.52|394.56|390.46|6
1632771230000|2021-09-27 19:33:50|394.57|390.47|394.57|390.47|394.58|390.48|394.45|390.35|8
1632771240000|2021-09-27 19:34:00|394.53|390.43|394.59|390.49|394.6|390.5|394.53|390.43|6
1632771250000|2021-09-27 19:34:10|394.64|390.54|394.75|390.65|394.75|390.65|394.56|390.46|10
1632771260000|2021-09-27 19:34:20|394.76|390.66|394.56|390.46|394.76|390.66|394.56|390.46|7
1632771270000|2021-09-27 19:34:30|394.61|390.51|394.98|390.88|394.98|390.88|394.59|390.49|14
1632771280000|2021-09-27 19:34:40|394.97|390.87|394.99|390.89|394.99|390.89|394.96|390.86|4
1632771290000|2021-09-27 19:34:50|394.97|390.87|394.98|390.88|395|390.9|394.91|390.81|10
1632771300000|2021-09-27 19:35:00|395|390.9|394.76|390.66|395.04|390.94|394.74|390.64|19
1632771310000|2021-09-27 19:35:10|394.74|390.64|394.59|390.49|394.76|390.66|394.59|390.49|14
1632771320000|2021-09-27 19:35:20|394.6|390.5|394.61|390.51|394.75|390.65|394.59|390.49|19
1632771330000|2021-09-27 19:35:30|394.59|390.49|394.54|390.44|394.59|390.49|394.46|390.36|17
1632771340000|2021-09-27 19:35:40|394.53|390.43|394.18|390.08|394.54|390.44|394.18|390.08|14
1632771350000|2021-09-27 19:35:50|394.17|390.07|394.37|390.27|394.37|390.27|394.17|390.07|7
1632771360000|2021-09-27 19:36:00|394.36|390.26|394.12|390.02|394.36|390.26|394.12|390.02|9
1632771370000|2021-09-27 19:36:10|394.17|390.07|394.12|390.02|394.21|390.11|394.1|390|15
1632771380000|2021-09-27 19:36:20|394.16|390.06|394.2|390.1|394.22|390.12|394.16|390.06|11
1632771390000|2021-09-27 19:36:30|394.23|390.13|394.2|390.1|394.23|390.13|394.2|390.1|4
1632771400000|2021-09-27 19:36:40|394.21|390.11|394.21|390.11|394.21|390.11|394.21|390.11|1
1632771410000|2021-09-27 19:36:50|394.26|390.16|394.23|390.13|394.27|390.17|394.2|390.1|11
1632771420000|2021-09-27 19:37:00|394.2|390.1|394.13|390.03|394.27|390.17|394.13|390.03|9
1632771430000|2021-09-27 19:37:10|394.14|390.04|394.05|389.95|394.14|390.04|394.02|389.92|12
1632771440000|2021-09-27 19:37:20|394.07|389.97|394.01|389.91|394.07|389.97|394|389.9|11
1632771450000|2021-09-27 19:37:30|394.05|389.95|394.43|390.33|394.54|390.44|394.05|389.95|11
1632771460000|2021-09-27 19:37:40|394.4|390.3|394.35|390.25|394.4|390.3|394.3|390.2|7
1632771470000|2021-09-27 19:37:50|394.25|390.15|394.02|389.92|394.25|390.15|393.99|389.89|11
1632771480000|2021-09-27 19:38:00|394.12|390.02|394.13|390.03|394.13|390.03|393.99|389.89|6
1632771490000|2021-09-27 19:38:10|394.15|390.05|394.12|390.02|394.15|390.05|394.04|389.94|11
1632771500000|2021-09-27 19:38:20|394.13|390.03|394.44|390.34|394.52|390.42|394.08|389.98|21
1632771510000|2021-09-27 19:38:30|394.45|390.35|394.3|390.2|394.45|390.35|394.3|390.2|4
1632771520000|2021-09-27 19:38:40|394.25|390.15|394|389.9|394.25|390.15|394|389.9|9
1632771530000|2021-09-27 19:38:50|394.04|389.94|394.05|389.95|394.09|389.99|394.04|389.94|3
1632771540000|2021-09-27 19:39:00|394.04|389.94|394.04|389.94|394.05|389.95|394.03|389.93|4
1632771550000|2021-09-27 19:39:10|394|389.9|394.16|390.06|394.16|390.06|393.92|389.82|16
1632771560000|2021-09-27 19:39:20|394.15|390.05|394.12|390.02|394.2|390.1|394.09|389.99|17
1632771570000|2021-09-27 19:39:30|394.11|390.01|394.09|389.99|394.13|390.03|394.08|389.98|8
1632771580000|2021-09-27 19:39:40|394.1|390|394.04|389.94|394.1|390|394.04|389.94|8
1632771590000|2021-09-27 19:39:50|394.05|389.95|394.06|389.96|394.09|389.99|394.04|389.94|5
1632771600000|2021-09-27 19:40:00|394.1|390|394.04|389.94|394.1|390|394.04|389.94|6
1632771610000|2021-09-27 19:40:10|394.05|389.95|394.3|390.2|394.31|390.21|394.05|389.95|17
1632771620000|2021-09-27 19:40:20|394.25|390.15|394.26|390.16|394.3|390.2|394.24|390.14|8
1632771630000|2021-09-27 19:40:30|394.34|390.24|394.19|390.09|394.34|390.24|394.16|390.06|14
1632771640000|2021-09-27 19:40:40|394.16|390.06|394.1|390|394.16|390.06|394.05|389.95|7
1632771650000|2021-09-27 19:40:50|394.05|389.95|393.84|389.74|394.05|389.95|393.84|389.74|16
1632771660000|2021-09-27 19:41:00|393.88|389.78|393.91|389.81|394.03|389.93|393.86|389.76|15
1632771670000|2021-09-27 19:41:10|393.9|389.8|394.06|389.96|394.13|390.03|393.9|389.8|13
1632771680000|2021-09-27 19:41:20|394.07|389.97|394.22|390.12|394.31|390.21|394.07|389.97|19
1632771690000|2021-09-27 19:41:30|394.21|390.11|394.3|390.2|394.3|390.2|394.21|390.11|10
1632771700000|2021-09-27 19:41:40|394.31|390.21|394.25|390.15|394.39|390.29|394.25|390.15|10
1632771710000|2021-09-27 19:41:50|394.27|390.17|394.27|390.17|394.29|390.19|394.22|390.12|8
1632771720000|2021-09-27 19:42:00|394.28|390.18|394.16|390.06|394.29|390.19|394.14|390.04|10
1632771730000|2021-09-27 19:42:10|394.19|390.09|394.07|389.97|394.19|390.09|394.03|389.93|9
1632771740000|2021-09-27 19:42:20|394.19|390.09|394.42|390.32|394.44|390.34|394.1|390|20
1632771750000|2021-09-27 19:42:30|394.43|390.33|394.82|390.72|394.84|390.74|394.42|390.32|18
1632771760000|2021-09-27 19:42:40|394.83|390.73|394.6|390.5|394.94|390.84|394.6|390.5|17
1632771770000|2021-09-27 19:42:50|394.62|390.52|394.73|390.63|394.8|390.7|394.62|390.52|19
1632771780000|2021-09-27 19:43:00|394.71|390.61|394.58|390.48|394.73|390.63|394.58|390.48|11
1632771790000|2021-09-27 19:43:10|394.6|390.5|394.83|390.73|394.92|390.82|394.6|390.5|15
1632771800000|2021-09-27 19:43:20|394.8|390.7|394.82|390.72|394.83|390.73|394.8|390.7|4
1632771810000|2021-09-27 19:43:30|394.84|390.74|395.11|391.01|395.16|391.06|394.84|390.74|22
1632771820000|2021-09-27 19:43:40|395.19|391.09|395.15|391.05|395.2|391.1|395.14|391.04|4
1632771830000|2021-09-27 19:43:50|395.19|391.09|395.25|391.15|395.29|391.19|395.19|391.09|12
1632771840000|2021-09-27 19:44:00|395.23|391.13|395.2|391.1|395.29|391.19|395.2|391.1|9
1632771850000|2021-09-27 19:44:10|395.22|391.12|395.24|391.14|395.24|391.14|395.2|391.1|10
1632771860000|2021-09-27 19:44:20|395.2|391.1|395.2|391.1|395.24|391.14|395.19|391.09|11
1632771870000|2021-09-27 19:44:30|395.17|391.07|395.1|391|395.17|391.07|395.1|391|2
1632771880000|2021-09-27 19:44:40|395.05|390.95|395.04|390.94|395.05|390.95|395.03|390.93|3
1632771890000|2021-09-27 19:44:50|395.08|390.98|395.04|390.94|395.08|390.98|394.97|390.87|8
1632771900000|2021-09-27 19:45:00|395.05|390.95|395.04|390.94|395.08|390.98|395|390.9|5
1632771910000|2021-09-27 19:45:10|395.03|390.93|395|390.9|395.09|390.99|395|390.9|9
1632771920000|2021-09-27 19:45:20|394.99|390.89|395.1|391|395.12|391.02|394.92|390.82|15
1632771930000|2021-09-27 19:45:30|395.12|391.02|395.2|391.1|395.2|391.1|395.05|390.95|16
1632771940000|2021-09-27 19:45:40|395.17|391.07|395.2|391.1|395.24|391.14|395.17|391.07|8
1632771950000|2021-09-27 19:45:50|395.24|391.14|395.2|391.1|395.24|391.14|395.19|391.09|4
1632771960000|2021-09-27 19:46:00|395.25|391.15|395.01|390.91|395.25|391.15|394.98|390.88|18
1632771970000|2021-09-27 19:46:10|395.02|390.92|395.08|390.98|395.08|390.98|395.01|390.91|4
1632771980000|2021-09-27 19:46:20|395.03|390.93|394.81|390.71|395.03|390.93|394.78|390.68|13
1632771990000|2021-09-27 19:46:30|394.83|390.73|394.85|390.75|394.88|390.78|394.78|390.68|10
1632772000000|2021-09-27 19:46:40|394.87|390.77|394.84|390.74|394.88|390.78|394.84|390.74|4
1632772010000|2021-09-27 19:46:50|394.86|390.76|394.86|390.76|394.87|390.77|394.83|390.73|6
1632772020000|2021-09-27 19:47:00|394.84|390.74|394.36|390.26|394.84|390.74|394.3|390.2|20
1632772030000|2021-09-27 19:47:10|394.38|390.28|394.3|390.2|394.38|390.28|394.27|390.17|9
1632772040000|2021-09-27 19:47:20|394.25|390.15|394.36|390.26|394.52|390.42|394.25|390.15|15
1632772050000|2021-09-27 19:47:30|394.28|390.18|394.05|389.95|394.31|390.21|394|389.9|21
1632772060000|2021-09-27 19:47:40|394.06|389.96|394.1|390|394.12|390.02|393.99|389.89|8
1632772070000|2021-09-27 19:47:50|394.06|389.96|394.2|390.1|394.25|390.15|394.06|389.96|9
1632772080000|2021-09-27 19:48:00|394.17|390.07|394.02|389.92|394.25|390.15|394.02|389.92|16
1632772090000|2021-09-27 19:48:10|394|389.9|394.07|389.97|394.11|390.01|394|389.9|11
1632772100000|2021-09-27 19:48:20|394.16|390.06|394.41|390.31|394.48|390.38|394.12|390.02|18
1632772110000|2021-09-27 19:48:30|394.43|390.33|394.3|390.2|394.43|390.33|394.3|390.2|8
1632772120000|2021-09-27 19:48:40|394.29|390.19|394.3|390.2|394.3|390.2|394.29|390.19|2
1632772130000|2021-09-27 19:48:50|394.34|390.24|394.34|390.24|394.39|390.29|394.33|390.23|8
1632772140000|2021-09-27 19:49:00|394.37|390.27|394.3|390.2|394.39|390.29|394.25|390.15|10
1632772150000|2021-09-27 19:49:10|394.28|390.18|394.05|389.95|394.28|390.18|394.05|389.95|10
1632772160000|2021-09-27 19:49:20|394|389.9|394.21|390.11|394.21|390.11|394|389.9|10
1632772170000|2021-09-27 19:49:30|394.18|390.08|394.12|390.02|394.25|390.15|394.12|390.02|9
1632772180000|2021-09-27 19:49:40|394.11|390.01|394.07|389.97|394.11|390.01|394.02|389.92|10
1632772190000|2021-09-27 19:49:50|394.1|390|394.11|390.01|394.13|390.03|394.1|390|8
1632772200000|2021-09-27 19:50:00|394.12|390.02|394.05|389.95|394.13|390.03|393.85|389.75|20
1632772210000|2021-09-27 19:50:10|394.08|389.98|394.15|390.05|394.15|390.05|394.06|389.96|7
1632772220000|2021-09-27 19:50:20|394.1|390|393.87|389.77|394.1|390|393.87|389.77|10
1632772230000|2021-09-27 19:50:30|393.84|389.74|393.85|389.75|393.95|389.85|393.84|389.74|8
1632772240000|2021-09-27 19:50:40|393.89|389.79|393.88|389.78|393.9|389.8|393.81|389.71|6
1632772250000|2021-09-27 19:50:50|393.9|389.8|393.89|389.79|393.9|389.8|393.77|389.67|5
1632772260000|2021-09-27 19:51:00|393.84|389.74|393.53|389.43|393.84|389.74|393.53|389.43|9
1632772270000|2021-09-27 19:51:10|393.56|389.46|393.61|389.51|393.64|389.54|393.56|389.46|9
1632772280000|2021-09-27 19:51:20|393.64|389.54|393.71|389.61|393.71|389.61|393.6|389.5|14
1632772290000|2021-09-27 19:51:30|393.79|389.69|393.89|389.79|393.89|389.79|393.77|389.67|11
1632772300000|2021-09-27 19:51:40|394.02|389.92|393.97|389.87|394.02|389.92|393.92|389.82|9
1632772310000|2021-09-27 19:51:50|393.91|389.81|394.04|389.94|394.07|389.97|393.91|389.81|15
1632772320000|2021-09-27 19:52:00|394.02|389.92|393.95|389.85|394.02|389.92|393.9|389.8|8
1632772330000|2021-09-27 19:52:10|393.85|389.75|394|389.9|394.04|389.94|393.85|389.75|13
1632772340000|2021-09-27 19:52:20|394.02|389.92|394.02|389.92|394.09|389.99|394.02|389.92|6
1632772350000|2021-09-27 19:52:30|394|389.9|394.03|389.93|394.08|389.98|394|389.9|10
1632772360000|2021-09-27 19:52:40|394.02|389.92|394.02|389.92|394.03|389.93|394|389.9|12
1632772370000|2021-09-27 19:52:50|394.01|389.91|394.1|390|394.13|390.03|394|389.9|16
1632772380000|2021-09-27 19:53:00|394.12|390.02|394.11|390.01|394.12|390.02|394.11|390.01|4
1632772390000|2021-09-27 19:53:10|394.1|390|394.14|390.04|394.19|390.09|394.1|390|10
1632772400000|2021-09-27 19:53:20|394.15|390.05|394.22|390.12|394.31|390.21|394.15|390.05|10
1632772410000|2021-09-27 19:53:30|394.24|390.14|394.2|390.1|394.34|390.24|394.2|390.1|6
1632772420000|2021-09-27 19:53:40|394.21|390.11|394.25|390.15|394.27|390.17|394.2|390.1|5
1632772430000|2021-09-27 19:53:50|394.27|390.17|393.95|389.85|394.28|390.18|393.95|389.85|14
1632772440000|2021-09-27 19:54:00|393.9|389.8|393.92|389.82|393.98|389.88|393.9|389.8|5
1632772450000|2021-09-27 19:54:10|393.98|389.88|393.81|389.71|393.98|389.88|393.81|389.71|5
1632772460000|2021-09-27 19:54:20|393.85|389.75|393.88|389.78|393.88|389.78|393.79|389.69|7
1632772470000|2021-09-27 19:54:30|393.85|389.75|393.95|389.85|393.95|389.85|393.85|389.75|4
1632772480000|2021-09-27 19:54:40|393.88|389.78|393.86|389.76|393.88|389.78|393.85|389.75|8
1632772490000|2021-09-27 19:54:50|393.82|389.72|393.85|389.75|393.85|389.75|393.82|389.72|4
1632772500000|2021-09-27 19:55:00|393.8|389.7|393.6|389.5|393.8|389.7|393.6|389.5|8
1632772510000|2021-09-27 19:55:10|393.57|389.47|393.55|389.45|393.65|389.55|393.55|389.45|5
1632772520000|2021-09-27 19:55:20|393.48|389.38|393.4|389.3|393.5|389.4|393.4|389.3|5
1632772530000|2021-09-27 19:55:30|393.35|389.25|393.27|389.17|393.35|389.25|393.22|389.12|6
1632772540000|2021-09-27 19:55:40|393.25|389.15|393.3|389.2|393.38|389.28|393.2|389.1|9
1632772550000|2021-09-27 19:55:50|393.31|389.21|393.23|389.13|393.31|389.21|393.23|389.13|9
1632772560000|2021-09-27 19:56:00|393.26|389.16|393.23|389.13|393.26|389.16|393.1|389|15
1632772570000|2021-09-27 19:56:10|393.29|389.19|393.28|389.18|393.29|389.19|393.28|389.18|2
1632772580000|2021-09-27 19:56:20|393.25|389.15|393.2|389.1|393.25|389.15|393.18|389.08|11
1632772590000|2021-09-27 19:56:30|393.27|389.17|393.25|389.15|393.27|389.17|393.22|389.12|6
1632772600000|2021-09-27 19:56:40|393.24|389.14|393.2|389.1|393.25|389.15|393.2|389.1|11
1632772620000|2021-09-27 19:57:00|393.21|389.11|393.21|389.11|393.23|389.13|393.16|389.06|10
1632772630000|2021-09-27 19:57:10|393.2|389.1|393.68|389.58|393.76|389.66|393.2|389.1|30
1632772640000|2021-09-27 19:57:20|393.67|389.57|393.51|389.41|393.67|389.57|393.48|389.38|13
1632772650000|2021-09-27 19:57:30|393.5|389.4|393.5|389.4|393.5|389.4|393.5|389.4|1
1632772660000|2021-09-27 19:57:40|393.49|389.39|393.46|389.36|393.54|389.44|393.46|389.36|6
1632772670000|2021-09-27 19:57:50|393.54|389.44|393.6|389.5|393.61|389.51|393.54|389.44|10
1632772680000|2021-09-27 19:58:00|393.63|389.53|393.47|389.37|393.65|389.55|393.47|389.37|10
1632772690000|2021-09-27 19:58:10|393.48|389.38|393.43|389.33|393.53|389.43|393.34|389.24|12
1632772700000|2021-09-27 19:58:20|393.44|389.34|393.49|389.39|393.5|389.4|393.42|389.32|4
1632772710000|2021-09-27 19:58:30|393.5|389.4|393.5|389.4|393.5|389.4|393.5|389.4|1
1632772720000|2021-09-27 19:58:40|393.45|389.35|393.28|389.18|393.45|389.35|393.28|389.18|6
1632772730000|2021-09-27 19:58:50|393.29|389.19|393.45|389.35|393.47|389.37|393.28|389.18|17
1632772740000|2021-09-27 19:59:00|393.4|389.3|393.14|389.04|393.4|389.3|393.14|389.04|11
1632772750000|2021-09-27 19:59:10|393.13|389.03|393.08|388.98|393.13|389.03|393|388.9|7
1632772760000|2021-09-27 19:59:20|393.06|388.96|393.18|389.08|393.18|389.08|393.06|388.96|5
1632772770000|2021-09-27 19:59:30|393.2|389.1|393.15|389.05|393.25|389.15|393.15|389.05|10
1632772780000|2021-09-27 19:59:40|393.17|389.07|393.16|389.06|393.19|389.09|393.15|389.05|6
1632772790000|2021-09-27 19:59:50|393.11|389.01|393.03|388.93|393.11|389.01|393.03|388.93|5
1632772800000|2021-09-27 20:00:00|393.09|388.99|392.93|388.83|393.09|388.99|392.92|388.82|13
1632772810000|2021-09-27 20:00:10|392.92|388.82|392.62|388.52|392.92|388.82|392.62|388.52|12
1632772820000|2021-09-27 20:00:20|392.57|388.47|392.46|388.36|392.57|388.47|392.45|388.35|5
1632772830000|2021-09-27 20:00:30|392.38|388.28|392.29|388.19|392.38|388.28|392.25|388.15|13
1632772840000|2021-09-27 20:00:40|392.35|388.25|392.22|388.12|392.36|388.26|392.2|388.1|19
1632772850000|2021-09-27 20:00:50|392.25|388.15|392.13|388.03|392.25|388.15|392.13|388.03|11
1632772860000|2021-09-27 20:01:00|392.1|388|392.1|388|392.1|388|392.1|388|1
1632772870000|2021-09-27 20:01:10|392.11|388.01|391.94|387.84|392.11|388.01|391.94|387.84|6
1632772880000|2021-09-27 20:01:20|391.9|387.8|392.15|388.05|392.24|388.14|391.9|387.8|17
1632772890000|2021-09-27 20:01:30|392.19|388.09|392.1|388|392.19|388.09|392.02|387.92|17
1632772900000|2021-09-27 20:01:40|392.02|387.92|392|387.9|392.02|387.92|392|387.9|2
1632772910000|2021-09-27 20:01:50|392.02|387.92|392.01|387.91|392.02|387.92|392|387.9|7
1632772920000|2021-09-27 20:02:00|392.02|387.92|392.12|388.02|392.12|388.02|391.97|387.87|10
1632772930000|2021-09-27 20:02:10|392.13|388.03|391.9|387.8|392.19|388.09|391.89|387.79|13
1632772940000|2021-09-27 20:02:20|391.85|387.75|391.3|387.2|391.85|387.75|391.25|387.15|23
1632772950000|2021-09-27 20:02:30|391.25|387.15|390.96|386.86|391.25|387.15|390.84|386.74|25
1632772960000|2021-09-27 20:02:40|390.91|386.81|390.5|386.4|390.91|386.81|390.41|386.31|31
1632772970000|2021-09-27 20:02:50|390.45|386.35|390.65|386.55|390.65|386.55|390.17|386.07|34
1632772980000|2021-09-27 20:03:00|390.67|386.57|390.56|386.46|390.67|386.57|390.4|386.3|25
1632772990000|2021-09-27 20:03:10|390.55|386.45|390.8|386.7|390.82|386.72|390.5|386.4|25
1632773000000|2021-09-27 20:03:20|390.81|386.71|390.09|385.99|390.81|386.71|390.06|385.96|25
1632773010000|2021-09-27 20:03:30|390.08|385.98|388.9|384.8|390.08|385.98|388.9|384.8|35
1632773020000|2021-09-27 20:03:40|388.95|384.85|388.74|384.64|388.95|384.85|388.48|384.38|30
1632773030000|2021-09-27 20:03:50|388.65|384.55|389.15|385.05|389.2|385.1|388.65|384.55|26
1632773040000|2021-09-27 20:04:00|389.12|385.02|388.85|384.75|389.26|385.16|388.85|384.75|21
1632773050000|2021-09-27 20:04:10|388.72|384.62|388.45|384.35|388.75|384.65|388.4|384.3|23
1632773060000|2021-09-27 20:04:20|388.47|384.37|388.6|384.5|388.64|384.54|388.3|384.2|22
1632773070000|2021-09-27 20:04:30|388.56|384.46|389.1|385|389.16|385.06|388.56|384.46|27
1632773080000|2021-09-27 20:04:40|389.22|385.12|388.7|384.6|389.44|385.34|388.69|384.59|26
1632773090000|2021-09-27 20:04:50|388.66|384.56|388.75|384.65|388.84|384.74|388.4|384.3|28
1632773100000|2021-09-27 20:05:00|388.85|384.75|388.25|384.15|388.85|384.75|388.15|384.05|21
1632773110000|2021-09-27 20:05:10|388.3|384.2|388.13|384.03|388.5|384.4|388.13|384.03|21
1632773120000|2021-09-27 20:05:20|388.1|384|388.25|384.15|388.32|384.22|387.8|383.7|35
1632773130000|2021-09-27 20:05:30|388.2|384.1|388.1|384|388.2|384.1|387.83|383.73|32
1632773140000|2021-09-27 20:05:40|388.13|384.03|388.44|384.34|388.74|384.64|388.07|383.97|31
1632773150000|2021-09-27 20:05:50|388.45|384.35|388.61|384.51|388.64|384.54|388.4|384.3|21
1632773160000|2021-09-27 20:06:00|388.64|384.54|387.7|383.6|388.85|384.75|387.7|383.6|29
1632773170000|2021-09-27 20:06:10|387.86|383.76|387.76|383.66|387.86|383.76|387.7|383.6|16
1632773180000|2021-09-27 20:06:20|387.81|383.71|385.41|381.31|387.81|383.71|385.4|381.3|35
1632773190000|2021-09-27 20:06:30|385.47|381.37|386.52|382.42|386.81|382.71|385.47|381.37|30
1632773200000|2021-09-27 20:06:40|386.56|382.46|386.55|382.45|386.77|382.67|386.51|382.41|24
1632773210000|2021-09-27 20:06:50|386.5|382.4|386.63|382.53|386.63|382.53|386.35|382.25|30
1632773220000|2021-09-27 20:07:00|386.61|382.51|387.52|383.42|387.55|383.45|386.61|382.51|23
1632773230000|2021-09-27 20:07:10|387.53|383.43|387.44|383.34|387.64|383.54|387.35|383.25|29
1632773240000|2021-09-27 20:07:20|387.37|383.27|387.69|383.59|387.7|383.6|387.37|383.27|20
1632773250000|2021-09-27 20:07:30|387.5|383.4|387.5|383.4|387.64|383.54|387.45|383.35|16
1632773260000|2021-09-27 20:07:40|387.51|383.41|387.77|383.67|387.77|383.67|387.05|382.95|26
1632773270000|2021-09-27 20:07:50|387.74|383.64|387.7|383.6|387.85|383.75|387.67|383.57|24
1632773280000|2021-09-27 20:08:00|387.65|383.55|388.02|383.92|388.04|383.94|387.5|383.4|23
1632773290000|2021-09-27 20:08:10|388|383.9|388|383.9|388.24|384.14|388|383.9|19
1632773300000|2021-09-27 20:08:20|388.03|383.93|388.75|384.65|388.75|384.65|388.03|383.93|25
1632773310000|2021-09-27 20:08:30|388.6|384.5|388.38|384.28|388.7|384.6|388.35|384.25|19
1632773320000|2021-09-27 20:08:40|388.17|384.07|388.54|384.44|388.64|384.54|388|383.9|24
1632773330000|2021-09-27 20:08:50|388.53|384.43|388.13|384.03|388.58|384.48|388.13|384.03|15
1632773340000|2021-09-27 20:09:00|388.15|384.05|387.87|383.77|388.16|384.06|387.7|383.6|18
1632773350000|2021-09-27 20:09:10|387.89|383.79|388.02|383.92|388.35|384.25|387.85|383.75|20
1632773360000|2021-09-27 20:09:20|388.06|383.96|388.1|384|388.15|384.05|387.8|383.7|21
1632773370000|2021-09-27 20:09:30|388.2|384.1|388.15|384.05|388.26|384.16|388.02|383.92|17
1632773380000|2021-09-27 20:09:40|388.16|384.06|388.03|383.93|388.21|384.11|388.01|383.91|13
1632773390000|2021-09-27 20:09:50|388.3|384.2|388.48|384.38|388.52|384.42|388.1|384|23
1632773400000|2021-09-27 20:10:00|388.52|384.42|388.58|384.48|388.77|384.67|388.52|384.42|19
1632773410000|2021-09-27 20:10:10|388.62|384.52|388.32|384.22|388.62|384.52|388.27|384.17|13
1632773420000|2021-09-27 20:10:20|388.5|384.4|388.03|383.93|388.53|384.43|387.95|383.85|22
1632773430000|2021-09-27 20:10:30|387.98|383.88|387.54|383.44|388|383.9|387.5|383.4|31
1632773440000|2021-09-27 20:10:40|387.52|383.42|387.15|383.05|387.52|383.42|387.13|383.03|25
1632773450000|2021-09-27 20:10:50|387.24|383.14|387.66|383.56|387.8|383.7|387.24|383.14|26
1632773460000|2021-09-27 20:11:00|387.67|383.57|388.05|383.95|388.06|383.96|387.67|383.57|15
1632773470000|2021-09-27 20:11:10|388.08|383.98|387.92|383.82|388.08|383.98|387.92|383.82|10
1632773480000|2021-09-27 20:11:20|387.86|383.76|387.55|383.45|387.86|383.76|387.55|383.45|20
1632773490000|2021-09-27 20:11:30|387.57|383.47|387.55|383.45|387.57|383.47|387.4|383.3|6
1632773500000|2021-09-27 20:11:40|387.54|383.44|387.73|383.63|387.89|383.79|387.38|383.28|26
1632773510000|2021-09-27 20:11:50|387.78|383.68|388.02|383.92|388.04|383.94|387.65|383.55|17
1632773520000|2021-09-27 20:12:00|388.05|383.95|387.6|383.5|388.09|383.99|387.59|383.49|21
1632773530000|2021-09-27 20:12:10|387.55|383.45|387.66|383.56|387.68|383.58|387.55|383.45|8
1632773540000|2021-09-27 20:12:20|387.55|383.45|387.15|383.05|387.55|383.45|387.1|383|15
1632773550000|2021-09-27 20:12:30|387.08|382.98|387.15|383.05|387.15|383.05|387.08|382.98|4
1632773560000|2021-09-27 20:12:40|387.08|382.98|387.28|383.18|387.35|383.25|387|382.9|15
1632773570000|2021-09-27 20:12:50|387.29|383.19|387.33|383.23|387.42|383.32|387.29|383.19|12
1632773580000|2021-09-27 20:13:00|387.4|383.3|387.36|383.26|387.42|383.32|387.27|383.17|9
1632773590000|2021-09-27 20:13:10|387.46|383.36|387.65|383.55|387.71|383.61|387.46|383.36|12
1632773600000|2021-09-27 20:13:20|387.41|383.31|387.58|383.48|387.58|383.48|387.35|383.25|15
1632773610000|2021-09-27 20:13:30|387.55|383.45|387.9|383.8|388.22|384.12|387.55|383.45|30
1632773620000|2021-09-27 20:13:40|387.93|383.83|387.16|383.06|387.93|383.83|387.16|383.06|21
1632773630000|2021-09-27 20:13:50|387.14|383.04|387.15|383.05|387.2|383.1|387.08|382.98|18
1632773640000|2021-09-27 20:14:00|387.2|383.1|387.12|383.02|387.25|383.15|387.1|383|20
1632773650000|2021-09-27 20:14:10|387.14|383.04|387.3|383.2|387.3|383.2|386.95|382.85|21
1632773660000|2021-09-27 20:14:20|387.33|383.23|387.19|383.09|387.35|383.25|387.15|383.05|8
1632773670000|2021-09-27 20:14:30|387.25|383.15|387.25|383.15|387.25|383.15|387.15|383.05|8
1632773680000|2021-09-27 20:14:40|387.26|383.16|387.25|383.15|387.32|383.22|387.16|383.06|14
1632773690000|2021-09-27 20:14:50|387.26|383.16|387.43|383.33|387.44|383.34|387.1|383|24
1632773700000|2021-09-27 20:15:00|387.44|383.34|387.11|383.01|387.45|383.35|387.05|382.95|15
1632773710000|2021-09-27 20:15:10|387.09|382.99|387.3|383.2|387.5|383.4|387.09|382.99|18
1632773720000|2021-09-27 20:15:20|387.37|383.27|387.35|383.25|387.42|383.32|387.25|383.15|14
1632773730000|2021-09-27 20:15:30|387.3|383.2|387.56|383.46|387.56|383.46|387.27|383.17|17
1632773740000|2021-09-27 20:15:40|387.62|383.52|387.99|383.89|388.1|384|387.5|383.4|22
1632773750000|2021-09-27 20:15:50|388.05|383.95|388.03|383.93|388.15|384.05|387.97|383.87|21
1632773760000|2021-09-27 20:16:00|388.08|383.98|388.2|384.1|388.32|384.22|388.06|383.96|19
1632773770000|2021-09-27 20:16:10|388.13|384.03|388.11|384.01|388.18|384.08|388.03|383.93|18
1632773780000|2021-09-27 20:16:20|388.2|384.1|388.24|384.14|388.35|384.25|388.16|384.06|16
1632773790000|2021-09-27 20:16:30|388.23|384.13|388.29|384.19|388.32|384.22|388.11|384.01|13
1632773800000|2021-09-27 20:16:40|388.19|384.09|388.15|384.05|388.34|384.24|388.15|384.05|8
1632773810000|2021-09-27 20:16:50|388.17|384.07|388.07|383.97|388.19|384.09|388.03|383.93|9
1632773820000|2021-09-27 20:17:00|388.18|384.08|388.22|384.12|388.24|384.14|388.18|384.08|8
1632773830000|2021-09-27 20:17:10|388.25|384.15|388.32|384.22|388.35|384.25|388.11|384.01|19
1632773840000|2021-09-27 20:17:20|388.36|384.26|388.45|384.35|388.46|384.36|388.36|384.26|13
1632773850000|2021-09-27 20:17:30|388.46|384.36|388.48|384.38|388.48|384.38|388.25|384.15|12
1632773860000|2021-09-27 20:17:40|388.54|384.44|388.28|384.18|388.54|384.44|388.28|384.18|13
1632773870000|2021-09-27 20:17:50|388.25|384.15|388.41|384.31|388.66|384.56|388.25|384.15|23
1632773880000|2021-09-27 20:18:00|388.45|384.35|388.75|384.65|388.76|384.66|388.45|384.35|19
1632773890000|2021-09-27 20:18:10|388.76|384.66|388.83|384.73|388.83|384.73|388.49|384.39|16
1632773900000|2021-09-27 20:18:20|388.79|384.69|388.7|384.6|388.83|384.73|388.64|384.54|16
1632773910000|2021-09-27 20:18:30|388.65|384.55|388.74|384.64|388.95|384.85|388.63|384.53|22
1632773920000|2021-09-27 20:18:40|388.75|384.65|388.9|384.8|388.92|384.82|388.73|384.63|25
1632773930000|2021-09-27 20:18:50|388.88|384.78|388.87|384.77|388.94|384.84|388.8|384.7|15
1632773940000|2021-09-27 20:19:00|389|384.9|389.06|384.96|389.15|385.05|388.92|384.82|15
1632773950000|2021-09-27 20:19:10|389.02|384.92|388.4|384.3|389.11|385.01|388.4|384.3|23
1632773960000|2021-09-27 20:19:20|388.42|384.32|388.65|384.55|388.65|384.55|388.42|384.32|23
1632773970000|2021-09-27 20:19:30|388.6|384.5|388.72|384.62|388.74|384.64|388.53|384.43|21
1632773980000|2021-09-27 20:19:40|388.69|384.59|388.37|384.27|388.75|384.65|388.37|384.27|21
1632773990000|2021-09-27 20:19:50|388.38|384.28|388.55|384.45|388.55|384.45|388.35|384.25|12
1632774000000|2021-09-27 20:20:00|388.62|384.52|388.57|384.47|388.63|384.53|388.51|384.41|17
1632774010000|2021-09-27 20:20:10|388.6|384.5|388.58|384.48|388.67|384.57|388.52|384.42|18
1632774020000|2021-09-27 20:20:20|388.57|384.47|388.61|384.51|388.67|384.57|388.54|384.44|14
1632774030000|2021-09-27 20:20:30|388.59|384.49|388.44|384.34|388.59|384.49|388.44|384.34|19
1632774040000|2021-09-27 20:20:40|388.46|384.36|388.5|384.4|388.59|384.49|388.4|384.3|14
1632774050000|2021-09-27 20:20:50|388.54|384.44|388.42|384.32|388.65|384.55|388.3|384.2|22
1632774060000|2021-09-27 20:21:00|388.43|384.33|388.85|384.75|388.89|384.79|388.4|384.3|23
1632774070000|2021-09-27 20:21:10|388.89|384.79|388.93|384.83|389.02|384.92|388.75|384.65|21
1632774080000|2021-09-27 20:21:20|388.94|384.84|389.02|384.92|389.15|385.05|388.93|384.83|8
1632774090000|2021-09-27 20:21:30|389.06|384.96|389.04|384.94|389.07|384.97|389|384.9|9
1632774100000|2021-09-27 20:21:40|389.18|385.08|388.73|384.63|389.18|385.08|388.73|384.63|21
1632774110000|2021-09-27 20:21:50|388.77|384.67|389.02|384.92|389.2|385.1|388.75|384.65|17
1632774120000|2021-09-27 20:22:00|388.93|384.83|388.86|384.76|389.06|384.96|388.85|384.75|13
1632774130000|2021-09-27 20:22:10|388.89|384.79|389|384.9|389.06|384.96|388.8|384.7|18
1632774140000|2021-09-27 20:22:20|389.03|384.93|389.01|384.91|389.26|385.16|389|384.9|26
1632774150000|2021-09-27 20:22:30|388.96|384.86|388.95|384.85|389.15|385.05|388.93|384.83|19
1632774160000|2021-09-27 20:22:40|388.93|384.83|389.05|384.95|389.06|384.96|388.93|384.83|8
1632774170000|2021-09-27 20:22:50|389.03|384.93|389.1|385|389.15|385.05|389|384.9|13
1632774180000|2021-09-27 20:23:00|389.05|384.95|388.85|384.75|389.05|384.95|388.78|384.68|10
1632774190000|2021-09-27 20:23:10|388.81|384.71|388.81|384.71|388.86|384.76|388.78|384.68|5
1632774200000|2021-09-27 20:23:20|388.79|384.69|388.94|384.84|388.94|384.84|388.75|384.65|15
1632774210000|2021-09-27 20:23:30|388.95|384.85|388.65|384.55|388.95|384.85|388.58|384.48|10
1632774220000|2021-09-27 20:23:40|388.6|384.5|388.22|384.12|388.6|384.5|388.16|384.06|12
1632774230000|2021-09-27 20:23:50|388.23|384.13|388.48|384.38|388.48|384.38|388.23|384.13|6
1632774240000|2021-09-27 20:24:00|388.52|384.42|388.48|384.38|388.6|384.5|388.48|384.38|6
1632774250000|2021-09-27 20:24:10|388.51|384.41|388.5|384.4|388.51|384.41|388.46|384.36|4
1632774260000|2021-09-27 20:24:20|388.48|384.38|388.61|384.51|388.61|384.51|388.48|384.38|5
1632774270000|2021-09-27 20:24:30|388.58|384.48|388.45|384.35|388.58|384.48|388.45|384.35|7
1632774280000|2021-09-27 20:24:40|388.41|384.31|388.66|384.56|388.66|384.56|388.41|384.31|7
1632774290000|2021-09-27 20:24:50|388.74|384.64|389.15|385.05|389.15|385.05|388.74|384.64|18
1632774300000|2021-09-27 20:25:00|389.16|385.06|389.42|385.32|389.43|385.33|389.11|385.01|8
1632774310000|2021-09-27 20:25:10|389.48|385.38|389.53|385.43|389.75|385.65|389.41|385.31|18
1632774320000|2021-09-27 20:25:20|389.5|385.4|389.99|385.89|389.99|385.89|389.5|385.4|12
1632774330000|2021-09-27 20:25:30|390|385.9|389.88|385.78|390|385.9|389.8|385.7|8
1632774340000|2021-09-27 20:25:40|389.87|385.77|390.26|386.16|390.26|386.16|389.8|385.7|9
1632774350000|2021-09-27 20:25:50|390.29|386.19|390.29|386.19|390.34|386.24|390.19|386.09|11
1632774360000|2021-09-27 20:26:00|390.28|386.18|390.43|386.33|390.43|386.33|390.15|386.05|10
1632774370000|2021-09-27 20:26:10|390.45|386.35|390.15|386.05|390.45|386.35|390.05|385.95|18
1632774380000|2021-09-27 20:26:20|390.05|385.95|389.86|385.76|390.15|386.05|389.84|385.74|24
1632774390000|2021-09-27 20:26:30|389.88|385.78|389.8|385.7|389.88|385.78|389.65|385.55|13
1632774400000|2021-09-27 20:26:40|389.79|385.69|389.85|385.75|390.02|385.92|389.79|385.69|11
1632774410000|2021-09-27 20:26:50|389.75|385.65|389.8|385.7|389.8|385.7|389.61|385.51|12
1632774420000|2021-09-27 20:27:00|389.83|385.73|389.9|385.8|389.95|385.85|389.8|385.7|9
1632774430000|2021-09-27 20:27:10|390|385.9|390.05|385.95|390.15|386.05|390|385.9|5
1632774440000|2021-09-27 20:27:20|390.1|386|390.3|386.2|390.42|386.32|390.1|386|12
1632774450000|2021-09-27 20:27:30|390.34|386.24|390.2|386.1|390.35|386.25|390.14|386.04|8
1632774460000|2021-09-27 20:27:40|390.05|385.95|389.9|385.8|390.05|385.95|389.9|385.8|3
1632774470000|2021-09-27 20:27:50|390.05|385.95|390.2|386.1|390.2|386.1|390|385.9|4
1632774480000|2021-09-27 20:28:00|390.3|386.2|390.35|386.25|390.5|386.4|390.3|386.2|15
1632774490000|2021-09-27 20:28:10|390.4|386.3|390.2|386.1|390.4|386.3|390.2|386.1|11
1632774500000|2021-09-27 20:28:20|390.25|386.15|390.2|386.1|390.25|386.15|390.2|386.1|8
1632774510000|2021-09-27 20:28:30|390.22|386.12|390.22|386.12|390.25|386.15|390.15|386.05|9
1632774520000|2021-09-27 20:28:40|390.2|386.1|390.6|386.5|390.6|386.5|390.2|386.1|6
1632774530000|2021-09-27 20:28:50|390.61|386.51|390.68|386.58|390.73|386.63|390.6|386.5|10
1632774540000|2021-09-27 20:29:00|390.65|386.55|390.61|386.51|390.73|386.63|390.61|386.51|5
1632774550000|2021-09-27 20:29:10|390.66|386.56|390.7|386.6|390.7|386.6|390.61|386.51|3
1632774560000|2021-09-27 20:29:20|390.77|386.67|390.75|386.65|390.8|386.7|390.75|386.65|4
1632774570000|2021-09-27 20:29:30|390.8|386.7|391.12|387.02|391.12|387.02|390.77|386.67|23
1632774580000|2021-09-27 20:29:40|391.1|387|391.49|387.39|391.54|387.44|391.1|387|19
1632774590000|2021-09-27 20:29:50|391.52|387.42|391.37|387.27|391.52|387.42|391.37|387.27|2
1632774600000|2021-09-27 20:30:00|391.34|387.24|391.15|387.05|391.34|387.24|391.06|386.96|14
1632774610000|2021-09-27 20:30:10|391.1|387|391.35|387.25|391.35|387.25|391.1|387|8
1632774620000|2021-09-27 20:30:20|391.4|387.3|391.55|387.45|391.55|387.45|391.28|387.18|7
1632774630000|2021-09-27 20:30:30|391.45|387.35|391.63|387.53|391.64|387.54|391.45|387.35|10
1632774640000|2021-09-27 20:30:40|391.6|387.5|391.67|387.57|391.7|387.6|391.6|387.5|6
1632774650000|2021-09-27 20:30:50|391.75|387.65|391.81|387.71|391.85|387.75|391.7|387.6|14
1632774660000|2021-09-27 20:31:00|391.89|387.79|391.9|387.8|391.98|387.88|391.89|387.79|5
1632774670000|2021-09-27 20:31:10|391.57|387.47|391.6|387.5|391.6|387.5|391.57|387.47|2
1632774680000|2021-09-27 20:31:20|391.64|387.54|391.6|387.5|391.64|387.54|391.59|387.49|3
1632774690000|2021-09-27 20:31:30|391.7|387.6|391.98|387.88|392|387.9|391.7|387.6|8
1632774700000|2021-09-27 20:31:40|391.97|387.87|391.8|387.7|392.15|388.05|391.79|387.69|21
1632774710000|2021-09-27 20:31:50|391.6|387.5|391.7|387.6|391.7|387.6|391.6|387.5|2
1632774720000|2021-09-27 20:32:00|391.77|387.67|391.7|387.6|391.9|387.8|391.7|387.6|6
1632774730000|2021-09-27 20:32:10|391.78|387.68|391.75|387.65|391.78|387.68|391.75|387.65|2
1632774740000|2021-09-27 20:32:20|391.7|387.6|391.89|387.79|392.07|387.97|391.7|387.6|13
1632774750000|2021-09-27 20:32:30|391.8|387.7|391.85|387.75|391.85|387.75|391.8|387.7|2
1632774770000|2021-09-27 20:32:50|391.95|387.85|391.9|387.8|391.95|387.85|391.79|387.69|11
1632774790000|2021-09-27 20:33:10|391.75|387.65|391.2|387.1|391.75|387.65|391.2|387.1|8
1632774800000|2021-09-27 20:33:20|391.13|387.03|391.3|387.2|391.35|387.25|391.08|386.98|10
1632774810000|2021-09-27 20:33:30|391.55|387.45|391.62|387.52|391.62|387.52|391.4|387.3|8
1632774820000|2021-09-27 20:33:40|391.6|387.5|391.38|387.28|391.6|387.5|391.38|387.28|5
1632774830000|2021-09-27 20:33:50|391.45|387.35|391.82|387.72|391.84|387.74|391.39|387.29|14
1632774840000|2021-09-27 20:34:00|391.84|387.74|391.74|387.64|391.85|387.75|391.7|387.6|11
1632774850000|2021-09-27 20:34:10|391.76|387.66|391.71|387.61|391.76|387.66|391.71|387.61|2
1632774860000|2021-09-27 20:34:20|391.74|387.64|391.8|387.7|391.82|387.72|391.7|387.6|8
1632774870000|2021-09-27 20:34:30|391.75|387.65|391.55|387.45|391.8|387.7|391.55|387.45|7
1632774890000|2021-09-27 20:34:50|391.6|387.5|391.56|387.46|391.65|387.55|391.56|387.46|4
1632774900000|2021-09-27 20:35:00|391.47|387.37|391.1|387|391.47|387.37|391.1|387|11
1632774910000|2021-09-27 20:35:10|391.15|387.05|390.96|386.86|391.15|387.05|390.96|386.86|6
1632774920000|2021-09-27 20:35:20|391|386.9|391.14|387.04|391.14|387.04|390.95|386.85|10
1632774930000|2021-09-27 20:35:30|391.12|387.02|390.8|386.7|391.12|387.02|390.8|386.7|14
1632774940000|2021-09-27 20:35:40|390.85|386.75|390.74|386.64|390.85|386.75|390.74|386.64|4
1632774950000|2021-09-27 20:35:50|390.69|386.59|390.88|386.78|390.88|386.78|390.62|386.52|4
1632774960000|2021-09-27 20:36:00|390.93|386.83|390.5|386.4|390.93|386.83|390.5|386.4|15
1632774970000|2021-09-27 20:36:10|390.55|386.45|390.55|386.45|390.65|386.55|390.55|386.45|4
1632774980000|2021-09-27 20:36:20|390.5|386.4|390.5|386.4|390.5|386.4|390.5|386.4|1
1632774990000|2021-09-27 20:36:30|390.55|386.45|390.6|386.5|390.61|386.51|390.52|386.42|8
1632775000000|2021-09-27 20:36:40|390.65|386.55|390.64|386.54|390.66|386.56|390.55|386.45|11
1632775010000|2021-09-27 20:36:50|390.62|386.52|390.4|386.3|390.64|386.54|390.4|386.3|7
1632775020000|2021-09-27 20:37:00|390.3|386.2|390.35|386.25|390.35|386.25|390.3|386.2|6
1632775030000|2021-09-27 20:37:10|390.4|386.3|390.18|386.08|390.4|386.3|389.95|385.85|15
1632775040000|2021-09-27 20:37:20|390.2|386.1|390.42|386.32|390.42|386.32|390.15|386.05|10
1632775050000|2021-09-27 20:37:30|390.4|386.3|390.74|386.64|390.81|386.71|390.4|386.3|6
1632775060000|2021-09-27 20:37:40|390.82|386.72|390.75|386.65|390.82|386.72|390.75|386.65|2
1632775070000|2021-09-27 20:37:50|390.62|386.52|390.55|386.45|390.71|386.61|390.55|386.45|9
1632775080000|2021-09-27 20:38:00|390.51|386.41|390.3|386.2|390.51|386.41|390.3|386.2|3
1632775090000|2021-09-27 20:38:10|390.27|386.17|390.45|386.35|390.45|386.35|390.25|386.15|9
1632775100000|2021-09-27 20:38:20|390.4|386.3|390.25|386.15|390.4|386.3|390.25|386.15|4
1632775110000|2021-09-27 20:38:30|390.2|386.1|390.2|386.1|390.25|386.15|390.2|386.1|3
1632775120000|2021-09-27 20:38:40|390.25|386.15|390.25|386.15|390.25|386.15|390.15|386.05|7
1632775130000|2021-09-27 20:38:50|390.3|386.2|389.78|385.68|390.3|386.2|389.77|385.67|22
1632775140000|2021-09-27 20:39:00|389.73|385.63|389.25|385.15|389.76|385.66|389.25|385.15|12
1632775150000|2021-09-27 20:39:10|389.15|385.05|389.2|385.1|389.25|385.15|389.15|385.05|4
1632775160000|2021-09-27 20:39:20|389.22|385.12|389.72|385.62|389.75|385.65|389.1|385|13
1632775180000|2021-09-27 20:39:40|389.74|385.64|389.94|385.84|389.94|385.84|389.72|385.62|10
1632775190000|2021-09-27 20:39:50|389.92|385.82|389.5|385.4|389.92|385.82|389.48|385.38|12
1632775200000|2021-09-27 20:40:00|389.48|385.38|389.57|385.47|389.57|385.47|389.4|385.3|7
1632775210000|2021-09-27 20:40:10|389.55|385.45|389.6|385.5|389.7|385.6|389.55|385.45|16
1632775220000|2021-09-27 20:40:20|389.78|385.68|389.84|385.74|389.84|385.74|389.63|385.53|6
1632775230000|2021-09-27 20:40:30|389.8|385.7|389.75|385.65|389.8|385.7|389.75|385.65|3
1632775240000|2021-09-27 20:40:40|389.68|385.58|389.3|385.2|389.68|385.58|389.3|385.2|9
1632775250000|2021-09-27 20:40:50|389.25|385.15|389.42|385.32|389.42|385.32|389.25|385.15|10
1632775260000|2021-09-27 20:41:00|389.35|385.25|389.38|385.28|389.38|385.28|389.35|385.25|2
1632775270000|2021-09-27 20:41:10|389.3|385.2|389.38|385.28|389.4|385.3|389.25|385.15|9
1632775280000|2021-09-27 20:41:20|389.4|385.3|389.35|385.25|389.45|385.35|389.3|385.2|5
1632775290000|2021-09-27 20:41:30|389.3|385.2|389.32|385.22|389.4|385.3|389.3|385.2|8
1632775300000|2021-09-27 20:41:40|389.35|385.25|389.7|385.6|389.7|385.6|389.3|385.2|8
1632775310000|2021-09-27 20:41:50|389.71|385.61|389.55|385.45|389.92|385.82|389.55|385.45|20
1632775320000|2021-09-27 20:42:00|389.5|385.4|389.62|385.52|389.65|385.55|389.35|385.25|12
1632775330000|2021-09-27 20:42:10|389.64|385.54|389.64|385.54|389.64|385.54|389.64|385.54|1
1632775340000|2021-09-27 20:42:20|389.6|385.5|389.7|385.6|389.84|385.74|389.6|385.5|10
1632775350000|2021-09-27 20:42:30|389.75|385.65|389.75|385.65|389.75|385.65|389.75|385.65|1
1632775360000|2021-09-27 20:42:40|389.65|385.55|389.75|385.65|389.75|385.65|389.65|385.55|2
1632775370000|2021-09-27 20:42:50|389.7|385.6|389.93|385.83|390.05|385.95|389.7|385.6|11
1632775380000|2021-09-27 20:43:00|389.9|385.8|390.4|386.3|390.4|386.3|389.9|385.8|15
1632775390000|2021-09-27 20:43:10|390.36|386.26|390.45|386.35|390.55|386.45|390.36|386.26|7
1632775400000|2021-09-27 20:43:20|390.44|386.34|390.3|386.2|390.49|386.39|390.3|386.2|6
1632775410000|2021-09-27 20:43:30|390.25|386.15|390.12|386.02|390.25|386.15|390.06|385.96|9
1632775420000|2021-09-27 20:43:40|390.2|386.1|390.22|386.12|390.3|386.2|390.12|386.02|10
1632775430000|2021-09-27 20:43:50|390.2|386.1|389.95|385.85|390.2|386.1|389.9|385.8|10
1632775440000|2021-09-27 20:44:00|389.93|385.83|389.95|385.85|389.95|385.85|389.9|385.8|8
1632775450000|2021-09-27 20:44:10|389.94|385.84|389.95|385.85|389.98|385.88|389.9|385.8|10
1632775460000|2021-09-27 20:44:20|389.92|385.82|389.95|385.85|390|385.9|389.92|385.82|5
1632775470000|2021-09-27 20:44:30|390|385.9|389.95|385.85|390.02|385.92|389.9|385.8|7
1632775480000|2021-09-27 20:44:40|390|385.9|390|385.9|390|385.9|390|385.9|1
1632775490000|2021-09-27 20:44:50|389.93|385.83|389.88|385.78|389.93|385.83|389.88|385.78|2
1632775500000|2021-09-27 20:45:00|389.93|385.83|389.75|385.65|389.99|385.89|389.75|385.65|13
1632775510000|2021-09-27 20:45:10|389.6|385.5|389.35|385.25|389.6|385.5|389.2|385.1|9
1632775520000|2021-09-27 20:45:20|389.4|385.3|389.15|385.05|389.4|385.3|389.07|384.97|15
1632775530000|2021-09-27 20:45:30|389.1|385|389.15|385.05|389.3|385.2|389.1|385|13
1632775540000|2021-09-27 20:45:40|389.21|385.11|389.23|385.13|389.35|385.25|389.15|385.05|12
1632775550000|2021-09-27 20:45:50|389.2|385.1|389.3|385.2|389.4|385.3|389.2|385.1|5
1632775560000|2021-09-27 20:46:00|389.33|385.23|389.58|385.48|389.64|385.54|389.25|385.15|23
1632775570000|2021-09-27 20:46:10|389.6|385.5|389.65|385.55|389.66|385.56|389.6|385.5|3
1632775580000|2021-09-27 20:46:20|389.66|385.56|389.62|385.52|389.66|385.56|389.61|385.51|10
1632775590000|2021-09-27 20:46:30|389.6|385.5|389.8|385.7|389.8|385.7|389.6|385.5|13
1632775600000|2021-09-27 20:46:40|389.81|385.71|389.85|385.75|389.94|385.84|389.73|385.63|22
1632775610000|2021-09-27 20:46:50|389.88|385.78|389.9|385.8|390|385.9|389.88|385.78|6
1632775620000|2021-09-27 20:47:00|389.88|385.78|389.65|385.55|389.88|385.78|389.65|385.55|5
1632775630000|2021-09-27 20:47:10|389.73|385.63|389.8|385.7|389.85|385.75|389.68|385.58|10
1632775640000|2021-09-27 20:47:20|389.86|385.76|389.85|385.75|389.92|385.82|389.8|385.7|10
1632775650000|2021-09-27 20:47:30|389.9|385.8|390.05|385.95|390.05|385.95|389.9|385.8|4
1632775670000|2021-09-27 20:47:50|389.95|385.85|390.35|386.25|390.65|386.55|389.95|385.85|20
1632775680000|2021-09-27 20:48:00|390.3|386.2|390.1|386|390.3|386.2|390.05|385.95|14
1632775690000|2021-09-27 20:48:10|390.13|386.03|390.12|386.02|390.15|386.05|390.1|386|6
1632775700000|2021-09-27 20:48:20|390.14|386.04|389.95|385.85|390.15|386.05|389.95|385.85|8
1632775710000|2021-09-27 20:48:30|389.9|385.8|390.3|386.2|390.3|386.2|389.85|385.75|10
1632775720000|2021-09-27 20:48:40|390.32|386.22|390.17|386.07|390.32|386.22|390.17|386.07|11
1632775730000|2021-09-27 20:48:50|390.12|386.02|390.1|386|390.34|386.24|390.1|386|17
1632775740000|2021-09-27 20:49:00|390|385.9|389.99|385.89|390.07|385.97|389.88|385.78|18
1632775750000|2021-09-27 20:49:10|390|385.9|389.69|385.59|390|385.9|389.65|385.55|14
1632775760000|2021-09-27 20:49:20|389.71|385.61|389.73|385.63|389.73|385.63|389.65|385.55|12
1632775770000|2021-09-27 20:49:30|389.7|385.6|389.4|385.3|389.7|385.6|389.3|385.2|21
1632775780000|2021-09-27 20:49:40|389.45|385.35|389.25|385.15|389.45|385.35|389.25|385.15|8
1632775790000|2021-09-27 20:49:50|389.35|385.25|389.34|385.24|389.45|385.35|389.25|385.15|19
1632775800000|2021-09-27 20:50:00|389.31|385.21|389|384.9|389.31|385.21|388.95|384.85|10
1632775810000|2021-09-27 20:50:10|389.07|384.97|389.17|385.07|389.2|385.1|389.04|384.94|10
1632775820000|2021-09-27 20:50:20|389.25|385.15|389.23|385.13|389.28|385.18|389.15|385.05|11
1632775830000|2021-09-27 20:50:30|389.42|385.32|389.5|385.4|389.65|385.55|389.4|385.3|12
1632775840000|2021-09-27 20:50:40|389.55|385.45|389.44|385.34|389.55|385.45|389.44|385.34|6
1632775850000|2021-09-27 20:50:50|389.47|385.37|389.24|385.14|389.48|385.38|389.2|385.1|10
1632775860000|2021-09-27 20:51:00|389.2|385.1|389.32|385.22|389.35|385.25|389.2|385.1|7
1632775870000|2021-09-27 20:51:10|389.4|385.3|389.25|385.15|389.45|385.35|389.25|385.15|4
1632775880000|2021-09-27 20:51:20|389.3|385.2|389.23|385.13|389.3|385.2|389.18|385.08|7
1632775890000|2021-09-27 20:51:30|389.25|385.15|389.25|385.15|389.3|385.2|389.2|385.1|6
1632775900000|2021-09-27 20:51:40|389.23|385.13|389.23|385.13|389.25|385.15|389.21|385.11|5
1632775910000|2021-09-27 20:51:50|389.18|385.08|389.1|385|389.2|385.1|389.1|385|5
1632775920000|2021-09-27 20:52:00|389.05|384.95|389.2|385.1|389.2|385.1|388.9|384.8|9
1632775930000|2021-09-27 20:52:10|389.12|385.02|389.22|385.12|389.22|385.12|389|384.9|10
1632775940000|2021-09-27 20:52:20|389.17|385.07|389.18|385.08|389.2|385.1|389.16|385.06|5
1632775950000|2021-09-27 20:52:30|389.16|385.06|389.16|385.06|389.18|385.08|389.16|385.06|5
1632775960000|2021-09-27 20:52:40|389.2|385.1|389.13|385.03|389.26|385.16|389.13|385.03|12
1632775970000|2021-09-27 20:52:50|389.14|385.04|389.5|385.4|389.5|385.4|389.05|384.95|14
1632775980000|2021-09-27 20:53:00|389.45|385.35|389.1|385|389.45|385.35|389.1|385|10
1632775990000|2021-09-27 20:53:10|389.15|385.05|389.1|385|389.2|385.1|389.05|384.95|7
1632776000000|2021-09-27 20:53:20|389.05|384.95|388.92|384.82|389.05|384.95|388.9|384.8|8
1632776010000|2021-09-27 20:53:30|388.9|384.8|388.7|384.6|388.9|384.8|388.7|384.6|14
1632776020000|2021-09-27 20:53:40|388.8|384.7|388.6|384.5|388.8|384.7|388.6|384.5|6
1632776030000|2021-09-27 20:53:50|388.55|384.45|388.43|384.33|388.56|384.46|388.3|384.2|14
1632776040000|2021-09-27 20:54:00|388.39|384.29|388.16|384.06|388.39|384.29|388.15|384.05|10
1632776050000|2021-09-27 20:54:10|388.15|384.05|388.18|384.08|388.25|384.15|388.05|383.95|17
1632776060000|2021-09-27 20:54:20|388.13|384.03|387.8|383.7|388.13|384.03|387.8|383.7|15
1632776070000|2021-09-27 20:54:30|387.9|383.8|387.95|383.85|388.15|384.05|387.9|383.8|18
1632776080000|2021-09-27 20:54:40|388|383.9|388.3|384.2|388.35|384.25|388|383.9|12
1632776090000|2021-09-27 20:54:50|388.28|384.18|388.28|384.18|388.3|384.2|388.15|384.05|17
1632776100000|2021-09-27 20:55:00|388.26|384.16|388.15|384.05|388.26|384.16|388.15|384.05|15
1632776110000|2021-09-27 20:55:10|388.05|383.95|387.7|383.6|388.05|383.95|387.7|383.6|10
1632776120000|2021-09-27 20:55:20|387.65|383.55|387.94|383.84|387.96|383.86|387.63|383.53|26
1632776130000|2021-09-27 20:55:30|387.93|383.83|388.25|384.15|388.45|384.35|387.93|383.83|19
1632776140000|2021-09-27 20:55:40|388.2|384.1|388.1|384|388.45|384.35|388.1|384|15
1632776150000|2021-09-27 20:55:50|388.15|384.05|388.17|384.07|388.25|384.15|388.05|383.95|14
1632776160000|2021-09-27 20:56:00|388.2|384.1|388.15|384.05|388.2|384.1|387.99|383.89|20
1632776170000|2021-09-27 20:56:10|388.22|384.12|388|383.9|388.23|384.13|387.8|383.7|16
1632776180000|2021-09-27 20:56:20|387.93|383.83|387.63|383.53|388.05|383.95|387.63|383.53|12
1632776190000|2021-09-27 20:56:30|387.65|383.55|387.62|383.52|387.66|383.56|387.5|383.4|19
1632776200000|2021-09-27 20:56:40|387.57|383.47|387.9|383.8|387.9|383.8|387.57|383.47|15
1632776210000|2021-09-27 20:56:50|387.88|383.78|387.7|383.6|387.98|383.88|387.7|383.6|15
1632776220000|2021-09-27 20:57:00|387.6|383.5|387.53|383.43|387.8|383.7|387.49|383.39|15
1632776230000|2021-09-27 20:57:10|387.51|383.41|387.2|383.1|387.55|383.45|387.2|383.1|11
1632776240000|2021-09-27 20:57:20|387.1|383|387.05|382.95|387.25|383.15|386.6|382.5|23
1632776250000|2021-09-27 20:57:30|387.24|383.14|387.4|383.3|387.54|383.44|387.13|383.03|25
1632776260000|2021-09-27 20:57:40|387.35|383.25|387.8|383.7|387.82|383.72|387.2|383.1|25
1632776270000|2021-09-27 20:57:50|387.82|383.72|387.2|383.1|387.9|383.8|387.2|383.1|18
1632776280000|2021-09-27 20:58:00|387.15|383.05|387.78|383.68|387.78|383.68|387.15|383.05|26
1632776290000|2021-09-27 20:58:10|387.75|383.65|387.75|383.65|387.92|383.82|387.64|383.54|27
1632776300000|2021-09-27 20:58:20|387.72|383.62|387.42|383.32|387.95|383.85|387.37|383.27|23
1632776310000|2021-09-27 20:58:30|387.41|383.31|387.25|383.15|387.55|383.45|387.2|383.1|14
1632776320000|2021-09-27 20:58:40|387.3|383.2|387.45|383.35|387.45|383.35|387.25|383.15|15
1632776330000|2021-09-27 20:58:50|387.5|383.4|387.75|383.65|387.75|383.65|387.42|383.32|15
1632776340000|2021-09-27 20:59:00|387.72|383.62|387.7|383.6|387.77|383.67|387.6|383.5|14
1632776350000|2021-09-27 20:59:10|387.8|383.7|387.85|383.75|387.95|383.85|387.8|383.7|8
1632776360000|2021-09-27 20:59:20|387.82|383.72|387.75|383.65|387.95|383.85|387.56|383.46|12
1632776370000|2021-09-27 20:59:30|387.68|383.58|387.64|383.54|387.95|383.85|387.64|383.54|23
1632776380000|2021-09-27 20:59:40|387.66|383.56|387.87|383.77|387.87|383.77|387.65|383.55|17
1632776390000|2021-09-27 20:59:50|387.84|383.74|387.71|383.61|387.84|383.74|387.65|383.55|14
1632776400000|2021-09-27 21:00:00|387.68|383.58|387.28|383.18|387.68|383.58|387.28|383.18|24
1632776410000|2021-09-27 21:00:10|387.31|383.21|387.04|382.94|387.32|383.22|386.97|382.87|21
1632776420000|2021-09-27 21:00:20|387.08|382.98|387.28|383.18|387.32|383.22|387.08|382.98|20
1632776430000|2021-09-27 21:00:30|387.21|383.11|387.49|383.39|387.52|383.42|386.99|382.89|25
1632776440000|2021-09-27 21:00:40|387.62|383.52|387.76|383.66|387.87|383.77|387.62|383.52|20
1632776450000|2021-09-27 21:00:50|387.73|383.63|387.75|383.65|387.77|383.67|387.68|383.58|12
1632776460000|2021-09-27 21:01:00|387.78|383.68|387.9|383.8|387.96|383.86|387.75|383.65|19
1632776470000|2021-09-27 21:01:10|387.93|383.83|388.36|384.26|388.36|384.26|387.93|383.83|18
1632776480000|2021-09-27 21:01:20|388.39|384.29|388.74|384.64|388.74|384.64|388.39|384.29|14
1632776490000|2021-09-27 21:01:30|388.73|384.63|388.8|384.7|388.84|384.74|388.56|384.46|18
1632776500000|2021-09-27 21:01:40|388.82|384.72|389.01|384.91|389.05|384.95|388.81|384.71|20
1632776510000|2021-09-27 21:01:50|389.08|384.98|388.76|384.66|389.08|384.98|388.76|384.66|17
1632776520000|2021-09-27 21:02:00|388.74|384.64|388.55|384.45|388.74|384.64|388.47|384.37|18
1632776530000|2021-09-27 21:02:10|388.53|384.43|388.6|384.5|388.63|384.53|388.39|384.29|19
1632776540000|2021-09-27 21:02:20|388.63|384.53|388.5|384.4|388.76|384.66|388.5|384.4|20
1632776550000|2021-09-27 21:02:30|388.41|384.31|388.2|384.1|388.41|384.31|388.17|384.07|23
1632776560000|2021-09-27 21:02:40|388.22|384.12|388.1|384|388.25|384.15|388.1|384|16
1632776570000|2021-09-27 21:02:50|388.11|384.01|388.21|384.11|388.3|384.2|388.05|383.95|20
1632776580000|2021-09-27 21:03:00|388.2|384.1|388.3|384.2|388.3|384.2|388.19|384.09|14
1632776590000|2021-09-27 21:03:10|388.31|384.21|388.76|384.66|388.76|384.66|388.3|384.2|15
1632776600000|2021-09-27 21:03:20|388.77|384.67|388.69|384.59|389.14|385.04|388.68|384.58|22
1632776610000|2021-09-27 21:03:30|388.7|384.6|388.4|384.3|388.7|384.6|388.4|384.3|15
1632776620000|2021-09-27 21:03:40|388.33|384.23|388.37|384.27|388.4|384.3|388.25|384.15|21
1632776630000|2021-09-27 21:03:50|388.39|384.29|389.13|385.03|389.13|385.03|388.37|384.27|30
1632776640000|2021-09-27 21:04:00|389.15|385.05|389.24|385.14|389.39|385.29|389.15|385.05|11
1632776650000|2021-09-27 21:04:10|389.23|385.13|389.52|385.42|389.53|385.43|389.21|385.11|21
1632776660000|2021-09-27 21:04:20|389.55|385.45|389.62|385.52|389.81|385.71|389.55|385.45|8
1632776670000|2021-09-27 21:04:30|389.6|385.5|389.38|385.28|389.6|385.5|389.3|385.2|23
1632776680000|2021-09-27 21:04:40|389.4|385.3|389.68|385.58|389.77|385.67|389.39|385.29|15
1632776690000|2021-09-27 21:04:50|389.7|385.6|389.51|385.41|389.73|385.63|389.51|385.41|7
1632776700000|2021-09-27 21:05:00|389.49|385.39|389.23|385.13|389.6|385.5|389.23|385.13|24
1632776710000|2021-09-27 21:05:10|389.25|385.15|389.47|385.37|389.47|385.37|389.2|385.1|14
1632776720000|2021-09-27 21:05:20|389.52|385.42|389.6|385.5|389.6|385.5|389.52|385.42|6
1632776730000|2021-09-27 21:05:30|389.61|385.51|389.9|385.8|389.9|385.8|389.57|385.47|16
1632776740000|2021-09-27 21:05:40|389.94|385.84|389.77|385.67|390.08|385.98|389.76|385.66|23
1632776750000|2021-09-27 21:05:50|389.67|385.57|389.98|385.88|389.98|385.88|389.6|385.5|10
1632776760000|2021-09-27 21:06:00|389.96|385.86|389.99|385.89|390.04|385.94|389.96|385.86|7
1632776770000|2021-09-27 21:06:10|389.97|385.87|390.05|385.95|390.05|385.95|389.88|385.78|15
1632776780000|2021-09-27 21:06:20|390.07|385.97|390|385.9|390.07|385.97|390|385.9|7
1632776790000|2021-09-27 21:06:30|390.02|385.92|390|385.9|390.02|385.92|390|385.9|4
1632776800000|2021-09-27 21:06:40|390.01|385.91|390.02|385.92|390.03|385.93|389.97|385.87|13
1632776810000|2021-09-27 21:06:50|390.03|385.93|389.98|385.88|390.03|385.93|389.96|385.86|7
1632776820000|2021-09-27 21:07:00|390.01|385.91|389.98|385.88|390.03|385.93|389.98|385.88|7
1632776830000|2021-09-27 21:07:10|389.96|385.86|390.01|385.91|390.01|385.91|389.96|385.86|5
1632776840000|2021-09-27 21:07:20|389.99|385.89|389.68|385.58|390.07|385.97|389.61|385.51|23
1632776850000|2021-09-27 21:07:30|389.66|385.56|389.43|385.33|389.66|385.56|389.41|385.31|12
1632776860000|2021-09-27 21:07:40|389.39|385.29|389.3|385.2|389.42|385.32|389.25|385.15|13
1632776870000|2021-09-27 21:07:50|389.34|385.24|389.55|385.45|389.55|385.45|389.3|385.2|17
1632776880000|2021-09-27 21:08:00|389.45|385.35|389.35|385.25|389.45|385.35|389.1|385|17
1632776890000|2021-09-27 21:08:10|389.3|385.2|389.45|385.35|389.45|385.35|389.23|385.13|18
1632776900000|2021-09-27 21:08:20|389.4|385.3|389.55|385.45|389.55|385.45|389.25|385.15|9
1632776910000|2021-09-27 21:08:30|389.3|385.2|389.3|385.2|389.48|385.38|389.3|385.2|13
1632776920000|2021-09-27 21:08:40|389.25|385.15|389.35|385.25|389.35|385.25|389.2|385.1|5
1632776930000|2021-09-27 21:08:50|389.25|385.15|389.27|385.17|389.27|385.17|389.1|385|16
1632776940000|2021-09-27 21:09:00|389.25|385.15|389.52|385.42|389.6|385.5|389.25|385.15|12
1632776950000|2021-09-27 21:09:10|389.56|385.46|389.54|385.44|389.56|385.46|389.5|385.4|23
1632776960000|2021-09-27 21:09:20|389.5|385.4|389.41|385.31|389.52|385.42|389.38|385.28|18
1632776970000|2021-09-27 21:09:30|389.39|385.29|389.51|385.41|389.6|385.5|389.39|385.29|11
1632776980000|2021-09-27 21:09:40|389.55|385.45|389.55|385.45|389.65|385.55|389.51|385.41|5
1632777000000|2021-09-27 21:10:00|389.48|385.38|389.35|385.25|389.55|385.45|389.35|385.25|9
1632777010000|2021-09-27 21:10:10|389.4|385.3|389.55|385.45|389.55|385.45|389.3|385.2|10
1632777020000|2021-09-27 21:10:20|389.6|385.5|389.6|385.5|389.65|385.55|389.51|385.41|6
1632777030000|2021-09-27 21:10:30|389.65|385.55|389.6|385.5|389.65|385.55|389.55|385.45|3
1632777040000|2021-09-27 21:10:40|389.64|385.54|390|385.9|390|385.9|389.64|385.54|6
1632777050000|2021-09-27 21:10:50|390.15|386.05|390.25|386.15|390.25|386.15|390|385.9|5
1632777060000|2021-09-27 21:11:00|390.14|386.04|389.75|385.65|390.14|386.04|389.75|385.65|6
1632777070000|2021-09-27 21:11:10|389.8|385.7|389.87|385.77|389.87|385.77|389.68|385.58|10
1632777080000|2021-09-27 21:11:20|389.82|385.72|389.95|385.85|389.98|385.88|389.8|385.7|15
1632777090000|2021-09-27 21:11:30|389.9|385.8|389.66|385.56|389.9|385.8|389.47|385.37|10
1632777100000|2021-09-27 21:11:40|389.67|385.57|389.55|385.45|389.7|385.6|389.55|385.45|8
1632777110000|2021-09-27 21:11:50|389.6|385.5|389.61|385.51|389.67|385.57|389.51|385.41|9
1632777120000|2021-09-27 21:12:00|389.65|385.55|389.6|385.5|389.65|385.55|389.55|385.45|5
1632777130000|2021-09-27 21:12:10|389.55|385.45|389.77|385.67|389.77|385.67|389.55|385.45|14
1632777140000|2021-09-27 21:12:20|389.7|385.6|389.85|385.75|389.95|385.85|389.7|385.6|12
1632777150000|2021-09-27 21:12:30|389.75|385.65|389.65|385.55|389.75|385.65|389.65|385.55|5
1632777160000|2021-09-27 21:12:40|389.6|385.5|389.55|385.45|389.65|385.55|389.5|385.4|7
1632777170000|2021-09-27 21:12:50|389.6|385.5|389.8|385.7|389.8|385.7|389.6|385.5|7
1632777180000|2021-09-27 21:13:00|389.89|385.79|389.75|385.65|389.97|385.87|389.75|385.65|12
1632777190000|2021-09-27 21:13:10|389.7|385.6|389.84|385.74|389.9|385.8|389.7|385.6|10
1632777200000|2021-09-27 21:13:20|389.86|385.76|389.95|385.85|389.95|385.85|389.84|385.74|6
1632777210000|2021-09-27 21:13:30|389.9|385.8|389.91|385.81|389.91|385.81|389.8|385.7|6
1632777220000|2021-09-27 21:13:40|389.88|385.78|389.85|385.75|389.9|385.8|389.85|385.75|3
1632777230000|2021-09-27 21:13:50|389.8|385.7|389.98|385.88|389.98|385.88|389.8|385.7|6
1632777240000|2021-09-27 21:14:00|389.9|385.8|390.22|386.12|390.24|386.14|389.9|385.8|15
1632777250000|2021-09-27 21:14:10|390.2|386.1|390.24|386.14|390.25|386.15|390.16|386.06|10
1632777260000|2021-09-27 21:14:20|390.25|386.15|390.2|386.1|390.3|386.2|390.15|386.05|8
1632777270000|2021-09-27 21:14:30|390.15|386.05|390.2|386.1|390.3|386.2|390.15|386.05|5
1632777280000|2021-09-27 21:14:40|390.17|386.07|390.2|386.1|390.2|386.1|390.17|386.07|2
1632777290000|2021-09-27 21:14:50|390.1|386|389.94|385.84|390.1|386|389.93|385.83|11
1632777300000|2021-09-27 21:15:00|389.98|385.88|390|385.9|390.05|385.95|389.98|385.88|6
1632777310000|2021-09-27 21:15:10|389.98|385.88|389.98|385.88|390|385.9|389.95|385.85|4
1632777320000|2021-09-27 21:15:20|390|385.9|389.65|385.55|390.15|386.05|389.6|385.5|13
1632777330000|2021-09-27 21:15:30|389.6|385.5|389.65|385.55|389.66|385.56|389.57|385.47|8
1632777340000|2021-09-27 21:15:40|389.67|385.57|389.65|385.55|389.67|385.57|389.55|385.45|6
1632777350000|2021-09-27 21:15:50|389.6|385.5|389.65|385.55|389.65|385.55|389.6|385.5|2
1632777360000|2021-09-27 21:16:00|389.63|385.53|389.62|385.52|389.7|385.6|389.62|385.52|5
1632777370000|2021-09-27 21:16:10|389.75|385.65|389.7|385.6|389.75|385.65|389.68|385.58|8
1632777380000|2021-09-27 21:16:20|389.65|385.55|389.75|385.65|389.75|385.65|389.65|385.55|9
1632777390000|2021-09-27 21:16:30|389.7|385.6|389.6|385.5|389.8|385.7|389.6|385.5|9
1632777400000|2021-09-27 21:16:40|389.55|385.45|389.58|385.48|389.58|385.48|389.55|385.45|2
1632777410000|2021-09-27 21:16:50|389.55|385.45|389.72|385.62|389.74|385.64|389.55|385.45|8
1632777420000|2021-09-27 21:17:00|389.69|385.59|389.65|385.55|389.7|385.6|389.63|385.53|7
1632777440000|2021-09-27 21:17:20|389.7|385.6|389.7|385.6|389.7|385.6|389.7|385.6|1
1632777450000|2021-09-27 21:17:30|389.65|385.55|389.82|385.72|389.82|385.72|389.6|385.5|11
1632777460000|2021-09-27 21:17:40|389.87|385.77|389.85|385.75|389.87|385.77|389.8|385.7|9
1632777480000|2021-09-27 21:18:00|389.8|385.7|389.83|385.73|389.85|385.75|389.79|385.69|10
1632777490000|2021-09-27 21:18:10|389.85|385.75|389.89|385.79|389.9|385.8|389.76|385.66|6
1632777500000|2021-09-27 21:18:20|389.84|385.74|389.5|385.4|389.88|385.78|389.5|385.4|11
1632777510000|2021-09-27 21:18:30|389.55|385.45|389.55|385.45|389.55|385.45|389.5|385.4|3
1632777520000|2021-09-27 21:18:40|389.5|385.4|389.6|385.5|389.6|385.5|389.5|385.4|3
1632777530000|2021-09-27 21:18:50|389.52|385.42|389.58|385.48|389.58|385.48|389.52|385.42|8
1632777540000|2021-09-27 21:19:00|389.55|385.45|389.48|385.38|389.55|385.45|389.48|385.38|7
1632777550000|2021-09-27 21:19:10|389.45|385.35|389.27|385.17|389.45|385.35|389.27|385.17|4
1632777560000|2021-09-27 21:19:20|389.32|385.22|389.4|385.3|389.4|385.3|389.27|385.17|11
1632777570000|2021-09-27 21:19:30|389.34|385.24|389.28|385.18|389.4|385.3|389.28|385.18|5
1632777580000|2021-09-27 21:19:40|389.3|385.2|389.3|385.2|389.35|385.25|389.3|385.2|3
1632777590000|2021-09-27 21:19:50|389.25|385.15|389.2|385.1|389.3|385.2|389.2|385.1|4
1632777600000|2021-09-27 21:20:00|389.15|385.05|389.16|385.06|389.2|385.1|389.1|385|7
1632777610000|2021-09-27 21:20:10|389.17|385.07|389.14|385.04|389.17|385.07|389.14|385.04|4
1632777620000|2021-09-27 21:20:20|389.21|385.11|389.35|385.25|389.35|385.25|389.2|385.1|9
1632777640000|2021-09-27 21:20:40|389.4|385.3|389.4|385.3|389.4|385.3|389.4|385.3|1
1632777650000|2021-09-27 21:20:50|389.36|385.26|389.5|385.4|389.5|385.4|389.36|385.26|3
1632777660000|2021-09-27 21:21:00|389.52|385.42|389.7|385.6|389.7|385.6|389.5|385.4|6
1632777670000|2021-09-27 21:21:10|389.75|385.65|389.75|385.65|389.75|385.65|389.75|385.65|1
1632777680000|2021-09-27 21:21:20|389.64|385.54|389.7|385.6|389.75|385.65|389.59|385.49|7
1632777690000|2021-09-27 21:21:30|389.65|385.55|389.9|385.8|389.9|385.8|389.59|385.49|11
1632777710000|2021-09-27 21:21:50|389.94|385.84|389.94|385.84|389.94|385.84|389.94|385.84|1
1632777720000|2021-09-27 21:22:00|389.92|385.82|389.92|385.82|389.95|385.85|389.92|385.82|3
1632777730000|2021-09-27 21:22:10|389.97|385.87|390.12|386.02|390.15|386.05|389.97|385.87|13
1632777740000|2021-09-27 21:22:20|390.15|386.05|390.25|386.15|390.25|386.15|390.1|386|5
1632777750000|2021-09-27 21:22:30|390.3|386.2|390.25|386.15|390.3|386.2|390.2|386.1|17
1632777760000|2021-09-27 21:22:40|390.27|386.17|390.3|386.2|390.3|386.2|390.24|386.14|13
1632777770000|2021-09-27 21:22:50|390.28|386.18|390.37|386.27|390.37|386.27|390.25|386.15|8
1632777780000|2021-09-27 21:23:00|390.35|386.25|390.35|386.25|390.35|386.25|390.3|386.2|7
1632777790000|2021-09-27 21:23:10|390.3|386.2|390.38|386.28|390.4|386.3|390.3|386.2|7
1632777800000|2021-09-27 21:23:20|390.35|386.25|390.25|386.15|390.38|386.28|390.2|386.1|7
1632777810000|2021-09-27 21:23:30|390.22|386.12|390.42|386.32|390.42|386.32|390.22|386.12|14
1632777820000|2021-09-27 21:23:40|390.45|386.35|390.43|386.33|390.45|386.35|390.35|386.25|5
1632777830000|2021-09-27 21:23:50|390.45|386.35|390.42|386.32|390.45|386.35|390.42|386.32|4
1632777840000|2021-09-27 21:24:00|390.45|386.35|390.45|386.35|390.5|386.4|390.4|386.3|8
1632777850000|2021-09-27 21:24:10|390.4|386.3|390.4|386.3|390.45|386.35|390.36|386.26|5
1632777860000|2021-09-27 21:24:20|390.5|386.4|390.4|386.3|390.5|386.4|390.4|386.3|10
1632777870000|2021-09-27 21:24:30|390.43|386.33|390.5|386.4|390.5|386.4|390.4|386.3|3
1632777880000|2021-09-27 21:24:40|390.39|386.29|390.48|386.38|390.48|386.38|390.39|386.29|5
1632777890000|2021-09-27 21:24:50|390.45|386.35|390.48|386.38|390.5|386.4|390.42|386.32|7
1632777900000|2021-09-27 21:25:00|390.45|386.35|390.48|386.38|390.5|386.4|390.45|386.35|6
1632777910000|2021-09-27 21:25:10|390.55|386.45|390.5|386.4|390.56|386.46|390.45|386.35|6
1632777920000|2021-09-27 21:25:20|390.53|386.43|390.6|386.5|390.6|386.5|390.53|386.43|5
1632777930000|2021-09-27 21:25:30|390.65|386.55|390.65|386.55|390.65|386.55|390.56|386.46|3
1632777940000|2021-09-27 21:25:40|390.59|386.49|390.59|386.49|390.59|386.49|390.59|386.49|1
1632777950000|2021-09-27 21:25:50|390.58|386.48|390.5|386.4|390.63|386.53|390.5|386.4|7
1632777960000|2021-09-27 21:26:00|390.55|386.45|390.6|386.5|390.6|386.5|390.55|386.45|7
1632777970000|2021-09-27 21:26:10|390.65|386.55|390.64|386.54|390.71|386.61|390.5|386.4|8
1632777980000|2021-09-27 21:26:20|390.71|386.61|390.8|386.7|390.8|386.7|390.68|386.58|3
1632777990000|2021-09-27 21:26:30|390.75|386.65|390.76|386.66|390.8|386.7|390.75|386.65|5
1632778000000|2021-09-27 21:26:40|390.77|386.67|390.78|386.68|390.78|386.68|390.76|386.66|8
1632778010000|2021-09-27 21:26:50|390.8|386.7|390.86|386.76|390.86|386.76|390.8|386.7|2
1632778020000|2021-09-27 21:27:00|390.87|386.77|391|386.9|391|386.9|390.84|386.74|7
1632778030000|2021-09-27 21:27:10|390.92|386.82|390.88|386.78|390.92|386.82|390.88|386.78|6
1632778040000|2021-09-27 21:27:20|390.83|386.73|390.8|386.7|390.92|386.82|390.8|386.7|8
1632778050000|2021-09-27 21:27:30|390.92|386.82|390.9|386.8|390.94|386.84|390.8|386.7|8
1632778060000|2021-09-27 21:27:40|390.92|386.82|390.95|386.85|391|386.9|390.8|386.7|8
1632778070000|2021-09-27 21:27:50|390.9|386.8|390.87|386.77|390.95|386.85|390.79|386.69|11
1632778080000|2021-09-27 21:28:00|390.89|386.79|390.94|386.84|390.94|386.84|390.85|386.75|9
1632778090000|2021-09-27 21:28:10|390.92|386.82|390.94|386.84|390.94|386.84|390.87|386.77|10
1632778100000|2021-09-27 21:28:20|390.92|386.82|390.87|386.77|391|386.9|390.85|386.75|16
1632778110000|2021-09-27 21:28:30|390.8|386.7|390.94|386.84|390.95|386.85|390.77|386.67|14
1632778120000|2021-09-27 21:28:40|390.98|386.88|390.96|386.86|391.02|386.92|390.94|386.84|6
1632778130000|2021-09-27 21:28:50|390.98|386.88|391.04|386.94|391.22|387.12|390.98|386.88|9
1632778140000|2021-09-27 21:29:00|391.17|387.07|391.2|387.1|391.29|387.19|391.17|387.07|15
1632778150000|2021-09-27 21:29:10|391.22|387.12|391.22|387.12|391.3|387.2|391.2|387.1|24
1632778160000|2021-09-27 21:29:20|391.2|387.1|390.75|386.65|391.2|387.1|390.75|386.65|13
1632778170000|2021-09-27 21:29:30|390.8|386.7|390.7|386.6|390.8|386.7|390.7|386.6|7
1632778180000|2021-09-27 21:29:40|390.75|386.65|390.75|386.65|390.75|386.65|390.69|386.59|7
1632778190000|2021-09-27 21:29:50|390.8|386.7|390.75|386.65|390.8|386.7|390.72|386.62|10
1632778200000|2021-09-27 21:30:00|390.7|386.6|390.7|386.6|390.7|386.6|390.65|386.55|4
1632778210000|2021-09-27 21:30:10|390.69|386.59|390.5|386.4|390.7|386.6|390.5|386.4|5
1632778220000|2021-09-27 21:30:20|390.46|386.36|390.4|386.3|390.46|386.36|390.35|386.25|5
1632778230000|2021-09-27 21:30:30|390.35|386.25|390.3|386.2|390.35|386.25|390.3|386.2|2
1632778240000|2021-09-27 21:30:40|390.33|386.23|390.3|386.2|390.33|386.23|390.3|386.2|11
1632778250000|2021-09-27 21:30:50|390.35|386.25|390.35|386.25|390.35|386.25|390.33|386.23|3
1632778260000|2021-09-27 21:31:00|390.34|386.24|390.3|386.2|390.39|386.29|390.29|386.19|10
1632778270000|2021-09-27 21:31:10|390.35|386.25|390.4|386.3|390.45|386.35|390.35|386.25|5
1632778280000|2021-09-27 21:31:20|390.39|386.29|390.36|386.26|390.45|386.35|390.3|386.2|11
1632778290000|2021-09-27 21:31:30|390.4|386.3|390.37|386.27|390.4|386.3|390.33|386.23|10
1632778300000|2021-09-27 21:31:40|390.33|386.23|390.45|386.35|390.45|386.35|390.33|386.23|6
1632778310000|2021-09-27 21:31:50|390.39|386.29|390.39|386.29|390.39|386.29|390.39|386.29|1
1632778320000|2021-09-27 21:32:00|390.45|386.35|390.39|386.29|390.45|386.35|390.39|386.29|4
1632778330000|2021-09-27 21:32:10|390.44|386.34|390.45|386.35|390.5|386.4|390.39|386.29|7
1632778340000|2021-09-27 21:32:20|390.4|386.3|390.45|386.35|390.45|386.35|390.4|386.3|6
1632778350000|2021-09-27 21:32:30|390.38|386.28|390.31|386.21|390.38|386.28|390.31|386.21|3
1632778360000|2021-09-27 21:32:40|390.35|386.25|390.29|386.19|390.35|386.25|390.29|386.19|4
1632778370000|2021-09-27 21:32:50|390.33|386.23|390.3|386.2|390.33|386.23|390.26|386.16|14
1632778380000|2021-09-27 21:33:00|390.32|386.22|390.41|386.31|390.41|386.31|390.32|386.22|13
1632778390000|2021-09-27 21:33:10|390.37|386.27|390.37|386.27|390.38|386.28|390.36|386.26|6
1632778400000|2021-09-27 21:33:20|390.36|386.26|390.38|386.28|390.38|386.28|390.36|386.26|8
1632778410000|2021-09-27 21:33:30|390.46|386.36|390.39|386.29|390.46|386.36|390.39|386.29|2
1632778420000|2021-09-27 21:33:40|390.38|386.28|390.39|386.29|390.39|386.29|390.37|386.27|5
1632778430000|2021-09-27 21:33:50|390.37|386.27|390.37|386.27|390.37|386.27|390.37|386.27|1
1632778440000|2021-09-27 21:34:00|390.38|386.28|390.39|386.29|390.41|386.31|390.38|386.28|4
1632778450000|2021-09-27 21:34:10|390.38|386.28|390.39|386.29|390.4|386.3|390.38|386.28|4
1632778460000|2021-09-27 21:34:20|390.38|386.28|390.38|386.28|390.42|386.32|390.38|386.28|10
1632778480000|2021-09-27 21:34:40|390.37|386.27|390.38|386.28|390.38|386.28|390.37|386.27|2
1632778490000|2021-09-27 21:34:50|390.41|386.31|390.37|386.27|390.41|386.31|390.31|386.21|7
1632778500000|2021-09-27 21:35:00|390.38|386.28|390.4|386.3|390.42|386.32|390.38|386.28|4
1632778510000|2021-09-27 21:35:10|390.41|386.31|390.4|386.3|390.41|386.31|390.4|386.3|2
1632778520000|2021-09-27 21:35:20|390.41|386.31|390.41|386.31|390.41|386.31|390.41|386.31|1
1632778550000|2021-09-27 21:35:50|390.45|386.35|390.45|386.35|390.45|386.35|390.45|386.35|1
1632778570000|2021-09-27 21:36:10|390.4|386.3|390.4|386.3|390.4|386.3|390.4|386.3|1
1632778580000|2021-09-27 21:36:20|390.41|386.31|390.57|386.47|390.57|386.47|390.41|386.31|7
1632778590000|2021-09-27 21:36:30|390.52|386.42|390.5|386.4|390.57|386.47|390.5|386.4|13
1632778600000|2021-09-27 21:36:40|390.54|386.44|390.7|386.6|390.75|386.65|390.5|386.4|9
1632778610000|2021-09-27 21:36:50|390.65|386.55|390.75|386.65|390.75|386.65|390.65|386.55|7
1632778620000|2021-09-27 21:37:00|390.72|386.62|390.75|386.65|390.79|386.69|390.72|386.62|5
1632778640000|2021-09-27 21:37:20|390.85|386.75|390.85|386.75|390.85|386.75|390.85|386.75|1
1632778650000|2021-09-27 21:37:30|390.75|386.65|390.85|386.75|390.85|386.75|390.75|386.65|2
1632778660000|2021-09-27 21:37:40|390.83|386.73|390.83|386.73|390.83|386.73|390.83|386.73|1
1632778670000|2021-09-27 21:37:50|390.8|386.7|390.95|386.85|390.95|386.85|390.8|386.7|15
1632778680000|2021-09-27 21:38:00|390.9|386.8|391.06|386.96|391.12|387.02|390.9|386.8|6
1632778690000|2021-09-27 21:38:10|391.14|387.04|391.18|387.08|391.18|387.08|391.08|386.98|10
1632778700000|2021-09-27 21:38:20|391.2|387.1|391.16|387.06|391.2|387.1|391.14|387.04|5
1632778710000|2021-09-27 21:38:30|391.17|387.07|391.19|387.09|391.19|387.09|391.15|387.05|6
1632778720000|2021-09-27 21:38:40|391.18|387.08|391.17|387.07|391.19|387.09|391.17|387.07|6
1632778730000|2021-09-27 21:38:50|391.21|387.11|391.3|387.2|391.3|387.2|391.21|387.11|4
1632778740000|2021-09-27 21:39:00|391.28|387.18|391.25|387.15|391.28|387.18|391.23|387.13|6
1632778760000|2021-09-27 21:39:20|391.28|387.18|391.25|387.15|391.28|387.18|391.25|387.15|2
1632778790000|2021-09-27 21:39:50|391.28|387.18|391.28|387.18|391.28|387.18|391.28|387.18|1
1632778800000|2021-09-27 21:40:00|391.29|387.19|391.28|387.18|391.29|387.19|391.25|387.15|5
1632778810000|2021-09-27 21:40:10|391.25|387.15|391.23|387.13|391.28|387.18|391.2|387.1|6
1632778840000|2021-09-27 21:40:40|391.28|387.18|391.25|387.15|391.28|387.18|391.25|387.15|2
1632778860000|2021-09-27 21:41:00|391.28|387.18|391.28|387.18|391.3|387.2|391.28|387.18|3
1632778870000|2021-09-27 21:41:10|391.3|387.2|391.25|387.15|391.3|387.2|391.25|387.15|3
1632778880000|2021-09-27 21:41:20|391.28|387.18|391.21|387.11|391.28|387.18|391.21|387.11|5
1632778900000|2021-09-27 21:41:40|391.26|387.16|391.29|387.19|391.3|387.2|391.2|387.1|10
1632778910000|2021-09-27 21:41:50|391.3|387.2|391.32|387.22|391.32|387.22|391.3|387.2|2
1632778950000|2021-09-27 21:42:30|391.3|387.2|391.3|387.2|391.3|387.2|391.3|387.2|1
1632778960000|2021-09-27 21:42:40|391.32|387.22|391.32|387.22|391.36|387.26|391.32|387.22|5
1632778970000|2021-09-27 21:42:50|391.3|387.2|391.27|387.17|391.36|387.26|391.27|387.17|4
1632778980000|2021-09-27 21:43:00|391.24|387.14|391.29|387.19|391.29|387.19|391.24|387.14|6
1632778990000|2021-09-27 21:43:10|391.28|387.18|391.28|387.18|391.29|387.19|391.28|387.18|3
1632779000000|2021-09-27 21:43:20|391.29|387.19|391.3|387.2|391.3|387.2|391.28|387.18|6
1632779010000|2021-09-27 21:43:30|391.28|387.18|391.28|387.18|391.3|387.2|391.28|387.18|3
1632779020000|2021-09-27 21:43:40|391.3|387.2|391.3|387.2|391.3|387.2|391.3|387.2|1
1632779040000|2021-09-27 21:44:00|391.29|387.19|391.2|387.1|391.29|387.19|391.2|387.1|3
1632779050000|2021-09-27 21:44:10|391.18|387.08|391.16|387.06|391.2|387.1|391.13|387.03|9
1632779060000|2021-09-27 21:44:20|391.19|387.09|391.2|387.1|391.2|387.1|391.19|387.09|4
1632779070000|2021-09-27 21:44:30|391.18|387.08|391.18|387.08|391.2|387.1|391.15|387.05|6
1632779080000|2021-09-27 21:44:40|391.2|387.1|391.2|387.1|391.2|387.1|391.2|387.1|1
1632779100000|2021-09-27 21:45:00|391.1|387|391.1|387|391.1|387|391.1|387|1
1632779110000|2021-09-27 21:45:10|391.15|387.05|391.17|387.07|391.2|387.1|391.15|387.05|6
1632779120000|2021-09-27 21:45:20|391.19|387.09|391.14|387.04|391.2|387.1|391.1|387|15
1632779130000|2021-09-27 21:45:30|391.13|387.03|391.04|386.94|391.16|387.06|391.01|386.91|20
1632779140000|2021-09-27 21:45:40|391.05|386.95|391.07|386.97|391.09|386.99|391.03|386.93|12
1632779150000|2021-09-27 21:45:50|391.04|386.94|391.1|387|391.11|387.01|391.04|386.94|7
1632779160000|2021-09-27 21:46:00|391.12|387.02|391.13|387.03|391.13|387.03|391.12|387.02|4
1632779170000|2021-09-27 21:46:10|391.12|387.02|391.13|387.03|391.13|387.03|391.12|387.02|4
1632779180000|2021-09-27 21:46:20|391.12|387.02|391.19|387.09|391.25|387.15|391.12|387.02|6
1632779190000|2021-09-27 21:46:30|391.2|387.1|391.18|387.08|391.2|387.1|391.1|387|9
1632779200000|2021-09-27 21:46:40|391.25|387.15|391.17|387.07|391.25|387.15|391.17|387.07|10
1632779210000|2021-09-27 21:46:50|391.13|387.03|391.16|387.06|391.16|387.06|391.13|387.03|5
1632779220000|2021-09-27 21:47:00|391.1|387|391.16|387.06|391.2|387.1|391.1|387|8
1632779230000|2021-09-27 21:47:10|391.19|387.09|391.19|387.09|391.19|387.09|391.16|387.06|8
1632779240000|2021-09-27 21:47:20|391.16|387.06|391.19|387.09|391.23|387.13|391.16|387.06|8
1632779250000|2021-09-27 21:47:30|391.22|387.12|391.22|387.12|391.23|387.13|391.21|387.11|5
1632779260000|2021-09-27 21:47:40|391.25|387.15|391.22|387.12|391.25|387.15|391.22|387.12|2
1632779270000|2021-09-27 21:47:50|391.25|387.15|391.63|387.53|391.63|387.53|391.2|387.1|11
1632779280000|2021-09-27 21:48:00|391.61|387.51|391.75|387.65|391.75|387.65|391.61|387.51|11
1632779290000|2021-09-27 21:48:10|391.78|387.68|391.78|387.68|391.78|387.68|391.78|387.68|1
1632779300000|2021-09-27 21:48:20|391.8|387.7|391.8|387.7|391.8|387.7|391.78|387.68|3
1632779310000|2021-09-27 21:48:30|391.82|387.72|391.82|387.72|391.84|387.74|391.82|387.72|7
1632779320000|2021-09-27 21:48:40|391.79|387.69|391.8|387.7|391.8|387.7|391.79|387.69|6
1632779330000|2021-09-27 21:48:50|391.79|387.69|391.79|387.69|391.8|387.7|391.79|387.69|3
1632779340000|2021-09-27 21:49:00|391.74|387.64|391.8|387.7|391.8|387.7|391.74|387.64|2
1632779360000|2021-09-27 21:49:20|391.79|387.69|391.79|387.69|391.8|387.7|391.76|387.66|7
1632779370000|2021-09-27 21:49:30|391.8|387.7|391.79|387.69|391.8|387.7|391.75|387.65|7
1632779390000|2021-09-27 21:49:50|391.8|387.7|391.79|387.69|391.8|387.7|391.79|387.69|2
1632779400000|2021-09-27 21:50:00|391.75|387.65|391.77|387.67|391.77|387.67|391.75|387.65|3
1632779410000|2021-09-27 21:50:10|391.74|387.64|391.74|387.64|391.74|387.64|391.7|387.6|4
1632779420000|2021-09-27 21:50:20|391.76|387.66|391.72|387.62|391.76|387.66|391.72|387.62|4
1632779430000|2021-09-27 21:50:30|391.73|387.63|391.84|387.74|391.87|387.77|391.73|387.63|12
1632779440000|2021-09-27 21:50:40|391.83|387.73|391.84|387.74|391.87|387.77|391.8|387.7|11
1632779450000|2021-09-27 21:50:50|391.85|387.75|391.84|387.74|391.85|387.75|391.82|387.72|7
1632779460000|2021-09-27 21:51:00|391.81|387.71|391.89|387.79|391.9|387.8|391.81|387.71|8
1632779470000|2021-09-27 21:51:10|391.9|387.8|392.25|388.15|392.25|388.15|391.9|387.8|14
1632779480000|2021-09-27 21:51:20|392.24|388.14|392.45|388.35|392.45|388.35|392.24|388.14|10
1632779490000|2021-09-27 21:51:30|392.43|388.33|392.66|388.56|392.75|388.65|392.42|388.32|22
1632779500000|2021-09-27 21:51:40|392.68|388.58|392.75|388.65|392.75|388.65|392.56|388.46|27
1632779510000|2021-09-27 21:51:50|392.79|388.69|392.67|388.57|392.79|388.69|392.57|388.47|18
1632779520000|2021-09-27 21:52:00|392.66|388.56|392.35|388.25|392.66|388.56|392.21|388.11|14
1632779530000|2021-09-27 21:52:10|392.37|388.27|392.64|388.54|392.64|388.54|392.25|388.15|18
1632779540000|2021-09-27 21:52:20|392.6|388.5|392.66|388.56|392.66|388.56|392.59|388.49|9
1632779550000|2021-09-27 21:52:30|392.65|388.55|392.55|388.45|392.65|388.55|392.5|388.4|9
1632779560000|2021-09-27 21:52:40|392.57|388.47|392.55|388.45|392.6|388.5|392.49|388.39|10
1632779570000|2021-09-27 21:52:50|392.5|388.4|392.32|388.22|392.5|388.4|392.22|388.12|17
1632779580000|2021-09-27 21:53:00|392.29|388.19|392.32|388.22|392.35|388.25|392.21|388.11|19
1632779590000|2021-09-27 21:53:10|392.31|388.21|392.35|388.25|392.35|388.25|392.31|388.21|7
1632779600000|2021-09-27 21:53:20|392.31|388.21|392.48|388.38|392.48|388.38|392.31|388.21|10
1632779610000|2021-09-27 21:53:30|392.54|388.44|392.59|388.49|392.59|388.49|392.45|388.35|17
1632779620000|2021-09-27 21:53:40|392.48|388.38|392.55|388.45|392.55|388.45|392.47|388.37|4
1632779630000|2021-09-27 21:53:50|392.46|388.36|392.47|388.37|392.5|388.4|392.45|388.35|8
1632779640000|2021-09-27 21:54:00|392.5|388.4|392.48|388.38|392.55|388.45|392.45|388.35|11
1632779650000|2021-09-27 21:54:10|392.5|388.4|392.63|388.53|392.7|388.6|392.5|388.4|10
1632779660000|2021-09-27 21:54:20|392.5|388.4|393.01|388.91|393.01|388.91|392.5|388.4|18
1632779670000|2021-09-27 21:54:30|393|388.9|392.85|388.75|393|388.9|392.7|388.6|20
1632779680000|2021-09-27 21:54:40|392.8|388.7|392.86|388.76|392.91|388.81|392.8|388.7|15
1632779690000|2021-09-27 21:54:50|392.83|388.73|392.84|388.74|392.87|388.77|392.82|388.72|11
1632779700000|2021-09-27 21:55:00|392.8|388.7|392.75|388.65|392.84|388.74|392.7|388.6|14
1632779710000|2021-09-27 21:55:10|392.73|388.63|392.35|388.25|392.73|388.63|392.34|388.24|19
1632779720000|2021-09-27 21:55:20|392.34|388.24|392.44|388.34|392.44|388.34|392.33|388.23|13
1632779730000|2021-09-27 21:55:30|392.42|388.32|392.68|388.58|392.72|388.62|392.4|388.3|17
1632779740000|2021-09-27 21:55:40|392.69|388.59|392.45|388.35|392.69|388.59|392.45|388.35|15
1632779750000|2021-09-27 21:55:50|392.43|388.33|392.43|388.33|392.43|388.33|392.4|388.3|5
1632779760000|2021-09-27 21:56:00|392.4|388.3|392.44|388.34|392.44|388.34|392.4|388.3|12
1632779770000|2021-09-27 21:56:10|392.45|388.35|392.49|388.39|392.55|388.45|392.45|388.35|7
1632779780000|2021-09-27 21:56:20|392.48|388.38|392.7|388.6|392.7|388.6|392.45|388.35|18
1632779790000|2021-09-27 21:56:30|392.72|388.62|392.73|388.63|392.8|388.7|392.72|388.62|11
1632779800000|2021-09-27 21:56:40|392.72|388.62|392.76|388.66|392.77|388.67|392.72|388.62|6
1632779810000|2021-09-27 21:56:50|392.81|388.71|392.85|388.75|392.85|388.75|392.77|388.67|4
1632779820000|2021-09-27 21:57:00|392.8|388.7|392.77|388.67|392.85|388.75|392.77|388.67|14
1632779830000|2021-09-27 21:57:10|392.76|388.66|392.78|388.68|392.85|388.75|392.75|388.65|12
1632779840000|2021-09-27 21:57:20|392.71|388.61|392.78|388.68|392.78|388.68|392.71|388.61|10
1632779850000|2021-09-27 21:57:30|392.79|388.69|392.8|388.7|392.85|388.75|392.79|388.69|9
1632779860000|2021-09-27 21:57:40|392.78|388.68|392.85|388.75|392.85|388.75|392.78|388.68|4
1632779870000|2021-09-27 21:57:50|392.83|388.73|392.85|388.75|392.85|388.75|392.8|388.7|6
1632779880000|2021-09-27 21:58:00|392.9|388.8|392.9|388.8|392.9|388.8|392.86|388.76|5
1632779890000|2021-09-27 21:58:10|392.86|388.76|392.78|388.68|392.86|388.76|392.76|388.66|7
1632779900000|2021-09-27 21:58:20|392.8|388.7|392.8|388.7|392.8|388.7|392.76|388.66|9
1632779910000|2021-09-27 21:58:30|392.77|388.67|392.75|388.65|392.82|388.72|392.7|388.6|9
1632779920000|2021-09-27 21:58:40|392.73|388.63|392.74|388.64|392.75|388.65|392.72|388.62|12
1632779930000|2021-09-27 21:58:50|392.72|388.62|393.02|388.92|393.02|388.92|392.72|388.62|16
1632779940000|2021-09-27 21:59:00|393.04|388.94|393.04|388.94|393.05|388.95|393.01|388.91|7
1632779950000|2021-09-27 21:59:10|393.07|388.97|393.05|388.95|393.07|388.97|393.01|388.91|4
1632779960000|2021-09-27 21:59:20|393.04|388.94|393.11|389.01|393.11|389.01|393.03|388.93|7
1632779970000|2021-09-27 21:59:30|393.1|389|393.04|388.94|393.1|389|393|388.9|5
1632779980000|2021-09-27 21:59:40|393.03|388.93|393.19|389.09|393.2|389.1|393.03|388.93|9
1632779990000|2021-09-27 21:59:50|393.25|389.15|393.25|389.15|393.25|389.15|393.17|389.07|4
1632780000000|2021-09-27 22:00:00|393.1|389|393.36|389.26|393.44|389.34|393.1|389|15
1632780010000|2021-09-27 22:00:10|393.34|389.24|393.43|389.33|393.5|389.4|393.34|389.24|17
1632780020000|2021-09-27 22:00:20|393.46|389.36|393.42|389.32|393.46|389.36|393.37|389.27|9
1632780030000|2021-09-27 22:00:30|393.4|389.3|393.1|389|393.45|389.35|393.1|389|27
1632780040000|2021-09-27 22:00:40|393.05|388.95|392.75|388.65|393.1|389|392.75|388.65|11
1632780050000|2021-09-27 22:00:50|392.78|388.68|392.74|388.64|392.78|388.68|392.69|388.59|6
1632780060000|2021-09-27 22:01:00|392.7|388.6|392.91|388.81|392.94|388.84|392.7|388.6|12
1632780070000|2021-09-27 22:01:10|392.83|388.73|393.67|389.57|393.67|389.57|392.77|388.67|21
1632780080000|2021-09-27 22:01:20|393.63|389.53|393.3|389.2|393.7|389.6|393.28|389.18|22
1632780090000|2021-09-27 22:01:30|393.28|389.18|393.12|389.02|393.28|389.18|393.12|389.02|12
1632780100000|2021-09-27 22:01:40|393.08|388.98|392.9|388.8|393.13|389.03|392.79|388.69|16
1632780110000|2021-09-27 22:01:50|392.85|388.75|392.9|388.8|392.9|388.8|392.85|388.75|2
1632780120000|2021-09-27 22:02:00|392.88|388.78|392.88|388.78|392.93|388.83|392.83|388.73|7
1632780130000|2021-09-27 22:02:10|392.9|388.8|392.88|388.78|392.9|388.8|392.86|388.76|8
1632780140000|2021-09-27 22:02:20|392.93|388.83|393.15|389.05|393.15|389.05|392.93|388.83|16
1632780150000|2021-09-27 22:02:30|393.16|389.06|393.11|389.01|393.16|389.06|393.11|389.01|14
1632780160000|2021-09-27 22:02:40|393.1|389|393.11|389.01|393.19|389.09|393.1|389|13
1632780170000|2021-09-27 22:02:50|393.13|389.03|393.15|389.05|393.21|389.11|393.08|388.98|10
1632780180000|2021-09-27 22:03:00|393.18|389.08|393.14|389.04|393.25|389.15|393.11|389.01|11
1632780190000|2021-09-27 22:03:10|393.15|389.05|393.12|389.02|393.17|389.07|393.05|388.95|8
1632780200000|2021-09-27 22:03:20|393.15|389.05|393.2|389.1|393.25|389.15|393.1|389|12
1632780210000|2021-09-27 22:03:30|393.19|389.09|393.34|389.24|393.34|389.24|393.17|389.07|14
1632780220000|2021-09-27 22:03:40|393.45|389.35|393.15|389.05|393.45|389.35|393.15|389.05|9
1632780230000|2021-09-27 22:03:50|393.13|389.03|393.08|388.98|393.15|389.05|393|388.9|17
1632780240000|2021-09-27 22:04:00|393.06|388.96|393.42|389.32|393.44|389.34|393|388.9|15
1632780250000|2021-09-27 22:04:10|393.5|389.4|393.49|389.39|393.55|389.45|393.45|389.35|14
1632780260000|2021-09-27 22:04:20|393.48|389.38|393.38|389.28|393.48|389.38|393.29|389.19|12
1632780270000|2021-09-27 22:04:30|393.37|389.27|393.8|389.7|394|389.9|393.37|389.27|25
1632780280000|2021-09-27 22:04:40|393.75|389.65|393.65|389.55|393.75|389.65|393.65|389.55|6
1632780290000|2021-09-27 22:04:50|393.69|389.59|393.77|389.67|393.79|389.69|393.6|389.5|11
1632780300000|2021-09-27 22:05:00|393.79|389.69|393.7|389.6|393.95|389.85|393.7|389.6|16
1632780310000|2021-09-27 22:05:10|393.65|389.55|393.6|389.5|393.68|389.58|393.55|389.45|10
1632780320000|2021-09-27 22:05:20|393.56|389.46|393.34|389.24|393.65|389.55|393.32|389.22|21
1632780330000|2021-09-27 22:05:30|393.32|389.22|393.24|389.14|393.35|389.25|393.21|389.11|13
1632780340000|2021-09-27 22:05:40|393.29|389.19|393.45|389.35|393.55|389.45|393.29|389.19|20
1632780350000|2021-09-27 22:05:50|393.47|389.37|393.35|389.25|393.48|389.38|393.2|389.1|14
1632780360000|2021-09-27 22:06:00|393.28|389.18|393.16|389.06|393.3|389.2|393.16|389.06|13
1632780370000|2021-09-27 22:06:10|393.18|389.08|393.21|389.11|393.21|389.11|393.18|389.08|2
1632780380000|2021-09-27 22:06:20|393.19|389.09|393.19|389.09|393.22|389.12|393.19|389.09|8
1632780390000|2021-09-27 22:06:30|393.25|389.15|393.17|389.07|393.25|389.15|393.1|389|8
1632780400000|2021-09-27 22:06:40|393.19|389.09|393.17|389.07|393.24|389.14|393.16|389.06|8
1632780410000|2021-09-27 22:06:50|393.19|389.09|393.25|389.15|393.39|389.29|393.1|389|10
1632780420000|2021-09-27 22:07:00|393.35|389.25|393.25|389.15|393.35|389.25|393.25|389.15|2
1632780430000|2021-09-27 22:07:10|393.22|389.12|393.22|389.12|393.25|389.15|393.22|389.12|3
1632780440000|2021-09-27 22:07:20|393.21|389.11|392.64|388.54|393.3|389.2|392.62|388.52|15
1632780450000|2021-09-27 22:07:30|392.65|388.55|392.95|388.85|392.95|388.85|392.65|388.55|17
1632780460000|2021-09-27 22:07:40|392.94|388.84|393.02|388.92|393.02|388.92|392.88|388.78|9
1632780470000|2021-09-27 22:07:50|393.03|388.93|393.02|388.92|393.05|388.95|393.02|388.92|5
1632780480000|2021-09-27 22:08:00|393.12|389.02|393.55|389.45|393.62|389.52|393.12|389.02|16
1632780490000|2021-09-27 22:08:10|393.56|389.46|393.25|389.15|393.56|389.46|393.24|389.14|13
1632780500000|2021-09-27 22:08:20|393.3|389.2|393.3|389.2|393.45|389.35|393.3|389.2|12
1632780510000|2021-09-27 22:08:30|393.34|389.24|393.32|389.22|393.49|389.39|393.28|389.18|7
1632780520000|2021-09-27 22:08:40|393.35|389.25|393.2|389.1|393.35|389.25|393.15|389.05|13
1632780530000|2021-09-27 22:08:50|393.12|389.02|393.02|388.92|393.13|389.03|392.94|388.84|17
1632780540000|2021-09-27 22:09:00|393.05|388.95|393.07|388.97|393.09|388.99|392.99|388.89|11
1632780550000|2021-09-27 22:09:10|393.06|388.96|393.06|388.96|393.1|389|393.02|388.92|10
1632780560000|2021-09-27 22:09:20|393.08|388.98|393.1|389|393.1|389|392.99|388.89|8
1632780570000|2021-09-27 22:09:30|393.08|388.98|393.18|389.08|393.25|389.15|393.08|388.98|20
1632780590000|2021-09-27 22:09:50|393.14|389.04|393.4|389.3|393.4|389.3|393.1|389|17
1632780600000|2021-09-27 22:10:00|393.42|389.32|393.55|389.45|393.55|389.45|393.4|389.3|6
1632780610000|2021-09-27 22:10:10|393.5|389.4|393.46|389.36|393.5|389.4|393.46|389.36|3
1632780620000|2021-09-27 22:10:20|393.47|389.37|393.45|389.35|393.49|389.39|393.4|389.3|9
1632780630000|2021-09-27 22:10:30|393.3|389.2|393.45|389.35|393.45|389.35|393.3|389.2|4
1632780640000|2021-09-27 22:10:40|393.43|389.33|393.45|389.35|393.47|389.37|393.43|389.33|3
1632780650000|2021-09-27 22:10:50|393.37|389.27|393.45|389.35|393.45|389.35|393.34|389.24|3
1632780660000|2021-09-27 22:11:00|393.4|389.3|393.38|389.28|393.45|389.35|393.32|389.22|9
1632780670000|2021-09-27 22:11:10|393.34|389.24|393.7|389.6|393.7|389.6|393.34|389.24|24
1632780680000|2021-09-27 22:11:20|393.73|389.63|393.65|389.55|393.75|389.65|393.63|389.53|8
1632780690000|2021-09-27 22:11:30|393.6|389.5|393.65|389.55|393.65|389.55|393.6|389.5|7
1632780700000|2021-09-27 22:11:40|393.61|389.51|393.45|389.35|393.65|389.55|393.4|389.3|8
1632780710000|2021-09-27 22:11:50|393.4|389.3|393.4|389.3|393.45|389.35|393.4|389.3|4
1632780720000|2021-09-27 22:12:00|393.43|389.33|393.52|389.42|393.59|389.49|393.42|389.32|14
1632780730000|2021-09-27 22:12:10|393.49|389.39|393.63|389.53|393.75|389.65|393.43|389.33|24
1632780740000|2021-09-27 22:12:20|393.73|389.63|394.27|390.17|394.27|390.17|393.65|389.55|23
1632780750000|2021-09-27 22:12:30|394.28|390.18|394.49|390.39|394.53|390.43|394.25|390.15|21
1632780760000|2021-09-27 22:12:40|394.47|390.37|394.32|390.22|394.47|390.37|394.31|390.21|13
1632780770000|2021-09-27 22:12:50|394.28|390.18|394.3|390.2|394.35|390.25|394.26|390.16|9
1632780780000|2021-09-27 22:13:00|394.32|390.22|394.29|390.19|394.33|390.23|394.29|390.19|5
1632780790000|2021-09-27 22:13:10|394.28|390.18|394.4|390.3|394.51|390.41|394.2|390.1|16
1632780800000|2021-09-27 22:13:20|394.43|390.33|394.24|390.14|394.45|390.35|394.24|390.14|13
1632780810000|2021-09-27 22:13:30|394.39|390.29|394.62|390.52|394.64|390.54|394.29|390.19|20
1632780820000|2021-09-27 22:13:40|394.64|390.54|394.57|390.47|394.68|390.58|394.57|390.47|12
1632780830000|2021-09-27 22:13:50|394.56|390.46|394.47|390.37|394.58|390.48|394.43|390.33|16
1632780840000|2021-09-27 22:14:00|394.48|390.38|394.37|390.27|394.48|390.38|394.37|390.27|13
1632780850000|2021-09-27 22:14:10|394.36|390.26|394.44|390.34|394.45|390.35|394.34|390.24|11
1632780860000|2021-09-27 22:14:20|394.43|390.33|394.25|390.15|394.45|390.35|394.25|390.15|15
1632780870000|2021-09-27 22:14:30|394.3|390.2|394.33|390.23|394.35|390.25|394.25|390.15|8
1632780880000|2021-09-27 22:14:40|394.34|390.24|394.34|390.24|394.34|390.24|394.33|390.23|3
1632780890000|2021-09-27 22:14:50|394.31|390.21|394.45|390.35|394.45|390.35|394.3|390.2|11
1632780900000|2021-09-27 22:15:00|394.43|390.33|394.58|390.48|394.59|390.49|394.39|390.29|12
1632780910000|2021-09-27 22:15:10|394.59|390.49|394.56|390.46|394.59|390.49|394.48|390.38|12
1632780920000|2021-09-27 22:15:20|394.51|390.41|394.47|390.37|394.56|390.46|394.39|390.29|16
1632780930000|2021-09-27 22:15:30|394.5|390.4|394.38|390.28|394.5|390.4|394.34|390.24|15
1632780940000|2021-09-27 22:15:40|394.37|390.27|394.37|390.27|394.37|390.27|394.34|390.24|7
1632780950000|2021-09-27 22:15:50|394.31|390.21|394.43|390.33|394.43|390.33|394.31|390.21|11
1632780960000|2021-09-27 22:16:00|394.39|390.29|394.49|390.39|394.49|390.39|394.38|390.28|11
1632780970000|2021-09-27 22:16:10|394.53|390.43|394.85|390.75|394.88|390.78|394.53|390.43|14
1632780980000|2021-09-27 22:16:20|394.83|390.73|394.73|390.63|394.83|390.73|394.73|390.63|8
1632780990000|2021-09-27 22:16:30|394.72|390.62|394.73|390.63|394.74|390.64|394.72|390.62|4
1632781000000|2021-09-27 22:16:40|394.81|390.71|394.78|390.68|394.81|390.71|394.73|390.63|3
1632781010000|2021-09-27 22:16:50|394.77|390.67|394.78|390.68|394.78|390.68|394.77|390.67|4
1632781020000|2021-09-27 22:17:00|394.79|390.69|394.85|390.75|394.85|390.75|394.79|390.69|9
1632781030000|2021-09-27 22:17:10|394.86|390.76|395.07|390.97|395.18|391.08|394.86|390.76|30
1632781040000|2021-09-27 22:17:20|395.04|390.94|394.97|390.87|395.07|390.97|394.95|390.85|14
1632781050000|2021-09-27 22:17:30|395|390.9|394.8|390.7|395.01|390.91|394.8|390.7|16
1632781060000|2021-09-27 22:17:40|394.85|390.75|394.79|390.69|394.85|390.75|394.76|390.66|13
1632781070000|2021-09-27 22:17:50|394.76|390.66|394.78|390.68|394.8|390.7|394.75|390.65|6
1632781080000|2021-09-27 22:18:00|394.77|390.67|394.78|390.68|394.82|390.72|394.77|390.67|4
1632781090000|2021-09-27 22:18:10|394.81|390.71|394.9|390.8|394.9|390.8|394.78|390.68|13
1632781100000|2021-09-27 22:18:20|394.85|390.75|394.85|390.75|394.86|390.76|394.8|390.7|6
1632781110000|2021-09-27 22:18:30|394.84|390.74|394.89|390.79|394.93|390.83|394.8|390.7|7
1632781120000|2021-09-27 22:18:40|394.86|390.76|395.01|390.91|395.06|390.96|394.86|390.76|15
1632781130000|2021-09-27 22:18:50|394.98|390.88|394.98|390.88|395|390.9|394.93|390.83|5
1632781140000|2021-09-27 22:19:00|394.95|390.85|394.85|390.75|394.98|390.88|394.85|390.75|6
1632781150000|2021-09-27 22:19:10|394.8|390.7|394.85|390.75|394.85|390.75|394.8|390.7|2
1632781160000|2021-09-27 22:19:20|394.91|390.81|394.83|390.73|394.95|390.85|394.8|390.7|7
1632781170000|2021-09-27 22:19:30|394.85|390.75|394.84|390.74|394.85|390.75|394.84|390.74|2
1632781180000|2021-09-27 22:19:40|394.8|390.7|394.8|390.7|394.85|390.75|394.8|390.7|9
1632781190000|2021-09-27 22:19:50|394.81|390.71|394.87|390.77|394.96|390.86|394.76|390.66|13
1632781200000|2021-09-27 22:20:00|394.89|390.79|394.87|390.77|394.89|390.79|394.8|390.7|7
1632781210000|2021-09-27 22:20:10|394.9|390.8|394.87|390.77|394.95|390.85|394.8|390.7|7
1632781220000|2021-09-27 22:20:20|394.85|390.75|395.05|390.95|395.08|390.98|394.85|390.75|15
1632781230000|2021-09-27 22:20:30|395.03|390.93|395.13|391.03|395.13|391.03|395.02|390.92|6
1632781240000|2021-09-27 22:20:40|395.14|391.04|395.95|391.85|395.98|391.88|395.04|390.94|24
1632781250000|2021-09-27 22:20:50|395.97|391.87|395.89|391.79|396.05|391.95|395.83|391.73|25
1632781260000|2021-09-27 22:21:00|395.93|391.83|395.8|391.7|396|391.9|395.65|391.55|21
1632781270000|2021-09-27 22:21:10|395.75|391.65|396.1|392|396.18|392.08|395.7|391.6|19
1632781280000|2021-09-27 22:21:20|396.15|392.05|396.1|392|396.2|392.1|396|391.9|12
1632781290000|2021-09-27 22:21:30|396.2|392.1|396.15|392.05|396.25|392.15|396|391.9|19
1632781300000|2021-09-27 22:21:40|396.05|391.95|396.41|392.31|396.45|392.35|396.02|391.92|23
1632781310000|2021-09-27 22:21:50|396.5|392.4|396.2|392.1|396.55|392.45|396.2|392.1|16
1632781320000|2021-09-27 22:22:00|396.1|392|396.15|392.05|396.31|392.21|396.08|391.98|9
1632781330000|2021-09-27 22:22:10|396.06|391.96|396.05|391.95|396.07|391.97|396|391.9|7
1632781340000|2021-09-27 22:22:20|396.06|391.96|396.07|391.97|396.15|392.05|395.98|391.88|11
1632781350000|2021-09-27 22:22:30|396.04|391.94|396.12|392.02|396.2|392.1|395.96|391.86|16
1632781360000|2021-09-27 22:22:40|396.14|392.04|396.08|391.98|396.16|392.06|396.05|391.95|15
1632781370000|2021-09-27 22:22:50|396.21|392.11|396.14|392.04|396.21|392.11|396.12|392.02|5
1632781380000|2021-09-27 22:23:00|396.12|392.02|396.17|392.07|396.25|392.15|396.1|392|6
1632781390000|2021-09-27 22:23:10|396.15|392.05|396.59|392.49|396.7|392.6|396.1|392|26
1632781400000|2021-09-27 22:23:20|396.55|392.45|396.44|392.34|396.59|392.49|396.44|392.34|14
1632781410000|2021-09-27 22:23:30|396.45|392.35|396.47|392.37|396.52|392.42|396.45|392.35|13
1632781420000|2021-09-27 22:23:40|396.48|392.38|396.51|392.41|396.51|392.41|396.46|392.36|7
1632781430000|2021-09-27 22:23:50|396.52|392.42|396.47|392.37|396.52|392.42|396.45|392.35|5
1632781440000|2021-09-27 22:24:00|396.4|392.3|396.44|392.34|396.55|392.45|396.35|392.25|9
1632781450000|2021-09-27 22:24:10|396.4|392.3|396.75|392.65|396.88|392.78|396.4|392.3|25
1632781460000|2021-09-27 22:24:20|396.69|392.59|396.55|392.45|396.7|392.6|396.52|392.42|18
1632781470000|2021-09-27 22:24:30|396.52|392.42|396.55|392.45|396.65|392.55|396.52|392.42|7
1632781480000|2021-09-27 22:24:40|396.57|392.47|396.56|392.46|396.58|392.48|396.44|392.34|19
1632781490000|2021-09-27 22:24:50|396.54|392.44|396.55|392.45|396.65|392.55|396.5|392.4|15
1632781500000|2021-09-27 22:25:00|396.57|392.47|396.63|392.53|396.65|392.55|396.53|392.43|21
1632781510000|2021-09-27 22:25:10|396.71|392.61|396.53|392.43|396.74|392.64|396.53|392.43|10
1632781520000|2021-09-27 22:25:20|396.55|392.45|396.55|392.45|396.58|392.48|396.5|392.4|9
1632781530000|2021-09-27 22:25:30|396.5|392.4|396.46|392.36|396.55|392.45|396.46|392.36|8
1632781540000|2021-09-27 22:25:40|396.48|392.38|396.3|392.2|396.61|392.51|396.3|392.2|20
1632781550000|2021-09-27 22:25:50|396.28|392.18|396.28|392.18|396.31|392.21|396.27|392.17|12
1632781560000|2021-09-27 22:26:00|396.24|392.14|396.28|392.18|396.28|392.18|396.23|392.13|7
1632781570000|2021-09-27 22:26:10|396.29|392.19|396.12|392.02|396.34|392.24|396.12|392.02|15
1632781580000|2021-09-27 22:26:20|396.1|392|395.87|391.77|396.15|392.05|395.85|391.75|13
1632781590000|2021-09-27 22:26:30|395.92|391.82|395.92|391.82|395.96|391.86|395.83|391.73|18
1632781600000|2021-09-27 22:26:40|395.94|391.84|395.93|391.83|395.97|391.87|395.91|391.81|9
1632781610000|2021-09-27 22:26:50|395.94|391.84|395.95|391.85|395.96|391.86|395.94|391.84|5
1632781620000|2021-09-27 22:27:00|395.96|391.86|396.29|392.19|396.36|392.26|395.92|391.82|19
1632781630000|2021-09-27 22:27:10|396.28|392.18|396.32|392.22|396.33|392.23|396.2|392.1|11
1632781640000|2021-09-27 22:27:20|396.34|392.24|396.65|392.55|396.65|392.55|396.34|392.24|6
1632781650000|2021-09-27 22:27:30|396.68|392.58|396.75|392.65|396.86|392.76|396.63|392.53|20
1632781660000|2021-09-27 22:27:40|396.7|392.6|396.45|392.35|396.7|392.6|396.45|392.35|11
1632781670000|2021-09-27 22:27:50|396.52|392.42|396.74|392.64|396.74|392.64|396.52|392.42|11
1632781680000|2021-09-27 22:28:00|396.67|392.57|397.05|392.95|397.05|392.95|396.6|392.5|21
1632781690000|2021-09-27 22:28:10|397.02|392.92|397.09|392.99|397.16|393.06|396.95|392.85|20
1632781700000|2021-09-27 22:28:20|397.05|392.95|396.9|392.8|397.11|393.01|396.9|392.8|10
1632781710000|2021-09-27 22:28:30|396.93|392.83|396.95|392.85|396.99|392.89|396.75|392.65|20
1632781720000|2021-09-27 22:28:40|397.03|392.93|396.95|392.85|397.05|392.95|396.8|392.7|23
1632781730000|2021-09-27 22:28:50|396.9|392.8|396.84|392.74|397|392.9|396.83|392.73|18
1632781740000|2021-09-27 22:29:00|396.82|392.72|396.82|392.72|396.85|392.75|396.82|392.72|7
1632781750000|2021-09-27 22:29:10|396.83|392.73|396.45|392.35|396.96|392.86|396.4|392.3|25
1632781760000|2021-09-27 22:29:20|396.47|392.37|396.53|392.43|396.6|392.5|396.47|392.37|14
1632781770000|2021-09-27 22:29:30|396.54|392.44|396.48|392.38|396.55|392.45|396.48|392.38|7
1632781780000|2021-09-27 22:29:40|396.46|392.36|396.45|392.35|396.5|392.4|396.45|392.35|6
1632781790000|2021-09-27 22:29:50|396.46|392.36|396.6|392.5|396.85|392.75|396.46|392.36|15
1632781800000|2021-09-27 22:30:00|396.75|392.65|397.08|392.98|397.09|392.99|396.7|392.6|14
1632781810000|2021-09-27 22:30:10|397.06|392.96|397.28|393.18|397.35|393.25|397.04|392.94|24
1632781820000|2021-09-27 22:30:20|397.25|393.15|396.89|392.79|397.29|393.19|396.89|392.79|19
1632781830000|2021-09-27 22:30:30|396.87|392.77|396.8|392.7|396.95|392.85|396.75|392.65|17
1632781840000|2021-09-27 22:30:40|396.75|392.65|396.79|392.69|396.83|392.73|396.75|392.65|7
1632781850000|2021-09-27 22:30:50|396.77|392.67|396.8|392.7|396.87|392.77|396.7|392.6|13
1632781860000|2021-09-27 22:31:00|396.85|392.75|396.74|392.64|396.85|392.75|396.68|392.58|11
1632781870000|2021-09-27 22:31:10|396.7|392.6|396.75|392.65|396.78|392.68|396.6|392.5|17
1632781880000|2021-09-27 22:31:20|396.69|392.59|396.44|392.34|396.69|392.59|396.44|392.34|15
1632781890000|2021-09-27 22:31:30|396.4|392.3|396.51|392.41|396.51|392.41|396.32|392.22|8
1632781900000|2021-09-27 22:31:40|396.31|392.21|396.4|392.3|396.52|392.42|396.31|392.21|10
1632781910000|2021-09-27 22:31:50|396.47|392.37|396.36|392.26|396.47|392.37|396.29|392.19|19
1632781920000|2021-09-27 22:32:00|396.35|392.25|396.32|392.22|396.4|392.3|396.26|392.16|20
1632781930000|2021-09-27 22:32:10|396.24|392.14|396.26|392.16|396.3|392.2|396.24|392.14|8
1632781940000|2021-09-27 22:32:20|396.27|392.17|396.27|392.17|396.27|392.17|396.27|392.17|1
1632781950000|2021-09-27 22:32:30|396.31|392.21|396.28|392.18|396.43|392.33|396.28|392.18|6
1632781960000|2021-09-27 22:32:40|396.4|392.3|396.65|392.55|396.65|392.55|396.28|392.18|15
1632781970000|2021-09-27 22:32:50|396.5|392.4|396.56|392.46|396.63|392.53|396.5|392.4|10
1632781980000|2021-09-27 22:33:00|396.43|392.33|396.56|392.46|396.57|392.47|396.43|392.33|6
1632781990000|2021-09-27 22:33:10|396.52|392.42|396.5|392.4|396.59|392.49|396.5|392.4|6
1632782000000|2021-09-27 22:33:20|396.49|392.39|396.49|392.39|396.49|392.39|396.49|392.39|1
1632782010000|2021-09-27 22:33:30|396.5|392.4|396.49|392.39|396.61|392.51|396.45|392.35|12
1632782020000|2021-09-27 22:33:40|396.47|392.37|396.6|392.5|396.61|392.51|396.47|392.37|10
1632782030000|2021-09-27 22:33:50|396.52|392.42|396.09|391.99|396.52|392.42|396.09|391.99|13
1632782040000|2021-09-27 22:34:00|396.15|392.05|396|391.9|396.15|392.05|396|391.9|12
1632782050000|2021-09-27 22:34:10|395.95|391.85|395.99|391.89|396.05|391.95|395.94|391.84|12
1632782060000|2021-09-27 22:34:20|395.94|391.84|395.79|391.69|395.99|391.89|395.79|391.69|14
1632782070000|2021-09-27 22:34:30|395.8|391.7|395.62|391.52|395.8|391.7|395.61|391.51|22
1632782080000|2021-09-27 22:34:40|395.64|391.54|395.77|391.67|395.79|391.69|395.57|391.47|17
1632782090000|2021-09-27 22:34:50|395.78|391.68|396.12|392.02|396.12|392.02|395.78|391.68|8
1632782100000|2021-09-27 22:35:00|396.14|392.04|396.07|391.97|396.14|392.04|395.93|391.83|12
1632782110000|2021-09-27 22:35:10|396.05|391.95|396|391.9|396.07|391.97|395.95|391.85|16
1632782120000|2021-09-27 22:35:20|395.99|391.89|396.05|391.95|396.16|392.06|395.96|391.86|12
1632782130000|2021-09-27 22:35:30|396.11|392.01|396.18|392.08|396.19|392.09|396.09|391.99|9
1632782140000|2021-09-27 22:35:40|396.14|392.04|396.14|392.04|396.25|392.15|396.14|392.04|7
1632782150000|2021-09-27 22:35:50|396.18|392.08|396.22|392.12|396.22|392.12|396.18|392.08|10
1632782160000|2021-09-27 22:36:00|396.19|392.09|396.13|392.03|396.19|392.09|396.1|392|10
1632782170000|2021-09-27 22:36:10|396.17|392.07|396.1|392|396.17|392.07|396.1|392|10
1632782180000|2021-09-27 22:36:20|396.18|392.08|395.94|391.84|396.25|392.15|395.9|391.8|10
1632782190000|2021-09-27 22:36:30|396.07|391.97|396.1|392|396.13|392.03|396|391.9|14
1632782200000|2021-09-27 22:36:40|396.11|392.01|396.15|392.05|396.25|392.15|396.11|392.01|12
1632782210000|2021-09-27 22:36:50|396.03|391.93|395.85|391.75|396.1|392|395.85|391.75|8
1632782220000|2021-09-27 22:37:00|395.9|391.8|395.66|391.56|395.9|391.8|395.59|391.49|14
1632782230000|2021-09-27 22:37:10|395.59|391.49|395.38|391.28|395.61|391.51|395.33|391.23|23
1632782240000|2021-09-27 22:37:20|395.39|391.29|395.3|391.2|395.39|391.29|395.15|391.05|18
1632782250000|2021-09-27 22:37:30|395.28|391.18|395.15|391.05|395.28|391.18|395.1|391|8
1632782260000|2021-09-27 22:37:40|395.1|391|395.46|391.36|395.55|391.45|395.1|391|20
1632782270000|2021-09-27 22:37:50|395.45|391.35|395.43|391.33|395.5|391.4|395.34|391.24|7
1632782280000|2021-09-27 22:38:00|395.35|391.25|395.32|391.22|395.39|391.29|395.27|391.17|14
1632782290000|2021-09-27 22:38:10|395.3|391.2|395.25|391.15|395.35|391.25|395.25|391.15|6
1632782300000|2021-09-27 22:38:20|395.3|391.2|395.4|391.3|395.55|391.45|395.15|391.05|18
1632782310000|2021-09-27 22:38:30|395.45|391.35|395.35|391.25|395.45|391.35|395.35|391.25|11
1632782320000|2021-09-27 22:38:40|395.4|391.3|395.32|391.22|395.49|391.39|395.32|391.22|4
1632782330000|2021-09-27 22:38:50|395.4|391.3|395.4|391.3|395.42|391.32|395.4|391.3|5
1632782340000|2021-09-27 22:39:00|395.45|391.35|395.27|391.17|395.45|391.35|395.25|391.15|16
1632782350000|2021-09-27 22:39:10|395.28|391.18|395.15|391.05|395.28|391.18|395.12|391.02|13
1632782360000|2021-09-27 22:39:20|395.18|391.08|395.05|390.95|395.22|391.12|395|390.9|13
1632782370000|2021-09-27 22:39:30|395|390.9|394.84|390.74|395.05|390.95|394.84|390.74|19
1632782380000|2021-09-27 22:39:40|394.94|390.84|394.96|390.86|395.05|390.95|394.92|390.82|11
1632782390000|2021-09-27 22:39:50|394.97|390.87|395.02|390.92|395.14|391.04|394.93|390.83|17
1632782400000|2021-09-27 22:40:00|395|390.9|395.13|391.03|395.26|391.16|395|390.9|19
1632782410000|2021-09-27 22:40:10|395.17|391.07|395.19|391.09|395.36|391.26|395.17|391.07|13
1632782420000|2021-09-27 22:40:20|395.21|391.11|395.26|391.16|395.36|391.26|395.17|391.07|14
1632782430000|2021-09-27 22:40:30|395.23|391.13|395.1|391|395.23|391.13|395.1|391|15
1632782440000|2021-09-27 22:40:40|395.08|390.98|395.1|391|395.33|391.23|395.08|390.98|21
1632782450000|2021-09-27 22:40:50|395.14|391.04|394.9|390.8|395.14|391.04|394.9|390.8|11
1632782460000|2021-09-27 22:41:00|394.95|390.85|395|390.9|395|390.9|394.9|390.8|6
1632782470000|2021-09-27 22:41:10|394.99|390.89|395.24|391.14|395.24|391.14|394.95|390.85|9
1632782480000|2021-09-27 22:41:20|395.22|391.12|395.22|391.12|395.28|391.18|395.21|391.11|10
1632782490000|2021-09-27 22:41:30|395.25|391.15|395.22|391.12|395.25|391.15|395.22|391.12|4
1632782500000|2021-09-27 22:41:40|395.23|391.13|395.25|391.15|395.25|391.15|395.22|391.12|3
1632782510000|2021-09-27 22:41:50|395.22|391.12|395.35|391.25|395.39|391.29|395.22|391.12|13
1632782520000|2021-09-27 22:42:00|395.4|391.3|395.52|391.42|395.65|391.55|395.4|391.3|14
1632782530000|2021-09-27 22:42:10|395.55|391.45|395.41|391.31|395.55|391.45|395.41|391.31|10
1632782540000|2021-09-27 22:42:20|395.35|391.25|395.3|391.2|395.36|391.26|395.2|391.1|12
1632782550000|2021-09-27 22:42:30|395.25|391.15|395.1|391|395.25|391.15|395.1|391|10
1632782560000|2021-09-27 22:42:40|395.2|391.1|395.18|391.08|395.23|391.13|395.1|391|8
1632782570000|2021-09-27 22:42:50|395.35|391.25|395.25|391.15|395.35|391.25|395.25|391.15|3
1632782580000|2021-09-27 22:43:00|395.3|391.2|395.26|391.16|395.3|391.2|395.15|391.05|4
1632782590000|2021-09-27 22:43:10|395.21|391.11|395.16|391.06|395.25|391.15|395.15|391.05|7
1632782600000|2021-09-27 22:43:20|395.24|391.14|395.05|390.95|395.24|391.14|395|390.9|10
1632782610000|2021-09-27 22:43:30|395|390.9|394.99|390.89|395|390.9|394.97|390.87|6
1632782620000|2021-09-27 22:43:40|394.97|390.87|394.85|390.75|395|390.9|394.8|390.7|13
1632782630000|2021-09-27 22:43:50|394.8|390.7|394.83|390.73|394.91|390.81|394.8|390.7|12
1632782640000|2021-09-27 22:44:00|394.84|390.74|394.94|390.84|394.99|390.89|394.84|390.74|12
1632782650000|2021-09-27 22:44:10|394.96|390.86|394.94|390.84|394.97|390.87|394.94|390.84|12
1632782660000|2021-09-27 22:44:20|395|390.9|395.03|390.93|395.07|390.97|395|390.9|11
1632782680000|2021-09-27 22:44:40|395.04|390.94|394.91|390.81|395.04|390.94|394.91|390.81|10
1632782690000|2021-09-27 22:44:50|394.92|390.82|394.93|390.83|394.93|390.83|394.92|390.82|4
1632782700000|2021-09-27 22:45:00|394.92|390.82|394.7|390.6|395|390.9|394.7|390.6|10
1632782710000|2021-09-27 22:45:10|394.74|390.64|394.94|390.84|394.95|390.85|394.74|390.64|18
1632782720000|2021-09-27 22:45:20|394.88|390.78|394.82|390.72|394.88|390.78|394.79|390.69|10
1632782730000|2021-09-27 22:45:30|394.81|390.71|394.8|390.7|394.9|390.8|394.77|390.67|7
1632782740000|2021-09-27 22:45:40|394.86|390.76|394.85|390.75|394.9|390.8|394.8|390.7|5
1632782750000|2021-09-27 22:45:50|394.88|390.78|394.89|390.79|394.89|390.79|394.75|390.65|13
1632782760000|2021-09-27 22:46:00|394.87|390.77|394.5|390.4|394.87|390.77|394.5|390.4|17
1632782770000|2021-09-27 22:46:10|394.45|390.35|394.25|390.15|394.5|390.4|394.17|390.07|16
1632782780000|2021-09-27 22:46:20|394.24|390.14|394.18|390.08|394.28|390.18|394.18|390.08|15
1632782790000|2021-09-27 22:46:30|394.25|390.15|394.2|390.1|394.25|390.15|394.2|390.1|6
1632782800000|2021-09-27 22:46:40|394.18|390.08|393.78|389.68|394.18|390.08|393.78|389.68|23
1632782810000|2021-09-27 22:46:50|393.75|389.65|393.8|389.7|393.8|389.7|393.67|389.57|6
1632782820000|2021-09-27 22:47:00|393.75|389.65|394.06|389.96|394.08|389.98|393.62|389.52|25
1632782830000|2021-09-27 22:47:10|394.05|389.95|394.25|390.15|394.27|390.17|393.95|389.85|25
1632782840000|2021-09-27 22:47:20|394.15|390.05|393.8|389.7|394.18|390.08|393.8|389.7|20
1632782850000|2021-09-27 22:47:30|393.81|389.71|393.85|389.75|393.9|389.8|393.7|389.6|8
1632782860000|2021-09-27 22:47:40|393.75|389.65|393.75|389.65|393.75|389.65|393.7|389.6|3
1632782870000|2021-09-27 22:47:50|393.7|389.6|393.95|389.85|394.05|389.95|393.64|389.54|20
1632782880000|2021-09-27 22:48:00|393.93|389.83|394.14|390.04|394.14|390.04|393.91|389.81|15
1632782890000|2021-09-27 22:48:10|394.15|390.05|393.95|389.85|394.15|390.05|393.95|389.85|12
1632782900000|2021-09-27 22:48:20|393.96|389.86|393.87|389.77|394|389.9|393.86|389.76|14
1632782910000|2021-09-27 22:48:30|393.91|389.81|394.15|390.05|394.15|390.05|393.87|389.77|16
1632782920000|2021-09-27 22:48:40|394.05|389.95|394.17|390.07|394.21|390.11|394.05|389.95|21
1632782930000|2021-09-27 22:48:50|394.22|390.12|394.16|390.06|394.22|390.12|394.05|389.95|9
1632782940000|2021-09-27 22:49:00|394.12|390.02|393.92|389.82|394.14|390.04|393.8|389.7|13
1632782950000|2021-09-27 22:49:10|393.95|389.85|393.93|389.83|393.95|389.85|393.91|389.81|4
1632782960000|2021-09-27 22:49:20|393.94|389.84|394.08|389.98|394.11|390.01|393.92|389.82|17
1632782970000|2021-09-27 22:49:30|394.1|390|394.13|390.03|394.17|390.07|394.07|389.97|15
1632782980000|2021-09-27 22:49:40|394.09|389.99|394.17|390.07|394.17|390.07|394.09|389.99|9
1632782990000|2021-09-27 22:49:50|394.14|390.04|394.1|390|394.17|390.07|394.03|389.93|13
1632783000000|2021-09-27 22:50:00|394.11|390.01|394.38|390.28|394.39|390.29|394.07|389.97|21
1632783010000|2021-09-27 22:50:10|394.37|390.27|394.36|390.26|394.37|390.27|394.25|390.15|17
1632783020000|2021-09-27 22:50:20|394.28|390.18|394.1|390|394.29|390.19|394.1|390|8
1632783030000|2021-09-27 22:50:30|394.15|390.05|393.96|389.86|394.15|390.05|393.85|389.75|13
1632783040000|2021-09-27 22:50:40|393.92|389.82|393.98|389.88|394.14|390.04|393.84|389.74|22
1632783050000|2021-09-27 22:50:50|393.82|389.72|393.72|389.62|393.98|389.88|393.72|389.62|12
1632783060000|2021-09-27 22:51:00|393.71|389.61|393.7|389.6|393.71|389.61|393.7|389.6|2
1632783070000|2021-09-27 22:51:10|393.92|389.82|393.7|389.6|393.92|389.82|393.7|389.6|2
1632783080000|2021-09-27 22:51:20|393.74|389.64|393.7|389.6|394.04|389.94|393.7|389.6|23
1632783090000|2021-09-27 22:51:30|393.65|389.55|393.81|389.71|393.81|389.71|393.65|389.55|6
1632783100000|2021-09-27 22:51:40|393.85|389.75|393.98|389.88|394.05|389.95|393.85|389.75|10
1632783110000|2021-09-27 22:51:50|394.01|389.91|394.05|389.95|394.2|390.1|393.98|389.88|16
1632783120000|2021-09-27 22:52:00|394.1|390|394.13|390.03|394.26|390.16|394.07|389.97|18
1632783130000|2021-09-27 22:52:10|394.1|390|394.26|390.16|394.33|390.23|394.1|390|16
1632783140000|2021-09-27 22:52:20|394.25|390.15|394.28|390.18|394.35|390.25|394.25|390.15|10
1632783150000|2021-09-27 22:52:30|394.23|390.13|394.2|390.1|394.28|390.18|394.2|390.1|13
1632783160000|2021-09-27 22:52:40|394.25|390.15|394.1|390|394.25|390.15|394.08|389.98|10
1632783170000|2021-09-27 22:52:50|394.11|390.01|394.2|390.1|394.25|390.15|394.1|390|12
1632783180000|2021-09-27 22:53:00|394.15|390.05|394.14|390.04|394.29|390.19|394.13|390.03|21
1632783190000|2021-09-27 22:53:10|394.17|390.07|394.17|390.07|394.21|390.11|394.13|390.03|13
1632783200000|2021-09-27 22:53:20|394.18|390.08|394.16|390.06|394.28|390.18|394.16|390.06|12
1632783210000|2021-09-27 22:53:30|394.12|390.02|393.75|389.65|394.12|390.02|393.7|389.6|17
1632783220000|2021-09-27 22:53:40|393.76|389.66|393.8|389.7|393.95|389.85|393.76|389.66|13
1632783230000|2021-09-27 22:53:50|393.77|389.67|393.88|389.78|393.95|389.85|393.7|389.6|7
1632783240000|2021-09-27 22:54:00|393.83|389.73|393.73|389.63|393.85|389.75|393.73|389.63|12
1632783250000|2021-09-27 22:54:10|393.68|389.58|393.77|389.67|393.78|389.68|393.68|389.58|3
1632783270000|2021-09-27 22:54:30|393.79|389.69|393.86|389.76|393.87|389.77|393.79|389.69|7
1632783280000|2021-09-27 22:54:40|393.91|389.81|393.85|389.75|393.95|389.85|393.8|389.7|8
1632783290000|2021-09-27 22:54:50|393.87|389.77|394.45|390.35|394.45|390.35|393.85|389.75|20
1632783300000|2021-09-27 22:55:00|394.41|390.31|394.42|390.32|394.5|390.4|394.37|390.27|12
1632783310000|2021-09-27 22:55:10|394.47|390.37|394.46|390.36|394.47|390.37|394.4|390.3|12
1632783320000|2021-09-27 22:55:20|394.41|390.31|394.11|390.01|394.42|390.32|394.07|389.97|18
1632783330000|2021-09-27 22:55:30|394.1|390|394.06|389.96|394.21|390.11|393.97|389.87|19
1632783340000|2021-09-27 22:55:40|394.05|389.95|393.92|389.82|394.05|389.95|393.91|389.81|6
1632783350000|2021-09-27 22:55:50|393.95|389.85|393.9|389.8|393.97|389.87|393.9|389.8|14
1632783360000|2021-09-27 22:56:00|394|389.9|394.05|389.95|394.1|390|393.92|389.82|16
1632783370000|2021-09-27 22:56:10|394.24|390.14|394.05|389.95|394.25|390.15|394.05|389.95|10
1632783380000|2021-09-27 22:56:20|394.06|389.96|393.86|389.76|394.08|389.98|393.86|389.76|5
1632783390000|2021-09-27 22:56:30|393.87|389.77|393.74|389.64|393.87|389.77|393.74|389.64|7
1632783400000|2021-09-27 22:56:40|393.8|389.7|393.97|389.87|393.98|389.88|393.7|389.6|18
1632783410000|2021-09-27 22:56:50|393.92|389.82|393.92|389.82|393.96|389.86|393.87|389.77|13
1632783420000|2021-09-27 22:57:00|393.97|389.87|394|389.9|394.05|389.95|393.9|389.8|14
1632783430000|2021-09-27 22:57:10|394.05|389.95|394.1|390|394.1|390|393.96|389.86|5
1632783440000|2021-09-27 22:57:20|393.99|389.89|393.88|389.78|394|389.9|393.88|389.78|6
1632783450000|2021-09-27 22:57:30|393.9|389.8|393.84|389.74|393.95|389.85|393.84|389.74|7
1632783460000|2021-09-27 22:57:40|393.86|389.76|393.8|389.7|393.9|389.8|393.78|389.68|11
1632783470000|2021-09-27 22:57:50|393.7|389.6|393.91|389.81|393.91|389.81|393.7|389.6|15
1632783480000|2021-09-27 22:58:00|393.84|389.74|393.7|389.6|393.91|389.81|393.7|389.6|13
1632783490000|2021-09-27 22:58:10|393.82|389.72|393.7|389.6|393.82|389.72|393.7|389.6|2
1632783500000|2021-09-27 22:58:20|393.95|389.85|393.9|389.8|393.95|389.85|393.75|389.65|7
1632783510000|2021-09-27 22:58:30|393.75|389.65|393.7|389.6|393.9|389.8|393.7|389.6|4
1632783520000|2021-09-27 22:58:40|393.8|389.7|394.1|390|394.15|390.05|393.8|389.7|14
1632783530000|2021-09-27 22:58:50|394.15|390.05|394.01|389.91|394.15|390.05|393.95|389.85|11
1632783540000|2021-09-27 22:59:00|394|389.9|393.84|389.74|394|389.9|393.83|389.73|16
1632783550000|2021-09-27 22:59:10|393.89|389.79|393.95|389.85|393.95|389.85|393.8|389.7|10
1632783560000|2021-09-27 22:59:20|394.05|389.95|394.13|390.03|394.2|390.1|393.97|389.87|16
1632783570000|2021-09-27 22:59:30|394.08|389.98|394|389.9|394.15|390.05|394|389.9|5
1632783580000|2021-09-27 22:59:40|394.15|390.05|394|389.9|394.15|390.05|394|389.9|11
1632783590000|2021-09-27 22:59:50|394.1|390|394.05|389.95|394.1|390|394|389.9|10
1632783600000|2021-09-27 23:00:00|394|389.9|393.93|389.83|394|389.9|393.9|389.8|7
1632783610000|2021-09-27 23:00:10|393.9|389.8|393.86|389.76|393.95|389.85|393.8|389.7|10
1632783620000|2021-09-27 23:00:20|393.88|389.78|393.9|389.8|393.9|389.8|393.86|389.76|10
1632783630000|2021-09-27 23:00:30|393.86|389.76|393.81|389.71|393.88|389.78|393.75|389.65|8
1632783640000|2021-09-27 23:00:40|393.83|389.73|393.8|389.7|393.84|389.74|393.7|389.6|8
1632783650000|2021-09-27 23:00:50|393.85|389.75|393.99|389.89|394|389.9|393.85|389.75|10
1632783660000|2021-09-27 23:01:00|393.9|389.8|394.17|390.07|394.25|390.15|393.9|389.8|11
1632783670000|2021-09-27 23:01:10|394.21|390.11|394.35|390.25|394.35|390.25|394.15|390.05|17
1632783680000|2021-09-27 23:01:20|394.24|390.14|394.25|390.15|394.35|390.25|394.16|390.06|6
1632783690000|2021-09-27 23:01:30|394.3|390.2|394.23|390.13|394.3|390.2|394.12|390.02|13
1632783700000|2021-09-27 23:01:40|394.15|390.05|394.35|390.25|394.45|390.35|394.13|390.03|16
1632783710000|2021-09-27 23:01:50|394.36|390.26|394.42|390.32|394.6|390.5|394.3|390.2|26
1632783720000|2021-09-27 23:02:00|394.43|390.33|394.44|390.34|394.56|390.46|394.43|390.33|8
1632783730000|2021-09-27 23:02:10|394.46|390.36|394.59|390.49|394.6|390.5|394.46|390.36|21
1632783740000|2021-09-27 23:02:20|394.57|390.47|394.74|390.64|394.78|390.68|394.53|390.43|20
1632783750000|2021-09-27 23:02:30|394.71|390.61|394.75|390.65|394.93|390.83|394.7|390.6|14
1632783760000|2021-09-27 23:02:40|394.81|390.71|394.84|390.74|394.89|390.79|394.73|390.63|24
1632783770000|2021-09-27 23:02:50|394.86|390.76|394.87|390.77|394.89|390.79|394.83|390.73|12
1632783780000|2021-09-27 23:03:00|394.88|390.78|394.83|390.73|394.91|390.81|394.83|390.73|17
1632783790000|2021-09-27 23:03:10|394.86|390.76|394.85|390.75|394.95|390.85|394.75|390.65|20
1632783800000|2021-09-27 23:03:20|394.92|390.82|394.88|390.78|394.95|390.85|394.83|390.73|11
1632783810000|2021-09-27 23:03:30|394.94|390.84|394.75|390.65|394.95|390.85|394.67|390.57|11
1632783820000|2021-09-27 23:03:40|394.8|390.7|394.51|390.41|394.95|390.85|394.5|390.4|19
1632783830000|2021-09-27 23:03:50|394.56|390.46|394.47|390.37|394.64|390.54|394.45|390.35|15
1632783840000|2021-09-27 23:04:00|394.51|390.41|394.46|390.36|394.51|390.41|394.42|390.32|4
1632783850000|2021-09-27 23:04:10|394.4|390.3|394.46|390.36|394.5|390.4|394.39|390.29|9
1632783860000|2021-09-27 23:04:20|394.41|390.31|394.04|389.94|394.42|390.32|393.9|389.8|18
1632783870000|2021-09-27 23:04:30|394.02|389.92|394.11|390.01|394.15|390.05|394.02|389.92|13
1632783880000|2021-09-27 23:04:40|394.08|389.98|394.09|389.99|394.15|390.05|394|389.9|15
1632783890000|2021-09-27 23:04:50|394.15|390.05|394.22|390.12|394.35|390.25|394.15|390.05|16
1632783900000|2021-09-27 23:05:00|394.2|390.1|394.19|390.09|394.2|390.1|394.17|390.07|3
1632783910000|2021-09-27 23:05:10|394.21|390.11|394.31|390.21|394.31|390.21|394.21|390.11|10
1632783920000|2021-09-27 23:05:20|394.32|390.22|394.3|390.2|394.32|390.22|394.26|390.16|16
1632783930000|2021-09-27 23:05:30|394.35|390.25|394.35|390.25|394.35|390.25|394.27|390.17|13
1632783940000|2021-09-27 23:05:40|394.29|390.19|394.34|390.24|394.36|390.26|394.29|390.19|12
1632783950000|2021-09-27 23:05:50|394.33|390.23|394.35|390.25|394.36|390.26|394.32|390.22|8
1632783960000|2021-09-27 23:06:00|394.36|390.26|394.29|390.19|394.39|390.29|394.28|390.18|9
1632783970000|2021-09-27 23:06:10|394.28|390.18|394.31|390.21|394.35|390.25|394.28|390.18|7
1632783980000|2021-09-27 23:06:20|394.34|390.24|394.13|390.03|394.35|390.25|394.13|390.03|16
1632783990000|2021-09-27 23:06:30|394.12|390.02|394.03|389.93|394.14|390.04|394.02|389.92|11
1632784000000|2021-09-27 23:06:40|394.05|389.95|394.12|390.02|394.18|390.08|394.05|389.95|7
1632784010000|2021-09-27 23:06:50|394.09|389.99|394.11|390.01|394.16|390.06|394.07|389.97|12
1632784020000|2021-09-27 23:07:00|394.05|389.95|393.85|389.75|394.05|389.95|393.8|389.7|7
1632784030000|2021-09-27 23:07:10|393.78|389.68|393.79|389.69|393.79|389.69|393.76|389.66|3
1632784040000|2021-09-27 23:07:20|393.92|389.82|393.94|389.84|393.95|389.85|393.91|389.81|7
1632784050000|2021-09-27 23:07:30|393.92|389.82|393.92|389.82|394|389.9|393.82|389.72|11
1632784060000|2021-09-27 23:07:40|393.95|389.85|393.94|389.84|394.05|389.95|393.9|389.8|10
1632784070000|2021-09-27 23:07:50|393.92|389.82|393.85|389.75|393.92|389.82|393.8|389.7|5
1632784080000|2021-09-27 23:08:00|393.95|389.85|393.92|389.82|394|389.9|393.7|389.6|11
1632784090000|2021-09-27 23:08:10|393.9|389.8|393.85|389.75|394.12|390.02|393.85|389.75|16
1632784100000|2021-09-27 23:08:20|393.9|389.8|393.82|389.72|393.96|389.86|393.82|389.72|11
1632784110000|2021-09-27 23:08:30|393.85|389.75|393.96|389.86|393.96|389.86|393.7|389.6|9
1632784120000|2021-09-27 23:08:40|393.9|389.8|393.9|389.8|394|389.9|393.82|389.72|17
1632784130000|2021-09-27 23:08:50|394.11|390.01|393.7|389.6|394.11|390.01|393.7|389.6|5
1632784140000|2021-09-27 23:09:00|393.8|389.7|393.75|389.65|393.85|389.75|393.7|389.6|5
1632784150000|2021-09-27 23:09:10|393.89|389.79|393.7|389.6|393.89|389.79|393.6|389.5|7
1632784160000|2021-09-27 23:09:20|393.79|389.69|393.72|389.62|393.87|389.77|393.72|389.62|10
1632784170000|2021-09-27 23:09:30|393.74|389.64|393.82|389.72|393.82|389.72|393.72|389.62|7
1632784180000|2021-09-27 23:09:40|393.9|389.8|393.91|389.81|393.91|389.81|393.79|389.69|4
1632784190000|2021-09-27 23:09:50|393.84|389.74|393.79|389.69|393.91|389.81|393.79|389.69|4
1632784200000|2021-09-27 23:10:00|393.76|389.66|393.5|389.4|393.87|389.77|393.45|389.35|13
1632784210000|2021-09-27 23:10:10|393.45|389.35|393.37|389.27|393.5|389.4|393.37|389.27|10
1632784220000|2021-09-27 23:10:20|393.38|389.28|393|388.9|393.38|389.28|392.92|388.82|12
1632784230000|2021-09-27 23:10:30|392.92|388.82|392.96|388.86|393.02|388.92|392.92|388.82|9
1632784240000|2021-09-27 23:10:40|392.77|388.67|392.95|388.85|392.95|388.85|392.7|388.6|16
1632784250000|2021-09-27 23:10:50|392.93|388.83|393|388.9|393.13|389.03|392.93|388.83|9
1632784260000|2021-09-27 23:11:00|392.98|388.88|393.1|389|393.22|389.12|392.98|388.88|9
1632784270000|2021-09-27 23:11:10|393.15|389.05|393.05|388.95|393.17|389.07|393.05|388.95|15
1632784280000|2021-09-27 23:11:20|393.1|389|393.14|389.04|393.26|389.16|393.1|389|19
1632784290000|2021-09-27 23:11:30|393.12|389.02|393.1|389|393.25|389.15|393.1|389|11
1632784300000|2021-09-27 23:11:40|393.16|389.06|393.22|389.12|393.24|389.14|393.1|389|15
1632784310000|2021-09-27 23:11:50|393.2|389.1|393.15|389.05|393.24|389.14|393.1|389|13
1632784320000|2021-09-27 23:12:00|393.1|389|393.15|389.05|393.26|389.16|393.1|389|6
1632784330000|2021-09-27 23:12:10|393.1|389|393.15|389.05|393.16|389.06|393.1|389|6
1632784340000|2021-09-27 23:12:20|393.2|389.1|393.2|389.1|393.26|389.16|393.08|388.98|12
1632784350000|2021-09-27 23:12:30|393.22|389.12|393.2|389.1|393.25|389.15|393.2|389.1|7
1632784360000|2021-09-27 23:12:40|393.25|389.15|392.51|388.41|393.25|389.15|392.48|388.38|26
1632784370000|2021-09-27 23:12:50|392.47|388.37|392.61|388.51|392.61|388.51|392.43|388.33|23
1632784380000|2021-09-27 23:13:00|392.6|388.5|392.4|388.3|392.65|388.55|392.4|388.3|19
1632784390000|2021-09-27 23:13:10|392.41|388.31|392.08|387.98|392.46|388.36|392.03|387.93|29
1632784400000|2021-09-27 23:13:20|392.03|387.93|391.83|387.73|392.11|388.01|391.83|387.73|19
1632784410000|2021-09-27 23:13:30|392|387.9|391.97|387.87|392.02|387.92|391.84|387.74|23
1632784420000|2021-09-27 23:13:40|391.95|387.85|391.9|387.8|392|387.9|391.89|387.79|13
1632784430000|2021-09-27 23:13:50|391.89|387.79|391.95|387.85|392.05|387.95|391.89|387.79|17
1632784440000|2021-09-27 23:14:00|392|387.9|392.09|387.99|392.21|388.11|392|387.9|15
1632784450000|2021-09-27 23:14:10|392.12|388.02|392.05|387.95|392.12|388.02|392.01|387.91|11
1632784460000|2021-09-27 23:14:20|391.95|387.85|392.1|388|392.1|388|391.95|387.85|6
1632784470000|2021-09-27 23:14:30|392.09|387.99|392.34|388.24|392.34|388.24|392.06|387.96|18
1632784480000|2021-09-27 23:14:40|392.32|388.22|392.37|388.27|392.42|388.32|392.3|388.2|6
1632784490000|2021-09-27 23:14:50|392.3|388.2|392.37|388.27|392.5|388.4|392.3|388.2|5
1632784500000|2021-09-27 23:15:00|392.35|388.25|392.38|388.28|392.44|388.34|392.32|388.22|12
1632784510000|2021-09-27 23:15:10|392.33|388.23|392.49|388.39|392.49|388.39|392.33|388.23|8
1632784520000|2021-09-27 23:15:20|392.51|388.41|392.72|388.62|392.75|388.65|392.4|388.3|19
1632784530000|2021-09-27 23:15:30|392.76|388.66|392.74|388.64|392.8|388.7|392.69|388.59|13
1632784540000|2021-09-27 23:15:40|392.8|388.7|392.7|388.6|392.8|388.7|392.7|388.6|11
1632784550000|2021-09-27 23:15:50|392.69|388.59|392.65|388.55|392.8|388.7|392.65|388.55|16
1632784560000|2021-09-27 23:16:00|392.6|388.5|392.7|388.6|392.79|388.69|392.6|388.5|18
1632784570000|2021-09-27 23:16:10|392.6|388.5|392.57|388.47|392.79|388.69|392.57|388.47|12
1632784580000|2021-09-27 23:16:20|392.58|388.48|392.5|388.4|392.61|388.51|392.5|388.4|13
1632784590000|2021-09-27 23:16:30|392.55|388.45|392.54|388.44|392.71|388.61|392.5|388.4|22
1632784600000|2021-09-27 23:16:40|392.5|388.4|392.27|388.17|392.5|388.4|392.2|388.1|21
1632784610000|2021-09-27 23:16:50|392.28|388.18|392.24|388.14|392.33|388.23|392.17|388.07|16
1632784620000|2021-09-27 23:17:00|392.3|388.2|392.22|388.12|392.38|388.28|392.22|388.12|8
1632784630000|2021-09-27 23:17:10|392.24|388.14|392.22|388.12|392.3|388.2|392.22|388.12|4
1632784640000|2021-09-27 23:17:20|392.23|388.13|391.92|387.82|392.23|388.13|391.9|387.8|17
1632784650000|2021-09-27 23:17:30|391.9|387.8|391.9|387.8|391.95|387.85|391.85|387.75|9
1632784660000|2021-09-27 23:17:40|391.85|387.75|391.8|387.7|391.95|387.85|391.8|387.7|9
1632784670000|2021-09-27 23:17:50|391.72|387.62|391.92|387.82|391.94|387.84|391.7|387.6|12
1632784680000|2021-09-27 23:18:00|391.91|387.81|391.91|387.81|391.91|387.81|391.82|387.72|17
1632784690000|2021-09-27 23:18:10|391.93|387.83|391.82|387.72|391.96|387.86|391.82|387.72|13
1632784700000|2021-09-27 23:18:20|391.8|387.7|391.64|387.54|391.82|387.72|391.64|387.54|13
1632784710000|2021-09-27 23:18:30|391.62|387.52|391.4|387.3|391.62|387.52|391.4|387.3|10
1632784720000|2021-09-27 23:18:40|391.35|387.25|391.15|387.05|391.4|387.3|391.1|387|23
1632784730000|2021-09-27 23:18:50|391.1|387|391.13|387.03|391.19|387.09|391.03|386.93|12
1632784740000|2021-09-27 23:19:00|391.2|387.1|391.36|387.26|391.44|387.34|391.2|387.1|26
1632784750000|2021-09-27 23:19:10|391.38|387.28|391.45|387.35|391.58|387.48|391.3|387.2|24
1632784760000|2021-09-27 23:19:20|391.44|387.34|391.54|387.44|391.57|387.47|391.44|387.34|6
1632784770000|2021-09-27 23:19:30|391.59|387.49|391.55|387.45|391.6|387.5|391.55|387.45|4
1632784780000|2021-09-27 23:19:40|391.5|387.4|391.34|387.24|391.55|387.45|391.3|387.2|15
1632784790000|2021-09-27 23:19:50|391.36|387.26|391.2|387.1|391.36|387.26|391.13|387.03|14
1632784800000|2021-09-27 23:20:00|391.3|387.2|391.65|387.55|391.69|387.59|391.1|387|23
1632784810000|2021-09-27 23:20:10|391.6|387.5|391.61|387.51|391.61|387.51|391.55|387.45|14
1632784820000|2021-09-27 23:20:20|391.56|387.46|391.45|387.35|391.61|387.51|391.42|387.32|11
1632784830000|2021-09-27 23:20:30|391.46|387.36|391.46|387.36|391.54|387.44|391.28|387.18|12
1632784840000|2021-09-27 23:20:40|391.47|387.37|391.87|387.77|391.92|387.82|391.47|387.37|18
1632784850000|2021-09-27 23:20:50|391.84|387.74|391.81|387.71|391.84|387.74|391.73|387.63|14
1632784860000|2021-09-27 23:21:00|391.79|387.69|391.66|387.56|391.79|387.69|391.62|387.52|11
1632784870000|2021-09-27 23:21:10|391.68|387.58|391.7|387.6|391.75|387.65|391.68|387.58|3
1632784880000|2021-09-27 23:21:20|391.75|387.65|391.76|387.66|391.83|387.73|391.7|387.6|7
1632784890000|2021-09-27 23:21:30|391.77|387.67|391.83|387.73|391.85|387.75|391.77|387.67|7
1632784900000|2021-09-27 23:21:40|391.82|387.72|391.93|387.83|391.93|387.83|391.82|387.72|3
1632784910000|2021-09-27 23:21:50|391.95|387.85|391.92|387.82|391.95|387.85|391.92|387.82|2
1632784920000|2021-09-27 23:22:00|391.87|387.77|391.45|387.35|391.87|387.77|391.35|387.25|18
1632784930000|2021-09-27 23:22:10|391.4|387.3|391.42|387.32|391.53|387.43|391.35|387.25|11
1632784940000|2021-09-27 23:22:20|391.4|387.3|391.43|387.33|391.43|387.33|391.25|387.15|19
1632784950000|2021-09-27 23:22:30|391.45|387.35|391.28|387.18|391.45|387.35|391.26|387.16|11
1632784960000|2021-09-27 23:22:40|391.3|387.2|391.28|387.18|391.3|387.2|391.28|387.18|3
1632784970000|2021-09-27 23:22:50|391.24|387.14|391.15|387.05|391.24|387.14|391.15|387.05|6
1632784980000|2021-09-27 23:23:00|391.2|387.1|391.15|387.05|391.2|387.1|391.15|387.05|5
1632784990000|2021-09-27 23:23:10|391.17|387.07|391.18|387.08|391.25|387.15|391.12|387.02|7
1632785000000|2021-09-27 23:23:20|391.25|387.15|391.19|387.09|391.25|387.15|391.1|387|8
1632785010000|2021-09-27 23:23:30|391.14|387.04|391.2|387.1|391.2|387.1|391.14|387.04|5
1632785020000|2021-09-27 23:23:40|391.15|387.05|391.1|387|391.25|387.15|391.1|387|10
1632785030000|2021-09-27 23:23:50|391.14|387.04|391.39|387.29|391.46|387.36|391.14|387.04|13
1632785040000|2021-09-27 23:24:00|391.37|387.27|391.5|387.4|391.5|387.4|391.37|387.27|10
1632785050000|2021-09-27 23:24:10|391.45|387.35|391.35|387.25|391.5|387.4|391.28|387.18|10
1632785060000|2021-09-27 23:24:20|391.34|387.24|391.27|387.17|391.34|387.24|391.27|387.17|2
1632785070000|2021-09-27 23:24:30|391.3|387.2|391.35|387.25|391.35|387.25|391.3|387.2|2
1632785090000|2021-09-27 23:24:50|391.3|387.2|390.9|386.8|391.3|387.2|390.9|386.8|9
1632785100000|2021-09-27 23:25:00|390.95|386.85|390.85|386.75|390.95|386.85|390.85|386.75|7
1632785110000|2021-09-27 23:25:10|390.9|386.8|390.46|386.36|390.9|386.8|390.46|386.36|9
1632785120000|2021-09-27 23:25:20|390.44|386.34|390.54|386.44|390.58|386.48|390.36|386.26|20
1632785130000|2021-09-27 23:25:30|390.49|386.39|390.55|386.45|390.58|386.48|390.43|386.33|20
1632785140000|2021-09-27 23:25:40|390.56|386.46|390.58|386.48|390.58|386.48|390.45|386.35|10
1632785150000|2021-09-27 23:25:50|390.61|386.51|390.85|386.75|390.85|386.75|390.61|386.51|24
1632785160000|2021-09-27 23:26:00|390.89|386.79|390.84|386.74|390.9|386.8|390.82|386.72|13
1632785170000|2021-09-27 23:26:10|390.95|386.85|391|386.9|391|386.9|390.83|386.73|14
1632785180000|2021-09-27 23:26:20|390.95|386.85|390.99|386.89|391.05|386.95|390.9|386.8|18
1632785190000|2021-09-27 23:26:30|391.05|386.95|390.94|386.84|391.05|386.95|390.9|386.8|10
1632785200000|2021-09-27 23:26:40|390.99|386.89|390.95|386.85|391|386.9|390.88|386.78|6
1632785210000|2021-09-27 23:26:50|390.92|386.82|390.89|386.79|391|386.9|390.83|386.73|16
1632785220000|2021-09-27 23:27:00|390.88|386.78|390.84|386.74|390.88|386.78|390.83|386.73|4
1632785230000|2021-09-27 23:27:10|390.88|386.78|390.3|386.2|390.98|386.88|390.2|386.1|30
1632785240000|2021-09-27 23:27:20|390.25|386.15|390.21|386.11|390.26|386.16|390.1|386|12
1632785250000|2021-09-27 23:27:30|390.2|386.1|389.75|385.65|390.2|386.1|389.7|385.6|29
1632785260000|2021-09-27 23:27:40|389.7|385.6|389.86|385.76|389.95|385.85|389.7|385.6|28
1632785270000|2021-09-27 23:27:50|389.85|385.75|389.89|385.79|390|385.9|389.75|385.65|25
1632785280000|2021-09-27 23:28:00|389.91|385.81|390|385.9|390.09|385.99|389.79|385.69|30
1632785290000|2021-09-27 23:28:10|390.05|385.95|390.18|386.08|390.2|386.1|390|385.9|16
1632785300000|2021-09-27 23:28:20|390.13|386.03|390|385.9|390.35|386.25|389.95|385.85|19
1632785310000|2021-09-27 23:28:30|389.98|385.88|389.93|385.83|390.03|385.93|389.9|385.8|15
1632785320000|2021-09-27 23:28:40|389.96|385.86|390.05|385.95|390.05|385.95|389.91|385.81|8
1632785330000|2021-09-27 23:28:50|390.01|385.91|389.85|385.75|390.01|385.91|389.8|385.7|17
1632785340000|2021-09-27 23:29:00|389.86|385.76|389.8|385.7|389.86|385.76|389.78|385.68|7
1632785350000|2021-09-27 23:29:10|389.75|385.65|390.36|386.26|390.37|386.27|389.75|385.65|23
1632785360000|2021-09-27 23:29:20|390.35|386.25|390.55|386.45|390.7|386.6|390.35|386.25|17
1632785370000|2021-09-27 23:29:30|390.56|386.46|389.8|385.7|390.56|386.46|389.8|385.7|25
1632785380000|2021-09-27 23:29:40|389.85|385.75|389.96|385.86|390.05|385.95|389.81|385.71|17
1632785390000|2021-09-27 23:29:50|389.98|385.88|389.45|385.35|389.99|385.89|389.35|385.25|18
1632785400000|2021-09-27 23:30:00|389.4|385.3|388.92|384.82|389.45|385.35|388.87|384.77|21
1632785410000|2021-09-27 23:30:10|388.94|384.84|389.35|385.25|389.5|385.4|388.93|384.83|25
1632785420000|2021-09-27 23:30:20|389.45|385.35|389.75|385.65|389.85|385.75|389.45|385.35|25
1632785430000|2021-09-27 23:30:30|389.85|385.75|389.91|385.81|389.95|385.85|389.7|385.6|16
1632785440000|2021-09-27 23:30:40|389.95|385.85|390.4|386.3|390.5|386.4|389.85|385.75|20
1632785450000|2021-09-27 23:30:50|390.34|386.24|390.15|386.05|390.4|386.3|390.13|386.03|19
1632785460000|2021-09-27 23:31:00|390.07|385.97|389.9|385.8|390.16|386.06|389.9|385.8|26
1632785470000|2021-09-27 23:31:10|389.94|385.84|390.45|386.35|390.54|386.44|389.9|385.8|24
1632785480000|2021-09-27 23:31:20|390.48|386.38|390.84|386.74|390.86|386.76|390.45|386.35|23
1632785490000|2021-09-27 23:31:30|390.82|386.72|391.05|386.95|391.25|387.15|390.8|386.7|20
1632785500000|2021-09-27 23:31:40|391.1|387|391.05|386.95|391.25|387.15|391|386.9|18
1632785510000|2021-09-27 23:31:50|390.98|386.88|391|386.9|391.1|387|390.98|386.88|11
1632785520000|2021-09-27 23:32:00|390.97|386.87|390.28|386.18|391.01|386.91|390.28|386.18|29
1632785530000|2021-09-27 23:32:10|390.27|386.17|390.2|386.1|390.38|386.28|390.15|386.05|16
1632785540000|2021-09-27 23:32:20|390.25|386.15|390.3|386.2|390.35|386.25|390.15|386.05|19
1632785550000|2021-09-27 23:32:30|390.31|386.21|390.59|386.49|390.62|386.52|390.3|386.2|16
1632785560000|2021-09-27 23:32:40|390.65|386.55|390.98|386.88|391.25|387.15|390.65|386.55|27
1632785570000|2021-09-27 23:32:50|391.05|386.95|390.45|386.35|391.08|386.98|390.4|386.3|20
1632785580000|2021-09-27 23:33:00|390.4|386.3|390.31|386.21|390.46|386.36|390.25|386.15|16
1632785590000|2021-09-27 23:33:10|390.32|386.22|390.11|386.01|390.32|386.22|390.11|386.01|9
1632785600000|2021-09-27 23:33:20|390.12|386.02|390.25|386.15|390.25|386.15|390.03|385.93|12
1632785610000|2021-09-27 23:33:30|390.3|386.2|390.35|386.25|390.35|386.25|390.24|386.14|8
1632785620000|2021-09-27 23:33:40|390.3|386.2|390.7|386.6|390.71|386.61|390.2|386.1|15
1632785630000|2021-09-27 23:33:50|390.65|386.55|390.85|386.75|391|386.9|390.63|386.53|16
1632785640000|2021-09-27 23:34:00|391|386.9|390.66|386.56|391|386.9|390.6|386.5|26
1632785650000|2021-09-27 23:34:10|390.53|386.43|390.51|386.41|390.53|386.43|390.35|386.25|19
1632785660000|2021-09-27 23:34:20|390.53|386.43|390.43|386.33|390.53|386.43|390.33|386.23|16
1632785670000|2021-09-27 23:34:30|390.44|386.34|390.65|386.55|390.7|386.6|390.43|386.33|21
1632785680000|2021-09-27 23:34:40|390.63|386.53|390.33|386.23|390.63|386.53|390.33|386.23|15
1632785690000|2021-09-27 23:34:50|390.34|386.24|390.64|386.54|390.64|386.54|390.29|386.19|14
1632785700000|2021-09-27 23:35:00|390.52|386.42|390.7|386.6|390.82|386.72|390.52|386.42|10
1632785710000|2021-09-27 23:35:10|390.75|386.65|390.67|386.57|390.94|386.84|390.67|386.57|20
1632785720000|2021-09-27 23:35:20|390.6|386.5|390.6|386.5|390.71|386.61|390.6|386.5|13
1632785730000|2021-09-27 23:35:30|390.61|386.51|390.45|386.35|390.64|386.54|390.45|386.35|12
1632785740000|2021-09-27 23:35:40|390.44|386.34|390.42|386.32|390.56|386.46|390.34|386.24|15
1632785750000|2021-09-27 23:35:50|390.44|386.34|390.37|386.27|390.46|386.36|390.35|386.25|9
1632785760000|2021-09-27 23:36:00|390.36|386.26|390.2|386.1|390.4|386.3|390.2|386.1|15
1632785770000|2021-09-27 23:36:10|390.27|386.17|390.16|386.06|390.4|386.3|390.15|386.05|11
1632785780000|2021-09-27 23:36:20|390.22|386.12|390.43|386.33|390.49|386.39|390.19|386.09|11
1632785790000|2021-09-27 23:36:30|390.42|386.32|390.4|386.3|390.48|386.38|390.35|386.25|10
1632785800000|2021-09-27 23:36:40|390.35|386.25|390.27|386.17|390.46|386.36|390.24|386.14|15
1632785810000|2021-09-27 23:36:50|390.26|386.16|390.23|386.13|390.28|386.18|390.22|386.12|12
1632785820000|2021-09-27 23:37:00|390.31|386.21|390.35|386.25|390.35|386.25|390.2|386.1|10
1632785830000|2021-09-27 23:37:10|390.36|386.26|390.25|386.15|390.36|386.26|390.2|386.1|12
1632785840000|2021-09-27 23:37:20|390.26|386.16|390.17|386.07|390.26|386.16|390.14|386.04|9
1632785850000|2021-09-27 23:37:30|390.2|386.1|390.26|386.16|390.29|386.19|390.2|386.1|9
1632785860000|2021-09-27 23:37:40|390.21|386.11|390.08|385.98|390.24|386.14|390|385.9|23
1632785870000|2021-09-27 23:37:50|390.09|385.99|390.11|386.01|390.15|386.05|390.06|385.96|9
1632785880000|2021-09-27 23:38:00|390.15|386.05|389.99|385.89|390.15|386.05|389.98|385.88|17
1632785890000|2021-09-27 23:38:10|390.01|385.91|389.84|385.74|390.1|386|389.84|385.74|21
1632785900000|2021-09-27 23:38:20|389.75|385.65|389.4|385.3|389.75|385.65|389.37|385.27|19
1632785910000|2021-09-27 23:38:30|389.42|385.32|389.65|385.55|389.91|385.81|389.42|385.32|22
1632785920000|2021-09-27 23:38:40|389.6|385.5|387.9|383.8|389.6|385.5|387.9|383.8|31
1632785930000|2021-09-27 23:38:50|387.89|383.79|387.2|383.1|388.1|384|387.2|383.1|27
1632785940000|2021-09-27 23:39:00|387.18|383.08|386.99|382.89|387.18|383.08|386.44|382.34|35
1632785950000|2021-09-27 23:39:10|386.98|382.88|387.18|383.08|387.25|383.15|386.9|382.8|33
1632785960000|2021-09-27 23:39:20|387.21|383.11|386.66|382.56|387.21|383.11|386.45|382.35|35
1632785970000|2021-09-27 23:39:30|386.48|382.38|386.25|382.15|386.66|382.56|386.15|382.05|23
1632785980000|2021-09-27 23:39:40|386.26|382.16|385.85|381.75|386.26|382.16|385.75|381.65|32
1632785990000|2021-09-27 23:39:50|385.82|381.72|385.96|381.86|386.01|381.91|385.7|381.6|26
1632786000000|2021-09-27 23:40:00|386|381.9|385.71|381.61|386|381.9|385.67|381.57|25
1632786010000|2021-09-27 23:40:10|385.67|381.57|385.84|381.74|385.95|381.85|385.67|381.57|12
1632786020000|2021-09-27 23:40:20|385.89|381.79|386|381.9|386.05|381.95|385.85|381.75|24
1632786030000|2021-09-27 23:40:30|385.98|381.88|385.83|381.73|385.98|381.88|385.77|381.67|15
1632786040000|2021-09-27 23:40:40|385.82|381.72|385.75|381.65|385.94|381.84|385.68|381.58|21
1632786050000|2021-09-27 23:40:50|385.81|381.71|385.9|381.8|385.95|381.85|385.8|381.7|19
1632786060000|2021-09-27 23:41:00|385.91|381.81|385.85|381.75|386.39|382.29|385.85|381.75|25
1632786070000|2021-09-27 23:41:10|385.87|381.77|386|381.9|386.01|381.91|385.8|381.7|17
1632786080000|2021-09-27 23:41:20|386.06|381.96|386.04|381.94|386.31|382.21|386.04|381.94|18
1632786090000|2021-09-27 23:41:30|386.03|381.93|386.07|381.97|386.15|382.05|385.99|381.89|20
1632786100000|2021-09-27 23:41:40|386.06|381.96|386.2|382.1|386.25|382.15|386.02|381.92|21
1632786110000|2021-09-27 23:41:50|386.29|382.19|386.41|382.31|386.44|382.34|386.27|382.17|26
1632786120000|2021-09-27 23:42:00|386.37|382.27|386.3|382.2|386.46|382.36|386.27|382.17|15
1632786130000|2021-09-27 23:42:10|386.35|382.25|386.08|381.98|386.35|382.25|386.05|381.95|13
1632786140000|2021-09-27 23:42:20|386.14|382.04|386.06|381.96|386.15|382.05|386.03|381.93|7
1632786150000|2021-09-27 23:42:30|386.14|382.04|385.76|381.66|386.14|382.04|385.66|381.56|17
1632786160000|2021-09-27 23:42:40|385.74|381.64|385.57|381.47|385.8|381.7|385.43|381.33|26
1632786170000|2021-09-27 23:42:50|385.55|381.45|385.12|381.02|385.6|381.5|385.12|381.02|19
1632786180000|2021-09-27 23:43:00|385.06|380.96|384.85|380.75|385.22|381.12|384.85|380.75|16
1632786190000|2021-09-27 23:43:10|384.9|380.8|385.35|381.25|385.39|381.29|384.9|380.8|24
1632786200000|2021-09-27 23:43:20|385.36|381.26|385.51|381.41|385.6|381.5|385.3|381.2|25
1632786210000|2021-09-27 23:43:30|385.57|381.47|385.37|381.27|385.57|381.47|385.35|381.25|19
1632786220000|2021-09-27 23:43:40|385.38|381.28|385.82|381.72|385.85|381.75|385.38|381.28|21
1632786230000|2021-09-27 23:43:50|385.8|381.7|385.8|381.7|385.89|381.79|385.7|381.6|19
1632786240000|2021-09-27 23:44:00|385.82|381.72|386.02|381.92|386.02|381.92|385.8|381.7|18
1632786250000|2021-09-27 23:44:10|386.03|381.93|386.1|382|386.1|382|385.95|381.85|14
1632786260000|2021-09-27 23:44:20|386.11|382.01|385.96|381.86|386.11|382.01|385.9|381.8|10
1632786270000|2021-09-27 23:44:30|386|381.9|386|381.9|386|381.9|386|381.9|1
1632786280000|2021-09-27 23:44:40|385.97|381.87|385.83|381.73|385.98|381.88|385.75|381.65|11
1632786290000|2021-09-27 23:44:50|385.89|381.79|385.58|381.48|385.89|381.79|385.58|381.48|18
1632786300000|2021-09-27 23:45:00|385.56|381.46|385.15|381.05|385.56|381.46|385.1|381|19
1632786310000|2021-09-27 23:45:10|385.1|381|385.65|381.55|385.76|381.66|385.1|381|23
1632786320000|2021-09-27 23:45:20|385.66|381.56|385.36|381.26|385.88|381.78|385.33|381.23|26
1632786330000|2021-09-27 23:45:30|385.33|381.23|385.21|381.11|385.38|381.28|385.2|381.1|16
1632786340000|2021-09-27 23:45:40|385.16|381.06|384.64|380.54|385.16|381.06|384.55|380.45|17
1632786350000|2021-09-27 23:45:50|384.62|380.52|384.88|380.78|384.95|380.85|384.47|380.37|25
1632786360000|2021-09-27 23:46:00|384.9|380.8|384.54|380.44|385.05|380.95|384.54|380.44|25
1632786370000|2021-09-27 23:46:10|384.5|380.4|385.01|380.91|385.01|380.91|384.49|380.39|29
1632786380000|2021-09-27 23:46:20|385|380.9|385.25|381.15|385.31|381.21|385|380.9|22
1632786390000|2021-09-27 23:46:30|385.2|381.1|385.09|380.99|385.21|381.11|385.05|380.95|17
1632786400000|2021-09-27 23:46:40|385.14|381.04|385.47|381.37|385.51|381.41|385.05|380.95|15
1632786410000|2021-09-27 23:46:50|385.4|381.3|385.3|381.2|385.48|381.38|385.16|381.06|23
1632786420000|2021-09-27 23:47:00|385.34|381.24|385.46|381.36|385.5|381.4|385.15|381.05|18
1632786430000|2021-09-27 23:47:10|385.42|381.32|385.9|381.8|385.96|381.86|385.4|381.3|25
1632786440000|2021-09-27 23:47:20|385.85|381.75|385.73|381.63|385.85|381.75|385.68|381.58|12
1632786450000|2021-09-27 23:47:30|385.76|381.66|385.75|381.65|385.86|381.76|385.73|381.63|23
1632786460000|2021-09-27 23:47:40|385.72|381.62|385.98|381.88|386.01|381.91|385.71|381.61|16
1632786470000|2021-09-27 23:47:50|385.96|381.86|386.25|382.15|386.31|382.21|385.96|381.86|17
1632786480000|2021-09-27 23:48:00|386.26|382.16|385.82|381.72|386.31|382.21|385.82|381.72|24
1632786490000|2021-09-27 23:48:10|385.88|381.78|386.05|381.95|386.24|382.14|385.85|381.75|22
1632786500000|2021-09-27 23:48:20|386|381.9|385.72|381.62|386|381.9|385.72|381.62|23
1632786510000|2021-09-27 23:48:30|385.73|381.63|385.46|381.36|385.73|381.63|385.37|381.27|26
1632786520000|2021-09-27 23:48:40|385.58|381.48|385.58|381.48|385.65|381.55|385.58|381.48|17
1632786530000|2021-09-27 23:48:50|385.59|381.49|385.75|381.65|385.75|381.65|385.5|381.4|22
1632786540000|2021-09-27 23:49:00|385.81|381.71|385.55|381.45|385.85|381.75|385.49|381.39|23
1632786550000|2021-09-27 23:49:10|385.6|381.5|385.91|381.81|385.91|381.81|385.58|381.48|16
1632786560000|2021-09-27 23:49:20|385.92|381.82|386.09|381.99|386.14|382.04|385.92|381.82|15
1632786570000|2021-09-27 23:49:30|386.1|382|386.19|382.09|386.2|382.1|385.94|381.84|21
1632786580000|2021-09-27 23:49:40|386.2|382.1|386.3|382.2|386.36|382.26|386.18|382.08|17
1632786590000|2021-09-27 23:49:50|386.35|382.25|386.33|382.23|386.47|382.37|386.3|382.2|22
1632786600000|2021-09-27 23:50:00|386.3|382.2|386.38|382.28|386.46|382.36|386.3|382.2|16
1632786610000|2021-09-27 23:50:10|386.37|382.27|386.23|382.13|386.38|382.28|386.19|382.09|24
1632786620000|2021-09-27 23:50:20|386.24|382.14|385.85|381.75|386.26|382.16|385.85|381.75|21
1632786630000|2021-09-27 23:50:30|385.86|381.76|385.86|381.76|385.86|381.76|385.71|381.61|12
1632786640000|2021-09-27 23:50:40|385.87|381.77|385.76|381.66|386.05|381.95|385.76|381.66|18
1632786650000|2021-09-27 23:50:50|385.86|381.76|386.11|382.01|386.11|382.01|385.82|381.72|21
1632786660000|2021-09-27 23:51:00|386.13|382.03|386.44|382.34|386.44|382.34|386.12|382.02|19
1632786670000|2021-09-27 23:51:10|386.45|382.35|386.32|382.22|386.45|382.35|386.3|382.2|20
1632786680000|2021-09-27 23:51:20|386.31|382.21|386.4|382.3|386.41|382.31|386.2|382.1|11
1632786690000|2021-09-27 23:51:30|386.46|382.36|386.37|382.27|386.52|382.42|386.37|382.27|14
1632786700000|2021-09-27 23:51:40|386.38|382.28|385.95|381.85|386.38|382.28|385.9|381.8|23
1632786710000|2021-09-27 23:51:50|385.97|381.87|385.95|381.85|386.11|382.01|385.95|381.85|19
1632786720000|2021-09-27 23:52:00|385.96|381.86|386.15|382.05|386.16|382.06|385.95|381.85|21
1632786730000|2021-09-27 23:52:10|386.14|382.04|386.57|382.47|386.57|382.47|386.08|381.98|12
1632786740000|2021-09-27 23:52:20|386.55|382.45|386.5|382.4|386.66|382.56|386.44|382.34|18
1632786750000|2021-09-27 23:52:30|386.46|382.36|386.05|381.95|386.46|382.36|386.03|381.93|16
1632786760000|2021-09-27 23:52:40|386.06|381.96|386.05|381.95|386.13|382.03|386.01|381.91|15
1632786770000|2021-09-27 23:52:50|386.08|381.98|386.4|382.3|386.49|382.39|386.05|381.95|20
1632786780000|2021-09-27 23:53:00|386.43|382.33|386.75|382.65|386.78|382.68|386.4|382.3|25
1632786790000|2021-09-27 23:53:10|386.73|382.63|386.75|382.65|386.9|382.8|386.65|382.55|11
1632786800000|2021-09-27 23:53:20|386.76|382.66|386.81|382.71|386.83|382.73|386.76|382.66|8
1632786810000|2021-09-27 23:53:30|386.8|382.7|386.8|382.7|386.86|382.76|386.73|382.63|13
1632786820000|2021-09-27 23:53:40|386.88|382.78|386.75|382.65|386.88|382.78|386.74|382.64|12
1632786830000|2021-09-27 23:53:50|386.74|382.64|386.66|382.56|386.75|382.65|386.6|382.5|12
1632786840000|2021-09-27 23:54:00|386.56|382.46|386.26|382.16|386.57|382.47|386.2|382.1|28
1632786850000|2021-09-27 23:54:10|386.25|382.15|386.13|382.03|386.29|382.19|386.13|382.03|13
1632786860000|2021-09-27 23:54:20|386.15|382.05|386.22|382.12|386.25|382.15|386.13|382.03|12
1632786870000|2021-09-27 23:54:30|386.26|382.16|386.22|382.12|386.29|382.19|386.1|382|20
1632786880000|2021-09-27 23:54:40|386.23|382.13|386.27|382.17|386.31|382.21|386.1|382|20
1632786890000|2021-09-27 23:54:50|386.24|382.14|386.22|382.12|386.26|382.16|386.12|382.02|20
1632786900000|2021-09-27 23:55:00|386.21|382.11|386.1|382|386.42|382.32|386.1|382|19
1632786910000|2021-09-27 23:55:10|386.11|382.01|386|381.9|386.11|382.01|385.99|381.89|11
1632786920000|2021-09-27 23:55:20|386.05|381.95|386|381.9|386.05|381.95|385.93|381.83|9
1632786930000|2021-09-27 23:55:30|385.95|381.85|385.3|381.2|385.95|381.85|385.28|381.18|13
1632786940000|2021-09-27 23:55:40|385.32|381.22|385.19|381.09|385.32|381.22|385.16|381.06|16
1632786950000|2021-09-27 23:55:50|385.21|381.11|385.13|381.03|385.25|381.15|384.96|380.86|34
1632786960000|2021-09-27 23:56:00|385.16|381.06|384.85|380.75|385.24|381.14|384.85|380.75|22
1632786970000|2021-09-27 23:56:10|384.9|380.8|385.02|380.92|385.02|380.92|384.68|380.58|28
1632786980000|2021-09-27 23:56:20|385.03|380.93|385.3|381.2|385.37|381.27|385.03|380.93|14
1632786990000|2021-09-27 23:56:30|385.26|381.16|385.02|380.92|385.26|381.16|384.85|380.75|22
1632787000000|2021-09-27 23:56:40|385.03|380.93|384.96|380.86|385.16|381.06|384.95|380.85|14
1632787010000|2021-09-27 23:56:50|384.95|380.85|385.03|380.93|385.05|380.95|384.95|380.85|12
1632787020000|2021-09-27 23:57:00|385.05|380.95|385.4|381.3|385.43|381.33|385.05|380.95|20
1632787030000|2021-09-27 23:57:10|385.44|381.34|385.54|381.44|385.7|381.6|385.44|381.34|20
1632787040000|2021-09-27 23:57:20|385.51|381.41|385.17|381.07|385.51|381.41|385.17|381.07|15
1632787050000|2021-09-27 23:57:30|385.16|381.06|385.02|380.92|385.26|381.16|385.02|380.92|17
1632787060000|2021-09-27 23:57:40|384.99|380.89|384.82|380.72|384.99|380.89|384.74|380.64|27
1632787070000|2021-09-27 23:57:50|384.86|380.76|384.87|380.77|384.91|380.81|384.73|380.63|17
1632787080000|2021-09-27 23:58:00|384.84|380.74|384.67|380.57|384.9|380.8|384.59|380.49|24
1632787090000|2021-09-27 23:58:10|384.66|380.56|384.76|380.66|384.84|380.74|384.66|380.56|20
1632787100000|2021-09-27 23:58:20|384.72|380.62|384.81|380.71|384.86|380.76|384.71|380.61|15
1632787110000|2021-09-27 23:58:30|384.9|380.8|384.77|380.67|384.96|380.86|384.77|380.67|21
1632787120000|2021-09-27 23:58:40|384.76|380.66|385.2|381.1|385.21|381.11|384.76|380.66|19
1632787130000|2021-09-27 23:58:50|385.21|381.11|385.26|381.16|385.42|381.32|385.21|381.11|23
1632787140000|2021-09-27 23:59:00|385.23|381.13|384.96|380.86|385.26|381.16|384.85|380.75|23
1632787150000|2021-09-27 23:59:10|384.97|380.87|385.1|381|385.1|381|384.97|380.87|9
1632787160000|2021-09-27 23:59:20|385.12|381.02|384.95|380.85|385.18|381.08|384.91|380.81|19
1632787170000|2021-09-27 23:59:30|384.91|380.81|384.59|380.49|384.95|380.85|384.53|380.43|24
1632787180000|2021-09-27 23:59:40|384.58|380.48|384.86|380.76|384.96|380.86|384.58|380.48|19
1632787190000|2021-09-27 23:59:50|384.87|380.77|384.86|380.76|385.04|380.94|384.79|380.69|22
1632787200000|2021-09-28 00:00:00|384.87|380.77|384.83|380.73|384.88|380.78|384.81|380.71|9
1632787210000|2021-09-28 00:00:10|384.8|380.7|384.69|380.59|384.82|380.72|384.61|380.51|29
1632787220000|2021-09-28 00:00:20|384.64|380.54|384.76|380.66|384.81|380.71|384.63|380.53|18
1632787230000|2021-09-28 00:00:30|384.75|380.65|384.72|380.62|384.75|380.65|384.62|380.52|20
1632787240000|2021-09-28 00:00:40|384.73|380.63|384.91|380.81|384.98|380.88|384.71|380.61|26
1632787250000|2021-09-28 00:00:50|384.94|380.84|385|380.9|385.16|381.06|384.92|380.82|19
1632787260000|2021-09-28 00:01:00|385.05|380.95|384.75|380.65|385.05|380.95|384.75|380.65|7
1632787270000|2021-09-28 00:01:10|384.7|380.6|385.02|380.92|385.02|380.92|384.7|380.6|19
1632787280000|2021-09-28 00:01:20|385.01|380.91|385.05|380.95|385.22|381.12|385.01|380.91|23
1632787290000|2021-09-28 00:01:30|385.06|380.96|385.03|380.93|385.08|380.98|384.96|380.86|16
1632787300000|2021-09-28 00:01:40|385.04|380.94|385.22|381.12|385.28|381.18|385.03|380.93|12
1632787310000|2021-09-28 00:01:50|385.19|381.09|385.84|381.74|385.91|381.81|385.19|381.09|31
1632787320000|2021-09-28 00:02:00|385.86|381.76|385.61|381.51|385.86|381.76|385.45|381.35|21
1632787330000|2021-09-28 00:02:10|385.53|381.43|385.04|380.94|385.62|381.52|385.02|380.92|27
1632787340000|2021-09-28 00:02:20|385.05|380.95|384.82|380.72|385.14|381.04|384.82|380.72|17
1632787350000|2021-09-28 00:02:30|384.84|380.74|384.96|380.86|384.96|380.86|384.56|380.46|33
1632787360000|2021-09-28 00:02:40|384.93|380.83|385.03|380.93|385.11|381.01|384.91|380.81|21
1632787370000|2021-09-28 00:02:50|385.01|380.91|384.92|380.82|385.01|380.91|384.79|380.69|28
1632787380000|2021-09-28 00:03:00|384.9|380.8|384.5|380.4|384.9|380.8|384.47|380.37|32
1632787390000|2021-09-28 00:03:10|384.45|380.35|384.18|380.08|384.51|380.41|384.18|380.08|30
1632787400000|2021-09-28 00:03:20|384.14|380.04|383.55|379.45|384.25|380.15|383.4|379.3|30
1632787410000|2021-09-28 00:03:30|383.75|379.65|383.45|379.35|383.75|379.65|383.25|379.15|31
1632787420000|2021-09-28 00:03:40|383.43|379.33|383.4|379.3|383.54|379.44|383.35|379.25|24
1632787430000|2021-09-28 00:03:50|383.42|379.32|383.35|379.25|383.47|379.37|383.3|379.2|23
1632787440000|2021-09-28 00:04:00|383.32|379.22|382.9|378.8|383.4|379.3|382.9|378.8|17
1632787450000|2021-09-28 00:04:10|382.85|378.75|382.65|378.55|382.85|378.75|382.17|378.07|32
1632787460000|2021-09-28 00:04:20|382.74|378.64|381.95|377.85|382.74|378.64|381.95|377.85|29
1632787470000|2021-09-28 00:04:30|381.9|377.8|382.2|378.1|382.24|378.14|381.68|377.58|27
1632787480000|2021-09-28 00:04:40|382.21|378.11|383.25|379.15|383.3|379.2|382.2|378.1|32
1632787490000|2021-09-28 00:04:50|383.2|379.1|383.26|379.16|383.3|379.2|383.2|379.1|22
1632787500000|2021-09-28 00:05:00|383.27|379.17|382.6|378.5|383.27|379.17|382.6|378.5|21
1632787510000|2021-09-28 00:05:10|382.63|378.53|382.75|378.65|382.79|378.69|382.61|378.51|23
1632787520000|2021-09-28 00:05:20|382.71|378.61|382.75|378.65|383.11|379.01|382.6|378.5|27
1632787530000|2021-09-28 00:05:30|382.77|378.67|382.87|378.77|383|378.9|382.64|378.54|25
1632787540000|2021-09-28 00:05:40|382.88|378.78|382.86|378.76|382.88|378.78|382.65|378.55|23
1632787550000|2021-09-28 00:05:50|382.88|378.78|383.1|379|383.21|379.11|382.88|378.78|18
1632787560000|2021-09-28 00:06:00|383.13|379.03|382.75|378.65|383.17|379.07|382.75|378.65|24
1632787570000|2021-09-28 00:06:10|382.8|378.7|383.1|379|383.11|379.01|382.75|378.65|21
1632787580000|2021-09-28 00:06:20|383.13|379.03|383.33|379.23|383.33|379.23|383.13|379.03|17
1632787590000|2021-09-28 00:06:30|383.32|379.22|383.25|379.15|383.44|379.34|383.25|379.15|20
1632787600000|2021-09-28 00:06:40|383.27|379.17|383.52|379.42|383.52|379.42|383.27|379.17|24
1632787610000|2021-09-28 00:06:50|383.5|379.4|383.8|379.7|383.8|379.7|383.5|379.4|28
1632787620000|2021-09-28 00:07:00|383.84|379.74|384.17|380.07|384.17|380.07|383.84|379.74|23
1632787630000|2021-09-28 00:07:10|384.16|380.06|384.09|379.99|384.16|380.06|384.02|379.92|10
1632787640000|2021-09-28 00:07:20|384.08|379.98|384.52|380.42|384.52|380.42|384.08|379.98|20
1632787650000|2021-09-28 00:07:30|384.56|380.46|384.31|380.21|384.58|380.48|384.23|380.13|28
1632787660000|2021-09-28 00:07:40|384.37|380.27|384.36|380.26|384.49|380.39|384.31|380.21|20
1632787670000|2021-09-28 00:07:50|384.35|380.25|384.4|380.3|384.55|380.45|384.3|380.2|17
1632787680000|2021-09-28 00:08:00|384.6|380.5|384.93|380.83|384.93|380.83|384.56|380.46|21
1632787690000|2021-09-28 00:08:10|384.85|380.75|385.61|381.51|385.61|381.51|384.85|380.75|26
1632787700000|2021-09-28 00:08:20|385.62|381.52|385.66|381.56|385.9|381.8|385.61|381.51|24
1632787710000|2021-09-28 00:08:30|385.61|381.51|385.99|381.89|385.99|381.89|385.56|381.46|23
1632787720000|2021-09-28 00:08:40|386.02|381.92|386.06|381.96|386.06|381.96|385.7|381.6|25
1632787730000|2021-09-28 00:08:50|386.02|381.92|385.75|381.65|386.29|382.19|385.75|381.65|25
1632787740000|2021-09-28 00:09:00|385.79|381.69|386.07|381.97|386.11|382.01|385.79|381.69|27
1632787750000|2021-09-28 00:09:10|386.05|381.95|385.85|381.75|386.07|381.97|385.75|381.65|19
1632787760000|2021-09-28 00:09:20|385.76|381.66|385.71|381.61|385.85|381.75|385.6|381.5|19
1632787770000|2021-09-28 00:09:30|385.7|381.6|385.5|381.4|385.71|381.61|385.45|381.35|23
1632787780000|2021-09-28 00:09:40|385.52|381.42|385.66|381.56|385.72|381.62|385.52|381.42|21
1632787790000|2021-09-28 00:09:50|385.64|381.54|385.75|381.65|385.82|381.72|385.62|381.52|17
1632787800000|2021-09-28 00:10:00|385.76|381.66|385.36|381.26|385.84|381.74|385.34|381.24|23
1632787810000|2021-09-28 00:10:10|385.26|381.16|385.4|381.3|385.59|381.49|385.25|381.15|30
1632787820000|2021-09-28 00:10:20|385.43|381.33|385.83|381.73|385.9|381.8|385.43|381.33|22
1632787830000|2021-09-28 00:10:30|385.85|381.75|385.58|381.48|385.92|381.82|385.58|381.48|22
1632787840000|2021-09-28 00:10:40|385.57|381.47|385.33|381.23|385.57|381.47|385.33|381.23|10
1632787850000|2021-09-28 00:10:50|385.37|381.27|385.55|381.45|385.55|381.45|385.33|381.23|7
1632787860000|2021-09-28 00:11:00|385.43|381.33|385.72|381.62|385.78|381.68|385.4|381.3|22
1632787870000|2021-09-28 00:11:10|385.7|381.6|385.32|381.22|385.74|381.64|385.32|381.22|20
1632787880000|2021-09-28 00:11:20|385.31|381.21|385.22|381.12|385.35|381.25|385.22|381.12|27
1632787890000|2021-09-28 00:11:30|385.25|381.15|384.79|380.69|385.26|381.16|384.77|380.67|26
1632787900000|2021-09-28 00:11:40|384.75|380.65|384.77|380.67|384.82|380.72|384.73|380.63|16
1632787910000|2021-09-28 00:11:50|384.7|380.6|384.81|380.71|384.81|380.71|384.66|380.56|11
1632787920000|2021-09-28 00:12:00|384.75|380.65|384.79|380.69|384.81|380.71|384.6|380.5|25
1632787930000|2021-09-28 00:12:10|384.81|380.71|384.85|380.75|384.85|380.75|384.81|380.71|5
1632787940000|2021-09-28 00:12:20|384.83|380.73|384.65|380.55|384.96|380.86|384.65|380.55|16
1632787950000|2021-09-28 00:12:30|384.72|380.62|384.92|380.82|384.99|380.89|384.65|380.55|21
1632787960000|2021-09-28 00:12:40|384.91|380.81|384.65|380.55|385.05|380.95|384.65|380.55|23
1632787970000|2021-09-28 00:12:50|384.66|380.56|384.65|380.55|384.73|380.63|384.65|380.55|11
1632787980000|2021-09-28 00:13:00|384.7|380.6|384.65|380.55|384.83|380.73|384.65|380.55|18
1632787990000|2021-09-28 00:13:10|384.64|380.54|384.74|380.64|384.79|380.69|384.64|380.54|15
1632788000000|2021-09-28 00:13:20|384.66|380.56|384.65|380.55|384.72|380.62|384.6|380.5|11
1632788010000|2021-09-28 00:13:30|384.64|380.54|384.62|380.52|384.64|380.54|384.59|380.49|10
1632788020000|2021-09-28 00:13:40|384.6|380.5|384.59|380.49|384.65|380.55|384.57|380.47|13
1632788030000|2021-09-28 00:13:50|384.58|380.48|384.54|380.44|384.74|380.64|384.44|380.34|23
1632788040000|2021-09-28 00:14:00|384.56|380.46|384.81|380.71|384.82|380.72|384.55|380.45|21
1632788050000|2021-09-28 00:14:10|384.79|380.69|384.65|380.55|384.79|380.69|384.63|380.53|10
1632788060000|2021-09-28 00:14:20|384.67|380.57|384.68|380.58|384.7|380.6|384.63|380.53|8
1632788070000|2021-09-28 00:14:30|384.69|380.59|384.34|380.24|384.69|380.59|384.25|380.15|24
1632788080000|2021-09-28 00:14:40|384.33|380.23|384.5|380.4|384.52|380.42|384.2|380.1|24
1632788090000|2021-09-28 00:14:50|384.45|380.35|384|379.9|384.49|380.39|384|379.9|28
1632788100000|2021-09-28 00:15:00|384.03|379.93|384.05|379.95|384.25|380.15|384.02|379.92|22
1632788110000|2021-09-28 00:15:10|383.9|379.8|383.92|379.82|383.97|379.87|383.88|379.78|11
1632788120000|2021-09-28 00:15:20|383.9|379.8|383.98|379.88|384.1|380|383.9|379.8|13
1632788130000|2021-09-28 00:15:30|383.99|379.89|384.11|380.01|384.12|380.02|383.9|379.8|12
1632788140000|2021-09-28 00:15:40|384.1|380|384.43|380.33|384.44|380.34|384.1|380|20
1632788150000|2021-09-28 00:15:50|384.5|380.4|384.4|380.3|384.5|380.4|384.3|380.2|17
1632788160000|2021-09-28 00:16:00|384.43|380.33|384.45|380.35|384.53|380.43|384.43|380.33|16
1632788170000|2021-09-28 00:16:10|384.59|380.49|384.61|380.51|384.61|380.51|384.5|380.4|10
1632788180000|2021-09-28 00:16:20|384.6|380.5|384.84|380.74|384.87|380.77|384.6|380.5|18
1632788190000|2021-09-28 00:16:30|384.89|380.79|384.93|380.83|384.95|380.85|384.83|380.73|13
1632788200000|2021-09-28 00:16:40|384.91|380.81|385|380.9|385.04|380.94|384.67|380.57|25
1632788210000|2021-09-28 00:16:50|385.1|381|384.37|380.27|385.19|381.09|384.3|380.2|31
1632788220000|2021-09-28 00:17:00|384.42|380.32|383.75|379.65|384.44|380.34|383.75|379.65|17
1632788230000|2021-09-28 00:17:10|383.69|379.59|383.24|379.14|383.69|379.59|383.24|379.14|20
1632788240000|2021-09-28 00:17:20|383.17|379.07|383.39|379.29|383.47|379.37|383.1|379|22
1632788250000|2021-09-28 00:17:30|383.38|379.28|383.52|379.42|383.52|379.42|383.25|379.15|23
1632788260000|2021-09-28 00:17:40|383.71|379.61|383.65|379.55|383.8|379.7|383.63|379.53|18
1632788270000|2021-09-28 00:17:50|383.7|379.6|384.43|380.33|384.43|380.33|383.7|379.6|26
1632788280000|2021-09-28 00:18:00|384.4|380.3|384.71|380.61|384.71|380.61|384.4|380.3|21
1632788290000|2021-09-28 00:18:10|384.7|380.6|384.82|380.72|384.86|380.76|384.7|380.6|9
1632788300000|2021-09-28 00:18:20|384.85|380.75|385.83|381.73|385.83|381.73|384.8|380.7|28
1632788310000|2021-09-28 00:18:30|385.85|381.75|385.92|381.82|385.95|381.85|385.6|381.5|25
1632788320000|2021-09-28 00:18:40|385.86|381.76|385.8|381.7|385.92|381.82|385.7|381.6|26
1632788330000|2021-09-28 00:18:50|385.78|381.68|385.86|381.76|385.86|381.76|385.73|381.63|16
1632788340000|2021-09-28 00:19:00|385.87|381.77|385.87|381.77|385.93|381.83|385.66|381.56|10
1632788350000|2021-09-28 00:19:10|385.91|381.81|385.82|381.72|385.96|381.86|385.82|381.72|16
1632788360000|2021-09-28 00:19:20|385.83|381.73|385.51|381.41|385.91|381.81|385.48|381.38|23
1632788370000|2021-09-28 00:19:30|385.47|381.37|385.82|381.72|385.94|381.84|385.47|381.37|18
1632788380000|2021-09-28 00:19:40|385.89|381.79|385.86|381.76|385.98|381.88|385.8|381.7|15
1632788390000|2021-09-28 00:19:50|385.87|381.77|386.06|381.96|386.2|382.1|385.85|381.75|21
1632788400000|2021-09-28 00:20:00|386.05|381.95|385.95|381.85|386.07|381.97|385.9|381.8|21
1632788410000|2021-09-28 00:20:10|386|381.9|386.02|381.92|386.13|382.03|385.9|381.8|21
1632788420000|2021-09-28 00:20:20|386.03|381.93|386.2|382.1|386.28|382.18|386|381.9|18
1632788430000|2021-09-28 00:20:30|386.15|382.05|386.33|382.23|386.33|382.23|386.12|382.02|17
1632788440000|2021-09-28 00:20:40|386.31|382.21|386.2|382.1|386.33|382.23|386.2|382.1|21
1632788450000|2021-09-28 00:20:50|386.23|382.13|386.29|382.19|386.35|382.25|386.23|382.13|11
1632788460000|2021-09-28 00:21:00|386.28|382.18|386.36|382.26|386.39|382.29|386.27|382.17|12
1632788470000|2021-09-28 00:21:10|386.42|382.32|386.66|382.56|386.75|382.65|386.42|382.32|22
1632788480000|2021-09-28 00:21:20|386.67|382.57|386.63|382.53|386.67|382.57|386.41|382.31|21
1632788490000|2021-09-28 00:21:30|386.62|382.52|386.4|382.3|386.64|382.54|386.4|382.3|13
1632788500000|2021-09-28 00:21:40|386.5|382.4|386.59|382.49|386.65|382.55|386.4|382.3|12
1632788510000|2021-09-28 00:21:50|386.62|382.52|386.62|382.52|386.68|382.58|386.56|382.46|14
1632788520000|2021-09-28 00:22:00|386.65|382.55|386.67|382.57|386.68|382.58|386.62|382.52|10
1632788530000|2021-09-28 00:22:10|386.64|382.54|386.43|382.33|386.65|382.55|386.42|382.32|11
1632788540000|2021-09-28 00:22:20|386.35|382.25|386.63|382.53|386.63|382.53|386.35|382.25|15
1632788550000|2021-09-28 00:22:30|386.69|382.59|386.63|382.53|386.69|382.59|386.61|382.51|7
1632788560000|2021-09-28 00:22:40|386.69|382.59|386.56|382.46|386.69|382.59|386.56|382.46|8
1632788570000|2021-09-28 00:22:50|386.57|382.47|386.71|382.61|386.71|382.61|386.57|382.47|8
1632788580000|2021-09-28 00:23:00|386.73|382.63|386.54|382.44|386.74|382.64|386.54|382.44|14
1632788590000|2021-09-28 00:23:10|386.6|382.5|386.51|382.41|386.6|382.5|386.25|382.15|16
1632788600000|2021-09-28 00:23:20|386.52|382.42|386.71|382.61|386.71|382.61|386.52|382.42|21
1632788610000|2021-09-28 00:23:30|386.73|382.63|386.65|382.55|386.73|382.63|386.64|382.54|11
1632788620000|2021-09-28 00:23:40|386.67|382.57|386.68|382.58|386.68|382.58|386.63|382.53|10
1632788630000|2021-09-28 00:23:50|386.66|382.56|386.68|382.58|386.68|382.58|386.59|382.49|16
1632788640000|2021-09-28 00:24:00|386.63|382.53|386.59|382.49|386.64|382.54|386.54|382.44|11
1632788650000|2021-09-28 00:24:10|386.63|382.53|386.62|382.52|386.66|382.56|386.58|382.48|11
1632788660000|2021-09-28 00:24:20|386.57|382.47|386.2|382.1|386.57|382.47|386.2|382.1|16
1632788670000|2021-09-28 00:24:30|386.22|382.12|386.4|382.3|386.58|382.48|386.21|382.11|18
1632788680000|2021-09-28 00:24:40|386.42|382.32|386.37|382.27|386.56|382.46|386.36|382.26|22
1632788690000|2021-09-28 00:24:50|386.38|382.28|386.3|382.2|386.43|382.33|386.3|382.2|16
1632788700000|2021-09-28 00:25:00|386.36|382.26|386.45|382.35|386.62|382.52|386.3|382.2|23
1632788710000|2021-09-28 00:25:10|386.46|382.36|386.13|382.03|386.46|382.36|386.12|382.02|14
1632788720000|2021-09-28 00:25:20|386.14|382.04|385.91|381.81|386.2|382.1|385.81|381.71|19
1632788730000|2021-09-28 00:25:30|385.9|381.8|385.92|381.82|386.02|381.92|385.85|381.75|13
1632788740000|2021-09-28 00:25:40|385.9|381.8|385.83|381.73|385.9|381.8|385.8|381.7|10
1632788750000|2021-09-28 00:25:50|385.82|381.72|385.65|381.55|385.85|381.75|385.6|381.5|18
1632788760000|2021-09-28 00:26:00|385.59|381.49|385.66|381.56|385.78|381.68|385.51|381.41|21
1632788770000|2021-09-28 00:26:10|385.69|381.59|385.75|381.65|385.75|381.65|385.6|381.5|8
1632788780000|2021-09-28 00:26:20|385.73|381.63|385.67|381.57|385.75|381.65|385.64|381.54|8
1632788790000|2021-09-28 00:26:30|385.64|381.54|385.67|381.57|385.67|381.57|385.64|381.54|2
1632788800000|2021-09-28 00:26:40|385.63|381.53|385.48|381.38|385.67|381.57|385.48|381.38|10
1632788810000|2021-09-28 00:26:50|385.47|381.37|385.57|381.47|385.58|381.48|385.31|381.21|18
1632788820000|2021-09-28 00:27:00|385.58|381.48|385.6|381.5|385.62|381.52|385.58|381.48|5
1632788830000|2021-09-28 00:27:10|385.59|381.49|385.82|381.72|385.82|381.72|385.54|381.44|13
1632788840000|2021-09-28 00:27:20|385.8|381.7|385.41|381.31|385.8|381.7|385.28|381.18|21
1632788850000|2021-09-28 00:27:30|385.33|381.23|385.41|381.31|385.5|381.4|385.29|381.19|15
1632788860000|2021-09-28 00:27:40|385.42|381.32|385.34|381.24|385.5|381.4|385.34|381.24|16
1632788870000|2021-09-28 00:27:50|385.33|381.23|385.27|381.17|385.34|381.24|385.24|381.14|9
1632788880000|2021-09-28 00:28:00|385.4|381.3|385.35|381.25|385.45|381.35|385.3|381.2|13
1632788890000|2021-09-28 00:28:10|385.31|381.21|385.27|381.17|385.31|381.21|385.2|381.1|18
1632788900000|2021-09-28 00:28:20|385.3|381.2|385.31|381.21|385.33|381.23|385.22|381.12|9
1632788910000|2021-09-28 00:28:30|385.33|381.23|385.35|381.25|385.56|381.46|385.3|381.2|22
1632788920000|2021-09-28 00:28:40|385.3|381.2|385.37|381.27|385.4|381.3|385.23|381.13|10
1632788930000|2021-09-28 00:28:50|385.36|381.26|385.6|381.5|385.6|381.5|385.36|381.26|11
1632788940000|2021-09-28 00:29:00|385.61|381.51|385.63|381.53|385.67|381.57|385.61|381.51|16
1632788950000|2021-09-28 00:29:10|385.64|381.54|385.72|381.62|385.8|381.7|385.64|381.54|13
1632788960000|2021-09-28 00:29:20|385.71|381.61|385.4|381.3|385.71|381.61|385.4|381.3|9
1632788970000|2021-09-28 00:29:30|385.45|381.35|385.55|381.45|385.57|381.47|385.35|381.25|17
1632788980000|2021-09-28 00:29:40|385.5|381.4|385.5|381.4|385.5|381.4|385.42|381.32|5
1632788990000|2021-09-28 00:29:50|385.42|381.32|385.37|381.27|385.5|381.4|385.35|381.25|10
1632789000000|2021-09-28 00:30:00|385.35|381.25|385.5|381.4|385.59|381.49|385.35|381.25|17
1632789010000|2021-09-28 00:30:10|385.65|381.55|385.87|381.77|386.04|381.94|385.65|381.55|18
1632789020000|2021-09-28 00:30:20|385.83|381.73|385.66|381.56|385.83|381.73|385.65|381.55|19
1632789030000|2021-09-28 00:30:30|385.63|381.53|385.45|381.35|385.64|381.54|385.45|381.35|11
1632789040000|2021-09-28 00:30:40|385.4|381.3|384.85|380.75|385.4|381.3|384.84|380.74|25
1632789050000|2021-09-28 00:30:50|384.84|380.74|384.88|380.78|384.99|380.89|384.8|380.7|18
1632789060000|2021-09-28 00:31:00|384.85|380.75|384.97|380.87|385.05|380.95|384.85|380.75|21
1632789070000|2021-09-28 00:31:10|385.01|380.91|385.48|381.38|385.48|381.38|385|380.9|15
1632789080000|2021-09-28 00:31:20|385.54|381.44|385.65|381.55|385.74|381.64|385.54|381.44|14
1632789090000|2021-09-28 00:31:30|385.6|381.5|385.87|381.77|385.87|381.77|385.6|381.5|23
1632789100000|2021-09-28 00:31:40|385.85|381.75|385.97|381.87|386.08|381.98|385.85|381.75|23
1632789110000|2021-09-28 00:31:50|385.99|381.89|386.54|382.44|386.6|382.5|385.93|381.83|26
1632789120000|2021-09-28 00:32:00|386.55|382.45|386.81|382.71|386.94|382.84|386.5|382.4|18
1632789130000|2021-09-28 00:32:10|386.77|382.67|386.93|382.83|386.94|382.84|386.75|382.65|21
1632789140000|2021-09-28 00:32:20|386.95|382.85|387.05|382.95|387.05|382.95|386.85|382.75|16
1632789150000|2021-09-28 00:32:30|387.21|383.11|387.2|383.1|387.44|383.34|387.15|383.05|19
1632789160000|2021-09-28 00:32:40|387.15|383.05|387.14|383.04|387.15|383.05|387|382.9|22
1632789170000|2021-09-28 00:32:50|387.15|383.05|386.99|382.89|387.15|383.05|386.9|382.8|15
1632789180000|2021-09-28 00:33:00|387|382.9|387|382.9|387.11|383.01|386.95|382.85|13
1632789190000|2021-09-28 00:33:10|387.05|382.95|386.95|382.85|387.13|383.03|386.95|382.85|19
1632789200000|2021-09-28 00:33:20|387|382.9|386.96|382.86|387.07|382.97|386.9|382.8|13
1632789210000|2021-09-28 00:33:30|386.93|382.83|387|382.9|387.01|382.91|386.8|382.7|19
1632789220000|2021-09-28 00:33:40|386.99|382.89|387.04|382.94|387.04|382.94|386.99|382.89|5
1632789230000|2021-09-28 00:33:50|387|382.9|386.99|382.89|387.07|382.97|386.99|382.89|11
1632789240000|2021-09-28 00:34:00|387.05|382.95|387.01|382.91|387.05|382.95|386.88|382.78|13
1632789250000|2021-09-28 00:34:10|386.95|382.85|387.05|382.95|387.08|382.98|386.9|382.8|17
1632789260000|2021-09-28 00:34:20|386.98|382.88|387.29|383.19|387.3|383.2|386.9|382.8|18
1632789270000|2021-09-28 00:34:30|387.3|383.2|387.37|383.27|387.38|383.28|387.29|383.19|16
1632789280000|2021-09-28 00:34:40|387.4|383.3|387.38|383.28|387.4|383.3|387.35|383.25|11
1632789290000|2021-09-28 00:34:50|387.39|383.29|387.37|383.27|387.46|383.36|387.36|383.26|16
1632789300000|2021-09-28 00:35:00|387.34|383.24|387.32|383.22|387.44|383.34|387.32|383.22|11
1632789310000|2021-09-28 00:35:10|387.21|383.11|387.17|383.07|387.21|383.11|387|382.9|20
1632789320000|2021-09-28 00:35:20|387.14|383.04|387.25|383.15|387.26|383.16|387.1|383|16
1632789330000|2021-09-28 00:35:30|387.33|383.23|387.59|383.49|387.59|383.49|387.32|383.22|13
1632789340000|2021-09-28 00:35:40|387.58|383.48|387.56|383.46|387.65|383.55|387.5|383.4|14
1632789350000|2021-09-28 00:35:50|387.64|383.54|387.58|383.48|387.64|383.54|387.55|383.45|11
1632789360000|2021-09-28 00:36:00|387.61|383.51|387.56|383.46|387.61|383.51|387.55|383.45|10
1632789370000|2021-09-28 00:36:10|387.55|383.45|387.59|383.49|387.59|383.49|387.52|383.42|10
1632789380000|2021-09-28 00:36:20|387.56|383.46|387.95|383.85|387.95|383.85|387.54|383.44|16
1632789390000|2021-09-28 00:36:30|387.93|383.83|388.08|383.98|388.08|383.98|387.93|383.83|14
1632789400000|2021-09-28 00:36:40|388.06|383.96|388.07|383.97|388.15|384.05|387.97|383.87|25
1632789410000|2021-09-28 00:36:50|388.08|383.98|387.52|383.42|388.19|384.09|387.52|383.42|24
1632789420000|2021-09-28 00:37:00|387.49|383.39|387.32|383.22|387.49|383.39|387.31|383.21|22
1632789430000|2021-09-28 00:37:10|387.36|383.26|387.2|383.1|387.4|383.3|387.2|383.1|11
1632789440000|2021-09-28 00:37:20|387.25|383.15|387.1|383|387.25|383.15|386.94|382.84|12
1632789450000|2021-09-28 00:37:30|387.05|382.95|387.25|383.15|387.25|383.15|387|382.9|14
1632789460000|2021-09-28 00:37:40|387.24|383.14|386.91|382.81|387.24|383.14|386.9|382.8|19
1632789470000|2021-09-28 00:37:50|386.9|382.8|387.03|382.93|387.06|382.96|386.9|382.8|11
1632789480000|2021-09-28 00:38:00|386.94|382.84|386.87|382.77|386.96|382.86|386.85|382.75|15
1632789490000|2021-09-28 00:38:10|386.92|382.82|387.6|383.5|387.6|383.5|386.9|382.8|18
1632789500000|2021-09-28 00:38:20|387.61|383.51|387.32|383.22|387.62|383.52|387.32|383.22|8
1632789510000|2021-09-28 00:38:30|387.31|383.21|387.05|382.95|387.34|383.24|386.95|382.85|22
1632789520000|2021-09-28 00:38:40|387.04|382.94|387.13|383.03|387.15|383.05|387.01|382.91|10
1632789530000|2021-09-28 00:38:50|387.14|383.04|387.03|382.93|387.14|383.04|387.01|382.91|11
1632789540000|2021-09-28 00:39:00|387.06|382.96|387.31|383.21|387.33|383.23|386.93|382.83|19
1632789550000|2021-09-28 00:39:10|387.27|383.17|387.23|383.13|387.27|383.17|387.2|383.1|12
1632789560000|2021-09-28 00:39:20|387.24|383.14|387.29|383.19|387.29|383.19|387.24|383.14|5
1632789570000|2021-09-28 00:39:30|387.25|383.15|387.52|383.42|387.6|383.5|387.25|383.15|20
1632789580000|2021-09-28 00:39:40|387.51|383.41|387.64|383.54|387.64|383.54|387.51|383.41|20
1632789590000|2021-09-28 00:39:50|387.61|383.51|387.8|383.7|387.92|383.82|387.57|383.47|18
1632789600000|2021-09-28 00:40:00|387.9|383.8|387.86|383.76|387.92|383.82|387.83|383.73|23
1632789610000|2021-09-28 00:40:10|387.88|383.78|387.75|383.65|387.88|383.78|387.75|383.65|13
1632789620000|2021-09-28 00:40:20|387.74|383.64|387.35|383.25|387.74|383.64|387.3|383.2|14
1632789630000|2021-09-28 00:40:30|387.34|383.24|387.43|383.33|387.43|383.33|387.32|383.22|8
1632789640000|2021-09-28 00:40:40|387.51|383.41|387.56|383.46|387.63|383.53|387.44|383.34|15
1632789650000|2021-09-28 00:40:50|387.57|383.47|387.7|383.6|387.76|383.66|387.57|383.47|18
1632789660000|2021-09-28 00:41:00|387.66|383.56|387.4|383.3|387.66|383.56|387.39|383.29|17
1632789670000|2021-09-28 00:41:10|387.44|383.34|387.14|383.04|387.44|383.34|387.13|383.03|15
1632789680000|2021-09-28 00:41:20|387.13|383.03|387.33|383.23|387.33|383.23|387.13|383.03|13
1632789690000|2021-09-28 00:41:30|387.32|383.22|387.82|383.72|387.9|383.8|387.32|383.22|17
1632789700000|2021-09-28 00:41:40|387.83|383.73|387.93|383.83|387.93|383.83|387.83|383.73|19
1632789710000|2021-09-28 00:41:50|387.98|383.88|388.05|383.95|388.14|384.04|387.95|383.85|14
1632789720000|2021-09-28 00:42:00|388.06|383.96|387.94|383.84|388.06|383.96|387.92|383.82|16
1632789730000|2021-09-28 00:42:10|387.93|383.83|387.98|383.88|388.05|383.95|387.92|383.82|11
1632789740000|2021-09-28 00:42:20|387.97|383.87|387.97|383.87|388.01|383.91|387.95|383.85|8
1632789750000|2021-09-28 00:42:30|387.96|383.86|387.9|383.8|388.04|383.94|387.9|383.8|8
1632789760000|2021-09-28 00:42:40|387.84|383.74|387.75|383.65|387.84|383.74|387.69|383.59|12
1632789770000|2021-09-28 00:42:50|387.76|383.66|387.52|383.42|387.76|383.66|387.51|383.41|8
1632789780000|2021-09-28 00:43:00|387.51|383.41|387.33|383.23|387.53|383.43|387.29|383.19|10
1632789790000|2021-09-28 00:43:10|387.3|383.2|387.33|383.23|387.4|383.3|387.22|383.12|14
1632789800000|2021-09-28 00:43:20|387.32|383.22|387.56|383.46|387.56|383.46|387.31|383.21|11
1632789810000|2021-09-28 00:43:30|387.52|383.42|387.78|383.68|387.82|383.72|387.52|383.42|11
1632789820000|2021-09-28 00:43:40|387.76|383.66|387.77|383.67|387.83|383.73|387.75|383.65|17
1632789830000|2021-09-28 00:43:50|387.85|383.75|387.9|383.8|387.93|383.83|387.76|383.66|13
1632789840000|2021-09-28 00:44:00|387.89|383.79|387.86|383.76|387.89|383.79|387.82|383.72|13
1632789850000|2021-09-28 00:44:10|387.87|383.77|387.92|383.82|387.92|383.82|387.81|383.71|8
1632789860000|2021-09-28 00:44:20|387.95|383.85|387.91|383.81|387.95|383.85|387.91|383.81|2
1632789870000|2021-09-28 00:44:30|387.94|383.84|387.96|383.86|387.98|383.88|387.83|383.73|17
1632789890000|2021-09-28 00:44:50|387.95|383.85|388.06|383.96|388.06|383.96|387.95|383.85|2
1632789900000|2021-09-28 00:45:00|387.95|383.85|388.2|384.1|388.22|384.12|387.93|383.83|17
1632789910000|2021-09-28 00:45:10|388.34|384.24|388.07|383.97|388.35|384.25|388.03|383.93|18
1632789920000|2021-09-28 00:45:20|388.06|383.96|388.02|383.92|388.09|383.99|388.01|383.91|9
1632789930000|2021-09-28 00:45:30|388|383.9|388.12|384.02|388.12|384.02|388|383.9|12
1632789940000|2021-09-28 00:45:40|388.11|384.01|387.65|383.55|388.11|384.01|387.59|383.49|18
1632789950000|2021-09-28 00:45:50|387.64|383.54|387.61|383.51|387.71|383.61|387.55|383.45|17
1632789960000|2021-09-28 00:46:00|387.6|383.5|387.53|383.43|387.64|383.54|387.53|383.43|14
1632789970000|2021-09-28 00:46:10|387.55|383.45|387.24|383.14|387.55|383.45|387.24|383.14|18
1632789980000|2021-09-28 00:46:20|387.22|383.12|387.25|383.15|387.28|383.18|387.14|383.04|17
1632789990000|2021-09-28 00:46:30|387.14|383.04|387.34|383.24|387.34|383.24|387.14|383.04|17
1632790000000|2021-09-28 00:46:40|387.33|383.23|387.33|383.23|387.33|383.23|387.32|383.22|3
1632790010000|2021-09-28 00:46:50|387.28|383.18|387.4|383.3|387.42|383.32|387.26|383.16|15
1632790020000|2021-09-28 00:47:00|387.46|383.36|387.5|383.4|387.59|383.49|387.46|383.36|20
1632790030000|2021-09-28 00:47:10|387.47|383.37|387.48|383.38|387.51|383.41|387.47|383.37|6
1632790040000|2021-09-28 00:47:20|387.49|383.39|387.35|383.25|387.54|383.44|387.34|383.24|15
1632790050000|2021-09-28 00:47:30|387.32|383.22|387.11|383.01|387.32|383.22|387.05|382.95|10
1632790060000|2021-09-28 00:47:40|387.09|382.99|386.98|382.88|387.09|382.99|386.94|382.84|17
1632790070000|2021-09-28 00:47:50|386.95|382.85|387.14|383.04|387.19|383.09|386.95|382.85|17
1632790080000|2021-09-28 00:48:00|387.15|383.05|386.85|382.75|387.15|383.05|386.85|382.75|14
1632790090000|2021-09-28 00:48:10|386.84|382.74|386.9|382.8|386.95|382.85|386.82|382.72|21
1632790100000|2021-09-28 00:48:20|386.92|382.82|387.02|382.92|387.03|382.93|386.92|382.82|10
1632790110000|2021-09-28 00:48:30|387|382.9|387.16|383.06|387.26|383.16|387|382.9|17
1632790120000|2021-09-28 00:48:40|387.14|383.04|386.91|382.81|387.25|383.15|386.85|382.75|18
1632790130000|2021-09-28 00:48:50|386.83|382.73|386.8|382.7|386.93|382.83|386.8|382.7|11
1632790140000|2021-09-28 00:49:00|386.76|382.66|386.45|382.35|386.76|382.66|386.42|382.32|17
1632790150000|2021-09-28 00:49:10|386.44|382.34|386.61|382.51|386.61|382.51|386.43|382.33|15
1632790160000|2021-09-28 00:49:20|386.55|382.45|386.65|382.55|386.69|382.59|386.55|382.45|18
1632790170000|2021-09-28 00:49:30|386.7|382.6|386.72|382.62|386.77|382.67|386.65|382.55|11
1632790180000|2021-09-28 00:49:40|386.7|382.6|386.47|382.37|386.7|382.6|386.39|382.29|16
1632790190000|2021-09-28 00:49:50|386.45|382.35|386.44|382.34|386.48|382.38|386.44|382.34|4
1632790200000|2021-09-28 00:50:00|386.45|382.35|386.45|382.35|386.49|382.39|386.41|382.31|18
1632790210000|2021-09-28 00:50:10|386.46|382.36|386.41|382.31|386.68|382.58|386.41|382.31|17
1632790220000|2021-09-28 00:50:20|386.42|382.32|386.22|382.12|386.43|382.33|386.12|382.02|23
1632790230000|2021-09-28 00:50:30|386.25|382.15|386.22|382.12|386.28|382.18|386.17|382.07|18
1632790240000|2021-09-28 00:50:40|386.21|382.11|385.96|381.86|386.22|382.12|385.96|381.86|15
1632790250000|2021-09-28 00:50:50|385.97|381.87|386|381.9|386.07|381.97|385.9|381.8|26
1632790260000|2021-09-28 00:51:00|385.98|381.88|385.91|381.81|385.98|381.88|385.88|381.78|10
1632790270000|2021-09-28 00:51:10|385.96|381.86|385.95|381.85|385.96|381.86|385.87|381.77|11
1632790280000|2021-09-28 00:51:20|385.94|381.84|385.55|381.45|385.94|381.84|385.53|381.43|18
1632790290000|2021-09-28 00:51:30|385.54|381.44|385.62|381.52|385.62|381.52|385.4|381.3|23
1632790300000|2021-09-28 00:51:40|385.58|381.48|385.45|381.35|385.65|381.55|385.45|381.35|19
1632790310000|2021-09-28 00:51:50|385.42|381.32|385.62|381.52|385.64|381.54|385.4|381.3|17
1632790320000|2021-09-28 00:52:00|385.63|381.53|385.94|381.84|385.95|381.85|385.63|381.53|13
1632790330000|2021-09-28 00:52:10|385.96|381.86|386.02|381.92|386.03|381.93|385.85|381.75|22
1632790340000|2021-09-28 00:52:20|386.03|381.93|386.05|381.95|386.06|381.96|386.02|381.92|16
1632790350000|2021-09-28 00:52:30|386.04|381.94|385.85|381.75|386.04|381.94|385.75|381.65|16
1632790360000|2021-09-28 00:52:40|385.83|381.73|385.8|381.7|385.85|381.75|385.78|381.68|8
1632790370000|2021-09-28 00:52:50|385.76|381.66|385.75|381.65|385.82|381.72|385.75|381.65|4
1632790380000|2021-09-28 00:53:00|385.73|381.63|385.65|381.55|385.85|381.75|385.65|381.55|8
1632790390000|2021-09-28 00:53:10|385.6|381.5|385.25|381.15|385.6|381.5|385.19|381.09|22
1632790400000|2021-09-28 00:53:20|385.26|381.16|385.3|381.2|385.5|381.4|385.26|381.16|19
1632790410000|2021-09-28 00:53:30|385.4|381.3|385.35|381.25|385.41|381.31|385.35|381.25|10
1632790420000|2021-09-28 00:53:40|385.36|381.26|385.4|381.3|385.41|381.31|385.36|381.26|8
1632790430000|2021-09-28 00:53:50|385.45|381.35|385.1|381|385.47|381.37|385.1|381|15
1632790440000|2021-09-28 00:54:00|385.15|381.05|385.32|381.22|385.32|381.22|385.08|380.98|22
1632790450000|2021-09-28 00:54:10|385.33|381.23|385.66|381.56|385.69|381.59|385.33|381.23|22
1632790460000|2021-09-28 00:54:20|385.71|381.61|385.81|381.71|385.92|381.82|385.71|381.61|16
1632790470000|2021-09-28 00:54:30|385.84|381.74|385.82|381.72|385.86|381.76|385.78|381.68|15
1632790480000|2021-09-28 00:54:40|385.81|381.71|385.97|381.87|385.98|381.88|385.81|381.71|19
1632790490000|2021-09-28 00:54:50|385.98|381.88|385.9|381.8|386|381.9|385.9|381.8|16
1632790500000|2021-09-28 00:55:00|385.92|381.82|385.8|381.7|386.01|381.91|385.75|381.65|10
1632790510000|2021-09-28 00:55:10|385.75|381.65|385.65|381.55|385.75|381.65|385.6|381.5|8
1632790520000|2021-09-28 00:55:20|385.61|381.51|385.65|381.55|385.65|381.55|385.6|381.5|7
1632790530000|2021-09-28 00:55:30|385.64|381.54|385.34|381.24|385.64|381.54|385.33|381.23|20
1632790540000|2021-09-28 00:55:40|385.36|381.26|385.4|381.3|385.47|381.37|385.3|381.2|22
1632790550000|2021-09-28 00:55:50|385.39|381.29|385.58|381.48|385.58|381.48|385.31|381.21|16
1632790560000|2021-09-28 00:56:00|385.56|381.46|385.7|381.6|385.76|381.66|385.5|381.4|26
1632790570000|2021-09-28 00:56:10|385.79|381.69|385.57|381.47|385.8|381.7|385.55|381.45|14
1632790580000|2021-09-28 00:56:20|385.55|381.45|385.52|381.42|385.6|381.5|385.43|381.33|11
1632790590000|2021-09-28 00:56:30|385.53|381.43|385.46|381.36|385.53|381.43|385.46|381.36|6
1632790600000|2021-09-28 00:56:40|385.48|381.38|385.61|381.51|385.61|381.51|385.45|381.35|13
1632790610000|2021-09-28 00:56:50|385.62|381.52|385.83|381.73|385.85|381.75|385.53|381.43|19
1632790620000|2021-09-28 00:57:00|385.85|381.75|385.93|381.83|386.01|381.91|385.85|381.75|18
1632790630000|2021-09-28 00:57:10|385.94|381.84|385.83|381.73|386.05|381.95|385.83|381.73|12
1632790640000|2021-09-28 00:57:20|385.82|381.72|385.79|381.69|385.86|381.76|385.7|381.6|15
1632790650000|2021-09-28 00:57:30|385.8|381.7|385.86|381.76|385.86|381.76|385.7|381.6|12
1632790660000|2021-09-28 00:57:40|385.83|381.73|385.66|381.56|385.84|381.74|385.65|381.55|13
1632790670000|2021-09-28 00:57:50|385.58|381.48|385.85|381.75|385.85|381.75|385.57|381.47|10
1632790680000|2021-09-28 00:58:00|385.83|381.73|385.84|381.74|385.85|381.75|385.77|381.67|8
1632790690000|2021-09-28 00:58:10|385.83|381.73|385.86|381.76|385.86|381.76|385.73|381.63|9
1632790700000|2021-09-28 00:58:20|385.83|381.73|385.86|381.76|385.94|381.84|385.8|381.7|10
1632790710000|2021-09-28 00:58:30|385.89|381.79|385.91|381.81|385.96|381.86|385.89|381.79|7
1632790720000|2021-09-28 00:58:40|385.9|381.8|385.82|381.72|385.9|381.8|385.82|381.72|4
1632790730000|2021-09-28 00:58:50|385.8|381.7|385.31|381.21|385.8|381.7|385.2|381.1|26
1632790740000|2021-09-28 00:59:00|385.3|381.2|385.35|381.25|385.35|381.25|385.22|381.12|15
1632790750000|2021-09-28 00:59:10|385.28|381.18|385.35|381.25|385.4|381.3|385.25|381.15|19
1632790760000|2021-09-28 00:59:20|385.38|381.28|385.5|381.4|385.53|381.43|385.38|381.28|15
1632790770000|2021-09-28 00:59:30|385.52|381.42|385.95|381.85|385.95|381.85|385.5|381.4|23
1632790780000|2021-09-28 00:59:40|385.94|381.84|386.14|382.04|386.22|382.12|385.94|381.84|17
1632790790000|2021-09-28 00:59:50|386.13|382.03|386.21|382.11|386.23|382.13|386.13|382.03|12
1632790800000|2021-09-28 01:00:00|386.2|382.1|386.22|382.12|386.31|382.21|386.15|382.05|17
1632790810000|2021-09-28 01:00:10|386.25|382.15|386.05|381.95|386.26|382.16|386.05|381.95|11
1632790820000|2021-09-28 01:00:20|386|381.9|385.62|381.52|386.03|381.93|385.55|381.45|24
1632790830000|2021-09-28 01:00:30|385.59|381.49|385.16|381.06|385.63|381.53|385.09|380.99|21
1632790840000|2021-09-28 01:00:40|385.11|381.01|385.1|381|385.15|381.05|385.05|380.95|15
1632790850000|2021-09-28 01:00:50|385.05|380.95|385.31|381.21|385.31|381.21|385.05|380.95|14
1632790860000|2021-09-28 01:01:00|385.34|381.24|385.1|381|385.37|381.27|385.08|380.98|21
1632790870000|2021-09-28 01:01:10|385.04|380.94|385.07|380.97|385.23|381.13|384.99|380.89|10
1632790880000|2021-09-28 01:01:20|385.09|380.99|384.94|380.84|385.1|381|384.89|380.79|16
1632790890000|2021-09-28 01:01:30|384.89|380.79|384.82|380.72|384.96|380.86|384.78|380.68|13
1632790900000|2021-09-28 01:01:40|384.86|380.76|385.06|380.96|385.08|380.98|384.84|380.74|17
1632790910000|2021-09-28 01:01:50|385.15|381.05|385.04|380.94|385.15|381.05|384.85|380.75|22
1632790920000|2021-09-28 01:02:00|385.02|380.92|384.98|380.88|385.15|381.05|384.93|380.83|17
1632790930000|2021-09-28 01:02:10|384.97|380.87|384.6|380.5|385|380.9|384.5|380.4|17
1632790940000|2021-09-28 01:02:20|384.61|380.51|384.51|380.41|384.61|380.51|384.4|380.3|20
1632790950000|2021-09-28 01:02:30|384.47|380.37|384.46|380.36|384.51|380.41|384.29|380.19|12
1632790960000|2021-09-28 01:02:40|384.57|380.47|384.22|380.12|384.57|380.47|384.22|380.12|7
1632790970000|2021-09-28 01:02:50|384.15|380.05|383.81|379.71|384.18|380.08|383.8|379.7|14
1632790980000|2021-09-28 01:03:00|383.73|379.63|383.65|379.55|383.8|379.7|383.51|379.41|18
1632790990000|2021-09-28 01:03:10|383.63|379.53|384.05|379.95|384.11|380.01|383.63|379.53|25
1632791000000|2021-09-28 01:03:20|384.02|379.92|384.32|380.22|384.4|380.3|384|379.9|20
1632791010000|2021-09-28 01:03:30|384.36|380.26|384.06|379.96|384.36|380.26|384.05|379.95|22
1632791020000|2021-09-28 01:03:40|384|379.9|383.51|379.41|384.05|379.95|383.5|379.4|30
1632791030000|2021-09-28 01:03:50|383.48|379.38|383.65|379.55|383.65|379.55|383.48|379.38|14
1632791040000|2021-09-28 01:04:00|383.59|379.49|383.75|379.65|383.85|379.75|383.59|379.49|19
1632791050000|2021-09-28 01:04:10|383.7|379.6|383.65|379.55|383.75|379.65|383.63|379.53|15
1632791060000|2021-09-28 01:04:20|383.69|379.59|383.7|379.6|383.75|379.65|383.6|379.5|15
1632791070000|2021-09-28 01:04:30|383.71|379.61|383.5|379.4|383.83|379.73|383.48|379.38|17
1632791080000|2021-09-28 01:04:40|383.4|379.3|383.48|379.38|383.69|379.59|383.36|379.26|25
1632791090000|2021-09-28 01:04:50|383.51|379.41|383.35|379.25|383.51|379.41|383.3|379.2|13
1632791100000|2021-09-28 01:05:00|383.3|379.2|383.3|379.2|383.38|379.28|383.22|379.12|20
1632791110000|2021-09-28 01:05:10|383.25|379.15|382.7|378.6|383.3|379.2|382.7|378.6|19
1632791120000|2021-09-28 01:05:20|382.6|378.5|383.35|379.25|383.35|379.25|382.4|378.3|28
1632791130000|2021-09-28 01:05:30|383.47|379.37|383.44|379.34|383.47|379.37|383.27|379.17|24
1632791140000|2021-09-28 01:05:40|383.42|379.32|383.6|379.5|383.67|379.57|383.32|379.22|21
1632791150000|2021-09-28 01:05:50|383.61|379.51|383.56|379.46|383.72|379.62|383.55|379.45|22
1632791160000|2021-09-28 01:06:00|383.53|379.43|383.25|379.15|383.53|379.43|383.19|379.09|17
1632791170000|2021-09-28 01:06:10|383.29|379.19|383.44|379.34|383.44|379.34|383.22|379.12|31
1632791180000|2021-09-28 01:06:20|383.45|379.35|383.55|379.45|383.63|379.53|383.45|379.35|23
1632791190000|2021-09-28 01:06:30|383.56|379.46|383.2|379.1|383.56|379.46|383.15|379.05|13
1632791200000|2021-09-28 01:06:40|383.15|379.05|383.36|379.26|383.36|379.26|383.1|379|14
1632791210000|2021-09-28 01:06:50|383.37|379.27|383.56|379.46|383.56|379.46|383.37|379.27|17
1632791220000|2021-09-28 01:07:00|383.57|379.47|383.91|379.81|383.91|379.81|383.53|379.43|17
1632791230000|2021-09-28 01:07:10|383.92|379.82|383.77|379.67|384.02|379.92|383.77|379.67|16
1632791240000|2021-09-28 01:07:20|383.73|379.63|383.85|379.75|383.86|379.76|383.73|379.63|11
1632791250000|2021-09-28 01:07:30|383.86|379.76|383.92|379.82|383.95|379.85|383.86|379.76|10
1632791260000|2021-09-28 01:07:40|383.91|379.81|383.7|379.6|383.91|379.81|383.65|379.55|6
1632791270000|2021-09-28 01:07:50|383.66|379.56|383.85|379.75|383.85|379.75|383.65|379.55|15
1632791280000|2021-09-28 01:08:00|383.84|379.74|383.56|379.46|383.87|379.77|383.56|379.46|15
1632791290000|2021-09-28 01:08:10|383.52|379.42|383.51|379.41|383.56|379.46|383.41|379.31|19
1632791300000|2021-09-28 01:08:20|383.46|379.36|383.56|379.46|383.56|379.46|383.43|379.33|9
1632791310000|2021-09-28 01:08:30|383.55|379.45|383.43|379.33|383.56|379.46|383.43|379.33|15
1632791320000|2021-09-28 01:08:40|383.45|379.35|383.16|379.06|383.45|379.35|383.16|379.06|15
1632791330000|2021-09-28 01:08:50|383.15|379.05|382.9|378.8|383.18|379.08|382.77|378.67|18
1632791340000|2021-09-28 01:09:00|382.88|378.78|382.93|378.83|382.95|378.85|382.83|378.73|13
1632791350000|2021-09-28 01:09:10|382.96|378.86|382.81|378.71|382.97|378.87|382.75|378.65|20
1632791360000|2021-09-28 01:09:20|382.8|378.7|382.81|378.71|382.81|378.71|382.8|378.7|4
1632791370000|2021-09-28 01:09:30|382.74|378.64|383.06|378.96|383.16|379.06|382.7|378.6|26
1632791380000|2021-09-28 01:09:40|383.07|378.97|382.96|378.86|383.15|379.05|382.96|378.86|16
1632791390000|2021-09-28 01:09:50|382.92|378.82|382.78|378.68|382.96|378.86|382.6|378.5|20
1632791400000|2021-09-28 01:10:00|382.71|378.61|382.96|378.86|382.96|378.86|382.56|378.46|16
1632791410000|2021-09-28 01:10:10|382.97|378.87|383.36|379.26|383.36|379.26|382.97|378.87|16
1632791420000|2021-09-28 01:10:20|383.35|379.25|383.4|379.3|383.4|379.3|383.34|379.24|6
1632791430000|2021-09-28 01:10:30|383.35|379.25|383.35|379.25|383.45|379.35|383.25|379.15|15
1632791440000|2021-09-28 01:10:40|383.36|379.26|383.3|379.2|383.41|379.31|383.24|379.14|17
1632791450000|2021-09-28 01:10:50|383.28|379.18|382.95|378.85|383.31|379.21|382.85|378.75|22
1632791460000|2021-09-28 01:11:00|382.91|378.81|382.76|378.66|382.98|378.88|382.6|378.5|21
1632791470000|2021-09-28 01:11:10|382.85|378.75|382.99|378.89|382.99|378.89|382.77|378.67|26
1632791480000|2021-09-28 01:11:20|382.98|378.88|382.82|378.72|382.98|378.88|382.74|378.64|24
1632791490000|2021-09-28 01:11:30|382.83|378.73|383.02|378.92|383.02|378.92|382.74|378.64|17
1632791500000|2021-09-28 01:11:40|383.01|378.91|382.92|378.82|383.09|378.99|382.9|378.8|19
1632791510000|2021-09-28 01:11:50|382.91|378.81|383|378.9|383.01|378.91|382.8|378.7|20
1632791520000|2021-09-28 01:12:00|383.02|378.92|382.84|378.74|383.02|378.92|382.78|378.68|22
1632791530000|2021-09-28 01:12:10|382.91|378.81|383.09|378.99|383.12|379.02|382.75|378.65|21
1632791540000|2021-09-28 01:12:20|383.08|378.98|383.2|379.1|383.39|379.29|383.05|378.95|19
1632791550000|2021-09-28 01:12:30|383.21|379.11|383|378.9|383.21|379.11|383|378.9|24
1632791560000|2021-09-28 01:12:40|383.08|378.98|383.21|379.11|383.27|379.17|383|378.9|13
1632791570000|2021-09-28 01:12:50|383.22|379.12|383.24|379.14|383.25|379.15|383.17|379.07|14
1632791580000|2021-09-28 01:13:00|383.22|379.12|383.13|379.03|383.22|379.12|383.05|378.95|23
1632791590000|2021-09-28 01:13:10|383.12|379.02|383.11|379.01|383.17|379.07|383|378.9|21
1632791600000|2021-09-28 01:13:20|383.1|379|383.06|378.96|383.19|379.09|383.05|378.95|14
1632791610000|2021-09-28 01:13:30|383.1|379|383.2|379.1|383.2|379.1|383|378.9|20
1632791620000|2021-09-28 01:13:40|383.21|379.11|383.13|379.03|383.25|379.15|383.13|379.03|14
1632791630000|2021-09-28 01:13:50|383.15|379.05|383.1|379|383.2|379.1|383.1|379|10
1632791640000|2021-09-28 01:14:00|383.15|379.05|383.28|379.18|383.36|379.26|383.15|379.05|12
1632791650000|2021-09-28 01:14:10|383.29|379.19|383.17|379.07|383.35|379.25|383.13|379.03|9
1632791660000|2021-09-28 01:14:20|383.16|379.06|382.71|378.61|383.17|379.07|382.5|378.4|25
1632791670000|2021-09-28 01:14:30|382.72|378.62|382.69|378.59|382.72|378.62|382.4|378.3|22
1632791680000|2021-09-28 01:14:40|382.66|378.56|382.9|378.8|382.9|378.8|382.52|378.42|23
1632791690000|2021-09-28 01:14:50|382.93|378.83|382.65|378.55|382.96|378.86|382.64|378.54|16
1632791700000|2021-09-28 01:15:00|382.58|378.48|382.65|378.55|382.65|378.55|382.44|378.34|11
1632791710000|2021-09-28 01:15:10|382.7|378.6|382.64|378.54|382.74|378.64|382.63|378.53|11
1632791720000|2021-09-28 01:15:20|382.65|378.55|382.72|378.62|382.78|378.68|382.64|378.54|12
1632791730000|2021-09-28 01:15:30|382.73|378.63|383.1|379|383.1|379|382.73|378.63|15
1632791740000|2021-09-28 01:15:40|383.12|379.02|383.1|379|383.12|379.02|383.04|378.94|8
1632791750000|2021-09-28 01:15:50|383.17|379.07|383.11|379.01|383.19|379.09|383.07|378.97|6
1632791760000|2021-09-28 01:16:00|383.05|378.95|383.2|379.1|383.2|379.1|383.05|378.95|4
1632791770000|2021-09-28 01:16:10|383.04|378.94|383.33|379.23|383.35|379.25|383.04|378.94|19
1632791780000|2021-09-28 01:16:20|383.45|379.35|383.45|379.35|383.48|379.38|383.41|379.31|9
1632791790000|2021-09-28 01:16:30|383.39|379.29|383.44|379.34|383.48|379.38|383.32|379.22|14
1632791800000|2021-09-28 01:16:40|383.4|379.3|383.45|379.35|383.58|379.48|383.38|379.28|18
1632791810000|2021-09-28 01:16:50|383.42|379.32|383.57|379.47|383.57|379.47|383.42|379.32|18
1632791820000|2021-09-28 01:17:00|383.56|379.46|383.55|379.45|383.56|379.46|383.52|379.42|4
1632791830000|2021-09-28 01:17:10|383.54|379.44|383.62|379.52|383.62|379.52|383.53|379.43|12
1632791840000|2021-09-28 01:17:20|383.61|379.51|383.36|379.26|383.63|379.53|383.36|379.26|14
1632791850000|2021-09-28 01:17:30|383.39|379.29|383.37|379.27|383.39|379.29|383.24|379.14|5
1632791860000|2021-09-28 01:17:40|383.36|379.26|383.46|379.36|383.57|379.47|383.24|379.14|16
1632791870000|2021-09-28 01:17:50|383.49|379.39|383.54|379.44|383.55|379.45|383.49|379.39|11
1632791880000|2021-09-28 01:18:00|383.55|379.45|383.43|379.33|383.55|379.45|383.43|379.33|6
1632791890000|2021-09-28 01:18:10|383.44|379.34|383.45|379.35|383.47|379.37|383.42|379.32|15
1632791900000|2021-09-28 01:18:20|383.47|379.37|383.54|379.44|383.55|379.45|383.44|379.34|15
1632791910000|2021-09-28 01:18:30|383.63|379.53|383.62|379.52|383.63|379.53|383.52|379.42|12
1632791920000|2021-09-28 01:18:40|383.53|379.43|383.56|379.46|383.64|379.54|383.51|379.41|16
1632791930000|2021-09-28 01:18:50|383.58|379.48|384.02|379.92|384.02|379.92|383.58|379.48|11
1632791940000|2021-09-28 01:19:00|384|379.9|384.62|380.52|384.62|380.52|384|379.9|14
1632791950000|2021-09-28 01:19:10|384.63|380.53|384.71|380.61|384.79|380.69|384.63|380.53|17
1632791960000|2021-09-28 01:19:20|384.72|380.62|384.76|380.66|384.82|380.72|384.65|380.55|11
1632791970000|2021-09-28 01:19:30|384.75|380.65|384.75|380.65|384.75|380.65|384.66|380.56|3
1632791980000|2021-09-28 01:19:40|384.67|380.57|384.75|380.65|384.75|380.65|384.67|380.57|2
1632791990000|2021-09-28 01:19:50|384.76|380.66|384.67|380.57|384.76|380.66|384.51|380.41|10
1632792000000|2021-09-28 01:20:00|384.66|380.56|384.64|380.54|384.67|380.57|384.6|380.5|19
1632792010000|2021-09-28 01:20:10|384.61|380.51|384.22|380.12|384.66|380.56|384.2|380.1|16
1632792020000|2021-09-28 01:20:20|384.36|380.26|384.38|380.28|384.45|380.35|384.26|380.16|15
1632792030000|2021-09-28 01:20:30|384.37|380.27|384.3|380.2|384.45|380.35|384.24|380.14|21
1632792040000|2021-09-28 01:20:40|384.26|380.16|384.1|380|384.31|380.21|384.1|380|13
1632792060000|2021-09-28 01:21:00|384.06|379.96|383.96|379.86|384.12|380.02|383.9|379.8|8
1632792070000|2021-09-28 01:21:10|383.95|379.85|383.95|379.85|383.95|379.85|383.95|379.85|1
1632792080000|2021-09-28 01:21:20|383.98|379.88|384.05|379.95|384.05|379.95|383.98|379.88|7
1632792090000|2021-09-28 01:21:30|384.06|379.96|384.07|379.97|384.07|379.97|384.05|379.95|6
1632792100000|2021-09-28 01:21:40|384.06|379.96|383.57|379.47|384.06|379.96|383.55|379.45|20
1632792110000|2021-09-28 01:21:50|383.59|379.49|383.67|379.57|383.68|379.58|383.52|379.42|20
1632792120000|2021-09-28 01:22:00|383.72|379.62|383.65|379.55|383.72|379.62|383.44|379.34|18
1632792130000|2021-09-28 01:22:10|383.57|379.47|383.51|379.41|383.57|379.47|383.51|379.41|8
1632792140000|2021-09-28 01:22:20|383.54|379.44|383.52|379.42|383.54|379.44|383.49|379.39|9
1632792150000|2021-09-28 01:22:30|383.53|379.43|383.75|379.65|383.85|379.75|383.46|379.36|17
1632792160000|2021-09-28 01:22:40|383.72|379.62|383.35|379.25|383.72|379.62|383.27|379.17|17
1632792170000|2021-09-28 01:22:50|383.3|379.2|383.35|379.25|383.35|379.25|383.24|379.14|6
1632792180000|2021-09-28 01:23:00|383.4|379.3|383.4|379.3|383.4|379.3|383.18|379.08|7
1632792190000|2021-09-28 01:23:10|383.33|379.23|383.81|379.71|383.87|379.77|383.2|379.1|24
1632792200000|2021-09-28 01:23:20|383.82|379.72|383.88|379.78|383.95|379.85|383.78|379.68|14
1632792210000|2021-09-28 01:23:30|383.93|379.83|383.65|379.55|383.93|379.83|383.65|379.55|17
1632792220000|2021-09-28 01:23:40|383.6|379.5|383.69|379.59|383.7|379.6|383.6|379.5|13
1632792230000|2021-09-28 01:23:50|383.7|379.6|383.94|379.84|383.94|379.84|383.66|379.56|8
1632792240000|2021-09-28 01:24:00|383.96|379.86|383.95|379.85|383.98|379.88|383.83|379.73|14
1632792250000|2021-09-28 01:24:10|383.87|379.77|383.75|379.65|383.87|379.77|383.75|379.65|5
1632792260000|2021-09-28 01:24:20|383.78|379.68|383.78|379.68|383.84|379.74|383.75|379.65|8
1632792270000|2021-09-28 01:24:30|383.79|379.69|383.75|379.65|383.82|379.72|383.74|379.64|13
1632792280000|2021-09-28 01:24:40|383.72|379.62|383.71|379.61|383.79|379.69|383.66|379.56|11
1632792290000|2021-09-28 01:24:50|383.73|379.63|383.75|379.65|383.84|379.74|383.7|379.6|12
1632792300000|2021-09-28 01:25:00|383.76|379.66|383.8|379.7|383.85|379.75|383.74|379.64|14
1632792310000|2021-09-28 01:25:10|383.75|379.65|383.94|379.84|383.94|379.84|383.7|379.6|14
1632792320000|2021-09-28 01:25:20|383.92|379.82|383.91|379.81|383.92|379.82|383.9|379.8|7
1632792330000|2021-09-28 01:25:30|383.94|379.84|383.98|379.88|383.98|379.88|383.94|379.84|5
1632792340000|2021-09-28 01:25:40|383.93|379.83|384.14|380.04|384.25|380.15|383.88|379.78|13
1632792350000|2021-09-28 01:25:50|384.18|380.08|384.24|380.14|384.27|380.17|384.16|380.06|8
1632792360000|2021-09-28 01:26:00|384.23|380.13|384.25|380.15|384.29|380.19|384.2|380.1|13
1632792370000|2021-09-28 01:26:10|384.19|380.09|384.05|379.95|384.2|380.1|384.05|379.95|9
1632792380000|2021-09-28 01:26:20|384.01|379.91|384.04|379.94|384.06|379.96|384.01|379.91|3
1632792390000|2021-09-28 01:26:30|384.13|380.03|383.9|379.8|384.17|380.07|383.85|379.75|17
1632792400000|2021-09-28 01:26:40|383.98|379.88|383.8|379.7|383.98|379.88|383.8|379.7|9
1632792410000|2021-09-28 01:26:50|383.85|379.75|383.92|379.82|383.92|379.82|383.76|379.66|7
1632792420000|2021-09-28 01:27:00|383.89|379.79|384|379.9|384.11|380.01|383.89|379.79|9
1632792430000|2021-09-28 01:27:10|384.15|380.05|383.96|379.86|384.15|380.05|383.96|379.86|10
1632792440000|2021-09-28 01:27:20|383.99|379.89|383.85|379.75|384.03|379.93|383.84|379.74|15
1632792450000|2021-09-28 01:27:30|383.84|379.74|383.84|379.74|383.85|379.75|383.84|379.74|9
1632792460000|2021-09-28 01:27:40|383.81|379.71|383.68|379.58|383.81|379.71|383.68|379.58|9
1632792470000|2021-09-28 01:27:50|383.67|379.57|383.45|379.35|383.7|379.6|383.45|379.35|7
1632792480000|2021-09-28 01:28:00|383.35|379.25|383.35|379.25|383.35|379.25|383.35|379.25|1
1632792500000|2021-09-28 01:28:20|383.33|379.23|383.33|379.23|383.33|379.23|383.33|379.23|1
1632792510000|2021-09-28 01:28:30|383.3|379.2|382.93|378.83|383.3|379.2|382.9|378.8|10
1632792520000|2021-09-28 01:28:40|382.9|378.8|382.65|378.55|382.9|378.8|382.6|378.5|9
1632792530000|2021-09-28 01:28:50|382.55|378.45|382.6|378.5|382.6|378.5|382.5|378.4|3
1632792540000|2021-09-28 01:29:00|382.64|378.54|382.6|378.5|382.68|378.58|382.6|378.5|6
1632792550000|2021-09-28 01:29:10|382.63|378.53|382.63|378.53|382.63|378.53|382.63|378.53|1
1632792560000|2021-09-28 01:29:20|382.58|378.48|382.73|378.63|382.78|378.68|382.58|378.48|12
1632792570000|2021-09-28 01:29:30|382.71|378.61|382.65|378.55|382.78|378.68|382.65|378.55|8
1632792580000|2021-09-28 01:29:40|382.75|378.65|383.04|378.94|383.04|378.94|382.65|378.55|16
1632792590000|2021-09-28 01:29:50|382.99|378.89|383|378.9|383.03|378.93|382.99|378.89|9
1632792600000|2021-09-28 01:30:00|382.95|378.85|382.58|378.48|382.95|378.85|382.58|378.48|25
1632792610000|2021-09-28 01:30:10|382.56|378.46|382.35|378.25|382.56|378.46|382.3|378.2|14
1632792620000|2021-09-28 01:30:20|382.34|378.24|382.4|378.3|382.4|378.3|382.28|378.18|15
1632792630000|2021-09-28 01:30:30|382.37|378.27|382.3|378.2|382.43|378.33|382.18|378.08|16
1632792640000|2021-09-28 01:30:40|382.33|378.23|382.32|378.22|382.33|378.23|382.22|378.12|10
1632792650000|2021-09-28 01:30:50|382.4|378.3|381.7|377.6|382.4|378.3|381.7|377.6|16
1632792660000|2021-09-28 01:31:00|381.79|377.69|381.86|377.76|381.9|377.8|381.79|377.69|14
1632792670000|2021-09-28 01:31:10|381.92|377.82|382.3|378.2|382.32|378.22|381.92|377.82|25
1632792680000|2021-09-28 01:31:20|382.29|378.19|382.43|378.33|382.44|378.34|382.22|378.12|16
1632792690000|2021-09-28 01:31:30|382.34|378.24|382.43|378.33|382.44|378.34|382.34|378.24|8
1632792700000|2021-09-28 01:31:40|382.49|378.39|382.91|378.81|382.95|378.85|382.49|378.39|27
1632792710000|2021-09-28 01:31:50|382.89|378.79|383.46|379.36|383.53|379.43|382.88|378.78|24
1632792720000|2021-09-28 01:32:00|383.34|379.24|383.4|379.3|383.49|379.39|383.3|379.2|24
1632792730000|2021-09-28 01:32:10|383.41|379.31|383.52|379.42|383.63|379.53|383.37|379.27|20
1632792740000|2021-09-28 01:32:20|383.51|379.41|383.49|379.39|383.55|379.45|383.38|379.28|19
1632792750000|2021-09-28 01:32:30|383.53|379.43|383.45|379.35|383.6|379.5|383.45|379.35|14
1632792760000|2021-09-28 01:32:40|383.55|379.45|383.55|379.45|383.59|379.49|383.35|379.25|16
1632792770000|2021-09-28 01:32:50|383.6|379.5|383.76|379.66|383.79|379.69|383.5|379.4|18
1632792780000|2021-09-28 01:33:00|383.72|379.62|384.09|379.99|384.09|379.99|383.6|379.5|22
1632792790000|2021-09-28 01:33:10|384.04|379.94|384.05|379.95|384.05|379.95|383.91|379.81|15
1632792800000|2021-09-28 01:33:20|383.94|379.84|384.04|379.94|384.04|379.94|383.85|379.75|8
1632792810000|2021-09-28 01:33:30|384.06|379.96|384.08|379.98|384.09|379.99|383.95|379.85|13
1632792820000|2021-09-28 01:33:40|384.1|380|383.82|379.72|384.1|380|383.74|379.64|18
1632792830000|2021-09-28 01:33:50|383.81|379.71|383.8|379.7|383.84|379.74|383.77|379.67|12
1632792840000|2021-09-28 01:34:00|383.84|379.74|383.68|379.58|383.85|379.75|383.65|379.55|17
1632792850000|2021-09-28 01:34:10|383.69|379.59|383.72|379.62|383.83|379.73|383.66|379.56|17
1632792860000|2021-09-28 01:34:20|383.74|379.64|383.45|379.35|383.74|379.64|383.45|379.35|11
1632792870000|2021-09-28 01:34:30|383.48|379.38|383.45|379.35|383.48|379.38|383.45|379.35|3
1632792880000|2021-09-28 01:34:40|383.46|379.36|383.6|379.5|383.73|379.63|383.46|379.36|18
1632792890000|2021-09-28 01:34:50|383.63|379.53|383.87|379.77|383.87|379.77|383.63|379.53|16
1632792900000|2021-09-28 01:35:00|383.82|379.72|384.08|379.98|384.13|380.03|383.8|379.7|14
1632792910000|2021-09-28 01:35:10|384.09|379.99|384.14|380.04|384.28|380.18|384.09|379.99|9
1632792920000|2021-09-28 01:35:20|384.17|380.07|384.33|380.23|384.36|380.26|384.13|380.03|19
1632792930000|2021-09-28 01:35:30|384.42|380.32|384.49|380.39|384.55|380.45|384.42|380.32|7
1632792940000|2021-09-28 01:35:40|384.5|380.4|384.47|380.37|384.5|380.4|384.47|380.37|6
1632792950000|2021-09-28 01:35:50|384.45|380.35|384.4|380.3|384.5|380.4|384.31|380.21|12
1632792960000|2021-09-28 01:36:00|384.36|380.26|384.4|380.3|384.4|380.3|384.33|380.23|9
1632792970000|2021-09-28 01:36:10|384.38|380.28|384.52|380.42|384.52|380.42|384.38|380.28|9
1632792980000|2021-09-28 01:36:20|384.51|380.41|384.65|380.55|384.68|380.58|384.45|380.35|17
1632792990000|2021-09-28 01:36:30|384.66|380.56|384.91|380.81|384.92|380.82|384.63|380.53|15
1632793000000|2021-09-28 01:36:40|384.92|380.82|385.04|380.94|385.08|380.98|384.91|380.81|24
1632793010000|2021-09-28 01:36:50|385.05|380.95|384.96|380.86|385.16|381.06|384.95|380.85|25
1632793020000|2021-09-28 01:37:00|384.98|380.88|384.69|380.59|384.99|380.89|384.65|380.55|20
1632793030000|2021-09-28 01:37:10|384.63|380.53|384.9|380.8|384.9|380.8|384.63|380.53|9
1632793040000|2021-09-28 01:37:20|384.87|380.77|384.86|380.76|384.89|380.79|384.82|380.72|7
1632793050000|2021-09-28 01:37:30|384.84|380.74|384.84|380.74|384.89|380.79|384.81|380.71|10
1632793060000|2021-09-28 01:37:40|384.85|380.75|384.95|380.85|384.95|380.85|384.85|380.75|8
1632793070000|2021-09-28 01:37:50|384.9|380.8|384.92|380.82|384.97|380.87|384.9|380.8|8
1632793080000|2021-09-28 01:38:00|384.93|380.83|384.95|380.85|384.95|380.85|384.85|380.75|12
1632793090000|2021-09-28 01:38:10|384.93|380.83|384.98|380.88|384.98|380.88|384.88|380.78|13
1632793100000|2021-09-28 01:38:20|384.92|380.82|384.95|380.85|384.99|380.89|384.91|380.81|8
1632793110000|2021-09-28 01:38:30|385.03|380.93|385.17|381.07|385.17|381.07|385|380.9|7
1632793120000|2021-09-28 01:38:40|385.06|380.96|385.73|381.63|385.75|381.65|385.06|380.96|25
1632793130000|2021-09-28 01:38:50|385.75|381.65|385.76|381.66|385.76|381.66|385.64|381.54|12
1632793140000|2021-09-28 01:39:00|385.77|381.67|385.7|381.6|385.77|381.67|385.48|381.38|25
1632793150000|2021-09-28 01:39:10|385.71|381.61|385.59|381.49|385.78|381.68|385.55|381.45|17
1632793160000|2021-09-28 01:39:20|385.55|381.45|385.45|381.35|385.55|381.45|385.45|381.35|5
1632793170000|2021-09-28 01:39:30|385.47|381.37|385.5|381.4|385.58|381.48|385.47|381.37|12
1632793180000|2021-09-28 01:39:40|385.51|381.41|385.66|381.56|385.66|381.56|385.46|381.36|18
1632793190000|2021-09-28 01:39:50|385.72|381.62|385.75|381.65|385.87|381.77|385.65|381.55|18
1632793200000|2021-09-28 01:40:00|385.74|381.64|385.78|381.68|385.8|381.7|385.53|381.43|24
1632793210000|2021-09-28 01:40:10|385.75|381.65|385.35|381.25|385.75|381.65|385.35|381.25|12
1632793220000|2021-09-28 01:40:20|385.47|381.37|385.62|381.52|385.62|381.52|385.39|381.29|13
1632793230000|2021-09-28 01:40:30|385.63|381.53|385.67|381.57|385.67|381.57|385.49|381.39|19
1632793240000|2021-09-28 01:40:40|385.7|381.6|385.86|381.76|385.86|381.76|385.69|381.59|11
1632793250000|2021-09-28 01:40:50|385.87|381.77|386.24|382.14|386.24|382.14|385.8|381.7|16
1632793260000|2021-09-28 01:41:00|386.27|382.17|386|381.9|386.27|382.17|386|381.9|20
1632793270000|2021-09-28 01:41:10|386.05|381.95|386.23|382.13|386.23|382.13|386.05|381.95|11
1632793280000|2021-09-28 01:41:20|386.11|382.01|386.13|382.03|386.23|382.13|386.05|381.95|27
1632793290000|2021-09-28 01:41:30|386.12|382.02|386.15|382.05|386.26|382.16|386.1|382|15
1632793300000|2021-09-28 01:41:40|386.11|382.01|386.2|382.1|386.23|382.13|386.1|382|13
1632793310000|2021-09-28 01:41:50|386.22|382.12|386.41|382.31|386.41|382.31|386.2|382.1|14
1632793320000|2021-09-28 01:42:00|386.36|382.26|386.25|382.15|386.41|382.31|386.23|382.13|7
1632793330000|2021-09-28 01:42:10|386.27|382.17|386.33|382.23|386.34|382.24|386.25|382.15|5
1632793340000|2021-09-28 01:42:20|386.38|382.28|386.47|382.37|386.47|382.37|386.36|382.26|13
1632793350000|2021-09-28 01:42:30|386.44|382.34|386.54|382.44|386.56|382.46|386.44|382.34|12
1632793360000|2021-09-28 01:42:40|386.52|382.42|386.83|382.73|386.84|382.74|386.52|382.42|23
1632793370000|2021-09-28 01:42:50|386.82|382.72|386.91|382.81|386.94|382.84|386.81|382.71|17
1632793380000|2021-09-28 01:43:00|386.92|382.82|386.61|382.51|386.92|382.82|386.61|382.51|17
1632793390000|2021-09-28 01:43:10|386.59|382.49|386.84|382.74|386.84|382.74|386.59|382.49|23
1632793400000|2021-09-28 01:43:20|386.89|382.79|386.94|382.84|386.96|382.86|386.89|382.79|16
1632793410000|2021-09-28 01:43:30|387|382.9|387.23|383.13|387.23|383.13|387|382.9|11
1632793420000|2021-09-28 01:43:40|387.24|383.14|387.23|383.13|387.25|383.15|387.2|383.1|10
1632793430000|2021-09-28 01:43:50|387.24|383.14|387.27|383.17|387.27|383.17|387.22|383.12|12
1632793440000|2021-09-28 01:44:00|387.3|383.2|387.2|383.1|387.3|383.2|387.17|383.07|14
1632793450000|2021-09-28 01:44:10|387.24|383.14|387.12|383.02|387.24|383.14|386.91|382.81|20
1632793460000|2021-09-28 01:44:20|387.2|383.1|387.39|383.29|387.45|383.35|387.2|383.1|21
1632793470000|2021-09-28 01:44:30|387.34|383.24|387.39|383.29|387.41|383.31|387.34|383.24|9
1632793480000|2021-09-28 01:44:40|387.4|383.3|387.34|383.24|387.48|383.38|387.29|383.19|19
1632793490000|2021-09-28 01:44:50|387.35|383.25|387.32|383.22|387.35|383.25|387.3|383.2|7
1632793500000|2021-09-28 01:45:00|387.38|383.28|387.36|383.26|387.39|383.29|387.32|383.22|8
1632793510000|2021-09-28 01:45:10|387.34|383.24|387.03|382.93|387.35|383.25|387.03|382.93|12
1632793520000|2021-09-28 01:45:20|387.05|382.95|386.76|382.66|387.05|382.95|386.76|382.66|10
1632793530000|2021-09-28 01:45:30|386.74|382.64|386.65|382.55|386.76|382.66|386.6|382.5|16
1632793540000|2021-09-28 01:45:40|386.77|382.67|386.83|382.73|386.87|382.77|386.77|382.67|8
1632793550000|2021-09-28 01:45:50|386.82|382.72|386.85|382.75|386.92|382.82|386.82|382.72|13
1632793560000|2021-09-28 01:46:00|386.98|382.88|386.69|382.59|386.98|382.88|386.63|382.53|16
1632793570000|2021-09-28 01:46:10|386.7|382.6|386.44|382.34|386.71|382.61|386.44|382.34|20
1632793580000|2021-09-28 01:46:20|386.48|382.38|386.63|382.53|386.76|382.66|386.44|382.34|15
1632793590000|2021-09-28 01:46:30|386.66|382.56|386.68|382.58|386.73|382.63|386.6|382.5|8
1632793600000|2021-09-28 01:46:40|386.74|382.64|386.72|382.62|386.83|382.73|386.69|382.59|8
1632793610000|2021-09-28 01:46:50|386.84|382.74|386.53|382.43|386.85|382.75|386.53|382.43|14
1632793620000|2021-09-28 01:47:00|386.51|382.41|386.56|382.46|386.61|382.51|386.49|382.39|16
1632793630000|2021-09-28 01:47:10|386.52|382.42|386.55|382.45|386.61|382.51|386.5|382.4|7
1632793640000|2021-09-28 01:47:20|386.63|382.53|386.51|382.41|386.63|382.53|386.51|382.41|5
1632793650000|2021-09-28 01:47:30|386.47|382.37|386.39|382.29|386.49|382.39|386.39|382.29|7
1632793660000|2021-09-28 01:47:40|386.45|382.35|386.32|382.22|386.5|382.4|386.32|382.22|11
1632793670000|2021-09-28 01:47:50|386.28|382.18|386.22|382.12|386.28|382.18|386.18|382.08|17
1632793680000|2021-09-28 01:48:00|386.23|382.13|386.18|382.08|386.27|382.17|386.18|382.08|10
1632793690000|2021-09-28 01:48:10|386.17|382.07|386.42|382.32|386.46|382.36|386.15|382.05|14
1632793700000|2021-09-28 01:48:20|386.46|382.36|386.51|382.41|386.53|382.43|386.44|382.34|15
1632793710000|2021-09-28 01:48:30|386.52|382.42|386.53|382.43|386.57|382.47|386.52|382.42|3
1632793720000|2021-09-28 01:48:40|386.59|382.49|386.6|382.5|386.6|382.5|386.59|382.49|2
1632793730000|2021-09-28 01:48:50|386.61|382.51|387.01|382.91|387.01|382.91|386.55|382.45|13
1632793740000|2021-09-28 01:49:00|387.1|383|387.45|383.35|387.45|383.35|387.05|382.95|17
1632793750000|2021-09-28 01:49:10|387.4|383.3|387.35|383.25|387.42|383.32|387.14|383.04|23
1632793760000|2021-09-28 01:49:20|387.4|383.3|387.36|383.26|387.56|383.46|387.33|383.23|18
1632793770000|2021-09-28 01:49:30|387.43|383.33|387.34|383.24|387.53|383.43|387.34|383.24|17
1632793780000|2021-09-28 01:49:40|387.4|383.3|387.4|383.3|387.52|383.42|387.38|383.28|20
1632793790000|2021-09-28 01:49:50|387.45|383.35|387.48|383.38|387.5|383.4|387.34|383.24|11
1632793800000|2021-09-28 01:50:00|387.49|383.39|387.41|383.31|387.5|383.4|387.33|383.23|13
1632793810000|2021-09-28 01:50:10|387.4|383.3|387.04|382.94|387.42|383.32|387.04|382.94|15
1632793820000|2021-09-28 01:50:20|387.13|383.03|387.62|383.52|387.62|383.52|387.12|383.02|25
1632793830000|2021-09-28 01:50:30|387.63|383.53|387.69|383.59|387.85|383.75|387.55|383.45|24
1632793840000|2021-09-28 01:50:40|387.65|383.55|387.71|383.61|387.73|383.63|387.65|383.55|8
1632793850000|2021-09-28 01:50:50|387.73|383.63|387.68|383.58|387.74|383.64|387.68|383.58|11
1632793860000|2021-09-28 01:51:00|387.64|383.54|387.72|383.62|387.72|383.62|387.63|383.53|11
1632793870000|2021-09-28 01:51:10|387.69|383.59|387.69|383.59|387.7|383.6|387.67|383.57|5
1632793880000|2021-09-28 01:51:20|387.65|383.55|387.66|383.56|387.68|383.58|387.65|383.55|3
1632793890000|2021-09-28 01:51:30|387.68|383.58|387.65|383.55|387.68|383.58|387.64|383.54|4
1632793900000|2021-09-28 01:51:40|387.68|383.58|387.69|383.59|387.69|383.59|387.64|383.54|4
1632793910000|2021-09-28 01:51:50|387.77|383.67|387.94|383.84|387.94|383.84|387.74|383.64|14
1632793920000|2021-09-28 01:52:00|387.96|383.86|388.04|383.94|388.07|383.97|387.96|383.86|13
1632793930000|2021-09-28 01:52:10|388.07|383.97|388.23|384.13|388.24|384.14|388.05|383.95|18
1632793940000|2021-09-28 01:52:20|388.24|384.14|388.09|383.99|388.24|384.14|388.05|383.95|16
1632793950000|2021-09-28 01:52:30|388.11|384.01|388.08|383.98|388.11|384.01|388.04|383.94|11
1632793960000|2021-09-28 01:52:40|388.07|383.97|388.1|384|388.15|384.05|388.04|383.94|11
1632793970000|2021-09-28 01:52:50|388.11|384.01|387.86|383.76|388.12|384.02|387.82|383.72|15
1632793980000|2021-09-28 01:53:00|387.8|383.7|387.81|383.71|387.85|383.75|387.8|383.7|4
1632793990000|2021-09-28 01:53:10|387.82|383.72|387.82|383.72|387.86|383.76|387.77|383.67|15
1632794000000|2021-09-28 01:53:20|387.81|383.71|387.85|383.75|387.86|383.76|387.77|383.67|9
1632794010000|2021-09-28 01:53:30|387.78|383.68|387.81|383.71|387.84|383.74|387.78|383.68|7
1632794020000|2021-09-28 01:53:40|387.85|383.75|387.86|383.76|387.88|383.78|387.82|383.72|7
1632794030000|2021-09-28 01:53:50|387.92|383.82|387.78|383.68|387.92|383.82|387.76|383.66|10
1632794040000|2021-09-28 01:54:00|387.8|383.7|387.79|383.69|387.9|383.8|387.79|383.69|4
1632794050000|2021-09-28 01:54:10|387.8|383.7|387.89|383.79|387.89|383.79|387.78|383.68|10
1632794060000|2021-09-28 01:54:20|387.98|383.88|388.1|384|388.1|384|387.83|383.73|8
1632794070000|2021-09-28 01:54:30|387.92|383.82|388.05|383.95|388.05|383.95|387.85|383.75|9
1632794080000|2021-09-28 01:54:40|387.92|383.82|387.96|383.86|388|383.9|387.9|383.8|7
1632794090000|2021-09-28 01:54:50|387.99|383.89|388.24|384.14|388.24|384.14|387.99|383.89|16
1632794100000|2021-09-28 01:55:00|388.25|384.15|388.31|384.21|388.31|384.21|388.17|384.07|12
1632794110000|2021-09-28 01:55:10|388.28|384.18|388.2|384.1|388.3|384.2|388.2|384.1|9
1632794120000|2021-09-28 01:55:20|388.25|384.15|388.26|384.16|388.31|384.21|388.19|384.09|15
1632794130000|2021-09-28 01:55:30|388.27|384.17|388.1|384|388.27|384.17|388.1|384|12
1632794140000|2021-09-28 01:55:40|388.11|384.01|388.02|383.92|388.2|384.1|388.02|383.92|6
1632794150000|2021-09-28 01:55:50|388.03|383.93|388.05|383.95|388.05|383.95|387.89|383.79|9
1632794160000|2021-09-28 01:56:00|388.06|383.96|388.04|383.94|388.07|383.97|388.02|383.92|8
1632794170000|2021-09-28 01:56:10|388.08|383.98|388.04|383.94|388.08|383.98|387.92|383.82|5
1632794180000|2021-09-28 01:56:20|387.96|383.86|387.83|383.73|388.05|383.95|387.74|383.64|14
1632794190000|2021-09-28 01:56:30|387.78|383.68|387.77|383.67|387.78|383.68|387.75|383.65|4
1632794200000|2021-09-28 01:56:40|387.78|383.68|387.8|383.7|387.8|383.7|387.78|383.68|5
1632794210000|2021-09-28 01:56:50|387.78|383.68|387.94|383.84|387.94|383.84|387.72|383.62|10
1632794220000|2021-09-28 01:57:00|387.8|383.7|388.11|384.01|388.11|384.01|387.8|383.7|12
1632794230000|2021-09-28 01:57:10|388.07|383.97|388.08|383.98|388.15|384.05|388.03|383.93|15
1632794240000|2021-09-28 01:57:20|388.09|383.99|388.03|383.93|388.09|383.99|388.01|383.91|12
1632794250000|2021-09-28 01:57:30|388.04|383.94|388|383.9|388.05|383.95|387.99|383.89|6
1632794260000|2021-09-28 01:57:40|387.99|383.89|388.05|383.95|388.07|383.97|387.97|383.87|10
1632794270000|2021-09-28 01:57:50|388.16|384.06|388.16|384.06|388.26|384.16|388.12|384.02|7
1632794280000|2021-09-28 01:58:00|388.13|384.03|388|383.9|388.16|384.06|387.98|383.88|13
1632794290000|2021-09-28 01:58:10|387.97|383.87|387.97|383.87|388.02|383.92|387.89|383.79|9
1632794300000|2021-09-28 01:58:20|387.91|383.81|387.69|383.59|387.91|383.81|387.69|383.59|12
1632794310000|2021-09-28 01:58:30|387.68|383.58|387.74|383.64|387.79|383.69|387.66|383.56|8
1632794320000|2021-09-28 01:58:40|387.78|383.68|387.7|383.6|387.79|383.69|387.7|383.6|6
1632794330000|2021-09-28 01:58:50|387.75|383.65|387.78|383.68|387.78|383.68|387.73|383.63|7
1632794340000|2021-09-28 01:59:00|387.77|383.67|387.65|383.55|387.8|383.7|387.65|383.55|8
1632794350000|2021-09-28 01:59:10|387.7|383.6|387.63|383.53|387.71|383.61|387.63|383.53|4
1632794360000|2021-09-28 01:59:20|387.7|383.6|387.65|383.55|387.7|383.6|387.58|383.48|7
1632794370000|2021-09-28 01:59:30|387.66|383.56|387.68|383.58|387.68|383.58|387.59|383.49|14
1632794380000|2021-09-28 01:59:40|387.65|383.55|387.56|383.46|387.65|383.55|387.56|383.46|16
1632794390000|2021-09-28 01:59:50|387.57|383.47|387.55|383.45|387.61|383.51|387.55|383.45|12
1632794400000|2021-09-28 02:00:00|387.5|383.4|387.64|383.54|387.67|383.57|387.5|383.4|13
1632794410000|2021-09-28 02:00:10|387.66|383.56|387.85|383.75|387.89|383.79|387.6|383.5|21
1632794420000|2021-09-28 02:00:20|387.86|383.76|387.76|383.66|387.86|383.76|387.7|383.6|10
1632794430000|2021-09-28 02:00:30|387.73|383.63|387.84|383.74|387.85|383.75|387.71|383.61|9
1632794440000|2021-09-28 02:00:40|387.83|383.73|388.21|384.11|388.21|384.11|387.78|383.68|19
1632794450000|2021-09-28 02:00:50|388.22|384.12|388.2|384.1|388.23|384.13|388.18|384.08|10
1632794460000|2021-09-28 02:01:00|388.19|384.09|388.19|384.09|388.2|384.1|388.19|384.09|3
1632794470000|2021-09-28 02:01:10|388.15|384.05|388.2|384.1|388.2|384.1|388.15|384.05|3
1632794480000|2021-09-28 02:01:20|388.19|384.09|388.78|384.68|388.78|384.68|388.19|384.09|21
1632794490000|2021-09-28 02:01:30|388.8|384.7|388.74|384.64|388.8|384.7|388.72|384.62|10
1632794500000|2021-09-28 02:01:40|388.75|384.65|388.87|384.77|388.9|384.8|388.72|384.62|12
1632794510000|2021-09-28 02:01:50|388.84|384.74|388.95|384.85|388.95|384.85|388.76|384.66|11
1632794520000|2021-09-28 02:02:00|388.89|384.79|388.73|384.63|388.95|384.85|388.73|384.63|14
1632794530000|2021-09-28 02:02:10|388.78|384.68|388.66|384.56|388.8|384.7|388.61|384.51|16
1632794540000|2021-09-28 02:02:20|388.67|384.57|388.66|384.56|388.7|384.6|388.66|384.56|6
1632794550000|2021-09-28 02:02:30|388.67|384.57|388.41|384.31|388.67|384.57|388.41|384.31|14
1632794560000|2021-09-28 02:02:40|388.44|384.34|388.49|384.39|388.49|384.39|388.41|384.31|4
1632794570000|2021-09-28 02:02:50|388.37|384.27|388.46|384.36|388.54|384.44|388.36|384.26|12
1632794580000|2021-09-28 02:03:00|388.47|384.37|388.54|384.44|388.55|384.45|388.47|384.37|6
1632794590000|2021-09-28 02:03:10|388.55|384.45|388.65|384.55|388.67|384.57|388.52|384.42|14
1632794600000|2021-09-28 02:03:20|388.66|384.56|388.76|384.66|388.8|384.7|388.66|384.56|6
1632794610000|2021-09-28 02:03:30|388.77|384.67|388.76|384.66|388.8|384.7|388.76|384.66|4
1632794620000|2021-09-28 02:03:40|388.78|384.68|388.77|384.67|388.78|384.68|388.76|384.66|3
1632794630000|2021-09-28 02:03:50|388.83|384.73|388.84|384.74|388.84|384.74|388.78|384.68|3
1632794640000|2021-09-28 02:04:00|388.85|384.75|388.94|384.84|388.96|384.86|388.85|384.75|10
1632794650000|2021-09-28 02:04:10|388.95|384.85|388.94|384.84|388.95|384.85|388.9|384.8|8
1632794660000|2021-09-28 02:04:20|388.95|384.85|389.06|384.96|389.06|384.96|388.95|384.85|10
1632794680000|2021-09-28 02:04:40|389.13|385.03|389.11|385.01|389.13|385.03|389.08|384.98|5
1632794690000|2021-09-28 02:04:50|389.08|384.98|389.16|385.06|389.16|385.06|389.08|384.98|4
1632794700000|2021-09-28 02:05:00|389.09|384.99|388.62|384.52|389.17|385.07|388.62|384.52|18
1632794710000|2021-09-28 02:05:10|388.67|384.57|388.48|384.38|388.7|384.6|388.48|384.38|9
1632794720000|2021-09-28 02:05:20|388.47|384.37|388.53|384.43|388.54|384.44|388.41|384.31|12
1632794730000|2021-09-28 02:05:30|388.6|384.5|388.66|384.56|388.66|384.56|388.55|384.45|17
1632794740000|2021-09-28 02:05:40|388.63|384.53|388.66|384.56|388.69|384.59|388.63|384.53|5
1632794750000|2021-09-28 02:05:50|388.69|384.59|388.68|384.58|388.71|384.61|388.66|384.56|9
1632794760000|2021-09-28 02:06:00|388.67|384.57|388.49|384.39|388.8|384.7|388.49|384.39|10
1632794770000|2021-09-28 02:06:10|388.48|384.38|388.56|384.46|388.56|384.46|388.42|384.32|16
1632794780000|2021-09-28 02:06:20|388.53|384.43|388.66|384.56|388.66|384.56|388.52|384.42|11
1632794790000|2021-09-28 02:06:30|388.73|384.63|389.06|384.96|389.06|384.96|388.69|384.59|12
1632794800000|2021-09-28 02:06:40|389.09|384.99|389.17|385.07|389.17|385.07|389.05|384.95|19
1632794810000|2021-09-28 02:06:50|389.14|385.04|389.13|385.03|389.15|385.05|389.13|385.03|3
1632794820000|2021-09-28 02:07:00|389.14|385.04|389.15|385.05|389.21|385.11|389.05|384.95|10
1632794830000|2021-09-28 02:07:10|389.14|385.04|389.1|385|389.2|385.1|389.09|384.99|13
1632794850000|2021-09-28 02:07:30|388.95|384.85|389.1|385|389.1|385|388.95|384.85|6
1632794860000|2021-09-28 02:07:40|389.05|384.95|389.17|385.07|389.21|385.11|389.05|384.95|8
1632794870000|2021-09-28 02:07:50|389.21|385.11|389.23|385.13|389.28|385.18|389.14|385.04|10
1632794880000|2021-09-28 02:08:00|389.24|385.14|389.31|385.21|389.31|385.21|389.24|385.14|9
1632794890000|2021-09-28 02:08:10|389.29|385.19|389.33|385.23|389.35|385.25|389.29|385.19|4
1632794900000|2021-09-28 02:08:20|389.38|385.28|389.44|385.34|389.46|385.36|389.38|385.28|12
1632794910000|2021-09-28 02:08:30|389.42|385.32|389.35|385.25|389.42|385.32|389.3|385.2|9
1632794920000|2021-09-28 02:08:40|389.32|385.22|389.24|385.14|389.32|385.22|389.24|385.14|4
1632794930000|2021-09-28 02:08:50|389.25|385.15|389.32|385.22|389.33|385.23|389.25|385.15|8
1632794940000|2021-09-28 02:09:00|389.31|385.21|389.27|385.17|389.36|385.26|389.17|385.07|7
1632794950000|2021-09-28 02:09:10|389.18|385.08|389.3|385.2|389.3|385.2|389.18|385.08|4
1632794960000|2021-09-28 02:09:20|389.29|385.19|389.3|385.2|389.31|385.21|389.29|385.19|4
1632794970000|2021-09-28 02:09:30|389.41|385.31|389.45|385.35|389.45|385.35|389.4|385.3|8
1632794980000|2021-09-28 02:09:40|389.46|385.36|389.35|385.25|389.49|385.39|389.25|385.15|14
1632794990000|2021-09-28 02:09:50|389.29|385.19|389.06|384.96|389.35|385.25|389.03|384.93|26
1632795000000|2021-09-28 02:10:00|389.09|384.99|389.2|385.1|389.24|385.14|389.05|384.95|11
1632795010000|2021-09-28 02:10:10|389.21|385.11|389.4|385.3|389.43|385.33|389.21|385.11|21
1632795020000|2021-09-28 02:10:20|389.41|385.31|389.28|385.18|389.43|385.33|389.28|385.18|10
1632795030000|2021-09-28 02:10:30|389.35|385.25|389.27|385.17|389.35|385.25|389.27|385.17|6
1632795040000|2021-09-28 02:10:40|389.24|385.14|389.31|385.21|389.34|385.24|389.24|385.14|12
1632795050000|2021-09-28 02:10:50|389.27|385.17|389.24|385.14|389.34|385.24|389.2|385.1|16
1632795060000|2021-09-28 02:11:00|389.15|385.05|388.93|384.83|389.24|385.14|388.93|384.83|12
1632795070000|2021-09-28 02:11:10|388.9|384.8|388.9|384.8|388.98|384.88|388.88|384.78|21
1632795080000|2021-09-28 02:11:20|388.89|384.79|388.92|384.82|388.97|384.87|388.89|384.79|7
1632795090000|2021-09-28 02:11:30|388.95|384.85|388.97|384.87|389|384.9|388.86|384.76|21
1632795100000|2021-09-28 02:11:40|388.99|384.89|388.91|384.81|389|384.9|388.91|384.81|14
1632795110000|2021-09-28 02:11:50|388.93|384.83|389|384.9|389|384.9|388.91|384.81|20
1632795120000|2021-09-28 02:12:00|388.95|384.85|389.29|385.19|389.32|385.22|388.9|384.8|21
1632795130000|2021-09-28 02:12:10|389.33|385.23|389.43|385.33|389.44|385.34|389.27|385.17|9
1632795140000|2021-09-28 02:12:20|389.44|385.34|389.46|385.36|389.52|385.42|389.44|385.34|6
1632795150000|2021-09-28 02:12:30|389.49|385.39|389.38|385.28|389.49|385.39|389.3|385.2|12
1632795160000|2021-09-28 02:12:40|389.3|385.2|389.15|385.05|389.38|385.28|389.15|385.05|14
1632795170000|2021-09-28 02:12:50|389.14|385.04|389.13|385.03|389.14|385.04|389.1|385|4
1632795180000|2021-09-28 02:13:00|389.1|385|388.99|384.89|389.13|385.03|388.95|384.85|14
1632795190000|2021-09-28 02:13:10|389.06|384.96|389.11|385.01|389.16|385.06|389.06|384.96|12
1632795200000|2021-09-28 02:13:20|389.1|385|389.1|385|389.1|385|389.05|384.95|5
1632795210000|2021-09-28 02:13:30|389.05|384.95|389.11|385.01|389.18|385.08|389.01|384.91|12
1632795220000|2021-09-28 02:13:40|389.1|385|388.9|384.8|389.13|385.03|388.9|384.8|16
1632795230000|2021-09-28 02:13:50|388.95|384.85|388.93|384.83|388.95|384.85|388.79|384.69|12
1632795240000|2021-09-28 02:14:00|388.9|384.8|388.94|384.84|388.96|384.86|388.9|384.8|17
1632795250000|2021-09-28 02:14:10|388.95|384.85|388.97|384.87|389.01|384.91|388.95|384.85|5
1632795260000|2021-09-28 02:14:20|388.99|384.89|389.14|385.04|389.14|385.04|388.98|384.88|9
1632795270000|2021-09-28 02:14:30|389.03|384.93|389.14|385.04|389.14|385.04|389.03|384.93|4
1632795280000|2021-09-28 02:14:40|389.05|384.95|389.04|384.94|389.09|384.99|388.93|384.83|14
1632795290000|2021-09-28 02:14:50|389.02|384.92|389.05|384.95|389.15|385.05|389.02|384.92|8
1632795300000|2021-09-28 02:15:00|389|384.9|388.9|384.8|389|384.9|388.9|384.8|3
1632795310000|2021-09-28 02:15:10|388.88|384.78|388.98|384.88|388.98|384.88|388.82|384.72|16
1632795320000|2021-09-28 02:15:20|388.99|384.89|389.04|384.94|389.08|384.98|388.95|384.85|14
1632795330000|2021-09-28 02:15:30|389.11|385.01|389.09|384.99|389.17|385.07|389.09|384.99|9
1632795340000|2021-09-28 02:15:40|389.1|385|389.15|385.05|389.17|385.07|389.08|384.98|7
1632795350000|2021-09-28 02:15:50|389.18|385.08|389.18|385.08|389.18|385.08|389.18|385.08|1
1632795360000|2021-09-28 02:16:00|389.12|385.02|389.19|385.09|389.19|385.09|389.12|385.02|2
1632795370000|2021-09-28 02:16:10|389.14|385.04|389.14|385.04|389.15|385.05|389.03|384.93|8
1632795380000|2021-09-28 02:16:20|389.19|385.09|389.1|385|389.19|385.09|389.1|385|3
1632795390000|2021-09-28 02:16:30|389.11|385.01|389.18|385.08|389.23|385.13|389.11|385.01|5
1632795400000|2021-09-28 02:16:40|389.23|385.13|389.22|385.12|389.24|385.14|389.13|385.03|8
1632795410000|2021-09-28 02:16:50|389.21|385.11|389.2|385.1|389.22|385.12|389.16|385.06|10
1632795420000|2021-09-28 02:17:00|389.18|385.08|389|384.9|389.18|385.08|389|384.9|6
1632795430000|2021-09-28 02:17:10|389.05|384.95|389.01|384.91|389.05|384.95|388.94|384.84|10
1632795440000|2021-09-28 02:17:20|389.1|385|389.21|385.11|389.23|385.13|389.1|385|11
1632795450000|2021-09-28 02:17:30|389.22|385.12|389.2|385.1|389.22|385.12|389.2|385.1|6
1632795460000|2021-09-28 02:17:40|389.21|385.11|389.22|385.12|389.22|385.12|389.19|385.09|4
1632795470000|2021-09-28 02:17:50|389.21|385.11|389.23|385.13|389.23|385.13|389.21|385.11|3
1632795480000|2021-09-28 02:18:00|389.21|385.11|389.21|385.11|389.25|385.15|389.2|385.1|8
1632795490000|2021-09-28 02:18:10|389.18|385.08|389.11|385.01|389.21|385.11|389.11|385.01|4
1632795500000|2021-09-28 02:18:20|389.09|384.99|388.98|384.88|389.12|385.02|388.87|384.77|22
1632795510000|2021-09-28 02:18:30|388.96|384.86|388.93|384.83|389|384.9|388.93|384.83|7
1632795520000|2021-09-28 02:18:40|388.92|384.82|388.66|384.56|388.93|384.83|388.63|384.53|20
1632795530000|2021-09-28 02:18:50|388.65|384.55|388.43|384.33|388.66|384.56|388.4|384.3|22
1632795540000|2021-09-28 02:19:00|388.4|384.3|388.39|384.29|388.43|384.33|388.37|384.27|16
1632795550000|2021-09-28 02:19:10|388.42|384.32|388.55|384.45|388.55|384.45|388.42|384.32|11
1632795560000|2021-09-28 02:19:20|388.49|384.39|388.6|384.5|388.6|384.5|388.49|384.39|8
1632795570000|2021-09-28 02:19:30|388.61|384.51|388.74|384.64|388.78|384.68|388.61|384.51|12
1632795580000|2021-09-28 02:19:40|388.73|384.63|388.6|384.5|388.74|384.64|388.6|384.5|9
1632795600000|2021-09-28 02:20:00|388.61|384.51|388.7|384.6|388.84|384.74|388.6|384.5|21
1632795610000|2021-09-28 02:20:10|388.73|384.63|388.45|384.35|388.73|384.63|388.45|384.35|13
1632795620000|2021-09-28 02:20:20|388.47|384.37|388.5|384.4|388.5|384.4|388.46|384.36|10
1632795630000|2021-09-28 02:20:30|388.52|384.42|388.46|384.36|388.52|384.42|388.45|384.35|10
1632795640000|2021-09-28 02:20:40|388.45|384.35|388.52|384.42|388.59|384.49|388.45|384.35|12
1632795650000|2021-09-28 02:20:50|388.53|384.43|388.55|384.45|388.56|384.46|388.53|384.43|6
1632795660000|2021-09-28 02:21:00|388.56|384.46|388.6|384.5|388.73|384.63|388.56|384.46|11
1632795670000|2021-09-28 02:21:10|388.59|384.49|388.61|384.51|388.61|384.51|388.55|384.45|10
1632795680000|2021-09-28 02:21:20|388.6|384.5|388.58|384.48|388.61|384.51|388.56|384.46|7
1632795690000|2021-09-28 02:21:30|388.6|384.5|388.72|384.62|388.74|384.64|388.6|384.5|12
1632795700000|2021-09-28 02:21:40|388.73|384.63|388.83|384.73|388.84|384.74|388.73|384.63|8
1632795710000|2021-09-28 02:21:50|388.82|384.72|388.81|384.71|388.83|384.73|388.81|384.71|3
1632795720000|2021-09-28 02:22:00|388.8|384.7|388.81|384.71|388.82|384.72|388.78|384.68|13
1632795730000|2021-09-28 02:22:10|388.82|384.72|388.8|384.7|388.83|384.73|388.8|384.7|8
1632795740000|2021-09-28 02:22:20|388.81|384.71|388.89|384.79|388.93|384.83|388.81|384.71|9
1632795750000|2021-09-28 02:22:30|388.9|384.8|388.9|384.8|388.92|384.82|388.9|384.8|3
1632795780000|2021-09-28 02:23:00|388.91|384.81|388.86|384.76|388.91|384.81|388.83|384.73|13
1632795790000|2021-09-28 02:23:10|388.84|384.74|388.86|384.76|388.86|384.76|388.75|384.65|11
1632795800000|2021-09-28 02:23:20|388.84|384.74|388.86|384.76|388.86|384.76|388.84|384.74|2
1632795810000|2021-09-28 02:23:30|388.82|384.72|388.82|384.72|388.82|384.72|388.82|384.72|1
1632795820000|2021-09-28 02:23:40|388.84|384.74|388.81|384.71|388.84|384.74|388.8|384.7|6
1632795830000|2021-09-28 02:23:50|388.77|384.67|388.86|384.76|388.86|384.76|388.77|384.67|10
1632795840000|2021-09-28 02:24:00|388.77|384.67|388.86|384.76|388.86|384.76|388.77|384.67|5
1632795850000|2021-09-28 02:24:10|388.85|384.75|388.86|384.76|388.86|384.76|388.85|384.75|2
1632795860000|2021-09-28 02:24:20|388.92|384.82|389.12|385.02|389.12|385.02|388.92|384.82|11
1632795870000|2021-09-28 02:24:30|389.08|384.98|389.17|385.07|389.17|385.07|389.06|384.96|9
1632795880000|2021-09-28 02:24:40|389.15|385.05|389.2|385.1|389.2|385.1|389.15|385.05|5
1632795890000|2021-09-28 02:24:50|389.19|385.09|389.19|385.09|389.19|385.09|389.14|385.04|5
1632795900000|2021-09-28 02:25:00|389.15|385.05|389.15|385.05|389.17|385.07|389.14|385.04|7
1632795910000|2021-09-28 02:25:10|389.13|385.03|389.13|385.03|389.19|385.09|389.13|385.03|8
1632795920000|2021-09-28 02:25:20|389.14|385.04|389.35|385.25|389.35|385.25|389.14|385.04|11
1632795930000|2021-09-28 02:25:30|389.29|385.19|389.37|385.27|389.38|385.28|389.29|385.19|14
1632795940000|2021-09-28 02:25:40|389.36|385.26|389.43|385.33|389.43|385.33|389.36|385.26|12
1632795950000|2021-09-28 02:25:50|389.42|385.32|389.39|385.29|389.42|385.32|389.39|385.29|6
1632795960000|2021-09-28 02:26:00|389.38|385.28|389.4|385.3|389.42|385.32|389.34|385.24|11
1632795970000|2021-09-28 02:26:10|389.41|385.31|389.45|385.35|389.45|385.35|389.3|385.2|14
1632795980000|2021-09-28 02:26:20|389.48|385.38|389.48|385.38|389.49|385.39|389.45|385.35|4
1632795990000|2021-09-28 02:26:30|389.44|385.34|389.38|385.28|389.48|385.38|389.31|385.21|14
1632796000000|2021-09-28 02:26:40|389.36|385.26|389.22|385.12|389.39|385.29|389.22|385.12|12
1632796010000|2021-09-28 02:26:50|389.2|385.1|389.25|385.15|389.25|385.15|389.19|385.09|7
1632796020000|2021-09-28 02:27:00|389.3|385.2|389.3|385.2|389.33|385.23|389.3|385.2|8
1632796030000|2021-09-28 02:27:10|389.29|385.19|389.15|385.05|389.29|385.19|389.15|385.05|7
1632796040000|2021-09-28 02:27:20|389.13|385.03|389.12|385.02|389.15|385.05|389.12|385.02|10
1632796050000|2021-09-28 02:27:30|389.13|385.03|389.14|385.04|389.16|385.06|389.12|385.02|5
1632796060000|2021-09-28 02:27:40|389.13|385.03|389.1|385|389.15|385.05|389.1|385|9
1632796070000|2021-09-28 02:27:50|389.13|385.03|389.33|385.23|389.35|385.25|389.12|385.02|11
1632796080000|2021-09-28 02:28:00|389.34|385.24|389.51|385.41|389.51|385.41|389.32|385.22|15
1632796090000|2021-09-28 02:28:10|389.53|385.43|389.83|385.73|389.84|385.74|389.49|385.39|16
1632796100000|2021-09-28 02:28:20|389.79|385.69|389.73|385.63|389.79|385.69|389.71|385.61|12
1632796110000|2021-09-28 02:28:30|389.76|385.66|389.9|385.8|389.9|385.8|389.72|385.62|14
1632796120000|2021-09-28 02:28:40|389.91|385.81|389.86|385.76|389.95|385.85|389.85|385.75|14
1632796130000|2021-09-28 02:28:50|389.89|385.79|389.78|385.68|389.93|385.83|389.78|385.68|10
1632796140000|2021-09-28 02:29:00|389.74|385.64|390.09|385.99|390.09|385.99|389.71|385.61|12
1632796150000|2021-09-28 02:29:10|390.12|386.02|389.91|385.81|390.15|386.05|389.91|385.81|20
1632796160000|2021-09-28 02:29:20|389.9|385.8|389.82|385.72|389.92|385.82|389.82|385.72|12
1632796170000|2021-09-28 02:29:30|389.86|385.76|389.83|385.73|389.86|385.76|389.78|385.68|12
1632796180000|2021-09-28 02:29:40|389.8|385.7|389.81|385.71|389.85|385.75|389.78|385.68|9
1632796190000|2021-09-28 02:29:50|389.83|385.73|389.65|385.55|389.84|385.74|389.6|385.5|16
1632796200000|2021-09-28 02:30:00|389.7|385.6|389.59|385.49|389.7|385.6|389.57|385.47|8
1632796210000|2021-09-28 02:30:10|389.57|385.47|389.53|385.43|389.58|385.48|389.53|385.43|5
1632796220000|2021-09-28 02:30:20|389.56|385.46|389.55|385.45|389.58|385.48|389.53|385.43|7
1632796230000|2021-09-28 02:30:30|389.59|385.49|389.61|385.51|389.61|385.51|389.59|385.49|2
1632796240000|2021-09-28 02:30:40|389.59|385.49|389.7|385.6|389.7|385.6|389.59|385.49|4
1632796250000|2021-09-28 02:30:50|389.56|385.46|389.62|385.52|389.63|385.53|389.56|385.46|9
1632796260000|2021-09-28 02:31:00|389.63|385.53|389.62|385.52|389.65|385.55|389.56|385.46|9
1632796270000|2021-09-28 02:31:10|389.7|385.6|389.65|385.55|389.75|385.65|389.6|385.5|9
1632796280000|2021-09-28 02:31:20|389.6|385.5|389.59|385.49|389.6|385.5|389.59|385.49|2
1632796290000|2021-09-28 02:31:30|389.61|385.51|389.59|385.49|389.61|385.51|389.59|385.49|6
1632796300000|2021-09-28 02:31:40|389.57|385.47|389.37|385.27|389.57|385.47|389.36|385.26|10
1632796310000|2021-09-28 02:31:50|389.36|385.26|389.36|385.26|389.39|385.29|389.36|385.26|3
1632796320000|2021-09-28 02:32:00|389.39|385.29|389.52|385.42|389.58|385.48|389.3|385.2|20
1632796330000|2021-09-28 02:32:10|389.51|385.41|389.41|385.31|389.51|385.41|389.39|385.29|12
1632796340000|2021-09-28 02:32:20|389.4|385.3|389.4|385.3|389.42|385.32|389.33|385.23|10
1632796350000|2021-09-28 02:32:30|389.43|385.33|389.38|385.28|389.43|385.33|389.34|385.24|11
1632796360000|2021-09-28 02:32:40|389.36|385.26|389.33|385.23|389.4|385.3|389.32|385.22|14
1632796370000|2021-09-28 02:32:50|389.35|385.25|389.54|385.44|389.54|385.44|389.34|385.24|17
1632796380000|2021-09-28 02:33:00|389.52|385.42|389.48|385.38|389.6|385.5|389.48|385.38|13
1632796390000|2021-09-28 02:33:10|389.43|385.33|389.14|385.04|389.45|385.35|389.09|384.99|19
1632796400000|2021-09-28 02:33:20|389.13|385.03|389.06|384.96|389.13|385.03|389.06|384.96|7
1632796410000|2021-09-28 02:33:30|389.07|384.97|389.03|384.93|389.1|385|389.03|384.93|11
1632796420000|2021-09-28 02:33:40|389.01|384.91|388.96|384.86|389.01|384.91|388.87|384.77|15
1632796430000|2021-09-28 02:33:50|388.95|384.85|388.9|384.8|388.95|384.85|388.9|384.8|13
1632796440000|2021-09-28 02:34:00|388.91|384.81|388.91|384.81|389|384.9|388.88|384.78|12
1632796450000|2021-09-28 02:34:10|388.93|384.83|389.06|384.96|389.07|384.97|388.93|384.83|7
1632796460000|2021-09-28 02:34:20|389.04|384.94|389.01|384.91|389.05|384.95|389.01|384.91|8
1632796470000|2021-09-28 02:34:30|389.02|384.92|389.01|384.91|389.04|384.94|389|384.9|13
1632796480000|2021-09-28 02:34:40|389.02|384.92|388.91|384.81|389.02|384.92|388.88|384.78|15
1632796490000|2021-09-28 02:34:50|388.93|384.83|388.86|384.76|388.93|384.83|388.86|384.76|6
1632796500000|2021-09-28 02:35:00|388.85|384.75|388.69|384.59|388.85|384.75|388.69|384.59|15
1632796510000|2021-09-28 02:35:10|388.67|384.57|388.5|384.4|388.7|384.6|388.5|384.4|10
1632796520000|2021-09-28 02:35:20|388.49|384.39|388.51|384.41|388.57|384.47|388.49|384.39|13
1632796530000|2021-09-28 02:35:30|388.49|384.39|388.6|384.5|388.6|384.5|388.49|384.39|7
1632796540000|2021-09-28 02:35:40|388.63|384.53|388.9|384.8|388.93|384.83|388.63|384.53|16
1632796550000|2021-09-28 02:35:50|388.91|384.81|388.9|384.8|388.91|384.81|388.9|384.8|4
1632796560000|2021-09-28 02:36:00|388.92|384.82|389.07|384.97|389.09|384.99|388.9|384.8|12
1632796570000|2021-09-28 02:36:10|389.04|384.94|389.26|385.16|389.27|385.17|389|384.9|9
1632796580000|2021-09-28 02:36:20|389.27|385.17|389.1|385|389.27|385.17|389.09|384.99|9
1632796590000|2021-09-28 02:36:30|389.07|384.97|389.16|385.06|389.16|385.06|389.07|384.97|6
1632796600000|2021-09-28 02:36:40|389.19|385.09|389.21|385.11|389.24|385.14|389.1|385|9
1632796610000|2021-09-28 02:36:50|389.22|385.12|389.28|385.18|389.3|385.2|389.21|385.11|7
1632796620000|2021-09-28 02:37:00|389.27|385.17|389.53|385.43|389.58|385.48|389.23|385.13|17
1632796630000|2021-09-28 02:37:10|389.55|385.45|389.33|385.23|389.59|385.49|389.33|385.23|15
1632796640000|2021-09-28 02:37:20|389.31|385.21|389.07|384.97|389.31|385.21|389.07|384.97|13
1632796650000|2021-09-28 02:37:30|389.1|385|389.05|384.95|389.1|385|389.05|384.95|2
1632796660000|2021-09-28 02:37:40|389.1|385|389.03|384.93|389.1|385|389|384.9|12
1632796670000|2021-09-28 02:37:50|389.02|384.92|388.9|384.8|389.03|384.93|388.88|384.78|9
1632796680000|2021-09-28 02:38:00|388.88|384.78|388.83|384.73|388.89|384.79|388.83|384.73|12
1632796690000|2021-09-28 02:38:10|388.78|384.68|388.8|384.7|388.9|384.8|388.78|384.68|8
1632796700000|2021-09-28 02:38:20|388.85|384.75|388.5|384.4|388.9|384.8|388.5|384.4|18
1632796710000|2021-09-28 02:38:30|388.52|384.42|388.71|384.61|388.72|384.62|388.52|384.42|13
1632796720000|2021-09-28 02:38:40|388.73|384.63|388.69|384.59|388.73|384.63|388.69|384.59|7
1632796730000|2021-09-28 02:38:50|388.7|384.6|388.88|384.78|388.89|384.79|388.7|384.6|14
1632796740000|2021-09-28 02:39:00|388.87|384.77|388.91|384.81|388.91|384.81|388.82|384.72|17
1632796750000|2021-09-28 02:39:10|389.01|384.91|388.93|384.83|389.01|384.91|388.89|384.79|7
1632796760000|2021-09-28 02:39:20|388.96|384.86|388.8|384.7|389.01|384.91|388.8|384.7|6
1632796770000|2021-09-28 02:39:30|388.81|384.71|389.02|384.92|389.02|384.92|388.81|384.71|15
1632796780000|2021-09-28 02:39:40|389.03|384.93|388.99|384.89|389.03|384.93|388.9|384.8|7
1632796790000|2021-09-28 02:39:50|388.9|384.8|388.86|384.76|388.9|384.8|388.83|384.73|12
1632796800000|2021-09-28 02:40:00|388.85|384.75|388.59|384.49|388.86|384.76|388.58|384.48|13
1632796810000|2021-09-28 02:40:10|388.57|384.47|388.55|384.45|388.62|384.52|388.54|384.44|11
1632796820000|2021-09-28 02:40:20|388.56|384.46|388.68|384.58|388.68|384.58|388.56|384.46|12
1632796830000|2021-09-28 02:40:30|388.73|384.63|388.77|384.67|388.77|384.67|388.65|384.55|10
1632796840000|2021-09-28 02:40:40|388.84|384.74|388.84|384.74|388.85|384.75|388.82|384.72|9
1632796850000|2021-09-28 02:40:50|388.85|384.75|388.86|384.76|388.86|384.76|388.85|384.75|6
1632796860000|2021-09-28 02:41:00|388.9|384.8|388.7|384.6|388.9|384.8|388.7|384.6|13
1632796870000|2021-09-28 02:41:10|388.69|384.59|388.7|384.6|388.71|384.61|388.66|384.56|13
1632796880000|2021-09-28 02:41:20|388.68|384.58|388.55|384.45|388.68|384.58|388.54|384.44|12
1632796890000|2021-09-28 02:41:30|388.53|384.43|388.53|384.43|388.54|384.44|388.53|384.43|3
1632796900000|2021-09-28 02:41:40|388.54|384.44|388.55|384.45|388.55|384.45|388.54|384.44|4
1632796910000|2021-09-28 02:41:50|388.54|384.44|388.61|384.51|388.61|384.51|388.51|384.41|15
1632796920000|2021-09-28 02:42:00|388.66|384.56|388.52|384.42|388.67|384.57|388.52|384.42|13
1632796930000|2021-09-28 02:42:10|388.53|384.43|388.58|384.48|388.62|384.52|388.53|384.43|6
1632796940000|2021-09-28 02:42:20|388.59|384.49|388.68|384.58|388.68|384.58|388.59|384.49|5
1632796950000|2021-09-28 02:42:30|388.64|384.54|388.64|384.54|388.64|384.54|388.64|384.54|1
1632796960000|2021-09-28 02:42:40|388.63|384.53|388.65|384.55|388.71|384.61|388.63|384.53|13
1632796970000|2021-09-28 02:42:50|388.61|384.51|388.65|384.55|388.66|384.56|388.61|384.51|8
1632796980000|2021-09-28 02:43:00|388.58|384.48|388.6|384.5|388.6|384.5|388.58|384.48|2
1632796990000|2021-09-28 02:43:10|388.67|384.57|388.6|384.5|388.67|384.57|388.6|384.5|3
1632797000000|2021-09-28 02:43:20|388.55|384.45|388.43|384.33|388.58|384.48|388.43|384.33|11
1632797010000|2021-09-28 02:43:30|388.42|384.32|388.3|384.2|388.45|384.35|388.3|384.2|12
1632797020000|2021-09-28 02:43:40|388.31|384.21|388.25|384.15|388.32|384.22|388.25|384.15|6
1632797030000|2021-09-28 02:43:50|388.28|384.18|388.36|384.26|388.41|384.31|388.25|384.15|12
1632797040000|2021-09-28 02:44:00|388.35|384.25|388.2|384.1|388.4|384.3|388.2|384.1|11
1632797050000|2021-09-28 02:44:10|388.22|384.12|388|383.9|388.22|384.12|388|383.9|8
1632797060000|2021-09-28 02:44:20|387.87|383.77|387.5|383.4|387.91|383.81|387.43|383.33|20
1632797070000|2021-09-28 02:44:30|387.53|383.43|387.49|383.39|387.55|383.45|387.47|383.37|9
1632797080000|2021-09-28 02:44:40|387.48|383.38|387.62|383.52|387.72|383.62|387.46|383.36|17
1632797090000|2021-09-28 02:44:50|387.6|383.5|387.77|383.67|387.78|383.68|387.6|383.5|14
1632797100000|2021-09-28 02:45:00|387.78|383.68|387.79|383.69|387.79|383.69|387.72|383.62|3
1632797110000|2021-09-28 02:45:10|387.73|383.63|387.7|383.6|387.79|383.69|387.7|383.6|7
1632797120000|2021-09-28 02:45:20|387.75|383.65|387.81|383.71|387.84|383.74|387.75|383.65|7
1632797130000|2021-09-28 02:45:30|387.83|383.73|388.04|383.94|388.04|383.94|387.83|383.73|14
1632797140000|2021-09-28 02:45:40|388.03|383.93|388.16|384.06|388.17|384.07|388.03|383.93|17
1632797150000|2021-09-28 02:45:50|388.15|384.05|388.1|384|388.23|384.13|388.1|384|13
1632797160000|2021-09-28 02:46:00|388.07|383.97|388.01|383.91|388.12|384.02|388|383.9|16
1632797170000|2021-09-28 02:46:10|388|383.9|387.89|383.79|388|383.9|387.89|383.79|16
1632797180000|2021-09-28 02:46:20|387.93|383.83|388.01|383.91|388.05|383.95|387.85|383.75|17
1632797190000|2021-09-28 02:46:30|388|383.9|387.9|383.8|388|383.9|387.89|383.79|13
1632797200000|2021-09-28 02:46:40|387.89|383.79|387.8|383.7|387.89|383.79|387.79|383.69|12
1632797210000|2021-09-28 02:46:50|387.77|383.67|387.92|383.82|387.92|383.82|387.7|383.6|16
1632797220000|2021-09-28 02:47:00|387.91|383.81|387.84|383.74|387.94|383.84|387.82|383.72|9
1632797230000|2021-09-28 02:47:10|387.79|383.69|387.81|383.71|387.85|383.75|387.79|383.69|9
1632797240000|2021-09-28 02:47:20|387.79|383.69|387.71|383.61|387.86|383.76|387.71|383.61|19
1632797250000|2021-09-28 02:47:30|387.53|383.43|387.55|383.45|387.55|383.45|387.4|383.3|16
1632797260000|2021-09-28 02:47:40|387.52|383.42|387.6|383.5|387.66|383.56|387.51|383.41|18
1632797270000|2021-09-28 02:47:50|387.59|383.49|387.6|383.5|387.65|383.55|387.57|383.47|13
1632797280000|2021-09-28 02:48:00|387.63|383.53|387.64|383.54|387.64|383.54|387.6|383.5|6
1632797290000|2021-09-28 02:48:10|387.61|383.51|387.6|383.5|387.64|383.54|387.6|383.5|8
1632797300000|2021-09-28 02:48:20|387.61|383.51|387.41|383.31|387.65|383.55|387.41|383.31|15
1632797310000|2021-09-28 02:48:30|387.37|383.27|387.13|383.03|387.45|383.35|387.12|383.02|19
1632797320000|2021-09-28 02:48:40|387.1|383|387.11|383.01|387.15|383.05|387.05|382.95|16
1632797330000|2021-09-28 02:48:50|387.1|383|387.2|383.1|387.23|383.13|387.1|383|10
1632797340000|2021-09-28 02:49:00|387.19|383.09|386.91|382.81|387.19|383.09|386.9|382.8|13
1632797350000|2021-09-28 02:49:10|386.92|382.82|386.92|382.82|386.92|382.82|386.9|382.8|5
1632797360000|2021-09-28 02:49:20|386.91|382.81|386.88|382.78|386.92|382.82|386.86|382.76|7
1632797370000|2021-09-28 02:49:30|386.87|382.77|386.63|382.53|386.9|382.8|386.63|382.53|17
1632797380000|2021-09-28 02:49:40|386.54|382.44|386.74|382.64|386.74|382.64|386.41|382.31|22
1632797390000|2021-09-28 02:49:50|386.72|382.62|387.03|382.93|387.04|382.94|386.72|382.62|19
1632797400000|2021-09-28 02:50:00|387.04|382.94|387.2|383.1|387.2|383.1|387.03|382.93|16
1632797410000|2021-09-28 02:50:10|387.24|383.14|387.34|383.24|387.34|383.24|387.23|383.13|13
1632797420000|2021-09-28 02:50:20|387.36|383.26|387.62|383.52|387.62|383.52|387.29|383.19|23
1632797430000|2021-09-28 02:50:30|387.61|383.51|387.65|383.55|387.65|383.55|387.55|383.45|8
1632797440000|2021-09-28 02:50:40|387.71|383.61|388.24|384.14|388.24|384.14|387.71|383.61|18
1632797450000|2021-09-28 02:50:50|388.23|384.13|388.05|383.95|388.23|384.13|388.03|383.93|17
1632797460000|2021-09-28 02:51:00|388.03|383.93|387.91|383.81|388.13|384.03|387.91|383.81|24
1632797470000|2021-09-28 02:51:10|387.85|383.75|387.74|383.64|387.86|383.76|387.74|383.64|15
1632797480000|2021-09-28 02:51:20|387.81|383.71|387.81|383.71|387.86|383.76|387.74|383.64|7
1632797490000|2021-09-28 02:51:30|387.55|383.45|387.32|383.22|387.58|383.48|387.32|383.22|12
1632797500000|2021-09-28 02:51:40|387.31|383.21|387.05|382.95|387.31|383.21|387|382.9|24
1632797510000|2021-09-28 02:51:50|387.04|382.94|387.1|383|387.11|383.01|387.01|382.91|16
1632797520000|2021-09-28 02:52:00|387.08|382.98|387.06|382.96|387.27|383.17|387.02|382.92|23
1632797530000|2021-09-28 02:52:10|387.05|382.95|387.27|383.17|387.28|383.18|386.98|382.88|20
1632797540000|2021-09-28 02:52:20|387.28|383.18|387.36|383.26|387.38|383.28|387.18|383.08|20
1632797550000|2021-09-28 02:52:30|387.35|383.25|387.17|383.07|387.35|383.25|387.17|383.07|11
1632797560000|2021-09-28 02:52:40|387.3|383.2|387.5|383.4|387.54|383.44|387.3|383.2|19
1632797570000|2021-09-28 02:52:50|387.52|383.42|387.82|383.72|387.82|383.72|387.51|383.41|15
1632797580000|2021-09-28 02:53:00|387.79|383.69|387.76|383.66|387.82|383.72|387.73|383.63|17
1632797590000|2021-09-28 02:53:10|387.75|383.65|387.74|383.64|387.83|383.73|387.71|383.61|14
1632797600000|2021-09-28 02:53:20|387.75|383.65|387.73|383.63|387.79|383.69|387.73|383.63|6
1632797610000|2021-09-28 02:53:30|387.74|383.64|387.73|383.63|387.79|383.69|387.72|383.62|11
1632797620000|2021-09-28 02:53:40|387.72|383.62|387.81|383.71|387.83|383.73|387.71|383.61|11
1632797630000|2021-09-28 02:53:50|387.82|383.72|387.85|383.75|387.85|383.75|387.81|383.71|5
1632797640000|2021-09-28 02:54:00|387.82|383.72|387.71|383.61|387.84|383.74|387.71|383.61|14
1632797650000|2021-09-28 02:54:10|387.66|383.56|387.25|383.15|387.66|383.56|387.25|383.15|17
1632797660000|2021-09-28 02:54:20|387.36|383.26|387.3|383.2|387.36|383.26|387.29|383.19|6
1632797670000|2021-09-28 02:54:30|387.36|383.26|387.45|383.35|387.45|383.35|387.36|383.26|13
1632797680000|2021-09-28 02:54:40|387.44|383.34|387.46|383.36|387.47|383.37|387.4|383.3|9
1632797690000|2021-09-28 02:54:50|387.45|383.35|387.01|382.91|387.45|383.35|387.01|382.91|15
1632797700000|2021-09-28 02:55:00|387.03|382.93|387.19|383.09|387.22|383.12|386.97|382.87|20
1632797710000|2021-09-28 02:55:10|387.2|383.1|387.34|383.24|387.34|383.24|387.2|383.1|10
1632797720000|2021-09-28 02:55:20|387.35|383.25|387.5|383.4|387.53|383.43|387.34|383.24|14
1632797730000|2021-09-28 02:55:30|387.52|383.42|387.6|383.5|387.6|383.5|387.52|383.42|6
1632797740000|2021-09-28 02:55:40|387.65|383.55|387.62|383.52|387.65|383.55|387.59|383.49|5
1632797750000|2021-09-28 02:55:50|387.6|383.5|387.62|383.52|387.68|383.58|387.6|383.5|8
1632797760000|2021-09-28 02:56:00|387.7|383.6|387.8|383.7|387.85|383.75|387.63|383.53|16
1632797770000|2021-09-28 02:56:10|387.89|383.79|387.91|383.81|388.05|383.95|387.89|383.79|9
1632797780000|2021-09-28 02:56:20|387.89|383.79|387.95|383.85|387.95|383.85|387.89|383.79|13
1632797790000|2021-09-28 02:56:30|387.85|383.75|387.86|383.76|387.94|383.84|387.85|383.75|10
1632797800000|2021-09-28 02:56:40|388|383.9|388.25|384.15|388.27|384.17|387.92|383.82|22
1632797810000|2021-09-28 02:56:50|388.31|384.21|388.32|384.22|388.42|384.32|388.3|384.2|23
1632797820000|2021-09-28 02:57:00|388.3|384.2|388.32|384.22|388.32|384.22|388.21|384.11|10
1632797830000|2021-09-28 02:57:10|388.33|384.23|388.13|384.03|388.33|384.23|388.13|384.03|17
1632797840000|2021-09-28 02:57:20|388.09|383.99|388.13|384.03|388.13|384.03|388.05|383.95|6
1632797850000|2021-09-28 02:57:30|388.17|384.07|388.13|384.03|388.17|384.07|388.13|384.03|2
1632797860000|2021-09-28 02:57:40|388.11|384.01|387.91|383.81|388.11|384.01|387.91|383.81|8
1632797870000|2021-09-28 02:57:50|387.95|383.85|388.02|383.92|388.02|383.92|387.88|383.78|12
1632797880000|2021-09-28 02:58:00|387.96|383.86|387.95|383.85|387.96|383.86|387.87|383.77|14
1632797890000|2021-09-28 02:58:10|387.9|383.8|388.1|384|388.2|384.1|387.9|383.8|7
1632797900000|2021-09-28 02:58:20|388.15|384.05|388.2|384.1|388.22|384.12|388.15|384.05|6
1632797910000|2021-09-28 02:58:30|388.15|384.05|388.17|384.07|388.17|384.07|388.15|384.05|2
1632797920000|2021-09-28 02:58:40|388.18|384.08|388.25|384.15|388.26|384.16|388.18|384.08|4
1632797930000|2021-09-28 02:58:50|388.32|384.22|388.32|384.22|388.44|384.34|388.32|384.22|17
1632797940000|2021-09-28 02:59:00|388.34|384.24|388.57|384.47|388.57|384.47|388.27|384.17|18
1632797950000|2021-09-28 02:59:10|388.6|384.5|388.44|384.34|388.71|384.61|388.44|384.34|23
1632797960000|2021-09-28 02:59:20|388.45|384.35|388.3|384.2|388.5|384.4|388.24|384.14|16
1632797970000|2021-09-28 02:59:30|388.29|384.19|388.2|384.1|388.45|384.35|388.2|384.1|22
1632797980000|2021-09-28 02:59:40|388.23|384.13|388.25|384.15|388.3|384.2|388.22|384.12|16
1632797990000|2021-09-28 02:59:50|388.22|384.12|387.87|383.77|388.25|384.15|387.87|383.77|17
1632798000000|2021-09-28 03:00:00|387.92|383.82|387.91|383.81|387.92|383.82|387.86|383.76|7
1632798010000|2021-09-28 03:00:10|387.88|383.78|388.01|383.91|388.01|383.91|387.88|383.78|5
1632798020000|2021-09-28 03:00:20|388.05|383.95|388.1|384|388.16|384.06|388.05|383.95|8
1632798030000|2021-09-28 03:00:30|388.11|384.01|388.14|384.04|388.15|384.05|388.08|383.98|14
1632798040000|2021-09-28 03:00:40|388.08|383.98|388.12|384.02|388.13|384.03|388.08|383.98|5
1632798050000|2021-09-28 03:00:50|388.15|384.05|388.2|384.1|388.21|384.11|388.15|384.05|10
1632798060000|2021-09-28 03:01:00|388.3|384.2|388.14|384.04|388.3|384.2|388.12|384.02|17
1632798070000|2021-09-28 03:01:10|388.12|384.02|388.15|384.05|388.21|384.11|388.1|384|10
1632798080000|2021-09-28 03:01:20|388.13|384.03|388.1|384|388.28|384.18|388.05|383.95|11
1632798090000|2021-09-28 03:01:30|388.09|383.99|388.04|383.94|388.09|383.99|388.04|383.94|13
1632798100000|2021-09-28 03:01:40|388.01|383.91|387.96|383.86|388.01|383.91|387.96|383.86|3
1632798110000|2021-09-28 03:01:50|387.9|383.8|387.9|383.8|387.96|383.86|387.88|383.78|11
1632798120000|2021-09-28 03:02:00|387.93|383.83|387.59|383.49|387.93|383.83|387.56|383.46|17
1632798130000|2021-09-28 03:02:10|387.62|383.52|387.59|383.49|387.62|383.52|387.5|383.4|11
1632798140000|2021-09-28 03:02:20|387.58|383.48|387.4|383.3|387.58|383.48|387.4|383.3|11
1632798150000|2021-09-28 03:02:30|387.43|383.33|387.03|382.93|387.43|383.33|387|382.9|19
1632798160000|2021-09-28 03:02:40|387.07|382.97|387.21|383.11|387.27|383.17|387.07|382.97|12
1632798170000|2021-09-28 03:02:50|387.27|383.17|387.31|383.21|387.31|383.21|387.2|383.1|16
1632798180000|2021-09-28 03:03:00|387.35|383.25|387.82|383.72|387.82|383.72|387.35|383.25|17
1632798190000|2021-09-28 03:03:10|387.8|383.7|387.78|383.68|387.8|383.7|387.75|383.65|7
1632798200000|2021-09-28 03:03:20|387.75|383.65|387.72|383.62|387.85|383.75|387.72|383.62|14
1632798210000|2021-09-28 03:03:30|387.65|383.55|387.74|383.64|387.89|383.79|387.65|383.55|13
1632798220000|2021-09-28 03:03:40|387.76|383.66|387.75|383.65|387.76|383.66|387.74|383.64|5
1632798230000|2021-09-28 03:03:50|387.74|383.64|387.84|383.74|387.84|383.74|387.74|383.64|7
1632798240000|2021-09-28 03:04:00|387.85|383.75|388.06|383.96|388.15|384.05|387.84|383.74|16
1632798250000|2021-09-28 03:04:10|388.15|384.05|388.33|384.23|388.33|384.23|388.14|384.04|13
1632798260000|2021-09-28 03:04:20|388.32|384.22|388.34|384.24|388.34|384.24|388.31|384.21|4
1632798270000|2021-09-28 03:04:30|388.32|384.22|388.34|384.24|388.44|384.34|388.3|384.2|14
1632798280000|2021-09-28 03:04:40|388.33|384.23|388.33|384.23|388.41|384.31|388.3|384.2|10
1632798290000|2021-09-28 03:04:50|388.37|384.27|388.51|384.41|388.54|384.44|388.3|384.2|12
1632798300000|2021-09-28 03:05:00|388.5|384.4|388.6|384.5|388.69|384.59|388.5|384.4|17
1632798310000|2021-09-28 03:05:10|388.61|384.51|388.16|384.06|388.61|384.51|388.16|384.06|13
1632798320000|2021-09-28 03:05:20|388.15|384.05|388.09|383.99|388.15|384.05|388.07|383.97|6
1632798330000|2021-09-28 03:05:30|388.07|383.97|388.2|384.1|388.34|384.24|388.07|383.97|17
1632798340000|2021-09-28 03:05:40|388.23|384.13|388.24|384.14|388.28|384.18|388.15|384.05|21
1632798350000|2021-09-28 03:05:50|388.21|384.11|387.93|383.83|388.21|384.11|387.9|383.8|17
1632798360000|2021-09-28 03:06:00|387.92|383.82|387.95|383.85|388.06|383.96|387.92|383.82|12
1632798370000|2021-09-28 03:06:10|387.96|383.86|388.21|384.11|388.25|384.15|387.92|383.82|10
1632798380000|2021-09-28 03:06:20|388.2|384.1|388.46|384.36|388.48|384.38|388.18|384.08|15
1632798390000|2021-09-28 03:06:30|388.43|384.33|388.59|384.49|388.66|384.56|388.43|384.33|11
1632798400000|2021-09-28 03:06:40|388.65|384.55|388.62|384.52|388.65|384.55|388.53|384.43|8
1632798410000|2021-09-28 03:06:50|388.63|384.53|388.43|384.33|388.63|384.53|388.4|384.3|20
1632798420000|2021-09-28 03:07:00|388.44|384.34|388.42|384.32|388.54|384.44|388.42|384.32|9
1632798430000|2021-09-28 03:07:10|388.5|384.4|388.57|384.47|388.57|384.47|388.4|384.3|10
1632798440000|2021-09-28 03:07:20|388.54|384.44|388.53|384.43|388.54|384.44|388.53|384.43|2
1632798450000|2021-09-28 03:07:30|388.58|384.48|388.6|384.5|388.6|384.5|388.56|384.46|5
1632798460000|2021-09-28 03:07:40|388.61|384.51|388.41|384.31|388.65|384.55|388.4|384.3|7
1632798470000|2021-09-28 03:07:50|388.42|384.32|388.38|384.28|388.5|384.4|388.36|384.26|11
1632798480000|2021-09-28 03:08:00|388.37|384.27|388.39|384.29|388.45|384.35|388.33|384.23|16
1632798490000|2021-09-28 03:08:10|388.36|384.26|388.17|384.07|388.36|384.26|388.16|384.06|16
1632798500000|2021-09-28 03:08:20|388.16|384.06|388.28|384.18|388.32|384.22|388.15|384.05|9
1632798510000|2021-09-28 03:08:30|388.24|384.14|388.18|384.08|388.35|384.25|388.15|384.05|15
1632798520000|2021-09-28 03:08:40|388.15|384.05|388.25|384.15|388.25|384.15|388.14|384.04|12
1632798530000|2021-09-28 03:08:50|388.2|384.1|388.24|384.14|388.24|384.14|388.2|384.1|2
1632798540000|2021-09-28 03:09:00|388.23|384.13|388.3|384.2|388.41|384.31|388.22|384.12|23
1632798550000|2021-09-28 03:09:10|388.31|384.21|388.25|384.15|388.37|384.27|388.23|384.13|23
1632798560000|2021-09-28 03:09:20|388.26|384.16|388.23|384.13|388.27|384.17|388.23|384.13|7
1632798570000|2021-09-28 03:09:30|388.24|384.14|388.14|384.04|388.25|384.15|388.13|384.03|7
1632798580000|2021-09-28 03:09:40|388.12|384.02|387.95|383.85|388.21|384.11|387.95|383.85|18
1632798590000|2021-09-28 03:09:50|387.97|383.87|387.93|383.83|387.99|383.89|387.92|383.82|6
1632798600000|2021-09-28 03:10:00|387.92|383.82|387.98|383.88|388.05|383.95|387.9|383.8|12
1632798610000|2021-09-28 03:10:10|387.97|383.87|387.97|383.87|387.97|383.87|387.93|383.83|7
1632798620000|2021-09-28 03:10:20|387.93|383.83|387.95|383.85|387.97|383.87|387.93|383.83|5
1632798630000|2021-09-28 03:10:30|387.97|383.87|387.95|383.85|388|383.9|387.94|383.84|10
1632798640000|2021-09-28 03:10:40|387.96|383.86|387.92|383.82|388|383.9|387.9|383.8|9
1632798650000|2021-09-28 03:10:50|387.9|383.8|387.5|383.4|387.9|383.8|387.5|383.4|23
1632798660000|2021-09-28 03:11:00|387.55|383.45|387.38|383.28|387.55|383.45|387.38|383.28|13
1632798670000|2021-09-28 03:11:10|387.44|383.34|387.33|383.23|387.44|383.34|387.31|383.21|14
1632798680000|2021-09-28 03:11:20|387.32|383.22|387.33|383.23|387.42|383.32|387.31|383.21|9
1632798690000|2021-09-28 03:11:30|387.3|383.2|387.35|383.25|387.41|383.31|387.3|383.2|11
1632798700000|2021-09-28 03:11:40|387.34|383.24|387.56|383.46|387.6|383.5|387.34|383.24|6
1632798710000|2021-09-28 03:11:50|387.59|383.49|387.45|383.35|387.59|383.49|387.45|383.35|9
1632798720000|2021-09-28 03:12:00|387.44|383.34|387.39|383.29|387.45|383.35|387.39|383.29|9
1632798730000|2021-09-28 03:12:10|387.37|383.27|387.35|383.25|387.37|383.27|387.33|383.23|7
1632798740000|2021-09-28 03:12:20|387.41|383.31|387.52|383.42|387.52|383.42|387.41|383.31|12
1632798750000|2021-09-28 03:12:30|387.68|383.58|387.75|383.65|387.75|383.65|387.65|383.55|8
1632798760000|2021-09-28 03:12:40|387.78|383.68|387.84|383.74|387.84|383.74|387.75|383.65|11
1632798770000|2021-09-28 03:12:50|387.83|383.73|387.87|383.77|387.94|383.84|387.83|383.73|6
1632798780000|2021-09-28 03:13:00|387.84|383.74|387.83|383.73|387.94|383.84|387.83|383.73|9
1632798790000|2021-09-28 03:13:10|387.82|383.72|387.92|383.82|387.94|383.84|387.7|383.6|10
1632798800000|2021-09-28 03:13:20|387.93|383.83|388.24|384.14|388.33|384.23|387.9|383.8|21
1632798810000|2021-09-28 03:13:30|388.33|384.23|388.32|384.22|388.33|384.23|388.22|384.12|11
1632798820000|2021-09-28 03:13:40|388.33|384.23|388.6|384.5|388.62|384.52|388.2|384.1|19
1632798830000|2021-09-28 03:13:50|388.61|384.51|388.56|384.46|388.61|384.51|388.52|384.42|11
1632798840000|2021-09-28 03:14:00|388.57|384.47|388.6|384.5|388.64|384.54|388.55|384.45|16
1632798850000|2021-09-28 03:14:10|388.59|384.49|388.62|384.52|388.65|384.55|388.56|384.46|17
1632798860000|2021-09-28 03:14:20|388.61|384.51|388.35|384.25|388.61|384.51|388.32|384.22|16
1632798870000|2021-09-28 03:14:30|388.34|384.24|388.36|384.26|388.37|384.27|388.34|384.24|5
1632798880000|2021-09-28 03:14:40|388.41|384.31|388.41|384.31|388.49|384.39|388.37|384.27|11
1632798890000|2021-09-28 03:14:50|388.4|384.3|388.59|384.49|388.62|384.52|388.4|384.3|7
1632798900000|2021-09-28 03:15:00|388.6|384.5|388.42|384.32|388.61|384.51|388.42|384.32|10
1632798910000|2021-09-28 03:15:10|388.45|384.35|388.3|384.2|388.45|384.35|388.3|384.2|6
1632798920000|2021-09-28 03:15:20|388.4|384.3|388.55|384.45|388.6|384.5|388.4|384.3|17
1632798930000|2021-09-28 03:15:30|388.56|384.46|388.72|384.62|388.72|384.62|388.54|384.44|13
1632798940000|2021-09-28 03:15:40|388.73|384.63|388.8|384.7|388.82|384.72|388.71|384.61|7
1632798950000|2021-09-28 03:15:50|388.7|384.6|388.87|384.77|388.87|384.77|388.7|384.6|12
1632798960000|2021-09-28 03:16:00|388.85|384.75|388.82|384.72|388.95|384.85|388.82|384.72|12
1632798970000|2021-09-28 03:16:10|388.85|384.75|388.8|384.7|388.91|384.81|388.77|384.67|10
1632798980000|2021-09-28 03:16:20|388.79|384.69|388.82|384.72|388.9|384.8|388.79|384.69|4
1632798990000|2021-09-28 03:16:30|388.83|384.73|388.79|384.69|388.83|384.73|388.76|384.66|12
1632799000000|2021-09-28 03:16:40|388.82|384.72|388.78|384.68|388.82|384.72|388.78|384.68|6
1632799010000|2021-09-28 03:16:50|388.87|384.77|389.16|385.06|389.16|385.06|388.8|384.7|16
1632799020000|2021-09-28 03:17:00|389.08|384.98|389|384.9|389.17|385.07|388.99|384.89|14
1632799030000|2021-09-28 03:17:10|389.05|384.95|389.05|384.95|389.12|385.02|389.04|384.94|6
1632799040000|2021-09-28 03:17:20|389.03|384.93|388.98|384.88|389.06|384.96|388.98|384.88|13
1632799050000|2021-09-28 03:17:30|389.03|384.93|389.02|384.92|389.03|384.93|389.02|384.92|2
1632799060000|2021-09-28 03:17:40|388.99|384.89|389.02|384.92|389.02|384.92|388.93|384.83|10
1632799070000|2021-09-28 03:17:50|389.04|384.94|389.15|385.05|389.19|385.09|389.03|384.93|15
1632799080000|2021-09-28 03:18:00|389.13|385.03|389.21|385.11|389.35|385.25|389.13|385.03|21
1632799090000|2021-09-28 03:18:10|389.19|385.09|388.99|384.89|389.24|385.14|388.98|384.88|14
1632799100000|2021-09-28 03:18:20|388.94|384.84|388.96|384.86|388.96|384.86|388.92|384.82|5
1632799110000|2021-09-28 03:18:30|388.97|384.87|389.11|385.01|389.14|385.04|388.97|384.87|9
1632799120000|2021-09-28 03:18:40|389.13|385.03|389.05|384.95|389.13|385.03|389|384.9|12
1632799130000|2021-09-28 03:18:50|389.06|384.96|389.11|385.01|389.17|385.07|388.99|384.89|7
1632799140000|2021-09-28 03:19:00|389.17|385.07|389.05|384.95|389.17|385.07|388.96|384.86|11
1632799150000|2021-09-28 03:19:10|388.97|384.87|389.04|384.94|389.04|384.94|388.9|384.8|16
1632799160000|2021-09-28 03:19:20|389.02|384.92|388.93|384.83|389.05|384.95|388.9|384.8|10
1632799170000|2021-09-28 03:19:30|388.98|384.88|388.86|384.76|388.98|384.88|388.84|384.74|14
1632799180000|2021-09-28 03:19:40|388.85|384.75|388.65|384.55|388.85|384.75|388.65|384.55|10
1632799190000|2021-09-28 03:19:50|388.64|384.54|388.6|384.5|388.68|384.58|388.6|384.5|7
1632799200000|2021-09-28 03:20:00|388.65|384.55|388.65|384.55|388.68|384.58|388.6|384.5|11
1632799210000|2021-09-28 03:20:10|388.67|384.57|388.93|384.83|389.01|384.91|388.67|384.57|18
1632799220000|2021-09-28 03:20:20|388.95|384.85|389.07|384.97|389.14|385.04|388.9|384.8|16
1632799230000|2021-09-28 03:20:30|389.05|384.95|389.05|384.95|389.12|385.02|389.02|384.92|9
1632799240000|2021-09-28 03:20:40|389.03|384.93|389.09|384.99|389.09|384.99|389.03|384.93|9
1632799250000|2021-09-28 03:20:50|389.1|385|389.15|385.05|389.15|385.05|389.1|385|6
1632799260000|2021-09-28 03:21:00|389.14|385.04|389.21|385.11|389.21|385.11|389.13|385.03|5
1632799270000|2021-09-28 03:21:10|389.2|385.1|389.07|384.97|389.2|385.1|389.07|384.97|10
1632799280000|2021-09-28 03:21:20|389.14|385.04|389.22|385.12|389.22|385.12|389|384.9|6
1632799290000|2021-09-28 03:21:30|389.19|385.09|389.22|385.12|389.25|385.15|389.19|385.09|9
1632799300000|2021-09-28 03:21:40|389.21|385.11|389.21|385.11|389.21|385.11|389.21|385.11|1
1632799310000|2021-09-28 03:21:50|389.2|385.1|389.08|384.98|389.2|385.1|389.06|384.96|7
1632799320000|2021-09-28 03:22:00|389.09|384.99|388.92|384.82|389.09|384.99|388.91|384.81|13
1632799330000|2021-09-28 03:22:10|388.93|384.83|389|384.9|389.02|384.92|388.93|384.83|10
1632799340000|2021-09-28 03:22:20|389.01|384.91|389.04|384.94|389.04|384.94|389|384.9|6
1632799350000|2021-09-28 03:22:30|389|384.9|389.22|385.12|389.22|385.12|389|384.9|10
1632799360000|2021-09-28 03:22:40|389.23|385.13|389.22|385.12|389.26|385.16|389.22|385.12|3
1632799370000|2021-09-28 03:22:50|389.25|385.15|389.16|385.06|389.26|385.16|389.11|385.01|11
1632799380000|2021-09-28 03:23:00|389.12|385.02|389.1|385|389.16|385.06|389.1|385|12
1632799390000|2021-09-28 03:23:10|389.13|385.03|389.1|385|389.15|385.05|389.1|385|6
1632799400000|2021-09-28 03:23:20|389.08|384.98|389.04|384.94|389.08|384.98|388.93|384.83|15
1632799410000|2021-09-28 03:23:30|389.01|384.91|388.96|384.86|389.01|384.91|388.92|384.82|4
1632799420000|2021-09-28 03:23:40|388.99|384.89|388.93|384.83|389.17|385.07|388.93|384.83|19
1632799430000|2021-09-28 03:23:50|388.94|384.84|388.96|384.86|389|384.9|388.93|384.83|6
1632799440000|2021-09-28 03:24:00|388.9|384.8|388.8|384.7|388.96|384.86|388.7|384.6|14
1632799450000|2021-09-28 03:24:10|388.83|384.73|389.62|385.52|389.65|385.55|388.83|384.73|25
1632799460000|2021-09-28 03:24:20|389.61|385.51|389.66|385.56|389.68|385.58|389.53|385.43|15
1632799470000|2021-09-28 03:24:30|389.56|385.46|389.48|385.38|389.56|385.46|389.48|385.38|8
1632799480000|2021-09-28 03:24:40|389.43|385.33|389.44|385.34|389.5|385.4|389.37|385.27|11
1632799490000|2021-09-28 03:24:50|389.45|385.35|389.43|385.33|389.45|385.35|389.34|385.24|17
1632799500000|2021-09-28 03:25:00|389.4|385.3|389.42|385.32|389.5|385.4|389.4|385.3|16
1632799510000|2021-09-28 03:25:10|389.4|385.3|389.11|385.01|389.4|385.3|389.1|385|13
1632799520000|2021-09-28 03:25:20|389.15|385.05|389.08|384.98|389.15|385.05|389.06|384.96|8
1632799530000|2021-09-28 03:25:30|389.04|384.94|388.97|384.87|389.11|385.01|388.94|384.84|14
1632799540000|2021-09-28 03:25:40|388.98|384.88|388.9|384.8|388.99|384.89|388.89|384.79|17
1632799550000|2021-09-28 03:25:50|388.86|384.76|389|384.9|389.02|384.92|388.86|384.76|13
1632799560000|2021-09-28 03:26:00|388.99|384.89|388.94|384.84|389.02|384.92|388.94|384.84|10
1632799570000|2021-09-28 03:26:10|388.95|384.85|388.95|384.85|388.99|384.89|388.95|384.85|3
1632799580000|2021-09-28 03:26:20|388.94|384.84|389.18|385.08|389.21|385.11|388.94|384.84|12
1632799590000|2021-09-28 03:26:30|389.17|385.07|389.21|385.11|389.32|385.22|389.17|385.07|17
1632799600000|2021-09-28 03:26:40|389.27|385.17|389.03|384.93|389.27|385.17|389.03|384.93|17
1632799610000|2021-09-28 03:26:50|389.04|384.94|389.03|384.93|389.04|384.94|389.03|384.93|2
1632799620000|2021-09-28 03:27:00|389|384.9|388.83|384.73|389.05|384.95|388.83|384.73|13
1632799630000|2021-09-28 03:27:10|388.8|384.7|388.71|384.61|388.83|384.73|388.71|384.61|5
1632799640000|2021-09-28 03:27:20|388.84|384.74|388.89|384.79|388.89|384.79|388.77|384.67|8
1632799650000|2021-09-28 03:27:30|388.79|384.69|388.8|384.7|388.83|384.73|388.79|384.69|8
1632799660000|2021-09-28 03:27:40|388.79|384.69|388.79|384.69|388.85|384.75|388.79|384.69|6
1632799670000|2021-09-28 03:27:50|388.8|384.7|388.9|384.8|388.94|384.84|388.79|384.69|10
1632799680000|2021-09-28 03:28:00|388.89|384.79|388.8|384.7|388.92|384.82|388.78|384.68|11
1632799690000|2021-09-28 03:28:10|388.78|384.68|388.79|384.69|388.83|384.73|388.78|384.68|8
1632799700000|2021-09-28 03:28:20|388.81|384.71|388.82|384.72|388.83|384.73|388.8|384.7|6
1632799720000|2021-09-28 03:28:40|388.83|384.73|388.83|384.73|388.84|384.74|388.81|384.71|5
1632799730000|2021-09-28 03:28:50|388.84|384.74|388.78|384.68|388.84|384.74|388.77|384.67|8
1632799740000|2021-09-28 03:29:00|388.79|384.69|388.77|384.67|388.79|384.69|388.77|384.67|5
1632799750000|2021-09-28 03:29:10|388.78|384.68|388.7|384.6|388.78|384.68|388.7|384.6|3
1632799760000|2021-09-28 03:29:20|388.69|384.59|388.7|384.6|388.74|384.64|388.68|384.58|6
1632799770000|2021-09-28 03:29:30|388.69|384.59|388.62|384.52|388.71|384.61|388.62|384.52|7
1632799780000|2021-09-28 03:29:40|388.61|384.51|388.62|384.52|388.64|384.54|388.61|384.51|5
1632799790000|2021-09-28 03:29:50|388.63|384.53|388.57|384.47|388.63|384.53|388.57|384.47|11
1632799800000|2021-09-28 03:30:00|388.56|384.46|388.26|384.16|388.56|384.46|388.26|384.16|13
1632799810000|2021-09-28 03:30:10|388.32|384.22|388.2|384.1|388.32|384.22|388.2|384.1|11
1632799820000|2021-09-28 03:30:20|388.21|384.11|388.3|384.2|388.37|384.27|388.21|384.11|9
1632799830000|2021-09-28 03:30:30|388.31|384.21|388.31|384.21|388.33|384.23|388.28|384.18|10
1632799840000|2021-09-28 03:30:40|388.3|384.2|388.42|384.32|388.42|384.32|388.27|384.17|14
1632799850000|2021-09-28 03:30:50|388.48|384.38|388.48|384.38|388.48|384.38|388.46|384.36|3
1632799860000|2021-09-28 03:31:00|388.5|384.4|388.58|384.48|388.6|384.5|388.5|384.4|14
1632799870000|2021-09-28 03:31:10|388.59|384.49|388.6|384.5|388.61|384.51|388.54|384.44|6
1632799880000|2021-09-28 03:31:20|388.59|384.49|388.53|384.43|388.59|384.49|388.36|384.26|16
1632799890000|2021-09-28 03:31:30|388.51|384.41|388.45|384.35|388.52|384.42|388.45|384.35|4
1632799900000|2021-09-28 03:31:40|388.46|384.36|388.4|384.3|388.46|384.36|388.4|384.3|8
1632799910000|2021-09-28 03:31:50|388.41|384.31|388.42|384.32|388.43|384.33|388.4|384.3|5
1632799920000|2021-09-28 03:32:00|388.41|384.31|388.41|384.31|388.41|384.31|388.41|384.31|1
1632799930000|2021-09-28 03:32:10|388.44|384.34|388.51|384.41|388.53|384.43|388.44|384.34|6
1632799940000|2021-09-28 03:32:20|388.54|384.44|388.54|384.44|388.57|384.47|388.53|384.43|7
1632799950000|2021-09-28 03:32:30|388.61|384.51|388.73|384.63|388.76|384.66|388.61|384.51|10
1632799960000|2021-09-28 03:32:40|388.72|384.62|388.8|384.7|388.89|384.79|388.7|384.6|16
1632799970000|2021-09-28 03:32:50|388.78|384.68|388.77|384.67|388.81|384.71|388.76|384.66|8
1632799980000|2021-09-28 03:33:00|388.76|384.66|388.74|384.64|388.76|384.66|388.71|384.61|13
1632799990000|2021-09-28 03:33:10|388.76|384.66|388.72|384.62|388.76|384.66|388.72|384.62|5
1632800000000|2021-09-28 03:33:20|388.74|384.64|388.74|384.64|388.78|384.68|388.73|384.63|11
1632800010000|2021-09-28 03:33:30|388.71|384.61|388.75|384.65|388.78|384.68|388.7|384.6|10
1632800020000|2021-09-28 03:33:40|388.74|384.64|388.46|384.36|388.74|384.64|388.46|384.36|15
1632800030000|2021-09-28 03:33:50|388.51|384.41|388.46|384.36|388.51|384.41|388.46|384.36|10
1632800040000|2021-09-28 03:34:00|388.47|384.37|388.47|384.37|388.53|384.43|388.45|384.35|10
1632800050000|2021-09-28 03:34:10|388.48|384.38|388.55|384.45|388.55|384.45|388.47|384.37|10
1632800060000|2021-09-28 03:34:20|388.56|384.46|388.5|384.4|388.56|384.46|388.49|384.39|7
1632800070000|2021-09-28 03:34:30|388.49|384.39|388.4|384.3|388.49|384.39|388.4|384.3|7
1632800080000|2021-09-28 03:34:40|388.35|384.25|388.13|384.03|388.35|384.25|388.12|384.02|11
1632800090000|2021-09-28 03:34:50|388.12|384.02|388.04|383.94|388.12|384.02|388.01|383.91|19
1632800100000|2021-09-28 03:35:00|388.05|383.95|387.91|383.81|388.05|383.95|387.9|383.8|12
1632800110000|2021-09-28 03:35:10|387.9|383.8|387.88|383.78|387.9|383.8|387.83|383.73|12
1632800120000|2021-09-28 03:35:20|387.85|383.75|387.91|383.81|387.91|383.81|387.84|383.74|7
1632800130000|2021-09-28 03:35:30|387.92|383.82|387.92|383.82|387.92|383.82|387.91|383.81|3
1632800140000|2021-09-28 03:35:40|387.93|383.83|387.95|383.85|388|383.9|387.91|383.81|10
1632800150000|2021-09-28 03:35:50|387.97|383.87|387.98|383.88|388.01|383.91|387.94|383.84|8
1632800160000|2021-09-28 03:36:00|387.97|383.87|387.95|383.85|387.98|383.88|387.95|383.85|7
1632800170000|2021-09-28 03:36:10|387.99|383.89|388.05|383.95|388.05|383.95|387.95|383.85|11
1632800180000|2021-09-28 03:36:20|388.08|383.98|388.23|384.13|388.27|384.17|388.01|383.91|17
1632800190000|2021-09-28 03:36:30|388.22|384.12|388.03|383.93|388.23|384.13|388.03|383.93|15
1632800200000|2021-09-28 03:36:40|388.05|383.95|388.06|383.96|388.07|383.97|388.05|383.95|7
1632800210000|2021-09-28 03:36:50|388.04|383.94|387.91|383.81|388.04|383.94|387.91|383.81|4
1632800220000|2021-09-28 03:37:00|387.97|383.87|387.91|383.81|387.97|383.87|387.91|383.81|3
1632800230000|2021-09-28 03:37:10|387.9|383.8|388.04|383.94|388.08|383.98|387.9|383.8|8
1632800240000|2021-09-28 03:37:20|388.02|383.92|388.09|383.99|388.11|384.01|388.01|383.91|6
1632800250000|2021-09-28 03:37:30|388.08|383.98|388.15|384.05|388.15|384.05|388.08|383.98|7
1632800260000|2021-09-28 03:37:40|388.09|383.99|388|383.9|388.1|384|388|383.9|14
1632800270000|2021-09-28 03:37:50|388.03|383.93|387.9|383.8|388.03|383.93|387.9|383.8|7
1632800280000|2021-09-28 03:38:00|387.92|383.82|387.97|383.87|388.09|383.99|387.92|383.82|19
1632800290000|2021-09-28 03:38:10|387.98|383.88|388.03|383.93|388.07|383.97|387.98|383.88|4
1632800300000|2021-09-28 03:38:20|388.06|383.96|388.26|384.16|388.26|384.16|388.02|383.92|11
1632800310000|2021-09-28 03:38:30|388.21|384.11|388.26|384.16|388.26|384.16|388.2|384.1|7
1632800320000|2021-09-28 03:38:40|388.27|384.17|388.31|384.21|388.31|384.21|388.27|384.17|4
1632800330000|2021-09-28 03:38:50|388.32|384.22|388.52|384.42|388.52|384.42|388.32|384.22|13
1632800340000|2021-09-28 03:39:00|388.51|384.41|388.57|384.47|388.58|384.48|388.51|384.41|17
1632800350000|2021-09-28 03:39:10|388.6|384.5|388.58|384.48|388.62|384.52|388.58|384.48|5
1632800360000|2021-09-28 03:39:20|388.62|384.52|388.56|384.46|388.62|384.52|388.53|384.43|11
1632800370000|2021-09-28 03:39:30|388.57|384.47|388.64|384.54|388.64|384.54|388.56|384.46|5
1632800380000|2021-09-28 03:39:40|388.69|384.59|388.66|384.56|388.74|384.64|388.66|384.56|5
1632800390000|2021-09-28 03:39:50|388.69|384.59|388.65|384.55|388.7|384.6|388.57|384.47|11
1632800400000|2021-09-28 03:40:00|388.6|384.5|388.44|384.34|388.6|384.5|388.43|384.33|11
1632800410000|2021-09-28 03:40:10|388.42|384.32|388.52|384.42|388.56|384.46|388.42|384.32|14
1632800420000|2021-09-28 03:40:20|388.51|384.41|388.31|384.21|388.55|384.45|388.31|384.21|16
1632800430000|2021-09-28 03:40:30|388.33|384.23|388.35|384.25|388.35|384.25|388.29|384.19|8
1632800440000|2021-09-28 03:40:40|388.32|384.22|388.3|384.2|388.32|384.22|388.3|384.2|2
1632800460000|2021-09-28 03:41:00|388.35|384.25|388.3|384.2|388.35|384.25|388.3|384.2|3
1632800470000|2021-09-28 03:41:10|388.32|384.22|388.45|384.35|388.45|384.35|388.32|384.22|6
1632800480000|2021-09-28 03:41:20|388.43|384.33|388.4|384.3|388.44|384.34|388.39|384.29|10
1632800490000|2021-09-28 03:41:30|388.45|384.35|388.51|384.41|388.51|384.41|388.44|384.34|7
1632800500000|2021-09-28 03:41:40|388.52|384.42|388.51|384.41|388.52|384.42|388.51|384.41|2
1632800510000|2021-09-28 03:41:50|388.5|384.4|388.9|384.8|388.91|384.81|388.45|384.35|11
1632800520000|2021-09-28 03:42:00|388.95|384.85|389.36|385.26|389.44|385.34|388.94|384.84|24
1632800530000|2021-09-28 03:42:10|389.37|385.27|389.27|385.17|389.45|385.35|389.27|385.17|17
1632800540000|2021-09-28 03:42:20|389.3|385.2|389.23|385.13|389.3|385.2|389.2|385.1|8
1632800550000|2021-09-28 03:42:30|389.22|385.12|389.25|385.15|389.25|385.15|389.13|385.03|11
1632800560000|2021-09-28 03:42:40|389.23|385.13|389.39|385.29|389.39|385.29|389.23|385.13|13
1632800570000|2021-09-28 03:42:50|389.4|385.3|389.62|385.52|389.62|385.52|389.39|385.29|15
1632800580000|2021-09-28 03:43:00|389.61|385.51|389.35|385.25|389.62|385.52|389.28|385.18|17
1632800590000|2021-09-28 03:43:10|389.3|385.2|389.31|385.21|389.35|385.25|389.28|385.18|11
1632800600000|2021-09-28 03:43:20|389.34|385.24|389.3|385.2|389.34|385.24|389.26|385.16|6
1632800610000|2021-09-28 03:43:30|389.27|385.17|388.93|384.83|389.27|385.17|388.9|384.8|18
1632800620000|2021-09-28 03:43:40|388.91|384.81|388.85|384.75|389.04|384.94|388.85|384.75|10
1632800630000|2021-09-28 03:43:50|388.86|384.76|388.84|384.74|388.9|384.8|388.75|384.65|8
1632800640000|2021-09-28 03:44:00|388.79|384.69|388.71|384.61|388.79|384.69|388.6|384.5|17
1632800650000|2021-09-28 03:44:10|388.7|384.6|388.85|384.75|388.85|384.75|388.69|384.59|10
1632800660000|2021-09-28 03:44:20|388.83|384.73|388.78|384.68|388.83|384.73|388.78|384.68|2
1632800670000|2021-09-28 03:44:30|388.8|384.7|389.04|384.94|389.07|384.97|388.8|384.7|16
1632800680000|2021-09-28 03:44:40|389.03|384.93|389.13|385.03|389.15|385.05|389.03|384.93|6
1632800690000|2021-09-28 03:44:50|389.21|385.11|389.34|385.24|389.38|385.28|389.2|385.1|11
1632800700000|2021-09-28 03:45:00|389.35|385.25|389.45|385.35|389.46|385.36|389.35|385.25|6
1632800710000|2021-09-28 03:45:10|389.49|385.39|389.63|385.53|389.64|385.54|389.49|385.39|19
1632800720000|2021-09-28 03:45:20|389.64|385.54|389.65|385.55|389.65|385.55|389.64|385.54|2
1632800730000|2021-09-28 03:45:30|389.64|385.54|389.63|385.53|389.66|385.56|389.61|385.51|10
1632800740000|2021-09-28 03:45:40|389.65|385.55|389.71|385.61|389.71|385.61|389.61|385.51|7
1632800750000|2021-09-28 03:45:50|389.72|385.62|389.68|385.58|389.77|385.67|389.68|385.58|19
1632800760000|2021-09-28 03:46:00|389.67|385.57|389.43|385.33|389.67|385.57|389.41|385.31|22
1632800770000|2021-09-28 03:46:10|389.45|385.35|389.63|385.53|389.63|385.53|389.43|385.33|10
1632800780000|2021-09-28 03:46:20|389.62|385.52|389.68|385.58|389.7|385.6|389.62|385.52|11
1632800790000|2021-09-28 03:46:30|389.69|385.59|389.7|385.6|389.73|385.63|389.68|385.58|13
1632800800000|2021-09-28 03:46:40|389.68|385.58|389.72|385.62|389.72|385.62|389.64|385.54|10
1632800810000|2021-09-28 03:46:50|389.69|385.59|389.53|385.43|389.72|385.62|389.53|385.43|10
1632800820000|2021-09-28 03:47:00|389.5|385.4|389.49|385.39|389.57|385.47|389.46|385.36|18
1632800830000|2021-09-28 03:47:10|389.46|385.36|389.29|385.19|389.47|385.37|389.29|385.19|9
1632800840000|2021-09-28 03:47:20|389.31|385.21|389.32|385.22|389.33|385.23|389.24|385.14|14
1632800850000|2021-09-28 03:47:30|389.29|385.19|389.24|385.14|389.33|385.23|389.24|385.14|11
1632800860000|2021-09-28 03:47:40|389.26|385.16|389.27|385.17|389.29|385.19|389.24|385.14|12
1632800870000|2021-09-28 03:47:50|389.29|385.19|389.1|385|389.29|385.19|389.1|385|11
1632800880000|2021-09-28 03:48:00|389.07|384.97|389.02|384.92|389.07|384.97|389.02|384.92|5
1632800890000|2021-09-28 03:48:10|389.03|384.93|389|384.9|389.03|384.93|388.99|384.89|5
1632800900000|2021-09-28 03:48:20|388.95|384.85|388.24|384.14|388.95|384.85|388.21|384.11|26
1632800910000|2021-09-28 03:48:30|388.25|384.15|388.24|384.14|388.26|384.16|388.22|384.12|12
1632800920000|2021-09-28 03:48:40|388.23|384.13|388.36|384.26|388.38|384.28|388.21|384.11|10
1632800930000|2021-09-28 03:48:50|388.39|384.29|388.51|384.41|388.55|384.45|388.39|384.29|9
1632800940000|2021-09-28 03:49:00|388.52|384.42|388.43|384.33|388.53|384.43|388.43|384.33|10
1632800950000|2021-09-28 03:49:10|388.4|384.3|388.49|384.39|388.55|384.45|388.39|384.29|10
1632800960000|2021-09-28 03:49:20|388.61|384.51|388.55|384.45|388.62|384.52|388.51|384.41|11
1632800970000|2021-09-28 03:49:30|388.6|384.5|388.62|384.52|388.63|384.53|388.54|384.44|7
1632800980000|2021-09-28 03:49:40|388.59|384.49|388.45|384.35|388.59|384.49|388.4|384.3|11
1632800990000|2021-09-28 03:49:50|388.49|384.39|388.55|384.45|388.56|384.46|388.46|384.36|8
1632801000000|2021-09-28 03:50:00|388.53|384.43|388.83|384.73|388.84|384.74|388.53|384.43|16
1632801010000|2021-09-28 03:50:10|388.82|384.72|388.91|384.81|388.91|384.81|388.73|384.63|8
1632801020000|2021-09-28 03:50:20|388.9|384.8|388.94|384.84|388.97|384.87|388.89|384.79|15
1632801030000|2021-09-28 03:50:30|388.93|384.83|389.23|385.13|389.23|385.13|388.93|384.83|13
1632801040000|2021-09-28 03:50:40|389.27|385.17|389.44|385.34|389.45|385.35|389.24|385.14|21
1632801050000|2021-09-28 03:50:50|389.5|385.4|389.48|385.38|389.52|385.42|389.45|385.35|14
1632801060000|2021-09-28 03:51:00|389.47|385.37|389.25|385.15|389.47|385.37|389.2|385.1|12
1632801070000|2021-09-28 03:51:10|389.32|385.22|389.39|385.29|389.39|385.29|389.22|385.12|21
1632801080000|2021-09-28 03:51:20|389.38|385.28|389.34|385.24|389.38|385.28|389.34|385.24|12
1632801090000|2021-09-28 03:51:30|389.36|385.26|389.25|385.15|389.37|385.27|389.25|385.15|9
1632801100000|2021-09-28 03:51:40|389.21|385.11|389.24|385.14|389.26|385.16|389.2|385.1|7
1632801110000|2021-09-28 03:51:50|389.23|385.13|388.97|384.87|389.23|385.13|388.97|384.87|16
1632801120000|2021-09-28 03:52:00|388.93|384.83|389|384.9|389|384.9|388.92|384.82|11
1632801130000|2021-09-28 03:52:10|388.96|384.86|389.1|385|389.1|385|388.96|384.86|8
1632801140000|2021-09-28 03:52:20|389.13|385.03|389.13|385.03|389.15|385.05|389.13|385.03|5
1632801150000|2021-09-28 03:52:30|389.12|385.02|389.12|385.02|389.14|385.04|389.12|385.02|6
1632801160000|2021-09-28 03:52:40|389.13|385.03|389.42|385.32|389.43|385.33|389.12|385.02|14
1632801170000|2021-09-28 03:52:50|389.45|385.35|389.57|385.47|389.6|385.5|389.45|385.35|15
1632801180000|2021-09-28 03:53:00|389.56|385.46|389.44|385.34|389.56|385.46|389.43|385.33|17
1632801190000|2021-09-28 03:53:10|389.46|385.36|389.52|385.42|389.53|385.43|389.46|385.36|9
1632801200000|2021-09-28 03:53:20|389.53|385.43|389.8|385.7|389.81|385.71|389.53|385.43|17
1632801210000|2021-09-28 03:53:30|389.81|385.71|389.61|385.51|389.81|385.71|389.59|385.49|14
1632801220000|2021-09-28 03:53:40|389.6|385.5|389.71|385.61|389.73|385.63|389.6|385.5|15
1632801230000|2021-09-28 03:53:50|389.7|385.6|389.56|385.46|389.7|385.6|389.56|385.46|8
1632801240000|2021-09-28 03:54:00|389.57|385.47|389.61|385.51|389.62|385.52|389.56|385.46|7
1632801250000|2021-09-28 03:54:10|389.62|385.52|389.62|385.52|389.62|385.52|389.62|385.52|1
1632801260000|2021-09-28 03:54:20|389.63|385.53|389.8|385.7|389.81|385.71|389.63|385.53|11
1632801270000|2021-09-28 03:54:30|389.81|385.71|389.6|385.5|389.81|385.71|389.6|385.5|11
1632801280000|2021-09-28 03:54:40|389.63|385.53|389.64|385.54|389.68|385.58|389.59|385.49|16
1632801290000|2021-09-28 03:54:50|389.66|385.56|389.63|385.53|389.66|385.56|389.63|385.53|5
1632801300000|2021-09-28 03:55:00|389.65|385.55|389.45|385.35|389.65|385.55|389.45|385.35|6
1632801310000|2021-09-28 03:55:10|389.44|385.34|389.24|385.14|389.44|385.34|389.24|385.14|13
1632801320000|2021-09-28 03:55:20|389.19|385.09|389.23|385.13|389.23|385.13|389.14|385.04|12
1632801330000|2021-09-28 03:55:30|389.24|385.14|389.2|385.1|389.25|385.15|389.2|385.1|6
1632801340000|2021-09-28 03:55:40|389.19|385.09|389.16|385.06|389.2|385.1|389.16|385.06|11
1632801350000|2021-09-28 03:55:50|389.19|385.09|389.2|385.1|389.22|385.12|389.17|385.07|8
1632801360000|2021-09-28 03:56:00|389.19|385.09|389.18|385.08|389.2|385.1|389.16|385.06|5
1632801370000|2021-09-28 03:56:10|389.17|385.07|389.41|385.31|389.41|385.31|389.16|385.06|18
1632801380000|2021-09-28 03:56:20|389.4|385.3|389.35|385.25|389.4|385.3|389.35|385.25|2
1632801390000|2021-09-28 03:56:30|389.4|385.3|389.35|385.25|389.4|385.3|389.29|385.19|15
1632801400000|2021-09-28 03:56:40|389.29|385.19|389.28|385.18|389.3|385.2|389.26|385.16|12
1632801410000|2021-09-28 03:56:50|389.29|385.19|389.24|385.14|389.29|385.19|389.24|385.14|7
1632801420000|2021-09-28 03:57:00|389.33|385.23|389.46|385.36|389.46|385.36|389.28|385.18|10
1632801430000|2021-09-28 03:57:10|389.45|385.35|389.45|385.35|389.45|385.35|389.45|385.35|1
1632801440000|2021-09-28 03:57:20|389.42|385.32|389.4|385.3|389.45|385.35|389.4|385.3|7
1632801450000|2021-09-28 03:57:30|389.35|385.25|389.27|385.17|389.35|385.25|389.27|385.17|4
1632801460000|2021-09-28 03:57:40|389.21|385.11|389.17|385.07|389.24|385.14|389.16|385.06|7
1632801470000|2021-09-28 03:57:50|389.2|385.1|389.2|385.1|389.2|385.1|389.2|385.1|1
1632801480000|2021-09-28 03:58:00|389.21|385.11|389.32|385.22|389.36|385.26|389.21|385.11|13
1632801490000|2021-09-28 03:58:10|389.37|385.27|389.37|385.27|389.39|385.29|389.33|385.23|9
1632801500000|2021-09-28 03:58:20|389.39|385.29|389.39|385.29|389.4|385.3|389.33|385.23|11
1632801510000|2021-09-28 03:58:30|389.34|385.24|389.29|385.19|389.37|385.27|389.25|385.15|8
1632801520000|2021-09-28 03:58:40|389.31|385.21|389.1|385|389.32|385.22|389.02|384.92|20
1632801530000|2021-09-28 03:58:50|389.15|385.05|389.06|384.96|389.15|385.05|389.06|384.96|6
1632801540000|2021-09-28 03:59:00|389.05|384.95|389.06|384.96|389.1|385|389.05|384.95|6
1632801550000|2021-09-28 03:59:10|389.14|385.04|389.11|385.01|389.14|385.04|389.1|385|6
1632801560000|2021-09-28 03:59:20|389.14|385.04|389.15|385.05|389.15|385.05|389.1|385|11
1632801570000|2021-09-28 03:59:30|389.19|385.09|389.05|384.95|389.24|385.14|389.04|384.94|10
1632801580000|2021-09-28 03:59:40|389.04|384.94|389.04|384.94|389.05|384.95|389.01|384.91|7
1632801590000|2021-09-28 03:59:50|389.02|384.92|389.25|385.15|389.26|385.16|389.02|384.92|13
1632801600000|2021-09-28 04:00:00|389.26|385.16|389.68|385.58|389.79|385.69|389.26|385.16|15
1632801610000|2021-09-28 04:00:10|389.63|385.53|389.54|385.44|389.65|385.55|389.49|385.39|17
1632801620000|2021-09-28 04:00:20|389.5|385.4|389.23|385.13|389.5|385.4|389.18|385.08|18
1632801630000|2021-09-28 04:00:30|389.22|385.12|388.96|384.86|389.22|385.12|388.96|384.86|11
1632801640000|2021-09-28 04:00:40|388.94|384.84|388.82|384.72|388.94|384.84|388.75|384.65|17
1632801650000|2021-09-28 04:00:50|388.8|384.7|388.76|384.66|388.82|384.72|388.71|384.61|16
1632801660000|2021-09-28 04:01:00|388.9|384.8|388.9|384.8|388.91|384.81|388.89|384.79|6
1632801670000|2021-09-28 04:01:10|388.89|384.79|388.86|384.76|388.91|384.81|388.85|384.75|11
1632801680000|2021-09-28 04:01:20|388.85|384.75|388.94|384.84|388.98|384.88|388.85|384.75|14
1632801690000|2021-09-28 04:01:30|388.95|384.85|389.12|385.02|389.15|385.05|388.95|384.85|10
1632801700000|2021-09-28 04:01:40|389.1|385|389.22|385.12|389.25|385.15|389.1|385|15
1632801710000|2021-09-28 04:01:50|389.25|385.15|389.22|385.12|389.25|385.15|389.22|385.12|2
1632801720000|2021-09-28 04:02:00|389.26|385.16|389.22|385.12|389.26|385.16|389.21|385.11|6
1632801730000|2021-09-28 04:02:10|389.35|385.25|389.5|385.4|389.52|385.42|389.35|385.25|14
1632801740000|2021-09-28 04:02:20|389.53|385.43|389.7|385.6|389.73|385.63|389.53|385.43|13
1632801750000|2021-09-28 04:02:30|389.75|385.65|389.6|385.5|389.98|385.88|389.6|385.5|22
1632801760000|2021-09-28 04:02:40|389.62|385.52|389.63|385.53|389.63|385.53|389.55|385.45|14
1632801770000|2021-09-28 04:02:50|389.6|385.5|389.59|385.49|389.62|385.52|389.5|385.4|13
1632801780000|2021-09-28 04:03:00|389.53|385.43|389.63|385.53|389.64|385.54|389.5|385.4|12
1632801790000|2021-09-28 04:03:10|389.64|385.54|389.8|385.7|389.81|385.71|389.61|385.51|14
1632801800000|2021-09-28 04:03:20|389.85|385.75|390.3|386.2|390.33|386.23|389.85|385.75|21
1632801810000|2021-09-28 04:03:30|390.34|386.24|390.1|386|390.34|386.24|390.05|385.95|22
1632801820000|2021-09-28 04:03:40|390.13|386.03|390.34|386.24|390.34|386.24|390.1|386|9
1632801830000|2021-09-28 04:03:50|390.32|386.22|390.33|386.23|390.43|386.33|390.26|386.16|28
1632801840000|2021-09-28 04:04:00|390.32|386.22|390.3|386.2|390.38|386.28|390.3|386.2|20
1632801850000|2021-09-28 04:04:10|390.31|386.21|390.1|386|390.37|386.27|390.1|386|12
1632801860000|2021-09-28 04:04:20|390.11|386.01|390.2|386.1|390.2|386.1|390|385.9|14
1632801870000|2021-09-28 04:04:30|390.23|386.13|390.43|386.33|390.44|386.34|390.23|386.13|17
1632801880000|2021-09-28 04:04:40|390.42|386.32|390.42|386.32|390.48|386.38|390.4|386.3|14
1632801890000|2021-09-28 04:04:50|390.47|386.37|390.4|386.3|390.47|386.37|390.35|386.25|14
1632801900000|2021-09-28 04:05:00|390.28|386.18|390.32|386.22|390.4|386.3|390.28|386.18|6
1632801910000|2021-09-28 04:05:10|390.31|386.21|390.21|386.11|390.31|386.21|390.21|386.11|4
1632801920000|2021-09-28 04:05:20|390.18|386.08|390.3|386.2|390.31|386.21|390.15|386.05|11
1632801930000|2021-09-28 04:05:30|390.28|386.18|390.2|386.1|390.33|386.23|390.2|386.1|6
1632801940000|2021-09-28 04:05:40|390.15|386.05|390.25|386.15|390.3|386.2|390.11|386.01|13
1632801950000|2021-09-28 04:05:50|390.28|386.18|390.21|386.11|390.37|386.27|390.21|386.11|17
1632801960000|2021-09-28 04:06:00|390.23|386.13|390.33|386.23|390.39|386.29|390.23|386.13|11
1632801970000|2021-09-28 04:06:10|390.36|386.26|390.42|386.32|390.45|386.35|390.36|386.26|8
1632801980000|2021-09-28 04:06:20|390.43|386.33|390.65|386.55|390.65|386.55|390.4|386.3|12
1632801990000|2021-09-28 04:06:30|390.66|386.56|390.71|386.61|390.71|386.61|390.64|386.54|12
1632802000000|2021-09-28 04:06:40|390.7|386.6|390.55|386.45|390.7|386.6|390.55|386.45|10
1632802010000|2021-09-28 04:06:50|390.52|386.42|390.45|386.35|390.52|386.42|390.41|386.31|6
1632802020000|2021-09-28 04:07:00|390.44|386.34|390.48|386.38|390.48|386.38|390.39|386.29|7
1632802030000|2021-09-28 04:07:10|390.47|386.37|390.57|386.47|390.57|386.47|390.39|386.29|10
1632802040000|2021-09-28 04:07:20|390.52|386.42|390.56|386.46|390.6|386.5|390.52|386.42|8
1632802050000|2021-09-28 04:07:30|390.57|386.47|390.61|386.51|390.61|386.51|390.57|386.47|2
1632802060000|2021-09-28 04:07:40|390.64|386.54|390.67|386.57|390.74|386.64|390.64|386.54|19
1632802070000|2021-09-28 04:07:50|390.68|386.58|390.72|386.62|390.72|386.62|390.66|386.56|8
1632802080000|2021-09-28 04:08:00|390.73|386.63|390.65|386.55|390.75|386.65|390.65|386.55|11
1632802090000|2021-09-28 04:08:10|390.6|386.5|390.6|386.5|390.6|386.5|390.55|386.45|5
1632802100000|2021-09-28 04:08:20|390.58|386.48|390.35|386.25|390.58|386.48|390.3|386.2|16
1632802110000|2021-09-28 04:08:30|390.32|386.22|390.3|386.2|390.32|386.22|390.29|386.19|5
1632802120000|2021-09-28 04:08:40|390.29|386.19|390.47|386.37|390.48|386.38|390.25|386.15|18
1632802130000|2021-09-28 04:08:50|390.51|386.41|390.52|386.42|390.53|386.43|390.5|386.4|11
1632802140000|2021-09-28 04:09:00|390.51|386.41|390.6|386.5|390.62|386.52|390.51|386.41|5
1632802150000|2021-09-28 04:09:10|390.52|386.42|390.55|386.45|390.55|386.45|390.5|386.4|7
1632802160000|2021-09-28 04:09:20|390.54|386.44|390.6|386.5|390.65|386.55|390.54|386.44|4
1632802170000|2021-09-28 04:09:30|390.59|386.49|390.54|386.44|390.6|386.5|390.54|386.44|5
1632802180000|2021-09-28 04:09:40|390.46|386.36|390.51|386.41|390.51|386.41|390.37|386.27|19
1632802190000|2021-09-28 04:09:50|390.52|386.42|390.45|386.35|390.54|386.44|390.45|386.35|12
1632802200000|2021-09-28 04:10:00|390.44|386.34|390.33|386.23|390.44|386.34|390.28|386.18|10
1632802210000|2021-09-28 04:10:10|390.34|386.24|390.36|386.26|390.41|386.31|390.33|386.23|20
1632802220000|2021-09-28 04:10:20|390.35|386.25|390.42|386.32|390.42|386.32|390.35|386.25|8
1632802230000|2021-09-28 04:10:30|390.43|386.33|390.38|386.28|390.44|386.34|390.37|386.27|9
1632802240000|2021-09-28 04:10:40|390.37|386.27|390.31|386.21|390.37|386.27|390.31|386.21|3
1632802250000|2021-09-28 04:10:50|390.3|386.2|390.22|386.12|390.3|386.2|390.2|386.1|7
1632802260000|2021-09-28 04:11:00|390.24|386.14|390.27|386.17|390.28|386.18|390.21|386.11|8
1632802270000|2021-09-28 04:11:10|390.19|386.09|390.2|386.1|390.2|386.1|390.19|386.09|2
1632802280000|2021-09-28 04:11:20|390.15|386.05|390.15|386.05|390.18|386.08|390.15|386.05|5
1632802290000|2021-09-28 04:11:30|390.16|386.06|390.16|386.06|390.25|386.15|390.15|386.05|11
1632802300000|2021-09-28 04:11:40|390.15|386.05|390|385.9|390.15|386.05|390|385.9|5
1632802310000|2021-09-28 04:11:50|390.01|385.91|389.9|385.8|390.01|385.91|389.9|385.8|9
1632802320000|2021-09-28 04:12:00|389.91|385.81|389.97|385.87|389.98|385.88|389.89|385.79|7
1632802330000|2021-09-28 04:12:10|390|385.9|389.99|385.89|390|385.9|389.91|385.81|8
1632802340000|2021-09-28 04:12:20|390|385.9|390|385.9|390.04|385.94|390|385.9|11
1632802350000|2021-09-28 04:12:30|390.18|386.08|390.11|386.01|390.18|386.08|390.1|386|6
1632802360000|2021-09-28 04:12:40|390.13|386.03|390.19|386.09|390.19|386.09|390.12|386.02|3
1632802370000|2021-09-28 04:12:50|390.24|386.14|390.31|386.21|390.33|386.23|390.24|386.14|9
1632802380000|2021-09-28 04:13:00|390.29|386.19|390.13|386.03|390.29|386.19|390.1|386|10
1632802390000|2021-09-28 04:13:10|390.1|386|390.11|386.01|390.12|386.02|390.1|386|4
1632802400000|2021-09-28 04:13:20|390.08|385.98|390.09|385.99|390.11|386.01|390.06|385.96|7
1632802410000|2021-09-28 04:13:30|390.08|385.98|390.06|385.96|390.08|385.98|390.05|385.95|5
1632802420000|2021-09-28 04:13:40|390.1|386|390.32|386.22|390.32|386.22|390.08|385.98|9
1632802430000|2021-09-28 04:13:50|390.36|386.26|390.29|386.19|390.43|386.33|390.29|386.19|11
1632802440000|2021-09-28 04:14:00|390.25|386.15|390.26|386.16|390.26|386.16|390.22|386.12|9
1632802450000|2021-09-28 04:14:10|390.3|386.2|390.39|386.29|390.39|386.29|390.27|386.17|9
1632802460000|2021-09-28 04:14:20|390.4|386.3|390.3|386.2|390.4|386.3|390.3|386.2|6
1632802470000|2021-09-28 04:14:30|390.32|386.22|390.33|386.23|390.34|386.24|390.32|386.22|4
1632802480000|2021-09-28 04:14:40|390.34|386.24|390.33|386.23|390.34|386.24|390.33|386.23|2
1632802490000|2021-09-28 04:14:50|390.31|386.21|390.4|386.3|390.4|386.3|390.3|386.2|11
1632802500000|2021-09-28 04:15:00|390.41|386.31|390.41|386.31|390.41|386.31|390.41|386.31|1
1632802510000|2021-09-28 04:15:10|390.35|386.25|390.35|386.25|390.35|386.25|390.33|386.23|6
1632802520000|2021-09-28 04:15:20|390.34|386.24|390.36|386.26|390.38|386.28|390.34|386.24|5
1632802530000|2021-09-28 04:15:30|390.38|386.28|390.42|386.32|390.45|386.35|390.36|386.26|11
1632802540000|2021-09-28 04:15:40|390.41|386.31|390.41|386.31|390.41|386.31|390.41|386.31|1
1632802550000|2021-09-28 04:15:50|390.44|386.34|390.52|386.42|390.52|386.42|390.44|386.34|6
1632802560000|2021-09-28 04:16:00|390.53|386.43|390.7|386.6|390.7|386.6|390.51|386.41|15
1632802570000|2021-09-28 04:16:10|390.68|386.58|390.73|386.63|390.75|386.65|390.67|386.57|16
1632802580000|2021-09-28 04:16:20|390.75|386.65|390.88|386.78|390.88|386.78|390.73|386.63|14
1632802590000|2021-09-28 04:16:30|390.86|386.76|390.81|386.71|390.9|386.8|390.81|386.71|12
1632802600000|2021-09-28 04:16:40|390.8|386.7|390.83|386.73|390.83|386.73|390.79|386.69|5
1632802610000|2021-09-28 04:16:50|390.81|386.71|390.83|386.73|390.83|386.73|390.76|386.66|7
1632802620000|2021-09-28 04:17:00|390.82|386.72|390.9|386.8|390.92|386.82|390.82|386.72|9
1632802630000|2021-09-28 04:17:10|390.91|386.81|390.9|386.8|390.92|386.82|390.9|386.8|7
1632802640000|2021-09-28 04:17:20|390.91|386.81|391|386.9|391|386.9|390.9|386.8|8
1632802650000|2021-09-28 04:17:30|390.97|386.87|391.04|386.94|391.1|387|390.97|386.87|7
1632802660000|2021-09-28 04:17:40|391.08|386.98|391.35|387.25|391.49|387.39|391.08|386.98|20
1632802670000|2021-09-28 04:17:50|391.36|387.26|391.11|387.01|391.43|387.33|391.1|387|17
1632802680000|2021-09-28 04:18:00|391.07|386.97|391.19|387.09|391.25|387.15|391.07|386.97|13
1632802690000|2021-09-28 04:18:10|391.18|387.08|391.14|387.04|391.21|387.11|391.13|387.03|10
1632802700000|2021-09-28 04:18:20|391.17|387.07|391.02|386.92|391.18|387.08|391|386.9|14
1632802710000|2021-09-28 04:18:30|390.98|386.88|390.82|386.72|390.98|386.88|390.82|386.72|16
1632802720000|2021-09-28 04:18:40|390.8|386.7|390.66|386.56|390.82|386.72|390.66|386.56|17
1632802730000|2021-09-28 04:18:50|390.65|386.55|390.63|386.53|390.65|386.55|390.6|386.5|3
1632802740000|2021-09-28 04:19:00|390.62|386.52|390.74|386.64|390.83|386.73|390.53|386.43|21
1632802750000|2021-09-28 04:19:10|390.83|386.73|390.83|386.73|390.86|386.76|390.82|386.72|6
1632802760000|2021-09-28 04:19:20|390.82|386.72|390.86|386.76|390.86|386.76|390.8|386.7|10
1632802770000|2021-09-28 04:19:30|390.83|386.73|390.85|386.75|390.85|386.75|390.82|386.72|10
1632802790000|2021-09-28 04:19:50|390.84|386.74|390.92|386.82|390.92|386.82|390.82|386.72|9
1632802800000|2021-09-28 04:20:00|390.91|386.81|391.26|387.16|391.45|387.35|390.9|386.8|23
1632802810000|2021-09-28 04:20:10|391.32|387.22|391.45|387.35|391.46|387.36|391.3|387.2|15
1632802820000|2021-09-28 04:20:20|391.43|387.33|391.51|387.41|391.52|387.42|391.43|387.33|11
1632802830000|2021-09-28 04:20:30|391.53|387.43|391.65|387.55|391.66|387.56|391.53|387.43|20
1632802840000|2021-09-28 04:20:40|391.63|387.53|391.5|387.4|391.71|387.61|391.5|387.4|18
1632802850000|2021-09-28 04:20:50|391.51|387.41|391.43|387.33|391.52|387.42|391.31|387.21|17
1632802860000|2021-09-28 04:21:00|391.41|387.31|391.21|387.11|391.41|387.31|391.21|387.11|16
1632802870000|2021-09-28 04:21:10|391.25|387.15|390.97|386.87|391.25|387.15|390.9|386.8|16
1632802880000|2021-09-28 04:21:20|390.96|386.86|391|386.9|391.04|386.94|390.92|386.82|14
1632802890000|2021-09-28 04:21:30|390.96|386.86|391.11|387.01|391.11|387.01|390.96|386.86|8
1632802900000|2021-09-28 04:21:40|391.15|387.05|391.16|387.06|391.16|387.06|391.12|387.02|5
1632802910000|2021-09-28 04:21:50|391.14|387.04|391.13|387.03|391.15|387.05|391.1|387|11
1632802920000|2021-09-28 04:22:00|391.14|387.04|391.41|387.31|391.41|387.31|391.14|387.04|17
1632802930000|2021-09-28 04:22:10|391.42|387.32|391.37|387.27|391.61|387.51|391.36|387.26|24
1632802940000|2021-09-28 04:22:20|391.38|387.28|391.49|387.39|391.55|387.45|391.37|387.27|16
1632802950000|2021-09-28 04:22:30|391.5|387.4|391.54|387.44|391.54|387.44|391.48|387.38|10
1632802960000|2021-09-28 04:22:40|391.52|387.42|391.48|387.38|391.55|387.45|391.48|387.38|7
1632802970000|2021-09-28 04:22:50|391.47|387.37|391.45|387.35|391.47|387.37|391.41|387.31|10
1632802980000|2021-09-28 04:23:00|391.4|387.3|391.25|387.15|391.4|387.3|391.2|387.1|12
1632802990000|2021-09-28 04:23:10|391.3|387.2|391.45|387.35|391.45|387.35|391.3|387.2|10
1632803000000|2021-09-28 04:23:20|391.43|387.33|391.55|387.45|391.56|387.46|391.4|387.3|12
1632803010000|2021-09-28 04:23:30|391.52|387.42|391.59|387.49|391.62|387.52|391.52|387.42|15
1632803020000|2021-09-28 04:23:40|391.6|387.5|391.58|387.48|391.6|387.5|391.44|387.34|12
1632803030000|2021-09-28 04:23:50|391.54|387.44|391.41|387.31|391.54|387.44|391.4|387.3|8
1632803040000|2021-09-28 04:24:00|391.4|387.3|391.41|387.31|391.47|387.37|391.31|387.21|17
1632803050000|2021-09-28 04:24:10|391.43|387.33|391.39|387.29|391.43|387.33|391.36|387.26|10
1632803060000|2021-09-28 04:24:20|391.32|387.22|391.15|387.05|391.38|387.28|391.09|386.99|24
1632803070000|2021-09-28 04:24:30|391.13|387.03|391.08|386.98|391.15|387.05|391.03|386.93|9
1632803080000|2021-09-28 04:24:40|391.09|386.99|391.06|386.96|391.15|387.05|391.05|386.95|14
1632803090000|2021-09-28 04:24:50|391.07|386.97|391.31|387.21|391.35|387.25|391.07|386.97|19
1632803100000|2021-09-28 04:25:00|391.3|387.2|391.25|387.15|391.35|387.25|391.24|387.14|11
1632803110000|2021-09-28 04:25:10|391.24|387.14|391.31|387.21|391.33|387.23|391.24|387.14|9
1632803120000|2021-09-28 04:25:20|391.3|387.2|391.34|387.24|391.34|387.24|391.24|387.14|11
1632803130000|2021-09-28 04:25:30|391.27|387.17|391.26|387.16|391.27|387.17|391.2|387.1|13
1632803140000|2021-09-28 04:25:40|391.27|387.17|391.16|387.06|391.27|387.17|391.16|387.06|12
1632803150000|2021-09-28 04:25:50|391.17|387.07|391.22|387.12|391.22|387.12|391.16|387.06|7
1632803160000|2021-09-28 04:26:00|391.21|387.11|391.28|387.18|391.3|387.2|391.2|387.1|4
1632803170000|2021-09-28 04:26:10|391.32|387.22|391.24|387.14|391.32|387.22|391.24|387.14|3
1632803180000|2021-09-28 04:26:20|391.28|387.18|391.53|387.43|391.56|387.46|391.24|387.14|15
1632803190000|2021-09-28 04:26:30|391.58|387.48|391.56|387.46|391.59|387.49|391.56|387.46|7
1632803200000|2021-09-28 04:26:40|391.54|387.44|391.56|387.46|391.57|387.47|391.54|387.44|4
1632803210000|2021-09-28 04:26:50|391.55|387.45|391.61|387.51|391.62|387.52|391.55|387.45|11
1632803220000|2021-09-28 04:27:00|391.63|387.53|391.58|387.48|391.63|387.53|391.56|387.46|13
1632803230000|2021-09-28 04:27:10|391.55|387.45|391.48|387.38|391.56|387.46|391.48|387.38|6
1632803240000|2021-09-28 04:27:20|391.47|387.37|391.32|387.22|391.47|387.37|391.32|387.22|9
1632803250000|2021-09-28 04:27:30|391.36|387.26|391.24|387.14|391.36|387.26|391.24|387.14|9
1632803260000|2021-09-28 04:27:40|391.22|387.12|391.22|387.12|391.25|387.15|391.21|387.11|5
1632803270000|2021-09-28 04:27:50|391.25|387.15|391.25|387.15|391.27|387.17|391.2|387.1|9
1632803280000|2021-09-28 04:28:00|391.27|387.17|391.37|387.27|391.37|387.27|391.22|387.12|12
1632803290000|2021-09-28 04:28:10|391.38|387.28|391.57|387.47|391.57|387.47|391.38|387.28|9
1632803300000|2021-09-28 04:28:20|391.56|387.46|391.63|387.53|391.67|387.57|391.56|387.46|12
1632803310000|2021-09-28 04:28:30|391.62|387.52|391.63|387.53|391.63|387.53|391.62|387.52|6
1632803320000|2021-09-28 04:28:40|391.62|387.52|391.59|387.49|391.64|387.54|391.59|387.49|6
1632803330000|2021-09-28 04:28:50|391.56|387.46|391.56|387.46|391.57|387.47|391.56|387.46|5
1632803340000|2021-09-28 04:29:00|391.57|387.47|391.6|387.5|391.6|387.5|391.57|387.47|3
1632803350000|2021-09-28 04:29:10|391.61|387.51|391.6|387.5|391.61|387.51|391.6|387.5|6
1632803360000|2021-09-28 04:29:20|391.61|387.51|391.61|387.51|391.61|387.51|391.6|387.5|3
1632803370000|2021-09-28 04:29:30|391.65|387.55|391.8|387.7|391.8|387.7|391.61|387.51|8
1632803380000|2021-09-28 04:29:40|391.81|387.71|391.77|387.67|391.85|387.75|391.74|387.64|15
1632803390000|2021-09-28 04:29:50|391.78|387.68|391.78|387.68|391.8|387.7|391.74|387.64|11
1632803400000|2021-09-28 04:30:00|391.8|387.7|391.88|387.78|391.88|387.78|391.7|387.6|14
1632803410000|2021-09-28 04:30:10|391.87|387.77|391.64|387.54|391.87|387.77|391.63|387.53|15
1632803420000|2021-09-28 04:30:20|391.7|387.6|391.71|387.61|391.71|387.61|391.7|387.6|2
1632803430000|2021-09-28 04:30:30|391.7|387.6|391.59|387.49|391.74|387.64|391.56|387.46|14
1632803440000|2021-09-28 04:30:40|391.58|387.48|391.55|387.45|391.58|387.48|391.54|387.44|5
1632803450000|2021-09-28 04:30:50|391.56|387.46|391.55|387.45|391.56|387.46|391.53|387.43|4
1632803460000|2021-09-28 04:31:00|391.51|387.41|391.48|387.38|391.52|387.42|391.48|387.38|6
1632803470000|2021-09-28 04:31:10|391.5|387.4|391.5|387.4|391.52|387.42|391.47|387.37|6
1632803480000|2021-09-28 04:31:20|391.3|387.2|391.42|387.32|391.42|387.32|391.3|387.2|3
1632803490000|2021-09-28 04:31:30|391.37|387.27|391.46|387.36|391.51|387.41|391.37|387.27|9
1632803500000|2021-09-28 04:31:40|391.43|387.33|391.5|387.4|391.5|387.4|391.43|387.33|2
1632803510000|2021-09-28 04:31:50|391.47|387.37|391.58|387.48|391.6|387.5|391.47|387.37|12
1632803520000|2021-09-28 04:32:00|391.54|387.44|391.67|387.57|391.7|387.6|391.5|387.4|14
1632803530000|2021-09-28 04:32:10|391.7|387.6|391.73|387.63|391.78|387.68|391.7|387.6|9
1632803540000|2021-09-28 04:32:20|391.74|387.64|391.75|387.65|391.76|387.66|391.72|387.62|9
1632803550000|2021-09-28 04:32:30|391.72|387.62|391.76|387.66|391.88|387.78|391.7|387.6|11
1632803560000|2021-09-28 04:32:40|391.77|387.67|391.77|387.67|391.83|387.73|391.77|387.67|11
1632803570000|2021-09-28 04:32:50|391.74|387.64|391.66|387.56|391.75|387.65|391.66|387.56|10
1632803580000|2021-09-28 04:33:00|391.63|387.53|391.6|387.5|391.63|387.53|391.53|387.43|13
1632803590000|2021-09-28 04:33:10|391.53|387.43|391.55|387.45|391.56|387.46|391.51|387.41|7
1632803600000|2021-09-28 04:33:20|391.52|387.42|391.49|387.39|391.54|387.44|391.46|387.36|16
1632803610000|2021-09-28 04:33:30|391.47|387.37|391.46|387.36|391.5|387.4|391.46|387.36|7
1632803620000|2021-09-28 04:33:40|391.48|387.38|391.38|387.28|391.53|387.43|391.38|387.28|10
1632803630000|2021-09-28 04:33:50|391.4|387.3|391.22|387.12|391.4|387.3|391.15|387.05|13
1632803640000|2021-09-28 04:34:00|391.25|387.15|391.3|387.2|391.3|387.2|391.23|387.13|4
1632803650000|2021-09-28 04:34:10|391.28|387.18|391.29|387.19|391.29|387.19|391.25|387.15|6
1632803660000|2021-09-28 04:34:20|391.28|387.18|391.3|387.2|391.3|387.2|391.25|387.15|7
1632803670000|2021-09-28 04:34:30|391.2|387.1|391.35|387.25|391.37|387.27|391.2|387.1|8
1632803680000|2021-09-28 04:34:40|391.36|387.26|391.3|387.2|391.36|387.26|391.26|387.16|7
1632803690000|2021-09-28 04:34:50|391.29|387.19|391.37|387.27|391.37|387.27|391.09|386.99|9
1632803700000|2021-09-28 04:35:00|391.38|387.28|391.41|387.31|391.44|387.34|391.35|387.25|11
1632803710000|2021-09-28 04:35:10|391.4|387.3|391.41|387.31|391.41|387.31|391.38|387.28|8
1632803720000|2021-09-28 04:35:20|391.42|387.32|391.43|387.33|391.45|387.35|391.42|387.32|8
1632803730000|2021-09-28 04:35:30|391.44|387.34|391.68|387.58|391.71|387.61|391.44|387.34|18
1632803740000|2021-09-28 04:35:40|391.66|387.56|391.75|387.65|391.75|387.65|391.66|387.56|4
1632803750000|2021-09-28 04:35:50|391.7|387.6|391.66|387.56|391.7|387.6|391.61|387.51|7
1632803760000|2021-09-28 04:36:00|391.62|387.52|391.41|387.31|391.62|387.52|391.41|387.31|6
1632803770000|2021-09-28 04:36:10|391.44|387.34|391.41|387.31|391.44|387.34|391.4|387.3|8
1632803780000|2021-09-28 04:36:20|391.43|387.33|391.41|387.31|391.49|387.39|391.41|387.31|7
1632803790000|2021-09-28 04:36:30|391.43|387.33|391.4|387.3|391.43|387.33|391.37|387.27|8
1632803800000|2021-09-28 04:36:40|391.41|387.31|391.47|387.37|391.5|387.4|391.41|387.31|4
1632803810000|2021-09-28 04:36:50|391.5|387.4|391.41|387.31|391.5|387.4|391.36|387.26|8
1632803820000|2021-09-28 04:37:00|391.36|387.26|391.37|387.27|391.41|387.31|391.36|387.26|5
1632803830000|2021-09-28 04:37:10|391.36|387.26|391.3|387.2|391.43|387.33|391.3|387.2|5
1632803840000|2021-09-28 04:37:20|391.34|387.24|391.33|387.23|391.37|387.27|391.25|387.15|13
1632803850000|2021-09-28 04:37:30|391.18|387.08|391.18|387.08|391.18|387.08|391.18|387.08|1
1632803860000|2021-09-28 04:37:40|391.2|387.1|391|386.9|391.33|387.23|391|386.9|12
1632803870000|2021-09-28 04:37:50|390.92|386.82|390.84|386.74|390.92|386.82|390.84|386.74|6
1632803880000|2021-09-28 04:38:00|390.83|386.73|390.9|386.8|390.9|386.8|390.81|386.71|10
1632803890000|2021-09-28 04:38:10|390.91|386.81|390.99|386.89|391.1|387|390.9|386.8|13
1632803900000|2021-09-28 04:38:20|391.06|386.96|391.1|387|391.22|387.12|391|386.9|12
1632803910000|2021-09-28 04:38:30|391.2|387.1|391.24|387.14|391.25|387.15|391.15|387.05|14
1632803920000|2021-09-28 04:38:40|391.29|387.19|391.29|387.19|391.31|387.21|391.24|387.14|12
1632803930000|2021-09-28 04:38:50|391.3|387.2|391.29|387.19|391.3|387.2|391.29|387.19|4
1632803940000|2021-09-28 04:39:00|391.27|387.17|391.27|387.17|391.32|387.22|391.22|387.12|6
1632803950000|2021-09-28 04:39:10|391.28|387.18|391.27|387.17|391.28|387.18|391.27|387.17|2
1632803960000|2021-09-28 04:39:20|391.25|387.15|391.32|387.22|391.32|387.22|391.23|387.13|7
1632803970000|2021-09-28 04:39:30|391.28|387.18|391.28|387.18|391.28|387.18|391.28|387.18|1
1632803980000|2021-09-28 04:39:40|391.25|387.15|390.98|386.88|391.3|387.2|390.92|386.82|14
1632803990000|2021-09-28 04:39:50|390.96|386.86|390.93|386.83|390.96|386.86|390.85|386.75|9
1632804000000|2021-09-28 04:40:00|390.92|386.82|390.91|386.81|390.92|386.82|390.91|386.81|2
1632804010000|2021-09-28 04:40:10|390.92|386.82|390.92|386.82|390.94|386.84|390.92|386.82|3
1632804020000|2021-09-28 04:40:20|390.93|386.83|391.11|387.01|391.11|387.01|390.92|386.82|10
1632804030000|2021-09-28 04:40:30|391.12|387.02|391|386.9|391.22|387.12|391|386.9|9
1632804040000|2021-09-28 04:40:40|390.97|386.87|390.82|386.72|390.97|386.87|390.82|386.72|10
1632804050000|2021-09-28 04:40:50|390.81|386.71|390.73|386.63|390.82|386.72|390.73|386.63|15
1632804060000|2021-09-28 04:41:00|390.74|386.64|390.73|386.63|390.77|386.67|390.72|386.62|11
1632804070000|2021-09-28 04:41:10|390.72|386.62|390.66|386.56|390.73|386.63|390.65|386.55|14
1632804080000|2021-09-28 04:41:20|390.61|386.51|390.62|386.52|390.62|386.52|390.58|386.48|7
1632804090000|2021-09-28 04:41:30|390.61|386.51|390.61|386.51|390.63|386.53|390.59|386.49|12
1632804100000|2021-09-28 04:41:40|390.66|386.56|390.71|386.61|390.71|386.61|390.66|386.56|4
1632804110000|2021-09-28 04:41:50|390.75|386.65|390.5|386.4|390.8|386.7|390.5|386.4|10
1632804120000|2021-09-28 04:42:00|390.52|386.42|390.53|386.43|390.6|386.5|390.5|386.4|13
1632804130000|2021-09-28 04:42:10|390.59|386.49|390.96|386.86|390.96|386.86|390.59|386.49|13
1632804140000|2021-09-28 04:42:20|390.89|386.79|390.69|386.59|390.89|386.79|390.68|386.58|12
1632804150000|2021-09-28 04:42:30|390.68|386.58|390.66|386.56|390.68|386.58|390.63|386.53|3
1632804160000|2021-09-28 04:42:40|390.65|386.55|390.6|386.5|390.66|386.56|390.6|386.5|5
1632804170000|2021-09-28 04:42:50|390.61|386.51|390.74|386.64|390.78|386.68|390.61|386.51|11
1632804180000|2021-09-28 04:43:00|390.73|386.63|390.75|386.65|390.8|386.7|390.7|386.6|17
1632804190000|2021-09-28 04:43:10|390.76|386.66|390.82|386.72|390.82|386.72|390.74|386.64|8
1632804200000|2021-09-28 04:43:20|390.8|386.7|390.82|386.72|390.82|386.72|390.8|386.7|5
1632804210000|2021-09-28 04:43:30|390.84|386.74|390.77|386.67|390.84|386.74|390.77|386.67|6
1632804220000|2021-09-28 04:43:40|390.75|386.65|390.8|386.7|390.84|386.74|390.75|386.65|6
1632804240000|2021-09-28 04:44:00|390.85|386.75|390.9|386.8|390.9|386.8|390.85|386.75|3
1632804250000|2021-09-28 04:44:10|390.91|386.81|390.88|386.78|390.92|386.82|390.84|386.74|10
1632804260000|2021-09-28 04:44:20|390.86|386.76|390.91|386.81|390.91|386.81|390.84|386.74|5
1632804270000|2021-09-28 04:44:30|390.89|386.79|390.92|386.82|390.92|386.82|390.89|386.79|6
1632804280000|2021-09-28 04:44:40|390.93|386.83|390.71|386.61|390.93|386.83|390.7|386.6|7
1632804290000|2021-09-28 04:44:50|390.7|386.6|390.7|386.6|390.7|386.6|390.68|386.58|6
1632804300000|2021-09-28 04:45:00|390.66|386.56|390.68|386.58|390.7|386.6|390.66|386.56|5
1632804310000|2021-09-28 04:45:10|390.7|386.6|390.83|386.73|390.87|386.77|390.7|386.6|11
1632804320000|2021-09-28 04:45:20|390.82|386.72|390.9|386.8|390.9|386.8|390.8|386.7|7
1632804330000|2021-09-28 04:45:30|390.91|386.81|390.92|386.82|390.92|386.82|390.91|386.81|2
1632804340000|2021-09-28 04:45:40|390.93|386.83|390.86|386.76|390.93|386.83|390.82|386.72|7
1632804350000|2021-09-28 04:45:50|390.82|386.72|390.98|386.88|391.03|386.93|390.82|386.72|9
1632804360000|2021-09-28 04:46:00|390.95|386.85|390.98|386.88|390.98|386.88|390.95|386.85|5
1632804370000|2021-09-28 04:46:10|390.99|386.89|390.99|386.89|391|386.9|390.96|386.86|5
1632804380000|2021-09-28 04:46:20|391.05|386.95|391.14|387.04|391.18|387.08|391.01|386.91|12
1632804390000|2021-09-28 04:46:30|391.13|387.03|391.28|387.18|391.28|387.18|391.12|387.02|16
1632804400000|2021-09-28 04:46:40|391.29|387.19|391.33|387.23|391.48|387.38|391.25|387.15|13
1632804410000|2021-09-28 04:46:50|391.25|387.15|391.28|387.18|391.3|387.2|391.19|387.09|13
1632804420000|2021-09-28 04:47:00|391.24|387.14|391.3|387.2|391.31|387.21|391.24|387.14|9
1632804430000|2021-09-28 04:47:10|391.21|387.11|391.15|387.05|391.21|387.11|391.11|387.01|7
1632804440000|2021-09-28 04:47:20|391.12|387.02|391.18|387.08|391.18|387.08|391.11|387.01|11
1632804450000|2021-09-28 04:47:30|391.08|386.98|391.08|386.98|391.08|386.98|391.08|386.98|1
1632804460000|2021-09-28 04:47:40|391.09|386.99|391.09|386.99|391.12|387.02|391.06|386.96|6
1632804470000|2021-09-28 04:47:50|391.04|386.94|391.19|387.09|391.19|387.09|391.04|386.94|5
1632804480000|2021-09-28 04:48:00|391.09|386.99|391.3|387.2|391.37|387.27|391.09|386.99|10
1632804490000|2021-09-28 04:48:10|391.29|387.19|391.26|387.16|391.35|387.25|391.22|387.12|7
1632804500000|2021-09-28 04:48:20|391.29|387.19|391.31|387.21|391.31|387.21|391.29|387.19|4
1632804510000|2021-09-28 04:48:30|391.32|387.22|391.32|387.22|391.34|387.24|391.29|387.19|8
1632804520000|2021-09-28 04:48:40|391.35|387.25|391.3|387.2|391.4|387.3|391.3|387.2|5
1632804530000|2021-09-28 04:48:50|391.31|387.21|391.33|387.23|391.37|387.27|391.31|387.21|5
1632804540000|2021-09-28 04:49:00|391.32|387.22|391.07|386.97|391.35|387.25|390.99|386.89|21
1632804550000|2021-09-28 04:49:10|391.12|387.02|391.16|387.06|391.19|387.09|391.08|386.98|8
1632804560000|2021-09-28 04:49:20|391.14|387.04|391.09|386.99|391.14|387.04|391.09|386.99|2
1632804570000|2021-09-28 04:49:30|391.18|387.08|391.15|387.05|391.2|387.1|391.13|387.03|10
1632804580000|2021-09-28 04:49:40|391.16|387.06|391.15|387.05|391.16|387.06|391.15|387.05|2
1632804590000|2021-09-28 04:49:50|391.11|387.01|391.16|387.06|391.23|387.13|391.11|387.01|5
1632804600000|2021-09-28 04:50:00|391.22|387.12|391.23|387.13|391.23|387.13|391.14|387.04|6
1632804610000|2021-09-28 04:50:10|391.29|387.19|391.25|387.15|391.29|387.19|391.25|387.15|3
1632804620000|2021-09-28 04:50:20|391.27|387.17|391.28|387.18|391.28|387.18|391.25|387.15|9
1632804630000|2021-09-28 04:50:30|391.27|387.17|391.26|387.16|391.27|387.17|391.26|387.16|2
1632804640000|2021-09-28 04:50:40|391.25|387.15|391.33|387.23|391.34|387.24|391.25|387.15|10
1632804650000|2021-09-28 04:50:50|391.35|387.25|391.32|387.22|391.35|387.25|391.32|387.22|3
1632804660000|2021-09-28 04:51:00|391.35|387.25|391.35|387.25|391.4|387.3|391.3|387.2|8
1632804670000|2021-09-28 04:51:10|391.36|387.26|391.34|387.24|391.36|387.26|391.31|387.21|4
1632804680000|2021-09-28 04:51:20|391.33|387.23|391.35|387.25|391.35|387.25|391.33|387.23|3
1632804690000|2021-09-28 04:51:30|391.4|387.3|391.34|387.24|391.4|387.3|391.33|387.23|8
1632804700000|2021-09-28 04:51:40|391.32|387.22|391.21|387.11|391.33|387.23|391.21|387.11|7
1632804710000|2021-09-28 04:51:50|391.2|387.1|391.23|387.13|391.23|387.13|391.17|387.07|10
1632804720000|2021-09-28 04:52:00|391.2|387.1|391.22|387.12|391.22|387.12|391.19|387.09|3
1632804730000|2021-09-28 04:52:10|391.19|387.09|391.2|387.1|391.23|387.13|391.18|387.08|6
1632804740000|2021-09-28 04:52:20|391.21|387.11|391.21|387.11|391.21|387.11|391.2|387.1|3
1632804750000|2021-09-28 04:52:30|391.19|387.09|391.2|387.1|391.21|387.11|391.18|387.08|5
1632804760000|2021-09-28 04:52:40|391.19|387.09|391.19|387.09|391.2|387.1|391.15|387.05|10
1632804770000|2021-09-28 04:52:50|391.2|387.1|391.18|387.08|391.2|387.1|391.15|387.05|12
1632804780000|2021-09-28 04:53:00|391.16|387.06|391.18|387.08|391.18|387.08|391.16|387.06|6
1632804790000|2021-09-28 04:53:10|391.2|387.1|391.16|387.06|391.2|387.1|391.16|387.06|7
1632804800000|2021-09-28 04:53:20|391.17|387.07|391.25|387.15|391.25|387.15|391.17|387.07|9
1632804810000|2021-09-28 04:53:30|391.2|387.1|391.02|386.92|391.32|387.22|391.02|386.92|11
1632804820000|2021-09-28 04:53:40|391.05|386.95|390.85|386.75|391.05|386.95|390.85|386.75|8
1632804830000|2021-09-28 04:53:50|390.83|386.73|390.84|386.74|390.85|386.75|390.82|386.72|6
1632804840000|2021-09-28 04:54:00|390.83|386.73|391.06|386.96|391.06|386.96|390.81|386.71|15
1632804850000|2021-09-28 04:54:10|391.04|386.94|391.23|387.13|391.23|387.13|391.02|386.92|10
1632804860000|2021-09-28 04:54:20|391.22|387.12|391.14|387.04|391.22|387.12|391.13|387.03|9
1632804870000|2021-09-28 04:54:30|391.13|387.03|391.12|387.02|391.14|387.04|391.1|387|8
1632804880000|2021-09-28 04:54:40|391.1|387|391.15|387.05|391.22|387.12|391.1|387|5
1632804890000|2021-09-28 04:54:50|391.16|387.06|391.16|387.06|391.16|387.06|391.16|387.06|1
1632804900000|2021-09-28 04:55:00|391.15|387.05|391.18|387.08|391.2|387.1|391.14|387.04|4
1632804910000|2021-09-28 04:55:10|391.13|387.03|391.08|386.98|391.13|387.03|391.08|386.98|4
1632804920000|2021-09-28 04:55:20|391.05|386.95|390.9|386.8|391.05|386.95|390.9|386.8|14
1632804930000|2021-09-28 04:55:30|390.91|386.81|390.83|386.73|390.91|386.81|390.82|386.72|12
1632804940000|2021-09-28 04:55:40|390.81|386.71|390.6|386.5|390.81|386.71|390.6|386.5|16
1632804950000|2021-09-28 04:55:50|390.59|386.49|390.61|386.51|390.64|386.54|390.56|386.46|11
1632804960000|2021-09-28 04:56:00|390.62|386.52|390.73|386.63|390.73|386.63|390.53|386.43|15
1632804970000|2021-09-28 04:56:10|390.72|386.62|390.8|386.7|390.84|386.74|390.7|386.6|8
1632804980000|2021-09-28 04:56:20|390.82|386.72|390.81|386.71|390.82|386.72|390.81|386.71|2
1632804990000|2021-09-28 04:56:30|390.82|386.72|391.02|386.92|391.02|386.92|390.8|386.7|15
1632805000000|2021-09-28 04:56:40|391.01|386.91|391.23|387.13|391.28|387.18|391.01|386.91|12
1632805010000|2021-09-28 04:56:50|391.24|387.14|391.15|387.05|391.25|387.15|391.15|387.05|10
1632805020000|2021-09-28 04:57:00|391.14|387.04|391.12|387.02|391.15|387.05|391.05|386.95|11
1632805030000|2021-09-28 04:57:10|391.14|387.04|391.12|387.02|391.14|387.04|391.12|387.02|4
1632805040000|2021-09-28 04:57:20|391.13|387.03|391.12|387.02|391.15|387.05|391.11|387.01|7
1632805050000|2021-09-28 04:57:30|391.13|387.03|391.13|387.03|391.18|387.08|391.12|387.02|13
1632805060000|2021-09-28 04:57:40|391.14|387.04|391.14|387.04|391.18|387.08|391.14|387.04|3
1632805070000|2021-09-28 04:57:50|391.13|387.03|391.31|387.21|391.31|387.21|391.12|387.02|13
1632805080000|2021-09-28 04:58:00|391.32|387.22|391.32|387.22|391.36|387.26|391.3|387.2|9
1632805090000|2021-09-28 04:58:10|391.3|387.2|391.35|387.25|391.36|387.26|391.3|387.2|3
1632805100000|2021-09-28 04:58:20|391.33|387.23|391.42|387.32|391.46|387.36|391.3|387.2|11
1632805110000|2021-09-28 04:58:30|391.41|387.31|391.2|387.1|391.41|387.31|391.2|387.1|7
1632805120000|2021-09-28 04:58:40|391.19|387.09|391.22|387.12|391.22|387.12|391.17|387.07|7
1632805130000|2021-09-28 04:58:50|391.21|387.11|391.21|387.11|391.21|387.11|391.21|387.11|1
1632805140000|2021-09-28 04:59:00|391.2|387.1|391.22|387.12|391.23|387.13|391.2|387.1|5
1632805150000|2021-09-28 04:59:10|391.21|387.11|391.01|386.91|391.21|387.11|391.01|386.91|14
1632805160000|2021-09-28 04:59:20|391.06|386.96|390.99|386.89|391.06|386.96|390.99|386.89|6
1632805170000|2021-09-28 04:59:30|390.98|386.88|390.97|386.87|390.98|386.88|390.97|386.87|2
1632805180000|2021-09-28 04:59:40|390.99|386.89|390.93|386.83|391|386.9|390.91|386.81|11
1632805190000|2021-09-28 04:59:50|390.92|386.82|390.66|386.56|390.94|386.84|390.58|386.48|24
1632805200000|2021-09-28 05:00:00|390.67|386.57|390.88|386.78|390.88|386.78|390.67|386.57|14
1632805210000|2021-09-28 05:00:10|390.87|386.77|390.89|386.79|390.91|386.81|390.82|386.72|9
1632805220000|2021-09-28 05:00:20|390.9|386.8|390.88|386.78|390.91|386.81|390.86|386.76|11
1632805230000|2021-09-28 05:00:30|390.87|386.77|390.95|386.85|390.95|386.85|390.82|386.72|11
1632805240000|2021-09-28 05:00:40|390.9|386.8|391|386.9|391.01|386.91|390.9|386.8|11
1632805250000|2021-09-28 05:00:50|391.02|386.92|391.08|386.98|391.08|386.98|391|386.9|6
1632805260000|2021-09-28 05:01:00|391.07|386.97|391.22|387.12|391.42|387.32|391.02|386.92|19
1632805270000|2021-09-28 05:01:10|391.21|387.11|391.37|387.27|391.37|387.27|391.11|387.01|18
1632805280000|2021-09-28 05:01:20|391.36|387.26|391.42|387.32|391.48|387.38|391.33|387.23|14
1632805290000|2021-09-28 05:01:30|391.43|387.33|391.49|387.39|391.5|387.4|391.42|387.32|10
1632805300000|2021-09-28 05:01:40|391.48|387.38|391.45|387.35|391.59|387.49|391.45|387.35|12
1632805310000|2021-09-28 05:01:50|391.43|387.33|391.42|387.32|391.44|387.34|391.42|387.32|4
1632805320000|2021-09-28 05:02:00|391.43|387.33|391.55|387.45|391.55|387.45|391.43|387.33|17
1632805330000|2021-09-28 05:02:10|391.54|387.44|391.49|387.39|391.54|387.44|391.49|387.39|11
1632805340000|2021-09-28 05:02:20|391.5|387.4|391.48|387.38|391.54|387.44|391.48|387.38|6
1632805350000|2021-09-28 05:02:30|391.5|387.4|391.5|387.4|391.5|387.4|391.45|387.35|8
1632805360000|2021-09-28 05:02:40|391.62|387.52|391.62|387.52|391.62|387.52|391.5|387.4|8
1632805370000|2021-09-28 05:02:50|391.63|387.53|391.75|387.65|391.92|387.82|391.63|387.53|16
1632805380000|2021-09-28 05:03:00|391.67|387.57|391.7|387.6|391.8|387.7|391.67|387.57|9
1632805390000|2021-09-28 05:03:10|391.66|387.56|391.51|387.41|391.66|387.56|391.4|387.3|15
1632805400000|2021-09-28 05:03:20|391.48|387.38|391.52|387.42|391.53|387.43|391.48|387.38|8
1632805410000|2021-09-28 05:03:30|391.55|387.45|391.48|387.38|391.55|387.45|391.47|387.37|8
1632805420000|2021-09-28 05:03:40|391.49|387.39|391.17|387.07|391.49|387.39|391.17|387.07|23
1632805430000|2021-09-28 05:03:50|391.16|387.06|391.11|387.01|391.19|387.09|391.1|387|17
1632805440000|2021-09-28 05:04:00|391.1|387|390.74|386.64|391.11|387.01|390.73|386.63|22
1632805450000|2021-09-28 05:04:10|390.73|386.63|390.68|386.58|390.75|386.65|390.68|386.58|10
1632805460000|2021-09-28 05:04:20|390.69|386.59|390.65|386.55|390.72|386.62|390.63|386.53|11
1632805470000|2021-09-28 05:04:30|390.67|386.57|390.8|386.7|390.83|386.73|390.67|386.57|10
1632805480000|2021-09-28 05:04:40|390.83|386.73|390.83|386.73|390.84|386.74|390.82|386.72|4
1632805490000|2021-09-28 05:04:50|390.9|386.8|390.69|386.59|390.9|386.8|390.69|386.59|15
1632805500000|2021-09-28 05:05:00|390.68|386.58|390.8|386.7|390.84|386.74|390.67|386.57|12
1632805510000|2021-09-28 05:05:10|390.9|386.8|390.9|386.8|390.9|386.8|390.85|386.75|8
1632805520000|2021-09-28 05:05:20|390.85|386.75|391|386.9|391|386.9|390.85|386.75|8
1632805530000|2021-09-28 05:05:30|390.93|386.83|391|386.9|391|386.9|390.9|386.8|4
1632805540000|2021-09-28 05:05:40|391.01|386.91|390.81|386.71|391.01|386.91|390.81|386.71|13
1632805550000|2021-09-28 05:05:50|390.82|386.72|390.85|386.75|390.9|386.8|390.79|386.69|10
1632805560000|2021-09-28 05:06:00|390.9|386.8|390.83|386.73|390.91|386.81|390.83|386.73|3
1632805570000|2021-09-28 05:06:10|390.82|386.72|390.82|386.72|390.84|386.74|390.82|386.72|5
1632805580000|2021-09-28 05:06:20|390.85|386.75|390.85|386.75|390.86|386.76|390.85|386.75|3
1632805590000|2021-09-28 05:06:30|390.86|386.76|390.91|386.81|390.91|386.81|390.86|386.76|3
1632805600000|2021-09-28 05:06:40|390.85|386.75|390.79|386.69|390.87|386.77|390.75|386.65|12
1632805610000|2021-09-28 05:06:50|390.8|386.7|390.81|386.71|390.9|386.8|390.76|386.66|9
1632805620000|2021-09-28 05:07:00|390.8|386.7|390.83|386.73|390.89|386.79|390.8|386.7|7
1632805630000|2021-09-28 05:07:10|390.82|386.72|390.82|386.72|390.85|386.75|390.82|386.72|8
1632805640000|2021-09-28 05:07:20|390.81|386.71|390.82|386.72|390.86|386.76|390.81|386.71|11
1632805650000|2021-09-28 05:07:30|390.89|386.79|391|386.9|391.03|386.93|390.89|386.79|10
1632805660000|2021-09-28 05:07:40|391.02|386.92|390.87|386.77|391.04|386.94|390.84|386.74|14
1632805670000|2021-09-28 05:07:50|390.83|386.73|390.88|386.78|390.88|386.78|390.8|386.7|10
1632805680000|2021-09-28 05:08:00|390.89|386.79|390.91|386.81|390.94|386.84|390.8|386.7|12
1632805690000|2021-09-28 05:08:10|390.92|386.82|390.78|386.68|390.94|386.84|390.78|386.68|12
1632805700000|2021-09-28 05:08:20|390.76|386.66|390.68|386.58|390.76|386.66|390.68|386.58|13
1632805710000|2021-09-28 05:08:30|390.62|386.52|390.57|386.47|390.63|386.53|390.53|386.43|9
1632805720000|2021-09-28 05:08:40|390.56|386.46|390.51|386.41|390.58|386.48|390.51|386.41|9
1632805730000|2021-09-28 05:08:50|390.5|386.4|390.3|386.2|390.54|386.44|390.28|386.18|12
1632805740000|2021-09-28 05:09:00|390.28|386.18|390.13|386.03|390.3|386.2|390.13|386.03|21
1632805750000|2021-09-28 05:09:10|390.1|386|390.08|385.98|390.15|386.05|390.01|385.91|9
1632805760000|2021-09-28 05:09:20|390.07|385.97|390.08|385.98|390.1|386|390.05|385.95|8
1632805770000|2021-09-28 05:09:30|390.06|385.96|390.08|385.98|390.1|386|390.05|385.95|16
1632805780000|2021-09-28 05:09:40|390.1|386|390.1|386|390.16|386.06|390.06|385.96|15
1632805790000|2021-09-28 05:09:50|390.08|385.98|389.95|385.85|390.1|386|389.95|385.85|12
1632805800000|2021-09-28 05:10:00|389.98|385.88|390.04|385.94|390.04|385.94|389.9|385.8|16
1632805810000|2021-09-28 05:10:10|390.22|386.12|390.2|386.1|390.22|386.12|390.15|386.05|15
1632805820000|2021-09-28 05:10:20|390.13|386.03|389.98|385.88|390.13|386.03|389.92|385.82|17
1632805830000|2021-09-28 05:10:30|389.93|385.83|389.69|385.59|389.95|385.85|389.69|385.59|18
1632805840000|2021-09-28 05:10:40|389.72|385.62|389.56|385.46|389.72|385.62|389.56|385.46|22
1632805850000|2021-09-28 05:10:50|389.57|385.47|389.5|385.4|389.57|385.47|389.39|385.29|15
1632805860000|2021-09-28 05:11:00|389.45|385.35|389.33|385.23|389.45|385.35|389.31|385.21|16
1632805870000|2021-09-28 05:11:10|389.32|385.22|389.3|385.2|389.32|385.22|389.25|385.15|13
1632805880000|2021-09-28 05:11:20|389.29|385.19|388.8|384.7|389.3|385.2|388.8|384.7|19
1632805890000|2021-09-28 05:11:30|388.75|384.65|388.51|384.41|388.75|384.65|388.51|384.41|21
1632805900000|2021-09-28 05:11:40|388.53|384.43|388.8|384.7|388.8|384.7|388.5|384.4|21
1632805910000|2021-09-28 05:11:50|388.81|384.71|388.8|384.7|388.83|384.73|388.79|384.69|14
1632805920000|2021-09-28 05:12:00|388.81|384.71|389.22|385.12|389.29|385.19|388.8|384.7|17
1632805930000|2021-09-28 05:12:10|389.2|385.1|389.5|385.4|389.56|385.46|389.2|385.1|18
1632805940000|2021-09-28 05:12:20|389.49|385.39|388.95|384.85|389.51|385.41|388.95|384.85|26
1632805950000|2021-09-28 05:12:30|389|384.9|388.84|384.74|389|384.9|388.81|384.71|21
1632805960000|2021-09-28 05:12:40|388.83|384.73|388.9|384.8|388.91|384.81|388.83|384.73|12
1632805970000|2021-09-28 05:12:50|388.92|384.82|388.93|384.83|389.05|384.95|388.9|384.8|14
1632805980000|2021-09-28 05:13:00|388.92|384.82|389.4|385.3|389.42|385.32|388.9|384.8|20
1632805990000|2021-09-28 05:13:10|389.41|385.31|389.35|385.25|389.53|385.43|389.35|385.25|14
1632806000000|2021-09-28 05:13:20|389.34|385.24|389.13|385.03|389.34|385.24|389.13|385.03|14
1632806010000|2021-09-28 05:13:30|389.11|385.01|389.36|385.26|389.36|385.26|389.1|385|22
1632806020000|2021-09-28 05:13:40|389.35|385.25|389.11|385.01|389.41|385.31|389.11|385.01|19
1632806030000|2021-09-28 05:13:50|389.07|384.97|389.05|384.95|389.07|384.97|389|384.9|19
1632806040000|2021-09-28 05:14:00|389.06|384.96|388.85|384.75|389.06|384.96|388.83|384.73|20
1632806050000|2021-09-28 05:14:10|388.79|384.69|389.23|385.13|389.26|385.16|388.77|384.67|24
1632806060000|2021-09-28 05:14:20|389.25|385.15|389.23|385.13|389.25|385.15|389.22|385.12|4
1632806070000|2021-09-28 05:14:30|389.21|385.11|389|384.9|389.21|385.11|389|384.9|10
1632806080000|2021-09-28 05:14:40|389.02|384.92|388.85|384.75|389.05|384.95|388.85|384.75|11
1632806090000|2021-09-28 05:14:50|388.82|384.72|388.93|384.83|388.93|384.83|388.7|384.6|17
1632806100000|2021-09-28 05:15:00|388.95|384.85|388.71|384.61|388.95|384.85|388.71|384.61|12
1632806110000|2021-09-28 05:15:10|388.76|384.66|389.08|384.98|389.08|384.98|388.7|384.6|20
1632806120000|2021-09-28 05:15:20|389.02|384.92|389.18|385.08|389.26|385.16|389|384.9|19
1632806130000|2021-09-28 05:15:30|389.19|385.09|389.52|385.42|389.63|385.53|389.19|385.09|20
1632806140000|2021-09-28 05:15:40|389.53|385.43|390.12|386.02|390.17|386.07|389.5|385.4|25
1632806150000|2021-09-28 05:15:50|390.11|386.01|390.25|386.15|390.33|386.23|390.11|386.01|20
1632806160000|2021-09-28 05:16:00|390.2|386.1|390.05|385.95|390.21|386.11|390.03|385.93|19
1632806170000|2021-09-28 05:16:10|390.03|385.93|390.44|386.34|390.44|386.34|390.02|385.92|25
1632806180000|2021-09-28 05:16:20|390.42|386.32|390.4|386.3|390.44|386.34|390.35|386.25|22
1632806190000|2021-09-28 05:16:30|390.39|386.29|390.1|386|390.45|386.35|390.1|386|20
1632806200000|2021-09-28 05:16:40|390.11|386.01|389.96|385.86|390.16|386.06|389.95|385.85|20
1632806210000|2021-09-28 05:16:50|389.88|385.78|389.82|385.72|389.95|385.85|389.7|385.6|21
1632806220000|2021-09-28 05:17:00|389.83|385.73|390.13|386.03|390.14|386.04|389.83|385.73|15
1632806230000|2021-09-28 05:17:10|390.14|386.04|390.25|386.15|390.25|386.15|390.14|386.04|10
1632806240000|2021-09-28 05:17:20|390.22|386.12|389.98|385.88|390.26|386.16|389.94|385.84|22
1632806250000|2021-09-28 05:17:30|389.95|385.85|390|385.9|390.03|385.93|389.95|385.85|18
1632806260000|2021-09-28 05:17:40|390.01|385.91|390.05|385.95|390.06|385.96|389.98|385.88|17
1632806270000|2021-09-28 05:17:50|390.08|385.98|390.45|386.35|390.45|386.35|390.08|385.98|21
1632806280000|2021-09-28 05:18:00|390.49|386.39|390.64|386.54|390.66|386.56|390.49|386.39|21
1632806290000|2021-09-28 05:18:10|390.63|386.53|390.74|386.64|390.74|386.64|390.6|386.5|7
1632806300000|2021-09-28 05:18:20|390.75|386.65|390.72|386.62|390.84|386.74|390.7|386.6|17
1632806310000|2021-09-28 05:18:30|390.71|386.61|390.64|386.54|390.71|386.61|390.55|386.45|17
1632806320000|2021-09-28 05:18:40|390.63|386.53|390.4|386.3|390.63|386.53|390.4|386.3|10
1632806330000|2021-09-28 05:18:50|390.41|386.31|390.31|386.21|390.41|386.31|390.22|386.12|19
1632806340000|2021-09-28 05:19:00|390.47|386.37|390.42|386.32|390.48|386.38|390.41|386.31|17
1632806350000|2021-09-28 05:19:10|390.43|386.33|390.44|386.34|390.5|386.4|390.35|386.25|11
1632806360000|2021-09-28 05:19:20|390.43|386.33|390.38|386.28|390.45|386.35|390.38|386.28|8
1632806370000|2021-09-28 05:19:30|390.35|386.25|390.25|386.15|390.46|386.36|390.25|386.15|11
1632806380000|2021-09-28 05:19:40|390.2|386.1|390.21|386.11|390.23|386.13|390.2|386.1|6
1632806390000|2021-09-28 05:19:50|390.2|386.1|390.2|386.1|390.3|386.2|390.2|386.1|15
1632806400000|2021-09-28 05:20:00|390.21|386.11|390.09|385.99|390.3|386.2|390.09|385.99|9
1632806410000|2021-09-28 05:20:10|390.05|385.95|389.99|385.89|390.07|385.97|389.99|385.89|9
1632806420000|2021-09-28 05:20:20|389.97|385.87|389.91|385.81|389.97|385.87|389.8|385.7|13
1632806430000|2021-09-28 05:20:30|389.84|385.74|389.59|385.49|389.84|385.74|389.5|385.4|15
1632806440000|2021-09-28 05:20:40|389.6|385.5|389.5|385.4|389.61|385.51|389.48|385.38|8
1632806450000|2021-09-28 05:20:50|389.46|385.36|389.51|385.41|389.55|385.45|389.46|385.36|11
1632806460000|2021-09-28 05:21:00|389.5|385.4|389.5|385.4|389.6|385.5|389.5|385.4|13
1632806470000|2021-09-28 05:21:10|389.45|385.35|389.46|385.36|389.48|385.38|389.44|385.34|4
1632806480000|2021-09-28 05:21:20|389.58|385.48|389.5|385.4|389.58|385.48|389.5|385.4|8
1632806490000|2021-09-28 05:21:30|389.52|385.42|389.86|385.76|389.94|385.84|389.52|385.42|21
1632806500000|2021-09-28 05:21:40|389.81|385.71|389.75|385.65|389.81|385.71|389.72|385.62|11
1632806510000|2021-09-28 05:21:50|389.7|385.6|389.9|385.8|389.95|385.85|389.7|385.6|14
1632806520000|2021-09-28 05:22:00|389.89|385.79|389.8|385.7|389.89|385.79|389.8|385.7|14
1632806530000|2021-09-28 05:22:10|389.75|385.65|389.45|385.35|389.75|385.65|389.44|385.34|14
1632806540000|2021-09-28 05:22:20|389.44|385.34|389.38|385.28|389.51|385.41|389.37|385.27|13
1632806550000|2021-09-28 05:22:30|389.41|385.31|389.3|385.2|389.41|385.31|389.3|385.2|6
1632806560000|2021-09-28 05:22:40|389.45|385.35|389.5|385.4|389.58|385.48|389.45|385.35|6
1632806570000|2021-09-28 05:22:50|389.6|385.5|389.5|385.4|389.68|385.58|389.5|385.4|7
1632806580000|2021-09-28 05:23:00|389.55|385.45|389.65|385.55|389.78|385.68|389.55|385.45|14
1632806590000|2021-09-28 05:23:10|389.55|385.45|389.32|385.22|389.55|385.45|389.3|385.2|11
1632806600000|2021-09-28 05:23:20|389.31|385.21|389.22|385.12|389.31|385.21|389.17|385.07|20
1632806610000|2021-09-28 05:23:30|389.23|385.13|389.25|385.15|389.32|385.22|389.22|385.12|12
1632806620000|2021-09-28 05:23:40|389.17|385.07|389.2|385.1|389.23|385.13|389.17|385.07|5
1632806630000|2021-09-28 05:23:50|389.28|385.18|389.23|385.13|389.28|385.18|389.2|385.1|9
1632806640000|2021-09-28 05:24:00|389.17|385.07|389.26|385.16|389.3|385.2|389.1|385|15
1632806650000|2021-09-28 05:24:10|389.25|385.15|389.13|385.03|389.25|385.15|389.13|385.03|13
1632806660000|2021-09-28 05:24:20|389.16|385.06|388.91|384.81|389.16|385.06|388.91|384.81|15
1632806670000|2021-09-28 05:24:30|388.88|384.78|388.77|384.67|388.92|384.82|388.74|384.64|16
1632806680000|2021-09-28 05:24:40|388.81|384.71|388.94|384.84|389.02|384.92|388.8|384.7|12
1632806690000|2021-09-28 05:24:50|388.93|384.83|388.85|384.75|388.95|384.85|388.8|384.7|21
1632806700000|2021-09-28 05:25:00|388.88|384.78|388.99|384.89|388.99|384.89|388.85|384.75|13
1632806710000|2021-09-28 05:25:10|389.05|384.95|388.94|384.84|389.05|384.95|388.93|384.83|17
1632806720000|2021-09-28 05:25:20|388.89|384.79|388.9|384.8|388.91|384.81|388.81|384.71|18
1632806730000|2021-09-28 05:25:30|388.91|384.81|389.02|384.92|389.02|384.92|388.9|384.8|9
1632806740000|2021-09-28 05:25:40|389|384.9|389.05|384.95|389.08|384.98|389|384.9|11
1632806750000|2021-09-28 05:25:50|389.03|384.93|389.1|385|389.1|385|389|384.9|15
1632806760000|2021-09-28 05:26:00|389.11|385.01|389.32|385.22|389.34|385.24|389.11|385.01|13
1632806770000|2021-09-28 05:26:10|389.31|385.21|389.31|385.21|389.37|385.27|389.31|385.21|12
1632806780000|2021-09-28 05:26:20|389.25|385.15|389.25|385.15|389.3|385.2|389.19|385.09|16
1632806790000|2021-09-28 05:26:30|389.2|385.1|389.31|385.21|389.31|385.21|389.19|385.09|10
1632806800000|2021-09-28 05:26:40|389.32|385.22|389.39|385.29|389.41|385.31|389.31|385.21|9
1632806810000|2021-09-28 05:26:50|389.36|385.26|389.39|385.29|389.41|385.31|389.35|385.25|9
1632806820000|2021-09-28 05:27:00|389.38|385.28|389.44|385.34|389.44|385.34|389.35|385.25|14
1632806830000|2021-09-28 05:27:10|389.43|385.33|389.38|385.28|389.44|385.34|389.37|385.27|9
1632806840000|2021-09-28 05:27:20|389.39|385.29|389.45|385.35|389.45|385.35|389.39|385.29|13
1632806850000|2021-09-28 05:27:30|389.44|385.34|389.12|385.02|389.45|385.35|389.11|385.01|13
1632806860000|2021-09-28 05:27:40|389.14|385.04|389.09|384.99|389.25|385.15|389.09|384.99|15
1632806870000|2021-09-28 05:27:50|389.08|384.98|389.17|385.07|389.17|385.07|389.05|384.95|12
1632806880000|2021-09-28 05:28:00|389.12|385.02|389.1|385|389.12|385.02|389|384.9|16
1632806890000|2021-09-28 05:28:10|389.12|385.02|389.05|384.95|389.2|385.1|389|384.9|13
1632806900000|2021-09-28 05:28:20|389.07|384.97|389.15|385.05|389.15|385.05|389.04|384.94|12
1632806910000|2021-09-28 05:28:30|389.02|384.92|389|384.9|389.09|384.99|389|384.9|7
1632806920000|2021-09-28 05:28:40|389.06|384.96|389.13|385.03|389.13|385.03|389.02|384.92|8
1632806930000|2021-09-28 05:28:50|389.2|385.1|389.19|385.09|389.2|385.1|389.06|384.96|5
1632806940000|2021-09-28 05:29:00|389.13|385.03|389.08|384.98|389.13|385.03|389.08|384.98|3
1632806950000|2021-09-28 05:29:10|389.05|384.95|389.08|384.98|389.08|384.98|389.05|384.95|2
1632806960000|2021-09-28 05:29:20|389.06|384.96|389.06|384.96|389.08|384.98|389.02|384.92|6
1632806970000|2021-09-28 05:29:30|389.07|384.97|388.65|384.55|389.1|385|388.65|384.55|14
1632806980000|2021-09-28 05:29:40|388.82|384.72|388.39|384.29|388.82|384.72|388.39|384.29|20
1632806990000|2021-09-28 05:29:50|388.4|384.3|388.35|384.25|388.45|384.35|388.34|384.24|13
1632807000000|2021-09-28 05:30:00|388.33|384.23|388|383.9|388.34|384.24|388|383.9|18
1632807010000|2021-09-28 05:30:10|388.09|383.99|388.47|384.37|388.48|384.38|388.09|383.99|24
1632807020000|2021-09-28 05:30:20|388.51|384.41|388.82|384.72|388.82|384.72|388.51|384.41|12
1632807030000|2021-09-28 05:30:30|388.85|384.75|388.86|384.76|388.92|384.82|388.84|384.74|12
1632807040000|2021-09-28 05:30:40|388.85|384.75|388.88|384.78|388.9|384.8|388.75|384.65|13
1632807050000|2021-09-28 05:30:50|388.85|384.75|388.86|384.76|388.86|384.76|388.85|384.75|2
1632807060000|2021-09-28 05:31:00|388.9|384.8|389.01|384.91|389.03|384.93|388.8|384.7|23
1632807070000|2021-09-28 05:31:10|389.02|384.92|388.9|384.8|389.03|384.93|388.88|384.78|11
1632807080000|2021-09-28 05:31:20|388.93|384.83|388.95|384.85|388.95|384.85|388.91|384.81|8
1632807090000|2021-09-28 05:31:30|388.92|384.82|388.86|384.76|388.94|384.84|388.86|384.76|7
1632807100000|2021-09-28 05:31:40|388.84|384.74|388.94|384.84|388.97|384.87|388.84|384.74|10
1632807110000|2021-09-28 05:31:50|388.96|384.86|388.92|384.82|388.96|384.86|388.8|384.7|13
1632807120000|2021-09-28 05:32:00|388.82|384.72|388.88|384.78|388.88|384.78|388.82|384.72|4
1632807130000|2021-09-28 05:32:10|388.89|384.79|388.69|384.59|388.89|384.79|388.68|384.58|14
1632807140000|2021-09-28 05:32:20|388.71|384.61|388.68|384.58|388.74|384.64|388.65|384.55|12
1632807150000|2021-09-28 05:32:30|388.67|384.57|388.69|384.59|388.72|384.62|388.67|384.57|12
1632807160000|2021-09-28 05:32:40|388.7|384.6|388.72|384.62|388.73|384.63|388.66|384.56|11
1632807170000|2021-09-28 05:32:50|388.68|384.58|388.66|384.56|388.71|384.61|388.65|384.55|10
1632807180000|2021-09-28 05:33:00|388.68|384.58|388.73|384.63|388.73|384.63|388.68|384.58|8
1632807190000|2021-09-28 05:33:10|388.76|384.66|388.74|384.64|388.76|384.66|388.72|384.62|3
1632807200000|2021-09-28 05:33:20|388.73|384.63|388.75|384.65|388.75|384.65|388.66|384.56|9
1632807210000|2021-09-28 05:33:30|388.76|384.66|388.75|384.65|388.78|384.68|388.74|384.64|11
1632807220000|2021-09-28 05:33:40|388.78|384.68|388.79|384.69|388.79|384.69|388.78|384.68|2
1632807230000|2021-09-28 05:33:50|388.81|384.71|389.04|384.94|389.05|384.95|388.81|384.71|17
1632807240000|2021-09-28 05:34:00|389.07|384.97|389.11|385.01|389.11|385.01|389.06|384.96|9
1632807250000|2021-09-28 05:34:10|389.1|385|389.14|385.04|389.14|385.04|389.1|385|4
1632807260000|2021-09-28 05:34:20|389.15|385.05|389.15|385.05|389.19|385.09|389.14|385.04|6
1632807270000|2021-09-28 05:34:30|389.12|385.02|388.93|384.83|389.12|385.02|388.9|384.8|7
1632807280000|2021-09-28 05:34:40|388.95|384.85|389.05|384.95|389.05|384.95|388.95|384.85|3
1632807290000|2021-09-28 05:34:50|389.06|384.96|388.75|384.65|389.06|384.96|388.73|384.63|11
1632807300000|2021-09-28 05:35:00|388.76|384.66|388.95|384.85|388.97|384.87|388.73|384.63|13
1632807310000|2021-09-28 05:35:10|388.98|384.88|389.05|384.95|389.05|384.95|388.98|384.88|7
1632807320000|2021-09-28 05:35:20|389|384.9|388.81|384.71|389|384.9|388.81|384.71|11
1632807330000|2021-09-28 05:35:30|388.83|384.73|388.78|384.68|388.85|384.75|388.75|384.65|6
1632807340000|2021-09-28 05:35:40|388.77|384.67|388.82|384.72|388.82|384.72|388.75|384.65|8
1632807350000|2021-09-28 05:35:50|388.79|384.69|388.79|384.69|388.85|384.75|388.75|384.65|12
1632807360000|2021-09-28 05:36:00|388.8|384.7|388.35|384.25|388.8|384.7|388.35|384.25|27
1632807370000|2021-09-28 05:36:10|388.38|384.28|388.03|383.93|388.38|384.28|388|383.9|19
1632807380000|2021-09-28 05:36:20|388.02|383.92|388.07|383.97|388.11|384.01|388|383.9|8
1632807390000|2021-09-28 05:36:30|388.05|383.95|388.19|384.09|388.19|384.09|388.03|383.93|16
1632807400000|2021-09-28 05:36:40|388.16|384.06|388.3|384.2|388.35|384.25|388.11|384.01|13
1632807410000|2021-09-28 05:36:50|388.35|384.25|388.15|384.05|388.35|384.25|388.1|384|13
1632807420000|2021-09-28 05:37:00|388.1|384|388.31|384.21|388.33|384.23|388|383.9|14
1632807430000|2021-09-28 05:37:10|388.4|384.3|388.21|384.11|388.43|384.33|388.21|384.11|10
1632807440000|2021-09-28 05:37:20|388.24|384.14|388.26|384.16|388.27|384.17|388.19|384.09|11
1632807450000|2021-09-28 05:37:30|388.25|384.15|388.14|384.04|388.28|384.18|388.13|384.03|6
1632807460000|2021-09-28 05:37:40|388.27|384.17|388.17|384.07|388.27|384.17|388.17|384.07|6
1632807470000|2021-09-28 05:37:50|388.14|384.04|388.2|384.1|388.21|384.11|388.1|384|6
1632807480000|2021-09-28 05:38:00|388.16|384.06|388.02|383.92|388.2|384.1|387.95|383.85|15
1632807490000|2021-09-28 05:38:10|388|383.9|388|383.9|388.12|384.02|387.99|383.89|12
1632807500000|2021-09-28 05:38:20|388.01|383.91|388.04|383.94|388.05|383.95|388|383.9|9
1632807510000|2021-09-28 05:38:30|388.05|383.95|387.98|383.88|388.05|383.95|387.9|383.8|8
1632807520000|2021-09-28 05:38:40|387.97|383.87|387.9|383.8|388.02|383.92|387.9|383.8|12
1632807530000|2021-09-28 05:38:50|387.93|383.83|388.03|383.93|388.04|383.94|387.93|383.83|15
1632807540000|2021-09-28 05:39:00|388.02|383.92|387.94|383.84|388.02|383.92|387.94|383.84|10
1632807550000|2021-09-28 05:39:10|388.03|383.93|388.23|384.13|388.23|384.13|388|383.9|14
1632807560000|2021-09-28 05:39:20|388.25|384.15|388.03|383.93|388.25|384.15|388.02|383.92|14
1632807570000|2021-09-28 05:39:30|388.04|383.94|388.01|383.91|388.04|383.94|388.01|383.91|5
1632807580000|2021-09-28 05:39:40|388.03|383.93|387.9|383.8|388.03|383.93|387.9|383.8|5
1632807590000|2021-09-28 05:39:50|387.96|383.86|388|383.9|388.05|383.95|387.96|383.86|11
1632807600000|2021-09-28 05:40:00|388.02|383.92|388.3|384.2|388.32|384.22|388|383.9|15
1632807610000|2021-09-28 05:40:10|388.39|384.29|388.72|384.62|388.76|384.66|388.39|384.29|20
1632807620000|2021-09-28 05:40:20|388.71|384.61|388.67|384.57|388.71|384.61|388.67|384.57|4
1632807630000|2021-09-28 05:40:30|388.65|384.55|388.66|384.56|388.66|384.56|388.55|384.45|14
1632807640000|2021-09-28 05:40:40|388.68|384.58|388.5|384.4|388.68|384.58|388.45|384.35|15
1632807650000|2021-09-28 05:40:50|388.4|384.3|388.3|384.2|388.47|384.37|388.3|384.2|9
1632807660000|2021-09-28 05:41:00|388.35|384.25|388.42|384.32|388.42|384.32|388.3|384.2|12
1632807670000|2021-09-28 05:41:10|388.43|384.33|388.84|384.74|388.84|384.74|388.42|384.32|16
1632807680000|2021-09-28 05:41:20|388.83|384.73|388.59|384.49|388.83|384.73|388.59|384.49|10
1632807690000|2021-09-28 05:41:30|388.65|384.55|388.7|384.6|388.7|384.6|388.65|384.55|7
1632807700000|2021-09-28 05:41:40|388.68|384.58|388.67|384.57|388.75|384.65|388.65|384.55|11
1632807710000|2021-09-28 05:41:50|388.65|384.55|388.81|384.71|388.81|384.71|388.65|384.55|15
1632807720000|2021-09-28 05:42:00|388.88|384.78|388.8|384.7|388.89|384.79|388.8|384.7|8
1632807730000|2021-09-28 05:42:10|388.81|384.71|388.8|384.7|388.85|384.75|388.8|384.7|7
1632807740000|2021-09-28 05:42:20|388.72|384.62|388.53|384.43|388.72|384.62|388.5|384.4|9
1632807750000|2021-09-28 05:42:30|388.52|384.42|388.42|384.32|388.52|384.42|388.4|384.3|19
1632807760000|2021-09-28 05:42:40|388.43|384.33|388.52|384.42|388.55|384.45|388.43|384.33|10
1632807770000|2021-09-28 05:42:50|388.53|384.43|388.74|384.64|388.74|384.64|388.51|384.41|13
1632807780000|2021-09-28 05:43:00|388.72|384.62|388.6|384.5|388.75|384.65|388.55|384.45|11
1632807790000|2021-09-28 05:43:10|388.63|384.53|388.68|384.58|388.73|384.63|388.55|384.45|15
1632807800000|2021-09-28 05:43:20|388.65|384.55|388.8|384.7|388.81|384.71|388.65|384.55|9
1632807810000|2021-09-28 05:43:30|388.81|384.71|388.8|384.7|388.83|384.73|388.78|384.68|8
1632807820000|2021-09-28 05:43:40|388.78|384.68|388.74|384.64|388.8|384.7|388.74|384.64|4
1632807830000|2021-09-28 05:43:50|388.75|384.65|388.7|384.6|388.85|384.75|388.7|384.6|4
1632807840000|2021-09-28 05:44:00|388.76|384.66|388.7|384.6|388.76|384.66|388.65|384.55|9
1632807850000|2021-09-28 05:44:10|388.6|384.5|388.55|384.45|388.7|384.6|388.55|384.45|5
1632807860000|2021-09-28 05:44:20|388.5|384.4|389|384.9|389.03|384.93|388.5|384.4|14
1632807870000|2021-09-28 05:44:30|389.02|384.92|389.1|385|389.1|385|388.95|384.85|15
1632807890000|2021-09-28 05:44:50|389.16|385.06|389.52|385.42|389.59|385.49|389.16|385.06|16
1632807900000|2021-09-28 05:45:00|389.54|385.44|389.4|385.3|389.54|385.44|389.4|385.3|17
1632807910000|2021-09-28 05:45:10|389.45|385.35|389.37|385.27|389.45|385.35|389.2|385.1|25
1632807920000|2021-09-28 05:45:20|389.36|385.26|389.25|385.15|389.37|385.27|389.2|385.1|9
1632807930000|2021-09-28 05:45:30|389.24|385.14|389.24|385.14|389.25|385.15|389.24|385.14|3
1632807940000|2021-09-28 05:45:40|389.26|385.16|389.3|385.2|389.35|385.25|389.26|385.16|10
1632807950000|2021-09-28 05:45:50|389.34|385.24|389.41|385.31|389.45|385.35|389.3|385.2|20
1632807960000|2021-09-28 05:46:00|389.4|385.3|389.44|385.34|389.45|385.35|389.4|385.3|10
1632807970000|2021-09-28 05:46:10|389.43|385.33|389.19|385.09|389.43|385.33|389.17|385.07|14
1632807980000|2021-09-28 05:46:20|389.22|385.12|389.21|385.11|389.24|385.14|389.19|385.09|8
1632807990000|2021-09-28 05:46:30|389.19|385.09|389.2|385.1|389.21|385.11|389.19|385.09|4
1632808000000|2021-09-28 05:46:40|389.18|385.08|389.15|385.05|389.27|385.17|389.15|385.05|13
1632808010000|2021-09-28 05:46:50|389.17|385.07|389.33|385.23|389.33|385.23|389.14|385.04|10
1632808020000|2021-09-28 05:47:00|389.3|385.2|389.44|385.34|389.48|385.38|389.3|385.2|9
1632808030000|2021-09-28 05:47:10|389.45|385.35|389.44|385.34|389.45|385.35|389.42|385.32|5
1632808040000|2021-09-28 05:47:20|389.41|385.31|389.46|385.36|389.51|385.41|389.35|385.25|7
1632808050000|2021-09-28 05:47:30|389.45|385.35|389.45|385.35|389.46|385.36|389.39|385.29|12
1632808060000|2021-09-28 05:47:40|389.42|385.32|389.23|385.13|389.42|385.32|389.2|385.1|9
1632808070000|2021-09-28 05:47:50|389.22|385.12|389.19|385.09|389.22|385.12|389.19|385.09|2
1632808080000|2021-09-28 05:48:00|389.23|385.13|389.42|385.32|389.42|385.32|389.18|385.08|20
1632808090000|2021-09-28 05:48:10|389.41|385.31|389.35|385.25|389.41|385.31|389.34|385.24|9
1632808100000|2021-09-28 05:48:20|389.36|385.26|389|384.9|389.44|385.34|389|384.9|20
1632808110000|2021-09-28 05:48:30|388.99|384.89|388.76|384.66|389.02|384.92|388.76|384.66|18
1632808120000|2021-09-28 05:48:40|388.75|384.65|388.75|384.65|388.77|384.67|388.72|384.62|12
1632808130000|2021-09-28 05:48:50|388.72|384.62|388.63|384.53|388.72|384.62|388.57|384.47|15
1632808140000|2021-09-28 05:49:00|388.62|384.52|388.65|384.55|388.7|384.6|388.5|384.4|14
1632808150000|2021-09-28 05:49:10|388.61|384.51|388.43|384.33|388.61|384.51|388.42|384.32|16
1632808160000|2021-09-28 05:49:20|388.42|384.32|388.25|384.15|388.44|384.34|388.19|384.09|29
1632808170000|2021-09-28 05:49:30|388.24|384.14|388.14|384.04|388.24|384.14|388.1|384|8
1632808180000|2021-09-28 05:49:40|388.1|384|388.11|384.01|388.23|384.13|388.1|384|15
1632808190000|2021-09-28 05:49:50|388.1|384|388.3|384.2|388.33|384.23|387.99|383.89|23
1632808200000|2021-09-28 05:50:00|388.32|384.22|388.45|384.35|388.51|384.41|388.32|384.22|7
1632808210000|2021-09-28 05:50:10|388.46|384.36|388.63|384.53|388.63|384.53|388.4|384.3|22
1632808220000|2021-09-28 05:50:20|388.65|384.55|388.62|384.52|388.65|384.55|388.62|384.52|4
1632808230000|2021-09-28 05:50:30|388.64|384.54|388.64|384.54|388.69|384.59|388.56|384.46|15
1632808240000|2021-09-28 05:50:40|388.59|384.49|388.57|384.47|388.59|384.49|388.55|384.45|6
1632808250000|2021-09-28 05:50:50|388.59|384.49|388.64|384.54|388.65|384.55|388.57|384.47|10
1632808260000|2021-09-28 05:51:00|388.63|384.53|388.54|384.44|388.63|384.53|388.47|384.37|10
1632808270000|2021-09-28 05:51:10|388.5|384.4|388.49|384.39|388.65|384.55|388.45|384.35|12
1632808280000|2021-09-28 05:51:20|388.48|384.38|388.47|384.37|388.48|384.38|388.43|384.33|4
1632808290000|2021-09-28 05:51:30|388.43|384.33|388.25|384.15|388.47|384.37|388.25|384.15|16
1632808300000|2021-09-28 05:51:40|388.26|384.16|388.35|384.25|388.4|384.3|388.25|384.15|11
1632808310000|2021-09-28 05:51:50|388.34|384.24|388.46|384.36|388.46|384.36|388.34|384.24|10
1632808320000|2021-09-28 05:52:00|388.45|384.35|388.65|384.55|388.68|384.58|388.45|384.35|13
1632808330000|2021-09-28 05:52:10|388.68|384.58|388.6|384.5|388.7|384.6|388.59|384.49|8
1632808340000|2021-09-28 05:52:20|388.58|384.48|388.46|384.36|388.58|384.48|388.45|384.35|12
1632808350000|2021-09-28 05:52:30|388.45|384.35|388.45|384.35|388.46|384.36|388.45|384.35|3
1632808360000|2021-09-28 05:52:40|388.46|384.36|388.33|384.23|388.48|384.38|388.33|384.23|7
1632808370000|2021-09-28 05:52:50|388.32|384.22|388.28|384.18|388.34|384.24|388.27|384.17|7
1632808380000|2021-09-28 05:53:00|388.3|384.2|388.35|384.25|388.45|384.35|388.3|384.2|15
1632808390000|2021-09-28 05:53:10|388.3|384.2|388.25|384.15|388.3|384.2|388.25|384.15|2
1632808400000|2021-09-28 05:53:20|388.22|384.12|388.13|384.03|388.25|384.15|388.13|384.03|5
1632808410000|2021-09-28 05:53:30|388.25|384.15|388.2|384.1|388.25|384.15|388.13|384.03|6
1632808420000|2021-09-28 05:53:40|388.18|384.08|388.19|384.09|388.25|384.15|388.18|384.08|12
1632808430000|2021-09-28 05:53:50|388.25|384.15|388.1|384|388.25|384.15|388.1|384|5
1632808440000|2021-09-28 05:54:00|388.06|383.96|388.25|384.15|388.25|384.15|388.01|383.91|11
1632808450000|2021-09-28 05:54:10|388.23|384.13|388.23|384.13|388.34|384.24|388.23|384.13|12
1632808460000|2021-09-28 05:54:20|388.27|384.17|388.05|383.95|388.27|384.17|388.04|383.94|14
1632808470000|2021-09-28 05:54:30|388.01|383.91|388|383.9|388.09|383.99|388|383.9|5
1632808480000|2021-09-28 05:54:40|388.08|383.98|388.05|383.95|388.17|384.07|388.05|383.95|13
1632808490000|2021-09-28 05:54:50|388|383.9|388|383.9|388|383.9|388|383.9|1
1632808500000|2021-09-28 05:55:00|387.99|383.89|388.17|384.07|388.17|384.07|387.94|383.84|9
1632808510000|2021-09-28 05:55:10|388.12|384.02|388|383.9|388.21|384.11|388|383.9|12
1632808520000|2021-09-28 05:55:20|387.94|383.84|387.99|383.89|387.99|383.89|387.94|383.84|6
1632808530000|2021-09-28 05:55:30|387.96|383.86|387.85|383.75|387.99|383.89|387.85|383.75|9
1632808540000|2021-09-28 05:55:40|387.87|383.77|388.15|384.05|388.15|384.05|387.8|383.7|13
1632808550000|2021-09-28 05:55:50|388.13|384.03|388.18|384.08|388.23|384.13|388.1|384|10
1632808560000|2021-09-28 05:56:00|388.21|384.11|388.14|384.04|388.23|384.13|388.14|384.04|7
1632808570000|2021-09-28 05:56:10|388.2|384.1|388.14|384.04|388.2|384.1|388.1|384|7
1632808580000|2021-09-28 05:56:20|388.2|384.1|388.02|383.92|388.2|384.1|388.02|383.92|11
1632808590000|2021-09-28 05:56:30|387.99|383.89|387.95|383.85|388|383.9|387.86|383.76|15
1632808600000|2021-09-28 05:56:40|387.92|383.82|387.86|383.76|388|383.9|387.86|383.76|10
1632808610000|2021-09-28 05:56:50|387.95|383.85|387.86|383.76|387.95|383.85|387.86|383.76|2
1632808620000|2021-09-28 05:57:00|387.89|383.79|388.15|384.05|388.15|384.05|387.89|383.79|13
1632808630000|2021-09-28 05:57:10|388.07|383.97|388.05|383.95|388.11|384.01|388.04|383.94|9
1632808640000|2021-09-28 05:57:20|388.02|383.92|388|383.9|388.05|383.95|387.93|383.83|12
1632808650000|2021-09-28 05:57:30|387.99|383.89|388.1|384|388.1|384|387.88|383.78|13
1632808660000|2021-09-28 05:57:40|388.11|384.01|388.2|384.1|388.22|384.12|388.1|384|8
1632808670000|2021-09-28 05:57:50|388.22|384.12|388.22|384.12|388.22|384.12|388.22|384.12|1
1632808680000|2021-09-28 05:58:00|388.23|384.13|388.21|384.11|388.24|384.14|388.17|384.07|8
1632808690000|2021-09-28 05:58:10|388.22|384.12|388.32|384.22|388.32|384.22|388.2|384.1|10
1632808700000|2021-09-28 05:58:20|388.31|384.21|388.37|384.27|388.41|384.31|388.31|384.21|10
1632808710000|2021-09-28 05:58:30|388.38|384.28|388.34|384.24|388.4|384.3|388.34|384.24|7
1632808720000|2021-09-28 05:58:40|388.31|384.21|388.3|384.2|388.35|384.25|388.3|384.2|8
1632808730000|2021-09-28 05:58:50|388.33|384.23|388.27|384.17|388.33|384.23|388.25|384.15|6
1632808740000|2021-09-28 05:59:00|388.3|384.2|388.4|384.3|388.45|384.35|388.27|384.17|6
1632808750000|2021-09-28 05:59:10|388.43|384.33|388.45|384.35|388.47|384.37|388.4|384.3|11
1632808760000|2021-09-28 05:59:20|388.48|384.38|388.4|384.3|388.49|384.39|388.4|384.3|4
1632808770000|2021-09-28 05:59:30|388.42|384.32|388.27|384.17|388.49|384.39|388.27|384.17|12
1632808780000|2021-09-28 05:59:40|388.24|384.14|388.14|384.04|388.24|384.14|388.1|384|10
1632808790000|2021-09-28 05:59:50|388.13|384.03|388.18|384.08|388.22|384.12|388.03|383.93|17
1632808800000|2021-09-28 06:00:00|388.16|384.06|388.1|384|388.16|384.06|388.1|384|7
1632808810000|2021-09-28 06:00:10|388.04|383.94|388.03|383.93|388.08|383.98|388.02|383.92|16
1632808820000|2021-09-28 06:00:20|388.05|383.95|388.15|384.05|388.21|384.11|387.99|383.89|17
1632808830000|2021-09-28 06:00:30|388.14|384.04|388.47|384.37|388.49|384.39|388.12|384.02|17
1632808840000|2021-09-28 06:00:40|388.46|384.36|388.52|384.42|388.53|384.43|388.42|384.32|14
1632808850000|2021-09-28 06:00:50|388.54|384.44|388.55|384.45|388.57|384.47|388.51|384.41|6
1632808860000|2021-09-28 06:01:00|388.54|384.44|388.52|384.42|388.54|384.44|388.4|384.3|16
1632808870000|2021-09-28 06:01:10|388.53|384.43|388.72|384.62|388.72|384.62|388.53|384.43|9
1632808880000|2021-09-28 06:01:20|388.77|384.67|388.77|384.67|388.78|384.68|388.77|384.67|3
1632808890000|2021-09-28 06:01:30|388.81|384.71|388.8|384.7|388.81|384.71|388.8|384.7|2
1632808900000|2021-09-28 06:01:40|388.82|384.72|388.78|384.68|388.83|384.73|388.78|384.68|5
1632808910000|2021-09-28 06:01:50|388.73|384.63|388.79|384.69|388.9|384.8|388.73|384.63|15
1632808920000|2021-09-28 06:02:00|388.8|384.7|388.66|384.56|388.8|384.7|388.58|384.48|13
1632808930000|2021-09-28 06:02:10|388.65|384.55|388.67|384.57|388.67|384.57|388.6|384.5|6
1632808940000|2021-09-28 06:02:20|388.62|384.52|388.59|384.49|388.67|384.57|388.53|384.43|14
1632808950000|2021-09-28 06:02:30|388.6|384.5|388.59|384.49|388.63|384.53|388.54|384.44|12
1632808960000|2021-09-28 06:02:40|388.57|384.47|388.59|384.49|388.62|384.52|388.57|384.47|7
1632808980000|2021-09-28 06:03:00|388.6|384.5|388.61|384.51|388.61|384.51|388.56|384.46|4
1632808990000|2021-09-28 06:03:10|388.57|384.47|388.81|384.71|388.83|384.73|388.57|384.47|11
1632809000000|2021-09-28 06:03:20|388.85|384.75|388.81|384.71|388.85|384.75|388.81|384.71|2
1632809010000|2021-09-28 06:03:30|388.8|384.7|388.82|384.72|388.88|384.78|388.8|384.7|4
1632809020000|2021-09-28 06:03:40|388.83|384.73|389.01|384.91|389.03|384.93|388.8|384.7|14
1632809030000|2021-09-28 06:03:50|389.03|384.93|389.02|384.92|389.05|384.95|389.01|384.91|10
1632809040000|2021-09-28 06:04:00|389.05|384.95|389.02|384.92|389.05|384.95|389|384.9|4
1632809050000|2021-09-28 06:04:10|389.01|384.91|389.04|384.94|389.04|384.94|389.01|384.91|2
1632809060000|2021-09-28 06:04:20|389.01|384.91|389.2|385.1|389.2|385.1|389.01|384.91|7
1632809070000|2021-09-28 06:04:30|389.21|385.11|389.25|385.15|389.28|385.18|389.21|385.11|5
1632809080000|2021-09-28 06:04:40|389.23|385.13|389.33|385.23|389.33|385.23|389.22|385.12|7
1632809090000|2021-09-28 06:04:50|389.29|385.19|389.31|385.21|389.31|385.21|389.23|385.13|6
1632809100000|2021-09-28 06:05:00|389.3|385.2|389.16|385.06|389.31|385.21|389.16|385.06|8
1632809110000|2021-09-28 06:05:10|389.19|385.09|389.24|385.14|389.25|385.15|389.14|385.04|8
1632809120000|2021-09-28 06:05:20|389.23|385.13|389.24|385.14|389.24|385.14|389.23|385.13|2
1632809130000|2021-09-28 06:05:30|389.29|385.19|389.26|385.16|389.29|385.19|389.21|385.11|5
1632809150000|2021-09-28 06:05:50|389.22|385.12|389.29|385.19|389.29|385.19|389.22|385.12|2
1632809160000|2021-09-28 06:06:00|389.35|385.25|389.27|385.17|389.35|385.25|389.23|385.13|10
1632809170000|2021-09-28 06:06:10|389.29|385.19|389.09|384.99|389.3|385.2|389.09|384.99|8
1632809180000|2021-09-28 06:06:20|389.1|385|389.08|384.98|389.1|385|389.07|384.97|3
1632809190000|2021-09-28 06:06:30|389.05|384.95|388.86|384.76|389.06|384.96|388.86|384.76|7
1632809200000|2021-09-28 06:06:40|388.85|384.75|388.88|384.78|388.88|384.78|388.85|384.75|8
1632809210000|2021-09-28 06:06:50|388.9|384.8|388.81|384.71|388.9|384.8|388.81|384.71|5
1632809220000|2021-09-28 06:07:00|389|384.9|388.8|384.7|389|384.9|388.79|384.69|7
1632809230000|2021-09-28 06:07:10|388.81|384.71|388.89|384.79|388.93|384.83|388.81|384.71|5
1632809240000|2021-09-28 06:07:20|388.93|384.83|388.83|384.73|388.93|384.83|388.82|384.72|11
1632809250000|2021-09-28 06:07:30|388.85|384.75|389.02|384.92|389.03|384.93|388.85|384.75|11
1632809260000|2021-09-28 06:07:40|389|384.9|389.02|384.92|389.1|385|389|384.9|5
1632809270000|2021-09-28 06:07:50|389.1|385|388.9|384.8|389.1|385|388.9|384.8|12
1632809280000|2021-09-28 06:08:00|388.98|384.88|389|384.9|389|384.9|388.98|384.88|2
1632809300000|2021-09-28 06:08:20|388.92|384.82|389|384.9|389.1|385|388.92|384.82|7
1632809310000|2021-09-28 06:08:30|389.05|384.95|389.02|384.92|389.07|384.97|389|384.9|7
1632809320000|2021-09-28 06:08:40|389.01|384.91|389.01|384.91|389.02|384.92|389.01|384.91|7
1632809330000|2021-09-28 06:08:50|389.02|384.92|388.89|384.79|389.02|384.92|388.82|384.72|17
1632809340000|2021-09-28 06:09:00|388.87|384.77|388.8|384.7|388.87|384.77|388.7|384.6|17
1632809350000|2021-09-28 06:09:10|388.83|384.73|388.8|384.7|388.86|384.76|388.8|384.7|11
1632809360000|2021-09-28 06:09:20|388.84|384.74|388.8|384.7|388.88|384.78|388.8|384.7|3
1632809370000|2021-09-28 06:09:30|388.81|384.71|388.88|384.78|388.88|384.78|388.81|384.71|4
1632809380000|2021-09-28 06:09:40|388.9|384.8|388.58|384.48|388.9|384.8|388.58|384.48|12
1632809390000|2021-09-28 06:09:50|388.6|384.5|388.51|384.41|388.6|384.5|388.51|384.41|12
1632809400000|2021-09-28 06:10:00|388.52|384.42|388.51|384.41|388.55|384.45|388.51|384.41|9
1632809410000|2021-09-28 06:10:10|388.54|384.44|388.46|384.36|388.54|384.44|388.39|384.29|7
1632809420000|2021-09-28 06:10:20|388.43|384.33|388.39|384.29|388.43|384.33|388.39|384.29|2
1632809430000|2021-09-28 06:10:30|388.37|384.27|388.36|384.26|388.37|384.27|388.36|384.26|2
1632809440000|2021-09-28 06:10:40|388.38|384.28|388.4|384.3|388.5|384.4|388.38|384.28|7
1632809450000|2021-09-28 06:10:50|388.39|384.29|388.3|384.2|388.4|384.3|388.3|384.2|9
1632809460000|2021-09-28 06:11:00|388.28|384.18|388.26|384.16|388.28|384.18|388.25|384.15|7
1632809470000|2021-09-28 06:11:10|388.25|384.15|388.23|384.13|388.25|384.15|388.22|384.12|4
1632809480000|2021-09-28 06:11:20|388.25|384.15|388.25|384.15|388.26|384.16|388.22|384.12|10
1632809490000|2021-09-28 06:11:30|388.27|384.17|388.25|384.15|388.27|384.17|388.25|384.15|3
1632809500000|2021-09-28 06:11:40|388.23|384.13|388.33|384.23|388.41|384.31|388.18|384.08|16
1632809510000|2021-09-28 06:11:50|388.32|384.22|388.22|384.12|388.32|384.22|388.22|384.12|11
1632809520000|2021-09-28 06:12:00|388.21|384.11|388.18|384.08|388.21|384.11|388.18|384.08|3
1632809530000|2021-09-28 06:12:10|388.15|384.05|388.15|384.05|388.15|384.05|388.13|384.03|5
1632809540000|2021-09-28 06:12:20|388.14|384.04|388|383.9|388.16|384.06|388|383.9|14
1632809550000|2021-09-28 06:12:30|388.02|383.92|388|383.9|388.04|383.94|388|383.9|6
1632809560000|2021-09-28 06:12:40|387.99|383.89|387.76|383.66|387.99|383.89|387.76|383.66|9
1632809570000|2021-09-28 06:12:50|387.8|383.7|387.76|383.66|387.8|383.7|387.76|383.66|2
1632809580000|2021-09-28 06:13:00|387.61|383.51|387.43|383.33|387.61|383.51|387.42|383.32|7
1632809590000|2021-09-28 06:13:10|387.48|383.38|387.3|383.2|387.52|383.42|387.3|383.2|16
1632809600000|2021-09-28 06:13:20|387.31|383.21|387.07|382.97|387.32|383.22|387.05|382.95|14
1632809610000|2021-09-28 06:13:30|387.02|382.92|386.71|382.61|387.02|382.92|386.71|382.61|16
1632809620000|2021-09-28 06:13:40|386.73|382.63|386.92|382.82|386.92|382.82|386.71|382.61|19
1632809630000|2021-09-28 06:13:50|386.93|382.83|386.85|382.75|386.95|382.85|386.85|382.75|9
1632809640000|2021-09-28 06:14:00|386.81|382.71|386.9|382.8|386.95|382.85|386.81|382.71|12
1632809650000|2021-09-28 06:14:10|386.89|382.79|386.92|382.82|386.95|382.85|386.8|382.7|20
1632809660000|2021-09-28 06:14:20|386.93|382.83|387.1|383|387.1|383|386.93|382.83|8
1632809670000|2021-09-28 06:14:30|387.03|382.93|386.93|382.83|387.03|382.93|386.93|382.83|6
1632809680000|2021-09-28 06:14:40|386.95|382.85|386.93|382.83|386.95|382.85|386.93|382.83|2
1632809690000|2021-09-28 06:14:50|386.86|382.76|386.72|382.62|386.93|382.83|386.57|382.47|27
1632809700000|2021-09-28 06:15:00|386.71|382.61|386.78|382.68|386.8|382.7|386.71|382.61|8
1632809710000|2021-09-28 06:15:10|386.76|382.66|386.92|382.82|386.95|382.85|386.76|382.66|15
1632809720000|2021-09-28 06:15:20|386.9|382.8|386.91|382.81|386.91|382.81|386.8|382.7|16
1632809730000|2021-09-28 06:15:30|386.92|382.82|386.93|382.83|386.93|382.83|386.83|382.73|17
1632809740000|2021-09-28 06:15:40|386.94|382.84|386.93|382.83|386.94|382.84|386.9|382.8|12
1632809750000|2021-09-28 06:15:50|386.91|382.81|387.31|383.21|387.31|383.21|386.91|382.81|25
1632809760000|2021-09-28 06:16:00|387.32|383.22|387.3|383.2|387.36|383.26|387.25|383.15|9
1632809770000|2021-09-28 06:16:10|387.21|383.11|387.11|383.01|387.21|383.11|387.11|383.01|8
1632809780000|2021-09-28 06:16:20|387.07|382.97|386.75|382.65|387.07|382.97|386.72|382.62|22
1632809790000|2021-09-28 06:16:30|386.73|382.63|386.43|382.33|386.73|382.63|386.4|382.3|16
1632809800000|2021-09-28 06:16:40|386.5|382.4|386.51|382.41|386.56|382.46|386.46|382.36|17
1632809810000|2021-09-28 06:16:50|386.55|382.45|386.55|382.45|386.55|382.45|386.52|382.42|9
1632809820000|2021-09-28 06:17:00|386.6|382.5|386.4|382.3|386.65|382.55|386.4|382.3|17
1632809830000|2021-09-28 06:17:10|386.45|382.35|386.41|382.31|386.45|382.35|386.35|382.25|11
1632809840000|2021-09-28 06:17:20|386.46|382.36|386.42|382.32|386.46|382.36|386.4|382.3|9
1632809850000|2021-09-28 06:17:30|386.47|382.37|386.65|382.55|386.68|382.58|386.47|382.37|9
1632809860000|2021-09-28 06:17:40|386.66|382.56|386.37|382.27|386.68|382.58|386.37|382.27|24
1632809870000|2021-09-28 06:17:50|386.38|382.28|386.41|382.31|386.43|382.33|386.37|382.27|8
1632809880000|2021-09-28 06:18:00|386.4|382.3|386.42|382.32|386.42|382.32|386.4|382.3|7
1632809890000|2021-09-28 06:18:10|386.44|382.34|386.56|382.46|386.6|382.5|386.44|382.34|4
1632809900000|2021-09-28 06:18:20|386.5|382.4|386.55|382.45|386.65|382.55|386.5|382.4|7
1632809920000|2021-09-28 06:18:40|386.6|382.5|386.57|382.47|386.6|382.5|386.56|382.46|8
1632809930000|2021-09-28 06:18:50|386.55|382.45|386.5|382.4|386.55|382.45|386.46|382.36|5
1632809940000|2021-09-28 06:19:00|386.52|382.42|386.7|382.6|386.7|382.6|386.52|382.42|14
1632809950000|2021-09-28 06:19:10|386.72|382.62|386.84|382.74|386.85|382.75|386.68|382.58|10
1632809960000|2021-09-28 06:19:20|386.82|382.72|386.64|382.54|386.82|382.72|386.61|382.51|6
1632809970000|2021-09-28 06:19:30|386.61|382.51|386.3|382.2|386.64|382.54|386.3|382.2|19
1632809980000|2021-09-28 06:19:40|386.32|382.22|386.33|382.23|386.36|382.26|386.3|382.2|6
1632809990000|2021-09-28 06:19:50|386.36|382.26|386.31|382.21|386.36|382.26|386.3|382.2|10
1632810000000|2021-09-28 06:20:00|386.34|382.24|386.53|382.43|386.55|382.45|386.3|382.2|20
1632810010000|2021-09-28 06:20:10|386.51|382.41|386.42|382.32|386.51|382.41|386.34|382.24|9
1632810020000|2021-09-28 06:20:20|386.45|382.35|386.66|382.56|386.74|382.64|386.44|382.34|21
1632810030000|2021-09-28 06:20:30|386.64|382.54|386.73|382.63|386.75|382.65|386.6|382.5|14
1632810040000|2021-09-28 06:20:40|386.78|382.68|386.76|382.66|386.83|382.73|386.74|382.64|6
1632810050000|2021-09-28 06:20:50|386.79|382.69|386.7|382.6|386.79|382.69|386.7|382.6|7
1632810060000|2021-09-28 06:21:00|386.69|382.59|386.27|382.17|386.69|382.59|386.27|382.17|12
1632810070000|2021-09-28 06:21:10|386.26|382.16|386.13|382.03|386.3|382.2|386.08|381.98|25
1632810080000|2021-09-28 06:21:20|386.11|382.01|386.26|382.16|386.33|382.23|386.11|382.01|15
1632810090000|2021-09-28 06:21:30|386.25|382.15|386.24|382.14|386.35|382.25|386.2|382.1|16
1632810100000|2021-09-28 06:21:40|386.27|382.17|386.21|382.11|386.35|382.25|386.21|382.11|8
1632810110000|2021-09-28 06:21:50|386.22|382.12|386.21|382.11|386.27|382.17|386.21|382.11|4
1632810120000|2021-09-28 06:22:00|386.22|382.12|386.42|382.32|386.42|382.32|386.21|382.11|14
1632810130000|2021-09-28 06:22:10|386.43|382.33|386.41|382.31|386.44|382.34|386.38|382.28|12
1632810140000|2021-09-28 06:22:20|386.43|382.33|386.3|382.2|386.43|382.33|386.3|382.2|7
1632810150000|2021-09-28 06:22:30|386.37|382.27|386.33|382.23|386.38|382.28|386.33|382.23|6
1632810160000|2021-09-28 06:22:40|386.35|382.25|386.35|382.25|386.35|382.25|386.35|382.25|1
1632810170000|2021-09-28 06:22:50|386.4|382.3|386.42|382.32|386.43|382.33|386.4|382.3|3
1632810180000|2021-09-28 06:23:00|386.4|382.3|386.33|382.23|386.4|382.3|386.25|382.15|10
1632810190000|2021-09-28 06:23:10|386.4|382.3|386.4|382.3|386.4|382.3|386.33|382.23|3
1632810200000|2021-09-28 06:23:20|386.32|382.22|386.72|382.62|386.78|382.68|386.32|382.22|22
1632810210000|2021-09-28 06:23:30|386.73|382.63|386.7|382.6|386.75|382.65|386.7|382.6|3
1632810220000|2021-09-28 06:23:40|386.65|382.55|386.46|382.36|386.65|382.55|386.41|382.31|15
1632810230000|2021-09-28 06:23:50|386.47|382.37|386.46|382.36|386.51|382.41|386.4|382.3|15
1632810240000|2021-09-28 06:24:00|386.42|382.32|386.12|382.02|386.49|382.39|386.12|382.02|23
1632810250000|2021-09-28 06:24:10|386.16|382.06|386.08|381.98|386.2|382.1|386.08|381.98|18
1632810260000|2021-09-28 06:24:20|386|381.9|386.13|382.03|386.24|382.14|386|381.9|10
1632810270000|2021-09-28 06:24:30|386.14|382.04|386.17|382.07|386.24|382.14|386.02|381.92|11
1632810280000|2021-09-28 06:24:40|386.16|382.06|386.22|382.12|386.24|382.14|386.16|382.06|8
1632810290000|2021-09-28 06:24:50|386.25|382.15|386.48|382.38|386.48|382.38|386.24|382.14|8
1632810300000|2021-09-28 06:25:00|386.3|382.2|386.25|382.15|386.35|382.25|386.17|382.07|16
1632810310000|2021-09-28 06:25:10|386.15|382.05|386.33|382.23|386.33|382.23|386.13|382.03|9
1632810320000|2021-09-28 06:25:20|386.4|382.3|386.53|382.43|386.53|382.43|386.38|382.28|15
1632810330000|2021-09-28 06:25:30|386.54|382.44|386.7|382.6|386.72|382.62|386.51|382.41|13
1632810340000|2021-09-28 06:25:40|386.71|382.61|386.75|382.65|386.77|382.67|386.71|382.61|13
1632810350000|2021-09-28 06:25:50|386.76|382.66|386.84|382.74|386.84|382.74|386.7|382.6|18
1632810360000|2021-09-28 06:26:00|386.8|382.7|386.8|382.7|386.82|382.72|386.68|382.58|10
1632810370000|2021-09-28 06:26:10|386.76|382.66|386.8|382.7|386.8|382.7|386.76|382.66|2
1632810380000|2021-09-28 06:26:20|386.74|382.64|386.74|382.64|386.74|382.64|386.74|382.64|1
1632810390000|2021-09-28 06:26:30|386.8|382.7|386.72|382.62|386.8|382.7|386.72|382.62|4
1632810400000|2021-09-28 06:26:40|386.8|382.7|386.72|382.62|386.8|382.7|386.72|382.62|7
1632810410000|2021-09-28 06:26:50|386.8|382.7|386.75|382.65|386.8|382.7|386.75|382.65|4
1632810420000|2021-09-28 06:27:00|386.8|382.7|386.78|382.68|386.8|382.7|386.78|382.68|2
1632810430000|2021-09-28 06:27:10|386.74|382.64|386.68|382.58|386.74|382.64|386.68|382.58|7
1632810440000|2021-09-28 06:27:20|386.69|382.59|386.41|382.31|386.8|382.7|386.4|382.3|16
1632810450000|2021-09-28 06:27:30|386.4|382.3|386.27|382.17|386.4|382.3|386.27|382.17|8
1632810460000|2021-09-28 06:27:40|386.33|382.23|386.28|382.18|386.34|382.24|386.28|382.18|9
1632810470000|2021-09-28 06:27:50|386.3|382.2|386.16|382.06|386.3|382.2|386.15|382.05|15
1632810480000|2021-09-28 06:28:00|386.17|382.07|386.19|382.09|386.19|382.09|386.15|382.05|8
1632810490000|2021-09-28 06:28:10|386.18|382.08|386.22|382.12|386.3|382.2|386.1|382|10
1632810500000|2021-09-28 06:28:20|386.3|382.2|386.19|382.09|386.3|382.2|386.18|382.08|8
1632810510000|2021-09-28 06:28:30|386.18|382.08|386.52|382.42|386.6|382.5|386.16|382.06|17
1632810520000|2021-09-28 06:28:40|386.53|382.43|386.47|382.37|386.54|382.44|386.47|382.37|11
1632810530000|2021-09-28 06:28:50|386.48|382.38|386.5|382.4|386.52|382.42|386.43|382.33|8
1632810550000|2021-09-28 06:29:10|386.47|382.37|386.42|382.32|386.53|382.43|386.41|382.31|8
1632810560000|2021-09-28 06:29:20|386.49|382.39|386.6|382.5|386.6|382.5|386.48|382.38|7
1632810570000|2021-09-28 06:29:30|386.61|382.51|386.82|382.72|386.88|382.78|386.6|382.5|17
1632810580000|2021-09-28 06:29:40|386.88|382.78|387.24|383.14|387.24|383.14|386.88|382.78|14
1632810590000|2021-09-28 06:29:50|387.19|383.09|387.18|383.08|387.22|383.12|387.16|383.06|13
1632810600000|2021-09-28 06:30:00|387.17|383.07|387.17|383.07|387.17|383.07|387|382.9|15
1632810610000|2021-09-28 06:30:10|387.2|383.1|387.25|383.15|387.29|383.19|387.2|383.1|12
1632810620000|2021-09-28 06:30:20|387.22|383.12|387.22|383.12|387.22|383.12|387.21|383.11|3
1632810630000|2021-09-28 06:30:30|387.23|383.13|387.24|383.14|387.24|383.14|387.23|383.13|2
1632810640000|2021-09-28 06:30:40|387.26|383.16|387.23|383.13|387.28|383.18|387.19|383.09|9
1632810650000|2021-09-28 06:30:50|387.24|383.14|387.27|383.17|387.31|383.21|387.23|383.13|15
1632810660000|2021-09-28 06:31:00|387.31|383.21|387.32|383.22|387.34|383.24|387.3|383.2|6
1632810670000|2021-09-28 06:31:10|387.31|383.21|387.74|383.64|387.74|383.64|387.31|383.21|22
1632810680000|2021-09-28 06:31:20|387.79|383.69|387.93|383.83|387.95|383.85|387.75|383.65|16
1632810690000|2021-09-28 06:31:30|387.91|383.81|388.02|383.92|388.02|383.92|387.91|383.81|8
1632810700000|2021-09-28 06:31:40|388|383.9|388|383.9|388|383.9|387.95|383.85|8
1632810710000|2021-09-28 06:31:50|388.04|383.94|388.01|383.91|388.07|383.97|388|383.9|11
1632810720000|2021-09-28 06:32:00|388|383.9|388.02|383.92|388.07|383.97|387.97|383.87|9
1632810730000|2021-09-28 06:32:10|387.99|383.89|387.99|383.89|388.07|383.97|387.97|383.87|13
1632810740000|2021-09-28 06:32:20|388.04|383.94|388.05|383.95|388.05|383.95|387.99|383.89|8
1632810750000|2021-09-28 06:32:30|388.06|383.96|388.02|383.92|388.07|383.97|387.99|383.89|10
1632810760000|2021-09-28 06:32:40|387.96|383.86|387.95|383.85|387.97|383.87|387.93|383.83|7
1632810780000|2021-09-28 06:33:00|387.8|383.7|387.8|383.7|387.98|383.88|387.8|383.7|8
1632810790000|2021-09-28 06:33:10|387.9|383.8|387.74|383.64|387.9|383.8|387.74|383.64|7
1632810800000|2021-09-28 06:33:20|387.8|383.7|387.68|383.58|387.8|383.7|387.68|383.58|11
1632810810000|2021-09-28 06:33:30|387.69|383.59|387.69|383.59|387.76|383.66|387.69|383.59|3
1632810820000|2021-09-28 06:33:40|387.7|383.6|387.65|383.55|387.7|383.6|387.65|383.55|5
1632810830000|2021-09-28 06:33:50|387.6|383.5|387.87|383.77|387.88|383.78|387.6|383.5|9
1632810840000|2021-09-28 06:34:00|387.82|383.72|387.76|383.66|387.85|383.75|387.76|383.66|8
1632810850000|2021-09-28 06:34:10|387.75|383.65|387.65|383.55|387.78|383.68|387.6|383.5|8
1632810860000|2021-09-28 06:34:20|387.66|383.56|387.51|383.41|387.66|383.56|387.51|383.41|10
1632810870000|2021-09-28 06:34:30|387.52|383.42|387.45|383.35|387.53|383.43|387.43|383.33|12
1632810880000|2021-09-28 06:34:40|387.44|383.34|387.08|382.98|387.44|383.34|387.08|382.98|15
1632810890000|2021-09-28 06:34:50|387.07|382.97|386.94|382.84|387.07|382.97|386.94|382.84|19
1632810900000|2021-09-28 06:35:00|386.88|382.78|386.87|382.77|386.88|382.78|386.81|382.71|13
1632810910000|2021-09-28 06:35:10|386.83|382.73|387.02|382.92|387.02|382.92|386.73|382.63|19
1632810920000|2021-09-28 06:35:20|387.11|383.01|387.06|382.96|387.11|383.01|387.06|382.96|6
1632810930000|2021-09-28 06:35:30|387.08|382.98|387.03|382.93|387.08|382.98|387.02|382.92|9
1632810940000|2021-09-28 06:35:40|387.04|382.94|387|382.9|387.09|382.99|387|382.9|8
1632810950000|2021-09-28 06:35:50|387.07|382.97|387.11|383.01|387.12|383.02|387.07|382.97|14
1632810960000|2021-09-28 06:36:00|387.09|382.99|387.25|383.15|387.45|383.35|387.09|382.99|25
1632810970000|2021-09-28 06:36:10|387.23|383.13|387.28|383.18|387.3|383.2|387.23|383.13|11
1632810980000|2021-09-28 06:36:20|387.29|383.19|387.05|382.95|387.29|383.19|387.05|382.95|8
1632810990000|2021-09-28 06:36:30|387.1|383|386.95|382.85|387.1|383|386.94|382.84|6
1632811000000|2021-09-28 06:36:40|386.93|382.83|386.91|382.81|386.93|382.83|386.89|382.79|6
1632811010000|2021-09-28 06:36:50|386.9|382.8|386.93|382.83|386.93|382.83|386.9|382.8|6
1632811020000|2021-09-28 06:37:00|386.96|382.86|386.7|382.6|386.96|382.86|386.7|382.6|13
1632811030000|2021-09-28 06:37:10|386.72|382.62|386.85|382.75|386.87|382.77|386.72|382.62|10
1632811040000|2021-09-28 06:37:20|386.83|382.73|387|382.9|387.03|382.93|386.83|382.73|7
1632811050000|2021-09-28 06:37:30|387.07|382.97|387.11|383.01|387.11|383.01|387.07|382.97|3
1632811060000|2021-09-28 06:37:40|387.12|383.02|387.35|383.25|387.37|383.27|387.12|383.02|10
1632811070000|2021-09-28 06:37:50|387.32|383.22|387.17|383.07|387.37|383.27|387.17|383.07|14
1632811080000|2021-09-28 06:38:00|387.18|383.08|387.23|383.13|387.3|383.2|387.15|383.05|13
1632811090000|2021-09-28 06:38:10|387.24|383.14|387.16|383.06|387.26|383.16|387.13|383.03|12
1632811100000|2021-09-28 06:38:20|387.14|383.04|387.09|382.99|387.15|383.05|387.05|382.95|8
1632811110000|2021-09-28 06:38:30|387.01|382.91|386.99|382.89|387.03|382.93|386.99|382.89|5
1632811120000|2021-09-28 06:38:40|387.01|382.91|387.07|382.97|387.09|382.99|386.97|382.87|12
1632811130000|2021-09-28 06:38:50|387.12|383.02|387.18|383.08|387.18|383.08|387.11|383.01|6
1632811140000|2021-09-28 06:39:00|387.14|383.04|387.2|383.1|387.28|383.18|387.14|383.04|11
1632811150000|2021-09-28 06:39:10|387.24|383.14|387.24|383.14|387.24|383.14|387.24|383.14|1
1632811160000|2021-09-28 06:39:20|387.26|383.16|387.31|383.21|387.42|383.32|387.25|383.15|9
1632811170000|2021-09-28 06:39:30|387.28|383.18|386.89|382.79|387.28|383.18|386.8|382.7|15
1632811180000|2021-09-28 06:39:40|386.8|382.7|386.55|382.45|386.8|382.7|386.55|382.45|7
1632811190000|2021-09-28 06:39:50|386.58|382.48|386.54|382.44|386.58|382.48|386.52|382.42|8
1632811200000|2021-09-28 06:40:00|386.53|382.43|386.64|382.54|386.64|382.54|386.49|382.39|11
1632811210000|2021-09-28 06:40:10|386.63|382.53|386.62|382.52|386.64|382.54|386.61|382.51|11
1632811220000|2021-09-28 06:40:20|386.61|382.51|386.71|382.61|386.77|382.67|386.59|382.49|12
1632811230000|2021-09-28 06:40:30|386.7|382.6|386.72|382.62|386.73|382.63|386.7|382.6|4
1632811240000|2021-09-28 06:40:40|386.7|382.6|386.7|382.6|386.72|382.62|386.62|382.52|12
1632811250000|2021-09-28 06:40:50|386.65|382.55|386.56|382.46|386.7|382.6|386.56|382.46|6
1632811260000|2021-09-28 06:41:00|386.6|382.5|386.7|382.6|386.7|382.6|386.55|382.45|9
1632811270000|2021-09-28 06:41:10|386.65|382.55|386.7|382.6|386.7|382.6|386.65|382.55|2
1632811280000|2021-09-28 06:41:20|386.57|382.47|386.4|382.3|386.6|382.5|386.4|382.3|6
1632811290000|2021-09-28 06:41:30|386.38|382.28|386.33|382.23|386.4|382.3|386.33|382.23|18
1632811300000|2021-09-28 06:41:40|386.35|382.25|386.34|382.24|386.36|382.26|386.31|382.21|9
1632811310000|2021-09-28 06:41:50|386.32|382.22|386.32|382.22|386.32|382.22|386.32|382.22|1
1632811320000|2021-09-28 06:42:00|386.4|382.3|386.2|382.1|386.4|382.3|386.15|382.05|12
1632811330000|2021-09-28 06:42:10|386.21|382.11|386.04|381.94|386.22|382.12|386.04|381.94|16
1632811340000|2021-09-28 06:42:20|386|381.9|386.15|382.05|386.21|382.11|385.93|381.83|25
1632811350000|2021-09-28 06:42:30|386.17|382.07|386.16|382.06|386.24|382.14|386.15|382.05|13
1632811360000|2021-09-28 06:42:40|386.15|382.05|386.19|382.09|386.21|382.11|386.13|382.03|11
1632811370000|2021-09-28 06:42:50|386.15|382.05|385.51|381.41|386.16|382.06|385.28|381.18|24
1632811380000|2021-09-28 06:43:00|385.5|381.4|385.42|381.32|385.53|381.43|385.39|381.29|12
1632811390000|2021-09-28 06:43:10|385.43|381.33|385.32|381.22|385.44|381.34|385.23|381.13|13
1632811400000|2021-09-28 06:43:20|385.2|381.1|385.14|381.04|385.26|381.16|385.13|381.03|20
1632811410000|2021-09-28 06:43:30|385.15|381.05|385.12|381.02|385.23|381.13|385.12|381.02|13
1632811420000|2021-09-28 06:43:40|385.1|381|385.16|381.06|385.16|381.06|385.05|380.95|15
1632811430000|2021-09-28 06:43:50|385.29|381.19|385.19|381.09|385.36|381.26|385.1|381|18
1632811440000|2021-09-28 06:44:00|385.06|380.96|384.94|380.84|385.07|380.97|384.86|380.76|23
1632811450000|2021-09-28 06:44:10|384.93|380.83|385|380.9|385|380.9|384.88|380.78|15
1632811460000|2021-09-28 06:44:20|385.01|380.91|384.97|380.87|385.01|380.91|384.96|380.86|8
1632811470000|2021-09-28 06:44:30|385|380.9|384.91|380.81|385|380.9|384.91|380.81|14
1632811480000|2021-09-28 06:44:40|384.93|380.83|384.88|380.78|384.93|380.83|384.88|380.78|8
1632811490000|2021-09-28 06:44:50|384.92|380.82|385.24|381.14|385.24|381.14|384.9|380.8|20
1632811500000|2021-09-28 06:45:00|385.22|381.12|385.09|380.99|385.33|381.23|385.08|380.98|19
1632811510000|2021-09-28 06:45:10|385.08|380.98|384.8|380.7|385.08|380.98|384.77|380.67|21
1632811520000|2021-09-28 06:45:20|384.77|380.67|384.54|380.44|384.83|380.73|384.4|380.3|21
1632811530000|2021-09-28 06:45:30|384.58|380.48|384.62|380.52|384.64|380.54|384.57|380.47|16
1632811540000|2021-09-28 06:45:40|384.6|380.5|384.36|380.26|384.83|380.73|384.31|380.21|22
1632811550000|2021-09-28 06:45:50|384.25|380.15|383.5|379.4|384.3|380.2|383.22|379.12|30
1632811560000|2021-09-28 06:46:00|383.52|379.42|383.11|379.01|383.52|379.42|382.82|378.72|28
1632811570000|2021-09-28 06:46:10|383.1|379|383.58|379.48|383.58|379.48|383.1|379|17
1632811580000|2021-09-28 06:46:20|383.64|379.54|383.54|379.44|383.65|379.55|383.54|379.44|21
1632811590000|2021-09-28 06:46:30|383.53|379.43|383.08|378.98|383.53|379.43|382.95|378.85|30
1632811600000|2021-09-28 06:46:40|383.07|378.97|383.08|378.98|383.11|379.01|382.84|378.74|23
1632811610000|2021-09-28 06:46:50|383.09|378.99|383.09|378.99|383.1|379|383.09|378.99|3
1632811620000|2021-09-28 06:47:00|383.1|379|383.43|379.33|383.48|379.38|383.1|379|22
1632811630000|2021-09-28 06:47:10|383.45|379.35|383.52|379.42|383.74|379.64|383.43|379.33|18
1632811640000|2021-09-28 06:47:20|383.51|379.41|383.74|379.64|383.8|379.7|383.51|379.41|21
1632811650000|2021-09-28 06:47:30|383.75|379.65|383.69|379.59|383.85|379.75|383.69|379.59|15
1632811660000|2021-09-28 06:47:40|383.7|379.6|383.25|379.15|383.72|379.62|383.19|379.09|25
1632811670000|2021-09-28 06:47:50|383.21|379.11|383.24|379.14|383.25|379.15|383.21|379.11|11
1632811680000|2021-09-28 06:48:00|383.25|379.15|383.3|379.2|383.42|379.32|383.1|379|22
1632811690000|2021-09-28 06:48:10|383.4|379.3|383.67|379.57|383.67|379.57|383.4|379.3|19
1632811700000|2021-09-28 06:48:20|383.82|379.72|383.78|379.68|383.83|379.73|383.59|379.49|19
1632811710000|2021-09-28 06:48:30|383.77|379.67|383.96|379.86|383.96|379.86|383.77|379.67|8
1632811720000|2021-09-28 06:48:40|384|379.9|383.59|379.49|384.07|379.97|383.59|379.49|22
1632811730000|2021-09-28 06:48:50|383.57|379.47|383.51|379.41|383.58|379.48|383.51|379.41|16
1632811740000|2021-09-28 06:49:00|383.52|379.42|383.51|379.41|383.54|379.44|383.5|379.4|7
1632811750000|2021-09-28 06:49:10|383.5|379.4|383.5|379.4|383.5|379.4|383.49|379.39|3
1632811760000|2021-09-28 06:49:20|383.49|379.39|383.53|379.43|383.68|379.58|383.49|379.39|13
1632811770000|2021-09-28 06:49:30|383.54|379.44|383.55|379.45|383.58|379.48|383.52|379.42|6
1632811780000|2021-09-28 06:49:40|383.54|379.44|383.53|379.43|383.59|379.49|383.52|379.42|10
1632811790000|2021-09-28 06:49:50|383.52|379.42|383.55|379.45|383.57|379.47|383.5|379.4|5
1632811800000|2021-09-28 06:50:00|383.54|379.44|382.9|378.8|383.54|379.44|382.9|378.8|21
1632811810000|2021-09-28 06:50:10|382.91|378.81|383|378.9|383|378.9|382.56|378.46|30
1632811820000|2021-09-28 06:50:20|383.01|378.91|382.99|378.89|383.06|378.96|382.95|378.85|14
1632811830000|2021-09-28 06:50:30|382.98|378.88|382.55|378.45|382.98|378.88|382.52|378.42|31
1632811840000|2021-09-28 06:50:40|382.56|378.46|383.02|378.92|383.03|378.93|382.52|378.42|24
1632811850000|2021-09-28 06:50:50|383.05|378.95|383.04|378.94|383.1|379|382.98|378.88|10
1632811860000|2021-09-28 06:51:00|382.99|378.89|382.7|378.6|382.99|378.89|382.65|378.55|17
1632811870000|2021-09-28 06:51:10|382.79|378.69|382.45|378.35|382.79|378.69|382.4|378.3|25
1632811880000|2021-09-28 06:51:20|382.44|378.34|382.46|378.36|382.54|378.44|382|377.9|29
1632811890000|2021-09-28 06:51:30|382.47|378.37|382.37|378.27|382.56|378.46|382.37|378.27|22
1632811900000|2021-09-28 06:51:40|382.39|378.29|382.55|378.45|382.63|378.53|382.32|378.22|28
1632811910000|2021-09-28 06:51:50|382.52|378.42|382.36|378.26|382.52|378.42|382.31|378.21|22
1632811920000|2021-09-28 06:52:00|382.43|378.33|382.92|378.82|382.95|378.85|382.43|378.33|20
1632811930000|2021-09-28 06:52:10|382.91|378.81|383.04|378.94|383.05|378.95|382.9|378.8|19
1632811940000|2021-09-28 06:52:20|383.06|378.96|383.02|378.92|383.06|378.96|382.85|378.75|24
1632811950000|2021-09-28 06:52:30|383.01|378.91|383.01|378.91|383.07|378.97|383|378.9|18
1632811960000|2021-09-28 06:52:40|383.02|378.92|383.15|379.05|383.15|379.05|382.94|378.84|27
1632811970000|2021-09-28 06:52:50|383.13|379.03|383.61|379.51|383.64|379.54|383.13|379.03|21
1632811980000|2021-09-28 06:53:00|383.65|379.55|383.71|379.61|383.71|379.61|383.55|379.45|18
1632811990000|2021-09-28 06:53:10|383.78|379.68|383.71|379.61|383.92|379.82|383.71|379.61|24
1632812000000|2021-09-28 06:53:20|383.69|379.59|383.85|379.75|383.85|379.75|383.65|379.55|17
1632812010000|2021-09-28 06:53:30|383.77|379.67|383.85|379.75|383.85|379.75|383.53|379.43|26
1632812020000|2021-09-28 06:53:40|383.87|379.77|383.79|379.69|383.97|379.87|383.76|379.66|18
1632812030000|2021-09-28 06:53:50|383.8|379.7|383.91|379.81|383.96|379.86|383.75|379.65|14
1632812040000|2021-09-28 06:54:00|383.9|379.8|383.73|379.63|383.92|379.82|383.73|379.63|19
1632812050000|2021-09-28 06:54:10|383.72|379.62|383.65|379.55|383.85|379.75|383.65|379.55|20
1632812060000|2021-09-28 06:54:20|383.56|379.46|383.52|379.42|383.6|379.5|383.47|379.37|18
1632812070000|2021-09-28 06:54:30|383.45|379.35|383.44|379.34|383.54|379.44|383.37|379.27|17
1632812080000|2021-09-28 06:54:40|383.6|379.5|383.86|379.76|383.89|379.79|383.6|379.5|10
1632812090000|2021-09-28 06:54:50|383.94|379.84|383.97|379.87|383.97|379.87|383.93|379.83|8
1632812100000|2021-09-28 06:55:00|383.98|379.88|383.92|379.82|383.98|379.88|383.83|379.73|12
1632812110000|2021-09-28 06:55:10|383.9|379.8|383.95|379.85|383.95|379.85|383.86|379.76|12
1632812120000|2021-09-28 06:55:20|383.97|379.87|384.35|380.25|384.35|380.25|383.9|379.8|24
1632812130000|2021-09-28 06:55:30|384.4|380.3|384.67|380.57|384.67|380.57|384.4|380.3|26
1632812140000|2021-09-28 06:55:40|384.68|380.58|384.83|380.73|384.89|380.79|384.68|380.58|17
1632812150000|2021-09-28 06:55:50|384.84|380.74|384.95|380.85|385.09|380.99|384.83|380.73|21
1632812160000|2021-09-28 06:56:00|384.94|380.84|385.1|381|385.1|381|384.8|380.7|16
1632812170000|2021-09-28 06:56:10|385.15|381.05|385.39|381.29|385.51|381.41|385.1|381|27
1632812180000|2021-09-28 06:56:20|385.4|381.3|385.27|381.17|385.4|381.3|385.13|381.03|20
1632812190000|2021-09-28 06:56:30|385.23|381.13|385.2|381.1|385.32|381.22|385.2|381.1|16
1632812200000|2021-09-28 06:56:40|385.15|381.05|385.05|380.95|385.25|381.15|385.03|380.93|20
1632812210000|2021-09-28 06:56:50|385|380.9|385.22|381.12|385.24|381.14|385|380.9|22
1632812220000|2021-09-28 06:57:00|385.21|381.11|385.03|380.93|385.21|381.11|385.03|380.93|16
1632812230000|2021-09-28 06:57:10|385.12|381.02|385.2|381.1|385.22|381.12|385.1|381|11
1632812240000|2021-09-28 06:57:20|385.24|381.14|385.24|381.14|385.33|381.23|385.2|381.1|15
1632812250000|2021-09-28 06:57:30|385.25|381.15|385.24|381.14|385.28|381.18|385.19|381.09|14
1632812260000|2021-09-28 06:57:40|385.25|381.15|385.37|381.27|385.37|381.27|385.21|381.11|19
1632812270000|2021-09-28 06:57:50|385.32|381.22|385.58|381.48|385.61|381.51|385.32|381.22|24
1632812280000|2021-09-28 06:58:00|385.59|381.49|385.68|381.58|385.71|381.61|385.59|381.49|9
1632812290000|2021-09-28 06:58:10|385.67|381.57|385.63|381.53|385.7|381.6|385.63|381.53|12
1632812300000|2021-09-28 06:58:20|385.64|381.54|385.55|381.45|385.64|381.54|385.52|381.42|8
1632812310000|2021-09-28 06:58:30|385.53|381.43|385.44|381.34|385.53|381.43|385.42|381.32|11
1632812320000|2021-09-28 06:58:40|385.45|381.35|385.52|381.42|385.52|381.42|385.44|381.34|4
1632812330000|2021-09-28 06:58:50|385.51|381.41|385.47|381.37|385.57|381.47|385.47|381.37|15
1632812340000|2021-09-28 06:59:00|385.49|381.39|385.09|380.99|385.53|381.43|385.05|380.95|17
1632812350000|2021-09-28 06:59:10|385.06|380.96|385.1|381|385.1|381|385.01|380.91|7
1632812360000|2021-09-28 06:59:20|385.04|380.94|384.95|380.85|385.04|380.94|384.95|380.85|9
1632812370000|2021-09-28 06:59:30|385|380.9|385.1|381|385.25|381.15|385|380.9|10
1632812390000|2021-09-28 06:59:50|385.15|381.05|385.3|381.2|385.45|381.35|385.1|381|18
1632812400000|2021-09-28 07:00:00|385.32|381.22|385.76|381.66|385.76|381.66|385.32|381.22|23
1632812410000|2021-09-28 07:00:10|385.8|381.7|385.73|381.63|385.85|381.75|385.73|381.63|15
1632812420000|2021-09-28 07:00:20|385.71|381.61|386.02|381.92|386.02|381.92|385.71|381.61|23
1632812430000|2021-09-28 07:00:30|385.98|381.88|386.05|381.95|386.15|382.05|385.97|381.87|14
1632812440000|2021-09-28 07:00:40|386.04|381.94|385.98|381.88|386.04|381.94|385.9|381.8|18
1632812450000|2021-09-28 07:00:50|385.95|381.85|386.05|381.95|386.18|382.08|385.95|381.85|15
1632812460000|2021-09-28 07:01:00|386.01|381.91|385.98|381.88|386.06|381.96|385.9|381.8|17
1632812470000|2021-09-28 07:01:10|386.02|381.92|385.81|381.71|386.02|381.92|385.81|381.71|13
1632812480000|2021-09-28 07:01:20|385.84|381.74|385.62|381.52|385.9|381.8|385.62|381.52|14
1632812490000|2021-09-28 07:01:30|385.63|381.53|385.44|381.34|385.63|381.53|385.32|381.22|19
1632812500000|2021-09-28 07:01:40|385.4|381.3|385.33|381.23|385.41|381.31|385.31|381.21|11
1632812510000|2021-09-28 07:01:50|385.37|381.27|385.6|381.5|385.63|381.53|385.37|381.27|16
1632812520000|2021-09-28 07:02:00|385.5|381.4|385.33|381.23|385.55|381.45|385.33|381.23|14
1632812530000|2021-09-28 07:02:10|385.32|381.22|385.09|380.99|385.32|381.22|385.09|380.99|9
1632812540000|2021-09-28 07:02:20|384.97|380.87|384.85|380.75|385|380.9|384.85|380.75|16
1632812550000|2021-09-28 07:02:30|384.88|380.78|384.87|380.77|384.9|380.8|384.81|380.71|7
1632812560000|2021-09-28 07:02:40|384.86|380.76|384.86|380.76|384.91|380.81|384.85|380.75|9
1632812570000|2021-09-28 07:02:50|384.83|380.73|384.43|380.33|384.83|380.73|384.43|380.33|15
1632812580000|2021-09-28 07:03:00|384.42|380.32|384.2|380.1|384.42|380.32|384.16|380.06|16
1632812590000|2021-09-28 07:03:10|384.22|380.12|384.09|379.99|384.24|380.14|384.05|379.95|7
1632812600000|2021-09-28 07:03:20|384.12|380.02|383.99|379.89|384.13|380.03|383.95|379.85|18
1632812610000|2021-09-28 07:03:30|383.96|379.86|384|379.9|384.07|379.97|383.95|379.85|7
1632812620000|2021-09-28 07:03:40|384.01|379.91|384.7|380.6|384.7|380.6|384|379.9|18
1632812630000|2021-09-28 07:03:50|384.8|380.7|384.77|380.67|384.8|380.7|384.7|380.6|13
1632812640000|2021-09-28 07:04:00|384.79|380.69|384.8|380.7|384.85|380.75|384.7|380.6|8
1632812650000|2021-09-28 07:04:10|384.82|380.72|384.55|380.45|384.82|380.72|384.5|380.4|15
1632812660000|2021-09-28 07:04:20|384.54|380.44|384.63|380.53|384.76|380.66|384.45|380.35|14
1632812670000|2021-09-28 07:04:30|384.6|380.5|384.63|380.53|384.66|380.56|384.6|380.5|3
1632812680000|2021-09-28 07:04:40|384.61|380.51|384.8|380.7|384.81|380.71|384.6|380.5|10
1632812690000|2021-09-28 07:04:50|384.82|380.72|384.85|380.75|384.94|380.84|384.8|380.7|15
1632812700000|2021-09-28 07:05:00|384.77|380.67|384.64|380.54|384.8|380.7|384.64|380.54|16
1632812710000|2021-09-28 07:05:10|384.61|380.51|384.3|380.2|384.61|380.51|384.3|380.2|23
1632812720000|2021-09-28 07:05:20|384.34|380.24|384.15|380.05|384.34|380.24|384.15|380.05|7
1632812730000|2021-09-28 07:05:30|384.2|380.1|384.2|380.1|384.22|380.12|384.16|380.06|12
1632812740000|2021-09-28 07:05:40|384.25|380.15|384.06|379.96|384.3|380.2|384.05|379.95|13
1632812750000|2021-09-28 07:05:50|384.05|379.95|383.73|379.63|384.05|379.95|383.65|379.55|16
1632812760000|2021-09-28 07:06:00|383.75|379.65|383.63|379.53|383.75|379.65|383.63|379.53|10
1632812770000|2021-09-28 07:06:10|383.69|379.59|383.7|379.6|383.8|379.7|383.67|379.57|9
1632812780000|2021-09-28 07:06:20|383.75|379.65|383.8|379.7|383.8|379.7|383.72|379.62|8
1632812790000|2021-09-28 07:06:30|383.78|379.68|383.9|379.8|383.95|379.85|383.7|379.6|19
1632812800000|2021-09-28 07:06:40|383.92|379.82|384.15|380.05|384.18|380.08|383.92|379.82|10
1632812810000|2021-09-28 07:06:50|384.2|380.1|384.34|380.24|384.45|380.35|384.2|380.1|15
1632812820000|2021-09-28 07:07:00|384.33|380.23|384.34|380.24|384.34|380.24|384.27|380.17|4
1632812830000|2021-09-28 07:07:10|384.37|380.27|384.35|380.25|384.42|380.32|384.32|380.22|8
1632812840000|2021-09-28 07:07:20|384.45|380.35|384.5|380.4|384.51|380.41|384.4|380.3|12
1632812850000|2021-09-28 07:07:30|384.51|380.41|384.48|380.38|384.51|380.41|384.48|380.38|4
1632812860000|2021-09-28 07:07:40|384.45|380.35|384.45|380.35|384.48|380.38|384.45|380.35|7
1632812870000|2021-09-28 07:07:50|384.5|380.4|384.71|380.61|384.74|380.64|384.45|380.35|13
1632812880000|2021-09-28 07:08:00|384.74|380.64|384.72|380.62|384.83|380.73|384.68|380.58|24
1632812890000|2021-09-28 07:08:10|384.75|380.65|384.8|380.7|384.81|380.71|384.7|380.6|14
1632812900000|2021-09-28 07:08:20|384.85|380.75|384.24|380.14|384.85|380.75|384.24|380.14|23
1632812910000|2021-09-28 07:08:30|384.23|380.13|384.3|380.2|384.3|380.2|384.2|380.1|6
1632812920000|2021-09-28 07:08:40|384.32|380.22|384.3|380.2|384.36|380.26|384.3|380.2|13
1632812930000|2021-09-28 07:08:50|384.42|380.32|384.4|380.3|384.5|380.4|384.4|380.3|6
1632812940000|2021-09-28 07:09:00|384.45|380.35|384.38|380.28|384.49|380.39|384.38|380.28|11
1632812950000|2021-09-28 07:09:10|384.36|380.26|384.22|380.12|384.36|380.26|384.22|380.12|12
1632812960000|2021-09-28 07:09:20|384.21|380.11|383.76|379.66|384.21|380.11|383.74|379.64|22
1632812970000|2021-09-28 07:09:30|383.74|379.64|383.63|379.53|383.79|379.69|383.63|379.53|18
1632812980000|2021-09-28 07:09:40|383.61|379.51|383.68|379.58|383.7|379.6|383.55|379.45|16
1632812990000|2021-09-28 07:09:50|383.65|379.55|383.83|379.73|383.83|379.73|383.65|379.55|6
1632813000000|2021-09-28 07:10:00|383.8|379.7|383.6|379.5|383.9|379.8|383.58|379.48|11
1632813010000|2021-09-28 07:10:10|383.59|379.49|383.56|379.46|383.7|379.6|383.53|379.43|15
1632813020000|2021-09-28 07:10:20|383.55|379.45|383.58|379.48|383.6|379.5|383.5|379.4|8
1632813030000|2021-09-28 07:10:30|383.56|379.46|383.19|379.09|383.56|379.46|383.19|379.09|16
1632813040000|2021-09-28 07:10:40|383.18|379.08|383.05|378.95|383.18|379.08|382.95|378.85|24
1632813050000|2021-09-28 07:10:50|383.04|378.94|383.22|379.12|383.25|379.15|383|378.9|8
1632813060000|2021-09-28 07:11:00|383.29|379.19|382.88|378.78|383.29|379.19|382.88|378.78|16
1632813070000|2021-09-28 07:11:10|382.91|378.81|383.11|379.01|383.11|379.01|382.8|378.7|15
1632813080000|2021-09-28 07:11:20|383.15|379.05|383.4|379.3|383.41|379.31|383.05|378.95|16
1632813090000|2021-09-28 07:11:30|383.41|379.31|383.5|379.4|383.55|379.45|383.4|379.3|6
1632813100000|2021-09-28 07:11:40|383.48|379.38|383.2|379.1|383.48|379.38|383.19|379.09|21
1632813110000|2021-09-28 07:11:50|383.22|379.12|383.2|379.1|383.22|379.12|383.11|379.01|15
1632813120000|2021-09-28 07:12:00|383.18|379.08|383.2|379.1|383.24|379.14|383.17|379.07|10
1632813130000|2021-09-28 07:12:10|383.28|379.18|383.41|379.31|383.42|379.32|383.28|379.18|8
1632813140000|2021-09-28 07:12:20|383.4|379.3|383.41|379.31|383.43|379.33|383.34|379.24|14
1632813150000|2021-09-28 07:12:30|383.4|379.3|383.14|379.04|383.4|379.3|383.14|379.04|13
1632813160000|2021-09-28 07:12:40|383.17|379.07|383.05|378.95|383.17|379.07|383.04|378.94|10
1632813170000|2021-09-28 07:12:50|383.03|378.93|383.03|378.93|383.05|378.95|383|378.9|9
1632813180000|2021-09-28 07:13:00|383.01|378.91|383.3|379.2|383.3|379.2|383.01|378.91|15
1632813190000|2021-09-28 07:13:10|383.29|379.19|383.37|379.27|383.37|379.27|383.27|379.17|9
1632813200000|2021-09-28 07:13:20|383.36|379.26|383.3|379.2|383.4|379.3|383.3|379.2|10
1632813210000|2021-09-28 07:13:30|383.32|379.22|383.01|378.91|383.32|379.22|383.01|378.91|11
1632813220000|2021-09-28 07:13:40|382.98|378.88|382.95|378.85|383|378.9|382.93|378.83|8
1632813230000|2021-09-28 07:13:50|382.93|378.83|382.95|378.85|382.95|378.85|382.9|378.8|7
1632813240000|2021-09-28 07:14:00|382.93|378.83|382.76|378.66|382.95|378.85|382.75|378.65|16
1632813250000|2021-09-28 07:14:10|382.75|378.65|382.57|378.47|382.94|378.84|382.55|378.45|24
1632813260000|2021-09-28 07:14:20|382.55|378.45|382.59|378.49|382.59|378.49|382.5|378.4|20
1632813270000|2021-09-28 07:14:30|382.6|378.5|382.61|378.51|382.65|378.55|382.53|378.43|14
1632813280000|2021-09-28 07:14:40|382.62|378.52|382.51|378.41|382.66|378.56|382.45|378.35|22
1632813290000|2021-09-28 07:14:50|382.52|378.42|382.5|378.4|382.54|378.44|382.46|378.36|14
1632813300000|2021-09-28 07:15:00|382.51|378.41|382.49|378.39|382.62|378.52|382.48|378.38|17
1632813310000|2021-09-28 07:15:10|382.5|378.4|382.64|378.54|382.68|378.58|382.5|378.4|21
1632813320000|2021-09-28 07:15:20|382.65|378.55|382.54|378.44|382.65|378.55|382.54|378.44|13
1632813330000|2021-09-28 07:15:30|382.55|378.45|382.75|378.65|382.75|378.65|382.52|378.42|19
1632813340000|2021-09-28 07:15:40|382.74|378.64|382.65|378.55|382.76|378.66|382.65|378.55|12
1632813350000|2021-09-28 07:15:50|382.6|378.5|382.47|378.37|382.61|378.51|382.45|378.35|12
1632813360000|2021-09-28 07:16:00|382.43|378.33|382.15|378.05|382.43|378.33|382.09|377.99|19
1632813370000|2021-09-28 07:16:10|382.18|378.08|382.2|378.1|382.24|378.14|382.14|378.04|18
1632813380000|2021-09-28 07:16:20|382.19|378.09|382.05|377.95|382.19|378.09|382.02|377.92|14
1632813390000|2021-09-28 07:16:30|382.08|377.98|382.25|378.15|382.25|378.15|382.03|377.93|19
1632813400000|2021-09-28 07:16:40|382.26|378.16|382.15|378.05|382.32|378.22|382.13|378.03|17
1632813410000|2021-09-28 07:16:50|382.16|378.06|382.05|377.95|382.23|378.13|382.05|377.95|20
1632813420000|2021-09-28 07:17:00|382|377.9|381.75|377.65|382.04|377.94|381.75|377.65|20
1632813430000|2021-09-28 07:17:10|381.85|377.75|382.03|377.93|382.03|377.93|381.79|377.69|16
1632813440000|2021-09-28 07:17:20|382.01|377.91|382.05|377.95|382.05|377.95|381.89|377.79|11
1632813450000|2021-09-28 07:17:30|382.13|378.03|382.58|378.48|382.58|378.48|382.13|378.03|16
1632813460000|2021-09-28 07:17:40|382.6|378.5|382.68|378.58|382.7|378.6|382.6|378.5|11
1632813470000|2021-09-28 07:17:50|382.77|378.67|382.82|378.72|383|378.9|382.77|378.67|23
1632813480000|2021-09-28 07:18:00|382.81|378.71|382.4|378.3|382.81|378.71|382.31|378.21|18
1632813490000|2021-09-28 07:18:10|382.39|378.29|382.26|378.16|382.39|378.29|382.26|378.16|8
1632813500000|2021-09-28 07:18:20|382.29|378.19|382.32|378.22|382.35|378.25|382.29|378.19|11
1632813510000|2021-09-28 07:18:30|382.33|378.23|382.51|378.41|382.51|378.41|382.32|378.22|14
1632813520000|2021-09-28 07:18:40|382.55|378.45|382.6|378.5|382.66|378.56|382.55|378.45|21
1632813530000|2021-09-28 07:18:50|382.56|378.46|382.25|378.15|382.66|378.56|382.25|378.15|23
1632813540000|2021-09-28 07:19:00|382.26|378.16|382.42|378.32|382.44|378.34|382.23|378.13|11
1632813550000|2021-09-28 07:19:10|382.44|378.34|382.45|378.35|382.65|378.55|382.43|378.33|14
1632813560000|2021-09-28 07:19:20|382.4|378.3|382.24|378.14|382.4|378.3|382.24|378.14|19
1632813570000|2021-09-28 07:19:30|382.25|378.15|382|377.9|382.25|378.15|382|377.9|20
1632813580000|2021-09-28 07:19:40|382.02|377.92|381.42|377.32|382.03|377.93|381.34|377.24|33
1632813590000|2021-09-28 07:19:50|381.41|377.31|381.41|377.31|381.56|377.46|381.35|377.25|30
1632813600000|2021-09-28 07:20:00|381.46|377.36|381.24|377.14|381.47|377.37|381.24|377.14|26
1632813610000|2021-09-28 07:20:10|381.22|377.12|380.93|376.83|381.48|377.38|380.93|376.83|25
1632813620000|2021-09-28 07:20:20|380.92|376.82|380.55|376.45|380.93|376.83|380.45|376.35|26
1632813630000|2021-09-28 07:20:30|380.5|376.4|379.97|375.87|380.55|376.45|379.97|375.87|28
1632813640000|2021-09-28 07:20:40|379.91|375.81|379.31|375.21|380.12|376.02|379.15|375.05|30
1632813650000|2021-09-28 07:20:50|379.4|375.3|379.81|375.71|380.03|375.93|379.4|375.3|25
1632813660000|2021-09-28 07:21:00|379.83|375.73|379.72|375.62|379.86|375.76|379.45|375.35|29
1632813670000|2021-09-28 07:21:10|379.71|375.61|379.95|375.85|380.27|376.17|379.71|375.61|30
1632813680000|2021-09-28 07:21:20|379.97|375.87|380.09|375.99|380.1|376|379.94|375.84|17
1632813690000|2021-09-28 07:21:30|380.07|375.97|380.43|376.33|380.45|376.35|380.07|375.97|25
1632813700000|2021-09-28 07:21:40|380.45|376.35|380.38|376.28|380.65|376.55|380.38|376.28|14
1632813710000|2021-09-28 07:21:50|380.39|376.29|380.3|376.2|380.45|376.35|380.16|376.06|21
1632813720000|2021-09-28 07:22:00|380.31|376.21|380.47|376.37|380.5|376.4|380.31|376.21|15
1632813730000|2021-09-28 07:22:10|380.49|376.39|380.65|376.55|380.68|376.58|380.43|376.33|19
1632813740000|2021-09-28 07:22:20|380.64|376.54|380.03|375.93|380.64|376.54|379.9|375.8|22
1632813750000|2021-09-28 07:22:30|380|375.9|380.09|375.99|380.09|375.99|379.85|375.75|23
1632813760000|2021-09-28 07:22:40|380.07|375.97|379.93|375.83|380.12|376.02|379.93|375.83|15
1632813770000|2021-09-28 07:22:50|379.95|375.85|379.8|375.7|379.95|375.85|379.73|375.63|15
1632813780000|2021-09-28 07:23:00|379.75|375.65|379.78|375.68|379.79|375.69|379.65|375.55|19
1632813790000|2021-09-28 07:23:10|379.77|375.67|380.01|375.91|380.1|376|379.77|375.67|16
1632813800000|2021-09-28 07:23:20|379.95|375.85|380.39|376.29|380.39|376.29|379.8|375.7|25
1632813810000|2021-09-28 07:23:30|380.4|376.3|380.3|376.2|380.49|376.39|380.3|376.2|24
1632813820000|2021-09-28 07:23:40|380.25|376.15|380.12|376.02|380.29|376.19|380.05|375.95|15
1632813830000|2021-09-28 07:23:50|380.13|376.03|379.96|375.86|380.18|376.08|379.9|375.8|17
1632813840000|2021-09-28 07:24:00|379.95|375.85|380.21|376.11|380.21|376.11|379.9|375.8|18
1632813850000|2021-09-28 07:24:10|380.2|376.1|380.43|376.33|380.43|376.33|380.2|376.1|15
1632813860000|2021-09-28 07:24:20|380.42|376.32|380.72|376.62|380.72|376.62|380.4|376.3|19
1632813870000|2021-09-28 07:24:30|380.7|376.6|380.78|376.68|380.8|376.7|380.65|376.55|17
1632813880000|2021-09-28 07:24:40|380.77|376.67|381.05|376.95|381.29|377.19|380.77|376.67|27
1632813890000|2021-09-28 07:24:50|381.06|376.96|380.75|376.65|381.06|376.96|380.67|376.57|20
1632813900000|2021-09-28 07:25:00|380.72|376.62|381.05|376.95|381.05|376.95|380.72|376.62|12
1632813910000|2021-09-28 07:25:10|381.02|376.92|380.75|376.65|381.02|376.92|380.6|376.5|20
1632813920000|2021-09-28 07:25:20|380.71|376.61|380.35|376.25|380.71|376.61|380.35|376.25|11
1632813930000|2021-09-28 07:25:30|380.25|376.15|380.22|376.12|380.25|376.15|380.05|375.95|21
1632813940000|2021-09-28 07:25:40|380.25|376.15|380.22|376.12|380.26|376.16|380.22|376.12|8
1632813950000|2021-09-28 07:25:50|380.2|376.1|380.21|376.11|380.6|376.5|380.17|376.07|25
1632813960000|2021-09-28 07:26:00|380.23|376.13|380.12|376.02|380.3|376.2|380.12|376.02|16
1632813970000|2021-09-28 07:26:10|380.13|376.03|380.12|376.02|380.36|376.26|380.1|376|26
1632813980000|2021-09-28 07:26:20|380.15|376.05|379.98|375.88|380.16|376.06|379.95|375.85|14
1632813990000|2021-09-28 07:26:30|379.97|375.87|379.7|375.6|379.97|375.87|379.7|375.6|17
1632814000000|2021-09-28 07:26:40|379.75|375.65|379.88|375.78|379.88|375.78|379.75|375.65|14
1632814010000|2021-09-28 07:26:50|379.87|375.77|380.04|375.94|380.04|375.94|379.87|375.77|14
1632814020000|2021-09-28 07:27:00|380.11|376.01|380.1|376|380.12|376.02|380.1|376|5
1632814030000|2021-09-28 07:27:10|380.11|376.01|380.45|376.35|380.9|376.8|380.11|376.01|28
1632814040000|2021-09-28 07:27:20|380.46|376.36|380.22|376.12|380.46|376.36|380.12|376.02|22
1632814050000|2021-09-28 07:27:30|380.2|376.1|379.9|375.8|380.25|376.15|379.9|375.8|17
1632814060000|2021-09-28 07:27:40|379.91|375.81|379.62|375.52|379.91|375.81|379.58|375.48|16
1632814070000|2021-09-28 07:27:50|379.63|375.53|379.75|375.65|379.75|375.65|379.52|375.42|18
1632814080000|2021-09-28 07:28:00|379.81|375.71|379.75|375.65|379.9|375.8|379.7|375.6|14
1632814090000|2021-09-28 07:28:10|379.76|375.66|379.63|375.53|379.76|375.66|379.55|375.45|11
1632814100000|2021-09-28 07:28:20|379.56|375.46|379.61|375.51|379.61|375.51|379.35|375.25|21
1632814110000|2021-09-28 07:28:30|379.63|375.53|379.69|375.59|379.87|375.77|379.6|375.5|22
1632814120000|2021-09-28 07:28:40|379.72|375.62|379.83|375.73|379.95|375.85|379.72|375.62|10
1632814130000|2021-09-28 07:28:50|379.85|375.75|380.33|376.23|380.48|376.38|379.85|375.75|27
1632814140000|2021-09-28 07:29:00|380.35|376.25|380.01|375.91|380.35|376.25|380.01|375.91|10
1632814150000|2021-09-28 07:29:10|380.12|376.02|380.41|376.31|380.41|376.31|380.04|375.94|22
1632814160000|2021-09-28 07:29:20|380.4|376.3|380.35|376.25|380.45|376.35|380.2|376.1|25
1632814170000|2021-09-28 07:29:30|380.32|376.22|380.1|376|380.32|376.22|380.07|375.97|12
1632814180000|2021-09-28 07:29:40|380.08|375.98|380.35|376.25|380.35|376.25|380.05|375.95|11
1632814190000|2021-09-28 07:29:50|380.32|376.22|380.57|376.47|380.61|376.51|380.32|376.22|22
1632814200000|2021-09-28 07:30:00|380.61|376.51|380.48|376.38|380.61|376.51|380.35|376.25|27
1632814210000|2021-09-28 07:30:10|380.49|376.39|380.5|376.4|380.55|376.45|380.49|376.39|10
1632814220000|2021-09-28 07:30:20|380.52|376.42|380.69|376.59|380.69|376.59|380.5|376.4|14
1632814230000|2021-09-28 07:30:30|380.75|376.65|380.85|376.75|380.85|376.75|380.68|376.58|14
1632814240000|2021-09-28 07:30:40|380.84|376.74|380.95|376.85|381|376.9|380.84|376.74|9
1632814250000|2021-09-28 07:30:50|380.92|376.82|381.13|377.03|381.13|377.03|380.92|376.82|14
1632814260000|2021-09-28 07:31:00|381.1|377|381.12|377.02|381.17|377.07|381.1|377|13
1632814270000|2021-09-28 07:31:10|381.13|377.03|381.42|377.32|381.44|377.34|381.13|377.03|23
1632814280000|2021-09-28 07:31:20|381.44|377.34|381.52|377.42|381.55|377.45|381.44|377.34|13
1632814290000|2021-09-28 07:31:30|381.55|377.45|381.48|377.38|381.57|377.47|381.43|377.33|18
1632814300000|2021-09-28 07:31:40|381.45|377.35|381.33|377.23|381.5|377.4|381.33|377.23|9
1632814310000|2021-09-28 07:31:50|381.32|377.22|381.04|376.94|381.32|377.22|380.99|376.89|18
1632814320000|2021-09-28 07:32:00|381.03|376.93|381.05|376.95|381.06|376.96|381|376.9|17
1632814330000|2021-09-28 07:32:10|380.9|376.8|380.74|376.64|381.02|376.92|380.74|376.64|17
1632814340000|2021-09-28 07:32:20|380.76|376.66|380.51|376.41|380.78|376.68|380.5|376.4|15
1632814350000|2021-09-28 07:32:30|380.5|376.4|380.68|376.58|380.68|376.58|380.5|376.4|13
1632814360000|2021-09-28 07:32:40|380.72|376.62|380.6|376.5|380.81|376.71|380.6|376.5|20
1632814370000|2021-09-28 07:32:50|380.69|376.59|380.25|376.15|380.69|376.59|380.25|376.15|19
1632814380000|2021-09-28 07:33:00|380.28|376.18|380.41|376.31|380.47|376.37|380.28|376.18|17
1632814390000|2021-09-28 07:33:10|380.4|376.3|380.4|376.3|380.41|376.31|380.31|376.21|9
1632814400000|2021-09-28 07:33:20|380.44|376.34|380.42|376.32|380.5|376.4|380.3|376.2|17
1632814410000|2021-09-28 07:33:30|380.41|376.31|380.35|376.25|380.41|376.31|380.34|376.24|7
1632814420000|2021-09-28 07:33:40|380.34|376.24|380.39|376.29|380.41|376.31|380.34|376.24|15
1632814430000|2021-09-28 07:33:50|380.38|376.28|380.45|376.35|380.45|376.35|380.38|376.28|13
1632814440000|2021-09-28 07:34:00|380.46|376.36|380.85|376.75|380.9|376.8|380.46|376.36|22
1632814450000|2021-09-28 07:34:10|380.9|376.8|381.18|377.08|381.23|377.13|380.9|376.8|18
1632814460000|2021-09-28 07:34:20|381.19|377.09|380.98|376.88|381.25|377.15|380.92|376.82|15
1632814470000|2021-09-28 07:34:30|381|376.9|381.01|376.91|381.01|376.91|380.91|376.81|14
1632814480000|2021-09-28 07:34:40|381.05|376.95|381.02|376.92|381.05|376.95|380.95|376.85|11
1632814490000|2021-09-28 07:34:50|381.01|376.91|380.97|376.87|381.1|377|380.96|376.86|11
1632814500000|2021-09-28 07:35:00|380.9|376.8|380.75|376.65|380.97|376.87|380.7|376.6|13
1632814510000|2021-09-28 07:35:10|380.7|376.6|381.09|376.99|381.09|376.99|380.7|376.6|15
1632814520000|2021-09-28 07:35:20|381.1|377|381.4|377.3|381.46|377.36|381.1|377|24
1632814530000|2021-09-28 07:35:30|381.43|377.33|381.54|377.44|381.73|377.63|381.43|377.33|27
1632814540000|2021-09-28 07:35:40|381.58|377.48|381.64|377.54|381.67|377.57|381.58|377.48|19
1632814550000|2021-09-28 07:35:50|381.59|377.49|381.73|377.63|381.76|377.66|381.5|377.4|25
1632814560000|2021-09-28 07:36:00|381.75|377.65|381.62|377.52|381.75|377.65|381.6|377.5|24
1632814570000|2021-09-28 07:36:10|381.64|377.54|381.54|377.44|381.65|377.55|381.53|377.43|18
1632814580000|2021-09-28 07:36:20|381.53|377.43|381.11|377.01|381.55|377.45|381.11|377.01|20
1632814590000|2021-09-28 07:36:30|381.1|377|381.5|377.4|381.5|377.4|381.1|377|19
1632814600000|2021-09-28 07:36:40|381.4|377.3|381.3|377.2|381.5|377.4|381.16|377.06|20
1632814610000|2021-09-28 07:36:50|381.25|377.15|381.25|377.15|381.28|377.18|381.1|377|15
1632814620000|2021-09-28 07:37:00|381.24|377.14|380.92|376.82|381.24|377.14|380.88|376.78|14
1632814630000|2021-09-28 07:37:10|380.96|376.86|380.95|376.85|381.06|376.96|380.95|376.85|18
1632814640000|2021-09-28 07:37:20|380.96|376.86|381|376.9|381|376.9|380.86|376.76|17
1632814650000|2021-09-28 07:37:30|381.01|376.91|381.11|377.01|381.11|377.01|381|376.9|8
1632814660000|2021-09-28 07:37:40|381.09|376.99|381.09|376.99|381.09|376.99|381.09|376.99|1
1632814670000|2021-09-28 07:37:50|381.11|377.01|381.03|376.93|381.11|377.01|381.01|376.91|9
1632814680000|2021-09-28 07:38:00|381.02|376.92|381|376.9|381.12|377.02|381|376.9|7
1632814690000|2021-09-28 07:38:10|380.95|376.85|380.98|376.88|381.05|376.95|380.95|376.85|10
1632814700000|2021-09-28 07:38:20|380.95|376.85|381.04|376.94|381.07|376.97|380.95|376.85|8
1632814710000|2021-09-28 07:38:30|381.17|377.07|381.22|377.12|381.3|377.2|381.17|377.07|9
1632814720000|2021-09-28 07:38:40|381.3|377.2|381.5|377.4|381.5|377.4|381.16|377.06|18
1632814730000|2021-09-28 07:38:50|381.51|377.41|381.55|377.45|381.66|377.56|381.51|377.41|20
1632814740000|2021-09-28 07:39:00|381.4|377.3|381.45|377.35|381.54|377.44|381.4|377.3|11
1632814750000|2021-09-28 07:39:10|381.46|377.36|381.45|377.35|381.46|377.36|381.4|377.3|10
1632814760000|2021-09-28 07:39:20|381.41|377.31|381.22|377.12|381.41|377.31|381.22|377.12|11
1632814770000|2021-09-28 07:39:30|381.21|377.11|380.9|376.8|381.23|377.13|380.9|376.8|13
1632814780000|2021-09-28 07:39:40|380.92|376.82|380.95|376.85|380.96|376.86|380.84|376.74|18
1632814790000|2021-09-28 07:39:50|380.8|376.7|381.06|376.96|381.06|376.96|380.8|376.7|12
1632814800000|2021-09-28 07:40:00|381.01|376.91|381.12|377.02|381.12|377.02|381|376.9|10
1632814810000|2021-09-28 07:40:10|381.1|377|381.34|377.24|381.52|377.42|381.1|377|22
1632814820000|2021-09-28 07:40:20|381.35|377.25|381.21|377.11|381.35|377.25|381.1|377|10
1632814830000|2021-09-28 07:40:30|381.22|377.12|381.26|377.16|381.27|377.17|381.1|377|15
1632814840000|2021-09-28 07:40:40|381.25|377.15|381.27|377.17|381.4|377.3|381.2|377.1|17
1632814850000|2021-09-28 07:40:50|381.28|377.18|381.22|377.12|381.35|377.25|381.18|377.08|17
1632814860000|2021-09-28 07:41:00|381.19|377.09|381.24|377.14|381.24|377.14|381.1|377|13
1632814870000|2021-09-28 07:41:10|381.2|377.1|381.05|376.95|381.2|377.1|381.03|376.93|15
1632814880000|2021-09-28 07:41:20|381|376.9|381.03|376.93|381.03|376.93|380.9|376.8|13
1632814890000|2021-09-28 07:41:30|381.1|377|381.44|377.34|381.49|377.39|381.1|377|13
1632814900000|2021-09-28 07:41:40|381.46|377.36|381.33|377.23|381.46|377.36|381.32|377.22|13
1632814910000|2021-09-28 07:41:50|381.36|377.26|381.2|377.1|381.36|377.26|381.13|377.03|20
1632814920000|2021-09-28 07:42:00|381.16|377.06|381.17|377.07|381.26|377.16|381.15|377.05|11
1632814930000|2021-09-28 07:42:10|381.18|377.08|381.05|376.95|381.19|377.09|381.05|376.95|11
1632814940000|2021-09-28 07:42:20|381.03|376.93|380.88|376.78|381.03|376.93|380.88|376.78|16
1632814950000|2021-09-28 07:42:30|380.86|376.76|380.71|376.61|380.86|376.76|380.7|376.6|10
1632814960000|2021-09-28 07:42:40|380.75|376.65|380.69|376.59|380.75|376.65|380.67|376.57|17
1632814970000|2021-09-28 07:42:50|380.65|376.55|380.7|376.6|380.75|376.65|380.65|376.55|9
1632814980000|2021-09-28 07:43:00|380.73|376.63|380.64|376.54|380.73|376.63|380.64|376.54|6
1632814990000|2021-09-28 07:43:10|380.68|376.58|380.84|376.74|380.94|376.84|380.6|376.5|23
1632815000000|2021-09-28 07:43:20|380.82|376.72|380.7|376.6|380.82|376.72|380.6|376.5|15
1632815010000|2021-09-28 07:43:30|380.71|376.61|380.78|376.68|380.89|376.79|380.71|376.61|15
1632815020000|2021-09-28 07:43:40|380.81|376.71|380.86|376.76|380.91|376.81|380.79|376.69|12
1632815030000|2021-09-28 07:43:50|380.88|376.78|380.99|376.89|380.99|376.89|380.88|376.78|6
1632815040000|2021-09-28 07:44:00|380.97|376.87|380.76|376.66|381.02|376.92|380.76|376.66|12
1632815050000|2021-09-28 07:44:10|380.8|376.7|380.82|376.72|380.85|376.75|380.8|376.7|8
1632815060000|2021-09-28 07:44:20|380.85|376.75|380.7|376.6|380.85|376.75|380.7|376.6|7
1632815070000|2021-09-28 07:44:30|380.73|376.63|380.51|376.41|380.73|376.63|380.49|376.39|15
1632815080000|2021-09-28 07:44:40|380.5|376.4|380.53|376.43|380.54|376.44|380.42|376.32|15
1632815090000|2021-09-28 07:44:50|380.48|376.38|380.45|376.35|380.49|376.39|380.45|376.35|7
1632815100000|2021-09-28 07:45:00|380.46|376.36|380.58|376.48|380.58|376.48|380.43|376.33|16
1632815110000|2021-09-28 07:45:10|380.6|376.5|380.59|376.49|380.61|376.51|380.53|376.43|14
1632815120000|2021-09-28 07:45:20|380.55|376.45|380.23|376.13|380.55|376.45|380.2|376.1|19
1632815130000|2021-09-28 07:45:30|380.2|376.1|379.98|375.88|380.2|376.1|379.98|375.88|20
1632815140000|2021-09-28 07:45:40|380|375.9|379.91|375.81|380|375.9|379.82|375.72|18
1632815150000|2021-09-28 07:45:50|379.95|375.85|380.06|375.96|380.07|375.97|379.92|375.82|10
1632815160000|2021-09-28 07:46:00|380.05|375.95|380.02|375.92|380.08|375.98|380.01|375.91|8
1632815170000|2021-09-28 07:46:10|380.04|375.94|380.01|375.91|380.09|375.99|380.01|375.91|7
1632815180000|2021-09-28 07:46:20|380.02|375.92|379.95|375.85|380.06|375.96|379.8|375.7|11
1632815190000|2021-09-28 07:46:30|379.92|375.82|379.98|375.88|380.02|375.92|379.9|375.8|16
1632815200000|2021-09-28 07:46:40|380|375.9|379.9|375.8|380|375.9|379.79|375.69|21
1632815210000|2021-09-28 07:46:50|379.92|375.82|380.01|375.91|380.06|375.96|379.9|375.8|15
1632815220000|2021-09-28 07:47:00|380.03|375.93|380.4|376.3|380.41|376.31|380.02|375.92|19
1632815230000|2021-09-28 07:47:10|380.41|376.31|380.78|376.68|380.78|376.68|380.4|376.3|23
1632815240000|2021-09-28 07:47:20|380.76|376.66|380.65|376.55|380.86|376.76|380.64|376.54|15
1632815250000|2021-09-28 07:47:30|380.59|376.49|380.56|376.46|380.6|376.5|380.53|376.43|8
1632815260000|2021-09-28 07:47:40|380.55|376.45|380.56|376.46|380.59|376.49|380.55|376.45|7
1632815270000|2021-09-28 07:47:50|380.53|376.43|380.31|376.21|380.54|376.44|380.31|376.21|12
1632815280000|2021-09-28 07:48:00|380.35|376.25|380.37|376.27|380.37|376.27|380.22|376.12|12
1632815290000|2021-09-28 07:48:10|380.38|376.28|379.92|375.82|380.4|376.3|379.91|375.81|25
1632815300000|2021-09-28 07:48:20|379.93|375.83|379.9|375.8|380.04|375.94|379.9|375.8|22
1632815310000|2021-09-28 07:48:30|379.91|375.81|380.05|375.95|380.05|375.95|379.91|375.81|14
1632815320000|2021-09-28 07:48:40|380.01|375.91|379.95|375.85|380.01|375.91|379.9|375.8|10
1632815330000|2021-09-28 07:48:50|379.92|375.82|380.19|376.09|380.21|376.11|379.9|375.8|21
1632815340000|2021-09-28 07:49:00|380.2|376.1|380.04|375.94|380.2|376.1|379.99|375.89|14
1632815350000|2021-09-28 07:49:10|380.03|375.93|380.1|376|380.1|376|380.03|375.93|15
1632815360000|2021-09-28 07:49:20|380.11|376.01|379.86|375.76|380.11|376.01|379.86|375.76|15
1632815370000|2021-09-28 07:49:30|379.85|375.75|379.8|375.7|379.86|375.76|379.8|375.7|5
1632815380000|2021-09-28 07:49:40|379.81|375.71|379.95|375.85|379.95|375.85|379.76|375.66|16
1632815390000|2021-09-28 07:49:50|379.97|375.87|379.93|375.83|380.06|375.96|379.91|375.81|17
1632815400000|2021-09-28 07:50:00|379.92|375.82|380.02|375.92|380.04|375.94|379.91|375.81|14
1632815410000|2021-09-28 07:50:10|380.01|375.91|379.99|375.89|380.04|375.94|379.98|375.88|11
1632815420000|2021-09-28 07:50:20|379.97|375.87|380.02|375.92|380.03|375.93|379.96|375.86|11
1632815430000|2021-09-28 07:50:30|380.03|375.93|380.17|376.07|380.21|376.11|380.03|375.93|8
1632815440000|2021-09-28 07:50:40|380.18|376.08|380.25|376.15|380.41|376.31|380.18|376.08|12
1632815450000|2021-09-28 07:50:50|380.17|376.07|380.1|376|380.23|376.13|380.09|375.99|10
1632815460000|2021-09-28 07:51:00|380.11|376.01|380.21|376.11|380.28|376.18|380.1|376|17
1632815470000|2021-09-28 07:51:10|380.2|376.1|380.01|375.91|380.21|376.11|380|375.9|14
1632815480000|2021-09-28 07:51:20|380.02|375.92|380|375.9|380.12|376.02|380|375.9|5
1632815490000|2021-09-28 07:51:30|380.02|375.92|380.07|375.97|380.07|375.97|380|375.9|4
1632815500000|2021-09-28 07:51:40|380.05|375.95|380.05|375.95|380.17|376.07|380|375.9|16
1632815510000|2021-09-28 07:51:50|380.08|375.98|380.06|375.96|380.08|375.98|380.03|375.93|3
1632815520000|2021-09-28 07:52:00|380.09|375.99|380.05|375.95|380.09|375.99|380.05|375.95|2
1632815530000|2021-09-28 07:52:10|380.06|375.96|380.16|376.06|380.17|376.07|380.06|375.96|7
1632815540000|2021-09-28 07:52:20|380.17|376.07|380.78|376.68|380.84|376.74|380.17|376.07|24
1632815550000|2021-09-28 07:52:30|380.76|376.66|380.85|376.75|380.93|376.83|380.75|376.65|15
1632815560000|2021-09-28 07:52:40|380.86|376.76|380.25|376.15|380.9|376.8|380.25|376.15|20
1632815570000|2021-09-28 07:52:50|380.28|376.18|380.6|376.5|380.68|376.58|380.2|376.1|20
1632815580000|2021-09-28 07:53:00|380.61|376.51|380.48|376.38|380.64|376.54|380.48|376.38|12
1632815590000|2021-09-28 07:53:10|380.45|376.35|380.7|376.6|380.72|376.62|380.45|376.35|26
1632815600000|2021-09-28 07:53:20|380.71|376.61|380.8|376.7|380.86|376.76|380.68|376.58|13
1632815610000|2021-09-28 07:53:30|380.87|376.77|380.65|376.55|380.93|376.83|380.65|376.55|12
1632815620000|2021-09-28 07:53:40|380.64|376.54|380.65|376.55|380.66|376.56|380.58|376.48|17
1632815630000|2021-09-28 07:53:50|380.67|376.57|380.82|376.72|380.82|376.72|380.65|376.55|14
1632815640000|2021-09-28 07:54:00|380.8|376.7|380.71|376.61|380.83|376.73|380.69|376.59|15
1632815650000|2021-09-28 07:54:10|380.73|376.63|380.51|376.41|380.73|376.63|380.51|376.41|19
1632815660000|2021-09-28 07:54:20|380.54|376.44|380.29|376.19|380.55|376.45|380.25|376.15|17
1632815670000|2021-09-28 07:54:30|380.31|376.21|380.58|376.48|380.58|376.48|380.27|376.17|21
1632815680000|2021-09-28 07:54:40|380.52|376.42|380.84|376.74|380.86|376.76|380.52|376.42|15
1632815690000|2021-09-28 07:54:50|380.85|376.75|381.07|376.97|381.07|376.97|380.83|376.73|10
1632815700000|2021-09-28 07:55:00|381.08|376.98|381.03|376.93|381.08|376.98|381.02|376.92|6
1632815710000|2021-09-28 07:55:10|381.05|376.95|381.11|377.01|381.14|377.04|381|376.9|11
1632815720000|2021-09-28 07:55:20|381.13|377.03|381.31|377.21|381.41|377.31|381.13|377.03|13
1632815730000|2021-09-28 07:55:30|381.33|377.23|381.27|377.17|381.33|377.23|381.27|377.17|6
1632815740000|2021-09-28 07:55:40|381.31|377.21|381.32|377.22|381.32|377.22|381.23|377.13|13
1632815750000|2021-09-28 07:55:50|381.33|377.23|381.44|377.34|381.61|377.51|381.33|377.23|24
1632815760000|2021-09-28 07:56:00|381.41|377.31|381.16|377.06|381.42|377.32|381.16|377.06|22
1632815770000|2021-09-28 07:56:10|381.15|377.05|380.62|376.52|381.15|377.05|380.6|376.5|31
1632815780000|2021-09-28 07:56:20|380.61|376.51|380.41|376.31|380.61|376.51|380.41|376.31|21
1632815790000|2021-09-28 07:56:30|380.4|376.3|380.95|376.85|381.1|377|380.4|376.3|23
1632815800000|2021-09-28 07:56:40|380.96|376.86|380.64|376.54|380.96|376.86|380.62|376.52|18
1632815810000|2021-09-28 07:56:50|380.62|376.52|380.55|376.45|380.65|376.55|380.5|376.4|13
1632815820000|2021-09-28 07:57:00|380.54|376.44|380.71|376.61|380.72|376.62|380.46|376.36|16
1632815830000|2021-09-28 07:57:10|380.72|376.62|380.81|376.71|380.82|376.72|380.54|376.44|18
1632815840000|2021-09-28 07:57:20|380.8|376.7|380.52|376.42|380.9|376.8|380.5|376.4|22
1632815850000|2021-09-28 07:57:30|380.51|376.41|380.67|376.57|380.67|376.57|380.5|376.4|13
1632815860000|2021-09-28 07:57:40|380.76|376.66|380.69|376.59|380.78|376.68|380.61|376.51|12
1632815870000|2021-09-28 07:57:50|380.73|376.63|380.62|376.52|380.74|376.64|380.52|376.42|15
1632815880000|2021-09-28 07:58:00|380.63|376.53|380.69|376.59|380.75|376.65|380.6|376.5|17
1632815890000|2021-09-28 07:58:10|380.67|376.57|380.61|376.51|380.72|376.62|380.61|376.51|13
1632815900000|2021-09-28 07:58:20|380.69|376.59|380.61|376.51|380.69|376.59|380.5|376.4|18
1632815910000|2021-09-28 07:58:30|380.62|376.52|380.81|376.71|380.86|376.76|380.62|376.52|13
1632815920000|2021-09-28 07:58:40|380.8|376.7|380.46|376.36|380.8|376.7|380.44|376.34|12
1632815930000|2021-09-28 07:58:50|380.45|376.35|380.51|376.41|380.54|376.44|380.38|376.28|15
1632815940000|2021-09-28 07:59:00|380.52|376.42|380.8|376.7|380.8|376.7|380.5|376.4|19
1632815950000|2021-09-28 07:59:10|380.81|376.71|380.8|376.7|380.91|376.81|380.76|376.66|23
1632815960000|2021-09-28 07:59:20|380.9|376.8|380.91|376.81|381|376.9|380.89|376.79|18
1632815970000|2021-09-28 07:59:30|380.9|376.8|380.86|376.76|380.95|376.85|380.82|376.72|15
1632815980000|2021-09-28 07:59:40|380.92|376.82|381.14|377.04|381.14|377.04|380.85|376.75|22
1632815990000|2021-09-28 07:59:50|381.15|377.05|380.82|376.72|381.15|377.05|380.81|376.71|17
1632816000000|2021-09-28 08:00:00|380.91|376.81|380.89|376.79|380.93|376.83|380.84|376.74|12
1632816010000|2021-09-28 08:00:10|380.91|376.81|380.82|376.72|380.91|376.81|380.79|376.69|12
1632816020000|2021-09-28 08:00:20|380.79|376.69|380.8|376.7|380.81|376.71|380.72|376.62|13
1632816030000|2021-09-28 08:00:30|380.81|376.71|380.84|376.74|380.84|376.74|380.81|376.71|7
1632816040000|2021-09-28 08:00:40|380.81|376.71|380.81|376.71|380.85|376.75|380.81|376.71|7
1632816050000|2021-09-28 08:00:50|380.84|376.74|380.7|376.6|380.85|376.75|380.67|376.57|11
1632816060000|2021-09-28 08:01:00|380.67|376.57|380.59|376.49|380.75|376.65|380.52|376.42|14
1632816070000|2021-09-28 08:01:10|380.53|376.43|380.51|376.41|380.57|376.47|380.51|376.41|10
1632816080000|2021-09-28 08:01:20|380.53|376.43|380.48|376.38|380.71|376.61|380.45|376.35|16
1632816090000|2021-09-28 08:01:30|380.46|376.36|380.34|376.24|380.46|376.36|380.32|376.22|15
1632816100000|2021-09-28 08:01:40|380.35|376.25|380.34|376.24|380.43|376.33|380.3|376.2|10
1632816110000|2021-09-28 08:01:50|380.32|376.22|380.18|376.08|380.32|376.22|380.01|375.91|21
1632816120000|2021-09-28 08:02:00|380.22|376.12|380.85|376.75|380.94|376.84|380.22|376.12|30
1632816130000|2021-09-28 08:02:10|380.89|376.79|381.08|376.98|381.23|377.13|380.83|376.73|24
1632816140000|2021-09-28 08:02:20|381.14|377.04|381.05|376.95|381.16|377.06|381.04|376.94|15
1632816150000|2021-09-28 08:02:30|381.04|376.94|381.05|376.95|381.05|376.95|380.72|376.62|21
1632816160000|2021-09-28 08:02:40|381.07|376.97|381.31|377.21|381.35|377.25|381.05|376.95|21
1632816170000|2021-09-28 08:02:50|381.27|377.17|381.25|377.15|381.27|377.17|381.07|376.97|20
1632816180000|2021-09-28 08:03:00|381.21|377.11|381.23|377.13|381.3|377.2|381.17|377.07|24
1632816190000|2021-09-28 08:03:10|381.21|377.11|381.23|377.13|381.29|377.19|381.17|377.07|18
1632816200000|2021-09-28 08:03:20|381.28|377.18|381.22|377.12|381.3|377.2|381.21|377.11|8
1632816210000|2021-09-28 08:03:30|381.31|377.21|381.84|377.74|381.84|377.74|381.31|377.21|19
1632816220000|2021-09-28 08:03:40|381.86|377.76|382.12|378.02|382.12|378.02|381.85|377.75|20
1632816230000|2021-09-28 08:03:50|382.1|378|382.03|377.93|382.14|378.04|382.02|377.92|20
1632816240000|2021-09-28 08:04:00|382.05|377.95|382|377.9|382.18|378.08|382|377.9|15
1632816250000|2021-09-28 08:04:10|382.05|377.95|382.2|378.1|382.2|378.1|381.92|377.82|18
1632816260000|2021-09-28 08:04:20|382.21|378.11|381.79|377.69|382.21|378.11|381.79|377.69|17
1632816270000|2021-09-28 08:04:30|381.7|377.6|381.73|377.63|381.76|377.66|381.64|377.54|20
1632816280000|2021-09-28 08:04:40|381.74|377.64|381.77|377.67|381.77|377.67|381.69|377.59|11
1632816290000|2021-09-28 08:04:50|381.74|377.64|381.57|377.47|381.77|377.67|381.56|377.46|16
1632816300000|2021-09-28 08:05:00|381.59|377.49|381.82|377.72|381.85|377.75|381.53|377.43|16
1632816310000|2021-09-28 08:05:10|381.83|377.73|381.6|377.5|381.83|377.73|381.38|377.28|20
1632816320000|2021-09-28 08:05:20|381.67|377.57|381.45|377.35|381.73|377.63|381.43|377.33|16
1632816330000|2021-09-28 08:05:30|381.46|377.36|381.36|377.26|381.49|377.39|381.32|377.22|15
1632816340000|2021-09-28 08:05:40|381.35|377.25|381.27|377.17|381.39|377.29|381.27|377.17|14
1632816350000|2021-09-28 08:05:50|381.26|377.16|381.97|377.87|381.97|377.87|381.26|377.16|18
1632816360000|2021-09-28 08:06:00|381.95|377.85|382.16|378.06|382.17|378.07|381.94|377.84|17
1632816370000|2021-09-28 08:06:10|382.17|378.07|381.96|377.86|382.21|378.11|381.96|377.86|23
1632816380000|2021-09-28 08:06:20|381.94|377.84|382.31|378.21|382.39|378.29|381.92|377.82|22
1632816390000|2021-09-28 08:06:30|382.3|378.2|383.03|378.93|383.07|378.97|382.3|378.2|23
1632816400000|2021-09-28 08:06:40|383.01|378.91|383.04|378.94|383.05|378.95|382.95|378.85|19
1632816410000|2021-09-28 08:06:50|383.01|378.91|382.92|378.82|383.01|378.91|382.92|378.82|11
1632816420000|2021-09-28 08:07:00|382.94|378.84|382.92|378.82|382.97|378.87|382.8|378.7|14
1632816430000|2021-09-28 08:07:10|382.91|378.81|382.92|378.82|382.97|378.87|382.89|378.79|10
1632816440000|2021-09-28 08:07:20|382.88|378.78|382.9|378.8|382.92|378.82|382.7|378.6|21
1632816450000|2021-09-28 08:07:30|382.87|378.77|382.85|378.75|382.93|378.83|382.81|378.71|15
1632816460000|2021-09-28 08:07:40|382.82|378.72|382.85|378.75|382.86|378.76|382.82|378.72|7
1632816470000|2021-09-28 08:07:50|382.8|378.7|382.64|378.54|382.8|378.7|382.64|378.54|8
1632816480000|2021-09-28 08:08:00|382.55|378.45|382.2|378.1|382.55|378.45|382.18|378.08|20
1632816490000|2021-09-28 08:08:10|382.18|378.08|381.6|377.5|382.2|378.1|381.6|377.5|26
1632816500000|2021-09-28 08:08:20|381.49|377.39|381.23|377.13|381.55|377.45|381.21|377.11|27
1632816510000|2021-09-28 08:08:30|381.2|377.1|381.23|377.13|381.24|377.14|381.19|377.09|18
1632816520000|2021-09-28 08:08:40|381.21|377.11|380.7|376.6|381.21|377.11|380.7|376.6|22
1632816530000|2021-09-28 08:08:50|380.59|376.49|380.75|376.65|380.94|376.84|380.58|376.48|28
1632816540000|2021-09-28 08:09:00|380.76|376.66|380.89|376.79|381|376.9|380.67|376.57|24
1632816550000|2021-09-28 08:09:10|380.88|376.78|380.61|376.51|380.88|376.78|380.5|376.4|21
1632816560000|2021-09-28 08:09:20|380.55|376.45|380.25|376.15|380.55|376.45|380.21|376.11|19
1632816570000|2021-09-28 08:09:30|380.27|376.17|380.1|376|380.27|376.17|379.8|375.7|25
1632816580000|2021-09-28 08:09:40|380.05|375.95|380.22|376.12|380.29|376.19|380.05|375.95|17
1632816590000|2021-09-28 08:09:50|380.2|376.1|379.69|375.59|380.2|376.1|379.65|375.55|25
1632816600000|2021-09-28 08:10:00|379.66|375.56|379.87|375.77|380|375.9|379.66|375.56|24
1632816610000|2021-09-28 08:10:10|379.9|375.8|379.78|375.68|380.14|376.04|379.78|375.68|29
1632816620000|2021-09-28 08:10:20|379.76|375.66|379.58|375.48|379.85|375.75|379.56|375.46|28
1632816630000|2021-09-28 08:10:30|379.57|375.47|379.75|375.65|379.81|375.71|379.57|375.47|13
1632816640000|2021-09-28 08:10:40|379.8|375.7|379.55|375.45|379.91|375.81|379.54|375.44|24
1632816650000|2021-09-28 08:10:50|379.53|375.43|379.38|375.28|379.55|375.45|379.38|375.28|13
1632816660000|2021-09-28 08:11:00|379.46|375.36|379.63|375.53|379.72|375.62|379.36|375.26|20
1632816670000|2021-09-28 08:11:10|379.62|375.52|379.42|375.32|379.62|375.52|379.42|375.32|14
1632816680000|2021-09-28 08:11:20|379.41|375.31|379.27|375.17|379.52|375.42|379|374.9|27
1632816690000|2021-09-28 08:11:30|379.35|375.25|379.45|375.35|379.6|375.5|379.35|375.25|21
1632816700000|2021-09-28 08:11:40|379.44|375.34|379.4|375.3|379.48|375.38|379.37|375.27|21
1632816710000|2021-09-28 08:11:50|379.42|375.32|379.7|375.6|379.79|375.69|379.4|375.3|23
1632816720000|2021-09-28 08:12:00|379.75|375.65|379.46|375.36|379.75|375.65|379.37|375.27|20
1632816730000|2021-09-28 08:12:10|379.47|375.37|379.54|375.44|379.65|375.55|379.47|375.37|18
1632816740000|2021-09-28 08:12:20|379.53|375.43|379.9|375.8|379.9|375.8|379.38|375.28|29
1632816750000|2021-09-28 08:12:30|379.91|375.81|379.98|375.88|380.03|375.93|379.91|375.81|16
1632816760000|2021-09-28 08:12:40|379.97|375.87|380.07|375.97|380.07|375.97|379.8|375.7|24
1632816770000|2021-09-28 08:12:50|380.08|375.98|380.71|376.61|380.71|376.61|380.07|375.97|22
1632816780000|2021-09-28 08:13:00|380.72|376.62|380.83|376.73|380.85|376.75|380.7|376.6|25
1632816790000|2021-09-28 08:13:10|380.82|376.72|380.93|376.83|380.93|376.83|380.82|376.72|9
1632816800000|2021-09-28 08:13:20|380.9|376.8|382|377.9|382|377.9|380.9|376.8|23
1632816810000|2021-09-28 08:13:30|382.05|377.95|382.13|378.03|382.19|378.09|382|377.9|16
1632816820000|2021-09-28 08:13:40|382.25|378.15|383.18|379.08|383.18|379.08|382.21|378.11|29
1632816830000|2021-09-28 08:13:50|383.23|379.13|383.43|379.33|383.57|379.47|383.2|379.1|19
1632816840000|2021-09-28 08:14:00|383.5|379.4|383.83|379.73|384|379.9|383.5|379.4|22
1632816850000|2021-09-28 08:14:10|383.86|379.76|383.59|379.49|383.86|379.76|383.53|379.43|20
1632816860000|2021-09-28 08:14:20|383.58|379.48|384|379.9|384.1|380|383.54|379.44|24
1632816870000|2021-09-28 08:14:30|384.03|379.93|384.71|380.61|384.72|380.62|384.03|379.93|23
1632816880000|2021-09-28 08:14:40|384.68|380.58|385.05|380.95|385.21|381.11|384.68|380.58|28
1632816890000|2021-09-28 08:14:50|385.11|381.01|389.09|384.99|389.09|384.99|385.1|381|37
1632816900000|2021-09-28 08:15:00|388.91|384.81|388.31|384.21|388.91|384.81|387.83|383.73|30
1632816910000|2021-09-28 08:15:10|388.28|384.18|388.08|383.98|388.33|384.23|388.08|383.98|22
1632816920000|2021-09-28 08:15:20|388.06|383.96|388.09|383.99|388.2|384.1|387.78|383.68|24
1632816930000|2021-09-28 08:15:30|388.12|384.02|387.94|383.84|388.17|384.07|387.94|383.84|19
1632816940000|2021-09-28 08:15:40|387.85|383.75|386.95|382.85|387.85|383.75|386.94|382.84|32
1632816950000|2021-09-28 08:15:50|386.94|382.84|387.21|383.11|387.6|383.5|386.94|382.84|29
1632816960000|2021-09-28 08:16:00|387.27|383.17|386.98|382.88|387.29|383.19|386.9|382.8|29
1632816970000|2021-09-28 08:16:10|387.01|382.91|387.43|383.33|387.43|383.33|386.82|382.72|25
1632816980000|2021-09-28 08:16:20|387.47|383.37|388.33|384.23|388.33|384.23|387.42|383.32|32
1632816990000|2021-09-28 08:16:30|388.37|384.27|387.7|383.6|388.4|384.3|387.7|383.6|28
1632817000000|2021-09-28 08:16:40|387.67|383.57|387.66|383.56|387.77|383.67|387.34|383.24|29
1632817010000|2021-09-28 08:16:50|387.65|383.55|387.88|383.78|388.18|384.08|387.65|383.55|27
1632817020000|2021-09-28 08:17:00|387.87|383.77|388.25|384.15|388.25|384.15|387.79|383.69|34
1632817030000|2021-09-28 08:17:10|388.26|384.16|387.83|383.73|388.3|384.2|387.67|383.57|32
1632817040000|2021-09-28 08:17:20|387.8|383.7|387.5|383.4|387.86|383.76|387.43|383.33|23
1632817050000|2021-09-28 08:17:30|387.48|383.38|387.25|383.15|387.48|383.38|387.23|383.13|12
1632817060000|2021-09-28 08:17:40|387.34|383.24|387.13|383.03|387.44|383.34|387.12|383.02|19
1632817070000|2021-09-28 08:17:50|387.07|382.97|387.91|383.81|388.04|383.94|386.97|382.87|30
1632817080000|2021-09-28 08:18:00|388.06|383.96|387.88|383.78|388.09|383.99|387.84|383.74|21
1632817090000|2021-09-28 08:18:10|387.84|383.74|387.44|383.34|387.85|383.75|387.44|383.34|24
1632817100000|2021-09-28 08:18:20|387.45|383.35|387.6|383.5|387.8|383.7|387.44|383.34|27
1632817110000|2021-09-28 08:18:30|387.59|383.49|387.43|383.33|387.59|383.49|387.36|383.26|15
1632817120000|2021-09-28 08:18:40|387.42|383.32|388.05|383.95|388.18|384.08|387.38|383.28|28
1632817130000|2021-09-28 08:18:50|388.1|384|387.3|383.2|388.1|384|387.25|383.15|22
1632817140000|2021-09-28 08:19:00|387.25|383.15|387.47|383.37|387.47|383.37|387.1|383|27
1632817150000|2021-09-28 08:19:10|387.44|383.34|387.53|383.43|387.87|383.77|387.41|383.31|23
1632817160000|2021-09-28 08:19:20|387.4|383.3|387.25|383.15|387.41|383.31|387.2|383.1|20
1632817170000|2021-09-28 08:19:30|387.3|383.2|387.41|383.31|387.46|383.36|387.21|383.11|26
1632817180000|2021-09-28 08:19:40|387.4|383.3|387.79|383.69|388.04|383.94|387.39|383.29|28
1632817190000|2021-09-28 08:19:50|387.78|383.68|387.64|383.54|387.78|383.68|387.56|383.46|21
1632817200000|2021-09-28 08:20:00|387.65|383.55|387.22|383.12|387.66|383.56|387.2|383.1|26
1632817210000|2021-09-28 08:20:10|387.3|383.2|387.49|383.39|387.61|383.51|387.3|383.2|18
1632817220000|2021-09-28 08:20:20|387.46|383.36|387.25|383.15|387.51|383.41|387.1|383|26
1632817230000|2021-09-28 08:20:30|387.24|383.14|386.8|382.7|387.26|383.16|386.8|382.7|21
1632817240000|2021-09-28 08:20:40|386.84|382.74|387.35|383.25|387.54|383.44|386.84|382.74|23
1632817250000|2021-09-28 08:20:50|387.3|383.2|386.96|382.86|387.3|383.2|386.92|382.82|23
1632817260000|2021-09-28 08:21:00|386.97|382.87|387.13|383.03|387.13|383.03|386.83|382.73|27
1632817270000|2021-09-28 08:21:10|387.22|383.12|387.03|382.93|387.36|383.26|387.01|382.91|22
1632817280000|2021-09-28 08:21:20|387.05|382.95|386.7|382.6|387.05|382.95|386.7|382.6|9
1632817290000|2021-09-28 08:21:30|386.65|382.55|386.7|382.6|386.74|382.64|386.64|382.54|19
1632817300000|2021-09-28 08:21:40|386.67|382.57|386.92|382.82|386.92|382.82|386.45|382.35|26
1632817310000|2021-09-28 08:21:50|387.03|382.93|387.31|383.21|387.42|383.32|387|382.9|25
1632817320000|2021-09-28 08:22:00|387.26|383.16|386.55|382.45|387.28|383.18|386.55|382.45|26
1632817330000|2021-09-28 08:22:10|386.6|382.5|386.71|382.61|386.71|382.61|386.3|382.2|28
1632817340000|2021-09-28 08:22:20|386.69|382.59|386.97|382.87|387.01|382.91|386.57|382.47|27
1632817350000|2021-09-28 08:22:30|386.99|382.89|386.68|382.58|386.99|382.89|386.65|382.55|21
1632817360000|2021-09-28 08:22:40|386.67|382.57|386.41|382.31|386.73|382.63|386.38|382.28|12
1632817370000|2021-09-28 08:22:50|386.43|382.33|386.24|382.14|386.46|382.36|386.19|382.09|25
1632817380000|2021-09-28 08:23:00|386.26|382.16|386.26|382.16|386.34|382.24|386.18|382.08|33
1632817390000|2021-09-28 08:23:10|386.19|382.09|386.02|381.92|386.21|382.11|385.93|381.83|25
1632817400000|2021-09-28 08:23:20|385.96|381.86|385.72|381.62|385.98|381.88|385.6|381.5|23
1632817410000|2021-09-28 08:23:30|385.7|381.6|385.62|381.52|385.73|381.63|385.62|381.52|14
1632817420000|2021-09-28 08:23:40|385.64|381.54|385.53|381.43|385.64|381.54|385.5|381.4|22
1632817430000|2021-09-28 08:23:50|385.51|381.41|385.23|381.13|385.51|381.41|385.23|381.13|11
1632817440000|2021-09-28 08:24:00|385.21|381.11|385.35|381.25|385.38|381.28|385.21|381.11|12
1632817450000|2021-09-28 08:24:10|385.34|381.24|385.26|381.16|385.39|381.29|385.26|381.16|16
1632817460000|2021-09-28 08:24:20|385.3|381.2|384.45|380.35|385.36|381.26|384.45|380.35|21
1632817470000|2021-09-28 08:24:30|384.4|380.3|384.22|380.12|384.67|380.57|384.15|380.05|30
1632817480000|2021-09-28 08:24:40|384.08|379.98|383.7|379.6|384.08|379.98|383.65|379.55|18
1632817490000|2021-09-28 08:24:50|383.65|379.55|383.9|379.8|383.9|379.8|383.51|379.41|29
1632817500000|2021-09-28 08:25:00|383.85|379.75|384.1|380|384.12|380.02|383.75|379.65|26
1632817510000|2021-09-28 08:25:10|384.03|379.93|384.14|380.04|384.16|380.06|384.03|379.93|10
1632817520000|2021-09-28 08:25:20|384.2|380.1|384.06|379.96|384.2|380.1|383.9|379.8|15
1632817530000|2021-09-28 08:25:30|384.1|380|384.1|380|384.21|380.11|384.05|379.95|27
1632817540000|2021-09-28 08:25:40|384.09|379.99|384.05|379.95|384.09|379.99|384.04|379.94|14
1632817550000|2021-09-28 08:25:50|384.08|379.98|383.75|379.65|384.1|380|383.75|379.65|8
1632817560000|2021-09-28 08:26:00|383.69|379.59|383.25|379.15|383.74|379.64|383.25|379.15|24
1632817570000|2021-09-28 08:26:10|383.15|379.05|383.45|379.35|383.54|379.44|383.15|379.05|24
1632817580000|2021-09-28 08:26:20|383.4|379.3|383.05|378.95|383.45|379.35|383.05|378.95|26
1632817590000|2021-09-28 08:26:30|383.1|379|383.07|378.97|383.29|379.19|383.07|378.97|25
1632817600000|2021-09-28 08:26:40|383.13|379.03|383.04|378.94|383.32|379.22|383|378.9|18
1632817610000|2021-09-28 08:26:50|382.98|378.88|383.16|379.06|383.16|379.06|382.98|378.88|18
1632817620000|2021-09-28 08:27:00|383.14|379.04|383.61|379.51|383.61|379.51|383.12|379.02|22
1632817630000|2021-09-28 08:27:10|383.62|379.52|383.14|379.04|383.65|379.55|383.14|379.04|24
1632817640000|2021-09-28 08:27:20|383.16|379.06|382.65|378.55|383.24|379.14|382.48|378.38|26
1632817650000|2021-09-28 08:27:30|382.7|378.6|382.74|378.64|382.75|378.65|382.63|378.53|21
1632817660000|2021-09-28 08:27:40|382.75|378.65|382.89|378.79|382.9|378.8|382.73|378.63|15
1632817670000|2021-09-28 08:27:50|382.86|378.76|382.65|378.55|382.86|378.76|382.65|378.55|10
1632817680000|2021-09-28 08:28:00|382.67|378.57|382.82|378.72|382.9|378.8|382.67|378.57|19
1632817690000|2021-09-28 08:28:10|382.83|378.73|383.03|378.93|383.27|379.17|382.83|378.73|27
1632817700000|2021-09-28 08:28:20|383.04|378.94|383.17|379.07|383.17|379.07|382.85|378.75|25
1632817710000|2021-09-28 08:28:30|383.19|379.09|383.19|379.09|383.33|379.23|383.14|379.04|16
1632817720000|2021-09-28 08:28:40|383.24|379.14|383.46|379.36|383.46|379.36|383.22|379.12|17
1632817730000|2021-09-28 08:28:50|383.47|379.37|383.15|379.05|383.55|379.45|383.15|379.05|19
1632817740000|2021-09-28 08:29:00|383.1|379|383.06|378.96|383.12|379.02|382.94|378.84|21
1632817750000|2021-09-28 08:29:10|383.1|379|383.23|379.13|383.25|379.15|383.1|379|19
1632817760000|2021-09-28 08:29:20|383.25|379.15|383.08|378.98|383.25|379.15|383.08|378.98|8
1632817770000|2021-09-28 08:29:30|383.11|379.01|382.6|378.5|383.11|379.01|382.6|378.5|14
1632817780000|2021-09-28 08:29:40|382.65|378.55|382.44|378.34|382.68|378.58|382.44|378.34|19
1632817790000|2021-09-28 08:29:50|382.45|378.35|382.54|378.44|382.6|378.5|382.45|378.35|17
1632817800000|2021-09-28 08:30:00|382.61|378.51|382.83|378.73|382.83|378.73|382.5|378.4|19
1632817810000|2021-09-28 08:30:10|382.84|378.74|382.61|378.51|383.04|378.94|382.59|378.49|27
1632817820000|2021-09-28 08:30:20|382.6|378.5|382.6|378.5|382.64|378.54|382.5|378.4|7
1632817830000|2021-09-28 08:30:30|382.59|378.49|382.25|378.15|382.59|378.49|382.2|378.1|28
1632817840000|2021-09-28 08:30:40|382.26|378.16|382.34|378.24|382.38|378.28|382.26|378.16|11
1632817850000|2021-09-28 08:30:50|382.33|378.23|382.1|378|382.35|378.25|382.1|378|5
1632817860000|2021-09-28 08:31:00|382|377.9|382.2|378.1|382.22|378.12|382|377.9|19
1632817870000|2021-09-28 08:31:10|382.21|378.11|382.36|378.26|382.37|378.27|382.16|378.06|24
1632817880000|2021-09-28 08:31:20|382.32|378.22|382.27|378.17|382.38|378.28|382.27|378.17|16
1632817890000|2021-09-28 08:31:30|382.25|378.15|381.9|377.8|382.3|378.2|381.9|377.8|12
1632817900000|2021-09-28 08:31:40|381.89|377.79|381.95|377.85|382|377.9|381.85|377.75|7
1632817910000|2021-09-28 08:31:50|381.92|377.82|381.85|377.75|381.92|377.82|381.79|377.69|9
1632817920000|2021-09-28 08:32:00|381.9|377.8|381.74|377.64|381.9|377.8|381.71|377.61|13
1632817930000|2021-09-28 08:32:10|381.69|377.59|381.73|377.63|381.87|377.77|381.66|377.56|23
1632817940000|2021-09-28 08:32:20|381.72|377.62|381.9|377.8|382.29|378.19|381.72|377.62|28
1632817950000|2021-09-28 08:32:30|381.65|377.55|381.57|377.47|381.81|377.71|381.5|377.4|23
1632817960000|2021-09-28 08:32:40|381.59|377.49|381.72|377.62|381.78|377.68|381.54|377.44|25
1632817970000|2021-09-28 08:32:50|381.67|377.57|381.29|377.19|381.7|377.6|381.25|377.15|18
1632817980000|2021-09-28 08:33:00|381.26|377.16|381.23|377.13|381.33|377.23|381.18|377.08|16
1632817990000|2021-09-28 08:33:10|381.32|377.22|381.29|377.19|381.34|377.24|381.21|377.11|24
1632818000000|2021-09-28 08:33:20|381.3|377.2|381.23|377.13|381.3|377.2|381.22|377.12|12
1632818010000|2021-09-28 08:33:30|381.22|377.12|381.57|377.47|381.57|377.47|381.09|376.99|24
1632818020000|2021-09-28 08:33:40|381.55|377.45|381.59|377.49|381.71|377.61|381.55|377.45|11
1632818030000|2021-09-28 08:33:50|381.63|377.53|381.15|377.05|381.63|377.53|381.15|377.05|24
1632818040000|2021-09-28 08:34:00|381.1|377|380.75|376.65|381.13|377.03|380.75|376.65|19
1632818050000|2021-09-28 08:34:10|380.77|376.67|380.4|376.3|380.85|376.75|380.4|376.3|23
1632818060000|2021-09-28 08:34:20|380.45|376.35|380.82|376.72|380.85|376.75|380.4|376.3|21
1632818070000|2021-09-28 08:34:30|380.93|376.83|380.55|376.45|380.94|376.84|380.45|376.35|23
1632818080000|2021-09-28 08:34:40|380.53|376.43|380.82|376.72|380.85|376.75|380.5|376.4|25
1632818090000|2021-09-28 08:34:50|380.77|376.67|381.03|376.93|381.04|376.94|380.74|376.64|22
1632818100000|2021-09-28 08:35:00|381.12|377.02|381.14|377.04|381.14|377.04|380.98|376.88|17
1632818110000|2021-09-28 08:35:10|381.11|377.01|381.36|377.26|381.36|377.26|381|376.9|22
1632818120000|2021-09-28 08:35:20|381.38|377.28|381.22|377.12|381.45|377.35|381.15|377.05|23
1632818130000|2021-09-28 08:35:30|381.25|377.15|380.8|376.7|381.25|377.15|380.8|376.7|17
1632818140000|2021-09-28 08:35:40|380.9|376.8|380.8|376.7|380.95|376.85|380.8|376.7|5
1632818150000|2021-09-28 08:35:50|380.88|376.78|381|376.9|381.06|376.96|380.85|376.75|15
1632818160000|2021-09-28 08:36:00|381.1|377|380.85|376.75|381.11|377.01|380.85|376.75|17
1632818170000|2021-09-28 08:36:10|380.8|376.7|380.8|376.7|380.85|376.75|380.75|376.65|11
1632818180000|2021-09-28 08:36:20|380.78|376.68|381.12|377.02|381.13|377.03|380.75|376.65|21
1632818190000|2021-09-28 08:36:30|381.15|377.05|381.16|377.06|381.36|377.26|381.12|377.02|23
1632818200000|2021-09-28 08:36:40|381.14|377.04|381.2|377.1|381.2|377.1|381.06|376.96|11
1632818210000|2021-09-28 08:36:50|381.19|377.09|381.84|377.74|381.84|377.74|381.19|377.09|24
1632818220000|2021-09-28 08:37:00|381.81|377.71|381.42|377.32|381.89|377.79|381.4|377.3|23
1632818230000|2021-09-28 08:37:10|381.4|377.3|381.29|377.19|381.4|377.3|381.01|376.91|27
1632818240000|2021-09-28 08:37:20|381.28|377.18|381.39|377.29|381.44|377.34|381.25|377.15|21
1632818250000|2021-09-28 08:37:30|381.3|377.2|381.2|377.1|381.38|377.28|381.16|377.06|25
1632818260000|2021-09-28 08:37:40|381.21|377.11|381.63|377.53|381.64|377.54|381.21|377.11|20
1632818270000|2021-09-28 08:37:50|381.64|377.54|381.8|377.7|381.8|377.7|381.62|377.52|18
1632818280000|2021-09-28 08:38:00|381.84|377.74|381.77|377.67|381.95|377.85|381.77|377.67|19
1632818290000|2021-09-28 08:38:10|381.76|377.66|381.63|377.53|381.76|377.66|381.54|377.44|26
1632818300000|2021-09-28 08:38:20|381.6|377.5|381.69|377.59|381.69|377.59|381.53|377.43|18
1632818310000|2021-09-28 08:38:30|381.68|377.58|381.68|377.58|381.68|377.58|381.6|377.5|11
1632818320000|2021-09-28 08:38:40|381.69|377.59|381.91|377.81|382|377.9|381.69|377.59|16
1632818330000|2021-09-28 08:38:50|381.9|377.8|382.25|378.15|382.33|378.23|381.87|377.77|23
1632818340000|2021-09-28 08:39:00|382.3|378.2|382.36|378.26|382.41|378.31|382.3|378.2|12
1632818350000|2021-09-28 08:39:10|382.33|378.23|382.48|378.38|382.49|378.39|382.23|378.13|18
1632818360000|2021-09-28 08:39:20|382.44|378.34|382.45|378.35|382.49|378.39|382.44|378.34|7
1632818370000|2021-09-28 08:39:30|382.47|378.37|382.76|378.66|382.76|378.66|382.47|378.37|13
1632818380000|2021-09-28 08:39:40|382.77|378.67|383.52|379.42|383.53|379.43|382.77|378.67|31
1632818390000|2021-09-28 08:39:50|383.66|379.56|383.51|379.41|383.76|379.66|383.51|379.41|22
1632818400000|2021-09-28 08:40:00|383.38|379.28|383.5|379.4|383.5|379.4|383.2|379.1|19
1632818410000|2021-09-28 08:40:10|383.51|379.41|382.69|378.59|383.51|379.41|382.69|378.59|25
1632818420000|2021-09-28 08:40:20|382.68|378.58|382.86|378.76|382.89|378.79|382.6|378.5|19
1632818430000|2021-09-28 08:40:30|382.83|378.73|382.85|378.75|382.94|378.84|382.74|378.64|24
1632818440000|2021-09-28 08:40:40|382.84|378.74|382.82|378.72|382.84|378.74|382.76|378.66|15
1632818450000|2021-09-28 08:40:50|382.83|378.73|382.84|378.74|382.84|378.74|382.83|378.73|2
1632818460000|2021-09-28 08:41:00|382.86|378.76|382.67|378.57|382.86|378.76|382.67|378.57|12
1632818470000|2021-09-28 08:41:10|382.74|378.64|382.82|378.72|382.82|378.72|382.67|378.57|10
1632818480000|2021-09-28 08:41:20|382.85|378.75|383.12|379.02|383.25|379.15|382.83|378.73|23
1632818490000|2021-09-28 08:41:30|383.13|379.03|383.65|379.55|383.71|379.61|383.13|379.03|20
1632818500000|2021-09-28 08:41:40|383.63|379.53|383.6|379.5|383.64|379.54|383.54|379.44|14
1632818510000|2021-09-28 08:41:50|383.59|379.49|384.23|380.13|384.23|380.13|383.58|379.48|17
1632818520000|2021-09-28 08:42:00|384.26|380.16|384.04|379.94|384.33|380.23|383.95|379.85|17
1632818530000|2021-09-28 08:42:10|384.2|380.1|384.1|380|384.2|380.1|384.1|380|12
1632818540000|2021-09-28 08:42:20|384.08|379.98|383.98|379.88|384.08|379.98|383.98|379.88|9
1632818550000|2021-09-28 08:42:30|383.94|379.84|383.93|379.83|383.96|379.86|383.7|379.6|25
1632818560000|2021-09-28 08:42:40|383.92|379.82|384.09|379.99|384.15|380.05|383.92|379.82|17
1632818570000|2021-09-28 08:42:50|384.08|379.98|384.13|380.03|384.15|380.05|383.97|379.87|14
1632818580000|2021-09-28 08:43:00|384.11|380.01|384.12|380.02|384.14|380.04|384.05|379.95|16
1632818590000|2021-09-28 08:43:10|384.1|380|384.02|379.92|384.15|380.05|383.96|379.86|14
1632818600000|2021-09-28 08:43:20|384.01|379.91|384.13|380.03|384.13|380.03|383.97|379.87|8
1632818610000|2021-09-28 08:43:30|384.11|380.01|384.39|380.29|384.42|380.32|384.1|380|17
1632818620000|2021-09-28 08:43:40|384.42|380.32|384.36|380.26|384.56|380.46|384.31|380.21|28
1632818630000|2021-09-28 08:43:50|384.35|380.25|384.21|380.11|384.36|380.26|384.21|380.11|12
1632818640000|2021-09-28 08:44:00|384.24|380.14|384.31|380.21|384.33|380.23|384.18|380.08|19
1632818650000|2021-09-28 08:44:10|384.3|380.2|384|379.9|384.3|380.2|384|379.9|13
1632818660000|2021-09-28 08:44:20|384.1|380|384.25|380.15|384.26|380.16|384.1|380|17
1632818670000|2021-09-28 08:44:30|384.21|380.11|384.05|379.95|384.22|380.12|383.98|379.88|11
1632818680000|2021-09-28 08:44:40|384.03|379.93|383.81|379.71|384.05|379.95|383.75|379.65|18
1632818690000|2021-09-28 08:44:50|383.8|379.7|383.85|379.75|383.87|379.77|383.72|379.62|12
1632818700000|2021-09-28 08:45:00|383.83|379.73|383.85|379.75|383.9|379.8|383.75|379.65|14
1632818710000|2021-09-28 08:45:10|383.88|379.78|384.25|380.15|384.25|380.15|383.88|379.78|19
1632818720000|2021-09-28 08:45:20|384.26|380.16|384.72|380.62|384.73|380.63|384.24|380.14|23
1632818730000|2021-09-28 08:45:30|384.8|380.7|385.05|380.95|385.12|381.02|384.8|380.7|21
1632818740000|2021-09-28 08:45:40|385.04|380.94|384.75|380.65|385.04|380.94|384.75|380.65|18
1632818750000|2021-09-28 08:45:50|384.7|380.6|384.8|380.7|384.8|380.7|384.51|380.41|22
1632818760000|2021-09-28 08:46:00|384.79|380.69|384.55|380.45|384.8|380.7|384.51|380.41|19
1632818770000|2021-09-28 08:46:10|384.54|380.44|384.33|380.23|384.55|380.45|384.31|380.21|16
1632818780000|2021-09-28 08:46:20|384.29|380.19|384.7|380.6|384.7|380.6|384.23|380.13|19
1632818790000|2021-09-28 08:46:30|384.8|380.7|384.96|380.86|385.04|380.94|384.74|380.64|26
1632818800000|2021-09-28 08:46:40|384.98|380.88|384.99|380.89|385.07|380.97|384.93|380.83|13
1632818810000|2021-09-28 08:46:50|385.03|380.93|385.14|381.04|385.23|381.13|385.03|380.93|19
1632818820000|2021-09-28 08:47:00|385.16|381.06|385.11|381.01|385.21|381.11|385.1|381|18
1632818830000|2021-09-28 08:47:10|385.14|381.04|384.75|380.65|385.14|381.04|384.72|380.62|24
1632818840000|2021-09-28 08:47:20|384.73|380.63|384.6|380.5|384.89|380.79|384.6|380.5|19
1632818850000|2021-09-28 08:47:30|384.61|380.51|384.29|380.19|384.65|380.55|384.28|380.18|11
1632818860000|2021-09-28 08:47:40|384.34|380.24|384.05|379.95|384.41|380.31|384.05|379.95|20
1632818870000|2021-09-28 08:47:50|384.08|379.98|383.91|379.81|384.16|380.06|383.91|379.81|19
1632818880000|2021-09-28 08:48:00|383.92|379.82|384.08|379.98|384.1|380|383.92|379.82|18
1632818890000|2021-09-28 08:48:10|384.09|379.99|384.08|379.98|384.1|380|384.06|379.96|13
1632818900000|2021-09-28 08:48:20|384.21|380.11|384.38|380.28|384.39|380.29|384.15|380.05|18
1632818910000|2021-09-28 08:48:30|384.36|380.26|384.4|380.3|384.43|380.33|384.36|380.26|6
1632818920000|2021-09-28 08:48:40|384.39|380.29|384.43|380.33|384.45|380.35|384.35|380.25|22
1632818930000|2021-09-28 08:48:50|384.41|380.31|383.82|379.72|384.41|380.31|383.82|379.72|23
1632818940000|2021-09-28 08:49:00|383.7|379.6|384.02|379.92|384.03|379.93|383.65|379.55|22
1632818950000|2021-09-28 08:49:10|383.97|379.87|383.77|379.67|383.97|379.87|383.71|379.61|17
1632818960000|2021-09-28 08:49:20|383.76|379.66|383.69|379.59|383.76|379.66|383.65|379.55|10
1632818970000|2021-09-28 08:49:30|383.7|379.6|383.82|379.72|383.82|379.72|383.7|379.6|8
1632818980000|2021-09-28 08:49:40|383.83|379.73|384.27|380.17|384.35|380.25|383.83|379.73|27
1632818990000|2021-09-28 08:49:50|384.28|380.18|384.4|380.3|384.62|380.52|384.28|380.18|22
1632819000000|2021-09-28 08:50:00|384.5|380.4|384.13|380.03|384.55|380.45|384.12|380.02|22
1632819010000|2021-09-28 08:50:10|384.11|380.01|383.73|379.63|384.12|380.02|383.73|379.63|20
1632819020000|2021-09-28 08:50:20|383.75|379.65|383.7|379.6|383.8|379.7|383.69|379.59|10
1632819030000|2021-09-28 08:50:30|383.67|379.57|383.48|379.38|383.75|379.65|383.45|379.35|20
1632819040000|2021-09-28 08:50:40|383.5|379.4|383.25|379.15|383.5|379.4|383.24|379.14|20
1632819050000|2021-09-28 08:50:50|383.26|379.16|383.2|379.1|383.26|379.16|383.13|379.03|14
1632819060000|2021-09-28 08:51:00|383.15|379.05|383.2|379.1|383.23|379.13|383|378.9|21
1632819070000|2021-09-28 08:51:10|383.16|379.06|383|378.9|383.16|379.06|382.97|378.87|23
1632819080000|2021-09-28 08:51:20|382.99|378.89|382.95|378.85|383.05|378.95|382.93|378.83|15
1632819090000|2021-09-28 08:51:30|382.9|378.8|382.95|378.85|383.05|378.95|382.9|378.8|22
1632819100000|2021-09-28 08:51:40|382.96|378.86|382.9|378.8|383.12|379.02|382.9|378.8|20
1632819110000|2021-09-28 08:51:50|382.88|378.78|382.88|378.78|382.9|378.8|382.85|378.75|8
1632819120000|2021-09-28 08:52:00|382.85|378.75|382.93|378.83|383|378.9|382.8|378.7|22
1632819130000|2021-09-28 08:52:10|382.92|378.82|383.03|378.93|383.07|378.97|382.92|378.82|9
1632819140000|2021-09-28 08:52:20|383.09|378.99|383.51|379.41|383.55|379.45|383.09|378.99|17
1632819150000|2021-09-28 08:52:30|383.49|379.39|383.42|379.32|383.49|379.39|383.39|379.29|11
1632819160000|2021-09-28 08:52:40|383.41|379.31|383.14|379.04|383.43|379.33|383.14|379.04|14
1632819170000|2021-09-28 08:52:50|383.2|379.1|382.93|378.83|383.2|379.1|382.93|378.83|24
1632819180000|2021-09-28 08:53:00|382.95|378.85|382.78|378.68|383|378.9|382.65|378.55|27
1632819190000|2021-09-28 08:53:10|382.8|378.7|382.85|378.75|382.87|378.77|382.8|378.7|14
1632819200000|2021-09-28 08:53:20|382.88|378.78|382.85|378.75|382.94|378.84|382.78|378.68|15
1632819210000|2021-09-28 08:53:30|382.82|378.72|382.64|378.54|382.82|378.72|382.61|378.51|17
1632819220000|2021-09-28 08:53:40|382.61|378.51|382.54|378.44|382.63|378.53|382.53|378.43|17
1632819230000|2021-09-28 08:53:50|382.53|378.43|382.51|378.41|382.54|378.44|382.2|378.1|23
1632819240000|2021-09-28 08:54:00|382.48|378.38|382.57|378.47|382.58|378.48|382.39|378.29|15
1632819250000|2021-09-28 08:54:10|382.56|378.46|382.82|378.72|382.86|378.76|382.56|378.46|17
1632819260000|2021-09-28 08:54:20|382.83|378.73|382.56|378.46|382.85|378.75|382.56|378.46|19
1632819270000|2021-09-28 08:54:30|382.59|378.49|382.45|378.35|382.59|378.49|382.4|378.3|16
1632819280000|2021-09-28 08:54:40|382.43|378.33|382.41|378.31|382.43|378.33|382.33|378.23|13
1632819290000|2021-09-28 08:54:50|382.4|378.3|382.76|378.66|382.76|378.66|382.4|378.3|23
1632819300000|2021-09-28 08:55:00|382.75|378.65|382.8|378.7|382.81|378.71|382.71|378.61|11
1632819310000|2021-09-28 08:55:10|382.78|378.68|382.82|378.72|382.93|378.83|382.75|378.65|13
1632819320000|2021-09-28 08:55:20|382.95|378.85|382.8|378.7|382.95|378.85|382.8|378.7|5
1632819330000|2021-09-28 08:55:30|382.74|378.64|382.5|378.4|382.8|378.7|382.5|378.4|10
1632819350000|2021-09-28 08:55:50|382.49|378.39|382.38|378.28|382.5|378.4|382.38|378.28|7
1632819360000|2021-09-28 08:56:00|382.25|378.15|382.25|378.15|382.28|378.18|382.2|378.1|17
1632819370000|2021-09-28 08:56:10|382.26|378.16|382.26|378.16|382.27|378.17|382.22|378.12|10
1632819380000|2021-09-28 08:56:20|382.27|378.17|382.64|378.54|382.64|378.54|382.27|378.17|19
1632819390000|2021-09-28 08:56:30|382.67|378.57|382.49|378.39|382.69|378.59|382.49|378.39|10
1632819400000|2021-09-28 08:56:40|382.5|378.4|382.82|378.72|382.87|378.77|382.48|378.38|18
1632819410000|2021-09-28 08:56:50|382.85|378.75|382.68|378.58|382.85|378.75|382.66|378.56|11
1632819420000|2021-09-28 08:57:00|382.66|378.56|382.72|378.62|382.72|378.62|382.55|378.45|19
1632819430000|2021-09-28 08:57:10|382.73|378.63|383.13|379.03|383.17|379.07|382.72|378.62|18
1632819440000|2021-09-28 08:57:20|383.12|379.02|383.08|378.98|383.12|379.02|383.05|378.95|15
1632819450000|2021-09-28 08:57:30|383.05|378.95|383.1|379|383.16|379.06|383.02|378.92|16
1632819460000|2021-09-28 08:57:40|383.04|378.94|383.03|378.93|383.04|378.94|382.9|378.8|18
1632819470000|2021-09-28 08:57:50|383.07|378.97|383.12|379.02|383.12|379.02|383.07|378.97|6
1632819480000|2021-09-28 08:58:00|383.13|379.03|383.16|379.06|383.22|379.12|383.13|379.03|10
1632819490000|2021-09-28 08:58:10|383.17|379.07|383.37|379.27|383.37|379.27|383.17|379.07|11
1632819500000|2021-09-28 08:58:20|383.38|379.28|383.71|379.61|383.71|379.61|383.37|379.27|24
1632819510000|2021-09-28 08:58:30|383.72|379.62|383.84|379.74|383.84|379.74|383.71|379.61|13
1632819520000|2021-09-28 08:58:40|383.85|379.75|384.14|380.04|384.14|380.04|383.85|379.75|11
1632819530000|2021-09-28 08:58:50|384.26|380.16|384.5|380.4|384.5|380.4|384.26|380.16|11
1632819540000|2021-09-28 08:59:00|384.53|380.43|384.29|380.19|384.53|380.43|384.29|380.19|16
1632819550000|2021-09-28 08:59:10|384.3|380.2|384.05|379.95|384.3|380.2|383.95|379.85|20
1632819560000|2021-09-28 08:59:20|384.06|379.96|384.3|380.2|384.38|380.28|384.06|379.96|11
1632819570000|2021-09-28 08:59:30|384.32|380.22|384.78|380.68|384.78|380.68|384.32|380.22|17
1632819580000|2021-09-28 08:59:40|384.79|380.69|384.95|380.85|384.95|380.85|384.79|380.69|10
1632819590000|2021-09-28 08:59:50|384.97|380.87|385.01|380.91|385.03|380.93|384.97|380.87|13
1632819600000|2021-09-28 09:00:00|384.98|380.88|384.79|380.69|385|380.9|384.74|380.64|12
1632819610000|2021-09-28 09:00:10|384.78|380.68|384.81|380.71|384.82|380.72|384.65|380.55|15
1632819620000|2021-09-28 09:00:20|384.82|380.72|384.9|380.8|384.9|380.8|384.74|380.64|20
1632819630000|2021-09-28 09:00:30|384.92|380.82|385.01|380.91|385.02|380.92|384.92|380.82|12
1632819640000|2021-09-28 09:00:40|385|380.9|385.21|381.11|385.21|381.11|385|380.9|11
1632819650000|2021-09-28 09:00:50|385.23|381.13|385.42|381.32|385.45|381.35|385.23|381.13|19
1632819660000|2021-09-28 09:01:00|385.47|381.37|385.1|381|385.5|381.4|385.06|380.96|16
1632819670000|2021-09-28 09:01:10|385|380.9|384.77|380.67|385.1|381|384.7|380.6|20
1632819680000|2021-09-28 09:01:20|384.76|380.66|384.3|380.2|384.78|380.68|384.3|380.2|15
1632819690000|2021-09-28 09:01:30|384.34|380.24|383.98|379.88|384.34|380.24|383.94|379.84|17
1632819700000|2021-09-28 09:01:40|383.94|379.84|384.16|380.06|384.16|380.06|383.9|379.8|20
1632819710000|2021-09-28 09:01:50|384.13|380.03|384.2|380.1|384.21|380.11|384.12|380.02|13
1632819720000|2021-09-28 09:02:00|384.15|380.05|383.9|379.8|384.16|380.06|383.9|379.8|9
1632819730000|2021-09-28 09:02:10|383.8|379.7|383.8|379.7|383.8|379.7|383.8|379.7|1
1632819740000|2021-09-28 09:02:20|383.85|379.75|383.8|379.7|383.85|379.75|383.78|379.68|11
1632819750000|2021-09-28 09:02:30|383.78|379.68|383.87|379.77|383.93|379.83|383.78|379.68|13
1632819760000|2021-09-28 09:02:40|383.88|379.78|383.76|379.66|383.88|379.78|383.75|379.65|19
1632819770000|2021-09-28 09:02:50|383.75|379.65|383.72|379.62|383.76|379.66|383.72|379.62|7
1632819780000|2021-09-28 09:03:00|383.69|379.59|383.56|379.46|383.73|379.63|383.56|379.46|17
1632819790000|2021-09-28 09:03:10|383.57|379.47|383.46|379.36|383.6|379.5|383.44|379.34|18
1632819800000|2021-09-28 09:03:20|383.45|379.35|383.49|379.39|383.51|379.41|383.45|379.35|11
1632819810000|2021-09-28 09:03:30|383.48|379.38|383.71|379.61|383.71|379.61|383.48|379.38|17
1632819820000|2021-09-28 09:03:40|383.7|379.6|383.72|379.62|383.73|379.63|383.7|379.6|5
1632819830000|2021-09-28 09:03:50|383.7|379.6|383.55|379.45|383.71|379.61|383.55|379.45|13
1632819840000|2021-09-28 09:04:00|383.45|379.35|383.43|379.33|383.45|379.35|383.43|379.33|2
1632819850000|2021-09-28 09:04:10|383.4|379.3|383.71|379.61|383.73|379.63|383.4|379.3|17
1632819860000|2021-09-28 09:04:20|383.66|379.56|383.6|379.5|383.66|379.56|383.53|379.43|8
1632819870000|2021-09-28 09:04:30|383.62|379.52|383.58|379.48|383.65|379.55|383.58|379.48|9
1632819880000|2021-09-28 09:04:40|383.55|379.45|383.43|379.33|383.55|379.45|383.35|379.25|16
1632819890000|2021-09-28 09:04:50|383.49|379.39|383.55|379.45|383.55|379.45|383.49|379.39|15
1632819900000|2021-09-28 09:05:00|383.56|379.46|383.15|379.05|383.61|379.51|383.15|379.05|16
1632819910000|2021-09-28 09:05:10|383.2|379.1|383.15|379.05|383.24|379.14|383.05|378.95|27
1632819920000|2021-09-28 09:05:20|383.12|379.02|382.91|378.81|383.15|379.05|382.91|378.81|12
1632819930000|2021-09-28 09:05:30|382.89|378.79|382.91|378.81|382.92|378.82|382.89|378.79|12
1632819940000|2021-09-28 09:05:40|382.92|378.82|383.24|379.14|383.24|379.14|382.91|378.81|13
1632819950000|2021-09-28 09:05:50|383.16|379.06|382.99|378.89|383.24|379.14|382.97|378.87|16
1632819960000|2021-09-28 09:06:00|383|378.9|383|378.9|383.05|378.95|382.92|378.82|10
1632819970000|2021-09-28 09:06:10|383.02|378.92|382.85|378.75|383.03|378.93|382.8|378.7|12
1632819980000|2021-09-28 09:06:20|382.8|378.7|382.81|378.71|382.81|378.71|382.8|378.7|2
1632819990000|2021-09-28 09:06:30|382.8|378.7|382.81|378.71|382.85|378.75|382.68|378.58|12
1632820000000|2021-09-28 09:06:40|382.84|378.74|382.7|378.6|382.84|378.74|382.67|378.57|14
1632820010000|2021-09-28 09:06:50|382.71|378.61|382.9|378.8|382.9|378.8|382.6|378.5|25
1632820020000|2021-09-28 09:07:00|382.85|378.75|382.84|378.74|382.85|378.75|382.79|378.69|11
1632820030000|2021-09-28 09:07:10|382.86|378.76|383.52|379.42|383.52|379.42|382.85|378.75|26
1632820040000|2021-09-28 09:07:20|383.51|379.41|383.06|378.96|383.51|379.41|383.06|378.96|23
1632820050000|2021-09-28 09:07:30|383.02|378.92|382.91|378.81|383.02|378.92|382.91|378.81|11
1632820060000|2021-09-28 09:07:40|382.89|378.79|382.79|378.69|382.89|378.79|382.76|378.66|13
1632820070000|2021-09-28 09:07:50|382.81|378.71|382.78|378.68|382.82|378.72|382.78|378.68|17
1632820080000|2021-09-28 09:08:00|382.85|378.75|383.06|378.96|383.06|378.96|382.85|378.75|10
1632820090000|2021-09-28 09:08:10|383.08|378.98|383.12|379.02|383.12|379.02|382.94|378.84|16
1632820100000|2021-09-28 09:08:20|383.13|379.03|383.15|379.05|383.15|379.05|382.98|378.88|20
1632820110000|2021-09-28 09:08:30|383.13|379.03|383.6|379.5|383.6|379.5|383.13|379.03|22
1632820120000|2021-09-28 09:08:40|383.65|379.55|383.75|379.65|383.82|379.72|383.63|379.53|19
1632820130000|2021-09-28 09:08:50|383.73|379.63|383.53|379.43|383.73|379.63|383.42|379.32|15
1632820140000|2021-09-28 09:09:00|383.54|379.44|383.72|379.62|383.75|379.65|383.54|379.44|19
1632820150000|2021-09-28 09:09:10|383.67|379.57|383.44|379.34|383.67|379.57|383.41|379.31|22
1632820160000|2021-09-28 09:09:20|383.45|379.35|383.68|379.58|383.68|379.58|383.44|379.34|15
1632820170000|2021-09-28 09:09:30|383.69|379.59|383.82|379.72|383.82|379.72|383.69|379.59|9
1632820180000|2021-09-28 09:09:40|383.81|379.71|383.94|379.84|383.94|379.84|383.81|379.71|15
1632820190000|2021-09-28 09:09:50|383.95|379.85|383.88|379.78|383.96|379.86|383.8|379.7|12
1632820200000|2021-09-28 09:10:00|383.85|379.75|383.9|379.8|384.05|379.95|383.85|379.75|13
1632820210000|2021-09-28 09:10:10|383.93|379.83|383.98|379.88|383.98|379.88|383.93|379.83|6
1632820220000|2021-09-28 09:10:20|383.97|379.87|383.91|379.81|383.98|379.88|383.87|379.77|10
1632820230000|2021-09-28 09:10:30|383.9|379.8|383.95|379.85|383.95|379.85|383.8|379.7|11
1632820240000|2021-09-28 09:10:40|383.97|379.87|384.01|379.91|384.02|379.92|383.97|379.87|8
1632820250000|2021-09-28 09:10:50|383.98|379.88|384.08|379.98|384.11|380.01|383.98|379.88|14
1632820260000|2021-09-28 09:11:00|384.06|379.96|384.29|380.19|384.31|380.21|384.02|379.92|17
1632820270000|2021-09-28 09:11:10|384.31|380.21|384.48|380.38|384.48|380.38|384.3|380.2|15
1632820280000|2021-09-28 09:11:20|384.47|380.37|384.36|380.26|384.56|380.46|384.36|380.26|18
1632820290000|2021-09-28 09:11:30|384.42|380.32|384.18|380.08|384.42|380.32|384.18|380.08|16
1632820300000|2021-09-28 09:11:40|384.19|380.09|384.26|380.16|384.26|380.16|384.19|380.09|12
1632820310000|2021-09-28 09:11:50|384.23|380.13|384.2|380.1|384.23|380.13|384.17|380.07|8
1632820320000|2021-09-28 09:12:00|384.21|380.11|384.35|380.25|384.4|380.3|384.15|380.05|14
1632820330000|2021-09-28 09:12:10|384.4|380.3|384.33|380.23|384.41|380.31|384.3|380.2|7
1632820340000|2021-09-28 09:12:20|384.34|380.24|384.33|380.23|384.37|380.27|384.3|380.2|19
1632820350000|2021-09-28 09:12:30|384.34|380.24|384.15|380.05|384.35|380.25|384.15|380.05|19
1632820360000|2021-09-28 09:12:40|384.16|380.06|384.02|379.92|384.19|380.09|384.01|379.91|16
1632820370000|2021-09-28 09:12:50|384.01|379.91|383.9|379.8|384.01|379.91|383.9|379.8|9
1632820380000|2021-09-28 09:13:00|383.93|379.83|384.06|379.96|384.08|379.98|383.9|379.8|13
1632820390000|2021-09-28 09:13:10|384.07|379.97|384.05|379.95|384.17|380.07|384.05|379.95|10
1632820400000|2021-09-28 09:13:20|384|379.9|384.02|379.92|384.05|379.95|384|379.9|10
1632820410000|2021-09-28 09:13:30|384|379.9|384.29|380.19|384.29|380.19|384|379.9|15
1632820420000|2021-09-28 09:13:40|384.3|380.2|384.5|380.4|384.5|380.4|384.25|380.15|21
1632820430000|2021-09-28 09:13:50|384.51|380.41|384.8|380.7|384.83|380.73|384.51|380.41|18
1632820440000|2021-09-28 09:14:00|384.74|380.64|384.65|380.55|384.85|380.75|384.65|380.55|20
1632820450000|2021-09-28 09:14:10|384.64|380.54|384.52|380.42|384.65|380.55|384.5|380.4|8
1632820460000|2021-09-28 09:14:20|384.53|380.43|384.52|380.42|384.58|380.48|384.47|380.37|17
1632820470000|2021-09-28 09:14:30|384.51|380.41|384.52|380.42|384.52|380.42|384.5|380.4|5
1632820480000|2021-09-28 09:14:40|384.55|380.45|384.53|380.43|384.57|380.47|384.53|380.43|10
1632820490000|2021-09-28 09:14:50|384.65|380.55|384.59|380.49|384.71|380.61|384.59|380.49|15
1632820500000|2021-09-28 09:15:00|384.57|380.47|384.5|380.4|384.7|380.6|384.5|380.4|11
1632820510000|2021-09-28 09:15:10|384.53|380.43|384.35|380.25|384.53|380.43|384.33|380.23|6
1632820520000|2021-09-28 09:15:20|384.37|380.27|384.52|380.42|384.6|380.5|384.22|380.12|22
1632820530000|2021-09-28 09:15:30|384.53|380.43|384.4|380.3|384.54|380.44|384.4|380.3|20
1632820540000|2021-09-28 09:15:40|384.42|380.32|384.5|380.4|384.6|380.5|384.42|380.32|8
1632820550000|2021-09-28 09:15:50|384.52|380.42|384.25|380.15|384.65|380.55|384.25|380.15|12
1632820560000|2021-09-28 09:16:00|384.28|380.18|384.23|380.13|384.29|380.19|384.19|380.09|20
1632820570000|2021-09-28 09:16:10|384.24|380.14|384.04|379.94|384.26|380.16|384.01|379.91|14
1632820580000|2021-09-28 09:16:20|384.02|379.92|383.81|379.71|384.02|379.92|383.81|379.71|18
1632820590000|2021-09-28 09:16:30|383.8|379.7|383.6|379.5|383.82|379.72|383.6|379.5|15
1632820600000|2021-09-28 09:16:40|383.55|379.45|383.67|379.57|383.8|379.7|383.54|379.44|12
1632820610000|2021-09-28 09:16:50|383.65|379.55|383.5|379.4|383.65|379.55|383.5|379.4|19
1632820620000|2021-09-28 09:17:00|383.52|379.42|383.52|379.42|383.55|379.45|383.5|379.4|8
1632820630000|2021-09-28 09:17:10|383.57|379.47|383.53|379.43|383.57|379.47|383.5|379.4|6
1632820640000|2021-09-28 09:17:20|383.55|379.45|383.47|379.37|383.55|379.45|383.46|379.36|13
1632820650000|2021-09-28 09:17:30|383.49|379.39|383.47|379.37|383.49|379.39|383.47|379.37|2
1632820670000|2021-09-28 09:17:50|383.45|379.35|383.47|379.37|383.47|379.37|383.45|379.35|2
1632820680000|2021-09-28 09:18:00|383.52|379.42|383.77|379.67|383.8|379.7|383.52|379.42|19
1632820690000|2021-09-28 09:18:10|383.8|379.7|383.4|379.3|383.8|379.7|383.3|379.2|25
1632820700000|2021-09-28 09:18:20|383.34|379.24|383.3|379.2|383.37|379.27|383.29|379.19|12
1632820710000|2021-09-28 09:18:30|383.4|379.3|383.51|379.41|383.52|379.42|383.4|379.3|12
1632820720000|2021-09-28 09:18:40|383.52|379.42|383.51|379.41|383.56|379.46|383.51|379.41|14
1632820730000|2021-09-28 09:18:50|383.47|379.37|383.51|379.41|383.51|379.41|383.47|379.37|4
1632820740000|2021-09-28 09:19:00|383.5|379.4|383.47|379.37|383.51|379.41|383.45|379.35|10
1632820750000|2021-09-28 09:19:10|383.49|379.39|383.5|379.4|383.5|379.4|383.43|379.33|7
1632820760000|2021-09-28 09:19:20|383.54|379.44|383.79|379.69|383.79|379.69|383.52|379.42|15
1632820770000|2021-09-28 09:19:30|383.8|379.7|384.21|380.11|384.21|380.11|383.8|379.7|19
1632820780000|2021-09-28 09:19:40|384.22|380.12|384.24|380.14|384.24|380.14|384.18|380.08|9
1632820790000|2021-09-28 09:19:50|384.28|380.18|384.52|380.42|384.52|380.42|384.28|380.18|20
1632820800000|2021-09-28 09:20:00|384.53|380.43|384.72|380.62|384.72|380.62|384.5|380.4|11
1632820810000|2021-09-28 09:20:10|384.73|380.63|384.92|380.82|384.95|380.85|384.72|380.62|19
1632820820000|2021-09-28 09:20:20|384.93|380.83|385.2|381.1|385.24|381.14|384.93|380.83|14
1632820830000|2021-09-28 09:20:30|385.23|381.13|385.42|381.32|385.43|381.33|385.23|381.13|16
1632820840000|2021-09-28 09:20:40|385.4|381.3|385.3|381.2|385.4|381.3|385.2|381.1|18
1632820850000|2021-09-28 09:20:50|385.34|381.24|385.5|381.4|385.5|381.4|385.32|381.22|12
1632820860000|2021-09-28 09:21:00|385.47|381.37|385.38|381.28|385.5|381.4|385.35|381.25|17
1632820870000|2021-09-28 09:21:10|385.35|381.25|385.27|381.17|385.35|381.25|385.05|380.95|15
1632820880000|2021-09-28 09:21:20|385.26|381.16|385.5|381.4|385.5|381.4|385.26|381.16|14
1632820890000|2021-09-28 09:21:30|385.48|381.38|385.35|381.25|385.5|381.4|385.3|381.2|10
1632820900000|2021-09-28 09:21:40|385.3|381.2|385.14|381.04|385.32|381.22|385.1|381|17
1632820910000|2021-09-28 09:21:50|385.15|381.05|385.15|381.05|385.15|381.05|385.12|381.02|6
1632820920000|2021-09-28 09:22:00|385.14|381.04|385.03|380.93|385.14|381.04|384.98|380.88|15
1632820930000|2021-09-28 09:22:10|385|380.9|385.13|381.03|385.25|381.15|385|380.9|10
1632820940000|2021-09-28 09:22:20|385.17|381.07|385.02|380.92|385.19|381.09|385.02|380.92|17
1632820950000|2021-09-28 09:22:30|385|380.9|384.76|380.66|385|380.9|384.72|380.62|25
1632820960000|2021-09-28 09:22:40|384.74|380.64|385.06|380.96|385.06|380.96|384.65|380.55|22
1632820970000|2021-09-28 09:22:50|385.07|380.97|385.05|380.95|385.07|380.97|385.05|380.95|4
1632820980000|2021-09-28 09:23:00|385.06|380.96|385.49|381.39|385.5|381.4|385.06|380.96|12
1632820990000|2021-09-28 09:23:10|385.44|381.34|385.46|381.36|385.47|381.37|385.41|381.31|7
1632821000000|2021-09-28 09:23:20|385.42|381.32|385.51|381.41|385.51|381.41|385.35|381.25|11
1632821010000|2021-09-28 09:23:30|385.5|381.4|385.55|381.45|385.6|381.5|385.5|381.4|9
1632821020000|2021-09-28 09:23:40|385.6|381.5|385.68|381.58|385.68|381.58|385.6|381.5|12
1632821030000|2021-09-28 09:23:50|385.69|381.59|385.58|381.48|385.7|381.6|385.58|381.48|8
1632821040000|2021-09-28 09:24:00|385.61|381.51|385.51|381.41|385.66|381.56|385.51|381.41|11
1632821050000|2021-09-28 09:24:10|385.5|381.4|385.61|381.51|385.61|381.51|385.41|381.31|17
1632821060000|2021-09-28 09:24:20|385.62|381.52|385.6|381.5|385.7|381.6|385.6|381.5|10
1632821070000|2021-09-28 09:24:30|385.67|381.57|385.79|381.69|385.79|381.69|385.67|381.57|14
1632821080000|2021-09-28 09:24:40|385.76|381.66|385.96|381.86|386.19|382.09|385.76|381.66|29
1632821090000|2021-09-28 09:24:50|385.97|381.87|385.97|381.87|386.05|381.95|385.85|381.75|21
1632821100000|2021-09-28 09:25:00|385.98|381.88|386|381.9|386.15|382.05|385.98|381.88|17
1632821110000|2021-09-28 09:25:10|385.99|381.89|385.67|381.57|386|381.9|385.67|381.57|21
1632821120000|2021-09-28 09:25:20|385.6|381.5|385.65|381.55|385.8|381.7|385.59|381.49|13
1632821130000|2021-09-28 09:25:30|385.7|381.6|385.46|381.36|385.7|381.6|385.45|381.35|16
1632821140000|2021-09-28 09:25:40|385.45|381.35|385.62|381.52|385.63|381.53|385.44|381.34|12
1632821150000|2021-09-28 09:25:50|385.74|381.64|385.8|381.7|385.8|381.7|385.66|381.56|16
1632821160000|2021-09-28 09:26:00|385.84|381.74|385.8|381.7|385.84|381.74|385.78|381.68|15
1632821170000|2021-09-28 09:26:10|385.78|381.68|385.6|381.5|385.79|381.69|385.58|381.48|8
1632821180000|2021-09-28 09:26:20|385.61|381.51|385.45|381.35|385.69|381.59|385.45|381.35|10
1632821190000|2021-09-28 09:26:30|385.55|381.45|385.45|381.35|385.55|381.45|385.35|381.25|14
1632821200000|2021-09-28 09:26:40|385.43|381.33|385.63|381.53|385.63|381.53|385.43|381.33|6
1632821210000|2021-09-28 09:26:50|385.62|381.52|385.44|381.34|385.71|381.61|385.43|381.33|16
1632821220000|2021-09-28 09:27:00|385.46|381.36|385.6|381.5|385.64|381.54|385.43|381.33|11
1632821230000|2021-09-28 09:27:10|385.64|381.54|385.69|381.59|385.7|381.6|385.56|381.46|14
1632821240000|2021-09-28 09:27:20|385.72|381.62|385.9|381.8|385.94|381.84|385.72|381.62|12
1632821250000|2021-09-28 09:27:30|385.96|381.86|385.92|381.82|385.99|381.89|385.9|381.8|15
1632821260000|2021-09-28 09:27:40|385.91|381.81|385.86|381.76|385.97|381.87|385.86|381.76|8
1632821270000|2021-09-28 09:27:50|385.85|381.75|385.9|381.8|385.9|381.8|385.75|381.65|12
1632821280000|2021-09-28 09:28:00|385.87|381.77|385.55|381.45|385.88|381.78|385.55|381.45|17
1632821290000|2021-09-28 09:28:10|385.53|381.43|385.62|381.52|385.64|381.54|385.52|381.42|11
1632821300000|2021-09-28 09:28:20|385.64|381.54|385.69|381.59|385.7|381.6|385.59|381.49|17
1632821310000|2021-09-28 09:28:30|385.67|381.57|386|381.9|386|381.9|385.67|381.57|17
1632821320000|2021-09-28 09:28:40|386.01|381.91|385.8|381.7|386.06|381.96|385.75|381.65|15
1632821330000|2021-09-28 09:28:50|385.75|381.65|385.92|381.82|385.93|381.83|385.75|381.65|16
1632821340000|2021-09-28 09:29:00|385.94|381.84|386.52|382.42|386.52|382.42|385.94|381.84|27
1632821350000|2021-09-28 09:29:10|386.51|382.41|386.86|382.76|386.9|382.8|386.51|382.41|22
1632821360000|2021-09-28 09:29:20|386.84|382.74|386.9|382.8|386.9|382.8|386.79|382.69|13
1632821370000|2021-09-28 09:29:30|386.91|382.81|386.87|382.77|386.93|382.83|386.79|382.69|17
1632821380000|2021-09-28 09:29:40|386.85|382.75|386.92|382.82|386.92|382.82|386.85|382.75|8
1632821390000|2021-09-28 09:29:50|386.79|382.69|386.9|382.8|386.9|382.8|386.79|382.69|2
1632821400000|2021-09-28 09:30:00|386.92|382.82|387.17|383.07|387.18|383.08|386.92|382.82|8
1632821410000|2021-09-28 09:30:10|387.2|383.1|387.21|383.11|387.4|383.3|387.19|383.09|17
1632821420000|2021-09-28 09:30:20|387.2|383.1|387.16|383.06|387.35|383.25|387.16|383.06|20
1632821430000|2021-09-28 09:30:30|387.2|383.1|387|382.9|387.2|383.1|387|382.9|4
1632821440000|2021-09-28 09:30:40|386.87|382.77|386.63|382.53|386.88|382.78|386.63|382.53|7
1632821450000|2021-09-28 09:30:50|386.6|382.5|386.54|382.44|386.61|382.51|386.53|382.43|9
1632821460000|2021-09-28 09:31:00|386.53|382.43|387.07|382.97|387.07|382.97|386.53|382.43|12
1632821470000|2021-09-28 09:31:10|387.11|383.01|387.03|382.93|387.15|383.05|387.03|382.93|9
1632821480000|2021-09-28 09:31:20|387|382.9|387.16|383.06|387.16|383.06|387|382.9|15
1632821490000|2021-09-28 09:31:30|387.1|383|387.04|382.94|387.15|383.05|387.03|382.93|10
1632821500000|2021-09-28 09:31:40|387.02|382.92|387.09|382.99|387.12|383.02|387.01|382.91|10
1632821510000|2021-09-28 09:31:50|387.08|382.98|387.2|383.1|387.22|383.12|387|382.9|7
1632821520000|2021-09-28 09:32:00|387.22|383.12|387.5|383.4|387.5|383.4|387.22|383.12|10
1632821530000|2021-09-28 09:32:10|387.55|383.45|387.85|383.75|387.87|383.77|387.52|383.42|24
1632821540000|2021-09-28 09:32:20|387.88|383.78|387.62|383.52|387.92|383.82|387.6|383.5|20
1632821550000|2021-09-28 09:32:30|387.6|383.5|387.62|383.52|387.62|383.52|387.6|383.5|5
1632821560000|2021-09-28 09:32:40|387.65|383.55|387.55|383.45|387.7|383.6|387.55|383.45|15
1632821570000|2021-09-28 09:32:50|387.54|383.44|387.44|383.34|387.54|383.44|387.4|383.3|16
1632821580000|2021-09-28 09:33:00|387.47|383.37|387.74|383.64|387.74|383.64|387.47|383.37|17
1632821590000|2021-09-28 09:33:10|387.71|383.61|387.92|383.82|387.92|383.82|387.71|383.61|9
1632821600000|2021-09-28 09:33:20|387.96|383.86|387.65|383.55|387.97|383.87|387.65|383.55|17
1632821610000|2021-09-28 09:33:30|387.6|383.5|387.5|383.4|387.61|383.51|387.48|383.38|10
1632821620000|2021-09-28 09:33:40|387.51|383.41|387.43|383.33|387.51|383.41|387.3|383.2|14
1632821630000|2021-09-28 09:33:50|387.41|383.31|387.49|383.39|387.51|383.41|387.35|383.25|15
1632821640000|2021-09-28 09:34:00|387.35|383.25|387.46|383.36|387.49|383.39|387.35|383.25|10
1632821650000|2021-09-28 09:34:10|387.45|383.35|387.26|383.16|387.45|383.35|387.2|383.1|16
1632821660000|2021-09-28 09:34:20|387.4|383.3|387.3|383.2|387.4|383.3|387.29|383.19|4
1632821670000|2021-09-28 09:34:30|387.31|383.21|387.3|383.2|387.35|383.25|387.3|383.2|11
1632821680000|2021-09-28 09:34:40|387.26|383.16|387.07|382.97|387.26|383.16|387.05|382.95|17
1632821690000|2021-09-28 09:34:50|387.08|382.98|387.08|382.98|387.15|383.05|387.04|382.94|12
1632821700000|2021-09-28 09:35:00|387.04|382.94|386.85|382.75|387.09|382.99|386.83|382.73|17
1632821710000|2021-09-28 09:35:10|386.75|382.65|386.81|382.71|386.81|382.71|386.5|382.4|17
1632821720000|2021-09-28 09:35:20|386.8|382.7|386.68|382.58|386.84|382.74|386.68|382.58|10
1632821730000|2021-09-28 09:35:30|386.7|382.6|386.55|382.45|386.74|382.64|386.55|382.45|12
1632821740000|2021-09-28 09:35:40|386.51|382.41|386.35|382.25|386.55|382.45|386.33|382.23|18
1632821750000|2021-09-28 09:35:50|386.34|382.24|386.36|382.26|386.53|382.43|386.31|382.21|18
1632821760000|2021-09-28 09:36:00|386.35|382.25|386.22|382.12|386.4|382.3|386.22|382.12|10
1632821770000|2021-09-28 09:36:10|386.19|382.09|386.1|382|386.2|382.1|386.08|381.98|11
1632821780000|2021-09-28 09:36:20|386.08|381.98|386.19|382.09|386.21|382.11|386.04|381.94|16
1632821790000|2021-09-28 09:36:30|386.22|382.12|386.1|382|386.24|382.14|386.1|382|9
1632821800000|2021-09-28 09:36:40|386.12|382.02|386.04|381.94|386.14|382.04|386.04|381.94|5
1632821810000|2021-09-28 09:36:50|386.1|382|386.22|382.12|386.22|382.12|386.1|382|13
1632821820000|2021-09-28 09:37:00|386.18|382.08|386.34|382.24|386.36|382.26|386.1|382|15
1632821830000|2021-09-28 09:37:10|386.32|382.22|386.48|382.38|386.56|382.46|386.32|382.22|17
1632821840000|2021-09-28 09:37:20|386.49|382.39|386.49|382.39|386.69|382.59|386.49|382.39|18
1632821850000|2021-09-28 09:37:30|386.48|382.38|386.45|382.35|386.48|382.38|386.45|382.35|2
1632821860000|2021-09-28 09:37:40|386.59|382.49|386.47|382.37|386.62|382.52|386.44|382.34|13
1632821870000|2021-09-28 09:37:50|386.52|382.42|386.21|382.11|386.52|382.42|386.2|382.1|16
1632821880000|2021-09-28 09:38:00|386.22|382.12|386.22|382.12|386.3|382.2|386.22|382.12|12
1632821890000|2021-09-28 09:38:10|386.16|382.06|386.12|382.02|386.16|382.06|386.12|382.02|4
1632821900000|2021-09-28 09:38:20|386.13|382.03|386.11|382.01|386.15|382.05|386.11|382.01|7
1632821910000|2021-09-28 09:38:30|386.12|382.02|386.11|382.01|386.17|382.07|386.09|381.99|9
1632821920000|2021-09-28 09:38:40|386.07|381.97|385.85|381.75|386.07|381.97|385.85|381.75|10
1632821930000|2021-09-28 09:38:50|385.82|381.72|385.73|381.63|385.84|381.74|385.73|381.63|6
1632821940000|2021-09-28 09:39:00|385.78|381.68|385.98|381.88|386|381.9|385.72|381.62|18
1632821950000|2021-09-28 09:39:10|386|381.9|386.12|382.02|386.15|382.05|386|381.9|17
1632821960000|2021-09-28 09:39:20|386.33|382.23|386.6|382.5|386.66|382.56|386.3|382.2|20
1632821970000|2021-09-28 09:39:30|386.59|382.49|386.86|382.76|386.86|382.76|386.55|382.45|14
1632821980000|2021-09-28 09:39:40|386.85|382.75|387|382.9|387.23|383.13|386.85|382.75|24
1632821990000|2021-09-28 09:39:50|387.02|382.92|386.79|382.69|387.02|382.92|386.75|382.65|13
1632822000000|2021-09-28 09:40:00|386.8|382.7|386.55|382.45|386.8|382.7|386.55|382.45|17
1632822010000|2021-09-28 09:40:10|386.54|382.44|386.49|382.39|386.6|382.5|386.4|382.3|20
1632822020000|2021-09-28 09:40:20|386.48|382.38|386.51|382.41|386.62|382.52|386.42|382.32|20
1632822030000|2021-09-28 09:40:30|386.54|382.44|386.46|382.36|386.54|382.44|386.44|382.34|5
1632822040000|2021-09-28 09:40:40|386.45|382.35|386.4|382.3|386.5|382.4|386.4|382.3|5
1632822050000|2021-09-28 09:40:50|386.5|382.4|386.5|382.4|386.65|382.55|386.5|382.4|18
1632822060000|2021-09-28 09:41:00|386.57|382.47|386.61|382.51|386.61|382.51|386.52|382.42|12
1632822070000|2021-09-28 09:41:10|386.6|382.5|386.6|382.5|386.64|382.54|386.6|382.5|4
1632822080000|2021-09-28 09:41:20|386.58|382.48|386.58|382.48|386.6|382.5|386.5|382.4|9
1632822100000|2021-09-28 09:41:40|386.59|382.49|386.59|382.49|386.59|382.49|386.59|382.49|1
1632822110000|2021-09-28 09:41:50|386.6|382.5|386.7|382.6|386.7|382.6|386.6|382.5|4
1632822120000|2021-09-28 09:42:00|386.61|382.51|386.61|382.51|386.64|382.54|386.57|382.47|7
1632822130000|2021-09-28 09:42:10|386.62|382.52|386.6|382.5|386.64|382.54|386.58|382.48|8
1632822140000|2021-09-28 09:42:20|386.59|382.49|386.68|382.58|386.68|382.58|386.57|382.47|9
1632822150000|2021-09-28 09:42:30|386.69|382.59|386.61|382.51|386.69|382.59|386.6|382.5|7
1632822160000|2021-09-28 09:42:40|386.6|382.5|387.07|382.97|387.07|382.97|386.6|382.5|16
1632822170000|2021-09-28 09:42:50|387.22|383.12|387.09|382.99|387.31|383.21|387.08|382.98|24
1632822180000|2021-09-28 09:43:00|387|382.9|386.76|382.66|387|382.9|386.76|382.66|12
1632822190000|2021-09-28 09:43:10|386.78|382.68|386.76|382.66|386.79|382.69|386.76|382.66|4
1632822200000|2021-09-28 09:43:20|386.68|382.58|386.8|382.7|386.81|382.71|386.68|382.58|8
1632822210000|2021-09-28 09:43:30|386.78|382.68|386.97|382.87|387.06|382.96|386.78|382.68|16
1632822220000|2021-09-28 09:43:40|386.98|382.88|387.03|382.93|387.05|382.95|386.98|382.88|10
1632822230000|2021-09-28 09:43:50|387.09|382.99|387.17|383.07|387.17|383.07|387.04|382.94|5
1632822240000|2021-09-28 09:44:00|387.1|383|386.93|382.83|387.1|383|386.93|382.83|7
1632822250000|2021-09-28 09:44:10|386.94|382.84|386.97|382.87|387|382.9|386.88|382.78|10
1632822260000|2021-09-28 09:44:20|386.98|382.88|387.13|383.03|387.13|383.03|386.93|382.83|10
1632822270000|2021-09-28 09:44:30|387.14|383.04|387.02|382.92|387.18|383.08|387.02|382.92|14
1632822280000|2021-09-28 09:44:40|387.03|382.93|386.7|382.6|387.03|382.93|386.7|382.6|14
1632822290000|2021-09-28 09:44:50|386.71|382.61|386.52|382.42|386.73|382.63|386.52|382.42|13
1632822300000|2021-09-28 09:45:00|386.53|382.43|386.41|382.31|386.53|382.43|386.4|382.3|7
1632822310000|2021-09-28 09:45:10|386.42|382.32|386.2|382.1|386.47|382.37|386.2|382.1|18
1632822320000|2021-09-28 09:45:20|386.1|382|386|381.9|386.15|382.05|386|381.9|9
1632822330000|2021-09-28 09:45:30|385.99|381.89|385.91|381.81|386.03|381.93|385.89|381.79|13
1632822340000|2021-09-28 09:45:40|385.9|381.8|385.96|381.86|386|381.9|385.9|381.8|14
1632822350000|2021-09-28 09:45:50|385.95|381.85|386.09|381.99|386.12|382.02|385.94|381.84|14
1632822360000|2021-09-28 09:46:00|386.1|382|385.83|381.73|386.1|382|385.8|381.7|11
1632822370000|2021-09-28 09:46:10|385.8|381.7|385.93|381.83|385.93|381.83|385.8|381.7|9
1632822380000|2021-09-28 09:46:20|386.02|381.92|386.12|382.02|386.14|382.04|386.02|381.92|10
1632822390000|2021-09-28 09:46:30|386.11|382.01|386.32|382.22|386.32|382.22|386.11|382.01|8
1632822400000|2021-09-28 09:46:40|386.35|382.25|386.49|382.39|386.49|382.39|386.35|382.25|18
1632822410000|2021-09-28 09:46:50|386.52|382.42|386.54|382.44|386.56|382.46|386.42|382.32|20
1632822420000|2021-09-28 09:47:00|386.55|382.45|386.51|382.41|386.69|382.59|386.51|382.41|18
1632822430000|2021-09-28 09:47:10|386.47|382.37|386.45|382.35|386.53|382.43|386.35|382.25|16
1632822440000|2021-09-28 09:47:20|386.49|382.39|386.5|382.4|386.53|382.43|386.47|382.37|8
1632822450000|2021-09-28 09:47:30|386.46|382.36|386.15|382.05|386.46|382.36|386.15|382.05|16
1632822460000|2021-09-28 09:47:40|386.19|382.09|385.7|381.6|386.25|382.15|385.7|381.6|18
1632822470000|2021-09-28 09:47:50|385.72|381.62|385.83|381.73|385.85|381.75|385.67|381.57|15
1632822480000|2021-09-28 09:48:00|385.82|381.72|385.94|381.84|386.02|381.92|385.82|381.72|15
1632822490000|2021-09-28 09:48:10|385.95|381.85|385.7|381.6|385.97|381.87|385.7|381.6|12
1632822500000|2021-09-28 09:48:20|385.72|381.62|385.66|381.56|385.72|381.62|385.65|381.55|14
1632822510000|2021-09-28 09:48:30|385.67|381.57|385.83|381.73|385.92|381.82|385.65|381.55|20
1632822520000|2021-09-28 09:48:40|385.88|381.78|386.03|381.93|386.07|381.97|385.84|381.74|18
1632822530000|2021-09-28 09:48:50|386.07|381.97|386.02|381.92|386.09|381.99|386.01|381.91|9
1632822540000|2021-09-28 09:49:00|386.04|381.94|385.94|381.84|386.05|381.95|385.94|381.84|12
1632822550000|2021-09-28 09:49:10|385.92|381.82|385.93|381.83|385.93|381.83|385.8|381.7|10
1632822560000|2021-09-28 09:49:20|385.96|381.86|386.13|382.03|386.2|382.1|385.96|381.86|16
1632822570000|2021-09-28 09:49:30|386.16|382.06|386.23|382.13|386.23|382.13|386.13|382.03|8
1632822580000|2021-09-28 09:49:40|386.25|382.15|385.89|381.79|386.25|382.15|385.89|381.79|21
1632822590000|2021-09-28 09:49:50|385.85|381.75|385.92|381.82|386.02|381.92|385.83|381.73|19
1632822600000|2021-09-28 09:50:00|385.89|381.79|385.81|381.71|385.89|381.79|385.79|381.69|12
1632822610000|2021-09-28 09:50:10|385.82|381.72|386|381.9|386.01|381.91|385.8|381.7|15
1632822620000|2021-09-28 09:50:20|385.97|381.87|385.81|381.71|385.97|381.87|385.8|381.7|11
1632822630000|2021-09-28 09:50:30|385.8|381.7|385.82|381.72|385.84|381.74|385.8|381.7|6
1632822640000|2021-09-28 09:50:40|385.83|381.73|385.9|381.8|385.92|381.82|385.83|381.73|11
1632822650000|2021-09-28 09:50:50|385.91|381.81|386.12|382.02|386.14|382.04|385.9|381.8|19
1632822660000|2021-09-28 09:51:00|386.11|382.01|385.85|381.75|386.11|382.01|385.8|381.7|15
1632822670000|2021-09-28 09:51:10|385.86|381.76|385.9|381.8|385.9|381.8|385.86|381.76|8
1632822680000|2021-09-28 09:51:20|385.94|381.84|386.06|381.96|386.1|382|385.92|381.82|12
1632822690000|2021-09-28 09:51:30|386.03|381.93|386.23|382.13|386.23|382.13|386.03|381.93|10
1632822700000|2021-09-28 09:51:40|386.25|382.15|386.26|382.16|386.26|382.16|386.23|382.13|9
1632822710000|2021-09-28 09:51:50|386.24|382.14|386.35|382.25|386.36|382.26|386.24|382.14|14
1632822720000|2021-09-28 09:52:00|386.36|382.26|386.3|382.2|386.4|382.3|386.3|382.2|12
1632822730000|2021-09-28 09:52:10|386.28|382.18|386.21|382.11|386.3|382.2|386.21|382.11|9
1632822740000|2021-09-28 09:52:20|386.17|382.07|386.19|382.09|386.19|382.09|386.17|382.07|5
1632822750000|2021-09-28 09:52:30|386.18|382.08|386.12|382.02|386.18|382.08|386.12|382.02|5
1632822760000|2021-09-28 09:52:40|386.07|381.97|385.85|381.75|386.07|381.97|385.8|381.7|15
1632822770000|2021-09-28 09:52:50|385.87|381.77|385.57|381.47|385.87|381.77|385.57|381.47|12
1632822780000|2021-09-28 09:53:00|385.59|381.49|385.49|381.39|385.6|381.5|385.49|381.39|10
1632822790000|2021-09-28 09:53:10|385.5|381.4|385.5|381.4|385.57|381.47|385.4|381.3|13
1632822800000|2021-09-28 09:53:20|385.53|381.43|385.72|381.62|385.72|381.62|385.53|381.43|5
1632822810000|2021-09-28 09:53:30|385.71|381.61|385.62|381.52|385.71|381.61|385.55|381.45|9
1632822820000|2021-09-28 09:53:40|385.61|381.51|385.63|381.53|385.63|381.53|385.6|381.5|4
1632822830000|2021-09-28 09:53:50|385.64|381.54|385.57|381.47|385.64|381.54|385.56|381.46|6
1632822840000|2021-09-28 09:54:00|385.56|381.46|385.53|381.43|385.57|381.47|385.46|381.36|14
1632822850000|2021-09-28 09:54:10|385.52|381.42|385.49|381.39|385.53|381.43|385.48|381.38|10
1632822860000|2021-09-28 09:54:20|385.5|381.4|385.5|381.4|385.5|381.4|385.49|381.39|3
1632822870000|2021-09-28 09:54:30|385.49|381.39|385.52|381.42|385.52|381.42|385.49|381.39|3
1632822880000|2021-09-28 09:54:40|385.53|381.43|385.59|381.49|385.6|381.5|385.51|381.41|7
1632822890000|2021-09-28 09:54:50|385.6|381.5|385.54|381.44|385.6|381.5|385.53|381.43|5
1632822900000|2021-09-28 09:55:00|385.53|381.43|385.44|381.34|385.53|381.43|385.44|381.34|2
1632822910000|2021-09-28 09:55:10|385.45|381.35|385.42|381.32|385.45|381.35|385.4|381.3|6
1632822920000|2021-09-28 09:55:20|385.43|381.33|385.47|381.37|385.51|381.41|385.43|381.33|7
1632822930000|2021-09-28 09:55:30|385.46|381.36|385.45|381.35|385.49|381.39|385.45|381.35|6
1632822940000|2021-09-28 09:55:40|385.44|381.34|385.59|381.49|385.67|381.57|385.44|381.34|11
1632822950000|2021-09-28 09:55:50|385.5|381.4|385.22|381.12|385.53|381.43|385.22|381.12|15
1632822960000|2021-09-28 09:56:00|385.2|381.1|385.15|381.05|385.2|381.1|385.15|381.05|11
1632822970000|2021-09-28 09:56:10|385.12|381.02|384.95|380.85|385.14|381.04|384.95|380.85|17
1632822980000|2021-09-28 09:56:20|384.96|380.86|384.8|380.7|384.96|380.86|384.8|380.7|7
1632822990000|2021-09-28 09:56:30|384.81|380.71|384.66|380.56|384.83|380.73|384.57|380.47|16
1632823000000|2021-09-28 09:56:40|384.57|380.47|384.49|380.39|384.66|380.56|384.49|380.39|19
1632823010000|2021-09-28 09:56:50|384.48|380.38|384.55|380.45|384.61|380.51|384.48|380.38|16
1632823020000|2021-09-28 09:57:00|384.65|380.55|384.76|380.66|384.79|380.69|384.64|380.54|13
1632823030000|2021-09-28 09:57:10|384.85|380.75|384.8|380.7|384.93|380.83|384.75|380.65|19
1632823040000|2021-09-28 09:57:20|384.75|380.65|384.35|380.25|384.75|380.65|384.32|380.22|16
1632823050000|2021-09-28 09:57:30|384.4|380.3|384.53|380.43|384.53|380.43|384.4|380.3|16
1632823060000|2021-09-28 09:57:40|384.51|380.41|384.2|380.1|384.53|380.43|384.2|380.1|14
1632823070000|2021-09-28 09:57:50|384.21|380.11|384.3|380.2|384.35|380.25|384.21|380.11|7
1632823080000|2021-09-28 09:58:00|384.32|380.22|384.6|380.5|384.61|380.51|384.32|380.22|19
1632823090000|2021-09-28 09:58:10|384.61|380.51|384.84|380.74|384.93|380.83|384.61|380.51|19
1632823100000|2021-09-28 09:58:20|384.9|380.8|384.52|380.42|384.9|380.8|384.48|380.38|17
1632823110000|2021-09-28 09:58:30|384.46|380.36|384.44|380.34|384.46|380.36|384.36|380.26|13
1632823120000|2021-09-28 09:58:40|384.43|380.33|384.43|380.33|384.49|380.39|384.34|380.24|17
1632823130000|2021-09-28 09:58:50|384.42|380.32|384.42|380.32|384.43|380.33|384.4|380.3|8
1632823140000|2021-09-28 09:59:00|384.4|380.3|384.52|380.42|384.54|380.44|384.38|380.28|19
1632823150000|2021-09-28 09:59:10|384.55|380.45|384.67|380.57|384.7|380.6|384.55|380.45|14
1632823160000|2021-09-28 09:59:20|384.64|380.54|384.45|380.35|384.67|380.57|384.35|380.25|11
1632823170000|2021-09-28 09:59:30|384.44|380.34|384.46|380.36|384.47|380.37|384.44|380.34|3
1632823180000|2021-09-28 09:59:40|384.45|380.35|384.48|380.38|384.48|380.38|384.42|380.32|10
1632823190000|2021-09-28 09:59:50|384.47|380.37|384.49|380.39|384.49|380.39|384.47|380.37|2
1632823200000|2021-09-28 10:00:00|384.48|380.38|384.5|380.4|384.6|380.5|384.46|380.36|14
1632823210000|2021-09-28 10:00:10|384.49|380.39|384.15|380.05|384.49|380.39|384.15|380.05|10
1632823220000|2021-09-28 10:00:20|384.2|380.1|383.8|379.7|384.2|380.1|383.79|379.69|13
1632823230000|2021-09-28 10:00:30|383.85|379.75|384.14|380.04|384.14|380.04|383.85|379.75|27
1632823240000|2021-09-28 10:00:40|384.15|380.05|384.1|380|384.25|380.15|384.09|379.99|16
1632823250000|2021-09-28 10:00:50|384.09|379.99|384.17|380.07|384.17|380.07|384.09|379.99|16
1632823260000|2021-09-28 10:01:00|384.16|380.06|384.32|380.22|384.33|380.23|384.15|380.05|10
1632823270000|2021-09-28 10:01:10|384.31|380.21|384.23|380.13|384.31|380.21|384.19|380.09|10
1632823280000|2021-09-28 10:01:20|384.24|380.14|384.1|380|384.24|380.14|384.06|379.96|11
1632823290000|2021-09-28 10:01:30|384.05|379.95|383.95|379.85|384.07|379.97|383.92|379.82|13
1632823300000|2021-09-28 10:01:40|383.9|379.8|383.82|379.72|383.92|379.82|383.8|379.7|12
1632823310000|2021-09-28 10:01:50|383.87|379.77|383.86|379.76|383.91|379.81|383.8|379.7|13
1632823320000|2021-09-28 10:02:00|383.85|379.75|383.79|379.69|383.85|379.75|383.79|379.69|3
1632823330000|2021-09-28 10:02:10|383.8|379.7|383.68|379.58|383.8|379.7|383.68|379.58|12
1632823340000|2021-09-28 10:02:20|383.62|379.52|383.55|379.45|383.64|379.54|383.53|379.43|10
1632823350000|2021-09-28 10:02:30|383.47|379.37|383.52|379.42|383.56|379.46|383.34|379.24|21
1632823360000|2021-09-28 10:02:40|383.5|379.4|383.52|379.42|383.56|379.46|383.35|379.25|19
1632823370000|2021-09-28 10:02:50|383.54|379.44|383.42|379.32|383.54|379.44|383.41|379.31|13
1632823380000|2021-09-28 10:03:00|383.4|379.3|383.41|379.31|383.46|379.36|383.31|379.21|15
1632823390000|2021-09-28 10:03:10|383.43|379.33|383.47|379.37|383.65|379.55|383.43|379.33|17
1632823400000|2021-09-28 10:03:20|383.48|379.38|383.45|379.35|383.53|379.43|383.44|379.34|13
1632823410000|2021-09-28 10:03:30|383.52|379.42|383.68|379.58|383.76|379.66|383.49|379.39|23
1632823420000|2021-09-28 10:03:40|383.72|379.62|383.47|379.37|383.72|379.62|383.42|379.32|17
1632823430000|2021-09-28 10:03:50|383.46|379.36|383.25|379.15|383.47|379.37|383.25|379.15|13
1632823440000|2021-09-28 10:04:00|383.3|379.2|383.28|379.18|383.3|379.2|383.2|379.1|4
1632823450000|2021-09-28 10:04:10|383.2|379.1|383.25|379.15|383.3|379.2|383.2|379.1|11
1632823460000|2021-09-28 10:04:20|383.3|379.2|383.43|379.33|383.43|379.33|383.3|379.2|6
1632823470000|2021-09-28 10:04:30|383.47|379.37|383.23|379.13|383.47|379.37|383.2|379.1|14
1632823480000|2021-09-28 10:04:40|383.2|379.1|383.18|379.08|383.25|379.15|383.15|379.05|8
1632823490000|2021-09-28 10:04:50|383.23|379.13|383.4|379.3|383.4|379.3|383.21|379.11|12
1632823500000|2021-09-28 10:05:00|383.38|379.28|383.13|379.03|383.43|379.33|383.13|379.03|11
1632823510000|2021-09-28 10:05:10|383.12|379.02|383|378.9|383.29|379.19|383|378.9|14
1632823520000|2021-09-28 10:05:20|382.99|378.89|382.89|378.79|383|378.9|382.87|378.77|17
1632823530000|2021-09-28 10:05:30|382.87|378.77|382.86|378.76|382.87|378.77|382.81|378.71|7
1632823540000|2021-09-28 10:05:40|382.84|378.74|382.91|378.81|382.92|378.82|382.83|378.73|13
1632823550000|2021-09-28 10:05:50|382.9|378.8|382.89|378.79|382.92|378.82|382.88|378.78|13
1632823560000|2021-09-28 10:06:00|382.86|378.76|383|378.9|383.02|378.92|382.86|378.76|8
1632823570000|2021-09-28 10:06:10|383.04|378.94|383.23|379.13|383.23|379.13|383.02|378.92|16
1632823580000|2021-09-28 10:06:20|383.22|379.12|383.17|379.07|383.22|379.12|383.17|379.07|11
1632823590000|2021-09-28 10:06:30|383.15|379.05|383.08|378.98|383.16|379.06|383.03|378.93|9
1632823600000|2021-09-28 10:06:40|383.05|378.95|383.2|379.1|383.2|379.1|383.05|378.95|10
1632823610000|2021-09-28 10:06:50|383.16|379.06|383.08|378.98|383.2|379.1|383.08|378.98|11
1632823620000|2021-09-28 10:07:00|383.07|378.97|382.89|378.79|383.08|378.98|382.89|378.79|12
1632823630000|2021-09-28 10:07:10|382.85|378.75|382.58|378.48|382.85|378.75|382.55|378.45|23
1632823640000|2021-09-28 10:07:20|382.57|378.47|382.48|378.38|382.59|378.49|382.48|378.38|17
1632823650000|2021-09-28 10:07:30|382.5|378.4|382.75|378.65|382.78|378.68|382.44|378.34|23
1632823660000|2021-09-28 10:07:40|382.73|378.63|382.8|378.7|382.8|378.7|382.7|378.6|9
1632823670000|2021-09-28 10:07:50|382.7|378.6|382.72|378.62|382.73|378.63|382.68|378.58|13
1632823680000|2021-09-28 10:08:00|382.7|378.6|382.87|378.77|382.89|378.79|382.65|378.55|18
1632823690000|2021-09-28 10:08:10|382.84|378.74|382.88|378.78|382.89|378.79|382.83|378.73|15
1632823700000|2021-09-28 10:08:20|382.87|378.77|382.85|378.75|382.94|378.84|382.85|378.75|21
1632823710000|2021-09-28 10:08:30|382.88|378.78|382.75|378.65|382.88|378.78|382.75|378.65|10
1632823720000|2021-09-28 10:08:40|382.7|378.6|382.74|378.64|382.74|378.64|382.66|378.56|13
1632823730000|2021-09-28 10:08:50|382.73|378.63|382.69|378.59|382.74|378.64|382.69|378.59|9
1632823740000|2021-09-28 10:09:00|382.58|378.48|382.45|378.35|382.58|378.48|382.4|378.3|14
1632823750000|2021-09-28 10:09:10|382.44|378.34|382.44|378.34|382.44|378.34|382.42|378.32|3
1632823760000|2021-09-28 10:09:20|382.4|378.3|382.4|378.3|382.4|378.3|382.32|378.22|12
1632823770000|2021-09-28 10:09:30|382.38|378.28|382.36|378.26|382.54|378.44|382.35|378.25|15
1632823780000|2021-09-28 10:09:40|382.37|378.27|382.4|378.3|382.5|378.4|382.33|378.23|17
1632823790000|2021-09-28 10:09:50|382.41|378.31|382.2|378.1|382.42|378.32|382.2|378.1|10
1632823800000|2021-09-28 10:10:00|382.18|378.08|382.12|378.02|382.18|378.08|381.9|377.8|19
1632823810000|2021-09-28 10:10:10|382.09|377.99|382.32|378.22|382.32|378.22|382.07|377.97|19
1632823820000|2021-09-28 10:10:20|382.31|378.21|382.45|378.35|382.53|378.43|382.31|378.21|12
1632823830000|2021-09-28 10:10:30|382.42|378.32|382.36|378.26|382.42|378.32|382.23|378.13|13
1632823840000|2021-09-28 10:10:40|382.34|378.24|382.63|378.53|382.63|378.53|382.33|378.23|14
1632823850000|2021-09-28 10:10:50|382.62|378.52|382.62|378.52|382.64|378.54|382.57|378.47|9
1632823860000|2021-09-28 10:11:00|382.63|378.53|382.61|378.51|382.67|378.57|382.58|378.48|10
1632823870000|2021-09-28 10:11:10|382.55|378.45|382.41|378.31|382.55|378.45|382.35|378.25|7
1632823880000|2021-09-28 10:11:20|382.4|378.3|382.31|378.21|382.4|378.3|382.31|378.21|7
1632823890000|2021-09-28 10:11:30|382.3|378.2|382.08|377.98|382.3|378.2|382.08|377.98|13
1632823900000|2021-09-28 10:11:40|382.07|377.97|382.26|378.16|382.26|378.16|382|377.9|15
1632823910000|2021-09-28 10:11:50|382.25|378.15|382.35|378.25|382.44|378.34|382.2|378.1|12
1632823920000|2021-09-28 10:12:00|382.33|378.23|382.2|378.1|382.33|378.23|382.19|378.09|9
1632823930000|2021-09-28 10:12:10|382.21|378.11|382.29|378.19|382.29|378.19|382.2|378.1|10
1632823940000|2021-09-28 10:12:20|382.27|378.17|382.37|378.27|382.4|378.3|382.22|378.12|15
1632823950000|2021-09-28 10:12:30|382.35|378.25|382.34|378.24|382.35|378.25|382.31|378.21|6
1632823960000|2021-09-28 10:12:40|382.31|378.21|382.32|378.22|382.35|378.25|382.26|378.16|13
1632823970000|2021-09-28 10:12:50|382.31|378.21|382.5|378.4|382.54|378.44|382.31|378.21|18
1632823980000|2021-09-28 10:13:00|382.55|378.45|382.7|378.6|382.7|378.6|382.55|378.45|10
1632823990000|2021-09-28 10:13:10|382.71|378.61|382.88|378.78|382.9|378.8|382.71|378.61|19
1632824000000|2021-09-28 10:13:20|382.9|378.8|383.12|379.02|383.23|379.13|382.9|378.8|21
1632824010000|2021-09-28 10:13:30|383.09|378.99|382.89|378.79|383.09|378.99|382.89|378.79|16
1632824020000|2021-09-28 10:13:40|382.88|378.78|382.92|378.82|382.92|378.82|382.78|378.68|13
1632824030000|2021-09-28 10:13:50|382.93|378.83|382.94|378.84|382.94|378.84|382.9|378.8|6
1632824040000|2021-09-28 10:14:00|382.95|378.85|383.2|379.1|383.2|379.1|382.9|378.8|14
1632824050000|2021-09-28 10:14:10|383.19|379.09|383.1|379|383.19|379.09|383.1|379|11
1632824060000|2021-09-28 10:14:20|383.22|379.12|383.43|379.33|383.45|379.35|383.22|379.12|14
1632824070000|2021-09-28 10:14:30|383.42|379.32|383.36|379.26|383.42|379.32|383.3|379.2|4
1632824080000|2021-09-28 10:14:40|383.33|379.23|383.54|379.44|383.54|379.44|383.33|379.23|10
1632824090000|2021-09-28 10:14:50|383.59|379.49|383.26|379.16|383.59|379.49|383.23|379.13|18
1632824100000|2021-09-28 10:15:00|383.31|379.21|383.28|379.18|383.31|379.21|383.28|379.18|5
1632824110000|2021-09-28 10:15:10|383.26|379.16|383.05|378.95|383.26|379.16|383.05|378.95|8
1632824120000|2021-09-28 10:15:20|383.03|378.93|383.13|379.03|383.16|379.06|383.02|378.92|8
1632824130000|2021-09-28 10:15:30|383.11|379.01|383.12|379.02|383.12|379.02|383.05|378.95|9
1632824140000|2021-09-28 10:15:40|383.13|379.03|383.18|379.08|383.18|379.08|383.1|379|4
1632824150000|2021-09-28 10:15:50|383.12|379.02|382.67|378.57|383.12|379.02|382.6|378.5|23
1632824160000|2021-09-28 10:16:00|382.65|378.55|382.6|378.5|382.69|378.59|382.59|378.49|8
1632824170000|2021-09-28 10:16:10|382.65|378.55|383.02|378.92|383.07|378.97|382.65|378.55|24
1632824180000|2021-09-28 10:16:20|383.05|378.95|383.04|378.94|383.05|378.95|383.01|378.91|4
1632824190000|2021-09-28 10:16:30|383.01|378.91|383.02|378.92|383.04|378.94|382.95|378.85|8
1632824200000|2021-09-28 10:16:40|383.04|378.94|383.07|378.97|383.13|379.03|383.04|378.94|7
1632824210000|2021-09-28 10:16:50|383.1|379|382.66|378.56|383.11|379.01|382.66|378.56|19
1632824220000|2021-09-28 10:17:00|382.6|378.5|382.63|378.53|382.65|378.55|382.6|378.5|4
1632824230000|2021-09-28 10:17:10|382.64|378.54|382.72|378.62|382.76|378.66|382.62|378.52|13
1632824240000|2021-09-28 10:17:20|382.7|378.6|382.65|378.55|382.7|378.6|382.53|378.43|16
1632824250000|2021-09-28 10:17:30|382.68|378.58|382.68|378.58|382.7|378.6|382.65|378.55|6
1632824260000|2021-09-28 10:17:40|382.65|378.55|382.5|378.4|382.65|378.55|382.5|378.4|11
1632824270000|2021-09-28 10:17:50|382.48|378.38|382.57|378.47|382.64|378.54|382.48|378.38|11
1632824280000|2021-09-28 10:18:00|382.6|378.5|382.61|378.51|382.62|378.52|382.59|378.49|7
1632824290000|2021-09-28 10:18:10|382.6|378.5|382.92|378.82|382.92|378.82|382.57|378.47|16
1632824300000|2021-09-28 10:18:20|382.91|378.81|383.09|378.99|383.09|378.99|382.91|378.81|15
1632824310000|2021-09-28 10:18:30|383.1|379|383.07|378.97|383.1|379|383.05|378.95|9
1632824320000|2021-09-28 10:18:40|383.04|378.94|383.09|378.99|383.09|378.99|382.99|378.89|12
1632824330000|2021-09-28 10:18:50|383.13|379.03|383.6|379.5|383.62|379.52|383.13|379.03|28
1632824340000|2021-09-28 10:19:00|383.57|379.47|383.53|379.43|383.63|379.53|383.48|379.38|21
1632824350000|2021-09-28 10:19:10|383.54|379.44|383.6|379.5|383.64|379.54|383.54|379.44|17
1632824360000|2021-09-28 10:19:20|383.56|379.46|383.44|379.34|383.59|379.49|383.39|379.29|9
1632824370000|2021-09-28 10:19:30|383.43|379.33|383.3|379.2|383.43|379.33|383.29|379.19|10
1632824380000|2021-09-28 10:19:40|383.31|379.21|383.65|379.55|383.66|379.56|383.31|379.21|9
1632824390000|2021-09-28 10:19:50|383.64|379.54|383.55|379.45|383.64|379.54|383.49|379.39|9
1632824400000|2021-09-28 10:20:00|383.54|379.44|383.71|379.61|383.74|379.64|383.5|379.4|18
1632824410000|2021-09-28 10:20:10|383.7|379.6|384.12|380.02|384.15|380.05|383.7|379.6|22
1632824420000|2021-09-28 10:20:20|384.15|380.05|384.37|380.27|384.44|380.34|384.12|380.02|13
1632824430000|2021-09-28 10:20:30|384.38|380.28|384.6|380.5|384.61|380.51|384.37|380.27|15
1632824440000|2021-09-28 10:20:40|384.61|380.51|385.04|380.94|385.05|380.95|384.6|380.5|19
1632824450000|2021-09-28 10:20:50|385.05|380.95|385.09|380.99|385.09|380.99|385.04|380.94|4
1632824460000|2021-09-28 10:21:00|385.12|381.02|384.74|380.64|385.12|381.02|384.74|380.64|12
1632824470000|2021-09-28 10:21:10|384.72|380.62|385.1|381|385.1|381|384.72|380.62|28
1632824480000|2021-09-28 10:21:20|385.11|381.01|384.99|380.89|385.11|381.01|384.99|380.89|10
1632824490000|2021-09-28 10:21:30|385|380.9|385.02|380.92|385.02|380.92|384.94|380.84|8
1632824500000|2021-09-28 10:21:40|384.97|380.87|384.67|380.57|385.02|380.92|384.67|380.57|19
1632824510000|2021-09-28 10:21:50|384.68|380.58|384.95|380.85|384.95|380.85|384.6|380.5|16
1632824520000|2021-09-28 10:22:00|384.87|380.77|384.85|380.75|384.89|380.79|384.75|380.65|15
1632824530000|2021-09-28 10:22:10|384.83|380.73|384.88|380.78|384.9|380.8|384.8|380.7|12
1632824540000|2021-09-28 10:22:20|384.94|380.84|385.13|381.03|385.13|381.03|384.94|380.84|15
1632824550000|2021-09-28 10:22:30|385.11|381.01|385.3|381.2|385.3|381.2|385.11|381.01|16
1632824560000|2021-09-28 10:22:40|385.31|381.21|385.23|381.13|385.31|381.21|385.17|381.07|16
1632824570000|2021-09-28 10:22:50|385.22|381.12|385.04|380.94|385.22|381.12|385.04|380.94|13
1632824580000|2021-09-28 10:23:00|385.08|380.98|385.32|381.22|385.32|381.22|385.08|380.98|17
1632824590000|2021-09-28 10:23:10|385.34|381.24|385.52|381.42|385.59|381.49|385.3|381.2|15
1632824600000|2021-09-28 10:23:20|385.6|381.5|385.72|381.62|385.72|381.62|385.53|381.43|18
1632824610000|2021-09-28 10:23:30|385.7|381.6|385.79|381.69|385.8|381.7|385.7|381.6|15
1632824620000|2021-09-28 10:23:40|385.81|381.71|385.75|381.65|385.81|381.71|385.66|381.56|17
1632824630000|2021-09-28 10:23:50|385.76|381.66|385.78|381.68|385.78|381.68|385.67|381.57|11
1632824640000|2021-09-28 10:24:00|385.77|381.67|386.03|381.93|386.06|381.96|385.77|381.67|15
1632824650000|2021-09-28 10:24:10|386.07|381.97|386|381.9|386.07|381.97|385.98|381.88|12
1632824660000|2021-09-28 10:24:20|386.01|381.91|386.03|381.93|386.03|381.93|386|381.9|11
1632824670000|2021-09-28 10:24:30|386.01|381.91|385.97|381.87|386.04|381.94|385.97|381.87|9
1632824680000|2021-09-28 10:24:40|385.88|381.78|385.73|381.63|385.95|381.85|385.73|381.63|9
1632824690000|2021-09-28 10:24:50|385.75|381.65|385.37|381.27|385.77|381.67|385.37|381.27|24
1632824700000|2021-09-28 10:25:00|385.36|381.26|385.15|381.05|385.46|381.36|385.1|381|20
1632824710000|2021-09-28 10:25:10|385.23|381.13|385|380.9|385.34|381.24|385|380.9|14
1632824720000|2021-09-28 10:25:20|385.06|380.96|384.84|380.74|385.06|380.96|384.79|380.69|13
1632824730000|2021-09-28 10:25:30|384.82|380.72|384.99|380.89|384.99|380.89|384.7|380.6|18
1632824740000|2021-09-28 10:25:40|384.95|380.85|385.12|381.02|385.12|381.02|384.93|380.83|10
1632824750000|2021-09-28 10:25:50|385.1|381|385.14|381.04|385.17|381.07|385.1|381|3
1632824760000|2021-09-28 10:26:00|385.18|381.08|384.82|380.72|385.31|381.21|384.8|380.7|18
1632824770000|2021-09-28 10:26:10|384.81|380.71|384.41|380.31|384.92|380.82|384.41|380.31|22
1632824780000|2021-09-28 10:26:20|384.38|380.28|384.41|380.31|384.42|380.32|384.36|380.26|9
1632824790000|2021-09-28 10:26:30|384.37|380.27|384.54|380.44|384.55|380.45|384.35|380.25|14
1632824800000|2021-09-28 10:26:40|384.52|380.42|384.54|380.44|384.54|380.44|384.52|380.42|4
1632824810000|2021-09-28 10:26:50|384.51|380.41|383.88|379.78|384.51|380.41|383.88|379.78|25
1632824820000|2021-09-28 10:27:00|383.85|379.75|383.84|379.74|383.99|379.89|383.78|379.68|23
1632824830000|2021-09-28 10:27:10|383.8|379.7|383.75|379.65|383.83|379.73|383.75|379.65|15
1632824840000|2021-09-28 10:27:20|383.76|379.66|383.7|379.6|383.77|379.67|383.66|379.56|7
1632824850000|2021-09-28 10:27:30|383.69|379.59|383.28|379.18|383.69|379.59|383.26|379.16|17
1632824860000|2021-09-28 10:27:40|383.27|379.17|383.23|379.13|383.27|379.17|383.08|378.98|11
1632824870000|2021-09-28 10:27:50|383.13|379.03|383.02|378.92|383.19|379.09|383.02|378.92|9
1632824880000|2021-09-28 10:28:00|382.98|378.88|382.84|378.74|383.06|378.96|382.84|378.74|16
1632824890000|2021-09-28 10:28:10|382.79|378.69|383.39|379.29|383.39|379.29|382.79|378.69|21
1632824900000|2021-09-28 10:28:20|383.4|379.3|383.45|379.35|383.47|379.37|383.29|379.19|17
1632824910000|2021-09-28 10:28:30|383.44|379.34|383.35|379.25|383.44|379.34|383.33|379.23|6
1632824920000|2021-09-28 10:28:40|383.33|379.23|383.67|379.57|383.67|379.57|383.23|379.13|21
1632824930000|2021-09-28 10:28:50|383.69|379.59|383.15|379.05|383.69|379.59|383.02|378.92|19
1632824940000|2021-09-28 10:29:00|383.19|379.09|382.54|378.44|383.19|379.09|382.54|378.44|30
1632824950000|2021-09-28 10:29:10|382.53|378.43|382.3|378.2|382.67|378.57|382.3|378.2|23
1632824960000|2021-09-28 10:29:20|382.29|378.19|382.32|378.22|382.32|378.22|382.08|377.98|16
1632824970000|2021-09-28 10:29:30|382.31|378.21|382.49|378.39|382.49|378.39|382.21|378.11|22
1632824980000|2021-09-28 10:29:40|382.56|378.46|382.62|378.52|382.62|378.52|382.35|378.25|19
1632824990000|2021-09-28 10:29:50|382.61|378.51|382.31|378.21|382.61|378.51|382.29|378.19|14
1632825000000|2021-09-28 10:30:00|382.3|378.2|382.5|378.4|382.55|378.45|382.24|378.14|24
1632825010000|2021-09-28 10:30:10|382.58|378.48|382.96|378.86|382.96|378.86|382.58|378.48|20
1632825020000|2021-09-28 10:30:20|382.95|378.85|382.86|378.76|382.95|378.85|382.65|378.55|21
1632825030000|2021-09-28 10:30:30|383|378.9|383.37|379.27|383.37|379.27|383|378.9|15
1632825040000|2021-09-28 10:30:40|383.38|379.28|383.2|379.1|383.51|379.41|383.2|379.1|18
1632825050000|2021-09-28 10:30:50|383.22|379.12|383.29|379.19|383.29|379.19|383.15|379.05|23
1632825060000|2021-09-28 10:31:00|383.28|379.18|383.3|379.2|383.35|379.25|383.21|379.11|15
1632825070000|2021-09-28 10:31:10|383.29|379.19|383.35|379.25|383.35|379.25|383.23|379.13|6
1632825080000|2021-09-28 10:31:20|383.33|379.23|383.51|379.41|383.56|379.46|383.3|379.2|15
1632825090000|2021-09-28 10:31:30|383.52|379.42|383.46|379.36|383.56|379.46|383.46|379.36|14
1632825100000|2021-09-28 10:31:40|383.36|379.26|383.11|379.01|383.39|379.29|383.1|379|18
1632825110000|2021-09-28 10:31:50|383.06|378.96|382.65|378.55|383.06|378.96|382.65|378.55|20
1632825120000|2021-09-28 10:32:00|382.75|378.65|382.73|378.63|382.75|378.65|382.5|378.4|16
1632825130000|2021-09-28 10:32:10|382.67|378.57|382.79|378.69|382.82|378.72|382.65|378.55|12
1632825140000|2021-09-28 10:32:20|382.78|378.68|382.83|378.73|382.84|378.74|382.73|378.63|20
1632825150000|2021-09-28 10:32:30|382.82|378.72|382.71|378.61|382.83|378.73|382.68|378.58|14
1632825160000|2021-09-28 10:32:40|382.7|378.6|382.76|378.66|382.76|378.66|382.67|378.57|14
1632825170000|2021-09-28 10:32:50|382.8|378.7|383.07|378.97|383.08|378.98|382.8|378.7|14
1632825180000|2021-09-28 10:33:00|383.1|379|383.35|379.25|383.35|379.25|383.1|379|11
1632825190000|2021-09-28 10:33:10|383.34|379.24|383.42|379.32|383.42|379.32|383.29|379.19|16
1632825200000|2021-09-28 10:33:20|383.41|379.31|383.41|379.31|383.41|379.31|383.4|379.3|3
1632825210000|2021-09-28 10:33:30|383.4|379.3|383.51|379.41|383.6|379.5|383.4|379.3|14
1632825220000|2021-09-28 10:33:40|383.5|379.4|383.61|379.51|383.65|379.55|383.5|379.4|11
1632825230000|2021-09-28 10:33:50|383.6|379.5|383.51|379.41|383.6|379.5|383.5|379.4|5
1632825240000|2021-09-28 10:34:00|383.53|379.43|383.64|379.54|383.64|379.54|383.53|379.43|8
1632825250000|2021-09-28 10:34:10|383.63|379.53|383.62|379.52|383.63|379.53|383.62|379.52|2
1632825260000|2021-09-28 10:34:20|383.7|379.6|383.81|379.71|383.81|379.71|383.69|379.59|13
1632825270000|2021-09-28 10:34:30|383.83|379.73|383.86|379.76|383.86|379.76|383.82|379.72|6
1632825280000|2021-09-28 10:34:40|383.9|379.8|384.12|380.02|384.16|380.06|383.9|379.8|9
1632825290000|2021-09-28 10:34:50|384.14|380.04|384.21|380.11|384.22|380.12|384.1|380|17
1632825300000|2021-09-28 10:35:00|384.22|380.12|384.24|380.14|384.29|380.19|384.22|380.12|10
1632825310000|2021-09-28 10:35:10|384.25|380.15|384.22|380.12|384.3|380.2|384.19|380.09|16
1632825320000|2021-09-28 10:35:20|384.23|380.13|384.3|380.2|384.37|380.27|384.23|380.13|13
1632825330000|2021-09-28 10:35:30|384.22|380.12|384.3|380.2|384.34|380.24|384.2|380.1|13
1632825340000|2021-09-28 10:35:40|384.31|380.21|384.23|380.13|384.34|380.24|384.23|380.13|14
1632825350000|2021-09-28 10:35:50|384.2|380.1|384.22|380.12|384.24|380.14|384.18|380.08|7
1632825360000|2021-09-28 10:36:00|384.19|380.09|384.04|379.94|384.2|380.1|384.04|379.94|11
1632825370000|2021-09-28 10:36:10|383.96|379.86|383.75|379.65|383.96|379.86|383.7|379.6|10
1632825380000|2021-09-28 10:36:20|383.63|379.53|383.55|379.45|383.63|379.53|383.4|379.3|19
1632825390000|2021-09-28 10:36:30|383.6|379.5|383.71|379.61|383.72|379.62|383.55|379.45|12
1632825400000|2021-09-28 10:36:40|383.73|379.63|383.4|379.3|383.75|379.65|383.4|379.3|13
1632825410000|2021-09-28 10:36:50|383.38|379.28|383.39|379.29|383.41|379.31|383.36|379.26|6
1632825420000|2021-09-28 10:37:00|383.38|379.28|383.28|379.18|383.38|379.28|383.28|379.18|4
1632825430000|2021-09-28 10:37:10|383.32|379.22|383.38|379.28|383.38|379.28|383.24|379.14|13
1632825440000|2021-09-28 10:37:20|383.37|379.27|383.53|379.43|383.53|379.43|383.37|379.27|12
1632825450000|2021-09-28 10:37:30|383.52|379.42|383.62|379.52|383.65|379.55|383.51|379.41|13
1632825460000|2021-09-28 10:37:40|383.64|379.54|383.83|379.73|383.83|379.73|383.63|379.53|16
1632825470000|2021-09-28 10:37:50|383.82|379.72|383.81|379.71|383.84|379.74|383.76|379.66|13
1632825480000|2021-09-28 10:38:00|383.82|379.72|383.83|379.73|383.83|379.73|383.81|379.71|6
1632825490000|2021-09-28 10:38:10|383.71|379.61|383.68|379.58|383.71|379.61|383.68|379.58|4
1632825500000|2021-09-28 10:38:20|383.66|379.56|383.67|379.57|383.67|379.57|383.65|379.55|6
1632825510000|2021-09-28 10:38:30|383.64|379.54|383.55|379.45|383.64|379.54|383.55|379.45|3
1632825520000|2021-09-28 10:38:40|383.56|379.46|383.56|379.46|383.56|379.46|383.56|379.46|1
1632825540000|2021-09-28 10:39:00|383.51|379.41|383|378.9|383.51|379.41|383|378.9|20
1632825550000|2021-09-28 10:39:10|383.02|378.92|383.04|378.94|383.08|378.98|383.02|378.92|11
1632825560000|2021-09-28 10:39:20|383.06|378.96|383.05|378.95|383.1|379|383.04|378.94|11
1632825570000|2021-09-28 10:39:30|383.07|378.97|383.07|378.97|383.07|378.97|383.07|378.97|1
1632825580000|2021-09-28 10:39:40|383|378.9|382.65|378.55|383|378.9|382.64|378.54|21
1632825590000|2021-09-28 10:39:50|382.67|378.57|382.31|378.21|382.67|378.57|382.3|378.2|15
1632825600000|2021-09-28 10:40:00|382.34|378.24|382.64|378.54|382.64|378.54|382.34|378.24|22
1632825610000|2021-09-28 10:40:10|382.61|378.51|382.85|378.75|382.9|378.8|382.61|378.51|14
1632825620000|2021-09-28 10:40:20|382.81|378.71|382.95|378.85|382.99|378.89|382.81|378.71|9
1632825630000|2021-09-28 10:40:30|382.94|378.84|382.68|378.58|382.97|378.87|382.64|378.54|17
1632825640000|2021-09-28 10:40:40|382.66|378.56|382.61|378.51|382.68|378.58|382.6|378.5|6
1632825650000|2021-09-28 10:40:50|382.6|378.5|382.56|378.46|382.6|378.5|382.55|378.45|9
1632825660000|2021-09-28 10:41:00|382.6|378.5|382.48|378.38|382.6|378.5|382.45|378.35|12
1632825670000|2021-09-28 10:41:10|382.51|378.41|382.76|378.66|382.8|378.7|382.5|378.4|13
1632825680000|2021-09-28 10:41:20|382.75|378.65|382.79|378.69|382.8|378.7|382.74|378.64|10
1632825690000|2021-09-28 10:41:30|382.78|378.68|382.78|378.68|382.78|378.68|382.64|378.54|16
1632825700000|2021-09-28 10:41:40|382.75|378.65|382.93|378.83|383|378.9|382.72|378.62|12
1632825710000|2021-09-28 10:41:50|382.89|378.79|382.75|378.65|382.89|378.79|382.73|378.63|8
1632825720000|2021-09-28 10:42:00|382.73|378.63|382.73|378.63|382.73|378.63|382.73|378.63|1
1632825730000|2021-09-28 10:42:10|382.74|378.64|382.94|378.84|383.01|378.91|382.74|378.64|19
1632825740000|2021-09-28 10:42:20|383.03|378.93|383.19|379.09|383.19|379.09|383.03|378.93|10
1632825750000|2021-09-28 10:42:30|383.18|379.08|383.19|379.09|383.27|379.17|383.17|379.07|10
1632825760000|2021-09-28 10:42:40|383.27|379.17|383.21|379.11|383.32|379.22|383.21|379.11|9
1632825770000|2021-09-28 10:42:50|383.22|379.12|383.23|379.13|383.23|379.13|383.16|379.06|7
1632825780000|2021-09-28 10:43:00|383.2|379.1|383.21|379.11|383.21|379.11|383.1|379|15
1632825790000|2021-09-28 10:43:10|383.25|379.15|383.43|379.33|383.43|379.33|383.25|379.15|11
1632825800000|2021-09-28 10:43:20|383.45|379.35|383.11|379.01|383.48|379.38|383.1|379|12
1632825810000|2021-09-28 10:43:30|383.1|379|383.1|379|383.1|379|383.1|379|1
1632825830000|2021-09-28 10:43:50|383.05|378.95|382.4|378.3|383.06|378.96|382.4|378.3|21
1632825840000|2021-09-28 10:44:00|382.41|378.31|382.4|378.3|382.47|378.37|382.4|378.3|14
1632825850000|2021-09-28 10:44:10|382.35|378.25|382.11|378.01|382.35|378.25|382|377.9|13
1632825860000|2021-09-28 10:44:20|382.09|377.99|381.79|377.69|382.09|377.99|381.79|377.69|5
1632825870000|2021-09-28 10:44:30|381.77|377.67|381.78|377.68|381.98|377.88|381.65|377.55|23
1632825880000|2021-09-28 10:44:40|381.81|377.71|381.82|377.72|381.84|377.74|381.78|377.68|13
1632825890000|2021-09-28 10:44:50|381.81|377.71|381.75|377.65|381.9|377.8|381.75|377.65|14
1632825900000|2021-09-28 10:45:00|381.78|377.68|381.76|377.66|381.85|377.75|381.68|377.58|27
1632825910000|2021-09-28 10:45:10|381.79|377.69|381.94|377.84|381.95|377.85|381.79|377.69|13
1632825920000|2021-09-28 10:45:20|381.93|377.83|382.19|378.09|382.28|378.18|381.93|377.83|26
1632825930000|2021-09-28 10:45:30|382.2|378.1|382.37|378.27|382.38|378.28|382.2|378.1|20
1632825940000|2021-09-28 10:45:40|382.38|378.28|382.75|378.65|382.82|378.72|382.38|378.28|25
1632825950000|2021-09-28 10:45:50|382.69|378.59|382.69|378.59|382.71|378.61|382.57|378.47|17
1632825960000|2021-09-28 10:46:00|382.68|378.58|382.51|378.41|382.68|378.58|382.46|378.36|13
1632825970000|2021-09-28 10:46:10|382.52|378.42|382.91|378.81|382.91|378.81|382.52|378.42|18
1632825980000|2021-09-28 10:46:20|382.89|378.79|383.31|379.21|383.31|379.21|382.88|378.78|26
1632825990000|2021-09-28 10:46:30|383.32|379.22|383.6|379.5|383.62|379.52|383.31|379.21|19
1632826000000|2021-09-28 10:46:40|383.59|379.49|383.91|379.81|383.91|379.81|383.59|379.49|25
1632826010000|2021-09-28 10:46:50|383.9|379.8|384.31|380.21|384.31|380.21|383.9|379.8|22
1632826020000|2021-09-28 10:47:00|384.29|380.19|384.05|379.95|384.6|380.5|383.84|379.74|28
1632826030000|2021-09-28 10:47:10|384|379.9|384.14|380.04|384.14|380.04|383.94|379.84|25
1632826040000|2021-09-28 10:47:20|384.18|380.08|384.15|380.05|384.53|380.43|384.13|380.03|29
1632826050000|2021-09-28 10:47:30|384.19|380.09|384.25|380.15|384.35|380.25|384.19|380.09|14
1632826060000|2021-09-28 10:47:40|384.24|380.14|384.11|380.01|384.35|380.25|384.07|379.97|23
1632826070000|2021-09-28 10:47:50|384.09|379.99|384.12|380.02|384.14|380.04|384.06|379.96|13
1632826080000|2021-09-28 10:48:00|384.11|380.01|383.95|379.85|384.13|380.03|383.95|379.85|9
1632826090000|2021-09-28 10:48:10|383.96|379.86|383.67|379.57|384.13|380.03|383.67|379.57|29
1632826100000|2021-09-28 10:48:20|383.66|379.56|383.72|379.62|383.77|379.67|383.66|379.56|16
1632826110000|2021-09-28 10:48:30|383.73|379.63|383.82|379.72|383.86|379.76|383.7|379.6|15
1632826120000|2021-09-28 10:48:40|383.84|379.74|384.23|380.13|384.23|380.13|383.81|379.71|22
1632826130000|2021-09-28 10:48:50|384.24|380.14|383.75|379.65|384.24|380.14|383.69|379.59|33
1632826140000|2021-09-28 10:49:00|383.74|379.64|383.68|379.58|383.75|379.65|383.66|379.56|15
1632826150000|2021-09-28 10:49:10|383.69|379.59|383.84|379.74|383.85|379.75|383.69|379.59|22
1632826160000|2021-09-28 10:49:20|383.83|379.73|383.88|379.78|383.88|379.78|383.81|379.71|7
1632826170000|2021-09-28 10:49:30|383.9|379.8|384.21|380.11|384.21|380.11|383.82|379.72|24
1632826180000|2021-09-28 10:49:40|384.19|380.09|384.25|380.15|384.26|380.16|384.19|380.09|7
1632826190000|2021-09-28 10:49:50|384.22|380.12|384.29|380.19|384.29|380.19|384.15|380.05|8
1632826200000|2021-09-28 10:50:00|384.28|380.18|384.02|379.92|384.28|380.18|384.01|379.91|14
1632826210000|2021-09-28 10:50:10|384.01|379.91|384.43|380.33|384.44|380.34|384.01|379.91|24
1632826220000|2021-09-28 10:50:20|384.47|380.37|384.42|380.32|384.47|380.37|384.42|380.32|12
1632826230000|2021-09-28 10:50:30|384.43|380.33|384.42|380.32|384.44|380.34|384.41|380.31|11
1632826240000|2021-09-28 10:50:40|384.45|380.35|384.34|380.24|384.49|380.39|384.34|380.24|10
1632826250000|2021-09-28 10:50:50|384.35|380.25|384.4|380.3|384.41|380.31|384.35|380.25|6
1632826260000|2021-09-28 10:51:00|384.38|380.28|384.1|380|384.4|380.3|384.1|380|17
1632826270000|2021-09-28 10:51:10|384.13|380.03|384.18|380.08|384.19|380.09|384.1|380|13
1632826280000|2021-09-28 10:51:20|384.15|380.05|384.01|379.91|384.15|380.05|384.01|379.91|9
1632826290000|2021-09-28 10:51:30|384.02|379.92|384.02|379.92|384.04|379.94|383.99|379.89|14
1632826300000|2021-09-28 10:51:40|384.01|379.91|383.8|379.7|384.01|379.91|383.8|379.7|9
1632826310000|2021-09-28 10:51:50|383.81|379.71|383.7|379.6|383.81|379.71|383.7|379.6|9
1632826320000|2021-09-28 10:52:00|383.75|379.65|384.14|380.04|384.18|380.08|383.75|379.65|20
1632826330000|2021-09-28 10:52:10|384.18|380.08|384.37|380.27|384.38|380.28|384.18|380.08|11
1632826340000|2021-09-28 10:52:20|384.38|380.28|384.38|380.28|384.38|380.28|384.38|380.28|1
1632826350000|2021-09-28 10:52:30|384.37|380.27|384.28|380.18|384.37|380.27|384.15|380.05|15
1632826360000|2021-09-28 10:52:40|384.25|380.15|384.28|380.18|384.29|380.19|384.23|380.13|13
1632826370000|2021-09-28 10:52:50|384.25|380.15|384.51|380.41|384.55|380.45|384.23|380.13|15
1632826380000|2021-09-28 10:53:00|384.49|380.39|384.07|379.97|384.49|380.39|384|379.9|18
1632826390000|2021-09-28 10:53:10|384.05|379.95|384.23|380.13|384.29|380.19|384.04|379.94|12
1632826400000|2021-09-28 10:53:20|384.22|380.12|384.15|380.05|384.22|380.12|384.15|380.05|2
1632826410000|2021-09-28 10:53:30|384.1|380|383.82|379.72|384.15|380.05|383.82|379.72|17
1632826420000|2021-09-28 10:53:40|383.85|379.75|383.7|379.6|383.85|379.75|383.7|379.6|5
1632826430000|2021-09-28 10:53:50|383.63|379.53|383.72|379.62|383.73|379.63|383.5|379.4|16
1632826440000|2021-09-28 10:54:00|383.71|379.61|383.86|379.76|383.93|379.83|383.71|379.61|18
1632826450000|2021-09-28 10:54:10|383.87|379.77|384.2|380.1|384.23|380.13|383.83|379.73|19
1632826460000|2021-09-28 10:54:20|384.22|380.12|384.19|380.09|384.27|380.17|384.05|379.95|26
1632826470000|2021-09-28 10:54:30|384.22|380.12|384.35|380.25|384.35|380.25|384.22|380.12|6
1632826480000|2021-09-28 10:54:40|384.34|380.24|384.3|380.2|384.44|380.34|384.29|380.19|13
1632826490000|2021-09-28 10:54:50|384.31|380.21|384.23|380.13|384.31|380.21|384.1|380|12
1632826500000|2021-09-28 10:55:00|384.22|380.12|384.2|380.1|384.32|380.22|384.2|380.1|15
1632826510000|2021-09-28 10:55:10|384.21|380.11|384.32|380.22|384.35|380.25|384.21|380.11|12
1632826520000|2021-09-28 10:55:20|384.36|380.26|384.54|380.44|384.57|380.47|384.32|380.22|19
1632826530000|2021-09-28 10:55:30|384.53|380.43|384.85|380.75|384.94|380.84|384.53|380.43|21
1632826540000|2021-09-28 10:55:40|384.81|380.71|385.14|381.04|385.14|381.04|384.79|380.69|8
1632826550000|2021-09-28 10:55:50|385.13|381.03|385.2|381.1|385.2|381.1|385.13|381.03|18
1632826560000|2021-09-28 10:56:00|385.19|381.09|385.09|380.99|385.23|381.13|385.09|380.99|7
1632826570000|2021-09-28 10:56:10|385.13|381.03|385.23|381.13|385.25|381.15|384.95|380.85|16
1632826580000|2021-09-28 10:56:20|385.24|381.14|385.21|381.11|385.25|381.15|385.21|381.11|7
1632826590000|2021-09-28 10:56:30|385.19|381.09|385.14|381.04|385.21|381.11|385.14|381.04|8
1632826600000|2021-09-28 10:56:40|385.15|381.05|385.17|381.07|385.2|381.1|385.15|381.05|6
1632826610000|2021-09-28 10:56:50|385.18|381.08|385.41|381.31|385.41|381.31|385.18|381.08|8
1632826620000|2021-09-28 10:57:00|385.42|381.32|385.52|381.42|385.53|381.43|385.42|381.32|12
1632826630000|2021-09-28 10:57:10|385.5|381.4|385.3|381.2|385.5|381.4|385.3|381.2|9
1632826640000|2021-09-28 10:57:20|385.31|381.21|385.25|381.15|385.31|381.21|385.13|381.03|10
1632826650000|2021-09-28 10:57:30|385.24|381.14|385.45|381.35|385.45|381.35|385.23|381.13|12
1632826660000|2021-09-28 10:57:40|385.38|381.28|385.02|380.92|385.38|381.28|385.02|380.92|17
1632826670000|2021-09-28 10:57:50|384.96|380.86|384.93|380.83|385|380.9|384.9|380.8|11
1632826680000|2021-09-28 10:58:00|384.94|380.84|384.93|380.83|384.98|380.88|384.92|380.82|15
1632826690000|2021-09-28 10:58:10|384.91|380.81|384.9|380.8|384.91|380.81|384.88|380.78|4
1632826700000|2021-09-28 10:58:20|384.86|380.76|384.7|380.6|384.86|380.76|384.54|380.44|20
1632826710000|2021-09-28 10:58:30|384.72|380.62|384.95|380.85|384.98|380.88|384.72|380.62|14
1632826720000|2021-09-28 10:58:40|384.96|380.86|385|380.9|385.05|380.95|384.96|380.86|12
1632826730000|2021-09-28 10:58:50|384.99|380.89|384.98|380.88|385|380.9|384.89|380.79|18
1632826740000|2021-09-28 10:59:00|384.94|380.84|384.75|380.65|384.94|380.84|384.69|380.59|10
1632826750000|2021-09-28 10:59:10|384.74|380.64|384.51|380.41|384.74|380.64|384.51|380.41|10
1632826760000|2021-09-28 10:59:20|384.52|380.42|384.72|380.62|384.81|380.71|384.45|380.35|24
1632826770000|2021-09-28 10:59:30|384.71|380.61|384.84|380.74|384.84|380.74|384.71|380.61|8
1632826780000|2021-09-28 10:59:40|384.86|380.76|384.8|380.7|384.9|380.8|384.8|380.7|12
1632826790000|2021-09-28 10:59:50|384.82|380.72|384.73|380.63|384.83|380.73|384.73|380.63|5
1632826800000|2021-09-28 11:00:00|384.77|380.67|384.82|380.72|385.04|380.94|384.75|380.65|21
1632826810000|2021-09-28 11:00:10|384.81|380.71|384.64|380.54|384.89|380.79|384.49|380.39|26
1632826820000|2021-09-28 11:00:20|384.63|380.53|384.6|380.5|384.65|380.55|384.57|380.47|12
1632826830000|2021-09-28 11:00:30|384.62|380.52|384.6|380.5|384.65|380.55|384.6|380.5|6
1632826840000|2021-09-28 11:00:40|384.58|380.48|384.51|380.41|384.58|380.48|384.51|380.41|6
1632826850000|2021-09-28 11:00:50|384.45|380.35|384.23|380.13|384.5|380.4|384.23|380.13|21
1632826860000|2021-09-28 11:01:00|384.33|380.23|384.15|380.05|384.33|380.23|384.1|380|15
1632826870000|2021-09-28 11:01:10|384.16|380.06|384.19|380.09|384.2|380.1|384.15|380.05|4
1632826880000|2021-09-28 11:01:20|384.18|380.08|383.74|379.64|384.18|380.08|383.69|379.59|16
1632826890000|2021-09-28 11:01:30|383.75|379.65|383.74|379.64|383.78|379.68|383.7|379.6|8
1632826900000|2021-09-28 11:01:40|383.7|379.6|383.68|379.58|383.74|379.64|383.68|379.58|10
1632826910000|2021-09-28 11:01:50|383.69|379.59|383.65|379.55|383.79|379.69|383.6|379.5|16
1632826920000|2021-09-28 11:02:00|383.63|379.53|383.48|379.38|383.64|379.54|383.46|379.36|12
1632826930000|2021-09-28 11:02:10|383.46|379.36|383.62|379.52|383.62|379.52|383.44|379.34|15
1632826940000|2021-09-28 11:02:20|383.63|379.53|383.67|379.57|383.67|379.57|383.62|379.52|17
1632826950000|2021-09-28 11:02:30|383.64|379.54|383.7|379.6|383.71|379.61|383.63|379.53|13
1632826970000|2021-09-28 11:02:50|383.65|379.55|383.61|379.51|383.66|379.56|383.6|379.5|5
1632826980000|2021-09-28 11:03:00|383.6|379.5|383.6|379.5|383.7|379.6|383.59|379.49|6
1632826990000|2021-09-28 11:03:10|383.67|379.57|383.68|379.58|383.7|379.6|383.66|379.56|9
1632827000000|2021-09-28 11:03:20|383.66|379.56|383.72|379.62|383.75|379.65|383.66|379.56|5
1632827010000|2021-09-28 11:03:30|383.76|379.66|383.95|379.85|383.95|379.85|383.76|379.66|11
1632827020000|2021-09-28 11:03:40|383.94|379.84|384.07|379.97|384.08|379.98|383.93|379.83|9
1632827030000|2021-09-28 11:03:50|384.08|379.98|384.1|380|384.1|380|384.08|379.98|3
1632827040000|2021-09-28 11:04:00|384.11|380.01|384.14|380.04|384.27|380.17|384.08|379.98|16
1632827050000|2021-09-28 11:04:10|384.16|380.06|384.2|380.1|384.21|380.11|384.13|380.03|7
1632827060000|2021-09-28 11:04:20|384.22|380.12|384.22|380.12|384.25|380.15|384.2|380.1|8
1632827070000|2021-09-28 11:04:30|384.24|380.14|384.2|380.1|384.25|380.15|384.2|380.1|3
1632827080000|2021-09-28 11:04:40|384.14|380.04|384.14|380.04|384.14|380.04|384.14|380.04|1
1632827090000|2021-09-28 11:04:50|384.25|380.15|384.66|380.56|384.8|380.7|384.19|380.09|27
1632827100000|2021-09-28 11:05:00|384.68|380.58|385|380.9|385|380.9|384.66|380.56|20
1632827110000|2021-09-28 11:05:10|385.02|380.92|385.1|381|385.15|381.05|385.02|380.92|7
1632827120000|2021-09-28 11:05:20|385.12|381.02|385.2|381.1|385.25|381.15|385.1|381|6
1632827130000|2021-09-28 11:05:30|385.25|381.15|385.55|381.45|385.55|381.45|385.25|381.15|23
1632827140000|2021-09-28 11:05:40|385.5|381.4|385.43|381.33|385.5|381.4|385.36|381.26|16
1632827150000|2021-09-28 11:05:50|385.35|381.25|385.14|381.04|385.36|381.26|385.09|380.99|20
1632827160000|2021-09-28 11:06:00|385.12|381.02|385.07|380.97|385.12|381.02|385.07|380.97|9
1632827170000|2021-09-28 11:06:10|385.12|381.02|385.16|381.06|385.16|381.06|385.12|381.02|4
1632827180000|2021-09-28 11:06:20|385.17|381.07|385.07|380.97|385.2|381.1|385.07|380.97|8
1632827190000|2021-09-28 11:06:30|385.06|380.96|384.92|380.82|385.06|380.96|384.81|380.71|21
1632827200000|2021-09-28 11:06:40|384.94|380.84|384.72|380.62|384.94|380.84|384.71|380.61|16
1632827210000|2021-09-28 11:06:50|384.73|380.63|385.03|380.93|385.03|380.93|384.7|380.6|17
1632827220000|2021-09-28 11:07:00|385.05|380.95|385.13|381.03|385.15|381.05|385.05|380.95|8
1632827230000|2021-09-28 11:07:10|385.15|381.05|385.22|381.12|385.22|381.12|385.15|381.05|4
1632827240000|2021-09-28 11:07:20|385.24|381.14|385.37|381.27|385.44|381.34|385.17|381.07|21
1632827250000|2021-09-28 11:07:30|385.36|381.26|385.3|381.2|385.36|381.26|385.23|381.13|16
1632827260000|2021-09-28 11:07:40|385.27|381.17|385.03|380.93|385.27|381.17|385.02|380.92|9
1632827270000|2021-09-28 11:07:50|385.02|380.92|385.19|381.09|385.25|381.15|385.02|380.92|12
1632827280000|2021-09-28 11:08:00|385.16|381.06|385.1|381|385.2|381.1|385.1|381|6
1632827290000|2021-09-28 11:08:10|385.13|381.03|385.11|381.01|385.19|381.09|385.1|381|10
1632827300000|2021-09-28 11:08:20|385.16|381.06|384.8|380.7|385.16|381.06|384.8|380.7|17
1632827310000|2021-09-28 11:08:30|384.81|380.71|384.81|380.71|384.84|380.74|384.8|380.7|10
1632827320000|2021-09-28 11:08:40|384.83|380.73|384.8|380.7|384.83|380.73|384.8|380.7|3
1632827330000|2021-09-28 11:08:50|384.83|380.73|385.06|380.96|385.06|380.96|384.83|380.73|13
1632827340000|2021-09-28 11:09:00|385.05|380.95|385.08|380.98|385.09|380.99|385.05|380.95|6
1632827350000|2021-09-28 11:09:10|385.05|380.95|385.06|380.96|385.09|380.99|385.05|380.95|3
1632827360000|2021-09-28 11:09:20|385.04|380.94|385|380.9|385.04|380.94|385|380.9|3
1632827370000|2021-09-28 11:09:30|385.08|380.98|385.26|381.16|385.29|381.19|385.08|380.98|7
1632827380000|2021-09-28 11:09:40|385.23|381.13|385.49|381.39|385.5|381.4|385.23|381.13|11
1632827390000|2021-09-28 11:09:50|385.5|381.4|385.53|381.43|385.67|381.57|385.5|381.4|20
1632827400000|2021-09-28 11:10:00|385.51|381.41|385.6|381.5|385.65|381.55|385.51|381.41|14
1632827410000|2021-09-28 11:10:10|385.59|381.49|385.34|381.24|385.59|381.49|385.3|381.2|12
1632827420000|2021-09-28 11:10:20|385.3|381.2|385.31|381.21|385.43|381.33|385.29|381.19|17
1632827430000|2021-09-28 11:10:30|385.3|381.2|385.35|381.25|385.36|381.26|385.29|381.19|9
1632827440000|2021-09-28 11:10:40|385.34|381.24|385.45|381.35|385.58|381.48|385.34|381.24|17
1632827450000|2021-09-28 11:10:50|385.46|381.36|385.44|381.34|385.46|381.36|385.42|381.32|7
1632827460000|2021-09-28 11:11:00|385.46|381.36|385.47|381.37|385.47|381.37|385.44|381.34|6
1632827470000|2021-09-28 11:11:10|385.43|381.33|385.47|381.37|385.49|381.39|385.43|381.33|8
1632827480000|2021-09-28 11:11:20|385.48|381.38|385.61|381.51|385.68|381.58|385.48|381.38|14
1632827490000|2021-09-28 11:11:30|385.63|381.53|385.81|381.71|385.84|381.74|385.63|381.53|15
1632827500000|2021-09-28 11:11:40|385.82|381.72|385.81|381.71|385.82|381.72|385.66|381.56|14
1632827510000|2021-09-28 11:11:50|385.79|381.69|385.79|381.69|385.79|381.69|385.79|381.69|1
1632827520000|2021-09-28 11:12:00|385.83|381.73|386.35|382.25|386.35|382.25|385.83|381.73|21
1632827530000|2021-09-28 11:12:10|386.34|382.24|386.25|382.15|386.56|382.46|386.25|382.15|25
1632827540000|2021-09-28 11:12:20|386.27|382.17|386.07|381.97|386.31|382.21|386.07|381.97|17
1632827550000|2021-09-28 11:12:30|386.06|381.96|386.32|382.22|386.35|382.25|386.06|381.96|17
1632827560000|2021-09-28 11:12:40|386.39|382.29|386.64|382.54|386.9|382.8|386.37|382.27|32
1632827570000|2021-09-28 11:12:50|386.62|382.52|386.66|382.56|386.66|382.56|386.46|382.36|22
1632827580000|2021-09-28 11:13:00|386.65|382.55|386.43|382.33|386.65|382.55|386.43|382.33|12
1632827590000|2021-09-28 11:13:10|386.41|382.31|386.46|382.36|386.46|382.36|386.23|382.13|14
1632827600000|2021-09-28 11:13:20|386.32|382.22|386.43|382.33|386.45|382.35|386.25|382.15|12
1632827610000|2021-09-28 11:13:30|386.36|382.26|386.65|382.55|386.71|382.61|386.36|382.26|16
1632827620000|2021-09-28 11:13:40|386.67|382.57|386.74|382.64|386.74|382.64|386.67|382.57|8
1632827630000|2021-09-28 11:13:50|386.71|382.61|386.71|382.61|386.72|382.62|386.68|382.58|8
1632827640000|2021-09-28 11:14:00|386.68|382.58|387.07|382.97|387.12|383.02|386.67|382.57|25
1632827650000|2021-09-28 11:14:10|387.06|382.96|387.03|382.93|387.13|383.03|387.03|382.93|12
1632827660000|2021-09-28 11:14:20|387.02|382.92|386.79|382.69|387.04|382.94|386.7|382.6|20
1632827670000|2021-09-28 11:14:30|386.75|382.65|386.8|382.7|386.8|382.7|386.74|382.64|11
1632827680000|2021-09-28 11:14:40|386.75|382.65|387.42|383.32|387.47|383.37|386.72|382.62|19
1632827690000|2021-09-28 11:14:50|387.43|383.33|387.02|382.92|387.46|383.36|387|382.9|17
1632827700000|2021-09-28 11:15:00|387.01|382.91|387.4|383.3|387.4|383.3|387|382.9|19
1632827710000|2021-09-28 11:15:10|387.41|383.31|386.85|382.75|387.41|383.31|386.74|382.64|20
1632827720000|2021-09-28 11:15:20|386.86|382.76|386.89|382.79|386.9|382.8|386.83|382.73|9
1632827730000|2021-09-28 11:15:30|386.9|382.8|386.83|382.73|386.9|382.8|386.83|382.73|8
1632827740000|2021-09-28 11:15:40|386.88|382.78|387|382.9|387|382.9|386.88|382.78|8
1632827750000|2021-09-28 11:15:50|386.96|382.86|386.86|382.76|386.96|382.86|386.86|382.76|3
1632827760000|2021-09-28 11:16:00|386.84|382.74|387.03|382.93|387.03|382.93|386.83|382.73|11
1632827770000|2021-09-28 11:16:10|387.08|382.98|387.2|383.1|387.22|383.12|387.08|382.98|10
1632827780000|2021-09-28 11:16:20|387.24|383.14|387.46|383.36|387.8|383.7|387.2|383.1|28
1632827790000|2021-09-28 11:16:30|387.45|383.35|387.5|383.4|387.55|383.45|387.45|383.35|9
1632827800000|2021-09-28 11:16:40|387.51|383.41|387.53|383.43|387.55|383.45|387.5|383.4|10
1632827810000|2021-09-28 11:16:50|387.45|383.35|387.27|383.17|387.45|383.35|387.23|383.13|13
1632827820000|2021-09-28 11:17:00|387.26|383.16|387.3|383.2|387.38|383.28|387.21|383.11|11
1632827830000|2021-09-28 11:17:10|387.32|383.22|387.52|383.42|387.54|383.44|387.32|383.22|13
1632827840000|2021-09-28 11:17:20|387.54|383.44|387.71|383.61|387.71|383.61|387.5|383.4|15
1632827850000|2021-09-28 11:17:30|387.69|383.59|387.6|383.5|387.69|383.59|387.49|383.39|15
1632827860000|2021-09-28 11:17:40|387.63|383.53|387.56|383.46|387.63|383.53|387.56|383.46|5
1632827870000|2021-09-28 11:17:50|387.5|383.4|387.58|383.48|387.65|383.55|387.45|383.35|12
1632827880000|2021-09-28 11:18:00|387.6|383.5|387.45|383.35|387.6|383.5|387.45|383.35|2
1632827890000|2021-09-28 11:18:10|387.5|383.4|387.36|383.26|387.5|383.4|387.35|383.25|7
1632827900000|2021-09-28 11:18:20|387.3|383.2|387.47|383.37|387.47|383.37|387.27|383.17|15
1632827910000|2021-09-28 11:18:30|387.5|383.4|387.71|383.61|387.72|383.62|387.5|383.4|13
1632827920000|2021-09-28 11:18:40|387.72|383.62|388|383.9|388|383.9|387.72|383.62|15
1632827930000|2021-09-28 11:18:50|388.02|383.92|388.12|384.02|388.2|384.1|388.02|383.92|11
1632827940000|2021-09-28 11:19:00|388.15|384.05|388.53|384.43|388.55|384.45|388.15|384.05|13
1632827950000|2021-09-28 11:19:10|388.55|384.45|388.43|384.33|388.61|384.51|388.43|384.33|17
1632827960000|2021-09-28 11:19:20|388.47|384.37|388.49|384.39|388.61|384.51|388.4|384.3|16
1632827970000|2021-09-28 11:19:30|388.52|384.42|388.64|384.54|388.64|384.54|388.5|384.4|19
1632827980000|2021-09-28 11:19:40|388.62|384.52|389|384.9|389|384.9|388.51|384.41|24
1632827990000|2021-09-28 11:19:50|389.02|384.92|388.3|384.2|389.1|385|388.3|384.2|12
1632828000000|2021-09-28 11:20:00|388.25|384.15|388.32|384.22|388.62|384.52|388.2|384.1|21
1632828010000|2021-09-28 11:20:10|388.27|384.17|388.35|384.25|388.39|384.29|388.25|384.15|17
1632828020000|2021-09-28 11:20:20|388.36|384.26|388.22|384.12|388.37|384.27|388.21|384.11|13
1632828030000|2021-09-28 11:20:30|388.16|384.06|388.22|384.12|388.22|384.12|388.16|384.06|11
1632828040000|2021-09-28 11:20:40|388.24|384.14|388.91|384.81|388.91|384.81|388.24|384.14|18
1632828050000|2021-09-28 11:20:50|388.95|384.85|389.05|384.95|389.2|385.1|388.95|384.85|19
1632828060000|2021-09-28 11:21:00|389.07|384.97|389.06|384.96|389.25|385.15|389.06|384.96|18
1632828070000|2021-09-28 11:21:10|389.1|385|389.43|385.33|389.43|385.33|389.1|385|21
1632828080000|2021-09-28 11:21:20|389.44|385.34|389.39|385.29|389.5|385.4|389.3|385.2|17
1632828090000|2021-09-28 11:21:30|389.4|385.3|389.5|385.4|389.5|385.4|389.3|385.2|15
1632828100000|2021-09-28 11:21:40|389.49|385.39|389.5|385.4|389.7|385.6|389.49|385.39|21
1632828110000|2021-09-28 11:21:50|389.47|385.37|389.2|385.1|389.48|385.38|389.19|385.09|16
1632828120000|2021-09-28 11:22:00|389.22|385.12|389.35|385.25|389.35|385.25|389.18|385.08|12
1632828130000|2021-09-28 11:22:10|389.29|385.19|389.17|385.07|389.35|385.25|389.17|385.07|16
1632828140000|2021-09-28 11:22:20|389.15|385.05|389.31|385.21|389.34|385.24|389.05|384.95|14
1632828150000|2021-09-28 11:22:30|389.34|385.24|389.84|385.74|389.84|385.74|389.32|385.22|18
1632828160000|2021-09-28 11:22:40|389.83|385.73|390.01|385.91|390.15|386.05|389.81|385.71|25
1632828170000|2021-09-28 11:22:50|389.96|385.86|389.78|385.68|389.96|385.86|389.78|385.68|15
1632828180000|2021-09-28 11:23:00|389.76|385.66|389.81|385.71|389.93|385.83|389.76|385.66|18
1632828190000|2021-09-28 11:23:10|389.73|385.63|389.61|385.51|389.77|385.67|389.47|385.37|30
1632828200000|2021-09-28 11:23:20|389.6|385.5|389.66|385.56|389.67|385.57|389.5|385.4|19
1632828210000|2021-09-28 11:23:30|389.67|385.57|389.86|385.76|389.86|385.76|389.67|385.57|15
1632828220000|2021-09-28 11:23:40|389.9|385.8|390.01|385.91|390.02|385.92|389.89|385.79|18
1632828230000|2021-09-28 11:23:50|390.02|385.92|389.99|385.89|390.02|385.92|389.94|385.84|15
1632828240000|2021-09-28 11:24:00|389.98|385.88|389.51|385.41|389.99|385.89|389.51|385.41|20
1632828250000|2021-09-28 11:24:10|389.54|385.44|389.3|385.2|389.54|385.44|389.3|385.2|15
1632828260000|2021-09-28 11:24:20|389.37|385.27|389.51|385.41|389.51|385.41|389.35|385.25|17
1632828270000|2021-09-28 11:24:30|389.35|385.25|389.15|385.05|389.37|385.27|389.05|384.95|14
1632828280000|2021-09-28 11:24:40|389.19|385.09|388.93|384.83|389.19|385.09|388.93|384.83|12
1632828290000|2021-09-28 11:24:50|388.95|384.85|389.48|385.38|389.48|385.38|388.95|384.85|16
1632828300000|2021-09-28 11:25:00|389.52|385.42|389.3|385.2|389.7|385.6|389.3|385.2|16
1632828310000|2021-09-28 11:25:10|389.38|385.28|389.15|385.05|389.38|385.28|389.08|384.98|15
1632828320000|2021-09-28 11:25:20|389.2|385.1|389.2|385.1|389.25|385.15|389.17|385.07|9
1632828330000|2021-09-28 11:25:30|389.23|385.13|389.24|385.14|389.32|385.22|389.2|385.1|21
1632828340000|2021-09-28 11:25:40|389.26|385.16|389.16|385.06|389.27|385.17|389.16|385.06|16
1632828350000|2021-09-28 11:25:50|389.2|385.1|389.2|385.1|389.33|385.23|389.2|385.1|11
1632828360000|2021-09-28 11:26:00|389.25|385.15|389.95|385.85|390.09|385.99|389.2|385.1|22
1632828370000|2021-09-28 11:26:10|389.97|385.87|389.82|385.72|389.97|385.87|389.7|385.6|21
1632828380000|2021-09-28 11:26:20|389.78|385.68|389.69|385.59|389.79|385.69|389.61|385.51|15
1632828390000|2021-09-28 11:26:30|389.68|385.58|389.62|385.52|389.68|385.58|389.59|385.49|9
1632828400000|2021-09-28 11:26:40|389.61|385.51|389.64|385.54|389.64|385.54|389.6|385.5|13
1632828410000|2021-09-28 11:26:50|389.63|385.53|389.51|385.41|389.64|385.54|389.48|385.38|26
1632828420000|2021-09-28 11:27:00|389.52|385.42|389.48|385.38|389.52|385.42|389.48|385.38|9
1632828430000|2021-09-28 11:27:10|389.49|385.39|389.48|385.38|389.51|385.41|389.44|385.34|9
1632828440000|2021-09-28 11:27:20|389.46|385.36|389.48|385.38|389.48|385.38|389.44|385.34|3
1632828450000|2021-09-28 11:27:30|389.46|385.36|389.81|385.71|389.86|385.76|389.46|385.36|13
1632828460000|2021-09-28 11:27:40|389.79|385.69|389.91|385.81|389.91|385.81|389.79|385.69|5
1632828470000|2021-09-28 11:27:50|389.94|385.84|389.68|385.58|389.94|385.84|389.68|385.58|6
1632828480000|2021-09-28 11:28:00|389.66|385.56|389.7|385.6|389.73|385.63|389.59|385.49|9
1632828490000|2021-09-28 11:28:10|389.71|385.61|389.59|385.49|389.71|385.61|389.57|385.47|13
1632828500000|2021-09-28 11:28:20|389.55|385.45|389.66|385.56|389.66|385.56|389.5|385.4|17
1632828510000|2021-09-28 11:28:30|389.67|385.57|389.92|385.82|389.96|385.86|389.67|385.57|14
1632828520000|2021-09-28 11:28:40|389.89|385.79|389.73|385.63|389.89|385.79|389.69|385.59|18
1632828530000|2021-09-28 11:28:50|389.75|385.65|389.43|385.33|389.76|385.66|389.4|385.3|19
1632828540000|2021-09-28 11:29:00|389.44|385.34|389.43|385.33|389.47|385.37|389.4|385.3|9
1632828550000|2021-09-28 11:29:10|389.48|385.38|389.44|385.34|389.67|385.57|389.4|385.3|24
1632828560000|2021-09-28 11:29:20|389.42|385.32|389.55|385.45|389.6|385.5|389.42|385.32|17
1632828570000|2021-09-28 11:29:30|389.57|385.47|389.46|385.36|389.6|385.5|389.35|385.25|10
1632828580000|2021-09-28 11:29:40|389.51|385.41|389.61|385.51|389.66|385.56|389.5|385.4|13
1632828590000|2021-09-28 11:29:50|389.6|385.5|389.3|385.2|389.6|385.5|389.28|385.18|8
1632828600000|2021-09-28 11:30:00|389.29|385.19|389.39|385.29|389.39|385.29|389.15|385.05|23
1632828610000|2021-09-28 11:30:10|389.36|385.26|389.62|385.52|389.65|385.55|389.36|385.26|12
1632828620000|2021-09-28 11:30:20|389.6|385.5|389.92|385.82|389.92|385.82|389.5|385.4|21
1632828630000|2021-09-28 11:30:30|389.94|385.84|390.27|386.17|390.52|386.42|389.94|385.84|26
1632828640000|2021-09-28 11:30:40|390.2|386.1|390.17|386.07|390.21|386.11|390.1|386|15
1632828650000|2021-09-28 11:30:50|390.16|386.06|390.22|386.12|390.22|386.12|390.05|385.95|14
1632828660000|2021-09-28 11:31:00|390.2|386.1|389.89|385.79|390.22|386.12|389.88|385.78|15
1632828670000|2021-09-28 11:31:10|389.86|385.76|390.1|386|390.15|386.05|389.83|385.73|16
1632828680000|2021-09-28 11:31:20|390.13|386.03|390.07|385.97|390.13|386.03|390.04|385.94|11
1632828690000|2021-09-28 11:31:30|389.98|385.88|389.8|385.7|389.98|385.88|389.8|385.7|9
1632828700000|2021-09-28 11:31:40|389.79|385.69|389.7|385.6|389.8|385.7|389.7|385.6|5
1632828710000|2021-09-28 11:31:50|389.66|385.56|389.77|385.67|389.84|385.74|389.65|385.55|18
1632828720000|2021-09-28 11:32:00|389.8|385.7|389.65|385.55|389.91|385.81|389.65|385.55|12
1632828730000|2021-09-28 11:32:10|389.72|385.62|389.73|385.63|389.77|385.67|389.71|385.61|10
1632828740000|2021-09-28 11:32:20|389.74|385.64|389.78|385.68|389.85|385.75|389.74|385.64|13
1632828750000|2021-09-28 11:32:30|389.74|385.64|389.65|385.55|389.77|385.67|389.65|385.55|13
1632828760000|2021-09-28 11:32:40|389.6|385.5|389.52|385.42|389.65|385.55|389.52|385.42|10
1632828770000|2021-09-28 11:32:50|389.5|385.4|389.38|385.28|389.5|385.4|389.3|385.2|14
1632828780000|2021-09-28 11:33:00|389.35|385.25|389.33|385.23|389.45|385.35|389.33|385.23|15
1632828790000|2021-09-28 11:33:10|389.35|385.25|389.65|385.55|389.65|385.55|389.35|385.25|16
1632828800000|2021-09-28 11:33:20|389.66|385.56|389.65|385.55|389.7|385.6|389.64|385.54|15
1632828810000|2021-09-28 11:33:30|389.68|385.58|389.93|385.83|389.94|385.84|389.68|385.58|11
1632828820000|2021-09-28 11:33:40|389.92|385.82|389.92|385.82|389.94|385.84|389.91|385.81|10
1632828830000|2021-09-28 11:33:50|389.94|385.84|389.91|385.81|389.96|385.86|389.9|385.8|7
1632828840000|2021-09-28 11:34:00|389.85|385.75|389.75|385.65|389.88|385.78|389.75|385.65|14
1632828850000|2021-09-28 11:34:10|389.7|385.6|389.57|385.47|389.7|385.6|389.55|385.45|10
1632828860000|2021-09-28 11:34:20|389.56|385.46|389.35|385.25|389.56|385.46|389.35|385.25|14
1632828870000|2021-09-28 11:34:30|389.36|385.26|389.45|385.35|389.45|385.35|389.36|385.26|7
1632828880000|2021-09-28 11:34:40|389.4|385.3|389.4|385.3|389.45|385.35|389.4|385.3|5
1632828890000|2021-09-28 11:34:50|389.38|385.28|389.38|385.28|389.4|385.3|389.38|385.28|3
1632828900000|2021-09-28 11:35:00|389.4|385.3|389.4|385.3|389.4|385.3|389.39|385.29|5
1632828920000|2021-09-28 11:35:20|389.35|385.25|389.16|385.06|389.35|385.25|389.05|384.95|11
1632828930000|2021-09-28 11:35:30|389.12|385.02|388.92|384.82|389.15|385.05|388.9|384.8|25
1632828940000|2021-09-28 11:35:40|388.9|384.8|388.8|384.7|388.9|384.8|388.75|384.65|13
1632828950000|2021-09-28 11:35:50|388.83|384.73|388.71|384.61|388.85|384.75|388.7|384.6|13
1632828960000|2021-09-28 11:36:00|388.66|384.56|388.61|384.51|388.66|384.56|388.58|384.48|7
1632828970000|2021-09-28 11:36:10|388.63|384.53|388.64|384.54|388.7|384.6|388.6|384.5|16
1632828980000|2021-09-28 11:36:20|388.63|384.53|388.6|384.5|388.7|384.6|388.55|384.45|14
1632828990000|2021-09-28 11:36:30|388.59|384.49|388.7|384.6|388.7|384.6|388.59|384.49|6
1632829000000|2021-09-28 11:36:40|388.72|384.62|388.45|384.35|388.75|384.65|388.45|384.35|11
1632829010000|2021-09-28 11:36:50|388.4|384.3|388.15|384.05|388.41|384.31|388.15|384.05|19
1632829020000|2021-09-28 11:37:00|388.2|384.1|388.25|384.15|388.31|384.21|388.2|384.1|14
1632829030000|2021-09-28 11:37:10|388.24|384.14|388.3|384.2|388.3|384.2|388.24|384.14|6
1632829040000|2021-09-28 11:37:20|388.32|384.22|388.4|384.3|388.5|384.4|388.32|384.22|14
1632829050000|2021-09-28 11:37:30|388.5|384.4|388.6|384.5|388.6|384.5|388.5|384.4|14
1632829060000|2021-09-28 11:37:40|388.61|384.51|388.55|384.45|388.62|384.52|388.55|384.45|7
1632829070000|2021-09-28 11:37:50|388.5|384.4|387.96|383.86|388.5|384.4|387.95|383.85|16
1632829080000|2021-09-28 11:38:00|387.95|383.85|387.92|383.82|387.98|383.88|387.87|383.77|10
1632829090000|2021-09-28 11:38:10|387.9|383.8|387.96|383.86|387.96|383.86|387.85|383.75|12
1632829100000|2021-09-28 11:38:20|387.97|383.87|388|383.9|388.01|383.91|387.96|383.86|10
1632829110000|2021-09-28 11:38:30|388.02|383.92|388.2|384.1|388.35|384.25|388|383.9|22
1632829120000|2021-09-28 11:38:40|388.18|384.08|388.3|384.2|388.3|384.2|388.15|384.05|14
1632829130000|2021-09-28 11:38:50|388.31|384.21|388.25|384.15|388.42|384.32|388.25|384.15|15
1632829140000|2021-09-28 11:39:00|388.26|384.16|388.55|384.45|388.55|384.45|388.26|384.16|15
1632829150000|2021-09-28 11:39:10|388.62|384.52|388.64|384.54|388.66|384.56|388.62|384.52|12
1632829160000|2021-09-28 11:39:20|388.65|384.55|388.41|384.31|388.7|384.6|388.41|384.31|16
1632829170000|2021-09-28 11:39:30|388.31|384.21|388.34|384.24|388.34|384.24|388.28|384.18|7
1632829180000|2021-09-28 11:39:40|388.32|384.22|388.31|384.21|388.32|384.22|388.3|384.2|3
1632829190000|2021-09-28 11:39:50|388.25|384.15|388.13|384.03|388.26|384.16|388.1|384|16
1632829200000|2021-09-28 11:40:00|388.11|384.01|388.1|384|388.15|384.05|388.1|384|12
1632829210000|2021-09-28 11:40:10|388.2|384.1|388.24|384.14|388.27|384.17|388.16|384.06|9
1632829220000|2021-09-28 11:40:20|388.28|384.18|388.42|384.32|388.44|384.34|388.27|384.17|14
1632829230000|2021-09-28 11:40:30|388.43|384.33|388.1|384|388.51|384.41|388.1|384|13
1632829240000|2021-09-28 11:40:40|388.11|384.01|388.07|383.97|388.11|384.01|388.07|383.97|6
1632829250000|2021-09-28 11:40:50|388.08|383.98|388|383.9|388.08|383.98|388|383.9|5
1632829260000|2021-09-28 11:41:00|387.97|383.87|387.6|383.5|387.97|383.87|387.6|383.5|14
1632829270000|2021-09-28 11:41:10|387.59|383.49|387.5|383.4|387.59|383.49|387.5|383.4|6
1632829280000|2021-09-28 11:41:20|387.45|383.35|387.52|383.42|387.52|383.42|387.4|383.3|12
1632829290000|2021-09-28 11:41:30|387.55|383.45|387.48|383.38|387.55|383.45|387.48|383.38|4
1632829300000|2021-09-28 11:41:40|387.51|383.41|387.65|383.55|387.65|383.55|387.51|383.41|11
1632829310000|2021-09-28 11:41:50|387.68|383.58|387.56|383.46|387.68|383.58|387.56|383.46|9
1632829320000|2021-09-28 11:42:00|387.47|383.37|387.55|383.45|387.61|383.51|387.47|383.37|12
1632829330000|2021-09-28 11:42:10|387.62|383.52|387.74|383.64|387.74|383.64|387.62|383.52|17
1632829340000|2021-09-28 11:42:20|387.71|383.61|387.79|383.69|387.81|383.71|387.71|383.61|11
1632829350000|2021-09-28 11:42:30|387.77|383.67|387.79|383.69|387.81|383.71|387.77|383.67|7
1632829360000|2021-09-28 11:42:40|387.76|383.66|387.81|383.71|387.85|383.75|387.74|383.64|9
1632829370000|2021-09-28 11:42:50|387.83|383.73|387.46|383.36|387.83|383.73|387.42|383.32|14
1632829380000|2021-09-28 11:43:00|387.48|383.38|387.5|383.4|387.51|383.41|387.45|383.35|7
1632829390000|2021-09-28 11:43:10|387.48|383.38|387.34|383.24|387.48|383.38|387.34|383.24|10
1632829400000|2021-09-28 11:43:20|387.33|383.23|387.3|383.2|387.33|383.23|387.3|383.2|5
1632829410000|2021-09-28 11:43:30|387.31|383.21|387.13|383.03|387.31|383.21|387|382.9|20
1632829420000|2021-09-28 11:43:40|387.12|383.02|387.01|382.91|387.12|383.02|387.01|382.91|10
1632829430000|2021-09-28 11:43:50|387.03|382.93|387.2|383.1|387.2|383.1|387.03|382.93|7
1632829440000|2021-09-28 11:44:00|387.21|383.11|387.16|383.06|387.23|383.13|387.16|383.06|12
1632829450000|2021-09-28 11:44:10|387.15|383.05|386.92|382.82|387.15|383.05|386.92|382.82|13
1632829460000|2021-09-28 11:44:20|386.96|382.86|386.99|382.89|387|382.9|386.91|382.81|8
1632829470000|2021-09-28 11:44:30|387|382.9|386.91|382.81|387.1|383|386.91|382.81|14
1632829480000|2021-09-28 11:44:40|386.9|382.8|386.73|382.63|386.9|382.8|386.7|382.6|9
1632829490000|2021-09-28 11:44:50|386.72|382.62|386.86|382.76|387.05|382.95|386.72|382.62|20
1632829500000|2021-09-28 11:45:00|386.87|382.77|386.8|382.7|386.87|382.77|386.7|382.6|19
1632829510000|2021-09-28 11:45:10|386.84|382.74|387.03|382.93|387.03|382.93|386.84|382.74|17
1632829520000|2021-09-28 11:45:20|387.04|382.94|387.17|383.07|387.17|383.07|387.04|382.94|11
1632829530000|2021-09-28 11:45:30|387.2|383.1|387.26|383.16|387.26|383.16|387.2|383.1|10
1632829540000|2021-09-28 11:45:40|387.28|383.18|387.4|383.3|387.56|383.46|387.28|383.18|27
1632829550000|2021-09-28 11:45:50|387.37|383.27|387.41|383.31|387.5|383.4|387.34|383.24|16
1632829560000|2021-09-28 11:46:00|387.4|383.3|387.24|383.14|387.4|383.3|387.11|383.01|23
1632829570000|2021-09-28 11:46:10|387.22|383.12|387.33|383.23|387.33|383.23|387.18|383.08|16
1632829580000|2021-09-28 11:46:20|387.35|383.25|387.72|383.62|387.73|383.63|387.33|383.23|22
1632829590000|2021-09-28 11:46:30|387.73|383.63|387.83|383.73|387.83|383.73|387.73|383.63|11
1632829600000|2021-09-28 11:46:40|387.81|383.71|387.81|383.71|387.83|383.73|387.74|383.64|16
1632829610000|2021-09-28 11:46:50|387.8|383.7|387.7|383.6|387.8|383.7|387.7|383.6|6
1632829620000|2021-09-28 11:47:00|387.71|383.61|387.81|383.71|387.81|383.71|387.56|383.46|20
1632829630000|2021-09-28 11:47:10|387.82|383.72|388.31|384.21|388.31|384.21|387.8|383.7|22
1632829640000|2021-09-28 11:47:20|388.41|384.31|388.4|384.3|388.55|384.45|388.4|384.3|19
1632829650000|2021-09-28 11:47:30|388.39|384.29|388.41|384.31|388.44|384.34|388.36|384.26|18
1632829660000|2021-09-28 11:47:40|388.4|384.3|388.28|384.18|388.45|384.35|388.28|384.18|18
1632829670000|2021-09-28 11:47:50|388.27|384.17|388.28|384.18|388.29|384.19|388.23|384.13|14
1632829680000|2021-09-28 11:48:00|388.27|384.17|388.3|384.2|388.3|384.2|388.26|384.16|8
1632829690000|2021-09-28 11:48:10|388.29|384.19|388.4|384.3|388.4|384.3|388.29|384.19|7
1632829700000|2021-09-28 11:48:20|388.41|384.31|388.52|384.42|388.52|384.42|388.4|384.3|9
1632829710000|2021-09-28 11:48:30|388.55|384.45|388.64|384.54|388.64|384.54|388.5|384.4|22
1632829720000|2021-09-28 11:48:40|388.65|384.55|388.68|384.58|388.7|384.6|388.65|384.55|4
1632829730000|2021-09-28 11:48:50|388.67|384.57|388.1|384|388.68|384.58|388.1|384|24
1632829740000|2021-09-28 11:49:00|388.09|383.99|388.03|383.93|388.15|384.05|387.95|383.85|14
1632829750000|2021-09-28 11:49:10|388.04|383.94|388|383.9|388.17|384.07|388|383.9|11
1632829760000|2021-09-28 11:49:20|388.02|383.92|388.27|384.17|388.28|384.18|388.02|383.92|16
1632829770000|2021-09-28 11:49:30|388.3|384.2|388.31|384.21|388.32|384.22|388.23|384.13|15
1632829780000|2021-09-28 11:49:40|388.3|384.2|388.43|384.33|388.46|384.36|388.27|384.17|12
1632829790000|2021-09-28 11:49:50|388.44|384.34|388.5|384.4|388.5|384.4|388.44|384.34|6
1632829800000|2021-09-28 11:50:00|388.55|384.45|388.7|384.6|388.78|384.68|388.5|384.4|18
1632829810000|2021-09-28 11:50:10|388.69|384.59|388.6|384.5|388.69|384.59|388.6|384.5|11
1632829820000|2021-09-28 11:50:20|388.55|384.45|388.43|384.33|388.55|384.45|388.42|384.32|9
1632829830000|2021-09-28 11:50:30|388.44|384.34|388.35|384.25|388.44|384.34|388.35|384.25|9
1632829840000|2021-09-28 11:50:40|388.4|384.3|388.31|384.21|388.4|384.3|388.31|384.21|7
1632829850000|2021-09-28 11:50:50|388.3|384.2|388.46|384.36|388.48|384.38|388.3|384.2|12
1632829860000|2021-09-28 11:51:00|388.44|384.34|388.46|384.36|388.46|384.36|388.42|384.32|4
1632829870000|2021-09-28 11:51:10|388.49|384.39|388.54|384.44|388.56|384.46|388.49|384.39|11
1632829880000|2021-09-28 11:51:20|388.52|384.42|388.47|384.37|388.54|384.44|388.47|384.37|3
1632829890000|2021-09-28 11:51:30|388.48|384.38|388.57|384.47|388.6|384.5|388.48|384.38|10
1632829900000|2021-09-28 11:51:40|388.6|384.5|388.63|384.53|388.65|384.55|388.57|384.47|11
1632829910000|2021-09-28 11:51:50|388.62|384.52|388.63|384.53|388.63|384.53|388.62|384.52|4
1632829920000|2021-09-28 11:52:00|388.65|384.55|388.7|384.6|388.7|384.6|388.64|384.54|6
1632829930000|2021-09-28 11:52:10|388.71|384.61|388.75|384.65|388.77|384.67|388.63|384.53|7
1632829940000|2021-09-28 11:52:20|388.76|384.66|388.79|384.69|388.79|384.69|388.7|384.6|5
1632829950000|2021-09-28 11:52:30|388.88|384.78|389|384.9|389.02|384.92|388.82|384.72|13
1632829960000|2021-09-28 11:52:40|389.02|384.92|389.12|385.02|389.21|385.11|389|384.9|12
1632829970000|2021-09-28 11:52:50|389.15|385.05|389.18|385.08|389.2|385.1|389.13|385.03|5
1632829980000|2021-09-28 11:53:00|389.19|385.09|389.32|385.22|389.32|385.22|389.19|385.09|11
1632829990000|2021-09-28 11:53:10|389.34|385.24|389.41|385.31|389.41|385.31|389.34|385.24|11
1632830000000|2021-09-28 11:53:20|389.4|385.3|389.14|385.04|389.41|385.31|389.1|385|19
1632830010000|2021-09-28 11:53:30|389.15|385.05|389.3|385.2|389.3|385.2|389.1|385|17
1632830020000|2021-09-28 11:53:40|389.28|385.18|389.25|385.15|389.32|385.22|389.25|385.15|11
1632830030000|2021-09-28 11:53:50|389.26|385.16|389.32|385.22|389.33|385.23|389.25|385.15|7
1632830040000|2021-09-28 11:54:00|389.33|385.23|389.26|385.16|389.33|385.23|389.2|385.1|15
1632830050000|2021-09-28 11:54:10|389.15|385.05|389.33|385.23|389.33|385.23|389.11|385.01|10
1632830060000|2021-09-28 11:54:20|389.35|385.25|389.4|385.3|389.42|385.32|389.32|385.22|13
1632830070000|2021-09-28 11:54:30|389.38|385.28|389.38|385.28|389.38|385.28|389.36|385.26|3
1632830080000|2021-09-28 11:54:40|389.4|385.3|389.54|385.44|389.54|385.44|389.38|385.28|14
1632830090000|2021-09-28 11:54:50|389.5|385.4|389.45|385.35|389.53|385.43|389.45|385.35|12
1632830100000|2021-09-28 11:55:00|389.47|385.37|389.5|385.4|389.5|385.4|389.47|385.37|2
1632830110000|2021-09-28 11:55:10|389.49|385.39|388.99|384.89|389.49|385.39|388.98|384.88|23
1632830120000|2021-09-28 11:55:20|389.01|384.91|389.1|385|389.12|385.02|388.97|384.87|9
1632830130000|2021-09-28 11:55:30|389.09|384.99|389.06|384.96|389.1|385|389.06|384.96|7
1632830140000|2021-09-28 11:55:40|389.05|384.95|389.06|384.96|389.06|384.96|389.05|384.95|2
1632830150000|2021-09-28 11:55:50|389.08|384.98|389.12|385.02|389.18|385.08|389.08|384.98|11
1632830160000|2021-09-28 11:56:00|389.08|384.98|388.98|384.88|389.08|384.98|388.98|384.88|2
1632830170000|2021-09-28 11:56:10|388.99|384.89|389|384.9|389.03|384.93|388.99|384.89|3
1632830180000|2021-09-28 11:56:20|389.02|384.92|388.77|384.67|389.03|384.93|388.77|384.67|15
1632830190000|2021-09-28 11:56:30|388.75|384.65|388.9|384.8|388.9|384.8|388.75|384.65|6
1632830200000|2021-09-28 11:56:40|388.94|384.84|388.9|384.8|388.94|384.84|388.9|384.8|6
1632830210000|2021-09-28 11:56:50|388.89|384.79|388.89|384.79|388.92|384.82|388.89|384.79|5
1632830220000|2021-09-28 11:57:00|388.96|384.86|389|384.9|389.05|384.95|388.96|384.86|13
1632830230000|2021-09-28 11:57:10|388.99|384.89|389.03|384.93|389.05|384.95|388.99|384.89|9
1632830240000|2021-09-28 11:57:20|389.05|384.95|388.98|384.88|389.05|384.95|388.98|384.88|9
1632830250000|2021-09-28 11:57:30|389|384.9|388.89|384.79|389|384.9|388.89|384.79|5
1632830260000|2021-09-28 11:57:40|388.9|384.8|389.13|385.03|389.13|385.03|388.9|384.8|11
1632830270000|2021-09-28 11:57:50|389.12|385.02|389.12|385.02|389.12|385.02|389.12|385.02|1
1632830280000|2021-09-28 11:58:00|389.11|385.01|389|384.9|389.15|385.05|388.98|384.88|7
1632830290000|2021-09-28 11:58:10|389.05|384.95|389.1|385|389.1|385|389.05|384.95|2
1632830300000|2021-09-28 11:58:20|389.11|385.01|389.25|385.15|389.25|385.15|389.11|385.01|3
1632830310000|2021-09-28 11:58:30|389.28|385.18|389.51|385.41|389.57|385.47|389.28|385.18|16
1632830320000|2021-09-28 11:58:40|389.5|385.4|389.7|385.6|389.7|385.6|389.5|385.4|10
1632830330000|2021-09-28 11:58:50|389.71|385.61|389.6|385.5|389.71|385.61|389.49|385.39|16
1632830340000|2021-09-28 11:59:00|389.63|385.53|389.59|385.49|389.8|385.7|389.59|385.49|15
1632830350000|2021-09-28 11:59:10|389.62|385.52|389.53|385.43|389.65|385.55|389.48|385.38|16
1632830360000|2021-09-28 11:59:20|389.54|385.44|389.7|385.6|389.74|385.64|389.54|385.44|21
1632830370000|2021-09-28 11:59:30|389.71|385.61|389.77|385.67|389.85|385.75|389.6|385.5|27
1632830380000|2021-09-28 11:59:40|389.76|385.66|389.6|385.5|389.76|385.66|389.53|385.43|26
1632830390000|2021-09-28 11:59:50|389.58|385.48|389.38|385.28|389.58|385.48|389.34|385.24|22
1632830400000|2021-09-28 12:00:00|389.4|385.3|389.51|385.41|389.52|385.42|389.4|385.3|17
1632830410000|2021-09-28 12:00:10|389.52|385.42|389.39|385.29|389.57|385.47|389.38|385.28|20
1632830420000|2021-09-28 12:00:20|389.38|385.28|389.02|384.92|389.46|385.36|389|384.9|15
1632830430000|2021-09-28 12:00:30|389.01|384.91|388.98|384.88|389.05|384.95|388.95|384.85|17
1632830440000|2021-09-28 12:00:40|389|384.9|389.01|384.91|389.01|384.91|389|384.9|4
1632830450000|2021-09-28 12:00:50|389.03|384.93|389|384.9|389.03|384.93|389|384.9|4
1632830460000|2021-09-28 12:01:00|389.01|384.91|389.25|385.15|389.25|385.15|389|384.9|12
1632830470000|2021-09-28 12:01:10|389.33|385.23|389.45|385.35|389.6|385.5|389.31|385.21|27
1632830480000|2021-09-28 12:01:20|389.4|385.3|389.15|385.05|389.4|385.3|389.11|385.01|8
1632830490000|2021-09-28 12:01:30|389.13|385.03|389.1|385|389.18|385.08|389|384.9|16
1632830500000|2021-09-28 12:01:40|389.08|384.98|388.93|384.83|389.08|384.98|388.89|384.79|15
1632830510000|2021-09-28 12:01:50|388.83|384.73|388.63|384.53|388.83|384.73|388.63|384.53|20
1632830520000|2021-09-28 12:02:00|388.62|384.52|388.51|384.41|388.64|384.54|388.41|384.31|19
1632830530000|2021-09-28 12:02:10|388.55|384.45|388.72|384.62|388.72|384.62|388.53|384.43|11
1632830540000|2021-09-28 12:02:20|388.75|384.65|389.12|385.02|389.12|385.02|388.71|384.61|14
1632830550000|2021-09-28 12:02:30|389.18|385.08|389.22|385.12|389.26|385.16|389.18|385.08|12
1632830560000|2021-09-28 12:02:40|389.2|385.1|388.96|384.86|389.22|385.12|388.95|384.85|13
1632830570000|2021-09-28 12:02:50|388.97|384.87|389.06|384.96|389.07|384.97|388.97|384.87|7
1632830580000|2021-09-28 12:03:00|389.07|384.97|389.1|385|389.11|385.01|389.06|384.96|7
1632830590000|2021-09-28 12:03:10|389.09|384.99|389.09|384.99|389.1|385|389.09|384.99|3
1632830600000|2021-09-28 12:03:20|389.1|385|389.25|385.15|389.25|385.15|389.09|384.99|9
1632830610000|2021-09-28 12:03:30|389.22|385.12|389.25|385.15|389.35|385.25|389.22|385.12|15
1632830620000|2021-09-28 12:03:40|389.21|385.11|389.23|385.13|389.28|385.18|389.2|385.1|8
1632830630000|2021-09-28 12:03:50|389.22|385.12|389.05|384.95|389.22|385.12|389.04|384.94|10
1632830640000|2021-09-28 12:04:00|389.04|384.94|389.07|384.97|389.07|384.97|389.04|384.94|2
1632830650000|2021-09-28 12:04:10|389.06|384.96|388.93|384.83|389.06|384.96|388.93|384.83|10
1632830660000|2021-09-28 12:04:20|388.95|384.85|389.1|385|389.1|385|388.93|384.83|11
1632830670000|2021-09-28 12:04:30|389.13|385.03|389.17|385.07|389.19|385.09|389.12|385.02|12
1632830680000|2021-09-28 12:04:40|389.16|385.06|389.2|385.1|389.2|385.1|389.16|385.06|4
1632830690000|2021-09-28 12:04:50|389.24|385.14|389.37|385.27|389.37|385.27|389.21|385.11|11
1632830700000|2021-09-28 12:05:00|389.38|385.28|389.3|385.2|389.4|385.3|389.3|385.2|7
1632830710000|2021-09-28 12:05:10|389.29|385.19|389.25|385.15|389.29|385.19|389.2|385.1|14
1632830720000|2021-09-28 12:05:20|389.27|385.17|389.16|385.06|389.27|385.17|389.15|385.05|8
1632830730000|2021-09-28 12:05:30|389.2|385.1|389.17|385.07|389.2|385.1|389.1|385|5
1632830740000|2021-09-28 12:05:40|389.18|385.08|389.16|385.06|389.2|385.1|389.1|385|17
1632830750000|2021-09-28 12:05:50|389.13|385.03|389.03|384.93|389.13|385.03|388.94|384.84|6
1632830760000|2021-09-28 12:06:00|389.02|384.92|388.85|384.75|389.02|384.92|388.82|384.72|12
1632830770000|2021-09-28 12:06:10|388.91|384.81|389.01|384.91|389.02|384.92|388.91|384.81|12
1632830780000|2021-09-28 12:06:20|389.02|384.92|389.26|385.16|389.26|385.16|389|384.9|17
1632830790000|2021-09-28 12:06:30|389.32|385.22|389.4|385.3|389.42|385.32|389.32|385.22|8
1632830800000|2021-09-28 12:06:40|389.39|385.29|389.32|385.22|389.41|385.31|389.31|385.21|10
1632830810000|2021-09-28 12:06:50|389.33|385.23|389.15|385.05|389.33|385.23|389.15|385.05|15
1632830820000|2021-09-28 12:07:00|389.16|385.06|389.16|385.06|389.18|385.08|389.16|385.06|6
1632830830000|2021-09-28 12:07:10|389.15|385.05|389.11|385.01|389.15|385.05|389.05|384.95|11
1632830840000|2021-09-28 12:07:20|389.1|385|389.37|385.27|389.49|385.39|389.1|385|17
1632830850000|2021-09-28 12:07:30|389.34|385.24|389.31|385.21|389.34|385.24|389.31|385.21|6
1632830860000|2021-09-28 12:07:40|389.37|385.27|389.28|385.18|389.37|385.27|389.28|385.18|4
1632830870000|2021-09-28 12:07:50|389.3|385.2|389.31|385.21|389.31|385.21|389.28|385.18|6
1632830880000|2021-09-28 12:08:00|389.25|385.15|389.05|384.95|389.27|385.17|389.05|384.95|9
1632830890000|2021-09-28 12:08:10|389.03|384.93|389.24|385.14|389.24|385.14|389.03|384.93|5
1632830900000|2021-09-28 12:08:20|389.26|385.16|389.23|385.13|389.32|385.22|389.23|385.13|11
1632830910000|2021-09-28 12:08:30|389.25|385.15|389.24|385.14|389.27|385.17|389.24|385.14|7
1632830920000|2021-09-28 12:08:40|389.22|385.12|389.24|385.14|389.24|385.14|389.22|385.12|3
1632830930000|2021-09-28 12:08:50|389.2|385.1|389.26|385.16|389.26|385.16|389.2|385.1|11
1632830940000|2021-09-28 12:09:00|389.33|385.23|389.34|385.24|389.41|385.31|389.33|385.23|14
1632830950000|2021-09-28 12:09:10|389.32|385.22|389.38|385.28|389.38|385.28|389.31|385.21|10
1632830960000|2021-09-28 12:09:20|389.39|385.29|389.52|385.42|389.52|385.42|389.39|385.29|14
1632830970000|2021-09-28 12:09:30|389.49|385.39|389.42|385.32|389.49|385.39|389.42|385.32|7
1632830980000|2021-09-28 12:09:40|389.45|385.35|389.4|385.3|389.47|385.37|389.36|385.26|10
1632830990000|2021-09-28 12:09:50|389.38|385.28|389.47|385.37|389.47|385.37|389.38|385.28|8
1632831000000|2021-09-28 12:10:00|389.52|385.42|389.5|385.4|389.6|385.5|389.5|385.4|11
1632831010000|2021-09-28 12:10:10|389.52|385.42|389.6|385.5|389.64|385.54|389.52|385.42|8
1632831020000|2021-09-28 12:10:20|389.61|385.51|389.57|385.47|389.61|385.51|389.5|385.4|8
1632831030000|2021-09-28 12:10:30|389.5|385.4|389.5|385.4|389.62|385.52|389.5|385.4|12
1632831040000|2021-09-28 12:10:40|389.7|385.6|389.7|385.6|389.71|385.61|389.62|385.52|6
1632831050000|2021-09-28 12:10:50|389.65|385.55|389.41|385.31|389.72|385.62|389.38|385.28|17
1632831060000|2021-09-28 12:11:00|389.45|385.35|389.41|385.31|389.45|385.35|389.41|385.31|3
1632831070000|2021-09-28 12:11:10|389.43|385.33|389.27|385.17|389.44|385.34|389.26|385.16|12
1632831080000|2021-09-28 12:11:20|389.3|385.2|389.3|385.2|389.3|385.2|389.3|385.2|1
1632831090000|2021-09-28 12:11:30|389.36|385.26|389.32|385.22|389.37|385.27|389.3|385.2|5
1632831100000|2021-09-28 12:11:40|389.3|385.2|389.09|384.99|389.4|385.3|389.09|384.99|13
1632831110000|2021-09-28 12:11:50|389.1|385|388.95|384.85|389.1|385|388.95|384.85|7
1632831120000|2021-09-28 12:12:00|388.94|384.84|388.77|384.67|388.96|384.86|388.74|384.64|10
1632831130000|2021-09-28 12:12:10|388.72|384.62|388.6|384.5|388.72|384.62|388.59|384.49|13
1632831140000|2021-09-28 12:12:20|388.58|384.48|388.7|384.6|388.71|384.61|388.58|384.48|10
1632831150000|2021-09-28 12:12:30|388.69|384.59|387.76|383.66|388.69|384.59|387.64|383.54|18
1632831160000|2021-09-28 12:12:40|387.77|383.67|387.74|383.64|387.81|383.71|387.73|383.63|20
1632831170000|2021-09-28 12:12:50|387.75|383.65|387.29|383.19|387.75|383.65|387.24|383.14|22
1632831180000|2021-09-28 12:13:00|387.3|383.2|387.61|383.51|387.65|383.55|387.3|383.2|8
1632831190000|2021-09-28 12:13:10|387.58|383.48|387.68|383.58|387.73|383.63|387.5|383.4|19
1632831200000|2021-09-28 12:13:20|387.65|383.55|387.82|383.72|387.82|383.72|387.65|383.55|11
1632831210000|2021-09-28 12:13:30|387.83|383.73|387.87|383.77|387.88|383.78|387.79|383.69|13
1632831220000|2021-09-28 12:13:40|387.88|383.78|387.88|383.78|388.36|384.26|387.88|383.78|27
1632831230000|2021-09-28 12:13:50|387.9|383.8|387.95|383.85|387.96|383.86|387.89|383.79|14
1632831240000|2021-09-28 12:14:00|387.96|383.86|387.87|383.77|388.01|383.91|387.86|383.76|13
1632831250000|2021-09-28 12:14:10|387.86|383.76|387.87|383.77|387.89|383.79|387.85|383.75|7
1632831260000|2021-09-28 12:14:20|387.88|383.78|387.82|383.72|387.88|383.78|387.81|383.71|15
1632831270000|2021-09-28 12:14:30|387.83|383.73|387.82|383.72|387.83|383.73|387.82|383.72|2
1632831280000|2021-09-28 12:14:40|387.83|383.73|387.79|383.69|387.83|383.73|387.79|383.69|4
1632831290000|2021-09-28 12:14:50|387.8|383.7|387.81|383.71|387.85|383.75|387.8|383.7|4
1632831300000|2021-09-28 12:15:00|387.89|383.79|387.88|383.78|387.89|383.79|387.75|383.65|16
1632831310000|2021-09-28 12:15:10|387.93|383.83|387.6|383.5|388.05|383.95|387.6|383.5|26
1632831320000|2021-09-28 12:15:20|387.61|383.51|387.72|383.62|387.72|383.62|387.56|383.46|22
1632831330000|2021-09-28 12:15:30|387.73|383.63|387.99|383.89|387.99|383.89|387.71|383.61|17
1632831340000|2021-09-28 12:15:40|388.01|383.91|388.04|383.94|388.05|383.95|387.96|383.86|18
1632831350000|2021-09-28 12:15:50|388.01|383.91|387.99|383.89|388.01|383.91|387.95|383.85|12
1632831360000|2021-09-28 12:16:00|387.97|383.87|388.23|384.13|388.24|384.14|387.97|383.87|20
1632831370000|2021-09-28 12:16:10|388.25|384.15|388.41|384.31|388.42|384.32|388.2|384.1|12
1632831380000|2021-09-28 12:16:20|388.44|384.34|388.44|384.34|388.44|384.34|388.42|384.32|5
1632831390000|2021-09-28 12:16:30|388.48|384.38|388.52|384.42|388.56|384.46|388.45|384.35|19
1632831400000|2021-09-28 12:16:40|388.5|384.4|388.56|384.46|388.6|384.5|388.5|384.4|9
1632831410000|2021-09-28 12:16:50|388.58|384.48|388.66|384.56|388.67|384.57|388.58|384.48|9
1632831420000|2021-09-28 12:17:00|388.6|384.5|388.56|384.46|388.65|384.55|388.56|384.46|4
1632831430000|2021-09-28 12:17:10|388.53|384.43|388.3|384.2|388.6|384.5|388.3|384.2|12
1632831440000|2021-09-28 12:17:20|388.31|384.21|388.28|384.18|388.32|384.22|388.25|384.15|15
1632831450000|2021-09-28 12:17:30|388.29|384.19|388.34|384.24|388.35|384.25|388.29|384.19|7
1632831460000|2021-09-28 12:17:40|388.31|384.21|388.38|384.28|388.38|384.28|388.25|384.15|12
1632831470000|2021-09-28 12:17:50|388.4|384.3|388.46|384.36|388.5|384.4|388.4|384.3|16
1632831480000|2021-09-28 12:18:00|388.45|384.35|388.28|384.18|388.51|384.41|388.28|384.18|13
1632831490000|2021-09-28 12:18:10|388.29|384.19|388.14|384.04|388.29|384.19|388.14|384.04|12
1632831500000|2021-09-28 12:18:20|388.13|384.03|388.01|383.91|388.13|384.03|388|383.9|6
1632831510000|2021-09-28 12:18:30|388|383.9|388.1|384|388.11|384.01|388|383.9|7
1632831520000|2021-09-28 12:18:40|388.12|384.02|388.1|384|388.12|384.02|388.1|384|2
1632831530000|2021-09-28 12:18:50|388.05|383.95|388|383.9|388.05|383.95|388|383.9|2
1632831540000|2021-09-28 12:19:00|387.95|383.85|387.9|383.8|387.97|383.87|387.89|383.79|9
1632831550000|2021-09-28 12:19:10|387.89|383.79|387.88|383.78|387.89|383.79|387.85|383.75|10
1632831560000|2021-09-28 12:19:20|387.89|383.79|387.9|383.8|387.9|383.8|387.85|383.75|3
1632831580000|2021-09-28 12:19:40|387.86|383.76|387.83|383.73|387.86|383.76|387.82|383.72|6
1632831590000|2021-09-28 12:19:50|387.82|383.72|387.93|383.83|387.95|383.85|387.82|383.72|4
1632831600000|2021-09-28 12:20:00|387.9|383.8|387.93|383.83|387.95|383.85|387.9|383.8|6
1632831610000|2021-09-28 12:20:10|387.9|383.8|387.9|383.8|387.95|383.85|387.9|383.8|8
1632831620000|2021-09-28 12:20:20|387.95|383.85|388|383.9|388|383.9|387.9|383.8|13
1632831630000|2021-09-28 12:20:30|387.93|383.83|387.92|383.82|387.99|383.89|387.91|383.81|10
1632831640000|2021-09-28 12:20:40|388|383.9|388.12|384.02|388.2|384.1|388|383.9|6
1632831650000|2021-09-28 12:20:50|388.13|384.03|388.17|384.07|388.19|384.09|388.11|384.01|9
1632831660000|2021-09-28 12:21:00|388.18|384.08|388.17|384.07|388.19|384.09|388.16|384.06|5
1632831670000|2021-09-28 12:21:10|388.18|384.08|388.1|384|388.18|384.08|388.1|384|5
1632831680000|2021-09-28 12:21:20|388.05|383.95|388.05|383.95|388.05|383.95|388.05|383.95|1
1632831690000|2021-09-28 12:21:30|388.06|383.96|388.05|383.95|388.08|383.98|388|383.9|14
1632831700000|2021-09-28 12:21:40|388.04|383.94|388.1|384|388.11|384.01|388.01|383.91|12
1632831710000|2021-09-28 12:21:50|388.07|383.97|388.1|384|388.1|384|388.07|383.97|4
1632831720000|2021-09-28 12:22:00|388.12|384.02|388.17|384.07|388.17|384.07|388.1|384|4
1632831730000|2021-09-28 12:22:10|388.18|384.08|388.17|384.07|388.18|384.08|388.15|384.05|5
1632831740000|2021-09-28 12:22:20|388.13|384.03|388.02|383.92|388.18|384.08|387.9|383.8|13
1632831750000|2021-09-28 12:22:30|388.01|383.91|387.76|383.66|388.01|383.91|387.76|383.66|20
1632831760000|2021-09-28 12:22:40|387.75|383.65|387.49|383.39|387.8|383.7|387.44|383.34|24
1632831770000|2021-09-28 12:22:50|387.44|383.34|387.29|383.19|387.44|383.34|387.29|383.19|8
1632831780000|2021-09-28 12:23:00|387.31|383.21|387.47|383.37|387.52|383.42|387.31|383.21|11
1632831790000|2021-09-28 12:23:10|387.58|383.48|387.68|383.58|387.68|383.58|387.58|383.48|13
1632831800000|2021-09-28 12:23:20|387.69|383.59|387.89|383.79|387.89|383.79|387.69|383.59|16
1632831810000|2021-09-28 12:23:30|387.87|383.77|387.84|383.74|387.87|383.77|387.82|383.72|5
1632831820000|2021-09-28 12:23:40|387.89|383.79|388.19|384.09|388.19|384.09|387.88|383.78|9
1632831830000|2021-09-28 12:23:50|388.16|384.06|388.15|384.05|388.42|384.32|388.15|384.05|22
1632831840000|2021-09-28 12:24:00|388.25|384.15|388.22|384.12|388.25|384.15|388.13|384.03|8
1632831850000|2021-09-28 12:24:10|388.2|384.1|388.19|384.09|388.21|384.11|388.19|384.09|3
1632831860000|2021-09-28 12:24:20|388.2|384.1|388.39|384.29|388.42|384.32|388.2|384.1|15
1632831870000|2021-09-28 12:24:30|388.4|384.3|388.24|384.14|388.4|384.3|388.24|384.14|11
1632831880000|2021-09-28 12:24:40|388.25|384.15|388.27|384.17|388.28|384.18|388.25|384.15|9
1632831890000|2021-09-28 12:24:50|388.26|384.16|388.12|384.02|388.28|384.18|388.05|383.95|14
1632831900000|2021-09-28 12:25:00|388.09|383.99|388|383.9|388.09|383.99|387.98|383.88|8
1632831920000|2021-09-28 12:25:20|387.99|383.89|387.99|383.89|387.99|383.89|387.96|383.86|5
1632831930000|2021-09-28 12:25:30|387.97|383.87|387.65|383.55|387.97|383.87|387.62|383.52|17
1632831940000|2021-09-28 12:25:40|387.7|383.6|387.61|383.51|387.72|383.62|387.61|383.51|6
1632831950000|2021-09-28 12:25:50|387.62|383.52|387.71|383.61|387.75|383.65|387.6|383.5|10
1632831960000|2021-09-28 12:26:00|387.68|383.58|387.6|383.5|387.71|383.61|387.6|383.5|8
1632831970000|2021-09-28 12:26:10|387.59|383.49|387.61|383.51|387.61|383.51|387.59|383.49|2
1632831980000|2021-09-28 12:26:20|387.63|383.53|387.64|383.54|387.65|383.55|387.63|383.53|3
1632831990000|2021-09-28 12:26:30|387.65|383.55|387.64|383.54|387.65|383.55|387.64|383.54|2
1632832000000|2021-09-28 12:26:40|387.6|383.5|387.62|383.52|387.64|383.54|387.6|383.5|9
1632832010000|2021-09-28 12:26:50|387.61|383.51|387.74|383.64|387.85|383.75|387.58|383.48|17
1632832020000|2021-09-28 12:27:00|387.81|383.71|387.79|383.69|387.81|383.71|387.78|383.68|5
1632832030000|2021-09-28 12:27:10|387.8|383.7|387.68|383.58|387.81|383.71|387.68|383.58|8
1632832040000|2021-09-28 12:27:20|387.67|383.57|387.67|383.57|387.69|383.59|387.66|383.56|9
1632832050000|2021-09-28 12:27:30|387.68|383.58|387.77|383.67|387.77|383.67|387.65|383.55|13
1632832060000|2021-09-28 12:27:40|387.79|383.69|387.86|383.76|387.87|383.77|387.79|383.69|8
1632832070000|2021-09-28 12:27:50|387.88|383.78|387.9|383.8|387.9|383.8|387.69|383.59|20
1632832080000|2021-09-28 12:28:00|387.92|383.82|387.93|383.83|387.94|383.84|387.9|383.8|7
1632832090000|2021-09-28 12:28:10|387.95|383.85|387.94|383.84|387.97|383.87|387.92|383.82|9
1632832100000|2021-09-28 12:28:20|387.97|383.87|387.87|383.77|387.97|383.87|387.87|383.77|11
1632832110000|2021-09-28 12:28:30|387.85|383.75|387.78|383.68|387.86|383.76|387.78|383.68|3
1632832120000|2021-09-28 12:28:40|387.8|383.7|387.81|383.71|387.82|383.72|387.8|383.7|3
1632832130000|2021-09-28 12:28:50|387.8|383.7|387.81|383.71|387.81|383.71|387.8|383.7|2
1632832140000|2021-09-28 12:29:00|387.82|383.72|387.97|383.87|387.97|383.87|387.8|383.7|8
1632832150000|2021-09-28 12:29:10|387.96|383.86|388.05|383.95|388.05|383.95|387.92|383.82|8
1632832160000|2021-09-28 12:29:20|388.06|383.96|388.33|384.23|388.33|384.23|388.06|383.96|20
1632832170000|2021-09-28 12:29:30|388.31|384.21|388.44|384.34|388.45|384.35|388.29|384.19|19
1632832180000|2021-09-28 12:29:40|388.43|384.33|388.44|384.34|388.44|384.34|388.43|384.33|2
1632832190000|2021-09-28 12:29:50|388.43|384.33|388.88|384.78|388.88|384.78|388.43|384.33|23
1632832200000|2021-09-28 12:30:00|388.9|384.8|388.87|384.77|389.01|384.91|388.87|384.77|20
1632832210000|2021-09-28 12:30:10|388.86|384.76|388.85|384.75|388.92|384.82|388.82|384.72|13
1632832220000|2021-09-28 12:30:20|388.89|384.79|388.66|384.56|388.89|384.79|388.64|384.54|10
1632832230000|2021-09-28 12:30:30|388.62|384.52|388.6|384.5|388.66|384.56|388.6|384.5|3
1632832240000|2021-09-28 12:30:40|388.61|384.51|388.57|384.47|388.64|384.54|388.5|384.4|14
1632832250000|2021-09-28 12:30:50|388.59|384.49|388.8|384.7|388.8|384.7|388.57|384.47|17
1632832260000|2021-09-28 12:31:00|388.81|384.71|388.7|384.6|388.82|384.72|388.7|384.6|17
1632832270000|2021-09-28 12:31:10|388.72|384.62|388.5|384.4|388.72|384.62|388.5|384.4|9
1632832280000|2021-09-28 12:31:20|388.56|384.46|388.51|384.41|388.56|384.46|388.5|384.4|5
1632832290000|2021-09-28 12:31:30|388.45|384.35|388.46|384.36|388.51|384.41|388.4|384.3|10
1632832300000|2021-09-28 12:31:40|388.48|384.38|388.48|384.38|388.48|384.38|388.44|384.34|10
1632832310000|2021-09-28 12:31:50|388.47|384.37|388.32|384.22|388.47|384.37|388.3|384.2|16
1632832320000|2021-09-28 12:32:00|388.34|384.24|388.34|384.24|388.37|384.27|388.3|384.2|9
1632832330000|2021-09-28 12:32:10|388.33|384.23|388.33|384.23|388.35|384.25|388.31|384.21|6
1632832340000|2021-09-28 12:32:20|388.32|384.22|388.07|383.97|388.32|384.22|388.07|383.97|14
1632832350000|2021-09-28 12:32:30|388.06|383.96|388.1|384|388.15|384.05|388.06|383.96|14
1632832360000|2021-09-28 12:32:40|388.11|384.01|388.17|384.07|388.17|384.07|388.1|384|11
1632832370000|2021-09-28 12:32:50|388.15|384.05|387.88|383.78|388.17|384.07|387.85|383.75|14
1632832380000|2021-09-28 12:33:00|387.86|383.76|387.94|383.84|387.95|383.85|387.86|383.76|8
1632832390000|2021-09-28 12:33:10|387.95|383.85|388.03|383.93|388.04|383.94|387.95|383.85|6
1632832400000|2021-09-28 12:33:20|388.04|383.94|388.09|383.99|388.15|384.05|388.04|383.94|10
1632832410000|2021-09-28 12:33:30|388.1|384|388.23|384.13|388.26|384.16|388.09|383.99|11
1632832420000|2021-09-28 12:33:40|388.24|384.14|388.26|384.16|388.28|384.18|388.24|384.14|9
1632832430000|2021-09-28 12:33:50|388.27|384.17|388.29|384.19|388.29|384.19|388.25|384.15|9
1632832440000|2021-09-28 12:34:00|388.28|384.18|388.28|384.18|388.3|384.2|388.25|384.15|5
1632832450000|2021-09-28 12:34:10|388.27|384.17|388.29|384.19|388.3|384.2|388.27|384.17|7
1632832460000|2021-09-28 12:34:20|388.28|384.18|388.3|384.2|388.3|384.2|388.26|384.16|6
1632832470000|2021-09-28 12:34:30|388.31|384.21|388.36|384.26|388.38|384.28|388.31|384.21|6
1632832480000|2021-09-28 12:34:40|388.35|384.25|388.39|384.29|388.39|384.29|388.32|384.22|11
1632832490000|2021-09-28 12:34:50|388.38|384.28|388.42|384.32|388.45|384.35|388.34|384.24|9
1632832500000|2021-09-28 12:35:00|388.41|384.31|388.41|384.31|388.42|384.32|388.41|384.31|3
1632832510000|2021-09-28 12:35:10|388.43|384.33|388.53|384.43|388.53|384.43|388.41|384.31|9
1632832520000|2021-09-28 12:35:20|388.54|384.44|388.61|384.51|388.61|384.51|388.54|384.44|4
1632832530000|2021-09-28 12:35:30|388.63|384.53|388.67|384.57|388.68|384.58|388.63|384.53|5
1632832540000|2021-09-28 12:35:40|388.66|384.56|388.62|384.52|388.66|384.56|388.6|384.5|10
1632832550000|2021-09-28 12:35:50|388.6|384.5|388.61|384.51|388.62|384.52|388.6|384.5|9
1632832560000|2021-09-28 12:36:00|388.62|384.52|388.61|384.51|388.62|384.52|388.61|384.51|2
1632832570000|2021-09-28 12:36:10|388.62|384.52|388.63|384.53|388.63|384.53|388.62|384.52|2
1632832580000|2021-09-28 12:36:20|388.62|384.52|388.67|384.57|388.67|384.57|388.62|384.52|3
1632832590000|2021-09-28 12:36:30|388.66|384.56|388.73|384.63|388.75|384.65|388.66|384.56|8
1632832600000|2021-09-28 12:36:40|388.72|384.62|388.74|384.64|388.74|384.64|388.72|384.62|3
1632832610000|2021-09-28 12:36:50|388.75|384.65|388.59|384.49|388.76|384.66|388.59|384.49|9
1632832620000|2021-09-28 12:37:00|388.64|384.54|388.56|384.46|388.64|384.54|388.55|384.45|9
1632832630000|2021-09-28 12:37:10|388.55|384.45|388.53|384.43|388.57|384.47|388.53|384.43|6
1632832640000|2021-09-28 12:37:20|388.54|384.44|388.45|384.35|388.56|384.46|388.45|384.35|9
1632832650000|2021-09-28 12:37:30|388.46|384.36|388.46|384.36|388.47|384.37|388.45|384.35|5
1632832660000|2021-09-28 12:37:40|388.44|384.34|388.49|384.39|388.53|384.43|388.44|384.34|9
1632832670000|2021-09-28 12:37:50|388.48|384.38|388.5|384.4|388.5|384.4|388.48|384.38|2
1632832680000|2021-09-28 12:38:00|388.47|384.37|388.36|384.26|388.5|384.4|388.32|384.22|8
1632832690000|2021-09-28 12:38:10|388.32|384.22|388.24|384.14|388.32|384.22|388.24|384.14|7
1632832700000|2021-09-28 12:38:20|388.21|384.11|388.2|384.1|388.23|384.13|388.17|384.07|9
1632832710000|2021-09-28 12:38:30|388.19|384.09|388.13|384.03|388.19|384.09|388.13|384.03|9
1632832720000|2021-09-28 12:38:40|388.11|384.01|388.1|384|388.11|384.01|388.1|384|2
1632832730000|2021-09-28 12:38:50|388.09|383.99|388|383.9|388.1|384|388|383.9|9
1632832740000|2021-09-28 12:39:00|388.01|383.91|387.8|383.7|388.01|383.91|387.8|383.7|15
1632832750000|2021-09-28 12:39:10|387.79|383.69|387.68|383.58|387.8|383.7|387.68|383.58|10
1632832760000|2021-09-28 12:39:20|387.69|383.59|387.44|383.34|387.69|383.59|387.44|383.34|12
1632832770000|2021-09-28 12:39:30|387.4|383.3|387.4|383.3|387.42|383.32|387.4|383.3|6
1632832790000|2021-09-28 12:39:50|387.43|383.33|387.4|383.3|387.47|383.37|387.4|383.3|3
1632832800000|2021-09-28 12:40:00|387.41|383.31|387.64|383.54|387.7|383.6|387.41|383.31|16
1632832810000|2021-09-28 12:40:10|387.63|383.53|387.51|383.41|387.63|383.53|387.5|383.4|17
1632832820000|2021-09-28 12:40:20|387.52|383.42|387.48|383.38|387.55|383.45|387.48|383.38|8
1632832830000|2021-09-28 12:40:30|387.43|383.33|387.38|383.28|387.43|383.33|387.33|383.23|14
1632832840000|2021-09-28 12:40:40|387.37|383.27|387.34|383.24|387.38|383.28|387.34|383.24|4
1632832850000|2021-09-28 12:40:50|387.37|383.27|387.41|383.31|387.41|383.31|387.35|383.25|8
1632832860000|2021-09-28 12:41:00|387.4|383.3|387.4|383.3|387.4|383.3|387.4|383.3|1
1632832870000|2021-09-28 12:41:10|387.35|383.25|387.3|383.2|387.35|383.25|387.15|383.05|11
1632832880000|2021-09-28 12:41:20|387.31|383.21|387.43|383.33|387.48|383.38|387.3|383.2|14
1632832890000|2021-09-28 12:41:30|387.44|383.34|387.49|383.39|387.5|383.4|387.44|383.34|12
1632832900000|2021-09-28 12:41:40|387.43|383.33|387.11|383.01|387.46|383.36|387.11|383.01|11
1632832910000|2021-09-28 12:41:50|387.19|383.09|387.12|383.02|387.19|383.09|387.1|383|7
1632832920000|2021-09-28 12:42:00|387.11|383.01|386.89|382.79|387.12|383.02|386.87|382.77|21
1632832930000|2021-09-28 12:42:10|386.87|382.77|386.52|382.42|386.87|382.77|386.52|382.42|14
1632832940000|2021-09-28 12:42:20|386.56|382.46|386.45|382.35|386.56|382.46|386.39|382.29|19
1632832950000|2021-09-28 12:42:30|386.44|382.34|385.96|381.86|386.44|382.34|385.75|381.65|23
1632832960000|2021-09-28 12:42:40|386|381.9|385.8|381.7|386.03|381.93|385.8|381.7|16
1632832970000|2021-09-28 12:42:50|385.75|381.65|385.78|381.68|385.79|381.69|385.7|381.6|7
1632832980000|2021-09-28 12:43:00|385.82|381.72|385.82|381.72|385.88|381.78|385.82|381.72|11
1632832990000|2021-09-28 12:43:10|385.84|381.74|385.76|381.66|385.86|381.76|385.76|381.66|8
1632833000000|2021-09-28 12:43:20|385.73|381.63|385.3|381.2|385.73|381.63|385.3|381.2|13
1632833010000|2021-09-28 12:43:30|385.32|381.22|385.24|381.14|385.32|381.22|385.2|381.1|13
1632833020000|2021-09-28 12:43:40|385.2|381.1|385.21|381.11|385.26|381.16|385.17|381.07|10
1632833030000|2021-09-28 12:43:50|385.2|381.1|384.88|380.78|385.21|381.11|384.88|380.78|21
1632833040000|2021-09-28 12:44:00|384.87|380.77|384.88|380.78|384.95|380.85|384.86|380.76|13
1632833050000|2021-09-28 12:44:10|384.9|380.8|384.61|380.51|384.9|380.8|384.61|380.51|22
1632833060000|2021-09-28 12:44:20|384.64|380.54|384.9|380.8|385.14|381.04|384.61|380.51|21
1632833070000|2021-09-28 12:44:30|384.93|380.83|385.13|381.03|385.31|381.21|384.93|380.83|26
1632833080000|2021-09-28 12:44:40|384.98|380.88|385.01|380.91|385.01|380.91|384.9|380.8|17
1632833090000|2021-09-28 12:44:50|384.98|380.88|384.81|380.71|385|380.9|384.8|380.7|15
1632833100000|2021-09-28 12:45:00|384.82|380.72|385.07|380.97|385.07|380.97|384.76|380.66|20
1632833110000|2021-09-28 12:45:10|385.05|380.95|385.13|381.03|385.16|381.06|385.02|380.92|7
1632833120000|2021-09-28 12:45:20|385.17|381.07|384.91|380.81|385.17|381.07|384.88|380.78|13
1632833130000|2021-09-28 12:45:30|384.92|380.82|384.87|380.77|384.94|380.84|384.86|380.76|14
1632833140000|2021-09-28 12:45:40|384.86|380.76|384.7|380.6|384.86|380.76|384.62|380.52|16
1632833150000|2021-09-28 12:45:50|384.71|380.61|384.74|380.64|384.84|380.74|384.7|380.6|23
1632833160000|2021-09-28 12:46:00|384.8|380.7|384.52|380.42|384.8|380.7|384.49|380.39|20
1632833170000|2021-09-28 12:46:10|384.51|380.41|384.51|380.41|384.51|380.41|384.36|380.26|22
1632833180000|2021-09-28 12:46:20|384.5|380.4|384.78|380.68|384.8|380.7|384.5|380.4|15
1632833190000|2021-09-28 12:46:30|384.8|380.7|384.55|380.45|384.8|380.7|384.55|380.45|12
1632833200000|2021-09-28 12:46:40|384.61|380.51|384.59|380.49|384.64|380.54|384.59|380.49|8
1632833210000|2021-09-28 12:46:50|384.55|380.45|385|380.9|385|380.9|384.55|380.45|18
1632833220000|2021-09-28 12:47:00|385.01|380.91|385.45|381.35|385.51|381.41|385|380.9|23
1632833230000|2021-09-28 12:47:10|385.52|381.42|385|380.9|385.52|381.42|385|380.9|19
1632833240000|2021-09-28 12:47:20|384.94|380.84|384.95|380.85|385.11|381.01|384.9|380.8|19
1632833250000|2021-09-28 12:47:30|385|380.9|385.01|380.91|385.02|380.92|384.95|380.85|8
1632833260000|2021-09-28 12:47:40|385.04|380.94|384.85|380.75|385.04|380.94|384.85|380.75|11
1632833270000|2021-09-28 12:47:50|384.75|380.65|384.85|380.75|384.85|380.75|384.75|380.65|3
1632833280000|2021-09-28 12:48:00|384.83|380.73|385.08|380.98|385.08|380.98|384.8|380.7|11
1632833290000|2021-09-28 12:48:10|385.09|380.99|385.51|381.41|385.51|381.41|385.09|380.99|21
1632833300000|2021-09-28 12:48:20|385.5|381.4|385.52|381.42|385.57|381.47|385.48|381.38|13
1632833310000|2021-09-28 12:48:30|385.55|381.45|385.52|381.42|385.56|381.46|385.46|381.36|14
1632833320000|2021-09-28 12:48:40|385.51|381.41|385.47|381.37|385.54|381.44|385.47|381.37|10
1632833330000|2021-09-28 12:48:50|385.41|381.31|385.42|381.32|385.46|381.36|385.36|381.26|23
1632833340000|2021-09-28 12:49:00|385.41|381.31|385.49|381.39|385.49|381.39|385.38|381.28|12
1632833350000|2021-09-28 12:49:10|385.5|381.4|385.68|381.58|385.68|381.58|385.5|381.4|17
1632833360000|2021-09-28 12:49:20|385.7|381.6|385.67|381.57|385.72|381.62|385.64|381.54|8
1632833370000|2021-09-28 12:49:30|385.68|381.58|385.78|381.68|385.89|381.79|385.65|381.55|19
1632833380000|2021-09-28 12:49:40|385.8|381.7|385.4|381.3|385.82|381.72|385.4|381.3|17
1632833390000|2021-09-28 12:49:50|385.41|381.31|385.05|380.95|385.41|381.31|384.99|380.89|22
1632833400000|2021-09-28 12:50:00|385.01|380.91|384.94|380.84|385.23|381.13|384.93|380.83|27
1632833410000|2021-09-28 12:50:10|384.93|380.83|385.02|380.92|385.05|380.95|384.75|380.65|18
1632833420000|2021-09-28 12:50:20|385.04|380.94|384.8|380.7|385.06|380.96|384.79|380.69|16
1632833430000|2021-09-28 12:50:30|384.79|380.69|384.87|380.77|384.9|380.8|384.71|380.61|10
1632833440000|2021-09-28 12:50:40|384.9|380.8|384.86|380.76|384.91|380.81|384.7|380.6|22
1632833450000|2021-09-28 12:50:50|384.87|380.77|384.97|380.87|385.01|380.91|384.85|380.75|25
1632833460000|2021-09-28 12:51:00|384.92|380.82|384.8|380.7|384.98|380.88|384.78|380.68|10
1632833470000|2021-09-28 12:51:10|384.77|380.67|384.59|380.49|384.78|380.68|384.59|380.49|16
1632833480000|2021-09-28 12:51:20|384.56|380.46|384.36|380.26|384.56|380.46|384.36|380.26|11
1632833490000|2021-09-28 12:51:30|384.42|380.32|384.22|380.12|384.42|380.32|384.1|380|27
1632833500000|2021-09-28 12:51:40|384.21|380.11|384.18|380.08|384.23|380.13|384.15|380.05|17
1632833510000|2021-09-28 12:51:50|384.17|380.07|383.97|379.87|384.17|380.07|383.86|379.76|17
1632833520000|2021-09-28 12:52:00|383.91|379.81|383.65|379.55|383.91|379.81|383.65|379.55|20
1632833530000|2021-09-28 12:52:10|383.63|379.53|383.47|379.37|383.7|379.6|383.2|379.1|30
1632833540000|2021-09-28 12:52:20|383.5|379.4|383.43|379.33|383.63|379.53|383.43|379.33|23
1632833550000|2021-09-28 12:52:30|383.48|379.38|383.76|379.66|383.76|379.66|383.44|379.34|20
1632833560000|2021-09-28 12:52:40|383.8|379.7|383.77|379.67|383.8|379.7|383.73|379.63|9
1632833570000|2021-09-28 12:52:50|383.79|379.69|383.97|379.87|384.05|379.95|383.79|379.69|23
1632833580000|2021-09-28 12:53:00|383.9|379.8|383.61|379.51|383.9|379.8|383.35|379.25|29
1632833590000|2021-09-28 12:53:10|383.6|379.5|383.25|379.15|383.6|379.5|383.25|379.15|17
1632833600000|2021-09-28 12:53:20|383.32|379.22|383.63|379.53|383.65|379.55|383.32|379.22|11
1632833610000|2021-09-28 12:53:30|383.65|379.55|383.6|379.5|383.77|379.67|383.6|379.5|18
1632833620000|2021-09-28 12:53:40|383.54|379.44|383.43|379.33|383.54|379.44|383.28|379.18|21
1632833630000|2021-09-28 12:53:50|383.44|379.34|383.7|379.6|383.7|379.6|383.4|379.3|18
1632833640000|2021-09-28 12:54:00|383.69|379.59|383.62|379.52|383.82|379.72|383.62|379.52|19
1632833650000|2021-09-28 12:54:10|383.59|379.49|383.25|379.15|383.59|379.49|383.2|379.1|20
1632833660000|2021-09-28 12:54:20|383.3|379.2|383.32|379.22|383.4|379.3|383.28|379.18|16
1632833670000|2021-09-28 12:54:30|383.36|379.26|383.45|379.35|383.49|379.39|383.36|379.26|16
1632833680000|2021-09-28 12:54:40|383.5|379.4|383.38|379.28|383.5|379.4|383.3|379.2|16
1632833690000|2021-09-28 12:54:50|383.45|379.35|383.44|379.34|383.53|379.43|383.42|379.32|14
1632833700000|2021-09-28 12:55:00|383.41|379.31|383.64|379.54|383.65|379.55|383.4|379.3|16
1632833710000|2021-09-28 12:55:10|383.65|379.55|383.52|379.42|383.75|379.65|383.5|379.4|24
1632833720000|2021-09-28 12:55:20|383.51|379.41|383.1|379|383.51|379.41|383.1|379|18
1632833730000|2021-09-28 12:55:30|383.15|379.05|383.09|378.99|383.15|379.05|383.08|378.98|14
1632833740000|2021-09-28 12:55:40|383.1|379|383.34|379.24|383.34|379.24|383.07|378.97|18
1632833750000|2021-09-28 12:55:50|383.33|379.23|383.26|379.16|383.37|379.27|383.26|379.16|19
1632833760000|2021-09-28 12:56:00|383.22|379.12|383.37|379.27|383.4|379.3|383.22|379.12|14
1632833770000|2021-09-28 12:56:10|383.32|379.22|383.31|379.21|383.34|379.24|383.24|379.14|11
1632833780000|2021-09-28 12:56:20|383.3|379.2|383.2|379.1|383.33|379.23|383.2|379.1|8
1632833790000|2021-09-28 12:56:30|383.21|379.11|383.26|379.16|383.29|379.19|383.21|379.11|12
1632833800000|2021-09-28 12:56:40|383.27|379.17|383.53|379.43|383.55|379.45|383.27|379.17|10
1632833810000|2021-09-28 12:56:50|383.55|379.45|383.43|379.33|383.61|379.51|383.42|379.32|20
1632833820000|2021-09-28 12:57:00|383.44|379.34|383.26|379.16|383.48|379.38|383.24|379.14|19
1632833830000|2021-09-28 12:57:10|383.25|379.15|383.29|379.19|383.32|379.22|383.25|379.15|8
1632833840000|2021-09-28 12:57:20|383.33|379.23|383.53|379.43|383.54|379.44|383.3|379.2|20
1632833850000|2021-09-28 12:57:30|383.56|379.46|383.72|379.62|383.75|379.65|383.54|379.44|8
1632833860000|2021-09-28 12:57:40|383.73|379.63|383.71|379.61|383.73|379.63|383.6|379.5|13
1632833870000|2021-09-28 12:57:50|383.72|379.62|383.63|379.53|383.73|379.63|383.63|379.53|8
1632833880000|2021-09-28 12:58:00|383.64|379.54|383.61|379.51|383.7|379.6|383.61|379.51|12
1632833890000|2021-09-28 12:58:10|383.63|379.53|383.64|379.54|383.74|379.64|383.63|379.53|10
1632833900000|2021-09-28 12:58:20|383.69|379.59|383.61|379.51|383.69|379.59|383.61|379.51|7
1632833910000|2021-09-28 12:58:30|383.59|379.49|383.43|379.33|383.59|379.49|383.43|379.33|14
1632833920000|2021-09-28 12:58:40|383.45|379.35|383.31|379.21|383.45|379.35|383.21|379.11|18
1632833930000|2021-09-28 12:58:50|383.27|379.17|383.44|379.34|383.44|379.34|383.27|379.17|9
1632833940000|2021-09-28 12:59:00|383.45|379.35|383.56|379.46|383.65|379.55|383.41|379.31|16
1632833950000|2021-09-28 12:59:10|383.64|379.54|383.57|379.47|383.65|379.55|383.54|379.44|17
1632833960000|2021-09-28 12:59:20|383.55|379.45|383.51|379.41|383.57|379.47|383.47|379.37|12
1632833970000|2021-09-28 12:59:30|383.46|379.36|383.63|379.53|383.63|379.53|383.46|379.36|12
1632833980000|2021-09-28 12:59:40|383.79|379.69|383.82|379.72|383.84|379.74|383.79|379.69|12
1632833990000|2021-09-28 12:59:50|383.83|379.73|383.66|379.56|383.91|379.81|383.65|379.55|20
1632834000000|2021-09-28 13:00:00|383.65|379.55|383.49|379.39|383.65|379.55|383.46|379.36|23
1632834010000|2021-09-28 13:00:10|383.53|379.43|383.55|379.45|383.56|379.46|383.31|379.21|23
1632834020000|2021-09-28 13:00:20|383.52|379.42|383.86|379.76|383.9|379.8|383.52|379.42|24
1632834030000|2021-09-28 13:00:30|383.84|379.74|384|379.9|384|379.9|383.72|379.62|20
1632834040000|2021-09-28 13:00:40|383.94|379.84|384.42|380.32|384.42|380.32|383.93|379.83|24
1632834050000|2021-09-28 13:00:50|384.43|380.33|384.36|380.26|384.43|380.33|384.27|380.17|19
1632834060000|2021-09-28 13:01:00|384.33|380.23|384.39|380.29|384.39|380.29|384.16|380.06|23
1632834070000|2021-09-28 13:01:10|384.38|380.28|384.42|380.32|384.43|380.33|384.33|380.23|12
1632834080000|2021-09-28 13:01:20|384.5|380.4|385.32|381.22|385.35|381.25|384.49|380.39|29
1632834090000|2021-09-28 13:01:30|385.26|381.16|385.04|380.94|385.27|381.17|384.92|380.82|25
1632834100000|2021-09-28 13:01:40|385.12|381.02|384.78|380.68|385.14|381.04|384.78|380.68|20
1632834110000|2021-09-28 13:01:50|384.77|380.67|384.85|380.75|384.85|380.75|384.64|380.54|18
1632834120000|2021-09-28 13:02:00|384.88|380.78|384.71|380.61|384.97|380.87|384.69|380.59|17
1632834130000|2021-09-28 13:02:10|384.6|380.5|384.95|380.85|384.95|380.85|384.55|380.45|22
1632834140000|2021-09-28 13:02:20|384.89|380.79|384.94|380.84|384.94|380.84|384.89|380.79|7
1632834150000|2021-09-28 13:02:30|384.92|380.82|384.9|380.8|384.94|380.84|384.89|380.79|8
1632834160000|2021-09-28 13:02:40|384.87|380.77|384.65|380.55|384.87|380.77|384.6|380.5|16
1632834170000|2021-09-28 13:02:50|384.66|380.56|385.02|380.92|385.02|380.92|384.66|380.56|13
1632834180000|2021-09-28 13:03:00|384.98|380.88|385.02|380.92|385.05|380.95|384.95|380.85|15
1632834190000|2021-09-28 13:03:10|385.06|380.96|384.9|380.8|385.06|380.96|384.9|380.8|16
1632834200000|2021-09-28 13:03:20|384.89|380.79|384.72|380.62|384.91|380.81|384.72|380.62|16
1632834210000|2021-09-28 13:03:30|384.69|380.59|384.85|380.75|384.85|380.75|384.65|380.55|14
1632834220000|2021-09-28 13:03:40|384.82|380.72|384.81|380.71|384.84|380.74|384.8|380.7|7
1632834230000|2021-09-28 13:03:50|384.73|380.63|384.66|380.56|384.75|380.65|384.61|380.51|19
1632834240000|2021-09-28 13:04:00|384.67|380.57|384.61|380.51|384.71|380.61|384.61|380.51|6
1632834250000|2021-09-28 13:04:10|384.6|380.5|384.73|380.63|384.84|380.74|384.6|380.5|13
1632834260000|2021-09-28 13:04:20|384.69|380.59|384.55|380.45|384.69|380.59|384.48|380.38|15
1632834270000|2021-09-28 13:04:30|384.53|380.43|384.4|380.3|384.55|380.45|384.4|380.3|19
1632834280000|2021-09-28 13:04:40|384.39|380.29|384.34|380.24|384.39|380.29|384.33|380.23|5
1632834290000|2021-09-28 13:04:50|384.33|380.23|384.48|380.38|384.5|380.4|384.3|380.2|14
1632834300000|2021-09-28 13:05:00|384.46|380.36|384.36|380.26|384.46|380.36|384.35|380.25|6
1632834310000|2021-09-28 13:05:10|384.4|380.3|384.4|380.3|384.4|380.3|384.36|380.26|9
1632834320000|2021-09-28 13:05:20|384.39|380.29|384.29|380.19|384.4|380.3|384.25|380.15|15
1632834330000|2021-09-28 13:05:30|384.28|380.18|384.3|380.2|384.35|380.25|384.28|380.18|8
1632834340000|2021-09-28 13:05:40|384.28|380.18|384.32|380.22|384.32|380.22|384.28|380.18|2
1632834350000|2021-09-28 13:05:50|384.34|380.24|383.89|379.79|384.34|380.24|383.79|379.69|19
1632834360000|2021-09-28 13:06:00|383.91|379.81|383.8|379.7|384.03|379.93|383.8|379.7|25
1632834370000|2021-09-28 13:06:10|383.81|379.71|383.87|379.77|383.91|379.81|383.8|379.7|13
1632834380000|2021-09-28 13:06:20|383.86|379.76|383.8|379.7|383.94|379.84|383.8|379.7|16
1632834390000|2021-09-28 13:06:30|383.81|379.71|383.88|379.78|383.92|379.82|383.79|379.69|14
1632834400000|2021-09-28 13:06:40|383.86|379.76|383.83|379.73|383.86|379.76|383.75|379.65|16
1632834410000|2021-09-28 13:06:50|383.81|379.71|383.91|379.81|383.93|379.83|383.81|379.71|8
1632834420000|2021-09-28 13:07:00|383.93|379.83|383.85|379.75|383.93|379.83|383.83|379.73|10
1632834430000|2021-09-28 13:07:10|383.82|379.72|383.96|379.86|383.98|379.88|383.82|379.72|16
1632834440000|2021-09-28 13:07:20|383.97|379.87|383.98|379.88|383.99|379.89|383.9|379.8|16
1632834450000|2021-09-28 13:07:30|383.99|379.89|384.14|380.04|384.17|380.07|383.97|379.87|13
1632834460000|2021-09-28 13:07:40|384.18|380.08|384.48|380.38|384.5|380.4|384.17|380.07|19
1632834470000|2021-09-28 13:07:50|384.57|380.47|385.31|381.21|385.31|381.21|384.57|380.47|29
1632834480000|2021-09-28 13:08:00|385.33|381.23|385.43|381.33|385.48|381.38|385.28|381.18|25
1632834490000|2021-09-28 13:08:10|385.4|381.3|385.8|381.7|385.8|381.7|385.35|381.25|31
1632834500000|2021-09-28 13:08:20|385.83|381.73|387.22|383.12|387.22|383.12|385.83|381.73|38
1632834510000|2021-09-28 13:08:30|387.42|383.32|389.09|384.99|389.13|385.03|387.42|383.32|36
1632834520000|2021-09-28 13:08:40|389.1|385|389.1|385|389.11|385.01|387.96|383.86|37
1632834530000|2021-09-28 13:08:50|389.17|385.07|389.5|385.4|389.5|385.4|388.69|384.59|28
1632834540000|2021-09-28 13:09:00|389.53|385.43|390.31|386.21|390.31|386.21|389.32|385.22|29
1632834550000|2021-09-28 13:09:10|390.42|386.32|391.38|387.28|391.38|387.28|390.35|386.25|32
1632834560000|2021-09-28 13:09:20|391.36|387.26|391.29|387.19|391.84|387.74|391.29|387.19|34
1632834570000|2021-09-28 13:09:30|391.31|387.21|390.42|386.32|391.31|387.21|390.42|386.32|32
1632834580000|2021-09-28 13:09:40|390.4|386.3|390.2|386.1|390.65|386.55|389.92|385.82|30
1632834590000|2021-09-28 13:09:50|390.16|386.06|390.36|386.26|390.4|386.3|389.93|385.83|32
1632834600000|2021-09-28 13:10:00|390.37|386.27|390.02|385.92|390.43|386.33|390.02|385.92|30
1632834610000|2021-09-28 13:10:10|389.9|385.8|389.57|385.47|389.9|385.8|389.25|385.15|28
1632834620000|2021-09-28 13:10:20|389.56|385.46|389.13|385.03|389.6|385.5|389.05|384.95|35
1632834630000|2021-09-28 13:10:30|389.17|385.07|389.47|385.37|389.47|385.37|389.02|384.92|30
1632834640000|2021-09-28 13:10:40|389.48|385.38|389.81|385.71|389.91|385.81|389.32|385.22|27
1632834650000|2021-09-28 13:10:50|389.72|385.62|389.46|385.36|389.72|385.62|389.22|385.12|30
1632834660000|2021-09-28 13:11:00|389.48|385.38|389.47|385.37|389.48|385.38|389.24|385.14|22
1632834670000|2021-09-28 13:11:10|389.48|385.38|389.73|385.63|389.88|385.78|389.46|385.36|26
1632834680000|2021-09-28 13:11:20|389.77|385.67|389.72|385.62|389.9|385.8|389.69|385.59|28
1632834690000|2021-09-28 13:11:30|389.74|385.64|389.33|385.23|389.74|385.64|389.33|385.23|26
1632834700000|2021-09-28 13:11:40|389.32|385.22|389.05|384.95|389.32|385.22|388.8|384.7|21
1632834710000|2021-09-28 13:11:50|389.15|385.05|389.2|385.1|389.25|385.15|389.02|384.92|27
1632834720000|2021-09-28 13:12:00|389.17|385.07|388.64|384.54|389.24|385.14|388.59|384.49|19
1632834730000|2021-09-28 13:12:10|388.45|384.35|388.35|384.25|388.79|384.69|388.35|384.25|26
1632834740000|2021-09-28 13:12:20|388.3|384.2|387.91|383.81|388.35|384.25|387.85|383.75|34
1632834750000|2021-09-28 13:12:30|387.82|383.72|387.59|383.49|387.84|383.74|387.53|383.43|33
1632834760000|2021-09-28 13:12:40|387.49|383.39|387.71|383.61|387.76|383.66|387.45|383.35|26
1632834770000|2021-09-28 13:12:50|387.61|383.51|387.48|383.38|387.73|383.63|387.48|383.38|24
1632834780000|2021-09-28 13:13:00|387.45|383.35|387.55|383.45|387.93|383.83|387.4|383.3|27
1632834790000|2021-09-28 13:13:10|387.54|383.44|386.85|382.75|387.54|383.44|386.75|382.65|32
1632834800000|2021-09-28 13:13:20|386.75|382.65|386.56|382.46|386.86|382.76|386.39|382.29|29
1632834810000|2021-09-28 13:13:30|386.55|382.45|385.5|381.4|386.56|382.46|385.5|381.4|26
1632834820000|2021-09-28 13:13:40|385.7|381.6|384.4|380.3|385.7|381.6|384.4|380.3|35
1632834830000|2021-09-28 13:13:50|384.48|380.38|384.65|380.55|384.66|380.56|383.75|379.65|37
1632834840000|2021-09-28 13:14:00|384.68|380.58|385.4|381.3|385.44|381.34|384.68|380.58|36
1632834850000|2021-09-28 13:14:10|385.43|381.33|384.49|380.39|385.44|381.34|384.49|380.39|31
1632834860000|2021-09-28 13:14:20|384.3|380.2|384.3|380.2|384.55|380.45|384.1|380|30
1632834870000|2021-09-28 13:14:30|384.25|380.15|383.63|379.53|384.26|380.16|383.55|379.45|30
1632834880000|2021-09-28 13:14:40|383.6|379.5|384.41|380.31|384.41|380.31|383.47|379.37|29
1632834890000|2021-09-28 13:14:50|384.5|380.4|384|379.9|384.55|380.45|383.95|379.85|37
1632834900000|2021-09-28 13:15:00|383.85|379.75|384.01|379.91|384.13|380.03|383.77|379.67|32
1632834910000|2021-09-28 13:15:10|383.98|379.88|384.63|380.53|384.75|380.65|383.98|379.88|35
1632834920000|2021-09-28 13:15:20|384.64|380.54|383.85|379.75|384.69|380.59|383.8|379.7|23
1632834930000|2021-09-28 13:15:30|383.8|379.7|384.18|380.08|384.39|380.29|383.8|379.7|28
1632834940000|2021-09-28 13:15:40|384.21|380.11|384.12|380.02|384.44|380.34|383.95|379.85|29
1632834950000|2021-09-28 13:15:50|384.1|380|384.78|380.68|384.79|380.69|383.95|379.85|33
1632834960000|2021-09-28 13:16:00|384.64|380.54|384.05|379.95|384.64|380.54|384|379.9|28
1632834970000|2021-09-28 13:16:10|384.07|379.97|384.09|379.99|384.1|380|383.65|379.55|23
1632834980000|2021-09-28 13:16:20|384.1|380|384.05|379.95|384.14|380.04|383.92|379.82|26
1632834990000|2021-09-28 13:16:30|384.02|379.92|384.4|380.3|384.45|380.35|383.99|379.89|24
1632835000000|2021-09-28 13:16:40|384.36|380.26|384.23|380.13|384.49|380.39|383.99|379.89|29
1632835010000|2021-09-28 13:16:50|384.3|380.2|384.37|380.27|384.41|380.31|384.2|380.1|24
1632835020000|2021-09-28 13:17:00|384.38|380.28|384.45|380.35|384.45|380.35|384.35|380.25|18
1632835030000|2021-09-28 13:17:10|384.49|380.39|384.53|380.43|384.55|380.45|384.39|380.29|27
1632835040000|2021-09-28 13:17:20|384.52|380.42|384.64|380.54|384.68|380.58|384.46|380.36|22
1632835050000|2021-09-28 13:17:30|384.7|380.6|384.77|380.67|385.18|381.08|384.7|380.6|27
1632835060000|2021-09-28 13:17:40|384.75|380.65|384.71|380.61|384.9|380.8|384.49|380.39|28
1632835070000|2021-09-28 13:17:50|384.7|380.6|385.41|381.31|385.41|381.31|384.7|380.6|28
1632835080000|2021-09-28 13:18:00|385.38|381.28|385.76|381.66|385.91|381.81|385.38|381.28|33
1632835090000|2021-09-28 13:18:10|385.79|381.69|385.34|381.24|385.81|381.71|385.33|381.23|29
1632835100000|2021-09-28 13:18:20|385.38|381.28|385.71|381.61|385.8|381.7|385.26|381.16|33
1632835110000|2021-09-28 13:18:30|385.66|381.56|385.43|381.33|385.66|381.56|385.41|381.31|24
1632835120000|2021-09-28 13:18:40|385.36|381.26|385.08|380.98|385.43|381.33|384.99|380.89|26
1632835130000|2021-09-28 13:18:50|385.06|380.96|385.33|381.23|385.33|381.23|384.95|380.85|23
1632835140000|2021-09-28 13:19:00|385.31|381.21|385.25|381.15|385.52|381.42|385.24|381.14|35
1632835150000|2021-09-28 13:19:10|385.16|381.06|384.95|380.85|385.18|381.08|384.79|380.69|28
1632835160000|2021-09-28 13:19:20|384.97|380.87|385.4|381.3|385.4|381.3|384.86|380.76|31
1632835170000|2021-09-28 13:19:30|385.43|381.33|385.35|381.25|385.43|381.33|385.19|381.09|22
1632835180000|2021-09-28 13:19:40|385.4|381.3|385.43|381.33|385.51|381.41|385.35|381.25|20
1632835190000|2021-09-28 13:19:50|385.27|381.17|385.57|381.47|385.57|381.47|385.26|381.16|26
1632835200000|2021-09-28 13:20:00|385.61|381.51|385.73|381.63|385.86|381.76|385.56|381.46|25
1632835210000|2021-09-28 13:20:10|385.72|381.62|386.02|381.92|386.12|382.02|385.72|381.62|25
1632835220000|2021-09-28 13:20:20|385.9|381.8|385.84|381.74|385.9|381.8|385.59|381.49|21
1632835230000|2021-09-28 13:20:30|385.86|381.76|386.34|382.24|386.35|382.25|385.86|381.76|28
1632835240000|2021-09-28 13:20:40|386.36|382.26|387.11|383.01|387.2|383.1|386.36|382.26|32
1632835250000|2021-09-28 13:20:50|387.15|383.05|386.79|382.69|387.15|383.05|386.77|382.67|29
1632835260000|2021-09-28 13:21:00|386.83|382.73|387.07|382.97|387.07|382.97|386.5|382.4|32
1632835270000|2021-09-28 13:21:10|387.05|382.95|387|382.9|387.14|383.04|386.52|382.42|32
1632835280000|2021-09-28 13:21:20|386.95|382.85|386.87|382.77|387.05|382.95|386.7|382.6|29
1632835290000|2021-09-28 13:21:30|386.92|382.82|386.84|382.74|386.98|382.88|386.76|382.66|20
1632835300000|2021-09-28 13:21:40|386.73|382.63|386.77|382.67|386.87|382.77|386.68|382.58|18
1632835310000|2021-09-28 13:21:50|386.78|382.68|386.88|382.78|386.9|382.8|386.67|382.57|24
1632835320000|2021-09-28 13:22:00|386.99|382.89|387.63|383.53|387.65|383.55|386.98|382.88|28
1632835330000|2021-09-28 13:22:10|387.67|383.57|387.7|383.6|387.77|383.67|387.47|383.37|26
1632835340000|2021-09-28 13:22:20|387.69|383.59|387.21|383.11|387.69|383.59|387.21|383.11|28
1632835350000|2021-09-28 13:22:30|387.25|383.15|387.17|383.07|387.28|383.18|386.95|382.85|30
1632835360000|2021-09-28 13:22:40|387.16|383.06|387.46|383.36|387.46|383.36|387.16|383.06|34
1632835370000|2021-09-28 13:22:50|387.47|383.37|386.89|382.79|387.47|383.37|386.87|382.77|32
1632835380000|2021-09-28 13:23:00|386.84|382.74|386.81|382.71|386.92|382.82|386.8|382.7|30
1632835390000|2021-09-28 13:23:10|386.8|382.7|386.9|382.8|386.92|382.82|386.56|382.46|25
1632835400000|2021-09-28 13:23:20|386.86|382.76|386.65|382.55|386.95|382.85|386.53|382.43|23
1632835410000|2021-09-28 13:23:30|386.62|382.52|386.66|382.56|386.95|382.85|386.61|382.51|25
1632835420000|2021-09-28 13:23:40|386.56|382.46|386.2|382.1|386.56|382.46|386.15|382.05|21
1632835430000|2021-09-28 13:23:50|386.27|382.17|386.3|382.2|386.39|382.29|386.1|382|31
1632835440000|2021-09-28 13:24:00|386.29|382.19|386.84|382.74|386.85|382.75|386.29|382.19|23
1632835450000|2021-09-28 13:24:10|386.85|382.75|386.37|382.27|386.93|382.83|386.25|382.15|30
1632835460000|2021-09-28 13:24:20|386.36|382.26|386.57|382.47|386.63|382.53|386.27|382.17|30
1632835470000|2021-09-28 13:24:30|386.55|382.45|386.6|382.5|386.63|382.53|386.29|382.19|20
1632835480000|2021-09-28 13:24:40|386.54|382.44|386.46|382.36|386.55|382.45|386.35|382.25|17
1632835490000|2021-09-28 13:24:50|386.31|382.21|386.91|382.81|387.04|382.94|386.3|382.2|26
1632835500000|2021-09-28 13:25:00|386.9|382.8|386.46|382.36|386.96|382.86|386.46|382.36|24
1632835510000|2021-09-28 13:25:10|386.49|382.39|386.51|382.41|386.63|382.53|386.35|382.25|29
1632835520000|2021-09-28 13:25:20|386.36|382.26|386.27|382.17|386.43|382.33|386.27|382.17|15
1632835530000|2021-09-28 13:25:30|386.36|382.26|386.25|382.15|386.37|382.27|386.2|382.1|12
1632835540000|2021-09-28 13:25:40|386.23|382.13|386.73|382.63|386.85|382.75|386.23|382.13|25
1632835550000|2021-09-28 13:25:50|386.65|382.55|386.72|382.62|386.72|382.62|386.55|382.45|21
1632835560000|2021-09-28 13:26:00|386.73|382.63|386.6|382.5|386.74|382.64|386.6|382.5|8
1632835570000|2021-09-28 13:26:10|386.59|382.49|386.55|382.45|386.7|382.6|386.44|382.34|22
1632835580000|2021-09-28 13:26:20|386.5|382.4|387.23|383.13|387.23|383.13|386.5|382.4|25
1632835590000|2021-09-28 13:26:30|387.25|383.15|387.45|383.35|387.45|383.35|387.15|383.05|20
1632835600000|2021-09-28 13:26:40|387.48|383.38|387.75|383.65|387.82|383.72|387.43|383.33|26
1632835610000|2021-09-28 13:26:50|387.77|383.67|387.81|383.71|387.85|383.75|387.51|383.41|22
1632835620000|2021-09-28 13:27:00|387.87|383.77|387.89|383.79|387.99|383.89|387.82|383.72|26
1632835630000|2021-09-28 13:27:10|387.95|383.85|387.97|383.87|388.04|383.94|387.89|383.79|22
1632835640000|2021-09-28 13:27:20|388.04|383.94|387.83|383.73|388.16|384.06|387.83|383.73|26
1632835650000|2021-09-28 13:27:30|387.8|383.7|387.56|383.46|387.8|383.7|387.4|383.3|28
1632835660000|2021-09-28 13:27:40|387.57|383.47|388.04|383.94|388.31|384.21|387.54|383.44|27
1632835670000|2021-09-28 13:27:50|388.05|383.95|388.06|383.96|388.21|384.11|387.95|383.85|28
1632835680000|2021-09-28 13:28:00|388.04|383.94|388.35|384.25|388.49|384.39|387.96|383.86|29
1632835690000|2021-09-28 13:28:10|388.4|384.3|388.79|384.69|388.91|384.81|388.4|384.3|23
1632835700000|2021-09-28 13:28:20|388.8|384.7|388.67|384.57|388.8|384.7|388.45|384.35|25
1632835710000|2021-09-28 13:28:30|388.63|384.53|388.91|384.81|389|384.9|388.45|384.35|27
1632835720000|2021-09-28 13:28:40|388.89|384.79|388.9|384.8|388.91|384.81|388.66|384.56|30
1632835730000|2021-09-28 13:28:50|388.95|384.85|388.59|384.49|389.03|384.93|388.59|384.49|33
1632835740000|2021-09-28 13:29:00|388.6|384.5|388.31|384.21|388.6|384.5|388.29|384.19|24
1632835750000|2021-09-28 13:29:10|388.32|384.22|388.47|384.37|388.47|384.37|388.08|383.98|25
1632835760000|2021-09-28 13:29:20|388.44|384.34|388.64|384.54|388.9|384.8|388.44|384.34|25
1632835770000|2021-09-28 13:29:30|388.72|384.62|388.65|384.55|388.76|384.66|388.65|384.55|14
1632835780000|2021-09-28 13:29:40|388.6|384.5|388.67|384.57|388.74|384.64|388.43|384.33|23
1632835790000|2021-09-28 13:29:50|388.66|384.56|388.41|384.31|388.66|384.56|388.27|384.17|28
1632835800000|2021-09-28 13:30:00|388.4|384.3|388.5|384.4|388.57|384.47|388.1|384|26
1632835810000|2021-09-28 13:30:10|388.45|384.35|388.43|384.33|388.6|384.5|388.43|384.33|17
1632835820000|2021-09-28 13:30:20|388.42|384.32|388.43|384.33|388.56|384.46|388.34|384.24|18
1632835830000|2021-09-28 13:30:30|388.44|384.34|388.75|384.65|388.75|384.65|388.42|384.32|24
1632835840000|2021-09-28 13:30:40|388.7|384.6|388.45|384.35|388.72|384.62|388.35|384.25|21
1632835850000|2021-09-28 13:30:50|388.52|384.42|388.85|384.75|388.85|384.75|388.43|384.33|11
1632835860000|2021-09-28 13:31:00|388.9|384.8|389.15|385.05|389.18|385.08|388.9|384.8|24
1632835870000|2021-09-28 13:31:10|389.16|385.06|388.62|384.52|389.16|385.06|388.62|384.52|21
1632835880000|2021-09-28 13:31:20|388.61|384.51|388.92|384.82|388.94|384.84|388.6|384.5|26
1632835890000|2021-09-28 13:31:30|388.96|384.86|388.5|384.4|388.96|384.86|388.5|384.4|27
1632835900000|2021-09-28 13:31:40|388.54|384.44|388.73|384.63|388.73|384.63|388.43|384.33|13
1632835910000|2021-09-28 13:31:50|388.74|384.64|388.65|384.55|388.75|384.65|388.5|384.4|16
1632835920000|2021-09-28 13:32:00|388.63|384.53|388.65|384.55|388.75|384.65|388.63|384.53|10
1632835930000|2021-09-28 13:32:10|388.63|384.53|388.4|384.3|388.69|384.59|388.39|384.29|13
1632835940000|2021-09-28 13:32:20|388.45|384.35|388.2|384.1|388.45|384.35|388.15|384.05|21
1632835950000|2021-09-28 13:32:30|388.16|384.06|388.25|384.15|388.36|384.26|387.98|383.88|25
1632835960000|2021-09-28 13:32:40|388.17|384.07|388.02|383.92|388.17|384.07|387.91|383.81|20
1632835970000|2021-09-28 13:32:50|387.95|383.85|387.75|383.65|387.95|383.85|387.55|383.45|18
1632835980000|2021-09-28 13:33:00|387.77|383.67|387.55|383.45|387.77|383.67|387.54|383.44|20
1632835990000|2021-09-28 13:33:10|387.61|383.51|387.45|383.35|387.61|383.51|387.44|383.34|13
1632836000000|2021-09-28 13:33:20|387.38|383.28|387.1|383|387.38|383.28|386.95|382.85|21
1632836010000|2021-09-28 13:33:30|387.05|382.95|386.94|382.84|387.24|383.14|386.87|382.77|24
1632836020000|2021-09-28 13:33:40|386.93|382.83|386.99|382.89|387.05|382.95|386.89|382.79|12
1632836030000|2021-09-28 13:33:50|387.06|382.96|387.02|382.92|387.2|383.1|386.97|382.87|25
1632836040000|2021-09-28 13:34:00|387|382.9|387.03|382.93|387.03|382.93|386.82|382.72|17
1632836050000|2021-09-28 13:34:10|387.04|382.94|387.19|383.09|387.19|383.09|386.99|382.89|13
1632836060000|2021-09-28 13:34:20|387.14|383.04|387.62|383.52|387.69|383.59|387.14|383.04|23
1632836070000|2021-09-28 13:34:30|387.63|383.53|387.74|383.64|387.77|383.67|387.51|383.41|15
1632836080000|2021-09-28 13:34:40|387.69|383.59|387.49|383.39|387.76|383.66|387.43|383.33|33
1632836090000|2021-09-28 13:34:50|387.48|383.38|387.25|383.15|387.68|383.58|387.25|383.15|28
1632836100000|2021-09-28 13:35:00|387.26|383.16|387.16|383.06|387.26|383.16|387.04|382.94|18
1632836110000|2021-09-28 13:35:10|387.15|383.05|387.04|382.94|387.22|383.12|387.04|382.94|10
1632836120000|2021-09-28 13:35:20|387.01|382.91|387.16|383.06|387.16|383.06|386.92|382.82|20
1632836130000|2021-09-28 13:35:30|387.18|383.08|387.25|383.15|387.35|383.25|387.18|383.08|15
1632836140000|2021-09-28 13:35:40|387.24|383.14|387.1|383|387.25|383.15|387.1|383|15
1632836150000|2021-09-28 13:35:50|387.09|382.99|387.1|383|387.21|383.11|387.05|382.95|12
1632836160000|2021-09-28 13:36:00|387.09|382.99|387.08|382.98|387.15|383.05|387.02|382.92|6
1632836170000|2021-09-28 13:36:10|387.02|382.92|386.89|382.79|387.05|382.95|386.89|382.79|14
1632836180000|2021-09-28 13:36:20|386.87|382.77|386.84|382.74|386.9|382.8|386.78|382.68|14
1632836190000|2021-09-28 13:36:30|386.83|382.73|386.55|382.45|386.83|382.73|386.55|382.45|25
1632836200000|2021-09-28 13:36:40|386.54|382.44|386.58|382.48|386.59|382.49|386.5|382.4|11
1632836210000|2021-09-28 13:36:50|386.57|382.47|386.7|382.6|386.72|382.62|386.51|382.41|16
1632836220000|2021-09-28 13:37:00|386.69|382.59|386.69|382.59|386.69|382.59|386.67|382.57|8
1632836230000|2021-09-28 13:37:10|386.68|382.58|386.3|382.2|386.68|382.58|386.28|382.18|26
1632836240000|2021-09-28 13:37:20|386.33|382.23|386.25|382.15|386.36|382.26|386.25|382.15|16
1632836250000|2021-09-28 13:37:30|386.24|382.14|386.2|382.1|386.24|382.14|386.05|381.95|24
1632836260000|2021-09-28 13:37:40|386.19|382.09|386.45|382.35|386.45|382.35|386.17|382.07|15
1632836270000|2021-09-28 13:37:50|386.46|382.36|386.65|382.55|386.65|382.55|386.46|382.36|15
1632836280000|2021-09-28 13:38:00|386.78|382.68|386.91|382.81|387|382.9|386.65|382.55|23
1632836290000|2021-09-28 13:38:10|386.96|382.86|386.99|382.89|387.06|382.96|386.8|382.7|23
1632836300000|2021-09-28 13:38:20|386.95|382.85|386.81|382.71|386.95|382.85|386.79|382.69|17
1632836310000|2021-09-28 13:38:30|386.8|382.7|386.63|382.53|386.8|382.7|386.6|382.5|10
1632836320000|2021-09-28 13:38:40|386.61|382.51|386.75|382.65|386.75|382.65|386.58|382.48|17
1632836330000|2021-09-28 13:38:50|386.77|382.67|387.1|383|387.15|383.05|386.77|382.67|28
1632836340000|2021-09-28 13:39:00|387.09|382.99|387.24|383.14|387.35|383.25|387.07|382.97|27
1632836350000|2021-09-28 13:39:10|387.29|383.19|387.42|383.32|387.45|383.35|387.27|383.17|22
1632836360000|2021-09-28 13:39:20|387.44|383.34|387.55|383.45|387.55|383.45|387.43|383.33|13
1632836370000|2021-09-28 13:39:30|387.6|383.5|387.54|383.44|387.6|383.5|387.5|383.4|9
1632836380000|2021-09-28 13:39:40|387.55|383.45|387.92|383.82|387.92|383.82|387.55|383.45|19
1632836390000|2021-09-28 13:39:50|387.93|383.83|388.05|383.95|388.14|384.04|387.92|383.82|21
1632836400000|2021-09-28 13:40:00|388.04|383.94|387.86|383.76|388.05|383.95|387.86|383.76|15
1632836410000|2021-09-28 13:40:10|387.85|383.75|387.92|383.82|387.93|383.83|387.71|383.61|20
1632836420000|2021-09-28 13:40:20|387.94|383.84|388.5|384.4|388.52|384.42|387.94|383.84|26
1632836430000|2021-09-28 13:40:30|388.55|384.45|388.55|384.45|388.63|384.53|388.44|384.34|23
1632836440000|2021-09-28 13:40:40|388.6|384.5|388.25|384.15|388.65|384.55|388.25|384.15|20
1632836450000|2021-09-28 13:40:50|388.21|384.11|387.92|383.82|388.21|384.11|387.9|383.8|21
1632836460000|2021-09-28 13:41:00|387.91|383.81|387.95|383.85|388.22|384.12|387.91|383.81|23
1632836470000|2021-09-28 13:41:10|387.94|383.84|387.99|383.89|388.05|383.95|387.91|383.81|15
1632836480000|2021-09-28 13:41:20|387.98|383.88|387.7|383.6|387.98|383.88|387.65|383.55|20
1632836490000|2021-09-28 13:41:30|387.68|383.58|387.6|383.5|387.7|383.6|387.6|383.5|15
1632836500000|2021-09-28 13:41:40|387.56|383.46|387.62|383.52|387.62|383.52|387.5|383.4|13
1632836510000|2021-09-28 13:41:50|387.59|383.49|388.22|384.12|388.22|384.12|387.55|383.45|20
1632836520000|2021-09-28 13:42:00|388.2|384.1|388.04|383.94|388.23|384.13|387.95|383.85|25
1632836530000|2021-09-28 13:42:10|388.01|383.91|387.9|383.8|388.04|383.94|387.9|383.8|11
1632836540000|2021-09-28 13:42:20|387.91|383.81|387.67|383.57|387.97|383.87|387.65|383.55|15
1632836550000|2021-09-28 13:42:30|387.6|383.5|387.48|383.38|387.66|383.56|387.48|383.38|12
1632836560000|2021-09-28 13:42:40|387.47|383.37|387.65|383.55|387.65|383.55|387.47|383.37|25
1632836570000|2021-09-28 13:42:50|387.64|383.54|387.81|383.71|387.81|383.71|387.55|383.45|16
1632836580000|2021-09-28 13:43:00|387.83|383.73|387.55|383.45|387.83|383.73|387.55|383.45|18
1632836590000|2021-09-28 13:43:10|387.59|383.49|387.5|383.4|387.59|383.49|387.5|383.4|9
1632836600000|2021-09-28 13:43:20|387.53|383.43|387.61|383.51|387.65|383.55|387.48|383.38|13
1632836610000|2021-09-28 13:43:30|387.6|383.5|387.64|383.54|387.75|383.65|387.6|383.5|17
1632836620000|2021-09-28 13:43:40|387.69|383.59|387.35|383.25|387.7|383.6|387.35|383.25|17
1632836630000|2021-09-28 13:43:50|387.39|383.29|387.54|383.44|387.54|383.44|387.35|383.25|16
1632836640000|2021-09-28 13:44:00|387.55|383.45|387.51|383.41|387.66|383.56|387.5|383.4|15
1632836650000|2021-09-28 13:44:10|387.46|383.36|387.51|383.41|387.54|383.44|387.44|383.34|11
1632836660000|2021-09-28 13:44:20|387.48|383.38|387.41|383.31|387.49|383.39|387.4|383.3|11
1632836670000|2021-09-28 13:44:30|387.4|383.3|387.52|383.42|387.53|383.43|387.4|383.3|5
1632836680000|2021-09-28 13:44:40|387.53|383.43|387.6|383.5|387.6|383.5|387.53|383.43|7
1632836690000|2021-09-28 13:44:50|387.63|383.53|387.85|383.75|387.87|383.77|387.63|383.53|15
1632836700000|2021-09-28 13:45:00|387.88|383.78|387.55|383.45|387.88|383.78|387.53|383.43|14
1632836710000|2021-09-28 13:45:10|387.54|383.44|387.19|383.09|387.54|383.44|387.17|383.07|18
1632836720000|2021-09-28 13:45:20|387.18|383.08|387.05|382.95|387.22|383.12|386.98|382.88|24
1632836730000|2021-09-28 13:45:30|386.99|382.89|386.85|382.75|386.99|382.89|386.8|382.7|14
1632836740000|2021-09-28 13:45:40|386.84|382.74|386.8|382.7|386.9|382.8|386.8|382.7|11
1632836750000|2021-09-28 13:45:50|386.79|382.69|386.95|382.85|387|382.9|386.78|382.68|12
1632836760000|2021-09-28 13:46:00|386.85|382.75|386.81|382.71|386.85|382.75|386.6|382.5|17
1632836770000|2021-09-28 13:46:10|386.7|382.6|386.87|382.77|386.89|382.79|386.7|382.6|9
1632836780000|2021-09-28 13:46:20|386.84|382.74|386.39|382.29|386.84|382.74|386.33|382.23|19
1632836790000|2021-09-28 13:46:30|386.4|382.3|386.62|382.52|386.63|382.53|386.3|382.2|22
1632836800000|2021-09-28 13:46:40|386.63|382.53|386.61|382.51|386.64|382.54|386.48|382.38|22
1632836810000|2021-09-28 13:46:50|386.62|382.52|386.42|382.32|386.75|382.65|386.4|382.3|26
1632836820000|2021-09-28 13:47:00|386.41|382.31|386.24|382.14|386.41|382.31|386.24|382.14|14
1632836830000|2021-09-28 13:47:10|386.25|382.15|386.09|381.99|386.28|382.18|386.09|381.99|18
1632836840000|2021-09-28 13:47:20|385.99|381.89|386.09|381.99|386.09|381.99|385.9|381.8|18
1632836850000|2021-09-28 13:47:30|386.08|381.98|386.32|382.22|386.32|382.22|386|381.9|21
1632836860000|2021-09-28 13:47:40|386.3|382.2|386.45|382.35|386.45|382.35|386.16|382.06|27
1632836870000|2021-09-28 13:47:50|386.42|382.32|386.27|382.17|386.44|382.34|386.25|382.15|13
1632836880000|2021-09-28 13:48:00|386.25|382.15|386.46|382.36|386.46|382.36|386.16|382.06|19
1632836890000|2021-09-28 13:48:10|386.45|382.35|386.52|382.42|386.53|382.43|386.36|382.26|13
1632836900000|2021-09-28 13:48:20|386.53|382.43|386.66|382.56|386.72|382.62|386.53|382.43|13
1632836910000|2021-09-28 13:48:30|386.65|382.55|386.44|382.34|386.65|382.55|386.43|382.33|10
1632836920000|2021-09-28 13:48:40|386.43|382.33|386.26|382.16|386.43|382.33|386.16|382.06|20
1632836930000|2021-09-28 13:48:50|386.34|382.24|386.61|382.51|386.71|382.61|386.32|382.22|25
1632836940000|2021-09-28 13:49:00|386.62|382.52|386.57|382.47|386.66|382.56|386.53|382.43|19
1632836950000|2021-09-28 13:49:10|386.55|382.45|386.34|382.24|386.58|382.48|386.31|382.21|17
1632836960000|2021-09-28 13:49:20|386.32|382.22|386.48|382.38|386.53|382.43|386.31|382.21|17
1632836970000|2021-09-28 13:49:30|386.47|382.37|386.57|382.47|386.57|382.47|386.39|382.29|25
1632836980000|2021-09-28 13:49:40|386.56|382.46|386.34|382.24|386.57|382.47|386.33|382.23|21
1632836990000|2021-09-28 13:49:50|386.32|382.22|386.16|382.06|386.33|382.23|386.14|382.04|14
1632837000000|2021-09-28 13:50:00|386.15|382.05|386.06|381.96|386.23|382.13|386.06|381.96|25
1632837010000|2021-09-28 13:50:10|386.07|381.97|385.86|381.76|386.07|381.97|385.85|381.75|14
1632837020000|2021-09-28 13:50:20|385.81|381.71|386.17|382.07|386.17|382.07|385.81|381.71|16
1632837030000|2021-09-28 13:50:30|386.18|382.08|386.21|382.11|386.24|382.14|386.16|382.06|14
1632837040000|2021-09-28 13:50:40|386.17|382.07|386.13|382.03|386.17|382.07|386|381.9|15
1632837050000|2021-09-28 13:50:50|386.14|382.04|386.21|382.11|386.23|382.13|386.12|382.02|17
1632837060000|2021-09-28 13:51:00|386.17|382.07|386.07|381.97|386.21|382.11|386.07|381.97|16
1632837070000|2021-09-28 13:51:10|386.06|381.96|385.85|381.75|386.1|382|385.85|381.75|14
1632837080000|2021-09-28 13:51:20|385.82|381.72|385.8|381.7|385.86|381.76|385.79|381.69|11
1632837090000|2021-09-28 13:51:30|385.67|381.57|385.45|381.35|385.67|381.57|385.42|381.32|16
1632837100000|2021-09-28 13:51:40|385.44|381.34|385.32|381.22|385.45|381.35|385.32|381.22|22
1632837110000|2021-09-28 13:51:50|385.3|381.2|385.23|381.13|385.3|381.2|385.1|381|23
1632837120000|2021-09-28 13:52:00|385.2|381.1|384.97|380.87|385.21|381.11|384.9|380.8|29
1632837130000|2021-09-28 13:52:10|384.96|380.86|384.78|380.68|384.96|380.86|384.77|380.67|20
1632837140000|2021-09-28 13:52:20|384.79|380.69|384.89|380.79|384.99|380.89|384.78|380.68|23
1632837150000|2021-09-28 13:52:30|384.87|380.77|384.74|380.64|384.87|380.77|384.61|380.51|23
1632837160000|2021-09-28 13:52:40|384.75|380.65|384.73|380.63|384.85|380.75|384.68|380.58|25
1632837170000|2021-09-28 13:52:50|384.69|380.59|384.5|380.4|384.72|380.62|384.5|380.4|17
1632837180000|2021-09-28 13:53:00|384.51|380.41|384.37|380.27|384.62|380.52|384.37|380.27|16
1632837190000|2021-09-28 13:53:10|384.38|380.28|384.99|380.89|384.99|380.89|384.38|380.28|24
1632837200000|2021-09-28 13:53:20|384.97|380.87|385.06|380.96|385.09|380.99|384.85|380.75|26
1632837210000|2021-09-28 13:53:30|385.09|380.99|384.96|380.86|385.1|381|384.96|380.86|15
1632837220000|2021-09-28 13:53:40|384.92|380.82|385.05|380.95|385.06|380.96|384.81|380.71|18
1632837230000|2021-09-28 13:53:50|385.1|381|385.37|381.27|385.38|381.28|385.1|381|25
1632837240000|2021-09-28 13:54:00|385.39|381.29|385.18|381.08|385.45|381.35|385.17|381.07|19
1632837250000|2021-09-28 13:54:10|385.1|381|384.91|380.81|385.14|381.04|384.8|380.7|24
1632837260000|2021-09-28 13:54:20|384.94|380.84|384.99|380.89|385.1|381|384.93|380.83|21
1632837270000|2021-09-28 13:54:30|385.01|380.91|385.29|381.19|385.33|381.23|384.99|380.89|20
1632837280000|2021-09-28 13:54:40|385.31|381.21|385.15|381.05|385.35|381.25|385.15|381.05|14
1632837290000|2021-09-28 13:54:50|385.09|380.99|384.95|380.85|385.11|381.01|384.94|380.84|16
1632837300000|2021-09-28 13:55:00|384.91|380.81|384.71|380.61|385.01|380.91|384.65|380.55|23
1632837310000|2021-09-28 13:55:10|384.7|380.6|385.3|381.2|385.32|381.22|384.69|380.59|22
1632837320000|2021-09-28 13:55:20|385.28|381.18|385.01|380.91|385.28|381.18|385.01|380.91|16
1632837330000|2021-09-28 13:55:30|384.99|380.89|384.77|380.67|384.99|380.89|384.55|380.45|24
1632837340000|2021-09-28 13:55:40|384.83|380.73|384.41|380.31|384.86|380.76|384.4|380.3|26
1632837350000|2021-09-28 13:55:50|384.47|380.37|384.77|380.67|384.78|380.68|384.42|380.32|20
1632837360000|2021-09-28 13:56:00|384.76|380.66|384.81|380.71|384.85|380.75|384.71|380.61|18
1632837370000|2021-09-28 13:56:10|384.8|380.7|384.83|380.73|384.83|380.73|384.6|380.5|23
1632837380000|2021-09-28 13:56:20|384.85|380.75|385.17|381.07|385.25|381.15|384.85|380.75|24
1632837390000|2021-09-28 13:56:30|385.19|381.09|385.01|380.91|385.24|381.14|384.95|380.85|30
1632837400000|2021-09-28 13:56:40|385.02|380.92|385.13|381.03|385.13|381.03|384.95|380.85|26
1632837410000|2021-09-28 13:56:50|385.14|381.04|384.85|380.75|385.14|381.04|384.77|380.67|25
1632837420000|2021-09-28 13:57:00|384.86|380.76|385.05|380.95|385.06|380.96|384.86|380.76|24
1632837430000|2021-09-28 13:57:10|385.06|380.96|385|380.9|385.09|380.99|384.98|380.88|16
1632837440000|2021-09-28 13:57:20|384.99|380.89|385.15|381.05|385.15|381.05|384.99|380.89|11
1632837450000|2021-09-28 13:57:30|385.1|381|385.04|380.94|385.12|381.02|385|380.9|17
1632837460000|2021-09-28 13:57:40|385.06|380.96|385.05|380.95|385.1|381|385.03|380.93|10
1632837470000|2021-09-28 13:57:50|385.06|380.96|385.21|381.11|385.21|381.11|385.06|380.96|12
1632837480000|2021-09-28 13:58:00|385.2|381.1|385.25|381.15|385.25|381.15|385.2|381.1|9
1632837490000|2021-09-28 13:58:10|385.24|381.14|385.23|381.13|385.27|381.17|385.21|381.11|10
1632837500000|2021-09-28 13:58:20|385.21|381.11|385.4|381.3|385.51|381.41|385.1|381|21
1632837510000|2021-09-28 13:58:30|385.38|381.28|385.29|381.19|385.47|381.37|385.29|381.19|16
1632837520000|2021-09-28 13:58:40|385.17|381.07|385.03|380.93|385.2|381.1|385.03|380.93|12
1632837530000|2021-09-28 13:58:50|385.04|380.94|384.93|380.83|385.05|380.95|384.93|380.83|12
1632837540000|2021-09-28 13:59:00|384.97|380.87|384.99|380.89|384.99|380.89|384.9|380.8|8
1632837550000|2021-09-28 13:59:10|385.04|380.94|385.13|381.03|385.15|381.05|385.04|380.94|12
1632837560000|2021-09-28 13:59:20|385.14|381.04|384.95|380.85|385.14|381.04|384.95|380.85|14
1632837570000|2021-09-28 13:59:30|384.97|380.87|384.77|380.67|384.98|380.88|384.77|380.67|19
1632837580000|2021-09-28 13:59:40|384.78|380.68|384.74|380.64|384.8|380.7|384.74|380.64|12
1632837590000|2021-09-28 13:59:50|384.76|380.66|384.79|380.69|384.79|380.69|384.74|380.64|7
1632837600000|2021-09-28 14:00:00|384.74|380.64|384.67|380.57|384.74|380.64|384.58|380.48|26
1632837610000|2021-09-28 14:00:10|384.68|380.58|384.5|380.4|384.7|380.6|384.4|380.3|12
1632837620000|2021-09-28 14:00:20|384.51|380.41|384.38|380.28|384.51|380.41|384.3|380.2|18
1632837630000|2021-09-28 14:00:30|384.37|380.27|384.23|380.13|384.39|380.29|384.15|380.05|24
1632837640000|2021-09-28 14:00:40|384.25|380.15|384.7|380.6|384.71|380.61|384.23|380.13|24
1632837650000|2021-09-28 14:00:50|384.76|380.66|385.02|380.92|385.02|380.92|384.76|380.66|17
1632837660000|2021-09-28 14:01:00|385.01|380.91|384.85|380.75|385.01|380.91|384.75|380.65|21
1632837670000|2021-09-28 14:01:10|384.8|380.7|384.88|380.78|384.88|380.78|384.75|380.65|16
1632837680000|2021-09-28 14:01:20|384.89|380.79|384.72|380.62|384.95|380.85|384.7|380.6|13
1632837690000|2021-09-28 14:01:30|384.71|380.61|384.35|380.25|384.71|380.61|384.35|380.25|25
1632837700000|2021-09-28 14:01:40|384.41|380.31|384.2|380.1|384.44|380.34|384.2|380.1|23
1632837710000|2021-09-28 14:01:50|384.27|380.17|384.2|380.1|384.27|380.17|384.15|380.05|16
1632837720000|2021-09-28 14:02:00|384.19|380.09|384.33|380.23|384.34|380.24|384.18|380.08|18
1632837730000|2021-09-28 14:02:10|384.35|380.25|384.34|380.24|384.42|380.32|384.3|380.2|10
1632837740000|2021-09-28 14:02:20|384.31|380.21|384.51|380.41|384.51|380.41|384.3|380.2|14
1632837750000|2021-09-28 14:02:30|384.49|380.39|383.8|379.7|384.49|380.39|383.8|379.7|22
1632837760000|2021-09-28 14:02:40|383.79|379.69|384.06|379.96|384.06|379.96|383.7|379.6|17
1632837770000|2021-09-28 14:02:50|384.08|379.98|384.55|380.45|384.55|380.45|384.08|379.98|21
1632837780000|2021-09-28 14:03:00|384.6|380.5|384.21|380.11|384.66|380.56|384.05|379.95|33
1632837790000|2021-09-28 14:03:10|384.13|380.03|384.02|379.92|384.26|380.16|384.02|379.92|19
1632837800000|2021-09-28 14:03:20|384.04|379.94|384.01|379.91|384.16|380.06|384|379.9|27
1632837810000|2021-09-28 14:03:30|384.02|379.92|384.13|380.03|384.13|380.03|384|379.9|13
1632837820000|2021-09-28 14:03:40|384.14|380.04|384.12|380.02|384.14|380.04|384.11|380.01|8
1632837830000|2021-09-28 14:03:50|384.13|380.03|384.2|380.1|384.3|380.2|384.13|380.03|15
1632837840000|2021-09-28 14:04:00|384.17|380.07|384.51|380.41|384.51|380.41|384.17|380.07|13
1632837850000|2021-09-28 14:04:10|384.53|380.43|384.43|380.33|384.59|380.49|384.39|380.29|23
1632837860000|2021-09-28 14:04:20|384.42|380.32|384.64|380.54|384.64|380.54|384.4|380.3|17
1632837870000|2021-09-28 14:04:30|384.62|380.52|384.29|380.19|384.62|380.52|384.28|380.18|11
1632837880000|2021-09-28 14:04:40|384.21|380.11|384.2|380.1|384.31|380.21|384.12|380.02|17
1632837890000|2021-09-28 14:04:50|384.21|380.11|384.3|380.2|384.31|380.21|384.19|380.09|16
1632837900000|2021-09-28 14:05:00|384.31|380.21|384.21|380.11|384.35|380.25|384.21|380.11|14
1632837910000|2021-09-28 14:05:10|384.24|380.14|384.6|380.5|384.63|380.53|384.24|380.14|18
1632837920000|2021-09-28 14:05:20|384.65|380.55|384.4|380.3|384.65|380.55|384.4|380.3|12
1632837930000|2021-09-28 14:05:30|384.41|380.31|384.3|380.2|384.42|380.32|384.3|380.2|10
1632837940000|2021-09-28 14:05:40|384.29|380.19|384.24|380.14|384.35|380.25|384.2|380.1|14
1632837950000|2021-09-28 14:05:50|384.23|380.13|384.09|379.99|384.23|380.13|383.9|379.8|25
1632837960000|2021-09-28 14:06:00|384.05|379.95|384.32|380.22|384.32|380.22|384.03|379.93|15
1632837970000|2021-09-28 14:06:10|384.36|380.26|384.63|380.53|384.63|380.53|384.35|380.25|17
1632837980000|2021-09-28 14:06:20|384.62|380.52|384.76|380.66|384.77|380.67|384.62|380.52|18
1632837990000|2021-09-28 14:06:30|384.75|380.65|384.58|380.48|384.8|380.7|384.58|380.48|12
1632838000000|2021-09-28 14:06:40|384.6|380.5|384.44|380.34|384.67|380.57|384.42|380.32|24
1632838010000|2021-09-28 14:06:50|384.45|380.35|384.48|380.38|384.48|380.38|384.43|380.33|17
1632838020000|2021-09-28 14:07:00|384.49|380.39|384.62|380.52|384.62|380.52|384.49|380.39|13
1632838030000|2021-09-28 14:07:10|384.64|380.54|384.87|380.77|384.87|380.77|384.64|380.54|16
1632838040000|2021-09-28 14:07:20|384.84|380.74|384.95|380.85|385.1|381|384.8|380.7|17
1632838050000|2021-09-28 14:07:30|384.93|380.83|384.63|380.53|384.93|380.83|384.58|380.48|25
1632838060000|2021-09-28 14:07:40|384.61|380.51|384.32|380.22|384.61|380.51|384.15|380.05|29
1632838070000|2021-09-28 14:07:50|384.35|380.25|384.63|380.53|384.63|380.53|384.32|380.22|25
1632838080000|2021-09-28 14:08:00|384.72|380.62|384.92|380.82|384.99|380.89|384.65|380.55|23
1632838090000|2021-09-28 14:08:10|384.9|380.8|384.53|380.43|384.9|380.8|384.48|380.38|26
1632838100000|2021-09-28 14:08:20|384.54|380.44|384.33|380.23|384.54|380.44|384.27|380.17|24
1632838110000|2021-09-28 14:08:30|384.31|380.21|383.9|379.8|384.31|380.21|383.76|379.66|27
1632838120000|2021-09-28 14:08:40|383.84|379.74|383.87|379.77|383.87|379.77|383.64|379.54|20
1632838130000|2021-09-28 14:08:50|383.89|379.79|383.7|379.6|384.04|379.94|383.65|379.55|27
1632838140000|2021-09-28 14:09:00|383.71|379.61|383.75|379.65|384.07|379.97|383.71|379.61|26
1632838150000|2021-09-28 14:09:10|383.79|379.69|383.43|379.33|383.89|379.79|383.4|379.3|25
1632838160000|2021-09-28 14:09:20|383.39|379.29|383.25|379.15|383.49|379.39|383.25|379.15|21
1632838170000|2021-09-28 14:09:30|383.31|379.21|383.28|379.18|383.5|379.4|383.2|379.1|29
1632838180000|2021-09-28 14:09:40|383.29|379.19|383.56|379.46|383.66|379.56|383.22|379.12|33
1632838190000|2021-09-28 14:09:50|383.5|379.4|383.71|379.61|383.71|379.61|383.47|379.37|22
1632838200000|2021-09-28 14:10:00|383.68|379.58|383.25|379.15|383.73|379.63|383.25|379.15|25
1632838210000|2021-09-28 14:10:10|383.24|379.14|383.33|379.23|383.33|379.23|383.05|378.95|29
1632838220000|2021-09-28 14:10:20|383.34|379.24|383.36|379.26|383.57|379.47|383.1|379|20
1632838230000|2021-09-28 14:10:30|383.38|379.28|383.05|378.95|383.39|379.29|383.05|378.95|22
1632838240000|2021-09-28 14:10:40|383.15|379.05|383.07|378.97|383.16|379.06|382.94|378.84|19
1632838250000|2021-09-28 14:10:50|382.9|378.8|382.67|378.57|383|378.9|382.45|378.35|28
1632838260000|2021-09-28 14:11:00|382.69|378.59|382.61|378.51|382.75|378.65|382.5|378.4|19
1632838270000|2021-09-28 14:11:10|382.55|378.45|382.76|378.66|382.84|378.74|382.48|378.38|26
1632838280000|2021-09-28 14:11:20|382.73|378.63|383.25|379.15|383.27|379.17|382.7|378.6|28
1632838290000|2021-09-28 14:11:30|383.27|379.17|382.7|378.6|383.27|379.17|382.7|378.6|27
1632838300000|2021-09-28 14:11:40|382.79|378.69|382.83|378.73|382.86|378.76|382.78|378.68|16
1632838310000|2021-09-28 14:11:50|382.82|378.72|382.9|378.8|382.9|378.8|382.67|378.57|22
1632838320000|2021-09-28 14:12:00|382.91|378.81|382.7|378.6|382.91|378.81|382.7|378.6|15
1632838330000|2021-09-28 14:12:10|382.67|378.57|382.51|378.41|382.67|378.57|382.38|378.28|16
1632838340000|2021-09-28 14:12:20|382.48|378.38|382.62|378.52|382.62|378.52|382.46|378.36|16
1632838350000|2021-09-28 14:12:30|382.63|378.53|382.41|378.31|382.68|378.58|382.41|378.31|18
1632838360000|2021-09-28 14:12:40|382.43|378.33|382.62|378.52|382.64|378.54|382.43|378.33|14
1632838370000|2021-09-28 14:12:50|382.59|378.49|382.49|378.39|382.6|378.5|382.48|378.38|9
1632838380000|2021-09-28 14:13:00|382.48|378.38|382.55|378.45|382.56|378.46|382.35|378.25|16
1632838390000|2021-09-28 14:13:10|382.56|378.46|382.53|378.43|382.57|378.47|382.51|378.41|10
1632838400000|2021-09-28 14:13:20|382.54|378.44|382.51|378.41|382.65|378.55|382.45|378.35|17
1632838410000|2021-09-28 14:13:30|382.5|378.4|382.24|378.14|382.5|378.4|382.2|378.1|20
1632838420000|2021-09-28 14:13:40|382.21|378.11|382.2|378.1|382.37|378.27|382.11|378.01|29
1632838430000|2021-09-28 14:13:50|382.21|378.11|382.12|378.02|382.25|378.15|382.03|377.93|23
1632838440000|2021-09-28 14:14:00|382.05|377.95|381.37|377.27|382.05|377.95|381.37|377.27|31
1632838450000|2021-09-28 14:14:10|381.32|377.22|381.42|377.32|381.57|377.47|381.3|377.2|29
1632838460000|2021-09-28 14:14:20|381.38|377.28|381.53|377.43|381.53|377.43|381.3|377.2|28
1632838470000|2021-09-28 14:14:30|381.58|377.48|381.77|377.67|381.77|377.67|381.58|377.48|13
1632838480000|2021-09-28 14:14:40|381.75|377.65|382.21|378.11|382.37|378.27|381.75|377.65|30
1632838490000|2021-09-28 14:14:50|382.2|378.1|381.68|377.58|382.29|378.19|381.68|377.58|27
1632838500000|2021-09-28 14:15:00|381.67|377.57|381.26|377.16|381.67|377.57|381.25|377.15|25
1632838510000|2021-09-28 14:15:10|381.24|377.14|381.45|377.35|381.45|377.35|381.21|377.11|21
1632838520000|2021-09-28 14:15:20|381.46|377.36|381.58|377.48|381.77|377.67|381.35|377.25|33
1632838530000|2021-09-28 14:15:30|381.48|377.38|381.95|377.85|381.96|377.86|381.47|377.37|26
1632838540000|2021-09-28 14:15:40|381.9|377.8|382.25|378.15|382.26|378.16|381.88|377.78|19
1632838550000|2021-09-28 14:15:50|382.23|378.13|382.07|377.97|382.25|378.15|381.85|377.75|29
1632838560000|2021-09-28 14:16:00|382.05|377.95|382.28|378.18|382.38|378.28|382.05|377.95|24
1632838570000|2021-09-28 14:16:10|382.25|378.15|382.73|378.63|382.73|378.63|382.15|378.05|28
1632838580000|2021-09-28 14:16:20|382.75|378.65|383.06|378.96|383.09|378.99|382.75|378.65|29
1632838590000|2021-09-28 14:16:30|383.05|378.95|382.82|378.72|383.06|378.96|382.8|378.7|19
1632838600000|2021-09-28 14:16:40|382.83|378.73|382.21|378.11|382.87|378.77|382.21|378.11|28
1632838610000|2021-09-28 14:16:50|382.22|378.12|382.04|377.94|382.27|378.17|382|377.9|17
1632838620000|2021-09-28 14:17:00|382.06|377.96|381.8|377.7|382.06|377.96|381.65|377.55|15
1632838630000|2021-09-28 14:17:10|381.85|377.75|381.71|377.61|381.96|377.86|381.71|377.61|20
1632838640000|2021-09-28 14:17:20|381.76|377.66|381.5|377.4|381.79|377.69|381.5|377.4|23
1632838650000|2021-09-28 14:17:30|381.57|377.47|381.36|377.26|381.57|377.47|381.26|377.16|17
1632838660000|2021-09-28 14:17:40|381.34|377.24|380.77|376.67|381.34|377.24|380.7|376.6|37
1632838670000|2021-09-28 14:17:50|380.73|376.63|379.83|375.73|380.73|376.63|379.71|375.61|37
1632838680000|2021-09-28 14:18:00|379.64|375.54|379.2|375.1|379.67|375.57|379.13|375.03|29
1632838690000|2021-09-28 14:18:10|379.15|375.05|378.64|374.54|379.15|375.05|378.14|374.04|33
1632838700000|2021-09-28 14:18:20|378.62|374.52|377.95|373.85|378.72|374.62|377.95|373.85|34
1632838710000|2021-09-28 14:18:30|378.08|373.98|378.28|374.18|378.28|374.18|377.94|373.84|36
1632838720000|2021-09-28 14:18:40|378.25|374.15|378.6|374.5|378.85|374.75|378.25|374.15|29
1632838730000|2021-09-28 14:18:50|378.58|374.48|378.29|374.19|378.68|374.58|378.29|374.19|28
1632838740000|2021-09-28 14:19:00|378.31|374.21|378.6|374.5|378.6|374.5|378.31|374.21|30
1632838750000|2021-09-28 14:19:10|378.65|374.55|378.65|374.55|378.8|374.7|378.55|374.45|27
1632838760000|2021-09-28 14:19:20|378.6|374.5|378.2|374.1|378.6|374.5|378.15|374.05|26
1632838770000|2021-09-28 14:19:30|378.19|374.09|377.55|373.45|378.19|374.09|377.55|373.45|24
1632838780000|2021-09-28 14:19:40|377.6|373.5|377.68|373.58|377.73|373.63|377.2|373.1|24
1632838790000|2021-09-28 14:19:50|377.62|373.52|377.39|373.29|377.72|373.62|377.36|373.26|32
1632838800000|2021-09-28 14:20:00|377.37|373.27|377.12|373.02|377.52|373.42|377.12|373.02|36
1632838810000|2021-09-28 14:20:10|377.09|372.99|376.67|372.57|377.09|372.99|376.6|372.5|31
1632838820000|2021-09-28 14:20:20|376.65|372.55|376.92|372.82|377.23|373.13|376.65|372.55|30
1632838830000|2021-09-28 14:20:30|376.8|372.7|377.01|372.91|377.01|372.91|376.65|372.55|29
1632838840000|2021-09-28 14:20:40|377.13|373.03|377.36|373.26|377.38|373.28|376.94|372.84|32
1632838850000|2021-09-28 14:20:50|377.38|373.28|377.5|373.4|377.51|373.41|377.06|372.96|34
1632838860000|2021-09-28 14:21:00|377.48|373.38|377.81|373.71|377.81|373.71|377.46|373.36|25
1632838870000|2021-09-28 14:21:10|377.79|373.69|377.72|373.62|378|373.9|377.65|373.55|29
1632838880000|2021-09-28 14:21:20|377.71|373.61|377.56|373.46|377.76|373.66|377.47|373.37|23
1632838890000|2021-09-28 14:21:30|377.55|373.45|377.42|373.32|377.75|373.65|377.39|373.29|21
1632838900000|2021-09-28 14:21:40|377.43|373.33|377.78|373.68|377.81|373.71|377.42|373.32|20
1632838910000|2021-09-28 14:21:50|377.8|373.7|378.15|374.05|378.15|374.05|377.8|373.7|23
1632838920000|2021-09-28 14:22:00|378.16|374.06|378.57|374.47|378.78|374.68|378.16|374.06|31
1632838930000|2021-09-28 14:22:10|378.55|374.45|378.3|374.2|378.72|374.62|378.1|374|31
1632838940000|2021-09-28 14:22:20|378.35|374.25|377.7|373.6|378.35|374.25|377.66|373.56|21
1632838950000|2021-09-28 14:22:30|377.73|373.63|377.52|373.42|377.73|373.63|377.43|373.33|31
1632838960000|2021-09-28 14:22:40|377.54|373.44|377.79|373.69|377.79|373.69|377.53|373.43|15
1632838970000|2021-09-28 14:22:50|377.81|373.71|377.96|373.86|378.01|373.91|377.81|373.71|18
1632838980000|2021-09-28 14:23:00|377.97|373.87|378.15|374.05|378.22|374.12|377.96|373.86|24
1632838990000|2021-09-28 14:23:10|378.2|374.1|378.15|374.05|378.24|374.14|378.14|374.04|12
1632839000000|2021-09-28 14:23:20|378.18|374.08|378.51|374.41|378.51|374.41|378.17|374.07|27
1632839010000|2021-09-28 14:23:30|378.52|374.42|378.33|374.23|378.52|374.42|378.33|374.23|16
1632839020000|2021-09-28 14:23:40|378.32|374.22|377.86|373.76|378.32|374.22|377.81|373.71|21
1632839030000|2021-09-28 14:23:50|377.87|373.77|378.22|374.12|378.22|374.12|377.86|373.76|18
1632839040000|2021-09-28 14:24:00|378.23|374.13|378.56|374.46|378.63|374.53|378.17|374.07|24
1632839050000|2021-09-28 14:24:10|378.6|374.5|378.62|374.52|378.85|374.75|378.6|374.5|22
1632839060000|2021-09-28 14:24:20|378.61|374.51|378.78|374.68|378.78|374.68|378.44|374.34|26
1632839070000|2021-09-28 14:24:30|378.84|374.74|379.15|375.05|379.16|375.06|378.79|374.69|22
1632839080000|2021-09-28 14:24:40|379.16|375.06|378.95|374.85|379.18|375.08|378.86|374.76|27
1632839090000|2021-09-28 14:24:50|378.96|374.86|379.45|375.35|379.45|375.35|378.95|374.85|23
1632839100000|2021-09-28 14:25:00|379.46|375.36|379.4|375.3|379.5|375.4|379.19|375.09|23
1632839110000|2021-09-28 14:25:10|379.42|375.32|378.91|374.81|379.45|375.35|378.91|374.81|28
1632839120000|2021-09-28 14:25:20|378.92|374.82|378.6|374.5|378.92|374.82|378.6|374.5|10
1632839130000|2021-09-28 14:25:30|378.62|374.52|378.86|374.76|378.86|374.76|378.6|374.5|10
1632839140000|2021-09-28 14:25:40|378.82|374.72|378.41|374.31|378.82|374.72|378.41|374.31|27
1632839150000|2021-09-28 14:25:50|378.43|374.33|378.15|374.05|378.56|374.46|378.15|374.05|22
1632839160000|2021-09-28 14:26:00|378.16|374.06|378|373.9|378.24|374.14|378|373.9|18
1632839170000|2021-09-28 14:26:10|377.99|373.89|377.77|373.67|377.99|373.89|377.76|373.66|20
1632839180000|2021-09-28 14:26:20|377.75|373.65|377.55|373.45|377.82|373.72|377.5|373.4|23
1632839190000|2021-09-28 14:26:30|377.54|373.44|377.92|373.82|377.95|373.85|377.54|373.44|16
1632839200000|2021-09-28 14:26:40|377.88|373.78|377.57|373.47|377.92|373.82|377.55|373.45|24
1632839210000|2021-09-28 14:26:50|377.59|373.49|377.74|373.64|377.84|373.74|377.57|373.47|20
1632839220000|2021-09-28 14:27:00|377.73|373.63|377.53|373.43|377.73|373.63|377.43|373.33|22
1632839230000|2021-09-28 14:27:10|377.56|373.46|377.85|373.75|377.85|373.75|377.56|373.46|22
1632839240000|2021-09-28 14:27:20|377.84|373.74|378.43|374.33|378.43|374.33|377.83|373.73|22
1632839250000|2021-09-28 14:27:30|378.42|374.32|378.49|374.39|378.57|374.47|378.42|374.32|16
1632839260000|2021-09-28 14:27:40|378.5|374.4|378.44|374.34|378.62|374.52|378.37|374.27|14
1632839270000|2021-09-28 14:27:50|378.42|374.32|378.04|373.94|378.42|374.32|378.03|373.93|25
1632839280000|2021-09-28 14:28:00|378.07|373.97|377.95|373.85|378.07|373.97|377.95|373.85|22
1632839290000|2021-09-28 14:28:10|377.93|373.83|378.2|374.1|378.22|374.12|377.93|373.83|21
1632839300000|2021-09-28 14:28:20|378.21|374.11|378.21|374.11|378.49|374.39|378.21|374.11|24
1632839310000|2021-09-28 14:28:30|378.2|374.1|378.24|374.14|378.26|374.16|378|373.9|25
1632839320000|2021-09-28 14:28:40|378.27|374.17|378.15|374.05|378.33|374.23|378|373.9|19
1632839330000|2021-09-28 14:28:50|378.16|374.06|378.4|374.3|378.44|374.34|378.16|374.06|18
1632839340000|2021-09-28 14:29:00|378.39|374.29|378.55|374.45|378.58|374.48|378.39|374.29|16
1632839350000|2021-09-28 14:29:10|378.56|374.46|378.75|374.65|378.75|374.65|378.56|374.46|19
1632839360000|2021-09-28 14:29:20|378.7|374.6|378.97|374.87|378.97|374.87|378.69|374.59|28
1632839370000|2021-09-28 14:29:30|378.98|374.88|379.07|374.97|379.1|375|378.93|374.83|23
1632839380000|2021-09-28 14:29:40|379.14|375.04|379.61|375.51|379.64|375.54|379.14|375.04|21
1632839390000|2021-09-28 14:29:50|379.63|375.53|379.64|375.54|379.66|375.56|379.55|375.45|20
1632839400000|2021-09-28 14:30:00|379.55|375.45|379.07|374.97|379.6|375.5|379.07|374.97|18
1632839410000|2021-09-28 14:30:10|379.1|375|379.16|375.06|379.35|375.25|379.02|374.92|26
1632839420000|2021-09-28 14:30:20|379.15|375.05|379.05|374.95|379.19|375.09|379.05|374.95|16
1632839430000|2021-09-28 14:30:30|379.03|374.93|379.15|375.05|379.2|375.1|379.03|374.93|11
1632839440000|2021-09-28 14:30:40|379.19|375.09|378.85|374.75|379.19|375.09|378.85|374.75|12
1632839450000|2021-09-28 14:30:50|378.8|374.7|378.79|374.69|378.95|374.85|378.79|374.69|19
1632839460000|2021-09-28 14:31:00|378.8|374.7|379.02|374.92|379.05|374.95|378.79|374.69|20
1632839470000|2021-09-28 14:31:10|379.11|375.01|379.65|375.55|379.76|375.66|379.11|375.01|24
1632839480000|2021-09-28 14:31:20|379.6|375.5|379.64|375.54|379.73|375.63|379.6|375.5|14
1632839490000|2021-09-28 14:31:30|379.62|375.52|379.56|375.46|379.69|375.59|379.55|375.45|13
1632839500000|2021-09-28 14:31:40|379.55|375.45|379.79|375.69|379.79|375.69|379.53|375.43|12
1632839510000|2021-09-28 14:31:50|379.77|375.67|379.88|375.78|379.88|375.78|379.73|375.63|21
1632839520000|2021-09-28 14:32:00|379.91|375.81|379.67|375.57|380.05|375.95|379.5|375.4|26
1632839530000|2021-09-28 14:32:10|379.68|375.58|379.68|375.58|380|375.9|379.66|375.56|28
1632839540000|2021-09-28 14:32:20|379.67|375.57|379.31|375.21|379.67|375.57|379.15|375.05|23
1632839550000|2021-09-28 14:32:30|379.33|375.23|379.52|375.42|379.52|375.42|379.25|375.15|16
1632839560000|2021-09-28 14:32:40|379.56|375.46|379.23|375.13|379.65|375.55|379.15|375.05|19
1632839570000|2021-09-28 14:32:50|379.21|375.11|378.78|374.68|379.25|375.15|378.78|374.68|18
1632839580000|2021-09-28 14:33:00|378.75|374.65|378.35|374.25|378.75|374.65|378.35|374.25|18
1632839590000|2021-09-28 14:33:10|378.4|374.3|378.28|374.18|378.45|374.35|378.25|374.15|27
1632839600000|2021-09-28 14:33:20|378.35|374.25|377.95|373.85|378.35|374.25|377.75|373.65|19
1632839610000|2021-09-28 14:33:30|377.98|373.88|378.08|373.98|378.08|373.98|377.9|373.8|18
1632839620000|2021-09-28 14:33:40|378.07|373.97|378.33|374.23|378.39|374.29|378.07|373.97|27
1632839630000|2021-09-28 14:33:50|378.32|374.22|378.44|374.34|378.64|374.54|378.32|374.22|28
1632839640000|2021-09-28 14:34:00|378.45|374.35|378.95|374.85|379.09|374.99|378.41|374.31|29
1632839650000|2021-09-28 14:34:10|379.05|374.95|379.39|375.29|379.39|375.29|379.05|374.95|14
1632839660000|2021-09-28 14:34:20|379.33|375.23|378.82|374.72|379.35|375.25|378.82|374.72|25
1632839670000|2021-09-28 14:34:30|378.81|374.71|379.13|375.03|379.13|375.03|378.79|374.69|27
1632839680000|2021-09-28 14:34:40|379.14|375.04|379.18|375.08|379.18|375.08|378.86|374.76|19
1632839690000|2021-09-28 14:34:50|379.2|375.1|378.97|374.87|379.21|375.11|378.97|374.87|19
1632839700000|2021-09-28 14:35:00|378.96|374.86|378.79|374.69|378.96|374.86|378.69|374.59|19
1632839710000|2021-09-28 14:35:10|378.77|374.67|379.01|374.91|379.02|374.92|378.72|374.62|18
1632839720000|2021-09-28 14:35:20|379|374.9|378.83|374.73|379.03|374.93|378.75|374.65|21
1632839730000|2021-09-28 14:35:30|378.71|374.61|378.47|374.37|378.71|374.61|378.47|374.37|22
1632839740000|2021-09-28 14:35:40|378.43|374.33|378.25|374.15|378.44|374.34|378.22|374.12|22
1632839750000|2021-09-28 14:35:50|378.23|374.13|378.38|374.28|378.4|374.3|378.23|374.13|19
1632839760000|2021-09-28 14:36:00|378.43|374.33|378.5|374.4|378.8|374.7|378.43|374.33|25
1632839770000|2021-09-28 14:36:10|378.49|374.39|378.62|374.52|378.62|374.52|378.34|374.24|15
1632839780000|2021-09-28 14:36:20|378.64|374.54|378.84|374.74|378.84|374.74|378.44|374.34|28
1632839790000|2021-09-28 14:36:30|378.87|374.77|378.73|374.63|379.19|375.09|378.73|374.63|35
1632839800000|2021-09-28 14:36:40|378.72|374.62|378.62|374.52|378.76|374.66|378.47|374.37|24
1632839810000|2021-09-28 14:36:50|378.58|374.48|378.63|374.53|378.67|374.57|378.53|374.43|23
1632839820000|2021-09-28 14:37:00|378.64|374.54|378.47|374.37|378.64|374.54|378.41|374.31|15
1632839830000|2021-09-28 14:37:10|378.48|374.38|378.32|374.22|378.49|374.39|378.3|374.2|22
1632839840000|2021-09-28 14:37:20|378.33|374.23|378.32|374.22|378.39|374.29|378.3|374.2|17
1632839850000|2021-09-28 14:37:30|378.26|374.16|378.03|373.93|378.26|374.16|378|373.9|18
1632839860000|2021-09-28 14:37:40|378.04|373.94|378.52|374.42|378.54|374.44|378.02|373.92|16
1632839870000|2021-09-28 14:37:50|378.5|374.4|378.34|374.24|378.58|374.48|378.33|374.23|20
1632839880000|2021-09-28 14:38:00|378.33|374.23|378.49|374.39|378.5|374.4|378.22|374.12|21
1632839890000|2021-09-28 14:38:10|378.48|374.38|378.55|374.45|378.65|374.55|378.47|374.37|22
1632839900000|2021-09-28 14:38:20|378.54|374.44|379.15|375.05|379.17|375.07|378.45|374.35|28
1632839910000|2021-09-28 14:38:30|379.2|375.1|378.91|374.81|379.21|375.11|378.91|374.81|17
1632839920000|2021-09-28 14:38:40|378.92|374.82|378.85|374.75|378.98|374.88|378.82|374.72|19
1632839930000|2021-09-28 14:38:50|378.87|374.77|378.82|374.72|378.91|374.81|378.82|374.72|13
1632839940000|2021-09-28 14:39:00|378.83|374.73|378.6|374.5|378.87|374.77|378.6|374.5|13
1632839950000|2021-09-28 14:39:10|378.61|374.51|378.89|374.79|378.89|374.79|378.56|374.46|16
1632839960000|2021-09-28 14:39:20|378.92|374.82|378.82|374.72|378.92|374.82|378.82|374.72|9
1632839970000|2021-09-28 14:39:30|378.81|374.71|379|374.9|379.01|374.91|378.81|374.71|9
1632839980000|2021-09-28 14:39:40|379.01|374.91|378.87|374.77|379.09|374.99|378.8|374.7|20
1632839990000|2021-09-28 14:39:50|378.86|374.76|379.3|375.2|379.36|375.26|378.78|374.68|23
1632840000000|2021-09-28 14:40:00|379.32|375.22|379.28|375.18|379.39|375.29|379.25|375.15|11
1632840010000|2021-09-28 14:40:10|379.25|375.15|379.15|375.05|379.25|375.15|379.11|375.01|23
1632840020000|2021-09-28 14:40:20|379.19|375.09|378.95|374.85|379.19|375.09|378.9|374.8|13
1632840030000|2021-09-28 14:40:30|379.05|374.95|379.1|375|379.12|375.02|379.05|374.95|10
1632840040000|2021-09-28 14:40:40|379.14|375.04|378.95|374.85|379.18|375.08|378.95|374.85|12
1632840050000|2021-09-28 14:40:50|378.98|374.88|379.21|375.11|379.21|375.11|378.95|374.85|15
1632840060000|2021-09-28 14:41:00|379.2|375.1|379.21|375.11|379.21|375.11|379.05|374.95|19
1632840070000|2021-09-28 14:41:10|379.19|375.09|379.3|375.2|379.35|375.25|379.17|375.07|14
1632840080000|2021-09-28 14:41:20|379.28|375.18|379.66|375.56|379.66|375.56|379.28|375.18|24
1632840090000|2021-09-28 14:41:30|379.67|375.57|379.76|375.66|379.85|375.75|379.67|375.57|21
1632840100000|2021-09-28 14:41:40|379.8|375.7|379.92|375.82|379.95|375.85|379.8|375.7|15
1632840110000|2021-09-28 14:41:50|379.9|375.8|380.2|376.1|380.2|376.1|379.88|375.78|22
1632840120000|2021-09-28 14:42:00|380.13|376.03|380.01|375.91|380.13|376.03|380.01|375.91|12
1632840130000|2021-09-28 14:42:10|380.05|375.95|379.84|375.74|380.06|375.96|379.65|375.55|24
1632840140000|2021-09-28 14:42:20|379.82|375.72|380.16|376.06|380.16|376.06|379.7|375.6|19
1632840150000|2021-09-28 14:42:30|380.19|376.09|380.45|376.35|380.45|376.35|380.19|376.09|17
1632840160000|2021-09-28 14:42:40|380.43|376.33|380.57|376.47|380.67|376.57|380.42|376.32|23
1632840170000|2021-09-28 14:42:50|380.65|376.55|380.52|376.42|380.66|376.56|380.33|376.23|25
1632840180000|2021-09-28 14:43:00|380.53|376.43|380.15|376.05|380.6|376.5|380.15|376.05|27
1632840190000|2021-09-28 14:43:10|380.16|376.06|379.79|375.69|380.25|376.15|379.69|375.59|20
1632840200000|2021-09-28 14:43:20|379.83|375.73|379.75|375.65|379.83|375.73|379.65|375.55|16
1632840210000|2021-09-28 14:43:30|379.74|375.64|379.73|375.63|379.74|375.64|379.45|375.35|19
1632840220000|2021-09-28 14:43:40|379.72|375.62|379.47|375.37|379.75|375.65|379.47|375.37|14
1632840230000|2021-09-28 14:43:50|379.46|375.36|379.62|375.52|379.62|375.52|379.45|375.35|14
1632840240000|2021-09-28 14:44:00|379.64|375.54|379.85|375.75|379.87|375.77|379.5|375.4|25
1632840250000|2021-09-28 14:44:10|379.86|375.76|380.02|375.92|380.02|375.92|379.85|375.75|16
1632840260000|2021-09-28 14:44:20|379.98|375.88|379.95|375.85|379.98|375.88|379.95|375.85|2
1632840270000|2021-09-28 14:44:30|379.9|375.8|379.83|375.73|379.95|375.85|379.8|375.7|11
1632840280000|2021-09-28 14:44:40|379.85|375.75|380.83|376.73|380.88|376.78|379.85|375.75|28
1632840290000|2021-09-28 14:44:50|380.84|376.74|381|376.9|381.01|376.91|380.84|376.74|13
1632840300000|2021-09-28 14:45:00|380.95|376.85|380.84|376.74|380.95|376.85|380.79|376.69|12
1632840310000|2021-09-28 14:45:10|380.8|376.7|380.98|376.88|381.1|377|380.8|376.7|20
1632840320000|2021-09-28 14:45:20|380.95|376.85|380.97|376.87|380.97|376.87|380.7|376.6|20
1632840330000|2021-09-28 14:45:30|380.98|376.88|381|376.9|381.06|376.96|380.88|376.78|19
1632840340000|2021-09-28 14:45:40|380.95|376.85|380.85|376.75|380.98|376.88|380.79|376.69|21
1632840350000|2021-09-28 14:45:50|380.91|376.81|380.58|376.48|380.91|376.81|380.58|376.48|13
1632840360000|2021-09-28 14:46:00|380.52|376.42|380.49|376.39|380.58|376.48|380.32|376.22|23
1632840370000|2021-09-28 14:46:10|380.48|376.38|380.5|376.4|380.57|376.47|380.46|376.36|22
1632840380000|2021-09-28 14:46:20|380.45|376.35|380.1|376|380.45|376.35|380.09|375.99|15
1632840390000|2021-09-28 14:46:30|380.09|375.99|379.95|375.85|380.1|376|379.95|375.85|10
1632840400000|2021-09-28 14:46:40|379.93|375.83|379.78|375.68|379.97|375.87|379.77|375.67|27
1632840410000|2021-09-28 14:46:50|379.79|375.69|379.78|375.68|379.8|375.7|379.77|375.67|10
1632840420000|2021-09-28 14:47:00|379.77|375.67|379.79|375.69|379.82|375.72|379.69|375.59|20
1632840430000|2021-09-28 14:47:10|379.8|375.7|379.3|375.2|379.84|375.74|379.23|375.13|22
1632840440000|2021-09-28 14:47:20|379.33|375.23|379.53|375.43|379.53|375.43|379.32|375.22|22
1632840450000|2021-09-28 14:47:30|379.5|375.4|379.5|375.4|379.6|375.5|379.5|375.4|16
1632840460000|2021-09-28 14:47:40|379.44|375.34|379.33|375.23|379.45|375.35|379.2|375.1|15
1632840470000|2021-09-28 14:47:50|379.34|375.24|379.22|375.12|379.39|375.29|379.17|375.07|17
1632840480000|2021-09-28 14:48:00|379.14|375.04|379.42|375.32|379.45|375.35|379.14|375.04|20
1632840490000|2021-09-28 14:48:10|379.43|375.33|379.52|375.42|379.52|375.42|379.34|375.24|15
1632840500000|2021-09-28 14:48:20|379.5|375.4|380.02|375.92|380.05|375.95|379.5|375.4|26
1632840510000|2021-09-28 14:48:30|380.03|375.93|379.48|375.38|380.05|375.95|379.44|375.34|23
1632840520000|2021-09-28 14:48:40|379.44|375.34|379.43|375.33|379.47|375.37|379.43|375.33|8
1632840530000|2021-09-28 14:48:50|379.38|375.28|379.44|375.34|379.54|375.44|379.38|375.28|11
1632840540000|2021-09-28 14:49:00|379.45|375.35|379.39|375.29|379.45|375.35|379.34|375.24|17
1632840550000|2021-09-28 14:49:10|379.37|375.27|379.32|375.22|379.43|375.33|379.29|375.19|18
1632840560000|2021-09-28 14:49:20|379.34|375.24|379.3|375.2|379.34|375.24|379.27|375.17|11
1632840570000|2021-09-28 14:49:30|379.29|375.19|379.4|375.3|379.4|375.3|379.2|375.1|11
1632840580000|2021-09-28 14:49:40|379.34|375.24|379.19|375.09|379.4|375.3|379.08|374.98|18
1632840590000|2021-09-28 14:49:50|379.25|375.15|379.25|375.15|379.26|375.16|379.23|375.13|10
1632840600000|2021-09-28 14:50:00|379.24|375.14|379.2|375.1|379.34|375.24|379.2|375.1|15
1632840610000|2021-09-28 14:50:10|379.12|375.02|378.55|374.45|379.12|375.02|378.55|374.45|18
1632840620000|2021-09-28 14:50:20|378.54|374.44|378.2|374.1|378.54|374.44|378.2|374.1|21
1632840630000|2021-09-28 14:50:30|378.35|374.25|378.31|374.21|378.35|374.25|378.19|374.09|21
1632840640000|2021-09-28 14:50:40|378.33|374.23|378.34|374.24|378.6|374.5|378.31|374.21|28
1632840650000|2021-09-28 14:50:50|378.35|374.25|378.49|374.39|378.55|374.45|378.21|374.11|20
1632840660000|2021-09-28 14:51:00|378.4|374.3|378.32|374.22|378.65|374.55|378.32|374.22|16
1632840670000|2021-09-28 14:51:10|378.35|374.25|378.51|374.41|378.55|374.45|378.21|374.11|23
1632840680000|2021-09-28 14:51:20|378.5|374.4|378.88|374.78|378.92|374.82|378.5|374.4|17
1632840690000|2021-09-28 14:51:30|378.95|374.85|379|374.9|379.03|374.93|378.95|374.85|7
1632840700000|2021-09-28 14:51:40|379.02|374.92|379.34|375.24|379.34|375.24|379.02|374.92|16
1632840710000|2021-09-28 14:51:50|379.33|375.23|379.06|374.96|379.34|375.24|379.06|374.96|18
1632840720000|2021-09-28 14:52:00|379.07|374.97|378.93|374.83|379.07|374.97|378.93|374.83|8
1632840730000|2021-09-28 14:52:10|378.92|374.82|378.6|374.5|378.95|374.85|378.6|374.5|14
1632840740000|2021-09-28 14:52:20|378.58|374.48|378.73|374.63|378.73|374.63|378.55|374.45|13
1632840750000|2021-09-28 14:52:30|378.71|374.61|378.7|374.6|378.75|374.65|378.7|374.6|10
1632840760000|2021-09-28 14:52:40|378.84|374.74|378.93|374.83|378.97|374.87|378.76|374.66|11
1632840770000|2021-09-28 14:52:50|378.88|374.78|378.99|374.89|379|374.9|378.88|374.78|10
1632840780000|2021-09-28 14:53:00|379|374.9|378.85|374.75|379.13|375.03|378.84|374.74|19
1632840790000|2021-09-28 14:53:10|378.83|374.73|378.68|374.58|378.83|374.73|378.6|374.5|12
1632840800000|2021-09-28 14:53:20|378.63|374.53|378.81|374.71|378.81|374.71|378.6|374.5|16
1632840810000|2021-09-28 14:53:30|378.9|374.8|378.35|374.25|378.9|374.8|378.35|374.25|17
1632840820000|2021-09-28 14:53:40|378.31|374.21|378.91|374.81|378.91|374.81|378.25|374.15|18
1632840830000|2021-09-28 14:53:50|378.9|374.8|378.94|374.84|379.1|375|378.89|374.79|19
1632840840000|2021-09-28 14:54:00|378.97|374.87|378.85|374.75|378.97|374.87|378.8|374.7|22
1632840850000|2021-09-28 14:54:10|378.84|374.74|378.93|374.83|378.95|374.85|378.84|374.74|8
1632840860000|2021-09-28 14:54:20|378.96|374.86|379.04|374.94|379.11|375.01|378.93|374.83|15
1632840870000|2021-09-28 14:54:30|379.05|374.95|379|374.9|379.05|374.95|378.96|374.86|8
1632840880000|2021-09-28 14:54:40|379.02|374.92|379.11|375.01|379.11|375.01|379|374.9|9
1632840890000|2021-09-28 14:54:50|379.12|375.02|379.3|375.2|379.39|375.29|379.1|375|13
1632840900000|2021-09-28 14:55:00|379.31|375.21|379.79|375.69|379.79|375.69|379.31|375.21|19
1632840910000|2021-09-28 14:55:10|379.8|375.7|380.14|376.04|380.14|376.04|379.8|375.7|19
1632840920000|2021-09-28 14:55:20|380.1|376|379.9|375.8|380.13|376.03|379.85|375.75|18
1632840930000|2021-09-28 14:55:30|380.01|375.91|379.6|375.5|380.01|375.91|379.6|375.5|25
1632840940000|2021-09-28 14:55:40|379.5|375.4|379.4|375.3|379.52|375.42|379.38|375.28|15
1632840950000|2021-09-28 14:55:50|379.41|375.31|379.35|375.25|379.41|375.31|379.33|375.23|7
1632840960000|2021-09-28 14:56:00|379.4|375.3|379.15|375.05|379.4|375.3|379.14|375.04|13
1632840970000|2021-09-28 14:56:10|379.19|375.09|378.75|374.65|379.19|375.09|378.75|374.65|29
1632840980000|2021-09-28 14:56:20|378.73|374.63|378.74|374.64|378.74|374.64|378.55|374.45|19
1632840990000|2021-09-28 14:56:30|378.75|374.65|378.84|374.74|378.94|374.84|378.72|374.62|31
1632841000000|2021-09-28 14:56:40|378.93|374.83|379.01|374.91|379.02|374.92|378.91|374.81|10
1632841010000|2021-09-28 14:56:50|379.02|374.92|378.78|374.68|379.02|374.92|378.78|374.68|23
1632841020000|2021-09-28 14:57:00|378.76|374.66|378.96|374.86|378.97|374.87|378.71|374.61|23
1632841030000|2021-09-28 14:57:10|378.95|374.85|379|374.9|379.03|374.93|378.94|374.84|15
1632841040000|2021-09-28 14:57:20|378.98|374.88|378.94|374.84|379.02|374.92|378.92|374.82|16
1632841050000|2021-09-28 14:57:30|378.99|374.89|378.81|374.71|378.99|374.89|378.81|374.71|17
1632841060000|2021-09-28 14:57:40|378.82|374.72|378.86|374.76|378.9|374.8|378.81|374.71|10
1632841070000|2021-09-28 14:57:50|378.9|374.8|378.79|374.69|378.9|374.8|378.79|374.69|8
1632841080000|2021-09-28 14:58:00|378.8|374.7|378.65|374.55|378.8|374.7|378.59|374.49|10
1632841090000|2021-09-28 14:58:10|378.63|374.53|378.6|374.5|378.63|374.53|378.49|374.39|17
1632841100000|2021-09-28 14:58:20|378.57|374.47|378.56|374.46|378.65|374.55|378.5|374.4|9
1632841110000|2021-09-28 14:58:30|378.61|374.51|378.75|374.65|378.77|374.67|378.61|374.51|13
1632841120000|2021-09-28 14:58:40|378.8|374.7|378.74|374.64|378.85|374.75|378.73|374.63|13
1632841130000|2021-09-28 14:58:50|378.7|374.6|378.78|374.68|378.88|374.78|378.7|374.6|17
1632841140000|2021-09-28 14:59:00|378.73|374.63|378.6|374.5|378.73|374.63|378.58|374.48|18
1632841150000|2021-09-28 14:59:10|378.62|374.52|378.7|374.6|378.72|374.62|378.62|374.52|12
1632841160000|2021-09-28 14:59:20|378.71|374.61|378.84|374.74|378.84|374.74|378.68|374.58|15
1632841170000|2021-09-28 14:59:30|378.83|374.73|378.92|374.82|378.92|374.82|378.83|374.73|17
1632841180000|2021-09-28 14:59:40|378.98|374.88|379.13|375.03|379.13|375.03|378.98|374.88|15
1632841190000|2021-09-28 14:59:50|379.17|375.07|379.21|375.11|379.24|375.14|379.16|375.06|10
1632841200000|2021-09-28 15:00:00|379.25|375.15|378.96|374.86|379.25|375.15|378.9|374.8|30
1632841210000|2021-09-28 15:00:10|379|374.9|379.42|375.32|379.43|375.33|378.99|374.89|24
1632841220000|2021-09-28 15:00:20|379.43|375.33|379.55|375.45|379.6|375.5|379.4|375.3|12
1632841230000|2021-09-28 15:00:30|379.53|375.43|379.55|375.45|379.55|375.45|379.53|375.43|6
1632841240000|2021-09-28 15:00:40|379.49|375.39|379.54|375.44|379.55|375.45|379.47|375.37|15
1632841250000|2021-09-28 15:00:50|379.5|375.4|379.43|375.33|379.5|375.4|379.43|375.33|5
1632841260000|2021-09-28 15:01:00|379.4|375.3|379|374.9|379.4|375.3|379|374.9|16
1632841270000|2021-09-28 15:01:10|379.07|374.97|378.64|374.54|379.08|374.98|378.63|374.53|19
1632841280000|2021-09-28 15:01:20|378.61|374.51|378.4|374.3|378.61|374.51|378.35|374.25|20
1632841290000|2021-09-28 15:01:30|378.35|374.25|378.2|374.1|378.44|374.34|378.2|374.1|23
1632841300000|2021-09-28 15:01:40|378.21|374.11|378.25|374.15|378.35|374.25|377.99|373.89|25
1632841310000|2021-09-28 15:01:50|378.24|374.14|378.08|373.98|378.25|374.15|378.06|373.96|20
1632841320000|2021-09-28 15:02:00|378.06|373.96|378.2|374.1|378.24|374.14|378.06|373.96|20
1632841330000|2021-09-28 15:02:10|378.23|374.13|377.99|373.89|378.23|374.13|377.99|373.89|26
1632841340000|2021-09-28 15:02:20|378.01|373.91|378.03|373.93|378.05|373.95|377.98|373.88|12
1632841350000|2021-09-28 15:02:30|378.01|373.91|377.95|373.85|378.04|373.94|377.9|373.8|12
1632841360000|2021-09-28 15:02:40|378.03|373.93|377.63|373.53|378.03|373.93|377.61|373.51|14
1632841370000|2021-09-28 15:02:50|377.66|373.56|377.94|373.84|378|373.9|377.66|373.56|16
1632841380000|2021-09-28 15:03:00|377.95|373.85|378.31|374.21|378.4|374.3|377.95|373.85|12
1632841390000|2021-09-28 15:03:10|378.32|374.22|378.51|374.41|378.53|374.43|378.32|374.22|19
1632841400000|2021-09-28 15:03:20|378.5|374.4|378.18|374.08|378.55|374.45|378.18|374.08|22
1632841410000|2021-09-28 15:03:30|378.12|374.02|378.04|373.94|378.16|374.06|377.91|373.81|18
1632841420000|2021-09-28 15:03:40|378.07|373.97|378.25|374.15|378.25|374.15|378.05|373.95|15
1632841430000|2021-09-28 15:03:50|378.18|374.08|378.01|373.91|378.25|374.15|378|373.9|18
1632841440000|2021-09-28 15:04:00|378|373.9|377.9|373.8|378|373.9|377.9|373.8|3
1632841450000|2021-09-28 15:04:10|377.85|373.75|377.8|373.7|377.86|373.76|377.8|373.7|12
1632841460000|2021-09-28 15:04:20|377.85|373.75|377.65|373.55|377.85|373.75|377.65|373.55|14
1632841470000|2021-09-28 15:04:30|377.63|373.53|377.53|373.43|377.63|373.53|377.53|373.43|9
1632841480000|2021-09-28 15:04:40|377.55|373.45|377.5|373.4|377.55|373.45|377.48|373.38|11
1632841490000|2021-09-28 15:04:50|377.48|373.38|377.33|373.23|377.5|373.4|377.33|373.23|9
1632841500000|2021-09-28 15:05:00|377.3|373.2|377.24|373.14|377.35|373.25|377.24|373.14|14
1632841510000|2021-09-28 15:05:10|377.34|373.24|377.13|373.03|377.34|373.24|377.13|373.03|18
1632841520000|2021-09-28 15:05:20|377.11|373.01|376.92|372.82|377.11|373.01|376.9|372.8|12
1632841530000|2021-09-28 15:05:30|376.94|372.84|377.58|373.48|377.58|373.48|376.94|372.84|19
1632841540000|2021-09-28 15:05:40|377.59|373.49|377.23|373.13|377.66|373.56|377.14|373.04|26
1632841550000|2021-09-28 15:05:50|377.2|373.1|377.2|373.1|377.25|373.15|377.12|373.02|15
1632841560000|2021-09-28 15:06:00|377.22|373.12|377.21|373.11|377.32|373.22|377.18|373.08|19
1632841570000|2021-09-28 15:06:10|377.22|373.12|377.29|373.19|377.33|373.23|377.18|373.08|20
1632841580000|2021-09-28 15:06:20|377.31|373.21|377.32|373.22|377.32|373.22|377.29|373.19|8
1632841590000|2021-09-28 15:06:30|377.31|373.21|376.93|372.83|377.31|373.21|376.88|372.78|21
1632841600000|2021-09-28 15:06:40|377|372.9|377.4|373.3|377.5|373.4|376.97|372.87|25
1632841610000|2021-09-28 15:06:50|377.38|373.28|377.18|373.08|377.45|373.35|377.18|373.08|16
1632841620000|2021-09-28 15:07:00|377.13|373.03|377.5|373.4|377.51|373.41|377.1|373|21
1632841630000|2021-09-28 15:07:10|377.52|373.42|377.51|373.41|377.53|373.43|377.4|373.3|15
1632841640000|2021-09-28 15:07:20|377.55|373.45|377.53|373.43|377.55|373.45|377.4|373.3|14
1632841650000|2021-09-28 15:07:30|377.57|373.47|377.73|373.63|377.8|373.7|377.57|373.47|17
1632841660000|2021-09-28 15:07:40|377.72|373.62|378.06|373.96|378.09|373.99|377.7|373.6|19
1632841670000|2021-09-28 15:07:50|378.11|374.01|378.01|373.91|378.3|374.2|378.01|373.91|24
1632841680000|2021-09-28 15:08:00|378|373.9|377.95|373.85|378.27|374.17|377.95|373.85|24
1632841690000|2021-09-28 15:08:10|377.9|373.8|377.86|373.76|377.91|373.81|377.78|373.68|17
1632841700000|2021-09-28 15:08:20|377.85|373.75|377.18|373.08|377.85|373.75|377.15|373.05|26
1632841710000|2021-09-28 15:08:30|377.21|373.11|376.95|372.85|377.22|373.12|376.95|372.85|19
1632841720000|2021-09-28 15:08:40|376.83|372.73|376.75|372.65|376.85|372.75|376.7|372.6|16
1632841730000|2021-09-28 15:08:50|376.71|372.61|376.82|372.72|376.84|372.74|376.61|372.51|24
1632841740000|2021-09-28 15:09:00|376.85|372.75|376.8|372.7|376.85|372.75|376.66|372.56|16
1632841750000|2021-09-28 15:09:10|376.86|372.76|377.09|372.99|377.21|373.11|376.83|372.73|29
1632841760000|2021-09-28 15:09:20|377.05|372.95|377.28|373.18|377.28|373.18|377.02|372.92|19
1632841770000|2021-09-28 15:09:30|377.32|373.22|377.36|373.26|377.44|373.34|377.3|373.2|16
1632841780000|2021-09-28 15:09:40|377.32|373.22|377.02|372.92|377.33|373.23|377|372.9|16
1632841790000|2021-09-28 15:09:50|377.05|372.95|377|372.9|377.05|372.95|376.93|372.83|13
1632841800000|2021-09-28 15:10:00|377.04|372.94|377.47|373.37|377.47|373.37|376.98|372.88|20
1632841810000|2021-09-28 15:10:10|377.45|373.35|377.45|373.35|377.52|373.42|377.45|373.35|12
1632841820000|2021-09-28 15:10:20|377.47|373.37|377.15|373.05|377.52|373.42|377.11|373.01|15
1632841830000|2021-09-28 15:10:30|377.13|373.03|377.05|372.95|377.13|373.03|377.05|372.95|5
1632841840000|2021-09-28 15:10:40|377.09|372.99|377.5|373.4|377.51|373.41|377.05|372.95|19
1632841850000|2021-09-28 15:10:50|377.45|373.35|377.45|373.35|377.49|373.39|377.38|373.28|15
1632841860000|2021-09-28 15:11:00|377.43|373.33|377.44|373.34|377.45|373.35|377.43|373.33|5
1632841870000|2021-09-28 15:11:10|377.42|373.32|377.6|373.5|377.67|373.57|377.42|373.32|17
1632841880000|2021-09-28 15:11:20|377.61|373.51|377.75|373.65|377.75|373.65|377.61|373.51|20
1632841890000|2021-09-28 15:11:30|377.77|373.67|378.08|373.98|378.08|373.98|377.77|373.67|21
1632841900000|2021-09-28 15:11:40|378.07|373.97|378.2|374.1|378.21|374.11|378.07|373.97|7
1632841910000|2021-09-28 15:11:50|378.17|374.07|378.07|373.97|378.17|374.07|378.05|373.95|8
1632841920000|2021-09-28 15:12:00|378.08|373.98|378.12|374.02|378.14|374.04|378.08|373.98|4
1632841930000|2021-09-28 15:12:10|378.13|374.03|377.87|373.77|378.13|374.03|377.87|373.77|15
1632841940000|2021-09-28 15:12:20|377.84|373.74|377.81|373.71|377.94|373.84|377.81|373.71|15
1632841950000|2021-09-28 15:12:30|377.79|373.69|377.71|373.61|377.8|373.7|377.61|373.51|18
1632841960000|2021-09-28 15:12:40|377.75|373.65|377.91|373.81|377.91|373.81|377.72|373.62|12
1632841970000|2021-09-28 15:12:50|377.9|373.8|378.16|374.06|378.23|374.13|377.88|373.78|14
1632841980000|2021-09-28 15:13:00|378.19|374.09|378.15|374.05|378.37|374.27|378|373.9|24
1632841990000|2021-09-28 15:13:10|378.11|374.01|378.12|374.02|378.15|374.05|378.1|374|12
1632842000000|2021-09-28 15:13:20|378.13|374.03|378.12|374.02|378.14|374.04|378.1|374|5
1632842010000|2021-09-28 15:13:30|378.09|373.99|378.04|373.94|378.09|373.99|378.04|373.94|2
1632842020000|2021-09-28 15:13:40|378.05|373.95|377.85|373.75|378.12|374.02|377.8|373.7|21
1632842030000|2021-09-28 15:13:50|377.7|373.6|377.53|373.43|377.86|373.76|377.53|373.43|21
1632842040000|2021-09-28 15:14:00|377.51|373.41|377.1|373|377.51|373.41|377.1|373|16
1632842050000|2021-09-28 15:14:10|377.06|372.96|376.83|372.73|377.06|372.96|376.83|372.73|15
1632842060000|2021-09-28 15:14:20|376.85|372.75|376.83|372.73|376.85|372.75|376.7|372.6|18
1632842070000|2021-09-28 15:14:30|376.85|372.75|376.85|372.75|376.86|372.76|376.83|372.73|4
1632842080000|2021-09-28 15:14:40|376.87|372.77|376.97|372.87|376.97|372.87|376.87|372.77|5
1632842090000|2021-09-28 15:14:50|377.01|372.91|377.1|373|377.23|373.13|376.96|372.86|21
1632842100000|2021-09-28 15:15:00|377.08|372.98|376.9|372.8|377.08|372.98|376.86|372.76|19
1632842110000|2021-09-28 15:15:10|376.92|372.82|377.24|373.14|377.24|373.14|376.87|372.77|22
1632842120000|2021-09-28 15:15:20|377.23|373.13|377.27|373.17|377.36|373.26|377.22|373.12|16
1632842130000|2021-09-28 15:15:30|377.34|373.24|377.55|373.45|377.56|373.46|377.3|373.2|12
1632842140000|2021-09-28 15:15:40|377.54|373.44|377.23|373.13|377.55|373.45|377.23|373.13|14
1632842150000|2021-09-28 15:15:50|377.27|373.17|377.43|373.33|377.47|373.37|377.13|373.03|25
1632842160000|2021-09-28 15:16:00|377.4|373.3|377.33|373.23|377.4|373.3|377.3|373.2|12
1632842170000|2021-09-28 15:16:10|377.3|373.2|376.97|372.87|377.32|373.22|376.93|372.83|17
1632842180000|2021-09-28 15:16:20|376.98|372.88|377.25|373.15|377.26|373.16|376.98|372.88|17
1632842190000|2021-09-28 15:16:30|377.26|373.16|377.08|372.98|377.34|373.24|377.06|372.96|19
1632842200000|2021-09-28 15:16:40|377.02|372.92|377.15|373.05|377.15|373.05|377.02|372.92|19
1632842210000|2021-09-28 15:16:50|377.18|373.08|377|372.9|377.18|373.08|377|372.9|14
1632842220000|2021-09-28 15:17:00|377.01|372.91|376.68|372.58|377.02|372.92|376.68|372.58|14
1632842230000|2021-09-28 15:17:10|376.67|372.57|376.7|372.6|376.75|372.65|376.67|372.57|19
1632842240000|2021-09-28 15:17:20|376.72|372.62|376.65|372.55|376.73|372.63|376.6|372.5|18
1632842250000|2021-09-28 15:17:30|376.66|372.56|376.71|372.61|376.75|372.65|376.63|372.53|17
1632842260000|2021-09-28 15:17:40|376.72|372.62|376.6|372.5|376.85|372.75|376.6|372.5|21
1632842270000|2021-09-28 15:17:50|376.59|372.49|375.96|371.86|376.59|372.49|375.92|371.82|20
1632842280000|2021-09-28 15:18:00|375.95|371.85|376.35|372.25|376.35|372.25|375.86|371.76|24
1632842290000|2021-09-28 15:18:10|376.27|372.17|376.9|372.8|376.98|372.88|376.26|372.16|22
1632842300000|2021-09-28 15:18:20|376.95|372.85|376.37|372.27|376.95|372.85|376.37|372.27|26
1632842310000|2021-09-28 15:18:30|376.35|372.25|376.53|372.43|376.53|372.43|376.24|372.14|14
1632842320000|2021-09-28 15:18:40|376.55|372.45|376.9|372.8|376.93|372.83|376.54|372.44|18
1632842330000|2021-09-28 15:18:50|376.91|372.81|376.85|372.75|376.91|372.81|376.79|372.69|9
1632842340000|2021-09-28 15:19:00|376.8|372.7|376.7|372.6|376.84|372.74|376.7|372.6|11
1632842350000|2021-09-28 15:19:10|376.71|372.61|376.7|372.6|376.71|372.61|376.7|372.6|2
1632842360000|2021-09-28 15:19:20|376.71|372.61|376.86|372.76|376.87|372.77|376.7|372.6|15
1632842370000|2021-09-28 15:19:30|376.85|372.75|377.25|373.15|377.25|373.15|376.82|372.72|18
1632842380000|2021-09-28 15:19:40|377.26|373.16|377.65|373.55|377.74|373.64|377.26|373.16|26
1632842390000|2021-09-28 15:19:50|377.64|373.54|377.4|373.3|377.64|373.54|377.25|373.15|19
1632842400000|2021-09-28 15:20:00|377.39|373.29|377.39|373.29|377.42|373.32|377.19|373.09|21
1632842410000|2021-09-28 15:20:10|377.38|373.28|377.51|373.41|377.55|373.45|377.37|373.27|18
1632842420000|2021-09-28 15:20:20|377.5|373.4|377.4|373.3|377.5|373.4|377.4|373.3|6
1632842430000|2021-09-28 15:20:30|377.39|373.29|377.2|373.1|377.39|373.29|377.2|373.1|11
1632842440000|2021-09-28 15:20:40|377.22|373.12|377.44|373.34|377.52|373.42|377.22|373.12|19
1632842450000|2021-09-28 15:20:50|377.47|373.37|377.43|373.33|377.47|373.37|377.4|373.3|10
1632842460000|2021-09-28 15:21:00|377.47|373.37|377.68|373.58|377.69|373.59|377.42|373.32|12
1632842470000|2021-09-28 15:21:10|377.7|373.6|377.69|373.59|377.7|373.6|377.5|373.4|23
1632842480000|2021-09-28 15:21:20|377.7|373.6|377.65|373.55|377.77|373.67|377.63|373.53|18
1632842490000|2021-09-28 15:21:30|377.69|373.59|377.66|373.56|377.72|373.62|377.65|373.55|12
1632842500000|2021-09-28 15:21:40|377.65|373.55|377.33|373.23|377.65|373.55|377.33|373.23|12
1632842510000|2021-09-28 15:21:50|377.32|373.22|377.4|373.3|377.45|373.35|377.32|373.22|16
1632842520000|2021-09-28 15:22:00|377.41|373.31|377.46|373.36|377.65|373.55|377.41|373.31|21
1632842530000|2021-09-28 15:22:10|377.45|373.35|377.44|373.34|377.47|373.37|377.35|373.25|14
1632842540000|2021-09-28 15:22:20|377.46|373.36|377.65|373.55|377.65|373.55|377.44|373.34|15
1632842550000|2021-09-28 15:22:30|377.66|373.56|377.69|373.59|377.74|373.64|377.66|373.56|11
1632842560000|2021-09-28 15:22:40|377.68|373.58|377.59|373.49|377.71|373.61|377.52|373.42|11
1632842570000|2021-09-28 15:22:50|377.55|373.45|377.65|373.55|377.79|373.69|377.55|373.45|21
1632842580000|2021-09-28 15:23:00|377.64|373.54|377.48|373.38|377.66|373.56|377.48|373.38|14
1632842590000|2021-09-28 15:23:10|377.49|373.39|377.63|373.53|377.65|373.55|377.49|373.39|20
1632842600000|2021-09-28 15:23:20|377.62|373.52|377.52|373.42|377.62|373.52|377.5|373.4|7
1632842610000|2021-09-28 15:23:30|377.5|373.4|377.5|373.4|377.58|373.48|377.5|373.4|6
1632842620000|2021-09-28 15:23:40|377.51|373.41|377.44|373.34|377.52|373.42|377.44|373.34|13
1632842630000|2021-09-28 15:23:50|377.4|373.3|377.4|373.3|377.4|373.3|377.4|373.3|1
1632842640000|2021-09-28 15:24:00|377.47|373.37|377.46|373.36|377.5|373.4|377.41|373.31|9
1632842650000|2021-09-28 15:24:10|377.48|373.38|377.5|373.4|377.57|373.47|377.43|373.33|18
1632842660000|2021-09-28 15:24:20|377.49|373.39|377.45|373.35|377.5|373.4|377.42|373.32|6
1632842670000|2021-09-28 15:24:30|377.5|373.4|377.41|373.31|377.5|373.4|377.41|373.31|9
1632842680000|2021-09-28 15:24:40|377.43|373.33|377.7|373.6|377.7|373.6|377.43|373.33|11
1632842690000|2021-09-28 15:24:50|377.74|373.64|377.8|373.7|377.8|373.7|377.7|373.6|11
1632842700000|2021-09-28 15:25:00|377.82|373.72|377.82|373.72|377.82|373.72|377.8|373.7|3
1632842710000|2021-09-28 15:25:10|377.8|373.7|377.89|373.79|377.89|373.79|377.74|373.64|9
1632842720000|2021-09-28 15:25:20|377.91|373.81|377.95|373.85|377.99|373.89|377.91|373.81|14
1632842730000|2021-09-28 15:25:30|378|373.9|378|373.9|378.05|373.95|377.92|373.82|9
1632842740000|2021-09-28 15:25:40|378.01|373.91|377.81|373.71|378.01|373.91|377.81|373.71|14
1632842750000|2021-09-28 15:25:50|377.8|373.7|377.8|373.7|377.81|373.71|377.78|373.68|5
1632842760000|2021-09-28 15:26:00|377.79|373.69|377.8|373.7|377.82|373.72|377.79|373.69|5
1632842770000|2021-09-28 15:26:10|377.81|373.71|377.6|373.5|377.81|373.71|377.53|373.43|14
1632842780000|2021-09-28 15:26:20|377.63|373.53|377.5|373.4|377.64|373.54|377.5|373.4|15
1632842790000|2021-09-28 15:26:30|377.51|373.41|377.45|373.35|377.52|373.42|377.45|373.35|5
1632842800000|2021-09-28 15:26:40|377.44|373.34|377.5|373.4|377.51|373.41|377.43|373.33|10
1632842810000|2021-09-28 15:26:50|377.55|373.45|377.3|373.2|377.55|373.45|377.3|373.2|14
1632842820000|2021-09-28 15:27:00|377.31|373.21|377.3|373.2|377.31|373.21|377.3|373.2|2
1632842830000|2021-09-28 15:27:10|377.29|373.19|377.72|373.62|377.77|373.67|377.28|373.18|19
1632842840000|2021-09-28 15:27:20|377.7|373.6|377.54|373.44|377.74|373.64|377.54|373.44|11
1632842850000|2021-09-28 15:27:30|377.52|373.42|377.63|373.53|377.63|373.53|377.52|373.42|6
1632842860000|2021-09-28 15:27:40|377.6|373.5|377.83|373.73|377.85|373.75|377.59|373.49|13
1632842870000|2021-09-28 15:27:50|377.87|373.77|377.89|373.79|377.89|373.79|377.86|373.76|3
1632842880000|2021-09-28 15:28:00|377.87|373.77|377.7|373.6|377.89|373.79|377.7|373.6|13
1632842890000|2021-09-28 15:28:10|377.73|373.63|377.75|373.65|377.75|373.65|377.7|373.6|6
1632842900000|2021-09-28 15:28:20|377.71|373.61|377.71|373.61|377.83|373.73|377.71|373.61|10
1632842910000|2021-09-28 15:28:30|377.74|373.64|377.7|373.6|377.75|373.65|377.69|373.59|7
1632842920000|2021-09-28 15:28:40|377.67|373.57|377.58|373.48|377.67|373.57|377.57|373.47|11
1632842930000|2021-09-28 15:28:50|377.57|373.47|377.6|373.5|377.61|373.51|377.57|373.47|4
1632842940000|2021-09-28 15:29:00|377.59|373.49|377.55|373.45|377.59|373.49|377.5|373.4|7
1632842950000|2021-09-28 15:29:10|377.52|373.42|377.51|373.41|377.54|373.44|377.51|373.41|4
1632842960000|2021-09-28 15:29:20|377.5|373.4|377.42|373.32|377.5|373.4|377.42|373.32|3
1632842970000|2021-09-28 15:29:30|377.4|373.3|377.35|373.25|377.44|373.34|377.35|373.25|14
1632842980000|2021-09-28 15:29:40|377.31|373.21|377.47|373.37|377.48|373.38|377.31|373.21|12
1632842990000|2021-09-28 15:29:50|377.44|373.34|377.32|373.22|377.44|373.34|377.27|373.17|13
1632843000000|2021-09-28 15:30:00|377.31|373.21|377.38|373.28|377.4|373.3|377.22|373.12|8
1632843010000|2021-09-28 15:30:10|377.35|373.25|377.4|373.3|377.4|373.3|377.23|373.13|12
1632843020000|2021-09-28 15:30:20|377.38|373.28|377.4|373.3|377.4|373.3|377.38|373.28|2
1632843030000|2021-09-28 15:30:30|377.39|373.29|377.41|373.31|377.41|373.31|377.39|373.29|7
1632843040000|2021-09-28 15:30:40|377.35|373.25|377.6|373.5|377.6|373.5|377.35|373.25|10
1632843050000|2021-09-28 15:30:50|377.64|373.54|377.6|373.5|377.7|373.6|377.59|373.49|14
1632843060000|2021-09-28 15:31:00|377.59|373.49|377.46|373.36|377.59|373.49|377.42|373.32|13
1632843070000|2021-09-28 15:31:10|377.47|373.37|377.7|373.6|377.7|373.6|377.47|373.37|11
1632843080000|2021-09-28 15:31:20|377.71|373.61|378.03|373.93|378.03|373.93|377.71|373.61|10
1632843090000|2021-09-28 15:31:30|378.05|373.95|378|373.9|378.05|373.95|378|373.9|5
1632843100000|2021-09-28 15:31:40|378.08|373.98|378.1|374|378.1|374|378.05|373.95|9
1632843110000|2021-09-28 15:31:50|378.16|374.06|378|373.9|378.17|374.07|378|373.9|11
1632843120000|2021-09-28 15:32:00|378.07|373.97|378.18|374.08|378.2|374.1|378.01|373.91|13
1632843130000|2021-09-28 15:32:10|378.19|374.09|378.2|374.1|378.25|374.15|378.19|374.09|8
1632843140000|2021-09-28 15:32:20|378.26|374.16|378.32|374.22|378.32|374.22|378.2|374.1|16
1632843150000|2021-09-28 15:32:30|378.33|374.23|378.3|374.2|378.33|374.23|378.24|374.14|9
1632843160000|2021-09-28 15:32:40|378.31|374.21|378.3|374.2|378.31|374.21|378.3|374.2|2
1632843170000|2021-09-28 15:32:50|378.33|374.23|378.46|374.36|378.46|374.36|378.33|374.23|12
1632843180000|2021-09-28 15:33:00|378.45|374.35|378.5|374.4|378.5|374.4|378.45|374.35|11
1632843190000|2021-09-28 15:33:10|378.52|374.42|378.52|374.42|378.55|374.45|378.5|374.4|7
1632843200000|2021-09-28 15:33:20|378.53|374.43|378.6|374.5|378.6|374.5|378.5|374.4|7
1632843210000|2021-09-28 15:33:30|378.62|374.52|378.63|374.53|378.63|374.53|378.57|374.47|7
1632843220000|2021-09-28 15:33:40|378.6|374.5|378.63|374.53|378.65|374.55|378.59|374.49|5
1632843230000|2021-09-28 15:33:50|378.6|374.5|378.67|374.57|378.67|374.57|378.6|374.5|4
1632843240000|2021-09-28 15:34:00|378.7|374.6|378.73|374.63|378.76|374.66|378.7|374.6|5
1632843250000|2021-09-28 15:34:10|378.79|374.69|379.13|375.03|379.15|375.05|378.79|374.69|15
1632843260000|2021-09-28 15:34:20|379.12|375.02|379.14|375.04|379.21|375.11|379.07|374.97|19
1632843270000|2021-09-28 15:34:30|379.19|375.09|379.43|375.33|379.43|375.33|379.17|375.07|22
1632843280000|2021-09-28 15:34:40|379.49|375.39|379.7|375.6|379.7|375.6|379.49|375.39|11
1632843290000|2021-09-28 15:34:50|379.73|375.63|379.73|375.63|379.73|375.63|379.71|375.61|9
1632843300000|2021-09-28 15:35:00|379.71|375.61|379.55|375.45|379.8|375.7|379.55|375.45|11
1632843310000|2021-09-28 15:35:10|379.54|375.44|379.43|375.33|379.58|375.48|379.35|375.25|20
1632843320000|2021-09-28 15:35:20|379.45|375.35|379.82|375.72|379.82|375.72|379.4|375.3|15
1632843330000|2021-09-28 15:35:30|379.81|375.71|379.85|375.75|379.9|375.8|379.76|375.66|8
1632843340000|2021-09-28 15:35:40|379.87|375.77|379.85|375.75|379.93|375.83|379.8|375.7|19
1632843350000|2021-09-28 15:35:50|379.84|375.74|379.8|375.7|379.85|375.75|379.65|375.55|14
1632843360000|2021-09-28 15:36:00|379.75|375.65|379.46|375.36|379.75|375.65|379.45|375.35|15
1632843370000|2021-09-28 15:36:10|379.44|375.34|379.6|375.5|379.64|375.54|379.44|375.34|11
1632843380000|2021-09-28 15:36:20|379.55|375.45|379.6|375.5|379.65|375.55|379.55|375.45|5
1632843390000|2021-09-28 15:36:30|379.65|375.55|379.65|375.55|379.65|375.55|379.56|375.46|9
1632843400000|2021-09-28 15:36:40|379.6|375.5|379.6|375.5|379.63|375.53|379.6|375.5|6
1632843410000|2021-09-28 15:36:50|379.64|375.54|379.87|375.77|379.87|375.77|379.64|375.54|10
1632843420000|2021-09-28 15:37:00|379.9|375.8|380.1|376|380.1|376|379.9|375.8|11
1632843430000|2021-09-28 15:37:10|380.11|376.01|380.15|376.05|380.25|376.15|380.11|376.01|11
1632843440000|2021-09-28 15:37:20|380.1|376|380.1|376|380.14|376.04|380.04|375.94|18
1632843450000|2021-09-28 15:37:30|380.09|375.99|379.82|375.72|380.09|375.99|379.81|375.71|13
1632843460000|2021-09-28 15:37:40|379.8|375.7|379.47|375.37|379.8|375.7|379.47|375.37|15
1632843470000|2021-09-28 15:37:50|379.45|375.35|379.35|375.25|379.46|375.36|379.35|375.25|16
1632843480000|2021-09-28 15:38:00|379.36|375.26|379.43|375.33|379.46|375.36|379.36|375.26|8
1632843490000|2021-09-28 15:38:10|379.47|375.37|379.56|375.46|379.6|375.5|379.47|375.37|11
1632843500000|2021-09-28 15:38:20|379.55|375.45|379.45|375.35|379.55|375.45|379.45|375.35|6
1632843510000|2021-09-28 15:38:30|379.42|375.32|379.75|375.65|379.75|375.65|379.41|375.31|15
1632843520000|2021-09-28 15:38:40|379.72|375.62|379.64|375.54|379.72|375.62|379.64|375.54|11
1632843530000|2021-09-28 15:38:50|379.68|375.58|379.73|375.63|379.77|375.67|379.62|375.52|10
1632843540000|2021-09-28 15:39:00|379.7|375.6|379.61|375.51|379.7|375.6|379.61|375.51|8
1632843550000|2021-09-28 15:39:10|379.62|375.52|379.54|375.44|379.64|375.54|379.52|375.42|18
1632843560000|2021-09-28 15:39:20|379.5|375.4|379.6|375.5|379.6|375.5|379.49|375.39|9
1632843570000|2021-09-28 15:39:30|379.59|375.49|379.6|375.5|379.6|375.5|379.59|375.49|2
1632843580000|2021-09-28 15:39:40|379.55|375.45|379.5|375.4|379.56|375.46|379.45|375.35|8
1632843590000|2021-09-28 15:39:50|379.49|375.39|379.71|375.61|379.71|375.61|379.49|375.39|11
1632843600000|2021-09-28 15:40:00|379.7|375.6|379.93|375.83|379.93|375.83|379.7|375.6|12
1632843610000|2021-09-28 15:40:10|379.9|375.8|379.79|375.69|379.94|375.84|379.71|375.61|26
1632843620000|2021-09-28 15:40:20|379.75|375.65|379.82|375.72|379.85|375.75|379.74|375.64|12
1632843630000|2021-09-28 15:40:30|379.75|375.65|379.82|375.72|379.83|375.73|379.74|375.64|11
1632843640000|2021-09-28 15:40:40|379.8|375.7|379.62|375.52|379.8|375.7|379.61|375.51|12
1632843650000|2021-09-28 15:40:50|379.61|375.51|379.42|375.32|379.64|375.54|379.41|375.31|20
1632843660000|2021-09-28 15:41:00|379.41|375.31|379.43|375.33|379.47|375.37|379.41|375.31|9
1632843670000|2021-09-28 15:41:10|379.45|375.35|379.48|375.38|379.53|375.43|379.45|375.35|6
1632843680000|2021-09-28 15:41:20|379.46|375.36|379.26|375.16|379.46|375.36|379.25|375.15|12
1632843690000|2021-09-28 15:41:30|379.2|375.1|379.38|375.28|379.4|375.3|379.2|375.1|11
1632843700000|2021-09-28 15:41:40|379.39|375.29|379.38|375.28|379.41|375.31|379.38|375.28|5
1632843710000|2021-09-28 15:41:50|379.4|375.3|379.35|375.25|379.4|375.3|379.35|375.25|7
1632843720000|2021-09-28 15:42:00|379.39|375.29|379.17|375.07|379.4|375.3|379.17|375.07|15
1632843730000|2021-09-28 15:42:10|379.16|375.06|379.32|375.22|379.32|375.22|379.16|375.06|5
1632843740000|2021-09-28 15:42:20|379.31|375.21|379.29|375.19|379.32|375.22|379.29|375.19|6
1632843750000|2021-09-28 15:42:30|379.3|375.2|379.41|375.31|379.45|375.35|379.3|375.2|8
1632843760000|2021-09-28 15:42:40|379.35|375.25|379.32|375.22|379.35|375.25|379.32|375.22|3
1632843770000|2021-09-28 15:42:50|379.4|375.3|379.34|375.24|379.4|375.3|379.34|375.24|4
1632843780000|2021-09-28 15:43:00|379.37|375.27|379.17|375.07|379.37|375.27|379.17|375.07|7
1632843790000|2021-09-28 15:43:10|379.16|375.06|379.05|374.95|379.16|375.06|379.05|374.95|4
1632843800000|2021-09-28 15:43:20|379.02|374.92|378.8|374.7|379.02|374.92|378.8|374.7|15
1632843810000|2021-09-28 15:43:30|378.82|374.72|378.73|374.63|378.82|374.72|378.73|374.63|10
1632843820000|2021-09-28 15:43:40|378.7|374.6|378.42|374.32|378.7|374.6|378.39|374.29|24
1632843830000|2021-09-28 15:43:50|378.44|374.34|378.49|374.39|378.55|374.45|378.44|374.34|17
1632843840000|2021-09-28 15:44:00|378.45|374.35|378.6|374.5|378.6|374.5|378.4|374.3|12
1632843850000|2021-09-28 15:44:10|378.5|374.4|378.25|374.15|378.5|374.4|378.25|374.15|9
1632843860000|2021-09-28 15:44:20|378.26|374.16|378.3|374.2|378.3|374.2|378.24|374.14|9
1632843870000|2021-09-28 15:44:30|378.33|374.23|378.4|374.3|378.4|374.3|378.31|374.21|6
1632843880000|2021-09-28 15:44:40|378.35|374.25|378.42|374.32|378.46|374.36|378.35|374.25|12
1632843890000|2021-09-28 15:44:50|378.4|374.3|378.4|374.3|378.46|374.36|378.4|374.3|3
1632843900000|2021-09-28 15:45:00|378.44|374.34|378.65|374.55|378.69|374.59|378.4|374.3|10
1632843910000|2021-09-28 15:45:10|378.7|374.6|378.85|374.75|378.85|374.75|378.62|374.52|9
1632843920000|2021-09-28 15:45:20|378.83|374.73|378.85|374.75|378.87|374.77|378.83|374.73|4
1632843930000|2021-09-28 15:45:30|378.94|374.84|379.28|375.18|379.33|375.23|378.94|374.84|17
1632843940000|2021-09-28 15:45:40|379.24|375.14|379.34|375.24|379.35|375.25|379.15|375.05|19
1632843950000|2021-09-28 15:45:50|379.35|375.25|379.22|375.12|379.35|375.25|379.22|375.12|11
1632843960000|2021-09-28 15:46:00|379.23|375.13|379.35|375.25|379.39|375.29|379.23|375.13|14
1632843970000|2021-09-28 15:46:10|379.39|375.29|379.35|375.25|379.4|375.3|379.35|375.25|4
1632843980000|2021-09-28 15:46:20|379.3|375.2|378.96|374.86|379.31|375.21|378.96|374.86|18
1632843990000|2021-09-28 15:46:30|378.95|374.85|379.12|375.02|379.12|375.02|378.93|374.83|10
1632844000000|2021-09-28 15:46:40|379.1|375|379.12|375.02|379.14|375.04|379.1|375|6
1632844010000|2021-09-28 15:46:50|379.04|374.94|378.79|374.69|379.04|374.94|378.77|374.67|21
1632844020000|2021-09-28 15:47:00|378.78|374.68|378.8|374.7|378.81|374.71|378.75|374.65|9
1632844030000|2021-09-28 15:47:10|378.78|374.68|378.8|374.7|378.8|374.7|378.78|374.68|5
1632844040000|2021-09-28 15:47:20|378.78|374.68|378.85|374.75|378.87|374.77|378.77|374.67|13
1632844050000|2021-09-28 15:47:30|378.82|374.72|378.81|374.71|378.85|374.75|378.77|374.67|10
1632844060000|2021-09-28 15:47:40|378.8|374.7|378.8|374.7|378.82|374.72|378.77|374.67|6
1632844070000|2021-09-28 15:47:50|378.77|374.67|378.51|374.41|378.77|374.67|378.51|374.41|9
1632844080000|2021-09-28 15:48:00|378.55|374.45|378.6|374.5|378.64|374.54|378.54|374.44|9
1632844090000|2021-09-28 15:48:10|378.62|374.52|378.6|374.5|378.64|374.54|378.6|374.5|10
1632844100000|2021-09-28 15:48:20|378.53|374.43|378.5|374.4|378.54|374.44|378.5|374.4|13
1632844110000|2021-09-28 15:48:30|378.48|374.38|378.5|374.4|378.57|374.47|378.46|374.36|7
1632844120000|2021-09-28 15:48:40|378.49|374.39|378.77|374.67|378.77|374.67|378.49|374.39|8
1632844130000|2021-09-28 15:48:50|378.78|374.68|378.91|374.81|378.91|374.81|378.78|374.68|11
1632844140000|2021-09-28 15:49:00|378.9|374.8|378.8|374.7|378.9|374.8|378.8|374.7|6
1632844150000|2021-09-28 15:49:10|378.79|374.69|378.8|374.7|378.8|374.7|378.76|374.66|5
1632844160000|2021-09-28 15:49:20|378.75|374.65|378.7|374.6|378.75|374.65|378.7|374.6|2
1632844170000|2021-09-28 15:49:30|378.72|374.62|378.62|374.52|378.72|374.62|378.62|374.52|6
1632844180000|2021-09-28 15:49:40|378.6|374.5|378.21|374.11|378.6|374.5|378.21|374.11|21
1632844190000|2021-09-28 15:49:50|378.2|374.1|378|373.9|378.25|374.15|377.95|373.85|14
1632844200000|2021-09-28 15:50:00|378.01|373.91|378|373.9|378.04|373.94|377.98|373.88|13
1632844210000|2021-09-28 15:50:10|378.05|373.95|378|373.9|378.05|373.95|377.97|373.87|9
1632844220000|2021-09-28 15:50:20|377.99|373.89|377.88|373.78|378|373.9|377.88|373.78|12
1632844230000|2021-09-28 15:50:30|377.89|373.79|377.91|373.81|377.92|373.82|377.88|373.78|8
1632844240000|2021-09-28 15:50:40|377.95|373.85|377.65|373.55|377.95|373.85|377.64|373.54|20
1632844250000|2021-09-28 15:50:50|377.64|373.54|377.65|373.55|377.65|373.55|377.58|373.48|12
1632844260000|2021-09-28 15:51:00|377.67|373.57|377.65|373.55|377.75|373.65|377.64|373.54|14
1632844270000|2021-09-28 15:51:10|377.67|373.57|377.7|373.6|377.74|373.64|377.65|373.55|6
1632844280000|2021-09-28 15:51:20|377.72|373.62|377.69|373.59|377.72|373.62|377.69|373.59|6
1632844290000|2021-09-28 15:51:30|377.7|373.6|377.66|373.56|377.7|373.6|377.63|373.53|4
1632844300000|2021-09-28 15:51:40|377.7|373.6|377.85|373.75|377.85|373.75|377.69|373.59|9
1632844310000|2021-09-28 15:51:50|377.8|373.7|377.82|373.72|377.96|373.86|377.73|373.63|20
1632844320000|2021-09-28 15:52:00|377.75|373.65|377.51|373.41|377.75|373.65|377.5|373.4|16
1632844330000|2021-09-28 15:52:10|377.5|373.4|377.52|373.42|377.53|373.43|377.5|373.4|3
1632844340000|2021-09-28 15:52:20|377.53|373.43|377.35|373.25|377.6|373.5|377.35|373.25|15
1632844350000|2021-09-28 15:52:30|377.4|373.3|377.28|373.18|377.41|373.31|377.28|373.18|15
1632844360000|2021-09-28 15:52:40|377.3|373.2|377.23|373.13|377.3|373.2|377.23|373.13|7
1632844370000|2021-09-28 15:52:50|377.2|373.1|377.21|373.11|377.24|373.14|377.15|373.05|12
1632844380000|2021-09-28 15:53:00|377.2|373.1|377.22|373.12|377.22|373.12|377.15|373.05|19
1632844390000|2021-09-28 15:53:10|377.25|373.15|377.52|373.42|377.53|373.43|377.25|373.15|20
1632844400000|2021-09-28 15:53:20|377.53|373.43|377.5|373.4|377.53|373.43|377.5|373.4|3
1632844410000|2021-09-28 15:53:30|377.51|373.41|377.47|373.37|377.58|373.48|377.47|373.37|10
1632844420000|2021-09-28 15:53:40|377.46|373.36|377.46|373.36|377.48|373.38|377.42|373.32|10
1632844430000|2021-09-28 15:53:50|377.45|373.35|377.24|373.14|377.45|373.35|377.2|373.1|13
1632844440000|2021-09-28 15:54:00|377.22|373.12|377.29|373.19|377.33|373.23|377.22|373.12|7
1632844450000|2021-09-28 15:54:10|377.3|373.2|377.62|373.52|377.62|373.52|377.3|373.2|17
1632844460000|2021-09-28 15:54:20|377.63|373.53|377.63|373.53|377.65|373.55|377.61|373.51|8
1632844470000|2021-09-28 15:54:30|377.57|373.47|377.58|373.48|377.65|373.55|377.55|373.45|15
1632844480000|2021-09-28 15:54:40|377.6|373.5|377.59|373.49|377.6|373.5|377.58|373.48|4
1632844490000|2021-09-28 15:54:50|377.58|373.48|377.67|373.57|377.7|373.6|377.58|373.48|8
1632844500000|2021-09-28 15:55:00|377.7|373.6|377.66|373.56|377.73|373.63|377.61|373.51|5
1632844510000|2021-09-28 15:55:10|377.69|373.59|377.71|373.61|377.71|373.61|377.69|373.59|2
1632844520000|2021-09-28 15:55:20|377.7|373.6|377.91|373.81|377.91|373.81|377.7|373.6|18
1632844530000|2021-09-28 15:55:30|377.93|373.83|377.9|373.8|377.93|373.83|377.9|373.8|5
1632844550000|2021-09-28 15:55:50|377.88|373.78|377.9|373.8|377.91|373.81|377.88|373.78|7
1632844560000|2021-09-28 15:56:00|377.94|373.84|377.98|373.88|377.98|373.88|377.9|373.8|10
1632844570000|2021-09-28 15:56:10|377.95|373.85|378.09|373.99|378.09|373.99|377.95|373.85|6
1632844580000|2021-09-28 15:56:20|378.1|374|377.94|373.84|378.15|374.05|377.92|373.82|10
1632844590000|2021-09-28 15:56:30|377.9|373.8|377.6|373.5|377.96|373.86|377.6|373.5|13
1632844600000|2021-09-28 15:56:40|377.56|373.46|377.5|373.4|377.58|373.48|377.5|373.4|5
1632844610000|2021-09-28 15:56:50|377.45|373.35|377.07|372.97|377.45|373.35|377|372.9|28
1632844620000|2021-09-28 15:57:00|377.09|372.99|377.21|373.11|377.34|373.24|377.07|372.97|19
1632844630000|2021-09-28 15:57:10|377.22|373.12|377.2|373.1|377.22|373.12|377.2|373.1|5
1632844640000|2021-09-28 15:57:20|377.25|373.15|377.14|373.04|377.34|373.24|377.14|373.04|19
1632844650000|2021-09-28 15:57:30|377.15|373.05|377.2|373.1|377.2|373.1|377.15|373.05|3
1632844660000|2021-09-28 15:57:40|377.27|373.17|377.31|373.21|377.33|373.23|377.27|373.17|9
1632844670000|2021-09-28 15:57:50|377.32|373.22|377.54|373.44|377.55|373.45|377.32|373.22|8
1632844680000|2021-09-28 15:58:00|377.53|373.43|377.51|373.41|377.53|373.43|377.47|373.37|9
1632844690000|2021-09-28 15:58:10|377.57|373.47|377.74|373.64|377.74|373.64|377.57|373.47|9
1632844700000|2021-09-28 15:58:20|377.79|373.69|377.74|373.64|377.79|373.69|377.7|373.6|8
1632844710000|2021-09-28 15:58:30|377.71|373.61|377.63|373.53|377.71|373.61|377.63|373.53|6
1632844720000|2021-09-28 15:58:40|377.65|373.55|377.7|373.6|377.79|373.69|377.63|373.53|10
1632844730000|2021-09-28 15:58:50|377.72|373.62|377.74|373.64|377.76|373.66|377.71|373.61|5
1632844740000|2021-09-28 15:59:00|377.75|373.65|377.8|373.7|377.8|373.7|377.75|373.65|6
1632844750000|2021-09-28 15:59:10|377.79|373.69|377.63|373.53|377.8|373.7|377.63|373.53|7
1632844760000|2021-09-28 15:59:20|377.62|373.52|377.25|373.15|377.67|373.57|377.25|373.15|18
1632844770000|2021-09-28 15:59:30|377.29|373.19|377.15|373.05|377.3|373.2|377.04|372.94|16
1632844780000|2021-09-28 15:59:40|377.2|373.1|377.23|373.13|377.25|373.15|377.2|373.1|6
1632844790000|2021-09-28 15:59:50|377.27|373.17|377.09|372.99|377.3|373.2|377.09|372.99|13
1632844800000|2021-09-28 16:00:00|377.08|372.98|376.85|372.75|377.1|373|376.85|372.75|17
1632844810000|2021-09-28 16:00:10|376.8|372.7|376.84|372.74|376.84|372.74|376.68|372.58|20
1632844820000|2021-09-28 16:00:20|376.81|372.71|376.73|372.63|376.85|372.75|376.73|372.63|14
1632844830000|2021-09-28 16:00:30|376.72|372.62|376.74|372.64|376.76|372.66|376.71|372.61|12
1632844840000|2021-09-28 16:00:40|376.73|372.63|376.96|372.86|376.98|372.88|376.7|372.6|14
1632844850000|2021-09-28 16:00:50|376.97|372.87|376.79|372.69|376.99|372.89|376.79|372.69|22
1632844860000|2021-09-28 16:01:00|376.83|372.73|376.7|372.6|376.83|372.73|376.7|372.6|8
1632844870000|2021-09-28 16:01:10|376.73|372.63|376.63|372.53|376.77|372.67|376.63|372.53|9
1632844880000|2021-09-28 16:01:20|376.66|372.56|376.55|372.45|376.71|372.61|376.54|372.44|16
1632844890000|2021-09-28 16:01:30|376.5|372.4|376.71|372.61|376.73|372.63|376.45|372.35|12
1632844900000|2021-09-28 16:01:40|376.65|372.55|376.6|372.5|376.65|372.55|376.59|372.49|8
1632844910000|2021-09-28 16:01:50|376.52|372.42|376.3|372.2|376.52|372.42|376.11|372.01|18
1632844920000|2021-09-28 16:02:00|376.32|372.22|376.44|372.34|376.51|372.41|376.3|372.2|17
1632844930000|2021-09-28 16:02:10|376.41|372.31|376.33|372.23|376.51|372.41|376.33|372.23|16
1632844940000|2021-09-28 16:02:20|376.32|372.22|376.32|372.22|376.37|372.27|376.1|372|21
1632844950000|2021-09-28 16:02:30|376.31|372.21|376.08|371.98|376.31|372.21|376.06|371.96|23
1632844960000|2021-09-28 16:02:40|376.07|371.97|375.53|371.43|376.07|371.97|375.52|371.42|19
1632844970000|2021-09-28 16:02:50|375.59|371.49|375.96|371.86|375.98|371.88|375.53|371.43|25
1632844980000|2021-09-28 16:03:00|375.95|371.85|376.09|371.99|376.09|371.99|375.8|371.7|21
1632844990000|2021-09-28 16:03:10|376.1|372|376.42|372.32|376.42|372.32|376.08|371.98|15
1632845000000|2021-09-28 16:03:20|376.43|372.33|376.37|372.27|376.46|372.36|376.37|372.27|18
1632845010000|2021-09-28 16:03:30|376.35|372.25|375.62|371.52|376.35|372.25|375.62|371.52|22
1632845020000|2021-09-28 16:03:40|375.71|371.61|375.58|371.48|375.75|371.65|375.46|371.36|18
1632845030000|2021-09-28 16:03:50|375.54|371.44|375.81|371.71|375.91|371.81|375.54|371.44|22
1632845040000|2021-09-28 16:04:00|375.82|371.72|375.9|371.8|376.21|372.11|375.82|371.72|25
1632845050000|2021-09-28 16:04:10|375.85|371.75|375.77|371.67|375.85|371.75|375.63|371.53|18
1632845060000|2021-09-28 16:04:20|375.81|371.71|375.83|371.73|375.86|371.76|375.77|371.67|11
1632845070000|2021-09-28 16:04:30|375.84|371.74|376.17|372.07|376.17|372.07|375.81|371.71|20
1632845080000|2021-09-28 16:04:40|376.16|372.06|376.17|372.07|376.22|372.12|376.13|372.03|17
1632845090000|2021-09-28 16:04:50|376.13|372.03|376.36|372.26|376.39|372.29|376.13|372.03|18
1632845100000|2021-09-28 16:05:00|376.39|372.29|376.4|372.3|376.5|372.4|376.36|372.26|18
1632845110000|2021-09-28 16:05:10|376.37|372.27|376.52|372.42|376.52|372.42|376.37|372.27|13
1632845120000|2021-09-28 16:05:20|376.55|372.45|376.55|372.45|376.64|372.54|376.52|372.42|18
1632845130000|2021-09-28 16:05:30|376.56|372.46|376.61|372.51|376.71|372.61|376.56|372.46|14
1632845140000|2021-09-28 16:05:40|376.65|372.55|376.29|372.19|376.65|372.55|376.29|372.19|22
1632845150000|2021-09-28 16:05:50|376.25|372.15|376.19|372.09|376.25|372.15|376.04|371.94|24
1632845160000|2021-09-28 16:06:00|376.2|372.1|376.57|372.47|376.57|372.47|376.2|372.1|17
1632845170000|2021-09-28 16:06:10|376.56|372.46|376.55|372.45|376.56|372.46|376.52|372.42|8
1632845180000|2021-09-28 16:06:20|376.56|372.46|376.5|372.4|376.57|372.47|376.49|372.39|10
1632845190000|2021-09-28 16:06:30|376.45|372.35|375.89|371.79|376.47|372.37|375.89|371.79|22
1632845200000|2021-09-28 16:06:40|375.85|371.75|375.79|371.69|375.89|371.79|375.79|371.69|10
1632845210000|2021-09-28 16:06:50|375.74|371.64|375.94|371.84|375.96|371.86|375.74|371.64|24
1632845220000|2021-09-28 16:07:00|375.93|371.83|376.02|371.92|376.02|371.92|375.93|371.83|14
1632845230000|2021-09-28 16:07:10|376.04|371.94|376.41|372.31|376.41|372.31|376.02|371.92|26
1632845240000|2021-09-28 16:07:20|376.4|372.3|376.41|372.31|376.41|372.31|376.36|372.26|10
1632845250000|2021-09-28 16:07:30|376.4|372.3|376.39|372.29|376.41|372.31|376.39|372.29|6
1632845260000|2021-09-28 16:07:40|376.38|372.28|376.94|372.84|376.94|372.84|376.38|372.28|18
1632845270000|2021-09-28 16:07:50|376.85|372.75|376.93|372.83|376.98|372.88|376.85|372.75|11
1632845280000|2021-09-28 16:08:00|376.89|372.79|376.93|372.83|376.95|372.85|376.85|372.75|11
1632845290000|2021-09-28 16:08:10|376.9|372.8|377.12|373.02|377.12|373.02|376.9|372.8|6
1632845300000|2021-09-28 16:08:20|377.1|373|377.12|373.02|377.12|373.02|377.05|372.95|8
1632845310000|2021-09-28 16:08:30|377.14|373.04|377.1|373|377.37|373.27|377.1|373|19
1632845320000|2021-09-28 16:08:40|377.21|373.11|377.35|373.25|377.35|373.25|377.08|372.98|13
1632845330000|2021-09-28 16:08:50|377.29|373.19|377.35|373.25|377.41|373.31|377.29|373.19|14
1632845340000|2021-09-28 16:09:00|377.38|373.28|377.41|373.31|377.44|373.34|377.38|373.28|12
1632845350000|2021-09-28 16:09:10|377.4|373.3|377.4|373.3|377.44|373.34|377.4|373.3|4
1632845360000|2021-09-28 16:09:20|377.39|373.29|377.33|373.23|377.45|373.35|377.33|373.23|12
1632845370000|2021-09-28 16:09:30|377.3|373.2|377.43|373.33|377.45|373.35|377.3|373.2|19
1632845380000|2021-09-28 16:09:40|377.46|373.36|377.52|373.42|377.52|373.42|377.46|373.36|10
1632845390000|2021-09-28 16:09:50|377.5|373.4|377.6|373.5|377.67|373.57|377.47|373.37|14
1632845400000|2021-09-28 16:10:00|377.61|373.51|377.73|373.63|377.73|373.63|377.61|373.51|11
1632845410000|2021-09-28 16:10:10|377.71|373.61|377.83|373.73|377.84|373.74|377.7|373.6|12
1632845420000|2021-09-28 16:10:20|377.8|373.7|377.92|373.82|377.95|373.85|377.8|373.7|14
1632845430000|2021-09-28 16:10:30|377.91|373.81|377.91|373.81|377.91|373.81|377.9|373.8|5
1632845440000|2021-09-28 16:10:40|377.94|373.84|377.63|373.53|377.94|373.84|377.63|373.53|7
1632845450000|2021-09-28 16:10:50|377.62|373.52|377.62|373.52|377.65|373.55|377.6|373.5|6
1632845460000|2021-09-28 16:11:00|377.64|373.54|377.79|373.69|377.8|373.7|377.64|373.54|12
1632845470000|2021-09-28 16:11:10|377.83|373.73|377.83|373.73|377.85|373.75|377.8|373.7|10
1632845480000|2021-09-28 16:11:20|377.82|373.72|377.88|373.78|377.9|373.8|377.82|373.72|12
1632845490000|2021-09-28 16:11:30|377.85|373.75|377.8|373.7|377.86|373.76|377.8|373.7|5
1632845500000|2021-09-28 16:11:40|377.82|373.72|377.86|373.76|377.86|373.76|377.62|373.52|17
1632845510000|2021-09-28 16:11:50|377.95|373.85|378.1|374|378.11|374.01|377.95|373.85|15
1632845520000|2021-09-28 16:12:00|378.12|374.02|378.2|374.1|378.22|374.12|378.12|374.02|7
1632845530000|2021-09-28 16:12:10|378.21|374.11|378.15|374.05|378.21|374.11|378.15|374.05|5
1632845540000|2021-09-28 16:12:20|378.13|374.03|378.42|374.32|378.45|374.35|378.13|374.03|15
1632845550000|2021-09-28 16:12:30|378.47|374.37|378.28|374.18|378.47|374.37|378.23|374.13|12
1632845560000|2021-09-28 16:12:40|378.11|374.01|378.13|374.03|378.14|374.04|378|373.9|14
1632845570000|2021-09-28 16:12:50|378.12|374.02|378.13|374.03|378.13|374.03|378.12|374.02|2
1632845580000|2021-09-28 16:13:00|378.1|374|378.4|374.3|378.4|374.3|378.1|374|12
1632845590000|2021-09-28 16:13:10|378.44|374.34|378.29|374.19|378.45|374.35|378.29|374.19|13
1632845600000|2021-09-28 16:13:20|378.32|374.22|378.34|374.24|378.35|374.25|378.25|374.15|12
1632845610000|2021-09-28 16:13:30|378.35|374.25|378.31|374.21|378.43|374.33|378.31|374.21|5
1632845620000|2021-09-28 16:13:40|378.36|374.26|378.31|374.21|378.36|374.26|378.31|374.21|2
1632845630000|2021-09-28 16:13:50|378.36|374.26|378.5|374.4|378.51|374.41|378.36|374.26|7
1632845640000|2021-09-28 16:14:00|378.51|374.41|378.66|374.56|378.66|374.56|378.5|374.4|6
1632845650000|2021-09-28 16:14:10|378.65|374.55|378.55|374.45|378.72|374.62|378.55|374.45|22
1632845660000|2021-09-28 16:14:20|378.53|374.43|378.53|374.43|378.56|374.46|378.42|374.32|15
1632845670000|2021-09-28 16:14:30|378.52|374.42|378.52|374.42|378.54|374.44|378.51|374.41|4
1632845690000|2021-09-28 16:14:50|378.58|374.48|378.6|374.5|378.66|374.56|378.58|374.48|9
1632845700000|2021-09-28 16:15:00|378.55|374.45|378.49|374.39|378.61|374.51|378.39|374.29|19
1632845710000|2021-09-28 16:15:10|378.48|374.38|378.45|374.35|378.49|374.39|378.42|374.32|9
1632845720000|2021-09-28 16:15:20|378.49|374.39|378.57|374.47|378.57|374.47|378.43|374.33|10
1632845730000|2021-09-28 16:15:30|378.6|374.5|378.8|374.7|378.8|374.7|378.59|374.49|12
1632845740000|2021-09-28 16:15:40|378.86|374.76|378.9|374.8|378.9|374.8|378.86|374.76|2
1632845750000|2021-09-28 16:15:50|378.91|374.81|378.9|374.8|378.91|374.81|378.9|374.8|4
1632845760000|2021-09-28 16:16:00|378.85|374.75|378.91|374.81|378.97|374.87|378.85|374.75|11
1632845770000|2021-09-28 16:16:10|378.98|374.88|378.94|374.84|378.98|374.88|378.94|374.84|4
1632845780000|2021-09-28 16:16:20|378.96|374.86|378.97|374.87|378.99|374.89|378.93|374.83|8
1632845790000|2021-09-28 16:16:30|378.99|374.89|379|374.9|379|374.9|378.99|374.89|2
1632845800000|2021-09-28 16:16:40|378.99|374.89|379.02|374.92|379.02|374.92|378.99|374.89|4
1632845810000|2021-09-28 16:16:50|378.98|374.88|378.98|374.88|378.98|374.88|378.98|374.88|1
1632845820000|2021-09-28 16:17:00|378.95|374.85|379.02|374.92|379.02|374.92|378.95|374.85|7
1632845830000|2021-09-28 16:17:10|378.98|374.88|378.83|374.73|379.02|374.92|378.83|374.73|6
1632845840000|2021-09-28 16:17:20|378.79|374.69|378.79|374.69|378.83|374.73|378.77|374.67|12
1632845850000|2021-09-28 16:17:30|378.77|374.67|378.7|374.6|378.77|374.67|378.7|374.6|2
1632845860000|2021-09-28 16:17:40|378.73|374.63|378.77|374.67|378.8|374.7|378.7|374.6|7
1632845870000|2021-09-28 16:17:50|378.76|374.66|378.75|374.65|378.79|374.69|378.75|374.65|4
1632845880000|2021-09-28 16:18:00|378.78|374.68|378.92|374.82|378.92|374.82|378.78|374.68|8
1632845890000|2021-09-28 16:18:10|378.94|374.84|378.93|374.83|378.95|374.85|378.92|374.82|7
1632845900000|2021-09-28 16:18:20|378.95|374.85|378.93|374.83|378.97|374.87|378.93|374.83|3
1632845910000|2021-09-28 16:18:30|378.95|374.85|379.08|374.98|379.12|375.02|378.95|374.85|10
1632845920000|2021-09-28 16:18:40|379.07|374.97|379.1|375|379.16|375.06|379.07|374.97|5
1632845930000|2021-09-28 16:18:50|379.12|375.02|379.39|375.29|379.39|375.29|379.12|375.02|11
1632845940000|2021-09-28 16:19:00|379.34|375.24|379.4|375.3|379.48|375.38|379.32|375.22|14
1632845950000|2021-09-28 16:19:10|379.32|375.22|379.41|375.31|379.41|375.31|379.32|375.22|5
1632845960000|2021-09-28 16:19:20|379.32|375.22|379.32|375.22|379.44|375.34|379.3|375.2|19
1632845970000|2021-09-28 16:19:30|379.3|375.2|379.27|375.17|379.37|375.27|379.27|375.17|15
1632845980000|2021-09-28 16:19:40|379.3|375.2|379.25|375.15|379.3|375.2|379.17|375.07|11
1632845990000|2021-09-28 16:19:50|379.2|375.1|379.28|375.18|379.28|375.18|379.2|375.1|6
1632846000000|2021-09-28 16:20:00|379.3|375.2|379.22|375.12|379.31|375.21|379.21|375.11|14
1632846010000|2021-09-28 16:20:10|379.21|375.11|379.22|375.12|379.23|375.13|379.21|375.11|7
1632846020000|2021-09-28 16:20:20|379.21|375.11|379.33|375.23|379.35|375.25|379.21|375.11|9
1632846030000|2021-09-28 16:20:30|379.35|375.25|379.4|375.3|379.4|375.3|379.33|375.23|8
1632846040000|2021-09-28 16:20:40|379.35|375.25|379.27|375.17|379.35|375.25|379.23|375.13|11
1632846050000|2021-09-28 16:20:50|379.29|375.19|379.35|375.25|379.35|375.25|379.21|375.11|6
1632846060000|2021-09-28 16:21:00|379.39|375.29|379.2|375.1|379.39|375.29|379.12|375.02|13
1632846070000|2021-09-28 16:21:10|379.11|375.01|379.42|375.32|379.42|375.32|379.1|375|16
1632846080000|2021-09-28 16:21:20|379.4|375.3|379.39|375.29|379.4|375.3|379.39|375.29|8
1632846090000|2021-09-28 16:21:30|379.38|375.28|379.37|375.27|379.4|375.3|379.35|375.25|7
1632846100000|2021-09-28 16:21:40|379.42|375.32|379.43|375.33|379.43|375.33|379.4|375.3|5
1632846110000|2021-09-28 16:21:50|379.44|375.34|379.51|375.41|379.51|375.41|379.44|375.34|4
1632846120000|2021-09-28 16:22:00|379.5|375.4|379.72|375.62|379.72|375.62|379.5|375.4|8
1632846130000|2021-09-28 16:22:10|379.73|375.63|379.7|375.6|379.79|375.69|379.66|375.56|17
1632846140000|2021-09-28 16:22:20|379.68|375.58|379.6|375.5|379.68|375.58|379.44|375.34|17
1632846150000|2021-09-28 16:22:30|379.57|375.47|379.74|375.64|379.74|375.64|379.55|375.45|25
1632846160000|2021-09-28 16:22:40|379.72|375.62|379.83|375.73|379.85|375.75|379.72|375.62|10
1632846170000|2021-09-28 16:22:50|379.87|375.77|380|375.9|380|375.9|379.84|375.74|12
1632846180000|2021-09-28 16:23:00|379.95|375.85|379.9|375.8|380|375.9|379.9|375.8|13
1632846190000|2021-09-28 16:23:10|379.88|375.78|379.96|375.86|379.96|375.86|379.85|375.75|8
1632846200000|2021-09-28 16:23:20|379.88|375.78|379.93|375.83|379.99|375.89|379.83|375.73|8
1632846210000|2021-09-28 16:23:30|379.92|375.82|379.91|375.81|379.96|375.86|379.9|375.8|6
1632846220000|2021-09-28 16:23:40|379.96|375.86|379.87|375.77|379.96|375.86|379.87|375.77|3
1632846230000|2021-09-28 16:23:50|379.95|375.85|379.92|375.82|379.95|375.85|379.91|375.81|3
1632846240000|2021-09-28 16:24:00|379.91|375.81|379.95|375.85|380|375.9|379.91|375.81|13
1632846250000|2021-09-28 16:24:10|379.88|375.78|379.96|375.86|379.96|375.86|379.88|375.78|8
1632846260000|2021-09-28 16:24:20|379.93|375.83|379.93|375.83|379.96|375.86|379.93|375.83|6
1632846270000|2021-09-28 16:24:30|379.92|375.82|379.74|375.64|379.92|375.82|379.65|375.55|16
1632846280000|2021-09-28 16:24:40|379.72|375.62|379.73|375.63|379.73|375.63|379.7|375.6|7
1632846290000|2021-09-28 16:24:50|379.7|375.6|379.84|375.74|379.85|375.75|379.7|375.6|6
1632846300000|2021-09-28 16:25:00|379.81|375.71|379.8|375.7|379.81|375.71|379.77|375.67|8
1632846310000|2021-09-28 16:25:10|379.75|375.65|379.77|375.67|379.79|375.69|379.7|375.6|11
1632846320000|2021-09-28 16:25:20|379.65|375.55|379.62|375.52|379.68|375.58|379.6|375.5|6
1632846330000|2021-09-28 16:25:30|379.6|375.5|379.71|375.61|379.77|375.67|379.6|375.5|8
1632846340000|2021-09-28 16:25:40|379.77|375.67|379.8|375.7|379.8|375.7|379.77|375.67|3
1632846350000|2021-09-28 16:25:50|379.79|375.69|379.75|375.65|379.9|375.8|379.75|375.65|5
1632846360000|2021-09-28 16:26:00|379.91|375.81|379.9|375.8|379.95|375.85|379.9|375.8|8
1632846370000|2021-09-28 16:26:10|379.85|375.75|379.9|375.8|379.9|375.8|379.8|375.7|7
1632846380000|2021-09-28 16:26:20|379.87|375.77|379.73|375.63|379.87|375.77|379.65|375.55|15
1632846390000|2021-09-28 16:26:30|379.74|375.64|379.71|375.61|379.74|375.64|379.68|375.58|5
1632846400000|2021-09-28 16:26:40|379.75|375.65|379.91|375.81|379.93|375.83|379.75|375.65|11
1632846410000|2021-09-28 16:26:50|380.02|375.92|380.07|375.97|380.13|376.03|380.02|375.92|10
1632846420000|2021-09-28 16:27:00|380|375.9|380.05|375.95|380.1|376|380|375.9|11
1632846430000|2021-09-28 16:27:10|380.12|376.02|380.13|376.03|380.15|376.05|380.1|376|9
1632846440000|2021-09-28 16:27:20|380.1|376|380.16|376.06|380.17|376.07|380.1|376|7
1632846450000|2021-09-28 16:27:30|380.2|376.1|380.07|375.97|380.2|376.1|380.02|375.92|7
1632846460000|2021-09-28 16:27:40|380.09|375.99|380.07|375.97|380.1|376|380.07|375.97|3
1632846470000|2021-09-28 16:27:50|380|375.9|380.07|375.97|380.07|375.97|380|375.9|2
1632846480000|2021-09-28 16:28:00|380.06|375.96|379.8|375.7|380.06|375.96|379.8|375.7|8
1632846490000|2021-09-28 16:28:10|379.83|375.73|379.8|375.7|379.86|375.76|379.8|375.7|7
1632846500000|2021-09-28 16:28:20|379.87|375.77|379.8|375.7|379.87|375.77|379.8|375.7|4
1632846510000|2021-09-28 16:28:30|379.79|375.69|379.67|375.57|379.79|375.69|379.67|375.57|6
1632846520000|2021-09-28 16:28:40|379.8|375.7|379.68|375.58|379.8|375.7|379.68|375.58|4
1632846530000|2021-09-28 16:28:50|379.65|375.55|379.73|375.63|379.75|375.65|379.65|375.55|5
1632846540000|2021-09-28 16:29:00|379.78|375.68|379.75|375.65|379.89|375.79|379.74|375.64|14
1632846550000|2021-09-28 16:29:10|379.73|375.63|379.71|375.61|379.73|375.63|379.6|375.5|8
1632846560000|2021-09-28 16:29:20|379.73|375.63|379.7|375.6|379.77|375.67|379.7|375.6|5
1632846570000|2021-09-28 16:29:30|379.72|375.62|379.7|375.6|379.72|375.62|379.7|375.6|4
1632846580000|2021-09-28 16:29:40|379.74|375.64|379.74|375.64|379.76|375.66|379.72|375.62|5
1632846590000|2021-09-28 16:29:50|379.72|375.62|379.77|375.67|379.8|375.7|379.7|375.6|9
1632846600000|2021-09-28 16:30:00|379.75|375.65|379.7|375.6|379.75|375.65|379.7|375.6|2
1632846610000|2021-09-28 16:30:10|379.67|375.57|379.53|375.43|379.7|375.6|379.53|375.43|10
1632846620000|2021-09-28 16:30:20|379.5|375.4|379.6|375.5|379.6|375.5|379.5|375.4|4
1632846630000|2021-09-28 16:30:30|379.62|375.52|379.62|375.52|379.62|375.52|379.62|375.52|1
1632846640000|2021-09-28 16:30:40|379.56|375.46|379.25|375.15|379.56|375.46|379.25|375.15|10
1632846650000|2021-09-28 16:30:50|379.2|375.1|379.11|375.01|379.23|375.13|379.11|375.01|15
1632846660000|2021-09-28 16:31:00|379.05|374.95|379|374.9|379.05|374.95|378.94|374.84|13
1632846670000|2021-09-28 16:31:10|379.03|374.93|379.4|375.3|379.4|375.3|379.01|374.91|13
1632846680000|2021-09-28 16:31:20|379.35|375.25|379.36|375.26|379.37|375.27|379.35|375.25|5
1632846690000|2021-09-28 16:31:30|379.31|375.21|379.49|375.39|379.51|375.41|379.31|375.21|9
1632846700000|2021-09-28 16:31:40|379.5|375.4|379.5|375.4|379.55|375.45|379.5|375.4|4
1632846710000|2021-09-28 16:31:50|379.48|375.38|379.2|375.1|379.5|375.4|379.2|375.1|10
1632846720000|2021-09-28 16:32:00|379.15|375.05|379.09|374.99|379.15|375.05|379.09|374.99|8
1632846730000|2021-09-28 16:32:10|379.1|375|378.85|374.75|379.1|375|378.85|374.75|9
1632846740000|2021-09-28 16:32:20|378.8|374.7|378.88|374.78|378.9|374.8|378.8|374.7|13
1632846750000|2021-09-28 16:32:30|378.82|374.72|379|374.9|379|374.9|378.82|374.72|10
1632846760000|2021-09-28 16:32:40|378.94|374.84|379.36|375.26|379.45|375.35|378.88|374.78|16
1632846770000|2021-09-28 16:32:50|379.33|375.23|379.39|375.29|379.5|375.4|379.33|375.23|8
1632846780000|2021-09-28 16:33:00|379.36|375.26|379.6|375.5|379.6|375.5|379.36|375.26|11
1632846790000|2021-09-28 16:33:10|379.58|375.48|379.6|375.5|379.6|375.5|379.58|375.48|4
1632846800000|2021-09-28 16:33:20|379.59|375.49|379.49|375.39|379.67|375.57|379.49|375.39|9
1632846810000|2021-09-28 16:33:30|379.46|375.36|379.4|375.3|379.46|375.36|379.39|375.29|5
1632846820000|2021-09-28 16:33:40|379.32|375.22|379.56|375.46|379.6|375.5|379.32|375.22|8
1632846830000|2021-09-28 16:33:50|379.53|375.43|379.43|375.33|379.53|375.43|379.43|375.33|6
1632846840000|2021-09-28 16:34:00|379.42|375.32|379.49|375.39|379.49|375.39|379.42|375.32|2
1632846850000|2021-09-28 16:34:10|379.52|375.42|379.7|375.6|379.72|375.62|379.52|375.42|10
1632846860000|2021-09-28 16:34:20|379.71|375.61|379.9|375.8|379.91|375.81|379.7|375.6|15
1632846870000|2021-09-28 16:34:30|379.91|375.81|380.37|376.27|380.38|376.28|379.88|375.78|17
1632846880000|2021-09-28 16:34:40|380.38|376.28|380.45|376.35|380.45|376.35|380.38|376.28|6
1632846890000|2021-09-28 16:34:50|380.42|376.32|380.5|376.4|380.55|376.45|380.42|376.32|13
1632846900000|2021-09-28 16:35:00|380.53|376.43|380.5|376.4|380.56|376.46|380.5|376.4|7
1632846920000|2021-09-28 16:35:20|380.48|376.38|380.32|376.22|380.48|376.38|380.32|376.22|8
1632846930000|2021-09-28 16:35:30|380.3|376.2|380.15|376.05|380.35|376.25|380.15|376.05|6
1632846940000|2021-09-28 16:35:40|380.05|375.95|380|375.9|380.08|375.98|380|375.9|9
1632846950000|2021-09-28 16:35:50|380.02|375.92|379.8|375.7|380.04|375.94|379.8|375.7|13
1632846960000|2021-09-28 16:36:00|379.79|375.69|379.87|375.77|379.92|375.82|379.79|375.69|16
1632846970000|2021-09-28 16:36:10|379.89|375.79|379.8|375.7|379.9|375.8|379.79|375.69|7
1632846990000|2021-09-28 16:36:30|379.77|375.67|379.77|375.67|379.77|375.67|379.77|375.67|1
1632847000000|2021-09-28 16:36:40|379.98|375.88|380.2|376.1|380.25|376.15|379.98|375.88|11
1632847010000|2021-09-28 16:36:50|380.26|376.16|380.19|376.09|380.3|376.2|380.17|376.07|7
1632847020000|2021-09-28 16:37:00|380.29|376.19|380.29|376.19|380.29|376.19|380.29|376.19|1
1632847030000|2021-09-28 16:37:10|380.3|376.2|380.33|376.23|380.34|376.24|380.3|376.2|8
1632847040000|2021-09-28 16:37:20|380.3|376.2|380.5|376.4|380.5|376.4|380.3|376.2|12
1632847050000|2021-09-28 16:37:30|380.49|376.39|380.6|376.5|380.65|376.55|380.49|376.39|10
1632847060000|2021-09-28 16:37:40|380.57|376.47|380.55|376.45|380.57|376.47|380.39|376.29|18
1632847070000|2021-09-28 16:37:50|380.53|376.43|380.52|376.42|380.53|376.43|380.51|376.41|6
1632847080000|2021-09-28 16:38:00|380.5|376.4|380.48|376.38|380.5|376.4|380.48|376.38|2
1632847090000|2021-09-28 16:38:10|380.45|376.35|380.3|376.2|380.48|376.38|380.3|376.2|13
1632847110000|2021-09-28 16:38:30|380.38|376.28|380.36|376.26|380.38|376.28|380.35|376.25|4
1632847120000|2021-09-28 16:38:40|380.38|376.28|380.63|376.53|380.63|376.53|380.35|376.25|8
1632847130000|2021-09-28 16:38:50|380.61|376.51|380.57|376.47|380.61|376.51|380.5|376.4|8
1632847140000|2021-09-28 16:39:00|380.5|376.4|380.25|376.15|380.5|376.4|380.25|376.15|7
1632847150000|2021-09-28 16:39:10|380.22|376.12|379.8|375.7|380.22|376.12|379.8|375.7|19
1632847160000|2021-09-28 16:39:20|379.86|375.76|379.9|375.8|379.95|375.85|379.86|375.76|7
1632847170000|2021-09-28 16:39:30|379.88|375.78|380.08|375.98|380.09|375.99|379.85|375.75|9
1632847180000|2021-09-28 16:39:40|380.06|375.96|380|375.9|380.06|375.96|379.9|375.8|13
1632847190000|2021-09-28 16:39:50|379.99|375.89|380.2|376.1|380.25|376.15|379.99|375.89|9
1632847200000|2021-09-28 16:40:00|380.19|376.09|380.2|376.1|380.2|376.1|380.1|376|8
1632847210000|2021-09-28 16:40:10|380.19|376.09|380.1|376|380.23|376.13|380.1|376|7
1632847220000|2021-09-28 16:40:20|380.09|375.99|380.07|375.97|380.1|376|380|375.9|9
1632847230000|2021-09-28 16:40:30|380.08|375.98|379.89|375.79|380.08|375.98|379.89|375.79|11
1632847240000|2021-09-28 16:40:40|379.9|375.8|379.85|375.75|379.9|375.8|379.85|375.75|7
1632847250000|2021-09-28 16:40:50|379.8|375.7|379.8|375.7|379.81|375.71|379.8|375.7|3
1632847260000|2021-09-28 16:41:00|379.86|375.76|379.9|375.8|379.95|375.85|379.86|375.76|4
1632847280000|2021-09-28 16:41:20|379.88|375.78|379.86|375.76|379.88|375.78|379.85|375.75|4
1632847290000|2021-09-28 16:41:30|379.85|375.75|379.8|375.7|379.88|375.78|379.8|375.7|4
1632847300000|2021-09-28 16:41:40|379.88|375.78|379.88|375.78|379.88|375.78|379.88|375.78|1
1632847310000|2021-09-28 16:41:50|379.9|375.8|379.9|375.8|379.96|375.86|379.89|375.79|5
1632847320000|2021-09-28 16:42:00|379.95|375.85|379.9|375.8|379.95|375.85|379.9|375.8|2
1632847330000|2021-09-28 16:42:10|379.93|375.83|380.18|376.08|380.19|376.09|379.93|375.83|9
1632847340000|2021-09-28 16:42:20|380.22|376.12|379.8|375.7|380.22|376.12|379.8|375.7|14
1632847350000|2021-09-28 16:42:30|379.78|375.68|379.35|375.25|379.78|375.68|379.35|375.25|14
1632847360000|2021-09-28 16:42:40|379.25|375.15|379|374.9|379.25|375.15|379|374.9|7
1632847370000|2021-09-28 16:42:50|378.95|374.85|378.84|374.74|378.95|374.85|378.79|374.69|11
1632847380000|2021-09-28 16:43:00|378.85|374.75|378.65|374.55|378.95|374.85|378.65|374.55|17
1632847390000|2021-09-28 16:43:10|378.64|374.54|378.5|374.4|378.64|374.54|378.5|374.4|15
1632847400000|2021-09-28 16:43:20|378.47|374.37|378.35|374.25|378.47|374.37|378.35|374.25|9
1632847410000|2021-09-28 16:43:30|378.3|374.2|378.4|374.3|378.45|374.35|378.3|374.2|6
1632847420000|2021-09-28 16:43:40|378.35|374.25|378.35|374.25|378.35|374.25|378.35|374.25|1
1632847430000|2021-09-28 16:43:50|378.3|374.2|378.06|373.96|378.3|374.2|378.03|373.93|11
1632847440000|2021-09-28 16:44:00|378|373.9|378|373.9|378.06|373.96|378|373.9|15
1632847450000|2021-09-28 16:44:10|378.01|373.91|377.96|373.86|378.01|373.91|377.95|373.85|6
1632847460000|2021-09-28 16:44:20|377.95|373.85|377.92|373.82|378.14|374.04|377.92|373.82|14
1632847470000|2021-09-28 16:44:30|377.93|373.83|377.75|373.65|378|373.9|377.75|373.65|14
1632847480000|2021-09-28 16:44:40|377.7|373.6|377.77|373.67|377.82|373.72|377.7|373.6|11
1632847490000|2021-09-28 16:44:50|377.74|373.64|377.75|373.65|377.75|373.65|377.65|373.55|10
1632847500000|2021-09-28 16:45:00|377.7|373.6|378.09|373.99|378.12|374.02|377.7|373.6|19
1632847510000|2021-09-28 16:45:10|378.1|374|378.1|374|378.31|374.21|378.08|373.98|24
1632847520000|2021-09-28 16:45:20|378.09|373.99|377.91|373.81|378.09|373.99|377.87|373.77|17
1632847530000|2021-09-28 16:45:30|377.9|373.8|377.49|373.39|377.9|373.8|377.48|373.38|26
1632847540000|2021-09-28 16:45:40|377.45|373.35|377.33|373.23|377.48|373.38|377.33|373.23|25
1632847550000|2021-09-28 16:45:50|377.32|373.22|377.05|372.95|377.32|373.22|377.05|372.95|19
1632847560000|2021-09-28 16:46:00|377.03|372.93|377.05|372.95|377.18|373.08|376.92|372.82|27
1632847570000|2021-09-28 16:46:10|377.1|373|377.08|372.98|377.11|373.01|377.02|372.92|8
1632847580000|2021-09-28 16:46:20|377.01|372.91|375.95|371.85|377.01|372.91|375.95|371.85|24
1632847590000|2021-09-28 16:46:30|375.83|371.73|375.77|371.67|376.02|371.92|375.55|371.45|27
1632847600000|2021-09-28 16:46:40|375.75|371.65|375.45|371.35|375.75|371.65|375.14|371.04|27
1632847610000|2021-09-28 16:46:50|375.47|371.37|375.57|371.47|375.57|371.47|374.99|370.89|29
1632847620000|2021-09-28 16:47:00|375.56|371.46|375.12|371.02|375.56|371.46|375.06|370.96|18
1632847630000|2021-09-28 16:47:10|375.14|371.04|375.07|370.97|375.17|371.07|375.01|370.91|28
1632847640000|2021-09-28 16:47:20|375.06|370.96|375.02|370.92|375.06|370.96|374.48|370.38|29
1632847650000|2021-09-28 16:47:30|375.06|370.96|374.83|370.73|375.07|370.97|374.81|370.71|33
1632847660000|2021-09-28 16:47:40|374.81|370.71|374.94|370.84|374.94|370.84|374.79|370.69|18
1632847670000|2021-09-28 16:47:50|374.95|370.85|374.4|370.3|375.22|371.12|374.31|370.21|29
1632847680000|2021-09-28 16:48:00|374.39|370.29|374.49|370.39|374.49|370.39|374.17|370.07|25
1632847690000|2021-09-28 16:48:10|374.48|370.38|374.34|370.24|374.69|370.59|374.32|370.22|28
1632847700000|2021-09-28 16:48:20|374.33|370.23|374.42|370.32|374.54|370.44|374.25|370.15|27
1632847710000|2021-09-28 16:48:30|374.48|370.38|374.35|370.25|374.51|370.41|374.26|370.16|16
1632847720000|2021-09-28 16:48:40|374.34|370.24|373.98|369.88|374.49|370.39|373.98|369.88|24
1632847730000|2021-09-28 16:48:50|374|369.9|373.94|369.84|374.06|369.96|373.94|369.84|8
1632847740000|2021-09-28 16:49:00|373.96|369.86|373.55|369.45|374.08|369.98|373.55|369.45|23
1632847750000|2021-09-28 16:49:10|373.59|369.49|373.6|369.5|373.61|369.51|373.37|369.27|29
1632847760000|2021-09-28 16:49:20|373.65|369.55|373.45|369.35|373.78|369.68|373.45|369.35|20
1632847770000|2021-09-28 16:49:30|373.48|369.38|373.2|369.1|373.48|369.38|373.15|369.05|28
1632847780000|2021-09-28 16:49:40|373.15|369.05|373.58|369.48|373.75|369.65|373.15|369.05|28
1632847790000|2021-09-28 16:49:50|373.56|369.46|372.95|368.85|373.56|369.46|372.65|368.55|28
1632847800000|2021-09-28 16:50:00|372.96|368.86|372.48|368.38|372.96|368.86|372.25|368.15|29
1632847810000|2021-09-28 16:50:10|372.5|368.4|372.75|368.65|372.96|368.86|372.44|368.34|35
1632847820000|2021-09-28 16:50:20|372.78|368.68|373.69|369.59|373.77|369.67|372.78|368.68|32
1632847830000|2021-09-28 16:50:30|373.71|369.61|373.63|369.53|373.85|369.75|373.63|369.53|25
1632847840000|2021-09-28 16:50:40|373.64|369.54|373.44|369.34|373.85|369.75|373.44|369.34|16
1632847850000|2021-09-28 16:50:50|373.43|369.33|373.46|369.36|373.71|369.61|373.41|369.31|25
1632847860000|2021-09-28 16:51:00|373.44|369.34|373.65|369.55|373.65|369.55|373.42|369.32|23
1632847870000|2021-09-28 16:51:10|373.59|369.49|373.55|369.45|373.85|369.75|373.55|369.45|19
1632847880000|2021-09-28 16:51:20|373.56|369.46|373.33|369.23|373.58|369.48|373.21|369.11|17
1632847890000|2021-09-28 16:51:30|373.38|369.28|373.43|369.33|373.58|369.48|373.28|369.18|24
1632847900000|2021-09-28 16:51:40|373.38|369.28|373.6|369.5|373.61|369.51|373.29|369.19|20
1632847910000|2021-09-28 16:51:50|373.62|369.52|373.48|369.38|373.62|369.52|373.44|369.34|17
1632847920000|2021-09-28 16:52:00|373.51|369.41|373.52|369.42|373.57|369.47|373.45|369.35|12
1632847930000|2021-09-28 16:52:10|373.54|369.44|373.91|369.81|373.92|369.82|373.54|369.44|20
1632847940000|2021-09-28 16:52:20|373.95|369.85|373.77|369.67|374.07|369.97|373.77|369.67|20
1632847950000|2021-09-28 16:52:30|373.74|369.64|373.69|369.59|373.83|369.73|373.68|369.58|17
1632847960000|2021-09-28 16:52:40|373.71|369.61|373.92|369.82|373.92|369.82|373.68|369.58|18
1632847970000|2021-09-28 16:52:50|373.93|369.83|373.99|369.89|374.04|369.94|373.9|369.8|20
1632847980000|2021-09-28 16:53:00|374|369.9|373.95|369.85|374.03|369.93|373.84|369.74|23
1632847990000|2021-09-28 16:53:10|373.96|369.86|374.22|370.12|374.24|370.14|373.95|369.85|12
1632848000000|2021-09-28 16:53:20|374.28|370.18|373.83|369.73|374.3|370.2|373.83|369.73|23
1632848010000|2021-09-28 16:53:30|373.8|369.7|373.44|369.34|373.83|369.73|373.44|369.34|14
1632848020000|2021-09-28 16:53:40|373.45|369.35|373.4|369.3|373.45|369.35|373.33|369.23|11
1632848030000|2021-09-28 16:53:50|373.39|369.29|373.15|369.05|373.43|369.33|373.15|369.05|10
1632848040000|2021-09-28 16:54:00|373.1|369|373.12|369.02|373.15|369.05|373|368.9|7
1632848050000|2021-09-28 16:54:10|373.1|369|373.5|369.4|373.54|369.44|373.1|369|16
1632848060000|2021-09-28 16:54:20|373.51|369.41|373.64|369.54|373.82|369.72|373.5|369.4|18
1632848070000|2021-09-28 16:54:30|373.65|369.55|373.8|369.7|373.8|369.7|373.63|369.53|9
1632848080000|2021-09-28 16:54:40|373.79|369.69|373.7|369.6|373.81|369.71|373.7|369.6|7
1632848090000|2021-09-28 16:54:50|373.76|369.66|373.7|369.6|373.76|369.66|373.7|369.6|12
1632848100000|2021-09-28 16:55:00|373.72|369.62|373.87|369.77|373.87|369.77|373.7|369.6|12
1632848110000|2021-09-28 16:55:10|373.84|369.74|373.98|369.88|373.98|369.88|373.84|369.74|10
1632848120000|2021-09-28 16:55:20|373.97|369.87|373.77|369.67|374.06|369.96|373.77|369.67|21
1632848130000|2021-09-28 16:55:30|373.75|369.65|373.8|369.7|373.95|369.85|373.75|369.65|22
1632848140000|2021-09-28 16:55:40|373.83|369.73|373.85|369.75|373.85|369.75|373.73|369.63|13
1632848150000|2021-09-28 16:55:50|373.9|369.8|374.02|369.92|374.12|370.02|373.9|369.8|12
1632848160000|2021-09-28 16:56:00|374.12|370.02|374.35|370.25|374.37|370.27|374.12|370.02|16
1632848170000|2021-09-28 16:56:10|374.32|370.22|374.1|370|374.37|370.27|374.07|369.97|18
1632848180000|2021-09-28 16:56:20|374.11|370.01|374.2|370.1|374.2|370.1|374.1|370|9
1632848190000|2021-09-28 16:56:30|374.18|370.08|374.1|370|374.24|370.14|374.1|370|9
1632848210000|2021-09-28 16:56:50|374.11|370.01|374.2|370.1|374.2|370.1|374.03|369.93|8
1632848220000|2021-09-28 16:57:00|374.21|370.11|374.5|370.4|374.51|370.41|374.19|370.09|17
1632848230000|2021-09-28 16:57:10|374.6|370.5|374.59|370.49|374.63|370.53|374.53|370.43|18
1632848240000|2021-09-28 16:57:20|374.56|370.46|374.29|370.19|374.56|370.46|374.28|370.18|15
1632848250000|2021-09-28 16:57:30|374.26|370.16|374.21|370.11|374.26|370.16|374.21|370.11|6
1632848260000|2021-09-28 16:57:40|374.24|370.14|374.21|370.11|374.24|370.14|374.2|370.1|5
1632848270000|2021-09-28 16:57:50|374.2|370.1|373.96|369.86|374.2|370.1|373.95|369.85|10
1632848280000|2021-09-28 16:58:00|373.94|369.84|373.8|369.7|374|369.9|373.75|369.65|16
1632848290000|2021-09-28 16:58:10|373.83|369.73|373.73|369.63|373.9|369.8|373.73|369.63|12
1632848300000|2021-09-28 16:58:20|373.72|369.62|373.74|369.64|373.82|369.72|373.71|369.61|16
1632848310000|2021-09-28 16:58:30|373.7|369.6|373.54|369.44|373.7|369.6|373.53|369.43|8
1632848320000|2021-09-28 16:58:40|373.6|369.5|373.6|369.5|373.65|369.55|373.6|369.5|9
1632848330000|2021-09-28 16:58:50|373.59|369.49|373.69|369.59|373.7|369.6|373.54|369.44|14
1632848340000|2021-09-28 16:59:00|373.7|369.6|373.63|369.53|373.7|369.6|373.63|369.53|8
1632848350000|2021-09-28 16:59:10|373.68|369.58|373.7|369.6|373.72|369.62|373.6|369.5|11
1632848360000|2021-09-28 16:59:20|373.76|369.66|373.9|369.8|373.93|369.83|373.76|369.66|10
1632848370000|2021-09-28 16:59:30|373.91|369.81|373.77|369.67|374|369.9|373.77|369.67|14
1632848380000|2021-09-28 16:59:40|373.76|369.66|373.85|369.75|373.95|369.85|373.65|369.55|17
1632848390000|2021-09-28 16:59:50|373.8|369.7|373.71|369.61|373.82|369.72|373.6|369.5|19
1632848400000|2021-09-28 17:00:00|373.72|369.62|373.51|369.41|373.77|369.67|373.43|369.33|24
1632848410000|2021-09-28 17:00:10|373.49|369.39|373.57|369.47|373.57|369.47|373.43|369.33|18
1632848420000|2021-09-28 17:00:20|373.56|369.46|373.54|369.44|373.61|369.51|373.49|369.39|21
1632848430000|2021-09-28 17:00:30|373.53|369.43|373.93|369.83|373.93|369.83|373.53|369.43|16
1632848440000|2021-09-28 17:00:40|373.9|369.8|374.44|370.34|374.45|370.35|373.9|369.8|21
1632848450000|2021-09-28 17:00:50|374.49|370.39|374.5|370.4|374.62|370.52|374.49|370.39|16
1632848460000|2021-09-28 17:01:00|374.53|370.43|374.7|370.6|374.7|370.6|374.52|370.42|19
1632848470000|2021-09-28 17:01:10|374.69|370.59|374.54|370.44|374.69|370.59|374.54|370.44|16
1632848480000|2021-09-28 17:01:20|374.48|370.38|374.74|370.64|374.74|370.64|374.48|370.38|11
1632848490000|2021-09-28 17:01:30|374.77|370.67|374.73|370.63|374.77|370.67|374.71|370.61|4
1632848500000|2021-09-28 17:01:40|374.78|370.68|374.71|370.61|374.81|370.71|374.71|370.61|12
1632848510000|2021-09-28 17:01:50|374.7|370.6|374.88|370.78|374.89|370.79|374.7|370.6|19
1632848520000|2021-09-28 17:02:00|374.85|370.75|374.81|370.71|374.86|370.76|374.71|370.61|27
1632848530000|2021-09-28 17:02:10|374.8|370.7|374.45|370.35|374.8|370.7|374.45|370.35|13
1632848540000|2021-09-28 17:02:20|374.49|370.39|374.23|370.13|374.6|370.5|374.23|370.13|16
1632848550000|2021-09-28 17:02:30|374.24|370.14|373.87|369.77|374.25|370.15|373.83|369.73|20
1632848560000|2021-09-28 17:02:40|373.89|369.79|373.8|369.7|373.95|369.85|373.65|369.55|22
1632848570000|2021-09-28 17:02:50|373.78|369.68|373.9|369.8|373.92|369.82|373.75|369.65|6
1632848580000|2021-09-28 17:03:00|373.94|369.84|374.41|370.31|374.41|370.31|373.94|369.84|19
1632848590000|2021-09-28 17:03:10|374.39|370.29|374.1|370|374.39|370.29|374.09|369.99|16
1632848600000|2021-09-28 17:03:20|374.05|369.95|373.6|369.5|374.05|369.95|373.6|369.5|14
1632848610000|2021-09-28 17:03:30|373.59|369.49|373.59|369.49|373.6|369.5|373.53|369.43|5
1632848620000|2021-09-28 17:03:40|373.58|369.48|373.43|369.33|373.59|369.49|373.29|369.19|15
1632848630000|2021-09-28 17:03:50|373.53|369.43|373.77|369.67|373.77|369.67|373.51|369.41|20
1632848640000|2021-09-28 17:04:00|373.8|369.7|373.6|369.5|373.81|369.71|373.59|369.49|14
1632848650000|2021-09-28 17:04:10|373.61|369.51|373.54|369.44|373.61|369.51|373.4|369.3|28
1632848660000|2021-09-28 17:04:20|373.55|369.45|373.56|369.46|373.8|369.7|373.55|369.45|18
1632848670000|2021-09-28 17:04:30|373.55|369.45|373.52|369.42|373.7|369.6|373.5|369.4|19
1632848680000|2021-09-28 17:04:40|373.54|369.44|373.7|369.6|373.75|369.65|373.5|369.4|19
1632848690000|2021-09-28 17:04:50|373.69|369.59|373.9|369.8|373.9|369.8|373.68|369.58|12
1632848700000|2021-09-28 17:05:00|373.91|369.81|373.85|369.75|373.95|369.85|373.78|369.68|17
1632848710000|2021-09-28 17:05:10|373.94|369.84|374.2|370.1|374.22|370.12|373.92|369.82|25
1632848720000|2021-09-28 17:05:20|374.19|370.09|374.08|369.98|374.19|370.09|373.91|369.81|18
1632848730000|2021-09-28 17:05:30|374.02|369.92|374.33|370.23|374.35|370.25|374.02|369.92|15
1632848740000|2021-09-28 17:05:40|374.37|370.27|374.09|369.99|374.38|370.28|374.09|369.99|14
1632848750000|2021-09-28 17:05:50|374.05|369.95|374|369.9|374.05|369.95|373.89|369.79|21
1632848760000|2021-09-28 17:06:00|373.95|369.85|373.98|369.88|374.01|369.91|373.83|369.73|24
1632848770000|2021-09-28 17:06:10|373.95|369.85|374.35|370.25|374.35|370.25|373.95|369.85|23
1632848780000|2021-09-28 17:06:20|374.33|370.23|374.63|370.53|374.64|370.54|374.25|370.15|18
1632848790000|2021-09-28 17:06:30|374.6|370.5|374.44|370.34|374.6|370.5|374.39|370.29|23
1632848800000|2021-09-28 17:06:40|374.39|370.29|374.21|370.11|374.41|370.31|374.12|370.02|16
1632848810000|2021-09-28 17:06:50|374.16|370.06|374.2|370.1|374.26|370.16|374.04|369.94|25
1632848820000|2021-09-28 17:07:00|374.15|370.05|374.35|370.25|374.35|370.25|374.12|370.02|13
1632848830000|2021-09-28 17:07:10|374.39|370.29|374.22|370.12|374.43|370.33|374.2|370.1|13
1632848840000|2021-09-28 17:07:20|374.2|370.1|374.3|370.2|374.34|370.24|374.12|370.02|13
1632848850000|2021-09-28 17:07:30|374.32|370.22|374.42|370.32|374.42|370.32|374.3|370.2|15
1632848860000|2021-09-28 17:07:40|374.4|370.3|374.5|370.4|374.52|370.42|374.4|370.3|6
1632848870000|2021-09-28 17:07:50|374.52|370.42|374.47|370.37|374.62|370.52|374.45|370.35|12
1632848880000|2021-09-28 17:08:00|374.46|370.36|374.62|370.52|374.62|370.52|374.46|370.36|9
1632848890000|2021-09-28 17:08:10|374.61|370.51|374.79|370.69|374.8|370.7|374.6|370.5|19
1632848900000|2021-09-28 17:08:20|374.8|370.7|375.05|370.95|375.09|370.99|374.75|370.65|21
1632848910000|2021-09-28 17:08:30|375.07|370.97|375|370.9|375.14|371.04|374.99|370.89|17
1632848920000|2021-09-28 17:08:40|374.91|370.81|374.9|370.8|374.91|370.81|374.86|370.76|10
1632848930000|2021-09-28 17:08:50|374.87|370.77|375.02|370.92|375.02|370.92|374.87|370.77|5
1632848940000|2021-09-28 17:09:00|375|370.9|374.8|370.7|375.01|370.91|374.79|370.69|13
1632848950000|2021-09-28 17:09:10|374.79|370.69|374.51|370.41|374.79|370.69|374.51|370.41|13
1632848960000|2021-09-28 17:09:20|374.45|370.35|374.42|370.32|374.45|370.35|374.4|370.3|9
1632848970000|2021-09-28 17:09:30|374.45|370.35|374.54|370.44|374.54|370.44|374.35|370.25|12
1632848980000|2021-09-28 17:09:40|374.58|370.48|374.57|370.47|374.61|370.51|374.55|370.45|15
1632848990000|2021-09-28 17:09:50|374.59|370.49|374.6|370.5|374.62|370.52|374.54|370.44|9
1632849000000|2021-09-28 17:10:00|374.66|370.56|374.77|370.67|374.78|370.68|374.66|370.56|17
1632849010000|2021-09-28 17:10:10|374.79|370.69|374.6|370.5|374.8|370.7|374.49|370.39|13
1632849020000|2021-09-28 17:10:20|374.62|370.52|374.43|370.33|374.62|370.52|374.43|370.33|11
1632849030000|2021-09-28 17:10:30|374.42|370.32|374.5|370.4|374.5|370.4|374.36|370.26|12
1632849040000|2021-09-28 17:10:40|374.49|370.39|374.34|370.24|374.49|370.39|374.31|370.21|13
1632849050000|2021-09-28 17:10:50|374.35|370.25|374.38|370.28|374.41|370.31|374.32|370.22|11
1632849060000|2021-09-28 17:11:00|374.37|370.27|374.42|370.32|374.42|370.32|374.37|370.27|3
1632849070000|2021-09-28 17:11:10|374.35|370.25|374.31|370.21|374.35|370.25|374.3|370.2|4
1632849080000|2021-09-28 17:11:20|374.3|370.2|374.05|369.95|374.3|370.2|374.05|369.95|12
1632849090000|2021-09-28 17:11:30|374|369.9|373.75|369.65|374.03|369.93|373.75|369.65|16
1632849100000|2021-09-28 17:11:40|373.74|369.64|373.61|369.51|373.74|369.64|373.59|369.49|22
1632849110000|2021-09-28 17:11:50|373.6|369.5|373.63|369.53|373.63|369.53|373.51|369.41|14
1632849120000|2021-09-28 17:12:00|373.57|369.47|373.23|369.13|373.59|369.49|373.23|369.13|22
1632849130000|2021-09-28 17:12:10|373.21|369.11|373.36|369.26|373.37|369.27|373.1|369|27
1632849140000|2021-09-28 17:12:20|373.35|369.25|373.41|369.31|373.41|369.31|373.34|369.24|8
1632849150000|2021-09-28 17:12:30|373.4|369.3|373.4|369.3|373.42|369.32|373.29|369.19|8
1632849160000|2021-09-28 17:12:40|373.39|369.29|373.58|369.48|373.62|369.52|373.39|369.29|12
1632849170000|2021-09-28 17:12:50|373.53|369.43|373.29|369.19|373.53|369.43|373.2|369.1|20
1632849180000|2021-09-28 17:13:00|373.27|369.17|373.49|369.39|373.53|369.43|373.21|369.11|18
1632849190000|2021-09-28 17:13:10|373.5|369.4|373.69|369.59|373.75|369.65|373.5|369.4|16
1632849200000|2021-09-28 17:13:20|373.7|369.6|373.65|369.55|373.82|369.72|373.65|369.55|17
1632849210000|2021-09-28 17:13:30|373.6|369.5|373.5|369.4|373.6|369.5|373.48|369.38|11
1632849220000|2021-09-28 17:13:40|373.49|369.39|373.48|369.38|373.5|369.4|373.46|369.36|6
1632849230000|2021-09-28 17:13:50|373.47|369.37|373.6|369.5|373.6|369.5|373.47|369.37|12
1632849240000|2021-09-28 17:14:00|373.56|369.46|373.05|368.95|373.56|369.46|373.05|368.95|20
1632849250000|2021-09-28 17:14:10|373.01|368.91|372.65|368.55|373.01|368.91|372.52|368.42|28
1632849260000|2021-09-28 17:14:20|372.63|368.53|372.58|368.48|372.66|368.56|372.58|368.48|21
1632849270000|2021-09-28 17:14:30|372.6|368.5|372.8|368.7|372.95|368.85|372.57|368.47|25
1632849280000|2021-09-28 17:14:40|372.82|368.72|372.95|368.85|372.95|368.85|372.65|368.55|18
1632849290000|2021-09-28 17:14:50|372.9|368.8|372.65|368.55|372.9|368.8|372.65|368.55|13
1632849300000|2021-09-28 17:15:00|372.62|368.52|372.57|368.47|372.62|368.52|372.51|368.41|13
1632849310000|2021-09-28 17:15:10|372.59|368.49|372.49|368.39|372.77|368.67|372.49|368.39|25
1632849320000|2021-09-28 17:15:20|372.48|368.38|372.65|368.55|372.66|368.56|372.42|368.32|13
1632849330000|2021-09-28 17:15:30|372.64|368.54|372.7|368.6|372.75|368.65|372.52|368.42|16
1632849340000|2021-09-28 17:15:40|372.71|368.61|372.72|368.62|372.72|368.62|372.64|368.54|8
1632849350000|2021-09-28 17:15:50|372.73|368.63|372.71|368.61|372.8|368.7|372.67|368.57|7
1632849360000|2021-09-28 17:16:00|372.72|368.62|372.64|368.54|372.72|368.62|372.58|368.48|11
1632849370000|2021-09-28 17:16:10|372.65|368.55|372.62|368.52|372.7|368.6|372.51|368.41|27
1632849380000|2021-09-28 17:16:20|372.6|368.5|372.53|368.43|372.63|368.53|372.53|368.43|13
1632849390000|2021-09-28 17:16:30|372.5|368.4|372.49|368.39|372.56|368.46|372.47|368.37|15
1632849400000|2021-09-28 17:16:40|372.5|368.4|372.48|368.38|372.6|368.5|372.48|368.38|14
1632849410000|2021-09-28 17:16:50|372.43|368.33|372.37|368.27|372.53|368.43|372.36|368.26|19
1632849420000|2021-09-28 17:17:00|372.32|368.22|372.3|368.2|372.4|368.3|372.23|368.13|18
1632849430000|2021-09-28 17:17:10|372.31|368.21|372.45|368.35|372.45|368.35|372.3|368.2|8
1632849440000|2021-09-28 17:17:20|372.44|368.34|372.8|368.7|372.8|368.7|372.44|368.34|12
1632849450000|2021-09-28 17:17:30|372.71|368.61|372.8|368.7|372.8|368.7|372.67|368.57|9
1632849460000|2021-09-28 17:17:40|372.82|368.72|372.96|368.86|372.96|368.86|372.81|368.71|13
1632849470000|2021-09-28 17:17:50|372.97|368.87|373.04|368.94|373.08|368.98|372.97|368.87|15
1632849480000|2021-09-28 17:18:00|373.02|368.92|373.45|369.35|373.45|369.35|373.02|368.92|15
1632849490000|2021-09-28 17:18:10|373.5|369.4|373.55|369.45|373.75|369.65|373.5|369.4|15
1632849500000|2021-09-28 17:18:20|373.6|369.5|373.55|369.45|373.6|369.5|373.35|369.25|8
1632849510000|2021-09-28 17:18:30|373.54|369.44|373.59|369.49|373.64|369.54|373.53|369.43|14
1632849520000|2021-09-28 17:18:40|373.6|369.5|373.5|369.4|373.6|369.5|373.5|369.4|5
1632849530000|2021-09-28 17:18:50|373.49|369.39|373.47|369.37|373.68|369.58|373.45|369.35|14
1632849540000|2021-09-28 17:19:00|373.44|369.34|373.3|369.2|373.44|369.34|373.3|369.2|9
1632849550000|2021-09-28 17:19:10|373.31|369.21|372.81|368.71|373.31|369.21|372.81|368.71|21
1632849560000|2021-09-28 17:19:20|372.8|368.7|372.77|368.67|372.81|368.71|372.77|368.67|6
1632849570000|2021-09-28 17:19:30|372.72|368.62|372.6|368.5|372.72|368.62|372.6|368.5|5
1632849580000|2021-09-28 17:19:40|372.65|368.55|372.78|368.68|373|368.9|372.65|368.55|21
1632849590000|2021-09-28 17:19:50|372.73|368.63|372.6|368.5|372.73|368.63|372.6|368.5|9
1632849600000|2021-09-28 17:20:00|372.79|368.69|373.14|369.04|373.14|369.04|372.79|368.69|15
1632849610000|2021-09-28 17:20:10|373.2|369.1|373.3|369.2|373.4|369.3|373.2|369.1|9
1632849620000|2021-09-28 17:20:20|373.34|369.24|373.34|369.24|373.4|369.3|373.34|369.24|8
1632849630000|2021-09-28 17:20:30|373.3|369.2|373.3|369.2|373.3|369.2|373.3|369.2|1
1632849640000|2021-09-28 17:20:40|373.31|369.21|373.5|369.4|373.5|369.4|373.31|369.21|7
1632849650000|2021-09-28 17:20:50|373.52|369.42|374.24|370.14|374.24|370.14|373.52|369.42|18
1632849660000|2021-09-28 17:21:00|374.29|370.19|374.41|370.31|374.41|370.31|374.24|370.14|6
1632849670000|2021-09-28 17:21:10|374.42|370.32|374.1|370|374.67|370.57|374.07|369.97|16
1632849680000|2021-09-28 17:21:20|374.14|370.04|374.3|370.2|374.35|370.25|374.09|369.99|14
1632849690000|2021-09-28 17:21:30|374.35|370.25|374.68|370.58|374.68|370.58|374.31|370.21|10
1632849700000|2021-09-28 17:21:40|374.65|370.55|374.6|370.5|374.65|370.55|374.57|370.47|13
1632849710000|2021-09-28 17:21:50|374.66|370.56|374.54|370.44|374.67|370.57|374.47|370.37|15
1632849720000|2021-09-28 17:22:00|374.46|370.36|374.34|370.24|374.46|370.36|374.1|370|21
1632849730000|2021-09-28 17:22:10|374.35|370.25|374.77|370.67|374.77|370.67|374.35|370.25|20
1632849740000|2021-09-28 17:22:20|374.78|370.68|374.9|370.8|374.92|370.82|374.78|370.68|16
1632849750000|2021-09-28 17:22:30|374.85|370.75|374.71|370.61|374.85|370.75|374.62|370.52|10
1632849760000|2021-09-28 17:22:40|374.62|370.52|374.79|370.69|374.87|370.77|374.58|370.48|18
1632849770000|2021-09-28 17:22:50|374.8|370.7|374.99|370.89|375.13|371.03|374.8|370.7|15
1632849780000|2021-09-28 17:23:00|375.1|371|374.71|370.61|375.12|371.02|374.71|370.61|15
1632849790000|2021-09-28 17:23:10|374.68|370.58|374.41|370.31|374.85|370.75|374.4|370.3|19
1632849800000|2021-09-28 17:23:20|374.39|370.29|374.58|370.48|374.64|370.54|374.34|370.24|21
1632849810000|2021-09-28 17:23:30|374.57|370.47|374.49|370.39|374.61|370.51|374.32|370.22|9
1632849820000|2021-09-28 17:23:40|374.61|370.51|374.26|370.16|374.61|370.51|374.07|369.97|20
1632849830000|2021-09-28 17:23:50|374.1|370|374.18|370.08|374.37|370.27|374.02|369.92|26
1632849840000|2021-09-28 17:24:00|374.22|370.12|374.2|370.1|374.46|370.36|374.2|370.1|18
1632849850000|2021-09-28 17:24:10|374.38|370.28|374.05|369.95|374.38|370.28|374.05|369.95|9
1632849860000|2021-09-28 17:24:20|374.04|369.94|374.51|370.41|374.51|370.41|374.04|369.94|10
1632849870000|2021-09-28 17:24:30|374.58|370.48|374.86|370.76|374.86|370.76|374.58|370.48|11
1632849880000|2021-09-28 17:24:40|374.91|370.81|374.9|370.8|374.93|370.83|374.82|370.72|7
1632849890000|2021-09-28 17:24:50|374.91|370.81|375|370.9|375|370.9|374.9|370.8|11
1632849900000|2021-09-28 17:25:00|375.02|370.92|375.1|371|375.1|371|375.02|370.92|6
1632849910000|2021-09-28 17:25:10|375.14|371.04|375.45|371.35|375.55|371.45|375.13|371.03|18
1632849920000|2021-09-28 17:25:20|375.5|371.4|375.59|371.49|375.6|371.5|375.46|371.36|11
1632849930000|2021-09-28 17:25:30|375.66|371.56|375.85|371.75|375.85|371.75|375.66|371.56|12
1632849940000|2021-09-28 17:25:40|375.89|371.79|376.11|372.01|376.14|372.04|375.89|371.79|11
1632849950000|2021-09-28 17:25:50|376.14|372.04|375.83|371.73|376.16|372.06|375.83|371.73|19
1632849960000|2021-09-28 17:26:00|375.82|371.72|375.74|371.64|375.82|371.72|375.64|371.54|12
1632849970000|2021-09-28 17:26:10|375.75|371.65|375.78|371.68|375.8|371.7|375.72|371.62|8
1632849980000|2021-09-28 17:26:20|375.72|371.62|375.8|371.7|375.8|371.7|375.72|371.62|5
1632849990000|2021-09-28 17:26:30|375.75|371.65|375.48|371.38|375.75|371.65|375.48|371.38|7
1632850000000|2021-09-28 17:26:40|375.65|371.55|375.5|371.4|375.65|371.55|375.5|371.4|9
1632850010000|2021-09-28 17:26:50|375.51|371.41|375.6|371.5|375.6|371.5|375.51|371.41|7
1632850020000|2021-09-28 17:27:00|375.55|371.45|375.51|371.41|375.7|371.6|375.5|371.4|13
1632850030000|2021-09-28 17:27:10|375.5|371.4|375.4|371.3|375.51|371.41|375.4|371.3|6
1632850040000|2021-09-28 17:27:20|375.35|371.25|375.4|371.3|375.47|371.37|375.3|371.2|10
1632850050000|2021-09-28 17:27:30|375.3|371.2|374.7|370.6|375.3|371.2|374.7|370.6|10
1632850060000|2021-09-28 17:27:40|374.75|370.65|374.62|370.52|374.81|370.71|374.62|370.52|8
1632850070000|2021-09-28 17:27:50|374.53|370.43|374.8|370.7|374.87|370.77|374.53|370.43|15
1632850080000|2021-09-28 17:28:00|374.77|370.67|374.72|370.62|374.77|370.67|374.6|370.5|10
1632850090000|2021-09-28 17:28:10|374.79|370.69|374.83|370.73|374.85|370.75|374.79|370.69|5
1632850100000|2021-09-28 17:28:20|374.85|370.75|374.6|370.5|374.85|370.75|374.6|370.5|11
1632850110000|2021-09-28 17:28:30|374.68|370.58|374.6|370.5|374.68|370.58|374.6|370.5|7
1632850120000|2021-09-28 17:28:40|374.55|370.45|374.57|370.47|374.57|370.47|374.5|370.4|4
1632850130000|2021-09-28 17:28:50|374.55|370.45|374.4|370.3|374.55|370.45|374.4|370.3|10
1632850140000|2021-09-28 17:29:00|374.43|370.33|374.41|370.31|374.43|370.33|374.41|370.31|3
1632850150000|2021-09-28 17:29:10|374.39|370.29|374.38|370.28|374.41|370.31|374.38|370.28|5
1632850160000|2021-09-28 17:29:20|374.42|370.32|374.64|370.54|374.64|370.54|374.42|370.32|8
1632850170000|2021-09-28 17:29:30|374.65|370.55|374.62|370.52|374.66|370.56|374.62|370.52|3
1632850180000|2021-09-28 17:29:40|374.65|370.55|374.83|370.73|374.83|370.73|374.65|370.55|11
1632850190000|2021-09-28 17:29:50|374.82|370.72|374.82|370.72|374.83|370.73|374.82|370.72|3
1632850200000|2021-09-28 17:30:00|374.84|370.74|374.62|370.52|374.84|370.74|374.62|370.52|8
1632850210000|2021-09-28 17:30:10|374.63|370.53|374.89|370.79|374.9|370.8|374.63|370.53|15
1632850220000|2021-09-28 17:30:20|374.91|370.81|374.87|370.77|374.99|370.89|374.87|370.77|10
1632850230000|2021-09-28 17:30:30|374.72|370.62|374.75|370.65|374.86|370.76|374.5|370.4|19
1632850240000|2021-09-28 17:30:40|374.77|370.67|374.94|370.84|374.94|370.84|374.77|370.67|11
1632850250000|2021-09-28 17:30:50|374.92|370.82|374.85|370.75|374.92|370.82|374.82|370.72|15
1632850260000|2021-09-28 17:31:00|374.83|370.73|374.94|370.84|374.94|370.84|374.83|370.73|10
1632850270000|2021-09-28 17:31:10|374.95|370.85|374.59|370.49|374.95|370.85|374.59|370.49|24
1632850280000|2021-09-28 17:31:20|374.52|370.42|374.45|370.35|374.58|370.48|374.41|370.31|17
1632850290000|2021-09-28 17:31:30|374.44|370.34|374.37|370.27|374.54|370.44|374.33|370.23|23
1632850300000|2021-09-28 17:31:40|374.31|370.21|374.33|370.23|374.33|370.23|374.29|370.19|16
1632850310000|2021-09-28 17:31:50|374.32|370.22|374|369.9|374.32|370.22|374|369.9|21
1632850320000|2021-09-28 17:32:00|373.99|369.89|373.81|369.71|374.04|369.94|373.8|369.7|24
1632850330000|2021-09-28 17:32:10|373.8|369.7|373.87|369.77|373.95|369.85|373.79|369.69|22
1632850340000|2021-09-28 17:32:20|373.86|369.76|373.98|369.88|374.05|369.95|373.86|369.76|20
1632850350000|2021-09-28 17:32:30|374.1|370|374.13|370.03|374.16|370.06|374.05|369.95|15
1632850360000|2021-09-28 17:32:40|374.15|370.05|373.95|369.85|374.2|370.1|373.95|369.85|17
1632850370000|2021-09-28 17:32:50|373.98|369.88|373.87|369.77|374.02|369.92|373.87|369.77|18
1632850380000|2021-09-28 17:33:00|373.9|369.8|373.9|369.8|373.92|369.82|373.87|369.77|5
1632850400000|2021-09-28 17:33:20|373.86|369.76|373.69|369.59|373.86|369.76|373.68|369.58|7
1632850410000|2021-09-28 17:33:30|373.7|369.6|373.6|369.5|373.7|369.6|373.6|369.5|11
1632850420000|2021-09-28 17:33:40|373.63|369.53|373.55|369.45|373.63|369.53|373.55|369.45|14
1632850430000|2021-09-28 17:33:50|373.58|369.48|373.4|369.3|373.58|369.48|373.4|369.3|10
1632850440000|2021-09-28 17:34:00|373.41|369.31|373.4|369.3|373.41|369.31|373.4|369.3|2
1632850450000|2021-09-28 17:34:10|373.41|369.31|373.4|369.3|373.41|369.31|373.4|369.3|4
1632850460000|2021-09-28 17:34:20|373.41|369.31|373.39|369.29|373.41|369.31|373.38|369.28|4
1632850470000|2021-09-28 17:34:30|373.4|369.3|373.28|369.18|373.4|369.3|373.17|369.07|15
1632850480000|2021-09-28 17:34:40|373.29|369.19|373.35|369.25|373.4|369.3|373.29|369.19|7
1632850490000|2021-09-28 17:34:50|373.32|369.22|373.25|369.15|373.39|369.29|373.16|369.06|16
1632850500000|2021-09-28 17:35:00|373.2|369.1|373.19|369.09|373.3|369.2|373.16|369.06|10
1632850510000|2021-09-28 17:35:10|373.2|369.1|373.25|369.15|373.25|369.15|373.15|369.05|15
1632850520000|2021-09-28 17:35:20|373.23|369.13|373.5|369.4|373.5|369.4|373.23|369.13|12
1632850530000|2021-09-28 17:35:30|373.53|369.43|373.55|369.45|373.65|369.55|373.52|369.42|12
1632850540000|2021-09-28 17:35:40|373.49|369.39|373.15|369.05|373.49|369.39|373.09|368.99|18
1632850550000|2021-09-28 17:35:50|373.13|369.03|373.32|369.22|373.32|369.22|373.1|369|12
1632850560000|2021-09-28 17:36:00|373.34|369.24|373.28|369.18|373.35|369.25|373.16|369.06|15
1632850570000|2021-09-28 17:36:10|373.23|369.13|373.44|369.34|373.44|369.34|373.17|369.07|15
1632850580000|2021-09-28 17:36:20|373.42|369.32|373.52|369.42|373.53|369.43|373.42|369.32|11
1632850590000|2021-09-28 17:36:30|373.53|369.43|373.53|369.43|373.53|369.43|373.51|369.41|9
1632850600000|2021-09-28 17:36:40|373.51|369.41|373.92|369.82|373.92|369.82|373.51|369.41|14
1632850610000|2021-09-28 17:36:50|373.93|369.83|374.12|370.02|374.12|370.02|373.92|369.82|20
1632850620000|2021-09-28 17:37:00|374.11|370.01|374|369.9|374.17|370.07|374|369.9|10
1632850630000|2021-09-28 17:37:10|374.07|369.97|374.06|369.96|374.1|370|373.95|369.85|12
1632850640000|2021-09-28 17:37:20|374.01|369.91|373.96|369.86|374.01|369.91|373.96|369.86|4
1632850650000|2021-09-28 17:37:30|373.98|369.88|373.69|369.59|373.98|369.88|373.69|369.59|11
1632850660000|2021-09-28 17:37:40|373.7|369.6|373.7|369.6|373.73|369.63|373.69|369.59|9
1632850670000|2021-09-28 17:37:50|373.62|369.52|373.6|369.5|373.68|369.58|373.6|369.5|13
1632850680000|2021-09-28 17:38:00|373.59|369.49|373.25|369.15|373.59|369.49|373.25|369.15|15
1632850690000|2021-09-28 17:38:10|373.2|369.1|373.49|369.39|373.49|369.39|373.2|369.1|13
1632850700000|2021-09-28 17:38:20|373.51|369.41|373.33|369.23|373.6|369.5|373.33|369.23|17
1632850710000|2021-09-28 17:38:30|373.35|369.25|373.45|369.35|373.45|369.35|373.34|369.24|7
1632850720000|2021-09-28 17:38:40|373.44|369.34|373.44|369.34|373.48|369.38|373.44|369.34|4
1632850730000|2021-09-28 17:38:50|373.47|369.37|373.64|369.54|373.64|369.54|373.43|369.33|12
1632850740000|2021-09-28 17:39:00|373.6|369.5|373.5|369.4|373.64|369.54|373.5|369.4|9
1632850750000|2021-09-28 17:39:10|373.52|369.42|373.96|369.86|373.96|369.86|373.52|369.42|13
1632850760000|2021-09-28 17:39:20|373.91|369.81|374.22|370.12|374.23|370.13|373.91|369.81|12
1632850770000|2021-09-28 17:39:30|374.23|370.13|374|369.9|374.23|370.13|374|369.9|16
1632850780000|2021-09-28 17:39:40|374.05|369.95|373.95|369.85|374.05|369.95|373.9|369.8|12
1632850790000|2021-09-28 17:39:50|373.9|369.8|373.82|369.72|373.9|369.8|373.7|369.6|19
1632850800000|2021-09-28 17:40:00|373.84|369.74|373.85|369.75|373.91|369.81|373.8|369.7|11
1632850810000|2021-09-28 17:40:10|373.87|369.77|373.77|369.67|373.9|369.8|373.77|369.67|8
1632850820000|2021-09-28 17:40:20|373.76|369.66|373.77|369.67|373.83|369.73|373.76|369.66|6
1632850830000|2021-09-28 17:40:30|373.79|369.69|373.94|369.84|373.95|369.85|373.72|369.62|13
1632850840000|2021-09-28 17:40:40|373.92|369.82|374|369.9|374.07|369.97|373.92|369.82|13
1632850850000|2021-09-28 17:40:50|374.1|370|374.22|370.12|374.22|370.12|374.08|369.98|9
1632850860000|2021-09-28 17:41:00|374.18|370.08|374.22|370.12|374.22|370.12|374.06|369.96|13
1632850870000|2021-09-28 17:41:10|374.29|370.19|374.63|370.53|374.63|370.53|374.29|370.19|17
1632850880000|2021-09-28 17:41:20|374.64|370.54|374.74|370.64|374.75|370.65|374.62|370.52|17
1632850890000|2021-09-28 17:41:30|374.72|370.62|374.59|370.49|374.74|370.64|374.58|370.48|10
1632850900000|2021-09-28 17:41:40|374.58|370.48|374.99|370.89|375.04|370.94|374.53|370.43|20
1632850910000|2021-09-28 17:41:50|374.96|370.86|375.02|370.92|375.02|370.92|374.9|370.8|7
1632850920000|2021-09-28 17:42:00|374.97|370.87|375.02|370.92|375.14|371.04|374.97|370.87|14
1632850930000|2021-09-28 17:42:10|375.03|370.93|374.98|370.88|375.03|370.93|374.94|370.84|11
1632850940000|2021-09-28 17:42:20|374.99|370.89|374.95|370.85|375|370.9|374.95|370.85|5
1632850950000|2021-09-28 17:42:30|374.96|370.86|375|370.9|375|370.9|374.96|370.86|6
1632850960000|2021-09-28 17:42:40|374.95|370.85|374.8|370.7|374.95|370.85|374.75|370.65|9
1632850970000|2021-09-28 17:42:50|374.82|370.72|374.96|370.86|374.96|370.86|374.82|370.72|16
1632850980000|2021-09-28 17:43:00|374.95|370.85|375.05|370.95|375.05|370.95|374.95|370.85|12
1632850990000|2021-09-28 17:43:10|375.03|370.93|375.1|371|375.13|371.03|375.03|370.93|12
1632851000000|2021-09-28 17:43:20|375.18|371.08|375.1|371|375.18|371.08|374.95|370.85|9
1632851010000|2021-09-28 17:43:30|375.08|370.98|375.12|371.02|375.15|371.05|375.06|370.96|11
1632851020000|2021-09-28 17:43:40|375.1|371|375.1|371|375.15|371.05|375|370.9|11
1632851030000|2021-09-28 17:43:50|375.09|370.99|375.14|371.04|375.15|371.05|375.06|370.96|13
1632851040000|2021-09-28 17:44:00|375.17|371.07|374.8|370.7|375.17|371.07|374.8|370.7|18
1632851050000|2021-09-28 17:44:10|374.75|370.65|374.72|370.62|374.84|370.74|374.66|370.56|10
1632851060000|2021-09-28 17:44:20|374.78|370.68|374.84|370.74|374.9|370.8|374.77|370.67|13
1632851070000|2021-09-28 17:44:30|374.8|370.7|374.77|370.67|374.84|370.74|374.77|370.67|10
1632851080000|2021-09-28 17:44:40|374.7|370.6|374.7|370.6|374.8|370.7|374.7|370.6|4
1632851090000|2021-09-28 17:44:50|374.77|370.67|374.61|370.51|374.78|370.68|374.6|370.5|12
1632851100000|2021-09-28 17:45:00|374.6|370.5|374.7|370.6|374.73|370.63|374.58|370.48|11
1632851110000|2021-09-28 17:45:10|374.8|370.7|374.75|370.65|374.84|370.74|374.75|370.65|9
1632851120000|2021-09-28 17:45:20|374.9|370.8|375|370.9|375.15|371.05|374.9|370.8|11
1632851130000|2021-09-28 17:45:30|375.15|371.05|375.3|371.2|375.33|371.23|375.1|371|14
1632851140000|2021-09-28 17:45:40|375.34|371.24|375.21|371.11|375.34|371.24|375.21|371.11|11
1632851150000|2021-09-28 17:45:50|375.33|371.23|375.6|371.5|375.6|371.5|375.33|371.23|15
1632851160000|2021-09-28 17:46:00|375.56|371.46|375.33|371.23|375.56|371.46|375.33|371.23|12
1632851170000|2021-09-28 17:46:10|375.4|371.3|375.4|371.3|375.5|371.4|375.4|371.3|9
1632851180000|2021-09-28 17:46:20|375.37|371.27|375.18|371.08|375.37|371.27|375.18|371.08|12
1632851190000|2021-09-28 17:46:30|375.17|371.07|375|370.9|375.25|371.15|375|370.9|14
1632851200000|2021-09-28 17:46:40|375.05|370.95|375|370.9|375.1|371|375|370.9|6
1632851210000|2021-09-28 17:46:50|375.06|370.96|375.16|371.06|375.16|371.06|375|370.9|9
1632851220000|2021-09-28 17:47:00|375.18|371.08|375.1|371|375.2|371.1|375.1|371|5
1632851230000|2021-09-28 17:47:10|375.09|370.99|375.15|371.05|375.15|371.05|375.09|370.99|3
1632851240000|2021-09-28 17:47:20|375.2|371.1|375.16|371.06|375.2|371.1|375.15|371.05|3
1632851260000|2021-09-28 17:47:40|375.1|371|374.85|370.75|375.15|371.05|374.85|370.75|6
1632851270000|2021-09-28 17:47:50|374.8|370.7|374.78|370.68|374.85|370.75|374.75|370.65|9
1632851280000|2021-09-28 17:48:00|374.75|370.65|374.5|370.4|374.78|370.68|374.45|370.35|16
1632851290000|2021-09-28 17:48:10|374.55|370.45|374.3|370.2|374.6|370.5|374.3|370.2|16
1632851300000|2021-09-28 17:48:20|374.29|370.19|373.99|369.89|374.29|370.19|373.95|369.85|17
1632851310000|2021-09-28 17:48:30|373.98|369.88|374.1|370|374.21|370.11|373.93|369.83|17
1632851320000|2021-09-28 17:48:40|374.11|370.01|374.05|369.95|374.17|370.07|374.03|369.93|11
1632851330000|2021-09-28 17:48:50|374|369.9|374.09|369.99|374.12|370.02|374|369.9|12
1632851340000|2021-09-28 17:49:00|374.04|369.94|373.68|369.58|374.04|369.94|373.68|369.58|18
1632851350000|2021-09-28 17:49:10|373.65|369.55|373.73|369.63|373.79|369.69|373.65|369.55|13
1632851360000|2021-09-28 17:49:20|373.7|369.6|373.8|369.7|373.85|369.75|373.7|369.6|16
1632851370000|2021-09-28 17:49:30|373.79|369.69|373.77|369.67|373.8|369.7|373.77|369.67|4
1632851380000|2021-09-28 17:49:40|373.8|369.7|373.86|369.76|373.86|369.76|373.8|369.7|7
1632851390000|2021-09-28 17:49:50|373.8|369.7|373.9|369.8|373.9|369.8|373.77|369.67|8
1632851400000|2021-09-28 17:50:00|373.8|369.7|373.66|369.56|373.8|369.7|373.6|369.5|9
1632851410000|2021-09-28 17:50:10|373.6|369.5|373.56|369.46|373.6|369.5|373.55|369.45|6
1632851420000|2021-09-28 17:50:20|373.54|369.44|373.6|369.5|373.6|369.5|373.54|369.44|7
1632851430000|2021-09-28 17:50:30|373.5|369.4|374.04|369.94|374.04|369.94|373.5|369.4|21
1632851440000|2021-09-28 17:50:40|374.03|369.93|374.02|369.92|374.03|369.93|373.92|369.82|8
1632851450000|2021-09-28 17:50:50|374|369.9|374|369.9|374.05|369.95|373.91|369.81|10
1632851460000|2021-09-28 17:51:00|374.05|369.95|374.6|370.5|374.6|370.5|374.05|369.95|19
1632851470000|2021-09-28 17:51:10|374.62|370.52|374.45|370.35|374.62|370.52|374.45|370.35|12
1632851480000|2021-09-28 17:51:20|374.46|370.36|374.2|370.1|374.46|370.36|374.2|370.1|7
1632851490000|2021-09-28 17:51:30|374.19|370.09|374.15|370.05|374.19|370.09|374.1|370|6
1632851500000|2021-09-28 17:51:40|374.05|369.95|373.67|369.57|374.05|369.95|373.62|369.52|18
1632851510000|2021-09-28 17:51:50|373.66|369.56|373.6|369.5|373.72|369.62|373.6|369.5|16
1632851520000|2021-09-28 17:52:00|373.63|369.53|373.65|369.55|373.7|369.6|373.63|369.53|9
1632851530000|2021-09-28 17:52:10|373.7|369.6|373.61|369.51|373.9|369.8|373.61|369.51|22
1632851540000|2021-09-28 17:52:20|373.6|369.5|373.5|369.4|373.61|369.51|373.5|369.4|11
1632851550000|2021-09-28 17:52:30|373.53|369.43|373.62|369.52|373.62|369.52|373.5|369.4|4
1632851560000|2021-09-28 17:52:40|373.65|369.55|373.72|369.62|373.73|369.63|373.62|369.52|6
1632851570000|2021-09-28 17:52:50|373.7|369.6|373.83|369.73|373.84|369.74|373.7|369.6|8
1632851580000|2021-09-28 17:53:00|373.84|369.74|373.82|369.72|373.84|369.74|373.8|369.7|7
1632851590000|2021-09-28 17:53:10|373.84|369.74|374.21|370.11|374.21|370.11|373.84|369.74|17
1632851600000|2021-09-28 17:53:20|374.25|370.15|374.25|370.15|374.25|370.15|374.25|370.15|1
1632851610000|2021-09-28 17:53:30|374.23|370.13|374.34|370.24|374.34|370.24|374.2|370.1|5
1632851620000|2021-09-28 17:53:40|374.32|370.22|374.43|370.33|374.43|370.33|374.3|370.2|12
1632851630000|2021-09-28 17:53:50|374.39|370.29|374.52|370.42|374.6|370.5|374.39|370.29|10
1632851640000|2021-09-28 17:54:00|374.5|370.4|374.35|370.25|374.5|370.4|374.35|370.25|5
1632851650000|2021-09-28 17:54:10|374.36|370.26|374.35|370.25|374.4|370.3|374.35|370.25|4
1632851660000|2021-09-28 17:54:20|374.37|370.27|374.42|370.32|374.42|370.32|374.31|370.21|6
1632851670000|2021-09-28 17:54:30|374.4|370.3|374.4|370.3|374.4|370.3|374.4|370.3|1
1632851680000|2021-09-28 17:54:40|374.39|370.29|374.36|370.26|374.39|370.29|374.35|370.25|5
1632851690000|2021-09-28 17:54:50|374.31|370.21|374.5|370.4|374.5|370.4|374.31|370.21|7
1632851700000|2021-09-28 17:55:00|374.52|370.42|374.45|370.35|374.52|370.42|374.33|370.23|19
1632851710000|2021-09-28 17:55:10|374.51|370.41|374.5|370.4|374.51|370.41|374.5|370.4|2
1632851730000|2021-09-28 17:55:30|374.4|370.3|374.43|370.33|374.43|370.33|374.36|370.26|3
1632851740000|2021-09-28 17:55:40|374.45|370.35|374.52|370.42|374.52|370.42|374.36|370.26|6
1632851750000|2021-09-28 17:55:50|374.5|370.4|374.73|370.63|374.8|370.7|374.5|370.4|18
1632851760000|2021-09-28 17:56:00|374.74|370.64|374.8|370.7|374.85|370.75|374.74|370.64|5
1632851770000|2021-09-28 17:56:10|374.75|370.65|374.82|370.72|374.83|370.73|374.74|370.64|7
1632851780000|2021-09-28 17:56:20|374.81|370.71|374.81|370.71|374.86|370.76|374.8|370.7|6
1632851790000|2021-09-28 17:56:30|374.89|370.79|375.22|371.12|375.22|371.12|374.87|370.77|19
1632851800000|2021-09-28 17:56:40|375.21|371.11|375.2|371.1|375.22|371.12|375.14|371.04|16
1632851810000|2021-09-28 17:56:50|375.19|371.09|375.2|371.1|375.23|371.13|375.15|371.05|14
1632851820000|2021-09-28 17:57:00|375.21|371.11|375.25|371.15|375.26|371.16|375.15|371.05|12
1632851830000|2021-09-28 17:57:10|375.24|371.14|375.2|371.1|375.25|371.15|375.2|371.1|4
1632851840000|2021-09-28 17:57:20|375.19|371.09|375.02|370.92|375.19|371.09|374.98|370.88|21
1632851850000|2021-09-28 17:57:30|375.05|370.95|375.05|370.95|375.05|370.95|375.04|370.94|3
1632851860000|2021-09-28 17:57:40|375.04|370.94|375.04|370.94|375.04|370.94|375.04|370.94|1
1632851870000|2021-09-28 17:57:50|375.05|370.95|375.05|370.95|375.05|370.95|375.05|370.95|1
1632851880000|2021-09-28 17:58:00|375.03|370.93|374.74|370.64|375.03|370.93|374.74|370.64|19
1632851890000|2021-09-28 17:58:10|374.73|370.63|374.73|370.63|374.75|370.65|374.6|370.5|14
1632851900000|2021-09-28 17:58:20|374.72|370.62|374.74|370.64|374.75|370.65|374.66|370.56|9
1632851910000|2021-09-28 17:58:30|374.71|370.61|374.35|370.25|374.71|370.61|374.34|370.24|13
1632851920000|2021-09-28 17:58:40|374.25|370.15|374.3|370.2|374.31|370.21|374.25|370.15|4
1632851930000|2021-09-28 17:58:50|374.31|370.21|374.1|370|374.4|370.3|374.1|370|21
1632851940000|2021-09-28 17:59:00|374.12|370.02|374.33|370.23|374.33|370.23|374.1|370|20
1632851950000|2021-09-28 17:59:10|374.31|370.21|374.42|370.32|374.44|370.34|374.31|370.21|7
1632851960000|2021-09-28 17:59:20|374.4|370.3|374.35|370.25|374.4|370.3|374.23|370.13|14
1632851970000|2021-09-28 17:59:30|374.39|370.29|374.67|370.57|374.67|370.57|374.3|370.2|9
1632851980000|2021-09-28 17:59:40|374.66|370.56|374.68|370.58|374.69|370.59|374.66|370.56|5
1632851990000|2021-09-28 17:59:50|374.67|370.57|374.61|370.51|374.67|370.57|374.58|370.48|6
1632852000000|2021-09-28 18:00:00|374.57|370.47|374.3|370.2|374.57|370.47|374.2|370.1|17
1632852010000|2021-09-28 18:00:10|374.33|370.23|373.81|369.71|374.33|370.23|373.77|369.67|21
1632852020000|2021-09-28 18:00:20|373.83|369.73|373.87|369.77|373.87|369.77|373.81|369.71|9
1632852030000|2021-09-28 18:00:30|373.86|369.76|373.78|369.68|373.96|369.86|373.78|369.68|13
1632852040000|2021-09-28 18:00:40|373.81|369.71|373.54|369.44|373.81|369.71|373.54|369.44|12
1632852050000|2021-09-28 18:00:50|373.52|369.42|373.53|369.43|373.62|369.52|373.5|369.4|16
1632852060000|2021-09-28 18:01:00|373.5|369.4|373.51|369.41|373.55|369.45|373.45|369.35|11
1632852070000|2021-09-28 18:01:10|373.53|369.43|373.21|369.11|373.53|369.43|373.21|369.11|13
1632852080000|2021-09-28 18:01:20|373.23|369.13|373.82|369.72|373.82|369.72|373.18|369.08|26
1632852090000|2021-09-28 18:01:30|373.81|369.71|374.02|369.92|374.02|369.92|373.78|369.68|17
1632852100000|2021-09-28 18:01:40|374.03|369.93|374.06|369.96|374.15|370.05|374|369.9|12
1632852110000|2021-09-28 18:01:50|373.93|369.83|373.41|369.31|373.93|369.83|373.41|369.31|22
1632852120000|2021-09-28 18:02:00|373.4|369.3|373.47|369.37|373.65|369.55|373.39|369.29|22
1632852130000|2021-09-28 18:02:10|373.48|369.38|373.4|369.3|373.48|369.38|373.33|369.23|13
1632852140000|2021-09-28 18:02:20|373.41|369.31|373.48|369.38|373.62|369.52|373.39|369.29|15
1632852150000|2021-09-28 18:02:30|373.47|369.37|373.35|369.25|373.51|369.41|373.3|369.2|15
1632852160000|2021-09-28 18:02:40|373.29|369.19|373.16|369.06|373.35|369.25|373.16|369.06|14
1632852170000|2021-09-28 18:02:50|373.15|369.05|373.16|369.06|373.24|369.14|373.14|369.04|18
1632852180000|2021-09-28 18:03:00|373.15|369.05|373.23|369.13|373.3|369.2|373.13|369.03|15
1632852190000|2021-09-28 18:03:10|373.24|369.14|373.2|369.1|373.25|369.15|373.2|369.1|11
1632852200000|2021-09-28 18:03:20|373.18|369.08|373.22|369.12|373.27|369.17|373.17|369.07|19
1632852210000|2021-09-28 18:03:30|373.23|369.13|373.17|369.07|373.26|369.16|373.17|369.07|12
1632852220000|2021-09-28 18:03:40|373.14|369.04|373.18|369.08|373.21|369.11|373.07|368.97|14
1632852230000|2021-09-28 18:03:50|373.16|369.06|373.45|369.35|373.54|369.44|373.16|369.06|24
1632852240000|2021-09-28 18:04:00|373.41|369.31|373.41|369.31|373.53|369.43|373.41|369.31|14
1632852250000|2021-09-28 18:04:10|373.42|369.32|373.38|369.28|373.49|369.39|373.14|369.04|31
1632852260000|2021-09-28 18:04:20|373.33|369.23|372.97|368.87|373.36|369.26|372.93|368.83|20
1632852270000|2021-09-28 18:04:30|372.9|368.8|373.11|369.01|373.15|369.05|372.9|368.8|15
1632852280000|2021-09-28 18:04:40|373.14|369.04|373.39|369.29|373.44|369.34|373.11|369.01|19
1632852290000|2021-09-28 18:04:50|373.38|369.28|373.15|369.05|373.44|369.34|373.1|369|27
1632852300000|2021-09-28 18:05:00|373.13|369.03|372.89|368.79|373.13|369.03|372.88|368.78|9
1632852310000|2021-09-28 18:05:10|372.85|368.75|372.7|368.6|372.85|368.75|372.7|368.6|12
1632852320000|2021-09-28 18:05:20|372.71|368.61|373.26|369.16|373.26|369.16|372.62|368.52|29
1632852330000|2021-09-28 18:05:30|373.25|369.15|372.79|368.69|373.26|369.16|372.79|368.69|23
1632852340000|2021-09-28 18:05:40|372.77|368.67|372.8|368.7|372.93|368.83|372.73|368.63|22
1632852350000|2021-09-28 18:05:50|372.77|368.67|372.73|368.63|372.84|368.74|372.71|368.61|15
1632852360000|2021-09-28 18:06:00|372.74|368.64|372.74|368.64|372.76|368.66|372.62|368.52|18
1632852370000|2021-09-28 18:06:10|372.68|368.58|372.29|368.19|372.68|368.58|372.26|368.16|16
1632852380000|2021-09-28 18:06:20|372.25|368.15|372.67|368.57|372.68|368.58|372.2|368.1|26
1632852390000|2021-09-28 18:06:30|372.68|368.58|372.51|368.41|372.7|368.6|372.44|368.34|25
1632852400000|2021-09-28 18:06:40|372.48|368.38|372.61|368.51|372.61|368.51|372.48|368.38|10
1632852410000|2021-09-28 18:06:50|372.6|368.5|372.94|368.84|372.95|368.85|372.6|368.5|18
1632852420000|2021-09-28 18:07:00|372.93|368.83|372.95|368.85|372.98|368.88|372.92|368.82|14
1632852430000|2021-09-28 18:07:10|372.94|368.84|372.98|368.88|373|368.9|372.93|368.83|8
1632852440000|2021-09-28 18:07:20|372.95|368.85|373.05|368.95|373.05|368.95|372.95|368.85|9
1632852450000|2021-09-28 18:07:30|373.13|369.03|373.09|368.99|373.19|369.09|373.09|368.99|16
1632852460000|2021-09-28 18:07:40|373.14|369.04|373.24|369.14|373.25|369.15|373.12|369.02|13
1632852470000|2021-09-28 18:07:50|373.21|369.11|373.19|369.09|373.27|369.17|373.13|369.03|8
1632852480000|2021-09-28 18:08:00|373.2|369.1|373.13|369.03|373.21|369.11|373.13|369.03|6
1632852490000|2021-09-28 18:08:10|373.18|369.08|372.85|368.75|373.18|369.08|372.85|368.75|15
1632852500000|2021-09-28 18:08:20|373|368.9|372.93|368.83|373|368.9|372.9|368.8|6
1632852510000|2021-09-28 18:08:30|372.92|368.82|372.68|368.58|372.92|368.82|372.67|368.57|15
1632852520000|2021-09-28 18:08:40|372.69|368.59|372.52|368.42|372.69|368.59|372.52|368.42|12
1632852530000|2021-09-28 18:08:50|372.5|368.4|372.4|368.3|372.53|368.43|372.31|368.21|19
1632852540000|2021-09-28 18:09:00|372.41|368.31|372.48|368.38|372.48|368.38|372.31|368.21|13
1632852550000|2021-09-28 18:09:10|372.49|368.39|372.22|368.12|372.49|368.39|372.11|368.01|16
1632852560000|2021-09-28 18:09:20|372.23|368.13|372.65|368.55|372.65|368.55|372.21|368.11|19
1632852570000|2021-09-28 18:09:30|372.7|368.6|372.65|368.55|372.72|368.62|372.64|368.54|10
1632852580000|2021-09-28 18:09:40|372.66|368.56|372.73|368.63|372.74|368.64|372.66|368.56|9
1632852590000|2021-09-28 18:09:50|372.71|368.61|372.55|368.45|372.72|368.62|372.54|368.44|14
1632852600000|2021-09-28 18:10:00|372.53|368.43|371.85|367.75|372.54|368.44|371.85|367.75|21
1632852610000|2021-09-28 18:10:10|371.86|367.76|371.94|367.84|372.05|367.95|371.81|367.71|21
1632852620000|2021-09-28 18:10:20|371.93|367.83|371.38|367.28|371.96|367.86|371.38|367.28|22
1632852630000|2021-09-28 18:10:30|371.39|367.29|371.31|367.21|371.45|367.35|371.08|366.98|29
1632852640000|2021-09-28 18:10:40|371.33|367.23|371.29|367.19|371.35|367.25|371.25|367.15|25
1632852650000|2021-09-28 18:10:50|371.26|367.16|371.39|367.29|371.4|367.3|371.23|367.13|13
1632852660000|2021-09-28 18:11:00|371.4|367.3|371.53|367.43|371.56|367.46|371.4|367.3|12
1632852670000|2021-09-28 18:11:10|371.52|367.42|371.38|367.28|371.55|367.45|371.3|367.2|16
1632852680000|2021-09-28 18:11:20|371.4|367.3|371.2|367.1|371.4|367.3|371.2|367.1|15
1632852690000|2021-09-28 18:11:30|371.15|367.05|371.15|367.05|371.15|367.05|371.1|367|14
1632852700000|2021-09-28 18:11:40|371.1|367|371.41|367.31|371.45|367.35|371.1|367|23
1632852710000|2021-09-28 18:11:50|371.44|367.34|371.53|367.43|371.58|367.48|371.38|367.28|13
1632852720000|2021-09-28 18:12:00|371.5|367.4|371.43|367.33|371.71|367.61|371.43|367.33|22
1632852730000|2021-09-28 18:12:10|371.44|367.34|371.14|367.04|371.44|367.34|371.14|367.04|17
1632852740000|2021-09-28 18:12:20|371.12|367.02|371.23|367.13|371.26|367.16|371.12|367.02|16
1632852750000|2021-09-28 18:12:30|371.25|367.15|371.25|367.15|371.25|367.15|371.18|367.08|12
1632852760000|2021-09-28 18:12:40|371.27|367.17|371.35|367.25|371.37|367.27|371.05|366.95|21
1632852770000|2021-09-28 18:12:50|371.43|367.33|371.66|367.56|371.67|367.57|371.43|367.33|21
1632852780000|2021-09-28 18:13:00|371.65|367.55|371.54|367.44|371.65|367.55|371.42|367.32|20
1632852790000|2021-09-28 18:13:10|371.56|367.46|371.49|367.39|371.64|367.54|371.49|367.39|14
1632852800000|2021-09-28 18:13:20|371.46|367.36|371.38|367.28|371.47|367.37|371.35|367.25|10
1632852810000|2021-09-28 18:13:30|371.37|367.27|371.5|367.4|371.5|367.4|371.2|367.1|21
1632852820000|2021-09-28 18:13:40|371.55|367.45|371.75|367.65|371.75|367.65|371.51|367.41|16
1632852830000|2021-09-28 18:13:50|371.74|367.64|371.67|367.57|371.85|367.75|371.67|367.57|21
1632852840000|2021-09-28 18:14:00|371.66|367.56|371.38|367.28|371.66|367.56|371.33|367.23|19
1632852850000|2021-09-28 18:14:10|371.42|367.32|371.4|367.3|371.42|367.32|371.21|367.11|17
1632852860000|2021-09-28 18:14:20|371.38|367.28|371.08|366.98|371.42|367.32|371.08|366.98|19
1632852870000|2021-09-28 18:14:30|371.05|366.95|370.97|366.87|371.07|366.97|370.91|366.81|16
1632852880000|2021-09-28 18:14:40|370.94|366.84|370.97|366.87|370.97|366.87|370.9|366.8|12
1632852890000|2021-09-28 18:14:50|370.94|366.84|370.68|366.58|370.99|366.89|370.68|366.58|15
1632852900000|2021-09-28 18:15:00|370.69|366.59|371.26|367.16|371.3|367.2|370.69|366.59|25
1632852910000|2021-09-28 18:15:10|371.25|367.15|371.3|367.2|371.31|367.21|371.24|367.14|13
1632852920000|2021-09-28 18:15:20|371.29|367.19|370.95|366.85|371.29|367.19|370.95|366.85|16
1632852930000|2021-09-28 18:15:30|370.98|366.88|371.03|366.93|371.05|366.95|370.93|366.83|14
1632852940000|2021-09-28 18:15:40|371.05|366.95|370.95|366.85|371.05|366.95|370.92|366.82|14
1632852950000|2021-09-28 18:15:50|370.99|366.89|371.21|367.11|371.21|367.11|370.93|366.83|15
1632852960000|2021-09-28 18:16:00|371.2|367.1|371.41|367.31|371.41|367.31|371.2|367.1|11
1632852970000|2021-09-28 18:16:10|371.4|367.3|371.47|367.37|371.47|367.37|371.4|367.3|6
1632852980000|2021-09-28 18:16:20|371.45|367.35|371.8|367.7|371.8|367.7|371.45|367.35|14
1632852990000|2021-09-28 18:16:30|371.81|367.71|371.4|367.3|371.81|367.71|371.4|367.3|21
1632853000000|2021-09-28 18:16:40|371.33|367.23|371.67|367.57|371.67|367.57|371.33|367.23|15
1632853010000|2021-09-28 18:16:50|371.66|367.56|371.61|367.51|371.66|367.56|371.57|367.47|9
1632853020000|2021-09-28 18:17:00|371.62|367.52|371.33|367.23|371.64|367.54|371.33|367.23|18
1632853030000|2021-09-28 18:17:10|371.32|367.22|371.4|367.3|371.5|367.4|371.32|367.22|13
1632853040000|2021-09-28 18:17:20|371.43|367.33|371.4|367.3|371.52|367.42|371.4|367.3|15
1632853050000|2021-09-28 18:17:30|371.41|367.31|371.41|367.31|371.42|367.32|371.4|367.3|9
1632853060000|2021-09-28 18:17:40|371.42|367.32|371.65|367.55|371.67|367.57|371.42|367.32|11
1632853070000|2021-09-28 18:17:50|371.64|367.54|371.3|367.2|371.64|367.54|371.3|367.2|9
1632853080000|2021-09-28 18:18:00|371.28|367.18|371.2|367.1|371.28|367.18|371|366.9|8
1632853090000|2021-09-28 18:18:10|371.19|367.09|371.22|367.12|371.22|367.12|371.16|367.06|15
1632853100000|2021-09-28 18:18:20|371.34|367.24|371.88|367.78|371.88|367.78|371.34|367.24|23
1632853110000|2021-09-28 18:18:30|371.89|367.79|371.92|367.82|371.96|367.86|371.89|367.79|11
1632853120000|2021-09-28 18:18:40|371.9|367.8|371.9|367.8|371.94|367.84|371.88|367.78|14
1632853130000|2021-09-28 18:18:50|371.85|367.75|371.67|367.57|371.85|367.75|371.67|367.57|6
1632853140000|2021-09-28 18:19:00|371.66|367.56|371.9|367.8|371.9|367.8|371.6|367.5|16
1632853150000|2021-09-28 18:19:10|371.95|367.85|372.07|367.97|372.09|367.99|371.92|367.82|16
1632853160000|2021-09-28 18:19:20|372.1|368|372.34|368.24|372.34|368.24|372.1|368|12
1632853170000|2021-09-28 18:19:30|372.32|368.22|372.22|368.12|372.32|368.22|372.22|368.12|4
1632853180000|2021-09-28 18:19:40|372.11|368.01|372.27|368.17|372.27|368.17|372.11|368.01|16
1632853190000|2021-09-28 18:19:50|372.28|368.18|372.38|368.28|372.38|368.28|372.28|368.18|16
1632853200000|2021-09-28 18:20:00|372.4|368.3|372.55|368.45|372.56|368.46|372.4|368.3|23
1632853210000|2021-09-28 18:20:10|372.6|368.5|373.06|368.96|373.07|368.97|372.6|368.5|19
1632853220000|2021-09-28 18:20:20|373.07|368.97|373.15|369.05|373.2|369.1|373.07|368.97|15
1632853230000|2021-09-28 18:20:30|373.09|368.99|373.06|368.96|373.11|369.01|373.01|368.91|14
1632853240000|2021-09-28 18:20:40|373.07|368.97|373.07|368.97|373.11|369.01|373.02|368.92|10
1632853250000|2021-09-28 18:20:50|373.1|369|373.1|369|373.1|369|372.97|368.87|11
1632853260000|2021-09-28 18:21:00|373.08|368.98|373.05|368.95|373.08|368.98|373.04|368.94|6
1632853270000|2021-09-28 18:21:10|373.07|368.97|373.04|368.94|373.09|368.99|373.04|368.94|7
1632853280000|2021-09-28 18:21:20|373.08|368.98|373.1|369|373.12|369.02|373.05|368.95|7
1632853290000|2021-09-28 18:21:30|373.12|369.02|373.1|369|373.13|369.03|373.09|368.99|10
1632853300000|2021-09-28 18:21:40|373.11|369.01|373.1|369|373.11|369.01|373.1|369|4
1632853310000|2021-09-28 18:21:50|373.12|369.02|373.13|369.03|373.14|369.04|373.12|369.02|6
1632853320000|2021-09-28 18:22:00|373.14|369.04|373.11|369.01|373.15|369.05|373.11|369.01|9
1632853330000|2021-09-28 18:22:10|373.1|369|372.97|368.87|373.12|369.02|372.97|368.87|9
1632853340000|2021-09-28 18:22:20|372.99|368.89|372.92|368.82|372.99|368.89|372.92|368.82|6
1632853350000|2021-09-28 18:22:30|372.91|368.81|373.23|369.13|373.23|369.13|372.91|368.81|19
1632853360000|2021-09-28 18:22:40|373.25|369.15|373.17|369.07|373.26|369.16|373.15|369.05|11
1632853370000|2021-09-28 18:22:50|373.2|369.1|373.38|369.28|373.5|369.4|373.2|369.1|25
1632853380000|2021-09-28 18:23:00|373.39|369.29|373.52|369.42|373.52|369.42|373.39|369.29|10
1632853390000|2021-09-28 18:23:10|373.53|369.43|373.42|369.32|373.54|369.44|373.42|369.32|9
1632853400000|2021-09-28 18:23:20|373.51|369.41|373.35|369.25|373.51|369.41|373.35|369.25|6
1632853410000|2021-09-28 18:23:30|373.32|369.22|373.35|369.25|373.35|369.25|373.26|369.16|16
1632853420000|2021-09-28 18:23:40|373.34|369.24|373.34|369.24|373.34|369.24|373.14|369.04|13
1632853430000|2021-09-28 18:23:50|373.39|369.29|373.51|369.41|373.54|369.44|373.34|369.24|12
1632853440000|2021-09-28 18:24:00|373.54|369.44|373.75|369.65|373.75|369.65|373.49|369.39|13
1632853450000|2021-09-28 18:24:10|373.74|369.64|373.7|369.6|373.75|369.65|373.7|369.6|6
1632853460000|2021-09-28 18:24:20|373.72|369.62|373.7|369.6|373.74|369.64|373.7|369.6|9
1632853470000|2021-09-28 18:24:30|373.76|369.66|373.7|369.6|373.79|369.69|373.66|369.56|9
1632853480000|2021-09-28 18:24:40|373.69|369.59|373.7|369.6|373.7|369.6|373.66|369.56|9
1632853490000|2021-09-28 18:24:50|373.69|369.59|373.68|369.58|373.71|369.61|373.68|369.58|8
1632853500000|2021-09-28 18:25:00|373.67|369.57|373.65|369.55|373.67|369.57|373.62|369.52|3
1632853510000|2021-09-28 18:25:10|373.7|369.6|373.72|369.62|373.75|369.65|373.68|369.58|7
1632853520000|2021-09-28 18:25:20|373.71|369.61|373.8|369.7|373.82|369.72|373.71|369.61|10
1632853530000|2021-09-28 18:25:30|373.76|369.66|373.79|369.69|373.79|369.69|373.76|369.66|8
1632853540000|2021-09-28 18:25:40|373.8|369.7|373.8|369.7|373.8|369.7|373.78|369.68|5
1632853550000|2021-09-28 18:25:50|373.78|369.68|373.71|369.61|373.78|369.68|373.7|369.6|7
1632853560000|2021-09-28 18:26:00|373.7|369.6|373.7|369.6|373.81|369.71|373.7|369.6|9
1632853570000|2021-09-28 18:26:10|373.75|369.65|373.7|369.6|373.75|369.65|373.7|369.6|3
1632853580000|2021-09-28 18:26:20|373.71|369.61|373.7|369.6|373.71|369.61|373.7|369.6|2
1632853590000|2021-09-28 18:26:30|373.71|369.61|373.7|369.6|373.77|369.67|373.7|369.6|4
1632853600000|2021-09-28 18:26:40|373.71|369.61|373.74|369.64|373.8|369.7|373.7|369.6|4
1632853610000|2021-09-28 18:26:50|373.77|369.67|373.76|369.66|373.8|369.7|373.76|369.66|6
1632853620000|2021-09-28 18:27:00|373.73|369.63|373.92|369.82|374.01|369.91|373.7|369.6|20
1632853630000|2021-09-28 18:27:10|373.87|369.77|373.8|369.7|373.87|369.77|373.8|369.7|5
1632853640000|2021-09-28 18:27:20|373.81|369.71|373.8|369.7|373.9|369.8|373.8|369.7|6
1632853650000|2021-09-28 18:27:30|373.86|369.76|373.9|369.8|373.96|369.86|373.86|369.76|7
1632853660000|2021-09-28 18:27:40|373.85|369.75|373.85|369.75|373.87|369.77|373.85|369.75|3
1632853670000|2021-09-28 18:27:50|373.87|369.77|373.82|369.72|373.87|369.77|373.82|369.72|2
1632853680000|2021-09-28 18:28:00|373.8|369.7|373.88|369.78|373.88|369.78|373.8|369.7|5
1632853690000|2021-09-28 18:28:10|373.9|369.8|373.98|369.88|373.98|369.88|373.9|369.8|10
1632853700000|2021-09-28 18:28:20|373.99|369.89|374.01|369.91|374.01|369.91|373.99|369.89|5
1632853710000|2021-09-28 18:28:30|374.05|369.95|374.06|369.96|374.06|369.96|374.05|369.95|2
1632853720000|2021-09-28 18:28:40|374.05|369.95|374|369.9|374.06|369.96|373.99|369.89|7
1632853730000|2021-09-28 18:28:50|373.99|369.89|374|369.9|374|369.9|373.99|369.89|2
1632853740000|2021-09-28 18:29:00|373.99|369.89|374|369.9|374|369.9|373.99|369.89|2
1632853780000|2021-09-28 18:29:40|374.1|370|374.23|370.13|374.25|370.15|374.1|370|9
1632853790000|2021-09-28 18:29:50|374.22|370.12|374.21|370.11|374.22|370.12|374.21|370.11|4
1632853800000|2021-09-28 18:30:00|374.22|370.12|374.21|370.11|374.24|370.14|374.21|370.11|7
1632853810000|2021-09-28 18:30:10|374.19|370.09|374|369.9|374.19|370.09|374|369.9|6
1632853820000|2021-09-28 18:30:20|374.1|370|374|369.9|374.1|370|374|369.9|4
1632853830000|2021-09-28 18:30:30|374.03|369.93|374.03|369.93|374.04|369.94|374.03|369.93|3
1632853840000|2021-09-28 18:30:40|374|369.9|374|369.9|374|369.9|374|369.9|1
1632853850000|2021-09-28 18:30:50|373.96|369.86|373.88|369.78|374|369.9|373.85|369.75|11
1632853860000|2021-09-28 18:31:00|373.86|369.76|373.8|369.7|373.9|369.8|373.78|369.68|9
1632853870000|2021-09-28 18:31:10|373.86|369.76|374|369.9|374|369.9|373.8|369.7|8
1632853880000|2021-09-28 18:31:20|374.01|369.91|373.93|369.83|374.01|369.91|373.9|369.8|7
1632853890000|2021-09-28 18:31:30|373.96|369.86|373.96|369.86|374.02|369.92|373.96|369.86|5
1632853900000|2021-09-28 18:31:40|374|369.9|373.96|369.86|374|369.9|373.92|369.82|7
1632853910000|2021-09-28 18:31:50|374.04|369.94|374.16|370.06|374.16|370.06|374|369.9|8
1632853920000|2021-09-28 18:32:00|374.15|370.05|374.1|370|374.2|370.1|374.02|369.92|14
1632853930000|2021-09-28 18:32:10|374.07|369.97|374.06|369.96|374.07|369.97|374|369.9|12
1632853940000|2021-09-28 18:32:20|374.01|369.91|374.1|370|374.12|370.02|374.01|369.91|8
1632853950000|2021-09-28 18:32:30|374.15|370.05|374.53|370.43|374.53|370.43|374.15|370.05|14
1632853960000|2021-09-28 18:32:40|374.57|370.47|374.51|370.41|374.79|370.69|374.4|370.3|21
1632853970000|2021-09-28 18:32:50|374.5|370.4|374.44|370.34|374.59|370.49|374.44|370.34|20
1632853980000|2021-09-28 18:33:00|374.45|370.35|374.65|370.55|374.65|370.55|374.45|370.35|10
1632853990000|2021-09-28 18:33:10|374.63|370.53|374.54|370.44|374.63|370.53|374.54|370.44|8
1632854000000|2021-09-28 18:33:20|374.5|370.4|374.55|370.45|374.56|370.46|374.45|370.35|10
1632854010000|2021-09-28 18:33:30|374.54|370.44|374.7|370.6|374.7|370.6|374.48|370.38|17
1632854020000|2021-09-28 18:33:40|374.71|370.61|374.75|370.65|374.79|370.69|374.71|370.61|12
1632854030000|2021-09-28 18:33:50|374.8|370.7|374.87|370.77|374.87|370.77|374.79|370.69|8
1632854040000|2021-09-28 18:34:00|374.86|370.76|374.79|370.69|374.9|370.8|374.75|370.65|19
1632854050000|2021-09-28 18:34:10|374.81|370.71|374.82|370.72|374.83|370.73|374.8|370.7|10
1632854060000|2021-09-28 18:34:20|374.8|370.7|374.68|370.58|374.81|370.71|374.67|370.57|12
1632854070000|2021-09-28 18:34:30|374.8|370.7|374.78|370.68|374.8|370.7|374.76|370.66|9
1632854080000|2021-09-28 18:34:40|374.8|370.7|374.73|370.63|374.8|370.7|374.7|370.6|7
1632854090000|2021-09-28 18:34:50|374.72|370.62|374.9|370.8|374.9|370.8|374.72|370.62|9
1632854100000|2021-09-28 18:35:00|374.91|370.81|374.8|370.7|374.97|370.87|374.8|370.7|12
1632854110000|2021-09-28 18:35:10|374.9|370.8|374.92|370.82|374.92|370.82|374.85|370.75|6
1632854120000|2021-09-28 18:35:20|374.9|370.8|374.8|370.7|374.92|370.82|374.8|370.7|9
1632854130000|2021-09-28 18:35:30|374.83|370.73|374.7|370.6|374.83|370.73|374.65|370.55|7
1632854140000|2021-09-28 18:35:40|374.71|370.61|374.7|370.6|374.71|370.61|374.7|370.6|2
1632854150000|2021-09-28 18:35:50|374.8|370.7|375|370.9|375|370.9|374.8|370.7|10
1632854160000|2021-09-28 18:36:00|374.98|370.88|375.05|370.95|375.1|371|374.98|370.88|7
1632854170000|2021-09-28 18:36:10|375.03|370.93|374.97|370.87|375.05|370.95|374.96|370.86|9
1632854180000|2021-09-28 18:36:20|375.02|370.92|375.04|370.94|375.04|370.94|374.95|370.85|10
1632854190000|2021-09-28 18:36:30|375.03|370.93|375.02|370.92|375.04|370.94|375.01|370.91|4
1632854200000|2021-09-28 18:36:40|375.06|370.96|374.99|370.89|375.06|370.96|374.97|370.87|8
1632854210000|2021-09-28 18:36:50|375|370.9|374.87|370.77|375|370.9|374.87|370.77|9
1632854220000|2021-09-28 18:37:00|374.91|370.81|374.96|370.86|374.96|370.86|374.81|370.71|9
1632854230000|2021-09-28 18:37:10|374.9|370.8|374.96|370.86|375|370.9|374.9|370.8|6
1632854240000|2021-09-28 18:37:20|375|370.9|374.99|370.89|375|370.9|374.98|370.88|8
1632854250000|2021-09-28 18:37:30|375|370.9|375.39|371.29|375.39|371.29|374.99|370.89|19
1632854260000|2021-09-28 18:37:40|375.38|371.28|375.32|371.22|375.38|371.28|375.32|371.22|6
1632854270000|2021-09-28 18:37:50|375.31|371.21|375.67|371.57|375.67|371.57|375.28|371.18|15
1632854280000|2021-09-28 18:38:00|375.68|371.58|375.4|371.3|375.69|371.59|375.4|371.3|15
1632854290000|2021-09-28 18:38:10|375.44|371.34|375.64|371.54|375.7|371.6|375.28|371.18|15
1632854300000|2021-09-28 18:38:20|375.65|371.55|375.74|371.64|375.79|371.69|375.6|371.5|18
1632854310000|2021-09-28 18:38:30|375.72|371.62|376.03|371.93|376.03|371.93|375.72|371.62|21
1632854320000|2021-09-28 18:38:40|376.02|371.92|375.76|371.66|376.06|371.96|375.76|371.66|17
1632854330000|2021-09-28 18:38:50|375.71|371.61|375.35|371.25|375.92|371.82|375.35|371.25|26
1632854340000|2021-09-28 18:39:00|375.3|371.2|375.34|371.24|375.49|371.39|375.25|371.15|19
1632854350000|2021-09-28 18:39:10|375.32|371.22|375.43|371.33|375.47|371.37|375.29|371.19|20
1632854360000|2021-09-28 18:39:20|375.4|371.3|375.66|371.56|375.66|371.56|375.4|371.3|19
1632854370000|2021-09-28 18:39:30|375.6|371.5|375.64|371.54|375.64|371.54|375.51|371.41|9
1632854380000|2021-09-28 18:39:40|375.63|371.53|375.68|371.58|375.7|371.6|375.55|371.45|14
1632854390000|2021-09-28 18:39:50|375.66|371.56|375.58|371.48|375.72|371.62|375.5|371.4|15
1632854400000|2021-09-28 18:40:00|375.59|371.49|375.6|371.5|375.69|371.59|375.53|371.43|15
1632854410000|2021-09-28 18:40:10|375.61|371.51|375.7|371.6|375.7|371.6|375.54|371.44|14
1632854420000|2021-09-28 18:40:20|375.71|371.61|375.49|371.39|375.71|371.61|375.45|371.35|13
1632854430000|2021-09-28 18:40:30|375.5|371.4|375.52|371.42|375.57|371.47|375.44|371.34|9
1632854440000|2021-09-28 18:40:40|375.53|371.43|375.5|371.4|375.54|371.44|375.48|371.38|12
1632854450000|2021-09-28 18:40:50|375.44|371.34|375.42|371.32|375.45|371.35|375.39|371.29|4
1632854460000|2021-09-28 18:41:00|375.4|371.3|375.46|371.36|375.46|371.36|375.34|371.24|8
1632854470000|2021-09-28 18:41:10|375.41|371.31|375.41|371.31|375.41|371.31|375.41|371.31|1
1632854480000|2021-09-28 18:41:20|375.45|371.35|375.38|371.28|375.5|371.4|375.35|371.25|17
1632854490000|2021-09-28 18:41:30|375.39|371.29|375.37|371.27|375.39|371.29|375.32|371.22|4
1632854500000|2021-09-28 18:41:40|375.35|371.25|375.3|371.2|375.35|371.25|375.29|371.19|9
1632854510000|2021-09-28 18:41:50|375.29|371.19|375.28|371.18|375.29|371.19|375.27|371.17|3
1632854520000|2021-09-28 18:42:00|375.27|371.17|375.1|371|375.3|371.2|375.1|371|10
1632854530000|2021-09-28 18:42:10|375.19|371.09|375.19|371.09|375.24|371.14|375.13|371.03|6
1632854540000|2021-09-28 18:42:20|375.17|371.07|375.18|371.08|375.21|371.11|375.17|371.07|5
1632854550000|2021-09-28 18:42:30|375.17|371.07|375.18|371.08|375.19|371.09|375.16|371.06|6
1632854560000|2021-09-28 18:42:40|375.2|371.1|375.14|371.04|375.29|371.19|375.14|371.04|10
1632854570000|2021-09-28 18:42:50|375.3|371.2|375.53|371.43|375.55|371.45|375.25|371.15|17
1632854580000|2021-09-28 18:43:00|375.64|371.54|375.63|371.53|375.68|371.58|375.62|371.52|12
1632854590000|2021-09-28 18:43:10|375.64|371.54|375.44|371.34|375.64|371.54|375.44|371.34|14
1632854600000|2021-09-28 18:43:20|375.43|371.33|375.5|371.4|375.5|371.4|375.4|371.3|8
1632854610000|2021-09-28 18:43:30|375.49|371.39|375.5|371.4|375.51|371.41|375.49|371.39|4
1632854620000|2021-09-28 18:43:40|375.48|371.38|375.4|371.3|375.5|371.4|375.4|371.3|5
1632854630000|2021-09-28 18:43:50|375.41|371.31|375.33|371.23|375.42|371.32|375.31|371.21|8
1632854640000|2021-09-28 18:44:00|375.38|371.28|375.4|371.3|375.4|371.3|375.33|371.23|5
1632854650000|2021-09-28 18:44:10|375.35|371.25|375.72|371.62|375.72|371.62|375.35|371.25|12
1632854660000|2021-09-28 18:44:20|375.7|371.6|375.73|371.63|375.73|371.63|375.7|371.6|3
1632854670000|2021-09-28 18:44:30|375.84|371.74|375.93|371.83|375.93|371.83|375.83|371.73|8
1632854680000|2021-09-28 18:44:40|375.9|371.8|375.9|371.8|375.93|371.83|375.89|371.79|10
1632854690000|2021-09-28 18:44:50|375.82|371.72|375.8|371.7|375.82|371.72|375.77|371.67|10
1632854700000|2021-09-28 18:45:00|375.87|371.77|376.09|371.99|376.1|372|375.84|371.74|18
1632854710000|2021-09-28 18:45:10|376.1|372|376.1|372|376.1|372|376.01|371.91|11
1632854720000|2021-09-28 18:45:20|376.08|371.98|376.05|371.95|376.1|372|376.02|371.92|8
1632854730000|2021-09-28 18:45:30|376.03|371.93|376.01|371.91|376.09|371.99|376.01|371.91|13
1632854740000|2021-09-28 18:45:40|376.12|372.02|376.61|372.51|376.61|372.51|376.1|372|13
1632854750000|2021-09-28 18:45:50|376.7|372.6|377.2|373.1|377.25|373.15|376.7|372.6|21
1632854760000|2021-09-28 18:46:00|377.19|373.09|377.47|373.37|377.72|373.62|377.15|373.05|27
1632854770000|2021-09-28 18:46:10|377.45|373.35|377.17|373.07|377.45|373.35|377.14|373.04|18
1632854780000|2021-09-28 18:46:20|377.15|373.05|377.1|373|377.22|373.12|377.09|372.99|21
1632854790000|2021-09-28 18:46:30|377.13|373.03|377.31|373.21|377.35|373.25|377.11|373.01|20
1632854800000|2021-09-28 18:46:40|377.29|373.19|377.23|373.13|377.3|373.2|377.2|373.1|14
1632854810000|2021-09-28 18:46:50|377.21|373.11|377.36|373.26|377.36|373.26|377.21|373.11|13
1632854820000|2021-09-28 18:47:00|377.35|373.25|377.2|373.1|377.35|373.25|377.19|373.09|16
1632854830000|2021-09-28 18:47:10|377.17|373.07|377.1|373|377.18|373.08|376.99|372.89|6
1632854840000|2021-09-28 18:47:20|377.09|372.99|377.1|373|377.15|373.05|376.98|372.88|11
1632854850000|2021-09-28 18:47:30|377|372.9|377|372.9|377.07|372.97|376.95|372.85|10
1632854860000|2021-09-28 18:47:40|377.09|372.99|377.15|373.05|377.19|373.09|377.09|372.99|8
1632854870000|2021-09-28 18:47:50|377.12|373.02|377.13|373.03|377.15|373.05|377.1|373|7
1632854880000|2021-09-28 18:48:00|377.14|373.04|377.1|373|377.14|373.04|377.1|373|3
1632854890000|2021-09-28 18:48:10|377.05|372.95|377.11|373.01|377.15|373.05|376.9|372.8|20
1632854900000|2021-09-28 18:48:20|377.15|373.05|377|372.9|377.15|373.05|377|372.9|20
1632854910000|2021-09-28 18:48:30|376.99|372.89|376.97|372.87|377|372.9|376.96|372.86|13
1632854920000|2021-09-28 18:48:40|376.91|372.81|376.79|372.69|376.91|372.81|376.78|372.68|11
1632854930000|2021-09-28 18:48:50|376.78|372.68|376.71|372.61|376.81|372.71|376.5|372.4|22
1632854940000|2021-09-28 18:49:00|376.7|372.6|376.8|372.7|376.81|372.71|376.65|372.55|13
1632854950000|2021-09-28 18:49:10|376.83|372.73|376.9|372.8|376.92|372.82|376.78|372.68|12
1632854960000|2021-09-28 18:49:20|376.95|372.85|376.95|372.85|376.95|372.85|376.95|372.85|1
1632854970000|2021-09-28 18:49:30|376.98|372.88|376.9|372.8|377|372.9|376.88|372.78|10
1632854980000|2021-09-28 18:49:40|376.86|372.76|376.9|372.8|376.9|372.8|376.86|372.76|2
1632854990000|2021-09-28 18:49:50|376.86|372.76|376.95|372.85|377.02|372.92|376.86|372.76|14
1632855000000|2021-09-28 18:50:00|376.94|372.84|376.9|372.8|376.95|372.85|376.8|372.7|13
1632855010000|2021-09-28 18:50:10|376.91|372.81|376.85|372.75|376.92|372.82|376.85|372.75|7
1632855020000|2021-09-28 18:50:20|376.83|372.73|376.73|372.63|376.83|372.73|376.73|372.63|3
1632855030000|2021-09-28 18:50:30|376.7|372.6|376.6|372.5|376.7|372.6|376.6|372.5|2
1632855040000|2021-09-28 18:50:40|376.66|372.56|376.5|372.4|376.66|372.56|376.45|372.35|12
1632855050000|2021-09-28 18:50:50|376.49|372.39|376.39|372.29|376.49|372.39|376.37|372.27|9
1632855060000|2021-09-28 18:51:00|376.4|372.3|376.49|372.39|376.5|372.4|376.4|372.3|8
1632855070000|2021-09-28 18:51:10|376.6|372.5|376.75|372.65|376.93|372.83|376.57|372.47|20
1632855080000|2021-09-28 18:51:20|376.78|372.68|376.73|372.63|376.84|372.74|376.73|372.63|10
1632855090000|2021-09-28 18:51:30|376.7|372.6|376.71|372.61|376.71|372.61|376.6|372.5|11
1632855100000|2021-09-28 18:51:40|376.75|372.65|376.67|372.57|376.75|372.65|376.67|372.57|9
1632855110000|2021-09-28 18:51:50|376.69|372.59|376.69|372.59|376.7|372.6|376.67|372.57|5
1632855120000|2021-09-28 18:52:00|376.7|372.6|376.89|372.79|376.89|372.79|376.69|372.59|12
1632855130000|2021-09-28 18:52:10|376.88|372.78|376.84|372.74|376.89|372.79|376.53|372.43|17
1632855140000|2021-09-28 18:52:20|376.83|372.73|376.56|372.46|376.83|372.73|376.5|372.4|9
1632855150000|2021-09-28 18:52:30|376.46|372.36|376.49|372.39|376.58|372.48|376.4|372.3|13
1632855160000|2021-09-28 18:52:40|376.5|372.4|376.79|372.69|376.99|372.89|376.49|372.39|26
1632855170000|2021-09-28 18:52:50|376.69|372.59|376.35|372.25|376.69|372.59|376.35|372.25|22
1632855180000|2021-09-28 18:53:00|376.33|372.23|376.28|372.18|376.35|372.25|376.28|372.18|12
1632855190000|2021-09-28 18:53:10|376.26|372.16|376.25|372.15|376.27|372.17|376.25|372.15|6
1632855200000|2021-09-28 18:53:20|376.26|372.16|376.27|372.17|376.31|372.21|376.26|372.16|6
1632855210000|2021-09-28 18:53:30|376.28|372.18|376.3|372.2|376.35|372.25|376.28|372.18|13
1632855220000|2021-09-28 18:53:40|376.28|372.18|376.29|372.19|376.3|372.2|376.27|372.17|8
1632855230000|2021-09-28 18:53:50|376.28|372.18|376.23|372.13|376.3|372.2|376.18|372.08|9
1632855240000|2021-09-28 18:54:00|376.3|372.2|376.25|372.15|376.3|372.2|376.23|372.13|7
1632855250000|2021-09-28 18:54:10|376.2|372.1|376.2|372.1|376.28|372.18|376.2|372.1|9
1632855260000|2021-09-28 18:54:20|376.23|372.13|376.23|372.13|376.23|372.13|376.2|372.1|3
1632855270000|2021-09-28 18:54:30|376.26|372.16|376.51|372.41|376.51|372.41|376.26|372.16|15
1632855280000|2021-09-28 18:54:40|376.52|372.42|376.35|372.25|376.55|372.45|376.35|372.25|9
1632855290000|2021-09-28 18:54:50|376.38|372.28|376.3|372.2|376.38|372.28|376.3|372.2|9
1632855300000|2021-09-28 18:55:00|376.28|372.18|376.37|372.27|376.37|372.27|376.24|372.14|6
1632855310000|2021-09-28 18:55:10|376.39|372.29|376.55|372.45|376.6|372.5|376.39|372.29|15
1632855320000|2021-09-28 18:55:20|376.57|372.47|376.65|372.55|376.67|372.57|376.57|372.47|8
1632855330000|2021-09-28 18:55:30|376.64|372.54|376.86|372.76|376.86|372.76|376.64|372.54|8
1632855340000|2021-09-28 18:55:40|376.91|372.81|377|372.9|377|372.9|376.91|372.81|4
1632855350000|2021-09-28 18:55:50|377.01|372.91|376.8|372.7|377.01|372.91|376.8|372.7|12
1632855360000|2021-09-28 18:56:00|376.82|372.72|376.58|372.48|376.83|372.73|376.5|372.4|24
1632855370000|2021-09-28 18:56:10|376.62|372.52|376.5|372.4|376.63|372.53|376.5|372.4|11
1632855390000|2021-09-28 18:56:30|376.54|372.44|376.5|372.4|376.56|372.46|376.5|372.4|7
1632855410000|2021-09-28 18:56:50|376.55|372.45|376.75|372.65|376.75|372.65|376.55|372.45|9
1632855420000|2021-09-28 18:57:00|376.74|372.64|376.75|372.65|376.75|372.65|376.7|372.6|6
1632855430000|2021-09-28 18:57:10|376.8|372.7|376.94|372.84|376.94|372.84|376.8|372.7|7
1632855440000|2021-09-28 18:57:20|376.95|372.85|377|372.9|377.02|372.92|376.94|372.84|6
1632855450000|2021-09-28 18:57:30|376.98|372.88|376.82|372.72|377.04|372.94|376.82|372.72|14
1632855460000|2021-09-28 18:57:40|376.84|372.74|376.7|372.6|376.84|372.74|376.7|372.6|9
1632855470000|2021-09-28 18:57:50|376.69|372.59|376.69|372.59|376.7|372.6|376.69|372.59|3
1632855480000|2021-09-28 18:58:00|376.67|372.57|376.6|372.5|376.69|372.59|376.6|372.5|10
1632855490000|2021-09-28 18:58:10|376.57|372.47|376.5|372.4|376.57|372.47|376.5|372.4|2
1632855500000|2021-09-28 18:58:20|376.55|372.45|376.5|372.4|376.55|372.45|376.5|372.4|2
1632855510000|2021-09-28 18:58:30|376.45|372.35|376.2|372.1|376.45|372.35|376.15|372.05|13
1632855520000|2021-09-28 18:58:40|376.19|372.09|376.15|372.05|376.19|372.09|376.07|371.97|10
1632855530000|2021-09-28 18:58:50|376.09|371.99|376.05|371.95|376.14|372.04|376.05|371.95|9
1632855540000|2021-09-28 18:59:00|376.04|371.94|376.02|371.92|376.1|372|376.02|371.92|14
1632855550000|2021-09-28 18:59:10|376.05|371.95|375.96|371.86|376.05|371.95|375.95|371.85|10
1632855560000|2021-09-28 18:59:20|375.95|371.85|375.95|371.85|376|371.9|375.95|371.85|5
1632855570000|2021-09-28 18:59:30|375.9|371.8|376.04|371.94|376.05|371.95|375.87|371.77|15
1632855580000|2021-09-28 18:59:40|376|371.9|375.88|371.78|376.02|371.92|375.88|371.78|10
1632855590000|2021-09-28 18:59:50|375.9|371.8|375.88|371.78|376|371.9|375.85|371.75|7
1632855600000|2021-09-28 19:00:00|375.85|371.75|375.56|371.46|375.85|371.75|375.56|371.46|13
1632855610000|2021-09-28 19:00:10|375.55|371.45|375.4|371.3|375.55|371.45|375.35|371.25|14
1632855620000|2021-09-28 19:00:20|375.45|371.35|375.68|371.58|375.71|371.61|375.45|371.35|16
1632855630000|2021-09-28 19:00:30|375.69|371.59|375.92|371.82|375.92|371.82|375.64|371.54|16
1632855640000|2021-09-28 19:00:40|375.91|371.81|375.95|371.85|376.11|372.01|375.8|371.7|30
1632855650000|2021-09-28 19:00:50|375.94|371.84|376.03|371.93|376.08|371.98|375.94|371.84|8
1632855660000|2021-09-28 19:01:00|376.07|371.97|376.31|372.21|376.31|372.21|376.05|371.95|11
1632855670000|2021-09-28 19:01:10|376.3|372.2|376.64|372.54|376.64|372.54|376.3|372.2|13
1632855680000|2021-09-28 19:01:20|376.66|372.56|376.45|372.35|376.67|372.57|376.4|372.3|20
1632855690000|2021-09-28 19:01:30|376.44|372.34|376.49|372.39|376.56|372.46|376.42|372.32|13
1632855700000|2021-09-28 19:01:40|376.5|372.4|376.45|372.35|376.6|372.5|376.45|372.35|10
1632855710000|2021-09-28 19:01:50|376.44|372.34|376.4|372.3|376.45|372.35|376.4|372.3|6
1632855720000|2021-09-28 19:02:00|376.41|372.31|376.59|372.49|376.63|372.53|376.41|372.31|14
1632855730000|2021-09-28 19:02:10|376.57|372.47|376.57|372.47|376.57|372.47|376.57|372.47|1
1632855740000|2021-09-28 19:02:20|376.58|372.48|376.15|372.05|376.58|372.48|376.15|372.05|13
1632855750000|2021-09-28 19:02:30|376.12|372.02|376.31|372.21|376.31|372.21|376.1|372|16
1632855760000|2021-09-28 19:02:40|376.32|372.22|376.32|372.22|376.33|372.23|376.32|372.22|3
1632855770000|2021-09-28 19:02:50|376.3|372.2|376.33|372.23|376.45|372.35|376.3|372.2|8
1632855780000|2021-09-28 19:03:00|376.32|372.22|376.62|372.52|376.62|372.52|376.32|372.22|18
1632855790000|2021-09-28 19:03:10|376.63|372.53|376.64|372.54|376.64|372.54|376.6|372.5|7
1632855800000|2021-09-28 19:03:20|376.67|372.57|376.8|372.7|376.9|372.8|376.67|372.57|14
1632855810000|2021-09-28 19:03:30|376.85|372.75|376.84|372.74|376.87|372.77|376.81|372.71|8
1632855820000|2021-09-28 19:03:40|376.9|372.8|376.78|372.68|376.9|372.8|376.78|372.68|6
1632855830000|2021-09-28 19:03:50|376.8|372.7|376.84|372.74|376.9|372.8|376.79|372.69|17
1632855840000|2021-09-28 19:04:00|376.88|372.78|377.03|372.93|377.03|372.93|376.84|372.74|12
1632855850000|2021-09-28 19:04:10|377.01|372.91|377.01|372.91|377.01|372.91|377.01|372.91|1
1632855860000|2021-09-28 19:04:20|377|372.9|377|372.9|377.01|372.91|377|372.9|3
1632855870000|2021-09-28 19:04:30|377.01|372.91|377.01|372.91|377.01|372.91|377|372.9|3
1632855880000|2021-09-28 19:04:40|377.1|373|377.09|372.99|377.1|373|377.07|372.97|5
1632855890000|2021-09-28 19:04:50|377.07|372.97|377.01|372.91|377.09|372.99|377|372.9|8
1632855900000|2021-09-28 19:05:00|377|372.9|376.8|372.7|377.02|372.92|376.8|372.7|7
1632855910000|2021-09-28 19:05:10|376.79|372.69|376.74|372.64|376.84|372.74|376.7|372.6|24
1632855920000|2021-09-28 19:05:20|376.75|372.65|376.67|372.57|376.83|372.73|376.67|372.57|13
1632855930000|2021-09-28 19:05:30|376.63|372.53|376.63|372.53|376.7|372.6|376.63|372.53|9
1632855940000|2021-09-28 19:05:40|376.62|372.52|376.7|372.6|376.7|372.6|376.62|372.52|5
1632855950000|2021-09-28 19:05:50|376.69|372.59|376.7|372.6|376.7|372.6|376.69|372.59|2
1632855970000|2021-09-28 19:06:10|376.71|372.61|376.9|372.8|376.91|372.81|376.71|372.61|14
1632855980000|2021-09-28 19:06:20|376.91|372.81|376.95|372.85|376.99|372.89|376.91|372.81|6
1632855990000|2021-09-28 19:06:30|376.94|372.84|376.9|372.8|376.96|372.86|376.9|372.8|9
1632856000000|2021-09-28 19:06:40|377|372.9|377|372.9|377|372.9|376.89|372.79|10
1632856010000|2021-09-28 19:06:50|377.05|372.95|377|372.9|377.05|372.95|377|372.9|4
1632856020000|2021-09-28 19:07:00|376.96|372.86|376.85|372.75|376.96|372.86|376.78|372.68|7
1632856030000|2021-09-28 19:07:10|376.9|372.8|376.9|372.8|376.91|372.81|376.9|372.8|3
1632856040000|2021-09-28 19:07:20|376.95|372.85|377.1|373|377.11|373.01|376.93|372.83|8
1632856050000|2021-09-28 19:07:30|377.11|373.01|377.02|372.92|377.11|373.01|377.01|372.91|7
1632856060000|2021-09-28 19:07:40|377|372.9|377|372.9|377.01|372.91|377|372.9|3
1632856070000|2021-09-28 19:07:50|377.01|372.91|376.91|372.81|377.01|372.91|376.85|372.75|11
1632856080000|2021-09-28 19:08:00|376.95|372.85|376.9|372.8|376.95|372.85|376.9|372.8|2
1632856090000|2021-09-28 19:08:10|376.91|372.81|377|372.9|377|372.9|376.91|372.81|3
1632856100000|2021-09-28 19:08:20|376.96|372.86|377.1|373|377.16|373.06|376.9|372.8|12
1632856110000|2021-09-28 19:08:30|377.15|373.05|377.37|373.27|377.37|373.27|377.13|373.03|13
1632856120000|2021-09-28 19:08:40|377.4|373.3|377.33|373.23|377.41|373.31|377.25|373.15|12
1632856130000|2021-09-28 19:08:50|377.4|373.3|377.4|373.3|377.4|373.3|377.32|373.22|12
1632856140000|2021-09-28 19:09:00|377.41|373.31|377.4|373.3|377.41|373.31|377.4|373.3|2
1632856150000|2021-09-28 19:09:10|377.41|373.31|377.3|373.2|377.43|373.33|377.25|373.15|7
1632856160000|2021-09-28 19:09:20|377.35|373.25|377.4|373.3|377.48|373.38|377.35|373.25|10
1632856170000|2021-09-28 19:09:30|377.41|373.31|377.43|373.33|377.43|373.33|377.41|373.31|2
1632856180000|2021-09-28 19:09:40|377.44|373.34|377.53|373.43|377.56|373.46|377.42|373.32|14
1632856190000|2021-09-28 19:09:50|377.54|373.44|377.42|373.32|377.54|373.44|377.4|373.3|16
1632856200000|2021-09-28 19:10:00|377.45|373.35|377.45|373.35|377.45|373.35|377.38|373.28|3
1632856210000|2021-09-28 19:10:10|377.41|373.31|377.45|373.35|377.45|373.35|377.4|373.3|5
1632856220000|2021-09-28 19:10:20|377.42|373.32|377.27|373.17|377.42|373.32|377.27|373.17|7
1632856230000|2021-09-28 19:10:30|377.3|373.2|377.3|373.2|377.3|373.2|377.3|373.2|1
1632856240000|2021-09-28 19:10:40|377.23|373.13|377.21|373.11|377.25|373.15|377.21|373.11|7
1632856250000|2021-09-28 19:10:50|377.29|373.19|377.23|373.13|377.29|373.19|377.21|373.11|3
1632856260000|2021-09-28 19:11:00|377.3|373.2|377.4|373.3|377.46|373.36|377.22|373.12|17
1632856270000|2021-09-28 19:11:10|377.37|373.27|377.5|373.4|377.51|373.41|377.32|373.22|12
1632856280000|2021-09-28 19:11:20|377.51|373.41|377.44|373.34|377.51|373.41|377.42|373.32|3
1632856290000|2021-09-28 19:11:30|377.42|373.32|377.61|373.51|377.64|373.54|377.42|373.32|11
1632856300000|2021-09-28 19:11:40|377.62|373.52|377.72|373.62|377.74|373.64|377.61|373.51|8
1632856310000|2021-09-28 19:11:50|377.7|373.6|377.47|373.37|377.71|373.61|377.47|373.37|14
1632856320000|2021-09-28 19:12:00|377.42|373.32|377.35|373.25|377.42|373.32|377.34|373.24|7
1632856330000|2021-09-28 19:12:10|377.34|373.24|377.63|373.53|377.63|373.53|377.34|373.24|18
1632856340000|2021-09-28 19:12:20|377.62|373.52|377.48|373.38|377.63|373.53|377.43|373.33|16
1632856350000|2021-09-28 19:12:30|377.5|373.4|377.5|373.4|377.51|373.41|377.48|373.38|7
1632856370000|2021-09-28 19:12:50|377.44|373.34|377.37|373.27|377.44|373.34|377.37|373.27|3
1632856380000|2021-09-28 19:13:00|377.29|373.19|377.3|373.2|377.31|373.21|377.29|373.19|4
1632856390000|2021-09-28 19:13:10|377.37|373.27|377.64|373.54|377.67|373.57|377.37|373.27|11
1632856400000|2021-09-28 19:13:20|377.63|373.53|377.59|373.49|377.64|373.54|377.58|373.48|12
1632856410000|2021-09-28 19:13:30|377.58|373.48|377.45|373.35|377.58|373.48|377.35|373.25|12
1632856420000|2021-09-28 19:13:40|377.4|373.3|377.45|373.35|377.5|373.4|377.39|373.29|19
1632856430000|2021-09-28 19:13:50|377.44|373.34|377.49|373.39|377.51|373.41|377.39|373.29|15
1632856440000|2021-09-28 19:14:00|377.43|373.33|377.42|373.32|377.43|373.33|377.37|373.27|5
1632856450000|2021-09-28 19:14:10|377.5|373.4|377.44|373.34|377.5|373.4|377.4|373.3|9
1632856460000|2021-09-28 19:14:20|377.41|373.31|377.45|373.35|377.48|373.38|377.4|373.3|4
1632856470000|2021-09-28 19:14:30|377.46|373.36|377.46|373.36|377.46|373.36|377.46|373.36|1
1632856480000|2021-09-28 19:14:40|377.48|373.38|377.72|373.62|377.74|373.64|377.46|373.36|13
1632856490000|2021-09-28 19:14:50|377.73|373.63|377.73|373.63|377.77|373.67|377.69|373.59|13
1632856500000|2021-09-28 19:15:00|377.77|373.67|377.73|373.63|377.77|373.67|377.71|373.61|11
1632856510000|2021-09-28 19:15:10|377.7|373.6|377.38|373.28|377.7|373.6|377.3|373.2|14
1632856520000|2021-09-28 19:15:20|377.33|373.23|377.29|373.19|377.33|373.23|377.28|373.18|4
1632856530000|2021-09-28 19:15:30|377.28|373.18|377.59|373.49|377.63|373.53|377.27|373.17|18
1632856540000|2021-09-28 19:15:40|377.58|373.48|377.64|373.54|377.65|373.55|377.57|373.47|13
1632856550000|2021-09-28 19:15:50|377.63|373.53|377.6|373.5|377.65|373.55|377.6|373.5|9
1632856560000|2021-09-28 19:16:00|377.65|373.55|377.74|373.64|377.74|373.64|377.61|373.51|18
1632856570000|2021-09-28 19:16:10|377.68|373.58|377.59|373.49|377.72|373.62|377.54|373.44|13
1632856580000|2021-09-28 19:16:20|377.58|373.48|377.44|373.34|377.6|373.5|377.39|373.29|13
1632856590000|2021-09-28 19:16:30|377.42|373.32|377.4|373.3|377.45|373.35|377.39|373.29|10
1632856600000|2021-09-28 19:16:40|377.35|373.25|377.35|373.25|377.35|373.25|377.35|373.25|1
1632856610000|2021-09-28 19:16:50|377.4|373.3|377.4|373.3|377.45|373.35|377.36|373.26|8
1632856620000|2021-09-28 19:17:00|377.38|373.28|377.43|373.33|377.44|373.34|377.35|373.25|8
1632856630000|2021-09-28 19:17:10|377.45|373.35|377.51|373.41|377.51|373.41|377.43|373.33|3
1632856640000|2021-09-28 19:17:20|377.52|373.42|377.44|373.34|377.52|373.42|377.4|373.3|15
1632856650000|2021-09-28 19:17:30|377.5|373.4|377.54|373.44|377.55|373.45|377.47|373.37|9
1632856660000|2021-09-28 19:17:40|377.53|373.43|377.64|373.54|377.64|373.54|377.51|373.41|15
1632856670000|2021-09-28 19:17:50|377.6|373.5|377.47|373.37|377.6|373.5|377.44|373.34|11
1632856680000|2021-09-28 19:18:00|377.44|373.34|377.3|373.2|377.47|373.37|377.3|373.2|7
1632856690000|2021-09-28 19:18:10|377.29|373.19|377.25|373.15|377.3|373.2|377.19|373.09|12
1632856700000|2021-09-28 19:18:20|377.24|373.14|377.25|373.15|377.32|373.22|377.24|373.14|7
1632856710000|2021-09-28 19:18:30|377.27|373.17|377.42|373.32|377.42|373.32|377.25|373.15|13
1632856720000|2021-09-28 19:18:40|377.4|373.3|377.45|373.35|377.45|373.35|377.4|373.3|5
1632856730000|2021-09-28 19:18:50|377.43|373.33|377.4|373.3|377.43|373.33|377.4|373.3|4
1632856740000|2021-09-28 19:19:00|377.43|373.33|377.38|373.28|377.49|373.39|377.38|373.28|11
1632856750000|2021-09-28 19:19:10|377.39|373.29|377.21|373.11|377.39|373.29|377.21|373.11|8
1632856760000|2021-09-28 19:19:20|377.28|373.18|377.2|373.1|377.28|373.18|377.2|373.1|6
1632856770000|2021-09-28 19:19:30|377.27|373.17|377.34|373.24|377.35|373.25|377.25|373.15|8
1632856780000|2021-09-28 19:19:40|377.35|373.25|377.33|373.23|377.35|373.25|377.31|373.21|6
1632856790000|2021-09-28 19:19:50|377.3|373.2|377.3|373.2|377.3|373.2|377.28|373.18|3
1632856800000|2021-09-28 19:20:00|377.29|373.19|377.3|373.2|377.3|373.2|377.29|373.19|4
1632856810000|2021-09-28 19:20:10|377.25|373.15|376.89|372.79|377.28|373.18|376.89|372.79|9
1632856820000|2021-09-28 19:20:20|376.83|372.73|377.01|372.91|377.02|372.92|376.83|372.73|11
1632856830000|2021-09-28 19:20:30|377.02|372.92|377.04|372.94|377.04|372.94|377.02|372.92|4
1632856840000|2021-09-28 19:20:40|377.03|372.93|377.03|372.93|377.03|372.93|377.03|372.93|1
1632856850000|2021-09-28 19:20:50|377.01|372.91|376.82|372.72|377.03|372.93|376.82|372.72|16
1632856860000|2021-09-28 19:21:00|376.81|372.71|376.66|372.56|376.81|372.71|376.64|372.54|15
1632856870000|2021-09-28 19:21:10|376.68|372.58|376.71|372.61|376.71|372.61|376.64|372.54|13
1632856880000|2021-09-28 19:21:20|376.73|372.63|376.77|372.67|376.78|372.68|376.73|372.63|5
1632856890000|2021-09-28 19:21:30|376.8|372.7|376.8|372.7|376.8|372.7|376.79|372.69|3
1632856900000|2021-09-28 19:21:40|376.71|372.61|376.61|372.51|376.71|372.61|376.61|372.51|6
1632856910000|2021-09-28 19:21:50|376.59|372.49|376.59|372.49|376.64|372.54|376.59|372.49|14
1632856920000|2021-09-28 19:22:00|376.58|372.48|376.6|372.5|376.63|372.53|376.58|372.48|5
1632856940000|2021-09-28 19:22:20|376.66|372.56|376.6|372.5|376.7|372.6|376.57|372.47|7
1632856950000|2021-09-28 19:22:30|376.64|372.54|376.66|372.56|376.66|372.56|376.6|372.5|6
1632856960000|2021-09-28 19:22:40|376.67|372.57|376.61|372.51|376.67|372.57|376.61|372.51|4
1632856970000|2021-09-28 19:22:50|376.63|372.53|376.62|372.52|376.69|372.59|376.61|372.51|9
1632856980000|2021-09-28 19:23:00|376.68|372.58|376.7|372.6|376.73|372.63|376.68|372.58|10
1632856990000|2021-09-28 19:23:10|376.69|372.59|376.7|372.6|376.7|372.6|376.69|372.59|2
1632857000000|2021-09-28 19:23:20|376.69|372.59|376.7|372.6|376.7|372.6|376.68|372.58|4
1632857010000|2021-09-28 19:23:30|376.69|372.59|376.7|372.6|376.75|372.65|376.69|372.59|3
1632857030000|2021-09-28 19:23:50|376.71|372.61|376.46|372.36|376.71|372.61|376.46|372.36|11
1632857040000|2021-09-28 19:24:00|376.39|372.29|376.5|372.4|376.5|372.4|376.39|372.29|13
1632857050000|2021-09-28 19:24:10|376.51|372.41|376.59|372.49|376.59|372.49|376.51|372.41|12
1632857060000|2021-09-28 19:24:20|376.61|372.51|376.91|372.81|376.92|372.82|376.61|372.51|18
1632857070000|2021-09-28 19:24:30|376.92|372.82|376.93|372.83|376.94|372.84|376.91|372.81|5
1632857080000|2021-09-28 19:24:40|376.94|372.84|376.93|372.83|376.94|372.84|376.93|372.83|2
1632857090000|2021-09-28 19:24:50|376.92|372.82|376.91|372.81|376.93|372.83|376.91|372.81|4
1632857100000|2021-09-28 19:25:00|376.93|372.83|376.9|372.8|376.93|372.83|376.9|372.8|5
1632857110000|2021-09-28 19:25:10|376.89|372.79|376.85|372.75|376.89|372.79|376.85|372.75|6
1632857120000|2021-09-28 19:25:20|376.83|372.73|376.65|372.55|376.83|372.73|376.65|372.55|14
1632857130000|2021-09-28 19:25:30|376.7|372.6|376.92|372.82|376.92|372.82|376.67|372.57|15
1632857140000|2021-09-28 19:25:40|376.89|372.79|376.93|372.83|376.95|372.85|376.89|372.79|5
1632857150000|2021-09-28 19:25:50|376.92|372.82|377.03|372.93|377.03|372.93|376.92|372.82|7
1632857160000|2021-09-28 19:26:00|377.02|372.92|377.01|372.91|377.04|372.94|377|372.9|8
1632857170000|2021-09-28 19:26:10|377.02|372.92|377.02|372.92|377.02|372.92|377.02|372.92|1
1632857180000|2021-09-28 19:26:20|377.05|372.95|376.88|372.78|377.07|372.97|376.85|372.75|9
1632857190000|2021-09-28 19:26:30|376.75|372.65|376.83|372.73|376.85|372.75|376.69|372.59|10
1632857210000|2021-09-28 19:26:50|376.84|372.74|376.88|372.78|376.95|372.85|376.84|372.74|9
1632857220000|2021-09-28 19:27:00|376.86|372.76|376.97|372.87|376.97|372.87|376.82|372.72|9
1632857230000|2021-09-28 19:27:10|377|372.9|377|372.9|377|372.9|376.97|372.87|3
1632857240000|2021-09-28 19:27:20|376.97|372.87|376.85|372.75|376.97|372.87|376.85|372.75|4
1632857250000|2021-09-28 19:27:30|376.82|372.72|376.85|372.75|376.9|372.8|376.81|372.71|7
1632857260000|2021-09-28 19:27:40|376.88|372.78|377.01|372.91|377.01|372.91|376.88|372.78|12
1632857270000|2021-09-28 19:27:50|376.98|372.88|376.95|372.85|376.98|372.88|376.94|372.84|6
1632857280000|2021-09-28 19:28:00|376.94|372.84|377.13|373.03|377.16|373.06|376.94|372.84|8
1632857290000|2021-09-28 19:28:10|377.16|373.06|377.14|373.04|377.17|373.07|377.14|373.04|6
1632857300000|2021-09-28 19:28:20|377.16|373.06|377.35|373.25|377.38|373.28|377.13|373.03|13
1632857310000|2021-09-28 19:28:30|377.3|373.2|377.3|373.2|377.3|373.2|377.27|373.17|8
1632857320000|2021-09-28 19:28:40|377.31|373.21|377.3|373.2|377.31|373.21|377.29|373.19|8
1632857330000|2021-09-28 19:28:50|377.29|373.19|377.2|373.1|377.29|373.19|377.2|373.1|5
1632857340000|2021-09-28 19:29:00|377.21|373.11|377.2|373.1|377.24|373.14|377.2|373.1|8
1632857350000|2021-09-28 19:29:10|377.21|373.11|377.22|373.12|377.22|373.12|377.19|373.09|9
1632857360000|2021-09-28 19:29:20|377.21|373.11|377.23|373.13|377.23|373.13|377.21|373.11|6
1632857370000|2021-09-28 19:29:30|377.28|373.18|377.21|373.11|377.28|373.18|377.21|373.11|3
1632857380000|2021-09-28 19:29:40|377.23|373.13|377.27|373.17|377.27|373.17|377.21|373.11|7
1632857390000|2021-09-28 19:29:50|377.28|373.18|377.25|373.15|377.28|373.18|377.25|373.15|2
1632857400000|2021-09-28 19:30:00|377.23|373.13|377.2|373.1|377.23|373.13|377.18|373.08|5
1632857410000|2021-09-28 19:30:10|377.21|373.11|377.25|373.15|377.25|373.15|377.2|373.1|5
1632857420000|2021-09-28 19:30:20|377.3|373.2|377.25|373.15|377.3|373.2|377.2|373.1|5
1632857430000|2021-09-28 19:30:30|377.21|373.11|377.2|373.1|377.3|373.2|377.18|373.08|6
1632857440000|2021-09-28 19:30:40|377.22|373.12|377.39|373.29|377.39|373.29|377.22|373.12|5
1632857450000|2021-09-28 19:30:50|377.36|373.26|377.43|373.33|377.45|373.35|377.36|373.26|6
1632857460000|2021-09-28 19:31:00|377.47|373.37|377.41|373.31|377.47|373.37|377.41|373.31|16
1632857470000|2021-09-28 19:31:10|377.42|373.32|377.43|373.33|377.43|373.33|377.42|373.32|2
1632857480000|2021-09-28 19:31:20|377.41|373.31|377.41|373.31|377.41|373.31|377.41|373.31|1
1632857490000|2021-09-28 19:31:30|377.42|373.32|377.43|373.33|377.45|373.35|377.41|373.31|5
1632857500000|2021-09-28 19:31:40|377.4|373.3|377|372.9|377.44|373.34|377|372.9|14
1632857510000|2021-09-28 19:31:50|377.16|373.06|376.91|372.81|377.16|373.06|376.9|372.8|11
1632857520000|2021-09-28 19:32:00|376.96|372.86|376.95|372.85|376.96|372.86|376.91|372.81|4
1632857530000|2021-09-28 19:32:10|376.96|372.86|376.95|372.85|376.96|372.86|376.95|372.85|4
1632857540000|2021-09-28 19:32:20|376.96|372.86|377.01|372.91|377.01|372.91|376.96|372.86|2
1632857550000|2021-09-28 19:32:30|377.07|372.97|377.1|373|377.11|373.01|377.07|372.97|7
1632857560000|2021-09-28 19:32:40|377.12|373.02|377.1|373|377.12|373.02|377.1|373|4
1632857570000|2021-09-28 19:32:50|377.08|372.98|377.03|372.93|377.08|372.98|376.99|372.89|8
1632857580000|2021-09-28 19:33:00|377.02|372.92|377.08|372.98|377.13|373.03|377.01|372.91|13
1632857590000|2021-09-28 19:33:10|377.09|372.99|377.1|373|377.11|373.01|377.09|372.99|4
1632857610000|2021-09-28 19:33:30|377.11|373.01|377.11|373.01|377.14|373.04|377.1|373|7
1632857620000|2021-09-28 19:33:40|377.1|373|377.01|372.91|377.1|373|377|372.9|6
1632857630000|2021-09-28 19:33:50|377|372.9|377|372.9|377.01|372.91|377|372.9|3
1632857650000|2021-09-28 19:34:10|377.02|372.92|377|372.9|377.03|372.93|377|372.9|4
1632857660000|2021-09-28 19:34:20|377.01|372.91|376.94|372.84|377.01|372.91|376.94|372.84|5
1632857670000|2021-09-28 19:34:30|376.98|372.88|376.88|372.78|376.99|372.89|376.82|372.72|11
1632857700000|2021-09-28 19:35:00|376.76|372.66|376.61|372.51|376.76|372.66|376.61|372.51|3
1632857710000|2021-09-28 19:35:10|376.6|372.5|376.6|372.5|376.6|372.5|376.6|372.5|1
1632857720000|2021-09-28 19:35:20|376.67|372.57|376.5|372.4|376.71|372.61|376.5|372.4|9
1632857730000|2021-09-28 19:35:30|376.52|372.42|376.5|372.4|376.54|372.44|376.5|372.4|8
1632857760000|2021-09-28 19:36:00|376.51|372.41|376.5|372.4|376.7|372.6|376.5|372.4|15
1632857770000|2021-09-28 19:36:10|376.58|372.48|376.6|372.5|376.61|372.51|376.58|372.48|3
1632857780000|2021-09-28 19:36:20|376.59|372.49|376.63|372.53|376.63|372.53|376.59|372.49|4
1632857790000|2021-09-28 19:36:30|376.64|372.54|376.62|372.52|376.68|372.58|376.62|372.52|9
1632857800000|2021-09-28 19:36:40|376.61|372.51|376.7|372.6|376.7|372.6|376.6|372.5|15
1632857810000|2021-09-28 19:36:50|376.68|372.58|376.42|372.32|376.68|372.58|376.33|372.23|18
1632857820000|2021-09-28 19:37:00|376.43|372.33|376.52|372.42|376.52|372.42|376.43|372.33|10
1632857830000|2021-09-28 19:37:10|376.51|372.41|376.51|372.41|376.51|372.41|376.5|372.4|3
1632857840000|2021-09-28 19:37:20|376.52|372.42|376.46|372.36|376.52|372.42|376.42|372.32|10
1632857850000|2021-09-28 19:37:30|376.45|372.35|376.43|372.33|376.46|372.36|376.43|372.33|10
1632857860000|2021-09-28 19:37:40|376.42|372.32|376.38|372.28|376.44|372.34|376.37|372.27|6
1632857870000|2021-09-28 19:37:50|376.39|372.29|376.32|372.22|376.4|372.3|376.31|372.21|9
1632857880000|2021-09-28 19:38:00|376.34|372.24|376.44|372.34|376.44|372.34|376.32|372.22|7
1632857890000|2021-09-28 19:38:10|376.43|372.33|376.51|372.41|376.52|372.42|376.39|372.29|9
1632857900000|2021-09-28 19:38:20|376.52|372.42|376.62|372.52|376.62|372.52|376.51|372.41|8
1632857910000|2021-09-28 19:38:30|376.59|372.49|376.5|372.4|376.59|372.49|376.5|372.4|5
1632857920000|2021-09-28 19:38:40|376.51|372.41|376.44|372.34|376.51|372.41|376.34|372.24|10
1632857930000|2021-09-28 19:38:50|376.47|372.37|376.4|372.3|376.47|372.37|376.4|372.3|8
1632857940000|2021-09-28 19:39:00|376.41|372.31|376.45|372.35|376.47|372.37|376.41|372.31|9
1632857950000|2021-09-28 19:39:10|376.44|372.34|376.44|372.34|376.45|372.35|376.43|372.33|6
1632857960000|2021-09-28 19:39:20|376.45|372.35|376.34|372.24|376.46|372.36|376.34|372.24|11
1632857970000|2021-09-28 19:39:30|376.31|372.21|376.37|372.27|376.37|372.27|376.26|372.16|5
1632857980000|2021-09-28 19:39:40|376.39|372.29|376.11|372.01|376.39|372.29|376.11|372.01|9
1632857990000|2021-09-28 19:39:50|376.1|372|376.18|372.08|376.2|372.1|376.1|372|8
1632858000000|2021-09-28 19:40:00|376.23|372.13|376.1|372|376.23|372.13|376.1|372|4
1632858010000|2021-09-28 19:40:10|376.16|372.06|376.3|372.2|376.3|372.2|376.16|372.06|6
1632858020000|2021-09-28 19:40:20|376.28|372.18|376.32|372.22|376.39|372.29|376.28|372.18|10
1632858030000|2021-09-28 19:40:30|376.33|372.23|376.32|372.22|376.33|372.23|376.32|372.22|2
1632858040000|2021-09-28 19:40:40|376.36|372.26|376.36|372.26|376.36|372.26|376.36|372.26|1
1632858050000|2021-09-28 19:40:50|376.33|372.23|376.33|372.23|376.34|372.24|376.33|372.23|3
1632858060000|2021-09-28 19:41:00|376.34|372.24|376.33|372.23|376.36|372.26|376.32|372.22|11
1632858070000|2021-09-28 19:41:10|376.32|372.22|376.32|372.22|376.32|372.22|376.32|372.22|1
1632858090000|2021-09-28 19:41:30|376.33|372.23|376.31|372.21|376.34|372.24|376.31|372.21|3
1632858100000|2021-09-28 19:41:40|376.26|372.16|376.27|372.17|376.31|372.21|376.26|372.16|4
1632858110000|2021-09-28 19:41:50|376.26|372.16|376.26|372.16|376.26|372.16|376.26|372.16|1
1632858120000|2021-09-28 19:42:00|376.27|372.17|376.3|372.2|376.3|372.2|376.27|372.17|3
1632858130000|2021-09-28 19:42:10|376.34|372.24|376.45|372.35|376.46|372.36|376.34|372.24|11
1632858140000|2021-09-28 19:42:20|376.43|372.33|376.6|372.5|376.64|372.54|376.42|372.32|17
1632858150000|2021-09-28 19:42:30|376.57|372.47|376.59|372.49|376.6|372.5|376.57|372.47|5
1632858160000|2021-09-28 19:42:40|376.6|372.5|376.63|372.53|376.65|372.55|376.6|372.5|18
1632858170000|2021-09-28 19:42:50|376.61|372.51|376.7|372.6|376.7|372.6|376.61|372.51|8
1632858180000|2021-09-28 19:43:00|376.75|372.65|376.85|372.75|376.88|372.78|376.75|372.65|12
1632858190000|2021-09-28 19:43:10|376.83|372.73|376.98|372.88|376.98|372.88|376.83|372.73|16
1632858200000|2021-09-28 19:43:20|376.99|372.89|376.92|372.82|376.99|372.89|376.92|372.82|4
1632858210000|2021-09-28 19:43:30|376.93|372.83|376.94|372.84|376.94|372.84|376.93|372.83|2
1632858220000|2021-09-28 19:43:40|376.95|372.85|376.83|372.73|376.95|372.85|376.83|372.73|4
1632858230000|2021-09-28 19:43:50|376.78|372.68|376.62|372.52|376.78|372.68|376.62|372.52|14
1632858240000|2021-09-28 19:44:00|376.58|372.48|376.51|372.41|376.58|372.48|376.51|372.41|4
1632858250000|2021-09-28 19:44:10|376.49|372.39|376.48|372.38|376.49|372.39|376.43|372.33|9
1632858260000|2021-09-28 19:44:20|376.46|372.36|376.4|372.3|376.48|372.38|376.4|372.3|12
1632858270000|2021-09-28 19:44:30|376.41|372.31|376.41|372.31|376.41|372.31|376.41|372.31|1
1632858280000|2021-09-28 19:44:40|376.4|372.3|376.3|372.2|376.4|372.3|376.21|372.11|14
1632858290000|2021-09-28 19:44:50|376.15|372.05|376.04|371.94|376.15|372.05|376.03|371.93|6
1632858300000|2021-09-28 19:45:00|375.91|371.81|375.9|371.8|375.93|371.83|375.88|371.78|9
1632858310000|2021-09-28 19:45:10|375.85|371.75|375.75|371.65|375.85|371.75|375.72|371.62|9
1632858320000|2021-09-28 19:45:20|375.78|371.68|375.83|371.73|375.83|371.73|375.76|371.66|14
1632858330000|2021-09-28 19:45:30|375.84|371.74|375.9|371.8|375.9|371.8|375.84|371.74|3
1632858340000|2021-09-28 19:45:40|375.97|371.87|376.02|371.92|376.03|371.93|375.97|371.87|9
1632858350000|2021-09-28 19:45:50|376.01|371.91|376.21|372.11|376.22|372.12|376.01|371.91|12
1632858360000|2021-09-28 19:46:00|376.22|372.12|376.2|372.1|376.22|372.12|376.2|372.1|2
1632858370000|2021-09-28 19:46:10|376.15|372.05|376|371.9|376.15|372.05|375.99|371.89|8
1632858380000|2021-09-28 19:46:20|376.01|371.91|376|371.9|376.01|371.91|376|371.9|2
1632858390000|2021-09-28 19:46:30|375.99|371.89|375.89|371.79|376|371.9|375.81|371.71|12
1632858400000|2021-09-28 19:46:40|375.88|371.78|375.71|371.61|375.88|371.78|375.7|371.6|7
1632858410000|2021-09-28 19:46:50|375.79|371.69|375.69|371.59|375.79|371.69|375.69|371.59|7
1632858420000|2021-09-28 19:47:00|375.7|371.6|375.68|371.58|375.7|371.6|375.67|371.57|4
1632858430000|2021-09-28 19:47:10|375.67|371.57|375.68|371.58|375.68|371.58|375.67|371.57|2
1632858440000|2021-09-28 19:47:20|375.7|371.6|375.55|371.45|375.7|371.6|375.55|371.45|3
1632858450000|2021-09-28 19:47:30|375.53|371.43|375.49|371.39|375.53|371.43|375.49|371.39|10
1632858460000|2021-09-28 19:47:40|375.42|371.32|375.26|371.16|375.43|371.33|375.26|371.16|10
1632858470000|2021-09-28 19:47:50|375.2|371.1|374.98|370.88|375.2|371.1|374.98|370.88|11
1632858480000|2021-09-28 19:48:00|374.95|370.85|375.1|371|375.1|371|374.95|370.85|15
1632858490000|2021-09-28 19:48:10|375.11|371.01|375.11|371.01|375.21|371.11|375.11|371.01|6
1632858500000|2021-09-28 19:48:20|375.25|371.15|375|370.9|375.26|371.16|375|370.9|13
1632858510000|2021-09-28 19:48:30|375.02|370.92|375.01|370.91|375.04|370.94|375.01|370.91|7
1632858520000|2021-09-28 19:48:40|374.95|370.85|374.9|370.8|374.95|370.85|374.9|370.8|10
1632858530000|2021-09-28 19:48:50|374.91|370.81|374.91|370.81|374.95|370.85|374.91|370.81|11
1632858540000|2021-09-28 19:49:00|374.95|370.85|374.81|370.71|374.97|370.87|374.8|370.7|13
1632858550000|2021-09-28 19:49:10|374.78|370.68|374.85|370.75|374.86|370.76|374.77|370.67|10
1632858560000|2021-09-28 19:49:20|374.82|370.72|374.73|370.63|374.82|370.72|374.73|370.63|4
1632858570000|2021-09-28 19:49:30|374.7|370.6|374.7|370.6|374.71|370.61|374.7|370.6|5
1632858580000|2021-09-28 19:49:40|374.71|370.61|374.71|370.61|374.71|370.61|374.71|370.61|1
1632858590000|2021-09-28 19:49:50|374.7|370.6|374.69|370.59|374.82|370.72|374.69|370.59|13
1632858600000|2021-09-28 19:50:00|374.68|370.58|374.25|370.15|374.69|370.59|374.25|370.15|28
1632858610000|2021-09-28 19:50:10|374.2|370.1|374.2|370.1|374.25|370.15|374.19|370.09|13
1632858620000|2021-09-28 19:50:20|374.18|370.08|374.07|369.97|374.18|370.08|374.07|369.97|10
1632858630000|2021-09-28 19:50:30|374.06|369.96|374.03|369.93|374.09|369.99|374|369.9|6
1632858640000|2021-09-28 19:50:40|374|369.9|374.05|369.95|374.1|370|374|369.9|6
1632858650000|2021-09-28 19:50:50|374.08|369.98|373.91|369.81|374.08|369.98|373.91|369.81|8
1632858660000|2021-09-28 19:51:00|373.92|369.82|373.95|369.85|374.03|369.93|373.9|369.8|17
1632858670000|2021-09-28 19:51:10|373.97|369.87|374.01|369.91|374.06|369.96|373.92|369.82|9
1632858680000|2021-09-28 19:51:20|374.02|369.92|374.21|370.11|374.22|370.12|374.02|369.92|7
1632858690000|2021-09-28 19:51:30|374.3|370.2|374.13|370.03|374.47|370.37|374.12|370.02|27
1632858700000|2021-09-28 19:51:40|374.14|370.04|374.01|369.91|374.14|370.04|374.01|369.91|16
1632858710000|2021-09-28 19:51:50|374|369.9|374|369.9|374.06|369.96|373.99|369.89|13
1632858720000|2021-09-28 19:52:00|373.9|369.8|373.77|369.67|373.9|369.8|373.69|369.59|20
1632858730000|2021-09-28 19:52:10|373.76|369.66|373.92|369.82|373.92|369.82|373.76|369.66|18
1632858740000|2021-09-28 19:52:20|373.91|369.81|373.95|369.85|373.95|369.85|373.9|369.8|12
1632858750000|2021-09-28 19:52:30|374.05|369.95|373.95|369.85|374.16|370.06|373.95|369.85|18
1632858760000|2021-09-28 19:52:40|373.9|369.8|373.83|369.73|373.9|369.8|373.83|369.73|9
1632858770000|2021-09-28 19:52:50|373.82|369.72|373.93|369.83|373.93|369.83|373.82|369.72|11
1632858780000|2021-09-28 19:53:00|373.91|369.81|373.93|369.83|373.94|369.84|373.91|369.81|6
1632858790000|2021-09-28 19:53:10|373.91|369.81|373.74|369.64|373.91|369.81|373.74|369.64|8
1632858800000|2021-09-28 19:53:20|373.71|369.61|373.76|369.66|373.8|369.7|373.71|369.61|7
1632858810000|2021-09-28 19:53:30|373.78|369.68|373.77|369.67|373.78|369.68|373.75|369.65|4
1632858820000|2021-09-28 19:53:40|373.75|369.65|373.68|369.58|373.77|369.67|373.68|369.58|6
1632858830000|2021-09-28 19:53:50|373.67|369.57|373.8|369.7|373.81|369.71|373.65|369.55|10
1632858840000|2021-09-28 19:54:00|373.9|369.8|373.93|369.83|373.93|369.83|373.89|369.79|6
1632858850000|2021-09-28 19:54:10|373.97|369.87|374.13|370.03|374.16|370.06|373.97|369.87|21
1632858860000|2021-09-28 19:54:20|374.12|370.02|373.7|369.6|374.12|370.02|373.7|369.6|18
1632858870000|2021-09-28 19:54:30|373.68|369.58|373.8|369.7|373.8|369.7|373.68|369.58|4
1632858880000|2021-09-28 19:54:40|373.76|369.66|373.96|369.86|373.97|369.87|373.76|369.66|14
1632858890000|2021-09-28 19:54:50|373.93|369.83|373.89|369.79|373.93|369.83|373.77|369.67|11
1632858900000|2021-09-28 19:55:00|373.9|369.8|374|369.9|374.04|369.94|373.88|369.78|17
1632858910000|2021-09-28 19:55:10|374.01|369.91|373.86|369.76|374.02|369.92|373.86|369.76|9
1632858920000|2021-09-28 19:55:20|373.85|369.75|373.8|369.7|373.9|369.8|373.8|369.7|9
1632858930000|2021-09-28 19:55:30|373.85|369.75|373.68|369.58|373.85|369.75|373.65|369.55|9
1632858940000|2021-09-28 19:55:40|373.69|369.59|373.64|369.54|373.69|369.59|373.64|369.54|3
1632858950000|2021-09-28 19:55:50|373.65|369.55|373.68|369.58|373.68|369.58|373.64|369.54|3
1632858960000|2021-09-28 19:56:00|373.65|369.55|373.96|369.86|373.99|369.89|373.65|369.55|19
1632858970000|2021-09-28 19:56:10|373.97|369.87|373.99|369.89|374.03|369.93|373.96|369.86|12
1632858980000|2021-09-28 19:56:20|374|369.9|374.06|369.96|374.06|369.96|374|369.9|10
1632858990000|2021-09-28 19:56:30|374.05|369.95|374.42|370.32|374.43|370.33|374.05|369.95|17
1632859000000|2021-09-28 19:56:40|374.45|370.35|374.23|370.13|374.45|370.35|374.23|370.13|8
1632859010000|2021-09-28 19:56:50|374.21|370.11|373.85|369.75|374.21|370.11|373.75|369.65|18
1632859020000|2021-09-28 19:57:00|373.87|369.77|373.87|369.77|374|369.9|373.7|369.6|19
1632859030000|2021-09-28 19:57:10|373.88|369.78|373.83|369.73|373.97|369.87|373.83|369.73|15
1632859040000|2021-09-28 19:57:20|373.81|369.71|375.21|371.11|375.21|371.11|373.81|369.71|30
1632859050000|2021-09-28 19:57:30|375.23|371.13|375.82|371.72|375.91|371.81|375.23|371.13|37
1632859060000|2021-09-28 19:57:40|375.86|371.76|375.89|371.79|376.15|372.05|375.86|371.76|26
1632859070000|2021-09-28 19:57:50|375.88|371.78|375.42|371.32|375.89|371.79|375.42|371.32|29
1632859080000|2021-09-28 19:58:00|375.29|371.19|375.26|371.16|375.55|371.45|375.26|371.16|23
1632859090000|2021-09-28 19:58:10|375.24|371.14|375.06|370.96|375.24|371.14|374.93|370.83|27
1632859100000|2021-09-28 19:58:20|375.05|370.95|375.53|371.43|375.53|371.43|375.04|370.94|22
1632859110000|2021-09-28 19:58:30|375.61|371.51|375.24|371.14|375.71|371.61|375.24|371.14|22
1632859120000|2021-09-28 19:58:40|375.17|371.07|374.98|370.88|375.19|371.09|374.98|370.88|21
1632859130000|2021-09-28 19:58:50|375.05|370.95|374.9|370.8|375.05|370.95|374.86|370.76|15
1632859140000|2021-09-28 19:59:00|374.88|370.78|374.76|370.66|374.88|370.78|374.75|370.65|23
1632859150000|2021-09-28 19:59:10|374.72|370.62|374.98|370.88|374.98|370.88|374.71|370.61|16
1632859160000|2021-09-28 19:59:20|375|370.9|374.93|370.83|375.04|370.94|374.93|370.83|7
1632859170000|2021-09-28 19:59:30|374.86|370.76|374.85|370.75|374.94|370.84|374.79|370.69|14
1632859180000|2021-09-28 19:59:40|374.84|370.74|375.06|370.96|375.06|370.96|374.84|370.74|17
1632859190000|2021-09-28 19:59:50|375.09|370.99|375.4|371.3|375.45|371.35|375.09|370.99|19
1632859200000|2021-09-28 20:00:00|375.38|371.28|375.45|371.35|375.55|371.45|375.37|371.27|20
1632859210000|2021-09-28 20:00:10|375.46|371.36|375.84|371.74|375.85|371.75|375.46|371.36|14
1632859220000|2021-09-28 20:00:20|375.85|371.75|375.74|371.64|375.85|371.75|375.54|371.44|22
1632859230000|2021-09-28 20:00:30|375.72|371.62|375.56|371.46|375.73|371.63|375.5|371.4|21
1632859240000|2021-09-28 20:00:40|375.58|371.48|375.36|371.26|375.65|371.55|375.36|371.26|21
1632859250000|2021-09-28 20:00:50|375.39|371.29|375.87|371.77|375.87|371.77|375.39|371.29|28
1632859260000|2021-09-28 20:01:00|375.86|371.76|376.06|371.96|376.06|371.96|375.86|371.76|16
1632859270000|2021-09-28 20:01:10|376.07|371.97|376.45|372.35|376.45|372.35|376.03|371.93|19
1632859280000|2021-09-28 20:01:20|376.42|372.32|376.53|372.43|376.53|372.43|376.4|372.3|21
1632859290000|2021-09-28 20:01:30|376.56|372.46|376.32|372.22|376.56|372.46|376.3|372.2|18
1632859300000|2021-09-28 20:01:40|376.26|372.16|376.5|372.4|376.5|372.4|376.14|372.04|19
1632859310000|2021-09-28 20:01:50|376.51|372.41|376.83|372.73|376.83|372.73|376.51|372.41|18
1632859320000|2021-09-28 20:02:00|376.79|372.69|376.6|372.5|376.81|372.71|376.59|372.49|28
1632859330000|2021-09-28 20:02:10|376.62|372.52|376.31|372.21|376.65|372.55|376.29|372.19|19
1632859340000|2021-09-28 20:02:20|376.3|372.2|376.13|372.03|376.31|372.21|376.13|372.03|22
1632859350000|2021-09-28 20:02:30|376.12|372.02|376.48|372.38|376.48|372.38|376.12|372.02|25
1632859360000|2021-09-28 20:02:40|376.43|372.33|376.52|372.42|376.52|372.42|376.4|372.3|11
1632859370000|2021-09-28 20:02:50|376.54|372.44|376.3|372.2|376.54|372.44|376.25|372.15|14
1632859380000|2021-09-28 20:03:00|376.25|372.15|376.63|372.53|376.63|372.53|376.2|372.1|22
1632859390000|2021-09-28 20:03:10|376.66|372.56|376.42|372.32|376.77|372.67|376.42|372.32|25
1632859400000|2021-09-28 20:03:20|376.44|372.34|376.43|372.33|376.45|372.35|376.37|372.27|11
1632859410000|2021-09-28 20:03:30|376.44|372.34|376.41|372.31|376.45|372.35|376.37|372.27|15
1632859420000|2021-09-28 20:03:40|376.43|372.33|376.31|372.21|376.45|372.35|376.3|372.2|12
1632859430000|2021-09-28 20:03:50|376.38|372.28|376.69|372.59|376.69|372.59|376.38|372.28|20
1632859440000|2021-09-28 20:04:00|376.7|372.6|376.64|372.54|376.7|372.6|376.55|372.45|23
1632859450000|2021-09-28 20:04:10|376.65|372.55|376.55|372.45|376.8|372.7|376.55|372.45|12
1632859460000|2021-09-28 20:04:20|376.61|372.51|376.55|372.45|376.66|372.56|376.55|372.45|18
1632859470000|2021-09-28 20:04:30|376.54|372.44|376.56|372.46|376.56|372.46|376.45|372.35|13
1632859480000|2021-09-28 20:04:40|376.55|372.45|376.71|372.61|376.71|372.61|376.47|372.37|21
1632859490000|2021-09-28 20:04:50|376.72|372.62|377.18|373.08|377.27|373.17|376.72|372.62|28
1632859500000|2021-09-28 20:05:00|377.17|373.07|377.37|373.27|377.64|373.54|377.17|373.07|26
1632859510000|2021-09-28 20:05:10|377.41|373.31|377.78|373.68|377.83|373.73|377.41|373.31|26
1632859520000|2021-09-28 20:05:20|377.83|373.73|377.85|373.75|377.87|373.77|377.73|373.63|23
1632859530000|2021-09-28 20:05:30|377.9|373.8|378.23|374.13|378.25|374.15|377.9|373.8|20
1632859540000|2021-09-28 20:05:40|378.18|374.08|378.35|374.25|378.4|374.3|378.18|374.08|20
1632859550000|2021-09-28 20:05:50|378.31|374.21|378.25|374.15|378.41|374.31|378.25|374.15|15
1632859560000|2021-09-28 20:06:00|378.24|374.14|377.92|373.82|378.24|374.14|377.85|373.75|19
1632859570000|2021-09-28 20:06:10|377.94|373.84|377.95|373.85|377.95|373.85|377.89|373.79|12
1632859580000|2021-09-28 20:06:20|377.96|373.86|377.54|373.44|377.96|373.86|377.54|373.44|25
1632859590000|2021-09-28 20:06:30|377.64|373.54|377.55|373.45|377.73|373.63|377.55|373.45|21
1632859600000|2021-09-28 20:06:40|377.53|373.43|378.01|373.91|378.05|373.95|377.53|373.43|22
1632859610000|2021-09-28 20:06:50|377.98|373.88|377.93|373.83|377.98|373.88|377.73|373.63|22
1632859620000|2021-09-28 20:07:00|377.91|373.81|377.85|373.75|378.23|374.13|377.85|373.75|21
1632859630000|2021-09-28 20:07:10|377.84|373.74|377.73|373.63|377.84|373.74|377.71|373.61|18
1632859640000|2021-09-28 20:07:20|377.7|373.6|377.54|373.44|377.76|373.66|377.54|373.44|13
1632859650000|2021-09-28 20:07:30|377.55|373.45|377.36|373.26|377.55|373.45|377.33|373.23|17
1632859660000|2021-09-28 20:07:40|377.39|373.29|377.14|373.04|377.41|373.31|377.04|372.94|24
1632859670000|2021-09-28 20:07:50|377.15|373.05|377.13|373.03|377.17|373.07|377.09|372.99|15
1632859680000|2021-09-28 20:08:00|377.1|373|377.05|372.95|377.18|373.08|376.97|372.87|9
1632859690000|2021-09-28 20:08:10|377.04|372.94|377.45|373.35|377.45|373.35|376.98|372.88|25
1632859700000|2021-09-28 20:08:20|377.42|373.32|377.35|373.25|377.59|373.49|377.35|373.25|24
1632859710000|2021-09-28 20:08:30|377.33|373.23|377.01|372.91|377.33|373.23|377|372.9|23
1632859720000|2021-09-28 20:08:40|377|372.9|377.15|373.05|377.2|373.1|377|372.9|12
1632859730000|2021-09-28 20:08:50|377.17|373.07|377.22|373.12|377.28|373.18|377.1|373|16
1632859740000|2021-09-28 20:09:00|377.26|373.16|377.22|373.12|377.29|373.19|377.22|373.12|16
1632859750000|2021-09-28 20:09:10|377.24|373.14|377.11|373.01|377.24|373.14|377.11|373.01|4
1632859760000|2021-09-28 20:09:20|377.17|373.07|377.2|373.1|377.2|373.1|377.17|373.07|3
1632859770000|2021-09-28 20:09:30|377.18|373.08|377.19|373.09|377.42|373.32|377.18|373.08|20
1632859780000|2021-09-28 20:09:40|377.09|372.99|376.82|372.72|377.09|372.99|376.82|372.72|10
1632859790000|2021-09-28 20:09:50|376.81|372.71|376.64|372.54|376.91|372.81|376.64|372.54|19
1632859800000|2021-09-28 20:10:00|376.63|372.53|376.59|372.49|376.64|372.54|376.59|372.49|10
1632859810000|2021-09-28 20:10:10|376.6|372.5|376.5|372.4|376.62|372.52|376.5|372.4|11
1632859820000|2021-09-28 20:10:20|376.49|372.39|376.51|372.41|376.55|372.45|376.49|372.39|8
1632859830000|2021-09-28 20:10:30|376.52|372.42|375.95|371.85|376.52|372.42|375.95|371.85|12
1632859840000|2021-09-28 20:10:40|375.92|371.82|376.05|371.95|376.07|371.97|375.84|371.74|16
1632859850000|2021-09-28 20:10:50|376.07|371.97|375.86|371.76|376.07|371.97|375.73|371.63|10
1632859860000|2021-09-28 20:11:00|375.85|371.75|375.93|371.83|375.93|371.83|375.84|371.74|5
1632859870000|2021-09-28 20:11:10|375.9|371.8|375.75|371.65|375.9|371.8|375.75|371.65|8
1632859880000|2021-09-28 20:11:20|375.78|371.68|375.75|371.65|375.78|371.68|375.74|371.64|4
1632859890000|2021-09-28 20:11:30|375.7|371.6|375.74|371.64|375.74|371.64|375.64|371.54|10
1632859900000|2021-09-28 20:11:40|375.69|371.59|375.75|371.65|375.76|371.66|375.65|371.55|7
1632859910000|2021-09-28 20:11:50|375.78|371.68|375.85|371.75|375.85|371.75|375.78|371.68|3
1632859920000|2021-09-28 20:12:00|375.83|371.73|375.65|371.55|376.05|371.95|375.65|371.55|19
1632859930000|2021-09-28 20:12:10|375.67|371.57|375.61|371.51|375.67|371.57|375.6|371.5|7
1632859940000|2021-09-28 20:12:20|375.6|371.5|375.53|371.43|375.6|371.5|375.51|371.41|9
1632859950000|2021-09-28 20:12:30|375.5|371.4|375.52|371.42|375.55|371.45|375.45|371.35|9
1632859960000|2021-09-28 20:12:40|375.53|371.43|375.49|371.39|375.64|371.54|375.49|371.39|14
1632859970000|2021-09-28 20:12:50|375.48|371.38|375.55|371.45|375.65|371.55|375.45|371.35|15
1632859980000|2021-09-28 20:13:00|375.54|371.44|375.71|371.61|375.73|371.63|375.54|371.44|15
1632859990000|2021-09-28 20:13:10|375.65|371.55|375.51|371.41|375.65|371.55|375.49|371.39|11
1632860000000|2021-09-28 20:13:20|375.54|371.44|375.62|371.52|375.62|371.52|375.51|371.41|10
1632860010000|2021-09-28 20:13:30|375.63|371.53|375.53|371.43|375.63|371.53|375.52|371.42|10
1632860020000|2021-09-28 20:13:40|375.5|371.4|375.68|371.58|375.69|371.59|375.5|371.4|17
1632860030000|2021-09-28 20:13:50|375.64|371.54|375.6|371.5|375.8|371.7|375.6|371.5|16
1632860040000|2021-09-28 20:14:00|375.58|371.48|375.58|371.48|375.61|371.51|375.48|371.38|15
1632860050000|2021-09-28 20:14:10|375.65|371.55|375.65|371.55|375.65|371.55|375.64|371.54|5
1632860060000|2021-09-28 20:14:20|375.62|371.52|375.82|371.72|375.83|371.73|375.62|371.52|13
1632860070000|2021-09-28 20:14:30|375.83|371.73|376.13|372.03|376.13|372.03|375.81|371.71|11
1632860080000|2021-09-28 20:14:40|376.14|372.04|376.38|372.28|376.42|372.32|376.14|372.04|19
1632860090000|2021-09-28 20:14:50|376.4|372.3|376.5|372.4|376.52|372.42|376.4|372.3|11
1632860100000|2021-09-28 20:15:00|376.51|372.41|376.77|372.67|376.77|372.67|376.51|372.41|13
1632860110000|2021-09-28 20:15:10|376.78|372.68|376.55|372.45|376.85|372.75|376.55|372.45|18
1632860120000|2021-09-28 20:15:20|376.51|372.41|376.4|372.3|376.51|372.41|376.4|372.3|13
1632860130000|2021-09-28 20:15:30|376.39|372.29|376.26|372.16|376.47|372.37|376.23|372.13|15
1632860140000|2021-09-28 20:15:40|376.25|372.15|376.35|372.25|376.38|372.28|376.25|372.15|9
1632860150000|2021-09-28 20:15:50|376.34|372.24|376.3|372.2|376.38|372.28|376.28|372.18|11
1632860160000|2021-09-28 20:16:00|376.31|372.21|376.28|372.18|376.31|372.21|376.25|372.15|9
1632860170000|2021-09-28 20:16:10|376.31|372.21|378.1|374|378.1|374|376.31|372.21|36
1632860180000|2021-09-28 20:16:20|378.34|374.24|378.14|374.04|378.38|374.28|377.89|373.79|35
1632860190000|2021-09-28 20:16:30|378.12|374.02|378.52|374.42|378.75|374.65|378.04|373.94|37
1632860200000|2021-09-28 20:16:40|378.58|374.48|378.55|374.45|378.7|374.6|378.25|374.15|26
1632860210000|2021-09-28 20:16:50|378.54|374.44|378.16|374.06|378.63|374.53|378.16|374.06|23
1632860220000|2021-09-28 20:17:00|378.15|374.05|378.04|373.94|378.45|374.35|378.04|373.94|16
1632860230000|2021-09-28 20:17:10|378|373.9|378.05|373.95|378.23|374.13|377.99|373.89|24
1632860240000|2021-09-28 20:17:20|378.04|373.94|378.44|374.34|378.44|374.34|377.94|373.84|23
1632860250000|2021-09-28 20:17:30|378.42|374.32|378.17|374.07|378.43|374.33|378.14|374.04|18
1632860260000|2021-09-28 20:17:40|378.18|374.08|378.13|374.03|378.18|374.08|378|373.9|18
1632860270000|2021-09-28 20:17:50|378.1|374|377.65|373.55|378.11|374.01|377.65|373.55|15
1632860280000|2021-09-28 20:18:00|377.66|373.56|377.73|373.63|377.74|373.64|377.55|373.45|19
1632860290000|2021-09-28 20:18:10|377.74|373.64|378.05|373.95|378.32|374.22|377.74|373.64|24
1632860300000|2021-09-28 20:18:20|378.15|374.05|378|373.9|378.15|374.05|378|373.9|17
1632860310000|2021-09-28 20:18:30|377.98|373.88|378.02|373.92|378.02|373.92|377.85|373.75|11
1632860320000|2021-09-28 20:18:40|378.04|373.94|378.32|374.22|378.33|374.23|378.04|373.94|22
1632860330000|2021-09-28 20:18:50|378.36|374.26|378.52|374.42|378.52|374.42|378.33|374.23|10
1632860340000|2021-09-28 20:19:00|378.51|374.41|378.65|374.55|378.73|374.63|378.51|374.41|15
1632860350000|2021-09-28 20:19:10|378.7|374.6|378.38|374.28|378.73|374.63|378.35|374.25|13
1632860360000|2021-09-28 20:19:20|378.43|374.33|378.52|374.42|378.53|374.43|378.4|374.3|11
1632860370000|2021-09-28 20:19:30|378.53|374.43|378.43|374.33|378.57|374.47|378.43|374.33|9
1632860380000|2021-09-28 20:19:40|378.42|374.32|378.34|374.24|378.43|374.33|378.3|374.2|18
1632860390000|2021-09-28 20:19:50|378.33|374.23|378.15|374.05|378.33|374.23|378.1|374|15
1632860400000|2021-09-28 20:20:00|378.1|374|378.29|374.19|378.29|374.19|378.05|373.95|12
1632860410000|2021-09-28 20:20:10|378.3|374.2|378.63|374.53|378.65|374.55|378.3|374.2|22
1632860420000|2021-09-28 20:20:20|378.62|374.52|378.62|374.52|378.65|374.55|378.59|374.49|12
1632860430000|2021-09-28 20:20:30|378.63|374.53|378.45|374.35|378.63|374.53|378.44|374.34|22
1632860440000|2021-09-28 20:20:40|378.44|374.34|378.37|374.27|378.44|374.34|378.3|374.2|9
1632860450000|2021-09-28 20:20:50|378.38|374.28|378.37|374.27|378.49|374.39|378.34|374.24|19
1632860460000|2021-09-28 20:21:00|378.35|374.25|378.21|374.11|378.35|374.25|378.11|374.01|12
1632860470000|2021-09-28 20:21:10|378.2|374.1|378.09|373.99|378.2|374.1|378.08|373.98|9
1632860480000|2021-09-28 20:21:20|378.1|374|378.25|374.15|378.26|374.16|378.08|373.98|11
1632860490000|2021-09-28 20:21:30|378.3|374.2|378.15|374.05|378.3|374.2|378.1|374|11
1632860500000|2021-09-28 20:21:40|378.14|374.04|377.5|373.4|378.14|374.04|377.45|373.35|22
1632860510000|2021-09-28 20:21:50|377.49|373.39|377.66|373.56|377.69|373.59|377.44|373.34|17
1632860520000|2021-09-28 20:22:00|377.65|373.55|377.75|373.65|377.94|373.84|377.65|373.55|20
1632860530000|2021-09-28 20:22:10|377.74|373.64|377.95|373.85|377.96|373.86|377.57|373.47|26
1632860540000|2021-09-28 20:22:20|377.94|373.84|377.85|373.75|377.95|373.85|377.82|373.72|14
1632860550000|2021-09-28 20:22:30|377.9|373.8|377.8|373.7|377.91|373.81|377.8|373.7|11
1632860560000|2021-09-28 20:22:40|377.77|373.67|377.51|373.41|377.77|373.67|377.51|373.41|12
1632860570000|2021-09-28 20:22:50|377.54|373.44|377.71|373.61|377.73|373.63|377.45|373.35|15
1632860580000|2021-09-28 20:23:00|377.72|373.62|377.7|373.6|377.72|373.62|377.7|373.6|2
1632860590000|2021-09-28 20:23:10|377.72|373.62|377.53|373.43|377.72|373.62|377.5|373.4|13
1632860600000|2021-09-28 20:23:20|377.5|373.4|377.45|373.35|377.5|373.4|377.45|373.35|2
1632860610000|2021-09-28 20:23:30|377.5|373.4|377.63|373.53|377.64|373.54|377.47|373.37|12
1632860620000|2021-09-28 20:23:40|377.64|373.54|377.5|373.4|377.66|373.56|377.5|373.4|11
1632860630000|2021-09-28 20:23:50|377.61|373.51|377.55|373.45|377.61|373.51|377.55|373.45|3
1632860640000|2021-09-28 20:24:00|377.58|373.48|377.55|373.45|377.65|373.55|377.54|373.44|13
1632860650000|2021-09-28 20:24:10|377.48|373.38|377.5|373.4|377.63|373.53|377.48|373.38|11
1632860660000|2021-09-28 20:24:20|377.53|373.43|377.6|373.5|377.63|373.53|377.53|373.43|7
1632860670000|2021-09-28 20:24:30|377.59|373.49|377.66|373.56|377.72|373.62|377.59|373.49|11
1632860680000|2021-09-28 20:24:40|377.63|373.53|377.74|373.64|377.74|373.64|377.63|373.53|3
1632860690000|2021-09-28 20:24:50|377.78|373.68|377.88|373.78|377.89|373.79|377.75|373.65|4
1632860700000|2021-09-28 20:25:00|377.86|373.76|377.83|373.73|377.95|373.85|377.83|373.73|11
1632860710000|2021-09-28 20:25:10|377.85|373.75|377.73|373.63|377.85|373.75|377.73|373.63|7
1632860720000|2021-09-28 20:25:20|377.7|373.6|377.63|373.53|377.7|373.6|377.61|373.51|6
1632860730000|2021-09-28 20:25:30|377.61|373.51|377.4|373.3|377.62|373.52|377.4|373.3|10
1632860740000|2021-09-28 20:25:40|377.37|373.27|377.38|373.28|377.58|373.48|377.32|373.22|20
1632860750000|2021-09-28 20:25:50|377.37|373.27|377.38|373.28|377.38|373.28|377.37|373.27|4
1632860760000|2021-09-28 20:26:00|377.39|373.29|377.34|373.24|377.4|373.3|377.34|373.24|6
1632860770000|2021-09-28 20:26:10|377.37|373.27|377.2|373.1|377.37|373.27|377.2|373.1|11
1632860780000|2021-09-28 20:26:20|377.24|373.14|377.17|373.07|377.25|373.15|377.15|373.05|14
1632860790000|2021-09-28 20:26:30|377.18|373.08|377.2|373.1|377.22|373.12|377.15|373.05|6
1632860800000|2021-09-28 20:26:40|377.15|373.05|377.25|373.15|377.25|373.15|377.15|373.05|5
1632860810000|2021-09-28 20:26:50|377.26|373.16|377.2|373.1|377.26|373.16|377.2|373.1|2
1632860820000|2021-09-28 20:27:00|377.19|373.09|377.2|373.1|377.2|373.1|377.18|373.08|4
1632860830000|2021-09-28 20:27:10|377.21|373.11|377.26|373.16|377.26|373.16|377.2|373.1|5
1632860840000|2021-09-28 20:27:20|377.32|373.22|377.34|373.24|377.42|373.32|377.32|373.22|6
1632860850000|2021-09-28 20:27:30|377.35|373.25|377.3|373.2|377.35|373.25|377.3|373.2|5
1632860860000|2021-09-28 20:27:40|377.29|373.19|377.3|373.2|377.3|373.2|377.29|373.19|2
1632860870000|2021-09-28 20:27:50|377.31|373.21|377.31|373.21|377.31|373.21|377.31|373.21|1
1632860880000|2021-09-28 20:28:00|377.37|373.27|377.32|373.22|377.37|373.27|377.32|373.22|4
1632860890000|2021-09-28 20:28:10|377.34|373.24|377.35|373.25|377.37|373.27|377.32|373.22|9
1632860900000|2021-09-28 20:28:20|377.39|373.29|377.4|373.3|377.4|373.3|377.39|373.29|2
1632860910000|2021-09-28 20:28:30|377.42|373.32|377.8|373.7|378|373.9|377.42|373.32|23
1632860920000|2021-09-28 20:28:40|377.79|373.69|377.8|373.7|377.8|373.7|377.79|373.69|2
1632860930000|2021-09-28 20:28:50|377.73|373.63|377.72|373.62|377.73|373.63|377.71|373.61|6
1632860940000|2021-09-28 20:29:00|377.71|373.61|377.65|373.55|377.71|373.61|377.63|373.53|3
1632860950000|2021-09-28 20:29:10|377.68|373.58|377.75|373.65|377.75|373.65|377.68|373.58|8
1632860960000|2021-09-28 20:29:20|377.71|373.61|377.7|373.6|377.72|373.62|377.7|373.6|4
1632860970000|2021-09-28 20:29:30|377.71|373.61|377.7|373.6|377.71|373.61|377.7|373.6|4
1632860980000|2021-09-28 20:29:40|377.65|373.55|377.6|373.5|377.66|373.56|377.6|373.5|5
1632860990000|2021-09-28 20:29:50|377.63|373.53|377.65|373.55|377.66|373.56|377.6|373.5|7
1632861000000|2021-09-28 20:30:00|377.75|373.65|378.37|374.27|378.39|374.29|377.75|373.65|22
1632861010000|2021-09-28 20:30:10|378.38|374.28|378.3|374.2|378.42|374.32|378.3|374.2|20
1632861020000|2021-09-28 20:30:20|378.25|374.15|377.82|373.72|378.25|374.15|377.82|373.72|17
1632861030000|2021-09-28 20:30:30|377.85|373.75|377.88|373.78|377.91|373.81|377.84|373.74|10
1632861040000|2021-09-28 20:30:40|377.87|373.77|377.82|373.72|377.87|373.77|377.82|373.72|4
1632861050000|2021-09-28 20:30:50|377.81|373.71|377.7|373.6|377.81|373.71|377.7|373.6|7
1632861060000|2021-09-28 20:31:00|377.65|373.55|377.6|373.5|377.69|373.59|377.6|373.5|7
1632861070000|2021-09-28 20:31:10|377.55|373.45|377.55|373.45|377.57|373.47|377.55|373.45|3
1632861080000|2021-09-28 20:31:20|377.45|373.35|377.43|373.33|377.46|373.36|377.43|373.33|5
1632861090000|2021-09-28 20:31:30|377.39|373.29|377.05|372.95|377.39|373.29|377.05|372.95|16
1632861100000|2021-09-28 20:31:40|377|372.9|377.1|373|377.11|373.01|377|372.9|20
1632861110000|2021-09-28 20:31:50|377.13|373.03|377.12|373.02|377.13|373.03|377.12|373.02|2
1632861120000|2021-09-28 20:32:00|377.14|373.04|377.19|373.09|377.41|373.31|377.14|373.04|27
1632861130000|2021-09-28 20:32:10|377.2|373.1|377.23|373.13|377.24|373.14|377.16|373.06|9
1632861140000|2021-09-28 20:32:20|377.24|373.14|377.23|373.13|377.24|373.14|377.23|373.13|2
1632861150000|2021-09-28 20:32:30|377.31|373.21|377.5|373.4|377.51|373.41|377.31|373.21|16
1632861160000|2021-09-28 20:32:40|377.51|373.41|377.71|373.61|377.71|373.61|377.5|373.4|18
1632861170000|2021-09-28 20:32:50|377.7|373.6|377.53|373.43|377.7|373.6|377.53|373.43|10
1632861180000|2021-09-28 20:33:00|377.59|373.49|377.64|373.54|377.67|373.57|377.55|373.45|13
1632861190000|2021-09-28 20:33:10|377.63|373.53|377.63|373.53|377.63|373.53|377.63|373.53|1
1632861200000|2021-09-28 20:33:20|377.62|373.52|377.68|373.58|377.69|373.59|377.6|373.5|11
1632861210000|2021-09-28 20:33:30|377.66|373.56|377.65|373.55|377.66|373.56|377.65|373.55|4
1632861220000|2021-09-28 20:33:40|377.66|373.56|377.66|373.56|377.67|373.57|377.66|373.56|3
1632861240000|2021-09-28 20:34:00|377.68|373.58|377.9|373.8|377.9|373.8|377.68|373.58|5
1632861250000|2021-09-28 20:34:10|378.01|373.91|377.81|373.71|378.01|373.91|377.78|373.68|12
1632861260000|2021-09-28 20:34:20|377.79|373.69|377.91|373.81|377.91|373.81|377.79|373.69|7
1632861270000|2021-09-28 20:34:30|377.93|373.83|377.95|373.85|378.02|373.92|377.93|373.83|4
1632861280000|2021-09-28 20:34:40|377.96|373.86|377.89|373.79|377.96|373.86|377.89|373.79|8
1632861290000|2021-09-28 20:34:50|377.88|373.78|378.02|373.92|378.02|373.92|377.88|373.78|13
1632861300000|2021-09-28 20:35:00|378.03|373.93|378.14|374.04|378.16|374.06|378.02|373.92|17
1632861310000|2021-09-28 20:35:10|378.16|374.06|378.3|374.2|378.39|374.29|378.11|374.01|20
1632861320000|2021-09-28 20:35:20|378.29|374.19|378.1|374|378.29|374.19|378.1|374|10
1632861330000|2021-09-28 20:35:30|378.07|373.97|377.92|373.82|378.07|373.97|377.91|373.81|21
1632861340000|2021-09-28 20:35:40|377.9|373.8|377.78|373.68|377.9|373.8|377.74|373.64|9
1632861350000|2021-09-28 20:35:50|377.77|373.67|377.86|373.76|377.86|373.76|377.76|373.66|8
1632861360000|2021-09-28 20:36:00|377.87|373.77|377.95|373.85|377.95|373.85|377.73|373.63|16
1632861370000|2021-09-28 20:36:10|377.97|373.87|378.05|373.95|378.08|373.98|377.97|373.87|10
1632861380000|2021-09-28 20:36:20|378.09|373.99|377.98|373.88|378.12|374.02|377.98|373.88|10
1632861390000|2021-09-28 20:36:30|378|373.9|377.85|373.75|378|373.9|377.84|373.74|10
1632861400000|2021-09-28 20:36:40|377.84|373.74|377.81|373.71|377.93|373.83|377.81|373.71|13
1632861410000|2021-09-28 20:36:50|377.8|373.7|377.81|373.71|377.84|373.74|377.8|373.7|9
1632861420000|2021-09-28 20:37:00|377.8|373.7|377.95|373.85|377.95|373.85|377.8|373.7|14
1632861430000|2021-09-28 20:37:10|377.98|373.88|378.16|374.06|378.16|374.06|377.95|373.85|16
1632861440000|2021-09-28 20:37:20|378.14|374.04|378.16|374.06|378.17|374.07|378.1|374|10
1632861450000|2021-09-28 20:37:30|378.14|374.04|378.1|374|378.31|374.21|378.1|374|19
1632861460000|2021-09-28 20:37:40|378.09|373.99|378|373.9|378.1|374|378|373.9|10
1632861470000|2021-09-28 20:37:50|377.96|373.86|377.95|373.85|377.96|373.86|377.9|373.8|8
1632861480000|2021-09-28 20:38:00|377.97|373.87|377.83|373.73|377.97|373.87|377.83|373.73|8
1632861490000|2021-09-28 20:38:10|377.82|373.72|377.94|373.84|377.94|373.84|377.82|373.72|3
1632861500000|2021-09-28 20:38:20|377.93|373.83|378.02|373.92|378.02|373.92|377.93|373.83|4
1632861510000|2021-09-28 20:38:30|378.03|373.93|378|373.9|378.03|373.93|378|373.9|6
1632861520000|2021-09-28 20:38:40|378.04|373.94|378.08|373.98|378.11|374.01|378|373.9|11
1632861530000|2021-09-28 20:38:50|378.11|374.01|378.1|374|378.13|374.03|378.1|374|11
1632861540000|2021-09-28 20:39:00|378.13|374.03|378.12|374.02|378.14|374.04|378.12|374.02|4
1632861550000|2021-09-28 20:39:10|378.15|374.05|378.11|374.01|378.15|374.05|378.11|374.01|8
1632861560000|2021-09-28 20:39:20|378.12|374.02|378.41|374.31|378.41|374.31|378.1|374|15
1632861570000|2021-09-28 20:39:30|378.42|374.32|378.22|374.12|378.42|374.32|378.22|374.12|7
1632861580000|2021-09-28 20:39:40|378.2|374.1|378.03|373.93|378.2|374.1|378|373.9|13
1632861590000|2021-09-28 20:39:50|378|373.9|378|373.9|378|373.9|378|373.9|1
1632861600000|2021-09-28 20:40:00|377.97|373.87|378|373.9|378|373.9|377.94|373.84|7
1632861610000|2021-09-28 20:40:10|378.01|373.91|378.1|374|378.15|374.05|378.01|373.91|12
1632861620000|2021-09-28 20:40:20|378.11|374.01|378.1|374|378.11|374.01|378.1|374|4
1632861630000|2021-09-28 20:40:30|378.09|373.99|378.36|374.26|378.36|374.26|378.09|373.99|11
1632861640000|2021-09-28 20:40:40|378.35|374.25|378.37|374.27|378.37|374.27|378.35|374.25|3
1632861660000|2021-09-28 20:41:00|378.36|374.26|378.1|374|378.5|374.4|378.1|374|15
1632861670000|2021-09-28 20:41:10|378|373.9|378.05|373.95|378.07|373.97|377.99|373.89|10
1632861680000|2021-09-28 20:41:20|378.06|373.96|378.07|373.97|378.07|373.97|378|373.9|14
1632861690000|2021-09-28 20:41:30|378.08|373.98|378.01|373.91|378.1|374|378.01|373.91|7
1632861700000|2021-09-28 20:41:40|378.04|373.94|378.14|374.04|378.17|374.07|378.04|373.94|7
1632861710000|2021-09-28 20:41:50|378.17|374.07|378.17|374.07|378.21|374.11|378.16|374.06|8
1632861720000|2021-09-28 20:42:00|378.16|374.06|378.17|374.07|378.17|374.07|378.14|374.04|7
1632861730000|2021-09-28 20:42:10|378.19|374.09|378.2|374.1|378.21|374.11|378.18|374.08|9
1632861740000|2021-09-28 20:42:20|378.14|374.04|378.04|373.94|378.14|374.04|378.02|373.92|10
1632861750000|2021-09-28 20:42:30|378.05|373.95|378.05|373.95|378.05|373.95|378.04|373.94|3
1632861760000|2021-09-28 20:42:40|378.03|373.93|378.03|373.93|378.03|373.93|378|373.9|7
1632861770000|2021-09-28 20:42:50|378.02|373.92|378|373.9|378.02|373.92|378|373.9|2
1632861780000|2021-09-28 20:43:00|378.02|373.92|378.3|374.2|378.33|374.23|378.01|373.91|17
1632861790000|2021-09-28 20:43:10|378.29|374.19|378.02|373.92|378.29|374.19|378.02|373.92|10
1632861800000|2021-09-28 20:43:20|377.99|373.89|378.08|373.98|378.08|373.98|377.93|373.83|11
1632861810000|2021-09-28 20:43:30|378.09|373.99|378.12|374.02|378.12|374.02|378.08|373.98|9
1632861820000|2021-09-28 20:43:40|378.11|374.01|378.08|373.98|378.13|374.03|378.07|373.97|10
1632861830000|2021-09-28 20:43:50|378.07|373.97|378.04|373.94|378.07|373.97|377.96|373.86|13
1632861840000|2021-09-28 20:44:00|378.01|373.91|378.02|373.92|378.03|373.93|378|373.9|4
1632861850000|2021-09-28 20:44:10|378.01|373.91|378.06|373.96|378.08|373.98|378.01|373.91|4
1632861860000|2021-09-28 20:44:20|378.1|374|378.41|374.31|378.41|374.31|378.1|374|14
1632861870000|2021-09-28 20:44:30|378.44|374.34|378.5|374.4|378.7|374.6|378.44|374.34|22
1632861880000|2021-09-28 20:44:40|378.46|374.36|378.2|374.1|378.46|374.36|378.2|374.1|16
1632861890000|2021-09-28 20:44:50|378.25|374.15|378.3|374.2|378.32|374.22|378.24|374.14|12
1632861900000|2021-09-28 20:45:00|378.25|374.15|378.26|374.16|378.27|374.17|378.25|374.15|6
1632861910000|2021-09-28 20:45:10|378.27|374.17|378.22|374.12|378.28|374.18|378.22|374.12|8
1632861920000|2021-09-28 20:45:20|378.19|374.09|378.19|374.09|378.22|374.12|378.14|374.04|9
1632861930000|2021-09-28 20:45:30|378.21|374.11|378.19|374.09|378.21|374.11|378.19|374.09|4
1632861940000|2021-09-28 20:45:40|378.2|374.1|378.44|374.34|378.44|374.34|378.19|374.09|8
1632861950000|2021-09-28 20:45:50|378.43|374.33|378.51|374.41|378.51|374.41|378.43|374.33|8
1632861960000|2021-09-28 20:46:00|378.55|374.45|378.46|374.36|378.55|374.45|378.46|374.36|14
1632861970000|2021-09-28 20:46:10|378.45|374.35|378.36|374.26|378.45|374.35|378.35|374.25|9
1632861980000|2021-09-28 20:46:20|378.39|374.29|378.42|374.32|378.42|374.32|378.39|374.29|2
1632861990000|2021-09-28 20:46:30|378.41|374.31|378.15|374.05|378.41|374.31|378.15|374.05|19
1632862000000|2021-09-28 20:46:40|378.19|374.09|378.29|374.19|378.33|374.23|378.15|374.05|9
1632862010000|2021-09-28 20:46:50|378.31|374.21|378.42|374.32|378.45|374.35|378.3|374.2|8
1632862020000|2021-09-28 20:47:00|378.4|374.3|378.43|374.33|378.45|374.35|378.4|374.3|10
1632862030000|2021-09-28 20:47:10|378.47|374.37|378.47|374.37|378.47|374.37|378.47|374.37|1
1632862040000|2021-09-28 20:47:20|378.44|374.34|378.11|374.01|378.44|374.34|378.11|374.01|18
1632862050000|2021-09-28 20:47:30|378.19|374.09|378.16|374.06|378.19|374.09|378.14|374.04|5
1632862060000|2021-09-28 20:47:40|378.14|374.04|378.27|374.17|378.27|374.17|378.11|374.01|6
1632862070000|2021-09-28 20:47:50|378.28|374.18|378.29|374.19|378.29|374.19|378.28|374.18|4
1632862080000|2021-09-28 20:48:00|378.31|374.21|378.43|374.33|378.43|374.33|378.31|374.21|12
1632862090000|2021-09-28 20:48:10|378.51|374.41|378.55|374.45|378.55|374.45|378.5|374.4|8
1632862100000|2021-09-28 20:48:20|378.53|374.43|378.29|374.19|378.53|374.43|378.26|374.16|20
1632862110000|2021-09-28 20:48:30|378.3|374.2|378.34|374.24|378.36|374.26|378.3|374.2|11
1632862120000|2021-09-28 20:48:40|378.32|374.22|378.14|374.04|378.32|374.22|378.13|374.03|14
1632862130000|2021-09-28 20:48:50|378.17|374.07|378.09|373.99|378.17|374.07|378.09|373.99|8
1632862140000|2021-09-28 20:49:00|378.11|374.01|377.93|373.83|378.11|374.01|377.88|373.78|13
1632862150000|2021-09-28 20:49:10|377.92|373.82|378|373.9|378|373.9|377.9|373.8|11
1632862160000|2021-09-28 20:49:20|378.04|373.94|378.01|373.91|378.04|373.94|378.01|373.91|4
1632862170000|2021-09-28 20:49:30|378.02|373.92|378.01|373.91|378.02|373.92|378|373.9|4
1632862180000|2021-09-28 20:49:40|378|373.9|378|373.9|378.06|373.96|378|373.9|5
1632862190000|2021-09-28 20:49:50|378.03|373.93|378.1|374|378.1|374|378.03|373.93|2
1632862200000|2021-09-28 20:50:00|378.11|374.01|378.1|374|378.11|374.01|378.1|374|2
1632862210000|2021-09-28 20:50:10|378.09|373.99|378.41|374.31|378.41|374.31|378.07|373.97|13
1632862220000|2021-09-28 20:50:20|378.4|374.3|378.42|374.32|378.43|374.33|378.4|374.3|4
1632862230000|2021-09-28 20:50:30|378.4|374.3|378.23|374.13|378.41|374.31|378.23|374.13|19
1632862240000|2021-09-28 20:50:40|378.25|374.15|378.2|374.1|378.25|374.15|378.19|374.09|4
1632862250000|2021-09-28 20:50:50|378.19|374.09|377.98|373.88|378.19|374.09|377.96|373.86|15
1632862260000|2021-09-28 20:51:00|377.91|373.81|377.9|373.8|378.05|373.95|377.87|373.77|17
1632862270000|2021-09-28 20:51:10|377.88|373.78|377.88|373.78|377.9|373.8|377.87|373.77|6
1632862280000|2021-09-28 20:51:20|377.91|373.81|378.11|374.01|378.11|374.01|377.91|373.81|13
1632862290000|2021-09-28 20:51:30|378.13|374.03|378.05|373.95|378.19|374.09|378.05|373.95|6
1632862300000|2021-09-28 20:51:40|378.06|373.96|378.08|373.98|378.1|374|378.05|373.95|10
1632862310000|2021-09-28 20:51:50|378.1|374|378.09|373.99|378.1|374|378.07|373.97|4
1632862320000|2021-09-28 20:52:00|378.1|374|378|373.9|378.15|374.05|378|373.9|13
1632862330000|2021-09-28 20:52:10|378.01|373.91|377.98|373.88|378.01|373.91|377.97|373.87|5
1632862340000|2021-09-28 20:52:20|377.95|373.85|377.91|373.81|377.95|373.85|377.91|373.81|3
1632862350000|2021-09-28 20:52:30|377.9|373.8|378|373.9|378.04|373.94|377.9|373.8|10
1632862370000|2021-09-28 20:52:50|378.03|373.93|378.11|374.01|378.11|374.01|378.03|373.93|6
1632862380000|2021-09-28 20:53:00|378.12|374.02|378.13|374.03|378.15|374.05|378.11|374.01|9
1632862390000|2021-09-28 20:53:10|378.11|374.01|378|373.9|378.13|374.03|377.98|373.88|18
1632862400000|2021-09-28 20:53:20|377.98|373.88|377.98|373.88|378|373.9|377.98|373.88|3
1632862410000|2021-09-28 20:53:30|377.93|373.83|377.93|373.83|377.93|373.83|377.93|373.83|1
1632862420000|2021-09-28 20:53:40|377.94|373.84|377.95|373.85|377.95|373.85|377.93|373.83|3
1632862430000|2021-09-28 20:53:50|377.94|373.84|378.01|373.91|378.01|373.91|377.94|373.84|10
1632862440000|2021-09-28 20:54:00|378.02|373.92|378|373.9|378.02|373.92|378|373.9|4
1632862450000|2021-09-28 20:54:10|377.97|373.87|378.02|373.92|378.03|373.93|377.97|373.87|7
1632862460000|2021-09-28 20:54:20|378|373.9|378.04|373.94|378.07|373.97|378|373.9|4
1632862470000|2021-09-28 20:54:30|378.05|373.95|378.21|374.11|378.21|374.11|378.04|373.94|8
1632862480000|2021-09-28 20:54:40|378.2|374.1|378.21|374.11|378.21|374.11|378.2|374.1|2
1632862490000|2021-09-28 20:54:50|378.23|374.13|378.02|373.92|378.23|374.13|378|373.9|10
1632862500000|2021-09-28 20:55:00|378.01|373.91|378.03|373.93|378.04|373.94|378|373.9|12
1632862510000|2021-09-28 20:55:10|378.02|373.92|378.05|373.95|378.05|373.95|378.02|373.92|3
1632862520000|2021-09-28 20:55:20|378.02|373.92|378.2|374.1|378.2|374.1|378.02|373.92|14
1632862530000|2021-09-28 20:55:30|378.18|374.08|378.04|373.94|378.18|374.08|378.03|373.93|7
1632862550000|2021-09-28 20:55:50|378.05|373.95|378.05|373.95|378.05|373.95|378.04|373.94|3
1632862560000|2021-09-28 20:56:00|378.04|373.94|378.02|373.92|378.04|373.94|378.01|373.91|5
1632862570000|2021-09-28 20:56:10|378.01|373.91|378|373.9|378.02|373.92|378|373.9|4
1632862580000|2021-09-28 20:56:20|378.01|373.91|378.25|374.15|378.32|374.22|378|373.9|22
1632862590000|2021-09-28 20:56:30|378.24|374.14|378.1|374|378.25|374.15|378.1|374|14
1632862600000|2021-09-28 20:56:40|378.07|373.97|378.01|373.91|378.07|373.97|378.01|373.91|6
1632862610000|2021-09-28 20:56:50|378|373.9|377.87|373.77|378.03|373.93|377.87|373.77|7
1632862620000|2021-09-28 20:57:00|377.88|373.78|377.64|373.54|377.91|373.81|377.6|373.5|17
1632862630000|2021-09-28 20:57:10|377.53|373.43|377.57|373.47|377.58|373.48|377.52|373.42|8
1632862640000|2021-09-28 20:57:20|377.56|373.46|377.51|373.41|377.57|373.47|377.51|373.41|4
1632862650000|2021-09-28 20:57:30|377.55|373.45|377.52|373.42|377.55|373.45|377.5|373.4|9
1632862660000|2021-09-28 20:57:40|377.53|373.43|377.59|373.49|377.59|373.49|377.53|373.43|6
1632862670000|2021-09-28 20:57:50|377.57|373.47|377.55|373.45|377.58|373.48|377.52|373.42|6
1632862680000|2021-09-28 20:58:00|377.59|373.49|377.77|373.67|377.79|373.69|377.59|373.49|15
1632862690000|2021-09-28 20:58:10|377.74|373.64|377.64|373.54|377.74|373.64|377.64|373.54|5
1632862700000|2021-09-28 20:58:20|377.66|373.56|377.66|373.56|377.66|373.56|377.66|373.56|1
1632862710000|2021-09-28 20:58:30|377.69|373.59|377.64|373.54|377.7|373.6|377.64|373.54|5
1632862720000|2021-09-28 20:58:40|377.65|373.55|377.74|373.64|377.74|373.64|377.59|373.49|10
1632862730000|2021-09-28 20:58:50|377.73|373.63|377.6|373.5|377.73|373.63|377.6|373.5|6
1632862740000|2021-09-28 20:59:00|377.58|373.48|377.61|373.51|377.61|373.51|377.55|373.45|8
1632862750000|2021-09-28 20:59:10|377.64|373.54|377.62|373.52|377.64|373.54|377.62|373.52|4
1632862760000|2021-09-28 20:59:20|377.63|373.53|377.67|373.57|377.72|373.62|377.6|373.5|10
1632862770000|2021-09-28 20:59:30|377.7|373.6|377.7|373.6|377.72|373.62|377.7|373.6|7
1632862780000|2021-09-28 20:59:40|377.69|373.59|377.56|373.46|377.69|373.59|377.56|373.46|7
1632862790000|2021-09-28 20:59:50|377.54|373.44|377.52|373.42|377.56|373.46|377.52|373.42|5
1632862800000|2021-09-28 21:00:00|377.54|373.44|377.67|373.57|377.68|373.58|377.53|373.43|13
1632862810000|2021-09-28 21:00:10|377.66|373.56|377.63|373.53|377.66|373.56|377.58|373.48|14
1632862820000|2021-09-28 21:00:20|377.66|373.56|377.57|373.47|377.69|373.59|377.56|373.46|9
1632862830000|2021-09-28 21:00:30|377.56|373.46|377.55|373.45|377.57|373.47|377.55|373.45|4
1632862840000|2021-09-28 21:00:40|377.54|373.44|377.62|373.52|377.62|373.52|377.54|373.44|8
1632862850000|2021-09-28 21:00:50|377.61|373.51|377.7|373.6|377.71|373.61|377.61|373.51|14
1632862860000|2021-09-28 21:01:00|377.71|373.61|377.83|373.73|377.88|373.78|377.71|373.61|15
1632862870000|2021-09-28 21:01:10|377.82|373.72|377.81|373.71|377.86|373.76|377.79|373.69|9
1632862880000|2021-09-28 21:01:20|377.79|373.69|377.88|373.78|377.88|373.78|377.79|373.69|7
1632862890000|2021-09-28 21:01:30|377.87|373.77|377.89|373.79|377.89|373.79|377.87|373.77|5
1632862900000|2021-09-28 21:01:40|377.87|373.77|377.96|373.86|377.96|373.86|377.87|373.77|9
1632862910000|2021-09-28 21:01:50|377.97|373.87|378.16|374.06|378.16|374.06|377.96|373.86|22
1632862920000|2021-09-28 21:02:00|378.17|374.07|378.19|374.09|378.26|374.16|378.17|374.07|16
1632862930000|2021-09-28 21:02:10|378.16|374.06|378.25|374.15|378.31|374.21|378.16|374.06|15
1632862940000|2021-09-28 21:02:20|378.26|374.16|378.34|374.24|378.34|374.24|378.25|374.15|8
1632862950000|2021-09-28 21:02:30|378.33|374.23|378.32|374.22|378.33|374.23|378.32|374.22|2
1632862960000|2021-09-28 21:02:40|378.37|374.27|378.34|374.24|378.37|374.27|378.32|374.22|6
1632862970000|2021-09-28 21:02:50|378.33|374.23|378.38|374.28|378.38|374.28|378.31|374.21|9
1632862980000|2021-09-28 21:03:00|378.39|374.29|378.4|374.3|378.45|374.35|378.36|374.26|13
1632862990000|2021-09-28 21:03:10|378.39|374.29|378.25|374.15|378.39|374.29|378.24|374.14|10
1632863000000|2021-09-28 21:03:20|378.26|374.16|378.25|374.15|378.26|374.16|378.24|374.14|6
1632863010000|2021-09-28 21:03:30|378.27|374.17|378.26|374.16|378.27|374.17|378.26|374.16|2
1632863020000|2021-09-28 21:03:40|378.25|374.15|378.22|374.12|378.25|374.15|378.22|374.12|3
1632863030000|2021-09-28 21:03:50|378.24|374.14|378.3|374.2|378.32|374.22|378.23|374.13|10
1632863040000|2021-09-28 21:04:00|378.27|374.17|378.29|374.19|378.3|374.2|378.23|374.13|8
1632863050000|2021-09-28 21:04:10|378.31|374.21|378.31|374.21|378.31|374.21|378.3|374.2|7
1632863060000|2021-09-28 21:04:20|378.3|374.2|378.31|374.21|378.31|374.21|378.3|374.2|4
1632863070000|2021-09-28 21:04:30|378.3|374.2|378.18|374.08|378.3|374.2|378.18|374.08|12
1632863080000|2021-09-28 21:04:40|378.17|374.07|378.35|374.25|378.35|374.25|378.17|374.07|12
1632863090000|2021-09-28 21:04:50|378.38|374.28|378.41|374.31|378.41|374.31|378.38|374.28|2
1632863100000|2021-09-28 21:05:00|378.46|374.36|378.45|374.35|378.49|374.39|378.45|374.35|7
1632863110000|2021-09-28 21:05:10|378.43|374.33|378.33|374.23|378.43|374.33|378.3|374.2|9
1632863120000|2021-09-28 21:05:20|378.36|374.26|378.3|374.2|378.36|374.26|378.3|374.2|4
1632863130000|2021-09-28 21:05:30|378.29|374.19|378.29|374.19|378.29|374.19|378.29|374.19|1
1632863160000|2021-09-28 21:06:00|378.3|374.2|378.39|374.29|378.4|374.3|378.3|374.2|8
1632863170000|2021-09-28 21:06:10|378.44|374.34|378.45|374.35|378.45|374.35|378.44|374.34|4
1632863180000|2021-09-28 21:06:20|378.4|374.3|378.31|374.21|378.4|374.3|378.31|374.21|7
1632863190000|2021-09-28 21:06:30|378.33|374.23|378.31|374.21|378.33|374.23|378.3|374.2|6
1632863200000|2021-09-28 21:06:40|378.32|374.22|378.26|374.16|378.32|374.22|378.24|374.14|7
1632863210000|2021-09-28 21:06:50|378.3|374.2|378.58|374.48|378.59|374.49|378.3|374.2|19
1632863220000|2021-09-28 21:07:00|378.53|374.43|378.82|374.72|378.82|374.72|378.52|374.42|15
1632863230000|2021-09-28 21:07:10|378.85|374.75|378.75|374.65|378.85|374.75|378.7|374.6|10
1632863240000|2021-09-28 21:07:20|378.79|374.69|378.9|374.8|378.9|374.8|378.79|374.69|3
1632863250000|2021-09-28 21:07:30|378.8|374.7|378.9|374.8|378.93|374.83|378.8|374.7|7
1632863260000|2021-09-28 21:07:40|378.91|374.81|379.12|375.02|379.12|375.02|378.9|374.8|8
1632863270000|2021-09-28 21:07:50|379.11|375.01|378.88|374.78|379.11|375.01|378.88|374.78|8
1632863280000|2021-09-28 21:08:00|378.85|374.75|378.6|374.5|378.85|374.75|378.6|374.5|8
1632863290000|2021-09-28 21:08:10|378.62|374.52|378.64|374.54|378.68|374.58|378.6|374.5|8
1632863300000|2021-09-28 21:08:20|378.68|374.58|378.6|374.5|378.68|374.58|378.6|374.5|6
1632863310000|2021-09-28 21:08:30|378.61|374.51|378.6|374.5|378.61|374.51|378.6|374.5|2
1632863320000|2021-09-28 21:08:40|378.61|374.51|378.63|374.53|378.68|374.58|378.6|374.5|8
1632863330000|2021-09-28 21:08:50|378.65|374.55|378.71|374.61|378.71|374.61|378.64|374.54|4
1632863340000|2021-09-28 21:09:00|378.7|374.6|378.72|374.62|378.72|374.62|378.7|374.6|16
1632863350000|2021-09-28 21:09:10|378.71|374.61|378.81|374.71|378.9|374.8|378.71|374.61|13
1632863360000|2021-09-28 21:09:20|378.83|374.73|378.75|374.65|378.88|374.78|378.75|374.65|10
1632863370000|2021-09-28 21:09:30|378.67|374.57|378.8|374.7|378.8|374.7|378.67|374.57|11
1632863380000|2021-09-28 21:09:40|378.81|374.71|378.7|374.6|378.87|374.77|378.7|374.6|15
1632863390000|2021-09-28 21:09:50|378.64|374.54|378.6|374.5|378.64|374.54|378.59|374.49|8
1632863400000|2021-09-28 21:10:00|378.64|374.54|378.63|374.53|378.64|374.54|378.62|374.52|11
1632863410000|2021-09-28 21:10:10|378.62|374.52|378.6|374.5|378.62|374.52|378.58|374.48|7
1632863420000|2021-09-28 21:10:20|378.61|374.51|378.56|374.46|378.63|374.53|378.56|374.46|4
1632863430000|2021-09-28 21:10:30|378.58|374.48|378.58|374.48|378.6|374.5|378.58|374.48|3
1632863440000|2021-09-28 21:10:40|378.6|374.5|378.58|374.48|378.6|374.5|378.58|374.48|2
1632863460000|2021-09-28 21:11:00|378.56|374.46|378.58|374.48|378.58|374.48|378.54|374.44|3
1632863470000|2021-09-28 21:11:10|378.57|374.47|378.57|374.47|378.59|374.49|378.56|374.46|6
1632863480000|2021-09-28 21:11:20|378.55|374.45|378.5|374.4|378.55|374.45|378.5|374.4|3
1632863490000|2021-09-28 21:11:30|378.49|374.39|378.4|374.3|378.5|374.4|378.4|374.3|6
1632863500000|2021-09-28 21:11:40|378.41|374.31|378.52|374.42|378.52|374.42|378.41|374.31|8
1632863510000|2021-09-28 21:11:50|378.51|374.41|378.61|374.51|378.64|374.54|378.51|374.41|7
1632863520000|2021-09-28 21:12:00|378.63|374.53|378.63|374.53|378.63|374.53|378.63|374.53|1
1632863530000|2021-09-28 21:12:10|378.64|374.54|378.4|374.3|378.64|374.54|378.4|374.3|11
1632863540000|2021-09-28 21:12:20|378.39|374.29|378.37|374.27|378.4|374.3|378.37|374.27|4
1632863550000|2021-09-28 21:12:30|378.4|374.3|378.4|374.3|378.4|374.3|378.4|374.3|1
1632863570000|2021-09-28 21:12:50|378.41|374.31|378.35|374.25|378.41|374.31|378.35|374.25|4
1632863580000|2021-09-28 21:13:00|378.37|374.27|378.31|374.21|378.37|374.27|378.3|374.2|5
1632863590000|2021-09-28 21:13:10|378.32|374.22|378.5|374.4|378.54|374.44|378.32|374.22|18
1632863600000|2021-09-28 21:13:20|378.53|374.43|378.43|374.33|378.53|374.43|378.4|374.3|20
1632863610000|2021-09-28 21:13:30|378.4|374.3|378.4|374.3|378.44|374.34|378.4|374.3|4
1632863620000|2021-09-28 21:13:40|378.41|374.31|378.47|374.37|378.47|374.37|378.41|374.31|6
1632863630000|2021-09-28 21:13:50|378.5|374.4|378.47|374.37|378.5|374.4|378.47|374.37|3
1632863640000|2021-09-28 21:14:00|378.45|374.35|378.44|374.34|378.46|374.36|378.43|374.33|4
1632863650000|2021-09-28 21:14:10|378.45|374.35|378.45|374.35|378.45|374.35|378.45|374.35|1
1632863670000|2021-09-28 21:14:30|378.46|374.36|378.46|374.36|378.46|374.36|378.46|374.36|1
1632863680000|2021-09-28 21:14:40|378.48|374.38|378.44|374.34|378.48|374.38|378.44|374.34|2
1632863690000|2021-09-28 21:14:50|378.43|374.33|378.43|374.33|378.43|374.33|378.43|374.33|1
1632863700000|2021-09-28 21:15:00|378.45|374.35|378.47|374.37|378.48|374.38|378.45|374.35|6
1632863710000|2021-09-28 21:15:10|378.46|374.36|378.31|374.21|378.46|374.36|378.31|374.21|10
1632863740000|2021-09-28 21:15:40|378.3|374.2|378.3|374.2|378.3|374.2|378.3|374.2|1
1632863750000|2021-09-28 21:15:50|378.29|374.19|378.29|374.19|378.29|374.19|378.29|374.19|1
1632863760000|2021-09-28 21:16:00|378.28|374.18|378.54|374.44|378.54|374.44|378.26|374.16|15
1632863770000|2021-09-28 21:16:10|378.53|374.43|378.54|374.44|378.54|374.44|378.53|374.43|4
1632863780000|2021-09-28 21:16:20|378.55|374.45|378.65|374.55|378.65|374.55|378.55|374.45|5
1632863790000|2021-09-28 21:16:30|378.66|374.56|378.62|374.52|378.66|374.56|378.62|374.52|3
1632863800000|2021-09-28 21:16:40|378.66|374.56|378.73|374.63|378.73|374.63|378.65|374.55|8
1632863810000|2021-09-28 21:16:50|378.7|374.6|378.7|374.6|378.73|374.63|378.7|374.6|3
1632863820000|2021-09-28 21:17:00|378.73|374.63|378.85|374.75|378.88|374.78|378.73|374.63|12
1632863830000|2021-09-28 21:17:10|378.86|374.76|378.83|374.73|378.86|374.76|378.83|374.73|7
1632863840000|2021-09-28 21:17:20|378.85|374.75|378.85|374.75|378.85|374.75|378.85|374.75|1
1632863850000|2021-09-28 21:17:30|378.84|374.74|378.84|374.74|378.84|374.74|378.84|374.74|1
1632863860000|2021-09-28 21:17:40|378.87|374.77|378.91|374.81|378.91|374.81|378.86|374.76|5
1632863880000|2021-09-28 21:18:00|378.9|374.8|379.01|374.91|379.01|374.91|378.9|374.8|12
1632863890000|2021-09-28 21:18:10|379.02|374.92|379.02|374.92|379.02|374.92|379|374.9|6
1632863900000|2021-09-28 21:18:20|379.01|374.91|379.04|374.94|379.04|374.94|379.01|374.91|3
1632863910000|2021-09-28 21:18:30|379|374.9|379.01|374.91|379.04|374.94|379|374.9|4
1632863920000|2021-09-28 21:18:40|379|374.9|379|374.9|379|374.9|379|374.9|1
1632863930000|2021-09-28 21:18:50|379.01|374.91|379.01|374.91|379.01|374.91|379|374.9|3
1632863940000|2021-09-28 21:19:00|379.02|374.92|379.02|374.92|379.04|374.94|379.01|374.91|7
1632863950000|2021-09-28 21:19:10|379|374.9|379.03|374.93|379.03|374.93|379|374.9|4
1632863960000|2021-09-28 21:19:20|379.01|374.91|378.93|374.83|379.05|374.95|378.9|374.8|11
1632863970000|2021-09-28 21:19:30|378.97|374.87|378.89|374.79|378.97|374.87|378.86|374.76|3
1632863980000|2021-09-28 21:19:40|378.85|374.75|378.93|374.83|378.93|374.83|378.85|374.75|5
1632863990000|2021-09-28 21:19:50|378.92|374.82|379|374.9|379.02|374.92|378.92|374.82|12
1632864000000|2021-09-28 21:20:00|379.02|374.92|379.11|375.01|379.11|375.01|379.02|374.92|10
1632864010000|2021-09-28 21:20:10|379.13|375.03|379.11|375.01|379.13|375.03|379.11|375.01|2
1632864030000|2021-09-28 21:20:30|379.13|375.03|379.13|375.03|379.13|375.03|379.13|375.03|1
1632864040000|2021-09-28 21:20:40|379.11|375.01|379.11|375.01|379.13|375.03|379.11|375.01|5
1632864050000|2021-09-28 21:20:50|379.12|375.02|379.21|375.11|379.21|375.11|379.12|375.02|4
1632864060000|2021-09-28 21:21:00|379.22|375.12|379.4|375.3|379.4|375.3|379.22|375.12|8
1632864070000|2021-09-28 21:21:10|379.42|375.32|379.3|375.2|379.42|375.32|379.27|375.17|13
1632864080000|2021-09-28 21:21:20|379.33|375.23|379.3|375.2|379.35|375.25|379.29|375.19|11
1632864090000|2021-09-28 21:21:30|379.31|375.21|379.31|375.21|379.31|375.21|379.31|375.21|1
1632864100000|2021-09-28 21:21:40|379.3|375.2|379.36|375.26|379.37|375.27|379.3|375.2|10
1632864110000|2021-09-28 21:21:50|379.37|375.27|379.31|375.21|379.37|375.27|379.3|375.2|8
1632864120000|2021-09-28 21:22:00|379.3|375.2|379.31|375.21|379.31|375.21|379.29|375.19|4
1632864130000|2021-09-28 21:22:10|379.33|375.23|379.3|375.2|379.34|375.24|379.3|375.2|7
1632864140000|2021-09-28 21:22:20|379.34|375.24|379.31|375.21|379.34|375.24|379.3|375.2|5
1632864150000|2021-09-28 21:22:30|379.34|375.24|379.31|375.21|379.35|375.25|379.31|375.21|4
1632864160000|2021-09-28 21:22:40|379.32|375.22|379.31|375.21|379.32|375.22|379.31|375.21|2
1632864170000|2021-09-28 21:22:50|379.37|375.27|379.38|375.28|379.38|375.28|379.36|375.26|6
1632864180000|2021-09-28 21:23:00|379.32|375.22|379.32|375.22|379.35|375.25|379.32|375.22|11
1632864190000|2021-09-28 21:23:10|379.34|375.24|379.32|375.22|379.34|375.24|379.32|375.22|6
1632864200000|2021-09-28 21:23:20|379.31|375.21|379.3|375.2|379.31|375.21|379.3|375.2|4
1632864210000|2021-09-28 21:23:30|379.31|375.21|379.3|375.2|379.31|375.21|379.3|375.2|2
1632864220000|2021-09-28 21:23:40|379.29|375.19|379.16|375.06|379.3|375.2|379.16|375.06|7
1632864230000|2021-09-28 21:23:50|379.17|375.07|378.97|374.87|379.17|375.07|378.97|374.87|16
1632864240000|2021-09-28 21:24:00|378.93|374.83|379.03|374.93|379.03|374.93|378.93|374.83|6
1632864250000|2021-09-28 21:24:10|379|374.9|379.01|374.91|379.03|374.93|379|374.9|4
1632864280000|2021-09-28 21:24:40|379.04|374.94|379.01|374.91|379.04|374.94|379.01|374.91|2
1632864290000|2021-09-28 21:24:50|379.02|374.92|379.23|375.13|379.23|375.13|379|374.9|9
1632864300000|2021-09-28 21:25:00|379.28|375.18|379.27|375.17|379.3|375.2|379.27|375.17|4
1632864310000|2021-09-28 21:25:10|379.3|375.2|379.02|374.92|379.3|375.2|379|374.9|12
1632864320000|2021-09-28 21:25:20|379.05|374.95|379.06|374.96|379.06|374.96|379.03|374.93|6
1632864330000|2021-09-28 21:25:30|379.03|374.93|379.06|374.96|379.06|374.96|379.01|374.91|6
1632864340000|2021-09-28 21:25:40|379.05|374.95|379.16|375.06|379.16|375.06|379.03|374.93|16
1632864350000|2021-09-28 21:25:50|379.17|375.07|379.16|375.06|379.19|375.09|379.16|375.06|3
1632864360000|2021-09-28 21:26:00|379.1|375|379.1|375|379.1|375|379.1|375|1
1632864370000|2021-09-28 21:26:10|379.15|375.05|379.1|375|379.15|375.05|379.1|375|2
1632864380000|2021-09-28 21:26:20|379.12|375.02|379.16|375.06|379.16|375.06|379.1|375|6
1632864390000|2021-09-28 21:26:30|379.19|375.09|379.14|375.04|379.2|375.1|379.14|375.04|8
1632864400000|2021-09-28 21:26:40|379.16|375.06|379.12|375.02|379.19|375.09|379.09|374.99|6
1632864410000|2021-09-28 21:26:50|379.1|375|379.08|374.98|379.1|375|379.07|374.97|6
1632864420000|2021-09-28 21:27:00|379.04|374.94|379.05|374.95|379.07|374.97|379.04|374.94|4
1632864430000|2021-09-28 21:27:10|379.04|374.94|379.12|375.02|379.12|375.02|379.02|374.92|8
1632864450000|2021-09-28 21:27:30|379.16|375.06|379.16|375.06|379.16|375.06|379.16|375.06|1
1632864460000|2021-09-28 21:27:40|379.15|375.05|379.1|375|379.15|375.05|379.1|375|11
1632864480000|2021-09-28 21:28:00|379.11|375.01|379.06|374.96|379.11|375.01|379.05|374.95|7
1632864490000|2021-09-28 21:28:10|379.07|374.97|379.04|374.94|379.07|374.97|379.02|374.92|5
1632864500000|2021-09-28 21:28:20|379.08|374.98|379.07|374.97|379.14|375.04|379.02|374.92|8
1632864520000|2021-09-28 21:28:40|379.08|374.98|379.1|375|379.15|375.05|379.07|374.97|8
1632864530000|2021-09-28 21:28:50|379.11|375.01|379.31|375.21|379.35|375.25|379.11|375.01|10
1632864540000|2021-09-28 21:29:00|379.3|375.2|379.3|375.2|379.35|375.25|379.29|375.19|7
1632864550000|2021-09-28 21:29:10|379.31|375.21|379.21|375.11|379.31|375.21|379.2|375.1|8
1632864560000|2021-09-28 21:29:20|379.2|375.1|379.1|375|379.2|375.1|379.1|375|5
1632864570000|2021-09-28 21:29:30|379.03|374.93|379.04|374.94|379.04|374.94|379.03|374.93|2
1632864580000|2021-09-28 21:29:40|379.05|374.95|379.04|374.94|379.05|374.95|379.03|374.93|3
1632864600000|2021-09-28 21:30:00|379.03|374.93|379.04|374.94|379.07|374.97|379.03|374.93|7
1632864610000|2021-09-28 21:30:10|379.07|374.97|379.04|374.94|379.07|374.97|379.03|374.93|6
1632864620000|2021-09-28 21:30:20|379.02|374.92|379.02|374.92|379.02|374.92|379.02|374.92|1
1632864630000|2021-09-28 21:30:30|379.04|374.94|379.08|374.98|379.1|375|379.04|374.94|3
1632864650000|2021-09-28 21:30:50|379.07|374.97|379.08|374.98|379.08|374.98|379.07|374.97|6
1632864660000|2021-09-28 21:31:00|379.06|374.96|379.06|374.96|379.08|374.98|379.06|374.96|5
1632864670000|2021-09-28 21:31:10|379.04|374.94|379.06|374.96|379.06|374.96|379.04|374.94|2
1632864680000|2021-09-28 21:31:20|379.04|374.94|379.02|374.92|379.04|374.94|379.02|374.92|2
1632864700000|2021-09-28 21:31:40|379.08|374.98|379.11|375.01|379.11|375.01|379.08|374.98|3
1632864740000|2021-09-28 21:32:20|379.1|375|379.1|375|379.1|375|379.1|375|1
1632864760000|2021-09-28 21:32:40|379.08|374.98|379.08|374.98|379.08|374.98|379.08|374.98|1
1632864770000|2021-09-28 21:32:50|379.1|375|379.08|374.98|379.1|375|379.08|374.98|2
1632864780000|2021-09-28 21:33:00|379.1|375|379.1|375|379.1|375|379.1|375|1
1632864790000|2021-09-28 21:33:10|379.09|374.99|379.1|375|379.1|375|379.09|374.99|2
1632864840000|2021-09-28 21:34:00|379.09|374.99|379.11|375.01|379.11|375.01|379.09|374.99|3
1632864850000|2021-09-28 21:34:10|379.1|375|379.1|375|379.11|375.01|379.1|375|3
1632864890000|2021-09-28 21:34:50|379.11|375.01|379.11|375.01|379.11|375.01|379.11|375.01|1
1632864900000|2021-09-28 21:35:00|379.12|375.02|379.12|375.02|379.14|375.04|379.11|375.01|7
1632864910000|2021-09-28 21:35:10|379.13|375.03|379.13|375.03|379.2|375.1|379.12|375.02|8
1632864920000|2021-09-28 21:35:20|379.1|375|379.14|375.04|379.15|375.05|379.1|375|5
1632864930000|2021-09-28 21:35:30|379.13|375.03|379.13|375.03|379.13|375.03|379.13|375.03|1
1632864940000|2021-09-28 21:35:40|379.14|375.04|379.18|375.08|379.19|375.09|379.14|375.04|4
1632864970000|2021-09-28 21:36:10|379.19|375.09|379.15|375.05|379.19|375.09|379.15|375.05|3
1632864980000|2021-09-28 21:36:20|379.13|375.03|379.11|375.01|379.17|375.07|379.11|375.01|5
1632864990000|2021-09-28 21:36:30|379.1|375|379.11|375.01|379.11|375.01|379.1|375|2
1632865000000|2021-09-28 21:36:40|379.1|375|379.11|375.01|379.11|375.01|379.1|375|2
1632865010000|2021-09-28 21:36:50|379.1|375|379.11|375.01|379.11|375.01|379.1|375|2
1632865020000|2021-09-28 21:37:00|379.16|375.06|379.16|375.06|379.17|375.07|379.15|375.05|5
1632865030000|2021-09-28 21:37:10|379.18|375.08|379.22|375.12|379.27|375.17|379.18|375.08|5
1632865040000|2021-09-28 21:37:20|379.2|375.1|379.1|375|379.25|375.15|379.1|375|12
1632865050000|2021-09-28 21:37:30|379.14|375.04|379.14|375.04|379.14|375.04|379.1|375|3
1632865060000|2021-09-28 21:37:40|379.1|375|379.1|375|379.14|375.04|379.1|375|5
1632865070000|2021-09-28 21:37:50|379.19|375.09|379.15|375.05|379.19|375.09|379.06|374.96|9
1632865080000|2021-09-28 21:38:00|379.14|375.04|379.11|375.01|379.14|375.04|379.09|374.99|4
1632865090000|2021-09-28 21:38:10|379.12|375.02|379.15|375.05|379.15|375.05|379.12|375.02|4
1632865100000|2021-09-28 21:38:20|379.16|375.06|379.17|375.07|379.17|375.07|379.16|375.06|2
1632865130000|2021-09-28 21:38:50|379.11|375.01|379.06|374.96|379.11|375.01|379.06|374.96|2
1632865140000|2021-09-28 21:39:00|379|374.9|379.01|374.91|379.1|375|379|374.9|7
1632865170000|2021-09-28 21:39:30|378.96|374.86|378.92|374.82|379|374.9|378.92|374.82|3
1632865180000|2021-09-28 21:39:40|378.97|374.87|378.88|374.78|378.97|374.87|378.88|374.78|5
1632865190000|2021-09-28 21:39:50|378.84|374.74|378.84|374.74|378.84|374.74|378.84|374.74|1
1632865200000|2021-09-28 21:40:00|378.88|374.78|378.84|374.74|378.88|374.78|378.82|374.72|6
1632865210000|2021-09-28 21:40:10|378.85|374.75|378.84|374.74|378.86|374.76|378.84|374.74|6
1632865220000|2021-09-28 21:40:20|378.82|374.72|378.81|374.71|378.82|374.72|378.81|374.71|2
1632865230000|2021-09-28 21:40:30|378.8|374.7|378.8|374.7|378.8|374.7|378.8|374.7|1
1632865240000|2021-09-28 21:40:40|378.75|374.65|378.76|374.66|378.76|374.66|378.75|374.65|2
1632865250000|2021-09-28 21:40:50|378.72|374.62|378.78|374.68|378.78|374.68|378.72|374.62|2
1632865260000|2021-09-28 21:41:00|378.76|374.66|378.76|374.66|378.76|374.66|378.76|374.66|1
1632865280000|2021-09-28 21:41:20|378.81|374.71|378.78|374.68|378.81|374.71|378.78|374.68|4
1632865300000|2021-09-28 21:41:40|378.71|374.61|378.78|374.68|378.78|374.68|378.71|374.61|2
1632865350000|2021-09-28 21:42:30|378.71|374.61|378.71|374.61|378.71|374.61|378.71|374.61|1
1632865360000|2021-09-28 21:42:40|378.78|374.68|378.78|374.68|378.78|374.68|378.69|374.59|3
1632865380000|2021-09-28 21:43:00|378.68|374.58|378.68|374.58|378.68|374.58|378.68|374.58|1
1632865390000|2021-09-28 21:43:10|378.69|374.59|378.88|374.78|378.94|374.84|378.68|374.58|19
1632865400000|2021-09-28 21:43:20|378.89|374.79|378.86|374.76|378.89|374.79|378.86|374.76|2
1632865410000|2021-09-28 21:43:30|378.87|374.77|378.87|374.77|378.87|374.77|378.87|374.77|1
1632865420000|2021-09-28 21:43:40|378.86|374.76|378.85|374.75|378.86|374.76|378.85|374.75|2
1632865430000|2021-09-28 21:43:50|378.87|374.77|378.85|374.75|378.87|374.77|378.85|374.75|2
1632865440000|2021-09-28 21:44:00|378.92|374.82|378.84|374.74|378.92|374.82|378.84|374.74|3
1632865470000|2021-09-28 21:44:30|378.88|374.78|378.85|374.75|378.88|374.78|378.85|374.75|2
1632865480000|2021-09-28 21:44:40|378.88|374.78|378.88|374.78|378.88|374.78|378.84|374.74|8
1632865490000|2021-09-28 21:44:50|378.87|374.77|378.88|374.78|378.88|374.78|378.84|374.74|4
1632865500000|2021-09-28 21:45:00|378.85|374.75|378.88|374.78|378.9|374.8|378.85|374.75|3
1632865510000|2021-09-28 21:45:10|378.81|374.71|378.81|374.71|378.81|374.71|378.81|374.71|1
1632865530000|2021-09-28 21:45:30|378.84|374.74|378.7|374.6|378.84|374.74|378.7|374.6|13
1632865540000|2021-09-28 21:45:40|378.72|374.62|378.76|374.66|378.79|374.69|378.72|374.62|8
1632865550000|2021-09-28 21:45:50|378.8|374.7|378.8|374.7|378.82|374.72|378.8|374.7|5
1632865560000|2021-09-28 21:46:00|378.75|374.65|378.84|374.74|378.85|374.75|378.75|374.65|5
1632865570000|2021-09-28 21:46:10|378.83|374.73|378.81|374.71|378.83|374.73|378.81|374.71|4
1632865580000|2021-09-28 21:46:20|378.82|374.72|378.76|374.66|378.82|374.72|378.73|374.63|7
1632865600000|2021-09-28 21:46:40|378.7|374.6|378.56|374.46|378.7|374.6|378.5|374.4|7
1632865610000|2021-09-28 21:46:50|378.42|374.32|378.42|374.32|378.42|374.32|378.42|374.32|1
1632865620000|2021-09-28 21:47:00|378.43|374.33|378.21|374.11|378.43|374.33|378.21|374.11|8
1632865630000|2021-09-28 21:47:10|378.22|374.12|378.22|374.12|378.24|374.14|378.22|374.12|5
1632865650000|2021-09-28 21:47:30|378.19|374.09|378.19|374.09|378.19|374.09|378.19|374.09|1
1632865660000|2021-09-28 21:47:40|378.18|374.08|378.08|373.98|378.18|374.08|378.06|373.96|6
1632865670000|2021-09-28 21:47:50|378.09|373.99|378.07|373.97|378.09|373.99|378.07|373.97|5
1632865680000|2021-09-28 21:48:00|378.06|373.96|378.03|373.93|378.07|373.97|378.03|373.93|3
1632865700000|2021-09-28 21:48:20|378.04|373.94|378.25|374.15|378.34|374.24|378.04|373.94|13
1632865710000|2021-09-28 21:48:30|378.26|374.16|378.28|374.18|378.36|374.26|378.23|374.13|14
1632865720000|2021-09-28 21:48:40|378.29|374.19|378.3|374.2|378.36|374.26|378.29|374.19|6
1632865730000|2021-09-28 21:48:50|378.29|374.19|378.2|374.1|378.3|374.2|378.2|374.1|8
1632865740000|2021-09-28 21:49:00|378.15|374.05|378.1|374|378.15|374.05|378.1|374|4
1632865750000|2021-09-28 21:49:10|378.09|373.99|378.3|374.2|378.3|374.2|378.09|373.99|10
1632865760000|2021-09-28 21:49:20|378.31|374.21|378.34|374.24|378.36|374.26|378.31|374.21|5
1632865770000|2021-09-28 21:49:30|378.35|374.25|378.31|374.21|378.35|374.25|378.3|374.2|7
1632865780000|2021-09-28 21:49:40|378.28|374.18|378.25|374.15|378.3|374.2|378.25|374.15|4
1632865790000|2021-09-28 21:49:50|378.28|374.18|378.3|374.2|378.3|374.2|378.27|374.17|3
1632865800000|2021-09-28 21:50:00|378.25|374.15|378.26|374.16|378.31|374.21|378.25|374.15|9
1632865810000|2021-09-28 21:50:10|378.29|374.19|378.25|374.15|378.31|374.21|378.25|374.15|7
1632865820000|2021-09-28 21:50:20|378.28|374.18|378.23|374.13|378.28|374.18|378.23|374.13|2
1632865830000|2021-09-28 21:50:30|378.26|374.16|378.26|374.16|378.26|374.16|378.2|374.1|4
1632865850000|2021-09-28 21:50:50|378.3|374.2|378.27|374.17|378.31|374.21|378.26|374.16|5
1632865860000|2021-09-28 21:51:00|378.31|374.21|378.3|374.2|378.31|374.21|378.3|374.2|2
1632865870000|2021-09-28 21:51:10|378.27|374.17|378.26|374.16|378.27|374.17|378.26|374.16|2
1632865880000|2021-09-28 21:51:20|378.35|374.25|378.76|374.66|378.76|374.66|378.3|374.2|21
1632865890000|2021-09-28 21:51:30|378.77|374.67|378.83|374.73|378.85|374.75|378.74|374.64|5
1632865900000|2021-09-28 21:51:40|378.85|374.75|378.88|374.78|378.9|374.8|378.85|374.75|10
1632865910000|2021-09-28 21:51:50|378.89|374.79|378.91|374.81|378.91|374.81|378.84|374.74|7
1632865920000|2021-09-28 21:52:00|378.89|374.79|379.03|374.93|379.03|374.93|378.89|374.79|14
1632865930000|2021-09-28 21:52:10|379.01|374.91|379.15|375.05|379.18|375.08|379.01|374.91|15
1632865940000|2021-09-28 21:52:20|379.16|375.06|379.2|375.1|379.29|375.19|379.16|375.06|10
1632865950000|2021-09-28 21:52:30|379.19|375.09|379.06|374.96|379.19|375.09|379.06|374.96|13
1632865960000|2021-09-28 21:52:40|379.02|374.92|378.84|374.74|379.02|374.92|378.8|374.7|13
1632865970000|2021-09-28 21:52:50|378.81|374.71|378.82|374.72|378.85|374.75|378.81|374.71|5
1632865980000|2021-09-28 21:53:00|378.81|374.71|378.9|374.8|378.9|374.8|378.79|374.69|6
1632865990000|2021-09-28 21:53:10|378.91|374.81|379.01|374.91|379.03|374.93|378.9|374.8|9
1632866000000|2021-09-28 21:53:20|379.04|374.94|378.96|374.86|379.12|375.02|378.95|374.85|16
1632866010000|2021-09-28 21:53:30|378.95|374.85|378.95|374.85|378.96|374.86|378.87|374.77|14
1632866020000|2021-09-28 21:53:40|378.96|374.86|379.13|375.03|379.16|375.06|378.92|374.82|17
1632866030000|2021-09-28 21:53:50|379.14|375.04|379.13|375.03|379.14|375.04|379.13|375.03|2
1632866040000|2021-09-28 21:54:00|379.11|375.01|379.14|375.04|379.21|375.11|379.11|375.01|7
1632866050000|2021-09-28 21:54:10|379.12|375.02|379.06|374.96|379.12|375.02|379.05|374.95|8
1632866060000|2021-09-28 21:54:20|379.05|374.95|379.12|375.02|379.13|375.03|379.03|374.93|11
1632866070000|2021-09-28 21:54:30|379.17|375.07|379.18|375.08|379.18|375.08|379.1|375|6
1632866080000|2021-09-28 21:54:40|379.13|375.03|379.12|375.02|379.13|375.03|379.12|375.02|2
1632866090000|2021-09-28 21:54:50|379.15|375.05|378.93|374.83|379.15|375.05|378.88|374.78|14
1632866100000|2021-09-28 21:55:00|378.81|374.71|378.67|374.57|378.88|374.78|378.67|374.57|16
1632866110000|2021-09-28 21:55:10|378.66|374.56|378.66|374.56|378.66|374.56|378.57|374.47|12
1632866120000|2021-09-28 21:55:20|378.64|374.54|378.69|374.59|378.71|374.61|378.64|374.54|7
1632866130000|2021-09-28 21:55:30|378.68|374.58|378.68|374.58|378.68|374.58|378.65|374.55|3
1632866140000|2021-09-28 21:55:40|378.65|374.55|378.65|374.55|378.65|374.55|378.65|374.55|1
1632866150000|2021-09-28 21:55:50|378.68|374.58|378.65|374.55|378.68|374.58|378.65|374.55|2
1632866160000|2021-09-28 21:56:00|378.74|374.64|378.74|374.64|378.74|374.64|378.74|374.64|1
1632866170000|2021-09-28 21:56:10|378.73|374.63|378.71|374.61|378.73|374.63|378.71|374.61|3
1632866180000|2021-09-28 21:56:20|378.72|374.62|378.68|374.58|378.72|374.62|378.6|374.5|6
1632866190000|2021-09-28 21:56:30|378.74|374.64|378.68|374.58|378.78|374.68|378.67|374.57|13
1632866200000|2021-09-28 21:56:40|378.65|374.55|378.39|374.29|378.65|374.55|378.3|374.2|20
1632866210000|2021-09-28 21:56:50|378.36|374.26|378.51|374.41|378.55|374.45|378.36|374.26|17
1632866220000|2021-09-28 21:57:00|378.5|374.4|378.63|374.53|378.64|374.54|378.47|374.37|13
1632866230000|2021-09-28 21:57:10|378.68|374.58|378.68|374.58|378.75|374.65|378.67|374.57|9
1632866240000|2021-09-28 21:57:20|378.69|374.59|378.77|374.67|378.82|374.72|378.69|374.59|11
1632866250000|2021-09-28 21:57:30|378.9|374.8|378.92|374.82|378.92|374.82|378.84|374.74|6
1632866260000|2021-09-28 21:57:40|379.03|374.93|378.97|374.87|379.04|374.94|378.9|374.8|13
1632866270000|2021-09-28 21:57:50|379.04|374.94|379.03|374.93|379.14|375.04|379.03|374.93|11
1632866280000|2021-09-28 21:58:00|379.04|374.94|379.12|375.02|379.12|375.02|378.95|374.85|13
1632866290000|2021-09-28 21:58:10|379.11|375.01|379.13|375.03|379.23|375.13|379.11|375.01|13
1632866300000|2021-09-28 21:58:20|379.12|375.02|379.12|375.02|379.15|375.05|379.07|374.97|4
1632866310000|2021-09-28 21:58:30|379.15|375.05|379|374.9|379.17|375.07|379|374.9|5
1632866320000|2021-09-28 21:58:40|378.98|374.88|378.9|374.8|378.98|374.88|378.87|374.77|11
1632866330000|2021-09-28 21:58:50|378.88|374.78|378.9|374.8|378.91|374.81|378.88|374.78|7
1632866340000|2021-09-28 21:59:00|378.88|374.78|378.85|374.75|378.91|374.81|378.84|374.74|15
1632866350000|2021-09-28 21:59:10|378.83|374.73|378.93|374.83|378.93|374.83|378.83|374.73|9
1632866360000|2021-09-28 21:59:20|378.95|374.85|379.05|374.95|379.09|374.99|378.95|374.85|20
1632866370000|2021-09-28 21:59:30|379.06|374.96|379.12|375.02|379.12|375.02|379.02|374.92|11
1632866380000|2021-09-28 21:59:40|379.13|375.03|379.13|375.03|379.13|375.03|379.11|375.01|5
1632866390000|2021-09-28 21:59:50|379.15|375.05|379.21|375.11|379.21|375.11|379.15|375.05|5
1632866400000|2021-09-28 22:00:00|379.18|375.08|379.32|375.22|379.35|375.25|379.17|375.07|13
1632866410000|2021-09-28 22:00:10|379.33|375.23|379.5|375.4|379.5|375.4|379.32|375.22|15
1632866420000|2021-09-28 22:00:20|379.51|375.41|379.52|375.42|379.52|375.42|379.51|375.41|4
1632866430000|2021-09-28 22:00:30|379.5|375.4|379.5|375.4|379.51|375.41|379.5|375.4|3
1632866440000|2021-09-28 22:00:40|379.51|375.41|379.5|375.4|379.51|375.41|379.5|375.4|2
1632866450000|2021-09-28 22:00:50|379.53|375.43|379.6|375.5|379.6|375.5|379.52|375.42|8
1632866460000|2021-09-28 22:01:00|379.61|375.51|379.5|375.4|379.61|375.51|379.32|375.22|19
1632866470000|2021-09-28 22:01:10|379.51|375.41|379.49|375.39|379.6|375.5|379.45|375.35|19
1632866480000|2021-09-28 22:01:20|379.48|375.38|379.47|375.37|379.5|375.4|379.45|375.35|9
1632866490000|2021-09-28 22:01:30|379.45|375.35|379.48|375.38|379.5|375.4|379.44|375.34|14
1632866500000|2021-09-28 22:01:40|379.46|375.36|379.41|375.31|379.46|375.36|379.4|375.3|11
1632866510000|2021-09-28 22:01:50|379.44|375.34|379.36|375.26|379.44|375.34|379.3|375.2|11
1632866520000|2021-09-28 22:02:00|379.42|375.32|379.42|375.32|379.42|375.32|379.3|375.2|10
1632866530000|2021-09-28 22:02:10|379.37|375.27|379.31|375.21|379.42|375.32|379.31|375.21|7
1632866540000|2021-09-28 22:02:20|379.3|375.2|378.6|374.5|379.3|375.2|378.6|374.5|25
1632866550000|2021-09-28 22:02:30|378.62|374.52|378.67|374.57|378.68|374.58|378.5|374.4|16
1632866560000|2021-09-28 22:02:40|378.68|374.58|378.86|374.76|378.86|374.76|378.68|374.58|9
1632866570000|2021-09-28 22:02:50|378.87|374.77|378.75|374.65|378.88|374.78|378.75|374.65|14
1632866580000|2021-09-28 22:03:00|378.73|374.63|378.85|374.75|378.85|374.75|378.72|374.62|11
1632866590000|2021-09-28 22:03:10|378.91|374.81|378.91|374.81|378.95|374.85|378.9|374.8|11
1632866600000|2021-09-28 22:03:20|378.9|374.8|378.83|374.73|378.91|374.81|378.83|374.73|4
1632866610000|2021-09-28 22:03:30|378.82|374.72|378.79|374.69|378.82|374.72|378.67|374.57|12
1632866620000|2021-09-28 22:03:40|378.8|374.7|378.83|374.73|378.83|374.73|378.8|374.7|5
1632866630000|2021-09-28 22:03:50|378.84|374.74|378.44|374.34|378.84|374.74|378.44|374.34|16
1632866640000|2021-09-28 22:04:00|378.42|374.32|378.38|374.28|378.43|374.33|378.35|374.25|13
1632866650000|2021-09-28 22:04:10|378.39|374.29|378.97|374.87|379.07|374.97|378.39|374.29|21
1632866660000|2021-09-28 22:04:20|378.95|374.85|378.82|374.72|379|374.9|378.63|374.53|21
1632866670000|2021-09-28 22:04:30|378.83|374.73|378.84|374.74|378.94|374.84|378.83|374.73|21
1632866680000|2021-09-28 22:04:40|378.82|374.72|378.75|374.65|378.82|374.72|378.65|374.55|17
1632866690000|2021-09-28 22:04:50|378.74|374.64|378.65|374.55|378.75|374.65|378.65|374.55|9
1632866700000|2021-09-28 22:05:00|378.7|374.6|378.8|374.7|378.8|374.7|378.69|374.59|7
1632866710000|2021-09-28 22:05:10|378.72|374.62|378.7|374.6|378.76|374.66|378.65|374.55|11
1632866720000|2021-09-28 22:05:20|378.69|374.59|378.69|374.59|378.73|374.63|378.6|374.5|9
1632866730000|2021-09-28 22:05:30|378.75|374.65|378.73|374.63|378.75|374.65|378.69|374.59|6
1632866740000|2021-09-28 22:05:40|378.7|374.6|378.73|374.63|378.73|374.63|378.7|374.6|2
1632866750000|2021-09-28 22:05:50|378.7|374.6|378.94|374.84|379.09|374.99|378.7|374.6|21
1632866760000|2021-09-28 22:06:00|378.88|374.78|378.74|374.64|378.88|374.78|378.7|374.6|13
1632866770000|2021-09-28 22:06:10|378.68|374.58|378.65|374.55|378.68|374.58|378.55|374.45|9
1632866780000|2021-09-28 22:06:20|378.64|374.54|378.69|374.59|378.69|374.59|378.64|374.54|8
1632866790000|2021-09-28 22:06:30|378.7|374.6|378.89|374.79|378.9|374.8|378.69|374.59|10
1632866800000|2021-09-28 22:06:40|378.91|374.81|378.9|374.8|378.92|374.82|378.89|374.79|5
1632866810000|2021-09-28 22:06:50|378.89|374.79|378.65|374.55|378.89|374.79|378.6|374.5|14
1632866820000|2021-09-28 22:07:00|378.67|374.57|378.62|374.52|378.75|374.65|378.62|374.52|11
1632866830000|2021-09-28 22:07:10|378.63|374.53|378.64|374.54|378.64|374.54|378.61|374.51|4
1632866840000|2021-09-28 22:07:20|378.63|374.53|378.62|374.52|378.64|374.54|378.61|374.51|14
1632866850000|2021-09-28 22:07:30|378.6|374.5|378.72|374.62|378.77|374.67|378.6|374.5|8
1632866860000|2021-09-28 22:07:40|378.7|374.6|378.61|374.51|378.71|374.61|378.6|374.5|9
1632866870000|2021-09-28 22:07:50|378.55|374.45|378.56|374.46|378.59|374.49|378.53|374.43|11
1632866880000|2021-09-28 22:08:00|378.58|374.48|378.54|374.44|378.58|374.48|378.45|374.35|9
1632866890000|2021-09-28 22:08:10|378.52|374.42|378.55|374.45|378.59|374.49|378.52|374.42|8
1632866900000|2021-09-28 22:08:20|378.59|374.49|378.6|374.5|378.6|374.5|378.59|374.49|2
1632866910000|2021-09-28 22:08:30|378.59|374.49|378.59|374.49|378.6|374.5|378.55|374.45|8
1632866920000|2021-09-28 22:08:40|378.6|374.5|378.59|374.49|378.61|374.51|378.59|374.49|8
1632866930000|2021-09-28 22:08:50|378.6|374.5|378.95|374.85|379|374.9|378.59|374.49|17
1632866940000|2021-09-28 22:09:00|378.96|374.86|378.82|374.72|379.06|374.96|378.82|374.72|13
1632866950000|2021-09-28 22:09:10|378.85|374.75|378.76|374.66|378.9|374.8|378.76|374.66|6
1632866960000|2021-09-28 22:09:20|378.8|374.7|378.8|374.7|378.8|374.7|378.8|374.7|1
1632866970000|2021-09-28 22:09:30|378.85|374.75|378.8|374.7|378.85|374.75|378.8|374.7|3
1632866980000|2021-09-28 22:09:40|378.75|374.65|378.61|374.51|378.75|374.65|378.58|374.48|10
1632866990000|2021-09-28 22:09:50|378.6|374.5|378.55|374.45|378.6|374.5|378.52|374.42|5
1632867000000|2021-09-28 22:10:00|378.52|374.42|378.5|374.4|378.53|374.43|378.5|374.4|7
1632867010000|2021-09-28 22:10:10|378.52|374.42|378.53|374.43|378.54|374.44|378.5|374.4|7
1632867020000|2021-09-28 22:10:20|378.56|374.46|378.61|374.51|378.61|374.51|378.54|374.44|7
1632867030000|2021-09-28 22:10:30|378.6|374.5|378.6|374.5|378.6|374.5|378.6|374.5|1
1632867040000|2021-09-28 22:10:40|378.61|374.51|378.5|374.4|378.61|374.51|378.5|374.4|14
1632867050000|2021-09-28 22:10:50|378.54|374.44|378.54|374.44|378.55|374.45|378.51|374.41|5
1632867060000|2021-09-28 22:11:00|378.5|374.4|378.32|374.22|378.53|374.43|378.32|374.22|6
1632867070000|2021-09-28 22:11:10|378.31|374.21|378.3|374.2|378.31|374.21|378.3|374.2|2
1632867080000|2021-09-28 22:11:20|378.29|374.19|378.29|374.19|378.29|374.19|378.29|374.19|1
1632867090000|2021-09-28 22:11:30|378.28|374.18|378.29|374.19|378.29|374.19|378.28|374.18|2
1632867100000|2021-09-28 22:11:40|378.28|374.18|378.28|374.18|378.28|374.18|378.28|374.18|1
1632867110000|2021-09-28 22:11:50|378.4|374.3|378.45|374.35|378.6|374.5|378.4|374.3|11
1632867120000|2021-09-28 22:12:00|378.44|374.34|378.73|374.63|378.74|374.64|378.44|374.34|16
1632867130000|2021-09-28 22:12:10|378.71|374.61|378.93|374.83|378.95|374.85|378.54|374.44|23
1632867140000|2021-09-28 22:12:20|378.91|374.81|379.2|375.1|379.25|375.15|378.85|374.75|20
1632867150000|2021-09-28 22:12:30|379.22|375.12|379.21|375.11|379.24|375.14|379.2|375.1|5
1632867160000|2021-09-28 22:12:40|379.24|375.14|379.21|375.11|379.24|375.14|379.21|375.11|4
1632867170000|2021-09-28 22:12:50|379.2|375.1|379.57|375.47|379.6|375.5|379.2|375.1|17
1632867180000|2021-09-28 22:13:00|379.6|375.5|379.53|375.43|379.6|375.5|379.5|375.4|10
1632867190000|2021-09-28 22:13:10|379.52|375.42|379.52|375.42|379.52|375.42|379.52|375.42|1
1632867200000|2021-09-28 22:13:20|379.53|375.43|379.53|375.43|379.53|375.43|379.53|375.43|1
1632867210000|2021-09-28 22:13:30|379.5|375.4|379.5|375.4|379.5|375.4|379.5|375.4|1
1632867220000|2021-09-28 22:13:40|379.55|375.45|379.49|375.39|379.74|375.64|379.49|375.39|22
1632867230000|2021-09-28 22:13:50|379.5|375.4|379.59|375.49|379.6|375.5|379.41|375.31|13
1632867240000|2021-09-28 22:14:00|379.63|375.53|379.63|375.53|379.63|375.53|379.61|375.51|6
1632867250000|2021-09-28 22:14:10|379.64|375.54|379.55|375.45|379.65|375.55|379.55|375.45|6
1632867260000|2021-09-28 22:14:20|379.5|375.4|379.49|375.39|379.51|375.41|379.49|375.39|4
1632867270000|2021-09-28 22:14:30|379.48|375.38|379.4|375.3|379.48|375.38|379.4|375.3|2
1632867280000|2021-09-28 22:14:40|379.45|375.35|379.4|375.3|379.45|375.35|379.4|375.3|2
1632867300000|2021-09-28 22:15:00|379.6|375.5|379.6|375.5|379.6|375.5|379.6|375.5|1
1632867320000|2021-09-28 22:15:20|379.8|375.7|379.87|375.77|379.9|375.8|379.8|375.7|5
1632867330000|2021-09-28 22:15:30|379.95|375.85|379.92|375.82|379.99|375.89|379.9|375.8|11
1632867340000|2021-09-28 22:15:40|380|375.9|379.95|375.85|380.02|375.92|379.9|375.8|9
1632867350000|2021-09-28 22:15:50|379.98|375.88|379.95|375.85|380.05|375.95|379.95|375.85|13
1632867360000|2021-09-28 22:16:00|379.97|375.87|379.76|375.66|379.97|375.87|379.73|375.63|14
1632867370000|2021-09-28 22:16:10|379.79|375.69|379.61|375.51|379.8|375.7|379.61|375.51|14
1632867380000|2021-09-28 22:16:20|379.64|375.54|379.58|375.48|379.64|375.54|379.55|375.45|10
1632867390000|2021-09-28 22:16:30|379.57|375.47|379.47|375.37|379.58|375.48|379.47|375.37|10
1632867400000|2021-09-28 22:16:40|379.49|375.39|379.56|375.46|379.6|375.5|379.49|375.39|11
1632867410000|2021-09-28 22:16:50|379.58|375.48|379.42|375.32|379.6|375.5|379.42|375.32|17
1632867420000|2021-09-28 22:17:00|379.38|375.28|379.17|375.07|379.45|375.35|379.17|375.07|19
1632867430000|2021-09-28 22:17:10|379.13|375.03|379.18|375.08|379.22|375.12|379.13|375.03|9
1632867440000|2021-09-28 22:17:20|379.19|375.09|379.08|374.98|379.19|375.09|379.08|374.98|8
1632867450000|2021-09-28 22:17:30|379.07|374.97|379.05|374.95|379.1|375|379.05|374.95|4
1632867460000|2021-09-28 22:17:40|379|374.9|378.99|374.89|379.05|374.95|378.98|374.88|14
1632867470000|2021-09-28 22:17:50|378.98|374.88|378.97|374.87|379|374.9|378.91|374.81|9
1632867480000|2021-09-28 22:18:00|378.98|374.88|378.9|374.8|379|374.9|378.89|374.79|10
1632867490000|2021-09-28 22:18:10|378.88|374.78|378.72|374.62|378.88|374.78|378.71|374.61|13
1632867500000|2021-09-28 22:18:20|378.71|374.61|378.71|374.61|378.73|374.63|378.63|374.53|10
1632867510000|2021-09-28 22:18:30|378.7|374.6|378.5|374.4|378.7|374.6|378.5|374.4|2
1632867520000|2021-09-28 22:18:40|378.45|374.35|378.32|374.22|378.45|374.35|378.3|374.2|7
1632867530000|2021-09-28 22:18:50|378.31|374.21|378.32|374.22|378.34|374.24|378.31|374.21|6
1632867540000|2021-09-28 22:19:00|378.34|374.24|378.52|374.42|378.52|374.42|378.3|374.2|9
1632867550000|2021-09-28 22:19:10|378.5|374.4|378.38|374.28|378.5|374.4|378.38|374.28|13
1632867560000|2021-09-28 22:19:20|378.36|374.26|378.32|374.22|378.36|374.26|378.32|374.22|2
1632867570000|2021-09-28 22:19:30|378.3|374.2|378.35|374.25|378.35|374.25|378.3|374.2|4
1632867580000|2021-09-28 22:19:40|378.3|374.2|378.3|374.2|378.4|374.3|378.3|374.2|7
1632867600000|2021-09-28 22:20:00|378.28|374.18|378.14|374.04|378.28|374.18|378.14|374.04|9
1632867610000|2021-09-28 22:20:10|378.17|374.07|378.16|374.06|378.2|374.1|378.14|374.04|11
1632867620000|2021-09-28 22:20:20|378.14|374.04|378.14|374.04|378.16|374.06|378.14|374.04|6
1632867630000|2021-09-28 22:20:30|378.2|374.1|378.3|374.2|378.33|374.23|378.1|374|10
1632867640000|2021-09-28 22:20:40|378.33|374.23|378.35|374.25|378.35|374.25|378.3|374.2|15
1632867650000|2021-09-28 22:20:50|378.34|374.24|378.36|374.26|378.36|374.26|378.34|374.24|2
1632867660000|2021-09-28 22:21:00|378.34|374.24|378.3|374.2|378.35|374.25|378.3|374.2|4
1632867670000|2021-09-28 22:21:10|378.32|374.22|378.34|374.24|378.34|374.24|378.32|374.22|4
1632867680000|2021-09-28 22:21:20|378.32|374.22|378.21|374.11|378.32|374.22|378.2|374.1|10
1632867690000|2021-09-28 22:21:30|378.2|374.1|378.16|374.06|378.21|374.11|378.14|374.04|7
1632867700000|2021-09-28 22:21:40|378.15|374.05|378.21|374.11|378.23|374.13|378.15|374.05|8
1632867710000|2021-09-28 22:21:50|378.22|374.12|378.1|374|378.22|374.12|378.1|374|7
1632867720000|2021-09-28 22:22:00|378.01|373.91|378.1|374|378.3|374.2|377.93|373.83|10
1632867740000|2021-09-28 22:22:20|378.14|374.04|378.2|374.1|378.2|374.1|378.1|374|3
1632867750000|2021-09-28 22:22:30|378.15|374.05|378.15|374.05|378.15|374.05|378.15|374.05|1
1632867760000|2021-09-28 22:22:40|378.3|374.2|378.3|374.2|378.3|374.2|378.3|374.2|1
1632867770000|2021-09-28 22:22:50|378.33|374.23|378.2|374.1|378.35|374.25|378.2|374.1|10
1632867780000|2021-09-28 22:23:00|378.16|374.06|378.2|374.1|378.2|374.1|378.11|374.01|7
1632867790000|2021-09-28 22:23:10|378.22|374.12|378.25|374.15|378.26|374.16|378.2|374.1|4
1632867800000|2021-09-28 22:23:20|378.2|374.1|378.5|374.4|378.5|374.4|378.2|374.1|5
1632867810000|2021-09-28 22:23:30|378.41|374.31|378.42|374.32|378.47|374.37|378.41|374.31|4
1632867820000|2021-09-28 22:23:40|378.4|374.3|378.2|374.1|378.4|374.3|378.2|374.1|4
1632867830000|2021-09-28 22:23:50|378.15|374.05|378.1|374|378.15|374.05|378.1|374|4
1632867840000|2021-09-28 22:24:00|377.9|373.8|377.81|373.71|377.9|373.8|377.8|373.7|17
1632867850000|2021-09-28 22:24:10|377.79|373.69|377.55|373.45|377.79|373.69|377.5|373.4|8
1632867860000|2021-09-28 22:24:20|377.5|373.4|377.5|373.4|377.51|373.41|377.5|373.4|3
1632867870000|2021-09-28 22:24:30|377.45|373.35|377.46|373.36|377.46|373.36|377.42|373.32|4
1632867880000|2021-09-28 22:24:40|377.36|373.26|377.47|373.37|377.47|373.37|377.34|373.24|5
1632867890000|2021-09-28 22:24:50|377.5|373.4|377.41|373.31|377.51|373.41|377.4|373.3|6
1632867900000|2021-09-28 22:25:00|377.4|373.3|377.5|373.4|377.51|373.41|377.4|373.3|4
1632867910000|2021-09-28 22:25:10|377.51|373.41|377.57|373.47|377.57|373.47|377.5|373.4|6
1632867920000|2021-09-28 22:25:20|377.59|373.49|377.72|373.62|377.72|373.62|377.59|373.49|4
1632867930000|2021-09-28 22:25:30|377.71|373.61|377.67|373.57|377.72|373.62|377.58|373.48|14
1632867940000|2021-09-28 22:25:40|377.72|373.62|377.82|373.72|377.86|373.76|377.72|373.62|9
1632867950000|2021-09-28 22:25:50|377.83|373.73|377.67|373.57|377.85|373.75|377.67|373.57|10
1632867960000|2021-09-28 22:26:00|377.64|373.54|377.83|373.73|377.83|373.73|377.64|373.54|10
1632867970000|2021-09-28 22:26:10|377.82|373.72|377.82|373.72|377.82|373.72|377.82|373.72|1
1632867990000|2021-09-28 22:26:30|377.81|373.71|377.81|373.71|377.82|373.72|377.81|373.71|3
1632868000000|2021-09-28 22:26:40|377.82|373.72|377.81|373.71|377.82|373.72|377.76|373.66|4
1632868010000|2021-09-28 22:26:50|377.84|373.74|377.82|373.72|377.84|373.74|377.82|373.72|2
1632868020000|2021-09-28 22:27:00|377.74|373.64|377.62|373.52|377.74|373.64|377.61|373.51|25
1632868030000|2021-09-28 22:27:10|377.61|373.51|377.64|373.54|377.67|373.57|377.61|373.51|14
1632868040000|2021-09-28 22:27:20|377.66|373.56|377.53|373.43|377.66|373.56|377.5|373.4|10
1632868050000|2021-09-28 22:27:30|377.48|373.38|377.58|373.48|377.58|373.48|377.48|373.38|3
1632868060000|2021-09-28 22:27:40|377.54|373.44|377.67|373.57|377.74|373.64|377.54|373.44|11
1632868070000|2021-09-28 22:27:50|377.6|373.5|377.6|373.5|377.75|373.65|377.6|373.5|5
1632868080000|2021-09-28 22:28:00|377.67|373.57|377.58|373.48|377.7|373.6|377.58|373.48|5
1632868090000|2021-09-28 22:28:10|377.6|373.5|377.65|373.55|377.7|373.6|377.58|373.48|11
1632868100000|2021-09-28 22:28:20|377.69|373.59|377.73|373.63|377.79|373.69|377.69|373.59|10
1632868110000|2021-09-28 22:28:30|377.84|373.74|377.81|373.71|377.84|373.74|377.79|373.69|4
1632868120000|2021-09-28 22:28:40|377.8|373.7|377.76|373.66|377.8|373.7|377.75|373.65|7
1632868130000|2021-09-28 22:28:50|377.8|373.7|377.41|373.31|377.8|373.7|377.4|373.3|17
1632868140000|2021-09-28 22:29:00|377.39|373.29|377.35|373.25|377.4|373.3|377.3|373.2|11
1632868170000|2021-09-28 22:29:30|377.32|373.22|377.34|373.24|377.34|373.24|377.32|373.22|2
1632868180000|2021-09-28 22:29:40|377.3|373.2|377.27|373.17|377.3|373.2|377.26|373.16|4
1632868190000|2021-09-28 22:29:50|377.29|373.19|377.15|373.05|377.29|373.19|377.15|373.05|14
1632868200000|2021-09-28 22:30:00|377.16|373.06|377|372.9|377.16|373.06|377|372.9|9
1632868210000|2021-09-28 22:30:10|376.99|372.89|376.7|372.6|377|372.9|376.7|372.6|18
1632868220000|2021-09-28 22:30:20|376.74|372.64|376.8|372.7|376.85|372.75|376.74|372.64|10
1632868230000|2021-09-28 22:30:30|376.82|372.72|377.04|372.94|377.04|372.94|376.79|372.69|12
1632868240000|2021-09-28 22:30:40|377.02|372.92|377.02|372.92|377.1|373|377|372.9|6
1632868250000|2021-09-28 22:30:50|377.03|372.93|377.03|372.93|377.13|373.03|377.02|372.92|10
1632868260000|2021-09-28 22:31:00|377|372.9|377.21|373.11|377.23|373.13|377|372.9|15
1632868270000|2021-09-28 22:31:10|377.23|373.13|377.41|373.31|377.41|373.31|377.2|373.1|6
1632868280000|2021-09-28 22:31:20|377.43|373.33|377.52|373.42|377.56|373.46|377.43|373.33|16
1632868290000|2021-09-28 22:31:30|377.53|373.43|377.64|373.54|377.65|373.55|377.53|373.43|13
1632868300000|2021-09-28 22:31:40|377.66|373.56|377.53|373.43|377.66|373.56|377.44|373.34|19
1632868310000|2021-09-28 22:31:50|377.52|373.42|377.52|373.42|377.54|373.44|377.49|373.39|19
1632868320000|2021-09-28 22:32:00|377.51|373.41|377.64|373.54|377.64|373.54|377.51|373.41|14
1632868330000|2021-09-28 22:32:10|377.62|373.52|377.55|373.45|377.64|373.54|377.55|373.45|7
1632868340000|2021-09-28 22:32:20|377.6|373.5|377.5|373.4|377.6|373.5|377.5|373.4|14
1632868350000|2021-09-28 22:32:30|377.51|373.41|377.5|373.4|377.51|373.41|377.5|373.4|2
1632868360000|2021-09-28 22:32:40|377.53|373.43|377.5|373.4|377.53|373.43|377.5|373.4|4
1632868370000|2021-09-28 22:32:50|377.51|373.41|377.49|373.39|377.55|373.45|377.48|373.38|12
1632868380000|2021-09-28 22:33:00|377.5|373.4|377.56|373.46|377.56|373.46|377.5|373.4|6
1632868390000|2021-09-28 22:33:10|377.55|373.45|377.55|373.45|377.56|373.46|377.55|373.45|7
1632868400000|2021-09-28 22:33:20|377.56|373.46|377.62|373.52|377.64|373.54|377.55|373.45|10
1632868410000|2021-09-28 22:33:30|377.63|373.53|377.63|373.53|377.65|373.55|377.6|373.5|5
1632868420000|2021-09-28 22:33:40|377.66|373.56|377.76|373.66|377.81|373.71|377.66|373.56|8
1632868430000|2021-09-28 22:33:50|377.8|373.7|377.76|373.66|377.8|373.7|377.76|373.66|2
1632868440000|2021-09-28 22:34:00|377.78|373.68|377.79|373.69|377.79|373.69|377.78|373.68|2
1632868450000|2021-09-28 22:34:10|377.81|373.71|377.84|373.74|377.84|373.74|377.8|373.7|4
1632868460000|2021-09-28 22:34:20|377.85|373.75|378.1|374|378.13|374.03|377.82|373.72|16
1632868470000|2021-09-28 22:34:30|378.12|374.02|378.32|374.22|378.34|374.24|378.1|374|12
1632868480000|2021-09-28 22:34:40|378.33|374.23|378.55|374.45|378.65|374.55|378.33|374.23|13
1632868490000|2021-09-28 22:34:50|378.54|374.44|378.33|374.23|378.54|374.44|378.33|374.23|11
1632868500000|2021-09-28 22:35:00|378.32|374.22|378.18|374.08|378.33|374.23|378.18|374.08|13
1632868510000|2021-09-28 22:35:10|378.2|374.1|378.24|374.14|378.27|374.17|378.2|374.1|13
1632868520000|2021-09-28 22:35:20|378.23|374.13|378.24|374.14|378.31|374.21|378.21|374.11|11
1632868530000|2021-09-28 22:35:30|378.25|374.15|378.13|374.03|378.25|374.15|378.05|373.95|15
1632868540000|2021-09-28 22:35:40|378.12|374.02|378.22|374.12|378.22|374.12|378.12|374.02|3
1632868550000|2021-09-28 22:35:50|378.2|374.1|378.24|374.14|378.27|374.17|378.19|374.09|10
1632868560000|2021-09-28 22:36:00|378.26|374.16|378.29|374.19|378.33|374.23|378.26|374.16|4
1632868570000|2021-09-28 22:36:10|378.38|374.28|378.55|374.45|378.63|374.53|378.38|374.28|10
1632868580000|2021-09-28 22:36:20|378.57|374.47|378.56|374.46|378.57|374.47|378.55|374.45|3
1632868590000|2021-09-28 22:36:30|378.59|374.49|378.53|374.43|378.59|374.49|378.52|374.42|8
1632868610000|2021-09-28 22:36:50|378.51|374.41|378.5|374.4|378.51|374.41|378.5|374.4|2
1632868620000|2021-09-28 22:37:00|378.59|374.49|378.52|374.42|378.59|374.49|378.52|374.42|3
1632868630000|2021-09-28 22:37:10|378.55|374.45|378.26|374.16|378.55|374.45|378.26|374.16|16
1632868640000|2021-09-28 22:37:20|378.24|374.14|378.2|374.1|378.27|374.17|378.2|374.1|14
1632868650000|2021-09-28 22:37:30|378.19|374.09|378.15|374.05|378.19|374.09|378.15|374.05|2
1632868660000|2021-09-28 22:37:40|378.14|374.04|378.14|374.04|378.21|374.11|378.14|374.04|7
1632868670000|2021-09-28 22:37:50|378.26|374.16|378.23|374.13|378.3|374.2|378.2|374.1|10
1632868680000|2021-09-28 22:38:00|378.25|374.15|378.28|374.18|378.39|374.29|378.25|374.15|7
1632868690000|2021-09-28 22:38:10|378.26|374.16|378.25|374.15|378.26|374.16|378.25|374.15|2
1632868700000|2021-09-28 22:38:20|378.19|374.09|378.2|374.1|378.2|374.1|378.19|374.09|2
1632868710000|2021-09-28 22:38:30|378.19|374.09|378.2|374.1|378.21|374.11|378.17|374.07|6
1632868730000|2021-09-28 22:38:50|378.23|374.13|378.25|374.15|378.25|374.15|378.23|374.13|2
1632868740000|2021-09-28 22:39:00|378.2|374.1|378.18|374.08|378.2|374.1|378.18|374.08|4
1632868750000|2021-09-28 22:39:10|378.19|374.09|378|373.9|378.19|374.09|378|373.9|19
1632868760000|2021-09-28 22:39:20|377.99|373.89|377.99|373.89|377.99|373.89|377.99|373.89|1
1632868770000|2021-09-28 22:39:30|377.98|373.88|377.99|373.89|378|373.9|377.95|373.85|5
1632868780000|2021-09-28 22:39:40|377.95|373.85|377.96|373.86|377.96|373.86|377.95|373.85|2
1632868790000|2021-09-28 22:39:50|377.95|373.85|377.8|373.7|377.95|373.85|377.8|373.7|7
1632868800000|2021-09-28 22:40:00|377.78|373.68|377.8|373.7|377.8|373.7|377.78|373.68|3
1632868810000|2021-09-28 22:40:10|377.73|373.63|377.9|373.8|377.91|373.81|377.73|373.63|7
1632868820000|2021-09-28 22:40:20|377.93|373.83|378.01|373.91|378.02|373.92|377.9|373.8|5
1632868830000|2021-09-28 22:40:30|378.02|373.92|378.02|373.92|378.09|373.99|378|373.9|10
1632868840000|2021-09-28 22:40:40|378|373.9|378.06|373.96|378.06|373.96|377.98|373.88|4
1632868860000|2021-09-28 22:41:00|378.08|373.98|378.05|373.95|378.08|373.98|378.05|373.95|2
1632868870000|2021-09-28 22:41:10|378.03|373.93|378.12|374.02|378.12|374.02|378|373.9|5
1632868890000|2021-09-28 22:41:30|378.14|374.04|378.31|374.21|378.31|374.21|378.12|374.02|6
1632868910000|2021-09-28 22:41:50|378.3|374.2|378.42|374.32|378.46|374.36|378.3|374.2|8
1632868920000|2021-09-28 22:42:00|378.41|374.31|378.2|374.1|378.43|374.33|378.15|374.05|19
1632868930000|2021-09-28 22:42:10|378.15|374.05|378.22|374.12|378.22|374.12|378.14|374.04|4
1632868940000|2021-09-28 22:42:20|378.11|374.01|378.15|374.05|378.19|374.09|378.11|374.01|10
1632868950000|2021-09-28 22:42:30|378.16|374.06|378.17|374.07|378.17|374.07|378.16|374.06|4
1632868960000|2021-09-28 22:42:40|378.16|374.06|378.16|374.06|378.16|374.06|378.16|374.06|1
1632868970000|2021-09-28 22:42:50|378.15|374.05|378.15|374.05|378.19|374.09|378.11|374.01|7
1632868980000|2021-09-28 22:43:00|378.2|374.1|378.15|374.05|378.2|374.1|378.1|374|5
1632868990000|2021-09-28 22:43:10|378.1|374|378.15|374.05|378.25|374.15|378.1|374|11
1632869000000|2021-09-28 22:43:20|378.18|374.08|378.1|374|378.2|374.1|378.1|374|6
1632869010000|2021-09-28 22:43:30|378.15|374.05|378.16|374.06|378.2|374.1|378.15|374.05|3
1632869030000|2021-09-28 22:43:50|378.15|374.05|378|373.9|378.2|374.1|377.99|373.89|16
1632869040000|2021-09-28 22:44:00|377.99|373.89|377.93|373.83|377.99|373.89|377.85|373.75|8
1632869050000|2021-09-28 22:44:10|377.92|373.82|377.9|373.8|378.05|373.95|377.9|373.8|15
1632869060000|2021-09-28 22:44:20|377.95|373.85|377.85|373.75|377.95|373.85|377.85|373.75|12
1632869070000|2021-09-28 22:44:30|377.86|373.76|377.87|373.77|377.88|373.78|377.85|373.75|9
1632869080000|2021-09-28 22:44:40|377.86|373.76|377.85|373.75|377.89|373.79|377.83|373.73|11
1632869090000|2021-09-28 22:44:50|377.84|373.74|377.8|373.7|377.85|373.75|377.8|373.7|4
1632869100000|2021-09-28 22:45:00|377.76|373.66|377.75|373.65|377.76|373.66|377.72|373.62|4
1632869110000|2021-09-28 22:45:10|377.78|373.68|378.01|373.91|378.03|373.93|377.75|373.65|15
1632869120000|2021-09-28 22:45:20|378.03|373.93|377.96|373.86|378.05|373.95|377.95|373.85|17
1632869130000|2021-09-28 22:45:30|377.97|373.87|377.99|373.89|377.99|373.89|377.97|373.87|2
1632869140000|2021-09-28 22:45:40|377.98|373.88|378.01|373.91|378.06|373.96|377.98|373.88|15
1632869160000|2021-09-28 22:46:00|378|373.9|377.94|373.84|378.01|373.91|377.92|373.82|10
1632869170000|2021-09-28 22:46:10|377.95|373.85|377.9|373.8|377.95|373.85|377.9|373.8|4
1632869180000|2021-09-28 22:46:20|378.01|373.91|378.04|373.94|378.04|373.94|378.01|373.91|7
1632869190000|2021-09-28 22:46:30|378|373.9|378.1|374|378.14|374.04|378|373.9|7
1632869200000|2021-09-28 22:46:40|378.11|374.01|378.12|374.02|378.12|374.02|378.11|374.01|2
1632869210000|2021-09-28 22:46:50|378.17|374.07|378.13|374.03|378.17|374.07|378.13|374.03|2
1632869220000|2021-09-28 22:47:00|378.17|374.07|378.15|374.05|378.17|374.07|378.15|374.05|2
1632869230000|2021-09-28 22:47:10|378.22|374.12|378.22|374.12|378.23|374.13|378.19|374.09|6
1632869240000|2021-09-28 22:47:20|378.23|374.13|378|373.9|378.23|374.13|378|373.9|9
1632869250000|2021-09-28 22:47:30|377.99|373.89|377.95|373.85|377.99|373.89|377.95|373.85|2
1632869260000|2021-09-28 22:47:40|377.92|373.82|377.89|373.79|377.92|373.82|377.89|373.79|4
1632869270000|2021-09-28 22:47:50|377.88|373.78|377.74|373.64|377.9|373.8|377.7|373.6|15
1632869280000|2021-09-28 22:48:00|377.7|373.6|377.72|373.62|377.75|373.65|377.7|373.6|3
1632869290000|2021-09-28 22:48:10|377.7|373.6|377.71|373.61|377.71|373.61|377.69|373.59|8
1632869300000|2021-09-28 22:48:20|377.72|373.62|377.66|373.56|377.77|373.67|377.66|373.56|9
1632869310000|2021-09-28 22:48:30|377.67|373.57|377.7|373.6|377.7|373.6|377.63|373.53|9
1632869320000|2021-09-28 22:48:40|377.71|373.61|377.72|373.62|377.72|373.62|377.69|373.59|10
1632869330000|2021-09-28 22:48:50|377.71|373.61|377.71|373.61|377.72|373.62|377.69|373.59|5
1632869340000|2021-09-28 22:49:00|377.72|373.62|377.74|373.64|377.74|373.64|377.7|373.6|9
1632869350000|2021-09-28 22:49:10|377.73|373.63|377.7|373.6|377.74|373.64|377.7|373.6|3
1632869360000|2021-09-28 22:49:20|377.73|373.63|377.6|373.5|377.73|373.63|377.6|373.5|7
1632869370000|2021-09-28 22:49:30|377.62|373.52|377.62|373.52|377.62|373.52|377.62|373.52|1
1632869380000|2021-09-28 22:49:40|377.63|373.53|377.69|373.59|377.69|373.59|377.63|373.53|2
1632869390000|2021-09-28 22:49:50|377.7|373.6|377.89|373.79|377.89|373.79|377.7|373.6|5
1632869400000|2021-09-28 22:50:00|377.85|373.75|377.49|373.39|377.85|373.75|377.49|373.39|20
1632869410000|2021-09-28 22:50:10|377.5|373.4|377.49|373.39|377.5|373.4|377.49|373.39|2
1632869420000|2021-09-28 22:50:20|377.5|373.4|377.46|373.36|377.5|373.4|377.46|373.36|6
1632869430000|2021-09-28 22:50:30|377.5|373.4|377.42|373.32|377.5|373.4|377.42|373.32|10
1632869440000|2021-09-28 22:50:40|377.43|373.33|377.49|373.39|377.49|373.39|377.43|373.33|4
1632869450000|2021-09-28 22:50:50|377.48|373.38|377.48|373.38|377.49|373.39|377.45|373.35|6
1632869460000|2021-09-28 22:51:00|377.49|373.39|377.45|373.35|377.5|373.4|377.45|373.35|9
1632869480000|2021-09-28 22:51:20|377.41|373.31|377|372.9|377.41|373.31|377|372.9|11
1632869490000|2021-09-28 22:51:30|376.96|372.86|376.89|372.79|376.97|372.87|376.89|372.79|13
1632869500000|2021-09-28 22:51:40|376.85|372.75|376.74|372.64|376.85|372.75|376.74|372.64|9
1632869510000|2021-09-28 22:51:50|376.7|372.6|376.81|372.71|376.81|372.71|376.6|372.5|11
1632869520000|2021-09-28 22:52:00|376.75|372.65|376.7|372.6|376.82|372.72|376.7|372.6|7
1632869530000|2021-09-28 22:52:10|376.73|372.63|376.7|372.6|376.73|372.63|376.7|372.6|3
1632869540000|2021-09-28 22:52:20|376.62|372.52|376.61|372.51|376.62|372.52|376.6|372.5|3
1632869550000|2021-09-28 22:52:30|376.75|372.65|376.7|372.6|376.75|372.65|376.7|372.6|4
1632869570000|2021-09-28 22:52:50|376.71|372.61|376.51|372.41|376.71|372.61|376.51|372.41|11
1632869580000|2021-09-28 22:53:00|376.53|372.43|376.45|372.35|376.62|372.52|376.43|372.33|13
1632869590000|2021-09-28 22:53:10|376.44|372.34|376.47|372.37|376.48|372.38|376.43|372.33|5
1632869600000|2021-09-28 22:53:20|376.45|372.35|376.48|372.38|376.48|372.38|376.45|372.35|2
1632869610000|2021-09-28 22:53:30|376.5|372.4|376.45|372.35|376.5|372.4|376.4|372.3|5
1632869620000|2021-09-28 22:53:40|376.5|372.4|376.51|372.41|376.51|372.41|376.5|372.4|2
1632869630000|2021-09-28 22:53:50|376.54|372.44|376.8|372.7|376.85|372.75|376.54|372.44|13
1632869640000|2021-09-28 22:54:00|376.82|372.72|376.8|372.7|376.85|372.75|376.8|372.7|4
1632869650000|2021-09-28 22:54:10|376.81|372.71|376.81|372.71|376.81|372.71|376.8|372.7|3
1632869660000|2021-09-28 22:54:20|376.8|372.7|376.49|372.39|376.8|372.7|376.49|372.39|9
1632869670000|2021-09-28 22:54:30|376.48|372.38|376.48|372.38|376.49|372.39|376.47|372.37|6
1632869680000|2021-09-28 22:54:40|376.46|372.36|376.49|372.39|376.49|372.39|376.46|372.36|5
1632869690000|2021-09-28 22:54:50|376.48|372.38|376.5|372.4|376.5|372.4|376.48|372.38|4
1632869700000|2021-09-28 22:55:00|376.48|372.38|376.48|372.38|376.48|372.38|376.48|372.38|1
1632869710000|2021-09-28 22:55:10|376.49|372.39|376.49|372.39|376.49|372.39|376.49|372.39|1
1632869720000|2021-09-28 22:55:20|376.45|372.35|376.33|372.23|376.45|372.35|376.33|372.23|12
1632869730000|2021-09-28 22:55:30|376.32|372.22|376.19|372.09|376.37|372.27|376.15|372.05|15
1632869740000|2021-09-28 22:55:40|376.15|372.05|376.11|372.01|376.15|372.05|376.11|372.01|8
1632869750000|2021-09-28 22:55:50|376.08|371.98|376.1|372|376.11|372.01|376.08|371.98|3
1632869760000|2021-09-28 22:56:00|376.08|371.98|376.09|371.99|376.09|371.99|376.04|371.94|7
1632869770000|2021-09-28 22:56:10|376.1|372|376.1|372|376.13|372.03|376.1|372|4
1632869780000|2021-09-28 22:56:20|376.09|371.99|376.03|371.93|376.1|372|376.03|371.93|4
1632869790000|2021-09-28 22:56:30|376.06|371.96|376.03|371.93|376.06|371.96|376.01|371.91|6
1632869800000|2021-09-28 22:56:40|376.01|371.91|376.1|372|376.22|372.12|376|371.9|16
1632869810000|2021-09-28 22:56:50|376.09|371.99|375.88|371.78|376.1|372|375.8|371.7|19
1632869820000|2021-09-28 22:57:00|375.9|371.8|375.99|371.89|376|371.9|375.9|371.8|12
1632869830000|2021-09-28 22:57:10|375.98|371.88|375.9|371.8|375.98|371.88|375.88|371.78|3
1632869840000|2021-09-28 22:57:20|375.87|371.77|376|371.9|376|371.9|375.87|371.77|10
1632869860000|2021-09-28 22:57:40|375.99|371.89|376|371.9|376|371.9|375.98|371.88|7
1632869870000|2021-09-28 22:57:50|376.05|371.95|376.1|372|376.1|372|376.05|371.95|4
1632869880000|2021-09-28 22:58:00|376.11|372.01|376.1|372|376.11|372.01|376.1|372|2
1632869890000|2021-09-28 22:58:10|376.11|372.01|376.2|372.1|376.21|372.11|376.1|372|6
1632869900000|2021-09-28 22:58:20|376.15|372.05|376.28|372.18|376.35|372.25|376.15|372.05|12
1632869910000|2021-09-28 22:58:30|376.31|372.21|376.2|372.1|376.31|372.21|376.2|372.1|7
1632869920000|2021-09-28 22:58:40|376.19|372.09|376.1|372|376.19|372.09|376.1|372|3
1632869940000|2021-09-28 22:59:00|376.07|371.97|376.08|371.98|376.1|372|376.07|371.97|5
1632869950000|2021-09-28 22:59:10|376.04|371.94|375.95|371.85|376.06|371.96|375.95|371.85|7
1632869960000|2021-09-28 22:59:20|375.93|371.83|375.9|371.8|375.93|371.83|375.9|371.8|5
1632869970000|2021-09-28 22:59:30|375.89|371.79|375.78|371.68|375.9|371.8|375.75|371.65|6
1632869980000|2021-09-28 22:59:40|375.79|371.69|375.03|370.93|375.79|371.69|375|370.9|25
1632869990000|2021-09-28 22:59:50|375.02|370.92|375.26|371.16|375.3|371.2|375.02|370.92|18
1632870000000|2021-09-28 23:00:00|375.3|371.2|375.51|371.41|375.51|371.41|375.29|371.19|13
1632870010000|2021-09-28 23:00:10|375.5|371.4|375.51|371.41|375.52|371.42|375.46|371.36|11
1632870020000|2021-09-28 23:00:20|375.47|371.37|375.27|371.17|375.47|371.37|375.27|371.17|8
1632870030000|2021-09-28 23:00:30|375.31|371.21|375.51|371.41|375.51|371.41|375.31|371.21|11
1632870040000|2021-09-28 23:00:40|375.5|371.4|375.5|371.4|375.5|371.4|375.49|371.39|3
1632870050000|2021-09-28 23:00:50|375.48|371.38|375.45|371.35|375.48|371.38|375.45|371.35|2
1632870060000|2021-09-28 23:01:00|375.42|371.32|375.3|371.2|375.45|371.35|375.3|371.2|6
1632870070000|2021-09-28 23:01:10|375.31|371.21|375.45|371.35|375.45|371.35|375.31|371.21|8
1632870090000|2021-09-28 23:01:30|375.47|371.37|375.48|371.38|375.48|371.38|375.46|371.36|3
1632870120000|2021-09-28 23:02:00|375.49|371.39|375.49|371.39|375.49|371.39|375.49|371.39|1
1632870130000|2021-09-28 23:02:10|375.5|371.4|375.53|371.43|375.73|371.63|375.5|371.4|13
1632870140000|2021-09-28 23:02:20|375.52|371.42|375.45|371.35|375.52|371.42|375.45|371.35|4
1632870150000|2021-09-28 23:02:30|375.42|371.32|375.42|371.32|375.42|371.32|375.42|371.32|1
1632870160000|2021-09-28 23:02:40|375.45|371.35|375.18|371.08|375.45|371.35|375.18|371.08|11
1632870170000|2021-09-28 23:02:50|375.2|371.1|375.2|371.1|375.2|371.1|375.2|371.1|1
1632870180000|2021-09-28 23:03:00|375.21|371.11|375.27|371.17|375.28|371.18|375.2|371.1|6
1632870190000|2021-09-28 23:03:10|375.28|371.18|375.43|371.33|375.43|371.33|375.28|371.18|5
1632870200000|2021-09-28 23:03:20|375.42|371.32|375.3|371.2|375.48|371.38|375.3|371.2|18
1632870210000|2021-09-28 23:03:30|375.31|371.21|375.4|371.3|375.4|371.3|375.31|371.21|7
1632870240000|2021-09-28 23:04:00|375.37|371.27|375.5|371.4|375.5|371.4|375.37|371.27|4
1632870250000|2021-09-28 23:04:10|375.49|371.39|375.5|371.4|375.5|371.4|375.49|371.39|2
1632870260000|2021-09-28 23:04:20|375.51|371.41|375.5|371.4|375.51|371.41|375.5|371.4|4
1632870270000|2021-09-28 23:04:30|375.49|371.39|375.59|371.49|375.59|371.49|375.49|371.39|4
1632870280000|2021-09-28 23:04:40|375.66|371.56|375.73|371.63|375.73|371.63|375.66|371.56|8
1632870290000|2021-09-28 23:04:50|375.79|371.69|375.81|371.71|375.86|371.76|375.79|371.69|12
1632870300000|2021-09-28 23:05:00|375.86|371.76|375.83|371.73|375.87|371.77|375.83|371.73|4
1632870310000|2021-09-28 23:05:10|375.81|371.71|375.9|371.8|375.91|371.81|375.79|371.69|10
1632870320000|2021-09-28 23:05:20|375.89|371.79|375.97|371.87|375.97|371.87|375.89|371.79|9
1632870330000|2021-09-28 23:05:30|376.01|371.91|376.3|372.2|376.34|372.24|376|371.9|13
1632870340000|2021-09-28 23:05:40|376.32|372.22|376.41|372.31|376.42|372.32|376.32|372.22|11
1632870350000|2021-09-28 23:05:50|376.42|372.32|376.38|372.28|376.42|372.32|376.3|372.2|13
1632870360000|2021-09-28 23:06:00|376.39|372.29|376.39|372.29|376.39|372.29|376.39|372.29|1
1632870370000|2021-09-28 23:06:10|376.4|372.3|376.38|372.28|376.4|372.3|376.38|372.28|2
1632870380000|2021-09-28 23:06:20|376.34|372.24|376.34|372.24|376.34|372.24|376.32|372.22|3
1632870390000|2021-09-28 23:06:30|376.31|372.21|376.3|372.2|376.31|372.21|376.3|372.2|2
1632870400000|2021-09-28 23:06:40|376.29|372.19|376.29|372.19|376.29|372.19|376.29|372.19|1
1632870410000|2021-09-28 23:06:50|376.3|372.2|376.3|372.2|376.31|372.21|376.3|372.2|5
1632870420000|2021-09-28 23:07:00|376.34|372.24|376.31|372.21|376.34|372.24|376.31|372.21|3
1632870430000|2021-09-28 23:07:10|376.32|372.22|376.31|372.21|376.32|372.22|376.31|372.21|2
1632870440000|2021-09-28 23:07:20|376.32|372.22|376.33|372.23|376.33|372.23|376.32|372.22|2
1632870450000|2021-09-28 23:07:30|376.34|372.24|376.65|372.55|376.65|372.55|376.33|372.23|9
1632870460000|2021-09-28 23:07:40|376.62|372.52|376.55|372.45|376.62|372.52|376.54|372.44|10
1632870470000|2021-09-28 23:07:50|376.54|372.44|376.53|372.43|376.55|372.45|376.5|372.4|9
1632870480000|2021-09-28 23:08:00|376.55|372.45|376.44|372.34|376.65|372.55|376.44|372.34|14
1632870490000|2021-09-28 23:08:10|376.41|372.31|376.42|372.32|376.55|372.45|376.41|372.31|11
1632870500000|2021-09-28 23:08:20|376.45|372.35|376.52|372.42|376.52|372.42|376.43|372.33|6
1632870510000|2021-09-28 23:08:30|376.55|372.45|376.51|372.41|376.55|372.45|376.51|372.41|4
1632870520000|2021-09-28 23:08:40|376.52|372.42|376.53|372.43|376.53|372.43|376.51|372.41|3
1632870530000|2021-09-28 23:08:50|376.6|372.5|376.61|372.51|376.63|372.53|376.6|372.5|3
1632870540000|2021-09-28 23:09:00|376.62|372.52|376.71|372.61|376.74|372.64|376.62|372.52|9
1632870550000|2021-09-28 23:09:10|376.7|372.6|376.65|372.55|376.72|372.62|376.65|372.55|6
1632870560000|2021-09-28 23:09:20|376.68|372.58|376.87|372.77|376.89|372.79|376.68|372.58|11
1632870570000|2021-09-28 23:09:30|376.88|372.78|376.89|372.79|376.89|372.79|376.88|372.78|2
1632870580000|2021-09-28 23:09:40|376.9|372.8|376.86|372.76|376.9|372.8|376.82|372.72|4
1632870590000|2021-09-28 23:09:50|376.87|372.77|376.91|372.81|376.91|372.81|376.87|372.77|4
1632870600000|2021-09-28 23:10:00|376.9|372.8|376.91|372.81|376.91|372.81|376.9|372.8|8
1632870610000|2021-09-28 23:10:10|376.92|372.82|376.9|372.8|376.92|372.82|376.9|372.8|2
1632870620000|2021-09-28 23:10:20|376.91|372.81|376.79|372.69|376.92|372.82|376.79|372.69|8
1632870630000|2021-09-28 23:10:30|376.8|372.7|376.8|372.7|376.8|372.7|376.78|372.68|3
1632870640000|2021-09-28 23:10:40|376.79|372.69|376.8|372.7|376.81|372.71|376.79|372.69|4
1632870650000|2021-09-28 23:10:50|376.81|372.71|376.83|372.73|376.84|372.74|376.79|372.69|7
1632870660000|2021-09-28 23:11:00|376.84|372.74|376.87|372.77|376.87|372.77|376.83|372.73|3
1632870670000|2021-09-28 23:11:10|376.86|372.76|376.6|372.5|376.86|372.76|376.6|372.5|10
1632870680000|2021-09-28 23:11:20|376.61|372.51|376.6|372.5|376.61|372.51|376.6|372.5|2
1632870690000|2021-09-28 23:11:30|376.59|372.49|376.53|372.43|376.59|372.49|376.39|372.29|12
1632870700000|2021-09-28 23:11:40|376.61|372.51|376.51|372.41|376.63|372.53|376.51|372.41|8
1632870710000|2021-09-28 23:11:50|376.54|372.44|376.55|372.45|376.55|372.45|376.53|372.43|3
1632870720000|2021-09-28 23:12:00|376.52|372.42|376.54|372.44|376.54|372.44|376.52|372.42|8
1632870730000|2021-09-28 23:12:10|376.55|372.45|376.51|372.41|376.55|372.45|376.51|372.41|7
1632870740000|2021-09-28 23:12:20|376.5|372.4|376.57|372.47|376.57|372.47|376.5|372.4|4
1632870750000|2021-09-28 23:12:30|376.53|372.43|376.52|372.42|376.57|372.47|376.51|372.41|10
1632870770000|2021-09-28 23:12:50|376.54|372.44|376.53|372.43|376.54|372.44|376.53|372.43|2
1632870780000|2021-09-28 23:13:00|376.54|372.44|376.44|372.34|376.54|372.44|376.44|372.34|4
1632870790000|2021-09-28 23:13:10|376.42|372.32|376.37|372.27|376.45|372.35|376.37|372.27|8
1632870800000|2021-09-28 23:13:20|376.25|372.15|375.99|371.89|376.3|372.2|375.95|371.85|19
1632870810000|2021-09-28 23:13:30|376.02|371.92|375.69|371.59|376.02|371.92|375.58|371.48|27
1632870820000|2021-09-28 23:13:40|375.7|371.6|375.58|371.48|375.73|371.63|375.5|371.4|12
1632870830000|2021-09-28 23:13:50|375.59|371.49|375.71|371.61|375.71|371.61|375.59|371.49|13
1632870840000|2021-09-28 23:14:00|375.72|371.62|375.9|371.8|375.91|371.81|375.72|371.62|6
1632870850000|2021-09-28 23:14:10|375.91|371.81|376.02|371.92|376.05|371.95|375.87|371.77|14
1632870860000|2021-09-28 23:14:20|376.01|371.91|376.02|371.92|376.02|371.92|376.01|371.91|2
1632870870000|2021-09-28 23:14:30|376.01|371.91|376|371.9|376.01|371.91|376|371.9|2
1632870880000|2021-09-28 23:14:40|376.01|371.91|376.01|371.91|376.02|371.92|376|371.9|4
1632870890000|2021-09-28 23:14:50|376.02|371.92|375.68|371.58|376.15|372.05|375.55|371.45|23
1632870900000|2021-09-28 23:15:00|375.66|371.56|375.53|371.43|375.67|371.57|375.53|371.43|10
1632870910000|2021-09-28 23:15:10|375.55|371.45|375.68|371.58|375.7|371.6|375.55|371.45|21
1632870920000|2021-09-28 23:15:20|375.65|371.55|375.5|371.4|375.68|371.58|375.5|371.4|9
1632870930000|2021-09-28 23:15:30|375.49|371.39|375.31|371.21|375.5|371.4|375.31|371.21|15
1632870940000|2021-09-28 23:15:40|375.33|371.23|375.32|371.22|375.33|371.23|375.28|371.18|5
1632870950000|2021-09-28 23:15:50|375.33|371.23|375.21|371.11|375.33|371.23|375.21|371.11|7
1632870960000|2021-09-28 23:16:00|375.2|371.1|375.06|370.96|375.2|371.1|375.05|370.95|22
1632870970000|2021-09-28 23:16:10|375.05|370.95|375.03|370.93|375.07|370.97|375.01|370.91|11
1632870980000|2021-09-28 23:16:20|375.01|370.91|374.89|370.79|375.04|370.94|374.89|370.79|20
1632870990000|2021-09-28 23:16:30|374.81|370.71|374.61|370.51|374.81|370.71|374.6|370.5|20
1632871000000|2021-09-28 23:16:40|374.64|370.54|374.8|370.7|374.8|370.7|374.64|370.54|18
1632871010000|2021-09-28 23:16:50|374.73|370.63|374.85|370.75|374.85|370.75|374.73|370.63|6
1632871020000|2021-09-28 23:17:00|374.87|370.77|374.84|370.74|374.87|370.77|374.84|370.74|9
1632871030000|2021-09-28 23:17:10|374.85|370.75|375|370.9|375|370.9|374.85|370.75|6
1632871040000|2021-09-28 23:17:20|375.07|370.97|375.1|371|375.15|371.05|375.07|370.97|9
1632871050000|2021-09-28 23:17:30|375.13|371.03|375.1|371|375.15|371.05|375.1|371|4
1632871060000|2021-09-28 23:17:40|375.05|370.95|375.03|370.93|375.06|370.96|375.03|370.93|7
1632871070000|2021-09-28 23:17:50|375.05|370.95|375.03|370.93|375.05|370.95|375.03|370.93|2
1632871080000|2021-09-28 23:18:00|375.05|370.95|375.19|371.09|375.19|371.09|375.03|370.93|7
1632871090000|2021-09-28 23:18:10|375.2|371.1|375.2|371.1|375.21|371.11|375.2|371.1|3
1632871100000|2021-09-28 23:18:20|375.21|371.11|375.11|371.01|375.21|371.11|375.11|371.01|5
1632871110000|2021-09-28 23:18:30|375.1|371|375.11|371.01|375.11|371.01|375.1|371|2
1632871120000|2021-09-28 23:18:40|375.1|371|375.14|371.04|375.16|371.06|375.1|371|3
1632871130000|2021-09-28 23:18:50|375.17|371.07|375.43|371.33|375.43|371.33|375.16|371.06|10
1632871140000|2021-09-28 23:19:00|375.45|371.35|375.45|371.35|375.5|371.4|375.45|371.35|12
1632871150000|2021-09-28 23:19:10|375.42|371.32|375.32|371.22|375.42|371.32|375.3|371.2|9
1632871160000|2021-09-28 23:19:20|375.31|371.21|375.31|371.21|375.31|371.21|375.3|371.2|3
1632871170000|2021-09-28 23:19:30|375.33|371.23|375.66|371.56|375.66|371.56|375.33|371.23|16
1632871180000|2021-09-28 23:19:40|375.7|371.6|375.7|371.6|375.71|371.61|375.68|371.58|7
1632871190000|2021-09-28 23:19:50|375.71|371.61|375.71|371.61|375.71|371.61|375.71|371.61|1
1632871200000|2021-09-28 23:20:00|375.7|371.6|375.6|371.5|375.71|371.61|375.6|371.5|11
1632871210000|2021-09-28 23:20:10|375.62|371.52|375.6|371.5|375.64|371.54|375.58|371.48|12
1632871220000|2021-09-28 23:20:20|375.62|371.52|375.61|371.51|375.62|371.52|375.6|371.5|5
1632871230000|2021-09-28 23:20:30|375.62|371.52|375.8|371.7|375.81|371.71|375.62|371.52|8
1632871240000|2021-09-28 23:20:40|375.82|371.72|375.99|371.89|375.99|371.89|375.82|371.72|16
1632871250000|2021-09-28 23:20:50|376|371.9|376.1|372|376.1|372|376|371.9|10
1632871260000|2021-09-28 23:21:00|376.15|372.05|376.2|372.1|376.2|372.1|376.15|372.05|2
1632871270000|2021-09-28 23:21:10|376.25|372.15|376.49|372.39|376.49|372.39|376.25|372.15|7
1632871280000|2021-09-28 23:21:20|376.48|372.38|376.5|372.4|376.5|372.4|376.48|372.38|3
1632871290000|2021-09-28 23:21:30|376.4|372.3|376.41|372.31|376.41|372.31|376.39|372.29|6
1632871300000|2021-09-28 23:21:40|376.42|372.32|376.4|372.3|376.43|372.33|376.4|372.3|4
1632871310000|2021-09-28 23:21:50|376.45|372.35|376.58|372.48|376.58|372.48|376.45|372.35|9
1632871320000|2021-09-28 23:22:00|376.56|372.46|376.49|372.39|376.56|372.46|376.45|372.35|13
1632871330000|2021-09-28 23:22:10|376.5|372.4|376.46|372.36|376.5|372.4|376.46|372.36|5
1632871340000|2021-09-28 23:22:20|376.49|372.39|376.49|372.39|376.49|372.39|376.41|372.31|10
1632871350000|2021-09-28 23:22:30|376.44|372.34|376.49|372.39|376.51|372.41|376.44|372.34|6
1632871360000|2021-09-28 23:22:40|376.5|372.4|376.49|372.39|376.5|372.4|376.49|372.39|2
1632871370000|2021-09-28 23:22:50|376.5|372.4|376.49|372.39|376.5|372.4|376.49|372.39|2
1632871380000|2021-09-28 23:23:00|376.5|372.4|376.48|372.38|376.5|372.4|376.44|372.34|7
1632871390000|2021-09-28 23:23:10|376.4|372.3|376.25|372.15|376.4|372.3|376.25|372.15|6
1632871400000|2021-09-28 23:23:20|376.26|372.16|376.32|372.22|376.34|372.24|376.26|372.16|7
1632871410000|2021-09-28 23:23:30|376.35|372.25|376.31|372.21|376.35|372.25|376.31|372.21|3
1632871420000|2021-09-28 23:23:40|376.3|372.2|376.3|372.2|376.3|372.2|376.3|372.2|1
1632871430000|2021-09-28 23:23:50|376.29|372.19|376.52|372.42|376.52|372.42|376.29|372.19|7
1632871440000|2021-09-28 23:24:00|376.51|372.41|376.61|372.51|376.61|372.51|376.51|372.41|12
1632871450000|2021-09-28 23:24:10|376.62|372.52|376.62|372.52|376.63|372.53|376.61|372.51|5
1632871460000|2021-09-28 23:24:20|376.6|372.5|376.62|372.52|376.62|372.52|376.6|372.5|2
1632871470000|2021-09-28 23:24:30|376.6|372.5|376.58|372.48|376.6|372.5|376.58|372.48|6
1632871480000|2021-09-28 23:24:40|376.53|372.43|376.6|372.5|376.6|372.5|376.52|372.42|7
1632871490000|2021-09-28 23:24:50|376.57|372.47|376.72|372.62|376.82|372.72|376.55|372.45|17
1632871500000|2021-09-28 23:25:00|376.8|372.7|376.89|372.79|376.94|372.84|376.8|372.7|6
1632871510000|2021-09-28 23:25:10|376.87|372.77|376.99|372.89|377.01|372.91|376.81|372.71|11
1632871520000|2021-09-28 23:25:20|376.98|372.88|376.95|372.85|377.01|372.91|376.95|372.85|6
1632871530000|2021-09-28 23:25:30|376.94|372.84|376.95|372.85|376.95|372.85|376.94|372.84|2
1632871540000|2021-09-28 23:25:40|376.97|372.87|377|372.9|377.02|372.92|376.93|372.83|9
1632871550000|2021-09-28 23:25:50|377.04|372.94|376.99|372.89|377.04|372.94|376.96|372.86|6
1632871560000|2021-09-28 23:26:00|376.98|372.88|376.93|372.83|376.98|372.88|376.92|372.82|4
1632871570000|2021-09-28 23:26:10|376.94|372.84|376.94|372.84|376.95|372.85|376.9|372.8|7
1632871580000|2021-09-28 23:26:20|376.96|372.86|377.07|372.97|377.08|372.98|376.96|372.86|12
1632871590000|2021-09-28 23:26:30|377.08|372.98|377.19|373.09|377.2|373.1|377.08|372.98|7
1632871600000|2021-09-28 23:26:40|377.2|373.1|377.2|373.1|377.2|373.1|377.2|373.1|1
1632871610000|2021-09-28 23:26:50|377.18|373.08|377.11|373.01|377.18|373.08|377.11|373.01|4
1632871620000|2021-09-28 23:27:00|377.1|373|376.9|372.8|377.1|373|376.9|372.8|5
1632871630000|2021-09-28 23:27:10|376.78|372.68|376.72|372.62|376.78|372.68|376.72|372.62|3
1632871650000|2021-09-28 23:27:30|376.68|372.58|376.68|372.58|376.68|372.58|376.68|372.58|1
1632871660000|2021-09-28 23:27:40|376.65|372.55|376.56|372.46|376.65|372.55|376.53|372.43|5
1632871670000|2021-09-28 23:27:50|376.5|372.4|376.43|372.33|376.5|372.4|376.4|372.3|7
1632871680000|2021-09-28 23:28:00|376.4|372.3|376.32|372.22|376.43|372.33|376.32|372.22|6
1632871690000|2021-09-28 23:28:10|376.3|372.2|376.3|372.2|376.3|372.2|376.3|372.2|1
1632871700000|2021-09-28 23:28:20|376.29|372.19|376.29|372.19|376.29|372.19|376.29|372.19|1
1632871710000|2021-09-28 23:28:30|376.23|372.13|376.23|372.13|376.23|372.13|376.21|372.11|3
1632871720000|2021-09-28 23:28:40|376.21|372.11|376.21|372.11|376.23|372.13|376.21|372.11|3
1632871740000|2021-09-28 23:29:00|376.2|372.1|376.17|372.07|376.2|372.1|376.17|372.07|2
1632871750000|2021-09-28 23:29:10|376.2|372.1|376.44|372.34|376.45|372.35|376.2|372.1|8
1632871760000|2021-09-28 23:29:20|376.42|372.32|376.49|372.39|376.49|372.39|376.41|372.31|5
1632871770000|2021-09-28 23:29:30|376.5|372.4|376.5|372.4|376.5|372.4|376.49|372.39|3
1632871790000|2021-09-28 23:29:50|376.49|372.39|376.49|372.39|376.49|372.39|376.48|372.38|3
1632871800000|2021-09-28 23:30:00|376.48|372.38|376.5|372.4|376.5|372.4|376.44|372.34|10
1632871810000|2021-09-28 23:30:10|376.47|372.37|376.48|372.38|376.5|372.4|376.47|372.37|4
1632871820000|2021-09-28 23:30:20|376.36|372.26|376|371.9|376.37|372.27|375.9|371.8|16
1632871830000|2021-09-28 23:30:30|375.98|371.88|376.01|371.91|376.1|372|375.97|371.87|15
1632871840000|2021-09-28 23:30:40|376|371.9|375.89|371.79|376|371.9|375.81|371.71|9
1632871850000|2021-09-28 23:30:50|375.9|371.8|375.81|371.71|375.9|371.8|375.79|371.69|8
1632871860000|2021-09-28 23:31:00|375.82|371.72|375.6|371.5|375.82|371.72|375.49|371.39|22
1632871870000|2021-09-28 23:31:10|375.66|371.56|375.64|371.54|375.7|371.6|375.58|371.48|16
1632871880000|2021-09-28 23:31:20|375.62|371.52|375.73|371.63|375.73|371.63|375.62|371.52|9
1632871890000|2021-09-28 23:31:30|375.7|371.6|375.6|371.5|375.7|371.6|375.6|371.5|2
1632871900000|2021-09-28 23:31:40|375.59|371.49|375.39|371.29|375.59|371.49|375.33|371.23|15
1632871910000|2021-09-28 23:31:50|375.37|371.27|375.52|371.42|375.52|371.42|375.37|371.27|8
1632871920000|2021-09-28 23:32:00|375.51|371.41|375.62|371.52|375.65|371.55|375.51|371.41|9
1632871930000|2021-09-28 23:32:10|375.61|371.51|375.72|371.62|375.72|371.62|375.61|371.51|9
1632871940000|2021-09-28 23:32:20|375.71|371.61|375.7|371.6|375.71|371.61|375.66|371.56|14
1632871950000|2021-09-28 23:32:30|375.71|371.61|375.82|371.72|375.85|371.75|375.71|371.61|8
1632871960000|2021-09-28 23:32:40|375.81|371.71|375.82|371.72|375.82|371.72|375.81|371.71|2
1632871970000|2021-09-28 23:32:50|375.85|371.75|375.9|371.8|375.91|371.81|375.8|371.7|8
1632871980000|2021-09-28 23:33:00|375.92|371.82|375.93|371.83|375.95|371.85|375.9|371.8|9
1632871990000|2021-09-28 23:33:10|375.9|371.8|375.9|371.8|375.9|371.8|375.9|371.8|1
1632872000000|2021-09-28 23:33:20|375.92|371.82|375.92|371.82|375.93|371.83|375.92|371.82|3
1632872010000|2021-09-28 23:33:30|375.93|371.83|375.47|371.37|375.93|371.83|375.47|371.37|16
1632872020000|2021-09-28 23:33:40|375.51|371.41|375.25|371.15|375.56|371.46|375.1|371|29
1632872030000|2021-09-28 23:33:50|375.24|371.14|375.27|371.17|375.27|371.17|375.17|371.07|8
1632872040000|2021-09-28 23:34:00|375.23|371.13|375.36|371.26|375.37|371.27|375.19|371.09|18
1632872050000|2021-09-28 23:34:10|375.39|371.29|375|370.9|375.39|371.29|374.99|370.89|23
1632872060000|2021-09-28 23:34:20|375.01|370.91|374.98|370.88|375.16|371.06|374.98|370.88|15
1632872070000|2021-09-28 23:34:30|374.97|370.87|375.04|370.94|375.11|371.01|374.94|370.84|9
1632872080000|2021-09-28 23:34:40|375.08|370.98|375.19|371.09|375.19|371.09|375.04|370.94|12
1632872090000|2021-09-28 23:34:50|375.2|371.1|375|370.9|375.25|371.15|375|370.9|14
1632872100000|2021-09-28 23:35:00|374.99|370.89|375.05|370.95|375.05|370.95|374.8|370.7|24
1632872110000|2021-09-28 23:35:10|375.14|371.04|375.24|371.14|375.27|371.17|375.1|371|11
1632872120000|2021-09-28 23:35:20|375.25|371.15|375.05|370.95|375.25|371.15|375.05|370.95|13
1632872130000|2021-09-28 23:35:30|375.03|370.93|375.02|370.92|375.03|370.93|375.01|370.91|4
1632872140000|2021-09-28 23:35:40|375.01|370.91|374.91|370.81|375.03|370.93|374.9|370.8|11
1632872150000|2021-09-28 23:35:50|374.9|370.8|374.93|370.83|374.95|370.85|374.9|370.8|7
1632872160000|2021-09-28 23:36:00|374.97|370.87|374.95|370.85|374.97|370.87|374.95|370.85|5
1632872170000|2021-09-28 23:36:10|374.94|370.84|374.97|370.87|374.98|370.88|374.85|370.75|12
1632872180000|2021-09-28 23:36:20|374.9|370.8|374.62|370.52|374.92|370.82|374.62|370.52|13
1632872190000|2021-09-28 23:36:30|374.69|370.59|374.6|370.5|374.8|370.7|374.6|370.5|13
1632872200000|2021-09-28 23:36:40|374.58|370.48|374.56|370.46|374.65|370.55|374.42|370.32|19
1632872210000|2021-09-28 23:36:50|374.57|370.47|374.67|370.57|374.72|370.62|374.57|370.47|12
1632872220000|2021-09-28 23:37:00|374.66|370.56|374.75|370.65|374.75|370.65|374.65|370.55|7
1632872230000|2021-09-28 23:37:10|374.74|370.64|374.63|370.53|374.75|370.65|374.6|370.5|8
1632872240000|2021-09-28 23:37:20|374.6|370.5|374.43|370.33|374.63|370.53|374.42|370.32|14
1632872250000|2021-09-28 23:37:30|374.45|370.35|374.43|370.33|374.46|370.36|374.42|370.32|10
1632872260000|2021-09-28 23:37:40|374.46|370.36|374.6|370.5|374.69|370.59|374.46|370.36|13
1632872270000|2021-09-28 23:37:50|374.55|370.45|374.44|370.34|374.59|370.49|374.44|370.34|12
1632872280000|2021-09-28 23:38:00|374.47|370.37|374.4|370.3|374.47|370.37|374.4|370.3|10
1632872290000|2021-09-28 23:38:10|374.38|370.28|374.57|370.47|374.57|370.47|374.38|370.28|13
1632872300000|2021-09-28 23:38:20|374.58|370.48|374.65|370.55|374.65|370.55|374.53|370.43|9
1632872310000|2021-09-28 23:38:30|374.64|370.54|374.49|370.39|374.65|370.55|374.49|370.39|14
1632872320000|2021-09-28 23:38:40|374.43|370.33|374.43|370.33|374.45|370.35|374.39|370.29|10
1632872330000|2021-09-28 23:38:50|374.44|370.34|374.6|370.5|374.6|370.5|374.43|370.33|11
1632872340000|2021-09-28 23:39:00|374.65|370.55|374.6|370.5|374.65|370.55|374.6|370.5|3
1632872350000|2021-09-28 23:39:10|374.55|370.45|374.59|370.49|374.6|370.5|374.54|370.44|11
1632872360000|2021-09-28 23:39:20|374.58|370.48|374.3|370.2|374.58|370.48|374.3|370.2|17
1632872370000|2021-09-28 23:39:30|374.32|370.22|374.2|370.1|374.34|370.24|374.2|370.1|19
1632872380000|2021-09-28 23:39:40|374.19|370.09|374.34|370.24|374.4|370.3|374.12|370.02|22
1632872390000|2021-09-28 23:39:50|374.36|370.26|374.2|370.1|374.36|370.26|374.17|370.07|16
1632872400000|2021-09-28 23:40:00|374.18|370.08|374.3|370.2|374.34|370.24|374.17|370.07|18
1632872410000|2021-09-28 23:40:10|374.35|370.25|374.32|370.22|374.35|370.25|374.3|370.2|9
1632872420000|2021-09-28 23:40:20|374.3|370.2|374.26|370.16|374.3|370.2|374.24|370.14|7
1632872430000|2021-09-28 23:40:30|374.25|370.15|374.18|370.08|374.25|370.15|374.12|370.02|15
1632872440000|2021-09-28 23:40:40|374.2|370.1|374.48|370.38|374.51|370.41|374.16|370.06|18
1632872450000|2021-09-28 23:40:50|374.47|370.37|374.09|369.99|374.47|370.37|374.09|369.99|18
1632872460000|2021-09-28 23:41:00|374.07|369.97|374.07|369.97|374.13|370.03|374.07|369.97|6
1632872470000|2021-09-28 23:41:10|374.13|370.03|374.25|370.15|374.25|370.15|374.09|369.99|13
1632872480000|2021-09-28 23:41:20|374.24|370.14|374.31|370.21|374.32|370.22|374.23|370.13|10
1632872490000|2021-09-28 23:41:30|374.34|370.24|374.38|370.28|374.43|370.33|374.34|370.24|10
1632872500000|2021-09-28 23:41:40|374.34|370.24|374|369.9|374.34|370.24|373.97|369.87|27
1632872510000|2021-09-28 23:41:50|374.05|369.95|373.94|369.84|374.06|369.96|373.93|369.83|9
1632872520000|2021-09-28 23:42:00|373.99|369.89|374.04|369.94|374.1|370|373.99|369.89|11
1632872530000|2021-09-28 23:42:10|374.1|370|374.09|369.99|374.1|370|373.99|369.89|13
1632872540000|2021-09-28 23:42:20|374.05|369.95|373.88|369.78|374.2|370.1|373.88|369.78|16
1632872550000|2021-09-28 23:42:30|373.87|369.77|373.93|369.83|373.94|369.84|373.85|369.75|12
1632872560000|2021-09-28 23:42:40|373.92|369.82|373.91|369.81|373.93|369.83|373.89|369.79|12
1632872570000|2021-09-28 23:42:50|373.9|369.8|373.91|369.81|373.91|369.81|373.9|369.8|2
1632872580000|2021-09-28 23:43:00|373.9|369.8|373.93|369.83|373.93|369.83|373.9|369.8|6
1632872590000|2021-09-28 23:43:10|373.91|369.81|373.8|369.7|373.94|369.84|373.8|369.7|10
1632872600000|2021-09-28 23:43:20|373.81|369.71|373.65|369.55|373.81|369.71|373.65|369.55|10
1632872610000|2021-09-28 23:43:30|373.68|369.58|372.26|368.16|373.68|369.58|372.26|368.16|30
1632872620000|2021-09-28 23:43:40|372.24|368.14|371.99|367.89|372.24|368.14|371.65|367.55|31
1632872630000|2021-09-28 23:43:50|372.11|368.01|372.2|368.1|372.6|368.5|371.95|367.85|32
1632872640000|2021-09-28 23:44:00|372.17|368.07|371.64|367.54|372.17|368.07|371.51|367.41|34
1632872650000|2021-09-28 23:44:10|371.62|367.52|371.85|367.75|372.1|368|371.62|367.52|32
1632872660000|2021-09-28 23:44:20|371.8|367.7|371.55|367.45|371.81|367.71|371.55|367.45|27
1632872670000|2021-09-28 23:44:30|371.56|367.46|371.75|367.65|371.84|367.74|371.56|367.46|26
1632872680000|2021-09-28 23:44:40|371.76|367.66|371.51|367.41|372.11|368.01|371.5|367.4|27
1632872690000|2021-09-28 23:44:50|371.6|367.5|371.75|367.65|371.79|367.69|371.55|367.45|22
1632872700000|2021-09-28 23:45:00|371.72|367.62|371.74|367.64|371.8|367.7|371.65|367.55|18
1632872710000|2021-09-28 23:45:10|371.75|367.65|372.01|367.91|372.02|367.92|371.75|367.65|18
1632872720000|2021-09-28 23:45:20|372.02|367.92|371.85|367.75|372.02|367.92|371.85|367.75|14
1632872730000|2021-09-28 23:45:30|371.97|367.87|371.67|367.57|371.99|367.89|371.67|367.57|12
1632872740000|2021-09-28 23:45:40|371.68|367.58|371.55|367.45|371.8|367.7|371.55|367.45|17
1632872750000|2021-09-28 23:45:50|371.5|367.4|371.78|367.68|371.78|367.68|371.5|367.4|21
1632872760000|2021-09-28 23:46:00|371.75|367.65|371.75|367.65|371.89|367.79|371.75|367.65|18
1632872770000|2021-09-28 23:46:10|371.76|367.66|371.59|367.49|371.76|367.66|371.35|367.25|18
1632872780000|2021-09-28 23:46:20|371.58|367.48|371.47|367.37|371.58|367.48|371.47|367.37|14
1632872790000|2021-09-28 23:46:30|371.46|367.36|371.69|367.59|371.73|367.63|371.35|367.25|22
1632872800000|2021-09-28 23:46:40|371.7|367.6|371.35|367.25|371.7|367.6|371.33|367.23|11
1632872810000|2021-09-28 23:46:50|371.37|367.27|371.21|367.11|371.45|367.35|371.2|367.1|20
1632872820000|2021-09-28 23:47:00|371.2|367.1|371.36|367.26|371.41|367.31|371.2|367.1|13
1632872830000|2021-09-28 23:47:10|371.37|367.27|371.5|367.4|371.5|367.4|371.25|367.15|15
1632872840000|2021-09-28 23:47:20|371.54|367.44|371.5|367.4|371.71|367.61|371.5|367.4|22
1632872850000|2021-09-28 23:47:30|371.4|367.3|371.35|367.25|371.46|367.36|371.35|367.25|15
1632872860000|2021-09-28 23:47:40|371.33|367.23|371.25|367.15|371.33|367.23|371.25|367.15|16
1632872870000|2021-09-28 23:47:50|371.26|367.16|371.37|367.27|371.37|367.27|371.25|367.15|15
1632872880000|2021-09-28 23:48:00|371.39|367.29|370.91|366.81|371.41|367.31|370.88|366.78|20
1632872890000|2021-09-28 23:48:10|370.96|366.86|370.59|366.49|370.99|366.89|370.41|366.31|19
1632872900000|2021-09-28 23:48:20|370.56|366.46|370.29|366.19|370.56|366.46|370.29|366.19|16
1632872910000|2021-09-28 23:48:30|370.25|366.15|369.72|365.62|370.35|366.25|369.65|365.55|23
1632872920000|2021-09-28 23:48:40|369.61|365.51|370.15|366.05|370.15|366.05|369.61|365.51|29
1632872930000|2021-09-28 23:48:50|370.14|366.04|370.19|366.09|370.19|366.09|369.91|365.81|29
1632872940000|2021-09-28 23:49:00|370.2|366.1|370.28|366.18|370.42|366.32|370.2|366.1|25
1632872950000|2021-09-28 23:49:10|370.3|366.2|370.8|366.7|370.93|366.83|370.3|366.2|29
1632872960000|2021-09-28 23:49:20|370.72|366.62|370.33|366.23|370.76|366.66|370.28|366.18|29
1632872970000|2021-09-28 23:49:30|370.28|366.18|370.35|366.25|370.35|366.25|370.2|366.1|22
1632872980000|2021-09-28 23:49:40|370.37|366.27|370.15|366.05|370.56|366.46|370.15|366.05|25
1632872990000|2021-09-28 23:49:50|370.1|366|370.42|366.32|370.47|366.37|370.05|365.95|27
1632873000000|2021-09-28 23:50:00|370.35|366.25|370.05|365.95|370.49|366.39|369.9|365.8|25
1632873010000|2021-09-28 23:50:10|370.07|365.97|369.78|365.68|370.27|366.17|369.78|365.68|22
1632873020000|2021-09-28 23:50:20|369.7|365.6|369.33|365.23|369.74|365.64|368.97|364.87|25
1632873030000|2021-09-28 23:50:30|369.26|365.16|369.38|365.28|369.49|365.39|369.26|365.16|26
1632873040000|2021-09-28 23:50:40|369.41|365.31|369.31|365.21|369.46|365.36|369.31|365.21|25
1632873050000|2021-09-28 23:50:50|369.28|365.18|369.46|365.36|369.46|365.36|369.18|365.08|26
1632873060000|2021-09-28 23:51:00|369.48|365.38|369.53|365.43|369.85|365.75|369.45|365.35|27
1632873070000|2021-09-28 23:51:10|369.49|365.39|368.83|364.73|369.49|365.39|368.83|364.73|28
1632873080000|2021-09-28 23:51:20|368.84|364.74|368.05|363.95|369|364.9|368.05|363.95|32
1632873090000|2021-09-28 23:51:30|368.02|363.92|368.12|364.02|368.22|364.12|367.57|363.47|26
1632873100000|2021-09-28 23:51:40|368.1|364|368.23|364.13|368.38|364.28|368.08|363.98|26
1632873110000|2021-09-28 23:51:50|368.27|364.17|368.33|364.23|368.45|364.35|368.07|363.97|26
1632873120000|2021-09-28 23:52:00|368.3|364.2|368.64|364.54|368.78|364.68|368.19|364.09|31
1632873130000|2021-09-28 23:52:10|368.66|364.56|368.8|364.7|368.93|364.83|368.65|364.55|26
1632873140000|2021-09-28 23:52:20|368.81|364.71|368.75|364.65|368.91|364.81|368.7|364.6|17
1632873150000|2021-09-28 23:52:30|368.8|364.7|369.11|365.01|369.14|365.04|368.8|364.7|19
1632873160000|2021-09-28 23:52:40|369.05|364.95|369.25|365.15|369.25|365.15|369.05|364.95|18
1632873170000|2021-09-28 23:52:50|369.26|365.16|369.23|365.13|369.4|365.3|369.13|365.03|24
1632873180000|2021-09-28 23:53:00|369.24|365.14|369.65|365.55|369.65|365.55|369.24|365.14|23
1632873190000|2021-09-28 23:53:10|369.64|365.54|369.84|365.74|369.96|365.86|369.64|365.54|29
1632873200000|2021-09-28 23:53:20|369.7|365.6|369.66|365.56|369.75|365.65|369.5|365.4|22
1632873210000|2021-09-28 23:53:30|369.7|365.6|370.09|365.99|370.11|366.01|369.7|365.6|20
1632873220000|2021-09-28 23:53:40|370.06|365.96|369.95|365.85|370.09|365.99|369.94|365.84|29
1632873230000|2021-09-28 23:53:50|369.86|365.76|369.75|365.65|369.87|365.77|369.68|365.58|21
1632873240000|2021-09-28 23:54:00|369.76|365.66|369.8|365.7|369.8|365.7|369.7|365.6|8
1632873250000|2021-09-28 23:54:10|369.79|365.69|369.68|365.58|369.82|365.72|369.67|365.57|12
1632873260000|2021-09-28 23:54:20|369.66|365.56|369.49|365.39|369.66|365.56|369.45|365.35|17
1632873270000|2021-09-28 23:54:30|369.47|365.37|369.4|365.3|369.51|365.41|369.4|365.3|14
1632873280000|2021-09-28 23:54:40|369.43|365.33|369.67|365.57|369.68|365.58|369.4|365.3|15
1632873290000|2021-09-28 23:54:50|369.69|365.59|369.76|365.66|369.84|365.74|369.6|365.5|22
1632873300000|2021-09-28 23:55:00|369.79|365.69|370.06|365.96|370.06|365.96|369.79|365.69|20
1632873310000|2021-09-28 23:55:10|369.99|365.89|370.16|366.06|370.29|366.19|369.99|365.89|16
1632873320000|2021-09-28 23:55:20|370.18|366.08|369.9|365.8|370.18|366.08|369.9|365.8|19
1632873330000|2021-09-28 23:55:30|369.91|365.81|369.64|365.54|369.91|365.81|369.6|365.5|16
1632873340000|2021-09-28 23:55:40|369.61|365.51|369.73|365.63|369.73|365.63|369.61|365.51|6
1632873350000|2021-09-28 23:55:50|369.7|365.6|369.85|365.75|369.85|365.75|369.7|365.6|13
1632873360000|2021-09-28 23:56:00|369.86|365.76|369.96|365.86|370.01|365.91|369.83|365.73|12
1632873370000|2021-09-28 23:56:10|369.94|365.84|369.77|365.67|369.97|365.87|369.76|365.66|13
1632873380000|2021-09-28 23:56:20|369.76|365.66|369.8|365.7|369.84|365.74|369.74|365.64|7
1632873390000|2021-09-28 23:56:30|369.81|365.71|369.66|365.56|369.82|365.72|369.66|365.56|6
1632873400000|2021-09-28 23:56:40|369.61|365.51|369.65|365.55|369.71|365.61|369.6|365.5|12
1632873410000|2021-09-28 23:56:50|369.7|365.6|369.76|365.66|369.79|365.69|369.67|365.57|18
1632873420000|2021-09-28 23:57:00|369.77|365.67|369.7|365.6|369.77|365.67|369.6|365.5|13
1632873430000|2021-09-28 23:57:10|369.72|365.62|369.76|365.66|369.81|365.71|369.71|365.61|11
1632873440000|2021-09-28 23:57:20|369.71|365.61|369.7|365.6|369.79|365.69|369.69|365.59|11
1632873450000|2021-09-28 23:57:30|369.73|365.63|369.7|365.6|369.73|365.63|369.7|365.6|5
1632873460000|2021-09-28 23:57:40|369.73|365.63|369.5|365.4|369.73|365.63|369.47|365.37|14
1632873470000|2021-09-28 23:57:50|369.43|365.33|369.28|365.18|369.43|365.33|369.2|365.1|14
1632873480000|2021-09-28 23:58:00|369.23|365.13|369|364.9|369.24|365.14|369|364.9|12
1632873490000|2021-09-28 23:58:10|369.01|364.91|369.13|365.03|369.13|365.03|368.9|364.8|18
1632873500000|2021-09-28 23:58:20|369.12|365.02|369.26|365.16|369.26|365.16|369.12|365.02|11
1632873510000|2021-09-28 23:58:30|369.3|365.2|369.5|365.4|369.51|365.41|369.29|365.19|23
1632873520000|2021-09-28 23:58:40|369.51|365.41|370.04|365.94|370.05|365.95|369.45|365.35|27
1632873530000|2021-09-28 23:58:50|370.01|365.91|369.78|365.68|370.05|365.95|369.78|365.68|18
1632873540000|2021-09-28 23:59:00|369.75|365.65|369.66|365.56|369.76|365.66|369.51|365.41|16
1632873550000|2021-09-28 23:59:10|369.67|365.57|369.93|365.83|369.93|365.83|369.67|365.57|19
1632873560000|2021-09-28 23:59:20|369.9|365.8|369.92|365.82|370.26|366.16|369.9|365.8|23
1632873570000|2021-09-28 23:59:30|369.9|365.8|370.05|365.95|370.05|365.95|369.9|365.8|18
1632873580000|2021-09-28 23:59:40|370.04|365.94|370.6|366.5|370.6|366.5|370.04|365.94|19
1632873590000|2021-09-28 23:59:50|370.67|366.57|370.28|366.18|370.68|366.58|370.28|366.18|19
1632873600000|2021-09-29 00:00:00|370.3|366.2|370.25|366.15|370.3|366.2|370.23|366.13|13
1632873610000|2021-09-29 00:00:10|370.24|366.14|370.11|366.01|370.24|366.14|370.07|365.97|24
1632873620000|2021-09-29 00:00:20|370.1|366|370.02|365.92|370.1|366|369.95|365.85|15
1632873630000|2021-09-29 00:00:30|370.01|365.91|369.92|365.82|370.01|365.91|369.92|365.82|8
1632873640000|2021-09-29 00:00:40|369.95|365.85|369.47|365.37|369.95|365.85|369.43|365.33|17
1632873650000|2021-09-29 00:00:50|369.48|365.38|369.32|365.22|369.51|365.41|369.3|365.2|10
1632873660000|2021-09-29 00:01:00|369.51|365.41|369.56|365.46|369.6|365.5|369.47|365.37|14
1632873670000|2021-09-29 00:01:10|369.54|365.44|369.89|365.79|369.9|365.8|369.54|365.44|17
1632873680000|2021-09-29 00:01:20|369.9|365.8|369.92|365.82|370.07|365.97|369.89|365.79|21
1632873690000|2021-09-29 00:01:30|369.93|365.83|370.01|365.91|370.03|365.93|369.93|365.83|11
1632873700000|2021-09-29 00:01:40|370.03|365.93|370.4|366.3|370.55|366.45|370.02|365.92|21
1632873710000|2021-09-29 00:01:50|370.41|366.31|370.16|366.06|370.54|366.44|370.16|366.06|29
1632873720000|2021-09-29 00:02:00|370.14|366.04|370.3|366.2|370.3|366.2|369.91|365.81|20
1632873730000|2021-09-29 00:02:10|370.33|366.23|370.25|366.15|370.38|366.28|370.11|366.01|27
1632873740000|2021-09-29 00:02:20|370.26|366.16|370.47|366.37|370.48|366.38|370.25|366.15|15
1632873750000|2021-09-29 00:02:30|370.49|366.39|370.48|366.38|370.87|366.77|370.48|366.38|21
1632873760000|2021-09-29 00:02:40|370.45|366.35|370.55|366.45|370.57|366.47|370.3|366.2|27
1632873770000|2021-09-29 00:02:50|370.6|366.5|370.61|366.51|370.74|366.64|370.55|366.45|22
1632873780000|2021-09-29 00:03:00|370.6|366.5|370.12|366.02|370.6|366.5|370.12|366.02|23
1632873790000|2021-09-29 00:03:10|370.08|365.98|369.8|365.7|370.19|366.09|369.78|365.68|28
1632873800000|2021-09-29 00:03:20|369.88|365.78|369.65|365.55|369.88|365.78|369.53|365.43|22
1632873810000|2021-09-29 00:03:30|369.62|365.52|369.15|365.05|369.62|365.52|369.02|364.92|17
1632873820000|2021-09-29 00:03:40|369.13|365.03|369.73|365.63|369.76|365.66|369.11|365.01|22
1632873830000|2021-09-29 00:03:50|369.8|365.7|370.28|366.18|370.28|366.18|369.8|365.7|25
1632873840000|2021-09-29 00:04:00|370.3|366.2|370.31|366.21|370.4|366.3|370.1|366|23
1632873850000|2021-09-29 00:04:10|370.22|366.12|369.9|365.8|370.25|366.15|369.9|365.8|21
1632873860000|2021-09-29 00:04:20|369.86|365.76|370.22|366.12|370.25|366.15|369.7|365.6|25
1632873870000|2021-09-29 00:04:30|370.25|366.15|370.73|366.63|370.8|366.7|370.23|366.13|23
1632873880000|2021-09-29 00:04:40|370.76|366.66|370.91|366.81|371.06|366.96|370.7|366.6|25
1632873890000|2021-09-29 00:04:50|370.88|366.78|370.64|366.54|370.9|366.8|370.63|366.53|26
1632873900000|2021-09-29 00:05:00|370.69|366.59|370.63|366.53|370.73|366.63|370.53|366.43|21
1632873910000|2021-09-29 00:05:10|370.64|366.54|370.89|366.79|370.94|366.84|370.62|366.52|29
1632873920000|2021-09-29 00:05:20|370.88|366.78|370.71|366.61|370.88|366.78|370.7|366.6|23
1632873930000|2021-09-29 00:05:30|370.69|366.59|370.8|366.7|370.93|366.83|370.69|366.59|17
1632873940000|2021-09-29 00:05:40|370.81|366.71|370.99|366.89|371|366.9|370.8|366.7|9
1632873950000|2021-09-29 00:05:50|370.98|366.88|371.27|367.17|371.27|367.17|370.98|366.88|14
1632873960000|2021-09-29 00:06:00|371.28|367.18|371.28|367.18|371.41|367.31|371.22|367.12|17
1632873970000|2021-09-29 00:06:10|371.26|367.16|371.3|367.2|371.35|367.25|371.21|367.11|9
1632873980000|2021-09-29 00:06:20|371.26|367.16|371.49|367.39|371.49|367.39|371.26|367.16|11
1632873990000|2021-09-29 00:06:30|371.5|367.4|372.06|367.96|372.09|367.99|371.5|367.4|13
1632874000000|2021-09-29 00:06:40|372.05|367.95|372.03|367.93|372.06|367.96|372.01|367.91|11
1632874010000|2021-09-29 00:06:50|372.04|367.94|372.11|368.01|372.2|368.1|372|367.9|17
1632874020000|2021-09-29 00:07:00|372.12|368.02|372.05|367.95|372.17|368.07|372.03|367.93|14
1632874030000|2021-09-29 00:07:10|372.04|367.94|372|367.9|372.04|367.94|371.96|367.86|6
1632874040000|2021-09-29 00:07:20|371.95|367.85|371.85|367.75|371.95|367.85|371.8|367.7|9
1632874050000|2021-09-29 00:07:30|371.89|367.79|371.66|367.56|371.89|367.79|371.62|367.52|26
1632874060000|2021-09-29 00:07:40|371.61|367.51|371.62|367.52|371.62|367.52|371.5|367.4|8
1632874070000|2021-09-29 00:07:50|371.61|367.51|371.58|367.48|371.62|367.52|371.51|367.41|10
1632874080000|2021-09-29 00:08:00|371.49|367.39|371.43|367.33|371.52|367.42|371.4|367.3|10
1632874090000|2021-09-29 00:08:10|371.41|367.31|371.38|367.28|371.44|367.34|371.37|367.27|8
1632874100000|2021-09-29 00:08:20|371.41|367.31|371.31|367.21|371.43|367.33|371.29|367.19|16
1632874110000|2021-09-29 00:08:30|371.2|367.1|371.42|367.32|371.46|367.36|371.2|367.1|14
1632874120000|2021-09-29 00:08:40|371.46|367.36|371.81|367.71|371.81|367.71|371.4|367.3|15
1632874130000|2021-09-29 00:08:50|371.8|367.7|371.67|367.57|371.8|367.7|371.6|367.5|12
1632874140000|2021-09-29 00:09:00|371.66|367.56|371.7|367.6|371.86|367.76|371.65|367.55|20
1632874150000|2021-09-29 00:09:10|371.65|367.55|371.55|367.45|371.65|367.55|371.53|367.43|8
1632874160000|2021-09-29 00:09:20|371.58|367.48|371.49|367.39|371.58|367.48|371.47|367.37|12
1632874170000|2021-09-29 00:09:30|371.47|367.37|371.52|367.42|371.53|367.43|371.45|367.35|10
1632874180000|2021-09-29 00:09:40|371.51|367.41|371.72|367.62|371.72|367.62|371.5|367.4|7
1632874190000|2021-09-29 00:09:50|371.73|367.63|371.81|367.71|371.86|367.76|371.73|367.63|11
1632874200000|2021-09-29 00:10:00|371.87|367.77|371.54|367.44|371.9|367.8|371.54|367.44|17
1632874210000|2021-09-29 00:10:10|371.53|367.43|371.45|367.35|371.57|367.47|371.42|367.32|11
1632874220000|2021-09-29 00:10:20|371.51|367.41|371.54|367.44|371.54|367.44|371.4|367.3|13
1632874230000|2021-09-29 00:10:30|371.52|367.42|370.79|366.69|371.52|367.42|370.79|366.69|23
1632874240000|2021-09-29 00:10:40|370.77|366.67|370.65|366.55|370.8|366.7|370.65|366.55|10
1632874250000|2021-09-29 00:10:50|370.67|366.57|370.55|366.45|370.75|366.65|370.55|366.45|12
1632874260000|2021-09-29 00:11:00|370.5|366.4|370.1|366|370.5|366.4|370.05|365.95|23
1632874270000|2021-09-29 00:11:10|370.15|366.05|370.1|366|370.2|366.1|370|365.9|14
1632874280000|2021-09-29 00:11:20|370.08|365.98|370.3|366.2|370.3|366.2|370.05|365.95|14
1632874290000|2021-09-29 00:11:30|370.35|366.25|370.23|366.13|370.42|366.32|370.23|366.13|17
1632874300000|2021-09-29 00:11:40|370.22|366.12|370.26|366.16|370.32|366.22|370.21|366.11|6
1632874310000|2021-09-29 00:11:50|370.27|366.17|370.18|366.08|370.32|366.22|370.15|366.05|16
1632874320000|2021-09-29 00:12:00|370.16|366.06|370.15|366.05|370.21|366.11|370.12|366.02|14
1632874330000|2021-09-29 00:12:10|370.16|366.06|370.17|366.07|370.21|366.11|370|365.9|14
1632874340000|2021-09-29 00:12:20|370.2|366.1|370.2|366.1|370.25|366.15|370.1|366|12
1632874350000|2021-09-29 00:12:30|370.21|366.11|370.12|366.02|370.21|366.11|370.12|366.02|9
1632874360000|2021-09-29 00:12:40|370.06|365.96|369.53|365.43|370.06|365.96|369.4|365.3|27
1632874370000|2021-09-29 00:12:50|369.51|365.41|369.15|365.05|369.51|365.41|369.1|365|23
1632874380000|2021-09-29 00:13:00|369.1|365|368.75|364.65|369.15|365.05|368.73|364.63|26
1632874390000|2021-09-29 00:13:10|368.76|364.66|369.07|364.97|369.08|364.98|368.7|364.6|23
1632874400000|2021-09-29 00:13:20|369.12|365.02|368.93|364.83|369.2|365.1|368.93|364.83|20
1632874410000|2021-09-29 00:13:30|368.94|364.84|368.88|364.78|368.96|364.86|368.75|364.65|19
1632874420000|2021-09-29 00:13:40|368.89|364.79|368.58|364.48|368.89|364.79|368.32|364.22|31
1632874430000|2021-09-29 00:13:50|368.62|364.52|368.58|364.48|368.75|364.65|368.54|364.44|23
1632874440000|2021-09-29 00:14:00|368.57|364.47|368.92|364.82|369.04|364.94|368.44|364.34|30
1632874450000|2021-09-29 00:14:10|368.93|364.83|368.75|364.65|368.93|364.83|368.72|364.62|26
1632874460000|2021-09-29 00:14:20|368.74|364.64|368.85|364.75|368.93|364.83|368.74|364.64|19
1632874470000|2021-09-29 00:14:30|368.84|364.74|368.82|364.72|368.86|364.76|368.78|364.68|22
1632874480000|2021-09-29 00:14:40|368.83|364.73|368.4|364.3|368.85|364.75|368.4|364.3|22
1632874490000|2021-09-29 00:14:50|368.3|364.2|368.18|364.08|368.46|364.36|368.1|364|29
1632874500000|2021-09-29 00:15:00|368.25|364.15|368.7|364.6|368.7|364.6|368|363.9|29
1632874510000|2021-09-29 00:15:10|368.72|364.62|368.3|364.2|368.94|364.84|368.3|364.2|28
1632874520000|2021-09-29 00:15:20|368.31|364.21|368.18|364.08|368.45|364.35|368|363.9|21
1632874530000|2021-09-29 00:15:30|368.21|364.11|367.81|363.71|368.24|364.14|367.8|363.7|25
1632874540000|2021-09-29 00:15:40|367.82|363.72|367.61|363.51|367.88|363.78|367.61|363.51|30
1632874550000|2021-09-29 00:15:50|367.59|363.49|366.29|362.19|367.59|363.49|365.95|361.85|26
1632874560000|2021-09-29 00:16:00|366.35|362.25|366.75|362.65|366.77|362.67|366.35|362.25|27
1632874570000|2021-09-29 00:16:10|366.74|362.64|367.08|362.98|367.08|362.98|366.63|362.53|31
1632874580000|2021-09-29 00:16:20|367.1|363|367.01|362.91|367.25|363.15|366.92|362.82|31
1632874590000|2021-09-29 00:16:30|366.99|362.89|366.8|362.7|367.1|363|366.67|362.57|27
1632874600000|2021-09-29 00:16:40|366.82|362.72|366.58|362.48|366.82|362.72|366.5|362.4|18
1632874610000|2021-09-29 00:16:50|366.59|362.49|366.56|362.46|366.66|362.56|366.55|362.45|19
1632874620000|2021-09-29 00:17:00|366.52|362.42|366.31|362.21|366.56|362.46|366.12|362.02|17
1632874630000|2021-09-29 00:17:10|366.32|362.22|366.55|362.45|366.65|362.55|366.32|362.22|32
1632874640000|2021-09-29 00:17:20|366.5|362.4|366.39|362.29|366.5|362.4|366.36|362.26|23
1632874650000|2021-09-29 00:17:30|366.4|362.3|366.44|362.34|366.54|362.44|366.4|362.3|23
1632874660000|2021-09-29 00:17:40|366.45|362.35|366.43|362.33|366.55|362.45|366.34|362.24|18
1632874670000|2021-09-29 00:17:50|366.49|362.39|366.49|362.39|366.54|362.44|366.47|362.37|17
1632874680000|2021-09-29 00:18:00|366.54|362.44|366.5|362.4|366.63|362.53|366.43|362.33|19
1632874690000|2021-09-29 00:18:10|366.53|362.43|366.41|362.31|366.53|362.43|366.41|362.31|15
1632874700000|2021-09-29 00:18:20|366.42|362.32|366.55|362.45|366.55|362.45|366.4|362.3|19
1632874710000|2021-09-29 00:18:30|366.53|362.43|366.43|362.33|366.53|362.43|366.4|362.3|14
1632874720000|2021-09-29 00:18:40|366.45|362.35|366.43|362.33|366.58|362.48|366.36|362.26|26
1632874730000|2021-09-29 00:18:50|366.45|362.35|366.92|362.82|367|362.9|366.43|362.33|25
1632874740000|2021-09-29 00:19:00|366.93|362.83|366.73|362.63|367.01|362.91|366.61|362.51|28
1632874750000|2021-09-29 00:19:10|366.76|362.66|366.63|362.53|367|362.9|366.62|362.52|25
1632874760000|2021-09-29 00:19:20|366.67|362.57|366.26|362.16|366.67|362.57|366.26|362.16|24
1632874770000|2021-09-29 00:19:30|366.27|362.17|366|361.9|366.27|362.17|365.96|361.86|22
1632874780000|2021-09-29 00:19:40|366.05|361.95|365.96|361.86|366.09|361.99|365.9|361.8|25
1632874790000|2021-09-29 00:19:50|365.99|361.89|366.11|362.01|366.12|362.02|365.93|361.83|18
1632874800000|2021-09-29 00:20:00|366.16|362.06|366.18|362.08|366.18|362.08|365.96|361.86|22
1632874810000|2021-09-29 00:20:10|366.17|362.07|366.57|362.47|366.62|362.52|366.17|362.07|26
1632874820000|2021-09-29 00:20:20|366.56|362.46|366.36|362.26|366.59|362.49|366.3|362.2|24
1632874830000|2021-09-29 00:20:30|366.35|362.25|366.15|362.05|366.4|362.3|366.15|362.05|26
1632874840000|2021-09-29 00:20:40|366.16|362.06|366.07|361.97|366.21|362.11|365.9|361.8|34
1632874850000|2021-09-29 00:20:50|366.05|361.95|366.14|362.04|366.14|362.04|365.8|361.7|27
1632874860000|2021-09-29 00:21:00|366.15|362.05|366.13|362.03|366.21|362.11|366.01|361.91|25
1632874870000|2021-09-29 00:21:10|366.1|362|366.46|362.36|366.46|362.36|366.1|362|22
1632874880000|2021-09-29 00:21:20|366.45|362.35|366.47|362.37|366.47|362.37|366.3|362.2|21
1632874890000|2021-09-29 00:21:30|366.5|362.4|366.72|362.62|366.77|362.67|366.5|362.4|25
1632874900000|2021-09-29 00:21:40|366.73|362.63|367|362.9|367|362.9|366.72|362.62|21
1632874910000|2021-09-29 00:21:50|366.97|362.87|366.83|362.73|367.04|362.94|366.83|362.73|21
1632874920000|2021-09-29 00:22:00|366.81|362.71|366.92|362.82|366.95|362.85|366.79|362.69|14
1632874930000|2021-09-29 00:22:10|366.9|362.8|366.85|362.75|366.93|362.83|366.84|362.74|12
1632874940000|2021-09-29 00:22:20|366.78|362.68|367.21|363.11|367.21|363.11|366.76|362.66|29
1632874950000|2021-09-29 00:22:30|367.23|363.13|367.36|363.26|367.39|363.29|367.2|363.1|15
1632874960000|2021-09-29 00:22:40|367.35|363.25|367.25|363.15|367.41|363.31|367.15|363.05|19
1632874970000|2021-09-29 00:22:50|367.26|363.16|367.52|363.42|367.57|363.47|367.26|363.16|19
1632874980000|2021-09-29 00:23:00|367.51|363.41|367.69|363.59|367.7|363.6|367.51|363.41|19
1632874990000|2021-09-29 00:23:10|367.68|363.58|367.65|363.55|367.68|363.58|367.53|363.43|17
1632875000000|2021-09-29 00:23:20|367.66|363.56|367.56|363.46|367.7|363.6|367.56|363.46|9
1632875010000|2021-09-29 00:23:30|367.53|363.43|367.77|363.67|367.77|363.67|367.53|363.43|17
1632875020000|2021-09-29 00:23:40|367.82|363.72|367.86|363.76|367.98|363.88|367.81|363.71|18
1632875030000|2021-09-29 00:23:50|367.82|363.72|367.82|363.72|367.87|363.77|367.77|363.67|7
1632875040000|2021-09-29 00:24:00|367.83|363.73|367.78|363.68|367.89|363.79|367.78|363.68|16
1632875050000|2021-09-29 00:24:10|367.79|363.69|367.72|363.62|367.79|363.69|367.65|363.55|11
1632875060000|2021-09-29 00:24:20|367.73|363.63|367.71|363.61|367.82|363.72|367.69|363.59|14
1632875070000|2021-09-29 00:24:30|367.66|363.56|367.52|363.42|367.66|363.56|367.42|363.32|12
1632875080000|2021-09-29 00:24:40|367.51|363.41|367.72|363.62|367.79|363.69|367.51|363.41|16
1632875090000|2021-09-29 00:24:50|367.73|363.63|368.1|364|368.12|364.02|367.72|363.62|16
1632875100000|2021-09-29 00:25:00|368.14|364.04|367.9|363.8|368.28|364.18|367.88|363.78|25
1632875110000|2021-09-29 00:25:10|367.88|363.78|367.97|363.87|367.97|363.87|367.87|363.77|7
1632875120000|2021-09-29 00:25:20|367.91|363.81|367.7|363.6|367.91|363.81|367.7|363.6|13
1632875130000|2021-09-29 00:25:30|367.76|363.66|367.8|363.7|367.82|363.72|367.7|363.6|11
1632875140000|2021-09-29 00:25:40|367.81|363.71|368.02|363.92|368.06|363.96|367.8|363.7|20
1632875150000|2021-09-29 00:25:50|367.97|363.87|367.91|363.81|367.97|363.87|367.85|363.75|13
1632875160000|2021-09-29 00:26:00|367.94|363.84|368.03|363.93|368.12|364.02|367.9|363.8|14
1632875170000|2021-09-29 00:26:10|368.01|363.91|368.4|364.3|368.4|364.3|368|363.9|13
1632875180000|2021-09-29 00:26:20|368.42|364.32|368.45|364.35|368.53|364.43|368.42|364.32|18
1632875190000|2021-09-29 00:26:30|368.46|364.36|368.39|364.29|368.53|364.43|368.39|364.29|16
1632875200000|2021-09-29 00:26:40|368.41|364.31|368.48|364.38|368.5|364.4|368.39|364.29|13
1632875210000|2021-09-29 00:26:50|368.45|364.35|368.53|364.43|368.54|364.44|368.4|364.3|17
1632875220000|2021-09-29 00:27:00|368.52|364.42|368.81|364.71|368.84|364.74|368.52|364.42|18
1632875230000|2021-09-29 00:27:10|368.8|364.7|368.91|364.81|368.96|364.86|368.8|364.7|14
1632875240000|2021-09-29 00:27:20|368.92|364.82|368.78|364.68|368.93|364.83|368.77|364.67|14
1632875250000|2021-09-29 00:27:30|368.77|364.67|368.71|364.61|368.8|364.7|368.71|364.61|11
1632875260000|2021-09-29 00:27:40|368.72|364.62|368.73|364.63|368.76|364.66|368.7|364.6|7
1632875270000|2021-09-29 00:27:50|368.71|364.61|368.73|364.63|368.77|364.67|368.7|364.6|10
1632875280000|2021-09-29 00:28:00|368.75|364.65|369.38|365.28|369.42|365.32|368.7|364.6|20
1632875290000|2021-09-29 00:28:10|369.39|365.29|370|365.9|370|365.9|369.39|365.29|26
1632875300000|2021-09-29 00:28:20|370.01|365.91|370.49|366.39|370.49|366.39|369.91|365.81|27
1632875310000|2021-09-29 00:28:30|370.48|366.38|371.17|367.07|371.3|367.2|370.48|366.38|29
1632875320000|2021-09-29 00:28:40|371.16|367.06|370.79|366.69|371.16|367.06|370.79|366.69|32
1632875330000|2021-09-29 00:28:50|370.78|366.68|370.97|366.87|371.01|366.91|370.63|366.53|29
1632875340000|2021-09-29 00:29:00|370.91|366.81|371.49|367.39|371.55|367.45|370.7|366.6|30
1632875350000|2021-09-29 00:29:10|371.55|367.45|371.59|367.49|371.9|367.8|371.55|367.45|31
1632875360000|2021-09-29 00:29:20|371.63|367.53|371.81|367.71|371.95|367.85|371.63|367.53|28
1632875370000|2021-09-29 00:29:30|371.84|367.74|372.22|368.12|372.35|368.25|371.84|367.74|30
1632875380000|2021-09-29 00:29:40|372.21|368.11|371.95|367.85|372.36|368.26|371.95|367.85|26
1632875390000|2021-09-29 00:29:50|372.03|367.93|372.29|368.19|372.52|368.42|372.03|367.93|27
1632875400000|2021-09-29 00:30:00|372.26|368.16|371.96|367.86|372.26|368.16|371.75|367.65|27
1632875410000|2021-09-29 00:30:10|371.98|367.88|371.77|367.67|372.08|367.98|371.76|367.66|25
1632875420000|2021-09-29 00:30:20|371.78|367.68|372.01|367.91|372.09|367.99|371.78|367.68|18
1632875430000|2021-09-29 00:30:30|371.92|367.82|371.4|367.3|371.93|367.83|371.4|367.3|27
1632875440000|2021-09-29 00:30:40|371.42|367.32|371.2|367.1|371.48|367.38|371.2|367.1|23
1632875450000|2021-09-29 00:30:50|371.15|367.05|371.2|367.1|371.25|367.15|371.1|367|10
1632875460000|2021-09-29 00:31:00|371.15|367.05|371.4|367.3|371.4|367.3|371.1|367|19
1632875470000|2021-09-29 00:31:10|371.45|367.35|372.08|367.98|372.08|367.98|371.42|367.32|32
1632875480000|2021-09-29 00:31:20|372.1|368|371.8|367.7|372.19|368.09|371.8|367.7|29
1632875490000|2021-09-29 00:31:30|371.79|367.69|371.81|367.71|371.85|367.75|371.69|367.59|27
1632875500000|2021-09-29 00:31:40|371.82|367.72|371.93|367.83|372.02|367.92|371.82|367.72|18
1632875510000|2021-09-29 00:31:50|371.92|367.82|372.17|368.07|372.17|368.07|371.84|367.74|22
1632875520000|2021-09-29 00:32:00|372.15|368.05|372|367.9|372.22|368.12|371.99|367.89|24
1632875530000|2021-09-29 00:32:10|372.01|367.91|372.31|368.21|372.4|368.3|372.01|367.91|22
1632875540000|2021-09-29 00:32:20|372.32|368.22|372.9|368.8|373.3|369.2|372.32|368.22|30
1632875550000|2021-09-29 00:32:30|372.95|368.85|373.41|369.31|373.49|369.39|372.85|368.75|23
1632875560000|2021-09-29 00:32:40|373.43|369.33|373.42|369.32|373.55|369.45|373.38|369.28|22
1632875570000|2021-09-29 00:32:50|373.43|369.33|373.67|369.57|373.72|369.62|373.39|369.29|24
1632875580000|2021-09-29 00:33:00|373.7|369.6|373.3|369.2|373.7|369.6|373.3|369.2|23
1632875590000|2021-09-29 00:33:10|373.25|369.15|373.37|369.27|373.37|369.27|373.2|369.1|23
1632875600000|2021-09-29 00:33:20|373.35|369.25|373.41|369.31|373.43|369.33|373.34|369.24|12
1632875610000|2021-09-29 00:33:30|373.4|369.3|373.52|369.42|373.54|369.44|373.37|369.27|15
1632875620000|2021-09-29 00:33:40|373.5|369.4|373.36|369.26|373.53|369.43|373.34|369.24|25
1632875630000|2021-09-29 00:33:50|373.34|369.24|373.65|369.55|373.65|369.55|373.33|369.23|14
1632875640000|2021-09-29 00:34:00|373.64|369.54|373.62|369.52|373.65|369.55|373.51|369.41|18
1632875650000|2021-09-29 00:34:10|373.63|369.53|373.9|369.8|373.92|369.82|373.62|369.52|28
1632875660000|2021-09-29 00:34:20|373.92|369.82|373.92|369.82|373.98|369.88|373.87|369.77|18
1632875670000|2021-09-29 00:34:30|373.98|369.88|373.81|369.71|374.05|369.95|373.8|369.7|21
1632875680000|2021-09-29 00:34:40|373.75|369.65|373.9|369.8|373.95|369.85|373.59|369.49|20
1632875690000|2021-09-29 00:34:50|373.88|369.78|373.66|369.56|374.02|369.92|373.66|369.56|24
1632875700000|2021-09-29 00:35:00|373.64|369.54|374.02|369.92|374.05|369.95|373.64|369.54|10
1632875710000|2021-09-29 00:35:10|374.05|369.95|374.2|370.1|374.4|370.3|374.05|369.95|20
1632875720000|2021-09-29 00:35:20|374.21|370.11|374.18|370.08|374.3|370.2|374.09|369.99|18
1632875730000|2021-09-29 00:35:30|374.23|370.13|374.45|370.35|374.56|370.46|374.2|370.1|24
1632875740000|2021-09-29 00:35:40|374.46|370.36|374.5|370.4|374.57|370.47|374.4|370.3|22
1632875750000|2021-09-29 00:35:50|374.51|370.41|374.42|370.32|374.55|370.45|374.4|370.3|24
1632875760000|2021-09-29 00:36:00|374.47|370.37|374.31|370.21|374.47|370.37|374.31|370.21|20
1632875770000|2021-09-29 00:36:10|374.3|370.2|374.26|370.16|374.3|370.2|374.24|370.14|7
1632875780000|2021-09-29 00:36:20|374.28|370.18|374.21|370.11|374.28|370.18|374.2|370.1|11
1632875790000|2021-09-29 00:36:30|374.22|370.12|374.11|370.01|374.22|370.12|374.11|370.01|17
1632875800000|2021-09-29 00:36:40|374.18|370.08|373.92|369.82|374.18|370.08|373.65|369.55|20
1632875810000|2021-09-29 00:36:50|373.95|369.85|374.23|370.13|374.3|370.2|373.92|369.82|25
1632875820000|2021-09-29 00:37:00|374.25|370.15|374.03|369.93|374.25|370.15|374.01|369.91|13
1632875830000|2021-09-29 00:37:10|374.01|369.91|373.75|369.65|374.05|369.95|373.6|369.5|20
1632875840000|2021-09-29 00:37:20|373.73|369.63|373.92|369.82|373.92|369.82|373.7|369.6|11
1632875850000|2021-09-29 00:37:30|373.94|369.84|374.1|370|374.2|370.1|373.94|369.84|16
1632875860000|2021-09-29 00:37:40|374.09|369.99|374.31|370.21|374.31|370.21|374.09|369.99|13
1632875870000|2021-09-29 00:37:50|374.3|370.2|374.28|370.18|374.3|370.2|374.13|370.03|14
1632875880000|2021-09-29 00:38:00|374.3|370.2|374.18|370.08|374.3|370.2|374.1|370|15
1632875890000|2021-09-29 00:38:10|374.16|370.06|374.14|370.04|374.16|370.06|374.13|370.03|4
1632875900000|2021-09-29 00:38:20|374.12|370.02|374.3|370.2|374.35|370.25|374.12|370.02|18
1632875910000|2021-09-29 00:38:30|374.31|370.21|375|370.9|375|370.9|374.3|370.2|23
1632875920000|2021-09-29 00:38:40|374.98|370.88|374.84|370.74|375.03|370.93|374.77|370.67|23
1632875930000|2021-09-29 00:38:50|374.83|370.73|374.96|370.86|375|370.9|374.83|370.73|19
1632875940000|2021-09-29 00:39:00|375|370.9|374.85|370.75|375|370.9|374.83|370.73|20
1632875950000|2021-09-29 00:39:10|374.83|370.73|374.88|370.78|374.91|370.81|374.83|370.73|12
1632875960000|2021-09-29 00:39:20|374.86|370.76|374.6|370.5|374.89|370.79|374.59|370.49|16
1632875970000|2021-09-29 00:39:30|374.59|370.49|374.7|370.6|374.73|370.63|374.57|370.47|13
1632875980000|2021-09-29 00:39:40|374.72|370.62|375.08|370.98|375.08|370.98|374.69|370.59|27
1632875990000|2021-09-29 00:39:50|375.09|370.99|375.27|371.17|375.37|371.27|375.09|370.99|27
1632876000000|2021-09-29 00:40:00|375.25|371.15|374.84|370.74|375.25|371.15|374.65|370.55|25
1632876010000|2021-09-29 00:40:10|374.79|370.69|374.38|370.28|374.79|370.69|374.38|370.28|19
1632876020000|2021-09-29 00:40:20|374.37|370.27|374.15|370.05|374.37|370.27|374.1|370|14
1632876030000|2021-09-29 00:40:30|374.1|370|374.13|370.03|374.15|370.05|374.02|369.92|10
1632876040000|2021-09-29 00:40:40|374.03|369.93|374.03|369.93|374.14|370.04|373.98|369.88|12
1632876050000|2021-09-29 00:40:50|374|369.9|373.95|369.85|374.01|369.91|373.9|369.8|14
1632876060000|2021-09-29 00:41:00|373.94|369.84|373.88|369.78|373.94|369.84|373.8|369.7|10
1632876070000|2021-09-29 00:41:10|373.77|369.67|373.5|369.4|373.86|369.76|373.5|369.4|13
1632876080000|2021-09-29 00:41:20|373.45|369.35|373.41|369.31|373.5|369.4|373.4|369.3|13
1632876090000|2021-09-29 00:41:30|373.48|369.38|373.38|369.28|373.48|369.38|373.38|369.28|7
1632876100000|2021-09-29 00:41:40|373.37|369.27|373.32|369.22|373.45|369.35|373.32|369.22|15
1632876110000|2021-09-29 00:41:50|373.33|369.23|373.12|369.02|373.33|369.23|373.11|369.01|17
1632876120000|2021-09-29 00:42:00|373.14|369.04|372.83|368.73|373.14|369.04|372.81|368.71|30
1632876130000|2021-09-29 00:42:10|372.84|368.74|372.82|368.72|372.84|368.74|372.8|368.7|14
1632876140000|2021-09-29 00:42:20|372.81|368.71|372.88|368.78|372.89|368.79|372.8|368.7|12
1632876150000|2021-09-29 00:42:30|372.86|368.76|373.14|369.04|373.15|369.05|372.86|368.76|15
1632876160000|2021-09-29 00:42:40|373.13|369.03|373.04|368.94|373.13|369.03|373|368.9|12
1632876170000|2021-09-29 00:42:50|373.14|369.04|373.15|369.05|373.15|369.05|373.05|368.95|14
1632876180000|2021-09-29 00:43:00|373.1|369|373.2|369.1|373.55|369.45|373.1|369|25
1632876190000|2021-09-29 00:43:10|373.25|369.15|373.02|368.92|373.25|369.15|373.02|368.92|20
1632876200000|2021-09-29 00:43:20|372.89|368.79|372.84|368.74|372.92|368.82|372.81|368.71|15
1632876210000|2021-09-29 00:43:30|372.87|368.77|372.91|368.81|372.92|368.82|372.82|368.72|13
1632876220000|2021-09-29 00:43:40|372.92|368.82|372.93|368.83|372.93|368.83|372.91|368.81|4
1632876230000|2021-09-29 00:43:50|372.94|368.84|373|368.9|373|368.9|372.94|368.84|3
1632876240000|2021-09-29 00:44:00|372.99|368.89|373.21|369.11|373.21|369.11|372.99|368.89|9
1632876250000|2021-09-29 00:44:10|373.12|369.02|372.96|368.86|373.21|369.11|372.96|368.86|14
1632876260000|2021-09-29 00:44:20|373|368.9|373.3|369.2|373.32|369.22|372.95|368.85|17
1632876270000|2021-09-29 00:44:30|373.24|369.14|373.18|369.08|373.24|369.14|373.18|369.08|5
1632876280000|2021-09-29 00:44:40|373.19|369.09|373.22|369.12|373.22|369.12|373.19|369.09|2
1632876290000|2021-09-29 00:44:50|373.21|369.11|373.1|369|373.28|369.18|373.1|369|12
1632876300000|2021-09-29 00:45:00|373.05|368.95|373.05|368.95|373.1|369|373.05|368.95|5
1632876310000|2021-09-29 00:45:10|373.01|368.91|372.9|368.8|373.01|368.91|372.9|368.8|8
1632876320000|2021-09-29 00:45:20|372.95|368.85|372.88|368.78|372.95|368.85|372.8|368.7|12
1632876330000|2021-09-29 00:45:30|372.9|368.8|372.73|368.63|372.9|368.8|372.68|368.58|8
1632876340000|2021-09-29 00:45:40|372.7|368.6|372.69|368.59|372.75|368.65|372.67|368.57|12
1632876350000|2021-09-29 00:45:50|372.73|368.63|372.85|368.75|372.86|368.76|372.71|368.61|10
1632876360000|2021-09-29 00:46:00|372.88|368.78|372.81|368.71|372.89|368.79|372.6|368.5|24
1632876370000|2021-09-29 00:46:10|372.82|368.72|372.82|368.72|372.86|368.76|372.82|368.72|8
1632876380000|2021-09-29 00:46:20|372.83|368.73|372.89|368.79|372.89|368.79|372.83|368.73|6
1632876390000|2021-09-29 00:46:30|372.88|368.78|372.86|368.76|372.88|368.78|372.84|368.74|5
1632876400000|2021-09-29 00:46:40|372.85|368.75|372.84|368.74|372.85|368.75|372.84|368.74|2
1632876410000|2021-09-29 00:46:50|372.83|368.73|372.75|368.65|372.86|368.76|372.74|368.64|10
1632876420000|2021-09-29 00:47:00|372.73|368.63|372.45|368.35|372.8|368.7|372.4|368.3|13
1632876430000|2021-09-29 00:47:10|372.4|368.3|372.2|368.1|372.45|368.35|372.11|368.01|22
1632876440000|2021-09-29 00:47:20|372.21|368.11|372.35|368.25|372.36|368.26|372.21|368.11|18
1632876450000|2021-09-29 00:47:30|372.32|368.22|372.31|368.21|372.37|368.27|372.31|368.21|12
1632876460000|2021-09-29 00:47:40|372.28|368.18|372.16|368.06|372.35|368.25|372.14|368.04|21
1632876470000|2021-09-29 00:47:50|372.14|368.04|372.11|368.01|372.21|368.11|372.11|368.01|6
1632876480000|2021-09-29 00:48:00|372.13|368.03|372.11|368.01|372.17|368.07|372.11|368.01|7
1632876490000|2021-09-29 00:48:10|372.1|368|372.11|368.01|372.13|368.03|371.9|367.8|12
1632876500000|2021-09-29 00:48:20|372.04|367.94|372.01|367.91|372.08|367.98|372|367.9|5
1632876510000|2021-09-29 00:48:30|372.09|367.99|372.01|367.91|372.09|367.99|372.01|367.91|3
1632876520000|2021-09-29 00:48:40|371.95|367.85|371.69|367.59|371.95|367.85|371.69|367.59|8
1632876530000|2021-09-29 00:48:50|371.7|367.6|371.52|367.42|371.7|367.6|371.52|367.42|15
1632876540000|2021-09-29 00:49:00|371.51|367.41|371.92|367.82|371.93|367.83|371.51|367.41|22
1632876550000|2021-09-29 00:49:10|371.91|367.81|371.74|367.64|371.91|367.81|371.68|367.58|20
1632876560000|2021-09-29 00:49:20|371.68|367.58|371.62|367.52|371.68|367.58|371.62|367.52|8
1632876570000|2021-09-29 00:49:30|371.6|367.5|371.3|367.2|371.6|367.5|371.3|367.2|10
1632876580000|2021-09-29 00:49:40|371.32|367.22|371.1|367|371.32|367.22|371.09|366.99|13
1632876590000|2021-09-29 00:49:50|371.07|366.97|370.83|366.73|371.07|366.97|370.81|366.71|20
1632876600000|2021-09-29 00:50:00|370.78|366.68|371.12|367.02|371.25|367.15|370.76|366.66|22
1632876610000|2021-09-29 00:50:10|371.11|367.01|371|366.9|371.11|367.01|370.91|366.81|23
1632876620000|2021-09-29 00:50:20|371.04|366.94|371.1|367|371.11|367.01|371.04|366.94|7
1632876630000|2021-09-29 00:50:30|371.02|366.92|371|366.9|371.02|366.92|370.99|366.89|5
1632876640000|2021-09-29 00:50:40|371.05|366.95|371.2|367.1|371.23|367.13|371.05|366.95|16
1632876650000|2021-09-29 00:50:50|371.22|367.12|371.21|367.11|371.26|367.16|371.2|367.1|16
1632876660000|2021-09-29 00:51:00|371.22|367.12|371.38|367.28|371.38|367.28|371.22|367.12|6
1632876670000|2021-09-29 00:51:10|371.4|367.3|371.8|367.7|371.81|367.71|371.4|367.3|23
1632876680000|2021-09-29 00:51:20|371.81|367.71|371.71|367.61|371.83|367.73|371.7|367.6|9
1632876690000|2021-09-29 00:51:30|371.72|367.62|371.7|367.6|371.8|367.7|371.7|367.6|10
1632876700000|2021-09-29 00:51:40|371.62|367.52|371.5|367.4|371.62|367.52|371.5|367.4|12
1632876710000|2021-09-29 00:51:50|371.45|367.35|371.42|367.32|371.45|367.35|371.4|367.3|5
1632876720000|2021-09-29 00:52:00|371.45|367.35|371.71|367.61|371.71|367.61|371.42|367.32|9
1632876730000|2021-09-29 00:52:10|371.7|367.6|371.7|367.6|371.72|367.62|371.68|367.58|11
1632876740000|2021-09-29 00:52:20|371.71|367.61|371.7|367.6|371.72|367.62|371.63|367.53|10
1632876750000|2021-09-29 00:52:30|371.71|367.61|371.7|367.6|371.74|367.64|371.7|367.6|8
1632876760000|2021-09-29 00:52:40|371.72|367.62|371.73|367.63|371.79|367.69|371.7|367.6|11
1632876770000|2021-09-29 00:52:50|371.75|367.65|372.5|368.4|372.52|368.42|371.75|367.65|26
1632876780000|2021-09-29 00:53:00|372.48|368.38|372.85|368.75|372.86|368.76|372.48|368.38|17
1632876790000|2021-09-29 00:53:10|372.87|368.77|372.78|368.68|373.05|368.95|372.78|368.68|22
1632876800000|2021-09-29 00:53:20|372.77|368.67|373.05|368.95|373.06|368.96|372.76|368.66|17
1632876810000|2021-09-29 00:53:30|373.06|368.96|372.97|368.87|373.06|368.96|372.91|368.81|14
1632876820000|2021-09-29 00:53:40|372.95|368.85|372.85|368.75|373.12|369.02|372.85|368.75|27
1632876830000|2021-09-29 00:53:50|372.84|368.74|372.81|368.71|372.86|368.76|372.8|368.7|8
1632876840000|2021-09-29 00:54:00|372.82|368.72|372.98|368.88|372.98|368.88|372.82|368.72|19
1632876850000|2021-09-29 00:54:10|372.97|368.87|373.01|368.91|373.01|368.91|372.92|368.82|14
1632876860000|2021-09-29 00:54:20|373.02|368.92|373|368.9|373.03|368.93|373|368.9|8
1632876870000|2021-09-29 00:54:30|373.01|368.91|373.01|368.91|373.01|368.91|373.01|368.91|1
1632876880000|2021-09-29 00:54:40|373|368.9|373.3|369.2|373.31|369.21|373|368.9|13
1632876890000|2021-09-29 00:54:50|373.31|369.21|373.36|369.26|373.38|369.28|373.3|369.2|9
1632876900000|2021-09-29 00:55:00|373.37|369.27|373.56|369.46|373.65|369.55|373.37|369.27|28
1632876910000|2021-09-29 00:55:10|373.53|369.43|373.31|369.21|373.53|369.43|373.3|369.2|13
1632876920000|2021-09-29 00:55:20|373.27|369.17|373.28|369.18|373.29|369.19|373.26|369.16|5
1632876930000|2021-09-29 00:55:30|373.29|369.19|373.56|369.46|373.56|369.46|373.27|369.17|17
1632876940000|2021-09-29 00:55:40|373.57|369.47|373.97|369.87|373.97|369.87|373.57|369.47|17
1632876950000|2021-09-29 00:55:50|373.99|369.89|374|369.9|374.04|369.94|373.96|369.86|17
1632876960000|2021-09-29 00:56:00|373.99|369.89|374.15|370.05|374.17|370.07|373.96|369.86|13
1632876970000|2021-09-29 00:56:10|374.17|370.07|373.9|369.8|374.17|370.07|373.86|369.76|17
1632876980000|2021-09-29 00:56:20|373.8|369.7|373.75|369.65|373.8|369.7|373.75|369.65|2
1632876990000|2021-09-29 00:56:30|373.7|369.6|373.53|369.43|373.7|369.6|373.53|369.43|9
1632877000000|2021-09-29 00:56:40|373.55|369.45|373.54|369.44|373.57|369.47|373.54|369.44|4
1632877010000|2021-09-29 00:56:50|373.53|369.43|373.91|369.81|373.92|369.82|373.53|369.43|15
1632877020000|2021-09-29 00:57:00|373.93|369.83|373.96|369.86|374.05|369.95|373.93|369.83|16
1632877030000|2021-09-29 00:57:10|373.97|369.87|374.13|370.03|374.13|370.03|373.95|369.85|25
1632877040000|2021-09-29 00:57:20|374.11|370.01|374.1|370|374.11|370.01|373.88|369.78|22
1632877050000|2021-09-29 00:57:30|374.11|370.01|374.1|370|374.11|370.01|374.1|370|2
1632877060000|2021-09-29 00:57:40|374.08|369.98|374|369.9|374.08|369.98|374|369.9|6
1632877070000|2021-09-29 00:57:50|373.99|369.89|373.78|369.68|374.01|369.91|373.78|369.68|14
1632877080000|2021-09-29 00:58:00|373.94|369.84|373.75|369.65|373.94|369.84|373.73|369.63|11
1632877090000|2021-09-29 00:58:10|373.73|369.63|373.63|369.53|373.73|369.63|373.6|369.5|13
1632877100000|2021-09-29 00:58:20|373.62|369.52|373.4|369.3|373.62|369.52|373.37|369.27|28
1632877110000|2021-09-29 00:58:30|373.39|369.29|373.42|369.32|373.42|369.32|373.35|369.25|16
1632877120000|2021-09-29 00:58:40|373.43|369.33|373.31|369.21|373.43|369.33|373.3|369.2|13
1632877130000|2021-09-29 00:58:50|373.3|369.2|373.31|369.21|373.32|369.22|373.29|369.19|6
1632877140000|2021-09-29 00:59:00|373.3|369.2|373.4|369.3|373.4|369.3|373.3|369.2|6
1632877150000|2021-09-29 00:59:10|373.35|369.25|373.19|369.09|373.35|369.25|373.19|369.09|7
1632877160000|2021-09-29 00:59:20|373|368.9|373.06|368.96|373.07|368.97|372.99|368.89|16
1632877170000|2021-09-29 00:59:30|373.07|368.97|373|368.9|373.07|368.97|373|368.9|12
1632877190000|2021-09-29 00:59:50|373.01|368.91|373.5|369.4|373.5|369.4|373.01|368.91|23
1632877200000|2021-09-29 01:00:00|373.51|369.41|373.7|369.6|373.7|369.6|373.5|369.4|12
1632877210000|2021-09-29 01:00:10|373.71|369.61|373.93|369.83|373.98|369.88|373.71|369.61|23
1632877220000|2021-09-29 01:00:20|373.94|369.84|373.97|369.87|374|369.9|373.94|369.84|11
1632877230000|2021-09-29 01:00:30|373.98|369.88|373.81|369.71|373.98|369.88|373.81|369.71|12
1632877240000|2021-09-29 01:00:40|373.82|369.72|373.64|369.54|373.82|369.72|373.64|369.54|10
1632877250000|2021-09-29 01:00:50|373.67|369.57|373.7|369.6|373.7|369.6|373.57|369.47|17
1632877260000|2021-09-29 01:01:00|373.68|369.58|373.5|369.4|373.68|369.58|373.5|369.4|13
1632877270000|2021-09-29 01:01:10|373.49|369.39|373.19|369.09|373.49|369.39|373.16|369.06|23
1632877280000|2021-09-29 01:01:20|373.2|369.1|372.95|368.85|373.2|369.1|372.9|368.8|25
1632877290000|2021-09-29 01:01:30|372.92|368.82|373|368.9|373|368.9|372.9|368.8|13
1632877300000|2021-09-29 01:01:40|373.05|368.95|373.02|368.92|373.05|368.95|373|368.9|4
1632877310000|2021-09-29 01:01:50|373.05|368.95|373.16|369.06|373.22|369.12|373.02|368.92|16
1632877320000|2021-09-29 01:02:00|373.11|369.01|372.97|368.87|373.11|369.01|372.95|368.85|10
1632877330000|2021-09-29 01:02:10|372.98|368.88|373|368.9|373.01|368.91|372.98|368.88|5
1632877340000|2021-09-29 01:02:20|373.01|368.91|373.11|369.01|373.11|369.01|373.01|368.91|5
1632877350000|2021-09-29 01:02:30|373.12|369.02|373.16|369.06|373.16|369.06|373.12|369.02|4
1632877360000|2021-09-29 01:02:40|373.11|369.01|373.3|369.2|373.3|369.2|373.1|369|19
1632877370000|2021-09-29 01:02:50|373.32|369.22|373.5|369.4|373.5|369.4|373.31|369.21|7
1632877380000|2021-09-29 01:03:00|373.51|369.41|373.5|369.4|373.51|369.41|373.48|369.38|5
1632877390000|2021-09-29 01:03:10|373.53|369.43|373.9|369.8|373.9|369.8|373.53|369.43|15
1632877400000|2021-09-29 01:03:20|373.87|369.77|373.82|369.72|373.87|369.77|373.8|369.7|7
1632877410000|2021-09-29 01:03:30|373.81|369.71|373.96|369.86|373.98|369.88|373.8|369.7|11
1632877420000|2021-09-29 01:03:40|373.97|369.87|374|369.9|374|369.9|373.96|369.86|10
1632877430000|2021-09-29 01:03:50|373.99|369.89|373.98|369.88|373.99|369.89|373.9|369.8|12
1632877440000|2021-09-29 01:04:00|374|369.9|373.92|369.82|374.13|370.03|373.92|369.82|17
1632877450000|2021-09-29 01:04:10|373.91|369.81|374.16|370.06|374.16|370.06|373.9|369.8|19
1632877460000|2021-09-29 01:04:20|374.17|370.07|373.95|369.85|374.25|370.15|373.95|369.85|14
1632877470000|2021-09-29 01:04:30|373.9|369.8|373.9|369.8|373.9|369.8|373.9|369.8|1
1632877480000|2021-09-29 01:04:40|373.91|369.81|373.99|369.89|374|369.9|373.9|369.8|9
1632877490000|2021-09-29 01:04:50|374|369.9|374.09|369.99|374.14|370.04|374|369.9|17
1632877500000|2021-09-29 01:05:00|374.07|369.97|374.61|370.51|374.61|370.51|374.07|369.97|15
1632877510000|2021-09-29 01:05:10|374.62|370.52|374.49|370.39|374.62|370.52|374.46|370.36|18
1632877520000|2021-09-29 01:05:20|374.51|370.41|374.46|370.36|374.57|370.47|374.46|370.36|8
1632877530000|2021-09-29 01:05:30|374.41|370.31|374.28|370.18|374.43|370.33|374.28|370.18|8
1632877540000|2021-09-29 01:05:40|374.3|370.2|374.2|370.1|374.3|370.2|374.17|370.07|14
1632877550000|2021-09-29 01:05:50|374.19|370.09|374.3|370.2|374.3|370.2|374.19|370.09|15
1632877560000|2021-09-29 01:06:00|374.31|370.21|374.5|370.4|374.51|370.41|374.3|370.2|12
1632877570000|2021-09-29 01:06:10|374.49|370.39|374.52|370.42|374.55|370.45|374.47|370.37|12
1632877580000|2021-09-29 01:06:20|374.53|370.43|374.5|370.4|374.67|370.57|374.5|370.4|16
1632877590000|2021-09-29 01:06:30|374.51|370.41|374.51|370.41|374.57|370.47|374.5|370.4|15
1632877600000|2021-09-29 01:06:40|374.52|370.42|374.4|370.3|374.52|370.42|374.4|370.3|11
1632877610000|2021-09-29 01:06:50|374.41|370.31|374.49|370.39|374.49|370.39|374.4|370.3|6
1632877620000|2021-09-29 01:07:00|374.5|370.4|374.82|370.72|374.82|370.72|374.5|370.4|18
1632877630000|2021-09-29 01:07:10|374.83|370.73|375.07|370.97|375.09|370.99|374.76|370.66|23
1632877640000|2021-09-29 01:07:20|375.06|370.96|374.94|370.84|375.06|370.96|374.91|370.81|9
1632877650000|2021-09-29 01:07:30|374.88|370.78|374.9|370.8|374.91|370.81|374.86|370.76|7
1632877660000|2021-09-29 01:07:40|374.91|370.81|374.9|370.8|374.91|370.81|374.88|370.78|4
1632877670000|2021-09-29 01:07:50|374.89|370.79|374.9|370.8|374.9|370.8|374.89|370.79|2
1632877680000|2021-09-29 01:08:00|374.92|370.82|375.1|371|375.1|371|374.92|370.82|7
1632877690000|2021-09-29 01:08:10|375.09|370.99|375.01|370.91|375.1|371|375|370.9|14
1632877700000|2021-09-29 01:08:20|375.03|370.93|375.08|370.98|375.12|371.02|375.03|370.93|13
1632877710000|2021-09-29 01:08:30|375.09|370.99|375.29|371.19|375.29|371.19|375.09|370.99|14
1632877720000|2021-09-29 01:08:40|375.35|371.25|375.59|371.49|375.59|371.49|375.3|371.2|21
1632877730000|2021-09-29 01:08:50|375.57|371.47|375.36|371.26|375.57|371.47|375.35|371.25|17
1632877740000|2021-09-29 01:09:00|375.38|371.28|375.25|371.15|375.38|371.28|375.25|371.15|8
1632877750000|2021-09-29 01:09:10|375.26|371.16|375.27|371.17|375.28|371.18|375.19|371.09|6
1632877760000|2021-09-29 01:09:20|375.26|371.16|375.31|371.21|375.31|371.21|375.2|371.1|10
1632877770000|2021-09-29 01:09:30|375.28|371.18|375.31|371.21|375.34|371.24|375.26|371.16|15
1632877780000|2021-09-29 01:09:40|375.3|371.2|375.35|371.25|375.35|371.25|375.3|371.2|7
1632877790000|2021-09-29 01:09:50|375.38|371.28|375.58|371.48|375.58|371.48|375.36|371.26|12
1632877800000|2021-09-29 01:10:00|375.6|371.5|375.87|371.77|375.88|371.78|375.6|371.5|17
1632877810000|2021-09-29 01:10:10|375.88|371.78|376.75|372.65|376.75|372.65|375.75|371.65|27
1632877820000|2021-09-29 01:10:20|376.78|372.68|377.05|372.95|377.12|373.02|376.78|372.68|32
1632877830000|2021-09-29 01:10:30|377.17|373.07|376.5|372.4|377.2|373.1|376.49|372.39|29
1632877840000|2021-09-29 01:10:40|376.52|372.42|376.43|372.33|376.52|372.42|376.25|372.15|35
1632877850000|2021-09-29 01:10:50|376.46|372.36|376.8|372.7|376.82|372.72|376.45|372.35|18
1632877860000|2021-09-29 01:11:00|376.82|372.72|376.8|372.7|377.02|372.92|376.75|372.65|24
1632877870000|2021-09-29 01:11:10|376.65|372.55|376.65|372.55|376.65|372.55|376.6|372.5|8
1632877880000|2021-09-29 01:11:20|376.66|372.56|376.45|372.35|376.66|372.56|376.36|372.26|18
1632877890000|2021-09-29 01:11:30|376.44|372.34|377|372.9|377.16|373.06|376.44|372.34|22
1632877900000|2021-09-29 01:11:40|377.02|372.92|376.93|372.83|377.02|372.92|376.7|372.6|23
1632877910000|2021-09-29 01:11:50|376.92|372.82|377.02|372.92|377.03|372.93|376.9|372.8|19
1632877920000|2021-09-29 01:12:00|377.03|372.93|377.03|372.93|377.04|372.94|376.92|372.82|18
1632877930000|2021-09-29 01:12:10|377.08|372.98|376.87|372.77|377.1|373|376.87|372.77|23
1632877940000|2021-09-29 01:12:20|376.88|372.78|376.83|372.73|376.88|372.78|376.81|372.71|9
1632877950000|2021-09-29 01:12:30|376.85|372.75|376.63|372.53|376.86|372.76|376.55|372.45|21
1632877960000|2021-09-29 01:12:40|376.62|372.52|376.96|372.86|377.06|372.96|376.62|372.52|22
1632877970000|2021-09-29 01:12:50|376.98|372.88|377.01|372.91|377.13|373.03|376.97|372.87|22
1632877980000|2021-09-29 01:13:00|377.03|372.93|377.1|373|377.22|373.12|377.03|372.93|21
1632877990000|2021-09-29 01:13:10|377.06|372.96|377.27|373.17|377.3|373.2|377.06|372.96|24
1632878000000|2021-09-29 01:13:20|377.26|373.16|377.04|372.94|377.28|373.18|377.02|372.92|18
1632878010000|2021-09-29 01:13:30|377.03|372.93|377.17|373.07|377.17|373.07|377.01|372.91|17
1632878020000|2021-09-29 01:13:40|377.2|373.1|377.18|373.08|377.23|373.13|377.11|373.01|15
1632878030000|2021-09-29 01:13:50|377.16|373.06|377.1|373|377.19|373.09|377.1|373|10
1632878040000|2021-09-29 01:14:00|377.19|373.09|377.01|372.91|377.19|373.09|377.01|372.91|20
1632878050000|2021-09-29 01:14:10|377.07|372.97|377.24|373.14|377.24|373.14|377.01|372.91|16
1632878060000|2021-09-29 01:14:20|377.27|373.17|377.32|373.22|377.35|373.25|377.27|373.17|14
1632878070000|2021-09-29 01:14:30|377.33|373.23|377.53|373.43|377.55|373.45|377.3|373.2|17
1632878080000|2021-09-29 01:14:40|377.47|373.37|377.28|373.18|377.47|373.37|377.28|373.18|5
1632878090000|2021-09-29 01:14:50|377.31|373.21|377.31|373.21|377.31|373.21|377.21|373.11|15
1632878100000|2021-09-29 01:15:00|377.3|373.2|377.11|373.01|377.35|373.25|377.1|373|20
1632878110000|2021-09-29 01:15:10|377.12|373.02|376.86|372.76|377.13|373.03|376.8|372.7|22
1632878120000|2021-09-29 01:15:20|376.89|372.79|377.31|373.21|377.33|373.23|376.89|372.79|19
1632878130000|2021-09-29 01:15:30|377.3|373.2|377.36|373.26|377.55|373.45|377.29|373.19|25
1632878140000|2021-09-29 01:15:40|377.35|373.25|377.39|373.29|377.45|373.35|377.35|373.25|19
1632878150000|2021-09-29 01:15:50|377.38|373.28|377.54|373.44|377.54|373.44|377.37|373.27|14
1632878160000|2021-09-29 01:16:00|377.55|373.45|377.15|373.05|377.56|373.46|377.15|373.05|18
1632878170000|2021-09-29 01:16:10|377.11|373.01|377.11|373.01|377.11|373.01|377.11|373.01|1
1632878180000|2021-09-29 01:16:20|377.1|373|377.27|373.17|377.27|373.17|377.05|372.95|16
1632878190000|2021-09-29 01:16:30|377.3|373.2|377.24|373.14|377.3|373.2|377.22|373.12|6
1632878200000|2021-09-29 01:16:40|377.23|373.13|377.49|373.39|377.49|373.39|377.23|373.13|16
1632878210000|2021-09-29 01:16:50|377.47|373.37|377.2|373.1|377.47|373.37|377.15|373.05|20
1632878220000|2021-09-29 01:17:00|377.19|373.09|377.2|373.1|377.24|373.14|377.08|372.98|13
1632878230000|2021-09-29 01:17:10|377.17|373.07|376.91|372.81|377.17|373.07|376.84|372.74|23
1632878240000|2021-09-29 01:17:20|376.92|372.82|376.8|372.7|376.92|372.82|376.75|372.65|16
1632878250000|2021-09-29 01:17:30|376.78|372.68|376.77|372.67|376.86|372.76|376.71|372.61|12
1632878260000|2021-09-29 01:17:40|376.71|372.61|376.8|372.7|376.8|372.7|376.71|372.61|8
1632878270000|2021-09-29 01:17:50|376.74|372.64|376.83|372.73|376.88|372.78|376.74|372.64|17
1632878280000|2021-09-29 01:18:00|376.85|372.75|376.71|372.61|376.85|372.75|376.71|372.61|12
1632878290000|2021-09-29 01:18:10|376.7|372.6|376.58|372.48|376.75|372.65|376.58|372.48|9
1632878300000|2021-09-29 01:18:20|376.57|372.47|376.4|372.3|376.57|372.47|376.4|372.3|10
1632878310000|2021-09-29 01:18:30|376.38|372.28|376.4|372.3|376.4|372.3|376.38|372.28|2
1632878320000|2021-09-29 01:18:40|376.43|372.33|376.44|372.34|376.44|372.34|376.43|372.33|2
1632878330000|2021-09-29 01:18:50|376.43|372.33|376.4|372.3|376.43|372.33|376.3|372.2|10
1632878340000|2021-09-29 01:19:00|376.3|372.2|376.44|372.34|376.48|372.38|376.3|372.2|12
1632878350000|2021-09-29 01:19:10|376.43|372.33|376.47|372.37|376.47|372.37|376.43|372.33|7
1632878360000|2021-09-29 01:19:20|376.44|372.34|376.4|372.3|376.57|372.47|376.39|372.29|20
1632878370000|2021-09-29 01:19:30|376.39|372.29|376.44|372.34|376.46|372.36|376.39|372.29|7
1632878380000|2021-09-29 01:19:40|376.45|372.35|376.48|372.38|376.48|372.38|376.45|372.35|5
1632878390000|2021-09-29 01:19:50|376.49|372.39|376.64|372.54|376.65|372.55|376.47|372.37|13
1632878400000|2021-09-29 01:20:00|376.65|372.55|376.7|372.6|376.72|372.62|376.59|372.49|16
1632878410000|2021-09-29 01:20:10|376.69|372.59|376.3|372.2|376.69|372.59|376.3|372.2|26
1632878420000|2021-09-29 01:20:20|376.35|372.25|376.39|372.29|376.42|372.32|376.35|372.25|5
1632878430000|2021-09-29 01:20:30|376.41|372.31|376.63|372.53|376.65|372.55|376.4|372.3|15
1632878440000|2021-09-29 01:20:40|376.57|372.47|376.35|372.25|376.58|372.48|376.3|372.2|10
1632878450000|2021-09-29 01:20:50|376.3|372.2|376.4|372.3|376.4|372.3|376.3|372.2|6
1632878460000|2021-09-29 01:21:00|376.35|372.25|376.54|372.44|376.54|372.44|376.3|372.2|10
1632878470000|2021-09-29 01:21:10|376.53|372.43|376.63|372.53|376.67|372.57|376.5|372.4|15
1632878480000|2021-09-29 01:21:20|376.61|372.51|376.83|372.73|376.85|372.75|376.61|372.51|22
1632878490000|2021-09-29 01:21:30|376.81|372.71|376.81|372.71|376.82|372.72|376.74|372.64|16
1632878500000|2021-09-29 01:21:40|376.8|372.7|376.8|372.7|376.83|372.73|376.79|372.69|9
1632878510000|2021-09-29 01:21:50|376.81|372.71|376.95|372.85|376.96|372.86|376.78|372.68|14
1632878520000|2021-09-29 01:22:00|376.94|372.84|377.1|373|377.12|373.02|376.94|372.84|28
1632878530000|2021-09-29 01:22:10|377.12|373.02|376.95|372.85|377.12|373.02|376.95|372.85|6
1632878540000|2021-09-29 01:22:20|376.96|372.86|376.74|372.64|377.04|372.94|376.74|372.64|13
1632878550000|2021-09-29 01:22:30|376.7|372.6|376.68|372.58|376.77|372.67|376.67|372.57|9
1632878560000|2021-09-29 01:22:40|376.67|372.57|376.65|372.55|376.67|372.57|376.64|372.54|7
1632878570000|2021-09-29 01:22:50|376.67|372.57|376.88|372.78|376.88|372.78|376.61|372.51|21
1632878580000|2021-09-29 01:23:00|376.87|372.77|376.83|372.73|376.94|372.84|376.83|372.73|10
1632878590000|2021-09-29 01:23:10|376.82|372.72|376.77|372.67|376.82|372.72|376.73|372.63|11
1632878600000|2021-09-29 01:23:20|376.76|372.66|376.74|372.64|376.82|372.72|376.71|372.61|14
1632878610000|2021-09-29 01:23:30|376.73|372.63|376.71|372.61|376.78|372.68|376.71|372.61|6
1632878620000|2021-09-29 01:23:40|376.72|372.62|376.71|372.61|376.74|372.64|376.71|372.61|9
1632878630000|2021-09-29 01:23:50|376.73|372.63|377|372.9|377.05|372.95|376.73|372.63|18
1632878640000|2021-09-29 01:24:00|377.01|372.91|377.34|373.24|377.34|373.24|377|372.9|15
1632878650000|2021-09-29 01:24:10|377.4|373.3|377.39|373.29|377.4|373.3|377.37|373.27|3
1632878660000|2021-09-29 01:24:20|377.37|373.27|377.23|373.13|377.37|373.27|377.2|373.1|11
1632878670000|2021-09-29 01:24:30|377.25|373.15|377.05|372.95|377.3|373.2|377.05|372.95|13
1632878680000|2021-09-29 01:24:40|377.1|373|376.8|372.7|377.15|373.05|376.8|372.7|12
1632878690000|2021-09-29 01:24:50|376.82|372.72|376.81|372.71|376.9|372.8|376.81|372.71|7
1632878700000|2021-09-29 01:25:00|376.8|372.7|376.82|372.72|376.95|372.85|376.8|372.7|17
1632878710000|2021-09-29 01:25:10|376.83|372.73|376.82|372.72|376.83|372.73|376.78|372.68|11
1632878720000|2021-09-29 01:25:20|376.76|372.66|376.78|372.68|376.79|372.69|376.71|372.61|10
1632878730000|2021-09-29 01:25:30|376.73|372.63|376.78|372.68|376.8|372.7|376.71|372.61|19
1632878740000|2021-09-29 01:25:40|376.71|372.61|376.76|372.66|376.84|372.74|376.71|372.61|9
1632878750000|2021-09-29 01:25:50|376.75|372.65|376.83|372.73|376.87|372.77|376.73|372.63|19
1632878760000|2021-09-29 01:26:00|377.01|372.91|377.05|372.95|377.1|373|377.01|372.91|16
1632878770000|2021-09-29 01:26:10|377.04|372.94|377.06|372.96|377.13|373.03|377.04|372.94|10
1632878780000|2021-09-29 01:26:20|377|372.9|376.95|372.85|377.06|372.96|376.9|372.8|19
1632878790000|2021-09-29 01:26:30|376.94|372.84|376.89|372.79|376.94|372.84|376.89|372.79|8
1632878800000|2021-09-29 01:26:40|376.87|372.77|376.81|372.71|376.88|372.78|376.76|372.66|13
1632878810000|2021-09-29 01:26:50|376.74|372.64|376.7|372.6|376.74|372.64|376.7|372.6|2
1632878820000|2021-09-29 01:27:00|376.71|372.61|376.74|372.64|376.76|372.66|376.71|372.61|7
1632878830000|2021-09-29 01:27:10|376.72|372.62|376.77|372.67|376.81|372.71|376.72|372.62|7
1632878840000|2021-09-29 01:27:20|376.65|372.55|376.75|372.65|376.75|372.65|376.65|372.55|6
1632878850000|2021-09-29 01:27:30|376.74|372.64|376.73|372.63|376.74|372.64|376.71|372.61|3
1632878860000|2021-09-29 01:27:40|376.62|372.52|376.62|372.52|376.62|372.52|376.62|372.52|1
1632878870000|2021-09-29 01:27:50|376.59|372.49|376.63|372.53|376.73|372.63|376.59|372.49|4
1632878880000|2021-09-29 01:28:00|376.59|372.49|376.32|372.22|376.65|372.55|376.3|372.2|21
1632878890000|2021-09-29 01:28:10|376.33|372.23|376.4|372.3|376.46|372.36|376.3|372.2|9
1632878900000|2021-09-29 01:28:20|376.37|372.27|376.36|372.26|376.37|372.27|376.36|372.26|2
1632878910000|2021-09-29 01:28:30|376.41|372.31|376.39|372.29|376.41|372.31|376.39|372.29|3
1632878920000|2021-09-29 01:28:40|376.34|372.24|376.26|372.16|376.35|372.25|376.26|372.16|12
1632878930000|2021-09-29 01:28:50|376.25|372.15|376.2|372.1|376.25|372.15|376.2|372.1|7
1632878940000|2021-09-29 01:29:00|376.21|372.11|376.29|372.19|376.29|372.19|376.21|372.11|3
1632878950000|2021-09-29 01:29:10|376.22|372.12|376.25|372.15|376.28|372.18|376.21|372.11|8
1632878960000|2021-09-29 01:29:20|376.27|372.17|376.5|372.4|376.51|372.41|376.27|372.17|8
1632878970000|2021-09-29 01:29:30|376.53|372.43|376.56|372.46|376.58|372.48|376.51|372.41|4
1632878980000|2021-09-29 01:29:40|376.55|372.45|376.5|372.4|376.56|372.46|376.5|372.4|5
1632878990000|2021-09-29 01:29:50|376.48|372.38|376.42|372.32|376.5|372.4|376.42|372.32|8
1632879000000|2021-09-29 01:30:00|376.43|372.33|376.06|371.96|376.43|372.33|376.06|371.96|19
1632879010000|2021-09-29 01:30:10|376.05|371.95|375.6|371.5|376.05|371.95|375.55|371.45|23
1632879020000|2021-09-29 01:30:20|375.61|371.51|375.6|371.5|375.71|371.61|375.6|371.5|19
1632879030000|2021-09-29 01:30:30|375.62|371.52|375.6|371.5|375.85|371.75|375.54|371.44|21
1632879040000|2021-09-29 01:30:40|375.61|371.51|375.5|371.4|375.61|371.51|375.43|371.33|16
1632879050000|2021-09-29 01:30:50|375.49|371.39|375.28|371.18|375.49|371.39|375.21|371.11|22
1632879060000|2021-09-29 01:31:00|375.27|371.17|375.21|371.11|375.3|371.2|375.2|371.1|16
1632879070000|2021-09-29 01:31:10|375.26|371.16|375.11|371.01|375.26|371.16|374.95|370.85|14
1632879080000|2021-09-29 01:31:20|375.04|370.94|374.35|370.25|375.04|370.94|374.25|370.15|30
1632879090000|2021-09-29 01:31:30|374.37|370.27|374.55|370.45|374.6|370.5|374.36|370.26|20
1632879100000|2021-09-29 01:31:40|374.6|370.5|374.75|370.65|374.75|370.65|374.58|370.48|13
1632879110000|2021-09-29 01:31:50|374.7|370.6|374.68|370.58|374.8|370.7|374.65|370.55|20
1632879120000|2021-09-29 01:32:00|374.74|370.64|374.65|370.55|374.81|370.71|374.63|370.53|14
1632879130000|2021-09-29 01:32:10|374.54|370.44|374.51|370.41|374.54|370.44|374.49|370.39|8
1632879140000|2021-09-29 01:32:20|374.48|370.38|374.42|370.32|374.5|370.4|374.42|370.32|5
1632879150000|2021-09-29 01:32:30|374.4|370.3|374.7|370.6|374.72|370.62|374.4|370.3|18
1632879160000|2021-09-29 01:32:40|374.76|370.66|374.71|370.61|374.76|370.66|374.7|370.6|5
1632879170000|2021-09-29 01:32:50|374.7|370.6|374.7|370.6|374.72|370.62|374.61|370.51|11
1632879180000|2021-09-29 01:33:00|374.72|370.62|374.57|370.47|374.75|370.65|374.57|370.47|10
1632879190000|2021-09-29 01:33:10|374.5|370.4|374.41|370.31|374.51|370.41|374.41|370.31|6
1632879210000|2021-09-29 01:33:30|374.39|370.29|374.41|370.31|374.45|370.35|374.37|370.27|5
1632879220000|2021-09-29 01:33:40|374.45|370.35|374.41|370.31|374.45|370.35|374.41|370.31|3
1632879230000|2021-09-29 01:33:50|374.4|370.3|374.39|370.29|374.44|370.34|374.39|370.29|4
1632879240000|2021-09-29 01:34:00|374.42|370.32|373.93|369.83|374.42|370.32|373.93|369.83|11
1632879250000|2021-09-29 01:34:10|373.95|369.85|373.91|369.81|373.99|369.89|373.91|369.81|5
1632879260000|2021-09-29 01:34:20|373.9|369.8|373.86|369.76|373.91|369.81|373.86|369.76|9
1632879270000|2021-09-29 01:34:30|373.88|369.78|373.8|369.7|373.88|369.78|373.65|369.55|13
1632879280000|2021-09-29 01:34:40|373.82|369.72|373.81|369.71|373.82|369.72|373.8|369.7|4
1632879290000|2021-09-29 01:34:50|373.78|369.68|373.45|369.35|373.78|369.68|373.45|369.35|20
1632879300000|2021-09-29 01:35:00|373.49|369.39|373.85|369.75|373.85|369.75|373.49|369.39|14
1632879310000|2021-09-29 01:35:10|373.88|369.78|373.73|369.63|373.91|369.81|373.7|369.6|16
1632879320000|2021-09-29 01:35:20|373.71|369.61|373.6|369.5|373.71|369.61|373.6|369.5|9
1632879330000|2021-09-29 01:35:30|373.61|369.51|373.39|369.29|373.65|369.55|373.39|369.29|24
1632879340000|2021-09-29 01:35:40|373.3|369.2|373.18|369.08|373.37|369.27|373.18|369.08|11
1632879350000|2021-09-29 01:35:50|373.2|369.1|373.1|369|373.21|369.11|373.05|368.95|14
1632879360000|2021-09-29 01:36:00|373.08|368.98|373.02|368.92|373.1|369|373.02|368.92|11
1632879370000|2021-09-29 01:36:10|373.03|368.93|373.13|369.03|373.16|369.06|373.02|368.92|14
1632879380000|2021-09-29 01:36:20|373.14|369.04|373.28|369.18|373.3|369.2|373.14|369.04|12
1632879390000|2021-09-29 01:36:30|373.26|369.16|373.21|369.11|373.41|369.31|373.2|369.1|14
1632879400000|2021-09-29 01:36:40|373.26|369.16|373.01|368.91|373.26|369.16|373.01|368.91|14
1632879410000|2021-09-29 01:36:50|373.06|368.96|373.02|368.92|373.14|369.04|373.02|368.92|15
1632879420000|2021-09-29 01:37:00|373.09|368.99|373.1|369|373.1|369|373|368.9|8
1632879430000|2021-09-29 01:37:10|373.11|369.01|372.96|368.86|373.13|369.03|372.86|368.76|10
1632879440000|2021-09-29 01:37:20|372.8|368.7|372.41|368.31|372.98|368.88|372.4|368.3|23
1632879450000|2021-09-29 01:37:30|372.45|368.35|372.36|368.26|372.45|368.35|372.3|368.2|11
1632879460000|2021-09-29 01:37:40|372.41|368.31|372.5|368.4|372.52|368.42|372.41|368.31|15
1632879470000|2021-09-29 01:37:50|372.51|368.41|372.51|368.41|372.66|368.56|372.51|368.41|14
1632879480000|2021-09-29 01:38:00|372.5|368.4|372.66|368.56|372.68|368.58|372.5|368.4|12
1632879490000|2021-09-29 01:38:10|372.69|368.59|372.73|368.63|372.84|368.74|372.65|368.55|18
1632879500000|2021-09-29 01:38:20|372.72|368.62|372.51|368.41|372.73|368.63|372.48|368.38|16
1632879510000|2021-09-29 01:38:30|372.52|368.42|372.37|368.27|372.55|368.45|372.37|368.27|9
1632879520000|2021-09-29 01:38:40|372.26|368.16|372.2|368.1|372.26|368.16|372.2|368.1|2
1632879530000|2021-09-29 01:38:50|372.23|368.13|371.8|367.7|372.23|368.13|371.8|367.7|23
1632879540000|2021-09-29 01:39:00|371.85|367.75|372.1|368|372.1|368|371.85|367.75|11
1632879550000|2021-09-29 01:39:10|372.11|368.01|372.25|368.15|372.51|368.41|372.11|368.01|28
1632879560000|2021-09-29 01:39:20|372.26|368.16|371.92|367.82|372.26|368.16|371.9|367.8|21
1632879570000|2021-09-29 01:39:30|371.9|367.8|372.03|367.93|372.03|367.93|371.8|367.7|21
1632879580000|2021-09-29 01:39:40|372.04|367.94|371.95|367.85|372.16|368.06|371.95|367.85|18
1632879590000|2021-09-29 01:39:50|371.96|367.86|372.06|367.96|372.08|367.98|371.9|367.8|14
1632879600000|2021-09-29 01:40:00|372.03|367.93|372.55|368.45|372.55|368.45|372.02|367.92|23
1632879610000|2021-09-29 01:40:10|372.52|368.42|372.59|368.49|372.61|368.51|372.52|368.42|19
1632879620000|2021-09-29 01:40:20|372.6|368.5|372.79|368.69|372.83|368.73|372.5|368.4|20
1632879630000|2021-09-29 01:40:30|372.78|368.68|372.56|368.46|372.78|368.68|372.54|368.44|14
1632879640000|2021-09-29 01:40:40|372.53|368.43|372.72|368.62|372.72|368.62|372.53|368.43|10
1632879650000|2021-09-29 01:40:50|372.67|368.57|372.9|368.8|372.96|368.86|372.66|368.56|21
1632879660000|2021-09-29 01:41:00|373|368.9|372.79|368.69|373.03|368.93|372.79|368.69|16
1632879670000|2021-09-29 01:41:10|372.76|368.66|372.85|368.75|372.87|368.77|372.66|368.56|13
1632879680000|2021-09-29 01:41:20|372.82|368.72|372.66|368.56|372.82|368.72|372.65|368.55|13
1632879690000|2021-09-29 01:41:30|372.69|368.59|372.72|368.62|372.72|368.62|372.69|368.59|4
1632879700000|2021-09-29 01:41:40|372.73|368.63|372.7|368.6|372.81|368.71|372.7|368.6|14
1632879710000|2021-09-29 01:41:50|372.76|368.66|372.71|368.61|372.76|368.66|372.67|368.57|7
1632879720000|2021-09-29 01:42:00|372.68|368.58|372.81|368.71|372.85|368.75|372.68|368.58|9
1632879730000|2021-09-29 01:42:10|372.85|368.75|372.9|368.8|373.01|368.91|372.85|368.75|9
1632879740000|2021-09-29 01:42:20|372.88|368.78|372.76|368.66|372.93|368.83|372.76|368.66|14
1632879750000|2021-09-29 01:42:30|372.73|368.63|372.83|368.73|372.89|368.79|372.71|368.61|11
1632879760000|2021-09-29 01:42:40|372.89|368.79|372.79|368.69|372.89|368.79|372.79|368.69|3
1632879770000|2021-09-29 01:42:50|372.78|368.68|372.5|368.4|372.79|368.69|372.5|368.4|15
1632879780000|2021-09-29 01:43:00|372.45|368.35|372.51|368.41|372.55|368.45|372.45|368.35|6
1632879790000|2021-09-29 01:43:10|372.55|368.45|372.74|368.64|372.75|368.65|372.51|368.41|14
1632879800000|2021-09-29 01:43:20|372.79|368.69|372.76|368.66|372.8|368.7|372.68|368.58|18
1632879810000|2021-09-29 01:43:30|372.84|368.74|372.85|368.75|372.85|368.75|372.81|368.71|4
1632879820000|2021-09-29 01:43:40|372.89|368.79|372.95|368.85|372.99|368.89|372.8|368.7|9
1632879830000|2021-09-29 01:43:50|372.92|368.82|372.93|368.83|373|368.9|372.92|368.82|12
1632879840000|2021-09-29 01:44:00|372.96|368.86|372.95|368.85|373.04|368.94|372.93|368.83|13
1632879850000|2021-09-29 01:44:10|372.94|368.84|372.91|368.81|373.01|368.91|372.91|368.81|11
1632879860000|2021-09-29 01:44:20|372.93|368.83|372.94|368.84|372.98|368.88|372.9|368.8|12
1632879870000|2021-09-29 01:44:30|372.81|368.71|372.3|368.2|372.93|368.83|372.3|368.2|17
1632879880000|2021-09-29 01:44:40|372.32|368.22|372.3|368.2|372.32|368.22|372.3|368.2|4
1632879890000|2021-09-29 01:44:50|372.32|368.22|372.4|368.3|372.41|368.31|372.32|368.22|3
1632879900000|2021-09-29 01:45:00|372.43|368.33|372.38|368.28|372.71|368.61|372.38|368.28|26
1632879910000|2021-09-29 01:45:10|372.31|368.21|372.17|368.07|372.31|368.21|372.16|368.06|6
1632879920000|2021-09-29 01:45:20|372.11|368.01|371.91|367.81|372.11|368.01|371.91|367.81|8
1632879930000|2021-09-29 01:45:30|371.92|367.82|371.93|367.83|371.98|367.88|371.9|367.8|11
1632879940000|2021-09-29 01:45:40|371.95|367.85|371.9|367.8|371.95|367.85|371.74|367.64|24
1632879950000|2021-09-29 01:45:50|371.88|367.78|371.97|367.87|371.97|367.87|371.88|367.78|11
1632879960000|2021-09-29 01:46:00|371.94|367.84|371.86|367.76|371.97|367.87|371.8|367.7|7
1632879970000|2021-09-29 01:46:10|371.85|367.75|371.92|367.82|371.92|367.82|371.78|367.68|15
1632879980000|2021-09-29 01:46:20|371.95|367.85|372|367.9|372.02|367.92|371.95|367.85|9
1632879990000|2021-09-29 01:46:30|372.05|367.95|372.18|368.08|372.21|368.11|372.05|367.95|12
1632880000000|2021-09-29 01:46:40|372.16|368.06|372.17|368.07|372.21|368.11|372.12|368.02|10
1632880010000|2021-09-29 01:46:50|372.15|368.05|372.11|368.01|372.2|368.1|372.11|368.01|7
1632880020000|2021-09-29 01:47:00|372.12|368.02|372.17|368.07|372.21|368.11|372.12|368.02|5
1632880030000|2021-09-29 01:47:10|372.21|368.11|372.33|368.23|372.36|368.26|372.17|368.07|12
1632880040000|2021-09-29 01:47:20|372.32|368.22|372.15|368.05|372.32|368.22|372.13|368.03|9
1632880050000|2021-09-29 01:47:30|372.19|368.09|372.19|368.09|372.21|368.11|372.18|368.08|10
1632880060000|2021-09-29 01:47:40|372.18|368.08|372.1|368|372.18|368.08|372.1|368|9
1632880070000|2021-09-29 01:47:50|372.11|368.01|372.11|368.01|372.12|368.02|372.03|367.93|11
1632880080000|2021-09-29 01:48:00|372.12|368.02|372|367.9|372.12|368.02|372|367.9|8
1632880090000|2021-09-29 01:48:10|372.05|367.95|372.2|368.1|372.23|368.13|372.05|367.95|12
1632880100000|2021-09-29 01:48:20|372.22|368.12|372.34|368.24|372.35|368.25|372.22|368.12|10
1632880110000|2021-09-29 01:48:30|372.42|368.32|372.65|368.55|372.65|368.55|372.42|368.32|13
1632880120000|2021-09-29 01:48:40|372.69|368.59|372.64|368.54|372.69|368.59|372.61|368.51|8
1632880130000|2021-09-29 01:48:50|372.63|368.53|372.82|368.72|372.82|368.72|372.63|368.53|21
1632880140000|2021-09-29 01:49:00|372.85|368.75|372.81|368.71|372.89|368.79|372.8|368.7|16
1632880150000|2021-09-29 01:49:10|372.82|368.72|372.69|368.59|372.82|368.72|372.69|368.59|10
1632880160000|2021-09-29 01:49:20|372.71|368.61|372.75|368.65|372.78|368.68|372.71|368.61|14
1632880170000|2021-09-29 01:49:30|372.73|368.63|373.02|368.92|373.07|368.97|372.73|368.63|17
1632880180000|2021-09-29 01:49:40|373.03|368.93|372.85|368.75|373.03|368.93|372.85|368.75|21
1632880190000|2021-09-29 01:49:50|372.87|368.77|372.76|368.66|372.87|368.77|372.68|368.58|12
1632880200000|2021-09-29 01:50:00|372.72|368.62|372.76|368.66|372.76|368.66|372.71|368.61|8
1632880210000|2021-09-29 01:50:10|372.73|368.63|372.72|368.62|372.73|368.63|372.72|368.62|2
1632880220000|2021-09-29 01:50:20|372.71|368.61|372.68|368.58|372.71|368.61|372.67|368.57|8
1632880230000|2021-09-29 01:50:30|372.59|368.49|372.28|368.18|372.59|368.49|372.28|368.18|10
1632880240000|2021-09-29 01:50:40|372.25|368.15|372.26|368.16|372.27|368.17|372.2|368.1|11
1632880250000|2021-09-29 01:50:50|372.24|368.14|372.25|368.15|372.25|368.15|372.23|368.13|7
1632880260000|2021-09-29 01:51:00|372.29|368.19|372.21|368.11|372.29|368.19|372.2|368.1|7
1632880270000|2021-09-29 01:51:10|372.2|368.1|372.01|367.91|372.2|368.1|372.01|367.91|11
1632880280000|2021-09-29 01:51:20|372.03|367.93|372.03|367.93|372.03|367.93|372.03|367.93|1
1632880290000|2021-09-29 01:51:30|372|367.9|372.01|367.91|372.14|368.04|372|367.9|13
1632880300000|2021-09-29 01:51:40|372.02|367.92|372.01|367.91|372.14|368.04|372.01|367.91|10
1632880310000|2021-09-29 01:51:50|372|367.9|371.99|367.89|372.03|367.93|371.89|367.79|18
1632880320000|2021-09-29 01:52:00|372.03|367.93|372.06|367.96|372.14|368.04|372.03|367.93|7
1632880330000|2021-09-29 01:52:10|372.07|367.97|372.13|368.03|372.13|368.03|372.03|367.93|10
1632880340000|2021-09-29 01:52:20|372.08|367.98|372.1|368|372.13|368.03|372.06|367.96|12
1632880350000|2021-09-29 01:52:30|372.11|368.01|372.11|368.01|372.15|368.05|372.1|368|7
1632880360000|2021-09-29 01:52:40|372.02|367.92|371.95|367.85|372.02|367.92|371.9|367.8|12
1632880370000|2021-09-29 01:52:50|371.92|367.82|372.1|368|372.1|368|371.9|367.8|10
1632880380000|2021-09-29 01:53:00|372.11|368.01|372.36|368.26|372.36|368.26|372.1|368|13
1632880390000|2021-09-29 01:53:10|372.29|368.19|372.27|368.17|372.29|368.19|372.23|368.13|7
1632880400000|2021-09-29 01:53:20|372.26|368.16|372.06|367.96|372.26|368.16|372.02|367.92|18
1632880410000|2021-09-29 01:53:30|372.07|367.97|372.12|368.02|372.16|368.06|372.07|367.97|15
1632880420000|2021-09-29 01:53:40|372.15|368.05|372.17|368.07|372.21|368.11|372.1|368|11
1632880430000|2021-09-29 01:53:50|372.19|368.09|372.15|368.05|372.21|368.11|372.15|368.05|5
1632880440000|2021-09-29 01:54:00|372.18|368.08|372.44|368.34|372.44|368.34|372.18|368.08|18
1632880450000|2021-09-29 01:54:10|372.46|368.36|372.48|368.38|372.53|368.43|372.46|368.36|10
1632880460000|2021-09-29 01:54:20|372.5|368.4|372.63|368.53|372.74|368.64|372.5|368.4|12
1632880470000|2021-09-29 01:54:30|372.64|368.54|372.92|368.82|372.92|368.82|372.63|368.53|22
1632880480000|2021-09-29 01:54:40|372.93|368.83|372.87|368.77|372.93|368.83|372.83|368.73|11
1632880490000|2021-09-29 01:54:50|372.9|368.8|372.91|368.81|372.96|368.86|372.85|368.75|12
1632880500000|2021-09-29 01:55:00|372.95|368.85|372.95|368.85|372.96|368.86|372.9|368.8|8
1632880510000|2021-09-29 01:55:10|372.91|368.81|372.76|368.66|372.91|368.81|372.71|368.61|13
1632880520000|2021-09-29 01:55:20|372.71|368.61|372.81|368.71|372.81|368.71|372.71|368.61|11
1632880530000|2021-09-29 01:55:30|372.79|368.69|372.47|368.37|372.79|368.69|372.45|368.35|10
1632880540000|2021-09-29 01:55:40|372.5|368.4|372.33|368.23|372.52|368.42|372.33|368.23|10
1632880550000|2021-09-29 01:55:50|372.32|368.22|372.36|368.26|372.37|368.27|372.32|368.22|8
1632880560000|2021-09-29 01:56:00|372.39|368.29|372.3|368.2|372.39|368.29|372.3|368.2|6
1632880580000|2021-09-29 01:56:20|372.36|368.26|372.4|368.3|372.4|368.3|372.3|368.2|10
1632880590000|2021-09-29 01:56:30|372.42|368.32|372.56|368.46|372.6|368.5|372.4|368.3|18
1632880600000|2021-09-29 01:56:40|372.57|368.47|372.86|368.76|372.86|368.76|372.57|368.47|18
1632880610000|2021-09-29 01:56:50|372.84|368.74|372.9|368.8|372.91|368.81|372.84|368.74|8
1632880620000|2021-09-29 01:57:00|372.87|368.77|372.98|368.88|373.05|368.95|372.87|368.77|14
1632880630000|2021-09-29 01:57:10|372.99|368.89|373.04|368.94|373.04|368.94|372.99|368.89|8
1632880640000|2021-09-29 01:57:20|373.01|368.91|372.98|368.88|373.04|368.94|372.98|368.88|6
1632880650000|2021-09-29 01:57:30|372.99|368.89|373.27|369.17|373.27|369.17|372.96|368.86|17
1632880660000|2021-09-29 01:57:40|373.21|369.11|373.26|369.16|373.27|369.17|373.19|369.09|8
1632880670000|2021-09-29 01:57:50|373.28|369.18|373.56|369.46|373.56|369.46|373.26|369.16|22
1632880680000|2021-09-29 01:58:00|373.55|369.45|373.38|369.28|373.55|369.45|373.3|369.2|16
1632880690000|2021-09-29 01:58:10|373.36|369.26|373.29|369.19|373.36|369.26|373.29|369.19|11
1632880700000|2021-09-29 01:58:20|373.26|369.16|373.23|369.13|373.27|369.17|373.22|369.12|7
1632880710000|2021-09-29 01:58:30|373.2|369.1|373.22|369.12|373.22|369.12|373.2|369.1|5
1632880720000|2021-09-29 01:58:40|373.23|369.13|373.24|369.14|373.3|369.2|373.22|369.12|4
1632880730000|2021-09-29 01:58:50|373.25|369.15|373.44|369.34|373.44|369.34|373.24|369.14|14
1632880740000|2021-09-29 01:59:00|373.51|369.41|373.6|369.5|373.6|369.5|373.51|369.41|6
1632880750000|2021-09-29 01:59:10|373.62|369.52|373.7|369.6|373.7|369.6|373.61|369.51|11
1632880760000|2021-09-29 01:59:20|373.67|369.57|373.6|369.5|373.72|369.62|373.6|369.5|10
1632880770000|2021-09-29 01:59:30|373.56|369.46|373.63|369.53|373.66|369.56|373.56|369.46|12
1632880780000|2021-09-29 01:59:40|373.65|369.55|373.84|369.74|373.85|369.75|373.64|369.54|15
1632880790000|2021-09-29 01:59:50|373.85|369.75|373.79|369.69|373.97|369.87|373.75|369.65|18
1632880800000|2021-09-29 02:00:00|373.81|369.71|374.07|369.97|374.07|369.97|373.79|369.69|20
1632880810000|2021-09-29 02:00:10|374.02|369.92|373.92|369.82|374.02|369.92|373.8|369.7|19
1632880820000|2021-09-29 02:00:20|373.94|369.84|374.03|369.93|374.03|369.93|373.86|369.76|15
1632880830000|2021-09-29 02:00:30|374.01|369.91|373.9|369.8|374.02|369.92|373.9|369.8|12
1632880840000|2021-09-29 02:00:40|373.85|369.75|374.01|369.91|374.02|369.92|373.8|369.7|14
1632880850000|2021-09-29 02:00:50|374.02|369.92|374.02|369.92|374.02|369.92|374|369.9|4
1632880860000|2021-09-29 02:01:00|374|369.9|374.01|369.91|374.09|369.99|374|369.9|10
1632880870000|2021-09-29 02:01:10|374|369.9|374.02|369.92|374.04|369.94|374|369.9|7
1632880880000|2021-09-29 02:01:20|374.04|369.94|374.23|370.13|374.25|370.15|374.04|369.94|13
1632880890000|2021-09-29 02:01:30|374.24|370.14|374.41|370.31|374.43|370.33|374.24|370.14|13
1632880900000|2021-09-29 02:01:40|374.43|370.33|374.39|370.29|374.43|370.33|374.38|370.28|7
1632880910000|2021-09-29 02:01:50|374.4|370.3|374.34|370.24|374.4|370.3|374.26|370.16|19
1632880920000|2021-09-29 02:02:00|374.35|370.25|374.38|370.28|374.42|370.32|374.35|370.25|6
1632880930000|2021-09-29 02:02:10|374.35|370.25|374.36|370.26|374.41|370.31|374.33|370.23|8
1632880940000|2021-09-29 02:02:20|374.34|370.24|374.31|370.21|374.34|370.24|374.19|370.09|13
1632880950000|2021-09-29 02:02:30|374.22|370.12|374.15|370.05|374.22|370.12|374.15|370.05|7
1632880960000|2021-09-29 02:02:40|374.14|370.04|374.32|370.22|374.32|370.22|374.12|370.02|14
1632880970000|2021-09-29 02:02:50|374.34|370.24|374.33|370.23|374.35|370.25|374.31|370.21|9
1632880980000|2021-09-29 02:03:00|374.31|370.21|374.24|370.14|374.31|370.21|374.22|370.12|19
1632880990000|2021-09-29 02:03:10|374.23|370.13|374.26|370.16|374.26|370.16|374.22|370.12|3
1632881000000|2021-09-29 02:03:20|374.23|370.13|374.19|370.09|374.23|370.13|374.19|370.09|3
1632881010000|2021-09-29 02:03:30|374.17|370.07|374|369.9|374.17|370.07|374|369.9|8
1632881020000|2021-09-29 02:03:40|374.01|369.91|374.11|370.01|374.17|370.07|374.01|369.91|18
1632881030000|2021-09-29 02:03:50|374.12|370.02|374.23|370.13|374.23|370.13|374.12|370.02|11
1632881040000|2021-09-29 02:04:00|374.24|370.14|374.5|370.4|374.52|370.42|374.24|370.14|15
1632881050000|2021-09-29 02:04:10|374.55|370.45|374.51|370.41|374.55|370.45|374.5|370.4|4
1632881060000|2021-09-29 02:04:20|374.5|370.4|374.51|370.41|374.61|370.51|374.5|370.4|10
1632881070000|2021-09-29 02:04:30|374.53|370.43|374.66|370.56|374.66|370.56|374.53|370.43|11
1632881080000|2021-09-29 02:04:40|374.67|370.57|374.92|370.82|374.92|370.82|374.67|370.57|20
1632881090000|2021-09-29 02:04:50|374.95|370.85|375|370.9|375|370.9|374.91|370.81|10
1632881100000|2021-09-29 02:05:00|375.03|370.93|375.14|371.04|375.16|371.06|375|370.9|17
1632881110000|2021-09-29 02:05:10|375.13|371.03|375.09|370.99|375.14|371.04|375.09|370.99|8
1632881120000|2021-09-29 02:05:20|375.1|371|375.1|371|375.1|371|375.1|371|1
1632881130000|2021-09-29 02:05:30|375.11|371.01|375.32|371.22|375.32|371.22|375.1|371|15
1632881140000|2021-09-29 02:05:40|375.39|371.29|375.58|371.48|375.58|371.48|375.35|371.25|21
1632881150000|2021-09-29 02:05:50|375.59|371.49|375.52|371.42|375.61|371.51|375.52|371.42|9
1632881160000|2021-09-29 02:06:00|375.5|371.4|375.4|371.3|375.53|371.43|375.4|371.3|8
1632881170000|2021-09-29 02:06:10|375.45|371.35|375.58|371.48|375.58|371.48|375.42|371.32|14
1632881180000|2021-09-29 02:06:20|375.59|371.49|375.63|371.53|375.64|371.54|375.59|371.49|11
1632881190000|2021-09-29 02:06:30|375.64|371.54|375.61|371.51|375.65|371.55|375.61|371.51|3
1632881200000|2021-09-29 02:06:40|375.62|371.52|375.63|371.53|375.63|371.53|375.55|371.45|8
1632881210000|2021-09-29 02:06:50|375.61|371.51|375.63|371.53|375.64|371.54|375.5|371.4|10
1632881220000|2021-09-29 02:07:00|375.64|371.54|375.58|371.48|375.64|371.54|375.58|371.48|10
1632881230000|2021-09-29 02:07:10|375.61|371.51|375.78|371.68|375.78|371.68|375.55|371.45|17
1632881240000|2021-09-29 02:07:20|375.79|371.69|376|371.9|376|371.9|375.78|371.68|14
1632881250000|2021-09-29 02:07:30|376.08|371.98|376.11|372.01|376.17|372.07|375.9|371.8|26
1632881260000|2021-09-29 02:07:40|376.1|372|375.99|371.89|376.16|372.06|375.99|371.89|22
1632881270000|2021-09-29 02:07:50|376.02|371.92|376.03|371.93|376.09|371.99|375.92|371.82|19
1632881280000|2021-09-29 02:08:00|376.02|371.92|375.7|371.6|376.02|371.92|375.7|371.6|17
1632881290000|2021-09-29 02:08:10|375.75|371.65|375.62|371.52|375.75|371.65|375.6|371.5|13
1632881300000|2021-09-29 02:08:20|375.59|371.49|375.71|371.61|375.71|371.61|375.42|371.32|19
1632881310000|2021-09-29 02:08:30|375.78|371.68|375.89|371.79|375.9|371.8|375.78|371.68|11
1632881320000|2021-09-29 02:08:40|375.9|371.8|376.1|372|376.17|372.07|375.81|371.71|25
1632881330000|2021-09-29 02:08:50|376.14|372.04|376.07|371.97|376.18|372.08|376.02|371.92|25
1632881340000|2021-09-29 02:09:00|376.09|371.99|376.2|372.1|376.2|372.1|376.09|371.99|21
1632881350000|2021-09-29 02:09:10|376.21|372.11|376.12|372.02|376.21|372.11|376.06|371.96|18
1632881360000|2021-09-29 02:09:20|376.06|371.96|376.11|372.01|376.16|372.06|376.01|371.91|15
1632881370000|2021-09-29 02:09:30|376.1|372|376.1|372|376.11|372.01|376.1|372|7
1632881380000|2021-09-29 02:09:40|376.14|372.04|376.01|371.91|376.14|372.04|376.01|371.91|7
1632881390000|2021-09-29 02:09:50|375.95|371.85|375.98|371.88|376.11|372.01|375.95|371.85|14
1632881400000|2021-09-29 02:10:00|376.06|371.96|375.92|371.82|376.06|371.96|375.92|371.82|3
1632881410000|2021-09-29 02:10:10|375.94|371.84|375.69|371.59|376|371.9|375.6|371.5|11
1632881420000|2021-09-29 02:10:20|375.7|371.6|375.98|371.88|375.98|371.88|375.7|371.6|16
1632881430000|2021-09-29 02:10:30|375.99|371.89|376.14|372.04|376.15|372.05|375.97|371.87|7
1632881440000|2021-09-29 02:10:40|376.12|372.02|376.05|371.95|376.15|372.05|376.04|371.94|13
1632881450000|2021-09-29 02:10:50|376.04|371.94|375.84|371.74|376.04|371.94|375.84|371.74|12
1632881460000|2021-09-29 02:11:00|375.83|371.73|375.71|371.61|375.83|371.73|375.71|371.61|13
1632881470000|2021-09-29 02:11:10|375.7|371.6|375.7|371.6|375.73|371.63|375.66|371.56|9
1632881480000|2021-09-29 02:11:20|375.67|371.57|375.69|371.59|375.77|371.67|375.63|371.53|15
1632881490000|2021-09-29 02:11:30|375.68|371.58|375.55|371.45|375.7|371.6|375.55|371.45|12
1632881500000|2021-09-29 02:11:40|375.56|371.46|375.7|371.6|375.7|371.6|375.56|371.46|14
1632881510000|2021-09-29 02:11:50|375.71|371.61|375.55|371.45|375.71|371.61|375.52|371.42|14
1632881520000|2021-09-29 02:12:00|375.58|371.48|375.43|371.33|375.62|371.52|375.41|371.31|14
1632881530000|2021-09-29 02:12:10|375.53|371.43|375.53|371.43|375.53|371.43|375.5|371.4|6
1632881540000|2021-09-29 02:12:20|375.54|371.44|375.54|371.44|375.6|371.5|375.5|371.4|14
1632881550000|2021-09-29 02:12:30|375.53|371.43|375.53|371.43|375.53|371.43|375.5|371.4|5
1632881560000|2021-09-29 02:12:40|375.48|371.38|375.56|371.46|375.57|371.47|375.4|371.3|8
1632881570000|2021-09-29 02:12:50|375.58|371.48|375.4|371.3|375.58|371.48|375.4|371.3|9
1632881580000|2021-09-29 02:13:00|375.47|371.37|375.2|371.1|375.47|371.37|375.11|371.01|20
1632881590000|2021-09-29 02:13:10|375.15|371.05|375.1|371|375.18|371.08|375.09|370.99|11
1632881600000|2021-09-29 02:13:20|375.11|371.01|375.07|370.97|375.22|371.12|375.07|370.97|11
1632881610000|2021-09-29 02:13:30|375.06|370.96|375.04|370.94|375.06|370.96|375.02|370.92|7
1632881620000|2021-09-29 02:13:40|375.03|370.93|375.04|370.94|375.04|370.94|375.03|370.93|2
1632881630000|2021-09-29 02:13:50|375.02|370.92|375.09|370.99|375.15|371.05|375.02|370.92|9
1632881640000|2021-09-29 02:14:00|375.07|370.97|375.02|370.92|375.07|370.97|375.01|370.91|7
1632881650000|2021-09-29 02:14:10|375.01|370.91|374.99|370.89|375.01|370.91|374.95|370.85|5
1632881660000|2021-09-29 02:14:20|374.93|370.83|374.92|370.82|374.93|370.83|374.89|370.79|6
1632881670000|2021-09-29 02:14:30|374.87|370.77|374.82|370.72|374.93|370.83|374.78|370.68|8
1632881680000|2021-09-29 02:14:40|374.8|370.7|374.94|370.84|374.94|370.84|374.8|370.7|16
1632881690000|2021-09-29 02:14:50|375|370.9|375.01|370.91|375.06|370.96|374.98|370.88|15
1632881700000|2021-09-29 02:15:00|375.03|370.93|375.31|371.21|375.32|371.22|375.02|370.92|14
1632881710000|2021-09-29 02:15:10|375.3|371.2|375.29|371.19|375.32|371.22|375.29|371.19|6
1632881720000|2021-09-29 02:15:20|375.31|371.21|375.25|371.15|375.35|371.25|375.17|371.07|17
1632881730000|2021-09-29 02:15:30|375.22|371.12|375.62|371.52|375.65|371.55|375.22|371.12|19
1632881740000|2021-09-29 02:15:40|375.67|371.57|375.6|371.5|375.88|371.78|375.6|371.5|19
1632881750000|2021-09-29 02:15:50|375.51|371.41|375.58|371.48|375.58|371.48|375.51|371.41|12
1632881760000|2021-09-29 02:16:00|375.57|371.47|375.55|371.45|375.6|371.5|375.46|371.36|18
1632881770000|2021-09-29 02:16:10|375.49|371.39|375.66|371.56|375.66|371.56|375.49|371.39|11
1632881780000|2021-09-29 02:16:20|375.67|371.57|375.81|371.71|375.84|371.74|375.63|371.53|18
1632881790000|2021-09-29 02:16:30|375.82|371.72|375.82|371.72|375.86|371.76|375.82|371.72|7
1632881800000|2021-09-29 02:16:40|375.83|371.73|375.72|371.62|375.86|371.76|375.72|371.62|18
1632881810000|2021-09-29 02:16:50|375.76|371.66|375.82|371.72|375.83|371.73|375.7|371.6|10
1632881820000|2021-09-29 02:17:00|375.83|371.73|376.01|371.91|376.06|371.96|375.83|371.73|19
1632881830000|2021-09-29 02:17:10|376.07|371.97|376.15|372.05|376.15|372.05|376|371.9|13
1632881840000|2021-09-29 02:17:20|376.14|372.04|376.01|371.91|376.15|372.05|376.01|371.91|11
1632881850000|2021-09-29 02:17:30|376.03|371.93|376|371.9|376.03|371.93|376|371.9|4
1632881860000|2021-09-29 02:17:40|375.98|371.88|375.93|371.83|375.98|371.88|375.93|371.83|6
1632881870000|2021-09-29 02:17:50|375.96|371.86|376.08|371.98|376.08|371.98|375.93|371.83|10
1632881880000|2021-09-29 02:18:00|376.1|372|376.05|371.95|376.1|372|376.02|371.92|11
1632881890000|2021-09-29 02:18:10|376.06|371.96|376.08|371.98|376.09|371.99|376.02|371.92|17
1632881900000|2021-09-29 02:18:20|376.09|371.99|376.3|372.2|376.33|372.23|376.09|371.99|12
1632881910000|2021-09-29 02:18:30|376.31|372.21|376.29|372.19|376.31|372.21|376.29|372.19|11
1632881920000|2021-09-29 02:18:40|376.31|372.21|376.39|372.29|376.4|372.3|376.29|372.19|14
1632881930000|2021-09-29 02:18:50|376.38|372.28|376.39|372.29|376.39|372.29|376.32|372.22|11
1632881940000|2021-09-29 02:19:00|376.4|372.3|376.66|372.56|376.68|372.58|376.4|372.3|19
1632881950000|2021-09-29 02:19:10|376.63|372.53|376.44|372.34|376.63|372.53|376.41|372.31|16
1632881960000|2021-09-29 02:19:20|376.43|372.33|376.36|372.26|376.43|372.33|376.36|372.26|7
1632881970000|2021-09-29 02:19:30|376.32|372.22|376.37|372.27|376.37|372.27|376.32|372.22|5
1632881980000|2021-09-29 02:19:40|376.41|372.31|376.25|372.15|376.41|372.31|376.22|372.12|11
1632881990000|2021-09-29 02:19:50|376.36|372.26|376.01|371.91|376.36|372.26|375.79|371.69|29
1632882000000|2021-09-29 02:20:00|376|371.9|375.94|371.84|376.09|371.99|375.94|371.84|6
1632882010000|2021-09-29 02:20:10|375.95|371.85|375.91|371.81|375.95|371.85|375.89|371.79|8
1632882020000|2021-09-29 02:20:20|375.94|371.84|376.36|372.26|376.36|372.26|375.9|371.8|22
1632882030000|2021-09-29 02:20:30|376.3|372.2|376.31|372.21|376.35|372.25|376.28|372.18|17
1632882040000|2021-09-29 02:20:40|376.32|372.22|376.34|372.24|376.34|372.24|376.32|372.22|2
1632882050000|2021-09-29 02:20:50|376.36|372.26|376.34|372.24|376.38|372.28|376.33|372.23|8
1632882060000|2021-09-29 02:21:00|376.44|372.34|376.11|372.01|376.44|372.34|376.09|371.99|21
1632882080000|2021-09-29 02:21:20|376.13|372.03|376.13|372.03|376.13|372.03|376.13|372.03|1
1632882090000|2021-09-29 02:21:30|376.11|372.01|376.09|371.99|376.14|372.04|376.01|371.91|5
1632882100000|2021-09-29 02:21:40|376.11|372.01|376.21|372.11|376.25|372.15|376.11|372.01|13
1632882110000|2021-09-29 02:21:50|376.22|372.12|376.23|372.13|376.24|372.14|376.2|372.1|8
1632882120000|2021-09-29 02:22:00|376.22|372.12|376.17|372.07|376.25|372.15|376.14|372.04|12
1632882130000|2021-09-29 02:22:10|376.22|372.12|375.97|371.87|376.22|372.12|375.97|371.87|7
1632882140000|2021-09-29 02:22:20|376|371.9|376.05|371.95|376.1|372|376|371.9|4
1632882150000|2021-09-29 02:22:30|376.07|371.97|376.18|372.08|376.19|372.09|376.05|371.95|13
1632882160000|2021-09-29 02:22:40|376.16|372.06|376.1|372|376.16|372.06|376|371.9|7
1632882170000|2021-09-29 02:22:50|376.06|371.96|376.04|371.94|376.12|372.02|375.95|371.85|11
1632882180000|2021-09-29 02:23:00|376|371.9|376|371.9|376|371.9|376|371.9|1
1632882190000|2021-09-29 02:23:10|375.95|371.85|375.9|371.8|375.95|371.85|375.9|371.8|2
1632882200000|2021-09-29 02:23:20|376|371.9|376.05|371.95|376.12|372.02|376|371.9|15
1632882210000|2021-09-29 02:23:30|376.04|371.94|376.14|372.04|376.14|372.04|376|371.9|7
1632882220000|2021-09-29 02:23:40|376.12|372.02|376.07|371.97|376.13|372.03|376.07|371.97|7
1632882230000|2021-09-29 02:23:50|376.14|372.04|376.08|371.98|376.14|372.04|376.07|371.97|8
1632882240000|2021-09-29 02:24:00|376.09|371.99|376.14|372.04|376.14|372.04|376.04|371.94|4
1632882250000|2021-09-29 02:24:10|376.11|372.01|376.11|372.01|376.11|372.01|376.1|372|5
1632882260000|2021-09-29 02:24:20|376.1|372|376.07|371.97|376.1|372|376|371.9|7
1632882270000|2021-09-29 02:24:30|376.09|371.99|376.07|371.97|376.09|371.99|376.01|371.91|4
1632882280000|2021-09-29 02:24:40|375.87|371.77|375.62|371.52|375.87|371.77|375.62|371.52|14
1632882290000|2021-09-29 02:24:50|375.61|371.51|375.2|371.1|375.62|371.52|375.2|371.1|12
1632882300000|2021-09-29 02:25:00|375.22|371.12|375.22|371.12|375.22|371.12|375.22|371.12|1
1632882310000|2021-09-29 02:25:10|375.31|371.21|375.28|371.18|375.31|371.21|375.28|371.18|4
1632882320000|2021-09-29 02:25:20|375.25|371.15|375.6|371.5|375.61|371.51|375.25|371.15|12
1632882330000|2021-09-29 02:25:30|375.61|371.51|375.65|371.55|375.65|371.55|375.61|371.51|8
1632882340000|2021-09-29 02:25:40|375.63|371.53|375.76|371.66|375.79|371.69|375.63|371.53|14
1632882350000|2021-09-29 02:25:50|375.84|371.74|375.91|371.81|375.94|371.84|375.84|371.74|12
1632882360000|2021-09-29 02:26:00|375.93|371.83|375.95|371.85|375.96|371.86|375.93|371.83|4
1632882370000|2021-09-29 02:26:10|375.92|371.82|376.07|371.97|376.09|371.99|375.92|371.82|8
1632882380000|2021-09-29 02:26:20|376.05|371.95|376.22|372.12|376.22|372.12|376.05|371.95|3
1632882390000|2021-09-29 02:26:30|376.2|372.1|376.39|372.29|376.39|372.29|376.2|372.1|16
1632882400000|2021-09-29 02:26:40|376.4|372.3|376.69|372.59|376.69|372.59|376.39|372.29|17
1632882410000|2021-09-29 02:26:50|376.72|372.62|376.72|372.62|376.8|372.7|376.68|372.58|17
1632882420000|2021-09-29 02:27:00|376.71|372.61|376.67|372.57|376.73|372.63|376.65|372.55|16
1632882430000|2021-09-29 02:27:10|376.7|372.6|376.65|372.55|376.7|372.6|376.51|372.41|14
1632882440000|2021-09-29 02:27:20|376.66|372.56|376.61|372.51|376.71|372.61|376.59|372.49|16
1632882450000|2021-09-29 02:27:30|376.62|372.52|376.62|372.52|376.7|372.6|376.61|372.51|14
1632882460000|2021-09-29 02:27:40|376.61|372.51|376.61|372.51|376.65|372.55|376.61|372.51|15
1632882470000|2021-09-29 02:27:50|376.62|372.52|376.6|372.5|376.67|372.57|376.6|372.5|9
1632882480000|2021-09-29 02:28:00|376.68|372.58|376.71|372.61|376.82|372.72|376.65|372.55|20
1632882490000|2021-09-29 02:28:10|376.74|372.64|376.92|372.82|376.92|372.82|376.72|372.62|16
1632882500000|2021-09-29 02:28:20|376.89|372.79|376.82|372.72|376.89|372.79|376.82|372.72|9
1632882510000|2021-09-29 02:28:30|376.83|372.73|376.72|372.62|376.83|372.73|376.68|372.58|14
1632882520000|2021-09-29 02:28:40|376.68|372.58|376.72|372.62|376.73|372.63|376.59|372.49|15
1632882530000|2021-09-29 02:28:50|376.73|372.63|376.83|372.73|376.83|372.73|376.67|372.57|11
1632882540000|2021-09-29 02:29:00|376.82|372.72|377.01|372.91|377.03|372.93|376.82|372.72|12
1632882550000|2021-09-29 02:29:10|376.95|372.85|377|372.9|377|372.9|376.92|372.82|10
1632882560000|2021-09-29 02:29:20|376.99|372.89|377.17|373.07|377.27|373.17|376.99|372.89|27
1632882570000|2021-09-29 02:29:30|377.18|373.08|377.15|373.05|377.19|373.09|377.05|372.95|12
1632882580000|2021-09-29 02:29:40|377.12|373.02|377.21|373.11|377.21|373.11|377.11|373.01|11
1632882590000|2021-09-29 02:29:50|377.23|373.13|377.18|373.08|377.34|373.24|377.15|373.05|15
1632882600000|2021-09-29 02:30:00|377.19|373.09|377.44|373.34|377.44|373.34|377.17|373.07|14
1632882610000|2021-09-29 02:30:10|377.4|373.3|377.7|373.6|377.72|373.62|377.4|373.3|22
1632882620000|2021-09-29 02:30:20|377.71|373.61|377.52|373.42|377.74|373.64|377.51|373.41|23
1632882630000|2021-09-29 02:30:30|377.51|373.41|377.6|373.5|377.6|373.5|377.51|373.41|11
1632882640000|2021-09-29 02:30:40|377.58|373.48|377.3|373.2|377.6|373.5|377.3|373.2|15
1632882650000|2021-09-29 02:30:50|377.23|373.13|377.5|373.4|377.5|373.4|377.22|373.12|27
1632882660000|2021-09-29 02:31:00|377.51|373.41|377.34|373.24|377.63|373.53|377.3|373.2|17
1632882670000|2021-09-29 02:31:10|377.3|373.2|377.45|373.35|377.45|373.35|377.3|373.2|13
1632882680000|2021-09-29 02:31:20|377.4|373.3|377.45|373.35|377.49|373.39|377.33|373.23|14
1632882690000|2021-09-29 02:31:30|377.47|373.37|377.34|373.24|377.5|373.4|377.3|373.2|10
1632882700000|2021-09-29 02:31:40|377.3|373.2|377.15|373.05|377.3|373.2|377.05|372.95|12
1632882710000|2021-09-29 02:31:50|377.14|373.04|377.12|373.02|377.14|373.04|377.09|372.99|10
1632882720000|2021-09-29 02:32:00|377.15|373.05|377.16|373.06|377.25|373.15|377.15|373.05|9
1632882730000|2021-09-29 02:32:10|377.22|373.12|376.81|372.71|377.22|373.12|376.8|372.7|17
1632882740000|2021-09-29 02:32:20|376.8|372.7|376.89|372.79|376.95|372.85|376.8|372.7|8
1632882750000|2021-09-29 02:32:30|376.91|372.81|376.98|372.88|376.99|372.89|376.91|372.81|9
1632882760000|2021-09-29 02:32:40|377.05|372.95|377.07|372.97|377.1|373|377|372.9|14
1632882770000|2021-09-29 02:32:50|377|372.9|376.99|372.89|377|372.9|376.91|372.81|5
1632882780000|2021-09-29 02:33:00|376.84|372.74|376.7|372.6|376.84|372.74|376.6|372.5|6
1632882790000|2021-09-29 02:33:10|376.8|372.7|376.88|372.78|376.89|372.79|376.77|372.67|9
1632882800000|2021-09-29 02:33:20|376.89|372.79|376.94|372.84|377.14|373.04|376.89|372.79|20
1632882810000|2021-09-29 02:33:30|376.97|372.87|377.02|372.92|377.06|372.96|376.92|372.82|22
1632882820000|2021-09-29 02:33:40|377.06|372.96|376.86|372.76|377.06|372.96|376.83|372.73|11
1632882830000|2021-09-29 02:33:50|376.83|372.73|376.91|372.81|376.95|372.85|376.82|372.72|9
1632882840000|2021-09-29 02:34:00|376.95|372.85|377.06|372.96|377.24|373.14|376.91|372.81|17
1632882850000|2021-09-29 02:34:10|377.05|372.95|377.09|372.99|377.09|372.99|377.04|372.94|5
1632882860000|2021-09-29 02:34:20|377.07|372.97|377.03|372.93|377.08|372.98|377.02|372.92|9
1632882870000|2021-09-29 02:34:30|377.05|372.95|377.06|372.96|377.06|372.96|377.04|372.94|3
1632882880000|2021-09-29 02:34:40|377.12|373.02|377.13|373.03|377.16|373.06|377.1|373|8
1632882890000|2021-09-29 02:34:50|377.15|373.05|377.13|373.03|377.21|373.11|377.08|372.98|14
1632882900000|2021-09-29 02:35:00|377.12|373.02|377.13|373.03|377.15|373.05|377.1|373|10
1632882910000|2021-09-29 02:35:10|377.1|373|376.9|372.8|377.1|373|376.87|372.77|15
1632882920000|2021-09-29 02:35:20|376.89|372.79|377|372.9|377.03|372.93|376.89|372.79|12
1632882930000|2021-09-29 02:35:30|377.05|372.95|377.12|373.02|377.15|373.05|377.05|372.95|7
1632882940000|2021-09-29 02:35:40|377.06|372.96|377.01|372.91|377.07|372.97|377.01|372.91|6
1632882950000|2021-09-29 02:35:50|377|372.9|377.12|373.02|377.12|373.02|377|372.9|5
1632882960000|2021-09-29 02:36:00|377.11|373.01|377.3|373.2|377.33|373.23|377.1|373|14
1632882970000|2021-09-29 02:36:10|377.34|373.24|377.34|373.24|377.39|373.29|377.31|373.21|12
1632882980000|2021-09-29 02:36:20|377.32|373.22|377.34|373.24|377.34|373.24|377.31|373.21|7
1632882990000|2021-09-29 02:36:30|377.35|373.25|377.35|373.25|377.35|373.25|377.33|373.23|5
1632883000000|2021-09-29 02:36:40|377.34|373.24|377.31|373.21|377.35|373.25|377.3|373.2|9
1632883010000|2021-09-29 02:36:50|377.3|373.2|377.3|373.2|377.38|373.28|377.3|373.2|7
1632883020000|2021-09-29 02:37:00|377.31|373.21|377.32|373.22|377.36|373.26|377.3|373.2|10
1632883030000|2021-09-29 02:37:10|377.3|373.2|377.3|373.2|377.32|373.22|377.3|373.2|6
1632883040000|2021-09-29 02:37:20|377.32|373.22|377.46|373.36|377.46|373.36|377.31|373.21|9
1632883050000|2021-09-29 02:37:30|377.38|373.28|377.72|373.62|377.72|373.62|377.38|373.28|13
1632883060000|2021-09-29 02:37:40|377.73|373.63|377.56|373.46|377.8|373.7|377.53|373.43|14
1632883070000|2021-09-29 02:37:50|377.52|373.42|377.49|373.39|377.52|373.42|377.48|373.38|5
1632883080000|2021-09-29 02:38:00|377.46|373.36|377.05|372.95|377.46|373.36|377.02|372.92|26
1632883090000|2021-09-29 02:38:10|377.03|372.93|377.22|373.12|377.25|373.15|377|372.9|15
1632883100000|2021-09-29 02:38:20|377.25|373.15|377.2|373.1|377.3|373.2|377.2|373.1|6
1632883110000|2021-09-29 02:38:30|377.21|373.11|377.21|373.11|377.31|373.21|377.2|373.1|16
1632883120000|2021-09-29 02:38:40|377.2|373.1|377.16|373.06|377.21|373.11|377.16|373.06|10
1632883130000|2021-09-29 02:38:50|377.17|373.07|377.13|373.03|377.19|373.09|377.13|373.03|11
1632883140000|2021-09-29 02:39:00|377.14|373.04|377.13|373.03|377.17|373.07|377.11|373.01|11
1632883150000|2021-09-29 02:39:10|377.1|373|377.24|373.14|377.24|373.14|377.1|373|6
1632883160000|2021-09-29 02:39:20|377.25|373.15|377.3|373.2|377.31|373.21|377.25|373.15|11
1632883170000|2021-09-29 02:39:30|377.25|373.15|377.21|373.11|377.25|373.15|377.21|373.11|6
1632883180000|2021-09-29 02:39:40|377.2|373.1|377.21|373.11|377.21|373.11|377.2|373.1|2
1632883190000|2021-09-29 02:39:50|377.23|373.13|377.19|373.09|377.23|373.13|377.19|373.09|7
1632883200000|2021-09-29 02:40:00|377.23|373.13|377.23|373.13|377.23|373.13|377.23|373.13|1
1632883210000|2021-09-29 02:40:10|377.21|373.11|377.13|373.03|377.21|373.11|377.04|372.94|9
1632883220000|2021-09-29 02:40:20|377.14|373.04|377.1|373|377.15|373.05|377.1|373|5
1632883230000|2021-09-29 02:40:30|377.11|373.01|377.13|373.03|377.15|373.05|377.11|373.01|6
1632883240000|2021-09-29 02:40:40|377.14|373.04|377.12|373.02|377.14|373.04|377.06|372.96|13
1632883250000|2021-09-29 02:40:50|377.17|373.07|377.3|373.2|377.34|373.24|377.12|373.02|18
1632883260000|2021-09-29 02:41:00|377.34|373.24|377.36|373.26|377.36|373.26|377.34|373.24|2
1632883270000|2021-09-29 02:41:10|377.34|373.24|377.6|373.5|377.69|373.59|377.34|373.24|17
1632883280000|2021-09-29 02:41:20|377.61|373.51|377.73|373.63|377.73|373.63|377.61|373.51|8
1632883290000|2021-09-29 02:41:30|377.72|373.62|377.68|373.58|377.72|373.62|377.68|373.58|7
1632883300000|2021-09-29 02:41:40|377.7|373.6|377.69|373.59|377.7|373.6|377.68|373.58|4
1632883310000|2021-09-29 02:41:50|377.7|373.6|377.8|373.7|377.81|373.71|377.7|373.6|17
1632883320000|2021-09-29 02:42:00|377.81|373.71|377.72|373.62|377.81|373.71|377.72|373.62|11
1632883330000|2021-09-29 02:42:10|377.8|373.7|377.79|373.69|377.81|373.71|377.77|373.67|11
1632883340000|2021-09-29 02:42:20|377.8|373.7|377.77|373.67|377.82|373.72|377.75|373.65|18
1632883350000|2021-09-29 02:42:30|377.75|373.65|377.71|373.61|377.77|373.67|377.68|373.58|7
1632883360000|2021-09-29 02:42:40|377.72|373.62|377.61|373.51|377.77|373.67|377.61|373.51|11
1632883370000|2021-09-29 02:42:50|377.65|373.55|377.74|373.64|377.75|373.65|377.64|373.54|16
1632883380000|2021-09-29 02:43:00|377.8|373.7|377.82|373.72|377.83|373.73|377.8|373.7|10
1632883390000|2021-09-29 02:43:10|377.8|373.7|377.87|373.77|377.87|373.77|377.8|373.7|12
1632883400000|2021-09-29 02:43:20|377.86|373.76|377.78|373.68|377.86|373.76|377.78|373.68|6
1632883410000|2021-09-29 02:43:30|377.79|373.69|377.9|373.8|377.9|373.8|377.79|373.69|17
1632883420000|2021-09-29 02:43:40|377.91|373.81|377.83|373.73|377.91|373.81|377.81|373.71|9
1632883430000|2021-09-29 02:43:50|377.81|373.71|377.83|373.73|377.84|373.74|377.79|373.69|4
1632883440000|2021-09-29 02:44:00|377.81|373.71|377.86|373.76|377.88|373.78|377.81|373.71|11
1632883450000|2021-09-29 02:44:10|377.87|373.77|377.6|373.5|377.88|373.78|377.6|373.5|9
1632883460000|2021-09-29 02:44:20|377.55|373.45|377.45|373.35|377.6|373.5|377.45|373.35|10
1632883470000|2021-09-29 02:44:30|377.49|373.39|377.41|373.31|377.54|373.44|377.4|373.3|7
1632883480000|2021-09-29 02:44:40|377.42|373.32|377.55|373.45|377.6|373.5|377.41|373.31|11
1632883490000|2021-09-29 02:44:50|377.56|373.46|377.6|373.5|377.63|373.53|377.56|373.46|10
1632883500000|2021-09-29 02:45:00|377.61|373.51|377.38|373.28|377.61|373.51|377.38|373.28|13
1632883510000|2021-09-29 02:45:10|377.28|373.18|377.22|373.12|377.36|373.26|377.1|373|16
1632883520000|2021-09-29 02:45:20|377.21|373.11|377.28|373.18|377.29|373.19|377.19|373.09|8
1632883530000|2021-09-29 02:45:30|377.27|373.17|377.19|373.09|377.28|373.18|377.19|373.09|5
1632883540000|2021-09-29 02:45:40|377.18|373.08|377.15|373.05|377.24|373.14|377.14|373.04|8
1632883550000|2021-09-29 02:45:50|377.21|373.11|377.15|373.05|377.21|373.11|377.11|373.01|4
1632883560000|2021-09-29 02:46:00|377.18|373.08|377|372.9|377.21|373.11|377|372.9|11
1632883570000|2021-09-29 02:46:10|377.09|372.99|376.78|372.68|377.09|372.99|376.77|372.67|13
1632883580000|2021-09-29 02:46:20|376.79|372.69|376.9|372.8|376.94|372.84|376.79|372.69|14
1632883590000|2021-09-29 02:46:30|376.93|372.83|376.88|372.78|376.93|372.83|376.87|372.77|4
1632883600000|2021-09-29 02:46:40|376.87|372.77|376.82|372.72|376.91|372.81|376.82|372.72|12
1632883610000|2021-09-29 02:46:50|376.8|372.7|377|372.9|377|372.9|376.8|372.7|10
1632883620000|2021-09-29 02:47:00|377.02|372.92|377.11|373.01|377.15|373.05|377.02|372.92|14
1632883630000|2021-09-29 02:47:10|377.12|373.02|377.08|372.98|377.12|373.02|377.08|372.98|7
1632883640000|2021-09-29 02:47:20|377.07|372.97|377.09|372.99|377.1|373|377.07|372.97|4
1632883650000|2021-09-29 02:47:30|377.1|373|377.11|373.01|377.11|373.01|377.07|372.97|5
1632883660000|2021-09-29 02:47:40|377.1|373|377.16|373.06|377.16|373.06|377.09|372.99|8
1632883670000|2021-09-29 02:47:50|377.15|373.05|377.05|372.95|377.16|373.06|377.04|372.94|16
1632883680000|2021-09-29 02:48:00|377.04|372.94|377.06|372.96|377.06|372.96|377.04|372.94|6
1632883690000|2021-09-29 02:48:10|376.96|372.86|376.75|372.65|376.96|372.86|376.75|372.65|7
1632883700000|2021-09-29 02:48:20|376.83|372.73|376.83|372.73|376.83|372.73|376.83|372.73|1
1632883710000|2021-09-29 02:48:30|376.8|372.7|376.8|372.7|376.81|372.71|376.73|372.63|10
1632883720000|2021-09-29 02:48:40|376.78|372.68|376.91|372.81|376.91|372.81|376.7|372.6|11
1632883730000|2021-09-29 02:48:50|376.95|372.85|376.8|372.7|376.95|372.85|376.78|372.68|8
1632883740000|2021-09-29 02:49:00|376.81|372.71|376.8|372.7|376.83|372.73|376.8|372.7|5
1632883750000|2021-09-29 02:49:10|376.85|372.75|377.15|373.05|377.15|373.05|376.85|372.75|15
1632883760000|2021-09-29 02:49:20|377.2|373.1|377.04|372.94|377.21|373.11|377.02|372.92|14
1632883770000|2021-09-29 02:49:30|376.98|372.88|376.91|372.81|377|372.9|376.89|372.79|12
1632883780000|2021-09-29 02:49:40|376.95|372.85|376.98|372.88|376.98|372.88|376.93|372.83|4
1632883800000|2021-09-29 02:50:00|377|372.9|377.02|372.92|377.12|373.02|377|372.9|12
1632883810000|2021-09-29 02:50:10|377.05|372.95|376.92|372.82|377.05|372.95|376.89|372.79|16
1632883820000|2021-09-29 02:50:20|376.91|372.81|376.95|372.85|376.95|372.85|376.91|372.81|6
1632883830000|2021-09-29 02:50:30|376.91|372.81|376.94|372.84|376.96|372.86|376.91|372.81|5
1632883840000|2021-09-29 02:50:40|376.93|372.83|377.04|372.94|377.04|372.94|376.9|372.8|12
1632883850000|2021-09-29 02:50:50|377.11|373.01|377.07|372.97|377.28|373.18|377.04|372.94|19
1632883860000|2021-09-29 02:51:00|377.1|373|377.15|373.05|377.15|373.05|377.1|373|6
1632883870000|2021-09-29 02:51:10|377.12|373.02|377.31|373.21|377.31|373.21|377.12|373.02|10
1632883880000|2021-09-29 02:51:20|377.34|373.24|377.49|373.39|377.5|373.4|377.3|373.2|9
1632883890000|2021-09-29 02:51:30|377.54|373.44|377.48|373.38|377.56|373.46|377.45|373.35|9
1632883900000|2021-09-29 02:51:40|377.49|373.39|377.5|373.4|377.5|373.4|377.46|373.36|8
1632883910000|2021-09-29 02:51:50|377.49|373.39|377.47|373.37|377.49|373.39|377.47|373.37|7
1632883920000|2021-09-29 02:52:00|377.48|373.38|377.52|373.42|377.52|373.42|377.48|373.38|4
1632883930000|2021-09-29 02:52:10|377.53|373.43|377.58|373.48|377.6|373.5|377.52|373.42|13
1632883940000|2021-09-29 02:52:20|377.59|373.49|377.62|373.52|377.65|373.55|377.59|373.49|12
1632883950000|2021-09-29 02:52:30|377.61|373.51|377.91|373.81|377.92|373.82|377.6|373.5|12
1632883960000|2021-09-29 02:52:40|377.9|373.8|377.91|373.81|377.92|373.82|377.9|373.8|6
1632883970000|2021-09-29 02:52:50|377.93|373.83|377.91|373.81|377.93|373.83|377.91|373.81|3
1632883980000|2021-09-29 02:53:00|377.95|373.85|378.3|374.2|378.31|374.21|377.95|373.85|24
1632883990000|2021-09-29 02:53:10|378.31|374.21|378.37|374.27|378.4|374.3|378.3|374.2|8
1632884000000|2021-09-29 02:53:20|378.4|374.3|378.38|374.28|378.41|374.31|378.38|374.28|5
1632884010000|2021-09-29 02:53:30|378.41|374.31|378.45|374.35|378.49|374.39|378.38|374.28|9
1632884020000|2021-09-29 02:53:40|378.44|374.34|378.44|374.34|378.46|374.36|378.44|374.34|5
1632884030000|2021-09-29 02:53:50|378.47|374.37|378.64|374.54|378.66|374.56|378.47|374.37|12
1632884040000|2021-09-29 02:54:00|378.61|374.51|378.51|374.41|378.64|374.54|378.5|374.4|14
1632884050000|2021-09-29 02:54:10|378.5|374.4|378.28|374.18|378.52|374.42|378.22|374.12|17
1632884060000|2021-09-29 02:54:20|378.34|374.24|378.14|374.04|378.34|374.24|378.14|374.04|10
1632884070000|2021-09-29 02:54:30|378.12|374.02|378.03|373.93|378.24|374.14|378.03|373.93|9
1632884080000|2021-09-29 02:54:40|378|373.9|378.05|373.95|378.05|373.95|378|373.9|12
1632884090000|2021-09-29 02:54:50|378|373.9|377.86|373.76|378.05|373.95|377.83|373.73|11
1632884100000|2021-09-29 02:55:00|377.83|373.73|377.86|373.76|377.94|373.84|377.83|373.73|12
1632884110000|2021-09-29 02:55:10|377.87|373.77|377.76|373.66|377.89|373.79|377.6|373.5|14
1632884120000|2021-09-29 02:55:20|377.6|373.5|377.8|373.7|377.8|373.7|377.55|373.45|14
1632884130000|2021-09-29 02:55:30|377.81|373.71|377.84|373.74|377.85|373.75|377.8|373.7|11
1632884140000|2021-09-29 02:55:40|377.83|373.73|377.68|373.58|377.83|373.73|377.68|373.58|11
1632884150000|2021-09-29 02:55:50|377.72|373.62|377.74|373.64|377.79|373.69|377.68|373.58|13
1632884160000|2021-09-29 02:56:00|377.77|373.67|377.84|373.74|377.84|373.74|377.74|373.64|11
1632884170000|2021-09-29 02:56:10|377.89|373.79|377.6|373.5|377.89|373.79|377.6|373.5|13
1632884190000|2021-09-29 02:56:30|377.65|373.55|377.73|373.63|377.8|373.7|377.65|373.55|11
1632884200000|2021-09-29 02:56:40|377.71|373.61|377.71|373.61|377.71|373.61|377.68|373.58|7
1632884210000|2021-09-29 02:56:50|377.66|373.56|377.41|373.31|377.66|373.56|377.4|373.3|10
1632884220000|2021-09-29 02:57:00|377.4|373.3|377.45|373.35|377.45|373.35|377.4|373.3|9
1632884230000|2021-09-29 02:57:10|377.41|373.31|377.41|373.31|377.45|373.35|377.41|373.31|5
1632884240000|2021-09-29 02:57:20|377.44|373.34|377.52|373.42|377.59|373.49|377.44|373.34|15
1632884250000|2021-09-29 02:57:30|377.55|373.45|377.66|373.56|377.66|373.56|377.55|373.45|10
1632884260000|2021-09-29 02:57:40|377.65|373.55|377.77|373.67|377.79|373.69|377.65|373.55|11
1632884270000|2021-09-29 02:57:50|377.82|373.72|377.91|373.81|377.91|373.81|377.82|373.72|12
1632884280000|2021-09-29 02:58:00|377.92|373.82|377.93|373.83|377.94|373.84|377.9|373.8|17
1632884290000|2021-09-29 02:58:10|377.96|373.86|377.94|373.84|377.96|373.86|377.91|373.81|7
1632884300000|2021-09-29 02:58:20|377.91|373.81|378.02|373.92|378.03|373.93|377.91|373.81|9
1632884310000|2021-09-29 02:58:30|378.04|373.94|377.92|373.82|378.05|373.95|377.92|373.82|6
1632884320000|2021-09-29 02:58:40|377.97|373.87|377.97|373.87|377.97|373.87|377.97|373.87|1
1632884330000|2021-09-29 02:58:50|378|373.9|378.06|373.96|378.06|373.96|378|373.9|7
1632884340000|2021-09-29 02:59:00|378.07|373.97|377.65|373.55|378.07|373.97|377.58|373.48|19
1632884350000|2021-09-29 02:59:10|377.69|373.59|377.52|373.42|377.69|373.59|377.5|373.4|14
1632884360000|2021-09-29 02:59:20|377.51|373.41|377.51|373.41|377.52|373.42|377.51|373.41|3
1632884370000|2021-09-29 02:59:30|377.49|373.39|377.31|373.21|377.49|373.39|377.2|373.1|8
1632884380000|2021-09-29 02:59:40|377.3|373.2|377.09|372.99|377.3|373.2|377.08|372.98|14
1632884390000|2021-09-29 02:59:50|377.08|372.98|377.05|372.95|377.09|372.99|377.05|372.95|5
1632884400000|2021-09-29 03:00:00|377.07|372.97|377.28|373.18|377.3|373.2|377.04|372.94|21
1632884410000|2021-09-29 03:00:10|377.3|373.2|377.34|373.24|377.36|373.26|377.29|373.19|18
1632884420000|2021-09-29 03:00:20|377.37|373.27|377.53|373.43|377.7|373.6|377.37|373.27|31
1632884430000|2021-09-29 03:00:30|377.52|373.42|377.45|373.35|377.53|373.43|377.44|373.34|15
1632884440000|2021-09-29 03:00:40|377.48|373.38|377.53|373.43|377.53|373.43|377.42|373.32|13
1632884450000|2021-09-29 03:00:50|377.56|373.46|377.6|373.5|377.61|373.51|377.5|373.4|11
1632884460000|2021-09-29 03:01:00|377.61|373.51|377.45|373.35|377.62|373.52|377.45|373.35|6
1632884470000|2021-09-29 03:01:10|377.4|373.3|377.06|372.96|377.41|373.31|377.06|372.96|20
1632884480000|2021-09-29 03:01:20|377.09|372.99|377.01|372.91|377.09|372.99|377|372.9|7
1632884490000|2021-09-29 03:01:30|377.02|372.92|377|372.9|377.02|372.92|377|372.9|7
1632884500000|2021-09-29 03:01:40|376.95|372.85|376.95|372.85|376.95|372.85|376.95|372.85|1
1632884510000|2021-09-29 03:01:50|376.9|372.8|376.8|372.7|377.01|372.91|376.8|372.7|10
1632884520000|2021-09-29 03:02:00|376.7|372.6|376.8|372.7|376.81|372.71|376.7|372.6|8
1632884530000|2021-09-29 03:02:10|376.79|372.69|376.77|372.67|376.8|372.7|376.77|372.67|9
1632884540000|2021-09-29 03:02:20|376.79|372.69|376.83|372.73|376.87|372.77|376.77|372.67|14
1632884550000|2021-09-29 03:02:30|376.89|372.79|376.87|372.77|376.89|372.79|376.87|372.77|2
1632884560000|2021-09-29 03:02:40|376.83|372.73|377.05|372.95|377.05|372.95|376.83|372.73|13
1632884570000|2021-09-29 03:02:50|377.03|372.93|376.89|372.79|377.04|372.94|376.89|372.79|13
1632884580000|2021-09-29 03:03:00|376.9|372.8|376.8|372.7|376.9|372.8|376.8|372.7|9
1632884590000|2021-09-29 03:03:10|376.77|372.67|376.75|372.65|376.77|372.67|376.73|372.63|7
1632884600000|2021-09-29 03:03:20|376.78|372.68|376.73|372.63|376.79|372.69|376.7|372.6|9
1632884610000|2021-09-29 03:03:30|376.75|372.65|376.93|372.83|376.95|372.85|376.7|372.6|10
1632884620000|2021-09-29 03:03:40|376.95|372.85|376.98|372.88|377.09|372.99|376.95|372.85|14
1632884630000|2021-09-29 03:03:50|376.92|372.82|376.76|372.66|376.94|372.84|376.75|372.65|14
1632884640000|2021-09-29 03:04:00|376.75|372.65|376.57|372.47|376.76|372.66|376.51|372.41|24
1632884650000|2021-09-29 03:04:10|376.5|372.4|376.5|372.4|376.52|372.42|376.4|372.3|7
1632884660000|2021-09-29 03:04:20|376.45|372.35|376.32|372.22|376.45|372.35|376.2|372.1|9
1632884670000|2021-09-29 03:04:30|376.31|372.21|376.39|372.29|376.42|372.32|376.31|372.21|13
1632884680000|2021-09-29 03:04:40|376.37|372.27|376.16|372.06|376.37|372.27|376.16|372.06|12
1632884690000|2021-09-29 03:04:50|376.15|372.05|376.1|372|376.15|372.05|376.09|371.99|5
1632884700000|2021-09-29 03:05:00|376.01|371.91|376.06|371.96|376.06|371.96|375.9|371.8|10
1632884710000|2021-09-29 03:05:10|376.04|371.94|376.2|372.1|376.36|372.26|376.04|371.94|20
1632884720000|2021-09-29 03:05:20|376.21|372.11|376.23|372.13|376.23|372.13|376.21|372.11|2
1632884730000|2021-09-29 03:05:30|376.24|372.14|376.21|372.11|376.36|372.26|376.21|372.11|15
1632884740000|2021-09-29 03:05:40|376.19|372.09|376|371.9|376.19|372.09|376|371.9|9
1632884750000|2021-09-29 03:05:50|375.95|371.85|376.11|372.01|376.17|372.07|375.95|371.85|12
1632884760000|2021-09-29 03:06:00|376.1|372|376.11|372.01|376.11|372.01|376.1|372|6
1632884770000|2021-09-29 03:06:10|376.12|372.02|376.23|372.13|376.25|372.15|376.12|372.02|8
1632884780000|2021-09-29 03:06:20|376.22|372.12|376.35|372.25|376.38|372.28|376.22|372.12|9
1632884790000|2021-09-29 03:06:30|376.38|372.28|376.41|372.31|376.49|372.39|376.38|372.28|9
1632884800000|2021-09-29 03:06:40|376.42|372.32|376.63|372.53|376.65|372.55|376.42|372.32|13
1632884810000|2021-09-29 03:06:50|376.65|372.55|376.68|372.58|376.71|372.61|376.65|372.55|6
1632884820000|2021-09-29 03:07:00|376.63|372.53|376.71|372.61|376.71|372.61|376.59|372.49|14
1632884830000|2021-09-29 03:07:10|376.72|372.62|376.6|372.5|376.72|372.62|376.6|372.5|8
1632884840000|2021-09-29 03:07:20|376.55|372.45|376.57|372.47|376.59|372.49|376.55|372.45|3
1632884850000|2021-09-29 03:07:30|376.56|372.46|376.54|372.44|376.6|372.5|376.54|372.44|4
1632884860000|2021-09-29 03:07:40|376.59|372.49|376.58|372.48|376.59|372.49|376.58|372.48|2
1632884870000|2021-09-29 03:07:50|376.59|372.49|376.4|372.3|376.61|372.51|376.4|372.3|9
1632884880000|2021-09-29 03:08:00|376.38|372.28|376.5|372.4|376.5|372.4|376.35|372.25|6
1632884890000|2021-09-29 03:08:10|376.43|372.33|376.45|372.35|376.46|372.36|376.41|372.31|5
1632884900000|2021-09-29 03:08:20|376.46|372.36|376.4|372.3|376.52|372.42|376.4|372.3|11
1632884920000|2021-09-29 03:08:40|376.35|372.25|376.38|372.28|376.38|372.28|376.35|372.25|2
1632884930000|2021-09-29 03:08:50|376.35|372.25|376.38|372.28|376.38|372.28|376.35|372.25|4
1632884940000|2021-09-29 03:09:00|376.4|372.3|376.14|372.04|376.4|372.3|376.05|371.95|14
1632884950000|2021-09-29 03:09:10|376|371.9|376.02|371.92|376.06|371.96|376|371.9|10
1632884960000|2021-09-29 03:09:20|376|371.9|375.98|371.88|376.08|371.98|375.98|371.88|11
1632884970000|2021-09-29 03:09:30|375.97|371.87|375.99|371.89|375.99|371.89|375.97|371.87|7
1632884980000|2021-09-29 03:09:40|376.04|371.94|375.89|371.79|376.04|371.94|375.89|371.79|9
1632884990000|2021-09-29 03:09:50|375.88|371.78|375.9|371.8|376|371.9|375.8|371.7|14
1632885000000|2021-09-29 03:10:00|375.91|371.81|375.81|371.71|375.91|371.81|375.75|371.65|9
1632885010000|2021-09-29 03:10:10|376.01|371.91|375.91|371.81|376.15|372.05|375.91|371.81|20
1632885020000|2021-09-29 03:10:20|375.92|371.82|376.02|371.92|376.02|371.92|375.92|371.82|11
1632885030000|2021-09-29 03:10:30|376.05|371.95|376.03|371.93|376.05|371.95|376.02|371.92|7
1632885040000|2021-09-29 03:10:40|376.01|371.91|376.12|372.02|376.15|372.05|376.01|371.91|12
1632885050000|2021-09-29 03:10:50|376.16|372.06|376.16|372.06|376.16|372.06|376.1|372|9
1632885060000|2021-09-29 03:11:00|376.15|372.05|376.11|372.01|376.15|372.05|376.11|372.01|2
1632885070000|2021-09-29 03:11:10|376.15|372.05|376.4|372.3|376.41|372.31|376.11|372.01|19
1632885080000|2021-09-29 03:11:20|376.36|372.26|376.4|372.3|376.47|372.37|376.36|372.26|17
1632885090000|2021-09-29 03:11:30|376.39|372.29|376.33|372.23|376.42|372.32|376.33|372.23|5
1632885100000|2021-09-29 03:11:40|376.36|372.26|376.23|372.13|376.41|372.31|376.21|372.11|11
1632885110000|2021-09-29 03:11:50|376.18|372.08|376.22|372.12|376.28|372.18|376.1|372|11
1632885120000|2021-09-29 03:12:00|376.2|372.1|375.81|371.71|376.21|372.11|375.8|371.7|21
1632885130000|2021-09-29 03:12:10|375.79|371.69|375.8|371.7|375.82|371.72|375.79|371.69|7
1632885140000|2021-09-29 03:12:20|375.78|371.68|375.93|371.83|375.93|371.83|375.78|371.68|23
1632885150000|2021-09-29 03:12:30|375.94|371.84|375.88|371.78|375.98|371.88|375.88|371.78|7
1632885160000|2021-09-29 03:12:40|375.9|371.8|375.89|371.79|375.91|371.81|375.87|371.77|10
1632885170000|2021-09-29 03:12:50|375.92|371.82|375.94|371.84|375.95|371.85|375.89|371.79|9
1632885180000|2021-09-29 03:13:00|375.95|371.85|376.09|371.99|376.14|372.04|375.93|371.83|17
1632885190000|2021-09-29 03:13:10|376.08|371.98|376.12|372.02|376.25|372.15|376.08|371.98|11
1632885200000|2021-09-29 03:13:20|376.11|372.01|376.15|372.05|376.23|372.13|376.11|372.01|18
1632885210000|2021-09-29 03:13:30|376.16|372.06|376.17|372.07|376.22|372.12|376.11|372.01|16
1632885220000|2021-09-29 03:13:40|376.19|372.09|376.21|372.11|376.21|372.11|376.18|372.08|5
1632885230000|2021-09-29 03:13:50|376.2|372.1|376.19|372.09|376.21|372.11|376.19|372.09|3
1632885240000|2021-09-29 03:14:00|376.18|372.08|376.06|371.96|376.18|372.08|376.04|371.94|9
1632885250000|2021-09-29 03:14:10|376.08|371.98|376.02|371.92|376.08|371.98|376.01|371.91|13
1632885260000|2021-09-29 03:14:20|376.04|371.94|376.08|371.98|376.09|371.99|376.02|371.92|6
1632885270000|2021-09-29 03:14:30|376.1|372|376.28|372.18|376.28|372.18|376.1|372|14
1632885280000|2021-09-29 03:14:40|376.29|372.19|376.65|372.55|376.69|372.59|376.29|372.19|20
1632885290000|2021-09-29 03:14:50|376.63|372.53|376.56|372.46|376.64|372.54|376.53|372.43|17
1632885300000|2021-09-29 03:15:00|376.55|372.45|376.66|372.56|376.69|372.59|376.54|372.44|17
1632885310000|2021-09-29 03:15:10|376.67|372.57|376.52|372.42|376.68|372.58|376.41|372.31|18
1632885320000|2021-09-29 03:15:20|376.5|372.4|376.53|372.43|376.57|372.47|376.43|372.33|10
1632885330000|2021-09-29 03:15:30|376.52|372.42|376.83|372.73|376.84|372.74|376.52|372.42|16
1632885340000|2021-09-29 03:15:40|376.84|372.74|376.74|372.64|376.84|372.74|376.74|372.64|14
1632885350000|2021-09-29 03:15:50|376.8|372.7|376.59|372.49|376.83|372.73|376.59|372.49|21
1632885360000|2021-09-29 03:16:00|376.63|372.53|376.43|372.33|376.66|372.56|376.43|372.33|22
1632885370000|2021-09-29 03:16:10|376.42|372.32|376.35|372.25|376.43|372.33|376.3|372.2|12
1632885380000|2021-09-29 03:16:20|376.4|372.3|376.41|372.31|376.45|372.35|376.37|372.27|9
1632885390000|2021-09-29 03:16:30|376.34|372.24|376.37|372.27|376.44|372.34|376.32|372.22|14
1632885400000|2021-09-29 03:16:40|376.39|372.29|376.37|372.27|376.39|372.29|376.37|372.27|5
1632885410000|2021-09-29 03:16:50|376.32|372.22|376.34|372.24|376.37|372.27|376.3|372.2|6
1632885420000|2021-09-29 03:17:00|376.3|372.2|376.28|372.18|376.3|372.2|376.25|372.15|5
1632885430000|2021-09-29 03:17:10|376.3|372.2|376.3|372.2|376.3|372.2|376.28|372.18|3
1632885440000|2021-09-29 03:17:20|376.36|372.26|376.2|372.1|376.36|372.26|376.2|372.1|4
1632885450000|2021-09-29 03:17:30|376.18|372.08|376.06|371.96|376.19|372.09|376.06|371.96|16
1632885460000|2021-09-29 03:17:40|376.07|371.97|376.12|372.02|376.16|372.06|376.07|371.97|11
1632885470000|2021-09-29 03:17:50|376.11|372.01|376.11|372.01|376.11|372.01|376.1|372|3
1632885480000|2021-09-29 03:18:00|376.1|372|376.2|372.1|376.21|372.11|376.1|372|11
1632885490000|2021-09-29 03:18:10|376.21|372.11|376.07|371.97|376.22|372.12|376.05|371.95|7
1632885500000|2021-09-29 03:18:20|376.05|371.95|376|371.9|376.05|371.95|375.97|371.87|11
1632885510000|2021-09-29 03:18:30|375.93|371.83|375.87|371.77|375.96|371.86|375.81|371.71|14
1632885520000|2021-09-29 03:18:40|375.81|371.71|375.97|371.87|375.97|371.87|375.8|371.7|7
1632885530000|2021-09-29 03:18:50|375.91|371.81|376.04|371.94|376.04|371.94|375.91|371.81|12
1632885540000|2021-09-29 03:19:00|376.05|371.95|376.01|371.91|376.12|372.02|375.98|371.88|14
1632885550000|2021-09-29 03:19:10|376|371.9|376.02|371.92|376.03|371.93|375.99|371.89|14
1632885560000|2021-09-29 03:19:20|376.05|371.95|376.06|371.96|376.1|372|376|371.9|9
1632885570000|2021-09-29 03:19:30|376.07|371.97|376.06|371.96|376.09|371.99|376.06|371.96|7
1632885580000|2021-09-29 03:19:40|376.04|371.94|376.21|372.11|376.22|372.12|376.02|371.92|14
1632885590000|2021-09-29 03:19:50|376.2|372.1|376.21|372.11|376.25|372.15|376.2|372.1|5
1632885600000|2021-09-29 03:20:00|376.2|372.1|376.21|372.11|376.21|372.11|376.18|372.08|10
1632885610000|2021-09-29 03:20:10|376.2|372.1|376.22|372.12|376.24|372.14|376.2|372.1|8
1632885620000|2021-09-29 03:20:20|376.23|372.13|376.43|372.33|376.45|372.35|376.22|372.12|20
1632885630000|2021-09-29 03:20:30|376.44|372.34|376.43|372.33|376.45|372.35|376.42|372.32|5
1632885640000|2021-09-29 03:20:40|376.44|372.34|376.51|372.41|376.56|372.46|376.41|372.31|8
1632885650000|2021-09-29 03:20:50|376.49|372.39|376.41|372.31|376.49|372.39|376.41|372.31|5
1632885660000|2021-09-29 03:21:00|376.4|372.3|376.39|372.29|376.41|372.31|376.39|372.29|3
1632885670000|2021-09-29 03:21:10|376.41|372.31|376.5|372.4|376.5|372.4|376.41|372.31|10
1632885680000|2021-09-29 03:21:20|376.46|372.36|376.51|372.41|376.51|372.41|376.42|372.32|8
1632885690000|2021-09-29 03:21:30|376.52|372.42|376.51|372.41|376.55|372.45|376.51|372.41|9
1632885700000|2021-09-29 03:21:40|376.5|372.4|376.51|372.41|376.55|372.45|376.5|372.4|9
1632885710000|2021-09-29 03:21:50|376.48|372.38|376.5|372.4|376.51|372.41|376.48|372.38|3
1632885720000|2021-09-29 03:22:00|376.51|372.41|376.5|372.4|376.51|372.41|376.5|372.4|2
1632885730000|2021-09-29 03:22:10|376.51|372.41|376.48|372.38|376.51|372.41|376.48|372.38|3
1632885740000|2021-09-29 03:22:20|376.49|372.39|376.64|372.54|376.66|372.56|376.47|372.37|15
1632885750000|2021-09-29 03:22:30|376.65|372.55|376.67|372.57|376.71|372.61|376.64|372.54|6
1632885760000|2021-09-29 03:22:40|376.66|372.56|376.67|372.57|376.7|372.6|376.66|372.56|4
1632885770000|2021-09-29 03:22:50|376.68|372.58|376.64|372.54|376.68|372.58|376.62|372.52|9
1632885780000|2021-09-29 03:23:00|376.62|372.52|376.45|372.35|376.65|372.55|376.45|372.35|11
1632885790000|2021-09-29 03:23:10|376.5|372.4|376.5|372.4|376.5|372.4|376.45|372.35|3
1632885800000|2021-09-29 03:23:20|376.45|372.35|376.45|372.35|376.5|372.4|376.45|372.35|4
1632885810000|2021-09-29 03:23:30|376.4|372.3|376.21|372.11|376.56|372.46|376.2|372.1|14
1632885820000|2021-09-29 03:23:40|376.22|372.12|376.01|371.91|376.23|372.13|376.01|371.91|15
1632885840000|2021-09-29 03:24:00|376.09|371.99|376.09|371.99|376.15|372.05|376|371.9|7
1632885850000|2021-09-29 03:24:10|376.08|371.98|376.07|371.97|376.08|371.98|376.03|371.93|4
1632885860000|2021-09-29 03:24:20|376|371.9|376.01|371.91|376.1|372|376|371.9|8
1632885870000|2021-09-29 03:24:30|376.02|371.92|376.09|371.99|376.09|371.99|376.02|371.92|3
1632885880000|2021-09-29 03:24:40|376.07|371.97|376.2|372.1|376.23|372.13|376.07|371.97|18
1632885890000|2021-09-29 03:24:50|376.24|372.14|376.23|372.13|376.24|372.14|376.18|372.08|8
1632885900000|2021-09-29 03:25:00|376.22|372.12|376.29|372.19|376.32|372.22|376.18|372.08|8
1632885910000|2021-09-29 03:25:10|376.28|372.18|376.6|372.5|376.6|372.5|376.28|372.18|11
1632885920000|2021-09-29 03:25:20|376.58|372.48|376.68|372.58|376.7|372.6|376.57|372.47|16
1632885930000|2021-09-29 03:25:30|376.69|372.59|376.75|372.65|376.8|372.7|376.69|372.59|10
1632885940000|2021-09-29 03:25:40|376.87|372.77|377.04|372.94|377.04|372.94|376.87|372.77|9
1632885950000|2021-09-29 03:25:50|377.09|372.99|377.08|372.98|377.09|372.99|377.08|372.98|2
1632885960000|2021-09-29 03:26:00|377.1|373|377.31|373.21|377.31|373.21|377.09|372.99|12
1632885970000|2021-09-29 03:26:10|377.33|373.23|377.36|373.26|377.38|373.28|377.3|373.2|23
1632885980000|2021-09-29 03:26:20|377.37|373.27|377.3|373.2|377.39|373.29|377.25|373.15|20
1632885990000|2021-09-29 03:26:30|377.31|373.21|377.12|373.02|377.37|373.27|377.1|373|25
1632886000000|2021-09-29 03:26:40|377.15|373.05|377.22|373.12|377.22|373.12|377.14|373.04|14
1632886010000|2021-09-29 03:26:50|377.23|373.13|377.22|373.12|377.29|373.19|377.22|373.12|9
1632886020000|2021-09-29 03:27:00|377.23|373.13|377.12|373.02|377.24|373.14|377.11|373.01|11
1632886030000|2021-09-29 03:27:10|377.11|373.01|377|372.9|377.11|373.01|377|372.9|11
1632886040000|2021-09-29 03:27:20|376.99|372.89|376.9|372.8|377.06|372.96|376.9|372.8|6
1632886050000|2021-09-29 03:27:30|376.85|372.75|376.78|372.68|376.85|372.75|376.74|372.64|10
1632886060000|2021-09-29 03:27:40|376.77|372.67|376.75|372.65|376.84|372.74|376.72|372.62|17
1632886070000|2021-09-29 03:27:50|376.69|372.59|376.77|372.67|376.77|372.67|376.69|372.59|10
1632886080000|2021-09-29 03:28:00|376.72|372.62|376.74|372.64|376.74|372.64|376.71|372.61|9
1632886090000|2021-09-29 03:28:10|376.78|372.68|376.8|372.7|376.8|372.7|376.78|372.68|2
1632886100000|2021-09-29 03:28:20|376.82|372.72|376.8|372.7|376.82|372.72|376.75|372.65|6
1632886110000|2021-09-29 03:28:30|376.77|372.67|376.8|372.7|376.8|372.7|376.77|372.67|6
1632886120000|2021-09-29 03:28:40|376.79|372.69|376.85|372.75|376.85|372.75|376.76|372.66|10
1632886130000|2021-09-29 03:28:50|376.86|372.76|376.8|372.7|376.86|372.76|376.78|372.68|10
1632886140000|2021-09-29 03:29:00|376.79|372.69|376.77|372.67|376.79|372.69|376.77|372.67|3
1632886150000|2021-09-29 03:29:10|376.8|372.7|376.92|372.82|376.94|372.84|376.77|372.67|10
1632886160000|2021-09-29 03:29:20|376.93|372.83|377.08|372.98|377.09|372.99|376.91|372.81|14
1632886170000|2021-09-29 03:29:30|377.06|372.96|377.1|373|377.1|373|377.05|372.95|8
1632886180000|2021-09-29 03:29:40|377.09|372.99|377.06|372.96|377.1|373|377.03|372.93|8
1632886190000|2021-09-29 03:29:50|377.08|372.98|377.12|373.02|377.13|373.03|377.05|372.95|8
1632886200000|2021-09-29 03:30:00|377.13|373.03|377.42|373.32|377.45|373.35|377.1|373|19
1632886210000|2021-09-29 03:30:10|377.43|373.33|377.53|373.43|377.53|373.43|377.41|373.31|18
1632886220000|2021-09-29 03:30:20|377.51|373.41|377.44|373.34|377.55|373.45|377.44|373.34|9
1632886230000|2021-09-29 03:30:30|377.39|373.29|377.31|373.21|377.4|373.3|377.3|373.2|8
1632886240000|2021-09-29 03:30:40|377.32|373.22|377.3|373.2|377.32|373.22|377.3|373.2|5
1632886250000|2021-09-29 03:30:50|377.31|373.21|377.27|373.17|377.32|373.22|377.27|373.17|5
1632886260000|2021-09-29 03:31:00|377.21|373.11|377.2|373.1|377.27|373.17|377.2|373.1|5
1632886270000|2021-09-29 03:31:10|377.21|373.11|377.1|373|377.27|373.17|377.1|373|8
1632886280000|2021-09-29 03:31:20|377.17|373.07|377.3|373.2|377.3|373.2|377.17|373.07|9
1632886290000|2021-09-29 03:31:30|377.31|373.21|377.34|373.24|377.35|373.25|377.3|373.2|6
1632886300000|2021-09-29 03:31:40|377.33|373.23|377.31|373.21|377.39|373.29|377.3|373.2|10
1632886310000|2021-09-29 03:31:50|377.35|373.25|377.32|373.22|377.35|373.25|377.32|373.22|3
1632886320000|2021-09-29 03:32:00|377.31|373.21|377.34|373.24|377.34|373.24|377.31|373.21|4
1632886330000|2021-09-29 03:32:10|377.33|373.23|377.51|373.41|377.54|373.44|377.33|373.23|12
1632886340000|2021-09-29 03:32:20|377.52|373.42|377.6|373.5|377.62|373.52|377.5|373.4|13
1632886350000|2021-09-29 03:32:30|377.62|373.52|377.54|373.44|377.62|373.52|377.51|373.41|10
1632886360000|2021-09-29 03:32:40|377.55|373.45|377.5|373.4|377.55|373.45|377.5|373.4|9
1632886370000|2021-09-29 03:32:50|377.47|373.37|377.42|373.32|377.48|373.38|377.36|373.26|14
1632886380000|2021-09-29 03:33:00|377.41|373.31|377.48|373.38|377.48|373.38|377.39|373.29|14
1632886390000|2021-09-29 03:33:10|377.46|373.36|377.45|373.35|377.46|373.36|377.42|373.32|7
1632886400000|2021-09-29 03:33:20|377.44|373.34|377.54|373.44|377.65|373.55|377.37|373.27|18
1632886410000|2021-09-29 03:33:30|377.53|373.43|377.45|373.35|377.56|373.46|377.38|373.28|15
1632886420000|2021-09-29 03:33:40|377.44|373.34|377.43|373.33|377.5|373.4|377.43|373.33|12
1632886430000|2021-09-29 03:33:50|377.41|373.31|377.41|373.31|377.47|373.37|377.33|373.23|15
1632886440000|2021-09-29 03:34:00|377.42|373.32|377.34|373.24|377.44|373.34|377.34|373.24|10
1632886460000|2021-09-29 03:34:20|377.33|373.23|377.32|373.22|377.34|373.24|377.3|373.2|11
1632886470000|2021-09-29 03:34:30|377.29|373.19|377.22|373.12|377.32|373.22|377.22|373.12|7
1632886480000|2021-09-29 03:34:40|377.24|373.14|377.24|373.14|377.24|373.14|377.24|373.14|1
1632886490000|2021-09-29 03:34:50|377.28|373.18|377.41|373.31|377.43|373.33|377.26|373.16|11
1632886500000|2021-09-29 03:35:00|377.33|373.23|377.27|373.17|377.33|373.23|377.24|373.14|19
1632886510000|2021-09-29 03:35:10|377.29|373.19|377.26|373.16|377.29|373.19|377.25|373.15|8
1632886520000|2021-09-29 03:35:20|377.29|373.19|377.45|373.35|377.45|373.35|377.27|373.17|18
1632886530000|2021-09-29 03:35:30|377.52|373.42|377.65|373.55|377.66|373.56|377.43|373.33|18
1632886540000|2021-09-29 03:35:40|377.66|373.56|377.45|373.35|377.66|373.56|377.45|373.35|13
1632886550000|2021-09-29 03:35:50|377.42|373.32|377.31|373.21|377.44|373.34|377.29|373.19|14
1632886560000|2021-09-29 03:36:00|377.3|373.2|377.31|373.21|377.35|373.25|377.26|373.16|10
1632886570000|2021-09-29 03:36:10|377.33|373.23|377.41|373.31|377.41|373.31|377.33|373.23|5
1632886580000|2021-09-29 03:36:20|377.4|373.3|377.41|373.31|377.41|373.31|377.38|373.28|6
1632886590000|2021-09-29 03:36:30|377.4|373.3|377.42|373.32|377.42|373.32|377.4|373.3|3
1632886600000|2021-09-29 03:36:40|377.39|373.29|377.4|373.3|377.41|373.31|377.39|373.29|5
1632886610000|2021-09-29 03:36:50|377.41|373.31|377.39|373.29|377.41|373.31|377.39|373.29|5
1632886620000|2021-09-29 03:37:00|377.4|373.3|377.54|373.44|377.54|373.44|377.4|373.3|8
1632886630000|2021-09-29 03:37:10|377.55|373.45|377.66|373.56|377.69|373.59|377.5|373.4|14
1632886640000|2021-09-29 03:37:20|377.67|373.57|377.79|373.69|377.8|373.7|377.67|373.57|7
1632886650000|2021-09-29 03:37:30|377.8|373.7|377.73|373.63|377.8|373.7|377.7|373.6|13
1632886660000|2021-09-29 03:37:40|377.76|373.66|377.76|373.66|377.76|373.66|377.75|373.65|3
1632886670000|2021-09-29 03:37:50|377.75|373.65|377.76|373.66|377.78|373.68|377.73|373.63|9
1632886680000|2021-09-29 03:38:00|377.72|373.62|377.69|373.59|377.77|373.67|377.69|373.59|6
1632886690000|2021-09-29 03:38:10|377.7|373.6|377.81|373.71|377.81|373.71|377.7|373.6|9
1632886700000|2021-09-29 03:38:20|377.85|373.75|377.85|373.75|377.89|373.79|377.83|373.73|10
1632886710000|2021-09-29 03:38:30|377.86|373.76|377.88|373.78|377.88|373.78|377.79|373.69|14
1632886720000|2021-09-29 03:38:40|377.89|373.79|377.89|373.79|377.89|373.79|377.86|373.76|5
1632886730000|2021-09-29 03:38:50|377.9|373.8|377.9|373.8|377.9|373.8|377.89|373.79|3
1632886740000|2021-09-29 03:39:00|377.89|373.79|377.91|373.81|378.14|374.04|377.89|373.79|17
1632886750000|2021-09-29 03:39:10|377.83|373.73|377.88|373.78|377.88|373.78|377.74|373.64|12
1632886760000|2021-09-29 03:39:20|377.9|373.8|377.9|373.8|377.92|373.82|377.83|373.73|10
1632886770000|2021-09-29 03:39:30|377.89|373.79|377.95|373.85|377.95|373.85|377.89|373.79|5
1632886780000|2021-09-29 03:39:40|377.94|373.84|377.97|373.87|377.97|373.87|377.94|373.84|6
1632886790000|2021-09-29 03:39:50|378|373.9|378.2|374.1|378.2|374.1|378|373.9|13
1632886800000|2021-09-29 03:40:00|378.22|374.12|378.31|374.21|378.33|374.23|378.22|374.12|10
1632886810000|2021-09-29 03:40:10|378.3|374.2|378.3|374.2|378.3|374.2|378.3|374.2|1
1632886820000|2021-09-29 03:40:20|378.47|374.37|378.62|374.52|378.62|374.52|378.47|374.37|13
1632886830000|2021-09-29 03:40:30|378.6|374.5|378.45|374.35|378.6|374.5|378.45|374.35|8
1632886840000|2021-09-29 03:40:40|378.43|374.33|378.35|374.25|378.44|374.34|378.33|374.23|12
1632886850000|2021-09-29 03:40:50|378.33|374.23|378.4|374.3|378.44|374.34|378.31|374.21|13
1632886860000|2021-09-29 03:41:00|378.42|374.32|378.21|374.11|378.42|374.32|378.21|374.11|13
1632886870000|2021-09-29 03:41:10|378.16|374.06|378.05|373.95|378.21|374.11|378.05|373.95|18
1632886880000|2021-09-29 03:41:20|378.07|373.97|378.1|374|378.13|374.03|378.06|373.96|9
1632886890000|2021-09-29 03:41:30|378.11|374.01|378.1|374|378.11|374.01|378.08|373.98|8
1632886920000|2021-09-29 03:42:00|378.11|374.01|378.05|373.95|378.11|374.01|378.03|373.93|7
1632886930000|2021-09-29 03:42:10|378.03|373.93|378.01|373.91|378.05|373.95|378|373.9|4
1632886940000|2021-09-29 03:42:20|378.17|374.07|378.2|374.1|378.24|374.14|378.17|374.07|8
1632886950000|2021-09-29 03:42:30|378.21|374.11|378.22|374.12|378.22|374.12|378.2|374.1|7
1632886960000|2021-09-29 03:42:40|378.21|374.11|378.4|374.3|378.41|374.31|378.2|374.1|15
1632886970000|2021-09-29 03:42:50|378.5|374.4|378.52|374.42|378.54|374.44|378.44|374.34|11
1632886980000|2021-09-29 03:43:00|378.5|374.4|378.33|374.23|378.5|374.4|378.33|374.23|11
1632886990000|2021-09-29 03:43:10|378.34|374.24|378.11|374.01|378.34|374.24|378.1|374|13
1632887000000|2021-09-29 03:43:20|378.1|374|378.2|374.1|378.2|374.1|378.1|374|8
1632887010000|2021-09-29 03:43:30|378.19|374.09|378.2|374.1|378.21|374.11|378.19|374.09|4
1632887020000|2021-09-29 03:43:40|378.15|374.05|378.09|373.99|378.2|374.1|378.09|373.99|5
1632887030000|2021-09-29 03:43:50|378.1|374|378.22|374.12|378.25|374.15|378.1|374|17
1632887040000|2021-09-29 03:44:00|378.2|374.1|378.27|374.17|378.27|374.17|378.2|374.1|8
1632887050000|2021-09-29 03:44:10|378.23|374.13|378.26|374.16|378.26|374.16|378.23|374.13|3
1632887060000|2021-09-29 03:44:20|378.24|374.14|378.24|374.14|378.26|374.16|378.23|374.13|11
1632887070000|2021-09-29 03:44:30|378.25|374.15|378.24|374.14|378.26|374.16|378.24|374.14|6
1632887080000|2021-09-29 03:44:40|378.25|374.15|378.3|374.2|378.31|374.21|378.25|374.15|5
1632887100000|2021-09-29 03:45:00|378.28|374.18|378.1|374|378.28|374.18|378.1|374|8
1632887110000|2021-09-29 03:45:10|378.09|373.99|378.09|373.99|378.09|373.99|378.09|373.99|1
1632887120000|2021-09-29 03:45:20|378.05|373.95|378.09|373.99|378.1|374|378.05|373.95|5
1632887130000|2021-09-29 03:45:30|378.06|373.96|377.97|373.87|378.1|374|377.85|373.75|16
1632887140000|2021-09-29 03:45:40|377.95|373.85|378.25|374.15|378.25|374.15|377.88|373.78|16
1632887150000|2021-09-29 03:45:50|378.2|374.1|378.39|374.29|378.39|374.29|378.2|374.1|18
1632887160000|2021-09-29 03:46:00|378.38|374.28|378.4|374.3|378.42|374.32|378.28|374.18|22
1632887170000|2021-09-29 03:46:10|378.41|374.31|378.4|374.3|378.45|374.35|378.4|374.3|8
1632887180000|2021-09-29 03:46:20|378.45|374.35|378.64|374.54|378.68|374.58|378.45|374.35|19
1632887190000|2021-09-29 03:46:30|378.7|374.6|378.53|374.43|378.7|374.6|378.35|374.25|26
1632887200000|2021-09-29 03:46:40|378.52|374.42|378.6|374.5|378.63|374.53|378.52|374.42|17
1632887210000|2021-09-29 03:46:50|378.59|374.49|378.55|374.45|378.6|374.5|378.45|374.35|20
1632887220000|2021-09-29 03:47:00|378.54|374.44|378.68|374.58|378.68|374.58|378.49|374.39|14
1632887230000|2021-09-29 03:47:10|378.67|374.57|378.83|374.73|378.85|374.75|378.63|374.53|15
1632887240000|2021-09-29 03:47:20|378.84|374.74|379.23|375.13|379.43|375.33|378.84|374.74|25
1632887250000|2021-09-29 03:47:30|379.24|375.14|379.49|375.39|379.49|375.39|379.18|375.08|23
1632887260000|2021-09-29 03:47:40|379.45|375.35|379.3|375.2|379.45|375.35|379.28|375.18|19
1632887270000|2021-09-29 03:47:50|379.29|375.19|379.3|375.2|379.35|375.25|379.22|375.12|21
1632887280000|2021-09-29 03:48:00|379.31|375.21|379.44|375.34|379.46|375.36|379.31|375.21|15
1632887290000|2021-09-29 03:48:10|379.38|375.28|379.33|375.23|379.42|375.32|379.32|375.22|20
1632887300000|2021-09-29 03:48:20|379.31|375.21|379.36|375.26|379.36|375.26|379.27|375.17|14
1632887310000|2021-09-29 03:48:30|379.35|375.25|379.35|375.25|379.36|375.26|379.35|375.25|7
1632887320000|2021-09-29 03:48:40|379.36|375.26|379.62|375.52|379.62|375.52|379.32|375.22|13
1632887330000|2021-09-29 03:48:50|379.6|375.5|380|375.9|380.08|375.98|379.6|375.5|22
1632887340000|2021-09-29 03:49:00|379.95|375.85|379.85|375.75|379.95|375.85|379.6|375.5|22
1632887350000|2021-09-29 03:49:10|379.86|375.76|379.56|375.46|379.86|375.76|379.56|375.46|15
1632887360000|2021-09-29 03:49:20|379.59|375.49|379.75|375.65|379.79|375.69|379.58|375.48|20
1632887370000|2021-09-29 03:49:30|379.73|375.63|379.68|375.58|379.74|375.64|379.66|375.56|15
1632887380000|2021-09-29 03:49:40|379.65|375.55|379.46|375.36|379.69|375.59|379.46|375.36|15
1632887390000|2021-09-29 03:49:50|379.45|375.35|379.5|375.4|379.51|375.41|379.43|375.33|19
1632887400000|2021-09-29 03:50:00|379.51|375.41|379.65|375.55|379.65|375.55|379.43|375.33|19
1632887410000|2021-09-29 03:50:10|379.7|375.6|379.83|375.73|379.84|375.74|379.7|375.6|19
1632887420000|2021-09-29 03:50:20|379.82|375.72|379.75|375.65|379.84|375.74|379.74|375.64|14
1632887430000|2021-09-29 03:50:30|379.76|375.66|379.93|375.83|379.93|375.83|379.7|375.6|19
1632887440000|2021-09-29 03:50:40|379.91|375.81|379.85|375.75|379.91|375.81|379.73|375.63|18
1632887450000|2021-09-29 03:50:50|379.84|375.74|379.8|375.7|379.96|375.86|379.8|375.7|14
1632887460000|2021-09-29 03:51:00|379.77|375.67|379.85|375.75|379.86|375.76|379.77|375.67|15
1632887470000|2021-09-29 03:51:10|379.8|375.7|379.81|375.71|379.85|375.75|379.75|375.65|12
1632887480000|2021-09-29 03:51:20|379.83|375.73|380.09|375.99|380.13|376.03|379.8|375.7|28
1632887490000|2021-09-29 03:51:30|380.1|376|380.05|375.95|380.1|376|379.95|375.85|18
1632887500000|2021-09-29 03:51:40|380.02|375.92|380|375.9|380.03|375.93|379.97|375.87|8
1632887510000|2021-09-29 03:51:50|379.94|375.84|379.99|375.89|380|375.9|379.89|375.79|8
1632887520000|2021-09-29 03:52:00|379.98|375.88|380.27|376.17|380.37|376.27|379.9|375.8|29
1632887530000|2021-09-29 03:52:10|380.3|376.2|380.58|376.48|380.73|376.63|380.3|376.2|25
1632887540000|2021-09-29 03:52:20|380.54|376.44|380.29|376.19|380.54|376.44|380.15|376.05|20
1632887550000|2021-09-29 03:52:30|380.32|376.22|380.35|376.25|380.5|376.4|380.31|376.21|24
1632887560000|2021-09-29 03:52:40|380.31|376.21|380.33|376.23|380.33|376.23|380.2|376.1|24
1632887570000|2021-09-29 03:52:50|380.36|376.26|380.39|376.29|380.42|376.32|380.32|376.22|25
1632887580000|2021-09-29 03:53:00|380.42|376.32|380.42|376.32|380.42|376.32|380.25|376.15|15
1632887590000|2021-09-29 03:53:10|380.35|376.25|380.45|376.35|380.53|376.43|380.33|376.23|17
1632887600000|2021-09-29 03:53:20|380.4|376.3|380.4|376.3|380.5|376.4|380.34|376.24|16
1632887610000|2021-09-29 03:53:30|380.37|376.27|380.36|376.26|380.44|376.34|380.34|376.24|22
1632887620000|2021-09-29 03:53:40|380.37|376.27|380.5|376.4|380.6|376.5|380.33|376.23|25
1632887630000|2021-09-29 03:53:50|380.49|376.39|380.57|376.47|380.65|376.55|380.49|376.39|26
1632887640000|2021-09-29 03:54:00|380.48|376.38|380.51|376.41|380.6|376.5|380.48|376.38|16
1632887650000|2021-09-29 03:54:10|380.5|376.4|380.71|376.61|380.71|376.61|380.47|376.37|14
1632887660000|2021-09-29 03:54:20|380.72|376.62|380.87|376.77|380.87|376.77|380.72|376.62|11
1632887670000|2021-09-29 03:54:30|380.86|376.76|380.9|376.8|380.9|376.8|380.86|376.76|2
1632887680000|2021-09-29 03:54:40|380.89|376.79|380.75|376.65|380.89|376.79|380.7|376.6|13
1632887690000|2021-09-29 03:54:50|380.72|376.62|380.63|376.53|380.77|376.67|380.63|376.53|15
1632887700000|2021-09-29 03:55:00|380.61|376.51|380.38|376.28|380.62|376.52|380.38|376.28|18
1632887710000|2021-09-29 03:55:10|380.3|376.2|380.3|376.2|380.3|376.2|380.2|376.1|12
1632887720000|2021-09-29 03:55:20|380.31|376.21|380.3|376.2|380.33|376.23|380.3|376.2|6
1632887730000|2021-09-29 03:55:30|380.31|376.21|380.51|376.41|380.51|376.41|380.22|376.12|15
1632887740000|2021-09-29 03:55:40|380.52|376.42|380.7|376.6|380.7|376.6|380.51|376.41|11
1632887750000|2021-09-29 03:55:50|380.68|376.58|380.47|376.37|380.68|376.58|380.45|376.35|10
1632887760000|2021-09-29 03:56:00|380.48|376.38|380.46|376.36|380.48|376.38|380.42|376.32|10
1632887770000|2021-09-29 03:56:10|380.48|376.38|380.49|376.39|380.49|376.39|380.46|376.36|6
1632887780000|2021-09-29 03:56:20|380.5|376.4|380.5|376.4|380.5|376.4|380.5|376.4|1
1632887790000|2021-09-29 03:56:30|380.44|376.34|380.5|376.4|380.51|376.41|380.44|376.34|8
1632887800000|2021-09-29 03:56:40|380.51|376.41|380.2|376.1|380.63|376.53|380.2|376.1|20
1632887810000|2021-09-29 03:56:50|380.19|376.09|380.07|375.97|380.29|376.19|380.05|375.95|15
1632887820000|2021-09-29 03:57:00|380.06|375.96|380.15|376.05|380.18|376.08|380.03|375.93|14
1632887830000|2021-09-29 03:57:10|380.16|376.06|380.19|376.09|380.2|376.1|380.15|376.05|7
1632887840000|2021-09-29 03:57:20|380.2|376.1|380.16|376.06|380.25|376.15|380.16|376.06|13
1632887850000|2021-09-29 03:57:30|380.05|375.95|380.1|376|380.1|376|380.05|375.95|7
1632887860000|2021-09-29 03:57:40|380.11|376.01|380.06|375.96|380.11|376.01|380.06|375.96|2
1632887870000|2021-09-29 03:57:50|380.13|376.03|380.05|375.95|380.22|376.12|380.05|375.95|12
1632887880000|2021-09-29 03:58:00|380.09|375.99|379.9|375.8|380.1|376|379.9|375.8|10
1632887890000|2021-09-29 03:58:10|379.87|375.77|379.94|375.84|380|375.9|379.87|375.77|15
1632887900000|2021-09-29 03:58:20|379.86|375.76|380.09|375.99|380.09|375.99|379.82|375.72|25
1632887910000|2021-09-29 03:58:30|380.11|376.01|380.08|375.98|380.25|376.15|380.05|375.95|18
1632887920000|2021-09-29 03:58:40|380.07|375.97|380.09|375.99|380.1|376|380.05|375.95|7
1632887930000|2021-09-29 03:58:50|380.12|376.02|380.11|376.01|380.15|376.05|380.1|376|4
1632887940000|2021-09-29 03:59:00|380.1|376|380.1|376|380.11|376.01|380.08|375.98|6
1632887950000|2021-09-29 03:59:10|380.04|375.94|380.1|376|380.1|376|379.95|375.85|13
1632887960000|2021-09-29 03:59:20|380.11|376.01|380.13|376.03|380.17|376.07|380.05|375.95|18
1632887970000|2021-09-29 03:59:30|380.12|376.02|380.11|376.01|380.2|376.1|380.11|376.01|17
1632887980000|2021-09-29 03:59:40|380.12|376.02|380.11|376.01|380.13|376.03|380.11|376.01|7
1632887990000|2021-09-29 03:59:50|380.13|376.03|380.65|376.55|380.65|376.55|380.1|376|21
1632888000000|2021-09-29 04:00:00|380.62|376.52|380.75|376.65|380.8|376.7|380.62|376.52|24
1632888010000|2021-09-29 04:00:10|380.73|376.63|380.48|376.38|380.73|376.63|380.46|376.36|15
1632888020000|2021-09-29 04:00:20|380.51|376.41|380.4|376.3|380.52|376.42|380.39|376.29|14
1632888030000|2021-09-29 04:00:30|380.35|376.25|380.35|376.25|380.35|376.25|380.33|376.23|3
1632888040000|2021-09-29 04:00:40|380.33|376.23|380.31|376.21|380.33|376.23|380.3|376.2|7
1632888050000|2021-09-29 04:00:50|380.3|376.2|380.2|376.1|380.3|376.2|380.17|376.07|11
1632888060000|2021-09-29 04:01:00|380.22|376.12|380.23|376.13|380.35|376.25|380.2|376.1|17
1632888070000|2021-09-29 04:01:10|380.2|376.1|380.21|376.11|380.24|376.14|380.2|376.1|9
1632888080000|2021-09-29 04:01:20|380.22|376.12|380.16|376.06|380.23|376.13|380.16|376.06|6
1632888090000|2021-09-29 04:01:30|380.19|376.09|380.4|376.3|380.4|376.3|380.15|376.05|11
1632888100000|2021-09-29 04:01:40|380.42|376.32|380.37|376.27|380.43|376.33|380.33|376.23|13
1632888110000|2021-09-29 04:01:50|380.49|376.39|380.55|376.45|380.56|376.46|380.4|376.3|24
1632888120000|2021-09-29 04:02:00|380.5|376.4|380.37|376.27|380.52|376.42|380.35|376.25|12
1632888130000|2021-09-29 04:02:10|380.36|376.26|380.58|376.48|380.58|376.48|380.32|376.22|19
1632888140000|2021-09-29 04:02:20|380.57|376.47|380.43|376.33|380.58|376.48|380.43|376.33|13
1632888150000|2021-09-29 04:02:30|380.44|376.34|380.45|376.35|380.53|376.43|380.4|376.3|16
1632888160000|2021-09-29 04:02:40|380.43|376.33|380.52|376.42|380.53|376.43|380.43|376.33|11
1632888170000|2021-09-29 04:02:50|380.51|376.41|380.44|376.34|380.54|376.44|380.44|376.34|7
1632888180000|2021-09-29 04:03:00|380.48|376.38|380.4|376.3|380.51|376.41|380.4|376.3|8
1632888190000|2021-09-29 04:03:10|380.39|376.29|380.32|376.22|380.44|376.34|380.31|376.21|14
1632888200000|2021-09-29 04:03:20|380.31|376.21|380.24|376.14|380.34|376.24|380.19|376.09|6
1632888210000|2021-09-29 04:03:30|380.19|376.09|380.18|376.08|380.19|376.09|380.18|376.08|6
1632888220000|2021-09-29 04:03:40|380.15|376.05|380.2|376.1|380.46|376.36|380.12|376.02|28
1632888230000|2021-09-29 04:03:50|380.19|376.09|380.2|376.1|380.23|376.13|380.16|376.06|9
1632888240000|2021-09-29 04:04:00|380.16|376.06|380.2|376.1|380.28|376.18|380.15|376.05|13
1632888250000|2021-09-29 04:04:10|380.19|376.09|380.3|376.2|380.3|376.2|380.19|376.09|8
1632888260000|2021-09-29 04:04:20|380.22|376.12|380.21|376.11|380.26|376.16|380.2|376.1|5
1632888270000|2021-09-29 04:04:30|380.22|376.12|380.4|376.3|380.45|376.35|380.22|376.12|6
1632888280000|2021-09-29 04:04:40|380.44|376.34|380.3|376.2|380.44|376.34|380.3|376.2|13
1632888290000|2021-09-29 04:04:50|380.35|376.25|380.35|376.25|380.45|376.35|380.35|376.25|9
1632888300000|2021-09-29 04:05:00|380.38|376.28|380.42|376.32|380.42|376.32|380.37|376.27|7
1632888310000|2021-09-29 04:05:10|380.45|376.35|380.62|376.52|380.69|376.59|380.45|376.35|19
1632888320000|2021-09-29 04:05:20|380.69|376.59|380.7|376.6|380.7|376.6|380.61|376.51|14
1632888330000|2021-09-29 04:05:30|380.71|376.61|380.78|376.68|380.8|376.7|380.7|376.6|11
1632888340000|2021-09-29 04:05:40|380.79|376.69|381.07|376.97|381.3|377.2|380.79|376.69|33
1632888350000|2021-09-29 04:05:50|381.03|376.93|381.31|377.21|381.31|377.21|381.03|376.93|26
1632888360000|2021-09-29 04:06:00|381.33|377.23|381.25|377.15|381.34|377.24|381.16|377.06|26
1632888370000|2021-09-29 04:06:10|381.27|377.17|381.34|377.24|381.4|377.3|381.23|377.13|20
1632888380000|2021-09-29 04:06:20|381.33|377.23|381.26|377.16|381.37|377.27|381.17|377.07|24
1632888390000|2021-09-29 04:06:30|381.28|377.18|381.32|377.22|381.33|377.23|381.21|377.11|25
1632888400000|2021-09-29 04:06:40|381.33|377.23|381.43|377.33|381.55|377.45|381.33|377.23|26
1632888410000|2021-09-29 04:06:50|381.4|377.3|381.58|377.48|381.58|377.48|381.4|377.3|20
1632888420000|2021-09-29 04:07:00|381.57|377.47|381.6|377.5|381.64|377.54|381.52|377.42|25
1632888430000|2021-09-29 04:07:10|381.59|377.49|381.81|377.71|381.85|377.75|381.59|377.49|20
1632888440000|2021-09-29 04:07:20|381.8|377.7|381.81|377.71|381.92|377.82|381.8|377.7|13
1632888450000|2021-09-29 04:07:30|381.8|377.7|382.14|378.04|382.24|378.14|381.8|377.7|24
1632888460000|2021-09-29 04:07:40|382.15|378.05|381.85|377.75|382.18|378.08|381.83|377.73|25
1632888470000|2021-09-29 04:07:50|381.84|377.74|381.65|377.55|381.84|377.74|381.65|377.55|17
1632888480000|2021-09-29 04:08:00|381.68|377.58|381.69|377.59|381.71|377.61|381.6|377.5|21
1632888490000|2021-09-29 04:08:10|381.71|377.61|381.8|377.7|381.86|377.76|381.69|377.59|16
1632888500000|2021-09-29 04:08:20|381.81|377.71|382.11|378.01|382.11|378.01|381.8|377.7|17
1632888510000|2021-09-29 04:08:30|382.09|377.99|382.13|378.03|382.24|378.14|382.09|377.99|22
1632888520000|2021-09-29 04:08:40|382.17|378.07|382.53|378.43|382.53|378.43|382.17|378.07|22
1632888530000|2021-09-29 04:08:50|382.52|378.42|382.57|378.47|382.88|378.78|382.48|378.38|32
1632888540000|2021-09-29 04:09:00|382.59|378.49|382.62|378.52|382.68|378.58|382.49|378.39|28
1632888550000|2021-09-29 04:09:10|382.64|378.54|382.39|378.29|382.64|378.54|382.3|378.2|18
1632888560000|2021-09-29 04:09:20|382.4|378.3|382.5|378.4|382.51|378.41|382.4|378.3|17
1632888570000|2021-09-29 04:09:30|382.47|378.37|382.61|378.51|382.63|378.53|382.38|378.28|19
1632888580000|2021-09-29 04:09:40|382.62|378.52|382.57|378.47|382.63|378.53|382.56|378.46|19
1632888590000|2021-09-29 04:09:50|382.56|378.46|382.38|378.28|382.64|378.54|382.38|378.28|16
1632888600000|2021-09-29 04:10:00|382.34|378.24|382.34|378.24|382.5|378.4|382.28|378.18|25
1632888610000|2021-09-29 04:10:10|382.35|378.25|382.2|378.1|382.35|378.25|382.15|378.05|24
1632888620000|2021-09-29 04:10:20|382.25|378.15|382.32|378.22|382.4|378.3|382.21|378.11|19
1632888630000|2021-09-29 04:10:30|382.41|378.31|382.42|378.32|382.42|378.32|382.32|378.22|20
1632888640000|2021-09-29 04:10:40|382.41|378.31|382.35|378.25|382.42|378.32|382.34|378.24|10
1632888650000|2021-09-29 04:10:50|382.31|378.21|382.65|378.55|382.65|378.55|382.31|378.21|18
1632888660000|2021-09-29 04:11:00|382.7|378.6|382.44|378.34|382.75|378.65|382.35|378.25|22
1632888670000|2021-09-29 04:11:10|382.43|378.33|382.25|378.15|382.43|378.33|382.2|378.1|13
1632888680000|2021-09-29 04:11:20|382.2|378.1|382.31|378.21|382.31|378.21|382.18|378.08|18
1632888690000|2021-09-29 04:11:30|382.32|378.22|382.45|378.35|382.5|378.4|382.31|378.21|22
1632888700000|2021-09-29 04:11:40|382.47|378.37|382.35|378.25|382.47|378.37|382.29|378.19|16
1632888710000|2021-09-29 04:11:50|382.32|378.22|382.39|378.29|382.45|378.35|382.32|378.22|8
1632888720000|2021-09-29 04:12:00|382.4|378.3|382.29|378.19|382.47|378.37|382.27|378.17|24
1632888730000|2021-09-29 04:12:10|382.26|378.16|382.3|378.2|382.39|378.29|382.24|378.14|21
1632888740000|2021-09-29 04:12:20|382.31|378.21|382.32|378.22|382.35|378.25|382.3|378.2|11
1632888750000|2021-09-29 04:12:30|382.28|378.18|382.05|377.95|382.28|378.18|382|377.9|17
1632888760000|2021-09-29 04:12:40|382.04|377.94|381.99|377.89|382.04|377.94|381.97|377.87|10
1632888770000|2021-09-29 04:12:50|381.97|377.87|382|377.9|382.13|378.03|381.96|377.86|15
1632888780000|2021-09-29 04:13:00|382.01|377.91|382|377.9|382.13|378.03|381.85|377.75|20
1632888790000|2021-09-29 04:13:10|382.01|377.91|382.01|377.91|382.03|377.93|381.85|377.75|18
1632888800000|2021-09-29 04:13:20|382.03|377.93|381.9|377.8|382.03|377.93|381.9|377.8|9
1632888810000|2021-09-29 04:13:30|381.96|377.86|382|377.9|382.01|377.91|381.9|377.8|14
1632888820000|2021-09-29 04:13:40|381.97|377.87|382|377.9|382.01|377.91|381.94|377.84|10
1632888830000|2021-09-29 04:13:50|381.95|377.85|381.97|377.87|381.97|377.87|381.95|377.85|3
1632888840000|2021-09-29 04:14:00|381.94|377.84|381.62|377.52|381.97|377.87|381.59|377.49|13
1632888850000|2021-09-29 04:14:10|381.59|377.49|381.63|377.53|381.64|377.54|381.55|377.45|11
1632888860000|2021-09-29 04:14:20|381.64|377.54|381.82|377.72|381.92|377.82|381.64|377.54|16
1632888870000|2021-09-29 04:14:30|381.88|377.78|381.82|377.72|381.88|377.78|381.75|377.65|17
1632888880000|2021-09-29 04:14:40|381.84|377.74|381.73|377.63|381.84|377.74|381.7|377.6|15
1632888890000|2021-09-29 04:14:50|381.72|377.62|381.84|377.74|381.99|377.89|381.72|377.62|20
1632888900000|2021-09-29 04:15:00|381.83|377.73|382.04|377.94|382.06|377.96|381.79|377.69|19
1632888910000|2021-09-29 04:15:10|382.01|377.91|381.89|377.79|382.01|377.91|381.89|377.79|10
1632888920000|2021-09-29 04:15:20|381.9|377.8|382.12|378.02|382.12|378.02|381.9|377.8|14
1632888930000|2021-09-29 04:15:30|382.13|378.03|382.1|378|382.25|378.15|382.1|378|9
1632888940000|2021-09-29 04:15:40|382.09|377.99|382.27|378.17|382.27|378.17|382.05|377.95|12
1632888950000|2021-09-29 04:15:50|382.28|378.18|382.3|378.2|382.33|378.23|382.28|378.18|13
1632888960000|2021-09-29 04:16:00|382.31|378.21|382.48|378.38|382.49|378.39|382.31|378.21|12
1632888970000|2021-09-29 04:16:10|382.45|378.35|382.59|378.49|382.65|378.55|382.45|378.35|16
1632888980000|2021-09-29 04:16:20|382.6|378.5|382.57|378.47|382.6|378.5|382.57|378.47|3
1632888990000|2021-09-29 04:16:30|382.58|378.48|382.61|378.51|382.61|378.51|382.53|378.43|13
1632889000000|2021-09-29 04:16:40|382.63|378.53|382.53|378.43|382.66|378.56|382.5|378.4|20
1632889010000|2021-09-29 04:16:50|382.55|378.45|382.55|378.45|382.55|378.45|382.42|378.32|17
1632889020000|2021-09-29 04:17:00|382.58|378.48|382.66|378.56|382.7|378.6|382.58|378.48|20
1632889030000|2021-09-29 04:17:10|382.64|378.54|382.44|378.34|382.64|378.54|382.44|378.34|12
1632889040000|2021-09-29 04:17:20|382.43|378.33|382.39|378.29|382.43|378.33|382.18|378.08|15
1632889050000|2021-09-29 04:17:30|382.36|378.26|382.1|378|382.36|378.26|382.1|378|15
1632889060000|2021-09-29 04:17:40|382.12|378.02|382.29|378.19|382.29|378.19|382.1|378|17
1632889070000|2021-09-29 04:17:50|382.3|378.2|382.25|378.15|382.3|378.2|382.11|378.01|11
1632889080000|2021-09-29 04:18:00|382.23|378.13|382.3|378.2|382.31|378.21|382.23|378.13|9
1632889090000|2021-09-29 04:18:10|382.33|378.23|381.98|377.88|382.36|378.26|381.95|377.85|15
1632889100000|2021-09-29 04:18:20|381.99|377.89|382.15|378.05|382.24|378.14|381.97|377.87|15
1632889110000|2021-09-29 04:18:30|382.16|378.06|382.29|378.19|382.29|378.19|382.16|378.06|13
1632889120000|2021-09-29 04:18:40|382.3|378.2|382.52|378.42|382.53|378.43|382.29|378.19|17
1632889130000|2021-09-29 04:18:50|382.53|378.43|382.42|378.32|382.55|378.45|382.42|378.32|14
1632889140000|2021-09-29 04:19:00|382.41|378.31|382.2|378.1|382.41|378.31|382.2|378.1|11
1632889150000|2021-09-29 04:19:10|382.23|378.13|382.29|378.19|382.33|378.23|382.23|378.13|9
1632889160000|2021-09-29 04:19:20|382.27|378.17|382.29|378.19|382.29|378.19|382.23|378.13|6
1632889170000|2021-09-29 04:19:30|382.3|378.2|382.28|378.18|382.3|378.2|382.27|378.17|9
1632889180000|2021-09-29 04:19:40|382.29|378.19|382.22|378.12|382.29|378.19|382.21|378.11|6
1632889190000|2021-09-29 04:19:50|382.24|378.14|382.21|378.11|382.25|378.15|382.21|378.11|9
1632889200000|2021-09-29 04:20:00|382.23|378.13|382.18|378.08|382.23|378.13|382.12|378.02|15
1632889210000|2021-09-29 04:20:10|382.2|378.1|382.09|377.99|382.23|378.13|382.08|377.98|13
1632889220000|2021-09-29 04:20:20|382.08|377.98|381.85|377.75|382.09|377.99|381.85|377.75|12
1632889230000|2021-09-29 04:20:30|381.8|377.7|381.8|377.7|381.8|377.7|381.8|377.7|1
1632889240000|2021-09-29 04:20:40|381.75|377.65|381.75|377.65|381.85|377.75|381.7|377.6|20
1632889250000|2021-09-29 04:20:50|381.77|377.67|381.82|377.72|381.86|377.76|381.77|377.67|15
1632889260000|2021-09-29 04:21:00|381.8|377.7|381.82|377.72|381.84|377.74|381.8|377.7|13
1632889270000|2021-09-29 04:21:10|381.81|377.71|381.85|377.75|382.01|377.91|381.81|377.71|14
1632889280000|2021-09-29 04:21:20|381.86|377.76|381.88|377.78|381.91|377.81|381.83|377.73|12
1632889290000|2021-09-29 04:21:30|381.9|377.8|381.91|377.81|381.93|377.83|381.9|377.8|5
1632889300000|2021-09-29 04:21:40|381.93|377.83|381.88|377.78|381.97|377.87|381.8|377.7|11
1632889310000|2021-09-29 04:21:50|381.9|377.8|381.8|377.7|381.9|377.8|381.8|377.7|8
1632889320000|2021-09-29 04:22:00|381.84|377.74|382.03|377.93|382.05|377.95|381.84|377.74|18
1632889330000|2021-09-29 04:22:10|382.06|377.96|382.14|378.04|382.32|378.22|382.06|377.96|21
1632889340000|2021-09-29 04:22:20|382.12|378.02|382.23|378.13|382.26|378.16|382.12|378.02|10
1632889350000|2021-09-29 04:22:30|382.22|378.12|382.28|378.18|382.28|378.18|382.22|378.12|10
1632889360000|2021-09-29 04:22:40|382.27|378.17|382.25|378.15|382.33|378.23|382.25|378.15|13
1632889370000|2021-09-29 04:22:50|382.3|378.2|382.3|378.2|382.3|378.2|382.3|378.2|1
1632889380000|2021-09-29 04:23:00|382.21|378.11|382.2|378.1|382.22|378.12|382.2|378.1|4
1632889390000|2021-09-29 04:23:10|382.19|378.09|382.14|378.04|382.19|378.09|382.13|378.03|3
1632889400000|2021-09-29 04:23:20|382.15|378.05|382.14|378.04|382.15|378.05|382.14|378.04|2
1632889410000|2021-09-29 04:23:30|382.07|377.97|381.99|377.89|382.07|377.97|381.99|377.89|7
1632889420000|2021-09-29 04:23:40|381.96|377.86|381.82|377.72|381.96|377.86|381.82|377.72|6
1632889430000|2021-09-29 04:23:50|381.81|377.71|381.81|377.71|381.82|377.72|381.81|377.71|3
1632889440000|2021-09-29 04:24:00|381.8|377.7|381.8|377.7|381.81|377.71|381.8|377.7|5
1632889450000|2021-09-29 04:24:10|381.83|377.73|381.85|377.75|382|377.9|381.82|377.72|19
1632889460000|2021-09-29 04:24:20|381.9|377.8|381.9|377.8|381.91|377.81|381.9|377.8|5
1632889470000|2021-09-29 04:24:30|381.91|377.81|382.13|378.03|382.13|378.03|381.9|377.8|12
1632889480000|2021-09-29 04:24:40|382.11|378.01|382.05|377.95|382.13|378.03|382.05|377.95|19
1632889490000|2021-09-29 04:24:50|382.04|377.94|382.06|377.96|382.06|377.96|381.99|377.89|12
1632889500000|2021-09-29 04:25:00|382.09|377.99|382.21|378.11|382.25|378.15|382.09|377.99|10
1632889510000|2021-09-29 04:25:10|382.18|378.08|382.14|378.04|382.18|378.08|382.1|378|8
1632889520000|2021-09-29 04:25:20|382.15|378.05|382.11|378.01|382.15|378.05|382.1|378|11
1632889530000|2021-09-29 04:25:30|382.1|378|382.11|378.01|382.11|378.01|382.1|378|4
1632889540000|2021-09-29 04:25:40|382.1|378|382.2|378.1|382.2|378.1|382.07|377.97|10
1632889550000|2021-09-29 04:25:50|382.16|378.06|382.14|378.04|382.16|378.06|382.14|378.04|3
1632889560000|2021-09-29 04:26:00|382.15|378.05|382.14|378.04|382.19|378.09|382.11|378.01|8
1632889570000|2021-09-29 04:26:10|382.15|378.05|382.2|378.1|382.29|378.19|382.15|378.05|14
1632889580000|2021-09-29 04:26:20|382.21|378.11|382.18|378.08|382.23|378.13|382.18|378.08|6
1632889590000|2021-09-29 04:26:30|382.19|378.09|382.11|378.01|382.19|378.09|382.11|378.01|10
1632889600000|2021-09-29 04:26:40|382.12|378.02|382.11|378.01|382.12|378.02|382.11|378.01|2
1632889610000|2021-09-29 04:26:50|382.12|378.02|382.19|378.09|382.2|378.1|382.12|378.02|7
1632889620000|2021-09-29 04:27:00|382.17|378.07|382.12|378.02|382.17|378.07|382.12|378.02|8
1632889630000|2021-09-29 04:27:10|382.13|378.03|382.23|378.13|382.25|378.15|382.13|378.03|9
1632889650000|2021-09-29 04:27:30|382.21|378.11|382.02|377.92|382.21|378.11|382.02|377.92|8
1632889660000|2021-09-29 04:27:40|382|377.9|381.89|377.79|382.01|377.91|381.88|377.78|15
1632889670000|2021-09-29 04:27:50|381.9|377.8|381.9|377.8|381.9|377.8|381.9|377.8|1
1632889680000|2021-09-29 04:28:00|381.85|377.75|381.85|377.75|381.9|377.8|381.85|377.75|4
1632889690000|2021-09-29 04:28:10|381.84|377.74|381.8|377.7|381.84|377.74|381.79|377.69|9
1632889700000|2021-09-29 04:28:20|381.81|377.71|382|377.9|382|377.9|381.81|377.71|8
1632889710000|2021-09-29 04:28:30|381.99|377.89|381.96|377.86|382.04|377.94|381.95|377.85|14
1632889720000|2021-09-29 04:28:40|381.94|377.84|381.98|377.88|381.98|377.88|381.94|377.84|2
1632889730000|2021-09-29 04:28:50|381.95|377.85|382.01|377.91|382.04|377.94|381.95|377.85|6
1632889740000|2021-09-29 04:29:00|382|377.9|382|377.9|382.04|377.94|382|377.9|7
1632889750000|2021-09-29 04:29:10|382.03|377.93|381.98|377.88|382.03|377.93|381.93|377.83|9
1632889760000|2021-09-29 04:29:20|381.97|377.87|381.97|377.87|381.98|377.88|381.97|377.87|3
1632889770000|2021-09-29 04:29:30|381.98|377.88|381.97|377.87|381.98|377.88|381.95|377.85|4
1632889780000|2021-09-29 04:29:40|381.95|377.85|381.9|377.8|381.95|377.85|381.9|377.8|2
1632889790000|2021-09-29 04:29:50|381.88|377.78|381.83|377.73|381.88|377.78|381.8|377.7|8
1632889800000|2021-09-29 04:30:00|381.84|377.74|382.02|377.92|382.03|377.93|381.8|377.7|19
1632889810000|2021-09-29 04:30:10|382.04|377.94|382.17|378.07|382.17|378.07|382.04|377.94|9
1632889820000|2021-09-29 04:30:20|382.18|378.08|382.1|378|382.19|378.09|382.07|377.97|16
1632889830000|2021-09-29 04:30:30|382.09|377.99|382.05|377.95|382.09|377.99|382.04|377.94|5
1632889840000|2021-09-29 04:30:40|382.03|377.93|382.62|378.52|382.62|378.52|382.03|377.93|15
1632889850000|2021-09-29 04:30:50|382.55|378.45|382.63|378.53|382.68|378.58|382.55|378.45|8
1632889860000|2021-09-29 04:31:00|382.64|378.54|382.8|378.7|382.83|378.73|382.6|378.5|11
1632889870000|2021-09-29 04:31:10|382.78|378.68|382.89|378.79|382.94|378.84|382.78|378.68|19
1632889880000|2021-09-29 04:31:20|382.84|378.74|382.84|378.74|382.84|378.74|382.84|378.74|1
1632889890000|2021-09-29 04:31:30|382.89|378.79|382.88|378.78|382.9|378.8|382.88|378.78|4
1632889900000|2021-09-29 04:31:40|382.92|378.82|382.9|378.8|383|378.9|382.9|378.8|11
1632889910000|2021-09-29 04:31:50|382.85|378.75|382.89|378.79|382.89|378.79|382.85|378.75|2
1632889920000|2021-09-29 04:32:00|382.9|378.8|382.6|378.5|382.9|378.8|382.6|378.5|8
1632889930000|2021-09-29 04:32:10|382.61|378.51|382.41|378.31|382.61|378.51|382.41|378.31|10
1632889940000|2021-09-29 04:32:20|382.42|378.32|382.42|378.32|382.42|378.32|382.42|378.32|1
1632889950000|2021-09-29 04:32:30|382.45|378.35|382.6|378.5|382.61|378.51|382.45|378.35|8
1632889960000|2021-09-29 04:32:40|382.59|378.49|382.5|378.4|382.59|378.49|382.5|378.4|8
1632889970000|2021-09-29 04:32:50|382.51|378.41|382.37|378.27|382.51|378.41|382.37|378.27|11
1632889980000|2021-09-29 04:33:00|382.35|378.25|382.3|378.2|382.39|378.29|382.3|378.2|7
1632889990000|2021-09-29 04:33:10|382.25|378.15|382.2|378.1|382.25|378.15|382.2|378.1|4
1632890000000|2021-09-29 04:33:20|382.17|378.07|382.19|378.09|382.19|378.09|382.17|378.07|2
1632890010000|2021-09-29 04:33:30|382.2|378.1|382.35|378.25|382.35|378.25|382.17|378.07|4
1632890020000|2021-09-29 04:33:40|382.3|378.2|382.3|378.2|382.31|378.21|382.3|378.2|3
1632890030000|2021-09-29 04:33:50|382.32|378.22|382.1|378|382.32|378.22|382.1|378|10
1632890040000|2021-09-29 04:34:00|382.11|378.01|382.2|378.1|382.2|378.1|382.1|378|8
1632890050000|2021-09-29 04:34:10|382.21|378.11|382.44|378.34|382.44|378.34|382.2|378.1|17
1632890060000|2021-09-29 04:34:20|382.41|378.31|382.41|378.31|382.46|378.36|382.41|378.31|11
1632890070000|2021-09-29 04:34:30|382.42|378.32|382.55|378.45|382.57|378.47|382.41|378.31|18
1632890080000|2021-09-29 04:34:40|382.54|378.44|382.51|378.41|382.54|378.44|382.5|378.4|9
1632890090000|2021-09-29 04:34:50|382.53|378.43|382.51|378.41|382.53|378.43|382.5|378.4|3
1632890100000|2021-09-29 04:35:00|382.49|378.39|382.43|378.33|382.49|378.39|382.42|378.32|3
1632890110000|2021-09-29 04:35:10|382.2|378.1|382.26|378.16|382.3|378.2|382.2|378.1|7
1632890120000|2021-09-29 04:35:20|382.27|378.17|382.54|378.44|382.55|378.45|382.27|378.17|16
1632890130000|2021-09-29 04:35:30|382.59|378.49|382.82|378.72|382.82|378.72|382.59|378.49|24
1632890140000|2021-09-29 04:35:40|382.8|378.7|382.82|378.72|382.85|378.75|382.7|378.6|11
1632890150000|2021-09-29 04:35:50|382.85|378.75|382.8|378.7|382.95|378.85|382.76|378.66|6
1632890160000|2021-09-29 04:36:00|382.82|378.72|382.9|378.8|382.91|378.81|382.82|378.72|6
1632890170000|2021-09-29 04:36:10|382.91|378.81|382.8|378.7|382.95|378.85|382.8|378.7|7
1632890180000|2021-09-29 04:36:20|382.82|378.72|382.7|378.6|382.82|378.72|382.7|378.6|3
1632890190000|2021-09-29 04:36:30|382.72|378.62|382.73|378.63|382.75|378.65|382.7|378.6|8
1632890200000|2021-09-29 04:36:40|382.75|378.65|382.78|378.68|382.81|378.71|382.75|378.65|14
1632890210000|2021-09-29 04:36:50|382.8|378.7|382.8|378.7|382.8|378.7|382.76|378.66|7
1632890220000|2021-09-29 04:37:00|382.76|378.66|382.8|378.7|382.8|378.7|382.76|378.66|2
1632890230000|2021-09-29 04:37:10|382.76|378.66|382.7|378.6|382.76|378.66|382.7|378.6|2
1632890250000|2021-09-29 04:37:30|382.68|378.58|382.77|378.67|382.85|378.75|382.65|378.55|14
1632890260000|2021-09-29 04:37:40|382.76|378.66|382.85|378.75|382.85|378.75|382.7|378.6|25
1632890270000|2021-09-29 04:37:50|382.77|378.67|382.9|378.8|382.9|378.8|382.77|378.67|6
1632890280000|2021-09-29 04:38:00|382.86|378.76|382.88|378.78|382.9|378.8|382.85|378.75|7
1632890290000|2021-09-29 04:38:10|382.9|378.8|382.8|378.7|382.9|378.8|382.8|378.7|10
1632890310000|2021-09-29 04:38:30|382.79|378.69|382.61|378.51|382.79|378.69|382.61|378.51|6
1632890320000|2021-09-29 04:38:40|382.6|378.5|382.6|378.5|382.6|378.5|382.6|378.5|1
1632890330000|2021-09-29 04:38:50|382.59|378.49|382.5|378.4|382.6|378.5|382.5|378.4|7
1632890340000|2021-09-29 04:39:00|382.49|378.39|382.49|378.39|382.5|378.4|382.49|378.39|5
1632890350000|2021-09-29 04:39:10|382.5|378.4|382.47|378.37|382.5|378.4|382.47|378.37|2
1632890360000|2021-09-29 04:39:20|382.48|378.38|382.4|378.3|382.48|378.38|382.4|378.3|3
1632890370000|2021-09-29 04:39:30|382.55|378.45|382.6|378.5|382.6|378.5|382.55|378.45|2
1632890380000|2021-09-29 04:39:40|382.61|378.51|382.82|378.72|382.82|378.72|382.6|378.5|14
1632890390000|2021-09-29 04:39:50|382.85|378.75|382.91|378.81|382.91|378.81|382.83|378.73|5
1632890400000|2021-09-29 04:40:00|382.9|378.8|382.81|378.71|382.9|378.8|382.81|378.71|6
1632890410000|2021-09-29 04:40:10|382.8|378.7|382.8|378.7|382.8|378.7|382.8|378.7|1
1632890420000|2021-09-29 04:40:20|382.84|378.74|382.89|378.79|382.93|378.83|382.84|378.74|11
1632890430000|2021-09-29 04:40:30|382.9|378.8|383.1|379|383.1|379|382.89|378.79|9
1632890440000|2021-09-29 04:40:40|383.12|379.02|383.6|379.5|383.62|379.52|383.12|379.02|16
1632890450000|2021-09-29 04:40:50|383.58|379.48|383.45|379.35|383.58|379.48|383.45|379.35|13
1632890460000|2021-09-29 04:41:00|383.47|379.37|383.31|379.21|383.47|379.37|383.31|379.21|8
1632890470000|2021-09-29 04:41:10|383.26|379.16|383.23|379.13|383.26|379.16|383.21|379.11|7
1632890480000|2021-09-29 04:41:20|383.25|379.15|383.15|379.05|383.25|379.15|383.15|379.05|8
1632890490000|2021-09-29 04:41:30|383.1|379|383.21|379.11|383.21|379.11|383.1|379|8
1632890500000|2021-09-29 04:41:40|383.22|379.12|383.1|379|383.23|379.13|383.1|379|13
1632890520000|2021-09-29 04:42:00|383.16|379.06|383.16|379.06|383.2|379.1|383.1|379|6
1632890530000|2021-09-29 04:42:10|383.15|379.05|383.21|379.11|383.21|379.11|383.14|379.04|9
1632890540000|2021-09-29 04:42:20|383.17|379.07|383.1|379|383.2|379.1|383.1|379|5
1632890550000|2021-09-29 04:42:30|383.09|378.99|383.1|379|383.1|379|383.09|378.99|2
1632890560000|2021-09-29 04:42:40|383.08|378.98|383.01|378.91|383.1|379|383.01|378.91|3
1632890570000|2021-09-29 04:42:50|383|378.9|383.07|378.97|383.07|378.97|383|378.9|5
1632890580000|2021-09-29 04:43:00|383.06|378.96|383.05|378.95|383.07|378.97|383.05|378.95|4
1632890590000|2021-09-29 04:43:10|383.02|378.92|383.08|378.98|383.08|378.98|383.02|378.92|5
1632890600000|2021-09-29 04:43:20|383.05|378.95|383.08|378.98|383.08|378.98|383.05|378.95|7
1632890610000|2021-09-29 04:43:30|383.07|378.97|383.1|379|383.1|379|383.07|378.97|2
1632890620000|2021-09-29 04:43:40|383.04|378.94|383.04|378.94|383.08|378.98|383.04|378.94|3
1632890630000|2021-09-29 04:43:50|383.03|378.93|383.03|378.93|383.03|378.93|383.03|378.93|1
1632890640000|2021-09-29 04:44:00|383.04|378.94|383.03|378.93|383.04|378.94|383.03|378.93|4
1632890660000|2021-09-29 04:44:20|383.13|379.03|383.15|379.05|383.2|379.1|383.13|379.03|7
1632890670000|2021-09-29 04:44:30|383.14|379.04|383.24|379.14|383.24|379.14|383.1|379|17
1632890680000|2021-09-29 04:44:40|383.25|379.15|383.25|379.15|383.3|379.2|383.22|379.12|10
1632890690000|2021-09-29 04:44:50|383.22|379.12|383.26|379.16|383.26|379.16|383.22|379.12|3
1632890700000|2021-09-29 04:45:00|383.29|379.19|383.42|379.32|383.43|379.33|383.24|379.14|10
1632890710000|2021-09-29 04:45:10|383.4|379.3|383.4|379.3|383.4|379.3|383.38|379.28|6
1632890730000|2021-09-29 04:45:30|383.39|379.29|383.33|379.23|383.4|379.3|383.33|379.23|9
1632890740000|2021-09-29 04:45:40|383.34|379.24|383.34|379.24|383.34|379.24|383.33|379.23|3
1632890750000|2021-09-29 04:45:50|383.32|379.22|383.38|379.28|383.39|379.29|383.32|379.22|3
1632890760000|2021-09-29 04:46:00|383.4|379.3|383.4|379.3|383.43|379.33|383.38|379.28|7
1632890770000|2021-09-29 04:46:10|383.43|379.33|383.4|379.3|383.47|379.37|383.4|379.3|5
1632890780000|2021-09-29 04:46:20|383.43|379.33|383.4|379.3|383.43|379.33|383.4|379.3|2
1632890790000|2021-09-29 04:46:30|383.43|379.33|383.4|379.3|383.43|379.33|383.4|379.3|4
1632890820000|2021-09-29 04:47:00|383.32|379.22|383.19|379.09|383.32|379.22|383.19|379.09|6
1632890830000|2021-09-29 04:47:10|383.18|379.08|383.16|379.06|383.2|379.1|383.16|379.06|8
1632890840000|2021-09-29 04:47:20|383.15|379.05|383.06|378.96|383.15|379.05|383.06|378.96|10
1632890850000|2021-09-29 04:47:30|383.08|378.98|383.07|378.97|383.1|379|383.07|378.97|5
1632890860000|2021-09-29 04:47:40|383.05|378.95|383.06|378.96|383.06|378.96|383.05|378.95|2
1632890870000|2021-09-29 04:47:50|383.1|379|383.06|378.96|383.1|379|383.03|378.93|9
1632890880000|2021-09-29 04:48:00|383|378.9|383|378.9|383.06|378.96|383|378.9|3
1632890890000|2021-09-29 04:48:10|383.01|378.91|382.98|378.88|383.06|378.96|382.98|378.88|6
1632890900000|2021-09-29 04:48:20|382.97|378.87|382.9|378.8|382.97|378.87|382.9|378.8|6
1632890910000|2021-09-29 04:48:30|382.91|378.81|382.9|378.8|382.91|378.81|382.9|378.8|6
1632890920000|2021-09-29 04:48:40|382.91|378.81|382.99|378.89|383.02|378.92|382.9|378.8|7
1632890930000|2021-09-29 04:48:50|382.98|378.88|383.2|379.1|383.22|379.12|382.98|378.88|13
1632890940000|2021-09-29 04:49:00|383.21|379.11|383.2|379.1|383.22|379.12|383.17|379.07|10
1632890950000|2021-09-29 04:49:10|383.14|379.04|383.17|379.07|383.17|379.07|383.14|379.04|4
1632890960000|2021-09-29 04:49:20|383.15|379.05|383.1|379|383.15|379.05|383.09|378.99|11
1632890970000|2021-09-29 04:49:30|383.11|379.01|383.06|378.96|383.11|379.01|383.01|378.91|11
1632890980000|2021-09-29 04:49:40|383.01|378.91|382.8|378.7|383.02|378.92|382.8|378.7|15
1632890990000|2021-09-29 04:49:50|382.81|378.71|382.9|378.8|382.9|378.8|382.81|378.71|4
1632891000000|2021-09-29 04:50:00|382.95|378.85|382.93|378.83|382.98|378.88|382.92|378.82|15
1632891010000|2021-09-29 04:50:10|382.94|378.84|382.88|378.78|382.94|378.84|382.87|378.77|7
1632891020000|2021-09-29 04:50:20|382.86|378.76|382.78|378.68|382.86|378.76|382.78|378.68|4
1632891030000|2021-09-29 04:50:30|382.77|378.67|382.73|378.63|382.8|378.7|382.73|378.63|13
1632891040000|2021-09-29 04:50:40|382.74|378.64|382.75|378.65|382.78|378.68|382.73|378.63|10
1632891050000|2021-09-29 04:50:50|382.74|378.64|382.71|378.61|382.77|378.67|382.7|378.6|9
1632891060000|2021-09-29 04:51:00|382.76|378.66|382.66|378.56|382.76|378.66|382.65|378.55|11
1632891070000|2021-09-29 04:51:10|382.65|378.55|382.8|378.7|382.82|378.72|382.6|378.5|11
1632891080000|2021-09-29 04:51:20|382.76|378.66|382.8|378.7|382.8|378.7|382.72|378.62|9
1632891090000|2021-09-29 04:51:30|382.79|378.69|382.8|378.7|382.8|378.7|382.79|378.69|2
1632891100000|2021-09-29 04:51:40|382.81|378.71|382.81|378.71|382.81|378.71|382.8|378.7|3
1632891110000|2021-09-29 04:51:50|382.8|378.7|382.81|378.71|382.81|378.71|382.8|378.7|2
1632891120000|2021-09-29 04:52:00|382.8|378.7|382.74|378.64|382.8|378.7|382.74|378.64|6
1632891130000|2021-09-29 04:52:10|382.77|378.67|382.53|378.43|382.77|378.67|382.52|378.42|12
1632891140000|2021-09-29 04:52:20|382.58|378.48|382.51|378.41|382.58|378.48|382.5|378.4|5
1632891150000|2021-09-29 04:52:30|382.57|378.47|382.56|378.46|382.57|378.47|382.55|378.45|4
1632891160000|2021-09-29 04:52:40|382.52|378.42|382.5|378.4|382.52|378.42|382.5|378.4|2
1632891170000|2021-09-29 04:52:50|382.45|378.35|382.02|377.92|382.45|378.35|382|377.9|11
1632891180000|2021-09-29 04:53:00|382|377.9|382|377.9|382.1|378|382|377.9|14
1632891190000|2021-09-29 04:53:10|381.95|377.85|381.89|377.79|382|377.9|381.83|377.73|13
1632891200000|2021-09-29 04:53:20|381.88|377.78|381.72|377.62|381.89|377.79|381.72|377.62|14
1632891210000|2021-09-29 04:53:30|381.77|377.67|381.77|377.67|381.77|377.67|381.76|377.66|3
1632891220000|2021-09-29 04:53:40|381.91|377.81|382.1|378|382.1|378|381.91|377.81|16
1632891230000|2021-09-29 04:53:50|382.11|378.01|382.1|378|382.25|378.15|382.1|378|22
1632891240000|2021-09-29 04:54:00|382.09|377.99|381.9|377.8|382.11|378.01|381.86|377.76|20
1632891250000|2021-09-29 04:54:10|381.8|377.7|381.54|377.44|381.82|377.72|381.51|377.41|22
1632891260000|2021-09-29 04:54:20|381.5|377.4|381.5|377.4|381.54|377.44|381.5|377.4|8
1632891270000|2021-09-29 04:54:30|381.49|377.39|381.51|377.41|381.57|377.47|381.49|377.39|13
1632891280000|2021-09-29 04:54:40|381.5|377.4|381.5|377.4|381.58|377.48|381.5|377.4|7
1632891290000|2021-09-29 04:54:50|381.53|377.43|381.56|377.46|381.57|377.47|381.53|377.43|3
1632891300000|2021-09-29 04:55:00|381.57|377.47|381.97|377.87|381.97|377.87|381.57|377.47|16
1632891310000|2021-09-29 04:55:10|381.98|377.88|382.07|377.97|382.07|377.97|381.98|377.88|7
1632891320000|2021-09-29 04:55:20|382.08|377.98|382.1|378|382.1|378|382.05|377.95|7
1632891330000|2021-09-29 04:55:30|382.09|377.99|382.39|378.29|382.39|378.29|382.09|377.99|15
1632891340000|2021-09-29 04:55:40|382.4|378.3|382.33|378.23|382.45|378.35|382.3|378.2|14
1632891350000|2021-09-29 04:55:50|382.29|378.19|382.2|378.1|382.31|378.21|382.2|378.1|7
1632891360000|2021-09-29 04:56:00|382.23|378.13|381.99|377.89|382.23|378.13|381.99|377.89|12
1632891370000|2021-09-29 04:56:10|382.02|377.92|381.96|377.86|382.02|377.92|381.96|377.86|5
1632891380000|2021-09-29 04:56:20|381.99|377.89|381.99|377.89|381.99|377.89|381.99|377.89|1
1632891390000|2021-09-29 04:56:30|381.93|377.83|381.95|377.85|381.95|377.85|381.93|377.83|2
1632891400000|2021-09-29 04:56:40|381.97|377.87|381.92|377.82|381.97|377.87|381.92|377.82|8
1632891410000|2021-09-29 04:56:50|381.9|377.8|381.92|377.82|381.92|377.82|381.9|377.8|2
1632891420000|2021-09-29 04:57:00|381.94|377.84|382|377.9|382.02|377.92|381.94|377.84|9
1632891430000|2021-09-29 04:57:10|381.99|377.89|381.97|377.87|381.99|377.89|381.87|377.77|6
1632891440000|2021-09-29 04:57:20|381.87|377.77|381.83|377.73|381.87|377.77|381.82|377.72|5
1632891450000|2021-09-29 04:57:30|381.82|377.72|381.78|377.68|381.84|377.74|381.78|377.68|9
1632891460000|2021-09-29 04:57:40|381.81|377.71|381.85|377.75|381.86|377.76|381.75|377.65|9
1632891470000|2021-09-29 04:57:50|381.88|377.78|381.88|377.78|381.88|377.78|381.88|377.78|1
1632891480000|2021-09-29 04:58:00|381.9|377.8|381.85|377.75|381.9|377.8|381.85|377.75|2
1632891490000|2021-09-29 04:58:10|381.9|377.8|381.83|377.73|381.9|377.8|381.8|377.7|5
1632891500000|2021-09-29 04:58:20|381.82|377.72|381.51|377.41|381.83|377.73|381.49|377.39|12
1632891510000|2021-09-29 04:58:30|381.5|377.4|381.46|377.36|381.57|377.47|381.46|377.36|9
1632891520000|2021-09-29 04:58:40|381.4|377.3|381.41|377.31|381.46|377.36|381.38|377.28|14
1632891530000|2021-09-29 04:58:50|381.47|377.37|381.52|377.42|381.52|377.42|381.47|377.37|5
1632891540000|2021-09-29 04:59:00|381.51|377.41|381.55|377.45|381.56|377.46|381.51|377.41|6
1632891550000|2021-09-29 04:59:10|381.56|377.46|381.6|377.5|381.65|377.55|381.54|377.44|8
1632891560000|2021-09-29 04:59:20|381.61|377.51|381.91|377.81|381.91|377.81|381.61|377.51|16
1632891570000|2021-09-29 04:59:30|381.88|377.78|381.96|377.86|381.99|377.89|381.88|377.78|15
1632891580000|2021-09-29 04:59:40|381.94|377.84|382.07|377.97|382.1|378|381.94|377.84|10
1632891590000|2021-09-29 04:59:50|382.05|377.95|381.94|377.84|382.05|377.95|381.94|377.84|10
1632891600000|2021-09-29 05:00:00|381.96|377.86|382.03|377.93|382.03|377.93|381.89|377.79|22
1632891610000|2021-09-29 05:00:10|382.04|377.94|382.05|377.95|382.07|377.97|382.04|377.94|7
1632891620000|2021-09-29 05:00:20|382.07|377.97|382.06|377.96|382.08|377.98|382.05|377.95|4
1632891630000|2021-09-29 05:00:30|382.05|377.95|381.9|377.8|382.06|377.96|381.9|377.8|11
1632891640000|2021-09-29 05:00:40|381.85|377.75|381.85|377.75|381.85|377.75|381.85|377.75|1
1632891650000|2021-09-29 05:00:50|381.87|377.77|381.91|377.81|381.91|377.81|381.85|377.75|6
1632891660000|2021-09-29 05:01:00|381.92|377.82|382.01|377.91|382.01|377.91|381.92|377.82|6
1632891670000|2021-09-29 05:01:10|382.03|377.93|382|377.9|382.03|377.93|382|377.9|6
1632891680000|2021-09-29 05:01:20|381.97|377.87|381.98|377.88|382|377.9|381.97|377.87|4
1632891690000|2021-09-29 05:01:30|382|377.9|381.8|377.7|382|377.9|381.8|377.7|12
1632891700000|2021-09-29 05:01:40|381.81|377.71|381.81|377.71|381.81|377.71|381.8|377.7|5
1632891710000|2021-09-29 05:01:50|381.8|377.7|381.59|377.49|381.8|377.7|381.59|377.49|10
1632891720000|2021-09-29 05:02:00|381.53|377.43|381.3|377.2|381.53|377.43|381.3|377.2|9
1632891730000|2021-09-29 05:02:10|381.29|377.19|381.4|377.3|381.42|377.32|381.26|377.16|5
1632891740000|2021-09-29 05:02:20|381.44|377.34|381.76|377.66|381.78|377.68|381.44|377.34|17
1632891750000|2021-09-29 05:02:30|381.74|377.64|381.73|377.63|381.76|377.66|381.73|377.63|5
1632891760000|2021-09-29 05:02:40|381.72|377.62|382.07|377.97|382.07|377.97|381.7|377.6|19
1632891770000|2021-09-29 05:02:50|382.06|377.96|382|377.9|382.06|377.96|382|377.9|3
1632891780000|2021-09-29 05:03:00|382.01|377.91|382.1|378|382.1|378|382.01|377.91|9
1632891790000|2021-09-29 05:03:10|382.08|377.98|382.1|378|382.1|378|382.07|377.97|5
1632891800000|2021-09-29 05:03:20|382.12|378.02|382.3|378.2|382.3|378.2|382.09|377.99|13
1632891810000|2021-09-29 05:03:30|382.33|378.23|382.4|378.3|382.41|378.31|382.33|378.23|10
1632891820000|2021-09-29 05:03:40|382.41|378.31|382.43|378.33|382.43|378.33|382.37|378.27|7
1632891830000|2021-09-29 05:03:50|382.49|378.39|382.6|378.5|382.61|378.51|382.49|378.39|18
1632891840000|2021-09-29 05:04:00|382.61|378.51|382.5|378.4|382.63|378.53|382.5|378.4|10
1632891850000|2021-09-29 05:04:10|382.48|378.38|382.45|378.35|382.5|378.4|382.45|378.35|3
1632891860000|2021-09-29 05:04:20|382.4|378.3|382.03|377.93|382.4|378.3|382.03|377.93|15
1632891870000|2021-09-29 05:04:30|382.05|377.95|382.04|377.94|382.05|377.95|382.01|377.91|4
1632891880000|2021-09-29 05:04:40|382.01|377.91|382.03|377.93|382.03|377.93|382|377.9|8
1632891890000|2021-09-29 05:04:50|382.01|377.91|382.23|378.13|382.25|378.15|382.01|377.91|10
1632891900000|2021-09-29 05:05:00|382.21|378.11|382.3|378.2|382.3|378.2|382.2|378.1|10
1632891910000|2021-09-29 05:05:10|382.29|378.19|382.19|378.09|382.29|378.19|382.18|378.08|12
1632891920000|2021-09-29 05:05:20|382.2|378.1|382.15|378.05|382.2|378.1|382.15|378.05|7
1632891930000|2021-09-29 05:05:30|382.16|378.06|382.05|377.95|382.16|378.06|382.05|377.95|3
1632891950000|2021-09-29 05:05:50|382.1|378|382.1|378|382.1|378|382.1|378|1
1632891960000|2021-09-29 05:06:00|382.09|377.99|382.12|378.02|382.2|378.1|382.09|377.99|8
1632891970000|2021-09-29 05:06:10|382.16|378.06|382.31|378.21|382.31|378.21|382.13|378.03|11
1632891980000|2021-09-29 05:06:20|382.3|378.2|382.29|378.19|382.3|378.2|382.29|378.19|2
1632891990000|2021-09-29 05:06:30|382.3|378.2|382.1|378|382.3|378.2|382.05|377.95|11
1632892000000|2021-09-29 05:06:40|382.09|377.99|382.09|377.99|382.1|378|382.09|377.99|3
1632892010000|2021-09-29 05:06:50|382.12|378.02|382.05|377.95|382.12|378.02|382.05|377.95|2
1632892020000|2021-09-29 05:07:00|382.09|377.99|382.11|378.01|382.11|378.01|382.07|377.97|4
1632892030000|2021-09-29 05:07:10|382.1|378|382.1|378|382.11|378.01|382.1|378|5
1632892040000|2021-09-29 05:07:20|382.07|377.97|381.99|377.89|382.1|378|381.99|377.89|9
1632892050000|2021-09-29 05:07:30|382|377.9|382|377.9|382|377.9|381.99|377.89|3
1632892060000|2021-09-29 05:07:40|381.99|377.89|381.99|377.89|381.99|377.89|381.99|377.89|1
1632892070000|2021-09-29 05:07:50|381.93|377.83|381.69|377.59|381.93|377.83|381.69|377.59|5
1632892080000|2021-09-29 05:08:00|381.75|377.65|381.52|377.42|381.75|377.65|381.52|377.42|7
1632892090000|2021-09-29 05:08:10|381.51|377.41|381.3|377.2|381.51|377.41|381.3|377.2|11
1632892100000|2021-09-29 05:08:20|381.28|377.18|381.1|377|381.3|377.2|381.1|377|10
1632892110000|2021-09-29 05:08:30|381.05|376.95|381.1|377|381.1|377|381|376.9|9
1632892120000|2021-09-29 05:08:40|381.11|377.01|381.1|377|381.11|377.01|381.1|377|4
1632892130000|2021-09-29 05:08:50|381.12|377.02|381.24|377.14|381.25|377.15|381.12|377.02|5
1632892140000|2021-09-29 05:09:00|381.2|377.1|381.41|377.31|381.41|377.31|381.18|377.08|15
1632892150000|2021-09-29 05:09:10|381.42|377.32|381.46|377.36|381.46|377.36|381.42|377.32|2
1632892160000|2021-09-29 05:09:20|381.43|377.33|381.45|377.35|381.47|377.37|381.42|377.32|7
1632892180000|2021-09-29 05:09:40|381.47|377.37|381.43|377.33|381.47|377.37|381.41|377.31|6
1632892190000|2021-09-29 05:09:50|381.42|377.32|381.32|377.22|381.44|377.34|381.32|377.22|7
1632892200000|2021-09-29 05:10:00|381.35|377.25|381.4|377.3|381.4|377.3|381.35|377.25|7
1632892210000|2021-09-29 05:10:10|381.39|377.29|381.34|377.24|381.39|377.29|381.32|377.22|9
1632892220000|2021-09-29 05:10:20|381.36|377.26|381.39|377.29|381.39|377.29|381.36|377.26|6
1632892230000|2021-09-29 05:10:30|381.4|377.3|381.39|377.29|381.4|377.3|381.37|377.27|6
1632892240000|2021-09-29 05:10:40|381.37|377.27|381.42|377.32|381.42|377.32|381.37|377.27|6
1632892250000|2021-09-29 05:10:50|381.44|377.34|381.3|377.2|381.46|377.36|381.3|377.2|13
1632892260000|2021-09-29 05:11:00|381.25|377.15|381.34|377.24|381.34|377.24|381.22|377.12|12
1632892270000|2021-09-29 05:11:10|381.36|377.26|381.39|377.29|381.39|377.29|381.35|377.25|8
1632892280000|2021-09-29 05:11:20|381.4|377.3|381.4|377.3|381.4|377.3|381.4|377.3|1
1632892290000|2021-09-29 05:11:30|381.33|377.23|381.31|377.21|381.35|377.25|381.31|377.21|5
1632892300000|2021-09-29 05:11:40|381.36|377.26|381.38|377.28|381.4|377.3|381.33|377.23|14
1632892310000|2021-09-29 05:11:50|381.4|377.3|381.3|377.2|381.4|377.3|381.29|377.19|7
1632892320000|2021-09-29 05:12:00|381.31|377.21|381.3|377.2|381.31|377.21|381.3|377.2|4
1632892330000|2021-09-29 05:12:10|381.31|377.21|381.1|377|381.41|377.31|381.1|377|12
1632892340000|2021-09-29 05:12:20|381.08|376.98|380.86|376.76|381.09|376.99|380.86|376.76|9
1632892350000|2021-09-29 05:12:30|380.91|376.81|380.45|376.35|380.91|376.81|380.29|376.19|22
1632892360000|2021-09-29 05:12:40|380.41|376.31|380.43|376.33|380.5|376.4|380.39|376.29|15
1632892370000|2021-09-29 05:12:50|380.44|376.34|380.3|376.2|380.45|376.35|380.27|376.17|17
1632892380000|2021-09-29 05:13:00|380.28|376.18|380.4|376.3|380.45|376.35|380.25|376.15|22
1632892390000|2021-09-29 05:13:10|380.41|376.31|380.25|376.15|380.5|376.4|380.25|376.15|13
1632892400000|2021-09-29 05:13:20|380.2|376.1|380.21|376.11|380.26|376.16|380.2|376.1|11
1632892410000|2021-09-29 05:13:30|380.23|376.13|380.4|376.3|380.41|376.31|380.23|376.13|9
1632892420000|2021-09-29 05:13:40|380.45|376.35|380.6|376.5|380.61|376.51|380.45|376.35|11
1632892430000|2021-09-29 05:13:50|380.59|376.49|380.58|376.48|380.59|376.49|380.55|376.45|6
1632892440000|2021-09-29 05:14:00|380.55|376.45|380.6|376.5|380.6|376.5|380.55|376.45|2
1632892450000|2021-09-29 05:14:10|380.59|376.49|380.34|376.24|380.59|376.49|380.2|376.1|22
1632892460000|2021-09-29 05:14:20|380.33|376.23|380.43|376.33|380.46|376.36|380.33|376.23|11
1632892470000|2021-09-29 05:14:30|380.44|376.34|380.4|376.3|380.46|376.36|380.35|376.25|10
1632892480000|2021-09-29 05:14:40|380.45|376.35|380.59|376.49|380.61|376.51|380.45|376.35|12
1632892490000|2021-09-29 05:14:50|380.64|376.54|380.7|376.6|380.72|376.62|380.64|376.54|7
1632892500000|2021-09-29 05:15:00|380.68|376.58|380.68|376.58|380.7|376.6|380.62|376.52|8
1632892510000|2021-09-29 05:15:10|380.61|376.51|380.6|376.5|380.65|376.55|380.6|376.5|11
1632892520000|2021-09-29 05:15:20|380.41|376.31|380.35|376.25|380.41|376.31|380.35|376.25|3
1632892530000|2021-09-29 05:15:30|380.3|376.2|380.5|376.4|380.52|376.42|380.25|376.15|13
1632892540000|2021-09-29 05:15:40|380.52|376.42|380.6|376.5|380.6|376.5|380.5|376.4|8
1632892550000|2021-09-29 05:15:50|380.59|376.49|380.59|376.49|380.6|376.5|380.58|376.48|7
1632892560000|2021-09-29 05:16:00|380.58|376.48|380.77|376.67|380.79|376.69|380.58|376.48|19
1632892570000|2021-09-29 05:16:10|380.78|376.68|380.75|376.65|380.78|376.68|380.75|376.65|10
1632892580000|2021-09-29 05:16:20|380.77|376.67|380.73|376.63|380.78|376.68|380.63|376.53|18
1632892590000|2021-09-29 05:16:30|380.72|376.62|380.68|376.58|380.72|376.62|380.67|376.57|9
1632892600000|2021-09-29 05:16:40|380.7|376.6|380.62|376.52|380.71|376.61|380.62|376.52|11
1632892610000|2021-09-29 05:16:50|380.57|376.47|380.46|376.36|380.57|376.47|380.42|376.32|14
1632892620000|2021-09-29 05:17:00|380.48|376.38|380.39|376.29|380.48|376.38|380.39|376.29|5
1632892630000|2021-09-29 05:17:10|380.36|376.26|380.36|376.26|380.36|376.26|380.36|376.26|1
1632892640000|2021-09-29 05:17:20|380.4|376.3|380.4|376.3|380.43|376.33|380.36|376.26|4
1632892650000|2021-09-29 05:17:30|380.5|376.4|380.5|376.4|380.61|376.51|380.5|376.4|8
1632892670000|2021-09-29 05:17:50|380.49|376.39|380.36|376.26|380.5|376.4|380.31|376.21|10
1632892680000|2021-09-29 05:18:00|380.3|376.2|380.1|376|380.36|376.26|380.1|376|6
1632892690000|2021-09-29 05:18:10|380.09|375.99|380.1|376|380.1|376|380.09|375.99|4
1632892710000|2021-09-29 05:18:30|380.11|376.01|379.97|375.87|380.11|376.01|379.97|375.87|11
1632892720000|2021-09-29 05:18:40|379.95|375.85|379.8|375.7|379.95|375.85|379.8|375.7|10
1632892730000|2021-09-29 05:18:50|379.78|375.68|379.77|375.67|379.8|375.7|379.75|375.65|5
1632892740000|2021-09-29 05:19:00|379.81|375.71|379.81|375.71|379.91|375.81|379.8|375.7|6
1632892750000|2021-09-29 05:19:10|379.8|375.7|379.8|375.7|379.8|375.7|379.69|375.59|8
1632892760000|2021-09-29 05:19:20|379.81|375.71|379.7|375.6|379.85|375.75|379.7|375.6|9
1632892780000|2021-09-29 05:19:40|379.71|375.61|379.65|375.55|379.71|375.61|379.65|375.55|11
1632892790000|2021-09-29 05:19:50|379.6|375.5|379.6|375.5|379.63|375.53|379.6|375.5|4
1632892800000|2021-09-29 05:20:00|379.63|375.53|379.7|375.6|379.74|375.64|379.6|375.5|8
1632892810000|2021-09-29 05:20:10|379.69|375.59|379.7|375.6|379.7|375.6|379.68|375.58|4
1632892820000|2021-09-29 05:20:20|379.71|375.61|379.7|375.6|379.71|375.61|379.7|375.6|2
1632892830000|2021-09-29 05:20:30|379.69|375.59|379.71|375.61|379.71|375.61|379.69|375.59|3
1632892840000|2021-09-29 05:20:40|379.7|375.6|379.89|375.79|379.92|375.82|379.7|375.6|20
1632892850000|2021-09-29 05:20:50|379.88|375.78|379.92|375.82|379.92|375.82|379.8|375.7|11
1632892860000|2021-09-29 05:21:00|379.9|375.8|379.88|375.78|379.9|375.8|379.83|375.73|8
1632892870000|2021-09-29 05:21:10|379.87|375.77|379.89|375.79|379.89|375.79|379.87|375.77|5
1632892880000|2021-09-29 05:21:20|379.9|375.8|379.91|375.81|380|375.9|379.85|375.75|19
1632892890000|2021-09-29 05:21:30|379.92|375.82|380.01|375.91|380.01|375.91|379.9|375.8|7
1632892900000|2021-09-29 05:21:40|380|375.9|380.09|375.99|380.12|376.02|380|375.9|13
1632892910000|2021-09-29 05:21:50|380.1|376|380.05|375.95|380.11|376.01|379.9|375.8|21
1632892920000|2021-09-29 05:22:00|380.02|375.92|380.25|376.15|380.25|376.15|380.02|375.92|26
1632892930000|2021-09-29 05:22:10|380.26|376.16|380.08|375.98|380.3|376.2|380.06|375.96|20
1632892940000|2021-09-29 05:22:20|380.07|375.97|380.07|375.97|380.12|376.02|380.04|375.94|16
1632892950000|2021-09-29 05:22:30|380.03|375.93|379.99|375.89|380.05|375.95|379.96|375.86|18
1632892960000|2021-09-29 05:22:40|380|375.9|380.22|376.12|380.22|376.12|380|375.9|13
1632892970000|2021-09-29 05:22:50|380.25|376.15|380.33|376.23|380.35|376.25|380.25|376.15|12
1632892980000|2021-09-29 05:23:00|380.34|376.24|380.33|376.23|380.35|376.25|380.33|376.23|3
1632892990000|2021-09-29 05:23:10|380.32|376.22|380.2|376.1|380.33|376.23|380.2|376.1|13
1632893000000|2021-09-29 05:23:20|380.22|376.12|380.3|376.2|380.3|376.2|380.2|376.1|10
1632893010000|2021-09-29 05:23:30|380.31|376.21|380.1|376|380.31|376.21|380.1|376|11
1632893020000|2021-09-29 05:23:40|380.15|376.05|380.05|375.95|380.15|376.05|380.05|375.95|5
1632893030000|2021-09-29 05:23:50|380.1|376|379.9|375.8|380.1|376|379.9|375.8|3
1632893040000|2021-09-29 05:24:00|379.85|375.75|379.85|375.75|379.85|375.75|379.85|375.75|1
1632893070000|2021-09-29 05:24:30|379.9|375.8|380.08|375.98|380.08|375.98|379.9|375.8|12
1632893080000|2021-09-29 05:24:40|380.1|376|380.2|376.1|380.22|376.12|380.1|376|6
1632893090000|2021-09-29 05:24:50|380.22|376.12|380.2|376.1|380.25|376.15|380.2|376.1|4
1632893100000|2021-09-29 05:25:00|380.16|376.06|380.15|376.05|380.2|376.1|380.15|376.05|3
1632893110000|2021-09-29 05:25:10|380.1|376|380.1|376|380.1|376|380.1|376|1
1632893120000|2021-09-29 05:25:20|380.13|376.03|379.96|375.86|380.13|376.03|379.9|375.8|7
1632893130000|2021-09-29 05:25:30|379.97|375.87|379.85|375.75|380.01|375.91|379.82|375.72|11
1632893140000|2021-09-29 05:25:40|379.8|375.7|379.77|375.67|379.84|375.74|379.74|375.64|6
1632893150000|2021-09-29 05:25:50|379.62|375.52|379.62|375.52|379.62|375.52|379.62|375.52|1
1632893160000|2021-09-29 05:26:00|379.7|375.6|379.8|375.7|379.82|375.72|379.7|375.6|7
1632893170000|2021-09-29 05:26:10|379.79|375.69|379.8|375.7|379.8|375.7|379.76|375.66|4
1632893180000|2021-09-29 05:26:20|379.79|375.69|379.8|375.7|379.8|375.7|379.77|375.67|3
1632893190000|2021-09-29 05:26:30|379.77|375.67|379.72|375.62|379.77|375.67|379.72|375.62|2
1632893200000|2021-09-29 05:26:40|379.7|375.6|379.7|375.6|379.7|375.6|379.7|375.6|1
1632893210000|2021-09-29 05:26:50|379.67|375.57|379.75|375.65|379.75|375.65|379.67|375.57|4
1632893220000|2021-09-29 05:27:00|379.73|375.63|379.92|375.82|379.92|375.82|379.73|375.63|6
1632893230000|2021-09-29 05:27:10|379.9|375.8|379.76|375.66|379.9|375.8|379.75|375.65|6
1632893240000|2021-09-29 05:27:20|379.8|375.7|379.8|375.7|379.8|375.7|379.8|375.7|1
1632893250000|2021-09-29 05:27:30|379.82|375.72|379.87|375.77|379.87|375.77|379.82|375.72|4
1632893260000|2021-09-29 05:27:40|379.84|375.74|379.8|375.7|379.91|375.81|379.75|375.65|7
1632893270000|2021-09-29 05:27:50|379.75|375.65|379.77|375.67|379.78|375.68|379.7|375.6|5
1632893280000|2021-09-29 05:28:00|379.75|375.65|379.82|375.72|379.82|375.72|379.75|375.65|4
1632893290000|2021-09-29 05:28:10|379.85|375.75|379.85|375.75|379.9|375.8|379.85|375.75|3
1632893300000|2021-09-29 05:28:20|379.8|375.7|379.74|375.64|379.8|375.7|379.74|375.64|2
1632893310000|2021-09-29 05:28:30|379.8|375.7|379.81|375.71|379.81|375.71|379.76|375.66|4
1632893320000|2021-09-29 05:28:40|379.82|375.72|379.82|375.72|379.83|375.73|379.81|375.71|8
1632893330000|2021-09-29 05:28:50|379.85|375.75|379.73|375.63|379.85|375.75|379.73|375.63|4
1632893340000|2021-09-29 05:29:00|379.69|375.59|379.64|375.54|379.69|375.59|379.61|375.51|6
1632893350000|2021-09-29 05:29:10|379.68|375.58|379.77|375.67|379.77|375.67|379.68|375.58|7
1632893360000|2021-09-29 05:29:20|379.81|375.71|379.88|375.78|379.88|375.78|379.8|375.7|8
1632893370000|2021-09-29 05:29:30|379.89|375.79|379.88|375.78|379.9|375.8|379.88|375.78|8
1632893380000|2021-09-29 05:29:40|379.9|375.8|379.88|375.78|379.91|375.81|379.86|375.76|6
1632893390000|2021-09-29 05:29:50|379.87|375.77|379.88|375.78|379.88|375.78|379.87|375.77|4
1632893400000|2021-09-29 05:30:00|379.89|375.79|379.91|375.81|379.91|375.81|379.86|375.76|4
1632893410000|2021-09-29 05:30:10|379.9|375.8|379.98|375.88|379.98|375.88|379.9|375.8|8
1632893420000|2021-09-29 05:30:20|379.97|375.87|380.33|376.23|380.34|376.24|379.97|375.87|13
1632893430000|2021-09-29 05:30:30|380.31|376.21|380.33|376.23|380.37|376.27|380.31|376.21|17
1632893440000|2021-09-29 05:30:40|380.3|376.2|380.15|376.05|380.3|376.2|380|375.9|8
1632893450000|2021-09-29 05:30:50|380.12|376.02|380.16|376.06|380.2|376.1|380.1|376|12
1632893460000|2021-09-29 05:31:00|380.17|376.07|380.2|376.1|380.2|376.1|380.15|376.05|3
1632893470000|2021-09-29 05:31:10|380.15|376.05|380.1|376|380.15|376.05|380.1|376|2
1632893480000|2021-09-29 05:31:20|380.15|376.05|380.2|376.1|380.2|376.1|380.1|376|3
1632893490000|2021-09-29 05:31:30|380.15|376.05|380.1|376|380.15|376.05|380.1|376|2
1632893500000|2021-09-29 05:31:40|380.2|376.1|379.9|375.8|380.2|376.1|379.9|375.8|6
1632893510000|2021-09-29 05:31:50|379.89|375.79|379.9|375.8|379.9|375.8|379.84|375.74|4
1632893520000|2021-09-29 05:32:00|379.87|375.77|380.01|375.91|380.02|375.92|379.87|375.77|11
1632893530000|2021-09-29 05:32:10|380|375.9|380.04|375.94|380.05|375.95|380|375.9|10
1632893540000|2021-09-29 05:32:20|380.05|375.95|380.02|375.92|380.07|375.97|380|375.9|9
1632893550000|2021-09-29 05:32:30|380.03|375.93|379.9|375.8|380.03|375.93|379.9|375.8|3
1632893560000|2021-09-29 05:32:40|379.91|375.81|379.9|375.8|379.91|375.81|379.9|375.8|2
1632893580000|2021-09-29 05:33:00|379.84|375.74|379.69|375.59|379.84|375.74|379.69|375.59|5
1632893590000|2021-09-29 05:33:10|379.68|375.58|379.7|375.6|379.74|375.64|379.64|375.54|7
1632893600000|2021-09-29 05:33:20|379.71|375.61|379.97|375.87|380|375.9|379.7|375.6|14
1632893610000|2021-09-29 05:33:30|379.94|375.84|379.85|375.75|379.97|375.87|379.85|375.75|13
1632893620000|2021-09-29 05:33:40|379.8|375.7|379.65|375.55|379.8|375.7|379.65|375.55|11
1632893630000|2021-09-29 05:33:50|379.6|375.5|379.34|375.24|379.6|375.5|379.3|375.2|12
1632893640000|2021-09-29 05:34:00|379.32|375.22|379.17|375.07|379.35|375.25|379.16|375.06|13
1632893650000|2021-09-29 05:34:10|379.18|375.08|379.2|375.1|379.25|375.15|379.18|375.08|10
1632893660000|2021-09-29 05:34:20|379.22|375.12|379.12|375.02|379.28|375.18|379.12|375.02|7
1632893670000|2021-09-29 05:34:30|379.18|375.08|379.31|375.21|379.32|375.22|379.15|375.05|13
1632893680000|2021-09-29 05:34:40|379.32|375.22|379.45|375.35|379.46|375.36|379.31|375.21|14
1632893690000|2021-09-29 05:34:50|379.46|375.36|379.26|375.16|379.55|375.45|379.26|375.16|20
1632893700000|2021-09-29 05:35:00|379.25|375.15|379.27|375.17|379.27|375.17|379.25|375.15|2
1632893710000|2021-09-29 05:35:10|379.28|375.18|379.3|375.2|379.31|375.21|379.28|375.18|5
1632893720000|2021-09-29 05:35:20|379.31|375.21|379.4|375.3|379.4|375.3|379.31|375.21|6
1632893730000|2021-09-29 05:35:30|379.41|375.31|379.49|375.39|379.49|375.39|379.41|375.31|6
1632893740000|2021-09-29 05:35:40|379.5|375.4|379.61|375.51|379.61|375.51|379.5|375.4|12
1632893750000|2021-09-29 05:35:50|379.6|375.5|379.72|375.62|379.72|375.62|379.6|375.5|13
1632893760000|2021-09-29 05:36:00|379.7|375.6|379.62|375.52|379.71|375.61|379.6|375.5|8
1632893770000|2021-09-29 05:36:10|379.64|375.54|379.63|375.53|379.66|375.56|379.61|375.51|6
1632893780000|2021-09-29 05:36:20|379.62|375.52|379.64|375.54|379.67|375.57|379.62|375.52|7
1632893790000|2021-09-29 05:36:30|379.67|375.57|379.58|375.48|379.67|375.57|379.57|375.47|8
1632893800000|2021-09-29 05:36:40|379.5|375.4|379.5|375.4|379.59|375.49|379.5|375.4|8
1632893810000|2021-09-29 05:36:50|379.52|375.42|379.52|375.42|379.52|375.42|379.52|375.42|1
1632893820000|2021-09-29 05:37:00|379.5|375.4|379.69|375.59|379.75|375.65|379.5|375.4|16
1632893830000|2021-09-29 05:37:10|379.71|375.61|379.8|375.7|379.84|375.74|379.71|375.61|17
1632893840000|2021-09-29 05:37:20|379.81|375.71|379.8|375.7|379.81|375.71|379.76|375.66|14
1632893850000|2021-09-29 05:37:30|379.77|375.67|379.74|375.64|379.77|375.67|379.67|375.57|9
1632893860000|2021-09-29 05:37:40|379.7|375.6|379.71|375.61|379.72|375.62|379.7|375.6|8
1632893870000|2021-09-29 05:37:50|379.73|375.63|379.73|375.63|379.76|375.66|379.73|375.63|3
1632893880000|2021-09-29 05:38:00|379.71|375.61|379.84|375.74|379.84|375.74|379.71|375.61|5
1632893890000|2021-09-29 05:38:10|379.83|375.73|379.81|375.71|379.83|375.73|379.81|375.71|4
1632893900000|2021-09-29 05:38:20|379.8|375.7|379.81|375.71|379.81|375.71|379.8|375.7|2
1632893920000|2021-09-29 05:38:40|379.8|375.7|379.85|375.75|379.87|375.77|379.8|375.7|13
1632893930000|2021-09-29 05:38:50|379.87|375.77|379.79|375.69|379.87|375.77|379.79|375.69|11
1632893940000|2021-09-29 05:39:00|379.8|375.7|379.81|375.71|379.82|375.72|379.8|375.7|3
1632893960000|2021-09-29 05:39:20|379.8|375.7|379.84|375.74|379.84|375.74|379.8|375.7|3
1632893970000|2021-09-29 05:39:30|379.87|375.77|379.81|375.71|379.87|375.77|379.81|375.71|6
1632893980000|2021-09-29 05:39:40|379.82|375.72|379.82|375.72|379.82|375.72|379.82|375.72|1
1632893990000|2021-09-29 05:39:50|379.8|375.7|379.8|375.7|379.8|375.7|379.79|375.69|3
1632894000000|2021-09-29 05:40:00|379.81|375.71|379.8|375.7|379.81|375.71|379.8|375.7|4
1632894010000|2021-09-29 05:40:10|379.81|375.71|379.81|375.71|379.83|375.73|379.81|375.71|3
1632894020000|2021-09-29 05:40:20|379.86|375.76|380.01|375.91|380.01|375.91|379.86|375.76|5
1632894030000|2021-09-29 05:40:30|380.02|375.92|380.01|375.91|380.05|375.95|380|375.9|6
1632894040000|2021-09-29 05:40:40|380.02|375.92|380.11|376.01|380.11|376.01|380.02|375.92|9
1632894050000|2021-09-29 05:40:50|380.1|376|380.25|376.15|380.3|376.2|380.1|376|13
1632894060000|2021-09-29 05:41:00|380.2|376.1|380.41|376.31|380.41|376.31|380.2|376.1|13
1632894070000|2021-09-29 05:41:10|380.43|376.33|380.5|376.4|380.51|376.41|380.43|376.33|5
1632894080000|2021-09-29 05:41:20|380.51|376.41|380.65|376.55|380.66|376.56|380.5|376.4|9
1632894090000|2021-09-29 05:41:30|380.7|376.6|380.91|376.81|380.91|376.81|380.7|376.6|22
1632894100000|2021-09-29 05:41:40|380.92|376.82|381.09|376.99|381.1|377|380.92|376.82|15
1632894110000|2021-09-29 05:41:50|381.1|377|381.3|377.2|381.3|377.2|381.1|377|11
1632894120000|2021-09-29 05:42:00|381.31|377.21|381.31|377.21|381.31|377.21|381.26|377.16|6
1632894130000|2021-09-29 05:42:10|381.3|377.2|381.31|377.21|381.32|377.22|381.3|377.2|10
1632894140000|2021-09-29 05:42:20|381.32|377.22|381.3|377.2|381.32|377.22|381.3|377.2|6
1632894150000|2021-09-29 05:42:30|381.23|377.13|381.2|377.1|381.24|377.14|381.15|377.05|12
1632894160000|2021-09-29 05:42:40|381.22|377.12|381.33|377.23|381.35|377.25|381.2|377.1|14
1632894170000|2021-09-29 05:42:50|381.29|377.19|381.41|377.31|381.51|377.41|381.21|377.11|27
1632894180000|2021-09-29 05:43:00|381.39|377.29|381.21|377.11|381.39|377.29|381.19|377.09|13
1632894190000|2021-09-29 05:43:10|381.22|377.12|381.22|377.12|381.23|377.13|381.21|377.11|4
1632894200000|2021-09-29 05:43:20|381.21|377.11|381.2|377.1|381.25|377.15|381.16|377.06|9
1632894210000|2021-09-29 05:43:30|381.19|377.09|381.23|377.13|381.23|377.13|381.19|377.09|9
1632894220000|2021-09-29 05:43:40|381.22|377.12|381.04|376.94|381.23|377.13|381.03|376.93|13
1632894230000|2021-09-29 05:43:50|381.03|376.93|381.06|376.96|381.06|376.96|381.03|376.93|10
1632894240000|2021-09-29 05:44:00|381.05|376.95|380.88|376.78|381.05|376.95|380.88|376.78|9
1632894250000|2021-09-29 05:44:10|380.9|376.8|381|376.9|381|376.9|380.9|376.8|8
1632894260000|2021-09-29 05:44:20|380.94|376.84|380.92|376.82|380.95|376.85|380.9|376.8|7
1632894270000|2021-09-29 05:44:30|380.91|376.81|380.9|376.8|380.95|376.85|380.9|376.8|4
1632894290000|2021-09-29 05:44:50|381.01|376.91|381.01|376.91|381.01|376.91|380.9|376.8|12
1632894300000|2021-09-29 05:45:00|381.02|376.92|381.08|376.98|381.08|376.98|381.01|376.91|13
1632894310000|2021-09-29 05:45:10|381.11|377.01|381.22|377.12|381.25|377.15|381.11|377.01|8
1632894320000|2021-09-29 05:45:20|381.21|377.11|381.31|377.21|381.32|377.22|381.2|377.1|10
1632894330000|2021-09-29 05:45:30|381.3|377.2|381.2|377.1|381.3|377.2|381.2|377.1|9
1632894340000|2021-09-29 05:45:40|381.22|377.12|381.12|377.02|381.22|377.12|381.1|377|8
1632894350000|2021-09-29 05:45:50|381.11|377.01|381.05|376.95|381.16|377.06|381.01|376.91|17
1632894360000|2021-09-29 05:46:00|381.02|376.92|381.05|376.95|381.05|376.95|381|376.9|11
1632894370000|2021-09-29 05:46:10|381.06|376.96|381.1|377|381.11|377.01|381.06|376.96|6
1632894380000|2021-09-29 05:46:20|381.11|377.01|381.11|377.01|381.13|377.03|381.08|376.98|8
1632894390000|2021-09-29 05:46:30|381.1|377|381.1|377|381.11|377.01|381.08|376.98|8
1632894400000|2021-09-29 05:46:40|381.08|376.98|380.94|376.84|381.08|376.98|380.94|376.84|9
1632894410000|2021-09-29 05:46:50|380.93|376.83|380.94|376.84|380.95|376.85|380.93|376.83|10
1632894420000|2021-09-29 05:47:00|380.9|376.8|380.92|376.82|380.94|376.84|380.9|376.8|7
1632894430000|2021-09-29 05:47:10|380.93|376.83|381|376.9|381|376.9|380.9|376.8|15
1632894440000|2021-09-29 05:47:20|381.01|376.91|381.01|376.91|381.01|376.91|380.9|376.8|7
1632894450000|2021-09-29 05:47:30|381|376.9|381|376.9|381.01|376.91|381|376.9|3
1632894460000|2021-09-29 05:47:40|380.99|376.89|381|376.9|381.01|376.91|380.9|376.8|14
1632894470000|2021-09-29 05:47:50|381.03|376.93|381.39|377.29|381.39|377.29|381.03|376.93|18
1632894480000|2021-09-29 05:48:00|381.4|377.3|381.41|377.31|381.41|377.31|381.39|377.29|6
1632894490000|2021-09-29 05:48:10|381.39|377.29|381.27|377.17|381.41|377.31|381.27|377.17|8
1632894500000|2021-09-29 05:48:20|381.26|377.16|381.16|377.06|381.26|377.16|381.14|377.04|15
1632894510000|2021-09-29 05:48:30|381.18|377.08|381.14|377.04|381.19|377.09|381.13|377.03|20
1632894520000|2021-09-29 05:48:40|381.12|377.02|381.21|377.11|381.21|377.11|381.1|377|12
1632894530000|2021-09-29 05:48:50|381.22|377.12|381.17|377.07|381.22|377.12|381.1|377|12
1632894540000|2021-09-29 05:49:00|381.18|377.08|381.14|377.04|381.2|377.1|381.13|377.03|7
1632894550000|2021-09-29 05:49:10|381.2|377.1|381.15|377.05|381.21|377.11|381.15|377.05|5
1632894560000|2021-09-29 05:49:20|381.16|377.06|381.19|377.09|381.2|377.1|381.16|377.06|7
1632894570000|2021-09-29 05:49:30|381.2|377.1|381.13|377.03|381.2|377.1|381.1|377|6
1632894580000|2021-09-29 05:49:40|381.14|377.04|381.17|377.07|381.21|377.11|381.14|377.04|8
1632894590000|2021-09-29 05:49:50|381.18|377.08|381.15|377.05|381.18|377.08|381.15|377.05|3
1632894600000|2021-09-29 05:50:00|381.16|377.06|381.15|377.05|381.16|377.06|381.14|377.04|11
1632894610000|2021-09-29 05:50:10|381.16|377.06|381.1|377|381.16|377.06|381.1|377|3
1632894620000|2021-09-29 05:50:20|381.09|376.99|380.99|376.89|381.1|377|380.99|376.89|7
1632894630000|2021-09-29 05:50:30|380.98|376.88|381.3|377.2|381.3|377.2|380.98|376.88|16
1632894640000|2021-09-29 05:50:40|381.22|377.12|381.24|377.14|381.3|377.2|381.22|377.12|11
1632894650000|2021-09-29 05:50:50|381.23|377.13|381.2|377.1|381.24|377.14|381.19|377.09|6
1632894660000|2021-09-29 05:51:00|381.19|377.09|381.05|376.95|381.19|377.09|381.04|376.94|8
1632894670000|2021-09-29 05:51:10|381.1|377|381|376.9|381.1|377|381|376.9|10
1632894680000|2021-09-29 05:51:20|380.99|376.89|381.2|377.1|381.22|377.12|380.99|376.89|15
1632894690000|2021-09-29 05:51:30|381.21|377.11|381.29|377.19|381.29|377.19|381.21|377.11|20
1632894700000|2021-09-29 05:51:40|381.28|377.18|381.27|377.17|381.28|377.18|381.27|377.17|4
1632894710000|2021-09-29 05:51:50|381.28|377.18|381.22|377.12|381.28|377.18|381.2|377.1|8
1632894720000|2021-09-29 05:52:00|381.23|377.13|381.31|377.21|381.34|377.24|381.2|377.1|11
1632894730000|2021-09-29 05:52:10|381.33|377.23|381.31|377.21|381.35|377.25|381.28|377.18|11
1632894740000|2021-09-29 05:52:20|381.33|377.23|381.42|377.32|381.42|377.32|381.33|377.23|9
1632894750000|2021-09-29 05:52:30|381.39|377.29|381.31|377.21|381.39|377.29|381.3|377.2|5
1632894760000|2021-09-29 05:52:40|381.32|377.22|381.34|377.24|381.39|377.29|381.3|377.2|10
1632894770000|2021-09-29 05:52:50|381.35|377.25|381.29|377.19|381.36|377.26|381.28|377.18|6
1632894780000|2021-09-29 05:53:00|381.3|377.2|381.35|377.25|381.38|377.28|381.3|377.2|12
1632894790000|2021-09-29 05:53:10|381.38|377.28|381.38|377.28|381.38|377.28|381.35|377.25|5
1632894800000|2021-09-29 05:53:20|381.33|377.23|381.38|377.28|381.38|377.28|381.33|377.23|3
1632894810000|2021-09-29 05:53:30|381.36|377.26|381.38|377.28|381.44|377.34|381.36|377.26|10
1632894820000|2021-09-29 05:53:40|381.37|377.27|381.39|377.29|381.39|377.29|381.37|377.27|5
1632894830000|2021-09-29 05:53:50|381.4|377.3|381.49|377.39|381.49|377.39|381.33|377.23|16
1632894840000|2021-09-29 05:54:00|381.52|377.42|381.47|377.37|381.52|377.42|381.47|377.37|6
1632894850000|2021-09-29 05:54:10|381.48|377.38|381.47|377.37|381.5|377.4|381.47|377.37|6
1632894860000|2021-09-29 05:54:20|381.55|377.45|381.48|377.38|381.55|377.45|381.41|377.31|8
1632894870000|2021-09-29 05:54:30|381.45|377.35|381.42|377.32|381.47|377.37|381.42|377.32|4
1632894880000|2021-09-29 05:54:40|381.4|377.3|381.44|377.34|381.45|377.35|381.39|377.29|10
1632894890000|2021-09-29 05:54:50|381.46|377.36|381.41|377.31|381.47|377.37|381.4|377.3|13
1632894900000|2021-09-29 05:55:00|381.42|377.32|381.52|377.42|381.55|377.45|381.42|377.32|16
1632894910000|2021-09-29 05:55:10|381.5|377.4|381.5|377.4|381.52|377.42|381.5|377.4|6
1632894920000|2021-09-29 05:55:20|381.53|377.43|381.61|377.51|381.61|377.51|381.53|377.43|11
1632894930000|2021-09-29 05:55:30|381.58|377.48|381.51|377.41|381.59|377.49|381.5|377.4|13
1632894940000|2021-09-29 05:55:40|381.5|377.4|381.3|377.2|381.53|377.43|381.3|377.2|10
1632894950000|2021-09-29 05:55:50|381.31|377.21|381.31|377.21|381.31|377.21|381.3|377.2|5
1632894960000|2021-09-29 05:56:00|381.3|377.2|381.29|377.19|381.31|377.21|381.29|377.19|4
1632894970000|2021-09-29 05:56:10|381.2|377.1|381.14|377.04|381.2|377.1|381.13|377.03|4
1632894980000|2021-09-29 05:56:20|381.12|377.02|381.11|377.01|381.14|377.04|381.1|377|11
1632894990000|2021-09-29 05:56:30|381.1|377|380.97|376.87|381.11|377.01|380.97|376.87|13
1632895000000|2021-09-29 05:56:40|380.96|376.86|381.01|376.91|381.01|376.91|380.93|376.83|8
1632895010000|2021-09-29 05:56:50|381|376.9|381.01|376.91|381.01|376.91|381|376.9|6
1632895020000|2021-09-29 05:57:00|381.1|377|380.95|376.85|381.1|377|380.95|376.85|11
1632895030000|2021-09-29 05:57:10|380.9|376.8|380.95|376.85|380.97|376.87|380.9|376.8|3
1632895040000|2021-09-29 05:57:20|380.92|376.82|381|376.9|381|376.9|380.91|376.81|5
1632895050000|2021-09-29 05:57:30|381.01|376.91|380.97|376.87|381.01|376.91|380.95|376.85|4
1632895060000|2021-09-29 05:57:40|380.99|376.89|381|376.9|381.04|376.94|380.99|376.89|4
1632895070000|2021-09-29 05:57:50|381.02|376.92|381.01|376.91|381.02|376.92|381.01|376.91|2
1632895080000|2021-09-29 05:58:00|381|376.9|381.1|377|381.1|377|381|376.9|8
1632895090000|2021-09-29 05:58:10|381.12|377.02|381.25|377.15|381.26|377.16|381.1|377|11
1632895100000|2021-09-29 05:58:20|381.23|377.13|381.51|377.41|381.51|377.41|381.17|377.07|18
1632895110000|2021-09-29 05:58:30|381.54|377.44|381.54|377.44|381.56|377.46|381.53|377.43|5
1632895120000|2021-09-29 05:58:40|381.55|377.45|381.46|377.36|381.55|377.45|381.43|377.33|13
1632895130000|2021-09-29 05:58:50|381.44|377.34|381.48|377.38|381.49|377.39|381.44|377.34|4
1632895140000|2021-09-29 05:59:00|381.47|377.37|381.47|377.37|381.49|377.39|381.43|377.33|10
1632895150000|2021-09-29 05:59:10|381.44|377.34|381.55|377.45|381.6|377.5|381.44|377.34|19
1632895160000|2021-09-29 05:59:20|381.56|377.46|381.63|377.53|381.67|377.57|381.52|377.42|18
1632895170000|2021-09-29 05:59:30|381.65|377.55|381.63|377.53|381.66|377.56|381.63|377.53|5
1632895180000|2021-09-29 05:59:40|381.69|377.59|381.72|377.62|381.77|377.67|381.69|377.59|13
1632895190000|2021-09-29 05:59:50|381.73|377.63|381.96|377.86|381.96|377.86|381.73|377.63|29
1632895200000|2021-09-29 06:00:00|381.97|377.87|382|377.9|382.01|377.91|381.97|377.87|5
1632895210000|2021-09-29 06:00:10|382.03|377.93|382.41|378.31|382.42|378.32|382.03|377.93|17
1632895220000|2021-09-29 06:00:20|382.39|378.29|382.32|378.22|382.39|378.29|382.31|378.21|3
1632895230000|2021-09-29 06:00:30|382.31|378.21|382.43|378.33|382.43|378.33|382.31|378.21|8
1632895240000|2021-09-29 06:00:40|382.41|378.31|382.28|378.18|382.43|378.33|382.28|378.18|13
1632895250000|2021-09-29 06:00:50|382.29|378.19|382.4|378.3|382.41|378.31|382.29|378.19|8
1632895260000|2021-09-29 06:01:00|382.5|378.4|382.61|378.51|382.63|378.53|382.5|378.4|8
1632895270000|2021-09-29 06:01:10|382.66|378.56|382.6|378.5|382.72|378.62|382.6|378.5|13
1632895280000|2021-09-29 06:01:20|382.61|378.51|382.72|378.62|382.74|378.64|382.61|378.51|12
1632895290000|2021-09-29 06:01:30|382.75|378.65|382.8|378.7|382.8|378.7|382.65|378.55|14
1632895300000|2021-09-29 06:01:40|382.81|378.71|382.91|378.81|382.91|378.81|382.71|378.61|21
1632895310000|2021-09-29 06:01:50|382.9|378.8|382.76|378.66|382.9|378.8|382.74|378.64|21
1632895320000|2021-09-29 06:02:00|382.75|378.65|382.72|378.62|382.75|378.65|382.71|378.61|8
1632895330000|2021-09-29 06:02:10|382.71|378.61|382.74|378.64|382.79|378.69|382.69|378.59|15
1632895340000|2021-09-29 06:02:20|382.73|378.63|382.73|378.63|382.8|378.7|382.7|378.6|10
1632895350000|2021-09-29 06:02:30|382.75|378.65|382.7|378.6|382.79|378.69|382.63|378.53|16
1632895360000|2021-09-29 06:02:40|382.68|378.58|382.7|378.6|382.8|378.7|382.61|378.51|18
1632895370000|2021-09-29 06:02:50|382.71|378.61|383.08|378.98|383.08|378.98|382.7|378.6|15
1632895380000|2021-09-29 06:03:00|383.1|379|383.11|379.01|383.11|379.01|383.08|378.98|6
1632895390000|2021-09-29 06:03:10|383.16|379.06|382.9|378.8|383.16|379.06|382.89|378.79|15
1632895400000|2021-09-29 06:03:20|382.91|378.81|382.9|378.8|382.93|378.83|382.9|378.8|9
1632895410000|2021-09-29 06:03:30|382.91|378.81|382.81|378.71|382.91|378.81|382.81|378.71|11
1632895420000|2021-09-29 06:03:40|382.87|378.77|382.81|378.71|382.87|378.77|382.81|378.71|6
1632895430000|2021-09-29 06:03:50|382.79|378.69|382.79|378.69|382.79|378.69|382.76|378.66|4
1632895440000|2021-09-29 06:04:00|382.77|378.67|382.79|378.69|382.81|378.71|382.77|378.67|7
1632895450000|2021-09-29 06:04:10|382.78|378.68|382.69|378.59|382.78|378.68|382.69|378.59|7
1632895460000|2021-09-29 06:04:20|382.7|378.6|382.8|378.7|382.8|378.7|382.7|378.6|8
1632895470000|2021-09-29 06:04:30|382.82|378.72|382.99|378.89|382.99|378.89|382.82|378.72|13
1632895480000|2021-09-29 06:04:40|383|378.9|383.01|378.91|383.03|378.93|382.98|378.88|8
1632895490000|2021-09-29 06:04:50|383.02|378.92|383.16|379.06|383.16|379.06|383.02|378.92|6
1632895500000|2021-09-29 06:05:00|383.17|379.07|383.02|378.92|383.17|379.07|383.02|378.92|10
1632895510000|2021-09-29 06:05:10|383.01|378.91|383.01|378.91|383.01|378.91|383.01|378.91|1
1632895520000|2021-09-29 06:05:20|383.03|378.93|383.04|378.94|383.04|378.94|383.03|378.93|4
1632895530000|2021-09-29 06:05:30|383.03|378.93|383.1|379|383.1|379|383.03|378.93|6
1632895540000|2021-09-29 06:05:40|383.08|378.98|382.72|378.62|383.1|379|382.72|378.62|13
1632895550000|2021-09-29 06:05:50|382.71|378.61|382.52|378.42|382.71|378.61|382.51|378.41|9
1632895560000|2021-09-29 06:06:00|382.5|378.4|382.6|378.5|382.6|378.5|382.49|378.39|11
1632895570000|2021-09-29 06:06:10|382.59|378.49|382.5|378.4|382.6|378.5|382.5|378.4|4
1632895580000|2021-09-29 06:06:20|382.51|378.41|382.6|378.5|382.6|378.5|382.51|378.41|3
1632895590000|2021-09-29 06:06:30|382.61|378.51|382.4|378.3|382.65|378.55|382.4|378.3|11
1632895600000|2021-09-29 06:06:40|382.39|378.29|382.2|378.1|382.4|378.3|382.2|378.1|10
1632895610000|2021-09-29 06:06:50|382.21|378.11|382.2|378.1|382.21|378.11|382.2|378.1|2
1632895620000|2021-09-29 06:07:00|382.21|378.11|382.28|378.18|382.3|378.2|382.21|378.11|9
1632895630000|2021-09-29 06:07:10|382.29|378.19|382.42|378.32|382.42|378.32|382.29|378.19|6
1632895640000|2021-09-29 06:07:20|382.45|378.35|382.41|378.31|382.51|378.41|382.4|378.3|13
1632895650000|2021-09-29 06:07:30|382.43|378.33|382.44|378.34|382.5|378.4|382.43|378.33|7
1632895660000|2021-09-29 06:07:40|382.46|378.36|382.5|378.4|382.5|378.4|382.46|378.36|7
1632895670000|2021-09-29 06:07:50|382.49|378.39|382.8|378.7|382.85|378.75|382.39|378.29|21
1632895680000|2021-09-29 06:08:00|382.81|378.71|382.7|378.6|382.81|378.71|382.7|378.6|10
1632895690000|2021-09-29 06:08:10|382.72|378.62|382.7|378.6|382.72|378.62|382.69|378.59|8
1632895700000|2021-09-29 06:08:20|382.71|378.61|382.45|378.35|382.72|378.62|382.45|378.35|14
1632895710000|2021-09-29 06:08:30|382.44|378.34|382.6|378.5|382.6|378.5|382.44|378.34|11
1632895720000|2021-09-29 06:08:40|382.58|378.48|382.42|378.32|382.58|378.48|382.41|378.31|9
1632895730000|2021-09-29 06:08:50|382.41|378.31|382.42|378.32|382.43|378.33|382.41|378.31|4
1632895740000|2021-09-29 06:09:00|382.41|378.31|382.42|378.32|382.42|378.32|382.41|378.31|2
1632895750000|2021-09-29 06:09:10|382.43|378.33|382.02|377.92|382.43|378.33|381.99|377.89|14
1632895760000|2021-09-29 06:09:20|382.01|377.91|382.02|377.92|382.02|377.92|382.01|377.91|2
1632895770000|2021-09-29 06:09:30|382.06|377.96|381.8|377.7|382.06|377.96|381.8|377.7|11
1632895780000|2021-09-29 06:09:40|381.89|377.79|381.8|377.7|381.89|377.79|381.8|377.7|12
1632895790000|2021-09-29 06:09:50|381.81|377.71|381.8|377.7|381.81|377.71|381.8|377.7|6
1632895800000|2021-09-29 06:10:00|381.84|377.74|382.04|377.94|382.04|377.94|381.84|377.74|14
1632895810000|2021-09-29 06:10:10|382|377.9|381.9|377.8|382|377.9|381.9|377.8|9
1632895820000|2021-09-29 06:10:20|381.92|377.82|381.9|377.8|381.92|377.82|381.9|377.8|2
1632895830000|2021-09-29 06:10:30|382|377.9|382.05|377.95|382.05|377.95|382|377.9|4
1632895840000|2021-09-29 06:10:40|382.04|377.94|382.07|377.97|382.08|377.98|382.02|377.92|5
1632895850000|2021-09-29 06:10:50|382.08|377.98|382.07|377.97|382.1|378|382.02|377.92|8
1632895860000|2021-09-29 06:11:00|382.09|377.99|382.09|377.99|382.09|377.99|382.08|377.98|3
1632895870000|2021-09-29 06:11:10|382.1|378|382.03|377.93|382.1|378|382.03|377.93|9
1632895880000|2021-09-29 06:11:20|381.99|377.89|381.92|377.82|381.99|377.89|381.9|377.8|8
1632895890000|2021-09-29 06:11:30|381.95|377.85|381.93|377.83|382|377.9|381.93|377.83|6
1632895900000|2021-09-29 06:11:40|381.9|377.8|381.9|377.8|381.9|377.8|381.9|377.8|1
1632895910000|2021-09-29 06:11:50|381.86|377.76|381.72|377.62|381.86|377.76|381.7|377.6|7
1632895920000|2021-09-29 06:12:00|381.79|377.69|381.82|377.72|381.85|377.75|381.79|377.69|12
1632895930000|2021-09-29 06:12:10|381.83|377.73|381.81|377.71|381.84|377.74|381.8|377.7|10
1632895940000|2021-09-29 06:12:20|381.8|377.7|381.8|377.7|381.85|377.75|381.8|377.7|7
1632895950000|2021-09-29 06:12:30|381.78|377.68|381.8|377.7|381.82|377.72|381.78|377.68|5
1632895960000|2021-09-29 06:12:40|381.82|377.72|382|377.9|382|377.9|381.81|377.71|12
1632895970000|2021-09-29 06:12:50|382.02|377.92|382|377.9|382.07|377.97|381.98|377.88|13
1632895980000|2021-09-29 06:13:00|382.01|377.91|382|377.9|382.02|377.92|381.99|377.89|6
1632895990000|2021-09-29 06:13:10|382.01|377.91|382.03|377.93|382.06|377.96|382|377.9|9
1632896000000|2021-09-29 06:13:20|382.02|377.92|382.03|377.93|382.03|377.93|382.02|377.92|2
1632896010000|2021-09-29 06:13:30|382.04|377.94|381.99|377.89|382.04|377.94|381.99|377.89|9
1632896020000|2021-09-29 06:13:40|381.98|377.88|381.99|377.89|381.99|377.89|381.97|377.87|3
1632896030000|2021-09-29 06:13:50|381.98|377.88|381.97|377.87|381.98|377.88|381.97|377.87|4
1632896040000|2021-09-29 06:14:00|381.99|377.89|382|377.9|382|377.9|381.97|377.87|8
1632896050000|2021-09-29 06:14:10|381.99|377.89|381.99|377.89|381.99|377.89|381.99|377.89|1
1632896060000|2021-09-29 06:14:20|382|377.9|382|377.9|382.01|377.91|382|377.9|3
1632896070000|2021-09-29 06:14:30|381.98|377.88|381.91|377.81|381.98|377.88|381.9|377.8|6
1632896090000|2021-09-29 06:14:50|381.92|377.82|381.92|377.82|381.94|377.84|381.92|377.82|4
1632896100000|2021-09-29 06:15:00|381.95|377.85|381.99|377.89|381.99|377.89|381.92|377.82|9
1632896110000|2021-09-29 06:15:10|382|377.9|382.07|377.97|382.1|378|382|377.9|17
1632896120000|2021-09-29 06:15:20|382.04|377.94|382.11|378.01|382.11|378.01|382.02|377.92|19
1632896130000|2021-09-29 06:15:30|382.14|378.04|382.26|378.16|382.28|378.18|382.11|378.01|13
1632896140000|2021-09-29 06:15:40|382.31|378.21|382.4|378.3|382.41|378.31|382.3|378.2|12
1632896150000|2021-09-29 06:15:50|382.42|378.32|382.65|378.55|382.65|378.55|382.42|378.32|18
1632896160000|2021-09-29 06:16:00|382.66|378.56|382.6|378.5|382.7|378.6|382.57|378.47|14
1632896170000|2021-09-29 06:16:10|382.61|378.51|382.7|378.6|382.7|378.6|382.48|378.38|20
1632896180000|2021-09-29 06:16:20|382.69|378.59|382.8|378.7|382.82|378.72|382.69|378.59|8
1632896190000|2021-09-29 06:16:30|382.81|378.71|382.85|378.75|382.86|378.76|382.73|378.63|13
1632896200000|2021-09-29 06:16:40|382.87|378.77|382.93|378.83|382.95|378.85|382.87|378.77|14
1632896210000|2021-09-29 06:16:50|382.91|378.81|382.97|378.87|383|378.9|382.91|378.81|14
1632896220000|2021-09-29 06:17:00|382.99|378.89|383|378.9|383.02|378.92|382.98|378.88|6
1632896230000|2021-09-29 06:17:10|382.99|378.89|383.01|378.91|383.01|378.91|382.97|378.87|5
1632896240000|2021-09-29 06:17:20|382.98|378.88|383.01|378.91|383.02|378.92|382.98|378.88|15
1632896250000|2021-09-29 06:17:30|383.02|378.92|382.91|378.81|383.02|378.92|382.91|378.81|8
1632896260000|2021-09-29 06:17:40|382.88|378.78|382.8|378.7|382.88|378.78|382.8|378.7|11
1632896270000|2021-09-29 06:17:50|382.76|378.66|382.55|378.45|382.76|378.66|382.55|378.45|14
1632896280000|2021-09-29 06:18:00|382.53|378.43|382.53|378.43|382.53|378.43|382.5|378.4|5
1632896290000|2021-09-29 06:18:10|382.51|378.41|382.5|378.4|382.55|378.45|382.5|378.4|9
1632896300000|2021-09-29 06:18:20|382.51|378.41|382.41|378.31|382.51|378.41|382.4|378.3|9
1632896310000|2021-09-29 06:18:30|382.4|378.3|382.25|378.15|382.4|378.3|382.25|378.15|7
1632896320000|2021-09-29 06:18:40|382.2|378.1|382.12|378.02|382.27|378.17|382.1|378|11
1632896330000|2021-09-29 06:18:50|382.1|378|382|377.9|382.1|378|382|377.9|7
1632896340000|2021-09-29 06:19:00|381.98|377.88|382|377.9|382.05|377.95|381.98|377.88|4
1632896360000|2021-09-29 06:19:20|382.01|377.91|381.9|377.8|382.01|377.91|381.9|377.8|10
1632896370000|2021-09-29 06:19:30|381.91|377.81|381.73|377.63|381.91|377.81|381.71|377.61|19
1632896380000|2021-09-29 06:19:40|381.65|377.55|381.7|377.6|381.7|377.6|381.63|377.53|10
1632896390000|2021-09-29 06:19:50|381.75|377.65|381.81|377.71|381.85|377.75|381.74|377.64|15
1632896400000|2021-09-29 06:20:00|381.8|377.7|381.65|377.55|381.8|377.7|381.65|377.55|8
1632896410000|2021-09-29 06:20:10|381.7|377.6|381.72|377.62|381.72|377.62|381.65|377.55|6
1632896420000|2021-09-29 06:20:20|381.79|377.69|381.83|377.73|381.83|377.73|381.74|377.64|9
1632896430000|2021-09-29 06:20:30|381.88|377.78|381.89|377.79|381.89|377.79|381.85|377.75|7
1632896450000|2021-09-29 06:20:50|381.83|377.73|381.7|377.6|381.9|377.8|381.7|377.6|13
1632896460000|2021-09-29 06:21:00|381.76|377.66|381.8|377.7|381.81|377.71|381.7|377.6|6
1632896470000|2021-09-29 06:21:10|381.81|377.71|381.81|377.71|381.85|377.75|381.8|377.7|5
1632896480000|2021-09-29 06:21:20|381.84|377.74|381.91|377.81|381.93|377.83|381.8|377.7|10
1632896490000|2021-09-29 06:21:30|381.9|377.8|381.91|377.81|381.91|377.81|381.9|377.8|4
1632896500000|2021-09-29 06:21:40|381.89|377.79|382.02|377.92|382.09|377.99|381.89|377.79|13
1632896510000|2021-09-29 06:21:50|382.04|377.94|381.92|377.82|382.04|377.94|381.91|377.81|13
1632896520000|2021-09-29 06:22:00|381.95|377.85|381.83|377.73|381.95|377.85|381.8|377.7|7
1632896530000|2021-09-29 06:22:10|381.84|377.74|382|377.9|382.01|377.91|381.84|377.74|7
1632896550000|2021-09-29 06:22:30|381.97|377.87|381.96|377.86|382.01|377.91|381.96|377.86|4
1632896560000|2021-09-29 06:22:40|381.97|377.87|382.13|378.03|382.13|378.03|381.96|377.86|10
1632896570000|2021-09-29 06:22:50|382.11|378.01|382.14|378.04|382.2|378.1|382.1|378|12
1632896580000|2021-09-29 06:23:00|382.1|378|382.26|378.16|382.26|378.16|382.1|378|9
1632896590000|2021-09-29 06:23:10|382.23|378.13|382.26|378.16|382.26|378.16|382.2|378.1|6
1632896600000|2021-09-29 06:23:20|382.25|378.15|382.23|378.13|382.25|378.15|382.23|378.13|3
1632896610000|2021-09-29 06:23:30|382.24|378.14|382.03|377.93|382.28|378.18|382.03|377.93|10
1632896620000|2021-09-29 06:23:40|382.08|377.98|381.91|377.81|382.08|377.98|381.89|377.79|11
1632896630000|2021-09-29 06:23:50|381.94|377.84|382.15|378.05|382.15|378.05|381.91|377.81|12
1632896640000|2021-09-29 06:24:00|382.2|378.1|382.33|378.23|382.33|378.23|382.2|378.1|7
1632896650000|2021-09-29 06:24:10|382.31|378.21|382.51|378.41|382.55|378.45|382.31|378.21|24
1632896660000|2021-09-29 06:24:20|382.49|378.39|382.4|378.3|382.49|378.39|382.31|378.21|14
1632896670000|2021-09-29 06:24:30|382.42|378.32|382.4|378.3|382.42|378.32|382.4|378.3|3
1632896680000|2021-09-29 06:24:40|382.41|378.31|382.33|378.23|382.41|378.31|382.33|378.23|8
1632896690000|2021-09-29 06:24:50|382.35|378.25|382.39|378.29|382.5|378.4|382.33|378.23|17
1632896700000|2021-09-29 06:25:00|382.41|378.31|382.44|378.34|382.45|378.35|382.41|378.31|7
1632896710000|2021-09-29 06:25:10|382.43|378.33|382.46|378.36|382.47|378.37|382.41|378.31|7
1632896720000|2021-09-29 06:25:20|382.52|378.42|382.52|378.42|382.52|378.42|382.44|378.34|3
1632896730000|2021-09-29 06:25:30|382.44|378.34|382.43|378.33|382.49|378.39|382.43|378.33|9
1632896740000|2021-09-29 06:25:40|382.52|378.42|382.44|378.34|382.52|378.42|382.4|378.3|6
1632896750000|2021-09-29 06:25:50|382.45|378.35|382.31|378.21|382.48|378.38|382.31|378.21|13
1632896760000|2021-09-29 06:26:00|382.3|378.2|382.4|378.3|382.41|378.31|382.3|378.2|12
1632896770000|2021-09-29 06:26:10|382.41|378.31|382.41|378.31|382.43|378.33|382.38|378.28|9
1632896780000|2021-09-29 06:26:20|382.44|378.34|382.31|378.21|382.44|378.34|382.31|378.21|7
1632896790000|2021-09-29 06:26:30|382.3|378.2|382.38|378.28|382.39|378.29|382.3|378.2|7
1632896800000|2021-09-29 06:26:40|382.37|378.27|382.38|378.28|382.42|378.32|382.37|378.27|9
1632896810000|2021-09-29 06:26:50|382.42|378.32|382.37|378.27|382.42|378.32|382.32|378.22|11
1632896820000|2021-09-29 06:27:00|382.36|378.26|382.39|378.29|382.42|378.32|382.33|378.23|11
1632896830000|2021-09-29 06:27:10|382.38|378.28|382.3|378.2|382.42|378.32|382.3|378.2|11
1632896840000|2021-09-29 06:27:20|382.31|378.21|382.32|378.22|382.35|378.25|382.3|378.2|5
1632896850000|2021-09-29 06:27:30|382.32|378.22|382.41|378.31|382.42|378.32|382.3|378.2|10
1632896860000|2021-09-29 06:27:40|382.42|378.32|382.31|378.21|382.42|378.32|382.31|378.21|9
1632896870000|2021-09-29 06:27:50|382.32|378.22|382.3|378.2|382.32|378.22|382.26|378.16|7
1632896880000|2021-09-29 06:28:00|382.29|378.19|382.31|378.21|382.32|378.22|382.28|378.18|6
1632896890000|2021-09-29 06:28:10|382.3|378.2|382.25|378.15|382.31|378.21|382.23|378.13|8
1632896900000|2021-09-29 06:28:20|382.24|378.14|382.12|378.02|382.25|378.15|382.05|377.95|17
1632896910000|2021-09-29 06:28:30|382.13|378.03|382.3|378.2|382.3|378.2|382.11|378.01|16
1632896920000|2021-09-29 06:28:40|382.29|378.19|382.31|378.21|382.31|378.21|382.29|378.19|3
1632896930000|2021-09-29 06:28:50|382.3|378.2|382.3|378.2|382.31|378.21|382.3|378.2|3
1632896940000|2021-09-29 06:29:00|382.31|378.21|382.46|378.36|382.46|378.36|382.3|378.2|12
1632896950000|2021-09-29 06:29:10|382.47|378.37|382.7|378.6|382.72|378.62|382.47|378.37|14
1632896960000|2021-09-29 06:29:20|382.74|378.64|382.79|378.69|382.79|378.69|382.74|378.64|12
1632896970000|2021-09-29 06:29:30|382.8|378.7|382.67|378.57|382.81|378.71|382.64|378.54|22
1632896980000|2021-09-29 06:29:40|382.7|378.6|382.6|378.5|382.73|378.63|382.6|378.5|17
1632896990000|2021-09-29 06:29:50|382.57|378.47|382.43|378.33|382.6|378.5|382.43|378.33|13
1632897000000|2021-09-29 06:30:00|382.46|378.36|382.38|378.28|382.46|378.36|382.36|378.26|8
1632897010000|2021-09-29 06:30:10|382.36|378.26|382.38|378.28|382.38|378.28|382.34|378.24|3
1632897020000|2021-09-29 06:30:20|382.37|378.27|382.43|378.33|382.45|378.35|382.36|378.26|7
1632897030000|2021-09-29 06:30:30|382.42|378.32|382.43|378.33|382.43|378.33|382.42|378.32|6
1632897040000|2021-09-29 06:30:40|382.42|378.32|382.52|378.42|382.52|378.42|382.41|378.31|5
1632897050000|2021-09-29 06:30:50|382.6|378.5|382.64|378.54|382.67|378.57|382.6|378.5|9
1632897060000|2021-09-29 06:31:00|382.63|378.53|382.62|378.52|382.65|378.55|382.61|378.51|11
1632897070000|2021-09-29 06:31:10|382.63|378.53|382.68|378.58|382.68|378.58|382.63|378.53|5
1632897080000|2021-09-29 06:31:20|382.69|378.59|382.65|378.55|382.69|378.59|382.65|378.55|4
1632897090000|2021-09-29 06:31:30|382.61|378.51|382.61|378.51|382.61|378.51|382.61|378.51|1
1632897100000|2021-09-29 06:31:40|382.59|378.49|382.6|378.5|382.61|378.51|382.54|378.44|10
1632897110000|2021-09-29 06:31:50|382.57|378.47|382.6|378.5|382.64|378.54|382.57|378.47|11
1632897120000|2021-09-29 06:32:00|382.65|378.55|382.62|378.52|382.65|378.55|382.61|378.51|8
1632897130000|2021-09-29 06:32:10|382.63|378.53|382.49|378.39|382.63|378.53|382.49|378.39|6
1632897140000|2021-09-29 06:32:20|382.5|378.4|382.6|378.5|382.6|378.5|382.5|378.4|2
1632897150000|2021-09-29 06:32:30|382.61|378.51|382.55|378.45|382.62|378.52|382.55|378.45|9
1632897160000|2021-09-29 06:32:40|382.54|378.44|382.58|378.48|382.58|378.48|382.53|378.43|9
1632897180000|2021-09-29 06:33:00|382.59|378.49|382.56|378.46|382.6|378.5|382.56|378.46|5
1632897190000|2021-09-29 06:33:10|382.58|378.48|382.57|378.47|382.65|378.55|382.56|378.46|6
1632897200000|2021-09-29 06:33:20|382.58|378.48|382.59|378.49|382.61|378.51|382.57|378.47|8
1632897210000|2021-09-29 06:33:30|382.6|378.5|382.6|378.5|382.6|378.5|382.6|378.5|1
1632897220000|2021-09-29 06:33:40|382.59|378.49|382.54|378.44|382.6|378.5|382.54|378.44|6
1632897230000|2021-09-29 06:33:50|382.47|378.37|382.5|378.4|382.5|378.4|382.47|378.37|2
1632897240000|2021-09-29 06:34:00|382.48|378.38|382.5|378.4|382.51|378.41|382.48|378.38|7
1632897250000|2021-09-29 06:34:10|382.53|378.43|382.52|378.42|382.57|378.47|382.51|378.41|10
1632897260000|2021-09-29 06:34:20|382.5|378.4|382.53|378.43|382.53|378.43|382.5|378.4|3
1632897270000|2021-09-29 06:34:30|382.54|378.44|382.54|378.44|382.54|378.44|382.54|378.44|1
1632897280000|2021-09-29 06:34:40|382.53|378.43|382.6|378.5|382.6|378.5|382.5|378.4|7
1632897290000|2021-09-29 06:34:50|382.54|378.44|382.55|378.45|382.56|378.46|382.5|378.4|8
1632897300000|2021-09-29 06:35:00|382.58|378.48|382.33|378.23|382.58|378.48|382.33|378.23|9
1632897310000|2021-09-29 06:35:10|382.37|378.27|382.31|378.21|382.37|378.27|382.31|378.21|5
1632897320000|2021-09-29 06:35:20|382.3|378.2|382.3|378.2|382.32|378.22|382.3|378.2|4
1632897330000|2021-09-29 06:35:30|382.27|378.17|382.3|378.2|382.3|378.2|382.25|378.15|12
1632897340000|2021-09-29 06:35:40|382.29|378.19|382.29|378.19|382.3|378.2|382.28|378.18|8
1632897350000|2021-09-29 06:35:50|382.3|378.2|382.3|378.2|382.31|378.21|382.29|378.19|7
1632897360000|2021-09-29 06:36:00|382.31|378.21|382.51|378.41|382.51|378.41|382.31|378.21|9
1632897370000|2021-09-29 06:36:10|382.48|378.38|382.48|378.38|382.49|378.39|382.42|378.32|11
1632897380000|2021-09-29 06:36:20|382.43|378.33|382.41|378.31|382.48|378.38|382.41|378.31|13
1632897390000|2021-09-29 06:36:30|382.39|378.29|382.37|378.27|382.41|378.31|382.35|378.25|9
1632897400000|2021-09-29 06:36:40|382.38|378.28|382.46|378.36|382.51|378.41|382.38|378.28|19
1632897410000|2021-09-29 06:36:50|382.4|378.3|382.4|378.3|382.5|378.4|382.4|378.3|9
1632897420000|2021-09-29 06:37:00|382.35|378.25|382.37|378.27|382.45|378.35|382.34|378.24|12
1632897430000|2021-09-29 06:37:10|382.4|378.3|382.39|378.29|382.4|378.3|382.37|378.27|12
1632897440000|2021-09-29 06:37:20|382.4|378.3|382.46|378.36|382.46|378.36|382.4|378.3|5
1632897450000|2021-09-29 06:37:30|382.43|378.33|382.45|378.35|382.46|378.36|382.43|378.33|3
1632897460000|2021-09-29 06:37:40|382.4|378.3|382.42|378.32|382.45|378.35|382.4|378.3|4
1632897470000|2021-09-29 06:37:50|382.43|378.33|382.43|378.33|382.49|378.39|382.42|378.32|10
1632897480000|2021-09-29 06:38:00|382.46|378.36|382.46|378.36|382.46|378.36|382.42|378.32|5
1632897490000|2021-09-29 06:38:10|382.48|378.38|382.51|378.41|382.53|378.43|382.48|378.38|6
1632897500000|2021-09-29 06:38:20|382.49|378.39|382.44|378.34|382.49|378.39|382.44|378.34|3
1632897510000|2021-09-29 06:38:30|382.46|378.36|382.45|378.35|382.5|378.4|382.44|378.34|10
1632897520000|2021-09-29 06:38:40|382.5|378.4|382.49|378.39|382.5|378.4|382.44|378.34|7
1632897530000|2021-09-29 06:38:50|382.44|378.34|382.47|378.37|382.48|378.38|382.44|378.34|6
1632897540000|2021-09-29 06:39:00|382.4|378.3|382.5|378.4|382.52|378.42|382.4|378.3|10
1632897570000|2021-09-29 06:39:30|382.55|378.45|382.54|378.44|382.55|378.45|382.52|378.42|5
1632897580000|2021-09-29 06:39:40|382.56|378.46|382.54|378.44|382.57|378.47|382.53|378.43|4
1632897590000|2021-09-29 06:39:50|382.55|378.45|382.58|378.48|382.58|378.48|382.55|378.45|2
1632897600000|2021-09-29 06:40:00|382.55|378.45|382.63|378.53|382.7|378.6|382.55|378.45|10
1632897610000|2021-09-29 06:40:10|382.62|378.52|382.67|378.57|382.67|378.57|382.62|378.52|6
1632897620000|2021-09-29 06:40:20|382.64|378.54|382.46|378.36|382.64|378.54|382.45|378.35|9
1632897630000|2021-09-29 06:40:30|382.45|378.35|382.45|378.35|382.5|378.4|382.45|378.35|8
1632897640000|2021-09-29 06:40:40|382.47|378.37|382.57|378.47|382.57|378.47|382.45|378.35|16
1632897650000|2021-09-29 06:40:50|382.62|378.52|382.71|378.61|382.71|378.61|382.6|378.5|15
1632897660000|2021-09-29 06:41:00|382.8|378.7|382.88|378.78|382.88|378.78|382.77|378.67|13
1632897670000|2021-09-29 06:41:10|382.83|378.73|382.96|378.86|382.96|378.86|382.83|378.73|6
1632897680000|2021-09-29 06:41:20|382.83|378.73|382.96|378.86|382.96|378.86|382.83|378.73|4
1632897690000|2021-09-29 06:41:30|382.83|378.73|382.96|378.86|382.97|378.87|382.83|378.73|6
1632897700000|2021-09-29 06:41:40|382.83|378.73|382.83|378.73|382.83|378.73|382.83|378.73|1
1632897710000|2021-09-29 06:41:50|382.94|378.84|383.19|379.09|383.19|379.09|382.94|378.84|14
1632897720000|2021-09-29 06:42:00|383.14|379.04|383.02|378.92|383.19|379.09|383|378.9|15
1632897730000|2021-09-29 06:42:10|383.01|378.91|382.9|378.8|383.05|378.95|382.9|378.8|7
1632897740000|2021-09-29 06:42:20|382.91|378.81|382.9|378.8|382.91|378.81|382.9|378.8|2
1632897750000|2021-09-29 06:42:30|382.91|378.81|382.71|378.61|382.91|378.81|382.65|378.55|15
1632897760000|2021-09-29 06:42:40|382.7|378.6|382.7|378.6|382.71|378.61|382.7|378.6|5
1632897780000|2021-09-29 06:43:00|382.71|378.61|382.7|378.6|382.71|378.61|382.7|378.6|2
1632897790000|2021-09-29 06:43:10|382.72|378.62|382.62|378.52|382.72|378.62|382.6|378.5|10
1632897800000|2021-09-29 06:43:20|382.61|378.51|382.5|378.4|382.62|378.52|382.5|378.4|15
1632897830000|2021-09-29 06:43:50|382.51|378.41|382.45|378.35|382.51|378.41|382.45|378.35|3
1632897840000|2021-09-29 06:44:00|382.43|378.33|382.43|378.33|382.5|378.4|382.43|378.33|4
1632897850000|2021-09-29 06:44:10|382.46|378.36|382.5|378.4|382.5|378.4|382.46|378.36|7
1632897860000|2021-09-29 06:44:20|382.49|378.39|382.49|378.39|382.5|378.4|382.49|378.39|7
1632897870000|2021-09-29 06:44:30|382.52|378.42|382.73|378.63|382.77|378.67|382.52|378.42|12
1632897880000|2021-09-29 06:44:40|382.74|378.64|382.82|378.72|382.82|378.72|382.71|378.61|13
1632897890000|2021-09-29 06:44:50|382.81|378.71|382.73|378.63|382.82|378.72|382.72|378.62|11
1632897900000|2021-09-29 06:45:00|382.71|378.61|382.87|378.77|382.87|378.77|382.71|378.61|9
1632897910000|2021-09-29 06:45:10|382.91|378.81|383|378.9|383.02|378.92|382.91|378.81|13
1632897920000|2021-09-29 06:45:20|383.05|378.95|383.35|379.25|383.36|379.26|383.05|378.95|19
1632897930000|2021-09-29 06:45:30|383.38|379.28|383.5|379.4|383.58|379.48|383.38|379.28|13
1632897940000|2021-09-29 06:45:40|383.51|379.41|383.53|379.43|383.53|379.43|383.49|379.39|7
1632897950000|2021-09-29 06:45:50|383.57|379.47|383.54|379.44|383.61|379.51|383.52|379.42|20
1632897960000|2021-09-29 06:46:00|383.58|379.48|383.41|379.31|383.58|379.48|383.31|379.21|27
1632897970000|2021-09-29 06:46:10|383.42|379.32|383.25|379.15|383.42|379.32|383.25|379.15|14
1632897980000|2021-09-29 06:46:20|383.27|379.17|383.28|379.18|383.28|379.18|383.27|379.17|2
1632897990000|2021-09-29 06:46:30|383.29|379.19|383.28|379.18|383.29|379.19|383.26|379.16|4
1632898000000|2021-09-29 06:46:40|383.27|379.17|383.25|379.15|383.27|379.17|383.25|379.15|2
1632898010000|2021-09-29 06:46:50|383.24|379.14|383.01|378.91|383.24|379.14|383|378.9|16
1632898020000|2021-09-29 06:47:00|383.02|378.92|383.06|378.96|383.07|378.97|383.02|378.92|10
1632898030000|2021-09-29 06:47:10|383.05|378.95|383.08|378.98|383.08|378.98|383.03|378.93|4
1632898040000|2021-09-29 06:47:20|383.07|378.97|383.08|378.98|383.08|378.98|383.07|378.97|2
1632898050000|2021-09-29 06:47:30|383.05|378.95|383.08|378.98|383.08|378.98|383.05|378.95|5
1632898060000|2021-09-29 06:47:40|383.07|378.97|383.36|379.26|383.36|379.26|383.07|378.97|18
1632898070000|2021-09-29 06:47:50|383.39|379.29|383.4|379.3|383.45|379.35|383.39|379.29|8
1632898080000|2021-09-29 06:48:00|383.41|379.31|383.55|379.45|383.55|379.45|383.4|379.3|14
1632898090000|2021-09-29 06:48:10|383.56|379.46|383.5|379.4|383.56|379.46|383.5|379.4|2
1632898100000|2021-09-29 06:48:20|383.51|379.41|383.54|379.44|383.56|379.46|383.51|379.41|8
1632898110000|2021-09-29 06:48:30|383.56|379.46|383.85|379.75|383.85|379.75|383.52|379.42|13
1632898120000|2021-09-29 06:48:40|383.82|379.72|383.79|379.69|383.95|379.85|383.79|379.69|13
1632898130000|2021-09-29 06:48:50|383.8|379.7|383.8|379.7|383.9|379.8|383.8|379.7|11
1632898140000|2021-09-29 06:49:00|383.81|379.71|383.72|379.62|383.82|379.72|383.71|379.61|12
1632898150000|2021-09-29 06:49:10|383.74|379.64|383.89|379.79|383.9|379.8|383.74|379.64|12
1632898160000|2021-09-29 06:49:20|383.9|379.8|384.07|379.97|384.07|379.97|383.9|379.8|21
1632898170000|2021-09-29 06:49:30|384.08|379.98|384.37|380.27|384.37|380.27|383.99|379.89|13
1632898180000|2021-09-29 06:49:40|384.4|380.3|384.45|380.35|384.45|380.35|384.37|380.27|16
1632898190000|2021-09-29 06:49:50|384.48|380.38|384.14|380.04|384.48|380.38|384.1|380|18
1632898200000|2021-09-29 06:50:00|384.1|380|384.22|380.12|384.22|380.12|384.1|380|16
1632898210000|2021-09-29 06:50:10|384.21|380.11|384.19|380.09|384.22|380.12|384.17|380.07|14
1632898220000|2021-09-29 06:50:20|384.22|380.12|384.23|380.13|384.29|380.19|384.17|380.07|17
1632898230000|2021-09-29 06:50:30|384.2|380.1|384.1|380|384.3|380.2|384.09|379.99|10
1632898250000|2021-09-29 06:50:50|384.11|380.01|384.1|380|384.11|380.01|384.1|380|2
1632898260000|2021-09-29 06:51:00|384.15|380.05|384.26|380.16|384.26|380.16|384.15|380.05|8
1632898270000|2021-09-29 06:51:10|384.23|380.13|384.2|380.1|384.31|380.21|384.2|380.1|20
1632898280000|2021-09-29 06:51:20|384.22|380.12|384.36|380.26|384.36|380.26|384.15|380.05|13
1632898290000|2021-09-29 06:51:30|384.33|380.23|384.39|380.29|384.39|380.29|384.33|380.23|17
1632898300000|2021-09-29 06:51:40|384.4|380.3|384.4|380.3|384.43|380.33|384.4|380.3|9
1632898310000|2021-09-29 06:51:50|384.44|380.34|384.5|380.4|384.51|380.41|384.44|380.34|7
1632898320000|2021-09-29 06:52:00|384.51|380.41|384.51|380.41|384.53|380.43|384.5|380.4|6
1632898330000|2021-09-29 06:52:10|384.5|380.4|384.6|380.5|384.6|380.5|384.5|380.4|2
1632898340000|2021-09-29 06:52:20|384.62|380.52|384.61|380.51|384.7|380.6|384.6|380.5|12
1632898350000|2021-09-29 06:52:30|384.62|380.52|384.3|380.2|384.62|380.52|384.3|380.2|14
1632898360000|2021-09-29 06:52:40|384.26|380.16|384.32|380.22|384.32|380.22|384.21|380.11|11
1632898370000|2021-09-29 06:52:50|384.31|380.21|384.3|380.2|384.31|380.21|384.3|380.2|6
1632898380000|2021-09-29 06:53:00|384.25|380.15|384.33|380.23|384.33|380.23|384.19|380.09|11
1632898390000|2021-09-29 06:53:10|384.24|380.14|384.28|380.18|384.32|380.22|384.2|380.1|9
1632898400000|2021-09-29 06:53:20|384.31|380.21|384.56|380.46|384.56|380.46|384.31|380.21|20
1632898410000|2021-09-29 06:53:30|384.6|380.5|384.54|380.44|384.65|380.55|384.54|380.44|12
1632898420000|2021-09-29 06:53:40|384.52|380.42|384.51|380.41|384.54|380.44|384.5|380.4|10
1632898430000|2021-09-29 06:53:50|384.5|380.4|384.35|380.25|384.52|380.42|384.3|380.2|16
1632898440000|2021-09-29 06:54:00|384.37|380.27|384.42|380.32|384.42|380.32|384.37|380.27|8
1632898450000|2021-09-29 06:54:10|384.38|380.28|384.17|380.07|384.41|380.31|384.17|380.07|13
1632898460000|2021-09-29 06:54:20|384.18|380.08|384.4|380.3|384.4|380.3|384.18|380.08|12
1632898470000|2021-09-29 06:54:30|384.41|380.31|384.58|380.48|384.58|380.48|384.34|380.24|25
1632898480000|2021-09-29 06:54:40|384.59|380.49|384.4|380.3|384.61|380.51|384.4|380.3|18
1632898490000|2021-09-29 06:54:50|384.35|380.25|384.4|380.3|384.41|380.31|384.35|380.25|7
1632898500000|2021-09-29 06:55:00|384.41|380.31|384.4|380.3|384.41|380.31|384.3|380.2|14
1632898510000|2021-09-29 06:55:10|384.35|380.25|384.2|380.1|384.37|380.27|384.18|380.08|16
1632898520000|2021-09-29 06:55:20|384.21|380.11|384.15|380.05|384.21|380.11|384.13|380.03|10
1632898530000|2021-09-29 06:55:30|384.16|380.06|384.32|380.22|384.32|380.22|384.16|380.06|13
1632898540000|2021-09-29 06:55:40|384.35|380.25|384.53|380.43|384.54|380.44|384.35|380.25|11
1632898550000|2021-09-29 06:55:50|384.52|380.42|384.4|380.3|384.52|380.42|384.4|380.3|18
1632898560000|2021-09-29 06:56:00|384.38|380.28|384.48|380.38|384.48|380.38|384.35|380.25|15
1632898570000|2021-09-29 06:56:10|384.49|380.39|384.5|380.4|384.5|380.4|384.47|380.37|7
1632898580000|2021-09-29 06:56:20|384.49|380.39|384.32|380.22|384.5|380.4|384.3|380.2|16
1632898590000|2021-09-29 06:56:30|384.31|380.21|384.3|380.2|384.31|380.21|384.3|380.2|2
1632898610000|2021-09-29 06:56:50|384.31|380.21|384.4|380.3|384.41|380.31|384.3|380.2|8
1632898620000|2021-09-29 06:57:00|384.41|380.31|384.5|380.4|384.5|380.4|384.41|380.31|3
1632898630000|2021-09-29 06:57:10|384.54|380.44|384.61|380.51|384.65|380.55|384.54|380.44|15
1632898640000|2021-09-29 06:57:20|384.62|380.52|384.61|380.51|384.62|380.52|384.55|380.45|10
1632898650000|2021-09-29 06:57:30|384.56|380.46|384.75|380.65|384.75|380.65|384.54|380.44|22
1632898660000|2021-09-29 06:57:40|384.74|380.64|384.71|380.61|384.75|380.65|384.69|380.59|14
1632898670000|2021-09-29 06:57:50|384.7|380.6|384.52|380.42|384.7|380.6|384.51|380.41|11
1632898680000|2021-09-29 06:58:00|384.5|380.4|384.51|380.41|384.52|380.42|384.5|380.4|9
1632898690000|2021-09-29 06:58:10|384.52|380.42|384.52|380.42|384.55|380.45|384.51|380.41|4
1632898700000|2021-09-29 06:58:20|384.53|380.43|384.5|380.4|384.53|380.43|384.5|380.4|6
1632898710000|2021-09-29 06:58:30|384.48|380.38|384.5|380.4|384.51|380.41|384.48|380.38|6
1632898720000|2021-09-29 06:58:40|384.51|380.41|384.72|380.62|384.76|380.66|384.5|380.4|13
1632898730000|2021-09-29 06:58:50|384.71|380.61|384.75|380.65|384.75|380.65|384.7|380.6|6
1632898740000|2021-09-29 06:59:00|384.7|380.6|384.8|380.7|384.8|380.7|384.62|380.52|10
1632898750000|2021-09-29 06:59:10|384.78|380.68|384.72|380.62|384.78|380.68|384.68|380.58|12
1632898760000|2021-09-29 06:59:20|384.73|380.63|384.71|380.61|384.73|380.63|384.71|380.61|6
1632898770000|2021-09-29 06:59:30|384.72|380.62|384.73|380.63|384.73|380.63|384.71|380.61|4
1632898780000|2021-09-29 06:59:40|384.72|380.62|384.87|380.77|384.9|380.8|384.72|380.62|12
1632898790000|2021-09-29 06:59:50|384.89|380.79|384.87|380.77|384.89|380.79|384.87|380.77|4
1632898800000|2021-09-29 07:00:00|384.88|380.78|384.9|380.8|384.92|380.82|384.87|380.77|7
1632898810000|2021-09-29 07:00:10|384.94|380.84|384.9|380.8|384.96|380.86|384.85|380.75|11
1632898820000|2021-09-29 07:00:20|384.88|380.78|384.9|380.8|384.92|380.82|384.88|380.78|5
1632898830000|2021-09-29 07:00:30|384.91|380.81|384.91|380.81|384.92|380.82|384.9|380.8|5
1632898840000|2021-09-29 07:00:40|384.9|380.8|384.91|380.81|384.92|380.82|384.9|380.8|4
1632898850000|2021-09-29 07:00:50|384.89|380.79|384.82|380.72|384.89|380.79|384.82|380.72|3
1632898860000|2021-09-29 07:01:00|384.8|380.7|384.84|380.74|384.9|380.8|384.8|380.7|3
1632898870000|2021-09-29 07:01:10|384.9|380.8|384.84|380.74|384.91|380.81|384.84|380.74|3
1632898880000|2021-09-29 07:01:20|384.8|380.7|384.8|380.7|384.8|380.7|384.8|380.7|1
1632898900000|2021-09-29 07:01:40|384.74|380.64|384.71|380.61|384.74|380.64|384.71|380.61|7
1632898910000|2021-09-29 07:01:50|384.72|380.62|384.73|380.63|384.74|380.64|384.69|380.59|11
1632898920000|2021-09-29 07:02:00|384.72|380.62|384.73|380.63|384.75|380.65|384.71|380.61|5
1632898930000|2021-09-29 07:02:10|384.71|380.61|384.71|380.61|384.73|380.63|384.7|380.6|5
1632898940000|2021-09-29 07:02:20|384.7|380.6|384.7|380.6|384.71|380.61|384.7|380.6|3
1632898950000|2021-09-29 07:02:30|384.71|380.61|384.73|380.63|384.74|380.64|384.7|380.6|6
1632898960000|2021-09-29 07:02:40|384.72|380.62|384.66|380.56|384.72|380.62|384.64|380.54|3
1632898970000|2021-09-29 07:02:50|384.67|380.57|384.67|380.57|384.76|380.66|384.65|380.55|8
1632898980000|2021-09-29 07:03:00|384.74|380.64|384.65|380.55|384.74|380.64|384.6|380.5|14
1632898990000|2021-09-29 07:03:10|384.73|380.63|384.67|380.57|384.73|380.63|384.6|380.5|8
1632899000000|2021-09-29 07:03:20|384.75|380.65|384.6|380.5|384.79|380.69|384.6|380.5|12
1632899010000|2021-09-29 07:03:30|384.72|380.62|384.71|380.61|384.72|380.62|384.6|380.5|4
1632899020000|2021-09-29 07:03:40|384.72|380.62|384.73|380.63|384.73|380.63|384.6|380.5|8
1632899030000|2021-09-29 07:03:50|384.71|380.61|384.7|380.6|384.73|380.63|384.6|380.5|6
1632899040000|2021-09-29 07:04:00|384.65|380.55|384.68|380.58|384.69|380.59|384.61|380.51|8
1632899050000|2021-09-29 07:04:10|384.67|380.57|384.56|380.46|384.67|380.57|384.56|380.46|4
1632899060000|2021-09-29 07:04:20|384.59|380.49|384.65|380.55|384.65|380.55|384.5|380.4|7
1632899070000|2021-09-29 07:04:30|384.66|380.56|384.68|380.58|384.68|380.58|384.5|380.4|5
1632899080000|2021-09-29 07:04:40|384.69|380.59|384.63|380.53|384.7|380.6|384.63|380.53|5
1632899090000|2021-09-29 07:04:50|384.67|380.57|384.64|380.54|384.7|380.6|384.55|380.45|7
1632899100000|2021-09-29 07:05:00|384.65|380.55|384.64|380.54|384.65|380.55|384.59|380.49|9
1632899120000|2021-09-29 07:05:20|384.61|380.51|384.58|380.48|384.61|380.51|384.58|380.48|6
1632899150000|2021-09-29 07:05:50|384.61|380.51|384.6|380.5|384.61|380.51|384.6|380.5|2
1632899160000|2021-09-29 07:06:00|384.55|380.45|384.55|380.45|384.55|380.45|384.55|380.45|1
1632899180000|2021-09-29 07:06:20|384.6|380.5|384.55|380.45|384.6|380.5|384.55|380.45|2
1632899200000|2021-09-29 07:06:40|384.58|380.48|384.6|380.5|384.6|380.5|384.58|380.48|2
1632899230000|2021-09-29 07:07:10|384.61|380.51|384.62|380.52|384.62|380.52|384.61|380.51|4
1632899240000|2021-09-29 07:07:20|384.61|380.51|384.68|380.58|384.69|380.59|384.61|380.51|4
1632899250000|2021-09-29 07:07:30|384.63|380.53|384.68|380.58|384.7|380.6|384.63|380.53|10
1632899260000|2021-09-29 07:07:40|384.63|380.53|384.7|380.6|384.7|380.6|384.63|380.53|5
1632899270000|2021-09-29 07:07:50|384.68|380.58|384.64|380.54|384.69|380.59|384.63|380.53|5
1632899280000|2021-09-29 07:08:00|384.69|380.59|384.69|380.59|384.7|380.6|384.69|380.59|3
1632899290000|2021-09-29 07:08:10|384.64|380.54|384.6|380.5|384.64|380.54|384.6|380.5|6
1632899300000|2021-09-29 07:08:20|384.61|380.51|384.61|380.51|384.61|380.51|384.61|380.51|1
1632899310000|2021-09-29 07:08:30|384.63|380.53|384.6|380.5|384.63|380.53|384.6|380.5|4
1632899340000|2021-09-29 07:09:00|384.57|380.47|384.57|380.47|384.57|380.47|384.57|380.47|1
1632899360000|2021-09-29 07:09:20|384.54|380.44|384.48|380.38|384.54|380.44|384.48|380.38|3
1632899370000|2021-09-29 07:09:30|384.46|380.36|384.43|380.33|384.46|380.36|384.43|380.33|3
1632899380000|2021-09-29 07:09:40|384.41|380.31|384.4|380.3|384.44|380.34|384.4|380.3|6
1632899430000|2021-09-29 07:10:30|384.35|380.25|384.35|380.25|384.4|380.3|384.35|380.25|3
1632899440000|2021-09-29 07:10:40|384.34|380.24|384.4|380.3|384.4|380.3|384.34|380.24|7
1632899450000|2021-09-29 07:10:50|384.39|380.29|384.3|380.2|384.39|380.29|384.3|380.2|2
1632899490000|2021-09-29 07:11:30|384.38|380.28|384.3|380.2|384.38|380.28|384.3|380.2|2
1632899520000|2021-09-29 07:12:00|384.38|380.28|384.39|380.29|384.39|380.29|384.35|380.25|3
1632899530000|2021-09-29 07:12:10|384.4|380.3|384.41|380.31|384.41|380.31|384.4|380.3|4
1632899540000|2021-09-29 07:12:20|384.36|380.26|384.35|380.25|384.39|380.29|384.35|380.25|3
1632899550000|2021-09-29 07:12:30|384.3|380.2|384.35|380.25|384.35|380.25|384.3|380.2|2
1632899560000|2021-09-29 07:12:40|384.43|380.33|384.43|380.33|384.43|380.33|384.43|380.33|1
1632899570000|2021-09-29 07:12:50|384.4|380.3|384.4|380.3|384.4|380.3|384.4|380.3|1
1632899580000|2021-09-29 07:13:00|384.41|380.31|384.41|380.31|384.41|380.31|384.41|380.31|1
1632899600000|2021-09-29 07:13:20|384.4|380.3|384.4|380.3|384.4|380.3|384.4|380.3|1
1632899610000|2021-09-29 07:13:30|384.41|380.31|384.41|380.31|384.41|380.31|384.41|380.31|1
1632899620000|2021-09-29 07:13:40|384.4|380.3|384.4|380.3|384.4|380.3|384.4|380.3|1
1632899630000|2021-09-29 07:13:50|384.45|380.35|384.45|380.35|384.45|380.35|384.41|380.31|7
1632899640000|2021-09-29 07:14:00|384.44|380.34|384.45|380.35|384.47|380.37|384.44|380.34|4
1632899650000|2021-09-29 07:14:10|384.42|380.32|384.41|380.31|384.44|380.34|384.41|380.31|3
1632899660000|2021-09-29 07:14:20|384.4|380.3|384.35|380.25|384.41|380.31|384.32|380.22|5
1632899670000|2021-09-29 07:14:30|384.3|380.2|384.4|380.3|384.4|380.3|384.25|380.15|5
1632899680000|2021-09-29 07:14:40|384.39|380.29|384.4|380.3|384.4|380.3|384.3|380.2|6
1632899690000|2021-09-29 07:14:50|384.29|380.19|384.29|380.19|384.4|380.3|384.29|380.19|6
1632899700000|2021-09-29 07:15:00|384.4|380.3|384.29|380.19|384.4|380.3|384.29|380.19|12
1632899710000|2021-09-29 07:15:10|384.4|380.3|384.39|380.29|384.4|380.3|384.39|380.29|2
1632899720000|2021-09-29 07:15:20|384.22|380.12|384.36|380.26|384.37|380.27|384.22|380.12|6
1632899730000|2021-09-29 07:15:30|384.35|380.25|384.36|380.26|384.36|380.26|384.35|380.25|2
1632899740000|2021-09-29 07:15:40|384.42|380.32|384.42|380.32|384.42|380.32|384.42|380.32|1
1632899750000|2021-09-29 07:15:50|384.41|380.31|384.41|380.31|384.41|380.31|384.41|380.31|1
1632899760000|2021-09-29 07:16:00|384.4|380.3|384.41|380.31|384.41|380.31|384.4|380.3|4
1632899770000|2021-09-29 07:16:10|384.44|380.34|384.51|380.41|384.51|380.41|384.44|380.34|4
1632899780000|2021-09-29 07:16:20|384.5|380.4|384.58|380.48|384.58|380.48|384.5|380.4|6
1632899790000|2021-09-29 07:16:30|384.54|380.44|384.5|380.4|384.54|380.44|384.5|380.4|2
1632899810000|2021-09-29 07:16:50|384.51|380.41|384.51|380.41|384.51|380.41|384.51|380.41|1
1632899820000|2021-09-29 07:17:00|384.5|380.4|384.5|380.4|384.5|380.4|384.5|380.4|1
1632899840000|2021-09-29 07:17:20|384.54|380.44|384.53|380.43|384.54|380.44|384.53|380.43|8
1632899850000|2021-09-29 07:17:30|384.52|380.42|384.5|380.4|384.53|380.43|384.5|380.4|3
1632899860000|2021-09-29 07:17:40|384.49|380.39|384.49|380.39|384.49|380.39|384.43|380.33|3
1632899890000|2021-09-29 07:18:10|384.5|380.4|384.48|380.38|384.5|380.4|384.48|380.38|2
1632899900000|2021-09-29 07:18:20|384.5|380.4|384.5|380.4|384.51|380.41|384.4|380.3|6
1632899920000|2021-09-29 07:18:40|384.49|380.39|384.51|380.41|384.51|380.41|384.45|380.35|5
1632899940000|2021-09-29 07:19:00|384.45|380.35|384.49|380.39|384.49|380.39|384.45|380.35|2
1632899950000|2021-09-29 07:19:10|384.51|380.41|384.51|380.41|384.51|380.41|384.51|380.41|1
1632899960000|2021-09-29 07:19:20|384.44|380.34|384.4|380.3|384.52|380.42|384.4|380.3|5
1632899970000|2021-09-29 07:19:30|384.5|380.4|384.5|380.4|384.5|380.4|384.5|380.4|1
1632899980000|2021-09-29 07:19:40|384.51|380.41|384.51|380.41|384.51|380.41|384.51|380.41|1
1632899990000|2021-09-29 07:19:50|384.49|380.39|384.51|380.41|384.51|380.41|384.49|380.39|3
1632900000000|2021-09-29 07:20:00|384.5|380.4|384.51|380.41|384.51|380.41|384.5|380.4|4
1632900010000|2021-09-29 07:20:10|384.5|380.4|384.51|380.41|384.51|380.41|384.5|380.4|2
1632900020000|2021-09-29 07:20:20|384.5|380.4|384.51|380.41|384.53|380.43|384.49|380.39|6
1632900030000|2021-09-29 07:20:30|384.5|380.4|384.5|380.4|384.5|380.4|384.5|380.4|1
1632900040000|2021-09-29 07:20:40|384.53|380.43|384.54|380.44|384.55|380.45|384.53|380.43|4
1632900050000|2021-09-29 07:20:50|384.55|380.45|384.71|380.61|384.71|380.61|384.55|380.45|13
1632900060000|2021-09-29 07:21:00|384.77|380.67|384.83|380.73|384.84|380.74|384.74|380.64|7
1632900070000|2021-09-29 07:21:10|384.87|380.77|385.05|380.95|385.06|380.96|384.86|380.76|13
1632900080000|2021-09-29 07:21:20|385.01|380.91|384.91|380.81|385.04|380.94|384.91|380.81|8
1632900090000|2021-09-29 07:21:30|384.94|380.84|384.96|380.86|384.96|380.86|384.94|380.84|5
1632900100000|2021-09-29 07:21:40|384.97|380.87|384.96|380.86|384.97|380.87|384.91|380.81|5
1632900110000|2021-09-29 07:21:50|384.98|380.88|384.99|380.89|384.99|380.89|384.98|380.88|2
1632900120000|2021-09-29 07:22:00|384.98|380.88|384.91|380.81|384.98|380.88|384.87|380.77|7
1632900130000|2021-09-29 07:22:10|384.9|380.8|384.91|380.81|384.91|380.81|384.9|380.8|2
1632900140000|2021-09-29 07:22:20|384.9|380.8|384.9|380.8|384.93|380.83|384.87|380.77|9
1632900150000|2021-09-29 07:22:30|384.89|380.79|384.9|380.8|384.9|380.8|384.86|380.76|6
1632900160000|2021-09-29 07:22:40|384.89|380.79|384.92|380.82|384.92|380.82|384.89|380.79|3
1632900170000|2021-09-29 07:22:50|384.86|380.76|384.89|380.79|384.89|380.79|384.85|380.75|7
1632900180000|2021-09-29 07:23:00|384.9|380.8|384.85|380.75|384.9|380.8|384.85|380.75|7
1632900200000|2021-09-29 07:23:20|384.8|380.7|384.8|380.7|384.8|380.7|384.8|380.7|1
1632900210000|2021-09-29 07:23:30|384.74|380.64|384.7|380.6|384.74|380.64|384.7|380.6|3
1632900280000|2021-09-29 07:24:40|384.71|380.61|384.7|380.6|384.71|380.61|384.7|380.6|2
1632900300000|2021-09-29 07:25:00|384.65|380.55|384.65|380.55|384.65|380.55|384.65|380.55|1
1632900310000|2021-09-29 07:25:10|384.61|380.51|384.61|380.51|384.61|380.51|384.59|380.49|4
1632900320000|2021-09-29 07:25:20|384.6|380.5|384.59|380.49|384.6|380.5|384.59|380.49|2
1632900350000|2021-09-29 07:25:50|384.6|380.5|384.62|380.52|384.62|380.52|384.6|380.5|3
1632900370000|2021-09-29 07:26:10|384.63|380.53|384.63|380.53|384.63|380.53|384.63|380.53|1
1632900390000|2021-09-29 07:26:30|384.64|380.54|384.64|380.54|384.64|380.54|384.64|380.54|1
1632900430000|2021-09-29 07:27:10|384.65|380.55|384.67|380.57|384.67|380.57|384.61|380.51|7
1632900440000|2021-09-29 07:27:20|384.71|380.61|384.71|380.61|384.72|380.62|384.71|380.61|3
1632900450000|2021-09-29 07:27:30|384.73|380.63|384.76|380.66|384.76|380.66|384.73|380.63|4
1632900470000|2021-09-29 07:27:50|384.74|380.64|384.73|380.63|384.74|380.64|384.73|380.63|2
1632900480000|2021-09-29 07:28:00|384.71|380.61|384.72|380.62|384.72|380.62|384.71|380.61|2
1632900500000|2021-09-29 07:28:20|384.75|380.65|384.76|380.66|384.76|380.66|384.75|380.65|2
1632900510000|2021-09-29 07:28:30|384.75|380.65|384.8|380.7|384.8|380.7|384.68|380.58|5
1632900520000|2021-09-29 07:28:40|384.83|380.73|384.93|380.83|384.93|380.83|384.83|380.73|12
1632900530000|2021-09-29 07:28:50|384.92|380.82|384.9|380.8|384.93|380.83|384.87|380.77|8
1632900540000|2021-09-29 07:29:00|384.89|380.79|384.92|380.82|384.94|380.84|384.89|380.79|6
1632900550000|2021-09-29 07:29:10|384.93|380.83|385.08|380.98|385.08|380.98|384.93|380.83|10
1632900560000|2021-09-29 07:29:20|385.07|380.97|385.07|380.97|385.07|380.97|385.04|380.94|11
1632900580000|2021-09-29 07:29:40|385.06|380.96|385.06|380.96|385.06|380.96|385.06|380.96|1
1632900590000|2021-09-29 07:29:50|385.07|380.97|385.06|380.96|385.07|380.97|385.06|380.96|2
1632900600000|2021-09-29 07:30:00|385.07|380.97|385.08|380.98|385.08|380.98|385.06|380.96|5
1632900610000|2021-09-29 07:30:10|385.09|380.99|384.95|380.85|385.09|380.99|384.95|380.85|8
1632900620000|2021-09-29 07:30:20|384.98|380.88|384.9|380.8|384.98|380.88|384.9|380.8|4
1632900630000|2021-09-29 07:30:30|384.91|380.81|384.9|380.8|384.91|380.81|384.9|380.8|2
1632900640000|2021-09-29 07:30:40|384.91|380.81|384.91|380.81|384.91|380.81|384.9|380.8|3
1632900650000|2021-09-29 07:30:50|384.95|380.85|384.9|380.8|384.95|380.85|384.9|380.8|4
1632900660000|2021-09-29 07:31:00|384.91|380.81|384.92|380.82|384.94|380.84|384.9|380.8|11
1632900670000|2021-09-29 07:31:10|384.89|380.79|384.88|380.78|384.89|380.79|384.85|380.75|7
1632900680000|2021-09-29 07:31:20|384.86|380.76|384.81|380.71|384.86|380.76|384.81|380.71|6
1632900690000|2021-09-29 07:31:30|384.83|380.73|384.83|380.73|384.83|380.73|384.81|380.71|5
1632900700000|2021-09-29 07:31:40|384.84|380.74|384.83|380.73|384.84|380.74|384.83|380.73|2
1632900720000|2021-09-29 07:32:00|384.82|380.72|384.82|380.72|384.82|380.72|384.82|380.72|1
1632900730000|2021-09-29 07:32:10|384.8|380.7|384.8|380.7|384.8|380.7|384.8|380.7|1
1632900740000|2021-09-29 07:32:20|384.83|380.73|384.81|380.71|384.83|380.73|384.81|380.71|2
1632900750000|2021-09-29 07:32:30|384.8|380.7|384.81|380.71|384.85|380.75|384.8|380.7|4
1632900760000|2021-09-29 07:32:40|384.82|380.72|384.81|380.71|384.86|380.76|384.81|380.71|3
1632900770000|2021-09-29 07:32:50|384.8|380.7|384.81|380.71|384.81|380.71|384.8|380.7|2
1632900780000|2021-09-29 07:33:00|384.82|380.72|384.82|380.72|384.82|380.72|384.8|380.7|3
1632900800000|2021-09-29 07:33:20|384.86|380.76|384.81|380.71|384.86|380.76|384.81|380.71|2
1632900810000|2021-09-29 07:33:30|384.8|380.7|384.7|380.6|384.83|380.73|384.7|380.6|4
1632900860000|2021-09-29 07:34:20|384.65|380.55|384.6|380.5|384.7|380.6|384.6|380.5|5
1632900870000|2021-09-29 07:34:30|384.61|380.51|384.6|380.5|384.61|380.51|384.6|380.5|4
1632900900000|2021-09-29 07:35:00|384.59|380.49|384.58|380.48|384.59|380.49|384.58|380.48|2
1632900910000|2021-09-29 07:35:10|384.59|380.49|384.55|380.45|384.6|380.5|384.55|380.45|7
1632900920000|2021-09-29 07:35:20|384.57|380.47|384.47|380.37|384.57|380.47|384.47|380.37|4
1632900930000|2021-09-29 07:35:30|384.43|380.33|384.32|380.22|384.47|380.37|384.32|380.22|9
1632900960000|2021-09-29 07:36:00|384.4|380.3|384.36|380.26|384.4|380.3|384.35|380.25|3
1632900970000|2021-09-29 07:36:10|384.33|380.23|384.3|380.2|384.37|380.27|384.3|380.2|7
1632900980000|2021-09-29 07:36:20|384.28|380.18|384.28|380.18|384.28|380.18|384.28|380.18|1
1632900990000|2021-09-29 07:36:30|384.23|380.13|384.22|380.12|384.23|380.13|384.22|380.12|2
1632901000000|2021-09-29 07:36:40|384.29|380.19|384.29|380.19|384.29|380.19|384.29|380.19|1
1632901010000|2021-09-29 07:36:50|384.3|380.2|384.29|380.19|384.3|380.2|384.29|380.19|2
1632901020000|2021-09-29 07:37:00|384.28|380.18|384.29|380.19|384.29|380.19|384.28|380.18|2
1632901030000|2021-09-29 07:37:10|384.31|380.21|384.31|380.21|384.31|380.21|384.31|380.21|1
1632901040000|2021-09-29 07:37:20|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632901050000|2021-09-29 07:37:30|384.26|380.16|384.25|380.15|384.26|380.16|384.25|380.15|2
1632901060000|2021-09-29 07:37:40|384.21|380.11|384.21|380.11|384.21|380.11|384.21|380.11|1
1632901070000|2021-09-29 07:37:50|384.3|380.2|384.25|380.15|384.31|380.21|384.25|380.15|5
1632901080000|2021-09-29 07:38:00|384.2|380.1|384.32|380.22|384.32|380.22|384.2|380.1|3
1632901090000|2021-09-29 07:38:10|384.2|380.1|384.3|380.2|384.32|380.22|384.2|380.1|8
1632901100000|2021-09-29 07:38:20|384.32|380.22|384.32|380.22|384.32|380.22|384.32|380.22|1
1632901120000|2021-09-29 07:38:40|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1632901130000|2021-09-29 07:38:50|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632901180000|2021-09-29 07:39:40|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1632901200000|2021-09-29 07:40:00|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632901220000|2021-09-29 07:40:20|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1632901230000|2021-09-29 07:40:30|384.29|380.19|384.29|380.19|384.29|380.19|384.29|380.19|1
1632901240000|2021-09-29 07:40:40|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1632901280000|2021-09-29 07:41:20|384.25|380.15|384.2|380.1|384.25|380.15|384.2|380.1|2
1632901290000|2021-09-29 07:41:30|384.26|380.16|384.1|380|384.26|380.16|383.98|379.88|11
1632901300000|2021-09-29 07:41:40|384.09|379.99|384.16|380.06|384.16|380.06|384.09|379.99|4
1632901320000|2021-09-29 07:42:00|384.21|380.11|384.2|380.1|384.22|380.12|384.15|380.05|6
1632901340000|2021-09-29 07:42:20|384.22|380.12|384.22|380.12|384.22|380.12|384.22|380.12|1
1632901350000|2021-09-29 07:42:30|384.24|380.14|384.27|380.17|384.27|380.17|384.24|380.14|4
1632901370000|2021-09-29 07:42:50|384.22|380.12|384.22|380.12|384.22|380.12|384.22|380.12|1
1632901380000|2021-09-29 07:43:00|384.23|380.13|384.23|380.13|384.23|380.13|384.23|380.13|1
1632901390000|2021-09-29 07:43:10|384.1|380|384.1|380|384.1|380|384.1|380|1
1632901400000|2021-09-29 07:43:20|384.17|380.07|384.1|380|384.18|380.08|384.1|380|3
1632901420000|2021-09-29 07:43:40|384.2|380.1|384.2|380.1|384.21|380.11|384.1|380|6
1632901430000|2021-09-29 07:43:50|384.23|380.13|384.25|380.15|384.25|380.15|384.23|380.13|2
1632901440000|2021-09-29 07:44:00|384.26|380.16|384.15|380.05|384.26|380.16|384.1|380|4
1632901450000|2021-09-29 07:44:10|384.2|380.1|384.25|380.15|384.26|380.16|384.2|380.1|4
1632901460000|2021-09-29 07:44:20|384.26|380.16|384.24|380.14|384.26|380.16|384.2|380.1|3
1632901470000|2021-09-29 07:44:30|384.26|380.16|384.3|380.2|384.3|380.2|384.26|380.16|3
1632901480000|2021-09-29 07:44:40|384.32|380.22|384.33|380.23|384.33|380.23|384.32|380.22|2
1632901490000|2021-09-29 07:44:50|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632901500000|2021-09-29 07:45:00|384.27|380.17|384.28|380.18|384.3|380.2|384.25|380.15|5
1632901510000|2021-09-29 07:45:10|384.33|380.23|384.36|380.26|384.39|380.29|384.33|380.23|5
1632901520000|2021-09-29 07:45:20|384.37|380.27|384.38|380.28|384.4|380.3|384.37|380.27|8
1632901530000|2021-09-29 07:45:30|384.39|380.29|384.45|380.35|384.45|380.35|384.39|380.29|4
1632901540000|2021-09-29 07:45:40|384.46|380.36|384.45|380.35|384.46|380.36|384.45|380.35|2
1632901550000|2021-09-29 07:45:50|384.52|380.42|384.55|380.45|384.55|380.45|384.52|380.42|11
1632901560000|2021-09-29 07:46:00|384.56|380.46|384.63|380.53|384.63|380.53|384.56|380.46|8
1632901570000|2021-09-29 07:46:10|384.77|380.67|384.71|380.61|384.78|380.68|384.7|380.6|8
1632901580000|2021-09-29 07:46:20|384.69|380.59|384.75|380.65|384.75|380.65|384.65|380.55|3
1632901590000|2021-09-29 07:46:30|384.7|380.6|384.7|380.6|384.7|380.6|384.7|380.6|1
1632901600000|2021-09-29 07:46:40|384.8|380.7|384.81|380.71|384.81|380.71|384.8|380.7|2
1632901610000|2021-09-29 07:46:50|384.78|380.68|384.78|380.68|384.79|380.69|384.78|380.68|3
1632901620000|2021-09-29 07:47:00|384.77|380.67|384.74|380.64|384.78|380.68|384.74|380.64|9
1632901630000|2021-09-29 07:47:10|384.75|380.65|384.73|380.63|384.78|380.68|384.73|380.63|6
1632901650000|2021-09-29 07:47:30|384.76|380.66|384.8|380.7|384.8|380.7|384.76|380.66|2
1632901660000|2021-09-29 07:47:40|384.76|380.66|384.77|380.67|384.77|380.67|384.75|380.65|4
1632901670000|2021-09-29 07:47:50|384.74|380.64|384.74|380.64|384.74|380.64|384.74|380.64|1
1632901680000|2021-09-29 07:48:00|384.69|380.59|384.6|380.5|384.69|380.59|384.6|380.5|6
1632901690000|2021-09-29 07:48:10|384.59|380.49|384.58|380.48|384.61|380.51|384.58|380.48|4
1632901700000|2021-09-29 07:48:20|384.61|380.51|384.56|380.46|384.63|380.53|384.55|380.45|12
1632901710000|2021-09-29 07:48:30|384.57|380.47|384.57|380.47|384.57|380.47|384.57|380.47|1
1632901720000|2021-09-29 07:48:40|384.53|380.43|384.53|380.43|384.53|380.43|384.53|380.43|1
1632901730000|2021-09-29 07:48:50|384.47|380.37|384.49|380.39|384.5|380.4|384.46|380.36|4
1632901740000|2021-09-29 07:49:00|384.37|380.27|384.37|380.27|384.37|380.27|384.37|380.27|1
1632901750000|2021-09-29 07:49:10|384.31|380.21|384.31|380.21|384.31|380.21|384.31|380.21|1
1632901760000|2021-09-29 07:49:20|384.32|380.22|384.26|380.16|384.32|380.22|384.25|380.15|5
1632901770000|2021-09-29 07:49:30|384.32|380.22|384.31|380.21|384.32|380.22|384.19|380.09|4
1632901780000|2021-09-29 07:49:40|384.24|380.14|384.31|380.21|384.31|380.21|384.24|380.14|3
1632901800000|2021-09-29 07:50:00|384.2|380.1|384.2|380.1|384.25|380.15|384.2|380.1|6
1632901810000|2021-09-29 07:50:10|384.35|380.25|384.35|380.25|384.35|380.25|384.2|380.1|3
1632901820000|2021-09-29 07:50:20|384.36|380.26|384.36|380.26|384.36|380.26|384.36|380.26|1
1632901830000|2021-09-29 07:50:30|384.3|380.2|384.4|380.3|384.4|380.3|384.3|380.2|3
1632901840000|2021-09-29 07:50:40|384.43|380.33|384.45|380.35|384.45|380.35|384.43|380.33|3
1632901850000|2021-09-29 07:50:50|384.43|380.33|384.47|380.37|384.47|380.37|384.4|380.3|3
1632901860000|2021-09-29 07:51:00|384.53|380.43|384.4|380.3|384.53|380.43|384.4|380.3|5
1632901870000|2021-09-29 07:51:10|384.43|380.33|384.43|380.33|384.46|380.36|384.42|380.32|6
1632901880000|2021-09-29 07:51:20|384.4|380.3|384.47|380.37|384.47|380.37|384.4|380.3|6
1632901890000|2021-09-29 07:51:30|384.43|380.33|384.43|380.33|384.47|380.37|384.4|380.3|6
1632901910000|2021-09-29 07:51:50|384.41|380.31|384.4|380.3|384.41|380.31|384.4|380.3|2
1632901940000|2021-09-29 07:52:20|384.46|380.36|384.48|380.38|384.48|380.38|384.46|380.36|2
1632901950000|2021-09-29 07:52:30|384.52|380.42|384.55|380.45|384.55|380.45|384.52|380.42|5
1632901960000|2021-09-29 07:52:40|384.58|380.48|384.55|380.45|384.58|380.48|384.55|380.45|2
1632901970000|2021-09-29 07:52:50|384.56|380.46|384.57|380.47|384.57|380.47|384.56|380.46|2
1632901980000|2021-09-29 07:53:00|384.59|380.49|384.6|380.5|384.61|380.51|384.58|380.48|5
1632902000000|2021-09-29 07:53:20|384.59|380.49|384.67|380.57|384.67|380.57|384.59|380.49|6
1632902010000|2021-09-29 07:53:30|384.68|380.58|384.68|380.58|384.69|380.59|384.68|380.58|3
1632902020000|2021-09-29 07:53:40|384.64|380.54|384.67|380.57|384.67|380.57|384.61|380.51|5
1632902030000|2021-09-29 07:53:50|384.68|380.58|384.68|380.58|384.68|380.58|384.67|380.57|3
1632902040000|2021-09-29 07:54:00|384.69|380.59|384.69|380.59|384.69|380.59|384.68|380.58|3
1632902050000|2021-09-29 07:54:10|384.7|380.6|384.7|380.6|384.7|380.6|384.69|380.59|3
1632902060000|2021-09-29 07:54:20|384.69|380.59|384.71|380.61|384.71|380.61|384.69|380.59|5
1632902070000|2021-09-29 07:54:30|384.75|380.65|384.78|380.68|384.78|380.68|384.74|380.64|9
1632902080000|2021-09-29 07:54:40|384.79|380.69|384.7|380.6|384.8|380.7|384.7|380.6|6
1632902090000|2021-09-29 07:54:50|384.75|380.65|384.79|380.69|384.8|380.7|384.75|380.65|3
1632902100000|2021-09-29 07:55:00|384.8|380.7|384.8|380.7|384.8|380.7|384.8|380.7|1
1632902110000|2021-09-29 07:55:10|384.77|380.67|384.8|380.7|384.8|380.7|384.77|380.67|4
1632902150000|2021-09-29 07:55:50|384.79|380.69|384.8|380.7|384.8|380.7|384.79|380.69|2
1632902160000|2021-09-29 07:56:00|384.81|380.71|384.84|380.74|384.84|380.74|384.79|380.69|7
1632902170000|2021-09-29 07:56:10|384.85|380.75|384.96|380.86|384.96|380.86|384.85|380.75|6
1632902180000|2021-09-29 07:56:20|384.94|380.84|385.04|380.94|385.04|380.94|384.94|380.84|3
1632902190000|2021-09-29 07:56:30|385.06|380.96|385.07|380.97|385.07|380.97|385.03|380.93|9
1632902200000|2021-09-29 07:56:40|385.06|380.96|385.07|380.97|385.09|380.99|385.06|380.96|8
1632902210000|2021-09-29 07:56:50|385.08|380.98|385|380.9|385.08|380.98|385|380.9|7
1632902240000|2021-09-29 07:57:20|384.97|380.87|384.99|380.89|384.99|380.89|384.96|380.86|3
1632902250000|2021-09-29 07:57:30|384.98|380.88|384.91|380.81|384.98|380.88|384.91|380.81|3
1632902260000|2021-09-29 07:57:40|384.86|380.76|384.82|380.72|384.86|380.76|384.8|380.7|4
1632902270000|2021-09-29 07:57:50|384.8|380.7|384.8|380.7|384.8|380.7|384.8|380.7|1
1632902280000|2021-09-29 07:58:00|384.82|380.72|384.8|380.7|384.82|380.72|384.8|380.7|2
1632902300000|2021-09-29 07:58:20|384.85|380.75|384.91|380.81|384.91|380.81|384.85|380.75|4
1632902310000|2021-09-29 07:58:30|384.9|380.8|384.9|380.8|384.9|380.8|384.9|380.8|1
1632902340000|2021-09-29 07:59:00|384.93|380.83|384.92|380.82|384.93|380.83|384.9|380.8|8
1632902350000|2021-09-29 07:59:10|384.87|380.77|384.9|380.8|384.91|380.81|384.87|380.77|4
1632902370000|2021-09-29 07:59:30|384.93|380.83|384.94|380.84|384.94|380.84|384.93|380.83|2
1632902380000|2021-09-29 07:59:40|384.95|380.85|384.95|380.85|384.95|380.85|384.95|380.85|1
1632902390000|2021-09-29 07:59:50|385|380.9|385|380.9|385|380.9|385|380.9|1
1632902410000|2021-09-29 08:00:10|385.01|380.91|385.17|381.07|385.17|381.07|385.01|380.91|7
1632902420000|2021-09-29 08:00:20|385.2|381.1|385.2|381.1|385.2|381.1|385.14|381.04|4
1632902430000|2021-09-29 08:00:30|385.16|381.06|385.12|381.02|385.2|381.1|385.12|381.02|6
1632902440000|2021-09-29 08:00:40|385.09|380.99|385.07|380.97|385.09|380.99|385.07|380.97|2
1632902450000|2021-09-29 08:00:50|385.04|380.94|385.03|380.93|385.04|380.94|385.01|380.91|4
1632902460000|2021-09-29 08:01:00|385.04|380.94|385.03|380.93|385.04|380.94|385.03|380.93|2
1632902470000|2021-09-29 08:01:10|385.04|380.94|385.09|380.99|385.09|380.99|385.04|380.94|3
1632902480000|2021-09-29 08:01:20|385.07|380.97|385.04|380.94|385.09|380.99|385.04|380.94|4
1632902490000|2021-09-29 08:01:30|385.03|380.93|385.01|380.91|385.04|380.94|385.01|380.91|4
1632902500000|2021-09-29 08:01:40|384.88|380.78|384.79|380.69|384.88|380.78|384.79|380.69|9
1632902510000|2021-09-29 08:01:50|384.71|380.61|384.69|380.59|384.72|380.62|384.69|380.59|3
1632902520000|2021-09-29 08:02:00|384.71|380.61|384.7|380.6|384.71|380.61|384.66|380.56|6
1632902530000|2021-09-29 08:02:10|384.71|380.61|384.7|380.6|384.71|380.61|384.67|380.57|4
1632902540000|2021-09-29 08:02:20|384.75|380.65|384.83|380.73|384.83|380.73|384.75|380.65|5
1632902550000|2021-09-29 08:02:30|384.86|380.76|384.9|380.8|385.01|380.91|384.85|380.75|14
1632902560000|2021-09-29 08:02:40|384.89|380.79|385.02|380.92|385.02|380.92|384.89|380.79|11
1632902570000|2021-09-29 08:02:50|384.99|380.89|385.02|380.92|385.06|380.96|384.97|380.87|13
1632902580000|2021-09-29 08:03:00|385.06|380.96|385.06|380.96|385.06|380.96|385.03|380.93|7
1632902590000|2021-09-29 08:03:10|385.07|380.97|385.1|381|385.12|381.02|385.07|380.97|4
1632902600000|2021-09-29 08:03:20|385.13|381.03|385.17|381.07|385.17|381.07|385.13|381.03|2
1632902610000|2021-09-29 08:03:30|385.2|381.1|385.25|381.15|385.25|381.15|385.2|381.1|6
1632902620000|2021-09-29 08:03:40|385.24|381.14|385.28|381.18|385.32|381.22|385.24|381.14|12
1632902630000|2021-09-29 08:03:50|385.27|381.17|385.08|380.98|385.27|381.17|385.08|380.98|8
1632902640000|2021-09-29 08:04:00|384.99|380.89|384.99|380.89|385|380.9|384.99|380.89|3
1632902650000|2021-09-29 08:04:10|384.85|380.75|384.84|380.74|384.87|380.77|384.81|380.71|6
1632902660000|2021-09-29 08:04:20|384.76|380.66|384.68|380.58|384.76|380.66|384.68|380.58|2
1632902670000|2021-09-29 08:04:30|384.67|380.57|384.58|380.48|384.67|380.57|384.58|380.48|6
1632902680000|2021-09-29 08:04:40|384.56|380.46|384.53|380.43|384.56|380.46|384.47|380.37|4
1632902690000|2021-09-29 08:04:50|384.48|380.38|384.48|380.38|384.48|380.38|384.38|380.28|6
1632902700000|2021-09-29 08:05:00|384.41|380.31|384.36|380.26|384.49|380.39|384.36|380.26|9
1632902710000|2021-09-29 08:05:10|384.26|380.16|384.3|380.2|384.3|380.2|384.26|380.16|2
1632902720000|2021-09-29 08:05:20|384.26|380.16|384.3|380.2|384.3|380.2|384.24|380.14|8
1632902730000|2021-09-29 08:05:30|384.25|380.15|384.26|380.16|384.26|380.16|384.21|380.11|3
1632902740000|2021-09-29 08:05:40|384.27|380.17|384.3|380.2|384.3|380.2|384.2|380.1|6
1632902750000|2021-09-29 08:05:50|384.25|380.15|384.2|380.1|384.25|380.15|384.2|380.1|2
1632902760000|2021-09-29 08:06:00|384.25|380.15|384.3|380.2|384.3|380.2|384.25|380.15|2
1632902780000|2021-09-29 08:06:20|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632902790000|2021-09-29 08:06:30|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1632902800000|2021-09-29 08:06:40|384.25|380.15|384.3|380.2|384.3|380.2|384.25|380.15|4
1632902820000|2021-09-29 08:07:00|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632902830000|2021-09-29 08:07:10|384.3|380.2|384.25|380.15|384.3|380.2|384.25|380.15|2
1632902840000|2021-09-29 08:07:20|384.31|380.21|384.25|380.15|384.31|380.21|384.25|380.15|3
1632902850000|2021-09-29 08:07:30|384.31|380.21|384.24|380.14|384.31|380.21|384.24|380.14|4
1632902860000|2021-09-29 08:07:40|384.3|380.2|384.3|380.2|384.3|380.2|384.24|380.14|5
1632902870000|2021-09-29 08:07:50|384.31|380.21|384.3|380.2|384.31|380.21|384.2|380.1|11
1632902880000|2021-09-29 08:08:00|384.2|380.1|384.3|380.2|384.3|380.2|384.2|380.1|2
1632902890000|2021-09-29 08:08:10|384.2|380.1|384.27|380.17|384.28|380.18|384.2|380.1|9
1632902900000|2021-09-29 08:08:20|384.2|380.1|384.27|380.17|384.27|380.17|384.2|380.1|2
1632902910000|2021-09-29 08:08:30|384.22|380.12|384.22|380.12|384.27|380.17|384.22|380.12|4
1632902920000|2021-09-29 08:08:40|384.26|380.16|384.27|380.17|384.27|380.17|384.22|380.12|9
1632902930000|2021-09-29 08:08:50|384.22|380.12|384.29|380.19|384.3|380.2|384.22|380.12|10
1632902940000|2021-09-29 08:09:00|384.2|380.1|384.2|380.1|384.27|380.17|384.2|380.1|3
1632902960000|2021-09-29 08:09:20|384.23|380.13|384.23|380.13|384.23|380.13|384.15|380.05|3
1632902970000|2021-09-29 08:09:30|384.21|380.11|384.15|380.05|384.23|380.13|384.15|380.05|11
1632902980000|2021-09-29 08:09:40|384.23|380.13|384.15|380.05|384.24|380.14|384.15|380.05|3
1632902990000|2021-09-29 08:09:50|384.1|380|384.1|380|384.1|380|384.1|380|1
1632903070000|2021-09-29 08:11:10|384.2|380.1|384.2|380.1|384.2|380.1|384.19|380.09|3
1632903080000|2021-09-29 08:11:20|384.19|380.09|384.31|380.21|384.4|380.3|384.19|380.09|9
1632903090000|2021-09-29 08:11:30|384.33|380.23|384.2|380.1|384.4|380.3|384.2|380.1|12
1632903100000|2021-09-29 08:11:40|384.25|380.15|384.2|380.1|384.25|380.15|384.2|380.1|4
1632903120000|2021-09-29 08:12:00|384.25|380.15|384.2|380.1|384.25|380.15|384.2|380.1|2
1632903130000|2021-09-29 08:12:10|384.3|380.2|384.37|380.27|384.37|380.27|384.3|380.2|8
1632903140000|2021-09-29 08:12:20|384.4|380.3|384.4|380.3|384.4|380.3|384.37|380.27|3
1632903160000|2021-09-29 08:12:40|384.45|380.35|384.4|380.3|384.45|380.35|384.4|380.3|2
1632903170000|2021-09-29 08:12:50|384.46|380.36|384.46|380.36|384.46|380.36|384.46|380.36|1
1632903180000|2021-09-29 08:13:00|384.5|380.4|384.45|380.35|384.5|380.4|384.4|380.3|6
1632903190000|2021-09-29 08:13:10|384.5|380.4|384.5|380.4|384.5|380.4|384.5|380.4|1
1632903200000|2021-09-29 08:13:20|384.45|380.35|384.33|380.23|384.5|380.4|384.33|380.23|6
1632903210000|2021-09-29 08:13:30|384.3|380.2|384.4|380.3|384.45|380.35|384.3|380.2|5
1632903220000|2021-09-29 08:13:40|384.5|380.4|384.5|380.4|384.5|380.4|384.45|380.35|3
1632903250000|2021-09-29 08:14:10|384.46|380.36|384.48|380.38|384.5|380.4|384.46|380.36|4
1632903260000|2021-09-29 08:14:20|384.49|380.39|384.51|380.41|384.51|380.41|384.49|380.39|3
1632903270000|2021-09-29 08:14:30|384.52|380.42|384.52|380.42|384.52|380.42|384.51|380.41|3
1632903280000|2021-09-29 08:14:40|384.57|380.47|384.54|380.44|384.57|380.47|384.54|380.44|2
1632903290000|2021-09-29 08:14:50|384.57|380.47|384.6|380.5|384.6|380.5|384.57|380.47|2
1632903300000|2021-09-29 08:15:00|384.55|380.45|384.6|380.5|384.6|380.5|384.55|380.45|2
1632903310000|2021-09-29 08:15:10|384.56|380.46|384.55|380.45|384.56|380.46|384.55|380.45|2
1632903320000|2021-09-29 08:15:20|384.5|380.4|384.5|380.4|384.55|380.45|384.5|380.4|5
1632903340000|2021-09-29 08:15:40|384.52|380.42|384.52|380.42|384.52|380.42|384.52|380.42|1
1632903350000|2021-09-29 08:15:50|384.5|380.4|384.5|380.4|384.52|380.42|384.5|380.4|5
1632903360000|2021-09-29 08:16:00|384.46|380.36|384.4|380.3|384.5|380.4|384.4|380.3|6
1632903370000|2021-09-29 08:16:10|384.45|380.35|384.4|380.3|384.5|380.4|384.4|380.3|3
1632903380000|2021-09-29 08:16:20|384.45|380.35|384.45|380.35|384.5|380.4|384.45|380.35|3
1632903390000|2021-09-29 08:16:30|384.5|380.4|384.5|380.4|384.53|380.43|384.5|380.4|4
1632903400000|2021-09-29 08:16:40|384.52|380.42|384.52|380.42|384.52|380.42|384.52|380.42|1
1632903410000|2021-09-29 08:16:50|384.54|380.44|384.4|380.3|384.54|380.44|384.38|380.28|7
1632903420000|2021-09-29 08:17:00|384.35|380.25|384.3|380.2|384.35|380.25|384.3|380.2|2
1632903440000|2021-09-29 08:17:20|384.25|380.15|384.25|380.15|384.25|380.15|384.25|380.15|1
1632903480000|2021-09-29 08:18:00|384.23|380.13|384.07|379.97|384.23|380.13|384.04|379.94|12
1632903490000|2021-09-29 08:18:10|384.08|379.98|384.07|379.97|384.08|379.98|384.07|379.97|2
1632903500000|2021-09-29 08:18:20|384.04|379.94|383.91|379.81|384.04|379.94|383.9|379.8|12
1632903510000|2021-09-29 08:18:30|383.9|379.8|383.8|379.7|383.94|379.84|383.8|379.7|6
1632903520000|2021-09-29 08:18:40|383.81|379.71|383.81|379.71|383.81|379.71|383.81|379.71|1
1632903530000|2021-09-29 08:18:50|383.8|379.7|383.8|379.7|383.8|379.7|383.8|379.7|1
1632903540000|2021-09-29 08:19:00|383.7|379.6|383.7|379.6|383.71|379.61|383.7|379.6|3
1632903550000|2021-09-29 08:19:10|383.71|379.61|383.6|379.5|383.73|379.63|383.6|379.5|6
1632903560000|2021-09-29 08:19:20|383.55|379.45|383.37|379.27|383.56|379.46|383.37|379.27|13
1632903570000|2021-09-29 08:19:30|383.38|379.28|383.25|379.15|383.38|379.28|383.2|379.1|15
1632903580000|2021-09-29 08:19:40|383.3|379.2|383.25|379.15|383.3|379.2|383.25|379.15|2
1632903590000|2021-09-29 08:19:50|383.18|379.08|383.16|379.06|383.18|379.08|383.13|379.03|9
1632903600000|2021-09-29 08:20:00|383.18|379.08|383.22|379.12|383.22|379.12|383.16|379.06|14
1632903610000|2021-09-29 08:20:10|383.32|379.22|383.3|379.2|383.32|379.22|383.3|379.2|2
1632903620000|2021-09-29 08:20:20|383.29|379.19|383.3|379.2|383.39|379.29|383.29|379.19|3
1632903670000|2021-09-29 08:21:10|383.29|379.19|383.2|379.1|383.29|379.19|383.1|379|7
1632903680000|2021-09-29 08:21:20|383.15|379.05|383.22|379.12|383.22|379.12|383.15|379.05|3
1632903690000|2021-09-29 08:21:30|383.25|379.15|383.37|379.27|383.37|379.27|383.22|379.12|6
1632903700000|2021-09-29 08:21:40|383.39|379.29|383.42|379.32|383.42|379.32|383.39|379.29|4
1632903710000|2021-09-29 08:21:50|383.39|379.29|383.2|379.1|383.4|379.3|383.15|379.05|10
1632903720000|2021-09-29 08:22:00|383.15|379.05|383.1|379|383.15|379.05|383.1|379|4
1632903730000|2021-09-29 08:22:10|383.11|379.01|382.85|378.75|383.11|379.01|382.85|378.75|10
1632903740000|2021-09-29 08:22:20|382.8|378.7|382.84|378.74|382.84|378.74|382.8|378.7|7
1632903750000|2021-09-29 08:22:30|382.83|378.73|382.94|378.84|382.94|378.84|382.83|378.73|11
1632903760000|2021-09-29 08:22:40|382.93|378.83|382.88|378.78|382.93|378.83|382.88|378.78|4
1632903770000|2021-09-29 08:22:50|382.9|378.8|382.93|378.83|382.93|378.83|382.9|378.8|7
1632903780000|2021-09-29 08:23:00|382.9|378.8|382.9|378.8|382.93|378.83|382.9|378.8|5
1632903790000|2021-09-29 08:23:10|382.92|378.82|382.97|378.87|382.97|378.87|382.89|378.79|18
1632903800000|2021-09-29 08:23:20|382.98|378.88|383|378.9|383.03|378.93|382.98|378.88|8
1632903810000|2021-09-29 08:23:30|383.05|378.95|383|378.9|383.05|378.95|383|378.9|2
1632903820000|2021-09-29 08:23:40|383.01|378.91|382.9|378.8|383.01|378.91|382.9|378.8|2
1632903830000|2021-09-29 08:23:50|382.95|378.85|383|378.9|383.08|378.98|382.95|378.85|7
1632903840000|2021-09-29 08:24:00|383.01|378.91|383.01|378.91|383.01|378.91|383.01|378.91|1
1632903850000|2021-09-29 08:24:10|383.02|378.92|383|378.9|383.02|378.92|383|378.9|6
1632903860000|2021-09-29 08:24:20|382.99|378.89|383|378.9|383|378.9|382.99|378.89|2
1632903870000|2021-09-29 08:24:30|382.99|378.89|382.99|378.89|383|378.9|382.99|378.89|7
1632903900000|2021-09-29 08:25:00|382.98|378.88|383.2|379.1|383.2|379.1|382.98|378.88|10
1632903910000|2021-09-29 08:25:10|383.25|379.15|383.35|379.25|383.4|379.3|383.25|379.15|8
1632903920000|2021-09-29 08:25:20|383.4|379.3|383.3|379.2|383.4|379.3|383.26|379.16|9
1632903950000|2021-09-29 08:25:50|383.27|379.17|383.29|379.19|383.3|379.2|383.27|379.17|7
1632903960000|2021-09-29 08:26:00|383.3|379.2|383.4|379.3|383.4|379.3|383.3|379.2|3
1632903980000|2021-09-29 08:26:20|383.3|379.2|383.3|379.2|383.3|379.2|383.3|379.2|1
1632903990000|2021-09-29 08:26:30|383.25|379.15|383.2|379.1|383.25|379.15|383.2|379.1|4
1632904010000|2021-09-29 08:26:50|383.15|379.05|383.05|378.95|383.16|379.06|383.05|378.95|6
1632904020000|2021-09-29 08:27:00|383.02|378.92|383.01|378.91|383.02|378.92|382.89|378.79|10
1632904030000|2021-09-29 08:27:10|382.96|378.86|382.85|378.75|382.96|378.86|382.85|378.75|3
1632904040000|2021-09-29 08:27:20|382.9|378.8|382.84|378.74|382.9|378.8|382.75|378.65|18
1632904050000|2021-09-29 08:27:30|382.89|378.79|383.09|378.99|383.2|379.1|382.89|378.79|10
1632904060000|2021-09-29 08:27:40|383.14|379.04|383.25|379.15|383.25|379.15|383.14|379.04|9
1632904070000|2021-09-29 08:27:50|383.2|379.1|383.47|379.37|383.47|379.37|383.2|379.1|12
1632904080000|2021-09-29 08:28:00|383.48|379.38|383.5|379.4|383.5|379.4|383.44|379.34|7
1632904100000|2021-09-29 08:28:20|383.51|379.41|383.52|379.42|383.53|379.43|383.51|379.41|4
1632904110000|2021-09-29 08:28:30|383.53|379.43|383.56|379.46|383.57|379.47|383.53|379.43|9
1632904120000|2021-09-29 08:28:40|383.57|379.47|383.62|379.52|383.62|379.52|383.56|379.46|4
1632904130000|2021-09-29 08:28:50|383.59|379.49|383.67|379.57|383.67|379.57|383.59|379.49|6
1632904140000|2021-09-29 08:29:00|383.66|379.56|383.9|379.8|383.9|379.8|383.66|379.56|12
1632904150000|2021-09-29 08:29:10|383.93|379.83|384.05|379.95|384.09|379.99|383.93|379.83|7
1632904160000|2021-09-29 08:29:20|384.08|379.98|384.05|379.95|384.11|380.01|384.05|379.95|4
1632904170000|2021-09-29 08:29:30|384.1|380|384.1|380|384.1|380|384.09|379.99|3
1632904190000|2021-09-29 08:29:50|384.05|379.95|384.06|379.96|384.06|379.96|384.04|379.94|5
1632904200000|2021-09-29 08:30:00|384.1|380|384.15|380.05|384.15|380.05|384.1|380|2
1632904210000|2021-09-29 08:30:10|384.12|380.02|384.28|380.18|384.28|380.18|384.12|380.02|15
1632904220000|2021-09-29 08:30:20|384.3|380.2|384.3|380.2|384.33|380.23|384.27|380.17|16
1632904230000|2021-09-29 08:30:30|384.31|380.21|384.3|380.2|384.33|380.23|384.3|380.2|7
1632904240000|2021-09-29 08:30:40|384.33|380.23|384.35|380.25|384.35|380.25|384.3|380.2|5
1632904260000|2021-09-29 08:31:00|384.32|380.22|384.35|380.25|384.35|380.25|384.32|380.22|2
1632904270000|2021-09-29 08:31:10|384.4|380.3|384.6|380.5|384.66|380.56|384.4|380.3|16
1632904280000|2021-09-29 08:31:20|384.62|380.52|384.65|380.55|384.66|380.56|384.59|380.49|11
1632904290000|2021-09-29 08:31:30|384.7|380.6|384.8|380.7|384.8|380.7|384.69|380.59|14
1632904300000|2021-09-29 08:31:40|384.7|380.6|384.8|380.7|384.8|380.7|384.7|380.6|2
1632904320000|2021-09-29 08:32:00|384.79|380.69|384.78|380.68|384.8|380.7|384.78|380.68|3
1632904330000|2021-09-29 08:32:10|384.8|380.7|384.75|380.65|384.8|380.7|384.75|380.65|4
1632904350000|2021-09-29 08:32:30|384.77|380.67|384.77|380.67|384.77|380.67|384.77|380.67|1
1632904360000|2021-09-29 08:32:40|384.76|380.66|384.35|380.25|384.76|380.66|384.35|380.25|12
1632904380000|2021-09-29 08:33:00|384.36|380.26|384.36|380.26|384.36|380.26|384.26|380.16|5
1632904390000|2021-09-29 08:33:10|384.32|380.22|384.39|380.29|384.39|380.29|384.3|380.2|4
1632904400000|2021-09-29 08:33:20|384.4|380.3|384.4|380.3|384.4|380.3|384.4|380.3|1
1632904410000|2021-09-29 08:33:30|384.39|380.29|384.27|380.17|384.4|380.3|384.27|380.17|4
1632904420000|2021-09-29 08:33:40|384.32|380.22|384.35|380.25|384.35|380.25|384.3|380.2|6
1632904430000|2021-09-29 08:33:50|384.33|380.23|384.22|380.12|384.34|380.24|384.22|380.12|7
1632904440000|2021-09-29 08:34:00|384.2|380.1|384.2|380.1|384.2|380.1|384.2|380.1|1
1632904450000|2021-09-29 08:34:10|384.21|380.11|384.22|380.12|384.22|380.12|384.21|380.11|2
1632904460000|2021-09-29 08:34:20|384.2|380.1|384.03|379.93|384.2|380.1|384.03|379.93|9
1632904470000|2021-09-29 08:34:30|384.02|379.92|384.02|379.92|384.02|379.92|384.01|379.91|3
1632904480000|2021-09-29 08:34:40|384.03|379.93|383.91|379.81|384.04|379.94|383.9|379.8|5
1632904490000|2021-09-29 08:34:50|383.92|379.82|383.88|379.78|383.92|379.82|383.88|379.78|5
1632904500000|2021-09-29 08:35:00|383.8|379.7|383.9|379.8|383.9|379.8|383.8|379.7|2
1632904510000|2021-09-29 08:35:10|383.91|379.81|383.95|379.85|383.95|379.85|383.91|379.81|8
1632904520000|2021-09-29 08:35:20|383.93|379.83|383.93|379.83|383.93|379.83|383.93|379.83|1
1632904530000|2021-09-29 08:35:30|383.92|379.82|383.91|379.81|383.92|379.82|383.91|379.81|2
1632904540000|2021-09-29 08:35:40|383.81|379.71|383.81|379.71|383.9|379.8|383.75|379.65|7
1632904550000|2021-09-29 08:35:50|383.8|379.7|383.72|379.62|383.8|379.7|383.72|379.62|7
1632904560000|2021-09-29 08:36:00|383.71|379.61|383.69|379.59|383.72|379.62|383.69|379.59|5
1632904570000|2021-09-29 08:36:10|383.55|379.45|383.65|379.55|383.65|379.55|383.55|379.45|10
1632904580000|2021-09-29 08:36:20|383.64|379.54|383.5|379.4|383.64|379.54|383.5|379.4|3
1632904590000|2021-09-29 08:36:30|383.54|379.44|383.55|379.45|383.56|379.46|383.54|379.44|4
1632904600000|2021-09-29 08:36:40|383.58|379.48|383.55|379.45|383.58|379.48|383.55|379.45|4
1632904610000|2021-09-29 08:36:50|383.6|379.5|383.6|379.5|383.61|379.51|383.55|379.45|5
1632904620000|2021-09-29 08:37:00|383.57|379.47|383.5|379.4|383.6|379.5|383.5|379.4|8
1632904630000|2021-09-29 08:37:10|383.56|379.46|383.56|379.46|383.56|379.46|383.56|379.46|1
1632904640000|2021-09-29 08:37:20|383.51|379.41|383.47|379.37|383.51|379.41|383.47|379.37|2
1632904660000|2021-09-29 08:37:40|383.45|379.35|383.4|379.3|383.45|379.35|383.4|379.3|5
1632904670000|2021-09-29 08:37:50|383.43|379.33|383.31|379.21|383.43|379.33|383.3|379.2|7
1632904680000|2021-09-29 08:38:00|383.25|379.15|383.06|378.96|383.25|379.15|383.02|378.92|13
1632904690000|2021-09-29 08:38:10|383.02|378.92|382.85|378.75|383.02|378.92|382.85|378.75|8
1632904700000|2021-09-29 08:38:20|382.86|378.76|382.7|378.6|382.86|378.76|382.7|378.6|3
1632904710000|2021-09-29 08:38:30|382.65|378.55|382.5|378.4|382.65|378.55|382.37|378.27|16
1632904720000|2021-09-29 08:38:40|382.45|378.35|382.45|378.35|382.54|378.44|382.42|378.32|14
1632904730000|2021-09-29 08:38:50|382.46|378.36|382.35|378.25|382.5|378.4|382.3|378.2|12
1632904740000|2021-09-29 08:39:00|382.45|378.35|382.55|378.45|382.58|378.48|382.41|378.31|18
1632904750000|2021-09-29 08:39:10|382.56|378.46|382.5|378.4|382.6|378.5|382.5|378.4|6
1632904760000|2021-09-29 08:39:20|382.6|378.5|382.4|378.3|382.6|378.5|382.4|378.3|4
1632904770000|2021-09-29 08:39:30|382.42|378.32|382.45|378.35|382.45|378.35|382.35|378.25|5
1632904780000|2021-09-29 08:39:40|382.4|378.3|382.58|378.48|382.58|378.48|382.4|378.3|14
1632904790000|2021-09-29 08:39:50|382.6|378.5|382.65|378.55|382.7|378.6|382.55|378.45|10
1632904800000|2021-09-29 08:40:00|382.6|378.5|382.6|378.5|382.6|378.5|382.55|378.45|3
1632904810000|2021-09-29 08:40:10|382.5|378.4|382.62|378.52|382.62|378.52|382.5|378.4|10
1632904820000|2021-09-29 08:40:20|382.61|378.51|382.81|378.71|382.81|378.71|382.59|378.49|12
1632904830000|2021-09-29 08:40:30|382.82|378.72|383|378.9|383.02|378.92|382.82|378.72|8
1632904840000|2021-09-29 08:40:40|382.9|378.8|382.9|378.8|382.9|378.8|382.8|378.7|5
1632904850000|2021-09-29 08:40:50|382.95|378.85|383|378.9|383|378.9|382.95|378.85|4
1632904860000|2021-09-29 08:41:00|383.03|378.93|383.04|378.94|383.04|378.94|383|378.9|3
1632904870000|2021-09-29 08:41:10|383.03|378.93|382.97|378.87|383.03|378.93|382.9|378.8|13
1632904880000|2021-09-29 08:41:20|382.9|378.8|382.94|378.84|382.94|378.84|382.9|378.8|2
1632904890000|2021-09-29 08:41:30|383|378.9|383|378.9|383|378.9|383|378.9|1
1632904900000|2021-09-29 08:41:40|382.9|378.8|383|378.9|383|378.9|382.9|378.8|9
1632904910000|2021-09-29 08:41:50|382.99|378.89|383|378.9|383|378.9|382.99|378.89|6
1632904920000|2021-09-29 08:42:00|383.1|379|383.08|378.98|383.1|379|383|378.9|4
1632904930000|2021-09-29 08:42:10|383.12|379.02|383.2|379.1|383.2|379.1|383.1|379|6
1632904940000|2021-09-29 08:42:20|383.1|379|383.04|378.94|383.12|379.02|383.04|378.94|9
1632904960000|2021-09-29 08:42:40|382.9|378.8|382.9|378.8|382.96|378.86|382.9|378.8|3
1632904970000|2021-09-29 08:42:50|382.85|378.75|382.85|378.75|382.85|378.75|382.85|378.75|1
1632904980000|2021-09-29 08:43:00|382.76|378.66|382.74|378.64|382.76|378.66|382.74|378.64|2
1632904990000|2021-09-29 08:43:10|382.7|378.6|382.76|378.66|382.77|378.67|382.7|378.6|4
1632905000000|2021-09-29 08:43:20|382.73|378.63|382.66|378.56|382.73|378.63|382.66|378.56|5
1632905010000|2021-09-29 08:43:30|382.65|378.55|382.62|378.52|382.65|378.55|382.59|378.49|5
1632905020000|2021-09-29 08:43:40|382.6|378.5|382.75|378.65|382.75|378.65|382.58|378.48|10
1632905030000|2021-09-29 08:43:50|382.76|378.66|382.81|378.71|382.86|378.76|382.76|378.66|13
1632905040000|2021-09-29 08:44:00|382.82|378.72|382.82|378.72|382.83|378.73|382.81|378.71|5
1632905050000|2021-09-29 08:44:10|382.8|378.7|382.78|378.68|382.8|378.7|382.78|378.68|3
1632905060000|2021-09-29 08:44:20|382.77|378.67|382.7|378.6|382.77|378.67|382.69|378.59|4
1632905070000|2021-09-29 08:44:30|382.69|378.59|382.69|378.59|382.69|378.59|382.69|378.59|1
1632905090000|2021-09-29 08:44:50|382.7|378.6|382.8|378.7|382.8|378.7|382.7|378.6|2
1632905100000|2021-09-29 08:45:00|382.78|378.68|382.8|378.7|382.8|378.7|382.78|378.68|2
1632905120000|2021-09-29 08:45:20|382.79|378.69|382.8|378.7|382.8|378.7|382.79|378.69|2
1632905130000|2021-09-29 08:45:30|382.9|378.8|382.9|378.8|382.9|378.8|382.9|378.8|1
1632905150000|2021-09-29 08:45:50|383|378.9|383|378.9|383|378.9|383|378.9|1
1632905160000|2021-09-29 08:46:00|383.01|378.91|383.17|379.07|383.18|379.08|383.01|378.91|6
1632905170000|2021-09-29 08:46:10|383.18|379.08|383.2|379.1|383.4|379.3|383.18|379.08|16
1632905180000|2021-09-29 08:46:20|383.24|379.14|383.1|379|383.24|379.14|383.1|379|6
1632905190000|2021-09-29 08:46:30|383.14|379.04|383.1|379|383.14|379.04|383.1|379|2
1632905200000|2021-09-29 08:46:40|383.15|379.05|383.2|379.1|383.25|379.15|383.15|379.05|4
1632905210000|2021-09-29 08:46:50|383.21|379.11|383.3|379.2|383.3|379.2|383.21|379.11|11
1632905220000|2021-09-29 08:47:00|383.28|379.18|383.27|379.17|383.3|379.2|383.27|379.17|6
1632905230000|2021-09-29 08:47:10|383.29|379.19|383.31|379.21|383.34|379.24|383.29|379.19|8
1632905240000|2021-09-29 08:47:20|383.3|379.2|383.39|379.29|383.39|379.29|383.29|379.19|5
1632905250000|2021-09-29 08:47:30|383.41|379.31|383.42|379.32|383.42|379.32|383.4|379.3|3
1632905260000|2021-09-29 08:47:40|383.3|379.2|383.35|379.25|383.35|379.25|383.3|379.2|3
1632905270000|2021-09-29 08:47:50|383.4|379.3|383.25|379.15|383.4|379.3|383.25|379.15|3
1632905280000|2021-09-29 08:48:00|383.3|379.2|383.3|379.2|383.3|379.2|383.3|379.2|1
1632905290000|2021-09-29 08:48:10|383.35|379.25|383.35|379.25|383.35|379.25|383.35|379.25|1
1632905300000|2021-09-29 08:48:20|383.3|379.2|383.3|379.2|383.3|379.2|383.25|379.15|3
1632905310000|2021-09-29 08:48:30|383.25|379.15|383.25|379.15|383.3|379.2|383.25|379.15|5
1632905320000|2021-09-29 08:48:40|383.22|379.12|383.22|379.12|383.22|379.12|383.2|379.1|5
1632905330000|2021-09-29 08:48:50|383.1|379|383.1|379|383.1|379|383.1|379|1
1632905340000|2021-09-29 08:49:00|383.12|379.02|383.3|379.2|383.3|379.2|383.1|379|8
1632905350000|2021-09-29 08:49:10|383.35|379.25|383.3|379.2|383.35|379.25|383.3|379.2|2
1632905360000|2021-09-29 08:49:20|383.29|379.19|383.26|379.16|383.29|379.19|383.26|379.16|3
1632905370000|2021-09-29 08:49:30|383.24|379.14|383.24|379.14|383.24|379.14|383.24|379.14|1
1632905380000|2021-09-29 08:49:40|383.2|379.1|383.22|379.12|383.22|379.12|383.2|379.1|4
1632905400000|2021-09-29 08:50:00|383.27|379.17|383.3|379.2|383.3|379.2|383.27|379.17|2
1632905420000|2021-09-29 08:50:20|383.35|379.25|383.4|379.3|383.4|379.3|383.3|379.2|4
1632905430000|2021-09-29 08:50:30|383.37|379.27|383.5|379.4|383.51|379.41|383.37|379.27|10
1632905440000|2021-09-29 08:50:40|383.51|379.41|383.51|379.41|383.51|379.41|383.51|379.41|1
1632905450000|2021-09-29 08:50:50|383.49|379.39|383.59|379.49|383.59|379.49|383.49|379.39|3
1632905460000|2021-09-29 08:51:00|383.56|379.46|383.7|379.6|383.7|379.6|383.55|379.45|13
1632905470000|2021-09-29 08:51:10|383.69|379.59|383.7|379.6|383.7|379.6|383.6|379.5|6
1632905490000|2021-09-29 08:51:30|383.6|379.5|383.64|379.54|383.64|379.54|383.59|379.49|5
1632905500000|2021-09-29 08:51:40|383.6|379.5|383.6|379.5|383.6|379.5|383.6|379.5|1
1632905510000|2021-09-29 08:51:50|383.55|379.45|383.6|379.5|383.6|379.5|383.55|379.45|2
1632905520000|2021-09-29 08:52:00|383.53|379.43|383.45|379.35|383.53|379.43|383.45|379.35|4
1632905530000|2021-09-29 08:52:10|383.5|379.4|383.45|379.35|383.5|379.4|383.4|379.3|4
1632905540000|2021-09-29 08:52:20|383.4|379.3|383.5|379.4|383.5|379.4|383.4|379.3|3
1632905570000|2021-09-29 08:52:50|383.55|379.45|383.55|379.45|383.55|379.45|383.55|379.45|1
1632905580000|2021-09-29 08:53:00|383.65|379.55|383.65|379.55|383.65|379.55|383.65|379.55|1
1632905590000|2021-09-29 08:53:10|383.66|379.56|383.61|379.51|383.66|379.56|383.61|379.51|3
1632905600000|2021-09-29 08:53:20|383.66|379.56|383.65|379.55|383.66|379.56|383.65|379.55|2
1632905610000|2021-09-29 08:53:30|383.66|379.56|383.67|379.57|383.67|379.57|383.66|379.56|2
1632905620000|2021-09-29 08:53:40|383.66|379.56|383.67|379.57|383.67|379.57|383.62|379.52|6
1632905630000|2021-09-29 08:53:50|383.66|379.56|383.66|379.56|383.67|379.57|383.66|379.56|5
1632905650000|2021-09-29 08:54:10|383.67|379.57|383.67|379.57|383.67|379.57|383.67|379.57|1
1632905660000|2021-09-29 08:54:20|383.65|379.55|383.65|379.55|383.66|379.56|383.65|379.55|3
1632905670000|2021-09-29 08:54:30|383.67|379.57|383.65|379.55|383.67|379.57|383.65|379.55|2
1632905680000|2021-09-29 08:54:40|383.67|379.57|383.61|379.51|383.67|379.57|383.61|379.51|7
1632905690000|2021-09-29 08:54:50|383.66|379.56|383.66|379.56|383.66|379.56|383.61|379.51|7
1632905700000|2021-09-29 08:55:00|383.61|379.51|383.61|379.51|383.66|379.56|383.61|379.51|3
1632905720000|2021-09-29 08:55:20|383.66|379.56|383.67|379.57|383.67|379.57|383.6|379.5|8
1632905730000|2021-09-29 08:55:30|383.61|379.51|383.67|379.57|383.67|379.57|383.61|379.51|3
1632905740000|2021-09-29 08:55:40|383.61|379.51|383.66|379.56|383.67|379.57|383.61|379.51|5
1632905750000|2021-09-29 08:55:50|383.67|379.57|383.69|379.59|383.69|379.59|383.64|379.54|4
1632905760000|2021-09-29 08:56:00|383.68|379.58|383.67|379.57|383.68|379.58|383.64|379.54|4
1632905770000|2021-09-29 08:56:10|383.7|379.6|383.64|379.54|383.7|379.6|383.64|379.54|2
1632905810000|2021-09-29 08:56:50|383.62|379.52|383.62|379.52|383.62|379.52|383.62|379.52|1
1632905820000|2021-09-29 08:57:00|383.63|379.53|383.61|379.51|383.63|379.53|383.61|379.51|2
1632905830000|2021-09-29 08:57:10|383.54|379.44|383.54|379.44|383.54|379.44|383.54|379.44|1
1632905840000|2021-09-29 08:57:20|383.51|379.41|383.49|379.39|383.51|379.41|383.49|379.39|2
1632905850000|2021-09-29 08:57:30|383.48|379.38|383.49|379.39|383.49|379.39|383.48|379.38|2
1632905870000|2021-09-29 08:57:50|383.54|379.44|383.59|379.49|383.59|379.49|383.54|379.44|2
1632905880000|2021-09-29 08:58:00|383.68|379.58|383.71|379.61|383.71|379.61|383.62|379.52|16
1632905890000|2021-09-29 08:58:10|383.73|379.63|383.73|379.63|383.73|379.63|383.65|379.55|15
1632905900000|2021-09-29 08:58:20|383.71|379.61|383.73|379.63|383.73|379.63|383.71|379.61|16
1632905910000|2021-09-29 08:58:30|383.71|379.61|383.81|379.71|383.81|379.71|383.71|379.61|12
1632905920000|2021-09-29 08:58:40|383.8|379.7|383.8|379.7|383.9|379.8|383.75|379.65|9
1632905930000|2021-09-29 08:58:50|383.75|379.65|383.86|379.76|383.88|379.78|383.75|379.65|8
1632905940000|2021-09-29 08:59:00|383.83|379.73|383.82|379.72|383.83|379.73|383.82|379.72|2
1632905950000|2021-09-29 08:59:10|383.85|379.75|383.89|379.79|383.89|379.79|383.85|379.75|2
1632905960000|2021-09-29 08:59:20|383.84|379.74|383.87|379.77|383.88|379.78|383.83|379.73|5
1632905980000|2021-09-29 08:59:40|383.86|379.76|383.76|379.66|383.86|379.76|383.71|379.61|6
1632905990000|2021-09-29 08:59:50|383.67|379.57|383.7|379.6|383.7|379.6|383.67|379.57|2
1632906000000|2021-09-29 09:00:00|383.75|379.65|382.98|378.88|383.75|379.65|382.89|378.79|28
1632906010000|2021-09-29 09:00:10|382.94|378.84|382.01|377.91|382.94|378.84|381.95|377.85|33
1632906020000|2021-09-29 09:00:20|382|377.9|382.14|378.04|382.14|378.04|381.69|377.59|25
1632906030000|2021-09-29 09:00:30|382.18|378.08|382.76|378.66|382.76|378.66|382.18|378.08|25
1632906040000|2021-09-29 09:00:40|382.81|378.71|382.82|378.72|382.87|378.77|382.81|378.71|11
1632906050000|2021-09-29 09:00:50|382.84|378.74|382.25|378.15|382.84|378.74|382.25|378.15|19
1632906060000|2021-09-29 09:01:00|382.33|378.23|382.7|378.6|382.72|378.62|382.25|378.15|23
1632906070000|2021-09-29 09:01:10|382.72|378.62|382.67|378.57|382.72|378.62|382.45|378.35|19
1632906080000|2021-09-29 09:01:20|382.66|378.56|382.87|378.77|382.87|378.77|382.66|378.56|13
1632906090000|2021-09-29 09:01:30|382.92|378.82|382.86|378.76|383.04|378.94|382.86|378.76|13
1632906100000|2021-09-29 09:01:40|382.93|378.83|382.6|378.5|382.93|378.83|382.55|378.45|11
1632906110000|2021-09-29 09:01:50|382.58|378.48|382.7|378.6|382.7|378.6|382.58|378.48|12
1632906120000|2021-09-29 09:02:00|382.69|378.59|382.8|378.7|382.85|378.75|382.69|378.59|14
1632906130000|2021-09-29 09:02:10|382.77|378.67|382.5|378.4|382.79|378.69|382.5|378.4|13
1632906140000|2021-09-29 09:02:20|382.52|378.42|382.25|378.15|382.52|378.42|382.23|378.13|11
1632906150000|2021-09-29 09:02:30|382.2|378.1|382.08|377.98|382.21|378.11|382.07|377.97|8
1632906160000|2021-09-29 09:02:40|382.07|377.97|382.11|378.01|382.11|378.01|382.07|377.97|3
1632906170000|2021-09-29 09:02:50|381.98|377.88|381.98|377.88|382.05|377.95|381.85|377.75|16
1632906180000|2021-09-29 09:03:00|381.99|377.89|381.93|377.83|381.99|377.89|381.9|377.8|5
1632906190000|2021-09-29 09:03:10|381.98|377.88|382|377.9|382.05|377.95|381.93|377.83|10
1632906200000|2021-09-29 09:03:20|382.03|377.93|382.07|377.97|382.17|378.07|382.02|377.92|15
1632906210000|2021-09-29 09:03:30|382.09|377.99|381.86|377.76|382.14|378.04|381.86|377.76|24
1632906220000|2021-09-29 09:03:40|381.87|377.77|381.85|377.75|381.95|377.85|381.85|377.75|18
1632906230000|2021-09-29 09:03:50|381.84|377.74|381.78|377.68|381.84|377.74|381.75|377.65|14
1632906240000|2021-09-29 09:04:00|381.74|377.64|381.92|377.82|381.92|377.82|381.74|377.64|13
1632906250000|2021-09-29 09:04:10|381.94|377.84|382.11|378.01|382.28|378.18|381.92|377.82|21
1632906260000|2021-09-29 09:04:20|382.12|378.02|381.74|377.64|382.12|378.02|381.65|377.55|23
1632906270000|2021-09-29 09:04:30|381.6|377.5|381.57|377.47|381.65|377.55|381.4|377.3|14
1632906280000|2021-09-29 09:04:40|381.6|377.5|381.58|377.48|381.65|377.55|381.46|377.36|17
1632906290000|2021-09-29 09:04:50|381.61|377.51|382.02|377.92|382.06|377.96|381.61|377.51|13
1632906300000|2021-09-29 09:05:00|382.09|377.99|382.11|378.01|382.11|378.01|382.02|377.92|10
1632906310000|2021-09-29 09:05:10|382.12|378.02|382.27|378.17|382.29|378.19|382.05|377.95|16
1632906320000|2021-09-29 09:05:20|382.28|378.18|382.3|378.2|382.31|378.21|382.24|378.14|11
1632906330000|2021-09-29 09:05:30|382.31|378.21|382.47|378.37|382.47|378.37|382.28|378.18|15
1632906340000|2021-09-29 09:05:40|382.52|378.42|382.54|378.44|382.59|378.49|382.46|378.36|14
1632906350000|2021-09-29 09:05:50|382.56|378.46|382.55|378.45|382.6|378.5|382.5|378.4|15
1632906360000|2021-09-29 09:06:00|382.5|378.4|382.32|378.22|382.57|378.47|382.25|378.15|21
1632906370000|2021-09-29 09:06:10|382.25|378.15|382.4|378.3|382.4|378.3|382.2|378.1|15
1632906380000|2021-09-29 09:06:20|382.41|378.31|382.25|378.15|382.55|378.45|382.25|378.15|16
1632906390000|2021-09-29 09:06:30|382.28|378.18|382.76|378.66|382.82|378.72|382.28|378.18|19
1632906400000|2021-09-29 09:06:40|382.71|378.61|382.65|378.55|382.71|378.61|382.62|378.52|10
1632906410000|2021-09-29 09:06:50|382.63|378.53|382.5|378.4|382.63|378.53|382.4|378.3|18
1632906420000|2021-09-29 09:07:00|382.47|378.37|382.34|378.24|382.47|378.37|382.34|378.24|8
1632906430000|2021-09-29 09:07:10|382.35|378.25|382.88|378.78|382.88|378.78|382.35|378.25|16
1632906440000|2021-09-29 09:07:20|382.9|378.8|382.83|378.73|382.99|378.89|382.82|378.72|13
1632906450000|2021-09-29 09:07:30|382.78|378.68|382.69|378.59|382.83|378.73|382.55|378.45|17
1632906460000|2021-09-29 09:07:40|382.73|378.63|382.71|378.61|382.8|378.7|382.68|378.58|14
1632906470000|2021-09-29 09:07:50|382.7|378.6|382.63|378.53|382.78|378.68|382.63|378.53|12
1632906480000|2021-09-29 09:08:00|382.6|378.5|382.55|378.45|382.6|378.5|382.43|378.33|13
1632906490000|2021-09-29 09:08:10|382.53|378.43|382.24|378.14|382.53|378.43|382.24|378.14|13
1632906500000|2021-09-29 09:08:20|382.18|378.08|382.13|378.03|382.18|378.08|382.06|377.96|14
1632906510000|2021-09-29 09:08:30|382.15|378.05|382.3|378.2|382.33|378.23|382.15|378.05|19
1632906520000|2021-09-29 09:08:40|382.29|378.19|382.17|378.07|382.32|378.22|382.17|378.07|14
1632906530000|2021-09-29 09:08:50|382.18|378.08|381.9|377.8|382.18|378.08|381.87|377.77|13
1632906540000|2021-09-29 09:09:00|381.91|377.81|381.9|377.8|381.92|377.82|381.9|377.8|3
1632906550000|2021-09-29 09:09:10|381.92|377.82|382.13|378.03|382.14|378.04|381.92|377.82|17
1632906560000|2021-09-29 09:09:20|382.11|378.01|382|377.9|382.11|378.01|382|377.9|10
1632906570000|2021-09-29 09:09:30|382.01|377.91|381.98|377.88|382.01|377.91|381.98|377.88|5
1632906580000|2021-09-29 09:09:40|382|377.9|381.97|377.87|382|377.9|381.88|377.78|10
1632906590000|2021-09-29 09:09:50|381.98|377.88|381.59|377.49|381.98|377.88|381.53|377.43|24
1632906600000|2021-09-29 09:10:00|381.6|377.5|381.71|377.61|381.73|377.63|381.55|377.45|18
1632906610000|2021-09-29 09:10:10|381.7|377.6|381.9|377.8|381.98|377.88|381.7|377.6|26
1632906620000|2021-09-29 09:10:20|381.85|377.75|381.77|377.67|381.91|377.81|381.77|377.67|13
1632906630000|2021-09-29 09:10:30|381.76|377.66|381.76|377.66|381.8|377.7|381.7|377.6|14
1632906640000|2021-09-29 09:10:40|381.79|377.69|382|377.9|382.06|377.96|381.74|377.64|19
1632906650000|2021-09-29 09:10:50|382.05|377.95|382.1|378|382.12|378.02|382|377.9|6
1632906680000|2021-09-29 09:11:20|382.14|378.04|382.09|377.99|382.14|378.04|382.04|377.94|3
1632906690000|2021-09-29 09:11:30|382.04|377.94|382.1|378|382.1|378|382.04|377.94|6
1632906700000|2021-09-29 09:11:40|382.12|378.02|382.12|378.02|382.14|378.04|382.1|378|6
1632906710000|2021-09-29 09:11:50|382.15|378.05|382.15|378.05|382.15|378.05|382.15|378.05|1
1632906720000|2021-09-29 09:12:00|382.19|378.09|382.2|378.1|382.2|378.1|382.19|378.09|2
1632906730000|2021-09-29 09:12:10|382.21|378.11|382|377.9|382.21|378.11|382|377.9|7
1632906740000|2021-09-29 09:12:20|381.9|377.8|381.6|377.5|382|377.9|381.52|377.42|19
1632906750000|2021-09-29 09:12:30|381.58|377.48|381.6|377.5|381.7|377.6|381.54|377.44|15
1632906760000|2021-09-29 09:12:40|381.62|377.52|381.8|377.7|381.8|377.7|381.53|377.43|14
1632906770000|2021-09-29 09:12:50|381.85|377.75|381.8|377.7|381.91|377.81|381.8|377.7|5
1632906780000|2021-09-29 09:13:00|381.78|377.68|381.72|377.62|381.81|377.71|381.7|377.6|8
1632906790000|2021-09-29 09:13:10|381.73|377.63|381.91|377.81|381.95|377.85|381.71|377.61|13
1632906800000|2021-09-29 09:13:20|381.9|377.8|381.88|377.78|382.01|377.91|381.88|377.78|13
1632906810000|2021-09-29 09:13:30|381.92|377.82|381.71|377.61|381.93|377.83|381.6|377.5|13
1632906820000|2021-09-29 09:13:40|381.72|377.62|381.59|377.49|381.72|377.62|381.55|377.45|5
1632906830000|2021-09-29 09:13:50|381.62|377.52|381.65|377.55|381.65|377.55|381.6|377.5|5
1632906840000|2021-09-29 09:14:00|381.68|377.58|381.46|377.36|381.69|377.59|381.4|377.3|13
1632906850000|2021-09-29 09:14:10|381.43|377.33|381.4|377.3|381.65|377.55|381.4|377.3|14
1632906860000|2021-09-29 09:14:20|381.45|377.35|381.35|377.25|381.47|377.37|381.35|377.25|15
1632906870000|2021-09-29 09:14:30|381.31|377.21|381.51|377.41|381.51|377.41|381.3|377.2|15
1632906880000|2021-09-29 09:14:40|381.5|377.4|381.43|377.33|381.53|377.43|381.4|377.3|9
1632906890000|2021-09-29 09:14:50|381.4|377.3|381.39|377.29|381.41|377.31|381.37|377.27|11
1632906900000|2021-09-29 09:15:00|381.36|377.26|381.15|377.05|381.36|377.26|381.1|377|18
1632906910000|2021-09-29 09:15:10|381.2|377.1|381.6|377.5|381.6|377.5|381.2|377.1|11
1632906920000|2021-09-29 09:15:20|381.65|377.55|381.9|377.8|381.9|377.8|381.65|377.55|13
1632906930000|2021-09-29 09:15:30|381.87|377.77|381.92|377.82|381.93|377.83|381.87|377.77|8
1632906940000|2021-09-29 09:15:40|381.84|377.74|381.89|377.79|381.9|377.8|381.7|377.6|9
1632906950000|2021-09-29 09:15:50|381.88|377.78|381.91|377.81|381.91|377.81|381.88|377.78|3
1632906960000|2021-09-29 09:16:00|381.9|377.8|382|377.9|382|377.9|381.7|377.6|21
1632906970000|2021-09-29 09:16:10|382.05|377.95|382|377.9|382.06|377.96|382|377.9|7
1632906980000|2021-09-29 09:16:20|382.03|377.93|382.09|377.99|382.09|377.99|382|377.9|10
1632906990000|2021-09-29 09:16:30|382.07|377.97|382|377.9|382.1|378|382|377.9|7
1632907000000|2021-09-29 09:16:40|382.08|377.98|382.1|378|382.1|378|382.05|377.95|7
1632907010000|2021-09-29 09:16:50|382.04|377.94|382.08|377.98|382.1|378|382.04|377.94|5
1632907020000|2021-09-29 09:17:00|381.9|377.8|381.92|377.82|382.05|377.95|381.9|377.8|19
1632907030000|2021-09-29 09:17:10|381.93|377.83|382.02|377.92|382.03|377.93|381.93|377.83|10
1632907040000|2021-09-29 09:17:20|382.01|377.91|382.06|377.96|382.06|377.96|382.01|377.91|12
1632907050000|2021-09-29 09:17:30|382.05|377.95|382.19|378.09|382.2|378.1|382.05|377.95|5
1632907060000|2021-09-29 09:17:40|382.2|378.1|382.3|378.2|382.3|378.2|382.2|378.1|3
1632907080000|2021-09-29 09:18:00|382.32|378.22|382.59|378.49|382.6|378.5|382.32|378.22|7
1632907090000|2021-09-29 09:18:10|382.6|378.5|382.16|378.06|382.6|378.5|382.16|378.06|23
1632907100000|2021-09-29 09:18:20|382.1|378|381.9|377.8|382.22|378.12|381.9|377.8|12
1632907110000|2021-09-29 09:18:30|382.04|377.94|381.92|377.82|382.04|377.94|381.9|377.8|15
1632907120000|2021-09-29 09:18:40|381.9|377.8|381.91|377.81|381.91|377.81|381.9|377.8|2
1632907130000|2021-09-29 09:18:50|381.92|377.82|381.74|377.64|381.92|377.82|381.7|377.6|10
1632907140000|2021-09-29 09:19:00|381.75|377.65|381.76|377.66|381.8|377.7|381.75|377.65|5
1632907150000|2021-09-29 09:19:10|381.75|377.65|381.7|377.6|381.75|377.65|381.7|377.6|2
1632907160000|2021-09-29 09:19:20|381.75|377.65|381.75|377.65|381.75|377.65|381.75|377.65|1
1632907170000|2021-09-29 09:19:30|381.76|377.66|381.7|377.6|381.77|377.67|381.7|377.6|7
1632907180000|2021-09-29 09:19:40|381.8|377.7|381.69|377.59|381.8|377.7|381.6|377.5|11
1632907190000|2021-09-29 09:19:50|381.68|377.58|381.65|377.55|381.68|377.58|381.65|377.55|13
1632907200000|2021-09-29 09:20:00|381.66|377.56|381.37|377.27|381.66|377.56|381.37|377.27|10
1632907210000|2021-09-29 09:20:10|381.4|377.3|381.55|377.45|381.55|377.45|381.4|377.3|13
1632907220000|2021-09-29 09:20:20|381.6|377.5|381.6|377.5|381.72|377.62|381.6|377.5|9
1632907230000|2021-09-29 09:20:30|381.61|377.51|381.65|377.55|381.65|377.55|381.6|377.5|6
1632907240000|2021-09-29 09:20:40|381.66|377.56|381.81|377.71|381.89|377.79|381.66|377.56|8
1632907250000|2021-09-29 09:20:50|381.82|377.72|382.09|377.99|382.09|377.99|381.82|377.72|9
1632907260000|2021-09-29 09:21:00|382.07|377.97|382.15|378.05|382.15|378.05|382.07|377.97|3
1632907270000|2021-09-29 09:21:10|382.12|378.02|382.15|378.05|382.15|378.05|382.12|378.02|2
1632907280000|2021-09-29 09:21:20|382.16|378.06|382.25|378.15|382.25|378.15|382.11|378.01|6
1632907290000|2021-09-29 09:21:30|382.2|378.1|382.28|378.18|382.28|378.18|382.2|378.1|3
1632907300000|2021-09-29 09:21:40|382.27|378.17|382.3|378.2|382.35|378.25|382.27|378.17|6
1632907310000|2021-09-29 09:21:50|382.25|378.15|382.3|378.2|382.3|378.2|382.15|378.05|11
1632907320000|2021-09-29 09:22:00|382.4|378.3|382.41|378.31|382.41|378.31|382.4|378.3|2
1632907330000|2021-09-29 09:22:10|382.42|378.32|382.3|378.2|382.42|378.32|382.28|378.18|8
1632907340000|2021-09-29 09:22:20|382.28|378.18|382.28|378.18|382.3|378.2|382.25|378.15|6
1632907350000|2021-09-29 09:22:30|382.15|378.05|382.1|378|382.15|378.05|382.09|377.99|6
1632907360000|2021-09-29 09:22:40|382.11|378.01|382.17|378.07|382.17|378.07|382.1|378|6
1632907390000|2021-09-29 09:23:10|382.14|378.04|382.12|378.02|382.18|378.08|382.12|378.02|3
1632907400000|2021-09-29 09:23:20|382.11|378.01|382.17|378.07|382.17|378.07|382.1|378|9
1632907410000|2021-09-29 09:23:30|382.14|378.04|382.11|378.01|382.14|378.04|382.1|378|7
1632907420000|2021-09-29 09:23:40|382.1|378|382.11|378.01|382.15|378.05|382.1|378|5
1632907430000|2021-09-29 09:23:50|382.1|378|382.1|378|382.11|378.01|382.1|378|3
1632907440000|2021-09-29 09:24:00|382.2|378.1|382.2|378.1|382.2|378.1|382.13|378.03|4
1632907450000|2021-09-29 09:24:10|382.21|378.11|382.2|378.1|382.21|378.11|382.2|378.1|2
1632907460000|2021-09-29 09:24:20|382.12|378.02|382.05|377.95|382.12|378.02|382.05|377.95|6
1632907480000|2021-09-29 09:24:40|382.03|377.93|382.02|377.92|382.06|377.96|382.02|377.92|4
1632907490000|2021-09-29 09:24:50|382.03|377.93|382.02|377.92|382.03|377.93|382.02|377.92|2
1632907500000|2021-09-29 09:25:00|382.03|377.93|381.88|377.78|382.03|377.93|381.83|377.73|13
1632907510000|2021-09-29 09:25:10|381.85|377.75|381.85|377.75|381.85|377.75|381.85|377.75|1
1632907520000|2021-09-29 09:25:20|381.84|377.74|381.93|377.83|381.93|377.83|381.8|377.7|6
1632907530000|2021-09-29 09:25:30|381.92|377.82|382|377.9|382.03|377.93|381.92|377.82|9
1632907540000|2021-09-29 09:25:40|382.02|377.92|382.02|377.92|382.02|377.92|382.02|377.92|1
1632907550000|2021-09-29 09:25:50|382|377.9|382.03|377.93|382.1|378|382|377.9|5
1632907560000|2021-09-29 09:26:00|382|377.9|382.1|378|382.11|378.01|382|377.9|6
1632907570000|2021-09-29 09:26:10|382.15|378.05|382.11|378.01|382.15|378.05|382.1|378|4
1632907580000|2021-09-29 09:26:20|382.1|378|382.18|378.08|382.18|378.08|382.1|378|5
1632907590000|2021-09-29 09:26:30|382.2|378.1|382.21|378.11|382.21|378.11|382.15|378.05|4
1632907600000|2021-09-29 09:26:40|382.25|378.15|382.31|378.21|382.31|378.21|382.2|378.1|7
1632907610000|2021-09-29 09:26:50|382.32|378.22|382.32|378.22|382.32|378.22|382.32|378.22|1
1632907620000|2021-09-29 09:27:00|382.31|378.21|382.24|378.14|382.31|378.21|382.21|378.11|7
1632907630000|2021-09-29 09:27:10|382.18|378.08|382.24|378.14|382.24|378.14|382.18|378.08|3
1632907640000|2021-09-29 09:27:20|382.22|378.12|382.46|378.36|382.46|378.36|382.22|378.12|12
1632907650000|2021-09-29 09:27:30|382.45|378.35|382.43|378.33|382.45|378.35|382.43|378.33|2
1632907660000|2021-09-29 09:27:40|382.45|378.35|382.32|378.22|382.5|378.4|382.32|378.22|8
1632907670000|2021-09-29 09:27:50|382.35|378.25|382.3|378.2|382.37|378.27|382.3|378.2|8
1632907680000|2021-09-29 09:28:00|382.32|378.22|382.38|378.28|382.4|378.3|382.3|378.2|6
1632907690000|2021-09-29 09:28:10|382.3|378.2|382.4|378.3|382.4|378.3|382.3|378.2|6
1632907700000|2021-09-29 09:28:20|382.5|378.4|382.5|378.4|382.55|378.45|382.44|378.34|9
1632907710000|2021-09-29 09:28:30|382.45|378.35|382.44|378.34|382.48|378.38|382.4|378.3|4
1632907720000|2021-09-29 09:28:40|382.49|378.39|382.5|378.4|382.55|378.45|382.49|378.39|4
1632907740000|2021-09-29 09:29:00|382.52|378.42|382.5|378.4|382.52|378.42|382.5|378.4|2
1632907750000|2021-09-29 09:29:10|382.56|378.46|382.62|378.52|382.62|378.52|382.56|378.46|3
1632907760000|2021-09-29 09:29:20|382.6|378.5|382.7|378.6|382.7|378.6|382.6|378.5|4
1632907780000|2021-09-29 09:29:40|382.67|378.57|382.7|378.6|382.7|378.6|382.63|378.53|8
1632907790000|2021-09-29 09:29:50|382.63|378.53|382.69|378.59|382.7|378.6|382.61|378.51|7
1632907800000|2021-09-29 09:30:00|382.6|378.5|382.65|378.55|382.65|378.55|382.6|378.5|6
1632907810000|2021-09-29 09:30:10|382.7|378.6|382.8|378.7|382.8|378.7|382.7|378.6|4
1632907840000|2021-09-29 09:30:40|382.75|378.65|382.75|378.65|382.75|378.65|382.75|378.65|1
1632907850000|2021-09-29 09:30:50|382.8|378.7|382.7|378.6|382.8|378.7|382.7|378.6|2
1632907860000|2021-09-29 09:31:00|382.8|378.7|382.8|378.7|382.82|378.72|382.8|378.7|3
1632907870000|2021-09-29 09:31:10|382.79|378.69|382.6|378.5|382.8|378.7|382.6|378.5|5
1632907880000|2021-09-29 09:31:20|382.55|378.45|382.5|378.4|382.62|378.52|382.4|378.3|7
1632907890000|2021-09-29 09:31:30|382.48|378.38|382.5|378.4|382.5|378.4|382.48|378.38|2
1632907900000|2021-09-29 09:31:40|382.43|378.33|382.4|378.3|382.43|378.33|382.4|378.3|2
1632907920000|2021-09-29 09:32:00|382.36|378.26|382.3|378.2|382.36|378.26|382.3|378.2|2
1632907930000|2021-09-29 09:32:10|382.18|378.08|382.2|378.1|382.2|378.1|382.18|378.08|2
1632907950000|2021-09-29 09:32:30|382.18|378.08|382.2|378.1|382.2|378.1|382.18|378.08|2
1632907980000|2021-09-29 09:33:00|382.17|378.07|381.95|377.85|382.17|378.07|381.95|377.85|6
1632907990000|2021-09-29 09:33:10|381.9|377.8|381.8|377.7|382|377.9|381.8|377.7|6
1632908000000|2021-09-29 09:33:20|381.84|377.74|381.79|377.69|381.84|377.74|381.75|377.65|6
1632908010000|2021-09-29 09:33:30|381.76|377.66|381.7|377.6|381.76|377.66|381.7|377.6|4
1632908020000|2021-09-29 09:33:40|381.6|377.5|381.6|377.5|381.6|377.5|381.6|377.5|1
1632908030000|2021-09-29 09:33:50|381.64|377.54|381.7|377.6|381.7|377.6|381.6|377.5|5
1632908040000|2021-09-29 09:34:00|381.69|377.59|381.6|377.5|381.7|377.6|381.6|377.5|4
1632908050000|2021-09-29 09:34:10|381.61|377.51|381.72|377.62|381.81|377.71|381.58|377.48|19
1632908060000|2021-09-29 09:34:20|381.74|377.64|381.65|377.55|381.75|377.65|381.65|377.55|20
1632908070000|2021-09-29 09:34:30|381.67|377.57|381.67|377.57|381.69|377.59|381.63|377.53|9
1632908080000|2021-09-29 09:34:40|381.68|377.58|381.74|377.64|381.76|377.66|381.68|377.58|6
1632908090000|2021-09-29 09:34:50|381.75|377.65|381.87|377.77|381.88|377.78|381.75|377.65|10
1632908100000|2021-09-29 09:35:00|381.96|377.86|381.95|377.85|381.96|377.86|381.95|377.85|2
1632908110000|2021-09-29 09:35:10|382.02|377.92|382.14|378.04|382.14|378.04|382.02|377.92|5
1632908120000|2021-09-29 09:35:20|382.18|378.08|382.02|377.92|382.2|378.1|381.8|377.7|27
1632908130000|2021-09-29 09:35:30|382.05|377.95|381.7|377.6|382.05|377.95|381.7|377.6|16
1632908140000|2021-09-29 09:35:40|381.72|377.62|381.7|377.6|381.74|377.64|381.7|377.6|10
1632908150000|2021-09-29 09:35:50|381.72|377.62|381.6|377.5|381.72|377.62|381.6|377.5|8
1632908160000|2021-09-29 09:36:00|381.63|377.53|381.6|377.5|381.63|377.53|381.58|377.48|4
1632908170000|2021-09-29 09:36:10|381.59|377.49|381.3|377.2|381.59|377.49|381.3|377.2|10
1632908180000|2021-09-29 09:36:20|381.2|377.1|381.2|377.1|381.32|377.22|381.2|377.1|8
1632908190000|2021-09-29 09:36:30|381.23|377.13|381.1|377|381.35|377.25|381.1|377|12
1632908200000|2021-09-29 09:36:40|381.12|377.02|381.1|377|381.14|377.04|381.1|377|5
1632908210000|2021-09-29 09:36:50|381.13|377.03|381.3|377.2|381.35|377.25|381.13|377.03|16
1632908220000|2021-09-29 09:37:00|381.35|377.25|381.39|377.29|381.4|377.3|381.3|377.2|18
1632908230000|2021-09-29 09:37:10|381.37|377.27|381.32|377.22|381.37|377.27|381.32|377.22|6
1632908240000|2021-09-29 09:37:20|381.36|377.26|381.35|377.25|381.36|377.26|381.3|377.2|8
1632908250000|2021-09-29 09:37:30|381.32|377.22|381.26|377.16|381.34|377.24|381.26|377.16|10
1632908260000|2021-09-29 09:37:40|381.24|377.14|381.31|377.21|381.35|377.25|381.24|377.14|11
1632908270000|2021-09-29 09:37:50|381.3|377.2|381.31|377.21|381.31|377.21|381.3|377.2|8
1632908280000|2021-09-29 09:38:00|381.3|377.2|381.09|376.99|381.35|377.25|381.07|376.97|12
1632908290000|2021-09-29 09:38:10|381.11|377.01|381.18|377.08|381.25|377.15|381.09|376.99|9
1632908310000|2021-09-29 09:38:30|381.24|377.14|381.35|377.25|381.35|377.25|381.24|377.14|7
1632908320000|2021-09-29 09:38:40|381.4|377.3|381.2|377.1|381.4|377.3|381.2|377.1|6
1632908330000|2021-09-29 09:38:50|381.22|377.12|381.1|377|381.22|377.12|381.1|377|2
1632908340000|2021-09-29 09:39:00|381.18|377.08|380.5|376.4|381.18|377.08|380.5|376.4|7
1632908350000|2021-09-29 09:39:10|380.51|376.41|380.55|376.45|380.57|376.47|380.51|376.41|5
1632908360000|2021-09-29 09:39:20|380.5|376.4|380.6|376.5|380.71|376.61|380.5|376.4|17
1632908370000|2021-09-29 09:39:30|380.59|376.49|380.6|376.5|380.62|376.52|380.59|376.49|10
1632908380000|2021-09-29 09:39:40|380.61|376.51|380.5|376.4|380.75|376.65|380.5|376.4|12
1632908390000|2021-09-29 09:39:50|380.52|376.42|380.55|376.45|380.57|376.47|380.51|376.41|9
1632908400000|2021-09-29 09:40:00|380.61|376.51|380.87|376.77|380.87|376.77|380.6|376.5|12
1632908410000|2021-09-29 09:40:10|380.86|376.76|380.77|376.67|380.87|376.77|380.69|376.59|18
1632908420000|2021-09-29 09:40:20|380.73|376.63|380.7|376.6|380.77|376.67|380.65|376.55|8
1632908430000|2021-09-29 09:40:30|380.6|376.5|380.8|376.7|380.8|376.7|380.6|376.5|10
1632908440000|2021-09-29 09:40:40|380.73|376.63|380.7|376.6|380.8|376.7|380.7|376.6|6
1632908450000|2021-09-29 09:40:50|380.75|376.65|380.91|376.81|380.95|376.85|380.7|376.6|14
1632908460000|2021-09-29 09:41:00|380.92|376.82|381.2|377.1|381.2|377.1|380.9|376.8|7
1632908470000|2021-09-29 09:41:10|381.23|377.13|381.19|377.09|381.3|377.2|381.1|377|10
1632908480000|2021-09-29 09:41:20|381.2|377.1|381.22|377.12|381.3|377.2|381.2|377.1|10
1632908490000|2021-09-29 09:41:30|381.2|377.1|381|376.9|381.2|377.1|381|376.9|14
1632908500000|2021-09-29 09:41:40|381.04|376.94|381|376.9|381.05|376.95|381|376.9|4
1632908510000|2021-09-29 09:41:50|381.06|376.96|381.06|376.96|381.06|376.96|381.06|376.96|1
1632908520000|2021-09-29 09:42:00|381|376.9|381|376.9|381|376.9|381|376.9|1
1632908530000|2021-09-29 09:42:10|381.07|376.97|381.15|377.05|381.2|377.1|381.07|376.97|9
1632908540000|2021-09-29 09:42:20|381.16|377.06|381.16|377.06|381.16|377.06|381.16|377.06|1
1632908550000|2021-09-29 09:42:30|381.11|377.01|381.14|377.04|381.14|377.04|381.11|377.01|3
1632908560000|2021-09-29 09:42:40|381.15|377.05|381.17|377.07|381.2|377.1|381.15|377.05|3
1632908570000|2021-09-29 09:42:50|381.2|377.1|381.2|377.1|381.2|377.1|381.2|377.1|1
1632908580000|2021-09-29 09:43:00|381.19|377.09|381.1|377|381.19|377.09|380.89|376.79|10
1632908600000|2021-09-29 09:43:20|381.09|376.99|381|376.9|381.09|376.99|381|376.9|4
1632908610000|2021-09-29 09:43:30|381.07|376.97|380.9|376.8|381.07|376.97|380.9|376.8|3
1632908630000|2021-09-29 09:43:50|380.95|376.85|380.9|376.8|380.97|376.87|380.9|376.8|3
1632908640000|2021-09-29 09:44:00|380.83|376.73|380.94|376.84|380.94|376.84|380.83|376.73|5
1632908650000|2021-09-29 09:44:10|380.9|376.8|381|376.9|381|376.9|380.9|376.8|3
1632908660000|2021-09-29 09:44:20|381.03|376.93|380.9|376.8|381.03|376.93|380.9|376.8|5
1632908670000|2021-09-29 09:44:30|380.92|376.82|381|376.9|381.02|376.92|380.9|376.8|6
1632908680000|2021-09-29 09:44:40|380.99|376.89|381|376.9|381|376.9|380.98|376.88|3
1632908690000|2021-09-29 09:44:50|380.97|376.87|380.98|376.88|381|376.9|380.97|376.87|4
1632908700000|2021-09-29 09:45:00|380.99|376.89|381|376.9|381|376.9|380.99|376.89|4
1632908710000|2021-09-29 09:45:10|381.04|376.94|381.35|377.25|381.44|377.34|381|376.9|18
1632908720000|2021-09-29 09:45:20|381.4|377.3|381.4|377.3|381.4|377.3|381.39|377.29|3
1632908730000|2021-09-29 09:45:30|381.41|377.31|381.3|377.2|381.43|377.33|381.3|377.2|8
1632908740000|2021-09-29 09:45:40|381.29|377.19|381.38|377.28|381.43|377.33|381.29|377.19|8
1632908750000|2021-09-29 09:45:50|381.47|377.37|381.4|377.3|381.53|377.43|381.34|377.24|8
1632908760000|2021-09-29 09:46:00|381.35|377.25|381.5|377.4|381.5|377.4|381.35|377.25|7
1632908770000|2021-09-29 09:46:10|381.41|377.31|381.41|377.31|381.5|377.4|381.41|377.31|3
1632908780000|2021-09-29 09:46:20|381.44|377.34|381.41|377.31|381.44|377.34|381.41|377.31|4
1632908790000|2021-09-29 09:46:30|381.45|377.35|381.5|377.4|381.5|377.4|381.41|377.31|4
1632908800000|2021-09-29 09:46:40|381.46|377.36|381.5|377.4|381.5|377.4|381.46|377.36|2
1632908810000|2021-09-29 09:46:50|381.52|377.42|381.42|377.32|381.52|377.42|381.42|377.32|8
1632908820000|2021-09-29 09:47:00|381.44|377.34|381.36|377.26|381.45|377.35|381.34|377.24|11
1632908830000|2021-09-29 09:47:10|381.4|377.3|381.35|377.25|381.4|377.3|381.3|377.2|9
1632908840000|2021-09-29 09:47:20|381.36|377.26|381.4|377.3|381.4|377.3|381.35|377.25|7
1632908850000|2021-09-29 09:47:30|381.42|377.32|381.55|377.45|381.55|377.45|381.4|377.3|4
1632908860000|2021-09-29 09:47:40|381.54|377.44|381.6|377.5|381.6|377.5|381.54|377.44|2
1632908870000|2021-09-29 09:47:50|381.62|377.52|381.5|377.4|381.62|377.52|381.5|377.4|5
1632908880000|2021-09-29 09:48:00|381.51|377.41|381.57|377.47|381.57|377.47|381.5|377.4|9
1632908890000|2021-09-29 09:48:10|381.6|377.5|381.5|377.4|381.62|377.52|381.5|377.4|8
1632908900000|2021-09-29 09:48:20|381.51|377.41|381.45|377.35|381.51|377.41|381.4|377.3|16
1632908910000|2021-09-29 09:48:30|381.46|377.36|381.5|377.4|381.5|377.4|381.46|377.36|2
1632908920000|2021-09-29 09:48:40|381.6|377.5|381.4|377.3|381.6|377.5|381.4|377.3|3
1632908930000|2021-09-29 09:48:50|381.41|377.31|381.4|377.3|381.41|377.31|381.4|377.3|2
1632908940000|2021-09-29 09:49:00|381.39|377.29|381.31|377.21|381.39|377.29|381.26|377.16|22
1632908950000|2021-09-29 09:49:10|381.32|377.22|381.35|377.25|381.36|377.26|381.31|377.21|8
1632908960000|2021-09-29 09:49:20|381.4|377.3|381.4|377.3|381.4|377.3|381.4|377.3|1
1632908980000|2021-09-29 09:49:40|381.38|377.28|381.4|377.3|381.43|377.33|381.38|377.28|8
1632908990000|2021-09-29 09:49:50|381.41|377.31|381.41|377.31|381.41|377.31|381.41|377.31|1
1632909000000|2021-09-29 09:50:00|381.43|377.33|381.46|377.36|381.46|377.36|381.43|377.33|2
1632909010000|2021-09-29 09:50:10|381.47|377.37|381.7|377.6|381.7|377.6|381.47|377.37|10
1632909030000|2021-09-29 09:50:30|381.71|377.61|381.8|377.7|381.8|377.7|381.71|377.61|3
1632909040000|2021-09-29 09:50:40|381.81|377.71|381.8|377.7|381.81|377.71|381.8|377.7|2
1632909050000|2021-09-29 09:50:50|381.81|377.71|381.73|377.63|381.81|377.71|381.72|377.62|7
1632909060000|2021-09-29 09:51:00|381.8|377.7|381.88|377.78|381.88|377.78|381.78|377.68|9
1632909070000|2021-09-29 09:51:10|381.87|377.77|381.86|377.76|381.88|377.78|381.83|377.73|5
1632909080000|2021-09-29 09:51:20|381.87|377.77|381.86|377.76|381.87|377.77|381.86|377.76|2
1632909100000|2021-09-29 09:51:40|381.87|377.77|381.86|377.76|381.87|377.77|381.86|377.76|4
1632909110000|2021-09-29 09:51:50|381.87|377.77|381.85|377.75|381.87|377.77|381.85|377.75|3
1632909120000|2021-09-29 09:52:00|381.87|377.77|381.62|377.52|381.87|377.77|381.57|377.47|12
1632909130000|2021-09-29 09:52:10|381.6|377.5|381.54|377.44|381.65|377.55|381.54|377.44|6
1632909140000|2021-09-29 09:52:20|381.53|377.43|381.5|377.4|381.55|377.45|381.5|377.4|4
1632909150000|2021-09-29 09:52:30|381.52|377.42|381.5|377.4|381.54|377.44|381.5|377.4|6
1632909170000|2021-09-29 09:52:50|381.53|377.43|381.5|377.4|381.53|377.43|381.5|377.4|2
1632909180000|2021-09-29 09:53:00|381.56|377.46|381.5|377.4|381.56|377.46|381.5|377.4|2
1632909190000|2021-09-29 09:53:10|381.55|377.45|381.5|377.4|381.55|377.45|381.5|377.4|2
1632909200000|2021-09-29 09:53:20|381.55|377.45|381.55|377.45|381.55|377.45|381.55|377.45|1
1632909220000|2021-09-29 09:53:40|381.5|377.4|381.5|377.4|381.5|377.4|381.5|377.4|1
1632909230000|2021-09-29 09:53:50|381.46|377.36|381.42|377.32|381.46|377.36|381.42|377.32|4
1632909240000|2021-09-29 09:54:00|381.38|377.28|381.36|377.26|381.38|377.28|381.36|377.26|2
1632909250000|2021-09-29 09:54:10|381.38|377.28|381.38|377.28|381.38|377.28|381.38|377.28|1
1632909280000|2021-09-29 09:54:40|381.36|377.26|381.36|377.26|381.36|377.26|381.36|377.26|1
1632909290000|2021-09-29 09:54:50|381.3|377.2|381.1|377|381.34|377.24|381.1|377|10
1632909300000|2021-09-29 09:55:00|381.06|376.96|381.06|376.96|381.06|376.96|381.06|376.96|1
1632909310000|2021-09-29 09:55:10|381.13|377.03|381.3|377.2|381.3|377.2|381.13|377.03|9
1632909330000|2021-09-29 09:55:30|381.25|377.15|381.2|377.1|381.27|377.17|381.2|377.1|6
1632909340000|2021-09-29 09:55:40|381.1|377|381.35|377.25|381.35|377.25|381.1|377|9
1632909350000|2021-09-29 09:55:50|381.32|377.22|381.32|377.22|381.32|377.22|381.3|377.2|3
1632909360000|2021-09-29 09:56:00|381.3|377.2|381.38|377.28|381.38|377.28|381.3|377.2|8
1632909370000|2021-09-29 09:56:10|381.4|377.3|381.4|377.3|381.4|377.3|381.4|377.3|1
1632909380000|2021-09-29 09:56:20|381.34|377.24|381.2|377.1|381.36|377.26|381.13|377.03|9
1632909390000|2021-09-29 09:56:30|381.19|377.09|381.2|377.1|381.2|377.1|381.13|377.03|6
1632909400000|2021-09-29 09:56:40|381.22|377.12|381.2|377.1|381.22|377.12|381.2|377.1|2
1632909410000|2021-09-29 09:56:50|381.26|377.16|381.3|377.2|381.3|377.2|381.2|377.1|5
1632909420000|2021-09-29 09:57:00|381.2|377.1|381.2|377.1|381.26|377.16|381.2|377.1|5
1632909430000|2021-09-29 09:57:10|381.21|377.11|381.21|377.11|381.21|377.11|381.21|377.11|1
1632909440000|2021-09-29 09:57:20|381.2|377.1|381.2|377.1|381.2|377.1|381.2|377.1|1
1632909460000|2021-09-29 09:57:40|381.27|377.17|381.3|377.2|381.32|377.22|381.27|377.17|6
1632909480000|2021-09-29 09:58:00|381.32|377.22|381.6|377.5|381.7|377.6|381.3|377.2|14
1632909490000|2021-09-29 09:58:10|381.65|377.55|381.8|377.7|381.8|377.7|381.6|377.5|5
1632909500000|2021-09-29 09:58:20|381.82|377.72|382.1|378|382.1|378|381.82|377.72|13
1632909510000|2021-09-29 09:58:30|382.11|378.01|382.1|378|382.11|378.01|382.1|378|4
1632909520000|2021-09-29 09:58:40|382.03|377.93|381.95|377.85|382.03|377.93|381.9|377.8|6
1632909530000|2021-09-29 09:58:50|381.9|377.8|382|377.9|382|377.9|381.9|377.8|11
1632909540000|2021-09-29 09:59:00|381.93|377.83|381.93|377.83|382|377.9|381.9|377.8|5
1632909550000|2021-09-29 09:59:10|382|377.9|381.93|377.83|382|377.9|381.93|377.83|6
1632909560000|2021-09-29 09:59:20|382|377.9|382|377.9|382|377.9|381.9|377.8|9
1632909570000|2021-09-29 09:59:30|381.94|377.84|381.9|377.8|381.97|377.87|381.9|377.8|4
1632909590000|2021-09-29 09:59:50|381.96|377.86|381.85|377.75|381.96|377.86|381.8|377.7|4
1632909600000|2021-09-29 10:00:00|381.87|377.77|381.9|377.8|381.9|377.8|381.7|377.6|10
1632909610000|2021-09-29 10:00:10|382|377.9|382.27|378.17|382.36|378.26|382|377.9|14
1632909620000|2021-09-29 10:00:20|382.39|378.29|383|378.9|383|378.9|382.35|378.25|21
1632909630000|2021-09-29 10:00:30|382.97|378.87|383.23|379.13|383.3|379.2|382.95|378.85|15
1632909640000|2021-09-29 10:00:40|383.2|379.1|383.55|379.45|383.55|379.45|383.19|379.09|18
1632909650000|2021-09-29 10:00:50|383.6|379.5|383.58|379.48|383.6|379.5|383.4|379.3|16
1632909660000|2021-09-29 10:01:00|383.5|379.4|383.95|379.85|383.95|379.85|383.5|379.4|10
1632909670000|2021-09-29 10:01:10|384|379.9|384.3|380.2|384.3|380.2|384|379.9|15
1632909680000|2021-09-29 10:01:20|384.45|380.35|385.04|380.94|385.04|380.94|384.45|380.35|23
1632909690000|2021-09-29 10:01:30|385.02|380.92|385.21|381.11|385.21|381.11|384.85|380.75|26
1632909700000|2021-09-29 10:01:40|385.2|381.1|384.6|380.5|385.25|381.15|384.2|380.1|32
1632909710000|2021-09-29 10:01:50|384.65|380.55|384.92|380.82|384.92|380.82|384.41|380.31|29
1632909720000|2021-09-29 10:02:00|384.9|380.8|385.5|381.4|385.5|381.4|384.78|380.68|31
1632909730000|2021-09-29 10:02:10|385.55|381.45|385.8|381.7|385.9|381.8|385.55|381.45|24
1632909740000|2021-09-29 10:02:20|385.82|381.72|386.27|382.17|386.27|382.17|385.82|381.72|28
1632909750000|2021-09-29 10:02:30|386.26|382.16|387.15|383.05|387.15|383.05|386.25|382.15|31
1632909760000|2021-09-29 10:02:40|387.25|383.15|386.85|382.75|387.35|383.25|386.73|382.63|29
1632909770000|2021-09-29 10:02:50|386.88|382.78|386.9|382.8|387.5|383.4|386.88|382.78|32
1632909780000|2021-09-29 10:03:00|386.77|382.67|386.62|382.52|386.77|382.67|385.95|381.85|30
1632909790000|2021-09-29 10:03:10|386.59|382.49|386.53|382.43|386.67|382.57|386.36|382.26|25
1632909800000|2021-09-29 10:03:20|386.65|382.55|386.72|382.62|386.95|382.85|386.65|382.55|28
1632909810000|2021-09-29 10:03:30|386.65|382.55|386.62|382.52|386.77|382.67|386.35|382.25|24
1632909820000|2021-09-29 10:03:40|386.57|382.47|386.36|382.26|386.62|382.52|386.3|382.2|15
1632909830000|2021-09-29 10:03:50|386.35|382.25|386.2|382.1|386.39|382.29|386.2|382.1|14
1632909840000|2021-09-29 10:04:00|386.22|382.12|386.03|381.93|386.22|382.12|386.03|381.93|12
1632909850000|2021-09-29 10:04:10|385.98|381.88|385.85|381.75|386.02|381.92|385.74|381.64|30
1632909860000|2021-09-29 10:04:20|385.9|381.8|386.62|382.52|386.65|382.55|385.89|381.79|27
1632909870000|2021-09-29 10:04:30|386.6|382.5|386.22|382.12|386.6|382.5|386.07|381.97|23
1632909880000|2021-09-29 10:04:40|386.24|382.14|386.4|382.3|386.47|382.37|385.99|381.89|25
1632909890000|2021-09-29 10:04:50|386.41|382.31|386.27|382.17|386.41|382.31|386|381.9|27
1632909900000|2021-09-29 10:05:00|386.28|382.18|386.31|382.21|386.39|382.29|386.21|382.11|25
1632909910000|2021-09-29 10:05:10|386.28|382.18|386.11|382.01|386.28|382.18|386.11|382.01|19
1632909920000|2021-09-29 10:05:20|386.12|382.02|386.2|382.1|386.2|382.1|386.1|382|13
1632909930000|2021-09-29 10:05:30|386.19|382.09|386.15|382.05|386.2|382.1|386.03|381.93|9
1632909940000|2021-09-29 10:05:40|386.12|382.02|385.74|381.64|386.2|382.1|385.74|381.64|20
1632909950000|2021-09-29 10:05:50|385.82|381.72|385.79|381.69|385.87|381.77|385.7|381.6|12
1632909960000|2021-09-29 10:06:00|385.82|381.72|386.09|381.99|386.09|381.99|385.69|381.59|25
1632909970000|2021-09-29 10:06:10|386.15|382.05|386.01|381.91|386.44|382.34|385.92|381.82|32
1632909980000|2021-09-29 10:06:20|386.02|381.92|386.26|382.16|386.29|382.19|385.87|381.77|24
1632909990000|2021-09-29 10:06:30|386.16|382.06|386.32|382.22|386.36|382.26|386.13|382.03|14
1632910000000|2021-09-29 10:06:40|386.27|382.17|385.92|381.82|386.27|382.17|385.92|381.82|16
1632910010000|2021-09-29 10:06:50|385.9|381.8|385.93|381.83|386|381.9|385.87|381.77|7
1632910020000|2021-09-29 10:07:00|385.9|381.8|385.75|381.65|385.95|381.85|385.75|381.65|17
1632910030000|2021-09-29 10:07:10|385.81|381.71|385.61|381.51|385.92|381.82|385.61|381.51|19
1632910040000|2021-09-29 10:07:20|385.6|381.5|385.4|381.3|385.6|381.5|385.4|381.3|17
1632910050000|2021-09-29 10:07:30|385.41|381.31|385.32|381.22|385.59|381.49|385.32|381.22|18
1632910060000|2021-09-29 10:07:40|385.3|381.2|385.32|381.22|385.47|381.37|385.3|381.2|10
1632910070000|2021-09-29 10:07:50|385.35|381.25|385|380.9|385.35|381.25|385|380.9|16
1632910080000|2021-09-29 10:08:00|385.01|380.91|385.26|381.16|385.32|381.22|385.01|380.91|22
1632910090000|2021-09-29 10:08:10|385.2|381.1|385.1|381|385.21|381.11|385|380.9|16
1632910100000|2021-09-29 10:08:20|385.2|381.1|385.22|381.12|385.35|381.25|385.17|381.07|16
1632910110000|2021-09-29 10:08:30|385.2|381.1|385.3|381.2|385.35|381.25|385.2|381.1|17
1632910120000|2021-09-29 10:08:40|385.25|381.15|385.1|381|385.3|381.2|385|380.9|11
1632910130000|2021-09-29 10:08:50|385.07|380.97|384.91|380.81|385.1|381|384.9|380.8|12
1632910140000|2021-09-29 10:09:00|384.92|380.82|384.54|380.44|384.97|380.87|384.54|380.44|15
1632910150000|2021-09-29 10:09:10|384.55|380.45|384.25|380.15|384.55|380.45|384.25|380.15|13
1632910160000|2021-09-29 10:09:20|384.23|380.13|384.28|380.18|384.35|380.25|384.2|380.1|13
1632910170000|2021-09-29 10:09:30|384.29|380.19|383.99|379.89|384.29|380.19|383.88|379.78|17
1632910180000|2021-09-29 10:09:40|384.02|379.92|383.83|379.73|384.1|380|383.82|379.72|20
1632910190000|2021-09-29 10:09:50|383.82|379.72|383.41|379.31|384|379.9|383.4|379.3|29
1632910200000|2021-09-29 10:10:00|383.48|379.38|383.47|379.37|383.65|379.55|383.37|379.27|25
1632910210000|2021-09-29 10:10:10|383.45|379.35|382.82|378.72|383.45|379.35|382.82|378.72|26
1632910220000|2021-09-29 10:10:20|382.71|378.61|382.73|378.63|382.92|378.82|382.68|378.58|21
1632910230000|2021-09-29 10:10:30|382.72|378.62|382.56|378.46|382.72|378.62|382.41|378.31|19
1632910240000|2021-09-29 10:10:40|382.55|378.45|383|378.9|383.05|378.95|382.55|378.45|21
1632910250000|2021-09-29 10:10:50|383.02|378.92|382.63|378.53|383.05|378.95|382.63|378.53|17
1632910260000|2021-09-29 10:11:00|382.62|378.52|383.25|379.15|383.32|379.22|382.58|378.48|25
1632910270000|2021-09-29 10:11:10|383.22|379.12|383.62|379.52|383.68|379.58|383.22|379.12|19
1632910280000|2021-09-29 10:11:20|383.66|379.56|383.34|379.24|383.82|379.72|383.34|379.24|25
1632910290000|2021-09-29 10:11:30|383.35|379.25|383.7|379.6|383.71|379.61|383.35|379.25|25
1632910300000|2021-09-29 10:11:40|383.63|379.53|383.23|379.13|383.63|379.53|383.23|379.13|18
1632910310000|2021-09-29 10:11:50|383.2|379.1|383.37|379.27|383.37|379.27|383.13|379.03|19
1632910320000|2021-09-29 10:12:00|383.36|379.26|383.42|379.32|383.55|379.45|383.36|379.26|13
1632910330000|2021-09-29 10:12:10|383.53|379.43|383.7|379.6|383.7|379.6|383.5|379.4|12
1632910340000|2021-09-29 10:12:20|383.67|379.57|383.51|379.41|383.67|379.57|383.5|379.4|11
1632910350000|2021-09-29 10:12:30|383.5|379.4|383.4|379.3|383.51|379.41|383.3|379.2|14
1632910360000|2021-09-29 10:12:40|383.35|379.25|383.32|379.22|383.38|379.28|383.3|379.2|10
1632910370000|2021-09-29 10:12:50|383.33|379.23|383.32|379.22|383.35|379.25|383.3|379.2|11
1632910380000|2021-09-29 10:13:00|383.35|379.25|383.55|379.45|383.72|379.62|383.3|379.2|20
1632910390000|2021-09-29 10:13:10|383.63|379.53|383.94|379.84|384|379.9|383.63|379.53|13
1632910400000|2021-09-29 10:13:20|383.93|379.83|384.1|380|384.12|380.02|383.93|379.83|18
1632910410000|2021-09-29 10:13:30|384.09|379.99|384.31|380.21|384.35|380.25|384.09|379.99|15
1632910420000|2021-09-29 10:13:40|384.35|380.25|384.52|380.42|384.52|380.42|384.35|380.25|7
1632910430000|2021-09-29 10:13:50|384.45|380.35|384.31|380.21|384.45|380.35|384.3|380.2|10
1632910440000|2021-09-29 10:14:00|384.3|380.2|384.3|380.2|384.3|380.2|384.05|379.95|16
1632910450000|2021-09-29 10:14:10|384.29|380.19|384.65|380.55|384.85|380.75|384.29|380.19|22
1632910460000|2021-09-29 10:14:20|384.68|380.58|384.65|380.55|384.75|380.65|384.65|380.55|10
1632910470000|2021-09-29 10:14:30|384.63|380.53|384.66|380.56|384.75|380.65|384.6|380.5|14
1632910480000|2021-09-29 10:14:40|384.6|380.5|384.77|380.67|384.85|380.75|384.6|380.5|10
1632910490000|2021-09-29 10:14:50|384.75|380.65|384.6|380.5|384.76|380.66|384.6|380.5|9
1632910500000|2021-09-29 10:15:00|384.62|380.52|384.88|380.78|385|380.9|384.62|380.52|16
1632910510000|2021-09-29 10:15:10|384.85|380.75|385.07|380.97|385.07|380.97|384.75|380.65|19
1632910520000|2021-09-29 10:15:20|385.1|381|385.26|381.16|385.27|381.17|385|380.9|18
1632910530000|2021-09-29 10:15:30|385.3|381.2|385.46|381.36|385.46|381.36|385.27|381.17|11
1632910540000|2021-09-29 10:15:40|385.41|381.31|385.35|381.25|385.41|381.31|385.15|381.05|17
1632910550000|2021-09-29 10:15:50|385.45|381.35|385.42|381.32|385.45|381.35|385.15|381.05|20
1632910560000|2021-09-29 10:16:00|385.4|381.3|385|380.9|385.4|381.3|385|380.9|15
1632910570000|2021-09-29 10:16:10|384.98|380.88|384.83|380.73|384.98|380.88|384.8|380.7|13
1632910580000|2021-09-29 10:16:20|384.8|380.7|385|380.9|385|380.9|384.8|380.7|12
1632910590000|2021-09-29 10:16:30|384.94|380.84|384.9|380.8|384.94|380.84|384.89|380.79|6
1632910600000|2021-09-29 10:16:40|384.91|380.81|384.58|380.48|384.91|380.81|384.53|380.43|22
1632910610000|2021-09-29 10:16:50|384.65|380.55|384.66|380.56|384.7|380.6|384.65|380.55|7
1632910620000|2021-09-29 10:17:00|384.58|380.48|384.6|380.5|384.6|380.5|384.52|380.42|10
1632910640000|2021-09-29 10:17:20|384.61|380.51|384.95|380.85|384.95|380.85|384.6|380.5|14
1632910650000|2021-09-29 10:17:30|384.9|380.8|384.72|380.62|384.9|380.8|384.71|380.61|11
1632910660000|2021-09-29 10:17:40|384.7|380.6|384.8|380.7|384.85|380.75|384.7|380.6|9
1632910670000|2021-09-29 10:17:50|384.75|380.65|384.6|380.5|384.78|380.68|384.58|380.48|6
1632910680000|2021-09-29 10:18:00|384.58|380.48|384.65|380.55|384.65|380.55|384.58|380.48|7
1632910690000|2021-09-29 10:18:10|384.64|380.54|384.3|380.2|384.65|380.55|384.3|380.2|15
1632910700000|2021-09-29 10:18:20|384.28|380.18|384.02|379.92|384.28|380.18|384.02|379.92|16
1632910710000|2021-09-29 10:18:30|384.04|379.94|384.03|379.93|384.08|379.98|384.01|379.91|9
1632910720000|2021-09-29 10:18:40|384.01|379.91|384.02|379.92|384.03|379.93|384.01|379.91|5
1632910730000|2021-09-29 10:18:50|384.01|379.91|384|379.9|384.02|379.92|383.86|379.76|12
1632910740000|2021-09-29 10:19:00|383.96|379.86|383.68|379.58|384|379.9|383.68|379.58|21
1632910750000|2021-09-29 10:19:10|383.69|379.59|383.55|379.45|383.69|379.59|383.51|379.41|16
1632910760000|2021-09-29 10:19:20|383.54|379.44|383.56|379.46|383.56|379.46|383.53|379.43|7
1632910770000|2021-09-29 10:19:30|383.57|379.47|383.51|379.41|383.57|379.47|383.5|379.4|9
1632910780000|2021-09-29 10:19:40|383.49|379.39|383.22|379.12|383.49|379.39|383.22|379.12|16
1632910790000|2021-09-29 10:19:50|383.21|379.11|383.16|379.06|383.26|379.16|383.14|379.04|21
1632910800000|2021-09-29 10:20:00|383.15|379.05|383.28|379.18|383.37|379.27|383.12|379.02|21
1632910810000|2021-09-29 10:20:10|383.23|379.13|383.24|379.14|383.3|379.2|383.1|379|21
1632910820000|2021-09-29 10:20:20|383.3|379.2|383.25|379.15|383.35|379.25|383.24|379.14|13
1632910830000|2021-09-29 10:20:30|383.19|379.09|383.49|379.39|383.51|379.41|383.19|379.09|16
1632910840000|2021-09-29 10:20:40|383.6|379.5|383.5|379.4|383.75|379.65|383.5|379.4|16
1632910850000|2021-09-29 10:20:50|383.52|379.42|383.52|379.42|383.55|379.45|383.51|379.41|5
1632910860000|2021-09-29 10:21:00|383.5|379.4|383.52|379.42|383.52|379.42|383.5|379.4|2
1632910870000|2021-09-29 10:21:10|383.5|379.4|383.3|379.2|383.52|379.42|383.3|379.2|12
1632910880000|2021-09-29 10:21:20|383.29|379.19|383.27|379.17|383.3|379.2|383.22|379.12|6
1632910890000|2021-09-29 10:21:30|383.25|379.15|383.2|379.1|383.25|379.15|383.11|379.01|20
1632910900000|2021-09-29 10:21:40|383.18|379.08|383.1|379|383.22|379.12|383.1|379|12
1632910910000|2021-09-29 10:21:50|383.05|378.95|383.2|379.1|383.2|379.1|383.05|378.95|7
1632910920000|2021-09-29 10:22:00|383.15|379.05|383.1|379|383.3|379.2|383.1|379|11
1632910930000|2021-09-29 10:22:10|383.16|379.06|383.13|379.03|383.18|379.08|383.04|378.94|10
1632910940000|2021-09-29 10:22:20|383.24|379.14|383.35|379.25|383.39|379.29|383.21|379.11|9
1632910950000|2021-09-29 10:22:30|383.34|379.24|383.59|379.49|383.6|379.5|383.3|379.2|20
1632910960000|2021-09-29 10:22:40|383.58|379.48|383.66|379.56|383.67|379.57|383.57|379.47|9
1632910970000|2021-09-29 10:22:50|383.56|379.46|383.83|379.73|383.85|379.75|383.52|379.42|9
1632910980000|2021-09-29 10:23:00|383.8|379.7|383.92|379.82|384|379.9|383.73|379.63|7
1632910990000|2021-09-29 10:23:10|383.9|379.8|383.78|379.68|384|379.9|383.78|379.68|9
1632911000000|2021-09-29 10:23:20|383.69|379.59|383.73|379.63|383.87|379.77|383.62|379.52|18
1632911010000|2021-09-29 10:23:30|383.65|379.55|384.13|380.03|384.16|380.06|383.65|379.55|13
1632911020000|2021-09-29 10:23:40|384.16|380.06|383.95|379.85|384.2|380.1|383.95|379.85|14
1632911030000|2021-09-29 10:23:50|383.91|379.81|384.01|379.91|384.01|379.91|383.8|379.7|28
1632911040000|2021-09-29 10:24:00|384|379.9|384.14|380.04|384.14|380.04|384|379.9|9
1632911050000|2021-09-29 10:24:10|384.18|380.08|384.12|380.02|384.19|380.09|384.12|380.02|9
1632911060000|2021-09-29 10:24:20|384.1|380|384|379.9|384.1|380|384|379.9|4
1632911070000|2021-09-29 10:24:30|383.98|379.88|383.88|379.78|383.98|379.88|383.7|379.6|19
1632911080000|2021-09-29 10:24:40|383.86|379.76|383.9|379.8|383.91|379.81|383.77|379.67|12
1632911090000|2021-09-29 10:24:50|383.86|379.76|383.92|379.82|383.92|379.82|383.85|379.75|5
1632911100000|2021-09-29 10:25:00|383.9|379.8|384.03|379.93|384.03|379.93|383.89|379.79|12
1632911110000|2021-09-29 10:25:10|384.01|379.91|384.01|379.91|384.01|379.91|384.01|379.91|1
1632911120000|2021-09-29 10:25:20|383.99|379.89|384.48|380.38|384.5|380.4|383.99|379.89|18
1632911130000|2021-09-29 10:25:30|384.45|380.35|384.6|380.5|384.6|380.5|384.45|380.35|6
1632911140000|2021-09-29 10:25:40|384.55|380.45|384.6|380.5|384.65|380.55|384.52|380.42|6
1632911150000|2021-09-29 10:25:50|384.57|380.47|384.6|380.5|384.65|380.55|384.55|380.45|6
1632911160000|2021-09-29 10:26:00|384.59|380.49|384.7|380.6|384.7|380.6|384.59|380.49|4
1632911170000|2021-09-29 10:26:10|384.61|380.51|384.8|380.7|384.8|380.7|384.61|380.51|3
1632911180000|2021-09-29 10:26:20|384.77|380.67|384.72|380.62|384.77|380.67|384.7|380.6|8
1632911190000|2021-09-29 10:26:30|384.71|380.61|384.9|380.8|384.9|380.8|384.68|380.58|8
1632911200000|2021-09-29 10:26:40|384.95|380.85|385|380.9|385.05|380.95|384.94|380.84|12
1632911210000|2021-09-29 10:26:50|385.02|380.92|385|380.9|385.02|380.92|384.99|380.89|5
1632911220000|2021-09-29 10:27:00|385.02|380.92|385|380.9|385.02|380.92|384.88|380.78|18
1632911230000|2021-09-29 10:27:10|384.95|380.85|384.9|380.8|384.95|380.85|384.9|380.8|3
1632911240000|2021-09-29 10:27:20|384.89|380.79|384.72|380.62|384.9|380.8|384.7|380.6|13
1632911250000|2021-09-29 10:27:30|384.74|380.64|384.89|380.79|384.9|380.8|384.74|380.64|11
1632911260000|2021-09-29 10:27:40|384.85|380.75|384.7|380.6|384.85|380.75|384.7|380.6|4
1632911270000|2021-09-29 10:27:50|384.75|380.65|384.89|380.79|384.89|380.79|384.7|380.6|10
1632911280000|2021-09-29 10:28:00|384.88|380.78|384.88|380.78|384.98|380.88|384.85|380.75|14
1632911290000|2021-09-29 10:28:10|384.86|380.76|384.89|380.79|384.89|380.79|384.83|380.73|6
1632911300000|2021-09-29 10:28:20|384.85|380.75|384.92|380.82|384.92|380.82|384.83|380.73|16
1632911310000|2021-09-29 10:28:30|384.9|380.8|384.8|380.7|384.92|380.82|384.8|380.7|9
1632911320000|2021-09-29 10:28:40|384.9|380.8|384.89|380.79|384.9|380.8|384.89|380.79|2
1632911330000|2021-09-29 10:28:50|384.82|380.72|384.68|380.58|384.82|380.72|384.68|380.58|5
1632911340000|2021-09-29 10:29:00|384.72|380.62|384.9|380.8|384.92|380.82|384.7|380.6|17
1632911350000|2021-09-29 10:29:10|384.89|380.79|384.78|380.68|384.89|380.79|384.78|380.68|8
1632911360000|2021-09-29 10:29:20|384.73|380.63|384.82|380.72|384.82|380.72|384.7|380.6|13
1632911370000|2021-09-29 10:29:30|384.85|380.75|384.9|380.8|384.93|380.83|384.85|380.75|9
1632911380000|2021-09-29 10:29:40|384.91|380.81|384.91|380.81|384.92|380.82|384.8|380.7|8
1632911390000|2021-09-29 10:29:50|384.88|380.78|385.01|380.91|385.01|380.91|384.88|380.78|4
1632911400000|2021-09-29 10:30:00|385|380.9|384.9|380.8|385|380.9|384.9|380.8|7
1632911410000|2021-09-29 10:30:10|384.86|380.76|384.81|380.71|385|380.9|384.75|380.65|13
1632911420000|2021-09-29 10:30:20|384.77|380.67|384.8|380.7|384.8|380.7|384.71|380.61|13
1632911430000|2021-09-29 10:30:30|384.81|380.71|384.86|380.76|384.92|380.82|384.81|380.71|9
1632911440000|2021-09-29 10:30:40|384.85|380.75|384.89|380.79|384.89|380.79|384.75|380.65|11
1632911450000|2021-09-29 10:30:50|384.85|380.75|384.82|380.72|384.85|380.75|384.8|380.7|10
1632911460000|2021-09-29 10:31:00|384.8|380.7|384.79|380.69|384.8|380.7|384.68|380.58|13
1632911470000|2021-09-29 10:31:10|384.81|380.71|384.98|380.88|385|380.9|384.81|380.71|7
1632911480000|2021-09-29 10:31:20|384.89|380.79|385.08|380.98|385.11|381.01|384.89|380.79|16
1632911490000|2021-09-29 10:31:30|385.07|380.97|385.27|381.17|385.28|381.18|385.07|380.97|11
1632911500000|2021-09-29 10:31:40|385.28|381.18|385.52|381.42|385.55|381.45|385.27|381.17|14
1632911510000|2021-09-29 10:31:50|385.53|381.43|385.5|381.4|385.54|381.44|385.5|381.4|7
1632911520000|2021-09-29 10:32:00|385.51|381.41|385.5|381.4|385.51|381.41|385.45|381.35|7
1632911530000|2021-09-29 10:32:10|385.6|381.5|385.6|381.5|385.62|381.52|385.51|381.41|5
1632911540000|2021-09-29 10:32:20|385.55|381.45|385.6|381.5|385.65|381.55|385.55|381.45|5
1632911550000|2021-09-29 10:32:30|385.58|381.48|385.6|381.5|385.6|381.5|385.56|381.46|3
1632911560000|2021-09-29 10:32:40|385.55|381.45|385.54|381.44|385.55|381.45|385.54|381.44|2
1632911570000|2021-09-29 10:32:50|385.57|381.47|385.63|381.53|385.63|381.53|385.54|381.44|14
1632911580000|2021-09-29 10:33:00|385.62|381.52|385.74|381.64|385.75|381.65|385.51|381.41|13
1632911590000|2021-09-29 10:33:10|385.75|381.65|385.91|381.81|385.91|381.81|385.68|381.58|11
1632911600000|2021-09-29 10:33:20|385.85|381.75|386.09|381.99|386.1|382|385.85|381.75|11
1632911610000|2021-09-29 10:33:30|385.94|381.84|386.14|382.04|386.2|382.1|385.94|381.84|10
1632911620000|2021-09-29 10:33:40|386.1|382|386.31|382.21|386.31|382.21|386.09|381.99|13
1632911630000|2021-09-29 10:33:50|386.35|382.25|386.4|382.3|386.4|382.3|386.23|382.13|11
1632911640000|2021-09-29 10:34:00|386.28|382.18|386.3|382.2|386.4|382.3|386.27|382.17|11
1632911650000|2021-09-29 10:34:10|386.33|382.23|386.5|382.4|386.5|382.4|386.28|382.18|9
1632911660000|2021-09-29 10:34:20|386.43|382.33|386.53|382.43|386.6|382.5|386.43|382.33|11
1632911670000|2021-09-29 10:34:30|386.6|382.5|386.56|382.46|386.6|382.5|386.56|382.46|3
1632911680000|2021-09-29 10:34:40|386.57|382.47|386.62|382.52|386.7|382.6|386.57|382.47|5
1632911690000|2021-09-29 10:34:50|386.54|382.44|386.46|382.36|386.64|382.54|386.46|382.36|16
1632911700000|2021-09-29 10:35:00|386.43|382.33|386.49|382.39|386.51|382.41|386.43|382.33|8
1632911710000|2021-09-29 10:35:10|386.47|382.37|386.32|382.22|386.47|382.37|386.3|382.2|8
1632911720000|2021-09-29 10:35:20|386.35|382.25|386.38|382.28|386.46|382.36|386.33|382.23|10
1632911730000|2021-09-29 10:35:30|386.39|382.29|386.5|382.4|386.5|382.4|386.36|382.26|13
1632911740000|2021-09-29 10:35:40|386.51|382.41|386.38|382.28|386.51|382.41|386.38|382.28|9
1632911750000|2021-09-29 10:35:50|386.32|382.22|386.3|382.2|386.32|382.22|386.3|382.2|2
1632911760000|2021-09-29 10:36:00|386.28|382.18|386.22|382.12|386.33|382.23|386.16|382.06|11
1632911770000|2021-09-29 10:36:10|386.2|382.1|386.2|382.1|386.3|382.2|386.17|382.07|4
1632911780000|2021-09-29 10:36:20|386.25|382.15|386.4|382.3|386.43|382.33|386.2|382.1|13
1632911790000|2021-09-29 10:36:30|386.34|382.24|386.45|382.35|386.46|382.36|386.34|382.24|8
1632911800000|2021-09-29 10:36:40|386.44|382.34|386.57|382.47|386.6|382.5|386.44|382.34|8
1632911810000|2021-09-29 10:36:50|386.6|382.5|386.57|382.47|386.6|382.5|386.57|382.47|4
1632911820000|2021-09-29 10:37:00|386.6|382.5|386.7|382.6|386.72|382.62|386.57|382.47|10
1632911830000|2021-09-29 10:37:10|386.66|382.56|386.64|382.54|386.7|382.6|386.64|382.54|6
1632911840000|2021-09-29 10:37:20|386.7|382.6|386.7|382.6|386.7|382.6|386.6|382.5|6
1632911850000|2021-09-29 10:37:30|386.66|382.56|386.69|382.59|386.83|382.73|386.62|382.52|13
1632911860000|2021-09-29 10:37:40|386.84|382.74|386.83|382.73|386.96|382.86|386.82|382.72|12
1632911870000|2021-09-29 10:37:50|386.82|382.72|386.86|382.76|386.94|382.84|386.81|382.71|18
1632911880000|2021-09-29 10:38:00|386.83|382.73|386.7|382.6|386.86|382.76|386.7|382.6|9
1632911890000|2021-09-29 10:38:10|386.69|382.59|386.8|382.7|386.8|382.7|386.66|382.56|6
1632911900000|2021-09-29 10:38:20|386.64|382.54|386.5|382.4|386.64|382.54|386.5|382.4|6
1632911920000|2021-09-29 10:38:40|386.43|382.33|386.7|382.6|386.73|382.63|386.43|382.33|17
1632911930000|2021-09-29 10:38:50|386.68|382.58|386.8|382.7|386.8|382.7|386.67|382.57|4
1632911940000|2021-09-29 10:39:00|386.68|382.58|386.8|382.7|386.8|382.7|386.66|382.56|7
1632911950000|2021-09-29 10:39:10|386.78|382.68|386.8|382.7|386.8|382.7|386.75|382.65|5
1632911960000|2021-09-29 10:39:20|386.69|382.59|386.6|382.5|386.8|382.7|386.59|382.49|8
1632911970000|2021-09-29 10:39:30|386.56|382.46|386.5|382.4|386.56|382.46|386.5|382.4|2
1632911980000|2021-09-29 10:39:40|386.45|382.35|386.58|382.48|386.65|382.55|386.43|382.33|10
1632911990000|2021-09-29 10:39:50|386.59|382.49|386.65|382.55|386.66|382.56|386.58|382.48|13
1632912000000|2021-09-29 10:40:00|386.56|382.46|386.6|382.5|386.7|382.6|386.5|382.4|6
1632912010000|2021-09-29 10:40:10|386.5|382.4|386.5|382.4|386.5|382.4|386.5|382.4|1
1632912030000|2021-09-29 10:40:30|386.45|382.35|386.31|382.21|386.45|382.35|386.28|382.18|8
1632912040000|2021-09-29 10:40:40|386.27|382.17|386.05|381.95|386.27|382.17|386|381.9|16
1632912050000|2021-09-29 10:40:50|386.04|381.94|386|381.9|386.05|381.95|385.9|381.8|13
1632912060000|2021-09-29 10:41:00|385.94|381.84|385.9|381.8|385.95|381.85|385.84|381.74|10
1632912070000|2021-09-29 10:41:10|385.95|381.85|386.1|382|386.15|382.05|385.85|381.75|7
1632912080000|2021-09-29 10:41:20|386.09|381.99|386.3|382.2|386.3|382.2|386.07|381.97|18
1632912090000|2021-09-29 10:41:30|386.31|382.21|386.31|382.21|386.35|382.25|386.23|382.13|13
1632912100000|2021-09-29 10:41:40|386.27|382.17|386.31|382.21|386.31|382.21|386.27|382.17|6
1632912110000|2021-09-29 10:41:50|386.3|382.2|386.25|382.15|386.3|382.2|386.17|382.07|13
1632912120000|2021-09-29 10:42:00|386.2|382.1|386|381.9|386.2|382.1|385.95|381.85|17
1632912130000|2021-09-29 10:42:10|385.95|381.85|385.82|381.72|385.95|381.85|385.82|381.72|7
1632912140000|2021-09-29 10:42:20|385.8|381.7|385.8|381.7|385.8|381.7|385.77|381.67|4
1632912150000|2021-09-29 10:42:30|385.81|381.71|386|381.9|386.03|381.93|385.81|381.71|12
1632912160000|2021-09-29 10:42:40|386.02|381.92|386.05|381.95|386.06|381.96|386|381.9|8
1632912170000|2021-09-29 10:42:50|386.03|381.93|385.7|381.6|386.05|381.95|385.7|381.6|11
1632912180000|2021-09-29 10:43:00|385.83|381.73|385.76|381.66|385.83|381.73|385.76|381.66|6
1632912190000|2021-09-29 10:43:10|385.77|381.67|385.68|381.58|385.77|381.67|385.55|381.45|19
1632912200000|2021-09-29 10:43:20|385.7|381.6|385.76|381.66|385.8|381.7|385.7|381.6|9
1632912210000|2021-09-29 10:43:30|385.79|381.69|385.63|381.53|385.82|381.72|385.63|381.53|9
1632912220000|2021-09-29 10:43:40|385.67|381.57|385.87|381.77|385.9|381.8|385.65|381.55|11
1632912230000|2021-09-29 10:43:50|385.9|381.8|385.9|381.8|386|381.9|385.85|381.75|11
1632912240000|2021-09-29 10:44:00|385.88|381.78|385.9|381.8|385.9|381.8|385.84|381.74|5
1632912250000|2021-09-29 10:44:10|385.95|381.85|385.84|381.74|385.95|381.85|385.84|381.74|4
1632912260000|2021-09-29 10:44:20|385.9|381.8|385.9|381.8|385.95|381.85|385.85|381.75|5
1632912270000|2021-09-29 10:44:30|385.7|381.6|385.7|381.6|385.7|381.6|385.7|381.6|1
1632912280000|2021-09-29 10:44:40|385.64|381.54|385.86|381.76|385.86|381.76|385.64|381.54|6
1632912290000|2021-09-29 10:44:50|385.87|381.77|385.99|381.89|386.02|381.92|385.72|381.62|19
1632912300000|2021-09-29 10:45:00|386.01|381.91|386.01|381.91|386.02|381.92|385.87|381.77|10
1632912310000|2021-09-29 10:45:10|386|381.9|386|381.9|386.08|381.98|385.98|381.88|11
1632912320000|2021-09-29 10:45:20|385.98|381.88|385.9|381.8|385.98|381.88|385.8|381.7|5
1632912330000|2021-09-29 10:45:30|385.85|381.75|385.75|381.65|385.85|381.75|385.75|381.65|2
1632912340000|2021-09-29 10:45:40|385.9|381.8|385.9|381.8|385.9|381.8|385.9|381.8|1
1632912350000|2021-09-29 10:45:50|385.88|381.78|385.8|381.7|385.9|381.8|385.75|381.65|7
1632912360000|2021-09-29 10:46:00|385.87|381.77|386.03|381.93|386.03|381.93|385.87|381.77|9
1632912370000|2021-09-29 10:46:10|386.09|381.99|386.08|381.98|386.13|382.03|386|381.9|11
1632912380000|2021-09-29 10:46:20|386.09|381.99|385.95|381.85|386.11|382.01|385.9|381.8|10
1632912390000|2021-09-29 10:46:30|385.99|381.89|386.24|382.14|386.25|382.15|385.9|381.8|15
1632912400000|2021-09-29 10:46:40|386.26|382.16|386.38|382.28|386.42|382.32|386.2|382.1|11
1632912410000|2021-09-29 10:46:50|386.35|382.25|386.33|382.23|386.45|382.35|386.33|382.23|11
1632912420000|2021-09-29 10:47:00|386.3|382.2|386.22|382.12|386.3|382.2|386.15|382.05|18
1632912430000|2021-09-29 10:47:10|386.21|382.11|386.5|382.4|386.51|382.41|386.21|382.11|12
1632912440000|2021-09-29 10:47:20|386.52|382.42|386.64|382.54|386.7|382.6|386.52|382.42|13
1632912450000|2021-09-29 10:47:30|386.63|382.53|386.85|382.75|386.88|382.78|386.62|382.52|25
1632912460000|2021-09-29 10:47:40|386.82|382.72|386.74|382.64|386.9|382.8|386.74|382.64|10
1632912470000|2021-09-29 10:47:50|386.68|382.58|386.62|382.52|386.75|382.65|386.58|382.48|15
1632912480000|2021-09-29 10:48:00|386.58|382.48|386.71|382.61|386.71|382.61|386.55|382.45|7
1632912490000|2021-09-29 10:48:10|386.73|382.63|386.96|382.86|387|382.9|386.72|382.62|13
1632912500000|2021-09-29 10:48:20|387|382.9|386.9|382.8|387|382.9|386.79|382.69|12
1632912510000|2021-09-29 10:48:30|386.97|382.87|387|382.9|387|382.9|386.92|382.82|4
1632912520000|2021-09-29 10:48:40|386.88|382.78|387.11|383.01|387.12|383.02|386.88|382.78|8
1632912530000|2021-09-29 10:48:50|387.1|383|387.04|382.94|387.13|383.03|387|382.9|14
1632912540000|2021-09-29 10:49:00|387|382.9|387.05|382.95|387.05|382.95|386.83|382.73|11
1632912550000|2021-09-29 10:49:10|386.94|382.84|386.9|382.8|387.05|382.95|386.86|382.76|9
1632912560000|2021-09-29 10:49:20|386.85|382.75|386.85|382.75|386.85|382.75|386.85|382.75|1
1632912570000|2021-09-29 10:49:30|386.88|382.78|386.8|382.7|386.9|382.8|386.8|382.7|5
1632912580000|2021-09-29 10:49:40|386.77|382.67|386.78|382.68|386.78|382.68|386.7|382.6|4
1632912590000|2021-09-29 10:49:50|386.77|382.67|386.77|382.67|386.8|382.7|386.77|382.67|7
1632912600000|2021-09-29 10:50:00|386.67|382.57|386.67|382.57|386.67|382.57|386.67|382.57|1
1632912610000|2021-09-29 10:50:10|386.77|382.67|386.5|382.4|386.8|382.7|386.5|382.4|9
1632912620000|2021-09-29 10:50:20|386.53|382.43|386.48|382.38|386.63|382.53|386.46|382.36|9
1632912630000|2021-09-29 10:50:30|386.45|382.35|386.45|382.35|386.5|382.4|386.45|382.35|7
1632912640000|2021-09-29 10:50:40|386.42|382.32|386.84|382.74|386.89|382.79|386.41|382.31|19
1632912650000|2021-09-29 10:50:50|386.89|382.79|386.7|382.6|386.95|382.85|386.7|382.6|13
1632912660000|2021-09-29 10:51:00|386.66|382.56|386.6|382.5|386.66|382.56|386.51|382.41|7
1632912670000|2021-09-29 10:51:10|386.59|382.49|386.67|382.57|386.7|382.6|386.5|382.4|17
1632912680000|2021-09-29 10:51:20|386.63|382.53|386.5|382.4|386.66|382.56|386.47|382.37|10
1632912690000|2021-09-29 10:51:30|386.45|382.35|386.71|382.61|386.76|382.66|386.45|382.35|12
1632912700000|2021-09-29 10:51:40|386.72|382.62|386.73|382.63|386.73|382.63|386.68|382.58|7
1632912710000|2021-09-29 10:51:50|386.68|382.58|386.92|382.82|386.96|382.86|386.68|382.58|17
1632912720000|2021-09-29 10:52:00|386.95|382.85|386.84|382.74|387.1|383|386.83|382.73|21
1632912730000|2021-09-29 10:52:10|386.81|382.71|386.7|382.6|386.82|382.72|386.7|382.6|9
1632912740000|2021-09-29 10:52:20|386.8|382.7|386.73|382.63|386.8|382.7|386.7|382.6|7
1632912750000|2021-09-29 10:52:30|386.75|382.65|387.01|382.91|387.04|382.94|386.75|382.65|18
1632912760000|2021-09-29 10:52:40|387|382.9|386.92|382.82|387|382.9|386.9|382.8|7
1632912770000|2021-09-29 10:52:50|386.9|382.8|387|382.9|387.1|383|386.9|382.8|14
1632912780000|2021-09-29 10:53:00|386.98|382.88|386.9|382.8|387|382.9|386.9|382.8|6
1632912790000|2021-09-29 10:53:10|386.89|382.79|386.8|382.7|386.9|382.8|386.7|382.6|14
1632912800000|2021-09-29 10:53:20|386.81|382.71|386.8|382.7|386.85|382.75|386.8|382.7|5
1632912810000|2021-09-29 10:53:30|386.79|382.69|386.81|382.71|386.81|382.71|386.79|382.69|2
1632912820000|2021-09-29 10:53:40|386.85|382.75|387|382.9|387.01|382.91|386.8|382.7|17
1632912830000|2021-09-29 10:53:50|387.01|382.91|387|382.9|387.01|382.91|387|382.9|4
1632912840000|2021-09-29 10:54:00|387.01|382.91|386.84|382.74|387.01|382.91|386.83|382.73|8
1632912850000|2021-09-29 10:54:10|386.87|382.77|386.98|382.88|386.99|382.89|386.84|382.74|10
1632912860000|2021-09-29 10:54:20|386.99|382.89|386.9|382.8|386.99|382.89|386.88|382.78|7
1632912870000|2021-09-29 10:54:30|386.89|382.79|386.85|382.75|386.97|382.87|386.8|382.7|15
1632912880000|2021-09-29 10:54:40|386.83|382.73|386.6|382.5|386.83|382.73|386.6|382.5|6
1632912890000|2021-09-29 10:54:50|386.67|382.57|386.7|382.6|386.7|382.6|386.67|382.57|4
1632912900000|2021-09-29 10:55:00|386.65|382.55|386.7|382.6|386.7|382.6|386.65|382.55|2
1632912910000|2021-09-29 10:55:10|386.67|382.57|386.66|382.56|386.7|382.6|386.62|382.52|6
1632912920000|2021-09-29 10:55:20|386.67|382.57|386.7|382.6|386.7|382.6|386.67|382.57|3
1632912940000|2021-09-29 10:55:40|386.69|382.59|386.97|382.87|386.97|382.87|386.69|382.59|17
1632912950000|2021-09-29 10:55:50|386.94|382.84|387.2|383.1|387.2|383.1|386.94|382.84|15
1632912960000|2021-09-29 10:56:00|387.18|383.08|387.03|382.93|387.2|383.1|387.03|382.93|6
1632912970000|2021-09-29 10:56:10|387.05|382.95|387.1|383|387.11|383.01|387.02|382.92|11
1632912980000|2021-09-29 10:56:20|387.14|383.04|387.3|383.2|387.35|383.25|387.14|383.04|15
1632912990000|2021-09-29 10:56:30|387.29|383.19|387.19|383.09|387.3|383.2|387.1|383|16
1632913000000|2021-09-29 10:56:40|387.13|383.03|387.25|383.15|387.25|383.15|387.08|382.98|12
1632913010000|2021-09-29 10:56:50|387.22|383.12|387.22|383.12|387.25|383.15|387.2|383.1|9
1632913020000|2021-09-29 10:57:00|387.2|383.1|387.1|383|387.2|383.1|387.06|382.96|11
1632913030000|2021-09-29 10:57:10|387.12|383.02|387.08|382.98|387.12|383.02|387.08|382.98|3
1632913040000|2021-09-29 10:57:20|387.07|382.97|387.27|383.17|387.28|383.18|387|382.9|13
1632913050000|2021-09-29 10:57:30|387.26|383.16|387.26|383.16|387.26|383.16|387.26|383.16|1
1632913060000|2021-09-29 10:57:40|387.25|383.15|387.25|383.15|387.3|383.2|387.22|383.12|5
1632913070000|2021-09-29 10:57:50|387.3|383.2|387.19|383.09|387.3|383.2|387.16|383.06|9
1632913080000|2021-09-29 10:58:00|387.17|383.07|387.1|383|387.17|383.07|387.1|383|3
1632913090000|2021-09-29 10:58:10|387.05|382.95|387|382.9|387.06|382.96|387|382.9|4
1632913100000|2021-09-29 10:58:20|387.06|382.96|387.05|382.95|387.07|382.97|386.99|382.89|8
1632913110000|2021-09-29 10:58:30|387.06|382.96|387.06|382.96|387.06|382.96|387.06|382.96|1
1632913120000|2021-09-29 10:58:40|387.04|382.94|387.04|382.94|387.04|382.94|387.04|382.94|1
1632913130000|2021-09-29 10:58:50|387.07|382.97|387.14|383.04|387.14|383.04|387.06|382.96|4
1632913140000|2021-09-29 10:59:00|387.09|382.99|387.1|383|387.1|383|387.09|382.99|2
1632913150000|2021-09-29 10:59:10|387.09|382.99|387.09|382.99|387.09|382.99|387.09|382.99|1
1632913160000|2021-09-29 10:59:20|387.1|383|387.1|383|387.1|383|387.1|383|1
1632913180000|2021-09-29 10:59:40|387.04|382.94|387.08|382.98|387.08|382.98|387.04|382.94|2
1632913190000|2021-09-29 10:59:50|387.1|383|387.08|382.98|387.1|383|387.08|382.98|2
1632913200000|2021-09-29 11:00:00|387.05|382.95|387.33|383.23|387.33|383.23|387.05|382.95|11
1632913210000|2021-09-29 11:00:10|387.28|383.18|387.08|382.98|387.29|383.19|387.05|382.95|12
1632913220000|2021-09-29 11:00:20|387.05|382.95|387.08|382.98|387.08|382.98|387.02|382.92|4
1632913230000|2021-09-29 11:00:30|387.05|382.95|387.05|382.95|387.05|382.95|387.05|382.95|1
1632913240000|2021-09-29 11:00:40|387|382.9|387|382.9|387|382.9|387|382.9|1
1632913250000|2021-09-29 11:00:50|386.99|382.89|386.84|382.74|386.99|382.89|386.8|382.7|7
1632913260000|2021-09-29 11:01:00|386.89|382.79|386.62|382.52|386.89|382.79|386.62|382.52|7
1632913270000|2021-09-29 11:01:10|386.7|382.6|386.6|382.5|386.7|382.6|386.54|382.44|11
1632913280000|2021-09-29 11:01:20|386.53|382.43|386.45|382.35|386.53|382.43|386.3|382.2|9
1632913290000|2021-09-29 11:01:30|386.48|382.38|386.44|382.34|386.48|382.38|386.4|382.3|5
1632913300000|2021-09-29 11:01:40|386.45|382.35|386.46|382.36|386.46|382.36|386.45|382.35|2
1632913310000|2021-09-29 11:01:50|386.48|382.38|386.49|382.39|386.6|382.5|386.48|382.38|12
1632913320000|2021-09-29 11:02:00|386.6|382.5|386.6|382.5|386.6|382.5|386.48|382.38|12
1632913330000|2021-09-29 11:02:10|386.48|382.38|386.61|382.51|386.67|382.57|386.48|382.38|15
1632913340000|2021-09-29 11:02:20|386.63|382.53|386.6|382.5|386.67|382.57|386.6|382.5|14
1632913350000|2021-09-29 11:02:30|386.58|382.48|386.51|382.41|386.6|382.5|386.49|382.39|10
1632913360000|2021-09-29 11:02:40|386.52|382.42|386.46|382.36|386.52|382.42|386.46|382.36|7
1632913370000|2021-09-29 11:02:50|386.5|382.4|386.51|382.41|386.55|382.45|386.45|382.35|8
1632913380000|2021-09-29 11:03:00|386.47|382.37|386.21|382.11|386.56|382.46|386.2|382.1|8
1632913390000|2021-09-29 11:03:10|386.27|382.17|386.29|382.19|386.37|382.27|386.22|382.12|16
1632913400000|2021-09-29 11:03:20|386.32|382.22|386.29|382.19|386.34|382.24|386.29|382.19|12
1632913410000|2021-09-29 11:03:30|386.26|382.16|386.25|382.15|386.27|382.17|386.22|382.12|8
1632913420000|2021-09-29 11:03:40|386.28|382.18|386.56|382.46|386.56|382.46|386.28|382.18|11
1632913430000|2021-09-29 11:03:50|386.54|382.44|386.3|382.2|386.54|382.44|386.3|382.2|15
1632913440000|2021-09-29 11:04:00|386.24|382.14|386.26|382.16|386.3|382.2|386.24|382.14|5
1632913450000|2021-09-29 11:04:10|386.3|382.2|386.36|382.26|386.36|382.26|386.3|382.2|8
1632913460000|2021-09-29 11:04:20|386.37|382.27|386.4|382.3|386.4|382.3|386.37|382.27|13
1632913470000|2021-09-29 11:04:30|386.3|382.2|386.19|382.09|386.3|382.2|386.19|382.09|5
1632913480000|2021-09-29 11:04:40|386.17|382.07|386.16|382.06|386.19|382.09|386.16|382.06|10
1632913490000|2021-09-29 11:04:50|386.12|382.02|386.2|382.1|386.2|382.1|386.12|382.02|5
1632913500000|2021-09-29 11:05:00|386.16|382.06|386.17|382.07|386.2|382.1|386.16|382.06|5
1632913510000|2021-09-29 11:05:10|386.13|382.03|386.12|382.02|386.13|382.03|386.12|382.02|2
1632913520000|2021-09-29 11:05:20|386.15|382.05|386|381.9|386.15|382.05|386|381.9|6
1632913530000|2021-09-29 11:05:30|386.03|381.93|386.2|382.1|386.28|382.18|385.95|381.85|10
1632913540000|2021-09-29 11:05:40|386.19|382.09|386.2|382.1|386.2|382.1|386.19|382.09|2
1632913550000|2021-09-29 11:05:50|386.19|382.09|386.2|382.1|386.2|382.1|386.17|382.07|6
1632913560000|2021-09-29 11:06:00|386.19|382.09|386.05|381.95|386.2|382.1|386.05|381.95|5
1632913570000|2021-09-29 11:06:10|386.03|381.93|386.03|381.93|386.03|381.93|386.03|381.93|1
1632913580000|2021-09-29 11:06:20|386.05|381.95|386.1|382|386.1|382|386.05|381.95|2
1632913590000|2021-09-29 11:06:30|386.04|381.94|386.2|382.1|386.2|382.1|386.04|381.94|4
1632913600000|2021-09-29 11:06:40|386.17|382.07|386.17|382.07|386.17|382.07|386.17|382.07|1
1632913610000|2021-09-29 11:06:50|386.15|382.05|386.1|382|386.15|382.05|386.08|381.98|6
1632913620000|2021-09-29 11:07:00|386.08|381.98|386.1|382|386.1|382|386.08|381.98|2
1632913630000|2021-09-29 11:07:10|386.09|381.99|386.1|382|386.1|382|386.09|381.99|2
1632913640000|2021-09-29 11:07:20|386.07|381.97|386.07|381.97|386.07|381.97|386.07|381.97|1
1632913650000|2021-09-29 11:07:30|386.1|382|385.7|381.6|386.1|382|385.65|381.55|20
1632913660000|2021-09-29 11:07:40|385.73|381.63|385.45|381.35|385.73|381.63|385.45|381.35|20
1632913670000|2021-09-29 11:07:50|385.47|381.37|385.63|381.53|385.63|381.53|385.45|381.35|15
1632913680000|2021-09-29 11:08:00|385.64|381.54|385.41|381.31|385.64|381.54|385.41|381.31|15
1632913690000|2021-09-29 11:08:10|385.4|381.3|385.5|381.4|385.51|381.41|385.4|381.3|11
1632913700000|2021-09-29 11:08:20|385.49|381.39|385.4|381.3|385.49|381.39|385.39|381.29|4
1632913710000|2021-09-29 11:08:30|385.38|381.28|385.49|381.39|385.5|381.4|385.38|381.28|8
1632913720000|2021-09-29 11:08:40|385.47|381.37|385.72|381.62|385.74|381.64|385.44|381.34|10
1632913730000|2021-09-29 11:08:50|385.7|381.6|385.5|381.4|385.72|381.62|385.5|381.4|11
1632913740000|2021-09-29 11:09:00|385.59|381.49|385.5|381.4|385.6|381.5|385.49|381.39|6
1632913750000|2021-09-29 11:09:10|385.47|381.37|385.4|381.3|385.5|381.4|385.4|381.3|7
1632913760000|2021-09-29 11:09:20|385.3|381.2|385.3|381.2|385.3|381.2|385.28|381.18|3
1632913770000|2021-09-29 11:09:30|385.31|381.21|385.4|381.3|385.41|381.31|385.17|381.07|14
1632913780000|2021-09-29 11:09:40|385.44|381.34|385.31|381.21|385.5|381.4|385.14|381.04|16
1632913790000|2021-09-29 11:09:50|385.3|381.2|385.43|381.33|385.55|381.45|385.3|381.2|15
1632913800000|2021-09-29 11:10:00|385.4|381.3|385.51|381.41|385.6|381.5|385.4|381.3|18
1632913810000|2021-09-29 11:10:10|385.45|381.35|385.34|381.24|385.45|381.35|385.31|381.21|18
1632913820000|2021-09-29 11:10:20|385.35|381.25|385.55|381.45|385.55|381.45|385.34|381.24|17
1632913830000|2021-09-29 11:10:30|385.58|381.48|385.59|381.49|385.59|381.49|385.55|381.45|6
1632913840000|2021-09-29 11:10:40|385.57|381.47|385.62|381.52|385.63|381.53|385.49|381.39|11
1632913850000|2021-09-29 11:10:50|385.64|381.54|385.7|381.6|385.7|381.6|385.64|381.54|8
1632913860000|2021-09-29 11:11:00|385.75|381.65|385.87|381.77|385.87|381.77|385.75|381.65|8
1632913870000|2021-09-29 11:11:10|385.86|381.76|385.88|381.78|385.9|381.8|385.86|381.76|10
1632913880000|2021-09-29 11:11:20|385.87|381.77|385.85|381.75|385.87|381.77|385.79|381.69|9
1632913890000|2021-09-29 11:11:30|385.87|381.77|385.97|381.87|385.97|381.87|385.85|381.75|12
1632913900000|2021-09-29 11:11:40|385.94|381.84|385.92|381.82|385.95|381.85|385.87|381.77|10
1632913910000|2021-09-29 11:11:50|385.95|381.85|386|381.9|386.04|381.94|385.95|381.85|8
1632913920000|2021-09-29 11:12:00|385.93|381.83|385.89|381.79|385.99|381.89|385.89|381.79|12
1632913930000|2021-09-29 11:12:10|385.9|381.8|386.01|381.91|386.01|381.91|385.89|381.79|11
1632913940000|2021-09-29 11:12:20|385.94|381.84|385.9|381.8|386|381.9|385.85|381.75|16
1632913950000|2021-09-29 11:12:30|385.87|381.77|385.9|381.8|385.9|381.8|385.87|381.77|5
1632913960000|2021-09-29 11:12:40|385.89|381.79|385.9|381.8|385.9|381.8|385.89|381.79|2
1632913970000|2021-09-29 11:12:50|385.91|381.81|385.91|381.81|385.92|381.82|385.91|381.81|3
1632913980000|2021-09-29 11:13:00|385.92|381.82|386|381.9|386|381.9|385.91|381.81|7
1632913990000|2021-09-29 11:13:10|385.99|381.89|385.81|381.71|385.99|381.89|385.81|381.71|10
1632914000000|2021-09-29 11:13:20|385.7|381.6|385.6|381.5|385.81|381.71|385.59|381.49|23
1632914010000|2021-09-29 11:13:30|385.57|381.47|385.52|381.42|385.58|381.48|385.52|381.42|8
1632914020000|2021-09-29 11:13:40|385.5|381.4|385.6|381.5|385.6|381.5|385.45|381.35|11
1632914030000|2021-09-29 11:13:50|385.53|381.43|385.36|381.26|385.53|381.43|385.36|381.26|4
1632914040000|2021-09-29 11:14:00|385.4|381.3|385.4|381.3|385.4|381.3|385.35|381.25|8
1632914050000|2021-09-29 11:14:10|385.43|381.33|385.41|381.31|385.45|381.35|385.4|381.3|7
1632914060000|2021-09-29 11:14:20|385.4|381.3|385.5|381.4|385.52|381.42|385.4|381.3|7
1632914070000|2021-09-29 11:14:30|385.6|381.5|385.59|381.49|385.6|381.5|385.58|381.48|6
1632914080000|2021-09-29 11:14:40|385.62|381.52|385.7|381.6|385.74|381.64|385.62|381.52|8
1632914090000|2021-09-29 11:14:50|385.65|381.55|385.6|381.5|385.65|381.55|385.6|381.5|3
1632914100000|2021-09-29 11:15:00|385.59|381.49|385.6|381.5|385.6|381.5|385.59|381.49|2
1632914110000|2021-09-29 11:15:10|385.59|381.49|385.6|381.5|385.64|381.54|385.57|381.47|11
1632914120000|2021-09-29 11:15:20|385.55|381.45|385.48|381.38|385.55|381.45|385.48|381.38|3
1632914130000|2021-09-29 11:15:30|385.46|381.36|385.48|381.38|385.49|381.39|385.46|381.36|4
1632914140000|2021-09-29 11:15:40|385.46|381.36|385.4|381.3|385.46|381.36|385.4|381.3|7
1632914150000|2021-09-29 11:15:50|385.37|381.27|385.25|381.15|385.4|381.3|385.25|381.15|5
1632914160000|2021-09-29 11:16:00|385.24|381.14|385.1|381|385.25|381.15|385.1|381|6
1632914170000|2021-09-29 11:16:10|385.02|380.92|385|380.9|385.09|380.99|385|380.9|7
1632914180000|2021-09-29 11:16:20|384.98|380.88|384.96|380.86|384.98|380.88|384.96|380.86|5
1632914190000|2021-09-29 11:16:30|384.95|380.85|384.86|380.76|384.95|380.85|384.86|380.76|4
1632914200000|2021-09-29 11:16:40|384.81|380.71|384.66|380.56|384.81|380.71|384.57|380.47|21
1632914210000|2021-09-29 11:16:50|384.7|380.6|384.8|380.7|384.81|380.71|384.7|380.6|15
1632914220000|2021-09-29 11:17:00|384.81|380.71|384.98|380.88|385|380.9|384.8|380.7|10
1632914230000|2021-09-29 11:17:10|384.95|380.85|384.8|380.7|385|380.9|384.78|380.68|16
1632914240000|2021-09-29 11:17:20|384.7|380.6|384.89|380.79|384.9|380.8|384.69|380.59|11
1632914250000|2021-09-29 11:17:30|384.9|380.8|384.9|380.8|384.92|380.82|384.89|380.79|9
1632914260000|2021-09-29 11:17:40|384.97|380.87|384.97|380.87|384.97|380.87|384.97|380.87|1
1632914270000|2021-09-29 11:17:50|384.96|380.86|384.97|380.87|385|380.9|384.96|380.86|3
1632914280000|2021-09-29 11:18:00|384.96|380.86|384.9|380.8|385|380.9|384.9|380.8|13
1632914290000|2021-09-29 11:18:10|384.84|380.74|384.87|380.77|384.9|380.8|384.84|380.74|9
1632914300000|2021-09-29 11:18:20|384.9|380.8|384.7|380.6|384.9|380.8|384.7|380.6|8
1632914310000|2021-09-29 11:18:30|384.68|380.58|384.7|380.6|384.7|380.6|384.6|380.5|5
1632914320000|2021-09-29 11:18:40|384.61|380.51|384.6|380.5|384.69|380.59|384.6|380.5|4
1632914330000|2021-09-29 11:18:50|384.7|380.6|384.7|380.6|384.7|380.6|384.7|380.6|1
1632914340000|2021-09-29 11:19:00|384.71|380.61|384.8|380.7|384.8|380.7|384.71|380.61|7
1632914350000|2021-09-29 11:19:10|384.78|380.68|384.79|380.69|384.79|380.69|384.75|380.65|5
1632914360000|2021-09-29 11:19:20|384.77|380.67|384.63|380.53|384.8|380.7|384.63|380.53|9
1632914370000|2021-09-29 11:19:30|384.58|380.48|384.41|380.31|384.59|380.49|384.36|380.26|13
1632914380000|2021-09-29 11:19:40|384.39|380.29|384.38|380.28|384.4|380.3|384.32|380.22|9
1632914390000|2021-09-29 11:19:50|384.34|380.24|384.39|380.29|384.39|380.29|384.34|380.24|9
1632914400000|2021-09-29 11:20:00|384.4|380.3|384.61|380.51|384.61|380.51|384.4|380.3|11
1632914410000|2021-09-29 11:20:10|384.65|380.55|384.67|380.57|384.67|380.57|384.56|380.46|17
1632914420000|2021-09-29 11:20:20|384.69|380.59|384.8|380.7|384.8|380.7|384.68|380.58|7
1632914430000|2021-09-29 11:20:30|384.82|380.72|384.89|380.79|384.9|380.8|384.8|380.7|7
1632914440000|2021-09-29 11:20:40|384.9|380.8|384.8|380.7|384.9|380.8|384.8|380.7|6
1632914450000|2021-09-29 11:20:50|384.86|380.76|384.89|380.79|384.9|380.8|384.86|380.76|4
1632914460000|2021-09-29 11:21:00|384.9|380.8|384.85|380.75|384.9|380.8|384.81|380.71|13
1632914470000|2021-09-29 11:21:10|384.9|380.8|384.89|380.79|384.9|380.8|384.89|380.79|2
1632914480000|2021-09-29 11:21:20|384.85|380.75|385.1|381|385.1|381|384.85|380.75|6
1632914490000|2021-09-29 11:21:30|385.2|381.1|385.3|381.2|385.38|381.28|385.14|381.04|19
1632914500000|2021-09-29 11:21:40|385.29|381.19|385.27|381.17|385.32|381.22|385.26|381.16|11
1632914510000|2021-09-29 11:21:50|385.29|381.19|385.29|381.19|385.29|381.19|385.2|381.1|16
1632914520000|2021-09-29 11:22:00|385.26|381.16|385.29|381.19|385.3|381.2|385.23|381.13|4
1632914530000|2021-09-29 11:22:10|385.4|381.3|385.4|381.3|385.45|381.35|385.4|381.3|3
1632914540000|2021-09-29 11:22:20|385.34|381.24|385.55|381.45|385.63|381.53|385.34|381.24|8
1632914550000|2021-09-29 11:22:30|385.64|381.54|385.5|381.4|385.74|381.64|385.5|381.4|11
1632914560000|2021-09-29 11:22:40|385.59|381.49|385.6|381.5|385.64|381.54|385.54|381.44|7
1632914570000|2021-09-29 11:22:50|385.64|381.54|385.4|381.3|385.64|381.54|385.31|381.21|11
1632914580000|2021-09-29 11:23:00|385.3|381.2|385.34|381.24|385.43|381.33|385.3|381.2|11
1632914590000|2021-09-29 11:23:10|385.38|381.28|385.3|381.2|385.38|381.28|385.29|381.19|7
1632914600000|2021-09-29 11:23:20|385.31|381.21|385.39|381.29|385.43|381.33|385.27|381.17|19
1632914610000|2021-09-29 11:23:30|385.41|381.31|385.44|381.34|385.5|381.4|385.41|381.31|12
1632914620000|2021-09-29 11:23:40|385.55|381.45|385.57|381.47|385.57|381.47|385.55|381.45|2
1632914630000|2021-09-29 11:23:50|385.72|381.62|385.6|381.5|385.74|381.64|385.6|381.5|7
1632914640000|2021-09-29 11:24:00|385.53|381.43|385.6|381.5|385.6|381.5|385.53|381.43|4
1632914650000|2021-09-29 11:24:10|385.51|381.41|385.46|381.36|385.6|381.5|385.37|381.27|10
1632914660000|2021-09-29 11:24:20|385.47|381.37|385.53|381.43|385.53|381.43|385.43|381.33|7
1632914670000|2021-09-29 11:24:30|385.6|381.5|385.58|381.48|385.6|381.5|385.52|381.42|3
1632914680000|2021-09-29 11:24:40|385.57|381.47|385.5|381.4|385.57|381.47|385.44|381.34|6
1632914690000|2021-09-29 11:24:50|385.48|381.38|385.47|381.37|385.5|381.4|385.42|381.32|9
1632914700000|2021-09-29 11:25:00|385.42|381.32|385.23|381.13|385.47|381.37|385.23|381.13|13
1632914710000|2021-09-29 11:25:10|385.28|381.18|384.95|380.85|385.28|381.18|384.92|380.82|13
1632914720000|2021-09-29 11:25:20|384.92|380.82|384.74|380.64|384.92|380.82|384.69|380.59|19
1632914730000|2021-09-29 11:25:30|384.76|380.66|384.7|380.6|384.79|380.69|384.7|380.6|17
1632914740000|2021-09-29 11:25:40|384.69|380.59|384.75|380.65|384.75|380.65|384.6|380.5|9
1632914750000|2021-09-29 11:25:50|384.68|380.58|384.7|380.6|384.8|380.7|384.68|380.58|12
1632914760000|2021-09-29 11:26:00|384.75|380.65|384.77|380.67|384.8|380.7|384.74|380.64|5
1632914770000|2021-09-29 11:26:10|384.76|380.66|384.92|380.82|384.95|380.85|384.75|380.65|13
1632914780000|2021-09-29 11:26:20|384.91|380.81|384.91|380.81|384.98|380.88|384.91|380.81|9
1632914790000|2021-09-29 11:26:30|384.9|380.8|384.9|380.8|384.9|380.8|384.81|380.71|5
1632914800000|2021-09-29 11:26:40|384.91|380.81|384.9|380.8|384.91|380.81|384.9|380.8|2
1632914810000|2021-09-29 11:26:50|384.88|380.78|384.87|380.77|384.9|380.8|384.87|380.77|5
1632914820000|2021-09-29 11:27:00|384.9|380.8|385.16|381.06|385.16|381.06|384.9|380.8|16
1632914830000|2021-09-29 11:27:10|385.19|381.09|385.39|381.29|385.5|381.4|385.19|381.09|14
1632914840000|2021-09-29 11:27:20|385.4|381.3|385.45|381.35|385.45|381.35|385.4|381.3|9
1632914850000|2021-09-29 11:27:30|385.42|381.32|385.4|381.3|385.45|381.35|385.3|381.2|16
1632914860000|2021-09-29 11:27:40|385.45|381.35|385.3|381.2|385.45|381.35|385.3|381.2|5
1632914870000|2021-09-29 11:27:50|385.29|381.19|385.15|381.05|385.29|381.19|385.12|381.02|9
1632914880000|2021-09-29 11:28:00|385.2|381.1|385.27|381.17|385.28|381.18|385.2|381.1|9
1632914890000|2021-09-29 11:28:10|385.28|381.18|385.29|381.19|385.3|381.2|385.28|381.18|6
1632914900000|2021-09-29 11:28:20|385.3|381.2|385.35|381.25|385.37|381.27|385.3|381.2|4
1632914910000|2021-09-29 11:28:30|385.32|381.22|385.25|381.15|385.32|381.22|385.2|381.1|11
1632914920000|2021-09-29 11:28:40|385.2|381.1|385.29|381.19|385.29|381.19|385.2|381.1|11
1632914930000|2021-09-29 11:28:50|385.27|381.17|385.27|381.17|385.3|381.2|385.27|381.17|4
1632914940000|2021-09-29 11:29:00|385.3|381.2|385.14|381.04|385.3|381.2|385.08|380.98|12
1632914950000|2021-09-29 11:29:10|385.12|381.02|385.1|381|385.12|381.02|385.08|380.98|5
1632914960000|2021-09-29 11:29:20|385.09|380.99|385.1|381|385.13|381.03|385|380.9|11
1632914970000|2021-09-29 11:29:30|385.12|381.02|385.13|381.03|385.13|381.03|385.1|381|3
1632914980000|2021-09-29 11:29:40|385.15|381.05|385.2|381.1|385.2|381.1|385.15|381.05|4
1632914990000|2021-09-29 11:29:50|385.18|381.08|385.33|381.23|385.33|381.23|385.16|381.06|14
1632915000000|2021-09-29 11:30:00|385.31|381.21|385.55|381.45|385.6|381.5|385.31|381.21|10
1632915010000|2021-09-29 11:30:10|385.54|381.44|385.77|381.67|385.8|381.7|385.54|381.44|11
1632915020000|2021-09-29 11:30:20|385.7|381.6|385.5|381.4|385.8|381.7|385.5|381.4|12
1632915030000|2021-09-29 11:30:30|385.49|381.39|385.49|381.39|385.49|381.39|385.42|381.32|4
1632915040000|2021-09-29 11:30:40|385.47|381.37|385.25|381.15|385.5|381.4|385.25|381.15|9
1632915050000|2021-09-29 11:30:50|385.28|381.18|385.2|381.1|385.3|381.2|385.2|381.1|8
1632915060000|2021-09-29 11:31:00|385.19|381.09|385.28|381.18|385.3|381.2|385.19|381.09|6
1632915070000|2021-09-29 11:31:10|385.27|381.17|385.28|381.18|385.28|381.18|385.23|381.13|4
1632915080000|2021-09-29 11:31:20|385.24|381.14|385.05|380.95|385.24|381.14|385.05|380.95|6
1632915090000|2021-09-29 11:31:30|385.1|381|385.08|380.98|385.1|381|385.03|380.93|3
1632915100000|2021-09-29 11:31:40|385.07|380.97|385|380.9|385.09|380.99|385|380.9|4
1632915130000|2021-09-29 11:32:10|384.98|380.88|385|380.9|385|380.9|384.86|380.76|14
1632915140000|2021-09-29 11:32:20|384.98|380.88|384.88|380.78|384.98|380.88|384.82|380.72|8
1632915150000|2021-09-29 11:32:30|384.82|380.72|384.9|380.8|384.96|380.86|384.82|380.72|15
1632915160000|2021-09-29 11:32:40|384.85|380.75|384.58|380.48|384.85|380.75|384.57|380.47|10
1632915170000|2021-09-29 11:32:50|384.6|380.5|384.4|380.3|384.6|380.5|384.39|380.29|20
1632915180000|2021-09-29 11:33:00|384.38|380.28|384.52|380.42|384.52|380.42|384.38|380.28|13
1632915190000|2021-09-29 11:33:10|384.56|380.46|384.6|380.5|384.6|380.5|384.56|380.46|12
1632915200000|2021-09-29 11:33:20|384.59|380.49|384.4|380.3|384.59|380.49|384.4|380.3|4
1632915210000|2021-09-29 11:33:30|384.37|380.27|384.4|380.3|384.49|380.39|384.37|380.27|7
1632915220000|2021-09-29 11:33:40|384.35|380.25|384.3|380.2|384.35|380.25|384.3|380.2|4
1632915230000|2021-09-29 11:33:50|384.29|380.19|384.34|380.24|384.34|380.24|384.29|380.19|9
1632915240000|2021-09-29 11:34:00|384.33|380.23|384.6|380.5|384.63|380.53|384.3|380.2|19
1632915250000|2021-09-29 11:34:10|384.62|380.52|384.6|380.5|384.72|380.62|384.6|380.5|15
1632915260000|2021-09-29 11:34:20|384.63|380.53|384.66|380.56|384.66|380.56|384.6|380.5|4
1632915270000|2021-09-29 11:34:30|384.68|380.58|384.8|380.7|384.82|380.72|384.68|380.58|10
1632915280000|2021-09-29 11:34:40|384.89|380.79|384.9|380.8|384.9|380.8|384.75|380.65|6
1632915290000|2021-09-29 11:34:50|384.89|380.79|385.02|380.92|385.02|380.92|384.8|380.7|13
1632915300000|2021-09-29 11:35:00|385.05|380.95|385.15|381.05|385.15|381.05|385.05|380.95|11
1632915310000|2021-09-29 11:35:10|385.12|381.02|385.35|381.25|385.35|381.25|385.09|380.99|11
1632915320000|2021-09-29 11:35:20|385.31|381.21|385.35|381.25|385.35|381.25|385.31|381.21|5
1632915330000|2021-09-29 11:35:30|385.31|381.21|385.2|381.1|385.35|381.25|385.18|381.08|16
1632915340000|2021-09-29 11:35:40|385.18|381.08|385.07|380.97|385.2|381.1|385.05|380.95|8
1632915350000|2021-09-29 11:35:50|385.04|380.94|384.88|380.78|385.04|380.94|384.87|380.77|14
1632915360000|2021-09-29 11:36:00|384.92|380.82|384.92|380.82|384.92|380.82|384.92|380.82|1
1632915370000|2021-09-29 11:36:10|384.91|380.81|384.89|380.79|384.91|380.81|384.89|380.79|5
1632915380000|2021-09-29 11:36:20|384.87|380.77|384.92|380.82|384.92|380.82|384.87|380.77|2
1632915390000|2021-09-29 11:36:30|384.9|380.8|384.9|380.8|384.91|380.81|384.89|380.79|9
1632915400000|2021-09-29 11:36:40|384.91|380.81|384.91|380.81|384.91|380.81|384.9|380.8|3
1632915410000|2021-09-29 11:36:50|384.92|380.82|385.09|380.99|385.1|381|384.92|380.82|14
1632915420000|2021-09-29 11:37:00|385.1|381|385.31|381.21|385.31|381.21|385.09|380.99|6
1632915430000|2021-09-29 11:37:10|385.2|381.1|385.35|381.25|385.35|381.25|385.2|381.1|3
1632915440000|2021-09-29 11:37:20|385.31|381.21|385.2|381.1|385.35|381.25|385.2|381.1|8
1632915450000|2021-09-29 11:37:30|385.17|381.07|385.25|381.15|385.25|381.15|385.17|381.07|2
1632915460000|2021-09-29 11:37:40|385.19|381.09|385.1|381|385.19|381.09|385.05|380.95|5
1632915470000|2021-09-29 11:37:50|385.08|380.98|385.03|380.93|385.08|380.98|385.03|380.93|4
1632915480000|2021-09-29 11:38:00|385.07|380.97|384.96|380.86|385.07|380.97|384.96|380.86|7
1632915490000|2021-09-29 11:38:10|385|380.9|384.9|380.8|385|380.9|384.9|380.8|6
1632915500000|2021-09-29 11:38:20|384.95|380.85|384.79|380.69|384.99|380.89|384.78|380.68|16
1632915510000|2021-09-29 11:38:30|384.78|380.68|384.83|380.73|384.84|380.74|384.78|380.68|7
1632915520000|2021-09-29 11:38:40|384.84|380.74|384.8|380.7|384.84|380.74|384.8|380.7|9
1632915530000|2021-09-29 11:38:50|384.78|380.68|384.65|380.55|384.78|380.68|384.65|380.55|4
1632915540000|2021-09-29 11:39:00|384.68|380.58|384.7|380.6|384.7|380.6|384.58|380.48|14
1632915550000|2021-09-29 11:39:10|384.67|380.57|384.66|380.56|384.7|380.6|384.62|380.52|6
1632915560000|2021-09-29 11:39:20|384.63|380.53|384.51|380.41|384.7|380.6|384.48|380.38|20
1632915570000|2021-09-29 11:39:30|384.5|380.4|384.39|380.29|384.5|380.4|384.39|380.29|9
1632915580000|2021-09-29 11:39:40|384.37|380.27|384.39|380.29|384.39|380.29|384.37|380.27|2
1632915590000|2021-09-29 11:39:50|384.4|380.3|384.49|380.39|384.49|380.39|384.39|380.29|9
1632915600000|2021-09-29 11:40:00|384.51|380.41|384.6|380.5|384.6|380.5|384.5|380.4|13
1632915610000|2021-09-29 11:40:10|384.64|380.54|384.7|380.6|384.71|380.61|384.62|380.52|12
1632915620000|2021-09-29 11:40:20|384.68|380.58|384.69|380.59|384.7|380.6|384.67|380.57|7
1632915630000|2021-09-29 11:40:30|384.66|380.56|384.72|380.62|384.75|380.65|384.66|380.56|5
1632915640000|2021-09-29 11:40:40|384.75|380.65|384.72|380.62|384.75|380.65|384.72|380.62|2
1632915650000|2021-09-29 11:40:50|384.75|380.65|384.79|380.69|384.84|380.74|384.75|380.65|14
1632915660000|2021-09-29 11:41:00|384.77|380.67|384.69|380.59|384.77|380.67|384.68|380.58|7
1632915670000|2021-09-29 11:41:10|384.68|380.58|384.7|380.6|384.74|380.64|384.66|380.56|12
1632915680000|2021-09-29 11:41:20|384.73|380.63|384.7|380.6|384.74|380.64|384.7|380.6|8
1632915700000|2021-09-29 11:41:40|384.69|380.59|384.7|380.6|384.72|380.62|384.68|380.58|8
1632915710000|2021-09-29 11:41:50|384.72|380.62|384.8|380.7|384.81|380.71|384.72|380.62|10
1632915720000|2021-09-29 11:42:00|384.78|380.68|384.6|380.5|384.8|380.7|384.6|380.5|15
1632915730000|2021-09-29 11:42:10|384.61|380.51|384.6|380.5|384.61|380.51|384.6|380.5|2
1632915740000|2021-09-29 11:42:20|384.62|380.52|384.75|380.65|384.75|380.65|384.62|380.52|6
1632915760000|2021-09-29 11:42:40|384.73|380.63|384.67|380.57|384.73|380.63|384.6|380.5|13
1632915770000|2021-09-29 11:42:50|384.68|380.58|384.7|380.6|384.7|380.6|384.67|380.57|3
1632915780000|2021-09-29 11:43:00|384.71|380.61|384.7|380.6|384.71|380.61|384.7|380.6|2
1632915790000|2021-09-29 11:43:10|384.68|380.58|384.5|380.4|384.72|380.62|384.41|380.31|11
1632915800000|2021-09-29 11:43:20|384.46|380.36|384.45|380.35|384.47|380.37|384.41|380.31|10
1632915810000|2021-09-29 11:43:30|384.38|380.28|384.03|379.93|384.38|380.28|384.03|379.93|22
1632915820000|2021-09-29 11:43:40|384|379.9|383.98|379.88|384.01|379.91|383.96|379.86|7
1632915830000|2021-09-29 11:43:50|384|379.9|384.05|379.95|384.05|379.95|383.9|379.8|13
1632915840000|2021-09-29 11:44:00|384.06|379.96|384.39|380.29|384.4|380.3|384.06|379.96|13
1632915850000|2021-09-29 11:44:10|384.38|380.28|384.39|380.29|384.43|380.33|384.2|380.1|20
1632915860000|2021-09-29 11:44:20|384.4|380.3|384.47|380.37|384.6|380.5|384.4|380.3|17
1632915870000|2021-09-29 11:44:30|384.45|380.35|384.7|380.6|384.71|380.61|384.45|380.35|16
1632915880000|2021-09-29 11:44:40|384.67|380.57|384.62|380.52|384.7|380.6|384.62|380.52|7
1632915890000|2021-09-29 11:44:50|384.65|380.55|384.65|380.55|384.75|380.65|384.6|380.5|10
1632915900000|2021-09-29 11:45:00|384.75|380.65|384.6|380.5|384.75|380.65|384.6|380.5|8
1632915910000|2021-09-29 11:45:10|384.61|380.51|384.57|380.47|384.61|380.51|384.55|380.45|6
1632915920000|2021-09-29 11:45:20|384.54|380.44|384.4|380.3|384.6|380.5|384.4|380.3|6
1632915940000|2021-09-29 11:45:40|384.39|380.29|384.45|380.35|384.46|380.36|384.39|380.29|3
1632915950000|2021-09-29 11:45:50|384.5|380.4|384.73|380.63|384.73|380.63|384.48|380.38|11
1632915960000|2021-09-29 11:46:00|384.78|380.68|384.9|380.8|384.9|380.8|384.75|380.65|7
1632915970000|2021-09-29 11:46:10|384.87|380.77|384.8|380.7|384.9|380.8|384.8|380.7|3
1632915980000|2021-09-29 11:46:20|384.81|380.71|384.8|380.7|384.81|380.71|384.78|380.68|4
1632915990000|2021-09-29 11:46:30|384.75|380.65|384.8|380.7|384.8|380.7|384.75|380.65|3
1632916000000|2021-09-29 11:46:40|384.7|380.6|384.58|380.48|384.71|380.61|384.58|380.48|6
1632916010000|2021-09-29 11:46:50|384.6|380.5|384.72|380.62|384.73|380.63|384.6|380.5|12
1632916020000|2021-09-29 11:47:00|384.73|380.63|384.78|380.68|384.78|380.68|384.73|380.63|4
1632916030000|2021-09-29 11:47:10|384.76|380.66|384.72|380.62|384.76|380.66|384.7|380.6|7
1632916040000|2021-09-29 11:47:20|384.77|380.67|384.75|380.65|384.77|380.67|384.69|380.59|6
1632916050000|2021-09-29 11:47:30|384.8|380.7|384.78|380.68|384.8|380.7|384.77|380.67|5
1632916060000|2021-09-29 11:47:40|384.8|380.7|384.93|380.83|384.98|380.88|384.8|380.7|11
1632916070000|2021-09-29 11:47:50|384.95|380.85|384.9|380.8|384.97|380.87|384.9|380.8|9
1632916080000|2021-09-29 11:48:00|384.92|380.82|384.94|380.84|384.94|380.84|384.92|380.82|3
1632916090000|2021-09-29 11:48:10|384.9|380.8|384.93|380.83|384.94|380.84|384.9|380.8|7
1632916100000|2021-09-29 11:48:20|384.95|380.85|384.9|380.8|384.95|380.85|384.9|380.8|5
1632916110000|2021-09-29 11:48:30|384.91|380.81|384.9|380.8|384.91|380.81|384.84|380.74|4
1632916120000|2021-09-29 11:48:40|384.84|380.74|384.89|380.79|384.89|380.79|384.84|380.74|2
1632916130000|2021-09-29 11:48:50|384.91|380.81|384.9|380.8|384.91|380.81|384.9|380.8|2
1632916140000|2021-09-29 11:49:00|384.91|380.81|384.8|380.7|384.95|380.85|384.77|380.67|14
1632916150000|2021-09-29 11:49:10|384.82|380.72|384.87|380.77|384.87|380.77|384.8|380.7|7
1632916160000|2021-09-29 11:49:20|384.91|380.81|385|380.9|385|380.9|384.86|380.76|11
1632916170000|2021-09-29 11:49:30|384.95|380.85|384.8|380.7|384.95|380.85|384.8|380.7|7
1632916180000|2021-09-29 11:49:40|384.82|380.72|384.9|380.8|384.9|380.8|384.82|380.72|5
1632916190000|2021-09-29 11:49:50|384.77|380.67|384.8|380.7|384.82|380.72|384.77|380.67|6
1632916200000|2021-09-29 11:50:00|384.78|380.68|384.8|380.7|384.85|380.75|384.78|380.68|10
1632916210000|2021-09-29 11:50:10|384.79|380.69|384.8|380.7|384.8|380.7|384.74|380.64|8
1632916230000|2021-09-29 11:50:30|384.79|380.69|384.8|380.7|384.8|380.7|384.79|380.69|2
1632916240000|2021-09-29 11:50:40|384.78|380.68|384.8|380.7|384.8|380.7|384.76|380.66|6
1632916250000|2021-09-29 11:50:50|384.85|380.75|384.9|380.8|384.92|380.82|384.84|380.74|6
1632916260000|2021-09-29 11:51:00|384.98|380.88|384.91|380.81|384.99|380.89|384.9|380.8|11
1632916270000|2021-09-29 11:51:10|384.9|380.8|384.76|380.66|384.9|380.8|384.7|380.6|8
1632916280000|2021-09-29 11:51:20|384.86|380.76|384.88|380.78|384.89|380.79|384.86|380.76|4
1632916290000|2021-09-29 11:51:30|384.87|380.77|384.93|380.83|384.94|380.84|384.87|380.77|3
1632916300000|2021-09-29 11:51:40|384.92|380.82|385.1|381|385.11|381.01|384.91|380.81|9
1632916310000|2021-09-29 11:51:50|385.07|380.97|385|380.9|385.07|380.97|385|380.9|2
1632916320000|2021-09-29 11:52:00|385.02|380.92|385.21|381.11|385.23|381.13|384.98|380.88|15
1632916330000|2021-09-29 11:52:10|385.23|381.13|385.18|381.08|385.23|381.13|385.18|381.08|4
1632916340000|2021-09-29 11:52:20|385.19|381.09|385.19|381.09|385.2|381.1|385.19|381.09|5
1632916350000|2021-09-29 11:52:30|385.21|381.11|385.23|381.13|385.23|381.13|385.19|381.09|5
1632916360000|2021-09-29 11:52:40|385.22|381.12|385.31|381.21|385.32|381.22|385.21|381.11|6
1632916370000|2021-09-29 11:52:50|385.32|381.22|385.32|381.22|385.36|381.26|385.3|381.2|8
1632916380000|2021-09-29 11:53:00|385.35|381.25|385.7|381.6|385.7|381.6|385.35|381.25|13
1632916390000|2021-09-29 11:53:10|385.6|381.5|385.5|381.4|385.6|381.5|385.45|381.35|8
1632916400000|2021-09-29 11:53:20|385.48|381.38|385.6|381.5|385.65|381.55|385.44|381.34|12
1632916410000|2021-09-29 11:53:30|385.62|381.52|385.61|381.51|385.65|381.55|385.6|381.5|5
1632916420000|2021-09-29 11:53:40|385.65|381.55|385.73|381.63|385.73|381.63|385.59|381.49|7
1632916430000|2021-09-29 11:53:50|385.7|381.6|385.9|381.8|385.9|381.8|385.69|381.59|10
1632916440000|2021-09-29 11:54:00|385.81|381.71|385.9|381.8|385.9|381.8|385.81|381.71|2
1632916450000|2021-09-29 11:54:10|385.95|381.85|386.2|382.1|386.22|382.12|385.84|381.74|12
1632916460000|2021-09-29 11:54:20|386.35|382.25|386.85|382.75|386.85|382.75|386.35|382.25|16
1632916470000|2021-09-29 11:54:30|386.9|382.8|387.02|382.92|387.02|382.92|386.75|382.65|16
1632916480000|2021-09-29 11:54:40|387|382.9|387|382.9|387|382.9|387|382.9|1
1632916490000|2021-09-29 11:54:50|386.92|382.82|386.75|382.65|386.93|382.83|386.75|382.65|10
1632916500000|2021-09-29 11:55:00|386.77|382.67|386.68|382.58|386.77|382.67|386.68|382.58|8
1632916510000|2021-09-29 11:55:10|386.64|382.54|386.36|382.26|386.68|382.58|386.36|382.26|11
1632916520000|2021-09-29 11:55:20|386.38|382.28|386.28|382.18|386.38|382.28|386.28|382.18|14
1632916530000|2021-09-29 11:55:30|386.29|382.19|386.19|382.09|386.29|382.19|386.19|382.09|14
1632916540000|2021-09-29 11:55:40|386.3|382.2|386.2|382.1|386.3|382.2|386.19|382.09|5
1632916550000|2021-09-29 11:55:50|386.28|382.18|386.35|382.25|386.35|382.25|386.28|382.18|3
1632916560000|2021-09-29 11:56:00|386.31|382.21|386.48|382.38|386.48|382.38|386.31|382.21|9
1632916570000|2021-09-29 11:56:10|386.5|382.4|386.6|382.5|386.61|382.51|386.5|382.4|9
1632916580000|2021-09-29 11:56:20|386.52|382.42|386.6|382.5|386.6|382.5|386.52|382.42|5
1632916590000|2021-09-29 11:56:30|386.5|382.4|386.4|382.3|386.5|382.4|386.4|382.3|13
1632916600000|2021-09-29 11:56:40|386.37|382.27|386.2|382.1|386.37|382.27|386.2|382.1|11
1632916610000|2021-09-29 11:56:50|386.27|382.17|386.23|382.13|386.27|382.17|386.18|382.08|9
1632916620000|2021-09-29 11:57:00|386.25|382.15|386.31|382.21|386.31|382.21|386.25|382.15|4
1632916630000|2021-09-29 11:57:10|386.22|382.12|386.7|382.6|386.7|382.6|386.17|382.07|18
1632916640000|2021-09-29 11:57:20|386.62|382.52|386.8|382.7|386.8|382.7|386.62|382.52|14
1632916650000|2021-09-29 11:57:30|386.81|382.71|386.5|382.4|386.81|382.71|386.5|382.4|15
1632916660000|2021-09-29 11:57:40|386.52|382.42|386.49|382.39|386.54|382.44|386.47|382.37|13
1632916670000|2021-09-29 11:57:50|386.5|382.4|386.4|382.3|386.53|382.43|386.4|382.3|14
1632916680000|2021-09-29 11:58:00|386.43|382.33|386.5|382.4|386.55|382.45|386.36|382.26|18
1632916690000|2021-09-29 11:58:10|386.51|382.41|386.26|382.16|386.52|382.42|386.22|382.12|7
1632916700000|2021-09-29 11:58:20|386.25|382.15|386.3|382.2|386.3|382.2|386.2|382.1|5
1632916710000|2021-09-29 11:58:30|386.35|382.25|386.34|382.24|386.35|382.25|386.3|382.2|3
1632916720000|2021-09-29 11:58:40|386.35|382.25|386.39|382.29|386.39|382.29|386.32|382.22|7
1632916730000|2021-09-29 11:58:50|386.32|382.22|386.35|382.25|386.38|382.28|386.32|382.22|5
1632916740000|2021-09-29 11:59:00|386.32|382.22|386.45|382.35|386.45|382.35|386.3|382.2|15
1632916750000|2021-09-29 11:59:10|386.37|382.27|386.33|382.23|386.46|382.36|386.3|382.2|17
1632916760000|2021-09-29 11:59:20|386.32|382.22|386.25|382.15|386.32|382.22|386.19|382.09|8
1632916770000|2021-09-29 11:59:30|386.2|382.1|386.15|382.05|386.3|382.2|386.15|382.05|19
1632916780000|2021-09-29 11:59:40|386.2|382.1|386.1|382|386.2|382.1|386.1|382|15
1632916790000|2021-09-29 11:59:50|386.09|381.99|386.1|382|386.11|382.01|386.07|381.97|7
1632916800000|2021-09-29 12:00:00|386.05|381.95|386.15|382.05|386.26|382.16|386|381.9|12
1632916810000|2021-09-29 12:00:10|386.16|382.06|386.27|382.17|386.28|382.18|386.1|382|20
1632916820000|2021-09-29 12:00:20|386.28|382.18|386.3|382.2|386.38|382.28|386.28|382.18|5
1632916830000|2021-09-29 12:00:30|386.31|382.21|386.17|382.07|386.31|382.21|386.1|382|12
1632916840000|2021-09-29 12:00:40|386.18|382.08|386.24|382.14|386.25|382.15|386.15|382.05|12
1632916850000|2021-09-29 12:00:50|386.23|382.13|386.2|382.1|386.31|382.21|386.2|382.1|15
1632916860000|2021-09-29 12:01:00|386.21|382.11|386.68|382.58|386.68|382.58|386.2|382.1|24
1632916870000|2021-09-29 12:01:10|386.67|382.57|386.65|382.55|386.68|382.58|386.62|382.52|7
1632916880000|2021-09-29 12:01:20|386.61|382.51|386.64|382.54|386.65|382.55|386.58|382.48|11
1632916890000|2021-09-29 12:01:30|386.67|382.57|386.76|382.66|386.78|382.68|386.67|382.57|10
1632916900000|2021-09-29 12:01:40|386.8|382.7|387.01|382.91|387.1|383|386.74|382.64|9
1632916910000|2021-09-29 12:01:50|387.02|382.92|387.05|382.95|387.07|382.97|387.02|382.92|12
1632916920000|2021-09-29 12:02:00|387.08|382.98|386.89|382.79|387.08|382.98|386.89|382.79|11
1632916930000|2021-09-29 12:02:10|386.81|382.71|386.72|382.62|386.83|382.73|386.71|382.61|15
1632916940000|2021-09-29 12:02:20|386.7|382.6|386.71|382.61|386.71|382.61|386.66|382.56|5
1632916950000|2021-09-29 12:02:30|386.7|382.6|386.7|382.6|386.7|382.6|386.7|382.6|1
1632916970000|2021-09-29 12:02:50|386.69|382.59|386.7|382.6|386.7|382.6|386.69|382.59|2
1632916990000|2021-09-29 12:03:10|386.68|382.58|386.85|382.75|386.85|382.75|386.68|382.58|4
1632917000000|2021-09-29 12:03:20|386.86|382.76|386.89|382.79|386.89|382.79|386.86|382.76|2
1632917010000|2021-09-29 12:03:30|386.87|382.77|387.04|382.94|387.04|382.94|386.87|382.77|15
1632917020000|2021-09-29 12:03:40|387.05|382.95|387.03|382.93|387.05|382.95|386.94|382.84|9
1632917030000|2021-09-29 12:03:50|387.05|382.95|387.04|382.94|387.05|382.95|386.99|382.89|12
1632917040000|2021-09-29 12:04:00|387.05|382.95|386.96|382.86|387.05|382.95|386.94|382.84|18
1632917060000|2021-09-29 12:04:20|386.8|382.7|386.97|382.87|386.97|382.87|386.7|382.6|26
1632917070000|2021-09-29 12:04:30|386.98|382.88|386.92|382.82|386.98|382.88|386.81|382.71|7
1632917080000|2021-09-29 12:04:40|386.94|382.84|386.94|382.84|386.94|382.84|386.94|382.84|1
1632917090000|2021-09-29 12:04:50|386.88|382.78|387.01|382.91|387.04|382.94|386.88|382.78|7
1632917100000|2021-09-29 12:05:00|387.02|382.92|387|382.9|387.05|382.95|386.98|382.88|5
1632917110000|2021-09-29 12:05:10|386.97|382.87|386.93|382.83|387|382.9|386.9|382.8|8
1632917120000|2021-09-29 12:05:20|386.94|382.84|386.87|382.77|387|382.9|386.81|382.71|11
1632917130000|2021-09-29 12:05:30|386.82|382.72|386.5|382.4|386.82|382.72|386.5|382.4|10
1632917140000|2021-09-29 12:05:40|386.48|382.38|386.44|382.34|386.5|382.4|386.44|382.34|3
1632917150000|2021-09-29 12:05:50|386.49|382.39|386.4|382.3|386.5|382.4|386.38|382.28|7
1632917160000|2021-09-29 12:06:00|386.37|382.27|386.35|382.25|386.6|382.5|386.35|382.25|16
1632917170000|2021-09-29 12:06:10|386.4|382.3|386.4|382.3|386.4|382.3|386.38|382.28|3
1632917190000|2021-09-29 12:06:30|386.44|382.34|385.88|381.78|386.44|382.34|385.87|381.77|25
1632917200000|2021-09-29 12:06:40|385.89|381.79|385.82|381.72|385.9|381.8|385.77|381.67|11
1632917210000|2021-09-29 12:06:50|385.84|381.74|385.84|381.74|385.84|381.74|385.81|381.71|7
1632917220000|2021-09-29 12:07:00|385.82|381.72|385.8|381.7|385.85|381.75|385.8|381.7|4
1632917230000|2021-09-29 12:07:10|385.76|381.66|385.7|381.6|385.76|381.66|385.7|381.6|3
1632917240000|2021-09-29 12:07:20|385.74|381.64|385.7|381.6|385.74|381.64|385.7|381.6|2
1632917250000|2021-09-29 12:07:30|385.74|381.64|385.9|381.8|385.9|381.8|385.74|381.64|4
1632917260000|2021-09-29 12:07:40|385.85|381.75|385.92|381.82|385.96|381.86|385.8|381.7|10
1632917270000|2021-09-29 12:07:50|385.94|381.84|385.8|381.7|386|381.9|385.8|381.7|9
1632917280000|2021-09-29 12:08:00|385.84|381.74|385.8|381.7|385.84|381.74|385.8|381.7|6
1632917290000|2021-09-29 12:08:10|385.75|381.65|385.84|381.74|385.85|381.75|385.75|381.65|6
1632917300000|2021-09-29 12:08:20|385.83|381.73|385.86|381.76|385.9|381.8|385.83|381.73|6
1632917310000|2021-09-29 12:08:30|385.81|381.71|386|381.9|386|381.9|385.81|381.71|6
1632917320000|2021-09-29 12:08:40|386.01|381.91|386.2|382.1|386.21|382.11|385.99|381.89|11
1632917330000|2021-09-29 12:08:50|386.21|382.11|386.2|382.1|386.23|382.13|386.19|382.09|6
1632917340000|2021-09-29 12:09:00|386.3|382.2|386.4|382.3|386.4|382.3|386.3|382.2|8
1632917350000|2021-09-29 12:09:10|386.52|382.42|386.6|382.5|386.6|382.5|386.52|382.42|3
1632917370000|2021-09-29 12:09:30|386.57|382.47|386.59|382.49|386.6|382.5|386.56|382.46|7
1632917380000|2021-09-29 12:09:40|386.57|382.47|386.96|382.86|386.96|382.86|386.54|382.44|18
1632917390000|2021-09-29 12:09:50|387|382.9|386.95|382.85|387|382.9|386.8|382.7|11
1632917400000|2021-09-29 12:10:00|386.93|382.83|386.81|382.71|386.93|382.83|386.62|382.52|18
1632917410000|2021-09-29 12:10:10|386.82|382.72|386.83|382.73|386.93|382.83|386.82|382.72|8
1632917420000|2021-09-29 12:10:20|386.8|382.7|386.79|382.69|386.87|382.77|386.75|382.65|11
1632917430000|2021-09-29 12:10:30|386.8|382.7|386.9|382.8|386.9|382.8|386.8|382.7|4
1632917440000|2021-09-29 12:10:40|386.91|382.81|386.9|382.8|386.91|382.81|386.9|382.8|2
1632917450000|2021-09-29 12:10:50|386.86|382.76|386.85|382.75|386.9|382.8|386.81|382.71|11
1632917460000|2021-09-29 12:11:00|386.82|382.72|386.94|382.84|386.94|382.84|386.82|382.72|9
1632917470000|2021-09-29 12:11:10|386.95|382.85|386.95|382.85|386.95|382.85|386.94|382.84|3
1632917480000|2021-09-29 12:11:20|386.92|382.82|386.81|382.71|386.92|382.82|386.81|382.71|9
1632917490000|2021-09-29 12:11:30|386.78|382.68|386.69|382.59|386.78|382.68|386.67|382.57|10
1632917500000|2021-09-29 12:11:40|386.68|382.58|386.79|382.69|386.82|382.72|386.68|382.58|14
1632917510000|2021-09-29 12:11:50|386.8|382.7|386.75|382.65|386.88|382.78|386.74|382.64|19
1632917520000|2021-09-29 12:12:00|386.74|382.64|386.7|382.6|386.75|382.65|386.69|382.59|8
1632917530000|2021-09-29 12:12:10|386.67|382.57|386.7|382.6|386.72|382.62|386.67|382.57|5
1632917540000|2021-09-29 12:12:20|386.68|382.58|386.74|382.64|386.8|382.7|386.68|382.58|8
1632917550000|2021-09-29 12:12:30|386.8|382.7|386.79|382.69|386.8|382.7|386.68|382.58|6
1632917560000|2021-09-29 12:12:40|386.78|382.68|386.8|382.7|386.85|382.75|386.74|382.64|9
1632917570000|2021-09-29 12:12:50|386.9|382.8|386.87|382.77|386.9|382.8|386.8|382.7|11
1632917580000|2021-09-29 12:13:00|386.83|382.73|386.7|382.6|386.9|382.8|386.7|382.6|14
1632917590000|2021-09-29 12:13:10|386.71|382.61|386.72|382.62|386.75|382.65|386.7|382.6|12
1632917600000|2021-09-29 12:13:20|386.75|382.65|386.7|382.6|386.75|382.65|386.6|382.5|12
1632917610000|2021-09-29 12:13:30|386.57|382.47|386.65|382.55|386.7|382.6|386.57|382.47|8
1632917620000|2021-09-29 12:13:40|386.63|382.53|386.7|382.6|386.71|382.61|386.6|382.5|10
1632917630000|2021-09-29 12:13:50|386.71|382.61|386.99|382.89|387.05|382.95|386.68|382.58|19
1632917640000|2021-09-29 12:14:00|386.96|382.86|387.05|382.95|387.05|382.95|386.9|382.8|8
1632917650000|2021-09-29 12:14:10|387.03|382.93|387.06|382.96|387.06|382.96|387.02|382.92|4
1632917660000|2021-09-29 12:14:20|387.05|382.95|386.98|382.88|387.05|382.95|386.97|382.87|7
1632917670000|2021-09-29 12:14:30|386.93|382.83|386.88|382.78|387|382.9|386.87|382.77|7
1632917680000|2021-09-29 12:14:40|386.9|382.8|386.7|382.6|386.9|382.8|386.7|382.6|11
1632917690000|2021-09-29 12:14:50|386.8|382.7|386.79|382.69|386.8|382.7|386.7|382.6|9
1632917700000|2021-09-29 12:15:00|386.8|382.7|386.84|382.74|386.86|382.76|386.7|382.6|14
1632917710000|2021-09-29 12:15:10|386.86|382.76|386.9|382.8|386.99|382.89|386.81|382.71|15
1632917720000|2021-09-29 12:15:20|386.88|382.78|386.76|382.66|386.88|382.78|386.7|382.6|17
1632917730000|2021-09-29 12:15:30|386.71|382.61|386.7|382.6|386.75|382.65|386.64|382.54|11
1632917740000|2021-09-29 12:15:40|386.71|382.61|386.7|382.6|386.72|382.62|386.7|382.6|3
1632917750000|2021-09-29 12:15:50|386.67|382.57|386.8|382.7|386.8|382.7|386.63|382.53|17
1632917760000|2021-09-29 12:16:00|386.83|382.73|386.98|382.88|386.98|382.88|386.83|382.73|18
1632917770000|2021-09-29 12:16:10|386.97|382.87|386.9|382.8|387|382.9|386.9|382.8|8
1632917790000|2021-09-29 12:16:30|386.92|382.82|386.5|382.4|386.92|382.82|386.42|382.32|16
1632917800000|2021-09-29 12:16:40|386.47|382.37|386.5|382.4|386.51|382.41|386.4|382.3|17
1632917810000|2021-09-29 12:16:50|386.41|382.31|386.6|382.5|386.6|382.5|386.41|382.31|4
1632917820000|2021-09-29 12:17:00|386.59|382.49|386.6|382.5|386.6|382.5|386.4|382.3|20
1632917830000|2021-09-29 12:17:10|386.58|382.48|386.66|382.56|386.66|382.56|386.54|382.44|14
1632917840000|2021-09-29 12:17:20|386.7|382.6|386.79|382.69|386.82|382.72|386.68|382.58|13
1632917850000|2021-09-29 12:17:30|386.78|382.68|386.79|382.69|386.79|382.69|386.75|382.65|14
1632917860000|2021-09-29 12:17:40|386.78|382.68|387|382.9|387|382.9|386.73|382.63|16
1632917870000|2021-09-29 12:17:50|387.01|382.91|387.08|382.98|387.11|383.01|386.99|382.89|12
1632917880000|2021-09-29 12:18:00|387.12|383.02|387.11|383.01|387.13|383.03|387.08|382.98|16
1632917890000|2021-09-29 12:18:10|387.13|383.03|387.1|383|387.14|383.04|387.1|383|10
1632917900000|2021-09-29 12:18:20|387.12|383.02|387.3|383.2|387.3|383.2|387.12|383.02|7
1632917910000|2021-09-29 12:18:30|387.28|383.18|387.4|383.3|387.6|383.5|387.27|383.17|21
1632917920000|2021-09-29 12:18:40|387.5|383.4|387.6|383.5|387.62|383.52|387.5|383.4|7
1632917930000|2021-09-29 12:18:50|387.65|383.55|387.8|383.7|387.81|383.71|387.5|383.4|11
1632917940000|2021-09-29 12:19:00|387.91|383.81|388.32|384.22|388.32|384.22|387.91|383.81|24
1632917950000|2021-09-29 12:19:10|388.36|384.26|388.9|384.8|388.93|384.83|388.3|384.2|24
1632917960000|2021-09-29 12:19:20|388.8|384.7|388.65|384.55|388.87|384.77|388.57|384.47|23
1632917970000|2021-09-29 12:19:30|388.7|384.6|388.33|384.23|388.72|384.62|388.27|384.17|18
1632917980000|2021-09-29 12:19:40|388.32|384.22|388.31|384.21|388.32|384.22|388.21|384.11|26
1632917990000|2021-09-29 12:19:50|388.3|384.2|388.25|384.15|388.45|384.35|388.25|384.15|23
1632918000000|2021-09-29 12:20:00|388.3|384.2|388.63|384.53|388.63|384.53|388.3|384.2|18
1632918010000|2021-09-29 12:20:10|388.67|384.57|388.59|384.49|388.8|384.7|388.58|384.48|23
1632918020000|2021-09-29 12:20:20|388.58|384.48|388.37|384.27|388.58|384.48|388.33|384.23|21
1632918030000|2021-09-29 12:20:30|388.36|384.26|388.31|384.21|388.42|384.32|388.3|384.2|15
1632918040000|2021-09-29 12:20:40|388.3|384.2|387.73|383.63|388.3|384.2|387.71|383.61|25
1632918050000|2021-09-29 12:20:50|387.72|383.62|387.55|383.45|387.72|383.62|387.55|383.45|18
1632918060000|2021-09-29 12:21:00|387.51|383.41|387.3|383.2|387.51|383.41|387.14|383.04|23
1632918070000|2021-09-29 12:21:10|387.33|383.23|387.14|383.04|387.65|383.55|387.14|383.04|23
1632918080000|2021-09-29 12:21:20|387.15|383.05|387.12|383.02|387.15|383.05|387|382.9|16
1632918090000|2021-09-29 12:21:30|387.11|383.01|386.97|382.87|387.11|383.01|386.88|382.78|11
1632918100000|2021-09-29 12:21:40|386.9|382.8|387.14|383.04|387.2|383.1|386.9|382.8|17
1632918110000|2021-09-29 12:21:50|387.2|383.1|387.33|383.23|387.5|383.4|387.14|383.04|17
1632918120000|2021-09-29 12:22:00|387.3|383.2|387.02|382.92|387.3|383.2|387|382.9|16
1632918130000|2021-09-29 12:22:10|386.98|382.88|386.99|382.89|387|382.9|386.98|382.88|5
1632918140000|2021-09-29 12:22:20|386.98|382.88|386.69|382.59|386.98|382.88|386.68|382.58|16
1632918150000|2021-09-29 12:22:30|386.68|382.58|386.65|382.55|386.68|382.58|386.56|382.46|9
1632918160000|2021-09-29 12:22:40|386.61|382.51|386.65|382.55|386.65|382.55|386.57|382.47|3
1632918170000|2021-09-29 12:22:50|386.63|382.53|386.8|382.7|386.8|382.7|386.63|382.53|21
1632918180000|2021-09-29 12:23:00|386.79|382.69|386.65|382.55|386.81|382.71|386.65|382.55|15
1632918190000|2021-09-29 12:23:10|386.64|382.54|386.73|382.63|386.74|382.64|386.59|382.49|18
1632918200000|2021-09-29 12:23:20|386.74|382.64|386.55|382.45|386.8|382.7|386.55|382.45|22
1632918210000|2021-09-29 12:23:30|386.51|382.41|386.25|382.15|386.51|382.41|386.25|382.15|21
1632918220000|2021-09-29 12:23:40|386.24|382.14|386.05|381.95|386.24|382.14|386.04|381.94|9
1632918230000|2021-09-29 12:23:50|386.02|381.92|386.2|382.1|386.22|382.12|386.02|381.92|13
1632918240000|2021-09-29 12:24:00|386.21|382.11|386.24|382.14|386.35|382.25|386.17|382.07|17
1632918250000|2021-09-29 12:24:10|386.25|382.15|386.18|382.08|386.25|382.15|386.14|382.04|12
1632918260000|2021-09-29 12:24:20|386.17|382.07|386.24|382.14|386.24|382.14|386.1|382|15
1632918270000|2021-09-29 12:24:30|386.23|382.13|386.29|382.19|386.29|382.19|386.21|382.11|6
1632918280000|2021-09-29 12:24:40|386.44|382.34|386.5|382.4|386.5|382.4|386.4|382.3|10
1632918290000|2021-09-29 12:24:50|386.48|382.38|386.43|382.33|386.48|382.38|386.43|382.33|3
1632918300000|2021-09-29 12:25:00|386.49|382.39|386.19|382.09|386.5|382.4|386.12|382.02|17
1632918310000|2021-09-29 12:25:10|386.2|382.1|386.23|382.13|386.23|382.13|386.19|382.09|4
1632918320000|2021-09-29 12:25:20|386.2|382.1|386.04|381.94|386.21|382.11|386.04|381.94|5
1632918330000|2021-09-29 12:25:30|386.02|381.92|385.68|381.58|386.02|381.92|385.68|381.58|18
1632918340000|2021-09-29 12:25:40|385.67|381.57|385.39|381.29|385.67|381.57|385.38|381.28|19
1632918350000|2021-09-29 12:25:50|385.37|381.27|385.5|381.4|385.5|381.4|385.3|381.2|18
1632918360000|2021-09-29 12:26:00|385.51|381.41|385.75|381.65|385.95|381.85|385.51|381.41|22
1632918370000|2021-09-29 12:26:10|385.73|381.63|385.3|381.2|385.73|381.63|385.3|381.2|16
1632918380000|2021-09-29 12:26:20|385.25|381.15|384.95|380.85|385.25|381.15|384.91|380.81|25
1632918390000|2021-09-29 12:26:30|384.99|380.89|384.85|380.75|385.02|380.92|384.85|380.75|16
1632918400000|2021-09-29 12:26:40|384.8|380.7|385.12|381.02|385.12|381.02|384.77|380.67|22
1632918410000|2021-09-29 12:26:50|385.14|381.04|385|380.9|385.19|381.09|385|380.9|21
1632918420000|2021-09-29 12:27:00|384.98|380.88|385.2|381.1|385.2|381.1|384.85|380.75|18
1632918430000|2021-09-29 12:27:10|385.21|381.11|384.95|380.85|385.22|381.12|384.95|380.85|14
1632918440000|2021-09-29 12:27:20|384.94|380.84|385|380.9|385|380.9|384.87|380.77|16
1632918450000|2021-09-29 12:27:30|385.01|380.91|384.95|380.85|385.01|380.91|384.95|380.85|22
1632918460000|2021-09-29 12:27:40|384.94|380.84|384.85|380.75|384.94|380.84|384.85|380.75|12
1632918470000|2021-09-29 12:27:50|384.86|380.76|384.21|380.11|384.86|380.76|384.21|380.11|24
1632918480000|2021-09-29 12:28:00|384.22|380.12|384.15|380.05|384.61|380.51|384.15|380.05|29
1632918490000|2021-09-29 12:28:10|384.17|380.07|384.05|379.95|384.25|380.15|384.05|379.95|22
1632918500000|2021-09-29 12:28:20|384.06|379.96|384.49|380.39|384.49|380.39|384.06|379.96|29
1632918510000|2021-09-29 12:28:30|384.48|380.38|384.5|380.4|384.53|380.43|384.39|380.29|25
1632918520000|2021-09-29 12:28:40|384.51|380.41|384.26|380.16|384.53|380.43|384.25|380.15|15
1632918530000|2021-09-29 12:28:50|384.2|380.1|384.25|380.15|384.32|380.22|384.16|380.06|18
1632918540000|2021-09-29 12:29:00|384.26|380.16|384|379.9|384.26|380.16|384|379.9|17
1632918550000|2021-09-29 12:29:10|384.03|379.93|384.04|379.94|384.12|380.02|384|379.9|22
1632918560000|2021-09-29 12:29:20|384.05|379.95|384.5|380.4|384.5|380.4|384.02|379.92|18
1632918570000|2021-09-29 12:29:30|384.43|380.33|384.15|380.05|384.5|380.4|384.15|380.05|23
1632918580000|2021-09-29 12:29:40|384.16|380.06|384.44|380.34|384.45|380.35|384.14|380.04|17
1632918590000|2021-09-29 12:29:50|384.43|380.33|384.53|380.43|384.53|380.43|384.43|380.33|8
1632918600000|2021-09-29 12:30:00|384.55|380.45|384.76|380.66|384.76|380.66|384.54|380.44|10
1632918610000|2021-09-29 12:30:10|384.7|380.6|384.9|380.8|384.9|380.8|384.7|380.6|11
1632918620000|2021-09-29 12:30:20|384.88|380.78|384.73|380.63|384.88|380.78|384.7|380.6|4
1632918630000|2021-09-29 12:30:30|384.69|380.59|384.69|380.59|384.7|380.6|384.69|380.59|5
1632918640000|2021-09-29 12:30:40|384.7|380.6|384.6|380.5|384.7|380.6|384.56|380.46|9
1632918650000|2021-09-29 12:30:50|384.59|380.49|384.57|380.47|384.59|380.49|384.48|380.38|6
1632918660000|2021-09-29 12:31:00|384.62|380.52|384.6|380.5|384.82|380.72|384.59|380.49|16
1632918670000|2021-09-29 12:31:10|384.62|380.52|384.78|380.68|384.78|380.68|384.59|380.49|7
1632918680000|2021-09-29 12:31:20|384.74|380.64|384.9|380.8|384.9|380.8|384.74|380.64|10
1632918690000|2021-09-29 12:31:30|384.86|380.76|385.02|380.92|385.02|380.92|384.86|380.76|8
1632918700000|2021-09-29 12:31:40|385|380.9|385.07|380.97|385.09|380.99|385|380.9|6
1632918710000|2021-09-29 12:31:50|385.1|381|385.37|381.27|385.4|381.3|385.1|381|22
1632918720000|2021-09-29 12:32:00|385.33|381.23|385.3|381.2|385.5|381.4|385.3|381.2|10
1632918730000|2021-09-29 12:32:10|385.31|381.21|385.4|381.3|385.4|381.3|385.24|381.14|9
1632918740000|2021-09-29 12:32:20|385.53|381.43|385.53|381.43|385.57|381.47|385.47|381.37|8
1632918750000|2021-09-29 12:32:30|385.58|381.48|385.57|381.47|385.58|381.48|385.57|381.47|2
1632918760000|2021-09-29 12:32:40|385.53|381.43|385.32|381.22|385.53|381.43|385.32|381.22|4
1632918770000|2021-09-29 12:32:50|385.3|381.2|385.35|381.25|385.35|381.25|385.18|381.08|14
1632918780000|2021-09-29 12:33:00|385.36|381.26|385.54|381.44|385.56|381.46|385.35|381.25|16
1632918790000|2021-09-29 12:33:10|385.48|381.38|385.5|381.4|385.6|381.5|385.48|381.38|6
1632918800000|2021-09-29 12:33:20|385.4|381.3|385.5|381.4|385.5|381.4|385.4|381.3|3
1632918810000|2021-09-29 12:33:30|385.52|381.42|385.7|381.6|385.75|381.65|385.52|381.42|11
1632918820000|2021-09-29 12:33:40|385.69|381.59|385.9|381.8|385.94|381.84|385.69|381.59|10
1632918830000|2021-09-29 12:33:50|385.92|381.82|386.01|381.91|386.01|381.91|385.9|381.8|13
1632918840000|2021-09-29 12:34:00|386.02|381.92|385.8|381.7|386.05|381.95|385.8|381.7|11
1632918850000|2021-09-29 12:34:10|385.7|381.6|385.8|381.7|385.8|381.7|385.7|381.6|7
1632918860000|2021-09-29 12:34:20|385.78|381.68|385.67|381.57|385.8|381.7|385.67|381.57|8
1632918870000|2021-09-29 12:34:30|385.66|381.56|385.6|381.5|385.66|381.56|385.57|381.47|8
1632918880000|2021-09-29 12:34:40|385.61|381.51|385.66|381.56|385.66|381.56|385.6|381.5|4
1632918890000|2021-09-29 12:34:50|385.69|381.59|385.63|381.53|385.7|381.6|385.63|381.53|9
1632918900000|2021-09-29 12:35:00|385.67|381.57|385.63|381.53|385.67|381.57|385.62|381.52|4
1632918910000|2021-09-29 12:35:10|385.66|381.56|385.66|381.56|385.66|381.56|385.66|381.56|1
1632918920000|2021-09-29 12:35:20|385.65|381.55|385.66|381.56|385.67|381.57|385.65|381.55|8
1632918930000|2021-09-29 12:35:30|385.69|381.59|385.7|381.6|385.8|381.7|385.69|381.59|11
1632918940000|2021-09-29 12:35:40|385.71|381.61|385.7|381.6|385.71|381.61|385.67|381.57|3
1632918950000|2021-09-29 12:35:50|385.73|381.63|385.75|381.65|385.75|381.65|385.73|381.63|3
1632918960000|2021-09-29 12:36:00|385.77|381.67|385.77|381.67|385.77|381.67|385.77|381.67|1
1632918970000|2021-09-29 12:36:10|385.76|381.66|385.7|381.6|385.76|381.66|385.67|381.57|11
1632918980000|2021-09-29 12:36:20|385.64|381.54|385.1|381|385.66|381.56|385.1|381|19
1632918990000|2021-09-29 12:36:30|385.09|380.99|384.85|380.75|385.1|381|384.85|380.75|10
1632919000000|2021-09-29 12:36:40|384.8|380.7|384.69|380.59|384.83|380.73|384.63|380.53|14
1632919010000|2021-09-29 12:36:50|384.7|380.6|383.8|379.7|384.7|380.6|383.75|379.65|23
1632919020000|2021-09-29 12:37:00|383.85|379.75|383.78|379.68|384.1|380|383.78|379.68|17
1632919030000|2021-09-29 12:37:10|383.75|379.65|383.55|379.45|383.87|379.77|383.55|379.45|20
1632919040000|2021-09-29 12:37:20|383.54|379.44|383.92|379.82|383.92|379.82|383.54|379.44|21
1632919050000|2021-09-29 12:37:30|383.95|379.85|384.18|380.08|384.18|380.08|383.94|379.84|17
1632919060000|2021-09-29 12:37:40|384.25|380.15|384.25|380.15|384.28|380.18|384.21|380.11|17
1632919070000|2021-09-29 12:37:50|384.24|380.14|383.65|379.55|384.24|380.14|383.65|379.55|17
1632919080000|2021-09-29 12:38:00|383.64|379.54|383.93|379.83|384.05|379.95|383.64|379.54|21
1632919090000|2021-09-29 12:38:10|383.91|379.81|383.62|379.52|383.91|379.81|383.4|379.3|25
1632919100000|2021-09-29 12:38:20|383.74|379.64|383.51|379.41|383.85|379.75|383.51|379.41|16
1632919110000|2021-09-29 12:38:30|383.5|379.4|383.53|379.43|383.57|379.47|383.39|379.29|17
1632919120000|2021-09-29 12:38:40|383.5|379.4|383.48|379.38|383.52|379.42|383.36|379.26|22
1632919130000|2021-09-29 12:38:50|383.5|379.4|383.5|379.4|383.5|379.4|383.41|379.31|17
1632919140000|2021-09-29 12:39:00|383.49|379.39|383.07|378.97|383.49|379.39|383.07|378.97|29
1632919150000|2021-09-29 12:39:10|382.99|378.89|382.4|378.3|382.99|378.89|382.4|378.3|26
1632919160000|2021-09-29 12:39:20|382.39|378.29|381.94|377.84|382.41|378.31|381.87|377.77|25
1632919170000|2021-09-29 12:39:30|381.93|377.83|381.57|377.47|381.93|377.83|381.3|377.2|25
1632919180000|2021-09-29 12:39:40|381.62|377.52|381.9|377.8|381.91|377.81|381.55|377.45|28
1632919190000|2021-09-29 12:39:50|381.87|377.77|382.08|377.98|382.26|378.16|381.86|377.76|34
1632919200000|2021-09-29 12:40:00|382.09|377.99|382.2|378.1|382.22|378.12|381.84|377.74|28
1632919210000|2021-09-29 12:40:10|382.25|378.15|382.2|378.1|382.35|378.25|382.15|378.05|20
1632919220000|2021-09-29 12:40:20|382.21|378.11|382.1|378|382.35|378.25|382.05|377.95|25
1632919230000|2021-09-29 12:40:30|382.13|378.03|382.02|377.92|382.14|378.04|381.83|377.73|27
1632919240000|2021-09-29 12:40:40|381.89|377.79|381.15|377.05|381.89|377.79|381.15|377.05|33
1632919250000|2021-09-29 12:40:50|381.24|377.14|381.57|377.47|381.57|377.47|381.2|377.1|32
1632919260000|2021-09-29 12:41:00|381.61|377.51|382.1|378|382.35|378.25|381.61|377.51|28
1632919270000|2021-09-29 12:41:10|382.09|377.99|381.98|377.88|382.15|378.05|381.9|377.8|23
1632919280000|2021-09-29 12:41:20|381.96|377.86|381.84|377.74|382|377.9|381.68|377.58|24
1632919290000|2021-09-29 12:41:30|381.82|377.72|381.55|377.45|381.87|377.77|381.45|377.35|20
1632919300000|2021-09-29 12:41:40|381.53|377.43|381.43|377.33|381.6|377.5|381.22|377.12|19
1632919310000|2021-09-29 12:41:50|381.52|377.42|381.67|377.57|381.67|377.57|381.52|377.42|13
1632919320000|2021-09-29 12:42:00|381.65|377.55|382.1|378|382.1|378|381.65|377.55|10
1632919330000|2021-09-29 12:42:10|382|377.9|382.02|377.92|382.02|377.92|381.9|377.8|9
1632919340000|2021-09-29 12:42:20|382.08|377.98|382.1|378|382.1|378|382.08|377.98|2
1632919350000|2021-09-29 12:42:30|382|377.9|382|377.9|382|377.9|382|377.9|1
1632919360000|2021-09-29 12:42:40|382.05|377.95|382.2|378.1|382.34|378.24|382|377.9|10
1632919370000|2021-09-29 12:42:50|382.25|378.15|382.35|378.25|382.35|378.25|382.25|378.15|6
1632919380000|2021-09-29 12:43:00|382.32|378.22|382.3|378.2|382.34|378.24|382.2|378.1|6
1632919390000|2021-09-29 12:43:10|382.2|378.1|382.49|378.39|382.49|378.39|382.2|378.1|3
1632919400000|2021-09-29 12:43:20|382.55|378.45|382.71|378.61|382.8|378.7|382.54|378.44|13
1632919410000|2021-09-29 12:43:30|382.74|378.64|382.8|378.7|382.8|378.7|382.7|378.6|9
1632919420000|2021-09-29 12:43:40|382.81|378.71|382.8|378.7|382.85|378.75|382.76|378.66|10
1632919430000|2021-09-29 12:43:50|382.81|378.71|382.7|378.6|382.92|378.82|382.7|378.6|9
1632919440000|2021-09-29 12:44:00|382.68|378.58|382.73|378.63|382.73|378.63|382.52|378.42|20
1632919450000|2021-09-29 12:44:10|382.72|378.62|382.72|378.62|382.87|378.77|382.69|378.59|15
1632919460000|2021-09-29 12:44:20|382.74|378.64|382.9|378.8|382.9|378.8|382.74|378.64|9
1632919470000|2021-09-29 12:44:30|382.85|378.75|382.76|378.66|382.9|378.8|382.69|378.59|8
1632919480000|2021-09-29 12:44:40|382.77|378.67|382.7|378.6|382.82|378.72|382.7|378.6|9
1632919490000|2021-09-29 12:44:50|382.69|378.59|382.95|378.85|382.95|378.85|382.63|378.53|17
1632919500000|2021-09-29 12:45:00|382.9|378.8|382.91|378.81|382.91|378.81|382.85|378.75|10
1632919510000|2021-09-29 12:45:10|382.96|378.86|383.49|379.39|383.56|379.46|382.96|378.86|20
1632919520000|2021-09-29 12:45:20|383.42|379.32|383.27|379.17|383.42|379.32|383.2|379.1|19
1632919530000|2021-09-29 12:45:30|383.22|379.12|383.27|379.17|383.27|379.17|383.19|379.09|11
1632919540000|2021-09-29 12:45:40|383.26|379.16|382.8|378.7|383.26|379.16|382.8|378.7|23
1632919550000|2021-09-29 12:45:50|382.83|378.73|382.91|378.81|382.91|378.81|382.7|378.6|14
1632919560000|2021-09-29 12:46:00|382.81|378.71|382.33|378.23|382.81|378.71|382.33|378.23|25
1632919570000|2021-09-29 12:46:10|382.3|378.2|382.13|378.03|382.31|378.21|382.09|377.99|17
1632919580000|2021-09-29 12:46:20|382.14|378.04|382.09|377.99|382.14|378.04|381.96|377.86|19
1632919590000|2021-09-29 12:46:30|382.1|378|382.37|378.27|382.4|378.3|382.1|378|18
1632919600000|2021-09-29 12:46:40|382.29|378.19|382.2|378.1|382.38|378.28|382.18|378.08|16
1632919610000|2021-09-29 12:46:50|382.28|378.18|382.42|378.32|382.43|378.33|382.24|378.14|10
1632919620000|2021-09-29 12:47:00|382.47|378.37|382.44|378.34|382.49|378.39|382.27|378.17|19
1632919630000|2021-09-29 12:47:10|382.45|378.35|382.59|378.49|382.6|378.5|382.43|378.33|17
1632919640000|2021-09-29 12:47:20|382.58|378.48|382.42|378.32|382.59|378.49|382.42|378.32|7
1632919650000|2021-09-29 12:47:30|382.37|378.27|382.47|378.37|382.48|378.38|382.33|378.23|13
1632919660000|2021-09-29 12:47:40|382.49|378.39|382.41|378.31|382.5|378.4|382.38|378.28|18
1632919670000|2021-09-29 12:47:50|382.39|378.29|382.49|378.39|382.54|378.44|382.39|378.29|12
1632919680000|2021-09-29 12:48:00|382.55|378.45|382.55|378.45|382.57|378.47|382.44|378.34|10
1632919690000|2021-09-29 12:48:10|382.56|378.46|382.5|378.4|382.56|378.46|382.5|378.4|7
1632919700000|2021-09-29 12:48:20|382.51|378.41|382.47|378.37|382.52|378.42|382.39|378.29|10
1632919710000|2021-09-29 12:48:30|382.44|378.34|382.8|378.7|382.8|378.7|382.44|378.34|12
1632919720000|2021-09-29 12:48:40|382.77|378.67|382.89|378.79|382.89|378.79|382.71|378.61|13
1632919730000|2021-09-29 12:48:50|382.88|378.78|382.93|378.83|382.94|378.84|382.88|378.78|7
1632919740000|2021-09-29 12:49:00|382.99|378.89|383.12|379.02|383.12|379.02|382.94|378.84|16
1632919750000|2021-09-29 12:49:10|383.13|379.03|383.3|379.2|383.3|379.2|383.13|379.03|19
1632919760000|2021-09-29 12:49:20|383.2|379.1|383.05|378.95|383.2|379.1|383.05|378.95|7
1632919770000|2021-09-29 12:49:30|383.04|378.94|383.28|379.18|383.28|379.18|382.81|378.71|20
1632919780000|2021-09-29 12:49:40|383.26|379.16|383.3|379.2|383.42|379.32|383.26|379.16|10
1632919790000|2021-09-29 12:49:50|383.28|379.18|383.53|379.43|383.53|379.43|383.2|379.1|14
1632919800000|2021-09-29 12:50:00|383.52|379.42|383.16|379.06|383.52|379.42|383.02|378.92|18
1632919810000|2021-09-29 12:50:10|383.15|379.05|383.5|379.4|383.5|379.4|383.15|379.05|14
1632919820000|2021-09-29 12:50:20|383.38|379.28|383.45|379.35|383.46|379.36|383.36|379.26|5
1632919830000|2021-09-29 12:50:30|383.5|379.4|383.3|379.2|383.5|379.4|383.3|379.2|13
1632919840000|2021-09-29 12:50:40|383.27|379.17|383.09|378.99|383.33|379.23|383.09|378.99|12
1632919850000|2021-09-29 12:50:50|382.97|378.87|383.18|379.08|383.53|379.43|382.97|378.87|25
1632919860000|2021-09-29 12:51:00|383.15|379.05|383.45|379.35|383.45|379.35|383.15|379.05|18
1632919870000|2021-09-29 12:51:10|383.4|379.3|383.44|379.34|383.45|379.35|383.21|379.11|12
1632919880000|2021-09-29 12:51:20|383.39|379.29|383.6|379.5|383.61|379.51|383.39|379.29|10
1632919890000|2021-09-29 12:51:30|383.61|379.51|383.7|379.6|383.7|379.6|383.59|379.49|12
1632919900000|2021-09-29 12:51:40|383.75|379.65|383.75|379.65|383.75|379.65|383.75|379.65|1
1632919910000|2021-09-29 12:51:50|383.74|379.64|383.8|379.7|383.8|379.7|383.71|379.61|8
1632919920000|2021-09-29 12:52:00|383.79|379.69|383.77|379.67|383.8|379.7|383.74|379.64|9
1632919930000|2021-09-29 12:52:10|383.79|379.69|383.89|379.79|383.89|379.79|383.77|379.67|7
1632919940000|2021-09-29 12:52:20|383.88|379.78|384.11|380.01|384.11|380.01|383.84|379.74|16
1632919950000|2021-09-29 12:52:30|384.07|379.97|384.15|380.05|384.15|380.05|384.07|379.97|6
1632919960000|2021-09-29 12:52:40|384.2|380.1|384.15|380.05|384.21|380.11|384.1|380|8
1632919970000|2021-09-29 12:52:50|384.13|380.03|384.2|380.1|384.2|380.1|384.13|380.03|3
1632919980000|2021-09-29 12:53:00|384.14|380.04|384.13|380.03|384.2|380.1|384.12|380.02|8
1632919990000|2021-09-29 12:53:10|384.1|380|384|379.9|384.1|380|384|379.9|6
1632920000000|2021-09-29 12:53:20|384.05|379.95|383.79|379.69|384.05|379.95|383.74|379.64|10
1632920010000|2021-09-29 12:53:30|383.77|379.67|383.65|379.55|383.8|379.7|383.62|379.52|7
1632920020000|2021-09-29 12:53:40|383.6|379.5|383.71|379.61|383.71|379.61|383.59|379.49|10
1632920030000|2021-09-29 12:53:50|383.72|379.62|383.7|379.6|383.72|379.62|383.68|379.58|10
1632920040000|2021-09-29 12:54:00|383.72|379.62|383.74|379.64|383.77|379.67|383.72|379.62|3
1632920050000|2021-09-29 12:54:10|383.73|379.63|383.71|379.61|383.79|379.69|383.71|379.61|10
1632920060000|2021-09-29 12:54:20|383.73|379.63|383.99|379.89|383.99|379.89|383.58|379.48|30
1632920070000|2021-09-29 12:54:30|383.94|379.84|384.05|379.95|384.09|379.99|383.94|379.84|13
1632920080000|2021-09-29 12:54:40|384.02|379.92|384.05|379.95|384.05|379.95|384.02|379.92|7
1632920090000|2021-09-29 12:54:50|384.04|379.94|384.06|379.96|384.06|379.96|384.01|379.91|7
1632920100000|2021-09-29 12:55:00|384.05|379.95|384.11|380.01|384.11|380.01|384.05|379.95|10
1632920110000|2021-09-29 12:55:10|384.16|380.06|384.22|380.12|384.25|380.15|384.16|380.06|9
1632920120000|2021-09-29 12:55:20|384.21|380.11|384.1|380|384.21|380.11|384.09|379.99|10
1632920130000|2021-09-29 12:55:30|384.05|379.95|384.15|380.05|384.18|380.08|384.05|379.95|10
1632920140000|2021-09-29 12:55:40|384.13|380.03|384.16|380.06|384.2|380.1|384.13|380.03|8
1632920150000|2021-09-29 12:55:50|384.15|380.05|384.05|379.95|384.16|380.06|384.05|379.95|9
1632920160000|2021-09-29 12:56:00|384|379.9|383.94|379.84|384|379.9|383.94|379.84|4
1632920170000|2021-09-29 12:56:10|383.93|379.83|383.85|379.75|383.93|379.83|383.79|379.69|11
1632920180000|2021-09-29 12:56:20|383.8|379.7|383.9|379.8|383.98|379.88|383.8|379.7|8
1632920190000|2021-09-29 12:56:30|383.91|379.81|383.83|379.73|383.92|379.82|383.83|379.73|10
1632920200000|2021-09-29 12:56:40|383.8|379.7|383.75|379.65|383.8|379.7|383.73|379.63|8
1632920210000|2021-09-29 12:56:50|383.73|379.63|383.81|379.71|383.81|379.71|383.69|379.59|8
1632920220000|2021-09-29 12:57:00|383.8|379.7|383.91|379.81|383.91|379.81|383.8|379.7|6
1632920230000|2021-09-29 12:57:10|383.82|379.72|383.8|379.7|383.82|379.72|383.8|379.7|2
1632920240000|2021-09-29 12:57:20|383.76|379.66|383.5|379.4|383.8|379.7|383.5|379.4|11
1632920250000|2021-09-29 12:57:30|383.45|379.35|383.3|379.2|383.45|379.35|383.3|379.2|9
1632920260000|2021-09-29 12:57:40|383.35|379.25|383.4|379.3|383.4|379.3|383.35|379.25|2
1632920270000|2021-09-29 12:57:50|383.44|379.34|383.3|379.2|383.44|379.34|383.3|379.2|4
1632920280000|2021-09-29 12:58:00|383.28|379.18|383.28|379.18|383.28|379.18|383.28|379.18|1
1632920290000|2021-09-29 12:58:10|383.3|379.2|383.25|379.15|383.3|379.2|383.25|379.15|2
1632920300000|2021-09-29 12:58:20|383.3|379.2|383.3|379.2|383.3|379.2|383.29|379.19|3
1632920310000|2021-09-29 12:58:30|383.34|379.24|383.08|378.98|383.5|379.4|383|378.9|22
1632920320000|2021-09-29 12:58:40|383.12|379.02|382.95|378.85|383.12|379.02|382.95|378.85|18
1632920330000|2021-09-29 12:58:50|382.96|378.86|383.17|379.07|383.19|379.09|382.95|378.85|18
1632920340000|2021-09-29 12:59:00|383.19|379.09|383.22|379.12|383.29|379.19|383.19|379.09|9
1632920350000|2021-09-29 12:59:10|383.29|379.19|383.41|379.31|383.43|379.33|383.23|379.13|14
1632920360000|2021-09-29 12:59:20|383.46|379.36|383.39|379.29|383.49|379.39|383.38|379.28|12
1632920370000|2021-09-29 12:59:30|383.41|379.31|383.29|379.19|383.41|379.31|383.27|379.17|10
1632920380000|2021-09-29 12:59:40|383.3|379.2|383.29|379.19|383.31|379.21|383.21|379.11|7
1632920390000|2021-09-29 12:59:50|383.22|379.12|383.5|379.4|383.54|379.44|383.22|379.12|19
1632920400000|2021-09-29 13:00:00|383.49|379.39|383.27|379.17|383.53|379.43|383.27|379.17|21
1632920410000|2021-09-29 13:00:10|383.3|379.2|383.03|378.93|383.3|379.2|382.8|378.7|19
1632920420000|2021-09-29 13:00:20|383.05|378.95|383.81|379.71|383.9|379.8|383.02|378.92|24
1632920430000|2021-09-29 13:00:30|383.65|379.55|383.87|379.77|383.87|379.77|383.35|379.25|35
1632920440000|2021-09-29 13:00:40|383.85|379.75|384.05|379.95|384.35|380.25|383.78|379.68|35
1632920450000|2021-09-29 13:00:50|384.13|380.03|385.1|381|385.37|381.27|384.1|380|32
1632920460000|2021-09-29 13:01:00|385.17|381.07|384.61|380.51|385.17|381.07|384.57|380.47|29
1632920470000|2021-09-29 13:01:10|384.64|380.54|384.52|380.42|384.7|380.6|384.27|380.17|30
1632920480000|2021-09-29 13:01:20|384.46|380.36|385.26|381.16|385.34|381.24|384.46|380.36|33
1632920490000|2021-09-29 13:01:30|385.32|381.22|385.74|381.64|385.78|381.68|385.21|381.11|35
1632920500000|2021-09-29 13:01:40|385.7|381.6|385.16|381.06|385.7|381.6|385|380.9|31
1632920510000|2021-09-29 13:01:50|385.14|381.04|385.06|380.96|385.14|381.04|384.8|380.7|26
1632920520000|2021-09-29 13:02:00|385.07|380.97|384.86|380.76|385.1|381|384.78|380.68|26
1632920530000|2021-09-29 13:02:10|384.87|380.77|385.08|380.98|385.14|381.04|384.87|380.77|19
1632920540000|2021-09-29 13:02:20|385.45|381.35|386|381.9|386|381.9|385.37|381.27|35
1632920550000|2021-09-29 13:02:30|386.01|381.91|386.11|382.01|386.72|382.62|386.01|381.91|38
1632920560000|2021-09-29 13:02:40|385.98|381.88|386.15|382.05|386.15|382.05|385.75|381.65|32
1632920570000|2021-09-29 13:02:50|386.13|382.03|386.63|382.53|386.75|382.65|386.13|382.03|26
1632920580000|2021-09-29 13:03:00|386.6|382.5|385.93|381.83|386.6|382.5|385.9|381.8|30
1632920590000|2021-09-29 13:03:10|385.86|381.76|385.83|381.73|386.06|381.96|385.75|381.65|29
1632920600000|2021-09-29 13:03:20|385.95|381.85|386.37|382.27|386.37|382.27|385.45|381.35|35
1632920610000|2021-09-29 13:03:30|386.52|382.42|386.14|382.04|386.65|382.55|386.14|382.04|29
1632920620000|2021-09-29 13:03:40|386.06|381.96|386.62|382.52|386.72|382.62|386.05|381.95|32
1632920630000|2021-09-29 13:03:50|386.66|382.56|386.1|382|386.66|382.56|386.1|382|26
1632920640000|2021-09-29 13:04:00|385.93|381.83|386.15|382.05|386.21|382.11|385.77|381.67|34
1632920650000|2021-09-29 13:04:10|386.18|382.08|386.23|382.13|386.28|382.18|386.15|382.05|23
1632920660000|2021-09-29 13:04:20|386.28|382.18|386.57|382.47|386.78|382.68|386.28|382.18|29
1632920670000|2021-09-29 13:04:30|386.66|382.56|386.67|382.57|386.78|382.68|386.5|382.4|28
1632920680000|2021-09-29 13:04:40|386.5|382.4|386.52|382.42|386.55|382.45|386.3|382.2|20
1632920690000|2021-09-29 13:04:50|386.55|382.45|386.77|382.67|386.85|382.75|386.52|382.42|17
1632920700000|2021-09-29 13:05:00|386.7|382.6|386.39|382.29|386.7|382.6|386.3|382.2|22
1632920710000|2021-09-29 13:05:10|386.48|382.38|386.81|382.71|386.81|382.71|386.23|382.13|23
1632920720000|2021-09-29 13:05:20|386.91|382.81|386.95|382.85|386.95|382.85|386.75|382.65|23
1632920730000|2021-09-29 13:05:30|387|382.9|387.25|383.15|387.27|383.17|386.8|382.7|20
1632920740000|2021-09-29 13:05:40|387.22|383.12|387.52|383.42|387.52|383.42|387.1|383|22
1632920750000|2021-09-29 13:05:50|387.46|383.36|387.67|383.57|387.76|383.66|387.38|383.28|33
1632920760000|2021-09-29 13:06:00|387.64|383.54|388|383.9|388.02|383.92|387.5|383.4|28
1632920770000|2021-09-29 13:06:10|387.97|383.87|387.65|383.55|387.97|383.87|387.42|383.32|31
1632920780000|2021-09-29 13:06:20|387.66|383.56|388.02|383.92|388.05|383.95|387.66|383.56|26
1632920790000|2021-09-29 13:06:30|387.97|383.87|388.36|384.26|388.42|384.32|387.96|383.86|28
1632920800000|2021-09-29 13:06:40|388.35|384.25|388.35|384.25|388.47|384.37|388.25|384.15|20
1632920810000|2021-09-29 13:06:50|388.33|384.23|388|383.9|388.33|384.23|387.89|383.79|20
1632920820000|2021-09-29 13:07:00|387.93|383.83|387.75|383.65|387.95|383.85|387.63|383.53|24
1632920830000|2021-09-29 13:07:10|387.74|383.64|387.88|383.78|387.88|383.78|387.61|383.51|15
1632920840000|2021-09-29 13:07:20|387.86|383.76|388.09|383.99|388.16|384.06|387.86|383.76|15
1632920850000|2021-09-29 13:07:30|388.13|384.03|387.66|383.56|388.13|384.03|387.66|383.56|19
1632920860000|2021-09-29 13:07:40|387.65|383.55|387.92|383.82|388|383.9|387.6|383.5|24
1632920870000|2021-09-29 13:07:50|387.89|383.79|388.13|384.03|388.13|384.03|387.6|383.5|30
1632920880000|2021-09-29 13:08:00|388.16|384.06|388.07|383.97|388.16|384.06|387.99|383.89|15
1632920890000|2021-09-29 13:08:10|388.11|384.01|388.22|384.12|388.25|384.15|388.05|383.95|18
1632920900000|2021-09-29 13:08:20|388.21|384.11|388.4|384.3|388.71|384.61|388.2|384.1|27
1632920910000|2021-09-29 13:08:30|388.3|384.2|388.15|384.05|388.46|384.36|387.84|383.74|32
1632920920000|2021-09-29 13:08:40|388.1|384|387.98|383.88|388.1|384|387.79|383.69|27
1632920930000|2021-09-29 13:08:50|387.99|383.89|388.44|384.34|388.51|384.41|387.99|383.89|23
1632920940000|2021-09-29 13:09:00|388.45|384.35|388.11|384.01|388.55|384.45|388.11|384.01|27
1632920950000|2021-09-29 13:09:10|388.12|384.02|388.1|384|388.17|384.07|387.95|383.85|26
1632920960000|2021-09-29 13:09:20|388.15|384.05|388.34|384.24|388.34|384.24|388.11|384.01|20
1632920970000|2021-09-29 13:09:30|388.35|384.25|388.19|384.09|388.35|384.25|388.15|384.05|13
1632920980000|2021-09-29 13:09:40|388.16|384.06|387.89|383.79|388.19|384.09|387.8|383.7|17
1632920990000|2021-09-29 13:09:50|387.8|383.7|387.94|383.84|388|383.9|387.75|383.65|16
1632921000000|2021-09-29 13:10:00|388|383.9|388.4|384.3|388.4|384.3|387.9|383.8|15
1632921010000|2021-09-29 13:10:10|388.42|384.32|388.27|384.17|388.47|384.37|388.15|384.05|17
1632921020000|2021-09-29 13:10:20|388.23|384.13|388.29|384.19|388.45|384.35|388.16|384.06|21
1632921030000|2021-09-29 13:10:30|388.3|384.2|388|383.9|388.3|384.2|388|383.9|14
1632921040000|2021-09-29 13:10:40|388.14|384.04|387.98|383.88|388.14|384.04|387.85|383.75|9
1632921050000|2021-09-29 13:10:50|387.9|383.8|387.69|383.59|387.96|383.86|387.6|383.5|15
1632921060000|2021-09-29 13:11:00|387.67|383.57|387.15|383.05|387.7|383.6|387.09|382.99|26
1632921070000|2021-09-29 13:11:10|387.18|383.08|387.14|383.04|387.29|383.19|387.05|382.95|21
1632921080000|2021-09-29 13:11:20|387.11|383.01|387.3|383.2|387.31|383.21|387.07|382.97|11
1632921090000|2021-09-29 13:11:30|387.32|383.22|387.41|383.31|387.55|383.45|387.32|383.22|14
1632921100000|2021-09-29 13:11:40|387.38|383.28|387.05|382.95|387.38|383.28|387|382.9|18
1632921110000|2021-09-29 13:11:50|387.14|383.04|386.88|382.78|387.14|383.04|386.86|382.76|14
1632921120000|2021-09-29 13:12:00|386.83|382.73|386.85|382.75|386.97|382.87|386.83|382.73|16
1632921130000|2021-09-29 13:12:10|386.8|382.7|386.85|382.75|386.9|382.8|386.8|382.7|7
1632921140000|2021-09-29 13:12:20|386.9|382.8|386.85|382.75|386.9|382.8|386.85|382.75|4
1632921150000|2021-09-29 13:12:30|386.9|382.8|386.9|382.8|386.9|382.8|386.85|382.75|3
1632921160000|2021-09-29 13:12:40|386.92|382.82|387.13|383.03|387.14|383.04|386.92|382.82|13
1632921170000|2021-09-29 13:12:50|387.08|382.98|386.73|382.63|387.08|382.98|386.6|382.5|22
1632921180000|2021-09-29 13:13:00|386.75|382.65|386.91|382.81|386.91|382.81|386.7|382.6|12
1632921190000|2021-09-29 13:13:10|386.92|382.82|386.9|382.8|386.93|382.83|386.9|382.8|6
1632921200000|2021-09-29 13:13:20|386.88|382.78|386.71|382.61|386.89|382.79|386.7|382.6|13
1632921210000|2021-09-29 13:13:30|386.65|382.55|386.45|382.35|386.65|382.55|386.4|382.3|20
1632921220000|2021-09-29 13:13:40|386.42|382.32|386.32|382.22|386.42|382.32|386.32|382.22|10
1632921230000|2021-09-29 13:13:50|386.33|382.23|386.05|381.95|386.33|382.23|386.05|381.95|15
1632921240000|2021-09-29 13:14:00|386|381.9|385.74|381.64|386.05|381.95|385.74|381.64|17
1632921250000|2021-09-29 13:14:10|385.75|381.65|385.8|381.7|385.8|381.7|385.75|381.65|7
1632921260000|2021-09-29 13:14:20|385.82|381.72|386|381.9|386.01|381.91|385.8|381.7|16
1632921270000|2021-09-29 13:14:30|386.02|381.92|386.03|381.93|386.05|381.95|385.9|381.8|12
1632921280000|2021-09-29 13:14:40|386.05|381.95|386.24|382.14|386.29|382.19|386.05|381.95|11
1632921290000|2021-09-29 13:14:50|386.29|382.19|386.3|382.2|386.4|382.3|386.29|382.19|5
1632921300000|2021-09-29 13:15:00|386.29|382.19|386.66|382.56|386.73|382.63|386.29|382.19|9
1632921310000|2021-09-29 13:15:10|386.55|382.45|386.95|382.85|387.1|383|386.55|382.45|16
1632921320000|2021-09-29 13:15:20|386.96|382.86|387.25|383.15|387.25|383.15|386.85|382.75|25
1632921330000|2021-09-29 13:15:30|387.2|383.1|386.98|382.88|387.2|383.1|386.95|382.85|12
1632921340000|2021-09-29 13:15:40|386.95|382.85|386.94|382.84|386.95|382.85|386.7|382.6|20
1632921350000|2021-09-29 13:15:50|386.97|382.87|386.99|382.89|387|382.9|386.93|382.83|12
1632921360000|2021-09-29 13:16:00|387|382.9|386.62|382.52|387|382.9|386.62|382.52|9
1632921370000|2021-09-29 13:16:10|386.55|382.45|386.25|382.15|386.56|382.46|386.25|382.15|29
1632921380000|2021-09-29 13:16:20|386.29|382.19|386.4|382.3|386.4|382.3|386.29|382.19|10
1632921390000|2021-09-29 13:16:30|386.44|382.34|386.56|382.46|386.6|382.5|386.44|382.34|12
1632921400000|2021-09-29 13:16:40|386.55|382.45|386.39|382.29|386.56|382.46|386.39|382.29|16
1632921410000|2021-09-29 13:16:50|386.4|382.3|385.85|381.75|386.4|382.3|385.73|381.63|22
1632921420000|2021-09-29 13:17:00|385.95|381.85|386.09|381.99|386.12|382.02|385.91|381.81|18
1632921430000|2021-09-29 13:17:10|386.01|381.91|385.79|381.69|386.01|381.91|385.71|381.61|26
1632921440000|2021-09-29 13:17:20|385.8|381.7|386.05|381.95|386.05|381.95|385.72|381.62|18
1632921450000|2021-09-29 13:17:30|386.06|381.96|385.95|381.85|386.13|382.03|385.95|381.85|12
1632921460000|2021-09-29 13:17:40|386|381.9|385.95|381.85|386.06|381.96|385.95|381.85|8
1632921470000|2021-09-29 13:17:50|385.94|381.84|385.81|381.71|385.98|381.88|385.7|381.6|13
1632921480000|2021-09-29 13:18:00|385.8|381.7|385.95|381.85|385.95|381.85|385.75|381.65|13
1632921490000|2021-09-29 13:18:10|385.94|381.84|385.98|381.88|386.09|381.99|385.94|381.84|18
1632921500000|2021-09-29 13:18:20|386.04|381.94|386.15|382.05|386.15|382.05|386|381.9|9
1632921510000|2021-09-29 13:18:30|386.13|382.03|386.02|381.92|386.13|382.03|386.02|381.92|8
1632921520000|2021-09-29 13:18:40|386.03|381.93|385.7|381.6|386.03|381.93|385.7|381.6|18
1632921530000|2021-09-29 13:18:50|385.75|381.65|385.79|381.69|385.85|381.75|385.7|381.6|8
1632921540000|2021-09-29 13:19:00|385.84|381.74|385.85|381.75|385.86|381.76|385.75|381.65|10
1632921550000|2021-09-29 13:19:10|385.98|381.88|385.78|381.68|386.1|382|385.78|381.68|22
1632921560000|2021-09-29 13:19:20|385.77|381.67|385.48|381.38|385.8|381.7|385.48|381.38|25
1632921570000|2021-09-29 13:19:30|385.49|381.39|385.53|381.43|385.56|381.46|385.47|381.37|19
1632921580000|2021-09-29 13:19:40|385.52|381.42|385.3|381.2|385.52|381.42|385.23|381.13|20
1632921590000|2021-09-29 13:19:50|385.31|381.21|384.99|380.89|385.32|381.22|384.99|380.89|19
1632921600000|2021-09-29 13:20:00|384.93|380.83|385.05|380.95|385.06|380.96|384.88|380.78|18
1632921610000|2021-09-29 13:20:10|385.1|381|385.36|381.26|385.6|381.5|385.1|381|22
1632921620000|2021-09-29 13:20:20|385.35|381.25|385.25|381.15|385.35|381.25|385.2|381.1|10
1632921630000|2021-09-29 13:20:30|385.23|381.13|385.14|381.04|385.23|381.13|384.94|380.84|21
1632921640000|2021-09-29 13:20:40|385.13|381.03|384.8|380.7|385.15|381.05|384.8|380.7|23
1632921650000|2021-09-29 13:20:50|384.75|380.65|384.73|380.63|384.85|380.75|384.7|380.6|15
1632921660000|2021-09-29 13:21:00|384.75|380.65|384.31|380.21|384.75|380.65|384.31|380.21|24
1632921670000|2021-09-29 13:21:10|384.3|380.2|384.66|380.56|384.69|380.59|384.3|380.2|18
1632921680000|2021-09-29 13:21:20|384.65|380.55|384.85|380.75|384.85|380.75|384.65|380.55|7
1632921690000|2021-09-29 13:21:30|384.87|380.77|385.18|381.08|385.19|381.09|384.87|380.77|24
1632921700000|2021-09-29 13:21:40|385.2|381.1|385|380.9|385.2|381.1|385|380.9|13
1632921710000|2021-09-29 13:21:50|385.01|380.91|385.58|381.48|385.64|381.54|385.01|380.91|22
1632921720000|2021-09-29 13:22:00|385.59|381.49|385.45|381.35|385.59|381.49|385.36|381.26|18
1632921730000|2021-09-29 13:22:10|385.5|381.4|385.58|381.48|385.62|381.52|385.5|381.4|15
1632921740000|2021-09-29 13:22:20|385.63|381.53|385.49|381.39|385.65|381.55|385.49|381.39|13
1632921750000|2021-09-29 13:22:30|385.5|381.4|385.13|381.03|385.5|381.4|385.09|380.99|16
1632921760000|2021-09-29 13:22:40|385.08|380.98|384.64|380.54|385.13|381.03|384.62|380.52|13
1632921770000|2021-09-29 13:22:50|384.65|380.55|384.74|380.64|384.74|380.64|384.64|380.54|14
1632921780000|2021-09-29 13:23:00|384.73|380.63|384.95|380.85|384.97|380.87|384.73|380.63|16
1632921790000|2021-09-29 13:23:10|384.96|380.86|385.26|381.16|385.27|381.17|384.94|380.84|18
1632921800000|2021-09-29 13:23:20|385.32|381.22|385.34|381.24|385.36|381.26|385.31|381.21|9
1632921810000|2021-09-29 13:23:30|385.36|381.26|385.66|381.56|385.66|381.56|385.36|381.26|21
1632921820000|2021-09-29 13:23:40|385.65|381.55|385.95|381.85|385.95|381.85|385.65|381.55|22
1632921830000|2021-09-29 13:23:50|385.96|381.86|386.25|382.15|386.25|382.15|385.96|381.86|12
1632921840000|2021-09-29 13:24:00|386.23|382.13|385.8|381.7|386.23|382.13|385.8|381.7|13
1632921850000|2021-09-29 13:24:10|385.81|381.71|385.63|381.53|385.81|381.71|385.6|381.5|18
1632921860000|2021-09-29 13:24:20|385.58|381.48|385.52|381.42|385.58|381.48|385.5|381.4|6
1632921870000|2021-09-29 13:24:30|385.47|381.37|385.21|381.11|385.47|381.37|385.02|380.92|16
1632921880000|2021-09-29 13:24:40|385.24|381.14|385.35|381.25|385.35|381.25|385.2|381.1|7
1632921890000|2021-09-29 13:24:50|385.3|381.2|385.41|381.31|385.41|381.31|385.26|381.16|8
1632921900000|2021-09-29 13:25:00|385.4|381.3|385.35|381.25|385.44|381.34|385.35|381.25|12
1632921910000|2021-09-29 13:25:10|385.38|381.28|385.21|381.11|385.45|381.35|385.18|381.08|14
1632921920000|2021-09-29 13:25:20|385.18|381.08|385.41|381.31|385.41|381.31|385.18|381.08|12
1632921930000|2021-09-29 13:25:30|385.4|381.3|385.3|381.2|385.42|381.32|385.28|381.18|12
1632921940000|2021-09-29 13:25:40|385.29|381.19|385.29|381.19|385.3|381.2|385.29|381.19|3
1632921950000|2021-09-29 13:25:50|385.3|381.2|385.02|380.92|385.34|381.24|385|380.9|29
1632921960000|2021-09-29 13:26:00|385.01|380.91|384.9|380.8|385.01|380.91|384.88|380.78|7
1632921970000|2021-09-29 13:26:10|384.86|380.76|384.9|380.8|384.9|380.8|384.85|380.75|10
1632921980000|2021-09-29 13:26:20|384.88|380.78|384.9|380.8|384.9|380.8|384.84|380.74|5
1632921990000|2021-09-29 13:26:30|384.88|380.78|384.7|380.6|384.9|380.8|384.5|380.4|21
1632922000000|2021-09-29 13:26:40|384.75|380.65|385.15|381.05|385.26|381.16|384.75|380.65|25
1632922010000|2021-09-29 13:26:50|385.14|381.04|385.15|381.05|385.15|381.05|385.08|380.98|5
1632922020000|2021-09-29 13:27:00|385.16|381.06|385.22|381.12|385.22|381.12|385.15|381.05|4
1632922030000|2021-09-29 13:27:10|385.2|381.1|385.61|381.51|385.68|381.58|385.2|381.1|16
1632922040000|2021-09-29 13:27:20|385.6|381.5|385.36|381.26|385.6|381.5|385.34|381.24|16
1632922050000|2021-09-29 13:27:30|385.34|381.24|385.31|381.21|385.38|381.28|385.3|381.2|12
1632922060000|2021-09-29 13:27:40|385.3|381.2|385.29|381.19|385.31|381.21|385.25|381.15|15
1632922070000|2021-09-29 13:27:50|385.3|381.2|385.35|381.25|385.38|381.28|385.3|381.2|8
1632922080000|2021-09-29 13:28:00|385.36|381.26|385.43|381.33|385.45|381.35|385.36|381.26|17
1632922090000|2021-09-29 13:28:10|385.4|381.3|385.2|381.1|385.45|381.35|385.15|381.05|20
1632922100000|2021-09-29 13:28:20|385.19|381.09|385.21|381.11|385.23|381.13|385.19|381.09|8
1632922110000|2021-09-29 13:28:30|385.2|381.1|385.31|381.21|385.39|381.29|385.2|381.1|21
1632922120000|2021-09-29 13:28:40|385.32|381.22|385.1|381|385.34|381.24|385.1|381|11
1632922130000|2021-09-29 13:28:50|385.15|381.05|385.32|381.22|385.32|381.22|385.12|381.02|12
1632922140000|2021-09-29 13:29:00|385.31|381.21|385.29|381.19|385.31|381.21|385.21|381.11|6
1632922150000|2021-09-29 13:29:10|385.26|381.16|385.64|381.54|385.64|381.54|385.26|381.16|15
1632922160000|2021-09-29 13:29:20|385.66|381.56|385.72|381.62|385.75|381.65|385.66|381.56|14
1632922170000|2021-09-29 13:29:30|385.7|381.6|385.29|381.19|385.7|381.6|385.29|381.19|16
1632922180000|2021-09-29 13:29:40|385.18|381.08|385.3|381.2|385.3|381.2|385.1|381|15
1632922190000|2021-09-29 13:29:50|385.35|381.25|385.52|381.42|385.55|381.45|385.35|381.25|9
1632922200000|2021-09-29 13:30:00|385.51|381.41|385.43|381.33|385.53|381.43|385.35|381.25|17
1632922210000|2021-09-29 13:30:10|385.48|381.38|385.44|381.34|385.6|381.5|385.44|381.34|17
1632922220000|2021-09-29 13:30:20|385.45|381.35|385.35|381.25|385.45|381.35|385.17|381.07|18
1632922230000|2021-09-29 13:30:30|385.4|381.3|385.45|381.35|385.45|381.35|385.39|381.29|6
1632922240000|2021-09-29 13:30:40|385.44|381.34|385.56|381.46|385.58|381.48|385.44|381.34|13
1632922250000|2021-09-29 13:30:50|385.62|381.52|385.56|381.46|385.62|381.52|385.54|381.44|12
1632922260000|2021-09-29 13:31:00|385.55|381.45|385.56|381.46|385.6|381.5|385.5|381.4|17
1632922270000|2021-09-29 13:31:10|385.58|381.48|386.1|382|386.1|382|385.54|381.44|23
1632922280000|2021-09-29 13:31:20|386.07|381.97|386.37|382.27|386.37|382.27|386.01|381.91|20
1632922290000|2021-09-29 13:31:30|386.36|382.26|386.1|382|386.41|382.31|386.1|382|20
1632922300000|2021-09-29 13:31:40|386|381.9|386|381.9|386.15|382.05|386|381.9|12
1632922310000|2021-09-29 13:31:50|385.94|381.84|385.89|381.79|386|381.9|385.8|381.7|15
1632922320000|2021-09-29 13:32:00|385.87|381.77|386.15|382.05|386.15|382.05|385.81|381.71|12
1632922330000|2021-09-29 13:32:10|386.12|382.02|386|381.9|386.12|382.02|386|381.9|7
1632922340000|2021-09-29 13:32:20|385.99|381.89|385.95|381.85|386.01|381.91|385.9|381.8|10
1632922350000|2021-09-29 13:32:30|385.94|381.84|386.2|382.1|386.2|382.1|385.94|381.84|10
1632922360000|2021-09-29 13:32:40|386.19|382.09|385.99|381.89|386.3|382.2|385.99|381.89|19
1632922370000|2021-09-29 13:32:50|385.98|381.88|386.06|381.96|386.21|382.11|385.98|381.88|22
1632922380000|2021-09-29 13:33:00|386.05|381.95|386.2|382.1|386.28|382.18|385.95|381.85|19
1632922390000|2021-09-29 13:33:10|386.21|382.11|386.26|382.16|386.26|382.16|386.2|382.1|8
1632922400000|2021-09-29 13:33:20|386.3|382.2|386.15|382.05|386.3|382.2|386.1|382|17
1632922410000|2021-09-29 13:33:30|386.2|382.1|386.18|382.08|386.2|382.1|386.16|382.06|10
1632922420000|2021-09-29 13:33:40|386.19|382.09|386.19|382.09|386.27|382.17|386.19|382.09|15
1632922430000|2021-09-29 13:33:50|386.17|382.07|385.88|381.78|386.17|382.07|385.8|381.7|14
1632922440000|2021-09-29 13:34:00|385.87|381.77|385.65|381.55|385.87|381.77|385.65|381.55|7
1632922450000|2021-09-29 13:34:10|385.62|381.52|385.5|381.4|385.75|381.65|385.5|381.4|10
1632922460000|2021-09-29 13:34:20|385.58|381.48|385.72|381.62|385.72|381.62|385.43|381.33|19
1632922470000|2021-09-29 13:34:30|385.75|381.65|385.83|381.73|385.86|381.76|385.65|381.55|23
1632922480000|2021-09-29 13:34:40|385.8|381.7|385.45|381.35|385.8|381.7|385.45|381.35|22
1632922490000|2021-09-29 13:34:50|385.48|381.38|385.38|381.28|385.51|381.41|385.38|381.28|17
1632922500000|2021-09-29 13:35:00|385.36|381.26|384.9|380.8|385.36|381.26|384.88|380.78|21
1632922510000|2021-09-29 13:35:10|384.95|380.85|384.95|380.85|385.1|381|384.85|380.75|21
1632922520000|2021-09-29 13:35:20|384.93|380.83|384.8|380.7|384.93|380.83|384.7|380.6|15
1632922530000|2021-09-29 13:35:30|384.81|380.71|384.9|380.8|385|380.9|384.81|380.71|13
1632922540000|2021-09-29 13:35:40|384.87|380.77|384.9|380.8|384.9|380.8|384.86|380.76|7
1632922550000|2021-09-29 13:35:50|384.85|380.75|385.04|380.94|385.14|381.04|384.85|380.75|23
1632922560000|2021-09-29 13:36:00|385.02|380.92|384.88|380.78|385.09|380.99|384.82|380.72|24
1632922570000|2021-09-29 13:36:10|384.87|380.77|384.7|380.6|384.9|380.8|384.67|380.57|20
1632922580000|2021-09-29 13:36:20|384.69|380.59|384.66|380.56|384.76|380.66|384.5|380.4|29
1632922590000|2021-09-29 13:36:30|384.67|380.57|384.53|380.43|384.72|380.62|384.5|380.4|20
1632922600000|2021-09-29 13:36:40|384.54|380.44|384.38|380.28|384.61|380.51|384.38|380.28|21
1632922610000|2021-09-29 13:36:50|384.41|380.31|384.19|380.09|384.44|380.34|384.19|380.09|24
1632922620000|2021-09-29 13:37:00|384.15|380.05|384.55|380.45|384.56|380.46|384.15|380.05|14
1632922630000|2021-09-29 13:37:10|384.54|380.44|384.5|380.4|384.67|380.57|384.5|380.4|16
1632922640000|2021-09-29 13:37:20|384.51|380.41|384.6|380.5|384.6|380.5|384.39|380.29|19
1632922650000|2021-09-29 13:37:30|384.52|380.42|384.55|380.45|384.6|380.5|384.45|380.35|14
1632922660000|2021-09-29 13:37:40|384.6|380.5|384.42|380.32|384.7|380.6|384.42|380.32|11
1632922670000|2021-09-29 13:37:50|384.4|380.3|384.35|380.25|384.4|380.3|384.26|380.16|13
1632922680000|2021-09-29 13:38:00|384.34|380.24|384.23|380.13|384.34|380.24|384.17|380.07|15
1632922690000|2021-09-29 13:38:10|384.2|380.1|384.19|380.09|384.26|380.16|384.1|380|17
1632922700000|2021-09-29 13:38:20|384.2|380.1|384.26|380.16|384.3|380.2|384.18|380.08|16
1632922710000|2021-09-29 13:38:30|384.3|380.2|384|379.9|384.3|380.2|383.95|379.85|18
1632922720000|2021-09-29 13:38:40|384.1|380|384|379.9|384.1|380|383.95|379.85|12
1632922730000|2021-09-29 13:38:50|383.99|379.89|383.47|379.37|384|379.9|383.42|379.32|26
1632922740000|2021-09-29 13:39:00|383.45|379.35|383.7|379.6|383.74|379.64|383.35|379.25|30
1632922750000|2021-09-29 13:39:10|383.69|379.59|383.55|379.45|384.01|379.91|383.55|379.45|26
1632922760000|2021-09-29 13:39:20|383.6|379.5|383.48|379.38|383.62|379.52|383.45|379.35|19
1632922770000|2021-09-29 13:39:30|383.45|379.35|383.48|379.38|383.56|379.46|383.45|379.35|14
1632922780000|2021-09-29 13:39:40|383.45|379.35|383.77|379.67|383.77|379.67|383.45|379.35|14
1632922790000|2021-09-29 13:39:50|383.78|379.68|383.53|379.43|383.8|379.7|383.53|379.43|25
1632922800000|2021-09-29 13:40:00|383.43|379.33|383.63|379.53|383.69|379.59|383.4|379.3|15
1632922810000|2021-09-29 13:40:10|383.6|379.5|383.3|379.2|383.7|379.6|383.3|379.2|17
1632922820000|2021-09-29 13:40:20|383.25|379.15|383.4|379.3|383.55|379.45|383.25|379.15|20
1632922830000|2021-09-29 13:40:30|383.35|379.25|383.45|379.35|383.5|379.4|383.19|379.09|19
1632922840000|2021-09-29 13:40:40|383.46|379.36|383.55|379.45|383.6|379.5|383.46|379.36|9
1632922850000|2021-09-29 13:40:50|383.57|379.47|383.75|379.65|383.76|379.66|383.54|379.44|10
1632922860000|2021-09-29 13:41:00|383.77|379.67|383.95|379.85|383.95|379.85|383.77|379.67|12
1632922870000|2021-09-29 13:41:10|383.94|379.84|383.71|379.61|383.94|379.84|383.7|379.6|12
1632922880000|2021-09-29 13:41:20|383.7|379.6|383.55|379.45|383.7|379.6|383.51|379.41|7
1632922890000|2021-09-29 13:41:30|383.58|379.48|383.65|379.55|383.7|379.6|383.58|379.48|7
1632922900000|2021-09-29 13:41:40|383.58|379.48|383.25|379.15|383.6|379.5|383.25|379.15|10
1632922910000|2021-09-29 13:41:50|383.3|379.2|383.49|379.39|383.5|379.4|383.19|379.09|19
1632922920000|2021-09-29 13:42:00|383.55|379.45|383.8|379.7|383.81|379.71|383.49|379.39|19
1632922930000|2021-09-29 13:42:10|383.81|379.71|383.88|379.78|383.91|379.81|383.79|379.69|13
1632922940000|2021-09-29 13:42:20|383.85|379.75|383.89|379.79|383.9|379.8|383.85|379.75|9
1632922950000|2021-09-29 13:42:30|383.85|379.75|383.83|379.73|383.85|379.75|383.7|379.6|19
1632922960000|2021-09-29 13:42:40|383.79|379.69|383.88|379.78|383.9|379.8|383.79|379.69|18
1632922970000|2021-09-29 13:42:50|383.9|379.8|383.7|379.6|383.9|379.8|383.68|379.58|13
1632922980000|2021-09-29 13:43:00|383.67|379.57|383.77|379.67|383.79|379.69|383.63|379.53|16
1632922990000|2021-09-29 13:43:10|383.74|379.64|383.69|379.59|383.82|379.72|383.65|379.55|13
1632923000000|2021-09-29 13:43:20|383.7|379.6|383.65|379.55|383.73|379.63|383.65|379.55|7
1632923010000|2021-09-29 13:43:30|383.69|379.59|383.86|379.76|383.86|379.76|383.65|379.55|13
1632923020000|2021-09-29 13:43:40|383.87|379.77|383.84|379.74|383.87|379.77|383.81|379.71|7
1632923030000|2021-09-29 13:43:50|383.82|379.72|383.66|379.56|383.87|379.77|383.65|379.55|10
1632923040000|2021-09-29 13:44:00|383.68|379.58|383.8|379.7|383.81|379.71|383.5|379.4|19
1632923050000|2021-09-29 13:44:10|383.79|379.69|383.85|379.75|383.87|379.77|383.79|379.69|12
1632923060000|2021-09-29 13:44:20|383.87|379.77|383.85|379.75|383.87|379.77|383.85|379.75|2
1632923070000|2021-09-29 13:44:30|383.84|379.74|383.79|379.69|383.84|379.74|383.7|379.6|8
1632923080000|2021-09-29 13:44:40|383.8|379.7|383.78|379.68|383.85|379.75|383.78|379.68|7
1632923090000|2021-09-29 13:44:50|383.8|379.7|383.34|379.24|383.8|379.7|383.34|379.24|22
1632923100000|2021-09-29 13:45:00|383.31|379.21|383.16|379.06|383.4|379.3|383.16|379.06|14
1632923110000|2021-09-29 13:45:10|383.1|379|383.16|379.06|383.2|379.1|383|378.9|23
1632923120000|2021-09-29 13:45:20|383.14|379.04|383.09|378.99|383.15|379.05|383|378.9|12
1632923130000|2021-09-29 13:45:30|383.1|379|383.26|379.16|383.3|379.2|383|378.9|23
1632923140000|2021-09-29 13:45:40|383.27|379.17|383.42|379.32|383.44|379.34|383.27|379.17|11
1632923150000|2021-09-29 13:45:50|383.44|379.34|383.39|379.29|383.44|379.34|383.39|379.29|8
1632923160000|2021-09-29 13:46:00|383.4|379.3|383.7|379.6|383.7|379.6|383.34|379.24|18
1632923170000|2021-09-29 13:46:10|383.62|379.52|383.84|379.74|383.85|379.75|383.62|379.52|9
1632923180000|2021-09-29 13:46:20|383.85|379.75|384.25|380.15|384.25|380.15|383.85|379.75|15
1632923190000|2021-09-29 13:46:30|384.23|380.13|384.25|380.15|384.25|380.15|384.23|380.13|2
1632923200000|2021-09-29 13:46:40|384.17|380.07|384|379.9|384.18|380.08|383.9|379.8|18
1632923210000|2021-09-29 13:46:50|383.99|379.89|384.02|379.92|384.05|379.95|383.9|379.8|12
1632923220000|2021-09-29 13:47:00|384|379.9|383.98|379.88|384|379.9|383.98|379.88|8
1632923230000|2021-09-29 13:47:10|383.97|379.87|383.8|379.7|384|379.9|383.73|379.63|14
1632923240000|2021-09-29 13:47:20|383.78|379.68|383.85|379.75|383.85|379.75|383.69|379.59|10
1632923250000|2021-09-29 13:47:30|383.84|379.74|384.02|379.92|384.15|380.05|383.84|379.74|14
1632923260000|2021-09-29 13:47:40|384.04|379.94|384.05|379.95|384.05|379.95|384.02|379.92|3
1632923270000|2021-09-29 13:47:50|384.06|379.96|384.05|379.95|384.06|379.96|384.05|379.95|2
1632923280000|2021-09-29 13:48:00|384.02|379.92|384.33|380.23|384.33|380.23|384.02|379.92|10
1632923290000|2021-09-29 13:48:10|384.15|380.05|384.11|380.01|384.21|380.11|383.88|379.78|21
1632923300000|2021-09-29 13:48:20|384.1|380|383.96|379.86|384.14|380.04|383.96|379.86|17
1632923310000|2021-09-29 13:48:30|383.95|379.85|384.11|380.01|384.15|380.05|383.95|379.85|6
1632923320000|2021-09-29 13:48:40|384.09|379.99|383.88|379.78|384.11|380.01|383.81|379.71|16
1632923330000|2021-09-29 13:48:50|383.91|379.81|383.87|379.77|383.92|379.82|383.85|379.75|7
1632923340000|2021-09-29 13:49:00|383.9|379.8|384.35|380.25|384.35|380.25|383.9|379.8|17
1632923350000|2021-09-29 13:49:10|384.45|380.35|384.47|380.37|384.55|380.45|384.41|380.31|13
1632923360000|2021-09-29 13:49:20|384.35|380.25|384.28|380.18|384.37|380.27|384.24|380.14|14
1632923370000|2021-09-29 13:49:30|384.31|380.21|384.08|379.98|384.31|380.21|384.08|379.98|10
1632923380000|2021-09-29 13:49:40|384.1|380|384.24|380.14|384.24|380.14|384.1|380|9
1632923390000|2021-09-29 13:49:50|384.26|380.16|384.45|380.35|384.48|380.38|384.26|380.16|11
1632923400000|2021-09-29 13:50:00|384.46|380.36|384.46|380.36|384.59|380.49|384.46|380.36|7
1632923410000|2021-09-29 13:50:10|384.45|380.35|384.4|380.3|384.62|380.52|384.4|380.3|21
1632923420000|2021-09-29 13:50:20|384.41|380.31|384.47|380.37|384.5|380.4|384.41|380.31|10
1632923430000|2021-09-29 13:50:30|384.5|380.4|384.72|380.62|384.82|380.72|384.46|380.36|9
1632923440000|2021-09-29 13:50:40|384.7|380.6|384.7|380.6|384.74|380.64|384.7|380.6|5
1632923450000|2021-09-29 13:50:50|384.72|380.62|384.6|380.5|384.72|380.62|384.5|380.4|16
1632923460000|2021-09-29 13:51:00|384.65|380.55|384.65|380.55|384.65|380.55|384.61|380.51|5
1632923470000|2021-09-29 13:51:10|384.55|380.45|384.57|380.47|384.62|380.52|384.46|380.36|13
1632923480000|2021-09-29 13:51:20|384.61|380.51|384.58|380.48|384.63|380.53|384.58|380.48|8
1632923490000|2021-09-29 13:51:30|384.6|380.5|384.63|380.53|384.63|380.53|384.58|380.48|6
1632923500000|2021-09-29 13:51:40|384.6|380.5|384.79|380.69|384.85|380.75|384.6|380.5|9
1632923510000|2021-09-29 13:51:50|384.78|380.68|385.2|381.1|385.2|381.1|384.78|380.68|18
1632923520000|2021-09-29 13:52:00|385.25|381.15|385.39|381.29|385.4|381.3|385.23|381.13|9
1632923530000|2021-09-29 13:52:10|385.58|381.48|385.99|381.89|385.99|381.89|385.58|381.48|20
1632923540000|2021-09-29 13:52:20|386.1|382|386.14|382.04|386.14|382.04|385.86|381.76|22
1632923550000|2021-09-29 13:52:30|386.17|382.07|386.13|382.03|386.22|382.12|386.1|382|21
1632923560000|2021-09-29 13:52:40|386.09|381.99|386.09|381.99|386.12|382.02|385.9|381.8|28
1632923570000|2021-09-29 13:52:50|386.08|381.98|385.92|381.82|386.08|381.98|385.88|381.78|19
1632923580000|2021-09-29 13:53:00|385.9|381.8|386.04|381.94|386.16|382.06|385.9|381.8|21
1632923590000|2021-09-29 13:53:10|386.06|381.96|385.9|381.8|386.08|381.98|385.88|381.78|21
1632923600000|2021-09-29 13:53:20|385.85|381.75|385.5|381.4|385.97|381.87|385.5|381.4|20
1632923610000|2021-09-29 13:53:30|385.51|381.41|385.5|381.4|385.54|381.44|385.45|381.35|10
1632923620000|2021-09-29 13:53:40|385.49|381.39|385.35|381.25|385.51|381.41|385.32|381.22|13
1632923630000|2021-09-29 13:53:50|385.33|381.23|385.3|381.2|385.35|381.25|385.3|381.2|6
1632923640000|2021-09-29 13:54:00|385.34|381.24|385.51|381.41|385.52|381.42|385.34|381.24|18
1632923650000|2021-09-29 13:54:10|385.55|381.45|385.28|381.18|385.55|381.45|385.25|381.15|22
1632923660000|2021-09-29 13:54:20|385.3|381.2|385.2|381.1|385.32|381.22|385.16|381.06|11
1632923670000|2021-09-29 13:54:30|385.19|381.09|385.23|381.13|385.25|381.15|385.09|380.99|14
1632923680000|2021-09-29 13:54:40|385.2|381.1|385.1|381|385.22|381.12|385.1|381|13
1632923690000|2021-09-29 13:54:50|385.13|381.03|385.4|381.3|385.4|381.3|385.13|381.03|13
1632923700000|2021-09-29 13:55:00|385.45|381.35|385.27|381.17|385.56|381.46|385.22|381.12|21
1632923710000|2021-09-29 13:55:10|385.21|381.11|385.2|381.1|385.3|381.2|385.17|381.07|16
1632923720000|2021-09-29 13:55:20|385.19|381.09|385.2|381.1|385.22|381.12|385.19|381.09|4
1632923730000|2021-09-29 13:55:30|385.25|381.15|385.55|381.45|385.55|381.45|385.25|381.15|20
1632923740000|2021-09-29 13:55:40|385.53|381.43|385.65|381.55|385.65|381.55|385.42|381.32|14
1632923750000|2021-09-29 13:55:50|385.62|381.52|385.88|381.78|385.88|381.78|385.62|381.52|16
1632923760000|2021-09-29 13:56:00|385.89|381.79|385.43|381.33|385.9|381.8|385.43|381.33|28
1632923770000|2021-09-29 13:56:10|385.45|381.35|385.78|381.68|385.78|381.68|385.45|381.35|15
1632923780000|2021-09-29 13:56:20|385.8|381.7|385.8|381.7|385.81|381.71|385.78|381.68|4
1632923790000|2021-09-29 13:56:30|385.82|381.72|385.9|381.8|385.9|381.8|385.82|381.72|4
1632923800000|2021-09-29 13:56:40|385.88|381.78|385.72|381.62|385.9|381.8|385.7|381.6|12
1632923810000|2021-09-29 13:56:50|385.78|381.68|385.61|381.51|385.78|381.68|385.61|381.51|13
1632923820000|2021-09-29 13:57:00|385.62|381.52|385.7|381.6|385.79|381.69|385.62|381.52|15
1632923830000|2021-09-29 13:57:10|385.72|381.62|385.6|381.5|385.72|381.62|385.6|381.5|9
1632923840000|2021-09-29 13:57:20|385.62|381.52|385.6|381.5|385.75|381.65|385.57|381.47|12
1632923850000|2021-09-29 13:57:30|385.63|381.53|385.48|381.38|385.63|381.53|385.42|381.32|13
1632923860000|2021-09-29 13:57:40|385.49|381.39|385.49|381.39|385.5|381.4|385.48|381.38|7
1632923870000|2021-09-29 13:57:50|385.48|381.38|385.68|381.58|385.75|381.65|385.44|381.34|17
1632923880000|2021-09-29 13:58:00|385.7|381.6|385.77|381.67|385.78|381.68|385.7|381.6|5
1632923890000|2021-09-29 13:58:10|385.64|381.54|385.6|381.5|385.64|381.54|385.58|381.48|4
1632923900000|2021-09-29 13:58:20|385.61|381.51|385.74|381.64|385.75|381.65|385.6|381.5|18
1632923910000|2021-09-29 13:58:30|385.75|381.65|385.61|381.51|385.75|381.65|385.57|381.47|9
1632923920000|2021-09-29 13:58:40|385.58|381.48|385.6|381.5|385.6|381.5|385.58|381.48|2
1632923930000|2021-09-29 13:58:50|385.59|381.49|385.7|381.6|385.7|381.6|385.59|381.49|9
1632923940000|2021-09-29 13:59:00|385.67|381.57|385.7|381.6|385.7|381.6|385.67|381.57|2
1632923950000|2021-09-29 13:59:10|385.71|381.61|386.2|382.1|386.2|382.1|385.71|381.61|16
1632923960000|2021-09-29 13:59:20|386.15|382.05|386.05|381.95|386.19|382.09|386.03|381.93|17
1632923970000|2021-09-29 13:59:30|386.08|381.98|385.9|381.8|386.1|382|385.82|381.72|11
1632923980000|2021-09-29 13:59:40|385.92|381.82|385.98|381.88|385.98|381.88|385.92|381.82|5
1632923990000|2021-09-29 13:59:50|385.96|381.86|385.9|381.8|386|381.9|385.9|381.8|8
1632924000000|2021-09-29 14:00:00|386|381.9|386.02|381.92|386.09|381.99|385.97|381.87|15
1632924010000|2021-09-29 14:00:10|386.1|382|386.25|382.15|386.25|382.15|386|381.9|17
1632924020000|2021-09-29 14:00:20|386.14|382.04|386.4|382.3|386.42|382.32|386.14|382.04|12
1632924030000|2021-09-29 14:00:30|386.42|382.32|386.55|382.45|386.55|382.45|386.41|382.31|17
1632924040000|2021-09-29 14:00:40|386.52|382.42|386.47|382.37|386.52|382.42|386.34|382.24|18
1632924050000|2021-09-29 14:00:50|386.5|382.4|386.55|382.45|386.55|382.45|386.3|382.2|23
1632924060000|2021-09-29 14:01:00|386.52|382.42|386.57|382.47|386.6|382.5|386.45|382.35|17
1632924070000|2021-09-29 14:01:10|386.61|382.51|386.25|382.15|386.61|382.51|386.22|382.12|16
1632924080000|2021-09-29 14:01:20|386.23|382.13|385.92|381.82|386.23|382.13|385.92|381.82|18
1632924090000|2021-09-29 14:01:30|385.93|381.83|385.8|381.7|385.98|381.88|385.8|381.7|19
1632924100000|2021-09-29 14:01:40|385.78|381.68|385.89|381.79|385.89|381.79|385.78|381.68|15
1632924110000|2021-09-29 14:01:50|385.91|381.81|386.13|382.03|386.13|382.03|385.91|381.81|17
1632924120000|2021-09-29 14:02:00|386.14|382.04|386.1|382|386.2|382.1|386|381.9|17
1632924130000|2021-09-29 14:02:10|386.15|382.05|386.2|382.1|386.2|382.1|386.15|382.05|2
1632924140000|2021-09-29 14:02:20|386.18|382.08|386.3|382.2|386.35|382.25|386.18|382.08|9
1632924150000|2021-09-29 14:02:30|386.38|382.28|386.6|382.5|386.6|382.5|386.29|382.19|11
1632924160000|2021-09-29 14:02:40|386.4|382.3|386.55|382.45|386.6|382.5|386.4|382.3|6
1632924170000|2021-09-29 14:02:50|386.6|382.5|386.6|382.5|386.6|382.5|386.5|382.4|6
1632924180000|2021-09-29 14:03:00|386.63|382.53|386.8|382.7|386.9|382.8|386.6|382.5|12
1632924190000|2021-09-29 14:03:10|386.83|382.73|386.6|382.5|386.83|382.73|386.58|382.48|14
1632924200000|2021-09-29 14:03:20|386.64|382.54|386.4|382.3|386.64|382.54|386.4|382.3|8
1632924210000|2021-09-29 14:03:30|386.43|382.33|386.5|382.4|386.5|382.4|386.4|382.3|6
1632924220000|2021-09-29 14:03:40|386.51|382.41|386.8|382.7|386.86|382.76|386.5|382.4|13
1632924230000|2021-09-29 14:03:50|386.87|382.77|386.94|382.84|386.94|382.84|386.8|382.7|8
1632924240000|2021-09-29 14:04:00|386.96|382.86|386.84|382.74|387|382.9|386.84|382.74|5
1632924250000|2021-09-29 14:04:10|386.7|382.6|386.78|382.68|386.85|382.75|386.7|382.6|12
1632924260000|2021-09-29 14:04:20|386.76|382.66|386.7|382.6|386.76|382.66|386.5|382.4|8
1632924270000|2021-09-29 14:04:30|386.66|382.56|386.8|382.7|386.8|382.7|386.66|382.56|2
1632924280000|2021-09-29 14:04:40|386.81|382.71|386.9|382.8|387|382.9|386.8|382.7|11
1632924290000|2021-09-29 14:04:50|386.85|382.75|386.84|382.74|386.9|382.8|386.75|382.65|8
1632924300000|2021-09-29 14:05:00|386.9|382.8|387.2|383.1|387.2|383.1|386.9|382.8|15
1632924310000|2021-09-29 14:05:10|387.17|383.07|387.2|383.1|387.22|383.12|387.06|382.96|14
1632924320000|2021-09-29 14:05:20|387.17|383.07|387.03|382.93|387.2|383.1|386.96|382.86|13
1632924330000|2021-09-29 14:05:30|387|382.9|386.7|382.6|387|382.9|386.62|382.52|17
1632924340000|2021-09-29 14:05:40|386.59|382.49|386.66|382.56|386.67|382.57|386.43|382.33|12
1632924350000|2021-09-29 14:05:50|386.67|382.57|386.6|382.5|386.68|382.58|386.39|382.29|11
1632924360000|2021-09-29 14:06:00|386.59|382.49|386.63|382.53|386.63|382.53|386.4|382.3|17
1632924370000|2021-09-29 14:06:10|386.55|382.45|386.67|382.57|386.67|382.57|386.55|382.45|7
1632924380000|2021-09-29 14:06:20|386.66|382.56|386.54|382.44|386.7|382.6|386.54|382.44|5
1632924390000|2021-09-29 14:06:30|386.53|382.43|386.39|382.29|386.53|382.43|386.38|382.28|7
1632924400000|2021-09-29 14:06:40|386.4|382.3|386.48|382.38|386.48|382.38|386.37|382.27|9
1632924410000|2021-09-29 14:06:50|386.47|382.37|386.5|382.4|386.5|382.4|386.46|382.36|6
1632924420000|2021-09-29 14:07:00|386.49|382.39|386.5|382.4|386.5|382.4|386.49|382.39|2
1632924430000|2021-09-29 14:07:10|386.47|382.37|386.5|382.4|386.5|382.4|386.47|382.37|2
1632924440000|2021-09-29 14:07:20|386.51|382.41|386.5|382.4|386.51|382.41|386.46|382.36|8
1632924450000|2021-09-29 14:07:30|386.48|382.38|386.5|382.4|386.5|382.4|386.48|382.38|2
1632924460000|2021-09-29 14:07:40|386.52|382.42|386.83|382.73|387|382.9|386.52|382.42|20
1632924470000|2021-09-29 14:07:50|386.8|382.7|386.8|382.7|386.81|382.71|386.8|382.7|3
1632924480000|2021-09-29 14:08:00|386.81|382.71|386.6|382.5|386.82|382.72|386.6|382.5|7
1632924490000|2021-09-29 14:08:10|386.7|382.6|386.7|382.6|386.7|382.6|386.62|382.52|4
1632924500000|2021-09-29 14:08:20|386.66|382.56|386.88|382.78|386.88|382.78|386.66|382.56|10
1632924510000|2021-09-29 14:08:30|386.84|382.74|386.9|382.8|386.9|382.8|386.84|382.74|8
1632924520000|2021-09-29 14:08:40|386.82|382.72|386.7|382.6|386.82|382.72|386.61|382.51|10
1632924530000|2021-09-29 14:08:50|386.65|382.55|386.64|382.54|386.7|382.6|386.6|382.5|9
1632924540000|2021-09-29 14:09:00|386.63|382.53|386.49|382.39|386.63|382.53|386.35|382.25|21
1632924550000|2021-09-29 14:09:10|386.46|382.36|386.4|382.3|386.46|382.36|386.37|382.27|10
1632924560000|2021-09-29 14:09:20|386.37|382.27|386.3|382.2|386.4|382.3|386.18|382.08|14
1632924570000|2021-09-29 14:09:30|386.27|382.17|386.29|382.19|386.3|382.2|386.2|382.1|5
1632924580000|2021-09-29 14:09:40|386.24|382.14|386.33|382.23|386.4|382.3|386.24|382.14|17
1632924590000|2021-09-29 14:09:50|386.3|382.2|386.55|382.45|386.55|382.45|386.3|382.2|7
1632924600000|2021-09-29 14:10:00|386.57|382.47|386.78|382.68|386.8|382.7|386.5|382.4|14
1632924610000|2021-09-29 14:10:10|386.76|382.66|386.3|382.2|386.76|382.66|386.3|382.2|12
1632924620000|2021-09-29 14:10:20|386.35|382.25|386.4|382.3|386.4|382.3|386.35|382.25|2
1632924630000|2021-09-29 14:10:30|386.47|382.37|386.3|382.2|386.47|382.37|386.3|382.2|4
1632924650000|2021-09-29 14:10:50|386.4|382.3|386.38|382.28|386.41|382.31|386.3|382.2|4
1632924660000|2021-09-29 14:11:00|386.3|382.2|386.25|382.15|386.34|382.24|386.15|382.05|9
1632924670000|2021-09-29 14:11:10|386.1|382|386.2|382.1|386.2|382.1|386.1|382|4
1632924680000|2021-09-29 14:11:20|386.15|382.05|386.27|382.17|386.3|382.2|386.15|382.05|14
1632924690000|2021-09-29 14:11:30|386.3|382.2|385.9|381.8|386.32|382.22|385.89|381.79|14
1632924700000|2021-09-29 14:11:40|385.89|381.79|385.8|381.7|385.9|381.8|385.71|381.61|16
1632924710000|2021-09-29 14:11:50|385.83|381.73|385.81|381.71|386.01|381.91|385.81|381.71|15
1632924720000|2021-09-29 14:12:00|385.82|381.72|385.86|381.76|385.86|381.76|385.8|381.7|7
1632924730000|2021-09-29 14:12:10|385.8|381.7|385.9|381.8|385.91|381.81|385.8|381.7|4
1632924740000|2021-09-29 14:12:20|385.91|381.81|386.2|382.1|386.2|382.1|385.91|381.81|9
1632924750000|2021-09-29 14:12:30|386.21|382.11|386|381.9|386.21|382.11|386|381.9|11
1632924760000|2021-09-29 14:12:40|386.04|381.94|385.9|381.8|386.04|381.94|385.9|381.8|8
1632924770000|2021-09-29 14:12:50|385.82|381.72|385.82|381.72|385.87|381.77|385.74|381.64|12
1632924780000|2021-09-29 14:13:00|385.83|381.73|385.83|381.73|385.9|381.8|385.8|381.7|15
1632924790000|2021-09-29 14:13:10|385.8|381.7|385.63|381.53|385.82|381.72|385.63|381.53|14
1632924800000|2021-09-29 14:13:20|385.51|381.41|385.79|381.69|385.79|381.69|385.5|381.4|17
1632924810000|2021-09-29 14:13:30|385.8|381.7|386.01|381.91|386.02|381.92|385.79|381.69|14
1632924820000|2021-09-29 14:13:40|386.03|381.93|386.09|381.99|386.09|381.99|386.02|381.92|5
1632924830000|2021-09-29 14:13:50|386.15|382.05|386.29|382.19|386.29|382.19|386.15|382.05|10
1632924840000|2021-09-29 14:14:00|386.28|382.18|386.3|382.2|386.3|382.2|386.28|382.18|4
1632924850000|2021-09-29 14:14:10|386.31|382.21|386|381.9|386.33|382.23|385.94|381.84|22
1632924860000|2021-09-29 14:14:20|386.06|381.96|386.06|381.96|386.18|382.08|386.06|381.96|12
1632924870000|2021-09-29 14:14:30|386.04|381.94|385.9|381.8|386.04|381.94|385.9|381.8|8
1632924880000|2021-09-29 14:14:40|385.95|381.85|386.1|382|386.1|382|385.9|381.8|5
1632924890000|2021-09-29 14:14:50|386.12|382.02|386.3|382.2|386.3|382.2|386.1|382|9
1632924900000|2021-09-29 14:15:00|386.28|382.18|386.3|382.2|386.33|382.23|386.23|382.13|14
1632924910000|2021-09-29 14:15:10|386.32|382.22|386.32|382.22|386.32|382.22|386.3|382.2|5
1632924920000|2021-09-29 14:15:20|386.3|382.2|386.65|382.55|386.65|382.55|386.3|382.2|15
1632924930000|2021-09-29 14:15:30|386.6|382.5|386.6|382.5|386.65|382.55|386.6|382.5|17
1632924940000|2021-09-29 14:15:40|386.67|382.57|386.51|382.41|386.67|382.57|386.51|382.41|6
1632924950000|2021-09-29 14:15:50|386.45|382.35|386.52|382.42|386.53|382.43|386.4|382.3|10
1632924960000|2021-09-29 14:16:00|386.51|382.41|386.5|382.4|386.6|382.5|386.5|382.4|13
1632924970000|2021-09-29 14:16:10|386.48|382.38|386.3|382.2|386.5|382.4|386.3|382.2|8
1632924980000|2021-09-29 14:16:20|386.33|382.23|386.2|382.1|386.37|382.27|386.2|382.1|8
1632924990000|2021-09-29 14:16:30|386.15|382.05|386.04|381.94|386.18|382.08|386|381.9|9
1632925000000|2021-09-29 14:16:40|386.05|381.95|386|381.9|386.06|381.96|386|381.9|4
1632925010000|2021-09-29 14:16:50|386.09|381.99|386.1|382|386.12|382.02|386.08|381.98|4
1632925020000|2021-09-29 14:17:00|386.08|381.98|385.9|381.8|386.08|381.98|385.9|381.8|7
1632925030000|2021-09-29 14:17:10|385.96|381.86|386.09|381.99|386.12|382.02|385.96|381.86|8
1632925040000|2021-09-29 14:17:20|386.1|382|386.21|382.11|386.21|382.11|386.05|381.95|11
1632925050000|2021-09-29 14:17:30|386.2|382.1|386.35|382.25|386.36|382.26|386.2|382.1|12
1632925060000|2021-09-29 14:17:40|386.36|382.26|386.5|382.4|386.5|382.4|386.35|382.25|8
1632925070000|2021-09-29 14:17:50|386.51|382.41|386.47|382.37|386.55|382.45|386.45|382.35|9
1632925080000|2021-09-29 14:18:00|386.49|382.39|386.45|382.35|386.55|382.45|386.45|382.35|8
1632925090000|2021-09-29 14:18:10|386.4|382.3|386.53|382.43|386.56|382.46|386.4|382.3|7
1632925100000|2021-09-29 14:18:20|386.52|382.42|386.5|382.4|386.55|382.45|386.5|382.4|5
1632925110000|2021-09-29 14:18:30|386.47|382.37|386.36|382.26|386.47|382.37|386.36|382.26|6
1632925120000|2021-09-29 14:18:40|386.4|382.3|386.35|382.25|386.4|382.3|386.35|382.25|2
1632925130000|2021-09-29 14:18:50|386.3|382.2|386.28|382.18|386.3|382.2|386.26|382.16|8
1632925140000|2021-09-29 14:19:00|386.3|382.2|386.32|382.22|386.34|382.24|386.28|382.18|10
1632925150000|2021-09-29 14:19:10|386.3|382.2|386.1|382|386.3|382.2|386.06|381.96|11
1632925160000|2021-09-29 14:19:20|386.13|382.03|386.1|382|386.18|382.08|386.1|382|7
1632925170000|2021-09-29 14:19:30|386.13|382.03|386.36|382.26|386.41|382.31|386.1|382|13
1632925180000|2021-09-29 14:19:40|386.35|382.25|386.26|382.16|386.35|382.25|386.26|382.16|12
1632925190000|2021-09-29 14:19:50|386.25|382.15|386.2|382.1|386.3|382.2|386.2|382.1|6
1632925200000|2021-09-29 14:20:00|386.27|382.17|386.5|382.4|386.52|382.42|386.27|382.17|14
1632925210000|2021-09-29 14:20:10|386.53|382.43|386.7|382.6|386.72|382.62|386.5|382.4|11
1632925220000|2021-09-29 14:20:20|386.75|382.65|386.9|382.8|386.9|382.8|386.7|382.6|17
1632925230000|2021-09-29 14:20:30|386.88|382.78|386.8|382.7|386.9|382.8|386.7|382.6|12
1632925240000|2021-09-29 14:20:40|386.79|382.69|386.73|382.63|386.81|382.71|386.7|382.6|14
1632925250000|2021-09-29 14:20:50|386.72|382.62|386.74|382.64|386.74|382.64|386.71|382.61|8
1632925260000|2021-09-29 14:21:00|386.73|382.63|386.7|382.6|386.73|382.63|386.7|382.6|6
1632925270000|2021-09-29 14:21:10|386.72|382.62|387.02|382.92|387.02|382.92|386.71|382.61|12
1632925280000|2021-09-29 14:21:20|387.01|382.91|387|382.9|387.06|382.96|387|382.9|7
1632925290000|2021-09-29 14:21:30|387.01|382.91|387.1|383|387.15|383.05|386.9|382.8|11
1632925300000|2021-09-29 14:21:40|387.12|383.02|387.3|383.2|387.3|383.2|387.1|383|15
1632925310000|2021-09-29 14:21:50|387.32|383.22|387.31|383.21|387.32|383.22|387.3|383.2|8
1632925320000|2021-09-29 14:22:00|387.3|383.2|387.3|383.2|387.34|383.24|387.3|383.2|5
1632925330000|2021-09-29 14:22:10|387.32|383.22|387.21|383.11|387.32|383.22|387.1|383|7
1632925340000|2021-09-29 14:22:20|387.22|383.12|387.15|383.05|387.31|383.21|387.15|383.05|13
1632925350000|2021-09-29 14:22:30|387.1|383|387.1|383|387.13|383.03|387.1|383|3
1632925360000|2021-09-29 14:22:40|387.12|383.02|387.1|383|387.12|383.02|387.1|383|2
1632925370000|2021-09-29 14:22:50|387.12|383.02|387.12|383.02|387.13|383.03|387.1|383|8
1632925380000|2021-09-29 14:23:00|387.1|383|387.34|383.24|387.34|383.24|387.1|383|16
1632925390000|2021-09-29 14:23:10|387.41|383.31|387.6|383.5|387.6|383.5|387.41|383.31|18
1632925400000|2021-09-29 14:23:20|387.57|383.47|387.68|383.58|387.78|383.68|387.57|383.47|20
1632925410000|2021-09-29 14:23:30|387.72|383.62|387.63|383.53|387.74|383.64|387.59|383.49|12
1632925420000|2021-09-29 14:23:40|387.62|383.52|387.9|383.8|387.9|383.8|387.6|383.5|20
1632925430000|2021-09-29 14:23:50|387.85|383.75|387.9|383.8|387.9|383.8|387.85|383.75|2
1632925440000|2021-09-29 14:24:00|387.83|383.73|388|383.9|388|383.9|387.83|383.73|10
1632925450000|2021-09-29 14:24:10|387.97|383.87|387.91|383.81|388|383.9|387.88|383.78|11
1632925460000|2021-09-29 14:24:20|387.9|383.8|387.83|383.73|387.9|383.8|387.71|383.61|14
1632925470000|2021-09-29 14:24:30|387.85|383.75|387.78|383.68|387.9|383.8|387.77|383.67|11
1632925480000|2021-09-29 14:24:40|387.77|383.67|387.55|383.45|387.77|383.67|387.46|383.36|12
1632925490000|2021-09-29 14:24:50|387.54|383.44|387.6|383.5|387.6|383.5|387.54|383.44|3
1632925500000|2021-09-29 14:25:00|387.56|383.46|387.6|383.5|387.6|383.5|387.53|383.43|9
1632925510000|2021-09-29 14:25:10|387.55|383.45|387.41|383.31|387.55|383.45|387.35|383.25|17
1632925520000|2021-09-29 14:25:20|387.49|383.39|387.6|383.5|387.6|383.5|387.49|383.39|7
1632925530000|2021-09-29 14:25:30|387.47|383.37|387.5|383.4|387.6|383.5|387.47|383.37|10
1632925540000|2021-09-29 14:25:40|387.49|383.39|387.5|383.4|387.5|383.4|387.4|383.3|9
1632925550000|2021-09-29 14:25:50|387.49|383.39|387.51|383.41|387.55|383.45|387.49|383.39|7
1632925560000|2021-09-29 14:26:00|387.61|383.51|387.8|383.7|387.8|383.7|387.61|383.51|14
1632925570000|2021-09-29 14:26:10|387.79|383.69|387.8|383.7|387.8|383.7|387.75|383.65|7
1632925580000|2021-09-29 14:26:20|387.78|383.68|387.77|383.67|387.8|383.7|387.74|383.64|5
1632925590000|2021-09-29 14:26:30|387.8|383.7|387.71|383.61|387.8|383.7|387.71|383.61|6
1632925600000|2021-09-29 14:26:40|387.8|383.7|387.8|383.7|387.8|383.7|387.76|383.66|7
1632925610000|2021-09-29 14:26:50|387.78|383.68|387.79|383.69|387.8|383.7|387.78|383.68|3
1632925620000|2021-09-29 14:27:00|387.75|383.65|387.69|383.59|387.75|383.65|387.57|383.47|13
1632925630000|2021-09-29 14:27:10|387.72|383.62|387.81|383.71|387.81|383.71|387.71|383.61|6
1632925640000|2021-09-29 14:27:20|387.8|383.7|387.7|383.6|387.8|383.7|387.69|383.59|6
1632925650000|2021-09-29 14:27:30|387.65|383.55|387.6|383.5|387.68|383.58|387.6|383.5|5
1632925660000|2021-09-29 14:27:40|387.62|383.52|387.84|383.74|387.84|383.74|387.59|383.49|10
1632925670000|2021-09-29 14:27:50|387.99|383.89|388.06|383.96|388.06|383.96|387.95|383.85|12
1632925680000|2021-09-29 14:28:00|388.1|384|388.1|384|388.1|384|388.01|383.91|6
1632925690000|2021-09-29 14:28:10|388.08|383.98|388.05|383.95|388.08|383.98|388|383.9|9
1632925700000|2021-09-29 14:28:20|388|383.9|388.1|384|388.1|384|388|383.9|6
1632925710000|2021-09-29 14:28:30|388.09|383.99|388.1|384|388.1|384|388.08|383.98|4
1632925720000|2021-09-29 14:28:40|388.07|383.97|387.88|383.78|388.1|384|387.88|383.78|11
1632925730000|2021-09-29 14:28:50|387.9|383.8|388|383.9|388|383.9|387.83|383.73|15
1632925740000|2021-09-29 14:29:00|387.97|383.87|388.2|384.1|388.2|384.1|387.97|383.87|12
1632925750000|2021-09-29 14:29:10|388.21|384.11|387.96|383.86|388.21|384.11|387.95|383.85|12
1632925760000|2021-09-29 14:29:20|387.91|383.81|387.68|383.58|387.95|383.85|387.64|383.54|19
1632925770000|2021-09-29 14:29:30|387.63|383.53|387.57|383.47|387.69|383.59|387.4|383.3|17
1632925780000|2021-09-29 14:29:40|387.58|383.48|387.59|383.49|387.59|383.49|387.55|383.45|3
1632925790000|2021-09-29 14:29:50|387.57|383.47|387.27|383.17|387.57|383.47|387.27|383.17|16
1632925800000|2021-09-29 14:30:00|387.31|383.21|387.35|383.25|387.5|383.4|387.31|383.21|9
1632925810000|2021-09-29 14:30:10|387.4|383.3|387.2|383.1|387.4|383.3|387.2|383.1|7
1632925820000|2021-09-29 14:30:20|387.22|383.12|386.97|382.87|387.22|383.12|386.97|382.87|13
1632925830000|2021-09-29 14:30:30|386.99|382.89|387.2|383.1|387.2|383.1|386.99|382.89|13
1632925840000|2021-09-29 14:30:40|387.29|383.19|387.4|383.3|387.46|383.36|387.24|383.14|16
1632925850000|2021-09-29 14:30:50|387.34|383.24|387.3|383.2|387.4|383.3|387.29|383.19|8
1632925860000|2021-09-29 14:31:00|387.29|383.19|386.86|382.76|387.29|383.19|386.86|382.76|7
1632925870000|2021-09-29 14:31:10|386.85|382.75|386.8|382.7|387|382.9|386.8|382.7|17
1632925880000|2021-09-29 14:31:20|386.82|382.72|386.67|382.57|386.85|382.75|386.65|382.55|14
1632925890000|2021-09-29 14:31:30|386.6|382.5|386.38|382.28|386.6|382.5|386.3|382.2|19
1632925900000|2021-09-29 14:31:40|386.35|382.25|386.12|382.02|386.41|382.31|386.1|382|14
1632925910000|2021-09-29 14:31:50|386.17|382.07|386.1|382|386.25|382.15|386.09|381.99|20
1632925920000|2021-09-29 14:32:00|386.13|382.03|386.62|382.52|386.65|382.55|386.13|382.03|20
1632925930000|2021-09-29 14:32:10|386.7|382.6|386.56|382.46|386.8|382.7|386.56|382.46|13
1632925940000|2021-09-29 14:32:20|386.6|382.5|386.6|382.5|386.6|382.5|386.58|382.48|3
1632925950000|2021-09-29 14:32:30|386.59|382.49|386.66|382.56|386.78|382.68|386.59|382.49|14
1632925960000|2021-09-29 14:32:40|386.71|382.61|386.62|382.52|386.75|382.65|386.61|382.51|12
1632925970000|2021-09-29 14:32:50|386.6|382.5|386.5|382.4|386.61|382.51|386.5|382.4|6
1632925980000|2021-09-29 14:33:00|386.49|382.39|386.19|382.09|386.5|382.4|386.19|382.09|12
1632925990000|2021-09-29 14:33:10|386.11|382.01|385.8|381.7|386.11|382.01|385.8|381.7|18
1632926000000|2021-09-29 14:33:20|385.79|381.69|385.95|381.85|385.95|381.85|385.78|381.68|11
1632926010000|2021-09-29 14:33:30|385.94|381.84|385.88|381.78|385.94|381.84|385.85|381.75|14
1632926020000|2021-09-29 14:33:40|385.87|381.77|385.89|381.79|385.9|381.8|385.7|381.6|16
1632926030000|2021-09-29 14:33:50|385.9|381.8|385.99|381.89|386|381.9|385.9|381.8|5
1632926040000|2021-09-29 14:34:00|385.98|381.88|385.79|381.69|386.08|381.98|385.78|381.68|22
1632926050000|2021-09-29 14:34:10|385.78|381.68|386.08|381.98|386.08|381.98|385.78|381.68|13
1632926060000|2021-09-29 14:34:20|386.09|381.99|385.9|381.8|386.09|381.99|385.89|381.79|10
1632926070000|2021-09-29 14:34:30|385.89|381.79|386.04|381.94|386.04|381.94|385.89|381.79|7
1632926080000|2021-09-29 14:34:40|386.06|381.96|385.88|381.78|386.06|381.96|385.88|381.78|11
1632926090000|2021-09-29 14:34:50|385.85|381.75|386.03|381.93|386.03|381.93|385.85|381.75|11
1632926100000|2021-09-29 14:35:00|386.05|381.95|386.05|381.95|386.11|382.01|386.05|381.95|5
1632926110000|2021-09-29 14:35:10|386|381.9|385.8|381.7|386|381.9|385.75|381.65|9
1632926120000|2021-09-29 14:35:20|385.81|381.71|385.8|381.7|385.84|381.74|385.8|381.7|4
1632926130000|2021-09-29 14:35:30|385.81|381.71|385.9|381.8|386|381.9|385.8|381.7|9
1632926140000|2021-09-29 14:35:40|385.94|381.84|386.09|381.99|386.09|381.99|385.9|381.8|10
1632926150000|2021-09-29 14:35:50|386.1|382|386.11|382.01|386.11|382.01|386.1|382|2
1632926160000|2021-09-29 14:36:00|386.05|381.95|386|381.9|386.1|382|386|381.9|6
1632926170000|2021-09-29 14:36:10|386.02|381.92|386.02|381.92|386.02|381.92|386.02|381.92|1
1632926180000|2021-09-29 14:36:20|386.03|381.93|386|381.9|386.05|381.95|386|381.9|11
1632926200000|2021-09-29 14:36:40|386.03|381.93|386.1|382|386.11|382.01|386.03|381.93|6
1632926210000|2021-09-29 14:36:50|386.02|381.92|386.02|381.92|386.02|381.92|386.02|381.92|1
1632926220000|2021-09-29 14:37:00|386.01|381.91|386|381.9|386.03|381.93|385.99|381.89|8
1632926230000|2021-09-29 14:37:10|386.02|381.92|386|381.9|386.02|381.92|386|381.9|2
1632926240000|2021-09-29 14:37:20|386.01|381.91|386.1|382|386.1|382|386|381.9|7
1632926250000|2021-09-29 14:37:30|386.05|381.95|386|381.9|386.05|381.95|385.96|381.86|5
1632926260000|2021-09-29 14:37:40|385.95|381.85|385.82|381.72|386.01|381.91|385.82|381.72|8
1632926270000|2021-09-29 14:37:50|385.7|381.6|385.65|381.55|385.7|381.6|385.6|381.5|11
1632926280000|2021-09-29 14:38:00|385.68|381.58|385.69|381.59|385.72|381.62|385.65|381.55|6
1632926290000|2021-09-29 14:38:10|385.68|381.58|385.68|381.58|385.7|381.6|385.65|381.55|9
1632926300000|2021-09-29 14:38:20|385.7|381.6|385.6|381.5|385.7|381.6|385.5|381.4|10
1632926310000|2021-09-29 14:38:30|385.59|381.49|385.6|381.5|385.6|381.5|385.59|381.49|2
1632926330000|2021-09-29 14:38:50|385.64|381.54|385.62|381.52|385.69|381.59|385.6|381.5|7
1632926340000|2021-09-29 14:39:00|385.63|381.53|385.6|381.5|385.65|381.55|385.5|381.4|11
1632926350000|2021-09-29 14:39:10|385.59|381.49|385.52|381.42|385.59|381.49|385.5|381.4|5
1632926360000|2021-09-29 14:39:20|385.53|381.43|385.54|381.44|385.6|381.5|385.5|381.4|12
1632926370000|2021-09-29 14:39:30|385.55|381.45|385.62|381.52|385.62|381.52|385.55|381.45|7
1632926380000|2021-09-29 14:39:40|385.64|381.54|385.62|381.52|385.64|381.54|385.61|381.51|8
1632926390000|2021-09-29 14:39:50|385.64|381.54|385.79|381.69|385.87|381.77|385.64|381.54|16
1632926400000|2021-09-29 14:40:00|385.8|381.7|385.8|381.7|385.8|381.7|385.79|381.69|3
1632926410000|2021-09-29 14:40:10|385.79|381.69|386|381.9|386.05|381.95|385.79|381.69|17
1632926420000|2021-09-29 14:40:20|386.01|381.91|385.93|381.83|386.01|381.91|385.89|381.79|5
1632926430000|2021-09-29 14:40:30|385.95|381.85|385.84|381.74|386|381.9|385.84|381.74|9
1632926440000|2021-09-29 14:40:40|385.81|381.71|385.7|381.6|385.85|381.75|385.7|381.6|10
1632926450000|2021-09-29 14:40:50|385.72|381.62|385.8|381.7|385.82|381.72|385.7|381.6|9
1632926460000|2021-09-29 14:41:00|385.82|381.72|385.8|381.7|385.88|381.78|385.8|381.7|10
1632926470000|2021-09-29 14:41:10|385.82|381.72|385.7|381.6|385.85|381.75|385.7|381.6|6
1632926480000|2021-09-29 14:41:20|385.73|381.63|385.64|381.54|385.73|381.63|385.64|381.54|4
1632926490000|2021-09-29 14:41:30|385.6|381.5|385.77|381.67|385.8|381.7|385.6|381.5|12
1632926500000|2021-09-29 14:41:40|385.76|381.66|385.72|381.62|385.76|381.66|385.69|381.59|7
1632926510000|2021-09-29 14:41:50|385.73|381.63|385.78|381.68|385.84|381.74|385.73|381.63|10
1632926520000|2021-09-29 14:42:00|385.8|381.7|385.8|381.7|385.9|381.8|385.77|381.67|9
1632926530000|2021-09-29 14:42:10|385.74|381.64|385.75|381.65|385.84|381.74|385.72|381.62|6
1632926540000|2021-09-29 14:42:20|385.72|381.62|385.75|381.65|385.85|381.75|385.72|381.62|6
1632926550000|2021-09-29 14:42:30|385.74|381.64|385.78|381.68|385.79|381.69|385.74|381.64|8
1632926560000|2021-09-29 14:42:40|385.77|381.67|385.7|381.6|385.78|381.68|385.69|381.59|10
1632926570000|2021-09-29 14:42:50|385.67|381.57|385.61|381.51|385.67|381.57|385.61|381.51|10
1632926580000|2021-09-29 14:43:00|385.6|381.5|385.79|381.69|385.82|381.72|385.6|381.5|16
1632926590000|2021-09-29 14:43:10|385.82|381.72|385.8|381.7|385.82|381.72|385.76|381.66|9
1632926600000|2021-09-29 14:43:20|385.75|381.65|385.8|381.7|385.8|381.7|385.75|381.65|4
1632926610000|2021-09-29 14:43:30|385.78|381.68|385.65|381.55|385.79|381.69|385.6|381.5|11
1632926620000|2021-09-29 14:43:40|385.67|381.57|385.79|381.69|385.79|381.69|385.67|381.57|8
1632926640000|2021-09-29 14:44:00|385.83|381.73|385.83|381.73|385.85|381.75|385.83|381.73|3
1632926650000|2021-09-29 14:44:10|385.8|381.7|385.7|381.6|385.82|381.72|385.7|381.6|8
1632926660000|2021-09-29 14:44:20|385.66|381.56|385.75|381.65|385.75|381.65|385.66|381.56|4
1632926670000|2021-09-29 14:44:30|385.81|381.71|385.94|381.84|385.94|381.84|385.81|381.71|6
1632926680000|2021-09-29 14:44:40|385.99|381.89|385.9|381.8|386|381.9|385.9|381.8|6
1632926690000|2021-09-29 14:44:50|385.85|381.75|385.95|381.85|385.95|381.85|385.79|381.69|12
1632926700000|2021-09-29 14:45:00|385.99|381.89|385.95|381.85|386|381.9|385.9|381.8|8
1632926710000|2021-09-29 14:45:10|385.9|381.8|385.95|381.85|385.95|381.85|385.9|381.8|3
1632926720000|2021-09-29 14:45:20|385.93|381.83|385.9|381.8|385.95|381.85|385.9|381.8|8
1632926730000|2021-09-29 14:45:30|385.91|381.81|385.84|381.74|385.91|381.81|385.77|381.67|10
1632926740000|2021-09-29 14:45:40|385.83|381.73|385.7|381.6|385.83|381.73|385.7|381.6|6
1632926750000|2021-09-29 14:45:50|385.73|381.63|385.7|381.6|385.75|381.65|385.69|381.59|9
1632926760000|2021-09-29 14:46:00|385.71|381.61|385.8|381.7|385.83|381.73|385.7|381.6|9
1632926770000|2021-09-29 14:46:10|385.81|381.71|385.7|381.6|385.81|381.71|385.7|381.6|9
1632926780000|2021-09-29 14:46:20|385.69|381.59|385.65|381.55|385.7|381.6|385.65|381.55|3
1632926790000|2021-09-29 14:46:30|385.68|381.58|385.6|381.5|385.7|381.6|385.6|381.5|9
1632926800000|2021-09-29 14:46:40|385.63|381.53|385.5|381.4|385.63|381.53|385.48|381.38|8
1632926810000|2021-09-29 14:46:50|385.48|381.38|385.47|381.37|385.5|381.4|385.45|381.35|7
1632926820000|2021-09-29 14:47:00|385.4|381.3|385.26|381.16|385.46|381.36|385.25|381.15|14
1632926830000|2021-09-29 14:47:10|385.29|381.19|385.2|381.1|385.29|381.19|385.2|381.1|3
1632926840000|2021-09-29 14:47:20|385.26|381.16|385.06|380.96|385.26|381.16|384.94|380.84|20
1632926850000|2021-09-29 14:47:30|385.03|380.93|385.23|381.13|385.23|381.13|385|380.9|8
1632926860000|2021-09-29 14:47:40|385.22|381.12|385.05|380.95|385.25|381.15|385.05|380.95|14
1632926870000|2021-09-29 14:47:50|385|380.9|385.08|380.98|385.09|380.99|385|380.9|6
1632926880000|2021-09-29 14:48:00|385.2|381.1|385.2|381.1|385.27|381.17|385.2|381.1|11
1632926890000|2021-09-29 14:48:10|385.22|381.12|385.4|381.3|385.44|381.34|385.2|381.1|11
1632926900000|2021-09-29 14:48:20|385.35|381.25|385.49|381.39|385.49|381.39|385.26|381.16|12
1632926910000|2021-09-29 14:48:30|385.5|381.4|385.41|381.31|385.5|381.4|385.37|381.27|8
1632926920000|2021-09-29 14:48:40|385.45|381.35|385.8|381.7|385.8|381.7|385.41|381.31|11
1632926930000|2021-09-29 14:48:50|385.79|381.69|385.75|381.65|385.79|381.69|385.71|381.61|12
1632926940000|2021-09-29 14:49:00|385.72|381.62|385.75|381.65|385.75|381.65|385.7|381.6|8
1632926950000|2021-09-29 14:49:10|385.8|381.7|386.3|382.2|386.3|382.2|385.78|381.68|22
1632926960000|2021-09-29 14:49:20|386.31|382.21|386.45|382.35|386.45|382.35|386.3|382.2|12
1632926970000|2021-09-29 14:49:30|386.43|382.33|386.42|382.32|386.44|382.34|386.36|382.26|13
1632926980000|2021-09-29 14:49:40|386.41|382.31|386.27|382.17|386.41|382.31|386.27|382.17|9
1632926990000|2021-09-29 14:49:50|386.28|382.18|386.31|382.21|386.31|382.21|386.15|382.05|18
1632927000000|2021-09-29 14:50:00|386.28|382.18|386.3|382.2|386.3|382.2|386.16|382.06|19
1632927010000|2021-09-29 14:50:10|386.28|382.18|386.25|382.15|386.28|382.18|386.25|382.15|7
1632927020000|2021-09-29 14:50:20|386.26|382.16|386.33|382.23|386.35|382.25|386.2|382.1|11
1632927030000|2021-09-29 14:50:30|386.37|382.27|386.37|382.27|386.37|382.27|386.37|382.27|1
1632927040000|2021-09-29 14:50:40|386.39|382.29|386.4|382.3|386.4|382.3|386.39|382.29|4
1632927050000|2021-09-29 14:50:50|386.41|382.31|386.4|382.3|386.41|382.31|386.4|382.3|2
1632927060000|2021-09-29 14:51:00|386.34|382.24|386.67|382.57|386.67|382.57|386.3|382.2|11
1632927070000|2021-09-29 14:51:10|386.65|382.55|386.7|382.6|386.78|382.68|386.65|382.55|9
1632927080000|2021-09-29 14:51:20|386.67|382.57|386.4|382.3|386.7|382.6|386.4|382.3|14
1632927090000|2021-09-29 14:51:30|386.44|382.34|386.23|382.13|386.45|382.35|386.2|382.1|14
1632927100000|2021-09-29 14:51:40|386.2|382.1|386.39|382.29|386.4|382.3|386.2|382.1|16
1632927110000|2021-09-29 14:51:50|386.44|382.34|386.29|382.19|386.44|382.34|386.26|382.16|11
1632927120000|2021-09-29 14:52:00|386.35|382.25|386.33|382.23|386.35|382.25|386.3|382.2|7
1632927130000|2021-09-29 14:52:10|386.32|382.22|386.46|382.36|386.46|382.36|386.32|382.22|12
1632927140000|2021-09-29 14:52:20|386.47|382.37|386.2|382.1|386.48|382.38|386.15|382.05|11
1632927150000|2021-09-29 14:52:30|386.19|382.09|386.2|382.1|386.2|382.1|386.16|382.06|3
1632927160000|2021-09-29 14:52:40|386.16|382.06|386.28|382.18|386.32|382.22|386.16|382.06|16
1632927170000|2021-09-29 14:52:50|386.29|382.19|386.47|382.37|386.48|382.38|386.28|382.18|16
1632927180000|2021-09-29 14:53:00|386.45|382.35|386.48|382.38|386.49|382.39|386.45|382.35|4
1632927190000|2021-09-29 14:53:10|386.47|382.37|386.48|382.38|386.49|382.39|386.4|382.3|17
1632927200000|2021-09-29 14:53:20|386.53|382.43|386.48|382.38|386.55|382.45|386.48|382.38|5
1632927210000|2021-09-29 14:53:30|386.49|382.39|386.5|382.4|386.51|382.41|386.48|382.38|8
1632927220000|2021-09-29 14:53:40|386.49|382.39|386.5|382.4|386.5|382.4|386.49|382.39|2
1632927230000|2021-09-29 14:53:50|386.49|382.39|386.5|382.4|386.5|382.4|386.49|382.39|4
1632927240000|2021-09-29 14:54:00|386.49|382.39|386.63|382.53|386.63|382.53|386.49|382.39|12
1632927250000|2021-09-29 14:54:10|386.64|382.54|386.45|382.35|386.64|382.54|386.45|382.35|9
1632927260000|2021-09-29 14:54:20|386.44|382.34|386.64|382.54|386.65|382.55|386.44|382.34|6
1632927270000|2021-09-29 14:54:30|386.62|382.52|386.65|382.55|386.65|382.55|386.61|382.51|4
1632927280000|2021-09-29 14:54:40|386.66|382.56|387.2|383.1|387.2|383.1|386.65|382.55|14
1632927290000|2021-09-29 14:54:50|387.22|383.12|386.83|382.73|387.22|383.12|386.83|382.73|18
1632927300000|2021-09-29 14:55:00|386.9|382.8|386.86|382.76|386.9|382.8|386.8|382.7|13
1632927310000|2021-09-29 14:55:10|386.8|382.7|386.6|382.5|386.8|382.7|386.5|382.4|11
1632927320000|2021-09-29 14:55:20|386.58|382.48|386.61|382.51|386.62|382.52|386.5|382.4|14
1632927330000|2021-09-29 14:55:30|386.62|382.52|386.5|382.4|386.65|382.55|386.5|382.4|16
1632927340000|2021-09-29 14:55:40|386.58|382.48|386.63|382.53|386.63|382.53|386.56|382.46|11
1632927350000|2021-09-29 14:55:50|386.66|382.56|386.62|382.52|386.67|382.57|386.6|382.5|6
1632927360000|2021-09-29 14:56:00|386.64|382.54|386.6|382.5|386.64|382.54|386.6|382.5|7
1632927370000|2021-09-29 14:56:10|386.62|382.52|386.42|382.32|386.7|382.6|386.42|382.32|19
1632927380000|2021-09-29 14:56:20|386.4|382.3|386.42|382.32|386.52|382.42|386.3|382.2|16
1632927390000|2021-09-29 14:56:30|386.39|382.29|386.2|382.1|386.48|382.38|386.1|382|16
1632927400000|2021-09-29 14:56:40|386.24|382.14|386.2|382.1|386.3|382.2|386.2|382.1|7
1632927410000|2021-09-29 14:56:50|386.19|382.09|386.1|382|386.2|382.1|386.1|382|6
1632927420000|2021-09-29 14:57:00|386.17|382.07|386.2|382.1|386.2|382.1|386.1|382|10
1632927430000|2021-09-29 14:57:10|386.24|382.14|386.3|382.2|386.3|382.2|386.24|382.14|2
1632927440000|2021-09-29 14:57:20|386.31|382.21|386.3|382.2|386.31|382.21|386.27|382.17|7
1632927450000|2021-09-29 14:57:30|386.27|382.17|386.3|382.2|386.3|382.2|386.27|382.17|2
1632927460000|2021-09-29 14:57:40|386.29|382.19|386|381.9|386.3|382.2|386|381.9|10
1632927470000|2021-09-29 14:57:50|386.02|381.92|386.18|382.08|386.21|382.11|386|381.9|12
1632927480000|2021-09-29 14:58:00|386.2|382.1|386.31|382.21|386.33|382.23|386.2|382.1|10
1632927490000|2021-09-29 14:58:10|386.32|382.22|386.3|382.2|386.5|382.4|386.3|382.2|14
1632927500000|2021-09-29 14:58:20|386.27|382.17|386.25|382.15|386.28|382.18|386.22|382.12|9
1632927510000|2021-09-29 14:58:30|386.23|382.13|386.2|382.1|386.23|382.13|386.2|382.1|2
1632927520000|2021-09-29 14:58:40|386.23|382.13|386.22|382.12|386.23|382.13|386.1|382|7
1632927530000|2021-09-29 14:58:50|386.23|382.13|386.39|382.29|386.41|382.31|386.23|382.13|10
1632927540000|2021-09-29 14:59:00|386.38|382.28|386.3|382.2|386.38|382.28|386.3|382.2|3
1632927550000|2021-09-29 14:59:10|386.22|382.12|386.25|382.15|386.25|382.15|386.22|382.12|2
1632927560000|2021-09-29 14:59:20|386.28|382.18|386.35|382.25|386.35|382.25|386.25|382.15|8
1632927570000|2021-09-29 14:59:30|386.3|382.2|386.35|382.25|386.38|382.28|386.3|382.2|6
1632927580000|2021-09-29 14:59:40|386.38|382.28|386.06|381.96|386.38|382.28|386.06|381.96|8
1632927590000|2021-09-29 14:59:50|386|381.9|386.19|382.09|386.25|382.15|386|381.9|10
1632927600000|2021-09-29 15:00:00|386.2|382.1|386.71|382.61|386.71|382.61|386.2|382.1|17
1632927610000|2021-09-29 15:00:10|386.7|382.6|386.58|382.48|386.7|382.6|386.5|382.4|16
1632927620000|2021-09-29 15:00:20|386.59|382.49|386.72|382.62|386.77|382.67|386.55|382.45|16
1632927630000|2021-09-29 15:00:30|386.74|382.64|386.8|382.7|386.8|382.7|386.7|382.6|12
1632927640000|2021-09-29 15:00:40|386.81|382.71|386.77|382.67|386.88|382.78|386.76|382.66|13
1632927650000|2021-09-29 15:00:50|386.78|382.68|386.79|382.69|386.81|382.71|386.76|382.66|17
1632927660000|2021-09-29 15:01:00|386.74|382.64|386.75|382.65|386.82|382.72|386.74|382.64|17
1632927670000|2021-09-29 15:01:10|386.73|382.63|386.69|382.59|386.75|382.65|386.67|382.57|9
1632927680000|2021-09-29 15:01:20|386.71|382.61|386.67|382.57|386.73|382.63|386.63|382.53|13
1632927690000|2021-09-29 15:01:30|386.64|382.54|386.7|382.6|386.74|382.64|386.64|382.54|11
1632927700000|2021-09-29 15:01:40|386.75|382.65|386.6|382.5|386.8|382.7|386.6|382.5|9
1632927710000|2021-09-29 15:01:50|386.67|382.57|386.6|382.5|386.67|382.57|386.6|382.5|2
1632927720000|2021-09-29 15:02:00|386.61|382.51|386.6|382.5|386.61|382.51|386.6|382.5|2
1632927730000|2021-09-29 15:02:10|386.61|382.51|386.2|382.1|386.61|382.51|386.2|382.1|15
1632927740000|2021-09-29 15:02:20|386.19|382.09|386|381.9|386.25|382.15|386|381.9|11
1632927750000|2021-09-29 15:02:30|386.03|381.93|386.09|381.99|386.09|381.99|386|381.9|14
1632927760000|2021-09-29 15:02:40|386.1|382|386.09|381.99|386.24|382.14|386.05|381.95|21
1632927770000|2021-09-29 15:02:50|386.05|381.95|385.97|381.87|386.18|382.08|385.94|381.84|14
1632927780000|2021-09-29 15:03:00|385.94|381.84|386|381.9|386.1|382|385.94|381.84|21
1632927790000|2021-09-29 15:03:10|386.01|381.91|385.87|381.77|386.02|381.92|385.84|381.74|12
1632927800000|2021-09-29 15:03:20|385.88|381.78|385.8|381.7|385.88|381.78|385.7|381.6|10
1632927810000|2021-09-29 15:03:30|385.78|381.68|385.9|381.8|385.9|381.8|385.78|381.68|5
1632927820000|2021-09-29 15:03:40|385.89|381.79|385.9|381.8|385.9|381.8|385.86|381.76|9
1632927830000|2021-09-29 15:03:50|385.96|381.86|386.09|381.99|386.09|381.99|385.9|381.8|13
1632927840000|2021-09-29 15:04:00|386.15|382.05|386.11|382.01|386.39|382.29|386.11|382.01|22
1632927850000|2021-09-29 15:04:10|386.1|382|386.1|382|386.1|382|386.05|381.95|5
1632927860000|2021-09-29 15:04:20|386.08|381.98|386.14|382.04|386.14|382.04|386.08|381.98|10
1632927870000|2021-09-29 15:04:30|386.19|382.09|386.36|382.26|386.4|382.3|386.16|382.06|13
1632927880000|2021-09-29 15:04:40|386.4|382.3|386.53|382.43|386.53|382.43|386.36|382.26|15
1632927890000|2021-09-29 15:04:50|386.54|382.44|386.5|382.4|386.6|382.5|386.45|382.35|10
1632927900000|2021-09-29 15:05:00|386.54|382.44|386.3|382.2|386.54|382.44|386.29|382.19|10
1632927910000|2021-09-29 15:05:10|386.29|382.19|386.18|382.08|386.3|382.2|386.07|381.97|17
1632927920000|2021-09-29 15:05:20|386.17|382.07|386.09|381.99|386.18|382.08|386.09|381.99|10
1632927930000|2021-09-29 15:05:30|386.08|381.98|386.13|382.03|386.15|382.05|386.08|381.98|15
1632927940000|2021-09-29 15:05:40|386.12|382.02|386.28|382.18|386.28|382.18|386.12|382.02|21
1632927950000|2021-09-29 15:05:50|386.25|382.15|386.33|382.23|386.33|382.23|386.25|382.15|11
1632927960000|2021-09-29 15:06:00|386.32|382.22|386.5|382.4|386.54|382.44|386.32|382.22|16
1632927970000|2021-09-29 15:06:10|386.49|382.39|386.48|382.38|386.5|382.4|386.48|382.38|3
1632927980000|2021-09-29 15:06:20|386.46|382.36|386.51|382.41|386.52|382.42|386.4|382.3|11
1632927990000|2021-09-29 15:06:30|386.5|382.4|386.24|382.14|386.5|382.4|386.23|382.13|16
1632928000000|2021-09-29 15:06:40|386.2|382.1|386.25|382.15|386.29|382.19|386.2|382.1|8
1632928010000|2021-09-29 15:06:50|386.23|382.13|386.25|382.15|386.26|382.16|386.2|382.1|10
1632928020000|2021-09-29 15:07:00|386.29|382.19|386.54|382.44|386.54|382.44|386.28|382.18|10
1632928030000|2021-09-29 15:07:10|386.52|382.42|386.6|382.5|386.61|382.51|386.52|382.42|8
1632928040000|2021-09-29 15:07:20|386.61|382.51|386.7|382.6|386.7|382.6|386.58|382.48|6
1632928050000|2021-09-29 15:07:30|386.71|382.61|386.72|382.62|386.83|382.73|386.71|382.61|9
1632928060000|2021-09-29 15:07:40|386.7|382.6|386.62|382.52|386.7|382.6|386.62|382.52|5
1632928070000|2021-09-29 15:07:50|386.64|382.54|386.8|382.7|386.8|382.7|386.63|382.53|4
1632928080000|2021-09-29 15:08:00|386.74|382.64|386.8|382.7|386.83|382.73|386.74|382.64|5
1632928090000|2021-09-29 15:08:10|386.75|382.65|386.52|382.42|386.75|382.65|386.51|382.41|15
1632928100000|2021-09-29 15:08:20|386.53|382.43|386.54|382.44|386.54|382.44|386.52|382.42|3
1632928110000|2021-09-29 15:08:30|386.52|382.42|386.39|382.29|386.6|382.5|386.39|382.29|10
1632928120000|2021-09-29 15:08:40|386.4|382.3|386.4|382.3|386.41|382.31|386.3|382.2|9
1632928130000|2021-09-29 15:08:50|386.44|382.34|386.58|382.48|386.6|382.5|386.4|382.3|9
1632928140000|2021-09-29 15:09:00|386.55|382.45|386.69|382.59|386.7|382.6|386.52|382.42|10
1632928150000|2021-09-29 15:09:10|386.65|382.55|386.71|382.61|386.71|382.61|386.63|382.53|6
1632928160000|2021-09-29 15:09:20|386.7|382.6|386.94|382.84|386.94|382.84|386.7|382.6|7
1632928170000|2021-09-29 15:09:30|387|382.9|387|382.9|387|382.9|386.9|382.8|11
1632928180000|2021-09-29 15:09:40|386.95|382.85|386.8|382.7|386.95|382.85|386.8|382.7|6
1632928190000|2021-09-29 15:09:50|386.84|382.74|386.8|382.7|386.84|382.74|386.78|382.68|4
1632928200000|2021-09-29 15:10:00|386.72|382.62|386.7|382.6|386.74|382.64|386.65|382.55|9
1632928210000|2021-09-29 15:10:10|386.69|382.59|386.66|382.56|386.7|382.6|386.66|382.56|4
1632928220000|2021-09-29 15:10:20|386.8|382.7|386.53|382.43|386.8|382.7|386.53|382.43|11
1632928230000|2021-09-29 15:10:30|386.52|382.42|386.43|382.33|386.52|382.42|386.43|382.33|4
1632928240000|2021-09-29 15:10:40|386.42|382.32|386.49|382.39|386.51|382.41|386.4|382.3|7
1632928250000|2021-09-29 15:10:50|386.51|382.41|386.73|382.63|386.73|382.63|386.5|382.4|16
1632928260000|2021-09-29 15:11:00|386.79|382.69|386.91|382.81|386.91|382.81|386.78|382.68|10
1632928270000|2021-09-29 15:11:10|386.9|382.8|386.91|382.81|386.91|382.81|386.9|382.8|2
1632928280000|2021-09-29 15:11:20|387.05|382.95|387.05|382.95|387.05|382.95|386.95|382.85|14
1632928290000|2021-09-29 15:11:30|387|382.9|386.9|382.8|387.05|382.95|386.9|382.8|10
1632928300000|2021-09-29 15:11:40|386.89|382.79|386.9|382.8|386.92|382.82|386.89|382.79|4
1632928310000|2021-09-29 15:11:50|386.89|382.79|386.8|382.7|386.89|382.79|386.8|382.7|2
1632928320000|2021-09-29 15:12:00|386.85|382.75|386.9|382.8|386.9|382.8|386.85|382.75|6
1632928330000|2021-09-29 15:12:10|386.92|382.82|386.9|382.8|386.95|382.85|386.87|382.77|12
1632928340000|2021-09-29 15:12:20|386.93|382.83|386.59|382.49|386.93|382.83|386.59|382.49|11
1632928350000|2021-09-29 15:12:30|386.6|382.5|386.61|382.51|386.61|382.51|386.6|382.5|2
1632928360000|2021-09-29 15:12:40|386.59|382.49|386.6|382.5|386.62|382.52|386.59|382.49|4
1632928380000|2021-09-29 15:13:00|386.61|382.51|386.66|382.56|386.7|382.6|386.61|382.51|6
1632928390000|2021-09-29 15:13:10|386.69|382.59|386.59|382.49|386.7|382.6|386.59|382.49|9
1632928400000|2021-09-29 15:13:20|386.56|382.46|386.4|382.3|386.56|382.46|386.4|382.3|8
1632928420000|2021-09-29 15:13:40|386.38|382.28|386.45|382.35|386.45|382.35|386.38|382.28|3
1632928430000|2021-09-29 15:13:50|386.4|382.3|386.67|382.57|386.67|382.57|386.4|382.3|11
1632928440000|2021-09-29 15:14:00|386.69|382.59|386.7|382.6|386.71|382.61|386.69|382.59|4
1632928450000|2021-09-29 15:14:10|386.69|382.59|386.65|382.55|386.7|382.6|386.62|382.52|8
1632928460000|2021-09-29 15:14:20|386.68|382.58|386.48|382.38|386.68|382.58|386.45|382.35|10
1632928470000|2021-09-29 15:14:30|386.5|382.4|386.5|382.4|386.5|382.4|386.49|382.39|3
1632928480000|2021-09-29 15:14:40|386.46|382.36|386.5|382.4|386.5|382.4|386.46|382.36|2
1632928490000|2021-09-29 15:14:50|386.57|382.47|386.75|382.65|386.75|382.65|386.57|382.47|11
1632928500000|2021-09-29 15:15:00|386.73|382.63|386.84|382.74|386.85|382.75|386.73|382.63|9
1632928510000|2021-09-29 15:15:10|386.85|382.75|386.6|382.5|386.85|382.75|386.6|382.5|9
1632928520000|2021-09-29 15:15:20|386.61|382.51|386.6|382.5|386.61|382.51|386.6|382.5|2
1632928530000|2021-09-29 15:15:30|386.59|382.49|386.56|382.46|386.6|382.5|386.56|382.46|3
1632928540000|2021-09-29 15:15:40|386.59|382.49|386.6|382.5|386.6|382.5|386.59|382.49|6
1632928550000|2021-09-29 15:15:50|386.58|382.48|386.58|382.48|386.58|382.48|386.55|382.45|3
1632928560000|2021-09-29 15:16:00|386.51|382.41|386.35|382.25|386.51|382.41|386.3|382.2|13
1632928570000|2021-09-29 15:16:10|386.36|382.26|386.41|382.31|386.45|382.35|386.36|382.26|5
1632928580000|2021-09-29 15:16:20|386.42|382.32|386.4|382.3|386.46|382.36|386.4|382.3|5
1632928590000|2021-09-29 15:16:30|386.38|382.28|386.38|382.28|386.4|382.3|386.38|382.28|3
1632928600000|2021-09-29 15:16:40|386.37|382.27|386.13|382.03|386.37|382.27|386.1|382|9
1632928610000|2021-09-29 15:16:50|386.16|382.06|386.14|382.04|386.16|382.06|386.02|381.92|20
1632928620000|2021-09-29 15:17:00|386.18|382.08|386.22|382.12|386.23|382.13|386.17|382.07|10
1632928630000|2021-09-29 15:17:10|386.2|382.1|386.2|382.1|386.2|382.1|386.2|382.1|1
1632928640000|2021-09-29 15:17:20|386.19|382.09|386.15|382.05|386.2|382.1|386.14|382.04|9
1632928650000|2021-09-29 15:17:30|386.16|382.06|385.77|381.67|386.2|382.1|385.7|381.6|17
1632928660000|2021-09-29 15:17:40|385.78|381.68|385.65|381.55|385.85|381.75|385.64|381.54|15
1632928670000|2021-09-29 15:17:50|385.69|381.59|385.9|381.8|385.91|381.81|385.69|381.59|12
1632928680000|2021-09-29 15:18:00|385.83|381.73|385.89|381.79|385.92|381.82|385.81|381.71|16
1632928690000|2021-09-29 15:18:10|385.86|381.76|385.75|381.65|385.88|381.78|385.71|381.61|12
1632928700000|2021-09-29 15:18:20|385.71|381.61|385.7|381.6|385.74|381.64|385.7|381.6|6
1632928710000|2021-09-29 15:18:30|385.72|381.62|385.73|381.63|385.76|381.66|385.72|381.62|4
1632928720000|2021-09-29 15:18:40|385.77|381.67|385.72|381.62|385.77|381.67|385.7|381.6|9
1632928730000|2021-09-29 15:18:50|385.69|381.59|385.72|381.62|385.75|381.65|385.69|381.59|4
1632928740000|2021-09-29 15:19:00|385.75|381.65|385.82|381.72|385.82|381.72|385.75|381.65|12
1632928750000|2021-09-29 15:19:10|385.83|381.73|385.7|381.6|385.92|381.82|385.7|381.6|14
1632928760000|2021-09-29 15:19:20|385.73|381.63|385.84|381.74|385.85|381.75|385.73|381.63|15
1632928770000|2021-09-29 15:19:30|385.92|381.82|385.92|381.82|385.95|381.85|385.9|381.8|5
1632928780000|2021-09-29 15:19:40|385.9|381.8|386|381.9|386.11|382.01|385.9|381.8|15
1632928790000|2021-09-29 15:19:50|385.98|381.88|385.8|381.7|385.98|381.88|385.8|381.7|7
1632928800000|2021-09-29 15:20:00|385.79|381.69|385.92|381.82|385.94|381.84|385.79|381.69|8
1632928810000|2021-09-29 15:20:10|385.93|381.83|386.01|381.91|386.03|381.93|385.92|381.82|11
1632928820000|2021-09-29 15:20:20|386.02|381.92|385.99|381.89|386.02|381.92|385.98|381.88|6
1632928830000|2021-09-29 15:20:30|386|381.9|386.05|381.95|386.05|381.95|386|381.9|4
1632928840000|2021-09-29 15:20:40|386.1|382|386|381.9|386.11|382.01|386|381.9|5
1632928850000|2021-09-29 15:20:50|386.02|381.92|385.7|381.6|386.02|381.92|385.7|381.6|11
1632928860000|2021-09-29 15:21:00|385.76|381.66|385.82|381.72|385.82|381.72|385.76|381.66|7
1632928870000|2021-09-29 15:21:10|385.81|381.71|385.78|381.68|385.82|381.72|385.74|381.64|6
1632928880000|2021-09-29 15:21:20|385.74|381.64|385.68|381.58|385.8|381.7|385.68|381.58|6
1632928890000|2021-09-29 15:21:30|385.69|381.59|385.7|381.6|385.7|381.6|385.69|381.59|4
1632928900000|2021-09-29 15:21:40|385.64|381.54|385.7|381.6|385.7|381.6|385.64|381.54|5
1632928910000|2021-09-29 15:21:50|385.67|381.57|385.6|381.5|385.67|381.57|385.6|381.5|8
1632928920000|2021-09-29 15:22:00|385.62|381.52|385.48|381.38|385.75|381.65|385.48|381.38|16
1632928930000|2021-09-29 15:22:10|385.5|381.4|385.5|381.4|385.5|381.4|385.5|381.4|1
1632928940000|2021-09-29 15:22:20|385.48|381.38|385.2|381.1|385.48|381.38|385.2|381.1|17
1632928950000|2021-09-29 15:22:30|385.13|381.03|384.96|380.86|385.13|381.03|384.96|380.86|8
1632928960000|2021-09-29 15:22:40|384.98|380.88|385|380.9|385.04|380.94|384.96|380.86|9
1632928970000|2021-09-29 15:22:50|385.02|380.92|385|380.9|385.1|381|384.95|380.85|11
1632928980000|2021-09-29 15:23:00|384.99|380.89|384.87|380.77|385.05|380.95|384.87|380.77|14
1632928990000|2021-09-29 15:23:10|384.8|380.7|384.7|380.6|384.81|380.71|384.69|380.59|10
1632929000000|2021-09-29 15:23:20|384.67|380.57|384.8|380.7|384.8|380.7|384.65|380.55|10
1632929010000|2021-09-29 15:23:30|384.81|380.71|384.8|380.7|384.83|380.73|384.8|380.7|6
1632929020000|2021-09-29 15:23:40|384.82|380.72|384.87|380.77|384.87|380.77|384.8|380.7|10
1632929030000|2021-09-29 15:23:50|384.82|380.72|384.88|380.78|384.88|380.78|384.82|380.72|5
1632929040000|2021-09-29 15:24:00|384.86|380.76|385.18|381.08|385.21|381.11|384.86|380.76|25
1632929050000|2021-09-29 15:24:10|385.19|381.09|385.18|381.08|385.19|381.09|385.1|381|10
1632929060000|2021-09-29 15:24:20|385.21|381.11|385.2|381.1|385.21|381.11|385.2|381.1|2
1632929070000|2021-09-29 15:24:30|385.21|381.11|385.22|381.12|385.22|381.12|385.21|381.11|2
1632929080000|2021-09-29 15:24:40|385.21|381.11|385.34|381.24|385.34|381.24|385.21|381.11|10
1632929090000|2021-09-29 15:24:50|385.36|381.26|385.36|381.26|385.36|381.26|385.34|381.24|7
1632929100000|2021-09-29 15:25:00|385.35|381.25|385.29|381.19|385.35|381.25|385.25|381.15|8
1632929110000|2021-09-29 15:25:10|385.3|381.2|385.3|381.2|385.3|381.2|385.28|381.18|4
1632929120000|2021-09-29 15:25:20|385.25|381.15|385.25|381.15|385.25|381.15|385.25|381.15|1
1632929130000|2021-09-29 15:25:30|385.19|381.09|384.9|380.8|385.19|381.09|384.65|380.55|18
1632929140000|2021-09-29 15:25:40|384.85|380.75|384.69|380.59|384.85|380.75|384.69|380.59|15
1632929150000|2021-09-29 15:25:50|384.75|380.65|384.6|380.5|384.75|380.65|384.6|380.5|6
1632929160000|2021-09-29 15:26:00|384.67|380.57|384.75|380.65|384.84|380.74|384.67|380.57|15
1632929170000|2021-09-29 15:26:10|384.78|380.68|384.7|380.6|384.89|380.79|384.7|380.6|11
1632929180000|2021-09-29 15:26:20|384.71|380.61|384.82|380.72|384.82|380.72|384.68|380.58|10
1632929190000|2021-09-29 15:26:30|384.83|380.73|385.1|381|385.11|381.01|384.82|380.72|19
1632929200000|2021-09-29 15:26:40|385.09|380.99|385.09|380.99|385.09|380.99|385.05|380.95|3
1632929210000|2021-09-29 15:26:50|385.1|381|385.1|381|385.1|381|385.1|381|1
1632929220000|2021-09-29 15:27:00|385.11|381.01|385.2|381.1|385.2|381.1|385.11|381.01|6
1632929230000|2021-09-29 15:27:10|385.15|381.05|385.15|381.05|385.16|381.06|385.15|381.05|3
1632929240000|2021-09-29 15:27:20|385.1|381|384.81|380.71|385.1|381|384.69|380.59|14
1632929250000|2021-09-29 15:27:30|384.83|380.73|384.72|380.62|384.83|380.73|384.7|380.6|13
1632929260000|2021-09-29 15:27:40|384.71|380.61|384.72|380.62|384.75|380.65|384.71|380.61|4
1632929270000|2021-09-29 15:27:50|384.7|380.6|384.79|380.69|384.85|380.75|384.7|380.6|15
1632929280000|2021-09-29 15:28:00|384.8|380.7|384.94|380.84|384.99|380.89|384.79|380.69|14
1632929290000|2021-09-29 15:28:10|384.95|380.85|384.95|380.85|384.95|380.85|384.94|380.84|7
1632929300000|2021-09-29 15:28:20|384.94|380.84|384.7|380.6|384.94|380.84|384.7|380.6|9
1632929310000|2021-09-29 15:28:30|384.78|380.68|384.79|380.69|384.8|380.7|384.78|380.68|3
1632929320000|2021-09-29 15:28:40|384.8|380.7|384.7|380.6|384.8|380.7|384.7|380.6|8
1632929330000|2021-09-29 15:28:50|384.75|380.65|384.81|380.71|384.82|380.72|384.75|380.65|7
1632929340000|2021-09-29 15:29:00|384.82|380.72|384.7|380.6|384.87|380.77|384.7|380.6|10
1632929350000|2021-09-29 15:29:10|384.72|380.62|384.74|380.64|384.75|380.65|384.7|380.6|7
1632929360000|2021-09-29 15:29:20|384.7|380.6|384.6|380.5|384.7|380.6|384.6|380.5|7
1632929370000|2021-09-29 15:29:30|384.62|380.52|384.9|380.8|384.91|380.81|384.6|380.5|18
1632929380000|2021-09-29 15:29:40|384.91|380.81|384.84|380.74|384.91|380.81|384.82|380.72|17
1632929390000|2021-09-29 15:29:50|384.83|380.73|384.82|380.72|384.84|380.74|384.82|380.72|8
1632929400000|2021-09-29 15:30:00|384.83|380.73|385|380.9|385|380.9|384.83|380.73|4
1632929410000|2021-09-29 15:30:10|385.02|380.92|384.6|380.5|385.09|380.99|384.6|380.5|26
1632929420000|2021-09-29 15:30:20|384.67|380.57|384.54|380.44|384.67|380.57|384.4|380.3|26
1632929430000|2021-09-29 15:30:30|384.52|380.42|384.3|380.2|384.54|380.44|384.3|380.2|6
1632929440000|2021-09-29 15:30:40|384.29|380.19|384.35|380.25|384.35|380.25|384.2|380.1|12
1632929450000|2021-09-29 15:30:50|384.4|380.3|384.3|380.2|384.41|380.31|384.3|380.2|12
1632929460000|2021-09-29 15:31:00|384.33|380.23|384.36|380.26|384.4|380.3|384.3|380.2|7
1632929470000|2021-09-29 15:31:10|384.3|380.2|384.36|380.26|384.36|380.26|384.3|380.2|4
1632929480000|2021-09-29 15:31:20|384.3|380.2|384.19|380.09|384.4|380.3|384.18|380.08|10
1632929490000|2021-09-29 15:31:30|384.17|380.07|384.17|380.07|384.19|380.09|384.16|380.06|6
1632929500000|2021-09-29 15:31:40|384.16|380.06|384.3|380.2|384.4|380.3|384.15|380.05|13
1632929510000|2021-09-29 15:31:50|384.29|380.19|384.18|380.08|384.29|380.19|384.17|380.07|6
1632929520000|2021-09-29 15:32:00|384.17|380.07|383.8|379.7|384.17|380.07|383.8|379.7|12
1632929530000|2021-09-29 15:32:10|383.79|379.69|383.59|379.49|384.05|379.95|383.59|379.49|24
1632929540000|2021-09-29 15:32:20|383.64|379.54|383.8|379.7|383.8|379.7|383.55|379.45|22
1632929550000|2021-09-29 15:32:30|383.78|379.68|383.6|379.5|383.8|379.7|383.55|379.45|12
1632929560000|2021-09-29 15:32:40|383.59|379.49|383.65|379.55|383.82|379.72|383.59|379.49|16
1632929570000|2021-09-29 15:32:50|383.6|379.5|383.39|379.29|383.6|379.5|383.25|379.15|22
1632929580000|2021-09-29 15:33:00|383.38|379.28|383.3|379.2|383.45|379.35|383.24|379.14|18
1632929590000|2021-09-29 15:33:10|383.29|379.19|383.3|379.2|383.34|379.24|383.29|379.19|7
1632929600000|2021-09-29 15:33:20|383.33|379.23|383.45|379.35|383.48|379.38|383.33|379.23|13
1632929610000|2021-09-29 15:33:30|383.43|379.33|383.39|379.29|383.44|379.34|383.38|379.28|11
1632929620000|2021-09-29 15:33:40|383.4|379.3|383.66|379.56|383.66|379.56|383.39|379.29|15
1632929630000|2021-09-29 15:33:50|383.67|379.57|383.56|379.46|383.67|379.57|383.56|379.46|11
1632929640000|2021-09-29 15:34:00|383.55|379.45|383.53|379.43|383.57|379.47|383.53|379.43|7
1632929650000|2021-09-29 15:34:10|383.5|379.4|383.36|379.26|383.59|379.49|383.36|379.26|14
1632929660000|2021-09-29 15:34:20|383.31|379.21|383.2|379.1|383.31|379.21|383.05|378.95|12
1632929670000|2021-09-29 15:34:30|383.16|379.06|383|378.9|383.16|379.06|382.95|378.85|23
1632929680000|2021-09-29 15:34:40|382.98|378.88|383.01|378.91|383.05|378.95|382.84|378.74|26
1632929690000|2021-09-29 15:34:50|383|378.9|382.9|378.8|383|378.9|382.86|378.76|12
1632929700000|2021-09-29 15:35:00|382.87|378.77|382.82|378.72|382.87|378.77|382.82|378.72|9
1632929710000|2021-09-29 15:35:10|382.81|378.71|382.81|378.71|382.88|378.78|382.72|378.62|11
1632929720000|2021-09-29 15:35:20|382.8|378.7|382.72|378.62|382.81|378.71|382.72|378.62|11
1632929730000|2021-09-29 15:35:30|382.76|378.66|382.96|378.86|382.96|378.86|382.76|378.66|12
1632929740000|2021-09-29 15:35:40|382.95|378.85|383.15|379.05|383.25|379.15|382.95|378.85|14
1632929750000|2021-09-29 15:35:50|383.1|379|383.04|378.94|383.15|379.05|382.9|378.8|28
1632929760000|2021-09-29 15:36:00|383.02|378.92|383.03|378.93|383.18|379.08|383.02|378.92|20
1632929770000|2021-09-29 15:36:10|383.04|378.94|383.06|378.96|383.06|378.96|383|378.9|10
1632929780000|2021-09-29 15:36:20|383.05|378.95|382.93|378.83|383.06|378.96|382.93|378.83|20
1632929790000|2021-09-29 15:36:30|382.92|378.82|382.93|378.83|382.97|378.87|382.88|378.78|11
1632929800000|2021-09-29 15:36:40|382.94|378.84|382.88|378.78|382.95|378.85|382.82|378.72|8
1632929810000|2021-09-29 15:36:50|382.9|378.8|382.86|378.76|382.9|378.8|382.83|378.73|4
1632929820000|2021-09-29 15:37:00|382.82|378.72|382.85|378.75|382.93|378.83|382.78|378.68|12
1632929830000|2021-09-29 15:37:10|382.87|378.77|382.55|378.45|382.87|378.77|382.53|378.43|20
1632929840000|2021-09-29 15:37:20|382.5|378.4|382.57|378.47|382.6|378.5|382.5|378.4|20
1632929850000|2021-09-29 15:37:30|382.42|378.32|382.24|378.14|382.42|378.32|382.15|378.05|26
1632929860000|2021-09-29 15:37:40|382.25|378.15|382.3|378.2|382.44|378.34|382.2|378.1|23
1632929870000|2021-09-29 15:37:50|382.33|378.23|382.51|378.41|382.53|378.43|382.27|378.17|15
1632929880000|2021-09-29 15:38:00|382.5|378.4|382.3|378.2|382.5|378.4|382.3|378.2|6
1632929890000|2021-09-29 15:38:10|382.33|378.23|382.16|378.06|382.41|378.31|382.16|378.06|13
1632929900000|2021-09-29 15:38:20|382.15|378.05|382.2|378.1|382.2|378.1|382.1|378|8
1632929910000|2021-09-29 15:38:30|382.19|378.09|381.66|377.56|382.19|378.09|381.66|377.56|19
1632929920000|2021-09-29 15:38:40|381.67|377.57|381.28|377.18|381.7|377.6|381.28|377.18|26
1632929930000|2021-09-29 15:38:50|381.29|377.19|381.24|377.14|381.44|377.34|381.21|377.11|28
1632929940000|2021-09-29 15:39:00|381.3|377.2|381.29|377.19|381.45|377.35|381.15|377.05|25
1632929950000|2021-09-29 15:39:10|381.31|377.21|381.64|377.54|381.65|377.55|381.31|377.21|22
1632929960000|2021-09-29 15:39:20|381.62|377.52|381.49|377.39|381.68|377.58|381.49|377.39|18
1632929970000|2021-09-29 15:39:30|381.51|377.41|381.5|377.4|381.62|377.52|381.43|377.33|15
1632929980000|2021-09-29 15:39:40|381.49|377.39|381.35|377.25|381.49|377.39|381.3|377.2|18
1632929990000|2021-09-29 15:39:50|381.36|377.26|380.78|376.68|381.37|377.27|380.78|376.68|21
1632930000000|2021-09-29 15:40:00|380.77|376.67|380.62|376.52|380.94|376.84|380.62|376.52|17
1632930010000|2021-09-29 15:40:10|380.61|376.51|380.21|376.11|380.68|376.58|380.21|376.11|27
1632930020000|2021-09-29 15:40:20|380.2|376.1|379.49|375.39|380.21|376.11|379.4|375.3|28
1632930030000|2021-09-29 15:40:30|379.48|375.38|379.41|375.31|379.75|375.65|379.41|375.31|31
1632930040000|2021-09-29 15:40:40|379.4|375.3|378.67|374.57|379.45|375.35|378.55|374.45|29
1632930050000|2021-09-29 15:40:50|378.56|374.46|379.11|375.01|379.19|375.09|378.56|374.46|29
1632930060000|2021-09-29 15:41:00|379.15|375.05|379.76|375.66|379.82|375.72|379.15|375.05|27
1632930070000|2021-09-29 15:41:10|379.75|375.65|380|375.9|380.07|375.97|379.74|375.64|29
1632930080000|2021-09-29 15:41:20|379.99|375.89|380.2|376.1|380.29|376.19|379.85|375.75|22
1632930090000|2021-09-29 15:41:30|380.19|376.09|380|375.9|380.37|376.27|380|375.9|22
1632930100000|2021-09-29 15:41:40|379.98|375.88|379.64|375.54|379.98|375.88|379.47|375.37|26
1632930110000|2021-09-29 15:41:50|379.7|375.6|379.9|375.8|379.97|375.87|379.7|375.6|27
1632930120000|2021-09-29 15:42:00|379.97|375.87|379.5|375.4|379.97|375.87|379.47|375.37|21
1632930130000|2021-09-29 15:42:10|379.53|375.43|379.64|375.54|379.69|375.59|379.5|375.4|20
1632930140000|2021-09-29 15:42:20|379.67|375.57|379.58|375.48|379.74|375.64|379.45|375.35|24
1632930150000|2021-09-29 15:42:30|379.57|375.47|379.73|375.63|379.82|375.72|379.57|375.47|18
1632930160000|2021-09-29 15:42:40|379.76|375.66|379.92|375.82|379.98|375.88|379.76|375.66|11
1632930170000|2021-09-29 15:42:50|379.94|375.84|380.29|376.19|380.29|376.19|379.92|375.82|19
1632930180000|2021-09-29 15:43:00|380.25|376.15|380.15|376.05|380.3|376.2|380.05|375.95|18
1632930190000|2021-09-29 15:43:10|380.19|376.09|380.27|376.17|380.3|376.2|380.1|376|11
1632930200000|2021-09-29 15:43:20|380.28|376.18|380.45|376.35|380.58|376.48|380.28|376.18|15
1632930210000|2021-09-29 15:43:30|380.47|376.37|380.29|376.19|380.5|376.4|380.25|376.15|20
1632930220000|2021-09-29 15:43:40|380.21|376.11|379.95|375.85|380.21|376.11|379.8|375.7|25
1632930230000|2021-09-29 15:43:50|379.93|375.83|379.91|375.81|379.97|375.87|379.8|375.7|12
1632930240000|2021-09-29 15:44:00|379.92|375.82|380.28|376.18|380.36|376.26|379.92|375.82|27
1632930250000|2021-09-29 15:44:10|380.27|376.17|380.35|376.25|380.56|376.46|380.27|376.17|13
1632930260000|2021-09-29 15:44:20|380.36|376.26|380.29|376.19|380.39|376.29|380.19|376.09|16
1632930270000|2021-09-29 15:44:30|380.25|376.15|380.35|376.25|380.35|376.25|380.24|376.14|12
1632930280000|2021-09-29 15:44:40|380.42|376.32|380.45|376.35|380.65|376.55|380.42|376.32|19
1632930290000|2021-09-29 15:44:50|380.5|376.4|380.48|376.38|380.54|376.44|380.44|376.34|9
1632930300000|2021-09-29 15:45:00|380.49|376.39|380.29|376.19|380.52|376.42|380.29|376.19|10
1632930310000|2021-09-29 15:45:10|380.3|376.2|380.27|376.17|380.33|376.23|380.25|376.15|7
1632930320000|2021-09-29 15:45:20|380.26|376.16|380.23|376.13|380.26|376.16|380.08|375.98|16
1632930330000|2021-09-29 15:45:30|380.16|376.06|380.38|376.28|380.39|376.29|380.16|376.06|15
1632930340000|2021-09-29 15:45:40|380.34|376.24|380.2|376.1|380.37|376.27|380.12|376.02|14
1632930350000|2021-09-29 15:45:50|380.09|375.99|380.1|376|380.2|376.1|380.07|375.97|13
1632930360000|2021-09-29 15:46:00|380.09|375.99|379.81|375.71|380.14|376.04|379.81|375.71|22
1632930370000|2021-09-29 15:46:10|379.8|375.7|379.7|375.6|379.8|375.7|379.7|375.6|6
1632930380000|2021-09-29 15:46:20|379.65|375.55|379.5|375.4|379.65|375.55|379.48|375.38|12
1632930390000|2021-09-29 15:46:30|379.49|375.39|379.25|375.15|379.5|375.4|379.25|375.15|22
1632930400000|2021-09-29 15:46:40|379.23|375.13|379.2|375.1|379.23|375.13|379.05|374.95|15
1632930410000|2021-09-29 15:46:50|379.27|375.17|379.46|375.36|379.46|375.36|379.22|375.12|20
1632930420000|2021-09-29 15:47:00|379.47|375.37|379.8|375.7|379.89|375.79|379.46|375.36|13
1632930430000|2021-09-29 15:47:10|379.77|375.67|379.87|375.77|379.89|375.79|379.7|375.6|11
1632930440000|2021-09-29 15:47:20|379.9|375.8|380.2|376.1|380.2|376.1|379.9|375.8|19
1632930450000|2021-09-29 15:47:30|380.18|376.08|379.86|375.76|380.18|376.08|379.86|375.76|9
1632930460000|2021-09-29 15:47:40|379.87|375.77|380.06|375.96|380.06|375.96|379.87|375.77|11
1632930470000|2021-09-29 15:47:50|380.02|375.92|380|375.9|380.05|375.95|380|375.9|9
1632930480000|2021-09-29 15:48:00|380.04|375.94|380.14|376.04|380.15|376.05|379.91|375.81|21
1632930490000|2021-09-29 15:48:10|380.13|376.03|380.15|376.05|380.17|376.07|380.13|376.03|6
1632930500000|2021-09-29 15:48:20|380.2|376.1|380.19|376.09|380.2|376.1|380.19|376.09|2
1632930510000|2021-09-29 15:48:30|380.2|376.1|380.15|376.05|380.2|376.1|380.1|376|13
1632930520000|2021-09-29 15:48:40|380.14|376.04|379.9|375.8|380.15|376.05|379.9|375.8|13
1632930530000|2021-09-29 15:48:50|379.93|375.83|379.8|375.7|379.95|375.85|379.8|375.7|5
1632930540000|2021-09-29 15:49:00|379.76|375.66|380.05|375.95|380.05|375.95|379.76|375.66|9
1632930550000|2021-09-29 15:49:10|380.06|375.96|380.24|376.14|380.24|376.14|380.06|375.96|13
1632930560000|2021-09-29 15:49:20|380.28|376.18|380.2|376.1|380.29|376.19|380.19|376.09|12
1632930570000|2021-09-29 15:49:30|380.16|376.06|380.17|376.07|380.17|376.07|380.13|376.03|9
1632930580000|2021-09-29 15:49:40|380.14|376.04|380.11|376.01|380.2|376.1|380.11|376.01|5
1632930590000|2021-09-29 15:49:50|380.04|375.94|379.8|375.7|380.04|375.94|379.8|375.7|11
1632930600000|2021-09-29 15:50:00|379.82|375.72|380.12|376.02|380.15|376.05|379.82|375.72|19
1632930610000|2021-09-29 15:50:10|380.14|376.04|380.35|376.25|380.35|376.25|380.12|376.02|20
1632930620000|2021-09-29 15:50:20|380.32|376.22|380.65|376.55|380.65|376.55|380.27|376.17|13
1632930630000|2021-09-29 15:50:30|380.57|376.47|380.3|376.2|380.59|376.49|380.3|376.2|11
1632930640000|2021-09-29 15:50:40|380.33|376.23|380.5|376.4|380.5|376.4|380.21|376.11|19
1632930650000|2021-09-29 15:50:50|380.51|376.41|380.55|376.45|380.6|376.5|380.5|376.4|11
1632930660000|2021-09-29 15:51:00|380.53|376.43|380.42|376.32|380.53|376.43|380.4|376.3|15
1632930670000|2021-09-29 15:51:10|380.4|376.3|380.2|376.1|380.48|376.38|380.18|376.08|18
1632930680000|2021-09-29 15:51:20|380.21|376.11|380.15|376.05|380.22|376.12|380.15|376.05|6
1632930690000|2021-09-29 15:51:30|380.13|376.03|379.9|375.8|380.13|376.03|379.9|375.8|8
1632930700000|2021-09-29 15:51:40|379.93|375.83|380.17|376.07|380.2|376.1|379.9|375.8|14
1632930710000|2021-09-29 15:51:50|380.18|376.08|380.19|376.09|380.2|376.1|380.13|376.03|12
1632930720000|2021-09-29 15:52:00|380.2|376.1|380.35|376.25|380.37|376.27|380.2|376.1|16
1632930730000|2021-09-29 15:52:10|380.38|376.28|380.37|376.27|380.4|376.3|380.37|376.27|4
1632930740000|2021-09-29 15:52:20|380.38|376.28|380.38|376.28|380.39|376.29|380.37|376.27|5
1632930750000|2021-09-29 15:52:30|380.39|376.29|380.24|376.14|380.39|376.29|380.22|376.12|13
1632930760000|2021-09-29 15:52:40|380.23|376.13|380.2|376.1|380.3|376.2|380.19|376.09|12
1632930770000|2021-09-29 15:52:50|380.19|376.09|379.85|375.75|380.2|376.1|379.85|375.75|14
1632930780000|2021-09-29 15:53:00|379.83|375.73|379.8|375.7|379.97|375.87|379.8|375.7|12
1632930790000|2021-09-29 15:53:10|379.71|375.61|379.6|375.5|379.71|375.61|379.6|375.5|4
1632930800000|2021-09-29 15:53:20|379.58|375.48|379.82|375.72|379.85|375.75|379.58|375.48|12
1632930810000|2021-09-29 15:53:30|379.83|375.73|379.84|375.74|380.1|376|379.83|375.73|22
1632930820000|2021-09-29 15:53:40|379.83|375.73|380|375.9|380|375.9|379.81|375.71|19
1632930830000|2021-09-29 15:53:50|379.99|375.89|379.86|375.76|380|375.9|379.86|375.76|13
1632930840000|2021-09-29 15:54:00|379.88|375.78|380.04|375.94|380.04|375.94|379.84|375.74|17
1632930850000|2021-09-29 15:54:10|380.02|375.92|380.14|376.04|380.14|376.04|380.02|375.92|6
1632930860000|2021-09-29 15:54:20|380.15|376.05|380.08|375.98|380.15|376.05|380|375.9|12
1632930870000|2021-09-29 15:54:30|380.07|375.97|380.25|376.15|380.25|376.15|380.04|375.94|8
1632930880000|2021-09-29 15:54:40|380.19|376.09|380.14|376.04|380.29|376.19|380.13|376.03|8
1632930890000|2021-09-29 15:54:50|380.16|376.06|380.16|376.06|380.16|376.06|380.16|376.06|1
1632930900000|2021-09-29 15:55:00|380.17|376.07|380|375.9|380.18|376.08|380|375.9|9
1632930910000|2021-09-29 15:55:10|379.94|375.84|380|375.9|380.01|375.91|379.9|375.8|11
1632930920000|2021-09-29 15:55:20|379.99|375.89|379.7|375.6|380|375.9|379.7|375.6|17
1632930930000|2021-09-29 15:55:30|379.73|375.63|379.88|375.78|379.91|375.81|379.67|375.57|15
1632930940000|2021-09-29 15:55:40|379.91|375.81|379.75|375.65|379.95|375.85|379.75|375.65|12
1632930950000|2021-09-29 15:55:50|379.78|375.68|379.78|375.68|379.85|375.75|379.75|375.65|13
1632930960000|2021-09-29 15:56:00|379.75|375.65|379.75|375.65|379.8|375.7|379.73|375.63|7
1632930970000|2021-09-29 15:56:10|379.8|375.7|379.8|375.7|379.9|375.8|379.8|375.7|13
1632930980000|2021-09-29 15:56:20|379.85|375.75|380.05|375.95|380.11|376.01|379.85|375.75|12
1632930990000|2021-09-29 15:56:30|380.1|376|380.08|375.98|380.1|376|380.08|375.98|5
1632931000000|2021-09-29 15:56:40|380.07|375.97|380.07|375.97|380.1|376|380.06|375.96|6
1632931010000|2021-09-29 15:56:50|380.13|376.03|380.29|376.19|380.3|376.2|380.13|376.03|5
1632931020000|2021-09-29 15:57:00|380.26|376.16|380.38|376.28|380.38|376.28|380.2|376.1|10
1632931030000|2021-09-29 15:57:10|380.32|376.22|379.78|375.68|380.32|376.22|379.78|375.68|16
1632931040000|2021-09-29 15:57:20|379.8|375.7|379.7|375.6|379.8|375.7|379.69|375.59|11
1632931050000|2021-09-29 15:57:30|379.69|375.59|379.3|375.2|379.69|375.59|379.3|375.2|19
1632931060000|2021-09-29 15:57:40|379.4|375.3|379.27|375.17|379.4|375.3|379.26|375.16|15
1632931070000|2021-09-29 15:57:50|379.3|375.2|379.29|375.19|379.32|375.22|379.2|375.1|13
1632931080000|2021-09-29 15:58:00|379.3|375.2|379.19|375.09|379.3|375.2|379.15|375.05|13
1632931090000|2021-09-29 15:58:10|379.2|375.1|378.89|374.79|379.3|375.2|378.82|374.72|16
1632931100000|2021-09-29 15:58:20|378.96|374.86|379.07|374.97|379.07|374.97|378.82|374.72|18
1632931110000|2021-09-29 15:58:30|379.1|375|378.91|374.81|379.15|375.05|378.91|374.81|21
1632931120000|2021-09-29 15:58:40|378.92|374.82|378.59|374.49|378.95|374.85|378.55|374.45|26
1632931130000|2021-09-29 15:58:50|378.62|374.52|378.81|374.71|378.85|374.75|378.62|374.52|30
1632931140000|2021-09-29 15:59:00|378.85|374.75|378.91|374.81|378.92|374.82|378.84|374.74|14
1632931150000|2021-09-29 15:59:10|378.94|374.84|379.17|375.07|379.2|375.1|378.94|374.84|13
1632931160000|2021-09-29 15:59:20|379.23|375.13|379.46|375.36|379.5|375.4|379.18|375.08|12
1632931170000|2021-09-29 15:59:30|379.5|375.4|379.3|375.2|379.5|375.4|379.3|375.2|10
1632931180000|2021-09-29 15:59:40|379.28|375.18|379.33|375.23|379.39|375.29|379.09|374.99|21
1632931190000|2021-09-29 15:59:50|379.39|375.29|379.56|375.46|379.59|375.49|379.39|375.29|14
1632931200000|2021-09-29 16:00:00|379.7|375.6|379.66|375.56|379.7|375.6|379.63|375.53|10
1632931210000|2021-09-29 16:00:10|379.67|375.57|379.6|375.5|379.86|375.76|379.6|375.5|23
1632931220000|2021-09-29 16:00:20|379.66|375.56|379.7|375.6|379.7|375.6|379.6|375.5|8
1632931230000|2021-09-29 16:00:30|379.71|375.61|379.93|375.83|379.93|375.83|379.7|375.6|11
1632931240000|2021-09-29 16:00:40|379.95|375.85|379.9|375.8|380.1|376|379.9|375.8|12
1632931250000|2021-09-29 16:00:50|379.98|375.88|379.88|375.78|380|375.9|379.88|375.78|11
1632931260000|2021-09-29 16:01:00|379.9|375.8|379.9|375.8|379.9|375.8|379.88|375.78|7
1632931270000|2021-09-29 16:01:10|379.8|375.7|379.82|375.72|379.84|375.74|379.77|375.67|18
1632931280000|2021-09-29 16:01:20|379.83|375.73|379.87|375.77|379.89|375.79|379.83|375.73|11
1632931290000|2021-09-29 16:01:30|379.88|375.78|379.88|375.78|379.89|375.79|379.88|375.78|7
1632931300000|2021-09-29 16:01:40|379.9|375.8|379.92|375.82|379.92|375.82|379.89|375.79|4
1632931310000|2021-09-29 16:01:50|379.94|375.84|380.27|376.17|380.27|376.17|379.94|375.84|23
1632931320000|2021-09-29 16:02:00|380.26|376.16|379.84|375.74|380.26|376.16|379.76|375.66|32
1632931330000|2021-09-29 16:02:10|379.82|375.72|380.13|376.03|380.18|376.08|379.75|375.65|23
1632931340000|2021-09-29 16:02:20|380.08|375.98|379.96|375.86|380.15|376.05|379.8|375.7|21
1632931350000|2021-09-29 16:02:30|379.92|375.82|379.87|375.77|379.97|375.87|379.82|375.72|11
1632931360000|2021-09-29 16:02:40|379.92|375.82|379.9|375.8|380.04|375.94|379.85|375.75|17
1632931370000|2021-09-29 16:02:50|379.94|375.84|380|375.9|380.15|376.05|379.9|375.8|19
1632931380000|2021-09-29 16:03:00|379.94|375.84|379.77|375.67|379.96|375.86|379.7|375.6|17
1632931390000|2021-09-29 16:03:10|379.82|375.72|380.05|375.95|380.05|375.95|379.82|375.72|8
1632931400000|2021-09-29 16:03:20|380.03|375.93|380.19|376.09|380.22|376.12|380.03|375.93|13
1632931410000|2021-09-29 16:03:30|380.18|376.08|380.32|376.22|380.32|376.22|380.15|376.05|9
1632931420000|2021-09-29 16:03:40|380.3|376.2|380.11|376.01|380.3|376.2|380.08|375.98|8
1632931430000|2021-09-29 16:03:50|380.12|376.02|380.2|376.1|380.35|376.25|380.12|376.02|22
1632931440000|2021-09-29 16:04:00|380.26|376.16|380.35|376.25|380.35|376.25|380.24|376.14|10
1632931450000|2021-09-29 16:04:10|380.36|376.26|380.35|376.25|380.36|376.26|380.34|376.24|4
1632931460000|2021-09-29 16:04:20|380.38|376.28|380.31|376.21|380.49|376.39|380.29|376.19|15
1632931470000|2021-09-29 16:04:30|380.3|376.2|380.48|376.38|380.48|376.38|380.2|376.1|15
1632931480000|2021-09-29 16:04:40|380.42|376.32|380.3|376.2|380.45|376.35|380.3|376.2|11
1632931490000|2021-09-29 16:04:50|380.26|376.16|380.45|376.35|380.45|376.35|380.26|376.16|9
1632931500000|2021-09-29 16:05:00|380.41|376.31|380.4|376.3|380.41|376.31|380.29|376.19|12
1632931510000|2021-09-29 16:05:10|380.37|376.27|380.6|376.5|380.6|376.5|380.35|376.25|9
1632931520000|2021-09-29 16:05:20|380.54|376.44|380.4|376.3|380.54|376.44|380.4|376.3|3
1632931530000|2021-09-29 16:05:30|380.42|376.32|380.67|376.57|380.7|376.6|380.42|376.32|13
1632931540000|2021-09-29 16:05:40|380.78|376.68|380.72|376.62|380.78|376.68|380.68|376.58|21
1632931550000|2021-09-29 16:05:50|380.75|376.65|380.9|376.8|380.9|376.8|380.7|376.6|10
1632931560000|2021-09-29 16:06:00|380.89|376.79|380.9|376.8|381|376.9|380.8|376.7|9
1632931570000|2021-09-29 16:06:10|380.88|376.78|380.9|376.8|380.9|376.8|380.85|376.75|3
1632931580000|2021-09-29 16:06:20|380.8|376.7|380.8|376.7|380.8|376.7|380.8|376.7|1
1632931590000|2021-09-29 16:06:30|380.84|376.74|380.9|376.8|380.9|376.8|380.84|376.74|6
1632931600000|2021-09-29 16:06:40|380.84|376.74|380.8|376.7|380.9|376.8|380.8|376.7|6
1632931610000|2021-09-29 16:06:50|380.82|376.72|380.5|376.4|380.85|376.75|380.5|376.4|14
1632931620000|2021-09-29 16:07:00|380.45|376.35|380.58|376.48|380.58|376.48|380.4|376.3|18
1632931630000|2021-09-29 16:07:10|380.65|376.55|380.63|376.53|380.65|376.55|380.55|376.45|10
1632931640000|2021-09-29 16:07:20|380.6|376.5|380.51|376.41|380.63|376.53|380.38|376.28|18
1632931650000|2021-09-29 16:07:30|380.53|376.43|380.4|376.3|380.55|376.45|380.39|376.29|13
1632931660000|2021-09-29 16:07:40|380.39|376.29|380.19|376.09|380.4|376.3|380.19|376.09|10
1632931670000|2021-09-29 16:07:50|380.1|376|380.12|376.02|380.14|376.04|380.1|376|4
1632931680000|2021-09-29 16:08:00|380.1|376|379.86|375.76|380.1|376|379.85|375.75|16
1632931690000|2021-09-29 16:08:10|379.85|375.75|379.52|375.42|379.85|375.75|379.49|375.39|18
1632931700000|2021-09-29 16:08:20|379.51|375.41|379.39|375.29|379.51|375.41|379.35|375.25|12
1632931710000|2021-09-29 16:08:30|379.35|375.25|379.4|375.3|379.44|375.34|379.32|375.22|9
1632931720000|2021-09-29 16:08:40|379.46|375.36|379.4|375.3|379.47|375.37|379.4|375.3|7
1632931730000|2021-09-29 16:08:50|379.47|375.37|379.7|375.6|379.7|375.6|379.47|375.37|7
1632931740000|2021-09-29 16:09:00|379.69|375.59|379.3|375.2|379.69|375.59|379.28|375.18|13
1632931750000|2021-09-29 16:09:10|379.28|375.18|379.18|375.08|379.33|375.23|379.18|375.08|14
1632931760000|2021-09-29 16:09:20|379.12|375.02|379.2|375.1|379.21|375.11|379.12|375.02|11
1632931770000|2021-09-29 16:09:30|379.21|375.11|379.35|375.25|379.35|375.25|379.21|375.11|8
1632931780000|2021-09-29 16:09:40|379.3|375.2|379.28|375.18|379.37|375.27|379.26|375.16|12
1632931790000|2021-09-29 16:09:50|379.24|375.14|379.3|375.2|379.3|375.2|379.2|375.1|13
1632931800000|2021-09-29 16:10:00|379.36|375.26|378.89|374.79|379.36|375.26|378.89|374.79|23
1632931810000|2021-09-29 16:10:10|378.9|374.8|378.99|374.89|379|374.9|378.85|374.75|11
1632931820000|2021-09-29 16:10:20|379|374.9|378.85|374.75|379.01|374.91|378.8|374.7|21
1632931830000|2021-09-29 16:10:30|378.86|374.76|378.77|374.67|378.88|374.78|378.76|374.66|19
1632931840000|2021-09-29 16:10:40|378.75|374.65|378.82|374.72|378.82|374.72|378.68|374.58|10
1632931850000|2021-09-29 16:10:50|378.8|374.7|378.85|374.75|378.88|374.78|378.73|374.63|13
1632931860000|2021-09-29 16:11:00|378.88|374.78|378.9|374.8|378.93|374.83|378.74|374.64|18
1632931870000|2021-09-29 16:11:10|378.93|374.83|379.02|374.92|379.04|374.94|378.9|374.8|13
1632931880000|2021-09-29 16:11:20|379|374.9|378.95|374.85|379.02|374.92|378.9|374.8|11
1632931890000|2021-09-29 16:11:30|378.9|374.8|378.93|374.83|378.94|374.84|378.85|374.75|10
1632931900000|2021-09-29 16:11:40|378.9|374.8|378.8|374.7|378.9|374.8|378.8|374.7|4
1632931910000|2021-09-29 16:11:50|378.82|374.72|378.8|374.7|378.85|374.75|378.8|374.7|9
1632931920000|2021-09-29 16:12:00|378.86|374.76|379|374.9|379|374.9|378.86|374.76|7
1632931930000|2021-09-29 16:12:10|378.98|374.88|378.97|374.87|379.01|374.91|378.83|374.73|14
1632931940000|2021-09-29 16:12:20|378.96|374.86|378.84|374.74|378.96|374.86|378.8|374.7|14
1632931950000|2021-09-29 16:12:30|378.83|374.73|379.19|375.09|379.22|375.12|378.83|374.73|25
1632931960000|2021-09-29 16:12:40|379.21|375.11|379.5|375.4|379.5|375.4|379.19|375.09|20
1632931970000|2021-09-29 16:12:50|379.48|375.38|379.89|375.79|379.89|375.79|379.47|375.37|20
1632931980000|2021-09-29 16:13:00|379.98|375.88|379.9|375.8|380.1|376|379.9|375.8|19
1632931990000|2021-09-29 16:13:10|380.02|375.92|379.73|375.63|380.02|375.92|379.73|375.63|8
1632932000000|2021-09-29 16:13:20|379.72|375.62|379.45|375.35|379.72|375.62|379.45|375.35|13
1632932010000|2021-09-29 16:13:30|379.43|375.33|379.32|375.22|379.43|375.33|379.28|375.18|12
1632932020000|2021-09-29 16:13:40|379.3|375.2|379.4|375.3|379.4|375.3|379.3|375.2|14
1632932030000|2021-09-29 16:13:50|379.38|375.28|379.55|375.45|379.55|375.45|379.38|375.28|10
1632932040000|2021-09-29 16:14:00|379.53|375.43|379.35|375.25|379.53|375.43|379.35|375.25|14
1632932050000|2021-09-29 16:14:10|379.33|375.23|379.1|375|379.33|375.23|379.1|375|12
1632932060000|2021-09-29 16:14:20|379.12|375.02|379.15|375.05|379.15|375.05|379.11|375.01|8
1632932070000|2021-09-29 16:14:30|379.13|375.03|379.24|375.14|379.24|375.14|379.13|375.03|8
1632932080000|2021-09-29 16:14:40|379.22|375.12|379.45|375.35|379.45|375.35|379.22|375.12|13
1632932090000|2021-09-29 16:14:50|379.47|375.37|379.35|375.25|379.47|375.37|379.35|375.25|3
1632932100000|2021-09-29 16:15:00|379.3|375.2|379.2|375.1|379.39|375.29|379|374.9|18
1632932110000|2021-09-29 16:15:10|379.23|375.13|379.7|375.6|379.7|375.6|379.23|375.13|20
1632932120000|2021-09-29 16:15:20|379.81|375.71|379.69|375.59|379.82|375.72|379.69|375.59|19
1632932130000|2021-09-29 16:15:30|379.7|375.6|379.55|375.45|379.7|375.6|379.55|375.45|8
1632932140000|2021-09-29 16:15:40|379.58|375.48|379.4|375.3|379.65|375.55|379.4|375.3|14
1632932150000|2021-09-29 16:15:50|379.44|375.34|379.44|375.34|379.45|375.35|379.4|375.3|6
1632932160000|2021-09-29 16:16:00|379.43|375.33|379.48|375.38|379.51|375.41|379.43|375.33|6
1632932170000|2021-09-29 16:16:10|379.47|375.37|379.5|375.4|379.5|375.4|379.46|375.36|7
1632932180000|2021-09-29 16:16:20|379.53|375.43|379.55|375.45|379.58|375.48|379.5|375.4|10
1632932190000|2021-09-29 16:16:30|379.53|375.43|379.37|375.27|379.53|375.43|379.3|375.2|11
1632932200000|2021-09-29 16:16:40|379.4|375.3|379.55|375.45|379.55|375.45|379.4|375.3|10
1632932210000|2021-09-29 16:16:50|379.54|375.44|379.64|375.54|379.71|375.61|379.54|375.44|8
1632932220000|2021-09-29 16:17:00|379.69|375.59|379.82|375.72|379.84|375.74|379.69|375.59|15
1632932230000|2021-09-29 16:17:10|379.85|375.75|379.7|375.6|379.9|375.8|379.7|375.6|7
1632932240000|2021-09-29 16:17:20|379.74|375.64|379.5|375.4|379.74|375.64|379.46|375.36|17
1632932250000|2021-09-29 16:17:30|379.52|375.42|379.6|375.5|379.62|375.52|379.5|375.4|13
1632932260000|2021-09-29 16:17:40|379.61|375.51|379.45|375.35|379.66|375.56|379.45|375.35|15
1632932270000|2021-09-29 16:17:50|379.4|375.3|379.39|375.29|379.45|375.35|379.39|375.29|8
1632932280000|2021-09-29 16:18:00|379.35|375.25|379.35|375.25|379.39|375.29|379.3|375.2|8
1632932290000|2021-09-29 16:18:10|379.34|375.24|379.33|375.23|379.35|375.25|379.3|375.2|6
1632932300000|2021-09-29 16:18:20|379.3|375.2|379.25|375.15|379.3|375.2|379.2|375.1|7
1632932310000|2021-09-29 16:18:30|379.23|375.13|379.3|375.2|379.32|375.22|379.23|375.13|10
1632932320000|2021-09-29 16:18:40|379.31|375.21|379.2|375.1|379.35|375.25|379.2|375.1|8
1632932340000|2021-09-29 16:19:00|379.22|375.12|379.22|375.12|379.25|375.15|379.2|375.1|10
1632932350000|2021-09-29 16:19:10|379.2|375.1|379.1|375|379.31|375.21|379.1|375|12
1632932360000|2021-09-29 16:19:20|379.13|375.03|379.14|375.04|379.14|375.04|379.1|375|8
1632932370000|2021-09-29 16:19:30|379.13|375.03|379.13|375.03|379.13|375.03|379.1|375|3
1632932380000|2021-09-29 16:19:40|379.1|375|379.26|375.16|379.26|375.16|379.1|375|11
1632932390000|2021-09-29 16:19:50|379.3|375.2|379.33|375.23|379.33|375.23|379.24|375.14|10
1632932400000|2021-09-29 16:20:00|379.3|375.2|379.3|375.2|379.4|375.3|379.3|375.2|10
1632932410000|2021-09-29 16:20:10|379.37|375.27|379.3|375.2|379.37|375.27|379.3|375.2|4
1632932420000|2021-09-29 16:20:20|379.36|375.26|379.3|375.2|379.36|375.26|379.3|375.2|3
1632932430000|2021-09-29 16:20:30|379.32|375.22|379.3|375.2|379.32|375.22|379.3|375.2|3
1632932440000|2021-09-29 16:20:40|379.32|375.22|379|374.9|379.33|375.23|379|374.9|13
1632932450000|2021-09-29 16:20:50|379.06|374.96|379.15|375.05|379.15|375.05|379.06|374.96|6
1632932460000|2021-09-29 16:21:00|379.29|375.19|379.23|375.13|379.39|375.29|379.18|375.08|17
1632932470000|2021-09-29 16:21:10|379.2|375.1|379.21|375.11|379.21|375.11|379.19|375.09|4
1632932480000|2021-09-29 16:21:20|379.2|375.1|379.02|374.92|379.28|375.18|379.01|374.91|14
1632932490000|2021-09-29 16:21:30|379|374.9|378.8|374.7|379|374.9|378.8|374.7|26
1632932500000|2021-09-29 16:21:40|378.75|374.65|378.7|374.6|378.86|374.76|378.7|374.6|19
1632932510000|2021-09-29 16:21:50|378.66|374.56|377.99|373.89|378.66|374.56|377.74|373.64|33
1632932520000|2021-09-29 16:22:00|378.02|373.92|377.68|373.58|378.04|373.94|377.55|373.45|33
1632932530000|2021-09-29 16:22:10|377.67|373.57|376.93|372.83|377.74|373.64|376.7|372.6|33
1632932540000|2021-09-29 16:22:20|376.97|372.87|377.37|373.27|377.42|373.32|376.97|372.87|29
1632932550000|2021-09-29 16:22:30|377.36|373.26|377.22|373.12|377.36|373.26|377.13|373.03|25
1632932560000|2021-09-29 16:22:40|377.2|373.1|376.95|372.85|377.2|373.1|376.7|372.6|29
1632932570000|2021-09-29 16:22:50|377|372.9|377.1|373|377.15|373.05|377|372.9|22
1632932580000|2021-09-29 16:23:00|377.12|373.02|377.21|373.11|377.3|373.2|377.12|373.02|17
1632932590000|2021-09-29 16:23:10|377.09|372.99|377.23|373.13|377.25|373.15|376.78|372.68|25
1632932600000|2021-09-29 16:23:20|377.22|373.12|377.35|373.25|377.35|373.25|376.98|372.88|24
1632932610000|2021-09-29 16:23:30|377.34|373.24|377.02|372.92|377.39|373.29|377.02|372.92|18
1632932620000|2021-09-29 16:23:40|377.01|372.91|377.13|373.03|377.19|373.09|376.8|372.7|22
1632932630000|2021-09-29 16:23:50|377.1|373|376.75|372.65|377.16|373.06|376.75|372.65|26
1632932640000|2021-09-29 16:24:00|376.85|372.75|376.95|372.85|377.17|373.07|376.85|372.75|24
1632932650000|2021-09-29 16:24:10|377|372.9|377.3|373.2|377.33|373.23|376.93|372.83|21
1632932660000|2021-09-29 16:24:20|377.33|373.23|377.12|373.02|377.43|373.33|377.1|373|25
1632932670000|2021-09-29 16:24:30|377.23|373.13|377.42|373.32|377.45|373.35|377.23|373.13|14
1632932680000|2021-09-29 16:24:40|377.39|373.29|377.41|373.31|377.46|373.36|377.35|373.25|14
1632932690000|2021-09-29 16:24:50|377.4|373.3|377.4|373.3|377.5|373.4|377.4|373.3|14
1632932700000|2021-09-29 16:25:00|377.35|373.25|377.35|373.25|377.4|373.3|377.3|373.2|11
1632932710000|2021-09-29 16:25:10|377.4|373.3|377.56|373.46|377.64|373.54|377.4|373.3|17
1632932720000|2021-09-29 16:25:20|377.57|373.47|377.66|373.56|377.75|373.65|377.57|373.47|9
1632932730000|2021-09-29 16:25:30|377.7|373.6|377.71|373.61|377.76|373.66|377.66|373.56|12
1632932740000|2021-09-29 16:25:40|377.7|373.6|377.87|373.77|377.9|373.8|377.7|373.6|13
1632932750000|2021-09-29 16:25:50|377.77|373.67|378|373.9|378.01|373.91|377.77|373.67|11
1632932760000|2021-09-29 16:26:00|378.01|373.91|378.15|374.05|378.16|374.06|378|373.9|15
1632932770000|2021-09-29 16:26:10|378.2|374.1|378.2|374.1|378.4|374.3|378.2|374.1|12
1632932780000|2021-09-29 16:26:20|378.26|374.16|378.55|374.45|378.55|374.45|378.26|374.16|11
1632932790000|2021-09-29 16:26:30|378.53|374.43|378.5|374.4|378.53|374.43|378.43|374.33|6
1632932800000|2021-09-29 16:26:40|378.37|374.27|378.1|374|378.52|374.42|378.05|373.95|24
1632932810000|2021-09-29 16:26:50|378.07|373.97|378|373.9|378.07|373.97|377.96|373.86|13
1632932820000|2021-09-29 16:27:00|377.97|373.87|377.8|373.7|377.97|373.87|377.8|373.7|9
1632932830000|2021-09-29 16:27:10|377.78|373.68|377.5|373.4|377.78|373.68|377.41|373.31|25
1632932840000|2021-09-29 16:27:20|377.48|373.38|377.6|373.5|377.67|373.57|377.42|373.32|15
1632932850000|2021-09-29 16:27:30|377.63|373.53|377.7|373.6|377.7|373.6|377.6|373.5|8
1632932860000|2021-09-29 16:27:40|377.71|373.61|378.01|373.91|378.01|373.91|377.71|373.61|15
1632932870000|2021-09-29 16:27:50|378.02|373.92|377.6|373.5|378.05|373.95|377.6|373.5|10
1632932880000|2021-09-29 16:28:00|377.63|373.53|377.67|373.57|377.68|373.58|377.5|373.4|17
1632932890000|2021-09-29 16:28:10|377.66|373.56|378.25|374.15|378.25|374.15|377.66|373.56|19
1632932900000|2021-09-29 16:28:20|378.17|374.07|378.4|374.3|378.4|374.3|378.17|374.07|7
1632932910000|2021-09-29 16:28:30|378.43|374.33|378.25|374.15|378.43|374.33|378.25|374.15|12
1632932920000|2021-09-29 16:28:40|378.3|374.2|378.47|374.37|378.47|374.37|378.3|374.2|9
1632932930000|2021-09-29 16:28:50|378.48|374.38|378.46|374.36|378.48|374.38|378.46|374.36|2
1632932940000|2021-09-29 16:29:00|378.48|374.38|378.25|374.15|378.48|374.38|378.2|374.1|18
1632932950000|2021-09-29 16:29:10|378.28|374.18|378.23|374.13|378.28|374.18|378.21|374.11|17
1632932960000|2021-09-29 16:29:20|378.21|374.11|378.45|374.35|378.45|374.35|378.2|374.1|8
1632932970000|2021-09-29 16:29:30|378.41|374.31|378.45|374.35|378.45|374.35|378.39|374.29|6
1632932980000|2021-09-29 16:29:40|378.49|374.39|378.81|374.71|378.81|374.71|378.49|374.39|12
1632932990000|2021-09-29 16:29:50|378.85|374.75|378.8|374.7|378.88|374.78|378.8|374.7|7
1632933000000|2021-09-29 16:30:00|378.95|374.85|378.55|374.45|378.95|374.85|378.5|374.4|21
1632933010000|2021-09-29 16:30:10|378.61|374.51|378.8|374.7|378.8|374.7|378.5|374.4|17
1632933020000|2021-09-29 16:30:20|378.76|374.66|378.8|374.7|378.83|374.73|378.75|374.65|10
1632933030000|2021-09-29 16:30:30|378.85|374.75|378.9|374.8|378.92|374.82|378.8|374.7|7
1632933040000|2021-09-29 16:30:40|378.95|374.85|379.09|374.99|379.09|374.99|378.9|374.8|10
1632933050000|2021-09-29 16:30:50|379.1|375|379.32|375.22|379.35|375.25|379.1|375|16
1632933060000|2021-09-29 16:31:00|379.35|375.25|379.5|375.4|379.65|375.55|379.25|375.15|18
1632933070000|2021-09-29 16:31:10|379.46|375.36|379.2|375.1|379.53|375.43|379.18|375.08|12
1632933080000|2021-09-29 16:31:20|379.21|375.11|378.9|374.8|379.21|375.11|378.9|374.8|13
1632933090000|2021-09-29 16:31:30|378.93|374.83|378.9|374.8|379.01|374.91|378.9|374.8|7
1632933100000|2021-09-29 16:31:40|379|374.9|378.88|374.78|379|374.9|378.8|374.7|9
1632933110000|2021-09-29 16:31:50|378.85|374.75|378.8|374.7|378.85|374.75|378.73|374.63|11
1632933120000|2021-09-29 16:32:00|378.82|374.72|378.6|374.5|378.85|374.75|378.6|374.5|11
1632933130000|2021-09-29 16:32:10|378.62|374.52|378.26|374.16|378.62|374.52|378.26|374.16|18
1632933140000|2021-09-29 16:32:20|378.28|374.18|378.33|374.23|378.42|374.32|378.28|374.18|14
1632933150000|2021-09-29 16:32:30|378.32|374.22|378.25|374.15|378.32|374.22|378.25|374.15|5
1632933160000|2021-09-29 16:32:40|378.28|374.18|378.4|374.3|378.4|374.3|378.28|374.18|7
1632933170000|2021-09-29 16:32:50|378.35|374.25|378.34|374.24|378.4|374.3|378.32|374.22|6
1632933180000|2021-09-29 16:33:00|378.37|374.27|378.3|374.2|378.45|374.35|378.3|374.2|8
1632933190000|2021-09-29 16:33:10|378.33|374.23|378.3|374.2|378.34|374.24|378.28|374.18|9
1632933200000|2021-09-29 16:33:20|378.28|374.18|378.49|374.39|378.5|374.4|378.28|374.18|12
1632933210000|2021-09-29 16:33:30|378.45|374.35|378.69|374.59|378.69|374.59|378.44|374.34|9
1632933220000|2021-09-29 16:33:40|378.76|374.66|378.77|374.67|378.77|374.67|378.72|374.62|7
1632933230000|2021-09-29 16:33:50|378.8|374.7|378.85|374.75|378.85|374.75|378.8|374.7|9
1632933240000|2021-09-29 16:34:00|378.82|374.72|378.74|374.64|378.82|374.72|378.65|374.55|6
1632933250000|2021-09-29 16:34:10|378.7|374.6|378.75|374.65|378.75|374.65|378.66|374.56|4
1632933260000|2021-09-29 16:34:20|378.71|374.61|378.71|374.61|378.71|374.61|378.71|374.61|1
1632933270000|2021-09-29 16:34:30|378.85|374.75|378.9|374.8|378.94|374.84|378.8|374.7|4
1632933280000|2021-09-29 16:34:40|378.8|374.7|378.7|374.6|378.8|374.7|378.7|374.6|5
1632933290000|2021-09-29 16:34:50|378.74|374.64|378.58|374.48|378.74|374.64|378.5|374.4|12
1632933300000|2021-09-29 16:35:00|378.56|374.46|378.58|374.48|378.6|374.5|378.56|374.46|4
1632933310000|2021-09-29 16:35:10|378.6|374.5|378.9|374.8|378.9|374.8|378.6|374.5|10
1632933320000|2021-09-29 16:35:20|378.85|374.75|378.65|374.55|378.85|374.75|378.59|374.49|15
1632933330000|2021-09-29 16:35:30|378.7|374.6|378.63|374.53|378.7|374.6|378.63|374.53|6
1632933340000|2021-09-29 16:35:40|378.6|374.5|378.6|374.5|378.6|374.5|378.6|374.5|1
1632933350000|2021-09-29 16:35:50|378.62|374.52|378.6|374.5|378.64|374.54|378.6|374.5|3
1632933360000|2021-09-29 16:36:00|378.64|374.54|378.6|374.5|378.64|374.54|378.58|374.48|5
1632933370000|2021-09-29 16:36:10|378.7|374.6|378.8|374.7|378.8|374.7|378.7|374.6|3
1632933380000|2021-09-29 16:36:20|378.78|374.68|378.48|374.38|378.78|374.68|378.48|374.38|12
1632933390000|2021-09-29 16:36:30|378.5|374.4|378.5|374.4|378.5|374.4|378.5|374.4|1
1632933410000|2021-09-29 16:36:50|378.56|374.46|378.66|374.56|378.69|374.59|378.56|374.46|7
1632933420000|2021-09-29 16:37:00|378.7|374.6|378.98|374.88|378.98|374.88|378.7|374.6|10
1632933430000|2021-09-29 16:37:10|378.95|374.85|378.9|374.8|378.98|374.88|378.88|374.78|8
1632933440000|2021-09-29 16:37:20|378.89|374.79|379|374.9|379.1|375|378.89|374.79|8
1632933450000|2021-09-29 16:37:30|378.98|374.88|378.8|374.7|378.98|374.88|378.8|374.7|7
1632933460000|2021-09-29 16:37:40|378.83|374.73|378.69|374.59|378.84|374.74|378.69|374.59|14
1632933470000|2021-09-29 16:37:50|378.72|374.62|378.72|374.62|378.72|374.62|378.63|374.53|8
1632933480000|2021-09-29 16:38:00|378.73|374.63|378.89|374.79|378.89|374.79|378.72|374.62|13
1632933490000|2021-09-29 16:38:10|378.9|374.8|378.83|374.73|378.9|374.8|378.77|374.67|9
1632933500000|2021-09-29 16:38:20|378.8|374.7|378.6|374.5|378.8|374.7|378.6|374.5|7
1632933510000|2021-09-29 16:38:30|378.58|374.48|378.52|374.42|378.6|374.5|378.5|374.4|5
1632933520000|2021-09-29 16:38:40|378.5|374.4|378.1|374|378.52|374.42|378.09|373.99|18
1632933530000|2021-09-29 16:38:50|378.09|373.99|378.17|374.07|378.25|374.15|378.09|373.99|8
1632933540000|2021-09-29 16:39:00|378.18|374.08|378.13|374.03|378.2|374.1|378.13|374.03|8
1632933550000|2021-09-29 16:39:10|378.25|374.15|378|373.9|378.25|374.15|378|373.9|11
1632933560000|2021-09-29 16:39:20|377.95|373.85|377.88|373.78|377.96|373.86|377.8|373.7|22
1632933570000|2021-09-29 16:39:30|377.86|373.76|377.82|373.72|377.88|373.78|377.7|373.6|17
1632933580000|2021-09-29 16:39:40|377.8|373.7|377.92|373.82|377.95|373.85|377.78|373.68|13
1632933590000|2021-09-29 16:39:50|377.9|373.8|378.05|373.95|378.1|374|377.9|373.8|12
1632933600000|2021-09-29 16:40:00|378.1|374|377.85|373.75|378.1|374|377.83|373.73|20
1632933610000|2021-09-29 16:40:10|377.83|373.73|377.83|373.73|377.85|373.75|377.8|373.7|11
1632933620000|2021-09-29 16:40:20|377.93|373.83|378.01|373.91|378.09|373.99|377.89|373.79|21
1632933630000|2021-09-29 16:40:30|378|373.9|378.02|373.92|378.03|373.93|378|373.9|12
1632933640000|2021-09-29 16:40:40|378.07|373.97|378.05|373.95|378.1|374|378.04|373.94|7
1632933650000|2021-09-29 16:40:50|378.07|373.97|378.3|374.2|378.3|374.2|378.07|373.97|13
1632933660000|2021-09-29 16:41:00|378.29|374.19|378.65|374.55|378.65|374.55|378.29|374.19|11
1632933670000|2021-09-29 16:41:10|378.62|374.52|378.7|374.6|378.7|374.6|378.6|374.5|14
1632933680000|2021-09-29 16:41:20|378.63|374.53|378.5|374.4|378.65|374.55|378.48|374.38|6
1632933690000|2021-09-29 16:41:30|378.45|374.35|378.72|374.62|378.73|374.63|378.45|374.35|14
1632933700000|2021-09-29 16:41:40|378.73|374.63|378.85|374.75|378.85|374.75|378.7|374.6|11
1632933710000|2021-09-29 16:41:50|378.83|374.73|378.9|374.8|378.9|374.8|378.83|374.73|4
1632933720000|2021-09-29 16:42:00|378.93|374.83|378.97|374.87|378.97|374.87|378.74|374.64|9
1632933730000|2021-09-29 16:42:10|378.95|374.85|378.7|374.6|378.95|374.85|378.7|374.6|7
1632933740000|2021-09-29 16:42:20|378.69|374.59|378.71|374.61|378.71|374.61|378.69|374.59|7
1632933750000|2021-09-29 16:42:30|378.7|374.6|378.71|374.61|378.75|374.65|378.69|374.59|12
1632933760000|2021-09-29 16:42:40|378.67|374.57|378.71|374.61|378.71|374.61|378.67|374.57|3
1632933770000|2021-09-29 16:42:50|378.7|374.6|378.7|374.6|378.7|374.6|378.7|374.6|1
1632933780000|2021-09-29 16:43:00|378.69|374.59|378.7|374.6|378.7|374.6|378.69|374.59|2
1632933790000|2021-09-29 16:43:10|378.66|374.56|378.5|374.4|378.66|374.56|378.48|374.38|7
1632933800000|2021-09-29 16:43:20|378.51|374.41|378.3|374.2|378.52|374.42|378.3|374.2|11
1632933810000|2021-09-29 16:43:30|378.33|374.23|378.35|374.25|378.35|374.25|378.13|374.03|18
1632933820000|2021-09-29 16:43:40|378.33|374.23|378.2|374.1|378.33|374.23|378.2|374.1|5
1632933830000|2021-09-29 16:43:50|378.22|374.12|378.27|374.17|378.35|374.25|378.22|374.12|8
1632933840000|2021-09-29 16:44:00|378.29|374.19|378.32|374.22|378.34|374.24|378.29|374.19|4
1632933850000|2021-09-29 16:44:10|378.3|374.2|378.37|374.27|378.37|374.27|378.23|374.13|11
1632933860000|2021-09-29 16:44:20|378.36|374.26|378.35|374.25|378.37|374.27|378.34|374.24|8
1632933870000|2021-09-29 16:44:30|378.4|374.3|378.37|374.27|378.4|374.3|378.37|374.27|2
1632933880000|2021-09-29 16:44:40|378.4|374.3|378.4|374.3|378.4|374.3|378.4|374.3|1
1632933890000|2021-09-29 16:44:50|378.34|374.24|378.37|374.27|378.4|374.3|378.32|374.22|6
1632933900000|2021-09-29 16:45:00|378.4|374.3|378.15|374.05|378.4|374.3|378.1|374|9
1632933910000|2021-09-29 16:45:10|378.13|374.03|377.95|373.85|378.16|374.06|377.95|373.85|9
1632933920000|2021-09-29 16:45:20|377.9|373.8|377.85|373.75|377.9|373.8|377.79|373.69|10
1632933930000|2021-09-29 16:45:30|377.84|373.74|377.93|373.83|377.93|373.83|377.84|373.74|5
1632933940000|2021-09-29 16:45:40|377.95|373.85|378|373.9|378.02|373.92|377.93|373.83|6
1632933950000|2021-09-29 16:45:50|378.02|373.92|378.2|374.1|378.2|374.1|378.02|373.92|7
1632933960000|2021-09-29 16:46:00|378.21|374.11|378.41|374.31|378.44|374.34|378.21|374.11|12
1632933970000|2021-09-29 16:46:10|378.42|374.32|378.41|374.31|378.42|374.32|378.41|374.31|2
1632933980000|2021-09-29 16:46:20|378.43|374.33|378.66|374.56|378.66|374.56|378.43|374.33|5
1632933990000|2021-09-29 16:46:30|378.63|374.53|378.9|374.8|378.91|374.81|378.62|374.52|16
1632934000000|2021-09-29 16:46:40|378.95|374.85|378.97|374.87|378.97|374.87|378.8|374.7|10
1632934010000|2021-09-29 16:46:50|378.98|374.88|379.05|374.95|379.05|374.95|378.98|374.88|7
1632934020000|2021-09-29 16:47:00|379.01|374.91|379.1|375|379.1|375|379.01|374.91|6
1632934040000|2021-09-29 16:47:20|379.09|374.99|378.7|374.6|379.1|375|378.7|374.6|13
1632934050000|2021-09-29 16:47:30|378.78|374.68|378.8|374.7|378.83|374.73|378.76|374.66|9
1632934060000|2021-09-29 16:47:40|378.7|374.6|378.77|374.67|378.79|374.69|378.7|374.6|10
1632934070000|2021-09-29 16:47:50|378.79|374.69|378.5|374.4|378.79|374.69|378.49|374.39|18
1632934100000|2021-09-29 16:48:20|378.58|374.48|378.7|374.6|378.7|374.6|378.58|374.48|6
1632934110000|2021-09-29 16:48:30|378.75|374.65|378.8|374.7|378.92|374.82|378.75|374.65|21
1632934120000|2021-09-29 16:48:40|378.95|374.85|378.7|374.6|378.95|374.85|378.69|374.59|7
1632934130000|2021-09-29 16:48:50|378.72|374.62|378.8|374.7|378.85|374.75|378.72|374.62|9
1632934140000|2021-09-29 16:49:00|378.87|374.77|378.8|374.7|378.91|374.81|378.8|374.7|13
1632934150000|2021-09-29 16:49:10|378.79|374.69|378.7|374.6|378.79|374.69|378.6|374.5|14
1632934160000|2021-09-29 16:49:20|378.61|374.51|378.6|374.5|378.7|374.6|378.6|374.5|12
1632934170000|2021-09-29 16:49:30|378.62|374.52|378.6|374.5|378.62|374.52|378.57|374.47|3
1632934180000|2021-09-29 16:49:40|378.61|374.51|378.68|374.58|378.7|374.6|378.61|374.51|6
1632934190000|2021-09-29 16:49:50|378.69|374.59|378.69|374.59|378.7|374.6|378.69|374.59|3
1632934200000|2021-09-29 16:50:00|378.68|374.58|378.83|374.73|378.84|374.74|378.68|374.58|10
1632934210000|2021-09-29 16:50:10|378.8|374.7|378.83|374.73|378.83|374.73|378.8|374.7|2
1632934220000|2021-09-29 16:50:20|378.8|374.7|378.78|374.68|378.8|374.7|378.77|374.67|5
1632934230000|2021-09-29 16:50:30|378.75|374.65|378.94|374.84|378.94|374.84|378.75|374.65|15
1632934240000|2021-09-29 16:50:40|378.99|374.89|379.21|375.11|379.21|375.11|378.97|374.87|14
1632934250000|2021-09-29 16:50:50|379.22|375.12|379.3|375.2|379.3|375.2|379.18|375.08|19
1632934260000|2021-09-29 16:51:00|379.27|375.17|379.4|375.3|379.43|375.33|379.27|375.17|8
1632934290000|2021-09-29 16:51:30|379.45|375.35|379.45|375.35|379.45|375.35|379.45|375.35|1
1632934300000|2021-09-29 16:51:40|379.5|375.4|379.77|375.67|379.77|375.67|379.5|375.4|8
1632934310000|2021-09-29 16:51:50|379.8|375.7|380|375.9|380|375.9|379.8|375.7|14
1632934320000|2021-09-29 16:52:00|380.04|375.94|380.03|375.93|380.1|376|380|375.9|7
1632934330000|2021-09-29 16:52:10|380|375.9|379.69|375.59|380|375.9|379.65|375.55|17
1632934340000|2021-09-29 16:52:20|379.7|375.6|379.75|375.65|379.81|375.71|379.7|375.6|9
1632934350000|2021-09-29 16:52:30|379.73|375.63|379.8|375.7|379.85|375.75|379.73|375.63|5
1632934360000|2021-09-29 16:52:40|379.83|375.73|380.07|375.97|380.07|375.97|379.82|375.72|15
1632934370000|2021-09-29 16:52:50|380.03|375.93|380.05|375.95|380.1|376|380|375.9|19
1632934380000|2021-09-29 16:53:00|380|375.9|380|375.9|380|375.9|379.98|375.88|4
1632934390000|2021-09-29 16:53:10|380.1|376|379.79|375.69|380.1|376|379.79|375.69|8
1632934400000|2021-09-29 16:53:20|379.78|375.68|379.7|375.6|379.78|375.68|379.69|375.59|7
1632934410000|2021-09-29 16:53:30|379.71|375.61|379.8|375.7|379.85|375.75|379.63|375.53|21
1632934420000|2021-09-29 16:53:40|379.81|375.71|379.7|375.6|379.84|375.74|379.7|375.6|11
1632934440000|2021-09-29 16:54:00|379.71|375.61|379.8|375.7|379.8|375.7|379.7|375.6|4
1632934450000|2021-09-29 16:54:10|379.7|375.6|379.3|375.2|379.7|375.6|379.3|375.2|12
1632934460000|2021-09-29 16:54:20|379.33|375.23|379.3|375.2|379.33|375.23|379.3|375.2|3
1632934470000|2021-09-29 16:54:30|379.28|375.18|379.3|375.2|379.35|375.25|379.25|375.15|11
1632934480000|2021-09-29 16:54:40|379.31|375.21|379.2|375.1|379.35|375.25|379.2|375.1|9
1632934490000|2021-09-29 16:54:50|379.16|375.06|379.17|375.07|379.2|375.1|379.16|375.06|5
1632934500000|2021-09-29 16:55:00|379.18|375.08|379.21|375.11|379.21|375.11|379.17|375.07|7
1632934510000|2021-09-29 16:55:10|379.28|375.18|379.35|375.25|379.35|375.25|379.28|375.18|5
1632934520000|2021-09-29 16:55:20|379.41|375.31|379.51|375.41|379.53|375.43|379.39|375.29|15
1632934530000|2021-09-29 16:55:30|379.54|375.44|379.55|375.45|379.58|375.48|379.53|375.43|7
1632934540000|2021-09-29 16:55:40|379.53|375.43|379.49|375.39|379.53|375.43|379.48|375.38|6
1632934550000|2021-09-29 16:55:50|379.5|375.4|379.49|375.39|379.5|375.4|379.43|375.33|7
1632934560000|2021-09-29 16:56:00|379.52|375.42|379.5|375.4|379.6|375.5|379.5|375.4|7
1632934570000|2021-09-29 16:56:10|379.55|375.45|379.4|375.3|379.55|375.45|379.4|375.3|3
1632934580000|2021-09-29 16:56:20|379.42|375.32|379.32|375.22|379.42|375.32|379.3|375.2|7
1632934610000|2021-09-29 16:56:50|379.33|375.23|379.08|374.98|379.33|375.23|379.06|374.96|11
1632934620000|2021-09-29 16:57:00|379.1|375|379.11|375.01|379.11|375.01|379|374.9|8
1632934630000|2021-09-29 16:57:10|379.06|374.96|379.21|375.11|379.21|375.11|379.05|374.95|13
1632934640000|2021-09-29 16:57:20|379.23|375.13|379.08|374.98|379.23|375.13|379|374.9|14
1632934650000|2021-09-29 16:57:30|379.05|374.95|379.05|374.95|379.05|374.95|378.9|374.8|12
1632934660000|2021-09-29 16:57:40|379.02|374.92|379|374.9|379.03|374.93|378.95|374.85|7
1632934670000|2021-09-29 16:57:50|378.96|374.86|379|374.9|379|374.9|378.96|374.86|2
1632934680000|2021-09-29 16:58:00|378.98|374.88|378.96|374.86|379.05|374.95|378.87|374.77|18
1632934690000|2021-09-29 16:58:10|378.95|374.85|378.99|374.89|379.03|374.93|378.9|374.8|12
1632934700000|2021-09-29 16:58:20|379|374.9|379.01|374.91|379.02|374.92|379|374.9|4
1632934710000|2021-09-29 16:58:30|379.02|374.92|378.9|374.8|379.05|374.95|378.89|374.79|9
1632934720000|2021-09-29 16:58:40|378.89|374.79|378.88|374.78|378.89|374.79|378.88|374.78|2
1632934730000|2021-09-29 16:58:50|378.9|374.8|379.1|375|379.1|375|378.82|374.72|15
1632934740000|2021-09-29 16:59:00|379.09|374.99|379.09|374.99|379.1|375|379.09|374.99|3
1632934750000|2021-09-29 16:59:10|379.08|374.98|379.11|375.01|379.13|375.03|379.08|374.98|4
1632934760000|2021-09-29 16:59:20|379.12|375.02|378.91|374.81|379.13|375.03|378.9|374.8|10
1632934770000|2021-09-29 16:59:30|378.9|374.8|378.87|374.77|378.9|374.8|378.85|374.75|8
1632934780000|2021-09-29 16:59:40|378.86|374.76|378.79|374.69|378.86|374.76|378.65|374.55|10
1632934790000|2021-09-29 16:59:50|378.77|374.67|378.75|374.65|378.77|374.67|378.75|374.65|2
1632934800000|2021-09-29 17:00:00|378.8|374.7|378.29|374.19|378.8|374.7|378.24|374.14|19
1632934810000|2021-09-29 17:00:10|378.3|374.2|378.35|374.25|378.37|374.27|378.3|374.2|7
1632934820000|2021-09-29 17:00:20|378.33|374.23|378.33|374.23|378.33|374.23|378.11|374.01|16
1632934830000|2021-09-29 17:00:30|378.34|374.24|378.4|374.3|378.42|374.32|378.29|374.19|11
1632934840000|2021-09-29 17:00:40|378.48|374.38|378.65|374.55|378.81|374.71|378.48|374.38|15
1632934850000|2021-09-29 17:00:50|378.69|374.59|378.74|374.64|378.8|374.7|378.69|374.59|14
1632934860000|2021-09-29 17:01:00|378.75|374.65|378.78|374.68|378.78|374.68|378.73|374.63|4
1632934870000|2021-09-29 17:01:10|378.8|374.7|379.2|375.1|379.2|375.1|378.79|374.69|20
1632934880000|2021-09-29 17:01:20|379.23|375.13|379.38|375.28|379.38|375.28|379.23|375.13|7
1632934890000|2021-09-29 17:01:30|379.37|375.27|379.35|375.25|379.45|375.35|379.3|375.2|12
1632934900000|2021-09-29 17:01:40|379.4|375.3|379.3|375.2|379.4|375.3|379.3|375.2|14
1632934920000|2021-09-29 17:02:00|379.4|375.3|379.4|375.3|379.4|375.3|379.4|375.3|1
1632934930000|2021-09-29 17:02:10|379.41|375.31|379.49|375.39|379.49|375.39|379.41|375.31|4
1632934940000|2021-09-29 17:02:20|379.5|375.4|379.38|375.28|379.5|375.4|379.38|375.28|10
1632934950000|2021-09-29 17:02:30|379.31|375.21|379|374.9|379.31|375.21|379|374.9|12
1632934960000|2021-09-29 17:02:40|379.03|374.93|379.08|374.98|379.1|375|378.95|374.85|12
1632934970000|2021-09-29 17:02:50|379.05|374.95|378.98|374.88|379.05|374.95|378.98|374.88|5
1632934980000|2021-09-29 17:03:00|378.82|374.72|378.7|374.6|378.82|374.72|378.7|374.6|7
1632934990000|2021-09-29 17:03:10|378.69|374.59|378.7|374.6|378.7|374.6|378.67|374.57|11
1632935000000|2021-09-29 17:03:20|378.67|374.57|378.61|374.51|378.7|374.6|378.61|374.51|3
1632935010000|2021-09-29 17:03:30|378.68|374.58|378.94|374.84|379.02|374.92|378.68|374.58|17
1632935020000|2021-09-29 17:03:40|378.95|374.85|378.93|374.83|378.97|374.87|378.92|374.82|5
1632935030000|2021-09-29 17:03:50|378.96|374.86|378.86|374.76|378.99|374.89|378.86|374.76|9
1632935040000|2021-09-29 17:04:00|378.75|374.65|378.8|374.7|378.8|374.7|378.7|374.6|12
1632935050000|2021-09-29 17:04:10|378.77|374.67|378.77|374.67|378.8|374.7|378.7|374.6|10
1632935060000|2021-09-29 17:04:20|378.79|374.69|378.77|374.67|378.85|374.75|378.76|374.66|9
1632935070000|2021-09-29 17:04:30|378.79|374.69|378.7|374.6|378.8|374.7|378.7|374.6|5
1632935080000|2021-09-29 17:04:40|378.68|374.58|378.49|374.39|378.69|374.59|378.49|374.39|7
1632935090000|2021-09-29 17:04:50|378.48|374.38|378.1|374|378.48|374.38|378.09|373.99|14
1632935100000|2021-09-29 17:05:00|378.05|373.95|378.09|373.99|378.1|374|377.99|373.89|13
1632935110000|2021-09-29 17:05:10|378.07|373.97|378.29|374.19|378.29|374.19|378.04|373.94|17
1632935120000|2021-09-29 17:05:20|378.28|374.18|378.06|373.96|378.28|374.18|377.98|373.88|22
1632935130000|2021-09-29 17:05:30|378.05|373.95|377.91|373.81|378.06|373.96|377.87|373.77|15
1632935140000|2021-09-29 17:05:40|377.9|373.8|377.9|373.8|377.95|373.85|377.9|373.8|8
1632935150000|2021-09-29 17:05:50|377.87|373.77|377.9|373.8|377.9|373.8|377.7|373.6|12
1632935160000|2021-09-29 17:06:00|378|373.9|378.1|374|378.1|374|378|373.9|3
1632935170000|2021-09-29 17:06:10|378.15|374.05|378.1|374|378.15|374.05|378.1|374|2
1632935180000|2021-09-29 17:06:20|377.95|373.85|377.8|373.7|377.95|373.85|377.8|373.7|3
1632935190000|2021-09-29 17:06:30|377.81|373.71|378.04|373.94|378.05|373.95|377.81|373.71|11
1632935200000|2021-09-29 17:06:40|378.09|373.99|378.2|374.1|378.2|374.1|378.08|373.98|9
1632935210000|2021-09-29 17:06:50|378.3|374.2|378.45|374.35|378.55|374.45|378.3|374.2|6
1632935220000|2021-09-29 17:07:00|378.3|374.2|378.19|374.09|378.35|374.25|378.08|373.98|13
1632935230000|2021-09-29 17:07:10|378.3|374.2|378.45|374.35|378.45|374.35|378.3|374.2|3
1632935240000|2021-09-29 17:07:20|378.6|374.5|378.7|374.6|378.7|374.6|378.6|374.5|3
1632935250000|2021-09-29 17:07:30|378.75|374.65|379|374.9|379|374.9|378.75|374.65|5
1632935260000|2021-09-29 17:07:40|379.08|374.98|379.35|375.25|379.35|375.25|379.07|374.97|4
1632935270000|2021-09-29 17:07:50|379.3|375.2|379.1|375|379.35|375.25|379.1|375|6
1632935280000|2021-09-29 17:08:00|379.05|374.95|379|374.9|379.05|374.95|379|374.9|2
1632935290000|2021-09-29 17:08:10|379.01|374.91|379.2|375.1|379.2|375.1|379|374.9|7
1632935300000|2021-09-29 17:08:20|379.4|375.3|379.4|375.3|379.4|375.3|379.28|375.18|4
1632935310000|2021-09-29 17:08:30|379.31|375.21|379.4|375.3|379.4|375.3|379.31|375.21|2
1632935320000|2021-09-29 17:08:40|379.3|375.2|379.4|375.3|379.4|375.3|379.3|375.2|2
1632935330000|2021-09-29 17:08:50|379.3|375.2|379|374.9|379.3|375.2|379|374.9|8
1632935340000|2021-09-29 17:09:00|378.96|374.86|379.01|374.91|379.01|374.91|378.96|374.86|3
1632935350000|2021-09-29 17:09:10|379|374.9|379.25|375.15|379.25|375.15|379|374.9|11
1632935360000|2021-09-29 17:09:20|379.2|375.1|378.92|374.82|379.2|375.1|378.85|374.75|15
1632935370000|2021-09-29 17:09:30|378.95|374.85|378.94|374.84|379.06|374.96|378.91|374.81|10
1632935380000|2021-09-29 17:09:40|378.98|374.88|378.86|374.76|378.98|374.88|378.86|374.76|3
1632935390000|2021-09-29 17:09:50|378.98|374.88|379.2|375.1|379.2|375.1|378.91|374.81|13
1632935400000|2021-09-29 17:10:00|379.18|375.08|379|374.9|379.18|375.08|378.93|374.83|8
1632935410000|2021-09-29 17:10:10|378.94|374.84|379.1|375|379.1|375|378.94|374.84|6
1632935420000|2021-09-29 17:10:20|379.05|374.95|379.34|375.24|379.34|375.24|379.05|374.95|11
1632935430000|2021-09-29 17:10:30|379.32|375.22|379.29|375.19|379.37|375.27|379.27|375.17|7
1632935440000|2021-09-29 17:10:40|379.22|375.12|379.2|375.1|379.27|375.17|379.1|375|7
1632935450000|2021-09-29 17:10:50|379.1|375|379.22|375.12|379.22|375.12|379.07|374.97|7
1632935460000|2021-09-29 17:11:00|379.3|375.2|379.13|375.03|379.3|375.2|379|374.9|13
1632935470000|2021-09-29 17:11:10|379.12|375.02|379.22|375.12|379.26|375.16|379.12|375.02|7
1632935480000|2021-09-29 17:11:20|379.2|375.1|379.25|375.15|379.3|375.2|379.2|375.1|7
1632935490000|2021-09-29 17:11:30|379.24|375.14|379.1|375|379.24|375.14|379.1|375|5
1632935500000|2021-09-29 17:11:40|379.07|374.97|379.05|374.95|379.1|375|379.05|374.95|6
1632935510000|2021-09-29 17:11:50|378.99|374.89|379|374.9|379.08|374.98|378.99|374.89|11
1632935520000|2021-09-29 17:12:00|379.11|375.01|379.15|375.05|379.24|375.14|379.09|374.99|8
1632935530000|2021-09-29 17:12:10|379.13|375.03|379.14|375.04|379.2|375.1|379.12|375.02|5
1632935540000|2021-09-29 17:12:20|379.15|375.05|379.25|375.15|379.25|375.15|379.14|375.04|5
1632935550000|2021-09-29 17:12:30|379.15|375.05|379.2|375.1|379.2|375.1|379.15|375.05|3
1632935560000|2021-09-29 17:12:40|379.26|375.16|379.1|375|379.26|375.16|379.1|375|11
1632935570000|2021-09-29 17:12:50|379.08|374.98|379|374.9|379.15|375.05|379|374.9|10
1632935580000|2021-09-29 17:13:00|379.04|374.94|378.9|374.8|379.1|375|378.9|374.8|6
1632935590000|2021-09-29 17:13:10|378.81|374.71|378.68|374.58|378.81|374.71|378.62|374.52|7
1632935600000|2021-09-29 17:13:20|378.6|374.5|378.75|374.65|378.77|374.67|378.6|374.5|12
1632935610000|2021-09-29 17:13:30|378.73|374.63|378.6|374.5|378.75|374.65|378.55|374.45|10
1632935620000|2021-09-29 17:13:40|378.59|374.49|378.5|374.4|378.6|374.5|378.5|374.4|8
1632935630000|2021-09-29 17:13:50|378.57|374.47|378.58|374.48|378.59|374.49|378.52|374.42|10
1632935640000|2021-09-29 17:14:00|378.57|374.47|378.59|374.49|378.6|374.5|378.56|374.46|10
1632935650000|2021-09-29 17:14:10|378.58|374.48|378.7|374.6|378.7|374.6|378.51|374.41|7
1632935660000|2021-09-29 17:14:20|378.73|374.63|378.64|374.54|378.75|374.65|378.64|374.54|4
1632935670000|2021-09-29 17:14:30|378.65|374.55|378.23|374.13|378.65|374.55|378.23|374.13|13
1632935680000|2021-09-29 17:14:40|378.2|374.1|378.15|374.05|378.25|374.15|378.12|374.02|16
1632935690000|2021-09-29 17:14:50|378.16|374.06|378.3|374.2|378.3|374.2|378.16|374.06|10
1632935700000|2021-09-29 17:15:00|378.31|374.21|378|373.9|378.43|374.33|378|373.9|22
1632935710000|2021-09-29 17:15:10|377.99|373.89|377.75|373.65|378|373.9|377.59|373.49|19
1632935720000|2021-09-29 17:15:20|377.73|373.63|377.74|373.64|377.85|373.75|377.71|373.61|15
1632935730000|2021-09-29 17:15:30|377.75|373.65|377.87|373.77|377.88|373.78|377.72|373.62|11
1632935740000|2021-09-29 17:15:40|377.88|373.78|378.02|373.92|378.15|374.05|377.85|373.75|18
1632935750000|2021-09-29 17:15:50|378.01|373.91|378.02|373.92|378.02|373.92|377.71|373.61|26
1632935760000|2021-09-29 17:16:00|378.04|373.94|378|373.9|378.22|374.12|378|373.9|16
1632935770000|2021-09-29 17:16:10|377.95|373.85|378|373.9|378.16|374.06|377.95|373.85|15
1632935780000|2021-09-29 17:16:20|378.06|373.96|377.85|373.75|378.09|373.99|377.85|373.75|14
1632935790000|2021-09-29 17:16:30|377.89|373.79|377.96|373.86|378.02|373.92|377.82|373.72|19
1632935800000|2021-09-29 17:16:40|377.99|373.89|378.24|374.14|378.24|374.14|377.9|373.8|19
1632935810000|2021-09-29 17:16:50|378.28|374.18|378.44|374.34|378.44|374.34|378.28|374.18|12
1632935820000|2021-09-29 17:17:00|378.46|374.36|378.4|374.3|378.53|374.43|378.35|374.25|16
1632935830000|2021-09-29 17:17:10|378.39|374.29|378.62|374.52|378.65|374.55|378.38|374.28|16
1632935840000|2021-09-29 17:17:20|378.59|374.49|378.65|374.55|378.85|374.75|378.59|374.49|13
1632935850000|2021-09-29 17:17:30|378.7|374.6|378.8|374.7|378.8|374.7|378.7|374.6|8
1632935860000|2021-09-29 17:17:40|378.85|374.75|378.94|374.84|378.95|374.85|378.85|374.75|7
1632935870000|2021-09-29 17:17:50|378.98|374.88|379.09|374.99|379.09|374.99|378.98|374.88|8
1632935880000|2021-09-29 17:18:00|379.08|374.98|378.9|374.8|379.12|375.02|378.9|374.8|16
1632935890000|2021-09-29 17:18:10|378.87|374.77|378.81|374.71|378.93|374.83|378.78|374.68|24
1632935900000|2021-09-29 17:18:20|378.82|374.72|378.84|374.74|378.97|374.87|378.79|374.69|20
1632935910000|2021-09-29 17:18:30|378.86|374.76|378.9|374.8|378.95|374.85|378.84|374.74|13
1632935920000|2021-09-29 17:18:40|378.91|374.81|378.9|374.8|378.93|374.83|378.9|374.8|5
1632935930000|2021-09-29 17:18:50|378.91|374.81|379.02|374.92|379.05|374.95|378.9|374.8|15
1632935940000|2021-09-29 17:19:00|379|374.9|379.05|374.95|379.05|374.95|378.9|374.8|9
1632935950000|2021-09-29 17:19:10|379.07|374.97|379.08|374.98|379.12|375.02|379.02|374.92|14
1632935960000|2021-09-29 17:19:20|379.03|374.93|379.03|374.93|379.03|374.93|379.03|374.93|1
1632935970000|2021-09-29 17:19:30|379.06|374.96|379|374.9|379.11|375.01|379|374.9|7
1632935980000|2021-09-29 17:19:40|378.98|374.88|378.85|374.75|378.98|374.88|378.85|374.75|7
1632935990000|2021-09-29 17:19:50|378.9|374.8|378.9|374.8|378.9|374.8|378.88|374.78|4
1632936000000|2021-09-29 17:20:00|378.88|374.78|379.09|374.99|379.1|375|378.88|374.78|11
1632936010000|2021-09-29 17:20:10|379.1|375|379.46|375.36|379.46|375.36|379.08|374.98|16
1632936020000|2021-09-29 17:20:20|379.43|375.33|379.47|375.37|379.5|375.4|379.43|375.33|7
1632936030000|2021-09-29 17:20:30|379.44|375.34|379.51|375.41|379.55|375.45|379.44|375.34|10
1632936040000|2021-09-29 17:20:40|379.5|375.4|379.39|375.29|379.52|375.42|379.36|375.26|10
1632936050000|2021-09-29 17:20:50|379.33|375.23|379.38|375.28|379.38|375.28|379.33|375.23|3
1632936060000|2021-09-29 17:21:00|379.36|375.26|378.9|374.8|379.36|375.26|378.9|374.8|11
1632936070000|2021-09-29 17:21:10|378.93|374.83|379.15|375.05|379.15|375.05|378.92|374.82|7
1632936080000|2021-09-29 17:21:20|379.17|375.07|379.12|375.02|379.17|375.07|379.12|375.02|5
1632936090000|2021-09-29 17:21:30|379.1|375|379|374.9|379.15|375.05|379|374.9|13
1632936100000|2021-09-29 17:21:40|379.04|374.94|378.87|374.77|379.1|375|378.85|374.75|8
1632936110000|2021-09-29 17:21:50|378.75|374.65|378.72|374.62|378.75|374.65|378.7|374.6|13
1632936120000|2021-09-29 17:22:00|378.69|374.59|378.79|374.69|378.85|374.75|378.69|374.59|12
1632936130000|2021-09-29 17:22:10|378.77|374.67|378.8|374.7|378.8|374.7|378.75|374.65|5
1632936140000|2021-09-29 17:22:20|378.79|374.69|379.07|374.97|379.07|374.97|378.77|374.67|15
1632936150000|2021-09-29 17:22:30|379.08|374.98|379.2|375.1|379.2|375.1|379.08|374.98|8
1632936160000|2021-09-29 17:22:40|379.18|375.08|379.2|375.1|379.21|375.11|379.18|375.08|4
1632936170000|2021-09-29 17:22:50|379.21|375.11|379.2|375.1|379.21|375.11|379.19|375.09|6
1632936180000|2021-09-29 17:23:00|379.22|375.12|379.26|375.16|379.4|375.3|379.22|375.12|10
1632936190000|2021-09-29 17:23:10|379.22|375.12|379.44|375.34|379.48|375.38|379.2|375.1|13
1632936200000|2021-09-29 17:23:20|379.43|375.33|379.49|375.39|379.49|375.39|379.43|375.33|4
1632936210000|2021-09-29 17:23:30|379.5|375.4|379.5|375.4|379.5|375.4|379.5|375.4|1
1632936220000|2021-09-29 17:23:40|379.49|375.39|379.25|375.15|379.5|375.4|379.25|375.15|10
1632936230000|2021-09-29 17:23:50|379.31|375.21|379.38|375.28|379.38|375.28|379.25|375.15|7
1632936240000|2021-09-29 17:24:00|379.35|375.25|379.3|375.2|379.6|375.5|379.3|375.2|19
1632936250000|2021-09-29 17:24:10|379.28|375.18|379.3|375.2|379.3|375.2|379.28|375.18|2
1632936280000|2021-09-29 17:24:40|379.35|375.25|379.39|375.29|379.43|375.33|379.35|375.25|17
1632936290000|2021-09-29 17:24:50|379.41|375.31|379.41|375.31|379.41|375.31|379.4|375.3|3
1632936300000|2021-09-29 17:25:00|379.42|375.32|379.48|375.38|379.5|375.4|379.41|375.31|12
1632936310000|2021-09-29 17:25:10|379.49|375.39|379.48|375.38|379.5|375.4|379.48|375.38|5
1632936320000|2021-09-29 17:25:20|379.49|375.39|379.74|375.64|379.75|375.65|379.48|375.38|13
1632936330000|2021-09-29 17:25:30|379.77|375.67|379.66|375.56|379.77|375.67|379.56|375.46|14
1632936340000|2021-09-29 17:25:40|379.72|375.62|379.65|375.55|379.8|375.7|379.6|375.5|10
1632936350000|2021-09-29 17:25:50|379.62|375.52|379.79|375.69|379.8|375.7|379.62|375.52|15
1632936360000|2021-09-29 17:26:00|379.82|375.72|379.6|375.5|379.85|375.75|379.6|375.5|7
1632936370000|2021-09-29 17:26:10|379.54|375.44|379.58|375.48|379.61|375.51|379.54|375.44|6
1632936380000|2021-09-29 17:26:20|379.57|375.47|379.47|375.37|379.57|375.47|379.46|375.36|7
1632936390000|2021-09-29 17:26:30|379.49|375.39|379.54|375.44|379.54|375.44|379.48|375.38|6
1632936400000|2021-09-29 17:26:40|379.56|375.46|379.8|375.7|379.87|375.77|379.56|375.46|15
1632936410000|2021-09-29 17:26:50|379.77|375.67|379.7|375.6|379.78|375.68|379.7|375.6|6
1632936420000|2021-09-29 17:27:00|379.71|375.61|379.79|375.69|379.8|375.7|379.71|375.61|8
1632936430000|2021-09-29 17:27:10|379.8|375.7|379.78|375.68|379.8|375.7|379.76|375.66|6
1632936440000|2021-09-29 17:27:20|379.79|375.69|379.64|375.54|379.85|375.75|379.6|375.5|12
1632936450000|2021-09-29 17:27:30|379.6|375.5|379.68|375.58|379.68|375.58|379.55|375.45|8
1632936460000|2021-09-29 17:27:40|379.65|375.55|379.61|375.51|379.66|375.56|379.6|375.5|9
1632936470000|2021-09-29 17:27:50|379.67|375.57|379.5|375.4|379.67|375.57|379.46|375.36|8
1632936490000|2021-09-29 17:28:10|379.51|375.41|379.64|375.54|379.64|375.54|379.49|375.39|6
1632936500000|2021-09-29 17:28:20|379.65|375.55|379.6|375.5|379.7|375.6|379.49|375.39|12
1632936510000|2021-09-29 17:28:30|379.55|375.45|379.6|375.5|379.67|375.57|379.55|375.45|9
1632936520000|2021-09-29 17:28:40|379.64|375.54|379.5|375.4|379.64|375.54|379.5|375.4|4
1632936530000|2021-09-29 17:28:50|379.52|375.42|379.6|375.5|379.63|375.53|379.5|375.4|11
1632936540000|2021-09-29 17:29:00|379.62|375.52|379.85|375.75|379.85|375.75|379.62|375.52|11
1632936550000|2021-09-29 17:29:10|379.86|375.76|379.86|375.76|379.86|375.76|379.84|375.74|4
1632936560000|2021-09-29 17:29:20|379.87|375.77|379.87|375.77|379.87|375.77|379.86|375.76|5
1632936570000|2021-09-29 17:29:30|379.83|375.73|379.7|375.6|379.87|375.77|379.7|375.6|6
1632936580000|2021-09-29 17:29:40|379.69|375.59|379.5|375.4|379.77|375.67|379.5|375.4|11
1632936590000|2021-09-29 17:29:50|379.51|375.41|379.49|375.39|379.51|375.41|379.47|375.37|7
1632936600000|2021-09-29 17:30:00|379.5|375.4|379.26|375.16|379.5|375.4|379.2|375.1|19
1632936610000|2021-09-29 17:30:10|379.17|375.07|379.07|374.97|379.19|375.09|379.05|374.95|22
1632936620000|2021-09-29 17:30:20|379.06|374.96|379.04|374.94|379.1|375|379|374.9|11
1632936630000|2021-09-29 17:30:30|379.02|374.92|379.1|375|379.1|375|379.01|374.91|6
1632936640000|2021-09-29 17:30:40|379.09|374.99|379|374.9|379.09|374.99|379|374.9|3
1632936650000|2021-09-29 17:30:50|379.03|374.93|378.9|374.8|379.07|374.97|378.9|374.8|6
1632936660000|2021-09-29 17:31:00|378.92|374.82|378.8|374.7|378.99|374.89|378.8|374.7|10
1632936670000|2021-09-29 17:31:10|378.89|374.79|378.8|374.7|378.89|374.79|378.7|374.6|19
1632936690000|2021-09-29 17:31:30|378.82|374.72|378.8|374.7|378.86|374.76|378.8|374.7|7
1632936700000|2021-09-29 17:31:40|378.79|374.69|378.7|374.6|378.79|374.69|378.7|374.6|5
1632936710000|2021-09-29 17:31:50|378.68|374.58|378.7|374.6|378.76|374.66|378.6|374.5|8
1632936720000|2021-09-29 17:32:00|378.62|374.52|378.5|374.4|378.62|374.52|378.5|374.4|7
1632936730000|2021-09-29 17:32:10|378.6|374.5|378.4|374.3|378.6|374.5|378.4|374.3|15
1632936740000|2021-09-29 17:32:20|378.42|374.32|378.4|374.3|378.42|374.32|378.4|374.3|2
1632936750000|2021-09-29 17:32:30|378.42|374.32|378.35|374.25|378.42|374.32|378.18|374.08|15
1632936760000|2021-09-29 17:32:40|378.36|374.26|378.72|374.62|378.72|374.62|378.36|374.26|19
1632936770000|2021-09-29 17:32:50|378.75|374.65|378.75|374.65|378.75|374.65|378.75|374.65|1
1632936780000|2021-09-29 17:33:00|378.77|374.67|378.81|374.71|378.81|374.71|378.77|374.67|6
1632936790000|2021-09-29 17:33:10|378.86|374.76|378.78|374.68|378.87|374.77|378.73|374.63|11
1632936800000|2021-09-29 17:33:20|378.75|374.65|378.8|374.7|378.8|374.7|378.75|374.65|6
1632936810000|2021-09-29 17:33:30|378.82|374.72|378.8|374.7|378.83|374.73|378.8|374.7|5
1632936820000|2021-09-29 17:33:40|378.79|374.69|378.7|374.6|378.79|374.69|378.7|374.6|10
1632936830000|2021-09-29 17:33:50|378.66|374.56|378.5|374.4|378.66|374.56|378.5|374.4|9
1632936850000|2021-09-29 17:34:10|378.49|374.39|378.75|374.65|378.75|374.65|378.4|374.3|13
1632936860000|2021-09-29 17:34:20|378.76|374.66|379.13|375.03|379.13|375.03|378.76|374.66|12
1632936870000|2021-09-29 17:34:30|379.12|375.02|379.1|375|379.2|375.1|379.1|375|10
1632936880000|2021-09-29 17:34:40|379.13|375.03|379.15|375.05|379.21|375.11|379.13|375.03|6
1632936890000|2021-09-29 17:34:50|379.16|375.06|379.14|375.04|379.16|375.06|379.14|375.04|2
1632936900000|2021-09-29 17:35:00|379.23|375.13|378.89|374.79|379.23|375.13|378.85|374.75|17
1632936910000|2021-09-29 17:35:10|378.84|374.74|378.63|374.53|378.87|374.77|378.6|374.5|19
1632936920000|2021-09-29 17:35:20|378.61|374.51|378.58|374.48|378.61|374.51|378.45|374.35|15
1632936930000|2021-09-29 17:35:30|378.59|374.49|378.57|374.47|378.61|374.51|378.56|374.46|8
1632936940000|2021-09-29 17:35:40|378.54|374.44|378.37|374.27|378.55|374.45|378.29|374.19|30
1632936950000|2021-09-29 17:35:50|378.36|374.26|378.45|374.35|378.46|374.36|378.33|374.23|13
1632936960000|2021-09-29 17:36:00|378.49|374.39|378.54|374.44|378.6|374.5|378.49|374.39|23
1632936970000|2021-09-29 17:36:10|378.45|374.35|378.33|374.23|378.45|374.35|378.33|374.23|11
1632936980000|2021-09-29 17:36:20|378.35|374.25|378.37|374.27|378.38|374.28|378.33|374.23|5
1632936990000|2021-09-29 17:36:30|378.38|374.28|378.3|374.2|378.4|374.3|378.3|374.2|7
1632937010000|2021-09-29 17:36:50|378.38|374.28|378.6|374.5|378.6|374.5|378.38|374.28|12
1632937020000|2021-09-29 17:37:00|378.61|374.51|378.63|374.53|378.65|374.55|378.61|374.51|3
1632937030000|2021-09-29 17:37:10|378.65|374.55|378.63|374.53|378.65|374.55|378.63|374.53|2
1632937040000|2021-09-29 17:37:20|378.65|374.55|378.6|374.5|378.65|374.55|378.6|374.5|5
1632937050000|2021-09-29 17:37:30|378.63|374.53|378.6|374.5|378.65|374.55|378.6|374.5|4
1632937060000|2021-09-29 17:37:40|378.62|374.52|379|374.9|379|374.9|378.6|374.5|14
1632937070000|2021-09-29 17:37:50|379.01|374.91|378.99|374.89|379.01|374.91|378.95|374.85|11
1632937080000|2021-09-29 17:38:00|378.96|374.86|378.95|374.85|379.01|374.91|378.95|374.85|9
1632937090000|2021-09-29 17:38:10|378.92|374.82|379|374.9|379.02|374.92|378.92|374.82|18
1632937100000|2021-09-29 17:38:20|378.98|374.88|379|374.9|379|374.9|378.98|374.88|3
1632937110000|2021-09-29 17:38:30|378.98|374.88|379|374.9|379|374.9|378.98|374.88|4
1632937120000|2021-09-29 17:38:40|378.97|374.87|378.96|374.86|379.01|374.91|378.95|374.85|6
1632937130000|2021-09-29 17:38:50|378.99|374.89|378.88|374.78|378.99|374.89|378.88|374.78|8
1632937140000|2021-09-29 17:39:00|378.85|374.75|378.73|374.63|378.87|374.77|378.64|374.54|16
1632937150000|2021-09-29 17:39:10|378.72|374.62|378.5|374.4|378.72|374.62|378.5|374.4|7
1632937160000|2021-09-29 17:39:20|378.57|374.47|378.47|374.37|378.64|374.54|378.47|374.37|6
1632937170000|2021-09-29 17:39:30|378.4|374.3|378.3|374.2|378.45|374.35|378.3|374.2|6
1632937180000|2021-09-29 17:39:40|378.42|374.32|378.3|374.2|378.44|374.34|378.3|374.2|5
1632937190000|2021-09-29 17:39:50|378.38|374.28|378.19|374.09|378.38|374.28|378.19|374.09|9
1632937200000|2021-09-29 17:40:00|378.15|374.05|378.1|374|378.18|374.08|378.1|374|8
1632937210000|2021-09-29 17:40:10|378.13|374.03|378.1|374|378.21|374.11|378.1|374|8
1632937220000|2021-09-29 17:40:20|378.12|374.02|378.09|373.99|378.17|374.07|378.07|373.97|17
1632937230000|2021-09-29 17:40:30|378.1|374|378.13|374.03|378.17|374.07|378.1|374|3
1632937240000|2021-09-29 17:40:40|378.1|374|378.1|374|378.1|374|378.1|374|1
1632937250000|2021-09-29 17:40:50|378.09|373.99|377.83|373.73|378.11|374.01|377.83|373.73|19
1632937260000|2021-09-29 17:41:00|377.8|373.7|377.98|373.88|377.98|373.88|377.8|373.7|19
1632937270000|2021-09-29 17:41:10|378.05|373.95|377.91|373.81|378.09|373.99|377.91|373.81|12
1632937280000|2021-09-29 17:41:20|377.9|373.8|377.65|373.55|377.9|373.8|377.65|373.55|15
1632937290000|2021-09-29 17:41:30|377.6|373.5|377.31|373.21|377.65|373.55|377.31|373.21|16
1632937300000|2021-09-29 17:41:40|377.33|373.23|377.58|373.48|377.58|373.48|377.3|373.2|17
1632937310000|2021-09-29 17:41:50|377.57|373.47|377.5|373.4|377.59|373.49|377.49|373.39|10
1632937320000|2021-09-29 17:42:00|377.26|373.16|377.4|373.3|377.42|373.32|377.22|373.12|15
1632937330000|2021-09-29 17:42:10|377.42|373.32|377.75|373.65|377.75|373.65|377.4|373.3|11
1632937340000|2021-09-29 17:42:20|377.73|373.63|377.77|373.67|377.8|373.7|377.7|373.6|13
1632937350000|2021-09-29 17:42:30|377.67|373.57|377.63|373.53|377.67|373.57|377.59|373.49|8
1632937360000|2021-09-29 17:42:40|377.65|373.55|377.64|373.54|377.8|373.7|377.59|373.49|18
1632937370000|2021-09-29 17:42:50|377.63|373.53|377.55|373.45|377.64|373.54|377.55|373.45|10
1632937380000|2021-09-29 17:43:00|377.54|373.44|377.58|373.48|377.6|373.5|377.54|373.44|9
1632937390000|2021-09-29 17:43:10|377.56|373.46|377.5|373.4|377.56|373.46|377.5|373.4|3
1632937400000|2021-09-29 17:43:20|377.53|373.43|377.53|373.43|377.62|373.52|377.52|373.42|7
1632937410000|2021-09-29 17:43:30|377.5|373.4|377.27|373.17|377.56|373.46|377.25|373.15|18
1632937420000|2021-09-29 17:43:40|377.25|373.15|377|372.9|377.28|373.18|376.81|372.71|25
1632937430000|2021-09-29 17:43:50|377.01|372.91|377.27|373.17|377.32|373.22|376.95|372.85|18
1632937440000|2021-09-29 17:44:00|377.3|373.2|377.26|373.16|377.3|373.2|377.13|373.03|16
1632937450000|2021-09-29 17:44:10|377.29|373.19|377.24|373.14|377.44|373.34|377.24|373.14|17
1632937460000|2021-09-29 17:44:20|377.31|373.21|377.2|373.1|377.31|373.21|377.19|373.09|9
1632937470000|2021-09-29 17:44:30|377.23|373.13|377.14|373.04|377.23|373.13|377.13|373.03|7
1632937480000|2021-09-29 17:44:40|377.19|373.09|377.34|373.24|377.34|373.24|377.19|373.09|8
1632937490000|2021-09-29 17:44:50|377.3|373.2|377.3|373.2|377.32|373.22|377.3|373.2|3
1632937500000|2021-09-29 17:45:00|377.28|373.18|376.75|372.65|377.32|373.22|376.69|372.59|25
1632937510000|2021-09-29 17:45:10|376.82|372.72|376.49|372.39|376.85|372.75|376.45|372.35|24
1632937520000|2021-09-29 17:45:20|376.54|372.44|376.6|372.5|376.6|372.5|376.45|372.35|18
1632937530000|2021-09-29 17:45:30|376.58|372.48|376.1|372|376.58|372.48|376.07|371.97|28
1632937540000|2021-09-29 17:45:40|376.18|372.08|376.21|372.11|376.25|372.15|376.11|372.01|19
1632937550000|2021-09-29 17:45:50|376.2|372.1|376.4|372.3|376.55|372.45|376.2|372.1|22
1632937560000|2021-09-29 17:46:00|376.46|372.36|376.31|372.21|376.57|372.47|376.27|372.17|27
1632937570000|2021-09-29 17:46:10|376.2|372.1|376.2|372.1|376.33|372.23|376.08|371.98|15
1632937580000|2021-09-29 17:46:20|376.14|372.04|375.6|371.5|376.25|372.15|375.59|371.49|27
1632937590000|2021-09-29 17:46:30|375.63|371.53|375.19|371.09|375.67|371.57|375.18|371.08|25
1632937600000|2021-09-29 17:46:40|375.17|371.07|375.37|371.27|375.45|371.35|374.86|370.76|33
1632937610000|2021-09-29 17:46:50|375.36|371.26|375.2|371.1|375.62|371.52|375.19|371.09|27
1632937620000|2021-09-29 17:47:00|375.19|371.09|375.07|370.97|375.4|371.3|374.99|370.89|27
1632937630000|2021-09-29 17:47:10|375.09|370.99|375.35|371.25|375.35|371.25|375.08|370.98|14
1632937640000|2021-09-29 17:47:20|375.36|371.26|375.4|371.3|375.49|371.39|375.35|371.25|19
1632937650000|2021-09-29 17:47:30|375.36|371.26|375.03|370.93|375.37|371.27|375.03|370.93|24
1632937660000|2021-09-29 17:47:40|375|370.9|375.04|370.94|375.04|370.94|374.96|370.86|16
1632937670000|2021-09-29 17:47:50|375.07|370.97|374.98|370.88|375.07|370.97|374.96|370.86|19
1632937680000|2021-09-29 17:48:00|375|370.9|375.28|371.18|375.28|371.18|375|370.9|15
1632937690000|2021-09-29 17:48:10|375.27|371.17|375.17|371.07|375.27|371.17|375.16|371.06|8
1632937700000|2021-09-29 17:48:20|375.18|371.08|375.17|371.07|375.18|371.08|375.16|371.06|8
1632937710000|2021-09-29 17:48:30|375.23|371.13|375.55|371.45|375.55|371.45|375.23|371.13|15
1632937720000|2021-09-29 17:48:40|375.56|371.46|375.35|371.25|375.65|371.55|375.35|371.25|13
1632937730000|2021-09-29 17:48:50|375.4|371.3|375.36|371.26|375.59|371.49|375.33|371.23|22
1632937740000|2021-09-29 17:49:00|375.3|371.2|375.35|371.25|375.45|371.35|375.3|371.2|18
1632937750000|2021-09-29 17:49:10|375.37|371.27|375.45|371.35|375.45|371.35|375.22|371.12|14
1632937760000|2021-09-29 17:49:20|375.46|371.36|375.38|371.28|375.48|371.38|375.38|371.28|9
1632937770000|2021-09-29 17:49:30|375.41|371.31|375.3|371.2|375.41|371.31|375.3|371.2|7
1632937780000|2021-09-29 17:49:40|375.33|371.23|375.5|371.4|375.5|371.4|375.31|371.21|10
1632937790000|2021-09-29 17:49:50|375.49|371.39|375.75|371.65|375.75|371.65|375.49|371.39|11
1632937800000|2021-09-29 17:50:00|375.77|371.67|375.75|371.65|375.92|371.82|375.71|371.61|25
1632937810000|2021-09-29 17:50:10|375.73|371.63|375.56|371.46|375.73|371.63|375.55|371.45|19
1632937820000|2021-09-29 17:50:20|375.59|371.49|375.67|371.57|375.74|371.64|375.54|371.44|24
1632937830000|2021-09-29 17:50:30|375.68|371.58|375.79|371.69|375.79|371.69|375.62|371.52|17
1632937840000|2021-09-29 17:50:40|375.8|371.7|375.9|371.8|375.91|371.81|375.8|371.7|13
1632937850000|2021-09-29 17:50:50|375.91|371.81|375.68|371.58|375.92|371.82|375.65|371.55|23
1632937860000|2021-09-29 17:51:00|375.73|371.63|375.99|371.89|376|371.9|375.73|371.63|22
1632937870000|2021-09-29 17:51:10|375.9|371.8|375.72|371.62|375.96|371.86|375.72|371.62|13
1632937880000|2021-09-29 17:51:20|375.75|371.65|375.75|371.65|375.8|371.7|375.75|371.65|6
1632937890000|2021-09-29 17:51:30|375.7|371.6|375.4|371.3|375.7|371.6|375.4|371.3|16
1632937900000|2021-09-29 17:51:40|375.43|371.33|375.4|371.3|375.46|371.36|375.4|371.3|6
1632937910000|2021-09-29 17:51:50|375.39|371.29|375.31|371.21|375.39|371.29|375.31|371.21|11
1632937920000|2021-09-29 17:52:00|375.37|371.27|375.1|371|375.37|371.27|375.1|371|15
1632937930000|2021-09-29 17:52:10|375.16|371.06|375.1|371|375.32|371.22|375.1|371|23
1632937940000|2021-09-29 17:52:20|375.04|370.94|375.1|371|375.1|371|375.01|370.91|5
1632937950000|2021-09-29 17:52:30|375.11|371.01|375.1|371|375.11|371.01|375.1|371|2
1632937960000|2021-09-29 17:52:40|375.11|371.01|375.47|371.37|375.5|371.4|375.1|371|15
1632937970000|2021-09-29 17:52:50|375.46|371.36|375.55|371.45|375.55|371.45|375.45|371.35|6
1632937980000|2021-09-29 17:53:00|375.58|371.48|375.5|371.4|375.62|371.52|375.5|371.4|11
1632937990000|2021-09-29 17:53:10|375.55|371.45|375.44|371.34|375.6|371.5|375.24|371.14|23
1632938000000|2021-09-29 17:53:20|375.4|371.3|375.2|371.1|375.4|371.3|375.2|371.1|9
1632938010000|2021-09-29 17:53:30|375.21|371.11|375.3|371.2|375.4|371.3|375.21|371.11|14
1632938020000|2021-09-29 17:53:40|375.28|371.18|375.12|371.02|375.28|371.18|375.05|370.95|9
1632938030000|2021-09-29 17:53:50|375.11|371.01|375.02|370.92|375.11|371.01|375|370.9|10
1632938040000|2021-09-29 17:54:00|375.07|370.97|374.9|370.8|375.07|370.97|374.89|370.79|13
1632938050000|2021-09-29 17:54:10|374.88|370.78|375.02|370.92|375.02|370.92|374.83|370.73|12
1632938060000|2021-09-29 17:54:20|375|370.9|375.3|371.2|375.36|371.26|375|370.9|11
1632938070000|2021-09-29 17:54:30|375.28|371.18|375.07|370.97|375.28|371.18|375.04|370.94|11
1632938080000|2021-09-29 17:54:40|375.06|370.96|375.08|370.98|375.11|371.01|375.04|370.94|16
1632938090000|2021-09-29 17:54:50|375.11|371.01|375.1|371|375.15|371.05|375.07|370.97|13
1632938100000|2021-09-29 17:55:00|375.13|371.03|374.97|370.87|375.13|371.03|374.97|370.87|7
1632938110000|2021-09-29 17:55:10|374.98|370.88|375.15|371.05|375.18|371.08|374.98|370.88|16
1632938120000|2021-09-29 17:55:20|375.14|371.04|374.95|370.85|375.15|371.05|374.95|370.85|12
1632938130000|2021-09-29 17:55:30|374.89|370.79|374.83|370.73|375.07|370.97|374.81|370.71|14
1632938140000|2021-09-29 17:55:40|374.85|370.75|374.88|370.78|374.88|370.78|374.82|370.72|7
1632938150000|2021-09-29 17:55:50|374.83|370.73|374.86|370.76|374.9|370.8|374.83|370.73|3
1632938160000|2021-09-29 17:56:00|374.83|370.73|374.55|370.45|374.84|370.74|374.53|370.43|22
1632938170000|2021-09-29 17:56:10|374.52|370.42|374.63|370.53|374.7|370.6|374.52|370.42|8
1632938180000|2021-09-29 17:56:20|374.68|370.58|374.83|370.73|374.89|370.79|374.68|370.58|11
1632938190000|2021-09-29 17:56:30|374.84|370.74|374.89|370.79|374.89|370.79|374.78|370.68|10
1632938200000|2021-09-29 17:56:40|374.84|370.74|375.03|370.93|375.03|370.93|374.75|370.65|13
1632938210000|2021-09-29 17:56:50|374.99|370.89|374.98|370.88|374.99|370.89|374.86|370.76|19
1632938220000|2021-09-29 17:57:00|374.9|370.8|374.82|370.72|374.9|370.8|374.82|370.72|6
1632938230000|2021-09-29 17:57:10|374.88|370.78|374.65|370.55|374.88|370.78|374.6|370.5|15
1632938240000|2021-09-29 17:57:20|374.6|370.5|374.6|370.5|374.67|370.57|374.6|370.5|3
1632938250000|2021-09-29 17:57:30|374.58|370.48|374.6|370.5|374.67|370.57|374.58|370.48|5
1632938260000|2021-09-29 17:57:40|374.55|370.45|374.5|370.4|374.55|370.45|374.5|370.4|2
1632938270000|2021-09-29 17:57:50|374.58|370.48|374.58|370.48|374.58|370.48|374.5|370.4|6
1632938280000|2021-09-29 17:58:00|374.5|370.4|374.5|370.4|374.59|370.49|374.45|370.35|11
1632938300000|2021-09-29 17:58:20|374.59|370.49|374.4|370.3|374.61|370.51|374.4|370.3|9
1632938310000|2021-09-29 17:58:30|374.38|370.28|374.15|370.05|374.42|370.32|373.95|369.85|28
1632938320000|2021-09-29 17:58:40|374.23|370.13|374.02|369.92|374.23|370.13|373.99|369.89|26
1632938330000|2021-09-29 17:58:50|374|369.9|374|369.9|374.1|370|373.97|369.87|20
1632938340000|2021-09-29 17:59:00|374.01|369.91|373.87|369.77|374.11|370.01|373.87|369.77|18
1632938350000|2021-09-29 17:59:10|373.82|369.72|374.07|369.97|374.07|369.97|373.82|369.72|19
1632938360000|2021-09-29 17:59:20|374.24|370.14|374.3|370.2|374.37|370.27|374.24|370.14|19
1632938370000|2021-09-29 17:59:30|374.11|370.01|374.2|370.1|374.2|370.1|374.09|369.99|12
1632938380000|2021-09-29 17:59:40|374.19|370.09|374.01|369.91|374.21|370.11|373.96|369.86|17
1632938390000|2021-09-29 17:59:50|374|369.9|374.1|370|374.1|370|373.93|369.83|14
1632938400000|2021-09-29 18:00:00|374.09|369.99|373.91|369.81|374.09|369.99|373.82|369.72|25
1632938410000|2021-09-29 18:00:10|373.9|369.8|373.41|369.31|373.9|369.8|373.35|369.25|28
1632938420000|2021-09-29 18:00:20|373.46|369.36|373.93|369.83|373.95|369.85|373.45|369.35|26
1632938430000|2021-09-29 18:00:30|373.98|369.88|374.25|370.15|374.25|370.15|373.88|369.78|22
1632938440000|2021-09-29 18:00:40|374.19|370.09|374.25|370.15|374.3|370.2|374.15|370.05|18
1632938450000|2021-09-29 18:00:50|374.26|370.16|374.45|370.35|374.45|370.35|374.2|370.1|19
1632938460000|2021-09-29 18:01:00|374.42|370.32|374.15|370.05|374.42|370.32|374.15|370.05|13
1632938470000|2021-09-29 18:01:10|374.05|369.95|374.42|370.32|374.42|370.32|374.05|369.95|19
1632938480000|2021-09-29 18:01:20|374.38|370.28|374.6|370.5|374.6|370.5|374.38|370.28|15
1632938490000|2021-09-29 18:01:30|374.64|370.54|374.7|370.6|374.7|370.6|374.64|370.54|16
1632938500000|2021-09-29 18:01:40|374.67|370.57|375.1|371|375.1|371|374.6|370.5|17
1632938510000|2021-09-29 18:01:50|375.17|371.07|374.95|370.85|375.17|371.07|374.92|370.82|14
1632938520000|2021-09-29 18:02:00|374.9|370.8|374.5|370.4|374.95|370.85|374.5|370.4|23
1632938530000|2021-09-29 18:02:10|374.56|370.46|374.16|370.06|374.7|370.6|374.12|370.02|29
1632938540000|2021-09-29 18:02:20|374.11|370.01|373.9|369.8|374.33|370.23|373.9|369.8|13
1632938550000|2021-09-29 18:02:30|373.97|369.87|373.87|369.77|373.99|369.89|373.57|369.47|20
1632938560000|2021-09-29 18:02:40|373.59|369.49|373.6|369.5|373.8|369.7|373.52|369.42|19
1632938570000|2021-09-29 18:02:50|373.66|369.56|373.56|369.46|373.77|369.67|373.5|369.4|24
1632938580000|2021-09-29 18:03:00|373.64|369.54|373.9|369.8|373.9|369.8|373.5|369.4|21
1632938590000|2021-09-29 18:03:10|373.85|369.75|374.24|370.14|374.24|370.14|373.78|369.68|15
1632938600000|2021-09-29 18:03:20|374.14|370.04|373.67|369.57|374.2|370.1|373.67|369.57|24
1632938610000|2021-09-29 18:03:30|373.74|369.64|373.7|369.6|373.99|369.89|373.67|369.57|14
1632938620000|2021-09-29 18:03:40|373.69|369.59|373.7|369.6|373.76|369.66|373.58|369.48|15
1632938630000|2021-09-29 18:03:50|373.76|369.66|373.8|369.7|373.89|369.79|373.67|369.57|17
1632938640000|2021-09-29 18:04:00|373.9|369.8|373.55|369.45|373.99|369.89|373.55|369.45|9
1632938650000|2021-09-29 18:04:10|373.61|369.51|373.65|369.55|373.7|369.6|373.55|369.45|6
1632938660000|2021-09-29 18:04:20|373.7|369.6|373.66|369.56|373.75|369.65|373.63|369.53|7
1632938670000|2021-09-29 18:04:30|373.71|369.61|373.69|369.59|373.83|369.73|373.68|369.58|7
1632938680000|2021-09-29 18:04:40|373.76|369.66|373.63|369.53|373.8|369.7|373.63|369.53|7
1632938690000|2021-09-29 18:04:50|373.88|369.78|374.35|370.25|374.35|370.25|373.73|369.63|16
1632938700000|2021-09-29 18:05:00|374.31|370.21|373.94|369.84|374.31|370.21|373.94|369.84|13
1632938710000|2021-09-29 18:05:10|373.74|369.64|373.56|369.46|373.74|369.64|373.48|369.38|8
1632938720000|2021-09-29 18:05:20|373.47|369.37|373.38|369.28|373.51|369.41|373.27|369.17|14
1632938730000|2021-09-29 18:05:30|373.19|369.09|373.33|369.23|373.4|369.3|373.19|369.09|8
1632938740000|2021-09-29 18:05:40|373.34|369.24|373.49|369.39|373.7|369.6|373.2|369.1|20
1632938750000|2021-09-29 18:05:50|373.58|369.48|373.31|369.21|373.62|369.52|373.17|369.07|25
1632938760000|2021-09-29 18:06:00|373.28|369.18|373.54|369.44|373.65|369.55|373.28|369.18|26
1632938770000|2021-09-29 18:06:10|373.53|369.43|373.35|369.25|373.54|369.44|373.3|369.2|21
1632938780000|2021-09-29 18:06:20|373.37|369.27|373.33|369.23|373.45|369.35|373.25|369.15|11
1632938790000|2021-09-29 18:06:30|373.39|369.29|373.44|369.34|373.59|369.49|373.39|369.29|12
1632938800000|2021-09-29 18:06:40|373.39|369.29|373.44|369.34|373.48|369.38|373.29|369.19|8
1632938810000|2021-09-29 18:06:50|373.41|369.31|373.3|369.2|373.42|369.32|373.18|369.08|7
1632938820000|2021-09-29 18:07:00|373.32|369.22|373.5|369.4|373.5|369.4|373.32|369.22|3
1632938830000|2021-09-29 18:07:10|373.55|369.45|373.55|369.45|373.55|369.45|373.55|369.45|1
1632938840000|2021-09-29 18:07:20|373.65|369.55|373.8|369.7|373.8|369.7|373.6|369.5|5
1632938850000|2021-09-29 18:07:30|373.69|369.59|373.69|369.59|373.69|369.59|373.69|369.59|1
1632938860000|2021-09-29 18:07:40|373.58|369.48|373.92|369.82|373.92|369.82|373.58|369.48|5
1632938870000|2021-09-29 18:07:50|373.87|369.77|374.1|370|374.11|370.01|373.87|369.77|11
1632938880000|2021-09-29 18:08:00|374.15|370.05|374.4|370.3|374.4|370.3|374.15|370.05|10
1632938890000|2021-09-29 18:08:10|374.5|370.4|374.24|370.14|374.5|370.4|374.24|370.14|7
1632938900000|2021-09-29 18:08:20|373.99|369.89|373.87|369.77|373.99|369.89|373.87|369.77|2
1632938910000|2021-09-29 18:08:30|373.67|369.57|373.54|369.44|373.67|369.57|373.54|369.44|2
1632938920000|2021-09-29 18:08:40|373.51|369.41|373.65|369.55|373.65|369.55|373.5|369.4|7
1632938930000|2021-09-29 18:08:50|373.68|369.58|374.15|370.05|374.15|370.05|373.68|369.58|7
1632938940000|2021-09-29 18:09:00|374.2|370.1|374.5|370.4|374.7|370.6|374.2|370.1|14
1632938950000|2021-09-29 18:09:10|374.55|370.45|374.7|370.6|374.7|370.6|374.55|370.45|5
1632938960000|2021-09-29 18:09:20|374.75|370.65|374.7|370.6|374.75|370.65|374.7|370.6|4
1632938970000|2021-09-29 18:09:30|374.74|370.64|374.8|370.7|374.9|370.8|374.74|370.64|6
1632938980000|2021-09-29 18:09:40|374.7|370.6|374.8|370.7|374.8|370.7|374.7|370.6|6
1632938990000|2021-09-29 18:09:50|374.83|370.73|375.15|371.05|375.15|371.05|374.83|370.73|7
1632939000000|2021-09-29 18:10:00|375.2|371.1|375.1|371|375.25|371.15|375.01|370.91|15
1632939010000|2021-09-29 18:10:10|375.09|370.99|375.7|371.6|375.7|371.6|375.09|370.99|31
1632939020000|2021-09-29 18:10:20|375.72|371.62|376|371.9|376|371.9|375.7|371.6|11
1632939030000|2021-09-29 18:10:30|375.9|371.8|375.85|371.75|375.9|371.8|375.6|371.5|7
1632939040000|2021-09-29 18:10:40|375.92|371.82|375.85|371.75|376|371.9|375.75|371.65|10
1632939050000|2021-09-29 18:10:50|375.75|371.65|375.7|371.6|375.9|371.8|375.7|371.6|8
1632939060000|2021-09-29 18:11:00|375.75|371.65|375.67|371.57|375.75|371.65|375.67|371.57|3
1632939070000|2021-09-29 18:11:10|375.64|371.54|375.53|371.43|375.64|371.54|375.53|371.43|4
1632939080000|2021-09-29 18:11:20|375.55|371.45|375.7|371.6|375.7|371.6|375.55|371.45|5
1632939100000|2021-09-29 18:11:40|375.5|371.4|375.3|371.2|375.5|371.4|375.1|371|8
1632939110000|2021-09-29 18:11:50|375.24|371.14|375.3|371.2|375.45|371.35|375.24|371.14|16
1632939120000|2021-09-29 18:12:00|375.25|371.15|375.5|371.4|375.5|371.4|375.15|371.05|14
1632939130000|2021-09-29 18:12:10|375.48|371.38|375.25|371.15|375.6|371.5|375.25|371.15|16
1632939140000|2021-09-29 18:12:20|375.29|371.19|375.2|371.1|375.39|371.29|375.1|371|15
1632939150000|2021-09-29 18:12:30|375.13|371.03|375|370.9|375.19|371.09|374.9|370.8|9
1632939160000|2021-09-29 18:12:40|374.9|370.8|374.8|370.7|375.05|370.95|374.75|370.65|13
1632939170000|2021-09-29 18:12:50|374.9|370.8|375|370.9|375|370.9|374.79|370.69|13
1632939180000|2021-09-29 18:13:00|375.24|371.14|375.5|371.4|375.5|371.4|375.13|371.03|13
1632939190000|2021-09-29 18:13:10|375.59|371.49|375.44|371.34|375.59|371.49|375.33|371.23|23
1632939200000|2021-09-29 18:13:20|375.45|371.35|375.55|371.45|375.55|371.45|375.31|371.21|14
1632939210000|2021-09-29 18:13:30|375.54|371.44|375.49|371.39|375.63|371.53|375.38|371.28|14
1632939220000|2021-09-29 18:13:40|375.65|371.55|375.41|371.31|375.65|371.55|375.25|371.15|13
1632939230000|2021-09-29 18:13:50|375.32|371.22|375.55|371.45|375.8|371.7|375.32|371.22|17
1632939240000|2021-09-29 18:14:00|375.75|371.65|375.4|371.3|375.75|371.65|375.4|371.3|11
1632939250000|2021-09-29 18:14:10|375.39|371.29|375.22|371.12|375.39|371.29|375.17|371.07|21
1632939260000|2021-09-29 18:14:20|375.23|371.13|375.4|371.3|375.5|371.4|375.23|371.13|11
1632939270000|2021-09-29 18:14:30|375.34|371.24|375.43|371.33|375.46|371.36|375.31|371.21|12
1632939280000|2021-09-29 18:14:40|375.35|371.25|375.31|371.21|375.38|371.28|375.2|371.1|15
1632939290000|2021-09-29 18:14:50|375.3|371.2|375.41|371.31|375.41|371.31|375.22|371.12|13
1632939300000|2021-09-29 18:15:00|375.45|371.35|375.56|371.46|375.58|371.48|375.45|371.35|12
1632939310000|2021-09-29 18:15:10|375.55|371.45|375.59|371.49|375.75|371.65|375.55|371.45|17
1632939320000|2021-09-29 18:15:20|375.8|371.7|375.93|371.83|375.93|371.83|375.63|371.53|10
1632939330000|2021-09-29 18:15:30|375.84|371.74|375.9|371.8|376.12|372.02|375.84|371.74|11
1632939340000|2021-09-29 18:15:40|375.96|371.86|375.99|371.89|376.22|372.12|375.87|371.77|17
1632939350000|2021-09-29 18:15:50|376.1|372|376.05|371.95|376.14|372.04|375.9|371.8|14
1632939360000|2021-09-29 18:16:00|376|371.9|375.86|371.76|376.02|371.92|375.86|371.76|5
1632939370000|2021-09-29 18:16:10|375.8|371.7|375.8|371.7|375.9|371.8|375.8|371.7|5
1632939380000|2021-09-29 18:16:20|375.76|371.66|375.94|371.84|375.94|371.84|375.7|371.6|13
1632939390000|2021-09-29 18:16:30|375.95|371.85|375.84|371.74|375.95|371.85|375.8|371.7|5
1632939400000|2021-09-29 18:16:40|375.89|371.79|375.9|371.8|375.91|371.81|375.89|371.79|4
1632939410000|2021-09-29 18:16:50|375.93|371.83|376|371.9|376|371.9|375.93|371.83|4
1632939420000|2021-09-29 18:17:00|376.03|371.93|375.99|371.89|376.03|371.93|375.87|371.77|9
1632939430000|2021-09-29 18:17:10|375.95|371.85|375.96|371.86|376.1|372|375.92|371.82|16
1632939440000|2021-09-29 18:17:20|376.07|371.97|375.92|371.82|376.07|371.97|375.92|371.82|8
1632939450000|2021-09-29 18:17:30|375.89|371.79|375.95|371.85|375.95|371.85|375.89|371.79|9
1632939460000|2021-09-29 18:17:40|375.92|371.82|375.85|371.75|375.92|371.82|375.85|371.75|6
1632939470000|2021-09-29 18:17:50|375.84|371.74|375.76|371.66|375.84|371.74|375.76|371.66|3
1632939480000|2021-09-29 18:18:00|375.73|371.63|375.74|371.64|375.74|371.64|375.73|371.63|2
1632939490000|2021-09-29 18:18:10|375.75|371.65|375.55|371.45|375.75|371.65|375.55|371.45|11
1632939500000|2021-09-29 18:18:20|375.4|371.3|375.3|371.2|375.4|371.3|375.3|371.2|2
1632939510000|2021-09-29 18:18:30|375.31|371.21|375.5|371.4|375.5|371.4|375.27|371.17|10
1632939520000|2021-09-29 18:18:40|375.49|371.39|375.5|371.4|375.5|371.4|375.36|371.26|4
1632939530000|2021-09-29 18:18:50|375.44|371.34|375.2|371.1|375.44|371.34|375.2|371.1|6
1632939540000|2021-09-29 18:19:00|375.1|371|375.23|371.13|375.23|371.13|375.1|371|11
1632939550000|2021-09-29 18:19:10|375.2|371.1|375.38|371.28|375.38|371.28|375.15|371.05|10
1632939560000|2021-09-29 18:19:20|375.37|371.27|375.2|371.1|375.4|371.3|375.2|371.1|8
1632939570000|2021-09-29 18:19:30|375.25|371.15|375.35|371.25|375.35|371.25|375.25|371.15|3
1632939580000|2021-09-29 18:19:40|375.4|371.3|375.3|371.2|375.4|371.3|375.27|371.17|3
1632939590000|2021-09-29 18:19:50|375.2|371.1|375.1|371|375.2|371.1|375.1|371|3
1632939600000|2021-09-29 18:20:00|374.98|370.88|375.12|371.02|375.15|371.05|374.98|370.88|3
1632939610000|2021-09-29 18:20:10|375.15|371.05|375|370.9|375.15|371.05|375|370.9|2
1632939620000|2021-09-29 18:20:20|374.99|370.89|375.1|371|375.1|371|374.99|370.89|4
1632939630000|2021-09-29 18:20:30|375.2|371.1|375.5|371.4|375.6|371.5|374.99|370.89|10
1632939640000|2021-09-29 18:20:40|375.32|371.22|375.1|371|375.37|371.27|375.08|370.98|11
1632939650000|2021-09-29 18:20:50|375.07|370.97|375.1|371|375.1|371|374.96|370.86|3
1632939660000|2021-09-29 18:21:00|374.96|370.86|375|370.9|375.1|371|374.96|370.86|4
1632939670000|2021-09-29 18:21:10|374.93|370.83|374.8|370.7|374.93|370.83|374.8|370.7|4
1632939680000|2021-09-29 18:21:20|374.79|370.69|374.7|370.6|374.8|370.7|374.67|370.57|10
1632939690000|2021-09-29 18:21:30|374.75|370.65|374.81|370.71|374.81|370.71|374.65|370.55|9
1632939700000|2021-09-29 18:21:40|374.9|370.8|374.8|370.7|374.9|370.8|374.7|370.6|5
1632939710000|2021-09-29 18:21:50|374.7|370.6|374.6|370.5|374.8|370.7|374.6|370.5|6
1632939720000|2021-09-29 18:22:00|374.54|370.44|374.6|370.5|374.6|370.5|374.54|370.44|5
1632939730000|2021-09-29 18:22:10|374.65|370.55|374.85|370.75|374.9|370.8|374.52|370.42|14
1632939740000|2021-09-29 18:22:20|374.77|370.67|374.8|370.7|374.82|370.72|374.75|370.65|12
1632939750000|2021-09-29 18:22:30|374.82|370.72|375.1|371|375.1|371|374.77|370.67|16
1632939760000|2021-09-29 18:22:40|375.08|370.98|374.9|370.8|375.08|370.98|374.88|370.78|10
1632939770000|2021-09-29 18:22:50|374.97|370.87|375.03|370.93|375.03|370.93|374.9|370.8|8
1632939780000|2021-09-29 18:23:00|375.05|370.95|375.1|371|375.1|371|375.03|370.93|15
1632939790000|2021-09-29 18:23:10|375.09|370.99|375.1|371|375.1|371|375.06|370.96|6
1632939800000|2021-09-29 18:23:20|375.15|371.05|375.33|371.23|375.33|371.23|375.14|371.04|12
1632939810000|2021-09-29 18:23:30|375.35|371.25|375.4|371.3|375.4|371.3|375.17|371.07|7
1632939820000|2021-09-29 18:23:40|375.35|371.25|375.5|371.4|375.5|371.4|375.25|371.15|8
1632939830000|2021-09-29 18:23:50|375.47|371.37|375.47|371.37|375.5|371.4|375.47|371.37|3
1632939840000|2021-09-29 18:24:00|375.43|371.33|375.27|371.17|375.43|371.33|375.27|371.17|12
1632939850000|2021-09-29 18:24:10|375.28|371.18|375.3|371.2|375.3|371.2|375.27|371.17|4
1632939860000|2021-09-29 18:24:20|375.27|371.17|375.45|371.35|375.5|371.4|375.24|371.14|14
1632939870000|2021-09-29 18:24:30|375.41|371.31|375.34|371.24|375.45|371.35|375.3|371.2|9
1632939880000|2021-09-29 18:24:40|375.37|371.27|375.4|371.3|375.4|371.3|375.34|371.24|9
1632939890000|2021-09-29 18:24:50|375.45|371.35|375.45|371.35|375.45|371.35|375.4|371.3|3
1632939900000|2021-09-29 18:25:00|375.4|371.3|375.32|371.22|375.4|371.3|375.25|371.15|8
1632939910000|2021-09-29 18:25:10|375.35|371.25|375.3|371.2|375.4|371.3|375.3|371.2|6
1632939920000|2021-09-29 18:25:20|375.28|371.18|374.83|370.73|375.3|371.2|374.83|370.73|18
1632939930000|2021-09-29 18:25:30|374.9|370.8|374.93|370.83|374.97|370.87|374.86|370.76|14
1632939940000|2021-09-29 18:25:40|374.95|370.85|374.95|370.85|374.95|370.85|374.95|370.85|1
1632939950000|2021-09-29 18:25:50|374.92|370.82|374.92|370.82|374.95|370.85|374.9|370.8|8
1632939960000|2021-09-29 18:26:00|374.9|370.8|374.85|370.75|374.9|370.8|374.82|370.72|11
1632939970000|2021-09-29 18:26:10|374.88|370.78|374.88|370.78|374.88|370.78|374.82|370.72|4
1632939980000|2021-09-29 18:26:20|374.85|370.75|374.66|370.56|374.88|370.78|374.65|370.55|17
1632939990000|2021-09-29 18:26:30|374.68|370.58|374.83|370.73|374.83|370.73|374.63|370.53|14
1632940000000|2021-09-29 18:26:40|374.8|370.7|375.12|371.02|375.2|371.1|374.76|370.66|18
1632940010000|2021-09-29 18:26:50|375.15|371.05|374.99|370.89|375.15|371.05|374.98|370.88|22
1632940020000|2021-09-29 18:27:00|374.98|370.88|374.9|370.8|374.98|370.88|374.89|370.79|8
1632940030000|2021-09-29 18:27:10|374.89|370.79|374.75|370.65|374.9|370.8|374.75|370.65|6
1632940040000|2021-09-29 18:27:20|374.76|370.66|374.69|370.59|374.77|370.67|374.63|370.53|10
1632940050000|2021-09-29 18:27:30|374.67|370.57|374.69|370.59|374.69|370.59|374.67|370.57|2
1632940060000|2021-09-29 18:27:40|374.67|370.57|374.7|370.6|374.7|370.6|374.63|370.53|7
1632940070000|2021-09-29 18:27:50|374.65|370.55|374.53|370.43|374.65|370.55|374.44|370.34|16
1632940080000|2021-09-29 18:28:00|374.51|370.41|374.55|370.45|374.55|370.45|374.44|370.34|15
1632940090000|2021-09-29 18:28:10|374.5|370.4|374.72|370.62|374.73|370.63|374.44|370.34|15
1632940100000|2021-09-29 18:28:20|374.68|370.58|374.83|370.73|374.83|370.73|374.68|370.58|6
1632940110000|2021-09-29 18:28:30|374.8|370.7|374.6|370.5|374.8|370.7|374.6|370.5|8
1632940130000|2021-09-29 18:28:50|374.63|370.53|374.8|370.7|374.8|370.7|374.6|370.5|13
1632940140000|2021-09-29 18:29:00|374.81|370.71|374.91|370.81|374.95|370.85|374.78|370.68|14
1632940150000|2021-09-29 18:29:10|374.92|370.82|374.95|370.85|374.99|370.89|374.91|370.81|12
1632940160000|2021-09-29 18:29:20|374.92|370.82|374.9|370.8|374.95|370.85|374.9|370.8|5
1632940170000|2021-09-29 18:29:30|374.81|370.71|374.6|370.5|374.81|370.71|374.6|370.5|6
1632940180000|2021-09-29 18:29:40|374.58|370.48|374.58|370.48|374.58|370.48|374.57|370.47|3
1632940190000|2021-09-29 18:29:50|374.57|370.47|374.5|370.4|374.6|370.5|374.5|370.4|10
1632940200000|2021-09-29 18:30:00|374.48|370.38|374.5|370.4|374.5|370.4|374.45|370.35|5
1632940210000|2021-09-29 18:30:10|374.47|370.37|374.5|370.4|374.55|370.45|374.47|370.37|5
1632940220000|2021-09-29 18:30:20|374.46|370.36|374.53|370.43|374.54|370.44|374.42|370.32|9
1632940230000|2021-09-29 18:30:30|374.54|370.44|374.42|370.32|374.54|370.44|374.34|370.24|12
1632940240000|2021-09-29 18:30:40|374.4|370.3|374.3|370.2|374.5|370.4|374.3|370.2|14
1632940250000|2021-09-29 18:30:50|374.38|370.28|374.48|370.38|374.5|370.4|374.34|370.24|17
1632940260000|2021-09-29 18:31:00|374.49|370.39|374.46|370.36|374.5|370.4|374.45|370.35|8
1632940270000|2021-09-29 18:31:10|374.5|370.4|374.3|370.2|374.5|370.4|374.29|370.19|14
1632940280000|2021-09-29 18:31:20|374.29|370.19|374.3|370.2|374.3|370.2|374.25|370.15|5
1632940290000|2021-09-29 18:31:30|374.26|370.16|374.09|369.99|374.3|370.2|374.05|369.95|15
1632940300000|2021-09-29 18:31:40|374.06|369.96|374.08|369.98|374.1|370|374.05|369.95|8
1632940310000|2021-09-29 18:31:50|374.1|370|374.3|370.2|374.34|370.24|374.1|370|19
1632940320000|2021-09-29 18:32:00|374.32|370.22|373.97|369.87|374.32|370.22|373.97|369.87|18
1632940330000|2021-09-29 18:32:10|373.98|369.88|374|369.9|374|369.9|373.97|369.87|7
1632940340000|2021-09-29 18:32:20|373.95|369.85|373.9|369.8|373.95|369.85|373.9|369.8|3
1632940350000|2021-09-29 18:32:30|373.91|369.81|373.7|369.6|373.91|369.81|373.7|369.6|3
1632940360000|2021-09-29 18:32:40|373.73|369.63|373.8|369.7|373.8|369.7|373.7|369.6|10
1632940370000|2021-09-29 18:32:50|373.76|369.66|374.11|370.01|374.11|370.01|373.76|369.66|10
1632940380000|2021-09-29 18:33:00|374.14|370.04|373.81|369.71|374.19|370.09|373.81|369.71|15
1632940390000|2021-09-29 18:33:10|373.8|369.7|373.73|369.63|373.8|369.7|373.64|369.54|12
1632940400000|2021-09-29 18:33:20|373.75|369.65|373.8|369.7|373.8|369.7|373.72|369.62|7
1632940410000|2021-09-29 18:33:30|373.79|369.69|373.99|369.89|373.99|369.89|373.79|369.69|9
1632940420000|2021-09-29 18:33:40|374.03|369.93|373.99|369.89|374.09|369.99|373.97|369.87|15
1632940430000|2021-09-29 18:33:50|373.98|369.88|373.9|369.8|373.98|369.88|373.85|369.75|4
1632940440000|2021-09-29 18:34:00|373.89|369.79|373.9|369.8|373.9|369.8|373.81|369.71|3
1632940450000|2021-09-29 18:34:10|373.87|369.77|374.05|369.95|374.1|370|373.87|369.77|13
1632940460000|2021-09-29 18:34:20|374.09|369.99|374.2|370.1|374.2|370.1|374.05|369.95|9
1632940470000|2021-09-29 18:34:30|374.19|370.09|374.21|370.11|374.3|370.2|374.19|370.09|4
1632940480000|2021-09-29 18:34:40|374.2|370.1|374|369.9|374.2|370.1|373.99|369.89|11
1632940490000|2021-09-29 18:34:50|373.96|369.86|374|369.9|374|369.9|373.9|369.8|5
1632940500000|2021-09-29 18:35:00|373.97|369.87|373.8|369.7|374|369.9|373.8|369.7|12
1632940510000|2021-09-29 18:35:10|373.79|369.69|373.8|369.7|373.8|369.7|373.79|369.69|2
1632940520000|2021-09-29 18:35:20|373.83|369.73|373.9|369.8|373.92|369.82|373.83|369.73|7
1632940530000|2021-09-29 18:35:30|373.92|369.82|373.99|369.89|373.99|369.89|373.84|369.74|12
1632940540000|2021-09-29 18:35:40|374.01|369.91|373.85|369.75|374.03|369.93|373.85|369.75|17
1632940550000|2021-09-29 18:35:50|373.8|369.7|373.7|369.6|373.8|369.7|373.65|369.55|7
1632940560000|2021-09-29 18:36:00|373.68|369.58|373.64|369.54|373.73|369.63|373.6|369.5|11
1632940570000|2021-09-29 18:36:10|373.6|369.5|373.67|369.57|373.67|369.57|373.6|369.5|6
1632940580000|2021-09-29 18:36:20|373.7|369.6|373.88|369.78|373.9|369.8|373.63|369.53|18
1632940590000|2021-09-29 18:36:30|373.87|369.77|373.9|369.8|373.94|369.84|373.81|369.71|10
1632940600000|2021-09-29 18:36:40|373.95|369.85|374|369.9|374|369.9|373.95|369.85|2
1632940610000|2021-09-29 18:36:50|374.07|369.97|374.07|369.97|374.07|369.97|374.07|369.97|1
1632940620000|2021-09-29 18:37:00|374.03|369.93|374.03|369.93|374.03|369.93|374.01|369.91|3
1632940630000|2021-09-29 18:37:10|374|369.9|374.15|370.05|374.15|370.05|374|369.9|2
1632940640000|2021-09-29 18:37:20|374.2|370.1|374.6|370.5|374.6|370.5|374.15|370.05|18
1632940650000|2021-09-29 18:37:30|374.55|370.45|374.62|370.52|374.62|370.52|374.45|370.35|11
1632940660000|2021-09-29 18:37:40|374.6|370.5|374.86|370.76|374.86|370.76|374.6|370.5|7
1632940670000|2021-09-29 18:37:50|374.89|370.79|374.86|370.76|374.93|370.83|374.84|370.74|8
1632940680000|2021-09-29 18:38:00|374.82|370.72|374.79|370.69|374.82|370.72|374.76|370.66|5
1632940690000|2021-09-29 18:38:10|374.8|370.7|374.55|370.45|374.8|370.7|374.55|370.45|12
1632940700000|2021-09-29 18:38:20|374.6|370.5|374.55|370.45|374.63|370.53|374.55|370.45|6
1632940710000|2021-09-29 18:38:30|374.56|370.46|374.43|370.33|374.6|370.5|374.41|370.31|9
1632940720000|2021-09-29 18:38:40|374.46|370.36|374.41|370.31|374.46|370.36|374.41|370.31|4
1632940730000|2021-09-29 18:38:50|374.43|370.33|374.41|370.31|374.43|370.33|374.4|370.3|4
1632940740000|2021-09-29 18:39:00|374.42|370.32|374.41|370.31|374.42|370.32|374.41|370.31|4
1632940750000|2021-09-29 18:39:10|374.4|370.3|374|369.9|374.4|370.3|374|369.9|14
1632940760000|2021-09-29 18:39:20|374.02|369.92|374.09|369.99|374.1|370|374.02|369.92|10
1632940770000|2021-09-29 18:39:30|374.07|369.97|374.23|370.13|374.23|370.13|374.05|369.95|16
1632940780000|2021-09-29 18:39:40|374.24|370.14|374.1|370|374.24|370.14|374.1|370|9
1632940790000|2021-09-29 18:39:50|374.15|370.05|374.2|370.1|374.22|370.12|374.13|370.03|10
1632940800000|2021-09-29 18:40:00|374.21|370.11|374.2|370.1|374.4|370.3|374.2|370.1|12
1632940810000|2021-09-29 18:40:10|374.19|370.09|374.1|370|374.22|370.12|374.1|370|14
1632940820000|2021-09-29 18:40:20|374.11|370.01|374.1|370|374.12|370.02|374.08|369.98|6
1632940830000|2021-09-29 18:40:30|374.13|370.03|374.05|369.95|374.13|370.03|373.98|369.88|13
1632940840000|2021-09-29 18:40:40|374.02|369.92|374.02|369.92|374.1|370|374.02|369.92|12
1632940850000|2021-09-29 18:40:50|374.04|369.94|374|369.9|374.04|369.94|374|369.9|8
1632940860000|2021-09-29 18:41:00|374.04|369.94|373.9|369.8|374.04|369.94|373.9|369.8|5
1632940870000|2021-09-29 18:41:10|373.88|369.78|373.77|369.67|373.91|369.81|373.7|369.6|9
1632940880000|2021-09-29 18:41:20|373.79|369.69|373.95|369.85|373.95|369.85|373.68|369.58|15
1632940890000|2021-09-29 18:41:30|373.97|369.87|373.8|369.7|373.97|369.87|373.8|369.7|14
1632940900000|2021-09-29 18:41:40|373.84|369.74|373.75|369.65|373.84|369.74|373.75|369.65|3
1632940910000|2021-09-29 18:41:50|373.8|369.7|373.99|369.89|374|369.9|373.8|369.7|12
1632940920000|2021-09-29 18:42:00|373.97|369.87|373.8|369.7|374.02|369.92|373.8|369.7|14
1632940930000|2021-09-29 18:42:10|373.86|369.76|373.8|369.7|373.86|369.76|373.8|369.7|2
1632940940000|2021-09-29 18:42:20|373.86|369.76|374.2|370.1|374.2|370.1|373.86|369.76|12
1632940950000|2021-09-29 18:42:30|374.21|370.11|374.3|370.2|374.3|370.2|374.2|370.1|11
1632940960000|2021-09-29 18:42:40|374.35|370.25|374.35|370.25|374.45|370.35|374.35|370.25|7
1632940970000|2021-09-29 18:42:50|374.37|370.27|374.3|370.2|374.37|370.27|374.3|370.2|12
1632940980000|2021-09-29 18:43:00|374.34|370.24|374.4|370.3|374.4|370.3|374.3|370.2|4
1632940990000|2021-09-29 18:43:10|374.45|370.35|374.5|370.4|374.5|370.4|374.44|370.34|7
1632941000000|2021-09-29 18:43:20|374.51|370.41|374.5|370.4|374.57|370.47|374.48|370.38|9
1632941010000|2021-09-29 18:43:30|374.51|370.41|374.51|370.41|374.51|370.41|374.51|370.41|1
1632941020000|2021-09-29 18:43:40|374.53|370.43|374.5|370.4|374.53|370.43|374.49|370.39|4
1632941030000|2021-09-29 18:43:50|374.46|370.36|374.3|370.2|374.46|370.36|374.3|370.2|5
1632941040000|2021-09-29 18:44:00|374.32|370.22|374.35|370.25|374.35|370.25|374.32|370.22|2
1632941050000|2021-09-29 18:44:10|374.32|370.22|374.2|370.1|374.35|370.25|374.2|370.1|8
1632941060000|2021-09-29 18:44:20|374.19|370.09|374.2|370.1|374.2|370.1|374.19|370.09|6
1632941080000|2021-09-29 18:44:40|374.19|370.09|374.1|370|374.2|370.1|374.1|370|5
1632941090000|2021-09-29 18:44:50|374.11|370.01|374.04|369.94|374.11|370.01|374.04|369.94|8
1632941100000|2021-09-29 18:45:00|374.02|369.92|373.9|369.8|374.06|369.96|373.83|369.73|15
1632941110000|2021-09-29 18:45:10|373.91|369.81|374.09|369.99|374.1|370|373.91|369.81|5
1632941120000|2021-09-29 18:45:20|374.08|369.98|373.97|369.87|374.08|369.98|373.95|369.85|12
1632941130000|2021-09-29 18:45:30|373.96|369.86|373.7|369.6|373.96|369.86|373.7|369.6|10
1632941140000|2021-09-29 18:45:40|373.75|369.65|373.7|369.6|373.75|369.65|373.7|369.6|5
1632941150000|2021-09-29 18:45:50|373.67|369.57|373.6|369.5|373.7|369.6|373.6|369.5|9
1632941160000|2021-09-29 18:46:00|373.62|369.52|373.7|369.6|373.7|369.6|373.6|369.5|4
1632941170000|2021-09-29 18:46:10|373.71|369.61|373.6|369.5|373.71|369.61|373.57|369.47|9
1632941180000|2021-09-29 18:46:20|373.7|369.6|373.6|369.5|373.7|369.6|373.6|369.5|2
1632941190000|2021-09-29 18:46:30|373.58|369.48|373.39|369.29|373.58|369.48|373.39|369.29|12
1632941200000|2021-09-29 18:46:40|373.4|369.3|373.39|369.29|373.42|369.32|373.39|369.29|8
1632941210000|2021-09-29 18:46:50|373.38|369.28|373.2|369.1|373.38|369.28|373.15|369.05|14
1632941220000|2021-09-29 18:47:00|373.19|369.09|373|368.9|373.19|369.09|373|368.9|6
1632941230000|2021-09-29 18:47:10|372.99|368.89|373.06|368.96|373.06|368.96|372.98|368.88|11
1632941240000|2021-09-29 18:47:20|373.07|368.97|373.05|368.95|373.15|369.05|373.05|368.95|10
1632941250000|2021-09-29 18:47:30|373.03|368.93|372.9|368.8|373.03|368.93|372.9|368.8|9
1632941260000|2021-09-29 18:47:40|372.89|368.79|372.82|368.72|372.91|368.81|372.82|368.72|4
1632941270000|2021-09-29 18:47:50|372.8|368.7|372.6|368.5|372.82|368.72|372.6|368.5|17
1632941280000|2021-09-29 18:48:00|372.57|368.47|372.93|368.83|373.11|369.01|372.5|368.4|25
1632941290000|2021-09-29 18:48:10|372.85|368.75|372.8|368.7|372.85|368.75|372.79|368.69|13
1632941300000|2021-09-29 18:48:20|372.75|368.65|372.6|368.5|372.75|368.65|372.58|368.48|12
1632941310000|2021-09-29 18:48:30|372.58|368.48|372.68|368.58|372.71|368.61|372.58|368.48|13
1632941320000|2021-09-29 18:48:40|372.67|368.57|372.74|368.64|372.84|368.74|372.67|368.57|16
1632941330000|2021-09-29 18:48:50|372.75|368.65|372.69|368.59|372.75|368.65|372.69|368.59|12
1632941340000|2021-09-29 18:49:00|372.68|368.58|372.63|368.53|372.68|368.58|372.55|368.45|23
1632941350000|2021-09-29 18:49:10|372.62|368.52|372.7|368.6|372.7|368.6|372.54|368.44|20
1632941360000|2021-09-29 18:49:20|372.69|368.59|372.7|368.6|372.76|368.66|372.69|368.59|13
1632941370000|2021-09-29 18:49:30|372.73|368.63|373|368.9|373.05|368.95|372.73|368.63|16
1632941380000|2021-09-29 18:49:40|372.99|368.89|373.03|368.93|373.03|368.93|372.99|368.89|11
1632941390000|2021-09-29 18:49:50|373|368.9|373.13|369.03|373.24|369.14|373|368.9|14
1632941400000|2021-09-29 18:50:00|373.1|369|373.21|369.11|373.21|369.11|373.1|369|11
1632941410000|2021-09-29 18:50:10|373.2|369.1|373.21|369.11|373.25|369.15|373.17|369.07|7
1632941420000|2021-09-29 18:50:20|373.25|369.15|373.2|369.1|373.25|369.15|373.2|369.1|7
1632941430000|2021-09-29 18:50:30|373.16|369.06|373.2|369.1|373.2|369.1|373.16|369.06|2
1632941440000|2021-09-29 18:50:40|373.16|369.06|372.9|368.8|373.16|369.06|372.85|368.75|13
1632941450000|2021-09-29 18:50:50|372.86|368.76|372.8|368.7|372.86|368.76|372.79|368.69|7
1632941460000|2021-09-29 18:51:00|372.79|368.69|373|368.9|373|368.9|372.79|368.69|19
1632941470000|2021-09-29 18:51:10|372.97|368.87|373|368.9|373|368.9|372.93|368.83|5
1632941480000|2021-09-29 18:51:20|373.07|368.97|372.8|368.7|373.1|369|372.8|368.7|16
1632941490000|2021-09-29 18:51:30|372.89|368.79|372.8|368.7|372.89|368.79|372.77|368.67|6
1632941500000|2021-09-29 18:51:40|372.84|368.74|372.63|368.53|372.84|368.74|372.6|368.5|14
1632941510000|2021-09-29 18:51:50|372.6|368.5|372.92|368.82|372.92|368.82|372.6|368.5|14
1632941520000|2021-09-29 18:52:00|373|368.9|372.9|368.8|373|368.9|372.9|368.8|5
1632941530000|2021-09-29 18:52:10|372.93|368.83|373.2|369.1|373.2|369.1|372.93|368.83|10
1632941540000|2021-09-29 18:52:20|373.24|369.14|373.21|369.11|373.24|369.14|373.2|369.1|5
1632941550000|2021-09-29 18:52:30|373.22|369.12|373.5|369.4|373.52|369.42|373.21|369.11|14
1632941560000|2021-09-29 18:52:40|373.6|369.5|373.7|369.6|373.7|369.6|373.6|369.5|6
1632941570000|2021-09-29 18:52:50|373.71|369.61|373.8|369.7|373.8|369.7|373.71|369.61|5
1632941580000|2021-09-29 18:53:00|373.75|369.65|373.6|369.5|373.8|369.7|373.58|369.48|8
1632941590000|2021-09-29 18:53:10|373.5|369.4|373.58|369.48|373.58|369.48|373.5|369.4|5
1632941600000|2021-09-29 18:53:20|373.48|369.38|373.37|369.27|373.54|369.44|373.37|369.27|20
1632941610000|2021-09-29 18:53:30|373.38|369.28|373.23|369.13|373.38|369.28|373.19|369.09|16
1632941620000|2021-09-29 18:53:40|373.28|369.18|373.28|369.18|373.32|369.22|373.24|369.14|9
1632941630000|2021-09-29 18:53:50|373.3|369.2|373.2|369.1|373.4|369.3|373.15|369.05|13
1632941640000|2021-09-29 18:54:00|373.16|369.06|373.1|369|373.22|369.12|373.05|368.95|11
1632941650000|2021-09-29 18:54:10|373.11|369.01|373.4|369.3|373.4|369.3|373.05|368.95|16
1632941660000|2021-09-29 18:54:20|373.37|369.27|373.53|369.43|373.55|369.45|373.37|369.27|11
1632941670000|2021-09-29 18:54:30|373.6|369.5|373.6|369.5|373.6|369.5|373.58|369.48|3
1632941680000|2021-09-29 18:54:40|373.7|369.6|374|369.9|374|369.9|373.7|369.6|14
1632941690000|2021-09-29 18:54:50|374.07|369.97|374.1|370|374.1|370|374.07|369.97|3
1632941700000|2021-09-29 18:55:00|374.09|369.99|374.1|370|374.1|370|374.09|369.99|2
1632941710000|2021-09-29 18:55:10|373.97|369.87|373.9|369.8|374.1|370|373.9|369.8|13
1632941720000|2021-09-29 18:55:20|373.98|369.88|373.7|369.6|373.98|369.88|373.7|369.6|8
1632941730000|2021-09-29 18:55:30|373.76|369.66|373.78|369.68|373.82|369.72|373.7|369.6|12
1632941740000|2021-09-29 18:55:40|373.77|369.67|373.63|369.53|373.8|369.7|373.55|369.45|18
1632941750000|2021-09-29 18:55:50|373.65|369.55|373.67|369.57|373.7|369.6|373.63|369.53|10
1632941760000|2021-09-29 18:56:00|373.68|369.58|373.7|369.6|373.76|369.66|373.67|369.57|10
1632941770000|2021-09-29 18:56:10|373.68|369.58|373.38|369.28|373.68|369.58|373.38|369.28|9
1632941780000|2021-09-29 18:56:20|373.43|369.33|373.63|369.53|373.63|369.53|373.43|369.33|13
1632941790000|2021-09-29 18:56:30|373.65|369.55|373.3|369.2|373.65|369.55|373.3|369.2|18
1632941800000|2021-09-29 18:56:40|373.29|369.19|373.1|369|373.3|369.2|373.09|368.99|7
1632941810000|2021-09-29 18:56:50|373.12|369.02|373.18|369.08|373.3|369.2|373.12|369.02|13
1632941820000|2021-09-29 18:57:00|373.1|369|373.17|369.07|373.17|369.07|372.99|368.89|16
1632941830000|2021-09-29 18:57:10|373.2|369.1|373.27|369.17|373.27|369.17|373.2|369.1|4
1632941840000|2021-09-29 18:57:20|373.26|369.16|373.37|369.27|373.41|369.31|373.26|369.16|15
1632941850000|2021-09-29 18:57:30|373.38|369.28|373.3|369.2|373.38|369.28|373.29|369.19|12
1632941860000|2021-09-29 18:57:40|373.29|369.19|373.29|369.19|373.29|369.19|373.29|369.19|1
1632941870000|2021-09-29 18:57:50|373.28|369.18|373.3|369.2|373.3|369.2|373.28|369.18|3
1632941880000|2021-09-29 18:58:00|373.31|369.21|373.4|369.3|373.4|369.3|373.3|369.2|13
1632941890000|2021-09-29 18:58:10|373.46|369.36|373.5|369.4|373.59|369.49|373.46|369.36|13
1632941900000|2021-09-29 18:58:20|373.48|369.38|373.36|369.26|373.5|369.4|373.3|369.2|6
1632941910000|2021-09-29 18:58:30|373.38|369.28|373.18|369.08|373.39|369.29|373.18|369.08|14
1632941920000|2021-09-29 18:58:40|373.2|369.1|373.18|369.08|373.21|369.11|373.17|369.07|13
1632941930000|2021-09-29 18:58:50|373.2|369.1|373.8|369.7|373.8|369.7|373.2|369.1|19
1632941940000|2021-09-29 18:59:00|373.82|369.72|373.78|369.68|373.82|369.72|373.78|369.68|8
1632941950000|2021-09-29 18:59:10|373.75|369.65|373.7|369.6|373.75|369.65|373.68|369.58|8
1632941970000|2021-09-29 18:59:30|373.72|369.62|373.7|369.6|373.72|369.62|373.7|369.6|2
1632941980000|2021-09-29 18:59:40|373.73|369.63|374.1|370|374.1|370|373.73|369.63|8
1632941990000|2021-09-29 18:59:50|374.05|369.95|373.88|369.78|374.1|370|373.8|369.7|10
1632942000000|2021-09-29 19:00:00|373.9|369.8|373.67|369.57|373.9|369.8|373.65|369.55|18
1632942010000|2021-09-29 19:00:10|373.62|369.52|373.83|369.73|373.9|369.8|373.62|369.52|14
1632942020000|2021-09-29 19:00:20|373.85|369.75|374|369.9|374|369.9|373.85|369.75|17
1632942030000|2021-09-29 19:00:30|374.1|370|373.54|369.44|374.1|370|373.54|369.44|13
1632942040000|2021-09-29 19:00:40|373.41|369.31|373.36|369.26|373.41|369.31|373.35|369.25|13
1632942050000|2021-09-29 19:00:50|373.4|369.3|373.2|369.1|373.47|369.37|373.2|369.1|18
1632942060000|2021-09-29 19:01:00|373.22|369.12|373.11|369.01|373.22|369.12|373.11|369.01|6
1632942070000|2021-09-29 19:01:10|373.16|369.06|373.25|369.15|373.29|369.19|373.16|369.06|11
1632942080000|2021-09-29 19:01:20|373.2|369.1|373.1|369|373.2|369.1|373.08|368.98|11
1632942090000|2021-09-29 19:01:30|373.08|368.98|373|368.9|373.13|369.03|373|368.9|5
1632942100000|2021-09-29 19:01:40|373.09|368.99|372.84|368.74|373.09|368.99|372.84|368.74|13
1632942110000|2021-09-29 19:01:50|372.86|368.76|372.75|368.65|372.91|368.81|372.75|368.65|14
1632942120000|2021-09-29 19:02:00|372.78|368.68|373.01|368.91|373.02|368.92|372.78|368.68|18
1632942130000|2021-09-29 19:02:10|373.02|368.92|372.87|368.77|373.04|368.94|372.87|368.77|13
1632942140000|2021-09-29 19:02:20|372.88|368.78|372.87|368.77|372.9|368.8|372.87|368.77|10
1632942150000|2021-09-29 19:02:30|372.85|368.75|372.84|368.74|372.85|368.75|372.8|368.7|13
1632942160000|2021-09-29 19:02:40|372.85|368.75|372.9|368.8|372.9|368.8|372.84|368.74|8
1632942170000|2021-09-29 19:02:50|372.85|368.75|372.74|368.64|372.88|368.78|372.7|368.6|9
1632942180000|2021-09-29 19:03:00|372.7|368.6|372.87|368.77|372.89|368.79|372.7|368.6|15
1632942190000|2021-09-29 19:03:10|372.9|368.8|372.8|368.7|372.9|368.8|372.8|368.7|7
1632942200000|2021-09-29 19:03:20|372.82|368.72|372.8|368.7|372.82|368.72|372.8|368.7|2
1632942210000|2021-09-29 19:03:30|372.83|368.73|373.06|368.96|373.12|369.02|372.83|368.73|19
1632942220000|2021-09-29 19:03:40|373.18|369.08|373.05|368.95|373.2|369.1|373.05|368.95|13
1632942230000|2021-09-29 19:03:50|373.03|368.93|373|368.9|373.05|368.95|372.99|368.89|8
1632942240000|2021-09-29 19:04:00|372.96|368.86|372.96|368.86|372.96|368.86|372.9|368.8|5
1632942250000|2021-09-29 19:04:10|373|368.9|372.85|368.75|373.19|369.09|372.85|368.75|24
1632942260000|2021-09-29 19:04:20|372.8|368.7|372.6|368.5|372.8|368.7|372.6|368.5|8
1632942270000|2021-09-29 19:04:30|372.56|368.46|372.6|368.5|372.63|368.53|372.56|368.46|6
1632942280000|2021-09-29 19:04:40|372.58|368.48|372.45|368.35|372.61|368.51|372.45|368.35|16
1632942290000|2021-09-29 19:04:50|372.4|368.3|372.5|368.4|372.55|368.45|372.4|368.3|10
1632942300000|2021-09-29 19:05:00|372.45|368.35|372.37|368.27|372.45|368.35|372.22|368.12|15
1632942310000|2021-09-29 19:05:10|372.4|368.3|372.4|368.3|372.51|368.41|372.4|368.3|13
1632942320000|2021-09-29 19:05:20|372.37|368.27|372.44|368.34|372.44|368.34|372.36|368.26|10
1632942330000|2021-09-29 19:05:30|372.43|368.33|372.5|368.4|372.5|368.4|372.43|368.33|4
1632942340000|2021-09-29 19:05:40|372.49|368.39|372.5|368.4|372.51|368.41|372.49|368.39|4
1632942350000|2021-09-29 19:05:50|372.51|368.41|372.72|368.62|372.75|368.65|372.5|368.4|18
1632942360000|2021-09-29 19:06:00|372.75|368.65|372.8|368.7|372.8|368.7|372.74|368.64|4
1632942370000|2021-09-29 19:06:10|372.79|368.69|372.83|368.73|373.01|368.91|372.79|368.69|11
1632942380000|2021-09-29 19:06:20|372.8|368.7|372.85|368.75|372.85|368.75|372.8|368.7|5
1632942390000|2021-09-29 19:06:30|372.88|368.78|373|368.9|373.02|368.92|372.88|368.78|7
1632942400000|2021-09-29 19:06:40|372.95|368.85|373|368.9|373|368.9|372.9|368.8|6
1632942410000|2021-09-29 19:06:50|372.99|368.89|373.44|369.34|373.44|369.34|372.99|368.89|17
1632942420000|2021-09-29 19:07:00|373.49|369.39|373.35|369.25|373.51|369.41|373.33|369.23|15
1632942430000|2021-09-29 19:07:10|373.39|369.29|373.4|369.3|373.42|369.32|373.37|369.27|12
1632942450000|2021-09-29 19:07:30|373.42|369.32|373.5|369.4|373.5|369.4|373.4|369.3|9
1632942460000|2021-09-29 19:07:40|373.54|369.44|373.75|369.65|373.75|369.65|373.54|369.44|9
1632942470000|2021-09-29 19:07:50|373.8|369.7|373.8|369.7|373.8|369.7|373.8|369.7|1
1632942480000|2021-09-29 19:08:00|373.82|369.72|373.88|369.78|373.9|369.8|373.75|369.65|16
1632942490000|2021-09-29 19:08:10|373.87|369.77|374.08|369.98|374.08|369.98|373.87|369.77|16
1632942500000|2021-09-29 19:08:20|374.15|370.05|374.14|370.04|374.2|370.1|374.07|369.97|21
1632942510000|2021-09-29 19:08:30|374.1|370|374.3|370.2|374.3|370.2|374.1|370|3
1632942520000|2021-09-29 19:08:40|374.1|370|374.3|370.2|374.3|370.2|374.1|370|9
1632942530000|2021-09-29 19:08:50|374.24|370.14|374.2|370.1|374.27|370.17|374.18|370.08|9
1632942540000|2021-09-29 19:09:00|374.22|370.12|374.14|370.04|374.26|370.16|374.14|370.04|10
1632942550000|2021-09-29 19:09:10|374.12|370.02|374.23|370.13|374.25|370.15|374.12|370.02|13
1632942560000|2021-09-29 19:09:20|374.25|370.15|374.26|370.16|374.26|370.16|374.25|370.15|4
1632942570000|2021-09-29 19:09:30|374.25|370.15|374.36|370.26|374.37|370.27|374.25|370.15|7
1632942580000|2021-09-29 19:09:40|374.37|370.27|374.64|370.54|374.67|370.57|374.37|370.27|13
1632942590000|2021-09-29 19:09:50|374.54|370.44|374.46|370.36|374.77|370.67|374.45|370.35|29
1632942600000|2021-09-29 19:10:00|374.48|370.38|374.48|370.38|374.52|370.42|374.43|370.33|25
1632942610000|2021-09-29 19:10:10|374.45|370.35|374.36|370.26|374.47|370.37|374.36|370.26|17
1632942620000|2021-09-29 19:10:20|374.31|370.21|374.31|370.21|374.37|370.27|374.3|370.2|15
1632942630000|2021-09-29 19:10:30|374.32|370.22|374.27|370.17|374.32|370.22|374.27|370.17|4
1632942640000|2021-09-29 19:10:40|374.28|370.18|374.13|370.03|374.28|370.18|374.13|370.03|12
1632942650000|2021-09-29 19:10:50|374.14|370.04|374.08|369.98|374.14|370.04|373.95|369.85|15
1632942660000|2021-09-29 19:11:00|374.13|370.03|373.98|369.88|374.17|370.07|373.98|369.88|9
1632942670000|2021-09-29 19:11:10|374|369.9|374|369.9|374|369.9|374|369.9|1
1632942700000|2021-09-29 19:11:40|374.02|369.92|374.19|370.09|374.19|370.09|374.02|369.92|4
1632942710000|2021-09-29 19:11:50|374.18|370.08|374|369.9|374.2|370.1|374|369.9|6
1632942720000|2021-09-29 19:12:00|373.9|369.8|373.8|369.7|373.9|369.8|373.8|369.7|2
1632942730000|2021-09-29 19:12:10|373.78|369.68|373.8|369.7|373.8|369.7|373.78|369.68|4
1632942740000|2021-09-29 19:12:20|373.86|369.76|373.48|369.38|373.94|369.84|373.48|369.38|24
1632942750000|2021-09-29 19:12:30|373.44|369.34|373.43|369.33|373.45|369.35|373.33|369.23|12
1632942760000|2021-09-29 19:12:40|373.45|369.35|373.56|369.46|373.61|369.51|373.45|369.35|12
1632942770000|2021-09-29 19:12:50|373.55|369.45|373.6|369.5|373.65|369.55|373.55|369.45|11
1632942780000|2021-09-29 19:13:00|373.62|369.52|373.9|369.8|374.05|369.95|373.62|369.52|19
1632942790000|2021-09-29 19:13:10|373.88|369.78|373.77|369.67|373.9|369.8|373.77|369.67|6
1632942800000|2021-09-29 19:13:20|373.72|369.62|373.7|369.6|373.72|369.62|373.7|369.6|2
1632942810000|2021-09-29 19:13:30|373.72|369.62|373.79|369.69|373.79|369.69|373.7|369.6|6
1632942820000|2021-09-29 19:13:40|373.77|369.67|373.8|369.7|373.8|369.7|373.7|369.6|7
1632942830000|2021-09-29 19:13:50|373.82|369.72|373.92|369.82|373.92|369.82|373.82|369.72|3
1632942840000|2021-09-29 19:14:00|373.94|369.84|374.1|370|374.1|370|373.92|369.82|8
1632942850000|2021-09-29 19:14:10|374.07|369.97|373.99|369.89|374.07|369.97|373.99|369.89|6
1632942860000|2021-09-29 19:14:20|374|369.9|374|369.9|374.02|369.92|373.92|369.82|20
1632942870000|2021-09-29 19:14:30|373.98|369.88|373.81|369.71|373.98|369.88|373.81|369.71|8
1632942880000|2021-09-29 19:14:40|373.84|369.74|373.82|369.72|373.86|369.76|373.81|369.71|8
1632942890000|2021-09-29 19:14:50|373.8|369.7|373.81|369.71|373.83|369.73|373.8|369.7|4
1632942900000|2021-09-29 19:15:00|373.8|369.7|373.68|369.58|373.8|369.7|373.68|369.58|9
1632942910000|2021-09-29 19:15:10|373.69|369.59|373.89|369.79|373.89|369.79|373.69|369.59|13
1632942920000|2021-09-29 19:15:20|373.9|369.8|373.9|369.8|373.91|369.81|373.81|369.71|21
1632942930000|2021-09-29 19:15:30|373.89|369.79|373.9|369.8|373.91|369.81|373.88|369.78|11
1632942940000|2021-09-29 19:15:40|373.92|369.82|373.91|369.81|373.94|369.84|373.9|369.8|7
1632942950000|2021-09-29 19:15:50|373.9|369.8|374.03|369.93|374.03|369.93|373.9|369.8|7
1632942960000|2021-09-29 19:16:00|374.01|369.91|374.3|370.2|374.36|370.26|374|369.9|12
1632942970000|2021-09-29 19:16:10|374.29|370.19|374.25|370.15|374.3|370.2|374.25|370.15|3
1632942980000|2021-09-29 19:16:20|374.24|370.14|374.2|370.1|374.24|370.14|374|369.9|15
1632942990000|2021-09-29 19:16:30|374.17|370.07|374.2|370.1|374.3|370.2|374.17|370.07|7
1632943010000|2021-09-29 19:16:50|374.15|370.05|374.2|370.1|374.2|370.1|374.1|370|3
1632943020000|2021-09-29 19:17:00|374.1|370|374.05|369.95|374.1|370|374.05|369.95|2
1632943030000|2021-09-29 19:17:10|374.1|370|374|369.9|374.1|370|373.97|369.87|11
1632943060000|2021-09-29 19:17:40|374.05|369.95|374.33|370.23|374.33|370.23|374.05|369.95|7
1632943070000|2021-09-29 19:17:50|374.32|370.22|374.45|370.35|374.45|370.35|374.32|370.22|6
1632943080000|2021-09-29 19:18:00|374.43|370.33|374.45|370.35|374.45|370.35|374.4|370.3|10
1632943090000|2021-09-29 19:18:10|374.42|370.32|374.45|370.35|374.45|370.35|374.22|370.12|19
1632943100000|2021-09-29 19:18:20|374.5|370.4|375.1|371|375.1|371|374.5|370.4|7
1632943110000|2021-09-29 19:18:30|375.24|371.14|375.4|371.3|375.4|371.3|375.24|371.14|16
1632943120000|2021-09-29 19:18:40|375.45|371.35|375.5|371.4|375.65|371.55|375.45|371.35|19
1632943130000|2021-09-29 19:18:50|375.49|371.39|375.22|371.12|375.49|371.39|375.22|371.12|10
1632943140000|2021-09-29 19:19:00|375.2|371.1|375.25|371.15|375.25|371.15|375.15|371.05|9
1632943150000|2021-09-29 19:19:10|375.2|371.1|374.92|370.82|375.2|371.1|374.92|370.82|6
1632943160000|2021-09-29 19:19:20|374.9|370.8|374.77|370.67|374.9|370.8|374.67|370.57|13
1632943170000|2021-09-29 19:19:30|374.86|370.76|374.9|370.8|374.9|370.8|374.62|370.52|22
1632943190000|2021-09-29 19:19:50|374.85|370.75|374.9|370.8|375.07|370.97|374.85|370.75|6
1632943200000|2021-09-29 19:20:00|374.85|370.75|374.9|370.8|374.9|370.8|374.85|370.75|2
1632943210000|2021-09-29 19:20:10|374.8|370.7|374.6|370.5|374.8|370.7|374.6|370.5|3
1632943220000|2021-09-29 19:20:20|374.5|370.4|374.4|370.3|374.5|370.4|374.4|370.3|2
1632943230000|2021-09-29 19:20:30|374.3|370.2|374.3|370.2|374.3|370.2|374.3|370.2|1
1632943240000|2021-09-29 19:20:40|374.2|370.1|374.1|370|374.2|370.1|374.1|370|2
1632943250000|2021-09-29 19:20:50|374.15|370.05|374.2|370.1|374.3|370.2|374.15|370.05|5
1632943260000|2021-09-29 19:21:00|374.15|370.05|374.1|370|374.15|370.05|374.1|370|2
1632943270000|2021-09-29 19:21:10|374.14|370.04|374.1|370|374.2|370.1|374.1|370|5
1632943280000|2021-09-29 19:21:20|374.11|370.01|374.1|370|374.11|370.01|374.1|370|2
1632943290000|2021-09-29 19:21:30|374.14|370.04|374.2|370.1|374.2|370.1|374.14|370.04|3
1632943300000|2021-09-29 19:21:40|374.1|370|373.9|369.8|374.1|370|373.9|369.8|4
1632943310000|2021-09-29 19:21:50|373.91|369.81|374|369.9|374|369.9|373.91|369.81|7
1632943320000|2021-09-29 19:22:00|373.99|369.89|374|369.9|374.02|369.92|373.99|369.89|7
1632943330000|2021-09-29 19:22:10|374.01|369.91|373.87|369.77|374.01|369.91|373.87|369.77|9
1632943340000|2021-09-29 19:22:20|373.86|369.76|373.72|369.62|373.87|369.77|373.65|369.55|16
1632943350000|2021-09-29 19:22:30|373.71|369.61|373.71|369.61|373.72|369.62|373.7|369.6|7
1632943360000|2021-09-29 19:22:40|373.7|369.6|373.71|369.61|373.71|369.61|373.68|369.58|4
1632943370000|2021-09-29 19:22:50|373.61|369.51|373.6|369.5|373.68|369.58|373.5|369.4|10
1632943380000|2021-09-29 19:23:00|373.57|369.47|373.6|369.5|373.6|369.5|373.57|369.47|2
1632943390000|2021-09-29 19:23:10|373.56|369.46|373.51|369.41|373.56|369.46|373.4|369.3|4
1632943400000|2021-09-29 19:23:20|373.4|369.3|373.5|369.4|373.5|369.4|373.39|369.29|3
1632943410000|2021-09-29 19:23:30|373.55|369.45|373.55|369.45|373.55|369.45|373.55|369.45|1
1632943420000|2021-09-29 19:23:40|373.53|369.43|373.4|369.3|373.55|369.45|373.4|369.3|4
1632943430000|2021-09-29 19:23:50|373.3|369.2|373.3|369.2|373.3|369.2|373.3|369.2|1
1632943440000|2021-09-29 19:24:00|373.31|369.21|373.3|369.2|373.31|369.21|373.2|369.1|6
1632943450000|2021-09-29 19:24:10|373.2|369.1|373.27|369.17|373.27|369.17|373.2|369.1|7
1632943460000|2021-09-29 19:24:20|373.3|369.2|373.2|369.1|373.32|369.22|373.2|369.1|8
1632943470000|2021-09-29 19:24:30|373.18|369.08|372.96|368.86|373.18|369.08|372.96|368.86|3
1632943480000|2021-09-29 19:24:40|373|368.9|373|368.9|373.08|368.98|372.9|368.8|10
1632943490000|2021-09-29 19:24:50|373.05|368.95|373.2|369.1|373.26|369.16|373.05|368.95|18
1632943500000|2021-09-29 19:25:00|373.27|369.17|373.3|369.2|373.4|369.3|373.27|369.17|14
1632943510000|2021-09-29 19:25:10|373.25|369.15|373.44|369.34|373.45|369.35|373.18|369.08|15
1632943520000|2021-09-29 19:25:20|373.42|369.32|373.65|369.55|373.65|369.55|373.42|369.32|5
1632943530000|2021-09-29 19:25:30|373.64|369.54|373.57|369.47|373.65|369.55|373.52|369.42|6
1632943540000|2021-09-29 19:25:40|373.71|369.61|373.78|369.68|373.78|369.68|373.53|369.43|16
1632943550000|2021-09-29 19:25:50|373.67|369.57|373.76|369.66|373.8|369.7|373.59|369.49|8
1632943560000|2021-09-29 19:26:00|373.79|369.69|373.6|369.5|373.81|369.71|373.6|369.5|8
1632943570000|2021-09-29 19:26:10|373.68|369.58|373.66|369.56|373.7|369.6|373.54|369.44|15
1632943580000|2021-09-29 19:26:20|373.7|369.6|373.61|369.51|373.7|369.6|373.55|369.45|11
1632943590000|2021-09-29 19:26:30|373.66|369.56|373.66|369.56|373.66|369.56|373.66|369.56|1
1632943610000|2021-09-29 19:26:50|373.61|369.51|373.6|369.5|373.9|369.8|373.5|369.4|14
1632943620000|2021-09-29 19:27:00|373.43|369.33|373.38|369.28|373.6|369.5|373.37|369.27|23
1632943630000|2021-09-29 19:27:10|373.43|369.33|373.6|369.5|373.63|369.53|373.43|369.33|13
1632943640000|2021-09-29 19:27:20|373.59|369.49|373.61|369.51|373.65|369.55|373.55|369.45|10
1632943650000|2021-09-29 19:27:30|373.64|369.54|373.86|369.76|373.87|369.77|373.61|369.51|13
1632943660000|2021-09-29 19:27:40|373.87|369.77|373.81|369.71|373.91|369.81|373.81|369.71|6
1632943670000|2021-09-29 19:27:50|373.87|369.77|373.56|369.46|373.9|369.8|373.56|369.46|22
1632943680000|2021-09-29 19:28:00|373.55|369.45|373.45|369.35|373.55|369.45|373.41|369.31|10
1632943690000|2021-09-29 19:28:10|373.49|369.39|373.53|369.43|373.7|369.6|373.48|369.38|15
1632943700000|2021-09-29 19:28:20|373.52|369.42|373.54|369.44|373.6|369.5|373.52|369.42|7
1632943710000|2021-09-29 19:28:30|373.55|369.45|373.72|369.62|373.78|369.68|373.55|369.45|14
1632943720000|2021-09-29 19:28:40|373.76|369.66|373.9|369.8|373.9|369.8|373.72|369.62|7
1632943730000|2021-09-29 19:28:50|373.74|369.64|373.62|369.52|373.8|369.7|373.57|369.47|23
1632943740000|2021-09-29 19:29:00|373.58|369.48|373.75|369.65|373.75|369.65|373.58|369.48|13
1632943750000|2021-09-29 19:29:10|373.72|369.62|373.72|369.62|373.77|369.67|373.71|369.61|10
1632943760000|2021-09-29 19:29:20|373.75|369.65|373.83|369.73|373.83|369.73|373.72|369.62|12
1632943770000|2021-09-29 19:29:30|373.85|369.75|373.85|369.75|373.85|369.75|373.83|369.73|3
1632943780000|2021-09-29 19:29:40|373.87|369.77|374.2|370.1|374.2|370.1|373.87|369.77|14
1632943790000|2021-09-29 19:29:50|374.13|370.03|374.03|369.93|374.14|370.04|373.98|369.88|19
1632943800000|2021-09-29 19:30:00|374.02|369.92|373.73|369.63|374.02|369.92|373.67|369.57|9
1632943810000|2021-09-29 19:30:10|373.66|369.56|373.57|369.47|373.72|369.62|373.57|369.47|10
1632943820000|2021-09-29 19:30:20|373.6|369.5|373.66|369.56|373.66|369.56|373.6|369.5|8
1632943830000|2021-09-29 19:30:30|373.65|369.55|373.5|369.4|373.66|369.56|373.5|369.4|9
1632943840000|2021-09-29 19:30:40|373.49|369.39|373.42|369.32|373.49|369.39|373.4|369.3|7
1632943850000|2021-09-29 19:30:50|373.45|369.35|373.38|369.28|373.45|369.35|373.27|369.17|13
1632943860000|2021-09-29 19:31:00|373.4|369.3|373.23|369.13|373.41|369.31|373.23|369.13|4
1632943870000|2021-09-29 19:31:10|373.33|369.23|373.4|369.3|373.4|369.3|373.33|369.23|2
1632943880000|2021-09-29 19:31:20|373.33|369.23|373.4|369.3|373.4|369.3|373.24|369.14|4
1632943890000|2021-09-29 19:31:30|373.37|369.27|373.4|369.3|373.4|369.3|373.25|369.15|6
1632943900000|2021-09-29 19:31:40|373.28|369.18|373.7|369.6|373.7|369.6|373.28|369.18|12
1632943910000|2021-09-29 19:31:50|373.6|369.5|373.6|369.5|373.6|369.5|373.48|369.38|8
1632943920000|2021-09-29 19:32:00|373.48|369.38|373.4|369.3|373.48|369.38|373.4|369.3|2
1632943950000|2021-09-29 19:32:30|373.39|369.29|373.54|369.44|373.54|369.44|373.38|369.28|5
1632943960000|2021-09-29 19:32:40|373.55|369.45|373.44|369.34|373.55|369.45|373.44|369.34|3
1632943970000|2021-09-29 19:32:50|373.42|369.32|373.44|369.34|373.44|369.34|373.42|369.32|2
1632943980000|2021-09-29 19:33:00|373.46|369.36|373.79|369.69|373.79|369.69|373.36|369.26|12
1632943990000|2021-09-29 19:33:10|373.78|369.68|373.76|369.66|373.78|369.68|373.76|369.66|3
1632944000000|2021-09-29 19:33:20|373.73|369.63|373.95|369.85|373.95|369.85|373.71|369.61|7
1632944010000|2021-09-29 19:33:30|373.96|369.86|373.96|369.86|373.96|369.86|373.94|369.84|4
1632944020000|2021-09-29 19:33:40|373.88|369.78|373.66|369.56|373.88|369.78|373.66|369.56|7
1632944030000|2021-09-29 19:33:50|373.7|369.6|373.88|369.78|373.88|369.78|373.7|369.6|7
1632944040000|2021-09-29 19:34:00|373.8|369.7|373.7|369.6|373.8|369.7|373.7|369.6|4
1632944050000|2021-09-29 19:34:10|373.71|369.61|373.77|369.67|373.8|369.7|373.7|369.6|5
1632944060000|2021-09-29 19:34:20|373.65|369.55|373.5|369.4|373.65|369.55|373.5|369.4|3
1632944070000|2021-09-29 19:34:30|373.6|369.5|373.6|369.5|373.6|369.5|373.6|369.5|1
1632944080000|2021-09-29 19:34:40|373.66|369.56|373.73|369.63|373.74|369.64|373.66|369.56|6
1632944090000|2021-09-29 19:34:50|373.78|369.68|373.73|369.63|373.78|369.68|373.73|369.63|8
1632944100000|2021-09-29 19:35:00|373.63|369.53|373.73|369.63|373.73|369.63|373.62|369.52|9
1632944110000|2021-09-29 19:35:10|373.72|369.62|373.71|369.61|373.72|369.62|373.71|369.61|2
1632944120000|2021-09-29 19:35:20|373.62|369.52|373.5|369.4|373.62|369.52|373.5|369.4|4
1632944130000|2021-09-29 19:35:30|373.45|369.35|373.35|369.25|373.45|369.35|373.3|369.2|8
1632944140000|2021-09-29 19:35:40|373.3|369.2|373.22|369.12|373.3|369.2|373.2|369.1|4
1632944150000|2021-09-29 19:35:50|373.19|369.09|373.26|369.16|373.26|369.16|373.19|369.09|2
1632944160000|2021-09-29 19:36:00|373.18|369.08|373.1|369|373.2|369.1|373.1|369|6
1632944170000|2021-09-29 19:36:10|373.08|368.98|373.2|369.1|373.2|369.1|373.08|368.98|3
1632944180000|2021-09-29 19:36:20|373.12|369.02|373.25|369.15|373.27|369.17|373.09|368.99|9
1632944190000|2021-09-29 19:36:30|373.26|369.16|373.28|369.18|373.28|369.18|373.25|369.15|4
1632944200000|2021-09-29 19:36:40|373.32|369.22|373.34|369.24|373.35|369.25|373.32|369.22|5
1632944210000|2021-09-29 19:36:50|373.32|369.22|373.51|369.41|373.51|369.41|373.3|369.2|6
1632944220000|2021-09-29 19:37:00|373.53|369.43|373.8|369.7|373.97|369.87|373.53|369.43|11
1632944240000|2021-09-29 19:37:20|373.71|369.61|373.76|369.66|373.76|369.66|373.71|369.61|2
1632944250000|2021-09-29 19:37:30|373.69|369.59|373.75|369.65|373.76|369.66|373.68|369.58|5
1632944260000|2021-09-29 19:37:40|373.7|369.6|373.6|369.5|373.7|369.6|373.56|369.46|4
1632944270000|2021-09-29 19:37:50|373.51|369.41|373.51|369.41|373.51|369.41|373.51|369.41|1
1632944290000|2021-09-29 19:38:10|373.52|369.42|373.61|369.51|373.72|369.62|373.52|369.42|5
1632944300000|2021-09-29 19:38:20|373.64|369.54|373.76|369.66|373.9|369.8|373.64|369.54|18
1632944310000|2021-09-29 19:38:30|373.78|369.68|373.77|369.67|373.78|369.68|373.75|369.65|4
1632944320000|2021-09-29 19:38:40|373.8|369.7|373.65|369.55|373.8|369.7|373.58|369.48|8
1632944330000|2021-09-29 19:38:50|373.57|369.47|373.41|369.31|373.61|369.51|373.38|369.28|12
1632944340000|2021-09-29 19:39:00|373.36|369.26|373.18|369.08|373.36|369.26|373.18|369.08|14
1632944350000|2021-09-29 19:39:10|373.17|369.07|373.31|369.21|373.31|369.21|373.17|369.07|5
1632944360000|2021-09-29 19:39:20|373.3|369.2|372.98|368.88|373.3|369.2|372.89|368.79|20
1632944370000|2021-09-29 19:39:30|372.97|368.87|372.84|368.74|373.01|368.91|372.79|368.69|11
1632944380000|2021-09-29 19:39:40|372.86|368.76|372.69|368.59|372.87|368.77|372.6|368.5|28
1632944390000|2021-09-29 19:39:50|372.7|368.6|372.69|368.59|372.7|368.6|372.67|368.57|5
1632944400000|2021-09-29 19:40:00|372.72|368.62|372.67|368.57|372.72|368.62|372.52|368.42|14
1632944410000|2021-09-29 19:40:10|372.69|368.59|372.84|368.74|373.03|368.93|372.69|368.59|19
1632944420000|2021-09-29 19:40:20|372.83|368.73|372.79|368.69|372.83|368.73|372.78|368.68|6
1632944430000|2021-09-29 19:40:30|372.78|368.68|372.78|368.68|372.8|368.7|372.65|368.55|10
1632944440000|2021-09-29 19:40:40|372.75|368.65|372.7|368.6|372.75|368.65|372.62|368.52|7
1632944450000|2021-09-29 19:40:50|372.72|368.62|372.78|368.68|372.78|368.68|372.71|368.61|13
1632944460000|2021-09-29 19:41:00|372.77|368.67|372.72|368.62|372.8|368.7|372.7|368.6|11
1632944470000|2021-09-29 19:41:10|372.74|368.64|372.68|368.58|372.74|368.64|372.62|368.52|5
1632944480000|2021-09-29 19:41:20|372.7|368.6|372.8|368.7|372.8|368.7|372.7|368.6|9
1632944490000|2021-09-29 19:41:30|372.81|368.71|372.85|368.75|372.88|368.78|372.81|368.71|19
1632944500000|2021-09-29 19:41:40|372.84|368.74|372.97|368.87|372.97|368.87|372.78|368.68|11
1632944510000|2021-09-29 19:41:50|372.95|368.85|372.98|368.88|373|368.9|372.88|368.78|10
1632944520000|2021-09-29 19:42:00|372.97|368.87|373.1|369|373.17|369.07|372.97|368.87|13
1632944530000|2021-09-29 19:42:10|373.09|368.99|373.19|369.09|373.29|369.19|373.09|368.99|19
1632944540000|2021-09-29 19:42:20|373.2|369.1|372.96|368.86|373.2|369.1|372.88|368.78|16
1632944550000|2021-09-29 19:42:30|372.8|368.7|372.9|368.8|372.9|368.8|372.8|368.7|10
1632944560000|2021-09-29 19:42:40|372.86|368.76|372.9|368.8|372.9|368.8|372.86|368.76|2
1632944570000|2021-09-29 19:42:50|372.89|368.79|372.7|368.6|372.89|368.79|372.67|368.57|13
1632944580000|2021-09-29 19:43:00|372.71|368.61|372.7|368.6|372.71|368.61|372.67|368.57|6
1632944590000|2021-09-29 19:43:10|372.61|368.51|372.71|368.61|372.71|368.61|372.6|368.5|8
1632944600000|2021-09-29 19:43:20|372.73|368.63|372.8|368.7|372.82|368.72|372.73|368.63|15
1632944610000|2021-09-29 19:43:30|372.75|368.65|372.5|368.4|372.75|368.65|372.47|368.37|16
1632944620000|2021-09-29 19:43:40|372.57|368.47|372.55|368.45|372.6|368.5|372.55|368.45|6
1632944630000|2021-09-29 19:43:50|372.58|368.48|372.68|368.58|372.7|368.6|372.58|368.48|9
1632944640000|2021-09-29 19:44:00|372.65|368.55|372.6|368.5|372.67|368.57|372.6|368.5|7
1632944650000|2021-09-29 19:44:10|372.66|368.56|373.17|369.07|373.22|369.12|372.66|368.56|20
1632944660000|2021-09-29 19:44:20|373.15|369.05|373|368.9|373.2|369.1|372.98|368.88|11
1632944670000|2021-09-29 19:44:30|372.96|368.86|372.9|368.8|373.02|368.92|372.88|368.78|10
1632944680000|2021-09-29 19:44:40|372.89|368.79|372.9|368.8|372.9|368.8|372.89|368.79|2
1632944690000|2021-09-29 19:44:50|372.99|368.89|373.07|368.97|373.1|369|372.93|368.83|6
1632944700000|2021-09-29 19:45:00|373.1|369|373.1|369|373.11|369.01|373.02|368.92|12
1632944710000|2021-09-29 19:45:10|373.12|369.02|373.14|369.04|373.14|369.04|373.12|369.02|2
1632944720000|2021-09-29 19:45:20|373.1|369|373.17|369.07|373.17|369.07|373.1|369|6
1632944730000|2021-09-29 19:45:30|373.16|369.06|373.31|369.21|373.31|369.21|373.16|369.06|4
1632944740000|2021-09-29 19:45:40|373.32|369.22|373.07|368.97|373.39|369.29|373.05|368.95|12
1632944750000|2021-09-29 19:45:50|373.22|369.12|373.2|369.1|373.22|369.12|373.14|369.04|7
1632944760000|2021-09-29 19:46:00|373.19|369.09|372.98|368.88|373.19|369.09|372.98|368.88|5
1632944770000|2021-09-29 19:46:10|373|368.9|373|368.9|373|368.9|373|368.9|1
1632944780000|2021-09-29 19:46:20|372.94|368.84|372.96|368.86|373|368.9|372.94|368.84|3
1632944790000|2021-09-29 19:46:30|372.99|368.89|372.75|368.65|372.99|368.89|372.68|368.58|15
1632944800000|2021-09-29 19:46:40|372.74|368.64|372.69|368.59|372.78|368.68|372.67|368.57|13
1632944810000|2021-09-29 19:46:50|372.65|368.55|372.7|368.6|372.7|368.6|372.6|368.5|9
1632944820000|2021-09-29 19:47:00|372.73|368.63|372.8|368.7|372.8|368.7|372.7|368.6|3
1632944830000|2021-09-29 19:47:10|372.83|368.73|373.1|369|373.1|369|372.83|368.73|10
1632944840000|2021-09-29 19:47:20|373.05|368.95|373.03|368.93|373.1|369|372.98|368.88|5
1632944850000|2021-09-29 19:47:30|373.01|368.91|372.99|368.89|373.01|368.91|372.99|368.89|2
1632944870000|2021-09-29 19:47:50|373.01|368.91|373|368.9|373.06|368.96|373|368.9|7
1632944880000|2021-09-29 19:48:00|373.1|369|373.1|369|373.11|369.01|373.1|369|3
1632944890000|2021-09-29 19:48:10|373.11|369.01|373.11|369.01|373.11|369.01|373.11|369.01|1
1632944900000|2021-09-29 19:48:20|373.12|369.02|373.26|369.16|373.26|369.16|373.12|369.02|5
1632944910000|2021-09-29 19:48:30|373.4|369.3|373.45|369.35|373.57|369.47|373.32|369.22|24
1632944920000|2021-09-29 19:48:40|373.46|369.36|373.49|369.39|373.56|369.46|373.46|369.36|15
1632944930000|2021-09-29 19:48:50|373.52|369.42|373.78|369.68|373.8|369.7|373.52|369.42|11
1632944940000|2021-09-29 19:49:00|373.8|369.7|373.58|369.48|373.8|369.7|373.58|369.48|7
1632944950000|2021-09-29 19:49:10|373.53|369.43|373.62|369.52|373.62|369.52|373.53|369.43|12
1632944960000|2021-09-29 19:49:20|373.7|369.6|373.78|369.68|373.8|369.7|373.7|369.6|12
1632944970000|2021-09-29 19:49:30|373.75|369.65|373.64|369.54|373.78|369.68|373.59|369.49|9
1632944980000|2021-09-29 19:49:40|373.63|369.53|373.62|369.52|373.65|369.55|373.57|369.47|14
1632944990000|2021-09-29 19:49:50|373.61|369.51|373.53|369.43|373.61|369.51|373.53|369.43|14
1632945000000|2021-09-29 19:50:00|373.5|369.4|373|368.9|373.51|369.41|373|368.9|29
1632945010000|2021-09-29 19:50:10|372.99|368.89|372.92|368.82|373.04|368.94|372.82|368.72|18
1632945020000|2021-09-29 19:50:20|372.93|368.83|372.78|368.68|372.93|368.83|372.78|368.68|14
1632945030000|2021-09-29 19:50:30|372.79|368.69|372.89|368.79|372.9|368.8|372.7|368.6|8
1632945040000|2021-09-29 19:50:40|372.88|368.78|372.87|368.77|372.9|368.8|372.7|368.6|11
1632945050000|2021-09-29 19:50:50|372.86|368.76|372.85|368.75|372.9|368.8|372.85|368.75|4
1632945060000|2021-09-29 19:51:00|372.84|368.74|372.68|368.58|372.84|368.74|372.68|368.58|3
1632945070000|2021-09-29 19:51:10|372.7|368.6|372.73|368.63|372.79|368.69|372.7|368.6|8
1632945080000|2021-09-29 19:51:20|372.68|368.58|372.6|368.5|372.73|368.63|372.58|368.48|7
1632945090000|2021-09-29 19:51:30|372.61|368.51|372.9|368.8|372.9|368.8|372.6|368.5|15
1632945100000|2021-09-29 19:51:40|372.93|368.83|372.89|368.79|372.93|368.83|372.88|368.78|8
1632945110000|2021-09-29 19:51:50|372.84|368.74|372.79|368.69|372.84|368.74|372.63|368.53|18
1632945120000|2021-09-29 19:52:00|372.78|368.68|372.6|368.5|372.8|368.7|372.6|368.5|15
1632945130000|2021-09-29 19:52:10|372.61|368.51|372.6|368.5|372.61|368.51|372.6|368.5|2
1632945140000|2021-09-29 19:52:20|372.61|368.51|372.67|368.57|372.69|368.59|372.61|368.51|6
1632945150000|2021-09-29 19:52:30|372.61|368.51|372.6|368.5|372.62|368.52|372.58|368.48|7
1632945160000|2021-09-29 19:52:40|372.59|368.49|372.3|368.2|372.6|368.5|372.3|368.2|8
1632945170000|2021-09-29 19:52:50|372.28|368.18|372.59|368.49|372.59|368.49|372.28|368.18|14
1632945180000|2021-09-29 19:53:00|372.58|368.48|372.59|368.49|372.6|368.5|372.51|368.41|12
1632945190000|2021-09-29 19:53:10|372.6|368.5|372.63|368.53|372.63|368.53|372.58|368.48|4
1632945200000|2021-09-29 19:53:20|372.5|368.4|372.6|368.5|372.6|368.5|372.5|368.4|4
1632945210000|2021-09-29 19:53:30|372.53|368.43|372.32|368.22|372.53|368.43|372.28|368.18|12
1632945220000|2021-09-29 19:53:40|372.35|368.25|372.38|368.28|372.39|368.29|372.3|368.2|8
1632945230000|2021-09-29 19:53:50|372.39|368.29|372.45|368.35|372.7|368.6|372.36|368.26|18
1632945240000|2021-09-29 19:54:00|372.49|368.39|372.39|368.29|372.49|368.39|372.38|368.28|8
1632945250000|2021-09-29 19:54:10|372.38|368.28|372.28|368.18|372.39|368.29|372.23|368.13|10
1632945260000|2021-09-29 19:54:20|372.27|368.17|372.3|368.2|372.3|368.2|372.27|368.17|3
1632945270000|2021-09-29 19:54:30|372.28|368.18|372.32|368.22|372.32|368.22|372.21|368.11|12
1632945280000|2021-09-29 19:54:40|372.31|368.21|372.27|368.17|372.31|368.21|372.27|368.17|6
1632945290000|2021-09-29 19:54:50|372.28|368.18|372.38|368.28|372.4|368.3|372.26|368.16|7
1632945300000|2021-09-29 19:55:00|372.41|368.31|372.14|368.04|372.41|368.31|372.14|368.04|11
1632945310000|2021-09-29 19:55:10|372.1|368|372.2|368.1|372.2|368.1|372.1|368|3
1632945320000|2021-09-29 19:55:20|372.18|368.08|372.3|368.2|372.3|368.2|372.18|368.08|3
1632945330000|2021-09-29 19:55:30|372.31|368.21|372.1|368|372.31|368.21|372.1|368|7
1632945340000|2021-09-29 19:55:40|372.13|368.03|372.15|368.05|372.17|368.07|372.1|368|6
1632945350000|2021-09-29 19:55:50|372.1|368|371.95|367.85|372.1|368|371.95|367.85|3
1632945360000|2021-09-29 19:56:00|371.9|367.8|372|367.9|372.18|368.08|371.9|367.8|14
1632945370000|2021-09-29 19:56:10|372.02|367.92|371.9|367.8|372.02|367.92|371.8|367.7|10
1632945380000|2021-09-29 19:56:20|372|367.9|371.8|367.7|372.05|367.95|371.8|367.7|10
1632945390000|2021-09-29 19:56:30|371.86|367.76|372.04|367.94|372.04|367.94|371.8|367.7|9
1632945400000|2021-09-29 19:56:40|372.06|367.96|371.84|367.74|372.1|368|371.84|367.74|8
1632945410000|2021-09-29 19:56:50|371.83|367.73|371.9|367.8|371.91|367.81|371.82|367.72|5
1632945420000|2021-09-29 19:57:00|371.8|367.7|371.75|367.65|371.86|367.76|371.75|367.65|6
1632945430000|2021-09-29 19:57:10|371.7|367.6|371.8|367.7|371.8|367.7|371.7|367.6|2
1632945440000|2021-09-29 19:57:20|371.85|367.75|371.8|367.7|371.95|367.85|371.8|367.7|7
1632945450000|2021-09-29 19:57:30|371.9|367.8|372.1|368|372.1|368|371.9|367.8|2
1632945460000|2021-09-29 19:57:40|372.07|367.97|372.1|368|372.1|368|372.07|367.97|5
1632945470000|2021-09-29 19:57:50|372.13|368.03|372.3|368.2|372.32|368.22|372.12|368.02|7
1632945500000|2021-09-29 19:58:20|372.1|368|372.1|368|372.1|368|372.1|368|1
1632945510000|2021-09-29 19:58:30|372.15|368.05|372.4|368.3|372.4|368.3|372.15|368.05|8
1632945520000|2021-09-29 19:58:40|372.45|368.35|372.4|368.3|372.45|368.35|372.4|368.3|4
1632945530000|2021-09-29 19:58:50|372.47|368.37|372.19|368.09|372.47|368.37|372.19|368.09|4
1632945540000|2021-09-29 19:59:00|372.2|368.1|372.16|368.06|372.3|368.2|372.15|368.05|11
1632945550000|2021-09-29 19:59:10|372.18|368.08|372.2|368.1|372.27|368.17|372.15|368.05|12
1632945560000|2021-09-29 19:59:20|372.25|368.15|372.25|368.15|372.25|368.15|372.2|368.1|3
1632945570000|2021-09-29 19:59:30|372.24|368.14|372.2|368.1|372.25|368.15|372.1|368|8
1632945580000|2021-09-29 19:59:40|372.22|368.12|372.37|368.27|372.37|368.27|372.22|368.12|4
1632945590000|2021-09-29 19:59:50|372.5|368.4|372.53|368.43|372.53|368.43|372.44|368.34|3
1632945600000|2021-09-29 20:00:00|372.38|368.28|372.15|368.05|372.48|368.38|372.1|368|9
1632945610000|2021-09-29 20:00:10|372.1|368|371.9|367.8|372.19|368.09|371.9|367.8|5
1632945620000|2021-09-29 20:00:20|372|367.9|371.7|367.6|372.04|367.94|371.69|367.59|13
1632945630000|2021-09-29 20:00:30|371.69|367.59|371.87|367.77|371.87|367.77|371.69|367.59|18
1632945640000|2021-09-29 20:00:40|371.88|367.78|371.93|367.83|371.98|367.88|371.85|367.75|11
1632945650000|2021-09-29 20:00:50|371.92|367.82|371.87|367.77|371.98|367.88|371.87|367.77|23
1632945660000|2021-09-29 20:01:00|371.86|367.76|371.39|367.29|371.89|367.79|371.36|367.26|17
1632945670000|2021-09-29 20:01:10|371.36|367.26|371.79|367.69|371.8|367.7|371.36|367.26|21
1632945680000|2021-09-29 20:01:20|371.8|367.7|371.87|367.77|371.91|367.81|371.8|367.7|19
1632945690000|2021-09-29 20:01:30|371.88|367.78|372.08|367.98|372.08|367.98|371.87|367.77|15
1632945700000|2021-09-29 20:01:40|372.05|367.95|372.19|368.09|372.21|368.11|372.05|367.95|10
1632945710000|2021-09-29 20:01:50|372.2|368.1|372.53|368.43|372.53|368.43|372.2|368.1|16
1632945720000|2021-09-29 20:02:00|372.55|368.45|372.8|368.7|372.8|368.7|372.55|368.45|13
1632945730000|2021-09-29 20:02:10|372.84|368.74|372.84|368.74|372.88|368.78|372.8|368.7|12
1632945740000|2021-09-29 20:02:20|372.67|368.57|372.5|368.4|372.74|368.64|372.45|368.35|18
1632945750000|2021-09-29 20:02:30|372.48|368.38|372.42|368.32|372.52|368.42|372.42|368.32|17
1632945760000|2021-09-29 20:02:40|372.44|368.34|372.02|367.92|372.44|368.34|372.02|367.92|18
1632945770000|2021-09-29 20:02:50|372.18|368.08|372.17|368.07|372.2|368.1|372.15|368.05|10
1632945780000|2021-09-29 20:03:00|372.15|368.05|372.34|368.24|372.34|368.24|372.15|368.05|13
1632945790000|2021-09-29 20:03:10|372.32|368.22|372.32|368.22|372.34|368.24|372.23|368.13|7
1632945800000|2021-09-29 20:03:20|372.25|368.15|372.3|368.2|372.3|368.2|372.2|368.1|9
1632945810000|2021-09-29 20:03:30|372.31|368.21|372.5|368.4|372.5|368.4|372.3|368.2|11
1632945820000|2021-09-29 20:03:40|372.51|368.41|372.53|368.43|372.54|368.44|372.51|368.41|7
1632945830000|2021-09-29 20:03:50|372.48|368.38|372.3|368.2|372.5|368.4|372.29|368.19|8
1632945840000|2021-09-29 20:04:00|372.29|368.19|372.23|368.13|372.31|368.21|372.23|368.13|12
1632945850000|2021-09-29 20:04:10|372.17|368.07|372.1|368|372.18|368.08|372.1|368|3
1632945860000|2021-09-29 20:04:20|372.13|368.03|372.13|368.03|372.13|368.03|372.13|368.03|1
1632945870000|2021-09-29 20:04:30|372.18|368.08|372.3|368.2|372.3|368.2|372.16|368.06|5
1632945880000|2021-09-29 20:04:40|372.2|368.1|372.3|368.2|372.3|368.2|372.2|368.1|3
1632945890000|2021-09-29 20:04:50|372.32|368.22|372.31|368.21|372.32|368.22|372.2|368.1|9
1632945900000|2021-09-29 20:05:00|372.32|368.22|372.3|368.2|372.38|368.28|372.3|368.2|12
1632945910000|2021-09-29 20:05:10|372.29|368.19|372.2|368.1|372.31|368.21|372.19|368.09|7
1632945920000|2021-09-29 20:05:20|372.24|368.14|372.15|368.05|372.29|368.19|372.15|368.05|13
1632945930000|2021-09-29 20:05:30|372.19|368.09|372.3|368.2|372.3|368.2|372.19|368.09|3
1632945940000|2021-09-29 20:05:40|372.29|368.19|372.5|368.4|372.5|368.4|372.29|368.19|8
1632945950000|2021-09-29 20:05:50|372.52|368.42|372.54|368.44|372.54|368.44|372.5|368.4|3
1632945960000|2021-09-29 20:06:00|372.53|368.43|372.18|368.08|372.57|368.47|372.18|368.08|10
1632945970000|2021-09-29 20:06:10|372.15|368.05|372.17|368.07|372.22|368.12|372.15|368.05|3
1632945980000|2021-09-29 20:06:20|372.19|368.09|372.13|368.03|372.28|368.18|372.13|368.03|9
1632945990000|2021-09-29 20:06:30|372.17|368.07|372.19|368.09|372.2|368.1|372.17|368.07|8
1632946000000|2021-09-29 20:06:40|372.17|368.07|371.69|367.59|372.24|368.14|371.69|367.59|18
1632946010000|2021-09-29 20:06:50|371.7|367.6|371.68|367.58|371.75|367.65|371.66|367.56|11
1632946020000|2021-09-29 20:07:00|371.66|367.56|371.09|366.99|371.7|367.6|371.09|366.99|21
1632946030000|2021-09-29 20:07:10|371.1|367|370.9|366.8|371.16|367.06|370.9|366.8|23
1632946040000|2021-09-29 20:07:20|370.97|366.87|370.85|366.75|371|366.9|370.62|366.52|27
1632946050000|2021-09-29 20:07:30|370.83|366.73|370.89|366.79|371.11|367.01|370.77|366.67|23
1632946060000|2021-09-29 20:07:40|370.85|366.75|371.11|367.01|371.13|367.03|370.83|366.73|18
1632946070000|2021-09-29 20:07:50|371.13|367.03|370.9|366.8|371.19|367.09|370.89|366.79|21
1632946080000|2021-09-29 20:08:00|370.92|366.82|370.87|366.77|370.95|366.85|370.59|366.49|26
1632946090000|2021-09-29 20:08:10|370.88|366.78|371.15|367.05|371.15|367.05|370.88|366.78|19
1632946100000|2021-09-29 20:08:20|371.16|367.06|371.39|367.29|371.52|367.42|371.16|367.06|24
1632946110000|2021-09-29 20:08:30|371.37|367.27|371.33|367.23|371.39|367.29|371.25|367.15|13
1632946120000|2021-09-29 20:08:40|371.35|367.25|371.39|367.29|371.45|367.35|371.35|367.25|14
1632946130000|2021-09-29 20:08:50|371.4|367.3|371.39|367.29|371.6|367.5|371.39|367.29|12
1632946140000|2021-09-29 20:09:00|371.34|367.24|371.05|366.95|371.35|367.25|370.99|366.89|13
1632946150000|2021-09-29 20:09:10|371.02|366.92|371.07|366.97|371.07|366.97|371|366.9|11
1632946160000|2021-09-29 20:09:20|371.05|366.95|370.96|366.86|371.05|366.95|370.9|366.8|9
1632946170000|2021-09-29 20:09:30|370.98|366.88|371|366.9|371.02|366.92|370.85|366.75|17
1632946180000|2021-09-29 20:09:40|371.07|366.97|371.45|367.35|371.45|367.35|371.07|366.97|13
1632946190000|2021-09-29 20:09:50|371.5|367.4|371.32|367.22|371.55|367.45|371.32|367.22|15
1632946200000|2021-09-29 20:10:00|371.31|367.21|371.08|366.98|371.31|367.21|371.07|366.97|12
1632946210000|2021-09-29 20:10:10|371.09|366.99|371.47|367.37|371.47|367.37|371.09|366.99|15
1632946220000|2021-09-29 20:10:20|371.5|367.4|371.6|367.5|371.6|367.5|371.45|367.35|10
1632946230000|2021-09-29 20:10:30|371.57|367.47|371.6|367.5|371.6|367.5|371.56|367.46|12
1632946240000|2021-09-29 20:10:40|371.62|367.52|371.73|367.63|371.81|367.71|371.62|367.52|14
1632946250000|2021-09-29 20:10:50|371.72|367.62|371.8|367.7|371.8|367.7|371.72|367.62|5
1632946260000|2021-09-29 20:11:00|371.79|367.69|371.6|367.5|371.79|367.69|371.6|367.5|7
1632946270000|2021-09-29 20:11:10|371.56|367.46|371.38|367.28|371.6|367.5|371.23|367.13|12
1632946280000|2021-09-29 20:11:20|371.36|367.26|371.33|367.23|371.38|367.28|371.32|367.22|8
1632946290000|2021-09-29 20:11:30|371.36|367.26|371.06|366.96|371.38|367.28|370.96|366.86|19
1632946300000|2021-09-29 20:11:40|371.05|366.95|370.84|366.74|371.05|366.95|370.78|366.68|16
1632946310000|2021-09-29 20:11:50|370.85|366.75|370.79|366.69|370.85|366.75|370.79|366.69|15
1632946320000|2021-09-29 20:12:00|370.74|366.64|370.8|366.7|370.9|366.8|370.7|366.6|21
1632946330000|2021-09-29 20:12:10|370.78|366.68|370.8|366.7|370.8|366.7|370.7|366.6|15
1632946340000|2021-09-29 20:12:20|370.77|366.67|370.48|366.38|370.81|366.71|370.34|366.24|27
1632946350000|2021-09-29 20:12:30|370.49|366.39|370.6|366.5|370.61|366.51|370.42|366.32|20
1632946360000|2021-09-29 20:12:40|370.64|366.54|370.71|366.61|370.92|366.82|370.64|366.54|20
1632946370000|2021-09-29 20:12:50|370.7|366.6|370.7|366.6|370.71|366.61|370.67|366.57|7
1632946380000|2021-09-29 20:13:00|370.69|366.59|370.49|366.39|370.69|366.59|370.48|366.38|13
1632946390000|2021-09-29 20:13:10|370.42|366.32|370.44|366.34|370.46|366.36|370.36|366.26|10
1632946400000|2021-09-29 20:13:20|370.45|366.35|370.74|366.64|370.74|366.64|370.45|366.35|16
1632946410000|2021-09-29 20:13:30|370.83|366.73|370.52|366.42|370.88|366.78|370.51|366.41|20
1632946420000|2021-09-29 20:13:40|370.55|366.45|370.65|366.55|370.65|366.55|370.55|366.45|5
1632946430000|2021-09-29 20:13:50|370.63|366.53|370.42|366.32|370.63|366.53|370.41|366.31|16
1632946440000|2021-09-29 20:14:00|370.43|366.33|370.64|366.54|370.65|366.55|370.43|366.33|8
1632946450000|2021-09-29 20:14:10|370.63|366.53|370.54|366.44|370.63|366.53|370.45|366.35|12
1632946460000|2021-09-29 20:14:20|370.51|366.41|370.09|365.99|370.51|366.41|370.05|365.95|14
1632946470000|2021-09-29 20:14:30|370|365.9|370.1|366|370.12|366.02|369.8|365.7|27
1632946480000|2021-09-29 20:14:40|370.02|365.92|369.82|365.72|370.02|365.92|369.68|365.58|21
1632946490000|2021-09-29 20:14:50|369.72|365.62|369.54|365.44|369.79|365.69|369.54|365.44|17
1632946500000|2021-09-29 20:15:00|369.58|365.48|369.31|365.21|369.58|365.48|369.15|365.05|30
1632946510000|2021-09-29 20:15:10|369.33|365.23|369.15|365.05|369.34|365.24|369.12|365.02|17
1632946520000|2021-09-29 20:15:20|369.13|365.03|369.2|365.1|369.2|365.1|369.05|364.95|13
1632946530000|2021-09-29 20:15:30|369.25|365.15|369.2|365.1|369.47|365.37|369.2|365.1|28
1632946540000|2021-09-29 20:15:40|369.15|365.05|369.13|365.03|369.18|365.08|369.1|365|17
1632946550000|2021-09-29 20:15:50|369.09|364.99|369.3|365.2|369.35|365.25|369|364.9|19
1632946560000|2021-09-29 20:16:00|369.29|365.19|369.5|365.4|369.6|365.5|369.29|365.19|21
1632946570000|2021-09-29 20:16:10|369.58|365.48|369.3|365.2|369.6|365.5|369.29|365.19|21
1632946580000|2021-09-29 20:16:20|369.28|365.18|368.92|364.82|369.33|365.23|368.92|364.82|23
1632946590000|2021-09-29 20:16:30|368.9|364.8|368.85|364.75|368.96|364.86|368.53|364.43|32
1632946600000|2021-09-29 20:16:40|368.92|364.82|369.13|365.03|369.25|365.15|368.9|364.8|23
1632946610000|2021-09-29 20:16:50|369.14|365.04|369.14|365.04|369.2|365.1|368.84|364.74|22
1632946620000|2021-09-29 20:17:00|369.17|365.07|369.18|365.08|369.2|365.1|369.14|365.04|8
1632946630000|2021-09-29 20:17:10|369.17|365.07|368.79|364.69|369.19|365.09|368.79|364.69|22
1632946640000|2021-09-29 20:17:20|368.77|364.67|368.68|364.58|369.08|364.98|368.68|364.58|33
1632946650000|2021-09-29 20:17:30|368.8|364.7|368.75|364.65|368.83|364.73|368.31|364.21|36
1632946660000|2021-09-29 20:17:40|368.79|364.69|368.37|364.27|368.79|364.69|368.37|364.27|21
1632946670000|2021-09-29 20:17:50|368.39|364.29|368.62|364.52|368.63|364.53|368.39|364.29|12
1632946680000|2021-09-29 20:18:00|368.63|364.53|368.65|364.55|368.7|364.6|368.43|364.33|23
1632946690000|2021-09-29 20:18:10|368.64|364.54|368.65|364.55|368.7|364.6|368.59|364.49|18
1632946700000|2021-09-29 20:18:20|368.7|364.6|368.72|364.62|368.75|364.65|368.48|364.38|20
1632946710000|2021-09-29 20:18:30|368.75|364.65|368.79|364.69|368.82|364.72|368.66|364.56|21
1632946720000|2021-09-29 20:18:40|368.7|364.6|368.56|364.46|368.7|364.6|368.48|364.38|23
1632946730000|2021-09-29 20:18:50|368.6|364.5|368.65|364.55|368.66|364.56|368.6|364.5|7
1632946740000|2021-09-29 20:19:00|368.69|364.59|368.88|364.78|368.91|364.81|368.69|364.59|20
1632946750000|2021-09-29 20:19:10|368.87|364.77|368.93|364.83|368.95|364.85|368.85|364.75|6
1632946760000|2021-09-29 20:19:20|368.95|364.85|369.24|365.14|369.24|365.14|368.95|364.85|19
1632946770000|2021-09-29 20:19:30|369.29|365.19|369.4|365.3|369.4|365.3|369.1|365|11
1632946780000|2021-09-29 20:19:40|369.36|365.26|369.3|365.2|369.4|365.3|369.25|365.15|13
1632946790000|2021-09-29 20:19:50|369.28|365.18|369.3|365.2|369.3|365.2|369.19|365.09|11
1632946800000|2021-09-29 20:20:00|369.25|365.15|369.2|365.1|369.3|365.2|369.16|365.06|9
1632946810000|2021-09-29 20:20:10|369.15|365.05|369.19|365.09|369.19|365.09|369.1|365|5
1632946820000|2021-09-29 20:20:20|369.18|365.08|369.3|365.2|369.31|365.21|369.18|365.08|7
1632946830000|2021-09-29 20:20:30|369.32|365.22|369.3|365.2|369.4|365.3|369.26|365.16|10
1632946840000|2021-09-29 20:20:40|369.38|365.28|369.5|365.4|369.5|365.4|369.3|365.2|10
1632946850000|2021-09-29 20:20:50|369.49|365.39|369.8|365.7|369.8|365.7|369.49|365.39|12
1632946860000|2021-09-29 20:21:00|369.72|365.62|369.63|365.53|369.72|365.62|369.49|365.39|15
1632946870000|2021-09-29 20:21:10|369.65|365.55|369.85|365.75|370|365.9|369.65|365.55|9
1632946880000|2021-09-29 20:21:20|369.95|365.85|370.25|366.15|370.3|366.2|369.95|365.85|19
1632946890000|2021-09-29 20:21:30|370.28|366.18|370.25|366.15|370.4|366.3|370.25|366.15|20
1632946900000|2021-09-29 20:21:40|370.29|366.19|370.32|366.22|370.6|366.5|370.12|366.02|22
1632946910000|2021-09-29 20:21:50|370.36|366.26|370.8|366.7|370.84|366.74|370.31|366.21|29
1632946920000|2021-09-29 20:22:00|370.82|366.72|370.84|366.74|370.92|366.82|370.72|366.62|31
1632946930000|2021-09-29 20:22:10|370.83|366.73|370.61|366.51|370.83|366.73|370.54|366.44|16
1632946940000|2021-09-29 20:22:20|370.62|366.52|370.86|366.76|370.89|366.79|370.62|366.52|15
1632946950000|2021-09-29 20:22:30|370.83|366.73|370.88|366.78|370.88|366.78|370.81|366.71|15
1632946960000|2021-09-29 20:22:40|370.86|366.76|370.91|366.81|370.97|366.87|370.72|366.62|28
1632946970000|2021-09-29 20:22:50|370.98|366.88|371.1|367|371.17|367.07|370.95|366.85|25
1632946980000|2021-09-29 20:23:00|371.12|367.02|370.9|366.8|371.17|367.07|370.9|366.8|11
1632946990000|2021-09-29 20:23:10|371|366.9|370.72|366.62|371|366.9|370.7|366.6|11
1632947000000|2021-09-29 20:23:20|370.8|366.7|370.77|366.67|370.8|366.7|370.77|366.67|10
1632947010000|2021-09-29 20:23:30|370.72|366.62|370.67|366.57|370.72|366.62|370.6|366.5|6
1632947020000|2021-09-29 20:23:40|370.6|366.5|370.45|366.35|370.63|366.53|370.28|366.18|22
1632947030000|2021-09-29 20:23:50|370.47|366.37|370.25|366.15|370.5|366.4|370.25|366.15|11
1632947040000|2021-09-29 20:24:00|370.3|366.2|370.5|366.4|370.5|366.4|370.3|366.2|10
1632947050000|2021-09-29 20:24:10|370.52|366.42|370.65|366.55|370.7|366.6|370.5|366.4|17
1632947060000|2021-09-29 20:24:20|370.68|366.58|370.5|366.4|370.7|366.6|370.45|366.35|20
1632947070000|2021-09-29 20:24:30|370.45|366.35|370.52|366.42|370.55|366.45|370.4|366.3|19
1632947080000|2021-09-29 20:24:40|370.51|366.41|370.6|366.5|370.6|366.5|370.49|366.39|10
1632947090000|2021-09-29 20:24:50|370.63|366.53|370.88|366.78|370.9|366.8|370.63|366.53|18
1632947100000|2021-09-29 20:25:00|370.87|366.77|370.65|366.55|370.88|366.78|370.65|366.55|14
1632947110000|2021-09-29 20:25:10|370.73|366.63|370.65|366.55|370.73|366.63|370.55|366.45|16
1632947120000|2021-09-29 20:25:20|370.72|366.62|370.68|366.58|370.75|366.65|370.52|366.42|19
1632947130000|2021-09-29 20:25:30|370.67|366.57|370.53|366.43|370.7|366.6|370.5|366.4|17
1632947140000|2021-09-29 20:25:40|370.52|366.42|370.24|366.14|370.52|366.42|370.24|366.14|12
1632947150000|2021-09-29 20:25:50|370.23|366.13|370.27|366.17|370.34|366.24|370.1|366|16
1632947160000|2021-09-29 20:26:00|370.29|366.19|370.09|365.99|370.3|366.2|370.09|365.99|15
1632947170000|2021-09-29 20:26:10|370.07|365.97|370|365.9|370.1|366|370|365.9|18
1632947180000|2021-09-29 20:26:20|369.95|365.85|369.65|365.55|369.97|365.87|369.65|365.55|21
1632947190000|2021-09-29 20:26:30|369.67|365.57|369.74|365.64|369.74|365.64|369.6|365.5|9
1632947200000|2021-09-29 20:26:40|369.73|365.63|369.71|365.61|369.74|365.64|369.68|365.58|16
1632947210000|2021-09-29 20:26:50|369.73|365.63|369.7|365.6|369.78|365.68|369.69|365.59|13
1632947220000|2021-09-29 20:27:00|369.69|365.59|369.5|365.4|369.69|365.59|369.48|365.38|18
1632947230000|2021-09-29 20:27:10|369.52|365.42|369.64|365.54|369.64|365.54|369.52|365.42|10
1632947240000|2021-09-29 20:27:20|369.62|365.52|369.67|365.57|369.7|365.6|369.62|365.52|10
1632947250000|2021-09-29 20:27:30|369.68|365.58|369.68|365.58|369.72|365.62|369.6|365.5|14
1632947260000|2021-09-29 20:27:40|369.69|365.59|369.79|365.69|369.81|365.71|369.66|365.56|5
1632947270000|2021-09-29 20:27:50|369.78|365.68|369.67|365.57|369.78|365.68|369.67|365.57|7
1632947280000|2021-09-29 20:28:00|369.69|365.59|369.66|365.56|369.71|365.61|369.59|365.49|10
1632947290000|2021-09-29 20:28:10|369.67|365.57|369.67|365.57|369.67|365.57|369.67|365.57|1
1632947300000|2021-09-29 20:28:20|369.56|365.46|369.5|365.4|369.59|365.49|369.5|365.4|10
1632947310000|2021-09-29 20:28:30|369.48|365.38|369.5|365.4|369.55|365.45|369.48|365.38|6
1632947320000|2021-09-29 20:28:40|369.52|365.42|369.55|365.45|369.55|365.45|369.52|365.42|2
1632947330000|2021-09-29 20:28:50|369.57|365.47|369.6|365.5|369.71|365.61|369.57|365.47|10
1632947340000|2021-09-29 20:29:00|369.58|365.48|369.32|365.22|369.6|365.5|369.19|365.09|18
1632947350000|2021-09-29 20:29:10|369.3|365.2|369.06|364.96|369.33|365.23|368.92|364.82|23
1632947360000|2021-09-29 20:29:20|369.1|365|368.96|364.86|369.15|365.05|368.9|364.8|14
1632947370000|2021-09-29 20:29:30|368.97|364.87|368.95|364.85|368.97|364.87|368.8|364.7|17
1632947380000|2021-09-29 20:29:40|368.9|364.8|369.35|365.25|369.35|365.25|368.9|364.8|14
1632947390000|2021-09-29 20:29:50|369.33|365.23|369.2|365.1|369.33|365.23|369.15|365.05|12
1632947400000|2021-09-29 20:30:00|369.1|365|368.95|364.85|369.24|365.14|368.95|364.85|21
1632947410000|2021-09-29 20:30:10|369.06|364.96|369|364.9|369.19|365.09|368.99|364.89|19
1632947420000|2021-09-29 20:30:20|368.99|364.89|368.9|364.8|369|364.9|368.8|364.7|14
1632947430000|2021-09-29 20:30:30|368.99|364.89|368.77|364.67|369|364.9|368.73|364.63|13
1632947440000|2021-09-29 20:30:40|368.7|364.6|368.67|364.57|368.7|364.6|368.58|364.48|15
1632947450000|2021-09-29 20:30:50|368.63|364.53|368.81|364.71|368.91|364.81|368.6|364.5|26
1632947460000|2021-09-29 20:31:00|368.8|364.7|368.66|364.56|368.83|364.73|368.6|364.5|18
1632947470000|2021-09-29 20:31:10|368.6|364.5|368.59|364.49|368.78|364.68|368.58|364.48|12
1632947480000|2021-09-29 20:31:20|368.6|364.5|368.6|364.5|368.62|364.52|368.6|364.5|4
1632947490000|2021-09-29 20:31:30|368.65|364.55|368.7|364.6|368.7|364.6|368.65|364.55|3
1632947500000|2021-09-29 20:31:40|368.72|364.62|369.15|365.05|369.15|365.05|368.72|364.62|14
1632947510000|2021-09-29 20:31:50|369.2|365.1|369.35|365.25|369.35|365.25|369.2|365.1|15
1632947520000|2021-09-29 20:32:00|369.4|365.3|369.4|365.3|369.55|365.45|369.3|365.2|14
1632947530000|2021-09-29 20:32:10|369.48|365.38|369.45|365.35|369.5|365.4|369.44|365.34|14
1632947540000|2021-09-29 20:32:20|369.5|365.4|370.04|365.94|370.04|365.94|369.45|365.35|17
1632947550000|2021-09-29 20:32:30|370.07|365.97|370.29|366.19|370.4|366.3|370.07|365.97|16
1632947560000|2021-09-29 20:32:40|370.2|366.1|370.55|366.45|370.6|366.5|370.19|366.09|20
1632947570000|2021-09-29 20:32:50|370.57|366.47|370.65|366.55|370.65|366.55|370.51|366.41|18
1632947580000|2021-09-29 20:33:00|370.68|366.58|370.3|366.2|370.68|366.58|370.3|366.2|13
1632947590000|2021-09-29 20:33:10|370.37|366.27|370.18|366.08|370.37|366.27|370.05|365.95|25
1632947600000|2021-09-29 20:33:20|370.2|366.1|369.99|365.89|370.2|366.1|369.94|365.84|20
1632947610000|2021-09-29 20:33:30|370|365.9|369.93|365.83|370|365.9|369.89|365.79|12
1632947620000|2021-09-29 20:33:40|369.96|365.86|369.96|365.86|370|365.9|369.9|365.8|12
1632947630000|2021-09-29 20:33:50|369.79|365.69|369.98|365.88|370|365.9|369.67|365.57|17
1632947640000|2021-09-29 20:34:00|369.97|365.87|369.82|365.72|369.97|365.87|369.68|365.58|16
1632947650000|2021-09-29 20:34:10|369.79|365.69|369.96|365.86|369.98|365.88|369.79|365.69|16
1632947660000|2021-09-29 20:34:20|369.97|365.87|369.97|365.87|369.97|365.87|369.97|365.87|1
1632947670000|2021-09-29 20:34:30|369.98|365.88|370.06|365.96|370.11|366.01|369.98|365.88|7
1632947680000|2021-09-29 20:34:40|370.07|365.97|370.21|366.11|370.22|366.12|370.07|365.97|10
1632947690000|2021-09-29 20:34:50|370.18|366.08|370.16|366.06|370.18|366.08|370.13|366.03|8
1632947700000|2021-09-29 20:35:00|370.17|366.07|370.18|366.08|370.18|366.08|370.08|365.98|14
1632947710000|2021-09-29 20:35:10|370.2|366.1|370.52|366.42|370.55|366.45|370.2|366.1|20
1632947720000|2021-09-29 20:35:20|370.5|366.4|370.73|366.63|370.75|366.65|370.5|366.4|14
1632947730000|2021-09-29 20:35:30|370.77|366.67|370.77|366.67|370.91|366.81|370.71|366.61|10
1632947740000|2021-09-29 20:35:40|370.8|366.7|370.77|366.67|370.87|366.77|370.74|366.64|12
1632947750000|2021-09-29 20:35:50|370.8|366.7|370.75|366.65|370.82|366.72|370.72|366.62|11
1632947760000|2021-09-29 20:36:00|370.81|366.71|370.75|366.65|370.81|366.71|370.73|366.63|9
1632947770000|2021-09-29 20:36:10|370.8|366.7|370.8|366.7|370.8|366.7|370.75|366.65|7
1632947780000|2021-09-29 20:36:20|370.75|366.65|370.75|366.65|370.75|366.65|370.75|366.65|1
1632947790000|2021-09-29 20:36:30|370.77|366.67|370.75|366.65|370.77|366.67|370.7|366.6|4
1632947800000|2021-09-29 20:36:40|370.78|366.68|370.77|366.67|370.94|366.84|370.76|366.66|15
1632947820000|2021-09-29 20:37:00|370.76|366.66|370.56|366.46|370.76|366.66|370.56|366.46|6
1632947830000|2021-09-29 20:37:10|370.57|366.47|370.58|366.48|370.7|366.6|370.57|366.47|6
1632947840000|2021-09-29 20:37:20|370.6|366.5|370.7|366.6|370.7|366.6|370.6|366.5|4
1632947850000|2021-09-29 20:37:30|370.65|366.55|370.8|366.7|370.81|366.71|370.65|366.55|5
1632947860000|2021-09-29 20:37:40|370.81|366.71|370.8|366.7|370.81|366.71|370.8|366.7|4
1632947870000|2021-09-29 20:37:50|370.83|366.73|370.8|366.7|370.9|366.8|370.79|366.69|10
1632947880000|2021-09-29 20:38:00|370.75|366.65|370.7|366.6|370.8|366.7|370.69|366.59|5
1632947890000|2021-09-29 20:38:10|370.64|366.54|370.71|366.61|370.71|366.61|370.63|366.53|4
1632947900000|2021-09-29 20:38:20|370.65|366.55|370.9|366.8|370.9|366.8|370.65|366.55|4
1632947910000|2021-09-29 20:38:30|370.8|366.7|370.8|366.7|370.85|366.75|370.8|366.7|4
1632947920000|2021-09-29 20:38:40|370.79|366.69|370.8|366.7|370.8|366.7|370.79|366.69|2
1632947930000|2021-09-29 20:38:50|370.81|366.71|370.57|366.47|370.81|366.71|370.55|366.45|13
1632947940000|2021-09-29 20:39:00|370.56|366.46|370.56|366.46|370.56|366.46|370.5|366.4|9
1632947950000|2021-09-29 20:39:10|370.58|366.48|370.4|366.3|370.58|366.48|370.4|366.3|8
1632947960000|2021-09-29 20:39:20|370.37|366.27|369.95|365.85|370.4|366.3|369.95|365.85|14
1632947970000|2021-09-29 20:39:30|369.99|365.89|369.78|365.68|370.1|366|369.78|365.68|23
1632947980000|2021-09-29 20:39:40|369.9|365.8|370.01|365.91|370.08|365.98|369.81|365.71|21
1632947990000|2021-09-29 20:39:50|369.97|365.87|370.08|365.98|370.08|365.98|369.94|365.84|11
1632948000000|2021-09-29 20:40:00|370.05|365.95|369.85|365.75|370.05|365.95|369.85|365.75|8
1632948010000|2021-09-29 20:40:10|369.87|365.77|369.9|365.8|369.9|365.8|369.87|365.77|2
1632948030000|2021-09-29 20:40:30|369.89|365.79|369.9|365.8|369.92|365.82|369.89|365.79|5
1632948040000|2021-09-29 20:40:40|369.93|365.83|370.15|366.05|370.17|366.07|369.93|365.83|9
1632948050000|2021-09-29 20:40:50|370.2|366.1|370.5|366.4|370.5|366.4|370.2|366.1|18
1632948060000|2021-09-29 20:41:00|370.52|366.42|370.73|366.63|370.75|366.65|370.52|366.42|25
1632948070000|2021-09-29 20:41:10|370.7|366.6|370.59|366.49|370.75|366.65|370.57|366.47|23
1632948080000|2021-09-29 20:41:20|370.58|366.48|370.54|366.44|370.6|366.5|370.53|366.43|9
1632948090000|2021-09-29 20:41:30|370.5|366.4|370.29|366.19|370.5|366.4|370.27|366.17|18
1632948100000|2021-09-29 20:41:40|370.3|366.2|370.26|366.16|370.36|366.26|370.26|366.16|9
1632948110000|2021-09-29 20:41:50|370.27|366.17|370.09|365.99|370.27|366.17|370|365.9|9
1632948120000|2021-09-29 20:42:00|370.1|366|370.06|365.96|370.11|366.01|370|365.9|14
1632948130000|2021-09-29 20:42:10|370.07|365.97|370.1|366|370.1|366|370.01|365.91|10
1632948140000|2021-09-29 20:42:20|370.12|366.02|370.05|365.95|370.14|366.04|370|365.9|8
1632948150000|2021-09-29 20:42:30|370.1|366|370.11|366.01|370.11|366.01|369.98|365.88|6
1632948160000|2021-09-29 20:42:40|370.15|366.05|370.2|366.1|370.2|366.1|370.14|366.04|5
1632948170000|2021-09-29 20:42:50|370.21|366.11|370.12|366.02|370.23|366.13|370.05|365.95|13
1632948180000|2021-09-29 20:43:00|369.98|365.88|369.92|365.82|370|365.9|369.9|365.8|7
1632948190000|2021-09-29 20:43:10|369.89|365.79|369.92|365.82|369.92|365.82|369.89|365.79|2
1632948200000|2021-09-29 20:43:20|369.89|365.79|370.05|365.95|370.05|365.95|369.89|365.79|13
1632948210000|2021-09-29 20:43:30|369.99|365.89|370.05|365.95|370.05|365.95|369.99|365.89|5
1632948220000|2021-09-29 20:43:40|370.03|365.93|369.61|365.51|370.03|365.93|369.6|365.5|17
1632948230000|2021-09-29 20:43:50|369.6|365.5|369.5|365.4|369.65|365.55|369.5|365.4|9
1632948240000|2021-09-29 20:44:00|369.49|365.39|369.56|365.46|369.56|365.46|369.49|365.39|5
1632948250000|2021-09-29 20:44:10|369.57|365.47|369.89|365.79|369.89|365.79|369.55|365.45|9
1632948260000|2021-09-29 20:44:20|369.87|365.77|370.22|366.12|370.3|366.2|369.87|365.77|15
1632948270000|2021-09-29 20:44:30|370.21|366.11|370.08|365.98|370.21|366.11|370.06|365.96|10
1632948280000|2021-09-29 20:44:40|370.1|366|370.04|365.94|370.1|366|370.04|365.94|7
1632948290000|2021-09-29 20:44:50|370.03|365.93|370.05|365.95|370.05|365.95|370.03|365.93|2
1632948300000|2021-09-29 20:45:00|370.04|365.94|370.16|366.06|370.22|366.12|370.04|365.94|11
1632948310000|2021-09-29 20:45:10|370.2|366.1|370.1|366|370.2|366.1|370.05|365.95|7
1632948320000|2021-09-29 20:45:20|370.09|365.99|369.9|365.8|370.09|365.99|369.86|365.76|13
1632948330000|2021-09-29 20:45:30|369.86|365.76|369.6|365.5|369.9|365.8|369.6|365.5|14
1632948340000|2021-09-29 20:45:40|369.58|365.48|369.53|365.43|369.6|365.5|369.51|365.41|11
1632948350000|2021-09-29 20:45:50|369.52|365.42|369.57|365.47|369.64|365.54|369.5|365.4|8
1632948360000|2021-09-29 20:46:00|369.59|365.49|369.5|365.4|369.6|365.5|369.5|365.4|13
1632948370000|2021-09-29 20:46:10|369.49|365.39|369.4|365.3|369.49|365.39|369.38|365.28|9
1632948380000|2021-09-29 20:46:20|369.41|365.31|369.5|365.4|369.5|365.4|369.4|365.3|14
1632948390000|2021-09-29 20:46:30|369.51|365.41|369.73|365.63|369.73|365.63|369.48|365.38|11
1632948400000|2021-09-29 20:46:40|369.75|365.65|369.85|365.75|369.88|365.78|369.74|365.64|10
1632948410000|2021-09-29 20:46:50|369.81|365.71|369.77|365.67|369.82|365.72|369.75|365.65|7
1632948420000|2021-09-29 20:47:00|369.6|365.5|369.7|365.6|369.7|365.6|369.5|365.4|8
1632948430000|2021-09-29 20:47:10|369.73|365.63|369.7|365.6|369.73|365.63|369.64|365.54|4
1632948440000|2021-09-29 20:47:20|369.73|365.63|369.81|365.71|369.84|365.74|369.7|365.6|9
1632948450000|2021-09-29 20:47:30|369.94|365.84|369.85|365.75|369.94|365.84|369.83|365.73|4
1632948460000|2021-09-29 20:47:40|369.9|365.8|369.9|365.8|369.9|365.8|369.9|365.8|1
1632948470000|2021-09-29 20:47:50|369.95|365.85|370.09|365.99|370.2|366.1|369.95|365.85|12
1632948480000|2021-09-29 20:48:00|369.97|365.87|370|365.9|370.02|365.92|369.87|365.77|7
1632948490000|2021-09-29 20:48:10|369.88|365.78|369.73|365.63|369.88|365.78|369.7|365.6|7
1632948500000|2021-09-29 20:48:20|369.78|365.68|369.72|365.62|369.78|365.68|369.72|365.62|4
1632948510000|2021-09-29 20:48:30|369.71|365.61|369.8|365.7|369.8|365.7|369.71|365.61|5
1632948520000|2021-09-29 20:48:40|369.79|365.69|370|365.9|370|365.9|369.78|365.68|16
1632948530000|2021-09-29 20:48:50|370.1|366|370.3|366.2|370.3|366.2|370.05|365.95|9
1632948540000|2021-09-29 20:49:00|370.4|366.3|370.48|366.38|370.48|366.38|370.4|366.3|4
1632948550000|2021-09-29 20:49:10|370.35|366.25|370.32|366.22|370.4|366.3|370.25|366.15|9
1632948560000|2021-09-29 20:49:20|370.3|366.2|370.07|365.97|370.33|366.23|370.07|365.97|11
1632948570000|2021-09-29 20:49:30|370.06|365.96|370.08|365.98|370.11|366.01|370.06|365.96|4
1632948580000|2021-09-29 20:49:40|370.09|365.99|370.09|365.99|370.09|365.99|370.09|365.99|1
1632948590000|2021-09-29 20:49:50|370.11|366.01|370.06|365.96|370.13|366.03|370.06|365.96|8
1632948600000|2021-09-29 20:50:00|370.1|366|370|365.9|370.1|366|369.91|365.81|9
1632948610000|2021-09-29 20:50:10|369.99|365.89|369.96|365.86|369.99|365.89|369.89|365.79|6
1632948620000|2021-09-29 20:50:20|369.91|365.81|369.89|365.79|369.91|365.81|369.87|365.77|9
1632948630000|2021-09-29 20:50:30|369.84|365.74|369.81|365.71|369.89|365.79|369.81|365.71|10
1632948640000|2021-09-29 20:50:40|369.82|365.72|369.86|365.76|369.86|365.76|369.82|365.72|5
1632948650000|2021-09-29 20:50:50|369.83|365.73|369.85|365.75|369.86|365.76|369.79|365.69|7
1632948660000|2021-09-29 20:51:00|369.89|365.79|369.71|365.61|369.89|365.79|369.71|365.61|9
1632948670000|2021-09-29 20:51:10|369.7|365.6|369.6|365.5|369.7|365.6|369.6|365.5|3
1632948680000|2021-09-29 20:51:20|369.58|365.48|369.45|365.35|369.6|365.5|369.3|365.2|16
1632948690000|2021-09-29 20:51:30|369.44|365.34|369.33|365.23|369.47|365.37|369.33|365.23|15
1632948700000|2021-09-29 20:51:40|369.31|365.21|369.41|365.31|369.53|365.43|369.31|365.21|15
1632948710000|2021-09-29 20:51:50|369.46|365.36|369.66|365.56|369.69|365.59|369.41|365.31|17
1632948720000|2021-09-29 20:52:00|369.67|365.57|369.67|365.57|369.67|365.57|369.67|365.57|1
1632948730000|2021-09-29 20:52:10|369.65|365.55|369.7|365.6|369.7|365.6|369.65|365.55|5
1632948740000|2021-09-29 20:52:20|369.65|365.55|369.6|365.5|369.65|365.55|369.57|365.47|9
1632948750000|2021-09-29 20:52:30|369.61|365.51|369.72|365.62|369.73|365.63|369.52|365.42|11
1632948760000|2021-09-29 20:52:40|369.73|365.63|369.7|365.6|369.75|365.65|369.7|365.6|5
1632948770000|2021-09-29 20:52:50|369.75|365.65|369.75|365.65|369.75|365.65|369.75|365.65|1
1632948780000|2021-09-29 20:53:00|369.7|365.6|369.78|365.68|369.78|365.68|369.7|365.6|3
1632948790000|2021-09-29 20:53:10|369.8|365.7|369.8|365.7|369.8|365.7|369.8|365.7|1
1632948800000|2021-09-29 20:53:20|369.82|365.72|370|365.9|370|365.9|369.82|365.72|7
1632948810000|2021-09-29 20:53:30|370.1|366|370.14|366.04|370.14|366.04|370.05|365.95|3
1632948820000|2021-09-29 20:53:40|370.1|366|370.1|366|370.1|366|370.1|366|1
1632948830000|2021-09-29 20:53:50|370.09|365.99|369.96|365.86|370.09|365.99|369.93|365.83|9
1632948840000|2021-09-29 20:54:00|369.9|365.8|369.9|365.8|369.9|365.8|369.9|365.8|1
1632948850000|2021-09-29 20:54:10|369.91|365.81|369.96|365.86|369.96|365.86|369.91|365.81|3
1632948860000|2021-09-29 20:54:20|369.94|365.84|369.94|365.84|369.94|365.84|369.94|365.84|1
1632948870000|2021-09-29 20:54:30|369.97|365.87|370.05|365.95|370.07|365.97|369.97|365.87|7
1632948880000|2021-09-29 20:54:40|370.15|366.05|370.34|366.24|370.34|366.24|370.15|366.05|7
1632948890000|2021-09-29 20:54:50|370.4|366.3|370.4|366.3|370.42|366.32|370.35|366.25|8
1632948900000|2021-09-29 20:55:00|370.35|366.25|370.3|366.2|370.35|366.25|370.25|366.15|7
1632948910000|2021-09-29 20:55:10|370.33|366.23|370.6|366.5|370.6|366.5|370.33|366.23|10
1632948920000|2021-09-29 20:55:20|370.57|366.47|370.8|366.7|370.8|366.7|370.57|366.47|9
1632948930000|2021-09-29 20:55:30|370.79|366.69|370.95|366.85|370.95|366.85|370.78|366.68|7
1632948940000|2021-09-29 20:55:40|370.97|366.87|371.52|367.42|371.52|367.42|370.97|366.87|16
1632948950000|2021-09-29 20:55:50|371.58|367.48|371.4|367.3|371.6|367.5|371.39|367.29|23
1632948960000|2021-09-29 20:56:00|371.46|367.36|371.26|367.16|371.46|367.36|371.26|367.16|11
1632948970000|2021-09-29 20:56:10|371.28|367.18|371.15|367.05|371.28|367.18|370.99|366.89|19
1632948980000|2021-09-29 20:56:20|371.14|367.04|371.32|367.22|371.32|367.22|371.14|367.04|11
1632948990000|2021-09-29 20:56:30|371.3|367.2|371.26|367.16|371.35|367.25|371.25|367.15|13
1632949000000|2021-09-29 20:56:40|371.3|367.2|371.24|367.14|371.31|367.21|371.2|367.1|11
1632949010000|2021-09-29 20:56:50|371.3|367.2|371.29|367.19|371.41|367.31|371.29|367.19|16
1632949020000|2021-09-29 20:57:00|371.31|367.21|371.4|367.3|371.4|367.3|371.16|367.06|19
1632949030000|2021-09-29 20:57:10|371.36|367.26|371.4|367.3|371.42|367.32|371.3|367.2|6
1632949040000|2021-09-29 20:57:20|371.39|367.29|371.39|367.29|371.51|367.41|371.36|367.26|23
1632949050000|2021-09-29 20:57:30|371.4|367.3|371.43|367.33|371.5|367.4|371.39|367.29|14
1632949060000|2021-09-29 20:57:40|371.46|367.36|371.5|367.4|371.52|367.42|371.4|367.3|17
1632949070000|2021-09-29 20:57:50|371.57|367.47|371.64|367.54|371.65|367.55|371.56|367.46|7
1632949080000|2021-09-29 20:58:00|371.62|367.52|371.71|367.61|371.71|367.61|371.55|367.45|18
1632949090000|2021-09-29 20:58:10|371.68|367.58|371.71|367.61|371.72|367.62|371.65|367.55|12
1632949100000|2021-09-29 20:58:20|371.7|367.6|371.59|367.49|371.72|367.62|371.57|367.47|9
1632949110000|2021-09-29 20:58:30|371.56|367.46|371.3|367.2|371.56|367.46|371.25|367.15|13
1632949120000|2021-09-29 20:58:40|371.31|367.21|371.51|367.41|371.55|367.45|371.3|367.2|24
1632949130000|2021-09-29 20:58:50|371.5|367.4|371.4|367.3|371.5|367.4|371.38|367.28|6
1632949140000|2021-09-29 20:59:00|371.41|367.31|371.43|367.33|371.46|367.36|371.37|367.27|13
1632949150000|2021-09-29 20:59:10|371.41|367.31|371.67|367.57|371.73|367.63|371.36|367.26|21
1632949160000|2021-09-29 20:59:20|371.72|367.62|371.79|367.69|371.95|367.85|371.69|367.59|16
1632949170000|2021-09-29 20:59:30|371.77|367.67|371.85|367.75|371.85|367.75|371.77|367.67|7
1632949180000|2021-09-29 20:59:40|371.86|367.76|371.86|367.76|372.05|367.95|371.86|367.76|18
1632949190000|2021-09-29 20:59:50|371.89|367.79|371.88|367.78|371.98|367.88|371.88|367.78|21
1632949200000|2021-09-29 21:00:00|371.87|367.77|371.41|367.31|371.89|367.79|371.41|367.31|21
1632949210000|2021-09-29 21:00:10|371.42|367.32|371.27|367.17|371.43|367.33|371.21|367.11|20
1632949220000|2021-09-29 21:00:20|371.26|367.16|371.55|367.45|371.57|367.47|371.23|367.13|17
1632949230000|2021-09-29 21:00:30|371.56|367.46|371.45|367.35|371.69|367.59|371.45|367.35|23
1632949240000|2021-09-29 21:00:40|371.46|367.36|371.42|367.32|371.53|367.43|371.42|367.32|15
1632949250000|2021-09-29 21:00:50|371.4|367.3|371.71|367.61|371.71|367.61|371.4|367.3|20
1632949260000|2021-09-29 21:01:00|371.72|367.62|371.77|367.67|371.81|367.71|371.72|367.62|11
1632949270000|2021-09-29 21:01:10|371.75|367.65|371.8|367.7|371.81|367.71|371.73|367.63|17
1632949280000|2021-09-29 21:01:20|371.81|367.71|372.09|367.99|372.09|367.99|371.81|367.71|15
1632949290000|2021-09-29 21:01:30|372.1|368|372.36|368.26|372.37|368.27|372.1|368|16
1632949300000|2021-09-29 21:01:40|372.33|368.23|372.32|368.22|372.34|368.24|372.3|368.2|13
1632949310000|2021-09-29 21:01:50|372.36|368.26|372.22|368.12|372.36|368.26|372.22|368.12|12
1632949320000|2021-09-29 21:02:00|372.23|368.13|372.21|368.11|372.23|368.13|372.18|368.08|9
1632949330000|2021-09-29 21:02:10|372.19|368.09|372.16|368.06|372.19|368.09|372.16|368.06|3
1632949340000|2021-09-29 21:02:20|372.17|368.07|372.3|368.2|372.3|368.2|372.17|368.07|8
1632949350000|2021-09-29 21:02:30|372.29|368.19|372.42|368.32|372.45|368.35|372.28|368.18|11
1632949360000|2021-09-29 21:02:40|372.41|368.31|372.34|368.24|372.42|368.32|372.34|368.24|8
1632949370000|2021-09-29 21:02:50|372.33|368.23|372.28|368.18|372.33|368.23|372.26|368.16|12
1632949380000|2021-09-29 21:03:00|372.27|368.17|372.31|368.21|372.39|368.29|372.27|368.17|16
1632949390000|2021-09-29 21:03:10|372.29|368.19|372.35|368.25|372.37|368.27|372.29|368.19|8
1632949400000|2021-09-29 21:03:20|372.37|368.27|372.4|368.3|372.41|368.31|372.36|368.26|5
1632949410000|2021-09-29 21:03:30|372.41|368.31|372.44|368.34|372.44|368.34|372.41|368.31|4
1632949420000|2021-09-29 21:03:40|372.43|368.33|372.47|368.37|372.48|368.38|372.43|368.33|8
1632949430000|2021-09-29 21:03:50|372.48|368.38|372.36|368.26|372.49|368.39|372.36|368.26|11
1632949440000|2021-09-29 21:04:00|372.38|368.28|372.35|368.25|372.38|368.28|372.35|368.25|2
1632949450000|2021-09-29 21:04:10|372.4|368.3|372.49|368.39|372.56|368.46|372.4|368.3|16
1632949460000|2021-09-29 21:04:20|372.5|368.4|372.52|368.42|372.52|368.42|372.48|368.38|8
1632949470000|2021-09-29 21:04:30|372.53|368.43|372.54|368.44|372.55|368.45|372.52|368.42|5
1632949480000|2021-09-29 21:04:40|372.52|368.42|372.51|368.41|372.52|368.42|372.51|368.41|2
1632949490000|2021-09-29 21:04:50|372.45|368.35|372.5|368.4|372.5|368.4|372.4|368.3|10
1632949500000|2021-09-29 21:05:00|372.48|368.38|372.49|368.39|372.52|368.42|372.46|368.36|9
1632949510000|2021-09-29 21:05:10|372.5|368.4|372.39|368.29|372.5|368.4|372.38|368.28|6
1632949520000|2021-09-29 21:05:20|372.36|368.26|372.34|368.24|372.4|368.3|372.25|368.15|20
1632949530000|2021-09-29 21:05:30|372.35|368.25|372.34|368.24|372.35|368.25|372.34|368.24|4
1632949540000|2021-09-29 21:05:40|372.33|368.23|372.23|368.13|372.33|368.23|372.23|368.13|3
1632949550000|2021-09-29 21:05:50|372.24|368.14|372.23|368.13|372.24|368.14|372.2|368.1|7
1632949560000|2021-09-29 21:06:00|372.18|368.08|371.96|367.86|372.18|368.08|371.94|367.84|20
1632949570000|2021-09-29 21:06:10|371.94|367.84|371.92|367.82|371.95|367.85|371.91|367.81|7
1632949580000|2021-09-29 21:06:20|371.9|367.8|372.18|368.08|372.18|368.08|371.88|367.78|20
1632949590000|2021-09-29 21:06:30|372.17|368.07|371.38|367.28|372.2|368.1|371.38|367.28|29
1632949600000|2021-09-29 21:06:40|371.4|367.3|371.37|367.27|371.4|367.3|371.21|367.11|15
1632949610000|2021-09-29 21:06:50|371.44|367.34|371.38|367.28|371.47|367.37|371.38|367.28|5
1632949620000|2021-09-29 21:07:00|371.39|367.29|371.3|367.2|371.39|367.29|371.25|367.15|24
1632949630000|2021-09-29 21:07:10|371.31|367.21|371.69|367.59|371.69|367.59|371.25|367.15|21
1632949640000|2021-09-29 21:07:20|371.68|367.58|371.71|367.61|371.71|367.61|371.6|367.5|7
1632949650000|2021-09-29 21:07:30|371.73|367.63|372.08|367.98|372.15|368.05|371.73|367.63|12
1632949660000|2021-09-29 21:07:40|372.1|368|371.91|367.81|372.15|368.05|371.91|367.81|15
1632949670000|2021-09-29 21:07:50|371.9|367.8|371.96|367.86|372.04|367.94|371.9|367.8|16
1632949680000|2021-09-29 21:08:00|371.95|367.85|372.57|368.47|372.65|368.55|371.95|367.85|21
1632949690000|2021-09-29 21:08:10|372.61|368.51|372.62|368.52|372.65|368.55|372.6|368.5|10
1632949700000|2021-09-29 21:08:20|372.65|368.55|372.52|368.42|372.7|368.6|372.52|368.42|19
1632949710000|2021-09-29 21:08:30|372.53|368.43|372.59|368.49|372.6|368.5|372.53|368.43|12
1632949720000|2021-09-29 21:08:40|372.55|368.45|372.66|368.56|372.7|368.6|372.55|368.45|13
1632949730000|2021-09-29 21:08:50|372.67|368.57|372.4|368.3|372.7|368.6|372.4|368.3|16
1632949740000|2021-09-29 21:09:00|372.51|368.41|372.4|368.3|372.51|368.41|372.4|368.3|6
1632949750000|2021-09-29 21:09:10|372.43|368.33|372.46|368.36|372.5|368.4|372.4|368.3|4
1632949760000|2021-09-29 21:09:20|372.5|368.4|372.3|368.2|372.5|368.4|372.27|368.17|15
1632949770000|2021-09-29 21:09:30|372.32|368.22|372.35|368.25|372.41|368.31|372.26|368.16|18
1632949780000|2021-09-29 21:09:40|372.36|368.26|372.29|368.19|372.36|368.26|372.28|368.18|12
1632949790000|2021-09-29 21:09:50|372.28|368.18|372.27|368.17|372.31|368.21|372.26|368.16|7
1632949800000|2021-09-29 21:10:00|372.28|368.18|372.28|368.18|372.28|368.18|372.28|368.18|1
1632949810000|2021-09-29 21:10:10|372.27|368.17|372.2|368.1|372.27|368.17|372.2|368.1|7
1632949820000|2021-09-29 21:10:20|372.23|368.13|372.28|368.18|372.28|368.18|372.2|368.1|8
1632949830000|2021-09-29 21:10:30|372.29|368.19|372.3|368.2|372.3|368.2|372.27|368.17|4
1632949840000|2021-09-29 21:10:40|372.29|368.19|372.27|368.17|372.3|368.2|372.27|368.17|4
1632949850000|2021-09-29 21:10:50|372.28|368.18|372.2|368.1|372.3|368.2|372.2|368.1|8
1632949860000|2021-09-29 21:11:00|372.21|368.11|372.1|368|372.21|368.11|372.1|368|5
1632949870000|2021-09-29 21:11:10|372.15|368.05|372.13|368.03|372.15|368.05|372.1|368|5
1632949880000|2021-09-29 21:11:20|372.11|368.01|372.1|368|372.12|368.02|372.1|368|3
1632949890000|2021-09-29 21:11:30|372.01|367.91|372|367.9|372.01|367.91|372|367.9|4
1632949900000|2021-09-29 21:11:40|371.97|367.87|372|367.9|372|367.9|371.97|367.87|2
1632949910000|2021-09-29 21:11:50|372.01|367.91|371.75|367.65|372.01|367.91|371.73|367.63|19
1632949920000|2021-09-29 21:12:00|371.73|367.63|371.64|367.54|371.73|367.63|371.62|367.52|17
1632949930000|2021-09-29 21:12:10|371.65|367.55|371.64|367.54|371.65|367.55|371.64|367.54|2
1632949940000|2021-09-29 21:12:20|371.62|367.52|371.65|367.55|371.65|367.55|371.4|367.3|11
1632949950000|2021-09-29 21:12:30|371.58|367.48|371.45|367.35|371.58|367.48|371.44|367.34|12
1632949960000|2021-09-29 21:12:40|371.44|367.34|371.38|367.28|371.45|367.35|371.38|367.28|5
1632949970000|2021-09-29 21:12:50|371.4|367.3|371.4|367.3|371.41|367.31|371.4|367.3|3
1632949980000|2021-09-29 21:13:00|371.32|367.22|371.42|367.32|371.43|367.33|371.32|367.22|9
1632949990000|2021-09-29 21:13:10|371.41|367.31|371.36|367.26|371.41|367.31|371.34|367.24|5
1632950000000|2021-09-29 21:13:20|371.35|367.25|371.36|367.26|371.36|367.26|371.35|367.25|2
1632950010000|2021-09-29 21:13:30|371.4|367.3|371.36|367.26|371.4|367.3|371.36|367.26|2
1632950020000|2021-09-29 21:13:40|371.34|367.24|371.04|366.94|371.34|367.24|371.04|366.94|15
1632950030000|2021-09-29 21:13:50|371.05|366.95|371.02|366.92|371.05|366.95|371|366.9|12
1632950040000|2021-09-29 21:14:00|371.05|366.95|370.9|366.8|371.05|366.95|370.9|366.8|9
1632950050000|2021-09-29 21:14:10|370.92|366.82|370.91|366.81|370.92|366.82|370.91|366.81|4
1632950060000|2021-09-29 21:14:20|370.95|366.85|370.92|366.82|370.95|366.85|370.92|366.82|7
1632950070000|2021-09-29 21:14:30|370.9|366.8|370.83|366.73|370.92|366.82|370.83|366.73|10
1632950080000|2021-09-29 21:14:40|370.84|366.74|370.8|366.7|370.84|366.74|370.8|366.7|6
1632950090000|2021-09-29 21:14:50|370.7|366.6|370.65|366.55|370.72|366.62|370.64|366.54|9
1632950100000|2021-09-29 21:15:00|370.67|366.57|370.65|366.55|370.68|366.58|370.6|366.5|9
1632950110000|2021-09-29 21:15:10|370.62|366.52|370.39|366.29|370.7|366.6|370.37|366.27|21
1632950120000|2021-09-29 21:15:20|370.4|366.3|370.43|366.33|370.48|366.38|370.37|366.27|9
1632950130000|2021-09-29 21:15:30|370.41|366.31|370.52|366.42|370.52|366.42|370.4|366.3|8
1632950140000|2021-09-29 21:15:40|370.51|366.41|370.67|366.57|370.67|366.57|370.51|366.41|9
1632950150000|2021-09-29 21:15:50|370.63|366.53|370.49|366.39|370.63|366.53|370.49|366.39|7
1632950160000|2021-09-29 21:16:00|370.48|366.38|370.49|366.39|370.49|366.39|370.45|366.35|5
1632950170000|2021-09-29 21:16:10|370.56|366.46|370.81|366.71|370.81|366.71|370.56|366.46|18
1632950180000|2021-09-29 21:16:20|370.82|366.72|370.9|366.8|370.93|366.83|370.82|366.72|15
1632950190000|2021-09-29 21:16:30|370.91|366.81|370.95|366.85|370.95|366.85|370.9|366.8|7
1632950200000|2021-09-29 21:16:40|371.05|366.95|370.99|366.89|371.1|367|370.91|366.81|6
1632950210000|2021-09-29 21:16:50|371|366.9|370.75|366.65|371|366.9|370.75|366.65|13
1632950220000|2021-09-29 21:17:00|370.74|366.64|370.66|366.56|370.74|366.64|370.6|366.5|14
1632950230000|2021-09-29 21:17:10|370.61|366.51|370.76|366.66|370.77|366.67|370.6|366.5|12
1632950240000|2021-09-29 21:17:20|370.75|366.65|370.79|366.69|370.82|366.72|370.75|366.65|8
1632950250000|2021-09-29 21:17:30|370.81|366.71|370.87|366.77|370.89|366.79|370.81|366.71|8
1632950260000|2021-09-29 21:17:40|370.88|366.78|371.02|366.92|371.05|366.95|370.88|366.78|6
1632950270000|2021-09-29 21:17:50|371.01|366.91|371.1|367|371.1|367|371.01|366.91|4
1632950280000|2021-09-29 21:18:00|371.05|366.95|371.08|366.98|371.2|367.1|371.05|366.95|14
1632950290000|2021-09-29 21:18:10|371.05|366.95|370.95|366.85|371.07|366.97|370.95|366.85|8
1632950300000|2021-09-29 21:18:20|370.94|366.84|370.99|366.89|371|366.9|370.94|366.84|6
1632950310000|2021-09-29 21:18:30|371|366.9|370.83|366.73|371|366.9|370.83|366.73|10
1632950320000|2021-09-29 21:18:40|370.82|366.72|370.83|366.73|370.84|366.74|370.8|366.7|7
1632950330000|2021-09-29 21:18:50|370.8|366.7|370.64|366.54|370.8|366.7|370.62|366.52|10
1632950340000|2021-09-29 21:19:00|370.65|366.55|370.69|366.59|370.7|366.6|370.6|366.5|11
1632950350000|2021-09-29 21:19:10|370.7|366.6|370.74|366.64|370.75|366.65|370.7|366.6|6
1632950360000|2021-09-29 21:19:20|370.75|366.65|370.95|366.85|370.95|366.85|370.73|366.63|8
1632950380000|2021-09-29 21:19:40|371|366.9|371.14|367.04|371.14|367.04|371|366.9|3
1632950390000|2021-09-29 21:19:50|371.2|367.1|371.25|367.15|371.25|367.15|371.2|367.1|2
1632950400000|2021-09-29 21:20:00|371.3|367.2|371.3|367.2|371.3|367.2|371.3|367.2|1
1632950410000|2021-09-29 21:20:10|371.28|367.18|371.28|367.18|371.28|367.18|371.28|367.18|1
1632950420000|2021-09-29 21:20:20|371.3|367.2|371.39|367.29|371.4|367.3|371.3|367.2|6
1632950430000|2021-09-29 21:20:30|371.4|367.3|371.55|367.45|371.55|367.45|371.38|367.28|13
1632950440000|2021-09-29 21:20:40|371.59|367.49|371.7|367.6|371.7|367.6|371.59|367.49|8
1632950460000|2021-09-29 21:21:00|371.72|367.62|371.79|367.69|371.8|367.7|371.7|367.6|10
1632950470000|2021-09-29 21:21:10|371.8|367.7|371.81|367.71|371.81|367.71|371.8|367.7|2
1632950480000|2021-09-29 21:21:20|371.82|367.72|371.82|367.72|371.82|367.72|371.82|367.72|1
1632950490000|2021-09-29 21:21:30|371.8|367.7|371.8|367.7|371.83|367.73|371.8|367.7|6
1632950500000|2021-09-29 21:21:40|371.81|367.71|371.8|367.7|371.82|367.72|371.79|367.69|6
1632950510000|2021-09-29 21:21:50|371.76|367.66|371.79|367.69|371.83|367.73|371.75|367.65|11
1632950520000|2021-09-29 21:22:00|371.76|367.66|371.44|367.34|371.79|367.69|371.4|367.3|18
1632950530000|2021-09-29 21:22:10|371.38|367.28|371.45|367.35|371.45|367.35|371.3|367.2|4
1632950540000|2021-09-29 21:22:20|371.4|367.3|371.39|367.29|371.41|367.31|371.3|367.2|5
1632950550000|2021-09-29 21:22:30|371.33|367.23|371.3|367.2|371.33|367.23|371.3|367.2|2
1632950560000|2021-09-29 21:22:40|371.37|367.27|371.66|367.56|371.78|367.68|371.37|367.27|19
1632950570000|2021-09-29 21:22:50|371.73|367.63|371.84|367.74|371.85|367.75|371.73|367.63|9
1632950580000|2021-09-29 21:23:00|371.89|367.79|371.89|367.79|371.89|367.79|371.89|367.79|1
1632950590000|2021-09-29 21:23:10|371.88|367.78|371.9|367.8|371.94|367.84|371.88|367.78|12
1632950600000|2021-09-29 21:23:20|371.91|367.81|371.9|367.8|371.91|367.81|371.9|367.8|4
1632950610000|2021-09-29 21:23:30|371.93|367.83|371.9|367.8|371.95|367.85|371.9|367.8|4
1632950620000|2021-09-29 21:23:40|371.95|367.85|371.96|367.86|371.96|367.86|371.92|367.82|10
1632950630000|2021-09-29 21:23:50|371.95|367.85|371.96|367.86|371.96|367.86|371.92|367.82|7
1632950640000|2021-09-29 21:24:00|371.89|367.79|371.78|367.68|371.9|367.8|371.78|367.68|5
1632950650000|2021-09-29 21:24:10|371.81|367.71|371.68|367.58|371.81|367.71|371.65|367.55|8
1632950660000|2021-09-29 21:24:20|371.78|367.68|371.7|367.6|371.78|367.68|371.7|367.6|4
1632950670000|2021-09-29 21:24:30|371.8|367.7|371.8|367.7|371.8|367.7|371.7|367.6|5
1632950680000|2021-09-29 21:24:40|371.7|367.6|371.58|367.48|371.7|367.6|371.58|367.48|7
1632950700000|2021-09-29 21:25:00|371.56|367.46|371.6|367.5|371.61|367.51|371.55|367.45|12
1632950710000|2021-09-29 21:25:10|371.54|367.44|371.75|367.65|371.75|367.65|371.54|367.44|13
1632950720000|2021-09-29 21:25:20|371.76|367.66|371.82|367.72|371.83|367.73|371.76|367.66|5
1632950730000|2021-09-29 21:25:30|371.9|367.8|371.99|367.89|371.99|367.89|371.9|367.8|5
1632950740000|2021-09-29 21:25:40|372|367.9|371.92|367.82|372|367.9|371.9|367.8|6
1632950750000|2021-09-29 21:25:50|371.91|367.81|371.92|367.82|371.92|367.82|371.91|367.81|2
1632950760000|2021-09-29 21:26:00|371.94|367.84|371.6|367.5|371.94|367.84|371.6|367.5|11
1632950770000|2021-09-29 21:26:10|371.55|367.45|371.6|367.5|371.6|367.5|371.55|367.45|2
1632950780000|2021-09-29 21:26:20|371.58|367.48|371.58|367.48|371.58|367.48|371.58|367.48|1
1632950790000|2021-09-29 21:26:30|371.6|367.5|371.55|367.45|371.6|367.5|371.55|367.45|2
1632950800000|2021-09-29 21:26:40|371.65|367.55|371.73|367.63|371.73|367.63|371.5|367.4|12
1632950810000|2021-09-29 21:26:50|371.79|367.69|371.82|367.72|371.87|367.77|371.79|367.69|15
1632950820000|2021-09-29 21:27:00|371.8|367.7|371.6|367.5|371.8|367.7|371.55|367.45|18
1632950830000|2021-09-29 21:27:10|371.59|367.49|371.6|367.5|371.67|367.57|371.59|367.49|7
1632950840000|2021-09-29 21:27:20|371.72|367.62|371.6|367.5|371.72|367.62|371.6|367.5|3
1632950850000|2021-09-29 21:27:30|371.7|367.6|371.7|367.6|371.71|367.61|371.7|367.6|3
1632950860000|2021-09-29 21:27:40|371.69|367.59|371.69|367.59|371.69|367.59|371.69|367.59|1
1632950870000|2021-09-29 21:27:50|371.7|367.6|371.7|367.6|371.7|367.6|371.7|367.6|1
1632950880000|2021-09-29 21:28:00|371.69|367.59|371.63|367.53|371.7|367.6|371.63|367.53|3
1632950890000|2021-09-29 21:28:10|371.7|367.6|371.75|367.65|371.75|367.65|371.65|367.55|10
1632950900000|2021-09-29 21:28:20|371.7|367.6|371.81|367.71|371.81|367.71|371.7|367.6|8
1632950910000|2021-09-29 21:28:30|371.83|367.73|371.8|367.7|371.83|367.73|371.77|367.67|5
1632950920000|2021-09-29 21:28:40|371.81|367.71|371.77|367.67|371.82|367.72|371.77|367.67|6
1632950930000|2021-09-29 21:28:50|371.76|367.66|371.85|367.75|371.89|367.79|371.76|367.66|14
1632950940000|2021-09-29 21:29:00|371.84|367.74|371.89|367.79|371.94|367.84|371.82|367.72|10
1632950950000|2021-09-29 21:29:10|371.92|367.82|371.86|367.76|371.92|367.82|371.85|367.75|4
1632950960000|2021-09-29 21:29:20|371.84|367.74|371.83|367.73|371.88|367.78|371.83|367.73|5
1632950970000|2021-09-29 21:29:30|371.85|367.75|371.89|367.79|371.89|367.79|371.84|367.74|7
1632950980000|2021-09-29 21:29:40|371.79|367.69|371.84|367.74|371.89|367.79|371.79|367.69|8
1632950990000|2021-09-29 21:29:50|371.81|367.71|371.8|367.7|371.84|367.74|371.79|367.69|8
1632951000000|2021-09-29 21:30:00|371.75|367.65|371.75|367.65|371.75|367.65|371.75|367.65|1
1632951010000|2021-09-29 21:30:10|371.83|367.73|371.75|367.65|371.83|367.73|371.75|367.65|4
1632951020000|2021-09-29 21:30:20|371.74|367.64|371.74|367.64|371.74|367.64|371.74|367.64|1
1632951030000|2021-09-29 21:30:30|371.73|367.63|371.85|367.75|371.89|367.79|371.73|367.63|6
1632951040000|2021-09-29 21:30:40|371.82|367.72|371.87|367.77|371.87|367.77|371.82|367.72|4
1632951050000|2021-09-29 21:30:50|371.89|367.79|371.89|367.79|371.89|367.79|371.83|367.73|5
1632951060000|2021-09-29 21:31:00|371.88|367.78|372.01|367.91|372.01|367.91|371.88|367.78|10
1632951070000|2021-09-29 21:31:10|372.02|367.92|372|367.9|372.02|367.92|372|367.9|2
1632951080000|2021-09-29 21:31:20|372.04|367.94|372.05|367.95|372.05|367.95|372.04|367.94|2
1632951090000|2021-09-29 21:31:30|372.07|367.97|372.17|368.07|372.18|368.08|372.07|367.97|11
1632951100000|2021-09-29 21:31:40|372.15|368.05|372.28|368.18|372.28|368.18|372.15|368.05|9
1632951110000|2021-09-29 21:31:50|372.26|368.16|372.3|368.2|372.3|368.2|372.25|368.15|4
1632951130000|2021-09-29 21:32:10|372.29|368.19|372.29|368.19|372.3|368.2|372.29|368.19|3
1632951140000|2021-09-29 21:32:20|372.3|368.2|372.21|368.11|372.3|368.2|372.2|368.1|3
1632951150000|2021-09-29 21:32:30|372.2|368.1|372.23|368.13|372.23|368.13|372.2|368.1|7
1632951160000|2021-09-29 21:32:40|372.21|368.11|372.21|368.11|372.25|368.15|372.21|368.11|4
1632951170000|2021-09-29 21:32:50|372.23|368.13|372.2|368.1|372.23|368.13|372.2|368.1|4
1632951230000|2021-09-29 21:33:50|372.21|368.11|372.2|368.1|372.21|368.11|372.2|368.1|2
1632951250000|2021-09-29 21:34:10|372.19|368.09|372.2|368.1|372.2|368.1|372.19|368.09|2
1632951260000|2021-09-29 21:34:20|372.19|368.09|372.2|368.1|372.2|368.1|372.19|368.09|2
1632951280000|2021-09-29 21:34:40|372.19|368.09|372.22|368.12|372.23|368.13|372.19|368.09|6
1632951290000|2021-09-29 21:34:50|372.27|368.17|372.28|368.18|372.28|368.18|372.27|368.17|2
1632951300000|2021-09-29 21:35:00|372.29|368.19|372.32|368.22|372.32|368.22|372.29|368.19|6
1632951320000|2021-09-29 21:35:20|372.3|368.2|372.3|368.2|372.3|368.2|372.29|368.19|3
1632951330000|2021-09-29 21:35:30|372.28|368.18|372.25|368.15|372.28|368.18|372.25|368.15|3
1632951340000|2021-09-29 21:35:40|372.23|368.13|372.22|368.12|372.25|368.15|372.22|368.12|5
1632951360000|2021-09-29 21:36:00|372.24|368.14|372.24|368.14|372.28|368.18|372.24|368.14|5
1632951370000|2021-09-29 21:36:10|372.19|368.09|372.23|368.13|372.24|368.14|372.19|368.09|6
1632951380000|2021-09-29 21:36:20|372.2|368.1|372.23|368.13|372.23|368.13|372.2|368.1|2
1632951390000|2021-09-29 21:36:30|372.25|368.15|372.24|368.14|372.25|368.15|372.23|368.13|6
1632951400000|2021-09-29 21:36:40|372.21|368.11|372.21|368.11|372.21|368.11|372.21|368.11|1
1632951410000|2021-09-29 21:36:50|372.24|368.14|372.22|368.12|372.24|368.14|372.22|368.12|3
1632951420000|2021-09-29 21:37:00|372.23|368.13|372.2|368.1|372.25|368.15|372.2|368.1|4
1632951440000|2021-09-29 21:37:20|372.15|368.05|372.15|368.05|372.15|368.05|372.15|368.05|1
1632951450000|2021-09-29 21:37:30|372.16|368.06|372.16|368.06|372.16|368.06|372.16|368.06|1
1632951470000|2021-09-29 21:37:50|372.15|368.05|372.15|368.05|372.16|368.06|372.15|368.05|5
1632951480000|2021-09-29 21:38:00|372.16|368.06|372.15|368.05|372.16|368.06|372.15|368.05|2
1632951490000|2021-09-29 21:38:10|372.14|368.04|372.1|368|372.16|368.06|372.08|367.98|11
1632951500000|2021-09-29 21:38:20|372.03|367.93|372|367.9|372.08|367.98|372|367.9|7
1632951510000|2021-09-29 21:38:30|372.01|367.91|372|367.9|372.01|367.91|372|367.9|2
1632951530000|2021-09-29 21:38:50|372.01|367.91|372|367.9|372.01|367.91|372|367.9|2
1632951570000|2021-09-29 21:39:30|372.01|367.91|372|367.9|372.01|367.91|372|367.9|2
1632951580000|2021-09-29 21:39:40|372.02|367.92|371.99|367.89|372.02|367.92|371.99|367.89|4
1632951590000|2021-09-29 21:39:50|372|367.9|372|367.9|372|367.9|372|367.9|1
1632951600000|2021-09-29 21:40:00|371.97|367.87|371.97|367.87|371.97|367.87|371.97|367.87|1
1632951610000|2021-09-29 21:40:10|372|367.9|371.97|367.87|372|367.9|371.97|367.87|4
1632951620000|2021-09-29 21:40:20|371.98|367.88|371.97|367.87|372|367.9|371.95|367.85|7
1632951630000|2021-09-29 21:40:30|371.98|367.88|371.96|367.86|371.98|367.88|371.96|367.86|6
1632951640000|2021-09-29 21:40:40|371.98|367.88|371.91|367.81|371.98|367.88|371.9|367.8|11
1632951650000|2021-09-29 21:40:50|371.9|367.8|371.9|367.8|371.91|367.81|371.9|367.8|3
1632951660000|2021-09-29 21:41:00|371.91|367.81|371.9|367.8|371.92|367.82|371.9|367.8|6
1632951720000|2021-09-29 21:42:00|371.85|367.75|371.85|367.75|371.87|367.77|371.8|367.7|7
1632951730000|2021-09-29 21:42:10|371.86|367.76|371.86|367.76|371.86|367.76|371.86|367.76|1
1632951740000|2021-09-29 21:42:20|371.85|367.75|371.85|367.75|371.85|367.75|371.85|367.75|1
1632951750000|2021-09-29 21:42:30|371.8|367.7|371.8|367.7|371.83|367.73|371.8|367.7|3
1632951770000|2021-09-29 21:42:50|371.79|367.69|371.74|367.64|371.79|367.69|371.7|367.6|21
1632951780000|2021-09-29 21:43:00|371.73|367.63|371.53|367.43|371.73|367.63|371.53|367.43|9
1632951790000|2021-09-29 21:43:10|371.5|367.4|371.5|367.4|371.61|367.51|371.5|367.4|9
1632951800000|2021-09-29 21:43:20|371.51|367.41|371.5|367.4|371.52|367.42|371.5|367.4|6
1632951810000|2021-09-29 21:43:30|371.59|367.49|371.88|367.78|371.9|367.8|371.58|367.48|12
1632951820000|2021-09-29 21:43:40|371.9|367.8|371.97|367.87|371.99|367.89|371.9|367.8|7
1632951830000|2021-09-29 21:43:50|372.01|367.91|372.15|368.05|372.15|368.05|371.99|367.89|4
1632951840000|2021-09-29 21:44:00|372.2|368.1|372.29|368.19|372.3|368.2|372.15|368.05|8
1632951850000|2021-09-29 21:44:10|372.3|368.2|372.3|368.2|372.32|368.22|372.3|368.2|3
1632951860000|2021-09-29 21:44:20|372.31|368.21|372.32|368.22|372.32|368.22|372.3|368.2|9
1632951870000|2021-09-29 21:44:30|372.3|368.2|372.3|368.2|372.32|368.22|372.3|368.2|8
1632951880000|2021-09-29 21:44:40|372.32|368.22|372.3|368.2|372.32|368.22|372.3|368.2|10
1632951890000|2021-09-29 21:44:50|372.32|368.22|372.3|368.2|372.32|368.22|372.3|368.2|4
1632951900000|2021-09-29 21:45:00|372.32|368.22|372.3|368.2|372.32|368.22|372.3|368.2|5
1632951920000|2021-09-29 21:45:20|372.32|368.22|372.25|368.15|372.32|368.22|372.25|368.15|3
1632951930000|2021-09-29 21:45:30|372.24|368.14|372.32|368.22|372.32|368.22|372.24|368.14|3
1632951960000|2021-09-29 21:46:00|372.33|368.23|372.32|368.22|372.33|368.23|372.32|368.22|2
1632951990000|2021-09-29 21:46:30|372.35|368.25|372.58|368.48|372.6|368.5|372.34|368.24|10
1632952000000|2021-09-29 21:46:40|372.63|368.53|372.8|368.7|372.8|368.7|372.63|368.53|8
1632952010000|2021-09-29 21:46:50|372.81|368.71|372.75|368.65|372.81|368.71|372.7|368.6|10
1632952020000|2021-09-29 21:47:00|372.73|368.63|372.65|368.55|372.73|368.63|372.6|368.5|13
1632952030000|2021-09-29 21:47:10|372.63|368.53|372.4|368.3|372.64|368.54|372.4|368.3|5
1632952040000|2021-09-29 21:47:20|372.41|368.31|372.28|368.18|372.42|368.32|372.25|368.15|10
1632952050000|2021-09-29 21:47:30|372.26|368.16|372.37|368.27|372.37|368.27|372.26|368.16|18
1632952060000|2021-09-29 21:47:40|372.39|368.29|372.5|368.4|372.51|368.41|372.39|368.29|10
1632952070000|2021-09-29 21:47:50|372.47|368.37|372.49|368.39|372.55|368.45|372.47|368.37|8
1632952080000|2021-09-29 21:48:00|372.46|368.36|372.31|368.21|372.48|368.38|372.31|368.21|16
1632952090000|2021-09-29 21:48:10|372.29|368.19|372.25|368.15|372.29|368.19|372.22|368.12|6
1632952100000|2021-09-29 21:48:20|372.24|368.14|372.22|368.12|372.25|368.15|372.22|368.12|9
1632952110000|2021-09-29 21:48:30|372.2|368.1|372.2|368.1|372.2|368.1|372.2|368.1|1
1632952130000|2021-09-29 21:48:50|372.23|368.13|372.2|368.1|372.23|368.13|372.2|368.1|3
1632952160000|2021-09-29 21:49:20|372.1|368|372.1|368|372.1|368|372.1|368|1
1632952170000|2021-09-29 21:49:30|372.21|368.11|372.1|368|372.21|368.11|372.1|368|3
1632952180000|2021-09-29 21:49:40|372.15|368.05|372.1|368|372.15|368.05|372.1|368|4
1632952190000|2021-09-29 21:49:50|372.15|368.05|372.1|368|372.15|368.05|372.1|368|2
1632952200000|2021-09-29 21:50:00|372.19|368.09|372.1|368|372.19|368.09|372.1|368|4
1632952220000|2021-09-29 21:50:20|372.12|368.02|372.05|367.95|372.12|368.02|372.03|367.93|8
1632952230000|2021-09-29 21:50:30|372.04|367.94|372|367.9|372.1|368|371.9|367.8|9
1632952240000|2021-09-29 21:50:40|372.01|367.91|372|367.9|372.01|367.91|371.9|367.8|7
1632952250000|2021-09-29 21:50:50|372.01|367.91|372|367.9|372.02|367.92|371.9|367.8|5
1632952260000|2021-09-29 21:51:00|371.96|367.86|371.43|367.33|371.97|367.87|371.4|367.3|17
1632952270000|2021-09-29 21:51:10|371.46|367.36|371.45|367.35|371.46|367.36|371.42|367.32|8
1632952280000|2021-09-29 21:51:20|371.46|367.36|371.47|367.37|371.47|367.37|371.46|367.36|2
1632952290000|2021-09-29 21:51:30|371.48|367.38|371.4|367.3|371.5|367.4|371.4|367.3|5
1632952300000|2021-09-29 21:51:40|371.44|367.34|371.48|367.38|371.52|367.42|371.44|367.34|8
1632952310000|2021-09-29 21:51:50|371.51|367.41|371.75|367.65|371.75|367.65|371.51|367.41|11
1632952320000|2021-09-29 21:52:00|371.76|367.66|371.9|367.8|371.95|367.85|371.76|367.66|19
1632952330000|2021-09-29 21:52:10|371.93|367.83|371.88|367.78|371.93|367.83|371.88|367.78|16
1632952340000|2021-09-29 21:52:20|371.91|367.81|371.91|367.81|371.93|367.83|371.9|367.8|5
1632952350000|2021-09-29 21:52:30|371.88|367.78|371.81|367.71|371.88|367.78|371.8|367.7|7
1632952360000|2021-09-29 21:52:40|371.8|367.7|371.81|367.71|371.81|367.71|371.8|367.7|2
1632952370000|2021-09-29 21:52:50|371.8|367.7|371.84|367.74|371.84|367.74|371.8|367.7|2
1632952380000|2021-09-29 21:53:00|371.85|367.75|371.9|367.8|371.9|367.8|371.85|367.75|3
1632952390000|2021-09-29 21:53:10|371.88|367.78|371.6|367.5|371.88|367.78|371.6|367.5|7
1632952400000|2021-09-29 21:53:20|371.58|367.48|371.56|367.46|371.58|367.48|371.5|367.4|4
1632952410000|2021-09-29 21:53:30|371.55|367.45|371.5|367.4|371.55|367.45|371.5|367.4|2
1632952420000|2021-09-29 21:53:40|371.51|367.41|371.5|367.4|371.51|367.41|371.5|367.4|2
1632952430000|2021-09-29 21:53:50|371.43|367.33|371.46|367.36|371.48|367.38|371.4|367.3|13
1632952440000|2021-09-29 21:54:00|371.48|367.38|371.5|367.4|371.5|367.4|371.47|367.37|12
1632952450000|2021-09-29 21:54:10|371.47|367.37|371.45|367.35|371.5|367.4|371.45|367.35|11
1632952460000|2021-09-29 21:54:20|371.46|367.36|371.47|367.37|371.5|367.4|371.4|367.3|8
1632952470000|2021-09-29 21:54:30|371.45|367.35|371.5|367.4|371.5|367.4|371.45|367.35|7
1632952480000|2021-09-29 21:54:40|371.47|367.37|371.5|367.4|371.52|367.42|371.47|367.37|4
1632952490000|2021-09-29 21:54:50|371.46|367.36|371.47|367.37|371.5|367.4|371.4|367.3|10
1632952500000|2021-09-29 21:55:00|371.49|367.39|371.5|367.4|371.5|367.4|371.45|367.35|7
1632952510000|2021-09-29 21:55:10|371.49|367.39|371.47|367.37|371.49|367.39|371.4|367.3|10
1632952520000|2021-09-29 21:55:20|371.48|367.38|371.47|367.37|371.5|367.4|371.47|367.37|7
1632952530000|2021-09-29 21:55:30|371.5|367.4|371.49|367.39|371.53|367.43|371.4|367.3|15
1632952540000|2021-09-29 21:55:40|371.48|367.38|371.47|367.37|371.49|367.39|371.4|367.3|7
1632952550000|2021-09-29 21:55:50|371.5|367.4|371.52|367.42|371.53|367.43|371.5|367.4|3
1632952560000|2021-09-29 21:56:00|371.54|367.44|371.54|367.44|371.57|367.47|371.52|367.42|5
1632952570000|2021-09-29 21:56:10|371.5|367.4|371.45|367.35|371.51|367.41|371.43|367.33|8
1632952580000|2021-09-29 21:56:20|371.42|367.32|371.4|367.3|371.46|367.36|371.4|367.3|3
1632952590000|2021-09-29 21:56:30|371.42|367.32|371.41|367.31|371.45|367.35|371.4|367.3|6
1632952610000|2021-09-29 21:56:50|371.42|367.32|371.47|367.37|371.5|367.4|371.41|367.31|8
1632952620000|2021-09-29 21:57:00|371.5|367.4|371.4|367.3|371.5|367.4|371.4|367.3|4
1632952630000|2021-09-29 21:57:10|371.39|367.29|371.39|367.29|371.39|367.29|371.39|367.29|1
1632952640000|2021-09-29 21:57:20|371.4|367.3|371.4|367.3|371.4|367.3|371.4|367.3|1
1632952650000|2021-09-29 21:57:30|371.49|367.39|371.49|367.39|371.49|367.39|371.49|367.39|1
1632952660000|2021-09-29 21:57:40|371.5|367.4|371.55|367.45|371.56|367.46|371.5|367.4|13
1632952670000|2021-09-29 21:57:50|371.54|367.44|371.55|367.45|371.57|367.47|371.52|367.42|5
1632952680000|2021-09-29 21:58:00|371.59|367.49|371.5|367.4|371.59|367.49|371.5|367.4|4
1632952690000|2021-09-29 21:58:10|371.48|367.38|371.43|367.33|371.48|367.38|371.4|367.3|7
1632952700000|2021-09-29 21:58:20|371.45|367.35|371.58|367.48|371.58|367.48|371.4|367.3|13
1632952710000|2021-09-29 21:58:30|371.59|367.49|371.63|367.53|371.63|367.53|371.59|367.49|2
1632952720000|2021-09-29 21:58:40|371.66|367.56|371.8|367.7|371.8|367.7|371.66|367.56|8
1632952730000|2021-09-29 21:58:50|371.89|367.79|371.85|367.75|371.89|367.79|371.85|367.75|2
1632952740000|2021-09-29 21:59:00|371.88|367.78|371.9|367.8|371.92|367.82|371.88|367.78|6
1632952750000|2021-09-29 21:59:10|371.91|367.81|371.91|367.81|371.92|367.82|371.88|367.78|7
1632952760000|2021-09-29 21:59:20|371.9|367.8|371.9|367.8|371.92|367.82|371.9|367.8|4
1632952770000|2021-09-29 21:59:30|371.88|367.78|371.88|367.78|371.88|367.78|371.88|367.78|1
1632952780000|2021-09-29 21:59:40|371.8|367.7|371.8|367.7|371.8|367.7|371.8|367.7|1
1632952790000|2021-09-29 21:59:50|371.78|367.68|371.8|367.7|371.8|367.7|371.78|367.68|4
1632952800000|2021-09-29 22:00:00|371.81|367.71|371.91|367.81|371.91|367.81|371.8|367.7|6
1632952810000|2021-09-29 22:00:10|371.9|367.8|371.9|367.8|371.9|367.8|371.9|367.8|1
1632952830000|2021-09-29 22:00:30|371.91|367.81|371.98|367.88|371.98|367.88|371.91|367.81|2
1632952840000|2021-09-29 22:00:40|371.91|367.81|371.9|367.8|371.94|367.84|371.9|367.8|6
1632952850000|2021-09-29 22:00:50|371.91|367.81|371.94|367.84|371.94|367.84|371.91|367.81|5
1632952860000|2021-09-29 22:01:00|371.98|367.88|372.07|367.97|372.08|367.98|371.98|367.88|16
1632952870000|2021-09-29 22:01:10|372.04|367.94|372.27|368.17|372.27|368.17|372.04|367.94|6
1632952880000|2021-09-29 22:01:20|372.25|368.15|372.35|368.25|372.4|368.3|372.25|368.15|13
1632952890000|2021-09-29 22:01:30|372.4|368.3|372.4|368.3|372.5|368.4|372.4|368.3|6
1632952900000|2021-09-29 22:01:40|372.3|368.2|372.4|368.3|372.4|368.3|372.3|368.2|2
1632952910000|2021-09-29 22:01:50|372.39|368.29|372.4|368.3|372.4|368.3|372.38|368.28|3
1632952920000|2021-09-29 22:02:00|372.36|368.26|372.36|368.26|372.4|368.3|372.36|368.26|4
1632952930000|2021-09-29 22:02:10|372.3|368.2|372.1|368|372.3|368.2|372.08|367.98|13
1632952940000|2021-09-29 22:02:20|372.15|368.05|372.15|368.05|372.15|368.05|372.15|368.05|1
1632952950000|2021-09-29 22:02:30|372.17|368.07|372.1|368|372.17|368.07|372.1|368|4
1632952960000|2021-09-29 22:02:40|372.11|368.01|372.1|368|372.11|368.01|372.1|368|2
1632952970000|2021-09-29 22:02:50|372.06|367.96|372.06|367.96|372.06|367.96|372.06|367.96|1
1632952980000|2021-09-29 22:03:00|372.04|367.94|371.95|367.85|372.04|367.94|371.95|367.85|7
1632952990000|2021-09-29 22:03:10|371.9|367.8|371.8|367.7|371.9|367.8|371.8|367.7|4
1632953000000|2021-09-29 22:03:20|371.81|367.71|371.81|367.71|371.81|367.71|371.78|367.68|6
1632953010000|2021-09-29 22:03:30|371.82|367.72|371.94|367.84|371.94|367.84|371.81|367.71|13
1632953020000|2021-09-29 22:03:40|371.92|367.82|371.9|367.8|371.92|367.82|371.89|367.79|3
1632953030000|2021-09-29 22:03:50|371.91|367.81|371.9|367.8|371.96|367.86|371.9|367.8|6
1632953040000|2021-09-29 22:04:00|371.95|367.85|371.7|367.6|371.95|367.85|371.7|367.6|10
1632953050000|2021-09-29 22:04:10|371.71|367.61|371.7|367.6|371.71|367.61|371.65|367.55|6
1632953060000|2021-09-29 22:04:20|371.75|367.65|371.7|367.6|371.75|367.65|371.7|367.6|2
1632953070000|2021-09-29 22:04:30|371.68|367.58|371.71|367.61|371.71|367.61|371.68|367.58|5
1632953080000|2021-09-29 22:04:40|371.7|367.6|371.68|367.58|371.7|367.6|371.65|367.55|6
1632953090000|2021-09-29 22:04:50|371.65|367.55|371.5|367.4|371.65|367.55|371.5|367.4|4
1632953100000|2021-09-29 22:05:00|371.53|367.43|371.5|367.4|371.53|367.43|371.48|367.38|4
1632953110000|2021-09-29 22:05:10|371.48|367.38|371.48|367.38|371.5|367.4|371.48|367.38|3
1632953120000|2021-09-29 22:05:20|371.5|367.4|371.44|367.34|371.5|367.4|371.4|367.3|5
1632953130000|2021-09-29 22:05:30|371.48|367.38|371.5|367.4|371.52|367.42|371.48|367.38|5
1632953140000|2021-09-29 22:05:40|371.48|367.38|371.48|367.38|371.53|367.43|371.48|367.38|7
1632953150000|2021-09-29 22:05:50|371.4|367.3|371.47|367.37|371.48|367.38|371.39|367.29|7
1632953160000|2021-09-29 22:06:00|371.4|367.3|371.5|367.4|371.5|367.4|371.4|367.3|3
1632953170000|2021-09-29 22:06:10|371.51|367.41|371.5|367.4|371.53|367.43|371.5|367.4|4
1632953180000|2021-09-29 22:06:20|371.54|367.44|371.52|367.42|371.54|367.44|371.52|367.42|2
1632953190000|2021-09-29 22:06:30|371.51|367.41|371.52|367.42|371.52|367.42|371.5|367.4|6
1632953200000|2021-09-29 22:06:40|371.5|367.4|371.5|367.4|371.5|367.4|371.5|367.4|1
1632953220000|2021-09-29 22:07:00|371.51|367.41|371.5|367.4|371.51|367.41|371.5|367.4|2
1632953230000|2021-09-29 22:07:10|371.43|367.33|371.3|367.2|371.43|367.33|371.3|367.2|2
1632953240000|2021-09-29 22:07:20|371.28|367.18|371.26|367.16|371.3|367.2|371.22|367.12|5
1632953250000|2021-09-29 22:07:30|371.27|367.17|371.2|367.1|371.27|367.17|371.2|367.1|2
1632953260000|2021-09-29 22:07:40|371.25|367.15|371.2|367.1|371.25|367.15|371.19|367.09|4
1632953280000|2021-09-29 22:08:00|371.21|367.11|371.2|367.1|371.21|367.11|371.2|367.1|2
1632953290000|2021-09-29 22:08:10|371.21|367.11|371.19|367.09|371.21|367.11|371.19|367.09|3
1632953300000|2021-09-29 22:08:20|371.2|367.1|371.16|367.06|371.2|367.1|371.16|367.06|5
1632953320000|2021-09-29 22:08:40|371.19|367.09|371.16|367.06|371.19|367.09|371.15|367.05|3
1632953330000|2021-09-29 22:08:50|371.19|367.09|371.16|367.06|371.2|367.1|371.15|367.05|5
1632953340000|2021-09-29 22:09:00|371.19|367.09|371.3|367.2|371.3|367.2|371.12|367.02|8
1632953350000|2021-09-29 22:09:10|371.24|367.14|370.88|366.78|371.25|367.15|370.88|366.78|12
1632953360000|2021-09-29 22:09:20|370.9|366.8|370.9|366.8|370.92|366.82|370.9|366.8|5
1632953370000|2021-09-29 22:09:30|370.89|366.79|370.89|366.79|370.94|366.84|370.87|366.77|9
1632953380000|2021-09-29 22:09:40|370.9|366.8|370.9|366.8|370.97|366.87|370.87|366.77|17
1632953390000|2021-09-29 22:09:50|370.87|366.77|370.81|366.71|370.98|366.88|370.8|366.7|9
1632953400000|2021-09-29 22:10:00|370.8|366.7|370.95|366.85|370.95|366.85|370.63|366.53|32
1632953410000|2021-09-29 22:10:10|371|366.9|371.03|366.93|371.05|366.95|371|366.9|4
1632953420000|2021-09-29 22:10:20|371.04|366.94|371.39|367.29|371.39|367.29|371.04|366.94|18
1632953430000|2021-09-29 22:10:30|371.36|367.26|371.28|367.18|371.4|367.3|371.28|367.18|9
1632953440000|2021-09-29 22:10:40|371.3|367.2|371.3|367.2|371.3|367.2|371.26|367.16|3
1632953450000|2021-09-29 22:10:50|371.33|367.23|371.3|367.2|371.33|367.23|371.2|367.1|6
1632953460000|2021-09-29 22:11:00|371.4|367.3|371.37|367.27|371.4|367.3|371.3|367.2|5
1632953470000|2021-09-29 22:11:10|371.4|367.3|371.28|367.18|371.5|367.4|371.2|367.1|9
1632953480000|2021-09-29 22:11:20|371.2|367.1|371.3|367.2|371.5|367.4|371.2|367.1|11
1632953490000|2021-09-29 22:11:30|371.34|367.24|371.41|367.31|371.41|367.31|371.2|367.1|9
1632953500000|2021-09-29 22:11:40|371.31|367.21|371.34|367.24|371.34|367.24|371.31|367.21|2
1632953510000|2021-09-29 22:11:50|371.4|367.3|371.49|367.39|371.51|367.41|371.32|367.22|13
1632953520000|2021-09-29 22:12:00|371.5|367.4|371.5|367.4|371.5|367.4|371.5|367.4|1
1632953530000|2021-09-29 22:12:10|371.48|367.38|371.6|367.5|371.6|367.5|371.48|367.38|5
1632953540000|2021-09-29 22:12:20|371.63|367.53|371.6|367.5|371.8|367.7|371.6|367.5|13
1632953550000|2021-09-29 22:12:30|371.62|367.52|371.58|367.48|371.63|367.53|371.48|367.38|14
1632953560000|2021-09-29 22:12:40|371.59|367.49|371.72|367.62|371.8|367.7|371.59|367.49|16
1632953570000|2021-09-29 22:12:50|371.71|367.61|371.75|367.65|371.75|367.65|371.7|367.6|6
1632953580000|2021-09-29 22:13:00|371.76|367.66|371.82|367.72|371.85|367.75|371.76|367.66|11
1632953590000|2021-09-29 22:13:10|371.85|367.75|371.9|367.8|371.93|367.83|371.85|367.75|4
1632953600000|2021-09-29 22:13:20|371.92|367.82|371.9|367.8|371.96|367.86|371.9|367.8|3
1632953610000|2021-09-29 22:13:30|371.91|367.81|371.8|367.7|371.91|367.81|371.8|367.7|4
1632953620000|2021-09-29 22:13:40|371.82|367.72|371.8|367.7|371.82|367.72|371.8|367.7|2
1632953630000|2021-09-29 22:13:50|371.79|367.69|371.8|367.7|371.8|367.7|371.79|367.69|2
1632953640000|2021-09-29 22:14:00|371.79|367.69|371.8|367.7|371.8|367.7|371.79|367.69|2
1632953650000|2021-09-29 22:14:10|371.73|367.63|371.68|367.58|371.76|367.66|371.68|367.58|10
1632953660000|2021-09-29 22:14:20|371.69|367.59|371.57|367.47|371.69|367.59|371.55|367.45|9
1632953670000|2021-09-29 22:14:30|371.58|367.48|371.6|367.5|371.6|367.5|371.58|367.48|2
1632953680000|2021-09-29 22:14:40|371.59|367.49|371.59|367.49|371.6|367.5|371.58|367.48|7
1632953690000|2021-09-29 22:14:50|371.58|367.48|371.35|367.25|371.58|367.48|371.2|367.1|18
1632953700000|2021-09-29 22:15:00|371.33|367.23|371.3|367.2|371.33|367.23|371.3|367.2|7
1632953710000|2021-09-29 22:15:10|371.32|367.22|371.44|367.34|371.46|367.36|371.3|367.2|9
1632953720000|2021-09-29 22:15:20|371.45|367.35|371.45|367.35|371.45|367.35|371.45|367.35|1
1632953730000|2021-09-29 22:15:30|371.51|367.41|371.6|367.5|371.6|367.5|371.5|367.4|7
1632953760000|2021-09-29 22:16:00|371.59|367.49|371.88|367.78|371.95|367.85|371.59|367.49|17
1632953770000|2021-09-29 22:16:10|371.89|367.79|371.76|367.66|371.89|367.79|371.7|367.6|11
1632953780000|2021-09-29 22:16:20|371.73|367.63|371.79|367.69|371.8|367.7|371.73|367.63|5
1632953790000|2021-09-29 22:16:30|371.8|367.7|371.59|367.49|371.8|367.7|371.59|367.49|6
1632953800000|2021-09-29 22:16:40|371.68|367.58|371.72|367.62|371.72|367.62|371.6|367.5|4
1632953810000|2021-09-29 22:16:50|371.5|367.4|371.4|367.3|371.5|367.4|371.4|367.3|3
1632953820000|2021-09-29 22:17:00|371.44|367.34|371.4|367.3|371.44|367.34|371.4|367.3|2
1632953830000|2021-09-29 22:17:10|371.46|367.36|371.49|367.39|371.49|367.39|371.4|367.3|4
1632953840000|2021-09-29 22:17:20|371.52|367.42|371.5|367.4|371.55|367.45|371.5|367.4|4
1632953850000|2021-09-29 22:17:30|371.51|367.41|371.55|367.45|371.55|367.45|371.5|367.4|6
1632953860000|2021-09-29 22:17:40|371.58|367.48|371.65|367.55|371.65|367.55|371.58|367.48|12
1632953870000|2021-09-29 22:17:50|371.7|367.6|371.8|367.7|371.8|367.7|371.7|367.6|5
1632953880000|2021-09-29 22:18:00|371.82|367.72|371.9|367.8|371.9|367.8|371.82|367.72|7
1632953890000|2021-09-29 22:18:10|371.88|367.78|371.9|367.8|371.9|367.8|371.88|367.78|2
1632953900000|2021-09-29 22:18:20|371.88|367.78|371.87|367.77|371.9|367.8|371.87|367.77|4
1632953910000|2021-09-29 22:18:30|371.88|367.78|372.19|368.09|372.19|368.09|371.87|367.77|14
1632953920000|2021-09-29 22:18:40|372.2|368.1|372.07|367.97|372.2|368.1|372.06|367.96|12
1632953930000|2021-09-29 22:18:50|372.09|367.99|371.95|367.85|372.09|367.99|371.93|367.83|5
1632953940000|2021-09-29 22:19:00|371.98|367.88|371.9|367.8|371.98|367.88|371.9|367.8|6
1632953950000|2021-09-29 22:19:10|371.96|367.86|371.9|367.8|371.98|367.88|371.9|367.8|6
1632953960000|2021-09-29 22:19:20|371.85|367.75|371.8|367.7|371.85|367.75|371.8|367.7|2
1632953980000|2021-09-29 22:19:40|371.93|367.83|371.9|367.8|371.93|367.83|371.9|367.8|2
1632954000000|2021-09-29 22:20:00|371.87|367.77|371.82|367.72|371.87|367.77|371.65|367.55|9
1632954010000|2021-09-29 22:20:10|371.88|367.78|372.18|368.08|372.18|368.08|371.88|367.78|11
1632954020000|2021-09-29 22:20:20|372.16|368.06|372.18|368.08|372.2|368.1|372.16|368.06|9
1632954030000|2021-09-29 22:20:30|372.2|368.1|371.8|367.7|372.21|368.11|371.79|367.69|10
1632954040000|2021-09-29 22:20:40|371.75|367.65|371.84|367.74|371.84|367.74|371.7|367.6|4
1632954050000|2021-09-29 22:20:50|371.7|367.6|371.61|367.51|371.7|367.6|371.61|367.51|9
1632954060000|2021-09-29 22:21:00|371.62|367.52|371.5|367.4|371.62|367.52|371.5|367.4|6
1632954070000|2021-09-29 22:21:10|371.52|367.42|371.59|367.49|371.6|367.5|371.5|367.4|7
1632954080000|2021-09-29 22:21:20|371.57|367.47|371.57|367.47|371.59|367.49|371.57|367.47|3
1632954090000|2021-09-29 22:21:30|371.59|367.49|371.5|367.4|371.59|367.49|371.49|367.39|7
1632954100000|2021-09-29 22:21:40|371.56|367.46|371.55|367.45|371.56|367.46|371.55|367.45|2
1632954110000|2021-09-29 22:21:50|371.54|367.44|371.5|367.4|371.54|367.44|371.5|367.4|2
1632954120000|2021-09-29 22:22:00|371.47|367.37|371.4|367.3|371.49|367.39|371.4|367.3|7
1632954130000|2021-09-29 22:22:10|371.39|367.29|371.4|367.3|371.4|367.3|371.39|367.29|2
1632954140000|2021-09-29 22:22:20|371.36|367.26|371.3|367.2|371.36|367.26|371.3|367.2|6
1632954160000|2021-09-29 22:22:40|371.25|367.15|371.1|367|371.27|367.17|371.07|366.97|14
1632954170000|2021-09-29 22:22:50|371.11|367.01|371.03|366.93|371.11|367.01|371|366.9|4
1632954180000|2021-09-29 22:23:00|371|366.9|370.9|366.8|371.02|366.92|370.9|366.8|5
1632954190000|2021-09-29 22:23:10|370.92|366.82|370.9|366.8|370.95|366.85|370.9|366.8|5
1632954200000|2021-09-29 22:23:20|370.92|366.82|370.8|366.7|370.93|366.83|370.8|366.7|4
1632954210000|2021-09-29 22:23:30|370.87|366.77|370.81|366.71|370.9|366.8|370.7|366.6|17
1632954220000|2021-09-29 22:23:40|370.8|366.7|370.8|366.7|370.8|366.7|370.8|366.7|1
1632954240000|2021-09-29 22:24:00|370.79|366.69|370.84|366.74|370.87|366.77|370.79|366.69|8
1632954250000|2021-09-29 22:24:10|370.87|366.77|371.03|366.93|371.04|366.94|370.86|366.76|16
1632954260000|2021-09-29 22:24:20|371.04|366.94|371|366.9|371.1|367|370.93|366.83|15
1632954270000|2021-09-29 22:24:30|370.9|366.8|371|366.9|371|366.9|370.89|366.79|5
1632954280000|2021-09-29 22:24:40|370.96|366.86|371.08|366.98|371.09|366.99|370.96|366.86|6
1632954290000|2021-09-29 22:24:50|371.1|367|371.45|367.35|371.5|367.4|371.1|367|8
1632954300000|2021-09-29 22:25:00|371.44|367.34|371.29|367.19|371.45|367.35|371.27|367.17|19
1632954310000|2021-09-29 22:25:10|371.1|367|371.2|367.1|371.3|367.2|371.1|367|13
1632954320000|2021-09-29 22:25:20|371.17|367.07|370.9|366.8|371.21|367.11|370.9|366.8|10
1632954330000|2021-09-29 22:25:30|370.95|366.85|370.87|366.77|371.02|366.92|370.79|366.69|18
1632954340000|2021-09-29 22:25:40|370.88|366.78|370.9|366.8|370.98|366.88|370.88|366.78|7
1632954350000|2021-09-29 22:25:50|370.92|366.82|370.9|366.8|371.01|366.91|370.9|366.8|7
1632954360000|2021-09-29 22:26:00|370.92|366.82|370.9|366.8|370.92|366.82|370.9|366.8|4
1632954370000|2021-09-29 22:26:10|370.89|366.79|370.88|366.78|370.89|366.79|370.8|366.7|3
1632954380000|2021-09-29 22:26:20|370.86|366.76|370.79|366.69|370.86|366.76|370.79|366.69|4
1632954390000|2021-09-29 22:26:30|370.7|366.6|370.7|366.6|370.71|366.61|370.7|366.6|3
1632954400000|2021-09-29 22:26:40|370.8|366.7|370.77|366.67|370.8|366.7|370.77|366.67|4
1632954410000|2021-09-29 22:26:50|370.76|366.66|370.76|366.66|370.76|366.66|370.76|366.66|1
1632954420000|2021-09-29 22:27:00|370.8|366.7|371|366.9|371|366.9|370.8|366.7|4
1632954430000|2021-09-29 22:27:10|371.03|366.93|371.03|366.93|371.03|366.93|371|366.9|8
1632954440000|2021-09-29 22:27:20|371.01|366.91|371.08|366.98|371.08|366.98|371.01|366.91|9
1632954450000|2021-09-29 22:27:30|371.09|366.99|371.09|366.99|371.1|367|371.09|366.99|5
1632954460000|2021-09-29 22:27:40|371.1|367|371.1|367|371.1|367|371.1|367|1
1632954470000|2021-09-29 22:27:50|371.09|366.99|371.1|367|371.1|367|371.09|366.99|2
1632954490000|2021-09-29 22:28:10|371.15|367.05|371.22|367.12|371.22|367.12|371.14|367.04|8
1632954500000|2021-09-29 22:28:20|371.25|367.15|371.25|367.15|371.26|367.16|371.25|367.15|3
1632954510000|2021-09-29 22:28:30|371.3|367.2|371.38|367.28|371.38|367.28|371.3|367.2|5
1632954520000|2021-09-29 22:28:40|371.44|367.34|371.42|367.32|371.46|367.36|371.42|367.32|4
1632954530000|2021-09-29 22:28:50|371.41|367.31|371.73|367.63|371.73|367.63|371.41|367.31|12
1632954540000|2021-09-29 22:29:00|371.71|367.61|371.69|367.59|371.73|367.63|371.69|367.59|8
1632954550000|2021-09-29 22:29:10|371.82|367.72|371.95|367.85|372|367.9|371.82|367.72|6
1632954560000|2021-09-29 22:29:20|371.97|367.87|372|367.9|372|367.9|371.92|367.82|4
1632954580000|2021-09-29 22:29:40|372.01|367.91|372|367.9|372.01|367.91|372|367.9|2
1632954590000|2021-09-29 22:29:50|371.99|367.89|371.88|367.78|372|367.9|371.85|367.75|7
1632954600000|2021-09-29 22:30:00|371.85|367.75|371.67|367.57|371.98|367.88|371.6|367.5|8
1632954610000|2021-09-29 22:30:10|371.7|367.6|371.7|367.6|371.7|367.6|371.67|367.57|3
1632954620000|2021-09-29 22:30:20|371.75|367.65|371.75|367.65|371.75|367.65|371.75|367.65|1
1632954630000|2021-09-29 22:30:30|371.8|367.7|371.86|367.76|371.86|367.76|371.79|367.69|6
1632954640000|2021-09-29 22:30:40|371.87|367.77|371.87|367.77|371.88|367.78|371.86|367.76|7
1632954650000|2021-09-29 22:30:50|371.95|367.85|372.08|367.98|372.08|367.98|371.88|367.78|6
1632954660000|2021-09-29 22:31:00|372.03|367.93|372.1|368|372.12|368.02|372.03|367.93|5
1632954670000|2021-09-29 22:31:10|372.05|367.95|372.16|368.06|372.17|368.07|372.02|367.92|13
1632954680000|2021-09-29 22:31:20|372.14|368.04|372.18|368.08|372.19|368.09|372.07|367.97|12
1632954690000|2021-09-29 22:31:30|372.17|368.07|372.12|368.02|372.17|368.07|372.1|368|10
1632954700000|2021-09-29 22:31:40|372.1|368|372.11|368.01|372.14|368.04|372.1|368|8
1632954710000|2021-09-29 22:31:50|372.1|368|372.1|368|372.1|368|372.01|367.91|5
1632954720000|2021-09-29 22:32:00|372.13|368.03|371.89|367.79|372.13|368.03|371.89|367.79|14
1632954730000|2021-09-29 22:32:10|371.87|367.77|371.83|367.73|371.9|367.8|371.83|367.73|5
1632954740000|2021-09-29 22:32:20|371.84|367.74|371.89|367.79|371.89|367.79|371.82|367.72|5
1632954750000|2021-09-29 22:32:30|371.85|367.75|371.81|367.71|371.85|367.75|371.81|367.71|2
1632954760000|2021-09-29 22:32:40|371.89|367.79|372.1|368|372.1|368|371.89|367.79|13
1632954770000|2021-09-29 22:32:50|372.11|368.01|372.16|368.06|372.23|368.13|372.11|368.01|13
1632954780000|2021-09-29 22:33:00|372.18|368.08|372.26|368.16|372.26|368.16|372.16|368.06|12
1632954790000|2021-09-29 22:33:10|372.25|368.15|372.29|368.19|372.29|368.19|372.25|368.15|3
1632954800000|2021-09-29 22:33:20|372.3|368.2|372.41|368.31|372.42|368.32|372.3|368.2|14
1632954810000|2021-09-29 22:33:30|372.42|368.32|372.59|368.49|372.59|368.49|372.42|368.32|10
1632954820000|2021-09-29 22:33:40|372.6|368.5|372.6|368.5|372.71|368.61|372.6|368.5|8
1632954830000|2021-09-29 22:33:50|372.59|368.49|372.5|368.4|372.6|368.5|372.5|368.4|4
1632954840000|2021-09-29 22:34:00|372.49|368.39|372.5|368.4|372.55|368.45|372.49|368.39|8
1632954850000|2021-09-29 22:34:10|372.53|368.43|372.6|368.5|372.6|368.5|372.53|368.43|4
1632954860000|2021-09-29 22:34:20|372.62|368.52|372.68|368.58|372.68|368.58|372.6|368.5|6
1632954870000|2021-09-29 22:34:30|372.7|368.6|372.7|368.6|372.8|368.7|372.68|368.58|12
1632954880000|2021-09-29 22:34:40|372.73|368.63|372.81|368.71|372.81|368.71|372.73|368.63|3
1632954890000|2021-09-29 22:34:50|372.82|368.72|372.86|368.76|372.86|368.76|372.81|368.71|5
1632954900000|2021-09-29 22:35:00|372.85|368.75|372.8|368.7|372.93|368.83|372.8|368.7|13
1632954910000|2021-09-29 22:35:10|372.9|368.8|372.8|368.7|372.9|368.8|372.8|368.7|6
1632954920000|2021-09-29 22:35:20|372.77|368.67|372.6|368.5|372.82|368.72|372.6|368.5|4
1632954930000|2021-09-29 22:35:30|372.59|368.49|372.6|368.5|372.65|368.55|372.59|368.49|5
1632954940000|2021-09-29 22:35:40|372.58|368.48|372.5|368.4|372.6|368.5|372.5|368.4|8
1632954950000|2021-09-29 22:35:50|372.53|368.43|372.5|368.4|372.65|368.55|372.5|368.4|15
1632954960000|2021-09-29 22:36:00|372.52|368.42|372.6|368.5|372.6|368.5|372.5|368.4|4
1632954970000|2021-09-29 22:36:10|372.59|368.49|372.6|368.5|372.6|368.5|372.58|368.48|3
1632954990000|2021-09-29 22:36:30|372.54|368.44|372.54|368.44|372.54|368.44|372.54|368.44|1
1632955000000|2021-09-29 22:36:40|372.6|368.5|372.5|368.4|372.6|368.5|372.5|368.4|5
1632955010000|2021-09-29 22:36:50|372.53|368.43|372.25|368.15|372.53|368.43|372.25|368.15|9
1632955020000|2021-09-29 22:37:00|372.2|368.1|372.25|368.15|372.26|368.16|372.13|368.03|14
1632955030000|2021-09-29 22:37:10|372.23|368.13|372.29|368.19|372.29|368.19|372.23|368.13|6
1632955040000|2021-09-29 22:37:20|372.28|368.18|372.3|368.2|372.41|368.31|372.28|368.18|14
1632955050000|2021-09-29 22:37:30|372.35|368.25|372.58|368.48|372.58|368.48|372.3|368.2|7
1632955060000|2021-09-29 22:37:40|372.59|368.49|372.54|368.44|372.59|368.49|372.52|368.42|7
1632955070000|2021-09-29 22:37:50|372.52|368.42|372.57|368.47|372.59|368.49|372.52|368.42|4
1632955080000|2021-09-29 22:38:00|372.52|368.42|372.51|368.41|372.53|368.43|372.49|368.39|9
1632955090000|2021-09-29 22:38:10|372.52|368.42|372.3|368.2|372.52|368.42|372.3|368.2|14
1632955110000|2021-09-29 22:38:30|372.36|368.26|372.36|368.26|372.36|368.26|372.36|368.26|1
1632955120000|2021-09-29 22:38:40|372.3|368.2|372.41|368.31|372.41|368.31|372.3|368.2|3
1632955130000|2021-09-29 22:38:50|372.42|368.32|372.4|368.3|372.43|368.33|372.4|368.3|7
1632955140000|2021-09-29 22:39:00|372.39|368.29|372.52|368.42|372.56|368.46|372.39|368.29|16
1632955150000|2021-09-29 22:39:10|372.51|368.41|372.4|368.3|372.51|368.41|372.39|368.29|10
1632955160000|2021-09-29 22:39:20|372.37|368.27|372.37|368.27|372.4|368.3|372.37|368.27|5
1632955170000|2021-09-29 22:39:30|372.36|368.26|372.38|368.28|372.4|368.3|372.36|368.26|3
1632955180000|2021-09-29 22:39:40|372.4|368.3|372.45|368.35|372.45|368.35|372.4|368.3|8
1632955190000|2021-09-29 22:39:50|372.43|368.33|372.43|368.33|372.43|368.33|372.42|368.32|3
1632955200000|2021-09-29 22:40:00|372.46|368.36|372.54|368.44|372.54|368.44|372.46|368.36|11
1632955210000|2021-09-29 22:40:10|372.53|368.43|372.47|368.37|372.54|368.44|372.47|368.37|14
1632955220000|2021-09-29 22:40:20|372.46|368.36|372.4|368.3|372.46|368.36|372.4|368.3|3
1632955240000|2021-09-29 22:40:40|372.39|368.29|372.4|368.3|372.44|368.34|372.39|368.29|8
1632955260000|2021-09-29 22:41:00|372.39|368.29|372.4|368.3|372.4|368.3|372.39|368.29|2
1632955270000|2021-09-29 22:41:10|372.39|368.29|372.4|368.3|372.4|368.3|372.39|368.29|2
1632955280000|2021-09-29 22:41:20|372.45|368.35|372.57|368.47|372.58|368.48|372.45|368.35|7
1632955290000|2021-09-29 22:41:30|372.71|368.61|372.7|368.6|372.9|368.8|372.68|368.58|17
1632955300000|2021-09-29 22:41:40|372.73|368.63|373|368.9|373.05|368.95|372.73|368.63|13
1632955310000|2021-09-29 22:41:50|373.01|368.91|372.97|368.87|373.01|368.91|372.88|368.78|16
1632955320000|2021-09-29 22:42:00|373|368.9|373.2|369.1|373.24|369.14|372.97|368.87|17
1632955330000|2021-09-29 22:42:10|373.25|369.15|373.45|369.35|373.45|369.35|373.25|369.15|21
1632955340000|2021-09-29 22:42:20|373.46|369.36|373.6|369.5|373.6|369.5|373.45|369.35|22
1632955350000|2021-09-29 22:42:30|373.58|369.48|373.9|369.8|373.93|369.83|373.58|369.48|18
1632955360000|2021-09-29 22:42:40|373.88|369.78|373.76|369.66|373.9|369.8|373.7|369.6|13
1632955370000|2021-09-29 22:42:50|373.74|369.64|373.8|369.7|373.92|369.82|373.74|369.64|23
1632955380000|2021-09-29 22:43:00|373.9|369.8|373.7|369.6|373.97|369.87|373.65|369.55|18
1632955390000|2021-09-29 22:43:10|373.65|369.55|373.63|369.53|373.7|369.6|373.59|369.49|13
1632955400000|2021-09-29 22:43:20|373.65|369.55|373.7|369.6|373.8|369.7|373.65|369.55|16
1632955410000|2021-09-29 22:43:30|373.69|369.59|373.7|369.6|373.7|369.6|373.69|369.59|2
1632955430000|2021-09-29 22:43:50|373.71|369.61|373.73|369.63|373.73|369.63|373.69|369.59|4
1632955440000|2021-09-29 22:44:00|373.72|369.62|373.41|369.31|373.72|369.62|373.41|369.31|18
1632955450000|2021-09-29 22:44:10|373.44|369.34|373.55|369.45|373.64|369.54|373.44|369.34|15
1632955460000|2021-09-29 22:44:20|373.54|369.44|373.59|369.49|373.59|369.49|373.48|369.38|11
1632955470000|2021-09-29 22:44:30|373.58|369.48|373.85|369.75|373.85|369.75|373.58|369.48|15
1632955480000|2021-09-29 22:44:40|373.82|369.72|373.71|369.61|373.85|369.75|373.71|369.61|13
1632955490000|2021-09-29 22:44:50|373.68|369.58|373.6|369.5|373.69|369.59|373.58|369.48|10
1632955500000|2021-09-29 22:45:00|373.58|369.48|373.58|369.48|373.58|369.48|373.58|369.48|1
1632955510000|2021-09-29 22:45:10|373.6|369.5|373.58|369.48|373.6|369.5|373.37|369.27|21
1632955520000|2021-09-29 22:45:20|373.56|369.46|373.43|369.33|373.6|369.5|373.41|369.31|15
1632955530000|2021-09-29 22:45:30|373.4|369.3|373.39|369.29|373.4|369.3|373.3|369.2|13
1632955540000|2021-09-29 22:45:40|373.37|369.27|373.39|369.29|373.4|369.3|373.29|369.19|10
1632955550000|2021-09-29 22:45:50|373.4|369.3|373.6|369.5|373.6|369.5|373.39|369.29|9
1632955560000|2021-09-29 22:46:00|373.58|369.48|373.5|369.4|373.6|369.5|373.35|369.25|19
1632955570000|2021-09-29 22:46:10|373.47|369.37|373.3|369.2|373.5|369.4|373.3|369.2|7
1632955580000|2021-09-29 22:46:20|373.29|369.19|373.38|369.28|373.38|369.28|373.29|369.19|7
1632955590000|2021-09-29 22:46:30|373.39|369.29|373.37|369.27|373.4|369.3|373.37|369.27|5
1632955600000|2021-09-29 22:46:40|373.4|369.3|373.4|369.3|373.4|369.3|373.38|369.28|3
1632955610000|2021-09-29 22:46:50|373.3|369.2|373.3|369.2|373.3|369.2|373.23|369.13|3
1632955620000|2021-09-29 22:47:00|373.25|369.15|373.1|369|373.28|369.18|373.1|369|9
1632955630000|2021-09-29 22:47:10|373.14|369.04|372.99|368.89|373.14|369.04|372.98|368.88|12
1632955640000|2021-09-29 22:47:20|372.97|368.87|372.89|368.79|373|368.9|372.89|368.79|9
1632955650000|2021-09-29 22:47:30|372.9|368.8|372.61|368.51|372.9|368.8|372.61|368.51|15
1632955660000|2021-09-29 22:47:40|372.7|368.6|372.72|368.62|372.75|368.65|372.68|368.58|9
1632955670000|2021-09-29 22:47:50|372.71|368.61|372.6|368.5|372.72|368.62|372.6|368.5|12
1632955680000|2021-09-29 22:48:00|372.63|368.53|373|368.9|373.02|368.92|372.63|368.53|18
1632955690000|2021-09-29 22:48:10|372.95|368.85|372.89|368.79|372.97|368.87|372.86|368.76|12
1632955700000|2021-09-29 22:48:20|372.9|368.8|372.9|368.8|372.9|368.8|372.9|368.8|1
1632955710000|2021-09-29 22:48:30|372.95|368.85|372.96|368.86|372.99|368.89|372.88|368.78|5
1632955720000|2021-09-29 22:48:40|372.95|368.85|372.96|368.86|373|368.9|372.95|368.85|4
1632955740000|2021-09-29 22:49:00|372.94|368.84|373.21|369.11|373.21|369.11|372.9|368.8|14
1632955750000|2021-09-29 22:49:10|373.2|369.1|373.38|369.28|373.45|369.35|373.18|369.08|17
1632955760000|2021-09-29 22:49:20|373.39|369.29|373.3|369.2|373.4|369.3|373.3|369.2|8
1632955770000|2021-09-29 22:49:30|373.4|369.3|373.4|369.3|373.4|369.3|373.3|369.2|7
1632955780000|2021-09-29 22:49:40|373.34|369.24|373.4|369.3|373.4|369.3|373.34|369.24|4
1632955790000|2021-09-29 22:49:50|373.39|369.29|373.45|369.35|373.5|369.4|373.39|369.29|8
1632955800000|2021-09-29 22:50:00|373.5|369.4|373.38|369.28|373.53|369.43|373.38|369.28|5
1632955810000|2021-09-29 22:50:10|373.4|369.3|373.4|369.3|373.43|369.33|373.3|369.2|18
1632955820000|2021-09-29 22:50:20|373.38|369.28|373.38|369.28|373.45|369.35|373.32|369.22|10
1632955830000|2021-09-29 22:50:30|373.39|369.29|373.4|369.3|373.4|369.3|373.35|369.25|5
1632955840000|2021-09-29 22:50:40|373.39|369.29|373.4|369.3|373.5|369.4|373.37|369.27|7
1632955850000|2021-09-29 22:50:50|373.5|369.4|373.5|369.4|373.5|369.4|373.42|369.32|5
1632955860000|2021-09-29 22:51:00|373.47|369.37|373.49|369.39|373.54|369.44|373.45|369.35|11
1632955870000|2021-09-29 22:51:10|373.48|369.38|373.45|369.35|373.48|369.38|373.45|369.35|10
1632955880000|2021-09-29 22:51:20|373.44|369.34|373.4|369.3|373.5|369.4|373.4|369.3|4
1632955890000|2021-09-29 22:51:30|373.42|369.32|373.4|369.3|373.42|369.32|373.34|369.24|9
1632955900000|2021-09-29 22:51:40|373.45|369.35|373.4|369.3|373.6|369.5|373.4|369.3|16
1632955920000|2021-09-29 22:52:00|373.36|369.26|373.4|369.3|373.4|369.3|373.36|369.26|3
1632955930000|2021-09-29 22:52:10|373.48|369.38|373.46|369.36|373.5|369.4|373.42|369.32|9
1632955940000|2021-09-29 22:52:20|373.5|369.4|373.5|369.4|373.5|369.4|373.5|369.4|1
1632955950000|2021-09-29 22:52:30|373.48|369.38|373.5|369.4|373.5|369.4|373.48|369.38|2
1632955960000|2021-09-29 22:52:40|373.4|369.3|373.3|369.2|373.44|369.34|373.3|369.2|4
1632955970000|2021-09-29 22:52:50|373.36|369.26|373.6|369.5|373.62|369.52|373.36|369.26|15
1632955980000|2021-09-29 22:53:00|373.72|369.62|373.7|369.6|373.75|369.65|373.7|369.6|9
1632955990000|2021-09-29 22:53:10|373.69|369.59|373.72|369.62|373.72|369.62|373.69|369.59|3
1632956000000|2021-09-29 22:53:20|373.75|369.65|373.89|369.79|373.93|369.83|373.75|369.65|9
1632956010000|2021-09-29 22:53:30|373.9|369.8|374.02|369.92|374.02|369.92|373.9|369.8|8
1632956020000|2021-09-29 22:53:40|374.03|369.93|374.07|369.97|374.1|370|374.02|369.92|9
1632956030000|2021-09-29 22:53:50|374.09|369.99|374.2|370.1|374.22|370.12|374.09|369.99|18
1632956040000|2021-09-29 22:54:00|374.21|370.11|374.2|370.1|374.21|370.11|374.2|370.1|2
1632956050000|2021-09-29 22:54:10|374.18|370.08|374.1|370|374.18|370.08|374.09|369.99|8
1632956060000|2021-09-29 22:54:20|374.06|369.96|374.1|370|374.1|370|374.06|369.96|2
1632956070000|2021-09-29 22:54:30|374.2|370.1|374.24|370.14|374.25|370.15|374.19|370.09|8
1632956080000|2021-09-29 22:54:40|374.3|370.2|374.37|370.27|374.37|370.27|374.2|370.1|11
1632956090000|2021-09-29 22:54:50|374.41|370.31|374.23|370.13|374.43|370.33|374.15|370.05|15
1632956100000|2021-09-29 22:55:00|374.2|370.1|374.2|370.1|374.24|370.14|374.2|370.1|8
1632956110000|2021-09-29 22:55:10|374.15|370.05|374.2|370.1|374.21|370.11|374.1|370|12
1632956120000|2021-09-29 22:55:20|374.19|370.09|374.14|370.04|374.2|370.1|374.14|370.04|6
1632956130000|2021-09-29 22:55:30|374.19|370.09|374.1|370|374.2|370.1|374.08|369.98|8
1632956140000|2021-09-29 22:55:40|374.08|369.98|374.08|369.98|374.1|370|374.08|369.98|3
1632956150000|2021-09-29 22:55:50|374.1|370|374.18|370.08|374.2|370.1|374.1|370|4
1632956160000|2021-09-29 22:56:00|374.17|370.07|374.18|370.08|374.2|370.1|374.11|370.01|6
1632956170000|2021-09-29 22:56:10|374.17|370.07|374.1|370|374.17|370.07|374.1|370|8
1632956180000|2021-09-29 22:56:20|374.11|370.01|374.1|370|374.21|370.11|374.1|370|14
1632956190000|2021-09-29 22:56:30|374.09|369.99|374.09|369.99|374.09|369.99|374.09|369.99|1
1632956200000|2021-09-29 22:56:40|374.1|370|374.1|370|374.1|370|374.08|369.98|7
1632956220000|2021-09-29 22:57:00|374.34|370.24|374.83|370.73|374.84|370.74|374.34|370.24|18
1632956230000|2021-09-29 22:57:10|374.84|370.74|374.9|370.8|374.9|370.8|374.83|370.73|25
1632956240000|2021-09-29 22:57:20|374.88|370.78|374.86|370.76|374.9|370.8|374.85|370.75|10
1632956250000|2021-09-29 22:57:30|374.85|370.75|375.3|371.2|375.31|371.21|374.85|370.75|20
1632956260000|2021-09-29 22:57:40|375.28|371.18|375.26|371.16|375.29|371.19|375.26|371.16|5
1632956270000|2021-09-29 22:57:50|375.31|371.21|375.43|371.33|375.43|371.33|375.31|371.21|18
1632956280000|2021-09-29 22:58:00|375.41|371.31|375.28|371.18|375.41|371.31|375.2|371.1|12
1632956290000|2021-09-29 22:58:10|375.18|371.08|375.2|371.1|375.2|371.1|375.15|371.05|4
1632956300000|2021-09-29 22:58:20|375.17|371.07|375.16|371.06|375.17|371.07|375.16|371.06|2
1632956310000|2021-09-29 22:58:30|375.11|371.01|375.12|371.02|375.13|371.03|375.11|371.01|3
1632956320000|2021-09-29 22:58:40|375.03|370.93|374.83|370.73|375.03|370.93|374.82|370.72|13
1632956330000|2021-09-29 22:58:50|374.82|370.72|374.61|370.51|374.82|370.72|374.61|370.51|15
1632956340000|2021-09-29 22:59:00|374.62|370.52|374.28|370.18|374.62|370.52|374.27|370.17|16
1632956350000|2021-09-29 22:59:10|374.2|370.1|374.21|370.11|374.21|370.11|374.2|370.1|2
1632956360000|2021-09-29 22:59:20|374.2|370.1|374.19|370.09|374.2|370.1|374.19|370.09|4
1632956370000|2021-09-29 22:59:30|374.21|370.11|374.15|370.05|374.21|370.11|374.15|370.05|6
1632956380000|2021-09-29 22:59:40|374.18|370.08|374.39|370.29|374.4|370.3|374.16|370.06|16
1632956390000|2021-09-29 22:59:50|374.37|370.27|374.36|370.26|374.39|370.29|374.36|370.26|5
1632956400000|2021-09-29 23:00:00|374.35|370.25|374.16|370.06|374.35|370.25|374.16|370.06|8
1632956410000|2021-09-29 23:00:10|374.2|370.1|374.2|370.1|374.3|370.2|374.2|370.1|12
1632956420000|2021-09-29 23:00:20|374.16|370.06|374.16|370.06|374.16|370.06|374.16|370.06|1
1632956430000|2021-09-29 23:00:30|374.15|370.05|374|369.9|374.15|370.05|374|369.9|5
1632956440000|2021-09-29 23:00:40|374.03|369.93|373.98|369.88|374.03|369.93|373.98|369.88|6
1632956450000|2021-09-29 23:00:50|373.97|369.87|373.84|369.74|373.97|369.87|373.84|369.74|9
1632956460000|2021-09-29 23:01:00|373.83|369.73|373.79|369.69|373.83|369.73|373.78|369.68|8
1632956470000|2021-09-29 23:01:10|373.78|369.68|373.78|369.68|373.8|369.7|373.78|369.68|4
1632956480000|2021-09-29 23:01:20|373.77|369.67|373.67|369.57|373.77|369.67|373.67|369.57|4
1632956490000|2021-09-29 23:01:30|373.66|369.56|373.66|369.56|373.67|369.57|373.66|369.56|3
1632956500000|2021-09-29 23:01:40|373.65|369.55|373.44|369.34|373.65|369.55|373.44|369.34|12
1632956510000|2021-09-29 23:01:50|373.46|369.36|373.41|369.31|373.46|369.36|373.4|369.3|8
1632956520000|2021-09-29 23:02:00|373.42|369.32|373.79|369.69|373.8|369.7|373.4|369.3|15
1632956530000|2021-09-29 23:02:10|373.89|369.79|373.89|369.79|373.9|369.8|373.87|369.77|8
1632956540000|2021-09-29 23:02:20|373.9|369.8|373.75|369.65|373.9|369.8|373.75|369.65|14
1632956550000|2021-09-29 23:02:30|373.73|369.63|373.69|369.59|373.78|369.68|373.68|369.58|8
1632956560000|2021-09-29 23:02:40|373.71|369.61|373.68|369.58|373.71|369.61|373.68|369.58|8
1632956570000|2021-09-29 23:02:50|373.79|369.69|373.81|369.71|373.81|369.71|373.79|369.69|6
1632956580000|2021-09-29 23:03:00|373.8|369.7|373.92|369.82|373.92|369.82|373.8|369.7|8
1632956590000|2021-09-29 23:03:10|373.94|369.84|373.78|369.68|373.95|369.85|373.77|369.67|14
1632956600000|2021-09-29 23:03:20|373.77|369.67|373.86|369.76|373.86|369.76|373.77|369.67|5
1632956610000|2021-09-29 23:03:30|373.85|369.75|373.9|369.8|373.9|369.8|373.85|369.75|6
1632956620000|2021-09-29 23:03:40|373.89|369.79|373.74|369.64|373.89|369.79|373.71|369.61|9
1632956630000|2021-09-29 23:03:50|373.71|369.61|373.73|369.63|373.73|369.63|373.62|369.52|6
1632956640000|2021-09-29 23:04:00|373.67|369.57|373.44|369.34|373.67|369.57|373.44|369.34|17
1632956650000|2021-09-29 23:04:10|373.43|369.33|373.43|369.33|373.44|369.34|373.43|369.33|3
1632956660000|2021-09-29 23:04:20|373.4|369.3|373.4|369.3|373.59|369.49|373.4|369.3|14
1632956670000|2021-09-29 23:04:30|373.39|369.29|373.39|369.29|373.4|369.3|373.39|369.29|5
1632956680000|2021-09-29 23:04:40|373.38|369.28|373.4|369.3|373.4|369.3|373.38|369.28|3
1632956690000|2021-09-29 23:04:50|373.42|369.32|373.36|369.26|373.44|369.34|373.36|369.26|8
1632956700000|2021-09-29 23:05:00|373.3|369.2|373.41|369.31|373.41|369.31|373.27|369.17|12
1632956710000|2021-09-29 23:05:10|373.4|369.3|373.7|369.6|373.71|369.61|373.4|369.3|16
1632956720000|2021-09-29 23:05:20|373.71|369.61|373.7|369.6|373.71|369.61|373.7|369.6|4
1632956730000|2021-09-29 23:05:30|373.73|369.63|373.7|369.6|373.73|369.63|373.7|369.6|2
1632956740000|2021-09-29 23:05:40|373.74|369.64|373.8|369.7|373.8|369.7|373.74|369.64|5
1632956750000|2021-09-29 23:05:50|373.83|369.73|374.08|369.98|374.08|369.98|373.83|369.73|9
1632956760000|2021-09-29 23:06:00|374.1|370|374.1|370|374.1|370|374.1|370|1
1632956770000|2021-09-29 23:06:10|374.12|370.02|374.22|370.12|374.23|370.13|374.12|370.02|4
1632956790000|2021-09-29 23:06:30|374.24|370.14|374.22|370.12|374.24|370.14|374.22|370.12|2
1632956800000|2021-09-29 23:06:40|374.24|370.14|374.28|370.18|374.31|370.21|374.22|370.12|10
1632956810000|2021-09-29 23:06:50|374.29|370.19|374.46|370.36|374.48|370.38|374.28|370.18|20
1632956820000|2021-09-29 23:07:00|374.48|370.38|374.51|370.41|374.55|370.45|374.42|370.32|17
1632956830000|2021-09-29 23:07:10|374.5|370.4|374.57|370.47|374.6|370.5|374.49|370.39|14
1632956840000|2021-09-29 23:07:20|374.55|370.45|374.57|370.47|374.59|370.49|374.5|370.4|6
1632956850000|2021-09-29 23:07:30|374.55|370.45|374.58|370.48|374.58|370.48|374.5|370.4|8
1632956860000|2021-09-29 23:07:40|374.55|370.45|374.37|370.27|374.55|370.45|374.37|370.27|10
1632956870000|2021-09-29 23:07:50|374.38|370.28|374.5|370.4|374.53|370.43|374.38|370.28|6
1632956880000|2021-09-29 23:08:00|374.53|370.43|374.44|370.34|374.53|370.43|374.44|370.34|3
1632956890000|2021-09-29 23:08:10|374.48|370.38|374.48|370.38|374.48|370.38|374.48|370.38|1
1632956900000|2021-09-29 23:08:20|374.5|370.4|374.4|370.3|374.53|370.43|374.39|370.29|5
1632956910000|2021-09-29 23:08:30|374.3|370.2|374.24|370.14|374.4|370.3|374.24|370.14|13
1632956920000|2021-09-29 23:08:40|374.25|370.15|374.19|370.09|374.3|370.2|374.19|370.09|8
1632956930000|2021-09-29 23:08:50|374.2|370.1|374.25|370.15|374.25|370.15|374.18|370.08|8
1632956940000|2021-09-29 23:09:00|374.26|370.16|374.37|370.27|374.37|370.27|374.26|370.16|6
1632956950000|2021-09-29 23:09:10|374.34|370.24|374.33|370.23|374.34|370.24|374.33|370.23|4
1632956960000|2021-09-29 23:09:20|374.37|370.27|374.3|370.2|374.37|370.27|374.3|370.2|9
1632956970000|2021-09-29 23:09:30|374.29|370.19|374.29|370.19|374.29|370.19|374.29|370.19|1
1632956980000|2021-09-29 23:09:40|374.27|370.17|374.23|370.13|374.29|370.19|374.23|370.13|10
1632956990000|2021-09-29 23:09:50|374.29|370.19|374.58|370.48|374.58|370.48|374.29|370.19|10
1632957000000|2021-09-29 23:10:00|374.59|370.49|374.89|370.79|374.94|370.84|374.58|370.48|18
1632957010000|2021-09-29 23:10:10|374.9|370.8|375.04|370.94|375.04|370.94|374.88|370.78|11
1632957020000|2021-09-29 23:10:20|375.03|370.93|375.05|370.95|375.06|370.96|375.03|370.93|8
1632957030000|2021-09-29 23:10:30|375.03|370.93|375.03|370.93|375.03|370.93|375.03|370.93|1
1632957040000|2021-09-29 23:10:40|375.04|370.94|374.85|370.75|375.04|370.94|374.85|370.75|11
1632957050000|2021-09-29 23:10:50|374.82|370.72|374.9|370.8|374.9|370.8|374.82|370.72|2
1632957060000|2021-09-29 23:11:00|374.89|370.79|374.88|370.78|374.9|370.8|374.81|370.71|8
1632957070000|2021-09-29 23:11:10|374.87|370.77|374.6|370.5|374.87|370.77|374.6|370.5|11
1632957080000|2021-09-29 23:11:20|374.59|370.49|374.62|370.52|374.62|370.52|374.59|370.49|3
1632957090000|2021-09-29 23:11:30|374.61|370.51|374.6|370.5|374.62|370.52|374.6|370.5|5
1632957100000|2021-09-29 23:11:40|374.61|370.51|374.64|370.54|374.67|370.57|374.6|370.5|7
1632957110000|2021-09-29 23:11:50|374.7|370.6|374.72|370.62|374.74|370.64|374.7|370.6|4
1632957120000|2021-09-29 23:12:00|374.8|370.7|374.75|370.65|374.97|370.87|374.75|370.65|20
1632957130000|2021-09-29 23:12:10|374.8|370.7|374.64|370.54|374.8|370.7|374.63|370.53|10
1632957140000|2021-09-29 23:12:20|374.63|370.53|374.65|370.55|374.65|370.55|374.63|370.53|2
1632957150000|2021-09-29 23:12:30|374.66|370.56|374.62|370.52|374.7|370.6|374.6|370.5|8
1632957160000|2021-09-29 23:12:40|374.63|370.53|374.67|370.57|374.7|370.6|374.63|370.53|5
1632957170000|2021-09-29 23:12:50|374.63|370.53|374.5|370.4|374.63|370.53|374.5|370.4|5
1632957180000|2021-09-29 23:13:00|374.39|370.29|374.38|370.28|374.39|370.29|374.38|370.28|2
1632957200000|2021-09-29 23:13:20|374.37|370.27|374.36|370.26|374.4|370.3|374.36|370.26|7
1632957220000|2021-09-29 23:13:40|374.4|370.3|374.54|370.44|374.54|370.44|374.38|370.28|7
1632957230000|2021-09-29 23:13:50|374.53|370.43|374.52|370.42|374.54|370.44|374.52|370.42|3
1632957240000|2021-09-29 23:14:00|374.54|370.44|374.59|370.49|374.73|370.63|374.53|370.43|24
1632957250000|2021-09-29 23:14:10|374.5|370.4|374.47|370.37|374.5|370.4|374.45|370.35|4
1632957260000|2021-09-29 23:14:20|374.6|370.5|374.55|370.45|374.6|370.5|374.47|370.37|11
1632957270000|2021-09-29 23:14:30|374.56|370.46|374.5|370.4|374.57|370.47|374.5|370.4|6
1632957280000|2021-09-29 23:14:40|374.51|370.41|374.71|370.61|374.72|370.62|374.51|370.41|7
1632957290000|2021-09-29 23:14:50|374.75|370.65|374.76|370.66|374.77|370.67|374.73|370.63|9
1632957300000|2021-09-29 23:15:00|374.75|370.65|374.75|370.65|374.76|370.66|374.75|370.65|3
1632957310000|2021-09-29 23:15:10|374.71|370.61|374.56|370.46|374.71|370.61|374.49|370.39|13
1632957320000|2021-09-29 23:15:20|374.5|370.4|374.5|370.4|374.5|370.4|374.49|370.39|3
1632957330000|2021-09-29 23:15:30|374.48|370.38|374.37|370.27|374.5|370.4|374.37|370.27|7
1632957340000|2021-09-29 23:15:40|374.38|370.28|374.37|370.27|374.38|370.28|374.36|370.26|4
1632957350000|2021-09-29 23:15:50|374.38|370.28|374.37|370.27|374.38|370.28|374.37|370.27|4
1632957370000|2021-09-29 23:16:10|374.28|370.18|374.3|370.2|374.32|370.22|374.28|370.18|4
1632957380000|2021-09-29 23:16:20|374.29|370.19|374.07|369.97|374.29|370.19|374.05|369.95|13
1632957390000|2021-09-29 23:16:30|374.02|369.92|374.02|369.92|374.09|369.99|373.99|369.89|13
1632957400000|2021-09-29 23:16:40|374.03|369.93|374.02|369.92|374.04|369.94|374.02|369.92|6
1632957410000|2021-09-29 23:16:50|374.04|369.94|373.93|369.83|374.04|369.94|373.93|369.83|4
1632957420000|2021-09-29 23:17:00|374|369.9|374.01|369.91|374.01|369.91|373.99|369.89|6
1632957430000|2021-09-29 23:17:10|374.03|369.93|374|369.9|374.04|369.94|374|369.9|5
1632957440000|2021-09-29 23:17:20|374.07|369.97|374.2|370.1|374.2|370.1|374.07|369.97|7
1632957450000|2021-09-29 23:17:30|374.21|370.11|374.21|370.11|374.21|370.11|374.21|370.11|1
1632957470000|2021-09-29 23:17:50|374.2|370.1|374.21|370.11|374.21|370.11|374.2|370.1|8
1632957480000|2021-09-29 23:18:00|374.27|370.17|374.4|370.3|374.41|370.31|374.27|370.17|13
1632957490000|2021-09-29 23:18:10|374.43|370.33|374.43|370.33|374.43|370.33|374.4|370.3|7
1632957500000|2021-09-29 23:18:20|374.41|370.31|374.46|370.36|374.47|370.37|374.41|370.31|7
1632957510000|2021-09-29 23:18:30|374.47|370.37|374.49|370.39|374.5|370.4|374.47|370.37|8
1632957520000|2021-09-29 23:18:40|374.5|370.4|374.49|370.39|374.5|370.4|374.49|370.39|10
1632957530000|2021-09-29 23:18:50|374.5|370.4|374.34|370.24|374.5|370.4|374.32|370.22|11
1632957540000|2021-09-29 23:19:00|374.32|370.22|374.31|370.21|374.34|370.24|374.31|370.21|5
1632957550000|2021-09-29 23:19:10|374.33|370.23|374.29|370.19|374.33|370.23|374.29|370.19|6
1632957560000|2021-09-29 23:19:20|374.3|370.2|374.3|370.2|374.3|370.2|374.3|370.2|1
1632957570000|2021-09-29 23:19:30|374.29|370.19|374.29|370.19|374.29|370.19|374.29|370.19|1
1632957580000|2021-09-29 23:19:40|374.3|370.2|374.17|370.07|374.31|370.21|374.17|370.07|10
1632957600000|2021-09-29 23:20:00|374.18|370.08|374.51|370.41|374.51|370.41|374.17|370.07|13
1632957610000|2021-09-29 23:20:10|374.5|370.4|374.26|370.16|374.52|370.42|374.26|370.16|15
1632957620000|2021-09-29 23:20:20|374.25|370.15|374.21|370.11|374.28|370.18|374.21|370.11|7
1632957630000|2021-09-29 23:20:30|374.23|370.13|374.19|370.09|374.25|370.15|374.19|370.09|7
1632957640000|2021-09-29 23:20:40|374.18|370.08|374.19|370.09|374.19|370.09|374.18|370.08|4
1632957650000|2021-09-29 23:20:50|374.2|370.1|374.26|370.16|374.26|370.16|374.2|370.1|2
1632957660000|2021-09-29 23:21:00|374.27|370.17|374|369.9|374.33|370.23|374|369.9|12
1632957670000|2021-09-29 23:21:10|374.1|370|374.1|370|374.1|370|374.1|370|1
1632957680000|2021-09-29 23:21:20|374.05|369.95|374.05|369.95|374.05|369.95|374.05|369.95|1
1632957700000|2021-09-29 23:21:40|374.06|369.96|374.2|370.1|374.2|370.1|374.06|369.96|7
1632957710000|2021-09-29 23:21:50|374.21|370.11|374.22|370.12|374.24|370.14|374.2|370.1|11
1632957720000|2021-09-29 23:22:00|374.25|370.15|374.3|370.2|374.3|370.2|374.2|370.1|9
1632957730000|2021-09-29 23:22:10|374.31|370.21|374.64|370.54|374.68|370.58|374.31|370.21|16
1632957740000|2021-09-29 23:22:20|374.6|370.5|374.59|370.49|374.6|370.5|374.56|370.46|8
1632957750000|2021-09-29 23:22:30|374.62|370.52|374.62|370.52|374.63|370.53|374.62|370.52|3
1632957760000|2021-09-29 23:22:40|374.6|370.5|374.45|370.35|374.6|370.5|374.45|370.35|18
1632957770000|2021-09-29 23:22:50|374.48|370.38|374.49|370.39|374.51|370.41|374.44|370.34|6
1632957780000|2021-09-29 23:23:00|374.48|370.38|374.48|370.38|374.5|370.4|374.48|370.38|4
1632957790000|2021-09-29 23:23:10|374.46|370.36|374.48|370.38|374.48|370.38|374.46|370.36|2
1632957810000|2021-09-29 23:23:30|374.42|370.32|374.48|370.38|374.48|370.38|374.42|370.32|2
1632957820000|2021-09-29 23:23:40|374.43|370.33|374.57|370.47|374.57|370.47|374.43|370.33|8
1632957830000|2021-09-29 23:23:50|374.54|370.44|374.56|370.46|374.58|370.48|374.54|370.44|8
1632957840000|2021-09-29 23:24:00|374.58|370.48|374.63|370.53|374.63|370.53|374.54|370.44|9
1632957850000|2021-09-29 23:24:10|374.73|370.63|374.92|370.82|374.94|370.84|374.73|370.63|16
1632957860000|2021-09-29 23:24:20|374.91|370.81|374.92|370.82|374.95|370.85|374.9|370.8|5
1632957870000|2021-09-29 23:24:30|374.91|370.81|375.05|370.95|375.07|370.97|374.91|370.81|10
1632957880000|2021-09-29 23:24:40|375.09|370.99|375.12|371.02|375.12|371.02|375.05|370.95|7
1632957890000|2021-09-29 23:24:50|375.15|371.05|375.33|371.23|375.34|371.24|375.14|371.04|17
1632957900000|2021-09-29 23:25:00|375.38|371.28|375.49|371.39|375.49|371.39|375.38|371.28|12
1632957910000|2021-09-29 23:25:10|375.46|371.36|375.39|371.29|375.46|371.36|375.36|371.26|8
1632957920000|2021-09-29 23:25:20|375.38|371.28|375.05|370.95|375.4|371.3|375.05|370.95|14
1632957930000|2021-09-29 23:25:30|375.06|370.96|375.11|371.01|375.16|371.06|375.02|370.92|21
1632957940000|2021-09-29 23:25:40|375.12|371.02|375.1|371|375.12|371.02|375.09|370.99|10
1632957950000|2021-09-29 23:25:50|375.06|370.96|374.92|370.82|375.06|370.96|374.9|370.8|9
1632957960000|2021-09-29 23:26:00|374.89|370.79|375|370.9|375|370.9|374.84|370.74|6
1632957970000|2021-09-29 23:26:10|374.99|370.89|375|370.9|375.02|370.92|374.99|370.89|6
1632957980000|2021-09-29 23:26:20|375.02|370.92|375.02|370.92|375.02|370.92|375.02|370.92|1
1632957990000|2021-09-29 23:26:30|375|370.9|374.95|370.85|375.01|370.91|374.95|370.85|4
1632958010000|2021-09-29 23:26:50|375|370.9|375|370.9|375|370.9|374.99|370.89|5
1632958020000|2021-09-29 23:27:00|374.98|370.88|374.99|370.89|374.99|370.89|374.98|370.88|2
1632958030000|2021-09-29 23:27:10|374.95|370.85|375|370.9|375.01|370.91|374.88|370.78|10
1632958040000|2021-09-29 23:27:20|375.01|370.91|375.08|370.98|375.08|370.98|375.01|370.91|8
1632958050000|2021-09-29 23:27:30|375.07|370.97|375.06|370.96|375.07|370.97|375.03|370.93|6
1632958060000|2021-09-29 23:27:40|375.08|370.98|375.06|370.96|375.08|370.98|375.06|370.96|2
1632958070000|2021-09-29 23:27:50|375.07|370.97|375.39|371.29|375.5|371.4|375.07|370.97|22
1632958080000|2021-09-29 23:28:00|375.4|371.3|375.49|371.39|375.49|371.39|375.4|371.3|5
1632958090000|2021-09-29 23:28:10|375.5|371.4|375.5|371.4|375.5|371.4|375.46|371.36|4
1632958110000|2021-09-29 23:28:30|375.45|371.35|375.45|371.35|375.48|371.38|375.45|371.35|9
1632958130000|2021-09-29 23:28:50|375.48|371.38|375.32|371.22|375.5|371.4|375.32|371.22|11
1632958140000|2021-09-29 23:29:00|375.33|371.23|375.3|371.2|375.33|371.23|375.3|371.2|2
1632958150000|2021-09-29 23:29:10|375.29|371.19|375.1|371|375.3|371.2|375.05|370.95|13
1632958160000|2021-09-29 23:29:20|375.11|371.01|375.12|371.02|375.13|371.03|375.08|370.98|7
1632958170000|2021-09-29 23:29:30|375.1|371|375.11|371.01|375.11|371.01|375.08|370.98|5
1632958180000|2021-09-29 23:29:40|375.12|371.02|375.3|371.2|375.3|371.2|375.1|371|9
1632958190000|2021-09-29 23:29:50|375.35|371.25|375.31|371.21|375.36|371.26|375.31|371.21|6
1632958200000|2021-09-29 23:30:00|375.33|371.23|375.48|371.38|375.48|371.38|375.33|371.23|16
1632958210000|2021-09-29 23:30:10|375.45|371.35|375.51|371.41|375.51|371.41|375.44|371.34|6
1632958220000|2021-09-29 23:30:20|375.52|371.42|375.75|371.65|375.75|371.65|375.52|371.42|16
1632958230000|2021-09-29 23:30:30|375.76|371.66|375.66|371.56|375.76|371.66|375.62|371.52|10
1632958240000|2021-09-29 23:30:40|375.64|371.54|375.66|371.56|375.66|371.56|375.6|371.5|9
1632958250000|2021-09-29 23:30:50|375.75|371.65|375.75|371.65|375.75|371.65|375.73|371.63|3
1632958260000|2021-09-29 23:31:00|375.68|371.58|375.62|371.52|375.68|371.58|375.57|371.47|11
1632958270000|2021-09-29 23:31:10|375.65|371.55|375.7|371.6|375.7|371.6|375.62|371.52|4
1632958280000|2021-09-29 23:31:20|375.6|371.5|375.7|371.6|375.7|371.6|375.6|371.5|2
1632958290000|2021-09-29 23:31:30|375.75|371.65|375.8|371.7|375.8|371.7|375.68|371.58|7
1632958300000|2021-09-29 23:31:40|375.76|371.66|375.72|371.62|375.77|371.67|375.67|371.57|5
1632958310000|2021-09-29 23:31:50|375.8|371.7|375.72|371.62|375.8|371.7|375.69|371.59|3
1632958320000|2021-09-29 23:32:00|375.76|371.66|375.8|371.7|375.8|371.7|375.76|371.66|5
1632958330000|2021-09-29 23:32:10|375.79|371.69|375.8|371.7|375.8|371.7|375.79|371.69|2
1632958340000|2021-09-29 23:32:20|375.77|371.67|375.66|371.56|375.78|371.68|375.66|371.56|3
1632958350000|2021-09-29 23:32:30|375.7|371.6|375.61|371.51|375.77|371.67|375.6|371.5|6
1632958360000|2021-09-29 23:32:40|375.6|371.5|375.7|371.6|375.7|371.6|375.6|371.5|6
1632958370000|2021-09-29 23:32:50|375.69|371.59|375.7|371.6|375.7|371.6|375.69|371.59|2
1632958380000|2021-09-29 23:33:00|375.66|371.56|375.64|371.54|375.66|371.56|375.64|371.54|2
1632958390000|2021-09-29 23:33:10|375.61|371.51|375.73|371.63|375.74|371.64|375.61|371.51|6
1632958400000|2021-09-29 23:33:20|375.71|371.61|375.56|371.46|375.71|371.61|375.55|371.45|7
1632958410000|2021-09-29 23:33:30|375.55|371.45|375.52|371.42|375.6|371.5|375.51|371.41|11
1632958420000|2021-09-29 23:33:40|375.5|371.4|375.45|371.35|375.5|371.4|375.45|371.35|4
1632958430000|2021-09-29 23:33:50|375.43|371.33|375.5|371.4|375.5|371.4|375.42|371.32|3
1632958440000|2021-09-29 23:34:00|375.49|371.39|375.5|371.4|375.5|371.4|375.47|371.37|4
1632958450000|2021-09-29 23:34:10|375.45|371.35|375.2|371.1|375.48|371.38|375.2|371.1|12
1632958460000|2021-09-29 23:34:20|375.19|371.09|375.15|371.05|375.2|371.1|375.15|371.05|4
1632958470000|2021-09-29 23:34:30|375.14|371.04|375.1|371|375.14|371.04|375.1|371|5
1632958480000|2021-09-29 23:34:40|375.11|371.01|375.4|371.3|375.4|371.3|375.11|371.01|14
1632958490000|2021-09-29 23:34:50|375.45|371.35|375.5|371.4|375.5|371.4|375.45|371.35|7
1632958500000|2021-09-29 23:35:00|375.43|371.33|375.5|371.4|375.5|371.4|375.43|371.33|3
1632958510000|2021-09-29 23:35:10|375.49|371.39|375.46|371.36|375.49|371.39|375.46|371.36|4
1632958520000|2021-09-29 23:35:20|375.5|371.4|375.28|371.18|375.5|371.4|375.28|371.18|7
1632958530000|2021-09-29 23:35:30|375.24|371.14|375.3|371.2|375.3|371.2|375.17|371.07|6
1632958540000|2021-09-29 23:35:40|375.29|371.19|375.29|371.19|375.3|371.2|375.27|371.17|5
1632958550000|2021-09-29 23:35:50|375.3|371.2|375.4|371.3|375.41|371.31|375.27|371.17|15
1632958560000|2021-09-29 23:36:00|375.41|371.31|375.3|371.2|375.41|371.31|375.3|371.2|8
1632958570000|2021-09-29 23:36:10|375.27|371.17|375.27|371.17|375.27|371.17|375.27|371.17|1
1632958580000|2021-09-29 23:36:20|375.35|371.25|375.24|371.14|375.35|371.25|375.24|371.14|8
1632958590000|2021-09-29 23:36:30|375.28|371.18|375.31|371.21|375.32|371.22|375.22|371.12|10
1632958600000|2021-09-29 23:36:40|375.32|371.22|375.49|371.39|375.5|371.4|375.31|371.21|10
1632958610000|2021-09-29 23:36:50|375.5|371.4|375.33|371.23|375.5|371.4|375.2|371.1|24
1632958620000|2021-09-29 23:37:00|375.34|371.24|375.48|371.38|375.48|371.38|375.23|371.13|14
1632958630000|2021-09-29 23:37:10|375.5|371.4|375.49|371.39|375.52|371.42|375.48|371.38|11
1632958640000|2021-09-29 23:37:20|375.5|371.4|375.5|371.4|375.51|371.41|375.47|371.37|14
1632958650000|2021-09-29 23:37:30|375.43|371.33|375.46|371.36|375.51|371.41|375.39|371.29|11
1632958660000|2021-09-29 23:37:40|375.39|371.29|375.41|371.31|375.47|371.37|375.39|371.29|10
1632958670000|2021-09-29 23:37:50|375.43|371.33|375.48|371.38|375.48|371.38|375.4|371.3|18
1632958680000|2021-09-29 23:38:00|375.5|371.4|375.7|371.6|375.7|371.6|375.5|371.4|11
1632958700000|2021-09-29 23:38:20|375.72|371.62|376.1|372|376.1|372|375.72|371.62|6
1632958710000|2021-09-29 23:38:30|376.14|372.04|376.4|372.3|376.43|372.33|376.14|372.04|16
1632958720000|2021-09-29 23:38:40|376.41|372.31|376.51|372.41|376.6|372.5|376.38|372.28|16
1632958730000|2021-09-29 23:38:50|376.5|372.4|376.57|372.47|376.57|372.47|376.41|372.31|16
1632958740000|2021-09-29 23:39:00|376.55|372.45|376.35|372.25|376.62|372.52|376.2|372.1|24
1632958750000|2021-09-29 23:39:10|376.3|372.2|376.3|372.2|376.3|372.2|376.2|372.1|9
1632958760000|2021-09-29 23:39:20|376.2|372.1|376|371.9|376.2|372.1|376|371.9|6
1632958770000|2021-09-29 23:39:30|375.99|371.89|376.02|371.92|376.02|371.92|375.91|371.81|9
1632958780000|2021-09-29 23:39:40|376.03|371.93|375.96|371.86|376.03|371.93|375.96|371.86|13
1632958790000|2021-09-29 23:39:50|375.97|371.87|375.71|371.61|375.97|371.87|375.71|371.61|12
1632958800000|2021-09-29 23:40:00|375.73|371.63|375.73|371.63|375.73|371.63|375.69|371.59|8
1632958810000|2021-09-29 23:40:10|375.74|371.64|375.8|371.7|375.8|371.7|375.69|371.59|8
1632958820000|2021-09-29 23:40:20|375.81|371.71|375.71|371.61|375.81|371.71|375.71|371.61|8
1632958830000|2021-09-29 23:40:30|375.7|371.6|375.61|371.51|375.7|371.6|375.6|371.5|9
1632958840000|2021-09-29 23:40:40|375.6|371.5|375.31|371.21|375.6|371.5|375.3|371.2|16
1632958850000|2021-09-29 23:40:50|375.3|371.2|375.23|371.13|375.32|371.22|375.23|371.13|15
1632958860000|2021-09-29 23:41:00|375.28|371.18|375.21|371.11|375.28|371.18|375.21|371.11|10
1632958870000|2021-09-29 23:41:10|375.22|371.12|375.22|371.12|375.23|371.13|375.21|371.11|4
1632958880000|2021-09-29 23:41:20|375.23|371.13|375.4|371.3|375.41|371.31|375.22|371.12|12
1632958890000|2021-09-29 23:41:30|375.41|371.31|375.4|371.3|375.41|371.31|375.4|371.3|4
1632958900000|2021-09-29 23:41:40|375.41|371.31|375.4|371.3|375.41|371.31|375.39|371.29|4
1632958910000|2021-09-29 23:41:50|375.39|371.29|375.39|371.29|375.4|371.3|375.39|371.29|3
1632958920000|2021-09-29 23:42:00|375.4|371.3|375.35|371.25|375.4|371.3|375.35|371.25|5
1632958930000|2021-09-29 23:42:10|375.38|371.28|375.36|371.26|375.38|371.28|375.32|371.22|4
1632958940000|2021-09-29 23:42:20|375.35|371.25|375.43|371.33|375.43|371.33|375.35|371.25|5
1632958950000|2021-09-29 23:42:30|375.45|371.35|375.52|371.42|375.52|371.42|375.45|371.35|22
1632958960000|2021-09-29 23:42:40|375.5|371.4|375.42|371.32|375.52|371.42|375.4|371.3|15
1632958970000|2021-09-29 23:42:50|375.4|371.3|375.4|371.3|375.42|371.32|375.4|371.3|5
1632958980000|2021-09-29 23:43:00|375.47|371.37|375.5|371.4|375.5|371.4|375.47|371.37|2
1632959000000|2021-09-29 23:43:20|375.49|371.39|375.5|371.4|375.5|371.4|375.49|371.39|2
1632959010000|2021-09-29 23:43:30|375.48|371.38|375.41|371.31|375.49|371.39|375.41|371.31|4
1632959020000|2021-09-29 23:43:40|375.42|371.32|375.5|371.4|375.5|371.4|375.41|371.31|6
1632959030000|2021-09-29 23:43:50|375.49|371.39|375.49|371.39|375.49|371.39|375.48|371.38|3
1632959040000|2021-09-29 23:44:00|375.5|371.4|375.77|371.67|375.77|371.67|375.49|371.39|11
1632959050000|2021-09-29 23:44:10|375.75|371.65|375.91|371.81|375.91|371.81|375.74|371.64|13
1632959060000|2021-09-29 23:44:20|375.86|371.76|376.03|371.93|376.03|371.93|375.86|371.76|9
1632959070000|2021-09-29 23:44:30|376.1|372|376.25|372.15|376.25|372.15|376.05|371.95|6
1632959080000|2021-09-29 23:44:40|376.3|372.2|376.31|372.21|376.31|372.21|376.3|372.2|2
1632959090000|2021-09-29 23:44:50|376.35|372.25|376.52|372.42|376.55|372.45|376.35|372.25|17
1632959100000|2021-09-29 23:45:00|376.55|372.45|376.5|372.4|376.61|372.51|376.5|372.4|10
1632959110000|2021-09-29 23:45:10|376.48|372.38|376.44|372.34|376.54|372.44|376.43|372.33|19
1632959120000|2021-09-29 23:45:20|376.43|372.33|376.44|372.34|376.47|372.37|376.43|372.33|8
1632959130000|2021-09-29 23:45:30|376.48|372.38|376.33|372.23|376.5|372.4|376.33|372.23|11
1632959140000|2021-09-29 23:45:40|376.37|372.27|376.21|372.11|376.37|372.27|376.21|372.11|14
1632959150000|2021-09-29 23:45:50|376.22|372.12|376.36|372.26|376.37|372.27|376.22|372.12|11
1632959160000|2021-09-29 23:46:00|376.39|372.29|376.4|372.3|376.41|372.31|376.38|372.28|7
1632959170000|2021-09-29 23:46:10|376.41|372.31|376.4|372.3|376.41|372.31|376.4|372.3|2
1632959180000|2021-09-29 23:46:20|376.27|372.17|376.11|372.01|376.36|372.26|376.11|372.01|11
1632959190000|2021-09-29 23:46:30|376.1|372|375.94|371.84|376.11|372.01|375.93|371.83|19
1632959200000|2021-09-29 23:46:40|375.98|371.88|375.99|371.89|376|371.9|375.97|371.87|7
1632959210000|2021-09-29 23:46:50|376|371.9|376.05|371.95|376.05|371.95|375.98|371.88|8
1632959220000|2021-09-29 23:47:00|376.09|371.99|376.09|371.99|376.1|372|376.08|371.98|11
1632959230000|2021-09-29 23:47:10|376.08|371.98|376.1|372|376.1|372|376.07|371.97|3
1632959240000|2021-09-29 23:47:20|376.09|371.99|376.15|372.05|376.15|372.05|376.06|371.96|8
1632959250000|2021-09-29 23:47:30|376.2|372.1|376.4|372.3|376.4|372.3|376.2|372.1|8
1632959260000|2021-09-29 23:47:40|376.38|372.28|376.38|372.28|376.38|372.28|376.37|372.27|3
1632959270000|2021-09-29 23:47:50|376.37|372.27|376.35|372.25|376.38|372.28|376.35|372.25|5
1632959280000|2021-09-29 23:48:00|376.36|372.26|376.39|372.29|376.39|372.29|376.36|372.26|3
1632959290000|2021-09-29 23:48:10|376.3|372.2|376.2|372.1|376.3|372.2|376.03|371.93|12
1632959300000|2021-09-29 23:48:20|376.19|372.09|376.13|372.03|376.2|372.1|376.13|372.03|7
1632959310000|2021-09-29 23:48:30|376.14|372.04|376.14|372.04|376.15|372.05|376.14|372.04|3
1632959320000|2021-09-29 23:48:40|376.13|372.03|376.04|371.94|376.13|372.03|376.04|371.94|6
1632959330000|2021-09-29 23:48:50|376.06|371.96|376.15|372.05|376.15|372.05|376.05|371.95|13
1632959340000|2021-09-29 23:49:00|376.16|372.06|376.2|372.1|376.21|372.11|376.16|372.06|9
1632959350000|2021-09-29 23:49:10|376.19|372.09|376.19|372.09|376.2|372.1|376.18|372.08|6
1632959360000|2021-09-29 23:49:20|376.2|372.1|376.2|372.1|376.2|372.1|376.19|372.09|3
1632959370000|2021-09-29 23:49:30|376.21|372.11|376.4|372.3|376.42|372.32|376.21|372.11|14
1632959380000|2021-09-29 23:49:40|376.43|372.33|376.24|372.14|376.5|372.4|376.19|372.09|24
1632959390000|2021-09-29 23:49:50|376.32|372.22|376.32|372.22|376.32|372.22|376.22|372.12|11
1632959400000|2021-09-29 23:50:00|376.33|372.23|376.41|372.31|376.47|372.37|376.33|372.23|13
1632959410000|2021-09-29 23:50:10|376.45|372.35|376.33|372.23|376.47|372.37|376.3|372.2|16
1632959420000|2021-09-29 23:50:20|376.31|372.21|376.32|372.22|376.32|372.22|376.27|372.17|8
1632959430000|2021-09-29 23:50:30|376.31|372.21|376.33|372.23|376.35|372.25|376.31|372.21|10
1632959440000|2021-09-29 23:50:40|376.34|372.24|376.33|372.23|376.36|372.26|376.33|372.23|13
1632959450000|2021-09-29 23:50:50|376.34|372.24|376.48|372.38|376.48|372.38|376.34|372.24|7
1632959460000|2021-09-29 23:51:00|376.5|372.4|376.5|372.4|376.51|372.41|376.48|372.38|5
1632959470000|2021-09-29 23:51:10|376.48|372.38|376.4|372.3|376.48|372.38|376.4|372.3|10
1632959480000|2021-09-29 23:51:20|376.43|372.33|376.41|372.31|376.43|372.33|376.4|372.3|8
1632959490000|2021-09-29 23:51:30|376.42|372.32|376.15|372.05|376.42|372.32|376.15|372.05|15
1632959500000|2021-09-29 23:51:40|376.1|372|376.19|372.09|376.2|372.1|376.08|371.98|19
1632959510000|2021-09-29 23:51:50|376.18|372.08|376.14|372.04|376.18|372.08|376.14|372.04|11
1632959520000|2021-09-29 23:52:00|376.13|372.03|376.32|372.22|376.32|372.22|376.13|372.03|10
1632959530000|2021-09-29 23:52:10|376.4|372.3|376.47|372.37|376.47|372.37|376.39|372.29|11
1632959540000|2021-09-29 23:52:20|376.48|372.38|376.59|372.49|376.6|372.5|376.46|372.36|14
1632959550000|2021-09-29 23:52:30|376.6|372.5|376.73|372.63|376.73|372.63|376.59|372.49|19
1632959560000|2021-09-29 23:52:40|376.71|372.61|376.78|372.68|376.81|372.71|376.7|372.6|7
1632959570000|2021-09-29 23:52:50|376.8|372.7|376.68|372.58|376.86|372.76|376.68|372.58|14
1632959580000|2021-09-29 23:53:00|376.67|372.57|376.53|372.43|376.67|372.57|376.53|372.43|17
1632959590000|2021-09-29 23:53:10|376.55|372.45|376.6|372.5|376.62|372.52|376.52|372.42|19
1632959600000|2021-09-29 23:53:20|376.59|372.49|376.58|372.48|376.6|372.5|376.58|372.48|8
1632959610000|2021-09-29 23:53:30|376.6|372.5|376.61|372.51|376.61|372.51|376.6|372.5|6
1632959640000|2021-09-29 23:54:00|376.6|372.5|376.49|372.39|376.6|372.5|376.42|372.32|13
1632959650000|2021-09-29 23:54:10|376.5|372.4|376.55|372.45|376.55|372.45|376.5|372.4|4
1632959660000|2021-09-29 23:54:20|376.52|372.42|376.5|372.4|376.52|372.42|376.5|372.4|2
1632959670000|2021-09-29 23:54:30|376.51|372.41|376.7|372.6|376.7|372.6|376.51|372.41|6
1632959680000|2021-09-29 23:54:40|376.71|372.61|376.7|372.6|376.78|372.68|376.7|372.6|8
1632959690000|2021-09-29 23:54:50|376.69|372.59|376.79|372.69|376.79|372.69|376.69|372.59|8
1632959700000|2021-09-29 23:55:00|376.77|372.67|376.77|372.67|376.8|372.7|376.76|372.66|7
1632959710000|2021-09-29 23:55:10|376.79|372.69|376.71|372.61|376.79|372.69|376.71|372.61|8
1632959730000|2021-09-29 23:55:30|376.72|372.62|376.73|372.63|376.74|372.64|376.72|372.62|3
1632959740000|2021-09-29 23:55:40|376.72|372.62|376.64|372.54|376.72|372.62|376.55|372.45|11
1632959750000|2021-09-29 23:55:50|376.58|372.48|376.51|372.41|376.58|372.48|376.5|372.4|4
1632959760000|2021-09-29 23:56:00|376.5|372.4|376.36|372.26|376.52|372.42|376.36|372.26|7
1632959770000|2021-09-29 23:56:10|376.31|372.21|376.2|372.1|376.31|372.21|376.2|372.1|8
1632959780000|2021-09-29 23:56:20|376.23|372.13|376.23|372.13|376.23|372.13|376.2|372.1|5
1632959790000|2021-09-29 23:56:30|376.22|372.12|376.32|372.22|376.32|372.22|376.2|372.1|7
1632959800000|2021-09-29 23:56:40|376.31|372.21|376.23|372.13|376.4|372.3|376.23|372.13|16
1632959810000|2021-09-29 23:56:50|376.22|372.12|376.22|372.12|376.23|372.13|376.22|372.12|3
1632959820000|2021-09-29 23:57:00|376.28|372.18|376.23|372.13|376.28|372.18|376.23|372.13|4
1632959830000|2021-09-29 23:57:10|376.22|372.12|376.05|371.95|376.22|372.12|376|371.9|13
1632959840000|2021-09-29 23:57:20|376.1|372|376.17|372.07|376.17|372.07|376.06|371.96|11
1632959850000|2021-09-29 23:57:30|376.16|372.06|376.4|372.3|376.43|372.33|376.14|372.04|21
1632959860000|2021-09-29 23:57:40|376.39|372.29|376.43|372.33|376.43|372.33|376.32|372.22|8
1632959870000|2021-09-29 23:57:50|376.42|372.32|376.39|372.29|376.43|372.33|376.26|372.16|12
1632959880000|2021-09-29 23:58:00|376.35|372.25|376.4|372.3|376.4|372.3|376.35|372.25|5
1632959890000|2021-09-29 23:58:10|376.41|372.31|376.39|372.29|376.41|372.31|376.37|372.27|7
1632959900000|2021-09-29 23:58:20|376.37|372.27|376.41|372.31|376.42|372.32|376.33|372.23|11
1632959910000|2021-09-29 23:58:30|376.48|372.38|376.6|372.5|376.6|372.5|376.48|372.38|4
1632959920000|2021-09-29 23:58:40|376.61|372.51|376.77|372.67|376.81|372.71|376.61|372.51|9
1632959930000|2021-09-29 23:58:50|376.76|372.66|376.9|372.8|376.9|372.8|376.7|372.6|11
1632959940000|2021-09-29 23:59:00|376.91|372.81|376.9|372.8|376.95|372.85|376.84|372.74|9
1632959950000|2021-09-29 23:59:10|376.86|372.76|376.8|372.7|376.92|372.82|376.78|372.68|7
1632959960000|2021-09-29 23:59:20|376.79|372.69|376.79|372.69|376.79|372.69|376.79|372.69|1
1632959970000|2021-09-29 23:59:30|376.78|372.68|376.63|372.53|376.78|372.68|376.63|372.53|10
1632959980000|2021-09-29 23:59:40|376.62|372.52|376.67|372.57|376.67|372.57|376.61|372.51|11
1632959990000|2021-09-29 23:59:50|376.63|372.53|376.57|372.47|376.64|372.54|376.43|372.33|20
1632960000000|2021-09-30 00:00:00|376.5|372.4|376.52|372.42|376.52|372.42|376.49|372.39|4
1632960010000|2021-09-30 00:00:10|376.5|372.4|376.46|372.36|376.51|372.41|376.46|372.36|7
1632960020000|2021-09-30 00:00:20|376.5|372.4|376.43|372.33|376.51|372.41|376.43|372.33|7
1632960030000|2021-09-30 00:00:30|376.42|372.32|376.5|372.4|376.5|372.4|376.41|372.31|5
1632960040000|2021-09-30 00:00:40|376.45|372.35|376.5|372.4|376.5|372.4|376.45|372.35|4
1632960050000|2021-09-30 00:00:50|376.49|372.39|376.41|372.31|376.49|372.39|376.41|372.31|3
1632960060000|2021-09-30 00:01:00|376.45|372.35|376.5|372.4|376.5|372.4|376.45|372.35|2
1632960070000|2021-09-30 00:01:10|376.49|372.39|376.35|372.25|376.5|372.4|376.35|372.25|6
1632960080000|2021-09-30 00:01:20|376.4|372.3|376.4|372.3|376.4|372.3|376.39|372.29|3
1632960090000|2021-09-30 00:01:30|376.39|372.29|376.32|372.22|376.39|372.29|376.32|372.22|2
1632960100000|2021-09-30 00:01:40|376.3|372.2|376.08|371.98|376.3|372.2|376.08|371.98|15
1632960110000|2021-09-30 00:01:50|376.06|371.96|376.02|371.92|376.1|372|375.93|371.83|17
1632960120000|2021-09-30 00:02:00|376.04|371.94|376.1|372|376.11|372.01|376.04|371.94|5
1632960130000|2021-09-30 00:02:10|376.09|371.99|376.1|372|376.14|372.04|376|371.9|13
1632960140000|2021-09-30 00:02:20|376.06|371.96|375.85|371.75|376.11|372.01|375.85|371.75|10
1632960150000|2021-09-30 00:02:30|375.81|371.71|375.51|371.41|375.96|371.86|375.5|371.4|15
1632960160000|2021-09-30 00:02:40|375.5|371.4|376.02|371.92|376.02|371.92|375.5|371.4|21
1632960170000|2021-09-30 00:02:50|376.03|371.93|376.1|372|376.1|372|376.02|371.92|10
1632960180000|2021-09-30 00:03:00|376.07|371.97|376.41|372.31|376.41|372.31|376.07|371.97|21
1632960190000|2021-09-30 00:03:10|376.4|372.3|376.46|372.36|376.46|372.36|376.39|372.29|9
1632960200000|2021-09-30 00:03:20|376.5|372.4|376.6|372.5|376.61|372.51|376.5|372.4|9
1632960210000|2021-09-30 00:03:30|376.59|372.49|376.41|372.31|376.6|372.5|376.4|372.3|12
1632960220000|2021-09-30 00:03:40|376.4|372.3|376.49|372.39|376.49|372.39|376.23|372.13|23
1632960230000|2021-09-30 00:03:50|376.52|372.42|376.59|372.49|376.6|372.5|376.42|372.32|15
1632960240000|2021-09-30 00:04:00|376.55|372.45|376.32|372.22|376.6|372.5|376.2|372.1|17
1632960250000|2021-09-30 00:04:10|376.23|372.13|376.03|371.93|376.23|372.13|375.99|371.89|15
1632960260000|2021-09-30 00:04:20|375.99|371.89|375.6|371.5|375.99|371.89|375.54|371.44|21
1632960270000|2021-09-30 00:04:30|375.59|371.49|375.53|371.43|375.69|371.59|375.53|371.43|16
1632960280000|2021-09-30 00:04:40|375.41|371.31|375.43|371.33|375.47|371.37|375.37|371.27|16
1632960290000|2021-09-30 00:04:50|375.42|371.32|375.31|371.21|375.42|371.32|375.31|371.21|12
1632960300000|2021-09-30 00:05:00|375.3|371.2|375.47|371.37|375.62|371.52|375.3|371.2|16
1632960310000|2021-09-30 00:05:10|375.42|371.32|375.15|371.05|375.42|371.32|375.15|371.05|12
1632960320000|2021-09-30 00:05:20|375.17|371.07|375.04|370.94|375.18|371.08|375.02|370.92|10
1632960330000|2021-09-30 00:05:30|375.06|370.96|375.13|371.03|375.16|371.06|375.02|370.92|11
1632960340000|2021-09-30 00:05:40|375.11|371.01|375.17|371.07|375.17|371.07|375.11|371.01|7
1632960350000|2021-09-30 00:05:50|375.19|371.09|374.98|370.88|375.19|371.09|374.9|370.8|13
1632960360000|2021-09-30 00:06:00|374.95|370.85|374.88|370.78|374.95|370.85|374.88|370.78|7
1632960370000|2021-09-30 00:06:10|374.78|370.68|374.8|370.7|374.83|370.73|374.78|370.68|6
1632960380000|2021-09-30 00:06:20|374.81|370.71|374.5|370.4|374.83|370.73|374.45|370.35|15
1632960390000|2021-09-30 00:06:30|374.54|370.44|374.35|370.25|374.58|370.48|374.35|370.25|17
1632960400000|2021-09-30 00:06:40|374.3|370.2|374.4|370.3|374.4|370.3|374.3|370.2|6
1632960410000|2021-09-30 00:06:50|374.38|370.28|374.28|370.18|374.38|370.28|374.23|370.13|17
1632960420000|2021-09-30 00:07:00|374.27|370.17|374.43|370.33|374.43|370.33|374.27|370.17|13
1632960430000|2021-09-30 00:07:10|374.46|370.36|374.46|370.36|374.65|370.55|374.45|370.35|26
1632960440000|2021-09-30 00:07:20|374.45|370.35|374.35|370.25|374.45|370.35|374.35|370.25|9
1632960450000|2021-09-30 00:07:30|374.33|370.23|374.33|370.23|374.36|370.26|374.33|370.23|3
1632960460000|2021-09-30 00:07:40|374.35|370.25|374.32|370.22|374.35|370.25|374.25|370.15|13
1632960470000|2021-09-30 00:07:50|374.33|370.23|374.38|370.28|374.38|370.28|374.33|370.23|5
1632960480000|2021-09-30 00:08:00|374.36|370.26|374.66|370.56|374.68|370.58|374.34|370.24|12
1632960490000|2021-09-30 00:08:10|374.65|370.55|374.53|370.43|374.65|370.55|374.44|370.34|17
1632960500000|2021-09-30 00:08:20|374.54|370.44|374.6|370.5|374.6|370.5|374.54|370.44|6
1632960510000|2021-09-30 00:08:30|374.61|370.51|374.81|370.71|374.81|370.71|374.6|370.5|9
1632960520000|2021-09-30 00:08:40|374.82|370.72|374.71|370.61|375.03|370.93|374.7|370.6|17
1632960530000|2021-09-30 00:08:50|374.61|370.51|374.75|370.65|374.75|370.65|374.6|370.5|6
1632960540000|2021-09-30 00:09:00|374.78|370.68|374.8|370.7|374.85|370.75|374.78|370.68|9
1632960550000|2021-09-30 00:09:10|374.82|370.72|375.01|370.91|375.05|370.95|374.8|370.7|7
1632960560000|2021-09-30 00:09:20|375.05|370.95|375.3|371.2|375.3|371.2|375.05|370.95|4
1632960570000|2021-09-30 00:09:30|375.24|371.14|375.47|371.37|375.47|371.37|375.24|371.14|12
1632960580000|2021-09-30 00:09:40|375.45|371.35|375.52|371.42|375.52|371.42|375.45|371.35|9
1632960590000|2021-09-30 00:09:50|375.5|371.4|375.5|371.4|375.52|371.42|375.4|371.3|8
1632960600000|2021-09-30 00:10:00|375.51|371.41|375.4|371.3|375.51|371.41|375.4|371.3|5
1632960610000|2021-09-30 00:10:10|375.47|371.37|375.3|371.2|375.47|371.37|375.3|371.2|5
1632960620000|2021-09-30 00:10:20|375.26|371.16|375.15|371.05|375.28|371.18|375.14|371.04|14
1632960630000|2021-09-30 00:10:30|375.12|371.02|375.02|370.92|375.16|371.06|375.02|370.92|7
1632960650000|2021-09-30 00:10:50|375.07|370.97|375.24|371.14|375.24|371.14|375.07|370.97|12
1632960660000|2021-09-30 00:11:00|375.26|371.16|375.7|371.6|375.7|371.6|375.22|371.12|15
1632960670000|2021-09-30 00:11:10|375.69|371.59|375.45|371.35|375.7|371.6|375.45|371.35|12
1632960680000|2021-09-30 00:11:20|375.44|371.34|375.36|371.26|375.48|371.38|375.32|371.22|18
1632960690000|2021-09-30 00:11:30|375.35|371.25|375.38|371.28|375.39|371.29|375.33|371.23|10
1632960700000|2021-09-30 00:11:40|375.36|371.26|375.37|371.27|375.38|371.28|375.36|371.26|3
1632960710000|2021-09-30 00:11:50|375.35|371.25|375.62|371.52|375.62|371.52|375.33|371.23|12
1632960720000|2021-09-30 00:12:00|375.63|371.53|375.54|371.44|375.63|371.53|375.45|371.35|13
1632960730000|2021-09-30 00:12:10|375.5|371.4|375.65|371.55|375.65|371.55|375.47|371.37|13
1632960740000|2021-09-30 00:12:20|375.67|371.57|375.75|371.65|375.75|371.65|375.66|371.56|6
1632960750000|2021-09-30 00:12:30|375.72|371.62|375.81|371.71|375.81|371.71|375.72|371.62|3
1632960760000|2021-09-30 00:12:40|375.8|371.7|375.81|371.71|375.81|371.71|375.8|371.7|2
1632960770000|2021-09-30 00:12:50|375.8|371.7|375.8|371.7|375.84|371.74|375.8|371.7|3
1632960780000|2021-09-30 00:13:00|375.78|371.68|375.42|371.32|375.79|371.69|375.3|371.2|23
1632960790000|2021-09-30 00:13:10|375.47|371.37|375.46|371.36|375.47|371.37|375.43|371.33|14
1632960800000|2021-09-30 00:13:20|375.48|371.38|375.48|371.38|375.49|371.39|375.45|371.35|10
1632960810000|2021-09-30 00:13:30|375.55|371.45|375.65|371.55|375.66|371.56|375.55|371.45|10
1632960820000|2021-09-30 00:13:40|375.67|371.57|375.6|371.5|375.7|371.6|375.6|371.5|8
1632960830000|2021-09-30 00:13:50|375.61|371.51|376.02|371.92|376.02|371.92|375.61|371.51|22
1632960840000|2021-09-30 00:14:00|376|371.9|376.11|372.01|376.12|372.02|376|371.9|6
1632960850000|2021-09-30 00:14:10|376.12|372.02|376.35|372.25|376.35|372.25|376.12|372.02|16
1632960860000|2021-09-30 00:14:20|376.39|372.29|376.43|372.33|376.5|372.4|376.39|372.29|9
1632960870000|2021-09-30 00:14:30|376.44|372.34|376.52|372.42|376.52|372.42|376.32|372.22|10
1632960880000|2021-09-30 00:14:40|376.44|372.34|376.4|372.3|376.45|372.35|376.36|372.26|7
1632960890000|2021-09-30 00:14:50|376.42|372.32|376.5|372.4|376.5|372.4|376.42|372.32|2
1632960900000|2021-09-30 00:15:00|376.43|372.33|376.72|372.62|376.8|372.7|376.43|372.33|15
1632960910000|2021-09-30 00:15:10|376.77|372.67|376.8|372.7|376.8|372.7|376.75|372.65|14
1632960920000|2021-09-30 00:15:20|376.82|372.72|376.9|372.8|376.9|372.8|376.82|372.72|10
1632960930000|2021-09-30 00:15:30|376.92|372.82|377.09|372.99|377.1|373|376.89|372.79|14
1632960940000|2021-09-30 00:15:40|377.1|373|377.5|373.4|377.52|373.42|377.1|373|23
1632960950000|2021-09-30 00:15:50|377.55|373.45|377.33|373.23|377.57|373.47|377.33|373.23|18
1632960960000|2021-09-30 00:16:00|377.35|373.25|377.39|373.29|377.5|373.4|377.33|373.23|16
1632960970000|2021-09-30 00:16:10|377.4|373.3|377.66|373.56|377.66|373.56|377.36|373.26|15
1632960980000|2021-09-30 00:16:20|377.81|373.71|377.9|373.8|377.97|373.87|377.81|373.71|24
1632960990000|2021-09-30 00:16:30|377.91|373.81|377.93|373.83|378.1|374|377.91|373.81|23
1632961000000|2021-09-30 00:16:40|377.94|373.84|378.38|374.28|378.4|374.3|377.94|373.84|21
1632961010000|2021-09-30 00:16:50|378.37|374.27|378.55|374.45|378.56|374.46|378.35|374.25|23
1632961020000|2021-09-30 00:17:00|378.52|374.42|378.25|374.15|378.52|374.42|377.91|373.81|27
1632961030000|2021-09-30 00:17:10|378.27|374.17|378.37|374.27|378.37|374.27|378.13|374.03|19
1632961040000|2021-09-30 00:17:20|378.48|374.38|378.62|374.52|378.72|374.62|378.48|374.38|17
1632961050000|2021-09-30 00:17:30|378.6|374.5|378.54|374.44|378.66|374.56|378.45|374.35|23
1632961060000|2021-09-30 00:17:40|378.52|374.42|378.84|374.74|378.84|374.74|378.41|374.31|17
1632961070000|2021-09-30 00:17:50|378.81|374.71|378.85|374.75|378.85|374.75|378.81|374.71|3
1632961080000|2021-09-30 00:18:00|378.88|374.78|378.54|374.44|378.88|374.78|378.45|374.35|16
1632961090000|2021-09-30 00:18:10|378.51|374.41|378.62|374.52|378.62|374.52|378.4|374.3|13
1632961100000|2021-09-30 00:18:20|378.63|374.53|378.65|374.55|378.72|374.62|378.58|374.48|16
1632961110000|2021-09-30 00:18:30|378.63|374.53|378.58|374.48|378.65|374.55|378.58|374.48|4
1632961120000|2021-09-30 00:18:40|378.64|374.54|378.48|374.38|378.7|374.6|378.48|374.38|14
1632961130000|2021-09-30 00:18:50|378.49|374.39|378.65|374.55|378.65|374.55|378.49|374.39|12
1632961140000|2021-09-30 00:19:00|378.66|374.56|378.9|374.8|378.9|374.8|378.51|374.41|18
1632961150000|2021-09-30 00:19:10|378.92|374.82|378.7|374.6|378.92|374.82|378.64|374.54|10
1632961160000|2021-09-30 00:19:20|378.69|374.59|378.6|374.5|378.7|374.6|378.6|374.5|14
1632961170000|2021-09-30 00:19:30|378.63|374.53|378.6|374.5|378.65|374.55|378.55|374.45|15
1632961180000|2021-09-30 00:19:40|378.61|374.51|378.39|374.29|378.62|374.52|378.25|374.15|22
1632961190000|2021-09-30 00:19:50|378.41|374.31|378.42|374.32|378.58|374.48|378.38|374.28|20
1632961200000|2021-09-30 00:20:00|378.4|374.3|378.52|374.42|378.55|374.45|378.4|374.3|11
1632961210000|2021-09-30 00:20:10|378.5|374.4|378.17|374.07|378.52|374.42|378.13|374.03|27
1632961220000|2021-09-30 00:20:20|378.12|374.02|377.8|373.7|378.15|374.05|377.8|373.7|19
1632961230000|2021-09-30 00:20:30|377.75|373.65|377.7|373.6|377.75|373.65|377.67|373.57|14
1632961240000|2021-09-30 00:20:40|377.73|373.63|377.65|373.55|377.9|373.8|377.65|373.55|18
1632961250000|2021-09-30 00:20:50|377.63|373.53|377.35|373.25|377.63|373.53|377.33|373.23|19
1632961260000|2021-09-30 00:21:00|377.33|373.23|377.61|373.51|377.61|373.51|377.31|373.21|18
1632961270000|2021-09-30 00:21:10|377.62|373.52|377.73|373.63|377.87|373.77|377.62|373.52|15
1632961280000|2021-09-30 00:21:20|377.68|373.58|377.65|373.55|377.71|373.61|377.64|373.54|11
1632961290000|2021-09-30 00:21:30|377.63|373.53|377.6|373.5|377.66|373.56|377.53|373.43|18
1632961300000|2021-09-30 00:21:40|377.61|373.51|377.62|373.52|377.64|373.54|377.61|373.51|4
1632961310000|2021-09-30 00:21:50|377.6|373.5|377.61|373.51|377.61|373.51|377.45|373.35|16
1632961320000|2021-09-30 00:22:00|377.6|373.5|377.84|373.74|377.84|373.74|377.6|373.5|16
1632961330000|2021-09-30 00:22:10|377.85|373.75|377.52|373.42|377.85|373.75|377.52|373.42|15
1632961340000|2021-09-30 00:22:20|377.53|373.43|377.61|373.51|377.61|373.51|377.5|373.4|11
1632961350000|2021-09-30 00:22:30|377.62|373.52|377.6|373.5|377.63|373.53|377.6|373.5|13
1632961360000|2021-09-30 00:22:40|377.61|373.51|377.95|373.85|377.95|373.85|377.61|373.51|14
1632961370000|2021-09-30 00:22:50|377.94|373.84|377.55|373.45|377.94|373.84|377.55|373.45|12
1632961380000|2021-09-30 00:23:00|377.53|373.43|377.44|373.34|377.53|373.43|377.44|373.34|9
1632961390000|2021-09-30 00:23:10|377.45|373.35|377.51|373.41|377.51|373.41|377.39|373.29|16
1632961400000|2021-09-30 00:23:20|377.55|373.45|377.55|373.45|377.58|373.48|377.51|373.41|9
1632961410000|2021-09-30 00:23:30|377.54|373.44|377.49|373.39|377.54|373.44|377.49|373.39|5
1632961420000|2021-09-30 00:23:40|377.5|373.4|377.42|373.32|377.5|373.4|377.4|373.3|17
1632961430000|2021-09-30 00:23:50|377.4|373.3|377.24|373.14|377.44|373.34|377.24|373.14|13
1632961440000|2021-09-30 00:24:00|377.21|373.11|377.19|373.09|377.23|373.13|377.15|373.05|13
1632961450000|2021-09-30 00:24:10|377.16|373.06|377.7|373.6|377.7|373.6|377.14|373.04|17
1632961460000|2021-09-30 00:24:20|377.67|373.57|377.61|373.51|377.67|373.57|377.55|373.45|19
1632961470000|2021-09-30 00:24:30|377.58|373.48|377.65|373.55|377.75|373.65|377.58|373.48|11
1632961480000|2021-09-30 00:24:40|377.64|373.54|377.53|373.43|377.64|373.54|377.52|373.42|9
1632961490000|2021-09-30 00:24:50|377.5|373.4|377.71|373.61|377.77|373.67|377.47|373.37|19
1632961500000|2021-09-30 00:25:00|377.8|373.7|377.76|373.66|377.8|373.7|377.75|373.65|5
1632961510000|2021-09-30 00:25:10|377.75|373.65|377.73|373.63|377.75|373.65|377.72|373.62|6
1632961520000|2021-09-30 00:25:20|377.71|373.61|377.65|373.55|377.72|373.62|377.55|373.45|15
1632961530000|2021-09-30 00:25:30|377.66|373.56|377.64|373.54|377.66|373.56|377.63|373.53|10
1632961540000|2021-09-30 00:25:40|377.6|373.5|377.44|373.34|377.6|373.5|377.42|373.32|11
1632961550000|2021-09-30 00:25:50|377.42|373.32|377.4|373.3|377.44|373.34|377.35|373.25|9
1632961560000|2021-09-30 00:26:00|377.44|373.34|377.43|373.33|377.44|373.34|377.43|373.33|8
1632961570000|2021-09-30 00:26:10|377.44|373.34|377.55|373.45|377.55|373.45|377.33|373.23|10
1632961580000|2021-09-30 00:26:20|377.56|373.46|377.45|373.35|377.56|373.46|377.44|373.34|10
1632961590000|2021-09-30 00:26:30|377.44|373.34|377.4|373.3|377.44|373.34|377.4|373.3|2
1632961600000|2021-09-30 00:26:40|377.39|373.29|377.35|373.25|377.39|373.29|377.32|373.22|4
1632961610000|2021-09-30 00:26:50|377.31|373.21|377.3|373.2|377.31|373.21|377.29|373.19|8
1632961620000|2021-09-30 00:27:00|377.36|373.26|377.5|373.4|377.5|373.4|377.32|373.22|14
1632961630000|2021-09-30 00:27:10|377.53|373.43|377.51|373.41|377.53|373.43|377.51|373.41|2
1632961640000|2021-09-30 00:27:20|377.5|373.4|377.49|373.39|377.51|373.41|377.49|373.39|4
1632961650000|2021-09-30 00:27:30|377.48|373.38|377.48|373.38|377.51|373.41|377.48|373.38|7
1632961660000|2021-09-30 00:27:40|377.5|373.4|377.47|373.37|377.5|373.4|377.47|373.37|5
1632961670000|2021-09-30 00:27:50|377.5|373.4|377.48|373.38|377.84|373.74|377.48|373.38|25
1632961680000|2021-09-30 00:28:00|377.45|373.35|377.5|373.4|377.51|373.41|377.44|373.34|7
1632961690000|2021-09-30 00:28:10|377.41|373.31|377.51|373.41|377.51|373.41|377.41|373.31|14
1632961700000|2021-09-30 00:28:20|377.5|373.4|377.34|373.24|377.61|373.51|377.34|373.24|21
1632961710000|2021-09-30 00:28:30|377.32|373.22|377.31|373.21|377.32|373.22|377.3|373.2|7
1632961720000|2021-09-30 00:28:40|377.3|373.2|377.25|373.15|377.31|373.21|377.19|373.09|11
1632961730000|2021-09-30 00:28:50|377.22|373.12|377.17|373.07|377.22|373.12|377.17|373.07|7
1632961740000|2021-09-30 00:29:00|377.19|373.09|377.37|373.27|377.37|373.27|377.19|373.09|15
1632961750000|2021-09-30 00:29:10|377.39|373.29|377.64|373.54|377.64|373.54|377.39|373.29|11
1632961760000|2021-09-30 00:29:20|377.63|373.53|377.65|373.55|377.65|373.55|377.63|373.53|2
1632961770000|2021-09-30 00:29:30|377.62|373.52|377.57|373.47|377.63|373.53|377.55|373.45|9
1632961780000|2021-09-30 00:29:40|377.59|373.49|377.67|373.57|377.67|373.57|377.57|373.47|10
1632961790000|2021-09-30 00:29:50|377.69|373.59|377.7|373.6|377.71|373.61|377.69|373.59|4
1632961800000|2021-09-30 00:30:00|377.72|373.62|378.08|373.98|378.16|374.06|377.71|373.61|22
1632961810000|2021-09-30 00:30:10|378.03|373.93|377.83|373.73|378.03|373.93|377.8|373.7|15
1632961820000|2021-09-30 00:30:20|377.8|373.7|377.62|373.52|377.8|373.7|377.62|373.52|11
1632961830000|2021-09-30 00:30:30|377.58|373.48|377.33|373.23|377.58|373.48|377.33|373.23|20
1632961840000|2021-09-30 00:30:40|377.34|373.24|377.3|373.2|377.34|373.24|377.3|373.2|5
1632961850000|2021-09-30 00:30:50|377.22|373.12|377.25|373.15|377.25|373.15|377.22|373.12|8
1632961860000|2021-09-30 00:31:00|377.26|373.16|377.41|373.31|377.41|373.31|377.21|373.11|11
1632961870000|2021-09-30 00:31:10|377.4|373.3|377.4|373.3|377.43|373.33|377.4|373.3|19
1632961880000|2021-09-30 00:31:20|377.41|373.31|377.3|373.2|377.41|373.31|377.3|373.2|8
1632961890000|2021-09-30 00:31:30|377.25|373.15|377.17|373.07|377.25|373.15|377.17|373.07|13
1632961900000|2021-09-30 00:31:40|377.13|373.03|376.93|372.83|377.18|373.08|376.91|372.81|10
1632961910000|2021-09-30 00:31:50|376.95|372.85|377|372.9|377.03|372.93|376.95|372.85|6
1632961920000|2021-09-30 00:32:00|376.95|372.85|376.94|372.84|376.95|372.85|376.8|372.7|13
1632961930000|2021-09-30 00:32:10|376.93|372.83|377.08|372.98|377.08|372.98|376.93|372.83|11
1632961940000|2021-09-30 00:32:20|377.11|373.01|376.91|372.81|377.11|373.01|376.9|372.8|20
1632961950000|2021-09-30 00:32:30|376.9|372.8|377|372.9|377.19|373.09|376.9|372.8|24
1632961960000|2021-09-30 00:32:40|376.97|372.87|376.86|372.76|376.97|372.87|376.8|372.7|18
1632961970000|2021-09-30 00:32:50|376.88|372.78|376.76|372.66|376.88|372.78|376.76|372.66|17
1632961980000|2021-09-30 00:33:00|376.77|372.67|376.8|372.7|376.86|372.76|376.73|372.63|11
1632961990000|2021-09-30 00:33:10|376.85|372.75|376.8|372.7|376.85|372.75|376.8|372.7|3
1632962000000|2021-09-30 00:33:20|376.81|372.71|376.83|372.73|376.85|372.75|376.8|372.7|6
1632962010000|2021-09-30 00:33:30|376.82|372.72|376.82|372.72|376.82|372.72|376.81|372.71|3
1632962020000|2021-09-30 00:33:40|376.81|372.71|376.61|372.51|376.82|372.72|376.61|372.51|12
1632962030000|2021-09-30 00:33:50|376.6|372.5|376.62|372.52|376.63|372.53|376.6|372.5|5
1632962040000|2021-09-30 00:34:00|376.63|372.53|376.8|372.7|376.8|372.7|376.63|372.53|7
1632962050000|2021-09-30 00:34:10|376.81|372.71|376.81|372.71|376.83|372.73|376.8|372.7|8
1632962060000|2021-09-30 00:34:20|376.82|372.72|376.91|372.81|376.93|372.83|376.82|372.72|11
1632962070000|2021-09-30 00:34:30|376.9|372.8|376.83|372.73|376.9|372.8|376.8|372.7|12
1632962080000|2021-09-30 00:34:40|376.85|372.75|376.77|372.67|376.86|372.76|376.68|372.58|22
1632962090000|2021-09-30 00:34:50|376.84|372.74|377.03|372.93|377.03|372.93|376.8|372.7|12
1632962100000|2021-09-30 00:35:00|377.02|372.92|377.31|373.21|377.32|373.22|377.02|372.92|14
1632962110000|2021-09-30 00:35:10|377.32|373.22|377.2|373.1|377.32|373.22|377.12|373.02|11
1632962120000|2021-09-30 00:35:20|377.19|373.09|377.2|373.1|377.24|373.14|377.19|373.09|4
1632962130000|2021-09-30 00:35:30|377.21|373.11|377.29|373.19|377.31|373.21|377.21|373.11|18
1632962140000|2021-09-30 00:35:40|377.28|373.18|377.28|373.18|377.31|373.21|377.28|373.18|6
1632962150000|2021-09-30 00:35:50|377.23|373.13|377|372.9|377.23|373.13|377|372.9|14
1632962160000|2021-09-30 00:36:00|377.01|372.91|377.05|372.95|377.05|372.95|376.98|372.88|9
1632962170000|2021-09-30 00:36:10|377.03|372.93|377.05|372.95|377.05|372.95|377.02|372.92|9
1632962180000|2021-09-30 00:36:20|377.02|372.92|377.07|372.97|377.07|372.97|377|372.9|12
1632962190000|2021-09-30 00:36:30|377.08|372.98|377.1|373|377.1|373|377.08|372.98|5
1632962200000|2021-09-30 00:36:40|377.12|373.02|377.12|373.02|377.12|373.02|377.12|373.02|1
1632962210000|2021-09-30 00:36:50|377.1|373|376.91|372.81|377.11|373.01|376.9|372.8|13
1632962220000|2021-09-30 00:37:00|376.92|372.82|376.91|372.81|376.92|372.82|376.88|372.78|6
1632962230000|2021-09-30 00:37:10|376.9|372.8|377.11|373.01|377.11|373.01|376.9|372.8|10
1632962240000|2021-09-30 00:37:20|377.14|373.04|377.35|373.25|377.35|373.25|377.14|373.04|13
1632962250000|2021-09-30 00:37:30|377.36|373.26|377.3|373.2|377.42|373.32|377.3|373.2|15
1632962260000|2021-09-30 00:37:40|377.32|373.22|377.3|373.2|377.37|373.27|377.3|373.2|13
1632962270000|2021-09-30 00:37:50|377.31|373.21|377.13|373.03|377.31|373.21|377.13|373.03|11
1632962280000|2021-09-30 00:38:00|377.12|373.02|377.13|373.03|377.17|373.07|377.12|373.02|5
1632962290000|2021-09-30 00:38:10|377.12|373.02|377.12|373.02|377.16|373.06|377.09|372.99|10
1632962300000|2021-09-30 00:38:20|377.11|373.01|377.31|373.21|377.33|373.23|377.11|373.01|14
1632962310000|2021-09-30 00:38:30|377.3|373.2|377.35|373.25|377.36|373.26|377.27|373.17|9
1632962320000|2021-09-30 00:38:40|377.34|373.24|377.48|373.38|377.51|373.41|377.34|373.24|10
1632962330000|2021-09-30 00:38:50|377.5|373.4|377.52|373.42|377.52|373.42|377.5|373.4|2
1632962340000|2021-09-30 00:39:00|377.5|373.4|377.77|373.67|377.78|373.68|377.5|373.4|16
1632962350000|2021-09-30 00:39:10|377.8|373.7|377.98|373.88|378.01|373.91|377.79|373.69|20
1632962360000|2021-09-30 00:39:20|378|373.9|378.08|373.98|378.1|374|378|373.9|6
1632962370000|2021-09-30 00:39:30|378.1|374|377.9|373.8|378.11|374.01|377.9|373.8|7
1632962380000|2021-09-30 00:39:40|377.92|373.82|377.9|373.8|377.92|373.82|377.9|373.8|4
1632962390000|2021-09-30 00:39:50|377.86|373.76|377.9|373.8|377.9|373.8|377.86|373.76|2
1632962400000|2021-09-30 00:40:00|377.85|373.75|378|373.9|378|373.9|377.85|373.75|4
1632962410000|2021-09-30 00:40:10|377.99|373.89|377.65|373.55|377.99|373.89|377.65|373.55|10
1632962420000|2021-09-30 00:40:20|377.6|373.5|377.6|373.5|377.6|373.5|377.59|373.49|3
1632962430000|2021-09-30 00:40:30|377.63|373.53|377.66|373.56|377.8|373.7|377.63|373.53|13
1632962440000|2021-09-30 00:40:40|377.65|373.55|377.7|373.6|377.7|373.6|377.62|373.52|4
1632962450000|2021-09-30 00:40:50|377.73|373.63|377.7|373.6|377.75|373.65|377.7|373.6|4
1632962470000|2021-09-30 00:41:10|377.71|373.61|377.83|373.73|377.83|373.73|377.71|373.61|4
1632962480000|2021-09-30 00:41:20|377.86|373.76|378.07|373.97|378.15|374.05|377.85|373.75|17
1632962490000|2021-09-30 00:41:30|378.1|374|378.07|373.97|378.1|374|378.03|373.93|6
1632962500000|2021-09-30 00:41:40|378.1|374|377.95|373.85|378.1|374|377.95|373.85|7
1632962510000|2021-09-30 00:41:50|378|373.9|378.07|373.97|378.1|374|378|373.9|5
1632962520000|2021-09-30 00:42:00|378.03|373.93|378.37|374.27|378.44|374.34|378.03|373.93|17
1632962530000|2021-09-30 00:42:10|378.25|374.15|378.81|374.71|378.81|374.71|378.25|374.15|22
1632962540000|2021-09-30 00:42:20|378.8|374.7|379.05|374.95|379.05|374.95|378.8|374.7|15
1632962550000|2021-09-30 00:42:30|379|374.9|379.2|375.1|379.23|375.13|378.78|374.68|27
1632962560000|2021-09-30 00:42:40|379.23|375.13|379.49|375.39|379.6|375.5|379.23|375.13|24
1632962570000|2021-09-30 00:42:50|379.43|375.33|379.24|375.14|379.43|375.33|379.17|375.07|24
1632962580000|2021-09-30 00:43:00|379.25|375.15|379.23|375.13|379.26|375.16|379.17|375.07|19
1632962590000|2021-09-30 00:43:10|379.25|375.15|379.44|375.34|379.65|375.55|379.25|375.15|24
1632962600000|2021-09-30 00:43:20|379.45|375.35|379.81|375.71|379.81|375.71|379.4|375.3|27
1632962610000|2021-09-30 00:43:30|379.83|375.73|379.78|375.68|380|375.9|379.76|375.66|29
1632962620000|2021-09-30 00:43:40|379.68|375.58|379.6|375.5|379.69|375.59|379.47|375.37|23
1632962630000|2021-09-30 00:43:50|379.61|375.51|379.7|375.6|379.71|375.61|379.35|375.25|27
1632962640000|2021-09-30 00:44:00|379.72|375.62|379.83|375.73|379.85|375.75|379.71|375.61|30
1632962650000|2021-09-30 00:44:10|379.8|375.7|380.1|376|380.11|376.01|379.8|375.7|30
1632962660000|2021-09-30 00:44:20|380.15|376.05|379.85|375.75|380.23|376.13|379.78|375.68|30
1632962670000|2021-09-30 00:44:30|379.86|375.76|379.53|375.43|379.86|375.76|379.53|375.43|25
1632962680000|2021-09-30 00:44:40|379.5|375.4|379.67|375.57|379.72|375.62|379.47|375.37|21
1632962690000|2021-09-30 00:44:50|379.66|375.56|379.43|375.33|379.71|375.61|379.43|375.33|23
1632962700000|2021-09-30 00:45:00|379.4|375.3|379.85|375.75|380|375.9|379.31|375.21|30
1632962710000|2021-09-30 00:45:10|379.83|375.73|379.95|375.85|379.95|375.85|379.76|375.66|19
1632962720000|2021-09-30 00:45:20|379.9|375.8|379.72|375.62|379.94|375.84|379.65|375.55|16
1632962730000|2021-09-30 00:45:30|379.71|375.61|379.94|375.84|379.94|375.84|379.64|375.54|30
1632962740000|2021-09-30 00:45:40|380|375.9|379.76|375.66|380.12|376.02|379.7|375.6|22
1632962750000|2021-09-30 00:45:50|379.81|375.71|379.89|375.79|379.89|375.79|379.75|375.65|22
1632962760000|2021-09-30 00:46:00|379.9|375.8|380.23|376.13|380.26|376.16|379.9|375.8|21
1632962770000|2021-09-30 00:46:10|380.21|376.11|380.08|375.98|380.22|376.12|380.05|375.95|17
1632962780000|2021-09-30 00:46:20|380.07|375.97|380.04|375.94|380.11|376.01|380|375.9|19
1632962790000|2021-09-30 00:46:30|380.02|375.92|380.02|375.92|380.06|375.96|380.01|375.91|9
1632962800000|2021-09-30 00:46:40|380.07|375.97|380.11|376.01|380.21|376.11|380.07|375.97|25
1632962810000|2021-09-30 00:46:50|380.1|376|380.14|376.04|380.14|376.04|379.87|375.77|21
1632962820000|2021-09-30 00:47:00|380.15|376.05|380.63|376.53|380.64|376.54|380.14|376.04|20
1632962830000|2021-09-30 00:47:10|380.64|376.54|380.19|376.09|380.64|376.54|380.17|376.07|27
1632962840000|2021-09-30 00:47:20|380.18|376.08|380.13|376.03|380.29|376.19|380.12|376.02|27
1632962850000|2021-09-30 00:47:30|380.17|376.07|379.76|375.66|380.17|376.07|379.76|375.66|23
1632962860000|2021-09-30 00:47:40|379.7|375.6|379.65|375.55|379.75|375.65|379.59|375.49|20
1632962870000|2021-09-30 00:47:50|379.6|375.5|379.47|375.37|379.6|375.5|379.4|375.3|17
1632962880000|2021-09-30 00:48:00|379.46|375.36|379.99|375.89|379.99|375.89|379.46|375.36|21
1632962890000|2021-09-30 00:48:10|380|375.9|380.39|376.29|380.4|376.3|379.93|375.83|21
1632962900000|2021-09-30 00:48:20|380.38|376.28|380.49|376.39|380.75|376.65|380.29|376.19|31
1632962910000|2021-09-30 00:48:30|380.52|376.42|380.55|376.45|380.7|376.6|380.46|376.36|26
1632962920000|2021-09-30 00:48:40|380.58|376.48|380.78|376.68|380.85|376.75|380.58|376.48|29
1632962930000|2021-09-30 00:48:50|380.79|376.69|380.94|376.84|381.08|376.98|380.74|376.64|27
1632962940000|2021-09-30 00:49:00|380.96|376.86|381.15|377.05|381.15|377.05|380.85|376.75|29
1632962950000|2021-09-30 00:49:10|381.17|377.07|381.28|377.18|381.35|377.25|380.9|376.8|36
1632962960000|2021-09-30 00:49:20|381.29|377.19|381.09|376.99|381.29|377.19|381.03|376.93|24
1632962970000|2021-09-30 00:49:30|381.1|377|381.09|376.99|381.21|377.11|381.01|376.91|23
1632962980000|2021-09-30 00:49:40|381.11|377.01|380.93|376.83|381.13|377.03|380.92|376.82|20
1632962990000|2021-09-30 00:49:50|380.8|376.7|380.65|376.55|380.85|376.75|380.65|376.55|25
1632963000000|2021-09-30 00:50:00|380.72|376.62|381.07|376.97|381.15|377.05|380.66|376.56|28
1632963010000|2021-09-30 00:50:10|381.06|376.96|380.85|376.75|381.06|376.96|380.83|376.73|20
1632963020000|2021-09-30 00:50:20|380.86|376.76|381|376.9|381|376.9|380.82|376.72|14
1632963030000|2021-09-30 00:50:30|380.97|376.87|380.98|376.88|381.06|376.96|380.9|376.8|20
1632963040000|2021-09-30 00:50:40|381.04|376.94|381.09|376.99|381.09|376.99|380.95|376.85|21
1632963050000|2021-09-30 00:50:50|381.08|376.98|381.2|377.1|381.25|377.15|381.08|376.98|18
1632963060000|2021-09-30 00:51:00|381.19|377.09|381.34|377.24|381.37|377.27|380.95|376.85|21
1632963070000|2021-09-30 00:51:10|381.38|377.28|381.28|377.18|381.38|377.28|381.2|377.1|16
1632963080000|2021-09-30 00:51:20|381.3|377.2|381.28|377.18|381.5|377.4|381.2|377.1|21
1632963090000|2021-09-30 00:51:30|381.3|377.2|381.5|377.4|381.5|377.4|381.29|377.19|18
1632963100000|2021-09-30 00:51:40|381.49|377.39|381.42|377.32|381.52|377.42|381.42|377.32|11
1632963110000|2021-09-30 00:51:50|381.43|377.33|381.67|377.57|381.67|377.57|381.42|377.32|23
1632963120000|2021-09-30 00:52:00|381.64|377.54|381.27|377.17|381.64|377.54|381.26|377.16|19
1632963130000|2021-09-30 00:52:10|381.26|377.16|381.08|376.98|381.27|377.17|381.08|376.98|12
1632963140000|2021-09-30 00:52:20|381.05|376.95|381.12|377.02|381.18|377.08|381|376.9|14
1632963150000|2021-09-30 00:52:30|381.11|377.01|381.39|377.29|381.39|377.29|381.1|377|11
1632963160000|2021-09-30 00:52:40|381.38|377.28|381.2|377.1|381.39|377.29|381.15|377.05|19
1632963170000|2021-09-30 00:52:50|381.21|377.11|381.26|377.16|381.27|377.17|381.21|377.11|11
1632963180000|2021-09-30 00:53:00|381.25|377.15|381.45|377.35|381.47|377.37|381.21|377.11|21
1632963190000|2021-09-30 00:53:10|381.42|377.32|381.6|377.5|381.6|377.5|381.38|377.28|12
1632963200000|2021-09-30 00:53:20|381.55|377.45|381.5|377.4|381.55|377.45|381.42|377.32|14
1632963210000|2021-09-30 00:53:30|381.56|377.46|381.33|377.23|381.6|377.5|381.33|377.23|12
1632963220000|2021-09-30 00:53:40|381.36|377.26|381.7|377.6|381.7|377.6|381.36|377.26|9
1632963230000|2021-09-30 00:53:50|381.5|377.4|381.55|377.45|381.6|377.5|381.49|377.39|13
1632963240000|2021-09-30 00:54:00|381.5|377.4|381.7|377.6|381.82|377.72|381.5|377.4|18
1632963250000|2021-09-30 00:54:10|381.69|377.59|381.94|377.84|381.94|377.84|381.6|377.5|15
1632963260000|2021-09-30 00:54:20|381.9|377.8|381.95|377.85|381.99|377.89|381.78|377.68|21
1632963270000|2021-09-30 00:54:30|382|377.9|382.05|377.95|382.05|377.95|381.85|377.75|17
1632963280000|2021-09-30 00:54:40|382.03|377.93|382.12|378.02|382.12|378.02|382|377.9|18
1632963290000|2021-09-30 00:54:50|382|377.9|381.98|377.88|382|377.9|381.9|377.8|18
1632963300000|2021-09-30 00:55:00|382.05|377.95|382.03|377.93|382.15|378.05|382|377.9|24
1632963310000|2021-09-30 00:55:10|382|377.9|382.05|377.95|382.05|377.95|381.99|377.89|11
1632963320000|2021-09-30 00:55:20|382.04|377.94|381.8|377.7|382.05|377.95|381.8|377.7|14
1632963330000|2021-09-30 00:55:30|381.75|377.65|381.9|377.8|382.02|377.92|381.75|377.65|21
1632963340000|2021-09-30 00:55:40|381.96|377.86|382|377.9|382|377.9|381.91|377.81|9
1632963350000|2021-09-30 00:55:50|381.98|377.88|382.25|378.15|382.25|378.15|381.93|377.83|15
1632963360000|2021-09-30 00:56:00|382.28|378.18|382.4|378.3|382.52|378.42|382.2|378.1|18
1632963370000|2021-09-30 00:56:10|382.44|378.34|382.28|378.18|382.5|378.4|382.19|378.09|20
1632963380000|2021-09-30 00:56:20|382.25|378.15|382.32|378.22|382.32|378.22|382.2|378.1|19
1632963390000|2021-09-30 00:56:30|382.3|378.2|382.22|378.12|382.3|378.2|382.18|378.08|10
1632963400000|2021-09-30 00:56:40|382.19|378.09|382.15|378.05|382.25|378.15|382.05|377.95|14
1632963410000|2021-09-30 00:56:50|382.13|378.03|382.35|378.25|382.35|378.25|382|377.9|14
1632963420000|2021-09-30 00:57:00|382.32|378.22|382.23|378.13|382.49|378.39|382.2|378.1|17
1632963430000|2021-09-30 00:57:10|382.2|378.1|382.23|378.13|382.25|378.15|382.15|378.05|9
1632963440000|2021-09-30 00:57:20|382.2|378.1|382.15|378.05|382.2|378.1|382.1|378|6
1632963450000|2021-09-30 00:57:30|382.16|378.06|382.1|378|382.25|378.15|382.1|378|10
1632963460000|2021-09-30 00:57:40|382.07|377.97|382.05|377.95|382.07|377.97|382.05|377.95|3
1632963470000|2021-09-30 00:57:50|381.9|377.8|381.9|377.8|382|377.9|381.8|377.7|18
1632963480000|2021-09-30 00:58:00|381.94|377.84|382.06|377.96|382.06|377.96|381.8|377.7|16
1632963490000|2021-09-30 00:58:10|382|377.9|382.1|378|382.13|378.03|382|377.9|12
1632963500000|2021-09-30 00:58:20|382.07|377.97|382.43|378.33|382.63|378.53|382|377.9|20
1632963510000|2021-09-30 00:58:30|382.4|378.3|382.53|378.43|382.53|378.43|382.19|378.09|19
1632963520000|2021-09-30 00:58:40|382.51|378.41|382.41|378.31|382.51|378.41|382.3|378.2|18
1632963530000|2021-09-30 00:58:50|382.43|378.33|382.62|378.52|382.64|378.54|382.38|378.28|24
1632963540000|2021-09-30 00:59:00|382.61|378.51|382.5|378.4|382.71|378.61|382.4|378.3|23
1632963550000|2021-09-30 00:59:10|382.55|378.45|382.7|378.6|382.7|378.6|382.43|378.33|19
1632963560000|2021-09-30 00:59:20|382.8|378.7|382.67|378.57|382.8|378.7|382.64|378.54|20
1632963570000|2021-09-30 00:59:30|382.65|378.55|382.97|378.87|383|378.9|382.64|378.54|26
1632963580000|2021-09-30 00:59:40|383.01|378.91|382.74|378.64|383.01|378.91|382.65|378.55|16
1632963590000|2021-09-30 00:59:50|382.72|378.62|382.66|378.56|382.81|378.71|382.6|378.5|18
1632963600000|2021-09-30 01:00:00|382.67|378.57|383.12|379.02|383.12|379.02|382.67|378.57|25
1632963610000|2021-09-30 01:00:10|383.15|379.05|383.13|379.03|383.39|379.29|383.13|379.03|20
1632963620000|2021-09-30 01:00:20|383.12|379.02|383.19|379.09|383.19|379.09|383|378.9|17
1632963630000|2021-09-30 01:00:30|383.2|379.1|383.31|379.21|383.41|379.31|383.11|379.01|18
1632963640000|2021-09-30 01:00:40|383.3|379.2|383.1|379|383.3|379.2|383.1|379|9
1632963650000|2021-09-30 01:00:50|383.09|378.99|383.07|378.97|383.15|379.05|383.07|378.97|11
1632963660000|2021-09-30 01:01:00|383.12|379.02|383.4|379.3|383.5|379.4|383.12|379.02|20
1632963670000|2021-09-30 01:01:10|383.41|379.31|383.3|379.2|383.41|379.31|383.26|379.16|14
1632963680000|2021-09-30 01:01:20|383.28|379.18|383.02|378.92|383.28|379.18|382.8|378.7|20
1632963690000|2021-09-30 01:01:30|383.03|378.93|383.26|379.16|383.32|379.22|383.03|378.93|26
1632963700000|2021-09-30 01:01:40|383.3|379.2|383.2|379.1|383.35|379.25|383.2|379.1|11
1632963710000|2021-09-30 01:01:50|383.18|379.08|383.18|379.08|383.18|379.08|383.18|379.08|1
1632963720000|2021-09-30 01:02:00|383.16|379.06|383.1|379|383.18|379.08|383.03|378.93|9
1632963730000|2021-09-30 01:02:10|383.17|379.07|383.06|378.96|383.19|379.09|383.05|378.95|13
1632963740000|2021-09-30 01:02:20|383.05|378.95|383.26|379.16|383.27|379.17|382.99|378.89|22
1632963750000|2021-09-30 01:02:30|383.29|379.19|383.11|379.01|383.29|379.19|383|378.9|23
1632963760000|2021-09-30 01:02:40|383.15|379.05|383.2|379.1|383.2|379.1|383.05|378.95|14
1632963770000|2021-09-30 01:02:50|383.11|379.01|383.06|378.96|383.11|379.01|383.01|378.91|19
1632963780000|2021-09-30 01:03:00|383.07|378.97|383.2|379.1|383.23|379.13|383.06|378.96|15
1632963790000|2021-09-30 01:03:10|383.18|379.08|383.2|379.1|383.3|379.2|383.17|379.07|12
1632963800000|2021-09-30 01:03:20|383.14|379.04|383.05|378.95|383.17|379.07|383.05|378.95|8
1632963810000|2021-09-30 01:03:30|383.1|379|383.1|379|383.1|379|383.1|379|1
1632963820000|2021-09-30 01:03:40|383.01|378.91|382.75|378.65|383.01|378.91|382.75|378.65|7
1632963830000|2021-09-30 01:03:50|382.7|378.6|382.53|378.43|382.7|378.6|382.51|378.41|10
1632963840000|2021-09-30 01:04:00|382.57|378.47|382.55|378.45|382.67|378.57|382.55|378.45|9
1632963850000|2021-09-30 01:04:10|382.5|378.4|382.5|378.4|382.5|378.4|382.4|378.3|12
1632963860000|2021-09-30 01:04:20|382.51|378.41|382.64|378.54|382.64|378.54|382.5|378.4|11
1632963870000|2021-09-30 01:04:30|382.68|378.58|382.5|378.4|382.71|378.61|382.5|378.4|12
1632963880000|2021-09-30 01:04:40|382.52|378.42|382.63|378.53|382.73|378.63|382.5|378.4|15
1632963890000|2021-09-30 01:04:50|382.65|378.55|382.62|378.52|382.7|378.6|382.61|378.51|8
1632963900000|2021-09-30 01:05:00|382.63|378.53|382.61|378.51|382.64|378.54|382.57|378.47|15
1632963910000|2021-09-30 01:05:10|382.66|378.56|382.61|378.51|382.71|378.61|382.53|378.43|19
1632963920000|2021-09-30 01:05:20|382.62|378.52|382.5|378.4|382.64|378.54|382.45|378.35|16
1632963930000|2021-09-30 01:05:30|382.45|378.35|382.3|378.2|382.45|378.35|382.3|378.2|8
1632963940000|2021-09-30 01:05:40|382.26|378.16|382.25|378.15|382.27|378.17|382.15|378.05|17
1632963950000|2021-09-30 01:05:50|382.26|378.16|382.25|378.15|382.26|378.16|382.1|378|13
1632963960000|2021-09-30 01:06:00|382.21|378.11|382.99|378.89|382.99|378.89|382.21|378.11|18
1632963970000|2021-09-30 01:06:10|382.98|378.88|383.1|379|383.16|379.06|382.95|378.85|16
1632963980000|2021-09-30 01:06:20|383.17|379.07|382.82|378.72|383.17|379.07|382.81|378.71|17
1632963990000|2021-09-30 01:06:30|382.79|378.69|382.85|378.75|382.85|378.75|382.78|378.68|10
1632964000000|2021-09-30 01:06:40|382.86|378.76|382.86|378.76|382.88|378.78|382.85|378.75|4
1632964010000|2021-09-30 01:06:50|382.83|378.73|382.8|378.7|382.83|378.73|382.8|378.7|3
1632964020000|2021-09-30 01:07:00|382.73|378.63|382.64|378.54|382.73|378.63|382.6|378.5|10
1632964030000|2021-09-30 01:07:10|382.65|378.55|382.9|378.8|382.95|378.85|382.64|378.54|12
1632964040000|2021-09-30 01:07:20|382.91|378.81|382.62|378.52|382.91|378.81|382.62|378.52|15
1632964050000|2021-09-30 01:07:30|382.61|378.51|382.6|378.5|382.61|378.51|382.6|378.5|2
1632964060000|2021-09-30 01:07:40|382.62|378.52|382.69|378.59|382.7|378.6|382.6|378.5|4
1632964070000|2021-09-30 01:07:50|382.7|378.6|382.6|378.5|382.7|378.6|382.6|378.5|7
1632964080000|2021-09-30 01:08:00|382.55|378.45|382.68|378.58|382.7|378.6|382.54|378.44|7
1632964090000|2021-09-30 01:08:10|382.7|378.6|382.9|378.8|382.9|378.8|382.7|378.6|10
1632964100000|2021-09-30 01:08:20|382.94|378.84|382.89|378.79|382.94|378.84|382.89|378.79|4
1632964110000|2021-09-30 01:08:30|382.87|378.77|383.05|378.95|383.05|378.95|382.82|378.72|12
1632964120000|2021-09-30 01:08:40|383.1|379|383.14|379.04|383.14|379.04|383.02|378.92|14
1632964130000|2021-09-30 01:08:50|383.15|379.05|383.26|379.16|383.26|379.16|383.15|379.05|8
1632964140000|2021-09-30 01:09:00|383.35|379.25|383.18|379.08|383.4|379.3|383.18|379.08|19
1632964150000|2021-09-30 01:09:10|383.16|379.06|383.31|379.21|383.31|379.21|383.08|378.98|14
1632964160000|2021-09-30 01:09:20|383.21|379.11|383.6|379.5|383.6|379.5|383.16|379.06|11
1632964170000|2021-09-30 01:09:30|383.59|379.49|383.79|379.69|383.79|379.69|383.59|379.49|15
1632964180000|2021-09-30 01:09:40|383.89|379.79|383.75|379.65|383.89|379.79|383.59|379.49|21
1632964190000|2021-09-30 01:09:50|383.8|379.7|383.77|379.67|383.8|379.7|383.6|379.5|14
1632964200000|2021-09-30 01:10:00|383.87|379.77|384.13|380.03|384.13|380.03|383.75|379.65|24
1632964210000|2021-09-30 01:10:10|384.11|380.01|384.1|380|384.12|380.02|383.78|379.68|30
1632964220000|2021-09-30 01:10:20|384.05|379.95|385.1|381|385.12|381.02|383.99|379.89|28
1632964230000|2021-09-30 01:10:30|385.07|380.97|385.45|381.35|385.5|381.4|385.07|380.97|34
1632964240000|2021-09-30 01:10:40|385.47|381.37|385.44|381.34|385.55|381.45|385.31|381.21|25
1632964250000|2021-09-30 01:10:50|385.47|381.37|385.88|381.78|385.88|381.78|385.44|381.34|25
1632964260000|2021-09-30 01:11:00|385.9|381.8|385.75|381.65|385.9|381.8|385.68|381.58|18
1632964270000|2021-09-30 01:11:10|385.84|381.74|386.48|382.38|386.48|382.38|385.84|381.74|27
1632964280000|2021-09-30 01:11:20|386.5|382.4|386.3|382.2|386.5|382.4|385.95|381.85|29
1632964290000|2021-09-30 01:11:30|386.25|382.15|386.53|382.43|386.56|382.46|386.05|381.95|30
1632964300000|2021-09-30 01:11:40|386.5|382.4|386.23|382.13|386.6|382.5|386.21|382.11|25
1632964310000|2021-09-30 01:11:50|386.25|382.15|386.21|382.11|386.52|382.42|386.2|382.1|28
1632964320000|2021-09-30 01:12:00|386.17|382.07|386.15|382.05|386.35|382.25|386.1|382|21
1632964330000|2021-09-30 01:12:10|386.17|382.07|385.95|381.85|386.2|382.1|385.95|381.85|31
1632964340000|2021-09-30 01:12:20|385.9|381.8|385.73|381.63|385.9|381.8|385.63|381.53|26
1632964350000|2021-09-30 01:12:30|385.76|381.66|385.97|381.87|385.97|381.87|385.46|381.36|26
1632964360000|2021-09-30 01:12:40|385.93|381.83|385.9|381.8|385.93|381.83|385.84|381.74|15
1632964370000|2021-09-30 01:12:50|385.94|381.84|386.4|382.3|386.5|382.4|385.91|381.81|22
1632964380000|2021-09-30 01:13:00|386.42|382.32|386|381.9|386.45|382.35|386|381.9|25
1632964390000|2021-09-30 01:13:10|385.99|381.89|385.93|381.83|386.03|381.93|385.85|381.75|20
1632964400000|2021-09-30 01:13:20|386.03|381.93|385.98|381.88|386.05|381.95|385.75|381.65|21
1632964410000|2021-09-30 01:13:30|385.96|381.86|385.75|381.65|385.96|381.86|385.75|381.65|6
1632964420000|2021-09-30 01:13:40|385.8|381.7|386.04|381.94|386.05|381.95|385.8|381.7|15
1632964430000|2021-09-30 01:13:50|386.05|381.95|386.15|382.05|386.15|382.05|386.01|381.91|12
1632964440000|2021-09-30 01:14:00|386.16|382.06|386.44|382.34|386.44|382.34|386.16|382.06|16
1632964450000|2021-09-30 01:14:10|386.39|382.29|386.49|382.39|386.52|382.42|386.39|382.29|17
1632964460000|2021-09-30 01:14:20|386.46|382.36|386.68|382.58|386.68|382.58|386.4|382.3|29
1632964470000|2021-09-30 01:14:30|386.69|382.59|386.33|382.23|386.81|382.71|386.33|382.23|29
1632964480000|2021-09-30 01:14:40|386.3|382.2|386.15|382.05|386.41|382.31|386.1|382|24
1632964490000|2021-09-30 01:14:50|386.16|382.06|386.35|382.25|386.55|382.45|386.15|382.05|17
1632964500000|2021-09-30 01:15:00|386.3|382.2|386.49|382.39|386.66|382.56|386.3|382.2|29
1632964510000|2021-09-30 01:15:10|386.48|382.38|387.06|382.96|387.13|383.03|386.42|382.32|30
1632964520000|2021-09-30 01:15:20|387.14|383.04|387.78|383.68|387.78|383.68|387.09|382.99|33
1632964530000|2021-09-30 01:15:30|387.72|383.62|387.75|383.65|387.86|383.76|387.57|383.47|33
1632964540000|2021-09-30 01:15:40|387.7|383.6|387.8|383.7|388.22|384.12|387.7|383.6|29
1632964550000|2021-09-30 01:15:50|387.83|383.73|387.4|383.3|387.9|383.8|387.25|383.15|33
1632964560000|2021-09-30 01:16:00|387.19|383.09|387.11|383.01|387.3|383.2|386.95|382.85|27
1632964570000|2021-09-30 01:16:10|387.1|383|387.21|383.11|387.3|383.2|386.9|382.8|36
1632964580000|2021-09-30 01:16:20|387.23|383.13|386.96|382.86|387.23|383.13|386.71|382.61|34
1632964590000|2021-09-30 01:16:30|386.94|382.84|386.72|382.62|386.97|382.87|386.65|382.55|25
1632964600000|2021-09-30 01:16:40|386.76|382.66|387.04|382.94|387.1|383|386.76|382.66|28
1632964610000|2021-09-30 01:16:50|387|382.9|387.26|383.16|387.31|383.21|387|382.9|22
1632964620000|2021-09-30 01:17:00|387.25|383.15|387.6|383.5|387.66|383.56|387.25|383.15|33
1632964630000|2021-09-30 01:17:10|387.61|383.51|387.45|383.35|387.65|383.55|387.45|383.35|21
1632964640000|2021-09-30 01:17:20|387.5|383.4|387.35|383.25|387.61|383.51|387.35|383.25|29
1632964650000|2021-09-30 01:17:30|387.3|383.2|387.1|383|387.4|383.3|387.1|383|22
1632964660000|2021-09-30 01:17:40|387.13|383.03|387.08|382.98|387.25|383.15|386.99|382.89|21
1632964670000|2021-09-30 01:17:50|387.09|382.99|387.12|383.02|387.14|383.04|387.09|382.99|13
1632964680000|2021-09-30 01:18:00|387.11|383.01|387.24|383.14|387.25|383.15|386.89|382.79|23
1632964690000|2021-09-30 01:18:10|387.23|383.13|387.56|383.46|387.57|383.47|387.12|383.02|29
1632964700000|2021-09-30 01:18:20|387.57|383.47|387.42|383.32|387.58|383.48|387.34|383.24|29
1632964710000|2021-09-30 01:18:30|387.35|383.25|387.3|383.2|387.35|383.25|387.25|383.15|13
1632964720000|2021-09-30 01:18:40|387.31|383.21|387.39|383.29|387.5|383.4|387.31|383.21|18
1632964730000|2021-09-30 01:18:50|387.3|383.2|387.44|383.34|387.44|383.34|387.3|383.2|7
1632964740000|2021-09-30 01:19:00|387.4|383.3|387.42|383.32|387.42|383.32|387.3|383.2|12
1632964750000|2021-09-30 01:19:10|387.4|383.3|387.35|383.25|387.5|383.4|387.35|383.25|7
1632964760000|2021-09-30 01:19:20|387.33|383.23|387.3|383.2|387.33|383.23|387.25|383.15|8
1632964770000|2021-09-30 01:19:30|387.28|383.18|387.1|383|387.3|383.2|387.1|383|13
1632964780000|2021-09-30 01:19:40|387.13|383.03|387.24|383.14|387.3|383.2|387.13|383.03|13
1632964790000|2021-09-30 01:19:50|387.2|383.1|387.15|383.05|387.2|383.1|387.04|382.94|14
1632964800000|2021-09-30 01:20:00|387.05|382.95|387.2|383.1|387.22|383.12|387|382.9|18
1632964810000|2021-09-30 01:20:10|387.18|383.08|387.27|383.17|387.27|383.17|387.15|383.05|12
1632964820000|2021-09-30 01:20:20|387.3|383.2|387.42|383.32|387.42|383.32|387.29|383.19|19
1632964830000|2021-09-30 01:20:30|387.36|383.26|387.34|383.24|387.6|383.5|387.34|383.24|22
1632964840000|2021-09-30 01:20:40|387.29|383.19|387.6|383.5|387.6|383.5|387.29|383.19|19
1632964850000|2021-09-30 01:20:50|387.58|383.48|387.7|383.6|387.7|383.6|387.58|383.48|15
1632964860000|2021-09-30 01:21:00|387.8|383.7|387.88|383.78|387.98|383.88|387.77|383.67|17
1632964870000|2021-09-30 01:21:10|387.87|383.77|387.54|383.44|387.89|383.79|387.54|383.44|17
1632964880000|2021-09-30 01:21:20|387.53|383.43|387.22|383.12|387.53|383.43|387.22|383.12|20
1632964890000|2021-09-30 01:21:30|387.24|383.14|387.28|383.18|387.28|383.18|387.23|383.13|10
1632964900000|2021-09-30 01:21:40|387.29|383.19|387.05|382.95|387.4|383.3|387.05|382.95|22
1632964910000|2021-09-30 01:21:50|387.06|382.96|386.88|382.78|387.13|383.03|386.86|382.76|23
1632964920000|2021-09-30 01:22:00|386.86|382.76|386.55|382.45|386.87|382.77|386.55|382.45|20
1632964930000|2021-09-30 01:22:10|386.58|382.48|386.5|382.4|386.68|382.58|386.42|382.32|19
1632964940000|2021-09-30 01:22:20|386.51|382.41|386.25|382.15|386.51|382.41|386.25|382.15|16
1632964950000|2021-09-30 01:22:30|386.23|382.13|386.24|382.14|386.29|382.19|386.15|382.05|25
1632964960000|2021-09-30 01:22:40|386.25|382.15|386.4|382.3|386.45|382.35|386.23|382.13|18
1632964970000|2021-09-30 01:22:50|386.39|382.29|386.26|382.16|386.4|382.3|386.26|382.16|16
1632964980000|2021-09-30 01:23:00|386.25|382.15|386.25|382.15|386.49|382.39|386.25|382.15|16
1632964990000|2021-09-30 01:23:10|386.26|382.16|386.42|382.32|386.45|382.35|386.2|382.1|15
1632965000000|2021-09-30 01:23:20|386.5|382.4|386.23|382.13|386.5|382.4|386.15|382.05|21
1632965010000|2021-09-30 01:23:30|386.2|382.1|386.35|382.25|386.35|382.25|386.1|382|22
1632965020000|2021-09-30 01:23:40|386.3|382.2|386.32|382.22|386.37|382.27|386.2|382.1|14
1632965030000|2021-09-30 01:23:50|386.3|382.2|386.32|382.22|386.36|382.26|386.25|382.15|13
1632965040000|2021-09-30 01:24:00|386.33|382.23|386.31|382.21|386.34|382.24|386.25|382.15|11
1632965050000|2021-09-30 01:24:10|386.3|382.2|386.18|382.08|386.3|382.2|386.06|381.96|15
1632965060000|2021-09-30 01:24:20|386.2|382.1|386.31|382.21|386.35|382.25|386.2|382.1|16
1632965070000|2021-09-30 01:24:30|386.34|382.24|386.68|382.58|386.68|382.58|386.34|382.24|21
1632965080000|2021-09-30 01:24:40|386.72|382.62|386.66|382.56|386.72|382.62|386.47|382.37|22
1632965090000|2021-09-30 01:24:50|386.64|382.54|386.35|382.25|386.64|382.54|386.35|382.25|17
1632965100000|2021-09-30 01:25:00|386.39|382.29|386.28|382.18|386.45|382.35|386.24|382.14|18
1632965110000|2021-09-30 01:25:10|386.27|382.17|386.08|381.98|386.28|382.18|386.08|381.98|22
1632965120000|2021-09-30 01:25:20|386.09|381.99|386.11|382.01|386.16|382.06|385.97|381.87|23
1632965130000|2021-09-30 01:25:30|386.1|382|386.41|382.31|386.41|382.31|386.1|382|10
1632965140000|2021-09-30 01:25:40|386.45|382.35|386.61|382.51|386.62|382.52|386.45|382.35|11
1632965150000|2021-09-30 01:25:50|386.6|382.5|386.5|382.4|386.66|382.56|386.41|382.31|16
1632965160000|2021-09-30 01:26:00|386.51|382.41|386.52|382.42|386.56|382.46|386.44|382.34|17
1632965170000|2021-09-30 01:26:10|386.51|382.41|386.91|382.81|386.91|382.81|386.45|382.35|22
1632965180000|2021-09-30 01:26:20|386.99|382.89|387.1|383|387.15|383.05|386.93|382.83|18
1632965190000|2021-09-30 01:26:30|387.08|382.98|386.9|382.8|387.17|383.07|386.9|382.8|18
1632965200000|2021-09-30 01:26:40|386.95|382.85|386.85|382.75|387|382.9|386.85|382.75|16
1632965210000|2021-09-30 01:26:50|386.83|382.73|386.9|382.8|386.93|382.83|386.83|382.73|9
1632965220000|2021-09-30 01:27:00|386.88|382.78|386.93|382.83|387.1|383|386.88|382.78|12
1632965230000|2021-09-30 01:27:10|386.97|382.87|386.93|382.83|386.97|382.87|386.78|382.68|12
1632965240000|2021-09-30 01:27:20|386.97|382.87|386.89|382.79|387|382.9|386.87|382.77|9
1632965250000|2021-09-30 01:27:30|386.88|382.78|386.87|382.77|386.88|382.78|386.79|382.69|10
1632965260000|2021-09-30 01:27:40|386.88|382.78|386.6|382.5|386.88|382.78|386.6|382.5|8
1632965270000|2021-09-30 01:27:50|386.56|382.46|386.3|382.2|386.56|382.46|386.28|382.18|22
1632965280000|2021-09-30 01:28:00|386.33|382.23|386.32|382.22|386.47|382.37|386.32|382.22|16
1632965290000|2021-09-30 01:28:10|386.25|382.15|386.3|382.2|386.37|382.27|386.24|382.14|13
1632965300000|2021-09-30 01:28:20|386.31|382.21|386.21|382.11|386.31|382.21|386.05|381.95|14
1632965310000|2021-09-30 01:28:30|386.22|382.12|386.45|382.35|386.7|382.6|386.22|382.12|24
1632965320000|2021-09-30 01:28:40|386.48|382.38|386.78|382.68|386.78|382.68|386.45|382.35|19
1632965330000|2021-09-30 01:28:50|386.73|382.63|386.97|382.87|386.98|382.88|386.73|382.63|13
1632965340000|2021-09-30 01:29:00|386.99|382.89|387.04|382.94|387.3|383.2|386.92|382.82|29
1632965350000|2021-09-30 01:29:10|387|382.9|387.13|383.03|387.27|383.17|387|382.9|25
1632965360000|2021-09-30 01:29:20|387.15|383.05|387.28|383.18|387.3|383.2|387.13|383.03|15
1632965370000|2021-09-30 01:29:30|387.3|383.2|387.85|383.75|387.9|383.8|387.27|383.17|22
1632965380000|2021-09-30 01:29:40|387.92|383.82|388.19|384.09|388.19|384.09|387.83|383.73|25
1632965390000|2021-09-30 01:29:50|388.12|384.02|387.85|383.75|388.12|384.02|387.83|383.73|12
1632965400000|2021-09-30 01:30:00|387.9|383.8|388.13|384.03|388.27|384.17|387.85|383.75|25
1632965410000|2021-09-30 01:30:10|388.16|384.06|388.08|383.98|388.16|384.06|387.81|383.71|24
1632965420000|2021-09-30 01:30:20|388.1|384|388.03|383.93|388.1|384|388.02|383.92|18
1632965430000|2021-09-30 01:30:30|388.02|383.92|388.01|383.91|388.05|383.95|387.97|383.87|20
1632965440000|2021-09-30 01:30:40|387.98|383.88|388.03|383.93|388.04|383.94|387.97|383.87|19
1632965450000|2021-09-30 01:30:50|388.09|383.99|387.89|383.79|388.09|383.99|387.89|383.79|9
1632965460000|2021-09-30 01:31:00|387.9|383.8|388.09|383.99|388.09|383.99|387.9|383.8|19
1632965470000|2021-09-30 01:31:10|388.07|383.97|388|383.9|388.18|384.08|388|383.9|24
1632965480000|2021-09-30 01:31:20|388.01|383.91|387.55|383.45|388.01|383.91|387.55|383.45|20
1632965490000|2021-09-30 01:31:30|387.66|383.56|387.55|383.45|387.66|383.56|387.5|383.4|19
1632965500000|2021-09-30 01:31:40|387.54|383.44|387.65|383.55|387.65|383.55|387.48|383.38|18
1632965510000|2021-09-30 01:31:50|387.73|383.63|387.5|383.4|387.8|383.7|387.5|383.4|23
1632965520000|2021-09-30 01:32:00|387.51|383.41|387.59|383.49|387.6|383.5|387.4|383.3|19
1632965530000|2021-09-30 01:32:10|387.61|383.51|387.87|383.77|387.87|383.77|387.6|383.5|16
1632965540000|2021-09-30 01:32:20|387.85|383.75|387.8|383.7|387.97|383.87|387.8|383.7|19
1632965550000|2021-09-30 01:32:30|387.81|383.71|387.81|383.71|387.83|383.73|387.77|383.67|10
1632965560000|2021-09-30 01:32:40|387.8|383.7|387.7|383.6|387.82|383.72|387.7|383.6|9
1632965570000|2021-09-30 01:32:50|387.71|383.61|387.89|383.79|387.89|383.79|387.68|383.58|13
1632965580000|2021-09-30 01:33:00|387.9|383.8|387.91|383.81|387.94|383.84|387.89|383.79|14
1632965590000|2021-09-30 01:33:10|387.94|383.84|387.93|383.83|387.94|383.84|387.85|383.75|15
1632965600000|2021-09-30 01:33:20|387.92|383.82|387.8|383.7|387.97|383.87|387.8|383.7|12
1632965610000|2021-09-30 01:33:30|387.78|383.68|387.58|383.48|387.8|383.7|387.5|383.4|17
1632965620000|2021-09-30 01:33:40|387.63|383.53|387.4|383.3|387.63|383.53|387.37|383.27|13
1632965630000|2021-09-30 01:33:50|387.36|383.26|387.44|383.34|387.44|383.34|387.3|383.2|18
1632965640000|2021-09-30 01:34:00|387.45|383.35|387.51|383.41|387.51|383.41|387.45|383.35|3
1632965650000|2021-09-30 01:34:10|387.5|383.4|387.77|383.67|387.77|383.67|387.4|383.3|18
1632965660000|2021-09-30 01:34:20|387.76|383.66|387.9|383.8|387.9|383.8|387.76|383.66|13
1632965670000|2021-09-30 01:34:30|387.91|383.81|387.95|383.85|387.98|383.88|387.9|383.8|9
1632965680000|2021-09-30 01:34:40|387.9|383.8|387.8|383.7|387.9|383.8|387.69|383.59|14
1632965690000|2021-09-30 01:34:50|387.77|383.67|387.73|383.63|387.8|383.7|387.73|383.63|10
1632965700000|2021-09-30 01:35:00|387.72|383.62|387.7|383.6|387.73|383.63|387.7|383.6|3
1632965710000|2021-09-30 01:35:10|387.65|383.55|387.6|383.5|387.65|383.55|387.6|383.5|2
1632965720000|2021-09-30 01:35:20|387.62|383.52|387.48|383.38|387.7|383.6|387.45|383.35|11
1632965730000|2021-09-30 01:35:30|387.5|383.4|387.2|383.1|387.5|383.4|387.2|383.1|17
1632965740000|2021-09-30 01:35:40|387.19|383.09|387.1|383|387.3|383.2|387.1|383|13
1632965750000|2021-09-30 01:35:50|387.12|383.02|387.25|383.15|387.27|383.17|387.11|383.01|13
1632965760000|2021-09-30 01:36:00|387.27|383.17|387.25|383.15|387.44|383.34|387.2|383.1|12
1632965770000|2021-09-30 01:36:10|387.2|383.1|387.52|383.42|387.54|383.44|387.2|383.1|12
1632965780000|2021-09-30 01:36:20|387.55|383.45|387.6|383.5|387.69|383.59|387.55|383.45|12
1632965790000|2021-09-30 01:36:30|387.69|383.59|387.85|383.75|387.9|383.8|387.69|383.59|10
1632965800000|2021-09-30 01:36:40|387.79|383.69|388|383.9|388|383.9|387.75|383.65|10
1632965810000|2021-09-30 01:36:50|387.95|383.85|387.9|383.8|388|383.9|387.79|383.69|24
1632965820000|2021-09-30 01:37:00|387.85|383.75|387.7|383.6|387.85|383.75|387.68|383.58|11
1632965830000|2021-09-30 01:37:10|387.65|383.55|387.6|383.5|387.65|383.55|387.57|383.47|11
1632965840000|2021-09-30 01:37:20|387.63|383.53|387.65|383.55|387.67|383.57|387.61|383.51|9
1632965850000|2021-09-30 01:37:30|387.67|383.57|387.63|383.53|387.67|383.57|387.53|383.43|12
1632965860000|2021-09-30 01:37:40|387.65|383.55|387.64|383.54|387.66|383.56|387.6|383.5|10
1632965870000|2021-09-30 01:37:50|387.58|383.48|387.58|383.48|387.6|383.5|387.53|383.43|5
1632965880000|2021-09-30 01:38:00|387.6|383.5|387.6|383.5|387.6|383.5|387.59|383.49|3
1632965890000|2021-09-30 01:38:10|387.57|383.47|387.35|383.25|387.57|383.47|387.35|383.25|7
1632965900000|2021-09-30 01:38:20|387.34|383.24|387.42|383.32|387.42|383.32|387.32|383.22|10
1632965910000|2021-09-30 01:38:30|387.43|383.33|387.87|383.77|387.87|383.77|387.43|383.33|15
1632965920000|2021-09-30 01:38:40|387.84|383.74|387.77|383.67|387.87|383.77|387.77|383.67|14
1632965930000|2021-09-30 01:38:50|387.79|383.69|387.76|383.66|387.82|383.72|387.69|383.59|20
1632965940000|2021-09-30 01:39:00|387.77|383.67|387.58|383.48|387.8|383.7|387.57|383.47|16
1632965950000|2021-09-30 01:39:10|387.59|383.49|387.54|383.44|387.6|383.5|387.54|383.44|5
1632965960000|2021-09-30 01:39:20|387.53|383.43|387.4|383.3|387.59|383.49|387.37|383.27|13
1632965970000|2021-09-30 01:39:30|387.43|383.33|387.52|383.42|387.58|383.48|387.43|383.33|17
1632965980000|2021-09-30 01:39:40|387.5|383.4|387.48|383.38|387.5|383.4|387.38|383.28|12
1632965990000|2021-09-30 01:39:50|387.47|383.37|387.48|383.38|387.5|383.4|387.41|383.31|14
1632966000000|2021-09-30 01:40:00|387.41|383.31|387.55|383.45|387.59|383.49|387.41|383.31|20
1632966010000|2021-09-30 01:40:10|387.56|383.46|387.59|383.49|387.62|383.52|387.56|383.46|9
1632966020000|2021-09-30 01:40:20|387.6|383.5|387.71|383.61|387.74|383.64|387.6|383.5|19
1632966030000|2021-09-30 01:40:30|387.7|383.6|387.81|383.71|387.82|383.72|387.69|383.59|11
1632966040000|2021-09-30 01:40:40|387.82|383.72|387.7|383.6|387.82|383.72|387.67|383.57|11
1632966050000|2021-09-30 01:40:50|387.69|383.59|387.61|383.51|387.7|383.6|387.61|383.51|8
1632966060000|2021-09-30 01:41:00|387.6|383.5|387.7|383.6|387.71|383.61|387.6|383.5|10
1632966070000|2021-09-30 01:41:10|387.68|383.58|387.6|383.5|387.7|383.6|387.6|383.5|8
1632966080000|2021-09-30 01:41:20|387.58|383.48|387.69|383.59|387.69|383.59|387.56|383.46|4
1632966090000|2021-09-30 01:41:30|387.68|383.58|387.67|383.57|387.7|383.6|387.67|383.57|7
1632966100000|2021-09-30 01:41:40|387.7|383.6|387.69|383.59|387.7|383.6|387.67|383.57|6
1632966110000|2021-09-30 01:41:50|387.68|383.58|387.7|383.6|387.7|383.6|387.68|383.58|7
1632966120000|2021-09-30 01:42:00|387.68|383.58|387.62|383.52|387.68|383.58|387.61|383.51|6
1632966130000|2021-09-30 01:42:10|387.68|383.58|387.68|383.58|387.69|383.59|387.61|383.51|13
1632966140000|2021-09-30 01:42:20|387.67|383.57|387.6|383.5|387.67|383.57|387.6|383.5|5
1632966150000|2021-09-30 01:42:30|387.61|383.51|387.52|383.42|387.65|383.55|387.52|383.42|9
1632966160000|2021-09-30 01:42:40|387.51|383.41|387.68|383.58|387.68|383.58|387.46|383.36|11
1632966170000|2021-09-30 01:42:50|387.69|383.59|387.7|383.6|387.7|383.6|387.68|383.58|4
1632966180000|2021-09-30 01:43:00|387.69|383.59|387.6|383.5|387.7|383.6|387.6|383.5|20
1632966190000|2021-09-30 01:43:10|387.55|383.45|387.37|383.27|387.58|383.48|387.36|383.26|13
1632966200000|2021-09-30 01:43:20|387.4|383.3|387.35|383.25|387.4|383.3|387.32|383.22|15
1632966210000|2021-09-30 01:43:30|387.34|383.24|387.33|383.23|387.38|383.28|387.32|383.22|6
1632966220000|2021-09-30 01:43:40|387.32|383.22|387.35|383.25|387.37|383.27|387.3|383.2|8
1632966230000|2021-09-30 01:43:50|387.34|383.24|387.16|383.06|387.34|383.24|387.11|383.01|16
1632966240000|2021-09-30 01:44:00|387.2|383.1|387.21|383.11|387.21|383.11|387.2|383.1|2
1632966250000|2021-09-30 01:44:10|387.22|383.12|387.12|383.02|387.22|383.12|387.12|383.02|4
1632966260000|2021-09-30 01:44:20|387.14|383.04|387.1|383|387.14|383.04|387.1|383|3
1632966270000|2021-09-30 01:44:30|387.11|383.01|387.1|383|387.12|383.02|387.1|383|6
1632966280000|2021-09-30 01:44:40|387.15|383.05|387.11|383.01|387.2|383.1|387.11|383.01|11
1632966290000|2021-09-30 01:44:50|387.1|383|387.19|383.09|387.19|383.09|387.1|383|10
1632966300000|2021-09-30 01:45:00|387.2|383.1|387.72|383.62|387.72|383.62|387.2|383.1|20
1632966310000|2021-09-30 01:45:10|387.73|383.63|387.68|383.58|387.73|383.63|387.65|383.55|12
1632966320000|2021-09-30 01:45:20|387.7|383.6|387.61|383.51|387.7|383.6|387.6|383.5|8
1632966330000|2021-09-30 01:45:30|387.62|383.52|387.61|383.51|387.63|383.53|387.61|383.51|4
1632966340000|2021-09-30 01:45:40|387.62|383.52|387.62|383.52|387.68|383.58|387.62|383.52|5
1632966350000|2021-09-30 01:45:50|387.68|383.58|387.62|383.52|387.68|383.58|387.61|383.51|7
1632966360000|2021-09-30 01:46:00|387.68|383.58|387.61|383.51|387.75|383.65|387.61|383.51|9
1632966370000|2021-09-30 01:46:10|387.62|383.52|387.7|383.6|387.7|383.6|387.6|383.5|9
1632966380000|2021-09-30 01:46:20|387.72|383.62|387.68|383.58|387.72|383.62|387.68|383.58|3
1632966390000|2021-09-30 01:46:30|387.67|383.57|387.62|383.52|387.67|383.57|387.62|383.52|6
1632966400000|2021-09-30 01:46:40|387.65|383.55|387.7|383.6|387.75|383.65|387.62|383.52|13
1632966410000|2021-09-30 01:46:50|387.72|383.62|387.79|383.69|387.79|383.69|387.7|383.6|7
1632966420000|2021-09-30 01:47:00|387.74|383.64|387.68|383.58|387.74|383.64|387.67|383.57|5
1632966430000|2021-09-30 01:47:10|387.66|383.56|387.74|383.64|387.74|383.64|387.61|383.51|14
1632966440000|2021-09-30 01:47:20|387.75|383.65|387.7|383.6|387.8|383.7|387.63|383.53|13
1632966450000|2021-09-30 01:47:30|387.71|383.61|387.67|383.57|387.71|383.61|387.66|383.56|9
1632966460000|2021-09-30 01:47:40|387.66|383.56|387.78|383.68|387.78|383.68|387.66|383.56|6
1632966470000|2021-09-30 01:47:50|387.76|383.66|387.68|383.58|387.76|383.66|387.66|383.56|7
1632966480000|2021-09-30 01:48:00|387.66|383.56|387.5|383.4|387.66|383.56|387.5|383.4|9
1632966490000|2021-09-30 01:48:10|387.57|383.47|387.64|383.54|387.64|383.54|387.54|383.44|8
1632966500000|2021-09-30 01:48:20|387.63|383.53|387.62|383.52|387.65|383.55|387.62|383.52|13
1632966510000|2021-09-30 01:48:30|387.61|383.51|387.68|383.58|387.69|383.59|387.61|383.51|9
1632966520000|2021-09-30 01:48:40|387.7|383.6|387.7|383.6|387.7|383.6|387.7|383.6|1
1632966530000|2021-09-30 01:48:50|387.69|383.59|387.57|383.47|387.69|383.59|387.5|383.4|11
1632966540000|2021-09-30 01:49:00|387.56|383.46|387.5|383.4|387.59|383.49|387.5|383.4|3
1632966550000|2021-09-30 01:49:10|387.51|383.41|387.53|383.43|387.56|383.46|387.51|383.41|8
1632966560000|2021-09-30 01:49:20|387.49|383.39|387.59|383.49|387.59|383.49|387.47|383.37|6
1632966570000|2021-09-30 01:49:30|387.51|383.41|387.62|383.52|387.71|383.61|387.51|383.41|14
1632966580000|2021-09-30 01:49:40|387.73|383.63|387.68|383.58|387.73|383.63|387.68|383.58|7
1632966590000|2021-09-30 01:49:50|387.66|383.56|387.6|383.5|387.66|383.56|387.57|383.47|11
1632966600000|2021-09-30 01:50:00|387.61|383.51|387.6|383.5|387.61|383.51|387.53|383.43|8
1632966610000|2021-09-30 01:50:10|387.59|383.49|387.64|383.54|387.67|383.57|387.59|383.49|18
1632966620000|2021-09-30 01:50:20|387.63|383.53|387.55|383.45|387.66|383.56|387.55|383.45|11
1632966630000|2021-09-30 01:50:30|387.59|383.49|387.53|383.43|387.59|383.49|387.52|383.42|8
1632966640000|2021-09-30 01:50:40|387.55|383.45|387.58|383.48|387.58|383.48|387.55|383.45|2
1632966650000|2021-09-30 01:50:50|387.63|383.53|387.63|383.53|387.63|383.53|387.56|383.46|8
1632966660000|2021-09-30 01:51:00|387.62|383.52|387.52|383.42|387.62|383.52|387.46|383.36|12
1632966670000|2021-09-30 01:51:10|387.51|383.41|387.51|383.41|387.56|383.46|387.51|383.41|7
1632966680000|2021-09-30 01:51:20|387.52|383.42|387.51|383.41|387.52|383.42|387.51|383.41|2
1632966690000|2021-09-30 01:51:30|387.47|383.37|387.42|383.32|387.52|383.42|387.42|383.32|7
1632966700000|2021-09-30 01:51:40|387.43|383.33|387.29|383.19|387.47|383.37|387.2|383.1|16
1632966710000|2021-09-30 01:51:50|387.28|383.18|387.12|383.02|387.28|383.18|387.1|383|10
1632966720000|2021-09-30 01:52:00|387.1|383|387.11|383.01|387.2|383.1|387.1|383|18
1632966730000|2021-09-30 01:52:10|387.1|383|387.11|383.01|387.12|383.02|387.1|383|4
1632966740000|2021-09-30 01:52:20|387.1|383|387.11|383.01|387.17|383.07|387.1|383|8
1632966750000|2021-09-30 01:52:30|387.12|383.02|387.3|383.2|387.3|383.2|387.12|383.02|8
1632966760000|2021-09-30 01:52:40|387.28|383.18|387.12|383.02|387.28|383.18|387.12|383.02|17
1632966770000|2021-09-30 01:52:50|387.13|383.03|387.11|383.01|387.18|383.08|387.11|383.01|13
1632966780000|2021-09-30 01:53:00|387.13|383.03|387.12|383.02|387.16|383.06|387.11|383.01|10
1632966790000|2021-09-30 01:53:10|387.18|383.08|387.3|383.2|387.38|383.28|387.18|383.08|15
1632966800000|2021-09-30 01:53:20|387.33|383.23|387.38|383.28|387.4|383.3|387.33|383.23|9
1632966810000|2021-09-30 01:53:30|387.4|383.3|387.53|383.43|387.53|383.43|387.39|383.29|16
1632966820000|2021-09-30 01:53:40|387.55|383.45|387.47|383.37|387.55|383.45|387.39|383.29|11
1632966830000|2021-09-30 01:53:50|387.49|383.39|387.3|383.2|387.5|383.4|387.3|383.2|10
1632966840000|2021-09-30 01:54:00|387.35|383.25|387.3|383.2|387.4|383.3|387.3|383.2|7
1632966850000|2021-09-30 01:54:10|387.29|383.19|387.3|383.2|387.32|383.22|387.28|383.18|8
1632966860000|2021-09-30 01:54:20|387.31|383.21|387.24|383.14|387.32|383.22|387.24|383.14|10
1632966870000|2021-09-30 01:54:30|387.2|383.1|387.29|383.19|387.3|383.2|387.2|383.1|8
1632966880000|2021-09-30 01:54:40|387.3|383.2|387.23|383.13|387.32|383.22|387.23|383.13|13
1632966890000|2021-09-30 01:54:50|387.22|383.12|387.2|383.1|387.25|383.15|387.12|383.02|13
1632966900000|2021-09-30 01:55:00|387.11|383.01|387.33|383.23|387.33|383.23|387.11|383.01|13
1632966910000|2021-09-30 01:55:10|387.43|383.33|387.57|383.47|387.61|383.51|387.42|383.32|21
1632966920000|2021-09-30 01:55:20|387.6|383.5|387.5|383.4|387.6|383.5|387.45|383.35|10
1632966930000|2021-09-30 01:55:30|387.52|383.42|387.63|383.53|387.63|383.53|387.52|383.42|5
1632966940000|2021-09-30 01:55:40|387.65|383.55|387.7|383.6|387.72|383.62|387.65|383.55|8
1632966950000|2021-09-30 01:55:50|387.72|383.62|387.7|383.6|387.72|383.62|387.65|383.55|7
1632966960000|2021-09-30 01:56:00|387.71|383.61|387.68|383.58|387.71|383.61|387.62|383.52|16
1632966970000|2021-09-30 01:56:10|387.7|383.6|387.68|383.58|387.71|383.61|387.68|383.58|6
1632966980000|2021-09-30 01:56:20|387.67|383.57|387.54|383.44|387.67|383.57|387.54|383.44|11
1632966990000|2021-09-30 01:56:30|387.57|383.47|387.56|383.46|387.57|383.47|387.52|383.42|9
1632967000000|2021-09-30 01:56:40|387.51|383.41|387.51|383.41|387.52|383.42|387.51|383.41|5
1632967010000|2021-09-30 01:56:50|387.53|383.43|387.6|383.5|387.61|383.51|387.53|383.43|5
1632967020000|2021-09-30 01:57:00|387.58|383.48|387.52|383.42|387.59|383.49|387.42|383.32|7
1632967030000|2021-09-30 01:57:10|387.51|383.41|387.67|383.57|387.67|383.57|387.51|383.41|9
1632967040000|2021-09-30 01:57:20|387.69|383.59|387.87|383.77|387.95|383.85|387.69|383.59|15
1632967050000|2021-09-30 01:57:30|387.89|383.79|387.89|383.79|387.9|383.8|387.82|383.72|11
1632967060000|2021-09-30 01:57:40|387.9|383.8|388.01|383.91|388.01|383.91|387.89|383.79|9
1632967070000|2021-09-30 01:57:50|388|383.9|388.16|384.06|388.16|384.06|387.85|383.75|18
1632967080000|2021-09-30 01:58:00|388.15|384.05|388.05|383.95|388.17|384.07|388|383.9|15
1632967090000|2021-09-30 01:58:10|388.07|383.97|388.05|383.95|388.07|383.97|388.05|383.95|4
1632967100000|2021-09-30 01:58:20|388.08|383.98|388.1|384|388.1|384|388.05|383.95|12
1632967110000|2021-09-30 01:58:30|388.08|383.98|388.1|384|388.11|384.01|388.05|383.95|5
1632967120000|2021-09-30 01:58:40|388.08|383.98|388.12|384.02|388.15|384.05|388.08|383.98|5
1632967130000|2021-09-30 01:58:50|388.13|384.03|388.24|384.14|388.25|384.15|388.12|384.02|14
1632967140000|2021-09-30 01:59:00|388.25|384.15|388.32|384.22|388.33|384.23|388.1|384|16
1632967150000|2021-09-30 01:59:10|388.3|384.2|388.3|384.2|388.31|384.21|388.26|384.16|13
1632967160000|2021-09-30 01:59:20|388.28|384.18|388.13|384.03|388.31|384.21|388.13|384.03|19
1632967170000|2021-09-30 01:59:30|388.05|383.95|388.3|384.2|388.3|384.2|388.05|383.95|13
1632967180000|2021-09-30 01:59:40|388.29|384.19|388.31|384.21|388.33|384.23|388.29|384.19|8
1632967190000|2021-09-30 01:59:50|388.29|384.19|388.1|384|388.31|384.21|388.1|384|12
1632967200000|2021-09-30 02:00:00|388.13|384.03|388.45|384.35|388.47|384.37|388.13|384.03|17
1632967210000|2021-09-30 02:00:10|388.5|384.4|388.48|384.38|388.6|384.5|388.45|384.35|17
1632967220000|2021-09-30 02:00:20|388.49|384.39|388.62|384.52|388.62|384.52|388.46|384.36|17
1632967230000|2021-09-30 02:00:30|388.66|384.56|388.67|384.57|388.7|384.6|388.63|384.53|12
1632967240000|2021-09-30 02:00:40|388.53|384.43|388.58|384.48|388.59|384.49|388.44|384.34|17
1632967250000|2021-09-30 02:00:50|388.59|384.49|388.6|384.5|388.6|384.5|388.53|384.43|7
1632967260000|2021-09-30 02:01:00|388.59|384.49|388.78|384.68|388.78|384.68|388.58|384.48|12
1632967270000|2021-09-30 02:01:10|388.73|384.63|388.76|384.66|388.77|384.67|388.73|384.63|7
1632967280000|2021-09-30 02:01:20|388.74|384.64|388.65|384.55|388.77|384.67|388.65|384.55|5
1632967290000|2021-09-30 02:01:30|388.66|384.56|388.5|384.4|388.7|384.6|388.5|384.4|7
1632967300000|2021-09-30 02:01:40|388.43|384.33|388.19|384.09|388.43|384.33|388.19|384.09|7
1632967310000|2021-09-30 02:01:50|388.17|384.07|388.38|384.28|388.38|384.28|388.17|384.07|15
1632967320000|2021-09-30 02:02:00|388.4|384.3|388.24|384.14|388.41|384.31|388.21|384.11|17
1632967330000|2021-09-30 02:02:10|388.27|384.17|388.4|384.3|388.4|384.3|388.27|384.17|13
1632967340000|2021-09-30 02:02:20|388.41|384.31|388.4|384.3|388.48|384.38|388.39|384.29|18
1632967350000|2021-09-30 02:02:30|388.42|384.32|388.3|384.2|388.42|384.32|388.3|384.2|12
1632967360000|2021-09-30 02:02:40|388.26|384.16|388.05|383.95|388.31|384.21|388.05|383.95|12
1632967370000|2021-09-30 02:02:50|388.04|383.94|387.93|383.83|388.04|383.94|387.89|383.79|16
1632967380000|2021-09-30 02:03:00|387.96|383.86|387.95|383.85|387.97|383.87|387.9|383.8|7
1632967390000|2021-09-30 02:03:10|387.96|383.86|388.01|383.91|388.02|383.92|387.91|383.81|15
1632967400000|2021-09-30 02:03:20|388.06|383.96|388.19|384.09|388.33|384.23|388.06|383.96|20
1632967410000|2021-09-30 02:03:30|388.11|384.01|388.11|384.01|388.14|384.04|388.1|384|12
1632967420000|2021-09-30 02:03:40|388.04|383.94|387.97|383.87|388.04|383.94|387.93|383.83|14
1632967430000|2021-09-30 02:03:50|387.96|383.86|387.81|383.71|387.96|383.86|387.81|383.71|16
1632967440000|2021-09-30 02:04:00|387.8|383.7|387.51|383.41|387.8|383.7|387.5|383.4|17
1632967450000|2021-09-30 02:04:10|387.53|383.43|387.67|383.57|387.67|383.57|387.45|383.35|11
1632967460000|2021-09-30 02:04:20|387.73|383.63|388.18|384.08|388.19|384.09|387.72|383.62|17
1632967470000|2021-09-30 02:04:30|388.19|384.09|388.12|384.02|388.34|384.24|388.12|384.02|18
1632967480000|2021-09-30 02:04:40|388.13|384.03|388.04|383.94|388.15|384.05|387.91|383.81|21
1632967490000|2021-09-30 02:04:50|388.05|383.95|387.86|383.76|388.05|383.95|387.86|383.76|15
1632967500000|2021-09-30 02:05:00|387.84|383.74|387.93|383.83|387.93|383.83|387.7|383.6|18
1632967510000|2021-09-30 02:05:10|387.94|383.84|387.64|383.54|387.94|383.84|387.63|383.53|15
1632967520000|2021-09-30 02:05:20|387.62|383.52|387.72|383.62|387.73|383.63|387.62|383.52|10
1632967530000|2021-09-30 02:05:30|387.69|383.59|387.65|383.55|387.72|383.62|387.62|383.52|12
1632967540000|2021-09-30 02:05:40|387.6|383.5|387.72|383.62|387.72|383.62|387.59|383.49|7
1632967550000|2021-09-30 02:05:50|387.74|383.64|387.67|383.57|387.76|383.66|387.67|383.57|6
1632967560000|2021-09-30 02:06:00|387.68|383.58|387.76|383.66|387.76|383.66|387.68|383.58|10
1632967570000|2021-09-30 02:06:10|387.81|383.71|387.86|383.76|387.91|383.81|387.81|383.71|6
1632967580000|2021-09-30 02:06:20|387.83|383.73|387.81|383.71|387.88|383.78|387.8|383.7|8
1632967590000|2021-09-30 02:06:30|387.86|383.76|387.88|383.78|387.92|383.82|387.84|383.74|13
1632967600000|2021-09-30 02:06:40|387.83|383.73|387.8|383.7|387.83|383.73|387.78|383.68|6
1632967610000|2021-09-30 02:06:50|387.81|383.71|387.7|383.6|387.81|383.71|387.66|383.56|12
1632967620000|2021-09-30 02:07:00|387.71|383.61|387.7|383.6|387.71|383.61|387.68|383.58|4
1632967630000|2021-09-30 02:07:10|387.68|383.58|387.68|383.58|387.76|383.66|387.67|383.57|11
1632967640000|2021-09-30 02:07:20|387.7|383.6|387.7|383.6|387.7|383.6|387.68|383.58|9
1632967650000|2021-09-30 02:07:30|387.69|383.59|387.82|383.72|387.83|383.73|387.55|383.45|13
1632967660000|2021-09-30 02:07:40|387.81|383.71|387.71|383.61|387.81|383.71|387.7|383.6|12
1632967670000|2021-09-30 02:07:50|387.73|383.63|387.75|383.65|387.77|383.67|387.71|383.61|11
1632967680000|2021-09-30 02:08:00|387.73|383.63|387.75|383.65|387.8|383.7|387.73|383.63|7
1632967690000|2021-09-30 02:08:10|387.73|383.63|387.83|383.73|387.83|383.73|387.71|383.61|8
1632967700000|2021-09-30 02:08:20|387.84|383.74|387.71|383.61|387.87|383.77|387.64|383.54|12
1632967710000|2021-09-30 02:08:30|387.7|383.6|387.64|383.54|387.78|383.68|387.64|383.54|13
1632967720000|2021-09-30 02:08:40|387.59|383.49|387.5|383.4|387.59|383.49|387.5|383.4|4
1632967730000|2021-09-30 02:08:50|387.52|383.42|387.44|383.34|387.52|383.42|387.35|383.25|12
1632967740000|2021-09-30 02:09:00|387.42|383.32|387.27|383.17|387.44|383.34|387.27|383.17|11
1632967750000|2021-09-30 02:09:10|387.26|383.16|387.8|383.7|387.8|383.7|387.26|383.16|18
1632967760000|2021-09-30 02:09:20|387.79|383.69|387.66|383.56|387.79|383.69|387.66|383.56|17
1632967770000|2021-09-30 02:09:30|387.65|383.55|387.6|383.5|387.65|383.55|387.59|383.49|14
1632967780000|2021-09-30 02:09:40|387.61|383.51|387.6|383.5|387.61|383.51|387.55|383.45|12
1632967790000|2021-09-30 02:09:50|387.59|383.49|387.41|383.31|387.59|383.49|387.41|383.31|12
1632967800000|2021-09-30 02:10:00|387.44|383.34|387.52|383.42|387.54|383.44|387.41|383.31|13
1632967810000|2021-09-30 02:10:10|387.53|383.43|387.55|383.45|387.55|383.45|387.5|383.4|16
1632967820000|2021-09-30 02:10:20|387.54|383.44|387.51|383.41|387.6|383.5|387.51|383.41|5
1632967830000|2021-09-30 02:10:30|387.54|383.44|387.52|383.42|387.6|383.5|387.52|383.42|13
1632967840000|2021-09-30 02:10:40|387.53|383.43|387.62|383.52|387.65|383.55|387.52|383.42|12
1632967850000|2021-09-30 02:10:50|387.63|383.53|387.7|383.6|387.72|383.62|387.62|383.52|8
1632967860000|2021-09-30 02:11:00|387.69|383.59|387.43|383.33|387.69|383.59|387.43|383.33|16
1632967870000|2021-09-30 02:11:10|387.44|383.34|387.57|383.47|387.57|383.47|387.43|383.33|16
1632967880000|2021-09-30 02:11:20|387.58|383.48|387.2|383.1|387.59|383.49|387.2|383.1|14
1632967890000|2021-09-30 02:11:30|387.23|383.13|387.25|383.15|387.3|383.2|387.19|383.09|10
1632967900000|2021-09-30 02:11:40|387.27|383.17|387.26|383.16|387.27|383.17|387.2|383.1|5
1632967910000|2021-09-30 02:11:50|387.2|383.1|387.2|383.1|387.2|383.1|387.2|383.1|1
1632967920000|2021-09-30 02:12:00|387.24|383.14|387.19|383.09|387.24|383.14|387.16|383.06|6
1632967930000|2021-09-30 02:12:10|387.18|383.08|387.1|383|387.18|383.08|387.06|382.96|18
1632967940000|2021-09-30 02:12:20|387.08|382.98|387.1|383|387.12|383.02|387.08|382.98|7
1632967950000|2021-09-30 02:12:30|387.12|383.02|387.28|383.18|387.28|383.18|387.1|383|9
1632967960000|2021-09-30 02:12:40|387.3|383.2|387.22|383.12|387.3|383.2|387.19|383.09|14
1632967970000|2021-09-30 02:12:50|387.2|383.1|387.26|383.16|387.27|383.17|387.2|383.1|6
1632967980000|2021-09-30 02:13:00|387.22|383.12|387.4|383.3|387.4|383.3|387.21|383.11|12
1632967990000|2021-09-30 02:13:10|387.38|383.28|387.4|383.3|387.4|383.3|387.32|383.22|4
1632968000000|2021-09-30 02:13:20|387.38|383.28|387.43|383.33|387.43|383.33|387.38|383.28|5
1632968010000|2021-09-30 02:13:30|387.45|383.35|387.59|383.49|387.59|383.49|387.45|383.35|9
1632968020000|2021-09-30 02:13:40|387.54|383.44|387.38|383.28|387.58|383.48|387.31|383.21|16
1632968030000|2021-09-30 02:13:50|387.32|383.22|387.31|383.21|387.41|383.31|387.31|383.21|8
1632968040000|2021-09-30 02:14:00|387.36|383.26|387.47|383.37|387.47|383.37|387.29|383.19|8
1632968050000|2021-09-30 02:14:10|387.45|383.35|387.5|383.4|387.5|383.4|387.44|383.34|7
1632968060000|2021-09-30 02:14:20|387.49|383.39|387.36|383.26|387.49|383.39|387.32|383.22|8
1632968070000|2021-09-30 02:14:30|387.32|383.22|387.31|383.21|387.32|383.22|387.3|383.2|4
1632968080000|2021-09-30 02:14:40|387.32|383.22|387.32|383.22|387.41|383.31|387.3|383.2|8
1632968090000|2021-09-30 02:14:50|387.36|383.26|387.21|383.11|387.36|383.26|387.2|383.1|9
1632968100000|2021-09-30 02:15:00|387.2|383.1|387.33|383.23|387.43|383.33|387.1|383|21
1632968110000|2021-09-30 02:15:10|387.34|383.24|387.37|383.27|387.39|383.29|387.31|383.21|9
1632968120000|2021-09-30 02:15:20|387.35|383.25|387.35|383.25|387.39|383.29|387.3|383.2|12
1632968130000|2021-09-30 02:15:30|387.36|383.26|387.35|383.25|387.5|383.4|387.35|383.25|12
1632968140000|2021-09-30 02:15:40|387.4|383.3|387.42|383.32|387.48|383.38|387.36|383.26|21
1632968150000|2021-09-30 02:15:50|387.43|383.33|387.48|383.38|387.5|383.4|387.43|383.33|9
1632968160000|2021-09-30 02:16:00|387.47|383.37|387.48|383.38|387.48|383.38|387.42|383.32|5
1632968170000|2021-09-30 02:16:10|387.51|383.41|387.59|383.49|387.6|383.5|387.5|383.4|13
1632968180000|2021-09-30 02:16:20|387.6|383.5|387.51|383.41|387.68|383.58|387.51|383.41|12
1632968190000|2021-09-30 02:16:30|387.46|383.36|387.5|383.4|387.5|383.4|387.39|383.29|6
1632968210000|2021-09-30 02:16:50|387.55|383.45|387.61|383.51|387.61|383.51|387.55|383.45|7
1632968220000|2021-09-30 02:17:00|387.65|383.55|387.42|383.32|387.69|383.59|387.42|383.32|8
1632968230000|2021-09-30 02:17:10|387.49|383.39|387.41|383.31|387.49|383.39|387.41|383.31|4
1632968240000|2021-09-30 02:17:20|387.43|383.33|387.42|383.32|387.46|383.36|387.4|383.3|6
1632968250000|2021-09-30 02:17:30|387.41|383.31|387.51|383.41|387.51|383.41|387.41|383.31|11
1632968260000|2021-09-30 02:17:40|387.5|383.4|387.66|383.56|387.67|383.57|387.5|383.4|10
1632968270000|2021-09-30 02:17:50|387.67|383.57|387.57|383.47|387.7|383.6|387.55|383.45|9
1632968280000|2021-09-30 02:18:00|387.59|383.49|387.51|383.41|387.61|383.51|387.51|383.41|14
1632968290000|2021-09-30 02:18:10|387.36|383.26|387.31|383.21|387.42|383.32|387.29|383.19|10
1632968300000|2021-09-30 02:18:20|387.29|383.19|387.29|383.19|387.31|383.21|387.22|383.12|5
1632968310000|2021-09-30 02:18:30|387.36|383.26|387.48|383.38|387.51|383.41|387.32|383.22|16
1632968320000|2021-09-30 02:18:40|387.51|383.41|387.32|383.22|387.52|383.42|387.31|383.21|12
1632968330000|2021-09-30 02:18:50|387.29|383.19|387.31|383.21|387.31|383.21|387.29|383.19|6
1632968340000|2021-09-30 02:19:00|387.33|383.23|387.5|383.4|387.66|383.56|387.31|383.21|17
1632968350000|2021-09-30 02:19:10|387.53|383.43|387.81|383.71|387.82|383.72|387.53|383.43|15
1632968360000|2021-09-30 02:19:20|387.84|383.74|387.95|383.85|387.98|383.88|387.84|383.74|14
1632968370000|2021-09-30 02:19:30|387.94|383.84|387.91|383.81|387.99|383.89|387.91|383.81|7
1632968380000|2021-09-30 02:19:40|387.92|383.82|387.91|383.81|387.98|383.88|387.89|383.79|6
1632968390000|2021-09-30 02:19:50|387.92|383.82|387.91|383.81|387.92|383.82|387.91|383.81|2
1632968400000|2021-09-30 02:20:00|387.92|383.82|387.95|383.85|387.95|383.85|387.9|383.8|7
1632968410000|2021-09-30 02:20:10|387.99|383.89|387.82|383.72|387.99|383.89|387.81|383.71|9
1632968420000|2021-09-30 02:20:20|387.81|383.71|388.1|384|388.15|384.05|387.81|383.71|21
1632968430000|2021-09-30 02:20:30|388.08|383.98|388.06|383.96|388.1|384|387.94|383.84|14
1632968440000|2021-09-30 02:20:40|388.07|383.97|388.02|383.92|388.09|383.99|388.02|383.92|6
1632968450000|2021-09-30 02:20:50|388.01|383.91|388.15|384.05|388.15|384.05|388|383.9|12
1632968460000|2021-09-30 02:21:00|388.12|384.02|388.37|384.27|388.37|384.27|388.12|384.02|16
1632968470000|2021-09-30 02:21:10|388.38|384.28|388.45|384.35|388.5|384.4|388.35|384.25|18
1632968480000|2021-09-30 02:21:20|388.47|384.37|388.45|384.35|388.47|384.37|388.43|384.33|13
1632968490000|2021-09-30 02:21:30|388.43|384.33|388.43|384.33|388.46|384.36|388.4|384.3|8
1632968500000|2021-09-30 02:21:40|388.42|384.32|388.4|384.3|388.48|384.38|388.4|384.3|9
1632968510000|2021-09-30 02:21:50|388.39|384.29|388.55|384.45|388.55|384.45|388.39|384.29|8
1632968520000|2021-09-30 02:22:00|388.56|384.46|388.65|384.55|388.7|384.6|388.55|384.45|14
1632968530000|2021-09-30 02:22:10|388.61|384.51|388.6|384.5|388.65|384.55|388.55|384.45|14
1632968540000|2021-09-30 02:22:20|388.55|384.45|388.6|384.5|388.7|384.6|388.47|384.37|11
1632968550000|2021-09-30 02:22:30|388.63|384.53|388.7|384.6|388.7|384.6|388.6|384.5|9
1632968560000|2021-09-30 02:22:40|388.72|384.62|388.7|384.6|388.8|384.7|388.66|384.56|11
1632968570000|2021-09-30 02:22:50|388.75|384.65|388.7|384.6|388.79|384.69|388.68|384.58|6
1632968580000|2021-09-30 02:23:00|388.68|384.58|389.19|385.09|389.41|385.31|388.68|384.58|24
1632968590000|2021-09-30 02:23:10|389.15|385.05|389.46|385.36|389.46|385.36|389.05|384.95|23
1632968600000|2021-09-30 02:23:20|389.47|385.37|389.41|385.31|389.57|385.47|389.4|385.3|22
1632968610000|2021-09-30 02:23:30|389.4|385.3|389.46|385.36|389.46|385.36|389.35|385.25|9
1632968620000|2021-09-30 02:23:40|389.45|385.35|389.29|385.19|389.47|385.37|389.26|385.16|18
1632968630000|2021-09-30 02:23:50|389.36|385.26|389.4|385.3|389.43|385.33|389.36|385.26|12
1632968640000|2021-09-30 02:24:00|389.41|385.31|389.31|385.21|389.41|385.31|389.27|385.17|9
1632968650000|2021-09-30 02:24:10|389.28|385.18|389.21|385.11|389.28|385.18|389.2|385.1|10
1632968660000|2021-09-30 02:24:20|389.25|385.15|389.16|385.06|389.26|385.16|389.16|385.06|6
1632968670000|2021-09-30 02:24:30|389.21|385.11|390.33|386.23|390.46|386.36|389.21|385.11|26
1632968680000|2021-09-30 02:24:40|390.3|386.2|390.03|385.93|390.3|386.2|390.02|385.92|16
1632968690000|2021-09-30 02:24:50|390.05|385.95|390.01|385.91|390.1|386|390.01|385.91|16
1632968700000|2021-09-30 02:25:00|390.02|385.92|389.96|385.86|390.06|385.96|389.94|385.84|24
1632968710000|2021-09-30 02:25:10|389.95|385.85|389.56|385.46|389.95|385.85|389.55|385.45|22
1632968720000|2021-09-30 02:25:20|389.57|385.47|389.62|385.52|389.65|385.55|389.56|385.46|22
1632968730000|2021-09-30 02:25:30|389.55|385.45|389.54|385.44|389.61|385.51|389.54|385.44|11
1632968740000|2021-09-30 02:25:40|389.55|385.45|389.65|385.55|389.67|385.57|389.54|385.44|12
1632968750000|2021-09-30 02:25:50|389.66|385.56|389.65|385.55|389.66|385.56|389.62|385.52|12
1632968760000|2021-09-30 02:26:00|389.66|385.56|389.62|385.52|389.66|385.56|389.61|385.51|11
1632968770000|2021-09-30 02:26:10|389.63|385.53|389.6|385.5|389.64|385.54|389.6|385.5|11
1632968780000|2021-09-30 02:26:20|389.62|385.52|389.64|385.54|389.85|385.75|389.62|385.52|22
1632968790000|2021-09-30 02:26:30|389.63|385.53|389.58|385.48|389.66|385.56|389.53|385.43|15
1632968800000|2021-09-30 02:26:40|389.59|385.49|389.53|385.43|389.59|385.49|389.53|385.43|16
1632968810000|2021-09-30 02:26:50|389.55|385.45|389.69|385.59|389.69|385.59|389.53|385.43|15
1632968820000|2021-09-30 02:27:00|389.7|385.6|389.8|385.7|389.8|385.7|389.7|385.6|12
1632968830000|2021-09-30 02:27:10|389.79|385.69|389.62|385.52|389.79|385.69|389.6|385.5|17
1632968840000|2021-09-30 02:27:20|389.61|385.51|389.51|385.41|389.64|385.54|389.51|385.41|14
1632968850000|2021-09-30 02:27:30|389.49|385.39|389.51|385.41|389.51|385.41|389.47|385.37|6
1632968860000|2021-09-30 02:27:40|389.53|385.43|389.53|385.43|389.54|385.44|389.53|385.43|7
1632968870000|2021-09-30 02:27:50|389.57|385.47|389.57|385.47|389.59|385.49|389.55|385.45|5
1632968880000|2021-09-30 02:28:00|389.53|385.43|389.8|385.7|389.8|385.7|389.53|385.43|12
1632968890000|2021-09-30 02:28:10|389.75|385.65|389.81|385.71|389.81|385.71|389.75|385.65|8
1632968900000|2021-09-30 02:28:20|389.79|385.69|389.81|385.71|389.82|385.72|389.78|385.68|8
1632968910000|2021-09-30 02:28:30|389.82|385.72|389.75|385.65|389.83|385.73|389.61|385.51|25
1632968920000|2021-09-30 02:28:40|389.82|385.72|389.73|385.63|389.82|385.72|389.73|385.63|13
1632968930000|2021-09-30 02:28:50|389.78|385.68|389.65|385.55|389.78|385.68|389.65|385.55|10
1632968940000|2021-09-30 02:29:00|389.64|385.54|389.65|385.55|389.65|385.55|389.61|385.51|4
1632968950000|2021-09-30 02:29:10|389.63|385.53|389.61|385.51|389.64|385.54|389.61|385.51|7
1632968960000|2021-09-30 02:29:20|389.6|385.5|389.64|385.54|389.64|385.54|389.6|385.5|5
1632968970000|2021-09-30 02:29:30|389.61|385.51|389.6|385.5|389.64|385.54|389.51|385.41|7
1632968980000|2021-09-30 02:29:40|389.5|385.4|389.61|385.51|389.61|385.51|389.5|385.4|4
1632968990000|2021-09-30 02:29:50|389.62|385.52|389.63|385.53|389.63|385.53|389.61|385.51|10
1632969000000|2021-09-30 02:30:00|389.61|385.51|389.78|385.68|389.82|385.72|389.61|385.51|20
1632969010000|2021-09-30 02:30:10|389.74|385.64|389.31|385.21|389.76|385.66|389.3|385.2|23
1632969020000|2021-09-30 02:30:20|389.3|385.2|389.02|384.92|389.31|385.21|389|384.9|24
1632969030000|2021-09-30 02:30:30|389.06|384.96|388.94|384.84|389.06|384.96|388.94|384.84|14
1632969040000|2021-09-30 02:30:40|388.92|384.82|388.8|384.7|388.92|384.82|388.8|384.7|10
1632969060000|2021-09-30 02:31:00|388.87|384.77|389.26|385.16|389.26|385.16|388.87|384.77|19
1632969070000|2021-09-30 02:31:10|389.24|385.14|389.37|385.27|389.37|385.27|389.23|385.13|10
1632969080000|2021-09-30 02:31:20|389.35|385.25|389.48|385.38|389.49|385.39|389.35|385.25|9
1632969090000|2021-09-30 02:31:30|389.49|385.39|389.61|385.51|389.61|385.51|389.49|385.39|16
1632969100000|2021-09-30 02:31:40|389.6|385.5|389.45|385.35|389.6|385.5|389.44|385.34|12
1632969110000|2021-09-30 02:31:50|389.44|385.34|389.26|385.16|389.44|385.34|389.2|385.1|10
1632969120000|2021-09-30 02:32:00|389.25|385.15|389.69|385.59|389.69|385.59|389.25|385.15|13
1632969130000|2021-09-30 02:32:10|389.63|385.53|389.6|385.5|389.64|385.54|389.6|385.5|11
1632969140000|2021-09-30 02:32:20|389.61|385.51|389.45|385.35|389.61|385.51|389.45|385.35|9
1632969150000|2021-09-30 02:32:30|389.44|385.34|389.34|385.24|389.44|385.34|389.34|385.24|8
1632969160000|2021-09-30 02:32:40|389.37|385.27|389.36|385.26|389.37|385.27|389.23|385.13|12
1632969170000|2021-09-30 02:32:50|389.37|385.27|389.34|385.24|389.37|385.27|389.18|385.08|16
1632969180000|2021-09-30 02:33:00|389.35|385.25|389.59|385.49|389.59|385.49|389.35|385.25|14
1632969190000|2021-09-30 02:33:10|389.6|385.5|389.57|385.47|389.61|385.51|389.54|385.44|10
1632969200000|2021-09-30 02:33:20|389.56|385.46|389.58|385.48|389.58|385.48|389.49|385.39|15
1632969210000|2021-09-30 02:33:30|389.59|385.49|389.56|385.46|389.59|385.49|389.55|385.45|4
1632969220000|2021-09-30 02:33:40|389.54|385.44|389.54|385.44|389.55|385.45|389.54|385.44|3
1632969230000|2021-09-30 02:33:50|389.55|385.45|389.39|385.29|389.59|385.49|389.37|385.27|18
1632969240000|2021-09-30 02:34:00|389.41|385.31|389.42|385.32|389.49|385.39|389.28|385.18|14
1632969250000|2021-09-30 02:34:10|389.45|385.35|389.31|385.21|389.45|385.35|389.31|385.21|9
1632969260000|2021-09-30 02:34:20|389.3|385.2|389.32|385.22|389.32|385.22|389.3|385.2|3
1632969270000|2021-09-30 02:34:30|389.31|385.21|389.4|385.3|389.45|385.35|389.14|385.04|11
1632969280000|2021-09-30 02:34:40|389.42|385.32|389.5|385.4|389.58|385.48|389.42|385.32|17
1632969290000|2021-09-30 02:34:50|389.48|385.38|389.41|385.31|389.48|385.38|389.4|385.3|8
1632969300000|2021-09-30 02:35:00|389.39|385.29|389.2|385.1|389.46|385.36|389.2|385.1|6
1632969310000|2021-09-30 02:35:10|389.19|385.09|389.26|385.16|389.3|385.2|389.19|385.09|10
1632969320000|2021-09-30 02:35:20|389.27|385.17|389.32|385.22|389.32|385.22|389.27|385.17|10
1632969330000|2021-09-30 02:35:30|389.31|385.21|389.34|385.24|389.34|385.24|389.31|385.21|8
1632969340000|2021-09-30 02:35:40|389.35|385.25|389.34|385.24|389.35|385.25|389.32|385.22|4
1632969350000|2021-09-30 02:35:50|389.35|385.25|389.32|385.22|389.38|385.28|389.32|385.22|9
1632969360000|2021-09-30 02:36:00|389.38|385.28|389.6|385.5|389.6|385.5|389.35|385.25|15
1632969370000|2021-09-30 02:36:10|389.54|385.44|389.57|385.47|389.59|385.49|389.53|385.43|18
1632969380000|2021-09-30 02:36:20|389.58|385.48|389.56|385.46|389.59|385.49|389.49|385.39|17
1632969390000|2021-09-30 02:36:30|389.55|385.45|389.51|385.41|389.57|385.47|389.5|385.4|9
1632969400000|2021-09-30 02:36:40|389.5|385.4|389.48|385.38|389.5|385.4|389.48|385.38|4
1632969410000|2021-09-30 02:36:50|389.46|385.36|389.49|385.39|389.49|385.39|389.46|385.36|7
1632969420000|2021-09-30 02:37:00|389.48|385.38|389.48|385.38|389.48|385.38|389.48|385.38|1
1632969430000|2021-09-30 02:37:10|389.46|385.36|389.37|385.27|389.47|385.37|389.37|385.27|12
1632969440000|2021-09-30 02:37:20|389.35|385.25|389.22|385.12|389.35|385.25|389.21|385.11|6
1632969450000|2021-09-30 02:37:30|389.21|385.11|389.23|385.13|389.24|385.14|389.2|385.1|8
1632969460000|2021-09-30 02:37:40|389.22|385.12|389.28|385.18|389.28|385.18|389.22|385.12|3
1632969470000|2021-09-30 02:37:50|389.34|385.24|389.35|385.25|389.35|385.25|389.29|385.19|5
1632969480000|2021-09-30 02:38:00|389.3|385.2|389.29|385.19|389.36|385.26|389.28|385.18|14
1632969490000|2021-09-30 02:38:10|389.28|385.18|389.24|385.14|389.3|385.2|389.24|385.14|5
1632969500000|2021-09-30 02:38:20|389.26|385.16|389.54|385.44|389.54|385.44|389.26|385.16|11
1632969510000|2021-09-30 02:38:30|389.53|385.43|389.58|385.48|389.59|385.49|389.53|385.43|5
1632969530000|2021-09-30 02:38:50|389.6|385.5|389.59|385.49|389.6|385.5|389.58|385.48|3
1632969540000|2021-09-30 02:39:00|389.58|385.48|389.39|385.29|389.58|385.48|389.39|385.29|9
1632969550000|2021-09-30 02:39:10|389.4|385.3|389.29|385.19|389.4|385.3|389.2|385.1|19
1632969560000|2021-09-30 02:39:20|389.25|385.15|389.34|385.24|389.34|385.24|389.25|385.15|17
1632969570000|2021-09-30 02:39:30|389.32|385.22|389.32|385.22|389.34|385.24|389.31|385.21|6
1632969580000|2021-09-30 02:39:40|389.31|385.21|389.12|385.02|389.31|385.21|389.12|385.02|14
1632969590000|2021-09-30 02:39:50|389.11|385.01|389.06|384.96|389.12|385.02|389.05|384.95|9
1632969600000|2021-09-30 02:40:00|389.05|384.95|389.06|384.96|389.12|385.02|389.04|384.94|14
1632969610000|2021-09-30 02:40:10|389.05|384.95|389.12|385.02|389.13|385.03|389.04|384.94|23
1632969620000|2021-09-30 02:40:20|389.13|385.03|389.11|385.01|389.13|385.03|389.1|385|11
1632969630000|2021-09-30 02:40:30|389.06|384.96|389.14|385.04|389.14|385.04|389.02|384.92|13
1632969640000|2021-09-30 02:40:40|389.15|385.05|389.13|385.03|389.21|385.11|389.1|385|17
1632969650000|2021-09-30 02:40:50|389.14|385.04|389.19|385.09|389.22|385.12|389.04|384.94|25
1632969660000|2021-09-30 02:41:00|389.2|385.1|389.34|385.24|389.35|385.25|389.2|385.1|15
1632969670000|2021-09-30 02:41:10|389.37|385.27|389.39|385.29|389.4|385.3|389.37|385.27|6
1632969680000|2021-09-30 02:41:20|389.4|385.3|389.4|385.3|389.4|385.3|389.4|385.3|1
1632969690000|2021-09-30 02:41:30|389.41|385.31|389.4|385.3|389.41|385.31|389.4|385.3|2
1632969700000|2021-09-30 02:41:40|389.41|385.31|389.41|385.31|389.41|385.31|389.4|385.3|5
1632969710000|2021-09-30 02:41:50|389.43|385.33|389.41|385.31|389.43|385.33|389.4|385.3|13
1632969720000|2021-09-30 02:42:00|389.43|385.33|389.08|384.98|389.43|385.33|389.08|384.98|13
1632969730000|2021-09-30 02:42:10|389.02|384.92|389.11|385.01|389.11|385.01|388.99|384.89|16
1632969740000|2021-09-30 02:42:20|389.16|385.06|389.17|385.07|389.23|385.13|389.16|385.06|20
1632969750000|2021-09-30 02:42:30|389.14|385.04|389.21|385.11|389.21|385.11|389.1|385|14
1632969760000|2021-09-30 02:42:40|389.2|385.1|389.1|385|389.21|385.11|389.08|384.98|17
1632969770000|2021-09-30 02:42:50|389.11|385.01|389.12|385.02|389.14|385.04|389.11|385.01|9
1632969780000|2021-09-30 02:43:00|389.13|385.03|389.09|384.99|389.14|385.04|389.09|384.99|13
1632969790000|2021-09-30 02:43:10|389.11|385.01|389.12|385.02|389.17|385.07|389.11|385.01|18
1632969800000|2021-09-30 02:43:20|389.11|385.01|389.17|385.07|389.19|385.09|389.11|385.01|13
1632969810000|2021-09-30 02:43:30|389.15|385.05|389.14|385.04|389.17|385.07|389.11|385.01|9
1632969820000|2021-09-30 02:43:40|389.11|385.01|389.14|385.04|389.17|385.07|389.1|385|7
1632969830000|2021-09-30 02:43:50|389.15|385.05|389.1|385|389.15|385.05|389.1|385|11
1632969840000|2021-09-30 02:44:00|389.16|385.06|389.15|385.05|389.19|385.09|389.14|385.04|9
1632969850000|2021-09-30 02:44:10|389.18|385.08|389.4|385.3|389.4|385.3|389.13|385.03|18
1632969860000|2021-09-30 02:44:20|389.43|385.33|389.4|385.3|389.43|385.33|389.4|385.3|8
1632969870000|2021-09-30 02:44:30|389.41|385.31|389.23|385.13|389.43|385.33|389.22|385.12|17
1632969880000|2021-09-30 02:44:40|389.25|385.15|389.12|385.02|389.32|385.22|389.12|385.02|11
1632969890000|2021-09-30 02:44:50|389.16|385.06|389.16|385.06|389.16|385.06|389.12|385.02|3
1632969900000|2021-09-30 02:45:00|389.11|385.01|389.11|385.01|389.15|385.05|389.11|385.01|3
1632969910000|2021-09-30 02:45:10|389.14|385.04|389.13|385.03|389.14|385.04|389.12|385.02|4
1632969920000|2021-09-30 02:45:20|389.14|385.04|389.13|385.03|389.14|385.04|389.13|385.03|2
1632969930000|2021-09-30 02:45:30|389.18|385.08|389.34|385.24|389.37|385.27|389.12|385.02|13
1632969940000|2021-09-30 02:45:40|389.31|385.21|389.35|385.25|389.35|385.25|389.31|385.21|4
1632969950000|2021-09-30 02:45:50|389.37|385.27|389.39|385.29|389.39|385.29|389.34|385.24|7
1632969960000|2021-09-30 02:46:00|389.4|385.3|389.4|385.3|389.43|385.33|389.38|385.28|11
1632969970000|2021-09-30 02:46:10|389.39|385.29|389.21|385.11|389.42|385.32|389.21|385.11|7
1632969980000|2021-09-30 02:46:20|389.22|385.12|389.23|385.13|389.28|385.18|389.1|385|15
1632969990000|2021-09-30 02:46:30|389.26|385.16|389.36|385.26|389.38|385.28|389.25|385.15|7
1632970000000|2021-09-30 02:46:40|389.37|385.27|389.4|385.3|389.4|385.3|389.36|385.26|5
1632970010000|2021-09-30 02:46:50|389.41|385.31|389.31|385.21|389.41|385.31|389.31|385.21|9
1632970020000|2021-09-30 02:47:00|389.3|385.2|389.31|385.21|389.31|385.21|389.29|385.19|5
1632970030000|2021-09-30 02:47:10|389.37|385.27|389.41|385.31|389.41|385.31|389.34|385.24|6
1632970040000|2021-09-30 02:47:20|389.42|385.32|389.5|385.4|389.5|385.4|389.42|385.32|6
1632970050000|2021-09-30 02:47:30|389.51|385.41|389.47|385.37|389.51|385.41|389.39|385.29|17
1632970060000|2021-09-30 02:47:40|389.46|385.36|389.41|385.31|389.46|385.36|389.41|385.31|2
1632970070000|2021-09-30 02:47:50|389.4|385.3|389.29|385.19|389.43|385.33|389.29|385.19|12
1632970080000|2021-09-30 02:48:00|389.31|385.21|389.32|385.22|389.34|385.24|389.28|385.18|9
1632970090000|2021-09-30 02:48:10|389.28|385.18|389.32|385.22|389.34|385.24|389.28|385.18|9
1632970100000|2021-09-30 02:48:20|389.31|385.21|389.35|385.25|389.39|385.29|389.26|385.16|17
1632970110000|2021-09-30 02:48:30|389.37|385.27|389.38|385.28|389.38|385.28|389.32|385.22|5
1632970120000|2021-09-30 02:48:40|389.35|385.25|389.43|385.33|389.47|385.37|389.35|385.25|18
1632970130000|2021-09-30 02:48:50|389.34|385.24|389.34|385.24|389.37|385.27|389.31|385.21|12
1632970140000|2021-09-30 02:49:00|389.35|385.25|389.16|385.06|389.37|385.27|389.16|385.06|7
1632970150000|2021-09-30 02:49:10|389.11|385.01|389.13|385.03|389.15|385.05|389.1|385|11
1632970160000|2021-09-30 02:49:20|389.12|385.02|389.05|384.95|389.14|385.04|389.05|384.95|14
1632970170000|2021-09-30 02:49:30|389.07|384.97|389.07|384.97|389.11|385.01|389.01|384.91|15
1632970180000|2021-09-30 02:49:40|388.94|384.84|388.82|384.72|388.94|384.84|388.82|384.72|6
1632970190000|2021-09-30 02:49:50|388.77|384.67|388.6|384.5|388.79|384.69|388.6|384.5|11
1632970200000|2021-09-30 02:50:00|388.55|384.45|388.48|384.38|388.56|384.46|388.48|384.38|6
1632970210000|2021-09-30 02:50:10|388.49|384.39|388.73|384.63|388.73|384.63|388.49|384.39|16
1632970220000|2021-09-30 02:50:20|388.72|384.62|388.79|384.69|388.79|384.69|388.7|384.6|13
1632970230000|2021-09-30 02:50:30|388.78|384.68|388.69|384.59|388.78|384.68|388.69|384.59|12
1632970240000|2021-09-30 02:50:40|388.7|384.6|388.7|384.6|388.71|384.61|388.65|384.55|6
1632970250000|2021-09-30 02:50:50|388.66|384.56|388.83|384.73|388.83|384.73|388.66|384.56|8
1632970260000|2021-09-30 02:51:00|388.82|384.72|388.92|384.82|388.92|384.82|388.82|384.72|9
1632970270000|2021-09-30 02:51:10|388.91|384.81|388.93|384.83|388.94|384.84|388.87|384.77|10
1632970280000|2021-09-30 02:51:20|388.91|384.81|388.91|384.81|388.97|384.87|388.91|384.81|10
1632970290000|2021-09-30 02:51:30|388.93|384.83|388.93|384.83|388.95|384.85|388.93|384.83|4
1632970300000|2021-09-30 02:51:40|388.95|384.85|388.94|384.84|388.96|384.86|388.93|384.83|7
1632970310000|2021-09-30 02:51:50|388.96|384.86|388.94|384.84|388.96|384.86|388.93|384.83|6
1632970320000|2021-09-30 02:52:00|388.95|384.85|388.92|384.82|388.97|384.87|388.92|384.82|6
1632970330000|2021-09-30 02:52:10|388.93|384.83|388.99|384.89|388.99|384.89|388.93|384.83|4
1632970340000|2021-09-30 02:52:20|388.98|384.88|388.96|384.86|388.98|384.88|388.95|384.85|3
1632970350000|2021-09-30 02:52:30|388.98|384.88|388.97|384.87|388.99|384.89|388.95|384.85|9
1632970360000|2021-09-30 02:52:40|388.99|384.89|389.05|384.95|389.05|384.95|388.99|384.89|5
1632970370000|2021-09-30 02:52:50|389.09|384.99|389.32|385.22|389.32|385.22|389.09|384.99|11
1632970380000|2021-09-30 02:53:00|389.3|385.2|389.34|385.24|389.4|385.3|389.3|385.2|8
1632970390000|2021-09-30 02:53:10|389.3|385.2|389.2|385.1|389.3|385.2|389.13|385.03|8
1632970400000|2021-09-30 02:53:20|389.17|385.07|389.18|385.08|389.2|385.1|389.14|385.04|5
1632970410000|2021-09-30 02:53:30|389.17|385.07|389.22|385.12|389.22|385.12|389.16|385.06|10
1632970420000|2021-09-30 02:53:40|389.2|385.1|389.43|385.33|389.43|385.33|389.2|385.1|16
1632970430000|2021-09-30 02:53:50|389.44|385.34|389.45|385.35|389.45|385.35|389.43|385.33|10
1632970440000|2021-09-30 02:54:00|389.44|385.34|389.44|385.34|389.45|385.35|389.44|385.34|5
1632970450000|2021-09-30 02:54:10|389.45|385.35|389.45|385.35|389.46|385.36|389.44|385.34|7
1632970460000|2021-09-30 02:54:20|389.44|385.34|389.41|385.31|389.44|385.34|389.35|385.25|14
1632970470000|2021-09-30 02:54:30|389.39|385.29|389.42|385.32|389.44|385.34|389.39|385.29|7
1632970480000|2021-09-30 02:54:40|389.41|385.31|389.47|385.37|389.48|385.38|389.39|385.29|10
1632970490000|2021-09-30 02:54:50|389.49|385.39|389.47|385.37|389.5|385.4|389.47|385.37|7
1632970500000|2021-09-30 02:55:00|389.48|385.38|389.68|385.58|389.68|385.58|389.47|385.37|8
1632970510000|2021-09-30 02:55:10|389.73|385.63|389.76|385.66|389.76|385.66|389.71|385.61|8
1632970520000|2021-09-30 02:55:20|389.75|385.65|389.8|385.7|389.8|385.7|389.73|385.63|8
1632970530000|2021-09-30 02:55:30|389.82|385.72|390|385.9|390|385.9|389.82|385.72|15
1632970540000|2021-09-30 02:55:40|389.95|385.85|389.93|385.83|389.98|385.88|389.88|385.78|10
1632970550000|2021-09-30 02:55:50|389.9|385.8|389.9|385.8|390|385.9|389.9|385.8|10
1632970560000|2021-09-30 02:56:00|389.96|385.86|389.9|385.8|389.97|385.87|389.9|385.8|7
1632970570000|2021-09-30 02:56:10|389.92|385.82|389.9|385.8|389.92|385.82|389.9|385.8|4
1632970580000|2021-09-30 02:56:20|389.92|385.82|389.95|385.85|389.95|385.85|389.9|385.8|3
1632970590000|2021-09-30 02:56:30|389.9|385.8|389.9|385.8|389.92|385.82|389.9|385.8|4
1632970600000|2021-09-30 02:56:40|389.92|385.82|389.87|385.77|389.93|385.83|389.87|385.77|8
1632970610000|2021-09-30 02:56:50|389.9|385.8|389.85|385.75|389.9|385.8|389.83|385.73|5
1632970620000|2021-09-30 02:57:00|389.83|385.73|389.75|385.65|389.83|385.73|389.74|385.64|10
1632970630000|2021-09-30 02:57:10|389.71|385.61|389.72|385.62|389.72|385.62|389.68|385.58|11
1632970640000|2021-09-30 02:57:20|389.68|385.58|389.72|385.62|389.72|385.62|389.68|385.58|4
1632970650000|2021-09-30 02:57:30|389.75|385.65|389.89|385.79|389.89|385.79|389.75|385.65|6
1632970660000|2021-09-30 02:57:40|389.9|385.8|389.94|385.84|389.94|385.84|389.89|385.79|8
1632970670000|2021-09-30 02:57:50|389.91|385.81|389.95|385.85|390|385.9|389.91|385.81|18
1632970680000|2021-09-30 02:58:00|390|385.9|389.6|385.5|390.01|385.91|389.6|385.5|18
1632970690000|2021-09-30 02:58:10|389.59|385.49|389.68|385.58|389.68|385.58|389.58|385.48|18
1632970700000|2021-09-30 02:58:20|389.7|385.6|390.25|386.15|390.25|386.15|389.7|385.6|20
1632970710000|2021-09-30 02:58:30|390.2|386.1|390.49|386.39|390.61|386.51|390.05|385.95|28
1632970720000|2021-09-30 02:58:40|390.63|386.53|390.98|386.88|390.98|386.88|390.49|386.39|22
1632970730000|2021-09-30 02:58:50|390.99|386.89|391.2|387.1|391.2|387.1|390.89|386.79|26
1632970740000|2021-09-30 02:59:00|391.18|387.08|391.36|387.26|391.55|387.45|391.18|387.08|23
1632970750000|2021-09-30 02:59:10|391.35|387.25|391.27|387.17|391.47|387.37|391.23|387.13|23
1632970760000|2021-09-30 02:59:20|391.38|387.28|391.18|387.08|391.41|387.31|391.16|387.06|24
1632970770000|2021-09-30 02:59:30|391.17|387.07|391.25|387.15|391.25|387.15|391.06|386.96|28
1632970780000|2021-09-30 02:59:40|391.26|387.16|391.07|386.97|391.33|387.23|391.03|386.93|24
1632970790000|2021-09-30 02:59:50|391.11|387.01|391.1|387|391.28|387.18|391.1|387|17
1632970800000|2021-09-30 03:00:00|391.12|387.02|391.57|387.47|391.75|387.65|391.12|387.02|29
1632970810000|2021-09-30 03:00:10|391.58|387.48|391.7|387.6|391.88|387.78|391.58|387.48|27
1632970820000|2021-09-30 03:00:20|391.72|387.62|391.74|387.64|391.86|387.76|391.6|387.5|22
1632970830000|2021-09-30 03:00:30|391.75|387.65|391.7|387.6|391.87|387.77|391.7|387.6|19
1632970840000|2021-09-30 03:00:40|391.72|387.62|391.65|387.55|391.8|387.7|391.65|387.55|23
1632970850000|2021-09-30 03:00:50|391.68|387.58|391.7|387.6|391.78|387.68|391.65|387.55|19
1632970860000|2021-09-30 03:01:00|391.77|387.67|391.73|387.63|391.81|387.71|391.62|387.52|22
1632970870000|2021-09-30 03:01:10|391.75|387.65|391.79|387.69|391.81|387.71|391.7|387.6|20
1632970880000|2021-09-30 03:01:20|391.72|387.62|391.71|387.61|391.75|387.65|391.6|387.5|19
1632970890000|2021-09-30 03:01:30|391.74|387.64|391.82|387.72|391.84|387.74|391.74|387.64|18
1632970900000|2021-09-30 03:01:40|391.81|387.71|391.4|387.3|391.82|387.72|391.4|387.3|21
1632970910000|2021-09-30 03:01:50|391.35|387.25|391.02|386.92|391.54|387.44|391.02|386.92|19
1632970920000|2021-09-30 03:02:00|391|386.9|390.82|386.72|391.11|387.01|390.7|386.6|15
1632970930000|2021-09-30 03:02:10|390.74|386.64|390.58|386.48|390.74|386.64|390.28|386.18|24
1632970940000|2021-09-30 03:02:20|390.59|386.49|390.59|386.49|390.66|386.56|390.44|386.34|23
1632970950000|2021-09-30 03:02:30|390.6|386.5|390.72|386.62|390.78|386.68|390.6|386.5|24
1632970960000|2021-09-30 03:02:40|390.71|386.61|390.44|386.34|390.71|386.61|390.44|386.34|19
1632970970000|2021-09-30 03:02:50|390.43|386.33|390.31|386.21|390.43|386.33|390.31|386.21|12
1632970980000|2021-09-30 03:03:00|390.38|386.28|390.41|386.31|390.42|386.32|390.25|386.15|12
1632970990000|2021-09-30 03:03:10|390.44|386.34|390.44|386.34|390.44|386.34|390.38|386.28|5
1632971000000|2021-09-30 03:03:20|390.38|386.28|390.38|386.28|390.44|386.34|390.36|386.26|8
1632971010000|2021-09-30 03:03:30|390.36|386.26|390.46|386.36|390.46|386.36|390.36|386.26|11
1632971020000|2021-09-30 03:03:40|390.54|386.44|390.46|386.36|390.56|386.46|390.38|386.28|19
1632971030000|2021-09-30 03:03:50|390.45|386.35|390.54|386.44|390.56|386.46|390.44|386.34|17
1632971040000|2021-09-30 03:04:00|390.52|386.42|390.54|386.44|390.59|386.49|390.52|386.42|10
1632971050000|2021-09-30 03:04:10|390.55|386.45|390.38|386.28|390.56|386.46|390.38|386.28|19
1632971060000|2021-09-30 03:04:20|390.44|386.34|390.44|386.34|390.44|386.34|390.42|386.32|4
1632971070000|2021-09-30 03:04:30|390.43|386.33|390.45|386.35|390.48|386.38|390.38|386.28|13
1632971080000|2021-09-30 03:04:40|390.49|386.39|390.48|386.38|390.49|386.39|390.45|386.35|14
1632971090000|2021-09-30 03:04:50|390.53|386.43|390.32|386.22|390.53|386.43|390.32|386.22|11
1632971100000|2021-09-30 03:05:00|390.38|386.28|390.51|386.41|390.53|386.43|390.32|386.22|10
1632971110000|2021-09-30 03:05:10|390.59|386.49|390.58|386.48|390.67|386.57|390.58|386.48|11
1632971120000|2021-09-30 03:05:20|390.62|386.52|390.57|386.47|390.62|386.52|390.55|386.45|8
1632971130000|2021-09-30 03:05:30|390.55|386.45|390.64|386.54|390.68|386.58|390.55|386.45|15
1632971140000|2021-09-30 03:05:40|390.62|386.52|390.61|386.51|390.65|386.55|390.6|386.5|14
1632971150000|2021-09-30 03:05:50|390.62|386.52|390.62|386.52|390.68|386.58|390.61|386.51|11
1632971160000|2021-09-30 03:06:00|390.65|386.55|390.56|386.46|390.65|386.55|390.56|386.46|4
1632971170000|2021-09-30 03:06:10|390.61|386.51|390.64|386.54|390.64|386.54|390.6|386.5|9
1632971180000|2021-09-30 03:06:20|390.63|386.53|390.66|386.56|390.66|386.56|390.63|386.53|10
1632971190000|2021-09-30 03:06:30|390.64|386.54|390.52|386.42|390.64|386.54|390.52|386.42|7
1632971200000|2021-09-30 03:06:40|390.53|386.43|390.52|386.42|390.55|386.45|390.5|386.4|10
1632971210000|2021-09-30 03:06:50|390.51|386.41|390.56|386.46|390.61|386.51|390.51|386.41|10
1632971220000|2021-09-30 03:07:00|390.55|386.45|390.51|386.41|390.55|386.45|390.51|386.41|4
1632971230000|2021-09-30 03:07:10|390.49|386.39|390.54|386.44|390.54|386.44|390.49|386.39|7
1632971240000|2021-09-30 03:07:20|390.53|386.43|390.52|386.42|390.54|386.44|390.51|386.41|8
1632971250000|2021-09-30 03:07:30|390.54|386.44|390.58|386.48|390.61|386.51|390.52|386.42|8
1632971260000|2021-09-30 03:07:40|390.57|386.47|390.56|386.46|390.58|386.48|390.47|386.37|14
1632971270000|2021-09-30 03:07:50|390.52|386.42|390.5|386.4|390.56|386.46|390.47|386.37|8
1632971280000|2021-09-30 03:08:00|390.52|386.42|390.5|386.4|390.54|386.44|390.46|386.36|8
1632971290000|2021-09-30 03:08:10|390.52|386.42|390.3|386.2|390.54|386.44|390.3|386.2|11
1632971300000|2021-09-30 03:08:20|390.25|386.15|390.2|386.1|390.25|386.15|390.2|386.1|2
1632971310000|2021-09-30 03:08:30|390.22|386.12|390.36|386.26|390.36|386.26|390.2|386.1|9
1632971320000|2021-09-30 03:08:40|390.37|386.27|390.28|386.18|390.4|386.3|390.22|386.12|11
1632971330000|2021-09-30 03:08:50|390.25|386.15|390.3|386.2|390.39|386.29|390.22|386.12|12
1632971340000|2021-09-30 03:09:00|390.32|386.22|390.31|386.21|390.33|386.23|390.3|386.2|7
1632971350000|2021-09-30 03:09:10|390.33|386.23|390.3|386.2|390.33|386.23|390.28|386.18|10
1632971360000|2021-09-30 03:09:20|390.29|386.19|390.29|386.19|390.29|386.19|390.29|386.19|1
1632971390000|2021-09-30 03:09:50|390.31|386.21|390.3|386.2|390.31|386.21|390.3|386.2|2
1632971400000|2021-09-30 03:10:00|390.2|386.1|390.2|386.1|390.21|386.11|390.1|386|6
1632971410000|2021-09-30 03:10:10|390.15|386.05|390.14|386.04|390.23|386.13|390|385.9|9
1632971420000|2021-09-30 03:10:20|390.08|385.98|390|385.9|390.08|385.98|390|385.9|6
1632971430000|2021-09-30 03:10:30|390.02|385.92|390|385.9|390.02|385.92|389.97|385.87|4
1632971440000|2021-09-30 03:10:40|390.04|385.94|390|385.9|390.04|385.94|390|385.9|7
1632971450000|2021-09-30 03:10:50|390.01|385.91|389.85|385.75|390.01|385.91|389.85|385.75|8
1632971460000|2021-09-30 03:11:00|389.89|385.79|389.82|385.72|389.89|385.79|389.82|385.72|12
1632971470000|2021-09-30 03:11:10|389.85|385.75|389.73|385.63|389.85|385.75|389.73|385.63|4
1632971480000|2021-09-30 03:11:20|389.71|385.61|389.54|385.44|389.82|385.72|389.54|385.44|13
1632971490000|2021-09-30 03:11:30|389.53|385.43|389.47|385.37|389.57|385.47|389.47|385.37|11
1632971500000|2021-09-30 03:11:40|389.53|385.43|389.46|385.36|389.53|385.43|389.46|385.36|9
1632971510000|2021-09-30 03:11:50|389.5|385.4|389.42|385.32|389.52|385.42|389.42|385.32|10
1632971520000|2021-09-30 03:12:00|389.46|385.36|389.56|385.46|389.61|385.51|389.42|385.32|15
1632971530000|2021-09-30 03:12:10|389.54|385.44|389.91|385.81|389.91|385.81|389.54|385.44|15
1632971540000|2021-09-30 03:12:20|389.95|385.85|390.04|385.94|390.04|385.94|389.95|385.85|8
1632971550000|2021-09-30 03:12:30|390.08|385.98|390.1|386|390.1|386|390.08|385.98|4
1632971560000|2021-09-30 03:12:40|390.13|386.03|390.2|386.1|390.3|386.2|390.13|386.03|15
1632971570000|2021-09-30 03:12:50|390.24|386.14|389.98|385.88|390.3|386.2|389.98|385.88|8
1632971580000|2021-09-30 03:13:00|390.17|386.07|390|385.9|390.17|386.07|389.98|385.88|9
1632971590000|2021-09-30 03:13:10|390.03|385.93|390|385.9|390.03|385.93|389.98|385.88|8
1632971600000|2021-09-30 03:13:20|389.97|385.87|390.02|385.92|390.02|385.92|389.97|385.87|6
1632971610000|2021-09-30 03:13:30|390.01|385.91|390|385.9|390.01|385.91|389.98|385.88|4
1632971620000|2021-09-30 03:13:40|390.03|385.93|390.15|386.05|390.16|386.06|390.03|385.93|12
1632971630000|2021-09-30 03:13:50|390.2|386.1|390.17|386.07|390.2|386.1|390.12|386.02|6
1632971640000|2021-09-30 03:14:00|390.15|386.05|390.15|386.05|390.16|386.06|390.13|386.03|4
1632971650000|2021-09-30 03:14:10|390.16|386.06|390.16|386.06|390.16|386.06|390.16|386.06|1
1632971660000|2021-09-30 03:14:20|390.15|386.05|389.98|385.88|390.15|386.05|389.94|385.84|9
1632971670000|2021-09-30 03:14:30|389.96|385.86|389.96|385.86|389.99|385.89|389.96|385.86|5
1632971680000|2021-09-30 03:14:40|389.94|385.84|389.93|385.83|389.96|385.86|389.93|385.83|8
1632971690000|2021-09-30 03:14:50|389.96|385.86|389.97|385.87|389.97|385.87|389.91|385.81|19
1632971700000|2021-09-30 03:15:00|390|385.9|390|385.9|390.12|386.02|390|385.9|21
1632971710000|2021-09-30 03:15:10|389.99|385.89|389.7|385.6|389.99|385.89|389.7|385.6|7
1632971720000|2021-09-30 03:15:20|389.78|385.68|389.6|385.5|389.78|385.68|389.6|385.5|2
1632971730000|2021-09-30 03:15:30|389.54|385.44|389.56|385.46|389.63|385.53|389.5|385.4|13
1632971740000|2021-09-30 03:15:40|389.57|385.47|389.82|385.72|389.86|385.76|389.57|385.47|12
1632971750000|2021-09-30 03:15:50|389.83|385.73|389.84|385.74|389.87|385.77|389.82|385.72|9
1632971760000|2021-09-30 03:16:00|389.82|385.72|389.84|385.74|389.93|385.83|389.8|385.7|13
1632971770000|2021-09-30 03:16:10|389.9|385.8|390.01|385.91|390.04|385.94|389.8|385.7|18
1632971780000|2021-09-30 03:16:20|390.03|385.93|390.01|385.91|390.03|385.93|390|385.9|12
1632971790000|2021-09-30 03:16:30|390.02|385.92|390|385.9|390.04|385.94|389.95|385.85|10
1632971800000|2021-09-30 03:16:40|389.95|385.85|390|385.9|390.04|385.94|389.92|385.82|20
1632971810000|2021-09-30 03:16:50|390.06|385.96|390.02|385.92|390.07|385.97|390.01|385.91|12
1632971820000|2021-09-30 03:17:00|390.07|385.97|390.03|385.93|390.12|386.02|390.02|385.92|10
1632971830000|2021-09-30 03:17:10|390.04|385.94|390.23|386.13|390.24|386.14|390.03|385.93|10
1632971840000|2021-09-30 03:17:20|390.15|386.05|390.13|386.03|390.19|386.09|390.13|386.03|6
1632971850000|2021-09-30 03:17:30|390.14|386.04|389.74|385.64|390.15|386.05|389.73|385.63|15
1632971860000|2021-09-30 03:17:40|389.75|385.65|389.75|385.65|389.8|385.7|389.71|385.61|16
1632971870000|2021-09-30 03:17:50|389.74|385.64|389.69|385.59|389.74|385.64|389.69|385.59|3
1632971880000|2021-09-30 03:18:00|389.72|385.62|389.67|385.57|389.72|385.62|389.67|385.57|4
1632971890000|2021-09-30 03:18:10|389.64|385.54|389.47|385.37|389.66|385.56|389.4|385.3|18
1632971900000|2021-09-30 03:18:20|389.39|385.29|389.17|385.07|389.51|385.41|389.1|385|23
1632971910000|2021-09-30 03:18:30|389|384.9|389.07|384.97|389.08|384.98|389|384.9|13
1632971920000|2021-09-30 03:18:40|389.09|384.99|389.02|384.92|389.09|384.99|389.02|384.92|10
1632971930000|2021-09-30 03:18:50|389.06|384.96|389.06|384.96|389.08|384.98|389.02|384.92|7
1632971940000|2021-09-30 03:19:00|389.05|384.95|389.27|385.17|389.27|385.17|389.04|384.94|16
1632971950000|2021-09-30 03:19:10|389.28|385.18|389.37|385.27|389.38|385.28|389.27|385.17|9
1632971960000|2021-09-30 03:19:20|389.42|385.32|389.47|385.37|389.47|385.37|389.42|385.32|3
1632971970000|2021-09-30 03:19:30|389.44|385.34|389.4|385.3|389.45|385.35|389.36|385.26|8
1632971980000|2021-09-30 03:19:40|389.39|385.29|389.5|385.4|389.5|385.4|389.35|385.25|15
1632971990000|2021-09-30 03:19:50|389.48|385.38|389.48|385.38|389.49|385.39|389.46|385.36|4
1632972000000|2021-09-30 03:20:00|389.49|385.39|389.21|385.11|389.5|385.4|389.21|385.11|11
1632972010000|2021-09-30 03:20:10|389.24|385.14|389.24|385.14|389.27|385.17|389.21|385.11|4
1632972020000|2021-09-30 03:20:20|389.21|385.11|389.21|385.11|389.24|385.14|389.21|385.11|5
1632972030000|2021-09-30 03:20:30|389.27|385.17|389.28|385.18|389.3|385.2|389.25|385.15|5
1632972040000|2021-09-30 03:20:40|389.29|385.19|389.3|385.2|389.3|385.2|389.25|385.15|5
1632972050000|2021-09-30 03:20:50|389.25|385.15|389.25|385.15|389.25|385.15|389.25|385.15|1
1632972060000|2021-09-30 03:21:00|389.28|385.18|389.3|385.2|389.3|385.2|389.28|385.18|2
1632972070000|2021-09-30 03:21:10|389.37|385.27|389.21|385.11|389.37|385.27|389.21|385.11|7
1632972090000|2021-09-30 03:21:30|389.2|385.1|389.18|385.08|389.2|385.1|389.18|385.08|2
1632972100000|2021-09-30 03:21:40|389.2|385.1|389.18|385.08|389.21|385.11|389.18|385.08|6
1632972120000|2021-09-30 03:22:00|389.15|385.05|389.18|385.08|389.18|385.08|389.15|385.05|4
1632972130000|2021-09-30 03:22:10|389.17|385.07|389.21|385.11|389.21|385.11|389.12|385.02|8
1632972150000|2021-09-30 03:22:30|389.24|385.14|389.3|385.2|389.32|385.22|389.24|385.14|8
1632972160000|2021-09-30 03:22:40|389.31|385.21|389.3|385.2|389.31|385.21|389.3|385.2|2
1632972170000|2021-09-30 03:22:50|389.32|385.22|389.43|385.33|389.45|385.35|389.32|385.22|9
1632972180000|2021-09-30 03:23:00|389.5|385.4|389.45|385.35|389.5|385.4|389.45|385.35|2
1632972190000|2021-09-30 03:23:10|389.5|385.4|389.43|385.33|389.51|385.41|389.4|385.3|10
1632972200000|2021-09-30 03:23:20|389.4|385.3|389.3|385.2|389.4|385.3|389.3|385.2|3
1632972210000|2021-09-30 03:23:30|389.34|385.24|389.3|385.2|389.34|385.24|389.3|385.2|5
1632972230000|2021-09-30 03:23:50|389.34|385.24|389.3|385.2|389.34|385.24|389.3|385.2|2
1632972240000|2021-09-30 03:24:00|389.29|385.19|389.14|385.04|389.29|385.19|389.14|385.04|6
1632972250000|2021-09-30 03:24:10|389.13|385.03|389.13|385.03|389.18|385.08|389.13|385.03|5
1632972260000|2021-09-30 03:24:20|389.18|385.08|389.21|385.11|389.23|385.13|389.18|385.08|7
1632972270000|2021-09-30 03:24:30|389.2|385.1|389.11|385.01|389.2|385.1|389.11|385.01|5
1632972280000|2021-09-30 03:24:40|389.12|385.02|389.07|384.97|389.13|385.03|389.02|384.92|7
1632972290000|2021-09-30 03:24:50|389.01|384.91|389|384.9|389.04|384.94|389|384.9|6
1632972300000|2021-09-30 03:25:00|389.07|384.97|389.2|385.1|389.2|385.1|389.06|384.96|7
1632972310000|2021-09-30 03:25:10|389.19|385.09|389.07|384.97|389.2|385.1|389.07|384.97|8
1632972320000|2021-09-30 03:25:20|389.06|384.96|389.24|385.14|389.24|385.14|389.06|384.96|8
1632972330000|2021-09-30 03:25:30|389.26|385.16|389.22|385.12|389.26|385.16|389.22|385.12|13
1632972340000|2021-09-30 03:25:40|389.2|385.1|389.21|385.11|389.21|385.11|389.2|385.1|2
1632972350000|2021-09-30 03:25:50|389.24|385.14|389.32|385.22|389.32|385.22|389.24|385.14|4
1632972360000|2021-09-30 03:26:00|389.31|385.21|389.3|385.2|389.32|385.22|389.27|385.17|7
1632972370000|2021-09-30 03:26:10|389.28|385.18|389.3|385.2|389.3|385.2|389.25|385.15|6
1632972380000|2021-09-30 03:26:20|389.28|385.18|389.3|385.2|389.3|385.2|389.25|385.15|3
1632972390000|2021-09-30 03:26:30|389.28|385.18|389.21|385.11|389.28|385.18|389.21|385.11|3
1632972400000|2021-09-30 03:26:40|389.23|385.13|389.3|385.2|389.3|385.2|389.21|385.11|7
1632972420000|2021-09-30 03:27:00|389.28|385.18|389.21|385.11|389.28|385.18|389.18|385.08|5
1632972430000|2021-09-30 03:27:10|389.18|385.08|389.18|385.08|389.22|385.12|389.18|385.08|5
1632972440000|2021-09-30 03:27:20|389.21|385.11|389.21|385.11|389.21|385.11|389.2|385.1|5
1632972450000|2021-09-30 03:27:30|389.2|385.1|389.26|385.16|389.26|385.16|389.2|385.1|8
1632972460000|2021-09-30 03:27:40|389.23|385.13|389.23|385.13|389.23|385.13|389.2|385.1|7
1632972470000|2021-09-30 03:27:50|389.24|385.14|389.21|385.11|389.24|385.14|389.21|385.11|3
1632972480000|2021-09-30 03:28:00|389.18|385.08|389.14|385.04|389.2|385.1|389.14|385.04|6
1632972490000|2021-09-30 03:28:10|389.18|385.08|389.12|385.02|389.24|385.14|389.12|385.02|13
1632972500000|2021-09-30 03:28:20|389.11|385.01|389.12|385.02|389.15|385.05|389.05|384.95|15
1632972510000|2021-09-30 03:28:30|389.06|384.96|389.1|385|389.14|385.04|389|384.9|12
1632972520000|2021-09-30 03:28:40|389.12|385.02|389.2|385.1|389.2|385.1|389.06|384.96|15
1632972530000|2021-09-30 03:28:50|389.21|385.11|389.2|385.1|389.22|385.12|389.19|385.09|5
1632972540000|2021-09-30 03:29:00|389.21|385.11|389.2|385.1|389.21|385.11|389.2|385.1|6
1632972550000|2021-09-30 03:29:10|389.21|385.11|389.24|385.14|389.24|385.14|389.21|385.11|3
1632972560000|2021-09-30 03:29:20|389.25|385.15|389.03|384.93|389.25|385.15|389.03|384.93|13
1632972570000|2021-09-30 03:29:30|388.9|384.8|388.96|384.86|389.07|384.97|388.9|384.8|4
1632972580000|2021-09-30 03:29:40|388.8|384.7|389|384.9|389.03|384.93|388.8|384.7|7
1632972590000|2021-09-30 03:29:50|389.11|385.01|389.11|385.01|389.14|385.04|389.09|384.99|9
1632972600000|2021-09-30 03:30:00|389.13|385.03|389.26|385.16|389.26|385.16|389.13|385.03|5
1632972610000|2021-09-30 03:30:10|389.25|385.15|389.31|385.21|389.31|385.21|389.25|385.15|3
1632972620000|2021-09-30 03:30:20|389.3|385.2|389.3|385.2|389.31|385.21|389.29|385.19|5
1632972630000|2021-09-30 03:30:30|389.29|385.19|389.3|385.2|389.3|385.2|389.29|385.19|2
1632972640000|2021-09-30 03:30:40|389.31|385.21|389.31|385.21|389.31|385.21|389.3|385.2|3
1632972650000|2021-09-30 03:30:50|389.24|385.14|388.95|384.85|389.24|385.14|388.95|384.85|7
1632972660000|2021-09-30 03:31:00|388.9|384.8|388.92|384.82|388.96|384.86|388.9|384.8|7
1632972670000|2021-09-30 03:31:10|388.95|384.85|388.9|384.8|388.95|384.85|388.9|384.8|2
1632972680000|2021-09-30 03:31:20|388.94|384.84|388.7|384.6|388.94|384.84|388.69|384.59|9
1632972690000|2021-09-30 03:31:30|388.64|384.54|388.64|384.54|388.64|384.54|388.55|384.45|4
1632972700000|2021-09-30 03:31:40|388.59|384.49|388.4|384.3|388.59|384.49|388.4|384.3|10
1632972710000|2021-09-30 03:31:50|388.42|384.32|388.56|384.46|388.56|384.46|388.39|384.29|16
1632972720000|2021-09-30 03:32:00|388.51|384.41|388.75|384.65|388.76|384.66|388.51|384.41|18
1632972730000|2021-09-30 03:32:10|388.77|384.67|388.79|384.69|388.8|384.7|388.7|384.6|14
1632972740000|2021-09-30 03:32:20|388.8|384.7|388.77|384.67|388.8|384.7|388.77|384.67|9
1632972750000|2021-09-30 03:32:30|388.8|384.7|388.8|384.7|388.8|384.7|388.76|384.66|6
1632972760000|2021-09-30 03:32:40|388.81|384.71|388.79|384.69|388.81|384.71|388.72|384.62|16
1632972770000|2021-09-30 03:32:50|388.78|384.68|388.46|384.36|388.78|384.68|388.46|384.36|15
1632972780000|2021-09-30 03:33:00|388.51|384.41|388.46|384.36|388.56|384.46|388.46|384.36|10
1632972790000|2021-09-30 03:33:10|388.51|384.41|388.51|384.41|388.51|384.41|388.45|384.35|7
1632972800000|2021-09-30 03:33:20|388.49|384.39|388.48|384.38|388.54|384.44|388.45|384.35|13
1632972810000|2021-09-30 03:33:30|388.57|384.47|388.6|384.5|388.66|384.56|388.51|384.41|8
1632972820000|2021-09-30 03:33:40|388.64|384.54|388.81|384.71|388.81|384.71|388.64|384.54|7
1632972830000|2021-09-30 03:33:50|388.82|384.72|388.82|384.72|388.88|384.78|388.8|384.7|9
1632972840000|2021-09-30 03:34:00|388.9|384.8|388.91|384.81|388.91|384.81|388.9|384.8|4
1632972850000|2021-09-30 03:34:10|388.9|384.8|388.9|384.8|388.91|384.81|388.9|384.8|3
1632972860000|2021-09-30 03:34:20|388.91|384.81|388.9|384.8|388.91|384.81|388.9|384.8|2
1632972870000|2021-09-30 03:34:30|388.88|384.78|388.77|384.67|388.88|384.78|388.77|384.67|6
1632972880000|2021-09-30 03:34:40|388.71|384.61|388.81|384.71|388.82|384.72|388.71|384.61|12
1632972890000|2021-09-30 03:34:50|388.79|384.69|388.8|384.7|388.82|384.72|388.71|384.61|7
1632972900000|2021-09-30 03:35:00|388.62|384.52|388.6|384.5|388.62|384.52|388.6|384.5|5
1632972910000|2021-09-30 03:35:10|388.63|384.53|388.71|384.61|388.71|384.61|388.63|384.53|4
1632972920000|2021-09-30 03:35:20|388.7|384.6|388.73|384.63|388.73|384.63|388.7|384.6|7
1632972930000|2021-09-30 03:35:30|388.7|384.6|388.79|384.69|388.79|384.69|388.7|384.6|8
1632972940000|2021-09-30 03:35:40|388.83|384.73|388.9|384.8|388.92|384.82|388.83|384.73|12
1632972950000|2021-09-30 03:35:50|388.93|384.83|388.9|384.8|388.93|384.83|388.83|384.73|15
1632972960000|2021-09-30 03:36:00|388.91|384.81|388.87|384.77|388.91|384.81|388.87|384.77|5
1632972970000|2021-09-30 03:36:10|388.81|384.71|388.86|384.76|388.86|384.76|388.8|384.7|12
1632972980000|2021-09-30 03:36:20|388.84|384.74|388.9|384.8|388.9|384.8|388.8|384.7|12
1632972990000|2021-09-30 03:36:30|388.91|384.81|388.98|384.88|388.98|384.88|388.9|384.8|6
1632973000000|2021-09-30 03:36:40|388.99|384.89|389.01|384.91|389.01|384.91|388.97|384.87|6
1632973010000|2021-09-30 03:36:50|389|384.9|388.97|384.87|389|384.9|388.92|384.82|14
1632973020000|2021-09-30 03:37:00|388.98|384.88|388.93|384.83|388.99|384.89|388.93|384.83|8
1632973030000|2021-09-30 03:37:10|388.94|384.84|388.97|384.87|388.97|384.87|388.93|384.83|7
1632973040000|2021-09-30 03:37:20|388.96|384.86|388.99|384.89|388.99|384.89|388.96|384.86|4
1632973050000|2021-09-30 03:37:30|388.97|384.87|389|384.9|389.01|384.91|388.97|384.87|9
1632973060000|2021-09-30 03:37:40|389.01|384.91|388.99|384.89|389.01|384.91|388.99|384.89|6
1632973070000|2021-09-30 03:37:50|389|384.9|389.02|384.92|389.05|384.95|388.99|384.89|7
1632973080000|2021-09-30 03:38:00|389.01|384.91|389.03|384.93|389.03|384.93|389.01|384.91|7
1632973090000|2021-09-30 03:38:10|389.04|384.94|389.28|385.18|389.3|385.2|389.01|384.91|15
1632973100000|2021-09-30 03:38:20|389.29|385.19|389.25|385.15|389.31|385.21|389.22|385.12|7
1632973110000|2021-09-30 03:38:30|389.24|385.14|389.22|385.12|389.25|385.15|389.2|385.1|5
1632973120000|2021-09-30 03:38:40|389.21|385.11|389.25|385.15|389.29|385.19|389.2|385.1|7
1632973130000|2021-09-30 03:38:50|389.24|385.14|389.25|385.15|389.27|385.17|389.21|385.11|12
1632973140000|2021-09-30 03:39:00|389.26|385.16|389.35|385.25|389.35|385.25|389.26|385.16|9
1632973150000|2021-09-30 03:39:10|389.3|385.2|389.33|385.23|389.38|385.28|389.3|385.2|12
1632973160000|2021-09-30 03:39:20|389.32|385.22|390.02|385.92|390.08|385.98|389.32|385.22|21
1632973170000|2021-09-30 03:39:30|390.03|385.93|389.74|385.64|390.05|385.95|389.74|385.64|17
1632973180000|2021-09-30 03:39:40|389.76|385.66|389.61|385.51|389.76|385.66|389.6|385.5|15
1632973190000|2021-09-30 03:39:50|389.57|385.47|389.4|385.3|389.58|385.48|389.4|385.3|14
1632973200000|2021-09-30 03:40:00|389.45|385.35|389.38|385.28|389.45|385.35|389.38|385.28|8
1632973210000|2021-09-30 03:40:10|389.37|385.27|389.56|385.46|389.56|385.46|389.37|385.27|17
1632973220000|2021-09-30 03:40:20|389.54|385.44|389.89|385.79|389.9|385.8|389.51|385.41|14
1632973230000|2021-09-30 03:40:30|389.9|385.8|390.1|386|390.1|386|389.89|385.79|17
1632973240000|2021-09-30 03:40:40|390.07|385.97|390.14|386.04|390.22|386.12|390|385.9|25
1632973250000|2021-09-30 03:40:50|390.15|386.05|390.1|386|390.15|386.05|390.06|385.96|16
1632973260000|2021-09-30 03:41:00|390.08|385.98|390.12|386.02|390.22|386.12|390.08|385.98|14
1632973270000|2021-09-30 03:41:10|390.14|386.04|390.2|386.1|390.25|386.15|390.12|386.02|14
1632973280000|2021-09-30 03:41:20|390.17|386.07|390.15|386.05|390.21|386.11|390.14|386.04|12
1632973290000|2021-09-30 03:41:30|390.1|386|390.75|386.65|390.75|386.65|390.05|385.95|25
1632973300000|2021-09-30 03:41:40|390.77|386.67|390.6|386.5|390.91|386.81|390.59|386.49|19
1632973310000|2021-09-30 03:41:50|390.56|386.46|391.15|387.05|391.15|387.05|390.56|386.46|23
1632973320000|2021-09-30 03:42:00|391.17|387.07|391.21|387.11|391.37|387.27|391.15|387.05|23
1632973330000|2021-09-30 03:42:10|391.19|387.09|391.24|387.14|391.25|387.15|390.95|386.85|27
1632973340000|2021-09-30 03:42:20|391.22|387.12|391.02|386.92|391.22|387.12|390.95|386.85|18
1632973350000|2021-09-30 03:42:30|391.01|386.91|390.95|386.85|391.02|386.92|390.88|386.78|11
1632973360000|2021-09-30 03:42:40|390.96|386.86|391.25|387.15|391.28|387.18|390.94|386.84|27
1632973370000|2021-09-30 03:42:50|391.26|387.16|391.15|387.05|391.26|387.16|391.09|386.99|14
1632973380000|2021-09-30 03:43:00|391.1|387|390.96|386.86|391.14|387.04|390.95|386.85|16
1632973390000|2021-09-30 03:43:10|390.95|386.85|390.93|386.83|390.97|386.87|390.93|386.83|7
1632973400000|2021-09-30 03:43:20|390.91|386.81|390.89|386.79|390.93|386.83|390.76|386.66|14
1632973410000|2021-09-30 03:43:30|390.84|386.74|390.85|386.75|390.94|386.84|390.84|386.74|10
1632973420000|2021-09-30 03:43:40|390.9|386.8|390.89|386.79|390.9|386.8|390.81|386.71|12
1632973430000|2021-09-30 03:43:50|390.83|386.73|390.94|386.84|390.94|386.84|390.83|386.73|13
1632973440000|2021-09-30 03:44:00|390.95|386.85|390.99|386.89|391.02|386.92|390.95|386.85|8
1632973450000|2021-09-30 03:44:10|391.01|386.91|390.83|386.73|391.01|386.91|390.8|386.7|6
1632973460000|2021-09-30 03:44:20|390.92|386.82|390.83|386.73|390.92|386.82|390.8|386.7|17
1632973470000|2021-09-30 03:44:30|390.8|386.7|390.86|386.76|390.91|386.81|390.8|386.7|8
1632973480000|2021-09-30 03:44:40|390.78|386.68|390.98|386.88|391|386.9|390.75|386.65|16
1632973490000|2021-09-30 03:44:50|390.91|386.81|390.82|386.72|390.91|386.81|390.82|386.72|11
1632973500000|2021-09-30 03:45:00|390.83|386.73|390.55|386.45|390.9|386.8|390.55|386.45|14
1632973510000|2021-09-30 03:45:10|390.66|386.56|390.51|386.41|390.66|386.56|390.49|386.39|15
1632973520000|2021-09-30 03:45:20|390.52|386.42|390.46|386.36|390.52|386.42|390.46|386.36|7
1632973530000|2021-09-30 03:45:30|390.43|386.33|390.35|386.25|390.43|386.33|390.29|386.19|13
1632973540000|2021-09-30 03:45:40|390.42|386.32|390.32|386.22|390.42|386.32|390.26|386.16|9
1632973550000|2021-09-30 03:45:50|390.31|386.21|390.39|386.29|390.39|386.29|390.3|386.2|8
1632973560000|2021-09-30 03:46:00|390.24|386.14|390.45|386.35|390.45|386.35|390.21|386.11|13
1632973570000|2021-09-30 03:46:10|390.48|386.38|390.51|386.41|390.54|386.44|390.45|386.35|19
1632973580000|2021-09-30 03:46:20|390.56|386.46|390.49|386.39|390.56|386.46|390.32|386.22|16
1632973590000|2021-09-30 03:46:30|390.48|386.38|390.38|386.28|390.48|386.38|390.3|386.2|15
1632973600000|2021-09-30 03:46:40|390.4|386.3|390.5|386.4|390.5|386.4|390.4|386.3|7
1632973610000|2021-09-30 03:46:50|390.53|386.43|390.48|386.38|390.56|386.46|390.44|386.34|14
1632973620000|2021-09-30 03:47:00|390.47|386.37|390.44|386.34|390.5|386.4|390.43|386.33|7
1632973630000|2021-09-30 03:47:10|390.43|386.33|390.47|386.37|390.47|386.37|390.39|386.29|5
1632973640000|2021-09-30 03:47:20|390.42|386.32|390.47|386.37|390.47|386.37|390.39|386.29|8
1632973650000|2021-09-30 03:47:30|390.23|386.13|390.2|386.1|390.23|386.13|390.2|386.1|3
1632973660000|2021-09-30 03:47:40|390.16|386.06|389.9|385.8|390.16|386.06|389.9|385.8|13
1632973670000|2021-09-30 03:47:50|389.92|385.82|389.81|385.71|390.03|385.93|389.81|385.71|13
1632973680000|2021-09-30 03:48:00|389.83|385.73|389.7|385.6|389.83|385.73|389.7|385.6|6
1632973690000|2021-09-30 03:48:10|389.78|385.68|389.76|385.66|389.82|385.72|389.76|385.66|4
1632973700000|2021-09-30 03:48:20|389.75|385.65|390.18|386.08|390.21|386.11|389.68|385.58|22
1632973710000|2021-09-30 03:48:30|390.22|386.12|390.24|386.14|390.3|386.2|390.19|386.09|20
1632973720000|2021-09-30 03:48:40|390.19|386.09|390|385.9|390.2|386.1|389.99|385.89|12
1632973730000|2021-09-30 03:48:50|390.02|385.92|390.01|385.91|390.05|385.95|390.01|385.91|6
1632973740000|2021-09-30 03:49:00|390|385.9|390.14|386.04|390.14|386.04|390|385.9|11
1632973750000|2021-09-30 03:49:10|390.15|386.05|390.2|386.1|390.22|386.12|390.15|386.05|10
1632973760000|2021-09-30 03:49:20|390.25|386.15|390.4|386.3|390.43|386.33|390.25|386.15|15
1632973780000|2021-09-30 03:49:40|390.42|386.32|390.35|386.25|390.42|386.32|390.35|386.25|4
1632973790000|2021-09-30 03:49:50|390.33|386.23|390.3|386.2|390.33|386.23|390.3|386.2|6
1632973800000|2021-09-30 03:50:00|390.29|386.19|390.3|386.2|390.34|386.24|390.24|386.14|9
1632973810000|2021-09-30 03:50:10|390.28|386.18|390.21|386.11|390.33|386.23|390.18|386.08|8
1632973820000|2021-09-30 03:50:20|390.23|386.13|390.21|386.11|390.27|386.17|390.16|386.06|11
1632973830000|2021-09-30 03:50:30|390.22|386.12|390.11|386.01|390.25|386.15|390.11|386.01|9
1632973840000|2021-09-30 03:50:40|390.19|386.09|390.5|386.4|390.5|386.4|390.18|386.08|14
1632973850000|2021-09-30 03:50:50|390.52|386.42|390.58|386.48|390.72|386.62|390.52|386.42|22
1632973860000|2021-09-30 03:51:00|390.6|386.5|390.55|386.45|390.7|386.6|390.45|386.35|16
1632973870000|2021-09-30 03:51:10|390.54|386.44|390.3|386.2|390.54|386.44|390.3|386.2|12
1632973880000|2021-09-30 03:51:20|390.31|386.21|390.31|386.21|390.31|386.21|390.3|386.2|3
1632973890000|2021-09-30 03:51:30|390.28|386.18|390.23|386.13|390.28|386.18|390.16|386.06|7
1632973900000|2021-09-30 03:51:40|390.21|386.11|390.46|386.36|390.48|386.38|390.21|386.11|16
1632973910000|2021-09-30 03:51:50|390.45|386.35|390.55|386.45|390.58|386.48|390.39|386.29|19
1632973920000|2021-09-30 03:52:00|390.48|386.38|390.57|386.47|390.65|386.55|390.48|386.38|23
1632973930000|2021-09-30 03:52:10|390.56|386.46|390.65|386.55|390.68|386.58|390.56|386.46|17
1632973940000|2021-09-30 03:52:20|390.68|386.58|390.65|386.55|390.85|386.75|390.58|386.48|19
1632973950000|2021-09-30 03:52:30|390.58|386.48|390.52|386.42|390.59|386.49|390.5|386.4|22
1632973960000|2021-09-30 03:52:40|390.56|386.46|390.5|386.4|390.56|386.46|390.48|386.38|15
1632973970000|2021-09-30 03:52:50|390.49|386.39|390.57|386.47|390.63|386.53|390.44|386.34|23
1632973980000|2021-09-30 03:53:00|390.52|386.42|390.49|386.39|390.55|386.45|390.47|386.37|14
1632973990000|2021-09-30 03:53:10|390.53|386.43|390.51|386.41|390.54|386.44|390.43|386.33|19
1632974000000|2021-09-30 03:53:20|390.52|386.42|390.45|386.35|390.54|386.44|390.45|386.35|11
1632974010000|2021-09-30 03:53:30|390.5|386.4|390.49|386.39|390.5|386.4|390.39|386.29|16
1632974020000|2021-09-30 03:53:40|390.46|386.36|390.45|386.35|390.49|386.39|390.41|386.31|10
1632974030000|2021-09-30 03:53:50|390.44|386.34|390.49|386.39|390.5|386.4|390.35|386.25|10
1632974040000|2021-09-30 03:54:00|390.51|386.41|390.71|386.61|390.71|386.61|390.51|386.41|9
1632974050000|2021-09-30 03:54:10|390.7|386.6|390.62|386.52|390.71|386.61|390.61|386.51|6
1632974060000|2021-09-30 03:54:20|390.64|386.54|390.6|386.5|390.65|386.55|390.6|386.5|6
1632974070000|2021-09-30 03:54:30|390.63|386.53|390.61|386.51|390.66|386.56|390.5|386.4|10
1632974080000|2021-09-30 03:54:40|390.62|386.52|390.59|386.49|390.64|386.54|390.59|386.49|6
1632974090000|2021-09-30 03:54:50|390.6|386.5|390.61|386.51|390.62|386.52|390.59|386.49|7
1632974100000|2021-09-30 03:55:00|390.62|386.52|390.85|386.75|390.85|386.75|390.62|386.52|10
1632974110000|2021-09-30 03:55:10|390.84|386.74|390.94|386.84|390.94|386.84|390.84|386.74|15
1632974120000|2021-09-30 03:55:20|390.91|386.81|390.84|386.74|390.91|386.81|390.81|386.71|14
1632974130000|2021-09-30 03:55:30|390.83|386.73|390.81|386.71|390.9|386.8|390.81|386.71|12
1632974140000|2021-09-30 03:55:40|390.82|386.72|390.82|386.72|390.82|386.72|390.81|386.71|3
1632974150000|2021-09-30 03:55:50|390.81|386.71|390.83|386.73|390.85|386.75|390.8|386.7|11
1632974160000|2021-09-30 03:56:00|390.84|386.74|391.05|386.95|391.08|386.98|390.81|386.71|22
1632974170000|2021-09-30 03:56:10|391.04|386.94|390.91|386.81|391.04|386.94|390.84|386.74|17
1632974180000|2021-09-30 03:56:20|390.89|386.79|390.91|386.81|390.92|386.82|390.88|386.78|6
1632974190000|2021-09-30 03:56:30|390.88|386.78|390.96|386.86|391.12|387.02|390.86|386.76|17
1632974200000|2021-09-30 03:56:40|390.94|386.84|390.81|386.71|390.94|386.84|390.81|386.71|9
1632974210000|2021-09-30 03:56:50|390.83|386.73|391.09|386.99|391.24|387.14|390.83|386.73|18
1632974220000|2021-09-30 03:57:00|391.13|387.03|391.06|386.96|391.27|387.17|391.05|386.95|27
1632974230000|2021-09-30 03:57:10|391.07|386.97|391.72|387.62|391.72|387.62|391.07|386.97|27
1632974240000|2021-09-30 03:57:20|391.7|387.6|391.98|387.88|392.23|388.13|391.7|387.6|28
1632974250000|2021-09-30 03:57:30|392.03|387.93|391.96|387.86|392.15|388.05|391.93|387.83|22
1632974260000|2021-09-30 03:57:40|391.95|387.85|391.75|387.65|391.95|387.85|391.75|387.65|19
1632974270000|2021-09-30 03:57:50|391.77|387.67|391.75|387.65|392|387.9|391.75|387.65|16
1632974280000|2021-09-30 03:58:00|391.7|387.6|391.53|387.43|391.76|387.66|391.53|387.43|23
1632974290000|2021-09-30 03:58:10|391.52|387.42|391.5|387.4|391.58|387.48|391.36|387.26|19
1632974300000|2021-09-30 03:58:20|391.48|387.38|391.75|387.65|391.75|387.65|391.41|387.31|22
1632974310000|2021-09-30 03:58:30|391.74|387.64|391.69|387.59|391.77|387.67|391.63|387.53|25
1632974320000|2021-09-30 03:58:40|391.62|387.52|391.84|387.74|391.84|387.74|391.6|387.5|17
1632974330000|2021-09-30 03:58:50|391.9|387.8|391.89|387.79|391.9|387.8|391.76|387.66|20
1632974340000|2021-09-30 03:59:00|391.88|387.78|391.82|387.72|391.89|387.79|391.75|387.65|14
1632974350000|2021-09-30 03:59:10|391.85|387.75|391.93|387.83|392.01|387.91|391.78|387.68|21
1632974360000|2021-09-30 03:59:20|391.95|387.85|391.85|387.75|392|387.9|391.85|387.75|12
1632974370000|2021-09-30 03:59:30|391.8|387.7|391.91|387.81|391.91|387.81|391.8|387.7|3
1632974380000|2021-09-30 03:59:40|391.9|387.8|391.8|387.7|391.93|387.83|391.8|387.7|7
1632974390000|2021-09-30 03:59:50|391.85|387.75|391.84|387.74|391.91|387.81|391.8|387.7|12
1632974400000|2021-09-30 04:00:00|391.87|387.77|392.32|388.22|392.32|388.22|391.87|387.77|21
1632974410000|2021-09-30 04:00:10|392.3|388.2|392.5|388.4|392.73|388.63|392.3|388.2|26
1632974420000|2021-09-30 04:00:20|392.65|388.55|392.35|388.25|392.7|388.6|392.35|388.25|17
1632974430000|2021-09-30 04:00:30|392.3|388.2|392.46|388.36|392.5|388.4|392.27|388.17|17
1632974440000|2021-09-30 04:00:40|392.48|388.38|392.41|388.31|392.48|388.38|392.35|388.25|19
1632974450000|2021-09-30 04:00:50|392.44|388.34|392.58|388.48|392.62|388.52|392.43|388.33|17
1632974460000|2021-09-30 04:01:00|392.6|388.5|392.55|388.45|392.7|388.6|392.55|388.45|15
1632974470000|2021-09-30 04:01:10|392.57|388.47|392.58|388.48|392.6|388.5|392.5|388.4|9
1632974480000|2021-09-30 04:01:20|392.57|388.47|392.41|388.31|392.57|388.47|392.41|388.31|9
1632974490000|2021-09-30 04:01:30|392.45|388.35|393.25|389.15|393.38|389.28|392.45|388.35|21
1632974500000|2021-09-30 04:01:40|393.44|389.34|393.45|389.35|393.47|389.37|393.3|389.2|18
1632974510000|2021-09-30 04:01:50|393.47|389.37|394.04|389.94|394.11|390.01|393.47|389.37|26
1632974520000|2021-09-30 04:02:00|394.05|389.95|394.36|390.26|394.36|390.26|394|389.9|20
1632974530000|2021-09-30 04:02:10|394.4|390.3|394.4|390.3|394.63|390.53|394.38|390.28|18
1632974540000|2021-09-30 04:02:20|394.53|390.43|394.15|390.05|394.53|390.43|393.95|389.85|20
1632974550000|2021-09-30 04:02:30|394.07|389.97|394.68|390.58|394.68|390.58|394.07|389.97|16
1632974560000|2021-09-30 04:02:40|394.6|390.5|394.62|390.52|394.74|390.64|394.6|390.5|12
1632974570000|2021-09-30 04:02:50|394.59|390.49|394.26|390.16|394.59|390.49|394.23|390.13|25
1632974580000|2021-09-30 04:03:00|394.22|390.12|394.01|389.91|394.42|390.32|394|389.9|17
1632974590000|2021-09-30 04:03:10|393.99|389.89|394.16|390.06|394.22|390.12|393.91|389.81|22
1632974600000|2021-09-30 04:03:20|394.19|390.09|394.03|389.93|394.23|390.13|394.03|389.93|14
1632974610000|2021-09-30 04:03:30|393.96|389.86|394.04|389.94|394.25|390.15|393.95|389.85|27
1632974620000|2021-09-30 04:03:40|394.02|389.92|394.19|390.09|394.33|390.23|394|389.9|32
1632974630000|2021-09-30 04:03:50|394.26|390.16|394.21|390.11|394.26|390.16|394.19|390.09|22
1632974640000|2021-09-30 04:04:00|394.2|390.1|394.22|390.12|394.41|390.31|394.13|390.03|29
1632974650000|2021-09-30 04:04:10|394.18|390.08|394.07|389.97|394.28|390.18|394.07|389.97|19
1632974660000|2021-09-30 04:04:20|394.1|390|394.14|390.04|394.21|390.11|394.04|389.94|21
1632974670000|2021-09-30 04:04:30|394.04|389.94|394.3|390.2|394.3|390.2|394.03|389.93|17
1632974680000|2021-09-30 04:04:40|394.31|390.21|394.15|390.05|394.33|390.23|394.15|390.05|17
1632974690000|2021-09-30 04:04:50|394.12|390.02|393.81|389.71|394.17|390.07|393.81|389.71|23
1632974700000|2021-09-30 04:05:00|393.8|389.7|393.87|389.77|393.94|389.84|393.75|389.65|14
1632974710000|2021-09-30 04:05:10|393.86|389.76|393.92|389.82|394.05|389.95|393.86|389.76|15
1632974720000|2021-09-30 04:05:20|393.91|389.81|393.89|389.79|393.94|389.84|393.88|389.78|11
1632974730000|2021-09-30 04:05:30|393.92|389.82|393.91|389.81|393.92|389.82|393.86|389.76|12
1632974740000|2021-09-30 04:05:40|393.96|389.86|394.07|389.97|394.11|390.01|393.95|389.85|16
1632974750000|2021-09-30 04:05:50|394.08|389.98|394.07|389.97|394.08|389.98|394.02|389.92|9
1632974760000|2021-09-30 04:06:00|394.06|389.96|394.13|390.03|394.13|390.03|394.02|389.92|14
1632974770000|2021-09-30 04:06:10|394.11|390.01|394|389.9|394.13|390.03|393.99|389.89|17
1632974780000|2021-09-30 04:06:20|393.96|389.86|393.89|389.79|393.96|389.86|393.87|389.77|10
1632974790000|2021-09-30 04:06:30|393.91|389.81|393.59|389.49|393.91|389.81|393.57|389.47|22
1632974800000|2021-09-30 04:06:40|393.62|389.52|393.58|389.48|393.62|389.52|393.5|389.4|16
1632974810000|2021-09-30 04:06:50|393.52|389.42|393.66|389.56|393.68|389.58|393.52|389.42|16
1632974820000|2021-09-30 04:07:00|393.68|389.58|393.69|389.59|393.69|389.59|393.55|389.45|16
1632974830000|2021-09-30 04:07:10|393.66|389.56|393.44|389.34|393.7|389.6|393.4|389.3|25
1632974840000|2021-09-30 04:07:20|393.42|389.32|393.27|389.17|393.45|389.35|393.26|389.16|25
1632974850000|2021-09-30 04:07:30|393.28|389.18|393.17|389.07|393.28|389.18|393.17|389.07|6
1632974860000|2021-09-30 04:07:40|393.16|389.06|393.28|389.18|393.33|389.23|393.1|389|12
1632974870000|2021-09-30 04:07:50|393.22|389.12|393.25|389.15|393.34|389.24|393.1|389|18
1632974880000|2021-09-30 04:08:00|393.38|389.28|393.24|389.14|393.39|389.29|393.21|389.11|16
1632974890000|2021-09-30 04:08:10|393.26|389.16|393.5|389.4|393.55|389.45|393.24|389.14|26
1632974900000|2021-09-30 04:08:20|393.51|389.41|393.46|389.36|393.67|389.57|393.42|389.32|22
1632974910000|2021-09-30 04:08:30|393.48|389.38|393.91|389.81|394.25|390.15|393.48|389.38|26
1632974920000|2021-09-30 04:08:40|393.88|389.78|393.78|389.68|394.09|389.99|393.77|389.67|17
1632974930000|2021-09-30 04:08:50|393.77|389.67|393.91|389.81|394.05|389.95|393.77|389.67|23
1632974940000|2021-09-30 04:09:00|393.87|389.77|394.36|390.26|394.5|390.4|393.87|389.77|20
1632974950000|2021-09-30 04:09:10|394.35|390.25|394.9|390.8|394.9|390.8|394.33|390.23|14
1632974960000|2021-09-30 04:09:20|394.88|390.78|394.7|390.6|394.88|390.78|394.68|390.58|18
1632974970000|2021-09-30 04:09:30|394.69|390.59|394.45|390.35|394.69|390.59|394.45|390.35|11
1632974980000|2021-09-30 04:09:40|394.41|390.31|394.35|390.25|394.41|390.31|394.35|390.25|6
1632974990000|2021-09-30 04:09:50|394.39|390.29|394.34|390.24|394.39|390.29|394.28|390.18|11
1632975000000|2021-09-30 04:10:00|394.31|390.21|394.53|390.43|394.58|390.48|394.31|390.21|24
1632975010000|2021-09-30 04:10:10|394.52|390.42|394.43|390.33|394.52|390.42|394.4|390.3|13
1632975020000|2021-09-30 04:10:20|394.48|390.38|394.45|390.35|394.48|390.38|394.4|390.3|15
1632975030000|2021-09-30 04:10:30|394.44|390.34|394.35|390.25|394.44|390.34|394.34|390.24|12
1632975040000|2021-09-30 04:10:40|394.34|390.24|394.1|390|394.38|390.28|394.1|390|15
1632975050000|2021-09-30 04:10:50|394.09|389.99|393.92|389.82|394.11|390.01|393.83|389.73|22
1632975060000|2021-09-30 04:11:00|393.93|389.83|394.02|389.92|394.1|390|393.92|389.82|15
1632975070000|2021-09-30 04:11:10|394.03|389.93|394.15|390.05|394.32|390.22|394.03|389.93|20
1632975080000|2021-09-30 04:11:20|394.14|390.04|394.18|390.08|394.26|390.16|394.12|390.02|17
1632975090000|2021-09-30 04:11:30|394.17|390.07|394.23|390.13|394.25|390.15|394.12|390.02|19
1632975100000|2021-09-30 04:11:40|394.25|390.15|394.09|389.99|394.26|390.16|394.09|389.99|12
1632975110000|2021-09-30 04:11:50|394.12|390.02|394.11|390.01|394.12|390.02|394.03|389.93|10
1632975120000|2021-09-30 04:12:00|394.1|390|394.18|390.08|394.18|390.08|394.1|390|9
1632975130000|2021-09-30 04:12:10|394.19|390.09|394.24|390.14|394.25|390.15|394.16|390.06|11
1632975140000|2021-09-30 04:12:20|394.26|390.16|394.35|390.25|394.36|390.26|394.26|390.16|10
1632975150000|2021-09-30 04:12:30|394.36|390.26|394.34|390.24|394.36|390.26|394.34|390.24|7
1632975160000|2021-09-30 04:12:40|394.33|390.23|394.34|390.24|394.34|390.24|394.26|390.16|8
1632975170000|2021-09-30 04:12:50|394.36|390.26|394.23|390.13|394.36|390.26|394.23|390.13|12
1632975180000|2021-09-30 04:13:00|394.25|390.15|394.44|390.34|394.44|390.34|394.08|389.98|15
1632975190000|2021-09-30 04:13:10|394.46|390.36|394.21|390.11|394.5|390.4|394.18|390.08|21
1632975200000|2021-09-30 04:13:20|394.18|390.08|394.26|390.16|394.3|390.2|394.18|390.08|25
1632975210000|2021-09-30 04:13:30|394.27|390.17|394.29|390.19|394.29|390.19|394.27|390.17|6
1632975220000|2021-09-30 04:13:40|394.3|390.2|394.35|390.25|394.37|390.27|394.3|390.2|5
1632975230000|2021-09-30 04:13:50|394.34|390.24|394.23|390.13|394.35|390.25|394.22|390.12|12
1632975240000|2021-09-30 04:14:00|394.24|390.14|394.25|390.15|394.36|390.26|394.24|390.14|12
1632975250000|2021-09-30 04:14:10|394.24|390.14|394.08|389.98|394.24|390.14|394.08|389.98|8
1632975260000|2021-09-30 04:14:20|394.02|389.92|394.01|389.91|394.02|389.92|393.99|389.89|4
1632975270000|2021-09-30 04:14:30|394.05|389.95|393.96|389.86|394.05|389.95|393.96|389.86|2
1632975280000|2021-09-30 04:14:40|393.89|389.79|393.61|389.51|393.89|389.79|393.59|389.49|18
1632975290000|2021-09-30 04:14:50|393.62|389.52|393.71|389.61|393.71|389.61|393.6|389.5|6
1632975300000|2021-09-30 04:15:00|393.73|389.63|393.84|389.74|393.85|389.75|393.73|389.63|16
1632975310000|2021-09-30 04:15:10|393.85|389.75|393.87|389.77|393.9|389.8|393.8|389.7|20
1632975320000|2021-09-30 04:15:20|393.89|389.79|394.1|390|394.1|390|393.89|389.79|11
1632975330000|2021-09-30 04:15:30|394.12|390.02|393.95|389.85|394.15|390.05|393.95|389.85|15
1632975340000|2021-09-30 04:15:40|393.9|389.8|393.84|389.74|393.94|389.84|393.84|389.74|13
1632975350000|2021-09-30 04:15:50|393.89|389.79|393.77|389.67|393.89|389.79|393.76|389.66|10
1632975360000|2021-09-30 04:16:00|393.76|389.66|393.76|389.66|393.79|389.69|393.75|389.65|7
1632975370000|2021-09-30 04:16:10|393.74|389.64|393.74|389.64|393.74|389.64|393.74|389.64|1
1632975380000|2021-09-30 04:16:20|393.8|389.7|393.81|389.71|393.85|389.75|393.76|389.66|9
1632975390000|2021-09-30 04:16:30|393.8|389.7|393.65|389.55|393.8|389.7|393.65|389.55|9
1632975400000|2021-09-30 04:16:40|393.6|389.5|393.57|389.47|393.6|389.5|393.57|389.47|9
1632975410000|2021-09-30 04:16:50|393.6|389.5|393.6|389.5|393.65|389.55|393.6|389.5|8
1632975420000|2021-09-30 04:17:00|393.57|389.47|393.64|389.54|393.74|389.64|393.55|389.45|19
1632975430000|2021-09-30 04:17:10|393.65|389.55|393.67|389.57|393.69|389.59|393.64|389.54|9
1632975440000|2021-09-30 04:17:20|393.63|389.53|393.55|389.45|393.63|389.53|393.53|389.43|7
1632975450000|2021-09-30 04:17:30|393.58|389.48|393.48|389.38|393.58|389.48|393.48|389.38|9
1632975460000|2021-09-30 04:17:40|393.5|389.4|393.36|389.26|393.5|389.4|393.36|389.26|15
1632975470000|2021-09-30 04:17:50|393.35|389.25|393.17|389.07|393.35|389.25|393.17|389.07|9
1632975480000|2021-09-30 04:18:00|393.15|389.05|393.03|388.93|393.17|389.07|393.03|388.93|17
1632975490000|2021-09-30 04:18:10|393.09|388.99|393.07|388.97|393.09|388.99|393.04|388.94|7
1632975500000|2021-09-30 04:18:20|393.05|388.95|392.93|388.83|393.05|388.95|392.9|388.8|15
1632975510000|2021-09-30 04:18:30|392.94|388.84|392.88|388.78|392.95|388.85|392.88|388.78|11
1632975520000|2021-09-30 04:18:40|392.87|388.77|392.85|388.75|392.87|388.77|392.82|388.72|8
1632975530000|2021-09-30 04:18:50|392.82|388.72|392.8|388.7|392.82|388.72|392.77|388.67|5
1632975540000|2021-09-30 04:19:00|392.79|388.69|392.76|388.66|392.79|388.69|392.75|388.65|7
1632975550000|2021-09-30 04:19:10|392.73|388.63|392.75|388.65|392.75|388.65|392.73|388.63|2
1632975560000|2021-09-30 04:19:20|392.76|388.66|392.86|388.76|392.88|388.78|392.76|388.66|15
1632975570000|2021-09-30 04:19:30|392.83|388.73|392.77|388.67|392.83|388.73|392.74|388.64|14
1632975580000|2021-09-30 04:19:40|392.75|388.65|392.73|388.63|392.75|388.65|392.7|388.6|11
1632975590000|2021-09-30 04:19:50|392.72|388.62|392.71|388.61|392.73|388.63|392.71|388.61|4
1632975600000|2021-09-30 04:20:00|392.72|388.62|392.84|388.74|392.87|388.77|392.72|388.62|8
1632975610000|2021-09-30 04:20:10|392.85|388.75|392.9|388.8|392.9|388.8|392.83|388.73|15
1632975620000|2021-09-30 04:20:20|392.87|388.77|392.9|388.8|392.9|388.8|392.87|388.77|8
1632975630000|2021-09-30 04:20:30|392.93|388.83|392.98|388.88|392.98|388.88|392.93|388.83|3
1632975640000|2021-09-30 04:20:40|392.95|388.85|392.87|388.77|392.95|388.85|392.84|388.74|8
1632975650000|2021-09-30 04:20:50|392.88|388.78|392.85|388.75|392.89|388.79|392.8|388.7|12
1632975660000|2021-09-30 04:21:00|392.82|388.72|392.83|388.73|392.83|388.73|392.69|388.59|13
1632975670000|2021-09-30 04:21:10|392.84|388.74|392.88|388.78|392.88|388.78|392.83|388.73|11
1632975680000|2021-09-30 04:21:20|392.89|388.79|392.89|388.79|392.89|388.79|392.89|388.79|1
1632975690000|2021-09-30 04:21:30|392.9|388.8|393|388.9|393|388.9|392.9|388.8|5
1632975700000|2021-09-30 04:21:40|393.01|388.91|392.98|388.88|393.1|389|392.95|388.85|16
1632975710000|2021-09-30 04:21:50|392.97|388.87|393.05|388.95|393.05|388.95|392.97|388.87|15
1632975720000|2021-09-30 04:22:00|393.1|389|393.02|388.92|393.1|389|393|388.9|4
1632975730000|2021-09-30 04:22:10|393|388.9|393.05|388.95|393.1|389|393|388.9|6
1632975740000|2021-09-30 04:22:20|393.12|389.02|393.1|389|393.2|389.1|393.07|388.97|12
1632975750000|2021-09-30 04:22:30|393.14|389.04|393.1|389|393.19|389.09|393.1|389|6
1632975760000|2021-09-30 04:22:40|393.11|389.01|392.87|388.77|393.14|389.04|392.87|388.77|14
1632975770000|2021-09-30 04:22:50|392.92|388.82|392.92|388.82|392.94|388.84|392.89|388.79|7
1632975780000|2021-09-30 04:23:00|392.91|388.81|392.93|388.83|392.93|388.83|392.91|388.81|3
1632975790000|2021-09-30 04:23:10|392.9|388.8|393.06|388.96|393.06|388.96|392.88|388.78|8
1632975800000|2021-09-30 04:23:20|393.11|389.01|393.12|389.02|393.12|389.02|393.11|389.01|4
1632975810000|2021-09-30 04:23:30|393.11|389.01|393.27|389.17|393.27|389.17|393.1|389|9
1632975820000|2021-09-30 04:23:40|393.3|389.2|393.34|389.24|393.38|389.28|393.3|389.2|17
1632975830000|2021-09-30 04:23:50|393.33|389.23|393.46|389.36|393.53|389.43|393.32|389.22|9
1632975840000|2021-09-30 04:24:00|393.43|389.33|393.43|389.33|393.49|389.39|393.43|389.33|6
1632975850000|2021-09-30 04:24:10|393.5|389.4|393.43|389.33|393.5|389.4|393.43|389.33|2
1632975860000|2021-09-30 04:24:20|393.5|389.4|393.43|389.33|393.5|389.4|393.43|389.33|5
1632975870000|2021-09-30 04:24:30|393.48|389.38|393.43|389.33|393.48|389.38|393.43|389.33|5
1632975880000|2021-09-30 04:24:40|393.42|389.32|393.42|389.32|393.45|389.35|393.42|389.32|5
1632975890000|2021-09-30 04:24:50|393.38|389.28|393.37|389.27|393.38|389.28|393.37|389.27|2
1632975900000|2021-09-30 04:25:00|393.39|389.29|393.26|389.16|393.39|389.29|393.26|389.16|9
1632975910000|2021-09-30 04:25:10|393.25|389.15|393.27|389.17|393.3|389.2|393.19|389.09|16
1632975920000|2021-09-30 04:25:20|393.26|389.16|393.22|389.12|393.26|389.16|393.2|389.1|9
1632975930000|2021-09-30 04:25:30|393.23|389.13|393.23|389.13|393.24|389.14|393.23|389.13|3
1632975940000|2021-09-30 04:25:40|393.24|389.14|393.3|389.2|393.3|389.2|393.22|389.12|8
1632975950000|2021-09-30 04:25:50|393.29|389.19|393.26|389.16|393.29|389.19|393.19|389.09|10
1632975960000|2021-09-30 04:26:00|393.2|389.1|393.21|389.11|393.27|389.17|393.17|389.07|8
1632975970000|2021-09-30 04:26:10|393.18|389.08|393.21|389.11|393.22|389.12|393.18|389.08|10
1632975980000|2021-09-30 04:26:20|393.22|389.12|393.25|389.15|393.25|389.15|393.22|389.12|2
1632975990000|2021-09-30 04:26:30|393.23|389.13|393.21|389.11|393.27|389.17|393.2|389.1|13
1632976000000|2021-09-30 04:26:40|393.22|389.12|393.4|389.3|393.4|389.3|393.21|389.11|11
1632976010000|2021-09-30 04:26:50|393.41|389.31|393.4|389.3|393.41|389.31|393.39|389.29|3
1632976020000|2021-09-30 04:27:00|393.39|389.29|393.27|389.17|393.43|389.33|393.26|389.16|20
1632976030000|2021-09-30 04:27:10|393.26|389.16|393.23|389.13|393.27|389.17|393.23|389.13|4
1632976040000|2021-09-30 04:27:20|393.22|389.12|393.31|389.21|393.38|389.28|393.22|389.12|7
1632976050000|2021-09-30 04:27:30|393.32|389.22|393.19|389.09|393.32|389.22|393.17|389.07|11
1632976060000|2021-09-30 04:27:40|393.2|389.1|393.19|389.09|393.22|389.12|393.18|389.08|12
1632976070000|2021-09-30 04:27:50|393.2|389.1|393.2|389.1|393.21|389.11|393.2|389.1|9
1632976080000|2021-09-30 04:28:00|393.21|389.11|393.2|389.1|393.22|389.12|393.2|389.1|6
1632976090000|2021-09-30 04:28:10|393.21|389.11|393.19|389.09|393.23|389.13|393.17|389.07|13
1632976100000|2021-09-30 04:28:20|393.21|389.11|393.14|389.04|393.21|389.11|393.14|389.04|12
1632976110000|2021-09-30 04:28:30|393.15|389.05|393.21|389.11|393.21|389.11|393.13|389.03|9
1632976120000|2021-09-30 04:28:40|393.22|389.12|393.42|389.32|393.42|389.32|393.22|389.12|13
1632976130000|2021-09-30 04:28:50|393.4|389.3|393.52|389.42|393.54|389.44|393.39|389.29|15
1632976140000|2021-09-30 04:29:00|393.5|389.4|393.6|389.5|393.65|389.55|393.46|389.36|15
1632976150000|2021-09-30 04:29:10|393.59|389.49|393.56|389.46|393.6|389.5|393.56|389.46|6
1632976160000|2021-09-30 04:29:20|393.57|389.47|393.57|389.47|393.59|389.49|393.54|389.44|8
1632976170000|2021-09-30 04:29:30|393.55|389.45|393.33|389.23|393.55|389.45|393.31|389.21|12
1632976180000|2021-09-30 04:29:40|393.31|389.21|393.25|389.15|393.32|389.22|393.24|389.14|6
1632976190000|2021-09-30 04:29:50|393.24|389.14|393.19|389.09|393.24|389.14|393.19|389.09|6
1632976200000|2021-09-30 04:30:00|393.2|389.1|393.21|389.11|393.22|389.12|393.2|389.1|5
1632976210000|2021-09-30 04:30:10|393.23|389.13|393.26|389.16|393.29|389.19|393.21|389.11|10
1632976220000|2021-09-30 04:30:20|393.22|389.12|393.4|389.3|393.4|389.3|393.22|389.12|10
1632976230000|2021-09-30 04:30:30|393.42|389.32|393.42|389.32|393.42|389.32|393.4|389.3|3
1632976240000|2021-09-30 04:30:40|393.4|389.3|393.37|389.27|393.42|389.32|393.37|389.27|4
1632976250000|2021-09-30 04:30:50|393.36|389.26|393.29|389.19|393.39|389.29|393.27|389.17|12
1632976260000|2021-09-30 04:31:00|393.26|389.16|393.22|389.12|393.27|389.17|393.2|389.1|9
1632976270000|2021-09-30 04:31:10|393.23|389.13|393.22|389.12|393.23|389.13|393.2|389.1|3
1632976280000|2021-09-30 04:31:20|393.21|389.11|393.24|389.14|393.25|389.15|393.21|389.11|15
1632976290000|2021-09-30 04:31:30|393.25|389.15|393.26|389.16|393.28|389.18|393.25|389.15|4
1632976300000|2021-09-30 04:31:40|393.24|389.14|393.23|389.13|393.25|389.15|393.21|389.11|9
1632976310000|2021-09-30 04:31:50|393.24|389.14|393.3|389.2|393.3|389.2|393.23|389.13|12
1632976320000|2021-09-30 04:32:00|393.29|389.19|393.47|389.37|393.47|389.37|393.29|389.19|8
1632976330000|2021-09-30 04:32:10|393.5|389.4|393.7|389.6|393.8|389.7|393.5|389.4|19
1632976340000|2021-09-30 04:32:20|393.69|389.59|393.69|389.59|393.69|389.59|393.62|389.52|8
1632976350000|2021-09-30 04:32:30|393.68|389.58|393.69|389.59|393.69|389.59|393.67|389.57|4
1632976360000|2021-09-30 04:32:40|393.68|389.58|393.64|389.54|393.7|389.6|393.64|389.54|8
1632976370000|2021-09-30 04:32:50|393.66|389.56|393.64|389.54|393.66|389.56|393.62|389.52|6
1632976380000|2021-09-30 04:33:00|393.63|389.53|393.45|389.35|393.63|389.53|393.4|389.3|23
1632976390000|2021-09-30 04:33:10|393.44|389.34|393.55|389.45|393.56|389.46|393.44|389.34|7
1632976400000|2021-09-30 04:33:20|393.51|389.41|393.41|389.31|393.54|389.44|393.37|389.27|18
1632976410000|2021-09-30 04:33:30|393.37|389.27|393.34|389.24|393.37|389.27|393.34|389.24|9
1632976420000|2021-09-30 04:33:40|393.31|389.21|393.27|389.17|393.31|389.21|393.27|389.17|7
1632976430000|2021-09-30 04:33:50|393.29|389.19|393.22|389.12|393.29|389.19|393.22|389.12|4
1632976440000|2021-09-30 04:34:00|393.2|389.1|393.28|389.18|393.3|389.2|393.2|389.1|11
1632976450000|2021-09-30 04:34:10|393.27|389.17|393.32|389.22|393.32|389.22|393.24|389.14|8
1632976460000|2021-09-30 04:34:20|393.33|389.23|393.41|389.31|393.41|389.31|393.32|389.22|6
1632976470000|2021-09-30 04:34:30|393.43|389.33|393.4|389.3|393.43|389.33|393.39|389.29|3
1632976480000|2021-09-30 04:34:40|393.47|389.37|393.45|389.35|393.47|389.37|393.45|389.35|4
1632976490000|2021-09-30 04:34:50|393.42|389.32|393.5|389.4|393.5|389.4|393.4|389.3|10
1632976500000|2021-09-30 04:35:00|393.48|389.38|393.6|389.5|393.6|389.5|393.44|389.34|7
1632976510000|2021-09-30 04:35:10|393.64|389.54|393.75|389.65|393.75|389.65|393.62|389.52|8
1632976520000|2021-09-30 04:35:20|393.82|389.72|393.8|389.7|393.84|389.74|393.75|389.65|10
1632976530000|2021-09-30 04:35:30|393.84|389.74|393.86|389.76|393.86|389.76|393.83|389.73|4
1632976540000|2021-09-30 04:35:40|393.88|389.78|393.89|389.79|393.89|389.79|393.88|389.78|2
1632976550000|2021-09-30 04:35:50|393.9|389.8|393.86|389.76|393.9|389.8|393.86|389.76|6
1632976560000|2021-09-30 04:36:00|393.88|389.78|393.88|389.78|393.88|389.78|393.84|389.74|3
1632976570000|2021-09-30 04:36:10|393.8|389.7|393.85|389.75|393.85|389.75|393.8|389.7|3
1632976580000|2021-09-30 04:36:20|393.8|389.7|393.85|389.75|393.86|389.76|393.79|389.69|9
1632976590000|2021-09-30 04:36:30|393.87|389.77|393.7|389.6|393.88|389.78|393.7|389.6|4
1632976600000|2021-09-30 04:36:40|393.63|389.53|393.86|389.76|393.86|389.76|393.55|389.45|14
1632976610000|2021-09-30 04:36:50|393.79|389.69|393.85|389.75|393.85|389.75|393.77|389.67|5
1632976620000|2021-09-30 04:37:00|393.92|389.82|394.14|390.04|394.2|390.1|393.87|389.77|15
1632976630000|2021-09-30 04:37:10|394.17|390.07|394.3|390.2|394.35|390.25|394.15|390.05|20
1632976640000|2021-09-30 04:37:20|394.32|390.22|394.3|390.2|394.35|390.25|394.3|390.2|4
1632976650000|2021-09-30 04:37:30|394.25|390.15|394.33|390.23|394.33|390.23|394.22|390.12|9
1632976660000|2021-09-30 04:37:40|394.35|390.25|394.32|390.22|394.35|390.25|394.3|390.2|3
1632976670000|2021-09-30 04:37:50|394.36|390.26|394.39|390.29|394.39|390.29|394.35|390.25|4
1632976680000|2021-09-30 04:38:00|394.37|390.27|394.28|390.18|394.37|390.27|394.18|390.08|15
1632976690000|2021-09-30 04:38:10|394.29|390.19|394.59|390.49|394.59|390.49|394.29|390.19|13
1632976700000|2021-09-30 04:38:20|394.55|390.45|394.57|390.47|394.59|390.49|394.54|390.44|4
1632976710000|2021-09-30 04:38:30|394.58|390.48|394.5|390.4|394.58|390.48|394.5|390.4|5
1632976720000|2021-09-30 04:38:40|394.49|390.39|394.5|390.4|394.5|390.4|394.49|390.39|2
1632976740000|2021-09-30 04:39:00|394.49|390.39|394.5|390.4|394.5|390.4|394.49|390.39|2
1632976750000|2021-09-30 04:39:10|394.51|390.41|394.6|390.5|394.62|390.52|394.5|390.4|6
1632976760000|2021-09-30 04:39:20|394.69|390.59|394.69|390.59|394.69|390.59|394.64|390.54|4
1632976770000|2021-09-30 04:39:30|394.67|390.57|394.65|390.55|394.67|390.57|394.6|390.5|6
1632976780000|2021-09-30 04:39:40|394.64|390.54|394.48|390.38|394.64|390.54|394.42|390.32|11
1632976790000|2021-09-30 04:39:50|394.5|390.4|394.3|390.2|394.5|390.4|394.3|390.2|15
1632976800000|2021-09-30 04:40:00|394.25|390.15|394.2|390.1|394.25|390.15|394.2|390.1|3
1632976820000|2021-09-30 04:40:20|394.19|390.09|394.17|390.07|394.19|390.09|394.17|390.07|2
1632976830000|2021-09-30 04:40:30|394.16|390.06|394.17|390.07|394.2|390.1|394.14|390.04|7
1632976840000|2021-09-30 04:40:40|394.18|390.08|394.15|390.05|394.18|390.08|394.15|390.05|3
1632976850000|2021-09-30 04:40:50|394.2|390.1|394.2|390.1|394.23|390.13|394.19|390.09|4
1632976860000|2021-09-30 04:41:00|394.17|390.07|394.28|390.18|394.29|390.19|394.17|390.07|11
1632976870000|2021-09-30 04:41:10|394.29|390.19|394.29|390.19|394.3|390.2|394.29|390.19|3
1632976880000|2021-09-30 04:41:20|394.3|390.2|394.27|390.17|394.3|390.2|394.27|390.17|7
1632976890000|2021-09-30 04:41:30|394.28|390.18|394.34|390.24|394.34|390.24|394.24|390.14|10
1632976900000|2021-09-30 04:41:40|394.33|390.23|394.4|390.3|394.4|390.3|394.25|390.15|8
1632976910000|2021-09-30 04:41:50|394.41|390.31|394.23|390.13|394.41|390.31|394.23|390.13|3
1632976920000|2021-09-30 04:42:00|394.32|390.22|394.23|390.13|394.32|390.22|394.22|390.12|9
1632976930000|2021-09-30 04:42:10|394.22|390.12|394.25|390.15|394.25|390.15|394.21|390.11|4
1632976940000|2021-09-30 04:42:20|394.24|390.14|394.23|390.13|394.24|390.14|394.17|390.07|11
1632976950000|2021-09-30 04:42:30|394.22|390.12|394.14|390.04|394.27|390.17|394.14|390.04|12
1632976960000|2021-09-30 04:42:40|394.2|390.1|394.2|390.1|394.21|390.11|394.2|390.1|3
1632976970000|2021-09-30 04:42:50|394.21|390.11|394.2|390.1|394.21|390.11|394.2|390.1|4
1632976980000|2021-09-30 04:43:00|394.21|390.11|394.29|390.19|394.29|390.19|394.19|390.09|15
1632976990000|2021-09-30 04:43:10|394.3|390.2|394.3|390.2|394.34|390.24|394.27|390.17|9
1632977000000|2021-09-30 04:43:20|394.29|390.19|394.3|390.2|394.3|390.2|394.29|390.19|4
1632977010000|2021-09-30 04:43:30|394.25|390.15|394.2|390.1|394.29|390.19|394.2|390.1|8
1632977020000|2021-09-30 04:43:40|394.22|390.12|394.22|390.12|394.22|390.12|394.21|390.11|3
1632977030000|2021-09-30 04:43:50|394.21|390.11|394.2|390.1|394.3|390.2|394.2|390.1|16
1632977040000|2021-09-30 04:44:00|394.27|390.17|394.21|390.11|394.3|390.2|394.2|390.1|8
1632977050000|2021-09-30 04:44:10|394.19|390.09|394.07|389.97|394.19|390.09|394.03|389.93|10
1632977060000|2021-09-30 04:44:20|394.06|389.96|394.06|389.96|394.06|389.96|394.06|389.96|1
1632977070000|2021-09-30 04:44:30|394.1|390|394.1|390|394.2|390.1|394.03|389.93|10
1632977080000|2021-09-30 04:44:40|394.11|390.01|394.1|390|394.11|390.01|394.1|390|2
1632977090000|2021-09-30 04:44:50|394.06|389.96|393.91|389.81|394.07|389.97|393.9|389.8|10
1632977100000|2021-09-30 04:45:00|393.9|389.8|393.95|389.85|394|389.9|393.9|389.8|12
1632977110000|2021-09-30 04:45:10|393.96|389.86|393.95|389.85|393.97|389.87|393.95|389.85|3
1632977130000|2021-09-30 04:45:30|394|389.9|394.11|390.01|394.11|390.01|394|389.9|5
1632977140000|2021-09-30 04:45:40|394.1|390|394|389.9|394.11|390.01|394|389.9|9
1632977150000|2021-09-30 04:45:50|393.95|389.85|393.95|389.85|393.97|389.87|393.9|389.8|7
1632977160000|2021-09-30 04:46:00|393.92|389.82|393.88|389.78|393.95|389.85|393.88|389.78|8
1632977170000|2021-09-30 04:46:10|393.83|389.73|393.7|389.6|393.83|389.73|393.7|389.6|14
1632977180000|2021-09-30 04:46:20|393.71|389.61|393.7|389.6|393.71|389.61|393.7|389.6|2
1632977190000|2021-09-30 04:46:30|393.68|389.58|393.6|389.5|393.73|389.63|393.59|389.49|7
1632977200000|2021-09-30 04:46:40|393.58|389.48|393.69|389.59|393.69|389.59|393.58|389.48|7
1632977210000|2021-09-30 04:46:50|393.7|389.6|393.69|389.59|393.7|389.6|393.69|389.59|6
1632977220000|2021-09-30 04:47:00|393.7|389.6|393.81|389.71|393.9|389.8|393.64|389.54|10
1632977230000|2021-09-30 04:47:10|393.8|389.7|393.7|389.6|393.8|389.7|393.69|389.59|9
1632977240000|2021-09-30 04:47:20|393.69|389.59|393.62|389.52|393.7|389.6|393.62|389.52|9
1632977250000|2021-09-30 04:47:30|393.6|389.5|393.55|389.45|393.67|389.57|393.55|389.45|5
1632977270000|2021-09-30 04:47:50|393.56|389.46|393.6|389.5|393.6|389.5|393.56|389.46|2
1632977280000|2021-09-30 04:48:00|393.59|389.49|393.55|389.45|393.61|389.51|393.55|389.45|6
1632977290000|2021-09-30 04:48:10|393.43|389.33|393.38|389.28|393.44|389.34|393.38|389.28|7
1632977300000|2021-09-30 04:48:20|393.37|389.27|393.29|389.19|393.41|389.31|393.29|389.19|7
1632977310000|2021-09-30 04:48:30|393.25|389.15|393.22|389.12|393.28|389.18|393.2|389.1|6
1632977320000|2021-09-30 04:48:40|393.23|389.13|393.24|389.14|393.25|389.15|393.22|389.12|8
1632977330000|2021-09-30 04:48:50|393.22|389.12|393.15|389.05|393.22|389.12|393.13|389.03|6
1632977340000|2021-09-30 04:49:00|393.2|389.1|393.2|389.1|393.2|389.1|393.14|389.04|9
1632977350000|2021-09-30 04:49:10|393.21|389.11|393.2|389.1|393.21|389.11|393.2|389.1|4
1632977360000|2021-09-30 04:49:20|393.21|389.11|393.15|389.05|393.24|389.14|393.14|389.04|12
1632977370000|2021-09-30 04:49:30|393.16|389.06|392.92|388.82|393.17|389.07|392.9|388.8|9
1632977380000|2021-09-30 04:49:40|392.91|388.81|392.88|388.78|392.94|388.84|392.88|388.78|8
1632977390000|2021-09-30 04:49:50|392.85|388.75|392.75|388.65|392.88|388.78|392.7|388.6|16
1632977400000|2021-09-30 04:50:00|392.79|388.69|392.7|388.6|392.79|388.69|392.7|388.6|6
1632977410000|2021-09-30 04:50:10|392.71|388.61|392.9|388.8|392.97|388.87|392.71|388.61|15
1632977420000|2021-09-30 04:50:20|392.92|388.82|392.91|388.81|392.93|388.83|392.91|388.81|10
1632977430000|2021-09-30 04:50:30|392.92|388.82|393.01|388.91|393.01|388.91|392.92|388.82|4
1632977440000|2021-09-30 04:50:40|393.05|388.95|393.12|389.02|393.15|389.05|393|388.9|7
1632977450000|2021-09-30 04:50:50|393.1|389|393.08|388.98|393.12|389.02|393.08|388.98|3
1632977460000|2021-09-30 04:51:00|393.05|388.95|393.08|388.98|393.11|389.01|393.05|388.95|6
1632977470000|2021-09-30 04:51:10|393.05|388.95|393.15|389.05|393.2|389.1|393.05|388.95|9
1632977480000|2021-09-30 04:51:20|393.2|389.1|393.15|389.05|393.21|389.11|393.12|389.02|10
1632977490000|2021-09-30 04:51:30|393.21|389.11|393.13|389.03|393.21|389.11|393.1|389|6
1632977500000|2021-09-30 04:51:40|393.15|389.05|393.2|389.1|393.2|389.1|393.13|389.03|6
1632977510000|2021-09-30 04:51:50|393.14|389.04|393.1|389|393.14|389.04|393.07|388.97|9
1632977520000|2021-09-30 04:52:00|393.08|388.98|393.07|388.97|393.17|389.07|393.07|388.97|5
1632977530000|2021-09-30 04:52:10|393.1|389|393.1|389|393.1|389|393.1|389|1
1632977540000|2021-09-30 04:52:20|393.12|389.02|393.05|388.95|393.12|389.02|393.05|388.95|4
1632977550000|2021-09-30 04:52:30|393.12|389.02|393|388.9|393.12|389.02|393|388.9|7
1632977560000|2021-09-30 04:52:40|392.99|388.89|393.06|388.96|393.06|388.96|392.97|388.87|5
1632977570000|2021-09-30 04:52:50|393|388.9|392.99|388.89|393|388.9|392.99|388.89|4
1632977580000|2021-09-30 04:53:00|393.13|389.03|393.1|389|393.13|389.03|393.07|388.97|4
1632977590000|2021-09-30 04:53:10|393.07|388.97|393.07|388.97|393.07|388.97|393.07|388.97|1
1632977610000|2021-09-30 04:53:30|392.98|388.88|392.54|388.44|392.98|388.88|392.54|388.44|13
1632977620000|2021-09-30 04:53:40|392.52|388.42|392.48|388.38|392.52|388.42|392.48|388.38|6
1632977630000|2021-09-30 04:53:50|392.51|388.41|392.44|388.34|392.51|388.41|392.41|388.31|11
1632977640000|2021-09-30 04:54:00|392.41|388.31|392.45|388.35|392.45|388.35|392.41|388.31|11
1632977650000|2021-09-30 04:54:10|392.41|388.31|392.23|388.13|392.44|388.34|392.23|388.13|15
1632977660000|2021-09-30 04:54:20|392.21|388.11|392.45|388.35|392.45|388.35|392.2|388.1|13
1632977670000|2021-09-30 04:54:30|392.43|388.33|392.5|388.4|392.5|388.4|392.4|388.3|8
1632977680000|2021-09-30 04:54:40|392.51|388.41|392.5|388.4|392.51|388.41|392.5|388.4|2
1632977690000|2021-09-30 04:54:50|392.51|388.41|392.45|388.35|392.51|388.41|392.44|388.34|8
1632977700000|2021-09-30 04:55:00|392.4|388.3|392.4|388.3|392.43|388.33|392.4|388.3|3
1632977710000|2021-09-30 04:55:10|392.43|388.33|392.43|388.33|392.43|388.33|392.42|388.32|3
1632977720000|2021-09-30 04:55:20|392.4|388.3|392.75|388.65|392.75|388.65|392.4|388.3|4
1632977730000|2021-09-30 04:55:30|392.8|388.7|392.7|388.6|392.82|388.72|392.7|388.6|10
1632977740000|2021-09-30 04:55:40|392.73|388.63|392.6|388.5|392.74|388.64|392.6|388.5|6
1632977750000|2021-09-30 04:55:50|392.59|388.49|392.5|388.4|392.59|388.49|392.5|388.4|5
1632977760000|2021-09-30 04:56:00|392.52|388.42|392.52|388.42|392.52|388.42|392.5|388.4|3
1632977770000|2021-09-30 04:56:10|392.5|388.4|392.62|388.52|392.62|388.52|392.5|388.4|7
1632977780000|2021-09-30 04:56:20|392.6|388.5|392.6|388.5|392.6|388.5|392.6|388.5|1
1632977790000|2021-09-30 04:56:30|392.58|388.48|392.5|388.4|392.6|388.5|392.5|388.4|5
1632977800000|2021-09-30 04:56:40|392.51|388.41|392.51|388.41|392.52|388.42|392.51|388.41|3
1632977810000|2021-09-30 04:56:50|392.52|388.42|392.52|388.42|392.52|388.42|392.52|388.42|1
1632977820000|2021-09-30 04:57:00|392.5|388.4|392.5|388.4|392.6|388.5|392.5|388.4|10
1632977830000|2021-09-30 04:57:10|392.51|388.41|392.5|388.4|392.52|388.42|392.44|388.34|9
1632977840000|2021-09-30 04:57:20|392.48|388.38|392.37|388.27|392.48|388.38|392.37|388.27|4
1632977850000|2021-09-30 04:57:30|392.33|388.23|392.25|388.15|392.4|388.3|392.25|388.15|9
1632977860000|2021-09-30 04:57:40|392.23|388.13|392.28|388.18|392.28|388.18|392.2|388.1|7
1632977870000|2021-09-30 04:57:50|392.23|388.13|392.23|388.13|392.25|388.15|392.23|388.13|5
1632977880000|2021-09-30 04:58:00|392.3|388.2|392.31|388.21|392.32|388.22|392.3|388.2|4
1632977890000|2021-09-30 04:58:10|392.32|388.22|392.23|388.13|392.34|388.24|392.19|388.09|13
1632977900000|2021-09-30 04:58:20|392.2|388.1|392.29|388.19|392.3|388.2|392.2|388.1|5
1632977910000|2021-09-30 04:58:30|392.3|388.2|392.27|388.17|392.34|388.24|392.27|388.17|10
1632977920000|2021-09-30 04:58:40|392.29|388.19|392.3|388.2|392.31|388.21|392.26|388.16|7
1632977930000|2021-09-30 04:58:50|392.31|388.21|392.3|388.2|392.31|388.21|392.3|388.2|2
1632977940000|2021-09-30 04:59:00|392.29|388.19|392.27|388.17|392.31|388.21|392.27|388.17|7
1632977950000|2021-09-30 04:59:10|392.29|388.19|392.33|388.23|392.33|388.23|392.26|388.16|12
1632977960000|2021-09-30 04:59:20|392.4|388.3|392.42|388.32|392.46|388.36|392.4|388.3|8
1632977970000|2021-09-30 04:59:30|392.41|388.31|392.36|388.26|392.42|388.32|392.36|388.26|8
1632977980000|2021-09-30 04:59:40|392.33|388.23|392.31|388.21|392.33|388.23|392.31|388.21|3
1632977990000|2021-09-30 04:59:50|392.32|388.22|392.31|388.21|392.32|388.22|392.28|388.18|4
1632978000000|2021-09-30 05:00:00|392.32|388.22|392.5|388.4|392.5|388.4|392.32|388.22|10
1632978010000|2021-09-30 05:00:10|392.44|388.34|392.5|388.4|392.5|388.4|392.44|388.34|7
1632978020000|2021-09-30 05:00:20|392.4|388.3|392.4|388.3|392.45|388.35|392.29|388.19|11
1632978030000|2021-09-30 05:00:30|392.42|388.32|392.5|388.4|392.5|388.4|392.4|388.3|3
1632978040000|2021-09-30 05:00:40|392.45|388.35|392.5|388.4|392.53|388.43|392.4|388.3|5
1632978050000|2021-09-30 05:00:50|392.44|388.34|392.52|388.42|392.52|388.42|392.4|388.3|5
1632978060000|2021-09-30 05:01:00|392.5|388.4|392.58|388.48|392.58|388.48|392.5|388.4|5
1632978070000|2021-09-30 05:01:10|392.57|388.47|392.95|388.85|392.95|388.85|392.56|388.46|15
1632978080000|2021-09-30 05:01:20|393|388.9|392.9|388.8|393.1|389|392.9|388.8|15
1632978090000|2021-09-30 05:01:30|392.85|388.75|392.79|388.69|393.01|388.91|392.79|388.69|14
1632978100000|2021-09-30 05:01:40|392.76|388.66|392.92|388.82|392.95|388.85|392.7|388.6|18
1632978110000|2021-09-30 05:01:50|392.94|388.84|392.8|388.7|393|388.9|392.8|388.7|15
1632978120000|2021-09-30 05:02:00|392.83|388.73|392.9|388.8|392.9|388.8|392.79|388.69|8
1632978130000|2021-09-30 05:02:10|392.88|388.78|392.9|388.8|392.9|388.8|392.8|388.7|7
1632978140000|2021-09-30 05:02:20|392.91|388.81|393|388.9|393.06|388.96|392.9|388.8|10
1632978150000|2021-09-30 05:02:30|393.08|388.98|393.02|388.92|393.08|388.98|392.98|388.88|14
1632978160000|2021-09-30 05:02:40|393|388.9|393.07|388.97|393.07|388.97|393|388.9|5
1632978170000|2021-09-30 05:02:50|393.06|388.96|393.4|389.3|393.55|389.45|393.06|388.96|22
1632978180000|2021-09-30 05:03:00|393.42|389.32|393.4|389.3|393.43|389.33|393.29|389.19|14
1632978190000|2021-09-30 05:03:10|393.42|389.32|393.4|389.3|393.45|389.35|393.39|389.29|9
1632978200000|2021-09-30 05:03:20|393.33|389.23|393.15|389.05|393.36|389.26|393.15|389.05|21
1632978210000|2021-09-30 05:03:30|393.12|389.02|393.1|389|393.12|389.02|393.02|388.92|9
1632978240000|2021-09-30 05:04:00|393.08|388.98|393.19|389.09|393.19|389.09|393.08|388.98|3
1632978250000|2021-09-30 05:04:10|393.18|389.08|393.2|389.1|393.21|389.11|393.18|389.08|4
1632978260000|2021-09-30 05:04:20|393.15|389.05|392.86|388.76|393.17|389.07|392.7|388.6|18
1632978270000|2021-09-30 05:04:30|392.61|388.51|392.65|388.55|392.65|388.55|392.6|388.5|10
1632978280000|2021-09-30 05:04:40|392.63|388.53|392.6|388.5|392.63|388.53|392.6|388.5|2
1632978300000|2021-09-30 05:05:00|392.59|388.49|392.6|388.5|392.6|388.5|392.59|388.49|2
1632978310000|2021-09-30 05:05:10|392.68|388.58|392.94|388.84|393.01|388.91|392.66|388.56|12
1632978320000|2021-09-30 05:05:20|393.05|388.95|392.93|388.83|393.05|388.95|392.92|388.82|14
1632978330000|2021-09-30 05:05:30|392.94|388.84|393.1|389|393.1|389|392.94|388.84|8
1632978340000|2021-09-30 05:05:40|393.06|388.96|393.12|389.02|393.12|389.02|393.05|388.95|6
1632978350000|2021-09-30 05:05:50|393.1|389|393.1|389|393.1|389|393.1|389|1
1632978360000|2021-09-30 05:06:00|393.12|389.02|393.22|389.12|393.22|389.12|393.1|389|6
1632978370000|2021-09-30 05:06:10|393.26|389.16|393.26|389.16|393.26|389.16|393.26|389.16|1
1632978380000|2021-09-30 05:06:20|393.23|389.13|393.12|389.02|393.26|389.16|393.12|389.02|10
1632978390000|2021-09-30 05:06:30|393.2|389.1|393.2|389.1|393.2|389.1|393.2|389.1|1
1632978400000|2021-09-30 05:06:40|393.18|389.08|393.23|389.13|393.33|389.23|393.15|389.05|13
1632978410000|2021-09-30 05:06:50|393.21|389.11|393.05|388.95|393.21|389.11|393.05|388.95|7
1632978420000|2021-09-30 05:07:00|393.09|388.99|393.13|389.03|393.13|389.03|393|388.9|12
1632978430000|2021-09-30 05:07:10|393.1|389|393.13|389.03|393.13|389.03|393.09|388.99|4
1632978440000|2021-09-30 05:07:20|393.1|389|392.95|388.85|393.1|389|392.95|388.85|5
1632978450000|2021-09-30 05:07:30|392.98|388.88|393.02|388.92|393.04|388.94|392.98|388.88|7
1632978460000|2021-09-30 05:07:40|393|388.9|393.07|388.97|393.1|389|393|388.9|10
1632978470000|2021-09-30 05:07:50|393.05|388.95|393.17|389.07|393.18|389.08|393.05|388.95|11
1632978480000|2021-09-30 05:08:00|393.16|389.06|393.11|389.01|393.16|389.06|393.11|389.01|11
1632978490000|2021-09-30 05:08:10|393.1|389|393.1|389|393.12|389.02|393.09|388.99|10
1632978500000|2021-09-30 05:08:20|393.09|388.99|393.12|389.02|393.12|389.02|393.07|388.97|5
1632978510000|2021-09-30 05:08:30|393.15|389.05|393.19|389.09|393.19|389.09|393.15|389.05|2
1632978520000|2021-09-30 05:08:40|393.18|389.08|393.32|389.22|393.32|389.22|393.18|389.08|10
1632978530000|2021-09-30 05:08:50|393.26|389.16|393.44|389.34|393.44|389.34|393.26|389.16|15
1632978540000|2021-09-30 05:09:00|393.4|389.3|393.35|389.25|393.42|389.32|393.3|389.2|7
1632978550000|2021-09-30 05:09:10|393.37|389.27|393.4|389.3|393.4|389.3|393.35|389.25|5
1632978560000|2021-09-30 05:09:20|393.35|389.25|393.2|389.1|393.35|389.25|393.2|389.1|9
1632978570000|2021-09-30 05:09:30|393.18|389.08|393.2|389.1|393.2|389.1|393.18|389.08|2
1632978580000|2021-09-30 05:09:40|393.17|389.07|393.03|388.93|393.2|389.1|393.01|388.91|9
1632978590000|2021-09-30 05:09:50|393.02|388.92|393|388.9|393.02|388.92|393|388.9|2
1632978600000|2021-09-30 05:10:00|392.99|388.89|393.3|389.2|393.3|389.2|392.99|388.89|9
1632978610000|2021-09-30 05:10:10|393.32|389.22|393.42|389.32|393.42|389.32|393.32|389.22|8
1632978620000|2021-09-30 05:10:20|393.41|389.31|393.25|389.15|393.41|389.31|393.25|389.15|9
1632978630000|2021-09-30 05:10:30|393.23|389.13|393.24|389.14|393.25|389.15|393.2|389.1|7
1632978640000|2021-09-30 05:10:40|393.2|389.1|393.1|389|393.2|389.1|393.09|388.99|6
1632978650000|2021-09-30 05:10:50|393.09|388.99|393|388.9|393.1|389|393|388.9|9
1632978660000|2021-09-30 05:11:00|392.98|388.88|392.95|388.85|393|388.9|392.95|388.85|6
1632978670000|2021-09-30 05:11:10|392.9|388.8|392.74|388.64|392.91|388.81|392.74|388.64|12
1632978680000|2021-09-30 05:11:20|392.75|388.65|392.57|388.47|392.75|388.65|392.52|388.42|14
1632978690000|2021-09-30 05:11:30|392.55|388.45|392.65|388.55|392.65|388.55|392.55|388.45|9
1632978700000|2021-09-30 05:11:40|392.66|388.56|392.7|388.6|392.71|388.61|392.66|388.56|13
1632978710000|2021-09-30 05:11:50|392.79|388.69|392.82|388.72|392.85|388.75|392.79|388.69|4
1632978720000|2021-09-30 05:12:00|392.8|388.7|392.83|388.73|392.97|388.87|392.8|388.7|15
1632978730000|2021-09-30 05:12:10|392.88|388.78|392.91|388.81|392.93|388.83|392.88|388.78|6
1632978740000|2021-09-30 05:12:20|392.96|388.86|392.95|388.85|392.96|388.86|392.95|388.85|4
1632978750000|2021-09-30 05:12:30|392.94|388.84|393.09|388.99|393.09|388.99|392.94|388.84|9
1632978760000|2021-09-30 05:12:40|393.13|389.03|394.24|390.14|394.26|390.16|393.1|389|15
1632978770000|2021-09-30 05:12:50|394.2|390.1|394.63|390.53|394.63|390.53|394.19|390.09|17
1632978780000|2021-09-30 05:13:00|394.68|390.58|394.5|390.4|394.86|390.76|394.5|390.4|16
1632978790000|2021-09-30 05:13:10|394.46|390.36|394.49|390.39|394.52|390.42|394.46|390.36|8
1632978800000|2021-09-30 05:13:20|394.46|390.36|394.4|390.3|394.46|390.36|394.4|390.3|6
1632978810000|2021-09-30 05:13:30|394.39|390.29|394.4|390.3|394.4|390.3|394.39|390.29|2
1632978820000|2021-09-30 05:13:40|394.49|390.39|394.5|390.4|394.52|390.42|394.32|390.22|13
1632978830000|2021-09-30 05:13:50|394.52|390.42|394.4|390.3|394.52|390.42|394.4|390.3|9
1632978840000|2021-09-30 05:14:00|394.35|390.25|394.12|390.02|394.35|390.25|394.1|390|18
1632978850000|2021-09-30 05:14:10|394.08|389.98|393.85|389.75|394.08|389.98|393.83|389.73|21
1632978860000|2021-09-30 05:14:20|393.82|389.72|393.88|389.78|393.89|389.79|393.8|389.7|9
1632978870000|2021-09-30 05:14:30|393.89|389.79|393.92|389.82|393.95|389.85|393.89|389.79|6
1632978880000|2021-09-30 05:14:40|393.9|389.8|393.86|389.76|393.92|389.82|393.86|389.76|6
1632978890000|2021-09-30 05:14:50|393.9|389.8|393.9|389.8|393.9|389.8|393.89|389.79|3
1632978900000|2021-09-30 05:15:00|393.89|389.79|394.01|389.91|394.02|389.92|393.8|389.7|14
1632978910000|2021-09-30 05:15:10|394.02|389.92|394|389.9|394.03|389.93|394|389.9|8
1632978920000|2021-09-30 05:15:20|393.96|389.86|393.96|389.86|393.96|389.86|393.96|389.86|1
1632978930000|2021-09-30 05:15:30|393.95|389.85|394.1|390|394.1|390|393.94|389.84|9
1632978950000|2021-09-30 05:15:50|394.06|389.96|394.05|389.95|394.1|390|394.05|389.95|4
1632978960000|2021-09-30 05:16:00|394.1|390|394.2|390.1|394.2|390.1|394.02|389.92|7
1632978970000|2021-09-30 05:16:10|394.18|390.08|394.14|390.04|394.2|390.1|394.14|390.04|7
1632978980000|2021-09-30 05:16:20|394.1|390|394.12|390.02|394.15|390.05|393.86|389.76|15
1632978990000|2021-09-30 05:16:30|394.1|390|394.12|390.02|394.12|390.02|394.07|389.97|4
1632979000000|2021-09-30 05:16:40|394.09|389.99|394.22|390.12|394.22|390.12|394.09|389.99|8
1632979010000|2021-09-30 05:16:50|394.21|390.11|394.2|390.1|394.21|390.11|394.1|390|8
1632979020000|2021-09-30 05:17:00|394.17|390.07|394.1|390|394.2|390.1|394.1|390|7
1632979030000|2021-09-30 05:17:10|394.08|389.98|393.7|389.6|394.1|390|393.7|389.6|12
1632979040000|2021-09-30 05:17:20|393.65|389.55|393.6|389.5|393.65|389.55|393.6|389.5|4
1632979050000|2021-09-30 05:17:30|393.62|389.52|393.5|389.4|393.64|389.54|393.5|389.4|15
1632979060000|2021-09-30 05:17:40|393.59|389.49|393.5|389.4|393.59|389.49|393.5|389.4|4
1632979070000|2021-09-30 05:17:50|393.52|389.42|393.5|389.4|393.52|389.42|393.5|389.4|2
1632979080000|2021-09-30 05:18:00|393.57|389.47|393.6|389.5|393.6|389.5|393.57|389.47|5
1632979090000|2021-09-30 05:18:10|393.56|389.46|393.56|389.46|393.6|389.5|393.56|389.46|3
1632979100000|2021-09-30 05:18:20|393.57|389.47|393.57|389.47|393.58|389.48|393.57|389.47|7
1632979110000|2021-09-30 05:18:30|393.52|389.42|393.5|389.4|393.57|389.47|393.5|389.4|3
1632979120000|2021-09-30 05:18:40|393.52|389.42|393.52|389.42|393.52|389.42|393.5|389.4|3
1632979130000|2021-09-30 05:18:50|393.5|389.4|393.5|389.4|393.5|389.4|393.5|389.4|1
1632979140000|2021-09-30 05:19:00|393.53|389.43|393.8|389.7|393.81|389.71|393.53|389.43|9
1632979150000|2021-09-30 05:19:10|393.72|389.62|393.71|389.61|393.9|389.8|393.7|389.6|8
1632979160000|2021-09-30 05:19:20|393.7|389.6|393.77|389.67|393.8|389.7|393.7|389.6|5
1632979170000|2021-09-30 05:19:30|393.8|389.7|393.7|389.6|393.8|389.7|393.7|389.6|7
1632979180000|2021-09-30 05:19:40|393.66|389.56|393.58|389.48|393.66|389.56|393.58|389.48|2
1632979190000|2021-09-30 05:19:50|393.56|389.46|393.65|389.55|393.75|389.65|393.5|389.4|12
1632979200000|2021-09-30 05:20:00|393.64|389.54|393.62|389.52|393.65|389.55|393.59|389.49|7
1632979210000|2021-09-30 05:20:10|393.68|389.58|393.72|389.62|393.74|389.64|393.67|389.57|9
1632979220000|2021-09-30 05:20:20|393.71|389.61|393.85|389.75|393.86|389.76|393.7|389.6|11
1632979230000|2021-09-30 05:20:30|393.83|389.73|393.71|389.61|393.83|389.73|393.7|389.6|7
1632979240000|2021-09-30 05:20:40|393.7|389.6|393.7|389.6|393.7|389.6|393.7|389.6|1
1632979260000|2021-09-30 05:21:00|393.67|389.57|393.68|389.58|393.7|389.6|393.67|389.57|3
1632979280000|2021-09-30 05:21:20|393.8|389.7|393.65|389.55|393.8|389.7|393.65|389.55|3
1632979290000|2021-09-30 05:21:30|393.67|389.57|393.67|389.57|393.67|389.57|393.67|389.57|1
1632979300000|2021-09-30 05:21:40|393.68|389.58|393.75|389.65|393.75|389.65|393.68|389.58|7
1632979310000|2021-09-30 05:21:50|393.76|389.66|393.75|389.65|393.76|389.66|393.75|389.65|2
1632979320000|2021-09-30 05:22:00|393.8|389.7|393.8|389.7|393.8|389.7|393.8|389.7|1
1632979330000|2021-09-30 05:22:10|393.81|389.71|393.9|389.8|393.9|389.8|393.8|389.7|4
1632979340000|2021-09-30 05:22:20|393.91|389.81|393.9|389.8|393.91|389.81|393.9|389.8|2
1632979350000|2021-09-30 05:22:30|393.94|389.84|393.9|389.8|393.94|389.84|393.9|389.8|3
1632979360000|2021-09-30 05:22:40|393.91|389.81|393.9|389.8|393.91|389.81|393.9|389.8|2
1632979370000|2021-09-30 05:22:50|393.8|389.7|393.8|389.7|393.8|389.7|393.75|389.65|3
1632979380000|2021-09-30 05:23:00|393.79|389.69|393.8|389.7|393.8|389.7|393.75|389.65|5
1632979390000|2021-09-30 05:23:10|393.79|389.69|393.84|389.74|393.84|389.74|393.79|389.69|2
1632979400000|2021-09-30 05:23:20|393.9|389.8|393.8|389.7|393.9|389.8|393.7|389.6|14
1632979410000|2021-09-30 05:23:30|393.75|389.65|393.7|389.6|393.8|389.7|393.7|389.6|10
1632979420000|2021-09-30 05:23:40|393.75|389.65|393.7|389.6|393.8|389.7|393.7|389.6|9
1632979430000|2021-09-30 05:23:50|393.71|389.61|393.6|389.5|393.72|389.62|393.6|389.5|8
1632979440000|2021-09-30 05:24:00|393.63|389.53|393.59|389.49|393.71|389.61|393.59|389.49|15
1632979450000|2021-09-30 05:24:10|393.6|389.5|393.6|389.5|393.6|389.5|393.55|389.45|9
1632979460000|2021-09-30 05:24:20|393.58|389.48|393.6|389.5|393.6|389.5|393.56|389.46|6
1632979470000|2021-09-30 05:24:30|393.5|389.4|393.5|389.4|393.56|389.46|393.45|389.35|7
1632979480000|2021-09-30 05:24:40|393.49|389.39|393.5|389.4|393.5|389.4|393.47|389.37|4
1632979490000|2021-09-30 05:24:50|393.48|389.38|393.4|389.3|393.5|389.4|393.39|389.29|5
1632979500000|2021-09-30 05:25:00|393.39|389.29|393.4|389.3|393.4|389.3|393.38|389.28|5
1632979530000|2021-09-30 05:25:30|393.49|389.39|393.5|389.4|393.5|389.4|393.45|389.35|8
1632979540000|2021-09-30 05:25:40|393.48|389.38|393.49|389.39|393.5|389.4|393.46|389.36|7
1632979550000|2021-09-30 05:25:50|393.5|389.4|393.49|389.39|393.5|389.4|393.49|389.39|2
1632979560000|2021-09-30 05:26:00|393.45|389.35|393.4|389.3|393.49|389.39|393.4|389.3|6
1632979570000|2021-09-30 05:26:10|393.39|389.29|393.4|389.3|393.4|389.3|393.39|389.29|4
1632979580000|2021-09-30 05:26:20|393.39|389.29|393.4|389.3|393.4|389.3|393.31|389.21|5
1632979590000|2021-09-30 05:26:30|393.41|389.31|393.31|389.21|393.41|389.31|393.31|389.21|4
1632979600000|2021-09-30 05:26:40|393.36|389.26|393.32|389.22|393.36|389.26|393.31|389.21|6
1632979610000|2021-09-30 05:26:50|393.35|389.25|393.31|389.21|393.35|389.25|393.31|389.21|3
1632979620000|2021-09-30 05:27:00|393.33|389.23|393.39|389.29|393.4|389.3|393.31|389.21|4
1632979630000|2021-09-30 05:27:10|393.4|389.3|393.35|389.25|393.4|389.3|393.35|389.25|2
1632979640000|2021-09-30 05:27:20|393.32|389.22|393.35|389.25|393.35|389.25|393.32|389.22|2
1632979650000|2021-09-30 05:27:30|393.32|389.22|393.32|389.22|393.32|389.22|393.32|389.22|1
1632979660000|2021-09-30 05:27:40|393.33|389.23|393.28|389.18|393.33|389.23|393.28|389.18|3
1632979670000|2021-09-30 05:27:50|393.29|389.19|393.3|389.2|393.33|389.23|393.29|389.19|10
1632979680000|2021-09-30 05:28:00|393.29|389.19|393.17|389.07|393.3|389.2|393.17|389.07|15
1632979690000|2021-09-30 05:28:10|393.15|389.05|393.18|389.08|393.19|389.09|393.15|389.05|6
1632979700000|2021-09-30 05:28:20|393.17|389.07|393.03|388.93|393.19|389.09|393.03|388.93|10
1632979710000|2021-09-30 05:28:30|393.02|388.92|393|388.9|393.14|389.04|393|388.9|8
1632979730000|2021-09-30 05:28:50|392.8|388.7|392.7|388.6|392.87|388.77|392.7|388.6|11
1632979740000|2021-09-30 05:29:00|392.69|388.59|392.7|388.6|392.71|388.61|392.68|388.58|6
1632979750000|2021-09-30 05:29:10|392.69|388.59|392.62|388.52|392.69|388.59|392.62|388.52|2
1632979760000|2021-09-30 05:29:20|392.6|388.5|392.55|388.45|392.61|388.51|392.55|388.45|7
1632979770000|2021-09-30 05:29:30|392.5|388.4|392.5|388.4|392.5|388.4|392.5|388.4|1
1632979780000|2021-09-30 05:29:40|392.49|388.39|392.5|388.4|392.5|388.4|392.48|388.38|7
1632979790000|2021-09-30 05:29:50|392.48|388.38|392.45|388.35|392.5|388.4|392.45|388.35|4
1632979800000|2021-09-30 05:30:00|392.42|388.32|392.67|388.57|392.77|388.67|392.42|388.32|22
1632979810000|2021-09-30 05:30:10|392.7|388.6|392.65|388.55|392.7|388.6|392.65|388.55|3
1632979820000|2021-09-30 05:30:20|392.66|388.56|392.8|388.7|392.8|388.7|392.65|388.55|4
1632979830000|2021-09-30 05:30:30|392.9|388.8|392.84|388.74|392.94|388.84|392.84|388.74|11
1632979840000|2021-09-30 05:30:40|392.8|388.7|392.87|388.77|392.9|388.8|392.8|388.7|6
1632979850000|2021-09-30 05:30:50|392.88|388.78|392.9|388.8|392.9|388.8|392.88|388.78|2
1632979860000|2021-09-30 05:31:00|392.88|388.78|392.83|388.73|392.9|388.8|392.83|388.73|9
1632979870000|2021-09-30 05:31:10|392.85|388.75|392.91|388.81|392.91|388.81|392.85|388.75|6
1632979880000|2021-09-30 05:31:20|392.89|388.79|392.88|388.78|392.9|388.8|392.88|388.78|4
1632979890000|2021-09-30 05:31:30|392.85|388.75|392.79|388.69|392.87|388.77|392.79|388.69|9
1632979900000|2021-09-30 05:31:40|392.8|388.7|392.68|388.58|392.8|388.7|392.67|388.57|5
1632979910000|2021-09-30 05:31:50|392.65|388.55|392.69|388.59|392.78|388.68|392.65|388.55|6
1632979920000|2021-09-30 05:32:00|392.7|388.6|392.99|388.89|392.99|388.89|392.68|388.58|13
1632979930000|2021-09-30 05:32:10|392.95|388.85|392.96|388.86|392.96|388.86|392.93|388.83|4
1632979940000|2021-09-30 05:32:20|393.01|388.91|393.1|389|393.1|389|393.01|388.91|10
1632979950000|2021-09-30 05:32:30|393.15|389.05|393|388.9|393.15|389.05|393|388.9|7
1632979960000|2021-09-30 05:32:40|393.03|388.93|393|388.9|393.03|388.93|393|388.9|2
1632979970000|2021-09-30 05:32:50|392.99|388.89|392.81|388.71|392.99|388.89|392.81|388.71|5
1632979980000|2021-09-30 05:33:00|392.83|388.73|392.8|388.7|392.83|388.73|392.8|388.7|4
1632979990000|2021-09-30 05:33:10|392.82|388.72|392.87|388.77|392.87|388.77|392.81|388.71|5
1632980000000|2021-09-30 05:33:20|392.88|388.78|392.87|388.77|392.88|388.78|392.84|388.74|7
1632980010000|2021-09-30 05:33:30|392.83|388.73|392.8|388.7|392.9|388.8|392.78|388.68|11
1632980040000|2021-09-30 05:34:00|392.73|388.63|392.69|388.59|392.78|388.68|392.69|388.59|5
1632980050000|2021-09-30 05:34:10|392.7|388.6|392.72|388.62|392.73|388.63|392.7|388.6|4
1632980060000|2021-09-30 05:34:20|392.73|388.63|392.88|388.78|392.88|388.78|392.73|388.63|9
1632980070000|2021-09-30 05:34:30|392.86|388.76|392.85|388.75|392.9|388.8|392.85|388.75|6
1632980080000|2021-09-30 05:34:40|392.89|388.79|392.83|388.73|392.89|388.79|392.83|388.73|5
1632980090000|2021-09-30 05:34:50|392.9|388.8|392.9|388.8|392.9|388.8|392.85|388.75|5
1632980100000|2021-09-30 05:35:00|392.87|388.77|392.8|388.7|392.87|388.77|392.8|388.7|4
1632980110000|2021-09-30 05:35:10|392.9|388.8|393.15|389.05|393.2|389.1|392.89|388.79|10
1632980120000|2021-09-30 05:35:20|393.2|389.1|393.1|389|393.24|389.14|393.1|389|8
1632980130000|2021-09-30 05:35:30|393.14|389.04|393.29|389.19|393.3|389.2|393.14|389.04|17
1632980140000|2021-09-30 05:35:40|393.28|389.18|393.2|389.1|393.28|389.18|393.2|389.1|7
1632980150000|2021-09-30 05:35:50|393.21|389.11|393.28|389.18|393.28|389.18|393.2|389.1|4
1632980160000|2021-09-30 05:36:00|393.37|389.27|393.48|389.38|393.5|389.4|393.37|389.27|19
1632980170000|2021-09-30 05:36:10|393.47|389.37|393.5|389.4|393.5|389.4|393.47|389.37|6
1632980180000|2021-09-30 05:36:20|393.46|389.36|393.5|389.4|393.51|389.41|393.46|389.36|6
1632980210000|2021-09-30 05:36:50|393.49|389.39|393.5|389.4|393.5|389.4|393.49|389.39|2
1632980220000|2021-09-30 05:37:00|393.51|389.41|393.5|389.4|393.51|389.41|393.48|389.38|3
1632980230000|2021-09-30 05:37:10|393.47|389.37|393.5|389.4|393.5|389.4|393.47|389.37|5
1632980260000|2021-09-30 05:37:40|393.48|389.38|393.46|389.36|393.48|389.38|393.46|389.36|2
1632980270000|2021-09-30 05:37:50|393.45|389.35|393.5|389.4|393.5|389.4|393.45|389.35|7
1632980280000|2021-09-30 05:38:00|393.49|389.39|393.46|389.36|393.5|389.4|393.46|389.36|6
1632980290000|2021-09-30 05:38:10|393.5|389.4|393.58|389.48|393.6|389.5|393.3|389.2|18
1632980300000|2021-09-30 05:38:20|393.59|389.49|393.61|389.51|393.64|389.54|393.57|389.47|11
1632980310000|2021-09-30 05:38:30|393.63|389.53|393.6|389.5|393.64|389.54|393.59|389.49|14
1632980320000|2021-09-30 05:38:40|393.59|389.49|393.6|389.5|393.61|389.51|393.59|389.49|6
1632980330000|2021-09-30 05:38:50|393.59|389.49|393.4|389.3|393.59|389.49|393.27|389.17|15
1632980340000|2021-09-30 05:39:00|393.41|389.31|393.33|389.23|393.44|389.34|393.31|389.21|16
1632980350000|2021-09-30 05:39:10|393.3|389.2|393.21|389.11|393.3|389.2|393.2|389.1|11
1632980360000|2021-09-30 05:39:20|393.2|389.1|393.19|389.09|393.28|389.18|393.19|389.09|6
1632980370000|2021-09-30 05:39:30|393.2|389.1|393.2|389.1|393.2|389.1|393.2|389.1|1
1632980380000|2021-09-30 05:39:40|393.19|389.09|393.19|389.09|393.2|389.1|393.19|389.09|5
1632980390000|2021-09-30 05:39:50|393.2|389.1|393.1|389|393.2|389.1|393.1|389|3
1632980400000|2021-09-30 05:40:00|393.09|388.99|393.05|388.95|393.1|389|393|388.9|9
1632980410000|2021-09-30 05:40:10|393.09|388.99|393.19|389.09|393.19|389.09|393.08|388.98|16
1632980420000|2021-09-30 05:40:20|393.18|389.08|393.1|389|393.2|389.1|393.1|389|8
1632980430000|2021-09-30 05:40:30|393.19|389.09|393.19|389.09|393.25|389.15|393.11|389.01|11
1632980440000|2021-09-30 05:40:40|393.18|389.08|393.19|389.09|393.2|389.1|393.17|389.07|6
1632980450000|2021-09-30 05:40:50|393.2|389.1|393.14|389.04|393.2|389.1|393.14|389.04|12
1632980460000|2021-09-30 05:41:00|393.18|389.08|393.4|389.3|393.5|389.4|393.18|389.08|13
1632980470000|2021-09-30 05:41:10|393.41|389.31|393.4|389.3|393.45|389.35|393.4|389.3|4
1632980480000|2021-09-30 05:41:20|393.37|389.27|393.4|389.3|393.4|389.3|393.36|389.26|5
1632980490000|2021-09-30 05:41:30|393.37|389.27|393.4|389.3|393.4|389.3|393.37|389.27|2
1632980500000|2021-09-30 05:41:40|393.42|389.32|393.4|389.3|393.42|389.32|393.4|389.3|3
1632980520000|2021-09-30 05:42:00|393.41|389.31|393.4|389.3|393.41|389.31|393.4|389.3|2
1632980530000|2021-09-30 05:42:10|393.38|389.28|393.11|389.01|393.38|389.28|393.1|389|12
1632980540000|2021-09-30 05:42:20|393.18|389.08|393.17|389.07|393.18|389.08|393.17|389.07|4
1632980550000|2021-09-30 05:42:30|393.14|389.04|393.22|389.12|393.29|389.19|393.14|389.04|14
1632980560000|2021-09-30 05:42:40|393.26|389.16|393.14|389.04|393.31|389.21|393.14|389.04|12
1632980570000|2021-09-30 05:42:50|393.19|389.09|393.28|389.18|393.28|389.18|393.18|389.08|6
1632980580000|2021-09-30 05:43:00|393.3|389.2|393.2|389.1|393.3|389.2|393.2|389.1|12
1632980590000|2021-09-30 05:43:10|393.11|389.01|393.1|389|393.18|389.08|393.1|389|7
1632980600000|2021-09-30 05:43:20|393.11|389.01|393.1|389|393.11|389.01|393.07|388.97|7
1632980610000|2021-09-30 05:43:30|393.15|389.05|393.2|389.1|393.2|389.1|393.12|389.02|12
1632980620000|2021-09-30 05:43:40|393.25|389.15|393.1|389|393.25|389.15|393.1|389|11
1632980630000|2021-09-30 05:43:50|393.17|389.07|393.1|389|393.18|389.08|393.08|388.98|13
1632980640000|2021-09-30 05:44:00|393.11|389.01|393.1|389|393.12|389.02|393.08|388.98|5
1632980650000|2021-09-30 05:44:10|393.11|389.01|392.99|388.89|393.11|389.01|392.97|388.87|9
1632980660000|2021-09-30 05:44:20|393|388.9|392.98|388.88|393|388.9|392.98|388.88|3
1632980670000|2021-09-30 05:44:30|392.99|388.89|392.99|388.89|392.99|388.89|392.99|388.89|1
1632980680000|2021-09-30 05:44:40|392.97|388.87|392.9|388.8|393|388.9|392.9|388.8|4
1632980700000|2021-09-30 05:45:00|392.92|388.82|392.9|388.8|392.93|388.83|392.9|388.8|4
1632980710000|2021-09-30 05:45:10|392.93|388.83|393.2|389.1|393.2|389.1|392.93|388.83|5
1632980720000|2021-09-30 05:45:20|393.21|389.11|393.2|389.1|393.21|389.11|393.17|389.07|5
1632980730000|2021-09-30 05:45:30|393.18|389.08|393.17|389.07|393.2|389.1|393.16|389.06|6
1632980740000|2021-09-30 05:45:40|393.2|389.1|393.25|389.15|393.3|389.2|393.2|389.1|7
1632980750000|2021-09-30 05:45:50|393.28|389.18|393.25|389.15|393.29|389.19|393.25|389.15|9
1632980760000|2021-09-30 05:46:00|393.2|389.1|393.27|389.17|393.29|389.19|393.2|389.1|6
1632980770000|2021-09-30 05:46:10|393.2|389.1|393.2|389.1|393.27|389.17|393.2|389.1|3
1632980780000|2021-09-30 05:46:20|393.39|389.29|393.2|389.1|393.39|389.29|393.2|389.1|3
1632980790000|2021-09-30 05:46:30|393.22|389.12|393.23|389.13|393.23|389.13|393.15|389.05|5
1632980800000|2021-09-30 05:46:40|393.15|389.05|393.08|388.98|393.15|389.05|393.08|388.98|3
1632980810000|2021-09-30 05:46:50|393.16|389.06|393.08|388.98|393.16|389.06|393.08|388.98|4
1632980820000|2021-09-30 05:47:00|393.1|389|393.1|389|393.16|389.06|393.08|388.98|7
1632980830000|2021-09-30 05:47:10|393.08|388.98|393|388.9|393.1|389|393|388.9|6
1632980840000|2021-09-30 05:47:20|393.02|388.92|393|388.9|393.03|388.93|393|388.9|3
1632980850000|2021-09-30 05:47:30|393.04|388.94|393.03|388.93|393.04|388.94|393.03|388.93|2
1632980860000|2021-09-30 05:47:40|393.02|388.92|393.03|388.93|393.03|388.93|393.02|388.92|2
1632980870000|2021-09-30 05:47:50|393.07|388.97|393.05|388.95|393.1|389|393.05|388.95|4
1632980880000|2021-09-30 05:48:00|393.1|389|393.09|388.99|393.11|389.01|393.09|388.99|3
1632980890000|2021-09-30 05:48:10|393.07|388.97|393.07|388.97|393.07|388.97|393.07|388.97|1
1632980900000|2021-09-30 05:48:20|393.09|388.99|393.07|388.97|393.09|388.99|393.07|388.97|2
1632980910000|2021-09-30 05:48:30|393.08|388.98|393.3|389.2|393.31|389.21|393.08|388.98|6
1632980920000|2021-09-30 05:48:40|393.25|389.15|393.2|389.1|393.28|389.18|393.2|389.1|9
1632980930000|2021-09-30 05:48:50|393.3|389.2|393.4|389.3|393.4|389.3|393.3|389.2|3
1632980940000|2021-09-30 05:49:00|393.45|389.35|393.59|389.49|393.67|389.57|393.45|389.35|16
1632980950000|2021-09-30 05:49:10|393.61|389.51|393.59|389.49|393.62|389.52|393.58|389.48|7
1632980960000|2021-09-30 05:49:20|393.5|389.4|393.42|389.32|393.51|389.41|393.42|389.32|8
1632980970000|2021-09-30 05:49:30|393.4|389.3|393.29|389.19|393.4|389.3|393.29|389.19|7
1632980980000|2021-09-30 05:49:40|393.3|389.2|393.3|389.2|393.3|389.2|393.3|389.2|1
1632981000000|2021-09-30 05:50:00|393.2|389.1|393.07|388.97|393.2|389.1|393.07|388.97|5
1632981010000|2021-09-30 05:50:10|393.05|388.95|393.05|388.95|393.05|388.95|393.05|388.95|1
1632981020000|2021-09-30 05:50:20|393|388.9|392.8|388.7|393|388.9|392.8|388.7|7
1632981030000|2021-09-30 05:50:30|392.85|388.75|392.8|388.7|392.85|388.75|392.8|388.7|4
1632981040000|2021-09-30 05:50:40|392.85|388.75|392.58|388.48|392.85|388.75|392.5|388.4|13
1632981050000|2021-09-30 05:50:50|392.57|388.47|392.44|388.34|392.57|388.47|392.44|388.34|5
1632981060000|2021-09-30 05:51:00|392.52|388.42|392.58|388.48|392.6|388.5|392.49|388.39|12
1632981070000|2021-09-30 05:51:10|392.6|388.5|392.7|388.6|392.7|388.6|392.5|388.4|14
1632981080000|2021-09-30 05:51:20|392.8|388.7|392.7|388.6|392.8|388.7|392.7|388.6|7
1632981090000|2021-09-30 05:51:30|392.76|388.66|392.68|388.58|392.76|388.66|392.68|388.58|4
1632981100000|2021-09-30 05:51:40|392.7|388.6|392.7|388.6|392.74|388.64|392.68|388.58|6
1632981110000|2021-09-30 05:51:50|392.68|388.58|392.63|388.53|392.71|388.61|392.6|388.5|9
1632981120000|2021-09-30 05:52:00|392.65|388.55|392.65|388.55|392.67|388.57|392.64|388.54|4
1632981130000|2021-09-30 05:52:10|392.6|388.5|392.6|388.5|392.6|388.5|392.6|388.5|1
1632981140000|2021-09-30 05:52:20|392.65|388.55|392.65|388.55|392.65|388.55|392.65|388.55|1
1632981150000|2021-09-30 05:52:30|392.66|388.56|392.6|388.5|392.66|388.56|392.6|388.5|3
1632981160000|2021-09-30 05:52:40|392.59|388.49|392.6|388.5|392.6|388.5|392.59|388.49|2
1632981170000|2021-09-30 05:52:50|392.62|388.52|392.6|388.5|392.62|388.52|392.58|388.48|8
1632981180000|2021-09-30 05:53:00|392.61|388.51|392.61|388.51|392.61|388.51|392.61|388.51|1
1632981190000|2021-09-30 05:53:10|392.62|388.52|392.5|388.4|392.62|388.52|392.5|388.4|6
1632981200000|2021-09-30 05:53:20|392.55|388.45|392.4|388.3|392.55|388.45|392.4|388.3|4
1632981210000|2021-09-30 05:53:30|392.41|388.31|392.24|388.14|392.41|388.31|392.24|388.14|13
1632981220000|2021-09-30 05:53:40|392.22|388.12|392.1|388|392.22|388.12|392.1|388|7
1632981230000|2021-09-30 05:53:50|392.09|387.99|392.01|387.91|392.09|387.99|392.01|387.91|8
1632981240000|2021-09-30 05:54:00|392|387.9|391.85|387.75|392|387.9|391.85|387.75|7
1632981250000|2021-09-30 05:54:10|391.9|387.8|391.9|387.8|392|387.9|391.89|387.79|9
1632981260000|2021-09-30 05:54:20|391.95|387.85|391.87|387.77|391.97|387.87|391.87|387.77|3
1632981270000|2021-09-30 05:54:30|391.82|387.72|391.82|387.72|391.87|387.77|391.64|387.54|17
1632981280000|2021-09-30 05:54:40|391.9|387.8|392.31|388.21|392.68|388.58|391.9|387.8|23
1632981290000|2021-09-30 05:54:50|392.32|388.22|392.31|388.21|392.32|388.22|392.22|388.12|11
1632981300000|2021-09-30 05:55:00|392.3|388.2|392.33|388.23|392.36|388.26|392.3|388.2|10
1632981310000|2021-09-30 05:55:10|392.34|388.24|392.6|388.5|392.6|388.5|392.32|388.22|10
1632981320000|2021-09-30 05:55:20|392.67|388.57|392.6|388.5|392.67|388.57|392.6|388.5|10
1632981330000|2021-09-30 05:55:30|392.61|388.51|392.6|388.5|392.62|388.52|392.6|388.5|6
1632981340000|2021-09-30 05:55:40|392.62|388.52|392.6|388.5|392.62|388.52|392.6|388.5|2
1632981350000|2021-09-30 05:55:50|392.59|388.49|392.6|388.5|392.6|388.5|392.59|388.49|2
1632981360000|2021-09-30 05:56:00|392.61|388.51|392.6|388.5|392.63|388.53|392.6|388.5|4
1632981370000|2021-09-30 05:56:10|392.66|388.56|392.4|388.3|392.66|388.56|392.4|388.3|6
1632981380000|2021-09-30 05:56:20|392.39|388.29|392.3|388.2|392.39|388.29|392.3|388.2|4
1632981390000|2021-09-30 05:56:30|392.35|388.25|392.49|388.39|392.5|388.4|392.35|388.25|6
1632981400000|2021-09-30 05:56:40|392.47|388.37|392.41|388.31|392.47|388.37|392.41|388.31|5
1632981410000|2021-09-30 05:56:50|392.42|388.32|392.4|388.3|392.42|388.32|392.4|388.3|2
1632981420000|2021-09-30 05:57:00|392.44|388.34|392.41|388.31|392.44|388.34|392.41|388.31|3
1632981430000|2021-09-30 05:57:10|392.4|388.3|392.5|388.4|392.57|388.47|392.4|388.3|9
1632981450000|2021-09-30 05:57:30|392.57|388.47|392.5|388.4|392.57|388.47|392.5|388.4|3
1632981460000|2021-09-30 05:57:40|392.53|388.43|392.3|388.2|392.53|388.43|392.29|388.19|12
1632981480000|2021-09-30 05:58:00|392.35|388.25|392.4|388.3|392.4|388.3|392.31|388.21|9
1632981490000|2021-09-30 05:58:10|392.38|388.28|392.31|388.21|392.4|388.3|392.31|388.21|4
1632981500000|2021-09-30 05:58:20|392.4|388.3|392.2|388.1|392.4|388.3|392.19|388.09|8
1632981510000|2021-09-30 05:58:30|392.23|388.13|392.3|388.2|392.3|388.2|392.2|388.1|7
1632981520000|2021-09-30 05:58:40|392.31|388.21|392.3|388.2|392.31|388.21|392.3|388.2|2
1632981530000|2021-09-30 05:58:50|392.31|388.21|392.3|388.2|392.31|388.21|392.3|388.2|4
1632981540000|2021-09-30 05:59:00|392.29|388.19|392.29|388.19|392.31|388.21|392.29|388.19|6
1632981550000|2021-09-30 05:59:10|392.3|388.2|392.6|388.5|392.6|388.5|392.3|388.2|8
1632981560000|2021-09-30 05:59:20|392.62|388.52|392.7|388.6|392.82|388.72|392.6|388.5|11
1632981570000|2021-09-30 05:59:30|392.65|388.55|392.6|388.5|392.66|388.56|392.5|388.4|10
1632981580000|2021-09-30 05:59:40|392.56|388.46|392.5|388.4|392.56|388.46|392.5|388.4|3
1632981590000|2021-09-30 05:59:50|392.53|388.43|392.5|388.4|392.53|388.43|392.5|388.4|2
1632981600000|2021-09-30 06:00:00|392.6|388.5|392.86|388.76|392.86|388.76|392.6|388.5|15
1632981610000|2021-09-30 06:00:10|392.8|388.7|392.98|388.88|392.98|388.88|392.8|388.7|12
1632981620000|2021-09-30 06:00:20|393|388.9|392.9|388.8|393|388.9|392.9|388.8|2
1632981630000|2021-09-30 06:00:30|392.94|388.84|392.9|388.8|392.94|388.84|392.9|388.8|3
1632981640000|2021-09-30 06:00:40|392.88|388.78|392.77|388.67|392.9|388.8|392.77|388.67|7
1632981650000|2021-09-30 06:00:50|392.7|388.6|392.7|388.6|392.76|388.66|392.7|388.6|13
1632981670000|2021-09-30 06:01:10|392.68|388.58|392.68|388.58|392.68|388.58|392.68|388.58|1
1632981680000|2021-09-30 06:01:20|392.7|388.6|392.85|388.75|392.85|388.75|392.7|388.6|9
1632981690000|2021-09-30 06:01:30|392.87|388.77|392.85|388.75|392.9|388.8|392.85|388.75|5
1632981700000|2021-09-30 06:01:40|392.9|388.8|392.9|388.8|392.91|388.81|392.87|388.77|5
1632981710000|2021-09-30 06:01:50|392.92|388.82|392.9|388.8|392.92|388.82|392.9|388.8|6
1632981720000|2021-09-30 06:02:00|392.91|388.81|392.9|388.8|392.92|388.82|392.9|388.8|3
1632981730000|2021-09-30 06:02:10|392.92|388.82|392.92|388.82|392.92|388.82|392.92|388.82|1
1632981740000|2021-09-30 06:02:20|392.9|388.8|392.9|388.8|392.9|388.8|392.9|388.8|1
1632981750000|2021-09-30 06:02:30|392.93|388.83|392.9|388.8|392.95|388.85|392.9|388.8|6
1632981760000|2021-09-30 06:02:40|392.92|388.82|392.95|388.85|392.96|388.86|392.9|388.8|5
1632981770000|2021-09-30 06:02:50|392.92|388.82|392.85|388.75|392.92|388.82|392.8|388.7|5
1632981780000|2021-09-30 06:03:00|392.83|388.73|392.59|388.49|392.83|388.73|392.59|388.49|10
1632981790000|2021-09-30 06:03:10|392.6|388.5|392.59|388.49|392.6|388.5|392.59|388.49|4
1632981800000|2021-09-30 06:03:20|392.6|388.5|392.6|388.5|392.6|388.5|392.59|388.49|5
1632981810000|2021-09-30 06:03:30|392.62|388.52|392.62|388.52|392.62|388.52|392.62|388.52|1
1632981820000|2021-09-30 06:03:40|392.64|388.54|392.64|388.54|392.67|388.57|392.54|388.44|12
1632981830000|2021-09-30 06:03:50|392.6|388.5|392.62|388.52|392.63|388.53|392.6|388.5|6
1632981840000|2021-09-30 06:04:00|392.61|388.51|392.5|388.4|392.64|388.54|392.5|388.4|9
1632981860000|2021-09-30 06:04:20|392.56|388.46|392.46|388.36|392.56|388.46|392.46|388.36|4
1632981870000|2021-09-30 06:04:30|392.41|388.31|392.4|388.3|392.41|388.31|392.4|388.3|2
1632981880000|2021-09-30 06:04:40|392.5|388.4|392.5|388.4|392.5|388.4|392.5|388.4|1
1632981900000|2021-09-30 06:05:00|392.52|388.42|392.6|388.5|392.65|388.55|392.52|388.42|13
1632981910000|2021-09-30 06:05:10|392.63|388.53|392.68|388.58|392.7|388.6|392.63|388.53|7
1632981920000|2021-09-30 06:05:20|392.65|388.55|392.6|388.5|392.65|388.55|392.6|388.5|3
1632981930000|2021-09-30 06:05:30|392.64|388.54|392.64|388.54|392.64|388.54|392.64|388.54|1
1632981940000|2021-09-30 06:05:40|392.66|388.56|392.67|388.57|392.67|388.57|392.65|388.55|3
1632981950000|2021-09-30 06:05:50|392.73|388.63|392.66|388.56|392.73|388.63|392.65|388.55|6
1632981960000|2021-09-30 06:06:00|392.75|388.65|392.87|388.77|392.88|388.78|392.75|388.65|6
1632981970000|2021-09-30 06:06:10|392.85|388.75|392.9|388.8|392.9|388.8|392.85|388.75|5
1632981990000|2021-09-30 06:06:30|392.91|388.81|392.92|388.82|392.95|388.85|392.91|388.81|3
1632982010000|2021-09-30 06:06:50|392.98|388.88|392.92|388.82|392.98|388.88|392.92|388.82|2
1632982020000|2021-09-30 06:07:00|392.97|388.87|392.92|388.82|392.97|388.87|392.92|388.82|3
1632982030000|2021-09-30 06:07:10|392.9|388.8|392.9|388.8|392.9|388.8|392.9|388.8|1
1632982040000|2021-09-30 06:07:20|392.93|388.83|392.91|388.81|392.93|388.83|392.9|388.8|3
1632982060000|2021-09-30 06:07:40|392.92|388.82|392.92|388.82|392.92|388.82|392.92|388.82|1
1632982070000|2021-09-30 06:07:50|392.94|388.84|393|388.9|393.12|389.02|392.94|388.84|19
1632982080000|2021-09-30 06:08:00|393.08|388.98|393|388.9|393.08|388.98|393|388.9|5
1632982090000|2021-09-30 06:08:10|393.02|388.92|393.1|389|393.13|389.03|393.02|388.92|9
1632982100000|2021-09-30 06:08:20|393.14|389.04|392.98|388.88|393.14|389.04|392.98|388.88|6
1632982110000|2021-09-30 06:08:30|392.95|388.85|393.07|388.97|393.07|388.97|392.93|388.83|5
1632982120000|2021-09-30 06:08:40|393.1|389|393.08|388.98|393.1|389|393.08|388.98|4
1632982130000|2021-09-30 06:08:50|393.07|388.97|393.05|388.95|393.07|388.97|393.05|388.95|2
1632982140000|2021-09-30 06:09:00|393.1|389|393.08|388.98|393.1|389|393.08|388.98|2
1632982150000|2021-09-30 06:09:10|393.07|388.97|393.05|388.95|393.07|388.97|393.05|388.95|2
1632982160000|2021-09-30 06:09:20|393|388.9|392.99|388.89|393|388.9|392.93|388.83|5
1632982170000|2021-09-30 06:09:30|392.95|388.85|392.92|388.82|392.95|388.85|392.92|388.82|2
1632982180000|2021-09-30 06:09:40|392.98|388.88|392.92|388.82|392.98|388.88|392.92|388.82|5
1632982190000|2021-09-30 06:09:50|392.93|388.83|393|388.9|393|388.9|392.91|388.81|7
1632982200000|2021-09-30 06:10:00|392.98|388.88|392.98|388.88|393.04|388.94|392.98|388.88|4
1632982220000|2021-09-30 06:10:20|393|388.9|392.9|388.8|393|388.9|392.89|388.79|5
1632982230000|2021-09-30 06:10:30|392.93|388.83|392.9|388.8|392.93|388.83|392.9|388.8|4
1632982240000|2021-09-30 06:10:40|392.87|388.77|392.9|388.8|392.9|388.8|392.87|388.77|4
1632982250000|2021-09-30 06:10:50|392.89|388.79|392.83|388.73|392.89|388.79|392.81|388.71|6
1632982260000|2021-09-30 06:11:00|392.81|388.71|392.88|388.78|392.93|388.83|392.81|388.71|12
1632982270000|2021-09-30 06:11:10|392.89|388.79|392.9|388.8|392.91|388.81|392.89|388.79|4
1632982280000|2021-09-30 06:11:20|392.89|388.79|392.9|388.8|392.9|388.8|392.89|388.79|2
1632982290000|2021-09-30 06:11:30|392.89|388.79|393|388.9|393|388.9|392.89|388.79|4
1632982300000|2021-09-30 06:11:40|392.99|388.89|393.1|389|393.11|389.01|392.98|388.88|5
1632982310000|2021-09-30 06:11:50|393.14|389.04|393.18|389.08|393.2|389.1|393.14|389.04|7
1632982320000|2021-09-30 06:12:00|393.2|389.1|393.2|389.1|393.2|389.1|393.2|389.1|1
1632982330000|2021-09-30 06:12:10|393.21|389.11|393.3|389.2|393.32|389.22|393.2|389.1|9
1632982340000|2021-09-30 06:12:20|393.31|389.21|393.35|389.25|393.4|389.3|393.31|389.21|5
1632982350000|2021-09-30 06:12:30|393.36|389.26|393.26|389.16|393.36|389.26|393.26|389.16|9
1632982360000|2021-09-30 06:12:40|393.16|389.06|393.13|389.03|393.16|389.06|393.1|389|3
1632982370000|2021-09-30 06:12:50|393.1|389|393.01|388.91|393.1|389|393|388.9|6
1632982380000|2021-09-30 06:13:00|393.03|388.93|393.05|388.95|393.12|389.02|393|388.9|15
1632982390000|2021-09-30 06:13:10|393.07|388.97|393.07|388.97|393.07|388.97|393.07|388.97|1
1632982400000|2021-09-30 06:13:20|393.08|388.98|393.06|388.96|393.08|388.98|393.06|388.96|2
1632982410000|2021-09-30 06:13:30|393.05|388.95|393.03|388.93|393.05|388.95|393.01|388.91|5
1632982420000|2021-09-30 06:13:40|393.02|388.92|392.91|388.81|393.02|388.92|392.91|388.81|6
1632982440000|2021-09-30 06:14:00|392.94|388.84|393.1|389|393.12|389.02|392.91|388.81|11
1632982450000|2021-09-30 06:14:10|393.11|389.01|393.1|389|393.11|389.01|393.1|389|2
1632982470000|2021-09-30 06:14:30|393.08|388.98|393.07|388.97|393.08|388.98|393.07|388.97|2
1632982480000|2021-09-30 06:14:40|393.05|388.95|393.05|388.95|393.05|388.95|393.05|388.95|1
1632982490000|2021-09-30 06:14:50|393|388.9|393|388.9|393|388.9|393|388.9|1
1632982500000|2021-09-30 06:15:00|393.02|388.92|393.03|388.93|393.06|388.96|393.01|388.91|4
1632982510000|2021-09-30 06:15:10|393.08|388.98|393.18|389.08|393.2|389.1|393.05|388.95|14
1632982520000|2021-09-30 06:15:20|393.15|389.05|393.1|389|393.2|389.1|393.1|389|8
1632982530000|2021-09-30 06:15:30|393.13|389.03|393.13|389.03|393.14|389.04|393.1|389|4
1632982540000|2021-09-30 06:15:40|393.1|389|393.2|389.1|393.2|389.1|393.08|388.98|5
1632982550000|2021-09-30 06:15:50|393.21|389.11|393.1|389|393.22|389.12|393.1|389|9
1632982560000|2021-09-30 06:16:00|393.15|389.05|393.16|389.06|393.18|389.08|393.14|389.04|6
1632982570000|2021-09-30 06:16:10|393.15|389.05|393.15|389.05|393.15|389.05|393.15|389.05|1
1632982580000|2021-09-30 06:16:20|393.14|389.04|393.2|389.1|393.2|389.1|393.13|389.03|5
1632982590000|2021-09-30 06:16:30|393.23|389.13|393.3|389.2|393.3|389.2|393.2|389.1|4
1632982600000|2021-09-30 06:16:40|393.34|389.24|393.6|389.5|393.64|389.54|393.34|389.24|16
1632982610000|2021-09-30 06:16:50|393.62|389.52|393.63|389.53|393.63|389.53|393.54|389.44|6
1632982620000|2021-09-30 06:17:00|393.6|389.5|393.77|389.67|393.8|389.7|393.6|389.5|7
1632982630000|2021-09-30 06:17:10|393.74|389.64|393.65|389.55|393.77|389.67|393.65|389.55|4
1632982640000|2021-09-30 06:17:20|393.63|389.53|393.63|389.53|393.63|389.53|393.63|389.53|1
1632982670000|2021-09-30 06:17:50|393.64|389.54|393.64|389.54|393.64|389.54|393.64|389.54|1
1632982680000|2021-09-30 06:18:00|393.67|389.57|393.74|389.64|393.74|389.64|393.67|389.57|6
1632982690000|2021-09-30 06:18:10|393.77|389.67|394|389.9|394|389.9|393.75|389.65|9
1632982700000|2021-09-30 06:18:20|393.97|389.87|394.07|389.97|394.07|389.97|393.91|389.81|10
1632982710000|2021-09-30 06:18:30|394.09|389.99|393.92|389.82|394.11|390.01|393.92|389.82|9
1632982720000|2021-09-30 06:18:40|393.88|389.78|393.9|389.8|393.92|389.82|393.78|389.68|13
1632982730000|2021-09-30 06:18:50|393.93|389.83|393.9|389.8|393.93|389.83|393.86|389.76|7
1632982740000|2021-09-30 06:19:00|393.88|389.78|393.87|389.77|393.88|389.78|393.86|389.76|6
1632982750000|2021-09-30 06:19:10|393.9|389.8|393.77|389.67|393.9|389.8|393.77|389.67|13
1632982760000|2021-09-30 06:19:20|393.75|389.65|393.6|389.5|393.77|389.67|393.6|389.5|6
1632982780000|2021-09-30 06:19:40|393.61|389.51|393.6|389.5|393.61|389.51|393.6|389.5|2
1632982790000|2021-09-30 06:19:50|393.61|389.51|393.6|389.5|393.61|389.51|393.6|389.5|4
1632982800000|2021-09-30 06:20:00|393.59|389.49|393.4|389.3|393.59|389.49|393.4|389.3|8
1632982810000|2021-09-30 06:20:10|393.47|389.37|393.5|389.4|393.5|389.4|393.39|389.29|10
1632982820000|2021-09-30 06:20:20|393.52|389.42|393.53|389.43|393.53|389.43|393.5|389.4|3
1632982830000|2021-09-30 06:20:30|393.52|389.42|393.7|389.6|393.73|389.63|393.52|389.42|6
1632982840000|2021-09-30 06:20:40|393.76|389.66|393.81|389.71|393.84|389.74|393.7|389.6|7
1632982850000|2021-09-30 06:20:50|393.8|389.7|393.8|389.7|393.81|389.71|393.78|389.68|10
1632982860000|2021-09-30 06:21:00|393.77|389.67|393.9|389.8|393.9|389.8|393.76|389.66|9
1632982870000|2021-09-30 06:21:10|393.95|389.85|394|389.9|394|389.9|393.9|389.8|12
1632982880000|2021-09-30 06:21:20|394.04|389.94|394.05|389.95|394.07|389.97|394|389.9|6
1632982890000|2021-09-30 06:21:30|394|389.9|394.1|390|394.1|390|394|389.9|7
1632982900000|2021-09-30 06:21:40|394.14|390.04|394.1|390|394.14|390.04|394.1|390|5
1632982910000|2021-09-30 06:21:50|394.16|390.06|394.14|390.04|394.2|390.1|394.14|390.04|4
1632982920000|2021-09-30 06:22:00|394.2|390.1|394.2|390.1|394.2|390.1|394.17|390.07|4
1632982930000|2021-09-30 06:22:10|394|389.9|393.98|389.88|394|389.9|393.97|389.87|13
1632982940000|2021-09-30 06:22:20|393.99|389.89|394|389.9|394.01|389.91|393.99|389.89|4
1632982950000|2021-09-30 06:22:30|394.1|390|393.8|389.7|394.1|390|393.8|389.7|10
1632982960000|2021-09-30 06:22:40|393.9|389.8|393.9|389.8|393.9|389.8|393.88|389.78|6
1632982970000|2021-09-30 06:22:50|393.88|389.78|393.9|389.8|393.9|389.8|393.88|389.78|2
1632982980000|2021-09-30 06:23:00|393.87|389.77|393.9|389.8|393.9|389.8|393.87|389.77|2
1632982990000|2021-09-30 06:23:10|393.88|389.78|393.95|389.85|393.95|389.85|393.88|389.78|6
1632983000000|2021-09-30 06:23:20|394.02|389.92|393.9|389.8|394.02|389.92|393.9|389.8|5
1632983010000|2021-09-30 06:23:30|393.95|389.85|393.95|389.85|393.95|389.85|393.84|389.74|8
1632983020000|2021-09-30 06:23:40|393.94|389.84|394.04|389.94|394.07|389.97|393.94|389.84|9
1632983030000|2021-09-30 06:23:50|394.1|390|394.1|390|394.11|390.01|394.1|390|5
1632983040000|2021-09-30 06:24:00|394.05|389.95|393.97|389.87|394.05|389.95|393.9|389.8|12
1632983050000|2021-09-30 06:24:10|393.94|389.84|394.11|390.01|394.11|390.01|393.94|389.84|6
1632983060000|2021-09-30 06:24:20|394.08|389.98|394.08|389.98|394.08|389.98|394.08|389.98|1
1632983080000|2021-09-30 06:24:40|394.02|389.92|394.08|389.98|394.1|390|394.02|389.92|4
1632983090000|2021-09-30 06:24:50|394.11|390.01|394.1|390|394.11|390.01|394.1|390|2
1632983100000|2021-09-30 06:25:00|394.07|389.97|394.07|389.97|394.07|389.97|394.07|389.97|1
1632983110000|2021-09-30 06:25:10|394.05|389.95|393.99|389.89|394.09|389.99|393.99|389.89|7
1632983120000|2021-09-30 06:25:20|393.93|389.83|394.08|389.98|394.08|389.98|393.91|389.81|7
1632983130000|2021-09-30 06:25:30|394.1|390|394.26|390.16|394.32|390.22|394.1|390|12
1632983140000|2021-09-30 06:25:40|394.3|390.2|394.3|390.2|394.3|390.2|394.3|390.2|1
1632983150000|2021-09-30 06:25:50|394.29|390.19|394.2|390.1|394.3|390.2|394.15|390.05|5
1632983160000|2021-09-30 06:26:00|394.23|390.13|394.29|390.19|394.3|390.2|394.2|390.1|7
1632983170000|2021-09-30 06:26:10|394.33|390.23|394.32|390.22|394.43|390.33|394.3|390.2|12
1632983180000|2021-09-30 06:26:20|394.33|390.23|394.31|390.21|394.35|390.25|394.31|390.21|4
1632983190000|2021-09-30 06:26:30|394.3|390.2|394.39|390.29|394.4|390.3|394.3|390.2|5
1632983200000|2021-09-30 06:26:40|394.4|390.3|394.4|390.3|394.4|390.3|394.34|390.24|6
1632983210000|2021-09-30 06:26:50|394.35|390.25|394.1|390|394.39|390.29|394.1|390|13
1632983220000|2021-09-30 06:27:00|394.15|390.05|394.15|390.05|394.15|390.05|394.15|390.05|1
1632983230000|2021-09-30 06:27:10|394.1|390|394.13|390.03|394.13|390.03|394.1|390|2
1632983240000|2021-09-30 06:27:20|394.15|390.05|394.3|390.2|394.3|390.2|394.13|390.03|9
1632983250000|2021-09-30 06:27:30|394.26|390.16|394.2|390.1|394.3|390.2|394.2|390.1|5
1632983260000|2021-09-30 06:27:40|394.28|390.18|394.3|390.2|394.3|390.2|394.25|390.15|6
1632983270000|2021-09-30 06:27:50|394.26|390.16|394.2|390.1|394.26|390.16|394.2|390.1|3
1632983280000|2021-09-30 06:28:00|394.23|390.13|394.2|390.1|394.23|390.13|394.2|390.1|2
1632983290000|2021-09-30 06:28:10|394.15|390.05|394.09|389.99|394.15|390.05|394.09|389.99|3
1632983300000|2021-09-30 06:28:20|394.1|390|394.1|390|394.1|390|394.09|389.99|3
1632983320000|2021-09-30 06:28:40|394.15|390.05|394.4|390.3|394.4|390.3|394.15|390.05|14
1632983340000|2021-09-30 06:29:00|394.37|390.27|394.24|390.14|394.4|390.3|394.24|390.14|5
1632983350000|2021-09-30 06:29:10|394.25|390.15|394.29|390.19|394.3|390.2|394.25|390.15|5
1632983360000|2021-09-30 06:29:20|394.3|390.2|394.37|390.27|394.37|390.27|394.25|390.15|9
1632983370000|2021-09-30 06:29:30|394.38|390.28|394.45|390.35|394.45|390.35|394.38|390.28|8
1632983380000|2021-09-30 06:29:40|394.39|390.29|394.21|390.11|394.39|390.29|394.16|390.06|13
1632983390000|2021-09-30 06:29:50|394.18|390.08|394.21|390.11|394.21|390.11|394.15|390.05|9
1632983400000|2021-09-30 06:30:00|394.23|390.13|394.38|390.28|394.38|390.28|394.23|390.13|12
1632983410000|2021-09-30 06:30:10|394.36|390.26|394.3|390.2|394.39|390.29|394.29|390.19|6
1632983420000|2021-09-30 06:30:20|394.29|390.19|394.27|390.17|394.29|390.19|394.23|390.13|6
1632983430000|2021-09-30 06:30:30|394.29|390.19|394.16|390.06|394.29|390.19|394.16|390.06|6
1632983440000|2021-09-30 06:30:40|394.12|390.02|394.12|390.02|394.12|390.02|394.12|390.02|1
1632983450000|2021-09-30 06:30:50|394.16|390.06|394.12|390.02|394.16|390.06|394.12|390.02|2
1632983460000|2021-09-30 06:31:00|394.16|390.06|394.16|390.06|394.16|390.06|394.12|390.02|6
1632983470000|2021-09-30 06:31:10|394.12|390.02|394.16|390.06|394.16|390.06|394.12|390.02|2
1632983480000|2021-09-30 06:31:20|394.12|390.02|394.16|390.06|394.16|390.06|394.12|390.02|2
1632983490000|2021-09-30 06:31:30|394.15|390.05|394.15|390.05|394.16|390.06|394.1|390|5
1632983500000|2021-09-30 06:31:40|394.12|390.02|394.12|390.02|394.16|390.06|394.1|390|6
1632983510000|2021-09-30 06:31:50|394.11|390.01|394.21|390.11|394.21|390.11|394.11|390.01|10
1632983520000|2021-09-30 06:32:00|394.18|390.08|394.17|390.07|394.18|390.08|394.17|390.07|2
1632983530000|2021-09-30 06:32:10|394.13|390.03|394.13|390.03|394.15|390.05|394.1|390|7
1632983540000|2021-09-30 06:32:20|394.12|390.02|394.1|390|394.16|390.06|394.01|389.91|13
1632983550000|2021-09-30 06:32:30|394.13|390.03|394.15|390.05|394.15|390.05|394.1|390|4
1632983560000|2021-09-30 06:32:40|394.17|390.07|394.17|390.07|394.17|390.07|394.15|390.05|3
1632983570000|2021-09-30 06:32:50|394.12|390.02|394.13|390.03|394.16|390.06|394.1|390|6
1632983580000|2021-09-30 06:33:00|394.14|390.04|394.11|390.01|394.14|390.04|394.11|390.01|5
1632983590000|2021-09-30 06:33:10|394.12|390.02|394.12|390.02|394.13|390.03|394.11|390.01|5
1632983600000|2021-09-30 06:33:20|394.13|390.03|394.13|390.03|394.13|390.03|394.13|390.03|1
1632983610000|2021-09-30 06:33:30|394.12|390.02|394.1|390|394.14|390.04|394.1|390|7
1632983620000|2021-09-30 06:33:40|394.13|390.03|394.14|390.04|394.14|390.04|394.1|390|5
1632983630000|2021-09-30 06:33:50|394.13|390.03|394.19|390.09|394.2|390.1|394.12|390.02|9
1632983640000|2021-09-30 06:34:00|394.17|390.07|394.2|390.1|394.21|390.11|394.17|390.07|8
1632983650000|2021-09-30 06:34:10|394.21|390.11|394.4|390.3|394.43|390.33|394.21|390.11|13
1632983660000|2021-09-30 06:34:20|394.41|390.31|394.4|390.3|394.42|390.32|394.4|390.3|3
1632983670000|2021-09-30 06:34:30|394.38|390.28|394.13|390.03|394.4|390.3|394.13|390.03|9
1632983680000|2021-09-30 06:34:40|394.11|390.01|394.12|390.02|394.14|390.04|394.01|389.91|9
1632983690000|2021-09-30 06:34:50|394|389.9|393.97|389.87|394|389.9|393.97|389.87|2
1632983700000|2021-09-30 06:35:00|394|389.9|393.73|389.63|394|389.9|393.7|389.6|10
1632983710000|2021-09-30 06:35:10|393.72|389.62|393.71|389.61|393.72|389.62|393.71|389.61|2
1632983720000|2021-09-30 06:35:20|393.75|389.65|393.7|389.6|393.84|389.74|393.7|389.6|4
1632983730000|2021-09-30 06:35:30|393.69|389.59|393.66|389.56|393.69|389.59|393.66|389.56|3
1632983740000|2021-09-30 06:35:40|393.65|389.55|393.69|389.59|393.7|389.6|393.65|389.55|7
1632983750000|2021-09-30 06:35:50|393.66|389.56|393.66|389.56|393.7|389.6|393.66|389.56|6
1632983760000|2021-09-30 06:36:00|393.68|389.58|393.6|389.5|393.68|389.58|393.6|389.5|6
1632983770000|2021-09-30 06:36:10|393.58|389.48|393.59|389.49|393.6|389.5|393.58|389.48|6
1632983780000|2021-09-30 06:36:20|393.6|389.5|393.59|389.49|393.6|389.5|393.59|389.49|2
1632983790000|2021-09-30 06:36:30|393.6|389.5|393.6|389.5|393.6|389.5|393.6|389.5|1
1632983800000|2021-09-30 06:36:40|393.59|389.49|393.61|389.51|393.61|389.51|393.59|389.49|6
1632983810000|2021-09-30 06:36:50|393.62|389.52|393.62|389.52|393.62|389.52|393.62|389.52|1
1632983820000|2021-09-30 06:37:00|393.61|389.51|393.61|389.51|393.62|389.52|393.61|389.51|3
1632983830000|2021-09-30 06:37:10|393.62|389.52|393.62|389.52|393.62|389.52|393.62|389.52|1
1632983850000|2021-09-30 06:37:30|393.68|389.58|393.8|389.7|393.8|389.7|393.68|389.58|3
1632983860000|2021-09-30 06:37:40|393.84|389.74|393.8|389.7|393.84|389.74|393.8|389.7|3
1632983870000|2021-09-30 06:37:50|393.83|389.73|393.6|389.5|393.83|389.73|393.59|389.49|14
1632983880000|2021-09-30 06:38:00|393.62|389.52|393.59|389.49|393.63|389.53|393.59|389.49|11
1632983890000|2021-09-30 06:38:10|393.57|389.47|393.4|389.3|393.57|389.47|393.4|389.3|10
1632983900000|2021-09-30 06:38:20|393.43|389.33|393.38|389.28|393.45|389.35|393.38|389.28|7
1632983910000|2021-09-30 06:38:30|393.37|389.27|393.4|389.3|393.4|389.3|393.37|389.27|3
1632983920000|2021-09-30 06:38:40|393.38|389.28|393.41|389.31|393.41|389.31|393.37|389.27|5
1632983930000|2021-09-30 06:38:50|393.4|389.3|393.4|389.3|393.4|389.3|393.35|389.25|6
1632983940000|2021-09-30 06:39:00|393.46|389.36|393.46|389.36|393.46|389.36|393.46|389.36|1
1632983950000|2021-09-30 06:39:10|393.48|389.38|393.33|389.23|393.48|389.38|393.33|389.23|4
1632983960000|2021-09-30 06:39:20|393.4|389.3|393.62|389.52|393.62|389.52|393.4|389.3|12
1632983970000|2021-09-30 06:39:30|393.64|389.54|393.62|389.52|393.64|389.54|393.6|389.5|4
1632983990000|2021-09-30 06:39:50|393.6|389.5|393.58|389.48|393.67|389.57|393.58|389.48|7
1632984000000|2021-09-30 06:40:00|393.6|389.5|393.58|389.48|393.6|389.5|393.58|389.48|5
1632984010000|2021-09-30 06:40:10|393.6|389.5|393.7|389.6|393.74|389.64|393.6|389.5|7
1632984020000|2021-09-30 06:40:20|393.72|389.62|393.74|389.64|393.76|389.66|393.72|389.62|4
1632984030000|2021-09-30 06:40:30|393.72|389.62|393.7|389.6|393.73|389.63|393.7|389.6|6
1632984040000|2021-09-30 06:40:40|393.73|389.63|393.7|389.6|393.73|389.63|393.7|389.6|2
1632984050000|2021-09-30 06:40:50|393.78|389.68|394.3|390.2|394.4|390.3|393.7|389.6|11
1632984060000|2021-09-30 06:41:00|394.4|390.3|394.4|390.3|394.4|390.3|394.4|390.3|1
1632984070000|2021-09-30 06:41:10|394.5|390.4|394.8|390.7|394.8|390.7|394.5|390.4|3
1632984080000|2021-09-30 06:41:20|394.85|390.75|394.9|390.8|394.9|390.8|394.8|390.7|8
1632984090000|2021-09-30 06:41:30|394.86|390.76|394.68|390.58|394.9|390.8|394.6|390.5|17
1632984100000|2021-09-30 06:41:40|394.75|390.65|394.61|390.51|394.75|390.65|394.6|390.5|15
1632984110000|2021-09-30 06:41:50|394.6|390.5|394.5|390.4|394.6|390.5|394.5|390.4|3
1632984120000|2021-09-30 06:42:00|394.52|390.42|394.5|390.4|394.52|390.42|394.49|390.39|8
1632984130000|2021-09-30 06:42:10|394.45|390.35|394.41|390.31|394.45|390.35|394.4|390.3|4
1632984140000|2021-09-30 06:42:20|394.43|390.33|394.41|390.31|394.43|390.33|394.38|390.28|16
1632984150000|2021-09-30 06:42:30|394.38|390.28|394.39|390.29|394.41|390.31|394.38|390.28|10
1632984160000|2021-09-30 06:42:40|394.4|390.3|394.3|390.2|394.4|390.3|394.25|390.15|8
1632984170000|2021-09-30 06:42:50|394.33|390.23|394.36|390.26|394.36|390.26|394.33|390.23|3
1632984180000|2021-09-30 06:43:00|394.34|390.24|394.35|390.25|394.35|390.25|394.34|390.24|4
1632984190000|2021-09-30 06:43:10|394.34|390.24|394.34|390.24|394.35|390.25|394.34|390.24|5
1632984200000|2021-09-30 06:43:20|394.43|390.33|394.41|390.31|394.43|390.33|394.41|390.31|2
1632984210000|2021-09-30 06:43:30|394.42|390.32|394.47|390.37|394.47|390.37|394.42|390.32|3
1632984220000|2021-09-30 06:43:40|394.45|390.35|394.08|389.98|394.45|390.35|394.08|389.98|16
1632984230000|2021-09-30 06:43:50|394.09|389.99|394.1|390|394.13|390.03|394.06|389.96|8
1632984240000|2021-09-30 06:44:00|394.09|389.99|394.08|389.98|394.09|389.99|394.08|389.98|2
1632984250000|2021-09-30 06:44:10|394.09|389.99|394.09|389.99|394.09|389.99|394.08|389.98|3
1632984260000|2021-09-30 06:44:20|394.07|389.97|394.3|390.2|394.4|390.3|394.05|389.95|13
1632984270000|2021-09-30 06:44:30|394.28|390.18|394.3|390.2|394.3|390.2|394.28|390.18|2
1632984280000|2021-09-30 06:44:40|394.26|390.16|394.26|390.16|394.3|390.2|394.26|390.16|4
1632984290000|2021-09-30 06:44:50|394.27|390.17|394.27|390.17|394.27|390.17|394.27|390.17|1
1632984300000|2021-09-30 06:45:00|394.3|390.2|394.22|390.12|394.3|390.2|394.21|390.11|7
1632984310000|2021-09-30 06:45:10|394.2|390.1|394.22|390.12|394.22|390.12|394.2|390.1|2
1632984330000|2021-09-30 06:45:30|394.25|390.15|394.29|390.19|394.29|390.19|394.25|390.15|4
1632984340000|2021-09-30 06:45:40|394.25|390.15|394.49|390.39|394.49|390.39|394.25|390.15|3
1632984350000|2021-09-30 06:45:50|394.5|390.4|394.4|390.3|394.5|390.4|394.4|390.3|4
1632984360000|2021-09-30 06:46:00|394.52|390.42|394.5|390.4|394.58|390.48|394.5|390.4|7
1632984370000|2021-09-30 06:46:10|394.46|390.36|394.39|390.29|394.46|390.36|394.28|390.18|12
1632984380000|2021-09-30 06:46:20|394.34|390.24|394.21|390.11|394.34|390.24|394.18|390.08|10
1632984390000|2021-09-30 06:46:30|394.16|390.06|394.18|390.08|394.21|390.11|394.13|390.03|7
1632984400000|2021-09-30 06:46:40|394.19|390.09|394.28|390.18|394.31|390.21|394.16|390.06|14
1632984410000|2021-09-30 06:46:50|394.29|390.19|394.3|390.2|394.37|390.27|394.25|390.15|7
1632984420000|2021-09-30 06:47:00|394.28|390.18|394.28|390.18|394.3|390.2|394.25|390.15|14
1632984430000|2021-09-30 06:47:10|394.3|390.2|394.28|390.18|394.3|390.2|394.28|390.18|7
1632984440000|2021-09-30 06:47:20|394.3|390.2|394.3|390.2|394.32|390.22|394.28|390.18|6
1632984450000|2021-09-30 06:47:30|394.28|390.18|394.12|390.02|394.28|390.18|394.12|390.02|5
1632984460000|2021-09-30 06:47:40|394.1|390|394.02|389.92|394.16|390.06|394.01|389.91|8
1632984470000|2021-09-30 06:47:50|394.01|389.91|393.93|389.83|394.01|389.91|393.9|389.8|7
1632984480000|2021-09-30 06:48:00|393.96|389.86|393.92|389.82|393.96|389.86|393.91|389.81|6
1632984490000|2021-09-30 06:48:10|393.9|389.8|393.99|389.89|393.99|389.89|393.9|389.8|2
1632984500000|2021-09-30 06:48:20|393.98|389.88|394|389.9|394|389.9|393.98|389.88|2
1632984510000|2021-09-30 06:48:30|393.97|389.87|393.97|389.87|393.97|389.87|393.97|389.87|1
1632984520000|2021-09-30 06:48:40|394|389.9|394|389.9|394|389.9|394|389.9|1
1632984530000|2021-09-30 06:48:50|393.97|389.87|394|389.9|394|389.9|393.92|389.82|11
1632984540000|2021-09-30 06:49:00|393.95|389.85|393.82|389.72|394|389.9|393.82|389.72|9
1632984550000|2021-09-30 06:49:10|393.81|389.71|393.8|389.7|393.81|389.71|393.75|389.65|4
1632984560000|2021-09-30 06:49:20|393.75|389.65|393.68|389.58|393.75|389.65|393.68|389.58|8
1632984570000|2021-09-30 06:49:30|393.65|389.55|393.6|389.5|393.65|389.55|393.6|389.5|4
1632984580000|2021-09-30 06:49:40|393.59|389.49|393.62|389.52|393.62|389.52|393.59|389.49|3
1632984590000|2021-09-30 06:49:50|393.61|389.51|393.45|389.35|393.61|389.51|393.45|389.35|7
1632984600000|2021-09-30 06:50:00|393.48|389.38|393.63|389.53|393.63|389.53|393.48|389.38|11
1632984610000|2021-09-30 06:50:10|393.65|389.55|393.8|389.7|393.82|389.72|393.65|389.55|13
1632984620000|2021-09-30 06:50:20|393.85|389.75|393.84|389.74|393.85|389.75|393.8|389.7|5
1632984630000|2021-09-30 06:50:30|393.88|389.78|393.85|389.75|393.88|389.78|393.8|389.7|9
1632984640000|2021-09-30 06:50:40|393.87|389.77|393.87|389.77|393.87|389.77|393.87|389.77|1
1632984650000|2021-09-30 06:50:50|393.83|389.73|393.85|389.75|393.88|389.78|393.83|389.73|7
1632984660000|2021-09-30 06:51:00|393.8|389.7|393.68|389.58|393.9|389.8|393.68|389.58|7
1632984670000|2021-09-30 06:51:10|393.73|389.63|393.7|389.6|393.73|389.63|393.59|389.49|6
1632984680000|2021-09-30 06:51:20|393.65|389.55|393.68|389.58|393.7|389.6|393.64|389.54|11
1632984690000|2021-09-30 06:51:30|393.65|389.55|393.65|389.55|393.68|389.58|393.65|389.55|15
1632984700000|2021-09-30 06:51:40|393.6|389.5|393.7|389.6|393.7|389.6|393.6|389.5|6
1632984710000|2021-09-30 06:51:50|393.73|389.63|393.7|389.6|393.8|389.7|393.68|389.58|11
1632984720000|2021-09-30 06:52:00|393.75|389.65|393.7|389.6|393.75|389.65|393.7|389.6|4
1632984730000|2021-09-30 06:52:10|393.75|389.65|393.7|389.6|393.8|389.7|393.7|389.6|9
1632984740000|2021-09-30 06:52:20|393.75|389.65|393.7|389.6|393.75|389.65|393.7|389.6|2
1632984750000|2021-09-30 06:52:30|393.75|389.65|393.72|389.62|393.75|389.65|393.72|389.62|3
1632984760000|2021-09-30 06:52:40|393.74|389.64|393.72|389.62|393.74|389.64|393.72|389.62|6
1632984770000|2021-09-30 06:52:50|393.74|389.64|393.7|389.6|393.74|389.64|393.7|389.6|6
1632984780000|2021-09-30 06:53:00|393.74|389.64|393.8|389.7|393.85|389.75|393.72|389.62|12
1632984790000|2021-09-30 06:53:10|393.81|389.71|393.92|389.82|393.92|389.82|393.77|389.67|17
1632984800000|2021-09-30 06:53:20|393.89|389.79|393.9|389.8|393.9|389.8|393.88|389.78|5
1632984810000|2021-09-30 06:53:30|393.94|389.84|394|389.9|394|389.9|393.93|389.83|7
1632984820000|2021-09-30 06:53:40|393.96|389.86|393.95|389.85|394|389.9|393.95|389.85|6
1632984830000|2021-09-30 06:53:50|393.93|389.83|393.8|389.7|393.93|389.83|393.76|389.66|6
1632984840000|2021-09-30 06:54:00|393.84|389.74|393.82|389.72|393.9|389.8|393.8|389.7|9
1632984850000|2021-09-30 06:54:10|393.8|389.7|393.4|389.3|393.8|389.7|393.4|389.3|14
1632984860000|2021-09-30 06:54:20|393.39|389.29|393.15|389.05|393.39|389.29|393.15|389.05|10
1632984870000|2021-09-30 06:54:30|393.12|389.02|392.75|388.65|393.12|389.02|392.75|388.65|11
1632984880000|2021-09-30 06:54:40|392.77|388.67|392.48|388.38|392.77|388.67|392.39|388.29|18
1632984890000|2021-09-30 06:54:50|392.46|388.36|392.48|388.38|392.5|388.4|392.42|388.32|8
1632984900000|2021-09-30 06:55:00|392.43|388.33|391.89|387.79|392.43|388.33|391.89|387.79|11
1632984910000|2021-09-30 06:55:10|391.94|387.84|392.28|388.18|392.3|388.2|391.94|387.84|20
1632984920000|2021-09-30 06:55:20|392.3|388.2|391.85|387.75|392.3|388.2|391.84|387.74|25
1632984930000|2021-09-30 06:55:30|391.65|387.55|391.84|387.74|391.85|387.75|391.65|387.55|16
1632984940000|2021-09-30 06:55:40|391.86|387.76|391.01|386.91|391.86|387.76|390.97|386.87|26
1632984950000|2021-09-30 06:55:50|390.99|386.89|390.85|386.75|390.99|386.89|390.85|386.75|8
1632984960000|2021-09-30 06:56:00|390.86|386.76|391.27|387.17|391.27|387.17|390.86|386.76|17
1632984970000|2021-09-30 06:56:10|391.24|387.14|391.6|387.5|391.61|387.51|391.2|387.1|26
1632984980000|2021-09-30 06:56:20|391.62|387.52|391.6|387.5|391.63|387.53|391.59|387.49|5
1632984990000|2021-09-30 06:56:30|391.55|387.45|391.6|387.5|391.6|387.5|391.5|387.4|5
1632985000000|2021-09-30 06:56:40|391.5|387.4|391.5|387.4|391.61|387.51|391.5|387.4|5
1632985010000|2021-09-30 06:56:50|391.54|387.44|391.5|387.4|391.54|387.44|391.5|387.4|3
1632985020000|2021-09-30 06:57:00|391.6|387.5|391.4|387.3|391.6|387.5|391.4|387.3|7
1632985030000|2021-09-30 06:57:10|391.44|387.34|391.13|387.03|391.44|387.34|391.09|386.99|27
1632985040000|2021-09-30 06:57:20|391.15|387.05|391.12|387.02|391.15|387.05|390.95|386.85|12
1632985050000|2021-09-30 06:57:30|391.09|386.99|391.04|386.94|391.12|387.02|391.04|386.94|8
1632985060000|2021-09-30 06:57:40|391.05|386.95|391.03|386.93|391.05|386.95|391.03|386.93|4
1632985070000|2021-09-30 06:57:50|391.05|386.95|391.02|386.92|391.05|386.95|391.01|386.91|6
1632985080000|2021-09-30 06:58:00|391.01|386.91|390.66|386.56|391.01|386.91|390.66|386.56|18
1632985090000|2021-09-30 06:58:10|390.6|386.5|390.85|386.75|390.85|386.75|390.58|386.48|24
1632985100000|2021-09-30 06:58:20|390.9|386.8|390.9|386.8|390.9|386.8|390.9|386.8|1
1632985110000|2021-09-30 06:58:30|390.91|386.81|390.87|386.77|390.91|386.81|390.87|386.77|3
1632985120000|2021-09-30 06:58:40|390.9|386.8|390.99|386.89|390.99|386.89|390.88|386.78|8
1632985130000|2021-09-30 06:58:50|391.08|386.98|391.12|387.02|391.12|387.02|391.03|386.93|11
1632985140000|2021-09-30 06:59:00|391.11|387.01|391.1|387|391.11|387.01|391.1|387|2
1632985150000|2021-09-30 06:59:10|391.11|387.01|390.89|386.79|391.11|387.01|390.89|386.79|7
1632985160000|2021-09-30 06:59:20|390.87|386.77|390.74|386.64|390.87|386.77|390.74|386.64|6
1632985170000|2021-09-30 06:59:30|390.73|386.63|390.7|386.6|390.74|386.64|390.7|386.6|5
1632985180000|2021-09-30 06:59:40|390.69|386.59|391|386.9|391|386.9|390.69|386.59|13
1632985190000|2021-09-30 06:59:50|390.98|386.88|390.8|386.7|391|386.9|390.79|386.69|17
1632985200000|2021-09-30 07:00:00|390.79|386.69|390.9|386.8|390.9|386.8|390.79|386.69|20
1632985210000|2021-09-30 07:00:10|390.98|386.88|390.94|386.84|391|386.9|390.9|386.8|8
1632985220000|2021-09-30 07:00:20|390.9|386.8|391.11|387.01|391.11|387.01|390.87|386.77|19
1632985230000|2021-09-30 07:00:30|391.1|387|391.3|387.2|391.3|387.2|391.07|386.97|9
1632985240000|2021-09-30 07:00:40|391.25|387.15|391.13|387.03|391.3|387.2|391.1|387|10
1632985250000|2021-09-30 07:00:50|391.17|387.07|391.14|387.04|391.19|387.09|391.11|387.01|6
1632985260000|2021-09-30 07:01:00|391.12|387.02|391.1|387|391.17|387.07|391.1|387|4
1632985270000|2021-09-30 07:01:10|391.18|387.08|391.1|387|391.2|387.1|391.1|387|7
1632985280000|2021-09-30 07:01:20|391.12|387.02|391.1|387|391.12|387.02|391.1|387|2
1632985290000|2021-09-30 07:01:30|391.12|387.02|391.12|387.02|391.12|387.02|391.11|387.01|3
1632985300000|2021-09-30 07:01:40|391.11|387.01|391.12|387.02|391.12|387.02|391.11|387.01|2
1632985310000|2021-09-30 07:01:50|391.11|387.01|391.2|387.1|391.2|387.1|391.11|387.01|2
1632985320000|2021-09-30 07:02:00|391.21|387.11|391.2|387.1|391.3|387.2|391.2|387.1|9
1632985330000|2021-09-30 07:02:10|391.19|387.09|391.19|387.09|391.19|387.09|391.19|387.09|1
1632985340000|2021-09-30 07:02:20|391.22|387.12|391.2|387.1|391.23|387.13|391.2|387.1|4
1632985350000|2021-09-30 07:02:30|391.23|387.13|391.3|387.2|391.3|387.2|391.23|387.13|2
1632985360000|2021-09-30 07:02:40|391.26|387.16|391.26|387.16|391.26|387.16|391.26|387.16|1
1632985370000|2021-09-30 07:02:50|391.2|387.1|391.14|387.04|391.2|387.1|391.13|387.03|6
1632985380000|2021-09-30 07:03:00|391.05|386.95|391|386.9|391.1|387|391|386.9|7
1632985390000|2021-09-30 07:03:10|390.99|386.89|390.97|386.87|391|386.9|390.97|386.87|4
1632985400000|2021-09-30 07:03:20|390.99|386.89|390.96|386.86|390.99|386.89|390.95|386.85|7
1632985410000|2021-09-30 07:03:30|390.92|386.82|390.92|386.82|390.93|386.83|390.92|386.82|3
1632985420000|2021-09-30 07:03:40|390.98|386.88|390.98|386.88|391|386.9|390.93|386.83|6
1632985430000|2021-09-30 07:03:50|390.96|386.86|390.89|386.79|391|386.9|390.89|386.79|16
1632985440000|2021-09-30 07:04:00|390.9|386.8|390.9|386.8|390.92|386.82|390.89|386.79|8
1632985450000|2021-09-30 07:04:10|390.88|386.78|390.81|386.71|390.88|386.78|390.8|386.7|5
1632985460000|2021-09-30 07:04:20|390.8|386.7|390.82|386.72|390.84|386.74|390.79|386.69|9
1632985470000|2021-09-30 07:04:30|390.81|386.71|390.79|386.69|390.82|386.72|390.79|386.69|5
1632985480000|2021-09-30 07:04:40|390.76|386.66|390.64|386.54|390.77|386.67|390.61|386.51|13
1632985490000|2021-09-30 07:04:50|390.49|386.39|390.37|386.27|390.49|386.39|390.29|386.19|17
1632985500000|2021-09-30 07:05:00|390.38|386.28|390.25|386.15|390.4|386.3|390.16|386.06|17
1632985510000|2021-09-30 07:05:10|390.23|386.13|390.21|386.11|390.23|386.13|390.12|386.02|17
1632985520000|2021-09-30 07:05:20|390.26|386.16|390.18|386.08|390.26|386.16|390.09|385.99|18
1632985530000|2021-09-30 07:05:30|390.2|386.1|390.1|386|390.2|386.1|389.91|385.81|19
1632985540000|2021-09-30 07:05:40|390|385.9|389.95|385.85|390.04|385.94|389.95|385.85|9
1632985550000|2021-09-30 07:05:50|390|385.9|390|385.9|390|385.9|389.96|385.86|3
1632985560000|2021-09-30 07:06:00|389.9|385.8|390.08|385.98|390.09|385.99|389.9|385.8|18
1632985570000|2021-09-30 07:06:10|390.03|385.93|390.14|386.04|390.15|386.05|390.03|385.93|10
1632985580000|2021-09-30 07:06:20|390.15|386.05|390.51|386.41|390.57|386.47|390.06|385.96|17
1632985590000|2021-09-30 07:06:30|390.5|386.4|390.48|386.38|390.53|386.43|390.48|386.38|8
1632985600000|2021-09-30 07:06:40|390.5|386.4|390.48|386.38|390.5|386.4|390.47|386.37|12
1632985610000|2021-09-30 07:06:50|390.5|386.4|390.5|386.4|390.5|386.4|390.48|386.38|7
1632985620000|2021-09-30 07:07:00|390.53|386.43|390.5|386.4|390.54|386.44|390.47|386.37|8
1632985630000|2021-09-30 07:07:10|390.45|386.35|390.37|386.27|390.51|386.41|390.29|386.19|10
1632985640000|2021-09-30 07:07:20|390.31|386.21|390.29|386.19|390.33|386.23|390.2|386.1|7
1632985650000|2021-09-30 07:07:30|390.28|386.18|390.3|386.2|390.3|386.2|390.21|386.11|14
1632985660000|2021-09-30 07:07:40|390.29|386.19|390.15|386.05|390.3|386.2|390.15|386.05|10
1632985670000|2021-09-30 07:07:50|390.2|386.1|390.07|385.97|390.2|386.1|390.05|385.95|10
1632985680000|2021-09-30 07:08:00|390.08|385.98|390.2|386.1|390.2|386.1|390.08|385.98|7
1632985690000|2021-09-30 07:08:10|390.22|386.12|390.38|386.28|390.39|386.29|390.22|386.12|7
1632985700000|2021-09-30 07:08:20|390.34|386.24|390.3|386.2|390.34|386.24|390.3|386.2|2
1632985710000|2021-09-30 07:08:30|390.31|386.21|390.38|386.28|390.38|386.28|390.31|386.21|4
1632985720000|2021-09-30 07:08:40|390.33|386.23|390.5|386.4|390.5|386.4|390.33|386.23|6
1632985730000|2021-09-30 07:08:50|390.51|386.41|390.5|386.4|390.51|386.41|390.5|386.4|2
1632985740000|2021-09-30 07:09:00|390.49|386.39|390.5|386.4|390.5|386.4|390.49|386.39|2
1632985750000|2021-09-30 07:09:10|390.51|386.41|390.6|386.5|390.6|386.5|390.48|386.38|6
1632985760000|2021-09-30 07:09:20|390.63|386.53|390.6|386.5|390.64|386.54|390.6|386.5|3
1632985770000|2021-09-30 07:09:30|390.57|386.47|390.6|386.5|390.6|386.5|390.57|386.47|2
1632985780000|2021-09-30 07:09:40|390.61|386.51|390.45|386.35|390.61|386.51|390.45|386.35|7
1632985790000|2021-09-30 07:09:50|390.4|386.3|390.35|386.25|390.4|386.3|390.35|386.25|5
1632985800000|2021-09-30 07:10:00|390.31|386.21|390.3|386.2|390.32|386.22|390.29|386.19|6
1632985810000|2021-09-30 07:10:10|390.29|386.19|390.22|386.12|390.3|386.2|390.21|386.11|6
1632985820000|2021-09-30 07:10:20|390.14|386.04|389.95|385.85|390.16|386.06|389.8|385.7|17
1632985830000|2021-09-30 07:10:30|389.8|385.7|389.7|385.6|389.8|385.7|389.7|385.6|4
1632985840000|2021-09-30 07:10:40|389.69|385.59|389.45|385.35|389.76|385.66|389.43|385.33|16
1632985850000|2021-09-30 07:10:50|389.5|385.4|389.4|385.3|389.68|385.58|389.4|385.3|18
1632985860000|2021-09-30 07:11:00|389.48|385.38|389.1|385|389.5|385.4|389|384.9|14
1632985870000|2021-09-30 07:11:10|389.12|385.02|389.1|385|389.23|385.13|389.06|384.96|10
1632985880000|2021-09-30 07:11:20|389.11|385.01|389.18|385.08|389.2|385.1|389.06|384.96|13
1632985890000|2021-09-30 07:11:30|389.17|385.07|389.6|385.5|389.6|385.5|389.12|385.02|22
1632985900000|2021-09-30 07:11:40|389.67|385.57|389.5|385.4|389.69|385.59|389.49|385.39|12
1632985910000|2021-09-30 07:11:50|389.45|385.35|389.21|385.11|389.45|385.35|389.2|385.1|11
1632985920000|2021-09-30 07:12:00|389.2|385.1|389.4|385.3|389.4|385.3|389.2|385.1|14
1632985930000|2021-09-30 07:12:10|389.41|385.31|389.26|385.16|389.44|385.34|389.25|385.15|18
1632985940000|2021-09-30 07:12:20|389.17|385.07|388.82|384.72|389.21|385.11|388.82|384.72|12
1632985950000|2021-09-30 07:12:30|388.9|384.8|388.9|384.8|388.9|384.8|388.8|384.7|8
1632985960000|2021-09-30 07:12:40|388.91|384.81|389.12|385.02|389.12|385.02|388.85|384.75|18
1632985970000|2021-09-30 07:12:50|389|384.9|389.1|385|389.12|385.02|389|384.9|6
1632985980000|2021-09-30 07:13:00|389|384.9|389.13|385.03|389.13|385.03|389|384.9|6
1632985990000|2021-09-30 07:13:10|389.12|385.02|389.11|385.01|389.12|385.02|389.1|385|3
1632986000000|2021-09-30 07:13:20|389.1|385|389|384.9|389.1|385|388.9|384.8|6
1632986010000|2021-09-30 07:13:30|388.99|384.89|389.1|385|389.13|385.03|388.9|384.8|6
1632986020000|2021-09-30 07:13:40|389.13|385.03|389.1|385|389.19|385.09|389.05|384.95|7
1632986030000|2021-09-30 07:13:50|389.15|385.05|389.12|385.02|389.15|385.05|389.09|384.99|6
1632986040000|2021-09-30 07:14:00|389.1|385|388.95|384.85|389.1|385|388.94|384.84|17
1632986050000|2021-09-30 07:14:10|388.98|384.88|388.98|384.88|388.98|384.88|388.95|384.85|3
1632986060000|2021-09-30 07:14:20|388.99|384.89|388.96|384.86|388.99|384.89|388.96|384.86|3
1632986070000|2021-09-30 07:14:30|388.9|384.8|388.9|384.8|388.9|384.8|388.9|384.8|1
1632986080000|2021-09-30 07:14:40|388.87|384.77|388.72|384.62|388.87|384.77|388.72|384.62|5
1632986090000|2021-09-30 07:14:50|388.7|384.6|388.55|384.45|388.81|384.71|388.55|384.45|16
1632986100000|2021-09-30 07:15:00|388.59|384.49|388.66|384.56|388.8|384.7|388.59|384.49|15
1632986110000|2021-09-30 07:15:10|388.65|384.55|388.8|384.7|388.84|384.74|388.65|384.55|7
1632986120000|2021-09-30 07:15:20|388.83|384.73|389|384.9|389|384.9|388.83|384.73|3
1632986130000|2021-09-30 07:15:30|389.1|385|389.2|385.1|389.21|385.11|389.01|384.91|6
1632986140000|2021-09-30 07:15:40|389.22|385.12|389.2|385.1|389.22|385.12|389.2|385.1|2
1632986150000|2021-09-30 07:15:50|389.23|385.13|389.5|385.4|389.5|385.4|389.23|385.13|8
1632986160000|2021-09-30 07:16:00|389.4|385.3|389.4|385.3|389.5|385.4|389.4|385.3|8
1632986170000|2021-09-30 07:16:10|389.3|385.2|389.4|385.3|389.4|385.3|389.3|385.2|2
1632986180000|2021-09-30 07:16:20|389.46|385.36|389.6|385.5|389.6|385.5|389.4|385.3|7
1632986190000|2021-09-30 07:16:30|389.66|385.56|389.7|385.6|389.8|385.7|389.6|385.5|10
1632986200000|2021-09-30 07:16:40|389.81|385.71|389.9|385.8|389.91|385.81|389.7|385.6|9
1632986210000|2021-09-30 07:16:50|389.93|385.83|389.99|385.89|390.05|385.95|389.9|385.8|15
1632986220000|2021-09-30 07:17:00|389.9|385.8|389.9|385.8|389.96|385.86|389.9|385.8|5
1632986230000|2021-09-30 07:17:10|389.89|385.79|389.8|385.7|389.92|385.82|389.77|385.67|12
1632986240000|2021-09-30 07:17:20|389.9|385.8|389.88|385.78|389.9|385.8|389.88|385.78|2
1632986250000|2021-09-30 07:17:30|389.89|385.79|389.81|385.71|389.9|385.8|389.8|385.7|7
1632986260000|2021-09-30 07:17:40|389.79|385.69|389.9|385.8|389.9|385.8|389.79|385.69|9
1632986270000|2021-09-30 07:17:50|389.91|385.81|389.9|385.8|389.92|385.82|389.9|385.8|3
1632986280000|2021-09-30 07:18:00|389.91|385.81|389.8|385.7|389.92|385.82|389.8|385.7|6
1632986290000|2021-09-30 07:18:10|389.78|385.68|389.68|385.58|389.8|385.7|389.68|385.58|8
1632986300000|2021-09-30 07:18:20|389.6|385.5|389.68|385.58|389.73|385.63|389.6|385.5|14
1632986310000|2021-09-30 07:18:30|389.65|385.55|389.77|385.67|389.79|385.69|389.64|385.54|11
1632986320000|2021-09-30 07:18:40|389.8|385.7|389.82|385.72|389.82|385.72|389.8|385.7|2
1632986330000|2021-09-30 07:18:50|389.86|385.76|389.83|385.73|389.86|385.76|389.83|385.73|3
1632986340000|2021-09-30 07:19:00|389.84|385.74|389.8|385.7|389.89|385.79|389.8|385.7|3
1632986350000|2021-09-30 07:19:10|389.86|385.76|389.64|385.54|389.86|385.76|389.64|385.54|7
1632986360000|2021-09-30 07:19:20|389.61|385.51|389.64|385.54|389.75|385.65|389.6|385.5|15
1632986370000|2021-09-30 07:19:30|389.66|385.56|389.7|385.6|389.7|385.6|389.66|385.56|6
1632986380000|2021-09-30 07:19:40|389.71|385.61|389.5|385.4|389.71|385.61|389.5|385.4|11
1632986390000|2021-09-30 07:19:50|389.55|385.45|389.58|385.48|389.58|385.48|389.52|385.42|12
1632986400000|2021-09-30 07:20:00|389.59|385.49|389.7|385.6|389.7|385.6|389.5|385.4|15
1632986410000|2021-09-30 07:20:10|389.8|385.7|389.8|385.7|389.8|385.7|389.7|385.6|5
1632986420000|2021-09-30 07:20:20|389.76|385.66|389.97|385.87|389.97|385.87|389.76|385.66|7
1632986430000|2021-09-30 07:20:30|390|385.9|390|385.9|390|385.9|390|385.9|1
1632986440000|2021-09-30 07:20:40|389.97|385.87|389.8|385.7|389.97|385.87|389.8|385.7|5
1632986450000|2021-09-30 07:20:50|389.7|385.6|389.78|385.68|389.8|385.7|389.7|385.6|3
1632986460000|2021-09-30 07:21:00|389.8|385.7|389.9|385.8|389.9|385.8|389.79|385.69|7
1632986470000|2021-09-30 07:21:10|390|385.9|390.11|386.01|390.11|386.01|389.95|385.85|8
1632986480000|2021-09-30 07:21:20|390.14|386.04|390.2|386.1|390.2|386.1|390.1|386|12
1632986490000|2021-09-30 07:21:30|390.23|386.13|390.2|386.1|390.23|386.13|390.2|386.1|2
1632986500000|2021-09-30 07:21:40|390.15|386.05|390.2|386.1|390.2|386.1|390.15|386.05|2
1632986520000|2021-09-30 07:22:00|390.27|386.17|389.91|385.81|390.27|386.17|389.91|385.81|6
1632986530000|2021-09-30 07:22:10|389.9|385.8|389.95|385.85|389.95|385.85|389.8|385.7|5
1632986540000|2021-09-30 07:22:20|389.99|385.89|389.95|385.85|390.05|385.95|389.95|385.85|16
1632986550000|2021-09-30 07:22:30|389.96|385.86|389.89|385.79|389.96|385.86|389.84|385.74|11
1632986560000|2021-09-30 07:22:40|389.87|385.77|389.98|385.88|389.98|385.88|389.87|385.77|7
1632986570000|2021-09-30 07:22:50|389.96|385.86|389.98|385.88|389.98|385.88|389.95|385.85|5
1632986580000|2021-09-30 07:23:00|390|385.9|389.86|385.76|390.01|385.91|389.86|385.76|13
1632986590000|2021-09-30 07:23:10|389.81|385.71|389.82|385.72|389.9|385.8|389.8|385.7|10
1632986600000|2021-09-30 07:23:20|389.89|385.79|389.8|385.7|389.89|385.79|389.79|385.69|6
1632986610000|2021-09-30 07:23:30|389.81|385.71|390.2|386.1|390.2|386.1|389.81|385.71|9
1632986620000|2021-09-30 07:23:40|390.13|386.03|390|385.9|390.2|386.1|390|385.9|7
1632986630000|2021-09-30 07:23:50|390.02|385.92|390.14|386.04|390.2|386.1|390.02|385.92|9
1632986640000|2021-09-30 07:24:00|390.12|386.02|390.11|386.01|390.15|386.05|390.08|385.98|8
1632986650000|2021-09-30 07:24:10|390.09|385.99|390.1|386|390.11|386.01|390.06|385.96|12
1632986670000|2021-09-30 07:24:30|390|385.9|390|385.9|390|385.9|390|385.9|1
1632986680000|2021-09-30 07:24:40|390.1|386|390|385.9|390.1|386|390|385.9|2
1632986690000|2021-09-30 07:24:50|390.02|385.92|390.02|385.92|390.02|385.92|389.97|385.87|3
1632986700000|2021-09-30 07:25:00|390|385.9|389.68|385.58|390.02|385.92|389.68|385.58|11
1632986710000|2021-09-30 07:25:10|389.69|385.59|389.77|385.67|389.8|385.7|389.69|385.59|9
1632986720000|2021-09-30 07:25:20|389.76|385.66|389.9|385.8|389.9|385.8|389.76|385.66|12
1632986730000|2021-09-30 07:25:30|389.81|385.71|389.77|385.67|389.81|385.71|389.77|385.67|4
1632986740000|2021-09-30 07:25:40|389.8|385.7|389.8|385.7|389.8|385.7|389.76|385.66|10
1632986750000|2021-09-30 07:25:50|389.78|385.68|389.95|385.85|389.95|385.85|389.78|385.68|5
1632986760000|2021-09-30 07:26:00|389.9|385.8|389.97|385.87|389.97|385.87|389.9|385.8|13
1632986770000|2021-09-30 07:26:10|389.98|385.88|389.97|385.87|389.98|385.88|389.95|385.85|3
1632986780000|2021-09-30 07:26:20|389.95|385.85|389.94|385.84|389.98|385.88|389.92|385.82|7
1632986790000|2021-09-30 07:26:30|390|385.9|390|385.9|390|385.9|390|385.9|1
1632986800000|2021-09-30 07:26:40|390.01|385.91|390.01|385.91|390.01|385.91|390.01|385.91|1
1632986810000|2021-09-30 07:26:50|390.02|385.92|390|385.9|390.02|385.92|390|385.9|2
1632986820000|2021-09-30 07:27:00|389.95|385.85|389.9|385.8|389.95|385.85|389.9|385.8|2
1632986830000|2021-09-30 07:27:10|389.98|385.88|389.99|385.89|389.99|385.89|389.98|385.88|2
1632986840000|2021-09-30 07:27:20|390|385.9|389.99|385.89|390|385.9|389.99|385.89|4
1632986850000|2021-09-30 07:27:30|390|385.9|389.96|385.86|390|385.9|389.95|385.85|5
1632986860000|2021-09-30 07:27:40|389.95|385.85|389.96|385.86|389.97|385.87|389.95|385.85|4
1632986870000|2021-09-30 07:27:50|389.97|385.87|389.99|385.89|389.99|385.89|389.93|385.83|12
1632986880000|2021-09-30 07:28:00|389.97|385.87|389.99|385.89|390|385.9|389.94|385.84|11
1632986890000|2021-09-30 07:28:10|390|385.9|389.99|385.89|390|385.9|389.97|385.87|7
1632986900000|2021-09-30 07:28:20|390|385.9|389.95|385.85|390|385.9|389.95|385.85|2
1632986910000|2021-09-30 07:28:30|390|385.9|389.99|385.89|390|385.9|389.99|385.89|4
1632986920000|2021-09-30 07:28:40|390|385.9|389.99|385.89|390|385.9|389.96|385.86|10
1632986930000|2021-09-30 07:28:50|389.98|385.88|389.98|385.88|389.98|385.88|389.98|385.88|1
1632986940000|2021-09-30 07:29:00|389.94|385.84|389.98|385.88|389.98|385.88|389.94|385.84|2
1632986950000|2021-09-30 07:29:10|389.93|385.83|389.8|385.7|389.98|385.88|389.8|385.7|5
1632986970000|2021-09-30 07:29:30|389.75|385.65|389.6|385.5|389.75|385.65|389.56|385.46|6
1632986980000|2021-09-30 07:29:40|389.5|385.4|389.5|385.4|389.5|385.4|389.5|385.4|1
1632986990000|2021-09-30 07:29:50|389.45|385.35|389.4|385.3|389.47|385.37|389.4|385.3|6
1632987000000|2021-09-30 07:30:00|389.39|385.29|389.5|385.4|389.5|385.4|389.38|385.28|3
1632987010000|2021-09-30 07:30:10|389.56|385.46|389.7|385.6|389.7|385.6|389.56|385.46|4
1632987020000|2021-09-30 07:30:20|389.69|385.59|389.7|385.6|389.7|385.6|389.68|385.58|8
1632987030000|2021-09-30 07:30:30|389.69|385.59|390.09|385.99|390.09|385.99|389.69|385.59|7
1632987040000|2021-09-30 07:30:40|390.08|385.98|390.4|386.3|390.4|386.3|390.08|385.98|12
1632987050000|2021-09-30 07:30:50|390.35|386.25|390.37|386.27|390.42|386.32|390.35|386.25|6
1632987060000|2021-09-30 07:31:00|390.42|386.32|390.6|386.5|390.64|386.54|390.42|386.32|15
1632987070000|2021-09-30 07:31:10|390.58|386.48|390.6|386.5|390.6|386.5|390.58|386.48|4
1632987080000|2021-09-30 07:31:20|390.58|386.48|390.35|386.25|390.58|386.48|390.35|386.25|13
1632987090000|2021-09-30 07:31:30|390.31|386.21|390.09|385.99|390.39|386.29|389.91|385.81|20
1632987100000|2021-09-30 07:31:40|390.07|385.97|390.07|385.97|390.13|386.03|389.98|385.88|14
1632987110000|2021-09-30 07:31:50|390.08|385.98|389.9|385.8|390.08|385.98|389.9|385.8|3
1632987120000|2021-09-30 07:32:00|389.89|385.79|389.86|385.76|389.89|385.79|389.84|385.74|3
1632987130000|2021-09-30 07:32:10|389.83|385.73|389.8|385.7|389.85|385.75|389.8|385.7|3
1632987140000|2021-09-30 07:32:20|389.81|385.71|389.7|385.6|389.9|385.8|389.7|385.6|6
1632987160000|2021-09-30 07:32:40|389.69|385.59|389.7|385.6|389.7|385.6|389.69|385.59|2
1632987170000|2021-09-30 07:32:50|389.69|385.59|389.7|385.6|389.7|385.6|389.69|385.59|2
1632987180000|2021-09-30 07:33:00|389.67|385.57|389.7|385.6|389.8|385.7|389.67|385.57|9
1632987190000|2021-09-30 07:33:10|389.69|385.59|389.7|385.6|389.7|385.6|389.69|385.59|2
1632987220000|2021-09-30 07:33:40|389.74|385.64|389.8|385.7|389.95|385.85|389.74|385.64|13
1632987230000|2021-09-30 07:33:50|389.86|385.76|389.75|385.65|389.86|385.76|389.5|385.4|12
1632987240000|2021-09-30 07:34:00|389.51|385.41|389.47|385.37|389.51|385.41|389.47|385.37|12
1632987250000|2021-09-30 07:34:10|389.49|385.39|389.45|385.35|389.49|385.39|389.45|385.35|4
1632987260000|2021-09-30 07:34:20|389.48|385.38|389.4|385.3|389.5|385.4|389.39|385.29|6
1632987270000|2021-09-30 07:34:30|389.35|385.25|389.38|385.28|389.4|385.3|389.35|385.25|6
1632987280000|2021-09-30 07:34:40|389.35|385.25|389.38|385.28|389.4|385.3|389.35|385.25|5
1632987290000|2021-09-30 07:34:50|389.4|385.3|389.4|385.3|389.4|385.3|389.32|385.22|8
1632987300000|2021-09-30 07:35:00|389.35|385.25|389.39|385.29|389.39|385.29|389.35|385.25|2
1632987310000|2021-09-30 07:35:10|389.35|385.25|389.55|385.45|389.56|385.46|389.35|385.25|7
1632987320000|2021-09-30 07:35:20|389.6|385.5|389.69|385.59|389.7|385.6|389.54|385.44|6
1632987330000|2021-09-30 07:35:30|389.7|385.6|389.7|385.6|389.7|385.6|389.7|385.6|1
1632987340000|2021-09-30 07:35:40|389.68|385.58|389.68|385.58|389.68|385.58|389.68|385.58|1
1632987350000|2021-09-30 07:35:50|389.75|385.65|389.75|385.65|389.75|385.65|389.75|385.65|1
1632987360000|2021-09-30 07:36:00|389.79|385.69|390.29|386.19|390.3|386.2|389.75|385.65|20
1632987370000|2021-09-30 07:36:10|390.27|386.17|390.3|386.2|390.32|386.22|390.25|386.15|10
1632987380000|2021-09-30 07:36:20|390.29|386.19|390.45|386.35|390.45|386.35|390.29|386.19|9
1632987390000|2021-09-30 07:36:30|390.44|386.34|390.47|386.37|390.5|386.4|390.44|386.34|5
1632987400000|2021-09-30 07:36:40|390.46|386.36|390.5|386.4|390.5|386.4|390.46|386.36|2
1632987410000|2021-09-30 07:36:50|390.45|386.35|390.5|386.4|390.5|386.4|390.38|386.28|4
1632987420000|2021-09-30 07:37:00|390.3|386.2|390.16|386.06|390.36|386.26|390.16|386.06|8
1632987430000|2021-09-30 07:37:10|390.1|386|390|385.9|390.13|386.03|390|385.9|6
1632987450000|2021-09-30 07:37:30|389.95|385.85|389.99|385.89|390|385.9|389.95|385.85|7
1632987460000|2021-09-30 07:37:40|389.98|385.88|389.95|385.85|389.99|385.89|389.95|385.85|3
1632987470000|2021-09-30 07:37:50|389.99|385.89|390|385.9|390.05|385.95|389.95|385.85|4
1632987480000|2021-09-30 07:38:00|389.95|385.85|390.1|386|390.1|386|389.95|385.85|7
1632987490000|2021-09-30 07:38:10|390.01|385.91|390.1|386|390.1|386|390.01|385.91|3
1632987500000|2021-09-30 07:38:20|390.03|385.93|390.1|386|390.1|386|390.03|385.93|2
1632987510000|2021-09-30 07:38:30|390.05|385.95|389.89|385.79|390.1|386|389.87|385.77|5
1632987520000|2021-09-30 07:38:40|389.84|385.74|389.89|385.79|389.9|385.8|389.83|385.73|6
1632987530000|2021-09-30 07:38:50|389.9|385.8|389.82|385.72|389.9|385.8|389.82|385.72|5
1632987540000|2021-09-30 07:39:00|389.81|385.71|389.8|385.7|389.81|385.71|389.8|385.7|4
1632987550000|2021-09-30 07:39:10|389.81|385.71|389.81|385.71|389.81|385.71|389.8|385.7|3
1632987570000|2021-09-30 07:39:30|389.78|385.68|389.78|385.68|389.78|385.68|389.78|385.68|1
1632987580000|2021-09-30 07:39:40|389.8|385.7|389.8|385.7|389.8|385.7|389.79|385.69|5
1632987590000|2021-09-30 07:39:50|389.82|385.72|389.81|385.71|389.82|385.72|389.81|385.71|2
1632987600000|2021-09-30 07:40:00|389.79|385.69|389.8|385.7|389.92|385.82|389.79|385.69|11
1632987610000|2021-09-30 07:40:10|389.82|385.72|389.9|385.8|389.9|385.8|389.8|385.7|7
1632987620000|2021-09-30 07:40:20|389.92|385.82|389.95|385.85|389.95|385.85|389.89|385.79|6
1632987630000|2021-09-30 07:40:30|389.99|385.89|390.01|385.91|390.01|385.91|389.99|385.89|2
1632987640000|2021-09-30 07:40:40|389.99|385.89|390.05|385.95|390.05|385.95|389.99|385.89|3
1632987650000|2021-09-30 07:40:50|390.06|385.96|390.03|385.93|390.08|385.98|390.03|385.93|4
1632987660000|2021-09-30 07:41:00|390.05|385.95|390.03|385.93|390.05|385.95|390.03|385.93|7
1632987670000|2021-09-30 07:41:10|390.06|385.96|389.94|385.84|390.06|385.96|389.94|385.84|5
1632987680000|2021-09-30 07:41:20|389.96|385.86|390.05|385.95|390.05|385.95|389.96|385.86|4
1632987690000|2021-09-30 07:41:30|390.07|385.97|390.31|386.21|390.31|386.21|390.06|385.96|16
1632987700000|2021-09-30 07:41:40|390.29|386.19|390.26|386.16|390.29|386.19|390.25|386.15|6
1632987710000|2021-09-30 07:41:50|390.29|386.19|390.28|386.18|390.29|386.19|390.24|386.14|4
1632987720000|2021-09-30 07:42:00|390.25|386.15|390.31|386.21|390.31|386.21|390.25|386.15|12
1632987730000|2021-09-30 07:42:10|390.32|386.22|390.26|386.16|390.32|386.22|390.25|386.15|14
1632987740000|2021-09-30 07:42:20|390.25|386.15|390.15|386.05|390.25|386.15|390.14|386.04|10
1632987750000|2021-09-30 07:42:30|390.17|386.07|390.21|386.11|390.21|386.11|390.17|386.07|4
1632987760000|2021-09-30 07:42:40|390.25|386.15|390.26|386.16|390.28|386.18|390.24|386.14|11
1632987770000|2021-09-30 07:42:50|390.27|386.17|390.28|386.18|390.3|386.2|390.27|386.17|5
1632987780000|2021-09-30 07:43:00|390.29|386.19|390.34|386.24|390.34|386.24|390.29|386.19|4
1632987790000|2021-09-30 07:43:10|390.33|386.23|390.15|386.05|390.34|386.24|390.15|386.05|6
1632987800000|2021-09-30 07:43:20|390.17|386.07|390.05|385.95|390.17|386.07|390.05|385.95|3
1632987810000|2021-09-30 07:43:30|390.08|385.98|390.08|385.98|390.15|386.05|390.08|385.98|6
1632987820000|2021-09-30 07:43:40|390.05|385.95|390.08|385.98|390.08|385.98|390.05|385.95|2
1632987830000|2021-09-30 07:43:50|390.05|385.95|390.05|385.95|390.08|385.98|390.05|385.95|3
1632987840000|2021-09-30 07:44:00|390.04|385.94|390.04|385.94|390.04|385.94|390.04|385.94|1
1632987850000|2021-09-30 07:44:10|390.05|385.95|390.05|385.95|390.05|385.95|390.05|385.95|1
1632987860000|2021-09-30 07:44:20|390.04|385.94|390.04|385.94|390.04|385.94|390.04|385.94|1
1632987870000|2021-09-30 07:44:30|390.05|385.95|390.19|386.09|390.25|386.15|390.05|385.95|10
1632987880000|2021-09-30 07:44:40|390.2|386.1|390.19|386.09|390.2|386.1|390.19|386.09|2
1632987890000|2021-09-30 07:44:50|390.23|386.13|390.28|386.18|390.28|386.18|390.23|386.13|4
1632987900000|2021-09-30 07:45:00|390.25|386.15|390.59|386.49|390.59|386.49|390.22|386.12|9
1632987910000|2021-09-30 07:45:10|390.6|386.5|390.59|386.49|390.6|386.5|390.59|386.49|2
1632987920000|2021-09-30 07:45:20|390.63|386.53|390.59|386.49|390.63|386.53|390.59|386.49|2
1632987940000|2021-09-30 07:45:40|390.6|386.5|390.39|386.29|390.6|386.5|390.39|386.29|5
1632987950000|2021-09-30 07:45:50|390.38|386.28|390.29|386.19|390.39|386.29|390.29|386.19|5
1632987960000|2021-09-30 07:46:00|390.25|386.15|390.2|386.1|390.25|386.15|390.2|386.1|2
1632987970000|2021-09-30 07:46:10|390.17|386.07|390.15|386.05|390.17|386.07|390.15|386.05|2
1632987990000|2021-09-30 07:46:30|390.13|386.03|390.1|386|390.13|386.03|390.1|386|2
1632988000000|2021-09-30 07:46:40|390.06|385.96|390.05|385.95|390.06|385.96|390.05|385.95|2
1632988010000|2021-09-30 07:46:50|390.08|385.98|390.1|386|390.1|386|390.05|385.95|3
1632988020000|2021-09-30 07:47:00|390.06|385.96|390.07|385.97|390.07|385.97|390.05|385.95|3
1632988030000|2021-09-30 07:47:10|390.06|385.96|390.06|385.96|390.06|385.96|390.06|385.96|1
1632988040000|2021-09-30 07:47:20|390.01|385.91|390|385.9|390.01|385.91|390|385.9|2
1632988050000|2021-09-30 07:47:30|390.02|385.92|390.06|385.96|390.07|385.97|390|385.9|6
1632988060000|2021-09-30 07:47:40|390.07|385.97|390.07|385.97|390.07|385.97|390.07|385.97|1
1632988070000|2021-09-30 07:47:50|390.1|386|390.1|386|390.1|386|390.1|386|1
1632988080000|2021-09-30 07:48:00|390.19|386.09|390.19|386.09|390.19|386.09|390.19|386.09|1
1632988100000|2021-09-30 07:48:20|390.2|386.1|390.2|386.1|390.2|386.1|390.2|386.1|1
1632988120000|2021-09-30 07:48:40|390.23|386.13|390.54|386.44|390.54|386.44|390.23|386.13|12
1632988130000|2021-09-30 07:48:50|390.59|386.49|390.55|386.45|390.59|386.49|390.52|386.42|5
1632988140000|2021-09-30 07:49:00|390.53|386.43|390.51|386.41|390.58|386.48|390.51|386.41|6
1632988160000|2021-09-30 07:49:20|390.5|386.4|390.51|386.41|390.51|386.41|390.5|386.4|2
1632988170000|2021-09-30 07:49:30|390.48|386.38|390.45|386.35|390.5|386.4|390.43|386.33|8
1632988180000|2021-09-30 07:49:40|390.43|386.33|390.4|386.3|390.45|386.35|390.4|386.3|3
1632988210000|2021-09-30 07:50:10|390.35|386.25|390.3|386.2|390.35|386.25|390.3|386.2|2
1632988220000|2021-09-30 07:50:20|390.25|386.15|390.25|386.15|390.28|386.18|390.25|386.15|3
1632988240000|2021-09-30 07:50:40|390.2|386.1|389.95|385.85|390.2|386.1|389.89|385.79|9
1632988250000|2021-09-30 07:50:50|389.9|385.8|389.85|385.75|389.9|385.8|389.85|385.75|3
1632988260000|2021-09-30 07:51:00|389.88|385.78|390.1|386|390.1|386|389.88|385.78|6
1632988270000|2021-09-30 07:51:10|390.16|386.06|390.13|386.03|390.16|386.06|390.13|386.03|6
1632988280000|2021-09-30 07:51:20|390.05|385.95|389.88|385.78|390.05|385.95|389.88|385.78|8
1632988300000|2021-09-30 07:51:40|389.87|385.77|389.8|385.7|389.87|385.77|389.8|385.7|5
1632988310000|2021-09-30 07:51:50|389.76|385.66|389.74|385.64|389.76|385.66|389.74|385.64|3
1632988320000|2021-09-30 07:52:00|389.7|385.6|389.65|385.55|389.7|385.6|389.62|385.52|5
1632988330000|2021-09-30 07:52:10|389.6|385.5|389.5|385.4|389.6|385.5|389.5|385.4|3
1632988340000|2021-09-30 07:52:20|389.49|385.39|389.65|385.55|389.65|385.55|389.49|385.39|3
1632988350000|2021-09-30 07:52:30|389.71|385.61|389.8|385.7|389.8|385.7|389.7|385.6|6
1632988360000|2021-09-30 07:52:40|389.9|385.8|389.9|385.8|389.9|385.8|389.9|385.8|1
1632988370000|2021-09-30 07:52:50|389.95|385.85|390.05|385.95|390.05|385.95|389.95|385.85|2
1632988380000|2021-09-30 07:53:00|390.07|385.97|390.1|386|390.1|386|390.07|385.97|2
1632988400000|2021-09-30 07:53:20|390.07|385.97|389.94|385.84|390.07|385.97|389.94|385.84|3
1632988410000|2021-09-30 07:53:30|389.9|385.8|389.7|385.6|389.9|385.8|389.7|385.6|8
1632988420000|2021-09-30 07:53:40|389.69|385.59|389.67|385.57|389.69|385.59|389.66|385.56|4
1632988430000|2021-09-30 07:53:50|389.64|385.54|389.67|385.57|389.69|385.59|389.64|385.54|10
1632988440000|2021-09-30 07:54:00|389.7|385.6|389.7|385.6|389.7|385.6|389.68|385.58|3
1632988450000|2021-09-30 07:54:10|389.68|385.58|389.95|385.85|389.95|385.85|389.68|385.58|10
1632988460000|2021-09-30 07:54:20|389.96|385.86|389.94|385.84|389.97|385.87|389.94|385.84|3
1632988480000|2021-09-30 07:54:40|389.92|385.82|389.96|385.86|389.96|385.86|389.92|385.82|2
1632988490000|2021-09-30 07:54:50|389.98|385.88|389.94|385.84|389.98|385.88|389.94|385.84|3
1632988500000|2021-09-30 07:55:00|389.93|385.83|389.85|385.75|389.93|385.83|389.85|385.75|6
1632988510000|2021-09-30 07:55:10|389.87|385.77|389.97|385.87|389.98|385.88|389.87|385.77|7
1632988520000|2021-09-30 07:55:20|389.96|385.86|389.96|385.86|389.96|385.86|389.96|385.86|1
1632988530000|2021-09-30 07:55:30|389.95|385.85|389.98|385.88|389.99|385.89|389.95|385.85|3
1632988540000|2021-09-30 07:55:40|389.97|385.87|389.97|385.87|390|385.9|389.96|385.86|6
1632988550000|2021-09-30 07:55:50|389.87|385.77|389.87|385.77|389.92|385.82|389.87|385.77|3
1632988560000|2021-09-30 07:56:00|389.88|385.78|389.89|385.79|389.89|385.79|389.86|385.76|3
1632988570000|2021-09-30 07:56:10|389.84|385.74|389.79|385.69|389.84|385.74|389.76|385.66|8
1632988580000|2021-09-30 07:56:20|389.77|385.67|389.77|385.67|389.77|385.67|389.77|385.67|1
1632988590000|2021-09-30 07:56:30|389.78|385.68|389.77|385.67|389.79|385.69|389.76|385.66|7
1632988600000|2021-09-30 07:56:40|389.78|385.68|389.75|385.65|389.78|385.68|389.66|385.56|12
1632988610000|2021-09-30 07:56:50|389.76|385.66|389.67|385.57|389.78|385.68|389.67|385.57|7
1632988620000|2021-09-30 07:57:00|389.62|385.52|389.62|385.52|389.62|385.52|389.62|385.52|1
1632988630000|2021-09-30 07:57:10|389.6|385.5|389.6|385.5|389.6|385.5|389.6|385.5|1
1632988660000|2021-09-30 07:57:40|389.56|385.46|389.77|385.67|389.77|385.67|389.56|385.46|7
1632988670000|2021-09-30 07:57:50|389.76|385.66|389.76|385.66|389.77|385.67|389.74|385.64|8
1632988680000|2021-09-30 07:58:00|389.75|385.65|389.77|385.67|389.8|385.7|389.75|385.65|13
1632988690000|2021-09-30 07:58:10|389.76|385.66|389.72|385.62|389.76|385.66|389.72|385.62|7
1632988700000|2021-09-30 07:58:20|389.71|385.61|389.7|385.6|389.71|385.61|389.7|385.6|2
1632988710000|2021-09-30 07:58:30|389.65|385.55|389.7|385.6|389.7|385.6|389.65|385.55|2
1632988720000|2021-09-30 07:58:40|389.71|385.61|389.7|385.6|389.71|385.61|389.7|385.6|2
1632988730000|2021-09-30 07:58:50|389.68|385.58|389.64|385.54|389.68|385.58|389.64|385.54|2
1632988740000|2021-09-30 07:59:00|389.61|385.51|389.61|385.51|389.61|385.51|389.61|385.51|1
1632988760000|2021-09-30 07:59:20|389.6|385.5|389.73|385.63|389.73|385.63|389.6|385.5|9
1632988770000|2021-09-30 07:59:30|389.71|385.61|389.71|385.61|389.73|385.63|389.71|385.61|4
1632988780000|2021-09-30 07:59:40|389.72|385.62|389.72|385.62|389.72|385.62|389.71|385.61|3
1632988790000|2021-09-30 07:59:50|389.71|385.61|389.6|385.5|389.71|385.61|389.6|385.5|5
1632988800000|2021-09-30 08:00:00|389.65|385.55|389.65|385.55|389.65|385.55|389.65|385.55|1
1632988810000|2021-09-30 08:00:10|389.6|385.5|389.6|385.5|389.6|385.5|389.6|385.5|1
1632988820000|2021-09-30 08:00:20|389.65|385.55|389.65|385.55|389.65|385.55|389.65|385.55|1
1632988840000|2021-09-30 08:00:40|389.7|385.6|389.7|385.6|389.7|385.6|389.7|385.6|1
1632988850000|2021-09-30 08:00:50|389.71|385.61|389.7|385.6|389.71|385.61|389.7|385.6|2
1632988860000|2021-09-30 08:01:00|389.71|385.61|389.7|385.6|389.71|385.61|389.7|385.6|2
1632988870000|2021-09-30 08:01:10|389.71|385.61|389.89|385.79|389.91|385.81|389.71|385.61|14
1632988880000|2021-09-30 08:01:20|389.93|385.83|389.96|385.86|389.98|385.88|389.93|385.83|5
1632988890000|2021-09-30 08:01:30|389.97|385.87|389.98|385.88|390|385.9|389.94|385.84|7
1632988900000|2021-09-30 08:01:40|389.99|385.89|390.27|386.17|390.27|386.17|389.97|385.87|11
1632988910000|2021-09-30 08:01:50|390.15|386.05|390.11|386.01|390.43|386.33|390.09|385.99|13
1632988920000|2021-09-30 08:02:00|390.16|386.06|390.65|386.55|390.65|386.55|390.14|386.04|14
1632988930000|2021-09-30 08:02:10|390.7|386.6|390.7|386.6|390.77|386.67|390.7|386.6|5
1632988940000|2021-09-30 08:02:20|390.69|386.59|390.73|386.63|390.73|386.63|390.69|386.59|5
1632988950000|2021-09-30 08:02:30|390.78|386.68|390.94|386.84|391.03|386.93|390.77|386.67|11
1632988960000|2021-09-30 08:02:40|390.99|386.89|391.23|387.13|391.23|387.13|390.99|386.89|8
1632988970000|2021-09-30 08:02:50|391.1|387|391|386.9|391.2|387.1|391|386.9|5
1632988980000|2021-09-30 08:03:00|390.91|386.81|390.98|386.88|391.04|386.94|390.91|386.81|6
1632988990000|2021-09-30 08:03:10|390.99|386.89|391.05|386.95|391.06|386.96|390.99|386.89|4
1632989000000|2021-09-30 08:03:20|391.1|387|391.1|387|391.13|387.03|391.1|387|3
1632989010000|2021-09-30 08:03:30|391.05|386.95|391.05|386.95|391.05|386.95|391.05|386.95|1
1632989020000|2021-09-30 08:03:40|391.2|387.1|390.79|386.69|391.2|387.1|390.79|386.69|11
1632989030000|2021-09-30 08:03:50|390.81|386.71|390.62|386.52|390.83|386.73|390.62|386.52|12
1632989040000|2021-09-30 08:04:00|390.64|386.54|390.61|386.51|390.65|386.55|390.59|386.49|9
1632989050000|2021-09-30 08:04:10|390.6|386.5|390.6|386.5|390.6|386.5|390.6|386.5|1
1632989060000|2021-09-30 08:04:20|390.61|386.51|390.6|386.5|390.61|386.51|390.6|386.5|2
1632989080000|2021-09-30 08:04:40|390.7|386.6|390.75|386.65|390.77|386.67|390.7|386.6|9
1632989090000|2021-09-30 08:04:50|390.74|386.64|390.55|386.45|390.75|386.65|390.55|386.45|9
1632989100000|2021-09-30 08:05:00|390.45|386.35|390.55|386.45|390.55|386.45|390.45|386.35|6
1632989110000|2021-09-30 08:05:10|390.56|386.46|390.69|386.59|390.69|386.59|390.56|386.46|4
1632989120000|2021-09-30 08:05:20|390.7|386.6|390.76|386.66|390.8|386.7|390.63|386.53|16
1632989130000|2021-09-30 08:05:30|390.78|386.68|390.7|386.6|390.85|386.75|390.7|386.6|11
1632989140000|2021-09-30 08:05:40|390.67|386.57|390.57|386.47|390.67|386.57|390.57|386.47|4
1632989150000|2021-09-30 08:05:50|390.56|386.46|390.3|386.2|390.56|386.46|390.3|386.2|7
1632989160000|2021-09-30 08:06:00|390.32|386.22|390.2|386.1|390.36|386.26|390.2|386.1|5
1632989170000|2021-09-30 08:06:10|390.19|386.09|390.1|386|390.19|386.09|389.94|385.84|15
1632989180000|2021-09-30 08:06:20|390.15|386.05|390.25|386.15|390.3|386.2|390.15|386.05|4
1632989190000|2021-09-30 08:06:30|390.29|386.19|390.22|386.12|390.3|386.2|390.2|386.1|9
1632989200000|2021-09-30 08:06:40|390.21|386.11|390.27|386.17|390.27|386.17|390.2|386.1|10
1632989210000|2021-09-30 08:06:50|390.28|386.18|390.33|386.23|390.34|386.24|390.28|386.18|5
1632989220000|2021-09-30 08:07:00|390.32|386.22|390.36|386.26|390.37|386.27|390.31|386.21|12
1632989230000|2021-09-30 08:07:10|390.35|386.25|390.36|386.26|390.36|386.26|390.34|386.24|16
1632989240000|2021-09-30 08:07:20|390.35|386.25|390.37|386.27|390.37|386.27|390.35|386.25|7
1632989250000|2021-09-30 08:07:30|390.36|386.26|390.43|386.33|390.44|386.34|390.36|386.26|7
1632989260000|2021-09-30 08:07:40|390.44|386.34|390.41|386.31|390.44|386.34|390.39|386.29|6
1632989270000|2021-09-30 08:07:50|390.4|386.3|390.24|386.14|390.4|386.3|390.24|386.14|5
1632989280000|2021-09-30 08:08:00|390.22|386.12|389.9|385.8|390.22|386.12|389.88|385.78|22
1632989290000|2021-09-30 08:08:10|389.89|385.79|390|385.9|390.05|385.95|389.89|385.79|12
1632989300000|2021-09-30 08:08:20|390.01|385.91|389.8|385.7|390.1|386|389.8|385.7|11
1632989310000|2021-09-30 08:08:30|389.9|385.8|389.8|385.7|390|385.9|389.8|385.7|12
1632989320000|2021-09-30 08:08:40|389.77|385.67|389.77|385.67|389.77|385.67|389.77|385.67|1
1632989330000|2021-09-30 08:08:50|389.72|385.62|389.3|385.2|389.72|385.62|389.3|385.2|14
1632989340000|2021-09-30 08:09:00|389.28|385.18|389.3|385.2|389.3|385.2|389.2|385.1|12
1632989350000|2021-09-30 08:09:10|389.27|385.17|389.6|385.5|389.6|385.5|389.27|385.17|10
1632989360000|2021-09-30 08:09:20|389.59|385.49|389.7|385.6|389.81|385.71|389.58|385.48|16
1632989370000|2021-09-30 08:09:30|389.61|385.51|389.75|385.65|389.75|385.65|389.6|385.5|4
1632989380000|2021-09-30 08:09:40|389.7|385.6|389.5|385.4|389.7|385.6|389.5|385.4|4
1632989390000|2021-09-30 08:09:50|389.4|385.3|389.44|385.34|389.44|385.34|389.38|385.28|8
1632989400000|2021-09-30 08:10:00|389.5|385.4|389.6|385.5|389.6|385.5|389.5|385.4|2
1632989410000|2021-09-30 08:10:10|389.64|385.54|389.75|385.65|389.87|385.77|389.64|385.54|13
1632989420000|2021-09-30 08:10:20|389.79|385.69|389.81|385.71|389.83|385.73|389.79|385.69|11
1632989430000|2021-09-30 08:10:30|389.79|385.69|389.8|385.7|389.81|385.71|389.77|385.67|6
1632989440000|2021-09-30 08:10:40|389.81|385.71|389.79|385.69|389.81|385.71|389.79|385.69|2
1632989450000|2021-09-30 08:10:50|389.81|385.71|389.81|385.71|389.81|385.71|389.81|385.71|1
1632989460000|2021-09-30 08:11:00|389.83|385.73|389.53|385.43|389.83|385.73|389.53|385.43|9
1632989470000|2021-09-30 08:11:10|389.54|385.44|389.52|385.42|389.54|385.44|389.52|385.42|4
1632989480000|2021-09-30 08:11:20|389.54|385.44|389.33|385.23|389.54|385.44|389.33|385.23|8
1632989490000|2021-09-30 08:11:30|389.34|385.24|389.3|385.2|389.35|385.25|389.3|385.2|3
1632989500000|2021-09-30 08:11:40|389.25|385.15|389.05|384.95|389.25|385.15|388.92|384.82|10
1632989510000|2021-09-30 08:11:50|389.03|384.93|388.92|384.82|389.03|384.93|388.91|384.81|5
1632989520000|2021-09-30 08:12:00|388.91|384.81|388.86|384.76|388.91|384.81|388.85|384.75|4
1632989530000|2021-09-30 08:12:10|388.85|384.75|389.15|385.05|389.15|385.05|388.85|384.75|10
1632989540000|2021-09-30 08:12:20|389.19|385.09|389.15|385.05|389.19|385.09|389.15|385.05|3
1632989550000|2021-09-30 08:12:30|389.13|385.03|389.2|385.1|389.2|385.1|389.13|385.03|4
1632989560000|2021-09-30 08:12:40|389.21|385.11|389.21|385.11|389.21|385.11|389.21|385.11|1
1632989570000|2021-09-30 08:12:50|389.2|385.1|389.01|384.91|389.21|385.11|389.01|384.91|9
1632989580000|2021-09-30 08:13:00|389.02|384.92|389.03|384.93|389.07|384.97|389.01|384.91|6
1632989590000|2021-09-30 08:13:10|388.98|384.88|388.9|384.8|389|384.9|388.9|384.8|5
1632989600000|2021-09-30 08:13:20|388.94|384.84|388.99|384.89|388.99|384.89|388.94|384.84|2
1632989610000|2021-09-30 08:13:30|389|384.9|389.01|384.91|389.03|384.93|389|384.9|9
1632989620000|2021-09-30 08:13:40|389.02|384.92|389|384.9|389.02|384.92|389|384.9|3
1632989630000|2021-09-30 08:13:50|388.99|384.89|389|384.9|389|384.9|388.98|384.88|4
1632989640000|2021-09-30 08:14:00|388.99|384.89|389|384.9|389|384.9|388.99|384.89|2
1632989660000|2021-09-30 08:14:20|388.99|384.89|389|384.9|389|384.9|388.99|384.89|2
1632989670000|2021-09-30 08:14:30|388.99|384.89|389|384.9|389.01|384.91|388.99|384.89|6
1632989680000|2021-09-30 08:14:40|389.01|384.91|388.99|384.89|389.01|384.91|388.99|384.89|5
1632989690000|2021-09-30 08:14:50|389|384.9|389.2|385.1|389.2|385.1|389|384.9|4
1632989700000|2021-09-30 08:15:00|389.18|385.08|389.05|384.95|389.21|385.11|389.05|384.95|6
1632989710000|2021-09-30 08:15:10|389|384.9|388.6|384.5|389|384.9|388.6|384.5|11
1632989720000|2021-09-30 08:15:20|388.57|384.47|388.52|384.42|388.6|384.5|388.47|384.37|5
1632989730000|2021-09-30 08:15:30|388.5|384.4|388.61|384.51|388.61|384.51|388.5|384.4|4
1632989740000|2021-09-30 08:15:40|388.63|384.53|388.42|384.32|388.64|384.54|388.42|384.32|11
1632989750000|2021-09-30 08:15:50|388.39|384.29|388.39|384.29|388.41|384.31|388.39|384.29|5
1632989760000|2021-09-30 08:16:00|388.37|384.27|388.36|384.26|388.4|384.3|388.34|384.24|8
1632989770000|2021-09-30 08:16:10|388.35|384.25|388.65|384.55|388.75|384.65|388.35|384.25|12
1632989780000|2021-09-30 08:16:20|388.69|384.59|388.7|384.6|388.82|384.72|388.69|384.59|14
1632989790000|2021-09-30 08:16:30|388.71|384.61|388.8|384.7|388.82|384.72|388.7|384.6|7
1632989800000|2021-09-30 08:16:40|388.82|384.72|388.72|384.62|388.82|384.72|388.72|384.62|10
1632989810000|2021-09-30 08:16:50|388.73|384.63|388.53|384.43|388.73|384.63|388.53|384.43|8
1632989820000|2021-09-30 08:17:00|388.55|384.45|388.5|384.4|388.55|384.45|388.45|384.35|13
1632989830000|2021-09-30 08:17:10|388.49|384.39|388.49|384.39|388.49|384.39|388.49|384.39|1
1632989840000|2021-09-30 08:17:20|388.47|384.37|388.3|384.2|388.47|384.37|388.26|384.16|13
1632989850000|2021-09-30 08:17:30|388.31|384.21|388.28|384.18|388.31|384.21|388.26|384.16|6
1632989860000|2021-09-30 08:17:40|388.26|384.16|388.22|384.12|388.26|384.16|388.18|384.08|5
1632989870000|2021-09-30 08:17:50|388.32|384.22|388.41|384.31|388.41|384.31|388.3|384.2|13
1632989880000|2021-09-30 08:18:00|388.4|384.3|388.2|384.1|388.4|384.3|388.2|384.1|11
1632989890000|2021-09-30 08:18:10|388.21|384.11|388.12|384.02|388.45|384.35|388.1|384|17
1632989900000|2021-09-30 08:18:20|388.2|384.1|388.06|383.96|388.2|384.1|388.06|383.96|8
1632989910000|2021-09-30 08:18:30|388|383.9|387.85|383.75|388|383.9|387.55|383.45|13
1632989920000|2021-09-30 08:18:40|387.87|383.77|388.15|384.05|388.15|384.05|387.87|383.77|20
1632989930000|2021-09-30 08:18:50|388.2|384.1|388.29|384.19|388.34|384.24|388.2|384.1|13
1632989940000|2021-09-30 08:19:00|388.3|384.2|387.8|383.7|388.3|384.2|387.8|383.7|11
1632989950000|2021-09-30 08:19:10|387.83|383.73|387.66|383.56|387.83|383.73|387.66|383.56|18
1632989960000|2021-09-30 08:19:20|387.65|383.55|387.9|383.8|387.95|383.85|387.65|383.55|9
1632989970000|2021-09-30 08:19:30|387.89|383.79|388|383.9|388.01|383.91|387.8|383.7|14
1632989980000|2021-09-30 08:19:40|387.99|383.89|387.77|383.67|387.99|383.89|387.77|383.67|15
1632989990000|2021-09-30 08:19:50|387.79|383.69|387.8|383.7|387.82|383.72|387.78|383.68|9
1632990000000|2021-09-30 08:20:00|387.85|383.75|387.8|383.7|387.87|383.77|387.74|383.64|8
1632990010000|2021-09-30 08:20:10|387.85|383.75|387.99|383.89|387.99|383.89|387.85|383.75|6
1632990020000|2021-09-30 08:20:20|387.95|383.85|387.7|383.6|387.95|383.85|387.7|383.6|11
1632990030000|2021-09-30 08:20:30|387.75|383.65|387.9|383.8|387.9|383.8|387.75|383.65|3
1632990040000|2021-09-30 08:20:40|387.91|383.81|387.9|383.8|387.91|383.81|387.9|383.8|2
1632990050000|2021-09-30 08:20:50|387.91|383.81|388.06|383.96|388.06|383.96|387.9|383.8|8
1632990060000|2021-09-30 08:21:00|388.07|383.97|388.19|384.09|388.19|384.09|388.07|383.97|11
1632990070000|2021-09-30 08:21:10|388.2|384.1|388.15|384.05|388.2|384.1|388.14|384.04|6
1632990080000|2021-09-30 08:21:20|388.17|384.07|388.13|384.03|388.2|384.1|388.13|384.03|6
1632990090000|2021-09-30 08:21:30|388.17|384.07|388.19|384.09|388.21|384.11|388.15|384.05|12
1632990100000|2021-09-30 08:21:40|388.21|384.11|388.09|383.99|388.21|384.11|388.07|383.97|10
1632990110000|2021-09-30 08:21:50|388.04|383.94|387.8|383.7|388.04|383.94|387.8|383.7|7
1632990120000|2021-09-30 08:22:00|387.6|383.5|387.6|383.5|387.65|383.55|387.59|383.49|8
1632990130000|2021-09-30 08:22:10|387.63|383.53|387.67|383.57|387.67|383.57|387.63|383.53|4
1632990140000|2021-09-30 08:22:20|387.7|383.6|387.8|383.7|387.8|383.7|387.7|383.6|10
1632990150000|2021-09-30 08:22:30|387.77|383.67|387.91|383.81|387.91|383.81|387.77|383.67|10
1632990160000|2021-09-30 08:22:40|387.95|383.85|387.92|383.82|387.99|383.89|387.9|383.8|7
1632990170000|2021-09-30 08:22:50|387.91|383.81|387.9|383.8|387.91|383.81|387.89|383.79|4
1632990180000|2021-09-30 08:23:00|387.92|383.82|387.99|383.89|387.99|383.89|387.92|383.82|6
1632990190000|2021-09-30 08:23:10|388.06|383.96|388.26|384.16|388.27|384.17|388.06|383.96|12
1632990200000|2021-09-30 08:23:20|388.25|384.15|388.18|384.08|388.3|384.2|388.18|384.08|11
1632990210000|2021-09-30 08:23:30|388.2|384.1|388|383.9|388.21|384.11|388|383.9|9
1632990220000|2021-09-30 08:23:40|387.99|383.89|387.91|383.81|387.99|383.89|387.9|383.8|7
1632990230000|2021-09-30 08:23:50|387.93|383.83|387.89|383.79|387.93|383.83|387.89|383.79|3
1632990240000|2021-09-30 08:24:00|387.85|383.75|387.82|383.72|387.85|383.75|387.8|383.7|3
1632990250000|2021-09-30 08:24:10|387.87|383.77|387.9|383.8|387.9|383.8|387.87|383.77|4
1632990260000|2021-09-30 08:24:20|387.89|383.79|387.88|383.78|387.89|383.79|387.88|383.78|2
1632990270000|2021-09-30 08:24:30|387.96|383.86|387.92|383.82|388.03|383.93|387.91|383.81|9
1632990280000|2021-09-30 08:24:40|387.83|383.73|387.75|383.65|387.83|383.73|387.7|383.6|10
1632990290000|2021-09-30 08:24:50|387.7|383.6|387.72|383.62|387.72|383.62|387.68|383.58|12
1632990300000|2021-09-30 08:25:00|387.7|383.6|387.8|383.7|387.8|383.7|387.69|383.59|9
1632990310000|2021-09-30 08:25:10|387.85|383.75|388|383.9|388|383.9|387.85|383.75|7
1632990320000|2021-09-30 08:25:20|388.03|383.93|388.1|384|388.1|384|388.03|383.93|4
1632990330000|2021-09-30 08:25:30|388.11|384.01|388.26|384.16|388.26|384.16|388.11|384.01|4
1632990340000|2021-09-30 08:25:40|388.16|384.06|388.11|384.01|388.16|384.06|388.1|384|7
1632990350000|2021-09-30 08:25:50|388.1|384|388.1|384|388.1|384|388.1|384|1
1632990360000|2021-09-30 08:26:00|388.09|383.99|388.09|383.99|388.1|384|388.09|383.99|3
1632990370000|2021-09-30 08:26:10|388.1|384|388.1|384|388.1|384|388.1|384|1
1632990380000|2021-09-30 08:26:20|388.08|383.98|387.95|383.85|388.08|383.98|387.95|383.85|8
1632990390000|2021-09-30 08:26:30|387.91|383.81|387.8|383.7|387.91|383.81|387.8|383.7|5
1632990400000|2021-09-30 08:26:40|387.79|383.69|387.78|383.68|387.79|383.69|387.78|383.68|4
1632990410000|2021-09-30 08:26:50|387.76|383.66|387.59|383.49|387.77|383.67|387.59|383.49|12
1632990420000|2021-09-30 08:27:00|387.56|383.46|387.49|383.39|387.59|383.49|387.49|383.39|4
1632990430000|2021-09-30 08:27:10|387.5|383.4|387.6|383.5|387.6|383.5|387.45|383.35|9
1632990440000|2021-09-30 08:27:20|387.66|383.56|387.55|383.45|387.66|383.56|387.51|383.41|11
1632990450000|2021-09-30 08:27:30|387.53|383.43|387.6|383.5|387.6|383.5|387.52|383.42|12
1632990460000|2021-09-30 08:27:40|387.63|383.53|387.83|383.73|387.83|383.73|387.61|383.51|8
1632990470000|2021-09-30 08:27:50|387.88|383.78|387.97|383.87|387.97|383.87|387.88|383.78|10
1632990480000|2021-09-30 08:28:00|388.06|383.96|388.15|384.05|388.19|384.09|388.05|383.95|6
1632990490000|2021-09-30 08:28:10|388.1|384|388.1|384|388.15|384.05|388|383.9|6
1632990500000|2021-09-30 08:28:20|388.11|384.01|387.97|383.87|388.11|384.01|387.97|383.87|7
1632990510000|2021-09-30 08:28:30|387.99|383.89|387.89|383.79|387.99|383.89|387.89|383.79|8
1632990520000|2021-09-30 08:28:40|387.84|383.74|387.82|383.72|387.89|383.79|387.82|383.72|5
1632990530000|2021-09-30 08:28:50|387.81|383.71|387.78|383.68|387.81|383.71|387.78|383.68|4
1632990540000|2021-09-30 08:29:00|387.79|383.69|387.6|383.5|387.79|383.69|387.59|383.49|12
1632990550000|2021-09-30 08:29:10|387.57|383.47|387.56|383.46|387.57|383.47|387.56|383.46|2
1632990560000|2021-09-30 08:29:20|387.55|383.45|387.55|383.45|387.7|383.6|387.55|383.45|13
1632990570000|2021-09-30 08:29:30|387.53|383.43|387.58|383.48|387.6|383.5|387.53|383.43|9
1632990580000|2021-09-30 08:29:40|387.6|383.5|387.5|383.4|387.6|383.5|387.47|383.37|4
1632990590000|2021-09-30 08:29:50|387.47|383.37|387.7|383.6|387.7|383.6|387.45|383.35|8
1632990600000|2021-09-30 08:30:00|387.72|383.62|387.65|383.55|387.79|383.69|387.63|383.53|10
1632990610000|2021-09-30 08:30:10|387.7|383.6|387.7|383.6|387.73|383.63|387.67|383.57|8
1632990620000|2021-09-30 08:30:20|387.71|383.61|387.76|383.66|387.77|383.67|387.71|383.61|7
1632990630000|2021-09-30 08:30:30|387.77|383.67|387.7|383.6|387.84|383.74|387.65|383.55|9
1632990640000|2021-09-30 08:30:40|387.68|383.58|387.57|383.47|387.68|383.58|387.53|383.43|13
1632990650000|2021-09-30 08:30:50|387.53|383.43|387.51|383.41|387.55|383.45|387.5|383.4|8
1632990660000|2021-09-30 08:31:00|387.5|383.4|387.5|383.4|387.51|383.41|387.48|383.38|7
1632990670000|2021-09-30 08:31:10|387.53|383.43|387.6|383.5|387.6|383.5|387.53|383.43|14
1632990680000|2021-09-30 08:31:20|387.62|383.52|387.9|383.8|387.97|383.87|387.62|383.52|16
1632990690000|2021-09-30 08:31:30|387.99|383.89|387.98|383.88|388.03|383.93|387.95|383.85|10
1632990700000|2021-09-30 08:31:40|388|383.9|387.8|383.7|388|383.9|387.77|383.67|15
1632990710000|2021-09-30 08:31:50|387.78|383.68|387.82|383.72|387.86|383.76|387.77|383.67|13
1632990720000|2021-09-30 08:32:00|387.81|383.71|387.81|383.71|387.82|383.72|387.77|383.67|10
1632990730000|2021-09-30 08:32:10|387.8|383.7|387.88|383.78|387.88|383.78|387.8|383.7|5
1632990740000|2021-09-30 08:32:20|387.9|383.8|388.03|383.93|388.03|383.93|387.9|383.8|12
1632990750000|2021-09-30 08:32:30|388|383.9|388.08|383.98|388.08|383.98|388|383.9|6
1632990760000|2021-09-30 08:32:40|388.04|383.94|388.04|383.94|388.08|383.98|388.04|383.94|5
1632990770000|2021-09-30 08:32:50|388.02|383.92|388.12|384.02|388.12|384.02|388.02|383.92|7
1632990780000|2021-09-30 08:33:00|388.06|383.96|388.25|384.15|388.25|384.15|388.06|383.96|6
1632990790000|2021-09-30 08:33:10|388.23|384.13|387.98|383.88|388.23|384.13|387.98|383.88|5
1632990800000|2021-09-30 08:33:20|387.93|383.83|387.91|383.81|388.04|383.94|387.91|383.81|20
1632990810000|2021-09-30 08:33:30|387.9|383.8|387.9|383.8|387.9|383.8|387.82|383.72|10
1632990820000|2021-09-30 08:33:40|387.89|383.79|387.87|383.77|387.9|383.8|387.87|383.77|10
1632990830000|2021-09-30 08:33:50|387.89|383.79|387.9|383.8|387.9|383.8|387.84|383.74|5
1632990840000|2021-09-30 08:34:00|387.88|383.78|387.87|383.77|387.88|383.78|387.87|383.77|8
1632990850000|2021-09-30 08:34:10|387.88|383.78|387.88|383.78|387.88|383.78|387.88|383.78|1
1632990860000|2021-09-30 08:34:20|387.89|383.79|387.86|383.76|387.89|383.79|387.86|383.76|4
1632990870000|2021-09-30 08:34:30|387.83|383.73|387.66|383.56|387.83|383.73|387.66|383.56|6
1632990880000|2021-09-30 08:34:40|387.69|383.59|387.71|383.61|387.72|383.62|387.66|383.56|10
1632990890000|2021-09-30 08:34:50|387.7|383.6|387.15|383.05|387.74|383.64|387.1|383|16
1632990900000|2021-09-30 08:35:00|387.17|383.07|386.79|382.69|387.2|383.1|386.74|382.64|15
1632990910000|2021-09-30 08:35:10|386.8|382.7|386.81|382.71|386.9|382.8|386.78|382.68|13
1632990920000|2021-09-30 08:35:20|386.82|382.72|386.79|382.69|386.86|382.76|386.76|382.66|16
1632990930000|2021-09-30 08:35:30|386.78|382.68|386.7|382.6|386.8|382.7|386.6|382.5|14
1632990940000|2021-09-30 08:35:40|386.77|382.67|386.6|382.5|386.78|382.68|386.6|382.5|6
1632990950000|2021-09-30 08:35:50|386.58|382.48|386.33|382.23|386.58|382.48|386.31|382.21|7
1632990960000|2021-09-30 08:36:00|386.36|382.26|386.26|382.16|386.39|382.29|386.2|382.1|18
1632990970000|2021-09-30 08:36:10|386.27|382.17|386.21|382.11|386.27|382.17|386.1|382|18
1632990980000|2021-09-30 08:36:20|386.26|382.16|386.44|382.34|386.44|382.34|386.26|382.16|11
1632990990000|2021-09-30 08:36:30|386.5|382.4|386.55|382.45|386.63|382.53|386.49|382.39|14
1632991000000|2021-09-30 08:36:40|386.56|382.46|386.56|382.46|386.57|382.47|386.54|382.44|6
1632991010000|2021-09-30 08:36:50|386.55|382.45|386.65|382.55|386.65|382.55|386.54|382.44|10
1632991020000|2021-09-30 08:37:00|386.64|382.54|386.5|382.4|386.64|382.54|386.5|382.4|14
1632991030000|2021-09-30 08:37:10|386.4|382.3|386.2|382.1|386.5|382.4|386.2|382.1|16
1632991040000|2021-09-30 08:37:20|386.21|382.11|386.35|382.25|386.35|382.25|386.21|382.11|6
1632991050000|2021-09-30 08:37:30|386.42|382.32|386.58|382.48|386.58|382.48|386.42|382.32|6
1632991060000|2021-09-30 08:37:40|386.59|382.49|386.6|382.5|386.61|382.51|386.59|382.49|7
1632991070000|2021-09-30 08:37:50|386.57|382.47|386.57|382.47|386.57|382.47|386.52|382.42|7
1632991080000|2021-09-30 08:38:00|386.56|382.46|386.25|382.15|386.56|382.46|386.25|382.15|12
1632991090000|2021-09-30 08:38:10|386.24|382.14|386.23|382.13|386.24|382.14|386.19|382.09|5
1632991100000|2021-09-30 08:38:20|386.24|382.14|386.25|382.15|386.47|382.37|386.24|382.14|12
1632991110000|2021-09-30 08:38:30|386.27|382.17|386.24|382.14|386.27|382.17|386.24|382.14|6
1632991120000|2021-09-30 08:38:40|386.2|382.1|386.23|382.13|386.26|382.16|386.2|382.1|9
1632991130000|2021-09-30 08:38:50|386.21|382.11|386.21|382.11|386.25|382.15|386.2|382.1|7
1632991140000|2021-09-30 08:39:00|386.22|382.12|386.2|382.1|386.25|382.15|386.2|382.1|8
1632991150000|2021-09-30 08:39:10|386.21|382.11|386.01|381.91|386.23|382.13|386|381.9|10
1632991160000|2021-09-30 08:39:20|386.04|381.94|385.81|381.71|386.04|381.94|385.81|381.71|22
1632991170000|2021-09-30 08:39:30|385.8|381.7|385.87|381.77|385.87|381.77|385.72|381.62|9
1632991180000|2021-09-30 08:39:40|385.9|381.8|386.09|381.99|386.09|381.99|385.89|381.79|10
1632991190000|2021-09-30 08:39:50|386.1|382|386.2|382.1|386.2|382.1|386.1|382|6
1632991200000|2021-09-30 08:40:00|386.22|382.12|386.24|382.14|386.33|382.23|386.22|382.12|8
1632991210000|2021-09-30 08:40:10|386.23|382.13|386.55|382.45|386.55|382.45|386.22|382.12|13
1632991220000|2021-09-30 08:40:20|386.5|382.4|386.55|382.45|386.59|382.49|386.5|382.4|6
1632991230000|2021-09-30 08:40:30|386.6|382.5|386.65|382.55|386.65|382.55|386.6|382.5|2
1632991240000|2021-09-30 08:40:40|386.6|382.5|386.46|382.36|386.6|382.5|386.46|382.36|3
1632991250000|2021-09-30 08:40:50|386.45|382.35|386.35|382.25|386.5|382.4|386.35|382.25|6
1632991260000|2021-09-30 08:41:00|386.31|382.21|386.46|382.36|386.46|382.36|386.31|382.21|5
1632991270000|2021-09-30 08:41:10|386.51|382.41|386.6|382.5|386.6|382.5|386.51|382.41|2
1632991280000|2021-09-30 08:41:20|386.5|382.4|386.55|382.45|386.55|382.45|386.5|382.4|2
1632991290000|2021-09-30 08:41:30|386.6|382.5|386.8|382.7|386.8|382.7|386.6|382.5|3
1632991300000|2021-09-30 08:41:40|386.93|382.83|386.94|382.84|386.94|382.84|386.89|382.79|3
1632991320000|2021-09-30 08:42:00|386.9|382.8|386.95|382.85|386.95|382.85|386.9|382.8|2
1632991330000|2021-09-30 08:42:10|387|382.9|387|382.9|387|382.9|387|382.9|1
1632991360000|2021-09-30 08:42:40|386.9|382.8|386.95|382.85|386.95|382.85|386.9|382.8|2
1632991380000|2021-09-30 08:43:00|386.9|382.8|386.95|382.85|386.95|382.85|386.8|382.7|6
1632991390000|2021-09-30 08:43:10|387|382.9|387.09|382.99|387.1|383|387|382.9|4
1632991400000|2021-09-30 08:43:20|387.06|382.96|387|382.9|387.06|382.96|387|382.9|2
1632991410000|2021-09-30 08:43:30|386.98|382.88|386.7|382.6|386.98|382.88|386.7|382.6|4
1632991420000|2021-09-30 08:43:40|386.71|382.61|386.7|382.6|386.71|382.61|386.7|382.6|2
1632991430000|2021-09-30 08:43:50|386.67|382.57|386.66|382.56|386.67|382.57|386.66|382.56|2
1632991440000|2021-09-30 08:44:00|386.61|382.51|386.6|382.5|386.61|382.51|386.6|382.5|2
1632991450000|2021-09-30 08:44:10|386.59|382.49|386.4|382.3|386.59|382.49|386.4|382.3|7
1632991460000|2021-09-30 08:44:20|386.39|382.29|386.3|382.2|386.4|382.3|386.2|382.1|8
1632991470000|2021-09-30 08:44:30|386.34|382.24|386.4|382.3|386.41|382.31|386.34|382.24|3
1632991480000|2021-09-30 08:44:40|386.41|382.31|386.4|382.3|386.41|382.31|386.4|382.3|2
1632991490000|2021-09-30 08:44:50|386.41|382.31|386.55|382.45|386.55|382.45|386.41|382.31|4
1632991500000|2021-09-30 08:45:00|386.6|382.5|386.65|382.55|386.65|382.55|386.6|382.5|8
1632991510000|2021-09-30 08:45:10|386.67|382.57|386.73|382.63|386.82|382.72|386.67|382.57|10
1632991520000|2021-09-30 08:45:20|386.75|382.65|386.8|382.7|386.8|382.7|386.75|382.65|2
1632991530000|2021-09-30 08:45:30|386.79|382.69|386.8|382.7|386.8|382.7|386.79|382.69|2
1632991540000|2021-09-30 08:45:40|386.81|382.71|386.82|382.72|386.82|382.72|386.81|382.71|2
1632991550000|2021-09-30 08:45:50|386.83|382.73|386.87|382.77|386.88|382.78|386.83|382.73|5
1632991560000|2021-09-30 08:46:00|386.86|382.76|386.8|382.7|386.89|382.79|386.79|382.69|9
1632991570000|2021-09-30 08:46:10|386.81|382.71|386.74|382.64|386.81|382.71|386.74|382.64|6
1632991580000|2021-09-30 08:46:20|386.76|382.66|386.78|382.68|386.79|382.69|386.76|382.66|4
1632991590000|2021-09-30 08:46:30|386.8|382.7|386.81|382.71|386.81|382.71|386.76|382.66|7
1632991600000|2021-09-30 08:46:40|386.82|382.72|386.84|382.74|386.84|382.74|386.82|382.72|2
1632991610000|2021-09-30 08:46:50|386.86|382.76|387.03|382.93|387.03|382.93|386.86|382.76|12
1632991620000|2021-09-30 08:47:00|387.1|383|387|382.9|387.1|383|386.93|382.83|5
1632991630000|2021-09-30 08:47:10|386.98|382.88|386.9|382.8|387|382.9|386.9|382.8|4
1632991640000|2021-09-30 08:47:20|387|382.9|387|382.9|387|382.9|387|382.9|1
1632991650000|2021-09-30 08:47:30|386.94|382.84|387|382.9|387|382.9|386.94|382.84|5
1632991660000|2021-09-30 08:47:40|387.05|382.95|387|382.9|387.05|382.95|387|382.9|3
1632991670000|2021-09-30 08:47:50|386.98|382.88|387|382.9|387|382.9|386.97|382.87|8
1632991680000|2021-09-30 08:48:00|386.98|382.88|386.97|382.87|387|382.9|386.97|382.87|5
1632991690000|2021-09-30 08:48:10|386.99|382.89|386.9|382.8|386.99|382.89|386.9|382.8|9
1632991700000|2021-09-30 08:48:20|386.85|382.75|386.6|382.5|386.85|382.75|386.6|382.5|9
1632991710000|2021-09-30 08:48:30|386.61|382.51|386.58|382.48|386.63|382.53|386.58|382.48|10
1632991720000|2021-09-30 08:48:40|386.6|382.5|386.74|382.64|386.74|382.64|386.6|382.5|6
1632991730000|2021-09-30 08:48:50|386.79|382.69|386.83|382.73|386.83|382.73|386.79|382.69|8
1632991740000|2021-09-30 08:49:00|386.81|382.71|386.8|382.7|386.81|382.71|386.79|382.69|7
1632991750000|2021-09-30 08:49:10|386.78|382.68|386.69|382.59|386.8|382.7|386.65|382.55|6
1632991760000|2021-09-30 08:49:20|386.7|382.6|386.57|382.47|386.7|382.6|386.55|382.45|13
1632991770000|2021-09-30 08:49:30|386.59|382.49|386.45|382.35|386.59|382.49|386.45|382.35|13
1632991780000|2021-09-30 08:49:40|386.41|382.31|386.38|382.28|386.41|382.31|386.36|382.26|7
1632991790000|2021-09-30 08:49:50|386.39|382.29|386.25|382.15|386.39|382.29|386.25|382.15|5
1632991800000|2021-09-30 08:50:00|386.2|382.1|386.2|382.1|386.22|382.12|386.11|382.01|11
1632991810000|2021-09-30 08:50:10|386.25|382.15|386.3|382.2|386.34|382.24|386.25|382.15|11
1632991820000|2021-09-30 08:50:20|386.25|382.15|386.1|382|386.25|382.15|386.1|382|10
1632991830000|2021-09-30 08:50:30|386.15|382.05|386.15|382.05|386.18|382.08|386.1|382|6
1632991840000|2021-09-30 08:50:40|386.19|382.09|386.28|382.18|386.28|382.18|386.19|382.09|8
1632991850000|2021-09-30 08:50:50|386.31|382.21|386.43|382.33|386.43|382.33|386.31|382.21|5
1632991870000|2021-09-30 08:51:10|386.48|382.38|386.65|382.55|386.65|382.55|386.48|382.38|2
1632991880000|2021-09-30 08:51:20|386.6|382.5|386.65|382.55|386.65|382.55|386.6|382.5|2
1632991890000|2021-09-30 08:51:30|386.6|382.5|386.8|382.7|386.8|382.7|386.6|382.5|5
1632991910000|2021-09-30 08:51:50|386.77|382.67|386.9|382.8|386.9|382.8|386.77|382.67|3
1632991920000|2021-09-30 08:52:00|386.89|382.79|386.9|382.8|386.9|382.8|386.89|382.79|2
1632991930000|2021-09-30 08:52:10|386.94|382.84|386.94|382.84|386.94|382.84|386.94|382.84|1
1632991940000|2021-09-30 08:52:20|386.9|382.8|386.9|382.8|386.9|382.8|386.9|382.8|1
1632991960000|2021-09-30 08:52:40|386.8|382.7|386.8|382.7|386.8|382.7|386.8|382.7|1
1632991980000|2021-09-30 08:53:00|386.75|382.65|386.6|382.5|386.8|382.7|386.6|382.5|9
1632991990000|2021-09-30 08:53:10|386.59|382.49|386.6|382.5|386.61|382.51|386.58|382.48|8
1632992000000|2021-09-30 08:53:20|386.62|382.52|386.61|382.51|386.62|382.52|386.6|382.5|4
1632992010000|2021-09-30 08:53:30|386.6|382.5|386.6|382.5|386.6|382.5|386.5|382.4|6
1632992030000|2021-09-30 08:53:50|386.65|382.55|386.65|382.55|386.65|382.55|386.65|382.55|1
1632992040000|2021-09-30 08:54:00|386.7|382.6|386.78|382.68|386.78|382.68|386.67|382.57|6
1632992050000|2021-09-30 08:54:10|386.8|382.7|386.8|382.7|386.81|382.71|386.8|382.7|5
1632992060000|2021-09-30 08:54:20|386.76|382.66|386.76|382.66|386.76|382.66|386.76|382.66|1
1632992070000|2021-09-30 08:54:30|386.78|382.68|386.77|382.67|386.8|382.7|386.76|382.66|10
1632992080000|2021-09-30 08:54:40|386.75|382.65|386.69|382.59|386.76|382.66|386.64|382.54|6
1632992090000|2021-09-30 08:54:50|386.68|382.58|386.72|382.62|386.72|382.62|386.67|382.57|11
1632992100000|2021-09-30 08:55:00|386.71|382.61|386.65|382.55|386.8|382.7|386.65|382.55|11
1632992110000|2021-09-30 08:55:10|386.7|382.6|386.7|382.6|386.7|382.6|386.7|382.6|1
1632992120000|2021-09-30 08:55:20|386.75|382.65|386.95|382.85|386.95|382.85|386.75|382.65|8
1632992130000|2021-09-30 08:55:30|386.97|382.87|387|382.9|387|382.9|386.96|382.86|3
1632992140000|2021-09-30 08:55:40|387.06|382.96|387.14|383.04|387.15|383.05|387.06|382.96|8
1632992150000|2021-09-30 08:55:50|387.16|383.06|387.11|383.01|387.16|383.06|387.1|383|9
1632992160000|2021-09-30 08:56:00|387.1|383|387.1|383|387.11|383.01|387.1|383|9
1632992170000|2021-09-30 08:56:10|387.14|383.04|387.54|383.44|387.54|383.44|387.14|383.04|13
1632992180000|2021-09-30 08:56:20|387.69|383.59|387.7|383.6|387.7|383.6|387.6|383.5|4
1632992190000|2021-09-30 08:56:30|387.5|383.4|387.7|383.6|387.7|383.6|387.5|383.4|5
1632992200000|2021-09-30 08:56:40|387.75|383.65|387.8|383.7|387.8|383.7|387.7|383.6|6
1632992210000|2021-09-30 08:56:50|387.84|383.74|387.95|383.85|388.04|383.94|387.7|383.6|15
1632992220000|2021-09-30 08:57:00|388|383.9|387.66|383.56|388|383.9|387.66|383.56|17
1632992230000|2021-09-30 08:57:10|387.65|383.55|387.9|383.8|387.9|383.8|387.64|383.54|12
1632992240000|2021-09-30 08:57:20|387.95|383.85|387.97|383.87|388|383.9|387.92|383.82|6
1632992250000|2021-09-30 08:57:30|387.95|383.85|387.98|383.88|388.05|383.95|387.9|383.8|12
1632992260000|2021-09-30 08:57:40|388|383.9|388|383.9|388.01|383.91|388|383.9|5
1632992270000|2021-09-30 08:57:50|388.03|383.93|388.07|383.97|388.07|383.97|388|383.9|9
1632992280000|2021-09-30 08:58:00|388.05|383.95|388.25|384.15|388.25|384.15|388.03|383.93|16
1632992290000|2021-09-30 08:58:10|388.3|384.2|388.3|384.2|388.3|384.2|388.3|384.2|1
1632992310000|2021-09-30 08:58:30|388.25|384.15|388.2|384.1|388.25|384.15|388.06|383.96|13
1632992320000|2021-09-30 08:58:40|388.18|384.08|388.02|383.92|388.18|384.08|388|383.9|9
1632992330000|2021-09-30 08:58:50|388.1|384|387.89|383.79|388.1|384|387.85|383.75|12
1632992340000|2021-09-30 08:59:00|387.9|383.8|387.9|383.8|387.9|383.8|387.9|383.8|1
1632992360000|2021-09-30 08:59:20|387.91|383.81|387.91|383.81|387.91|383.81|387.91|383.81|1
1632992380000|2021-09-30 08:59:40|387.9|383.8|387.82|383.72|387.9|383.8|387.82|383.72|6
1632992390000|2021-09-30 08:59:50|387.84|383.74|387.83|383.73|387.85|383.75|387.82|383.72|9
1632992400000|2021-09-30 09:00:00|387.82|383.72|387.83|383.73|387.83|383.73|387.82|383.72|2
1632992410000|2021-09-30 09:00:10|387.84|383.74|388.04|383.94|388.04|383.94|387.84|383.74|15
1632992420000|2021-09-30 09:00:20|388.03|383.93|387.86|383.76|388.03|383.93|387.86|383.76|5
1632992430000|2021-09-30 09:00:30|387.85|383.75|387.86|383.76|387.86|383.76|387.85|383.75|4
1632992440000|2021-09-30 09:00:40|387.84|383.74|387.68|383.58|387.86|383.76|387.68|383.58|7
1632992450000|2021-09-30 09:00:50|387.67|383.57|387.63|383.53|387.67|383.57|387.63|383.53|2
1632992460000|2021-09-30 09:01:00|387.7|383.6|387.7|383.6|387.7|383.6|387.7|383.6|1
1632992470000|2021-09-30 09:01:10|387.79|383.69|388|383.9|388|383.9|387.79|383.69|10
1632992480000|2021-09-30 09:01:20|387.95|383.85|388|383.9|388|383.9|387.95|383.85|4
1632992490000|2021-09-30 09:01:30|387.99|383.89|387.98|383.88|388|383.9|387.97|383.87|4
1632992500000|2021-09-30 09:01:40|388|383.9|388|383.9|388|383.9|388|383.9|1
1632992510000|2021-09-30 09:01:50|388.03|383.93|388.2|384.1|388.2|384.1|388|383.9|7
1632992520000|2021-09-30 09:02:00|388.24|384.14|388.21|384.11|388.3|384.2|388.21|384.11|5
1632992530000|2021-09-30 09:02:10|388.2|384.1|388.29|384.19|388.29|384.19|388.2|384.1|8
1632992540000|2021-09-30 09:02:20|388.33|384.23|388.41|384.31|388.44|384.34|388.33|384.23|8
1632992550000|2021-09-30 09:02:30|388.43|384.33|388.41|384.31|388.43|384.33|388.41|384.31|2
1632992560000|2021-09-30 09:02:40|388.38|384.28|388.34|384.24|388.38|384.28|388.34|384.24|5
1632992570000|2021-09-30 09:02:50|388.33|384.23|388.2|384.1|388.33|384.23|388.18|384.08|8
1632992580000|2021-09-30 09:03:00|388.24|384.14|388.26|384.16|388.3|384.2|388.24|384.14|5
1632992590000|2021-09-30 09:03:10|388.27|384.17|388.69|384.59|388.69|384.59|388.22|384.12|13
1632992600000|2021-09-30 09:03:20|388.7|384.6|388.58|384.48|388.7|384.6|388.48|384.38|8
1632992610000|2021-09-30 09:03:30|388.54|384.44|388.54|384.44|388.54|384.44|388.54|384.44|1
1632992620000|2021-09-30 09:03:40|388.58|384.48|388.65|384.55|388.65|384.55|388.58|384.48|2
1632992630000|2021-09-30 09:03:50|388.6|384.5|388.4|384.3|388.6|384.5|388.4|384.3|8
1632992640000|2021-09-30 09:04:00|388.41|384.31|388.4|384.3|388.47|384.37|388.35|384.25|10
1632992650000|2021-09-30 09:04:10|388.36|384.26|388.35|384.25|388.4|384.3|388.31|384.21|5
1632992660000|2021-09-30 09:04:20|388.31|384.21|388.31|384.21|388.32|384.22|388.31|384.21|3
1632992670000|2021-09-30 09:04:30|388.27|384.17|388.31|384.21|388.37|384.27|388.23|384.13|14
1632992680000|2021-09-30 09:04:40|388.32|384.22|388.35|384.25|388.35|384.25|388.32|384.22|2
1632992690000|2021-09-30 09:04:50|388.36|384.26|388.35|384.25|388.36|384.26|388.33|384.23|6
1632992700000|2021-09-30 09:05:00|388.36|384.26|388.31|384.21|388.37|384.27|388.31|384.21|6
1632992720000|2021-09-30 09:05:20|388.33|384.23|388.41|384.31|388.41|384.31|388.32|384.22|9
1632992730000|2021-09-30 09:05:30|388.42|384.32|388.41|384.31|388.44|384.34|388.41|384.31|5
1632992740000|2021-09-30 09:05:40|388.45|384.35|388.3|384.2|388.47|384.37|388.29|384.19|7
1632992750000|2021-09-30 09:05:50|388.32|384.22|388.27|384.17|388.33|384.23|388.27|384.17|5
1632992760000|2021-09-30 09:06:00|388.28|384.18|388.35|384.25|388.35|384.25|388.27|384.17|4
1632992770000|2021-09-30 09:06:10|388.43|384.33|388.46|384.36|388.5|384.4|388.4|384.3|11
1632992780000|2021-09-30 09:06:20|388.44|384.34|388.36|384.26|388.44|384.34|388.36|384.26|7
1632992790000|2021-09-30 09:06:30|388.37|384.27|388.37|384.27|388.38|384.28|388.37|384.27|3
1632992800000|2021-09-30 09:06:40|388.33|384.23|388.35|384.25|388.37|384.27|388.33|384.23|5
1632992810000|2021-09-30 09:06:50|388.37|384.27|388.26|384.16|388.37|384.27|388.26|384.16|9
1632992820000|2021-09-30 09:07:00|388.27|384.17|388.29|384.19|388.3|384.2|388.25|384.15|8
1632992830000|2021-09-30 09:07:10|388.3|384.2|388.29|384.19|388.3|384.2|388.27|384.17|6
1632992850000|2021-09-30 09:07:30|388.31|384.21|388.4|384.3|388.4|384.3|388.31|384.21|5
1632992860000|2021-09-30 09:07:40|388.38|384.28|388.25|384.15|388.38|384.28|388.25|384.15|6
1632992870000|2021-09-30 09:07:50|388.26|384.16|388.26|384.16|388.3|384.2|388.25|384.15|6
1632992880000|2021-09-30 09:08:00|388.23|384.13|388.25|384.15|388.3|384.2|388.22|384.12|13
1632992890000|2021-09-30 09:08:10|388.24|384.14|388.22|384.12|388.24|384.14|388.21|384.11|5
1632992900000|2021-09-30 09:08:20|388.25|384.15|388.31|384.21|388.31|384.21|388.25|384.15|4
1632992910000|2021-09-30 09:08:30|388.29|384.19|388.26|384.16|388.29|384.19|388.26|384.16|3
1632992920000|2021-09-30 09:08:40|388.27|384.17|388.28|384.18|388.28|384.18|388.27|384.17|8
1632992930000|2021-09-30 09:08:50|388.27|384.17|388.24|384.14|388.29|384.19|388.22|384.12|13
1632992940000|2021-09-30 09:09:00|388.26|384.16|388.26|384.16|388.26|384.16|388.25|384.15|3
1632992950000|2021-09-30 09:09:10|388.25|384.15|388.25|384.15|388.25|384.15|388.25|384.15|1
1632992960000|2021-09-30 09:09:20|388.24|384.14|388.15|384.05|388.24|384.14|388.15|384.05|2
1632992970000|2021-09-30 09:09:30|388.07|383.97|388.11|384.01|388.11|384.01|388.07|383.97|2
1632992980000|2021-09-30 09:09:40|388.08|383.98|388.08|383.98|388.08|383.98|388.08|383.98|1
1632992990000|2021-09-30 09:09:50|388.03|383.93|388.04|383.94|388.04|383.94|387.98|383.88|3
1632993000000|2021-09-30 09:10:00|388.01|383.91|387.99|383.89|388.01|383.91|387.99|383.89|3
1632993010000|2021-09-30 09:10:10|387.94|383.84|387.94|383.84|387.94|383.84|387.94|383.84|1
1632993030000|2021-09-30 09:10:30|387.95|383.85|388|383.9|388|383.9|387.95|383.85|2
1632993040000|2021-09-30 09:10:40|387.99|383.89|388|383.9|388|383.9|387.99|383.89|2
1632993050000|2021-09-30 09:10:50|387.99|383.89|387.99|383.89|387.99|383.89|387.99|383.89|1
1632993060000|2021-09-30 09:11:00|388.01|383.91|388.24|384.14|388.24|384.14|388|383.9|6
1632993070000|2021-09-30 09:11:10|388.34|384.24|388.49|384.39|388.5|384.4|388.34|384.24|12
1632993080000|2021-09-30 09:11:20|388.5|384.4|388.53|384.43|388.53|384.43|388.38|384.28|15
1632993090000|2021-09-30 09:11:30|388.58|384.48|388.7|384.6|388.7|384.6|388.53|384.43|8
1632993100000|2021-09-30 09:11:40|388.74|384.64|388.69|384.59|388.74|384.64|388.53|384.43|11
1632993110000|2021-09-30 09:11:50|388.7|384.6|388.65|384.55|388.7|384.6|388.65|384.55|2
1632993120000|2021-09-30 09:12:00|388.6|384.5|388.65|384.55|388.7|384.6|388.6|384.5|3
1632993130000|2021-09-30 09:12:10|388.7|384.6|388.65|384.55|388.7|384.6|388.65|384.55|2
1632993140000|2021-09-30 09:12:20|388.6|384.5|388.5|384.4|388.6|384.5|388.45|384.35|4
1632993160000|2021-09-30 09:12:40|388.53|384.43|388.58|384.48|388.58|384.48|388.53|384.43|2
1632993170000|2021-09-30 09:12:50|388.55|384.45|388.55|384.45|388.55|384.45|388.55|384.45|1
1632993180000|2021-09-30 09:13:00|388.58|384.48|388.5|384.4|388.58|384.48|388.5|384.4|6
1632993190000|2021-09-30 09:13:10|388.45|384.35|388.5|384.4|388.5|384.4|388.44|384.34|5
1632993200000|2021-09-30 09:13:20|388.49|384.39|388.49|384.39|388.5|384.4|388.43|384.33|12
1632993210000|2021-09-30 09:13:30|388.5|384.4|388.65|384.55|388.65|384.55|388.5|384.4|3
1632993220000|2021-09-30 09:13:40|388.7|384.6|388.96|384.86|389|384.9|388.7|384.6|12
1632993230000|2021-09-30 09:13:50|388.95|384.85|388.93|384.83|389|384.9|388.93|384.83|20
1632993240000|2021-09-30 09:14:00|388.91|384.81|388.9|384.8|388.91|384.81|388.9|384.8|2
1632993250000|2021-09-30 09:14:10|388.84|384.74|388.91|384.81|388.93|384.83|388.84|384.74|5
1632993260000|2021-09-30 09:14:20|388.9|384.8|388.88|384.78|388.92|384.82|388.87|384.77|8
1632993270000|2021-09-30 09:14:30|388.87|384.77|388.9|384.8|388.9|384.8|388.84|384.74|6
1632993280000|2021-09-30 09:14:40|388.88|384.78|388.88|384.78|388.88|384.78|388.88|384.78|1
1632993290000|2021-09-30 09:14:50|388.9|384.8|388.9|384.8|388.9|384.8|388.9|384.8|1
1632993300000|2021-09-30 09:15:00|388.91|384.81|388.9|384.8|388.91|384.81|388.9|384.8|2
1632993310000|2021-09-30 09:15:10|388.91|384.81|389.01|384.91|389.04|384.94|388.91|384.81|6
1632993320000|2021-09-30 09:15:20|389.04|384.94|389.12|385.02|389.15|385.05|389.04|384.94|10
1632993330000|2021-09-30 09:15:30|389.15|385.05|389.23|385.13|389.23|385.13|389.1|385|8
1632993340000|2021-09-30 09:15:40|389.26|385.16|389.1|385|389.26|385.16|389.1|385|3
1632993350000|2021-09-30 09:15:50|389.08|384.98|389.04|384.94|389.08|384.98|389.03|384.93|3
1632993360000|2021-09-30 09:16:00|389.06|384.96|389.04|384.94|389.06|384.96|389.02|384.92|5
1632993370000|2021-09-30 09:16:10|389.05|384.95|389.05|384.95|389.05|384.95|389.05|384.95|1
1632993380000|2021-09-30 09:16:20|389.01|384.91|389.01|384.91|389.03|384.93|389|384.9|5
1632993390000|2021-09-30 09:16:30|389.02|384.92|389|384.9|389.02|384.92|389|384.9|2
1632993400000|2021-09-30 09:16:40|389.01|384.91|389|384.9|389.03|384.93|389|384.9|5
1632993410000|2021-09-30 09:16:50|389.02|384.92|389.01|384.91|389.02|384.92|389.01|384.91|2
1632993420000|2021-09-30 09:17:00|389.05|384.95|389.01|384.91|389.05|384.95|389.01|384.91|3
1632993430000|2021-09-30 09:17:10|389.02|384.92|389|384.9|389.02|384.92|389|384.9|3
1632993440000|2021-09-30 09:17:20|388.94|384.84|388.89|384.79|388.94|384.84|388.89|384.79|2
1632993450000|2021-09-30 09:17:30|388.8|384.7|388.7|384.6|388.8|384.7|388.7|384.6|5
1632993460000|2021-09-30 09:17:40|388.65|384.55|388.45|384.35|388.65|384.55|388.45|384.35|7
1632993470000|2021-09-30 09:17:50|388.49|384.39|388.4|384.3|388.5|384.4|388.4|384.3|5
1632993480000|2021-09-30 09:18:00|388.38|384.28|388.38|384.28|388.38|384.28|388.34|384.24|4
1632993490000|2021-09-30 09:18:10|388.37|384.27|388.34|384.24|388.37|384.27|388.34|384.24|6
1632993500000|2021-09-30 09:18:20|388.37|384.27|388.37|384.27|388.37|384.27|388.37|384.27|1
1632993510000|2021-09-30 09:18:30|388.39|384.29|388.39|384.29|388.39|384.29|388.39|384.29|1
1632993520000|2021-09-30 09:18:40|388.4|384.3|388.8|384.7|388.8|384.7|388.4|384.3|11
1632993530000|2021-09-30 09:18:50|388.85|384.75|388.91|384.81|388.93|384.83|388.83|384.73|11
1632993540000|2021-09-30 09:19:00|388.9|384.8|388.85|384.75|389|384.9|388.83|384.73|16
1632993550000|2021-09-30 09:19:10|388.86|384.76|388.86|384.76|388.88|384.78|388.86|384.76|3
1632993560000|2021-09-30 09:19:20|388.88|384.78|388.88|384.78|388.89|384.79|388.88|384.78|3
1632993570000|2021-09-30 09:19:30|388.89|384.79|388.89|384.79|388.89|384.79|388.89|384.79|1
1632993580000|2021-09-30 09:19:40|388.84|384.74|388.97|384.87|388.97|384.87|388.8|384.7|8
1632993590000|2021-09-30 09:19:50|388.98|384.88|388.92|384.82|389.01|384.91|388.92|384.82|7
1632993600000|2021-09-30 09:20:00|388.93|384.83|389|384.9|389|384.9|388.92|384.82|8
1632993610000|2021-09-30 09:20:10|388.95|384.85|388.88|384.78|388.95|384.85|388.88|384.78|3
1632993620000|2021-09-30 09:20:20|388.85|384.75|388.89|384.79|388.89|384.79|388.85|384.75|6
1632993630000|2021-09-30 09:20:30|388.86|384.76|388.85|384.75|388.9|384.8|388.85|384.75|10
1632993640000|2021-09-30 09:20:40|388.8|384.7|388.8|384.7|388.81|384.71|388.8|384.7|7
1632993650000|2021-09-30 09:20:50|388.81|384.71|388.8|384.7|388.81|384.71|388.8|384.7|6
1632993660000|2021-09-30 09:21:00|388.84|384.74|388.8|384.7|388.84|384.74|388.8|384.7|4
1632993670000|2021-09-30 09:21:10|388.81|384.71|388.75|384.65|388.81|384.71|388.75|384.65|5
1632993680000|2021-09-30 09:21:20|388.68|384.58|388.69|384.59|388.69|384.59|388.68|384.58|2
1632993690000|2021-09-30 09:21:30|388.68|384.58|388.54|384.44|388.68|384.58|388.54|384.44|4
1632993700000|2021-09-30 09:21:40|388.55|384.45|388.5|384.4|388.55|384.45|388.5|384.4|2
1632993730000|2021-09-30 09:22:10|388.49|384.39|388.62|384.52|388.69|384.59|388.49|384.39|5
1632993750000|2021-09-30 09:22:30|388.63|384.53|388.47|384.37|388.63|384.53|388.47|384.37|7
1632993760000|2021-09-30 09:22:40|388.46|384.36|388.46|384.36|388.46|384.36|388.45|384.35|3
1632993780000|2021-09-30 09:23:00|388.44|384.34|388.46|384.36|388.46|384.36|388.43|384.33|6
1632993790000|2021-09-30 09:23:10|388.39|384.29|388.34|384.24|388.4|384.3|388.34|384.24|4
1632993800000|2021-09-30 09:23:20|388.33|384.23|388.3|384.2|388.33|384.23|388.3|384.2|5
1632993830000|2021-09-30 09:23:50|388.31|384.21|388.31|384.21|388.31|384.21|388.3|384.2|3
1632993840000|2021-09-30 09:24:00|388.3|384.2|388.31|384.21|388.31|384.21|388.3|384.2|4
1632993850000|2021-09-30 09:24:10|388.3|384.2|388.26|384.16|388.3|384.2|388.24|384.14|7
1632993860000|2021-09-30 09:24:20|388.23|384.13|388.1|384|388.26|384.16|388.1|384|7
1632993870000|2021-09-30 09:24:30|388.08|383.98|388.13|384.03|388.13|384.03|388.08|383.98|5
1632993880000|2021-09-30 09:24:40|388.11|384.01|388.21|384.11|388.21|384.11|388.1|384|5
1632993890000|2021-09-30 09:24:50|388.22|384.12|388.21|384.11|388.22|384.12|388.21|384.11|2
1632993900000|2021-09-30 09:25:00|388.25|384.15|388.2|384.1|388.25|384.15|388.2|384.1|6
1632993920000|2021-09-30 09:25:20|388.15|384.05|388.1|384|388.15|384.05|388.09|383.99|3
1632993930000|2021-09-30 09:25:30|388.05|383.95|387.75|383.65|388.05|383.95|387.75|383.65|4
1632993940000|2021-09-30 09:25:40|387.7|383.6|387.82|383.72|387.89|383.79|387.7|383.6|6
1632993950000|2021-09-30 09:25:50|387.8|383.7|387.8|383.7|387.81|383.71|387.8|383.7|3
1632993960000|2021-09-30 09:26:00|387.79|383.69|387.77|383.67|387.79|383.69|387.77|383.67|2
1632993970000|2021-09-30 09:26:10|387.75|383.65|387.9|383.8|387.9|383.8|387.75|383.65|6
1632993980000|2021-09-30 09:26:20|387.91|383.81|388|383.9|388|383.9|387.91|383.81|4
1632993990000|2021-09-30 09:26:30|387.99|383.89|388.09|383.99|388.09|383.99|387.99|383.89|4
1632994000000|2021-09-30 09:26:40|388.08|383.98|388.08|383.98|388.08|383.98|388.08|383.98|1
1632994020000|2021-09-30 09:27:00|388.09|383.99|388.1|384|388.12|384.02|388.08|383.98|7
1632994030000|2021-09-30 09:27:10|388.05|383.95|388.05|383.95|388.05|383.95|388.05|383.95|1
1632994050000|2021-09-30 09:27:30|388.01|383.91|388.01|383.91|388.01|383.91|388.01|383.91|1
1632994060000|2021-09-30 09:27:40|388|383.9|388.01|383.91|388.03|383.93|388|383.9|4
1632994070000|2021-09-30 09:27:50|388|383.9|387.87|383.77|388|383.9|387.87|383.77|4
1632994080000|2021-09-30 09:28:00|387.86|383.76|387.81|383.71|387.87|383.77|387.81|383.71|5
1632994090000|2021-09-30 09:28:10|387.82|383.72|387.81|383.71|387.82|383.72|387.81|383.71|4
1632994100000|2021-09-30 09:28:20|387.84|383.74|387.81|383.71|387.84|383.74|387.81|383.71|3
1632994110000|2021-09-30 09:28:30|387.82|383.72|387.82|383.72|387.82|383.72|387.82|383.72|1
1632994120000|2021-09-30 09:28:40|387.8|383.7|387.8|383.7|387.81|383.71|387.8|383.7|3
1632994130000|2021-09-30 09:28:50|387.82|383.72|387.9|383.8|387.9|383.8|387.82|383.72|3
1632994140000|2021-09-30 09:29:00|387.92|383.82|387.93|383.83|387.95|383.85|387.92|383.82|3
1632994150000|2021-09-30 09:29:10|387.9|383.8|388|383.9|388.01|383.91|387.9|383.8|12
1632994160000|2021-09-30 09:29:20|388.01|383.91|388.01|383.91|388.01|383.91|388.01|383.91|1
1632994170000|2021-09-30 09:29:30|388|383.9|388|383.9|388|383.9|388|383.9|1
1632994180000|2021-09-30 09:29:40|387.99|383.89|388.01|383.91|388.01|383.91|387.99|383.89|4
1632994190000|2021-09-30 09:29:50|388.02|383.92|388.25|384.15|388.25|384.15|388.02|383.92|8
1632994200000|2021-09-30 09:30:00|388.26|384.16|388.35|384.25|388.37|384.27|388.26|384.16|6
1632994210000|2021-09-30 09:30:10|388.36|384.26|388.3|384.2|388.38|384.28|388.3|384.2|11
1632994230000|2021-09-30 09:30:30|388.31|384.21|388.3|384.2|388.31|384.21|388.3|384.2|4
1632994260000|2021-09-30 09:31:00|388.31|384.21|388.1|384|388.33|384.23|388.09|383.99|13
1632994270000|2021-09-30 09:31:10|388.05|383.95|388.03|383.93|388.05|383.95|388.03|383.93|2
1632994290000|2021-09-30 09:31:30|388.01|383.91|388.01|383.91|388.03|383.93|388.01|383.91|3
1632994310000|2021-09-30 09:31:50|388.05|383.95|388.08|383.98|388.09|383.99|388.05|383.95|3
1632994320000|2021-09-30 09:32:00|388.09|383.99|388.12|384.02|388.12|384.02|388.09|383.99|2
1632994330000|2021-09-30 09:32:10|388.08|383.98|387.88|383.78|388.1|384|387.86|383.76|9
1632994340000|2021-09-30 09:32:20|387.86|383.76|387.89|383.79|387.89|383.79|387.85|383.75|7
1632994360000|2021-09-30 09:32:40|387.87|383.77|387.92|383.82|387.92|383.82|387.87|383.77|7
1632994370000|2021-09-30 09:32:50|387.9|383.8|387.74|383.64|387.9|383.8|387.74|383.64|6
1632994380000|2021-09-30 09:33:00|387.69|383.59|387.74|383.64|387.74|383.64|387.66|383.56|4
1632994390000|2021-09-30 09:33:10|387.66|383.56|387.51|383.41|387.7|383.6|387.51|383.41|5
1632994440000|2021-09-30 09:34:00|387.4|383.3|387.43|383.33|387.43|383.33|387.4|383.3|3
1632994450000|2021-09-30 09:34:10|387.47|383.37|387.47|383.37|387.47|383.37|387.47|383.37|1
1632994460000|2021-09-30 09:34:20|387.46|383.36|387.44|383.34|387.48|383.38|387.42|383.32|8
1632994470000|2021-09-30 09:34:30|387.43|383.33|387.43|383.33|387.43|383.33|387.43|383.33|1
1632994490000|2021-09-30 09:34:50|387.4|383.3|387.4|383.3|387.4|383.3|387.4|383.3|1
1632994500000|2021-09-30 09:35:00|387.34|383.24|387.32|383.22|387.35|383.25|387.32|383.22|4
1632994510000|2021-09-30 09:35:10|387.31|383.21|387.27|383.17|387.32|383.22|387.26|383.16|8
1632994520000|2021-09-30 09:35:20|387.29|383.19|387.2|383.1|387.29|383.19|387.2|383.1|8
1632994530000|2021-09-30 09:35:30|387.21|383.11|387.26|383.16|387.26|383.16|387.19|383.09|8
1632994540000|2021-09-30 09:35:40|387.25|383.15|387.23|383.13|387.25|383.15|387.23|383.13|6
1632994550000|2021-09-30 09:35:50|387.26|383.16|387.25|383.15|387.26|383.16|387.25|383.15|4
1632994560000|2021-09-30 09:36:00|387.24|383.14|387.24|383.14|387.25|383.15|387.24|383.14|3
1632994570000|2021-09-30 09:36:10|387.25|383.15|387.24|383.14|387.26|383.16|387.23|383.13|7
1632994580000|2021-09-30 09:36:20|387.23|383.13|387.23|383.13|387.24|383.14|387.22|383.12|4
1632994590000|2021-09-30 09:36:30|387.24|383.14|387.18|383.08|387.26|383.16|387.1|383|13
1632994600000|2021-09-30 09:36:40|387.16|383.06|387.16|383.06|387.16|383.06|387.14|383.04|5
1632994620000|2021-09-30 09:37:00|387.15|383.05|387.15|383.05|387.16|383.06|387.15|383.05|3
1632994630000|2021-09-30 09:37:10|387.16|383.06|387.08|382.98|387.16|383.06|387.05|382.95|10
1632994640000|2021-09-30 09:37:20|387.09|382.99|387.1|383|387.1|383|387.04|382.94|3
1632994650000|2021-09-30 09:37:30|387.11|383.01|387.23|383.13|387.23|383.13|387.1|383|7
1632994660000|2021-09-30 09:37:40|387.22|383.12|387.3|383.2|387.3|383.2|387.2|383.1|9
1632994670000|2021-09-30 09:37:50|387.31|383.21|387.32|383.22|387.32|383.22|387.3|383.2|7
1632994680000|2021-09-30 09:38:00|387.3|383.2|387.29|383.19|387.3|383.2|387.29|383.19|2
1632994690000|2021-09-30 09:38:10|387.3|383.2|387.18|383.08|387.3|383.2|387.18|383.08|4
1632994700000|2021-09-30 09:38:20|387.13|383.03|387.15|383.05|387.15|383.05|387.13|383.03|2
1632994710000|2021-09-30 09:38:30|387.14|383.04|387.13|383.03|387.14|383.04|387.13|383.03|2
1632994720000|2021-09-30 09:38:40|387.12|383.02|387.11|383.01|387.13|383.03|387.11|383.01|4
1632994730000|2021-09-30 09:38:50|387.12|383.02|387.14|383.04|387.15|383.05|387.12|383.02|5
1632994740000|2021-09-30 09:39:00|387.12|383.02|386.95|382.85|387.13|383.03|386.95|382.85|6
1632994750000|2021-09-30 09:39:10|386.9|382.8|386.9|382.8|386.9|382.8|386.9|382.8|1
1632994760000|2021-09-30 09:39:20|386.83|382.73|386.77|382.67|386.83|382.73|386.77|382.67|2
1632994770000|2021-09-30 09:39:30|386.67|382.57|386.6|382.5|386.7|382.6|386.6|382.5|4
1632994780000|2021-09-30 09:39:40|386.59|382.49|386.67|382.57|386.67|382.57|386.51|382.41|13
1632994790000|2021-09-30 09:39:50|386.69|382.59|386.65|382.55|386.72|382.62|386.65|382.55|14
1632994800000|2021-09-30 09:40:00|386.68|382.58|386.73|382.63|386.75|382.65|386.68|382.58|9
1632994810000|2021-09-30 09:40:10|386.74|382.64|386.75|382.65|386.76|382.66|386.74|382.64|6
1632994820000|2021-09-30 09:40:20|386.74|382.64|386.74|382.64|386.75|382.65|386.7|382.6|5
1632994830000|2021-09-30 09:40:30|386.75|382.65|386.7|382.6|386.75|382.65|386.7|382.6|5
1632994870000|2021-09-30 09:41:10|386.71|382.61|386.7|382.6|386.73|382.63|386.7|382.6|4
1632994880000|2021-09-30 09:41:20|386.74|382.64|386.85|382.75|386.85|382.75|386.74|382.64|4
1632994890000|2021-09-30 09:41:30|386.97|382.87|387|382.9|387.05|382.95|386.97|382.87|18
1632994900000|2021-09-30 09:41:40|387.05|382.95|387|382.9|387.06|382.96|387|382.9|5
1632994910000|2021-09-30 09:41:50|386.98|382.88|386.9|382.8|386.98|382.88|386.9|382.8|3
1632994920000|2021-09-30 09:42:00|386.86|382.76|386.7|382.6|386.9|382.8|386.7|382.6|6
1632994930000|2021-09-30 09:42:10|386.66|382.56|386.6|382.5|386.66|382.56|386.6|382.5|2
1632994940000|2021-09-30 09:42:20|386.61|382.51|386.62|382.52|386.62|382.52|386.61|382.51|2
1632994950000|2021-09-30 09:42:30|386.63|382.53|386.6|382.5|386.69|382.59|386.6|382.5|6
1632994960000|2021-09-30 09:42:40|386.61|382.51|386.61|382.51|386.61|382.51|386.61|382.51|1
1632994980000|2021-09-30 09:43:00|386.62|382.52|386.6|382.5|386.62|382.52|386.6|382.5|3
1632994990000|2021-09-30 09:43:10|386.62|382.52|386.9|382.8|386.9|382.8|386.57|382.47|9
1632995000000|2021-09-30 09:43:20|386.85|382.75|386.84|382.74|386.88|382.78|386.83|382.73|7
1632995010000|2021-09-30 09:43:30|386.8|382.7|386.84|382.74|386.84|382.74|386.79|382.69|3
1632995020000|2021-09-30 09:43:40|386.85|382.75|386.84|382.74|386.86|382.76|386.84|382.74|3
1632995030000|2021-09-30 09:43:50|386.8|382.7|386.84|382.74|386.84|382.74|386.8|382.7|5
1632995040000|2021-09-30 09:44:00|386.83|382.73|386.8|382.7|386.84|382.74|386.8|382.7|5
1632995050000|2021-09-30 09:44:10|386.81|382.71|386.99|382.89|386.99|382.89|386.81|382.71|7
1632995060000|2021-09-30 09:44:20|387|382.9|387|382.9|387.01|382.91|387|382.9|3
1632995070000|2021-09-30 09:44:30|387.03|382.93|387.09|382.99|387.1|383|387.03|382.93|4
1632995080000|2021-09-30 09:44:40|387.1|383|387.25|383.15|387.25|383.15|387.1|383|5
1632995090000|2021-09-30 09:44:50|387.31|383.21|387.31|383.21|387.31|383.21|387.31|383.21|1
1632995100000|2021-09-30 09:45:00|387.3|383.2|387|382.9|387.3|383.2|387|382.9|7
1632995110000|2021-09-30 09:45:10|386.98|382.88|386.9|382.8|386.98|382.88|386.81|382.71|9
1632995120000|2021-09-30 09:45:20|386.88|382.78|386.88|382.78|386.89|382.79|386.87|382.77|9
1632995130000|2021-09-30 09:45:30|386.86|382.76|386.82|382.72|386.89|382.79|386.82|382.72|5
1632995140000|2021-09-30 09:45:40|386.87|382.77|386.92|382.82|386.93|382.83|386.86|382.76|9
1632995150000|2021-09-30 09:45:50|386.93|382.83|387|382.9|387.01|382.91|386.93|382.83|4
1632995160000|2021-09-30 09:46:00|386.95|382.85|386.96|382.86|386.96|382.86|386.95|382.85|2
1632995170000|2021-09-30 09:46:10|386.9|382.8|386.85|382.75|386.97|382.87|386.8|382.7|13
1632995180000|2021-09-30 09:46:20|386.84|382.74|386.64|382.54|386.84|382.74|386.61|382.51|7
1632995190000|2021-09-30 09:46:30|386.61|382.51|386.52|382.42|386.64|382.54|386.52|382.42|11
1632995200000|2021-09-30 09:46:40|386.53|382.43|386.53|382.43|386.57|382.47|386.52|382.42|6
1632995210000|2021-09-30 09:46:50|386.52|382.42|386.6|382.5|386.6|382.5|386.52|382.42|2
1632995220000|2021-09-30 09:47:00|386.58|382.48|386.63|382.53|386.75|382.65|386.55|382.45|14
1632995230000|2021-09-30 09:47:10|386.62|382.52|386.6|382.5|386.62|382.52|386.6|382.5|2
1632995240000|2021-09-30 09:47:20|386.66|382.56|386.6|382.5|386.66|382.56|386.53|382.43|5
1632995250000|2021-09-30 09:47:30|386.55|382.45|386.56|382.46|386.59|382.49|386.55|382.45|6
1632995260000|2021-09-30 09:47:40|386.55|382.45|386.55|382.45|386.6|382.5|386.55|382.45|10
1632995270000|2021-09-30 09:47:50|386.5|382.4|386.35|382.25|386.5|382.4|386.34|382.24|7
1632995280000|2021-09-30 09:48:00|386.39|382.29|386.3|382.2|386.4|382.3|386.3|382.2|7
1632995290000|2021-09-30 09:48:10|386.31|382.21|386.34|382.24|386.34|382.24|386.31|382.21|6
1632995300000|2021-09-30 09:48:20|386.3|382.2|386.59|382.49|386.59|382.49|386.24|382.14|14
1632995310000|2021-09-30 09:48:30|386.6|382.5|386.65|382.55|386.75|382.65|386.6|382.5|9
1632995320000|2021-09-30 09:48:40|386.7|382.6|386.89|382.79|386.89|382.79|386.7|382.6|4
1632995330000|2021-09-30 09:48:50|386.9|382.8|386.85|382.75|386.9|382.8|386.83|382.73|4
1632995340000|2021-09-30 09:49:00|386.86|382.76|386.85|382.75|386.89|382.79|386.85|382.75|3
1632995350000|2021-09-30 09:49:10|386.87|382.77|387|382.9|387.02|382.92|386.87|382.77|6
1632995370000|2021-09-30 09:49:30|387.05|382.95|387.09|382.99|387.09|382.99|387.05|382.95|2
1632995380000|2021-09-30 09:49:40|387.11|383.01|387.2|383.1|387.25|383.15|387.11|383.01|8
1632995390000|2021-09-30 09:49:50|387.19|383.09|387.2|383.1|387.2|383.1|387.19|383.09|2
1632995400000|2021-09-30 09:50:00|387.25|383.15|387.2|383.1|387.25|383.15|387.2|383.1|2
1632995410000|2021-09-30 09:50:10|387.19|383.09|387.3|383.2|387.3|383.2|387.14|383.04|4
1632995420000|2021-09-30 09:50:20|387.35|383.25|387.53|383.43|387.53|383.43|387.35|383.25|3
1632995430000|2021-09-30 09:50:30|387.55|383.45|387.65|383.55|387.65|383.55|387.5|383.4|5
1632995440000|2021-09-30 09:50:40|387.7|383.6|387.8|383.7|387.8|383.7|387.7|383.6|3
1632995460000|2021-09-30 09:51:00|387.65|383.55|387.6|383.5|387.65|383.55|387.6|383.5|2
1632995470000|2021-09-30 09:51:10|387.58|383.48|387.49|383.39|387.6|383.5|387.47|383.37|7
1632995480000|2021-09-30 09:51:20|387.5|383.4|387.35|383.25|387.51|383.41|387.3|383.2|15
1632995490000|2021-09-30 09:51:30|387.34|383.24|387.31|383.21|387.34|383.24|387.31|383.21|2
1632995500000|2021-09-30 09:51:40|387.35|383.25|387.1|383|387.35|383.25|387.1|383|4
1632995510000|2021-09-30 09:51:50|387.06|382.96|386.94|382.84|387.06|382.96|386.94|382.84|8
1632995520000|2021-09-30 09:52:00|386.95|382.85|387.23|383.13|387.23|383.13|386.95|382.85|8
1632995530000|2021-09-30 09:52:10|387.2|383.1|387.2|383.1|387.2|383.1|387.19|383.09|3
1632995540000|2021-09-30 09:52:20|387.15|383.05|387.15|383.05|387.15|383.05|387.1|383|4
1632995550000|2021-09-30 09:52:30|387.16|383.06|387.35|383.25|387.35|383.25|387.16|383.06|7
1632995560000|2021-09-30 09:52:40|387.4|383.3|387.42|383.32|387.45|383.35|387.37|383.27|11
1632995570000|2021-09-30 09:52:50|387.44|383.34|387.42|383.32|387.44|383.34|387.41|383.31|4
1632995580000|2021-09-30 09:53:00|387.43|383.33|387.51|383.41|387.51|383.41|387.43|383.33|5
1632995590000|2021-09-30 09:53:10|387.53|383.43|387.53|383.43|387.54|383.44|387.53|383.43|5
1632995610000|2021-09-30 09:53:30|387.55|383.45|387.5|383.4|387.57|383.47|387.5|383.4|7
1632995620000|2021-09-30 09:53:40|387.47|383.37|387.45|383.35|387.47|383.37|387.42|383.32|8
1632995630000|2021-09-30 09:53:50|387.46|383.36|387.52|383.42|387.52|383.42|387.45|383.35|6
1632995640000|2021-09-30 09:54:00|387.55|383.45|387.45|383.35|387.55|383.45|387.43|383.33|12
1632995650000|2021-09-30 09:54:10|387.47|383.37|387.47|383.37|387.47|383.37|387.47|383.37|1
1632995660000|2021-09-30 09:54:20|387.4|383.3|387.4|383.3|387.4|383.3|387.4|383.3|1
1632995670000|2021-09-30 09:54:30|387.35|383.25|387.5|383.4|387.5|383.4|387.33|383.23|8
1632995680000|2021-09-30 09:54:40|387.45|383.35|387.15|383.05|387.45|383.35|387.15|383.05|8
1632995690000|2021-09-30 09:54:50|387.13|383.03|387.2|383.1|387.2|383.1|387.13|383.03|5
1632995700000|2021-09-30 09:55:00|387.25|383.15|387.45|383.35|387.45|383.35|387.25|383.15|6
1632995710000|2021-09-30 09:55:10|387.47|383.37|387.45|383.35|387.47|383.37|387.45|383.35|2
1632995720000|2021-09-30 09:55:20|387.44|383.34|387.41|383.31|387.44|383.34|387.41|383.31|4
1632995730000|2021-09-30 09:55:30|387.43|383.33|387.42|383.32|387.43|383.33|387.42|383.32|4
1632995740000|2021-09-30 09:55:40|387.4|383.3|387.42|383.32|387.45|383.35|387.39|383.29|9
1632995750000|2021-09-30 09:55:50|387.41|383.31|387.41|383.31|387.42|383.32|387.4|383.3|5
1632995760000|2021-09-30 09:56:00|387.45|383.35|387.47|383.37|387.47|383.37|387.45|383.35|3
1632995770000|2021-09-30 09:56:10|387.48|383.38|387.48|383.38|387.48|383.38|387.48|383.38|1
1632995780000|2021-09-30 09:56:20|387.47|383.37|387.49|383.39|387.5|383.4|387.47|383.37|3
1632995790000|2021-09-30 09:56:30|387.5|383.4|387.49|383.39|387.5|383.4|387.49|383.39|6
1632995800000|2021-09-30 09:56:40|387.5|383.4|387.53|383.43|387.53|383.43|387.5|383.4|3
1632995810000|2021-09-30 09:56:50|387.5|383.4|387.82|383.72|387.82|383.72|387.5|383.4|10
1632995820000|2021-09-30 09:57:00|387.8|383.7|387.8|383.7|387.86|383.76|387.8|383.7|10
1632995830000|2021-09-30 09:57:10|387.83|383.73|387.9|383.8|387.9|383.8|387.81|383.71|7
1632995840000|2021-09-30 09:57:20|387.91|383.81|387.96|383.86|387.97|383.87|387.9|383.8|9
1632995850000|2021-09-30 09:57:30|387.98|383.88|388.14|384.04|388.14|384.04|387.97|383.87|7
1632995860000|2021-09-30 09:57:40|388.19|384.09|388.29|384.19|388.29|384.19|388.19|384.09|4
1632995870000|2021-09-30 09:57:50|388.43|384.33|388.55|384.45|388.55|384.45|388.43|384.33|4
1632995880000|2021-09-30 09:58:00|388.6|384.5|388.3|384.2|388.6|384.5|388.3|384.2|4
1632995890000|2021-09-30 09:58:10|388.35|384.25|388.5|384.4|388.5|384.4|388.35|384.25|4
1632995900000|2021-09-30 09:58:20|388.45|384.35|388.3|384.2|388.45|384.35|388.3|384.2|2
1632995910000|2021-09-30 09:58:30|388.31|384.21|388.25|384.15|388.31|384.21|388.25|384.15|6
1632995920000|2021-09-30 09:58:40|388.24|384.14|388.11|384.01|388.24|384.14|388.1|384|5
1632995930000|2021-09-30 09:58:50|388.14|384.04|388.2|384.1|388.2|384.1|388.14|384.04|3
1632995940000|2021-09-30 09:59:00|388.21|384.11|388.15|384.05|388.22|384.12|388.1|384|10
1632995950000|2021-09-30 09:59:10|388.17|384.07|388.13|384.03|388.24|384.14|388.13|384.03|10
1632995960000|2021-09-30 09:59:20|388.1|384|388|383.9|388.11|384.01|388|383.9|5
1632995970000|2021-09-30 09:59:30|387.99|383.89|387.93|383.83|387.99|383.89|387.92|383.82|5
1632995980000|2021-09-30 09:59:40|387.95|383.85|387.92|383.82|387.95|383.85|387.92|383.82|3
1632995990000|2021-09-30 09:59:50|387.93|383.83|387.93|383.83|387.98|383.88|387.93|383.83|8
1632996000000|2021-09-30 10:00:00|387.95|383.85|387.5|383.4|388.1|384|387.5|383.4|14
1632996010000|2021-09-30 10:00:10|387.52|383.42|387.5|383.4|387.55|383.45|387.46|383.36|11
1632996020000|2021-09-30 10:00:20|387.49|383.39|387.44|383.34|387.49|383.39|387.44|383.34|8
1632996030000|2021-09-30 10:00:30|387.43|383.33|387.42|383.32|387.43|383.33|387.41|383.31|4
1632996040000|2021-09-30 10:00:40|387.41|383.31|387.5|383.4|387.5|383.4|387.41|383.31|5
1632996050000|2021-09-30 10:00:50|387.51|383.41|387.65|383.55|387.65|383.55|387.51|383.41|5
1632996060000|2021-09-30 10:01:00|387.68|383.58|387.49|383.39|387.76|383.66|387.44|383.34|13
1632996080000|2021-09-30 10:01:20|387.55|383.45|387.76|383.66|387.9|383.8|387.55|383.45|8
1632996090000|2021-09-30 10:01:30|387.77|383.67|387.77|383.67|387.77|383.67|387.76|383.66|3
1632996110000|2021-09-30 10:01:50|387.81|383.71|387.81|383.71|387.81|383.71|387.81|383.71|1
1632996120000|2021-09-30 10:02:00|387.82|383.72|387.81|383.71|387.82|383.72|387.81|383.71|2
1632996130000|2021-09-30 10:02:10|387.82|383.72|387.82|383.72|387.82|383.72|387.82|383.72|1
1632996160000|2021-09-30 10:02:40|387.81|383.71|387.81|383.71|387.81|383.71|387.81|383.71|1
1632996170000|2021-09-30 10:02:50|387.82|383.72|387.86|383.76|387.86|383.76|387.81|383.71|4
1632996180000|2021-09-30 10:03:00|387.87|383.77|387.92|383.82|387.92|383.82|387.86|383.76|7
1632996190000|2021-09-30 10:03:10|387.94|383.84|388.2|384.1|388.2|384.1|387.92|383.82|11
1632996200000|2021-09-30 10:03:20|388.34|384.24|388.36|384.26|388.36|384.26|388.34|384.24|2
1632996210000|2021-09-30 10:03:30|388.35|384.25|388.36|384.26|388.36|384.26|388.33|384.23|11
1632996220000|2021-09-30 10:03:40|388.35|384.25|388.39|384.29|388.39|384.29|388.34|384.24|6
1632996230000|2021-09-30 10:03:50|388.36|384.26|388.33|384.23|388.36|384.26|388.33|384.23|8
1632996240000|2021-09-30 10:04:00|388.34|384.24|388.36|384.26|388.36|384.26|388.34|384.24|4
1632996250000|2021-09-30 10:04:10|388.29|384.19|388.4|384.3|388.4|384.3|388.29|384.19|3
1632996260000|2021-09-30 10:04:20|388.2|384.1|388.2|384.1|388.2|384.1|388.2|384.1|1
1632996270000|2021-09-30 10:04:30|388.27|384.17|388.35|384.25|388.35|384.25|388.27|384.17|2
1632996280000|2021-09-30 10:04:40|388.4|384.3|388.4|384.3|388.5|384.4|388.4|384.3|4
1632996290000|2021-09-30 10:04:50|388.41|384.31|388.25|384.15|388.41|384.31|388.25|384.15|4
1632996300000|2021-09-30 10:05:00|388.31|384.21|388.3|384.2|388.31|384.21|388.3|384.2|2
1632996310000|2021-09-30 10:05:10|388.35|384.25|388.4|384.3|388.4|384.3|388.35|384.25|2
1632996320000|2021-09-30 10:05:20|388.3|384.2|388.3|384.2|388.3|384.2|388.3|384.2|1
1632996330000|2021-09-30 10:05:30|388.31|384.21|388.3|384.2|388.31|384.21|388.3|384.2|2
1632996350000|2021-09-30 10:05:50|388.25|384.15|388.27|384.17|388.31|384.21|388.23|384.13|10
1632996360000|2021-09-30 10:06:00|388.28|384.18|388.49|384.39|388.5|384.4|388.28|384.18|20
1632996370000|2021-09-30 10:06:10|388.5|384.4|388.5|384.4|388.51|384.41|388.5|384.4|3
1632996380000|2021-09-30 10:06:20|388.52|384.42|388.54|384.44|388.55|384.45|388.52|384.42|5
1632996390000|2021-09-30 10:06:30|388.55|384.45|388.53|384.43|388.57|384.47|388.53|384.43|4
1632996400000|2021-09-30 10:06:40|388.54|384.44|388.63|384.53|388.63|384.53|388.51|384.41|12
1632996410000|2021-09-30 10:06:50|388.64|384.54|388.65|384.55|388.65|384.55|388.63|384.53|5
1632996420000|2021-09-30 10:07:00|388.66|384.56|388.6|384.5|388.75|384.65|388.6|384.5|7
1632996430000|2021-09-30 10:07:10|388.62|384.52|388.6|384.5|388.62|384.52|388.6|384.5|4
1632996440000|2021-09-30 10:07:20|388.66|384.56|388.79|384.69|388.8|384.7|388.66|384.56|7
1632996450000|2021-09-30 10:07:30|388.75|384.65|388.9|384.8|388.9|384.8|388.75|384.65|10
1632996470000|2021-09-30 10:07:50|388.95|384.85|389|384.9|389|384.9|388.9|384.8|9
1632996480000|2021-09-30 10:08:00|389.01|384.91|388.75|384.65|389.01|384.91|388.69|384.59|11
1632996490000|2021-09-30 10:08:10|388.8|384.7|388.8|384.7|388.85|384.75|388.76|384.66|8
1632996500000|2021-09-30 10:08:20|388.85|384.75|388.8|384.7|388.85|384.75|388.8|384.7|3
1632996510000|2021-09-30 10:08:30|388.81|384.71|388.9|384.8|388.9|384.8|388.8|384.7|6
1632996520000|2021-09-30 10:08:40|388.85|384.75|388.7|384.6|388.86|384.76|388.7|384.6|6
1632996530000|2021-09-30 10:08:50|388.69|384.59|388.6|384.5|388.69|384.59|388.6|384.5|7
1632996540000|2021-09-30 10:09:00|388.62|384.52|388.6|384.5|388.62|384.52|388.6|384.5|5
1632996550000|2021-09-30 10:09:10|388.67|384.57|388.7|384.6|388.7|384.6|388.67|384.57|4
1632996560000|2021-09-30 10:09:20|388.65|384.55|388.6|384.5|388.65|384.55|388.6|384.5|2
1632996590000|2021-09-30 10:09:50|388.61|384.51|388.4|384.3|388.61|384.51|388.4|384.3|3
1632996600000|2021-09-30 10:10:00|388.5|384.4|388.4|384.3|388.5|384.4|388.4|384.3|6
1632996610000|2021-09-30 10:10:10|388.45|384.35|388.3|384.2|388.45|384.35|388.3|384.2|6
1632996620000|2021-09-30 10:10:20|388.35|384.25|388.35|384.25|388.35|384.25|388.35|384.25|1
1632996630000|2021-09-30 10:10:30|388.3|384.2|388.3|384.2|388.32|384.22|388.26|384.16|7
1632996640000|2021-09-30 10:10:40|388.31|384.21|388.3|384.2|388.32|384.22|388.3|384.2|3
1632996650000|2021-09-30 10:10:50|388.25|384.15|388.25|384.15|388.25|384.15|388.25|384.15|1
1632996660000|2021-09-30 10:11:00|388.22|384.12|388.11|384.01|388.22|384.12|388.11|384.01|10
1632996670000|2021-09-30 10:11:10|388.1|384|388.1|384|388.1|384|388.1|384|1
1632996680000|2021-09-30 10:11:20|388.17|384.07|388.1|384|388.18|384.08|388.1|384|5
1632996690000|2021-09-30 10:11:30|388.16|384.06|388.85|384.75|388.85|384.75|388.16|384.06|21
1632996700000|2021-09-30 10:11:40|388.82|384.72|388.89|384.79|388.94|384.84|388.82|384.72|5
1632996710000|2021-09-30 10:11:50|388.9|384.8|388.9|384.8|388.92|384.82|388.85|384.75|6
1632996720000|2021-09-30 10:12:00|388.94|384.84|388.73|384.63|388.94|384.84|388.65|384.55|11
1632996730000|2021-09-30 10:12:10|388.7|384.6|388.7|384.6|388.74|384.64|388.7|384.6|3
1632996740000|2021-09-30 10:12:20|388.73|384.63|388.74|384.64|388.75|384.65|388.7|384.6|4
1632996750000|2021-09-30 10:12:30|388.78|384.68|388.75|384.65|388.8|384.7|388.75|384.65|5
1632996760000|2021-09-30 10:12:40|388.7|384.6|388.67|384.57|388.7|384.6|388.67|384.57|2
1632996770000|2021-09-30 10:12:50|388.7|384.6|388.67|384.57|388.7|384.6|388.67|384.57|8
1632996780000|2021-09-30 10:13:00|388.66|384.56|388.9|384.8|388.9|384.8|388.66|384.56|11
1632996790000|2021-09-30 10:13:10|388.91|384.81|388.91|384.81|388.92|384.82|388.91|384.81|3
1632996800000|2021-09-30 10:13:20|388.92|384.82|388.97|384.87|388.97|384.87|388.91|384.81|7
1632996810000|2021-09-30 10:13:30|389|384.9|388.92|384.82|389|384.9|388.92|384.82|8
1632996820000|2021-09-30 10:13:40|388.9|384.8|388.8|384.7|388.93|384.83|388.8|384.7|5
1632996830000|2021-09-30 10:13:50|388.85|384.75|388.8|384.7|388.85|384.75|388.8|384.7|3
1632996840000|2021-09-30 10:14:00|388.85|384.75|388.85|384.75|388.87|384.77|388.8|384.7|5
1632996850000|2021-09-30 10:14:10|388.8|384.7|388.9|384.8|388.9|384.8|388.8|384.7|5
1632996860000|2021-09-30 10:14:20|388.92|384.82|389.1|385|389.1|385|388.9|384.8|8
1632996870000|2021-09-30 10:14:30|389.12|385.02|389.3|385.2|389.32|385.22|389.12|385.02|9
1632996880000|2021-09-30 10:14:40|389.32|385.22|389.4|385.3|389.4|385.3|389.3|385.2|6
1632996890000|2021-09-30 10:14:50|389.41|385.31|389.4|385.3|389.41|385.31|389.4|385.3|2
1632996900000|2021-09-30 10:15:00|389.45|385.35|389.7|385.6|389.9|385.8|389.45|385.35|17
1632996910000|2021-09-30 10:15:10|389.76|385.66|389.58|385.48|389.78|385.68|389.5|385.4|13
1632996920000|2021-09-30 10:15:20|389.65|385.55|389.5|385.4|389.68|385.58|389.45|385.35|15
1632996930000|2021-09-30 10:15:30|389.48|385.38|389.45|385.35|389.48|385.38|389.44|385.34|5
1632996940000|2021-09-30 10:15:40|389.39|385.29|389.3|385.2|389.45|385.35|389.3|385.2|11
1632996950000|2021-09-30 10:15:50|389.27|385.17|389.2|385.1|389.27|385.17|389.2|385.1|3
1632996960000|2021-09-30 10:16:00|389.27|385.17|388.98|384.88|389.27|385.17|388.95|384.85|15
1632996970000|2021-09-30 10:16:10|388.97|384.87|388.91|384.81|389|384.9|388.9|384.8|19
1632996980000|2021-09-30 10:16:20|388.9|384.8|388.9|384.8|388.9|384.8|388.9|384.8|1
1632996990000|2021-09-30 10:16:30|388.95|384.85|389.1|385|389.1|385|388.95|384.85|7
1632997000000|2021-09-30 10:16:40|389.09|384.99|389.08|384.98|389.09|384.99|389|384.9|9
1632997010000|2021-09-30 10:16:50|389.09|384.99|389.3|385.2|389.31|385.21|389.08|384.98|9
1632997020000|2021-09-30 10:17:00|389.29|385.19|389.3|385.2|389.3|385.2|389.29|385.19|4
1632997030000|2021-09-30 10:17:10|389.27|385.17|389.3|385.2|389.35|385.25|389.27|385.17|7
1632997040000|2021-09-30 10:17:20|389.32|385.22|389.3|385.2|389.32|385.22|389.28|385.18|5
1632997050000|2021-09-30 10:17:30|389.28|385.18|389.3|385.2|389.3|385.2|389.28|385.18|4
1632997060000|2021-09-30 10:17:40|389.29|385.19|389.21|385.11|389.29|385.19|389.21|385.11|5
1632997070000|2021-09-30 10:17:50|389.22|385.12|389.29|385.19|389.29|385.19|389.21|385.11|6
1632997080000|2021-09-30 10:18:00|389.3|385.2|389.26|385.16|389.31|385.21|389.26|385.16|6
1632997090000|2021-09-30 10:18:10|389.25|385.15|389.23|385.13|389.26|385.16|389.22|385.12|6
1632997100000|2021-09-30 10:18:20|389.22|385.12|389.25|385.15|389.27|385.17|389.22|385.12|12
1632997110000|2021-09-30 10:18:30|389.27|385.17|389.22|385.12|389.27|385.17|389.22|385.12|4
1632997120000|2021-09-30 10:18:40|389.2|385.1|389.14|385.04|389.2|385.1|389.14|385.04|7
1632997130000|2021-09-30 10:18:50|389.15|385.05|389.1|385|389.15|385.05|389.1|385|7
1632997140000|2021-09-30 10:19:00|389.13|385.03|389.1|385|389.13|385.03|389.1|385|2
1632997150000|2021-09-30 10:19:10|389.09|384.99|389.12|385.02|389.12|385.02|389.09|384.99|5
1632997160000|2021-09-30 10:19:20|389.13|385.03|389.2|385.1|389.2|385.1|389.13|385.03|5
1632997190000|2021-09-30 10:19:50|389.16|385.06|389.08|384.98|389.16|385.06|389.08|384.98|5
1632997200000|2021-09-30 10:20:00|389.05|384.95|388.86|384.76|389.05|384.95|388.86|384.76|9
1632997210000|2021-09-30 10:20:10|388.85|384.75|388.9|384.8|388.9|384.8|388.84|384.74|4
1632997220000|2021-09-30 10:20:20|388.89|384.79|388.81|384.71|388.9|384.8|388.81|384.71|7
1632997230000|2021-09-30 10:20:30|388.8|384.7|389|384.9|389|384.9|388.8|384.7|11
1632997240000|2021-09-30 10:20:40|388.99|384.89|389.01|384.91|389.01|384.91|388.99|384.89|7
1632997250000|2021-09-30 10:20:50|389.03|384.93|389.15|385.05|389.15|385.05|389.02|384.92|11
1632997260000|2021-09-30 10:21:00|389.1|385|389.14|385.04|389.18|385.08|389.1|385|7
1632997270000|2021-09-30 10:21:10|389.16|385.06|389.11|385.01|389.16|385.06|389.11|385.01|8
1632997280000|2021-09-30 10:21:20|389.1|385|389.09|384.99|389.11|385.01|389.08|384.98|9
1632997290000|2021-09-30 10:21:30|389.07|384.97|389|384.9|389.1|385|388.95|384.85|9
1632997300000|2021-09-30 10:21:40|388.97|384.87|388.85|384.75|388.97|384.87|388.85|384.75|3
1632997310000|2021-09-30 10:21:50|388.8|384.7|388.8|384.7|388.8|384.7|388.77|384.67|3
1632997320000|2021-09-30 10:22:00|388.85|384.75|388.8|384.7|388.85|384.75|388.75|384.65|5
1632997330000|2021-09-30 10:22:10|388.76|384.66|388.76|384.66|388.76|384.66|388.76|384.66|1
1632997340000|2021-09-30 10:22:20|388.83|384.73|388.83|384.73|388.83|384.73|388.83|384.73|1
1632997350000|2021-09-30 10:22:30|388.79|384.69|388.79|384.69|388.79|384.69|388.79|384.69|1
1632997360000|2021-09-30 10:22:40|388.8|384.7|388.71|384.61|388.8|384.7|388.71|384.61|2
1632997370000|2021-09-30 10:22:50|388.72|384.62|388.8|384.7|388.8|384.7|388.72|384.62|2
1632997380000|2021-09-30 10:23:00|388.78|384.68|388.92|384.82|389|384.9|388.78|384.68|19
1632997390000|2021-09-30 10:23:10|388.91|384.81|388.75|384.65|388.91|384.81|388.75|384.65|6
1632997400000|2021-09-30 10:23:20|388.71|384.61|388.64|384.54|388.83|384.73|388.63|384.53|10
1632997410000|2021-09-30 10:23:30|388.66|384.56|388.64|384.54|388.66|384.56|388.64|384.54|4
1632997420000|2021-09-30 10:23:40|388.66|384.56|388.63|384.53|388.69|384.59|388.63|384.53|6
1632997430000|2021-09-30 10:23:50|388.66|384.56|388.63|384.53|388.66|384.56|388.6|384.5|8
1632997440000|2021-09-30 10:24:00|388.61|384.51|388.4|384.3|388.61|384.51|388.4|384.3|9
1632997450000|2021-09-30 10:24:10|388.44|384.34|388.42|384.32|388.44|384.34|388.42|384.32|3
1632997460000|2021-09-30 10:24:20|388.44|384.34|388.55|384.45|388.56|384.46|388.44|384.34|12
1632997470000|2021-09-30 10:24:30|388.58|384.48|388.55|384.45|388.6|384.5|388.55|384.45|7
1632997480000|2021-09-30 10:24:40|388.6|384.5|388.7|384.6|388.74|384.64|388.6|384.5|8
1632997490000|2021-09-30 10:24:50|388.68|384.58|388.56|384.46|388.68|384.58|388.56|384.46|7
1632997500000|2021-09-30 10:25:00|388.51|384.41|388.56|384.46|388.59|384.49|388.51|384.41|4
1632997510000|2021-09-30 10:25:10|388.55|384.45|388.59|384.49|388.59|384.49|388.52|384.42|5
1632997520000|2021-09-30 10:25:20|388.56|384.46|388.5|384.4|388.59|384.49|388.5|384.4|8
1632997530000|2021-09-30 10:25:30|388.49|384.39|388.4|384.3|388.5|384.4|388.4|384.3|8
1632997540000|2021-09-30 10:25:40|388.39|384.29|388.3|384.2|388.39|384.29|388.3|384.2|6
1632997550000|2021-09-30 10:25:50|388.23|384.13|388.03|383.93|388.23|384.13|388.03|383.93|8
1632997560000|2021-09-30 10:26:00|388|383.9|388|383.9|388.02|383.92|388|383.9|4
1632997580000|2021-09-30 10:26:20|387.95|383.85|387.97|383.87|387.97|383.87|387.95|383.85|2
1632997590000|2021-09-30 10:26:30|387.86|383.76|387.53|383.43|387.86|383.76|387.49|383.39|10
1632997600000|2021-09-30 10:26:40|387.51|383.41|387.33|383.23|387.6|383.5|387.33|383.23|11
1632997610000|2021-09-30 10:26:50|387.25|383.15|387.2|383.1|387.25|383.15|387.2|383.1|2
1632997620000|2021-09-30 10:27:00|387.26|383.16|387.43|383.33|387.46|383.36|387.2|383.1|10
1632997630000|2021-09-30 10:27:10|387.42|383.32|387.42|383.32|387.43|383.33|387.4|383.3|12
1632997640000|2021-09-30 10:27:20|387.41|383.31|387.82|383.72|387.83|383.73|387.41|383.31|19
1632997650000|2021-09-30 10:27:30|387.83|383.73|387.7|383.6|387.83|383.73|387.69|383.59|14
1632997660000|2021-09-30 10:27:40|387.82|383.72|387.7|383.6|387.82|383.72|387.7|383.6|5
1632997670000|2021-09-30 10:27:50|387.72|383.62|387.72|383.62|387.72|383.62|387.7|383.6|3
1632997680000|2021-09-30 10:28:00|387.7|383.6|387.7|383.6|387.71|383.61|387.7|383.6|3
1632997690000|2021-09-30 10:28:10|387.71|383.61|387.83|383.73|387.89|383.79|387.71|383.61|9
1632997700000|2021-09-30 10:28:20|387.88|383.78|387.82|383.72|387.89|383.79|387.82|383.72|13
1632997710000|2021-09-30 10:28:30|387.8|383.7|387.81|383.71|387.83|383.73|387.8|383.7|5
1632997720000|2021-09-30 10:28:40|387.85|383.75|387.85|383.75|387.87|383.77|387.82|383.72|7
1632997730000|2021-09-30 10:28:50|387.87|383.77|387.9|383.8|387.9|383.8|387.86|383.76|9
1632997740000|2021-09-30 10:29:00|387.89|383.79|387.92|383.82|387.92|383.82|387.88|383.78|9
1632997750000|2021-09-30 10:29:10|387.91|383.81|387.91|383.81|387.92|383.82|387.91|383.81|7
1632997760000|2021-09-30 10:29:20|387.88|383.78|387.83|383.73|387.88|383.78|387.82|383.72|14
1632997770000|2021-09-30 10:29:30|387.82|383.72|387.65|383.55|387.85|383.75|387.65|383.55|14
1632997780000|2021-09-30 10:29:40|387.66|383.56|387.69|383.59|387.7|383.6|387.66|383.56|4
1632997790000|2021-09-30 10:29:50|387.7|383.6|387.7|383.6|387.71|383.61|387.68|383.58|6
1632997800000|2021-09-30 10:30:00|387.71|383.61|387.73|383.63|387.73|383.63|387.7|383.6|5
1632997810000|2021-09-30 10:30:10|387.72|383.62|387.74|383.64|387.74|383.64|387.72|383.62|6
1632997820000|2021-09-30 10:30:20|387.72|383.62|387.72|383.62|387.72|383.62|387.72|383.62|1
1632997830000|2021-09-30 10:30:30|387.73|383.63|387.71|383.61|387.73|383.63|387.7|383.6|6
1632997840000|2021-09-30 10:30:40|387.69|383.59|387.71|383.61|387.71|383.61|387.69|383.59|4
1632997850000|2021-09-30 10:30:50|387.72|383.62|387.62|383.52|387.72|383.62|387.62|383.52|7
1632997860000|2021-09-30 10:31:00|387.6|383.5|387.64|383.54|387.66|383.56|387.6|383.5|4
1632997870000|2021-09-30 10:31:10|387.66|383.56|387.61|383.51|387.66|383.56|387.61|383.51|5
1632997880000|2021-09-30 10:31:20|387.62|383.52|387.6|383.5|387.64|383.54|387.6|383.5|9
1632997890000|2021-09-30 10:31:30|387.63|383.53|387.6|383.5|387.63|383.53|387.6|383.5|5
1632997900000|2021-09-30 10:31:40|387.63|383.53|387.64|383.54|387.64|383.54|387.63|383.53|2
1632997910000|2021-09-30 10:31:50|387.65|383.55|387.6|383.5|387.67|383.57|387.6|383.5|5
1632997920000|2021-09-30 10:32:00|387.55|383.45|387.5|383.4|387.55|383.45|387.5|383.4|2
1632997930000|2021-09-30 10:32:10|387.56|383.46|387.1|383|387.56|383.46|387.1|383|14
1632997940000|2021-09-30 10:32:20|387.19|383.09|387.13|383.03|387.25|383.15|387.1|383|8
1632997950000|2021-09-30 10:32:30|387.1|383|386.7|382.6|387.1|383|386.7|382.6|13
1632997960000|2021-09-30 10:32:40|386.67|382.57|386.8|382.7|386.82|382.72|386.64|382.54|19
1632997970000|2021-09-30 10:32:50|386.81|382.71|386.71|382.61|386.81|382.71|386.71|382.61|9
1632997980000|2021-09-30 10:33:00|386.73|382.63|386.92|382.82|386.92|382.82|386.73|382.63|17
1632997990000|2021-09-30 10:33:10|386.93|382.83|387|382.9|387|382.9|386.93|382.83|6
1632998000000|2021-09-30 10:33:20|387.02|382.92|387.07|382.97|387.11|383.01|387.02|382.92|8
1632998010000|2021-09-30 10:33:30|387.05|382.95|386.91|382.81|387.05|382.95|386.9|382.8|9
1632998020000|2021-09-30 10:33:40|386.9|382.8|386.8|382.7|386.91|382.81|386.8|382.7|10
1632998030000|2021-09-30 10:33:50|386.6|382.5|386.66|382.56|386.7|382.6|386.6|382.5|12
1632998040000|2021-09-30 10:34:00|386.65|382.55|386.61|382.51|386.71|382.61|386.6|382.5|16
1632998050000|2021-09-30 10:34:10|386.64|382.54|386.72|382.62|386.72|382.62|386.64|382.54|8
1632998060000|2021-09-30 10:34:20|386.69|382.59|386.88|382.78|386.89|382.79|386.65|382.55|26
1632998070000|2021-09-30 10:34:30|386.89|382.79|386.92|382.82|386.93|382.83|386.83|382.73|10
1632998080000|2021-09-30 10:34:40|386.91|382.81|386.91|382.81|386.92|382.82|386.86|382.76|8
1632998090000|2021-09-30 10:34:50|386.88|382.78|387.06|382.96|387.06|382.96|386.88|382.78|12
1632998100000|2021-09-30 10:35:00|387.07|382.97|387.12|383.02|387.12|383.02|387.06|382.96|8
1632998110000|2021-09-30 10:35:10|387.13|383.03|387.18|383.08|387.19|383.09|387.13|383.03|6
1632998120000|2021-09-30 10:35:20|387.17|383.07|387.05|382.95|387.22|383.12|387.05|382.95|6
1632998130000|2021-09-30 10:35:30|387.06|382.96|386.9|382.8|387.06|382.96|386.9|382.8|6
1632998140000|2021-09-30 10:35:40|386.93|382.83|386.95|382.85|387|382.9|386.93|382.83|4
1632998150000|2021-09-30 10:35:50|386.91|382.81|386.9|382.8|386.95|382.85|386.9|382.8|3
1632998160000|2021-09-30 10:36:00|386.85|382.75|386.79|382.69|386.85|382.75|386.76|382.66|5
1632998170000|2021-09-30 10:36:10|386.78|382.68|386.86|382.76|386.88|382.78|386.7|382.6|12
1632998180000|2021-09-30 10:36:20|386.9|382.8|386.9|382.8|386.9|382.8|386.85|382.75|7
1632998190000|2021-09-30 10:36:30|386.91|382.81|386.76|382.66|386.91|382.81|386.76|382.66|14
1632998200000|2021-09-30 10:36:40|386.74|382.64|386.74|382.64|386.74|382.64|386.74|382.64|1
1632998210000|2021-09-30 10:36:50|386.73|382.63|386.86|382.76|386.88|382.78|386.73|382.63|6
1632998220000|2021-09-30 10:37:00|386.87|382.77|386.7|382.6|386.91|382.81|386.7|382.6|10
1632998230000|2021-09-30 10:37:10|386.71|382.61|386.6|382.5|386.71|382.61|386.6|382.5|9
1632998240000|2021-09-30 10:37:20|386.61|382.51|386.43|382.33|386.61|382.51|386.43|382.33|9
1632998250000|2021-09-30 10:37:30|386.5|382.4|386.6|382.5|386.6|382.5|386.5|382.4|7
1632998260000|2021-09-30 10:37:40|386.55|382.45|386.55|382.45|386.55|382.45|386.55|382.45|1
1632998270000|2021-09-30 10:37:50|386.6|382.5|386.68|382.58|386.68|382.58|386.5|382.4|9
1632998280000|2021-09-30 10:38:00|386.69|382.59|386.72|382.62|386.79|382.69|386.69|382.59|11
1632998290000|2021-09-30 10:38:10|386.71|382.61|386.6|382.5|386.72|382.62|386.6|382.5|7
1632998300000|2021-09-30 10:38:20|386.58|382.48|386.39|382.29|386.58|382.48|386.39|382.29|6
1632998310000|2021-09-30 10:38:30|386.4|382.3|386.41|382.31|386.41|382.31|386.34|382.24|9
1632998320000|2021-09-30 10:38:40|386.38|382.28|386.43|382.33|386.45|382.35|386.38|382.28|7
1632998330000|2021-09-30 10:38:50|386.4|382.3|386.55|382.45|386.58|382.48|386.4|382.3|6
1632998340000|2021-09-30 10:39:00|386.51|382.41|386.68|382.58|386.71|382.61|386.5|382.4|16
1632998350000|2021-09-30 10:39:10|386.69|382.59|386.65|382.55|386.69|382.59|386.65|382.55|9
1632998360000|2021-09-30 10:39:20|386.62|382.52|386.63|382.53|386.67|382.57|386.6|382.5|11
1632998370000|2021-09-30 10:39:30|386.62|382.52|386.74|382.64|386.74|382.64|386.61|382.51|9
1632998380000|2021-09-30 10:39:40|386.75|382.65|386.6|382.5|386.82|382.72|386.6|382.5|13
1632998390000|2021-09-30 10:39:50|386.63|382.53|386.63|382.53|386.66|382.56|386.6|382.5|9
1632998400000|2021-09-30 10:40:00|386.62|382.52|386.72|382.62|386.72|382.62|386.62|382.52|5
1632998410000|2021-09-30 10:40:10|386.77|382.67|386.81|382.71|386.83|382.73|386.76|382.66|11
1632998420000|2021-09-30 10:40:20|386.83|382.73|386.82|382.72|386.83|382.73|386.82|382.72|4
1632998430000|2021-09-30 10:40:30|386.81|382.71|386.81|382.71|386.82|382.72|386.81|382.71|3
1632998440000|2021-09-30 10:40:40|386.7|382.6|386.65|382.55|386.7|382.6|386.65|382.55|3
1632998450000|2021-09-30 10:40:50|386.66|382.56|386.65|382.55|386.7|382.6|386.6|382.5|8
1632998460000|2021-09-30 10:41:00|386.64|382.54|386.55|382.45|386.66|382.56|386.55|382.45|12
1632998470000|2021-09-30 10:41:10|386.56|382.46|386.56|382.46|386.56|382.46|386.56|382.46|1
1632998480000|2021-09-30 10:41:20|386.54|382.44|386.54|382.44|386.6|382.5|386.54|382.44|7
1632998490000|2021-09-30 10:41:30|386.55|382.45|386.41|382.31|386.56|382.46|386.41|382.31|6
1632998500000|2021-09-30 10:41:40|386.4|382.3|386.35|382.25|386.4|382.3|386.32|382.22|15
1632998510000|2021-09-30 10:41:50|386.34|382.24|386.31|382.21|386.34|382.24|386.3|382.2|6
1632998520000|2021-09-30 10:42:00|386.32|382.22|386.3|382.2|386.4|382.3|386.29|382.19|14
1632998530000|2021-09-30 10:42:10|386.28|382.18|386.24|382.14|386.28|382.18|386.21|382.11|7
1632998540000|2021-09-30 10:42:20|386.21|382.11|386.49|382.39|386.49|382.39|386.21|382.11|12
1632998550000|2021-09-30 10:42:30|386.48|382.38|386.46|382.36|386.5|382.4|386.46|382.36|5
1632998560000|2021-09-30 10:42:40|386.43|382.33|386.31|382.21|386.44|382.34|386.31|382.21|12
1632998570000|2021-09-30 10:42:50|386.3|382.2|386.24|382.14|386.34|382.24|386.24|382.14|8
1632998580000|2021-09-30 10:43:00|386.26|382.16|386.23|382.13|386.26|382.16|386.21|382.11|10
1632998590000|2021-09-30 10:43:10|386.21|382.11|386.26|382.16|386.26|382.16|386.21|382.11|5
1632998600000|2021-09-30 10:43:20|386.28|382.18|386.01|381.91|386.28|382.18|386.01|381.91|12
1632998610000|2021-09-30 10:43:30|385.92|381.82|385.96|381.86|385.99|381.89|385.91|381.81|9
1632998620000|2021-09-30 10:43:40|386|381.9|386|381.9|386|381.9|386|381.9|1
1632998630000|2021-09-30 10:43:50|386.05|381.95|386.03|381.93|386.29|382.19|386|381.9|20
1632998640000|2021-09-30 10:44:00|385.99|381.89|385.92|381.82|386.03|381.93|385.92|381.82|9
1632998650000|2021-09-30 10:44:10|385.88|381.78|385.91|381.81|385.92|381.82|385.86|381.76|12
1632998660000|2021-09-30 10:44:20|385.9|381.8|385.96|381.86|385.96|381.86|385.9|381.8|6
1632998670000|2021-09-30 10:44:30|385.93|381.83|385.96|381.86|385.96|381.86|385.93|381.83|4
1632998680000|2021-09-30 10:44:40|385.91|381.81|385.97|381.87|385.97|381.87|385.91|381.81|2
1632998690000|2021-09-30 10:44:50|385.93|381.83|385.9|381.8|385.98|381.88|385.89|381.79|10
1632998700000|2021-09-30 10:45:00|385.95|381.85|386.09|381.99|386.12|382.02|385.95|381.85|19
1632998710000|2021-09-30 10:45:10|386.12|382.02|386.2|382.1|386.2|382.1|386.1|382|11
1632998720000|2021-09-30 10:45:20|386.19|382.09|386.4|382.3|386.44|382.34|386.19|382.09|16
1632998730000|2021-09-30 10:45:30|386.41|382.31|386.48|382.38|386.48|382.38|386.41|382.31|6
1632998740000|2021-09-30 10:45:40|386.49|382.39|386.61|382.51|386.61|382.51|386.48|382.38|10
1632998750000|2021-09-30 10:45:50|386.6|382.5|386.61|382.51|386.61|382.51|386.6|382.5|2
1632998760000|2021-09-30 10:46:00|386.6|382.5|386.43|382.33|386.61|382.51|386.42|382.32|9
1632998770000|2021-09-30 10:46:10|386.41|382.31|386.4|382.3|386.42|382.32|386.38|382.28|5
1632998790000|2021-09-30 10:46:30|386.41|382.31|386.4|382.3|386.44|382.34|386.4|382.3|7
1632998800000|2021-09-30 10:46:40|386.37|382.27|386.42|382.32|386.42|382.32|386.37|382.27|6
1632998810000|2021-09-30 10:46:50|386.4|382.3|386.42|382.32|386.42|382.32|386.38|382.28|8
1632998820000|2021-09-30 10:47:00|386.41|382.31|386.37|382.27|386.42|382.32|386.36|382.26|9
1632998830000|2021-09-30 10:47:10|386.36|382.26|386.28|382.18|386.36|382.26|386.28|382.18|8
1632998840000|2021-09-30 10:47:20|386.27|382.17|386.22|382.12|386.27|382.17|386.21|382.11|9
1632998850000|2021-09-30 10:47:30|386.24|382.14|386.25|382.15|386.27|382.17|386.24|382.14|6
1632998860000|2021-09-30 10:47:40|386.26|382.16|386.25|382.15|386.26|382.16|386.25|382.15|2
1632998870000|2021-09-30 10:47:50|386.23|382.13|386.21|382.11|386.23|382.13|386.21|382.11|2
1632998880000|2021-09-30 10:48:00|386.22|382.12|386.25|382.15|386.25|382.15|386.22|382.12|3
1632998890000|2021-09-30 10:48:10|386.24|382.14|386.21|382.11|386.24|382.14|386.21|382.11|3
1632998900000|2021-09-30 10:48:20|386.23|382.13|386.29|382.19|386.39|382.29|386.23|382.13|14
1632998910000|2021-09-30 10:48:30|386.26|382.16|385.99|381.89|386.26|382.16|385.99|381.89|23
1632998920000|2021-09-30 10:48:40|385.88|381.78|385.8|381.7|385.9|381.8|385.68|381.58|15
1632998930000|2021-09-30 10:48:50|385.78|381.68|385.72|381.62|385.78|381.68|385.68|381.58|8
1632998940000|2021-09-30 10:49:00|385.8|381.7|385.74|381.64|385.93|381.83|385.73|381.63|19
1632998950000|2021-09-30 10:49:10|385.73|381.63|385.81|381.71|385.81|381.71|385.72|381.62|5
1632998960000|2021-09-30 10:49:20|385.82|381.72|385.82|381.72|385.85|381.75|385.81|381.71|5
1632998970000|2021-09-30 10:49:30|385.81|381.71|385.88|381.78|385.88|381.78|385.81|381.71|6
1632998980000|2021-09-30 10:49:40|385.89|381.79|386.01|381.91|386.01|381.91|385.87|381.77|8
1632998990000|2021-09-30 10:49:50|386|381.9|386.25|382.15|386.25|382.15|386|381.9|17
1632999000000|2021-09-30 10:50:00|386.26|382.16|386.3|382.2|386.3|382.2|386.25|382.15|8
1632999010000|2021-09-30 10:50:10|386.35|382.25|386.4|382.3|386.53|382.43|386.35|382.25|20
1632999020000|2021-09-30 10:50:20|386.38|382.28|386.41|382.31|386.43|382.33|386.34|382.24|15
1632999030000|2021-09-30 10:50:30|386.37|382.27|386.39|382.29|386.42|382.32|386.33|382.23|19
1632999040000|2021-09-30 10:50:40|386.38|382.28|386.37|382.27|386.38|382.28|386.32|382.22|6
1632999050000|2021-09-30 10:50:50|386.41|382.31|386.41|382.31|386.44|382.34|386.32|382.22|13
1632999060000|2021-09-30 10:51:00|386.42|382.32|386.42|382.32|386.45|382.35|386.4|382.3|8
1632999070000|2021-09-30 10:51:10|386.43|382.33|386.41|382.31|386.43|382.33|386.4|382.3|4
1632999080000|2021-09-30 10:51:20|386.37|382.27|386.21|382.11|386.37|382.27|386.21|382.11|10
1632999090000|2021-09-30 10:51:30|386.09|381.99|386.01|381.91|386.09|381.99|385.97|381.87|18
1632999100000|2021-09-30 10:51:40|386.03|381.93|386.02|381.92|386.03|381.93|386.01|381.91|6
1632999110000|2021-09-30 10:51:50|386.05|381.95|386.03|381.93|386.05|381.95|386.01|381.91|10
1632999120000|2021-09-30 10:52:00|386.01|381.91|385.9|381.8|386.09|381.99|385.9|381.8|15
1632999130000|2021-09-30 10:52:10|385.89|381.79|385.85|381.75|385.95|381.85|385.83|381.73|10
1632999140000|2021-09-30 10:52:20|385.8|381.7|385.81|381.71|385.81|381.71|385.8|381.7|2
1632999150000|2021-09-30 10:52:30|385.82|381.72|385.84|381.74|385.85|381.75|385.8|381.7|15
1632999160000|2021-09-30 10:52:40|385.83|381.73|385.84|381.74|385.89|381.79|385.8|381.7|10
1632999170000|2021-09-30 10:52:50|385.8|381.7|385.74|381.64|385.82|381.72|385.7|381.6|11
1632999180000|2021-09-30 10:53:00|385.78|381.68|385.74|381.64|385.8|381.7|385.74|381.64|10
1632999190000|2021-09-30 10:53:10|385.76|381.66|385.74|381.64|385.78|381.68|385.73|381.63|13
1632999200000|2021-09-30 10:53:20|385.73|381.63|385.07|380.97|385.73|381.63|385.01|380.91|26
1632999210000|2021-09-30 10:53:30|385.05|380.95|385.2|381.1|385.21|381.11|385.04|380.94|16
1632999220000|2021-09-30 10:53:40|385.21|381.11|385.15|381.05|385.21|381.11|385.14|381.04|14
1632999230000|2021-09-30 10:53:50|385.14|381.04|384.81|380.71|385.14|381.04|384.81|380.71|11
1632999240000|2021-09-30 10:54:00|384.79|380.69|384.82|380.72|384.86|380.76|384.79|380.69|14
1632999250000|2021-09-30 10:54:10|384.81|380.71|384.81|380.71|384.82|380.72|384.78|380.68|12
1632999260000|2021-09-30 10:54:20|384.8|380.7|385.02|380.92|385.03|380.93|384.8|380.7|20
1632999270000|2021-09-30 10:54:30|385.05|380.95|385.34|381.24|385.34|381.24|385.05|380.95|16
1632999280000|2021-09-30 10:54:40|385.35|381.25|385.68|381.58|385.68|381.58|385.35|381.25|23
1632999290000|2021-09-30 10:54:50|385.69|381.59|385.58|381.48|385.69|381.59|385.58|381.48|13
1632999300000|2021-09-30 10:55:00|385.59|381.49|385.6|381.5|385.6|381.5|385.59|381.49|8
1632999310000|2021-09-30 10:55:10|385.61|381.51|385.74|381.64|385.74|381.64|385.61|381.51|9
1632999320000|2021-09-30 10:55:20|385.78|381.68|385.81|381.71|385.81|381.71|385.74|381.64|8
1632999330000|2021-09-30 10:55:30|385.83|381.73|385.84|381.74|385.92|381.82|385.83|381.73|12
1632999340000|2021-09-30 10:55:40|385.9|381.8|385.91|381.81|385.91|381.81|385.84|381.74|7
1632999350000|2021-09-30 10:55:50|385.92|381.82|385.96|381.86|386.04|381.94|385.92|381.82|14
1632999360000|2021-09-30 10:56:00|385.97|381.87|385.86|381.76|385.97|381.87|385.86|381.76|5
1632999370000|2021-09-30 10:56:10|385.78|381.68|385.58|381.48|385.84|381.74|385.56|381.46|21
1632999380000|2021-09-30 10:56:20|385.59|381.49|385.59|381.49|385.59|381.49|385.56|381.46|4
1632999390000|2021-09-30 10:56:30|385.6|381.5|385.6|381.5|385.61|381.51|385.6|381.5|3
1632999400000|2021-09-30 10:56:40|385.55|381.45|385.4|381.3|385.55|381.45|385.4|381.3|9
1632999410000|2021-09-30 10:56:50|385.42|381.32|385.44|381.34|385.45|381.35|385.4|381.3|13
1632999420000|2021-09-30 10:57:00|385.43|381.33|385.4|381.3|385.48|381.38|385.4|381.3|9
1632999430000|2021-09-30 10:57:10|385.47|381.37|385.44|381.34|385.47|381.37|385.43|381.33|8
1632999440000|2021-09-30 10:57:20|385.45|381.35|385.51|381.41|385.51|381.41|385.43|381.33|13
1632999450000|2021-09-30 10:57:30|385.53|381.43|385.61|381.51|385.64|381.54|385.53|381.43|7
1632999460000|2021-09-30 10:57:40|385.62|381.52|385.65|381.55|385.69|381.59|385.62|381.52|8
1632999470000|2021-09-30 10:57:50|385.61|381.51|385.57|381.47|385.65|381.55|385.53|381.43|8
1632999480000|2021-09-30 10:58:00|385.58|381.48|385.59|381.49|385.6|381.5|385.57|381.47|9
1632999490000|2021-09-30 10:58:10|385.58|381.48|385.54|381.44|385.58|381.48|385.53|381.43|12
1632999500000|2021-09-30 10:58:20|385.53|381.43|385.54|381.44|385.56|381.46|385.53|381.43|11
1632999510000|2021-09-30 10:58:30|385.51|381.41|384.93|380.83|385.51|381.41|384.91|380.81|25
1632999520000|2021-09-30 10:58:40|384.95|380.85|384.78|380.68|384.98|380.88|384.64|380.54|30
1632999530000|2021-09-30 10:58:50|384.79|380.69|384.73|380.63|384.79|380.69|384.71|380.61|21
1632999540000|2021-09-30 10:59:00|384.71|380.61|384.53|380.43|384.86|380.76|384.4|380.3|26
1632999550000|2021-09-30 10:59:10|384.52|380.42|384.4|380.3|384.53|380.43|384.4|380.3|12
1632999560000|2021-09-30 10:59:20|384.3|380.2|384.48|380.38|384.48|380.38|384.3|380.2|12
1632999570000|2021-09-30 10:59:30|384.49|380.39|384|379.9|384.51|380.41|383.75|379.65|28
1632999580000|2021-09-30 10:59:40|384.05|379.95|384.27|380.17|384.27|380.17|383.88|379.78|21
1632999590000|2021-09-30 10:59:50|384.26|380.16|384.75|380.65|384.75|380.65|384.24|380.14|23
1632999600000|2021-09-30 11:00:00|384.76|380.66|384.35|380.25|384.81|380.71|384.35|380.25|22
1632999610000|2021-09-30 11:00:10|384.3|380.2|384.92|380.82|384.92|380.82|384.3|380.2|28
1632999620000|2021-09-30 11:00:20|385.01|380.91|385.1|381|385.1|381|385.01|380.91|7
1632999630000|2021-09-30 11:00:30|385.07|380.97|385.14|381.04|385.14|381.04|384.88|380.78|16
1632999640000|2021-09-30 11:00:40|385.15|381.05|385.23|381.13|385.25|381.15|385.15|381.05|13
1632999650000|2021-09-30 11:00:50|385.21|381.11|385.34|381.24|385.4|381.3|385.21|381.11|12
1632999660000|2021-09-30 11:01:00|385.3|381.2|385.5|381.4|385.5|381.4|385.3|381.2|12
1632999670000|2021-09-30 11:01:10|385.51|381.41|385.57|381.47|385.71|381.61|385.51|381.41|19
1632999680000|2021-09-30 11:01:20|385.59|381.49|385.41|381.31|385.66|381.56|385.41|381.31|14
1632999690000|2021-09-30 11:01:30|385.42|381.32|385.42|381.32|385.45|381.35|385.36|381.26|13
1632999700000|2021-09-30 11:01:40|385.43|381.33|385.4|381.3|385.61|381.51|385.4|381.3|25
1632999710000|2021-09-30 11:01:50|385.41|381.31|385.34|381.24|385.42|381.32|385.34|381.24|10
1632999720000|2021-09-30 11:02:00|385.36|381.26|385.17|381.07|385.36|381.26|384.93|380.83|26
1632999730000|2021-09-30 11:02:10|385.19|381.09|385.37|381.27|385.38|381.28|385.19|381.09|18
1632999740000|2021-09-30 11:02:20|385.38|381.28|385.44|381.34|385.44|381.34|385.37|381.27|10
1632999750000|2021-09-30 11:02:30|385.43|381.33|385.61|381.51|385.62|381.52|385.4|381.3|16
1632999760000|2021-09-30 11:02:40|385.7|381.6|385.69|381.59|385.79|381.69|385.67|381.57|14
1632999770000|2021-09-30 11:02:50|385.71|381.61|385.81|381.71|385.81|381.71|385.59|381.49|17
1632999780000|2021-09-30 11:03:00|385.8|381.7|385.96|381.86|385.96|381.86|385.8|381.7|15
1632999790000|2021-09-30 11:03:10|385.93|381.83|385.95|381.85|385.97|381.87|385.92|381.82|8
1632999800000|2021-09-30 11:03:20|385.93|381.83|386.16|382.06|386.16|382.06|385.93|381.83|12
1632999810000|2021-09-30 11:03:30|386.19|382.09|386.4|382.3|386.42|382.32|386.19|382.09|20
1632999820000|2021-09-30 11:03:40|386.41|382.31|386.59|382.49|386.59|382.49|386.35|382.25|15
1632999830000|2021-09-30 11:03:50|386.57|382.47|386.51|382.41|386.58|382.48|386.51|382.41|7
1632999840000|2021-09-30 11:04:00|386.53|382.43|386.58|382.48|386.58|382.48|386.43|382.33|29
1632999850000|2021-09-30 11:04:10|386.55|382.45|386.56|382.46|386.57|382.47|386.49|382.39|9
1632999860000|2021-09-30 11:04:20|386.57|382.47|386.43|382.33|386.57|382.47|386.39|382.29|12
1632999870000|2021-09-30 11:04:30|386.42|382.32|386.35|382.25|386.44|382.34|386.35|382.25|14
1632999880000|2021-09-30 11:04:40|386.34|382.24|386.26|382.16|386.34|382.24|386.25|382.15|10
1632999890000|2021-09-30 11:04:50|386.24|382.14|386.23|382.13|386.25|382.15|386.16|382.06|8
1632999900000|2021-09-30 11:05:00|386.19|382.09|386.26|382.16|386.26|382.16|386.1|382|11
1632999910000|2021-09-30 11:05:10|386.28|382.18|386.5|382.4|386.5|382.4|386.28|382.18|13
1632999920000|2021-09-30 11:05:20|386.45|382.35|386.5|382.4|386.53|382.43|386.45|382.35|9
1632999930000|2021-09-30 11:05:30|386.51|382.41|386.49|382.39|386.55|382.45|386.43|382.33|15
1632999940000|2021-09-30 11:05:40|386.5|382.4|386.33|382.23|386.5|382.4|386.3|382.2|15
1632999950000|2021-09-30 11:05:50|386.3|382.2|386.41|382.31|386.41|382.31|386.3|382.2|14
1632999960000|2021-09-30 11:06:00|386.4|382.3|386.1|382|386.41|382.31|386.1|382|15
1632999970000|2021-09-30 11:06:10|386.12|382.02|386.13|382.03|386.16|382.06|386.12|382.02|6
1632999990000|2021-09-30 11:06:30|386.12|382.02|385.78|381.68|386.12|382.02|385.78|381.68|18
1633000000000|2021-09-30 11:06:40|385.77|381.67|385.5|381.4|385.79|381.69|385.5|381.4|17
1633000010000|2021-09-30 11:06:50|385.45|381.35|385.53|381.43|385.55|381.45|385.4|381.3|11
1633000020000|2021-09-30 11:07:00|385.55|381.45|385.75|381.65|385.75|381.65|385.55|381.45|9
1633000030000|2021-09-30 11:07:10|385.85|381.75|385.95|381.85|385.95|381.85|385.85|381.75|13
1633000040000|2021-09-30 11:07:20|385.97|381.87|386|381.9|386.06|381.96|385.97|381.87|10
1633000050000|2021-09-30 11:07:30|386.01|381.91|385.9|381.8|386.02|381.92|385.9|381.8|7
1633000060000|2021-09-30 11:07:40|385.87|381.77|385.81|381.71|385.91|381.81|385.79|381.69|14
1633000070000|2021-09-30 11:07:50|385.77|381.67|385.79|381.69|385.82|381.72|385.77|381.67|5
1633000090000|2021-09-30 11:08:10|385.76|381.66|385.61|381.51|385.76|381.66|385.61|381.51|12
1633000100000|2021-09-30 11:08:20|385.6|381.5|385.37|381.27|385.65|381.55|385.36|381.26|28
1633000110000|2021-09-30 11:08:30|385.41|381.31|385.3|381.2|385.41|381.31|385.25|381.15|10
1633000120000|2021-09-30 11:08:40|385.29|381.19|385.39|381.29|385.39|381.29|385.28|381.18|9
1633000130000|2021-09-30 11:08:50|385.37|381.27|385.56|381.46|385.56|381.46|385.37|381.27|15
1633000140000|2021-09-30 11:09:00|385.65|381.55|385.68|381.58|385.7|381.6|385.65|381.55|7
1633000150000|2021-09-30 11:09:10|385.69|381.59|384.94|380.84|385.69|381.59|384.94|380.84|28
1633000160000|2021-09-30 11:09:20|384.93|380.83|384.98|380.88|385.03|380.93|384.85|380.75|22
1633000170000|2021-09-30 11:09:30|384.99|380.89|385.08|380.98|385.08|380.98|384.96|380.86|18
1633000180000|2021-09-30 11:09:40|385.09|380.99|385.2|381.1|385.27|381.17|385.09|380.99|15
1633000190000|2021-09-30 11:09:50|385.21|381.11|385.32|381.22|385.36|381.26|385.2|381.1|19
1633000200000|2021-09-30 11:10:00|385.3|381.2|385.47|381.37|385.47|381.37|385.2|381.1|22
1633000210000|2021-09-30 11:10:10|385.48|381.38|385.51|381.41|385.51|381.41|385.45|381.35|12
1633000220000|2021-09-30 11:10:20|385.55|381.45|385.58|381.48|385.58|381.48|385.53|381.43|6
1633000230000|2021-09-30 11:10:30|385.56|381.46|385.44|381.34|385.58|381.48|385.42|381.32|14
1633000240000|2021-09-30 11:10:40|385.45|381.35|385.25|381.15|385.45|381.35|385.25|381.15|9
1633000250000|2021-09-30 11:10:50|385.29|381.19|385.11|381.01|385.29|381.19|385.11|381.01|11
1633000260000|2021-09-30 11:11:00|385.1|381|385.13|381.03|385.19|381.09|385.07|380.97|11
1633000270000|2021-09-30 11:11:10|385.12|381.02|385.02|380.92|385.14|381.04|385|380.9|13
1633000290000|2021-09-30 11:11:30|385.04|380.94|385.04|380.94|385.04|380.94|385.04|380.94|1
1633000300000|2021-09-30 11:11:40|385.06|380.96|385.54|381.44|385.54|381.44|385.06|380.96|17
1633000310000|2021-09-30 11:11:50|385.57|381.47|385.54|381.44|385.6|381.5|385.54|381.44|6
1633000320000|2021-09-30 11:12:00|385.53|381.43|385.6|381.5|385.6|381.5|385.51|381.41|8
1633000330000|2021-09-30 11:12:10|385.59|381.49|385.55|381.45|385.62|381.52|385.53|381.43|12
1633000340000|2021-09-30 11:12:20|385.56|381.46|385.74|381.64|385.74|381.64|385.56|381.46|9
1633000350000|2021-09-30 11:12:30|385.72|381.62|385.75|381.65|385.75|381.65|385.7|381.6|5
1633000360000|2021-09-30 11:12:40|385.76|381.66|385.92|381.82|385.92|381.82|385.75|381.65|9
1633000370000|2021-09-30 11:12:50|385.93|381.83|386.01|381.91|386.08|381.98|385.92|381.82|14
1633000380000|2021-09-30 11:13:00|386|381.9|386.02|381.92|386.05|381.95|385.98|381.88|13
1633000390000|2021-09-30 11:13:10|386.03|381.93|386.19|382.09|386.19|382.09|386.03|381.93|7
1633000400000|2021-09-30 11:13:20|386.2|382.1|386.2|382.1|386.25|382.15|386.2|382.1|6
1633000410000|2021-09-30 11:13:30|386.21|382.11|386.2|382.1|386.25|382.15|386.2|382.1|7
1633000420000|2021-09-30 11:13:40|386.18|382.08|386.29|382.19|386.29|382.19|386.15|382.05|11
1633000430000|2021-09-30 11:13:50|386.3|382.2|387|382.9|387|382.9|386.3|382.2|20
1633000440000|2021-09-30 11:14:00|387.01|382.91|387.04|382.94|387.15|383.05|387|382.9|19
1633000450000|2021-09-30 11:14:10|387.03|382.93|386.99|382.89|387.15|383.05|386.99|382.89|20
1633000460000|2021-09-30 11:14:20|386.97|382.87|386.9|382.8|386.97|382.87|386.79|382.69|21
1633000470000|2021-09-30 11:14:30|386.84|382.74|386.68|382.58|386.84|382.74|386.65|382.55|13
1633000480000|2021-09-30 11:14:40|386.64|382.54|387.1|383|387.13|383.03|386.6|382.5|15
1633000490000|2021-09-30 11:14:50|387.11|383.01|387.03|382.93|387.14|383.04|387.01|382.91|14
1633000500000|2021-09-30 11:15:00|387.04|382.94|387.12|383.02|387.12|383.02|387.03|382.93|8
1633000510000|2021-09-30 11:15:10|387.11|383.01|387.1|383|387.17|383.07|387.06|382.96|14
1633000520000|2021-09-30 11:15:20|387.09|382.99|387.06|382.96|387.14|383.04|387.05|382.95|12
1633000530000|2021-09-30 11:15:30|387.07|382.97|386.96|382.86|387.08|382.98|386.94|382.84|6
1633000540000|2021-09-30 11:15:40|386.95|382.85|386.95|382.85|387.07|382.97|386.94|382.84|11
1633000550000|2021-09-30 11:15:50|386.94|382.84|387|382.9|387.01|382.91|386.94|382.84|8
1633000560000|2021-09-30 11:16:00|387.01|382.91|387.01|382.91|387.05|382.95|387|382.9|7
1633000570000|2021-09-30 11:16:10|387.02|382.92|386.95|382.85|387.05|382.95|386.95|382.85|10
1633000580000|2021-09-30 11:16:20|386.94|382.84|386.9|382.8|386.97|382.87|386.9|382.8|10
1633000590000|2021-09-30 11:16:30|386.85|382.75|386.91|382.81|386.91|382.81|386.85|382.75|5
1633000600000|2021-09-30 11:16:40|386.89|382.79|386.69|382.59|386.89|382.79|386.67|382.57|9
1633000610000|2021-09-30 11:16:50|386.67|382.57|386.47|382.37|386.72|382.62|386.47|382.37|16
1633000620000|2021-09-30 11:17:00|386.48|382.38|386.27|382.17|386.48|382.38|386.27|382.17|14
1633000630000|2021-09-30 11:17:10|386.26|382.16|386.48|382.38|386.5|382.4|386.26|382.16|7
1633000640000|2021-09-30 11:17:20|386.49|382.39|386.49|382.39|386.55|382.45|386.49|382.39|10
1633000650000|2021-09-30 11:17:30|386.44|382.34|386.34|382.24|386.48|382.38|386.33|382.23|9
1633000670000|2021-09-30 11:17:50|386.32|382.22|386.31|382.21|386.32|382.22|386.3|382.2|4
1633000680000|2021-09-30 11:18:00|386.32|382.22|386.61|382.51|386.64|382.54|386.31|382.21|17
1633000690000|2021-09-30 11:18:10|386.6|382.5|386.4|382.3|386.6|382.5|386.3|382.2|17
1633000700000|2021-09-30 11:18:20|386.41|382.31|386.1|382|386.48|382.38|386.05|381.95|12
1633000710000|2021-09-30 11:18:30|386.08|381.98|386.2|382.1|386.2|382.1|386.08|381.98|5
1633000720000|2021-09-30 11:18:40|386.19|382.09|386.2|382.1|386.2|382.1|386.19|382.09|2
1633000730000|2021-09-30 11:18:50|386.22|382.12|386.08|381.98|386.22|382.12|386.07|381.97|15
1633000740000|2021-09-30 11:19:00|385.94|381.84|385.77|381.67|385.94|381.84|385.73|381.63|17
1633000750000|2021-09-30 11:19:10|385.8|381.7|385.86|381.76|385.86|381.76|385.66|381.56|14
1633000760000|2021-09-30 11:19:20|385.87|381.77|385.8|381.7|385.9|381.8|385.8|381.7|13
1633000770000|2021-09-30 11:19:30|385.85|381.75|386|381.9|386|381.9|385.85|381.75|11
1633000790000|2021-09-30 11:19:50|386.01|381.91|386.27|382.17|386.27|382.17|386|381.9|13
1633000800000|2021-09-30 11:20:00|386.3|382.2|386.17|382.07|386.3|382.2|386.13|382.03|11
1633000810000|2021-09-30 11:20:10|386.2|382.1|386.37|382.27|386.39|382.29|386.16|382.06|16
1633000820000|2021-09-30 11:20:20|386.38|382.28|386.42|382.32|386.45|382.35|386.38|382.28|20
1633000830000|2021-09-30 11:20:30|386.41|382.31|386.42|382.32|386.48|382.38|386.4|382.3|20
1633000840000|2021-09-30 11:20:40|386.41|382.31|386.41|382.31|386.43|382.33|386.41|382.31|5
1633000850000|2021-09-30 11:20:50|386.39|382.29|386.42|382.32|386.42|382.32|386.39|382.29|3
1633000860000|2021-09-30 11:21:00|386.46|382.36|386.53|382.43|386.54|382.44|386.37|382.27|22
1633000870000|2021-09-30 11:21:10|386.57|382.47|386.71|382.61|386.71|382.61|386.57|382.47|12
1633000880000|2021-09-30 11:21:20|386.75|382.65|386.75|382.65|386.85|382.75|386.72|382.62|7
1633000890000|2021-09-30 11:21:30|386.78|382.68|386.84|382.74|386.85|382.75|386.78|382.68|10
1633000900000|2021-09-30 11:21:40|386.82|382.72|386.73|382.63|386.82|382.72|386.7|382.6|6
1633000910000|2021-09-30 11:21:50|386.7|382.6|386.68|382.58|386.74|382.64|386.67|382.57|8
1633000920000|2021-09-30 11:22:00|386.71|382.61|386.68|382.58|386.73|382.63|386.68|382.58|6
1633000930000|2021-09-30 11:22:10|386.69|382.59|386.68|382.58|386.75|382.65|386.67|382.57|9
1633000940000|2021-09-30 11:22:20|386.65|382.55|386.7|382.6|386.8|382.7|386.65|382.55|5
1633000950000|2021-09-30 11:22:30|386.73|382.63|386.65|382.55|386.73|382.63|386.65|382.55|4
1633000960000|2021-09-30 11:22:40|386.69|382.59|386.7|382.6|386.73|382.63|386.65|382.55|6
1633000970000|2021-09-30 11:22:50|386.72|382.62|386.7|382.6|386.72|382.62|386.7|382.6|2
1633000980000|2021-09-30 11:23:00|386.65|382.55|386.6|382.5|386.69|382.59|386.6|382.5|7
1633000990000|2021-09-30 11:23:10|386.62|382.52|386.6|382.5|386.7|382.6|386.6|382.5|8
1633001010000|2021-09-30 11:23:30|386.61|382.51|386.52|382.42|386.61|382.51|386.52|382.42|6
1633001020000|2021-09-30 11:23:40|386.51|382.41|386.71|382.61|386.71|382.61|386.51|382.41|9
1633001030000|2021-09-30 11:23:50|386.72|382.62|386.7|382.6|386.79|382.69|386.7|382.6|6
1633001040000|2021-09-30 11:24:00|386.72|382.62|386.7|382.6|386.74|382.64|386.7|382.6|4
1633001050000|2021-09-30 11:24:10|386.71|382.61|386.7|382.6|386.71|382.61|386.7|382.6|4
1633001060000|2021-09-30 11:24:20|386.71|382.61|386.41|382.31|386.71|382.61|386.41|382.31|10
1633001080000|2021-09-30 11:24:40|386.4|382.3|386.63|382.53|386.63|382.53|386.4|382.3|13
1633001090000|2021-09-30 11:24:50|386.61|382.51|386.6|382.5|386.64|382.54|386.6|382.5|11
1633001100000|2021-09-30 11:25:00|386.61|382.51|386.49|382.39|386.61|382.51|386.45|382.35|12
1633001110000|2021-09-30 11:25:10|386.46|382.36|386.35|382.25|386.46|382.36|386.34|382.24|9
1633001120000|2021-09-30 11:25:20|386.36|382.26|386.38|382.28|386.39|382.29|386.34|382.24|10
1633001130000|2021-09-30 11:25:30|386.39|382.29|386.4|382.3|386.4|382.3|386.39|382.29|6
1633001140000|2021-09-30 11:25:40|386.39|382.29|386.4|382.3|386.4|382.3|386.37|382.27|5
1633001150000|2021-09-30 11:25:50|386.38|382.28|386.35|382.25|386.4|382.3|386.35|382.25|4
1633001160000|2021-09-30 11:26:00|386.34|382.24|386.31|382.21|386.39|382.29|386.31|382.21|11
1633001170000|2021-09-30 11:26:10|386.32|382.22|386.33|382.23|386.33|382.23|386.31|382.21|4
1633001180000|2021-09-30 11:26:20|386.34|382.24|386.41|382.31|386.41|382.31|386.3|382.2|12
1633001190000|2021-09-30 11:26:30|386.4|382.3|386.43|382.33|386.53|382.43|386.4|382.3|14
1633001200000|2021-09-30 11:26:40|386.42|382.32|386.41|382.31|386.44|382.34|386.4|382.3|4
1633001210000|2021-09-30 11:26:50|386.4|382.3|386.42|382.32|386.42|382.32|386.4|382.3|3
1633001220000|2021-09-30 11:27:00|386.4|382.3|386.36|382.26|386.45|382.35|386.36|382.26|11
1633001230000|2021-09-30 11:27:10|386.34|382.24|386.19|382.09|386.35|382.25|386.19|382.09|10
1633001240000|2021-09-30 11:27:20|386.21|382.11|386.2|382.1|386.21|382.11|386.17|382.07|5
1633001250000|2021-09-30 11:27:30|386.24|382.14|386.27|382.17|386.28|382.18|386.22|382.12|6
1633001260000|2021-09-30 11:27:40|386.3|382.2|386.3|382.2|386.3|382.2|386.29|382.19|3
1633001270000|2021-09-30 11:27:50|386.29|382.19|386.15|382.05|386.29|382.19|386.15|382.05|8
1633001280000|2021-09-30 11:28:00|386.14|382.04|386.1|382|386.14|382.04|386.1|382|3
1633001290000|2021-09-30 11:28:10|386.07|381.97|386|381.9|386.1|382|386|381.9|14
1633001300000|2021-09-30 11:28:20|385.99|381.89|385.8|381.7|385.99|381.89|385.8|381.7|7
1633001310000|2021-09-30 11:28:30|385.83|381.73|385.86|381.76|385.86|381.76|385.81|381.71|4
1633001320000|2021-09-30 11:28:40|385.85|381.75|386.06|381.96|386.06|381.96|385.85|381.75|6
1633001330000|2021-09-30 11:28:50|386.05|381.95|386.05|381.95|386.06|381.96|386.04|381.94|5
1633001340000|2021-09-30 11:29:00|386.06|381.96|386.07|381.97|386.09|381.99|386.06|381.96|5
1633001350000|2021-09-30 11:29:10|386.08|381.98|386.27|382.17|386.27|382.17|386.08|381.98|10
1633001360000|2021-09-30 11:29:20|386.28|382.18|386.2|382.1|386.29|382.19|386.15|382.05|7
1633001370000|2021-09-30 11:29:30|386.21|382.11|386.27|382.17|386.27|382.17|386.17|382.07|9
1633001380000|2021-09-30 11:29:40|386.28|382.18|386.3|382.2|386.31|382.21|386.28|382.18|5
1633001390000|2021-09-30 11:29:50|386.32|382.22|386.35|382.25|386.35|382.25|386.32|382.22|2
1633001400000|2021-09-30 11:30:00|386.33|382.23|386.35|382.25|386.35|382.25|386.32|382.22|3
1633001410000|2021-09-30 11:30:10|386.33|382.23|386.5|382.4|386.55|382.45|386.33|382.23|13
1633001420000|2021-09-30 11:30:20|386.51|382.41|386.53|382.43|386.55|382.45|386.5|382.4|11
1633001430000|2021-09-30 11:30:30|386.54|382.44|386.53|382.43|386.54|382.44|386.52|382.42|3
1633001440000|2021-09-30 11:30:40|386.55|382.45|386.55|382.45|386.55|382.45|386.55|382.45|1
1633001450000|2021-09-30 11:30:50|386.57|382.47|386.54|382.44|386.6|382.5|386.54|382.44|5
1633001460000|2021-09-30 11:31:00|386.56|382.46|386.52|382.42|386.57|382.47|386.51|382.41|11
1633001470000|2021-09-30 11:31:10|386.53|382.43|386.52|382.42|386.56|382.46|386.52|382.42|7
1633001480000|2021-09-30 11:31:20|386.53|382.43|386.55|382.45|386.55|382.45|386.53|382.43|3
1633001490000|2021-09-30 11:31:30|386.56|382.46|386.52|382.42|386.57|382.47|386.51|382.41|7
1633001500000|2021-09-30 11:31:40|386.51|382.41|386.7|382.6|386.7|382.6|386.51|382.41|12
1633001510000|2021-09-30 11:31:50|386.65|382.55|386.7|382.6|386.7|382.6|386.65|382.55|4
1633001520000|2021-09-30 11:32:00|386.67|382.57|386.67|382.57|386.7|382.6|386.67|382.57|5
1633001530000|2021-09-30 11:32:10|386.7|382.6|386.72|382.62|386.72|382.62|386.7|382.6|4
1633001540000|2021-09-30 11:32:20|386.7|382.6|386.7|382.6|386.72|382.62|386.68|382.58|4
1633001550000|2021-09-30 11:32:30|386.65|382.55|386.59|382.49|386.65|382.55|386.52|382.42|5
1633001560000|2021-09-30 11:32:40|386.53|382.43|386.53|382.43|386.53|382.43|386.52|382.42|3
1633001570000|2021-09-30 11:32:50|386.52|382.42|386.52|382.42|386.52|382.42|386.52|382.42|1
1633001580000|2021-09-30 11:33:00|386.54|382.44|386.54|382.44|386.56|382.46|386.54|382.44|5
1633001600000|2021-09-30 11:33:20|386.56|382.46|386.56|382.46|386.56|382.46|386.56|382.46|1
1633001610000|2021-09-30 11:33:30|386.54|382.44|386.57|382.47|386.58|382.48|386.51|382.41|11
1633001620000|2021-09-30 11:33:40|386.56|382.46|386.53|382.43|386.59|382.49|386.5|382.4|14
1633001630000|2021-09-30 11:33:50|386.51|382.41|386.51|382.41|386.51|382.41|386.5|382.4|5
1633001640000|2021-09-30 11:34:00|386.53|382.43|386.5|382.4|386.53|382.43|386.5|382.4|9
1633001650000|2021-09-30 11:34:10|386.51|382.41|386.51|382.41|386.52|382.42|386.5|382.4|7
1633001660000|2021-09-30 11:34:20|386.5|382.4|386.51|382.41|386.51|382.41|386.5|382.4|4
1633001670000|2021-09-30 11:34:30|386.5|382.4|386.51|382.41|386.51|382.41|386.5|382.4|4
1633001680000|2021-09-30 11:34:40|386.5|382.4|386.49|382.39|386.5|382.4|386.49|382.39|2
1633001690000|2021-09-30 11:34:50|386.5|382.4|386.62|382.52|386.75|382.65|386.5|382.4|12
1633001700000|2021-09-30 11:35:00|386.6|382.5|386.41|382.31|386.6|382.5|386.41|382.31|10
1633001710000|2021-09-30 11:35:10|386.4|382.3|386.4|382.3|386.41|382.31|386.4|382.3|5
1633001720000|2021-09-30 11:35:20|386.42|382.32|386.48|382.38|386.48|382.38|386.4|382.3|3
1633001730000|2021-09-30 11:35:30|386.47|382.37|386.4|382.3|386.48|382.38|386.4|382.3|11
1633001740000|2021-09-30 11:35:40|386.26|382.16|386.04|381.94|386.27|382.17|386.04|381.94|11
1633001750000|2021-09-30 11:35:50|386.03|381.93|386|381.9|386.07|381.97|386|381.9|4
1633001760000|2021-09-30 11:36:00|386.02|381.92|386.05|381.95|386.05|381.95|386.02|381.92|2
1633001770000|2021-09-30 11:36:10|386.08|381.98|386.1|382|386.18|382.08|386.08|381.98|11
1633001780000|2021-09-30 11:36:20|386.07|381.97|386.01|381.91|386.08|381.98|386.01|381.91|9
1633001790000|2021-09-30 11:36:30|385.98|381.88|385.7|381.6|385.98|381.88|385.7|381.6|14
1633001800000|2021-09-30 11:36:40|385.73|381.63|385.64|381.54|385.73|381.63|385.6|381.5|12
1633001810000|2021-09-30 11:36:50|385.63|381.53|385.6|381.5|385.63|381.53|385.54|381.44|8
1633001820000|2021-09-30 11:37:00|385.59|381.49|385.5|381.4|385.59|381.49|385.5|381.4|6
1633001830000|2021-09-30 11:37:10|385.51|381.41|385.42|381.32|385.51|381.41|385.4|381.3|10
1633001840000|2021-09-30 11:37:20|385.41|381.31|385.44|381.34|385.45|381.35|385.41|381.31|4
1633001850000|2021-09-30 11:37:30|385.46|381.36|385.4|381.3|385.46|381.36|385.39|381.29|8
1633001860000|2021-09-30 11:37:40|385.41|381.31|385.47|381.37|385.49|381.39|385.41|381.31|5
1633001870000|2021-09-30 11:37:50|385.46|381.36|385.46|381.36|385.46|381.36|385.46|381.36|1
1633001880000|2021-09-30 11:38:00|385.44|381.34|385.38|381.28|385.44|381.34|385.38|381.28|14
1633001890000|2021-09-30 11:38:10|385.35|381.25|385.37|381.27|385.38|381.28|385.35|381.25|6
1633001900000|2021-09-30 11:38:20|385.35|381.25|385.3|381.2|385.35|381.25|385.29|381.19|7
1633001910000|2021-09-30 11:38:30|385.29|381.19|385.3|381.2|385.3|381.2|385.29|381.19|2
1633001920000|2021-09-30 11:38:40|385.29|381.19|385.22|381.12|385.29|381.19|385.18|381.08|11
1633001930000|2021-09-30 11:38:50|385.23|381.13|385.47|381.37|385.47|381.37|385.22|381.12|11
1633001940000|2021-09-30 11:39:00|385.48|381.38|385.55|381.45|385.57|381.47|385.48|381.38|11
1633001950000|2021-09-30 11:39:10|385.56|381.46|385.7|381.6|385.7|381.6|385.55|381.45|9
1633001960000|2021-09-30 11:39:20|385.76|381.66|385.69|381.59|385.76|381.66|385.69|381.59|10
1633001970000|2021-09-30 11:39:30|385.7|381.6|385.7|381.6|385.71|381.61|385.69|381.59|7
1633001980000|2021-09-30 11:39:40|385.69|381.59|385.6|381.5|385.69|381.59|385.6|381.5|6
1633001990000|2021-09-30 11:39:50|385.62|381.52|385.62|381.52|385.62|381.52|385.62|381.52|1
1633002000000|2021-09-30 11:40:00|385.63|381.53|385.36|381.26|385.63|381.53|385.36|381.26|12
1633002010000|2021-09-30 11:40:10|385.33|381.23|385.31|381.21|385.33|381.23|385.31|381.21|8
1633002020000|2021-09-30 11:40:20|385.32|381.22|385.3|381.2|385.32|381.22|385.3|381.2|4
1633002030000|2021-09-30 11:40:30|385.31|381.21|385.31|381.21|385.31|381.21|385.31|381.21|1
1633002040000|2021-09-30 11:40:40|385.32|381.22|385.05|380.95|385.32|381.22|384.94|380.84|20
1633002050000|2021-09-30 11:40:50|385|380.9|384.83|380.73|385.05|380.95|384.83|380.73|8
1633002060000|2021-09-30 11:41:00|384.77|380.67|384.8|380.7|384.85|380.75|384.75|380.65|22
1633002070000|2021-09-30 11:41:10|384.78|380.68|384.81|380.71|384.83|380.73|384.78|380.68|5
1633002080000|2021-09-30 11:41:20|384.83|380.73|384.88|380.78|384.9|380.8|384.83|380.73|8
1633002090000|2021-09-30 11:41:30|384.86|380.76|384.96|380.86|384.97|380.87|384.84|380.74|12
1633002100000|2021-09-30 11:41:40|384.98|380.88|385|380.9|385.03|380.93|384.98|380.88|7
1633002110000|2021-09-30 11:41:50|384.99|380.89|384.9|380.8|384.99|380.89|384.9|380.8|17
1633002120000|2021-09-30 11:42:00|384.93|380.83|384.9|380.8|385.06|380.96|384.9|380.8|14
1633002130000|2021-09-30 11:42:10|384.94|380.84|385.06|380.96|385.06|380.96|384.94|380.84|19
1633002140000|2021-09-30 11:42:20|385.07|380.97|385|380.9|385.1|381|385|380.9|10
1633002150000|2021-09-30 11:42:30|385.03|380.93|385.01|380.91|385.03|380.93|385.01|380.91|11
1633002160000|2021-09-30 11:42:40|385|380.9|385.07|380.97|385.08|380.98|385|380.9|8
1633002170000|2021-09-30 11:42:50|385.09|380.99|385.08|380.98|385.09|380.99|385.04|380.94|10
1633002180000|2021-09-30 11:43:00|385.09|380.99|385.09|380.99|385.09|380.99|385.08|380.98|3
1633002190000|2021-09-30 11:43:10|385.05|380.95|385.1|381|385.12|381.02|385.05|380.95|12
1633002200000|2021-09-30 11:43:20|385.11|381.01|385.09|380.99|385.11|381.01|385.09|380.99|7
1633002210000|2021-09-30 11:43:30|385.08|380.98|385.11|381.01|385.11|381.01|385.07|380.97|6
1633002220000|2021-09-30 11:43:40|385.12|381.02|385.21|381.11|385.21|381.11|385.12|381.02|10
1633002230000|2021-09-30 11:43:50|385.22|381.12|385.19|381.09|385.22|381.12|385.19|381.09|5
1633002240000|2021-09-30 11:44:00|385.11|381.01|385.13|381.03|385.13|381.03|385.11|381.01|5
1633002250000|2021-09-30 11:44:10|385.14|381.04|385.14|381.04|385.14|381.04|385.14|381.04|1
1633002260000|2021-09-30 11:44:20|385.13|381.03|385.12|381.02|385.13|381.03|385.12|381.02|2
1633002270000|2021-09-30 11:44:30|385.03|380.93|385.11|381.01|385.13|381.03|384.93|380.83|15
1633002280000|2021-09-30 11:44:40|385.07|380.97|385.13|381.03|385.13|381.03|385.07|380.97|6
1633002290000|2021-09-30 11:44:50|385.16|381.06|385.31|381.21|385.31|381.21|385.16|381.06|8
1633002300000|2021-09-30 11:45:00|385.32|381.22|385.37|381.27|385.37|381.27|385.32|381.22|4
1633002310000|2021-09-30 11:45:10|385.38|381.28|385.34|381.24|385.38|381.28|385.34|381.24|9
1633002320000|2021-09-30 11:45:20|385.32|381.22|385.4|381.3|385.4|381.3|385.32|381.22|4
1633002330000|2021-09-30 11:45:30|385.33|381.23|385.31|381.21|385.33|381.23|385.3|381.2|3
1633002340000|2021-09-30 11:45:40|385.3|381.2|385.13|381.03|385.31|381.21|385.12|381.02|13
1633002350000|2021-09-30 11:45:50|385.12|381.02|385.18|381.08|385.18|381.08|385.11|381.01|8
1633002360000|2021-09-30 11:46:00|385.13|381.03|385.24|381.14|385.24|381.14|385.13|381.03|9
1633002370000|2021-09-30 11:46:10|385.25|381.15|385.36|381.26|385.37|381.27|385.25|381.15|10
1633002380000|2021-09-30 11:46:20|385.34|381.24|385.4|381.3|385.4|381.3|385.32|381.22|6
1633002390000|2021-09-30 11:46:30|385.41|381.31|385.42|381.32|385.46|381.36|385.41|381.31|8
1633002400000|2021-09-30 11:46:40|385.41|381.31|385.7|381.6|385.7|381.6|385.41|381.31|9
1633002410000|2021-09-30 11:46:50|385.75|381.65|386.01|381.91|386.01|381.91|385.71|381.61|12
1633002420000|2021-09-30 11:47:00|385.92|381.82|386|381.9|386|381.9|385.92|381.82|7
1633002430000|2021-09-30 11:47:10|385.98|381.88|385.94|381.84|386.03|381.93|385.9|381.8|9
1633002440000|2021-09-30 11:47:20|386|381.9|386.22|382.12|386.22|382.12|385.94|381.84|13
1633002450000|2021-09-30 11:47:30|386.2|382.1|386.24|382.14|386.3|382.2|386.2|382.1|8
1633002460000|2021-09-30 11:47:40|386.26|382.16|386.32|382.22|386.33|382.23|386.22|382.12|7
1633002470000|2021-09-30 11:47:50|386.35|382.25|386.19|382.09|386.35|382.25|386.18|382.08|16
1633002480000|2021-09-30 11:48:00|386.22|382.12|386.03|381.93|386.22|382.12|386.03|381.93|10
1633002490000|2021-09-30 11:48:10|386.02|381.92|386.02|381.92|386.08|381.98|386.01|381.91|12
1633002500000|2021-09-30 11:48:20|386.06|381.96|385.98|381.88|386.07|381.97|385.98|381.88|9
1633002510000|2021-09-30 11:48:30|385.99|381.89|385.94|381.84|385.99|381.89|385.92|381.82|11
1633002520000|2021-09-30 11:48:40|385.95|381.85|385.95|381.85|385.98|381.88|385.92|381.82|11
1633002530000|2021-09-30 11:48:50|385.97|381.87|385.9|381.8|385.97|381.87|385.89|381.79|3
1633002540000|2021-09-30 11:49:00|385.89|381.79|385.98|381.88|385.98|381.88|385.89|381.79|7
1633002550000|2021-09-30 11:49:10|385.9|381.8|386.1|382|386.1|382|385.9|381.8|5
1633002560000|2021-09-30 11:49:20|386.11|382.01|386.11|382.01|386.11|382.01|386.11|382.01|1
1633002570000|2021-09-30 11:49:30|386.1|382|386.14|382.04|386.2|382.1|386.09|381.99|12
1633002580000|2021-09-30 11:49:40|386.2|382.1|386.3|382.2|386.31|382.21|386.2|382.1|6
1633002590000|2021-09-30 11:49:50|386.32|382.22|386.5|382.4|386.5|382.4|386.32|382.22|5
1633002600000|2021-09-30 11:50:00|386.42|382.32|386.22|382.12|386.42|382.32|386.22|382.12|8
1633002610000|2021-09-30 11:50:10|386.19|382.09|386.12|382.02|386.19|382.09|386.07|381.97|15
1633002620000|2021-09-30 11:50:20|386.11|382.01|386.11|382.01|386.13|382.03|386.1|382|12
1633002630000|2021-09-30 11:50:30|386.12|382.02|386.11|382.01|386.12|382.02|386.11|382.01|4
1633002640000|2021-09-30 11:50:40|386.1|382|386.07|381.97|386.11|382.01|386.05|381.95|5
1633002650000|2021-09-30 11:50:50|386.09|381.99|386.3|382.2|386.38|382.28|386.09|381.99|12
1633002660000|2021-09-30 11:51:00|386.32|382.22|386.2|382.1|386.34|382.24|386.2|382.1|13
1633002670000|2021-09-30 11:51:10|386.18|382.08|386.23|382.13|386.25|382.15|386.18|382.08|6
1633002680000|2021-09-30 11:51:20|386.24|382.14|386.26|382.16|386.26|382.16|386.24|382.14|3
1633002690000|2021-09-30 11:51:30|386.24|382.14|386.27|382.17|386.27|382.17|386.24|382.14|4
1633002700000|2021-09-30 11:51:40|386.2|382.1|386.32|382.22|386.32|382.22|386.2|382.1|8
1633002710000|2021-09-30 11:51:50|386.35|382.25|386.48|382.38|386.48|382.38|386.34|382.24|15
1633002720000|2021-09-30 11:52:00|386.44|382.34|386.29|382.19|386.44|382.34|386.27|382.17|8
1633002730000|2021-09-30 11:52:10|386.3|382.2|386.29|382.19|386.3|382.2|386.25|382.15|5
1633002740000|2021-09-30 11:52:20|386.3|382.2|386.11|382.01|386.3|382.2|386.05|381.95|17
1633002750000|2021-09-30 11:52:30|386.07|381.97|386.18|382.08|386.18|382.08|386.07|381.97|9
1633002760000|2021-09-30 11:52:40|386.19|382.09|386.2|382.1|386.23|382.13|386.17|382.07|12
1633002770000|2021-09-30 11:52:50|386.19|382.09|386.16|382.06|386.2|382.1|386.16|382.06|8
1633002780000|2021-09-30 11:53:00|386.14|382.04|386.16|382.06|386.16|382.06|386.14|382.04|7
1633002790000|2021-09-30 11:53:10|386.11|382.01|386.1|382|386.13|382.03|386.1|382|10
1633002800000|2021-09-30 11:53:20|386.11|382.01|386.1|382|386.18|382.08|386.1|382|12
1633002810000|2021-09-30 11:53:30|386.11|382.01|386.56|382.46|386.59|382.49|386.11|382.01|16
1633002820000|2021-09-30 11:53:40|386.5|382.4|386.29|382.19|386.5|382.4|386.29|382.19|17
1633002830000|2021-09-30 11:53:50|386.3|382.2|386.3|382.2|386.31|382.21|386.25|382.15|12
1633002840000|2021-09-30 11:54:00|386.31|382.21|386.3|382.2|386.31|382.21|386.3|382.2|4
1633002850000|2021-09-30 11:54:10|386.32|382.22|386.4|382.3|386.4|382.3|386.31|382.21|12
1633002860000|2021-09-30 11:54:20|386.41|382.31|386.4|382.3|386.43|382.33|386.4|382.3|4
1633002870000|2021-09-30 11:54:30|386.41|382.31|386.4|382.3|386.41|382.31|386.4|382.3|4
1633002880000|2021-09-30 11:54:40|386.41|382.31|386.52|382.42|386.52|382.42|386.41|382.31|6
1633002890000|2021-09-30 11:54:50|386.53|382.43|386.51|382.41|386.54|382.44|386.51|382.41|10
1633002900000|2021-09-30 11:55:00|386.52|382.42|386.56|382.46|386.56|382.46|386.51|382.41|5
1633002910000|2021-09-30 11:55:10|386.58|382.48|386.6|382.5|386.6|382.5|386.55|382.45|8
1633002920000|2021-09-30 11:55:20|386.58|382.48|386.4|382.3|386.59|382.49|386.4|382.3|10
1633002930000|2021-09-30 11:55:30|386.41|382.31|386.4|382.3|386.41|382.31|386.4|382.3|2
1633002940000|2021-09-30 11:55:40|386.41|382.31|386.39|382.29|386.41|382.31|386.38|382.28|5
1633002950000|2021-09-30 11:55:50|386.38|382.28|386.35|382.25|386.4|382.3|386.35|382.25|5
1633002960000|2021-09-30 11:56:00|386.33|382.23|386.3|382.2|386.33|382.23|386.29|382.19|8
1633002970000|2021-09-30 11:56:10|386.29|382.19|386.28|382.18|386.3|382.2|386.26|382.16|5
1633002980000|2021-09-30 11:56:20|386.27|382.17|386.29|382.19|386.29|382.19|386.27|382.17|3
1633002990000|2021-09-30 11:56:30|386.34|382.24|386.31|382.21|386.34|382.24|386.3|382.2|6
1633003000000|2021-09-30 11:56:40|386.3|382.2|386.3|382.2|386.31|382.21|386.29|382.19|7
1633003010000|2021-09-30 11:56:50|386.31|382.21|386.4|382.3|386.4|382.3|386.31|382.21|8
1633003020000|2021-09-30 11:57:00|386.41|382.31|386.41|382.31|386.46|382.36|386.4|382.3|12
1633003030000|2021-09-30 11:57:10|386.4|382.3|386.36|382.26|386.41|382.31|386.36|382.26|5
1633003040000|2021-09-30 11:57:20|386.38|382.28|386.35|382.25|386.39|382.29|386.34|382.24|8
1633003050000|2021-09-30 11:57:30|386.36|382.26|386.38|382.28|386.4|382.3|386.34|382.24|7
1633003060000|2021-09-30 11:57:40|386.33|382.23|386.3|382.2|386.33|382.23|386.3|382.2|2
1633003070000|2021-09-30 11:57:50|386.31|382.21|386.41|382.31|386.42|382.32|386.31|382.21|6
1633003080000|2021-09-30 11:58:00|386.4|382.3|386.7|382.6|386.7|382.6|386.4|382.3|14
1633003090000|2021-09-30 11:58:10|386.69|382.59|386.43|382.33|386.69|382.59|386.43|382.33|10
1633003100000|2021-09-30 11:58:20|386.45|382.35|386.44|382.34|386.45|382.35|386.43|382.33|4
1633003110000|2021-09-30 11:58:30|386.43|382.33|386.45|382.35|386.47|382.37|386.43|382.33|4
1633003120000|2021-09-30 11:58:40|386.41|382.31|386.42|382.32|386.43|382.33|386.37|382.27|4
1633003130000|2021-09-30 11:58:50|386.4|382.3|386.41|382.31|386.41|382.31|386.4|382.3|2
1633003140000|2021-09-30 11:59:00|386.43|382.33|386.5|382.4|386.59|382.49|386.43|382.33|11
1633003150000|2021-09-30 11:59:10|386.46|382.36|386.58|382.48|386.58|382.48|386.41|382.31|17
1633003160000|2021-09-30 11:59:20|386.6|382.5|386.62|382.52|386.62|382.52|386.59|382.49|5
1633003170000|2021-09-30 11:59:30|386.61|382.51|386.61|382.51|386.62|382.52|386.57|382.47|8
1633003180000|2021-09-30 11:59:40|386.62|382.52|386.67|382.57|386.67|382.57|386.62|382.52|5
1633003190000|2021-09-30 11:59:50|386.68|382.58|386.8|382.7|386.8|382.7|386.68|382.58|8
1633003200000|2021-09-30 12:00:00|386.79|382.69|386.98|382.88|386.98|382.88|386.79|382.69|12
1633003210000|2021-09-30 12:00:10|386.99|382.89|386.99|382.89|387|382.9|386.97|382.87|5
1633003220000|2021-09-30 12:00:20|386.97|382.87|386.98|382.88|386.98|382.88|386.97|382.87|2
1633003230000|2021-09-30 12:00:30|386.93|382.83|386.9|382.8|386.98|382.88|386.88|382.78|14
1633003240000|2021-09-30 12:00:40|386.93|382.83|387.1|383|387.14|383.04|386.93|382.83|7
1633003250000|2021-09-30 12:00:50|387.14|383.04|387.1|383|387.2|383.1|387.1|383|10
1633003260000|2021-09-30 12:01:00|387.12|383.02|387.2|383.1|387.21|383.11|387.1|383|7
1633003270000|2021-09-30 12:01:10|387.21|383.11|387.26|383.16|387.26|383.16|387.21|383.11|5
1633003280000|2021-09-30 12:01:20|387.25|383.15|387.5|383.4|387.5|383.4|387.25|383.15|13
1633003290000|2021-09-30 12:01:30|387.53|383.43|387.5|383.4|387.53|383.43|387.4|383.3|4
1633003300000|2021-09-30 12:01:40|387.51|383.41|387.51|383.41|387.51|383.41|387.5|383.4|3
1633003310000|2021-09-30 12:01:50|387.52|383.42|387.71|383.61|387.71|383.61|387.51|383.41|17
1633003320000|2021-09-30 12:02:00|387.7|383.6|387.79|383.69|387.79|383.69|387.66|383.56|17
1633003330000|2021-09-30 12:02:10|387.77|383.67|387.7|383.6|387.8|383.7|387.7|383.6|7
1633003340000|2021-09-30 12:02:20|387.71|383.61|387.7|383.6|387.8|383.7|387.7|383.6|10
1633003350000|2021-09-30 12:02:30|387.72|383.62|387.65|383.55|387.78|383.68|387.58|383.48|15
1633003360000|2021-09-30 12:02:40|387.53|383.43|387.63|383.53|387.71|383.61|387.53|383.43|13
1633003370000|2021-09-30 12:02:50|387.65|383.55|387.63|383.53|387.66|383.56|387.58|383.48|6
1633003380000|2021-09-30 12:03:00|387.65|383.55|387.5|383.4|387.65|383.55|387.5|383.4|18
1633003400000|2021-09-30 12:03:20|387.49|383.39|387.4|383.3|387.49|383.39|387.36|383.26|14
1633003410000|2021-09-30 12:03:30|387.39|383.29|387.4|383.3|387.4|383.3|387.35|383.25|8
1633003420000|2021-09-30 12:03:40|387.39|383.29|387.36|383.26|387.4|383.3|387.3|383.2|8
1633003430000|2021-09-30 12:03:50|387.22|383.12|387.19|383.09|387.24|383.14|387.12|383.02|11
1633003440000|2021-09-30 12:04:00|387.18|383.08|387.2|383.1|387.2|383.1|387.15|383.05|5
1633003450000|2021-09-30 12:04:10|387.18|383.08|387.09|382.99|387.18|383.08|387.09|382.99|13
1633003460000|2021-09-30 12:04:20|387.11|383.01|387.09|382.99|387.11|383.01|387.09|382.99|2
1633003470000|2021-09-30 12:04:30|387.1|383|387.14|383.04|387.14|383.04|387.06|382.96|6
1633003480000|2021-09-30 12:04:40|387.12|383.02|387.28|383.18|387.28|383.18|387.12|383.02|14
1633003490000|2021-09-30 12:04:50|387.29|383.19|387.37|383.27|387.38|383.28|387.29|383.19|7
1633003500000|2021-09-30 12:05:00|387.36|383.26|387.41|383.31|387.43|383.33|387.36|383.26|8
1633003510000|2021-09-30 12:05:10|387.43|383.33|387.51|383.41|387.51|383.41|387.43|383.33|6
1633003520000|2021-09-30 12:05:20|387.53|383.43|387.4|383.3|387.53|383.43|387.4|383.3|11
1633003530000|2021-09-30 12:05:30|387.41|383.31|387.49|383.39|387.49|383.39|387.4|383.3|9
1633003540000|2021-09-30 12:05:40|387.5|383.4|387.43|383.33|387.54|383.44|387.4|383.3|14
1633003550000|2021-09-30 12:05:50|387.42|383.32|387.4|383.3|387.45|383.35|387.37|383.27|13
1633003560000|2021-09-30 12:06:00|387.44|383.34|387.51|383.41|387.53|383.43|387.44|383.34|13
1633003570000|2021-09-30 12:06:10|387.52|383.42|387.72|383.62|387.73|383.63|387.52|383.42|14
1633003580000|2021-09-30 12:06:20|387.75|383.65|387.84|383.74|387.85|383.75|387.75|383.65|12
1633003590000|2021-09-30 12:06:30|387.86|383.76|387.72|383.62|387.86|383.76|387.7|383.6|11
1633003600000|2021-09-30 12:06:40|387.73|383.63|387.75|383.65|387.75|383.65|387.71|383.61|8
1633003610000|2021-09-30 12:06:50|387.79|383.69|387.7|383.6|387.85|383.75|387.7|383.6|11
1633003620000|2021-09-30 12:07:00|387.6|383.5|387.82|383.72|387.82|383.72|387.56|383.46|14
1633003630000|2021-09-30 12:07:10|387.83|383.73|387.86|383.76|387.87|383.77|387.83|383.73|10
1633003640000|2021-09-30 12:07:20|387.89|383.79|387.89|383.79|387.89|383.79|387.88|383.78|5
1633003650000|2021-09-30 12:07:30|387.9|383.8|387.91|383.81|387.92|383.82|387.88|383.78|11
1633003660000|2021-09-30 12:07:40|387.9|383.8|387.89|383.79|387.91|383.81|387.89|383.79|5
1633003670000|2021-09-30 12:07:50|387.91|383.81|387.98|383.88|388|383.9|387.9|383.8|13
1633003680000|2021-09-30 12:08:00|387.97|383.87|388.4|384.3|388.4|384.3|387.97|383.87|19
1633003690000|2021-09-30 12:08:10|388.34|384.24|388.6|384.5|388.6|384.5|388.34|384.24|11
1633003700000|2021-09-30 12:08:20|388.61|384.51|388.87|384.77|388.87|384.77|388.61|384.51|17
1633003710000|2021-09-30 12:08:30|388.89|384.79|388.87|384.77|388.97|384.87|388.8|384.7|16
1633003720000|2021-09-30 12:08:40|388.85|384.75|388.78|384.68|388.9|384.8|388.74|384.64|12
1633003730000|2021-09-30 12:08:50|388.68|384.58|388.55|384.45|388.68|384.58|388.53|384.43|19
1633003740000|2021-09-30 12:09:00|388.5|384.4|388.64|384.54|388.65|384.55|388.5|384.4|12
1633003750000|2021-09-30 12:09:10|388.65|384.55|388.74|384.64|388.79|384.69|388.58|384.48|10
1633003760000|2021-09-30 12:09:20|388.8|384.7|388.85|384.75|388.88|384.78|388.8|384.7|14
1633003770000|2021-09-30 12:09:30|388.82|384.72|389.09|384.99|389.09|384.99|388.82|384.72|11
1633003780000|2021-09-30 12:09:40|389.08|384.98|389|384.9|389.21|385.11|389|384.9|24
1633003790000|2021-09-30 12:09:50|389.03|384.93|389.07|384.97|389.08|384.98|388.99|384.89|13
1633003800000|2021-09-30 12:10:00|389.08|384.98|389.19|385.09|389.19|385.09|388.99|384.89|17
1633003810000|2021-09-30 12:10:10|389.18|385.08|389.18|385.08|389.2|385.1|389.17|385.07|15
1633003820000|2021-09-30 12:10:20|389.2|385.1|389.26|385.16|389.3|385.2|389.2|385.1|14
1633003830000|2021-09-30 12:10:30|389.27|385.17|389.28|385.18|389.44|385.34|389.26|385.16|20
1633003840000|2021-09-30 12:10:40|389.32|385.22|389.5|385.4|389.6|385.5|389.32|385.22|20
1633003850000|2021-09-30 12:10:50|389.45|385.35|389.4|385.3|389.55|385.45|389.4|385.3|14
1633003860000|2021-09-30 12:11:00|389.55|385.45|389.7|385.6|389.7|385.6|389.47|385.37|12
1633003870000|2021-09-30 12:11:10|389.65|385.55|389.6|385.5|389.71|385.61|389.55|385.45|14
1633003880000|2021-09-30 12:11:20|389.61|385.51|389.58|385.48|389.61|385.51|389.55|385.45|6
1633003890000|2021-09-30 12:11:30|389.55|385.45|389.4|385.3|389.55|385.45|389.4|385.3|9
1633003900000|2021-09-30 12:11:40|389.42|385.32|389.45|385.35|389.45|385.35|389.37|385.27|8
1633003910000|2021-09-30 12:11:50|389.36|385.26|389.6|385.5|389.6|385.5|389.36|385.26|11
1633003920000|2021-09-30 12:12:00|389.56|385.46|389.53|385.43|389.6|385.5|389.53|385.43|5
1633003930000|2021-09-30 12:12:10|389.55|385.45|389.5|385.4|389.6|385.5|389.5|385.4|10
1633003940000|2021-09-30 12:12:20|389.53|385.43|389.5|385.4|389.53|385.43|389.5|385.4|2
1633003950000|2021-09-30 12:12:30|389.55|385.45|389.4|385.3|389.55|385.45|389.4|385.3|9
1633003960000|2021-09-30 12:12:40|389.38|385.28|389.5|385.4|389.51|385.41|389.38|385.28|6
1633003970000|2021-09-30 12:12:50|389.41|385.31|389.4|385.3|389.5|385.4|389.37|385.27|10
1633003980000|2021-09-30 12:13:00|389.38|385.28|389.46|385.36|389.46|385.36|389.38|385.28|16
1633003990000|2021-09-30 12:13:10|389.48|385.38|389.46|385.36|389.48|385.38|389.46|385.36|2
1633004000000|2021-09-30 12:13:20|389.42|385.32|389.4|385.3|389.42|385.32|389.4|385.3|5
1633004020000|2021-09-30 12:13:40|389.39|385.29|389.31|385.21|389.4|385.3|389.31|385.21|4
1633004030000|2021-09-30 12:13:50|389.32|385.22|389.3|385.2|389.4|385.3|389.3|385.2|14
1633004040000|2021-09-30 12:14:00|389.31|385.21|389.39|385.29|389.42|385.32|389.31|385.21|8
1633004050000|2021-09-30 12:14:10|389.4|385.3|389.4|385.3|389.4|385.3|389.4|385.3|1
1633004060000|2021-09-30 12:14:20|389.39|385.29|389.4|385.3|389.4|385.3|389.3|385.2|8
1633004070000|2021-09-30 12:14:30|389.39|385.29|389.35|385.25|389.39|385.29|389.32|385.22|4
1633004080000|2021-09-30 12:14:40|389.38|385.28|389.3|385.2|389.38|385.28|389.3|385.2|5
1633004090000|2021-09-30 12:14:50|389.36|385.26|389.24|385.14|389.36|385.26|389.24|385.14|8
1633004100000|2021-09-30 12:15:00|389.23|385.13|389.25|385.15|389.26|385.16|389.23|385.13|6
1633004110000|2021-09-30 12:15:10|389.27|385.17|389.51|385.41|389.51|385.41|389.27|385.17|18
1633004120000|2021-09-30 12:15:20|389.52|385.42|389.51|385.41|389.53|385.43|389.51|385.41|3
1633004130000|2021-09-30 12:15:30|389.53|385.43|389.51|385.41|389.53|385.43|389.51|385.41|2
1633004140000|2021-09-30 12:15:40|389.53|385.43|389.66|385.56|389.66|385.56|389.53|385.43|5
1633004150000|2021-09-30 12:15:50|389.67|385.57|389.72|385.62|389.72|385.62|389.67|385.57|2
1633004160000|2021-09-30 12:16:00|389.7|385.6|389.7|385.6|389.7|385.6|389.7|385.6|1
1633004170000|2021-09-30 12:16:10|389.75|385.65|389.7|385.6|389.75|385.65|389.7|385.6|5
1633004180000|2021-09-30 12:16:20|389.71|385.61|389.71|385.61|389.71|385.61|389.7|385.6|5
1633004190000|2021-09-30 12:16:30|389.7|385.6|389.54|385.44|389.71|385.61|389.54|385.44|9
1633004200000|2021-09-30 12:16:40|389.56|385.46|389.57|385.47|389.6|385.5|389.54|385.44|9
1633004210000|2021-09-30 12:16:50|389.6|385.5|389.62|385.52|389.62|385.52|389.59|385.49|4
1633004220000|2021-09-30 12:17:00|389.6|385.5|389.8|385.7|389.8|385.7|389.6|385.5|14
1633004230000|2021-09-30 12:17:10|389.85|385.75|389.8|385.7|389.85|385.75|389.8|385.7|2
1633004240000|2021-09-30 12:17:20|389.85|385.75|389.85|385.75|389.85|385.75|389.85|385.75|1
1633004250000|2021-09-30 12:17:30|389.8|385.7|389.85|385.75|389.85|385.75|389.8|385.7|5
1633004260000|2021-09-30 12:17:40|389.87|385.77|390.05|385.95|390.05|385.95|389.86|385.76|14
1633004270000|2021-09-30 12:17:50|390.02|385.92|390.05|385.95|390.05|385.95|389.9|385.8|19
1633004280000|2021-09-30 12:18:00|390.02|385.92|390.1|386|390.1|386|390.01|385.91|12
1633004290000|2021-09-30 12:18:10|390|385.9|390|385.9|390.02|385.92|389.89|385.79|16
1633004300000|2021-09-30 12:18:20|389.99|385.89|390|385.9|390.01|385.91|389.99|385.89|7
1633004310000|2021-09-30 12:18:30|390.01|385.91|390|385.9|390.04|385.94|390|385.9|4
1633004320000|2021-09-30 12:18:40|390.01|385.91|389.95|385.85|390.03|385.93|389.9|385.8|13
1633004330000|2021-09-30 12:18:50|389.9|385.8|389.9|385.8|389.96|385.86|389.9|385.8|8
1633004340000|2021-09-30 12:19:00|389.95|385.85|389.96|385.86|389.96|385.86|389.9|385.8|4
1633004350000|2021-09-30 12:19:10|389.94|385.84|389.93|385.83|389.97|385.87|389.9|385.8|8
1633004360000|2021-09-30 12:19:20|389.9|385.8|389.7|385.6|389.94|385.84|389.7|385.6|8
1633004380000|2021-09-30 12:19:40|389.67|385.57|389.7|385.6|389.7|385.6|389.67|385.57|3
1633004390000|2021-09-30 12:19:50|389.74|385.64|389.8|385.7|389.8|385.7|389.7|385.6|8
1633004400000|2021-09-30 12:20:00|389.84|385.74|389.9|385.8|389.9|385.8|389.84|385.74|12
1633004410000|2021-09-30 12:20:10|389.91|385.81|389.8|385.7|390|385.9|389.8|385.7|9
1633004420000|2021-09-30 12:20:20|389.86|385.76|389.92|385.82|390.01|385.91|389.86|385.76|11
1633004430000|2021-09-30 12:20:30|389.9|385.8|389.97|385.87|389.97|385.87|389.9|385.8|5
1633004440000|2021-09-30 12:20:40|389.92|385.82|389.95|385.85|389.97|385.87|389.92|385.82|9
1633004450000|2021-09-30 12:20:50|389.9|385.8|389.85|385.75|389.9|385.8|389.85|385.75|2
1633004460000|2021-09-30 12:21:00|389.88|385.78|389.95|385.85|389.95|385.85|389.8|385.7|11
1633004470000|2021-09-30 12:21:10|389.91|385.81|390.01|385.91|390.01|385.91|389.91|385.81|8
1633004480000|2021-09-30 12:21:20|390|385.9|390.2|386.1|390.21|386.11|390|385.9|8
1633004490000|2021-09-30 12:21:30|390.17|386.07|390.2|386.1|390.2|386.1|390.12|386.02|5
1633004500000|2021-09-30 12:21:40|390.12|386.02|390.15|386.05|390.15|386.05|390.12|386.02|2
1633004510000|2021-09-30 12:21:50|390.1|386|390.1|386|390.1|386|390.1|386|1
1633004530000|2021-09-30 12:22:10|390.11|386.01|389.9|385.8|390.11|386.01|389.88|385.78|6
1633004540000|2021-09-30 12:22:20|389.87|385.77|389.85|385.75|389.87|385.77|389.83|385.73|5
1633004550000|2021-09-30 12:22:30|389.83|385.73|389.8|385.7|389.84|385.74|389.8|385.7|4
1633004560000|2021-09-30 12:22:40|389.82|385.72|389.6|385.5|389.82|385.72|389.6|385.5|15
1633004570000|2021-09-30 12:22:50|389.57|385.47|389.55|385.45|389.57|385.47|389.55|385.45|3
1633004580000|2021-09-30 12:23:00|389.48|385.38|389.62|385.52|389.66|385.56|389.48|385.38|11
1633004590000|2021-09-30 12:23:10|389.63|385.53|389.66|385.56|389.66|385.56|389.62|385.52|8
1633004600000|2021-09-30 12:23:20|389.7|385.6|389.69|385.59|389.7|385.6|389.66|385.56|6
1633004610000|2021-09-30 12:23:30|389.66|385.56|389.65|385.55|389.67|385.57|389.65|385.55|3
1633004620000|2021-09-30 12:23:40|389.64|385.54|389.6|385.5|389.64|385.54|389.59|385.49|9
1633004630000|2021-09-30 12:23:50|389.59|385.49|389.59|385.49|389.59|385.49|389.59|385.49|1
1633004640000|2021-09-30 12:24:00|389.61|385.51|389.61|385.51|389.62|385.52|389.6|385.5|7
1633004650000|2021-09-30 12:24:10|389.63|385.53|389.64|385.54|389.64|385.54|389.61|385.51|4
1633004660000|2021-09-30 12:24:20|389.63|385.53|389.63|385.53|389.63|385.53|389.63|385.53|1
1633004670000|2021-09-30 12:24:30|389.65|385.55|389.64|385.54|389.66|385.56|389.64|385.54|3
1633004680000|2021-09-30 12:24:40|389.61|385.51|389.41|385.31|389.61|385.51|389.41|385.31|8
1633004690000|2021-09-30 12:24:50|389.46|385.36|389.41|385.31|389.46|385.36|389.41|385.31|3
1633004700000|2021-09-30 12:25:00|389.35|385.25|389.38|385.28|389.4|385.3|389.35|385.25|4
1633004710000|2021-09-30 12:25:10|389.35|385.25|389.55|385.45|389.59|385.49|389.35|385.25|7
1633004720000|2021-09-30 12:25:20|389.59|385.49|389.63|385.53|389.63|385.53|389.54|385.44|8
1633004730000|2021-09-30 12:25:30|389.61|385.51|389.64|385.54|389.64|385.54|389.61|385.51|6
1633004740000|2021-09-30 12:25:40|389.61|385.51|389.65|385.55|389.65|385.55|389.61|385.51|6
1633004750000|2021-09-30 12:25:50|389.62|385.52|389.74|385.64|389.74|385.64|389.62|385.52|4
1633004760000|2021-09-30 12:26:00|389.75|385.65|390.1|386|390.1|386|389.75|385.65|11
1633004770000|2021-09-30 12:26:10|390.07|385.97|390.1|386|390.1|386|390.07|385.97|3
1633004780000|2021-09-30 12:26:20|390.05|385.95|389.8|385.7|390.05|385.95|389.8|385.7|12
1633004790000|2021-09-30 12:26:30|389.78|385.68|389.75|385.65|389.78|385.68|389.7|385.6|13
1633004800000|2021-09-30 12:26:40|389.73|385.63|389.82|385.72|389.82|385.72|389.71|385.61|12
1633004810000|2021-09-30 12:26:50|389.77|385.67|389.82|385.72|389.82|385.72|389.76|385.66|4
1633004820000|2021-09-30 12:27:00|389.89|385.79|389.82|385.72|389.89|385.79|389.82|385.72|2
1633004840000|2021-09-30 12:27:20|389.8|385.7|389.7|385.6|389.81|385.71|389.7|385.6|8
1633004850000|2021-09-30 12:27:30|389.69|385.59|389.67|385.57|389.73|385.63|389.66|385.56|19
1633004860000|2021-09-30 12:27:40|389.68|385.58|389.73|385.63|389.75|385.65|389.67|385.57|7
1633004870000|2021-09-30 12:27:50|389.75|385.65|389.76|385.66|389.8|385.7|389.75|385.65|10
1633004880000|2021-09-30 12:28:00|389.8|385.7|389.84|385.74|389.85|385.75|389.79|385.69|7
1633004890000|2021-09-30 12:28:10|389.82|385.72|389.88|385.78|389.88|385.78|389.82|385.72|4
1633004900000|2021-09-30 12:28:20|389.89|385.79|389.82|385.72|389.89|385.79|389.82|385.72|4
1633004910000|2021-09-30 12:28:30|389.8|385.7|389.8|385.7|389.87|385.77|389.8|385.7|10
1633004920000|2021-09-30 12:28:40|389.78|385.68|389.78|385.68|389.78|385.68|389.78|385.68|1
1633004930000|2021-09-30 12:28:50|389.76|385.66|389.71|385.61|389.76|385.66|389.7|385.6|5
1633004940000|2021-09-30 12:29:00|389.7|385.6|389.7|385.6|389.8|385.7|389.69|385.59|12
1633004950000|2021-09-30 12:29:10|389.69|385.59|389.69|385.59|389.69|385.59|389.69|385.59|1
1633004960000|2021-09-30 12:29:20|389.65|385.55|389.61|385.51|389.65|385.55|389.61|385.51|3
1633004970000|2021-09-30 12:29:30|389.64|385.54|389.61|385.51|389.64|385.54|389.6|385.5|9
1633004980000|2021-09-30 12:29:40|389.62|385.52|389.6|385.5|389.63|385.53|389.6|385.5|5
1633004990000|2021-09-30 12:29:50|389.58|385.48|389.63|385.53|389.63|385.53|389.57|385.47|7
1633005000000|2021-09-30 12:30:00|389.64|385.54|389.5|385.4|389.64|385.54|389.5|385.4|11
1633005010000|2021-09-30 12:30:10|389.51|385.41|389.61|385.51|389.64|385.54|389.51|385.41|14
1633005020000|2021-09-30 12:30:20|389.62|385.52|390|385.9|390.01|385.91|389.62|385.52|14
1633005030000|2021-09-30 12:30:30|390.06|385.96|390.02|385.92|390.06|385.96|390|385.9|6
1633005040000|2021-09-30 12:30:40|390|385.9|390|385.9|390.02|385.92|390|385.9|3
1633005050000|2021-09-30 12:30:50|390.01|385.91|390|385.9|390.01|385.91|390|385.9|4
1633005060000|2021-09-30 12:31:00|389.98|385.88|389.95|385.85|389.98|385.88|389.75|385.65|10
1633005070000|2021-09-30 12:31:10|390.01|385.91|390.01|385.91|390.01|385.91|390.01|385.91|1
1633005080000|2021-09-30 12:31:20|390.03|385.93|390.02|385.92|390.03|385.93|390|385.9|5
1633005090000|2021-09-30 12:31:30|390.03|385.93|389.85|385.75|390.05|385.95|389.82|385.72|13
1633005100000|2021-09-30 12:31:40|389.84|385.74|389.97|385.87|389.97|385.87|389.84|385.74|4
1633005110000|2021-09-30 12:31:50|389.93|385.83|389.93|385.83|389.93|385.83|389.93|385.83|1
1633005120000|2021-09-30 12:32:00|389.97|385.87|389.96|385.86|390.01|385.91|389.95|385.85|5
1633005130000|2021-09-30 12:32:10|389.97|385.87|390|385.9|390|385.9|389.97|385.87|2
1633005150000|2021-09-30 12:32:30|389.97|385.87|390.03|385.93|390.03|385.93|389.84|385.74|11
1633005160000|2021-09-30 12:32:40|390.06|385.96|390.02|385.92|390.06|385.96|390|385.9|3
1633005170000|2021-09-30 12:32:50|390.01|385.91|390|385.9|390.01|385.91|390|385.9|2
1633005190000|2021-09-30 12:33:10|390.08|385.98|390|385.9|390.08|385.98|390|385.9|2
1633005200000|2021-09-30 12:33:20|390.1|386|390.1|386|390.1|386|390|385.9|5
1633005220000|2021-09-30 12:33:40|390.09|385.99|390.46|386.36|390.46|386.36|390.09|385.99|12
1633005230000|2021-09-30 12:33:50|390.47|386.37|390.48|386.38|390.48|386.38|390.46|386.36|4
1633005240000|2021-09-30 12:34:00|390.49|386.39|390.61|386.51|390.72|386.62|390.48|386.38|20
1633005250000|2021-09-30 12:34:10|390.68|386.58|391|386.9|391.06|386.96|390.61|386.51|18
1633005260000|2021-09-30 12:34:20|390.99|386.89|390.88|386.78|391.08|386.98|390.88|386.78|18
1633005270000|2021-09-30 12:34:30|390.86|386.76|390.66|386.56|390.86|386.76|390.55|386.45|25
1633005280000|2021-09-30 12:34:40|390.62|386.52|390.58|386.48|390.68|386.58|390.52|386.42|16
1633005290000|2021-09-30 12:34:50|390.57|386.47|390.63|386.53|390.69|386.59|390.55|386.45|20
1633005300000|2021-09-30 12:35:00|390.65|386.55|390.72|386.62|390.77|386.67|390.65|386.55|19
1633005310000|2021-09-30 12:35:10|390.71|386.61|390.57|386.47|390.71|386.61|390.57|386.47|10
1633005320000|2021-09-30 12:35:20|390.59|386.49|390.48|386.38|390.6|386.5|390.48|386.38|13
1633005330000|2021-09-30 12:35:30|390.44|386.34|390.44|386.34|390.44|386.34|390.38|386.28|9
1633005340000|2021-09-30 12:35:40|390.43|386.33|390.58|386.48|390.58|386.48|390.43|386.33|12
1633005350000|2021-09-30 12:35:50|390.53|386.43|390.4|386.3|390.58|386.48|390.39|386.29|12
1633005360000|2021-09-30 12:36:00|390.37|386.27|390.31|386.21|390.37|386.27|390.26|386.16|10
1633005370000|2021-09-30 12:36:10|390.24|386.14|390.31|386.21|390.32|386.22|390.24|386.14|9
1633005380000|2021-09-30 12:36:20|390.3|386.2|390.3|386.2|390.33|386.23|390.18|386.08|11
1633005390000|2021-09-30 12:36:30|390.32|386.22|390.55|386.45|390.55|386.45|390.32|386.22|11
1633005400000|2021-09-30 12:36:40|390.64|386.54|390.73|386.63|390.75|386.65|390.64|386.54|9
1633005410000|2021-09-30 12:36:50|390.75|386.65|390.8|386.7|390.92|386.82|390.75|386.65|9
1633005420000|2021-09-30 12:37:00|390.78|386.68|390.9|386.8|390.9|386.8|390.73|386.63|12
1633005430000|2021-09-30 12:37:10|390.95|386.85|390.9|386.8|391|386.9|390.9|386.8|13
1633005440000|2021-09-30 12:37:20|390.8|386.7|390.93|386.83|390.94|386.84|390.8|386.7|5
1633005450000|2021-09-30 12:37:30|390.9|386.8|390.7|386.6|390.92|386.82|390.63|386.53|13
1633005460000|2021-09-30 12:37:40|390.71|386.61|390.82|386.72|390.82|386.72|390.69|386.59|13
1633005470000|2021-09-30 12:37:50|390.8|386.7|390.82|386.72|390.82|386.72|390.8|386.7|2
1633005480000|2021-09-30 12:38:00|390.81|386.71|390.73|386.63|390.83|386.73|390.7|386.6|8
1633005490000|2021-09-30 12:38:10|390.76|386.66|390.53|386.43|390.76|386.66|390.53|386.43|13
1633005500000|2021-09-30 12:38:20|390.55|386.45|390.59|386.49|390.6|386.5|390.51|386.41|9
1633005510000|2021-09-30 12:38:30|390.6|386.5|390.86|386.76|390.86|386.76|390.51|386.41|11
1633005520000|2021-09-30 12:38:40|390.89|386.79|390.82|386.72|390.9|386.8|390.82|386.72|7
1633005530000|2021-09-30 12:38:50|390.8|386.7|390.82|386.72|390.82|386.72|390.8|386.7|2
1633005540000|2021-09-30 12:39:00|390.8|386.7|390.9|386.8|390.92|386.82|390.8|386.7|6
1633005550000|2021-09-30 12:39:10|390.95|386.85|391|386.9|391.05|386.95|390.93|386.83|11
1633005560000|2021-09-30 12:39:20|391.02|386.92|391|386.9|391.03|386.93|391|386.9|5
1633005570000|2021-09-30 12:39:30|391.01|386.91|390.9|386.8|391.01|386.91|390.89|386.79|4
1633005580000|2021-09-30 12:39:40|391|386.9|391.02|386.92|391.06|386.96|390.92|386.82|8
1633005590000|2021-09-30 12:39:50|391|386.9|391.15|387.05|391.15|387.05|391|386.9|11
1633005600000|2021-09-30 12:40:00|391.14|387.04|391.08|386.98|391.14|387.04|391.06|386.96|14
1633005610000|2021-09-30 12:40:10|391.07|386.97|390.87|386.77|391.07|386.97|390.8|386.7|13
1633005620000|2021-09-30 12:40:20|390.82|386.72|390.75|386.65|390.82|386.72|390.72|386.62|5
1633005640000|2021-09-30 12:40:40|390.8|386.7|390.82|386.72|390.85|386.75|390.75|386.65|6
1633005650000|2021-09-30 12:40:50|390.8|386.7|391.09|386.99|391.1|387|390.8|386.7|11
1633005660000|2021-09-30 12:41:00|391.16|387.06|390.89|386.79|391.16|387.06|390.89|386.79|13
1633005670000|2021-09-30 12:41:10|390.9|386.8|391.1|387|391.1|387|390.9|386.8|14
1633005680000|2021-09-30 12:41:20|391|386.9|390.9|386.8|391.01|386.91|390.8|386.7|10
1633005690000|2021-09-30 12:41:30|390.85|386.75|390.83|386.73|390.89|386.79|390.8|386.7|12
1633005700000|2021-09-30 12:41:40|390.88|386.78|391.07|386.97|391.08|386.98|390.88|386.78|16
1633005710000|2021-09-30 12:41:50|391.06|386.96|391.21|387.11|391.21|387.11|391.06|386.96|12
1633005720000|2021-09-30 12:42:00|391.22|387.12|391.28|387.18|391.31|387.21|391.17|387.07|23
1633005730000|2021-09-30 12:42:10|391.27|387.17|391.2|387.1|391.28|387.18|391.2|387.1|10
1633005740000|2021-09-30 12:42:20|391.24|387.14|391.22|387.12|391.24|387.14|391.17|387.07|4
1633005750000|2021-09-30 12:42:30|391.23|387.13|391.4|387.3|391.4|387.3|391.2|387.1|9
1633005760000|2021-09-30 12:42:40|391.45|387.35|391.3|387.2|391.5|387.4|391.3|387.2|9
1633005770000|2021-09-30 12:42:50|391.36|387.26|391.4|387.3|391.4|387.3|391.3|387.2|8
1633005780000|2021-09-30 12:43:00|391.3|387.2|391.3|387.2|391.35|387.25|391.26|387.16|12
1633005790000|2021-09-30 12:43:10|391.29|387.19|391.21|387.11|391.31|387.21|391.19|387.09|10
1633005800000|2021-09-30 12:43:20|391.18|387.08|391.31|387.21|391.4|387.3|391.07|386.97|13
1633005810000|2021-09-30 12:43:30|391.32|387.22|391.65|387.55|391.65|387.55|391.32|387.22|22
1633005820000|2021-09-30 12:43:40|391.7|387.6|392|387.9|392|387.9|391.6|387.5|22
1633005830000|2021-09-30 12:43:50|392.05|387.95|392.42|388.32|392.42|388.32|392.01|387.91|20
1633005840000|2021-09-30 12:44:00|392.45|388.35|392.8|388.7|392.87|388.77|392.45|388.35|24
1633005850000|2021-09-30 12:44:10|392.85|388.75|393|388.9|393|388.9|392.72|388.62|25
1633005860000|2021-09-30 12:44:20|393.01|388.91|393.21|389.11|393.26|389.16|393.01|388.91|27
1633005870000|2021-09-30 12:44:30|393.23|389.13|393.12|389.02|393.3|389.2|393.09|388.99|21
1633005880000|2021-09-30 12:44:40|393.04|388.94|393.01|388.91|393.05|388.95|393|388.9|17
1633005890000|2021-09-30 12:44:50|392.93|388.83|393.05|388.95|393.09|388.99|392.9|388.8|15
1633005900000|2021-09-30 12:45:00|393.04|388.94|393.09|388.99|393.22|389.12|392.99|388.89|23
1633005910000|2021-09-30 12:45:10|393.19|389.09|393.4|389.3|393.42|389.32|393.19|389.09|22
1633005920000|2021-09-30 12:45:20|393.42|389.32|393.89|389.79|393.9|389.8|393.36|389.26|23
1633005930000|2021-09-30 12:45:30|393.88|389.78|393.62|389.52|393.9|389.8|393.62|389.52|23
1633005940000|2021-09-30 12:45:40|393.67|389.57|393.55|389.45|393.68|389.58|393.5|389.4|13
1633005950000|2021-09-30 12:45:50|393.58|389.48|393.55|389.45|393.65|389.55|393.55|389.45|16
1633005960000|2021-09-30 12:46:00|393.58|389.48|393.5|389.4|393.6|389.5|393.5|389.4|14
1633005970000|2021-09-30 12:46:10|393.52|389.42|393|388.9|393.52|389.42|393|388.9|24
1633005980000|2021-09-30 12:46:20|393.03|388.93|392.85|388.75|393.03|388.93|392.75|388.65|23
1633005990000|2021-09-30 12:46:30|392.88|388.78|392.75|388.65|392.88|388.78|392.64|388.54|16
1633006000000|2021-09-30 12:46:40|392.74|388.64|392.75|388.65|392.75|388.65|392.69|388.59|6
1633006010000|2021-09-30 12:46:50|392.7|388.6|392.47|388.37|392.78|388.68|392.45|388.35|21
1633006020000|2021-09-30 12:47:00|392.35|388.25|392.65|388.55|392.68|388.58|392.28|388.18|27
1633006030000|2021-09-30 12:47:10|392.6|388.5|392.2|388.1|392.6|388.5|392.2|388.1|22
1633006040000|2021-09-30 12:47:20|392.15|388.05|391.45|387.35|392.27|388.17|391.45|387.35|27
1633006050000|2021-09-30 12:47:30|391.47|387.37|391.45|387.35|391.58|387.48|391.42|387.32|20
1633006060000|2021-09-30 12:47:40|391.46|387.36|391.68|387.58|391.75|387.65|391.44|387.34|21
1633006070000|2021-09-30 12:47:50|391.65|387.55|391.5|387.4|391.65|387.55|391.5|387.4|7
1633006080000|2021-09-30 12:48:00|391.45|387.35|391.58|387.48|391.58|387.48|391.35|387.25|14
1633006090000|2021-09-30 12:48:10|391.6|387.5|392.05|387.95|392.05|387.95|391.6|387.5|18
1633006100000|2021-09-30 12:48:20|392.08|387.98|391.78|387.68|392.13|388.03|391.76|387.66|23
1633006110000|2021-09-30 12:48:30|391.76|387.66|391.55|387.45|391.82|387.72|391.55|387.45|23
1633006120000|2021-09-30 12:48:40|391.58|387.48|391.1|387|391.58|387.48|391.1|387|19
1633006130000|2021-09-30 12:48:50|391.06|386.96|391|386.9|391.21|387.11|391|386.9|17
1633006140000|2021-09-30 12:49:00|391.09|386.99|390.9|386.8|391.15|387.05|390.9|386.8|17
1633006150000|2021-09-30 12:49:10|390.85|386.75|391.35|387.25|391.35|387.25|390.85|386.75|26
1633006160000|2021-09-30 12:49:20|391.36|387.26|391.66|387.56|391.67|387.57|391.36|387.26|17
1633006170000|2021-09-30 12:49:30|391.65|387.55|391.85|387.75|391.95|387.85|391.57|387.47|21
1633006180000|2021-09-30 12:49:40|391.9|387.8|392.1|388|392.1|388|391.9|387.8|14
1633006190000|2021-09-30 12:49:50|392.15|388.05|392.02|387.92|392.15|388.05|392.02|387.92|10
1633006200000|2021-09-30 12:50:00|392.01|387.91|392.54|388.44|392.54|388.44|391.99|387.89|20
1633006210000|2021-09-30 12:50:10|392.53|388.43|392.37|388.27|392.54|388.44|392.35|388.25|13
1633006220000|2021-09-30 12:50:20|392.35|388.25|391.75|387.65|392.35|388.25|391.75|387.65|21
1633006230000|2021-09-30 12:50:30|391.72|387.62|391.61|387.51|391.75|387.65|391.56|387.46|24
1633006240000|2021-09-30 12:50:40|391.59|387.49|391.64|387.54|391.64|387.54|391.49|387.39|19
1633006250000|2021-09-30 12:50:50|391.66|387.56|391.95|387.85|392.06|387.96|391.66|387.56|25
1633006260000|2021-09-30 12:51:00|391.93|387.83|392.05|387.95|392.05|387.95|391.85|387.75|25
1633006270000|2021-09-30 12:51:10|392.06|387.96|392.03|387.93|392.06|387.96|392.03|387.93|7
1633006280000|2021-09-30 12:51:20|392.04|387.94|392.17|388.07|392.22|388.12|392.03|387.93|15
1633006290000|2021-09-30 12:51:30|392.2|388.1|391.99|387.89|392.2|388.1|391.98|387.88|15
1633006300000|2021-09-30 12:51:40|391.96|387.86|391.82|387.72|391.96|387.86|391.82|387.72|8
1633006310000|2021-09-30 12:51:50|391.85|387.75|391.88|387.78|391.88|387.78|391.81|387.71|8
1633006320000|2021-09-30 12:52:00|391.89|387.79|391.86|387.76|391.94|387.84|391.75|387.65|11
1633006330000|2021-09-30 12:52:10|391.83|387.73|391.98|387.88|391.98|387.88|391.83|387.73|11
1633006340000|2021-09-30 12:52:20|391.96|387.86|392.19|388.09|392.21|388.11|391.96|387.86|17
1633006350000|2021-09-30 12:52:30|392.17|388.07|392.16|388.06|392.24|388.14|392.12|388.02|12
1633006360000|2021-09-30 12:52:40|392.07|387.97|391.96|387.86|392.08|387.98|391.96|387.86|5
1633006370000|2021-09-30 12:52:50|391.95|387.85|391.88|387.78|391.95|387.85|391.84|387.74|10
1633006380000|2021-09-30 12:53:00|391.87|387.77|392.18|388.08|392.18|388.08|391.84|387.74|16
1633006390000|2021-09-30 12:53:10|392.2|388.1|391.9|387.8|392.2|388.1|391.9|387.8|12
1633006400000|2021-09-30 12:53:20|391.92|387.82|392.1|388|392.11|388.01|391.92|387.82|9
1633006410000|2021-09-30 12:53:30|392.12|388.02|392.2|388.1|392.2|388.1|392.11|388.01|4
1633006420000|2021-09-30 12:53:40|392.19|388.09|392.08|387.98|392.19|388.09|392.08|387.98|6
1633006430000|2021-09-30 12:53:50|392.06|387.96|391.95|387.85|392.06|387.96|391.92|387.82|10
1633006440000|2021-09-30 12:54:00|391.99|387.89|391.99|387.89|392.05|387.95|391.95|387.85|8
1633006450000|2021-09-30 12:54:10|392.01|387.91|392.01|387.91|392.01|387.91|392.01|387.91|1
1633006460000|2021-09-30 12:54:20|392|387.9|392|387.9|392.03|387.93|391.93|387.83|17
1633006480000|2021-09-30 12:54:40|392.02|387.92|392|387.9|392.02|387.92|392|387.9|5
1633006490000|2021-09-30 12:54:50|392.01|387.91|392.05|387.95|392.05|387.95|392.01|387.91|3
1633006500000|2021-09-30 12:55:00|392.03|387.93|392.03|387.93|392.03|387.93|392.03|387.93|1
1633006510000|2021-09-30 12:55:10|391.98|387.88|391.79|387.69|391.98|387.88|391.76|387.66|11
1633006520000|2021-09-30 12:55:20|391.77|387.67|391.71|387.61|391.79|387.69|391.71|387.61|4
1633006530000|2021-09-30 12:55:30|391.67|387.57|391.7|387.6|391.7|387.6|391.67|387.57|2
1633006540000|2021-09-30 12:55:40|391.68|387.58|391.55|387.45|391.68|387.58|391.55|387.45|8
1633006550000|2021-09-30 12:55:50|391.57|387.47|391.58|387.48|391.58|387.48|391.54|387.44|4
1633006560000|2021-09-30 12:56:00|391.57|387.47|391.71|387.61|391.71|387.61|391.57|387.47|11
1633006570000|2021-09-30 12:56:10|391.68|387.58|391.66|387.56|391.7|387.6|391.66|387.56|5
1633006580000|2021-09-30 12:56:20|391.6|387.5|391.6|387.5|391.6|387.5|391.55|387.45|4
1633006590000|2021-09-30 12:56:30|391.59|387.49|391.5|387.4|391.59|387.49|391.47|387.37|5
1633006600000|2021-09-30 12:56:40|391.55|387.45|391.5|387.4|391.55|387.45|391.5|387.4|2
1633006610000|2021-09-30 12:56:50|391.51|387.41|391.7|387.6|391.73|387.63|391.51|387.41|10
1633006620000|2021-09-30 12:57:00|391.65|387.55|391.59|387.49|391.65|387.55|391.53|387.43|17
1633006630000|2021-09-30 12:57:10|391.57|387.47|391.38|387.28|391.57|387.47|391.34|387.24|16
1633006640000|2021-09-30 12:57:20|391.36|387.26|391.35|387.25|391.41|387.31|391.34|387.24|7
1633006650000|2021-09-30 12:57:30|391.36|387.26|391.25|387.15|391.36|387.26|391.25|387.15|6
1633006660000|2021-09-30 12:57:40|391.22|387.12|391.2|387.1|391.25|387.15|391.1|387|7
1633006670000|2021-09-30 12:57:50|391.21|387.11|390.75|386.65|391.27|387.17|390.72|386.62|24
1633006680000|2021-09-30 12:58:00|390.74|386.64|390.64|386.54|390.83|386.73|390.63|386.53|14
1633006690000|2021-09-30 12:58:10|390.72|386.62|390.56|386.46|390.72|386.62|390.45|386.35|20
1633006700000|2021-09-30 12:58:20|390.65|386.55|390.96|386.86|390.96|386.86|390.65|386.55|12
1633006710000|2021-09-30 12:58:30|390.99|386.89|391.01|386.91|391.08|386.98|390.98|386.88|14
1633006720000|2021-09-30 12:58:40|391.04|386.94|391.17|387.07|391.18|387.08|391|386.9|11
1633006730000|2021-09-30 12:58:50|391.16|387.06|391.15|387.05|391.23|387.13|391.15|387.05|8
1633006740000|2021-09-30 12:59:00|391.03|386.93|391.02|386.92|391.06|386.96|391.02|386.92|4
1633006750000|2021-09-30 12:59:10|391.03|386.93|390.94|386.84|391.03|386.93|390.88|386.78|9
1633006760000|2021-09-30 12:59:20|390.91|386.81|390.85|386.75|390.91|386.81|390.85|386.75|5
1633006780000|2021-09-30 12:59:40|390.86|386.76|390.86|386.76|390.86|386.76|390.86|386.76|1
1633006790000|2021-09-30 12:59:50|390.87|386.77|390.94|386.84|390.95|386.85|390.87|386.77|5
1633006800000|2021-09-30 13:00:00|390.95|386.85|390.9|386.8|391.2|387.1|390.9|386.8|21
1633006810000|2021-09-30 13:00:10|390.82|386.72|390.47|386.37|390.82|386.72|390.47|386.37|22
1633006820000|2021-09-30 13:00:20|390.36|386.26|390.23|386.13|390.39|386.29|390.23|386.13|13
1633006830000|2021-09-30 13:00:30|390.22|386.12|390.19|386.09|390.24|386.14|390.18|386.08|9
1633006840000|2021-09-30 13:00:40|390.15|386.05|390|385.9|390.18|386.08|389.9|385.8|7
1633006850000|2021-09-30 13:00:50|390.05|385.95|390.05|385.95|390.06|385.96|390|385.9|10
1633006860000|2021-09-30 13:01:00|390.04|385.94|390.15|386.05|390.17|386.07|390.04|385.94|10
1633006870000|2021-09-30 13:01:10|390.11|386.01|389.95|385.85|390.16|386.06|389.95|385.85|9
1633006880000|2021-09-30 13:01:20|389.93|385.83|389.8|385.7|389.96|385.86|389.8|385.7|11
1633006890000|2021-09-30 13:01:30|389.79|385.69|389.83|385.73|389.84|385.74|389.79|385.69|12
1633006900000|2021-09-30 13:01:40|389.82|385.72|389.66|385.56|389.82|385.72|389.6|385.5|9
1633006910000|2021-09-30 13:01:50|389.65|385.55|389.5|385.4|389.65|385.55|389.5|385.4|5
1633006920000|2021-09-30 13:02:00|389.49|385.39|389.6|385.5|389.6|385.5|389.49|385.39|13
1633006930000|2021-09-30 13:02:10|389.55|385.45|389.75|385.65|389.75|385.65|389.55|385.45|11
1633006940000|2021-09-30 13:02:20|389.76|385.66|389.75|385.65|389.9|385.8|389.7|385.6|22
1633006950000|2021-09-30 13:02:30|389.72|385.62|389.65|385.55|389.72|385.62|389.65|385.55|3
1633006960000|2021-09-30 13:02:40|389.72|385.62|389.55|385.45|389.72|385.62|389.55|385.45|7
1633006980000|2021-09-30 13:03:00|389.5|385.4|389.7|385.6|389.7|385.6|389.5|385.4|5
1633006990000|2021-09-30 13:03:10|389.73|385.63|389.8|385.7|389.84|385.74|389.7|385.6|7
1633007000000|2021-09-30 13:03:20|389.85|385.75|389.77|385.67|389.95|385.85|389.75|385.65|17
1633007010000|2021-09-30 13:03:30|389.79|385.69|389.8|385.7|389.82|385.72|389.7|385.6|7
1633007020000|2021-09-30 13:03:40|389.78|385.68|389.91|385.81|389.91|385.81|389.75|385.65|9
1633007030000|2021-09-30 13:03:50|389.9|385.8|389.87|385.77|389.9|385.8|389.8|385.7|10
1633007040000|2021-09-30 13:04:00|389.86|385.76|389.9|385.8|389.91|385.81|389.85|385.75|8
1633007050000|2021-09-30 13:04:10|389.88|385.78|389.9|385.8|389.9|385.8|389.88|385.78|2
1633007060000|2021-09-30 13:04:20|389.85|385.75|389.9|385.8|389.93|385.83|389.8|385.7|8
1633007070000|2021-09-30 13:04:30|389.85|385.75|389.6|385.5|389.85|385.75|389.6|385.5|7
1633007080000|2021-09-30 13:04:40|389.7|385.6|389.6|385.5|389.7|385.6|389.6|385.5|8
1633007090000|2021-09-30 13:04:50|389.62|385.52|389.65|385.55|389.65|385.55|389.62|385.52|2
1633007100000|2021-09-30 13:05:00|389.57|385.47|389.55|385.45|389.61|385.51|389.55|385.45|5
1633007110000|2021-09-30 13:05:10|389.5|385.4|388.87|384.77|389.58|385.48|388.84|384.74|23
1633007120000|2021-09-30 13:05:20|388.77|384.67|388.65|384.55|388.77|384.67|388.55|384.45|18
1633007130000|2021-09-30 13:05:30|388.68|384.58|388.65|384.55|388.71|384.61|388.61|384.51|16
1633007140000|2021-09-30 13:05:40|388.64|384.54|388.51|384.41|388.65|384.55|388.45|384.35|12
1633007150000|2021-09-30 13:05:50|388.5|384.4|388.77|384.67|388.77|384.67|388.49|384.39|8
1633007160000|2021-09-30 13:06:00|388.8|384.7|389.1|385|389.12|385.02|388.8|384.7|13
1633007170000|2021-09-30 13:06:10|389.12|385.02|389.06|384.96|389.15|385.05|389.06|384.96|10
1633007180000|2021-09-30 13:06:20|389.08|384.98|389.12|385.02|389.12|385.02|389.01|384.91|17
1633007190000|2021-09-30 13:06:30|389.13|385.03|389.2|385.1|389.2|385.1|389.12|385.02|14
1633007200000|2021-09-30 13:06:40|389.23|385.13|389.23|385.13|389.23|385.13|389.2|385.1|3
1633007210000|2021-09-30 13:06:50|389.2|385.1|389.61|385.51|389.65|385.55|389.2|385.1|21
1633007220000|2021-09-30 13:07:00|389.55|385.45|389.7|385.6|389.7|385.6|389.55|385.45|11
1633007230000|2021-09-30 13:07:10|389.65|385.55|389.45|385.35|389.67|385.57|389.45|385.35|14
1633007240000|2021-09-30 13:07:20|389.51|385.41|389.35|385.25|389.51|385.41|389.35|385.25|8
1633007250000|2021-09-30 13:07:30|389.47|385.37|389.35|385.25|389.47|385.37|389.35|385.25|6
1633007260000|2021-09-30 13:07:40|389.33|385.23|389.3|385.2|389.33|385.23|389.24|385.14|7
1633007270000|2021-09-30 13:07:50|389.48|385.38|389.49|385.39|389.49|385.39|389.48|385.38|2
1633007280000|2021-09-30 13:08:00|389.51|385.41|389.5|385.4|389.55|385.45|389.48|385.38|13
1633007290000|2021-09-30 13:08:10|389.52|385.42|389.42|385.32|389.6|385.5|389.38|385.28|13
1633007300000|2021-09-30 13:08:20|389.45|385.35|389.47|385.37|389.47|385.37|389.45|385.35|3
1633007310000|2021-09-30 13:08:30|389.4|385.3|389.4|385.3|389.42|385.32|389.4|385.3|3
1633007320000|2021-09-30 13:08:40|389.41|385.31|389.39|385.29|389.41|385.31|389.38|385.28|6
1633007330000|2021-09-30 13:08:50|389.38|385.28|389.35|385.25|389.43|385.33|389.35|385.25|10
1633007340000|2021-09-30 13:09:00|389.37|385.27|389.33|385.23|389.37|385.27|389.32|385.22|4
1633007350000|2021-09-30 13:09:10|389.34|385.24|389.44|385.34|389.44|385.34|389.34|385.24|6
1633007360000|2021-09-30 13:09:20|389.42|385.32|389.58|385.48|389.6|385.5|389.42|385.32|13
1633007370000|2021-09-30 13:09:30|389.59|385.49|389.54|385.44|389.59|385.49|389.54|385.44|4
1633007380000|2021-09-30 13:09:40|389.57|385.47|389.7|385.6|389.79|385.69|389.55|385.45|19
1633007390000|2021-09-30 13:09:50|389.73|385.63|389.8|385.7|389.8|385.7|389.72|385.62|6
1633007400000|2021-09-30 13:10:00|389.79|385.69|389.87|385.77|389.92|385.82|389.79|385.69|12
1633007410000|2021-09-30 13:10:10|389.88|385.78|390.21|386.11|390.21|386.11|389.88|385.78|19
1633007420000|2021-09-30 13:10:20|390.2|386.1|390.1|386|390.25|386.15|390.1|386|7
1633007430000|2021-09-30 13:10:30|390.15|386.05|390.21|386.11|390.22|386.12|390.15|386.05|6
1633007440000|2021-09-30 13:10:40|390.25|386.15|390.3|386.2|390.3|386.2|390.25|386.15|3
1633007450000|2021-09-30 13:10:50|390.32|386.22|390.12|386.02|390.32|386.22|390.12|386.02|10
1633007460000|2021-09-30 13:11:00|390.1|386|390.2|386.1|390.22|386.12|390.1|386|10
1633007470000|2021-09-30 13:11:10|390.22|386.12|390.18|386.08|390.25|386.15|390.15|386.05|10
1633007480000|2021-09-30 13:11:20|390.2|386.1|390.1|386|390.22|386.12|390.1|386|8
1633007490000|2021-09-30 13:11:30|390.12|386.02|389.94|385.84|390.12|386.02|389.85|385.75|14
1633007500000|2021-09-30 13:11:40|389.93|385.83|390.05|385.95|390.05|385.95|389.93|385.83|9
1633007510000|2021-09-30 13:11:50|390.09|385.99|390.12|386.02|390.15|386.05|390.07|385.97|7
1633007520000|2021-09-30 13:12:00|390.1|386|390.52|386.42|390.52|386.42|390.09|385.99|19
1633007530000|2021-09-30 13:12:10|390.51|386.41|390.34|386.24|390.52|386.42|390.31|386.21|16
1633007540000|2021-09-30 13:12:20|390.35|386.25|390.51|386.41|390.52|386.42|390.33|386.23|19
1633007550000|2021-09-30 13:12:30|390.5|386.4|390.43|386.33|390.5|386.4|390.42|386.32|10
1633007560000|2021-09-30 13:12:40|390.42|386.32|390.44|386.34|390.45|386.35|390.41|386.31|9
1633007570000|2021-09-30 13:12:50|390.46|386.36|390.25|386.15|390.46|386.36|390.25|386.15|13
1633007580000|2021-09-30 13:13:00|390.26|386.16|390.3|386.2|390.31|386.21|390.25|386.15|7
1633007590000|2021-09-30 13:13:10|390.32|386.22|390.34|386.24|390.41|386.31|390.3|386.2|12
1633007600000|2021-09-30 13:13:20|390.35|386.25|390.34|386.24|390.36|386.26|390.34|386.24|4
1633007610000|2021-09-30 13:13:30|390.33|386.23|390.33|386.23|390.33|386.23|390.33|386.23|1
1633007620000|2021-09-30 13:13:40|390.3|386.2|390.3|386.2|390.34|386.24|390.3|386.2|6
1633007630000|2021-09-30 13:13:50|390.32|386.22|390.39|386.29|390.39|386.29|390.31|386.21|11
1633007640000|2021-09-30 13:14:00|390.4|386.3|390.51|386.41|390.51|386.41|390.4|386.3|9
1633007650000|2021-09-30 13:14:10|390.52|386.42|390.69|386.59|390.69|386.59|390.52|386.42|8
1633007660000|2021-09-30 13:14:20|390.71|386.61|390.7|386.6|390.71|386.61|390.7|386.6|2
1633007670000|2021-09-30 13:14:30|390.71|386.61|390.71|386.61|390.72|386.62|390.7|386.6|5
1633007680000|2021-09-30 13:14:40|390.7|386.6|390.7|386.6|390.7|386.6|390.7|386.6|1
1633007690000|2021-09-30 13:14:50|390.71|386.61|390.7|386.6|390.74|386.64|390.67|386.57|11
1633007700000|2021-09-30 13:15:00|390.71|386.61|390.65|386.55|390.71|386.61|390.65|386.55|6
1633007710000|2021-09-30 13:15:10|390.66|386.56|390.45|386.35|390.66|386.56|390.45|386.35|7
1633007720000|2021-09-30 13:15:20|390.44|386.34|390.58|386.48|390.58|386.48|390.42|386.32|11
1633007730000|2021-09-30 13:15:30|390.61|386.51|390.64|386.54|390.64|386.54|390.58|386.48|11
1633007740000|2021-09-30 13:15:40|390.61|386.51|390.7|386.6|390.7|386.6|390.61|386.51|6
1633007750000|2021-09-30 13:15:50|390.78|386.68|390.88|386.78|390.9|386.8|390.78|386.68|18
1633007760000|2021-09-30 13:16:00|390.87|386.77|390.92|386.82|390.95|386.85|390.87|386.77|10
1633007770000|2021-09-30 13:16:10|390.94|386.84|390.94|386.84|390.94|386.84|390.89|386.79|10
1633007780000|2021-09-30 13:16:20|390.95|386.85|391.08|386.98|391.08|386.98|390.92|386.82|10
1633007790000|2021-09-30 13:16:30|391.11|387.01|391.12|387.02|391.12|387.02|391.01|386.91|10
1633007800000|2021-09-30 13:16:40|391.13|387.03|391.27|387.17|391.35|387.25|391.13|387.03|9
1633007810000|2021-09-30 13:16:50|391.24|387.14|391.2|387.1|391.25|387.15|391.19|387.09|8
1633007820000|2021-09-30 13:17:00|391.25|387.15|391.02|386.92|391.26|387.16|390.99|386.89|10
1633007830000|2021-09-30 13:17:10|391.01|386.91|391.02|386.92|391.08|386.98|391.01|386.91|11
1633007840000|2021-09-30 13:17:20|391.01|386.91|391|386.9|391.04|386.94|390.98|386.88|8
1633007850000|2021-09-30 13:17:30|390.98|386.88|390.99|386.89|391|386.9|390.97|386.87|9
1633007860000|2021-09-30 13:17:40|391.01|386.91|391|386.9|391.01|386.91|391|386.9|2
1633007870000|2021-09-30 13:17:50|391.01|386.91|391.05|386.95|391.07|386.97|391.01|386.91|8
1633007880000|2021-09-30 13:18:00|391.06|386.96|391.08|386.98|391.08|386.98|391.02|386.92|8
1633007890000|2021-09-30 13:18:10|391.05|386.95|390.93|386.83|391.05|386.95|390.89|386.79|11
1633007900000|2021-09-30 13:18:20|390.92|386.82|390.8|386.7|390.92|386.82|390.8|386.7|16
1633007910000|2021-09-30 13:18:30|390.81|386.71|390.88|386.78|390.9|386.8|390.8|386.7|6
1633007920000|2021-09-30 13:18:40|390.89|386.79|390.83|386.73|390.89|386.79|390.83|386.73|6
1633007930000|2021-09-30 13:18:50|390.8|386.7|390.77|386.67|390.8|386.7|390.77|386.67|4
1633007940000|2021-09-30 13:19:00|390.79|386.69|390.79|386.69|390.8|386.7|390.79|386.69|3
1633007950000|2021-09-30 13:19:10|390.77|386.67|390.91|386.81|390.93|386.83|390.77|386.67|11
1633007960000|2021-09-30 13:19:20|390.9|386.8|390.81|386.71|390.91|386.81|390.81|386.71|13
1633007970000|2021-09-30 13:19:30|390.85|386.75|390.8|386.7|390.85|386.75|390.8|386.7|7
1633007980000|2021-09-30 13:19:40|390.79|386.69|390.77|386.67|390.8|386.7|390.77|386.67|4
1633007990000|2021-09-30 13:19:50|390.78|386.68|390.75|386.65|390.9|386.8|390.75|386.65|16
1633008000000|2021-09-30 13:20:00|390.77|386.67|390.65|386.55|390.79|386.69|390.65|386.55|16
1633008010000|2021-09-30 13:20:10|390.63|386.53|390.78|386.68|390.78|386.68|390.6|386.5|13
1633008020000|2021-09-30 13:20:20|390.79|386.69|390.93|386.83|390.94|386.84|390.79|386.69|11
1633008030000|2021-09-30 13:20:30|390.96|386.86|390.96|386.86|390.99|386.89|390.96|386.86|7
1633008040000|2021-09-30 13:20:40|390.99|386.89|390.99|386.89|390.99|386.89|390.96|386.86|3
1633008050000|2021-09-30 13:20:50|390.98|386.88|391.31|387.21|391.37|387.27|390.98|386.88|19
1633008060000|2021-09-30 13:21:00|391.3|387.2|391.05|386.95|391.32|387.22|391.05|386.95|16
1633008070000|2021-09-30 13:21:10|391|386.9|390.8|386.7|391.03|386.93|390.79|386.69|19
1633008080000|2021-09-30 13:21:20|390.81|386.71|390.79|386.69|390.81|386.71|390.79|386.69|7
1633008090000|2021-09-30 13:21:30|390.8|386.7|390.91|386.81|390.96|386.86|390.8|386.7|9
1633008100000|2021-09-30 13:21:40|390.93|386.83|390.8|386.7|390.94|386.84|390.8|386.7|9
1633008110000|2021-09-30 13:21:50|390.79|386.69|390.7|386.6|390.79|386.69|390.7|386.6|9
1633008120000|2021-09-30 13:22:00|390.71|386.61|390.84|386.74|390.84|386.74|390.7|386.6|9
1633008130000|2021-09-30 13:22:10|390.82|386.72|391.03|386.93|391.04|386.94|390.82|386.72|8
1633008140000|2021-09-30 13:22:20|391.02|386.92|392.53|388.43|392.58|388.48|391.02|386.92|30
1633008150000|2021-09-30 13:22:30|392.59|388.49|393.2|389.1|393.58|389.48|392.48|388.38|29
1633008160000|2021-09-30 13:22:40|393.25|389.15|394.91|390.81|394.91|390.81|393.11|389.01|31
1633008170000|2021-09-30 13:22:50|394.89|390.79|396.65|392.55|396.77|392.67|394.87|390.77|30
1633008180000|2021-09-30 13:23:00|396.6|392.5|395.1|391|396.6|392.5|395.1|391|32
1633008190000|2021-09-30 13:23:10|395.15|391.05|394.63|390.53|395.33|391.23|394.55|390.45|28
1633008200000|2021-09-30 13:23:20|394.61|390.51|394.45|390.35|394.66|390.56|394.3|390.2|25
1633008210000|2021-09-30 13:23:30|394.41|390.31|394.9|390.8|395.05|390.95|394.35|390.25|19
1633008220000|2021-09-30 13:23:40|394.85|390.75|394.8|390.7|394.85|390.75|394.75|390.65|5
1633008230000|2021-09-30 13:23:50|394.79|390.69|395.33|391.23|395.4|391.3|394.79|390.69|16
1633008240000|2021-09-30 13:24:00|395.2|391.1|394.66|390.56|395.2|391.1|394.66|390.56|20
1633008250000|2021-09-30 13:24:10|394.69|390.59|394.9|390.8|395.1|391|394.68|390.58|19
1633008260000|2021-09-30 13:24:20|394.85|390.75|394.88|390.78|394.88|390.78|394.65|390.55|23
1633008270000|2021-09-30 13:24:30|394.89|390.79|394.85|390.75|394.9|390.8|394.75|390.65|18
1633008280000|2021-09-30 13:24:40|394.97|390.87|395.08|390.98|395.09|390.99|394.97|390.87|9
1633008290000|2021-09-30 13:24:50|395.07|390.97|395.14|391.04|395.15|391.05|395.07|390.97|15
1633008300000|2021-09-30 13:25:00|395.13|391.03|395.12|391.02|395.14|391.04|395.11|391.01|7
1633008310000|2021-09-30 13:25:10|395.15|391.05|395.01|390.91|395.15|391.05|394.98|390.88|14
1633008320000|2021-09-30 13:25:20|395.05|390.95|395|390.9|395.05|390.95|394.95|390.85|10
1633008330000|2021-09-30 13:25:30|394.95|390.85|394.98|390.88|395|390.9|394.95|390.85|5
1633008340000|2021-09-30 13:25:40|394.96|390.86|394.9|390.8|395|390.9|394.9|390.8|8
1633008350000|2021-09-30 13:25:50|394.97|390.87|395|390.9|395.1|391|394.95|390.85|8
1633008360000|2021-09-30 13:26:00|394.95|390.85|394.88|390.78|394.95|390.85|394.8|390.7|9
1633008370000|2021-09-30 13:26:10|394.8|390.7|395.05|390.95|395.05|390.95|394.8|390.7|14
1633008380000|2021-09-30 13:26:20|395.1|391|395.03|390.93|395.1|391|395|390.9|9
1633008390000|2021-09-30 13:26:30|395.01|390.91|394.85|390.75|395.05|390.95|394.85|390.75|9
1633008400000|2021-09-30 13:26:40|394.7|390.6|394.8|390.7|394.81|390.71|394.6|390.5|16
1633008410000|2021-09-30 13:26:50|394.75|390.65|394.76|390.66|394.85|390.75|394.75|390.65|14
1633008420000|2021-09-30 13:27:00|394.69|390.59|394.8|390.7|394.8|390.7|394.63|390.53|6
1633008430000|2021-09-30 13:27:10|394.7|390.6|394.8|390.7|394.85|390.75|394.7|390.6|9
1633008440000|2021-09-30 13:27:20|394.83|390.73|394.8|390.7|394.83|390.73|394.7|390.6|8
1633008450000|2021-09-30 13:27:30|394.78|390.68|394.69|390.59|394.78|390.68|394.69|390.59|5
1633008460000|2021-09-30 13:27:40|394.65|390.55|394.59|390.49|394.7|390.6|394.59|390.49|13
1633008470000|2021-09-30 13:27:50|394.56|390.46|394.09|389.99|394.56|390.46|394.09|389.99|7
1633008480000|2021-09-30 13:28:00|394.07|389.97|393.87|389.77|394.07|389.97|393.78|389.68|8
1633008490000|2021-09-30 13:28:10|393.9|389.8|393.75|389.65|393.93|389.83|393.73|389.63|14
1633008500000|2021-09-30 13:28:20|393.74|389.64|393.53|389.43|393.74|389.64|393.45|389.35|6
1633008510000|2021-09-30 13:28:30|393.5|389.4|393.5|389.4|393.53|389.43|393.5|389.4|6
1633008520000|2021-09-30 13:28:40|393.45|389.35|393.45|389.35|393.45|389.35|393.45|389.35|1
1633008530000|2021-09-30 13:28:50|393.48|389.38|393.41|389.31|393.48|389.38|393.4|389.3|6
1633008540000|2021-09-30 13:29:00|393.44|389.34|393.41|389.31|393.44|389.34|393.39|389.29|13
1633008550000|2021-09-30 13:29:10|393.4|389.3|393.33|389.23|393.41|389.31|393.31|389.21|12
1633008560000|2021-09-30 13:29:20|393.36|389.26|393.34|389.24|393.38|389.28|393.34|389.24|15
1633008570000|2021-09-30 13:29:30|393.36|389.26|393.37|389.27|393.37|389.27|393.34|389.24|6
1633008580000|2021-09-30 13:29:40|393.36|389.26|393.19|389.09|393.36|389.26|393.19|389.09|5
1633008590000|2021-09-30 13:29:50|393.17|389.07|392.85|388.75|393.17|389.07|392.85|388.75|4
1633008600000|2021-09-30 13:30:00|392.86|388.76|393.03|388.93|393.03|388.93|392.85|388.75|8
1633008610000|2021-09-30 13:30:10|393|388.9|392.95|388.85|393.03|388.93|392.8|388.7|9
1633008620000|2021-09-30 13:30:20|392.9|388.8|392.9|388.8|392.95|388.85|392.9|388.8|8
1633008630000|2021-09-30 13:30:30|392.92|388.82|393.1|389|393.15|389.05|392.9|388.8|8
1633008640000|2021-09-30 13:30:40|393.12|389.02|393.3|389.2|393.34|389.24|393.12|389.02|11
1633008650000|2021-09-30 13:30:50|393.37|389.27|393.45|389.35|393.51|389.41|393.37|389.27|15
1633008660000|2021-09-30 13:31:00|393.42|389.32|393.35|389.25|393.42|389.32|393.22|389.12|16
1633008670000|2021-09-30 13:31:10|393.38|389.28|393.19|389.09|393.38|389.28|393.19|389.09|9
1633008680000|2021-09-30 13:31:20|393.14|389.04|393.01|388.91|393.14|389.04|392.97|388.87|12
1633008690000|2021-09-30 13:31:30|393|388.9|393|388.9|393.05|388.95|393|388.9|10
1633008700000|2021-09-30 13:31:40|393.05|388.95|393.03|388.93|393.05|388.95|393|388.9|5
1633008710000|2021-09-30 13:31:50|393|388.9|393.05|388.95|393.05|388.95|393|388.9|6
1633008720000|2021-09-30 13:32:00|393.1|389|393.35|389.25|393.42|389.32|393.1|389|15
1633008730000|2021-09-30 13:32:10|393.38|389.28|393.6|389.5|393.66|389.56|393.38|389.28|18
1633008740000|2021-09-30 13:32:20|393.61|389.51|393.66|389.56|393.71|389.61|393.61|389.51|13
1633008750000|2021-09-30 13:32:30|393.62|389.52|393.6|389.5|393.64|389.54|393.6|389.5|10
1633008760000|2021-09-30 13:32:40|393.65|389.55|393.61|389.51|393.65|389.55|393.6|389.5|10
1633008770000|2021-09-30 13:32:50|393.62|389.52|393.7|389.6|393.7|389.6|393.6|389.5|8
1633008780000|2021-09-30 13:33:00|393.68|389.58|393.51|389.41|393.68|389.58|393.5|389.4|17
1633008790000|2021-09-30 13:33:10|393.5|389.4|393.27|389.17|393.54|389.44|393.23|389.13|21
1633008800000|2021-09-30 13:33:20|393.26|389.16|393.05|388.95|393.32|389.22|393.05|388.95|17
1633008810000|2021-09-30 13:33:30|393.03|388.93|392.98|388.88|393.03|388.93|392.9|388.8|17
1633008820000|2021-09-30 13:33:40|393|388.9|392.96|388.86|393|388.9|392.96|388.86|7
1633008830000|2021-09-30 13:33:50|392.98|388.88|392.95|388.85|392.98|388.88|392.95|388.85|4
1633008840000|2021-09-30 13:34:00|392.8|388.7|392.71|388.61|392.8|388.7|392.7|388.6|8
1633008850000|2021-09-30 13:34:10|392.7|388.6|392.68|388.58|392.73|388.63|392.63|388.53|7
1633008860000|2021-09-30 13:34:20|392.69|388.59|392.67|388.57|392.69|388.59|392.67|388.57|3
1633008870000|2021-09-30 13:34:30|392.68|388.58|392.7|388.6|392.74|388.64|392.67|388.57|19
1633008880000|2021-09-30 13:34:40|392.62|388.52|392.63|388.53|392.65|388.55|392.62|388.52|6
1633008890000|2021-09-30 13:34:50|392.62|388.52|393.04|388.94|393.04|388.94|392.61|388.51|16
1633008900000|2021-09-30 13:35:00|393.05|388.95|393.1|389|393.27|389.17|393.05|388.95|22
1633008910000|2021-09-30 13:35:10|393.08|388.98|392.96|388.86|393.08|388.98|392.95|388.85|8
1633008920000|2021-09-30 13:35:20|392.95|388.85|393.01|388.91|393.03|388.93|392.95|388.85|12
1633008930000|2021-09-30 13:35:30|393|388.9|393|388.9|393.07|388.97|392.97|388.87|14
1633008940000|2021-09-30 13:35:40|393.02|388.92|393|388.9|393.02|388.92|393|388.9|2
1633008950000|2021-09-30 13:35:50|392.99|388.89|393.01|388.91|393.04|388.94|392.99|388.89|11
1633008960000|2021-09-30 13:36:00|393.02|388.92|393.06|388.96|393.17|389.07|393.02|388.92|12
1633008970000|2021-09-30 13:36:10|393.04|388.94|392.9|388.8|393.04|388.94|392.9|388.8|8
1633008980000|2021-09-30 13:36:20|392.79|388.69|392.7|388.6|392.79|388.69|392.7|388.6|4
1633008990000|2021-09-30 13:36:30|392.68|388.58|392.68|388.58|392.7|388.6|392.68|388.58|3
1633009000000|2021-09-30 13:36:40|392.69|388.59|392.41|388.31|392.69|388.59|392.4|388.3|10
1633009010000|2021-09-30 13:36:50|392.43|388.33|392.48|388.38|392.48|388.38|392.4|388.3|7
1633009020000|2021-09-30 13:37:00|392.5|388.4|392.5|388.4|392.5|388.4|392.5|388.4|1
1633009030000|2021-09-30 13:37:10|392.48|388.38|392.45|388.35|392.48|388.38|392.45|388.35|2
1633009040000|2021-09-30 13:37:20|392.4|388.3|392.5|388.4|392.5|388.4|392.4|388.3|4
1633009050000|2021-09-30 13:37:30|392.48|388.38|392.4|388.3|392.48|388.38|392.4|388.3|5
1633009060000|2021-09-30 13:37:40|392.41|388.31|392.4|388.3|392.41|388.31|392.38|388.28|5
1633009070000|2021-09-30 13:37:50|392.35|388.25|392.2|388.1|392.35|388.25|392.2|388.1|7
1633009080000|2021-09-30 13:38:00|392.18|388.08|392.2|388.1|392.2|388.1|392.18|388.08|2
1633009090000|2021-09-30 13:38:10|392.08|387.98|391.8|387.7|392.09|387.99|391.8|387.7|13
1633009100000|2021-09-30 13:38:20|391.73|387.63|391.45|387.35|391.73|387.63|391.45|387.35|10
1633009110000|2021-09-30 13:38:30|391.4|387.3|390.95|386.85|391.44|387.34|390.95|386.85|20
1633009120000|2021-09-30 13:38:40|390.93|386.83|390.99|386.89|390.99|386.89|390.45|386.35|29
1633009130000|2021-09-30 13:38:50|390.97|386.87|390.91|386.81|390.97|386.87|390.8|386.7|21
1633009140000|2021-09-30 13:39:00|390.96|386.86|391.3|387.2|391.3|387.2|390.92|386.82|22
1633009150000|2021-09-30 13:39:10|391.32|387.22|391.09|386.99|391.4|387.3|391.05|386.95|18
1633009160000|2021-09-30 13:39:20|391.02|386.92|390.84|386.74|391.16|387.06|390.84|386.74|19
1633009170000|2021-09-30 13:39:30|390.75|386.65|390.92|386.82|390.92|386.82|390.63|386.53|19
1633009180000|2021-09-30 13:39:40|390.85|386.75|390.79|386.69|390.85|386.75|390.73|386.63|13
1633009190000|2021-09-30 13:39:50|390.78|386.68|390.9|386.8|390.97|386.87|390.73|386.63|17
1633009200000|2021-09-30 13:40:00|390.83|386.73|390.65|386.55|390.86|386.76|390.55|386.45|14
1633009210000|2021-09-30 13:40:10|390.64|386.54|390.56|386.46|390.64|386.54|390.52|386.42|19
1633009220000|2021-09-30 13:40:20|390.53|386.43|390.67|386.57|390.67|386.57|390.53|386.43|15
1633009230000|2021-09-30 13:40:30|390.64|386.54|390.36|386.26|390.65|386.55|390.2|386.1|18
1633009240000|2021-09-30 13:40:40|390.15|386.05|390.15|386.05|390.22|386.12|389.8|385.7|20
1633009250000|2021-09-30 13:40:50|390.1|386|389.83|385.73|390.12|386.02|389.6|385.5|25
1633009260000|2021-09-30 13:41:00|389.8|385.7|389.55|385.45|390.1|386|389.46|385.36|27
1633009270000|2021-09-30 13:41:10|389.58|385.48|389.32|385.22|389.66|385.56|389.32|385.22|26
1633009280000|2021-09-30 13:41:20|389.34|385.24|389.75|385.65|389.83|385.73|389.32|385.22|29
1633009290000|2021-09-30 13:41:30|389.77|385.67|389.92|385.82|390.08|385.98|389.75|385.65|19
1633009300000|2021-09-30 13:41:40|389.85|385.75|389.95|385.85|390.08|385.98|389.85|385.75|16
1633009310000|2021-09-30 13:41:50|389.9|385.8|389.81|385.71|389.9|385.8|389.78|385.68|18
1633009320000|2021-09-30 13:42:00|389.8|385.7|390.18|386.08|390.18|386.08|389.75|385.65|20
1633009330000|2021-09-30 13:42:10|390.11|386.01|389.84|385.74|390.3|386.2|389.84|385.74|17
1633009340000|2021-09-30 13:42:20|389.85|385.75|389.8|385.7|389.87|385.77|389.8|385.7|11
1633009350000|2021-09-30 13:42:30|389.82|385.72|389.94|385.84|389.94|385.84|389.8|385.7|8
1633009360000|2021-09-30 13:42:40|389.95|385.85|389.31|385.21|389.95|385.85|389.31|385.21|22
1633009370000|2021-09-30 13:42:50|389.28|385.18|389.25|385.15|389.32|385.22|389.15|385.05|23
1633009380000|2021-09-30 13:43:00|389.46|385.36|389.2|385.1|389.47|385.37|389.16|385.06|24
1633009390000|2021-09-30 13:43:10|389.12|385.02|389.44|385.34|389.44|385.34|389.12|385.02|21
1633009400000|2021-09-30 13:43:20|389.41|385.31|389.64|385.54|389.75|385.65|389.33|385.23|22
1633009410000|2021-09-30 13:43:30|389.61|385.51|389.56|385.46|389.76|385.66|389.49|385.39|22
1633009420000|2021-09-30 13:43:40|389.6|385.5|389.21|385.11|389.7|385.6|389.21|385.11|23
1633009430000|2021-09-30 13:43:50|389.19|385.09|389.4|385.3|389.4|385.3|389.1|385|17
1633009440000|2021-09-30 13:44:00|389.36|385.26|389.02|384.92|389.36|385.26|388.75|384.65|26
1633009450000|2021-09-30 13:44:10|388.96|384.86|388.7|384.6|388.96|384.86|388.68|384.58|20
1633009460000|2021-09-30 13:44:20|388.74|384.64|388.73|384.63|388.75|384.65|388.59|384.49|22
1633009470000|2021-09-30 13:44:30|388.72|384.62|388.93|384.83|388.95|384.85|388.6|384.5|20
1633009480000|2021-09-30 13:44:40|388.91|384.81|389.05|384.95|389.05|384.95|388.9|384.8|20
1633009490000|2021-09-30 13:44:50|389.06|384.96|389.04|384.94|389.09|384.99|389.02|384.92|12
1633009500000|2021-09-30 13:45:00|389.03|384.93|388.96|384.86|389.25|385.15|388.94|384.84|25
1633009510000|2021-09-30 13:45:10|388.87|384.77|389|384.9|389.09|384.99|388.86|384.76|14
1633009520000|2021-09-30 13:45:20|388.99|384.89|388.91|384.81|388.99|384.89|388.89|384.79|17
1633009530000|2021-09-30 13:45:30|388.92|384.82|388.85|384.75|388.94|384.84|388.85|384.75|8
1633009540000|2021-09-30 13:45:40|388.82|384.72|389.01|384.91|389.01|384.91|388.82|384.72|9
1633009550000|2021-09-30 13:45:50|388.92|384.82|388.75|384.65|388.94|384.84|388.75|384.65|9
1633009560000|2021-09-30 13:46:00|388.85|384.75|388.9|384.8|388.94|384.84|388.77|384.67|16
1633009570000|2021-09-30 13:46:10|388.99|384.89|389.2|385.1|389.3|385.2|388.99|384.89|17
1633009580000|2021-09-30 13:46:20|389.16|385.06|389.18|385.08|389.22|385.12|389.16|385.06|9
1633009590000|2021-09-30 13:46:30|389.2|385.1|389.2|385.1|389.4|385.3|389.2|385.1|23
1633009600000|2021-09-30 13:46:40|389.13|385.03|389.22|385.12|389.23|385.13|389.1|385|26
1633009610000|2021-09-30 13:46:50|389.17|385.07|389.14|385.04|389.2|385.1|389.1|385|14
1633009620000|2021-09-30 13:47:00|389.16|385.06|389.05|384.95|389.23|385.13|389.05|384.95|19
1633009630000|2021-09-30 13:47:10|389.06|384.96|389.25|385.15|389.25|385.15|389|384.9|18
1633009640000|2021-09-30 13:47:20|389.3|385.2|389.3|385.2|389.32|385.22|389.28|385.18|4
1633009650000|2021-09-30 13:47:30|389.29|385.19|389.5|385.4|389.5|385.4|389.28|385.18|9
1633009660000|2021-09-30 13:47:40|389.48|385.38|389.38|385.28|389.5|385.4|389.34|385.24|11
1633009670000|2021-09-30 13:47:50|389.35|385.25|389.3|385.2|389.38|385.28|389.3|385.2|4
1633009680000|2021-09-30 13:48:00|389.25|385.15|389.4|385.3|389.4|385.3|389.25|385.15|10
1633009690000|2021-09-30 13:48:10|389.43|385.33|389.45|385.35|389.45|385.35|389.4|385.3|3
1633009700000|2021-09-30 13:48:20|389.43|385.33|389.6|385.5|389.62|385.52|389.39|385.29|5
1633009710000|2021-09-30 13:48:30|389.62|385.52|389.5|385.4|389.63|385.53|389.5|385.4|3
1633009720000|2021-09-30 13:48:40|389.6|385.5|389.6|385.5|389.6|385.5|389.6|385.5|1
1633009730000|2021-09-30 13:48:50|389.64|385.54|389.5|385.4|389.67|385.57|389.5|385.4|8
1633009740000|2021-09-30 13:49:00|389.54|385.44|389.3|385.2|389.54|385.44|389.3|385.2|7
1633009750000|2021-09-30 13:49:10|389.33|385.23|389.2|385.1|389.42|385.32|389.15|385.05|13
1633009760000|2021-09-30 13:49:20|389.19|385.09|389.11|385.01|389.19|385.09|389.11|385.01|6
1633009770000|2021-09-30 13:49:30|389.12|385.02|389.21|385.11|389.21|385.11|389.08|384.98|14
1633009780000|2021-09-30 13:49:40|389.24|385.14|389.1|385|389.24|385.14|389.08|384.98|11
1633009790000|2021-09-30 13:49:50|389.12|385.02|389.26|385.16|389.26|385.16|389.12|385.02|15
1633009800000|2021-09-30 13:50:00|389.3|385.2|389.46|385.36|389.5|385.4|389.3|385.2|15
1633009810000|2021-09-30 13:50:10|389.48|385.38|389.5|385.4|389.56|385.46|389.42|385.32|11
1633009820000|2021-09-30 13:50:20|389.62|385.52|389.62|385.52|389.69|385.59|389.6|385.5|12
1633009830000|2021-09-30 13:50:30|389.6|385.5|389.9|385.8|389.92|385.82|389.6|385.5|13
1633009840000|2021-09-30 13:50:40|389.85|385.75|389.89|385.79|389.94|385.84|389.85|385.75|3
1633009850000|2021-09-30 13:50:50|390|385.9|390.29|386.19|390.29|386.19|390|385.9|13
1633009860000|2021-09-30 13:51:00|390.2|386.1|390.17|386.07|390.2|386.1|390|385.9|11
1633009870000|2021-09-30 13:51:10|390.2|386.1|390.1|386|390.22|386.12|390.1|386|7
1633009880000|2021-09-30 13:51:20|390.13|386.03|389.94|385.84|390.13|386.03|389.9|385.8|8
1633009890000|2021-09-30 13:51:30|389.9|385.8|389.88|385.78|389.9|385.8|389.72|385.62|21
1633009900000|2021-09-30 13:51:40|390|385.9|390.06|385.96|390.06|385.96|390|385.9|6
1633009910000|2021-09-30 13:51:50|390.02|385.92|390.2|386.1|390.2|386.1|390|385.9|13
1633009920000|2021-09-30 13:52:00|390.27|386.17|390.4|386.3|390.48|386.38|390.2|386.1|8
1633009930000|2021-09-30 13:52:10|390.35|386.25|390.38|386.28|390.53|386.43|390.35|386.25|8
1633009940000|2021-09-30 13:52:20|390.35|386.25|390.28|386.18|390.47|386.37|390.28|386.18|14
1633009950000|2021-09-30 13:52:30|390.19|386.09|390.05|385.95|390.24|386.14|389.98|385.88|15
1633009960000|2021-09-30 13:52:40|390.1|386|389.94|385.84|390.1|386|389.85|385.75|14
1633009970000|2021-09-30 13:52:50|389.9|385.8|389.9|385.8|389.91|385.81|389.82|385.72|10
1633009980000|2021-09-30 13:53:00|389.85|385.75|389.65|385.55|389.95|385.85|389.65|385.55|13
1633009990000|2021-09-30 13:53:10|389.66|385.56|389.65|385.55|389.66|385.56|389.65|385.55|2
1633010000000|2021-09-30 13:53:20|389.62|385.52|389.65|385.55|389.7|385.6|389.62|385.52|4
1633010010000|2021-09-30 13:53:30|389.7|385.6|389.68|385.58|389.7|385.6|389.67|385.57|7
1633010020000|2021-09-30 13:53:40|389.65|385.55|389.8|385.7|389.8|385.7|389.6|385.5|6
1633010030000|2021-09-30 13:53:50|389.81|385.71|390.03|385.93|390.03|385.93|389.81|385.71|9
1633010040000|2021-09-30 13:54:00|390.05|385.95|390.1|386|390.11|386.01|390.05|385.95|11
1633010050000|2021-09-30 13:54:10|390.04|385.94|389.92|385.82|390.1|386|389.92|385.82|8
1633010060000|2021-09-30 13:54:20|389.9|385.8|389.92|385.82|390|385.9|389.9|385.8|5
1633010070000|2021-09-30 13:54:30|389.98|385.88|390|385.9|390|385.9|389.93|385.83|4
1633010080000|2021-09-30 13:54:40|389.95|385.85|389.76|385.66|389.95|385.85|389.7|385.6|18
1633010090000|2021-09-30 13:54:50|389.66|385.56|389.6|385.5|389.66|385.56|389.6|385.5|20
1633010100000|2021-09-30 13:55:00|389.59|385.49|389.5|385.4|389.62|385.52|389.49|385.39|8
1633010110000|2021-09-30 13:55:10|389.44|385.34|389.31|385.21|389.48|385.38|389.26|385.16|14
1633010120000|2021-09-30 13:55:20|389.3|385.2|389.02|384.92|389.3|385.2|389|384.9|15
1633010130000|2021-09-30 13:55:30|389|384.9|388.88|384.78|389|384.9|388.86|384.76|6
1633010140000|2021-09-30 13:55:40|388.85|384.75|388.85|384.75|388.9|384.8|388.8|384.7|6
1633010150000|2021-09-30 13:55:50|388.81|384.71|388.87|384.77|388.92|384.82|388.81|384.71|7
1633010160000|2021-09-30 13:56:00|388.84|384.74|388.91|384.81|388.92|384.82|388.82|384.72|20
1633010170000|2021-09-30 13:56:10|388.96|384.86|389.1|385|389.11|385.01|388.96|384.86|17
1633010180000|2021-09-30 13:56:20|389.2|385.1|389.22|385.12|389.26|385.16|389.2|385.1|12
1633010190000|2021-09-30 13:56:30|389.21|385.11|389.2|385.1|389.21|385.11|389.2|385.1|4
1633010200000|2021-09-30 13:56:40|389.21|385.11|389.21|385.11|389.22|385.12|389.21|385.11|3
1633010210000|2021-09-30 13:56:50|389.22|385.12|389.2|385.1|389.25|385.15|389.19|385.09|6
1633010220000|2021-09-30 13:57:00|389.17|385.07|388.94|384.84|389.2|385.1|388.94|384.84|15
1633010230000|2021-09-30 13:57:10|388.93|384.83|388.87|384.77|388.93|384.83|388.87|384.77|9
1633010240000|2021-09-30 13:57:20|388.88|384.78|388.7|384.6|388.88|384.78|388.6|384.5|7
1633010250000|2021-09-30 13:57:30|388.6|384.5|388.67|384.57|388.7|384.6|388.5|384.4|12
1633010260000|2021-09-30 13:57:40|388.52|384.42|388.22|384.12|388.52|384.42|388.2|384.1|15
1633010270000|2021-09-30 13:57:50|388.24|384.14|388.24|384.14|388.26|384.16|388.21|384.11|10
1633010280000|2021-09-30 13:58:00|388.31|384.21|388.47|384.37|388.49|384.39|388.31|384.21|21
1633010290000|2021-09-30 13:58:10|388.46|384.36|388.46|384.36|388.49|384.39|388.44|384.34|11
1633010300000|2021-09-30 13:58:20|388.47|384.37|388.51|384.41|388.52|384.42|388.42|384.32|12
1633010310000|2021-09-30 13:58:30|388.5|384.4|388.52|384.42|388.52|384.42|388.43|384.33|10
1633010320000|2021-09-30 13:58:40|388.5|384.4|388.59|384.49|388.65|384.55|388.5|384.4|8
1633010330000|2021-09-30 13:58:50|388.53|384.43|388.56|384.46|388.6|384.5|388.5|384.4|12
1633010340000|2021-09-30 13:59:00|388.57|384.47|388.5|384.4|388.6|384.5|388.5|384.4|10
1633010350000|2021-09-30 13:59:10|388.45|384.35|388.3|384.2|388.45|384.35|388.25|384.15|15
1633010360000|2021-09-30 13:59:20|388.38|384.28|388.32|384.22|388.38|384.28|388.22|384.12|17
1633010370000|2021-09-30 13:59:30|388.31|384.21|388.3|384.2|388.36|384.26|388.23|384.13|20
1633010380000|2021-09-30 13:59:40|388.31|384.21|388.33|384.23|388.4|384.3|388.28|384.18|13
1633010390000|2021-09-30 13:59:50|388.32|384.22|388.1|384|388.32|384.22|388.1|384|12
1633010400000|2021-09-30 14:00:00|388.18|384.08|388|383.9|388.23|384.13|387.94|383.84|20
1633010410000|2021-09-30 14:00:10|387.98|383.88|387.62|383.52|388.04|383.94|387.61|383.51|26
1633010420000|2021-09-30 14:00:20|387.65|383.55|387.73|383.63|387.76|383.66|387.63|383.53|14
1633010430000|2021-09-30 14:00:30|387.75|383.65|387.83|383.73|387.85|383.75|387.7|383.6|12
1633010440000|2021-09-30 14:00:40|387.9|383.8|387.76|383.66|387.92|383.82|387.71|383.61|19
1633010450000|2021-09-30 14:00:50|387.77|383.67|387.43|383.33|387.77|383.67|387.43|383.33|17
1633010460000|2021-09-30 14:01:00|387.46|383.36|387.47|383.37|387.49|383.39|387.43|383.33|18
1633010470000|2021-09-30 14:01:10|387.46|383.36|387.4|383.3|387.46|383.36|387.35|383.25|25
1633010480000|2021-09-30 14:01:20|387.37|383.27|387.54|383.44|387.54|383.44|387.35|383.25|18
1633010490000|2021-09-30 14:01:30|387.5|383.4|387.81|383.71|387.81|383.71|387.5|383.4|16
1633010500000|2021-09-30 14:01:40|387.84|383.74|387.85|383.75|387.95|383.85|387.76|383.66|22
1633010510000|2021-09-30 14:01:50|387.82|383.72|387.76|383.66|387.82|383.72|387.73|383.63|5
1633010520000|2021-09-30 14:02:00|387.73|383.63|387.8|383.7|387.85|383.75|387.49|383.39|23
1633010530000|2021-09-30 14:02:10|387.78|383.68|387.65|383.55|388.01|383.91|387.65|383.55|18
1633010540000|2021-09-30 14:02:20|387.63|383.53|387.65|383.55|387.7|383.6|387.61|383.51|9
1633010550000|2021-09-30 14:02:30|387.66|383.56|387.88|383.78|387.88|383.78|387.64|383.54|17
1633010560000|2021-09-30 14:02:40|387.86|383.76|388.03|383.93|388.03|383.93|387.86|383.76|13
1633010570000|2021-09-30 14:02:50|387.96|383.86|388.2|384.1|388.21|384.11|387.95|383.85|20
1633010580000|2021-09-30 14:03:00|388.19|384.09|387.9|383.8|388.19|384.09|387.8|383.7|22
1633010590000|2021-09-30 14:03:10|387.89|383.79|387.8|383.7|387.94|383.84|387.8|383.7|17
1633010600000|2021-09-30 14:03:20|387.84|383.74|387.83|383.73|387.85|383.75|387.69|383.59|13
1633010610000|2021-09-30 14:03:30|387.8|383.7|388|383.9|388|383.9|387.8|383.7|10
1633010620000|2021-09-30 14:03:40|388.08|383.98|388.1|384|388.12|384.02|388.08|383.98|9
1633010630000|2021-09-30 14:03:50|388.11|384.01|387.97|383.87|388.14|384.04|387.9|383.8|16
1633010640000|2021-09-30 14:04:00|387.94|383.84|387.79|383.69|388|383.9|387.79|383.69|12
1633010650000|2021-09-30 14:04:10|387.78|383.68|387.8|383.7|387.8|383.7|387.78|383.68|2
1633010660000|2021-09-30 14:04:20|387.83|383.73|387.8|383.7|387.83|383.73|387.8|383.7|2
1633010670000|2021-09-30 14:04:30|387.81|383.71|388.09|383.99|388.1|384|387.81|383.71|8
1633010680000|2021-09-30 14:04:40|388.1|384|388.1|384|388.13|384.03|388.09|383.99|11
1633010690000|2021-09-30 14:04:50|388.09|383.99|388.07|383.97|388.1|384|388.07|383.97|3
1633010700000|2021-09-30 14:05:00|388.1|384|388.11|384.01|388.11|384.01|388.06|383.96|7
1633010710000|2021-09-30 14:05:10|388.1|384|388.14|384.04|388.18|384.08|388.1|384|12
1633010720000|2021-09-30 14:05:20|388.16|384.06|387.9|383.8|388.19|384.09|387.9|383.8|12
1633010730000|2021-09-30 14:05:30|387.85|383.75|387.79|383.69|387.9|383.8|387.71|383.61|13
1633010740000|2021-09-30 14:05:40|387.8|383.7|387.66|383.56|387.8|383.7|387.58|383.48|20
1633010750000|2021-09-30 14:05:50|387.64|383.54|387.62|383.52|387.67|383.57|387.61|383.51|16
1633010760000|2021-09-30 14:06:00|387.65|383.55|387.77|383.67|387.77|383.67|387.63|383.53|8
1633010770000|2021-09-30 14:06:10|387.76|383.66|387.7|383.6|387.82|383.72|387.7|383.6|10
1633010780000|2021-09-30 14:06:20|387.69|383.59|387.7|383.6|387.7|383.6|387.69|383.59|2
1633010790000|2021-09-30 14:06:30|387.69|383.59|387.52|383.42|387.69|383.59|387.52|383.42|7
1633010800000|2021-09-30 14:06:40|387.51|383.41|387.1|383|387.53|383.43|387.1|383|20
1633010810000|2021-09-30 14:06:50|387.15|383.05|387.33|383.23|387.39|383.29|387|382.9|19
1633010820000|2021-09-30 14:07:00|387.32|383.22|386.95|382.85|387.32|383.22|386.91|382.81|24
1633010830000|2021-09-30 14:07:10|386.99|382.89|386.71|382.61|386.99|382.89|386.71|382.61|21
1633010840000|2021-09-30 14:07:20|386.76|382.66|386.89|382.79|386.89|382.79|386.6|382.5|21
1633010850000|2021-09-30 14:07:30|386.9|382.8|386.84|382.74|386.91|382.81|386.81|382.71|10
1633010860000|2021-09-30 14:07:40|386.9|382.8|387|382.9|387.07|382.97|386.9|382.8|12
1633010870000|2021-09-30 14:07:50|387.05|382.95|386.6|382.5|387.16|383.06|386.55|382.45|23
1633010880000|2021-09-30 14:08:00|386.58|382.48|386.51|382.41|386.68|382.58|386.51|382.41|19
1633010890000|2021-09-30 14:08:10|386.55|382.45|386.7|382.6|386.71|382.61|386.52|382.42|17
1633010900000|2021-09-30 14:08:20|386.66|382.56|386.68|382.58|386.72|382.62|386.54|382.44|24
1633010910000|2021-09-30 14:08:30|386.67|382.57|386.65|382.55|386.67|382.57|386.5|382.4|14
1633010920000|2021-09-30 14:08:40|386.7|382.6|386.73|382.63|386.79|382.69|386.69|382.59|14
1633010930000|2021-09-30 14:08:50|386.64|382.54|386.6|382.5|386.71|382.61|386.53|382.43|12
1633010940000|2021-09-30 14:09:00|386.63|382.53|386.89|382.79|386.9|382.8|386.6|382.5|16
1633010950000|2021-09-30 14:09:10|386.88|382.78|386.81|382.71|386.89|382.79|386.79|382.69|11
1633010960000|2021-09-30 14:09:20|386.89|382.79|386.74|382.64|386.91|382.81|386.74|382.64|14
1633010970000|2021-09-30 14:09:30|386.73|382.63|386.26|382.16|386.79|382.69|386.26|382.16|18
1633010980000|2021-09-30 14:09:40|386.25|382.15|386.26|382.16|386.46|382.36|386.2|382.1|26
1633010990000|2021-09-30 14:09:50|386.19|382.09|386.8|382.7|386.82|382.72|386.19|382.09|26
1633011000000|2021-09-30 14:10:00|386.85|382.75|386.93|382.83|387.01|382.91|386.76|382.66|17
1633011010000|2021-09-30 14:10:10|386.91|382.81|387.14|383.04|387.15|383.05|386.91|382.81|21
1633011020000|2021-09-30 14:10:20|387.13|383.03|387.07|382.97|387.15|383.05|387.07|382.97|21
1633011030000|2021-09-30 14:10:30|387.05|382.95|387.35|383.25|387.35|383.25|387.03|382.93|19
1633011040000|2021-09-30 14:10:40|387.37|383.27|387.75|383.65|387.79|383.69|387.37|383.27|23
1633011050000|2021-09-30 14:10:50|387.69|383.59|387.95|383.85|387.95|383.85|387.67|383.57|17
1633011060000|2021-09-30 14:11:00|387.92|383.82|387.64|383.54|388.02|383.92|387.64|383.54|27
1633011070000|2021-09-30 14:11:10|387.63|383.53|387.69|383.59|387.71|383.61|387.6|383.5|15
1633011080000|2021-09-30 14:11:20|387.61|383.51|387.43|383.33|387.61|383.51|387.35|383.25|19
1633011090000|2021-09-30 14:11:30|387.44|383.34|387.33|383.23|387.44|383.34|387.31|383.21|7
1633011100000|2021-09-30 14:11:40|387.32|383.22|387.3|383.2|387.4|383.3|387.3|383.2|8
1633011110000|2021-09-30 14:11:50|387.29|383.19|387.35|383.25|387.35|383.25|387.27|383.17|10
1633011120000|2021-09-30 14:12:00|387.39|383.29|387.43|383.33|387.43|383.33|387.36|383.26|15
1633011130000|2021-09-30 14:12:10|387.42|383.32|387.42|383.32|387.42|383.32|387.42|383.32|1
1633011140000|2021-09-30 14:12:20|387.4|383.3|387.34|383.24|387.4|383.3|387.33|383.23|9
1633011150000|2021-09-30 14:12:30|387.33|383.23|387.3|383.2|387.35|383.25|387.21|383.11|9
1633011160000|2021-09-30 14:12:40|387.28|383.18|387.23|383.13|387.28|383.18|387.18|383.08|9
1633011170000|2021-09-30 14:12:50|387.25|383.15|387.34|383.24|387.37|383.27|387.25|383.15|12
1633011180000|2021-09-30 14:13:00|387.33|383.23|387.4|383.3|387.5|383.4|387.32|383.22|14
1633011190000|2021-09-30 14:13:10|387.3|383.2|387.25|383.15|387.31|383.21|387.2|383.1|7
1633011200000|2021-09-30 14:13:20|387.23|383.13|387.24|383.14|387.24|383.14|387.22|383.12|7
1633011210000|2021-09-30 14:13:30|387.23|383.13|387.42|383.32|387.42|383.32|387.23|383.13|8
1633011220000|2021-09-30 14:13:40|387.3|383.2|387.12|383.02|387.3|383.2|387.12|383.02|7
1633011230000|2021-09-30 14:13:50|387.11|383.01|386.9|382.8|387.11|383.01|386.9|382.8|10
1633011240000|2021-09-30 14:14:00|386.91|382.81|387.08|382.98|387.08|382.98|386.91|382.81|18
1633011250000|2021-09-30 14:14:10|387.05|382.95|387.4|383.3|387.4|383.3|387|382.9|22
1633011260000|2021-09-30 14:14:20|387.37|383.27|387.42|383.32|387.43|383.33|387.37|383.27|13
1633011270000|2021-09-30 14:14:30|387.4|383.3|387.8|383.7|387.85|383.75|387.3|383.2|20
1633011280000|2021-09-30 14:14:40|387.65|383.55|387.65|383.55|387.69|383.59|387.61|383.51|8
1633011290000|2021-09-30 14:14:50|387.7|383.6|387.7|383.6|387.71|383.61|387.65|383.55|9
1633011300000|2021-09-30 14:15:00|387.69|383.59|387.71|383.61|387.71|383.61|387.62|383.52|13
1633011310000|2021-09-30 14:15:10|387.72|383.62|388|383.9|388|383.9|387.72|383.62|19
1633011320000|2021-09-30 14:15:20|388.02|383.92|388|383.9|388.07|383.97|388|383.9|3
1633011330000|2021-09-30 14:15:30|388.03|383.93|388.2|384.1|388.31|384.21|388|383.9|18
1633011340000|2021-09-30 14:15:40|388.41|384.31|388.25|384.15|388.41|384.31|388.25|384.15|12
1633011350000|2021-09-30 14:15:50|388.19|384.09|388.2|384.1|388.24|384.14|388.14|384.04|13
1633011360000|2021-09-30 14:16:00|388.21|384.11|388.1|384|388.33|384.23|388.1|384|13
1633011370000|2021-09-30 14:16:10|388.17|384.07|388|383.9|388.17|384.07|387.96|383.86|15
1633011380000|2021-09-30 14:16:20|387.99|383.89|387.94|383.84|387.99|383.89|387.8|383.7|13
1633011390000|2021-09-30 14:16:30|387.92|383.82|388.31|384.21|388.31|384.21|387.92|383.82|29
1633011400000|2021-09-30 14:16:40|388.28|384.18|388.4|384.3|388.4|384.3|388.2|384.1|13
1633011410000|2021-09-30 14:16:50|388.37|384.27|388.65|384.55|388.65|384.55|388.25|384.15|24
1633011420000|2021-09-30 14:17:00|388.7|384.6|388.61|384.51|388.75|384.65|388.42|384.32|17
1633011430000|2021-09-30 14:17:10|388.62|384.52|388.62|384.52|388.75|384.65|388.6|384.5|10
1633011440000|2021-09-30 14:17:20|388.6|384.5|388.45|384.35|388.6|384.5|388.35|384.25|21
1633011450000|2021-09-30 14:17:30|388.44|384.34|388.76|384.66|388.76|384.66|388.44|384.34|21
1633011460000|2021-09-30 14:17:40|388.77|384.67|388.7|384.6|388.77|384.67|388.69|384.59|14
1633011470000|2021-09-30 14:17:50|388.71|384.61|388.5|384.4|388.73|384.63|388.46|384.36|17
1633011480000|2021-09-30 14:18:00|388.43|384.33|388.53|384.43|388.53|384.43|388.35|384.25|12
1633011490000|2021-09-30 14:18:10|388.5|384.4|388.75|384.65|388.75|384.65|388.5|384.4|15
1633011500000|2021-09-30 14:18:20|388.73|384.63|388.61|384.51|388.73|384.63|388.61|384.51|8
1633011510000|2021-09-30 14:18:30|388.6|384.5|388.72|384.62|388.73|384.63|388.6|384.5|9
1633011520000|2021-09-30 14:18:40|388.75|384.65|388.7|384.6|388.76|384.66|388.7|384.6|8
1633011530000|2021-09-30 14:18:50|388.69|384.59|388.61|384.51|388.69|384.59|388.61|384.51|3
1633011540000|2021-09-30 14:19:00|388.54|384.44|388.5|384.4|388.54|384.44|388.5|384.4|3
1633011550000|2021-09-30 14:19:10|388.45|384.35|388.38|384.28|388.45|384.35|388.38|384.28|8
1633011560000|2021-09-30 14:19:20|388.39|384.29|388.6|384.5|388.65|384.55|388.39|384.29|11
1633011570000|2021-09-30 14:19:30|388.65|384.55|388.74|384.64|388.84|384.74|388.65|384.55|20
1633011580000|2021-09-30 14:19:40|388.72|384.62|388.89|384.79|388.89|384.79|388.7|384.6|18
1633011590000|2021-09-30 14:19:50|388.9|384.8|388.89|384.79|388.95|384.85|388.85|384.75|19
1633011600000|2021-09-30 14:20:00|388.88|384.78|388.57|384.47|388.88|384.78|388.57|384.47|18
1633011610000|2021-09-30 14:20:10|388.56|384.46|388.71|384.61|388.73|384.63|388.55|384.45|19
1633011620000|2021-09-30 14:20:20|388.7|384.6|388.6|384.5|388.7|384.6|388.59|384.49|14
1633011630000|2021-09-30 14:20:30|388.63|384.53|388.61|384.51|388.65|384.55|388.6|384.5|13
1633011640000|2021-09-30 14:20:40|388.6|384.5|388.6|384.5|388.61|384.51|388.6|384.5|3
1633011650000|2021-09-30 14:20:50|388.61|384.51|388.6|384.5|388.61|384.51|388.55|384.45|8
1633011660000|2021-09-30 14:21:00|388.59|384.49|388.41|384.31|388.59|384.49|388.41|384.31|11
1633011670000|2021-09-30 14:21:10|388.4|384.3|388.31|384.21|388.47|384.37|388.3|384.2|6
1633011680000|2021-09-30 14:21:20|388.3|384.2|388.1|384|388.31|384.21|388.1|384|14
1633011690000|2021-09-30 14:21:30|388.09|383.99|388.1|384|388.1|384|388.09|383.99|4
1633011700000|2021-09-30 14:21:40|388.13|384.03|388.1|384|388.16|384.06|388.1|384|5
1633011710000|2021-09-30 14:21:50|388.09|383.99|387.75|383.65|388.09|383.99|387.71|383.61|16
1633011720000|2021-09-30 14:22:00|387.82|383.72|387.67|383.57|387.82|383.72|387.6|383.5|16
1633011730000|2021-09-30 14:22:10|387.68|383.58|387.71|383.61|387.8|383.7|387.65|383.55|13
1633011740000|2021-09-30 14:22:20|387.7|383.6|387.65|383.55|387.7|383.6|387.6|383.5|13
1633011750000|2021-09-30 14:22:30|387.7|383.6|387.66|383.56|387.7|383.6|387.65|383.55|12
1633011760000|2021-09-30 14:22:40|387.68|383.58|387.61|383.51|387.68|383.58|387.57|383.47|5
1633011770000|2021-09-30 14:22:50|387.6|383.5|387.76|383.66|387.76|383.66|387.58|383.48|14
1633011780000|2021-09-30 14:23:00|387.8|383.7|387.6|383.5|387.81|383.71|387.6|383.5|15
1633011790000|2021-09-30 14:23:10|387.67|383.57|387.7|383.6|387.7|383.6|387.6|383.5|5
1633011800000|2021-09-30 14:23:20|387.68|383.58|387.98|383.88|388|383.9|387.68|383.58|23
1633011810000|2021-09-30 14:23:30|387.97|383.87|388|383.9|388.02|383.92|387.95|383.85|12
1633011820000|2021-09-30 14:23:40|388.08|383.98|388.18|384.08|388.18|384.08|388.07|383.97|9
1633011830000|2021-09-30 14:23:50|388.15|384.05|388.18|384.08|388.18|384.08|388.08|383.98|6
1633011840000|2021-09-30 14:24:00|388.14|384.04|388.1|384|388.14|384.04|388.1|384|3
1633011850000|2021-09-30 14:24:10|388.07|383.97|388.12|384.02|388.12|384.02|388.05|383.95|8
1633011860000|2021-09-30 14:24:20|388.11|384.01|388.18|384.08|388.19|384.09|388.11|384.01|10
1633011870000|2021-09-30 14:24:30|388.17|384.07|388.03|383.93|388.2|384.1|388.02|383.92|17
1633011880000|2021-09-30 14:24:40|388.05|383.95|387.92|383.82|388.14|384.04|387.91|383.81|23
1633011890000|2021-09-30 14:24:50|387.93|383.83|387.91|383.81|387.96|383.86|387.91|383.81|6
1633011900000|2021-09-30 14:25:00|387.94|383.84|387.89|383.79|387.95|383.85|387.8|383.7|13
1633011910000|2021-09-30 14:25:10|387.88|383.78|388.05|383.95|388.1|384|387.88|383.78|14
1633011920000|2021-09-30 14:25:20|388.03|383.93|388.2|384.1|388.23|384.13|388.03|383.93|13
1633011930000|2021-09-30 14:25:30|388.22|384.12|388.35|384.25|388.35|384.25|388.16|384.06|11
1633011940000|2021-09-30 14:25:40|388.31|384.21|388.35|384.25|388.35|384.25|388.31|384.21|5
1633011950000|2021-09-30 14:25:50|388.32|384.22|388.3|384.2|388.37|384.27|388.3|384.2|9
1633011960000|2021-09-30 14:26:00|388.27|384.17|388.28|384.18|388.3|384.2|388.25|384.15|5
1633011970000|2021-09-30 14:26:10|388.25|384.15|388.3|384.2|388.3|384.2|388.18|384.08|5
1633011980000|2021-09-30 14:26:20|388.28|384.18|388.57|384.47|388.57|384.47|388.28|384.18|15
1633011990000|2021-09-30 14:26:30|388.59|384.49|388.53|384.43|388.62|384.52|388.53|384.43|13
1633012000000|2021-09-30 14:26:40|388.54|384.44|388.53|384.43|388.59|384.49|388.53|384.43|6
1633012010000|2021-09-30 14:26:50|388.51|384.41|388.5|384.4|388.55|384.45|388.5|384.4|4
1633012020000|2021-09-30 14:27:00|388.48|384.38|388.49|384.39|388.5|384.4|388.39|384.29|10
1633012030000|2021-09-30 14:27:10|388.5|384.4|388.7|384.6|388.72|384.62|388.49|384.39|10
1633012050000|2021-09-30 14:27:30|388.75|384.65|388.75|384.65|388.75|384.65|388.75|384.65|1
1633012060000|2021-09-30 14:27:40|388.7|384.6|388.7|384.6|388.7|384.6|388.7|384.6|1
1633012070000|2021-09-30 14:27:50|388.72|384.62|388.85|384.75|388.85|384.75|388.72|384.62|5
1633012080000|2021-09-30 14:28:00|388.9|384.8|388.9|384.8|388.9|384.8|388.9|384.8|1
1633012090000|2021-09-30 14:28:10|388.8|384.7|388.8|384.7|388.81|384.71|388.8|384.7|3
1633012100000|2021-09-30 14:28:20|388.77|384.67|388.6|384.5|388.77|384.67|388.6|384.5|4
1633012110000|2021-09-30 14:28:30|388.66|384.56|388.7|384.6|388.7|384.6|388.66|384.56|2
1633012120000|2021-09-30 14:28:40|388.69|384.59|388.58|384.48|388.69|384.59|388.58|384.48|3
1633012130000|2021-09-30 14:28:50|388.63|384.53|388.68|384.58|388.68|384.58|388.63|384.53|2
1633012140000|2021-09-30 14:29:00|388.85|384.75|388.85|384.75|388.85|384.75|388.85|384.75|1
1633012150000|2021-09-30 14:29:10|388.9|384.8|388.9|384.8|388.9|384.8|388.9|384.8|1
1633012160000|2021-09-30 14:29:20|388.93|384.83|388.9|384.8|388.93|384.83|388.9|384.8|3
1633012170000|2021-09-30 14:29:30|388.95|384.85|388.9|384.8|388.95|384.85|388.9|384.8|4
1633012180000|2021-09-30 14:29:40|388.83|384.73|388.85|384.75|388.9|384.8|388.8|384.7|7
1633012190000|2021-09-30 14:29:50|388.83|384.73|388.83|384.73|388.84|384.74|388.83|384.73|5
1633012200000|2021-09-30 14:30:00|388.81|384.71|388.9|384.8|388.9|384.8|388.81|384.71|11
1633012210000|2021-09-30 14:30:10|388.91|384.81|389|384.9|389.03|384.93|388.91|384.81|6
1633012220000|2021-09-30 14:30:20|389.02|384.92|388.9|384.8|389.03|384.93|388.87|384.77|12
1633012230000|2021-09-30 14:30:30|388.85|384.75|388.7|384.6|388.85|384.75|388.52|384.42|17
1633012240000|2021-09-30 14:30:40|388.66|384.56|388.48|384.38|388.66|384.56|388.44|384.34|15
1633012250000|2021-09-30 14:30:50|388.45|384.35|388.23|384.13|388.45|384.35|388.23|384.13|10
1633012260000|2021-09-30 14:31:00|388.29|384.19|388.2|384.1|388.3|384.2|388.2|384.1|6
1633012270000|2021-09-30 14:31:10|388.23|384.13|388.2|384.1|388.24|384.14|388.2|384.1|4
1633012280000|2021-09-30 14:31:20|388.17|384.07|388.21|384.11|388.23|384.13|388.17|384.07|7
1633012290000|2021-09-30 14:31:30|388.29|384.19|388.2|384.1|388.39|384.29|388.18|384.08|18
1633012300000|2021-09-30 14:31:40|388.22|384.12|388.28|384.18|388.29|384.19|388.21|384.11|5
1633012310000|2021-09-30 14:31:50|388.29|384.19|388.27|384.17|388.3|384.2|388.2|384.1|12
1633012320000|2021-09-30 14:32:00|388.2|384.1|387.96|383.86|388.2|384.1|387.9|383.8|9
1633012330000|2021-09-30 14:32:10|387.98|383.88|388.02|383.92|388.04|383.94|387.96|383.86|7
1633012340000|2021-09-30 14:32:20|388.03|383.93|388.2|384.1|388.2|384.1|388.02|383.92|11
1633012350000|2021-09-30 14:32:30|388.19|384.09|388.19|384.09|388.2|384.1|388.17|384.07|11
1633012360000|2021-09-30 14:32:40|388.2|384.1|388.2|384.1|388.21|384.11|388.17|384.07|6
1633012370000|2021-09-30 14:32:50|388.19|384.09|388.1|384|388.2|384.1|388.1|384|9
1633012380000|2021-09-30 14:33:00|388.09|383.99|388.05|383.95|388.1|384|388.05|383.95|4
1633012390000|2021-09-30 14:33:10|388|383.9|388.2|384.1|388.21|384.11|388|383.9|11
1633012400000|2021-09-30 14:33:20|388.21|384.11|388.4|384.3|388.4|384.3|388.21|384.11|11
1633012410000|2021-09-30 14:33:30|388.41|384.31|388.4|384.3|388.5|384.4|388.4|384.3|11
1633012420000|2021-09-30 14:33:40|388.38|384.28|388.66|384.56|388.66|384.56|388.38|384.28|10
1633012430000|2021-09-30 14:33:50|388.7|384.6|388.72|384.62|388.72|384.62|388.55|384.45|14
1633012440000|2021-09-30 14:34:00|388.71|384.61|388.59|384.49|388.71|384.61|388.54|384.44|13
1633012450000|2021-09-30 14:34:10|388.58|384.48|388.6|384.5|388.7|384.6|388.58|384.48|6
1633012460000|2021-09-30 14:34:20|388.61|384.51|388.7|384.6|388.71|384.61|388.6|384.5|12
1633012480000|2021-09-30 14:34:40|388.69|384.59|388.62|384.52|388.69|384.59|388.61|384.51|7
1633012490000|2021-09-30 14:34:50|388.63|384.53|388.66|384.56|388.71|384.61|388.63|384.53|8
1633012500000|2021-09-30 14:35:00|388.68|384.58|388.7|384.6|388.71|384.61|388.68|384.58|5
1633012510000|2021-09-30 14:35:10|388.68|384.58|388.61|384.51|388.7|384.6|388.6|384.5|13
1633012520000|2021-09-30 14:35:20|388.62|384.52|388.65|384.55|388.65|384.55|388.61|384.51|4
1633012530000|2021-09-30 14:35:30|388.63|384.53|388.65|384.55|388.65|384.55|388.63|384.53|3
1633012540000|2021-09-30 14:35:40|388.67|384.57|388.67|384.57|388.67|384.57|388.65|384.55|6
1633012550000|2021-09-30 14:35:50|388.65|384.55|388.72|384.62|388.8|384.7|388.64|384.54|13
1633012560000|2021-09-30 14:36:00|388.75|384.65|388.75|384.65|388.77|384.67|388.75|384.65|3
1633012580000|2021-09-30 14:36:20|388.8|384.7|388.41|384.31|388.8|384.7|388.4|384.3|17
1633012590000|2021-09-30 14:36:30|388.4|384.3|388.5|384.4|388.5|384.4|388.4|384.3|5
1633012600000|2021-09-30 14:36:40|388.44|384.34|388.64|384.54|388.64|384.54|388.44|384.34|15
1633012610000|2021-09-30 14:36:50|388.6|384.5|388.6|384.5|388.65|384.55|388.56|384.46|8
1633012620000|2021-09-30 14:37:00|388.66|384.56|388.6|384.5|388.66|384.56|388.6|384.5|7
1633012630000|2021-09-30 14:37:10|388.62|384.52|388.59|384.49|388.62|384.52|388.59|384.49|9
1633012640000|2021-09-30 14:37:20|388.56|384.46|388.7|384.6|388.7|384.6|388.56|384.46|12
1633012650000|2021-09-30 14:37:30|388.68|384.58|388.7|384.6|388.7|384.6|388.68|384.58|2
1633012660000|2021-09-30 14:37:40|388.72|384.62|388.74|384.64|388.75|384.65|388.72|384.62|10
1633012670000|2021-09-30 14:37:50|388.75|384.65|388.74|384.64|388.75|384.65|388.74|384.64|2
1633012680000|2021-09-30 14:38:00|388.78|384.68|388.82|384.72|388.82|384.72|388.78|384.68|5
1633012690000|2021-09-30 14:38:10|388.8|384.7|388.8|384.7|388.8|384.7|388.8|384.7|1
1633012700000|2021-09-30 14:38:20|388.82|384.72|388.82|384.72|388.87|384.77|388.81|384.71|4
1633012710000|2021-09-30 14:38:30|388.81|384.71|389.03|384.93|389.03|384.93|388.81|384.71|11
1633012720000|2021-09-30 14:38:40|389.02|384.92|389.05|384.95|389.11|385.01|389.02|384.92|17
1633012730000|2021-09-30 14:38:50|389.06|384.96|389|384.9|389.06|384.96|389|384.9|4
1633012740000|2021-09-30 14:39:00|389.02|384.92|388.9|384.8|389.03|384.93|388.9|384.8|5
1633012750000|2021-09-30 14:39:10|388.93|384.83|388.88|384.78|388.93|384.83|388.84|384.74|5
1633012760000|2021-09-30 14:39:20|388.9|384.8|388.72|384.62|388.9|384.8|388.7|384.6|12
1633012770000|2021-09-30 14:39:30|388.73|384.63|388.7|384.6|388.74|384.64|388.7|384.6|13
1633012780000|2021-09-30 14:39:40|388.69|384.59|388.59|384.49|388.7|384.6|388.58|384.48|11
1633012790000|2021-09-30 14:39:50|388.6|384.5|388.6|384.5|388.6|384.5|388.5|384.4|6
1633012800000|2021-09-30 14:40:00|388.62|384.52|388.62|384.52|388.62|384.52|388.53|384.43|5
1633012810000|2021-09-30 14:40:10|388.61|384.51|388.52|384.42|388.64|384.54|388.52|384.42|12
1633012820000|2021-09-30 14:40:20|388.51|384.41|388.52|384.42|388.52|384.42|388.51|384.41|2
1633012830000|2021-09-30 14:40:30|388.5|384.4|388.2|384.1|388.5|384.4|388.2|384.1|5
1633012840000|2021-09-30 14:40:40|388.19|384.09|387.69|383.59|388.2|384.1|387.65|383.55|24
1633012850000|2021-09-30 14:40:50|387.65|383.55|387.7|383.6|387.7|383.6|387.59|383.49|13
1633012860000|2021-09-30 14:41:00|387.68|383.58|387.77|383.67|387.87|383.77|387.6|383.5|21
1633012870000|2021-09-30 14:41:10|387.78|383.68|387.35|383.25|387.83|383.73|387.35|383.25|31
1633012880000|2021-09-30 14:41:20|387.34|383.24|387.52|383.42|387.58|383.48|387.32|383.22|16
1633012890000|2021-09-30 14:41:30|387.5|383.4|387.73|383.63|387.73|383.63|387.5|383.4|13
1633012900000|2021-09-30 14:41:40|387.74|383.64|387.8|383.7|387.81|383.71|387.72|383.62|9
1633012910000|2021-09-30 14:41:50|387.81|383.71|387.7|383.6|387.81|383.71|387.65|383.55|12
1633012920000|2021-09-30 14:42:00|387.73|383.63|388|383.9|388.02|383.92|387.72|383.62|13
1633012930000|2021-09-30 14:42:10|388.01|383.91|388.1|384|388.11|384.01|388.01|383.91|6
1633012940000|2021-09-30 14:42:20|388.12|384.02|388.42|384.32|388.45|384.35|388.12|384.02|13
1633012950000|2021-09-30 14:42:30|388.43|384.33|388.3|384.2|388.44|384.34|388.29|384.19|14
1633012960000|2021-09-30 14:42:40|388.18|384.08|388.45|384.35|388.45|384.35|388.1|384|15
1633012970000|2021-09-30 14:42:50|388.41|384.31|388.37|384.27|388.5|384.4|388.3|384.2|15
1633012980000|2021-09-30 14:43:00|388.38|384.28|388.37|384.27|388.4|384.3|388.37|384.27|3
1633012990000|2021-09-30 14:43:10|388.4|384.3|388.43|384.33|388.46|384.36|388.37|384.27|14
1633013000000|2021-09-30 14:43:20|388.42|384.32|388.73|384.63|388.76|384.66|388.42|384.32|19
1633013010000|2021-09-30 14:43:30|388.74|384.64|388.8|384.7|388.85|384.75|388.73|384.63|13
1633013020000|2021-09-30 14:43:40|388.81|384.71|388.7|384.6|388.85|384.75|388.7|384.6|12
1633013030000|2021-09-30 14:43:50|388.8|384.7|388.4|384.3|388.9|384.8|388.4|384.3|11
1633013040000|2021-09-30 14:44:00|388.38|384.28|388.35|384.25|388.45|384.35|388.3|384.2|15
1633013050000|2021-09-30 14:44:10|388.36|384.26|388.37|384.27|388.37|384.27|388.3|384.2|5
1633013060000|2021-09-30 14:44:20|388.36|384.26|388.5|384.4|388.51|384.41|388.36|384.26|9
1633013070000|2021-09-30 14:44:30|388.48|384.38|388.5|384.4|388.52|384.42|388.43|384.33|7
1633013080000|2021-09-30 14:44:40|388.48|384.38|388.55|384.45|388.55|384.45|388.48|384.38|5
1633013090000|2021-09-30 14:44:50|388.6|384.5|388.7|384.6|388.72|384.62|388.6|384.5|6
1633013100000|2021-09-30 14:45:00|388.76|384.66|388.9|384.8|388.9|384.8|388.76|384.66|5
1633013110000|2021-09-30 14:45:10|388.93|384.83|388.95|384.85|389|384.9|388.93|384.83|4
1633013120000|2021-09-30 14:45:20|388.97|384.87|389.1|385|389.1|385|388.97|384.87|7
1633013130000|2021-09-30 14:45:30|389.11|385.01|389.21|385.11|389.21|385.11|389.1|385|7
1633013140000|2021-09-30 14:45:40|389.28|385.18|389.3|385.2|389.3|385.2|389.2|385.1|12
1633013150000|2021-09-30 14:45:50|389.25|385.15|389.3|385.2|389.31|385.21|389.2|385.1|8
1633013160000|2021-09-30 14:46:00|389.38|385.28|389.5|385.4|389.56|385.46|389.38|385.28|9
1633013170000|2021-09-30 14:46:10|389.52|385.42|389.31|385.21|389.55|385.45|389.28|385.18|13
1633013180000|2021-09-30 14:46:20|389.3|385.2|389.35|385.25|389.4|385.3|389.3|385.2|6
1633013190000|2021-09-30 14:46:30|389.3|385.2|389.3|385.2|389.3|385.2|389.3|385.2|1
1633013200000|2021-09-30 14:46:40|389.34|385.24|389.45|385.35|389.5|385.4|389.34|385.24|6
1633013210000|2021-09-30 14:46:50|389.46|385.36|389.48|385.38|389.51|385.41|389.46|385.36|10
1633013220000|2021-09-30 14:47:00|389.5|385.4|389.37|385.27|389.5|385.4|389.37|385.27|10
1633013230000|2021-09-30 14:47:10|389.35|385.25|389.2|385.1|389.35|385.25|389.2|385.1|8
1633013240000|2021-09-30 14:47:20|389.19|385.09|389.22|385.12|389.22|385.12|389.13|385.03|7
1633013250000|2021-09-30 14:47:30|389.25|385.15|389.3|385.2|389.3|385.2|389.25|385.15|6
1633013260000|2021-09-30 14:47:40|389.33|385.23|389.41|385.31|389.42|385.32|389.33|385.23|6
1633013270000|2021-09-30 14:47:50|389.43|385.33|389.37|385.27|389.43|385.33|389.33|385.23|7
1633013280000|2021-09-30 14:48:00|389.42|385.32|389.42|385.32|389.42|385.32|389.41|385.31|3
1633013290000|2021-09-30 14:48:10|389.41|385.31|389.32|385.22|389.42|385.32|389.32|385.22|11
1633013300000|2021-09-30 14:48:20|389.31|385.21|389.26|385.16|389.36|385.26|389.23|385.13|12
1633013310000|2021-09-30 14:48:30|389.25|385.15|389.3|385.2|389.31|385.21|389.25|385.15|11
1633013320000|2021-09-30 14:48:40|389.32|385.22|389.38|385.28|389.39|385.29|389.32|385.22|5
1633013330000|2021-09-30 14:48:50|389.35|385.25|389.32|385.22|389.35|385.25|389.32|385.22|2
1633013340000|2021-09-30 14:49:00|389.37|385.27|389.32|385.22|389.37|385.27|389.32|385.22|4
1633013350000|2021-09-30 14:49:10|389.34|385.24|389.28|385.18|389.35|385.25|389.28|385.18|8
1633013360000|2021-09-30 14:49:20|389.3|385.2|389.3|385.2|389.3|385.2|389.29|385.19|3
1633013370000|2021-09-30 14:49:30|389.29|385.19|389.28|385.18|389.3|385.2|389.28|385.18|3
1633013380000|2021-09-30 14:49:40|389.33|385.23|389.48|385.38|389.5|385.4|389.33|385.23|9
1633013390000|2021-09-30 14:49:50|389.5|385.4|389.45|385.35|389.5|385.4|389.44|385.34|6
1633013400000|2021-09-30 14:50:00|389.46|385.36|389.46|385.36|389.48|385.38|389.45|385.35|6
1633013410000|2021-09-30 14:50:10|389.42|385.32|389.54|385.44|389.58|385.48|389.41|385.31|14
1633013420000|2021-09-30 14:50:20|389.55|385.45|389.44|385.34|389.55|385.45|389.41|385.31|6
1633013430000|2021-09-30 14:50:30|389.4|385.3|389.4|385.3|389.43|385.33|389.4|385.3|3
1633013440000|2021-09-30 14:50:40|389.38|385.28|389.4|385.3|389.4|385.3|389.38|385.28|2
1633013450000|2021-09-30 14:50:50|389.39|385.29|389.3|385.2|389.4|385.3|389.3|385.2|5
1633013460000|2021-09-30 14:51:00|389.29|385.19|389.35|385.25|389.35|385.25|389.29|385.19|5
1633013470000|2021-09-30 14:51:10|389.33|385.23|389.2|385.1|389.35|385.25|389.19|385.09|8
1633013480000|2021-09-30 14:51:20|389.19|385.09|388.85|384.75|389.19|385.09|388.85|384.75|13
1633013490000|2021-09-30 14:51:30|388.82|384.72|388.85|384.75|388.85|384.75|388.79|384.69|8
1633013500000|2021-09-30 14:51:40|388.83|384.73|388.9|384.8|388.9|384.8|388.8|384.7|11
1633013510000|2021-09-30 14:51:50|388.89|384.79|389|384.9|389|384.9|388.89|384.79|8
1633013520000|2021-09-30 14:52:00|388.98|384.88|389.25|385.15|389.25|385.15|388.98|384.88|11
1633013530000|2021-09-30 14:52:10|389.23|385.13|389.15|385.05|389.25|385.15|389.12|385.02|13
1633013540000|2021-09-30 14:52:20|389.16|385.06|388.9|384.8|389.21|385.11|388.9|384.8|17
1633013550000|2021-09-30 14:52:30|388.89|384.79|389.02|384.92|389.04|384.94|388.89|384.79|7
1633013560000|2021-09-30 14:52:40|389|384.9|389.1|385|389.1|385|389|384.9|8
1633013570000|2021-09-30 14:52:50|389.11|385.01|389.2|385.1|389.22|385.12|389.11|385.01|12
1633013580000|2021-09-30 14:53:00|389.18|385.08|389.2|385.1|389.2|385.1|388.98|384.88|14
1633013590000|2021-09-30 14:53:10|389.17|385.07|389.04|384.94|389.19|385.09|389.04|384.94|6
1633013600000|2021-09-30 14:53:20|389.05|384.95|388.86|384.76|389.05|384.95|388.86|384.76|10
1633013610000|2021-09-30 14:53:30|388.89|384.79|388.89|384.79|388.89|384.79|388.89|384.79|1
1633013620000|2021-09-30 14:53:40|388.9|384.8|388.95|384.85|388.95|384.85|388.89|384.79|4
1633013630000|2021-09-30 14:53:50|388.96|384.86|388.94|384.84|388.97|384.87|388.94|384.84|6
1633013640000|2021-09-30 14:54:00|388.95|384.85|388.97|384.87|388.99|384.89|388.95|384.85|6
1633013650000|2021-09-30 14:54:10|388.94|384.84|388.9|384.8|388.96|384.86|388.9|384.8|7
1633013660000|2021-09-30 14:54:20|388.92|384.82|388.88|384.78|388.92|384.82|388.88|384.78|7
1633013680000|2021-09-30 14:54:40|388.85|384.75|388.9|384.8|388.9|384.8|388.85|384.75|4
1633013690000|2021-09-30 14:54:50|388.88|384.78|388.9|384.8|388.9|384.8|388.88|384.78|2
1633013700000|2021-09-30 14:55:00|388.89|384.79|388.6|384.5|388.9|384.8|388.6|384.5|8
1633013710000|2021-09-30 14:55:10|388.58|384.48|388.45|384.35|388.7|384.6|388.45|384.35|14
1633013720000|2021-09-30 14:55:20|388.44|384.34|388.18|384.08|388.56|384.46|388.18|384.08|13
1633013730000|2021-09-30 14:55:30|388.26|384.16|388.2|384.1|388.26|384.16|388.1|384|12
1633013740000|2021-09-30 14:55:40|388.16|384.06|388.07|383.97|388.19|384.09|388.01|383.91|9
1633013750000|2021-09-30 14:55:50|388.04|383.94|387.91|383.81|388.05|383.95|387.91|383.81|14
1633013760000|2021-09-30 14:56:00|387.93|383.83|388.08|383.98|388.09|383.99|387.93|383.83|17
1633013770000|2021-09-30 14:56:10|388.07|383.97|388.09|383.99|388.1|384|388.04|383.94|10
1633013780000|2021-09-30 14:56:20|388.1|384|388.4|384.3|388.4|384.3|388.1|384|14
1633013790000|2021-09-30 14:56:30|388.41|384.31|388.42|384.32|388.44|384.34|388.41|384.31|6
1633013800000|2021-09-30 14:56:40|388.44|384.34|388.69|384.59|388.69|384.59|388.44|384.34|13
1633013810000|2021-09-30 14:56:50|388.68|384.58|388.67|384.57|388.79|384.69|388.67|384.57|10
1633013820000|2021-09-30 14:57:00|388.69|384.59|388.59|384.49|388.69|384.59|388.59|384.49|7
1633013830000|2021-09-30 14:57:10|388.57|384.47|388.5|384.4|388.57|384.47|388.49|384.39|7
1633013840000|2021-09-30 14:57:20|388.49|384.39|388.63|384.53|388.63|384.53|388.49|384.39|20
1633013850000|2021-09-30 14:57:30|388.61|384.51|388.6|384.5|388.62|384.52|388.6|384.5|6
1633013860000|2021-09-30 14:57:40|388.61|384.51|388.71|384.61|388.71|384.61|388.55|384.45|16
1633013870000|2021-09-30 14:57:50|388.73|384.63|388.71|384.61|388.74|384.64|388.7|384.6|9
1633013880000|2021-09-30 14:58:00|388.72|384.62|388.67|384.57|388.72|384.62|388.63|384.53|8
1633013890000|2021-09-30 14:58:10|388.71|384.61|388.82|384.72|388.82|384.72|388.71|384.61|11
1633013900000|2021-09-30 14:58:20|388.84|384.74|388.86|384.76|388.89|384.79|388.84|384.74|12
1633013910000|2021-09-30 14:58:30|388.88|384.78|388.82|384.72|388.88|384.78|388.81|384.71|10
1633013920000|2021-09-30 14:58:40|388.83|384.73|388.85|384.75|388.9|384.8|388.83|384.73|6
1633013930000|2021-09-30 14:58:50|388.86|384.76|388.84|384.74|388.86|384.76|388.83|384.73|8
1633013940000|2021-09-30 14:59:00|388.82|384.72|388.82|384.72|388.89|384.79|388.81|384.71|11
1633013950000|2021-09-30 14:59:10|388.83|384.73|388.62|384.52|388.83|384.73|388.5|384.4|17
1633013960000|2021-09-30 14:59:20|388.6|384.5|388.7|384.6|388.71|384.61|388.6|384.5|9
1633013970000|2021-09-30 14:59:30|388.69|384.59|388.61|384.51|388.7|384.6|388.6|384.5|5
1633013980000|2021-09-30 14:59:40|388.6|384.5|388.62|384.52|388.66|384.56|388.6|384.5|9
1633013990000|2021-09-30 14:59:50|388.63|384.53|388.63|384.53|388.63|384.53|388.61|384.51|4
1633014000000|2021-09-30 15:00:00|388.66|384.56|388.74|384.64|388.89|384.79|388.66|384.56|23
1633014010000|2021-09-30 15:00:10|388.75|384.65|388.52|384.42|388.79|384.69|388.51|384.41|18
1633014020000|2021-09-30 15:00:20|388.51|384.41|388.37|384.27|388.51|384.41|388.37|384.27|12
1633014030000|2021-09-30 15:00:30|388.42|384.32|388.5|384.4|388.53|384.43|388.42|384.32|8
1633014040000|2021-09-30 15:00:40|388.49|384.39|388.49|384.39|388.5|384.4|388.42|384.32|13
1633014050000|2021-09-30 15:00:50|388.5|384.4|388.38|384.28|388.5|384.4|388.38|384.28|12
1633014060000|2021-09-30 15:01:00|388.37|384.27|388.4|384.3|388.4|384.3|388.33|384.23|10
1633014070000|2021-09-30 15:01:10|388.39|384.29|388.25|384.15|388.4|384.3|388.21|384.11|14
1633014080000|2021-09-30 15:01:20|388.23|384.13|388.21|384.11|388.3|384.2|388.2|384.1|13
1633014090000|2021-09-30 15:01:30|388.27|384.17|388.21|384.11|388.27|384.17|388.17|384.07|17
1633014100000|2021-09-30 15:01:40|388.2|384.1|388.25|384.15|388.28|384.18|388.17|384.07|15
1633014110000|2021-09-30 15:01:50|388.26|384.16|388.1|384|388.28|384.18|388.1|384|6
1633014120000|2021-09-30 15:02:00|388.09|383.99|388.02|383.92|388.09|383.99|387.94|383.84|15
1633014130000|2021-09-30 15:02:10|388.03|383.93|388.07|383.97|388.09|383.99|388.03|383.93|18
1633014140000|2021-09-30 15:02:20|388.03|383.93|388.04|383.94|388.1|384|388.02|383.92|11
1633014150000|2021-09-30 15:02:30|388.06|383.96|388.18|384.08|388.18|384.08|388.04|383.94|8
1633014160000|2021-09-30 15:02:40|388.19|384.09|388.26|384.16|388.26|384.16|388.19|384.09|6
1633014170000|2021-09-30 15:02:50|388.27|384.17|388.44|384.34|388.44|384.34|388.27|384.17|11
1633014180000|2021-09-30 15:03:00|388.46|384.36|388.43|384.33|388.47|384.37|388.43|384.33|11
1633014190000|2021-09-30 15:03:10|388.42|384.32|388.32|384.22|388.42|384.32|388.31|384.21|10
1633014200000|2021-09-30 15:03:20|388.31|384.21|388.3|384.2|388.41|384.31|388.3|384.2|10
1633014210000|2021-09-30 15:03:30|388.29|384.19|388.7|384.6|388.71|384.61|388.27|384.17|17
1633014220000|2021-09-30 15:03:40|388.75|384.65|388.84|384.74|388.87|384.77|388.75|384.65|11
1633014230000|2021-09-30 15:03:50|388.87|384.77|388.7|384.6|388.88|384.78|388.7|384.6|8
1633014240000|2021-09-30 15:04:00|388.73|384.63|388.75|384.65|388.75|384.65|388.72|384.62|12
1633014250000|2021-09-30 15:04:10|388.76|384.66|388.7|384.6|388.76|384.66|388.67|384.57|11
1633014260000|2021-09-30 15:04:20|388.68|384.58|388.7|384.6|388.7|384.6|388.68|384.58|9
1633014270000|2021-09-30 15:04:30|388.68|384.58|388.69|384.59|388.7|384.6|388.67|384.57|8
1633014280000|2021-09-30 15:04:40|388.68|384.58|388.67|384.57|388.68|384.58|388.66|384.56|4
1633014290000|2021-09-30 15:04:50|388.65|384.55|388.62|384.52|388.65|384.55|388.6|384.5|8
1633014300000|2021-09-30 15:05:00|388.64|384.54|388.82|384.72|388.82|384.72|388.62|384.52|13
1633014310000|2021-09-30 15:05:10|388.83|384.73|388.8|384.7|388.85|384.75|388.8|384.7|12
1633014320000|2021-09-30 15:05:20|388.85|384.75|388.73|384.63|388.85|384.75|388.7|384.6|8
1633014330000|2021-09-30 15:05:30|388.7|384.6|388.7|384.6|388.7|384.6|388.63|384.53|9
1633014340000|2021-09-30 15:05:40|388.69|384.59|388.89|384.79|388.89|384.79|388.66|384.56|8
1633014350000|2021-09-30 15:05:50|388.88|384.78|388.81|384.71|388.88|384.78|388.81|384.71|3
1633014360000|2021-09-30 15:06:00|388.82|384.72|388.71|384.61|388.82|384.72|388.71|384.61|10
1633014370000|2021-09-30 15:06:10|388.7|384.6|388.71|384.61|388.71|384.61|388.7|384.6|2
1633014380000|2021-09-30 15:06:20|388.7|384.6|388.73|384.63|388.73|384.63|388.7|384.6|2
1633014390000|2021-09-30 15:06:30|388.74|384.64|388.79|384.69|388.81|384.71|388.74|384.64|5
1633014400000|2021-09-30 15:06:40|388.86|384.76|389.05|384.95|389.08|384.98|388.86|384.76|15
1633014410000|2021-09-30 15:06:50|389.06|384.96|389.35|385.25|389.35|385.25|389.05|384.95|15
1633014420000|2021-09-30 15:07:00|389.41|385.31|389.4|385.3|389.41|385.31|389.4|385.3|2
1633014430000|2021-09-30 15:07:10|389.5|385.4|389.6|385.5|389.62|385.52|389.5|385.4|13
1633014440000|2021-09-30 15:07:20|389.61|385.51|389.65|385.55|389.65|385.55|389.6|385.5|4
1633014450000|2021-09-30 15:07:30|389.7|385.6|389.7|385.6|389.71|385.61|389.7|385.6|3
1633014460000|2021-09-30 15:07:40|389.75|385.65|389.98|385.88|389.98|385.88|389.75|385.65|10
1633014470000|2021-09-30 15:07:50|390|385.9|389.9|385.8|390|385.9|389.9|385.8|5
1633014480000|2021-09-30 15:08:00|389.89|385.79|389.9|385.8|389.9|385.8|389.85|385.75|5
1633014490000|2021-09-30 15:08:10|389.84|385.74|389.85|385.75|389.85|385.75|389.7|385.6|8
1633014500000|2021-09-30 15:08:20|389.8|385.7|390.1|386|390.12|386.02|389.77|385.67|18
1633014510000|2021-09-30 15:08:30|390.2|386.1|390.5|386.4|390.52|386.42|390.2|386.1|20
1633014520000|2021-09-30 15:08:40|390.52|386.42|390.57|386.47|390.6|386.5|390.51|386.41|14
1633014530000|2021-09-30 15:08:50|390.6|386.5|390.56|386.46|390.65|386.55|390.5|386.4|15
1633014540000|2021-09-30 15:09:00|390.57|386.47|390.65|386.55|390.74|386.64|390.56|386.46|12
1633014550000|2021-09-30 15:09:10|390.64|386.54|390.52|386.42|390.64|386.54|390.52|386.42|5
1633014560000|2021-09-30 15:09:20|390.51|386.41|390.52|386.42|390.59|386.49|390.51|386.41|7
1633014570000|2021-09-30 15:09:30|390.53|386.43|390.58|386.48|390.58|386.48|390.5|386.4|10
1633014580000|2021-09-30 15:09:40|390.57|386.47|390.8|386.7|390.81|386.71|390.57|386.47|13
1633014590000|2021-09-30 15:09:50|390.85|386.75|391.06|386.96|391.1|387|390.85|386.75|18
1633014600000|2021-09-30 15:10:00|391.07|386.97|391.04|386.94|391.09|386.99|391.02|386.92|19
1633014610000|2021-09-30 15:10:10|391.06|386.96|390.85|386.75|391.08|386.98|390.85|386.75|18
1633014620000|2021-09-30 15:10:20|390.87|386.77|390.97|386.87|390.98|386.88|390.82|386.72|19
1633014630000|2021-09-30 15:10:30|390.95|386.85|390.91|386.81|390.97|386.87|390.89|386.79|15
1633014640000|2021-09-30 15:10:40|390.92|386.82|390.81|386.71|390.94|386.84|390.79|386.69|14
1633014650000|2021-09-30 15:10:50|390.8|386.7|390.81|386.71|390.81|386.71|390.53|386.43|16
1633014660000|2021-09-30 15:11:00|390.86|386.76|390.7|386.6|390.86|386.76|390.7|386.6|10
1633014670000|2021-09-30 15:11:10|390.72|386.62|390.59|386.49|390.72|386.62|390.59|386.49|10
1633014680000|2021-09-30 15:11:20|390.6|386.5|390.5|386.4|390.6|386.5|390.5|386.4|3
1633014700000|2021-09-30 15:11:40|390.4|386.3|390.35|386.25|390.4|386.3|390.25|386.15|11
1633014710000|2021-09-30 15:11:50|390.25|386.15|390.2|386.1|390.26|386.16|390.2|386.1|3
1633014720000|2021-09-30 15:12:00|390.21|386.11|390.2|386.1|390.21|386.11|390.2|386.1|2
1633014730000|2021-09-30 15:12:10|390.15|386.05|390.09|385.99|390.17|386.07|389.95|385.85|17
1633014740000|2021-09-30 15:12:20|390.1|386|390.24|386.14|390.25|386.15|390.1|386|12
1633014750000|2021-09-30 15:12:30|390.32|386.22|390.42|386.32|390.42|386.32|390.32|386.22|10
1633014760000|2021-09-30 15:12:40|390.41|386.31|390.41|386.31|390.42|386.32|390.39|386.29|7
1633014770000|2021-09-30 15:12:50|390.4|386.3|390.35|386.25|390.42|386.32|390.35|386.25|8
1633014780000|2021-09-30 15:13:00|390.32|386.22|390.28|386.18|390.32|386.22|390.23|386.13|5
1633014790000|2021-09-30 15:13:10|390.25|386.15|390.26|386.16|390.26|386.16|390.2|386.1|3
1633014800000|2021-09-30 15:13:20|390.3|386.2|390.3|386.2|390.37|386.27|390.28|386.18|10
1633014810000|2021-09-30 15:13:30|390.28|386.18|390.28|386.18|390.28|386.18|390.28|386.18|1
1633014820000|2021-09-30 15:13:40|390.27|386.17|390.2|386.1|390.3|386.2|390.2|386.1|8
1633014830000|2021-09-30 15:13:50|390.15|386.05|390.25|386.15|390.25|386.15|390.15|386.05|4
1633014840000|2021-09-30 15:14:00|390.2|386.1|390.2|386.1|390.23|386.13|390.2|386.1|4
1633014850000|2021-09-30 15:14:10|390.21|386.11|390.4|386.3|390.4|386.3|390.21|386.11|8
1633014860000|2021-09-30 15:14:20|390.41|386.31|390.4|386.3|390.41|386.31|390.4|386.3|2
1633014870000|2021-09-30 15:14:30|390.41|386.31|390.51|386.41|390.51|386.41|390.41|386.31|5
1633014880000|2021-09-30 15:14:40|390.5|386.4|390.89|386.79|390.9|386.8|390.5|386.4|21
1633014890000|2021-09-30 15:14:50|390.86|386.76|390.7|386.6|390.89|386.79|390.7|386.6|8
1633014900000|2021-09-30 15:15:00|390.68|386.58|390.59|386.49|390.68|386.58|390.59|386.49|9
1633014910000|2021-09-30 15:15:10|390.6|386.5|390.6|386.5|390.63|386.53|390.57|386.47|8
1633014920000|2021-09-30 15:15:20|390.64|386.54|390.6|386.5|390.65|386.55|390.6|386.5|5
1633014930000|2021-09-30 15:15:30|390.59|386.49|390.35|386.25|390.59|386.49|390.25|386.15|11
1633014940000|2021-09-30 15:15:40|390.31|386.21|390.64|386.54|390.64|386.54|390.31|386.21|14
1633014950000|2021-09-30 15:15:50|390.7|386.6|390.8|386.7|390.8|386.7|390.69|386.59|21
1633014960000|2021-09-30 15:16:00|390.85|386.75|390.9|386.8|390.9|386.8|390.82|386.72|10
1633014970000|2021-09-30 15:16:10|390.85|386.75|390.91|386.81|390.92|386.82|390.73|386.63|11
1633014980000|2021-09-30 15:16:20|390.9|386.8|391.01|386.91|391.01|386.91|390.9|386.8|3
1633014990000|2021-09-30 15:16:30|391.1|387|391.05|386.95|391.11|387.01|391|386.9|7
1633015000000|2021-09-30 15:16:40|391.1|387|391.1|387|391.1|387|391.02|386.92|4
1633015010000|2021-09-30 15:16:50|391.11|387.01|391.2|387.1|391.21|387.11|391.1|387|9
1633015020000|2021-09-30 15:17:00|391.22|387.12|391.18|387.08|391.26|387.16|391.18|387.08|6
1633015030000|2021-09-30 15:17:10|391.17|387.07|391.19|387.09|391.2|387.1|391.16|387.06|10
1633015040000|2021-09-30 15:17:20|391.24|387.14|391.24|387.14|391.24|387.14|391.24|387.14|1
1633015050000|2021-09-30 15:17:30|391.25|387.15|391.33|387.23|391.33|387.23|391.25|387.15|3
1633015060000|2021-09-30 15:17:40|391.35|387.25|391.26|387.16|391.42|387.32|391.26|387.16|17
1633015070000|2021-09-30 15:17:50|391.24|387.14|391.3|387.2|391.42|387.32|391.24|387.14|9
1633015080000|2021-09-30 15:18:00|391.32|387.22|391.06|386.96|391.35|387.25|391.03|386.93|16
1633015090000|2021-09-30 15:18:10|391.05|386.95|391.09|386.99|391.1|387|391.05|386.95|7
1633015100000|2021-09-30 15:18:20|391.05|386.95|391.06|386.96|391.09|386.99|391.05|386.95|4
1633015110000|2021-09-30 15:18:30|391.02|386.92|391.21|387.11|391.21|387.11|391|386.9|16
1633015120000|2021-09-30 15:18:40|391.17|387.07|391.24|387.14|391.25|387.15|391.17|387.07|10
1633015130000|2021-09-30 15:18:50|391.25|387.15|391.2|387.1|391.25|387.15|391.2|387.1|8
1633015140000|2021-09-30 15:19:00|391.15|387.05|391.13|387.03|391.16|387.06|391.13|387.03|3
1633015150000|2021-09-30 15:19:10|391.16|387.06|391.16|387.06|391.18|387.08|391.15|387.05|4
1633015160000|2021-09-30 15:19:20|391.22|387.12|391.35|387.25|391.35|387.25|391.22|387.12|4
1633015170000|2021-09-30 15:19:30|391.33|387.23|391.31|387.21|391.37|387.27|391.31|387.21|5
1633015180000|2021-09-30 15:19:40|391.36|387.26|391.3|387.2|391.36|387.26|391.23|387.13|11
1633015190000|2021-09-30 15:19:50|391.28|387.18|391.37|387.27|391.37|387.27|391.26|387.16|7
1633015200000|2021-09-30 15:20:00|391.38|387.28|391.25|387.15|391.38|387.28|391.2|387.1|18
1633015210000|2021-09-30 15:20:10|391.21|387.11|391.09|386.99|391.21|387.11|391.09|386.99|10
1633015220000|2021-09-30 15:20:20|391.08|386.98|391.1|387|391.16|387.06|391|386.9|16
1633015230000|2021-09-30 15:20:30|391.08|386.98|391.1|387|391.11|387.01|391.08|386.98|4
1633015240000|2021-09-30 15:20:40|391.09|386.99|391.1|387|391.1|387|391.09|386.99|6
1633015250000|2021-09-30 15:20:50|391.12|387.02|391.19|387.09|391.19|387.09|391.12|387.02|4
1633015260000|2021-09-30 15:21:00|391.17|387.07|391.15|387.05|391.2|387.1|391|386.9|11
1633015270000|2021-09-30 15:21:10|391.14|387.04|391.2|387.1|391.2|387.1|391.14|387.04|9
1633015280000|2021-09-30 15:21:20|391.19|387.09|391.26|387.16|391.28|387.18|391.19|387.09|6
1633015290000|2021-09-30 15:21:30|391.27|387.17|391.48|387.38|391.48|387.38|391.27|387.17|15
1633015300000|2021-09-30 15:21:40|391.49|387.39|391.48|387.38|391.49|387.39|391.45|387.35|4
1633015310000|2021-09-30 15:21:50|391.45|387.35|391.43|387.33|391.5|387.4|391.4|387.3|14
1633015320000|2021-09-30 15:22:00|391.4|387.3|391.43|387.33|391.5|387.4|391.35|387.25|14
1633015330000|2021-09-30 15:22:10|391.38|387.28|391.39|387.29|391.4|387.3|391.37|387.27|7
1633015340000|2021-09-30 15:22:20|391.41|387.31|391.42|387.32|391.42|387.32|391.4|387.3|3
1633015350000|2021-09-30 15:22:30|391.41|387.31|391.5|387.4|391.5|387.4|391.41|387.31|8
1633015360000|2021-09-30 15:22:40|391.51|387.41|391.5|387.4|391.51|387.41|391.5|387.4|2
1633015370000|2021-09-30 15:22:50|391.49|387.39|391.5|387.4|391.5|387.4|391.49|387.39|2
1633015380000|2021-09-30 15:23:00|391.49|387.39|391.5|387.4|391.52|387.42|391.49|387.39|4
1633015390000|2021-09-30 15:23:10|391.52|387.42|391.7|387.6|391.7|387.6|391.52|387.42|11
1633015400000|2021-09-30 15:23:20|391.68|387.58|391.8|387.7|391.8|387.7|391.68|387.58|7
1633015410000|2021-09-30 15:23:30|391.78|387.68|391.69|387.59|391.81|387.71|391.63|387.53|10
1633015420000|2021-09-30 15:23:40|391.68|387.58|391.9|387.8|391.95|387.85|391.68|387.58|12
1633015430000|2021-09-30 15:23:50|391.92|387.82|391.7|387.6|391.95|387.85|391.7|387.6|15
1633015440000|2021-09-30 15:24:00|391.72|387.62|391.6|387.5|391.73|387.63|391.6|387.5|10
1633015450000|2021-09-30 15:24:10|391.63|387.53|391.6|387.5|391.63|387.53|391.6|387.5|4
1633015460000|2021-09-30 15:24:20|391.56|387.46|391.63|387.53|391.63|387.53|391.56|387.46|4
1633015470000|2021-09-30 15:24:30|391.6|387.5|391.7|387.6|391.7|387.6|391.48|387.38|16
1633015480000|2021-09-30 15:24:40|391.65|387.55|391.75|387.65|391.77|387.67|391.65|387.55|5
1633015490000|2021-09-30 15:24:50|391.8|387.7|391.72|387.62|391.81|387.71|391.7|387.6|9
1633015500000|2021-09-30 15:25:00|391.7|387.6|391.63|387.53|391.72|387.62|391.6|387.5|14
1633015510000|2021-09-30 15:25:10|391.6|387.5|391.52|387.42|391.6|387.5|391.5|387.4|8
1633015520000|2021-09-30 15:25:20|391.55|387.45|391.58|387.48|391.58|387.48|391.55|387.45|3
1633015530000|2021-09-30 15:25:30|391.6|387.5|391.75|387.65|391.75|387.65|391.6|387.5|7
1633015540000|2021-09-30 15:25:40|391.73|387.63|391.73|387.63|391.77|387.67|391.7|387.6|7
1633015550000|2021-09-30 15:25:50|391.75|387.65|391.72|387.62|391.76|387.66|391.71|387.61|10
1633015560000|2021-09-30 15:26:00|391.71|387.61|391.72|387.62|391.72|387.62|391.71|387.61|4
1633015570000|2021-09-30 15:26:10|391.71|387.61|391.76|387.66|391.76|387.66|391.71|387.61|4
1633015580000|2021-09-30 15:26:20|391.77|387.67|391.85|387.75|391.85|387.75|391.77|387.67|7
1633015590000|2021-09-30 15:26:30|391.87|387.77|391.93|387.83|391.94|387.84|391.84|387.74|9
1633015600000|2021-09-30 15:26:40|391.94|387.84|391.81|387.71|391.95|387.85|391.7|387.6|23
1633015610000|2021-09-30 15:26:50|391.83|387.73|391.9|387.8|391.95|387.85|391.83|387.73|8
1633015620000|2021-09-30 15:27:00|391.89|387.79|391.92|387.82|391.94|387.84|391.89|387.79|10
1633015630000|2021-09-30 15:27:10|391.95|387.85|391.93|387.83|391.95|387.85|391.92|387.82|6
1633015640000|2021-09-30 15:27:20|391.92|387.82|391.72|387.62|391.92|387.82|391.72|387.62|14
1633015650000|2021-09-30 15:27:30|391.73|387.63|391.7|387.6|391.73|387.63|391.7|387.6|12
1633015660000|2021-09-30 15:27:40|391.72|387.62|391.7|387.6|391.75|387.65|391.69|387.59|12
1633015670000|2021-09-30 15:27:50|391.71|387.61|391.79|387.69|391.82|387.72|391.71|387.61|12
1633015680000|2021-09-30 15:28:00|391.8|387.7|391.8|387.7|391.85|387.75|391.67|387.57|24
1633015690000|2021-09-30 15:28:10|391.79|387.69|391.76|387.66|391.8|387.7|391.75|387.65|10
1633015700000|2021-09-30 15:28:20|391.71|387.61|391.7|387.6|391.71|387.61|391.65|387.55|4
1633015710000|2021-09-30 15:28:30|391.69|387.59|391.7|387.6|391.7|387.6|391.69|387.59|2
1633015720000|2021-09-30 15:28:40|391.73|387.63|391.7|387.6|391.8|387.7|391.7|387.6|7
1633015730000|2021-09-30 15:28:50|391.74|387.64|391.8|387.7|391.8|387.7|391.74|387.64|4
1633015740000|2021-09-30 15:29:00|391.79|387.69|391.91|387.81|391.91|387.81|391.78|387.68|8
1633015750000|2021-09-30 15:29:10|391.9|387.8|391.91|387.81|391.91|387.81|391.9|387.8|2
1633015760000|2021-09-30 15:29:20|391.9|387.8|391.88|387.78|391.94|387.84|391.88|387.78|11
1633015770000|2021-09-30 15:29:30|391.87|387.77|391.79|387.69|391.87|387.77|391.79|387.69|4
1633015780000|2021-09-30 15:29:40|391.8|387.7|391.8|387.7|391.8|387.7|391.77|387.67|6
1633015800000|2021-09-30 15:30:00|391.75|387.65|391.7|387.6|391.8|387.7|391.7|387.6|6
1633015810000|2021-09-30 15:30:10|391.71|387.61|391.72|387.62|391.75|387.65|391.71|387.61|3
1633015820000|2021-09-30 15:30:20|391.71|387.61|391.7|387.6|391.71|387.61|391.69|387.59|4
1633015830000|2021-09-30 15:30:30|391.69|387.59|391.6|387.5|391.7|387.6|391.6|387.5|8
1633015840000|2021-09-30 15:30:40|391.59|387.49|391.6|387.5|391.6|387.5|391.51|387.41|18
1633015850000|2021-09-30 15:30:50|391.64|387.54|391.61|387.51|391.72|387.62|391.61|387.51|13
1633015860000|2021-09-30 15:31:00|391.6|387.5|391.47|387.37|391.6|387.5|391.47|387.37|6
1633015870000|2021-09-30 15:31:10|391.45|387.35|391.5|387.4|391.5|387.4|391.43|387.33|4
1633015880000|2021-09-30 15:31:20|391.49|387.39|391.4|387.3|391.49|387.39|391.4|387.3|7
1633015890000|2021-09-30 15:31:30|391.42|387.32|391.4|387.3|391.42|387.32|391.38|387.28|7
1633015910000|2021-09-30 15:31:50|391.41|387.31|391.45|387.35|391.45|387.35|391.41|387.31|5
1633015920000|2021-09-30 15:32:00|391.44|387.34|391.41|387.31|391.44|387.34|391.41|387.31|4
1633015930000|2021-09-30 15:32:10|391.4|387.3|391.47|387.37|391.47|387.37|391.4|387.3|8
1633015940000|2021-09-30 15:32:20|391.49|387.39|391.6|387.5|391.6|387.5|391.48|387.38|5
1633015950000|2021-09-30 15:32:30|391.61|387.51|391.64|387.54|391.69|387.59|391.61|387.51|10
1633015960000|2021-09-30 15:32:40|391.62|387.52|391.61|387.51|391.64|387.54|391.6|387.5|8
1633015970000|2021-09-30 15:32:50|391.6|387.5|391.41|387.31|391.6|387.5|391.38|387.28|20
1633015980000|2021-09-30 15:33:00|391.4|387.3|391.29|387.19|391.4|387.3|391.29|387.19|8
1633015990000|2021-09-30 15:33:10|391.3|387.2|391.2|387.1|391.3|387.2|391.2|387.1|6
1633016000000|2021-09-30 15:33:20|391.19|387.09|390.99|386.89|391.19|387.09|390.99|386.89|11
1633016010000|2021-09-30 15:33:30|390.95|386.85|390.8|386.7|390.95|386.85|390.8|386.7|6
1633016020000|2021-09-30 15:33:40|390.78|386.68|390.82|386.72|390.83|386.73|390.65|386.55|16
1633016030000|2021-09-30 15:33:50|390.83|386.73|391.33|387.23|391.33|387.23|390.83|386.73|20
1633016040000|2021-09-30 15:34:00|391.34|387.24|391.4|387.3|391.42|387.32|391.34|387.24|10
1633016050000|2021-09-30 15:34:10|391.39|387.29|391.25|387.15|391.4|387.3|391.25|387.15|7
1633016060000|2021-09-30 15:34:20|391.23|387.13|391.31|387.21|391.33|387.23|391.21|387.11|16
1633016070000|2021-09-30 15:34:30|391.3|387.2|391.3|387.2|391.33|387.23|391.22|387.12|15
1633016080000|2021-09-30 15:34:40|391.25|387.15|391.21|387.11|391.25|387.15|391.21|387.11|3
1633016090000|2021-09-30 15:34:50|391.28|387.18|391.1|387|391.28|387.18|391.1|387|9
1633016100000|2021-09-30 15:35:00|391.13|387.03|390.87|386.77|391.13|387.03|390.87|386.77|13
1633016110000|2021-09-30 15:35:10|390.89|386.79|390.87|386.77|390.89|386.79|390.82|386.72|11
1633016120000|2021-09-30 15:35:20|390.86|386.76|390.87|386.77|390.89|386.79|390.8|386.7|6
1633016130000|2021-09-30 15:35:30|390.89|386.79|390.9|386.8|390.91|386.81|390.89|386.79|4
1633016140000|2021-09-30 15:35:40|390.91|386.81|390.9|386.8|390.93|386.83|390.9|386.8|14
1633016150000|2021-09-30 15:35:50|390.89|386.79|391.11|387.01|391.15|387.05|390.89|386.79|11
1633016160000|2021-09-30 15:36:00|391.1|387|391.15|387.05|391.28|387.18|391.1|387|21
1633016170000|2021-09-30 15:36:10|391.1|387|390.93|386.83|391.1|387|390.9|386.8|8
1633016180000|2021-09-30 15:36:20|390.92|386.82|390.92|386.82|390.92|386.82|390.91|386.81|3
1633016190000|2021-09-30 15:36:30|390.93|386.83|390.9|386.8|390.93|386.83|390.9|386.8|11
1633016200000|2021-09-30 15:36:40|390.94|386.84|391.02|386.92|391.02|386.92|390.91|386.81|10
1633016210000|2021-09-30 15:36:50|390.95|386.85|390.94|386.84|391|386.9|390.9|386.8|11
1633016220000|2021-09-30 15:37:00|390.91|386.81|390.91|386.81|390.92|386.82|390.9|386.8|7
1633016230000|2021-09-30 15:37:10|390.93|386.83|391.19|387.09|391.19|387.09|390.93|386.83|13
1633016240000|2021-09-30 15:37:20|391.18|387.08|391.13|387.03|391.19|387.09|391.11|387.01|14
1633016250000|2021-09-30 15:37:30|391.15|387.05|390.8|386.7|391.15|387.05|390.8|386.7|18
1633016260000|2021-09-30 15:37:40|390.83|386.73|390.9|386.8|390.9|386.8|390.8|386.7|4
1633016270000|2021-09-30 15:37:50|390.91|386.81|391|386.9|391.01|386.91|390.9|386.8|7
1633016280000|2021-09-30 15:38:00|391.01|386.91|390.9|386.8|391.04|386.94|390.85|386.75|24
1633016290000|2021-09-30 15:38:10|390.89|386.79|390.9|386.8|390.9|386.8|390.89|386.79|2
1633016300000|2021-09-30 15:38:20|390.89|386.79|390.91|386.81|390.99|386.89|390.89|386.79|9
1633016310000|2021-09-30 15:38:30|390.9|386.8|390.82|386.72|390.91|386.81|390.8|386.7|9
1633016320000|2021-09-30 15:38:40|390.8|386.7|390.83|386.73|390.86|386.76|390.79|386.69|6
1633016330000|2021-09-30 15:38:50|390.84|386.74|390.8|386.7|390.84|386.74|390.8|386.7|8
1633016340000|2021-09-30 15:39:00|390.81|386.71|390.8|386.7|390.82|386.72|390.8|386.7|5
1633016350000|2021-09-30 15:39:10|390.81|386.71|390.8|386.7|390.81|386.71|390.79|386.69|4
1633016360000|2021-09-30 15:39:20|390.77|386.67|390.77|386.67|390.77|386.67|390.77|386.67|1
1633016370000|2021-09-30 15:39:30|390.76|386.66|390.65|386.55|390.76|386.66|390.65|386.55|12
1633016380000|2021-09-30 15:39:40|390.66|386.56|390.71|386.61|390.71|386.61|390.62|386.52|7
1633016390000|2021-09-30 15:39:50|390.66|386.56|390.85|386.75|390.85|386.75|390.66|386.56|5
1633016400000|2021-09-30 15:40:00|390.83|386.73|390.69|386.59|390.83|386.73|390.69|386.59|10
1633016410000|2021-09-30 15:40:10|390.68|386.58|390.65|386.55|390.7|386.6|390.65|386.55|11
1633016420000|2021-09-30 15:40:20|390.64|386.54|390.41|386.31|390.67|386.57|390.41|386.31|15
1633016430000|2021-09-30 15:40:30|390.45|386.35|390.07|385.97|390.45|386.35|390.05|385.95|20
1633016440000|2021-09-30 15:40:40|390|385.9|389.96|385.86|390|385.9|389.86|385.76|18
1633016450000|2021-09-30 15:40:50|389.95|385.85|390.18|386.08|390.25|386.15|389.95|385.85|21
1633016460000|2021-09-30 15:41:00|390.2|386.1|390.38|386.28|390.45|386.35|390.2|386.1|19
1633016470000|2021-09-30 15:41:10|390.35|386.25|390.47|386.37|390.5|386.4|390.22|386.12|21
1633016480000|2021-09-30 15:41:20|390.5|386.4|390.45|386.35|390.5|386.4|390.31|386.21|12
1633016490000|2021-09-30 15:41:30|390.35|386.25|390.3|386.2|390.4|386.3|390.28|386.18|15
1633016500000|2021-09-30 15:41:40|390.29|386.19|390.3|386.2|390.32|386.22|390.27|386.17|6
1633016510000|2021-09-30 15:41:50|390.28|386.18|390.19|386.09|390.31|386.21|390.19|386.09|14
1633016520000|2021-09-30 15:42:00|390.18|386.08|390.25|386.15|390.25|386.15|390.17|386.07|10
1633016530000|2021-09-30 15:42:10|390.24|386.14|390.33|386.23|390.35|386.25|390.24|386.14|12
1633016540000|2021-09-30 15:42:20|390.35|386.25|390.32|386.22|390.45|386.35|390.32|386.22|11
1633016550000|2021-09-30 15:42:30|390.31|386.21|390.23|386.13|390.31|386.21|390.2|386.1|17
1633016560000|2021-09-30 15:42:40|390.22|386.12|390.26|386.16|390.29|386.19|390.2|386.1|8
1633016570000|2021-09-30 15:42:50|390.25|386.15|390.2|386.1|390.26|386.16|390.2|386.1|8
1633016580000|2021-09-30 15:43:00|390.23|386.13|390.2|386.1|390.26|386.16|390.2|386.1|10
1633016590000|2021-09-30 15:43:10|390.21|386.11|390.29|386.19|390.3|386.2|390.21|386.11|11
1633016600000|2021-09-30 15:43:20|390.3|386.2|390.3|386.2|390.3|386.2|390.29|386.19|7
1633016610000|2021-09-30 15:43:30|390.29|386.19|390.2|386.1|390.29|386.19|390.2|386.1|5
1633016630000|2021-09-30 15:43:50|390.25|386.15|390.27|386.17|390.3|386.2|390.25|386.15|7
1633016650000|2021-09-30 15:44:10|390.25|386.15|390.29|386.19|390.3|386.2|390.2|386.1|6
1633016660000|2021-09-30 15:44:20|390.32|386.22|390.2|386.1|390.32|386.22|390.2|386.1|13
1633016670000|2021-09-30 15:44:30|390.21|386.11|390.32|386.22|390.32|386.22|390.2|386.1|11
1633016680000|2021-09-30 15:44:40|390.35|386.25|390.41|386.31|390.41|386.31|390.35|386.25|5
1633016690000|2021-09-30 15:44:50|390.4|386.3|390.48|386.38|390.48|386.38|390.37|386.27|13
1633016700000|2021-09-30 15:45:00|390.47|386.37|390.5|386.4|390.52|386.42|390.47|386.37|8
1633016710000|2021-09-30 15:45:10|390.49|386.39|390.49|386.39|390.51|386.41|390.46|386.36|13
1633016720000|2021-09-30 15:45:20|390.46|386.36|390.4|386.3|390.5|386.4|390.4|386.3|14
1633016740000|2021-09-30 15:45:40|390.41|386.31|390.57|386.47|390.57|386.47|390.4|386.3|12
1633016750000|2021-09-30 15:45:50|390.58|386.48|390.28|386.18|390.59|386.49|390.28|386.18|15
1633016760000|2021-09-30 15:46:00|390.27|386.17|390.03|385.93|390.3|386.2|390.03|385.93|13
1633016770000|2021-09-30 15:46:10|390.15|386.05|389.95|385.85|390.18|386.08|389.9|385.8|15
1633016780000|2021-09-30 15:46:20|389.97|385.87|389.94|385.84|390|385.9|389.92|385.82|15
1633016790000|2021-09-30 15:46:30|389.93|385.83|389.9|385.8|389.93|385.83|389.82|385.72|10
1633016800000|2021-09-30 15:46:40|389.91|385.81|390|385.9|390|385.9|389.91|385.81|5
1633016810000|2021-09-30 15:46:50|389.99|385.89|389.95|385.85|390|385.9|389.92|385.82|11
1633016820000|2021-09-30 15:47:00|389.96|385.86|390.04|385.94|390.07|385.97|389.95|385.85|13
1633016830000|2021-09-30 15:47:10|390.02|385.92|390.06|385.96|390.07|385.97|390|385.9|7
1633016840000|2021-09-30 15:47:20|390.03|385.93|389.94|385.84|390.03|385.93|389.92|385.82|9
1633016850000|2021-09-30 15:47:30|389.92|385.82|389.9|385.8|390.01|385.91|389.9|385.8|14
1633016860000|2021-09-30 15:47:40|389.89|385.79|389.94|385.84|389.94|385.84|389.89|385.79|6
1633016870000|2021-09-30 15:47:50|389.96|385.86|389.99|385.89|390|385.9|389.94|385.84|16
1633016880000|2021-09-30 15:48:00|389.98|385.88|389.91|385.81|389.99|385.89|389.91|385.81|7
1633016890000|2021-09-30 15:48:10|389.92|385.82|390|385.9|390|385.9|389.92|385.82|5
1633016900000|2021-09-30 15:48:20|389.99|385.89|390|385.9|390.1|386|389.99|385.89|14
1633016910000|2021-09-30 15:48:30|389.99|385.89|389.99|385.89|389.99|385.89|389.94|385.84|3
1633016920000|2021-09-30 15:48:40|389.98|385.88|390|385.9|390|385.9|389.98|385.88|2
1633016930000|2021-09-30 15:48:50|389.89|385.79|389.71|385.61|389.89|385.79|389.7|385.6|8
1633016940000|2021-09-30 15:49:00|389.75|385.65|389.69|385.59|389.89|385.79|389.69|385.59|18
1633016950000|2021-09-30 15:49:10|389.7|385.6|389.55|385.45|389.7|385.6|389.55|385.45|13
1633016960000|2021-09-30 15:49:20|389.54|385.44|389.65|385.55|389.7|385.6|389.53|385.43|13
1633016970000|2021-09-30 15:49:30|389.64|385.54|389.7|385.6|389.7|385.6|389.6|385.5|9
1633016980000|2021-09-30 15:49:40|389.77|385.67|389.74|385.64|389.84|385.74|389.71|385.61|16
1633016990000|2021-09-30 15:49:50|389.77|385.67|389.9|385.8|389.9|385.8|389.74|385.64|13
1633017000000|2021-09-30 15:50:00|389.91|385.81|390.15|386.05|390.15|386.05|389.81|385.71|15
1633017010000|2021-09-30 15:50:10|390.19|386.09|390.2|386.1|390.2|386.1|390.15|386.05|10
1633017020000|2021-09-30 15:50:20|390.21|386.11|390.07|385.97|390.22|386.12|390.07|385.97|10
1633017030000|2021-09-30 15:50:30|390.06|385.96|390.02|385.92|390.1|386|390|385.9|17
1633017040000|2021-09-30 15:50:40|389.94|385.84|389.75|385.65|389.94|385.84|389.75|385.65|9
1633017050000|2021-09-30 15:50:50|389.74|385.64|389.84|385.74|389.86|385.76|389.65|385.55|16
1633017060000|2021-09-30 15:51:00|389.83|385.73|389.85|385.75|389.85|385.75|389.75|385.65|7
1633017070000|2021-09-30 15:51:10|389.83|385.73|389.75|385.65|389.86|385.76|389.72|385.62|10
1633017080000|2021-09-30 15:51:20|389.7|385.6|389.69|385.59|389.71|385.61|389.67|385.57|8
1633017090000|2021-09-30 15:51:30|389.7|385.6|389.85|385.75|389.85|385.75|389.7|385.6|7
1633017100000|2021-09-30 15:51:40|389.82|385.72|389.85|385.75|389.94|385.84|389.82|385.72|14
1633017110000|2021-09-30 15:51:50|389.84|385.74|389.73|385.63|389.9|385.8|389.73|385.63|11
1633017120000|2021-09-30 15:52:00|389.72|385.62|389.69|385.59|389.72|385.62|389.6|385.5|7
1633017130000|2021-09-30 15:52:10|389.68|385.58|389.68|385.58|389.7|385.6|389.64|385.54|9
1633017140000|2021-09-30 15:52:20|389.7|385.6|389.4|385.3|389.7|385.6|389.4|385.3|8
1633017150000|2021-09-30 15:52:30|389.42|385.32|389|384.9|389.48|385.38|389|384.9|19
1633017160000|2021-09-30 15:52:40|388.95|384.85|389.1|385|389.1|385|388.95|384.85|5
1633017170000|2021-09-30 15:52:50|389.08|384.98|389.34|385.24|389.36|385.26|389.05|384.95|16
1633017180000|2021-09-30 15:53:00|389.36|385.26|389.37|385.27|389.37|385.27|389.34|385.24|7
1633017190000|2021-09-30 15:53:10|389.38|385.28|389.36|385.26|389.38|385.28|389.33|385.23|16
1633017200000|2021-09-30 15:53:20|389.37|385.27|389.46|385.36|389.46|385.36|389.37|385.27|10
1633017210000|2021-09-30 15:53:30|389.47|385.37|389.42|385.32|389.47|385.37|389.41|385.31|4
1633017220000|2021-09-30 15:53:40|389.41|385.31|389.4|385.3|389.41|385.31|389.4|385.3|4
1633017240000|2021-09-30 15:54:00|389.41|385.31|389.39|385.29|389.55|385.45|389.39|385.29|11
1633017250000|2021-09-30 15:54:10|389.41|385.31|389.4|385.3|389.41|385.31|389.37|385.27|4
1633017260000|2021-09-30 15:54:20|389.39|385.29|389.5|385.4|389.51|385.41|389.37|385.27|12
1633017270000|2021-09-30 15:54:30|389.51|385.41|389.8|385.7|389.8|385.7|389.51|385.41|11
1633017280000|2021-09-30 15:54:40|389.79|385.69|389.84|385.74|389.84|385.74|389.79|385.69|5
1633017290000|2021-09-30 15:54:50|389.85|385.75|389.97|385.87|389.97|385.87|389.85|385.75|11
1633017300000|2021-09-30 15:55:00|389.98|385.88|389.82|385.72|389.99|385.89|389.82|385.72|13
1633017310000|2021-09-30 15:55:10|389.83|385.73|389.82|385.72|389.85|385.75|389.79|385.69|14
1633017320000|2021-09-30 15:55:20|389.84|385.74|389.83|385.73|389.88|385.78|389.81|385.71|14
1633017330000|2021-09-30 15:55:30|389.81|385.71|389.84|385.74|389.84|385.74|389.81|385.71|6
1633017340000|2021-09-30 15:55:40|389.85|385.75|389.61|385.51|389.85|385.75|389.61|385.51|15
1633017350000|2021-09-30 15:55:50|389.69|385.59|389.65|385.55|389.69|385.59|389.62|385.52|12
1633017360000|2021-09-30 15:56:00|389.66|385.56|389.84|385.74|389.84|385.74|389.66|385.56|8
1633017370000|2021-09-30 15:56:10|389.85|385.75|389.88|385.78|389.88|385.78|389.85|385.75|5
1633017380000|2021-09-30 15:56:20|389.89|385.79|389.89|385.79|389.89|385.79|389.88|385.78|3
1633017390000|2021-09-30 15:56:30|389.88|385.78|389.74|385.64|389.88|385.78|389.74|385.64|4
1633017400000|2021-09-30 15:56:40|389.72|385.62|389.91|385.81|389.91|385.81|389.72|385.62|10
1633017410000|2021-09-30 15:56:50|389.89|385.79|389.95|385.85|389.95|385.85|389.89|385.79|7
1633017420000|2021-09-30 15:57:00|389.98|385.88|390.01|385.91|390.07|385.97|389.98|385.88|7
1633017430000|2021-09-30 15:57:10|390.02|385.92|390.08|385.98|390.17|386.07|389.98|385.88|16
1633017440000|2021-09-30 15:57:20|390.09|385.99|390.13|386.03|390.13|386.03|390.02|385.92|9
1633017450000|2021-09-30 15:57:30|390.18|386.08|390.14|386.04|390.2|386.1|390.14|386.04|3
1633017460000|2021-09-30 15:57:40|390.1|386|390.17|386.07|390.2|386.1|390.1|386|9
1633017470000|2021-09-30 15:57:50|390.14|386.04|390.2|386.1|390.2|386.1|390.12|386.02|6
1633017480000|2021-09-30 15:58:00|390.19|386.09|390.15|386.05|390.19|386.09|390.1|386|3
1633017490000|2021-09-30 15:58:10|390.1|386|390.19|386.09|390.19|386.09|390.1|386|3
1633017500000|2021-09-30 15:58:20|390.2|386.1|390.6|386.5|390.61|386.51|390.2|386.1|22
1633017510000|2021-09-30 15:58:30|390.56|386.46|390.7|386.6|390.7|386.6|390.56|386.46|7
1633017520000|2021-09-30 15:58:40|390.65|386.55|390.6|386.5|390.7|386.6|390.6|386.5|6
1633017530000|2021-09-30 15:58:50|390.68|386.58|390.71|386.61|390.71|386.61|390.64|386.54|18
1633017540000|2021-09-30 15:59:00|390.75|386.65|390.99|386.89|390.99|386.89|390.75|386.65|11
1633017550000|2021-09-30 15:59:10|390.95|386.85|391.05|386.95|391.12|387.02|390.95|386.85|13
1633017560000|2021-09-30 15:59:20|391.1|387|391.11|387.01|391.12|387.02|391.1|387|5
1633017570000|2021-09-30 15:59:30|391.02|386.92|391.1|387|391.1|387|391.02|386.92|5
1633017590000|2021-09-30 15:59:50|391.12|387.02|390.99|386.89|391.15|387.05|390.99|386.89|14
1633017600000|2021-09-30 16:00:00|391|386.9|391.25|387.15|391.25|387.15|390.97|386.87|24
1633017610000|2021-09-30 16:00:10|391.26|387.16|391.45|387.35|391.45|387.35|391.26|387.16|9
1633017620000|2021-09-30 16:00:20|391.46|387.36|391.85|387.75|391.88|387.78|391.46|387.36|21
1633017630000|2021-09-30 16:00:30|391.82|387.72|391.63|387.53|391.82|387.72|391.6|387.5|12
1633017640000|2021-09-30 16:00:40|391.6|387.5|391.46|387.36|391.61|387.51|391.45|387.35|8
1633017650000|2021-09-30 16:00:50|391.4|387.3|391.4|387.3|391.43|387.33|391.4|387.3|5
1633017660000|2021-09-30 16:01:00|391.43|387.33|391.4|387.3|391.43|387.33|391.4|387.3|2
1633017670000|2021-09-30 16:01:10|391.41|387.31|391.37|387.27|391.41|387.31|391.37|387.27|4
1633017680000|2021-09-30 16:01:20|391.3|387.2|391.23|387.13|391.3|387.2|391.23|387.13|4
1633017690000|2021-09-30 16:01:30|391.2|387.1|391.06|386.96|391.2|387.1|391.06|386.96|6
1633017700000|2021-09-30 16:01:40|391.1|387|390.8|386.7|391.1|387|390.8|386.7|16
1633017710000|2021-09-30 16:01:50|390.78|386.68|390.42|386.32|390.78|386.68|390.42|386.32|11
1633017720000|2021-09-30 16:02:00|390.41|386.31|390.4|386.3|390.48|386.38|390.4|386.3|9
1633017730000|2021-09-30 16:02:10|390.38|386.28|390.61|386.51|390.61|386.51|390.38|386.28|13
1633017740000|2021-09-30 16:02:20|390.64|386.54|390.8|386.7|390.84|386.74|390.64|386.54|14
1633017750000|2021-09-30 16:02:30|390.79|386.69|391.16|387.06|391.17|387.07|390.79|386.69|23
1633017760000|2021-09-30 16:02:40|391.14|387.04|391.35|387.25|391.35|387.25|391|386.9|17
1633017770000|2021-09-30 16:02:50|391.4|387.3|391.3|387.2|391.49|387.39|391.3|387.2|9
1633017780000|2021-09-30 16:03:00|391.31|387.21|390.95|386.85|391.31|387.21|390.89|386.79|24
1633017790000|2021-09-30 16:03:10|390.94|386.84|391.35|387.25|391.36|387.26|390.94|386.84|18
1633017800000|2021-09-30 16:03:20|391.36|387.26|391.04|386.94|391.36|387.26|391.04|386.94|15
1633017810000|2021-09-30 16:03:30|391.13|387.03|391.2|387.1|391.25|387.15|391.13|387.03|12
1633017820000|2021-09-30 16:03:40|391.19|387.09|391.2|387.1|391.2|387.1|391.19|387.09|2
1633017830000|2021-09-30 16:03:50|391.31|387.21|391.28|387.18|391.35|387.25|391.27|387.17|9
1633017840000|2021-09-30 16:04:00|391.25|387.15|391.3|387.2|391.3|387.2|391.09|386.99|15
1633017850000|2021-09-30 16:04:10|391.32|387.22|391.4|387.3|391.42|387.32|391.32|387.22|5
1633017860000|2021-09-30 16:04:20|391.45|387.35|391.52|387.42|391.52|387.42|391.43|387.33|6
1633017870000|2021-09-30 16:04:30|391.51|387.41|391.58|387.48|391.58|387.48|391.51|387.41|6
1633017880000|2021-09-30 16:04:40|391.57|387.47|391.4|387.3|391.57|387.47|391.2|387.1|16
1633017890000|2021-09-30 16:04:50|391.41|387.31|391.49|387.39|391.5|387.4|391.4|387.3|9
1633017900000|2021-09-30 16:05:00|391.5|387.4|391.45|387.35|391.5|387.4|391.41|387.31|6
1633017910000|2021-09-30 16:05:10|391.5|387.4|391.47|387.37|391.51|387.41|391.45|387.35|5
1633017920000|2021-09-30 16:05:20|391.45|387.35|391.3|387.2|391.5|387.4|391.3|387.2|9
1633017930000|2021-09-30 16:05:30|391.23|387.13|390.9|386.8|391.23|387.13|390.9|386.8|19
1633017940000|2021-09-30 16:05:40|390.88|386.78|390.84|386.74|391.1|387|390.84|386.74|22
1633017950000|2021-09-30 16:05:50|390.83|386.73|390.82|386.72|390.89|386.79|390.65|386.55|20
1633017960000|2021-09-30 16:06:00|390.78|386.68|390.79|386.69|390.85|386.75|390.75|386.65|17
1633017970000|2021-09-30 16:06:10|390.81|386.71|390.76|386.66|390.83|386.73|390.69|386.59|18
1633017980000|2021-09-30 16:06:20|390.7|386.6|390.99|386.89|390.99|386.89|390.68|386.58|13
1633017990000|2021-09-30 16:06:30|390.98|386.88|391.22|387.12|391.23|387.13|390.95|386.85|14
1633018000000|2021-09-30 16:06:40|391.23|387.13|391.09|386.99|391.23|387.13|391.09|386.99|9
1633018010000|2021-09-30 16:06:50|391.1|387|391.1|387|391.18|387.08|391.08|386.98|11
1633018020000|2021-09-30 16:07:00|391.09|386.99|391.1|387|391.1|387|391.09|386.99|2
1633018030000|2021-09-30 16:07:10|391.12|387.02|391.14|387.04|391.14|387.04|391.12|387.02|2
1633018040000|2021-09-30 16:07:20|391.13|387.03|391.11|387.01|391.2|387.1|391.1|387|12
1633018050000|2021-09-30 16:07:30|391.1|387|391.12|387.02|391.13|387.03|391.07|386.97|7
1633018060000|2021-09-30 16:07:40|391.14|387.04|391.21|387.11|391.21|387.11|391.12|387.02|11
1633018070000|2021-09-30 16:07:50|391.28|387.18|391.29|387.19|391.3|387.2|391.22|387.12|13
1633018080000|2021-09-30 16:08:00|391.27|387.17|391.21|387.11|391.29|387.19|391.21|387.11|7
1633018090000|2021-09-30 16:08:10|391.2|387.1|391.19|387.09|391.2|387.1|391.16|387.06|11
1633018100000|2021-09-30 16:08:20|391.18|387.08|391.1|387|391.2|387.1|391.1|387|16
1633018110000|2021-09-30 16:08:30|391.12|387.02|391.01|386.91|391.12|387.02|390.99|386.89|16
1633018120000|2021-09-30 16:08:40|391|386.9|390.9|386.8|391|386.9|390.9|386.8|7
1633018130000|2021-09-30 16:08:50|390.91|386.81|390.8|386.7|390.91|386.81|390.77|386.67|10
1633018140000|2021-09-30 16:09:00|390.79|386.69|390.8|386.7|390.81|386.71|390.75|386.65|6
1633018150000|2021-09-30 16:09:10|390.79|386.69|390.8|386.7|390.81|386.71|390.77|386.67|6
1633018160000|2021-09-30 16:09:20|390.77|386.67|390.4|386.3|390.77|386.67|390.4|386.3|21
1633018170000|2021-09-30 16:09:30|390.39|386.29|390.4|386.3|390.4|386.3|390.38|386.28|5
1633018200000|2021-09-30 16:10:00|390.46|386.36|390.4|386.3|390.49|386.39|390.4|386.3|8
1633018210000|2021-09-30 16:10:10|390.35|386.25|390.39|386.29|390.4|386.3|390.35|386.25|4
1633018220000|2021-09-30 16:10:20|390.37|386.27|390.21|386.11|390.37|386.27|390.21|386.11|4
1633018240000|2021-09-30 16:10:40|390.3|386.2|389.89|385.79|390.3|386.2|389.89|385.79|14
1633018250000|2021-09-30 16:10:50|389.92|385.82|389.81|385.71|389.97|385.87|389.8|385.7|13
1633018260000|2021-09-30 16:11:00|389.84|385.74|389.66|385.56|389.84|385.74|389.66|385.56|15
1633018270000|2021-09-30 16:11:10|389.69|385.59|389.6|385.5|389.8|385.7|389.59|385.49|21
1633018280000|2021-09-30 16:11:20|389.61|385.51|389.63|385.53|389.7|385.6|389.61|385.51|11
1633018290000|2021-09-30 16:11:30|389.65|385.55|389.49|385.39|389.65|385.55|389.49|385.39|14
1633018300000|2021-09-30 16:11:40|389.5|385.4|389.5|385.4|389.6|385.5|389.48|385.38|17
1633018310000|2021-09-30 16:11:50|389.51|385.41|389.38|385.28|389.51|385.41|389.36|385.26|19
1633018320000|2021-09-30 16:12:00|389.4|385.3|389.21|385.11|389.4|385.3|389.2|385.1|11
1633018330000|2021-09-30 16:12:10|389.2|385.1|389.08|384.98|389.2|385.1|389.05|384.95|12
1633018340000|2021-09-30 16:12:20|389.03|384.93|388.74|384.64|389.06|384.96|388.7|384.6|20
1633018350000|2021-09-30 16:12:30|388.82|384.72|389.3|385.2|389.3|385.2|388.77|384.67|19
1633018360000|2021-09-30 16:12:40|389.31|385.21|389.14|385.04|389.31|385.21|389.14|385.04|13
1633018370000|2021-09-30 16:12:50|389.12|385.02|389.2|385.1|389.25|385.15|389.06|384.96|14
1633018380000|2021-09-30 16:13:00|389.21|385.11|389.33|385.23|389.38|385.28|389.21|385.11|15
1633018390000|2021-09-30 16:13:10|389.32|385.22|389.35|385.25|389.39|385.29|389.3|385.2|19
1633018400000|2021-09-30 16:13:20|389.4|385.3|389.35|385.25|389.41|385.31|389.3|385.2|11
1633018410000|2021-09-30 16:13:30|389.36|385.26|389|384.9|389.36|385.26|388.99|384.89|24
1633018420000|2021-09-30 16:13:40|388.97|384.87|388.81|384.71|389.01|384.91|388.8|384.7|11
1633018430000|2021-09-30 16:13:50|388.75|384.65|388.7|384.6|388.76|384.66|388.65|384.55|16
1633018440000|2021-09-30 16:14:00|388.71|384.61|388.89|384.79|388.89|384.79|388.68|384.58|14
1633018450000|2021-09-30 16:14:10|388.95|384.85|388.8|384.7|388.95|384.85|388.8|384.7|16
1633018460000|2021-09-30 16:14:20|388.73|384.63|388.55|384.45|388.73|384.63|388.51|384.41|13
1633018470000|2021-09-30 16:14:30|388.58|384.48|388.61|384.51|388.7|384.6|388.58|384.48|20
1633018480000|2021-09-30 16:14:40|388.58|384.48|388.9|384.8|389.01|384.91|388.57|384.47|25
1633018490000|2021-09-30 16:14:50|388.88|384.78|388.85|384.75|388.91|384.81|388.85|384.75|10
1633018500000|2021-09-30 16:15:00|388.83|384.73|388.7|384.6|388.84|384.74|388.63|384.53|15
1633018510000|2021-09-30 16:15:10|388.69|384.59|388.73|384.63|388.73|384.63|388.64|384.54|10
1633018520000|2021-09-30 16:15:20|388.74|384.64|389.07|384.97|389.1|385|388.72|384.62|13
1633018530000|2021-09-30 16:15:30|389.1|385|388.95|384.85|389.1|385|388.9|384.8|9
1633018540000|2021-09-30 16:15:40|389|384.9|388.78|384.68|389.05|384.95|388.78|384.68|12
1633018550000|2021-09-30 16:15:50|388.8|384.7|388.8|384.7|388.8|384.7|388.77|384.67|4
1633018560000|2021-09-30 16:16:00|388.9|384.8|388.8|384.7|388.9|384.8|388.79|384.69|4
1633018570000|2021-09-30 16:16:10|388.77|384.67|388.54|384.44|388.8|384.7|388.54|384.44|19
1633018580000|2021-09-30 16:16:20|388.52|384.42|388.58|384.48|388.6|384.5|388.52|384.42|11
1633018590000|2021-09-30 16:16:30|388.57|384.47|388.4|384.3|388.57|384.47|388.4|384.3|7
1633018600000|2021-09-30 16:16:40|388.41|384.31|388.5|384.4|388.61|384.51|388.38|384.28|14
1633018610000|2021-09-30 16:16:50|388.49|384.39|388.6|384.5|388.61|384.51|388.47|384.37|18
1633018620000|2021-09-30 16:17:00|388.59|384.49|388.6|384.5|388.6|384.5|388.57|384.47|12
1633018630000|2021-09-30 16:17:10|388.59|384.49|388.8|384.7|388.8|384.7|388.59|384.49|8
1633018640000|2021-09-30 16:17:20|388.81|384.71|388.7|384.6|388.81|384.71|388.7|384.6|5
1633018650000|2021-09-30 16:17:30|388.73|384.63|388.79|384.69|388.79|384.69|388.7|384.6|4
1633018660000|2021-09-30 16:17:40|388.77|384.67|388.8|384.7|388.8|384.7|388.77|384.67|6
1633018670000|2021-09-30 16:17:50|388.81|384.71|388.8|384.7|388.81|384.71|388.8|384.7|4
1633018680000|2021-09-30 16:18:00|388.78|384.68|388.9|384.8|388.9|384.8|388.78|384.68|4
1633018690000|2021-09-30 16:18:10|389|384.9|389.1|385|389.1|385|389|384.9|8
1633018700000|2021-09-30 16:18:20|389.03|384.93|389.03|384.93|389.03|384.93|389.03|384.93|1
1633018710000|2021-09-30 16:18:30|389.06|384.96|389.29|385.19|389.31|385.21|389.06|384.96|13
1633018720000|2021-09-30 16:18:40|389.28|385.18|389.21|385.11|389.3|385.2|389.19|385.09|12
1633018730000|2021-09-30 16:18:50|389.25|385.15|389.08|384.98|389.3|385.2|389.08|384.98|7
1633018740000|2021-09-30 16:19:00|389|384.9|389|384.9|389|384.9|388.97|384.87|5
1633018750000|2021-09-30 16:19:10|388.99|384.89|388.9|384.8|388.99|384.89|388.9|384.8|4
1633018760000|2021-09-30 16:19:20|388.89|384.79|388.89|384.79|388.9|384.8|388.84|384.74|4
1633018770000|2021-09-30 16:19:30|388.86|384.76|389.06|384.96|389.08|384.98|388.85|384.75|14
1633018780000|2021-09-30 16:19:40|388.99|384.89|389.09|384.99|389.12|385.02|388.99|384.89|10
1633018790000|2021-09-30 16:19:50|389.12|385.02|389.31|385.21|389.31|385.21|389.12|385.02|5
1633018800000|2021-09-30 16:20:00|389.3|385.2|389.3|385.2|389.4|385.3|389.27|385.17|9
1633018810000|2021-09-30 16:20:10|389.31|385.21|389.4|385.3|389.42|385.32|389.29|385.19|9
1633018820000|2021-09-30 16:20:20|389.34|385.24|389.5|385.4|389.5|385.4|389.34|385.24|2
1633018830000|2021-09-30 16:20:30|389.42|385.32|389.5|385.4|389.5|385.4|389.42|385.32|3
1633018840000|2021-09-30 16:20:40|389.43|385.33|389.5|385.4|389.5|385.4|389.42|385.32|5
1633018850000|2021-09-30 16:20:50|389.46|385.36|389.55|385.45|389.55|385.45|389.44|385.34|8
1633018860000|2021-09-30 16:21:00|389.5|385.4|389.5|385.4|389.5|385.4|389.44|385.34|3
1633018870000|2021-09-30 16:21:10|389.4|385.3|389.21|385.11|389.4|385.3|389.18|385.08|10
1633018880000|2021-09-30 16:21:20|389.22|385.12|389.23|385.13|389.24|385.14|389.2|385.1|7
1633018890000|2021-09-30 16:21:30|389.2|385.1|389.18|385.08|389.2|385.1|389.17|385.07|3
1633018900000|2021-09-30 16:21:40|389.14|385.04|389.12|385.02|389.14|385.04|389.07|384.97|5
1633018910000|2021-09-30 16:21:50|389.2|385.1|389.26|385.16|389.26|385.16|389.19|385.09|9
1633018920000|2021-09-30 16:22:00|389.24|385.14|389.18|385.08|389.24|385.14|389.1|385|12
1633018930000|2021-09-30 16:22:10|389.16|385.06|389.18|385.08|389.18|385.08|389.14|385.04|4
1633018940000|2021-09-30 16:22:20|389.22|385.12|389.3|385.2|389.3|385.2|389.2|385.1|10
1633018950000|2021-09-30 16:22:30|389.31|385.21|389.22|385.12|389.31|385.21|389.2|385.1|7
1633018960000|2021-09-30 16:22:40|389.15|385.05|389.1|385|389.15|385.05|389.1|385|3
1633018970000|2021-09-30 16:22:50|389.11|385.01|389.1|385|389.11|385.01|389.1|385|2
1633018980000|2021-09-30 16:23:00|389.11|385.01|389.12|385.02|389.14|385.04|389.05|384.95|9
1633018990000|2021-09-30 16:23:10|389.13|385.03|389.15|385.05|389.18|385.08|389.13|385.03|6
1633019000000|2021-09-30 16:23:20|389.17|385.07|389|384.9|389.17|385.07|389|384.9|9
1633019010000|2021-09-30 16:23:30|388.98|384.88|389|384.9|389|384.9|388.98|384.88|5
1633019020000|2021-09-30 16:23:40|389.05|384.95|389.1|385|389.1|385|389.03|384.93|11
1633019030000|2021-09-30 16:23:50|389.11|385.01|389.14|385.04|389.16|385.06|389.11|385.01|7
1633019040000|2021-09-30 16:24:00|389.15|385.05|389|384.9|389.15|385.05|389|384.9|9
1633019050000|2021-09-30 16:24:10|388.96|384.86|388.8|384.7|388.96|384.86|388.78|384.68|9
1633019060000|2021-09-30 16:24:20|388.74|384.64|388.98|384.88|388.98|384.88|388.72|384.62|16
1633019070000|2021-09-30 16:24:30|388.97|384.87|388.97|384.87|388.98|384.88|388.96|384.86|5
1633019080000|2021-09-30 16:24:40|388.95|384.85|388.99|384.89|388.99|384.89|388.95|384.85|3
1633019090000|2021-09-30 16:24:50|388.94|384.84|388.84|384.74|388.95|384.85|388.84|384.74|6
1633019100000|2021-09-30 16:25:00|388.83|384.73|389.07|384.97|389.07|384.97|388.77|384.67|10
1633019110000|2021-09-30 16:25:10|389.08|384.98|389.11|385.01|389.11|385.01|389.06|384.96|8
1633019120000|2021-09-30 16:25:20|389.06|384.96|389.14|385.04|389.14|385.04|389.06|384.96|8
1633019130000|2021-09-30 16:25:30|389.12|385.02|389.6|385.5|389.7|385.6|389.12|385.02|18
1633019140000|2021-09-30 16:25:40|389.55|385.45|389.51|385.41|389.59|385.49|389.5|385.4|6
1633019150000|2021-09-30 16:25:50|389.5|385.4|389.49|385.39|389.5|385.4|389.49|385.39|2
1633019160000|2021-09-30 16:26:00|389.53|385.43|389.5|385.4|389.57|385.47|389.5|385.4|10
1633019170000|2021-09-30 16:26:10|389.48|385.38|389.45|385.35|389.48|385.38|389.45|385.35|2
1633019180000|2021-09-30 16:26:20|389.4|385.3|389.3|385.2|389.43|385.33|389.2|385.1|14
1633019190000|2021-09-30 16:26:30|389.29|385.19|389.15|385.05|389.29|385.19|389.14|385.04|11
1633019200000|2021-09-30 16:26:40|389.14|385.04|389.13|385.03|389.14|385.04|389.13|385.03|2
1633019210000|2021-09-30 16:26:50|389.12|385.02|389.1|385|389.12|385.02|389.1|385|7
1633019220000|2021-09-30 16:27:00|389.11|385.01|388.98|384.88|389.13|385.03|388.98|384.88|11
1633019230000|2021-09-30 16:27:10|388.94|384.84|388.95|384.85|388.98|384.88|388.94|384.84|4
1633019240000|2021-09-30 16:27:20|388.94|384.84|388.95|384.85|388.95|384.85|388.94|384.84|2
1633019250000|2021-09-30 16:27:30|388.85|384.75|388.76|384.66|388.85|384.75|388.76|384.66|8
1633019260000|2021-09-30 16:27:40|388.78|384.68|388.92|384.82|388.96|384.86|388.78|384.68|9
1633019270000|2021-09-30 16:27:50|388.93|384.83|388.99|384.89|388.99|384.89|388.93|384.83|10
1633019280000|2021-09-30 16:28:00|388.98|384.88|389.13|385.03|389.15|385.05|388.98|384.88|12
1633019290000|2021-09-30 16:28:10|389.12|385.02|389.21|385.11|389.21|385.11|389.12|385.02|16
1633019300000|2021-09-30 16:28:20|389.2|385.1|389.08|384.98|389.2|385.1|389.08|384.98|7
1633019310000|2021-09-30 16:28:30|389.09|384.99|389.11|385.01|389.12|385.02|389.06|384.96|13
1633019320000|2021-09-30 16:28:40|389.1|385|389.05|384.95|389.12|385.02|389.04|384.94|13
1633019330000|2021-09-30 16:28:50|389.04|384.94|389.04|384.94|389.04|384.94|389.04|384.94|1
1633019360000|2021-09-30 16:29:20|389.05|384.95|389.06|384.96|389.06|384.96|389.04|384.94|4
1633019370000|2021-09-30 16:29:30|389.03|384.93|389|384.9|389.06|384.96|389|384.9|7
1633019380000|2021-09-30 16:29:40|388.99|384.89|388.96|384.86|389|384.9|388.91|384.81|5
1633019390000|2021-09-30 16:29:50|388.91|384.81|388.8|384.7|388.91|384.81|388.8|384.7|4
1633019400000|2021-09-30 16:30:00|388.75|384.65|388.4|384.3|388.75|384.65|388.4|384.3|17
1633019410000|2021-09-30 16:30:10|388.36|384.26|388.29|384.19|388.36|384.26|388.21|384.11|15
1633019420000|2021-09-30 16:30:20|388.28|384.18|388.54|384.44|388.54|384.44|388.21|384.11|14
1633019430000|2021-09-30 16:30:30|388.49|384.39|388.16|384.06|388.52|384.42|388.16|384.06|18
1633019440000|2021-09-30 16:30:40|388.15|384.05|388.35|384.25|388.38|384.28|388.15|384.05|13
1633019450000|2021-09-30 16:30:50|388.36|384.26|388.37|384.27|388.42|384.32|388.22|384.12|16
1633019460000|2021-09-30 16:31:00|388.38|384.28|388.3|384.2|388.38|384.28|388.29|384.19|13
1633019470000|2021-09-30 16:31:10|388.31|384.21|388.3|384.2|388.39|384.29|388.29|384.19|15
1633019480000|2021-09-30 16:31:20|388.25|384.15|388.21|384.11|388.25|384.15|388.19|384.09|10
1633019490000|2021-09-30 16:31:30|388.2|384.1|388.23|384.13|388.23|384.13|388.13|384.03|7
1633019500000|2021-09-30 16:31:40|388.17|384.07|388.43|384.33|388.43|384.33|388.17|384.07|4
1633019510000|2021-09-30 16:31:50|388.42|384.32|388.4|384.3|388.46|384.36|388.38|384.28|21
1633019520000|2021-09-30 16:32:00|388.41|384.31|388.35|384.25|388.45|384.35|388.34|384.24|10
1633019530000|2021-09-30 16:32:10|388.3|384.2|388.34|384.24|388.38|384.28|388.27|384.17|15
1633019540000|2021-09-30 16:32:20|388.32|384.22|388.4|384.3|388.4|384.3|388.29|384.19|10
1633019550000|2021-09-30 16:32:30|388.35|384.25|388.64|384.54|388.65|384.55|388.35|384.25|19
1633019560000|2021-09-30 16:32:40|388.65|384.55|388.57|384.47|388.65|384.55|388.57|384.47|8
1633019570000|2021-09-30 16:32:50|388.6|384.5|388.59|384.49|388.6|384.5|388.59|384.49|4
1633019580000|2021-09-30 16:33:00|388.62|384.52|388.35|384.25|388.7|384.6|388.35|384.25|16
1633019590000|2021-09-30 16:33:10|388.3|384.2|388.3|384.2|388.36|384.26|388.27|384.17|6
1633019600000|2021-09-30 16:33:20|388.26|384.16|388.3|384.2|388.3|384.2|388.25|384.15|15
1633019610000|2021-09-30 16:33:30|388.25|384.15|388.12|384.02|388.25|384.15|388.12|384.02|10
1633019620000|2021-09-30 16:33:40|388.1|384|388.11|384.01|388.14|384.04|388.1|384|17
1633019630000|2021-09-30 16:33:50|388.1|384|388.25|384.15|388.25|384.15|388.04|383.94|17
1633019640000|2021-09-30 16:34:00|388.22|384.12|388.57|384.47|388.65|384.55|388.22|384.12|16
1633019650000|2021-09-30 16:34:10|388.55|384.45|388.5|384.4|388.65|384.55|388.45|384.35|21
1633019660000|2021-09-30 16:34:20|388.47|384.37|388.7|384.6|388.7|384.6|388.47|384.37|12
1633019670000|2021-09-30 16:34:30|388.71|384.61|388.7|384.6|388.79|384.69|388.7|384.6|11
1633019680000|2021-09-30 16:34:40|388.69|384.59|389.05|384.95|389.05|384.95|388.69|384.59|16
1633019690000|2021-09-30 16:34:50|389.1|385|389.1|385|389.12|385.02|389.1|385|3
1633019700000|2021-09-30 16:35:00|389.11|385.01|388.9|384.8|389.11|385.01|388.88|384.78|12
1633019710000|2021-09-30 16:35:10|388.88|384.78|388.86|384.76|388.9|384.8|388.8|384.7|7
1633019720000|2021-09-30 16:35:20|388.87|384.77|388.96|384.86|388.96|384.86|388.87|384.77|9
1633019730000|2021-09-30 16:35:30|388.95|384.85|389.2|385.1|389.23|385.13|388.95|384.85|11
1633019740000|2021-09-30 16:35:40|389.16|385.06|389.6|385.5|389.62|385.52|389.16|385.06|27
1633019750000|2021-09-30 16:35:50|389.62|385.52|389.58|385.48|389.62|385.52|389.57|385.47|11
1633019760000|2021-09-30 16:36:00|389.55|385.45|389.4|385.3|389.59|385.49|389.4|385.3|7
1633019770000|2021-09-30 16:36:10|389.36|385.26|389.38|385.28|389.4|385.3|389.32|385.22|8
1633019780000|2021-09-30 16:36:20|389.36|385.26|389.2|385.1|389.36|385.26|389.2|385.1|10
1633019790000|2021-09-30 16:36:30|389.14|385.04|389|384.9|389.16|385.06|389|384.9|11
1633019800000|2021-09-30 16:36:40|388.91|384.81|388.86|384.76|388.97|384.87|388.86|384.76|14
1633019810000|2021-09-30 16:36:50|388.87|384.77|388.97|384.87|388.97|384.87|388.87|384.77|8
1633019820000|2021-09-30 16:37:00|388.98|384.88|388.91|384.81|389|384.9|388.91|384.81|9
1633019830000|2021-09-30 16:37:10|388.9|384.8|388.93|384.83|388.94|384.84|388.88|384.78|6
1633019840000|2021-09-30 16:37:20|388.92|384.82|388.9|384.8|388.92|384.82|388.9|384.8|2
1633019860000|2021-09-30 16:37:40|388.88|384.78|388.8|384.7|388.88|384.78|388.8|384.7|5
1633019870000|2021-09-30 16:37:50|388.81|384.71|389|384.9|389.05|384.95|388.76|384.66|12
1633019880000|2021-09-30 16:38:00|388.98|384.88|388.9|384.8|388.98|384.88|388.86|384.76|6
1633019890000|2021-09-30 16:38:10|388.89|384.79|388.87|384.77|388.9|384.8|388.85|384.75|7
1633019900000|2021-09-30 16:38:20|388.9|384.8|389.04|384.94|389.04|384.94|388.86|384.76|10
1633019910000|2021-09-30 16:38:30|389.09|384.99|389.2|385.1|389.22|385.12|389.09|384.99|9
1633019920000|2021-09-30 16:38:40|389.21|385.11|389.24|385.14|389.28|385.18|389.2|385.1|7
1633019930000|2021-09-30 16:38:50|389.23|385.13|389.11|385.01|389.23|385.13|389.11|385.01|8
1633019940000|2021-09-30 16:39:00|389.1|385|389.08|384.98|389.15|385.05|389.05|384.95|15
1633019950000|2021-09-30 16:39:10|389.1|385|389.01|384.91|389.1|385|389.01|384.91|6
1633019960000|2021-09-30 16:39:20|389|384.9|389|384.9|389|384.9|388.92|384.82|9
1633019970000|2021-09-30 16:39:30|389.01|384.91|389.04|384.94|389.05|384.95|388.97|384.87|9
1633019980000|2021-09-30 16:39:40|389.03|384.93|389.02|384.92|389.03|384.93|389.02|384.92|2
1633019990000|2021-09-30 16:39:50|389.05|384.95|389.1|385|389.11|385.01|389.05|384.95|6
1633020000000|2021-09-30 16:40:00|389.11|385.01|389.12|385.02|389.13|385.03|389.11|385.01|4
1633020010000|2021-09-30 16:40:10|389.11|385.01|389.09|384.99|389.11|385.01|389.06|384.96|13
1633020020000|2021-09-30 16:40:20|389.08|384.98|388.88|384.78|389.08|384.98|388.85|384.75|10
1633020030000|2021-09-30 16:40:30|388.85|384.75|388.83|384.73|388.9|384.8|388.83|384.73|9
1633020040000|2021-09-30 16:40:40|388.82|384.72|388.73|384.63|388.82|384.72|388.73|384.63|4
1633020050000|2021-09-30 16:40:50|388.71|384.61|388.66|384.56|388.73|384.63|388.66|384.56|3
1633020060000|2021-09-30 16:41:00|388.68|384.58|388.55|384.45|388.71|384.61|388.55|384.45|6
1633020070000|2021-09-30 16:41:10|388.63|384.53|388.63|384.53|388.63|384.53|388.63|384.53|1
1633020080000|2021-09-30 16:41:20|388.6|384.5|388.81|384.71|388.82|384.72|388.58|384.48|12
1633020090000|2021-09-30 16:41:30|388.76|384.66|388.78|384.68|388.8|384.7|388.76|384.66|6
1633020100000|2021-09-30 16:41:40|388.71|384.61|388.66|384.56|388.73|384.63|388.66|384.56|5
1633020110000|2021-09-30 16:41:50|388.68|384.58|388.82|384.72|388.82|384.72|388.65|384.55|15
1633020120000|2021-09-30 16:42:00|388.81|384.71|388.89|384.79|388.89|384.79|388.81|384.71|5
1633020130000|2021-09-30 16:42:10|388.88|384.78|388.78|384.68|388.88|384.78|388.76|384.66|6
1633020140000|2021-09-30 16:42:20|388.74|384.64|388.71|384.61|388.74|384.64|388.7|384.6|5
1633020150000|2021-09-30 16:42:30|388.75|384.65|388.91|384.81|388.93|384.83|388.69|384.59|24
1633020160000|2021-09-30 16:42:40|388.9|384.8|388.84|384.74|388.9|384.8|388.82|384.72|13
1633020170000|2021-09-30 16:42:50|388.83|384.73|388.82|384.72|388.91|384.81|388.82|384.72|10
1633020180000|2021-09-30 16:43:00|388.83|384.73|388.82|384.72|388.85|384.75|388.82|384.72|4
1633020190000|2021-09-30 16:43:10|388.81|384.71|388.81|384.71|388.81|384.71|388.81|384.71|1
1633020200000|2021-09-30 16:43:20|388.83|384.73|388.94|384.84|388.94|384.84|388.83|384.73|9
1633020210000|2021-09-30 16:43:30|388.96|384.86|389.08|384.98|389.08|384.98|388.96|384.86|8
1633020220000|2021-09-30 16:43:40|389.09|384.99|389.01|384.91|389.11|385.01|389.01|384.91|7
1633020230000|2021-09-30 16:43:50|389|384.9|389|384.9|389|384.9|389|384.9|1
1633020240000|2021-09-30 16:44:00|389.01|384.91|389|384.9|389.03|384.93|388.91|384.81|11
1633020250000|2021-09-30 16:44:10|388.99|384.89|389|384.9|389|384.9|388.99|384.89|2
1633020260000|2021-09-30 16:44:20|388.98|384.88|388.9|384.8|388.98|384.88|388.9|384.8|5
1633020270000|2021-09-30 16:44:30|388.89|384.79|388.89|384.79|388.89|384.79|388.89|384.79|1
1633020280000|2021-09-30 16:44:40|388.9|384.8|388.8|384.7|388.9|384.8|388.8|384.7|5
1633020290000|2021-09-30 16:44:50|388.81|384.71|388.9|384.8|388.9|384.8|388.75|384.65|12
1633020300000|2021-09-30 16:45:00|388.91|384.81|388.81|384.71|388.91|384.81|388.81|384.71|7
1633020310000|2021-09-30 16:45:10|388.83|384.73|388.84|384.74|388.84|384.74|388.82|384.72|5
1633020320000|2021-09-30 16:45:20|388.89|384.79|388.87|384.77|388.94|384.84|388.86|384.76|15
1633020330000|2021-09-30 16:45:30|388.9|384.8|388.9|384.8|388.9|384.8|388.87|384.77|4
1633020340000|2021-09-30 16:45:40|388.91|384.81|388.77|384.67|388.91|384.81|388.76|384.66|10
1633020350000|2021-09-30 16:45:50|388.81|384.71|388.9|384.8|388.9|384.8|388.81|384.71|4
1633020360000|2021-09-30 16:46:00|388.89|384.79|388.77|384.67|388.9|384.8|388.77|384.67|6
1633020370000|2021-09-30 16:46:10|388.81|384.71|388.81|384.71|388.9|384.8|388.8|384.7|10
1633020380000|2021-09-30 16:46:20|388.77|384.67|388.6|384.5|388.77|384.67|388.55|384.45|11
1633020390000|2021-09-30 16:46:30|388.63|384.53|388.6|384.5|388.7|384.6|388.6|384.5|4
1633020400000|2021-09-30 16:46:40|388.68|384.58|388.68|384.58|388.68|384.58|388.62|384.52|3
1633020410000|2021-09-30 16:46:50|388.71|384.61|388.75|384.65|388.75|384.65|388.66|384.56|8
1633020420000|2021-09-30 16:47:00|388.71|384.61|388.85|384.75|388.85|384.75|388.69|384.59|9
1633020430000|2021-09-30 16:47:10|388.88|384.78|388.91|384.81|388.93|384.83|388.88|384.78|11
1633020440000|2021-09-30 16:47:20|388.92|384.82|389.03|384.93|389.11|385.01|388.92|384.82|18
1633020450000|2021-09-30 16:47:30|389.01|384.91|389|384.9|389.05|384.95|389|384.9|5
1633020460000|2021-09-30 16:47:40|388.98|384.88|388.98|384.88|389.02|384.92|388.96|384.86|14
1633020470000|2021-09-30 16:47:50|389.02|384.92|389.13|385.03|389.13|385.03|389.01|384.91|13
1633020480000|2021-09-30 16:48:00|389.11|385.01|389.3|385.2|389.31|385.21|389.1|385|9
1633020490000|2021-09-30 16:48:10|389.31|385.21|389.37|385.27|389.37|385.27|389.3|385.2|7
1633020500000|2021-09-30 16:48:20|389.42|385.32|389.5|385.4|389.5|385.4|389.41|385.31|10
1633020510000|2021-09-30 16:48:30|389.55|385.45|389.6|385.5|389.6|385.5|389.53|385.43|12
1633020520000|2021-09-30 16:48:40|389.61|385.51|389.61|385.51|389.62|385.52|389.6|385.5|7
1633020530000|2021-09-30 16:48:50|389.6|385.5|389.8|385.7|389.8|385.7|389.6|385.5|12
1633020540000|2021-09-30 16:49:00|389.79|385.69|389.8|385.7|389.83|385.73|389.79|385.69|6
1633020550000|2021-09-30 16:49:10|389.82|385.72|389.82|385.72|389.82|385.72|389.8|385.7|4
1633020560000|2021-09-30 16:49:20|389.81|385.71|389.81|385.71|389.84|385.74|389.8|385.7|11
1633020570000|2021-09-30 16:49:30|389.8|385.7|389.71|385.61|389.8|385.7|389.71|385.61|5
1633020580000|2021-09-30 16:49:40|389.7|385.6|389.7|385.6|389.71|385.61|389.68|385.58|5
1633020590000|2021-09-30 16:49:50|389.67|385.57|389.74|385.64|389.78|385.68|389.67|385.57|8
1633020600000|2021-09-30 16:50:00|389.75|385.65|389.75|385.65|389.8|385.7|389.7|385.6|14
1633020610000|2021-09-30 16:50:10|389.76|385.66|390.12|386.02|390.15|386.05|389.76|385.66|17
1633020620000|2021-09-30 16:50:20|390.17|386.07|390.39|386.29|390.39|386.29|390.17|386.07|8
1633020630000|2021-09-30 16:50:30|390.35|386.25|390.34|386.24|390.4|386.3|390.2|386.1|13
1633020640000|2021-09-30 16:50:40|390.3|386.2|390.26|386.16|390.5|386.4|390.2|386.1|15
1633020650000|2021-09-30 16:50:50|390.3|386.2|390.07|385.97|390.3|386.2|390.07|385.97|11
1633020660000|2021-09-30 16:51:00|390.08|385.98|389.71|385.61|390.1|386|389.69|385.59|14
1633020670000|2021-09-30 16:51:10|389.7|385.6|389.95|385.85|389.95|385.85|389.7|385.6|12
1633020680000|2021-09-30 16:51:20|389.96|385.86|390|385.9|390.02|385.92|389.96|385.86|12
1633020690000|2021-09-30 16:51:30|390.02|385.92|389.9|385.8|390.02|385.92|389.9|385.8|6
1633020700000|2021-09-30 16:51:40|389.91|385.81|390.02|385.92|390.04|385.94|389.91|385.81|6
1633020710000|2021-09-30 16:51:50|390.04|385.94|390|385.9|390.1|386|389.97|385.87|7
1633020720000|2021-09-30 16:52:00|389.99|385.89|389.83|385.73|390|385.9|389.82|385.72|7
1633020730000|2021-09-30 16:52:10|389.8|385.7|389.9|385.8|390|385.9|389.8|385.7|10
1633020740000|2021-09-30 16:52:20|389.91|385.81|389.9|385.8|389.91|385.81|389.9|385.8|2
1633020760000|2021-09-30 16:52:40|389.88|385.78|389.9|385.8|389.9|385.8|389.88|385.78|2
1633020770000|2021-09-30 16:52:50|389.98|385.88|390|385.9|390.01|385.91|389.97|385.87|7
1633020780000|2021-09-30 16:53:00|390.02|385.92|390.04|385.94|390.1|386|390|385.9|6
1633020790000|2021-09-30 16:53:10|390.08|385.98|389.83|385.73|390.08|385.98|389.8|385.7|7
1633020800000|2021-09-30 16:53:20|389.88|385.78|389.8|385.7|389.88|385.78|389.76|385.66|3
1633020810000|2021-09-30 16:53:30|389.79|385.69|389.8|385.7|389.8|385.7|389.79|385.69|2
1633020820000|2021-09-30 16:53:40|389.79|385.69|389.8|385.7|389.84|385.74|389.79|385.69|6
1633020830000|2021-09-30 16:53:50|389.82|385.72|389.81|385.71|389.82|385.72|389.81|385.71|2
1633020840000|2021-09-30 16:54:00|389.84|385.74|389.74|385.64|389.84|385.74|389.7|385.6|9
1633020850000|2021-09-30 16:54:10|389.68|385.58|389.68|385.58|389.69|385.59|389.68|385.58|3
1633020860000|2021-09-30 16:54:20|389.69|385.59|389.62|385.52|389.69|385.59|389.62|385.52|11
1633020880000|2021-09-30 16:54:40|389.63|385.53|389.63|385.53|389.63|385.53|389.63|385.53|1
1633020890000|2021-09-30 16:54:50|389.59|385.49|389.48|385.38|389.6|385.5|389.48|385.38|9
1633020900000|2021-09-30 16:55:00|389.5|385.4|389.5|385.4|389.56|385.46|389.49|385.39|6
1633020910000|2021-09-30 16:55:10|389.49|385.39|389.5|385.4|389.5|385.4|389.49|385.39|2
1633020920000|2021-09-30 16:55:20|389.48|385.38|389.5|385.4|389.5|385.4|389.48|385.38|5
1633020930000|2021-09-30 16:55:30|389.48|385.38|389.36|385.26|389.5|385.4|389.3|385.2|9
1633020940000|2021-09-30 16:55:40|389.32|385.22|389.12|385.02|389.32|385.22|389.1|385|14
1633020950000|2021-09-30 16:55:50|389.11|385.01|388.9|384.8|389.11|385.01|388.88|384.78|13
1633020960000|2021-09-30 16:56:00|388.95|384.85|388.99|384.89|389|384.9|388.95|384.85|3
1633020970000|2021-09-30 16:56:10|389|384.9|389|384.9|389|384.9|388.97|384.87|6
1633020980000|2021-09-30 16:56:20|389.01|384.91|389.1|385|389.1|385|389.01|384.91|5
1633020990000|2021-09-30 16:56:30|389.11|385.01|389.1|385|389.11|385.01|389.1|385|2
1633021000000|2021-09-30 16:56:40|389.06|384.96|389.1|385|389.1|385|389.01|384.91|5
1633021010000|2021-09-30 16:56:50|389.07|384.97|389|384.9|389.1|385|388.98|384.88|5
1633021030000|2021-09-30 16:57:10|388.97|384.87|389.35|385.25|389.37|385.27|388.97|384.87|16
1633021040000|2021-09-30 16:57:20|389.38|385.28|389.3|385.2|389.4|385.3|389.3|385.2|5
1633021050000|2021-09-30 16:57:30|389.25|385.15|389.1|385|389.25|385.15|389.1|385|13
1633021060000|2021-09-30 16:57:40|389.05|384.95|389.03|384.93|389.09|384.99|389|384.9|12
1633021070000|2021-09-30 16:57:50|389.04|384.94|389|384.9|389.04|384.94|389|384.9|4
1633021080000|2021-09-30 16:58:00|388.99|384.89|389|384.9|389|384.9|388.99|384.89|2
1633021090000|2021-09-30 16:58:10|389.01|384.91|389.01|384.91|389.01|384.91|389.01|384.91|1
1633021100000|2021-09-30 16:58:20|389.02|384.92|389.2|385.1|389.2|385.1|389.02|384.92|8
1633021110000|2021-09-30 16:58:30|389.21|385.11|389.12|385.02|389.21|385.11|389.1|385|11
1633021120000|2021-09-30 16:58:40|389.13|385.03|389|384.9|389.13|385.03|389|384.9|6
1633021130000|2021-09-30 16:58:50|389.01|384.91|389|384.9|389.01|384.91|388.99|384.89|3
1633021140000|2021-09-30 16:59:00|389.02|384.92|389|384.9|389.02|384.92|389|384.9|3
1633021150000|2021-09-30 16:59:10|389.04|384.94|389.23|385.13|389.24|385.14|389.04|384.94|15
1633021160000|2021-09-30 16:59:20|389.2|385.1|389.29|385.19|389.29|385.19|389.2|385.1|3
1633021170000|2021-09-30 16:59:30|389.3|385.2|389.49|385.39|389.49|385.39|389.27|385.17|16
1633021180000|2021-09-30 16:59:40|389.51|385.41|389.55|385.45|389.55|385.45|389.51|385.41|2
1633021190000|2021-09-30 16:59:50|389.53|385.43|389.53|385.43|389.53|385.43|389.53|385.43|1
1633021200000|2021-09-30 17:00:00|389.55|385.45|389.6|385.5|389.6|385.5|389.53|385.43|6
1633021210000|2021-09-30 17:00:10|389.55|385.45|389.5|385.4|389.55|385.45|389.5|385.4|4
1633021220000|2021-09-30 17:00:20|389.44|385.34|389.8|385.7|389.8|385.7|389.44|385.34|9
1633021230000|2021-09-30 17:00:30|389.76|385.66|389.9|385.8|389.91|385.81|389.75|385.65|7
1633021240000|2021-09-30 17:00:40|389.91|385.81|389.87|385.77|389.91|385.81|389.85|385.75|5
1633021250000|2021-09-30 17:00:50|389.9|385.8|389.95|385.85|389.95|385.85|389.9|385.8|3
1633021260000|2021-09-30 17:01:00|389.99|385.89|390|385.9|390|385.9|389.99|385.89|2
1633021270000|2021-09-30 17:01:10|389.99|385.89|389.91|385.81|390|385.9|389.91|385.81|7
1633021280000|2021-09-30 17:01:20|389.9|385.8|389.9|385.8|389.9|385.8|389.9|385.8|1
1633021290000|2021-09-30 17:01:30|389.91|385.81|389.9|385.8|389.91|385.81|389.85|385.75|4
1633021300000|2021-09-30 17:01:40|389.8|385.7|389.85|385.75|389.85|385.75|389.78|385.68|7
1633021310000|2021-09-30 17:01:50|389.79|385.69|389.79|385.69|389.79|385.69|389.79|385.69|1
1633021320000|2021-09-30 17:02:00|389.85|385.75|389.71|385.61|389.85|385.75|389.6|385.5|8
1633021330000|2021-09-30 17:02:10|389.68|385.58|389.85|385.75|389.85|385.75|389.6|385.5|17
1633021340000|2021-09-30 17:02:20|389.84|385.74|389.81|385.71|389.87|385.77|389.81|385.71|6
1633021350000|2021-09-30 17:02:30|389.9|385.8|389.95|385.85|389.95|385.85|389.9|385.8|2
1633021360000|2021-09-30 17:02:40|390.01|385.91|390|385.9|390.01|385.91|390|385.9|2
1633021370000|2021-09-30 17:02:50|389.99|385.89|389.99|385.89|389.99|385.89|389.99|385.89|1
1633021380000|2021-09-30 17:03:00|390.01|385.91|389.94|385.84|390.01|385.91|389.89|385.79|12
1633021390000|2021-09-30 17:03:10|389.92|385.82|389.9|385.8|390|385.9|389.88|385.78|9
1633021410000|2021-09-30 17:03:30|389.85|385.75|390.03|385.93|390.15|386.05|389.85|385.75|16
1633021420000|2021-09-30 17:03:40|390.15|386.05|390.02|385.92|390.15|386.05|390.02|385.92|4
1633021430000|2021-09-30 17:03:50|390.05|385.95|390.35|386.25|390.35|386.25|390.05|385.95|13
1633021440000|2021-09-30 17:04:00|390.36|386.26|390.86|386.76|390.86|386.76|390.35|386.25|15
1633021450000|2021-09-30 17:04:10|390.91|386.81|391.02|386.92|391.02|386.92|390.88|386.78|11
1633021460000|2021-09-30 17:04:20|391.04|386.94|391.12|387.02|391.12|387.02|390.95|386.85|16
1633021470000|2021-09-30 17:04:30|391.2|387.1|391.57|387.47|391.62|387.52|391.2|387.1|22
1633021480000|2021-09-30 17:04:40|391.53|387.43|391.53|387.43|391.53|387.43|391.47|387.37|17
1633021490000|2021-09-30 17:04:50|391.6|387.5|391.96|387.86|391.96|387.86|391.53|387.43|18
1633021500000|2021-09-30 17:05:00|391.99|387.89|391.81|387.71|391.99|387.89|391.8|387.7|17
1633021510000|2021-09-30 17:05:10|391.8|387.7|391.5|387.4|391.82|387.72|391.5|387.4|13
1633021520000|2021-09-30 17:05:20|391.59|387.49|391.38|387.28|391.6|387.5|391.25|387.15|13
1633021530000|2021-09-30 17:05:30|391.27|387.17|391.23|387.13|391.34|387.24|391.11|387.01|20
1633021540000|2021-09-30 17:05:40|391.35|387.25|391.52|387.42|391.52|387.42|391.35|387.25|13
1633021550000|2021-09-30 17:05:50|391.53|387.43|391.39|387.29|391.53|387.43|391.3|387.2|13
1633021560000|2021-09-30 17:06:00|391.33|387.23|390.95|386.85|391.33|387.23|390.95|386.85|17
1633021570000|2021-09-30 17:06:10|390.94|386.84|390.96|386.86|391.14|387.04|390.94|386.84|16
1633021580000|2021-09-30 17:06:20|390.9|386.8|390.95|386.85|390.99|386.89|390.9|386.8|16
1633021590000|2021-09-30 17:06:30|390.99|386.89|391.29|387.19|391.3|387.2|390.99|386.89|21
1633021600000|2021-09-30 17:06:40|391.3|387.2|391.3|387.2|391.3|387.2|391.25|387.15|12
1633021610000|2021-09-30 17:06:50|391.35|387.25|391.64|387.54|391.64|387.54|391.35|387.25|11
1633021620000|2021-09-30 17:07:00|391.69|387.59|391.9|387.8|391.93|387.83|391.69|387.59|16
1633021630000|2021-09-30 17:07:10|391.94|387.84|392.21|388.11|392.21|388.11|391.94|387.84|16
1633021640000|2021-09-30 17:07:20|392.23|388.13|392.28|388.18|392.35|388.25|392.21|388.11|16
1633021650000|2021-09-30 17:07:30|392.25|388.15|392.3|388.2|392.35|388.25|392.25|388.15|12
1633021660000|2021-09-30 17:07:40|392.38|388.28|392.15|388.05|392.38|388.28|392.1|388|9
1633021670000|2021-09-30 17:07:50|392.2|388.1|392.11|388.01|392.2|388.1|392|387.9|13
1633021680000|2021-09-30 17:08:00|392.12|388.02|392.21|388.11|392.27|388.17|392.1|388|16
1633021690000|2021-09-30 17:08:10|392.25|388.15|392.28|388.18|392.35|388.25|392.25|388.15|11
1633021700000|2021-09-30 17:08:20|392.25|388.15|392.35|388.25|392.35|388.25|392.25|388.15|10
1633021710000|2021-09-30 17:08:30|392.4|388.3|392.32|388.22|392.4|388.3|392.32|388.22|7
1633021720000|2021-09-30 17:08:40|392.34|388.24|392.7|388.6|392.7|388.6|392.3|388.2|10
1633021730000|2021-09-30 17:08:50|392.68|388.58|392.7|388.6|392.71|388.61|392.6|388.5|19
1633021740000|2021-09-30 17:09:00|392.6|388.5|392.6|388.5|392.7|388.6|392.5|388.4|15
1633021750000|2021-09-30 17:09:10|392.64|388.54|392.62|388.52|392.64|388.54|392.6|388.5|3
1633021760000|2021-09-30 17:09:20|392.6|388.5|392.8|388.7|392.9|388.8|392.6|388.5|22
1633021770000|2021-09-30 17:09:30|392.88|388.78|393.17|389.07|393.19|389.09|392.8|388.7|17
1633021780000|2021-09-30 17:09:40|393.18|389.08|393.1|389|393.35|389.25|393.09|388.99|21
1633021790000|2021-09-30 17:09:50|393.07|388.97|392.85|388.75|393.15|389.05|392.85|388.75|20
1633021800000|2021-09-30 17:10:00|392.87|388.77|392.75|388.65|392.9|388.8|392.74|388.64|12
1633021810000|2021-09-30 17:10:10|392.96|388.86|393.08|388.98|393.11|389.01|392.95|388.85|11
1633021820000|2021-09-30 17:10:20|393.03|388.93|393.08|388.98|393.1|389|393.03|388.93|6
1633021830000|2021-09-30 17:10:30|393.05|388.95|393.05|388.95|393.18|389.08|393|388.9|10
1633021840000|2021-09-30 17:10:40|393.03|388.93|392.9|388.8|393.08|388.98|392.9|388.8|11
1633021850000|2021-09-30 17:10:50|392.86|388.76|392.7|388.6|392.86|388.76|392.66|388.56|19
1633021860000|2021-09-30 17:11:00|392.71|388.61|392.74|388.64|392.75|388.65|392.68|388.58|12
1633021870000|2021-09-30 17:11:10|392.7|388.6|392.69|388.59|392.7|388.6|392.68|388.58|5
1633021880000|2021-09-30 17:11:20|392.64|388.54|392.98|388.88|392.99|388.89|392.61|388.51|24
1633021890000|2021-09-30 17:11:30|392.99|388.89|393.25|389.15|393.25|389.15|392.99|388.89|17
1633021900000|2021-09-30 17:11:40|393.22|389.12|393.2|389.1|393.22|389.12|393.2|389.1|2
1633021910000|2021-09-30 17:11:50|393.18|389.08|393.53|389.43|393.6|389.5|393.18|389.08|15
1633021920000|2021-09-30 17:12:00|393.55|389.45|393.49|389.39|393.55|389.45|393.44|389.34|9
1633021930000|2021-09-30 17:12:10|393.5|389.4|393.45|389.35|393.51|389.41|393.43|389.33|8
1633021940000|2021-09-30 17:12:20|393.42|389.32|393.51|389.41|393.52|389.42|393.41|389.31|9
1633021950000|2021-09-30 17:12:30|393.53|389.43|393.6|389.5|393.62|389.52|393.53|389.43|7
1633021960000|2021-09-30 17:12:40|393.64|389.54|393.6|389.5|393.64|389.54|393.6|389.5|5
1633021970000|2021-09-30 17:12:50|393.51|389.41|393.2|389.1|393.51|389.41|393.2|389.1|11
1633021980000|2021-09-30 17:13:00|393.22|389.12|393.15|389.05|393.24|389.14|393.1|389|12
1633021990000|2021-09-30 17:13:10|393.14|389.04|393.15|389.05|393.15|389.05|393.14|389.04|2
1633022000000|2021-09-30 17:13:20|393.13|389.03|393.06|388.96|393.15|389.05|393.06|388.96|8
1633022010000|2021-09-30 17:13:30|393.13|389.03|392.74|388.64|393.15|389.05|392.74|388.64|21
1633022020000|2021-09-30 17:13:40|392.76|388.66|392.72|388.62|392.76|388.66|392.72|388.62|12
1633022030000|2021-09-30 17:13:50|392.74|388.64|392.35|388.25|392.85|388.75|392.35|388.25|11
1633022040000|2021-09-30 17:14:00|392.38|388.28|392.25|388.15|392.38|388.28|392.22|388.12|13
1633022050000|2021-09-30 17:14:10|392.26|388.16|392.55|388.45|392.55|388.45|392.26|388.16|12
1633022060000|2021-09-30 17:14:20|392.54|388.44|392.54|388.44|392.55|388.45|392.54|388.44|3
1633022070000|2021-09-30 17:14:30|392.52|388.42|392.29|388.19|392.52|388.42|392.29|388.19|10
1633022080000|2021-09-30 17:14:40|392.3|388.2|392.37|388.27|392.37|388.27|392.28|388.18|9
1633022090000|2021-09-30 17:14:50|392.44|388.34|392.43|388.33|392.45|388.35|392.41|388.31|8
1633022100000|2021-09-30 17:15:00|392.52|388.42|392.5|388.4|392.61|388.51|392.5|388.4|13
1633022110000|2021-09-30 17:15:10|392.51|388.41|392.28|388.18|392.51|388.41|392.28|388.18|20
1633022120000|2021-09-30 17:15:20|392.27|388.17|392.09|387.99|392.33|388.23|392.09|387.99|15
1633022130000|2021-09-30 17:15:30|392.06|387.96|391.94|387.84|392.06|387.96|391.94|387.84|6
1633022140000|2021-09-30 17:15:40|391.93|387.83|391.83|387.73|391.93|387.83|391.83|387.73|7
1633022150000|2021-09-30 17:15:50|391.8|387.7|391.85|387.75|391.96|387.86|391.8|387.7|7
1633022160000|2021-09-30 17:16:00|391.97|387.87|392|387.9|392|387.9|391.87|387.77|6
1633022170000|2021-09-30 17:16:10|392.15|388.05|392.1|388|392.24|388.14|392.1|388|17
1633022180000|2021-09-30 17:16:20|392.11|388.01|391.92|387.82|392.11|388.01|391.92|387.82|11
1633022190000|2021-09-30 17:16:30|391.82|387.72|391.78|387.68|391.96|387.86|391.78|387.68|12
1633022200000|2021-09-30 17:16:40|391.77|387.67|391.7|387.6|391.83|387.73|391.7|387.6|14
1633022210000|2021-09-30 17:16:50|391.67|387.57|391.45|387.35|391.7|387.6|391.45|387.35|13
1633022220000|2021-09-30 17:17:00|391.42|387.32|391.11|387.01|391.48|387.38|391.1|387|14
1633022230000|2021-09-30 17:17:10|391.1|387|390.99|386.89|391.12|387.02|390.85|386.75|24
1633022240000|2021-09-30 17:17:20|391|386.9|390.85|386.75|391.02|386.92|390.85|386.75|18
1633022250000|2021-09-30 17:17:30|390.88|386.78|390.83|386.73|390.88|386.78|390.7|386.6|20
1633022260000|2021-09-30 17:17:40|390.82|386.72|390.85|386.75|391.1|387|390.82|386.72|23
1633022270000|2021-09-30 17:17:50|390.83|386.73|390.95|386.85|390.95|386.85|390.82|386.72|14
1633022280000|2021-09-30 17:18:00|390.94|386.84|390.83|386.73|390.95|386.85|390.81|386.71|15
1633022290000|2021-09-30 17:18:10|390.85|386.75|391.04|386.94|391.04|386.94|390.83|386.73|12
1633022300000|2021-09-30 17:18:20|391.03|386.93|390.95|386.85|391.03|386.93|390.89|386.79|15
1633022310000|2021-09-30 17:18:30|390.92|386.82|390.84|386.74|391|386.9|390.84|386.74|11
1633022320000|2021-09-30 17:18:40|390.83|386.73|390.77|386.67|390.85|386.75|390.76|386.66|16
1633022330000|2021-09-30 17:18:50|390.78|386.68|390.94|386.84|390.94|386.84|390.78|386.68|12
1633022340000|2021-09-30 17:19:00|390.98|386.88|391.01|386.91|391.01|386.91|390.98|386.88|5
1633022350000|2021-09-30 17:19:10|391.03|386.93|391.1|387|391.1|387|391.01|386.91|5
1633022360000|2021-09-30 17:19:20|391.11|387.01|391.11|387.01|391.11|387.01|391.11|387.01|1
1633022370000|2021-09-30 17:19:30|391.19|387.09|391.4|387.3|391.71|387.61|391.17|387.07|21
1633022380000|2021-09-30 17:19:40|391.38|387.28|391.2|387.1|391.38|387.28|391.2|387.1|5
1633022390000|2021-09-30 17:19:50|391.19|387.09|391.25|387.15|391.25|387.15|391.09|386.99|9
1633022400000|2021-09-30 17:20:00|391.22|387.12|390.83|386.73|391.22|387.12|390.83|386.73|14
1633022410000|2021-09-30 17:20:10|390.81|386.71|390.85|386.75|390.87|386.77|390.8|386.7|13
1633022420000|2021-09-30 17:20:20|390.84|386.74|390.96|386.86|390.97|386.87|390.81|386.71|11
1633022430000|2021-09-30 17:20:30|390.95|386.85|391.1|387|391.1|387|390.95|386.85|6
1633022440000|2021-09-30 17:20:40|391.11|387.01|391.15|387.05|391.18|387.08|391.11|387.01|6
1633022450000|2021-09-30 17:20:50|391.2|387.1|391.29|387.19|391.33|387.23|391.2|387.1|5
1633022460000|2021-09-30 17:21:00|391.28|387.18|391.37|387.27|391.4|387.3|391.28|387.18|5
1633022470000|2021-09-30 17:21:10|391.36|387.26|391.4|387.3|391.4|387.3|391.36|387.26|4
1633022480000|2021-09-30 17:21:20|391.36|387.26|391.52|387.42|391.52|387.42|391.36|387.26|7
1633022490000|2021-09-30 17:21:30|391.6|387.5|391.58|387.48|391.6|387.5|391.56|387.46|4
1633022500000|2021-09-30 17:21:40|391.57|387.47|391.6|387.5|391.6|387.5|391.56|387.46|5
1633022510000|2021-09-30 17:21:50|391.61|387.51|391.6|387.5|391.61|387.51|391.6|387.5|2
1633022520000|2021-09-30 17:22:00|391.58|387.48|391.58|387.48|391.58|387.48|391.58|387.48|1
1633022530000|2021-09-30 17:22:10|391.55|387.45|391.5|387.4|391.55|387.45|391.48|387.38|3
1633022540000|2021-09-30 17:22:20|391.47|387.37|391.3|387.2|391.47|387.37|391.3|387.2|10
1633022550000|2021-09-30 17:22:30|391.31|387.21|391.3|387.2|391.32|387.22|391.2|387.1|8
1633022560000|2021-09-30 17:22:40|391.28|387.18|391.05|386.95|391.28|387.18|391.04|386.94|8
1633022570000|2021-09-30 17:22:50|391|386.9|391|386.9|391|386.9|390.97|386.87|3
1633022580000|2021-09-30 17:23:00|390.97|386.87|390.98|386.88|391.03|386.93|390.89|386.79|15
1633022590000|2021-09-30 17:23:10|391|386.9|391.1|387|391.1|387|390.9|386.8|12
1633022600000|2021-09-30 17:23:20|391.15|387.05|391.15|387.05|391.16|387.06|391.15|387.05|3
1633022610000|2021-09-30 17:23:30|391.2|387.1|391.2|387.1|391.2|387.1|391.2|387.1|1
1633022620000|2021-09-30 17:23:40|391.19|387.09|391.23|387.13|391.23|387.13|391.19|387.09|4
1633022630000|2021-09-30 17:23:50|391.28|387.18|391.37|387.27|391.37|387.27|391.28|387.18|2
1633022640000|2021-09-30 17:24:00|391.38|387.28|391.4|387.3|391.4|387.3|391.37|387.27|7
1633022650000|2021-09-30 17:24:10|391.35|387.25|391.3|387.2|391.35|387.25|391.3|387.2|2
1633022670000|2021-09-30 17:24:30|391.31|387.21|391.3|387.2|391.31|387.21|391.3|387.2|2
1633022680000|2021-09-30 17:24:40|391.29|387.19|391.37|387.27|391.38|387.28|391.28|387.18|9
1633022690000|2021-09-30 17:24:50|391.39|387.29|391.4|387.3|391.41|387.31|391.35|387.25|13
1633022700000|2021-09-30 17:25:00|391.41|387.31|391.44|387.34|391.46|387.36|391.41|387.31|13
1633022710000|2021-09-30 17:25:10|391.43|387.33|391.33|387.23|391.44|387.34|391.3|387.2|11
1633022720000|2021-09-30 17:25:20|391.3|387.2|391.21|387.11|391.31|387.21|391.2|387.1|9
1633022730000|2021-09-30 17:25:30|391.2|387.1|391.22|387.12|391.22|387.12|391.13|387.03|5
1633022740000|2021-09-30 17:25:40|391.16|387.06|391.12|387.02|391.18|387.08|391.1|387|5
1633022750000|2021-09-30 17:25:50|391.06|386.96|390.9|386.8|391.06|386.96|390.89|386.79|8
1633022760000|2021-09-30 17:26:00|390.88|386.78|390.84|386.74|390.92|386.82|390.8|386.7|8
1633022770000|2021-09-30 17:26:10|390.8|386.7|390.64|386.54|390.81|386.71|390.6|386.5|12
1633022780000|2021-09-30 17:26:20|390.62|386.52|390.5|386.4|390.66|386.56|390.5|386.4|11
1633022790000|2021-09-30 17:26:30|390.49|386.39|390.39|386.29|390.5|386.4|390.38|386.28|11
1633022800000|2021-09-30 17:26:40|390.4|386.3|390.4|386.3|390.48|386.38|390.32|386.22|12
1633022810000|2021-09-30 17:26:50|390.39|386.29|390.3|386.2|390.4|386.3|390.3|386.2|6
1633022820000|2021-09-30 17:27:00|390.31|386.21|390.2|386.1|390.31|386.21|390.2|386.1|13
1633022830000|2021-09-30 17:27:10|390.18|386.08|390.15|386.05|390.2|386.1|390.09|385.99|13
1633022840000|2021-09-30 17:27:20|390.18|386.08|390.21|386.11|390.21|386.11|390.16|386.06|4
1633022850000|2021-09-30 17:27:30|390.25|386.15|390.11|386.01|390.25|386.15|390.11|386.01|9
1633022860000|2021-09-30 17:27:40|390.12|386.02|390.54|386.44|390.6|386.5|390.1|386|19
1633022870000|2021-09-30 17:27:50|390.51|386.41|390.15|386.05|390.51|386.41|390.15|386.05|15
1633022880000|2021-09-30 17:28:00|390.16|386.06|390.21|386.11|390.22|386.12|390.15|386.05|5
1633022890000|2021-09-30 17:28:10|390.25|386.15|390.11|386.01|390.27|386.17|390.11|386.01|9
1633022900000|2021-09-30 17:28:20|390.1|386|390.11|386.01|390.14|386.04|390.05|385.95|10
1633022910000|2021-09-30 17:28:30|390.13|386.03|390.2|386.1|390.2|386.1|390.11|386.01|6
1633022920000|2021-09-30 17:28:40|390.18|386.08|390.18|386.08|390.19|386.09|390.16|386.06|7
1633022930000|2021-09-30 17:28:50|390.17|386.07|389.98|385.88|390.21|386.11|389.98|385.88|12
1633022940000|2021-09-30 17:29:00|389.93|385.83|389.95|385.85|389.95|385.85|389.9|385.8|10
1633022950000|2021-09-30 17:29:10|389.93|385.83|389.84|385.74|389.93|385.83|389.82|385.72|9
1633022960000|2021-09-30 17:29:20|389.82|385.72|389.99|385.89|389.99|385.89|389.82|385.72|4
1633022970000|2021-09-30 17:29:30|389.94|385.84|389.9|385.8|389.94|385.84|389.9|385.8|5
1633022980000|2021-09-30 17:29:40|389.92|385.82|390.18|386.08|390.2|386.1|389.91|385.81|10
1633022990000|2021-09-30 17:29:50|390.19|386.09|390.02|385.92|390.3|386.2|390.02|385.92|18
1633023000000|2021-09-30 17:30:00|390.03|385.93|389.91|385.81|390.03|385.93|389.88|385.78|11
1633023010000|2021-09-30 17:30:10|389.9|385.8|389.72|385.62|389.9|385.8|389.72|385.62|9
1633023020000|2021-09-30 17:30:20|389.7|385.6|389.7|385.6|389.7|385.6|389.7|385.6|1
1633023030000|2021-09-30 17:30:30|389.69|385.59|389.66|385.56|389.69|385.59|389.61|385.51|8
1633023040000|2021-09-30 17:30:40|389.61|385.51|389.6|385.5|389.61|385.51|389.6|385.5|2
1633023050000|2021-09-30 17:30:50|389.58|385.48|389.48|385.38|389.63|385.53|389.41|385.31|16
1633023060000|2021-09-30 17:31:00|389.47|385.37|389.33|385.23|389.47|385.37|389.33|385.23|8
1633023070000|2021-09-30 17:31:10|389.32|385.22|389.05|384.95|389.32|385.22|389.05|384.95|8
1633023080000|2021-09-30 17:31:20|389.09|384.99|388.85|384.75|389.09|384.99|388.78|384.68|19
1633023090000|2021-09-30 17:31:30|388.83|384.73|389.15|385.05|389.16|385.06|388.8|384.7|20
1633023100000|2021-09-30 17:31:40|389.21|385.11|389.25|385.15|389.25|385.15|389.05|384.95|11
1633023110000|2021-09-30 17:31:50|389.23|385.13|389.01|384.91|389.23|385.13|388.93|384.83|20
1633023120000|2021-09-30 17:32:00|389|384.9|389.26|385.16|389.26|385.16|388.99|384.89|21
1633023130000|2021-09-30 17:32:10|389.27|385.17|389.3|385.2|389.3|385.2|389.26|385.16|8
1633023140000|2021-09-30 17:32:20|389.27|385.17|389.25|385.15|389.3|385.2|389.25|385.15|8
1633023150000|2021-09-30 17:32:30|389.24|385.14|389.7|385.6|389.74|385.64|389.2|385.1|25
1633023160000|2021-09-30 17:32:40|389.69|385.59|389.55|385.45|389.7|385.6|389.55|385.45|5
1633023170000|2021-09-30 17:32:50|389.53|385.43|389.65|385.55|389.65|385.55|389.51|385.41|11
1633023180000|2021-09-30 17:33:00|389.69|385.59|389.74|385.64|389.75|385.65|389.65|385.55|10
1633023190000|2021-09-30 17:33:10|389.75|385.65|390.2|386.1|390.24|386.14|389.74|385.64|15
1633023200000|2021-09-30 17:33:20|390.25|386.15|390.25|386.15|390.25|386.15|390.25|386.15|1
1633023210000|2021-09-30 17:33:30|390.22|386.12|390.3|386.2|390.35|386.25|390.22|386.12|9
1633023220000|2021-09-30 17:33:40|390.32|386.22|390.4|386.3|390.41|386.31|390.3|386.2|12
1633023230000|2021-09-30 17:33:50|390.43|386.33|390.34|386.24|390.43|386.33|390.33|386.23|7
1633023240000|2021-09-30 17:34:00|390.42|386.32|390.33|386.23|390.42|386.32|390.27|386.17|6
1633023250000|2021-09-30 17:34:10|390.35|386.25|390.15|386.05|390.35|386.25|390.1|386|14
1633023260000|2021-09-30 17:34:20|390.16|386.06|390.05|385.95|390.16|386.06|390.05|385.95|5
1633023270000|2021-09-30 17:34:30|390.01|385.91|390.04|385.94|390.07|385.97|390.01|385.91|12
1633023280000|2021-09-30 17:34:40|390.05|385.95|390.2|386.1|390.2|386.1|390.05|385.95|7
1633023290000|2021-09-30 17:34:50|390.21|386.11|390.25|386.15|390.25|386.15|390.2|386.1|6
1633023300000|2021-09-30 17:35:00|390.3|386.2|390.3|386.2|390.3|386.2|390.3|386.2|1
1633023310000|2021-09-30 17:35:10|390.27|386.17|389.91|385.81|390.3|386.2|389.83|385.73|20
1633023320000|2021-09-30 17:35:20|389.9|385.8|389.9|385.8|389.92|385.82|389.81|385.71|10
1633023330000|2021-09-30 17:35:30|389.92|385.82|389.92|385.82|389.94|385.84|389.9|385.8|7
1633023340000|2021-09-30 17:35:40|389.95|385.85|390.61|386.51|390.61|386.51|389.95|385.85|25
1633023350000|2021-09-30 17:35:50|390.62|386.52|390.66|386.56|390.74|386.64|390.6|386.5|14
1633023360000|2021-09-30 17:36:00|390.63|386.53|390.89|386.79|390.89|386.79|390.59|386.49|12
1633023370000|2021-09-30 17:36:10|390.84|386.74|391.12|387.02|391.12|387.02|390.84|386.74|17
1633023380000|2021-09-30 17:36:20|391.07|386.97|391|386.9|391.15|387.05|390.98|386.88|9
1633023390000|2021-09-30 17:36:30|390.98|386.88|391.08|386.98|391.18|387.08|390.98|386.88|25
1633023400000|2021-09-30 17:36:40|391.09|386.99|391.09|386.99|391.1|387|391.03|386.93|9
1633023410000|2021-09-30 17:36:50|391.08|386.98|391.09|386.99|391.16|387.06|391.06|386.96|16
1633023420000|2021-09-30 17:37:00|391.08|386.98|390.86|386.76|391.08|386.98|390.83|386.73|14
1633023430000|2021-09-30 17:37:10|390.89|386.79|391.1|387|391.1|387|390.88|386.78|15
1633023440000|2021-09-30 17:37:20|391.15|387.05|391.17|387.07|391.2|387.1|391.15|387.05|10
1633023450000|2021-09-30 17:37:30|391.15|387.05|390.98|386.88|391.17|387.07|390.92|386.82|12
1633023460000|2021-09-30 17:37:40|390.89|386.79|390.91|386.81|390.92|386.82|390.85|386.75|6
1633023470000|2021-09-30 17:37:50|390.89|386.79|390.89|386.79|390.9|386.8|390.8|386.7|15
1633023480000|2021-09-30 17:38:00|390.88|386.78|390.83|386.73|390.88|386.78|390.8|386.7|7
1633023490000|2021-09-30 17:38:10|390.84|386.74|390.9|386.8|390.93|386.83|390.83|386.73|10
1633023500000|2021-09-30 17:38:20|390.92|386.82|391.08|386.98|391.08|386.98|390.9|386.8|5
1633023510000|2021-09-30 17:38:30|391.15|387.05|391.12|387.02|391.23|387.13|391.11|387.01|19
1633023520000|2021-09-30 17:38:40|391.11|387.01|391.26|387.16|391.29|387.19|391.1|387|17
1633023530000|2021-09-30 17:38:50|391.27|387.17|391.31|387.21|391.32|387.22|391.25|387.15|15
1633023540000|2021-09-30 17:39:00|391.3|387.2|391.49|387.39|391.49|387.39|391.28|387.18|13
1633023550000|2021-09-30 17:39:10|391.45|387.35|391.57|387.47|391.59|387.49|391.43|387.33|9
1633023560000|2021-09-30 17:39:20|391.55|387.45|391.5|387.4|391.55|387.45|391.48|387.38|8
1633023570000|2021-09-30 17:39:30|391.49|387.39|391.47|387.37|391.49|387.39|391.46|387.36|6
1633023580000|2021-09-30 17:39:40|391.48|387.38|391.48|387.38|391.48|387.38|391.43|387.33|8
1633023590000|2021-09-30 17:39:50|391.46|387.36|391.47|387.37|391.48|387.38|391.45|387.35|9
1633023600000|2021-09-30 17:40:00|391.5|387.4|391.6|387.5|391.6|387.5|391.5|387.4|11
1633023610000|2021-09-30 17:40:10|391.51|387.41|391.5|387.4|391.55|387.45|391.48|387.38|12
1633023620000|2021-09-30 17:40:20|391.52|387.42|391.48|387.38|391.56|387.46|391.48|387.38|7
1633023630000|2021-09-30 17:40:30|391.5|387.4|391.5|387.4|391.52|387.42|391.48|387.38|6
1633023640000|2021-09-30 17:40:40|391.51|387.41|391.55|387.45|391.72|387.62|391.5|387.4|14
1633023650000|2021-09-30 17:40:50|391.6|387.5|391.6|387.5|391.6|387.5|391.56|387.46|5
1633023660000|2021-09-30 17:41:00|391.61|387.51|391.59|387.49|391.61|387.51|391.45|387.35|15
1633023670000|2021-09-30 17:41:10|391.54|387.44|391.35|387.25|391.55|387.45|391.35|387.25|9
1633023680000|2021-09-30 17:41:20|391.34|387.24|391.2|387.1|391.34|387.24|391.15|387.05|18
1633023690000|2021-09-30 17:41:30|391.19|387.09|390.92|386.82|391.19|387.09|390.92|386.82|17
1633023700000|2021-09-30 17:41:40|390.97|386.87|390.99|386.89|391.01|386.91|390.97|386.87|6
1633023710000|2021-09-30 17:41:50|391|386.9|391.1|387|391.2|387.1|391|386.9|21
1633023720000|2021-09-30 17:42:00|391.09|386.99|391.09|386.99|391.1|387|391.04|386.94|5
1633023730000|2021-09-30 17:42:10|391.06|386.96|391.26|387.16|391.3|387.2|391.06|386.96|19
1633023740000|2021-09-30 17:42:20|391.33|387.23|391.29|387.19|391.33|387.23|391.28|387.18|9
1633023750000|2021-09-30 17:42:30|391.3|387.2|391.92|387.82|391.92|387.82|391.21|387.11|22
1633023760000|2021-09-30 17:42:40|391.95|387.85|392.13|388.03|392.13|388.03|391.95|387.85|26
1633023770000|2021-09-30 17:42:50|392.1|388|392.09|387.99|392.13|388.03|392.06|387.96|11
1633023780000|2021-09-30 17:43:00|392.1|388|391.81|387.71|392.13|388.03|391.76|387.66|18
1633023790000|2021-09-30 17:43:10|391.8|387.7|391.72|387.62|391.8|387.7|391.6|387.5|18
1633023800000|2021-09-30 17:43:20|391.71|387.61|391.62|387.52|391.71|387.61|391.62|387.52|6
1633023810000|2021-09-30 17:43:30|391.61|387.51|391.5|387.4|391.7|387.6|391.5|387.4|9
1633023820000|2021-09-30 17:43:40|391.48|387.38|391.26|387.16|391.48|387.38|391.25|387.15|14
1633023830000|2021-09-30 17:43:50|391.29|387.19|391.22|387.12|391.29|387.19|391.19|387.09|13
1633023840000|2021-09-30 17:44:00|391.21|387.11|391.2|387.1|391.21|387.11|391.19|387.09|8
1633023850000|2021-09-30 17:44:10|391.19|387.09|391.2|387.1|391.2|387.1|391.19|387.09|2
1633023860000|2021-09-30 17:44:20|391.31|387.21|391.48|387.38|391.49|387.39|391.31|387.21|11
1633023870000|2021-09-30 17:44:30|391.49|387.39|391.49|387.39|391.5|387.4|391.49|387.39|5
1633023880000|2021-09-30 17:44:40|391.48|387.38|391.44|387.34|391.49|387.39|391.44|387.34|7
1633023890000|2021-09-30 17:44:50|391.41|387.31|391.2|387.1|391.41|387.31|391.2|387.1|12
1633023900000|2021-09-30 17:45:00|391.19|387.09|391|386.9|391.2|387.1|391|386.9|17
1633023910000|2021-09-30 17:45:10|391.05|386.95|391.03|386.93|391.05|386.95|391.01|386.91|7
1633023920000|2021-09-30 17:45:20|391.02|386.92|391.03|386.93|391.03|386.93|391.02|386.92|2
1633023930000|2021-09-30 17:45:30|391.02|386.92|391.3|387.2|391.3|387.2|391.02|386.92|11
1633023940000|2021-09-30 17:45:40|391.27|387.17|391.3|387.2|391.3|387.2|391.27|387.17|2
1633023950000|2021-09-30 17:45:50|391.36|387.26|391.4|387.3|391.4|387.3|391.36|387.26|3
1633023970000|2021-09-30 17:46:10|391.35|387.25|391.5|387.4|391.55|387.45|391.3|387.2|12
1633023980000|2021-09-30 17:46:20|391.54|387.44|391.57|387.47|391.57|387.47|391.5|387.4|5
1633023990000|2021-09-30 17:46:30|391.53|387.43|391.53|387.43|391.53|387.43|391.52|387.42|3
1633024000000|2021-09-30 17:46:40|391.5|387.4|391.54|387.44|391.55|387.45|391.5|387.4|3
1633024010000|2021-09-30 17:46:50|391.57|387.47|391.51|387.41|391.57|387.47|391.51|387.41|2
1633024020000|2021-09-30 17:47:00|391.55|387.45|391.4|387.3|391.55|387.45|391.39|387.29|10
1633024030000|2021-09-30 17:47:10|391.35|387.25|391.31|387.21|391.35|387.25|391.31|387.21|2
1633024040000|2021-09-30 17:47:20|391.32|387.22|391.3|387.2|391.4|387.3|391.3|387.2|5
1633024050000|2021-09-30 17:47:30|391.25|387.15|391.24|387.14|391.26|387.16|391.2|387.1|6
1633024060000|2021-09-30 17:47:40|391.23|387.13|391.32|387.22|391.4|387.3|391.23|387.13|13
1633024070000|2021-09-30 17:47:50|391.4|387.3|391.3|387.2|391.49|387.39|391.3|387.2|11
1633024080000|2021-09-30 17:48:00|391.29|387.19|391.23|387.13|391.34|387.24|391.23|387.13|9
1633024090000|2021-09-30 17:48:10|391.22|387.12|391.22|387.12|391.22|387.12|391.21|387.11|3
1633024100000|2021-09-30 17:48:20|391.2|387.1|391.21|387.11|391.21|387.11|391.2|387.1|2
1633024110000|2021-09-30 17:48:30|391.26|387.16|391.3|387.2|391.37|387.27|391.21|387.11|15
1633024120000|2021-09-30 17:48:40|391.29|387.19|391.2|387.1|391.29|387.19|391.2|387.1|6
1633024130000|2021-09-30 17:48:50|391.26|387.16|391.45|387.35|391.45|387.35|391.26|387.16|10
1633024140000|2021-09-30 17:49:00|391.44|387.34|391.51|387.41|391.53|387.43|391.44|387.34|9
1633024150000|2021-09-30 17:49:10|391.5|387.4|391.53|387.43|391.53|387.43|391.5|387.4|2
1633024160000|2021-09-30 17:49:20|391.52|387.42|391.53|387.43|391.58|387.48|391.45|387.35|12
1633024170000|2021-09-30 17:49:30|391.55|387.45|391.55|387.45|391.58|387.48|391.55|387.45|4
1633024180000|2021-09-30 17:49:40|391.54|387.44|391.6|387.5|391.62|387.52|391.54|387.44|7
1633024200000|2021-09-30 17:50:00|391.62|387.52|391.65|387.55|391.74|387.64|391.61|387.51|16
1633024210000|2021-09-30 17:50:10|391.6|387.5|391.5|387.4|391.63|387.53|391.5|387.4|9
1633024220000|2021-09-30 17:50:20|391.61|387.51|391.5|387.4|391.61|387.51|391.5|387.4|2
1633024230000|2021-09-30 17:50:30|391.48|387.38|391.48|387.38|391.48|387.38|391.48|387.38|1
1633024250000|2021-09-30 17:50:50|391.53|387.43|391.5|387.4|391.53|387.43|391.5|387.4|2
1633024260000|2021-09-30 17:51:00|391.53|387.43|391.38|387.28|391.56|387.46|391.36|387.26|14
1633024270000|2021-09-30 17:51:10|391.3|387.2|391.2|387.1|391.3|387.2|391.2|387.1|5
1633024280000|2021-09-30 17:51:20|391.26|387.16|391|386.9|391.27|387.17|391|386.9|9
1633024300000|2021-09-30 17:51:40|391.01|386.91|391|386.9|391.07|386.97|391|386.9|7
1633024310000|2021-09-30 17:51:50|390.99|386.89|391|386.9|391.01|386.91|390.99|386.89|4
1633024320000|2021-09-30 17:52:00|390.99|386.89|390.96|386.86|391|386.9|390.96|386.86|6
1633024330000|2021-09-30 17:52:10|390.93|386.83|391.14|387.04|391.14|387.04|390.93|386.83|7
1633024340000|2021-09-30 17:52:20|391.11|387.01|391.14|387.04|391.14|387.04|391.11|387.01|6
1633024350000|2021-09-30 17:52:30|391.12|387.02|391.12|387.02|391.12|387.02|391.12|387.02|1
1633024360000|2021-09-30 17:52:40|391.1|387|391.24|387.14|391.25|387.15|391.1|387|6
1633024370000|2021-09-30 17:52:50|391.28|387.18|391.2|387.1|391.28|387.18|391.19|387.09|7
1633024380000|2021-09-30 17:53:00|391.22|387.12|391.37|387.27|391.37|387.27|391.2|387.1|9
1633024390000|2021-09-30 17:53:10|391.38|387.28|391.3|387.2|391.38|387.28|391.3|387.2|6
1633024400000|2021-09-30 17:53:20|391.28|387.18|391.2|387.1|391.28|387.18|391.19|387.09|5
1633024410000|2021-09-30 17:53:30|391.18|387.08|391.1|387|391.2|387.1|391.1|387|9
1633024420000|2021-09-30 17:53:40|391.09|386.99|390.99|386.89|391.09|386.99|390.99|386.89|3
1633024430000|2021-09-30 17:53:50|390.97|386.87|391.28|387.18|391.28|387.18|390.97|386.87|11
1633024440000|2021-09-30 17:54:00|391.26|387.16|391.29|387.19|391.29|387.19|391.26|387.16|2
1633024460000|2021-09-30 17:54:20|391.23|387.13|391.35|387.25|391.35|387.25|391.23|387.13|7
1633024470000|2021-09-30 17:54:30|391.42|387.32|391.53|387.43|391.64|387.54|391.42|387.32|12
1633024480000|2021-09-30 17:54:40|391.55|387.45|391.68|387.58|391.68|387.58|391.55|387.45|16
1633024490000|2021-09-30 17:54:50|391.73|387.63|391.74|387.64|391.76|387.66|391.73|387.63|9
1633024500000|2021-09-30 17:55:00|391.75|387.65|391.76|387.66|391.88|387.78|391.75|387.65|24
1633024510000|2021-09-30 17:55:10|391.69|387.59|391.52|387.42|391.71|387.61|391.52|387.42|18
1633024520000|2021-09-30 17:55:20|391.41|387.31|391.49|387.39|391.51|387.41|391.35|387.25|15
1633024530000|2021-09-30 17:55:30|391.5|387.4|391.44|387.34|391.5|387.4|391.44|387.34|8
1633024540000|2021-09-30 17:55:40|391.34|387.24|391.39|387.29|391.44|387.34|391.33|387.23|8
1633024550000|2021-09-30 17:55:50|391.4|387.3|391.4|387.3|391.43|387.33|391.39|387.29|6
1633024560000|2021-09-30 17:56:00|391.36|387.26|391.3|387.2|391.4|387.3|391.3|387.2|6
1633024570000|2021-09-30 17:56:10|391.25|387.15|391.19|387.09|391.28|387.18|391.16|387.06|7
1633024580000|2021-09-30 17:56:20|391.2|387.1|391.04|386.94|391.22|387.12|391.04|386.94|12
1633024590000|2021-09-30 17:56:30|391.09|386.99|391.1|387|391.1|387|391.06|386.96|8
1633024600000|2021-09-30 17:56:40|391.11|387.01|391.1|387|391.2|387.1|391.09|386.99|12
1633024610000|2021-09-30 17:56:50|391.16|387.06|391.15|387.05|391.16|387.06|391.07|386.97|9
1633024620000|2021-09-30 17:57:00|391.2|387.1|391.1|387|391.2|387.1|391.1|387|4
1633024630000|2021-09-30 17:57:10|391.09|386.99|391.29|387.19|391.29|387.19|391.09|386.99|10
1633024640000|2021-09-30 17:57:20|391.36|387.26|391.28|387.18|391.36|387.26|391.28|387.18|16
1633024650000|2021-09-30 17:57:30|391.3|387.2|391.3|387.2|391.3|387.2|391.3|387.2|1
1633024670000|2021-09-30 17:57:50|391.31|387.21|391.27|387.17|391.34|387.24|391.27|387.17|10
1633024680000|2021-09-30 17:58:00|391.21|387.11|391.1|387|391.21|387.11|391.09|386.99|8
1633024690000|2021-09-30 17:58:10|391.08|386.98|391.09|386.99|391.1|387|391.08|386.98|12
1633024700000|2021-09-30 17:58:20|391.1|387|391.18|387.08|391.18|387.08|391.1|387|9
1633024710000|2021-09-30 17:58:30|391.17|387.07|391.33|387.23|391.33|387.23|391.12|387.02|12
1633024720000|2021-09-30 17:58:40|391.32|387.22|391.2|387.1|391.32|387.22|391.2|387.1|7
1633024730000|2021-09-30 17:58:50|391.19|387.09|391.2|387.1|391.2|387.1|391.19|387.09|2
1633024740000|2021-09-30 17:59:00|391.18|387.08|391|386.9|391.18|387.08|391|386.9|5
1633024750000|2021-09-30 17:59:10|390.99|386.89|390.9|386.8|391|386.9|390.9|386.8|6
1633024760000|2021-09-30 17:59:20|390.95|386.85|390.96|386.86|391.01|386.91|390.92|386.82|13
1633024770000|2021-09-30 17:59:30|391|386.9|391.05|386.95|391.05|386.95|391|386.9|7
1633024780000|2021-09-30 17:59:40|391.01|386.91|391|386.9|391.01|386.91|390.96|386.86|5
1633024790000|2021-09-30 17:59:50|391.01|386.91|391|386.9|391.01|386.91|390.99|386.89|4
1633024800000|2021-09-30 18:00:00|390.96|386.86|390.88|386.78|390.96|386.86|390.86|386.76|5
1633024810000|2021-09-30 18:00:10|390.8|386.7|390.45|386.35|390.8|386.7|390.4|386.3|25
1633024820000|2021-09-30 18:00:20|390.43|386.33|390.46|386.36|390.46|386.36|390.43|386.33|4
1633024830000|2021-09-30 18:00:30|390.41|386.31|390.9|386.8|390.9|386.8|390.41|386.31|17
1633024840000|2021-09-30 18:00:40|390.85|386.75|391.42|387.32|391.42|387.32|390.85|386.75|14
1633024850000|2021-09-30 18:00:50|391.48|387.38|391.5|387.4|391.5|387.4|391.35|387.25|15
1633024860000|2021-09-30 18:01:00|391.49|387.39|391.5|387.4|391.5|387.4|391.45|387.35|11
1633024870000|2021-09-30 18:01:10|391.44|387.34|391.19|387.09|391.44|387.34|391.18|387.08|19
1633024880000|2021-09-30 18:01:20|391.2|387.1|391.18|387.08|391.2|387.1|391.17|387.07|4
1633024890000|2021-09-30 18:01:30|391.2|387.1|391.24|387.14|391.26|387.16|391.15|387.05|17
1633024900000|2021-09-30 18:01:40|391.31|387.21|391.3|387.2|391.34|387.24|391.25|387.15|10
1633024910000|2021-09-30 18:01:50|391.27|387.17|391.2|387.1|391.28|387.18|391.2|387.1|6
1633024920000|2021-09-30 18:02:00|391.15|387.05|391.12|387.02|391.18|387.08|391.1|387|13
1633024930000|2021-09-30 18:02:10|391.1|387|391.07|386.97|391.1|387|391.06|386.96|9
1633024940000|2021-09-30 18:02:20|391.08|386.98|391.03|386.93|391.08|386.98|391.01|386.91|10
1633024950000|2021-09-30 18:02:30|391.05|386.95|391.03|386.93|391.06|386.96|391.01|386.91|9
1633024960000|2021-09-30 18:02:40|391.06|386.96|391.06|386.96|391.06|386.96|391.04|386.94|5
1633024970000|2021-09-30 18:02:50|391.08|386.98|391.07|386.97|391.08|386.98|391.07|386.97|2
1633024980000|2021-09-30 18:03:00|391.06|386.96|391.09|386.99|391.31|387.21|391.06|386.96|23
1633024990000|2021-09-30 18:03:10|391.07|386.97|391|386.9|391.07|386.97|391|386.9|7
1633025000000|2021-09-30 18:03:20|390.99|386.89|390.98|386.88|391|386.9|390.98|386.88|4
1633025010000|2021-09-30 18:03:30|390.99|386.89|390.8|386.7|390.99|386.89|390.8|386.7|6
1633025020000|2021-09-30 18:03:40|390.82|386.72|390.81|386.71|390.82|386.72|390.81|386.71|2
1633025030000|2021-09-30 18:03:50|390.82|386.72|390.65|386.55|390.84|386.74|390.65|386.55|11
1633025040000|2021-09-30 18:04:00|390.6|386.5|390.59|386.49|390.64|386.54|390.58|386.48|8
1633025050000|2021-09-30 18:04:10|390.62|386.52|390.62|386.52|390.63|386.53|390.59|386.49|7
1633025060000|2021-09-30 18:04:20|390.63|386.53|390.6|386.5|390.69|386.59|390.6|386.5|10
1633025080000|2021-09-30 18:04:40|390.71|386.61|390.85|386.75|390.86|386.76|390.71|386.61|11
1633025090000|2021-09-30 18:04:50|390.84|386.74|391.39|387.29|391.4|387.3|390.84|386.74|17
1633025100000|2021-09-30 18:05:00|391.37|387.27|391.35|387.25|391.42|387.32|391.35|387.25|11
1633025110000|2021-09-30 18:05:10|391.39|387.29|391.17|387.07|391.39|387.29|391.15|387.05|10
1633025120000|2021-09-30 18:05:20|391.15|387.05|391.15|387.05|391.16|387.06|391.05|386.95|11
1633025130000|2021-09-30 18:05:30|391.11|387.01|391.2|387.1|391.25|387.15|391.11|387.01|15
1633025140000|2021-09-30 18:05:40|391.19|387.09|391.12|387.02|391.2|387.1|391.12|387.02|12
1633025150000|2021-09-30 18:05:50|391.11|387.01|391.01|386.91|391.11|387.01|390.97|386.87|10
1633025160000|2021-09-30 18:06:00|391|386.9|391|386.9|391.01|386.91|390.99|386.89|5
1633025170000|2021-09-30 18:06:10|390.99|386.89|390.7|386.6|391|386.9|390.7|386.6|16
1633025180000|2021-09-30 18:06:20|390.76|386.66|390.7|386.6|390.76|386.66|390.7|386.6|6
1633025190000|2021-09-30 18:06:30|390.69|386.59|390.63|386.53|390.69|386.59|390.63|386.53|4
1633025200000|2021-09-30 18:06:40|390.65|386.55|390.87|386.77|390.87|386.77|390.65|386.55|12
1633025210000|2021-09-30 18:06:50|390.85|386.75|390.89|386.79|390.9|386.8|390.84|386.74|12
1633025220000|2021-09-30 18:07:00|390.9|386.8|390.94|386.84|390.96|386.86|390.9|386.8|8
1633025230000|2021-09-30 18:07:10|390.95|386.85|391.15|387.05|391.16|387.06|390.9|386.8|15
1633025240000|2021-09-30 18:07:20|391.2|387.1|391.3|387.2|391.4|387.3|391.2|387.1|15
1633025250000|2021-09-30 18:07:30|391.31|387.21|391.3|387.2|391.31|387.21|391.3|387.2|2
1633025260000|2021-09-30 18:07:40|391.29|387.19|391.28|387.18|391.31|387.21|391.28|387.18|5
1633025270000|2021-09-30 18:07:50|391.3|387.2|391.47|387.37|391.47|387.37|391.3|387.2|13
1633025280000|2021-09-30 18:08:00|391.48|387.38|391.43|387.33|391.5|387.4|391.39|387.29|8
1633025290000|2021-09-30 18:08:10|391.5|387.4|391.75|387.65|391.75|387.65|391.4|387.3|12
1633025300000|2021-09-30 18:08:20|391.65|387.55|391.7|387.6|391.7|387.6|391.65|387.55|2
1633025310000|2021-09-30 18:08:30|391.68|387.58|391.7|387.6|391.7|387.6|391.67|387.57|3
1633025320000|2021-09-30 18:08:40|391.67|387.57|391.29|387.19|391.67|387.57|391.29|387.19|16
1633025330000|2021-09-30 18:08:50|391.34|387.24|391.3|387.2|391.35|387.25|391.27|387.17|14
1633025340000|2021-09-30 18:09:00|391.31|387.21|391.4|387.3|391.43|387.33|391.31|387.21|15
1633025350000|2021-09-30 18:09:10|391.41|387.31|391.6|387.5|391.7|387.6|391.39|387.29|19
1633025360000|2021-09-30 18:09:20|391.65|387.55|391.5|387.4|391.65|387.55|391.5|387.4|8
1633025370000|2021-09-30 18:09:30|391.52|387.42|391.62|387.52|391.62|387.52|391.52|387.42|6
1633025380000|2021-09-30 18:09:40|391.61|387.51|391.59|387.49|391.61|387.51|391.59|387.49|2
1633025390000|2021-09-30 18:09:50|391.6|387.5|391.78|387.68|391.78|387.68|391.6|387.5|12
1633025400000|2021-09-30 18:10:00|391.79|387.69|391.7|387.6|391.8|387.7|391.7|387.6|5
1633025410000|2021-09-30 18:10:10|391.8|387.7|391.91|387.81|392.01|387.91|391.76|387.66|19
1633025420000|2021-09-30 18:10:20|391.9|387.8|391.71|387.61|391.9|387.8|391.71|387.61|11
1633025430000|2021-09-30 18:10:30|391.72|387.62|391.63|387.53|391.8|387.7|391.63|387.53|6
1633025440000|2021-09-30 18:10:40|391.62|387.52|391.65|387.55|391.65|387.55|391.6|387.5|6
1633025450000|2021-09-30 18:10:50|391.75|387.65|391.66|387.56|391.8|387.7|391.66|387.56|12
1633025460000|2021-09-30 18:11:00|391.63|387.53|391.6|387.5|391.63|387.53|391.58|387.48|6
1633025470000|2021-09-30 18:11:10|391.59|387.49|391.5|387.4|391.59|387.49|391.5|387.4|7
1633025480000|2021-09-30 18:11:20|391.58|387.48|391.6|387.5|391.64|387.54|391.58|387.48|5
1633025490000|2021-09-30 18:11:30|391.59|387.49|391.41|387.31|391.59|387.49|391.4|387.3|15
1633025500000|2021-09-30 18:11:40|391.42|387.32|391.47|387.37|391.47|387.37|391.39|387.29|15
1633025510000|2021-09-30 18:11:50|391.41|387.31|391.3|387.2|391.47|387.37|391.27|387.17|7
1633025520000|2021-09-30 18:12:00|391.21|387.11|391.2|387.1|391.25|387.15|391.2|387.1|5
1633025530000|2021-09-30 18:12:10|391.16|387.06|391.35|387.25|391.35|387.25|391.16|387.06|6
1633025540000|2021-09-30 18:12:20|391.3|387.2|391.39|387.29|391.4|387.3|391.3|387.2|9
1633025550000|2021-09-30 18:12:30|391.4|387.3|391.4|387.3|391.45|387.35|391.34|387.24|7
1633025570000|2021-09-30 18:12:50|391.5|387.4|391.7|387.6|391.71|387.61|391.49|387.39|8
1633025580000|2021-09-30 18:13:00|391.71|387.61|391.7|387.6|391.71|387.61|391.69|387.59|3
1633025590000|2021-09-30 18:13:10|391.73|387.63|391.89|387.79|391.89|387.79|391.73|387.63|9
1633025600000|2021-09-30 18:13:20|391.84|387.74|391.95|387.85|391.98|387.88|391.84|387.74|5
1633025610000|2021-09-30 18:13:30|392|387.9|391.98|387.88|392|387.9|391.98|387.88|3
1633025620000|2021-09-30 18:13:40|391.9|387.8|391.9|387.8|391.92|387.82|391.9|387.8|4
1633025630000|2021-09-30 18:13:50|391.91|387.81|391.9|387.8|391.94|387.84|391.9|387.8|4
1633025640000|2021-09-30 18:14:00|391.93|387.83|391.97|387.87|391.97|387.87|391.9|387.8|6
1633025650000|2021-09-30 18:14:10|391.95|387.85|391.92|387.82|391.98|387.88|391.92|387.82|6
1633025660000|2021-09-30 18:14:20|391.89|387.79|391.85|387.75|391.9|387.8|391.85|387.75|14
1633025670000|2021-09-30 18:14:30|391.86|387.76|391.64|387.54|391.86|387.76|391.61|387.51|12
1633025680000|2021-09-30 18:14:40|391.67|387.57|391.68|387.58|391.83|387.73|391.67|387.57|14
1633025690000|2021-09-30 18:14:50|391.67|387.57|391.65|387.55|391.67|387.57|391.57|387.47|9
1633025700000|2021-09-30 18:15:00|391.63|387.53|391.7|387.6|391.7|387.6|391.63|387.53|7
1633025710000|2021-09-30 18:15:10|391.67|387.57|391.59|387.49|391.7|387.6|391.59|387.49|10
1633025720000|2021-09-30 18:15:20|391.63|387.53|391.49|387.39|391.63|387.53|391.46|387.36|9
1633025730000|2021-09-30 18:15:30|391.43|387.33|391.4|387.3|391.44|387.34|391.4|387.3|6
1633025740000|2021-09-30 18:15:40|391.38|387.28|391.4|387.3|391.4|387.3|391.38|387.28|2
1633025750000|2021-09-30 18:15:50|391.39|387.29|391.19|387.09|391.4|387.3|391.17|387.07|15
1633025760000|2021-09-30 18:16:00|391.2|387.1|391.09|386.99|391.2|387.1|391.08|386.98|9
1633025770000|2021-09-30 18:16:10|391.13|387.03|391.29|387.19|391.29|387.19|391.08|386.98|14
1633025780000|2021-09-30 18:16:20|391.27|387.17|391.36|387.26|391.36|387.26|391.25|387.15|9
1633025790000|2021-09-30 18:16:30|391.37|387.27|391.4|387.3|391.4|387.3|391.36|387.26|4
1633025800000|2021-09-30 18:16:40|391.38|387.28|391.4|387.3|391.4|387.3|391.36|387.26|5
1633025810000|2021-09-30 18:16:50|391.35|387.25|391.2|387.1|391.35|387.25|391.2|387.1|4
1633025820000|2021-09-30 18:17:00|391.15|387.05|391.19|387.09|391.2|387.1|391.1|387|10
1633025830000|2021-09-30 18:17:10|391.2|387.1|391.19|387.09|391.2|387.1|391.19|387.09|2
1633025840000|2021-09-30 18:17:20|391.2|387.1|391.2|387.1|391.2|387.1|391.19|387.09|3
1633025850000|2021-09-30 18:17:30|391.19|387.09|391.1|387|391.2|387.1|391.1|387|11
1633025860000|2021-09-30 18:17:40|391.05|386.95|391.05|386.95|391.05|386.95|391.04|386.94|3
1633025870000|2021-09-30 18:17:50|391.03|386.93|391.03|386.93|391.05|386.95|391.03|386.93|3
1633025880000|2021-09-30 18:18:00|391|386.9|391|386.9|391|386.9|390.99|386.89|3
1633025890000|2021-09-30 18:18:10|390.99|386.89|391.32|387.22|391.32|387.22|390.97|386.87|12
1633025900000|2021-09-30 18:18:20|391.37|387.27|391.3|387.2|391.37|387.27|391.3|387.2|6
1633025910000|2021-09-30 18:18:30|391.33|387.23|391.33|387.23|391.33|387.23|391.33|387.23|1
1633025920000|2021-09-30 18:18:40|391.3|387.2|391.47|387.37|391.47|387.37|391.28|387.18|5
1633025930000|2021-09-30 18:18:50|391.43|387.33|391.57|387.47|391.59|387.49|391.43|387.33|15
1633025940000|2021-09-30 18:19:00|391.58|387.48|391.6|387.5|391.6|387.5|391.57|387.47|5
1633025970000|2021-09-30 18:19:30|391.65|387.55|391.66|387.56|391.66|387.56|391.65|387.55|2
1633025980000|2021-09-30 18:19:40|391.65|387.55|391.48|387.38|391.65|387.55|391.48|387.38|7
1633025990000|2021-09-30 18:19:50|391.43|387.33|391.33|387.23|391.45|387.35|391.31|387.21|14
1633026000000|2021-09-30 18:20:00|391.4|387.3|391.45|387.35|391.45|387.35|391.4|387.3|4
1633026010000|2021-09-30 18:20:10|391.44|387.34|391.35|387.25|391.44|387.34|391.34|387.24|6
1633026020000|2021-09-30 18:20:20|391.4|387.3|391.4|387.3|391.4|387.3|391.39|387.29|3
1633026030000|2021-09-30 18:20:30|391.35|387.25|391.37|387.27|391.37|387.27|391.31|387.21|9
1633026040000|2021-09-30 18:20:40|391.39|387.29|391.37|387.27|391.39|387.29|391.37|387.27|2
1633026050000|2021-09-30 18:20:50|391.36|387.26|391.3|387.2|391.36|387.26|391.3|387.2|3
1633026060000|2021-09-30 18:21:00|391.37|387.27|391.3|387.2|391.37|387.27|391.3|387.2|3
1633026070000|2021-09-30 18:21:10|391.45|387.35|391.76|387.66|391.76|387.66|391.45|387.35|11
1633026080000|2021-09-30 18:21:20|391.75|387.65|391.65|387.55|391.8|387.7|391.64|387.54|7
1633026090000|2021-09-30 18:21:30|391.6|387.5|391.6|387.5|391.64|387.54|391.6|387.5|5
1633026110000|2021-09-30 18:21:50|391.59|387.49|391.5|387.4|391.6|387.5|391.5|387.4|6
1633026120000|2021-09-30 18:22:00|391.51|387.41|391.5|387.4|391.52|387.42|391.5|387.4|4
1633026130000|2021-09-30 18:22:10|391.55|387.45|391.6|387.5|391.6|387.5|391.55|387.45|2
1633026140000|2021-09-30 18:22:20|391.57|387.47|391.5|387.4|391.57|387.47|391.5|387.4|3
1633026150000|2021-09-30 18:22:30|391.55|387.45|391.52|387.42|391.55|387.45|391.52|387.42|2
1633026160000|2021-09-30 18:22:40|391.5|387.4|391.5|387.4|391.58|387.48|391.5|387.4|6
1633026170000|2021-09-30 18:22:50|391.48|387.38|391.34|387.24|391.51|387.41|391.34|387.24|11
1633026180000|2021-09-30 18:23:00|391.3|387.2|391.12|387.02|391.3|387.2|391.12|387.02|7
1633026190000|2021-09-30 18:23:10|391.16|387.06|391.25|387.15|391.25|387.15|391.16|387.06|5
1633026200000|2021-09-30 18:23:20|391.23|387.13|391.23|387.13|391.23|387.13|391.2|387.1|3
1633026210000|2021-09-30 18:23:30|391.25|387.15|391.33|387.23|391.35|387.25|391.25|387.15|7
1633026220000|2021-09-30 18:23:40|391.32|387.22|391.34|387.24|391.34|387.24|391.32|387.22|3
1633026230000|2021-09-30 18:23:50|391.33|387.23|391.29|387.19|391.33|387.23|391.27|387.17|4
1633026240000|2021-09-30 18:24:00|391.28|387.18|391.23|387.13|391.28|387.18|391.22|387.12|9
1633026250000|2021-09-30 18:24:10|391.25|387.15|391.25|387.15|391.32|387.22|391.25|387.15|8
1633026260000|2021-09-30 18:24:20|391.27|387.17|391.3|387.2|391.3|387.2|391.23|387.13|10
1633026270000|2021-09-30 18:24:30|391.33|387.23|391.24|387.14|391.35|387.25|391.22|387.12|14
1633026280000|2021-09-30 18:24:40|391.25|387.15|391.23|387.13|391.25|387.15|391.23|387.13|2
1633026290000|2021-09-30 18:24:50|391.25|387.15|391.3|387.2|391.3|387.2|391.24|387.14|9
1633026300000|2021-09-30 18:25:00|391.28|387.18|391.26|387.16|391.3|387.2|391.26|387.16|5
1633026310000|2021-09-30 18:25:10|391.2|387.1|391.4|387.3|391.41|387.31|391.2|387.1|9
1633026320000|2021-09-30 18:25:20|391.41|387.31|391.51|387.41|391.51|387.41|391.41|387.31|7
1633026330000|2021-09-30 18:25:30|391.52|387.42|391.55|387.45|391.57|387.47|391.52|387.42|5
1633026340000|2021-09-30 18:25:40|391.53|387.43|391.54|387.44|391.55|387.45|391.53|387.43|4
1633026350000|2021-09-30 18:25:50|391.55|387.45|391.54|387.44|391.55|387.45|391.5|387.4|7
1633026360000|2021-09-30 18:26:00|391.55|387.45|391.33|387.23|391.55|387.45|391.33|387.23|14
1633026370000|2021-09-30 18:26:10|391.44|387.34|391.56|387.46|391.6|387.5|391.35|387.25|14
1633026380000|2021-09-30 18:26:20|391.57|387.47|391.53|387.43|391.57|387.47|391.53|387.43|3
1633026390000|2021-09-30 18:26:30|391.55|387.45|391.4|387.3|391.55|387.45|391.4|387.3|5
1633026400000|2021-09-30 18:26:40|391.46|387.36|391.25|387.15|391.46|387.36|391.25|387.15|10
1633026410000|2021-09-30 18:26:50|391.27|387.17|391.34|387.24|391.35|387.25|391.23|387.13|9
1633026420000|2021-09-30 18:27:00|391.35|387.25|391.24|387.14|391.36|387.26|391.24|387.14|11
1633026430000|2021-09-30 18:27:10|391.25|387.15|391.3|387.2|391.3|387.2|391.24|387.14|5
1633026440000|2021-09-30 18:27:20|391.28|387.18|391.19|387.09|391.29|387.19|391.19|387.09|9
1633026450000|2021-09-30 18:27:30|391.11|387.01|391.13|387.03|391.19|387.09|391.11|387.01|3
1633026460000|2021-09-30 18:27:40|391.19|387.09|391.4|387.3|391.4|387.3|391.15|387.05|9
1633026470000|2021-09-30 18:27:50|391.39|387.29|391.4|387.3|391.45|387.35|391.38|387.28|6
1633026480000|2021-09-30 18:28:00|391.38|387.28|391.35|387.25|391.4|387.3|391.35|387.25|5
1633026490000|2021-09-30 18:28:10|391.38|387.28|391.4|387.3|391.4|387.3|391.38|387.28|2
1633026500000|2021-09-30 18:28:20|391.39|387.29|391.45|387.35|391.45|387.35|391.35|387.25|8
1633026510000|2021-09-30 18:28:30|391.5|387.4|391.34|387.24|391.5|387.4|391.34|387.24|7
1633026520000|2021-09-30 18:28:40|391.32|387.22|391.35|387.25|391.35|387.25|391.31|387.21|6
1633026530000|2021-09-30 18:28:50|391.36|387.26|391.4|387.3|391.4|387.3|391.35|387.25|5
1633026540000|2021-09-30 18:29:00|391.41|387.31|391.4|387.3|391.41|387.31|391.4|387.3|2
1633026550000|2021-09-30 18:29:10|391.42|387.32|392.01|387.91|392.01|387.91|391.42|387.32|18
1633026560000|2021-09-30 18:29:20|392.02|387.92|391.94|387.84|392.15|388.05|391.9|387.8|14
1633026570000|2021-09-30 18:29:30|391.95|387.85|391.95|387.85|391.95|387.85|391.95|387.85|1
1633026590000|2021-09-30 18:29:50|391.91|387.81|391.9|387.8|391.91|387.81|391.82|387.72|11
1633026600000|2021-09-30 18:30:00|391.85|387.75|391.86|387.76|391.86|387.76|391.81|387.71|6
1633026610000|2021-09-30 18:30:10|391.85|387.75|391.85|387.75|391.85|387.75|391.8|387.7|6
1633026620000|2021-09-30 18:30:20|391.86|387.76|391.91|387.81|391.94|387.84|391.8|387.7|12
1633026630000|2021-09-30 18:30:30|391.9|387.8|392.11|388.01|392.13|388.03|391.9|387.8|16
1633026640000|2021-09-30 18:30:40|392.09|387.99|392.1|388|392.11|388.01|392.03|387.93|12
1633026650000|2021-09-30 18:30:50|392.12|388.02|392.03|387.93|392.12|388.02|392.03|387.93|9
1633026660000|2021-09-30 18:31:00|392.04|387.94|391.86|387.76|392.04|387.94|391.84|387.74|7
1633026670000|2021-09-30 18:31:10|391.87|387.77|391.85|387.75|391.87|387.77|391.82|387.72|7
1633026680000|2021-09-30 18:31:20|391.9|387.8|391.83|387.73|391.9|387.8|391.73|387.63|14
1633026690000|2021-09-30 18:31:30|391.8|387.7|391.65|387.55|391.8|387.7|391.65|387.55|6
1633026700000|2021-09-30 18:31:40|391.62|387.52|391.9|387.8|391.9|387.8|391.59|387.49|10
1633026710000|2021-09-30 18:31:50|392|387.9|392|387.9|392.06|387.96|391.98|387.88|17
1633026720000|2021-09-30 18:32:00|392.03|387.93|392.03|387.93|392.04|387.94|392|387.9|8
1633026730000|2021-09-30 18:32:10|392|387.9|392.3|388.2|392.3|388.2|391.99|387.89|10
1633026740000|2021-09-30 18:32:20|392.29|388.19|392.29|388.19|392.36|388.26|392.29|388.19|19
1633026750000|2021-09-30 18:32:30|392.32|388.22|392.32|388.22|392.35|388.25|392.29|388.19|12
1633026760000|2021-09-30 18:32:40|392.29|388.19|392.13|388.03|392.29|388.19|392.13|388.03|13
1633026770000|2021-09-30 18:32:50|392.18|388.08|392.22|388.12|392.22|388.12|392.15|388.05|16
1633026780000|2021-09-30 18:33:00|392.2|388.1|392.25|388.15|392.26|388.16|392.15|388.05|6
1633026790000|2021-09-30 18:33:10|392.18|388.08|392.3|388.2|392.3|388.2|392.18|388.08|5
1633026800000|2021-09-30 18:33:20|392.25|388.15|392.17|388.07|392.25|388.15|392.17|388.07|3
1633026810000|2021-09-30 18:33:30|392.15|388.05|392.31|388.21|392.31|388.21|392.11|388.01|12
1633026820000|2021-09-30 18:33:40|392.36|388.26|392.65|388.55|392.65|388.55|392.36|388.26|21
1633026830000|2021-09-30 18:33:50|392.66|388.56|392.74|388.64|392.75|388.65|392.63|388.53|10
1633026840000|2021-09-30 18:34:00|392.72|388.62|392.67|388.57|392.72|388.62|392.62|388.52|13
1633026850000|2021-09-30 18:34:10|392.64|388.54|392.72|388.62|392.73|388.63|392.6|388.5|13
1633026860000|2021-09-30 18:34:20|392.71|388.61|392.66|388.56|392.74|388.64|392.61|388.51|12
1633026870000|2021-09-30 18:34:30|392.67|388.57|392.99|388.89|392.99|388.89|392.67|388.57|13
1633026880000|2021-09-30 18:34:40|392.97|388.87|392.97|388.87|392.97|388.87|392.97|388.87|1
1633026890000|2021-09-30 18:34:50|392.91|388.81|392.69|388.59|392.91|388.81|392.6|388.5|16
1633026900000|2021-09-30 18:35:00|392.7|388.6|392.7|388.6|392.7|388.6|392.57|388.47|10
1633026910000|2021-09-30 18:35:10|392.68|388.58|392.6|388.5|392.7|388.6|392.6|388.5|3
1633026920000|2021-09-30 18:35:20|392.7|388.6|392.6|388.5|392.7|388.6|392.6|388.5|6
1633026930000|2021-09-30 18:35:30|392.58|388.48|392.55|388.45|392.6|388.5|392.55|388.45|9
1633026940000|2021-09-30 18:35:40|392.58|388.48|392.6|388.5|392.6|388.5|392.58|388.48|8
1633026950000|2021-09-30 18:35:50|392.58|388.48|392.56|388.46|392.6|388.5|392.56|388.46|4
1633026960000|2021-09-30 18:36:00|392.6|388.5|392.6|388.5|392.6|388.5|392.58|388.48|5
1633026970000|2021-09-30 18:36:10|392.58|388.48|392.4|388.3|392.58|388.48|392.3|388.2|9
1633026980000|2021-09-30 18:36:20|392.37|388.27|392.4|388.3|392.4|388.3|392.37|388.27|6
1633026990000|2021-09-30 18:36:30|392.37|388.27|392.32|388.22|392.37|388.27|392.3|388.2|13
1633027000000|2021-09-30 18:36:40|392.33|388.23|392.23|388.13|392.33|388.23|392.15|388.05|7
1633027010000|2021-09-30 18:36:50|392.2|388.1|392.13|388.03|392.2|388.1|392.09|387.99|11
1633027020000|2021-09-30 18:37:00|392.16|388.06|392.14|388.04|392.17|388.07|392.12|388.02|10
1633027030000|2021-09-30 18:37:10|392.19|388.09|392.39|388.29|392.39|388.29|392.19|388.09|5
1633027040000|2021-09-30 18:37:20|392.37|388.27|392.65|388.55|392.7|388.6|392.37|388.27|20
1633027050000|2021-09-30 18:37:30|392.63|388.53|392.63|388.53|392.63|388.53|392.55|388.45|11
1633027060000|2021-09-30 18:37:40|392.64|388.54|392.55|388.45|392.64|388.54|392.5|388.4|12
1633027070000|2021-09-30 18:37:50|392.53|388.43|392.56|388.46|392.56|388.46|392.53|388.43|3
1633027080000|2021-09-30 18:38:00|392.55|388.45|392.99|388.89|393.01|388.91|392.54|388.44|19
1633027090000|2021-09-30 18:38:10|392.94|388.84|392.9|388.8|392.98|388.88|392.9|388.8|14
1633027100000|2021-09-30 18:38:20|392.93|388.83|393.1|389|393.16|389.06|392.93|388.83|10
1633027110000|2021-09-30 18:38:30|393.07|388.97|392.93|388.83|393.14|389.04|392.9|388.8|8
1633027120000|2021-09-30 18:38:40|392.97|388.87|392.92|388.82|393.01|388.91|392.9|388.8|8
1633027130000|2021-09-30 18:38:50|392.88|388.78|393|388.9|393.05|388.95|392.88|388.78|11
1633027140000|2021-09-30 18:39:00|393.1|389|393.3|389.2|393.38|389.28|393.1|389|22
1633027150000|2021-09-30 18:39:10|393.29|389.19|393.3|389.2|393.3|389.2|393.28|389.18|6
1633027160000|2021-09-30 18:39:20|393.21|389.11|393.03|388.93|393.23|389.13|393.03|388.93|14
1633027170000|2021-09-30 18:39:30|393|388.9|392.88|388.78|393.05|388.95|392.86|388.76|10
1633027180000|2021-09-30 18:39:40|392.81|388.71|393.2|389.1|393.34|389.24|392.8|388.7|19
1633027190000|2021-09-30 18:39:50|393.22|389.12|393.25|389.15|393.43|389.33|393.15|389.05|28
1633027200000|2021-09-30 18:40:00|393.24|389.14|393.3|389.2|393.36|389.26|393.14|389.04|23
1633027210000|2021-09-30 18:40:10|393.18|389.08|393.55|389.45|393.55|389.45|393.13|389.03|20
1633027220000|2021-09-30 18:40:20|393.6|389.5|393.65|389.55|393.81|389.71|393.6|389.5|19
1633027230000|2021-09-30 18:40:30|393.68|389.58|393.5|389.4|393.75|389.65|393.47|389.37|23
1633027240000|2021-09-30 18:40:40|393.49|389.39|394.05|389.95|394.05|389.95|393.48|389.38|16
1633027250000|2021-09-30 18:40:50|394.11|390.01|394.15|390.05|394.25|390.15|393.99|389.89|21
1633027260000|2021-09-30 18:41:00|394.12|390.02|393.98|389.88|394.19|390.09|393.98|389.88|19
1633027270000|2021-09-30 18:41:10|393.93|389.83|394.31|390.21|394.34|390.24|393.9|389.8|19
1633027280000|2021-09-30 18:41:20|394.3|390.2|394.05|389.95|394.3|390.2|394.05|389.95|20
1633027290000|2021-09-30 18:41:30|394.06|389.96|394.23|390.13|394.23|390.13|393.9|389.8|14
1633027300000|2021-09-30 18:41:40|394.22|390.12|394.37|390.27|394.37|390.27|394.2|390.1|11
1633027310000|2021-09-30 18:41:50|394.44|390.34|394.76|390.66|394.96|390.86|394.43|390.33|23
1633027320000|2021-09-30 18:42:00|394.75|390.65|395.5|391.4|395.51|391.41|394.75|390.65|28
1633027330000|2021-09-30 18:42:10|395.55|391.45|395.31|391.21|395.73|391.63|395.22|391.12|23
1633027340000|2021-09-30 18:42:20|395.29|391.19|395.35|391.25|395.38|391.28|395.17|391.07|30
1633027350000|2021-09-30 18:42:30|395.34|391.24|395.63|391.53|395.73|391.63|395.34|391.24|30
1633027360000|2021-09-30 18:42:40|395.58|391.48|395.66|391.56|395.77|391.67|395.55|391.45|22
1633027370000|2021-09-30 18:42:50|395.58|391.48|395.45|391.35|395.65|391.55|395.45|391.35|11
1633027380000|2021-09-30 18:43:00|395.43|391.33|395.49|391.39|395.55|391.45|395.39|391.29|17
1633027390000|2021-09-30 18:43:10|395.45|391.35|395.45|391.35|395.66|391.56|395.45|391.35|24
1633027400000|2021-09-30 18:43:20|395.5|391.4|395.55|391.45|395.57|391.47|395.48|391.38|9
1633027410000|2021-09-30 18:43:30|395.54|391.44|395.45|391.35|395.54|391.44|395.4|391.3|17
1633027420000|2021-09-30 18:43:40|395.43|391.33|395.4|391.3|395.7|391.6|395.38|391.28|31
1633027430000|2021-09-30 18:43:50|395.43|391.33|395.5|391.4|395.67|391.57|395.4|391.3|18
1633027440000|2021-09-30 18:44:00|395.45|391.35|395.88|391.78|395.9|391.8|395.4|391.3|20
1633027450000|2021-09-30 18:44:10|395.87|391.77|395.85|391.75|396.04|391.94|395.81|391.71|23
1633027460000|2021-09-30 18:44:20|395.84|391.74|395.95|391.85|395.95|391.85|395.8|391.7|20
1633027470000|2021-09-30 18:44:30|395.93|391.83|395.62|391.52|395.93|391.83|395.6|391.5|21
1633027480000|2021-09-30 18:44:40|395.63|391.53|395.67|391.57|395.78|391.68|395.56|391.46|22
1633027490000|2021-09-30 18:44:50|395.66|391.56|395.79|391.69|395.79|391.69|395.58|391.48|13
1633027500000|2021-09-30 18:45:00|395.77|391.67|396|391.9|396.05|391.95|395.75|391.65|22
1633027510000|2021-09-30 18:45:10|395.93|391.83|395.81|391.71|395.95|391.85|395.81|391.71|18
1633027520000|2021-09-30 18:45:20|395.85|391.75|395.73|391.63|395.87|391.77|395.73|391.63|21
1633027530000|2021-09-30 18:45:30|395.75|391.65|395.91|391.81|395.98|391.88|395.75|391.65|21
1633027540000|2021-09-30 18:45:40|396|391.9|395.9|391.8|396.14|392.04|395.88|391.78|18
1633027550000|2021-09-30 18:45:50|395.83|391.73|395.9|391.8|395.93|391.83|395.81|391.71|23
1633027560000|2021-09-30 18:46:00|395.89|391.79|395.83|391.73|396|391.9|395.83|391.73|10
1633027570000|2021-09-30 18:46:10|395.8|391.7|395.8|391.7|395.92|391.82|395.64|391.54|19
1633027580000|2021-09-30 18:46:20|395.81|391.71|395.5|391.4|395.83|391.73|395.4|391.3|14
1633027590000|2021-09-30 18:46:30|395.41|391.31|395.3|391.2|395.44|391.34|395.25|391.15|19
1633027600000|2021-09-30 18:46:40|395.25|391.15|395.4|391.3|395.56|391.46|395.15|391.05|20
1633027610000|2021-09-30 18:46:50|395.41|391.31|395.53|391.43|395.53|391.43|395.41|391.31|11
1633027620000|2021-09-30 18:47:00|395.55|391.45|395.38|391.28|395.55|391.45|395.33|391.23|19
1633027630000|2021-09-30 18:47:10|395.36|391.26|395.43|391.33|395.58|391.48|395.33|391.23|17
1633027640000|2021-09-30 18:47:20|395.4|391.3|395.26|391.16|395.4|391.3|395.26|391.16|7
1633027650000|2021-09-30 18:47:30|395.24|391.14|395.45|391.35|395.45|391.35|395.23|391.13|15
1633027660000|2021-09-30 18:47:40|395.46|391.36|395.4|391.3|395.46|391.36|395.22|391.12|14
1633027670000|2021-09-30 18:47:50|395.43|391.33|395.23|391.13|395.43|391.33|395.21|391.11|11
1633027680000|2021-09-30 18:48:00|395.25|391.15|395.23|391.13|395.33|391.23|395.2|391.1|15
1633027690000|2021-09-30 18:48:10|395.22|391.12|395.25|391.15|395.25|391.15|395.2|391.1|12
1633027700000|2021-09-30 18:48:20|395.28|391.18|395.33|391.23|395.35|391.25|395.28|391.18|13
1633027710000|2021-09-30 18:48:30|395.3|391.2|395.32|391.22|395.52|391.42|395.25|391.15|16
1633027720000|2021-09-30 18:48:40|395.29|391.19|395.2|391.1|395.34|391.24|395.2|391.1|14
1633027730000|2021-09-30 18:48:50|395.21|391.11|395.05|390.95|395.21|391.11|395.05|390.95|16
1633027740000|2021-09-30 18:49:00|395.06|390.96|395.03|390.93|395.13|391.03|394.99|390.89|17
1633027750000|2021-09-30 18:49:10|395.04|390.94|395.28|391.18|395.28|391.18|395.03|390.93|17
1633027760000|2021-09-30 18:49:20|395.26|391.16|395.32|391.22|395.44|391.34|395.26|391.16|18
1633027770000|2021-09-30 18:49:30|395.31|391.21|395.51|391.41|395.55|391.45|395.3|391.2|14
1633027780000|2021-09-30 18:49:40|395.5|391.4|395.7|391.6|395.71|391.61|395.5|391.4|10
1633027790000|2021-09-30 18:49:50|395.67|391.57|395.62|391.52|395.69|391.59|395.5|391.4|16
1633027800000|2021-09-30 18:50:00|395.63|391.53|395.94|391.84|396|391.9|395.6|391.5|14
1633027810000|2021-09-30 18:50:10|396.01|391.91|396.1|392|396.1|392|396|391.9|12
1633027820000|2021-09-30 18:50:20|396.11|392.01|395.93|391.83|396.14|392.04|395.9|391.8|11
1633027830000|2021-09-30 18:50:30|395.9|391.8|396.05|391.95|396.15|392.05|395.9|391.8|22
1633027840000|2021-09-30 18:50:40|396|391.9|395.9|391.8|396|391.9|395.9|391.8|9
1633027850000|2021-09-30 18:50:50|395.92|391.82|395.9|391.8|395.96|391.86|395.9|391.8|9
1633027860000|2021-09-30 18:51:00|395.86|391.76|395.73|391.63|395.86|391.76|395.73|391.63|11
1633027870000|2021-09-30 18:51:10|395.7|391.6|395.85|391.75|395.85|391.75|395.7|391.6|19
1633027880000|2021-09-30 18:51:20|395.84|391.74|395.8|391.7|395.86|391.76|395.8|391.7|6
1633027890000|2021-09-30 18:51:30|395.78|391.68|395.5|391.4|395.78|391.68|395.5|391.4|10
1633027900000|2021-09-30 18:51:40|395.56|391.46|395.51|391.41|395.64|391.54|395.51|391.41|16
1633027910000|2021-09-30 18:51:50|395.53|391.43|395.87|391.77|395.89|391.79|395.48|391.38|15
1633027920000|2021-09-30 18:52:00|395.96|391.86|395.9|391.8|396.05|391.95|395.9|391.8|15
1633027930000|2021-09-30 18:52:10|395.91|391.81|395.8|391.7|395.96|391.86|395.8|391.7|14
1633027940000|2021-09-30 18:52:20|395.83|391.73|395.8|391.7|395.94|391.84|395.8|391.7|15
1633027950000|2021-09-30 18:52:30|395.81|391.71|395.81|391.71|395.84|391.74|395.8|391.7|10
1633027960000|2021-09-30 18:52:40|395.83|391.73|396.02|391.92|396.05|391.95|395.83|391.73|15
1633027970000|2021-09-30 18:52:50|396|391.9|395.85|391.75|396.05|391.95|395.82|391.72|13
1633027980000|2021-09-30 18:53:00|395.8|391.7|395.82|391.72|395.82|391.72|395.71|391.61|11
1633027990000|2021-09-30 18:53:10|395.81|391.71|395.85|391.75|395.93|391.83|395.8|391.7|19
1633028000000|2021-09-30 18:53:20|395.86|391.76|395.84|391.74|395.86|391.76|395.84|391.74|5
1633028010000|2021-09-30 18:53:30|395.83|391.73|395.91|391.81|395.91|391.81|395.76|391.66|6
1633028020000|2021-09-30 18:53:40|395.89|391.79|395.89|391.79|395.91|391.81|395.86|391.76|9
1633028030000|2021-09-30 18:53:50|395.87|391.77|395.89|391.79|395.93|391.83|395.87|391.77|12
1633028040000|2021-09-30 18:54:00|395.9|391.8|395.95|391.85|395.95|391.85|395.9|391.8|7
1633028050000|2021-09-30 18:54:10|395.93|391.83|395.92|391.82|395.93|391.83|395.91|391.81|4
1633028060000|2021-09-30 18:54:20|395.91|391.81|395.88|391.78|395.96|391.86|395.85|391.75|12
1633028070000|2021-09-30 18:54:30|395.89|391.79|395.89|391.79|395.9|391.8|395.84|391.74|8
1633028080000|2021-09-30 18:54:40|395.85|391.75|395.86|391.76|395.9|391.8|395.8|391.7|10
1633028090000|2021-09-30 18:54:50|395.87|391.77|395.82|391.72|395.87|391.77|395.77|391.67|8
1633028100000|2021-09-30 18:55:00|395.8|391.7|395.92|391.82|395.92|391.82|395.8|391.7|9
1633028110000|2021-09-30 18:55:10|395.94|391.84|396|391.9|396.01|391.91|395.9|391.8|10
1633028120000|2021-09-30 18:55:20|395.95|391.85|395.97|391.87|396|391.9|395.93|391.83|6
1633028130000|2021-09-30 18:55:30|395.98|391.88|396.08|391.98|396.11|392.01|395.87|391.77|24
1633028140000|2021-09-30 18:55:40|396.05|391.95|396|391.9|396.15|392.05|395.98|391.88|20
1633028150000|2021-09-30 18:55:50|396.11|392.01|395.98|391.88|396.11|392.01|395.97|391.87|5
1633028160000|2021-09-30 18:56:00|395.99|391.89|396|391.9|396|391.9|395.93|391.83|4
1633028170000|2021-09-30 18:56:10|396.1|392|396.1|392|396.11|392.01|396|391.9|6
1633028180000|2021-09-30 18:56:20|396.09|391.99|396|391.9|396.09|391.99|395.99|391.89|9
1633028190000|2021-09-30 18:56:30|395.93|391.83|396|391.9|396.02|391.92|395.91|391.81|7
1633028200000|2021-09-30 18:56:40|395.95|391.85|395.9|391.8|396|391.9|395.9|391.8|10
1633028210000|2021-09-30 18:56:50|395.94|391.84|395.9|391.8|395.96|391.86|395.87|391.77|7
1633028220000|2021-09-30 18:57:00|395.89|391.79|395.95|391.85|395.97|391.87|395.89|391.79|5
1633028230000|2021-09-30 18:57:10|395.93|391.83|395.92|391.82|396.01|391.91|395.92|391.82|9
1633028240000|2021-09-30 18:57:20|395.95|391.85|395.89|391.79|395.95|391.85|395.89|391.79|6
1633028250000|2021-09-30 18:57:30|395.83|391.73|395.8|391.7|395.86|391.76|395.8|391.7|6
1633028260000|2021-09-30 18:57:40|395.82|391.72|395.82|391.72|395.84|391.74|395.8|391.7|4
1633028270000|2021-09-30 18:57:50|395.8|391.7|395.8|391.7|395.81|391.71|395.8|391.7|3
1633028280000|2021-09-30 18:58:00|395.86|391.76|395.98|391.88|395.98|391.88|395.86|391.76|12
1633028290000|2021-09-30 18:58:10|396|391.9|396.11|392.01|396.11|392.01|395.98|391.88|9
1633028300000|2021-09-30 18:58:20|396.12|392.02|396.11|392.01|396.12|392.02|396.05|391.95|8
1633028310000|2021-09-30 18:58:30|396.1|392|396.11|392.01|396.16|392.06|396.09|391.99|9
1633028320000|2021-09-30 18:58:40|396.09|391.99|396.09|391.99|396.09|391.99|396.09|391.99|1
1633028340000|2021-09-30 18:59:00|396.1|392|396.06|391.96|396.1|392|396.06|391.96|2
1633028350000|2021-09-30 18:59:10|396.01|391.91|395.95|391.85|396.01|391.91|395.93|391.83|8
1633028360000|2021-09-30 18:59:20|395.9|391.8|395.95|391.85|395.95|391.85|395.9|391.8|2
1633028370000|2021-09-30 18:59:30|395.99|391.89|396.03|391.93|396.03|391.93|395.99|391.89|4
1633028390000|2021-09-30 18:59:50|396.07|391.97|395.98|391.88|396.11|392.01|395.97|391.87|12
1633028400000|2021-09-30 19:00:00|396|391.9|395.95|391.85|396|391.9|395.92|391.82|19
1633028410000|2021-09-30 19:00:10|395.96|391.86|396|391.9|396|391.9|395.95|391.85|10
1633028420000|2021-09-30 19:00:20|396.01|391.91|396.11|392.01|396.19|392.09|396|391.9|12
1633028430000|2021-09-30 19:00:30|396.1|392|396.2|392.1|396.22|392.12|396.1|392|10
1633028440000|2021-09-30 19:00:40|396.22|392.12|396.4|392.3|396.4|392.3|396.2|392.1|11
1633028450000|2021-09-30 19:00:50|396.32|392.22|396.25|392.15|396.32|392.22|396.2|392.1|8
1633028460000|2021-09-30 19:01:00|396.27|392.17|396.39|392.29|396.4|392.3|396.27|392.17|11
1633028470000|2021-09-30 19:01:10|396.3|392.2|396.12|392.02|396.35|392.25|396.12|392.02|11
1633028480000|2021-09-30 19:01:20|396.04|391.94|395.81|391.71|396.1|392|395.75|391.65|16
1633028490000|2021-09-30 19:01:30|395.8|391.7|395.65|391.55|395.8|391.7|395.65|391.55|7
1633028500000|2021-09-30 19:01:40|395.7|391.6|395.8|391.7|395.8|391.7|395.7|391.6|12
1633028510000|2021-09-30 19:01:50|395.81|391.71|395.67|391.57|395.82|391.72|395.67|391.57|6
1633028520000|2021-09-30 19:02:00|395.57|391.47|395.9|391.8|395.9|391.8|395.57|391.47|9
1633028530000|2021-09-30 19:02:10|395.89|391.79|395.9|391.8|395.95|391.85|395.85|391.75|9
1633028540000|2021-09-30 19:02:20|395.85|391.75|395.78|391.68|395.9|391.8|395.78|391.68|11
1633028550000|2021-09-30 19:02:30|395.8|391.7|395.85|391.75|395.85|391.75|395.73|391.63|9
1633028560000|2021-09-30 19:02:40|395.9|391.8|395.8|391.7|395.9|391.8|395.8|391.7|2
1633028570000|2021-09-30 19:02:50|395.81|391.71|395.9|391.8|396.01|391.91|395.81|391.71|8
1633028580000|2021-09-30 19:03:00|395.95|391.85|395.89|391.79|395.95|391.85|395.89|391.79|6
1633028590000|2021-09-30 19:03:10|395.86|391.76|395.71|391.61|395.89|391.79|395.71|391.61|9
1633028600000|2021-09-30 19:03:20|395.7|391.6|395.62|391.52|395.7|391.6|395.62|391.52|7
1633028610000|2021-09-30 19:03:30|395.64|391.54|395.32|391.22|395.64|391.54|395.32|391.22|9
1633028620000|2021-09-30 19:03:40|395.35|391.25|395.27|391.17|395.38|391.28|395.27|391.17|3
1633028630000|2021-09-30 19:03:50|395.29|391.19|395.29|391.19|395.29|391.19|395.29|391.19|1
1633028640000|2021-09-30 19:04:00|395.2|391.1|395.34|391.24|395.34|391.24|395.2|391.1|7
1633028650000|2021-09-30 19:04:10|395.35|391.25|395.36|391.26|395.36|391.26|395.33|391.23|4
1633028660000|2021-09-30 19:04:20|395.34|391.24|395.69|391.59|395.69|391.59|395.34|391.24|15
1633028670000|2021-09-30 19:04:30|395.7|391.6|395.73|391.63|395.77|391.67|395.7|391.6|10
1633028680000|2021-09-30 19:04:40|395.7|391.6|395.46|391.36|395.71|391.61|395.42|391.32|18
1633028690000|2021-09-30 19:04:50|395.45|391.35|395.2|391.1|395.45|391.35|395.15|391.05|13
1633028700000|2021-09-30 19:05:00|395.18|391.08|395.19|391.09|395.19|391.09|395.09|390.99|9
1633028710000|2021-09-30 19:05:10|395.2|391.1|395.11|391.01|395.2|391.1|395|390.9|19
1633028720000|2021-09-30 19:05:20|395.12|391.02|395.2|391.1|395.2|391.1|395.12|391.02|10
1633028730000|2021-09-30 19:05:30|395.19|391.09|395.25|391.15|395.29|391.19|395.18|391.08|14
1633028740000|2021-09-30 19:05:40|395.26|391.16|395.6|391.5|395.61|391.51|395.26|391.16|25
1633028750000|2021-09-30 19:05:50|395.59|391.49|395.48|391.38|395.59|391.49|395.4|391.3|12
1633028760000|2021-09-30 19:06:00|395.46|391.36|395.4|391.3|395.46|391.36|395.4|391.3|6
1633028770000|2021-09-30 19:06:10|395.35|391.25|395.14|391.04|395.35|391.25|395.14|391.04|15
1633028780000|2021-09-30 19:06:20|395.15|391.05|395.3|391.2|395.31|391.21|395.15|391.05|17
1633028790000|2021-09-30 19:06:30|395.25|391.15|395.21|391.11|395.3|391.2|395.2|391.1|5
1633028800000|2021-09-30 19:06:40|395.25|391.15|395.24|391.14|395.29|391.19|395.2|391.1|11
1633028810000|2021-09-30 19:06:50|395.25|391.15|395.24|391.14|395.27|391.17|395.24|391.14|13
1633028820000|2021-09-30 19:07:00|395.25|391.15|395.29|391.19|395.3|391.2|395.2|391.1|15
1633028830000|2021-09-30 19:07:10|395.3|391.2|395.28|391.18|395.3|391.2|395.22|391.12|11
1633028840000|2021-09-30 19:07:20|395.29|391.19|395.41|391.31|395.48|391.38|395.29|391.19|15
1633028850000|2021-09-30 19:07:30|395.4|391.3|395.45|391.35|395.45|391.35|395.4|391.3|3
1633028860000|2021-09-30 19:07:40|395.46|391.36|395.45|391.35|395.46|391.36|395.45|391.35|2
1633028870000|2021-09-30 19:07:50|395.43|391.33|395.18|391.08|395.43|391.33|395.12|391.02|17
1633028880000|2021-09-30 19:08:00|395.15|391.05|395.03|390.93|395.16|391.06|395.03|390.93|6
1633028890000|2021-09-30 19:08:10|395.02|390.92|395.01|390.91|395.02|390.92|395|390.9|4
1633028900000|2021-09-30 19:08:20|395.05|390.95|395.11|391.01|395.18|391.08|395.05|390.95|13
1633028910000|2021-09-30 19:08:30|395.1|391|395.12|391.02|395.15|391.05|395.08|390.98|11
1633028920000|2021-09-30 19:08:40|395.14|391.04|395.2|391.1|395.2|391.1|395.14|391.04|9
1633028930000|2021-09-30 19:08:50|395.19|391.09|395.19|391.09|395.19|391.09|395.19|391.09|1
1633028940000|2021-09-30 19:09:00|395.2|391.1|395.2|391.1|395.21|391.11|395.13|391.03|17
1633028950000|2021-09-30 19:09:10|395.19|391.09|395.02|390.92|395.19|391.09|395.02|390.92|12
1633028960000|2021-09-30 19:09:20|395.09|390.99|394.82|390.72|395.09|390.99|394.82|390.72|12
1633028970000|2021-09-30 19:09:30|394.83|390.73|394.81|390.71|394.83|390.73|394.71|390.61|22
1633028980000|2021-09-30 19:09:40|394.8|390.7|394.59|390.49|394.81|390.71|394.58|390.48|22
1633028990000|2021-09-30 19:09:50|394.57|390.47|394.53|390.43|394.57|390.47|394.52|390.42|7
1633029000000|2021-09-30 19:10:00|394.54|390.44|394.52|390.42|394.57|390.47|394.51|390.41|11
1633029010000|2021-09-30 19:10:10|394.44|390.34|394.5|390.4|394.52|390.42|394.38|390.28|16
1633029020000|2021-09-30 19:10:20|394.47|390.37|394.71|390.61|394.71|390.61|394.44|390.34|15
1633029030000|2021-09-30 19:10:30|394.7|390.6|394.65|390.55|394.72|390.62|394.65|390.55|14
1633029040000|2021-09-30 19:10:40|394.67|390.57|394.9|390.8|394.9|390.8|394.67|390.57|13
1633029050000|2021-09-30 19:10:50|394.88|390.78|394.94|390.84|394.96|390.86|394.88|390.78|6
1633029060000|2021-09-30 19:11:00|395.06|390.96|394.97|390.87|395.06|390.96|394.97|390.87|4
1633029070000|2021-09-30 19:11:10|395|390.9|394.7|390.6|395|390.9|394.7|390.6|15
1633029080000|2021-09-30 19:11:20|394.71|390.61|394.73|390.63|394.77|390.67|394.71|390.61|15
1633029090000|2021-09-30 19:11:30|394.74|390.64|394.68|390.58|394.74|390.64|394.68|390.58|5
1633029100000|2021-09-30 19:11:40|394.7|390.6|394.7|390.6|394.71|390.61|394.7|390.6|3
1633029110000|2021-09-30 19:11:50|394.67|390.57|394.76|390.66|394.76|390.66|394.67|390.57|13
1633029120000|2021-09-30 19:12:00|394.75|390.65|394.7|390.6|394.75|390.65|394.7|390.6|5
1633029130000|2021-09-30 19:12:10|394.66|390.56|394.6|390.5|394.7|390.6|394.6|390.5|12
1633029140000|2021-09-30 19:12:20|394.63|390.53|394.62|390.52|394.71|390.61|394.58|390.48|13
1633029150000|2021-09-30 19:12:30|394.6|390.5|394.65|390.55|394.7|390.6|394.6|390.5|14
1633029160000|2021-09-30 19:12:40|394.69|390.59|394.6|390.5|394.69|390.59|394.6|390.5|5
1633029170000|2021-09-30 19:12:50|394.59|390.49|394.7|390.6|394.71|390.61|394.56|390.46|13
1633029180000|2021-09-30 19:13:00|394.69|390.59|394.72|390.62|394.72|390.62|394.65|390.55|10
1633029190000|2021-09-30 19:13:10|394.77|390.67|394.72|390.62|394.77|390.67|394.7|390.6|16
1633029200000|2021-09-30 19:13:20|394.74|390.64|394.74|390.64|394.8|390.7|394.73|390.63|8
1633029210000|2021-09-30 19:13:30|394.7|390.6|394.7|390.6|394.7|390.6|394.7|390.6|1
1633029220000|2021-09-30 19:13:40|394.68|390.58|394.7|390.6|394.7|390.6|394.68|390.58|2
1633029240000|2021-09-30 19:14:00|394.68|390.58|394.71|390.61|394.71|390.61|394.68|390.58|3
1633029250000|2021-09-30 19:14:10|394.69|390.59|394.74|390.64|394.74|390.64|394.69|390.59|7
1633029260000|2021-09-30 19:14:20|394.79|390.69|394.87|390.77|394.87|390.77|394.79|390.69|11
1633029270000|2021-09-30 19:14:30|394.85|390.75|394.82|390.72|394.85|390.75|394.79|390.69|8
1633029280000|2021-09-30 19:14:40|394.75|390.65|394.85|390.75|394.85|390.75|394.71|390.61|12
1633029290000|2021-09-30 19:14:50|394.83|390.73|394.75|390.65|394.84|390.74|394.75|390.65|9
1633029300000|2021-09-30 19:15:00|394.73|390.63|394.81|390.71|394.84|390.74|394.73|390.63|8
1633029310000|2021-09-30 19:15:10|394.79|390.69|394.47|390.37|394.79|390.69|394.43|390.33|15
1633029320000|2021-09-30 19:15:20|394.45|390.35|394.6|390.5|394.6|390.5|394.43|390.33|24
1633029330000|2021-09-30 19:15:30|394.61|390.51|395.03|390.93|395.03|390.93|394.61|390.51|14
1633029340000|2021-09-30 19:15:40|395|390.9|395.03|390.93|395.03|390.93|395|390.9|8
1633029350000|2021-09-30 19:15:50|395.04|390.94|395|390.9|395.07|390.97|395|390.9|9
1633029360000|2021-09-30 19:16:00|394.94|390.84|394.88|390.78|395|390.9|394.83|390.73|15
1633029370000|2021-09-30 19:16:10|394.89|390.79|394.84|390.74|394.92|390.82|394.82|390.72|19
1633029380000|2021-09-30 19:16:20|394.82|390.72|394.8|390.7|394.84|390.74|394.8|390.7|6
1633029390000|2021-09-30 19:16:30|394.79|390.69|394.78|390.68|394.8|390.7|394.78|390.68|6
1633029400000|2021-09-30 19:16:40|394.79|390.69|394.78|390.68|394.8|390.7|394.76|390.66|6
1633029410000|2021-09-30 19:16:50|394.79|390.69|394.81|390.71|394.87|390.77|394.78|390.68|13
1633029420000|2021-09-30 19:17:00|394.82|390.72|394.8|390.7|394.82|390.72|394.78|390.68|12
1633029430000|2021-09-30 19:17:10|394.81|390.71|394.78|390.68|394.81|390.71|394.78|390.68|5
1633029440000|2021-09-30 19:17:20|394.77|390.67|394.76|390.66|394.77|390.67|394.54|390.44|21
1633029450000|2021-09-30 19:17:30|394.79|390.69|394.45|390.35|394.79|390.69|394.43|390.33|19
1633029460000|2021-09-30 19:17:40|394.46|390.36|394.2|390.1|394.47|390.37|394.2|390.1|14
1633029470000|2021-09-30 19:17:50|394.25|390.15|394.5|390.4|394.62|390.52|394.25|390.15|16
1633029480000|2021-09-30 19:18:00|394.57|390.47|394.51|390.41|394.59|390.49|394.51|390.41|6
1633029490000|2021-09-30 19:18:10|394.53|390.43|394.52|390.42|394.56|390.46|394.51|390.41|4
1633029500000|2021-09-30 19:18:20|394.51|390.41|394.46|390.36|394.52|390.42|394.46|390.36|7
1633029510000|2021-09-30 19:18:30|394.45|390.35|394.33|390.23|394.46|390.36|394.33|390.23|10
1633029520000|2021-09-30 19:18:40|394.32|390.22|394.17|390.07|394.35|390.25|394.16|390.06|22
1633029530000|2021-09-30 19:18:50|394.16|390.06|394.11|390.01|394.16|390.06|394.1|390|10
1633029540000|2021-09-30 19:19:00|394.15|390.05|394.15|390.05|394.17|390.07|394.13|390.03|8
1633029550000|2021-09-30 19:19:10|394.12|390.02|394.11|390.01|394.2|390.1|394.09|389.99|9
1633029560000|2021-09-30 19:19:20|394.1|390|394.06|389.96|394.1|390|394.06|389.96|4
1633029570000|2021-09-30 19:19:30|394|389.9|394.06|389.96|394.07|389.97|394|389.9|5
1633029580000|2021-09-30 19:19:40|394.07|389.97|394|389.9|394.08|389.98|394|389.9|5
1633029590000|2021-09-30 19:19:50|393.99|389.89|393.7|389.6|394.07|389.97|393.7|389.6|13
1633029600000|2021-09-30 19:20:00|393.71|389.61|393.5|389.4|393.76|389.66|393.5|389.4|8
1633029610000|2021-09-30 19:20:10|393.6|389.5|393.42|389.32|393.69|389.59|393.35|389.25|18
1633029620000|2021-09-30 19:20:20|393.4|389.3|393.4|389.3|393.41|389.31|393.26|389.16|19
1633029630000|2021-09-30 19:20:30|393.41|389.31|393.52|389.42|393.53|389.43|393.41|389.31|14
1633029640000|2021-09-30 19:20:40|393.51|389.41|393.25|389.15|393.51|389.41|393.25|389.15|17
1633029650000|2021-09-30 19:20:50|393.24|389.14|393.27|389.17|393.27|389.17|393.22|389.12|14
1633029660000|2021-09-30 19:21:00|393.25|389.15|393.2|389.1|393.26|389.16|393.18|389.08|10
1633029670000|2021-09-30 19:21:10|393.19|389.09|393.4|389.3|393.4|389.3|393.19|389.09|12
1633029680000|2021-09-30 19:21:20|393.41|389.31|393.48|389.38|393.48|389.38|393.41|389.31|2
1633029690000|2021-09-30 19:21:30|393.5|389.4|393.71|389.61|393.72|389.62|393.5|389.4|14
1633029700000|2021-09-30 19:21:40|393.72|389.62|393.73|389.63|393.78|389.68|393.71|389.61|10
1633029710000|2021-09-30 19:21:50|393.72|389.62|393.68|389.58|393.72|389.62|393.64|389.54|9
1633029720000|2021-09-30 19:22:00|393.66|389.56|393.6|389.5|393.66|389.56|393.57|389.47|12
1633029730000|2021-09-30 19:22:10|393.57|389.47|393.76|389.66|393.76|389.66|393.57|389.47|17
1633029740000|2021-09-30 19:22:20|393.77|389.67|393.9|389.8|393.91|389.81|393.76|389.66|12
1633029750000|2021-09-30 19:22:30|393.86|389.76|393.85|389.75|393.87|389.77|393.85|389.75|7
1633029760000|2021-09-30 19:22:40|393.87|389.77|393.85|389.75|393.89|389.79|393.83|389.73|13
1633029770000|2021-09-30 19:22:50|393.87|389.77|393.96|389.86|393.98|389.88|393.87|389.77|9
1633029780000|2021-09-30 19:23:00|393.95|389.85|393.86|389.76|393.95|389.85|393.84|389.74|10
1633029790000|2021-09-30 19:23:10|393.89|389.79|393.84|389.74|393.89|389.79|393.84|389.74|6
1633029800000|2021-09-30 19:23:20|393.9|389.8|393.85|389.75|393.9|389.8|393.84|389.74|6
1633029810000|2021-09-30 19:23:30|393.83|389.73|393.62|389.52|393.84|389.74|393.55|389.45|13
1633029820000|2021-09-30 19:23:40|393.61|389.51|393.59|389.49|393.65|389.55|393.59|389.49|5
1633029830000|2021-09-30 19:23:50|393.61|389.51|393.68|389.58|393.71|389.61|393.61|389.51|9
1633029840000|2021-09-30 19:24:00|393.63|389.53|393.53|389.43|393.63|389.53|393.4|389.3|18
1633029850000|2021-09-30 19:24:10|393.51|389.41|393.52|389.42|393.54|389.44|393.5|389.4|5
1633029870000|2021-09-30 19:24:30|393.55|389.45|393.53|389.43|393.55|389.45|393.53|389.43|3
1633029880000|2021-09-30 19:24:40|393.49|389.39|393.6|389.5|393.6|389.5|393.46|389.36|13
1633029890000|2021-09-30 19:24:50|393.57|389.47|393.72|389.62|393.77|389.67|393.57|389.47|11
1633029900000|2021-09-30 19:25:00|393.79|389.69|393.84|389.74|393.86|389.76|393.78|389.68|7
1633029910000|2021-09-30 19:25:10|393.85|389.75|393.84|389.74|393.85|389.75|393.81|389.71|7
1633029920000|2021-09-30 19:25:20|393.85|389.75|393.66|389.56|393.85|389.75|393.64|389.54|20
1633029930000|2021-09-30 19:25:30|393.65|389.55|393.64|389.54|393.65|389.55|393.63|389.53|8
1633029940000|2021-09-30 19:25:40|393.58|389.48|393.61|389.51|393.63|389.53|393.58|389.48|7
1633029950000|2021-09-30 19:25:50|393.59|389.49|393.63|389.53|393.64|389.54|393.58|389.48|8
1633029960000|2021-09-30 19:26:00|393.64|389.54|393.53|389.43|393.64|389.54|393.53|389.43|11
1633029970000|2021-09-30 19:26:10|393.5|389.4|394.02|389.92|394.03|389.93|393.5|389.4|21
1633029980000|2021-09-30 19:26:20|394.11|390.01|393.98|389.88|394.11|390.01|393.98|389.88|6
1633029990000|2021-09-30 19:26:30|393.9|389.8|394.01|389.91|394.01|389.91|393.89|389.79|10
1633030000000|2021-09-30 19:26:40|394|389.9|393.95|389.85|394.04|389.94|393.9|389.8|19
1633030010000|2021-09-30 19:26:50|393.9|389.8|393.8|389.7|393.9|389.8|393.76|389.66|7
1633030030000|2021-09-30 19:27:10|393.74|389.64|393.89|389.79|393.9|389.8|393.74|389.64|9
1633030040000|2021-09-30 19:27:20|393.87|389.77|393.88|389.78|393.89|389.79|393.83|389.73|11
1633030050000|2021-09-30 19:27:30|393.86|389.76|393.81|389.71|393.86|389.76|393.8|389.7|7
1633030060000|2021-09-30 19:27:40|393.8|389.7|393.86|389.76|393.89|389.79|393.8|389.7|19
1633030070000|2021-09-30 19:27:50|393.85|389.75|393.82|389.72|393.85|389.75|393.82|389.72|3
1633030080000|2021-09-30 19:28:00|393.8|389.7|393.74|389.64|393.8|389.7|393.72|389.62|6
1633030090000|2021-09-30 19:28:10|393.73|389.63|393.76|389.66|393.77|389.67|393.73|389.63|6
1633030100000|2021-09-30 19:28:20|393.77|389.67|393.87|389.77|393.87|389.77|393.77|389.67|7
1633030110000|2021-09-30 19:28:30|393.86|389.76|393.86|389.76|393.87|389.77|393.85|389.75|6
1633030120000|2021-09-30 19:28:40|393.87|389.77|393.75|389.65|393.87|389.77|393.72|389.62|9
1633030130000|2021-09-30 19:28:50|393.72|389.62|393.76|389.66|393.78|389.68|393.71|389.61|5
1633030140000|2021-09-30 19:29:00|393.7|389.6|393.6|389.5|393.89|389.79|393.59|389.49|19
1633030150000|2021-09-30 19:29:10|393.59|389.49|393.4|389.3|393.59|389.49|393.39|389.29|14
1633030160000|2021-09-30 19:29:20|393.39|389.29|393.27|389.17|393.39|389.29|393.25|389.15|13
1633030170000|2021-09-30 19:29:30|393.28|389.18|393.26|389.16|393.29|389.19|393.26|389.16|7
1633030180000|2021-09-30 19:29:40|393.29|389.19|393.11|389.01|393.29|389.19|393.1|389|12
1633030190000|2021-09-30 19:29:50|393.12|389.02|393.11|389.01|393.12|389.02|393.1|389|4
1633030200000|2021-09-30 19:30:00|393.13|389.03|393.08|388.98|393.13|389.03|393.07|388.97|12
1633030210000|2021-09-30 19:30:10|393.07|388.97|393.25|389.15|393.3|389.2|393.03|388.93|22
1633030220000|2021-09-30 19:30:20|393.24|389.14|393.29|389.19|393.29|389.19|393.24|389.14|7
1633030230000|2021-09-30 19:30:30|393.3|389.2|393.26|389.16|393.3|389.2|393.26|389.16|4
1633030240000|2021-09-30 19:30:40|393.25|389.15|393.44|389.34|393.44|389.34|393.25|389.15|9
1633030250000|2021-09-30 19:30:50|393.47|389.37|393.55|389.45|393.55|389.45|393.44|389.34|10
1633030260000|2021-09-30 19:31:00|393.54|389.44|393.79|389.69|393.79|389.69|393.53|389.43|13
1633030270000|2021-09-30 19:31:10|393.8|389.7|393.78|389.68|393.86|389.76|393.77|389.67|12
1633030280000|2021-09-30 19:31:20|393.8|389.7|393.79|389.69|393.8|389.7|393.78|389.68|4
1633030290000|2021-09-30 19:31:30|393.78|389.68|393.7|389.6|393.78|389.68|393.7|389.6|3
1633030300000|2021-09-30 19:31:40|393.63|389.53|393.6|389.5|393.63|389.53|393.56|389.46|8
1633030310000|2021-09-30 19:31:50|393.57|389.47|393.67|389.57|393.67|389.57|393.57|389.47|7
1633030320000|2021-09-30 19:32:00|393.66|389.56|393.6|389.5|393.67|389.57|393.6|389.5|5
1633030330000|2021-09-30 19:32:10|393.65|389.55|393.65|389.55|393.65|389.55|393.65|389.55|1
1633030340000|2021-09-30 19:32:20|393.61|389.51|393.55|389.45|393.61|389.51|393.55|389.45|4
1633030350000|2021-09-30 19:32:30|393.54|389.44|393.58|389.48|393.58|389.48|393.54|389.44|5
1633030360000|2021-09-30 19:32:40|393.59|389.49|393.58|389.48|393.59|389.49|393.55|389.45|9
1633030370000|2021-09-30 19:32:50|393.57|389.47|393.49|389.39|393.57|389.47|393.49|389.39|5
1633030380000|2021-09-30 19:33:00|393.51|389.41|393.46|389.36|393.52|389.42|393.43|389.33|10
1633030390000|2021-09-30 19:33:10|393.48|389.38|393.6|389.5|393.6|389.5|393.46|389.36|10
1633030400000|2021-09-30 19:33:20|393.72|389.62|393.69|389.59|393.72|389.62|393.69|389.59|13
1633030410000|2021-09-30 19:33:30|393.7|389.6|393.7|389.6|393.7|389.6|393.69|389.59|5
1633030420000|2021-09-30 19:33:40|393.69|389.59|393.69|389.59|393.69|389.59|393.69|389.59|1
1633030430000|2021-09-30 19:33:50|393.7|389.6|393.94|389.84|393.94|389.84|393.7|389.6|14
1633030440000|2021-09-30 19:34:00|393.99|389.89|393.89|389.79|394.03|389.93|393.89|389.79|9
1633030450000|2021-09-30 19:34:10|393.9|389.8|393.83|389.73|393.9|389.8|393.83|389.73|7
1633030460000|2021-09-30 19:34:20|393.85|389.75|393.96|389.86|393.96|389.86|393.84|389.74|14
1633030470000|2021-09-30 19:34:30|393.97|389.87|393.84|389.74|393.98|389.88|393.84|389.74|18
1633030480000|2021-09-30 19:34:40|393.75|389.65|393.74|389.64|393.79|389.69|393.71|389.61|10
1633030490000|2021-09-30 19:34:50|393.72|389.62|393.69|389.59|393.72|389.62|393.69|389.59|4
1633030500000|2021-09-30 19:35:00|393.64|389.54|393.6|389.5|393.67|389.57|393.6|389.5|4
1633030510000|2021-09-30 19:35:10|393.59|389.49|393.3|389.2|393.59|389.49|393.3|389.2|11
1633030520000|2021-09-30 19:35:20|393.31|389.21|393.3|389.2|393.31|389.21|393.25|389.15|6
1633030540000|2021-09-30 19:35:40|393.33|389.23|393.3|389.2|393.33|389.23|393.3|389.2|4
1633030550000|2021-09-30 19:35:50|393.38|389.28|393.5|389.4|393.5|389.4|393.36|389.26|3
1633030560000|2021-09-30 19:36:00|393.45|389.35|393.43|389.33|393.49|389.39|393.41|389.31|10
1633030570000|2021-09-30 19:36:10|393.41|389.31|393.5|389.4|393.5|389.4|393.41|389.31|9
1633030580000|2021-09-30 19:36:20|393.51|389.41|393.68|389.58|393.69|389.59|393.51|389.41|13
1633030590000|2021-09-30 19:36:30|393.66|389.56|393.66|389.56|393.66|389.56|393.61|389.51|9
1633030600000|2021-09-30 19:36:40|393.67|389.57|393.7|389.6|393.7|389.6|393.67|389.57|6
1633030610000|2021-09-30 19:36:50|393.69|389.59|393.61|389.51|393.7|389.6|393.58|389.48|12
1633030620000|2021-09-30 19:37:00|393.6|389.5|393.66|389.56|393.67|389.57|393.6|389.5|8
1633030630000|2021-09-30 19:37:10|393.68|389.58|393.69|389.59|393.69|389.59|393.68|389.58|2
1633030640000|2021-09-30 19:37:20|393.7|389.6|393.7|389.6|393.7|389.6|393.66|389.56|8
1633030650000|2021-09-30 19:37:30|393.72|389.62|393.82|389.72|393.84|389.74|393.72|389.62|12
1633030660000|2021-09-30 19:37:40|393.81|389.71|393.81|389.71|393.81|389.71|393.81|389.71|1
1633030670000|2021-09-30 19:37:50|393.8|389.7|393.8|389.7|393.81|389.71|393.79|389.69|7
1633030680000|2021-09-30 19:38:00|393.82|389.72|393.7|389.6|393.82|389.72|393.7|389.6|8
1633030690000|2021-09-30 19:38:10|393.71|389.61|393.71|389.61|393.71|389.61|393.71|389.61|1
1633030700000|2021-09-30 19:38:20|393.68|389.58|393.68|389.58|393.69|389.59|393.67|389.57|4
1633030710000|2021-09-30 19:38:30|393.69|389.59|393.69|389.59|393.69|389.59|393.69|389.59|1
1633030720000|2021-09-30 19:38:40|393.7|389.6|393.7|389.6|393.7|389.6|393.67|389.57|4
1633030730000|2021-09-30 19:38:50|393.69|389.59|393.69|389.59|393.69|389.59|393.67|389.57|4
1633030750000|2021-09-30 19:39:10|393.7|389.6|393.67|389.57|393.7|389.6|393.65|389.55|6
1633030760000|2021-09-30 19:39:20|393.65|389.55|393.68|389.58|393.68|389.58|393.65|389.55|4
1633030770000|2021-09-30 19:39:30|393.64|389.54|393.52|389.42|393.64|389.54|393.49|389.39|12
1633030780000|2021-09-30 19:39:40|393.53|389.43|393.51|389.41|393.53|389.43|393.5|389.4|3
1633030790000|2021-09-30 19:39:50|393.54|389.44|393.51|389.41|393.54|389.44|393.5|389.4|6
1633030800000|2021-09-30 19:40:00|393.5|389.4|393.51|389.41|393.51|389.41|393.5|389.4|4
1633030810000|2021-09-30 19:40:10|393.5|389.4|393.47|389.37|393.51|389.41|393.46|389.36|10
1633030830000|2021-09-30 19:40:30|393.46|389.36|393.2|389.1|393.47|389.37|393.2|389.1|12
1633030840000|2021-09-30 19:40:40|393.28|389.18|393.09|388.99|393.28|389.18|393.09|388.99|14
1633030850000|2021-09-30 19:40:50|393.08|388.98|392.9|388.8|393.09|388.99|392.9|388.8|12
1633030860000|2021-09-30 19:41:00|392.87|388.77|392.96|388.86|392.96|388.86|392.87|388.77|7
1633030870000|2021-09-30 19:41:10|392.95|388.85|392.94|388.84|392.96|388.86|392.92|388.82|12
1633030880000|2021-09-30 19:41:20|392.91|388.81|392.81|388.71|392.91|388.81|392.8|388.7|15
1633030890000|2021-09-30 19:41:30|392.83|388.73|392.83|388.73|392.88|388.78|392.83|388.73|7
1633030900000|2021-09-30 19:41:40|392.82|388.72|392.82|388.72|392.82|388.72|392.8|388.7|5
1633030910000|2021-09-30 19:41:50|392.81|388.71|392.8|388.7|392.82|388.72|392.8|388.7|4
1633030920000|2021-09-30 19:42:00|392.87|388.77|392.8|388.7|392.87|388.77|392.8|388.7|2
1633030930000|2021-09-30 19:42:10|392.81|388.71|392.8|388.7|392.81|388.71|392.8|388.7|2
1633030940000|2021-09-30 19:42:20|392.81|388.71|392.59|388.49|392.81|388.71|392.57|388.47|12
1633030950000|2021-09-30 19:42:30|392.57|388.47|392.6|388.5|392.61|388.51|392.56|388.46|7
1633030960000|2021-09-30 19:42:40|392.57|388.47|392.45|388.35|392.58|388.48|392.45|388.35|6
1633030970000|2021-09-30 19:42:50|392.4|388.3|392.41|388.31|392.41|388.31|392.4|388.3|4
1633030980000|2021-09-30 19:43:00|392.42|388.32|392.37|388.27|392.42|388.32|392.36|388.26|6
1633030990000|2021-09-30 19:43:10|392.36|388.26|392.36|388.26|392.36|388.26|392.3|388.2|6
1633031000000|2021-09-30 19:43:20|392.35|388.25|392.4|388.3|392.4|388.3|392.32|388.22|7
1633031010000|2021-09-30 19:43:30|392.37|388.27|392.52|388.42|392.52|388.42|392.37|388.27|13
1633031020000|2021-09-30 19:43:40|392.51|388.41|392.51|388.41|392.54|388.44|392.48|388.38|12
1633031030000|2021-09-30 19:43:50|392.5|388.4|392.56|388.46|392.56|388.46|392.5|388.4|6
1633031040000|2021-09-30 19:44:00|392.58|388.48|392.6|388.5|392.6|388.5|392.56|388.46|4
1633031050000|2021-09-30 19:44:10|392.59|388.49|392.49|388.39|392.59|388.49|392.46|388.36|5
1633031060000|2021-09-30 19:44:20|392.48|388.38|392.31|388.21|392.48|388.38|392.31|388.21|9
1633031070000|2021-09-30 19:44:30|392.34|388.24|392.4|388.3|392.4|388.3|392.29|388.19|10
1633031080000|2021-09-30 19:44:40|392.41|388.31|392.46|388.36|392.46|388.36|392.41|388.31|11
1633031090000|2021-09-30 19:44:50|392.48|388.38|392.48|388.38|392.49|388.39|392.41|388.31|13
1633031100000|2021-09-30 19:45:00|392.46|388.36|392.42|388.32|392.48|388.38|392.42|388.32|6
1633031110000|2021-09-30 19:45:10|392.44|388.34|392.41|388.31|392.45|388.35|392.38|388.28|10
1633031120000|2021-09-30 19:45:20|392.3|388.2|392.21|388.11|392.32|388.22|392.2|388.1|9
1633031130000|2021-09-30 19:45:30|392.2|388.1|391.88|387.78|392.2|388.1|391.85|387.75|19
1633031140000|2021-09-30 19:45:40|391.86|387.76|392.06|387.96|392.06|387.96|391.86|387.76|13
1633031150000|2021-09-30 19:45:50|392.05|387.95|392.1|388|392.19|388.09|392.05|387.95|18
1633031160000|2021-09-30 19:46:00|392.09|387.99|392.09|387.99|392.11|388.01|392.07|387.97|7
1633031170000|2021-09-30 19:46:10|392.1|388|392.16|388.06|392.3|388.2|392.1|388|14
1633031180000|2021-09-30 19:46:20|392.17|388.07|392.11|388.01|392.17|388.07|392.1|388|12
1633031190000|2021-09-30 19:46:30|392.08|387.98|392.05|387.95|392.13|388.03|392.02|387.92|19
1633031200000|2021-09-30 19:46:40|392.07|387.97|392.07|387.97|392.07|387.97|392.07|387.97|1
1633031210000|2021-09-30 19:46:50|392.08|387.98|392.2|388.1|392.2|388.1|392.08|387.98|6
1633031220000|2021-09-30 19:47:00|392.23|388.13|392.11|388.01|392.25|388.15|392.09|387.99|15
1633031230000|2021-09-30 19:47:10|392.12|388.02|392.06|387.96|392.12|388.02|392.06|387.96|4
1633031240000|2021-09-30 19:47:20|392.07|387.97|392.06|387.96|392.07|387.97|392.06|387.96|4
1633031250000|2021-09-30 19:47:30|392.07|387.97|392.2|388.1|392.2|388.1|392.07|387.97|10
1633031260000|2021-09-30 19:47:40|392.21|388.11|392.3|388.2|392.47|388.37|392.21|388.11|22
1633031270000|2021-09-30 19:47:50|392.28|388.18|392.27|388.17|392.3|388.2|392.27|388.17|6
1633031280000|2021-09-30 19:48:00|392.18|388.08|392.21|388.11|392.21|388.11|392.11|388.01|13
1633031290000|2021-09-30 19:48:10|392.23|388.13|392.44|388.34|392.44|388.34|392.23|388.13|10
1633031300000|2021-09-30 19:48:20|392.43|388.33|392.52|388.42|392.52|388.42|392.4|388.3|16
1633031310000|2021-09-30 19:48:30|392.5|388.4|392.7|388.6|392.7|388.6|392.5|388.4|10
1633031320000|2021-09-30 19:48:40|392.68|388.58|392.55|388.45|392.68|388.58|392.53|388.43|10
1633031330000|2021-09-30 19:48:50|392.56|388.46|392.52|388.42|392.56|388.46|392.52|388.42|4
1633031340000|2021-09-30 19:49:00|392.55|388.45|392.67|388.57|392.69|388.59|392.55|388.45|20
1633031350000|2021-09-30 19:49:10|392.68|388.58|392.65|388.55|392.68|388.58|392.65|388.55|12
1633031360000|2021-09-30 19:49:20|392.64|388.54|392.61|388.51|392.64|388.54|392.49|388.39|15
1633031370000|2021-09-30 19:49:30|392.62|388.52|392.68|388.58|392.68|388.58|392.61|388.51|6
1633031380000|2021-09-30 19:49:40|392.69|388.59|392.73|388.63|392.74|388.64|392.68|388.58|5
1633031390000|2021-09-30 19:49:50|392.85|388.75|392.68|388.58|392.85|388.75|392.67|388.57|12
1633031400000|2021-09-30 19:50:00|392.67|388.57|392.44|388.34|392.71|388.61|392.43|388.33|13
1633031410000|2021-09-30 19:50:10|392.43|388.33|392.42|388.32|392.43|388.33|392.39|388.29|7
1633031420000|2021-09-30 19:50:20|392.33|388.23|392.4|388.3|392.45|388.35|392.33|388.23|13
1633031430000|2021-09-30 19:50:30|392.41|388.31|392.63|388.53|392.64|388.54|392.41|388.31|13
1633031440000|2021-09-30 19:50:40|392.61|388.51|392.62|388.52|392.63|388.53|392.58|388.48|7
1633031450000|2021-09-30 19:50:50|392.6|388.5|392.5|388.4|392.62|388.52|392.49|388.39|10
1633031460000|2021-09-30 19:51:00|392.49|388.39|392.44|388.34|392.49|388.39|392.42|388.32|6
1633031470000|2021-09-30 19:51:10|392.45|388.35|392.56|388.46|392.56|388.46|392.45|388.35|7
1633031480000|2021-09-30 19:51:20|392.57|388.47|392.63|388.53|392.63|388.53|392.57|388.47|5
1633031490000|2021-09-30 19:51:30|392.64|388.54|392.6|388.5|392.64|388.54|392.6|388.5|9
1633031500000|2021-09-30 19:51:40|392.63|388.53|392.68|388.58|392.69|388.59|392.62|388.52|10
1633031510000|2021-09-30 19:51:50|392.69|388.59|392.69|388.59|392.69|388.59|392.69|388.59|1
1633031520000|2021-09-30 19:52:00|392.68|388.58|392.67|388.57|392.7|388.6|392.67|388.57|4
1633031530000|2021-09-30 19:52:10|392.69|388.59|392.7|388.6|392.7|388.6|392.69|388.59|2
1633031540000|2021-09-30 19:52:20|392.67|388.57|392.82|388.72|392.82|388.72|392.67|388.57|5
1633031550000|2021-09-30 19:52:30|392.81|388.71|392.69|388.59|392.81|388.71|392.69|388.59|16
1633031560000|2021-09-30 19:52:40|392.71|388.61|392.64|388.54|392.71|388.61|392.64|388.54|6
1633031570000|2021-09-30 19:52:50|392.61|388.51|392.57|388.47|392.62|388.52|392.57|388.47|6
1633031580000|2021-09-30 19:53:00|392.56|388.46|392.39|388.29|392.6|388.5|392.37|388.27|18
1633031590000|2021-09-30 19:53:10|392.37|388.27|392.51|388.41|392.51|388.41|392.34|388.24|18
1633031600000|2021-09-30 19:53:20|392.56|388.46|392.6|388.5|392.6|388.5|392.56|388.46|4
1633031610000|2021-09-30 19:53:30|392.66|388.56|392.88|388.78|392.89|388.79|392.66|388.56|17
1633031620000|2021-09-30 19:53:40|392.9|388.8|393|388.9|393|388.9|392.9|388.8|8
1633031630000|2021-09-30 19:53:50|392.99|388.89|392.83|388.73|392.99|388.89|392.82|388.72|15
1633031640000|2021-09-30 19:54:00|392.85|388.75|392.84|388.74|392.85|388.75|392.82|388.72|6
1633031650000|2021-09-30 19:54:10|392.82|388.72|392.73|388.63|392.83|388.73|392.71|388.61|12
1633031660000|2021-09-30 19:54:20|392.74|388.64|392.78|388.68|392.8|388.7|392.73|388.63|7
1633031670000|2021-09-30 19:54:30|392.76|388.66|392.71|388.61|392.81|388.71|392.71|388.61|5
1633031680000|2021-09-30 19:54:40|392.68|388.58|392.56|388.46|392.68|388.58|392.56|388.46|7
1633031690000|2021-09-30 19:54:50|392.53|388.43|392.47|388.37|392.61|388.51|392.47|388.37|14
1633031700000|2021-09-30 19:55:00|392.51|388.41|392.6|388.5|392.6|388.5|392.45|388.35|12
1633031710000|2021-09-30 19:55:10|392.56|388.46|392.4|388.3|392.56|388.46|392.4|388.3|13
1633031720000|2021-09-30 19:55:20|392.44|388.34|392.39|388.29|392.44|388.34|392.39|388.29|8
1633031730000|2021-09-30 19:55:30|392.4|388.3|392.39|388.29|392.4|388.3|392.35|388.25|7
1633031740000|2021-09-30 19:55:40|392.41|388.31|392.41|388.31|392.42|388.32|392.4|388.3|8
1633031750000|2021-09-30 19:55:50|392.38|388.28|392.02|387.92|392.38|388.28|392.02|387.92|18
1633031760000|2021-09-30 19:56:00|392|387.9|391.96|387.86|392|387.9|391.77|387.67|19
1633031770000|2021-09-30 19:56:10|391.95|387.85|391.91|387.81|391.95|387.85|391.9|387.8|5
1633031780000|2021-09-30 19:56:20|391.84|387.74|391.91|387.81|391.91|387.81|391.8|387.7|15
1633031790000|2021-09-30 19:56:30|391.9|387.8|391.84|387.74|391.91|387.81|391.7|387.6|14
1633031800000|2021-09-30 19:56:40|391.8|387.7|391.67|387.57|391.8|387.7|391.66|387.56|7
1633031810000|2021-09-30 19:56:50|391.58|387.48|391.81|387.71|391.81|387.71|391.5|387.4|16
1633031820000|2021-09-30 19:57:00|391.82|387.72|391.77|387.67|391.83|387.73|391.73|387.63|15
1633031830000|2021-09-30 19:57:10|391.76|387.66|391.82|387.72|391.83|387.73|391.76|387.66|10
1633031840000|2021-09-30 19:57:20|391.84|387.74|392.16|388.06|392.16|388.06|391.83|387.73|23
1633031850000|2021-09-30 19:57:30|392.15|388.05|392.1|388|392.2|388.1|392.1|388|15
1633031860000|2021-09-30 19:57:40|392.08|387.98|392.16|388.06|392.18|388.08|392.02|387.92|12
1633031870000|2021-09-30 19:57:50|392.18|388.08|392.14|388.04|392.2|388.1|392.11|388.01|9
1633031880000|2021-09-30 19:58:00|392.15|388.05|392.16|388.06|392.16|388.06|392.07|387.97|10
1633031890000|2021-09-30 19:58:10|392.17|388.07|392.17|388.07|392.17|388.07|392.16|388.06|5
1633031900000|2021-09-30 19:58:20|392.15|388.05|392.16|388.06|392.17|388.07|392.1|388|4
1633031910000|2021-09-30 19:58:30|392.13|388.03|392.2|388.1|392.2|388.1|392.13|388.03|4
1633031920000|2021-09-30 19:58:40|392.22|388.12|392.19|388.09|392.22|388.12|392.19|388.09|4
1633031930000|2021-09-30 19:58:50|392.2|388.1|392.17|388.07|392.2|388.1|392.16|388.06|7
1633031940000|2021-09-30 19:59:00|392.15|388.05|392.01|387.91|392.16|388.06|392.01|387.91|10
1633031950000|2021-09-30 19:59:10|392|387.9|391.75|387.65|392.03|387.93|391.75|387.65|14
1633031960000|2021-09-30 19:59:20|391.74|387.64|391.7|387.6|391.75|387.65|391.61|387.51|13
1633031970000|2021-09-30 19:59:30|391.71|387.61|391.74|387.64|391.81|387.71|391.65|387.55|21
1633031980000|2021-09-30 19:59:40|391.68|387.58|391.55|387.45|391.68|387.58|391.55|387.45|5
1633031990000|2021-09-30 19:59:50|391.53|387.43|391.47|387.37|391.56|387.46|391.46|387.36|10
1633032000000|2021-09-30 20:00:00|391.45|387.35|391.97|387.87|391.97|387.87|391.45|387.35|25
1633032010000|2021-09-30 20:00:10|391.98|387.88|392.21|388.11|392.21|388.11|391.98|387.88|17
1633032020000|2021-09-30 20:00:20|392.2|388.1|392.39|388.29|392.4|388.3|392.2|388.1|22
1633032030000|2021-09-30 20:00:30|392.4|388.3|392.23|388.13|392.41|388.31|392.2|388.1|19
1633032040000|2021-09-30 20:00:40|392.21|388.11|392.47|388.37|392.51|388.41|392.21|388.11|19
1633032050000|2021-09-30 20:00:50|392.51|388.41|392.4|388.3|392.54|388.44|392.4|388.3|10
1633032060000|2021-09-30 20:01:00|392.35|388.25|392.28|388.18|392.35|388.25|392.2|388.1|14
1633032070000|2021-09-30 20:01:10|392.31|388.21|392.05|387.95|392.33|388.23|392.02|387.92|14
1633032080000|2021-09-30 20:01:20|392.04|387.94|391.99|387.89|392.07|387.97|391.9|387.8|19
1633032090000|2021-09-30 20:01:30|391.98|387.88|391.9|387.8|391.99|387.89|391.9|387.8|13
1633032100000|2021-09-30 20:01:40|391.89|387.79|392.08|387.98|392.08|387.98|391.88|387.78|8
1633032110000|2021-09-30 20:01:50|392.13|388.03|392.17|388.07|392.24|388.14|392.13|388.03|13
1633032120000|2021-09-30 20:02:00|392.21|388.11|392.31|388.21|392.31|388.21|392.19|388.09|14
1633032130000|2021-09-30 20:02:10|392.3|388.2|392.35|388.25|392.35|388.25|392.3|388.2|5
1633032140000|2021-09-30 20:02:20|392.37|388.27|392.37|388.27|392.4|388.3|392.37|388.27|7
1633032150000|2021-09-30 20:02:30|392.33|388.23|392.25|388.15|392.33|388.23|392.23|388.13|5
1633032160000|2021-09-30 20:02:40|392.22|388.12|392.27|388.17|392.27|388.17|392.22|388.12|2
1633032170000|2021-09-30 20:02:50|392.23|388.13|392.21|388.11|392.27|388.17|392.21|388.11|8
1633032180000|2021-09-30 20:03:00|392.2|388.1|392.23|388.13|392.3|388.2|392.2|388.1|10
1633032190000|2021-09-30 20:03:10|392.22|388.12|392.29|388.19|392.3|388.2|392.21|388.11|7
1633032200000|2021-09-30 20:03:20|392.25|388.15|392.1|388|392.26|388.16|392.1|388|13
1633032210000|2021-09-30 20:03:30|392.12|388.02|392.2|388.1|392.2|388.1|392.1|388|8
1633032220000|2021-09-30 20:03:40|392.19|388.09|392.13|388.03|392.19|388.09|392.12|388.02|9
1633032230000|2021-09-30 20:03:50|392.11|388.01|392.12|388.02|392.12|388.02|392.1|388|9
1633032240000|2021-09-30 20:04:00|392.11|388.01|392.25|388.15|392.25|388.15|392.11|388.01|12
1633032250000|2021-09-30 20:04:10|392.24|388.14|392.24|388.14|392.25|388.15|392.24|388.14|3
1633032260000|2021-09-30 20:04:20|392.23|388.13|392.2|388.1|392.25|388.15|392.16|388.06|11
1633032270000|2021-09-30 20:04:30|392.24|388.14|392.32|388.22|392.32|388.22|392.21|388.11|7
1633032280000|2021-09-30 20:04:40|392.33|388.23|392.37|388.27|392.37|388.27|392.32|388.22|4
1633032290000|2021-09-30 20:04:50|392.35|388.25|392.3|388.2|392.38|388.28|392.3|388.2|9
1633032300000|2021-09-30 20:05:00|392.25|388.15|392.31|388.21|392.31|388.21|392.2|388.1|7
1633032310000|2021-09-30 20:05:10|392.33|388.23|392.31|388.21|392.34|388.24|392.31|388.21|7
1633032320000|2021-09-30 20:05:20|392.26|388.16|392.32|388.22|392.32|388.22|392.26|388.16|5
1633032330000|2021-09-30 20:05:30|392.31|388.21|392.46|388.36|392.49|388.39|392.31|388.21|14
1633032340000|2021-09-30 20:05:40|392.51|388.41|392.78|388.68|392.81|388.71|392.51|388.41|16
1633032350000|2021-09-30 20:05:50|392.77|388.67|392.85|388.75|392.97|388.87|392.77|388.67|15
1633032360000|2021-09-30 20:06:00|392.8|388.7|394.15|390.05|394.15|390.05|392.8|388.7|27
1633032370000|2021-09-30 20:06:10|394.11|390.01|393.96|389.86|394.22|390.12|393.95|389.85|22
1633032380000|2021-09-30 20:06:20|393.95|389.85|393.52|389.42|393.95|389.85|393.5|389.4|23
1633032390000|2021-09-30 20:06:30|393.46|389.36|393.4|389.3|393.49|389.39|393.4|389.3|7
1633032400000|2021-09-30 20:06:40|393.41|389.31|393.47|389.37|393.47|389.37|393.4|389.3|5
1633032410000|2021-09-30 20:06:50|393.49|389.39|393.14|389.04|393.55|389.45|393.09|388.99|20
1633032420000|2021-09-30 20:07:00|393.12|389.02|392.96|388.86|393.12|389.02|392.9|388.8|9
1633032430000|2021-09-30 20:07:10|392.9|388.8|392.91|388.81|392.91|388.81|392.89|388.79|4
1633032440000|2021-09-30 20:07:20|392.9|388.8|392.91|388.81|392.92|388.82|392.9|388.8|5
1633032450000|2021-09-30 20:07:30|392.9|388.8|392.75|388.65|392.92|388.82|392.75|388.65|12
1633032460000|2021-09-30 20:07:40|392.7|388.6|392.6|388.5|392.7|388.6|392.55|388.45|13
1633032470000|2021-09-30 20:07:50|392.67|388.57|392.55|388.45|392.71|388.61|392.55|388.45|10
1633032480000|2021-09-30 20:08:00|392.5|388.4|392.5|388.4|392.51|388.41|392.5|388.4|3
1633032490000|2021-09-30 20:08:10|392.58|388.48|392.7|388.6|392.7|388.6|392.58|388.48|5
1633032500000|2021-09-30 20:08:20|392.71|388.61|392.83|388.73|392.83|388.73|392.71|388.61|7
1633032510000|2021-09-30 20:08:30|392.82|388.72|392.81|388.71|392.83|388.73|392.81|388.71|3
1633032520000|2021-09-30 20:08:40|392.7|388.6|392.7|388.6|392.76|388.66|392.7|388.6|10
1633032530000|2021-09-30 20:08:50|392.72|388.62|392.73|388.63|392.79|388.69|392.71|388.61|12
1633032540000|2021-09-30 20:09:00|392.76|388.66|392.8|388.7|392.8|388.7|392.72|388.62|5
1633032550000|2021-09-30 20:09:10|392.81|388.71|392.8|388.7|392.82|388.72|392.8|388.7|4
1633032560000|2021-09-30 20:09:20|392.81|388.71|392.67|388.57|392.81|388.71|392.66|388.56|9
1633032570000|2021-09-30 20:09:30|392.6|388.5|392.6|388.5|392.6|388.5|392.6|388.5|1
1633032580000|2021-09-30 20:09:40|392.63|388.53|392.81|388.71|392.84|388.74|392.63|388.53|9
1633032590000|2021-09-30 20:09:50|392.76|388.66|392.77|388.67|392.78|388.68|392.68|388.58|11
1633032600000|2021-09-30 20:10:00|392.76|388.66|392.8|388.7|392.81|388.71|392.7|388.6|16
1633032610000|2021-09-30 20:10:10|392.81|388.71|392.55|388.45|392.81|388.71|392.55|388.45|17
1633032620000|2021-09-30 20:10:20|392.53|388.43|392.53|388.43|392.54|388.44|392.53|388.43|3
1633032630000|2021-09-30 20:10:30|392.52|388.42|392.51|388.41|392.55|388.45|392.51|388.41|6
1633032650000|2021-09-30 20:10:50|392.52|388.42|392.71|388.61|392.71|388.61|392.52|388.42|11
1633032660000|2021-09-30 20:11:00|392.72|388.62|392.71|388.61|392.76|388.66|392.71|388.61|8
1633032670000|2021-09-30 20:11:10|392.7|388.6|392.71|388.61|392.71|388.61|392.7|388.6|2
1633032680000|2021-09-30 20:11:20|392.73|388.63|392.71|388.61|392.74|388.64|392.71|388.61|8
1633032690000|2021-09-30 20:11:30|392.73|388.63|392.73|388.63|392.75|388.65|392.71|388.61|12
1633032700000|2021-09-30 20:11:40|392.72|388.62|392.71|388.61|392.72|388.62|392.7|388.6|3
1633032710000|2021-09-30 20:11:50|392.72|388.62|392.77|388.67|392.77|388.67|392.72|388.62|4
1633032720000|2021-09-30 20:12:00|392.78|388.68|392.9|388.8|392.9|388.8|392.75|388.65|14
1633032730000|2021-09-30 20:12:10|392.91|388.81|393.07|388.97|393.09|388.99|392.91|388.81|16
1633032740000|2021-09-30 20:12:20|393.09|388.99|393.08|388.98|393.11|389.01|393.05|388.95|13
1633032750000|2021-09-30 20:12:30|393.11|389.01|393.17|389.07|393.17|389.07|393.11|389.01|5
1633032760000|2021-09-30 20:12:40|393.16|389.06|393.22|389.12|393.22|389.12|393.16|389.06|4
1633032770000|2021-09-30 20:12:50|393.23|389.13|393.26|389.16|393.29|389.19|393.23|389.13|7
1633032780000|2021-09-30 20:13:00|393.25|389.15|393.24|389.14|393.25|389.15|393.24|389.14|2
1633032790000|2021-09-30 20:13:10|393.25|389.15|393.34|389.24|393.34|389.24|393.1|389|21
1633032800000|2021-09-30 20:13:20|393.3|389.2|393.36|389.26|393.41|389.31|393.3|389.2|8
1633032810000|2021-09-30 20:13:30|393.4|389.3|393.4|389.3|393.5|389.4|393.35|389.25|11
1633032820000|2021-09-30 20:13:40|393.37|389.27|393.28|389.18|393.37|389.27|393.24|389.14|8
1633032830000|2021-09-30 20:13:50|393.25|389.15|393.25|389.15|393.28|389.18|393.25|389.15|3
1633032840000|2021-09-30 20:14:00|393.28|389.18|393.2|389.1|393.31|389.21|393.2|389.1|8
1633032850000|2021-09-30 20:14:10|393.15|389.05|393.17|389.07|393.19|389.09|393.15|389.05|3
1633032860000|2021-09-30 20:14:20|393.15|389.05|392.98|388.88|393.15|389.05|392.95|388.85|13
1633032870000|2021-09-30 20:14:30|393|388.9|393.01|388.91|393.01|388.91|393|388.9|6
1633032880000|2021-09-30 20:14:40|393|388.9|393.01|388.91|393.01|388.91|393|388.9|2
1633032890000|2021-09-30 20:14:50|393.04|388.94|393.03|388.93|393.04|388.94|393|388.9|6
1633032900000|2021-09-30 20:15:00|393.01|388.91|393|388.9|393.01|388.91|393|388.9|4
1633032910000|2021-09-30 20:15:10|393.01|388.91|392.8|388.7|393.06|388.96|392.8|388.7|20
1633032920000|2021-09-30 20:15:20|392.78|388.68|392.78|388.68|392.78|388.68|392.78|388.68|1
1633032930000|2021-09-30 20:15:30|392.74|388.64|392.69|388.59|392.74|388.64|392.69|388.59|4
1633032940000|2021-09-30 20:15:40|392.62|388.52|392.57|388.47|392.62|388.52|392.57|388.47|10
1633032950000|2021-09-30 20:15:50|392.56|388.46|392.54|388.44|392.56|388.46|392.53|388.43|3
1633032960000|2021-09-30 20:16:00|392.56|388.46|392.6|388.5|392.6|388.5|392.54|388.44|7
1633032970000|2021-09-30 20:16:10|392.61|388.51|392.61|388.51|392.61|388.51|392.6|388.5|5
1633032980000|2021-09-30 20:16:20|392.6|388.5|392.6|388.5|392.61|388.51|392.58|388.48|6
1633032990000|2021-09-30 20:16:30|392.59|388.49|392.6|388.5|392.6|388.5|392.59|388.49|2
1633033000000|2021-09-30 20:16:40|392.59|388.49|392.89|388.79|392.89|388.79|392.59|388.49|11
1633033010000|2021-09-30 20:16:50|392.93|388.83|392.97|388.87|392.98|388.88|392.93|388.83|3
1633033020000|2021-09-30 20:17:00|392.98|388.88|392.81|388.71|392.98|388.88|392.79|388.69|9
1633033030000|2021-09-30 20:17:10|392.8|388.7|392.7|388.6|392.8|388.7|392.7|388.6|8
1633033040000|2021-09-30 20:17:20|392.69|388.59|392.57|388.47|392.7|388.6|392.57|388.47|6
1633033050000|2021-09-30 20:17:30|392.56|388.46|392.56|388.46|392.59|388.49|392.56|388.46|3
1633033060000|2021-09-30 20:17:40|392.58|388.48|392.46|388.36|392.58|388.48|392.46|388.36|8
1633033070000|2021-09-30 20:17:50|392.47|388.37|392.48|388.38|392.5|388.4|392.44|388.34|12
1633033080000|2021-09-30 20:18:00|392.47|388.37|392.42|388.32|392.48|388.38|392.42|388.32|5
1633033090000|2021-09-30 20:18:10|392.41|388.31|392.41|388.31|392.41|388.31|392.41|388.31|1
1633033100000|2021-09-30 20:18:20|392.4|388.3|392.39|388.29|392.41|388.31|392.39|388.29|6
1633033110000|2021-09-30 20:18:30|392.38|388.28|392.43|388.33|392.44|388.34|392.35|388.25|9
1633033120000|2021-09-30 20:18:40|392.41|388.31|392.39|388.29|392.41|388.31|392.36|388.26|5
1633033130000|2021-09-30 20:18:50|392.4|388.3|392.4|388.3|392.4|388.3|392.4|388.3|1
1633033140000|2021-09-30 20:19:00|392.36|388.26|392.36|388.26|392.36|388.26|392.33|388.23|5
1633033150000|2021-09-30 20:19:10|392.34|388.24|392.38|388.28|392.41|388.31|392.31|388.21|5
1633033160000|2021-09-30 20:19:20|392.36|388.26|392.36|388.26|392.37|388.27|392.34|388.24|4
1633033170000|2021-09-30 20:19:30|392.38|388.28|392.37|388.27|392.38|388.28|392.36|388.26|7
1633033180000|2021-09-30 20:19:40|392.36|388.26|392.31|388.21|392.37|388.27|392.31|388.21|7
1633033190000|2021-09-30 20:19:50|392.33|388.23|392.3|388.2|392.33|388.23|392.29|388.19|5
1633033200000|2021-09-30 20:20:00|392.28|388.18|392.3|388.2|392.3|388.2|392.27|388.17|5
1633033210000|2021-09-30 20:20:10|392.29|388.19|392.22|388.12|392.29|388.19|392.22|388.12|5
1633033220000|2021-09-30 20:20:20|392.21|388.11|392.04|387.94|392.21|388.11|392|387.9|12
1633033230000|2021-09-30 20:20:30|391.99|387.89|392.02|387.92|392.03|387.93|391.99|387.89|6
1633033240000|2021-09-30 20:20:40|392.01|387.91|392.01|387.91|392.04|387.94|392|387.9|7
1633033260000|2021-09-30 20:21:00|392|387.9|391.95|387.85|392.02|387.92|391.95|387.85|10
1633033270000|2021-09-30 20:21:10|391.96|387.86|391.76|387.66|391.98|387.88|391.7|387.6|18
1633033280000|2021-09-30 20:21:20|391.74|387.64|391.64|387.54|391.74|387.64|391.6|387.5|12
1633033290000|2021-09-30 20:21:30|391.65|387.55|391.67|387.57|391.69|387.59|391.62|387.52|15
1633033300000|2021-09-30 20:21:40|391.65|387.55|391.67|387.57|391.67|387.57|391.65|387.55|6
1633033310000|2021-09-30 20:21:50|391.63|387.53|391.61|387.51|391.63|387.53|391.61|387.51|2
1633033320000|2021-09-30 20:22:00|391.6|387.5|391.6|387.5|391.63|387.53|391.6|387.5|8
1633033340000|2021-09-30 20:22:20|391.61|387.51|391.92|387.82|391.92|387.82|391.6|387.5|10
1633033350000|2021-09-30 20:22:30|391.91|387.81|391.91|387.81|391.93|387.83|391.91|387.81|5
1633033360000|2021-09-30 20:22:40|391.97|387.87|392.09|387.99|392.09|387.99|391.97|387.87|7
1633033370000|2021-09-30 20:22:50|392.06|387.96|391.96|387.86|392.07|387.97|391.96|387.86|10
1633033380000|2021-09-30 20:23:00|391.95|387.85|391.84|387.74|392.04|387.94|391.84|387.74|20
1633033390000|2021-09-30 20:23:10|391.82|387.72|391.9|387.8|391.9|387.8|391.82|387.72|7
1633033410000|2021-09-30 20:23:30|391.85|387.75|391.84|387.74|391.85|387.75|391.84|387.74|2
1633033420000|2021-09-30 20:23:40|391.85|387.75|391.8|387.7|391.88|387.78|391.79|387.69|11
1633033430000|2021-09-30 20:23:50|391.81|387.71|391.81|387.71|391.81|387.71|391.79|387.69|5
1633033440000|2021-09-30 20:24:00|391.82|387.72|391.84|387.74|391.84|387.74|391.8|387.7|11
1633033450000|2021-09-30 20:24:10|391.83|387.73|391.66|387.56|391.83|387.73|391.66|387.56|7
1633033460000|2021-09-30 20:24:20|391.69|387.59|391.69|387.59|391.69|387.59|391.69|387.59|1
1633033470000|2021-09-30 20:24:30|391.68|387.58|391.63|387.53|391.69|387.59|391.63|387.53|3
1633033480000|2021-09-30 20:24:40|391.69|387.59|391.78|387.68|391.81|387.71|391.69|387.59|10
1633033490000|2021-09-30 20:24:50|391.81|387.71|391.71|387.61|391.81|387.71|391.7|387.6|11
1633033500000|2021-09-30 20:25:00|391.72|387.62|391.72|387.62|391.72|387.62|391.7|387.6|6
1633033520000|2021-09-30 20:25:20|391.71|387.61|391.86|387.76|391.9|387.8|391.71|387.61|10
1633033530000|2021-09-30 20:25:30|391.85|387.75|391.84|387.74|391.85|387.75|391.82|387.72|9
1633033540000|2021-09-30 20:25:40|391.82|387.72|391.82|387.72|391.85|387.75|391.82|387.72|7
1633033550000|2021-09-30 20:25:50|391.81|387.71|391.69|387.59|391.81|387.71|391.67|387.57|14
1633033560000|2021-09-30 20:26:00|391.67|387.57|391.58|387.48|391.72|387.62|391.54|387.44|10
1633033570000|2021-09-30 20:26:10|391.64|387.54|391.46|387.36|391.64|387.54|391.46|387.36|5
1633033580000|2021-09-30 20:26:20|391.5|387.4|391.43|387.33|391.5|387.4|391.43|387.33|11
1633033590000|2021-09-30 20:26:30|391.49|387.39|391.4|387.3|391.49|387.39|391.4|387.3|6
1633033600000|2021-09-30 20:26:40|391.39|387.29|391.37|387.27|391.4|387.3|391.37|387.27|8
1633033610000|2021-09-30 20:26:50|391.31|387.21|391.3|387.2|391.31|387.21|391.22|387.12|11
1633033620000|2021-09-30 20:27:00|391.2|387.1|391.2|387.1|391.3|387.2|391.2|387.1|8
1633033630000|2021-09-30 20:27:10|391.1|387|391.11|387.01|391.11|387.01|391.1|387|2
1633033640000|2021-09-30 20:27:20|391.12|387.02|391.98|387.88|391.99|387.89|391.1|387|16
1633033650000|2021-09-30 20:27:30|391.99|387.89|392.08|387.98|392.11|388.01|391.99|387.89|11
1633033660000|2021-09-30 20:27:40|392.07|387.97|391.92|387.82|392.1|388|391.88|387.78|10
1633033670000|2021-09-30 20:27:50|391.89|387.79|391.92|387.82|391.92|387.82|391.89|387.79|7
1633033680000|2021-09-30 20:28:00|391.9|387.8|391.92|387.82|391.92|387.82|391.9|387.8|2
1633033690000|2021-09-30 20:28:10|391.89|387.79|392.02|387.92|392.07|387.97|391.89|387.79|14
1633033700000|2021-09-30 20:28:20|392|387.9|392.08|387.98|392.11|388.01|392|387.9|13
1633033710000|2021-09-30 20:28:30|392.09|387.99|392.08|387.98|392.15|388.05|392.08|387.98|10
1633033720000|2021-09-30 20:28:40|392.05|387.95|392.11|388.01|392.12|388.02|392.05|387.95|18
1633033730000|2021-09-30 20:28:50|392.1|388|392.11|388.01|392.11|388.01|392.1|388|2
1633033740000|2021-09-30 20:29:00|392.12|388.02|391.92|387.82|392.14|388.04|391.92|387.82|13
1633033750000|2021-09-30 20:29:10|391.9|387.8|391.92|387.82|391.92|387.82|391.84|387.74|5
1633033760000|2021-09-30 20:29:20|391.91|387.81|391.91|387.81|391.92|387.82|391.91|387.81|3
1633033770000|2021-09-30 20:29:30|391.92|387.82|391.92|387.82|391.92|387.82|391.92|387.82|1
1633033780000|2021-09-30 20:29:40|391.91|387.81|391.91|387.81|391.91|387.81|391.9|387.8|3
1633033790000|2021-09-30 20:29:50|391.89|387.79|391.89|387.79|391.89|387.79|391.88|387.78|5
1633033800000|2021-09-30 20:30:00|391.88|387.78|391.75|387.65|391.89|387.79|391.75|387.65|14
1633033810000|2021-09-30 20:30:10|391.74|387.64|392.1|388|392.14|388.04|391.74|387.64|11
1633033820000|2021-09-30 20:30:20|392.08|387.98|392.11|388.01|392.12|388.02|392.08|387.98|4
1633033830000|2021-09-30 20:30:30|392.13|388.03|391.99|387.89|392.18|388.08|391.99|387.89|15
1633033840000|2021-09-30 20:30:40|391.98|387.88|391.97|387.87|392|387.9|391.95|387.85|11
1633033850000|2021-09-30 20:30:50|391.95|387.85|391.93|387.83|391.98|387.88|391.91|387.81|8
1633033860000|2021-09-30 20:31:00|391.91|387.81|391.94|387.84|391.94|387.84|391.91|387.81|3
1633033870000|2021-09-30 20:31:10|391.93|387.83|391.79|387.69|391.93|387.83|391.79|387.69|11
1633033890000|2021-09-30 20:31:30|391.8|387.7|391.8|387.7|391.8|387.7|391.76|387.66|4
1633033900000|2021-09-30 20:31:40|391.81|387.71|391.81|387.71|391.81|387.71|391.81|387.71|1
1633033920000|2021-09-30 20:32:00|391.82|387.72|391.8|387.7|391.91|387.81|391.8|387.7|11
1633033930000|2021-09-30 20:32:10|391.85|387.75|391.83|387.73|391.85|387.75|391.82|387.72|4
1633033940000|2021-09-30 20:32:20|391.82|387.72|391.75|387.65|391.82|387.72|391.75|387.65|3
1633033950000|2021-09-30 20:32:30|391.76|387.66|391.73|387.63|391.76|387.66|391.7|387.6|5
1633033960000|2021-09-30 20:32:40|391.72|387.62|392.1|388|392.11|388.01|391.72|387.62|12
1633033970000|2021-09-30 20:32:50|392.09|387.99|391.89|387.79|392.1|388|391.88|387.78|16
1633033980000|2021-09-30 20:33:00|391.88|387.78|391.15|387.05|391.88|387.78|391.15|387.05|14
1633033990000|2021-09-30 20:33:10|391.04|386.94|391.18|387.08|391.19|387.09|391|386.9|15
1633034000000|2021-09-30 20:33:20|391.15|387.05|390.93|386.83|391.18|387.08|390.72|386.62|25
1633034010000|2021-09-30 20:33:30|390.91|386.81|391.01|386.91|391.06|386.96|390.9|386.8|19
1633034020000|2021-09-30 20:33:40|390.91|386.81|390.93|386.83|390.96|386.86|390.84|386.74|12
1633034030000|2021-09-30 20:33:50|390.91|386.81|390.78|386.68|390.96|386.86|390.7|386.6|18
1633034040000|2021-09-30 20:34:00|390.72|386.62|390.62|386.52|390.85|386.75|390.6|386.5|24
1633034050000|2021-09-30 20:34:10|390.6|386.5|390.47|386.37|390.66|386.56|390.43|386.33|20
1633034060000|2021-09-30 20:34:20|390.46|386.36|390.66|386.56|390.66|386.56|390.44|386.34|14
1633034070000|2021-09-30 20:34:30|390.65|386.55|390.48|386.38|390.69|386.59|390.45|386.35|9
1633034080000|2021-09-30 20:34:40|390.5|386.4|390.65|386.55|390.65|386.55|390.46|386.36|17
1633034090000|2021-09-30 20:34:50|390.68|386.58|390.65|386.55|390.69|386.59|390.64|386.54|11
1633034100000|2021-09-30 20:35:00|390.66|386.56|390.36|386.26|390.66|386.56|390.36|386.26|16
1633034110000|2021-09-30 20:35:10|390.38|386.28|390.28|386.18|390.38|386.28|390.27|386.17|10
1633034120000|2021-09-30 20:35:20|390.29|386.19|390.42|386.32|390.44|386.34|390.25|386.15|17
1633034130000|2021-09-30 20:35:30|390.41|386.31|390.72|386.62|390.72|386.62|390.41|386.31|12
1633034140000|2021-09-30 20:35:40|390.7|386.6|390.7|386.6|390.71|386.61|390.7|386.6|3
1633034150000|2021-09-30 20:35:50|390.76|386.66|390.49|386.39|390.76|386.66|390.49|386.39|17
1633034160000|2021-09-30 20:36:00|390.47|386.37|390.11|386.01|390.47|386.37|390.09|385.99|17
1633034170000|2021-09-30 20:36:10|390.1|386|390.18|386.08|390.18|386.08|390.09|385.99|10
1633034180000|2021-09-30 20:36:20|390.15|386.05|390.32|386.22|390.32|386.22|390.13|386.03|20
1633034190000|2021-09-30 20:36:30|390.33|386.23|390.28|386.18|390.42|386.32|390.27|386.17|10
1633034200000|2021-09-30 20:36:40|390.26|386.16|390.21|386.11|390.26|386.16|390.18|386.08|9
1633034210000|2021-09-30 20:36:50|390.19|386.09|390.31|386.21|390.31|386.21|390.19|386.09|7
1633034220000|2021-09-30 20:37:00|390.35|386.25|390.32|386.22|390.35|386.25|390.32|386.22|6
1633034230000|2021-09-30 20:37:10|390.33|386.23|390.26|386.16|390.33|386.23|390.26|386.16|6
1633034240000|2021-09-30 20:37:20|390.27|386.17|390.31|386.21|390.31|386.21|390.27|386.17|4
1633034250000|2021-09-30 20:37:30|390.32|386.22|390.33|386.23|390.33|386.23|390.32|386.22|2
1633034260000|2021-09-30 20:37:40|390.31|386.21|390.05|385.95|390.31|386.21|390.05|385.95|9
1633034270000|2021-09-30 20:37:50|390.12|386.02|389.4|385.3|390.12|386.02|389.4|385.3|24
1633034280000|2021-09-30 20:38:00|389.24|385.14|389.52|385.42|389.7|385.6|389.24|385.14|33
1633034290000|2021-09-30 20:38:10|389.55|385.45|389.8|385.7|389.86|385.76|389.55|385.45|25
1633034300000|2021-09-30 20:38:20|389.82|385.72|389.79|385.69|389.84|385.74|389.77|385.67|13
1633034310000|2021-09-30 20:38:30|389.78|385.68|389.62|385.52|389.78|385.68|389.55|385.45|18
1633034320000|2021-09-30 20:38:40|389.63|385.53|389.81|385.71|389.81|385.71|389.63|385.53|8
1633034330000|2021-09-30 20:38:50|389.8|385.7|389.83|385.73|389.83|385.73|389.8|385.7|6
1633034340000|2021-09-30 20:39:00|389.82|385.72|389.9|385.8|389.9|385.8|389.82|385.72|8
1633034350000|2021-09-30 20:39:10|389.91|385.81|389.91|385.81|389.91|385.81|389.91|385.81|1
1633034360000|2021-09-30 20:39:20|389.9|385.8|389.75|385.65|389.9|385.8|389.74|385.64|20
1633034370000|2021-09-30 20:39:30|389.76|385.66|389.66|385.56|389.76|385.66|389.6|385.5|10
1633034380000|2021-09-30 20:39:40|389.65|385.55|389.8|385.7|389.81|385.71|389.64|385.54|12
1633034390000|2021-09-30 20:39:50|389.81|385.71|389.87|385.77|389.87|385.77|389.81|385.71|5
1633034400000|2021-09-30 20:40:00|389.88|385.78|389.9|385.8|389.97|385.87|389.86|385.76|10
1633034410000|2021-09-30 20:40:10|389.97|385.87|389.93|385.83|389.97|385.87|389.9|385.8|6
1633034420000|2021-09-30 20:40:20|389.94|385.84|389.91|385.81|389.96|385.86|389.91|385.81|9
1633034430000|2021-09-30 20:40:30|389.9|385.8|389.74|385.64|389.9|385.8|389.7|385.6|5
1633034440000|2021-09-30 20:40:40|389.7|385.6|389.69|385.59|389.7|385.6|389.69|385.59|2
1633034450000|2021-09-30 20:40:50|389.67|385.57|389.66|385.56|389.7|385.6|389.64|385.54|7
1633034460000|2021-09-30 20:41:00|389.64|385.54|389.66|385.56|389.81|385.71|389.63|385.53|18
1633034470000|2021-09-30 20:41:10|389.6|385.5|389.44|385.34|389.6|385.5|389.44|385.34|15
1633034480000|2021-09-30 20:41:20|389.45|385.35|389.42|385.32|389.46|385.36|389.42|385.32|10
1633034490000|2021-09-30 20:41:30|389.43|385.33|389.34|385.24|389.46|385.36|389.34|385.24|9
1633034500000|2021-09-30 20:41:40|389.33|385.23|389.24|385.14|389.33|385.23|389.24|385.14|8
1633034510000|2021-09-30 20:41:50|389.23|385.13|389.46|385.36|389.46|385.36|389.21|385.11|15
1633034520000|2021-09-30 20:42:00|389.51|385.41|389.7|385.6|389.7|385.6|389.48|385.38|15
1633034530000|2021-09-30 20:42:10|389.69|385.59|389.72|385.62|389.78|385.68|389.69|385.59|5
1633034540000|2021-09-30 20:42:20|389.71|385.61|389.4|385.3|389.71|385.61|389.35|385.25|15
1633034550000|2021-09-30 20:42:30|389.41|385.31|389.4|385.3|389.43|385.33|389.39|385.29|10
1633034560000|2021-09-30 20:42:40|389.41|385.31|389.41|385.31|389.49|385.39|389.4|385.3|14
1633034570000|2021-09-30 20:42:50|389.42|385.32|389.37|385.27|389.42|385.32|389.37|385.27|5
1633034580000|2021-09-30 20:43:00|389.36|385.26|389.33|385.23|389.4|385.3|389.33|385.23|8
1633034590000|2021-09-30 20:43:10|389.32|385.22|389.33|385.23|389.33|385.23|389.32|385.22|2
1633034600000|2021-09-30 20:43:20|389.36|385.26|389.1|385|389.36|385.26|389.1|385|11
1633034610000|2021-09-30 20:43:30|389.11|385.01|389.17|385.07|389.19|385.09|389.06|384.96|15
1633034620000|2021-09-30 20:43:40|389.18|385.08|389.05|384.95|389.22|385.12|388.98|384.88|20
1633034630000|2021-09-30 20:43:50|389.04|384.94|388.91|384.81|389.04|384.94|388.91|384.81|19
1633034640000|2021-09-30 20:44:00|388.89|384.79|388.98|384.88|389|384.9|388.85|384.75|17
1633034650000|2021-09-30 20:44:10|388.99|384.89|388.5|384.4|389.09|384.99|388.5|384.4|17
1633034660000|2021-09-30 20:44:20|388.4|384.3|388.91|384.81|388.91|384.81|388.33|384.23|25
1633034670000|2021-09-30 20:44:30|388.95|384.85|389.09|384.99|389.1|385|388.95|384.85|12
1633034680000|2021-09-30 20:44:40|389.07|384.97|388.78|384.68|389.07|384.97|388.6|384.5|23
1633034690000|2021-09-30 20:44:50|388.77|384.67|388.85|384.75|388.85|384.75|388.71|384.61|20
1633034700000|2021-09-30 20:45:00|388.84|384.74|388.91|384.81|389.02|384.92|388.82|384.72|22
1633034710000|2021-09-30 20:45:10|388.93|384.83|389.22|385.12|389.24|385.14|388.93|384.83|25
1633034720000|2021-09-30 20:45:20|389.21|385.11|389.15|385.05|389.24|385.14|389.1|385|12
1633034730000|2021-09-30 20:45:30|389.16|385.06|389.2|385.1|389.31|385.21|389.13|385.03|15
1633034740000|2021-09-30 20:45:40|389.18|385.08|388.97|384.87|389.18|385.08|388.97|384.87|16
1633034750000|2021-09-30 20:45:50|388.92|384.82|388.62|384.52|388.96|384.86|388.59|384.49|16
1633034760000|2021-09-30 20:46:00|388.59|384.49|388.61|384.51|388.71|384.61|388.56|384.46|25
1633034770000|2021-09-30 20:46:10|388.63|384.53|388.61|384.51|388.63|384.53|388.52|384.42|16
1633034780000|2021-09-30 20:46:20|388.62|384.52|388.54|384.44|388.62|384.52|388.54|384.44|6
1633034790000|2021-09-30 20:46:30|388.52|384.42|388.56|384.46|388.57|384.47|388.52|384.42|5
1633034800000|2021-09-30 20:46:40|388.62|384.52|388.9|384.8|389|384.9|388.62|384.52|22
1633034810000|2021-09-30 20:46:50|388.91|384.81|388.96|384.86|389.06|384.96|388.91|384.81|21
1633034820000|2021-09-30 20:47:00|388.95|384.85|389.25|385.15|389.29|385.19|388.9|384.8|18
1633034830000|2021-09-30 20:47:10|389.3|385.2|389.35|385.25|389.35|385.25|389.3|385.2|3
1633034840000|2021-09-30 20:47:20|389.38|385.28|389.35|385.25|389.38|385.28|389.2|385.1|8
1633034850000|2021-09-30 20:47:30|389.32|385.22|389.4|385.3|389.4|385.3|389.3|385.2|8
1633034860000|2021-09-30 20:47:40|389.22|385.12|389.1|385|389.23|385.13|389.07|384.97|11
1633034870000|2021-09-30 20:47:50|389.07|384.97|389.12|385.02|389.13|385.03|388.96|384.86|8
1633034880000|2021-09-30 20:48:00|389.1|385|389.1|385|389.11|385.01|389.1|385|3
1633034890000|2021-09-30 20:48:10|389.03|384.93|389.01|384.91|389.03|384.93|388.99|384.89|7
1633034900000|2021-09-30 20:48:20|389|384.9|389.01|384.91|389.02|384.92|389|384.9|4
1633034910000|2021-09-30 20:48:30|389.03|384.93|389.02|384.92|389.03|384.93|389.01|384.91|6
1633034920000|2021-09-30 20:48:40|389.01|384.91|389.1|385|389.1|385|389.01|384.91|3
1633034930000|2021-09-30 20:48:50|389.12|385.02|388.69|384.59|389.12|385.02|388.67|384.57|17
1633034940000|2021-09-30 20:49:00|388.73|384.63|388.98|384.88|388.98|384.88|388.64|384.54|22
1633034950000|2021-09-30 20:49:10|389.01|384.91|389.1|385|389.1|385|388.97|384.87|13
1633034960000|2021-09-30 20:49:20|389.06|384.96|389.09|384.99|389.11|385.01|389.02|384.92|11
1633034970000|2021-09-30 20:49:30|389.11|385.01|389.13|385.03|389.13|385.03|389.1|385|4
1633034980000|2021-09-30 20:49:40|389.17|385.07|389.1|385|389.17|385.07|389.09|384.99|9
1633034990000|2021-09-30 20:49:50|389.11|385.01|389.1|385|389.11|385.01|389.1|385|2
1633035000000|2021-09-30 20:50:00|389.09|384.99|389.3|385.2|389.3|385.2|389.09|384.99|7
1633035010000|2021-09-30 20:50:10|389.32|385.22|389.59|385.49|389.59|385.49|389.32|385.22|16
1633035020000|2021-09-30 20:50:20|389.6|385.5|390.12|386.02|390.12|386.02|389.6|385.5|20
1633035030000|2021-09-30 20:50:30|390.07|385.97|389.85|385.75|390.07|385.97|389.85|385.75|19
1633035040000|2021-09-30 20:50:40|389.84|385.74|389.7|385.6|389.84|385.74|389.7|385.6|10
1633035050000|2021-09-30 20:50:50|389.65|385.55|389.61|385.51|389.7|385.6|389.61|385.51|8
1633035070000|2021-09-30 20:51:10|389.62|385.52|389.83|385.73|389.83|385.73|389.62|385.52|10
1633035080000|2021-09-30 20:51:20|389.86|385.76|389.8|385.7|389.89|385.79|389.76|385.66|13
1633035090000|2021-09-30 20:51:30|389.79|385.69|390.01|385.91|390.01|385.91|389.79|385.69|13
1633035100000|2021-09-30 20:51:40|390|385.9|390.06|385.96|390.06|385.96|390|385.9|7
1633035110000|2021-09-30 20:51:50|390.04|385.94|390.01|385.91|390.04|385.94|389.97|385.87|13
1633035120000|2021-09-30 20:52:00|390.02|385.92|389.91|385.81|390.07|385.97|389.88|385.78|11
1633035130000|2021-09-30 20:52:10|389.86|385.76|389.84|385.74|389.88|385.78|389.81|385.71|6
1633035140000|2021-09-30 20:52:20|389.81|385.71|389.96|385.86|389.99|385.89|389.74|385.64|18
1633035150000|2021-09-30 20:52:30|390|385.9|390.01|385.91|390.02|385.92|389.97|385.87|10
1633035160000|2021-09-30 20:52:40|390.04|385.94|390|385.9|390.04|385.94|390|385.9|4
1633035170000|2021-09-30 20:52:50|389.94|385.84|389.81|385.71|389.95|385.85|389.81|385.71|7
1633035180000|2021-09-30 20:53:00|389.83|385.73|389.81|385.71|389.83|385.73|389.81|385.71|2
1633035190000|2021-09-30 20:53:10|389.8|385.7|389.82|385.72|389.85|385.75|389.8|385.7|7
1633035200000|2021-09-30 20:53:20|389.85|385.75|389.84|385.74|389.87|385.77|389.84|385.74|8
1633035210000|2021-09-30 20:53:30|389.86|385.76|390.01|385.91|390.06|385.96|389.86|385.76|20
1633035220000|2021-09-30 20:53:40|390.06|385.96|390.04|385.94|390.07|385.97|390.04|385.94|3
1633035230000|2021-09-30 20:53:50|390.01|385.91|390.07|385.97|390.07|385.97|390.01|385.91|4
1633035240000|2021-09-30 20:54:00|390.05|385.95|390.01|385.91|390.05|385.95|389.99|385.89|7
1633035250000|2021-09-30 20:54:10|390|385.9|390.01|385.91|390.01|385.91|390|385.9|2
1633035260000|2021-09-30 20:54:20|389.99|385.89|389.91|385.81|389.99|385.89|389.89|385.79|7
1633035270000|2021-09-30 20:54:30|389.89|385.79|389.78|385.68|389.91|385.81|389.78|385.68|9
1633035280000|2021-09-30 20:54:40|389.8|385.7|389.7|385.6|389.8|385.7|389.7|385.6|10
1633035290000|2021-09-30 20:54:50|389.73|385.63|389.7|385.6|389.73|385.63|389.7|385.6|4
1633035300000|2021-09-30 20:55:00|389.72|385.62|389.71|385.61|389.74|385.64|389.7|385.6|10
1633035310000|2021-09-30 20:55:10|389.72|385.62|389.71|385.61|389.77|385.67|389.7|385.6|7
1633035320000|2021-09-30 20:55:20|389.69|385.59|389.51|385.41|389.69|385.59|389.51|385.41|8
1633035330000|2021-09-30 20:55:30|389.5|385.4|389.36|385.26|389.5|385.4|389.36|385.26|10
1633035340000|2021-09-30 20:55:40|389.31|385.21|389.63|385.53|389.64|385.54|389.31|385.21|10
1633035350000|2021-09-30 20:55:50|389.61|385.51|389.51|385.41|389.61|385.51|389.5|385.4|12
1633035360000|2021-09-30 20:56:00|389.46|385.36|389.51|385.41|389.53|385.43|389.46|385.36|4
1633035370000|2021-09-30 20:56:10|389.5|385.4|389.64|385.54|389.65|385.55|389.5|385.4|12
1633035380000|2021-09-30 20:56:20|389.65|385.55|389.91|385.81|389.94|385.84|389.65|385.55|17
1633035390000|2021-09-30 20:56:30|389.9|385.8|390.01|385.91|390.01|385.91|389.9|385.8|12
1633035400000|2021-09-30 20:56:40|390|385.9|389.96|385.86|390.01|385.91|389.96|385.86|8
1633035410000|2021-09-30 20:56:50|389.98|385.88|389.9|385.8|390.01|385.91|389.9|385.8|12
1633035420000|2021-09-30 20:57:00|389.82|385.72|389.77|385.67|389.82|385.72|389.65|385.55|11
1633035430000|2021-09-30 20:57:10|389.78|385.68|389.89|385.79|389.91|385.81|389.78|385.68|9
1633035440000|2021-09-30 20:57:20|389.88|385.78|389.85|385.75|389.88|385.78|389.82|385.72|4
1633035450000|2021-09-30 20:57:30|389.86|385.76|389.71|385.61|389.9|385.8|389.71|385.61|7
1633035460000|2021-09-30 20:57:40|389.75|385.65|389.72|385.62|389.75|385.65|389.72|385.62|2
1633035470000|2021-09-30 20:57:50|389.71|385.61|389.9|385.8|389.9|385.8|389.71|385.61|20
1633035480000|2021-09-30 20:58:00|389.88|385.78|389.9|385.8|389.9|385.8|389.85|385.75|6
1633035490000|2021-09-30 20:58:10|389.87|385.77|389.91|385.81|389.91|385.81|389.87|385.77|11
1633035500000|2021-09-30 20:58:20|389.9|385.8|390|385.9|390|385.9|389.9|385.8|6
1633035510000|2021-09-30 20:58:30|389.92|385.82|389.92|385.82|389.92|385.82|389.92|385.82|1
1633035520000|2021-09-30 20:58:40|389.91|385.81|389.94|385.84|389.94|385.84|389.89|385.79|10
1633035530000|2021-09-30 20:58:50|389.92|385.82|389.82|385.72|389.96|385.86|389.81|385.71|13
1633035540000|2021-09-30 20:59:00|389.8|385.7|389.78|385.68|389.82|385.72|389.71|385.61|7
1633035550000|2021-09-30 20:59:10|389.81|385.71|390|385.9|390|385.9|389.81|385.71|14
1633035560000|2021-09-30 20:59:20|390.01|385.91|389.95|385.85|390.01|385.91|389.93|385.83|4
1633035570000|2021-09-30 20:59:30|389.97|385.87|389.94|385.84|389.98|385.88|389.94|385.84|5
1633035580000|2021-09-30 20:59:40|389.93|385.83|389.85|385.75|389.93|385.83|389.82|385.72|5
1633035590000|2021-09-30 20:59:50|389.83|385.73|389.83|385.73|389.83|385.73|389.82|385.72|3
1633035600000|2021-09-30 21:00:00|389.82|385.72|389.68|385.58|389.82|385.72|389.68|385.58|15
1633035610000|2021-09-30 21:00:10|389.69|385.59|389.7|385.6|389.71|385.61|389.69|385.59|3
1633035620000|2021-09-30 21:00:20|389.71|385.61|389.73|385.63|389.73|385.63|389.71|385.61|9
1633035630000|2021-09-30 21:00:30|389.72|385.62|389.7|385.6|389.73|385.63|389.7|385.6|8
1633035640000|2021-09-30 21:00:40|389.67|385.57|389.71|385.61|389.72|385.62|389.67|385.57|6
1633035650000|2021-09-30 21:00:50|389.72|385.62|389.65|385.55|389.72|385.62|389.65|385.55|4
1633035660000|2021-09-30 21:01:00|389.67|385.57|389.74|385.64|389.74|385.64|389.65|385.55|8
1633035670000|2021-09-30 21:01:10|389.77|385.67|389.81|385.71|389.81|385.71|389.77|385.67|8
1633035680000|2021-09-30 21:01:20|389.82|385.72|389.81|385.71|389.82|385.72|389.81|385.71|2
1633035690000|2021-09-30 21:01:30|389.82|385.72|389.81|385.71|389.82|385.72|389.81|385.71|4
1633035700000|2021-09-30 21:01:40|389.8|385.7|389.81|385.71|389.81|385.71|389.8|385.7|4
1633035710000|2021-09-30 21:01:50|389.82|385.72|389.82|385.72|389.82|385.72|389.82|385.72|1
1633035720000|2021-09-30 21:02:00|389.83|385.73|389.84|385.74|389.85|385.75|389.83|385.73|4
1633035730000|2021-09-30 21:02:10|389.82|385.72|390.04|385.94|390.04|385.94|389.82|385.72|11
1633035740000|2021-09-30 21:02:20|390.03|385.93|390.17|386.07|390.17|386.07|390.03|385.93|14
1633035750000|2021-09-30 21:02:30|390.18|386.08|390.26|386.16|390.26|386.16|390.17|386.07|7
1633035760000|2021-09-30 21:02:40|390.31|386.21|390.29|386.19|390.31|386.21|390.23|386.13|9
1633035770000|2021-09-30 21:02:50|390.31|386.21|390.36|386.26|390.39|386.29|390.31|386.21|13
1633035780000|2021-09-30 21:03:00|390.37|386.27|390.34|386.24|390.39|386.29|390.33|386.23|10
1633035790000|2021-09-30 21:03:10|390.33|386.23|390.2|386.1|390.33|386.23|390.19|386.09|16
1633035800000|2021-09-30 21:03:20|390.19|386.09|390.11|386.01|390.2|386.1|390.11|386.01|12
1633035810000|2021-09-30 21:03:30|390.1|386|390.07|385.97|390.1|386|390.07|385.97|3
1633035820000|2021-09-30 21:03:40|390.05|385.95|390.05|385.95|390.05|385.95|390.05|385.95|1
1633035830000|2021-09-30 21:03:50|390.04|385.94|390.04|385.94|390.04|385.94|390.04|385.94|1
1633035840000|2021-09-30 21:04:00|390.05|385.95|390.07|385.97|390.07|385.97|390.05|385.95|2
1633035850000|2021-09-30 21:04:10|390.05|385.95|390.05|385.95|390.05|385.95|390.05|385.95|1
1633035860000|2021-09-30 21:04:20|390.04|385.94|390.04|385.94|390.04|385.94|390.04|385.94|1
1633035870000|2021-09-30 21:04:30|390.08|385.98|390.09|385.99|390.09|385.99|390.07|385.97|4
1633035880000|2021-09-30 21:04:40|390.1|386|390.09|385.99|390.1|386|390.09|385.99|2
1633035890000|2021-09-30 21:04:50|390.12|386.02|390.29|386.19|390.3|386.2|390.12|386.02|17
1633035900000|2021-09-30 21:05:00|390.3|386.2|390.32|386.22|390.32|386.22|390.28|386.18|10
1633035910000|2021-09-30 21:05:10|390.31|386.21|390.27|386.17|390.31|386.21|390.26|386.16|11
1633035920000|2021-09-30 21:05:20|390.28|386.18|390.32|386.22|390.32|386.22|390.26|386.16|6
1633035930000|2021-09-30 21:05:30|390.33|386.23|390.31|386.21|390.33|386.23|390.29|386.19|8
1633035950000|2021-09-30 21:05:50|390.32|386.22|390.32|386.22|390.36|386.26|390.31|386.21|5
1633035960000|2021-09-30 21:06:00|390.26|386.16|390.31|386.21|390.31|386.21|390.26|386.16|2
1633035970000|2021-09-30 21:06:10|390.3|386.2|390.2|386.1|390.3|386.2|390.2|386.1|8
1633035980000|2021-09-30 21:06:20|390.26|386.16|390.1|386|390.26|386.16|390.1|386|6
1633035990000|2021-09-30 21:06:30|390.11|386.01|390.11|386.01|390.11|386.01|390.06|385.96|8
1633036000000|2021-09-30 21:06:40|390.1|386|390.21|386.11|390.21|386.11|390.1|386|4
1633036010000|2021-09-30 21:06:50|390.2|386.1|390.22|386.12|390.22|386.12|390.2|386.1|2
1633036020000|2021-09-30 21:07:00|390.25|386.15|390.27|386.17|390.28|386.18|390.25|386.15|4
1633036030000|2021-09-30 21:07:10|390.28|386.18|390.22|386.12|390.3|386.2|390.22|386.12|3
1633036050000|2021-09-30 21:07:30|390.23|386.13|390.3|386.2|390.31|386.21|390.23|386.13|5
1633036060000|2021-09-30 21:07:40|390.29|386.19|390.26|386.16|390.3|386.2|390.26|386.16|5
1633036070000|2021-09-30 21:07:50|390.27|386.17|390.24|386.14|390.29|386.19|390.24|386.14|7
1633036080000|2021-09-30 21:08:00|390.18|386.08|390.22|386.12|390.24|386.14|390.08|385.98|12
1633036090000|2021-09-30 21:08:10|390.24|386.14|390.22|386.12|390.24|386.14|390.2|386.1|8
1633036100000|2021-09-30 21:08:20|390.23|386.13|390.22|386.12|390.23|386.13|390.21|386.11|5
1633036110000|2021-09-30 21:08:30|390.27|386.17|390.41|386.31|390.41|386.31|390.27|386.17|12
1633036120000|2021-09-30 21:08:40|390.39|386.29|390.5|386.4|390.5|386.4|390.39|386.29|5
1633036130000|2021-09-30 21:08:50|390.49|386.39|390.5|386.4|390.5|386.4|390.49|386.39|2
1633036140000|2021-09-30 21:09:00|390.44|386.34|390.46|386.36|390.49|386.39|390.4|386.3|9
1633036150000|2021-09-30 21:09:10|390.44|386.34|390.44|386.34|390.44|386.34|390.44|386.34|1
1633036160000|2021-09-30 21:09:20|390.37|386.27|390.33|386.23|390.37|386.27|390.32|386.22|3
1633036170000|2021-09-30 21:09:30|390.31|386.21|390.31|386.21|390.31|386.21|390.31|386.21|1
1633036180000|2021-09-30 21:09:40|390.35|386.25|390.35|386.25|390.35|386.25|390.35|386.25|1
1633036190000|2021-09-30 21:09:50|390.36|386.26|390.31|386.21|390.36|386.26|390.31|386.21|2
1633036200000|2021-09-30 21:10:00|390.35|386.25|390.31|386.21|390.35|386.25|390.31|386.21|3
1633036210000|2021-09-30 21:10:10|390.36|386.26|390.31|386.21|390.36|386.26|390.31|386.21|5
1633036220000|2021-09-30 21:10:20|390.34|386.24|390.36|386.26|390.39|386.29|390.34|386.24|4
1633036230000|2021-09-30 21:10:30|390.31|386.21|390.05|385.95|390.31|386.21|390.05|385.95|6
1633036240000|2021-09-30 21:10:40|390.06|385.96|390|385.9|390.06|385.96|390|385.9|5
1633036250000|2021-09-30 21:10:50|389.94|385.84|389.85|385.75|389.94|385.84|389.85|385.75|2
1633036260000|2021-09-30 21:11:00|389.83|385.73|390|385.9|390|385.9|389.83|385.73|2
1633036270000|2021-09-30 21:11:10|390.02|385.92|390.02|385.92|390.06|385.96|390.02|385.92|5
1633036280000|2021-09-30 21:11:20|390.08|385.98|390.03|385.93|390.13|386.03|390.03|385.93|11
1633036290000|2021-09-30 21:11:30|390.01|385.91|390.01|385.91|390.02|385.92|390.01|385.91|3
1633036300000|2021-09-30 21:11:40|390.04|385.94|390.19|386.09|390.21|386.11|390.04|385.94|14
1633036310000|2021-09-30 21:11:50|390.16|386.06|390.2|386.1|390.23|386.13|390.14|386.04|15
1633036320000|2021-09-30 21:12:00|390.19|386.09|390.24|386.14|390.24|386.14|390.18|386.08|10
1633036330000|2021-09-30 21:12:10|390.22|386.12|390.22|386.12|390.22|386.12|390.22|386.12|1
1633036340000|2021-09-30 21:12:20|390.23|386.13|390.24|386.14|390.28|386.18|390.22|386.12|7
1633036350000|2021-09-30 21:12:30|390.27|386.17|390.2|386.1|390.27|386.17|390.17|386.07|6
1633036360000|2021-09-30 21:12:40|390.21|386.11|390.18|386.08|390.21|386.11|390.18|386.08|5
1633036370000|2021-09-30 21:12:50|390.2|386.1|390.21|386.11|390.21|386.11|390.2|386.1|4
1633036380000|2021-09-30 21:13:00|390.2|386.1|390.2|386.1|390.2|386.1|390.2|386.1|1
1633036390000|2021-09-30 21:13:10|390.22|386.12|390.41|386.31|390.41|386.31|390.22|386.12|8
1633036400000|2021-09-30 21:13:20|390.43|386.33|390.49|386.39|390.49|386.39|390.43|386.33|6
1633036410000|2021-09-30 21:13:30|390.45|386.35|390.39|386.29|390.48|386.38|390.39|386.29|7
1633036420000|2021-09-30 21:13:40|390.45|386.35|390.5|386.4|390.51|386.41|390.34|386.24|9
1633036440000|2021-09-30 21:14:00|390.49|386.39|390.28|386.18|390.49|386.39|390.27|386.17|10
1633036450000|2021-09-30 21:14:10|390.3|386.2|390.36|386.26|390.37|386.27|390.28|386.18|11
1633036460000|2021-09-30 21:14:20|390.35|386.25|390.27|386.17|390.35|386.25|390.25|386.15|13
1633036470000|2021-09-30 21:14:30|390.34|386.24|390.3|386.2|390.34|386.24|390.27|386.17|14
1633036480000|2021-09-30 21:14:40|390.28|386.18|390.31|386.21|390.33|386.23|390.25|386.15|12
1633036490000|2021-09-30 21:14:50|390.3|386.2|390.3|386.2|390.3|386.2|390.3|386.2|1
1633036500000|2021-09-30 21:15:00|390.28|386.18|390.44|386.34|390.44|386.34|390.23|386.13|20
1633036510000|2021-09-30 21:15:10|390.45|386.35|390.49|386.39|390.49|386.39|390.42|386.32|12
1633036520000|2021-09-30 21:15:20|390.5|386.4|390.42|386.32|390.5|386.4|390.4|386.3|15
1633036530000|2021-09-30 21:15:30|390.41|386.31|390.4|386.3|390.44|386.34|390.4|386.3|12
1633036540000|2021-09-30 21:15:40|390.42|386.32|390.38|386.28|390.42|386.32|390.38|386.28|7
1633036550000|2021-09-30 21:15:50|390.4|386.3|390.33|386.23|390.4|386.3|390.31|386.21|5
1633036560000|2021-09-30 21:16:00|390.28|386.18|390.1|386|390.28|386.18|390|385.9|9
1633036570000|2021-09-30 21:16:10|390.09|385.99|390.06|385.96|390.09|385.99|390.04|385.94|12
1633036580000|2021-09-30 21:16:20|390.02|385.92|390.22|386.12|390.23|386.13|390.02|385.92|11
1633036590000|2021-09-30 21:16:30|390.24|386.14|390.31|386.21|390.33|386.23|390.24|386.14|15
1633036600000|2021-09-30 21:16:40|390.28|386.18|390.41|386.31|390.41|386.31|390.28|386.18|11
1633036610000|2021-09-30 21:16:50|390.4|386.3|390.5|386.4|390.51|386.41|390.4|386.3|9
1633036620000|2021-09-30 21:17:00|390.51|386.41|390.47|386.37|390.54|386.44|390.47|386.37|12
1633036630000|2021-09-30 21:17:10|390.46|386.36|390.5|386.4|390.51|386.41|390.46|386.36|8
1633036640000|2021-09-30 21:17:20|390.44|386.34|390.51|386.41|390.51|386.41|390.42|386.32|12
1633036650000|2021-09-30 21:17:30|390.5|386.4|390.5|386.4|390.5|386.4|390.5|386.4|1
1633036670000|2021-09-30 21:17:50|390.49|386.39|390.48|386.38|390.49|386.39|390.48|386.38|2
1633036680000|2021-09-30 21:18:00|390.49|386.39|390.5|386.4|390.5|386.4|390.41|386.31|4
1633036690000|2021-09-30 21:18:10|390.46|386.36|390.5|386.4|390.5|386.4|390.44|386.34|4
1633036700000|2021-09-30 21:18:20|390.45|386.35|390.5|386.4|390.5|386.4|390.45|386.35|2
1633036710000|2021-09-30 21:18:30|390.52|386.42|390.5|386.4|390.52|386.42|390.5|386.4|3
1633036720000|2021-09-30 21:18:40|390.51|386.41|390.5|386.4|390.51|386.41|390.45|386.35|3
1633036730000|2021-09-30 21:18:50|390.42|386.32|390.42|386.32|390.42|386.32|390.42|386.32|1
1633036740000|2021-09-30 21:19:00|390.42|386.32|390.4|386.3|390.45|386.35|390.37|386.27|6
1633036750000|2021-09-30 21:19:10|390.37|386.27|390.49|386.39|390.49|386.39|390.37|386.27|2
1633036760000|2021-09-30 21:19:20|390.5|386.4|390.5|386.4|390.5|386.4|390.5|386.4|1
1633036780000|2021-09-30 21:19:40|390.43|386.33|390.5|386.4|390.5|386.4|390.43|386.33|2
1633036800000|2021-09-30 21:20:00|390.48|386.38|390.45|386.35|390.48|386.38|390.45|386.35|4
1633036810000|2021-09-30 21:20:10|390.48|386.38|390.42|386.32|390.48|386.38|390.42|386.32|4
1633036820000|2021-09-30 21:20:20|390.45|386.35|390.4|386.3|390.45|386.35|390.4|386.3|3
1633036830000|2021-09-30 21:20:30|390.38|386.28|390.1|386|390.46|386.36|390.1|386|8
1633036840000|2021-09-30 21:20:40|390|385.9|390|385.9|390|385.9|390|385.9|1
1633036860000|2021-09-30 21:21:00|390.04|385.94|390.04|385.94|390.04|385.94|390.04|385.94|1
1633036870000|2021-09-30 21:21:10|390|385.9|390.04|385.94|390.09|385.99|390|385.9|4
1633036880000|2021-09-30 21:21:20|390|385.9|390|385.9|390|385.9|390|385.9|1
1633036890000|2021-09-30 21:21:30|390.04|385.94|390.04|385.94|390.09|385.99|390|385.9|7
1633036900000|2021-09-30 21:21:40|390.02|385.92|390.04|385.94|390.04|385.94|389.99|385.89|3
1633036910000|2021-09-30 21:21:50|390.02|385.92|390.04|385.94|390.09|385.99|390|385.9|4
1633036920000|2021-09-30 21:22:00|390.01|385.91|390.04|385.94|390.09|385.99|390|385.9|7
1633036930000|2021-09-30 21:22:10|390.07|385.97|390.18|386.08|390.2|386.1|390.07|385.97|11
1633036940000|2021-09-30 21:22:20|390.2|386.1|390.21|386.11|390.22|386.12|390.2|386.1|4
1633036960000|2021-09-30 21:22:40|390.23|386.13|390.22|386.12|390.25|386.15|390.22|386.12|4
1633036970000|2021-09-30 21:22:50|390.25|386.15|390.3|386.2|390.3|386.2|390.25|386.15|3
1633036980000|2021-09-30 21:23:00|390.26|386.16|390.12|386.02|390.26|386.16|390.12|386.02|3
1633036990000|2021-09-30 21:23:10|390.09|385.99|390.09|385.99|390.12|386.02|390|385.9|7
1633037000000|2021-09-30 21:23:20|390.04|385.94|390.09|385.99|390.09|385.99|390.04|385.94|2
1633037010000|2021-09-30 21:23:30|390.06|385.96|390.06|385.96|390.09|385.99|389.98|385.88|5
1633037020000|2021-09-30 21:23:40|390.08|385.98|390.09|385.99|390.09|385.99|390.06|385.96|3
1633037030000|2021-09-30 21:23:50|390.01|385.91|390|385.9|390.01|385.91|390|385.9|2
1633037040000|2021-09-30 21:24:00|389.99|385.89|390|385.9|390|385.9|389.99|385.89|2
1633037050000|2021-09-30 21:24:10|390.09|385.99|390.08|385.98|390.17|386.07|390.08|385.98|6
1633037060000|2021-09-30 21:24:20|390.14|386.04|390.14|386.04|390.14|386.04|390.08|385.98|6
1633037070000|2021-09-30 21:24:30|390.17|386.07|390.13|386.03|390.17|386.07|390.12|386.02|4
1633037090000|2021-09-30 21:24:50|390.12|386.02|390.09|385.99|390.12|386.02|390.08|385.98|3
1633037100000|2021-09-30 21:25:00|390.11|386.01|390.14|386.04|390.14|386.04|390.08|385.98|6
1633037110000|2021-09-30 21:25:10|390.15|386.05|390.2|386.1|390.2|386.1|390.11|386.01|9
1633037120000|2021-09-30 21:25:20|390.17|386.07|390.14|386.04|390.17|386.07|390.14|386.04|3
1633037130000|2021-09-30 21:25:30|390.2|386.1|390.29|386.19|390.29|386.19|390.2|386.1|9
1633037140000|2021-09-30 21:25:40|390.28|386.18|390.47|386.37|390.48|386.38|390.28|386.18|10
1633037150000|2021-09-30 21:25:50|390.46|386.36|390.51|386.41|390.51|386.41|390.46|386.36|5
1633037160000|2021-09-30 21:26:00|390.55|386.45|390.59|386.49|390.59|386.49|390.54|386.44|3
1633037170000|2021-09-30 21:26:10|390.57|386.47|390.59|386.49|390.6|386.5|390.57|386.47|4
1633037180000|2021-09-30 21:26:20|390.57|386.47|390.9|386.8|390.9|386.8|390.55|386.45|18
1633037190000|2021-09-30 21:26:30|390.87|386.77|390.88|386.78|390.88|386.78|390.85|386.75|5
1633037200000|2021-09-30 21:26:40|390.91|386.81|391.15|387.05|391.15|387.05|390.9|386.8|9
1633037210000|2021-09-30 21:26:50|391.2|387.1|391.2|387.1|391.2|387.1|391.15|387.05|4
1633037220000|2021-09-30 21:27:00|391.15|387.05|391.15|387.05|391.18|387.08|391.15|387.05|6
1633037230000|2021-09-30 21:27:10|391.16|387.06|391.2|387.1|391.2|387.1|391.16|387.06|2
1633037240000|2021-09-30 21:27:20|391.13|387.03|391.26|387.16|391.26|387.16|391.13|387.03|6
1633037250000|2021-09-30 21:27:30|391.29|387.19|391.25|387.15|391.29|387.19|391.24|387.14|4
1633037260000|2021-09-30 21:27:40|391.29|387.19|391.3|387.2|391.31|387.21|391.25|387.15|8
1633037270000|2021-09-30 21:27:50|391.31|387.21|391.26|387.16|391.31|387.21|391.25|387.15|5
1633037280000|2021-09-30 21:28:00|391.25|387.15|391.3|387.2|391.3|387.2|391.25|387.15|4
1633037290000|2021-09-30 21:28:10|391.29|387.19|391.35|387.25|391.35|387.25|391.29|387.19|8
1633037300000|2021-09-30 21:28:20|391.31|387.21|391.31|387.21|391.31|387.21|391.28|387.18|4
1633037310000|2021-09-30 21:28:30|391.35|387.25|391.3|387.2|391.35|387.25|391.3|387.2|11
1633037320000|2021-09-30 21:28:40|391.32|387.22|391.31|387.21|391.35|387.25|391.31|387.21|6
1633037330000|2021-09-30 21:28:50|391.35|387.25|391.31|387.21|391.35|387.25|391.3|387.2|9
1633037340000|2021-09-30 21:29:00|391.32|387.22|391.35|387.25|391.35|387.25|391.32|387.22|3
1633037360000|2021-09-30 21:29:20|391.34|387.24|391.34|387.24|391.35|387.25|391.32|387.22|6
1633037370000|2021-09-30 21:29:30|391.37|387.27|391.38|387.28|391.38|387.28|391.34|387.24|5
1633037380000|2021-09-30 21:29:40|391.34|387.24|391.33|387.23|391.4|387.3|391.33|387.23|8
1633037390000|2021-09-30 21:29:50|391.34|387.24|391.36|387.26|391.4|387.3|391.34|387.24|17
1633037400000|2021-09-30 21:30:00|391.33|387.23|391.35|387.25|391.35|387.25|391.3|387.2|9
1633037410000|2021-09-30 21:30:10|391.36|387.26|391.32|387.22|391.36|387.26|391.31|387.21|7
1633037420000|2021-09-30 21:30:20|391.4|387.3|391.4|387.3|391.4|387.3|391.4|387.3|1
1633037430000|2021-09-30 21:30:30|391.36|387.26|391.4|387.3|391.4|387.3|391.36|387.26|2
1633037440000|2021-09-30 21:30:40|391.32|387.22|391.38|387.28|391.4|387.3|391.32|387.22|6
1633037450000|2021-09-30 21:30:50|391.4|387.3|391.5|387.4|391.5|387.4|391.4|387.3|2
1633037460000|2021-09-30 21:31:00|391.47|387.37|391.4|387.3|391.48|387.38|391.4|387.3|10
1633037470000|2021-09-30 21:31:10|391.41|387.31|391.43|387.33|391.44|387.34|391.41|387.31|9
1633037480000|2021-09-30 21:31:20|391.4|387.3|391.45|387.35|391.46|387.36|391.4|387.3|9
1633037490000|2021-09-30 21:31:30|391.4|387.3|391.43|387.33|391.46|387.36|391.4|387.3|7
1633037500000|2021-09-30 21:31:40|391.45|387.35|391.5|387.4|391.5|387.4|391.4|387.3|9
1633037520000|2021-09-30 21:32:00|391.48|387.38|391.48|387.38|391.5|387.4|391.45|387.35|5
1633037530000|2021-09-30 21:32:10|391.5|387.4|391.5|387.4|391.5|387.4|391.45|387.35|7
1633037540000|2021-09-30 21:32:20|391.43|387.33|391.49|387.39|391.49|387.39|391.43|387.33|3
1633037550000|2021-09-30 21:32:30|391.5|387.4|391.5|387.4|391.5|387.4|391.48|387.38|4
1633037560000|2021-09-30 21:32:40|391.49|387.39|391.5|387.4|391.5|387.4|391.49|387.39|2
1633037570000|2021-09-30 21:32:50|391.49|387.39|391.5|387.4|391.5|387.4|391.49|387.39|4
1633037580000|2021-09-30 21:33:00|391.45|387.35|391.5|387.4|391.5|387.4|391.45|387.35|3
1633037590000|2021-09-30 21:33:10|391.48|387.38|391.5|387.4|391.5|387.4|391.48|387.38|2
1633037630000|2021-09-30 21:33:50|391.49|387.39|391.5|387.4|391.5|387.4|391.48|387.38|6
1633037640000|2021-09-30 21:34:00|391.51|387.41|391.5|387.4|391.51|387.41|391.48|387.38|3
1633037690000|2021-09-30 21:34:50|391.52|387.42|391.51|387.41|391.6|387.5|391.5|387.4|8
1633037700000|2021-09-30 21:35:00|391.53|387.43|391.51|387.41|391.53|387.43|391.51|387.41|4
1633037710000|2021-09-30 21:35:10|391.53|387.43|391.51|387.41|391.53|387.43|391.51|387.41|2
1633037720000|2021-09-30 21:35:20|391.54|387.44|391.51|387.41|391.54|387.44|391.51|387.41|3
1633037730000|2021-09-30 21:35:30|391.53|387.43|391.51|387.41|391.53|387.43|391.51|387.41|3
1633037740000|2021-09-30 21:35:40|391.52|387.42|391.52|387.42|391.52|387.42|391.52|387.42|1
1633037750000|2021-09-30 21:35:50|391.51|387.41|391.51|387.41|391.59|387.49|391.5|387.4|10
1633037770000|2021-09-30 21:36:10|391.5|387.4|391.51|387.41|391.52|387.42|391.5|387.4|4
1633037780000|2021-09-30 21:36:20|391.52|387.42|391.51|387.41|391.52|387.42|391.51|387.41|2
1633037790000|2021-09-30 21:36:30|391.5|387.4|391.52|387.42|391.52|387.42|391.5|387.4|2
1633037800000|2021-09-30 21:36:40|391.51|387.41|391.5|387.4|391.52|387.42|391.5|387.4|4
1633037810000|2021-09-30 21:36:50|391.55|387.45|391.5|387.4|391.55|387.45|391.5|387.4|2
1633037820000|2021-09-30 21:37:00|391.53|387.43|391.6|387.5|391.6|387.5|391.52|387.42|6
1633037830000|2021-09-30 21:37:10|391.58|387.48|391.6|387.5|391.6|387.5|391.52|387.42|12
1633037840000|2021-09-30 21:37:20|391.59|387.49|391.59|387.49|391.6|387.5|391.59|387.49|3
1633037850000|2021-09-30 21:37:30|391.6|387.5|391.61|387.51|391.61|387.51|391.58|387.48|5
1633037860000|2021-09-30 21:37:40|391.64|387.54|391.95|387.85|392.03|387.93|391.64|387.54|19
1633037870000|2021-09-30 21:37:50|391.97|387.87|392.02|387.92|392.02|387.92|391.95|387.85|8
1633037880000|2021-09-30 21:38:00|392.03|387.93|392|387.9|392.03|387.93|392|387.9|6
1633037890000|2021-09-30 21:38:10|392.03|387.93|392.05|387.95|392.05|387.95|392|387.9|4
1633037900000|2021-09-30 21:38:20|392.12|388.02|392.1|388|392.12|388.02|392.1|388|3
1633037910000|2021-09-30 21:38:30|392.13|388.03|392.13|388.03|392.13|388.03|392.13|388.03|1
1633037920000|2021-09-30 21:38:40|392.14|388.04|392.14|388.04|392.14|388.04|392.14|388.04|1
1633037930000|2021-09-30 21:38:50|392.11|388.01|392.11|388.01|392.11|388.01|392.11|388.01|1
1633037940000|2021-09-30 21:39:00|392.12|388.02|392.15|388.05|392.15|388.05|392.12|388.02|2
1633037950000|2021-09-30 21:39:10|392.12|388.02|392.12|388.02|392.12|388.02|392.11|388.01|3
1633037960000|2021-09-30 21:39:20|392.15|388.05|392.14|388.04|392.15|388.05|392.14|388.04|2
1633037970000|2021-09-30 21:39:30|392.11|388.01|392.15|388.05|392.15|388.05|392.11|388.01|2
1633037980000|2021-09-30 21:39:40|392.13|388.03|392.22|388.12|392.22|388.12|392.13|388.03|4
1633037990000|2021-09-30 21:39:50|392.23|388.13|392.25|388.15|392.3|388.2|392.22|388.12|9
1633038000000|2021-09-30 21:40:00|392.3|388.2|392.27|388.17|392.3|388.2|392.26|388.16|6
1633038010000|2021-09-30 21:40:10|392.26|388.16|392.27|388.17|392.27|388.17|392.26|388.16|2
1633038030000|2021-09-30 21:40:30|392.29|388.19|392.2|388.1|392.29|388.19|392.2|388.1|5
1633038040000|2021-09-30 21:40:40|392.25|388.15|392.22|388.12|392.25|388.15|392.2|388.1|4
1633038050000|2021-09-30 21:40:50|392.24|388.14|392.09|387.99|392.25|388.15|392.09|387.99|5
1633038060000|2021-09-30 21:41:00|392.1|388|392.1|388|392.1|388|392.1|388|1
1633038070000|2021-09-30 21:41:10|392.08|387.98|392.12|388.02|392.12|388.02|392.08|387.98|3
1633038080000|2021-09-30 21:41:20|392.13|388.03|392.13|388.03|392.13|388.03|392.13|388.03|1
1633038090000|2021-09-30 21:41:30|392.12|388.02|392.13|388.03|392.13|388.03|392.1|388|3
1633038100000|2021-09-30 21:41:40|392.12|388.02|392.13|388.03|392.13|388.03|392.12|388.02|2
1633038110000|2021-09-30 21:41:50|392.12|388.02|392.13|388.03|392.13|388.03|392.11|388.01|3
1633038120000|2021-09-30 21:42:00|392.15|388.05|392.15|388.05|392.15|388.05|392.14|388.04|5
1633038130000|2021-09-30 21:42:10|392.16|388.06|392.16|388.06|392.16|388.06|392.16|388.06|1
1633038140000|2021-09-30 21:42:20|392.15|388.05|392.16|388.06|392.16|388.06|392.15|388.05|2
1633038150000|2021-09-30 21:42:30|392.15|388.05|392.17|388.07|392.17|388.07|392.13|388.03|5
1633038160000|2021-09-30 21:42:40|392.1|388|392.17|388.07|392.17|388.07|392.1|388|3
1633038170000|2021-09-30 21:42:50|392.15|388.05|392.18|388.08|392.19|388.09|392.15|388.05|6
1633038180000|2021-09-30 21:43:00|392.16|388.06|392.19|388.09|392.19|388.09|392.16|388.06|3
1633038190000|2021-09-30 21:43:10|392.2|388.1|392.22|388.12|392.22|388.12|392.2|388.1|3
1633038200000|2021-09-30 21:43:20|392.21|388.11|392.4|388.3|392.42|388.32|392.21|388.11|12
1633038210000|2021-09-30 21:43:30|392.42|388.32|392.72|388.62|392.75|388.65|392.42|388.32|15
1633038220000|2021-09-30 21:43:40|392.7|388.6|392.8|388.7|392.86|388.76|392.7|388.6|8
1633038230000|2021-09-30 21:43:50|392.81|388.71|392.76|388.66|392.81|388.71|392.75|388.65|4
1633038240000|2021-09-30 21:44:00|392.8|388.7|392.8|388.7|392.8|388.7|392.67|388.57|4
1633038250000|2021-09-30 21:44:10|392.81|388.71|392.9|388.8|392.9|388.8|392.8|388.7|7
1633038260000|2021-09-30 21:44:20|392.91|388.81|392.9|388.8|392.92|388.82|392.9|388.8|5
1633038270000|2021-09-30 21:44:30|392.87|388.77|392.87|388.77|392.87|388.77|392.87|388.77|1
1633038280000|2021-09-30 21:44:40|392.85|388.75|392.9|388.8|392.9|388.8|392.85|388.75|2
1633038290000|2021-09-30 21:44:50|392.93|388.83|392.72|388.62|392.93|388.83|392.72|388.62|8
1633038300000|2021-09-30 21:45:00|392.77|388.67|392.72|388.62|392.79|388.69|392.72|388.62|8
1633038310000|2021-09-30 21:45:10|392.71|388.61|392.65|388.55|392.71|388.61|392.58|388.48|10
1633038320000|2021-09-30 21:45:20|392.57|388.47|392.46|388.36|392.57|388.47|392.42|388.32|12
1633038330000|2021-09-30 21:45:30|392.41|388.31|392.44|388.34|392.44|388.34|392.41|388.31|2
1633038340000|2021-09-30 21:45:40|392.43|388.33|392.48|388.38|392.48|388.38|392.41|388.31|7
1633038350000|2021-09-30 21:45:50|392.49|388.39|392.42|388.32|392.5|388.4|392.41|388.31|9
1633038360000|2021-09-30 21:46:00|392.41|388.31|392.5|388.4|392.5|388.4|392.41|388.31|7
1633038370000|2021-09-30 21:46:10|392.49|388.39|392.55|388.45|392.55|388.45|392.49|388.39|3
1633038380000|2021-09-30 21:46:20|392.56|388.46|392.56|388.46|392.56|388.46|392.55|388.45|5
1633038390000|2021-09-30 21:46:30|392.54|388.44|392.6|388.5|392.6|388.5|392.54|388.44|10
1633038410000|2021-09-30 21:46:50|392.65|388.55|392.65|388.55|392.68|388.58|392.64|388.54|5
1633038420000|2021-09-30 21:47:00|392.73|388.63|392.85|388.75|392.89|388.79|392.73|388.63|10
1633038430000|2021-09-30 21:47:10|392.86|388.76|392.9|388.8|392.9|388.8|392.85|388.75|7
1633038440000|2021-09-30 21:47:20|392.94|388.84|392.94|388.84|392.94|388.84|392.94|388.84|1
1633038450000|2021-09-30 21:47:30|392.87|388.77|392.87|388.77|392.87|388.77|392.87|388.77|1
1633038460000|2021-09-30 21:47:40|392.9|388.8|392.86|388.76|392.9|388.8|392.86|388.76|2
1633038470000|2021-09-30 21:47:50|392.84|388.74|392.84|388.74|392.84|388.74|392.84|388.74|1
1633038480000|2021-09-30 21:48:00|392.89|388.79|392.89|388.79|392.89|388.79|392.89|388.79|1
1633038490000|2021-09-30 21:48:10|392.84|388.74|392.91|388.81|392.91|388.81|392.84|388.74|5
1633038500000|2021-09-30 21:48:20|392.95|388.85|392.9|388.8|392.95|388.85|392.9|388.8|2
1633038510000|2021-09-30 21:48:30|392.95|388.85|392.96|388.86|392.96|388.86|392.95|388.85|2
1633038520000|2021-09-30 21:48:40|393|388.9|393|388.9|393.04|388.94|393|388.9|9
1633038530000|2021-09-30 21:48:50|393.02|388.92|393.01|388.91|393.06|388.96|393|388.9|7
1633038540000|2021-09-30 21:49:00|393|388.9|393.07|388.97|393.1|389|393|388.9|14
1633038550000|2021-09-30 21:49:10|393.08|388.98|393.04|388.94|393.1|389|393.04|388.94|13
1633038580000|2021-09-30 21:49:40|393.02|388.92|393.02|388.92|393.03|388.93|393.01|388.91|4
1633038590000|2021-09-30 21:49:50|393.01|388.91|393.02|388.92|393.04|388.94|393.01|388.91|6
1633038600000|2021-09-30 21:50:00|393.03|388.93|393|388.9|393.03|388.93|392.97|388.87|3
1633038610000|2021-09-30 21:50:10|392.97|388.87|392.99|388.89|392.99|388.89|392.97|388.87|3
1633038620000|2021-09-30 21:50:20|392.94|388.84|392.92|388.82|392.94|388.84|392.92|388.82|2
1633038630000|2021-09-30 21:50:30|392.91|388.81|392.95|388.85|392.95|388.85|392.91|388.81|3
1633038640000|2021-09-30 21:50:40|393|388.9|393.01|388.91|393.01|388.91|392.99|388.89|4
1633038650000|2021-09-30 21:50:50|393.02|388.92|393.02|388.92|393.02|388.92|393.02|388.92|1
1633038660000|2021-09-30 21:51:00|393.01|388.91|393|388.9|393.02|388.92|393|388.9|5
1633038670000|2021-09-30 21:51:10|393.01|388.91|393.04|388.94|393.04|388.94|393.01|388.91|4
1633038680000|2021-09-30 21:51:20|393.06|388.96|393.05|388.95|393.06|388.96|393.03|388.93|5
1633038690000|2021-09-30 21:51:30|393.04|388.94|393.08|388.98|393.1|389|393.04|388.94|5
1633038700000|2021-09-30 21:51:40|393.1|389|393.1|389|393.1|389|393.08|388.98|5
1633038710000|2021-09-30 21:51:50|393.11|389.01|393.11|389.01|393.15|389.05|393.11|389.01|7
1633038720000|2021-09-30 21:52:00|393.1|389|393.11|389.01|393.11|389.01|393.1|389|2
1633038740000|2021-09-30 21:52:20|393.16|389.06|393.3|389.2|393.3|389.2|393.12|389.02|11
1633038750000|2021-09-30 21:52:30|393.31|389.21|393.5|389.4|393.5|389.4|393.3|389.2|9
1633038760000|2021-09-30 21:52:40|393.45|389.35|393.51|389.41|393.51|389.41|393.34|389.24|11
1633038770000|2021-09-30 21:52:50|393.5|389.4|393.6|389.5|393.6|389.5|393.48|389.38|9
1633038780000|2021-09-30 21:53:00|393.57|389.47|393.9|389.8|393.9|389.8|393.57|389.47|11
1633038790000|2021-09-30 21:53:10|393.91|389.81|393.85|389.75|393.95|389.85|393.85|389.75|10
1633038800000|2021-09-30 21:53:20|393.78|389.68|393.67|389.57|393.8|389.7|393.64|389.54|14
1633038810000|2021-09-30 21:53:30|393.66|389.56|393.68|389.58|393.68|389.58|393.66|389.56|3
1633038820000|2021-09-30 21:53:40|393.66|389.56|393.47|389.37|393.66|389.56|393.47|389.37|17
1633038830000|2021-09-30 21:53:50|393.42|389.32|393.64|389.54|393.65|389.55|393.42|389.32|13
1633038840000|2021-09-30 21:54:00|393.65|389.55|393.7|389.6|393.7|389.6|393.63|389.53|9
1633038850000|2021-09-30 21:54:10|393.71|389.61|393.61|389.51|393.71|389.61|393.57|389.47|9
1633038860000|2021-09-30 21:54:20|393.6|389.5|393.62|389.52|393.65|389.55|393.54|389.44|11
1633038870000|2021-09-30 21:54:30|393.63|389.53|393.55|389.45|393.63|389.53|393.55|389.45|6
1633038880000|2021-09-30 21:54:40|393.61|389.51|393.59|389.49|393.61|389.51|393.59|389.49|4
1633038890000|2021-09-30 21:54:50|393.61|389.51|393.61|389.51|393.62|389.52|393.6|389.5|7
1633038900000|2021-09-30 21:55:00|393.62|389.52|393.68|389.58|393.68|389.58|393.62|389.52|16
1633038910000|2021-09-30 21:55:10|393.66|389.56|393.7|389.6|393.7|389.6|393.66|389.56|18
1633038920000|2021-09-30 21:55:20|393.66|389.56|393.95|389.85|393.96|389.86|393.65|389.55|19
1633038930000|2021-09-30 21:55:30|393.96|389.86|394.1|390|394.1|390|393.95|389.85|11
1633038940000|2021-09-30 21:55:40|394.12|390.02|393.91|389.81|394.12|390.02|393.91|389.81|11
1633038950000|2021-09-30 21:55:50|393.88|389.78|393.9|389.8|393.9|389.8|393.79|389.69|18
1633038960000|2021-09-30 21:56:00|393.84|389.74|393.9|389.8|393.9|389.8|393.82|389.72|11
1633038970000|2021-09-30 21:56:10|393.84|389.74|393.77|389.67|393.84|389.74|393.77|389.67|2
1633038980000|2021-09-30 21:56:20|393.83|389.73|393.63|389.53|393.83|389.73|393.6|389.5|11
1633038990000|2021-09-30 21:56:30|393.6|389.5|393.67|389.57|393.68|389.58|393.6|389.5|7
1633039000000|2021-09-30 21:56:40|393.68|389.58|393.69|389.59|393.7|389.6|393.68|389.58|4
1633039010000|2021-09-30 21:56:50|393.72|389.62|393.71|389.61|393.74|389.64|393.71|389.61|6
1633039020000|2021-09-30 21:57:00|393.74|389.64|393.81|389.71|393.84|389.74|393.74|389.64|7
1633039030000|2021-09-30 21:57:10|393.82|389.72|393.77|389.67|393.85|389.75|393.77|389.67|12
1633039040000|2021-09-30 21:57:20|393.78|389.68|393.76|389.66|393.79|389.69|393.73|389.63|11
1633039050000|2021-09-30 21:57:30|393.74|389.64|393.83|389.73|393.83|389.73|393.74|389.64|11
1633039060000|2021-09-30 21:57:40|393.81|389.71|393.9|389.8|393.94|389.84|393.81|389.71|8
1633039070000|2021-09-30 21:57:50|393.94|389.84|393.99|389.89|393.99|389.89|393.92|389.82|10
1633039080000|2021-09-30 21:58:00|393.98|389.88|393.93|389.83|393.98|389.88|393.89|389.79|10
1633039090000|2021-09-30 21:58:10|393.91|389.81|393.94|389.84|393.95|389.85|393.91|389.81|7
1633039100000|2021-09-30 21:58:20|393.95|389.85|393.96|389.86|393.96|389.86|393.95|389.85|2
1633039110000|2021-09-30 21:58:30|393.98|389.88|393.92|389.82|393.98|389.88|393.92|389.82|5
1633039120000|2021-09-30 21:58:40|393.91|389.81|393.9|389.8|393.92|389.82|393.9|389.8|7
1633039130000|2021-09-30 21:58:50|393.92|389.82|393.93|389.83|393.93|389.83|393.91|389.81|8
1633039140000|2021-09-30 21:59:00|393.91|389.81|393.95|389.85|393.97|389.87|393.89|389.79|11
1633039150000|2021-09-30 21:59:10|393.96|389.86|394.19|390.09|394.19|390.09|393.96|389.86|9
1633039160000|2021-09-30 21:59:20|394.18|390.08|394.18|390.08|394.2|390.1|394.17|390.07|6
1633039170000|2021-09-30 21:59:30|394.16|390.06|394.16|390.06|394.16|390.06|394.15|390.05|3
1633039180000|2021-09-30 21:59:40|394.18|390.08|393.96|389.86|394.18|390.08|393.9|389.8|11
1633039190000|2021-09-30 21:59:50|393.95|389.85|393.92|389.82|393.95|389.85|393.87|389.77|4
1633039200000|2021-09-30 22:00:00|393.93|389.83|394.03|389.93|394.03|389.93|393.92|389.82|13
1633039210000|2021-09-30 22:00:10|394.05|389.95|394.1|390|394.11|390.01|393.89|389.79|20
1633039220000|2021-09-30 22:00:20|394.11|390.01|394.13|390.03|394.15|390.05|394.1|390|19
1633039230000|2021-09-30 22:00:30|394.16|390.06|394.14|390.04|394.16|390.06|394.08|389.98|12
1633039240000|2021-09-30 22:00:40|394.08|389.98|393.93|389.83|394.14|390.04|393.84|389.74|16
1633039250000|2021-09-30 22:00:50|393.98|389.88|394.03|389.93|394.03|389.93|393.95|389.85|7
1633039260000|2021-09-30 22:01:00|394.01|389.91|394|389.9|394.04|389.94|393.97|389.87|18
1633039270000|2021-09-30 22:01:10|394.01|389.91|394.02|389.92|394.03|389.93|393.95|389.85|19
1633039280000|2021-09-30 22:01:20|393.97|389.87|393.83|389.73|393.97|389.87|393.8|389.7|11
1633039290000|2021-09-30 22:01:30|393.8|389.7|393.91|389.81|393.91|389.81|393.8|389.7|11
1633039300000|2021-09-30 22:01:40|393.94|389.84|393.9|389.8|393.94|389.84|393.9|389.8|3
1633039310000|2021-09-30 22:01:50|393.85|389.75|393.45|389.35|393.85|389.75|393.45|389.35|14
1633039320000|2021-09-30 22:02:00|393.4|389.3|393.37|389.27|393.46|389.36|393.3|389.2|23
1633039330000|2021-09-30 22:02:10|393.38|389.28|393.36|389.26|393.4|389.3|393.3|389.2|15
1633039340000|2021-09-30 22:02:20|393.37|389.27|393.34|389.24|393.37|389.27|393.3|389.2|7
1633039350000|2021-09-30 22:02:30|393.33|389.23|393.32|389.22|393.33|389.23|393.25|389.15|7
1633039360000|2021-09-30 22:02:40|393.31|389.21|393.32|389.22|393.32|389.22|393.3|389.2|4
1633039370000|2021-09-30 22:02:50|393.31|389.21|393.35|389.25|393.35|389.25|393.31|389.21|4
1633039380000|2021-09-30 22:03:00|393.32|389.22|393.32|389.22|393.32|389.22|393.31|389.21|5
1633039390000|2021-09-30 22:03:10|393.3|389.2|393.31|389.21|393.32|389.22|393.3|389.2|6
1633039400000|2021-09-30 22:03:20|393.3|389.2|393.38|389.28|393.4|389.3|393.3|389.2|9
1633039410000|2021-09-30 22:03:30|393.34|389.24|393.39|389.29|393.39|389.29|393.34|389.24|4
1633039420000|2021-09-30 22:03:40|393.38|389.28|393.39|389.29|393.4|389.3|393.38|389.28|8
1633039430000|2021-09-30 22:03:50|393.37|389.27|393.36|389.26|393.39|389.29|393.35|389.25|5
1633039440000|2021-09-30 22:04:00|393.37|389.27|393|388.9|393.37|389.27|393|388.9|11
1633039450000|2021-09-30 22:04:10|393.03|388.93|392.95|388.85|393.05|388.95|392.95|388.85|8
1633039460000|2021-09-30 22:04:20|392.9|388.8|392.84|388.74|392.9|388.8|392.84|388.74|4
1633039470000|2021-09-30 22:04:30|392.83|388.73|392.73|388.63|392.83|388.73|392.62|388.52|17
1633039480000|2021-09-30 22:04:40|392.71|388.61|392.8|388.7|392.8|388.7|392.71|388.61|5
1633039490000|2021-09-30 22:04:50|392.81|388.71|392.82|388.72|392.84|388.74|392.81|388.71|10
1633039500000|2021-09-30 22:05:00|392.81|388.71|392.75|388.65|392.81|388.71|392.73|388.63|8
1633039510000|2021-09-30 22:05:10|392.74|388.64|392.82|388.72|392.87|388.77|392.74|388.64|6
1633039520000|2021-09-30 22:05:20|392.87|388.77|393.04|388.94|393.07|388.97|392.87|388.77|18
1633039530000|2021-09-30 22:05:30|393.03|388.93|393.03|388.93|393.03|388.93|393.02|388.92|3
1633039540000|2021-09-30 22:05:40|393.05|388.95|393.01|388.91|393.05|388.95|393.01|388.91|5
1633039550000|2021-09-30 22:05:50|393|388.9|392.8|388.7|393|388.9|392.8|388.7|9
1633039560000|2021-09-30 22:06:00|392.7|388.6|393.02|388.92|393.02|388.92|392.7|388.6|12
1633039570000|2021-09-30 22:06:10|393.05|388.95|393.1|389|393.11|389.01|393.02|388.92|10
1633039580000|2021-09-30 22:06:20|393.08|388.98|392.95|388.85|393.08|388.98|392.94|388.84|9
1633039590000|2021-09-30 22:06:30|392.96|388.86|393.01|388.91|393.01|388.91|392.92|388.82|6
1633039600000|2021-09-30 22:06:40|392.97|388.87|392.98|388.88|392.99|388.89|392.95|388.85|5
1633039610000|2021-09-30 22:06:50|392.96|388.86|392.9|388.8|392.99|388.89|392.87|388.77|12
1633039620000|2021-09-30 22:07:00|392.91|388.81|392.89|388.79|392.92|388.82|392.87|388.77|6
1633039640000|2021-09-30 22:07:20|392.87|388.77|392.7|388.6|392.87|388.77|392.7|388.6|4
1633039650000|2021-09-30 22:07:30|392.69|388.59|392.7|388.6|392.7|388.6|392.69|388.59|2
1633039660000|2021-09-30 22:07:40|392.69|388.59|392.7|388.6|392.7|388.6|392.69|388.59|2
1633039670000|2021-09-30 22:07:50|392.69|388.59|393.01|388.91|393.04|388.94|392.69|388.59|15
1633039680000|2021-09-30 22:08:00|393.02|388.92|392.96|388.86|393.1|389|392.96|388.86|12
1633039690000|2021-09-30 22:08:10|392.93|388.83|392.93|388.83|392.98|388.88|392.93|388.83|5
1633039700000|2021-09-30 22:08:20|392.9|388.8|392.95|388.85|392.96|388.86|392.9|388.8|4
1633039710000|2021-09-30 22:08:30|392.9|388.8|392.93|388.83|392.95|388.85|392.9|388.8|3
1633039720000|2021-09-30 22:08:40|392.95|388.85|392.95|388.85|392.95|388.85|392.9|388.8|3
1633039730000|2021-09-30 22:08:50|392.92|388.82|392.96|388.86|393|388.9|392.92|388.82|7
1633039740000|2021-09-30 22:09:00|393|388.9|393.01|388.91|393.01|388.91|393|388.9|2
1633039750000|2021-09-30 22:09:10|392.99|388.89|392.99|388.89|393.01|388.91|392.99|388.89|5
1633039760000|2021-09-30 22:09:20|393.01|388.91|392.99|388.89|393.01|388.91|392.99|388.89|4
1633039770000|2021-09-30 22:09:30|392.97|388.87|392.36|388.26|393|388.9|392.3|388.2|24
1633039780000|2021-09-30 22:09:40|392.39|388.29|392.55|388.45|392.55|388.45|392.39|388.29|15
1633039790000|2021-09-30 22:09:50|392.54|388.44|392.55|388.45|392.55|388.45|392.54|388.44|2
1633039800000|2021-09-30 22:10:00|392.69|388.59|392.78|388.68|392.8|388.7|392.68|388.58|13
1633039810000|2021-09-30 22:10:10|392.81|388.71|392.7|388.6|392.81|388.71|392.7|388.6|10
1633039820000|2021-09-30 22:10:20|392.71|388.61|392.65|388.55|392.75|388.65|392.64|388.54|8
1633039830000|2021-09-30 22:10:30|392.64|388.54|392.66|388.56|392.66|388.56|392.64|388.54|2
1633039840000|2021-09-30 22:10:40|392.63|388.53|392.62|388.52|392.65|388.55|392.62|388.52|4
1633039850000|2021-09-30 22:10:50|392.65|388.55|392.68|388.58|392.68|388.58|392.65|388.55|2
1633039860000|2021-09-30 22:11:00|392.7|388.6|392.81|388.71|392.83|388.73|392.7|388.6|11
1633039870000|2021-09-30 22:11:10|392.82|388.72|392.79|388.69|392.83|388.73|392.79|388.69|8
1633039880000|2021-09-30 22:11:20|392.8|388.7|392.82|388.72|392.85|388.75|392.8|388.7|9
1633039890000|2021-09-30 22:11:30|392.81|388.71|392.81|388.71|392.82|388.72|392.78|388.68|6
1633039900000|2021-09-30 22:11:40|392.78|388.68|392.81|388.71|392.82|388.72|392.78|388.68|7
1633039910000|2021-09-30 22:11:50|392.82|388.72|392.81|388.71|392.82|388.72|392.76|388.66|7
1633039920000|2021-09-30 22:12:00|392.82|388.72|392.96|388.86|392.96|388.86|392.82|388.72|14
1633039930000|2021-09-30 22:12:10|392.94|388.84|392.89|388.79|393|388.9|392.8|388.7|22
1633039940000|2021-09-30 22:12:20|392.93|388.83|392.86|388.76|392.93|388.83|392.86|388.76|3
1633039950000|2021-09-30 22:12:30|392.85|388.75|392.89|388.79|392.93|388.83|392.85|388.75|9
1633039960000|2021-09-30 22:12:40|392.88|388.78|392.89|388.79|392.9|388.8|392.88|388.78|4
1633039970000|2021-09-30 22:12:50|392.9|388.8|393|388.9|393|388.9|392.9|388.8|9
1633039980000|2021-09-30 22:13:00|393.02|388.92|392.97|388.87|393.04|388.94|392.96|388.86|7
1633039990000|2021-09-30 22:13:10|392.95|388.85|392.93|388.83|392.96|388.86|392.87|388.77|5
1633040000000|2021-09-30 22:13:20|392.92|388.82|392.93|388.83|392.93|388.83|392.92|388.82|2
1633040010000|2021-09-30 22:13:30|392.92|388.82|392.91|388.81|392.93|388.83|392.91|388.81|4
1633040020000|2021-09-30 22:13:40|392.9|388.8|392.81|388.71|392.9|388.8|392.81|388.71|6
1633040030000|2021-09-30 22:13:50|392.82|388.72|392.91|388.81|392.91|388.81|392.8|388.7|6
1633040040000|2021-09-30 22:14:00|392.89|388.79|392.9|388.8|392.9|388.8|392.89|388.79|2
1633040050000|2021-09-30 22:14:10|392.91|388.81|392.91|388.81|392.91|388.81|392.9|388.8|3
1633040060000|2021-09-30 22:14:20|392.86|388.76|392.86|388.76|392.9|388.8|392.85|388.75|6
1633040070000|2021-09-30 22:14:30|392.91|388.81|392.93|388.83|392.93|388.83|392.9|388.8|6
1633040080000|2021-09-30 22:14:40|392.92|388.82|392.61|388.51|392.92|388.82|392.61|388.51|14
1633040090000|2021-09-30 22:14:50|392.64|388.54|392.65|388.55|392.66|388.56|392.63|388.53|7
1633040100000|2021-09-30 22:15:00|392.66|388.56|392.92|388.82|392.93|388.83|392.66|388.56|13
1633040110000|2021-09-30 22:15:10|392.9|388.8|392.7|388.6|392.92|388.82|392.7|388.6|9
1633040120000|2021-09-30 22:15:20|392.75|388.65|392.88|388.78|392.89|388.79|392.75|388.65|13
1633040130000|2021-09-30 22:15:30|392.85|388.75|392.8|388.7|392.85|388.75|392.8|388.7|5
1633040140000|2021-09-30 22:15:40|392.77|388.67|392.81|388.71|392.81|388.71|392.77|388.67|2
1633040150000|2021-09-30 22:15:50|392.79|388.69|392.8|388.7|392.87|388.77|392.79|388.69|7
1633040160000|2021-09-30 22:16:00|392.85|388.75|392.87|388.77|392.87|388.77|392.83|388.73|6
1633040170000|2021-09-30 22:16:10|392.89|388.79|392.74|388.64|392.89|388.79|392.74|388.64|5
1633040190000|2021-09-30 22:16:30|392.72|388.62|392.71|388.61|392.72|388.62|392.71|388.61|2
1633040210000|2021-09-30 22:16:50|392.74|388.64|392.74|388.64|392.74|388.64|392.74|388.64|1
1633040220000|2021-09-30 22:17:00|392.69|388.59|392.73|388.63|392.76|388.66|392.6|388.5|10
1633040230000|2021-09-30 22:17:10|392.78|388.68|392.61|388.51|392.78|388.68|392.61|388.51|7
1633040240000|2021-09-30 22:17:20|392.63|388.53|392.61|388.51|392.63|388.53|392.61|388.51|3
1633040250000|2021-09-30 22:17:30|392.6|388.5|392.6|388.5|392.6|388.5|392.6|388.5|1
1633040260000|2021-09-30 22:17:40|392.5|388.4|392.5|388.4|392.55|388.45|392.5|388.4|3
1633040270000|2021-09-30 22:17:50|392.55|388.45|392.5|388.4|392.58|388.48|392.5|388.4|9
1633040280000|2021-09-30 22:18:00|392.52|388.42|392.42|388.32|392.56|388.46|392.33|388.23|15
1633040290000|2021-09-30 22:18:10|392.37|388.27|392.4|388.3|392.4|388.3|392.37|388.27|3
1633040300000|2021-09-30 22:18:20|392.33|388.23|392.32|388.22|392.33|388.23|392.2|388.1|7
1633040310000|2021-09-30 22:18:30|392.37|388.27|392.63|388.53|392.63|388.53|392.37|388.27|8
1633040320000|2021-09-30 22:18:40|392.61|388.51|392.6|388.5|392.61|388.51|392.59|388.49|3
1633040330000|2021-09-30 22:18:50|392.61|388.51|392.61|388.51|392.61|388.51|392.61|388.51|1
1633040340000|2021-09-30 22:19:00|392.63|388.53|392.68|388.58|392.68|388.58|392.63|388.53|6
1633040350000|2021-09-30 22:19:10|392.66|388.56|392.66|388.56|392.66|388.56|392.66|388.56|1
1633040360000|2021-09-30 22:19:20|392.69|388.59|392.9|388.8|393.01|388.91|392.69|388.59|10
1633040370000|2021-09-30 22:19:30|392.93|388.83|392.94|388.84|393|388.9|392.93|388.83|8
1633040380000|2021-09-30 22:19:40|392.97|388.87|393.28|389.18|393.28|389.18|392.95|388.85|18
1633040390000|2021-09-30 22:19:50|393.3|389.2|393.34|389.24|393.34|389.24|393.3|389.2|5
1633040400000|2021-09-30 22:20:00|393.36|389.26|393.34|389.24|393.36|389.26|393.32|389.22|6
1633040410000|2021-09-30 22:20:10|393.39|389.29|393.22|389.12|393.5|389.4|393.2|389.1|18
1633040420000|2021-09-30 22:20:20|393.2|389.1|393.3|389.2|393.4|389.3|393.2|389.1|15
1633040430000|2021-09-30 22:20:30|393.31|389.21|393.2|389.1|393.36|389.26|393.15|389.05|13
1633040440000|2021-09-30 22:20:40|393.22|389.12|393.27|389.17|393.27|389.17|393.2|389.1|6
1633040450000|2021-09-30 22:20:50|393.25|389.15|393.31|389.21|393.31|389.21|393.2|389.1|12
1633040460000|2021-09-30 22:21:00|393.3|389.2|393.3|389.2|393.3|389.2|393.28|389.18|5
1633040470000|2021-09-30 22:21:10|393.31|389.21|393.28|389.18|393.35|389.25|393.25|389.15|9
1633040490000|2021-09-30 22:21:30|393.25|389.15|393.28|389.18|393.32|389.22|393.25|389.15|8
1633040510000|2021-09-30 22:21:50|393.3|389.2|393.1|389|393.3|389.2|393.1|389|10
1633040520000|2021-09-30 22:22:00|393.14|389.04|393.16|389.06|393.17|389.07|393.1|389|7
1633040530000|2021-09-30 22:22:10|393.1|389|393.1|389|393.18|389.08|393.1|389|4
1633040540000|2021-09-30 22:22:20|393.18|389.08|393.31|389.21|393.31|389.21|393.18|389.08|6
1633040550000|2021-09-30 22:22:30|393.36|389.26|393.2|389.1|393.36|389.26|393.1|389|14
1633040560000|2021-09-30 22:22:40|393.22|389.12|393.2|389.1|393.22|389.12|393.2|389.1|2
1633040570000|2021-09-30 22:22:50|393.27|389.17|393.28|389.18|393.29|389.19|393.24|389.14|8
1633040580000|2021-09-30 22:23:00|393.29|389.19|393.36|389.26|393.36|389.26|393.25|389.15|7
1633040590000|2021-09-30 22:23:10|393.39|389.29|393.6|389.5|393.64|389.54|393.35|389.25|14
1633040600000|2021-09-30 22:23:20|393.56|389.46|393.51|389.41|393.56|389.46|393.51|389.41|3
1633040620000|2021-09-30 22:23:40|393.52|389.42|393.51|389.41|393.52|389.42|393.51|389.41|2
1633040630000|2021-09-30 22:23:50|393.54|389.44|393.63|389.53|393.63|389.53|393.54|389.44|7
1633040640000|2021-09-30 22:24:00|393.65|389.55|393.61|389.51|393.65|389.55|393.61|389.51|4
1633040650000|2021-09-30 22:24:10|393.6|389.5|393.52|389.42|393.6|389.5|393.5|389.4|15
1633040660000|2021-09-30 22:24:20|393.53|389.43|393.52|389.42|393.53|389.43|393.5|389.4|3
1633040670000|2021-09-30 22:24:30|393.53|389.43|393.53|389.43|393.53|389.43|393.53|389.43|1
1633040680000|2021-09-30 22:24:40|393.6|389.5|393.77|389.67|393.8|389.7|393.6|389.5|11
1633040690000|2021-09-30 22:24:50|393.75|389.65|393.61|389.51|393.77|389.67|393.6|389.5|10
1633040700000|2021-09-30 22:25:00|393.72|389.62|393.72|389.62|393.72|389.62|393.72|389.62|1
1633040710000|2021-09-30 22:25:10|393.69|389.59|393.61|389.51|393.69|389.59|393.55|389.45|7
1633040730000|2021-09-30 22:25:30|393.6|389.5|393.57|389.47|393.62|389.52|393.57|389.47|6
1633040740000|2021-09-30 22:25:40|393.66|389.56|393.57|389.47|393.66|389.56|393.57|389.47|3
1633040750000|2021-09-30 22:25:50|393.58|389.48|393.57|389.47|393.59|389.49|393.56|389.46|6
1633040760000|2021-09-30 22:26:00|393.61|389.51|393.62|389.52|393.62|389.52|393.61|389.51|2
1633040770000|2021-09-30 22:26:10|393.61|389.51|393.61|389.51|393.61|389.51|393.61|389.51|1
1633040800000|2021-09-30 22:26:40|393.62|389.52|394.13|390.03|394.13|390.03|393.62|389.52|16
1633040810000|2021-09-30 22:26:50|394.2|390.1|394.08|389.98|394.25|390.15|394.08|389.98|20
1633040820000|2021-09-30 22:27:00|394.09|389.99|394.13|390.03|394.15|390.05|394.07|389.97|11
1633040830000|2021-09-30 22:27:10|394.06|389.96|394.07|389.97|394.09|389.99|394.06|389.96|9
1633040840000|2021-09-30 22:27:20|394.06|389.96|394.15|390.05|394.2|390.1|394.06|389.96|9
1633040850000|2021-09-30 22:27:30|394.1|390|394.2|390.1|394.3|390.2|394.1|390|5
1633040860000|2021-09-30 22:27:40|394.18|390.08|394.2|390.1|394.2|390.1|394.1|390|10
1633040870000|2021-09-30 22:27:50|394.19|390.09|394.2|390.1|394.25|390.15|394.19|390.09|4
1633040880000|2021-09-30 22:28:00|394.15|390.05|394.25|390.15|394.25|390.15|394.15|390.05|3
1633040890000|2021-09-30 22:28:10|394.22|390.12|394.09|389.99|394.22|390.12|394.04|389.94|8
1633040900000|2021-09-30 22:28:20|394.03|389.93|394.04|389.94|394.06|389.96|393.97|389.87|14
1633040910000|2021-09-30 22:28:30|394.05|389.95|394.07|389.97|394.1|390|394.04|389.94|8
1633040920000|2021-09-30 22:28:40|394.1|390|394.09|389.99|394.1|390|394.05|389.95|8
1633040930000|2021-09-30 22:28:50|394.08|389.98|394|389.9|394.08|389.98|393.99|389.89|11
1633040940000|2021-09-30 22:29:00|393.89|389.79|393.98|389.88|393.98|389.88|393.89|389.79|6
1633040950000|2021-09-30 22:29:10|394|389.9|394.03|389.93|394.06|389.96|394|389.9|5
1633040960000|2021-09-30 22:29:20|394.05|389.95|394.03|389.93|394.08|389.98|394.03|389.93|6
1633040970000|2021-09-30 22:29:30|394.05|389.95|394.2|390.1|394.2|390.1|394.05|389.95|7
1633040990000|2021-09-30 22:29:50|394.22|390.12|394.37|390.27|394.4|390.3|394.22|390.12|7
1633041000000|2021-09-30 22:30:00|394.35|390.25|394.32|390.22|394.36|390.26|394.3|390.2|10
1633041010000|2021-09-30 22:30:10|394.31|390.21|394.05|389.95|394.31|390.21|394.03|389.93|13
1633041020000|2021-09-30 22:30:20|393.92|389.82|393.52|389.42|394.05|389.95|393.49|389.39|13
1633041030000|2021-09-30 22:30:30|393.53|389.43|393.31|389.21|393.54|389.44|393.22|389.12|15
1633041040000|2021-09-30 22:30:40|393.34|389.24|393.27|389.17|393.34|389.24|393.21|389.11|13
1633041050000|2021-09-30 22:30:50|393.26|389.16|393.43|389.33|393.45|389.35|393.23|389.13|14
1633041060000|2021-09-30 22:31:00|393.42|389.32|393.57|389.47|393.57|389.47|393.42|389.32|10
1633041070000|2021-09-30 22:31:10|393.56|389.46|393.55|389.45|393.6|389.5|393.55|389.45|10
1633041080000|2021-09-30 22:31:20|393.56|389.46|393.63|389.53|393.7|389.6|393.56|389.46|9
1633041090000|2021-09-30 22:31:30|393.65|389.55|393.65|389.55|393.65|389.55|393.65|389.55|1
1633041100000|2021-09-30 22:31:40|393.62|389.52|393.41|389.31|393.62|389.52|393.41|389.31|10
1633041110000|2021-09-30 22:31:50|393.37|389.27|393.43|389.33|393.43|389.33|393.37|389.27|7
1633041120000|2021-09-30 22:32:00|393.42|389.32|393.51|389.41|393.51|389.41|393.4|389.3|11
1633041130000|2021-09-30 22:32:10|393.53|389.43|393.51|389.41|393.53|389.43|393.49|389.39|6
1633041140000|2021-09-30 22:32:20|393.5|389.4|393.67|389.57|393.67|389.57|393.48|389.38|14
1633041150000|2021-09-30 22:32:30|393.65|389.55|393.64|389.54|393.65|389.55|393.58|389.48|11
1633041160000|2021-09-30 22:32:40|393.65|389.55|393.73|389.63|393.73|389.63|393.65|389.55|6
1633041170000|2021-09-30 22:32:50|393.72|389.62|393.76|389.66|393.76|389.66|393.72|389.62|4
1633041180000|2021-09-30 22:33:00|393.77|389.67|393.8|389.7|393.8|389.7|393.77|389.67|5
1633041190000|2021-09-30 22:33:10|393.78|389.68|393.77|389.67|393.78|389.68|393.73|389.63|4
1633041200000|2021-09-30 22:33:20|393.75|389.65|393.7|389.6|393.75|389.65|393.61|389.51|13
1633041210000|2021-09-30 22:33:30|393.73|389.63|393.73|389.63|393.73|389.63|393.73|389.63|1
1633041220000|2021-09-30 22:33:40|393.74|389.64|393.87|389.77|393.87|389.77|393.73|389.63|6
1633041230000|2021-09-30 22:33:50|393.88|389.78|393.89|389.79|393.89|389.79|393.85|389.75|6
1633041240000|2021-09-30 22:34:00|393.87|389.77|393.76|389.66|393.87|389.77|393.72|389.62|13
1633041250000|2021-09-30 22:34:10|393.8|389.7|393.79|389.69|393.8|389.7|393.79|389.69|2
1633041260000|2021-09-30 22:34:20|393.8|389.7|393.9|389.8|393.9|389.8|393.8|389.7|5
1633041270000|2021-09-30 22:34:30|393.94|389.84|393.89|389.79|393.99|389.89|393.89|389.79|10
1633041280000|2021-09-30 22:34:40|393.9|389.8|393.76|389.66|393.9|389.8|393.76|389.66|7
1633041290000|2021-09-30 22:34:50|393.74|389.64|393.72|389.62|393.74|389.64|393.65|389.55|9
1633041300000|2021-09-30 22:35:00|393.71|389.61|393.8|389.7|393.89|389.79|393.7|389.6|14
1633041310000|2021-09-30 22:35:10|393.77|389.67|393.51|389.41|393.77|389.67|393.46|389.36|17
1633041320000|2021-09-30 22:35:20|393.55|389.45|393.66|389.56|393.66|389.56|393.54|389.44|10
1633041330000|2021-09-30 22:35:30|393.68|389.58|393.73|389.63|393.73|389.63|393.67|389.57|10
1633041340000|2021-09-30 22:35:40|393.7|389.6|393.69|389.59|393.7|389.6|393.69|389.59|4
1633041350000|2021-09-30 22:35:50|393.71|389.61|393.65|389.55|393.71|389.61|393.62|389.52|6
1633041360000|2021-09-30 22:36:00|393.66|389.56|393.62|389.52|393.67|389.57|393.6|389.5|19
1633041370000|2021-09-30 22:36:10|393.61|389.51|393.58|389.48|393.62|389.52|393.58|389.48|7
1633041380000|2021-09-30 22:36:20|393.56|389.46|393.69|389.59|393.69|389.59|393.53|389.43|10
1633041400000|2021-09-30 22:36:40|393.72|389.62|393.71|389.61|393.72|389.62|393.71|389.61|2
1633041410000|2021-09-30 22:36:50|393.69|389.59|393.68|389.58|393.69|389.59|393.68|389.58|2
1633041420000|2021-09-30 22:37:00|393.64|389.54|393.71|389.61|393.71|389.61|393.62|389.52|11
1633041430000|2021-09-30 22:37:10|393.69|389.59|393.5|389.4|393.71|389.61|393.5|389.4|10
1633041440000|2021-09-30 22:37:20|393.52|389.42|393.51|389.41|393.55|389.45|393.51|389.41|7
1633041450000|2021-09-30 22:37:30|393.52|389.42|393.6|389.5|393.62|389.52|393.52|389.42|7
1633041460000|2021-09-30 22:37:40|393.65|389.55|393.78|389.68|393.78|389.68|393.63|389.53|7
1633041470000|2021-09-30 22:37:50|393.79|389.69|393.91|389.81|393.93|389.83|393.79|389.69|18
1633041480000|2021-09-30 22:38:00|393.92|389.82|393.92|389.82|393.93|389.83|393.91|389.81|10
1633041490000|2021-09-30 22:38:10|393.91|389.81|393.75|389.65|393.94|389.84|393.75|389.65|9
1633041500000|2021-09-30 22:38:20|393.79|389.69|393.92|389.82|393.92|389.82|393.79|389.69|8
1633041510000|2021-09-30 22:38:30|393.93|389.83|393.92|389.82|393.93|389.83|393.91|389.81|4
1633041520000|2021-09-30 22:38:40|393.95|389.85|393.71|389.61|393.95|389.85|393.71|389.61|13
1633041530000|2021-09-30 22:38:50|393.72|389.62|393.74|389.64|393.76|389.66|393.71|389.61|5
1633041540000|2021-09-30 22:39:00|393.76|389.66|393.76|389.66|393.77|389.67|393.76|389.66|5
1633041550000|2021-09-30 22:39:10|393.77|389.67|393.76|389.66|393.77|389.67|393.76|389.66|2
1633041560000|2021-09-30 22:39:20|393.77|389.67|393.72|389.62|393.83|389.73|393.72|389.62|8
1633041570000|2021-09-30 22:39:30|393.74|389.64|393.92|389.82|393.92|389.82|393.74|389.64|11
1633041580000|2021-09-30 22:39:40|393.91|389.81|393.91|389.81|393.93|389.83|393.9|389.8|10
1633041590000|2021-09-30 22:39:50|393.93|389.83|393.93|389.83|393.93|389.83|393.93|389.83|1
1633041600000|2021-09-30 22:40:00|393.91|389.81|393.9|389.8|393.95|389.85|393.9|389.8|5
1633041610000|2021-09-30 22:40:10|393.89|389.79|393.72|389.62|393.89|389.79|393.72|389.62|7
1633041620000|2021-09-30 22:40:20|393.64|389.54|393.59|389.49|393.71|389.61|393.59|389.49|11
1633041630000|2021-09-30 22:40:30|393.6|389.5|393.61|389.51|393.61|389.51|393.59|389.49|3
1633041640000|2021-09-30 22:40:40|393.6|389.5|393.61|389.51|393.61|389.51|393.6|389.5|4
1633041650000|2021-09-30 22:40:50|393.59|389.49|393.53|389.43|393.59|389.49|393.53|389.43|9
1633041660000|2021-09-30 22:41:00|393.54|389.44|393.74|389.64|393.77|389.67|393.54|389.44|18
1633041670000|2021-09-30 22:41:10|393.73|389.63|393.76|389.66|393.78|389.68|393.73|389.63|6
1633041680000|2021-09-30 22:41:20|393.73|389.63|393.72|389.62|393.76|389.66|393.7|389.6|7
1633041690000|2021-09-30 22:41:30|393.73|389.63|393.7|389.6|393.76|389.66|393.7|389.6|12
1633041700000|2021-09-30 22:41:40|393.75|389.65|393.75|389.65|393.75|389.65|393.73|389.63|9
1633041710000|2021-09-30 22:41:50|393.77|389.67|393.8|389.7|393.8|389.7|393.77|389.67|2
1633041730000|2021-09-30 22:42:10|393.81|389.71|393.75|389.65|393.82|389.72|393.75|389.65|4
1633041740000|2021-09-30 22:42:20|393.78|389.68|393.71|389.61|393.78|389.68|393.71|389.61|8
1633041750000|2021-09-30 22:42:30|393.72|389.62|393.74|389.64|393.74|389.64|393.72|389.62|4
1633041760000|2021-09-30 22:42:40|393.85|389.75|394.07|389.97|394.07|389.97|393.85|389.75|13
1633041770000|2021-09-30 22:42:50|394.06|389.96|394.2|390.1|394.2|390.1|394.05|389.95|7
1633041780000|2021-09-30 22:43:00|394.19|390.09|394.2|390.1|394.2|390.1|394.1|390|7
1633041790000|2021-09-30 22:43:10|394.14|390.04|394.14|390.04|394.14|390.04|394.14|390.04|1
1633041800000|2021-09-30 22:43:20|394.17|390.07|394.1|390|394.2|390.1|394.06|389.96|7
1633041810000|2021-09-30 22:43:30|394.09|389.99|393.92|389.82|394.1|390|393.92|389.82|9
1633041830000|2021-09-30 22:43:50|393.91|389.81|393.92|389.82|393.92|389.82|393.9|389.8|3
1633041840000|2021-09-30 22:44:00|393.91|389.81|393.92|389.82|393.95|389.85|393.9|389.8|7
1633041850000|2021-09-30 22:44:10|393.91|389.81|394.15|390.05|394.15|390.05|393.9|389.8|12
1633041860000|2021-09-30 22:44:20|394.2|390.1|394.3|390.2|394.41|390.31|394.2|390.1|13
1633041870000|2021-09-30 22:44:30|394.29|390.19|394.24|390.14|394.3|390.2|394.2|390.1|9
1633041880000|2021-09-30 22:44:40|394.25|390.15|394.17|390.07|394.25|390.15|394.15|390.05|16
1633041890000|2021-09-30 22:44:50|394.18|390.08|394.09|389.99|394.18|390.08|394.03|389.93|11
1633041900000|2021-09-30 22:45:00|394.12|390.02|394.01|389.91|394.12|390.02|394.01|389.91|9
1633041910000|2021-09-30 22:45:10|394|389.9|393.94|389.84|394|389.9|393.91|389.81|5
1633041920000|2021-09-30 22:45:20|393.91|389.81|393.81|389.71|393.96|389.86|393.81|389.71|9
1633041930000|2021-09-30 22:45:30|393.78|389.68|393.6|389.5|393.79|389.69|393.6|389.5|12
1633041940000|2021-09-30 22:45:40|393.58|389.48|393.4|389.3|393.58|389.48|393.4|389.3|8
1633041950000|2021-09-30 22:45:50|393.41|389.31|393.6|389.5|393.6|389.5|393.4|389.3|9
1633041960000|2021-09-30 22:46:00|393.58|389.48|393.63|389.53|393.64|389.54|393.58|389.48|5
1633041970000|2021-09-30 22:46:10|393.61|389.51|393.42|389.32|393.61|389.51|393.4|389.3|8
1633041980000|2021-09-30 22:46:20|393.49|389.39|393.51|389.41|393.51|389.41|393.49|389.39|3
1633041990000|2021-09-30 22:46:30|393.5|389.4|393.53|389.43|393.53|389.43|393.5|389.4|4
1633042000000|2021-09-30 22:46:40|393.5|389.4|393.5|389.4|393.56|389.46|393.5|389.4|6
1633042010000|2021-09-30 22:46:50|393.52|389.42|393.62|389.52|393.63|389.53|393.52|389.42|9
1633042020000|2021-09-30 22:47:00|393.6|389.5|393.62|389.52|393.68|389.58|393.6|389.5|14
1633042030000|2021-09-30 22:47:10|393.6|389.5|393.61|389.51|393.66|389.56|393.6|389.5|8
1633042040000|2021-09-30 22:47:20|393.62|389.52|393.83|389.73|393.87|389.77|393.6|389.5|16
1633042050000|2021-09-30 22:47:30|393.79|389.69|393.72|389.62|393.79|389.69|393.7|389.6|9
1633042060000|2021-09-30 22:47:40|393.75|389.65|393.75|389.65|393.77|389.67|393.74|389.64|9
1633042070000|2021-09-30 22:47:50|393.79|389.69|393.92|389.82|393.92|389.82|393.77|389.67|11
1633042080000|2021-09-30 22:48:00|393.94|389.84|393.95|389.85|393.95|389.85|393.94|389.84|2
1633042090000|2021-09-30 22:48:10|393.96|389.86|393.84|389.74|393.96|389.86|393.84|389.74|7
1633042100000|2021-09-30 22:48:20|393.8|389.7|393.81|389.71|393.82|389.72|393.8|389.7|4
1633042110000|2021-09-30 22:48:30|393.8|389.7|393.81|389.71|393.81|389.71|393.8|389.7|2
1633042120000|2021-09-30 22:48:40|393.82|389.72|393.82|389.72|393.82|389.72|393.81|389.71|3
1633042130000|2021-09-30 22:48:50|393.8|389.7|393.8|389.7|393.83|389.73|393.8|389.7|10
1633042140000|2021-09-30 22:49:00|393.75|389.65|393.62|389.52|393.75|389.65|393.61|389.51|10
1633042150000|2021-09-30 22:49:10|393.61|389.51|393.5|389.4|393.65|389.55|393.5|389.4|6
1633042160000|2021-09-30 22:49:20|393.52|389.42|393.64|389.54|393.69|389.59|393.52|389.42|9
1633042170000|2021-09-30 22:49:30|393.65|389.55|393.5|389.4|393.65|389.55|393.5|389.4|6
1633042200000|2021-09-30 22:50:00|393.69|389.59|393.83|389.73|393.85|389.75|393.6|389.5|11
1633042210000|2021-09-30 22:50:10|393.81|389.71|393.86|389.76|393.87|389.77|393.81|389.71|5
1633042220000|2021-09-30 22:50:20|393.87|389.77|393.87|389.77|393.87|389.77|393.86|389.76|3
1633042230000|2021-09-30 22:50:30|393.86|389.76|393.61|389.51|393.86|389.76|393.6|389.5|9
1633042240000|2021-09-30 22:50:40|393.6|389.5|393.6|389.5|393.6|389.5|393.6|389.5|1
1633042260000|2021-09-30 22:51:00|393.61|389.51|393.71|389.61|393.85|389.75|393.6|389.5|21
1633042270000|2021-09-30 22:51:10|393.7|389.6|393.7|389.6|393.7|389.6|393.7|389.6|1
1633042280000|2021-09-30 22:51:20|393.66|389.56|393.7|389.6|393.7|389.6|393.65|389.55|6
1633042290000|2021-09-30 22:51:30|393.62|389.52|393.7|389.6|393.7|389.6|393.62|389.52|3
1633042300000|2021-09-30 22:51:40|393.63|389.53|393.8|389.7|393.8|389.7|393.59|389.49|7
1633042310000|2021-09-30 22:51:50|393.81|389.71|393.93|389.83|393.94|389.84|393.81|389.71|12
1633042320000|2021-09-30 22:52:00|393.94|389.84|393.94|389.84|393.94|389.84|393.91|389.81|8
1633042330000|2021-09-30 22:52:10|393.91|389.81|393.93|389.83|393.95|389.85|393.91|389.81|6
1633042340000|2021-09-30 22:52:20|393.91|389.81|393.91|389.81|393.93|389.83|393.91|389.81|5
1633042350000|2021-09-30 22:52:30|393.93|389.83|393.93|389.83|393.93|389.83|393.91|389.81|3
1633042380000|2021-09-30 22:53:00|393.91|389.81|393.9|389.8|393.93|389.83|393.9|389.8|4
1633042390000|2021-09-30 22:53:10|393.91|389.81|393.91|389.81|393.91|389.81|393.88|389.78|4
1633042400000|2021-09-30 22:53:20|393.8|389.7|393.9|389.8|393.91|389.81|393.7|389.6|12
1633042410000|2021-09-30 22:53:30|393.91|389.81|394.02|389.92|394.04|389.94|393.91|389.81|8
1633042420000|2021-09-30 22:53:40|394.04|389.94|394.06|389.96|394.06|389.96|394.02|389.92|7
1633042430000|2021-09-30 22:53:50|394.05|389.95|394.05|389.95|394.06|389.96|394.02|389.92|8
1633042440000|2021-09-30 22:54:00|394.09|389.99|394.02|389.92|394.09|389.99|394.01|389.91|6
1633042450000|2021-09-30 22:54:10|394.03|389.93|394.02|389.92|394.03|389.93|394.02|389.92|4
1633042460000|2021-09-30 22:54:20|394.01|389.91|394.01|389.91|394.01|389.91|394.01|389.91|1
1633042480000|2021-09-30 22:54:40|394.02|389.92|393.73|389.63|394.02|389.92|393.73|389.63|8
1633042490000|2021-09-30 22:54:50|393.75|389.65|393.73|389.63|393.75|389.65|393.7|389.6|8
1633042500000|2021-09-30 22:55:00|393.71|389.61|393.71|389.61|393.72|389.62|393.7|389.6|4
1633042510000|2021-09-30 22:55:10|393.7|389.6|393.7|389.6|393.73|389.63|393.69|389.59|6
1633042520000|2021-09-30 22:55:20|393.72|389.62|393.62|389.52|393.72|389.62|393.6|389.5|7
1633042530000|2021-09-30 22:55:30|393.56|389.46|393.54|389.44|393.56|389.46|393.53|389.43|4
1633042540000|2021-09-30 22:55:40|393.56|389.46|393.57|389.47|393.57|389.47|393.52|389.42|7
1633042550000|2021-09-30 22:55:50|393.48|389.38|393.65|389.55|393.65|389.55|393.48|389.38|8
1633042560000|2021-09-30 22:56:00|393.64|389.54|393.64|389.54|393.65|389.55|393.64|389.54|3
1633042570000|2021-09-30 22:56:10|393.65|389.55|393.64|389.54|393.65|389.55|393.64|389.54|2
1633042580000|2021-09-30 22:56:20|393.61|389.51|393.61|389.51|393.64|389.54|393.61|389.51|4
1633042590000|2021-09-30 22:56:30|393.56|389.46|393.86|389.76|393.87|389.77|393.53|389.43|17
1633042600000|2021-09-30 22:56:40|393.87|389.77|393.92|389.82|393.93|389.83|393.87|389.77|9
1633042610000|2021-09-30 22:56:50|393.91|389.81|393.91|389.81|393.91|389.81|393.91|389.81|1
1633042620000|2021-09-30 22:57:00|393.9|389.8|393.65|389.55|393.9|389.8|393.65|389.55|16
1633042630000|2021-09-30 22:57:10|393.7|389.6|393.65|389.55|393.7|389.6|393.6|389.5|6
1633042640000|2021-09-30 22:57:20|393.7|389.6|393.83|389.73|393.84|389.74|393.7|389.6|6
1633042650000|2021-09-30 22:57:30|393.88|389.78|394.09|389.99|394.17|390.07|393.88|389.78|12
1633042660000|2021-09-30 22:57:40|394.08|389.98|393.99|389.89|394.08|389.98|393.99|389.89|6
1633042670000|2021-09-30 22:57:50|394.01|389.91|394.02|389.92|394.02|389.92|394|389.9|4
1633042680000|2021-09-30 22:58:00|394.01|389.91|394|389.9|394.02|389.92|394|389.9|4
1633042690000|2021-09-30 22:58:10|394.01|389.91|394.01|389.91|394.01|389.91|394.01|389.91|1
1633042700000|2021-09-30 22:58:20|394.09|389.99|394.18|390.08|394.2|390.1|394.09|389.99|14
1633042710000|2021-09-30 22:58:30|394.21|390.11|394.2|390.1|394.21|390.11|394.2|390.1|2
1633042730000|2021-09-30 22:58:50|394.21|390.11|394.22|390.12|394.22|390.12|394.21|390.11|2
1633042740000|2021-09-30 22:59:00|394.21|390.11|394.25|390.15|394.25|390.15|394.2|390.1|4
1633042750000|2021-09-30 22:59:10|394.26|390.16|394.3|390.2|394.4|390.3|394.26|390.16|6
1633042760000|2021-09-30 22:59:20|394.38|390.28|394.38|390.28|394.38|390.28|394.38|390.28|1
1633042770000|2021-09-30 22:59:30|394.31|390.21|394.3|390.2|394.35|390.25|394.3|390.2|3
1633042780000|2021-09-30 22:59:40|394.31|390.21|394.3|390.2|394.31|390.21|394.3|390.2|2
1633042800000|2021-09-30 23:00:00|394.31|390.21|394.41|390.31|394.41|390.31|394.31|390.21|5
1633042810000|2021-09-30 23:00:10|394.4|390.3|394.3|390.2|394.4|390.3|394.3|390.2|4
1633042820000|2021-09-30 23:00:20|394.28|390.18|394.17|390.07|394.29|390.19|394.14|390.04|10
1633042830000|2021-09-30 23:00:30|394.2|390.1|394.2|390.1|394.31|390.21|394.2|390.1|12
1633042840000|2021-09-30 23:00:40|394.18|390.08|394.08|389.98|394.18|390.08|394|389.9|12
1633042850000|2021-09-30 23:00:50|394.09|389.99|394.11|390.01|394.14|390.04|394.09|389.99|6
1633042860000|2021-09-30 23:01:00|394.14|390.04|394.21|390.11|394.21|390.11|394.14|390.04|5
1633042870000|2021-09-30 23:01:10|394.2|390.1|394.11|390.01|394.2|390.1|394.11|390.01|12
1633042880000|2021-09-30 23:01:20|394.13|390.03|394.11|390.01|394.13|390.03|394.11|390.01|2
1633042890000|2021-09-30 23:01:30|394.1|390|394.11|390.01|394.13|390.03|394.1|390|10
1633042900000|2021-09-30 23:01:40|394.1|390|394.05|389.95|394.11|390.01|394.05|389.95|6
1633042910000|2021-09-30 23:01:50|394.02|389.92|394.05|389.95|394.05|389.95|394.02|389.92|2
1633042920000|2021-09-30 23:02:00|394.06|389.96|393.97|389.87|394.1|390|393.97|389.87|3
1633042930000|2021-09-30 23:02:10|394.03|389.93|394.03|389.93|394.03|389.93|393.96|389.86|5
1633042940000|2021-09-30 23:02:20|394.01|389.91|394.01|389.91|394.05|389.95|394.01|389.91|3
1633042950000|2021-09-30 23:02:30|394.02|389.92|394|389.9|394.02|389.92|394|389.9|4
1633042960000|2021-09-30 23:02:40|394.05|389.95|394.14|390.04|394.15|390.05|394.03|389.93|9
1633042970000|2021-09-30 23:02:50|394.21|390.11|394.22|390.12|394.22|390.12|394.21|390.11|4
1633042980000|2021-09-30 23:03:00|394.21|390.11|394.26|390.16|394.33|390.23|394.2|390.1|12
1633042990000|2021-09-30 23:03:10|394.27|390.17|394.3|390.2|394.3|390.2|394.27|390.17|4
1633043000000|2021-09-30 23:03:20|394.29|390.19|394.29|390.19|394.29|390.19|394.27|390.17|4
1633043010000|2021-09-30 23:03:30|394.3|390.2|394.21|390.11|394.3|390.2|394.2|390.1|4
1633043020000|2021-09-30 23:03:40|394.2|390.1|394.1|390|394.21|390.11|394.1|390|5
1633043030000|2021-09-30 23:03:50|394.05|389.95|393.98|389.88|394.1|390|393.97|389.87|8
1633043040000|2021-09-30 23:04:00|393.94|389.84|393.95|389.85|393.98|389.88|393.94|389.84|8
1633043050000|2021-09-30 23:04:10|393.96|389.86|393.98|389.88|393.98|389.88|393.96|389.86|5
1633043060000|2021-09-30 23:04:20|393.99|389.89|394.01|389.91|394.01|389.91|393.99|389.89|3
1633043070000|2021-09-30 23:04:30|394|389.9|394|389.9|394|389.9|393.96|389.86|4
1633043080000|2021-09-30 23:04:40|393.99|389.89|394.1|390|394.1|390|393.99|389.89|9
1633043090000|2021-09-30 23:04:50|394.08|389.98|394.12|390.02|394.12|390.02|394.08|389.98|3
1633043100000|2021-09-30 23:05:00|394.13|390.03|394.13|390.03|394.15|390.05|394.11|390.01|7
1633043110000|2021-09-30 23:05:10|394.14|390.04|394.14|390.04|394.14|390.04|394.08|389.98|13
1633043120000|2021-09-30 23:05:20|394.15|390.05|394.07|389.97|394.17|390.07|394.06|389.96|6
1633043130000|2021-09-30 23:05:30|394.05|389.95|394.08|389.98|394.08|389.98|394.05|389.95|2
1633043140000|2021-09-30 23:05:40|394.11|390.01|394.11|390.01|394.11|390.01|394.11|390.01|1
1633043150000|2021-09-30 23:05:50|394.12|390.02|394.12|390.02|394.12|390.02|394.11|390.01|3
1633043170000|2021-09-30 23:06:10|394.06|389.96|394|389.9|394.06|389.96|393.85|389.75|7
1633043180000|2021-09-30 23:06:20|393.81|389.71|393.96|389.86|394.01|389.91|393.81|389.71|6
1633043190000|2021-09-30 23:06:30|393.9|389.8|393.84|389.74|393.94|389.84|393.84|389.74|4
1633043200000|2021-09-30 23:06:40|393.85|389.75|393.54|389.44|393.86|389.76|393.54|389.44|9
1633043210000|2021-09-30 23:06:50|393.5|389.4|393.4|389.3|393.5|389.4|393.4|389.3|4
1633043220000|2021-09-30 23:07:00|393.38|389.28|393.4|389.3|393.4|389.3|393.33|389.23|3
1633043230000|2021-09-30 23:07:10|393.48|389.38|393.69|389.59|393.69|389.59|393.48|389.38|7
1633043240000|2021-09-30 23:07:20|393.7|389.6|393.7|389.6|393.7|389.6|393.7|389.6|1
1633043260000|2021-09-30 23:07:40|393.66|389.56|393.6|389.5|393.66|389.56|393.6|389.5|10
1633043270000|2021-09-30 23:07:50|393.65|389.55|393.7|389.6|393.7|389.6|393.65|389.55|2
1633043280000|2021-09-30 23:08:00|393.76|389.66|393.8|389.7|393.88|389.78|393.76|389.66|7
1633043290000|2021-09-30 23:08:10|393.85|389.75|393.85|389.75|393.85|389.75|393.85|389.75|1
1633043300000|2021-09-30 23:08:20|393.8|389.7|393.7|389.6|393.82|389.72|393.7|389.6|3
1633043310000|2021-09-30 23:08:30|393.6|389.5|393.6|389.5|393.69|389.59|393.6|389.5|7
1633043320000|2021-09-30 23:08:40|393.63|389.53|393.63|389.53|393.63|389.53|393.63|389.53|1
1633043330000|2021-09-30 23:08:50|393.62|389.52|393.62|389.52|393.63|389.53|393.6|389.5|7
1633043340000|2021-09-30 23:09:00|393.56|389.46|393.3|389.2|393.56|389.46|393.28|389.18|25
1633043350000|2021-09-30 23:09:10|393.31|389.21|393.5|389.4|393.5|389.4|393.3|389.2|15
1633043360000|2021-09-30 23:09:20|393.49|389.39|393.5|389.4|393.5|389.4|393.49|389.39|2
1633043370000|2021-09-30 23:09:30|393.51|389.41|393.52|389.42|393.52|389.42|393.51|389.41|2
1633043380000|2021-09-30 23:09:40|393.51|389.41|393.35|389.25|393.51|389.41|393.32|389.22|7
1633043390000|2021-09-30 23:09:50|393.32|389.22|393.21|389.11|393.4|389.3|393.21|389.11|10
1633043400000|2021-09-30 23:10:00|393.32|389.22|393.1|389|393.32|389.22|393.05|388.95|9
1633043410000|2021-09-30 23:10:10|393.02|388.92|393.03|388.93|393.08|388.98|392.94|388.84|13
1633043420000|2021-09-30 23:10:20|393.01|388.91|393.1|389|393.1|389|393.01|388.91|10
1633043430000|2021-09-30 23:10:30|393.08|388.98|393.01|388.91|393.08|388.98|393|388.9|5
1633043440000|2021-09-30 23:10:40|393.03|388.93|392.9|388.8|393.03|388.93|392.9|388.8|13
1633043450000|2021-09-30 23:10:50|392.88|388.78|392.95|388.85|392.95|388.85|392.88|388.78|5
1633043460000|2021-09-30 23:11:00|392.92|388.82|392.51|388.41|392.95|388.85|392.49|388.39|22
1633043470000|2021-09-30 23:11:10|392.41|388.31|392.52|388.42|392.55|388.45|392.4|388.3|18
1633043480000|2021-09-30 23:11:20|392.51|388.41|392.55|388.45|392.56|388.46|392.51|388.41|11
1633043490000|2021-09-30 23:11:30|392.56|388.46|392.72|388.62|392.81|388.71|392.56|388.46|16
1633043500000|2021-09-30 23:11:40|392.7|388.6|392.51|388.41|392.7|388.6|392.51|388.41|9
1633043510000|2021-09-30 23:11:50|392.56|388.46|392.58|388.48|392.59|388.49|392.56|388.46|4
1633043520000|2021-09-30 23:12:00|392.48|388.38|392.7|388.6|392.7|388.6|392.48|388.38|18
1633043530000|2021-09-30 23:12:10|392.73|388.63|392.9|388.8|392.91|388.81|392.73|388.63|7
1633043540000|2021-09-30 23:12:20|392.88|388.78|393|388.9|393.02|388.92|392.88|388.78|10
1633043550000|2021-09-30 23:12:30|392.93|388.83|392.82|388.72|392.93|388.83|392.82|388.72|9
1633043560000|2021-09-30 23:12:40|392.81|388.71|392.81|388.71|392.85|388.75|392.74|388.64|11
1633043570000|2021-09-30 23:12:50|392.8|388.7|392.86|388.76|392.87|388.77|392.8|388.7|7
1633043580000|2021-09-30 23:13:00|392.88|388.78|393.02|388.92|393.03|388.93|392.88|388.78|18
1633043590000|2021-09-30 23:13:10|393.01|388.91|393.01|388.91|393.01|388.91|393.01|388.91|1
1633043600000|2021-09-30 23:13:20|393|388.9|393|388.9|393|388.9|392.98|388.88|3
1633043610000|2021-09-30 23:13:30|393.01|388.91|393.01|388.91|393.06|388.96|393.01|388.91|4
1633043620000|2021-09-30 23:13:40|393|388.9|393.1|389|393.1|389|392.96|388.86|10
1633043630000|2021-09-30 23:13:50|393.11|389.01|393.1|389|393.12|389.02|393.1|389|3
1633043640000|2021-09-30 23:14:00|393.12|389.02|393.29|389.19|393.29|389.19|393.1|389|12
1633043650000|2021-09-30 23:14:10|393.3|389.2|393.3|389.2|393.31|389.21|393.29|389.19|5
1633043660000|2021-09-30 23:14:20|393.29|389.19|392.97|388.87|393.31|389.21|392.96|388.86|16
1633043670000|2021-09-30 23:14:30|392.96|388.86|392.97|388.87|393.04|388.94|392.94|388.84|11
1633043680000|2021-09-30 23:14:40|392.98|388.88|393.08|388.98|393.09|388.99|392.98|388.88|14
1633043690000|2021-09-30 23:14:50|393.09|388.99|393.07|388.97|393.09|388.99|393.07|388.97|3
1633043700000|2021-09-30 23:15:00|393.04|388.94|393|388.9|393.04|388.94|392.95|388.85|13
1633043710000|2021-09-30 23:15:10|392.95|388.85|392.45|388.35|392.95|388.85|392.42|388.32|23
1633043720000|2021-09-30 23:15:20|392.46|388.36|392.44|388.34|392.49|388.39|392.44|388.34|4
1633043730000|2021-09-30 23:15:30|392.43|388.33|392.51|388.41|392.56|388.46|392.36|388.26|22
1633043740000|2021-09-30 23:15:40|392.38|388.28|392.34|388.24|392.38|388.28|392.32|388.22|10
1633043750000|2021-09-30 23:15:50|392.32|388.22|392.4|388.3|392.4|388.3|392.31|388.21|9
1633043760000|2021-09-30 23:16:00|392.47|388.37|392.27|388.17|392.5|388.4|392.27|388.17|17
1633043770000|2021-09-30 23:16:10|392.34|388.24|392.23|388.13|392.34|388.24|392.23|388.13|9
1633043780000|2021-09-30 23:16:20|392.24|388.14|392.26|388.16|392.29|388.19|392.24|388.14|3
1633043790000|2021-09-30 23:16:30|392.24|388.14|392.21|388.11|392.26|388.16|392.21|388.11|5
1633043800000|2021-09-30 23:16:40|392.2|388.1|392.11|388.01|392.2|388.1|392.1|388|5
1633043810000|2021-09-30 23:16:50|392.13|388.03|392.21|388.11|392.25|388.15|392.13|388.03|5
1633043820000|2021-09-30 23:17:00|392.19|388.09|392.23|388.13|392.24|388.14|392.19|388.09|6
1633043830000|2021-09-30 23:17:10|392.24|388.14|392.33|388.23|392.33|388.23|392.24|388.14|8
1633043840000|2021-09-30 23:17:20|392.32|388.22|392.31|388.21|392.36|388.26|392.3|388.2|8
1633043850000|2021-09-30 23:17:30|392.26|388.16|392.28|388.18|392.3|388.2|392.26|388.16|8
1633043860000|2021-09-30 23:17:40|392.25|388.15|392.34|388.24|392.34|388.24|392.23|388.13|13
1633043870000|2021-09-30 23:17:50|392.32|388.22|392.3|388.2|392.33|388.23|392.29|388.19|9
1633043880000|2021-09-30 23:18:00|392.33|388.23|392.31|388.21|392.33|388.23|392.31|388.21|3
1633043890000|2021-09-30 23:18:10|392.3|388.2|392.3|388.2|392.3|388.2|392.3|388.2|1
1633043900000|2021-09-30 23:18:20|392.29|388.19|392.3|388.2|392.3|388.2|392.29|388.19|2
1633043910000|2021-09-30 23:18:30|392.29|388.19|392.33|388.23|392.36|388.26|392.29|388.19|9
1633043920000|2021-09-30 23:18:40|392.34|388.24|392.26|388.16|392.36|388.26|392.26|388.16|6
1633043930000|2021-09-30 23:18:50|392.27|388.17|392.23|388.13|392.27|388.17|392.23|388.13|4
1633043940000|2021-09-30 23:19:00|392.27|388.17|392.28|388.18|392.28|388.18|392.25|388.15|11
1633043950000|2021-09-30 23:19:10|392.27|388.17|392.25|388.15|392.3|388.2|392.25|388.15|9
1633043960000|2021-09-30 23:19:20|392.29|388.19|392.3|388.2|392.3|388.2|392.27|388.17|5
1633043970000|2021-09-30 23:19:30|392.29|388.19|392.31|388.21|392.31|388.21|392.26|388.16|7
1633043980000|2021-09-30 23:19:40|392.32|388.22|392.31|388.21|392.32|388.22|392.3|388.2|5
1633043990000|2021-09-30 23:19:50|392.3|388.2|391.93|387.83|392.3|388.2|391.93|387.83|12
1633044000000|2021-09-30 23:20:00|392.02|387.92|391.9|387.8|392.02|387.92|391.9|387.8|12
1633044010000|2021-09-30 23:20:10|391.84|387.74|391.79|387.69|391.9|387.8|391.75|387.65|9
1633044020000|2021-09-30 23:20:20|391.78|387.68|391.8|387.7|391.8|387.7|391.77|387.67|3
1633044030000|2021-09-30 23:20:30|391.74|387.64|392.1|388|392.1|388|391.74|387.64|22
1633044040000|2021-09-30 23:20:40|392.11|388.01|391.84|387.74|392.12|388.02|391.84|387.74|13
1633044050000|2021-09-30 23:20:50|391.85|387.75|391.84|387.74|391.92|387.82|391.8|387.7|7
1633044060000|2021-09-30 23:21:00|391.83|387.73|391.87|387.77|391.91|387.81|391.82|387.72|7
1633044070000|2021-09-30 23:21:10|391.86|387.76|391.82|387.72|391.89|387.79|391.77|387.67|17
1633044080000|2021-09-30 23:21:20|391.81|387.71|391.83|387.73|391.86|387.76|391.81|387.71|7
1633044090000|2021-09-30 23:21:30|391.87|387.77|391.83|387.73|391.88|387.78|391.83|387.73|3
1633044100000|2021-09-30 23:21:40|391.87|387.77|391.91|387.81|391.91|387.81|391.87|387.77|5
1633044110000|2021-09-30 23:21:50|391.9|387.8|391.93|387.83|391.93|387.83|391.9|387.8|3
1633044120000|2021-09-30 23:22:00|391.94|387.84|392.12|388.02|392.18|388.08|391.94|387.84|21
1633044130000|2021-09-30 23:22:10|392.11|388.01|392.08|387.98|392.12|388.02|392.08|387.98|3
1633044140000|2021-09-30 23:22:20|392.09|387.99|392.1|388|392.11|388.01|392.08|387.98|5
1633044150000|2021-09-30 23:22:30|392.12|388.02|391.89|387.79|392.12|388.02|391.89|387.79|8
1633044160000|2021-09-30 23:22:40|391.92|387.82|392.08|387.98|392.09|387.99|391.92|387.82|11
1633044170000|2021-09-30 23:22:50|392.04|387.94|391.88|387.78|392.04|387.94|391.88|387.78|14
1633044180000|2021-09-30 23:23:00|391.94|387.84|391.92|387.82|391.94|387.84|391.87|387.77|7
1633044190000|2021-09-30 23:23:10|391.91|387.81|391.97|387.87|391.97|387.87|391.91|387.81|3
1633044200000|2021-09-30 23:23:20|391.94|387.84|391.93|387.83|391.94|387.84|391.91|387.81|3
1633044210000|2021-09-30 23:23:30|391.95|387.85|391.79|387.69|391.99|387.89|391.77|387.67|17
1633044220000|2021-09-30 23:23:40|391.82|387.72|391.91|387.81|391.96|387.86|391.82|387.72|12
1633044230000|2021-09-30 23:23:50|392.01|387.91|392.1|388|392.1|388|392|387.9|9
1633044240000|2021-09-30 23:24:00|392.05|387.95|392.1|388|392.14|388.04|392.05|387.95|20
1633044250000|2021-09-30 23:24:10|392.11|388.01|392.12|388.02|392.13|388.03|392.1|388|8
1633044260000|2021-09-30 23:24:20|392.11|388.01|392.08|387.98|392.11|388.01|392.07|387.97|8
1633044270000|2021-09-30 23:24:30|392.09|387.99|392.2|388.1|392.2|388.1|392.07|387.97|5
1633044280000|2021-09-30 23:24:40|392.21|388.11|392.2|388.1|392.21|388.11|392.2|388.1|2
1633044290000|2021-09-30 23:24:50|392.21|388.11|392.3|388.2|392.3|388.2|392.21|388.11|4
1633044300000|2021-09-30 23:25:00|392.26|388.16|392.19|388.09|392.26|388.16|392.19|388.09|5
1633044310000|2021-09-30 23:25:10|392.18|388.08|392.16|388.06|392.18|388.08|392.16|388.06|3
1633044320000|2021-09-30 23:25:20|392.11|388.01|392.06|387.96|392.12|388.02|392.02|387.92|8
1633044330000|2021-09-30 23:25:30|391.91|387.81|391.91|387.81|391.91|387.81|391.91|387.81|1
1633044340000|2021-09-30 23:25:40|391.9|387.8|391.81|387.71|391.9|387.8|391.72|387.62|5
1633044350000|2021-09-30 23:25:50|391.72|387.62|391.67|387.57|391.79|387.69|391.6|387.5|7
1633044360000|2021-09-30 23:26:00|391.69|387.59|391.82|387.72|391.82|387.72|391.69|387.59|6
1633044370000|2021-09-30 23:26:10|391.81|387.71|391.81|387.71|391.81|387.71|391.81|387.71|1
1633044380000|2021-09-30 23:26:20|391.82|387.72|391.81|387.71|391.82|387.72|391.81|387.71|2
1633044390000|2021-09-30 23:26:30|391.87|387.77|392|387.9|392|387.9|391.87|387.77|9
1633044400000|2021-09-30 23:26:40|391.99|387.89|392.02|387.92|392.02|387.92|391.99|387.89|7
1633044410000|2021-09-30 23:26:50|392.01|387.91|392|387.9|392.01|387.91|392|387.9|4
1633044420000|2021-09-30 23:27:00|392.01|387.91|392|387.9|392.01|387.91|391.99|387.89|4
1633044430000|2021-09-30 23:27:10|392.03|387.93|392.01|387.91|392.03|387.93|392.01|387.91|2
1633044440000|2021-09-30 23:27:20|391.99|387.89|392.01|387.91|392.01|387.91|391.99|387.89|3
1633044450000|2021-09-30 23:27:30|391.99|387.89|391.94|387.84|391.99|387.89|391.9|387.8|6
1633044460000|2021-09-30 23:27:40|391.95|387.85|392.21|388.11|392.23|388.13|391.95|387.85|18
1633044470000|2021-09-30 23:27:50|392.2|388.1|392.2|388.1|392.21|388.11|392.15|388.05|4
1633044480000|2021-09-30 23:28:00|392.22|388.12|392.29|388.19|392.29|388.19|392.18|388.08|12
1633044490000|2021-09-30 23:28:10|392.3|388.2|392.3|388.2|392.3|388.2|392.29|388.19|5
1633044500000|2021-09-30 23:28:20|392.29|388.19|392.3|388.2|392.3|388.2|392.29|388.19|10
1633044510000|2021-09-30 23:28:30|392.29|388.19|392.25|388.15|392.3|388.2|392.25|388.15|4
1633044530000|2021-09-30 23:28:50|392.24|388.14|392.28|388.18|392.29|388.19|392.24|388.14|4
1633044540000|2021-09-30 23:29:00|392.3|388.2|392.31|388.21|392.32|388.22|392.28|388.18|10
1633044550000|2021-09-30 23:29:10|392.3|388.2|392.56|388.46|392.56|388.46|392.3|388.2|10
1633044560000|2021-09-30 23:29:20|392.58|388.48|392.48|388.38|392.6|388.5|392.45|388.35|7
1633044570000|2021-09-30 23:29:30|392.45|388.35|392.37|388.27|392.45|388.35|392.34|388.24|8
1633044580000|2021-09-30 23:29:40|392.36|388.26|392.38|388.28|392.38|388.28|392.36|388.26|5
1633044590000|2021-09-30 23:29:50|392.35|388.25|392.41|388.31|392.41|388.31|392.33|388.23|10
1633044600000|2021-09-30 23:30:00|392.42|388.32|392.26|388.16|392.42|388.32|392.26|388.16|10
1633044610000|2021-09-30 23:30:10|392.22|388.12|392.32|388.22|392.32|388.22|392.22|388.12|9
1633044620000|2021-09-30 23:30:20|392.31|388.21|392.36|388.26|392.36|388.26|392.31|388.21|6
1633044630000|2021-09-30 23:30:30|392.34|388.24|392.36|388.26|392.36|388.26|392.33|388.23|5
1633044640000|2021-09-30 23:30:40|392.4|388.3|392.6|388.5|392.61|388.51|392.4|388.3|19
1633044650000|2021-09-30 23:30:50|392.58|388.48|392.8|388.7|392.8|388.7|392.58|388.48|10
1633044660000|2021-09-30 23:31:00|392.85|388.75|393.28|389.18|393.33|389.23|392.85|388.75|13
1633044670000|2021-09-30 23:31:10|393.29|389.19|393.51|389.41|393.55|389.45|393.29|389.19|14
1633044680000|2021-09-30 23:31:20|393.44|389.34|393.74|389.64|393.85|389.75|393.43|389.33|14
1633044690000|2021-09-30 23:31:30|393.69|389.59|393.78|389.68|393.78|389.68|393.69|389.59|12
1633044700000|2021-09-30 23:31:40|393.77|389.67|393.98|389.88|393.98|389.88|393.77|389.67|15
1633044710000|2021-09-30 23:31:50|393.99|389.89|394.16|390.06|394.25|390.15|393.98|389.88|16
1633044720000|2021-09-30 23:32:00|394.18|390.08|394.42|390.32|394.79|390.69|394.15|390.05|32
1633044730000|2021-09-30 23:32:10|394.44|390.34|394.47|390.37|394.47|390.37|394.36|390.26|30
1633044740000|2021-09-30 23:32:20|394.46|390.36|394.16|390.06|394.46|390.36|394.14|390.04|17
1633044750000|2021-09-30 23:32:30|394.15|390.05|394.14|390.04|394.15|390.05|394.06|389.96|10
1633044760000|2021-09-30 23:32:40|394.16|390.06|394.12|390.02|394.16|390.06|394.11|390.01|6
1633044770000|2021-09-30 23:32:50|394.11|390.01|394.1|390|394.13|390.03|393.96|389.86|12
1633044780000|2021-09-30 23:33:00|394.15|390.05|394.3|390.2|394.3|390.2|394.15|390.05|20
1633044790000|2021-09-30 23:33:10|394.33|390.23|394.16|390.06|394.33|390.23|394.15|390.05|14
1633044800000|2021-09-30 23:33:20|394.13|390.03|394.12|390.02|394.18|390.08|394.06|389.96|22
1633044810000|2021-09-30 23:33:30|394.16|390.06|394.24|390.14|394.45|390.35|394.16|390.06|26
1633044820000|2021-09-30 23:33:40|394.28|390.18|394.23|390.13|394.28|390.18|394.22|390.12|6
1633044830000|2021-09-30 23:33:50|394.22|390.12|394.36|390.26|394.38|390.28|394.15|390.05|16
1633044840000|2021-09-30 23:34:00|394.35|390.25|394.15|390.05|394.36|390.26|394.15|390.05|22
1633044850000|2021-09-30 23:34:10|394.16|390.06|394.16|390.06|394.24|390.14|394.13|390.03|12
1633044860000|2021-09-30 23:34:20|394.17|390.07|394.2|390.1|394.22|390.12|394.16|390.06|9
1633044870000|2021-09-30 23:34:30|394.19|390.09|394.01|389.91|394.19|390.09|394.01|389.91|11
1633044880000|2021-09-30 23:34:40|394.04|389.94|393.98|389.88|394.04|389.94|393.96|389.86|9
1633044890000|2021-09-30 23:34:50|393.96|389.86|393.96|389.86|393.96|389.86|393.96|389.86|1
1633044900000|2021-09-30 23:35:00|393.95|389.85|393.83|389.73|393.95|389.85|393.83|389.73|6
1633044910000|2021-09-30 23:35:10|393.88|389.78|393.88|389.78|393.88|389.78|393.88|389.78|1
1633044920000|2021-09-30 23:35:20|393.87|389.77|393.88|389.78|393.88|389.78|393.87|389.77|2
1633044930000|2021-09-30 23:35:30|393.87|389.77|393.93|389.83|393.93|389.83|393.85|389.75|10
1633044940000|2021-09-30 23:35:40|393.95|389.85|394.12|390.02|394.14|390.04|393.94|389.84|10
1633044950000|2021-09-30 23:35:50|394.13|390.03|394.14|390.04|394.15|390.05|394.13|390.03|10
1633044960000|2021-09-30 23:36:00|394.1|390|394.1|390|394.1|390|394.09|389.99|3
1633044970000|2021-09-30 23:36:10|394.11|390.01|394.18|390.08|394.18|390.08|394.02|389.92|14
1633044980000|2021-09-30 23:36:20|394.19|390.09|394.3|390.2|394.31|390.21|394.18|390.08|14
1633044990000|2021-09-30 23:36:30|394.29|390.19|394.17|390.07|394.31|390.21|394.13|390.03|13
1633045000000|2021-09-30 23:36:40|394.15|390.05|394.01|389.91|394.15|390.05|394.01|389.91|14
1633045010000|2021-09-30 23:36:50|393.95|389.85|393.95|389.85|394.01|389.91|393.95|389.85|5
1633045020000|2021-09-30 23:37:00|393.9|389.8|393.93|389.83|393.95|389.85|393.9|389.8|5
1633045030000|2021-09-30 23:37:10|393.95|389.85|393.94|389.84|393.95|389.85|393.9|389.8|9
1633045040000|2021-09-30 23:37:20|394|389.9|394.02|389.92|394.05|389.95|394|389.9|8
1633045050000|2021-09-30 23:37:30|394.05|389.95|393.9|389.8|394.05|389.95|393.9|389.8|6
1633045060000|2021-09-30 23:37:40|393.88|389.78|393.8|389.7|393.88|389.78|393.8|389.7|6
1633045080000|2021-09-30 23:38:00|393.75|389.65|393.75|389.65|393.75|389.65|393.75|389.65|1
1633045090000|2021-09-30 23:38:10|393.69|389.59|393.61|389.51|393.69|389.59|393.61|389.51|8
1633045100000|2021-09-30 23:38:20|393.58|389.48|393.61|389.51|393.65|389.55|393.5|389.4|11
1633045120000|2021-09-30 23:38:40|393.64|389.54|393.61|389.51|393.64|389.54|393.6|389.5|8
1633045130000|2021-09-30 23:38:50|393.6|389.5|393.6|389.5|393.6|389.5|393.6|389.5|1
1633045140000|2021-09-30 23:39:00|393.65|389.55|393.89|389.79|393.89|389.79|393.65|389.55|11
1633045150000|2021-09-30 23:39:10|393.9|389.8|394.12|390.02|394.12|390.02|393.9|389.8|10
1633045160000|2021-09-30 23:39:20|394.13|390.03|394.33|390.23|394.33|390.23|394.12|390.02|10
1633045170000|2021-09-30 23:39:30|394.34|390.24|394.3|390.2|394.34|390.24|394.25|390.15|4
1633045180000|2021-09-30 23:39:40|394.29|390.19|394.3|390.2|394.33|390.23|394.28|390.18|8
1633045190000|2021-09-30 23:39:50|394.31|390.21|394.15|390.05|394.31|390.21|394.15|390.05|9
1633045200000|2021-09-30 23:40:00|394.14|390.04|394.07|389.97|394.14|390.04|394.05|389.95|6
1633045210000|2021-09-30 23:40:10|394.04|389.94|393.76|389.66|394.04|389.94|393.71|389.61|17
1633045220000|2021-09-30 23:40:20|393.74|389.64|393.75|389.65|393.76|389.66|393.74|389.64|5
1633045230000|2021-09-30 23:40:30|393.84|389.74|393.85|389.75|393.92|389.82|393.84|389.74|6
1633045240000|2021-09-30 23:40:40|393.88|389.78|393.95|389.85|394.01|389.91|393.88|389.78|13
1633045250000|2021-09-30 23:40:50|393.93|389.83|393.85|389.75|393.98|389.88|393.82|389.72|14
1633045260000|2021-09-30 23:41:00|393.83|389.73|393.83|389.73|393.85|389.75|393.81|389.71|7
1633045270000|2021-09-30 23:41:10|393.81|389.71|394.02|389.92|394.05|389.95|393.81|389.71|13
1633045280000|2021-09-30 23:41:20|394.03|389.93|394.19|390.09|394.21|390.11|394.03|389.93|9
1633045290000|2021-09-30 23:41:30|394.18|390.08|394.16|390.06|394.18|390.08|394.14|390.04|13
1633045300000|2021-09-30 23:41:40|394.15|390.05|394.1|390|394.15|390.05|394.06|389.96|12
1633045310000|2021-09-30 23:41:50|394.11|390.01|394.2|390.1|394.25|390.15|394.11|390.01|12
1633045320000|2021-09-30 23:42:00|394.19|390.09|394.1|390|394.2|390.1|394.09|389.99|9
1633045330000|2021-09-30 23:42:10|394.11|390.01|394.2|390.1|394.2|390.1|394.11|390.01|7
1633045340000|2021-09-30 23:42:20|394.17|390.07|394.1|390|394.18|390.08|394.1|390|13
1633045350000|2021-09-30 23:42:30|394.09|389.99|394.1|390|394.1|390|394.09|389.99|2
1633045360000|2021-09-30 23:42:40|394.08|389.98|394.07|389.97|394.13|390.03|394.07|389.97|13
1633045370000|2021-09-30 23:42:50|394.09|389.99|394.03|389.93|394.09|389.99|394.02|389.92|8
1633045380000|2021-09-30 23:43:00|394.01|389.91|393.95|389.85|394.01|389.91|393.9|389.8|15
1633045390000|2021-09-30 23:43:10|393.97|389.87|393.97|389.87|394|389.9|393.95|389.85|6
1633045400000|2021-09-30 23:43:20|393.96|389.86|393.97|389.87|393.97|389.87|393.96|389.86|2
1633045410000|2021-09-30 23:43:30|393.96|389.86|394.31|390.21|394.31|390.21|393.96|389.86|12
1633045420000|2021-09-30 23:43:40|394.34|390.24|394.14|390.04|394.43|390.33|394.12|390.02|19
1633045430000|2021-09-30 23:43:50|394.13|390.03|394.07|389.97|394.13|390.03|393.99|389.89|13
1633045440000|2021-09-30 23:44:00|394.03|389.93|394.06|389.96|394.1|390|394.02|389.92|17
1633045450000|2021-09-30 23:44:10|394.05|389.95|394.08|389.98|394.1|390|394.05|389.95|5
1633045460000|2021-09-30 23:44:20|394.07|389.97|394.04|389.94|394.07|389.97|393.93|389.83|14
1633045470000|2021-09-30 23:44:30|394.05|389.95|394.1|390|394.11|390.01|394.05|389.95|4
1633045480000|2021-09-30 23:44:40|394.12|390.02|394.11|390.01|394.12|390.02|394.09|389.99|8
1633045490000|2021-09-30 23:44:50|394.1|390|394.35|390.25|394.35|390.25|394.1|390|9
1633045500000|2021-09-30 23:45:00|394.37|390.27|394.43|390.33|394.49|390.39|394.37|390.27|8
1633045510000|2021-09-30 23:45:10|394.47|390.37|394.5|390.4|394.5|390.4|394.46|390.36|11
1633045520000|2021-09-30 23:45:20|394.51|390.41|394.58|390.48|394.59|390.49|394.51|390.41|8
1633045530000|2021-09-30 23:45:30|394.59|390.49|394.59|390.49|394.62|390.52|394.58|390.48|9
1633045540000|2021-09-30 23:45:40|394.58|390.48|394.95|390.85|394.95|390.85|394.58|390.48|11
1633045550000|2021-09-30 23:45:50|394.9|390.8|394.9|390.8|394.9|390.8|394.9|390.8|1
1633045560000|2021-09-30 23:46:00|394.84|390.74|394.9|390.8|394.93|390.83|394.84|390.74|4
1633045570000|2021-09-30 23:46:10|394.97|390.87|394.91|390.81|395|390.9|394.91|390.81|10
1633045580000|2021-09-30 23:46:20|394.92|390.82|394.91|390.81|394.93|390.83|394.91|390.81|4
1633045590000|2021-09-30 23:46:30|394.92|390.82|394.9|390.8|394.99|390.89|394.9|390.8|10
1633045600000|2021-09-30 23:46:40|394.85|390.75|394.93|390.83|394.95|390.85|394.8|390.7|10
1633045610000|2021-09-30 23:46:50|394.84|390.74|394.55|390.45|394.84|390.74|394.5|390.4|20
1633045620000|2021-09-30 23:47:00|394.54|390.44|394.59|390.49|394.6|390.5|394.5|390.4|14
1633045630000|2021-09-30 23:47:10|394.6|390.5|394.6|390.5|394.6|390.5|394.6|390.5|1
1633045650000|2021-09-30 23:47:30|394.56|390.46|394.53|390.43|394.56|390.46|394.4|390.3|18
1633045660000|2021-09-30 23:47:40|394.52|390.42|394.53|390.43|394.55|390.45|394.5|390.4|7
1633045670000|2021-09-30 23:47:50|394.5|390.4|394.52|390.42|394.55|390.45|394.5|390.4|5
1633045680000|2021-09-30 23:48:00|394.5|390.4|394.52|390.42|394.54|390.44|394.5|390.4|10
1633045690000|2021-09-30 23:48:10|394.5|390.4|394.85|390.75|394.85|390.75|394.5|390.4|16
1633045700000|2021-09-30 23:48:20|394.81|390.71|394.85|390.75|394.91|390.81|394.8|390.7|11
1633045710000|2021-09-30 23:48:30|394.82|390.72|394.66|390.56|394.82|390.72|394.66|390.56|7
1633045720000|2021-09-30 23:48:40|394.7|390.6|394.69|390.59|394.7|390.6|394.68|390.58|3
1633045730000|2021-09-30 23:48:50|394.71|390.61|394.68|390.58|394.72|390.62|394.68|390.58|4
1633045740000|2021-09-30 23:49:00|394.66|390.56|394.6|390.5|394.68|390.58|394.6|390.5|5
1633045750000|2021-09-30 23:49:10|394.61|390.51|394.64|390.54|394.67|390.57|394.6|390.5|9
1633045760000|2021-09-30 23:49:20|394.65|390.55|394.66|390.56|394.66|390.56|394.65|390.55|2
1633045770000|2021-09-30 23:49:30|394.63|390.53|395.11|391.01|395.11|391.01|394.63|390.53|13
1633045780000|2021-09-30 23:49:40|395.13|391.03|395.09|390.99|395.3|391.2|394.99|390.89|18
1633045790000|2021-09-30 23:49:50|395.06|390.96|395.07|390.97|395.09|390.99|395.05|390.95|6
1633045800000|2021-09-30 23:50:00|395.09|390.99|395.04|390.94|395.11|391.01|395.04|390.94|9
1633045810000|2021-09-30 23:50:10|395.02|390.92|394.92|390.82|395.02|390.92|394.91|390.81|11
1633045820000|2021-09-30 23:50:20|394.88|390.78|394.89|390.79|394.89|390.79|394.85|390.75|4
1633045830000|2021-09-30 23:50:30|394.91|390.81|394.91|390.81|394.92|390.82|394.91|390.81|3
1633045840000|2021-09-30 23:50:40|394.87|390.77|394.8|390.7|394.87|390.77|394.8|390.7|5
1633045850000|2021-09-30 23:50:50|394.75|390.65|394.7|390.6|394.75|390.65|394.68|390.58|4
1633045860000|2021-09-30 23:51:00|394.69|390.59|394.7|390.6|394.74|390.64|394.64|390.54|9
1633045870000|2021-09-30 23:51:10|394.71|390.61|394.71|390.61|394.72|390.62|394.71|390.61|3
1633045880000|2021-09-30 23:51:20|394.72|390.62|394.74|390.64|394.74|390.64|394.71|390.61|5
1633045890000|2021-09-30 23:51:30|394.72|390.62|394.83|390.73|394.83|390.73|394.71|390.61|11
1633045900000|2021-09-30 23:51:40|394.82|390.72|394.8|390.7|394.82|390.72|394.79|390.69|4
1633045910000|2021-09-30 23:51:50|394.82|390.72|394.85|390.75|394.85|390.75|394.82|390.72|2
1633045920000|2021-09-30 23:52:00|394.84|390.74|394.78|390.68|394.85|390.75|394.78|390.68|9
1633045930000|2021-09-30 23:52:10|394.77|390.67|394.76|390.66|394.79|390.69|394.73|390.63|8
1633045940000|2021-09-30 23:52:20|394.74|390.64|394.84|390.74|394.84|390.74|394.74|390.64|7
1633045950000|2021-09-30 23:52:30|394.85|390.75|395.04|390.94|395.05|390.95|394.85|390.75|14
1633045960000|2021-09-30 23:52:40|395.1|391|395.12|391.02|395.12|391.02|395.08|390.98|5
1633045970000|2021-09-30 23:52:50|395.1|391|395.2|391.1|395.25|391.15|395.1|391|16
1633045980000|2021-09-30 23:53:00|395.25|391.15|395.15|391.05|395.25|391.15|395.1|391|9
1633045990000|2021-09-30 23:53:10|395.12|391.02|395.12|391.02|395.16|391.06|395.1|391|11
1633046000000|2021-09-30 23:53:20|395.13|391.03|395.12|391.02|395.14|391.04|395.12|391.02|3
1633046010000|2021-09-30 23:53:30|395.15|391.05|395.1|391|395.15|391.05|395.1|391|3
1633046020000|2021-09-30 23:53:40|395.11|391.01|395.15|391.05|395.19|391.09|395.1|391|9
1633046030000|2021-09-30 23:53:50|395.1|391|394.89|390.79|395.12|391.02|394.89|390.79|12
1633046040000|2021-09-30 23:54:00|394.91|390.81|394.81|390.71|394.98|390.88|394.81|390.71|10
1633046050000|2021-09-30 23:54:10|394.88|390.78|394.9|390.8|394.9|390.8|394.85|390.75|7
1633046060000|2021-09-30 23:54:20|394.91|390.81|394.82|390.72|394.91|390.81|394.82|390.72|7
1633046070000|2021-09-30 23:54:30|394.8|390.7|394.73|390.63|394.87|390.77|394.73|390.63|11
1633046080000|2021-09-30 23:54:40|394.72|390.62|394.71|390.61|394.72|390.62|394.71|390.61|2
1633046090000|2021-09-30 23:54:50|394.7|390.6|394.72|390.62|394.74|390.64|394.69|390.59|4
1633046100000|2021-09-30 23:55:00|394.71|390.61|394.63|390.53|394.77|390.67|394.63|390.53|12
1633046110000|2021-09-30 23:55:10|394.62|390.52|394.66|390.56|394.66|390.56|394.61|390.51|9
1633046120000|2021-09-30 23:55:20|394.63|390.53|394.7|390.6|394.7|390.6|394.63|390.53|8
1633046130000|2021-09-30 23:55:30|394.64|390.54|394.58|390.48|394.64|390.54|394.57|390.47|7
1633046140000|2021-09-30 23:55:40|394.56|390.46|394.6|390.5|394.6|390.5|394.51|390.41|8
1633046150000|2021-09-30 23:55:50|394.61|390.51|394.53|390.43|394.61|390.51|394.53|390.43|4
1633046160000|2021-09-30 23:56:00|394.51|390.41|394.66|390.56|394.67|390.57|394.51|390.41|11
1633046170000|2021-09-30 23:56:10|394.65|390.55|394.61|390.51|394.65|390.55|394.61|390.51|7
1633046180000|2021-09-30 23:56:20|394.64|390.54|394.67|390.57|394.68|390.58|394.62|390.52|8
1633046190000|2021-09-30 23:56:30|394.66|390.56|394.62|390.52|394.67|390.57|394.52|390.42|11
1633046200000|2021-09-30 23:56:40|394.61|390.51|394.67|390.57|394.67|390.57|394.6|390.5|11
1633046210000|2021-09-30 23:56:50|394.66|390.56|394.65|390.55|394.66|390.56|394.64|390.54|3
1633046220000|2021-09-30 23:57:00|394.66|390.56|394.7|390.6|394.7|390.6|394.66|390.56|3
1633046230000|2021-09-30 23:57:10|394.71|390.61|394.69|390.59|394.74|390.64|394.69|390.59|7
1633046240000|2021-09-30 23:57:20|394.7|390.6|395.01|390.91|395.05|390.95|394.7|390.6|12
1633046250000|2021-09-30 23:57:30|395.1|391|395.12|391.02|395.12|391.02|395.08|390.98|7
1633046260000|2021-09-30 23:57:40|395.15|391.05|395.08|390.98|395.21|391.11|395.08|390.98|10
1633046270000|2021-09-30 23:57:50|395.07|390.97|395.1|391|395.14|391.04|395.02|390.92|8
1633046280000|2021-09-30 23:58:00|395.07|390.97|395.07|390.97|395.1|391|395.06|390.96|5
1633046290000|2021-09-30 23:58:10|395.02|390.92|395|390.9|395.03|390.93|395|390.9|5
1633046300000|2021-09-30 23:58:20|395.02|390.92|395|390.9|395.1|391|395|390.9|9
1633046310000|2021-09-30 23:58:30|395.07|390.97|395.12|391.02|395.15|391.05|395.05|390.95|11
1633046320000|2021-09-30 23:58:40|395.16|391.06|395.03|390.93|395.21|391.11|395|390.9|15
1633046330000|2021-09-30 23:58:50|395.08|390.98|395.04|390.94|395.08|390.98|395.02|390.92|6
1633046340000|2021-09-30 23:59:00|395.01|390.91|395.1|391|395.11|391.01|395.01|390.91|18
1633046350000|2021-09-30 23:59:10|395.11|391.01|395.45|391.35|395.46|391.36|395.11|391.01|12
1633046360000|2021-09-30 23:59:20|395.46|391.36|395.8|391.7|395.8|391.7|395.46|391.36|15
1633046370000|2021-09-30 23:59:30|395.82|391.72|395.95|391.85|396|391.9|395.8|391.7|11
1633046380000|2021-09-30 23:59:40|396|391.9|395.8|391.7|396|391.9|395.8|391.7|19
1633046390000|2021-09-30 23:59:50|395.85|391.75|395.88|391.78|395.88|391.78|395.8|391.7|8
1633046400000|2021-10-01 00:00:00|395.87|391.77|395.84|391.74|395.9|391.8|395.84|391.74|8
1633046410000|2021-10-01 00:00:10|395.85|391.75|395.9|391.8|395.9|391.8|395.84|391.74|11
1633046420000|2021-10-01 00:00:20|395.91|391.81|396.05|391.95|396.05|391.95|395.9|391.8|12
1633046430000|2021-10-01 00:00:30|396.1|392|396.04|391.94|396.1|392|396.04|391.94|8
1633046440000|2021-10-01 00:00:40|396.03|391.93|395.99|391.89|396.04|391.94|395.94|391.84|6
1633046450000|2021-10-01 00:00:50|396.06|391.96|395.93|391.83|396.06|391.96|395.92|391.82|11
1633046460000|2021-10-01 00:01:00|395.92|391.82|396.26|392.16|396.26|392.16|395.92|391.82|11
1633046470000|2021-10-01 00:01:10|396.29|392.19|396.21|392.11|396.29|392.19|396.2|392.1|11
1633046480000|2021-10-01 00:01:20|396.22|392.12|396.21|392.11|396.35|392.25|396.2|392.1|13
1633046490000|2021-10-01 00:01:30|396.2|392.1|396.43|392.33|396.5|392.4|396.2|392.1|18
1633046500000|2021-10-01 00:01:40|396.41|392.31|396.82|392.72|396.97|392.87|396.41|392.31|30
1633046510000|2021-10-01 00:01:50|396.84|392.74|397.3|393.2|397.3|393.2|396.84|392.74|22
1633046520000|2021-10-01 00:02:00|397.32|393.22|397.35|393.25|397.36|393.26|397.15|393.05|18
1633046530000|2021-10-01 00:02:10|397.36|393.26|397.08|392.98|397.56|393.46|397.03|392.93|28
1633046540000|2021-10-01 00:02:20|397.09|392.99|397.19|393.09|397.19|393.09|396.99|392.89|24
1633046550000|2021-10-01 00:02:30|397.15|393.05|397.46|393.36|397.55|393.45|397.15|393.05|23
1633046560000|2021-10-01 00:02:40|397.47|393.37|397.57|393.47|397.57|393.47|397.44|393.34|20
1633046570000|2021-10-01 00:02:50|397.58|393.48|397.59|393.49|397.72|393.62|397.53|393.43|25
1633046580000|2021-10-01 00:03:00|397.63|393.53|397.28|393.18|397.65|393.55|397.2|393.1|27
1633046590000|2021-10-01 00:03:10|397.2|393.1|397.4|393.3|397.49|393.39|397.2|393.1|25
1633046600000|2021-10-01 00:03:20|397.36|393.26|397.3|393.2|397.36|393.26|397.26|393.16|15
1633046610000|2021-10-01 00:03:30|397.31|393.21|397.23|393.13|397.32|393.22|397.23|393.13|14
1633046620000|2021-10-01 00:03:40|397.21|393.11|397.45|393.35|397.48|393.38|397.21|393.11|20
1633046630000|2021-10-01 00:03:50|397.46|393.36|397.69|393.59|397.73|393.63|397.46|393.36|22
1633046640000|2021-10-01 00:04:00|397.72|393.62|397.93|393.83|397.97|393.87|397.7|393.6|25
1633046650000|2021-10-01 00:04:10|397.92|393.82|397.72|393.62|397.92|393.82|397.72|393.62|22
1633046660000|2021-10-01 00:04:20|397.69|393.59|398.02|393.92|398.03|393.93|397.68|393.58|18
1633046670000|2021-10-01 00:04:30|398.03|393.93|397.91|393.81|398.06|393.96|397.9|393.8|19
1633046680000|2021-10-01 00:04:40|397.92|393.82|397.99|393.89|398.01|393.91|397.92|393.82|13
1633046690000|2021-10-01 00:04:50|398|393.9|398|393.9|398.02|393.92|397.97|393.87|17
1633046700000|2021-10-01 00:05:00|398.01|393.91|398.07|393.97|398.1|394|397.99|393.89|14
1633046710000|2021-10-01 00:05:10|398.1|394|398.2|394.1|398.2|394.1|398.07|393.97|8
1633046720000|2021-10-01 00:05:20|398.13|394.03|398.01|393.91|398.23|394.13|397.99|393.89|17
1633046730000|2021-10-01 00:05:30|398.02|393.92|398.07|393.97|398.08|393.98|398|393.9|17
1633046740000|2021-10-01 00:05:40|398.08|393.98|398.3|394.2|398.37|394.27|398.06|393.96|21
1633046750000|2021-10-01 00:05:50|398.32|394.22|398.4|394.3|398.43|394.33|398.31|394.21|15
1633046760000|2021-10-01 00:06:00|398.38|394.28|398.3|394.2|398.45|394.35|398.29|394.19|17
1633046770000|2021-10-01 00:06:10|398.35|394.25|398.3|394.2|398.35|394.25|398.3|394.2|4
1633046780000|2021-10-01 00:06:20|398.35|394.25|398.33|394.23|398.35|394.25|398.3|394.2|6
1633046790000|2021-10-01 00:06:30|398.31|394.21|398.23|394.13|398.49|394.39|398.23|394.13|16
1633046800000|2021-10-01 00:06:40|398.22|394.12|398.07|393.97|398.22|394.12|398.06|393.96|18
1633046810000|2021-10-01 00:06:50|398.06|393.96|398.03|393.93|398.11|394.01|398.02|393.92|11
1633046820000|2021-10-01 00:07:00|398.05|393.95|398.03|393.93|398.09|393.99|398.03|393.93|18
1633046830000|2021-10-01 00:07:10|398.04|393.94|398.07|393.97|398.11|394.01|398.03|393.93|11
1633046840000|2021-10-01 00:07:20|398.05|393.95|397.96|393.86|398.05|393.95|397.96|393.86|8
1633046850000|2021-10-01 00:07:30|397.95|393.85|397.65|393.55|397.95|393.85|397.65|393.55|17
1633046860000|2021-10-01 00:07:40|397.64|393.54|397.29|393.19|397.64|393.54|397.28|393.18|22
1633046870000|2021-10-01 00:07:50|397.21|393.11|396.9|392.8|397.21|393.11|396.9|392.8|24
1633046880000|2021-10-01 00:08:00|396.85|392.75|396.7|392.6|396.85|392.75|396.67|392.57|12
1633046890000|2021-10-01 00:08:10|396.67|392.57|396.37|392.27|396.72|392.62|396.37|392.27|19
1633046900000|2021-10-01 00:08:20|396.36|392.26|396.25|392.15|396.37|392.27|396.25|392.15|15
1633046910000|2021-10-01 00:08:30|396.24|392.14|395.6|391.5|396.24|392.14|395.6|391.5|21
1633046920000|2021-10-01 00:08:40|395.62|391.52|395.28|391.18|395.62|391.52|395.28|391.18|16
1633046930000|2021-10-01 00:08:50|395.29|391.19|395.02|390.92|395.29|391.19|394.86|390.76|23
1633046940000|2021-10-01 00:09:00|395.01|390.91|395.27|391.17|395.31|391.21|394.95|390.85|25
1633046950000|2021-10-01 00:09:10|395.32|391.22|395.45|391.35|395.47|391.37|395.31|391.21|13
1633046960000|2021-10-01 00:09:20|395.46|391.36|395.7|391.6|395.7|391.6|395.45|391.35|14
1633046970000|2021-10-01 00:09:30|395.75|391.65|395.55|391.45|395.75|391.65|395.5|391.4|10
1633046980000|2021-10-01 00:09:40|395.59|391.49|395.47|391.37|395.82|391.72|395.47|391.37|19
1633046990000|2021-10-01 00:09:50|395.48|391.38|395.55|391.45|395.55|391.45|395.45|391.35|7
1633047000000|2021-10-01 00:10:00|395.54|391.44|395.05|390.95|395.54|391.44|395.05|390.95|17
1633047010000|2021-10-01 00:10:10|395.03|390.93|394.63|390.53|395.05|390.95|394.63|390.53|23
1633047020000|2021-10-01 00:10:20|394.62|390.52|394.54|390.44|394.65|390.55|394.45|390.35|16
1633047030000|2021-10-01 00:10:30|394.53|390.43|394.66|390.56|394.66|390.56|394.5|390.4|12
1633047040000|2021-10-01 00:10:40|394.67|390.57|394.76|390.66|394.83|390.73|394.67|390.57|19
1633047050000|2021-10-01 00:10:50|394.77|390.67|394.63|390.53|394.77|390.67|394.63|390.53|14
1633047060000|2021-10-01 00:11:00|394.64|390.54|394.64|390.54|394.65|390.55|394.63|390.53|4
1633047070000|2021-10-01 00:11:10|394.63|390.53|394.64|390.54|394.64|390.54|394.63|390.53|2
1633047080000|2021-10-01 00:11:20|394.68|390.58|394.7|390.6|394.7|390.6|394.68|390.58|7
1633047090000|2021-10-01 00:11:30|394.72|390.62|394.7|390.6|394.73|390.63|394.68|390.58|7
1633047100000|2021-10-01 00:11:40|394.73|390.63|394.73|390.63|394.73|390.63|394.73|390.63|1
1633047110000|2021-10-01 00:11:50|394.75|390.65|394.73|390.63|394.75|390.65|394.73|390.63|2
1633047120000|2021-10-01 00:12:00|394.72|390.62|394.74|390.64|394.74|390.64|394.72|390.62|3
1633047130000|2021-10-01 00:12:10|394.71|390.61|394.64|390.54|394.92|390.82|394.64|390.54|15
1633047140000|2021-10-01 00:12:20|394.63|390.53|394.54|390.44|394.63|390.53|394.53|390.43|10
1633047150000|2021-10-01 00:12:30|394.55|390.45|394.68|390.58|394.68|390.58|394.54|390.44|16
1633047160000|2021-10-01 00:12:40|394.7|390.6|394.81|390.71|394.81|390.71|394.66|390.56|13
1633047170000|2021-10-01 00:12:50|394.9|390.8|395.39|391.29|395.39|391.29|394.9|390.8|18
1633047180000|2021-10-01 00:13:00|395.29|391.19|395.75|391.65|395.75|391.65|395.29|391.19|23
1633047190000|2021-10-01 00:13:10|395.72|391.62|396.32|392.22|396.43|392.33|395.72|391.62|25
1633047200000|2021-10-01 00:13:20|396.35|392.25|396.4|392.3|396.4|392.3|396.22|392.12|14
1633047210000|2021-10-01 00:13:30|396.5|392.4|396.68|392.58|396.68|392.58|396.34|392.24|15
1633047220000|2021-10-01 00:13:40|396.69|392.59|396.46|392.36|396.7|392.6|396.43|392.33|15
1633047230000|2021-10-01 00:13:50|396.45|392.35|396.69|392.59|396.85|392.75|396.44|392.34|27
1633047240000|2021-10-01 00:14:00|396.67|392.57|396.6|392.5|396.67|392.57|396.44|392.34|17
1633047250000|2021-10-01 00:14:10|396.65|392.55|396.63|392.53|396.74|392.64|396.61|392.51|20
1633047260000|2021-10-01 00:14:20|396.61|392.51|396.5|392.4|396.61|392.51|396.5|392.4|10
1633047270000|2021-10-01 00:14:30|396.53|392.43|396.36|392.26|396.54|392.44|396.35|392.25|9
1633047280000|2021-10-01 00:14:40|396.33|392.23|396.38|392.28|396.38|392.28|396.29|392.19|10
1633047290000|2021-10-01 00:14:50|396.34|392.24|396.26|392.16|396.39|392.29|396.26|392.16|18
1633047300000|2021-10-01 00:15:00|396.25|392.15|396.07|391.97|396.27|392.17|396.07|391.97|26
1633047310000|2021-10-01 00:15:10|396.06|391.96|395.98|391.88|396.09|391.99|395.98|391.88|13
1633047320000|2021-10-01 00:15:20|396|391.9|395.99|391.89|396.02|391.92|395.99|391.89|6
1633047330000|2021-10-01 00:15:30|395.94|391.84|395.85|391.75|396|391.9|395.77|391.67|19
1633047340000|2021-10-01 00:15:40|395.84|391.74|395.91|391.81|395.93|391.83|395.84|391.74|13
1633047350000|2021-10-01 00:15:50|395.9|391.8|395.87|391.77|395.9|391.8|395.84|391.74|13
1633047360000|2021-10-01 00:16:00|395.85|391.75|395.92|391.82|395.92|391.82|395.85|391.75|13
1633047370000|2021-10-01 00:16:10|395.9|391.8|396.07|391.97|396.07|391.97|395.9|391.8|6
1633047380000|2021-10-01 00:16:20|396.12|392.02|396.53|392.43|396.59|392.49|396.1|392|17
1633047390000|2021-10-01 00:16:30|396.5|392.4|396.29|392.19|396.51|392.41|396.29|392.19|15
1633047400000|2021-10-01 00:16:40|396.28|392.18|396.16|392.06|396.28|392.18|396.16|392.06|10
1633047410000|2021-10-01 00:16:50|396.17|392.07|396.17|392.07|396.18|392.08|396.17|392.07|3
1633047420000|2021-10-01 00:17:00|396.15|392.05|396.17|392.07|396.17|392.07|396.15|392.05|2
1633047440000|2021-10-01 00:17:20|396.18|392.08|396.19|392.09|396.2|392.1|396.17|392.07|8
1633047450000|2021-10-01 00:17:30|396.18|392.08|396.18|392.08|396.18|392.08|396.17|392.07|5
1633047460000|2021-10-01 00:17:40|396.21|392.11|396.33|392.23|396.37|392.27|396.2|392.1|15
1633047470000|2021-10-01 00:17:50|396.34|392.24|396.9|392.8|396.9|392.8|396.33|392.23|23
1633047480000|2021-10-01 00:18:00|396.92|392.82|397.04|392.94|397.05|392.95|396.92|392.82|7
1633047490000|2021-10-01 00:18:10|397.01|392.91|397.05|392.95|397.05|392.95|397.01|392.91|6
1633047500000|2021-10-01 00:18:20|397.06|392.96|397.19|393.09|397.19|393.09|397.06|392.96|15
1633047510000|2021-10-01 00:18:30|397.18|393.08|397.2|393.1|397.2|393.1|397.17|393.07|11
1633047520000|2021-10-01 00:18:40|397.21|393.11|397.21|393.11|397.21|393.11|397.21|393.11|1
1633047530000|2021-10-01 00:18:50|397.22|393.12|397.37|393.27|397.37|393.27|397.22|393.12|14
1633047540000|2021-10-01 00:19:00|397.4|393.3|397.53|393.43|397.6|393.5|397.36|393.26|22
1633047550000|2021-10-01 00:19:10|397.58|393.48|397.65|393.55|397.65|393.55|397.54|393.44|9
1633047560000|2021-10-01 00:19:20|397.62|393.52|397.39|393.29|397.62|393.52|397.39|393.29|17
1633047570000|2021-10-01 00:19:30|397.38|393.28|397.38|393.28|397.38|393.28|397.38|393.28|1
1633047580000|2021-10-01 00:19:40|397.39|393.29|397.36|393.26|397.41|393.31|397.36|393.26|8
1633047590000|2021-10-01 00:19:50|397.37|393.27|397.27|393.17|397.38|393.28|397.27|393.17|9
1633047600000|2021-10-01 00:20:00|397.29|393.19|397.55|393.45|397.6|393.5|397.27|393.17|14
1633047610000|2021-10-01 00:20:10|397.6|393.5|397.55|393.45|397.6|393.5|397.52|393.42|9
1633047620000|2021-10-01 00:20:20|397.5|393.4|397.47|393.37|397.55|393.45|397.47|393.37|11
1633047630000|2021-10-01 00:20:30|397.55|393.45|397.47|393.37|397.55|393.45|397.45|393.35|9
1633047640000|2021-10-01 00:20:40|397.41|393.31|397.4|393.3|397.41|393.31|397.4|393.3|4
1633047650000|2021-10-01 00:20:50|397.33|393.23|397.25|393.15|397.33|393.23|397.25|393.15|10
1633047660000|2021-10-01 00:21:00|397.22|393.12|397.38|393.28|397.38|393.28|397.17|393.07|13
1633047670000|2021-10-01 00:21:10|397.53|393.43|398.15|394.05|398.15|394.05|397.53|393.43|18
1633047680000|2021-10-01 00:21:20|398.14|394.04|397.87|393.77|398.27|394.17|397.87|393.77|20
1633047690000|2021-10-01 00:21:30|397.86|393.76|397.86|393.76|397.91|393.81|397.85|393.75|8
1633047700000|2021-10-01 00:21:40|397.87|393.77|397.75|393.65|397.87|393.77|397.75|393.65|12
1633047710000|2021-10-01 00:21:50|397.73|393.63|397.61|393.51|397.73|393.63|397.59|393.49|12
1633047720000|2021-10-01 00:22:00|397.6|393.5|397.41|393.31|397.63|393.53|397.41|393.31|9
1633047730000|2021-10-01 00:22:10|397.4|393.3|397.71|393.61|397.78|393.68|397.32|393.22|16
1633047740000|2021-10-01 00:22:20|397.72|393.62|397.62|393.52|397.8|393.7|397.62|393.52|14
1633047750000|2021-10-01 00:22:30|397.61|393.51|397.44|393.34|397.64|393.54|397.43|393.33|16
1633047760000|2021-10-01 00:22:40|397.43|393.33|397.43|393.33|397.57|393.47|397.39|393.29|19
1633047770000|2021-10-01 00:22:50|397.44|393.34|397.34|393.24|397.44|393.34|397.32|393.22|8
1633047780000|2021-10-01 00:23:00|397.32|393.22|397.41|393.31|397.41|393.31|397.29|393.19|16
1633047790000|2021-10-01 00:23:10|397.43|393.33|397.43|393.33|397.44|393.34|397.41|393.31|8
1633047800000|2021-10-01 00:23:20|397.44|393.34|397.64|393.54|397.64|393.54|397.4|393.3|10
1633047810000|2021-10-01 00:23:30|397.62|393.52|397.67|393.57|397.7|393.6|397.61|393.51|9
1633047820000|2021-10-01 00:23:40|397.68|393.58|398.03|393.93|398.03|393.93|397.67|393.57|16
1633047830000|2021-10-01 00:23:50|398.1|394|398.06|393.96|398.15|394.05|398.01|393.91|10
1633047840000|2021-10-01 00:24:00|398.05|393.95|397.88|393.78|398.05|393.95|397.88|393.78|12
1633047850000|2021-10-01 00:24:10|397.82|393.72|397.84|393.74|397.84|393.74|397.82|393.72|5
1633047860000|2021-10-01 00:24:20|397.83|393.73|398.22|394.12|398.26|394.16|397.83|393.73|13
1633047870000|2021-10-01 00:24:30|398.26|394.16|398.4|394.3|398.4|394.3|398.25|394.15|8
1633047880000|2021-10-01 00:24:40|398.41|394.31|398.4|394.3|398.45|394.35|398.4|394.3|6
1633047890000|2021-10-01 00:24:50|398.38|394.28|398.25|394.15|398.38|394.28|398.12|394.02|16
1633047900000|2021-10-01 00:25:00|398.21|394.11|398.33|394.23|398.33|394.23|398.2|394.1|7
1633047910000|2021-10-01 00:25:10|398.32|394.22|398.2|394.1|398.35|394.25|398.18|394.08|10
1633047920000|2021-10-01 00:25:20|398.17|394.07|398.23|394.13|398.3|394.2|398.12|394.02|5
1633047930000|2021-10-01 00:25:30|398.2|394.1|398.12|394.02|398.2|394.1|398.12|394.02|6
1633047940000|2021-10-01 00:25:40|398.16|394.06|398.12|394.02|398.16|394.06|398.12|394.02|3
1633047950000|2021-10-01 00:25:50|398.15|394.05|398.25|394.15|398.25|394.15|398.12|394.02|6
1633047960000|2021-10-01 00:26:00|398.3|394.2|398.31|394.21|398.33|394.23|398.2|394.1|10
1633047970000|2021-10-01 00:26:10|398.2|394.1|398.24|394.14|398.34|394.24|398.2|394.1|11
1633047980000|2021-10-01 00:26:20|398.21|394.11|397.98|393.88|398.21|394.11|397.98|393.88|8
1633047990000|2021-10-01 00:26:30|398|393.9|397.97|393.87|398|393.9|397.93|393.83|8
1633048000000|2021-10-01 00:26:40|397.99|393.89|397.94|393.84|398|393.9|397.94|393.84|3
1633048010000|2021-10-01 00:26:50|397.98|393.88|397.65|393.55|397.98|393.88|397.65|393.55|12
1633048020000|2021-10-01 00:27:00|397.62|393.52|397.87|393.77|397.87|393.77|397.44|393.34|19
1633048030000|2021-10-01 00:27:10|397.88|393.78|397.95|393.85|397.95|393.85|397.86|393.76|6
1633048040000|2021-10-01 00:27:20|397.93|393.83|398.02|393.92|398.1|394|397.93|393.83|6
1633048050000|2021-10-01 00:27:30|398|393.9|398|393.9|398|393.9|398|393.9|1
1633048060000|2021-10-01 00:27:40|398.01|393.91|397.73|393.63|398.01|393.91|397.7|393.6|13
1633048070000|2021-10-01 00:27:50|397.75|393.65|397.76|393.66|397.8|393.7|397.73|393.63|13
1633048080000|2021-10-01 00:28:00|397.72|393.62|397.75|393.65|397.76|393.66|397.72|393.62|6
1633048090000|2021-10-01 00:28:10|397.76|393.66|397.79|393.69|397.82|393.72|397.73|393.63|11
1633048100000|2021-10-01 00:28:20|397.8|393.7|397.82|393.72|397.82|393.72|397.8|393.7|5
1633048110000|2021-10-01 00:28:30|397.85|393.75|397.76|393.66|397.85|393.75|397.74|393.64|8
1633048120000|2021-10-01 00:28:40|397.72|393.62|397.74|393.64|397.74|393.64|397.72|393.62|5
1633048130000|2021-10-01 00:28:50|397.77|393.67|398.22|394.12|398.25|394.15|397.75|393.65|23
1633048140000|2021-10-01 00:29:00|398.25|394.15|398.14|394.04|398.25|394.15|398.14|394.04|7
1633048150000|2021-10-01 00:29:10|398.12|394.02|398.27|394.17|398.27|394.17|398.12|394.02|6
1633048160000|2021-10-01 00:29:20|398.24|394.14|398.1|394|398.24|394.14|398.1|394|8
1633048170000|2021-10-01 00:29:30|398.08|393.98|397.89|393.79|398.08|393.98|397.87|393.77|14
1633048180000|2021-10-01 00:29:40|397.88|393.78|397.9|393.8|397.91|393.81|397.88|393.78|4
1633048190000|2021-10-01 00:29:50|397.89|393.79|397.95|393.85|397.97|393.87|397.89|393.79|9
1633048200000|2021-10-01 00:30:00|397.94|393.84|398.12|394.02|398.12|394.02|397.91|393.81|18
1633048210000|2021-10-01 00:30:10|398.18|394.08|398.25|394.15|398.25|394.15|398.18|394.08|5
1633048220000|2021-10-01 00:30:20|398.3|394.2|398.4|394.3|398.44|394.34|398.3|394.2|5
1633048230000|2021-10-01 00:30:30|398.41|394.31|398.43|394.33|398.43|394.33|398.4|394.3|4
1633048240000|2021-10-01 00:30:40|398.46|394.36|398.36|394.26|398.46|394.36|398.33|394.23|16
1633048250000|2021-10-01 00:30:50|398.4|394.3|398.4|394.3|398.4|394.3|398.14|394.04|13
1633048260000|2021-10-01 00:31:00|398.41|394.31|398.4|394.3|398.41|394.31|398.39|394.29|4
1633048270000|2021-10-01 00:31:10|398.37|394.27|398.21|394.11|398.39|394.29|398.21|394.11|13
1633048280000|2021-10-01 00:31:20|398.11|394.01|398.13|394.03|398.13|394.03|398.07|393.97|14
1633048290000|2021-10-01 00:31:30|398.14|394.04|398.14|394.04|398.15|394.05|398.1|394|8
1633048300000|2021-10-01 00:31:40|398.13|394.03|398.09|393.99|398.13|394.03|398.09|393.99|6
1633048310000|2021-10-01 00:31:50|398.07|393.97|398.21|394.11|398.21|394.11|398.05|393.95|18
1633048320000|2021-10-01 00:32:00|398.23|394.13|398.22|394.12|398.23|394.13|398.21|394.11|5
1633048330000|2021-10-01 00:32:10|398.24|394.14|398.23|394.13|398.24|394.14|398.23|394.13|2
1633048340000|2021-10-01 00:32:20|398.25|394.15|398.19|394.09|398.25|394.15|398.19|394.09|5
1633048350000|2021-10-01 00:32:30|398.2|394.1|398.18|394.08|398.2|394.1|398.17|394.07|4
1633048360000|2021-10-01 00:32:40|398.2|394.1|398.04|393.94|398.2|394.1|398.04|393.94|5
1633048370000|2021-10-01 00:32:50|398|393.9|397.94|393.84|398|393.9|397.94|393.84|5
1633048380000|2021-10-01 00:33:00|397.9|393.8|398.11|394.01|398.11|394.01|397.82|393.72|14
1633048390000|2021-10-01 00:33:10|398.1|394|398.16|394.06|398.16|394.06|398.1|394|10
1633048400000|2021-10-01 00:33:20|398.17|394.07|398.17|394.07|398.19|394.09|398.16|394.06|16
1633048410000|2021-10-01 00:33:30|398.13|394.03|398.46|394.36|398.51|394.41|398.13|394.03|14
1633048420000|2021-10-01 00:33:40|398.49|394.39|398.43|394.33|398.51|394.41|398.3|394.2|10
1633048430000|2021-10-01 00:33:50|398.4|394.3|398.25|394.15|398.49|394.39|398.25|394.15|13
1633048440000|2021-10-01 00:34:00|398.35|394.25|398.48|394.38|398.63|394.53|398.35|394.25|23
1633048450000|2021-10-01 00:34:10|398.5|394.4|398.42|394.32|398.58|394.48|398.4|394.3|13
1633048460000|2021-10-01 00:34:20|398.4|394.3|398.35|394.25|398.4|394.3|398.32|394.22|11
1633048470000|2021-10-01 00:34:30|398.36|394.26|398.39|394.29|398.41|394.31|398.35|394.25|18
1633048480000|2021-10-01 00:34:40|398.38|394.28|398.5|394.4|398.5|394.4|398.34|394.24|16
1633048490000|2021-10-01 00:34:50|398.45|394.35|398.38|394.28|398.49|394.39|398.38|394.28|10
1633048500000|2021-10-01 00:35:00|398.39|394.29|398.34|394.24|398.39|394.29|398.25|394.15|16
1633048510000|2021-10-01 00:35:10|398.35|394.25|398.25|394.15|398.4|394.3|398.24|394.14|20
1633048520000|2021-10-01 00:35:20|398.27|394.17|398.25|394.15|398.34|394.24|398.16|394.06|23
1633048530000|2021-10-01 00:35:30|398.24|394.14|398.19|394.09|398.24|394.14|398.19|394.09|9
1633048540000|2021-10-01 00:35:40|398.18|394.08|397.93|393.83|398.18|394.08|397.93|393.83|9
1633048550000|2021-10-01 00:35:50|397.97|393.87|398.19|394.09|398.19|394.09|397.95|393.85|10
1633048560000|2021-10-01 00:36:00|398.21|394.11|398.4|394.3|398.42|394.32|398.21|394.11|12
1633048570000|2021-10-01 00:36:10|398.41|394.31|398.62|394.52|398.65|394.55|398.41|394.31|20
1633048580000|2021-10-01 00:36:20|398.59|394.49|398.73|394.63|398.75|394.65|398.59|394.49|8
1633048590000|2021-10-01 00:36:30|398.71|394.61|398.52|394.42|398.71|394.61|398.49|394.39|13
1633048600000|2021-10-01 00:36:40|398.57|394.47|398.7|394.6|398.7|394.6|398.5|394.4|15
1633048610000|2021-10-01 00:36:50|398.71|394.61|398.97|394.87|399.22|395.12|398.71|394.61|29
1633048620000|2021-10-01 00:37:00|398.91|394.81|399.12|395.02|399.21|395.11|398.85|394.75|27
1633048630000|2021-10-01 00:37:10|399.1|395|398.88|394.78|399.1|395|398.88|394.78|20
1633048640000|2021-10-01 00:37:20|398.92|394.82|398.62|394.52|398.93|394.83|398.55|394.45|24
1633048650000|2021-10-01 00:37:30|398.64|394.54|398.57|394.47|398.71|394.61|398.53|394.43|22
1633048660000|2021-10-01 00:37:40|398.55|394.45|398.7|394.6|398.7|394.6|398.54|394.44|15
1633048670000|2021-10-01 00:37:50|398.69|394.59|398.75|394.65|398.85|394.75|398.69|394.59|16
1633048680000|2021-10-01 00:38:00|398.74|394.64|398.45|394.35|398.76|394.66|398.15|394.05|28
1633048690000|2021-10-01 00:38:10|398.44|394.34|397.99|393.89|398.44|394.34|397.88|393.78|26
1633048700000|2021-10-01 00:38:20|398|393.9|398.02|393.92|398.03|393.93|397.98|393.88|17
1633048710000|2021-10-01 00:38:30|398.03|393.93|397.93|393.83|398.03|393.93|397.9|393.8|12
1633048720000|2021-10-01 00:38:40|397.94|393.84|398.09|393.99|398.09|393.99|397.94|393.84|21
1633048730000|2021-10-01 00:38:50|398.12|394.02|398.45|394.35|398.51|394.41|398.1|394|15
1633048740000|2021-10-01 00:39:00|398.46|394.36|398.54|394.44|398.61|394.51|398.46|394.36|13
1633048750000|2021-10-01 00:39:10|398.5|394.4|398.5|394.4|398.5|394.4|398.3|394.2|17
1633048760000|2021-10-01 00:39:20|398.45|394.35|398.45|394.35|398.45|394.35|398.43|394.33|4
1633048770000|2021-10-01 00:39:30|398.48|394.38|398.52|394.42|398.61|394.51|398.48|394.38|13
1633048780000|2021-10-01 00:39:40|398.5|394.4|398.3|394.2|398.52|394.42|398.3|394.2|11
1633048790000|2021-10-01 00:39:50|398.25|394.15|398.42|394.32|398.42|394.32|398.17|394.07|19
1633048800000|2021-10-01 00:40:00|398.4|394.3|398.69|394.59|398.69|394.59|398.4|394.3|15
1633048810000|2021-10-01 00:40:10|398.65|394.55|398.55|394.45|398.65|394.55|398.55|394.45|6
1633048820000|2021-10-01 00:40:20|398.5|394.4|398.48|394.38|398.51|394.41|398.47|394.37|4
1633048830000|2021-10-01 00:40:30|398.5|394.4|398.55|394.45|398.55|394.45|398.49|394.39|7
1633048840000|2021-10-01 00:40:40|398.6|394.5|398.61|394.51|398.7|394.6|398.59|394.49|12
1633048850000|2021-10-01 00:40:50|398.64|394.54|398.57|394.47|398.64|394.54|398.54|394.44|9
1633048860000|2021-10-01 00:41:00|398.53|394.43|398.42|394.32|398.53|394.43|398.42|394.32|11
1633048870000|2021-10-01 00:41:10|398.4|394.3|398.57|394.47|398.6|394.5|398.4|394.3|10
1633048880000|2021-10-01 00:41:20|398.59|394.49|398.53|394.43|398.59|394.49|398.5|394.4|13
1633048890000|2021-10-01 00:41:30|398.54|394.44|398.5|394.4|398.54|394.44|398.47|394.37|5
1633048900000|2021-10-01 00:41:40|398.51|394.41|398.51|394.41|398.59|394.49|398.5|394.4|7
1633048910000|2021-10-01 00:41:50|398.49|394.39|398.49|394.39|398.52|394.42|398.49|394.39|5
1633048920000|2021-10-01 00:42:00|398.5|394.4|398.35|394.25|398.52|394.42|398.3|394.2|14
1633048930000|2021-10-01 00:42:10|398.31|394.21|398.3|394.2|398.33|394.23|398.3|394.2|6
1633048940000|2021-10-01 00:42:20|398.27|394.17|398.16|394.06|398.27|394.17|398.14|394.04|7
1633048950000|2021-10-01 00:42:30|398.17|394.07|398.28|394.18|398.33|394.23|398.15|394.05|11
1633048960000|2021-10-01 00:42:40|398.24|394.14|398.25|394.15|398.26|394.16|398.22|394.12|4
1633048970000|2021-10-01 00:42:50|398.28|394.18|398.22|394.12|398.28|394.18|398.21|394.11|10
1633048980000|2021-10-01 00:43:00|398.25|394.15|398.25|394.15|398.35|394.25|398.22|394.12|14
1633048990000|2021-10-01 00:43:10|398.22|394.12|398.21|394.11|398.39|394.29|398.15|394.05|16
1633049000000|2021-10-01 00:43:20|398.27|394.17|398.2|394.1|398.27|394.17|398.2|394.1|3
1633049010000|2021-10-01 00:43:30|398.23|394.13|398.15|394.05|398.23|394.13|398.1|394|12
1633049020000|2021-10-01 00:43:40|398.13|394.03|398.21|394.11|398.21|394.11|398.07|393.97|13
1633049030000|2021-10-01 00:43:50|398.19|394.09|398.09|393.99|398.2|394.1|397.91|393.81|13
1633049040000|2021-10-01 00:44:00|398.08|393.98|398.63|394.53|398.63|394.53|398.08|393.98|20
1633049050000|2021-10-01 00:44:10|398.59|394.49|398.52|394.42|398.6|394.5|398.52|394.42|9
1633049060000|2021-10-01 00:44:20|398.49|394.39|398.47|394.37|398.49|394.39|398.47|394.37|4
1633049070000|2021-10-01 00:44:30|398.46|394.36|398.37|394.27|398.47|394.37|398.36|394.26|8
1633049080000|2021-10-01 00:44:40|398.39|394.29|398.28|394.18|398.43|394.33|398.24|394.14|11
1633049090000|2021-10-01 00:44:50|398.26|394.16|398.28|394.18|398.43|394.33|398.26|394.16|18
1633049100000|2021-10-01 00:45:00|398.15|394.05|398.03|393.93|398.15|394.05|398.03|393.93|14
1633049110000|2021-10-01 00:45:10|398.04|393.94|397.94|393.84|398.04|393.94|397.94|393.84|6
1633049120000|2021-10-01 00:45:20|397.95|393.85|398|393.9|398.05|393.95|397.93|393.83|15
1633049130000|2021-10-01 00:45:30|398.03|393.93|398.17|394.07|398.17|394.07|398.03|393.93|4
1633049140000|2021-10-01 00:45:40|398.18|394.08|398.1|394|398.22|394.12|398.1|394|11
1633049150000|2021-10-01 00:45:50|398.05|393.95|397.63|393.53|398.05|393.95|397.63|393.53|17
1633049160000|2021-10-01 00:46:00|397.55|393.45|397.6|393.5|397.63|393.53|397.55|393.45|14
1633049170000|2021-10-01 00:46:10|397.59|393.49|397.6|393.5|397.62|393.52|397.55|393.45|10
1633049180000|2021-10-01 00:46:20|397.57|393.47|397.4|393.3|397.59|393.49|397.36|393.26|13
1633049190000|2021-10-01 00:46:30|397.43|393.33|397.27|393.17|397.44|393.34|397.27|393.17|19
1633049200000|2021-10-01 00:46:40|397.3|393.2|397.31|393.21|397.31|393.21|397.28|393.18|9
1633049210000|2021-10-01 00:46:50|397.3|393.2|397.3|393.2|397.3|393.2|397.29|393.19|3
1633049220000|2021-10-01 00:47:00|397.34|393.24|397.39|393.29|397.47|393.37|397.34|393.24|8
1633049230000|2021-10-01 00:47:10|397.4|393.3|397.33|393.23|397.4|393.3|397.33|393.23|6
1633049240000|2021-10-01 00:47:20|397.35|393.25|397.3|393.2|397.35|393.25|397.3|393.2|4
1633049250000|2021-10-01 00:47:30|397.27|393.17|397|392.9|397.27|393.17|396.9|392.8|15
1633049260000|2021-10-01 00:47:40|396.98|392.88|396.92|392.82|396.98|392.88|396.88|392.78|16
1633049270000|2021-10-01 00:47:50|396.93|392.83|397.26|393.16|397.32|393.22|396.9|392.8|30
1633049280000|2021-10-01 00:48:00|397.25|393.15|397.18|393.08|397.26|393.16|397.15|393.05|13
1633049290000|2021-10-01 00:48:10|397.17|393.07|397.11|393.01|397.2|393.1|397.11|393.01|15
1633049300000|2021-10-01 00:48:20|397.1|393|397.08|392.98|397.1|393|397.07|392.97|7
1633049310000|2021-10-01 00:48:30|397.05|392.95|396.72|392.62|397.05|392.95|396.72|392.62|12
1633049320000|2021-10-01 00:48:40|396.71|392.61|396.61|392.51|396.75|392.65|396.61|392.51|11
1633049330000|2021-10-01 00:48:50|396.63|392.53|396.6|392.5|396.64|392.54|396.57|392.47|11
1633049340000|2021-10-01 00:49:00|396.62|392.52|396.8|392.7|396.8|392.7|396.59|392.49|17
1633049350000|2021-10-01 00:49:10|396.79|392.69|396.9|392.8|396.9|392.8|396.79|392.69|6
1633049360000|2021-10-01 00:49:20|396.91|392.81|396.95|392.85|396.95|392.85|396.88|392.78|5
1633049370000|2021-10-01 00:49:30|396.91|392.81|396.91|392.81|396.95|392.85|396.82|392.72|15
1633049380000|2021-10-01 00:49:40|396.9|392.8|396.87|392.77|396.91|392.81|396.87|392.77|3
1633049390000|2021-10-01 00:49:50|396.91|392.81|397.18|393.08|397.19|393.09|396.85|392.75|17
1633049400000|2021-10-01 00:50:00|397.15|393.05|396.9|392.8|397.17|393.07|396.9|392.8|10
1633049410000|2021-10-01 00:50:10|396.94|392.84|396.67|392.57|396.94|392.84|396.67|392.57|13
1633049420000|2021-10-01 00:50:20|396.71|392.61|396.72|392.62|396.75|392.65|396.66|392.56|12
1633049430000|2021-10-01 00:50:30|396.73|392.63|396.86|392.76|396.87|392.77|396.73|392.63|7
1633049440000|2021-10-01 00:50:40|396.85|392.75|396.85|392.75|396.85|392.75|396.85|392.75|1
1633049450000|2021-10-01 00:50:50|396.86|392.76|396.63|392.53|396.86|392.76|396.63|392.53|8
1633049460000|2021-10-01 00:51:00|396.62|392.52|396.65|392.55|396.67|392.57|396.62|392.52|13
1633049470000|2021-10-01 00:51:10|396.67|392.57|396.84|392.74|396.84|392.74|396.66|392.56|13
1633049480000|2021-10-01 00:51:20|396.8|392.7|396.88|392.78|396.89|392.79|396.8|392.7|13
1633049490000|2021-10-01 00:51:30|396.84|392.74|396.71|392.61|396.85|392.75|396.71|392.61|10
1633049500000|2021-10-01 00:51:40|396.7|392.6|396.7|392.6|396.73|392.63|396.69|392.59|7
1633049510000|2021-10-01 00:51:50|396.72|392.62|396.86|392.76|396.9|392.8|396.72|392.62|15
1633049520000|2021-10-01 00:52:00|396.85|392.75|396.72|392.62|396.9|392.8|396.72|392.62|9
1633049530000|2021-10-01 00:52:10|396.71|392.61|396.61|392.51|396.71|392.61|396.6|392.5|9
1633049540000|2021-10-01 00:52:20|396.6|392.5|396.45|392.35|396.61|392.51|396.45|392.35|19
1633049550000|2021-10-01 00:52:30|396.46|392.36|396.5|392.4|396.55|392.45|396.45|392.35|17
1633049560000|2021-10-01 00:52:40|396.49|392.39|396.49|392.39|396.5|392.4|396.47|392.37|5
1633049570000|2021-10-01 00:52:50|396.5|392.4|396.41|392.31|396.52|392.42|396.38|392.28|10
1633049580000|2021-10-01 00:53:00|396.4|392.3|396.47|392.37|396.47|392.37|396.33|392.23|11
1633049590000|2021-10-01 00:53:10|396.49|392.39|396.33|392.23|396.49|392.39|396.33|392.23|12
1633049600000|2021-10-01 00:53:20|396.36|392.26|396.41|392.31|396.42|392.32|396.33|392.23|12
1633049610000|2021-10-01 00:53:30|396.42|392.32|396.43|392.33|396.48|392.38|396.42|392.32|9
1633049620000|2021-10-01 00:53:40|396.45|392.35|396.36|392.26|396.45|392.35|396.36|392.26|9
1633049630000|2021-10-01 00:53:50|396.33|392.23|396.32|392.22|396.34|392.24|396.32|392.22|6
1633049640000|2021-10-01 00:54:00|396.31|392.21|396.29|392.19|396.33|392.23|396.27|392.17|10
1633049650000|2021-10-01 00:54:10|396.25|392.15|396.25|392.15|396.27|392.17|396.25|392.15|3
1633049660000|2021-10-01 00:54:20|396.27|392.17|396.09|391.99|396.27|392.17|396.08|391.98|13
1633049670000|2021-10-01 00:54:30|396.1|392|396|391.9|396.11|392.01|395.99|391.89|12
1633049680000|2021-10-01 00:54:40|395.97|391.87|396.06|391.96|396.06|391.96|395.9|391.8|19
1633049690000|2021-10-01 00:54:50|396.05|391.95|396.07|391.97|396.08|391.98|396|391.9|17
1633049700000|2021-10-01 00:55:00|396.06|391.96|395.95|391.85|396.13|392.03|395.95|391.85|24
1633049710000|2021-10-01 00:55:10|395.98|391.88|395.99|391.89|395.99|391.89|395.9|391.8|13
1633049720000|2021-10-01 00:55:20|396|391.9|396.34|392.24|396.34|392.24|396|391.9|16
1633049730000|2021-10-01 00:55:30|396.33|392.23|396.33|392.23|396.33|392.23|396.33|392.23|1
1633049740000|2021-10-01 00:55:40|396.34|392.24|396.5|392.4|396.5|392.4|396.34|392.24|17
1633049750000|2021-10-01 00:55:50|396.52|392.42|396.52|392.42|396.53|392.43|396.5|392.4|7
1633049760000|2021-10-01 00:56:00|396.53|392.43|396.52|392.42|396.53|392.43|396.52|392.42|6
1633049770000|2021-10-01 00:56:10|396.51|392.41|396.42|392.32|396.51|392.41|396.4|392.3|5
1633049780000|2021-10-01 00:56:20|396.41|392.31|396.41|392.31|396.43|392.33|396.38|392.28|7
1633049790000|2021-10-01 00:56:30|396.4|392.3|396.41|392.31|396.41|392.31|396.4|392.3|2
1633049800000|2021-10-01 00:56:40|396.47|392.37|396.55|392.45|396.59|392.49|396.47|392.37|15
1633049810000|2021-10-01 00:56:50|396.54|392.44|396.57|392.47|396.59|392.49|396.54|392.44|6
1633049820000|2021-10-01 00:57:00|396.59|392.49|396.63|392.53|396.68|392.58|396.58|392.48|13
1633049830000|2021-10-01 00:57:10|396.64|392.54|396.58|392.48|396.64|392.54|396.58|392.48|9
1633049840000|2021-10-01 00:57:20|396.59|392.49|396.58|392.48|396.59|392.49|396.55|392.45|4
1633049850000|2021-10-01 00:57:30|396.57|392.47|396.67|392.57|396.69|392.59|396.57|392.47|15
1633049860000|2021-10-01 00:57:40|396.64|392.54|396.62|392.52|396.64|392.54|396.62|392.52|3
1633049870000|2021-10-01 00:57:50|396.73|392.63|396.73|392.63|396.73|392.63|396.73|392.63|1
1633049880000|2021-10-01 00:58:00|396.74|392.64|396.74|392.64|396.74|392.64|396.74|392.64|1
1633049890000|2021-10-01 00:58:10|396.75|392.65|396.74|392.64|396.75|392.65|396.74|392.64|2
1633049900000|2021-10-01 00:58:20|396.76|392.66|396.8|392.7|396.8|392.7|396.76|392.66|2
1633049910000|2021-10-01 00:58:30|396.85|392.75|396.85|392.75|396.85|392.75|396.85|392.75|1
1633049920000|2021-10-01 00:58:40|396.82|392.72|396.82|392.72|396.86|392.76|396.82|392.72|10
1633049930000|2021-10-01 00:58:50|396.83|392.73|396.89|392.79|396.9|392.8|396.83|392.73|7
1633049940000|2021-10-01 00:59:00|396.9|392.8|396.85|392.75|396.9|392.8|396.81|392.71|13
1633049950000|2021-10-01 00:59:10|396.88|392.78|396.98|392.88|396.98|392.88|396.85|392.75|15
1633049960000|2021-10-01 00:59:20|396.99|392.89|397.1|393|397.1|393|396.99|392.89|12
1633049980000|2021-10-01 00:59:40|397.05|392.95|396.69|392.59|397.05|392.95|396.69|392.59|14
1633049990000|2021-10-01 00:59:50|396.61|392.51|396.39|392.29|396.61|392.51|396.38|392.28|12
1633050000000|2021-10-01 01:00:00|396.41|392.31|396.2|392.1|396.42|392.32|396.2|392.1|16
1633050010000|2021-10-01 01:00:10|396.21|392.11|396.3|392.2|396.34|392.24|396.21|392.11|16
1633050020000|2021-10-01 01:00:20|396.27|392.17|396.05|391.95|396.35|392.25|396.05|391.95|13
1633050030000|2021-10-01 01:00:30|396.02|391.92|396.02|391.92|396.05|391.95|396.02|391.92|5
1633050040000|2021-10-01 01:00:40|396.01|391.91|396.09|391.99|396.09|391.99|395.97|391.87|16
1633050050000|2021-10-01 01:00:50|396.08|391.98|396.44|392.34|396.44|392.34|396.08|391.98|27
1633050060000|2021-10-01 01:01:00|396.45|392.35|396.43|392.33|396.45|392.35|396.36|392.26|15
1633050070000|2021-10-01 01:01:10|396.44|392.34|395.95|391.85|396.48|392.38|395.94|391.84|25
1633050080000|2021-10-01 01:01:20|395.99|391.89|395.57|391.47|395.99|391.89|395.57|391.47|16
1633050090000|2021-10-01 01:01:30|395.58|391.48|395.55|391.45|395.65|391.55|395.51|391.41|16
1633050100000|2021-10-01 01:01:40|395.53|391.43|395.52|391.42|395.6|391.5|395.52|391.42|11
1633050110000|2021-10-01 01:01:50|395.54|391.44|395.45|391.35|395.58|391.48|395.44|391.34|11
1633050120000|2021-10-01 01:02:00|395.42|391.32|394.95|390.85|395.48|391.38|394.81|390.71|21
1633050130000|2021-10-01 01:02:10|394.96|390.86|394.51|390.41|394.96|390.86|394.48|390.38|26
1633050140000|2021-10-01 01:02:20|394.48|390.38|394.59|390.49|394.72|390.62|394.46|390.36|31
1633050150000|2021-10-01 01:02:30|394.6|390.5|394.67|390.57|394.67|390.57|394.58|390.48|6
1633050160000|2021-10-01 01:02:40|394.69|390.59|394.9|390.8|394.91|390.81|394.62|390.52|18
1633050170000|2021-10-01 01:02:50|394.87|390.77|395.01|390.91|395.02|390.92|394.87|390.77|9
1633050180000|2021-10-01 01:03:00|395|390.9|394.95|390.85|395.07|390.97|394.95|390.85|20
1633050190000|2021-10-01 01:03:10|394.93|390.83|394.63|390.53|394.94|390.84|394.63|390.53|26
1633050200000|2021-10-01 01:03:20|394.67|390.57|394.71|390.61|394.71|390.61|394.6|390.5|11
1633050210000|2021-10-01 01:03:30|394.7|390.6|394.34|390.24|394.7|390.6|394.3|390.2|17
1633050220000|2021-10-01 01:03:40|394.31|390.21|394.6|390.5|394.6|390.5|394.31|390.21|11
1633050230000|2021-10-01 01:03:50|394.59|390.49|394.74|390.64|394.74|390.64|394.57|390.47|11
1633050240000|2021-10-01 01:04:00|394.73|390.63|394.76|390.66|394.77|390.67|394.67|390.57|9
1633050250000|2021-10-01 01:04:10|394.79|390.69|394.8|390.7|394.92|390.82|394.79|390.69|19
1633050260000|2021-10-01 01:04:20|394.79|390.69|394.85|390.75|394.85|390.75|394.75|390.65|11
1633050270000|2021-10-01 01:04:30|394.86|390.76|394.5|390.4|394.9|390.8|394.5|390.4|18
1633050280000|2021-10-01 01:04:40|394.49|390.39|394.52|390.42|394.55|390.45|394.49|390.39|8
1633050290000|2021-10-01 01:04:50|394.55|390.45|394.5|390.4|394.56|390.46|394.5|390.4|15
1633050300000|2021-10-01 01:05:00|394.43|390.33|394.27|390.17|394.43|390.33|394.2|390.1|17
1633050310000|2021-10-01 01:05:10|394.29|390.19|394.54|390.44|394.54|390.44|394.29|390.19|18
1633050320000|2021-10-01 01:05:20|394.55|390.45|394.78|390.68|394.78|390.68|394.51|390.41|18
1633050330000|2021-10-01 01:05:30|394.75|390.65|394.9|390.8|394.9|390.8|394.74|390.64|15
1633050340000|2021-10-01 01:05:40|394.91|390.81|394.91|390.81|394.93|390.83|394.91|390.81|5
1633050350000|2021-10-01 01:05:50|394.87|390.77|394.81|390.71|394.87|390.77|394.8|390.7|4
1633050360000|2021-10-01 01:06:00|394.82|390.72|394.86|390.76|394.86|390.76|394.8|390.7|4
1633050370000|2021-10-01 01:06:10|394.85|390.75|394.84|390.74|394.85|390.75|394.8|390.7|6
1633050380000|2021-10-01 01:06:20|394.86|390.76|394.84|390.74|394.86|390.76|394.83|390.73|3
1633050390000|2021-10-01 01:06:30|394.85|390.75|394.89|390.79|394.89|390.79|394.84|390.74|8
1633050400000|2021-10-01 01:06:40|394.9|390.8|395.02|390.92|395.05|390.95|394.88|390.78|9
1633050410000|2021-10-01 01:06:50|395|390.9|395.05|390.95|395.07|390.97|395|390.9|9
1633050420000|2021-10-01 01:07:00|395.02|390.92|395.1|391|395.1|391|395.01|390.91|8
1633050430000|2021-10-01 01:07:10|395.09|390.99|394.68|390.58|395.09|390.99|394.67|390.57|16
1633050440000|2021-10-01 01:07:20|394.67|390.57|394.74|390.64|394.74|390.64|394.67|390.57|12
1633050450000|2021-10-01 01:07:30|394.7|390.6|394.56|390.46|394.7|390.6|394.51|390.41|13
1633050460000|2021-10-01 01:07:40|394.54|390.44|394.55|390.45|394.56|390.46|394.5|390.4|11
1633050470000|2021-10-01 01:07:50|394.52|390.42|394.45|390.35|394.56|390.46|394.45|390.35|13
1633050480000|2021-10-01 01:08:00|394.54|390.44|394.23|390.13|394.54|390.44|394.23|390.13|20
1633050490000|2021-10-01 01:08:10|394.22|390.12|393.84|389.74|394.25|390.15|393.8|389.7|26
1633050500000|2021-10-01 01:08:20|393.8|389.7|394|389.9|394|389.9|393.8|389.7|22
1633050510000|2021-10-01 01:08:30|394.07|389.97|393.95|389.85|394.21|390.11|393.95|389.85|17
1633050520000|2021-10-01 01:08:40|393.94|389.84|394.07|389.97|394.07|389.97|393.92|389.82|16
1633050530000|2021-10-01 01:08:50|394.08|389.98|394.09|389.99|394.13|390.03|394.05|389.95|10
1633050540000|2021-10-01 01:09:00|394.1|390|394.08|389.98|394.1|390|394.08|389.98|8
1633050550000|2021-10-01 01:09:10|393.98|389.88|394.13|390.03|394.13|390.03|393.89|389.79|24
1633050560000|2021-10-01 01:09:20|394.14|390.04|394.05|389.95|394.15|390.05|394.05|389.95|8
1633050570000|2021-10-01 01:09:30|394.02|389.92|393.97|389.87|394.09|389.99|393.97|389.87|14
1633050580000|2021-10-01 01:09:40|393.96|389.86|393.84|389.74|393.97|389.87|393.83|389.73|15
1633050590000|2021-10-01 01:09:50|393.83|389.73|394.14|390.04|394.19|390.09|393.83|389.73|19
1633050600000|2021-10-01 01:10:00|394.16|390.06|394.3|390.2|394.3|390.2|394.11|390.01|20
1633050610000|2021-10-01 01:10:10|394.31|390.21|394.1|390|394.31|390.21|394.1|390|15
1633050620000|2021-10-01 01:10:20|394.09|389.99|394.09|389.99|394.11|390.01|394.08|389.98|9
1633050630000|2021-10-01 01:10:30|394.1|390|394.18|390.08|394.18|390.08|394.1|390|9
1633050640000|2021-10-01 01:10:40|394.22|390.12|394.47|390.37|394.48|390.38|394.22|390.12|19
1633050650000|2021-10-01 01:10:50|394.46|390.36|394.33|390.23|394.46|390.36|394.33|390.23|12
1633050660000|2021-10-01 01:11:00|394.34|390.24|394.35|390.25|394.37|390.27|394.34|390.24|8
1633050670000|2021-10-01 01:11:10|394.38|390.28|394.2|390.1|394.46|390.36|394.2|390.1|18
1633050680000|2021-10-01 01:11:20|394.21|390.11|394.2|390.1|394.26|390.16|394.17|390.07|16
1633050690000|2021-10-01 01:11:30|394.17|390.07|393.86|389.76|394.17|390.07|393.76|389.66|23
1633050700000|2021-10-01 01:11:40|393.88|389.78|393.75|389.65|393.95|389.85|393.73|389.63|21
1633050710000|2021-10-01 01:11:50|393.81|389.71|393.94|389.84|393.94|389.84|393.73|389.63|13
1633050720000|2021-10-01 01:12:00|393.93|389.83|394.07|389.97|394.1|390|393.93|389.83|12
1633050730000|2021-10-01 01:12:10|394.08|389.98|394.06|389.96|394.1|390|394.06|389.96|13
1633050740000|2021-10-01 01:12:20|394.04|389.94|394.1|390|394.1|390|394.01|389.91|8
1633050750000|2021-10-01 01:12:30|394.12|390.02|394.1|390|394.19|390.09|394.1|390|5
1633050760000|2021-10-01 01:12:40|394.11|390.01|394.04|389.94|394.13|390.03|393.92|389.82|17
1633050770000|2021-10-01 01:12:50|394.05|389.95|393.93|389.83|394.06|389.96|393.93|389.83|7
1633050780000|2021-10-01 01:13:00|393.9|389.8|393.96|389.86|393.98|389.88|393.9|389.8|13
1633050790000|2021-10-01 01:13:10|393.93|389.83|393.97|389.87|393.97|389.87|393.93|389.83|4
1633050800000|2021-10-01 01:13:20|393.98|389.88|393.99|389.89|394|389.9|393.98|389.88|4
1633050810000|2021-10-01 01:13:30|393.94|389.84|394.06|389.96|394.09|389.99|393.92|389.82|11
1633050820000|2021-10-01 01:13:40|394.01|389.91|394.03|389.93|394.03|389.93|394.01|389.91|2
1633050830000|2021-10-01 01:13:50|394.04|389.94|393.88|389.78|394.11|390.01|393.88|389.78|14
1633050840000|2021-10-01 01:14:00|393.89|389.79|393.98|389.88|393.98|389.88|393.88|389.78|19
1633050850000|2021-10-01 01:14:10|394|389.9|394.11|390.01|394.11|390.01|394|389.9|11
1633050860000|2021-10-01 01:14:20|394.09|389.99|394.11|390.01|394.19|390.09|394.09|389.99|17
1633050870000|2021-10-01 01:14:30|394.12|390.02|394.2|390.1|394.2|390.1|394.12|390.02|7
1633050880000|2021-10-01 01:14:40|394.19|390.09|394.19|390.09|394.19|390.09|394.08|389.98|12
1633050890000|2021-10-01 01:14:50|394.2|390.1|394.2|390.1|394.22|390.12|394.18|390.08|5
1633050900000|2021-10-01 01:15:00|394.19|390.09|394.1|390|394.19|390.09|394.08|389.98|8
1633050910000|2021-10-01 01:15:10|394.15|390.05|394.31|390.21|394.32|390.22|394.15|390.05|13
1633050920000|2021-10-01 01:15:20|394.32|390.22|394.47|390.37|394.47|390.37|394.32|390.22|8
1633050930000|2021-10-01 01:15:30|394.48|390.38|394.49|390.39|394.5|390.4|394.46|390.36|13
1633050940000|2021-10-01 01:15:40|394.48|390.38|394.5|390.4|394.5|390.4|394.48|390.38|10
1633050950000|2021-10-01 01:15:50|394.49|390.39|394.3|390.2|394.5|390.4|394.3|390.2|11
1633050960000|2021-10-01 01:16:00|394.31|390.21|394.31|390.21|394.31|390.21|394.31|390.21|1
1633050970000|2021-10-01 01:16:10|394.34|390.24|394.38|390.28|394.38|390.28|394.34|390.24|7
1633050980000|2021-10-01 01:16:20|394.39|390.29|394.47|390.37|394.47|390.37|394.32|390.22|15
1633050990000|2021-10-01 01:16:30|394.45|390.35|394.43|390.33|394.48|390.38|394.42|390.32|11
1633051000000|2021-10-01 01:16:40|394.45|390.35|394.42|390.32|394.46|390.36|394.42|390.32|6
1633051010000|2021-10-01 01:16:50|394.43|390.33|394.3|390.2|394.45|390.35|394.3|390.2|7
1633051020000|2021-10-01 01:17:00|394.25|390.15|394.25|390.15|394.25|390.15|394.21|390.11|6
1633051030000|2021-10-01 01:17:10|394.27|390.17|394.24|390.14|394.35|390.25|394.22|390.12|14
1633051040000|2021-10-01 01:17:20|394.23|390.13|394.32|390.22|394.32|390.22|394.23|390.13|6
1633051050000|2021-10-01 01:17:30|394.36|390.26|394.56|390.46|394.56|390.46|394.36|390.26|14
1633051060000|2021-10-01 01:17:40|394.57|390.47|394.59|390.49|394.59|390.49|394.52|390.42|5
1633051070000|2021-10-01 01:17:50|394.56|390.46|394.59|390.49|394.59|390.49|394.52|390.42|6
1633051080000|2021-10-01 01:18:00|394.6|390.5|394.65|390.55|394.71|390.61|394.6|390.5|17
1633051090000|2021-10-01 01:18:10|394.61|390.51|394.45|390.35|394.61|390.51|394.42|390.32|15
1633051100000|2021-10-01 01:18:20|394.42|390.32|394.41|390.31|394.42|390.32|394.39|390.29|3
1633051110000|2021-10-01 01:18:30|394.4|390.3|394.41|390.31|394.41|390.31|394.4|390.3|2
1633051120000|2021-10-01 01:18:40|394.4|390.3|394.47|390.37|394.47|390.37|394.4|390.3|6
1633051130000|2021-10-01 01:18:50|394.48|390.38|394.68|390.58|394.68|390.58|394.48|390.38|15
1633051140000|2021-10-01 01:19:00|394.66|390.56|394.81|390.71|394.81|390.71|394.66|390.56|14
1633051150000|2021-10-01 01:19:10|394.85|390.75|394.85|390.75|394.85|390.75|394.81|390.71|6
1633051160000|2021-10-01 01:19:20|394.84|390.74|394.84|390.74|394.9|390.8|394.83|390.73|6
1633051170000|2021-10-01 01:19:30|394.8|390.7|394.83|390.73|394.85|390.75|394.8|390.7|3
1633051180000|2021-10-01 01:19:40|394.8|390.7|394.8|390.7|394.86|390.76|394.8|390.7|5
1633051190000|2021-10-01 01:19:50|394.79|390.69|394.82|390.72|394.83|390.73|394.79|390.69|7
1633051200000|2021-10-01 01:20:00|394.8|390.7|394.8|390.7|394.8|390.7|394.79|390.69|3
1633051210000|2021-10-01 01:20:10|394.83|390.73|394.88|390.78|394.89|390.79|394.83|390.73|6
1633051220000|2021-10-01 01:20:20|394.91|390.81|395.06|390.96|395.06|390.96|394.91|390.81|9
1633051230000|2021-10-01 01:20:30|395.12|391.02|395.08|390.98|395.12|391.02|395.07|390.97|10
1633051240000|2021-10-01 01:20:40|395.1|391|395.02|390.92|395.1|391|395|390.9|7
1633051250000|2021-10-01 01:20:50|394.99|390.89|394.9|390.8|394.99|390.89|394.9|390.8|3
1633051260000|2021-10-01 01:21:00|394.85|390.75|395.06|390.96|395.11|391.01|394.83|390.73|13
1633051270000|2021-10-01 01:21:10|395.11|391.01|395.2|391.1|395.25|391.15|395.08|390.98|10
1633051280000|2021-10-01 01:21:20|395.17|391.07|395|390.9|395.17|391.07|395|390.9|14
1633051290000|2021-10-01 01:21:30|395.08|390.98|395.2|391.1|395.2|391.1|395.03|390.93|6
1633051300000|2021-10-01 01:21:40|395.18|391.08|395.1|391|395.18|391.08|395.08|390.98|8
1633051310000|2021-10-01 01:21:50|395.08|390.98|395.11|391.01|395.11|391.01|395.08|390.98|5
1633051320000|2021-10-01 01:22:00|395.14|391.04|395.03|390.93|395.19|391.09|395.03|390.93|13
1633051330000|2021-10-01 01:22:10|395.04|390.94|395.05|390.95|395.05|390.95|395.04|390.94|2
1633051340000|2021-10-01 01:22:20|395.08|390.98|395.1|391|395.1|391|395.07|390.97|5
1633051350000|2021-10-01 01:22:30|395.11|391.01|395.16|391.06|395.16|391.06|395.11|391.01|3
1633051360000|2021-10-01 01:22:40|395.14|391.04|395.18|391.08|395.18|391.08|395.14|391.04|7
1633051370000|2021-10-01 01:22:50|395.17|391.07|395.21|391.11|395.21|391.11|395.17|391.07|7
1633051380000|2021-10-01 01:23:00|395.2|391.1|394.85|390.75|395.2|391.1|394.85|390.75|8
1633051390000|2021-10-01 01:23:10|394.9|390.8|394.95|390.85|394.95|390.85|394.88|390.78|4
1633051400000|2021-10-01 01:23:20|394.96|390.86|394.96|390.86|394.96|390.86|394.95|390.85|3
1633051410000|2021-10-01 01:23:30|395.02|390.92|394.84|390.74|395.04|390.94|394.8|390.7|12
1633051420000|2021-10-01 01:23:40|394.8|390.7|394.9|390.8|394.9|390.8|394.8|390.7|3
1633051430000|2021-10-01 01:23:50|394.91|390.81|394.97|390.87|395|390.9|394.91|390.81|11
1633051440000|2021-10-01 01:24:00|394.98|390.88|395.1|391|395.1|391|394.97|390.87|10
1633051450000|2021-10-01 01:24:10|395.08|390.98|395.09|390.99|395.1|391|395.08|390.98|7
1633051460000|2021-10-01 01:24:20|395.06|390.96|394.9|390.8|395.06|390.96|394.9|390.8|12
1633051470000|2021-10-01 01:24:30|394.92|390.82|394.92|390.82|394.93|390.83|394.9|390.8|7
1633051480000|2021-10-01 01:24:40|394.9|390.8|394.91|390.81|394.92|390.82|394.9|390.8|3
1633051490000|2021-10-01 01:24:50|394.9|390.8|394.87|390.77|394.9|390.8|394.87|390.77|6
1633051500000|2021-10-01 01:25:00|394.88|390.78|394.9|390.8|394.9|390.8|394.88|390.78|4
1633051510000|2021-10-01 01:25:10|394.87|390.77|394.68|390.58|394.87|390.77|394.68|390.58|4
1633051520000|2021-10-01 01:25:20|394.67|390.57|394.64|390.54|394.67|390.57|394.6|390.5|6
1633051530000|2021-10-01 01:25:30|394.59|390.49|394.6|390.5|394.6|390.5|394.45|390.35|19
1633051540000|2021-10-01 01:25:40|394.58|390.48|394.45|390.35|394.6|390.5|394.45|390.35|8
1633051550000|2021-10-01 01:25:50|394.44|390.34|394.42|390.32|394.45|390.35|394.42|390.32|4
1633051560000|2021-10-01 01:26:00|394.47|390.37|394.7|390.6|394.7|390.6|394.47|390.37|13
1633051570000|2021-10-01 01:26:10|394.72|390.62|394.91|390.81|394.91|390.81|394.7|390.6|14
1633051580000|2021-10-01 01:26:20|394.94|390.84|394.78|390.68|394.95|390.85|394.78|390.68|9
1633051590000|2021-10-01 01:26:30|394.77|390.67|394.72|390.62|394.77|390.67|394.66|390.56|8
1633051600000|2021-10-01 01:26:40|394.71|390.61|394.6|390.5|394.71|390.61|394.56|390.46|13
1633051610000|2021-10-01 01:26:50|394.61|390.51|394.68|390.58|394.68|390.58|394.55|390.45|10
1633051620000|2021-10-01 01:27:00|394.67|390.57|394.65|390.55|394.67|390.57|394.61|390.51|7
1633051630000|2021-10-01 01:27:10|394.64|390.54|394.8|390.7|394.81|390.71|394.64|390.54|15
1633051640000|2021-10-01 01:27:20|394.81|390.71|394.72|390.62|394.81|390.71|394.72|390.62|13
1633051650000|2021-10-01 01:27:30|394.71|390.61|394.71|390.61|394.72|390.62|394.71|390.61|3
1633051660000|2021-10-01 01:27:40|394.7|390.6|394.6|390.5|394.7|390.6|394.6|390.5|8
1633051670000|2021-10-01 01:27:50|394.58|390.48|394.64|390.54|394.64|390.54|394.58|390.48|7
1633051680000|2021-10-01 01:28:00|394.65|390.55|394.69|390.59|394.74|390.64|394.65|390.55|9
1633051690000|2021-10-01 01:28:10|394.7|390.6|394.78|390.68|394.78|390.68|394.7|390.6|6
1633051700000|2021-10-01 01:28:20|394.77|390.67|394.79|390.69|394.8|390.7|394.75|390.65|10
1633051710000|2021-10-01 01:28:30|394.82|390.72|394.79|390.69|394.82|390.72|394.76|390.66|4
1633051720000|2021-10-01 01:28:40|394.82|390.72|394.75|390.65|394.83|390.73|394.75|390.65|10
1633051730000|2021-10-01 01:28:50|394.71|390.61|394.61|390.51|394.71|390.61|394.61|390.51|6
1633051740000|2021-10-01 01:29:00|394.6|390.5|394.82|390.72|394.82|390.72|394.57|390.47|21
1633051750000|2021-10-01 01:29:10|394.83|390.73|394.9|390.8|394.9|390.8|394.8|390.7|11
1633051760000|2021-10-01 01:29:20|394.86|390.76|394.86|390.76|394.9|390.8|394.86|390.76|6
1633051770000|2021-10-01 01:29:30|394.85|390.75|395.02|390.92|395.02|390.92|394.85|390.75|9
1633051780000|2021-10-01 01:29:40|395.03|390.93|395.04|390.94|395.04|390.94|395.03|390.93|2
1633051790000|2021-10-01 01:29:50|395.03|390.93|395.02|390.92|395.04|390.94|395|390.9|8
1633051800000|2021-10-01 01:30:00|395.03|390.93|395.03|390.93|395.04|390.94|395.01|390.91|5
1633051810000|2021-10-01 01:30:10|395.04|390.94|395.03|390.93|395.04|390.94|395.01|390.91|4
1633051820000|2021-10-01 01:30:20|395.01|390.91|395.03|390.93|395.04|390.94|395.01|390.91|5
1633051830000|2021-10-01 01:30:30|395.04|390.94|394.94|390.84|395.06|390.96|394.94|390.84|9
1633051840000|2021-10-01 01:30:40|394.92|390.82|394.68|390.58|394.92|390.82|394.68|390.58|10
1633051850000|2021-10-01 01:30:50|394.69|390.59|394.56|390.46|394.72|390.62|394.56|390.46|9
1633051860000|2021-10-01 01:31:00|394.55|390.45|394.78|390.68|394.78|390.68|394.55|390.45|12
1633051870000|2021-10-01 01:31:10|394.79|390.69|394.8|390.7|394.8|390.7|394.79|390.69|2
1633051880000|2021-10-01 01:31:20|394.81|390.71|394.98|390.88|394.98|390.88|394.81|390.71|9
1633051890000|2021-10-01 01:31:30|394.99|390.89|395.07|390.97|395.08|390.98|394.99|390.89|13
1633051900000|2021-10-01 01:31:40|395.08|390.98|395.08|390.98|395.1|391|395.05|390.95|8
1633051910000|2021-10-01 01:31:50|395.09|390.99|395.1|391|395.1|391|395.06|390.96|10
1633051920000|2021-10-01 01:32:00|395.09|390.99|395.35|391.25|395.35|391.25|395.06|390.96|24
1633051930000|2021-10-01 01:32:10|395.28|391.18|395.39|391.29|395.39|391.29|395.28|391.18|7
1633051940000|2021-10-01 01:32:20|395.27|391.17|395.31|391.21|395.31|391.21|395.27|391.17|3
1633051950000|2021-10-01 01:32:30|395.28|391.18|395.25|391.15|395.5|391.4|395.25|391.15|11
1633051960000|2021-10-01 01:32:40|395.22|391.12|395.3|391.2|395.3|391.2|395.22|391.12|10
1633051970000|2021-10-01 01:32:50|395.24|391.14|395.3|391.2|395.3|391.2|395.24|391.14|6
1633051980000|2021-10-01 01:33:00|395.33|391.23|395.44|391.34|395.44|391.34|395.33|391.23|6
1633051990000|2021-10-01 01:33:10|395.4|391.3|395.64|391.54|395.64|391.54|395.38|391.28|13
1633052000000|2021-10-01 01:33:20|395.69|391.59|395.7|391.6|395.7|391.6|395.69|391.59|2
1633052010000|2021-10-01 01:33:30|395.73|391.63|395.7|391.6|395.73|391.63|395.62|391.52|5
1633052020000|2021-10-01 01:33:40|395.65|391.55|395.6|391.5|395.7|391.6|395.6|391.5|5
1633052030000|2021-10-01 01:33:50|395.61|391.51|395.53|391.43|395.63|391.53|395.53|391.43|5
1633052040000|2021-10-01 01:34:00|395.52|391.42|395.45|391.35|395.52|391.42|395.4|391.3|13
1633052050000|2021-10-01 01:34:10|395.44|391.34|395.44|391.34|395.46|391.36|395.44|391.34|5
1633052060000|2021-10-01 01:34:20|395.46|391.36|395.53|391.43|395.68|391.58|395.42|391.32|15
1633052070000|2021-10-01 01:34:30|395.63|391.53|395.79|391.69|395.79|391.69|395.63|391.53|13
1633052080000|2021-10-01 01:34:40|395.78|391.68|395.96|391.86|395.96|391.86|395.77|391.67|12
1633052090000|2021-10-01 01:34:50|395.88|391.78|395.97|391.87|395.97|391.87|395.82|391.72|17
1633052100000|2021-10-01 01:35:00|396|391.9|395.98|391.88|396|391.9|395.94|391.84|6
1633052110000|2021-10-01 01:35:10|396|391.9|396|391.9|396|391.9|395.95|391.85|4
1633052120000|2021-10-01 01:35:20|395.9|391.8|396.13|392.03|396.22|392.12|395.9|391.8|16
1633052130000|2021-10-01 01:35:30|396.1|392|396.35|392.25|396.39|392.29|396.1|392|9
1633052140000|2021-10-01 01:35:40|396.34|392.24|396.4|392.3|396.4|392.3|396.29|392.19|8
1633052150000|2021-10-01 01:35:50|396.36|392.26|396.4|392.3|396.4|392.3|396.33|392.23|3
1633052160000|2021-10-01 01:36:00|396.32|392.22|396.26|392.16|396.32|392.22|396.24|392.14|7
1633052170000|2021-10-01 01:36:10|396.25|392.15|396.2|392.1|396.26|392.16|396.2|392.1|6
1633052180000|2021-10-01 01:36:20|396.17|392.07|396.17|392.07|396.17|392.07|396.16|392.06|3
1633052190000|2021-10-01 01:36:30|396.13|392.03|396.2|392.1|396.21|392.11|396.1|392|4
1633052200000|2021-10-01 01:36:40|396.15|392.05|396.25|392.15|396.28|392.18|396.14|392.04|6
1633052210000|2021-10-01 01:36:50|396.26|392.16|396.21|392.11|396.28|392.18|396.21|392.11|11
1633052220000|2021-10-01 01:37:00|396.22|392.12|396.2|392.1|396.23|392.13|396.19|392.09|11
1633052230000|2021-10-01 01:37:10|396.21|392.11|396.2|392.1|396.21|392.11|396.2|392.1|4
1633052240000|2021-10-01 01:37:20|396.19|392.09|396.12|392.02|396.19|392.09|396.1|392|8
1633052250000|2021-10-01 01:37:30|396.1|392|396.1|392|396.1|392|396.1|392|1
1633052260000|2021-10-01 01:37:40|396.05|391.95|396.04|391.94|396.05|391.95|396.01|391.91|4
1633052270000|2021-10-01 01:37:50|396.08|391.98|396.06|391.96|396.1|392|396.05|391.95|9
1633052280000|2021-10-01 01:38:00|396.07|391.97|396.24|392.14|396.24|392.14|396.07|391.97|12
1633052290000|2021-10-01 01:38:10|396.25|392.15|396.22|392.12|396.25|392.15|396.2|392.1|7
1633052300000|2021-10-01 01:38:20|396.2|392.1|396.27|392.17|396.27|392.17|396.2|392.1|7
1633052310000|2021-10-01 01:38:30|396.28|392.18|396.32|392.22|396.34|392.24|396.26|392.16|13
1633052320000|2021-10-01 01:38:40|396.33|392.23|396.27|392.17|396.33|392.23|396.27|392.17|4
1633052330000|2021-10-01 01:38:50|396.28|392.18|396.41|392.31|396.45|392.35|396.22|392.12|14
1633052340000|2021-10-01 01:39:00|396.43|392.33|396.53|392.43|396.53|392.43|396.43|392.33|6
1633052350000|2021-10-01 01:39:10|396.5|392.4|396.55|392.45|396.57|392.47|396.5|392.4|9
1633052360000|2021-10-01 01:39:20|396.56|392.46|396.56|392.46|396.6|392.5|396.55|392.45|10
1633052370000|2021-10-01 01:39:30|396.58|392.48|396.59|392.49|396.64|392.54|396.58|392.48|6
1633052380000|2021-10-01 01:39:40|396.6|392.5|396.71|392.61|396.71|392.61|396.55|392.45|4
1633052390000|2021-10-01 01:39:50|396.7|392.6|397.02|392.92|397.02|392.92|396.7|392.6|13
1633052400000|2021-10-01 01:40:00|397.01|392.91|397.04|392.94|397.04|392.94|396.98|392.88|13
1633052410000|2021-10-01 01:40:10|397.02|392.92|397.08|392.98|397.09|392.99|397.02|392.92|8
1633052420000|2021-10-01 01:40:20|397.09|392.99|397.1|393|397.15|393.05|397.09|392.99|7
1633052430000|2021-10-01 01:40:30|397.12|393.02|397.12|393.02|397.15|393.05|397.12|393.02|3
1633052440000|2021-10-01 01:40:40|397.1|393|397.25|393.15|397.25|393.15|397.09|392.99|7
1633052460000|2021-10-01 01:41:00|397.3|393.2|397.15|393.05|397.3|393.2|397.15|393.05|8
1633052470000|2021-10-01 01:41:10|397.12|393.02|397.04|392.94|397.12|393.02|397.01|392.91|8
1633052480000|2021-10-01 01:41:20|397.06|392.96|397.04|392.94|397.06|392.96|397.04|392.94|4
1633052490000|2021-10-01 01:41:30|397.01|392.91|397.21|393.11|397.21|393.11|397.01|392.91|17
1633052500000|2021-10-01 01:41:40|397.22|393.12|397.17|393.07|397.22|393.12|397.17|393.07|5
1633052510000|2021-10-01 01:41:50|397.16|393.06|397.07|392.97|397.16|393.06|397.07|392.97|5
1633052520000|2021-10-01 01:42:00|397.09|392.99|397.05|392.95|397.1|393|397.05|392.95|3
1633052530000|2021-10-01 01:42:10|397.03|392.93|397.1|393|397.12|393.02|397.03|392.93|9
1633052540000|2021-10-01 01:42:20|397.07|392.97|397.09|392.99|397.09|392.99|397.02|392.92|9
1633052550000|2021-10-01 01:42:30|397.1|393|397.09|392.99|397.12|393.02|397.09|392.99|3
1633052560000|2021-10-01 01:42:40|397.1|393|397.02|392.92|397.1|393|397.01|392.91|10
1633052570000|2021-10-01 01:42:50|397.03|392.93|397|392.9|397.03|392.93|397|392.9|7
1633052580000|2021-10-01 01:43:00|397.02|392.92|397.1|393|397.11|393.01|397.02|392.92|7
1633052590000|2021-10-01 01:43:10|397.12|393.02|397.22|393.12|397.22|393.12|397.1|393|5
1633052600000|2021-10-01 01:43:20|397.21|393.11|397.27|393.17|397.27|393.17|397.21|393.11|5
1633052610000|2021-10-01 01:43:30|397.26|393.16|397.29|393.19|397.3|393.2|397.26|393.16|4
1633052620000|2021-10-01 01:43:40|397.3|393.2|397.49|393.39|397.49|393.39|397.24|393.14|17
1633052630000|2021-10-01 01:43:50|397.48|393.38|397.7|393.6|397.7|393.6|397.46|393.36|14
1633052640000|2021-10-01 01:44:00|397.62|393.52|397.7|393.6|397.71|393.61|397.62|393.52|6
1633052650000|2021-10-01 01:44:10|397.62|393.52|397.97|393.87|398|393.9|397.62|393.52|9
1633052660000|2021-10-01 01:44:20|397.95|393.85|397.85|393.75|397.95|393.85|397.85|393.75|8
1633052670000|2021-10-01 01:44:30|397.86|393.76|397.86|393.76|397.86|393.76|397.86|393.76|1
1633052680000|2021-10-01 01:44:40|397.91|393.81|397.72|393.62|397.91|393.81|397.72|393.62|18
1633052690000|2021-10-01 01:44:50|397.71|393.61|397.69|393.59|397.74|393.64|397.69|393.59|8
1633052700000|2021-10-01 01:45:00|397.7|393.6|397.88|393.78|397.88|393.78|397.7|393.6|10
1633052710000|2021-10-01 01:45:10|397.87|393.77|397.8|393.7|397.87|393.77|397.8|393.7|8
1633052720000|2021-10-01 01:45:20|397.81|393.71|397.7|393.6|397.84|393.74|397.7|393.6|8
1633052730000|2021-10-01 01:45:30|397.71|393.61|397.65|393.55|397.72|393.62|397.63|393.53|7
1633052740000|2021-10-01 01:45:40|397.66|393.56|397.65|393.55|397.66|393.56|397.65|393.55|2
1633052750000|2021-10-01 01:45:50|397.63|393.53|397.41|393.31|397.65|393.55|397.41|393.31|12
1633052760000|2021-10-01 01:46:00|397.42|393.32|397.4|393.3|397.46|393.36|397.4|393.3|12
1633052770000|2021-10-01 01:46:10|397.41|393.31|397.4|393.3|397.44|393.34|397.4|393.3|6
1633052780000|2021-10-01 01:46:20|397.41|393.31|397.25|393.15|397.43|393.33|397.25|393.15|13
1633052790000|2021-10-01 01:46:30|397.2|393.1|397.3|393.2|397.3|393.2|397.2|393.1|13
1633052800000|2021-10-01 01:46:40|397.28|393.18|397.41|393.31|397.42|393.32|397.25|393.15|21
1633052810000|2021-10-01 01:46:50|397.4|393.3|397.51|393.41|397.6|393.5|397.4|393.3|13
1633052820000|2021-10-01 01:47:00|397.5|393.4|397.54|393.44|397.54|393.44|397.5|393.4|5
1633052830000|2021-10-01 01:47:10|397.55|393.45|397.52|393.42|397.57|393.47|397.52|393.42|7
1633052840000|2021-10-01 01:47:20|397.5|393.4|397.33|393.23|397.52|393.42|397.33|393.23|10
1633052850000|2021-10-01 01:47:30|397.35|393.25|397.34|393.24|397.35|393.25|397.31|393.21|6
1633052860000|2021-10-01 01:47:40|397.31|393.21|397.31|393.21|397.33|393.23|397.31|393.21|3
1633052870000|2021-10-01 01:47:50|397.32|393.22|397.32|393.22|397.36|393.26|397.32|393.22|5
1633052890000|2021-10-01 01:48:10|397.33|393.23|397.52|393.42|397.52|393.42|397.33|393.23|6
1633052900000|2021-10-01 01:48:20|397.58|393.48|397.55|393.45|397.62|393.52|397.55|393.45|11
1633052910000|2021-10-01 01:48:30|397.54|393.44|397.33|393.23|397.54|393.44|397.31|393.21|15
1633052920000|2021-10-01 01:48:40|397.35|393.25|397.27|393.17|397.39|393.29|397.26|393.16|14
1633052930000|2021-10-01 01:48:50|397.26|393.16|397.28|393.18|397.28|393.18|397.26|393.16|7
1633052940000|2021-10-01 01:49:00|397.25|393.15|397.14|393.04|397.26|393.16|397.1|393|14
1633052950000|2021-10-01 01:49:10|397.22|393.12|397.18|393.08|397.23|393.13|397.18|393.08|6
1633052960000|2021-10-01 01:49:20|397.23|393.13|397.19|393.09|397.23|393.13|397.18|393.08|6
1633052970000|2021-10-01 01:49:30|397.16|393.06|397.14|393.04|397.17|393.07|397.13|393.03|9
1633052980000|2021-10-01 01:49:40|397.17|393.07|397.19|393.09|397.19|393.09|397.17|393.07|2
1633052990000|2021-10-01 01:49:50|397.17|393.07|397.04|392.94|397.17|393.07|397.04|392.94|8
1633053000000|2021-10-01 01:50:00|397.02|392.92|397.02|392.92|397.02|392.92|397|392.9|4
1633053010000|2021-10-01 01:50:10|397.03|392.93|397.05|392.95|397.1|393|397.02|392.92|12
1633053020000|2021-10-01 01:50:20|397.04|392.94|397.05|392.95|397.06|392.96|397.04|392.94|5
1633053030000|2021-10-01 01:50:30|397.04|392.94|396.73|392.63|397.05|392.95|396.71|392.61|14
1633053040000|2021-10-01 01:50:40|396.72|392.62|396.64|392.54|396.72|392.62|396.64|392.54|11
1633053050000|2021-10-01 01:50:50|396.65|392.55|396.65|392.55|396.65|392.55|396.65|392.55|1
1633053060000|2021-10-01 01:51:00|396.66|392.56|396.63|392.53|396.66|392.56|396.61|392.51|9
1633053070000|2021-10-01 01:51:10|396.61|392.51|396.67|392.57|396.72|392.62|396.45|392.35|18
1633053080000|2021-10-01 01:51:20|396.68|392.58|396.55|392.45|396.68|392.58|396.53|392.43|15
1633053090000|2021-10-01 01:51:30|396.53|392.43|396.66|392.56|396.66|392.56|396.52|392.42|14
1633053100000|2021-10-01 01:51:40|396.67|392.57|397.01|392.91|397.01|392.91|396.67|392.57|17
1633053110000|2021-10-01 01:51:50|397.02|392.92|398.76|394.66|398.76|394.66|397.02|392.92|21
1633053120000|2021-10-01 01:52:00|398.88|394.78|399.8|395.7|400.02|395.92|398.88|394.78|35
1633053130000|2021-10-01 01:52:10|399.74|395.64|401.98|397.88|401.98|397.88|399.7|395.6|29
1633053140000|2021-10-01 01:52:20|402|397.9|402.25|398.15|402.48|398.38|401.73|397.63|31
1633053150000|2021-10-01 01:52:30|402.22|398.12|400.2|396.1|402.23|398.13|400.2|396.1|35
1633053160000|2021-10-01 01:52:40|400.21|396.11|401.31|397.21|401.31|397.21|400.15|396.05|31
1633053170000|2021-10-01 01:52:50|401.32|397.22|401.94|397.84|402.19|398.09|401.32|397.22|28
1633053180000|2021-10-01 01:53:00|401.75|397.65|400.85|396.75|401.75|397.65|400.84|396.74|26
1633053190000|2021-10-01 01:53:10|400.83|396.73|400.29|396.19|400.83|396.73|400.28|396.18|25
1633053200000|2021-10-01 01:53:20|400.35|396.25|401.84|397.74|401.84|397.74|400.19|396.09|26
1633053210000|2021-10-01 01:53:30|401.85|397.75|401.39|397.29|402.19|398.09|401.39|397.29|33
1633053220000|2021-10-01 01:53:40|401.42|397.32|401.69|397.59|401.7|397.6|401.36|397.26|20
1633053230000|2021-10-01 01:53:50|401.72|397.62|401.69|397.59|401.95|397.85|401.69|397.59|29
1633053240000|2021-10-01 01:54:00|401.61|397.51|401.64|397.54|401.94|397.84|401.44|397.34|31
1633053250000|2021-10-01 01:54:10|401.62|397.52|400.95|396.85|401.62|397.52|400.83|396.73|28
1633053260000|2021-10-01 01:54:20|400.85|396.75|400.67|396.57|400.85|396.75|400.52|396.42|20
1633053270000|2021-10-01 01:54:30|400.68|396.58|400.45|396.35|400.79|396.69|400.45|396.35|24
1633053280000|2021-10-01 01:54:40|400.47|396.37|400.45|396.35|400.52|396.42|400.36|396.26|25
1633053290000|2021-10-01 01:54:50|400.49|396.39|400.87|396.77|400.94|396.84|400.4|396.3|26
1633053300000|2021-10-01 01:55:00|400.88|396.78|401.22|397.12|401.22|397.12|400.87|396.77|19
1633053310000|2021-10-01 01:55:10|401.45|397.35|401.73|397.63|401.86|397.76|401.45|397.35|22
1633053320000|2021-10-01 01:55:20|401.68|397.58|401.46|397.36|401.81|397.71|401.3|397.2|20
1633053330000|2021-10-01 01:55:30|401.42|397.32|400.84|396.74|401.42|397.32|400.84|396.74|18
1633053340000|2021-10-01 01:55:40|400.85|396.75|400.68|396.58|400.85|396.75|400.66|396.56|22
1633053350000|2021-10-01 01:55:50|400.72|396.62|400.51|396.41|400.72|396.62|400.5|396.4|18
1633053360000|2021-10-01 01:56:00|400.52|396.42|400.57|396.47|400.78|396.68|400.42|396.32|27
1633053370000|2021-10-01 01:56:10|400.56|396.46|400.77|396.67|400.77|396.67|400.53|396.43|19
1633053380000|2021-10-01 01:56:20|400.69|396.59|401.08|396.98|401.08|396.98|400.69|396.59|18
1633053390000|2021-10-01 01:56:30|401.1|397|400.93|396.83|401.11|397.01|400.82|396.72|16
1633053400000|2021-10-01 01:56:40|400.95|396.85|401.02|396.92|401.1|397|400.95|396.85|15
1633053410000|2021-10-01 01:56:50|401.06|396.96|401.06|396.96|401.06|396.96|401.01|396.91|7
1633053420000|2021-10-01 01:57:00|401.02|396.92|401.11|397.01|401.11|397.01|401.02|396.92|10
1633053430000|2021-10-01 01:57:10|401.1|397|401.3|397.2|401.3|397.2|401.1|397|13
1633053440000|2021-10-01 01:57:20|401.29|397.19|401.24|397.14|401.31|397.21|401.2|397.1|9
1633053450000|2021-10-01 01:57:30|401.22|397.12|401.1|397|401.22|397.12|401.1|397|11
1633053460000|2021-10-01 01:57:40|401.06|396.96|400.79|396.69|401.06|396.96|400.62|396.52|21
1633053470000|2021-10-01 01:57:50|400.72|396.62|400.4|396.3|400.72|396.62|400.4|396.3|20
1633053480000|2021-10-01 01:58:00|400.35|396.25|400.26|396.16|400.37|396.27|400.15|396.05|24
1633053490000|2021-10-01 01:58:10|400.24|396.14|399.89|395.79|400.24|396.14|399.87|395.77|15
1633053500000|2021-10-01 01:58:20|399.91|395.81|399.88|395.78|399.91|395.81|399.75|395.65|16
1633053510000|2021-10-01 01:58:30|399.77|395.67|399.83|395.73|400.01|395.91|399.75|395.65|22
1633053520000|2021-10-01 01:58:40|399.78|395.68|399.48|395.38|399.89|395.79|399.46|395.36|23
1633053530000|2021-10-01 01:58:50|399.45|395.35|399.42|395.32|399.49|395.39|399.42|395.32|16
1633053540000|2021-10-01 01:59:00|399.55|395.45|399.85|395.75|399.85|395.75|399.4|395.3|16
1633053550000|2021-10-01 01:59:10|399.88|395.78|400.4|396.3|400.4|396.3|399.88|395.78|16
1633053560000|2021-10-01 01:59:20|400.39|396.29|400.46|396.36|400.46|396.36|400.39|396.29|12
1633053570000|2021-10-01 01:59:30|400.44|396.34|400.25|396.15|400.46|396.36|400.19|396.09|16
1633053580000|2021-10-01 01:59:40|400.26|396.16|400.27|396.17|400.27|396.17|400.26|396.16|6
1633053590000|2021-10-01 01:59:50|400.26|396.16|400.43|396.33|400.43|396.33|400.26|396.16|12
1633053600000|2021-10-01 02:00:00|400.49|396.39|401.02|396.92|401.04|396.94|400.48|396.38|23
1633053610000|2021-10-01 02:00:10|401.05|396.95|400.87|396.77|401.05|396.95|400.86|396.76|10
1633053620000|2021-10-01 02:00:20|400.85|396.75|400.67|396.57|400.85|396.75|400.67|396.57|12
1633053630000|2021-10-01 02:00:30|400.65|396.55|400.61|396.51|400.7|396.6|400.6|396.5|11
1633053640000|2021-10-01 02:00:40|400.6|396.5|400.6|396.5|400.61|396.51|400.57|396.47|13
1633053650000|2021-10-01 02:00:50|400.61|396.51|400.41|396.31|400.63|396.53|400.41|396.31|16
1633053660000|2021-10-01 02:01:00|400.4|396.3|400.45|396.35|400.45|396.35|400.39|396.29|7
1633053670000|2021-10-01 02:01:10|400.47|396.37|400.58|396.48|400.58|396.48|400.47|396.37|10
1633053680000|2021-10-01 02:01:20|400.6|396.5|400.61|396.51|400.62|396.52|400.6|396.5|3
1633053690000|2021-10-01 02:01:30|400.6|396.5|400.7|396.6|400.7|396.6|400.6|396.5|13
1633053700000|2021-10-01 02:01:40|400.71|396.61|400.72|396.62|400.89|396.79|400.71|396.61|16
1633053710000|2021-10-01 02:01:50|400.68|396.58|400.55|396.45|400.68|396.58|400.55|396.45|12
1633053720000|2021-10-01 02:02:00|400.53|396.43|400.63|396.53|400.64|396.54|400.47|396.37|15
1633053730000|2021-10-01 02:02:10|400.64|396.54|400.8|396.7|400.82|396.72|400.59|396.49|13
1633053740000|2021-10-01 02:02:20|400.81|396.71|400.88|396.78|400.89|396.79|400.8|396.7|7
1633053750000|2021-10-01 02:02:30|400.87|396.77|400.8|396.7|400.89|396.79|400.8|396.7|9
1633053760000|2021-10-01 02:02:40|400.79|396.69|400.65|396.55|400.79|396.69|400.58|396.48|14
1633053770000|2021-10-01 02:02:50|400.6|396.5|400.45|396.35|400.61|396.51|400.39|396.29|18
1633053780000|2021-10-01 02:03:00|400.48|396.38|400.67|396.57|400.67|396.57|400.48|396.38|12
1633053790000|2021-10-01 02:03:10|400.85|396.75|401.07|396.97|401.07|396.97|400.85|396.75|12
1633053800000|2021-10-01 02:03:20|401.09|396.99|401.11|397.01|401.11|397.01|401.01|396.91|8
1633053810000|2021-10-01 02:03:30|401.12|397.02|401.08|396.98|401.14|397.04|400.99|396.89|16
1633053820000|2021-10-01 02:03:40|401.02|396.92|400.68|396.58|401.02|396.92|400.66|396.56|19
1633053830000|2021-10-01 02:03:50|400.66|396.56|400.6|396.5|400.75|396.65|400.6|396.5|10
1633053840000|2021-10-01 02:04:00|400.62|396.52|400.74|396.64|400.75|396.65|400.62|396.52|15
1633053850000|2021-10-01 02:04:10|400.73|396.63|400.72|396.62|400.73|396.63|400.63|396.53|20
1633053860000|2021-10-01 02:04:20|400.71|396.61|400.69|396.59|400.72|396.62|400.69|396.59|6
1633053870000|2021-10-01 02:04:30|400.68|396.58|400.7|396.6|400.7|396.6|400.68|396.58|6
1633053880000|2021-10-01 02:04:40|400.72|396.62|400.67|396.57|400.72|396.62|400.62|396.52|8
1633053890000|2021-10-01 02:04:50|400.68|396.58|400.71|396.61|400.74|396.64|400.62|396.52|6
1633053900000|2021-10-01 02:05:00|400.72|396.62|400.73|396.63|400.77|396.67|400.71|396.61|9
1633053910000|2021-10-01 02:05:10|400.76|396.66|400.67|396.57|400.86|396.76|400.67|396.57|16
1633053920000|2021-10-01 02:05:20|400.69|396.59|400.72|396.62|400.76|396.66|400.6|396.5|14
1633053930000|2021-10-01 02:05:30|400.71|396.61|400.73|396.63|400.77|396.67|400.71|396.61|4
1633053950000|2021-10-01 02:05:50|400.74|396.64|400.68|396.58|400.8|396.7|400.68|396.58|9
1633053960000|2021-10-01 02:06:00|400.69|396.59|400.72|396.62|400.72|396.62|400.6|396.5|16
1633053970000|2021-10-01 02:06:10|400.73|396.63|400.77|396.67|400.79|396.69|400.72|396.62|7
1633053980000|2021-10-01 02:06:20|400.76|396.66|400.77|396.67|400.77|396.67|400.74|396.64|6
1633053990000|2021-10-01 02:06:30|400.76|396.66|400.72|396.62|400.76|396.66|400.71|396.61|13
1633054000000|2021-10-01 02:06:40|400.71|396.61|400.41|396.31|400.72|396.62|400.36|396.26|25
1633054010000|2021-10-01 02:06:50|400.45|396.35|400.51|396.41|400.51|396.41|400.39|396.29|14
1633054020000|2021-10-01 02:07:00|400.46|396.36|400.52|396.42|400.53|396.43|400.46|396.36|6
1633054030000|2021-10-01 02:07:10|400.51|396.41|400.35|396.25|400.53|396.43|400.35|396.25|13
1633054040000|2021-10-01 02:07:20|400.36|396.26|400.48|396.38|400.48|396.38|400.36|396.26|11
1633054050000|2021-10-01 02:07:30|400.45|396.35|400.41|396.31|400.5|396.4|400.4|396.3|8
1633054060000|2021-10-01 02:07:40|400.4|396.3|400.5|396.4|400.5|396.4|400.39|396.29|9
1633054070000|2021-10-01 02:07:50|400.51|396.41|400.79|396.69|400.8|396.7|400.51|396.41|18
1633054080000|2021-10-01 02:08:00|400.8|396.7|400.93|396.83|400.98|396.88|400.8|396.7|17
1633054090000|2021-10-01 02:08:10|400.94|396.84|400.95|396.85|401|396.9|400.94|396.84|6
1633054100000|2021-10-01 02:08:20|400.96|396.86|401|396.9|401|396.9|400.96|396.86|3
1633054110000|2021-10-01 02:08:30|401.01|396.91|401|396.9|401.01|396.91|401|396.9|2
1633054120000|2021-10-01 02:08:40|401.02|396.92|401.08|396.98|401.1|397|401.02|396.92|5
1633054130000|2021-10-01 02:08:50|401.06|396.96|401.45|397.35|401.47|397.37|401.06|396.96|13
1633054140000|2021-10-01 02:09:00|401.46|397.36|401.4|397.3|401.49|397.39|401.29|397.19|22
1633054150000|2021-10-01 02:09:10|401.41|397.31|401.52|397.42|401.57|397.47|401.41|397.31|6
1633054160000|2021-10-01 02:09:20|401.57|397.47|401.28|397.18|401.57|397.47|401.26|397.16|11
1633054170000|2021-10-01 02:09:30|401.24|397.14|401.25|397.15|401.28|397.18|401.2|397.1|11
1633054180000|2021-10-01 02:09:40|401.23|397.13|401.18|397.08|401.23|397.13|401.17|397.07|11
1633054190000|2021-10-01 02:09:50|401.2|397.1|401.07|396.97|401.2|397.1|401.06|396.96|17
1633054200000|2021-10-01 02:10:00|401.08|396.98|401.1|397|401.1|397|401.05|396.95|9
1633054210000|2021-10-01 02:10:10|401.08|396.98|401.03|396.93|401.1|397|401.03|396.93|6
1633054220000|2021-10-01 02:10:20|401.02|396.92|401|396.9|401.04|396.94|401|396.9|4
1633054240000|2021-10-01 02:10:40|400.99|396.89|401.03|396.93|401.05|396.95|400.99|396.89|9
1633054250000|2021-10-01 02:10:50|401|396.9|401.08|396.98|401.09|396.99|401|396.9|9
1633054260000|2021-10-01 02:11:00|401.06|396.96|401.07|396.97|401.09|396.99|401.03|396.93|11
1633054270000|2021-10-01 02:11:10|401.08|396.98|401.12|397.02|401.14|397.04|401.05|396.95|16
1633054280000|2021-10-01 02:11:20|401.08|396.98|401.11|397.01|401.12|397.02|401.06|396.96|6
1633054290000|2021-10-01 02:11:30|401.1|397|401.05|396.95|401.1|397|400.98|396.88|20
1633054300000|2021-10-01 02:11:40|401|396.9|400.42|396.32|401|396.9|400.42|396.32|24
1633054310000|2021-10-01 02:11:50|400.41|396.31|400.42|396.32|400.45|396.35|400.4|396.3|16
1633054320000|2021-10-01 02:12:00|400.43|396.33|400.36|396.26|400.47|396.37|400.36|396.26|17
1633054330000|2021-10-01 02:12:10|400.29|396.19|400.63|396.53|400.63|396.53|400.29|396.19|16
1633054340000|2021-10-01 02:12:20|400.62|396.52|400.37|396.27|400.62|396.52|400.37|396.27|21
1633054350000|2021-10-01 02:12:30|400.38|396.28|399.81|395.71|400.38|396.28|399.81|395.71|22
1633054360000|2021-10-01 02:12:40|399.8|395.7|399.74|395.64|399.8|395.7|399.65|395.55|17
1633054370000|2021-10-01 02:12:50|399.76|395.66|399.68|395.58|399.76|395.66|399.62|395.52|17
1633054380000|2021-10-01 02:13:00|399.66|395.56|399.62|395.52|399.69|395.59|399.57|395.47|18
1633054390000|2021-10-01 02:13:10|399.63|395.53|399.51|395.41|399.66|395.56|399.51|395.41|14
1633054400000|2021-10-01 02:13:20|399.49|395.39|399.22|395.12|399.51|395.41|399.21|395.11|16
1633054410000|2021-10-01 02:13:30|399.21|395.11|399.11|395.01|399.22|395.12|399.11|395.01|12
1633054420000|2021-10-01 02:13:40|399.12|395.02|399.29|395.19|399.31|395.21|399.11|395.01|18
1633054430000|2021-10-01 02:13:50|399.25|395.15|399.28|395.18|399.3|395.2|399.22|395.12|15
1633054440000|2021-10-01 02:14:00|399.27|395.17|399.24|395.14|399.3|395.2|399.2|395.1|17
1633054450000|2021-10-01 02:14:10|399.23|395.13|399.44|395.34|399.44|395.34|399.22|395.12|13
1633054460000|2021-10-01 02:14:20|399.45|395.35|399.53|395.43|399.58|395.48|399.44|395.34|11
1633054470000|2021-10-01 02:14:30|399.52|395.42|399.7|395.6|399.7|395.6|399.52|395.42|15
1633054480000|2021-10-01 02:14:40|399.71|395.61|399.71|395.61|399.78|395.68|399.7|395.6|11
1633054490000|2021-10-01 02:14:50|399.72|395.62|399.81|395.71|399.81|395.71|399.72|395.62|8
1633054500000|2021-10-01 02:15:00|399.79|395.69|399.87|395.77|399.91|395.81|399.79|395.69|12
1633054510000|2021-10-01 02:15:10|399.85|395.75|399.4|395.3|399.85|395.75|399.27|395.17|23
1633054520000|2021-10-01 02:15:20|399.42|395.32|399.21|395.11|399.43|395.33|399.21|395.11|12
1633054530000|2021-10-01 02:15:30|399.22|395.12|399.05|394.95|399.26|395.16|399.05|394.95|18
1633054540000|2021-10-01 02:15:40|399|394.9|398.95|394.85|399|394.9|398.8|394.7|18
1633054550000|2021-10-01 02:15:50|398.91|394.81|398.92|394.82|399.06|394.96|398.87|394.77|14
1633054560000|2021-10-01 02:16:00|399.03|394.93|399.11|395.01|399.12|395.02|398.9|394.8|13
1633054570000|2021-10-01 02:16:10|399.13|395.03|399.13|395.03|399.14|395.04|399.05|394.95|11
1633054580000|2021-10-01 02:16:20|399.07|394.97|398.74|394.64|399.07|394.97|398.7|394.6|24
1633054590000|2021-10-01 02:16:30|398.72|394.62|398.71|394.61|398.78|394.68|398.68|394.58|12
1633054600000|2021-10-01 02:16:40|398.72|394.62|398.39|394.29|398.73|394.63|398.39|394.29|25
1633054610000|2021-10-01 02:16:50|398.4|394.3|398.41|394.31|398.41|394.31|398.32|394.22|14
1633054620000|2021-10-01 02:17:00|398.43|394.33|398.7|394.6|398.7|394.6|398.33|394.23|16
1633054630000|2021-10-01 02:17:10|398.71|394.61|398.71|394.61|398.75|394.65|398.7|394.6|10
1633054640000|2021-10-01 02:17:20|398.72|394.62|398.41|394.31|398.72|394.62|398.38|394.28|19
1633054650000|2021-10-01 02:17:30|398.37|394.27|398.34|394.24|398.51|394.41|398.34|394.24|14
1633054660000|2021-10-01 02:17:40|398.35|394.25|398.23|394.13|398.43|394.33|398.23|394.13|21
1633054670000|2021-10-01 02:17:50|398.15|394.05|398.11|394.01|398.19|394.09|398.08|393.98|19
1633054680000|2021-10-01 02:18:00|398.16|394.06|397.97|393.87|398.16|394.06|397.95|393.85|16
1633054690000|2021-10-01 02:18:10|397.95|393.85|398.4|394.3|398.41|394.31|397.95|393.85|23
1633054700000|2021-10-01 02:18:20|398.41|394.31|398.3|394.2|398.42|394.32|398.29|394.19|10
1633054710000|2021-10-01 02:18:30|398.28|394.18|398.47|394.37|398.47|394.37|398.26|394.16|13
1633054720000|2021-10-01 02:18:40|398.49|394.39|398.4|394.3|398.51|394.41|398.38|394.28|18
1633054730000|2021-10-01 02:18:50|398.36|394.26|398.25|394.15|398.37|394.27|398.15|394.05|11
1633054740000|2021-10-01 02:19:00|398.22|394.12|398.6|394.5|398.6|394.5|398.2|394.1|17
1633054750000|2021-10-01 02:19:10|398.61|394.51|398.43|394.33|398.75|394.65|398.43|394.33|15
1633054760000|2021-10-01 02:19:20|398.42|394.32|398.37|394.27|398.5|394.4|398.31|394.21|18
1633054770000|2021-10-01 02:19:30|398.34|394.24|398.16|394.06|398.34|394.24|398.16|394.06|13
1633054780000|2021-10-01 02:19:40|398.1|394|398.1|394|398.11|394.01|398.08|393.98|7
1633054790000|2021-10-01 02:19:50|398.11|394.01|398.12|394.02|398.12|394.02|398.1|394|5
1633054800000|2021-10-01 02:20:00|398.1|394|398.19|394.09|398.28|394.18|398.1|394|19
1633054810000|2021-10-01 02:20:10|398.2|394.1|398.3|394.2|398.3|394.2|398.16|394.06|15
1633054820000|2021-10-01 02:20:20|398.31|394.21|398.45|394.35|398.45|394.35|398.2|394.1|20
1633054830000|2021-10-01 02:20:30|398.46|394.36|398.37|394.27|398.5|394.4|398.36|394.26|17
1633054840000|2021-10-01 02:20:40|398.38|394.28|398.38|394.28|398.39|394.29|398.37|394.27|7
1633054850000|2021-10-01 02:20:50|398.36|394.26|398.33|394.23|398.36|394.26|398.32|394.22|3
1633054860000|2021-10-01 02:21:00|398.32|394.22|398.51|394.41|398.51|394.41|398.32|394.22|13
1633054870000|2021-10-01 02:21:10|398.5|394.4|398.22|394.12|398.5|394.4|398.08|393.98|19
1633054880000|2021-10-01 02:21:20|398.21|394.11|398.02|393.92|398.21|394.11|398|393.9|19
1633054890000|2021-10-01 02:21:30|398.01|393.91|398.16|394.06|398.22|394.12|398.01|393.91|10
1633054900000|2021-10-01 02:21:40|398.13|394.03|398.11|394.01|398.13|394.03|398.11|394.01|4
1633054910000|2021-10-01 02:21:50|398.12|394.02|398.18|394.08|398.23|394.13|398.11|394.01|16
1633054920000|2021-10-01 02:22:00|398.13|394.03|398.4|394.3|398.42|394.32|398.13|394.03|12
1633054930000|2021-10-01 02:22:10|398.42|394.32|398.47|394.37|398.48|394.38|398.42|394.32|3
1633054940000|2021-10-01 02:22:20|398.5|394.4|398.24|394.14|398.53|394.43|398.24|394.14|14
1633054950000|2021-10-01 02:22:30|398.1|394|398.11|394.01|398.17|394.07|398.1|394|18
1633054960000|2021-10-01 02:22:40|398.05|393.95|398.09|393.99|398.12|394.02|398.02|393.92|13
1633054970000|2021-10-01 02:22:50|398.08|393.98|397.99|393.89|398.09|393.99|397.93|393.83|13
1633054980000|2021-10-01 02:23:00|398.01|393.91|398.4|394.3|398.4|394.3|398.01|393.91|15
1633054990000|2021-10-01 02:23:10|398.41|394.31|398.06|393.96|398.41|394.31|398.06|393.96|18
1633055000000|2021-10-01 02:23:20|398.08|393.98|397.99|393.89|398.14|394.04|397.99|393.89|13
1633055010000|2021-10-01 02:23:30|397.98|393.88|397.9|393.8|397.98|393.88|397.9|393.8|14
1633055020000|2021-10-01 02:23:40|397.92|393.82|397.99|393.89|398.01|393.91|397.88|393.78|12
1633055030000|2021-10-01 02:23:50|398|393.9|398.02|393.92|398.03|393.93|398|393.9|4
1633055040000|2021-10-01 02:24:00|398.03|393.93|398.13|394.03|398.19|394.09|398.03|393.93|16
1633055050000|2021-10-01 02:24:10|398.12|394.02|397.99|393.89|398.12|394.02|397.99|393.89|12
1633055060000|2021-10-01 02:24:20|397.98|393.88|397.93|393.83|397.98|393.88|397.84|393.74|16
1633055070000|2021-10-01 02:24:30|397.94|393.84|397.04|392.94|397.95|393.85|397.04|392.94|16
1633055080000|2021-10-01 02:24:40|396.89|392.79|396.77|392.67|396.97|392.87|396.67|392.57|26
1633055090000|2021-10-01 02:24:50|396.72|392.62|396.64|392.54|396.74|392.64|396.62|392.52|23
1633055100000|2021-10-01 02:25:00|396.65|392.55|396.92|392.82|396.92|392.82|396.55|392.45|18
1633055110000|2021-10-01 02:25:10|396.93|392.83|397.2|393.1|397.24|393.14|396.92|392.82|15
1633055120000|2021-10-01 02:25:20|397.22|393.12|396.92|392.82|397.22|393.12|396.84|392.74|24
1633055130000|2021-10-01 02:25:30|396.91|392.81|397.06|392.96|397.06|392.96|396.78|392.68|21
1633055140000|2021-10-01 02:25:40|397.07|392.97|397.08|392.98|397.11|393.01|397.04|392.94|12
1633055150000|2021-10-01 02:25:50|397.13|393.03|397.27|393.17|397.27|393.17|397.13|393.03|13
1633055160000|2021-10-01 02:26:00|397.26|393.16|397.31|393.21|397.32|393.22|397.26|393.16|6
1633055170000|2021-10-01 02:26:10|397.33|393.23|397.36|393.26|397.36|393.26|397.29|393.19|10
1633055180000|2021-10-01 02:26:20|397.37|393.27|397.37|393.27|397.37|393.27|397.37|393.27|1
1633055190000|2021-10-01 02:26:30|397.35|393.25|397.26|393.16|397.38|393.28|397.26|393.16|11
1633055200000|2021-10-01 02:26:40|397.27|393.17|397.28|393.18|397.29|393.19|397.25|393.15|8
1633055210000|2021-10-01 02:26:50|397.27|393.17|397.07|392.97|397.28|393.18|397.07|392.97|12
1633055220000|2021-10-01 02:27:00|397.06|392.96|397.04|392.94|397.07|392.97|397|392.9|13
1633055230000|2021-10-01 02:27:10|397.05|392.95|397.05|392.95|397.06|392.96|397.05|392.95|5
1633055240000|2021-10-01 02:27:20|397.06|392.96|397.03|392.93|397.06|392.96|397.01|392.91|7
1633055250000|2021-10-01 02:27:30|397.02|392.92|396.88|392.78|397.02|392.92|396.88|392.78|13
1633055260000|2021-10-01 02:27:40|396.89|392.79|396.89|392.79|396.89|392.79|396.89|392.79|1
1633055270000|2021-10-01 02:27:50|396.91|392.81|396.82|392.72|396.91|392.81|396.82|392.72|4
1633055280000|2021-10-01 02:28:00|396.86|392.76|396.9|392.8|396.91|392.81|396.86|392.76|3
1633055290000|2021-10-01 02:28:10|396.89|392.79|396.81|392.71|396.95|392.85|396.81|392.71|7
1633055300000|2021-10-01 02:28:20|396.85|392.75|396.98|392.88|396.98|392.88|396.85|392.75|4
1633055310000|2021-10-01 02:28:30|396.93|392.83|397.05|392.95|397.13|393.03|396.93|392.83|17
1633055320000|2021-10-01 02:28:40|397.03|392.93|396.92|392.82|397.03|392.93|396.91|392.81|16
1633055330000|2021-10-01 02:28:50|396.95|392.85|396.92|392.82|397.03|392.93|396.92|392.82|10
1633055340000|2021-10-01 02:29:00|396.87|392.77|396.92|392.82|396.93|392.83|396.83|392.73|8
1633055350000|2021-10-01 02:29:10|396.91|392.81|396.93|392.83|396.93|392.83|396.91|392.81|4
1633055360000|2021-10-01 02:29:20|396.91|392.81|397.08|392.98|397.08|392.98|396.91|392.81|9
1633055370000|2021-10-01 02:29:30|397.07|392.97|397.11|393.01|397.11|393.01|397.04|392.94|5
1633055380000|2021-10-01 02:29:40|397.13|393.03|397.11|393.01|397.13|393.03|397.1|393|4
1633055390000|2021-10-01 02:29:50|397.09|392.99|397.09|392.99|397.14|393.04|397.09|392.99|5
1633055400000|2021-10-01 02:30:00|397.08|392.98|396.83|392.73|397.08|392.98|396.81|392.71|16
1633055410000|2021-10-01 02:30:10|396.82|392.72|396.83|392.73|396.84|392.74|396.82|392.72|8
1633055420000|2021-10-01 02:30:20|396.81|392.71|396.83|392.73|396.87|392.77|396.81|392.71|5
1633055430000|2021-10-01 02:30:30|396.82|392.72|396.73|392.63|396.82|392.72|396.7|392.6|9
1633055440000|2021-10-01 02:30:40|396.72|392.62|396.82|392.72|396.82|392.72|396.7|392.6|22
1633055450000|2021-10-01 02:30:50|396.75|392.65|396.8|392.7|396.89|392.79|396.75|392.65|13
1633055460000|2021-10-01 02:31:00|396.81|392.71|396.95|392.85|396.96|392.86|396.8|392.7|17
1633055470000|2021-10-01 02:31:10|396.94|392.84|397.05|392.95|397.05|392.95|396.94|392.84|9
1633055480000|2021-10-01 02:31:20|397.08|392.98|397.11|393.01|397.11|393.01|397.05|392.95|4
1633055490000|2021-10-01 02:31:30|397.08|392.98|397.01|392.91|397.11|393.01|397.01|392.91|9
1633055500000|2021-10-01 02:31:40|397.03|392.93|396.89|392.79|397.05|392.95|396.8|392.7|27
1633055510000|2021-10-01 02:31:50|396.9|392.8|396.87|392.77|396.91|392.81|396.82|392.72|22
1633055520000|2021-10-01 02:32:00|396.82|392.72|396.85|392.75|396.87|392.77|396.82|392.72|27
1633055530000|2021-10-01 02:32:10|396.86|392.76|397|392.9|397|392.9|396.8|392.7|16
1633055540000|2021-10-01 02:32:20|396.99|392.89|397|392.9|397|392.9|396.99|392.89|2
1633055550000|2021-10-01 02:32:30|397.05|392.95|397.21|393.11|397.21|393.11|397.03|392.93|15
1633055560000|2021-10-01 02:32:40|397.26|393.16|397.27|393.17|397.27|393.17|397.26|393.16|2
1633055570000|2021-10-01 02:32:50|397.26|393.16|397.4|393.3|397.4|393.3|397.26|393.16|11
1633055580000|2021-10-01 02:33:00|397.44|393.34|397.5|393.4|397.5|393.4|397.4|393.3|8
1633055590000|2021-10-01 02:33:10|397.55|393.45|397.75|393.65|397.75|393.65|397.55|393.45|6
1633055600000|2021-10-01 02:33:20|397.72|393.62|397.8|393.7|397.8|393.7|397.67|393.57|6
1633055610000|2021-10-01 02:33:30|397.81|393.71|397.68|393.58|397.81|393.71|397.68|393.58|10
1633055620000|2021-10-01 02:33:40|397.69|393.59|397.7|393.6|397.8|393.7|397.68|393.58|8
1633055630000|2021-10-01 02:33:50|397.74|393.64|397.63|393.53|397.75|393.65|397.63|393.53|5
1633055640000|2021-10-01 02:34:00|397.6|393.5|397.4|393.3|397.6|393.5|397.39|393.29|13
1633055650000|2021-10-01 02:34:10|397.41|393.31|397.4|393.3|397.44|393.34|397.4|393.3|6
1633055660000|2021-10-01 02:34:20|397.39|393.29|397.49|393.39|397.49|393.39|397.39|393.29|6
1633055670000|2021-10-01 02:34:30|397.5|393.4|397.51|393.41|397.53|393.43|397.5|393.4|5
1633055680000|2021-10-01 02:34:40|397.54|393.44|397.61|393.51|397.62|393.52|397.54|393.44|12
1633055690000|2021-10-01 02:34:50|397.58|393.48|397.51|393.41|397.58|393.48|397.51|393.41|5
1633055700000|2021-10-01 02:35:00|397.49|393.39|397.38|393.28|397.49|393.39|397.38|393.28|8
1633055710000|2021-10-01 02:35:10|397.4|393.3|397.29|393.19|397.43|393.33|397.29|393.19|12
1633055720000|2021-10-01 02:35:20|397.28|393.18|397.2|393.1|397.28|393.18|397.2|393.1|7
1633055730000|2021-10-01 02:35:30|397.21|393.11|397.21|393.11|397.21|393.11|397.2|393.1|3
1633055740000|2021-10-01 02:35:40|397.2|393.1|397.11|393.01|397.22|393.12|397.11|393.01|10
1633055750000|2021-10-01 02:35:50|397.12|393.02|397.12|393.02|397.15|393.05|397.11|393.01|9
1633055760000|2021-10-01 02:36:00|397.13|393.03|397.28|393.18|397.28|393.18|397.13|393.03|7
1633055770000|2021-10-01 02:36:10|397.25|393.15|397.11|393.01|397.25|393.15|397.09|392.99|8
1633055780000|2021-10-01 02:36:20|397.12|393.02|397.14|393.04|397.17|393.07|397.12|393.02|7
1633055790000|2021-10-01 02:36:30|397.16|393.06|397.01|392.91|397.22|393.12|397|392.9|19
1633055800000|2021-10-01 02:36:40|397|392.9|396.97|392.87|397.02|392.92|396.9|392.8|13
1633055810000|2021-10-01 02:36:50|396.96|392.86|397.2|393.1|397.2|393.1|396.96|392.86|12
1633055820000|2021-10-01 02:37:00|397.21|393.11|397.22|393.12|397.24|393.14|397.2|393.1|8
1633055830000|2021-10-01 02:37:10|397.24|393.14|397.25|393.15|397.37|393.27|397.22|393.12|19
1633055840000|2021-10-01 02:37:20|397.23|393.13|397.04|392.94|397.24|393.14|397.01|392.91|16
1633055850000|2021-10-01 02:37:30|396.99|392.89|396.8|392.7|397|392.9|396.8|392.7|18
1633055860000|2021-10-01 02:37:40|396.76|392.66|396.5|392.4|396.76|392.66|396.5|392.4|23
1633055870000|2021-10-01 02:37:50|396.42|392.32|395.64|391.54|396.44|392.34|395.44|391.34|35
1633055880000|2021-10-01 02:38:00|395.63|391.53|395.53|391.43|395.71|391.61|395.41|391.31|29
1633055890000|2021-10-01 02:38:10|395.52|391.42|395.07|390.97|395.65|391.55|394.96|390.86|28
1633055900000|2021-10-01 02:38:20|395.06|390.96|395.06|390.96|395.21|391.11|395.02|390.92|15
1633055910000|2021-10-01 02:38:30|395.05|390.95|395.12|391.02|395.39|391.29|395.05|390.95|28
1633055920000|2021-10-01 02:38:40|395.08|390.98|394.81|390.71|395.08|390.98|394.79|390.69|24
1633055930000|2021-10-01 02:38:50|394.72|390.62|394.86|390.76|394.91|390.81|394.7|390.6|17
1633055940000|2021-10-01 02:39:00|394.89|390.79|394.57|390.47|394.96|390.86|394.51|390.41|21
1633055950000|2021-10-01 02:39:10|394.61|390.51|395.04|390.94|395.07|390.97|394.61|390.51|20
1633055960000|2021-10-01 02:39:20|395.01|390.91|394.65|390.55|395.11|391.01|394.6|390.5|29
1633055970000|2021-10-01 02:39:30|394.63|390.53|394.71|390.61|394.71|390.61|394.59|390.49|15
1633055980000|2021-10-01 02:39:40|394.72|390.62|394.6|390.5|394.72|390.62|394.57|390.47|13
1633055990000|2021-10-01 02:39:50|394.61|390.51|394.51|390.41|394.62|390.52|394.51|390.41|11
1633056000000|2021-10-01 02:40:00|394.48|390.38|394.43|390.33|394.51|390.41|394.4|390.3|14
1633056010000|2021-10-01 02:40:10|394.42|390.32|394.42|390.32|394.51|390.41|394.3|390.2|16
1633056020000|2021-10-01 02:40:20|394.38|390.28|394.55|390.45|394.58|390.48|394.38|390.28|12
1633056030000|2021-10-01 02:40:30|394.56|390.46|394.27|390.17|394.56|390.46|394.27|390.17|20
1633056040000|2021-10-01 02:40:40|394.32|390.22|393.95|389.85|394.32|390.22|393.88|389.78|15
1633056050000|2021-10-01 02:40:50|393.9|389.8|393.87|389.77|393.92|389.82|393.62|389.52|24
1633056060000|2021-10-01 02:41:00|393.89|389.79|393.87|389.77|393.95|389.85|393.77|389.67|26
1633056070000|2021-10-01 02:41:10|393.9|389.8|394.22|390.12|394.23|390.13|393.9|389.8|16
1633056080000|2021-10-01 02:41:20|394.23|390.13|394.28|390.18|394.28|390.18|394.2|390.1|11
1633056090000|2021-10-01 02:41:30|394.29|390.19|394.46|390.36|394.47|390.37|394.29|390.19|17
1633056100000|2021-10-01 02:41:40|394.48|390.38|394.52|390.42|394.6|390.5|394.48|390.38|19
1633056110000|2021-10-01 02:41:50|394.51|390.41|394.46|390.36|394.53|390.43|394.46|390.36|13
1633056120000|2021-10-01 02:42:00|394.45|390.35|394.27|390.17|394.45|390.35|394.22|390.12|16
1633056130000|2021-10-01 02:42:10|394.28|390.18|394.52|390.42|394.53|390.43|394.27|390.17|17
1633056140000|2021-10-01 02:42:20|394.53|390.43|394.86|390.76|394.86|390.76|394.53|390.43|19
1633056150000|2021-10-01 02:42:30|394.84|390.74|394.37|390.27|394.84|390.74|394.3|390.2|21
1633056160000|2021-10-01 02:42:40|394.39|390.29|394.45|390.35|394.45|390.35|394.39|390.29|4
1633056170000|2021-10-01 02:42:50|394.48|390.38|394.6|390.5|394.6|390.5|394.48|390.38|15
1633056180000|2021-10-01 02:43:00|394.66|390.56|394.74|390.64|394.78|390.68|394.66|390.56|15
1633056190000|2021-10-01 02:43:10|394.78|390.68|394.8|390.7|394.8|390.7|394.75|390.65|9
1633056200000|2021-10-01 02:43:20|394.79|390.69|394.72|390.62|394.81|390.71|394.7|390.6|14
1633056210000|2021-10-01 02:43:30|394.66|390.56|394.53|390.43|394.66|390.56|394.46|390.36|19
1633056220000|2021-10-01 02:43:40|394.52|390.42|394.53|390.43|394.54|390.44|394.5|390.4|15
1633056230000|2021-10-01 02:43:50|394.54|390.44|394.77|390.67|394.78|390.68|394.54|390.44|17
1633056240000|2021-10-01 02:44:00|394.79|390.69|394.76|390.66|394.81|390.71|394.73|390.63|9
1633056250000|2021-10-01 02:44:10|394.78|390.68|394.84|390.74|394.87|390.77|394.76|390.66|11
1633056260000|2021-10-01 02:44:20|394.82|390.72|394.82|390.72|394.82|390.72|394.78|390.68|9
1633056270000|2021-10-01 02:44:30|394.81|390.71|394.62|390.52|394.81|390.71|394.59|390.49|15
1633056280000|2021-10-01 02:44:40|394.63|390.53|394.52|390.42|394.63|390.53|394.52|390.42|10
1633056290000|2021-10-01 02:44:50|394.5|390.4|394.48|390.38|394.5|390.4|394.48|390.38|4
1633056300000|2021-10-01 02:45:00|394.47|390.37|393.95|389.85|394.47|390.37|393.86|389.76|20
1633056310000|2021-10-01 02:45:10|394.01|389.91|394.15|390.05|394.15|390.05|394.01|389.91|7
1633056320000|2021-10-01 02:45:20|394.12|390.02|394.07|389.97|394.22|390.12|394.06|389.96|20
1633056330000|2021-10-01 02:45:30|394.03|389.93|393.6|389.5|394.06|389.96|393.59|389.49|21
1633056340000|2021-10-01 02:45:40|393.5|389.4|393.5|389.4|393.5|389.4|393.44|389.34|16
1633056350000|2021-10-01 02:45:50|393.59|389.49|393.54|389.44|393.59|389.49|393.52|389.42|13
1633056360000|2021-10-01 02:46:00|393.5|389.4|393.11|389.01|393.5|389.4|393|388.9|21
1633056370000|2021-10-01 02:46:10|393.12|389.02|393.62|389.52|393.62|389.52|393.12|389.02|27
1633056380000|2021-10-01 02:46:20|393.69|389.59|393.65|389.55|393.7|389.6|393.62|389.52|11
1633056390000|2021-10-01 02:46:30|393.66|389.56|393.76|389.66|393.8|389.7|393.66|389.56|17
1633056400000|2021-10-01 02:46:40|393.73|389.63|393.74|389.64|393.75|389.65|393.72|389.62|8
1633056410000|2021-10-01 02:46:50|393.71|389.61|393.79|389.69|393.79|389.69|393.69|389.59|11
1633056420000|2021-10-01 02:47:00|393.8|389.7|393.6|389.5|393.82|389.72|393.6|389.5|24
1633056430000|2021-10-01 02:47:10|393.55|389.45|393.64|389.54|393.64|389.54|393.55|389.45|9
1633056440000|2021-10-01 02:47:20|393.67|389.57|393.71|389.61|393.72|389.62|393.65|389.55|7
1633056450000|2021-10-01 02:47:30|393.69|389.59|393.6|389.5|393.69|389.59|393.56|389.46|12
1633056460000|2021-10-01 02:47:40|393.61|389.51|393.49|389.39|393.61|389.51|393.48|389.38|15
1633056470000|2021-10-01 02:47:50|393.48|389.38|393.54|389.44|393.54|389.44|393.4|389.3|15
1633056480000|2021-10-01 02:48:00|393.55|389.45|393.54|389.44|393.57|389.47|393.53|389.43|10
1633056490000|2021-10-01 02:48:10|393.55|389.45|393.82|389.72|393.84|389.74|393.53|389.43|23
1633056500000|2021-10-01 02:48:20|393.84|389.74|393.82|389.72|393.84|389.74|393.8|389.7|4
1633056510000|2021-10-01 02:48:30|393.8|389.7|394.1|390|394.2|390.1|393.8|389.7|13
1633056520000|2021-10-01 02:48:40|394.12|390.02|394.03|389.93|394.12|390.02|393.94|389.84|20
1633056530000|2021-10-01 02:48:50|394.06|389.96|393.98|389.88|394.06|389.96|393.98|389.88|10
1633056540000|2021-10-01 02:49:00|393.97|389.87|393.9|389.8|393.97|389.87|393.9|389.8|6
1633056550000|2021-10-01 02:49:10|393.93|389.83|393.72|389.62|393.93|389.83|393.72|389.62|6
1633056560000|2021-10-01 02:49:20|393.73|389.63|393.65|389.55|393.75|389.65|393.64|389.54|10
1633056570000|2021-10-01 02:49:30|393.64|389.54|393.42|389.32|393.66|389.56|393.41|389.31|13
1633056580000|2021-10-01 02:49:40|393.43|389.33|393.41|389.31|393.44|389.34|393.41|389.31|5
1633056590000|2021-10-01 02:49:50|393.43|389.33|393.47|389.37|393.5|389.4|393.42|389.32|13
1633056600000|2021-10-01 02:50:00|393.5|389.4|393.31|389.21|393.6|389.5|393.31|389.21|26
1633056610000|2021-10-01 02:50:10|393.34|389.24|393.4|389.3|393.41|389.31|393.32|389.22|7
1633056620000|2021-10-01 02:50:20|393.43|389.33|393.28|389.18|393.43|389.33|393.28|389.18|9
1633056630000|2021-10-01 02:50:30|393.31|389.21|393.19|389.09|393.37|389.27|393.1|389|22
1633056640000|2021-10-01 02:50:40|393.1|389|393.11|389.01|393.23|389.13|393.1|389|23
1633056650000|2021-10-01 02:50:50|392.9|388.8|393.02|388.92|393.06|388.96|392.89|388.79|10
1633056660000|2021-10-01 02:51:00|393.05|388.95|393.32|389.22|393.34|389.24|392.95|388.85|21
1633056670000|2021-10-01 02:51:10|393.33|389.23|393.19|389.09|393.34|389.24|393.17|389.07|15
1633056680000|2021-10-01 02:51:20|393.18|389.08|393.14|389.04|393.19|389.09|393.14|389.04|6
1633056690000|2021-10-01 02:51:30|393.13|389.03|392.9|388.8|393.15|389.05|392.9|388.8|11
1633056700000|2021-10-01 02:51:40|393.04|388.94|393.03|388.93|393.04|388.94|393.03|388.93|2
1633056710000|2021-10-01 02:51:50|393.01|388.91|393.01|388.91|393.05|388.95|392.94|388.84|11
1633056720000|2021-10-01 02:52:00|393|388.9|392.98|388.88|393.01|388.91|392.89|388.79|10
1633056730000|2021-10-01 02:52:10|392.96|388.86|393.11|389.01|393.11|389.01|392.96|388.86|19
1633056740000|2021-10-01 02:52:20|393.1|389|393.19|389.09|393.22|389.12|393.1|389|19
1633056750000|2021-10-01 02:52:30|393.2|389.1|393.24|389.14|393.25|389.15|393.2|389.1|6
1633056760000|2021-10-01 02:52:40|393.23|389.13|393.29|389.19|393.33|389.23|393.23|389.13|12
1633056770000|2021-10-01 02:52:50|393.28|389.18|393.31|389.21|393.31|389.21|393.27|389.17|14
1633056780000|2021-10-01 02:53:00|393.33|389.23|393.17|389.07|393.33|389.23|393.17|389.07|14
1633056790000|2021-10-01 02:53:10|393.2|389.1|393.14|389.04|393.2|389.1|393.12|389.02|15
1633056800000|2021-10-01 02:53:20|393.13|389.03|393.18|389.08|393.18|389.08|393.12|389.02|18
1633056810000|2021-10-01 02:53:30|393.19|389.09|393.3|389.2|393.31|389.21|393.19|389.09|12
1633056820000|2021-10-01 02:53:40|393.31|389.21|393.42|389.32|393.42|389.32|393.31|389.21|7
1633056830000|2021-10-01 02:53:50|393.41|389.31|393.3|389.2|393.41|389.31|393.25|389.15|11
1633056840000|2021-10-01 02:54:00|393.29|389.19|393.44|389.34|393.44|389.34|393.24|389.14|17
1633056850000|2021-10-01 02:54:10|393.45|389.35|393.42|389.32|393.47|389.37|393.42|389.32|12
1633056860000|2021-10-01 02:54:20|393.43|389.33|393.39|389.29|393.43|389.33|393.38|389.28|15
1633056870000|2021-10-01 02:54:30|393.4|389.3|393.43|389.33|393.43|389.33|393.38|389.28|6
1633056880000|2021-10-01 02:54:40|393.41|389.31|393.43|389.33|393.45|389.35|393.41|389.31|10
1633056890000|2021-10-01 02:54:50|393.44|389.34|393.49|389.39|393.49|389.39|393.42|389.32|8
1633056900000|2021-10-01 02:55:00|393.48|389.38|393.53|389.43|393.53|389.43|393.48|389.38|7
1633056910000|2021-10-01 02:55:10|393.52|389.42|393.89|389.79|393.89|389.79|393.5|389.4|25
1633056920000|2021-10-01 02:55:20|393.82|389.72|393.7|389.6|393.85|389.75|393.7|389.6|7
1633056930000|2021-10-01 02:55:30|393.76|389.66|394.14|390.04|394.14|390.04|393.76|389.66|13
1633056940000|2021-10-01 02:55:40|394.22|390.12|394.4|390.3|394.4|390.3|394.11|390.01|14
1633056950000|2021-10-01 02:55:50|394.41|390.31|394.4|390.3|394.45|390.35|394.3|390.2|9
1633056960000|2021-10-01 02:56:00|394.34|390.24|394.4|390.3|394.42|390.32|394.34|390.24|4
1633056970000|2021-10-01 02:56:10|394.37|390.27|394.14|390.04|394.37|390.27|394.13|390.03|12
1633056980000|2021-10-01 02:56:20|394.03|389.93|394.23|390.13|394.23|390.13|394|389.9|26
1633056990000|2021-10-01 02:56:30|394.22|390.12|394.27|390.17|394.29|390.19|394.2|390.1|13
1633057000000|2021-10-01 02:56:40|394.28|390.18|394.3|390.2|394.33|390.23|394.24|390.14|17
1633057010000|2021-10-01 02:56:50|394.33|390.23|394.42|390.32|394.42|390.32|394.33|390.23|16
1633057020000|2021-10-01 02:57:00|394.4|390.3|394.37|390.27|394.4|390.3|394.32|390.22|13
1633057030000|2021-10-01 02:57:10|394.39|390.29|394.32|390.22|394.39|390.29|394.22|390.12|19
1633057040000|2021-10-01 02:57:20|394.33|390.23|394.49|390.39|394.5|390.4|394.33|390.23|16
1633057050000|2021-10-01 02:57:30|394.5|390.4|394.49|390.39|394.51|390.41|394.49|390.39|4
1633057060000|2021-10-01 02:57:40|394.5|390.4|394.5|390.4|394.51|390.41|394.49|390.39|9
1633057070000|2021-10-01 02:57:50|394.49|390.39|394.37|390.27|394.5|390.4|394.35|390.25|11
1633057080000|2021-10-01 02:58:00|394.35|390.25|394.31|390.21|394.35|390.25|394.3|390.2|10
1633057090000|2021-10-01 02:58:10|394.3|390.2|394.39|390.29|394.39|390.29|394.29|390.19|14
1633057100000|2021-10-01 02:58:20|394.38|390.28|394.35|390.25|394.38|390.28|394.35|390.25|11
1633057110000|2021-10-01 02:58:30|394.34|390.24|394.35|390.25|394.37|390.27|394.34|390.24|4
1633057120000|2021-10-01 02:58:40|394.33|390.23|394.2|390.1|394.34|390.24|394.13|390.03|13
1633057130000|2021-10-01 02:58:50|394.21|390.11|393.8|389.7|394.21|390.11|393.8|389.7|15
1633057140000|2021-10-01 02:59:00|393.83|389.73|393.88|389.78|393.89|389.79|393.83|389.73|14
1633057150000|2021-10-01 02:59:10|393.89|389.79|393.88|389.78|393.9|389.8|393.88|389.78|3
1633057160000|2021-10-01 02:59:20|393.89|389.79|393.9|389.8|393.91|389.81|393.88|389.78|5
1633057180000|2021-10-01 02:59:40|393.88|389.78|393.8|389.7|393.88|389.78|393.8|389.7|2
1633057190000|2021-10-01 02:59:50|393.82|389.72|393.9|389.8|393.9|389.8|393.79|389.69|10
1633057200000|2021-10-01 03:00:00|393.89|389.79|393.96|389.86|394.11|390.01|393.89|389.79|23
1633057210000|2021-10-01 03:00:10|393.94|389.84|393.98|389.88|394.01|389.91|393.9|389.8|15
1633057220000|2021-10-01 03:00:20|394|389.9|394.59|390.49|394.59|390.49|394|389.9|22
1633057230000|2021-10-01 03:00:30|394.56|390.46|394.66|390.56|394.66|390.56|394.56|390.46|4
1633057240000|2021-10-01 03:00:40|394.7|390.6|395.11|391.01|395.11|391.01|394.7|390.6|19
1633057250000|2021-10-01 03:00:50|395.16|391.06|394.8|390.7|395.16|391.06|394.7|390.6|21
1633057260000|2021-10-01 03:01:00|394.78|390.68|394.88|390.78|394.89|390.79|394.71|390.61|18
1633057270000|2021-10-01 03:01:10|394.87|390.77|394.79|390.69|394.88|390.78|394.79|390.69|20
1633057280000|2021-10-01 03:01:20|394.8|390.7|394.83|390.73|394.85|390.75|394.79|390.69|10
1633057290000|2021-10-01 03:01:30|394.82|390.72|394.83|390.73|394.83|390.73|394.8|390.7|8
1633057300000|2021-10-01 03:01:40|394.84|390.74|394.8|390.7|394.85|390.75|394.8|390.7|12
1633057310000|2021-10-01 03:01:50|394.79|390.69|394.8|390.7|394.8|390.7|394.77|390.67|4
1633057320000|2021-10-01 03:02:00|394.78|390.68|394.8|390.7|394.8|390.7|394.78|390.68|5
1633057330000|2021-10-01 03:02:10|394.78|390.68|394.7|390.6|394.8|390.7|394.7|390.6|6
1633057340000|2021-10-01 03:02:20|394.69|390.59|394.7|390.6|394.7|390.6|394.69|390.59|2
1633057350000|2021-10-01 03:02:30|394.69|390.59|394.48|390.38|394.69|390.59|394.44|390.34|15
1633057360000|2021-10-01 03:02:40|394.49|390.39|394.62|390.52|394.62|390.52|394.49|390.39|18
1633057370000|2021-10-01 03:02:50|394.61|390.51|394.65|390.55|394.65|390.55|394.61|390.51|4
1633057380000|2021-10-01 03:03:00|394.66|390.56|394.8|390.7|394.8|390.7|394.66|390.56|8
1633057390000|2021-10-01 03:03:10|394.81|390.71|394.9|390.8|394.9|390.8|394.81|390.71|5
1633057400000|2021-10-01 03:03:20|394.91|390.81|394.9|390.8|394.91|390.81|394.87|390.77|8
1633057410000|2021-10-01 03:03:30|394.89|390.79|394.81|390.71|394.9|390.8|394.8|390.7|10
1633057420000|2021-10-01 03:03:40|394.82|390.72|394.87|390.77|394.87|390.77|394.81|390.71|9
1633057430000|2021-10-01 03:03:50|394.86|390.76|394.67|390.57|394.87|390.77|394.65|390.55|13
1633057440000|2021-10-01 03:04:00|394.66|390.56|395.02|390.92|395.02|390.92|394.64|390.54|23
1633057450000|2021-10-01 03:04:10|395.03|390.93|395.01|390.91|395.11|391.01|395|390.9|20
1633057460000|2021-10-01 03:04:20|395.02|390.92|394.77|390.67|395.02|390.92|394.77|390.67|9
1633057470000|2021-10-01 03:04:30|394.78|390.68|394.83|390.73|394.83|390.73|394.77|390.67|11
1633057480000|2021-10-01 03:04:40|394.84|390.74|394.74|390.64|394.85|390.75|394.74|390.64|7
1633057490000|2021-10-01 03:04:50|394.72|390.62|394.55|390.45|394.73|390.63|394.45|390.35|19
1633057500000|2021-10-01 03:05:00|394.53|390.43|394.45|390.35|394.53|390.43|394.45|390.35|12
1633057510000|2021-10-01 03:05:10|394.47|390.37|394.42|390.32|394.48|390.38|394.42|390.32|8
1633057520000|2021-10-01 03:05:20|394.44|390.34|394.5|390.4|394.51|390.41|394.44|390.34|7
1633057530000|2021-10-01 03:05:30|394.51|390.41|394.46|390.36|394.51|390.41|394.46|390.36|4
1633057540000|2021-10-01 03:05:40|394.49|390.39|394.4|390.3|394.5|390.4|394.4|390.3|9
1633057550000|2021-10-01 03:05:50|394.5|390.4|394.51|390.41|394.52|390.42|394.48|390.38|7
1633057560000|2021-10-01 03:06:00|394.54|390.44|394.59|390.49|394.59|390.49|394.54|390.44|7
1633057570000|2021-10-01 03:06:10|394.57|390.47|394.58|390.48|394.6|390.5|394.57|390.47|11
1633057580000|2021-10-01 03:06:20|394.59|390.49|394.6|390.5|394.6|390.5|394.59|390.49|2
1633057590000|2021-10-01 03:06:30|394.61|390.51|394.6|390.5|394.61|390.51|394.6|390.5|2
1633057600000|2021-10-01 03:06:40|394.61|390.51|395.13|391.03|395.14|391.04|394.61|390.51|25
1633057610000|2021-10-01 03:06:50|395.14|391.04|395.2|391.1|395.2|391.1|395.12|391.02|9
1633057620000|2021-10-01 03:07:00|395.19|391.09|395.23|391.13|395.23|391.13|395.08|390.98|19
1633057630000|2021-10-01 03:07:10|395.21|391.11|395.07|390.97|395.26|391.16|395.06|390.96|18
1633057640000|2021-10-01 03:07:20|395.08|390.98|394.96|390.86|395.08|390.98|394.95|390.85|20
1633057650000|2021-10-01 03:07:30|394.95|390.85|395|390.9|395.04|390.94|394.9|390.8|12
1633057660000|2021-10-01 03:07:40|394.99|390.89|395.07|390.97|395.09|390.99|394.99|390.89|8
1633057670000|2021-10-01 03:07:50|395.08|390.98|395.05|390.95|395.09|390.99|395.04|390.94|9
1633057680000|2021-10-01 03:08:00|395.06|390.96|395|390.9|395.07|390.97|395|390.9|12
1633057700000|2021-10-01 03:08:20|395.01|390.91|395.18|391.08|395.18|391.08|395.01|390.91|12
1633057710000|2021-10-01 03:08:30|395.19|391.09|395.31|391.21|395.31|391.21|395.19|391.09|11
1633057720000|2021-10-01 03:08:40|395.38|391.28|395.41|391.31|395.44|391.34|395.38|391.28|7
1633057730000|2021-10-01 03:08:50|395.42|391.32|395.58|391.48|395.61|391.51|395.42|391.32|20
1633057740000|2021-10-01 03:09:00|395.6|391.5|395.6|391.5|395.6|391.5|395.6|391.5|1
1633057750000|2021-10-01 03:09:10|395.61|391.51|395.6|391.5|395.65|391.55|395.6|391.5|4
1633057760000|2021-10-01 03:09:20|395.65|391.55|395.65|391.55|395.67|391.57|395.65|391.55|3
1633057770000|2021-10-01 03:09:30|395.64|391.54|395.64|391.54|395.64|391.54|395.64|391.54|1
1633057780000|2021-10-01 03:09:40|395.62|391.52|395.73|391.63|395.75|391.65|395.54|391.44|14
1633057790000|2021-10-01 03:09:50|395.75|391.65|395.4|391.3|395.75|391.65|395.4|391.3|14
1633057800000|2021-10-01 03:10:00|395.42|391.32|395.4|391.3|395.5|391.4|395.39|391.29|12
1633057810000|2021-10-01 03:10:10|395.41|391.31|395.4|391.3|395.5|391.4|395.4|391.3|8
1633057820000|2021-10-01 03:10:20|395.39|391.29|395.39|391.29|395.4|391.3|395.36|391.26|8
1633057830000|2021-10-01 03:10:30|395.38|391.28|395.42|391.32|395.45|391.35|395.38|391.28|9
1633057840000|2021-10-01 03:10:40|395.43|391.33|395.38|391.28|395.43|391.33|395.37|391.27|5
1633057850000|2021-10-01 03:10:50|395.4|391.3|395.29|391.19|395.4|391.3|395.29|391.19|9
1633057860000|2021-10-01 03:11:00|395.3|391.2|395.38|391.28|395.38|391.28|395.3|391.2|5
1633057870000|2021-10-01 03:11:10|395.32|391.22|395.38|391.28|395.39|391.29|395.32|391.22|9
1633057880000|2021-10-01 03:11:20|395.39|391.29|395.6|391.5|395.6|391.5|395.36|391.26|17
1633057890000|2021-10-01 03:11:30|395.5|391.4|395.65|391.55|395.65|391.55|395.5|391.4|5
1633057910000|2021-10-01 03:11:50|395.69|391.59|395.93|391.83|395.93|391.83|395.66|391.56|12
1633057920000|2021-10-01 03:12:00|395.92|391.82|396.09|391.99|396.11|392.01|395.92|391.82|15
1633057930000|2021-10-01 03:12:10|396.01|391.91|396|391.9|396.1|392|396|391.9|8
1633057940000|2021-10-01 03:12:20|395.99|391.89|395.95|391.85|396.01|391.91|395.93|391.83|14
1633057950000|2021-10-01 03:12:30|395.96|391.86|395.96|391.86|395.96|391.86|395.95|391.85|5
1633057960000|2021-10-01 03:12:40|395.95|391.85|395.92|391.82|395.96|391.86|395.92|391.82|6
1633057970000|2021-10-01 03:12:50|395.91|391.81|395.97|391.87|395.97|391.87|395.91|391.81|6
1633057980000|2021-10-01 03:13:00|395.98|391.88|395.69|391.59|395.98|391.88|395.69|391.59|11
1633057990000|2021-10-01 03:13:10|395.66|391.56|395.61|391.51|395.67|391.57|395.6|391.5|9
1633058000000|2021-10-01 03:13:20|395.6|391.5|395.6|391.5|395.61|391.51|395.59|391.49|6
1633058010000|2021-10-01 03:13:30|395.59|391.49|395.61|391.51|395.61|391.51|395.58|391.48|13
1633058020000|2021-10-01 03:13:40|395.62|391.52|395.61|391.51|395.64|391.54|395.61|391.51|9
1633058030000|2021-10-01 03:13:50|395.6|391.5|395.49|391.39|395.61|391.51|395.49|391.39|10
1633058040000|2021-10-01 03:14:00|395.47|391.37|395.41|391.31|395.54|391.44|395.4|391.3|7
1633058050000|2021-10-01 03:14:10|395.45|391.35|395.41|391.31|395.45|391.35|395.4|391.3|3
1633058060000|2021-10-01 03:14:20|395.35|391.25|395.4|391.3|395.4|391.3|395.35|391.25|7
1633058070000|2021-10-01 03:14:30|395.39|391.29|395.35|391.25|395.41|391.31|395.3|391.2|7
1633058080000|2021-10-01 03:14:40|395.34|391.24|395.23|391.13|395.35|391.25|395.23|391.13|11
1633058090000|2021-10-01 03:14:50|395.22|391.12|394.97|390.87|395.22|391.12|394.97|390.87|18
1633058100000|2021-10-01 03:15:00|394.98|390.88|394.97|390.87|394.98|390.88|394.96|390.86|5
1633058110000|2021-10-01 03:15:10|394.98|390.88|394.91|390.81|394.98|390.88|394.91|390.81|9
1633058120000|2021-10-01 03:15:20|394.93|390.83|394.9|390.8|394.93|390.83|394.9|390.8|2
1633058130000|2021-10-01 03:15:30|394.91|390.81|395.1|391|395.1|391|394.9|390.8|13
1633058140000|2021-10-01 03:15:40|395.11|391.01|395.22|391.12|395.26|391.16|395.1|391|8
1633058150000|2021-10-01 03:15:50|395.21|391.11|395.39|391.29|395.41|391.31|395.2|391.1|15
1633058160000|2021-10-01 03:16:00|395.38|391.28|395.42|391.32|395.42|391.32|395.37|391.27|5
1633058170000|2021-10-01 03:16:10|395.43|391.33|395.49|391.39|395.49|391.39|395.4|391.3|10
1633058180000|2021-10-01 03:16:20|395.5|391.4|395.61|391.51|395.61|391.51|395.5|391.4|14
1633058190000|2021-10-01 03:16:30|395.6|391.5|395.68|391.58|395.68|391.58|395.59|391.49|6
1633058200000|2021-10-01 03:16:40|395.67|391.57|395.75|391.65|395.75|391.65|395.65|391.55|7
1633058210000|2021-10-01 03:16:50|395.8|391.7|395.94|391.84|395.96|391.86|395.8|391.7|8
1633058220000|2021-10-01 03:17:00|395.95|391.85|396.3|392.2|396.34|392.24|395.9|391.8|20
1633058230000|2021-10-01 03:17:10|396.35|392.25|396.13|392.03|396.35|392.25|396.13|392.03|13
1633058240000|2021-10-01 03:17:20|396.11|392.01|396.14|392.04|396.16|392.06|396|391.9|18
1633058250000|2021-10-01 03:17:30|396.12|392.02|396.07|391.97|396.2|392.1|396.05|391.95|17
1633058260000|2021-10-01 03:17:40|396.09|391.99|396.05|391.95|396.09|391.99|396.03|391.93|13
1633058270000|2021-10-01 03:17:50|396|391.9|396.01|391.91|396.05|391.95|396|391.9|11
1633058280000|2021-10-01 03:18:00|396|391.9|395.91|391.81|396.01|391.91|395.9|391.8|7
1633058300000|2021-10-01 03:18:20|395.9|391.8|395.81|391.71|395.9|391.8|395.8|391.7|4
1633058310000|2021-10-01 03:18:30|395.8|391.7|395.79|391.69|395.8|391.7|395.78|391.68|8
1633058320000|2021-10-01 03:18:40|395.8|391.7|395.8|391.7|395.8|391.7|395.79|391.69|3
1633058330000|2021-10-01 03:18:50|395.84|391.74|395.81|391.71|395.84|391.74|395.8|391.7|8
1633058340000|2021-10-01 03:19:00|395.84|391.74|395.9|391.8|395.9|391.8|395.84|391.74|4
1633058370000|2021-10-01 03:19:30|395.91|391.81|396.05|391.95|396.07|391.97|395.91|391.81|13
1633058380000|2021-10-01 03:19:40|396.06|391.96|396.06|391.96|396.06|391.96|396.06|391.96|1
1633058400000|2021-10-01 03:20:00|396.07|391.97|396.17|392.07|396.17|392.07|396.05|391.95|9
1633058410000|2021-10-01 03:20:10|396.18|392.08|396.21|392.11|396.22|392.12|396.18|392.08|8
1633058420000|2021-10-01 03:20:20|396.22|392.12|396.22|392.12|396.22|392.12|396.22|392.12|1
1633058430000|2021-10-01 03:20:30|396.21|392.11|396.11|392.01|396.21|392.11|396.09|391.99|7
1633058440000|2021-10-01 03:20:40|396.04|391.94|396|391.9|396.04|391.94|396|391.9|3
1633058450000|2021-10-01 03:20:50|396.02|391.92|395.81|391.71|396.02|391.92|395.81|391.71|11
1633058460000|2021-10-01 03:21:00|395.82|391.72|395.81|391.71|395.82|391.72|395.76|391.66|8
1633058470000|2021-10-01 03:21:10|395.79|391.69|395.6|391.5|395.79|391.69|395.6|391.5|12
1633058480000|2021-10-01 03:21:20|395.59|391.49|395.6|391.5|395.6|391.5|395.57|391.47|8
1633058490000|2021-10-01 03:21:30|395.59|391.49|395.6|391.5|395.6|391.5|395.59|391.49|6
1633058500000|2021-10-01 03:21:40|395.61|391.51|395.91|391.81|395.92|391.82|395.61|391.51|18
1633058510000|2021-10-01 03:21:50|395.92|391.82|395.83|391.73|395.95|391.85|395.78|391.68|18
1633058520000|2021-10-01 03:22:00|395.82|391.72|395.85|391.75|395.88|391.78|395.78|391.68|10
1633058530000|2021-10-01 03:22:10|395.84|391.74|395.82|391.72|395.85|391.75|395.82|391.72|9
1633058540000|2021-10-01 03:22:20|395.81|391.71|395.81|391.71|395.81|391.71|395.81|391.71|1
1633058550000|2021-10-01 03:22:30|395.89|391.79|395.83|391.73|395.89|391.79|395.82|391.72|8
1633058560000|2021-10-01 03:22:40|395.81|391.71|395.91|391.81|395.91|391.81|395.81|391.71|6
1633058570000|2021-10-01 03:22:50|395.92|391.82|395.99|391.89|396|391.9|395.92|391.82|12
1633058580000|2021-10-01 03:23:00|395.98|391.88|396|391.9|396|391.9|395.98|391.88|5
1633058590000|2021-10-01 03:23:10|395.99|391.89|395.81|391.71|395.99|391.89|395.81|391.71|9
1633058600000|2021-10-01 03:23:20|395.79|391.69|395.79|391.69|395.8|391.7|395.77|391.67|7
1633058610000|2021-10-01 03:23:30|395.73|391.63|395.79|391.69|395.79|391.69|395.72|391.62|6
1633058620000|2021-10-01 03:23:40|395.77|391.67|395.8|391.7|395.8|391.7|395.76|391.66|10
1633058630000|2021-10-01 03:23:50|395.81|391.71|395.86|391.76|395.89|391.79|395.79|391.69|13
1633058640000|2021-10-01 03:24:00|395.87|391.77|395.9|391.8|395.9|391.8|395.87|391.77|6
1633058650000|2021-10-01 03:24:10|395.89|391.79|395.97|391.87|395.97|391.87|395.89|391.79|7
1633058660000|2021-10-01 03:24:20|395.98|391.88|396.1|392|396.17|392.07|395.98|391.88|12
1633058670000|2021-10-01 03:24:30|396.14|392.04|396.26|392.16|396.27|392.17|396.13|392.03|8
1633058680000|2021-10-01 03:24:40|396.24|392.14|396.5|392.4|396.5|392.4|396.24|392.14|7
1633058690000|2021-10-01 03:24:50|396.51|392.41|396.51|392.41|396.52|392.42|396.51|392.41|3
1633058700000|2021-10-01 03:25:00|396.5|392.4|396.31|392.21|396.51|392.41|396.3|392.2|9
1633058710000|2021-10-01 03:25:10|396.28|392.18|396.06|391.96|396.28|392.18|396|391.9|18
1633058720000|2021-10-01 03:25:20|396.05|391.95|396.1|392|396.11|392.01|396.05|391.95|5
1633058730000|2021-10-01 03:25:30|396.13|392.03|396.13|392.03|396.13|392.03|396.13|392.03|1
1633058740000|2021-10-01 03:25:40|396.15|392.05|396.18|392.08|396.19|392.09|396.15|392.05|4
1633058750000|2021-10-01 03:25:50|396.19|392.09|396.2|392.1|396.23|392.13|396.19|392.09|7
1633058760000|2021-10-01 03:26:00|396.19|392.09|396.2|392.1|396.22|392.12|396.17|392.07|4
1633058770000|2021-10-01 03:26:10|396.21|392.11|396.19|392.09|396.21|392.11|396.19|392.09|3
1633058790000|2021-10-01 03:26:30|396.18|392.08|396.1|392|396.2|392.1|396.1|392|6
1633058800000|2021-10-01 03:26:40|396.11|392.01|395.75|391.65|396.13|392.03|395.75|391.65|12
1633058810000|2021-10-01 03:26:50|395.73|391.63|395.66|391.56|395.77|391.67|395.66|391.56|11
1633058820000|2021-10-01 03:27:00|395.68|391.58|395.66|391.56|395.7|391.6|395.66|391.56|4
1633058830000|2021-10-01 03:27:10|395.68|391.58|395.68|391.58|395.76|391.66|395.66|391.56|11
1633058840000|2021-10-01 03:27:20|395.69|391.59|395.63|391.53|395.7|391.6|395.63|391.53|6
1633058850000|2021-10-01 03:27:30|395.59|391.49|395.64|391.54|395.64|391.54|395.59|391.49|3
1633058860000|2021-10-01 03:27:40|395.58|391.48|395.58|391.48|395.62|391.52|395.57|391.47|5
1633058870000|2021-10-01 03:27:50|395.62|391.52|395.59|391.49|395.66|391.56|395.56|391.46|14
1633058880000|2021-10-01 03:28:00|395.6|391.5|395.61|391.51|395.61|391.51|395.58|391.48|5
1633058890000|2021-10-01 03:28:10|395.56|391.46|395.65|391.55|395.66|391.56|395.56|391.46|4
1633058900000|2021-10-01 03:28:20|395.66|391.56|395.93|391.83|395.93|391.83|395.66|391.56|12
1633058910000|2021-10-01 03:28:30|395.95|391.85|395.93|391.83|395.95|391.85|395.89|391.79|8
1633058920000|2021-10-01 03:28:40|395.91|391.81|395.91|391.81|395.92|391.82|395.86|391.76|13
1633058930000|2021-10-01 03:28:50|395.9|391.8|395.91|391.81|395.91|391.81|395.89|391.79|4
1633058940000|2021-10-01 03:29:00|395.9|391.8|395.91|391.81|395.93|391.83|395.9|391.8|6
1633058960000|2021-10-01 03:29:20|395.96|391.86|396.05|391.95|396.05|391.95|395.96|391.86|9
1633058970000|2021-10-01 03:29:30|396.06|391.96|396.06|391.96|396.06|391.96|396.06|391.96|1
1633058980000|2021-10-01 03:29:40|396.07|391.97|396.08|391.98|396.09|391.99|396.07|391.97|6
1633058990000|2021-10-01 03:29:50|396.09|391.99|396.01|391.91|396.09|391.99|396.01|391.91|3
1633059000000|2021-10-01 03:30:00|396|391.9|396|391.9|396|391.9|395.98|391.88|3
1633059010000|2021-10-01 03:30:10|396.02|391.92|396.09|391.99|396.09|391.99|396|391.9|11
1633059020000|2021-10-01 03:30:20|396.1|392|396.49|392.39|396.49|392.39|396.1|392|15
1633059030000|2021-10-01 03:30:30|396.51|392.41|396.53|392.43|396.54|392.44|396.51|392.41|7
1633059040000|2021-10-01 03:30:40|396.55|392.45|396.54|392.44|396.6|392.5|396.52|392.42|4
1633059050000|2021-10-01 03:30:50|396.53|392.43|396.42|392.32|396.54|392.44|396.42|392.32|8
1633059060000|2021-10-01 03:31:00|396.43|392.33|396.5|392.4|396.5|392.4|396.39|392.29|12
1633059070000|2021-10-01 03:31:10|396.51|392.41|396.58|392.48|396.58|392.48|396.51|392.41|8
1633059080000|2021-10-01 03:31:20|396.57|392.47|396.51|392.41|396.57|392.47|396.51|392.41|3
1633059090000|2021-10-01 03:31:30|396.5|392.4|396.5|392.4|396.5|392.4|396.5|392.4|1
1633059100000|2021-10-01 03:31:40|396.48|392.38|396.16|392.06|396.48|392.38|396.15|392.05|19
1633059110000|2021-10-01 03:31:50|396.11|392.01|396|391.9|396.11|392.01|395.98|391.88|9
1633059120000|2021-10-01 03:32:00|395.98|391.88|396|391.9|396|391.9|395.98|391.88|4
1633059140000|2021-10-01 03:32:20|396.11|392.01|396.11|392.01|396.12|392.02|396.11|392.01|3
1633059150000|2021-10-01 03:32:30|396.1|392|396.1|392|396.11|392.01|396.1|392|3
1633059170000|2021-10-01 03:32:50|396.11|392.01|396.46|392.36|396.46|392.36|396.11|392.01|21
1633059180000|2021-10-01 03:33:00|396.45|392.35|396.52|392.42|396.52|392.42|396.45|392.35|12
1633059190000|2021-10-01 03:33:10|396.51|392.41|396.4|392.3|396.51|392.41|396.4|392.3|4
1633059200000|2021-10-01 03:33:20|396.42|392.32|396.4|392.3|396.42|392.32|396.4|392.3|2
1633059210000|2021-10-01 03:33:30|396.39|392.29|396.4|392.3|396.4|392.3|396.39|392.29|4
1633059220000|2021-10-01 03:33:40|396.39|392.29|396.43|392.33|396.44|392.34|396.39|392.29|5
1633059230000|2021-10-01 03:33:50|396.52|392.42|396.65|392.55|396.65|392.55|396.44|392.34|17
1633059240000|2021-10-01 03:34:00|396.62|392.52|396.47|392.37|396.62|392.52|396.4|392.3|21
1633059250000|2021-10-01 03:34:10|396.41|392.31|396.48|392.38|396.5|392.4|396.4|392.3|8
1633059260000|2021-10-01 03:34:20|396.45|392.35|396.18|392.08|396.45|392.35|396.17|392.07|18
1633059270000|2021-10-01 03:34:30|396.17|392.07|396.15|392.05|396.17|392.07|396.15|392.05|3
1633059280000|2021-10-01 03:34:40|396.21|392.11|396.21|392.11|396.21|392.11|396.2|392.1|3
1633059290000|2021-10-01 03:34:50|396.2|392.1|396.2|392.1|396.2|392.1|396.2|392.1|1
1633059300000|2021-10-01 03:35:00|396.16|392.06|396.05|391.95|396.16|392.06|396.05|391.95|5
1633059310000|2021-10-01 03:35:10|396.03|391.93|396.31|392.21|396.34|392.24|396.03|391.93|16
1633059320000|2021-10-01 03:35:20|396.35|392.25|396.35|392.25|396.35|392.25|396.35|392.25|1
1633059330000|2021-10-01 03:35:30|396.34|392.24|396.33|392.23|396.34|392.24|396.33|392.23|2
1633059340000|2021-10-01 03:35:40|396.31|392.21|396.3|392.2|396.35|392.25|396.3|392.2|5
1633059350000|2021-10-01 03:35:50|396.33|392.23|396.42|392.32|396.5|392.4|396.27|392.17|15
1633059360000|2021-10-01 03:36:00|396.51|392.41|396.52|392.42|396.6|392.5|396.45|392.35|13
1633059370000|2021-10-01 03:36:10|396.51|392.41|396.52|392.42|396.55|392.45|396.51|392.41|10
1633059380000|2021-10-01 03:36:20|396.55|392.45|396.3|392.2|396.55|392.45|396.3|392.2|11
1633059390000|2021-10-01 03:36:30|396.32|392.22|396.26|392.16|396.33|392.23|396.24|392.14|8
1633059400000|2021-10-01 03:36:40|396.27|392.17|396.14|392.04|396.28|392.18|396.13|392.03|10
1633059410000|2021-10-01 03:36:50|396.11|392.01|396.11|392.01|396.14|392.04|396.09|391.99|8
1633059420000|2021-10-01 03:37:00|396.1|392|396.04|391.94|396.12|392.02|396.04|391.94|7
1633059430000|2021-10-01 03:37:10|396.06|391.96|396.03|391.93|396.06|391.96|396.02|391.92|6
1633059440000|2021-10-01 03:37:20|396.05|391.95|396.02|391.92|396.05|391.95|396.02|391.92|3
1633059450000|2021-10-01 03:37:30|396.01|391.91|396.01|391.91|396.09|391.99|396.01|391.91|11
1633059460000|2021-10-01 03:37:40|396.04|391.94|396.04|391.94|396.09|391.99|396.04|391.94|7
1633059470000|2021-10-01 03:37:50|396.05|391.95|396.04|391.94|396.05|391.95|396.04|391.94|2
1633059480000|2021-10-01 03:38:00|395.96|391.86|396.19|392.09|396.19|392.09|395.92|391.82|15
1633059490000|2021-10-01 03:38:10|396.2|392.1|396.22|392.12|396.33|392.23|396.2|392.1|11
1633059500000|2021-10-01 03:38:20|396.2|392.1|396.26|392.16|396.26|392.16|396.2|392.1|6
1633059510000|2021-10-01 03:38:30|396.23|392.13|396.22|392.12|396.23|392.13|396.21|392.11|5
1633059520000|2021-10-01 03:38:40|396.25|392.15|396.23|392.13|396.25|392.15|396.21|392.11|4
1633059530000|2021-10-01 03:38:50|396.21|392.11|396.4|392.3|396.44|392.34|396.2|392.1|13
1633059540000|2021-10-01 03:39:00|396.41|392.31|396.4|392.3|396.42|392.32|396.4|392.3|5
1633059550000|2021-10-01 03:39:10|396.39|392.29|396.42|392.32|396.47|392.37|396.39|392.29|16
1633059560000|2021-10-01 03:39:20|396.41|392.31|396.4|392.3|396.41|392.31|396.39|392.29|8
1633059570000|2021-10-01 03:39:30|396.41|392.31|396.59|392.49|396.6|392.5|396.4|392.3|15
1633059580000|2021-10-01 03:39:40|396.61|392.51|396.7|392.6|396.71|392.61|396.61|392.51|12
1633059590000|2021-10-01 03:39:50|396.71|392.61|396.7|392.6|396.71|392.61|396.64|392.54|8
1633059600000|2021-10-01 03:40:00|396.67|392.57|396.7|392.6|396.7|392.6|396.67|392.57|11
1633059610000|2021-10-01 03:40:10|396.69|392.59|396.6|392.5|396.69|392.59|396.6|392.5|5
1633059620000|2021-10-01 03:40:20|396.61|392.51|396.62|392.52|396.62|392.52|396.57|392.47|6
1633059630000|2021-10-01 03:40:30|396.71|392.61|396.7|392.6|396.71|392.61|396.6|392.5|6
1633059640000|2021-10-01 03:40:40|396.69|392.59|396.87|392.77|396.93|392.83|396.67|392.57|16
1633059650000|2021-10-01 03:40:50|396.83|392.73|396.8|392.7|396.83|392.73|396.8|392.7|5
1633059660000|2021-10-01 03:41:00|396.81|392.71|396.82|392.72|396.88|392.78|396.8|392.7|12
1633059670000|2021-10-01 03:41:10|396.8|392.7|396.9|392.8|396.92|392.82|396.8|392.7|16
1633059680000|2021-10-01 03:41:20|396.93|392.83|396.89|392.79|396.93|392.83|396.89|392.79|7
1633059690000|2021-10-01 03:41:30|396.83|392.73|396.82|392.72|396.9|392.8|396.82|392.72|17
1633059700000|2021-10-01 03:41:40|396.85|392.75|396.6|392.5|396.85|392.75|396.57|392.47|16
1633059710000|2021-10-01 03:41:50|396.59|392.49|396.45|392.35|396.59|392.49|396.43|392.33|23
1633059720000|2021-10-01 03:42:00|396.41|392.31|396.45|392.35|396.48|392.38|396.36|392.26|7
1633059730000|2021-10-01 03:42:10|396.48|392.38|396.44|392.34|396.54|392.44|396.44|392.34|10
1633059740000|2021-10-01 03:42:20|396.37|392.27|396.37|392.27|396.37|392.27|396.37|392.27|1
1633059750000|2021-10-01 03:42:30|396.38|392.28|396.6|392.5|396.6|392.5|396.38|392.28|7
1633059760000|2021-10-01 03:42:40|396.62|392.52|396.67|392.57|396.68|392.58|396.6|392.5|15
1633059770000|2021-10-01 03:42:50|396.72|392.62|396.8|392.7|396.9|392.8|396.72|392.62|14
1633059780000|2021-10-01 03:43:00|396.79|392.69|396.8|392.7|396.88|392.78|396.79|392.69|15
1633059790000|2021-10-01 03:43:10|396.85|392.75|396.6|392.5|396.86|392.76|396.58|392.48|18
1633059800000|2021-10-01 03:43:20|396.61|392.51|396.6|392.5|396.62|392.52|396.6|392.5|5
1633059810000|2021-10-01 03:43:30|396.61|392.51|396.67|392.57|396.68|392.58|396.61|392.51|7
1633059820000|2021-10-01 03:43:40|396.66|392.56|396.56|392.46|396.66|392.56|396.56|392.46|8
1633059830000|2021-10-01 03:43:50|396.55|392.45|396.58|392.48|396.59|392.49|396.55|392.45|3
1633059840000|2021-10-01 03:44:00|396.57|392.47|396.57|392.47|396.58|392.48|396.56|392.46|11
1633059850000|2021-10-01 03:44:10|396.56|392.46|396.2|392.1|396.56|392.46|396.17|392.07|14
1633059860000|2021-10-01 03:44:20|396.21|392.11|396.11|392.01|396.21|392.11|396.11|392.01|3
1633059870000|2021-10-01 03:44:30|396.1|392|396.11|392.01|396.13|392.03|396.1|392|8
1633059880000|2021-10-01 03:44:40|396.12|392.02|396.11|392.01|396.14|392.04|396.11|392.01|8
1633059890000|2021-10-01 03:44:50|396.13|392.03|396.11|392.01|396.15|392.05|396.09|391.99|9
1633059900000|2021-10-01 03:45:00|396.08|391.98|396.11|392.01|396.11|392.01|396.07|391.97|6
1633059910000|2021-10-01 03:45:10|396.1|392|396.49|392.39|396.5|392.4|396.08|391.98|23
1633059920000|2021-10-01 03:45:20|396.5|392.4|396.32|392.22|396.5|392.4|396.32|392.22|8
1633059930000|2021-10-01 03:45:30|396.34|392.24|396.3|392.2|396.34|392.24|396.3|392.2|6
1633059940000|2021-10-01 03:45:40|396.31|392.21|396.31|392.21|396.32|392.22|396.28|392.18|13
1633059950000|2021-10-01 03:45:50|396.32|392.22|396.35|392.25|396.43|392.33|396.32|392.22|14
1633059960000|2021-10-01 03:46:00|396.34|392.24|396.34|392.24|396.4|392.3|396.32|392.22|11
1633059970000|2021-10-01 03:46:10|396.33|392.23|396.45|392.35|396.45|392.35|396.3|392.2|10
1633059980000|2021-10-01 03:46:20|396.46|392.36|396.51|392.41|396.54|392.44|396.46|392.36|13
1633059990000|2021-10-01 03:46:30|396.5|392.4|396.51|392.41|396.53|392.43|396.5|392.4|13
1633060000000|2021-10-01 03:46:40|396.5|392.4|396.78|392.68|396.78|392.68|396.49|392.39|14
1633060010000|2021-10-01 03:46:50|396.77|392.67|396.54|392.44|396.88|392.78|396.49|392.39|24
1633060020000|2021-10-01 03:47:00|396.52|392.42|396.36|392.26|396.52|392.42|396.36|392.26|14
1633060030000|2021-10-01 03:47:10|396.35|392.25|396.35|392.25|396.46|392.36|396.35|392.25|9
1633060040000|2021-10-01 03:47:20|396.34|392.24|396.33|392.23|396.36|392.26|396.3|392.2|11
1633060050000|2021-10-01 03:47:30|396.34|392.24|396.34|392.24|396.4|392.3|396.34|392.24|7
1633060060000|2021-10-01 03:47:40|396.35|392.25|395.81|391.71|396.35|392.25|395.81|391.71|20
1633060070000|2021-10-01 03:47:50|395.8|391.7|394.95|390.85|395.8|391.7|394.85|390.75|30
1633060080000|2021-10-01 03:48:00|394.93|390.83|394.38|390.28|394.95|390.85|394.38|390.28|29
1633060090000|2021-10-01 03:48:10|394.29|390.19|393.97|389.87|394.29|390.19|393.93|389.83|23
1633060100000|2021-10-01 03:48:20|393.93|389.83|393.96|389.86|394.04|389.94|393.92|389.82|17
1633060110000|2021-10-01 03:48:30|393.9|389.8|394|389.9|394.1|390|393.82|389.72|21
1633060120000|2021-10-01 03:48:40|394.01|389.91|393.71|389.61|394.09|389.99|393.71|389.61|25
1633060130000|2021-10-01 03:48:50|393.58|389.48|393.52|389.42|393.68|389.58|393.3|389.2|25
1633060140000|2021-10-01 03:49:00|393.56|389.46|393.21|389.11|393.57|389.47|393.21|389.11|20
1633060150000|2021-10-01 03:49:10|393.22|389.12|393.51|389.41|393.51|389.41|393.09|388.99|22
1633060160000|2021-10-01 03:49:20|393.52|389.42|393.47|389.37|393.58|389.48|393.47|389.37|16
1633060170000|2021-10-01 03:49:30|393.46|389.36|393.6|389.5|393.6|389.5|393.46|389.36|7
1633060180000|2021-10-01 03:49:40|393.64|389.54|394.15|390.05|394.15|390.05|393.64|389.54|22
1633060190000|2021-10-01 03:49:50|394.16|390.06|394.77|390.67|394.77|390.67|394.16|390.06|27
1633060200000|2021-10-01 03:50:00|394.76|390.66|395.2|391.1|395.47|391.37|394.76|390.66|32
1633060210000|2021-10-01 03:50:10|395.26|391.16|395.82|391.72|395.88|391.78|395.25|391.15|27
1633060220000|2021-10-01 03:50:20|395.8|391.7|396.48|392.38|396.48|392.38|395.8|391.7|32
1633060230000|2021-10-01 03:50:30|396.49|392.39|396.44|392.34|396.72|392.62|396.35|392.25|28
1633060240000|2021-10-01 03:50:40|396.32|392.22|396.25|392.15|396.41|392.31|396.13|392.03|20
1633060250000|2021-10-01 03:50:50|396.28|392.18|396.54|392.44|396.71|392.61|396.24|392.14|25
1633060260000|2021-10-01 03:51:00|396.56|392.46|396.64|392.54|396.8|392.7|396.55|392.45|25
1633060270000|2021-10-01 03:51:10|396.58|392.48|396.21|392.11|396.6|392.5|396.15|392.05|26
1633060280000|2021-10-01 03:51:20|396.2|392.1|395.78|391.68|396.2|392.1|395.78|391.68|31
1633060290000|2021-10-01 03:51:30|395.8|391.7|395.63|391.53|395.8|391.7|395.63|391.53|15
1633060300000|2021-10-01 03:51:40|395.62|391.52|396.01|391.91|396.01|391.91|395.6|391.5|15
1633060310000|2021-10-01 03:51:50|396|391.9|395.77|391.67|396.03|391.93|395.76|391.66|14
1633060320000|2021-10-01 03:52:00|395.73|391.63|395.52|391.42|395.77|391.67|395.52|391.42|17
1633060330000|2021-10-01 03:52:10|395.43|391.33|395.43|391.33|395.45|391.35|395.39|391.29|17
1633060340000|2021-10-01 03:52:20|395.42|391.32|395.52|391.42|395.53|391.43|395.42|391.32|8
1633060350000|2021-10-01 03:52:30|395.67|391.57|395.81|391.71|395.81|391.71|395.67|391.57|17
1633060360000|2021-10-01 03:52:40|395.8|391.7|395.81|391.71|395.87|391.77|395.79|391.69|13
1633060370000|2021-10-01 03:52:50|395.82|391.72|395.59|391.49|395.84|391.74|395.57|391.47|18
1633060380000|2021-10-01 03:53:00|395.58|391.48|396|391.9|396.02|391.92|395.55|391.45|20
1633060390000|2021-10-01 03:53:10|395.97|391.87|395.88|391.78|396.01|391.91|395.88|391.78|10
1633060400000|2021-10-01 03:53:20|395.87|391.77|395.76|391.66|395.87|391.77|395.76|391.66|18
1633060410000|2021-10-01 03:53:30|395.75|391.65|395.85|391.75|395.86|391.76|395.64|391.54|15
1633060420000|2021-10-01 03:53:40|395.82|391.72|395.98|391.88|396.08|391.98|395.82|391.72|18
1633060430000|2021-10-01 03:53:50|395.95|391.85|395.87|391.77|396.02|391.92|395.87|391.77|13
1633060440000|2021-10-01 03:54:00|395.85|391.75|395.99|391.89|395.99|391.89|395.85|391.75|10
1633060450000|2021-10-01 03:54:10|395.96|391.86|395.86|391.76|396|391.9|395.86|391.76|15
1633060460000|2021-10-01 03:54:20|395.87|391.77|395.91|391.81|395.92|391.82|395.85|391.75|12
1633060470000|2021-10-01 03:54:30|395.9|391.8|395.9|391.8|395.92|391.82|395.88|391.78|9
1633060480000|2021-10-01 03:54:40|395.92|391.82|395.91|391.81|395.92|391.82|395.9|391.8|7
1633060490000|2021-10-01 03:54:50|395.89|391.79|395.91|391.81|395.92|391.82|395.83|391.73|15
1633060500000|2021-10-01 03:55:00|395.89|391.79|395.82|391.72|395.91|391.81|395.82|391.72|10
1633060510000|2021-10-01 03:55:10|395.81|391.71|395.83|391.73|395.83|391.73|395.81|391.71|2
1633060520000|2021-10-01 03:55:20|395.84|391.74|395.8|391.7|395.85|391.75|395.8|391.7|7
1633060530000|2021-10-01 03:55:30|395.81|391.71|395.45|391.35|395.81|391.71|395.4|391.3|17
1633060540000|2021-10-01 03:55:40|395.46|391.36|395.5|391.4|395.5|391.4|395.44|391.34|6
1633060550000|2021-10-01 03:55:50|395.47|391.37|395.62|391.52|395.62|391.52|395.47|391.37|6
1633060560000|2021-10-01 03:56:00|395.66|391.56|395.91|391.81|395.92|391.82|395.6|391.5|21
1633060570000|2021-10-01 03:56:10|395.9|391.8|395.74|391.64|395.91|391.81|395.74|391.64|15
1633060580000|2021-10-01 03:56:20|395.73|391.63|395.45|391.35|395.73|391.63|395.45|391.35|14
1633060590000|2021-10-01 03:56:30|395.46|391.36|395.42|391.32|395.46|391.36|395.42|391.32|6
1633060600000|2021-10-01 03:56:40|395.45|391.35|395.51|391.41|395.52|391.42|395.4|391.3|16
1633060610000|2021-10-01 03:56:50|395.5|391.4|395.78|391.68|395.79|391.69|395.49|391.39|20
1633060620000|2021-10-01 03:57:00|395.79|391.69|395.66|391.56|395.79|391.69|395.6|391.5|14
1633060630000|2021-10-01 03:57:10|395.68|391.58|395.69|391.59|395.7|391.6|395.68|391.58|6
1633060640000|2021-10-01 03:57:20|395.7|391.6|395.6|391.5|395.7|391.6|395.6|391.5|8
1633060650000|2021-10-01 03:57:30|395.61|391.51|395.59|391.49|395.61|391.51|395.58|391.48|6
1633060660000|2021-10-01 03:57:40|395.58|391.48|395.51|391.41|395.59|391.49|395.5|391.4|7
1633060670000|2021-10-01 03:57:50|395.52|391.42|395.49|391.39|395.54|391.44|395.49|391.39|9
1633060680000|2021-10-01 03:58:00|395.5|391.4|395.51|391.41|395.54|391.44|395.44|391.34|14
1633060690000|2021-10-01 03:58:10|395.52|391.42|395.67|391.57|395.67|391.57|395.43|391.33|13
1633060700000|2021-10-01 03:58:20|395.7|391.6|395.7|391.6|395.7|391.6|395.7|391.6|1
1633060710000|2021-10-01 03:58:30|395.71|391.61|395.7|391.6|395.71|391.61|395.7|391.6|6
1633060720000|2021-10-01 03:58:40|395.71|391.61|395.66|391.56|395.71|391.61|395.65|391.55|7
1633060730000|2021-10-01 03:58:50|395.67|391.57|395.64|391.54|395.68|391.58|395.63|391.53|11
1633060740000|2021-10-01 03:59:00|395.65|391.55|395.67|391.57|395.67|391.57|395.65|391.55|7
1633060750000|2021-10-01 03:59:10|395.68|391.58|395.75|391.65|395.84|391.74|395.67|391.57|18
1633060760000|2021-10-01 03:59:20|395.7|391.6|395.53|391.43|395.7|391.6|395.5|391.4|22
1633060770000|2021-10-01 03:59:30|395.58|391.48|395.58|391.48|395.61|391.51|395.53|391.43|19
1633060780000|2021-10-01 03:59:40|395.57|391.47|395.61|391.51|395.63|391.53|395.57|391.47|9
1633060790000|2021-10-01 03:59:50|395.6|391.5|396|391.9|396.01|391.91|395.6|391.5|25
1633060800000|2021-10-01 04:00:00|395.96|391.86|396.13|392.03|396.2|392.1|395.91|391.81|15
1633060810000|2021-10-01 04:00:10|396.2|392.1|396.05|391.95|396.2|392.1|396.05|391.95|16
1633060820000|2021-10-01 04:00:20|396.07|391.97|396.09|391.99|396.31|392.21|396.02|391.92|27
1633060830000|2021-10-01 04:00:30|396.03|391.93|396|391.9|396.27|392.17|396|391.9|25
1633060840000|2021-10-01 04:00:40|396.08|391.98|396.39|392.29|396.39|392.29|395.99|391.89|25
1633060850000|2021-10-01 04:00:50|396.33|392.23|396.46|392.36|396.53|392.43|396.33|392.23|21
1633060860000|2021-10-01 04:01:00|396.4|392.3|396.32|392.22|396.4|392.3|396.29|392.19|18
1633060870000|2021-10-01 04:01:10|396.31|392.21|396.45|392.35|396.46|392.36|396.26|392.16|22
1633060880000|2021-10-01 04:01:20|396.46|392.36|396.38|392.28|396.46|392.36|396.35|392.25|17
1633060890000|2021-10-01 04:01:30|396.37|392.27|396.3|392.2|396.37|392.27|396.29|392.19|12
1633060900000|2021-10-01 04:01:40|396.28|392.18|396.11|392.01|396.28|392.18|396.09|391.99|9
1633060910000|2021-10-01 04:01:50|396.09|391.99|395.99|391.89|396.09|391.99|395.95|391.85|13
1633060920000|2021-10-01 04:02:00|396|391.9|396.04|391.94|396.15|392.05|396|391.9|15
1633060930000|2021-10-01 04:02:10|396.05|391.95|395.81|391.71|396.05|391.95|395.81|391.71|19
1633060940000|2021-10-01 04:02:20|395.78|391.68|395.64|391.54|395.79|391.69|395.6|391.5|16
1633060950000|2021-10-01 04:02:30|395.62|391.52|395.42|391.32|395.66|391.56|395.42|391.32|27
1633060960000|2021-10-01 04:02:40|395.43|391.33|395.3|391.2|395.43|391.33|395.27|391.17|15
1633060970000|2021-10-01 04:02:50|395.27|391.17|395.4|391.3|395.41|391.31|395.27|391.17|17
1633060980000|2021-10-01 04:03:00|395.44|391.34|395.12|391.02|395.5|391.4|395.1|391|26
1633060990000|2021-10-01 04:03:10|395.11|391.01|395.1|391|395.18|391.08|395.05|390.95|20
1633061000000|2021-10-01 04:03:20|395.09|390.99|395.15|391.05|395.15|391.05|395.04|390.94|20
1633061010000|2021-10-01 04:03:30|395.12|391.02|395.32|391.22|395.36|391.26|395.1|391|21
1633061020000|2021-10-01 04:03:40|395.35|391.25|395.32|391.22|395.46|391.36|395.32|391.22|18
1633061030000|2021-10-01 04:03:50|395.34|391.24|395.38|391.28|395.44|391.34|395.3|391.2|19
1633061040000|2021-10-01 04:04:00|395.35|391.25|395.35|391.25|395.38|391.28|395.35|391.25|7
1633061050000|2021-10-01 04:04:10|395.34|391.24|395.26|391.16|395.4|391.3|395.24|391.14|10
1633061060000|2021-10-01 04:04:20|395.25|391.15|395.58|391.48|395.64|391.54|395.18|391.08|28
1633061070000|2021-10-01 04:04:30|395.69|391.59|395.64|391.54|395.74|391.64|395.64|391.54|12
1633061080000|2021-10-01 04:04:40|395.6|391.5|395.61|391.51|395.73|391.63|395.6|391.5|13
1633061090000|2021-10-01 04:04:50|395.62|391.52|395.45|391.35|395.62|391.52|395.43|391.33|23
1633061100000|2021-10-01 04:05:00|395.46|391.36|395.5|391.4|395.52|391.42|395.46|391.36|7
1633061110000|2021-10-01 04:05:10|395.51|391.41|395.58|391.48|395.58|391.48|395.5|391.4|9
1633061120000|2021-10-01 04:05:20|395.59|391.49|395.59|391.49|395.59|391.49|395.59|391.49|1
1633061130000|2021-10-01 04:05:30|395.58|391.48|395.59|391.49|395.59|391.49|395.57|391.47|24
1633061140000|2021-10-01 04:05:40|395.58|391.48|395.69|391.59|395.69|391.59|395.57|391.47|11
1633061150000|2021-10-01 04:05:50|395.67|391.57|395.76|391.66|395.76|391.66|395.67|391.57|18
1633061160000|2021-10-01 04:06:00|395.75|391.65|395.74|391.64|395.76|391.66|395.73|391.63|12
1633061170000|2021-10-01 04:06:10|395.73|391.63|395.8|391.7|395.8|391.7|395.73|391.63|7
1633061180000|2021-10-01 04:06:20|395.78|391.68|395.81|391.71|395.81|391.71|395.75|391.65|17
1633061190000|2021-10-01 04:06:30|395.8|391.7|395.86|391.76|395.89|391.79|395.79|391.69|16
1633061200000|2021-10-01 04:06:40|395.87|391.77|395.97|391.87|395.97|391.87|395.87|391.77|19
1633061210000|2021-10-01 04:06:50|395.98|391.88|396.17|392.07|396.17|392.07|395.92|391.82|23
1633061220000|2021-10-01 04:07:00|396.18|392.08|396.28|392.18|396.28|392.18|396.12|392.02|13
1633061230000|2021-10-01 04:07:10|396.3|392.2|396.27|392.17|396.32|392.22|396.24|392.14|19
1633061240000|2021-10-01 04:07:20|396.29|392.19|396.27|392.17|396.31|392.21|396.25|392.15|16
1633061250000|2021-10-01 04:07:30|396.28|392.18|396.31|392.21|396.31|392.21|396.24|392.14|10
1633061260000|2021-10-01 04:07:40|396.34|392.24|396.6|392.5|396.6|392.5|396.31|392.21|19
1633061270000|2021-10-01 04:07:50|396.59|392.49|396.62|392.52|396.63|392.53|396.59|392.49|15
1633061280000|2021-10-01 04:08:00|396.61|392.51|396.63|392.53|396.63|392.53|396.6|392.5|14
1633061290000|2021-10-01 04:08:10|396.62|392.52|396.68|392.58|396.68|392.58|396.62|392.52|11
1633061300000|2021-10-01 04:08:20|396.69|392.59|396.71|392.61|396.71|392.61|396.69|392.59|5
1633061310000|2021-10-01 04:08:30|396.7|392.6|396.71|392.61|396.71|392.61|396.7|392.6|2
1633061320000|2021-10-01 04:08:40|396.7|392.6|396.7|392.6|396.7|392.6|396.7|392.6|1
1633061330000|2021-10-01 04:08:50|396.73|392.63|396.79|392.69|396.79|392.69|396.7|392.6|10
1633061340000|2021-10-01 04:09:00|396.8|392.7|396.72|392.62|396.82|392.72|396.72|392.62|11
1633061350000|2021-10-01 04:09:10|396.73|392.63|396.73|392.63|396.73|392.63|396.72|392.62|5
1633061360000|2021-10-01 04:09:20|396.72|392.62|396.7|392.6|396.72|392.62|396.69|392.59|3
1633061370000|2021-10-01 04:09:30|396.68|392.58|396.66|392.56|396.71|392.61|396.66|392.56|7
1633061380000|2021-10-01 04:09:40|396.67|392.57|396.69|392.59|396.69|392.59|396.67|392.57|2
1633061390000|2021-10-01 04:09:50|396.7|392.6|396.71|392.61|396.72|392.62|396.69|392.59|7
1633061400000|2021-10-01 04:10:00|396.73|392.63|396.78|392.68|396.79|392.69|396.72|392.62|12
1633061410000|2021-10-01 04:10:10|396.8|392.7|396.81|392.71|396.82|392.72|396.8|392.7|8
1633061420000|2021-10-01 04:10:20|396.8|392.7|396.74|392.64|396.88|392.78|396.74|392.64|17
1633061430000|2021-10-01 04:10:30|396.75|392.65|396.72|392.62|396.75|392.65|396.72|392.62|2
1633061440000|2021-10-01 04:10:40|396.74|392.64|396.73|392.63|396.74|392.64|396.71|392.61|4
1633061450000|2021-10-01 04:10:50|396.74|392.64|396.89|392.79|396.89|392.79|396.73|392.63|14
1633061460000|2021-10-01 04:11:00|396.9|392.8|396.91|392.81|396.92|392.82|396.9|392.8|11
1633061470000|2021-10-01 04:11:10|396.9|392.8|397.15|393.05|397.15|393.05|396.9|392.8|14
1633061480000|2021-10-01 04:11:20|397.14|393.04|397.19|393.09|397.19|393.09|397.14|393.04|7
1633061490000|2021-10-01 04:11:30|397.21|393.11|397.69|393.59|397.69|393.59|397.2|393.1|13
1633061500000|2021-10-01 04:11:40|397.67|393.57|397.4|393.3|397.67|393.57|397.39|393.29|15
1633061510000|2021-10-01 04:11:50|397.41|393.31|397.5|393.4|397.52|393.42|397.39|393.29|16
1633061520000|2021-10-01 04:12:00|397.51|393.41|397.48|393.38|397.51|393.41|397.43|393.33|13
1633061530000|2021-10-01 04:12:10|397.46|393.36|397.31|393.21|397.48|393.38|397.31|393.21|16
1633061540000|2021-10-01 04:12:20|397.3|393.2|397.39|393.29|397.4|393.3|397.3|393.2|12
1633061550000|2021-10-01 04:12:30|397.37|393.27|397.4|393.3|397.41|393.31|397.35|393.25|14
1633061560000|2021-10-01 04:12:40|397.41|393.31|397.4|393.3|397.42|393.32|397.39|393.29|8
1633061570000|2021-10-01 04:12:50|397.43|393.33|397.43|393.33|397.43|393.33|397.43|393.33|1
1633061580000|2021-10-01 04:13:00|397.4|393.3|397.4|393.3|397.44|393.34|397.4|393.3|3
1633061590000|2021-10-01 04:13:10|397.41|393.31|397.4|393.3|397.41|393.31|397.4|393.3|2
1633061610000|2021-10-01 04:13:30|397.39|393.29|397.4|393.3|397.4|393.3|397.39|393.29|2
1633061620000|2021-10-01 04:13:40|397.39|393.29|397.41|393.31|397.41|393.31|397.39|393.29|3
1633061630000|2021-10-01 04:13:50|397.4|393.3|397.41|393.31|397.41|393.31|397.4|393.3|6
1633061650000|2021-10-01 04:14:10|397.4|393.3|397.41|393.31|397.41|393.31|397.39|393.29|3
1633061670000|2021-10-01 04:14:30|397.4|393.3|397.44|393.34|397.45|393.35|397.4|393.3|3
1633061680000|2021-10-01 04:14:40|397.49|393.39|397.55|393.45|397.58|393.48|397.48|393.38|22
1633061690000|2021-10-01 04:14:50|397.56|393.46|397.64|393.54|397.65|393.55|397.55|393.45|14
1633061700000|2021-10-01 04:15:00|397.63|393.53|397.65|393.55|397.66|393.56|397.63|393.53|10
1633061710000|2021-10-01 04:15:10|397.67|393.57|398.04|393.94|398.04|393.94|397.67|393.57|10
1633061720000|2021-10-01 04:15:20|398.05|393.95|398.03|393.93|398.08|393.98|398|393.9|6
1633061730000|2021-10-01 04:15:30|398|393.9|397.81|393.71|398|393.9|397.78|393.68|9
1633061740000|2021-10-01 04:15:40|397.8|393.7|397.71|393.61|397.8|393.7|397.71|393.61|6
1633061750000|2021-10-01 04:15:50|397.7|393.6|397.71|393.61|397.71|393.61|397.7|393.6|2
1633061760000|2021-10-01 04:16:00|397.72|393.62|397.78|393.68|397.79|393.69|397.71|393.61|8
1633061770000|2021-10-01 04:16:10|397.8|393.7|397.77|393.67|397.8|393.7|397.77|393.67|5
1633061780000|2021-10-01 04:16:20|397.8|393.7|397.83|393.73|397.83|393.73|397.77|393.67|6
1633061790000|2021-10-01 04:16:30|397.8|393.7|397.76|393.66|397.81|393.71|397.75|393.65|16
1633061800000|2021-10-01 04:16:40|397.75|393.65|397.57|393.47|397.77|393.67|397.56|393.46|16
1633061810000|2021-10-01 04:16:50|397.55|393.45|397.65|393.55|397.65|393.55|397.53|393.43|7
1633061820000|2021-10-01 04:17:00|397.68|393.58|397.72|393.62|397.73|393.63|397.66|393.56|12
1633061830000|2021-10-01 04:17:10|397.73|393.63|397.73|393.63|397.76|393.66|397.7|393.6|11
1633061840000|2021-10-01 04:17:20|397.76|393.66|397.78|393.68|397.8|393.7|397.76|393.66|13
1633061850000|2021-10-01 04:17:30|397.77|393.67|397.72|393.62|397.77|393.67|397.72|393.62|6
1633061860000|2021-10-01 04:17:40|397.73|393.63|397.73|393.63|397.74|393.64|397.72|393.62|5
1633061870000|2021-10-01 04:17:50|397.74|393.64|397.73|393.63|397.74|393.64|397.72|393.62|4
1633061880000|2021-10-01 04:18:00|397.72|393.62|397.66|393.56|397.72|393.62|397.63|393.53|9
1633061890000|2021-10-01 04:18:10|397.65|393.55|397.59|393.49|397.65|393.55|397.59|393.49|4
1633061900000|2021-10-01 04:18:20|397.58|393.48|397.53|393.43|397.59|393.49|397.53|393.43|9
1633061920000|2021-10-01 04:18:40|397.56|393.46|397.15|393.05|397.56|393.46|397.15|393.05|11
1633061930000|2021-10-01 04:18:50|397.13|393.03|397.07|392.97|397.21|393.11|397.07|392.97|15
1633061940000|2021-10-01 04:19:00|397.1|393|397.05|392.95|397.1|393|397.04|392.94|11
1633061950000|2021-10-01 04:19:10|397.04|392.94|397.02|392.92|397.05|392.95|397|392.9|9
1633061960000|2021-10-01 04:19:20|397.01|392.91|397.05|392.95|397.05|392.95|397|392.9|6
1633061970000|2021-10-01 04:19:30|397.02|392.92|397|392.9|397.02|392.92|396.98|392.88|5
1633061980000|2021-10-01 04:19:40|397.02|392.92|397.05|392.95|397.05|392.95|397.02|392.92|3
1633061990000|2021-10-01 04:19:50|397.02|392.92|397.18|393.08|397.18|393.08|397|392.9|11
1633062000000|2021-10-01 04:20:00|397.2|393.1|397.29|393.19|397.31|393.21|397.2|393.1|15
1633062010000|2021-10-01 04:20:10|397.28|393.18|397.35|393.25|397.35|393.25|397.27|393.17|6
1633062020000|2021-10-01 04:20:20|397.39|393.29|397.36|393.26|397.41|393.31|397.36|393.26|9
1633062030000|2021-10-01 04:20:30|397.33|393.23|397.26|393.16|397.34|393.24|397.26|393.16|15
1633062040000|2021-10-01 04:20:40|397.27|393.17|397.24|393.14|397.28|393.18|397.22|393.12|11
1633062050000|2021-10-01 04:20:50|397.23|393.13|397.17|393.07|397.23|393.13|397.17|393.07|10
1633062060000|2021-10-01 04:21:00|397.1|393|396.93|392.83|397.13|393.03|396.93|392.83|14
1633062070000|2021-10-01 04:21:10|396.96|392.86|396.94|392.84|396.96|392.86|396.93|392.83|7
1633062080000|2021-10-01 04:21:20|396.95|392.85|397.21|393.11|397.21|393.11|396.95|392.85|19
1633062090000|2021-10-01 04:21:30|397.2|393.1|397.13|393.03|397.2|393.1|397.12|393.02|10
1633062100000|2021-10-01 04:21:40|397.16|393.06|397.11|393.01|397.16|393.06|397.1|393|10
1633062110000|2021-10-01 04:21:50|397.13|393.03|397.14|393.04|397.15|393.05|397.11|393.01|7
1633062120000|2021-10-01 04:22:00|397.12|393.02|397.12|393.02|397.14|393.04|397.11|393.01|4
1633062130000|2021-10-01 04:22:10|397.13|393.03|397.05|392.95|397.14|393.04|397.05|392.95|11
1633062140000|2021-10-01 04:22:20|397.06|392.96|396.98|392.88|397.07|392.97|396.98|392.88|3
1633062150000|2021-10-01 04:22:30|397|392.9|396.98|392.88|397.02|392.92|396.96|392.86|9
1633062160000|2021-10-01 04:22:40|396.97|392.87|397.01|392.91|397.01|392.91|396.97|392.87|7
1633062170000|2021-10-01 04:22:50|397|392.9|397.21|393.11|397.21|393.11|397|392.9|14
1633062180000|2021-10-01 04:23:00|397.23|393.13|397.27|393.17|397.3|393.2|397.21|393.11|13
1633062190000|2021-10-01 04:23:10|397.36|393.26|397.5|393.4|397.51|393.41|397.36|393.26|9
1633062200000|2021-10-01 04:23:20|397.51|393.41|397.47|393.37|397.51|393.41|397.42|393.32|8
1633062210000|2021-10-01 04:23:30|397.45|393.35|397.4|393.3|397.46|393.36|397.4|393.3|12
1633062220000|2021-10-01 04:23:40|397.43|393.33|397.51|393.41|397.51|393.41|397.4|393.3|7
1633062230000|2021-10-01 04:23:50|397.52|393.42|397.4|393.3|397.53|393.43|397.4|393.3|4
1633062240000|2021-10-01 04:24:00|397.42|393.32|397.25|393.15|397.42|393.32|397.2|393.1|15
1633062250000|2021-10-01 04:24:10|397.19|393.09|397.11|393.01|397.19|393.09|397.11|393.01|5
1633062260000|2021-10-01 04:24:20|397.1|393|397.13|393.03|397.14|393.04|397.1|393|6
1633062270000|2021-10-01 04:24:30|397.12|393.02|397.16|393.06|397.18|393.08|397.11|393.01|6
1633062280000|2021-10-01 04:24:40|397.13|393.03|397.17|393.07|397.17|393.07|397.13|393.03|7
1633062290000|2021-10-01 04:24:50|397.16|393.06|397.19|393.09|397.19|393.09|397.16|393.06|5
1633062300000|2021-10-01 04:25:00|397.18|393.08|397.5|393.4|397.5|393.4|397.18|393.08|9
1633062310000|2021-10-01 04:25:10|397.49|393.39|397.62|393.52|397.62|393.52|397.49|393.39|10
1633062320000|2021-10-01 04:25:20|397.61|393.51|397.6|393.5|397.62|393.52|397.6|393.5|4
1633062330000|2021-10-01 04:25:30|397.61|393.51|397.65|393.55|397.65|393.55|397.6|393.5|5
1633062340000|2021-10-01 04:25:40|397.62|393.52|397.46|393.36|397.62|393.52|397.43|393.33|13
1633062350000|2021-10-01 04:25:50|397.4|393.3|397.21|393.11|397.4|393.3|397.18|393.08|19
1633062360000|2021-10-01 04:26:00|397.2|393.1|397.25|393.15|397.29|393.19|397.2|393.1|11
1633062370000|2021-10-01 04:26:10|397.24|393.14|397.21|393.11|397.24|393.14|397.21|393.11|5
1633062380000|2021-10-01 04:26:20|397.25|393.15|397.25|393.15|397.3|393.2|397.24|393.14|8
1633062390000|2021-10-01 04:26:30|397.22|393.12|397.14|393.04|397.25|393.15|397.14|393.04|8
1633062400000|2021-10-01 04:26:40|397.2|393.1|397.03|392.93|397.21|393.11|396.96|392.86|14
1633062410000|2021-10-01 04:26:50|396.98|392.88|396.84|392.74|396.98|392.88|396.84|392.74|11
1633062420000|2021-10-01 04:27:00|396.85|392.75|396.79|392.69|396.87|392.77|396.77|392.67|6
1633062430000|2021-10-01 04:27:10|396.78|392.68|396.72|392.62|396.82|392.72|396.72|392.62|12
1633062440000|2021-10-01 04:27:20|396.82|392.72|396.82|392.72|396.82|392.72|396.82|392.72|1
1633062450000|2021-10-01 04:27:30|396.81|392.71|396.9|392.8|396.9|392.8|396.74|392.64|8
1633062460000|2021-10-01 04:27:40|396.89|392.79|396.92|392.82|396.92|392.82|396.89|392.79|4
1633062470000|2021-10-01 04:27:50|396.89|392.79|396.9|392.8|396.9|392.8|396.89|392.79|2
1633062480000|2021-10-01 04:28:00|396.91|392.81|396.91|392.81|396.91|392.81|396.9|392.8|5
1633062500000|2021-10-01 04:28:20|396.92|392.82|396.91|392.81|396.92|392.82|396.88|392.78|6
1633062520000|2021-10-01 04:28:40|396.92|392.82|396.46|392.36|396.92|392.82|396.44|392.34|15
1633062530000|2021-10-01 04:28:50|396.5|392.4|396.51|392.41|396.55|392.45|396.5|392.4|10
1633062540000|2021-10-01 04:29:00|396.52|392.42|396.57|392.47|396.57|392.47|396.52|392.42|12
1633062550000|2021-10-01 04:29:10|396.56|392.46|396.56|392.46|396.58|392.48|396.56|392.46|6
1633062560000|2021-10-01 04:29:20|396.57|392.47|396.77|392.67|396.77|392.67|396.57|392.47|9
1633062570000|2021-10-01 04:29:30|396.79|392.69|396.66|392.56|396.8|392.7|396.66|392.56|15
1633062580000|2021-10-01 04:29:40|396.64|392.54|396.72|392.62|396.72|392.62|396.64|392.54|12
1633062590000|2021-10-01 04:29:50|396.73|392.63|396.55|392.45|396.73|392.63|396.54|392.44|11
1633062600000|2021-10-01 04:30:00|396.56|392.46|396.55|392.45|396.63|392.53|396.51|392.41|14
1633062610000|2021-10-01 04:30:10|396.56|392.46|396.62|392.52|396.62|392.52|396.56|392.46|5
1633062620000|2021-10-01 04:30:20|396.63|392.53|396.8|392.7|396.8|392.7|396.61|392.51|12
1633062630000|2021-10-01 04:30:30|396.81|392.71|396.54|392.44|396.83|392.73|396.54|392.44|22
1633062640000|2021-10-01 04:30:40|396.53|392.43|396.6|392.5|396.65|392.55|396.53|392.43|13
1633062650000|2021-10-01 04:30:50|396.61|392.51|396.58|392.48|396.61|392.51|396.47|392.37|14
1633062660000|2021-10-01 04:31:00|396.5|392.4|396.38|392.28|396.5|392.4|396.3|392.2|15
1633062670000|2021-10-01 04:31:10|396.37|392.27|396.51|392.41|396.52|392.42|396.36|392.26|14
1633062680000|2021-10-01 04:31:20|396.52|392.42|396.6|392.5|396.73|392.63|396.5|392.4|12
1633062690000|2021-10-01 04:31:30|396.64|392.54|396.67|392.57|396.67|392.57|396.62|392.52|3
1633062700000|2021-10-01 04:31:40|396.69|392.59|396.72|392.62|396.72|392.62|396.66|392.56|8
1633062710000|2021-10-01 04:31:50|396.71|392.61|396.82|392.72|396.88|392.78|396.71|392.61|15
1633062720000|2021-10-01 04:32:00|396.83|392.73|396.91|392.81|396.92|392.82|396.83|392.73|8
1633062730000|2021-10-01 04:32:10|396.89|392.79|396.83|392.73|396.89|392.79|396.82|392.72|10
1633062740000|2021-10-01 04:32:20|396.86|392.76|396.84|392.74|396.86|392.76|396.82|392.72|10
1633062750000|2021-10-01 04:32:30|396.87|392.77|396.91|392.81|396.91|392.81|396.86|392.76|15
1633062760000|2021-10-01 04:32:40|396.89|392.79|396.91|392.81|396.91|392.81|396.89|392.79|6
1633062780000|2021-10-01 04:33:00|396.9|392.8|396.51|392.41|396.9|392.8|396.51|392.41|11
1633062790000|2021-10-01 04:33:10|396.48|392.38|396.27|392.17|396.48|392.38|396.27|392.17|12
1633062800000|2021-10-01 04:33:20|396.26|392.16|395.97|391.87|396.26|392.16|395.97|391.87|19
1633062810000|2021-10-01 04:33:30|395.98|391.88|395.64|391.54|396.01|391.91|395.64|391.54|18
1633062820000|2021-10-01 04:33:40|395.61|391.51|395.58|391.48|395.76|391.66|395.57|391.47|25
1633062830000|2021-10-01 04:33:50|395.6|391.5|395.8|391.7|395.8|391.7|395.6|391.5|14
1633062840000|2021-10-01 04:34:00|395.81|391.71|395.91|391.81|395.96|391.86|395.8|391.7|17
1633062850000|2021-10-01 04:34:10|395.93|391.83|395.95|391.85|395.95|391.85|395.91|391.81|9
1633062860000|2021-10-01 04:34:20|395.94|391.84|396.05|391.95|396.05|391.95|395.94|391.84|12
1633062870000|2021-10-01 04:34:30|396.06|391.96|396.1|392|396.1|392|396.04|391.94|8
1633062880000|2021-10-01 04:34:40|396.11|392.01|396.1|392|396.11|392.01|396.1|392|2
1633062900000|2021-10-01 04:35:00|396.12|392.02|396.23|392.13|396.23|392.13|396.1|392|11
1633062910000|2021-10-01 04:35:10|396.21|392.11|396.5|392.4|396.5|392.4|396.21|392.11|19
1633062920000|2021-10-01 04:35:20|396.49|392.39|396.4|392.3|396.5|392.4|396.38|392.28|9
1633062930000|2021-10-01 04:35:30|396.39|392.29|396.4|392.3|396.43|392.33|396.33|392.23|10
1633062940000|2021-10-01 04:35:40|396.41|392.31|396.41|392.31|396.44|392.34|396.39|392.29|13
1633062950000|2021-10-01 04:35:50|396.44|392.34|396.42|392.32|396.44|392.34|396.41|392.31|8
1633062960000|2021-10-01 04:36:00|396.43|392.33|396.5|392.4|396.5|392.4|396.43|392.33|17
1633062970000|2021-10-01 04:36:10|396.49|392.39|396.43|392.33|396.51|392.41|396.43|392.33|16
1633062980000|2021-10-01 04:36:20|396.44|392.34|396.48|392.38|396.48|392.38|396.41|392.31|11
1633062990000|2021-10-01 04:36:30|396.47|392.37|396.25|392.15|396.47|392.37|396.25|392.15|12
1633063000000|2021-10-01 04:36:40|396.26|392.16|396.32|392.22|396.32|392.22|396.25|392.15|10
1633063010000|2021-10-01 04:36:50|396.31|392.21|396.23|392.13|396.31|392.21|396.23|392.13|14
1633063020000|2021-10-01 04:37:00|396.26|392.16|396.22|392.12|396.26|392.16|396.22|392.12|8
1633063030000|2021-10-01 04:37:10|396.24|392.14|396.24|392.14|396.26|392.16|396.22|392.12|9
1633063040000|2021-10-01 04:37:20|396.28|392.18|396.28|392.18|396.29|392.19|396.23|392.13|10
1633063050000|2021-10-01 04:37:30|396.24|392.14|396.29|392.19|396.3|392.2|396.24|392.14|9
1633063060000|2021-10-01 04:37:40|396.3|392.2|396.25|392.15|396.3|392.2|396.24|392.14|8
1633063070000|2021-10-01 04:37:50|396.24|392.14|396.16|392.06|396.24|392.14|396.11|392.01|13
1633063080000|2021-10-01 04:38:00|396.17|392.07|395.76|391.66|396.17|392.07|395.76|391.66|20
1633063090000|2021-10-01 04:38:10|395.74|391.64|395.72|391.62|395.77|391.67|395.66|391.56|13
1633063100000|2021-10-01 04:38:20|395.75|391.65|395.75|391.65|395.76|391.66|395.62|391.52|17
1633063110000|2021-10-01 04:38:30|395.76|391.66|395.6|391.5|395.78|391.68|395.6|391.5|17
1633063120000|2021-10-01 04:38:40|395.61|391.51|395.63|391.53|395.65|391.55|395.6|391.5|6
1633063130000|2021-10-01 04:38:50|395.59|391.49|395.61|391.51|395.65|391.55|395.58|391.48|11
1633063140000|2021-10-01 04:39:00|395.58|391.48|395.28|391.18|395.58|391.48|395.28|391.18|11
1633063150000|2021-10-01 04:39:10|395.34|391.24|395.2|391.1|395.34|391.24|395.2|391.1|3
1633063160000|2021-10-01 04:39:20|395.15|391.05|395.2|391.1|395.3|391.2|395.15|391.05|3
1633063180000|2021-10-01 04:39:40|395.17|391.07|395.12|391.02|395.17|391.07|395.12|391.02|2
1633063190000|2021-10-01 04:39:50|395.2|391.1|395.2|391.1|395.23|391.13|395.19|391.09|5
1633063200000|2021-10-01 04:40:00|395.3|391.2|395.3|391.2|395.3|391.2|395.27|391.17|3
1633063210000|2021-10-01 04:40:10|395.33|391.23|395.32|391.22|395.35|391.25|395.29|391.19|13
1633063220000|2021-10-01 04:40:20|395.35|391.25|395.4|391.3|395.42|391.32|395.31|391.21|15
1633063230000|2021-10-01 04:40:30|395.43|391.33|395.53|391.43|395.53|391.43|395.42|391.32|13
1633063240000|2021-10-01 04:40:40|395.54|391.44|395.6|391.5|395.66|391.56|395.54|391.44|14
1633063250000|2021-10-01 04:40:50|395.56|391.46|395.68|391.58|395.72|391.62|395.55|391.45|20
1633063260000|2021-10-01 04:41:00|395.67|391.57|395.57|391.47|395.67|391.57|395.52|391.42|13
1633063270000|2021-10-01 04:41:10|395.6|391.5|395.57|391.47|395.61|391.51|395.56|391.46|7
1633063280000|2021-10-01 04:41:20|395.58|391.48|395.57|391.47|395.58|391.48|395.57|391.47|2
1633063290000|2021-10-01 04:41:30|395.59|391.49|395.6|391.5|395.6|391.5|395.59|391.49|2
1633063300000|2021-10-01 04:41:40|395.58|391.48|395.53|391.43|395.58|391.48|395.53|391.43|5
1633063310000|2021-10-01 04:41:50|395.54|391.44|395.5|391.4|395.67|391.57|395.46|391.36|23
1633063320000|2021-10-01 04:42:00|395.49|391.39|395.5|391.4|395.51|391.41|395.49|391.39|4
1633063330000|2021-10-01 04:42:10|395.47|391.37|395.5|391.4|395.5|391.4|395.45|391.35|7
1633063350000|2021-10-01 04:42:30|395.46|391.36|395.67|391.57|395.67|391.57|395.45|391.35|16
1633063360000|2021-10-01 04:42:40|395.66|391.56|395.69|391.59|395.7|391.6|395.66|391.56|9
1633063370000|2021-10-01 04:42:50|395.7|391.6|395.7|391.6|395.7|391.6|395.7|391.6|1
1633063380000|2021-10-01 04:43:00|395.71|391.61|395.76|391.66|395.77|391.67|395.71|391.61|8
1633063390000|2021-10-01 04:43:10|395.75|391.65|395.73|391.63|395.75|391.65|395.7|391.6|8
1633063400000|2021-10-01 04:43:20|395.7|391.6|395.62|391.52|395.71|391.61|395.62|391.52|6
1633063410000|2021-10-01 04:43:30|395.61|391.51|395.57|391.47|395.63|391.53|395.57|391.47|7
1633063420000|2021-10-01 04:43:40|395.51|391.41|395.41|391.31|395.53|391.43|395.38|391.28|13
1633063430000|2021-10-01 04:43:50|395.39|391.29|395.2|391.1|395.39|391.29|395.17|391.07|20
1633063440000|2021-10-01 04:44:00|395.24|391.14|395.23|391.13|395.34|391.24|395.19|391.09|15
1633063450000|2021-10-01 04:44:10|395.21|391.11|395.24|391.14|395.24|391.14|395.2|391.1|8
1633063460000|2021-10-01 04:44:20|395.22|391.12|395.3|391.2|395.31|391.21|395.22|391.12|5
1633063470000|2021-10-01 04:44:30|395.32|391.22|395.31|391.21|395.32|391.22|395.3|391.2|3
1633063480000|2021-10-01 04:44:40|395.34|391.24|395.37|391.27|395.39|391.29|395.34|391.24|5
1633063490000|2021-10-01 04:44:50|395.39|391.29|395.52|391.42|395.55|391.45|395.39|391.29|16
1633063500000|2021-10-01 04:45:00|395.58|391.48|395.6|391.5|395.61|391.51|395.53|391.43|5
1633063510000|2021-10-01 04:45:10|395.62|391.52|395.6|391.5|395.64|391.54|395.6|391.5|9
1633063520000|2021-10-01 04:45:20|395.62|391.52|395.44|391.34|395.62|391.52|395.44|391.34|12
1633063530000|2021-10-01 04:45:30|395.43|391.33|395.39|391.29|395.43|391.33|395.37|391.27|12
1633063540000|2021-10-01 04:45:40|395.4|391.3|395.36|391.26|395.41|391.31|395.36|391.26|6
1633063550000|2021-10-01 04:45:50|395.31|391.21|395.3|391.2|395.31|391.21|395.3|391.2|2
1633063560000|2021-10-01 04:46:00|395.32|391.22|395.23|391.13|395.32|391.22|395.2|391.1|8
1633063570000|2021-10-01 04:46:10|395.25|391.15|395.23|391.13|395.26|391.16|395.23|391.13|5
1633063580000|2021-10-01 04:46:20|395.25|391.15|395.19|391.09|395.25|391.15|395.17|391.07|5
1633063590000|2021-10-01 04:46:30|395.18|391.08|395.24|391.14|395.24|391.14|395.18|391.08|9
1633063600000|2021-10-01 04:46:40|395.25|391.15|395.24|391.14|395.25|391.15|395.23|391.13|6
1633063610000|2021-10-01 04:46:50|395.23|391.13|395.25|391.15|395.25|391.15|395.23|391.13|3
1633063620000|2021-10-01 04:47:00|395.24|391.14|395.24|391.14|395.24|391.14|395.23|391.13|3
1633063630000|2021-10-01 04:47:10|395.23|391.13|395.13|391.03|395.23|391.13|395.09|390.99|11
1633063640000|2021-10-01 04:47:20|395.1|391|395.06|390.96|395.11|391.01|395.06|390.96|6
1633063650000|2021-10-01 04:47:30|395.07|390.97|395.05|390.95|395.07|390.97|395.05|390.95|3
1633063660000|2021-10-01 04:47:40|395.04|390.94|395.06|390.96|395.07|390.97|395.04|390.94|10
1633063670000|2021-10-01 04:47:50|395.07|390.97|395.04|390.94|395.07|390.97|395.04|390.94|6
1633063680000|2021-10-01 04:48:00|395.05|390.95|395.07|390.97|395.07|390.97|395|390.9|11
1633063690000|2021-10-01 04:48:10|395.05|390.95|395.07|390.97|395.07|390.97|395.05|390.95|4
1633063700000|2021-10-01 04:48:20|395.06|390.96|395.18|391.08|395.18|391.08|395.05|390.95|11
1633063710000|2021-10-01 04:48:30|395.19|391.09|395.2|391.1|395.21|391.11|395.19|391.09|6
1633063730000|2021-10-01 04:48:50|395.19|391.09|395.17|391.07|395.19|391.09|395.17|391.07|3
1633063740000|2021-10-01 04:49:00|395.2|391.1|395.16|391.06|395.2|391.1|395.16|391.06|5
1633063750000|2021-10-01 04:49:10|395.17|391.07|395.03|390.93|395.17|391.07|395.01|390.91|19
1633063760000|2021-10-01 04:49:20|395.04|390.94|395.03|390.93|395.04|390.94|395.03|390.93|2
1633063770000|2021-10-01 04:49:30|395.05|390.95|394.98|390.88|395.05|390.95|394.98|390.88|4
1633063780000|2021-10-01 04:49:40|394.97|390.87|394.95|390.85|394.99|390.89|394.95|390.85|9
1633063790000|2021-10-01 04:49:50|394.96|390.86|395.03|390.93|395.03|390.93|394.95|390.85|11
1633063800000|2021-10-01 04:50:00|395.06|390.96|395.01|390.91|395.06|390.96|395.01|390.91|5
1633063810000|2021-10-01 04:50:10|395.05|390.95|395.2|391.1|395.2|391.1|395.05|390.95|12
1633063820000|2021-10-01 04:50:20|395.21|391.11|395.2|391.1|395.21|391.11|395.16|391.06|5
1633063830000|2021-10-01 04:50:30|395.21|391.11|395.4|391.3|395.41|391.31|395.2|391.1|17
1633063840000|2021-10-01 04:50:40|395.42|391.32|395.42|391.32|395.42|391.32|395.41|391.31|3
1633063850000|2021-10-01 04:50:50|395.46|391.36|395.48|391.38|395.48|391.38|395.44|391.34|10
1633063860000|2021-10-01 04:51:00|395.5|391.4|395.38|391.28|395.54|391.44|395.38|391.28|14
1633063870000|2021-10-01 04:51:10|395.42|391.32|395.39|391.29|395.42|391.32|395.34|391.24|7
1633063880000|2021-10-01 04:51:20|395.38|391.28|395.4|391.3|395.4|391.3|395.38|391.28|4
1633063890000|2021-10-01 04:51:30|395.42|391.32|395.49|391.39|395.49|391.39|395.41|391.31|12
1633063900000|2021-10-01 04:51:40|395.52|391.42|395.51|391.41|395.53|391.43|395.51|391.41|10
1633063910000|2021-10-01 04:51:50|395.52|391.42|395.5|391.4|395.53|391.43|395.5|391.4|9
1633063920000|2021-10-01 04:52:00|395.49|391.39|395.44|391.34|395.51|391.41|395.43|391.33|13
1633063930000|2021-10-01 04:52:10|395.41|391.31|395.44|391.34|395.44|391.34|395.38|391.28|10
1633063940000|2021-10-01 04:52:20|395.43|391.33|395.44|391.34|395.45|391.35|395.4|391.3|10
1633063950000|2021-10-01 04:52:30|395.45|391.35|395.44|391.34|395.45|391.35|395.44|391.34|4
1633063970000|2021-10-01 04:52:50|395.46|391.36|395.45|391.35|395.46|391.36|395.45|391.35|2
1633063980000|2021-10-01 04:53:00|395.44|391.34|395.44|391.34|395.46|391.36|395.44|391.34|8
1633063990000|2021-10-01 04:53:10|395.45|391.35|395.42|391.32|395.45|391.35|395.42|391.32|10
1633064000000|2021-10-01 04:53:20|395.41|391.31|395.26|391.16|395.41|391.31|395.25|391.15|12
1633064010000|2021-10-01 04:53:30|395.27|391.17|395.28|391.18|395.29|391.19|395.27|391.17|6
1633064020000|2021-10-01 04:53:40|395.29|391.19|395.26|391.16|395.3|391.2|395.26|391.16|11
1633064030000|2021-10-01 04:53:50|395.27|391.17|395.29|391.19|395.3|391.2|395.26|391.16|10
1633064040000|2021-10-01 04:54:00|395.26|391.16|395.3|391.2|395.31|391.21|395.26|391.16|4
1633064050000|2021-10-01 04:54:10|395.31|391.21|395.31|391.21|395.32|391.22|395.31|391.21|3
1633064060000|2021-10-01 04:54:20|395.3|391.2|395.3|391.2|395.32|391.22|395.3|391.2|6
1633064070000|2021-10-01 04:54:30|395.31|391.21|395.31|391.21|395.31|391.21|395.31|391.21|1
1633064080000|2021-10-01 04:54:40|395.35|391.25|395.32|391.22|395.36|391.26|395.32|391.22|3
1633064090000|2021-10-01 04:54:50|395.34|391.24|395.3|391.2|395.36|391.26|395.28|391.18|11
1633064100000|2021-10-01 04:55:00|395.31|391.21|395.29|391.19|395.31|391.21|395.25|391.15|7
1633064110000|2021-10-01 04:55:10|395.27|391.17|395.22|391.12|395.29|391.19|395.21|391.11|15
1633064120000|2021-10-01 04:55:20|395.21|391.11|395.2|391.1|395.25|391.15|395.17|391.07|12
1633064130000|2021-10-01 04:55:30|395.21|391.11|395.21|391.11|395.22|391.12|395.19|391.09|10
1633064140000|2021-10-01 04:55:40|395.2|391.1|395.2|391.1|395.21|391.11|395.2|391.1|5
1633064150000|2021-10-01 04:55:50|395.18|391.08|395.2|391.1|395.2|391.1|395.18|391.08|3
1633064160000|2021-10-01 04:56:00|395.17|391.07|395.12|391.02|395.17|391.07|395.11|391.01|14
1633064170000|2021-10-01 04:56:10|395.13|391.03|395.12|391.02|395.14|391.04|395.12|391.02|5
1633064180000|2021-10-01 04:56:20|395.14|391.04|395.17|391.07|395.17|391.07|395.11|391.01|11
1633064190000|2021-10-01 04:56:30|395.18|391.08|395.38|391.28|395.38|391.28|395.18|391.08|24
1633064200000|2021-10-01 04:56:40|395.39|391.29|395.58|391.48|395.58|391.48|395.38|391.28|12
1633064210000|2021-10-01 04:56:50|395.57|391.47|395.65|391.55|395.65|391.55|395.56|391.46|6
1633064220000|2021-10-01 04:57:00|395.63|391.53|395.78|391.68|395.81|391.71|395.63|391.53|14
1633064230000|2021-10-01 04:57:10|395.84|391.74|395.99|391.89|396.03|391.93|395.79|391.69|16
1633064240000|2021-10-01 04:57:20|395.94|391.84|395.99|391.89|396.01|391.91|395.94|391.84|10
1633064250000|2021-10-01 04:57:30|396.02|391.92|395.93|391.83|396.02|391.92|395.93|391.83|11
1633064260000|2021-10-01 04:57:40|395.92|391.82|396|391.9|396.01|391.91|395.91|391.81|7
1633064270000|2021-10-01 04:57:50|396.01|391.91|396|391.9|396.01|391.91|396|391.9|12
1633064280000|2021-10-01 04:58:00|396.04|391.94|396.04|391.94|396.04|391.94|395.99|391.89|6
1633064290000|2021-10-01 04:58:10|396.03|391.93|396.01|391.91|396.04|391.94|395.99|391.89|6
1633064300000|2021-10-01 04:58:20|396|391.9|396.07|391.97|396.07|391.97|396|391.9|5
1633064310000|2021-10-01 04:58:30|396.1|392|396.21|392.11|396.22|392.12|396.08|391.98|16
1633064320000|2021-10-01 04:58:40|396.2|392.1|396.42|392.32|396.43|392.33|396.2|392.1|21
1633064330000|2021-10-01 04:58:50|396.41|392.31|396.21|392.11|396.41|392.31|396.21|392.11|22
1633064340000|2021-10-01 04:59:00|396.22|392.12|396.21|392.11|396.22|392.12|396.15|392.05|15
1633064350000|2021-10-01 04:59:10|396.22|392.12|396.04|391.94|396.22|392.12|396.01|391.91|15
1633064360000|2021-10-01 04:59:20|396.03|391.93|396|391.9|396.1|392|396|391.9|7
1633064370000|2021-10-01 04:59:30|395.99|391.89|395.93|391.83|396|391.9|395.93|391.83|13
1633064380000|2021-10-01 04:59:40|395.98|391.88|395.73|391.63|395.98|391.88|395.73|391.63|16
1633064390000|2021-10-01 04:59:50|395.72|391.62|395.72|391.62|395.77|391.67|395.71|391.61|15
1633064400000|2021-10-01 05:00:00|395.73|391.63|395.79|391.69|395.8|391.7|395.73|391.63|8
1633064410000|2021-10-01 05:00:10|395.75|391.65|395.7|391.6|395.75|391.65|395.68|391.58|11
1633064420000|2021-10-01 05:00:20|395.69|391.59|395.7|391.6|395.7|391.6|395.69|391.59|2
1633064430000|2021-10-01 05:00:30|395.71|391.61|395.7|391.6|395.71|391.61|395.7|391.6|2
1633064440000|2021-10-01 05:00:40|395.69|391.59|395.72|391.62|395.72|391.62|395.69|391.59|12
1633064450000|2021-10-01 05:00:50|395.71|391.61|395.77|391.67|395.78|391.68|395.71|391.61|10
1633064460000|2021-10-01 05:01:00|395.78|391.68|395.75|391.65|395.78|391.68|395.75|391.65|3
1633064470000|2021-10-01 05:01:10|395.74|391.64|395.77|391.67|395.77|391.67|395.74|391.64|5
1633064480000|2021-10-01 05:01:20|395.8|391.7|395.81|391.71|395.81|391.71|395.8|391.7|4
1633064490000|2021-10-01 05:01:30|395.84|391.74|396.11|392.01|396.11|392.01|395.84|391.74|20
1633064500000|2021-10-01 05:01:40|396.1|392|396.19|392.09|396.19|392.09|396.1|392|11
1633064510000|2021-10-01 05:01:50|396.2|392.1|396.21|392.11|396.22|392.12|396.2|392.1|7
1633064520000|2021-10-01 05:02:00|396.22|392.12|396.23|392.13|396.27|392.17|396.21|392.11|13
1633064530000|2021-10-01 05:02:10|396.24|392.14|396.23|392.13|396.28|392.18|396.23|392.13|11
1633064540000|2021-10-01 05:02:20|396.21|392.11|396.07|391.97|396.21|392.11|396.04|391.94|11
1633064550000|2021-10-01 05:02:30|396.08|391.98|396.09|391.99|396.09|391.99|396.06|391.96|4
1633064560000|2021-10-01 05:02:40|396.07|391.97|395.9|391.8|396.07|391.97|395.89|391.79|15
1633064570000|2021-10-01 05:02:50|395.89|391.79|395.93|391.83|395.94|391.84|395.89|391.79|6
1633064580000|2021-10-01 05:03:00|395.9|391.8|395.9|391.8|395.93|391.83|395.9|391.8|4
1633064590000|2021-10-01 05:03:10|395.89|391.79|395.7|391.6|395.92|391.82|395.6|391.5|19
1633064600000|2021-10-01 05:03:20|395.68|391.58|395.6|391.5|395.68|391.58|395.6|391.5|11
1633064610000|2021-10-01 05:03:30|395.58|391.48|395.5|391.4|395.59|391.49|395.5|391.4|11
1633064620000|2021-10-01 05:03:40|395.48|391.38|395.47|391.37|395.5|391.4|395.46|391.36|9
1633064630000|2021-10-01 05:03:50|395.46|391.36|395.45|391.35|395.46|391.36|395.45|391.35|2
1633064640000|2021-10-01 05:04:00|395.46|391.36|395.45|391.35|395.46|391.36|395.45|391.35|2
1633064660000|2021-10-01 05:04:20|395.43|391.33|395.3|391.2|395.43|391.33|395.25|391.15|10
1633064670000|2021-10-01 05:04:30|395.36|391.26|395.26|391.16|395.37|391.27|395.25|391.15|10
1633064680000|2021-10-01 05:04:40|395.21|391.11|395.2|391.1|395.21|391.11|395.2|391.1|2
1633064690000|2021-10-01 05:04:50|395.21|391.11|395|390.9|395.21|391.11|394.97|390.87|13
1633064700000|2021-10-01 05:05:00|395.02|390.92|395.04|390.94|395.1|391|395|390.9|10
1633064710000|2021-10-01 05:05:10|395.06|390.96|395.16|391.06|395.17|391.07|395.05|390.95|11
1633064720000|2021-10-01 05:05:20|395.2|391.1|395.2|391.1|395.21|391.11|395.2|391.1|3
1633064730000|2021-10-01 05:05:30|395.24|391.14|395.2|391.1|395.24|391.14|395.2|391.1|5
1633064750000|2021-10-01 05:05:50|395.21|391.11|395.4|391.3|395.4|391.3|395.2|391.1|13
1633064760000|2021-10-01 05:06:00|395.41|391.31|395.4|391.3|395.42|391.32|395.39|391.29|14
1633064770000|2021-10-01 05:06:10|395.41|391.31|395.46|391.36|395.46|391.36|395.4|391.3|7
1633064780000|2021-10-01 05:06:20|395.48|391.38|395.71|391.61|395.71|391.61|395.45|391.35|20
1633064790000|2021-10-01 05:06:30|395.7|391.6|395.73|391.63|395.8|391.7|395.65|391.55|15
1633064800000|2021-10-01 05:06:40|395.71|391.61|395.69|391.59|395.74|391.64|395.69|391.59|10
1633064810000|2021-10-01 05:06:50|395.71|391.61|395.76|391.66|395.76|391.66|395.68|391.58|9
1633064820000|2021-10-01 05:07:00|395.73|391.63|395.7|391.6|395.75|391.65|395.66|391.56|12
1633064830000|2021-10-01 05:07:10|395.8|391.7|395.8|391.7|395.81|391.71|395.8|391.7|3
1633064840000|2021-10-01 05:07:20|395.72|391.62|395.75|391.65|395.75|391.65|395.72|391.62|2
1633064850000|2021-10-01 05:07:30|395.76|391.66|395.75|391.65|395.76|391.66|395.74|391.64|4
1633064860000|2021-10-01 05:07:40|395.73|391.63|395.71|391.61|395.73|391.63|395.71|391.61|3
1633064870000|2021-10-01 05:07:50|395.72|391.62|395.7|391.6|395.73|391.63|395.7|391.6|14
1633064880000|2021-10-01 05:08:00|395.71|391.61|395.75|391.65|395.75|391.65|395.7|391.6|6
1633064900000|2021-10-01 05:08:20|395.72|391.62|395.48|391.38|395.72|391.62|395.46|391.36|15
1633064910000|2021-10-01 05:08:30|395.4|391.3|395.27|391.17|395.41|391.31|395.27|391.17|10
1633064920000|2021-10-01 05:08:40|395.22|391.12|395.2|391.1|395.27|391.17|395.2|391.1|13
1633064930000|2021-10-01 05:08:50|395.19|391.09|395.21|391.11|395.27|391.17|395.18|391.08|10
1633064940000|2021-10-01 05:09:00|395.2|391.1|395.01|390.91|395.2|391.1|395|390.9|10
1633064950000|2021-10-01 05:09:10|395.08|390.98|395.06|390.96|395.08|390.98|395.06|390.96|4
1633064960000|2021-10-01 05:09:20|395.05|390.95|395.07|390.97|395.1|391|395.02|390.92|11
1633064970000|2021-10-01 05:09:30|395.08|390.98|394.89|390.79|395.08|390.98|394.88|390.78|16
1633064980000|2021-10-01 05:09:40|394.9|390.8|394.91|390.81|394.91|390.81|394.89|390.79|4
1633064990000|2021-10-01 05:09:50|394.9|390.8|394.91|390.81|394.95|390.85|394.9|390.8|8
1633065000000|2021-10-01 05:10:00|394.9|390.8|394.85|390.75|394.9|390.8|394.85|390.75|2
1633065010000|2021-10-01 05:10:10|394.81|390.71|394.6|390.5|394.81|390.71|394.6|390.5|10
1633065020000|2021-10-01 05:10:20|394.59|390.49|394.69|390.59|394.7|390.6|394.57|390.47|11
1633065030000|2021-10-01 05:10:30|394.62|390.52|394.66|390.56|394.7|390.6|394.6|390.5|8
1633065040000|2021-10-01 05:10:40|394.67|390.57|394.6|390.5|394.71|390.61|394.6|390.5|8
1633065050000|2021-10-01 05:10:50|394.64|390.54|394.65|390.55|394.7|390.6|394.62|390.52|12
1633065060000|2021-10-01 05:11:00|394.66|390.56|394.75|390.65|394.75|390.65|394.6|390.5|7
1633065070000|2021-10-01 05:11:10|394.8|390.7|394.9|390.8|394.91|390.81|394.8|390.7|11
1633065080000|2021-10-01 05:11:20|394.89|390.79|394.97|390.87|394.97|390.87|394.89|390.79|12
1633065090000|2021-10-01 05:11:30|394.93|390.83|395.01|390.91|395.03|390.93|394.92|390.82|15
1633065100000|2021-10-01 05:11:40|395.04|390.94|395.12|391.02|395.13|391.03|395.03|390.93|15
1633065110000|2021-10-01 05:11:50|395.14|391.04|395.21|391.11|395.25|391.15|395.14|391.04|12
1633065120000|2021-10-01 05:12:00|395.27|391.17|395.29|391.19|395.29|391.19|395.23|391.13|9
1633065130000|2021-10-01 05:12:10|395.3|391.2|395.35|391.25|395.35|391.25|395.27|391.17|10
1633065140000|2021-10-01 05:12:20|395.34|391.24|395.35|391.25|395.35|391.25|395.32|391.22|4
1633065150000|2021-10-01 05:12:30|395.36|391.26|395.48|391.38|395.49|391.39|395.35|391.25|21
1633065160000|2021-10-01 05:12:40|395.49|391.39|395.51|391.41|395.52|391.42|395.49|391.39|5
1633065170000|2021-10-01 05:12:50|395.52|391.42|395.5|391.4|395.52|391.42|395.5|391.4|5
1633065180000|2021-10-01 05:13:00|395.48|391.38|395.49|391.39|395.49|391.39|395.48|391.38|2
1633065190000|2021-10-01 05:13:10|395.48|391.38|395.49|391.39|395.49|391.39|395.48|391.38|2
1633065200000|2021-10-01 05:13:20|395.5|391.4|395.76|391.66|395.76|391.66|395.5|391.4|7
1633065210000|2021-10-01 05:13:30|395.8|391.7|395.9|391.8|395.95|391.85|395.73|391.63|14
1633065220000|2021-10-01 05:13:40|395.92|391.82|395.95|391.85|395.95|391.85|395.92|391.82|2
1633065230000|2021-10-01 05:13:50|395.9|391.8|395.84|391.74|395.91|391.81|395.82|391.72|7
1633065240000|2021-10-01 05:14:00|395.89|391.79|395.9|391.8|395.91|391.81|395.89|391.79|5
1633065260000|2021-10-01 05:14:20|395.92|391.82|395.92|391.82|395.92|391.82|395.91|391.81|3
1633065270000|2021-10-01 05:14:30|395.9|391.8|395.94|391.84|395.96|391.86|395.9|391.8|10
1633065280000|2021-10-01 05:14:40|395.93|391.83|395.9|391.8|395.93|391.83|395.9|391.8|2
1633065290000|2021-10-01 05:14:50|395.82|391.72|395.79|391.69|395.82|391.72|395.78|391.68|8
1633065300000|2021-10-01 05:15:00|395.8|391.7|395.6|391.5|395.8|391.7|395.6|391.5|9
1633065310000|2021-10-01 05:15:10|395.61|391.51|395.73|391.63|395.74|391.64|395.6|391.5|13
1633065320000|2021-10-01 05:15:20|395.72|391.62|395.75|391.65|395.75|391.65|395.7|391.6|8
1633065330000|2021-10-01 05:15:30|395.77|391.67|396.02|391.92|396.07|391.97|395.76|391.66|18
1633065340000|2021-10-01 05:15:40|396.08|391.98|396.2|392.1|396.2|392.1|396.08|391.98|2
1633065350000|2021-10-01 05:15:50|396.24|392.14|396.31|392.21|396.31|392.21|396.2|392.1|9
1633065360000|2021-10-01 05:16:00|396.3|392.2|396.41|392.31|396.41|392.31|396.3|392.2|8
1633065370000|2021-10-01 05:16:10|396.46|392.36|396.5|392.4|396.5|392.4|396.41|392.31|16
1633065380000|2021-10-01 05:16:20|396.53|392.43|396.79|392.69|396.79|392.69|396.5|392.4|23
1633065390000|2021-10-01 05:16:30|396.8|392.7|396.82|392.72|396.82|392.72|396.8|392.7|8
1633065400000|2021-10-01 05:16:40|396.8|392.7|396.7|392.6|396.81|392.71|396.7|392.6|13
1633065410000|2021-10-01 05:16:50|396.8|392.7|396.74|392.64|396.8|392.7|396.72|392.62|8
1633065420000|2021-10-01 05:17:00|396.75|392.65|396.98|392.88|397|392.9|396.73|392.63|28
1633065430000|2021-10-01 05:17:10|396.97|392.87|396.96|392.86|396.99|392.89|396.88|392.78|12
1633065440000|2021-10-01 05:17:20|396.95|392.85|396.95|392.85|396.96|392.86|396.94|392.84|7
1633065450000|2021-10-01 05:17:30|396.96|392.86|396.98|392.88|396.98|392.88|396.95|392.85|6
1633065460000|2021-10-01 05:17:40|397|392.9|397|392.9|397.14|393.04|397|392.9|8
1633065470000|2021-10-01 05:17:50|397.06|392.96|397.14|393.04|397.29|393.19|397|392.9|13
1633065480000|2021-10-01 05:18:00|397.13|393.03|397.1|393|397.22|393.12|397.1|393|11
1633065490000|2021-10-01 05:18:10|397.2|393.1|397.1|393|397.2|393.1|397.1|393|8
1633065500000|2021-10-01 05:18:20|397.18|393.08|397.2|393.1|397.22|393.12|397.1|393|6
1633065510000|2021-10-01 05:18:30|397.18|393.08|397.23|393.13|397.32|393.22|397.18|393.08|10
1633065520000|2021-10-01 05:18:40|397.25|393.15|397.25|393.15|397.33|393.23|397.2|393.1|9
1633065530000|2021-10-01 05:18:50|397.19|393.09|397.2|393.1|397.3|393.2|397.1|393|15
1633065540000|2021-10-01 05:19:00|397.17|393.07|397.09|392.99|397.2|393.1|397.09|392.99|6
1633065550000|2021-10-01 05:19:10|397.1|393|397.33|393.23|397.35|393.25|397.09|392.99|15
1633065560000|2021-10-01 05:19:20|397.22|393.12|397.25|393.15|397.31|393.21|397.16|393.06|21
1633065570000|2021-10-01 05:19:30|397.26|393.16|397.26|393.16|397.3|393.2|397.24|393.14|8
1633065580000|2021-10-01 05:19:40|397.27|393.17|397.22|393.12|397.27|393.17|397.19|393.09|9
1633065590000|2021-10-01 05:19:50|397.12|393.02|397.16|393.06|397.23|393.13|397.12|393.02|10
1633065600000|2021-10-01 05:20:00|397.17|393.07|397.33|393.23|397.34|393.24|397.12|393.02|15
1633065610000|2021-10-01 05:20:10|397.31|393.21|397.39|393.29|397.39|393.29|397.26|393.16|12
1633065620000|2021-10-01 05:20:20|397.38|393.28|397.39|393.29|397.39|393.29|397.35|393.25|6
1633065630000|2021-10-01 05:20:30|397.43|393.33|397.44|393.34|397.48|393.38|397.41|393.31|11
1633065640000|2021-10-01 05:20:40|397.45|393.35|397.3|393.2|397.46|393.36|397.28|393.18|13
1633065650000|2021-10-01 05:20:50|397.2|393.1|396.9|392.8|397.2|393.1|396.9|392.8|23
1633065660000|2021-10-01 05:21:00|396.91|392.81|396.87|392.77|396.96|392.86|396.85|392.75|17
1633065670000|2021-10-01 05:21:10|396.9|392.8|396.89|392.79|396.93|392.83|396.8|392.7|13
1633065680000|2021-10-01 05:21:20|396.88|392.78|396.97|392.87|396.98|392.88|396.84|392.74|12
1633065690000|2021-10-01 05:21:30|396.93|392.83|396.98|392.88|396.98|392.88|396.82|392.72|15
1633065700000|2021-10-01 05:21:40|397|392.9|396.97|392.87|397.03|392.93|396.95|392.85|8
1633065710000|2021-10-01 05:21:50|396.94|392.84|396.93|392.83|396.99|392.89|396.91|392.81|11
1633065720000|2021-10-01 05:22:00|396.96|392.86|396.89|392.79|396.97|392.87|396.89|392.79|4
1633065730000|2021-10-01 05:22:10|396.87|392.77|397|392.9|397|392.9|396.86|392.76|14
1633065740000|2021-10-01 05:22:20|396.9|392.8|396.96|392.86|397|392.9|396.89|392.79|12
1633065750000|2021-10-01 05:22:30|397.01|392.91|397.19|393.09|397.24|393.14|397.01|392.91|13
1633065760000|2021-10-01 05:22:40|397.2|393.1|397.32|393.22|397.32|393.22|397.2|393.1|7
1633065770000|2021-10-01 05:22:50|397.28|393.18|397.41|393.31|397.45|393.35|397.28|393.18|16
1633065780000|2021-10-01 05:23:00|397.4|393.3|397.34|393.24|397.45|393.35|397.34|393.24|9
1633065790000|2021-10-01 05:23:10|397.33|393.23|397.3|393.2|397.34|393.24|397.24|393.14|7
1633065800000|2021-10-01 05:23:20|397.25|393.15|397.2|393.1|397.3|393.2|397.18|393.08|13
1633065810000|2021-10-01 05:23:30|397.14|393.04|397.11|393.01|397.2|393.1|397.09|392.99|8
1633065820000|2021-10-01 05:23:40|397.08|392.98|397.08|392.98|397.11|393.01|397.08|392.98|4
1633065830000|2021-10-01 05:23:50|397.11|393.01|396.8|392.7|397.11|393.01|396.8|392.7|9
1633065840000|2021-10-01 05:24:00|396.79|392.69|396.78|392.68|396.91|392.81|396.78|392.68|15
1633065850000|2021-10-01 05:24:10|396.8|392.7|396.8|392.7|396.85|392.75|396.75|392.65|17
1633065860000|2021-10-01 05:24:20|396.7|392.6|396.8|392.7|396.8|392.7|396.68|392.58|13
1633065870000|2021-10-01 05:24:30|396.75|392.65|396.7|392.6|396.75|392.65|396.6|392.5|21
1633065880000|2021-10-01 05:24:40|396.62|392.52|396.8|392.7|396.85|392.75|396.62|392.52|11
1633065890000|2021-10-01 05:24:50|396.79|392.69|396.86|392.76|396.86|392.76|396.78|392.68|7
1633065900000|2021-10-01 05:25:00|396.82|392.72|397.06|392.96|397.06|392.96|396.79|392.69|18
1633065910000|2021-10-01 05:25:10|397|392.9|397.11|393.01|397.16|393.06|397|392.9|9
1633065920000|2021-10-01 05:25:20|397.12|393.02|397.2|393.1|397.21|393.11|397.09|392.99|12
1633065930000|2021-10-01 05:25:30|397.22|393.12|397.36|393.26|397.44|393.34|397.22|393.12|16
1633065940000|2021-10-01 05:25:40|397.37|393.27|397.38|393.28|397.39|393.29|397.35|393.25|10
1633065950000|2021-10-01 05:25:50|397.39|393.29|397.38|393.28|397.42|393.32|397.33|393.23|21
1633065960000|2021-10-01 05:26:00|397.39|393.29|397.35|393.25|397.4|393.3|397.35|393.25|5
1633065970000|2021-10-01 05:26:10|397.41|393.31|397.42|393.32|397.42|393.32|397.37|393.27|10
1633065980000|2021-10-01 05:26:20|397.43|393.33|397.3|393.2|397.43|393.33|397.22|393.12|7
1633065990000|2021-10-01 05:26:30|397.25|393.15|397.29|393.19|397.3|393.2|397.25|393.15|5
1633066000000|2021-10-01 05:26:40|397.3|393.2|397.4|393.3|397.42|393.32|397.28|393.18|10
1633066010000|2021-10-01 05:26:50|397.42|393.32|397.42|393.32|397.42|393.32|397.4|393.3|5
1633066020000|2021-10-01 05:27:00|397.41|393.31|397.2|393.1|397.42|393.32|397.17|393.07|9
1633066030000|2021-10-01 05:27:10|397.17|393.07|397.2|393.1|397.2|393.1|397.17|393.07|4
1633066040000|2021-10-01 05:27:20|397.18|393.08|396.95|392.85|397.18|393.08|396.9|392.8|14
1633066050000|2021-10-01 05:27:30|396.94|392.84|396.89|392.79|396.94|392.84|396.89|392.79|5
1633066060000|2021-10-01 05:27:40|396.9|392.8|396.93|392.83|396.95|392.85|396.89|392.79|16
1633066070000|2021-10-01 05:27:50|396.9|392.8|396.9|392.8|396.94|392.84|396.9|392.8|10
1633066080000|2021-10-01 05:28:00|396.91|392.81|396.8|392.7|396.94|392.84|396.78|392.68|9
1633066090000|2021-10-01 05:28:10|396.78|392.68|396.79|392.69|396.79|392.69|396.71|392.61|8
1633066100000|2021-10-01 05:28:20|396.76|392.66|397.01|392.91|397.01|392.91|396.76|392.66|8
1633066110000|2021-10-01 05:28:30|397.02|392.92|397.05|392.95|397.1|393|396.95|392.85|11
1633066120000|2021-10-01 05:28:40|397.06|392.96|397.08|392.98|397.08|392.98|397.06|392.96|3
1633066130000|2021-10-01 05:28:50|397.09|392.99|397.23|393.13|397.23|393.13|397.04|392.94|12
1633066140000|2021-10-01 05:29:00|397.24|393.14|397.53|393.43|397.53|393.43|397.22|393.12|25
1633066150000|2021-10-01 05:29:10|397.48|393.38|397.46|393.36|397.48|393.38|397.4|393.3|5
1633066160000|2021-10-01 05:29:20|397.4|393.3|397.51|393.41|397.51|393.41|397.4|393.3|9
1633066170000|2021-10-01 05:29:30|397.53|393.43|397.3|393.2|397.53|393.43|397.3|393.2|10
1633066180000|2021-10-01 05:29:40|397.29|393.19|397.19|393.09|397.3|393.2|397.18|393.08|8
1633066190000|2021-10-01 05:29:50|397.2|393.1|397.2|393.1|397.2|393.1|397.08|392.98|6
1633066200000|2021-10-01 05:30:00|397.08|392.98|397.1|393|397.1|393|397.08|392.98|9
1633066210000|2021-10-01 05:30:10|397.13|393.03|397.14|393.04|397.2|393.1|397.13|393.03|12
1633066220000|2021-10-01 05:30:20|397.15|393.05|397.12|393.02|397.15|393.05|397.12|393.02|3
1633066230000|2021-10-01 05:30:30|397.14|393.04|397.2|393.1|397.24|393.14|397.13|393.03|15
1633066240000|2021-10-01 05:30:40|397.21|393.11|397.23|393.13|397.25|393.15|397.21|393.11|14
1633066250000|2021-10-01 05:30:50|397.27|393.17|397.23|393.13|397.28|393.18|397.23|393.13|8
1633066260000|2021-10-01 05:31:00|397.26|393.16|397.25|393.15|397.28|393.18|397.25|393.15|7
1633066270000|2021-10-01 05:31:10|397.23|393.13|397.3|393.2|397.3|393.2|397.23|393.13|8
1633066280000|2021-10-01 05:31:20|397.31|393.21|397.32|393.22|397.33|393.23|397.3|393.2|7
1633066290000|2021-10-01 05:31:30|397.34|393.24|397.5|393.4|397.5|393.4|397.34|393.24|9
1633066310000|2021-10-01 05:31:50|397.54|393.44|397.53|393.43|397.54|393.44|397.5|393.4|5
1633066320000|2021-10-01 05:32:00|397.54|393.44|397.39|393.29|397.54|393.44|397.37|393.27|15
1633066330000|2021-10-01 05:32:10|397.37|393.27|397.4|393.3|397.41|393.31|397.37|393.27|8
1633066340000|2021-10-01 05:32:20|397.39|393.29|397.42|393.32|397.44|393.34|397.38|393.28|7
1633066350000|2021-10-01 05:32:30|397.41|393.31|397.37|393.27|397.41|393.31|397.36|393.26|8
1633066360000|2021-10-01 05:32:40|397.36|393.26|397.37|393.27|397.37|393.27|397.35|393.25|3
1633066370000|2021-10-01 05:32:50|397.36|393.26|397.37|393.27|397.37|393.27|397.36|393.26|4
1633066380000|2021-10-01 05:33:00|397.36|393.26|397.37|393.27|397.37|393.27|397.36|393.26|2
1633066390000|2021-10-01 05:33:10|397.38|393.28|397.41|393.31|397.41|393.31|397.32|393.22|5
1633066400000|2021-10-01 05:33:20|397.4|393.3|397.38|393.28|397.42|393.32|397.37|393.27|9
1633066410000|2021-10-01 05:33:30|397.41|393.31|397.21|393.11|397.41|393.31|397.19|393.09|8
1633066420000|2021-10-01 05:33:40|397.22|393.12|397.32|393.22|397.32|393.22|397.16|393.06|8
1633066430000|2021-10-01 05:33:50|397.3|393.2|397.4|393.3|397.4|393.3|397.3|393.2|16
1633066440000|2021-10-01 05:34:00|397.45|393.35|397.4|393.3|397.46|393.36|397.38|393.28|14
1633066450000|2021-10-01 05:34:10|397.39|393.29|397.36|393.26|397.4|393.3|397.35|393.25|19
1633066460000|2021-10-01 05:34:20|397.37|393.27|397.4|393.3|397.42|393.32|397.37|393.27|10
1633066470000|2021-10-01 05:34:30|397.42|393.32|397.45|393.35|397.45|393.35|397.41|393.31|6
1633066480000|2021-10-01 05:34:40|397.44|393.34|397.5|393.4|397.5|393.4|397.43|393.33|13
1633066490000|2021-10-01 05:34:50|397.57|393.47|397.65|393.55|397.65|393.55|397.53|393.43|10
1633066500000|2021-10-01 05:35:00|397.66|393.56|397.62|393.52|397.67|393.57|397.62|393.52|11
1633066510000|2021-10-01 05:35:10|397.63|393.53|397.77|393.67|397.77|393.67|397.63|393.53|19
1633066520000|2021-10-01 05:35:20|397.78|393.68|397.66|393.56|397.78|393.68|397.63|393.53|20
1633066530000|2021-10-01 05:35:30|397.65|393.55|397.71|393.61|397.72|393.62|397.61|393.51|15
1633066540000|2021-10-01 05:35:40|397.7|393.6|397.78|393.68|397.78|393.68|397.7|393.6|17
1633066550000|2021-10-01 05:35:50|397.79|393.69|397.78|393.68|397.84|393.74|397.78|393.68|14
1633066560000|2021-10-01 05:36:00|397.8|393.7|397.8|393.7|397.81|393.71|397.73|393.63|6
1633066570000|2021-10-01 05:36:10|397.81|393.71|397.8|393.7|397.84|393.74|397.8|393.7|8
1633066580000|2021-10-01 05:36:20|397.81|393.71|397.91|393.81|397.92|393.82|397.81|393.71|16
1633066590000|2021-10-01 05:36:30|397.95|393.85|397.93|393.83|397.98|393.88|397.93|393.83|11
1633066600000|2021-10-01 05:36:40|397.94|393.84|397.97|393.87|398.01|393.91|397.94|393.84|12
1633066610000|2021-10-01 05:36:50|398.06|393.96|398|393.9|398.08|393.98|398|393.9|28
1633066620000|2021-10-01 05:37:00|398.03|393.93|397.95|393.85|398.03|393.93|397.92|393.82|16
1633066630000|2021-10-01 05:37:10|397.91|393.81|397.89|393.79|397.96|393.86|397.89|393.79|15
1633066640000|2021-10-01 05:37:20|397.9|393.8|397.99|393.89|398|393.9|397.9|393.8|11
1633066650000|2021-10-01 05:37:30|397.98|393.88|397.96|393.86|397.99|393.89|397.96|393.86|9
1633066660000|2021-10-01 05:37:40|397.98|393.88|398|393.9|398|393.9|397.93|393.83|11
1633066670000|2021-10-01 05:37:50|398.01|393.91|398|393.9|398.06|393.96|397.96|393.86|12
1633066680000|2021-10-01 05:38:00|397.98|393.88|397.94|393.84|397.98|393.88|397.94|393.84|6
1633066690000|2021-10-01 05:38:10|397.95|393.85|397.89|393.79|397.99|393.89|397.81|393.71|21
1633066700000|2021-10-01 05:38:20|397.87|393.77|398|393.9|398.01|393.91|397.87|393.77|9
1633066710000|2021-10-01 05:38:30|397.99|393.89|397.98|393.88|398|393.9|397.96|393.86|11
1633066720000|2021-10-01 05:38:40|397.97|393.87|397.96|393.86|398.05|393.95|397.96|393.86|11
1633066730000|2021-10-01 05:38:50|397.99|393.89|397.9|393.8|397.99|393.89|397.9|393.8|8
1633066740000|2021-10-01 05:39:00|397.91|393.81|397.91|393.81|397.94|393.84|397.9|393.8|20
1633066750000|2021-10-01 05:39:10|397.9|393.8|397.9|393.8|397.93|393.83|397.9|393.8|11
1633066760000|2021-10-01 05:39:20|397.91|393.81|397.92|393.82|397.92|393.82|397.91|393.81|2
1633066770000|2021-10-01 05:39:30|397.95|393.85|397.96|393.86|398|393.9|397.94|393.84|6
1633066780000|2021-10-01 05:39:40|397.97|393.87|398.07|393.97|398.08|393.98|397.97|393.87|17
1633066790000|2021-10-01 05:39:50|398.08|393.98|398.08|393.98|398.12|394.02|398.07|393.97|18
1633066800000|2021-10-01 05:40:00|398.07|393.97|398.11|394.01|398.11|394.01|398.05|393.95|8
1633066810000|2021-10-01 05:40:10|398.13|394.03|398.36|394.26|398.36|394.26|398.11|394.01|18
1633066820000|2021-10-01 05:40:20|398.4|394.3|398.45|394.35|398.48|394.38|398.4|394.3|11
1633066830000|2021-10-01 05:40:30|398.46|394.36|398.49|394.39|398.52|394.42|398.46|394.36|12
1633066840000|2021-10-01 05:40:40|398.57|394.47|398.69|394.59|398.69|394.59|398.57|394.47|16
1633066850000|2021-10-01 05:40:50|398.68|394.58|398.78|394.68|398.8|394.7|398.68|394.58|13
1633066860000|2021-10-01 05:41:00|398.79|394.69|398.8|394.7|398.81|394.71|398.78|394.68|8
1633066870000|2021-10-01 05:41:10|398.81|394.71|398.8|394.7|398.81|394.71|398.8|394.7|2
1633066880000|2021-10-01 05:41:20|398.84|394.74|398.8|394.7|398.91|394.81|398.8|394.7|5
1633066890000|2021-10-01 05:41:30|398.85|394.75|398.8|394.7|398.9|394.8|398.8|394.7|8
1633066900000|2021-10-01 05:41:40|398.83|394.73|398.94|394.84|398.94|394.84|398.8|394.7|7
1633066910000|2021-10-01 05:41:50|398.9|394.8|398.6|394.5|398.96|394.86|398.6|394.5|17
1633066920000|2021-10-01 05:42:00|398.66|394.56|398.59|394.49|398.66|394.56|398.57|394.47|17
1633066930000|2021-10-01 05:42:10|398.6|394.5|398.35|394.25|398.6|394.5|398.35|394.25|16
1633066940000|2021-10-01 05:42:20|398.34|394.24|398.38|394.28|398.38|394.28|398.34|394.24|7
1633066950000|2021-10-01 05:42:30|398.37|394.27|398.39|394.29|398.39|394.29|398.37|394.27|6
1633066960000|2021-10-01 05:42:40|398.38|394.28|398.76|394.66|398.83|394.73|398.38|394.28|25
1633066970000|2021-10-01 05:42:50|398.78|394.68|398.79|394.69|398.79|394.69|398.76|394.66|7
1633066980000|2021-10-01 05:43:00|398.78|394.68|398.84|394.74|398.84|394.74|398.78|394.68|10
1633066990000|2021-10-01 05:43:10|398.85|394.75|398.97|394.87|398.98|394.88|398.84|394.74|15
1633067000000|2021-10-01 05:43:20|398.98|394.88|398.94|394.84|398.98|394.88|398.91|394.81|6
1633067010000|2021-10-01 05:43:30|398.98|394.88|399.01|394.91|399.01|394.91|398.95|394.85|8
1633067020000|2021-10-01 05:43:40|399|394.9|398.84|394.74|399.04|394.94|398.8|394.7|13
1633067030000|2021-10-01 05:43:50|398.8|394.7|398.81|394.71|398.86|394.76|398.78|394.68|6
1633067040000|2021-10-01 05:44:00|398.8|394.7|398.8|394.7|398.8|394.7|398.8|394.7|1
1633067050000|2021-10-01 05:44:10|398.79|394.69|398.8|394.7|398.83|394.73|398.65|394.55|9
1633067060000|2021-10-01 05:44:20|398.82|394.72|398.8|394.7|398.87|394.77|398.8|394.7|6
1633067070000|2021-10-01 05:44:30|398.81|394.71|398.81|394.71|398.81|394.71|398.8|394.7|7
1633067080000|2021-10-01 05:44:40|398.8|394.7|398.64|394.54|398.81|394.71|398.64|394.54|10
1633067090000|2021-10-01 05:44:50|398.63|394.53|398.59|394.49|398.67|394.57|398.59|394.49|10
1633067100000|2021-10-01 05:45:00|398.65|394.55|398.7|394.6|398.7|394.6|398.61|394.51|15
1633067110000|2021-10-01 05:45:10|398.71|394.61|398.61|394.51|398.71|394.61|398.61|394.51|7
1633067120000|2021-10-01 05:45:20|398.6|394.5|398.59|394.49|398.6|394.5|398.56|394.46|5
1633067130000|2021-10-01 05:45:30|398.54|394.44|398.4|394.3|398.54|394.44|398.4|394.3|11
1633067140000|2021-10-01 05:45:40|398.41|394.31|398.48|394.38|398.48|394.38|398.4|394.3|6
1633067150000|2021-10-01 05:45:50|398.49|394.39|398.45|394.35|398.49|394.39|398.45|394.35|4
1633067160000|2021-10-01 05:46:00|398.47|394.37|398.58|394.48|398.65|394.55|398.47|394.37|12
1633067170000|2021-10-01 05:46:10|398.6|394.5|398.62|394.52|398.63|394.53|398.54|394.44|16
1633067180000|2021-10-01 05:46:20|398.64|394.54|398.78|394.68|398.78|394.68|398.63|394.53|12
1633067190000|2021-10-01 05:46:30|398.75|394.65|398.76|394.66|398.76|394.66|398.71|394.61|11
1633067200000|2021-10-01 05:46:40|398.74|394.64|398.74|394.64|398.76|394.66|398.71|394.61|11
1633067210000|2021-10-01 05:46:50|398.75|394.65|398.52|394.42|398.89|394.79|398.52|394.42|20
1633067220000|2021-10-01 05:47:00|398.5|394.4|398.45|394.35|398.5|394.4|398.45|394.35|8
1633067230000|2021-10-01 05:47:10|398.43|394.33|398.41|394.31|398.44|394.34|398.4|394.3|7
1633067240000|2021-10-01 05:47:20|398.42|394.32|398.5|394.4|398.52|394.42|398.42|394.32|13
1633067250000|2021-10-01 05:47:30|398.49|394.39|398.36|394.26|398.49|394.39|398.35|394.25|15
1633067260000|2021-10-01 05:47:40|398.34|394.24|398.31|394.21|398.35|394.25|398.31|394.21|10
1633067270000|2021-10-01 05:47:50|398.3|394.2|398.31|394.21|398.32|394.22|398.29|394.19|10
1633067280000|2021-10-01 05:48:00|398.3|394.2|398.3|394.2|398.3|394.2|398.27|394.17|6
1633067290000|2021-10-01 05:48:10|398.31|394.21|398.12|394.02|398.31|394.21|398.12|394.02|12
1633067300000|2021-10-01 05:48:20|398.14|394.04|398.17|394.07|398.18|394.08|398.14|394.04|5
1633067310000|2021-10-01 05:48:30|398.13|394.03|398.14|394.04|398.17|394.07|398.13|394.03|5
1633067320000|2021-10-01 05:48:40|398.13|394.03|398.25|394.15|398.25|394.15|398.13|394.03|13
1633067330000|2021-10-01 05:48:50|398.22|394.12|398.32|394.22|398.35|394.25|398.22|394.12|8
1633067340000|2021-10-01 05:49:00|398.37|394.27|398.32|394.22|398.38|394.28|398.32|394.22|7
1633067350000|2021-10-01 05:49:10|398.33|394.23|398.33|394.23|398.33|394.23|398.32|394.22|3
1633067360000|2021-10-01 05:49:20|398.3|394.2|398.35|394.25|398.36|394.26|398.3|394.2|9
1633067370000|2021-10-01 05:49:30|398.37|394.27|398.36|394.26|398.37|394.27|398.35|394.25|5
1633067380000|2021-10-01 05:49:40|398.34|394.24|398.34|394.24|398.34|394.24|398.34|394.24|1
1633067390000|2021-10-01 05:49:50|398.31|394.21|398.33|394.23|398.33|394.23|398.31|394.21|3
1633067400000|2021-10-01 05:50:00|398.37|394.27|398.38|394.28|398.4|394.3|398.37|394.27|4
1633067410000|2021-10-01 05:50:10|398.35|394.25|398.65|394.55|398.65|394.55|398.35|394.25|17
1633067420000|2021-10-01 05:50:20|398.63|394.53|398.7|394.6|398.77|394.67|398.63|394.53|19
1633067430000|2021-10-01 05:50:30|398.68|394.58|398.82|394.72|398.84|394.74|398.68|394.58|16
1633067440000|2021-10-01 05:50:40|398.88|394.78|398.84|394.74|398.95|394.85|398.84|394.74|21
1633067450000|2021-10-01 05:50:50|398.89|394.79|398.88|394.78|398.91|394.81|398.87|394.77|8
1633067460000|2021-10-01 05:51:00|398.9|394.8|398.91|394.81|398.91|394.81|398.88|394.78|9
1633067470000|2021-10-01 05:51:10|398.92|394.82|398.85|394.75|398.92|394.82|398.83|394.73|9
1633067480000|2021-10-01 05:51:20|398.86|394.76|398.85|394.75|398.88|394.78|398.84|394.74|13
1633067490000|2021-10-01 05:51:30|398.86|394.76|398.86|394.76|398.87|394.77|398.82|394.72|15
1633067500000|2021-10-01 05:51:40|398.81|394.71|398.68|394.58|398.92|394.82|398.68|394.58|13
1633067510000|2021-10-01 05:51:50|398.63|394.53|398.62|394.52|398.69|394.59|398.6|394.5|10
1633067520000|2021-10-01 05:52:00|398.56|394.46|398.61|394.51|398.64|394.54|398.53|394.43|15
1633067530000|2021-10-01 05:52:10|398.63|394.53|398.61|394.51|398.66|394.56|398.61|394.51|13
1633067540000|2021-10-01 05:52:20|398.62|394.52|398.61|394.51|398.67|394.57|398.6|394.5|12
1633067550000|2021-10-01 05:52:30|398.6|394.5|398.63|394.53|398.63|394.53|398.6|394.5|5
1633067560000|2021-10-01 05:52:40|398.64|394.54|398.61|394.51|398.64|394.54|398.61|394.51|6
1633067570000|2021-10-01 05:52:50|398.63|394.53|398.61|394.51|398.63|394.53|398.61|394.51|4
1633067580000|2021-10-01 05:53:00|398.63|394.53|398.62|394.52|398.63|394.53|398.61|394.51|3
1633067590000|2021-10-01 05:53:10|398.61|394.51|398.48|394.38|398.63|394.53|398.48|394.38|11
1633067600000|2021-10-01 05:53:20|398.46|394.36|398.3|394.2|398.46|394.36|398.3|394.2|9
1633067610000|2021-10-01 05:53:30|398.29|394.19|398.1|394|398.29|394.19|398.1|394|9
1633067620000|2021-10-01 05:53:40|398.09|393.99|398.01|393.91|398.1|394|398|393.9|6
1633067630000|2021-10-01 05:53:50|398.02|393.92|397.98|393.88|398.02|393.92|397.98|393.88|5
1633067640000|2021-10-01 05:54:00|397.97|393.87|398.21|394.11|398.21|394.11|397.97|393.87|13
1633067650000|2021-10-01 05:54:10|398.22|394.12|398.25|394.15|398.3|394.2|398.21|394.11|8
1633067660000|2021-10-01 05:54:20|398.26|394.16|398.25|394.15|398.26|394.16|398.23|394.13|4
1633067670000|2021-10-01 05:54:30|398.24|394.14|398.25|394.15|398.25|394.15|398.23|394.13|5
1633067680000|2021-10-01 05:54:40|398.24|394.14|398.24|394.14|398.24|394.14|398.24|394.14|1
1633067690000|2021-10-01 05:54:50|398.27|394.17|398.28|394.18|398.28|394.18|398.26|394.16|3
1633067700000|2021-10-01 05:55:00|398.25|394.15|398.26|394.16|398.26|394.16|398.24|394.14|4
1633067710000|2021-10-01 05:55:10|398.25|394.15|398.25|394.15|398.26|394.16|398.22|394.12|8
1633067720000|2021-10-01 05:55:20|398.28|394.18|398.21|394.11|398.28|394.18|398.2|394.1|15
1633067730000|2021-10-01 05:55:30|398.22|394.12|398.27|394.17|398.27|394.17|398.22|394.12|12
1633067740000|2021-10-01 05:55:40|398.32|394.22|398.36|394.26|398.4|394.3|398.31|394.21|12
1633067750000|2021-10-01 05:55:50|398.34|394.24|398.29|394.19|398.38|394.28|398.23|394.13|12
1633067760000|2021-10-01 05:56:00|398.3|394.2|398.3|394.2|398.3|394.2|398.25|394.15|18
1633067770000|2021-10-01 05:56:10|398.29|394.19|398.35|394.25|398.4|394.3|398.24|394.14|17
1633067780000|2021-10-01 05:56:20|398.32|394.22|398.45|394.35|398.54|394.44|398.32|394.22|21
1633067790000|2021-10-01 05:56:30|398.46|394.36|398.57|394.47|398.57|394.47|398.46|394.36|11
1633067800000|2021-10-01 05:56:40|398.54|394.44|398.6|394.5|398.6|394.5|398.51|394.41|5
1633067810000|2021-10-01 05:56:50|398.49|394.39|398.6|394.5|398.6|394.5|398.49|394.39|5
1633067820000|2021-10-01 05:57:00|398.55|394.45|398.57|394.47|398.61|394.51|398.49|394.39|11
1633067830000|2021-10-01 05:57:10|398.58|394.48|398.62|394.52|398.62|394.52|398.57|394.47|7
1633067840000|2021-10-01 05:57:20|398.6|394.5|398.68|394.58|398.68|394.58|398.6|394.5|6
1633067850000|2021-10-01 05:57:30|398.66|394.56|398.63|394.53|398.7|394.6|398.61|394.51|10
1633067860000|2021-10-01 05:57:40|398.7|394.6|398.67|394.57|398.7|394.6|398.61|394.51|9
1633067870000|2021-10-01 05:57:50|398.66|394.56|398.68|394.58|398.7|394.6|398.66|394.56|11
1633067880000|2021-10-01 05:58:00|398.7|394.6|398.6|394.5|398.7|394.6|398.6|394.5|4
1633067890000|2021-10-01 05:58:10|398.59|394.49|398.5|394.4|398.6|394.5|398.5|394.4|5
1633067900000|2021-10-01 05:58:20|398.45|394.35|398.48|394.38|398.55|394.45|398.45|394.35|4
1633067910000|2021-10-01 05:58:30|398.46|394.36|398.48|394.38|398.48|394.38|398.45|394.35|5
1633067920000|2021-10-01 05:58:40|398.5|394.4|398.5|394.4|398.5|394.4|398.5|394.4|1
1633067930000|2021-10-01 05:58:50|398.51|394.41|398.55|394.45|398.6|394.5|398.5|394.4|5
1633067940000|2021-10-01 05:59:00|398.48|394.38|398.47|394.37|398.55|394.45|398.44|394.34|9
1633067950000|2021-10-01 05:59:10|398.49|394.39|398.48|394.38|398.5|394.4|398.47|394.37|6
1633067960000|2021-10-01 05:59:20|398.46|394.36|398.3|394.2|398.46|394.36|398.27|394.17|11
1633067970000|2021-10-01 05:59:30|398.27|394.17|398.13|394.03|398.28|394.18|398.13|394.03|11
1633067980000|2021-10-01 05:59:40|398.14|394.04|398.07|393.97|398.14|394.04|398.07|393.97|12
1633067990000|2021-10-01 05:59:50|398.09|393.99|398.09|393.99|398.1|394|397.99|393.89|11
1633068000000|2021-10-01 06:00:00|398.08|393.98|398.06|393.96|398.17|394.07|398.03|393.93|17
1633068010000|2021-10-01 06:00:10|398.07|393.97|398.07|393.97|398.08|393.98|398.06|393.96|5
1633068020000|2021-10-01 06:00:20|398.08|393.98|398.34|394.24|398.34|394.24|398.08|393.98|10
1633068030000|2021-10-01 06:00:30|398.35|394.25|398.41|394.31|398.41|394.31|398.34|394.24|8
1633068040000|2021-10-01 06:00:40|398.42|394.32|398.52|394.42|398.52|394.42|398.41|394.31|7
1633068050000|2021-10-01 06:00:50|398.58|394.48|398.59|394.49|398.59|394.49|398.56|394.46|5
1633068060000|2021-10-01 06:01:00|398.58|394.48|398.57|394.47|398.59|394.49|398.56|394.46|8
1633068070000|2021-10-01 06:01:10|398.56|394.46|398.48|394.38|398.59|394.49|398.48|394.38|13
1633068080000|2021-10-01 06:01:20|398.47|394.37|398.39|394.29|398.48|394.38|398.39|394.29|12
1633068090000|2021-10-01 06:01:30|398.34|394.24|398.31|394.21|398.34|394.24|398.26|394.16|11
1633068100000|2021-10-01 06:01:40|398.3|394.2|398.3|394.2|398.33|394.23|398.28|394.18|8
1633068110000|2021-10-01 06:01:50|398.31|394.21|398.38|394.28|398.38|394.28|398.31|394.21|11
1633068120000|2021-10-01 06:02:00|398.4|394.3|398.36|394.26|398.4|394.3|398.32|394.22|12
1633068130000|2021-10-01 06:02:10|398.38|394.28|398.41|394.31|398.42|394.32|398.36|394.26|13
1633068140000|2021-10-01 06:02:20|398.4|394.3|398.4|394.3|398.43|394.33|398.4|394.3|9
1633068150000|2021-10-01 06:02:30|398.45|394.35|398.52|394.42|398.55|394.45|398.45|394.35|11
1633068160000|2021-10-01 06:02:40|398.53|394.43|398.77|394.67|398.77|394.67|398.53|394.43|15
1633068170000|2021-10-01 06:02:50|398.75|394.65|398.85|394.75|398.85|394.75|398.75|394.65|10
1633068180000|2021-10-01 06:03:00|398.86|394.76|398.81|394.71|398.88|394.78|398.75|394.65|11
1633068190000|2021-10-01 06:03:10|398.75|394.65|398.8|394.7|398.9|394.8|398.75|394.65|22
1633068200000|2021-10-01 06:03:20|398.75|394.65|398.8|394.7|398.83|394.73|398.75|394.65|16
1633068210000|2021-10-01 06:03:30|398.7|394.6|398.73|394.63|398.77|394.67|398.7|394.6|8
1633068220000|2021-10-01 06:03:40|398.72|394.62|398.59|394.49|398.73|394.63|398.58|394.48|18
1633068230000|2021-10-01 06:03:50|398.56|394.46|398.62|394.52|398.62|394.52|398.55|394.45|17
1633068240000|2021-10-01 06:04:00|398.61|394.51|398.65|394.55|398.67|394.57|398.59|394.49|10
1633068250000|2021-10-01 06:04:10|398.66|394.56|398.78|394.68|398.79|394.69|398.64|394.54|11
1633068260000|2021-10-01 06:04:20|398.79|394.69|398.84|394.74|398.84|394.74|398.78|394.68|8
1633068270000|2021-10-01 06:04:30|398.83|394.73|398.9|394.8|398.9|394.8|398.83|394.73|10
1633068280000|2021-10-01 06:04:40|398.91|394.81|398.76|394.66|398.92|394.82|398.75|394.65|15
1633068290000|2021-10-01 06:04:50|398.78|394.68|398.85|394.75|398.85|394.75|398.78|394.68|4
1633068300000|2021-10-01 06:05:00|398.86|394.76|398.71|394.61|398.86|394.76|398.71|394.61|10
1633068310000|2021-10-01 06:05:10|398.72|394.62|398.71|394.61|398.73|394.63|398.7|394.6|5
1633068320000|2021-10-01 06:05:20|398.7|394.6|398.73|394.63|398.73|394.63|398.7|394.6|5
1633068330000|2021-10-01 06:05:30|398.71|394.61|398.74|394.64|398.74|394.64|398.69|394.59|7
1633068340000|2021-10-01 06:05:40|398.71|394.61|398.75|394.65|398.75|394.65|398.71|394.61|2
1633068350000|2021-10-01 06:05:50|398.72|394.62|398.75|394.65|398.75|394.65|398.72|394.62|4
1633068360000|2021-10-01 06:06:00|398.73|394.63|398.77|394.67|398.82|394.72|398.73|394.63|10
1633068370000|2021-10-01 06:06:10|398.76|394.66|398.74|394.64|398.76|394.66|398.7|394.6|9
1633068380000|2021-10-01 06:06:20|398.77|394.67|398.75|394.65|398.77|394.67|398.7|394.6|9
1633068390000|2021-10-01 06:06:30|398.76|394.66|398.73|394.63|398.78|394.68|398.73|394.63|8
1633068400000|2021-10-01 06:06:40|398.75|394.65|398.68|394.58|398.77|394.67|398.68|394.58|5
1633068410000|2021-10-01 06:06:50|398.7|394.6|398.67|394.57|398.7|394.6|398.65|394.55|5
1633068420000|2021-10-01 06:07:00|398.64|394.54|398.66|394.56|398.66|394.56|398.64|394.54|2
1633068430000|2021-10-01 06:07:10|398.67|394.57|398.73|394.63|398.73|394.63|398.62|394.52|10
1633068440000|2021-10-01 06:07:20|398.71|394.61|398.91|394.81|398.91|394.81|398.71|394.61|16
1633068450000|2021-10-01 06:07:30|398.95|394.85|398.91|394.81|398.95|394.85|398.89|394.79|12
1633068460000|2021-10-01 06:07:40|398.9|394.8|398.91|394.81|398.92|394.82|398.9|394.8|4
1633068470000|2021-10-01 06:07:50|398.92|394.82|398.89|394.79|398.93|394.83|398.89|394.79|18
1633068480000|2021-10-01 06:08:00|398.9|394.8|399.03|394.93|399.03|394.93|398.89|394.79|21
1633068490000|2021-10-01 06:08:10|399.04|394.94|399.02|394.92|399.04|394.94|399.01|394.91|9
1633068500000|2021-10-01 06:08:20|399.03|394.93|399.01|394.91|399.03|394.93|399.01|394.91|9
1633068510000|2021-10-01 06:08:30|398.99|394.89|398.9|394.8|399.01|394.91|398.9|394.8|4
1633068520000|2021-10-01 06:08:40|398.87|394.77|398.81|394.71|398.92|394.82|398.81|394.71|13
1633068530000|2021-10-01 06:08:50|398.8|394.7|398.69|394.59|398.8|394.7|398.66|394.56|11
1633068540000|2021-10-01 06:09:00|398.68|394.58|398.67|394.57|398.71|394.61|398.62|394.52|12
1633068550000|2021-10-01 06:09:10|398.7|394.6|398.57|394.47|398.7|394.6|398.56|394.46|11
1633068560000|2021-10-01 06:09:20|398.56|394.46|398.6|394.5|398.6|394.5|398.53|394.43|12
1633068570000|2021-10-01 06:09:30|398.61|394.51|398.61|394.51|398.61|394.51|398.6|394.5|9
1633068580000|2021-10-01 06:09:40|398.6|394.5|398.41|394.31|398.6|394.5|398.39|394.29|14
1633068590000|2021-10-01 06:09:50|398.4|394.3|398.06|393.96|398.4|394.3|398.06|393.96|17
1633068600000|2021-10-01 06:10:00|398.05|393.95|397.49|393.39|398.06|393.96|397.49|393.39|18
1633068610000|2021-10-01 06:10:10|397.5|393.4|397.49|393.39|397.5|393.4|397.42|393.32|16
1633068620000|2021-10-01 06:10:20|397.5|393.4|397.49|393.39|397.52|393.42|397.48|393.38|8
1633068630000|2021-10-01 06:10:30|397.5|393.4|397.51|393.41|397.51|393.41|397.5|393.4|6
1633068640000|2021-10-01 06:10:40|397.5|393.4|397.7|393.6|397.7|393.6|397.5|393.4|12
1633068650000|2021-10-01 06:10:50|397.71|393.61|397.71|393.61|397.71|393.61|397.7|393.6|3
1633068660000|2021-10-01 06:11:00|397.7|393.6|397.67|393.57|397.71|393.61|397.67|393.57|8
1633068670000|2021-10-01 06:11:10|397.66|393.56|397.82|393.72|397.82|393.72|397.66|393.56|18
1633068680000|2021-10-01 06:11:20|397.85|393.75|398.07|393.97|398.2|394.1|397.85|393.75|19
1633068690000|2021-10-01 06:11:30|398.02|393.92|397.99|393.89|398.1|394|397.96|393.86|15
1633068700000|2021-10-01 06:11:40|397.96|393.86|397.66|393.56|397.96|393.86|397.66|393.56|14
1633068710000|2021-10-01 06:11:50|397.67|393.57|397.61|393.51|397.67|393.57|397.61|393.51|9
1633068720000|2021-10-01 06:12:00|397.59|393.49|397.59|393.49|397.6|393.5|397.57|393.47|10
1633068730000|2021-10-01 06:12:10|397.6|393.5|397.79|393.69|397.79|393.69|397.6|393.5|9
1633068740000|2021-10-01 06:12:20|397.8|393.7|397.81|393.71|397.81|393.71|397.7|393.6|12
1633068750000|2021-10-01 06:12:30|397.8|393.7|397.73|393.63|397.81|393.71|397.73|393.63|8
1633068770000|2021-10-01 06:12:50|397.71|393.61|397.72|393.62|397.73|393.63|397.7|393.6|12
1633068780000|2021-10-01 06:13:00|397.75|393.65|397.7|393.6|397.75|393.65|397.66|393.56|11
1633068790000|2021-10-01 06:13:10|397.67|393.57|397.52|393.42|397.74|393.64|397.52|393.42|12
1633068800000|2021-10-01 06:13:20|397.53|393.43|397.51|393.41|397.54|393.44|397.49|393.39|7
1633068810000|2021-10-01 06:13:30|397.5|393.4|397.5|393.4|397.5|393.4|397.49|393.39|3
1633068820000|2021-10-01 06:13:40|397.52|393.42|397.63|393.53|397.64|393.54|397.52|393.42|6
1633068830000|2021-10-01 06:13:50|397.62|393.52|397.62|393.52|397.64|393.54|397.6|393.5|10
1633068840000|2021-10-01 06:14:00|397.64|393.54|397.74|393.64|397.74|393.64|397.64|393.54|6
1633068850000|2021-10-01 06:14:10|397.75|393.65|397.61|393.51|397.79|393.69|397.6|393.5|15
1633068860000|2021-10-01 06:14:20|397.57|393.47|397.5|393.4|397.57|393.47|397.49|393.39|10
1633068870000|2021-10-01 06:14:30|397.48|393.38|397.39|393.29|397.48|393.38|397.39|393.29|4
1633068880000|2021-10-01 06:14:40|397.35|393.25|397.2|393.1|397.35|393.25|397.2|393.1|13
1633068890000|2021-10-01 06:14:50|397.23|393.13|397.2|393.1|397.23|393.13|397.2|393.1|3
1633068900000|2021-10-01 06:15:00|397.21|393.11|397.29|393.19|397.29|393.19|397.2|393.1|14
1633068910000|2021-10-01 06:15:10|397.28|393.18|397.32|393.22|397.35|393.25|397.28|393.18|18
1633068920000|2021-10-01 06:15:20|397.34|393.24|397.36|393.26|397.41|393.31|397.34|393.24|12
1633068930000|2021-10-01 06:15:30|397.35|393.25|397.4|393.3|397.41|393.31|397.35|393.25|10
1633068940000|2021-10-01 06:15:40|397.45|393.35|397.39|393.29|397.46|393.36|397.39|393.29|10
1633068950000|2021-10-01 06:15:50|397.42|393.32|397.4|393.3|397.44|393.34|397.37|393.27|9
1633068960000|2021-10-01 06:16:00|397.41|393.31|397.4|393.3|397.43|393.33|397.4|393.3|10
1633068970000|2021-10-01 06:16:10|397.42|393.32|397.53|393.43|397.55|393.45|397.42|393.32|12
1633068980000|2021-10-01 06:16:20|397.52|393.42|397.54|393.44|397.54|393.44|397.52|393.42|3
1633068990000|2021-10-01 06:16:30|397.55|393.45|397.55|393.45|397.57|393.47|397.5|393.4|9
1633069000000|2021-10-01 06:16:40|397.57|393.47|397.57|393.47|397.59|393.49|397.55|393.45|15
1633069010000|2021-10-01 06:16:50|397.58|393.48|397.86|393.76|397.87|393.77|397.58|393.48|20
1633069020000|2021-10-01 06:17:00|397.83|393.73|397.83|393.73|397.86|393.76|397.83|393.73|5
1633069040000|2021-10-01 06:17:20|397.84|393.74|397.77|393.67|397.84|393.74|397.77|393.67|6
1633069050000|2021-10-01 06:17:30|397.73|393.63|397.7|393.6|397.75|393.65|397.7|393.6|4
1633069060000|2021-10-01 06:17:40|397.64|393.54|397.64|393.54|397.64|393.54|397.64|393.54|1
1633069070000|2021-10-01 06:17:50|397.63|393.53|397.61|393.51|397.69|393.59|397.61|393.51|12
1633069080000|2021-10-01 06:18:00|397.7|393.6|397.63|393.53|397.7|393.6|397.63|393.53|3
1633069090000|2021-10-01 06:18:10|397.65|393.55|397.71|393.61|397.72|393.62|397.63|393.53|9
1633069100000|2021-10-01 06:18:20|397.7|393.6|397.7|393.6|397.7|393.6|397.69|393.59|3
1633069110000|2021-10-01 06:18:30|397.71|393.61|397.7|393.6|397.72|393.62|397.7|393.6|8
1633069120000|2021-10-01 06:18:40|397.71|393.61|397.7|393.6|397.71|393.61|397.7|393.6|8
1633069130000|2021-10-01 06:18:50|397.71|393.61|397.57|393.47|397.71|393.61|397.57|393.47|16
1633069140000|2021-10-01 06:19:00|397.59|393.49|397.61|393.51|397.62|393.52|397.59|393.49|4
1633069150000|2021-10-01 06:19:10|397.63|393.53|397.61|393.51|397.63|393.53|397.61|393.51|5
1633069160000|2021-10-01 06:19:20|397.56|393.46|397.61|393.51|397.61|393.51|397.56|393.46|8
1633069170000|2021-10-01 06:19:30|397.63|393.53|397.63|393.53|397.63|393.53|397.62|393.52|7
1633069180000|2021-10-01 06:19:40|397.64|393.54|397.61|393.51|397.67|393.57|397.6|393.5|11
1633069190000|2021-10-01 06:19:50|397.6|393.5|397.51|393.41|397.61|393.51|397.5|393.4|13
1633069200000|2021-10-01 06:20:00|397.53|393.43|397.48|393.38|397.55|393.45|397.47|393.37|15
1633069210000|2021-10-01 06:20:10|397.51|393.41|397.72|393.62|397.74|393.64|397.47|393.37|20
1633069220000|2021-10-01 06:20:20|397.81|393.71|397.05|392.95|397.81|393.71|397.03|392.93|26
1633069230000|2021-10-01 06:20:30|397.03|392.93|397.04|392.94|397.07|392.97|396.96|392.86|12
1633069240000|2021-10-01 06:20:40|397.06|392.96|397.2|393.1|397.2|393.1|397.06|392.96|11
1633069250000|2021-10-01 06:20:50|397.21|393.11|397.34|393.24|397.34|393.24|397.2|393.1|7
1633069260000|2021-10-01 06:21:00|397.37|393.27|397.31|393.21|397.37|393.27|397.31|393.21|6
1633069270000|2021-10-01 06:21:10|397.3|393.2|397.31|393.21|397.32|393.22|397.28|393.18|5
1633069280000|2021-10-01 06:21:20|397.3|393.2|397.32|393.22|397.32|393.22|397.29|393.19|8
1633069290000|2021-10-01 06:21:30|397.33|393.23|397.22|393.12|397.33|393.23|397.17|393.07|6
1633069300000|2021-10-01 06:21:40|397.2|393.1|397.02|392.92|397.22|393.12|397|392.9|18
1633069310000|2021-10-01 06:21:50|397.01|392.91|396.94|392.84|397.01|392.91|396.93|392.83|11
1633069320000|2021-10-01 06:22:00|396.95|392.85|397.02|392.92|397.02|392.92|396.92|392.82|11
1633069330000|2021-10-01 06:22:10|397.04|392.94|396.95|392.85|397.04|392.94|396.95|392.85|5
1633069340000|2021-10-01 06:22:20|396.91|392.81|396.95|392.85|396.98|392.88|396.91|392.81|10
1633069350000|2021-10-01 06:22:30|396.94|392.84|396.91|392.81|396.94|392.84|396.91|392.81|8
1633069360000|2021-10-01 06:22:40|396.89|392.79|396.91|392.81|396.91|392.81|396.89|392.79|2
1633069370000|2021-10-01 06:22:50|396.87|392.77|396.75|392.65|396.88|392.78|396.75|392.65|12
1633069380000|2021-10-01 06:23:00|396.78|392.68|396.59|392.49|396.8|392.7|396.59|392.49|18
1633069390000|2021-10-01 06:23:10|396.6|392.5|396.61|392.51|396.63|392.53|396.59|392.49|9
1633069400000|2021-10-01 06:23:20|396.62|392.52|396.52|392.42|396.63|392.53|396.51|392.41|11
1633069410000|2021-10-01 06:23:30|396.5|392.4|396.31|392.21|396.5|392.4|396.3|392.2|8
1633069420000|2021-10-01 06:23:40|396.3|392.2|396.32|392.22|396.32|392.22|396.2|392.1|18
1633069430000|2021-10-01 06:23:50|396.28|392.18|396.24|392.14|396.31|392.21|396.24|392.14|10
1633069440000|2021-10-01 06:24:00|396.25|392.15|396.4|392.3|396.45|392.35|396.25|392.15|12
1633069450000|2021-10-01 06:24:10|396.43|392.33|396.6|392.5|396.61|392.51|396.41|392.31|20
1633069460000|2021-10-01 06:24:20|396.54|392.44|396.65|392.55|396.65|392.55|396.53|392.43|11
1633069470000|2021-10-01 06:24:30|396.52|392.42|396.41|392.31|396.58|392.48|396.4|392.3|15
1633069480000|2021-10-01 06:24:40|396.4|392.3|396.4|392.3|396.4|392.3|396.39|392.29|3
1633069490000|2021-10-01 06:24:50|396.39|392.29|396.55|392.45|396.6|392.5|396.39|392.29|18
1633069500000|2021-10-01 06:25:00|396.58|392.48|396.53|392.43|396.64|392.54|396.53|392.43|14
1633069510000|2021-10-01 06:25:10|396.52|392.42|396.44|392.34|396.52|392.42|396.4|392.3|13
1633069520000|2021-10-01 06:25:20|396.45|392.35|396.51|392.41|396.51|392.41|396.45|392.35|5
1633069530000|2021-10-01 06:25:30|396.5|392.4|396.63|392.53|396.63|392.53|396.5|392.4|11
1633069540000|2021-10-01 06:25:40|396.64|392.54|396.81|392.71|396.81|392.71|396.64|392.54|11
1633069550000|2021-10-01 06:25:50|396.82|392.72|396.89|392.79|396.89|392.79|396.82|392.72|6
1633069560000|2021-10-01 06:26:00|396.88|392.78|396.8|392.7|396.88|392.78|396.79|392.69|16
1633069570000|2021-10-01 06:26:10|396.78|392.68|396.77|392.67|396.8|392.7|396.72|392.62|18
1633069580000|2021-10-01 06:26:20|396.76|392.66|396.77|392.67|396.78|392.68|396.76|392.66|8
1633069590000|2021-10-01 06:26:30|396.78|392.68|396.42|392.32|396.79|392.69|396.42|392.32|15
1633069600000|2021-10-01 06:26:40|396.44|392.34|396.44|392.34|396.44|392.34|396.38|392.28|7
1633069610000|2021-10-01 06:26:50|396.43|392.33|396.51|392.41|396.52|392.42|396.43|392.33|9
1633069620000|2021-10-01 06:27:00|396.5|392.4|396.63|392.53|396.63|392.53|396.5|392.4|9
1633069630000|2021-10-01 06:27:10|396.66|392.56|396.75|392.65|396.81|392.71|396.64|392.54|15
1633069640000|2021-10-01 06:27:20|396.76|392.66|396.77|392.67|396.77|392.67|396.76|392.66|4
1633069650000|2021-10-01 06:27:30|396.78|392.68|396.75|392.65|396.78|392.68|396.75|392.65|3
1633069660000|2021-10-01 06:27:40|396.77|392.67|396.7|392.6|396.82|392.72|396.7|392.6|14
1633069670000|2021-10-01 06:27:50|396.69|392.59|396.61|392.51|396.73|392.63|396.6|392.5|24
1633069680000|2021-10-01 06:28:00|396.6|392.5|396.63|392.53|396.63|392.53|396.6|392.5|10
1633069690000|2021-10-01 06:28:10|396.64|392.54|396.61|392.51|396.64|392.54|396.61|392.51|4
1633069700000|2021-10-01 06:28:20|396.62|392.52|396.7|392.6|396.7|392.6|396.62|392.52|10
1633069710000|2021-10-01 06:28:30|396.69|392.59|396.69|392.59|396.7|392.6|396.69|392.59|3
1633069720000|2021-10-01 06:28:40|396.7|392.6|396.7|392.6|396.71|392.61|396.7|392.6|3
1633069730000|2021-10-01 06:28:50|396.71|392.61|396.71|392.61|396.72|392.62|396.71|392.61|5
1633069740000|2021-10-01 06:29:00|396.72|392.62|396.71|392.61|396.75|392.65|396.71|392.61|11
1633069750000|2021-10-01 06:29:10|396.68|392.58|396.68|392.58|396.71|392.61|396.68|392.58|3
1633069760000|2021-10-01 06:29:20|396.72|392.62|396.71|392.61|396.72|392.62|396.68|392.58|23
1633069780000|2021-10-01 06:29:40|396.72|392.62|396.72|392.62|396.72|392.62|396.72|392.62|1
1633069800000|2021-10-01 06:30:00|396.85|392.75|396.9|392.8|397.07|392.97|396.81|392.71|21
1633069810000|2021-10-01 06:30:10|396.87|392.77|396.84|392.74|396.87|392.77|396.84|392.74|4
1633069820000|2021-10-01 06:30:20|396.72|392.62|396.44|392.34|396.72|392.62|396.41|392.31|16
1633069830000|2021-10-01 06:30:30|396.42|392.32|396.4|392.3|396.44|392.34|396.33|392.23|14
1633069840000|2021-10-01 06:30:40|396.43|392.33|396.37|392.27|396.45|392.35|396.37|392.27|7
1633069850000|2021-10-01 06:30:50|396.39|392.29|396.25|392.15|396.43|392.33|396.21|392.11|21
1633069860000|2021-10-01 06:31:00|396.24|392.14|396.24|392.14|396.25|392.15|396.23|392.13|5
1633069870000|2021-10-01 06:31:10|396.25|392.15|396.28|392.18|396.28|392.18|396.21|392.11|11
1633069880000|2021-10-01 06:31:20|396.29|392.19|396.29|392.19|396.29|392.19|396.26|392.16|7
1633069890000|2021-10-01 06:31:30|396.3|392.2|396.22|392.12|396.35|392.25|396.2|392.1|15
1633069900000|2021-10-01 06:31:40|396.15|392.05|396.21|392.11|396.22|392.12|396.1|392|11
1633069910000|2021-10-01 06:31:50|396.2|392.1|396.23|392.13|396.23|392.13|396.17|392.07|12
1633069920000|2021-10-01 06:32:00|396.21|392.11|396.21|392.11|396.22|392.12|396.17|392.07|13
1633069930000|2021-10-01 06:32:10|396.22|392.12|396.2|392.1|396.24|392.14|396.2|392.1|6
1633069940000|2021-10-01 06:32:20|396.17|392.07|396.25|392.15|396.25|392.15|396.17|392.07|8
1633069950000|2021-10-01 06:32:30|396.24|392.14|396.25|392.15|396.25|392.15|396.23|392.13|5
1633069960000|2021-10-01 06:32:40|396.27|392.17|396.27|392.17|396.3|392.2|396.26|392.16|9
1633069970000|2021-10-01 06:32:50|396.25|392.15|396.17|392.07|396.25|392.15|396.16|392.06|8
1633069980000|2021-10-01 06:33:00|396.19|392.09|396.32|392.22|396.32|392.22|396.19|392.09|13
1633069990000|2021-10-01 06:33:10|396.33|392.23|396.43|392.33|396.46|392.36|396.3|392.2|16
1633070000000|2021-10-01 06:33:20|396.49|392.39|396.69|392.59|396.69|392.59|396.46|392.36|16
1633070010000|2021-10-01 06:33:30|396.68|392.58|396.77|392.67|396.77|392.67|396.68|392.58|11
1633070020000|2021-10-01 06:33:40|396.78|392.68|396.73|392.63|396.8|392.7|396.72|392.62|10
1633070030000|2021-10-01 06:33:50|396.72|392.62|396.71|392.61|396.75|392.65|396.71|392.61|13
1633070040000|2021-10-01 06:34:00|396.69|392.59|396.7|392.6|396.75|392.65|396.69|392.59|9
1633070050000|2021-10-01 06:34:10|396.69|392.59|396.79|392.69|396.79|392.69|396.69|392.59|11
1633070060000|2021-10-01 06:34:20|396.76|392.66|396.77|392.67|396.78|392.68|396.73|392.63|9
1633070070000|2021-10-01 06:34:30|396.76|392.66|396.77|392.67|396.78|392.68|396.75|392.65|5
1633070080000|2021-10-01 06:34:40|396.76|392.66|396.73|392.63|396.77|392.67|396.73|392.63|16
1633070090000|2021-10-01 06:34:50|396.74|392.64|396.84|392.74|396.84|392.74|396.72|392.62|18
1633070100000|2021-10-01 06:35:00|396.83|392.73|396.81|392.71|396.86|392.76|396.8|392.7|18
1633070110000|2021-10-01 06:35:10|396.82|392.72|396.79|392.69|396.82|392.72|396.75|392.65|17
1633070120000|2021-10-01 06:35:20|396.8|392.7|396.81|392.71|396.81|392.71|396.8|392.7|10
1633070130000|2021-10-01 06:35:30|396.8|392.7|396.85|392.75|396.85|392.75|396.8|392.7|7
1633070140000|2021-10-01 06:35:40|396.84|392.74|396.87|392.77|396.91|392.81|396.83|392.73|12
1633070150000|2021-10-01 06:35:50|396.88|392.78|396.76|392.66|396.92|392.82|396.76|392.66|16
1633070160000|2021-10-01 06:36:00|396.78|392.68|396.75|392.65|396.81|392.71|396.75|392.65|7
1633070170000|2021-10-01 06:36:10|396.76|392.66|396.77|392.67|396.78|392.68|396.76|392.66|4
1633070180000|2021-10-01 06:36:20|396.79|392.69|396.81|392.71|396.81|392.71|396.79|392.69|5
1633070190000|2021-10-01 06:36:30|396.79|392.69|396.81|392.71|396.81|392.71|396.79|392.69|8
1633070200000|2021-10-01 06:36:40|396.8|392.7|396.69|392.59|396.8|392.7|396.68|392.58|12
1633070210000|2021-10-01 06:36:50|396.7|392.6|396.77|392.67|396.79|392.69|396.69|392.59|13
1633070220000|2021-10-01 06:37:00|396.74|392.64|396.97|392.87|396.97|392.87|396.74|392.64|15
1633070230000|2021-10-01 06:37:10|396.96|392.86|396.91|392.81|396.96|392.86|396.84|392.74|16
1633070240000|2021-10-01 06:37:20|396.9|392.8|396.84|392.74|396.9|392.8|396.83|392.73|17
1633070250000|2021-10-01 06:37:30|396.83|392.73|396.93|392.83|396.93|392.83|396.83|392.73|16
1633070260000|2021-10-01 06:37:40|396.91|392.81|397.05|392.95|397.05|392.95|396.91|392.81|16
1633070270000|2021-10-01 06:37:50|397.07|392.97|397.05|392.95|397.18|393.08|397.05|392.95|23
1633070280000|2021-10-01 06:38:00|397.04|392.94|397|392.9|397.04|392.94|396.96|392.86|12
1633070290000|2021-10-01 06:38:10|397.02|392.92|396.98|392.88|397.02|392.92|396.96|392.86|5
1633070300000|2021-10-01 06:38:20|396.97|392.87|396.99|392.89|396.99|392.89|396.91|392.81|12
1633070310000|2021-10-01 06:38:30|396.95|392.85|397.04|392.94|397.05|392.95|396.95|392.85|24
1633070320000|2021-10-01 06:38:40|397.06|392.96|397.04|392.94|397.11|393.01|397.04|392.94|11
1633070330000|2021-10-01 06:38:50|397.03|392.93|397.01|392.91|397.03|392.93|397|392.9|7
1633070340000|2021-10-01 06:39:00|397|392.9|397.01|392.91|397.04|392.94|396.97|392.87|23
1633070350000|2021-10-01 06:39:10|397.02|392.92|397.02|392.92|397.03|392.93|396.98|392.88|10
1633070360000|2021-10-01 06:39:20|397.03|392.93|397.03|392.93|397.04|392.94|397.02|392.92|17
1633070370000|2021-10-01 06:39:30|397.02|392.92|397.05|392.95|397.08|392.98|397|392.9|23
1633070380000|2021-10-01 06:39:40|397.04|392.94|397.44|393.34|397.44|393.34|397.04|392.94|20
1633070390000|2021-10-01 06:39:50|397.43|393.33|397.9|393.8|397.9|393.8|397.43|393.33|18
1633070400000|2021-10-01 06:40:00|397.95|393.85|398.11|394.01|398.11|394.01|397.94|393.84|9
1633070410000|2021-10-01 06:40:10|398.1|394|398.31|394.21|398.43|394.33|398.1|394|24
1633070420000|2021-10-01 06:40:20|398.33|394.23|398.19|394.09|398.36|394.26|398.19|394.09|19
1633070430000|2021-10-01 06:40:30|398.21|394.11|398.1|394|398.24|394.14|398.1|394|17
1633070440000|2021-10-01 06:40:40|398.11|394.01|397.93|393.83|398.15|394.05|397.93|393.83|18
1633070450000|2021-10-01 06:40:50|397.91|393.81|397.91|393.81|397.94|393.84|397.89|393.79|10
1633070460000|2021-10-01 06:41:00|397.89|393.79|397.67|393.57|397.91|393.81|397.67|393.57|16
1633070470000|2021-10-01 06:41:10|397.66|393.56|397.68|393.58|397.71|393.61|397.63|393.53|11
1633070480000|2021-10-01 06:41:20|397.71|393.61|397.7|393.6|397.72|393.62|397.66|393.56|8
1633070490000|2021-10-01 06:41:30|397.72|393.62|397.8|393.7|397.8|393.7|397.7|393.6|3
1633070500000|2021-10-01 06:41:40|397.81|393.71|397.8|393.7|397.81|393.71|397.8|393.7|2
1633070510000|2021-10-01 06:41:50|397.78|393.68|397.75|393.65|397.78|393.68|397.69|393.59|11
1633070520000|2021-10-01 06:42:00|397.8|393.7|397.81|393.71|397.81|393.71|397.78|393.68|6
1633070530000|2021-10-01 06:42:10|397.78|393.68|397.71|393.61|397.78|393.68|397.7|393.6|7
1633070540000|2021-10-01 06:42:20|397.74|393.64|397.71|393.61|397.74|393.64|397.71|393.61|2
1633070550000|2021-10-01 06:42:30|397.75|393.65|397.81|393.71|397.81|393.71|397.72|393.62|6
1633070560000|2021-10-01 06:42:40|397.83|393.73|398.11|394.01|398.11|394.01|397.83|393.73|15
1633070570000|2021-10-01 06:42:50|398.12|394.02|398.26|394.16|398.26|394.16|398.12|394.02|15
1633070580000|2021-10-01 06:43:00|398.3|394.2|398.4|394.3|398.41|394.31|398.3|394.2|12
1633070590000|2021-10-01 06:43:10|398.39|394.29|398.24|394.14|398.39|394.29|398.19|394.09|15
1633070600000|2021-10-01 06:43:20|398.21|394.11|398.22|394.12|398.24|394.14|398.21|394.11|9
1633070610000|2021-10-01 06:43:30|398.23|394.13|398.1|394|398.25|394.15|398.1|394|9
1633070620000|2021-10-01 06:43:40|398.04|393.94|398.04|393.94|398.04|393.94|397.95|393.85|8
1633070630000|2021-10-01 06:43:50|397.99|393.89|397.81|393.71|397.99|393.89|397.79|393.69|9
1633070640000|2021-10-01 06:44:00|397.8|393.7|397.89|393.79|397.9|393.8|397.8|393.7|9
1633070650000|2021-10-01 06:44:10|397.9|393.8|397.8|393.7|397.9|393.8|397.8|393.7|6
1633070660000|2021-10-01 06:44:20|397.85|393.75|397.85|393.75|397.85|393.75|397.85|393.75|1
1633070670000|2021-10-01 06:44:30|397.8|393.7|397.8|393.7|397.8|393.7|397.8|393.7|1
1633070680000|2021-10-01 06:44:40|397.81|393.71|397.62|393.52|397.81|393.71|397.62|393.52|4
1633070690000|2021-10-01 06:44:50|397.65|393.55|397.6|393.5|397.65|393.55|397.57|393.47|13
1633070700000|2021-10-01 06:45:00|397.62|393.52|397.62|393.52|397.62|393.52|397.62|393.52|1
1633070710000|2021-10-01 06:45:10|397.6|393.5|397.52|393.42|397.64|393.54|397.52|393.42|9
1633070720000|2021-10-01 06:45:20|397.56|393.46|397.22|393.12|397.56|393.46|397.18|393.08|25
1633070730000|2021-10-01 06:45:30|397.23|393.13|397.22|393.12|397.23|393.13|397.2|393.1|15
1633070740000|2021-10-01 06:45:40|397.21|393.11|397.21|393.11|397.24|393.14|397.2|393.1|10
1633070750000|2021-10-01 06:45:50|397.2|393.1|397.4|393.3|397.41|393.31|397.2|393.1|11
1633070760000|2021-10-01 06:46:00|397.51|393.41|397.61|393.51|397.63|393.53|397.5|393.4|10
1633070770000|2021-10-01 06:46:10|397.59|393.49|397.61|393.51|397.63|393.53|397.53|393.43|9
1633070780000|2021-10-01 06:46:20|397.69|393.59|397.8|393.7|397.89|393.79|397.69|393.59|14
1633070790000|2021-10-01 06:46:30|397.83|393.73|397.9|393.8|397.9|393.8|397.8|393.7|8
1633070800000|2021-10-01 06:46:40|397.89|393.79|398.16|394.06|398.16|394.06|397.89|393.79|16
1633070810000|2021-10-01 06:46:50|398.15|394.05|398.15|394.05|398.16|394.06|398.1|394|11
1633070820000|2021-10-01 06:47:00|398.13|394.03|398.11|394.01|398.16|394.06|398.11|394.01|10
1633070830000|2021-10-01 06:47:10|398.1|394|398.11|394.01|398.13|394.03|398.1|394|5
1633070840000|2021-10-01 06:47:20|398.1|394|397.92|393.82|398.1|394|397.92|393.82|17
1633070850000|2021-10-01 06:47:30|397.93|393.83|397.92|393.82|397.94|393.84|397.92|393.82|7
1633070860000|2021-10-01 06:47:40|397.93|393.83|397.91|393.81|397.93|393.83|397.91|393.81|16
1633070870000|2021-10-01 06:47:50|397.9|393.8|397.99|393.89|398.1|394|397.9|393.8|14
1633070880000|2021-10-01 06:48:00|397.98|393.88|397.98|393.88|398.02|393.92|397.96|393.86|12
1633070890000|2021-10-01 06:48:10|397.99|393.89|397.99|393.89|397.99|393.89|397.96|393.86|4
1633070900000|2021-10-01 06:48:20|397.9|393.8|398.09|393.99|398.1|394|397.9|393.8|12
1633070910000|2021-10-01 06:48:30|398.1|394|397.98|393.88|398.1|394|397.98|393.88|4
1633070920000|2021-10-01 06:48:40|398|393.9|398.08|393.98|398.11|394.01|398|393.9|7
1633070930000|2021-10-01 06:48:50|398.1|394|398.14|394.04|398.14|394.04|398.09|393.99|8
1633070940000|2021-10-01 06:49:00|398.15|394.05|398.22|394.12|398.23|394.13|398.14|394.04|11
1633070950000|2021-10-01 06:49:10|398.25|394.15|398.25|394.15|398.25|394.15|398.22|394.12|8
1633070960000|2021-10-01 06:49:20|398.23|394.13|398.34|394.24|398.35|394.25|398.22|394.12|13
1633070970000|2021-10-01 06:49:30|398.33|394.23|398.4|394.3|398.4|394.3|398.31|394.21|12
1633070980000|2021-10-01 06:49:40|398.34|394.24|398.35|394.25|398.37|394.27|398.31|394.21|17
1633070990000|2021-10-01 06:49:50|398.36|394.26|398.31|394.21|398.39|394.29|398.3|394.2|10
1633071000000|2021-10-01 06:50:00|398.32|394.22|398.25|394.15|398.32|394.22|398.25|394.15|8
1633071010000|2021-10-01 06:50:10|398.31|394.21|398.32|394.22|398.33|394.23|398.27|394.17|8
1633071020000|2021-10-01 06:50:20|398.34|394.24|398.31|394.21|398.34|394.24|398.31|394.21|5
1633071030000|2021-10-01 06:50:30|398.3|394.2|398.23|394.13|398.38|394.28|398.23|394.13|11
1633071040000|2021-10-01 06:50:40|398.19|394.09|398.21|394.11|398.25|394.15|398.18|394.08|6
1633071050000|2021-10-01 06:50:50|398.26|394.16|398.3|394.2|398.36|394.26|398.26|394.16|9
1633071060000|2021-10-01 06:51:00|398.31|394.21|398.31|394.21|398.31|394.21|398.31|394.21|1
1633071070000|2021-10-01 06:51:10|398.6|394.5|399|394.9|399|394.9|398.46|394.36|19
1633071080000|2021-10-01 06:51:20|398.96|394.86|399.2|395.1|399.2|395.1|398.96|394.86|16
1633071090000|2021-10-01 06:51:30|399.22|395.12|399.43|395.33|399.43|395.33|399.2|395.1|20
1633071100000|2021-10-01 06:51:40|399.44|395.34|399.48|395.38|399.52|395.42|399.43|395.33|17
1633071110000|2021-10-01 06:51:50|399.47|395.37|399.53|395.43|399.57|395.47|399.46|395.36|19
1633071120000|2021-10-01 06:52:00|399.51|395.41|399.79|395.69|399.93|395.83|399.48|395.38|22
1633071130000|2021-10-01 06:52:10|399.75|395.65|399.4|395.3|399.75|395.65|399.33|395.23|20
1633071140000|2021-10-01 06:52:20|399.39|395.29|399.41|395.31|399.43|395.33|399.36|395.26|15
1633071150000|2021-10-01 06:52:30|399.4|395.3|399.28|395.18|399.46|395.36|399.26|395.16|14
1633071160000|2021-10-01 06:52:40|399.26|395.16|399.13|395.03|399.26|395.16|399.11|395.01|8
1633071170000|2021-10-01 06:52:50|399.15|395.05|399.3|395.2|399.32|395.22|399.15|395.05|14
1633071180000|2021-10-01 06:53:00|399.32|395.22|399.3|395.2|399.32|395.22|399.29|395.19|12
1633071190000|2021-10-01 06:53:10|399.29|395.19|399.4|395.3|399.4|395.3|399.28|395.18|13
1633071200000|2021-10-01 06:53:20|399.38|395.28|399.48|395.38|399.5|395.4|399.36|395.26|22
1633071210000|2021-10-01 06:53:30|399.5|395.4|399.48|395.38|399.53|395.43|399.47|395.37|17
1633071220000|2021-10-01 06:53:40|399.47|395.37|399.4|395.3|399.47|395.37|399.4|395.3|9
1633071230000|2021-10-01 06:53:50|399.41|395.31|398.86|394.76|399.42|395.32|398.82|394.72|20
1633071240000|2021-10-01 06:54:00|398.89|394.79|398.88|394.78|398.91|394.81|398.83|394.73|9
1633071250000|2021-10-01 06:54:10|398.87|394.77|398.85|394.75|398.89|394.79|398.81|394.71|19
1633071260000|2021-10-01 06:54:20|398.87|394.77|398.78|394.68|398.89|394.79|398.77|394.67|19
1633071270000|2021-10-01 06:54:30|398.77|394.67|398.59|394.49|398.78|394.68|398.58|394.48|18
1633071280000|2021-10-01 06:54:40|398.6|394.5|398.52|394.42|398.6|394.5|398.52|394.42|9
1633071290000|2021-10-01 06:54:50|398.51|394.41|398.48|394.38|398.51|394.41|398.48|394.38|10
1633071300000|2021-10-01 06:55:00|398.47|394.37|398.28|394.18|398.48|394.38|398.27|394.17|17
1633071310000|2021-10-01 06:55:10|398.29|394.19|398.2|394.1|398.33|394.23|398.2|394.1|16
1633071320000|2021-10-01 06:55:20|398.16|394.06|398.09|393.99|398.16|394.06|398.07|393.97|16
1633071330000|2021-10-01 06:55:30|398.08|393.98|398|393.9|398.1|394|397.99|393.89|12
1633071340000|2021-10-01 06:55:40|397.99|393.89|398.02|393.92|398.02|393.92|397.97|393.87|12
1633071350000|2021-10-01 06:55:50|398.06|393.96|398.11|394.01|398.17|394.07|398.06|393.96|15
1633071360000|2021-10-01 06:56:00|398.1|394|398.11|394.01|398.13|394.03|398.08|393.98|15
1633071370000|2021-10-01 06:56:10|398.12|394.02|398.41|394.31|398.41|394.31|398.12|394.02|16
1633071380000|2021-10-01 06:56:20|398.4|394.3|398.45|394.35|398.46|394.36|398.4|394.3|12
1633071390000|2021-10-01 06:56:30|398.46|394.36|398.4|394.3|398.46|394.36|398.4|394.3|8
1633071400000|2021-10-01 06:56:40|398.41|394.31|398.36|394.26|398.46|394.36|398.36|394.26|18
1633071410000|2021-10-01 06:56:50|398.35|394.25|398.36|394.26|398.36|394.26|398.32|394.22|15
1633071420000|2021-10-01 06:57:00|398.35|394.25|398.5|394.4|398.5|394.4|398.35|394.25|21
1633071430000|2021-10-01 06:57:10|398.51|394.41|398.5|394.4|398.51|394.41|398.48|394.38|5
1633071440000|2021-10-01 06:57:20|398.45|394.35|398.53|394.43|398.53|394.43|398.45|394.35|11
1633071450000|2021-10-01 06:57:30|398.55|394.45|398.53|394.43|398.56|394.46|398.5|394.4|25
1633071460000|2021-10-01 06:57:40|398.54|394.44|398.61|394.51|398.61|394.51|398.54|394.44|9
1633071470000|2021-10-01 06:57:50|398.63|394.53|398.65|394.55|398.65|394.55|398.6|394.5|9
1633071480000|2021-10-01 06:58:00|398.66|394.56|398.91|394.81|398.92|394.82|398.66|394.56|16
1633071490000|2021-10-01 06:58:10|398.93|394.83|398.98|394.88|398.98|394.88|398.9|394.8|12
1633071500000|2021-10-01 06:58:20|398.99|394.89|399.16|395.06|399.16|395.06|398.99|394.89|19
1633071510000|2021-10-01 06:58:30|399.19|395.09|399.16|395.06|399.2|395.1|399.13|395.03|20
1633071520000|2021-10-01 06:58:40|399.14|395.04|399.08|394.98|399.14|395.04|399.06|394.96|19
1633071530000|2021-10-01 06:58:50|399.11|395.01|399.08|394.98|399.12|395.02|399.05|394.95|17
1633071540000|2021-10-01 06:59:00|399.06|394.96|399.1|395|399.12|395.02|399.06|394.96|19
1633071550000|2021-10-01 06:59:10|399.11|395.01|399.06|394.96|399.11|395.01|399.03|394.93|15
1633071560000|2021-10-01 06:59:20|399.03|394.93|398.87|394.77|399.06|394.96|398.86|394.76|16
1633071570000|2021-10-01 06:59:30|398.88|394.78|398.8|394.7|398.89|394.79|398.79|394.69|9
1633071580000|2021-10-01 06:59:40|398.82|394.72|398.87|394.77|398.89|394.79|398.82|394.72|10
1633071590000|2021-10-01 06:59:50|398.88|394.78|398.92|394.82|398.95|394.85|398.88|394.78|16
1633071600000|2021-10-01 07:00:00|398.91|394.81|398.95|394.85|398.98|394.88|398.91|394.81|16
1633071610000|2021-10-01 07:00:10|398.94|394.84|398.7|394.6|398.95|394.85|398.7|394.6|21
1633071620000|2021-10-01 07:00:20|398.64|394.54|398.48|394.38|398.64|394.54|398.44|394.34|16
1633071630000|2021-10-01 07:00:30|398.45|394.35|398.31|394.21|398.46|394.36|398.24|394.14|17
1633071640000|2021-10-01 07:00:40|398.3|394.2|398.5|394.4|398.51|394.41|398.3|394.2|8
1633071650000|2021-10-01 07:00:50|398.49|394.39|398.55|394.45|398.61|394.51|398.49|394.39|8
1633071660000|2021-10-01 07:01:00|398.56|394.46|399|394.9|399|394.9|398.56|394.46|23
1633071670000|2021-10-01 07:01:10|399.05|394.95|399.21|395.11|399.3|395.2|399.02|394.92|22
1633071680000|2021-10-01 07:01:20|399.22|395.12|399.2|395.1|399.22|395.12|399.19|395.09|7
1633071690000|2021-10-01 07:01:30|399.21|395.11|399.41|395.31|399.41|395.31|399.19|395.09|20
1633071700000|2021-10-01 07:01:40|399.4|395.3|399.53|395.43|399.53|395.43|399.38|395.28|7
1633071710000|2021-10-01 07:01:50|399.5|395.4|399.34|395.24|399.73|395.63|399.3|395.2|20
1633071720000|2021-10-01 07:02:00|399.32|395.22|399.34|395.24|399.35|395.25|399.3|395.2|12
1633071730000|2021-10-01 07:02:10|399.32|395.22|398.97|394.87|399.32|395.22|398.97|394.87|15
1633071740000|2021-10-01 07:02:20|399.01|394.91|399|394.9|399.05|394.95|398.98|394.88|6
1633071750000|2021-10-01 07:02:30|399.01|394.91|398.85|394.75|399.06|394.96|398.84|394.74|18
1633071760000|2021-10-01 07:02:40|398.84|394.74|398.8|394.7|398.84|394.74|398.79|394.69|8
1633071770000|2021-10-01 07:02:50|398.82|394.72|398.75|394.65|398.82|394.72|398.75|394.65|10
1633071780000|2021-10-01 07:03:00|398.74|394.64|398.63|394.53|398.74|394.64|398.63|394.53|13
1633071790000|2021-10-01 07:03:10|398.66|394.56|398.56|394.46|398.68|394.58|398.56|394.46|9
1633071800000|2021-10-01 07:03:20|398.6|394.5|398.18|394.08|398.6|394.5|398.18|394.08|21
1633071810000|2021-10-01 07:03:30|398.15|394.05|398.1|394|398.15|394.05|398.09|393.99|14
1633071820000|2021-10-01 07:03:40|398.06|393.96|398.05|393.95|398.07|393.97|398.03|393.93|9
1633071830000|2021-10-01 07:03:50|398.06|393.96|397.99|393.89|398.07|393.97|397.94|393.84|19
1633071840000|2021-10-01 07:04:00|397.98|393.88|398.03|393.93|398.11|394.01|397.97|393.87|19
1633071850000|2021-10-01 07:04:10|398.02|393.92|398.02|393.92|398.04|393.94|397.99|393.89|6
1633071860000|2021-10-01 07:04:20|398.05|393.95|398.03|393.93|398.05|393.95|397.97|393.87|14
1633071870000|2021-10-01 07:04:30|398.02|393.92|398.2|394.1|398.2|394.1|398.01|393.91|16
1633071880000|2021-10-01 07:04:40|398.21|394.11|398.27|394.17|398.29|394.19|398.21|394.11|4
1633071890000|2021-10-01 07:04:50|398.26|394.16|398.38|394.28|398.41|394.31|398.23|394.13|13
1633071900000|2021-10-01 07:05:00|398.37|394.27|398.4|394.3|398.44|394.34|398.37|394.27|13
1633071910000|2021-10-01 07:05:10|398.44|394.34|398.26|394.16|398.44|394.34|398.24|394.14|13
1633071920000|2021-10-01 07:05:20|398.22|394.12|398.12|394.02|398.22|394.12|398.12|394.02|8
1633071930000|2021-10-01 07:05:30|398|393.9|397.92|393.82|398|393.9|397.92|393.82|12
1633071940000|2021-10-01 07:05:40|397.94|393.84|398.06|393.96|398.08|393.98|397.93|393.83|12
1633071950000|2021-10-01 07:05:50|398.05|393.95|398.1|394|398.1|394|398.01|393.91|16
1633071960000|2021-10-01 07:06:00|398.07|393.97|398.19|394.09|398.2|394.1|398.07|393.97|24
1633071970000|2021-10-01 07:06:10|398.2|394.1|398.2|394.1|398.23|394.13|398.19|394.09|18
1633071980000|2021-10-01 07:06:20|398.21|394.11|398.08|393.98|398.22|394.12|398.08|393.98|17
1633071990000|2021-10-01 07:06:30|398.07|393.97|397.86|393.76|398.07|393.97|397.8|393.7|17
1633072000000|2021-10-01 07:06:40|397.84|393.74|397.86|393.76|397.88|393.78|397.84|393.74|10
1633072010000|2021-10-01 07:06:50|397.84|393.74|397.8|393.7|397.85|393.75|397.8|393.7|6
1633072020000|2021-10-01 07:07:00|397.79|393.69|397.79|393.69|397.8|393.7|397.79|393.69|5
1633072030000|2021-10-01 07:07:10|397.8|393.7|397.81|393.71|397.87|393.77|397.8|393.7|6
1633072040000|2021-10-01 07:07:20|397.82|393.72|397.8|393.7|397.82|393.72|397.8|393.7|3
1633072050000|2021-10-01 07:07:30|397.81|393.71|398.01|393.91|398.01|393.91|397.8|393.7|18
1633072060000|2021-10-01 07:07:40|397.99|393.89|398.26|394.16|398.26|394.16|397.99|393.89|18
1633072070000|2021-10-01 07:07:50|398.24|394.14|398.21|394.11|398.25|394.15|398.2|394.1|8
1633072080000|2021-10-01 07:08:00|398.24|394.14|398.08|393.98|398.24|394.14|398.07|393.97|14
1633072090000|2021-10-01 07:08:10|398.07|393.97|398.09|393.99|398.09|393.99|398.06|393.96|9
1633072100000|2021-10-01 07:08:20|398.1|394|398.07|393.97|398.12|394.02|398.05|393.95|16
1633072110000|2021-10-01 07:08:30|398.06|393.96|398.41|394.31|398.41|394.31|398.06|393.96|21
1633072120000|2021-10-01 07:08:40|398.42|394.32|398.47|394.37|398.47|394.37|398.42|394.32|7
1633072130000|2021-10-01 07:08:50|398.48|394.38|398.44|394.34|398.49|394.39|398.43|394.33|11
1633072140000|2021-10-01 07:09:00|398.43|394.33|398.41|394.31|398.44|394.34|398.38|394.28|15
1633072150000|2021-10-01 07:09:10|398.4|394.3|398.39|394.29|398.41|394.31|398.38|394.28|10
1633072160000|2021-10-01 07:09:20|398.4|394.3|398.21|394.11|398.41|394.31|398.21|394.11|13
1633072170000|2021-10-01 07:09:30|398.22|394.12|398.09|393.99|398.22|394.12|398.09|393.99|13
1633072180000|2021-10-01 07:09:40|398.1|394|398.06|393.96|398.1|394|398.05|393.95|8
1633072190000|2021-10-01 07:09:50|398.05|393.95|398.01|393.91|398.05|393.95|397.98|393.88|16
1633072200000|2021-10-01 07:10:00|398.02|393.92|397.95|393.85|398.07|393.97|397.94|393.84|16
1633072210000|2021-10-01 07:10:10|397.96|393.86|397.95|393.85|397.97|393.87|397.93|393.83|8
1633072220000|2021-10-01 07:10:20|397.96|393.86|397.86|393.76|398|393.9|397.85|393.75|21
1633072230000|2021-10-01 07:10:30|397.87|393.77|397.9|393.8|397.9|393.8|397.85|393.75|13
1633072240000|2021-10-01 07:10:40|397.91|393.81|397.9|393.8|397.91|393.81|397.88|393.78|8
1633072250000|2021-10-01 07:10:50|397.91|393.81|398.08|393.98|398.08|393.98|397.9|393.8|19
1633072260000|2021-10-01 07:11:00|398.1|394|398.11|394.01|398.14|394.04|398.07|393.97|17
1633072270000|2021-10-01 07:11:10|398.1|394|398.09|393.99|398.11|394.01|398.09|393.99|7
1633072280000|2021-10-01 07:11:20|398.08|393.98|398.12|394.02|398.12|394.02|398.08|393.98|9
1633072290000|2021-10-01 07:11:30|398.13|394.03|398.1|394|398.18|394.08|398.1|394|9
1633072300000|2021-10-01 07:11:40|398.12|394.02|398.04|393.94|398.13|394.03|398.02|393.92|18
1633072310000|2021-10-01 07:11:50|398.05|393.95|398.04|393.94|398.05|393.95|398.03|393.93|11
1633072320000|2021-10-01 07:12:00|398.05|393.95|398.01|393.91|398.06|393.96|398.01|393.91|13
1633072330000|2021-10-01 07:12:10|398.02|393.92|398.01|393.91|398.05|393.95|398.01|393.91|15
1633072340000|2021-10-01 07:12:20|398.04|393.94|398.04|393.94|398.05|393.95|398|393.9|10
1633072350000|2021-10-01 07:12:30|398.03|393.93|398.21|394.11|398.22|394.12|398.03|393.93|18
1633072360000|2021-10-01 07:12:40|398.2|394.1|398.25|394.15|398.25|394.15|398.15|394.05|14
1633072370000|2021-10-01 07:12:50|398.17|394.07|398.24|394.14|398.24|394.14|398.16|394.06|16
1633072380000|2021-10-01 07:13:00|398.32|394.22|398.41|394.31|398.41|394.31|398.29|394.19|7
1633072390000|2021-10-01 07:13:10|398.46|394.36|398.8|394.7|398.89|394.79|398.46|394.36|10
1633072400000|2021-10-01 07:13:20|398.83|394.73|398.78|394.68|398.85|394.75|398.76|394.66|14
1633072410000|2021-10-01 07:13:30|398.76|394.66|398.82|394.72|398.83|394.73|398.75|394.65|15
1633072420000|2021-10-01 07:13:40|398.76|394.66|398.78|394.68|398.8|394.7|398.76|394.66|8
1633072430000|2021-10-01 07:13:50|398.79|394.69|398.8|394.7|398.86|394.76|398.77|394.67|15
1633072440000|2021-10-01 07:14:00|398.83|394.73|398.66|394.56|398.83|394.73|398.64|394.54|20
1633072450000|2021-10-01 07:14:10|398.64|394.54|398.64|394.54|398.66|394.56|398.63|394.53|8
1633072460000|2021-10-01 07:14:20|398.67|394.57|398.7|394.6|398.76|394.66|398.64|394.54|22
1633072470000|2021-10-01 07:14:30|398.72|394.62|398.78|394.68|398.83|394.73|398.72|394.62|11
1633072480000|2021-10-01 07:14:40|398.79|394.69|398.67|394.57|398.79|394.69|398.67|394.57|7
1633072490000|2021-10-01 07:14:50|398.7|394.6|398.5|394.4|398.7|394.6|398.5|394.4|6
1633072510000|2021-10-01 07:15:10|398.47|394.37|398.5|394.4|398.5|394.4|398.45|394.35|9
1633072520000|2021-10-01 07:15:20|398.48|394.38|398.48|394.38|398.5|394.4|398.45|394.35|9
1633072530000|2021-10-01 07:15:30|398.45|394.35|398.49|394.39|398.54|394.44|398.45|394.35|10
1633072540000|2021-10-01 07:15:40|398.5|394.4|398.5|394.4|398.55|394.45|398.43|394.33|8
1633072560000|2021-10-01 07:16:00|398.48|394.38|398.6|394.5|398.6|394.5|398.48|394.38|9
1633072570000|2021-10-01 07:16:10|398.57|394.47|398.71|394.61|398.71|394.61|398.55|394.45|8
1633072580000|2021-10-01 07:16:20|398.75|394.65|398.83|394.73|398.83|394.73|398.73|394.63|13
1633072590000|2021-10-01 07:16:30|398.84|394.74|399.21|395.11|399.24|395.14|398.84|394.74|27
1633072600000|2021-10-01 07:16:40|399.15|395.05|399.15|395.05|399.25|395.15|399.11|395.01|9
1633072610000|2021-10-01 07:16:50|399.12|395.02|399.13|395.03|399.16|395.06|399.1|395|13
1633072620000|2021-10-01 07:17:00|399.14|395.04|399.13|395.03|399.2|395.1|399.1|395|19
1633072630000|2021-10-01 07:17:10|399.19|395.09|399.25|395.15|399.33|395.23|399.19|395.09|17
1633072640000|2021-10-01 07:17:20|399.22|395.12|399.53|395.43|399.53|395.43|399.16|395.06|22
1633072650000|2021-10-01 07:17:30|399.7|395.6|399.69|395.59|399.72|395.62|399.44|395.34|27
1633072660000|2021-10-01 07:17:40|399.7|395.6|400.21|396.11|400.23|396.13|399.7|395.6|26
1633072670000|2021-10-01 07:17:50|400.23|396.13|401.19|397.09|401.19|397.09|400.23|396.13|29
1633072680000|2021-10-01 07:18:00|401.15|397.05|401.28|397.18|401.3|397.2|400.93|396.83|27
1633072690000|2021-10-01 07:18:10|401.22|397.12|401.27|397.17|401.34|397.24|401.2|397.1|22
1633072700000|2021-10-01 07:18:20|401.26|397.16|401.2|397.1|401.29|397.19|401.05|396.95|19
1633072710000|2021-10-01 07:18:30|401.25|397.15|401.2|397.1|401.27|397.17|401.12|397.02|26
1633072720000|2021-10-01 07:18:40|401.16|397.06|401.65|397.55|401.79|397.69|401.16|397.06|27
1633072730000|2021-10-01 07:18:50|401.7|397.6|401.45|397.35|401.7|397.6|401.45|397.35|14
1633072740000|2021-10-01 07:19:00|401.35|397.25|401.38|397.28|401.45|397.35|401.32|397.22|13
1633072750000|2021-10-01 07:19:10|401.35|397.25|401|396.9|401.38|397.28|401|396.9|22
1633072760000|2021-10-01 07:19:20|401.01|396.91|401.25|397.15|401.25|397.15|400.92|396.82|23
1633072770000|2021-10-01 07:19:30|401.24|397.14|401.29|397.19|401.31|397.21|401.14|397.04|26
1633072780000|2021-10-01 07:19:40|401.25|397.15|401.28|397.18|401.37|397.27|401.25|397.15|20
1633072790000|2021-10-01 07:19:50|401.29|397.19|401.59|397.49|401.59|397.49|401.28|397.18|22
1633072800000|2021-10-01 07:20:00|401.61|397.51|401.26|397.16|401.63|397.53|401.13|397.03|24
1633072810000|2021-10-01 07:20:10|401.27|397.17|401.42|397.32|401.45|397.35|401.27|397.17|17
1633072820000|2021-10-01 07:20:20|401.43|397.33|401.27|397.17|401.43|397.33|401.24|397.14|17
1633072830000|2021-10-01 07:20:30|401.28|397.18|401.15|397.05|401.33|397.23|401.15|397.05|14
1633072840000|2021-10-01 07:20:40|401.13|397.03|401.23|397.13|401.3|397.2|401.05|396.95|15
1633072850000|2021-10-01 07:20:50|401.24|397.14|401.2|397.1|401.25|397.15|401.15|397.05|15
1633072860000|2021-10-01 07:21:00|401.19|397.09|401.15|397.05|401.25|397.15|401.15|397.05|7
1633072870000|2021-10-01 07:21:10|401.25|397.15|401.83|397.73|401.87|397.77|401.22|397.12|26
1633072880000|2021-10-01 07:21:20|401.9|397.8|402.98|398.88|403.15|399.05|401.75|397.65|28
1633072890000|2021-10-01 07:21:30|403|398.9|403.45|399.35|403.75|399.65|402.85|398.75|31
1633072900000|2021-10-01 07:21:40|403.39|399.29|403.21|399.11|403.39|399.29|402.98|398.88|29
1633072910000|2021-10-01 07:21:50|403.26|399.16|403.22|399.12|403.29|399.19|403.05|398.95|30
1633072920000|2021-10-01 07:22:00|403.18|399.08|403.46|399.36|403.48|399.38|403.12|399.02|28
1633072930000|2021-10-01 07:22:10|403.49|399.39|403.35|399.25|403.49|399.39|403.2|399.1|31
1633072940000|2021-10-01 07:22:20|403.39|399.29|403.25|399.15|403.41|399.31|403.21|399.11|25
1633072950000|2021-10-01 07:22:30|403.27|399.17|403.4|399.3|403.45|399.35|403.17|399.07|30
1633072960000|2021-10-01 07:22:40|403.45|399.35|403.28|399.18|403.57|399.47|403.28|399.18|24
1633072970000|2021-10-01 07:22:50|403.25|399.15|402.71|398.61|403.26|399.16|402.61|398.51|33
1633072980000|2021-10-01 07:23:00|402.73|398.63|402.73|398.63|402.92|398.82|402.7|398.6|25
1633072990000|2021-10-01 07:23:10|402.68|398.58|402.67|398.57|402.91|398.81|402.63|398.53|26
1633073000000|2021-10-01 07:23:20|402.66|398.56|402.5|398.4|402.72|398.62|402.5|398.4|26
1633073010000|2021-10-01 07:23:30|402.53|398.43|403|398.9|403|398.9|402.45|398.35|21
1633073020000|2021-10-01 07:23:40|403.03|398.93|403.18|399.08|403.22|399.12|402.99|398.89|25
1633073030000|2021-10-01 07:23:50|403.2|399.1|403.11|399.01|403.27|399.17|403.06|398.96|24
1633073040000|2021-10-01 07:24:00|403.07|398.97|403.12|399.02|403.21|399.11|403.05|398.95|24
1633073050000|2021-10-01 07:24:10|403.13|399.03|402.89|398.79|403.13|399.03|402.88|398.78|24
1633073060000|2021-10-01 07:24:20|402.92|398.82|403.25|399.15|403.3|399.2|402.9|398.8|26
1633073070000|2021-10-01 07:24:30|403.26|399.16|403.2|399.1|403.33|399.23|403.13|399.03|24
1633073080000|2021-10-01 07:24:40|403.23|399.13|402.98|398.88|403.23|399.13|402.9|398.8|24
1633073090000|2021-10-01 07:24:50|402.95|398.85|402.78|398.68|402.95|398.85|402.72|398.62|18
1633073100000|2021-10-01 07:25:00|402.82|398.72|402.93|398.83|403.03|398.93|402.82|398.72|24
1633073110000|2021-10-01 07:25:10|402.85|398.75|402.72|398.62|402.85|398.75|402.71|398.61|12
1633073120000|2021-10-01 07:25:20|402.73|398.63|402.7|398.6|402.75|398.65|402.67|398.57|13
1633073130000|2021-10-01 07:25:30|402.71|398.61|402.78|398.68|402.79|398.69|402.7|398.6|11
1633073140000|2021-10-01 07:25:40|402.71|398.61|402.85|398.75|402.88|398.78|402.7|398.6|6
1633073150000|2021-10-01 07:25:50|402.9|398.8|403.01|398.91|403.01|398.91|402.85|398.75|15
1633073160000|2021-10-01 07:26:00|403.02|398.92|403.28|399.18|403.28|399.18|403.02|398.92|22
1633073170000|2021-10-01 07:26:10|403.22|399.12|403.26|399.16|403.26|399.16|403.21|399.11|16
1633073180000|2021-10-01 07:26:20|403.27|399.17|403.06|398.96|403.29|399.19|403.05|398.95|24
1633073190000|2021-10-01 07:26:30|403.05|398.95|402.85|398.75|403.05|398.95|402.85|398.75|9
1633073200000|2021-10-01 07:26:40|402.87|398.77|402.7|398.6|402.87|398.77|402.69|398.59|16
1633073210000|2021-10-01 07:26:50|402.69|398.59|402.9|398.8|402.9|398.8|402.63|398.53|11
1633073220000|2021-10-01 07:27:00|402.91|398.81|402.94|398.84|402.98|398.88|402.82|398.72|22
1633073230000|2021-10-01 07:27:10|402.93|398.83|402.9|398.8|402.94|398.84|402.85|398.75|23
1633073240000|2021-10-01 07:27:20|402.91|398.81|403.2|399.1|403.23|399.13|402.9|398.8|17
1633073250000|2021-10-01 07:27:30|403.23|399.13|403.38|399.28|403.4|399.3|403.23|399.13|28
1633073260000|2021-10-01 07:27:40|403.36|399.26|403.34|399.24|403.38|399.28|403.32|399.22|18
1633073270000|2021-10-01 07:27:50|403.36|399.26|403.39|399.29|403.48|399.38|403.36|399.26|17
1633073280000|2021-10-01 07:28:00|403.4|399.3|403.49|399.39|403.5|399.4|403.39|399.29|26
1633073290000|2021-10-01 07:28:10|403.5|399.4|403.36|399.26|403.65|399.55|403.36|399.26|27
1633073300000|2021-10-01 07:28:20|403.35|399.25|403.06|398.96|403.39|399.29|403.03|398.93|27
1633073310000|2021-10-01 07:28:30|403.03|398.93|402.95|398.85|403.06|398.96|402.91|398.81|14
1633073320000|2021-10-01 07:28:40|402.98|398.88|403.08|398.98|403.09|398.99|402.95|398.85|21
1633073330000|2021-10-01 07:28:50|403.12|399.02|403.08|398.98|403.12|399.02|403.03|398.93|19
1633073340000|2021-10-01 07:29:00|403.07|398.97|403.02|398.92|403.1|399|403.02|398.92|19
1633073350000|2021-10-01 07:29:10|403.07|398.97|403.07|398.97|403.2|399.1|403.03|398.93|16
1633073360000|2021-10-01 07:29:20|403.06|398.96|403.23|399.13|403.28|399.18|403.06|398.96|21
1633073370000|2021-10-01 07:29:30|403.22|399.12|403.14|399.04|403.28|399.18|403.14|399.04|16
1633073380000|2021-10-01 07:29:40|403.12|399.02|403|398.9|403.12|399.02|402.97|398.87|15
1633073390000|2021-10-01 07:29:50|403.02|398.92|403.05|398.95|403.1|399|402.97|398.87|18
1633073400000|2021-10-01 07:30:00|403.06|398.96|403.21|399.11|403.21|399.11|403.06|398.96|13
1633073410000|2021-10-01 07:30:10|403.2|399.1|402.8|398.7|403.2|399.1|402.8|398.7|16
1633073420000|2021-10-01 07:30:20|402.78|398.68|402.95|398.85|402.98|398.88|402.73|398.63|20
1633073430000|2021-10-01 07:30:30|402.92|398.82|403.09|398.99|403.1|399|402.79|398.69|31
1633073440000|2021-10-01 07:30:40|403.1|399|403.13|399.03|403.16|399.06|403.03|398.93|14
1633073450000|2021-10-01 07:30:50|403.14|399.04|403.2|399.1|403.3|399.2|403.14|399.04|12
1633073460000|2021-10-01 07:31:00|403.22|399.12|403.15|399.05|403.22|399.12|403.13|399.03|8
1633073470000|2021-10-01 07:31:10|403.16|399.06|402.95|398.85|403.16|399.06|402.95|398.85|12
1633073480000|2021-10-01 07:31:20|402.9|398.8|402.84|398.74|402.99|398.89|402.84|398.74|19
1633073490000|2021-10-01 07:31:30|402.85|398.75|402.75|398.65|402.9|398.8|402.75|398.65|17
1633073500000|2021-10-01 07:31:40|402.7|398.6|402.7|398.6|402.74|398.64|402.68|398.58|14
1633073510000|2021-10-01 07:31:50|402.73|398.63|402.78|398.68|402.95|398.85|402.73|398.63|18
1633073520000|2021-10-01 07:32:00|402.73|398.63|402.68|398.58|402.85|398.75|402.68|398.58|22
1633073530000|2021-10-01 07:32:10|402.7|398.6|402.64|398.54|402.75|398.65|402.64|398.54|9
1633073540000|2021-10-01 07:32:20|402.6|398.5|402.61|398.51|402.7|398.6|402.6|398.5|12
1633073550000|2021-10-01 07:32:30|402.62|398.52|402.7|398.6|402.75|398.65|402.61|398.51|6
1633073560000|2021-10-01 07:32:40|402.68|398.58|402.61|398.51|402.68|398.58|402.6|398.5|9
1633073570000|2021-10-01 07:32:50|402.65|398.55|402.62|398.52|402.66|398.56|402.54|398.44|19
1633073580000|2021-10-01 07:33:00|402.61|398.51|402.75|398.65|402.79|398.69|402.61|398.51|21
1633073590000|2021-10-01 07:33:10|402.89|398.79|403.1|399|403.13|399.03|402.89|398.79|22
1633073600000|2021-10-01 07:33:20|403.11|399.01|403.25|399.15|403.25|399.15|403.11|399.01|10
1633073610000|2021-10-01 07:33:30|403.17|399.07|403.17|399.07|403.21|399.11|403.15|399.05|13
1633073620000|2021-10-01 07:33:40|403.25|399.15|403.18|399.08|403.3|399.2|403.01|398.91|26
1633073630000|2021-10-01 07:33:50|403.19|399.09|403.26|399.16|403.26|399.16|403.19|399.09|10
1633073640000|2021-10-01 07:34:00|403.25|399.15|403.08|398.98|403.36|399.26|402.99|398.89|24
1633073650000|2021-10-01 07:34:10|403.03|398.93|403.25|399.15|403.27|399.17|403|398.9|22
1633073660000|2021-10-01 07:34:20|403.32|399.22|403.68|399.58|403.68|399.58|403.29|399.19|19
1633073670000|2021-10-01 07:34:30|403.69|399.59|403.71|399.61|403.73|399.63|403.69|399.59|15
1633073680000|2021-10-01 07:34:40|403.68|399.58|403.45|399.35|403.68|399.58|403.45|399.35|22
1633073690000|2021-10-01 07:34:50|403.47|399.37|403.46|399.36|403.52|399.42|403.45|399.35|19
1633073700000|2021-10-01 07:35:00|403.47|399.37|403.39|399.29|403.56|399.46|403.37|399.27|27
1633073710000|2021-10-01 07:35:10|403.34|399.24|403.5|399.4|403.55|399.45|403.22|399.12|29
1633073720000|2021-10-01 07:35:20|403.49|399.39|403.72|399.62|403.77|399.67|403.38|399.28|28
1633073730000|2021-10-01 07:35:30|403.71|399.61|403.65|399.55|403.79|399.69|403.65|399.55|18
1633073740000|2021-10-01 07:35:40|403.66|399.56|403.61|399.51|403.72|399.62|403.6|399.5|20
1633073750000|2021-10-01 07:35:50|403.6|399.5|403.73|399.63|403.74|399.64|403.6|399.5|17
1633073760000|2021-10-01 07:36:00|403.71|399.61|403.75|399.65|403.76|399.66|403.71|399.61|18
1633073770000|2021-10-01 07:36:10|403.76|399.66|403.9|399.8|404.1|400|403.71|399.61|22
1633073780000|2021-10-01 07:36:20|404|399.9|404.01|399.91|404.12|400.02|403.89|399.79|13
1633073790000|2021-10-01 07:36:30|404.1|400|403.83|399.73|404.1|400|403.83|399.73|21
1633073800000|2021-10-01 07:36:40|403.84|399.74|403.72|399.62|403.93|399.83|403.7|399.6|18
1633073810000|2021-10-01 07:36:50|403.73|399.63|403.88|399.78|403.94|399.84|403.71|399.61|16
1633073820000|2021-10-01 07:37:00|403.83|399.73|403.91|399.81|403.92|399.82|403.83|399.73|17
1633073830000|2021-10-01 07:37:10|403.9|399.8|403.9|399.8|403.9|399.8|403.87|399.77|6
1633073840000|2021-10-01 07:37:20|403.92|399.82|403.83|399.73|403.92|399.82|403.8|399.7|16
1633073850000|2021-10-01 07:37:30|403.84|399.74|403.86|399.76|403.89|399.79|403.8|399.7|19
1633073860000|2021-10-01 07:37:40|403.87|399.77|403.9|399.8|403.97|399.87|403.87|399.77|12
1633073870000|2021-10-01 07:37:50|403.89|399.79|403.93|399.83|403.95|399.85|403.89|399.79|21
1633073880000|2021-10-01 07:38:00|403.95|399.85|403.99|399.89|404.06|399.96|403.92|399.82|18
1633073890000|2021-10-01 07:38:10|404|399.9|403.98|399.88|404|399.9|403.97|399.87|14
1633073900000|2021-10-01 07:38:20|403.99|399.89|403.79|399.69|403.99|399.89|403.79|399.69|12
1633073910000|2021-10-01 07:38:30|403.8|399.7|403.81|399.71|403.89|399.79|403.77|399.67|20
1633073920000|2021-10-01 07:38:40|403.82|399.72|403.81|399.71|403.91|399.81|403.81|399.71|18
1633073930000|2021-10-01 07:38:50|403.8|399.7|403.76|399.66|403.84|399.74|403.73|399.63|10
1633073940000|2021-10-01 07:39:00|403.73|399.63|403.73|399.63|403.75|399.65|403.73|399.63|5
1633073950000|2021-10-01 07:39:10|403.74|399.64|403.62|399.52|403.74|399.64|403.62|399.52|8
1633073960000|2021-10-01 07:39:20|403.64|399.54|403.9|399.8|403.9|399.8|403.64|399.54|19
1633073970000|2021-10-01 07:39:30|403.89|399.79|403.8|399.7|403.9|399.8|403.8|399.7|13
1633073980000|2021-10-01 07:39:40|403.83|399.73|403.99|399.89|404.28|400.18|403.83|399.73|29
1633073990000|2021-10-01 07:39:50|404|399.9|403.75|399.65|404.07|399.97|403.75|399.65|20
1633074000000|2021-10-01 07:40:00|403.7|399.6|403.79|399.69|403.8|399.7|403.6|399.5|22
1633074010000|2021-10-01 07:40:10|403.81|399.71|403.81|399.71|403.83|399.73|403.78|399.68|13
1633074020000|2021-10-01 07:40:20|403.8|399.7|404.12|400.02|404.17|400.07|403.8|399.7|20
1633074030000|2021-10-01 07:40:30|404.13|400.03|404.11|400.01|404.19|400.09|404.1|400|17
1633074040000|2021-10-01 07:40:40|404.12|400.02|404.12|400.02|404.16|400.06|404.1|400|18
1633074050000|2021-10-01 07:40:50|404.09|399.99|404.17|400.07|404.17|400.07|403.98|399.88|20
1633074060000|2021-10-01 07:41:00|404.16|400.06|404|399.9|404.18|400.08|404|399.9|19
1633074070000|2021-10-01 07:41:10|403.98|399.88|404.02|399.92|404.02|399.92|403.94|399.84|15
1633074080000|2021-10-01 07:41:20|404.04|399.94|404|399.9|404.06|399.96|404|399.9|21
1633074090000|2021-10-01 07:41:30|403.99|399.89|404.05|399.95|404.07|399.97|403.95|399.85|16
1633074100000|2021-10-01 07:41:40|404.06|399.96|403.98|399.88|404.06|399.96|403.97|399.87|17
1633074110000|2021-10-01 07:41:50|403.97|399.87|403.98|399.88|404|399.9|403.96|399.86|12
1633074120000|2021-10-01 07:42:00|403.97|399.87|404.01|399.91|404.01|399.91|403.96|399.86|13
1633074130000|2021-10-01 07:42:10|404|399.9|403.92|399.82|404.02|399.92|403.92|399.82|12
1633074140000|2021-10-01 07:42:20|404|399.9|403.98|399.88|404.06|399.96|403.97|399.87|13
1633074150000|2021-10-01 07:42:30|403.99|399.89|404.02|399.92|404.02|399.92|403.97|399.87|13
1633074160000|2021-10-01 07:42:40|404.03|399.93|404.07|399.97|404.1|400|404.01|399.91|20
1633074170000|2021-10-01 07:42:50|404.08|399.98|404.09|399.99|404.1|400|404.06|399.96|9
1633074180000|2021-10-01 07:43:00|404.08|399.98|403.99|399.89|404.09|399.99|403.99|399.89|10
1633074190000|2021-10-01 07:43:10|403.94|399.84|403.99|399.89|403.99|399.89|403.93|399.83|9
1633074200000|2021-10-01 07:43:20|404|399.9|403.9|399.8|404.07|399.97|403.9|399.8|12
1633074210000|2021-10-01 07:43:30|404|399.9|404.1|400|404.1|400|403.98|399.88|24
1633074220000|2021-10-01 07:43:40|404.07|399.97|404.11|400.01|404.14|400.04|404.04|399.94|15
1633074230000|2021-10-01 07:43:50|404.13|400.03|404.18|400.08|404.21|400.11|404.1|400|20
1633074240000|2021-10-01 07:44:00|404.19|400.09|404.22|400.12|404.28|400.18|404.19|400.09|15
1633074250000|2021-10-01 07:44:10|404.23|400.13|404.21|400.11|404.24|400.14|404.21|400.11|10
1633074260000|2021-10-01 07:44:20|404.2|400.1|404.22|400.12|404.26|400.16|404.2|400.1|7
1633074270000|2021-10-01 07:44:30|404.21|400.11|404.11|400.01|404.29|400.19|404.11|400.01|16
1633074280000|2021-10-01 07:44:40|404.12|400.02|404|399.9|404.2|400.1|404|399.9|18
1633074290000|2021-10-01 07:44:50|404.05|399.95|404.05|399.95|404.06|399.96|404|399.9|11
1633074300000|2021-10-01 07:45:00|404.1|400|404.04|399.94|404.12|400.02|404.03|399.93|14
1633074310000|2021-10-01 07:45:10|404.03|399.93|404.07|399.97|404.11|400.01|404.03|399.93|23
1633074320000|2021-10-01 07:45:20|404.01|399.91|403.63|399.53|404.02|399.92|403.61|399.51|20
1633074330000|2021-10-01 07:45:30|403.62|399.52|403.7|399.6|403.7|399.6|403.6|399.5|16
1633074340000|2021-10-01 07:45:40|403.68|399.58|403.87|399.77|403.87|399.77|403.68|399.58|13
1633074350000|2021-10-01 07:45:50|403.83|399.73|403.81|399.71|403.9|399.8|403.8|399.7|18
1633074360000|2021-10-01 07:46:00|403.82|399.72|403.78|399.68|403.91|399.81|403.78|399.68|16
1633074370000|2021-10-01 07:46:10|403.72|399.62|403.75|399.65|403.8|399.7|403.7|399.6|20
1633074380000|2021-10-01 07:46:20|403.74|399.64|403.67|399.57|403.74|399.64|403.6|399.5|20
1633074390000|2021-10-01 07:46:30|403.61|399.51|403.5|399.4|403.61|399.51|403.5|399.4|11
1633074400000|2021-10-01 07:46:40|403.51|399.41|403.4|399.3|403.51|399.41|403.4|399.3|16
1633074410000|2021-10-01 07:46:50|403.38|399.28|403.38|399.28|403.4|399.3|403.35|399.25|5
1633074420000|2021-10-01 07:47:00|403.39|399.29|403.39|399.29|403.4|399.3|403.37|399.27|7
1633074430000|2021-10-01 07:47:10|403.4|399.3|403.41|399.31|403.48|399.38|403.35|399.25|19
1633074440000|2021-10-01 07:47:20|403.42|399.32|403.47|399.37|403.5|399.4|403.41|399.31|10
1633074450000|2021-10-01 07:47:30|403.46|399.36|403.6|399.5|403.6|399.5|403.46|399.36|17
1633074460000|2021-10-01 07:47:40|403.59|399.49|403.6|399.5|403.6|399.5|403.57|399.47|11
1633074470000|2021-10-01 07:47:50|403.59|399.49|403.64|399.54|403.65|399.55|403.59|399.49|18
1633074480000|2021-10-01 07:48:00|403.63|399.53|403.75|399.65|403.75|399.65|403.6|399.5|19
1633074490000|2021-10-01 07:48:10|403.78|399.68|403.91|399.81|403.93|399.83|403.78|399.68|19
1633074500000|2021-10-01 07:48:20|403.93|399.83|404.12|400.02|404.14|400.04|403.93|399.83|16
1633074510000|2021-10-01 07:48:30|404.11|400.01|403.7|399.6|404.14|400.04|403.7|399.6|22
1633074520000|2021-10-01 07:48:40|403.75|399.65|403.8|399.7|403.8|399.7|403.75|399.65|10
1633074530000|2021-10-01 07:48:50|403.78|399.68|403.76|399.66|403.79|399.69|403.76|399.66|8
1633074540000|2021-10-01 07:49:00|403.74|399.64|403.88|399.78|403.88|399.78|403.74|399.64|15
1633074550000|2021-10-01 07:49:10|403.9|399.8|403.69|399.59|403.9|399.8|403.67|399.57|16
1633074560000|2021-10-01 07:49:20|403.68|399.58|403.62|399.52|403.68|399.58|403.58|399.48|14
1633074570000|2021-10-01 07:49:30|403.54|399.44|403.49|399.39|403.54|399.44|403.45|399.35|11
1633074580000|2021-10-01 07:49:40|403.51|399.41|403.49|399.39|403.52|399.42|403.4|399.3|10
1633074590000|2021-10-01 07:49:50|403.45|399.35|403.41|399.31|403.45|399.35|403.4|399.3|13
1633074600000|2021-10-01 07:50:00|403.43|399.33|403.47|399.37|403.51|399.41|403.41|399.31|13
1633074610000|2021-10-01 07:50:10|403.5|399.4|403.8|399.7|403.8|399.7|403.5|399.4|20
1633074620000|2021-10-01 07:50:20|403.81|399.71|403.81|399.71|403.83|399.73|403.8|399.7|10
1633074630000|2021-10-01 07:50:30|403.8|399.7|403.84|399.74|403.87|399.77|403.8|399.7|10
1633074640000|2021-10-01 07:50:40|403.85|399.75|403.91|399.81|403.97|399.87|403.84|399.74|20
1633074650000|2021-10-01 07:50:50|403.9|399.8|403.98|399.88|404|399.9|403.9|399.8|27
1633074660000|2021-10-01 07:51:00|403.96|399.86|403.91|399.81|403.98|399.88|403.91|399.81|17
1633074670000|2021-10-01 07:51:10|403.9|399.8|403.91|399.81|403.91|399.81|403.9|399.8|4
1633074680000|2021-10-01 07:51:20|403.9|399.8|403.87|399.77|403.9|399.8|403.84|399.74|13
1633074690000|2021-10-01 07:51:30|403.86|399.76|403.8|399.7|403.87|399.77|403.79|399.69|19
1633074700000|2021-10-01 07:51:40|403.82|399.72|403.9|399.8|403.9|399.8|403.82|399.72|10
1633074720000|2021-10-01 07:52:00|403.92|399.82|404|399.9|404.02|399.92|403.92|399.82|3
1633074730000|2021-10-01 07:52:10|404.01|399.91|404|399.9|404.01|399.91|404|399.9|4
1633074740000|2021-10-01 07:52:20|403.99|399.89|403.91|399.81|403.99|399.89|403.89|399.79|10
1633074750000|2021-10-01 07:52:30|403.94|399.84|403.93|399.83|403.97|399.87|403.91|399.81|17
1633074760000|2021-10-01 07:52:40|403.92|399.82|403.92|399.82|403.93|399.83|403.91|399.81|16
1633074770000|2021-10-01 07:52:50|403.91|399.81|403.91|399.81|403.92|399.82|403.9|399.8|11
1633074780000|2021-10-01 07:53:00|403.9|399.8|403.87|399.77|403.92|399.82|403.84|399.74|19
1633074790000|2021-10-01 07:53:10|403.88|399.78|403.84|399.74|403.89|399.79|403.84|399.74|12
1633074800000|2021-10-01 07:53:20|403.82|399.72|403.84|399.74|404|399.9|403.81|399.71|22
1633074810000|2021-10-01 07:53:30|403.87|399.77|403.91|399.81|403.94|399.84|403.87|399.77|11
1633074820000|2021-10-01 07:53:40|403.9|399.8|403.9|399.8|403.93|399.83|403.9|399.8|6
1633074830000|2021-10-01 07:53:50|403.91|399.81|403.92|399.82|404.03|399.93|403.9|399.8|22
1633074840000|2021-10-01 07:54:00|403.93|399.83|403.86|399.76|403.96|399.86|403.85|399.75|16
1633074850000|2021-10-01 07:54:10|403.89|399.79|404.21|400.11|404.22|400.12|403.86|399.76|19
1633074860000|2021-10-01 07:54:20|404.29|400.19|404.18|400.08|404.29|400.19|404.18|400.08|12
1633074870000|2021-10-01 07:54:30|404.12|400.02|404.06|399.96|404.22|400.12|404.06|399.96|20
1633074880000|2021-10-01 07:54:40|404.05|399.95|404|399.9|404.05|399.95|404|399.9|5
1633074890000|2021-10-01 07:54:50|403.98|399.88|404.03|399.93|404.03|399.93|403.95|399.85|3
1633074900000|2021-10-01 07:55:00|404.02|399.92|404|399.9|404.02|399.92|403.93|399.83|8
1633074910000|2021-10-01 07:55:10|403.99|399.89|403.94|399.84|403.99|399.89|403.88|399.78|9
1633074920000|2021-10-01 07:55:20|403.93|399.83|403.9|399.8|403.95|399.85|403.89|399.79|7
1633074930000|2021-10-01 07:55:30|403.94|399.84|404|399.9|404|399.9|403.9|399.8|5
1633074940000|2021-10-01 07:55:40|404.01|399.91|404.04|399.94|404.11|400.01|404|399.9|10
1633074950000|2021-10-01 07:55:50|404.1|400|404.21|400.11|404.21|400.11|404.07|399.97|23
1633074960000|2021-10-01 07:56:00|404.19|400.09|404.38|400.28|404.38|400.28|404.19|400.09|26
1633074970000|2021-10-01 07:56:10|404.39|400.29|404.37|400.27|404.49|400.39|404.34|400.24|21
1633074980000|2021-10-01 07:56:20|404.34|400.24|404.17|400.07|404.36|400.26|404.17|400.07|13
1633074990000|2021-10-01 07:56:30|404.2|400.1|404.16|400.06|404.2|400.1|404.16|400.06|11
1633075000000|2021-10-01 07:56:40|404.17|400.07|404.14|400.04|404.17|400.07|404.14|400.04|8
1633075010000|2021-10-01 07:56:50|404.15|400.05|404.15|400.05|404.15|400.05|404.15|400.05|1
1633075020000|2021-10-01 07:57:00|404.16|400.06|404.3|400.2|404.3|400.2|404.16|400.06|10
1633075030000|2021-10-01 07:57:10|404.22|400.12|404.1|400|404.22|400.12|404.07|399.97|16
1633075040000|2021-10-01 07:57:20|404.11|400.01|404.08|399.98|404.11|400.01|404.08|399.98|3
1633075050000|2021-10-01 07:57:30|404.12|400.02|404.3|400.2|404.3|400.2|404.11|400.01|8
1633075060000|2021-10-01 07:57:40|404.31|400.21|404.32|400.22|404.36|400.26|404.3|400.2|22
1633075070000|2021-10-01 07:57:50|404.3|400.2|404.31|400.21|404.36|400.26|404.3|400.2|15
1633075080000|2021-10-01 07:58:00|404.3|400.2|404.31|400.21|404.31|400.21|404.3|400.2|10
1633075090000|2021-10-01 07:58:10|404.3|400.2|404.31|400.21|404.36|400.26|404.3|400.2|13
1633075100000|2021-10-01 07:58:20|404.32|400.22|404.31|400.21|404.35|400.25|404.3|400.2|5
1633075110000|2021-10-01 07:58:30|404.32|400.22|404.37|400.27|404.41|400.31|404.31|400.21|12
1633075120000|2021-10-01 07:58:40|404.33|400.23|404.16|400.06|404.37|400.27|404.15|400.05|16
1633075130000|2021-10-01 07:58:50|404.1|400|404.11|400.01|404.15|400.05|404.1|400|9
1633075140000|2021-10-01 07:59:00|404.1|400|404.14|400.04|404.21|400.11|404.1|400|9
1633075150000|2021-10-01 07:59:10|404.1|400|404.14|400.04|404.15|400.05|404.1|400|9
1633075160000|2021-10-01 07:59:20|404.12|400.02|404.1|400|404.14|400.04|404|399.9|10
1633075170000|2021-10-01 07:59:30|404.05|399.95|404.23|400.13|404.24|400.14|404.05|399.95|17
1633075180000|2021-10-01 07:59:40|404.21|400.11|404.19|400.09|404.25|400.15|404.19|400.09|15
1633075190000|2021-10-01 07:59:50|404.26|400.16|404.21|400.11|404.26|400.16|404.16|400.06|15
1633075200000|2021-10-01 08:00:00|404.2|400.1|404.2|400.1|404.22|400.12|404.18|400.08|15
1633075210000|2021-10-01 08:00:10|404.17|400.07|404.26|400.16|404.26|400.16|404.17|400.07|12
1633075220000|2021-10-01 08:00:20|404.25|400.15|404.26|400.16|404.28|400.18|404.25|400.15|12
1633075230000|2021-10-01 08:00:30|404.27|400.17|404.32|400.22|404.38|400.28|404.23|400.13|27
1633075240000|2021-10-01 08:00:40|404.3|400.2|404.25|400.15|404.31|400.21|404.24|400.14|17
1633075250000|2021-10-01 08:00:50|404.24|400.14|404.09|399.99|404.3|400.2|404.08|399.98|23
1633075260000|2021-10-01 08:01:00|404.1|400|404.25|400.15|404.25|400.15|404.1|400|14
1633075270000|2021-10-01 08:01:10|404.21|400.11|404.29|400.19|404.33|400.23|404.21|400.11|21
1633075280000|2021-10-01 08:01:20|404.26|400.16|404.33|400.23|404.33|400.23|404.26|400.16|18
1633075290000|2021-10-01 08:01:30|404.35|400.25|404.32|400.22|404.4|400.3|404.31|400.21|19
1633075300000|2021-10-01 08:01:40|404.3|400.2|404.55|400.45|404.6|400.5|404.22|400.12|28
1633075310000|2021-10-01 08:01:50|404.57|400.47|404.73|400.63|404.73|400.63|404.56|400.46|29
1633075320000|2021-10-01 08:02:00|404.69|400.59|404.81|400.71|405.1|401|404.69|400.59|31
1633075330000|2021-10-01 08:02:10|404.8|400.7|404.81|400.71|404.82|400.72|404.65|400.55|22
1633075340000|2021-10-01 08:02:20|404.79|400.69|404.94|400.84|405.08|400.98|404.79|400.69|27
1633075350000|2021-10-01 08:02:30|404.93|400.83|405.06|400.96|405.1|401|404.92|400.82|18
1633075360000|2021-10-01 08:02:40|405.05|400.95|405.2|401.1|405.2|401.1|405.05|400.95|10
1633075370000|2021-10-01 08:02:50|405.17|401.07|405.67|401.57|405.67|401.57|405.15|401.05|21
1633075380000|2021-10-01 08:03:00|405.65|401.55|405.64|401.54|405.75|401.65|405.59|401.49|29
1633075390000|2021-10-01 08:03:10|405.61|401.51|405.25|401.15|405.61|401.51|405.25|401.15|32
1633075400000|2021-10-01 08:03:20|405.21|401.11|404.78|400.68|405.25|401.15|404.78|400.68|33
1633075410000|2021-10-01 08:03:30|404.85|400.75|404.61|400.51|404.9|400.8|404.61|400.51|23
1633075420000|2021-10-01 08:03:40|404.58|400.48|404.37|400.27|404.65|400.55|404.3|400.2|23
1633075430000|2021-10-01 08:03:50|404.34|400.24|404.52|400.42|404.52|400.42|404.2|400.1|21
1633075440000|2021-10-01 08:04:00|404.47|400.37|404.87|400.77|404.88|400.78|404.47|400.37|24
1633075450000|2021-10-01 08:04:10|404.86|400.76|404.75|400.65|404.86|400.76|404.7|400.6|17
1633075460000|2021-10-01 08:04:20|404.71|400.61|404.71|400.61|404.71|400.61|404.66|400.56|16
1633075470000|2021-10-01 08:04:30|404.67|400.57|404.29|400.19|404.71|400.61|404.2|400.1|22
1633075480000|2021-10-01 08:04:40|404.28|400.18|404.55|400.45|404.68|400.58|404.2|400.1|27
1633075490000|2021-10-01 08:04:50|404.53|400.43|404.62|400.52|404.69|400.59|404.53|400.43|26
1633075500000|2021-10-01 08:05:00|404.66|400.56|405.09|400.99|405.09|400.99|404.62|400.52|22
1633075510000|2021-10-01 08:05:10|405.1|401|404.92|400.82|405.16|401.06|404.91|400.81|22
1633075520000|2021-10-01 08:05:20|404.93|400.83|404.63|400.53|404.93|400.83|404.61|400.51|18
1633075530000|2021-10-01 08:05:30|404.61|400.51|404.95|400.85|404.95|400.85|404.61|400.51|17
1633075540000|2021-10-01 08:05:40|404.91|400.81|404.86|400.76|404.91|400.81|404.78|400.68|15
1633075550000|2021-10-01 08:05:50|404.84|400.74|404.83|400.73|404.89|400.79|404.81|400.71|16
1633075560000|2021-10-01 08:06:00|404.86|400.76|404.92|400.82|404.93|400.83|404.73|400.63|22
1633075570000|2021-10-01 08:06:10|404.91|400.81|405.16|401.06|405.19|401.09|404.91|400.81|22
1633075580000|2021-10-01 08:06:20|405.2|401.1|405.1|401|405.22|401.12|405.1|401|24
1633075590000|2021-10-01 08:06:30|405.06|400.96|405.12|401.02|405.18|401.08|404.99|400.89|20
1633075600000|2021-10-01 08:06:40|405.07|400.97|404.87|400.77|405.22|401.12|404.85|400.75|31
1633075610000|2021-10-01 08:06:50|404.85|400.75|404.73|400.63|404.93|400.83|404.73|400.63|23
1633075620000|2021-10-01 08:07:00|404.71|400.61|404.94|400.84|405.02|400.92|404.7|400.6|22
1633075630000|2021-10-01 08:07:10|404.96|400.86|404.65|400.55|404.96|400.86|404.65|400.55|13
1633075640000|2021-10-01 08:07:20|404.75|400.65|404.36|400.26|404.75|400.65|404.36|400.26|17
1633075650000|2021-10-01 08:07:30|404.33|400.23|404.5|400.4|404.61|400.51|404.3|400.2|20
1633075660000|2021-10-01 08:07:40|404.53|400.43|404.68|400.58|404.78|400.68|404.53|400.43|24
1633075670000|2021-10-01 08:07:50|404.69|400.59|404.77|400.67|404.81|400.71|404.69|400.59|16
1633075680000|2021-10-01 08:08:00|404.79|400.69|404.81|400.71|404.83|400.73|404.75|400.65|23
1633075690000|2021-10-01 08:08:10|404.8|400.7|404.83|400.73|404.83|400.73|404.63|400.53|21
1633075700000|2021-10-01 08:08:20|404.84|400.74|404.86|400.76|404.92|400.82|404.75|400.65|22
1633075710000|2021-10-01 08:08:30|404.84|400.74|404.9|400.8|404.98|400.88|404.84|400.74|18
1633075720000|2021-10-01 08:08:40|404.91|400.81|404.99|400.89|405|400.9|404.91|400.81|16
1633075730000|2021-10-01 08:08:50|405|400.9|405.15|401.05|405.25|401.15|405|400.9|13
1633075740000|2021-10-01 08:09:00|405.2|401.1|405.23|401.13|405.23|401.13|405.1|401|20
1633075750000|2021-10-01 08:09:10|405.2|401.1|405.2|401.1|405.4|401.3|405.2|401.1|18
1633075760000|2021-10-01 08:09:20|405.18|401.08|405.28|401.18|405.33|401.23|405.18|401.08|12
1633075770000|2021-10-01 08:09:30|405.24|401.14|405.2|401.1|405.42|401.32|405.15|401.05|19
1633075780000|2021-10-01 08:09:40|405.25|401.15|405.18|401.08|405.28|401.18|405.13|401.03|15
1633075790000|2021-10-01 08:09:50|405.16|401.06|405.12|401.02|405.17|401.07|405.06|400.96|22
1633075800000|2021-10-01 08:10:00|405.11|401.01|405.15|401.05|405.2|401.1|405.09|400.99|20
1633075810000|2021-10-01 08:10:10|405.14|401.04|405.17|401.07|405.22|401.12|405.11|401.01|21
1633075820000|2021-10-01 08:10:20|405.18|401.08|405.18|401.08|405.26|401.16|405.16|401.06|15
1633075830000|2021-10-01 08:10:30|405.19|401.09|405.2|401.1|405.21|401.11|405.13|401.03|22
1633075840000|2021-10-01 08:10:40|405.27|401.17|405.38|401.28|405.45|401.35|405.23|401.13|25
1633075850000|2021-10-01 08:10:50|405.4|401.3|405.15|401.05|405.41|401.31|405.13|401.03|14
1633075860000|2021-10-01 08:11:00|405.14|401.04|405.16|401.06|405.2|401.1|405.13|401.03|12
1633075870000|2021-10-01 08:11:10|405.14|401.04|405.06|400.96|405.18|401.08|405.06|400.96|9
1633075880000|2021-10-01 08:11:20|405.17|401.07|405|400.9|405.17|401.07|405|400.9|11
1633075890000|2021-10-01 08:11:30|405.08|400.98|405.14|401.04|405.17|401.07|405.08|400.98|11
1633075900000|2021-10-01 08:11:40|405.19|401.09|405.18|401.08|405.2|401.1|405.1|401|10
1633075910000|2021-10-01 08:11:50|405.14|401.04|405.17|401.07|405.19|401.09|405.11|401.01|14
1633075920000|2021-10-01 08:12:00|405.18|401.08|405.51|401.41|405.54|401.44|405.18|401.08|29
1633075930000|2021-10-01 08:12:10|405.52|401.42|405.47|401.37|405.53|401.43|405.4|401.3|24
1633075940000|2021-10-01 08:12:20|405.45|401.35|405.49|401.39|405.54|401.44|405.45|401.35|18
1633075950000|2021-10-01 08:12:30|405.43|401.33|405.73|401.63|405.75|401.65|405.43|401.33|22
1633075960000|2021-10-01 08:12:40|405.72|401.62|405.7|401.6|405.75|401.65|405.69|401.59|19
1633075970000|2021-10-01 08:12:50|405.72|401.62|405.66|401.56|405.72|401.62|405.64|401.54|23
1633075980000|2021-10-01 08:13:00|405.65|401.55|405.55|401.45|405.68|401.58|405.53|401.43|13
1633075990000|2021-10-01 08:13:10|405.53|401.43|405.45|401.35|405.59|401.49|405.45|401.35|18
1633076000000|2021-10-01 08:13:20|405.5|401.4|405.38|401.28|405.52|401.42|405.38|401.28|10
1633076010000|2021-10-01 08:13:30|405.43|401.33|405.39|401.29|405.47|401.37|405.38|401.28|19
1633076020000|2021-10-01 08:13:40|405.38|401.28|405.38|401.28|405.5|401.4|405.37|401.27|13
1633076030000|2021-10-01 08:13:50|405.4|401.3|405.35|401.25|405.4|401.3|405.35|401.25|13
1633076040000|2021-10-01 08:14:00|405.33|401.23|405.45|401.35|405.45|401.35|405.3|401.2|11
1633076050000|2021-10-01 08:14:10|405.37|401.27|405.37|401.27|405.37|401.27|405.36|401.26|5
1633076060000|2021-10-01 08:14:20|405.38|401.28|405.37|401.27|405.4|401.3|405.36|401.26|12
1633076070000|2021-10-01 08:14:30|405.36|401.26|405.39|401.29|405.46|401.36|405.36|401.26|11
1633076080000|2021-10-01 08:14:40|405.38|401.28|405.38|401.28|405.47|401.37|405.38|401.28|17
1633076090000|2021-10-01 08:14:50|405.37|401.27|405.21|401.11|405.37|401.27|405.13|401.03|17
1633076100000|2021-10-01 08:15:00|405.1|401|405.21|401.11|405.32|401.22|405.1|401|24
1633076110000|2021-10-01 08:15:10|405.2|401.1|405.19|401.09|405.25|401.15|405.13|401.03|21
1633076120000|2021-10-01 08:15:20|405.05|400.95|405.4|401.3|405.4|401.3|405.04|400.94|22
1633076130000|2021-10-01 08:15:30|405.51|401.41|405.35|401.25|405.51|401.41|405.25|401.15|28
1633076140000|2021-10-01 08:15:40|405.33|401.23|405.24|401.14|405.35|401.25|405.22|401.12|28
1633076150000|2021-10-01 08:15:50|405.2|401.1|405.16|401.06|405.21|401.11|405.1|401|22
1633076160000|2021-10-01 08:16:00|405.17|401.07|405.25|401.15|405.25|401.15|405.13|401.03|26
1633076170000|2021-10-01 08:16:10|405.24|401.14|405.06|400.96|405.25|401.15|405.06|400.96|18
1633076180000|2021-10-01 08:16:20|405|400.9|404.86|400.76|405|400.9|404.8|400.7|13
1633076190000|2021-10-01 08:16:30|404.99|400.89|404.96|400.86|404.99|400.89|404.85|400.75|14
1633076200000|2021-10-01 08:16:40|404.89|400.79|405.11|401.01|405.16|401.06|404.79|400.69|25
1633076210000|2021-10-01 08:16:50|405.12|401.02|405.11|401.01|405.17|401.07|405.06|400.96|22
1633076220000|2021-10-01 08:17:00|405.12|401.02|404.9|400.8|405.12|401.02|404.9|400.8|21
1633076230000|2021-10-01 08:17:10|404.89|400.79|404.85|400.75|404.89|400.79|404.78|400.68|17
1633076240000|2021-10-01 08:17:20|404.8|400.7|404.71|400.61|404.85|400.75|404.69|400.59|12
1633076250000|2021-10-01 08:17:30|404.7|400.6|404.93|400.83|404.94|400.84|404.7|400.6|18
1633076260000|2021-10-01 08:17:40|404.92|400.82|404.99|400.89|404.99|400.89|404.91|400.81|13
1633076270000|2021-10-01 08:17:50|405.02|400.92|405.06|400.96|405.12|401.02|405.02|400.92|15
1633076280000|2021-10-01 08:18:00|405.08|400.98|406.69|402.59|406.69|402.59|405.06|400.96|26
1633076290000|2021-10-01 08:18:10|406.67|402.57|406.9|402.8|407.31|403.21|406.65|402.55|25
1633076300000|2021-10-01 08:18:20|406.87|402.77|406.67|402.57|406.91|402.81|406.6|402.5|27
1633076310000|2021-10-01 08:18:30|406.66|402.56|406.63|402.53|406.66|402.56|406.54|402.44|23
1633076320000|2021-10-01 08:18:40|406.61|402.51|406.71|402.61|406.71|402.61|406.51|402.41|21
1633076330000|2021-10-01 08:18:50|406.67|402.57|406.89|402.79|407.18|403.08|406.67|402.57|26
1633076340000|2021-10-01 08:19:00|406.86|402.76|407.24|403.14|407.31|403.21|406.78|402.68|18
1633076350000|2021-10-01 08:19:10|407.2|403.1|407.04|402.94|407.25|403.15|407.04|402.94|21
1633076360000|2021-10-01 08:19:20|406.96|402.86|407.01|402.91|407.05|402.95|406.87|402.77|15
1633076370000|2021-10-01 08:19:30|407|402.9|406.68|402.58|407|402.9|406.66|402.56|20
1633076380000|2021-10-01 08:19:40|406.6|402.5|406.42|402.32|406.65|402.55|406.37|402.27|20
1633076390000|2021-10-01 08:19:50|406.45|402.35|406.55|402.45|406.57|402.47|406.43|402.33|18
1633076400000|2021-10-01 08:20:00|406.54|402.44|406.5|402.4|406.54|402.44|406.42|402.32|18
1633076410000|2021-10-01 08:20:10|406.49|402.39|406.65|402.55|406.66|402.56|406.49|402.39|23
1633076420000|2021-10-01 08:20:20|406.67|402.57|406.69|402.59|406.7|402.6|406.65|402.55|15
1633076430000|2021-10-01 08:20:30|406.74|402.64|406.69|402.59|406.74|402.64|406.65|402.55|9
1633076440000|2021-10-01 08:20:40|406.72|402.62|406.7|402.6|406.72|402.62|406.7|402.6|3
1633076450000|2021-10-01 08:20:50|406.71|402.61|407.05|402.95|407.11|403.01|406.71|402.61|22
1633076460000|2021-10-01 08:21:00|407.07|402.97|406.98|402.88|407.09|402.99|406.9|402.8|16
1633076470000|2021-10-01 08:21:10|407.02|402.92|407.03|402.93|407.05|402.95|406.97|402.87|17
1633076480000|2021-10-01 08:21:20|407.1|403|407.04|402.94|407.24|403.14|406.98|402.88|19
1633076490000|2021-10-01 08:21:30|407.03|402.93|407|402.9|407.04|402.94|406.95|402.85|9
1633076500000|2021-10-01 08:21:40|406.9|402.8|406.72|402.62|406.99|402.89|406.72|402.62|21
1633076510000|2021-10-01 08:21:50|406.75|402.65|406.69|402.59|406.76|402.66|406.66|402.56|13
1633076520000|2021-10-01 08:22:00|406.67|402.57|406.51|402.41|406.72|402.62|406.51|402.41|15
1633076530000|2021-10-01 08:22:10|406.52|402.42|406.61|402.51|406.62|402.52|406.51|402.41|9
1633076540000|2021-10-01 08:22:20|406.6|402.5|406.62|402.52|406.7|402.6|406.54|402.44|27
1633076550000|2021-10-01 08:22:30|406.68|402.58|406.82|402.72|406.85|402.75|406.68|402.58|21
1633076560000|2021-10-01 08:22:40|406.83|402.73|407|402.9|407|402.9|406.75|402.65|19
1633076570000|2021-10-01 08:22:50|406.94|402.84|407.03|402.93|407.03|402.93|406.92|402.82|23
1633076580000|2021-10-01 08:23:00|406.97|402.87|407.56|403.46|407.58|403.48|406.9|402.8|13
1633076590000|2021-10-01 08:23:10|407.66|403.56|408.46|404.36|408.5|404.4|407.59|403.49|27
1633076600000|2021-10-01 08:23:20|408.45|404.35|408.33|404.23|408.57|404.47|408.33|404.23|23
1633076610000|2021-10-01 08:23:30|408.32|404.22|407.84|403.74|408.37|404.27|407.78|403.68|24
1633076620000|2021-10-01 08:23:40|407.85|403.75|407.65|403.55|407.85|403.75|407.65|403.55|12
1633076630000|2021-10-01 08:23:50|407.66|403.56|407.55|403.45|407.82|403.72|407.42|403.32|21
1633076640000|2021-10-01 08:24:00|407.5|403.4|407.6|403.5|407.6|403.5|407.45|403.35|15
1633076650000|2021-10-01 08:24:10|407.62|403.52|407.6|403.5|407.68|403.58|407.6|403.5|16
1633076660000|2021-10-01 08:24:20|407.61|403.51|407.73|403.63|407.74|403.64|407.6|403.5|16
1633076670000|2021-10-01 08:24:30|407.74|403.64|407.79|403.69|407.84|403.74|407.74|403.64|21
1633076680000|2021-10-01 08:24:40|407.76|403.66|407.79|403.69|407.82|403.72|407.76|403.66|15
1633076690000|2021-10-01 08:24:50|407.8|403.7|407.77|403.67|407.86|403.76|407.77|403.67|17
1633076700000|2021-10-01 08:25:00|407.78|403.68|407.54|403.44|407.8|403.7|407.49|403.39|26
1633076710000|2021-10-01 08:25:10|407.46|403.36|407.29|403.19|407.46|403.36|407.29|403.19|21
1633076720000|2021-10-01 08:25:20|407.41|403.31|407.24|403.14|407.41|403.31|407.11|403.01|16
1633076730000|2021-10-01 08:25:30|407.34|403.24|407.19|403.09|407.35|403.25|407.18|403.08|21
1633076740000|2021-10-01 08:25:40|407.21|403.11|407.29|403.19|407.29|403.19|407.16|403.06|15
1633076750000|2021-10-01 08:25:50|407.3|403.2|407.58|403.48|407.6|403.5|407.26|403.16|24
1633076760000|2021-10-01 08:26:00|407.57|403.47|407.62|403.52|407.63|403.53|407.5|403.4|18
1633076770000|2021-10-01 08:26:10|407.52|403.42|407.6|403.5|407.72|403.62|407.5|403.4|19
1633076780000|2021-10-01 08:26:20|407.56|403.46|407.48|403.38|407.6|403.5|407.48|403.38|16
1633076790000|2021-10-01 08:26:30|407.44|403.34|407.18|403.08|407.44|403.34|407.16|403.06|19
1633076800000|2021-10-01 08:26:40|407.19|403.09|407.23|403.13|407.25|403.15|407.1|403|13
1633076810000|2021-10-01 08:26:50|407.13|403.03|407.23|403.13|407.24|403.14|407.12|403.02|13
1633076820000|2021-10-01 08:27:00|407.22|403.12|407.14|403.04|407.22|403.12|407.14|403.04|13
1633076830000|2021-10-01 08:27:10|407.05|402.95|407.11|403.01|407.14|403.04|407.05|402.95|16
1633076840000|2021-10-01 08:27:20|407.09|402.99|407.18|403.08|407.19|403.09|407.08|402.98|19
1633076850000|2021-10-01 08:27:30|407.15|403.05|406.86|402.76|407.2|403.1|406.82|402.72|15
1633076860000|2021-10-01 08:27:40|406.84|402.74|406.8|402.7|406.89|402.79|406.75|402.65|18
1633076870000|2021-10-01 08:27:50|406.81|402.71|406.91|402.81|406.91|402.81|406.76|402.66|16
1633076880000|2021-10-01 08:28:00|406.87|402.77|406.89|402.79|407.09|402.99|406.86|402.76|15
1633076890000|2021-10-01 08:28:10|406.88|402.78|406.86|402.76|406.93|402.83|406.83|402.73|15
1633076900000|2021-10-01 08:28:20|406.88|402.78|406.86|402.76|406.88|402.78|406.86|402.76|3
1633076910000|2021-10-01 08:28:30|406.85|402.75|406.87|402.77|406.96|402.86|406.83|402.73|12
1633076920000|2021-10-01 08:28:40|406.86|402.76|406.86|402.76|406.93|402.83|406.77|402.67|17
1633076930000|2021-10-01 08:28:50|406.68|402.58|406.86|402.76|406.87|402.77|406.68|402.58|16
1633076940000|2021-10-01 08:29:00|406.82|402.72|406.9|402.8|406.9|402.8|406.71|402.61|13
1633076950000|2021-10-01 08:29:10|406.84|402.74|406.72|402.62|406.84|402.74|406.71|402.61|8
1633076960000|2021-10-01 08:29:20|406.77|402.67|406.84|402.74|406.91|402.81|406.72|402.62|10
1633076970000|2021-10-01 08:29:30|406.85|402.75|407.03|402.93|407.07|402.97|406.85|402.75|21
1633076980000|2021-10-01 08:29:40|407.01|402.91|407.13|403.03|407.13|403.03|407|402.9|14
1633076990000|2021-10-01 08:29:50|407.14|403.04|407.3|403.2|407.31|403.21|407.14|403.04|16
1633077000000|2021-10-01 08:30:00|407.31|403.21|407.32|403.22|407.39|403.29|407.3|403.2|21
1633077010000|2021-10-01 08:30:10|407.33|403.23|407.55|403.45|407.55|403.45|407.33|403.23|23
1633077020000|2021-10-01 08:30:20|407.52|403.42|407.39|403.29|407.52|403.42|407.33|403.23|9
1633077030000|2021-10-01 08:30:30|407.38|403.28|407.4|403.3|407.4|403.3|407.36|403.26|17
1633077040000|2021-10-01 08:30:40|407.39|403.29|407.4|403.3|407.46|403.36|407.37|403.27|14
1633077050000|2021-10-01 08:30:50|407.34|403.24|407.63|403.53|407.64|403.54|407.34|403.24|15
1633077060000|2021-10-01 08:31:00|407.65|403.55|407.69|403.59|407.7|403.6|407.6|403.5|11
1633077070000|2021-10-01 08:31:10|407.68|403.58|407.54|403.44|407.69|403.59|407.53|403.43|13
1633077080000|2021-10-01 08:31:20|407.53|403.43|407.51|403.41|407.53|403.43|407.49|403.39|9
1633077090000|2021-10-01 08:31:30|407.52|403.42|407.38|403.28|407.55|403.45|407.36|403.26|19
1633077100000|2021-10-01 08:31:40|407.37|403.27|407.39|403.29|407.42|403.32|407.36|403.26|13
1633077110000|2021-10-01 08:31:50|407.38|403.28|407.33|403.23|407.38|403.28|407.24|403.14|15
1633077120000|2021-10-01 08:32:00|407.4|403.3|407.53|403.43|407.53|403.43|407.4|403.3|11
1633077130000|2021-10-01 08:32:10|407.54|403.44|407.71|403.61|407.71|403.61|407.48|403.38|14
1633077140000|2021-10-01 08:32:20|407.67|403.57|407.77|403.67|407.79|403.69|407.63|403.53|14
1633077150000|2021-10-01 08:32:30|407.73|403.63|407.74|403.64|407.76|403.66|407.71|403.61|13
1633077160000|2021-10-01 08:32:40|407.83|403.73|407.8|403.7|407.87|403.77|407.7|403.6|24
1633077170000|2021-10-01 08:32:50|407.74|403.64|407.64|403.54|407.74|403.64|407.64|403.54|17
1633077180000|2021-10-01 08:33:00|407.63|403.53|407.65|403.55|407.69|403.59|407.63|403.53|8
1633077190000|2021-10-01 08:33:10|407.66|403.56|407.57|403.47|407.7|403.6|407.57|403.47|17
1633077200000|2021-10-01 08:33:20|407.58|403.48|407.32|403.22|407.58|403.48|407.31|403.21|12
1633077210000|2021-10-01 08:33:30|407.3|403.2|407.32|403.22|407.37|403.27|407.25|403.15|18
1633077220000|2021-10-01 08:33:40|407.33|403.23|407.43|403.33|407.51|403.41|407.3|403.2|19
1633077230000|2021-10-01 08:33:50|407.5|403.4|407.54|403.44|407.59|403.49|407.43|403.33|17
1633077240000|2021-10-01 08:34:00|407.56|403.46|407.57|403.47|407.6|403.5|407.55|403.45|14
1633077250000|2021-10-01 08:34:10|407.56|403.46|407.6|403.5|407.6|403.5|407.51|403.41|12
1633077260000|2021-10-01 08:34:20|407.55|403.45|407.71|403.61|407.71|403.61|407.55|403.45|11
1633077270000|2021-10-01 08:34:30|407.7|403.6|407.52|403.42|407.7|403.6|407.52|403.42|7
1633077280000|2021-10-01 08:34:40|407.5|403.4|407.6|403.5|407.73|403.63|407.44|403.34|20
1633077290000|2021-10-01 08:34:50|407.64|403.54|407.78|403.68|407.8|403.7|407.64|403.54|12
1633077300000|2021-10-01 08:35:00|407.69|403.59|407.78|403.68|407.78|403.68|407.69|403.59|13
1633077310000|2021-10-01 08:35:10|407.65|403.55|407.73|403.63|407.79|403.69|407.64|403.54|12
1633077320000|2021-10-01 08:35:20|407.74|403.64|407.63|403.53|407.74|403.64|407.63|403.53|13
1633077330000|2021-10-01 08:35:30|407.64|403.54|407.78|403.68|407.78|403.68|407.64|403.54|10
1633077340000|2021-10-01 08:35:40|407.8|403.7|407.81|403.71|408.04|403.94|407.8|403.7|17
1633077350000|2021-10-01 08:35:50|407.78|403.68|407.9|403.8|407.94|403.84|407.78|403.68|13
1633077360000|2021-10-01 08:36:00|407.89|403.79|407.89|403.79|407.89|403.79|407.86|403.76|5
1633077370000|2021-10-01 08:36:10|407.88|403.78|407.83|403.73|407.92|403.82|407.81|403.71|12
1633077380000|2021-10-01 08:36:20|407.8|403.7|407.66|403.56|407.82|403.72|407.66|403.56|8
1633077390000|2021-10-01 08:36:30|407.67|403.57|407.62|403.52|407.7|403.6|407.59|403.49|19
1633077400000|2021-10-01 08:36:40|407.68|403.58|407.7|403.6|407.7|403.6|407.63|403.53|7
1633077410000|2021-10-01 08:36:50|407.63|403.53|407.61|403.51|407.63|403.53|407.5|403.4|9
1633077420000|2021-10-01 08:37:00|407.66|403.56|407.66|403.56|407.66|403.56|407.66|403.56|1
1633077430000|2021-10-01 08:37:10|407.57|403.47|407.53|403.43|407.57|403.47|407.53|403.43|3
1633077440000|2021-10-01 08:37:20|407.52|403.42|407.53|403.43|407.57|403.47|407.51|403.41|14
1633077450000|2021-10-01 08:37:30|407.51|403.41|407.5|403.4|407.54|403.44|407.38|403.28|7
1633077460000|2021-10-01 08:37:40|407.4|403.3|407.33|403.23|407.4|403.3|407.32|403.22|5
1633077470000|2021-10-01 08:37:50|407.32|403.22|407.1|403|407.32|403.22|407.1|403|15
1633077480000|2021-10-01 08:38:00|407.11|403.01|406.95|402.85|407.11|403.01|406.95|402.85|8
1633077490000|2021-10-01 08:38:10|406.9|402.8|406.9|402.8|406.91|402.81|406.85|402.75|8
1633077500000|2021-10-01 08:38:20|406.85|402.75|406.79|402.69|406.85|402.75|406.79|402.69|14
1633077510000|2021-10-01 08:38:30|406.78|402.68|406.71|402.61|406.84|402.74|406.71|402.61|9
1633077520000|2021-10-01 08:38:40|406.7|402.6|406.69|402.59|406.72|402.62|406.68|402.58|17
1633077530000|2021-10-01 08:38:50|406.7|402.6|406.31|402.21|406.7|402.6|406.31|402.21|14
1633077540000|2021-10-01 08:39:00|406.32|402.22|406.24|402.14|406.4|402.3|406.24|402.14|17
1633077550000|2021-10-01 08:39:10|406.22|402.12|406.24|402.14|406.3|402.2|406.2|402.1|14
1633077560000|2021-10-01 08:39:20|406.2|402.1|406.49|402.39|406.51|402.41|406.14|402.04|14
1633077570000|2021-10-01 08:39:30|406.48|402.38|406.57|402.47|406.58|402.48|406.48|402.38|11
1633077580000|2021-10-01 08:39:40|406.58|402.48|406.57|402.47|406.59|402.49|406.5|402.4|17
1633077590000|2021-10-01 08:39:50|406.56|402.46|406.55|402.45|406.62|402.52|406.52|402.42|17
1633077600000|2021-10-01 08:40:00|406.52|402.42|406.59|402.49|406.61|402.51|406.52|402.42|5
1633077610000|2021-10-01 08:40:10|406.56|402.46|406.58|402.48|406.65|402.55|406.56|402.46|13
1633077620000|2021-10-01 08:40:20|406.62|402.52|406.83|402.73|406.85|402.75|406.6|402.5|12
1633077630000|2021-10-01 08:40:30|406.81|402.71|406.87|402.77|406.92|402.82|406.81|402.71|16
1633077640000|2021-10-01 08:40:40|406.91|402.81|406.94|402.84|406.98|402.88|406.87|402.77|23
1633077650000|2021-10-01 08:40:50|406.95|402.85|407.03|402.93|407.03|402.93|406.95|402.85|22
1633077660000|2021-10-01 08:41:00|407.04|402.94|407.05|402.95|407.09|402.99|407|402.9|19
1633077670000|2021-10-01 08:41:10|407.01|402.91|407.02|402.92|407.06|402.96|407.01|402.91|8
1633077680000|2021-10-01 08:41:20|407.01|402.91|407.03|402.93|407.06|402.96|407.01|402.91|6
1633077690000|2021-10-01 08:41:30|407|402.9|407.05|402.95|407.09|402.99|407|402.9|10
1633077700000|2021-10-01 08:41:40|407.04|402.94|407.11|403.01|407.15|403.05|407.04|402.94|12
1633077710000|2021-10-01 08:41:50|407.1|403|407.12|403.02|407.17|403.07|407.1|403|9
1633077720000|2021-10-01 08:42:00|407.13|403.03|406.86|402.76|407.14|403.04|406.85|402.75|21
1633077730000|2021-10-01 08:42:10|406.87|402.77|407.05|402.95|407.1|403|406.76|402.66|23
1633077740000|2021-10-01 08:42:20|407.07|402.97|407.06|402.96|407.1|403|407.01|402.91|12
1633077750000|2021-10-01 08:42:30|407.1|403|407.01|402.91|407.1|403|406.97|402.87|25
1633077760000|2021-10-01 08:42:40|407|402.9|406.91|402.81|407.03|402.93|406.91|402.81|20
1633077770000|2021-10-01 08:42:50|407|402.9|406.91|402.81|407.02|402.92|406.91|402.81|7
1633077780000|2021-10-01 08:43:00|406.99|402.89|406.98|402.88|407.02|402.92|406.97|402.87|13
1633077790000|2021-10-01 08:43:10|407|402.9|407|402.9|407.02|402.92|406.97|402.87|17
1633077800000|2021-10-01 08:43:20|406.99|402.89|407|402.9|407.01|402.91|406.97|402.87|16
1633077810000|2021-10-01 08:43:30|406.99|402.89|406.87|402.77|407.03|402.93|406.81|402.71|12
1633077820000|2021-10-01 08:43:40|406.83|402.73|406.81|402.71|406.87|402.77|406.81|402.71|9
1633077830000|2021-10-01 08:43:50|406.84|402.74|406.78|402.68|406.84|402.74|406.76|402.66|3
1633077840000|2021-10-01 08:44:00|406.74|402.64|406.77|402.67|406.77|402.67|406.72|402.62|6
1633077850000|2021-10-01 08:44:10|406.87|402.77|406.91|402.81|406.91|402.81|406.83|402.73|11
1633077860000|2021-10-01 08:44:20|406.89|402.79|406.95|402.85|407|402.9|406.89|402.79|8
1633077870000|2021-10-01 08:44:30|406.94|402.84|406.94|402.84|406.94|402.84|406.94|402.84|1
1633077880000|2021-10-01 08:44:40|406.95|402.85|406.98|402.88|407|402.9|406.95|402.85|11
1633077890000|2021-10-01 08:44:50|407.01|402.91|407|402.9|407.01|402.91|407|402.9|2
1633077900000|2021-10-01 08:45:00|406.98|402.88|407.03|402.93|407.03|402.93|406.97|402.87|7
1633077910000|2021-10-01 08:45:10|406.87|402.77|406.8|402.7|406.98|402.88|406.73|402.63|8
1633077920000|2021-10-01 08:45:20|406.76|402.66|406.82|402.72|406.88|402.78|406.7|402.6|10
1633077930000|2021-10-01 08:45:30|406.9|402.8|406.9|402.8|406.9|402.8|406.85|402.75|3
1633077940000|2021-10-01 08:45:40|406.78|402.68|406.78|402.68|406.86|402.76|406.7|402.6|7
1633077950000|2021-10-01 08:45:50|406.88|402.78|406.88|402.78|406.88|402.78|406.84|402.74|3
1633077960000|2021-10-01 08:46:00|406.87|402.77|406.87|402.77|406.87|402.77|406.87|402.77|1
1633077970000|2021-10-01 08:46:10|406.79|402.69|406.76|402.66|406.82|402.72|406.76|402.66|4
1633077980000|2021-10-01 08:46:20|406.85|402.75|406.88|402.78|406.88|402.78|406.74|402.64|8
1633077990000|2021-10-01 08:46:30|406.79|402.69|406.9|402.8|406.9|402.8|406.78|402.68|4
1633078000000|2021-10-01 08:46:40|406.86|402.76|406.75|402.65|406.9|402.8|406.75|402.65|6
1633078010000|2021-10-01 08:46:50|406.88|402.78|406.9|402.8|406.9|402.8|406.81|402.71|4
1633078020000|2021-10-01 08:47:00|406.73|402.63|406.8|402.7|406.8|402.7|406.71|402.61|4
1633078030000|2021-10-01 08:47:10|406.74|402.64|406.5|402.4|406.8|402.7|406.48|402.38|15
1633078040000|2021-10-01 08:47:20|406.47|402.37|406.48|402.38|406.49|402.39|406.4|402.3|16
1633078050000|2021-10-01 08:47:30|406.47|402.37|406.46|402.36|406.47|402.37|406.46|402.36|4
1633078060000|2021-10-01 08:47:40|406.45|402.35|406.36|402.26|406.45|402.35|406.36|402.26|6
1633078070000|2021-10-01 08:47:50|406.4|402.3|406.48|402.38|406.48|402.38|406.35|402.25|9
1633078080000|2021-10-01 08:48:00|406.4|402.3|406.48|402.38|406.48|402.38|406.4|402.3|2
1633078090000|2021-10-01 08:48:10|406.46|402.36|406.36|402.26|406.47|402.37|406.36|402.26|5
1633078100000|2021-10-01 08:48:20|406.4|402.3|406.4|402.3|406.47|402.37|406.36|402.26|14
1633078110000|2021-10-01 08:48:30|406.41|402.31|406.47|402.37|406.55|402.45|406.4|402.3|16
1633078120000|2021-10-01 08:48:40|406.48|402.38|406.49|402.39|406.5|402.4|406.43|402.33|13
1633078130000|2021-10-01 08:48:50|406.5|402.4|406.41|402.31|406.5|402.4|406.41|402.31|19
1633078140000|2021-10-01 08:49:00|406.43|402.33|406.56|402.46|406.65|402.55|406.43|402.33|9
1633078150000|2021-10-01 08:49:10|406.59|402.49|406.67|402.57|406.7|402.6|406.59|402.49|12
1633078160000|2021-10-01 08:49:20|406.68|402.58|406.77|402.67|406.82|402.72|406.68|402.58|11
1633078170000|2021-10-01 08:49:30|406.74|402.64|406.78|402.68|406.79|402.69|406.67|402.57|19
1633078180000|2021-10-01 08:49:40|406.75|402.65|406.77|402.67|406.8|402.7|406.75|402.65|13
1633078190000|2021-10-01 08:49:50|406.76|402.66|406.79|402.69|406.85|402.75|406.75|402.65|16
1633078200000|2021-10-01 08:50:00|406.8|402.7|406.77|402.67|406.8|402.7|406.77|402.67|9
1633078210000|2021-10-01 08:50:10|406.78|402.68|406.82|402.72|406.82|402.72|406.77|402.67|17
1633078220000|2021-10-01 08:50:20|406.8|402.7|406.98|402.88|406.98|402.88|406.78|402.68|22
1633078230000|2021-10-01 08:50:30|407.02|402.92|407.09|402.99|407.11|403.01|407.01|402.91|10
1633078240000|2021-10-01 08:50:40|407.11|403.01|407.05|402.95|407.11|403.01|407.03|402.93|15
1633078250000|2021-10-01 08:50:50|407.09|402.99|407.1|403|407.13|403.03|407.07|402.97|12
1633078260000|2021-10-01 08:51:00|407.07|402.97|407.1|403|407.1|403|407.07|402.97|8
1633078270000|2021-10-01 08:51:10|407.09|402.99|407.11|403.01|407.15|403.05|407.08|402.98|7
1633078280000|2021-10-01 08:51:20|407.07|402.97|407.1|403|407.11|403.01|407.07|402.97|4
1633078290000|2021-10-01 08:51:30|407.09|402.99|406.95|402.85|407.11|403.01|406.89|402.79|10
1633078300000|2021-10-01 08:51:40|407|402.9|407|402.9|407|402.9|407|402.9|1
1633078310000|2021-10-01 08:51:50|406.97|402.87|406.89|402.79|407|402.9|406.89|402.79|3
1633078320000|2021-10-01 08:52:00|406.87|402.77|406.9|402.8|406.9|402.8|406.87|402.77|4
1633078330000|2021-10-01 08:52:10|406.88|402.78|406.79|402.69|406.88|402.78|406.79|402.69|3
1633078340000|2021-10-01 08:52:20|406.77|402.67|406.96|402.86|407.1|403|406.77|402.67|16
1633078350000|2021-10-01 08:52:30|406.97|402.87|407.11|403.01|407.18|403.08|406.97|402.87|11
1633078360000|2021-10-01 08:52:40|407.18|403.08|406.97|402.87|407.18|403.08|406.97|402.87|4
1633078370000|2021-10-01 08:52:50|406.96|402.86|407.16|403.06|407.16|403.06|406.94|402.84|13
1633078380000|2021-10-01 08:53:00|407.08|402.98|407.09|402.99|407.09|402.99|407.08|402.98|4
1633078390000|2021-10-01 08:53:10|407.18|403.08|407.31|403.21|407.39|403.29|407.15|403.05|21
1633078400000|2021-10-01 08:53:20|407.3|403.2|407.6|403.5|407.6|403.5|407.3|403.2|22
1633078410000|2021-10-01 08:53:30|407.59|403.49|407.62|403.52|407.64|403.54|407.59|403.49|9
1633078420000|2021-10-01 08:53:40|407.63|403.53|407.6|403.5|407.67|403.57|407.52|403.42|13
1633078430000|2021-10-01 08:53:50|407.54|403.44|407.43|403.33|407.6|403.5|407.43|403.33|17
1633078440000|2021-10-01 08:54:00|407.44|403.34|407.51|403.41|407.6|403.5|407.44|403.34|4
1633078450000|2021-10-01 08:54:10|407.47|403.37|407.39|403.29|407.5|403.4|407.39|403.29|5
1633078460000|2021-10-01 08:54:20|407.48|403.38|407.41|403.31|407.48|403.38|407.34|403.24|7
1633078470000|2021-10-01 08:54:30|407.42|403.32|407.42|403.32|407.42|403.32|407.4|403.3|6
1633078480000|2021-10-01 08:54:40|407.49|403.39|407.48|403.38|407.58|403.48|407.41|403.31|11
1633078490000|2021-10-01 08:54:50|407.49|403.39|407.53|403.43|407.55|403.45|407.4|403.3|21
1633078500000|2021-10-01 08:55:00|407.54|403.44|407.38|403.28|407.56|403.46|407.38|403.28|8
1633078510000|2021-10-01 08:55:10|407.51|403.41|407.53|403.43|407.54|403.44|407.5|403.4|12
1633078520000|2021-10-01 08:55:20|407.5|403.4|407.42|403.32|407.53|403.43|407.42|403.32|10
1633078530000|2021-10-01 08:55:30|407.56|403.46|407.27|403.17|407.56|403.46|407.27|403.17|13
1633078540000|2021-10-01 08:55:40|407.34|403.24|407.26|403.16|407.34|403.24|407.26|403.16|2
1633078550000|2021-10-01 08:55:50|407.2|403.1|407.2|403.1|407.3|403.2|407.19|403.09|10
1633078560000|2021-10-01 08:56:00|407.19|403.09|407.23|403.13|407.23|403.13|407.19|403.09|3
1633078570000|2021-10-01 08:56:10|407.21|403.11|407.22|403.12|407.23|403.13|407.21|403.11|3
1633078580000|2021-10-01 08:56:20|407.23|403.13|407.39|403.29|407.43|403.33|407.22|403.12|7
1633078590000|2021-10-01 08:56:30|407.5|403.4|407.4|403.3|407.5|403.4|407.38|403.28|12
1633078600000|2021-10-01 08:56:40|407.43|403.33|407.46|403.36|407.58|403.48|407.43|403.33|11
1633078610000|2021-10-01 08:56:50|407.45|403.35|407.44|403.34|407.58|403.48|407.44|403.34|11
1633078620000|2021-10-01 08:57:00|407.46|403.36|407.45|403.35|407.54|403.44|407.44|403.34|5
1633078630000|2021-10-01 08:57:10|407.54|403.44|407.37|403.27|407.54|403.44|407.37|403.27|7
1633078640000|2021-10-01 08:57:20|407.4|403.3|407.34|403.24|407.5|403.4|407.34|403.24|5
1633078650000|2021-10-01 08:57:30|407.35|403.25|407.3|403.2|407.35|403.25|407.3|403.2|16
1633078660000|2021-10-01 08:57:40|407.29|403.19|407.27|403.17|407.37|403.27|407.27|403.17|11
1633078670000|2021-10-01 08:57:50|407.26|403.16|407.32|403.22|407.32|403.22|407.26|403.16|2
1633078680000|2021-10-01 08:58:00|407.3|403.2|407.36|403.26|407.37|403.27|407.3|403.2|8
1633078690000|2021-10-01 08:58:10|407.38|403.28|407.36|403.26|407.45|403.35|407.35|403.25|9
1633078700000|2021-10-01 08:58:20|407.44|403.34|407.34|403.24|407.45|403.35|407.34|403.24|16
1633078710000|2021-10-01 08:58:30|407.35|403.25|407.45|403.35|407.45|403.35|407.34|403.24|5
1633078720000|2021-10-01 08:58:40|407.36|403.26|407.45|403.35|407.45|403.35|407.36|403.26|16
1633078730000|2021-10-01 08:58:50|407.4|403.3|407.59|403.49|407.65|403.55|407.4|403.3|18
1633078740000|2021-10-01 08:59:00|407.5|403.4|407.57|403.47|407.64|403.54|407.5|403.4|18
1633078750000|2021-10-01 08:59:10|407.59|403.49|407.59|403.49|407.66|403.56|407.56|403.46|9
1633078760000|2021-10-01 08:59:20|407.6|403.5|407.66|403.56|407.69|403.59|407.56|403.46|18
1633078770000|2021-10-01 08:59:30|407.67|403.57|407.69|403.59|407.69|403.59|407.55|403.45|14
1633078780000|2021-10-01 08:59:40|407.6|403.5|407.69|403.59|407.76|403.66|407.57|403.47|12
1633078790000|2021-10-01 08:59:50|407.77|403.67|407.91|403.81|407.99|403.89|407.69|403.59|22
1633078800000|2021-10-01 09:00:00|407.92|403.82|407.98|403.88|408.04|403.94|407.89|403.79|17
1633078810000|2021-10-01 09:00:10|407.99|403.89|407.98|403.88|408.05|403.95|407.96|403.86|21
1633078820000|2021-10-01 09:00:20|407.97|403.87|407.77|403.67|407.99|403.89|407.75|403.65|20
1633078830000|2021-10-01 09:00:30|407.72|403.62|407.79|403.69|407.8|403.7|407.71|403.61|27
1633078840000|2021-10-01 09:00:40|407.78|403.68|407.71|403.61|407.85|403.75|407.7|403.6|16
1633078850000|2021-10-01 09:00:50|407.7|403.6|407.66|403.56|407.7|403.6|407.66|403.56|9
1633078860000|2021-10-01 09:01:00|407.67|403.57|407.72|403.62|407.72|403.62|407.64|403.54|14
1633078870000|2021-10-01 09:01:10|407.73|403.63|407.52|403.42|407.81|403.71|407.45|403.35|23
1633078880000|2021-10-01 09:01:20|407.54|403.44|407.54|403.44|407.6|403.5|407.5|403.4|6
1633078890000|2021-10-01 09:01:30|407.51|403.41|407.51|403.41|407.6|403.5|407.51|403.41|5
1633078900000|2021-10-01 09:01:40|407.53|403.43|407.47|403.37|407.62|403.52|407.45|403.35|18
1633078910000|2021-10-01 09:01:50|407.45|403.35|407.45|403.35|407.47|403.37|407.44|403.34|15
1633078920000|2021-10-01 09:02:00|407.46|403.36|407.41|403.31|407.47|403.37|407.35|403.25|19
1633078930000|2021-10-01 09:02:10|407.4|403.3|407.4|403.3|407.49|403.39|407.4|403.3|8
1633078940000|2021-10-01 09:02:20|407.41|403.31|407.4|403.3|407.41|403.31|407.37|403.27|6
1633078950000|2021-10-01 09:02:30|407.38|403.28|407.3|403.2|407.4|403.3|407.3|403.2|14
1633078960000|2021-10-01 09:02:40|407.34|403.24|407.3|403.2|407.35|403.25|407.3|403.2|15
1633078970000|2021-10-01 09:02:50|407.31|403.21|407.35|403.25|407.36|403.26|407.31|403.21|6
1633078980000|2021-10-01 09:03:00|407.34|403.24|407.05|402.95|407.34|403.24|407.05|402.95|11
1633078990000|2021-10-01 09:03:10|406.99|402.89|407.02|402.92|407.02|402.92|406.99|402.89|9
1633079000000|2021-10-01 09:03:20|407.03|402.93|406.93|402.83|407.03|402.93|406.9|402.8|20
1633079010000|2021-10-01 09:03:30|406.92|402.82|406.73|402.63|406.93|402.83|406.73|402.63|18
1633079020000|2021-10-01 09:03:40|406.74|402.64|406.78|402.68|406.78|402.68|406.74|402.64|10
1633079030000|2021-10-01 09:03:50|406.79|402.69|406.8|402.7|406.81|402.71|406.75|402.65|9
1633079040000|2021-10-01 09:04:00|406.82|402.72|406.83|402.73|406.83|402.73|406.82|402.72|4
1633079050000|2021-10-01 09:04:10|406.82|402.72|406.83|402.73|406.83|402.73|406.82|402.72|2
1633079060000|2021-10-01 09:04:20|406.87|402.77|406.8|402.7|406.87|402.77|406.8|402.7|2
1633079070000|2021-10-01 09:04:30|406.77|402.67|406.69|402.59|406.77|402.67|406.6|402.5|16
1633079080000|2021-10-01 09:04:40|406.67|402.57|406.73|402.63|406.76|402.66|406.67|402.57|13
1633079090000|2021-10-01 09:04:50|406.74|402.64|406.9|402.8|406.9|402.8|406.74|402.64|12
1633079100000|2021-10-01 09:05:00|406.93|402.83|406.98|402.88|406.98|402.88|406.9|402.8|11
1633079110000|2021-10-01 09:05:10|406.96|402.86|407.07|402.97|407.13|403.03|406.95|402.85|20
1633079120000|2021-10-01 09:05:20|407.06|402.96|407.1|403|407.12|403.02|407.06|402.96|17
1633079130000|2021-10-01 09:05:30|407.13|403.03|407.1|403|407.13|403.03|407.06|402.96|17
1633079140000|2021-10-01 09:05:40|407.09|402.99|407.2|403.1|407.2|403.1|407.08|402.98|19
1633079150000|2021-10-01 09:05:50|407.19|403.09|407|402.9|407.19|403.09|406.99|402.89|7
1633079160000|2021-10-01 09:06:00|406.99|402.89|407|402.9|407.01|402.91|406.96|402.86|10
1633079170000|2021-10-01 09:06:10|407.04|402.94|406.88|402.78|407.04|402.94|406.84|402.74|12
1633079180000|2021-10-01 09:06:20|406.89|402.79|406.86|402.76|406.89|402.79|406.86|402.76|5
1633079190000|2021-10-01 09:06:30|406.9|402.8|406.82|402.72|406.9|402.8|406.82|402.72|8
1633079200000|2021-10-01 09:06:40|406.85|402.75|406.76|402.66|406.85|402.75|406.75|402.65|13
1633079210000|2021-10-01 09:06:50|406.79|402.69|406.78|402.68|406.8|402.7|406.74|402.64|15
1633079220000|2021-10-01 09:07:00|406.79|402.69|406.78|402.68|406.87|402.77|406.77|402.67|7
1633079230000|2021-10-01 09:07:10|406.75|402.65|406.79|402.69|406.8|402.7|406.75|402.65|11
1633079240000|2021-10-01 09:07:20|406.77|402.67|406.79|402.69|406.8|402.7|406.77|402.67|9
1633079250000|2021-10-01 09:07:30|406.77|402.67|406.81|402.71|406.83|402.73|406.77|402.67|11
1633079260000|2021-10-01 09:07:40|406.83|402.73|406.78|402.68|406.83|402.73|406.78|402.68|9
1633079270000|2021-10-01 09:07:50|406.79|402.69|406.77|402.67|406.81|402.71|406.77|402.67|15
1633079280000|2021-10-01 09:08:00|406.75|402.65|406.81|402.71|406.84|402.74|406.7|402.6|17
1633079290000|2021-10-01 09:08:10|406.83|402.73|406.81|402.71|406.89|402.79|406.8|402.7|16
1633079300000|2021-10-01 09:08:20|406.82|402.72|406.82|402.72|406.84|402.74|406.81|402.71|19
1633079310000|2021-10-01 09:08:30|406.81|402.71|407|402.9|407.03|402.93|406.81|402.71|9
1633079320000|2021-10-01 09:08:40|406.97|402.87|407.06|402.96|407.06|402.96|406.92|402.82|17
1633079330000|2021-10-01 09:08:50|407.02|402.92|407.05|402.95|407.08|402.98|406.94|402.84|7
1633079340000|2021-10-01 09:09:00|407|402.9|407|402.9|407.02|402.92|406.99|402.89|8
1633079350000|2021-10-01 09:09:10|406.98|402.88|407|402.9|407.11|403.01|406.98|402.88|6
1633079360000|2021-10-01 09:09:20|407.02|402.92|407.01|402.91|407.02|402.92|407|402.9|5
1633079370000|2021-10-01 09:09:30|407|402.9|406.97|402.87|407.01|402.91|406.95|402.85|8
1633079380000|2021-10-01 09:09:40|406.88|402.78|406.85|402.75|406.91|402.81|406.85|402.75|10
1633079390000|2021-10-01 09:09:50|406.88|402.78|406.87|402.77|406.92|402.82|406.86|402.76|9
1633079400000|2021-10-01 09:10:00|406.86|402.76|406.9|402.8|406.9|402.8|406.86|402.76|10
1633079410000|2021-10-01 09:10:10|406.86|402.76|406.86|402.76|406.9|402.8|406.86|402.76|3
1633079420000|2021-10-01 09:10:20|406.9|402.8|406.92|402.82|406.92|402.82|406.82|402.72|8
1633079430000|2021-10-01 09:10:30|406.9|402.8|406.98|402.88|406.98|402.88|406.84|402.74|14
1633079440000|2021-10-01 09:10:40|406.88|402.78|406.84|402.74|406.89|402.79|406.84|402.74|4
1633079450000|2021-10-01 09:10:50|406.79|402.69|406.73|402.63|406.8|402.7|406.73|402.63|12
1633079460000|2021-10-01 09:11:00|406.75|402.65|406.16|402.06|406.75|402.65|406.15|402.05|30
1633079470000|2021-10-01 09:11:10|406.17|402.07|406.13|402.03|406.2|402.1|406.06|401.96|21
1633079480000|2021-10-01 09:11:20|406.08|401.98|406.15|402.05|406.17|402.07|406.07|401.97|19
1633079490000|2021-10-01 09:11:30|406.14|402.04|406.16|402.06|406.19|402.09|406.1|402|11
1633079500000|2021-10-01 09:11:40|406.19|402.09|406.2|402.1|406.26|402.16|406.14|402.04|25
1633079510000|2021-10-01 09:11:50|406.19|402.09|406.39|402.29|406.4|402.3|406.16|402.06|23
1633079520000|2021-10-01 09:12:00|406.4|402.3|406.49|402.39|406.5|402.4|406.37|402.27|23
1633079530000|2021-10-01 09:12:10|406.5|402.4|406.63|402.53|406.63|402.53|406.5|402.4|14
1633079540000|2021-10-01 09:12:20|406.61|402.51|406.77|402.67|406.8|402.7|406.61|402.51|15
1633079550000|2021-10-01 09:12:30|406.82|402.72|406.77|402.67|406.82|402.72|406.76|402.66|9
1633079560000|2021-10-01 09:12:40|406.78|402.68|406.78|402.68|406.8|402.7|406.75|402.65|8
1633079570000|2021-10-01 09:12:50|406.8|402.7|406.79|402.69|406.8|402.7|406.76|402.66|12
1633079580000|2021-10-01 09:13:00|406.76|402.66|406.78|402.68|406.78|402.68|406.75|402.65|10
1633079590000|2021-10-01 09:13:10|406.77|402.67|406.68|402.58|406.77|402.67|406.66|402.56|11
1633079600000|2021-10-01 09:13:20|406.69|402.59|406.66|402.56|406.73|402.63|406.66|402.56|16
1633079610000|2021-10-01 09:13:30|406.68|402.58|406.66|402.56|406.73|402.63|406.66|402.56|4
1633079620000|2021-10-01 09:13:40|406.73|402.63|406.69|402.59|406.73|402.63|406.69|402.59|6
1633079630000|2021-10-01 09:13:50|406.51|402.41|406.15|402.05|406.51|402.41|406.15|402.05|19
1633079640000|2021-10-01 09:14:00|406.13|402.03|405.91|401.81|406.13|402.03|405.87|401.77|15
1633079650000|2021-10-01 09:14:10|405.89|401.79|405.89|401.79|405.99|401.89|405.89|401.79|6
1633079660000|2021-10-01 09:14:20|405.9|401.8|405.91|401.81|405.92|401.82|405.86|401.76|10
1633079670000|2021-10-01 09:14:30|405.92|401.82|405.9|401.8|405.92|401.82|405.9|401.8|13
1633079680000|2021-10-01 09:14:40|405.89|401.79|405.89|401.79|405.91|401.81|405.82|401.72|13
1633079690000|2021-10-01 09:14:50|405.9|401.8|405.9|401.8|405.94|401.84|405.88|401.78|5
1633079700000|2021-10-01 09:15:00|405.93|401.83|405.88|401.78|405.94|401.84|405.85|401.75|7
1633079710000|2021-10-01 09:15:10|405.89|401.79|405.99|401.89|406.05|401.95|405.87|401.77|8
1633079720000|2021-10-01 09:15:20|406.07|401.97|406|401.9|406.07|401.97|405.92|401.82|17
1633079730000|2021-10-01 09:15:30|406.07|401.97|406.2|402.1|406.2|402.1|406|401.9|11
1633079740000|2021-10-01 09:15:40|406.22|402.12|406.46|402.36|406.46|402.36|406.2|402.1|18
1633079750000|2021-10-01 09:15:50|406.39|402.29|406.52|402.42|406.52|402.42|406.39|402.29|17
1633079760000|2021-10-01 09:16:00|406.51|402.41|406.52|402.42|406.55|402.45|406.47|402.37|17
1633079770000|2021-10-01 09:16:10|406.5|402.4|406.48|402.38|406.52|402.42|406.46|402.36|10
1633079780000|2021-10-01 09:16:20|406.49|402.39|406.29|402.19|406.49|402.39|406.29|402.19|22
1633079790000|2021-10-01 09:16:30|406.28|402.18|406.31|402.21|406.31|402.21|406.12|402.02|23
1633079800000|2021-10-01 09:16:40|406.32|402.22|406.21|402.11|406.34|402.24|406.21|402.11|15
1633079810000|2021-10-01 09:16:50|406.2|402.1|406.13|402.03|406.2|402.1|406.11|402.01|16
1633079820000|2021-10-01 09:17:00|406.12|402.02|406.22|402.12|406.22|402.12|406.12|402.02|8
1633079830000|2021-10-01 09:17:10|406.23|402.13|406.24|402.14|406.25|402.15|406.22|402.12|8
1633079840000|2021-10-01 09:17:20|406.22|402.12|406.25|402.15|406.26|402.16|406.22|402.12|9
1633079850000|2021-10-01 09:17:30|406.3|402.2|406.3|402.2|406.3|402.2|406.3|402.2|1
1633079860000|2021-10-01 09:17:40|406.28|402.18|406.24|402.14|406.3|402.2|406.24|402.14|7
1633079870000|2021-10-01 09:17:50|406.25|402.15|406.31|402.21|406.34|402.24|406.25|402.15|5
1633079880000|2021-10-01 09:18:00|406.32|402.22|406.27|402.17|406.33|402.23|406.23|402.13|11
1633079890000|2021-10-01 09:18:10|406.23|402.13|406.31|402.21|406.31|402.21|406.23|402.13|10
1633079900000|2021-10-01 09:18:20|406.3|402.2|406.77|402.67|406.77|402.67|406.3|402.2|15
1633079910000|2021-10-01 09:18:30|406.78|402.68|406.8|402.7|406.84|402.74|406.7|402.6|5
1633079920000|2021-10-01 09:18:40|406.82|402.72|406.83|402.73|406.9|402.8|406.82|402.72|9
1633079930000|2021-10-01 09:18:50|406.84|402.74|406.84|402.74|406.84|402.74|406.82|402.72|10
1633079940000|2021-10-01 09:19:00|406.82|402.72|406.68|402.58|406.84|402.74|406.67|402.57|19
1633079950000|2021-10-01 09:19:10|406.65|402.55|406.69|402.59|406.72|402.62|406.65|402.55|14
1633079960000|2021-10-01 09:19:20|406.7|402.6|406.66|402.56|406.7|402.6|406.66|402.56|8
1633079970000|2021-10-01 09:19:30|406.69|402.59|406.69|402.59|406.69|402.59|406.64|402.54|7
1633079980000|2021-10-01 09:19:40|406.68|402.58|406.65|402.55|406.69|402.59|406.65|402.55|5
1633079990000|2021-10-01 09:19:50|406.68|402.58|406.64|402.54|406.7|402.6|406.64|402.54|13
1633080000000|2021-10-01 09:20:00|406.65|402.55|406.83|402.73|406.83|402.73|406.65|402.55|19
1633080010000|2021-10-01 09:20:10|406.82|402.72|406.98|402.88|406.98|402.88|406.82|402.72|7
1633080020000|2021-10-01 09:20:20|406.93|402.83|407|402.9|407.01|402.91|406.93|402.83|9
1633080030000|2021-10-01 09:20:30|407.01|402.91|407.03|402.93|407.08|402.98|407.01|402.91|11
1633080040000|2021-10-01 09:20:40|407.08|402.98|407.03|402.93|407.09|402.99|407|402.9|20
1633080050000|2021-10-01 09:20:50|407|402.9|407.06|402.96|407.06|402.96|407|402.9|19
1633080060000|2021-10-01 09:21:00|407.1|403|407.1|403|407.1|403|407|402.9|7
1633080070000|2021-10-01 09:21:10|407.09|402.99|407.12|403.02|407.12|403.02|407.07|402.97|9
1633080080000|2021-10-01 09:21:20|407.1|403|407.1|403|407.1|403|407.1|403|1
1633080090000|2021-10-01 09:21:30|407.09|402.99|407.09|402.99|407.13|403.03|407.09|402.99|7
1633080100000|2021-10-01 09:21:40|407.19|403.09|407.43|403.33|407.44|403.34|407.19|403.09|17
1633080110000|2021-10-01 09:21:50|407.45|403.35|407.43|403.33|407.45|403.35|407.4|403.3|10
1633080120000|2021-10-01 09:22:00|407.42|403.32|407.42|403.32|407.45|403.35|407.41|403.31|12
1633080130000|2021-10-01 09:22:10|407.41|403.31|407.35|403.25|407.41|403.31|407.34|403.24|14
1633080140000|2021-10-01 09:22:20|407.34|403.24|407.34|403.24|407.37|403.27|407.33|403.23|18
1633080150000|2021-10-01 09:22:30|407.31|403.21|407.22|403.12|407.31|403.21|407.22|403.12|10
1633080160000|2021-10-01 09:22:40|407.2|403.1|407.05|402.95|407.2|403.1|407.05|402.95|7
1633080170000|2021-10-01 09:22:50|407.06|402.96|407.02|402.92|407.06|402.96|407.02|402.92|9
1633080180000|2021-10-01 09:23:00|407|402.9|406.94|402.84|407|402.9|406.94|402.84|6
1633080190000|2021-10-01 09:23:10|406.86|402.76|408.23|404.13|408.23|404.13|406.86|402.76|13
1633080200000|2021-10-01 09:23:20|408.15|404.05|408.04|403.94|408.37|404.27|408|403.9|24
1633080210000|2021-10-01 09:23:30|408.03|403.93|408.18|404.08|408.18|404.08|408.01|403.91|10
1633080220000|2021-10-01 09:23:40|408.34|404.24|408.13|404.03|408.34|404.24|408.07|403.97|11
1633080230000|2021-10-01 09:23:50|408.07|403.97|408.16|404.06|408.19|404.09|408.07|403.97|15
1633080240000|2021-10-01 09:24:00|408.15|404.05|408.31|404.21|408.31|404.21|408.15|404.05|15
1633080250000|2021-10-01 09:24:10|408.3|404.2|408.29|404.19|408.35|404.25|408.27|404.17|12
1633080260000|2021-10-01 09:24:20|408.35|404.25|408.44|404.34|408.46|404.36|408.22|404.12|18
1633080270000|2021-10-01 09:24:30|408.45|404.35|408.51|404.41|408.51|404.41|408.44|404.34|9
1633080280000|2021-10-01 09:24:40|408.54|404.44|408.51|404.41|408.55|404.45|408.51|404.41|10
1633080290000|2021-10-01 09:24:50|408.5|404.4|408.54|404.44|408.54|404.44|408.44|404.34|11
1633080300000|2021-10-01 09:25:00|408.55|404.45|408.51|404.41|408.55|404.45|408.48|404.38|11
1633080310000|2021-10-01 09:25:10|408.52|404.42|408.5|404.4|408.54|404.44|408.49|404.39|6
1633080320000|2021-10-01 09:25:20|408.49|404.39|408.1|404|408.53|404.43|408.1|404|19
1633080330000|2021-10-01 09:25:30|408.09|403.99|407.97|403.87|408.1|404|407.97|403.87|18
1633080340000|2021-10-01 09:25:40|408|403.9|407.94|403.84|408|403.9|407.94|403.84|6
1633080350000|2021-10-01 09:25:50|407.88|403.78|407.83|403.73|407.94|403.84|407.83|403.73|15
1633080360000|2021-10-01 09:26:00|407.84|403.74|408.2|404.1|408.2|404.1|407.79|403.69|24
1633080370000|2021-10-01 09:26:10|408.19|404.09|408.28|404.18|408.29|404.19|408.19|404.09|21
1633080380000|2021-10-01 09:26:20|408.29|404.19|408.24|404.14|408.29|404.19|408.22|404.12|6
1633080390000|2021-10-01 09:26:30|408.23|404.13|408.21|404.11|408.28|404.18|408.19|404.09|19
1633080400000|2021-10-01 09:26:40|408.24|404.14|408.28|404.18|408.3|404.2|408.24|404.14|15
1633080410000|2021-10-01 09:26:50|408.3|404.2|408.29|404.19|408.32|404.22|408.25|404.15|15
1633080420000|2021-10-01 09:27:00|408.26|404.16|408.26|404.16|408.27|404.17|408.23|404.13|12
1633080430000|2021-10-01 09:27:10|408.24|404.14|408.19|404.09|408.29|404.19|408.19|404.09|17
1633080440000|2021-10-01 09:27:20|408.2|404.1|408.22|404.12|408.22|404.12|408.18|404.08|10
1633080450000|2021-10-01 09:27:30|408.19|404.09|408.27|404.17|408.28|404.18|408.18|404.08|23
1633080460000|2021-10-01 09:27:40|408.25|404.15|408.81|404.71|408.85|404.75|408.25|404.15|22
1633080470000|2021-10-01 09:27:50|408.82|404.72|408.83|404.73|408.93|404.83|408.81|404.71|19
1633080480000|2021-10-01 09:28:00|408.82|404.72|408.58|404.48|408.82|404.72|408.57|404.47|21
1633080490000|2021-10-01 09:28:10|408.59|404.49|408.58|404.48|408.61|404.51|408.52|404.42|27
1633080500000|2021-10-01 09:28:20|408.57|404.47|408.5|404.4|408.58|404.48|408.47|404.37|15
1633080510000|2021-10-01 09:28:30|408.47|404.37|408.5|404.4|408.5|404.4|408.43|404.33|5
1633080520000|2021-10-01 09:28:40|408.37|404.27|408.57|404.47|408.59|404.49|408.37|404.27|20
1633080530000|2021-10-01 09:28:50|408.56|404.46|408.54|404.44|408.56|404.46|408.47|404.37|15
1633080540000|2021-10-01 09:29:00|408.55|404.45|408.46|404.36|408.56|404.46|408.44|404.34|20
1633080550000|2021-10-01 09:29:10|408.47|404.37|408.52|404.42|408.52|404.42|408.45|404.35|8
1633080560000|2021-10-01 09:29:20|408.49|404.39|408.48|404.38|408.5|404.4|408.46|404.36|11
1633080570000|2021-10-01 09:29:30|408.49|404.39|408.31|404.21|408.49|404.39|408.31|404.21|10
1633080580000|2021-10-01 09:29:40|408.3|404.2|408.31|404.21|408.33|404.23|408.3|404.2|5
1633080590000|2021-10-01 09:29:50|408.32|404.22|408.31|404.21|408.32|404.22|408.31|404.21|2
1633080600000|2021-10-01 09:30:00|408.32|404.22|408.37|404.27|408.38|404.28|408.29|404.19|13
1633080610000|2021-10-01 09:30:10|408.39|404.29|408.4|404.3|408.47|404.37|408.37|404.27|13
1633080620000|2021-10-01 09:30:20|408.41|404.31|409.3|405.2|409.3|405.2|408.39|404.29|21
1633080630000|2021-10-01 09:30:30|409.18|405.08|409.23|405.13|409.29|405.19|409.18|405.08|11
1633080640000|2021-10-01 09:30:40|409.3|405.2|409.37|405.27|409.39|405.29|409.29|405.19|15
1633080650000|2021-10-01 09:30:50|409.3|405.2|409.41|405.31|409.49|405.39|409.3|405.2|17
1633080660000|2021-10-01 09:31:00|409.4|405.3|409.31|405.21|409.4|405.3|409.25|405.15|19
1633080670000|2021-10-01 09:31:10|409.33|405.23|409.28|405.18|409.4|405.3|409.28|405.18|18
1633080680000|2021-10-01 09:31:20|409.25|405.15|409.02|404.92|409.25|405.15|409.02|404.92|8
1633080690000|2021-10-01 09:31:30|409.06|404.96|409.2|405.1|409.2|405.1|409|404.9|10
1633080700000|2021-10-01 09:31:40|409.15|405.05|409.09|404.99|409.2|405.1|409.09|404.99|6
1633080710000|2021-10-01 09:31:50|409.12|405.02|409.1|405|409.2|405.1|409.08|404.98|15
1633080720000|2021-10-01 09:32:00|409.2|405.1|409.2|405.1|409.2|405.1|409.09|404.99|9
1633080730000|2021-10-01 09:32:10|409.12|405.02|409.08|404.98|409.2|405.1|409|404.9|10
1633080740000|2021-10-01 09:32:20|409.1|405|408.94|404.84|409.1|405|408.94|404.84|20
1633080750000|2021-10-01 09:32:30|409|404.9|408.88|404.78|409|404.9|408.83|404.73|9
1633080760000|2021-10-01 09:32:40|408.9|404.8|408.89|404.79|408.9|404.8|408.88|404.78|3
1633080770000|2021-10-01 09:32:50|408.86|404.76|408.86|404.76|408.87|404.77|408.86|404.76|3
1633080780000|2021-10-01 09:33:00|408.88|404.78|408.95|404.85|409|404.9|408.86|404.76|13
1633080790000|2021-10-01 09:33:10|408.98|404.88|409|404.9|409.01|404.91|408.98|404.88|4
1633080800000|2021-10-01 09:33:20|409.01|404.91|409.06|404.96|409.06|404.96|408.98|404.88|15
1633080810000|2021-10-01 09:33:30|409.1|405|409.36|405.26|409.5|405.4|409.1|405|30
1633080820000|2021-10-01 09:33:40|409.39|405.29|409.35|405.25|409.39|405.29|409.28|405.18|10
1633080830000|2021-10-01 09:33:50|409.34|405.24|409.21|405.11|409.34|405.24|409.19|405.09|15
1633080840000|2021-10-01 09:34:00|409.17|405.07|409.1|405|409.21|405.11|409.05|404.95|18
1633080850000|2021-10-01 09:34:10|409.01|404.91|408.85|404.75|409.01|404.91|408.85|404.75|15
1633080860000|2021-10-01 09:34:20|408.84|404.74|408.62|404.52|408.84|404.74|408.62|404.52|17
1633080870000|2021-10-01 09:34:30|408.61|404.51|408.53|404.43|408.62|404.52|408.53|404.43|14
1633080880000|2021-10-01 09:34:40|408.54|404.44|408.51|404.41|408.56|404.46|408.51|404.41|9
1633080890000|2021-10-01 09:34:50|408.5|404.4|408.52|404.42|408.52|404.42|408.5|404.4|8
1633080900000|2021-10-01 09:35:00|408.51|404.41|408.5|404.4|408.52|404.42|408.48|404.38|10
1633080910000|2021-10-01 09:35:10|408.51|404.41|408.51|404.41|408.51|404.41|408.49|404.39|3
1633080920000|2021-10-01 09:35:20|408.52|404.42|408.5|404.4|408.53|404.43|408.5|404.4|18
1633080930000|2021-10-01 09:35:30|408.52|404.42|408.5|404.4|408.52|404.42|408.49|404.39|20
1633080940000|2021-10-01 09:35:40|408.49|404.39|408.44|404.34|408.5|404.4|408.44|404.34|10
1633080950000|2021-10-01 09:35:50|408.45|404.35|408.47|404.37|408.48|404.38|408.42|404.32|9
1633080960000|2021-10-01 09:36:00|408.48|404.38|408.54|404.44|408.54|404.44|408.4|404.3|13
1633080970000|2021-10-01 09:36:10|408.45|404.35|408.64|404.54|408.64|404.54|408.45|404.35|18
1633080980000|2021-10-01 09:36:20|408.6|404.5|408.7|404.6|408.72|404.62|408.6|404.5|21
1633080990000|2021-10-01 09:36:30|408.69|404.59|408.86|404.76|408.88|404.78|408.68|404.58|18
1633081000000|2021-10-01 09:36:40|408.8|404.7|408.76|404.66|408.89|404.79|408.74|404.64|22
1633081010000|2021-10-01 09:36:50|408.74|404.64|408.75|404.65|408.79|404.69|408.7|404.6|20
1633081020000|2021-10-01 09:37:00|408.76|404.66|408.76|404.66|408.85|404.75|408.75|404.65|21
1633081030000|2021-10-01 09:37:10|408.7|404.6|408.83|404.73|408.87|404.77|408.67|404.57|20
1633081040000|2021-10-01 09:37:20|408.84|404.74|408.8|404.7|408.99|404.89|408.8|404.7|23
1633081050000|2021-10-01 09:37:30|408.79|404.69|408.69|404.59|408.85|404.75|408.69|404.59|17
1633081060000|2021-10-01 09:37:40|408.67|404.57|408.74|404.64|408.78|404.68|408.67|404.57|14
1633081070000|2021-10-01 09:37:50|408.78|404.68|408.9|404.8|408.9|404.8|408.78|404.68|16
1633081080000|2021-10-01 09:38:00|408.91|404.81|408.93|404.83|408.95|404.85|408.86|404.76|15
1633081090000|2021-10-01 09:38:10|408.88|404.78|408.93|404.83|408.95|404.85|408.88|404.78|12
1633081100000|2021-10-01 09:38:20|408.92|404.82|408.94|404.84|409|404.9|408.91|404.81|28
1633081110000|2021-10-01 09:38:30|408.96|404.86|409.16|405.06|409.2|405.1|408.95|404.85|26
1633081120000|2021-10-01 09:38:40|409.19|405.09|409.23|405.13|409.3|405.2|409.19|405.09|12
1633081130000|2021-10-01 09:38:50|409.2|405.1|409.09|404.99|409.2|405.1|409.09|404.99|9
1633081140000|2021-10-01 09:39:00|409.06|404.96|409.02|404.92|409.09|404.99|409|404.9|11
1633081150000|2021-10-01 09:39:10|409|404.9|409.05|404.95|409.08|404.98|409|404.9|24
1633081160000|2021-10-01 09:39:20|409.07|404.97|409.1|405|409.13|405.03|409.02|404.92|18
1633081170000|2021-10-01 09:39:30|409.11|405.01|409.27|405.17|409.27|405.17|409.1|405|29
1633081180000|2021-10-01 09:39:40|409.24|405.14|409.52|405.42|409.56|405.46|409.21|405.11|30
1633081190000|2021-10-01 09:39:50|409.49|405.39|409.31|405.21|409.49|405.39|409.3|405.2|22
1633081200000|2021-10-01 09:40:00|409.32|405.22|409.19|405.09|409.33|405.23|409.18|405.08|19
1633081210000|2021-10-01 09:40:10|409.14|405.04|409.04|404.94|409.14|405.04|409.04|404.94|14
1633081220000|2021-10-01 09:40:20|409.05|404.95|408.9|404.8|409.06|404.96|408.9|404.8|15
1633081230000|2021-10-01 09:40:30|408.89|404.79|408.8|404.7|408.9|404.8|408.74|404.64|15
1633081240000|2021-10-01 09:40:40|408.76|404.66|408.76|404.66|408.8|404.7|408.75|404.65|11
1633081250000|2021-10-01 09:40:50|408.75|404.65|409|404.9|409|404.9|408.75|404.65|18
1633081260000|2021-10-01 09:41:00|408.9|404.8|409.08|404.98|409.13|405.03|408.9|404.8|19
1633081270000|2021-10-01 09:41:10|409.09|404.99|409.12|405.02|409.14|405.04|409.05|404.95|14
1633081280000|2021-10-01 09:41:20|409.1|405|409.09|404.99|409.13|405.03|409.09|404.99|10
1633081290000|2021-10-01 09:41:30|409.08|404.98|409.08|404.98|409.08|404.98|409.07|404.97|7
1633081300000|2021-10-01 09:41:40|409.05|404.95|409.04|404.94|409.07|404.97|408.98|404.88|15
1633081310000|2021-10-01 09:41:50|409.02|404.92|409|404.9|409.05|404.95|408.98|404.88|18
1633081320000|2021-10-01 09:42:00|409.01|404.91|408.97|404.87|409.02|404.92|408.94|404.84|13
1633081330000|2021-10-01 09:42:10|408.99|404.89|409|404.9|409.07|404.97|408.95|404.85|17
1633081340000|2021-10-01 09:42:20|409.06|404.96|408.95|404.85|409.06|404.96|408.94|404.84|10
1633081350000|2021-10-01 09:42:30|408.93|404.83|408.6|404.5|408.93|404.83|408.5|404.4|19
1633081360000|2021-10-01 09:42:40|408.63|404.53|408.45|404.35|408.63|404.53|408.45|404.35|13
1633081370000|2021-10-01 09:42:50|408.5|404.4|408.54|404.44|408.65|404.55|408.45|404.35|13
1633081380000|2021-10-01 09:43:00|408.59|404.49|408.73|404.63|408.81|404.71|408.54|404.44|15
1633081390000|2021-10-01 09:43:10|408.75|404.65|408.71|404.61|408.81|404.71|408.71|404.61|11
1633081400000|2021-10-01 09:43:20|408.75|404.65|408.73|404.63|408.76|404.66|408.73|404.63|6
1633081410000|2021-10-01 09:43:30|408.74|404.64|408.76|404.66|408.76|404.66|408.74|404.64|5
1633081420000|2021-10-01 09:43:40|408.75|404.65|408.81|404.71|408.81|404.71|408.75|404.65|10
1633081430000|2021-10-01 09:43:50|408.82|404.72|408.82|404.72|408.88|404.78|408.8|404.7|15
1633081440000|2021-10-01 09:44:00|408.84|404.74|408.78|404.68|408.84|404.74|408.78|404.68|5
1633081450000|2021-10-01 09:44:10|408.75|404.65|408.78|404.68|408.78|404.68|408.7|404.6|7
1633081460000|2021-10-01 09:44:20|408.74|404.64|408.48|404.38|408.74|404.64|408.48|404.38|5
1633081470000|2021-10-01 09:44:30|408.5|404.4|408.48|404.38|408.5|404.4|408.48|404.38|2
1633081480000|2021-10-01 09:44:40|408.45|404.35|408.48|404.38|408.48|404.38|408.45|404.35|2
1633081490000|2021-10-01 09:44:50|408.52|404.42|408.5|404.4|408.52|404.42|408.5|404.4|2
1633081500000|2021-10-01 09:45:00|408.51|404.41|408.83|404.73|408.91|404.81|408.51|404.41|14
1633081510000|2021-10-01 09:45:10|408.86|404.76|409.01|404.91|409.01|404.91|408.86|404.76|20
1633081520000|2021-10-01 09:45:20|408.97|404.87|408.95|404.85|409.02|404.92|408.91|404.81|16
1633081530000|2021-10-01 09:45:30|408.94|404.84|408.86|404.76|408.95|404.85|408.85|404.75|14
1633081540000|2021-10-01 09:45:40|408.85|404.75|408.86|404.76|408.92|404.82|408.85|404.75|6
1633081550000|2021-10-01 09:45:50|408.85|404.75|408.92|404.82|408.92|404.82|408.85|404.75|16
1633081560000|2021-10-01 09:46:00|408.86|404.76|408.7|404.6|408.86|404.76|408.7|404.6|6
1633081570000|2021-10-01 09:46:10|408.6|404.5|408.55|404.45|408.6|404.5|408.55|404.45|2
1633081580000|2021-10-01 09:46:20|408.6|404.5|408.52|404.42|408.6|404.5|408.5|404.4|5
1633081590000|2021-10-01 09:46:30|408.5|404.4|408.35|404.25|408.53|404.43|408.33|404.23|18
1633081600000|2021-10-01 09:46:40|408.34|404.24|408.14|404.04|408.34|404.24|408.14|404.04|16
1633081610000|2021-10-01 09:46:50|408|403.9|407.93|403.83|408.2|404.1|407.91|403.81|26
1633081620000|2021-10-01 09:47:00|407.94|403.84|407.8|403.7|408|403.9|407.8|403.7|22
1633081630000|2021-10-01 09:47:10|407.79|403.69|407.77|403.67|407.79|403.69|407.73|403.63|11
1633081640000|2021-10-01 09:47:20|407.78|403.68|407.7|403.6|407.78|403.68|407.66|403.56|20
1633081650000|2021-10-01 09:47:30|407.78|403.68|407.81|403.71|407.81|403.71|407.61|403.51|16
1633081660000|2021-10-01 09:47:40|407.76|403.66|407.82|403.72|407.83|403.73|407.76|403.66|11
1633081670000|2021-10-01 09:47:50|407.81|403.71|407.81|403.71|407.82|403.72|407.8|403.7|13
1633081680000|2021-10-01 09:48:00|407.82|403.72|407.78|403.68|407.82|403.72|407.78|403.68|17
1633081690000|2021-10-01 09:48:10|407.79|403.69|407.81|403.71|407.83|403.73|407.76|403.66|21
1633081700000|2021-10-01 09:48:20|407.8|403.7|407.59|403.49|407.83|403.73|407.58|403.48|21
1633081710000|2021-10-01 09:48:30|407.57|403.47|407.4|403.3|407.57|403.47|407.4|403.3|20
1633081720000|2021-10-01 09:48:40|407.41|403.31|407.5|403.4|407.53|403.43|407.4|403.3|13
1633081730000|2021-10-01 09:48:50|407.45|403.35|407.4|403.3|407.45|403.35|407.3|403.2|7
1633081740000|2021-10-01 09:49:00|407.45|403.35|407.35|403.25|407.45|403.35|407.35|403.25|3
1633081750000|2021-10-01 09:49:10|407.34|403.24|407.35|403.25|407.4|403.3|407.34|403.24|8
1633081760000|2021-10-01 09:49:20|407.3|403.2|407.3|403.2|407.4|403.3|407.3|403.2|4
1633081770000|2021-10-01 09:49:30|407.25|403.15|407.4|403.3|407.43|403.33|407.25|403.15|11
1633081780000|2021-10-01 09:49:40|407.43|403.33|407.58|403.48|407.61|403.51|407.4|403.3|15
1633081790000|2021-10-01 09:49:50|407.59|403.49|407.51|403.41|407.65|403.55|407.51|403.41|18
1633081800000|2021-10-01 09:50:00|407.5|403.4|407.46|403.36|407.5|403.4|407.45|403.35|11
1633081810000|2021-10-01 09:50:10|407.52|403.42|407.51|403.41|407.52|403.42|407.45|403.35|11
1633081820000|2021-10-01 09:50:20|407.58|403.48|407.56|403.46|407.6|403.5|407.55|403.45|6
1633081830000|2021-10-01 09:50:30|407.5|403.4|407.35|403.25|407.5|403.4|407.35|403.25|4
1633081840000|2021-10-01 09:50:40|407.4|403.3|407.59|403.49|407.59|403.49|407.38|403.28|21
1633081850000|2021-10-01 09:50:50|407.53|403.43|407.47|403.37|407.55|403.45|407.47|403.37|10
1633081860000|2021-10-01 09:51:00|407.49|403.39|407.43|403.33|407.49|403.39|407.4|403.3|8
1633081870000|2021-10-01 09:51:10|407.48|403.38|407.4|403.3|407.48|403.38|407.35|403.25|4
1633081880000|2021-10-01 09:51:20|407.38|403.28|407.36|403.26|407.38|403.28|407.35|403.25|11
1633081890000|2021-10-01 09:51:30|407.35|403.25|407.38|403.28|407.4|403.3|407.35|403.25|11
1633081900000|2021-10-01 09:51:40|407.35|403.25|407.35|403.25|407.44|403.34|407.34|403.24|16
1633081910000|2021-10-01 09:51:50|407.34|403.24|407.42|403.32|407.49|403.39|407.34|403.24|9
1633081920000|2021-10-01 09:52:00|407.45|403.35|407.59|403.49|407.6|403.5|407.37|403.27|22
1633081930000|2021-10-01 09:52:10|407.6|403.5|407.57|403.47|407.61|403.51|407.57|403.47|5
1633081940000|2021-10-01 09:52:20|407.61|403.51|407.56|403.46|407.61|403.51|407.56|403.46|7
1633081950000|2021-10-01 09:52:30|407.55|403.45|407.37|403.27|407.58|403.48|407.34|403.24|15
1633081960000|2021-10-01 09:52:40|407.38|403.28|407.37|403.27|407.39|403.29|407.34|403.24|7
1633081970000|2021-10-01 09:52:50|407.36|403.26|407.29|403.19|407.37|403.27|407.28|403.18|10
1633081980000|2021-10-01 09:53:00|407.2|403.1|407.26|403.16|407.3|403.2|407.2|403.1|3
1633081990000|2021-10-01 09:53:10|407.2|403.1|407.26|403.16|407.28|403.18|407.2|403.1|4
1633082000000|2021-10-01 09:53:20|407.27|403.17|407.25|403.15|407.27|403.17|407.25|403.15|5
1633082010000|2021-10-01 09:53:30|407.24|403.14|407.25|403.15|407.25|403.15|407.24|403.14|8
1633082030000|2021-10-01 09:53:50|407.24|403.14|407.23|403.13|407.24|403.14|407.23|403.13|2
1633082040000|2021-10-01 09:54:00|407.24|403.14|407.25|403.15|407.35|403.25|407.21|403.11|18
1633082050000|2021-10-01 09:54:10|407.28|403.18|407.34|403.24|407.4|403.3|407.26|403.16|18
1633082060000|2021-10-01 09:54:20|407.36|403.26|407.44|403.34|407.44|403.34|407.35|403.25|14
1633082070000|2021-10-01 09:54:30|407.5|403.4|407.43|403.33|407.52|403.42|407.42|403.32|9
1633082080000|2021-10-01 09:54:40|407.44|403.34|407.46|403.36|407.47|403.37|407.43|403.33|10
1633082090000|2021-10-01 09:54:50|407.42|403.32|407.45|403.35|407.48|403.38|407.42|403.32|9
1633082100000|2021-10-01 09:55:00|407.48|403.38|407.43|403.33|407.48|403.38|407.43|403.33|5
1633082110000|2021-10-01 09:55:10|407.46|403.36|407.54|403.44|407.54|403.44|407.45|403.35|11
1633082120000|2021-10-01 09:55:20|407.53|403.43|407.53|403.43|407.55|403.45|407.53|403.43|5
1633082130000|2021-10-01 09:55:30|407.54|403.44|407.52|403.42|407.58|403.48|407.5|403.4|14
1633082140000|2021-10-01 09:55:40|407.51|403.41|407.52|403.42|407.54|403.44|407.51|403.41|3
1633082150000|2021-10-01 09:55:50|407.6|403.5|407.52|403.42|407.6|403.5|407.52|403.42|10
1633082160000|2021-10-01 09:56:00|407.54|403.44|407.54|403.44|407.56|403.46|407.53|403.43|9
1633082170000|2021-10-01 09:56:10|407.55|403.45|407.77|403.67|407.77|403.67|407.53|403.43|15
1633082180000|2021-10-01 09:56:20|407.71|403.61|407.62|403.52|407.72|403.62|407.62|403.52|6
1633082190000|2021-10-01 09:56:30|407.61|403.51|407.72|403.62|407.73|403.63|407.61|403.51|8
1633082200000|2021-10-01 09:56:40|407.75|403.65|407.81|403.71|407.81|403.71|407.7|403.6|21
1633082210000|2021-10-01 09:56:50|407.79|403.69|407.81|403.71|407.81|403.71|407.76|403.66|7
1633082220000|2021-10-01 09:57:00|407.8|403.7|407.78|403.68|407.81|403.71|407.78|403.68|7
1633082230000|2021-10-01 09:57:10|407.81|403.71|407.83|403.73|407.83|403.73|407.78|403.68|14
1633082240000|2021-10-01 09:57:20|407.79|403.69|407.79|403.69|407.84|403.74|407.79|403.69|9
1633082250000|2021-10-01 09:57:30|407.85|403.75|407.82|403.72|407.85|403.75|407.79|403.69|19
1633082260000|2021-10-01 09:57:40|407.83|403.73|408.15|404.05|408.15|404.05|407.81|403.71|13
1633082270000|2021-10-01 09:57:50|408.16|404.06|408.22|404.12|408.23|404.13|408.13|404.03|11
1633082280000|2021-10-01 09:58:00|408.26|404.16|408.1|404|408.26|404.16|408.09|403.99|15
1633082290000|2021-10-01 09:58:10|408.05|403.95|408.06|403.96|408.06|403.96|408|403.9|15
1633082300000|2021-10-01 09:58:20|408.03|403.93|408.01|403.91|408.06|403.96|408.01|403.91|8
1633082310000|2021-10-01 09:58:30|408.03|403.93|407.78|403.68|408.03|403.93|407.7|403.6|16
1633082320000|2021-10-01 09:58:40|407.75|403.65|407.78|403.68|407.84|403.74|407.74|403.64|21
1633082330000|2021-10-01 09:58:50|407.79|403.69|407.74|403.64|407.81|403.71|407.74|403.64|6
1633082340000|2021-10-01 09:59:00|407.73|403.63|407.66|403.56|407.76|403.66|407.65|403.55|14
1633082350000|2021-10-01 09:59:10|407.71|403.61|407.69|403.59|407.76|403.66|407.67|403.57|17
1633082360000|2021-10-01 09:59:20|407.7|403.6|407.76|403.66|407.76|403.66|407.69|403.59|6
1633082370000|2021-10-01 09:59:30|407.75|403.65|407.75|403.65|407.75|403.65|407.69|403.59|4
1633082380000|2021-10-01 09:59:40|407.77|403.67|407.74|403.64|407.8|403.7|407.7|403.6|7
1633082390000|2021-10-01 09:59:50|407.72|403.62|407.9|403.8|407.91|403.81|407.72|403.62|11
1633082400000|2021-10-01 10:00:00|407.92|403.82|408|403.9|408|403.9|407.92|403.82|11
1633082410000|2021-10-01 10:00:10|408.04|403.94|408.05|403.95|408.1|404|407.95|403.85|19
1633082420000|2021-10-01 10:00:20|408.1|404|408.12|404.02|408.12|404.02|408.1|404|3
1633082430000|2021-10-01 10:00:30|408.08|403.98|408.38|404.28|408.39|404.29|408.08|403.98|16
1633082440000|2021-10-01 10:00:40|408.37|404.27|408.35|404.25|408.38|404.28|408.34|404.24|8
1633082450000|2021-10-01 10:00:50|408.32|404.22|408.29|404.19|408.32|404.22|408.27|404.17|14
1633082460000|2021-10-01 10:01:00|408.27|404.17|408.22|404.12|408.27|404.17|408.21|404.11|15
1633082470000|2021-10-01 10:01:10|408.21|404.11|408.1|404|408.21|404.11|408.1|404|7
1633082480000|2021-10-01 10:01:20|408.13|404.03|408.06|403.96|408.16|404.06|408.06|403.96|7
1633082490000|2021-10-01 10:01:30|408.07|403.97|408.15|404.05|408.16|404.06|408.06|403.96|12
1633082500000|2021-10-01 10:01:40|408.16|404.06|408.24|404.14|408.26|404.16|408.16|404.06|11
1633082510000|2021-10-01 10:01:50|408.26|404.16|408.31|404.21|408.33|404.23|408.17|404.07|13
1633082520000|2021-10-01 10:02:00|408.32|404.22|408.36|404.26|408.36|404.26|408.32|404.22|7
1633082530000|2021-10-01 10:02:10|408.33|404.23|408.22|404.12|408.34|404.24|408.2|404.1|15
1633082540000|2021-10-01 10:02:20|408.2|404.1|408.12|404.02|408.2|404.1|408.12|404.02|15
1633082550000|2021-10-01 10:02:30|408.13|404.03|408.17|404.07|408.2|404.1|408.12|404.02|15
1633082560000|2021-10-01 10:02:40|408.11|404.01|407.87|403.77|408.17|404.07|407.86|403.76|17
1633082570000|2021-10-01 10:02:50|407.8|403.7|407.64|403.54|407.82|403.72|407.64|403.54|15
1633082580000|2021-10-01 10:03:00|407.63|403.53|407.63|403.53|407.75|403.65|407.63|403.53|14
1633082590000|2021-10-01 10:03:10|407.62|403.52|407.58|403.48|407.62|403.52|407.52|403.42|12
1633082600000|2021-10-01 10:03:20|407.55|403.45|407.53|403.43|407.6|403.5|407.51|403.41|10
1633082610000|2021-10-01 10:03:30|407.55|403.45|407.38|403.28|407.55|403.45|407.38|403.28|14
1633082620000|2021-10-01 10:03:40|407.37|403.27|407.36|403.26|407.4|403.3|407.3|403.2|12
1633082630000|2021-10-01 10:03:50|407.37|403.27|407.4|403.3|407.48|403.38|407.37|403.27|14
1633082640000|2021-10-01 10:04:00|407.34|403.24|407.37|403.27|407.39|403.29|407.34|403.24|7
1633082650000|2021-10-01 10:04:10|407.38|403.28|407.3|403.2|407.38|403.28|407.3|403.2|10
1633082660000|2021-10-01 10:04:20|407.29|403.19|407.33|403.23|407.36|403.26|407.29|403.19|7
1633082670000|2021-10-01 10:04:30|407.3|403.2|407.2|403.1|407.3|403.2|407.17|403.07|8
1633082680000|2021-10-01 10:04:40|407.21|403.11|407.16|403.06|407.21|403.11|407.16|403.06|10
1633082690000|2021-10-01 10:04:50|407.13|403.03|407.18|403.08|407.18|403.08|407.13|403.03|10
1633082700000|2021-10-01 10:05:00|407.19|403.09|407.17|403.07|407.19|403.09|407.16|403.06|3
1633082710000|2021-10-01 10:05:10|407.18|403.08|407.43|403.33|407.43|403.33|407.18|403.08|9
1633082720000|2021-10-01 10:05:20|407.4|403.3|407.45|403.35|407.49|403.39|407.4|403.3|4
1633082730000|2021-10-01 10:05:30|407.41|403.31|407.46|403.36|407.46|403.36|407.41|403.31|5
1633082740000|2021-10-01 10:05:40|407.45|403.35|407.46|403.36|407.46|403.36|407.45|403.35|2
1633082750000|2021-10-01 10:05:50|407.45|403.35|407.38|403.28|407.45|403.35|407.34|403.24|13
1633082760000|2021-10-01 10:06:00|407.36|403.26|407.37|403.27|407.37|403.27|407.34|403.24|7
1633082770000|2021-10-01 10:06:10|407.36|403.26|407.36|403.26|407.37|403.27|407.36|403.26|3
1633082780000|2021-10-01 10:06:20|407.35|403.25|407.35|403.25|407.35|403.25|407.34|403.24|3
1633082790000|2021-10-01 10:06:30|407.38|403.28|407.38|403.28|407.42|403.32|407.32|403.22|9
1633082800000|2021-10-01 10:06:40|407.36|403.26|407.36|403.26|407.38|403.28|407.33|403.23|4
1633082810000|2021-10-01 10:06:50|407.46|403.36|407.44|403.34|407.46|403.36|407.44|403.34|3
1633082820000|2021-10-01 10:07:00|407.43|403.33|407.47|403.37|407.47|403.37|407.37|403.27|10
1633082830000|2021-10-01 10:07:10|407.48|403.38|407.52|403.42|407.52|403.42|407.47|403.37|3
1633082840000|2021-10-01 10:07:20|407.53|403.43|407.6|403.5|407.6|403.5|407.52|403.42|9
1633082850000|2021-10-01 10:07:30|407.59|403.49|407.52|403.42|407.59|403.49|407.47|403.37|11
1633082860000|2021-10-01 10:07:40|407.5|403.4|407.44|403.34|407.5|403.4|407.4|403.3|6
1633082870000|2021-10-01 10:07:50|407.39|403.29|407.39|403.29|407.41|403.31|407.36|403.26|8
1633082880000|2021-10-01 10:08:00|407.44|403.34|407.25|403.15|407.46|403.36|407.25|403.15|16
1633082890000|2021-10-01 10:08:10|407.26|403.16|407.2|403.1|407.3|403.2|407.19|403.09|13
1633082900000|2021-10-01 10:08:20|407.25|403.15|407.28|403.18|407.28|403.18|407.25|403.15|4
1633082910000|2021-10-01 10:08:30|407.33|403.23|407.38|403.28|407.45|403.35|407.26|403.16|12
1633082920000|2021-10-01 10:08:40|407.41|403.31|407.4|403.3|407.43|403.33|407.37|403.27|5
1633082930000|2021-10-01 10:08:50|407.41|403.31|407.43|403.33|407.43|403.33|407.38|403.28|8
1633082940000|2021-10-01 10:09:00|407.41|403.31|407.45|403.35|407.45|403.35|407.39|403.29|13
1633082950000|2021-10-01 10:09:10|407.39|403.29|407.45|403.35|407.45|403.35|407.39|403.29|5
1633082960000|2021-10-01 10:09:20|407.37|403.27|407.43|403.33|407.45|403.35|407.37|403.27|11
1633082970000|2021-10-01 10:09:30|407.44|403.34|407.43|403.33|407.44|403.34|407.41|403.31|7
1633082980000|2021-10-01 10:09:40|407.4|403.3|407.41|403.31|407.44|403.34|407.36|403.26|7
1633082990000|2021-10-01 10:09:50|407.44|403.34|407.42|403.32|407.44|403.34|407.41|403.31|8
1633083000000|2021-10-01 10:10:00|407.38|403.28|407.45|403.35|407.45|403.35|407.37|403.27|9
1633083010000|2021-10-01 10:10:10|407.44|403.34|407.54|403.44|407.56|403.46|407.44|403.34|14
1633083020000|2021-10-01 10:10:20|407.55|403.45|407.53|403.43|407.55|403.45|407.53|403.43|2
1633083030000|2021-10-01 10:10:30|407.52|403.42|407.53|403.43|407.53|403.43|407.52|403.42|2
1633083050000|2021-10-01 10:10:50|407.54|403.44|407.62|403.52|407.63|403.53|407.54|403.44|8
1633083060000|2021-10-01 10:11:00|407.6|403.5|407.62|403.52|407.62|403.52|407.6|403.5|2
1633083070000|2021-10-01 10:11:10|407.59|403.49|407.6|403.5|407.74|403.64|407.59|403.49|8
1633083080000|2021-10-01 10:11:20|407.57|403.47|407.6|403.5|407.61|403.51|407.56|403.46|8
1633083090000|2021-10-01 10:11:30|407.55|403.45|407.42|403.32|407.59|403.49|407.41|403.31|12
1633083100000|2021-10-01 10:11:40|407.43|403.33|407.31|403.21|407.43|403.33|407.28|403.18|10
1633083110000|2021-10-01 10:11:50|407.3|403.2|407.34|403.24|407.34|403.24|407.26|403.16|14
1633083120000|2021-10-01 10:12:00|407.35|403.25|407.34|403.24|407.36|403.26|407.3|403.2|11
1633083130000|2021-10-01 10:12:10|407.35|403.25|407.34|403.24|407.36|403.26|407.33|403.23|9
1633083140000|2021-10-01 10:12:20|407.36|403.26|407.33|403.23|407.36|403.26|407.31|403.21|14
1633083150000|2021-10-01 10:12:30|407.31|403.21|407.3|403.2|407.32|403.22|407.28|403.18|14
1633083160000|2021-10-01 10:12:40|407.26|403.16|407.29|403.19|407.34|403.24|407.26|403.16|14
1633083170000|2021-10-01 10:12:50|407.3|403.2|407.24|403.14|407.31|403.21|407.2|403.1|8
1633083180000|2021-10-01 10:13:00|407.18|403.08|407.25|403.15|407.26|403.16|407.18|403.08|8
1633083190000|2021-10-01 10:13:10|407.21|403.11|407.25|403.15|407.27|403.17|407.19|403.09|9
1633083200000|2021-10-01 10:13:20|407.26|403.16|407.22|403.12|407.26|403.16|407.21|403.11|7
1633083210000|2021-10-01 10:13:30|407.26|403.16|407.27|403.17|407.27|403.17|407.2|403.1|8
1633083220000|2021-10-01 10:13:40|407.17|403.07|407.27|403.17|407.27|403.17|407.17|403.07|10
1633083230000|2021-10-01 10:13:50|407.2|403.1|407.24|403.14|407.27|403.17|407.16|403.06|12
1633083240000|2021-10-01 10:14:00|407.23|403.13|407.17|403.07|407.24|403.14|407.17|403.07|8
1633083250000|2021-10-01 10:14:10|407.2|403.1|407.2|403.1|407.21|403.11|407.2|403.1|5
1633083260000|2021-10-01 10:14:20|407.18|403.08|407.1|403|407.2|403.1|407.1|403|5
1633083270000|2021-10-01 10:14:30|407.11|403.01|407|402.9|407.12|403.02|406.99|402.89|11
1633083280000|2021-10-01 10:14:40|407.09|402.99|407.07|402.97|407.1|403|407.02|402.92|7
1633083290000|2021-10-01 10:14:50|407.09|402.99|407|402.9|407.09|402.99|406.99|402.89|14
1633083300000|2021-10-01 10:15:00|407.01|402.91|407.12|403.02|407.14|403.04|407|402.9|12
1633083310000|2021-10-01 10:15:10|407.13|403.03|407.31|403.21|407.32|403.22|407.13|403.03|19
1633083320000|2021-10-01 10:15:20|407.32|403.22|407.4|403.3|407.4|403.3|407.32|403.22|14
1633083330000|2021-10-01 10:15:30|407.38|403.28|407.37|403.27|407.4|403.3|407.36|403.26|12
1633083340000|2021-10-01 10:15:40|407.38|403.28|407.39|403.29|407.42|403.32|407.38|403.28|9
1633083350000|2021-10-01 10:15:50|407.38|403.28|407.51|403.41|407.52|403.42|407.38|403.28|14
1633083360000|2021-10-01 10:16:00|407.52|403.42|407.56|403.46|407.6|403.5|407.51|403.41|9
1633083370000|2021-10-01 10:16:10|407.55|403.45|407.59|403.49|407.59|403.49|407.52|403.42|7
1633083380000|2021-10-01 10:16:20|407.58|403.48|407.54|403.44|407.58|403.48|407.53|403.43|9
1633083390000|2021-10-01 10:16:30|407.57|403.47|407.59|403.49|407.63|403.53|407.54|403.44|12
1633083400000|2021-10-01 10:16:40|407.6|403.5|407.63|403.53|407.63|403.53|407.58|403.48|13
1633083410000|2021-10-01 10:16:50|407.6|403.5|407.6|403.5|407.63|403.53|407.59|403.49|5
1633083420000|2021-10-01 10:17:00|407.53|403.43|407.45|403.35|407.53|403.43|407.45|403.35|8
1633083430000|2021-10-01 10:17:10|407.47|403.37|407.29|403.19|407.48|403.38|407.29|403.19|10
1633083440000|2021-10-01 10:17:20|407.32|403.22|407.24|403.14|407.35|403.25|407.23|403.13|8
1633083450000|2021-10-01 10:17:30|407.23|403.13|407.22|403.12|407.23|403.13|407.21|403.11|4
1633083460000|2021-10-01 10:17:40|407.2|403.1|407.21|403.11|407.21|403.11|407.19|403.09|4
1633083470000|2021-10-01 10:17:50|407.19|403.09|407.19|403.09|407.19|403.09|407.18|403.08|3
1633083480000|2021-10-01 10:18:00|407.17|403.07|407.22|403.12|407.23|403.13|407.17|403.07|6
1633083490000|2021-10-01 10:18:10|407.21|403.11|407.2|403.1|407.21|403.11|407.16|403.06|7
1633083500000|2021-10-01 10:18:20|407.21|403.11|407.37|403.27|407.4|403.3|407.21|403.11|10
1633083510000|2021-10-01 10:18:30|407.46|403.36|407.58|403.48|407.65|403.55|407.43|403.33|7
1633083520000|2021-10-01 10:18:40|407.66|403.56|407.66|403.56|407.66|403.56|407.66|403.56|1
1633083530000|2021-10-01 10:18:50|407.67|403.57|407.59|403.49|407.67|403.57|407.59|403.49|2
1633083540000|2021-10-01 10:19:00|407.55|403.45|407.55|403.45|407.55|403.45|407.55|403.45|1
1633083550000|2021-10-01 10:19:10|407.59|403.49|407.59|403.49|407.59|403.49|407.59|403.49|1
1633083570000|2021-10-01 10:19:30|407.5|403.4|407.3|403.2|407.5|403.4|407.3|403.2|7
1633083580000|2021-10-01 10:19:40|407.35|403.25|407.36|403.26|407.37|403.27|407.35|403.25|3
1633083590000|2021-10-01 10:19:50|407.37|403.27|407.31|403.21|407.37|403.27|407.29|403.19|4
1633083600000|2021-10-01 10:20:00|407.29|403.19|407.3|403.2|407.3|403.2|407.27|403.17|7
1633083610000|2021-10-01 10:20:10|407.29|403.19|407.43|403.33|407.43|403.33|407.29|403.19|4
1633083620000|2021-10-01 10:20:20|407.5|403.4|407.45|403.35|407.5|403.4|407.45|403.35|5
1633083630000|2021-10-01 10:20:30|407.48|403.38|407.6|403.5|407.6|403.5|407.48|403.38|5
1633083640000|2021-10-01 10:20:40|407.47|403.37|407.55|403.45|407.56|403.46|407.47|403.37|3
1633083650000|2021-10-01 10:20:50|407.51|403.41|407.3|403.2|407.51|403.41|407.3|403.2|10
1633083660000|2021-10-01 10:21:00|407.36|403.26|407.39|403.29|407.39|403.29|407.34|403.24|8
1633083670000|2021-10-01 10:21:10|407.42|403.32|407.39|403.29|407.46|403.36|407.39|403.29|8
1633083680000|2021-10-01 10:21:20|407.41|403.31|407.46|403.36|407.52|403.42|407.41|403.31|5
1633083690000|2021-10-01 10:21:30|407.52|403.42|407.73|403.63|407.75|403.65|407.52|403.42|23
1633083700000|2021-10-01 10:21:40|407.7|403.6|408.3|404.2|408.35|404.25|407.7|403.6|18
1633083710000|2021-10-01 10:21:50|408.42|404.32|409.21|405.11|409.21|405.11|408.42|404.32|20
1633083720000|2021-10-01 10:22:00|409.22|405.12|408.64|404.54|409.22|405.12|408.6|404.5|26
1633083730000|2021-10-01 10:22:10|408.63|404.53|408.55|404.45|408.64|404.54|408.51|404.41|14
1633083740000|2021-10-01 10:22:20|408.49|404.39|408.45|404.35|408.5|404.4|408.36|404.26|9
1633083750000|2021-10-01 10:22:30|408.48|404.38|409.18|405.08|409.18|405.08|408.48|404.38|29
1633083760000|2021-10-01 10:22:40|409.22|405.12|409.3|405.2|409.38|405.28|409.09|404.99|12
1633083770000|2021-10-01 10:22:50|409.4|405.3|409.4|405.3|409.44|405.34|409.4|405.3|4
1633083780000|2021-10-01 10:23:00|409.3|405.2|409.41|405.31|409.45|405.35|409.3|405.2|13
1633083790000|2021-10-01 10:23:10|409.42|405.32|409.44|405.34|409.56|405.46|409.4|405.3|16
1633083800000|2021-10-01 10:23:20|409.39|405.29|409.24|405.14|409.44|405.34|409.24|405.14|19
1633083810000|2021-10-01 10:23:30|409.22|405.12|409.06|404.96|409.25|405.15|409.06|404.96|12
1633083820000|2021-10-01 10:23:40|409.07|404.97|409.12|405.02|409.13|405.03|409.03|404.93|9
1633083830000|2021-10-01 10:23:50|409.14|405.04|409.19|405.09|409.2|405.1|409.14|405.04|10
1633083840000|2021-10-01 10:24:00|409.18|405.08|409.21|405.11|409.24|405.14|409.16|405.06|8
1633083850000|2021-10-01 10:24:10|409.23|405.13|409.23|405.13|409.24|405.14|409.21|405.11|10
1633083860000|2021-10-01 10:24:20|409.24|405.14|409.22|405.12|409.24|405.14|409.21|405.11|9
1633083870000|2021-10-01 10:24:30|409.23|405.13|409.29|405.19|409.31|405.21|409.23|405.13|15
1633083880000|2021-10-01 10:24:40|409.27|405.17|409.3|405.2|409.35|405.25|409.27|405.17|18
1633083890000|2021-10-01 10:24:50|409.25|405.15|409.25|405.15|409.3|405.2|409.21|405.11|11
1633083900000|2021-10-01 10:25:00|409.24|405.14|409.21|405.11|409.24|405.14|409.15|405.05|14
1633083910000|2021-10-01 10:25:10|409.2|405.1|409.29|405.19|409.35|405.25|409.2|405.1|13
1633083920000|2021-10-01 10:25:20|409.3|405.2|409.27|405.17|409.34|405.24|409.24|405.14|14
1633083930000|2021-10-01 10:25:30|409.25|405.15|409.23|405.13|409.28|405.18|409.23|405.13|7
1633083940000|2021-10-01 10:25:40|409.24|405.14|409.26|405.16|409.26|405.16|409.24|405.14|5
1633083950000|2021-10-01 10:25:50|409.25|405.15|409.17|405.07|409.27|405.17|409.17|405.07|11
1633083960000|2021-10-01 10:26:00|409.12|405.02|409.02|404.92|409.12|405.02|409.02|404.92|12
1633083970000|2021-10-01 10:26:10|409.09|404.99|409.15|405.05|409.16|405.06|409.09|404.99|22
1633083980000|2021-10-01 10:26:20|409.16|405.06|409.02|404.92|409.17|405.07|409.02|404.92|12
1633083990000|2021-10-01 10:26:30|409.04|404.94|409.01|404.91|409.04|404.94|409|404.9|11
1633084000000|2021-10-01 10:26:40|409.02|404.92|409.23|405.13|409.23|405.13|409.01|404.91|19
1633084010000|2021-10-01 10:26:50|409.29|405.19|409.39|405.29|409.4|405.3|409.29|405.19|12
1633084020000|2021-10-01 10:27:00|409.34|405.24|409.39|405.29|409.39|405.29|409.23|405.13|13
1633084030000|2021-10-01 10:27:10|409.4|405.3|409.39|405.29|409.43|405.33|409.38|405.28|10
1633084040000|2021-10-01 10:27:20|409.36|405.26|409.31|405.21|409.4|405.3|409.3|405.2|19
1633084050000|2021-10-01 10:27:30|409.32|405.22|409.32|405.22|409.35|405.25|409.27|405.17|21
1633084060000|2021-10-01 10:27:40|409.33|405.23|410.95|406.85|410.95|406.85|409.33|405.23|30
1633084070000|2021-10-01 10:27:50|410.98|406.88|412.02|407.92|412.02|407.92|410.98|406.88|32
1633084080000|2021-10-01 10:28:00|411.99|407.89|412.1|408|412.1|408|411.58|407.48|34
1633084090000|2021-10-01 10:28:10|412.22|408.12|412.62|408.52|412.8|408.7|412.05|407.95|32
1633084100000|2021-10-01 10:28:20|412.54|408.44|413.64|409.54|413.65|409.55|412.54|408.44|35
1633084110000|2021-10-01 10:28:30|413.62|409.52|414.39|410.29|414.39|410.29|413.59|409.49|37
1633084120000|2021-10-01 10:28:40|414.35|410.25|416.8|412.7|416.8|412.7|414.35|410.25|35
1633084130000|2021-10-01 10:28:50|416.76|412.66|418|413.9|418.03|413.93|416.69|412.59|31
1633084140000|2021-10-01 10:29:00|418.04|413.94|417.85|413.75|418.65|414.55|417.85|413.75|37
1633084150000|2021-10-01 10:29:10|417.79|413.69|416.6|412.5|417.81|413.71|416.49|412.39|37
1633084160000|2021-10-01 10:29:20|416.62|412.52|415.67|411.57|417.21|413.11|415.67|411.57|37
1633084170000|2021-10-01 10:29:30|415.66|411.56|415.84|411.74|416.13|412.03|415.25|411.15|38
1633084180000|2021-10-01 10:29:40|415.88|411.78|415.54|411.44|415.9|411.8|415.25|411.15|34
1633084190000|2021-10-01 10:29:50|415.55|411.45|415.9|411.8|415.91|411.81|415.5|411.4|36
1633084200000|2021-10-01 10:30:00|416.09|411.99|416.12|412.02|416.29|412.19|415.58|411.48|34
1633084210000|2021-10-01 10:30:10|416.23|412.13|416.24|412.14|416.68|412.58|415.84|411.74|38
1633084220000|2021-10-01 10:30:20|416.36|412.26|416.61|412.51|416.69|412.59|416.27|412.17|31
1633084230000|2021-10-01 10:30:30|416.59|412.49|417.07|412.97|417.15|413.05|416.58|412.48|37
1633084240000|2021-10-01 10:30:40|417.14|413.04|417.41|413.31|417.41|413.31|417.09|412.99|37
1633084250000|2021-10-01 10:30:50|417.35|413.25|417.3|413.2|417.85|413.75|417.04|412.94|36
1633084260000|2021-10-01 10:31:00|417.31|413.21|418.06|413.96|418.06|413.96|417.28|413.18|37
1633084270000|2021-10-01 10:31:10|418.03|413.93|418.1|414|418.31|414.21|417.86|413.76|31
1633084280000|2021-10-01 10:31:20|418.07|413.97|418.35|414.25|418.42|414.32|417.84|413.74|37
1633084290000|2021-10-01 10:31:30|418.37|414.27|417.99|413.89|418.38|414.28|417.84|413.74|36
1633084300000|2021-10-01 10:31:40|417.87|413.77|417.65|413.55|417.87|413.77|417.55|413.45|32
1633084310000|2021-10-01 10:31:50|417.72|413.62|417.65|413.55|417.92|413.82|417.6|413.5|30
1633084320000|2021-10-01 10:32:00|417.66|413.56|418.11|414.01|418.21|414.11|417.54|413.44|38
1633084330000|2021-10-01 10:32:10|418.22|414.12|419.09|414.99|419.09|414.99|418.21|414.11|34
1633084340000|2021-10-01 10:32:20|419.14|415.04|418.95|414.85|420|415.9|418.9|414.8|37
1633084350000|2021-10-01 10:32:30|419|414.9|418.4|414.3|419.15|415.05|418.2|414.1|33
1633084360000|2021-10-01 10:32:40|418.37|414.27|418.66|414.56|418.82|414.72|418.3|414.2|38
1633084370000|2021-10-01 10:32:50|418.64|414.54|418.36|414.26|418.69|414.59|418.35|414.25|34
1633084380000|2021-10-01 10:33:00|418.45|414.35|418.02|413.92|418.45|414.35|418.02|413.92|34
1633084390000|2021-10-01 10:33:10|418.01|413.91|417|412.9|418.01|413.91|417|412.9|32
1633084400000|2021-10-01 10:33:20|417.05|412.95|416.94|412.84|417.21|413.11|416.89|412.79|27
1633084410000|2021-10-01 10:33:30|416.96|412.86|416.8|412.7|417.03|412.93|416.75|412.65|22
1633084420000|2021-10-01 10:33:40|416.85|412.75|415.83|411.73|416.85|412.75|415.83|411.73|35
1633084430000|2021-10-01 10:33:50|415.86|411.76|416.3|412.2|416.35|412.25|415.8|411.7|34
1633084440000|2021-10-01 10:34:00|416.28|412.18|416.59|412.49|416.63|412.53|416.28|412.18|28
1633084450000|2021-10-01 10:34:10|416.58|412.48|416.74|412.64|416.86|412.76|416.49|412.39|31
1633084460000|2021-10-01 10:34:20|416.73|412.63|416.72|412.62|416.86|412.76|416.67|412.57|35
1633084470000|2021-10-01 10:34:30|416.75|412.65|416.98|412.88|417.02|412.92|416.72|412.62|29
1633084480000|2021-10-01 10:34:40|416.95|412.85|417.27|413.17|417.27|413.17|416.94|412.84|30
1633084490000|2021-10-01 10:34:50|417.45|413.35|417.32|413.22|417.8|413.7|417.16|413.06|35
1633084500000|2021-10-01 10:35:00|417.35|413.25|417.75|413.65|417.8|413.7|417.24|413.14|37
1633084510000|2021-10-01 10:35:10|417.8|413.7|417.81|413.71|417.89|413.79|417.46|413.36|33
1633084520000|2021-10-01 10:35:20|417.83|413.73|417.77|413.67|417.9|413.8|417.6|413.5|32
1633084530000|2021-10-01 10:35:30|417.78|413.68|417.48|413.38|417.85|413.75|417.48|413.38|22
1633084540000|2021-10-01 10:35:40|417.5|413.4|417.57|413.47|417.8|413.7|417.46|413.36|22
1633084550000|2021-10-01 10:35:50|417.55|413.45|417.67|413.57|417.85|413.75|417.5|413.4|28
1633084560000|2021-10-01 10:36:00|417.68|413.58|417.6|413.5|417.73|413.63|417.55|413.45|26
1633084570000|2021-10-01 10:36:10|417.63|413.53|417.58|413.48|417.69|413.59|417.44|413.34|25
1633084580000|2021-10-01 10:36:20|417.55|413.45|417.5|413.4|417.6|413.5|417.42|413.32|26
1633084590000|2021-10-01 10:36:30|417.42|413.32|417.59|413.49|417.82|413.72|417.42|413.32|30
1633084600000|2021-10-01 10:36:40|417.58|413.48|417.39|413.29|417.58|413.48|417.16|413.06|26
1633084610000|2021-10-01 10:36:50|417.38|413.28|417.38|413.28|417.49|413.39|417.29|413.19|24
1633084620000|2021-10-01 10:37:00|417.35|413.25|417.68|413.58|417.8|413.7|417.3|413.2|18
1633084630000|2021-10-01 10:37:10|417.75|413.65|417.83|413.73|418.11|414.01|417.75|413.65|19
1633084640000|2021-10-01 10:37:20|417.84|413.74|418.08|413.98|418.1|414|417.83|413.73|33
1633084650000|2021-10-01 10:37:30|418.06|413.96|417.78|413.68|418.1|414|417.65|413.55|28
1633084660000|2021-10-01 10:37:40|417.74|413.64|417.81|413.71|418.1|414|417.73|413.63|31
1633084670000|2021-10-01 10:37:50|417.76|413.66|417.53|413.43|417.77|413.67|417.53|413.43|29
1633084680000|2021-10-01 10:38:00|417.57|413.47|417.71|413.61|417.81|413.71|417.41|413.31|36
1633084690000|2021-10-01 10:38:10|417.73|413.63|418.05|413.95|418.15|414.05|417.73|413.63|26
1633084700000|2021-10-01 10:38:20|418.02|413.92|417.95|413.85|418.1|414|417.92|413.82|24
1633084710000|2021-10-01 10:38:30|417.85|413.75|418.08|413.98|418.08|413.98|417.82|413.72|27
1633084720000|2021-10-01 10:38:40|418.11|414.01|418.01|413.91|418.19|414.09|418|413.9|25
1633084730000|2021-10-01 10:38:50|418|413.9|417.97|413.87|418.08|413.98|417.95|413.85|24
1633084740000|2021-10-01 10:39:00|417.96|413.86|417.95|413.85|418|413.9|417.9|413.8|25
1633084750000|2021-10-01 10:39:10|417.96|413.86|418.06|413.96|418.06|413.96|417.92|413.82|30
1633084760000|2021-10-01 10:39:20|418.05|413.95|418.5|414.4|418.6|414.5|418.05|413.95|25
1633084770000|2021-10-01 10:39:30|418.49|414.39|418.46|414.36|418.53|414.43|418.4|414.3|17
1633084780000|2021-10-01 10:39:40|418.5|414.4|418.35|414.25|418.51|414.41|418.34|414.24|28
1633084790000|2021-10-01 10:39:50|418.37|414.27|418.33|414.23|418.39|414.29|418.24|414.14|23
1633084800000|2021-10-01 10:40:00|418.34|414.24|418.64|414.54|418.64|414.54|418.27|414.17|25
1633084810000|2021-10-01 10:40:10|418.69|414.59|418.57|414.47|418.71|414.61|418.5|414.4|28
1633084820000|2021-10-01 10:40:20|418.56|414.46|418.64|414.54|418.64|414.54|418.39|414.29|31
1633084830000|2021-10-01 10:40:30|418.56|414.46|418.41|414.31|418.64|414.54|418.41|414.31|23
1633084840000|2021-10-01 10:40:40|418.36|414.26|418.85|414.75|418.85|414.75|418.35|414.25|20
1633084850000|2021-10-01 10:40:50|418.86|414.76|418.82|414.72|419|414.9|418.82|414.72|23
1633084860000|2021-10-01 10:41:00|418.75|414.65|419.03|414.93|419.08|414.98|418.75|414.65|27
1633084870000|2021-10-01 10:41:10|419.04|414.94|419.15|415.05|419.31|415.21|418.99|414.89|21
1633084880000|2021-10-01 10:41:20|419.2|415.1|419.6|415.5|419.6|415.5|419.2|415.1|17
1633084890000|2021-10-01 10:41:30|419.63|415.53|421|416.9|421|416.9|419.56|415.46|29
1633084900000|2021-10-01 10:41:40|421.01|416.91|422.42|418.32|422.42|418.32|421.01|416.91|30
1633084910000|2021-10-01 10:41:50|422.43|418.33|420.13|416.03|422.49|418.39|420.13|416.03|34
1633084920000|2021-10-01 10:42:00|420.15|416.05|419.65|415.55|420.3|416.2|419.65|415.55|37
1633084930000|2021-10-01 10:42:10|419.68|415.58|420.55|416.45|421.1|417|419.68|415.58|37
1633084940000|2021-10-01 10:42:20|420.53|416.43|420.95|416.85|421.4|417.3|420.53|416.43|35
1633084950000|2021-10-01 10:42:30|421|416.9|421.22|417.12|421.73|417.63|420.78|416.68|37
1633084960000|2021-10-01 10:42:40|421.51|417.41|420.9|416.8|421.68|417.58|420.8|416.7|36
1633084970000|2021-10-01 10:42:50|420.92|416.82|421.05|416.95|421.29|417.19|420.7|416.6|35
1633084980000|2021-10-01 10:43:00|421|416.9|420.39|416.29|421.45|417.35|420.39|416.29|34
1633084990000|2021-10-01 10:43:10|420.37|416.27|421.04|416.94|421.14|417.04|420.2|416.1|34
1633085000000|2021-10-01 10:43:20|421.01|416.91|421.4|417.3|421.6|417.5|420.95|416.85|35
1633085010000|2021-10-01 10:43:30|421.41|417.31|422.08|417.98|422.08|417.98|420.7|416.6|36
1633085020000|2021-10-01 10:43:40|421.94|417.84|422.6|418.5|422.95|418.85|421.82|417.72|28
1633085030000|2021-10-01 10:43:50|422.61|418.51|423.27|419.17|423.8|419.7|422.61|418.51|35
1633085040000|2021-10-01 10:44:00|423.33|419.23|422.74|418.64|423.55|419.45|422.71|418.61|36
1633085050000|2021-10-01 10:44:10|422.72|418.62|422.86|418.76|423.01|418.91|422.33|418.23|32
1633085060000|2021-10-01 10:44:20|422.77|418.67|423.34|419.24|423.34|419.24|422.5|418.4|34
1633085070000|2021-10-01 10:44:30|423.35|419.25|422.71|418.61|423.5|419.4|422.66|418.56|32
1633085080000|2021-10-01 10:44:40|422.68|418.58|421.95|417.85|422.88|418.78|421.89|417.79|33
1633085090000|2021-10-01 10:44:50|422|417.9|421.6|417.5|422.19|418.09|421.6|417.5|26
1633085100000|2021-10-01 10:45:00|421.59|417.49|421.75|417.65|421.85|417.75|421.59|417.49|35
1633085110000|2021-10-01 10:45:10|421.71|417.61|422.19|418.09|422.31|418.21|421.44|417.34|38
1633085120000|2021-10-01 10:45:20|422.18|418.08|421.67|417.57|422.18|418.08|421.64|417.54|36
1633085130000|2021-10-01 10:45:30|421.71|417.61|421.6|417.5|421.71|417.61|421.38|417.28|34
1633085140000|2021-10-01 10:45:40|421.56|417.46|421|416.9|421.61|417.51|421|416.9|34
1633085150000|2021-10-01 10:45:50|420.97|416.87|420.98|416.88|421.13|417.03|420.92|416.82|30
1633085160000|2021-10-01 10:46:00|421.08|416.98|420.57|416.47|421.08|416.98|420.35|416.25|32
1633085170000|2021-10-01 10:46:10|420.4|416.3|420.3|416.2|420.6|416.5|420.24|416.14|24
1633085180000|2021-10-01 10:46:20|420.42|416.32|420|415.9|420.42|416.32|420|415.9|33
1633085190000|2021-10-01 10:46:30|419.99|415.89|419.4|415.3|420.07|415.97|419.4|415.3|29
1633085200000|2021-10-01 10:46:40|419.77|415.67|418.9|414.8|419.77|415.67|418.85|414.75|27
1633085210000|2021-10-01 10:46:50|418.92|414.82|418.65|414.55|419.04|414.94|418.64|414.54|28
1633085220000|2021-10-01 10:47:00|418.64|414.54|418.8|414.7|418.98|414.88|418.54|414.44|26
1633085230000|2021-10-01 10:47:10|418.81|414.71|418.63|414.53|418.81|414.71|418.42|414.32|26
1633085240000|2021-10-01 10:47:20|418.69|414.59|418.47|414.37|418.69|414.59|418.47|414.37|24
1633085250000|2021-10-01 10:47:30|418.41|414.31|419.39|415.29|419.39|415.29|418.32|414.22|25
1633085260000|2021-10-01 10:47:40|419.27|415.17|419.38|415.28|419.5|415.4|419.24|415.14|17
1633085270000|2021-10-01 10:47:50|419.4|415.3|419.34|415.24|419.5|415.4|419.34|415.24|13
1633085280000|2021-10-01 10:48:00|419.25|415.15|419.07|414.97|419.3|415.2|419|414.9|18
1633085290000|2021-10-01 10:48:10|419.06|414.96|419.4|415.3|419.5|415.4|419.05|414.95|21
1633085300000|2021-10-01 10:48:20|419.45|415.35|420.15|416.05|420.25|416.15|419.45|415.35|16
1633085310000|2021-10-01 10:48:30|420.26|416.16|420.45|416.35|420.47|416.37|420.15|416.05|13
1633085320000|2021-10-01 10:48:40|420.48|416.38|420.54|416.44|420.71|416.61|420.48|416.38|18
1633085330000|2021-10-01 10:48:50|420.53|416.43|421.34|417.24|421.34|417.24|420.36|416.26|20
1633085340000|2021-10-01 10:49:00|421.32|417.22|420.85|416.75|421.38|417.28|420.85|416.75|24
1633085350000|2021-10-01 10:49:10|420.76|416.66|421.27|417.17|421.39|417.29|420.76|416.66|26
1633085360000|2021-10-01 10:49:20|421.3|417.2|421.24|417.14|421.56|417.46|421.24|417.14|23
1633085370000|2021-10-01 10:49:30|421.23|417.13|421.1|417|421.31|417.21|421.1|417|24
1633085380000|2021-10-01 10:49:40|421.05|416.95|421.3|417.2|421.3|417.2|420.88|416.78|22
1633085390000|2021-10-01 10:49:50|421.31|417.21|421.3|417.2|421.31|417.21|421.14|417.04|19
1633085400000|2021-10-01 10:50:00|421.29|417.19|421.4|417.3|421.47|417.37|421.29|417.19|8
1633085410000|2021-10-01 10:50:10|421.35|417.25|420.98|416.88|421.44|417.34|420.93|416.83|28
1633085420000|2021-10-01 10:50:20|420.93|416.83|420.73|416.63|420.93|416.83|420.73|416.63|16
1633085430000|2021-10-01 10:50:30|420.64|416.54|420.45|416.35|420.64|416.54|420.43|416.33|13
1633085440000|2021-10-01 10:50:40|420.46|416.36|420.64|416.54|420.64|416.54|420.44|416.34|17
1633085450000|2021-10-01 10:50:50|420.65|416.55|420.93|416.83|420.99|416.89|420.65|416.55|16
1633085460000|2021-10-01 10:51:00|420.86|416.76|420.31|416.21|420.86|416.76|420.31|416.21|20
1633085470000|2021-10-01 10:51:10|420.33|416.23|420|415.9|420.33|416.23|419.86|415.76|18
1633085480000|2021-10-01 10:51:20|419.85|415.75|419.74|415.64|419.85|415.75|419.68|415.58|13
1633085490000|2021-10-01 10:51:30|419.78|415.68|419.57|415.47|419.8|415.7|419.54|415.44|16
1633085500000|2021-10-01 10:51:40|419.56|415.46|419.53|415.43|419.57|415.47|419.53|415.43|14
1633085510000|2021-10-01 10:51:50|419.5|415.4|419.33|415.23|419.53|415.43|419.33|415.23|12
1633085520000|2021-10-01 10:52:00|419.29|415.19|419.11|415.01|419.4|415.3|419.02|414.92|21
1633085530000|2021-10-01 10:52:10|419.17|415.07|418.86|414.76|419.17|415.07|418.86|414.76|22
1633085540000|2021-10-01 10:52:20|418.85|414.75|418.74|414.64|418.85|414.75|418.59|414.49|15
1633085550000|2021-10-01 10:52:30|418.8|414.7|419.6|415.5|419.6|415.5|418.8|414.7|17
1633085560000|2021-10-01 10:52:40|419.66|415.56|419.81|415.71|419.82|415.72|419.65|415.55|12
1633085570000|2021-10-01 10:52:50|419.84|415.74|419.9|415.8|419.96|415.86|419.82|415.72|10
1633085580000|2021-10-01 10:53:00|419.97|415.87|420.38|416.28|420.39|416.29|419.97|415.87|19
1633085590000|2021-10-01 10:53:10|420.36|416.26|420.53|416.43|420.6|416.5|420.35|416.25|20
1633085600000|2021-10-01 10:53:20|420.51|416.41|420.83|416.73|420.83|416.73|420.51|416.41|14
1633085610000|2021-10-01 10:53:30|420.84|416.74|421.5|417.4|421.5|417.4|420.84|416.74|13
1633085620000|2021-10-01 10:53:40|421.55|417.45|421.4|417.3|421.55|417.45|421.3|417.2|14
1633085630000|2021-10-01 10:53:50|421.49|417.39|421.5|417.4|421.55|417.45|421.31|417.21|25
1633085640000|2021-10-01 10:54:00|421.45|417.35|422.12|418.02|422.12|418.02|421.45|417.35|28
1633085650000|2021-10-01 10:54:10|422.08|417.98|422.1|418|422.24|418.14|422|417.9|20
1633085660000|2021-10-01 10:54:20|422.08|417.98|421.85|417.75|422.1|418|421.85|417.75|23
1633085670000|2021-10-01 10:54:30|421.84|417.74|421.73|417.63|421.84|417.74|421.73|417.63|14
1633085680000|2021-10-01 10:54:40|421.67|417.57|421.7|417.6|421.75|417.65|421.55|417.45|28
1633085690000|2021-10-01 10:54:50|421.71|417.61|421.98|417.88|422|417.9|421.71|417.61|23
1633085700000|2021-10-01 10:55:00|421.97|417.87|422.42|418.32|422.5|418.4|421.96|417.86|17
1633085710000|2021-10-01 10:55:10|422.36|418.26|421.83|417.73|422.4|418.3|421.83|417.73|30
1633085720000|2021-10-01 10:55:20|421.82|417.72|421.57|417.47|421.82|417.72|421.57|417.47|27
1633085730000|2021-10-01 10:55:30|421.61|417.51|421.63|417.53|421.65|417.55|421.53|417.43|20
1633085740000|2021-10-01 10:55:40|421.61|417.51|421.8|417.7|421.81|417.71|421.61|417.51|17
1633085750000|2021-10-01 10:55:50|421.81|417.71|421.73|417.63|421.82|417.72|421.67|417.57|21
1633085760000|2021-10-01 10:56:00|421.74|417.64|421.75|417.65|421.75|417.65|421.7|417.6|8
1633085770000|2021-10-01 10:56:10|421.77|417.67|422.09|417.99|422.12|418.02|421.77|417.67|31
1633085780000|2021-10-01 10:56:20|422.11|418.01|422.48|418.38|422.48|418.38|422.09|417.99|30
1633085790000|2021-10-01 10:56:30|422.46|418.36|422.94|418.84|422.98|418.88|422.46|418.36|24
1633085800000|2021-10-01 10:56:40|423.01|418.91|422.83|418.73|423.13|419.03|422.68|418.58|30
1633085810000|2021-10-01 10:56:50|422.76|418.66|422.54|418.44|422.76|418.66|422.54|418.44|18
1633085820000|2021-10-01 10:57:00|422.53|418.43|422.34|418.24|422.53|418.43|422.31|418.21|19
1633085830000|2021-10-01 10:57:10|422.33|418.23|422.62|418.52|422.63|418.53|422.3|418.2|20
1633085840000|2021-10-01 10:57:20|422.69|418.59|422.72|418.62|422.75|418.65|422.69|418.59|18
1633085850000|2021-10-01 10:57:30|422.7|418.6|422.66|418.56|422.75|418.65|422.58|418.48|17
1633085860000|2021-10-01 10:57:40|422.65|418.55|422.49|418.39|422.65|418.55|422.47|418.37|9
1633085870000|2021-10-01 10:57:50|422.5|418.4|422.69|418.59|422.7|418.6|422.34|418.24|28
1633085880000|2021-10-01 10:58:00|422.7|418.6|422.43|418.33|422.75|418.65|422.43|418.33|20
1633085890000|2021-10-01 10:58:10|422.49|418.39|422.74|418.64|422.75|418.65|422.4|418.3|19
1633085900000|2021-10-01 10:58:20|422.71|418.61|422.37|418.27|422.71|418.61|422.2|418.1|25
1633085910000|2021-10-01 10:58:30|422.38|418.28|422.16|418.06|422.39|418.29|422.16|418.06|21
1633085920000|2021-10-01 10:58:40|422.17|418.07|421.97|417.87|422.17|418.07|421.94|417.84|21
1633085930000|2021-10-01 10:58:50|421.98|417.88|421.9|417.8|422.05|417.95|421.88|417.78|17
1633085940000|2021-10-01 10:59:00|421.83|417.73|421.92|417.82|421.92|417.82|421.76|417.66|21
1633085950000|2021-10-01 10:59:10|421.83|417.73|421.9|417.8|422.19|418.09|421.8|417.7|30
1633085960000|2021-10-01 10:59:20|421.89|417.79|421.96|417.86|422.09|417.99|421.82|417.72|27
1633085970000|2021-10-01 10:59:30|421.95|417.85|421.78|417.68|421.95|417.85|421.7|417.6|21
1633085980000|2021-10-01 10:59:40|421.83|417.73|421.85|417.75|421.92|417.82|421.79|417.69|21
1633085990000|2021-10-01 10:59:50|421.84|417.74|421.84|417.74|421.98|417.88|421.82|417.72|21
1633086000000|2021-10-01 11:00:00|421.83|417.73|422.21|418.11|422.24|418.14|421.8|417.7|20
1633086010000|2021-10-01 11:00:10|422.3|418.2|422.25|418.15|422.33|418.23|422.15|418.05|22
1633086020000|2021-10-01 11:00:20|422.29|418.19|422.3|418.2|422.36|418.26|422.2|418.1|25
1633086030000|2021-10-01 11:00:30|422.33|418.23|422.21|418.11|422.35|418.25|422.2|418.1|20
1633086040000|2021-10-01 11:00:40|422.2|418.1|422.38|418.28|422.38|418.28|422.19|418.09|16
1633086050000|2021-10-01 11:00:50|422.39|418.29|422.27|418.17|422.4|418.3|422.23|418.13|15
1633086060000|2021-10-01 11:01:00|422.24|418.14|422.3|418.2|422.44|418.34|422.22|418.12|18
1633086070000|2021-10-01 11:01:10|422.4|418.3|422.35|418.25|422.4|418.3|422.26|418.16|20
1633086080000|2021-10-01 11:01:20|422.34|418.24|422.29|418.19|422.34|418.24|422.23|418.13|11
1633086090000|2021-10-01 11:01:30|422.27|418.17|422.31|418.21|422.45|418.35|422.27|418.17|11
1633086100000|2021-10-01 11:01:40|422.32|418.22|422.31|418.21|422.32|418.22|422.28|418.18|7
1633086110000|2021-10-01 11:01:50|422.3|418.2|422.28|418.18|422.31|418.21|422.28|418.18|4
1633086120000|2021-10-01 11:02:00|422.3|418.2|422.31|418.21|422.39|418.29|422.3|418.2|12
1633086130000|2021-10-01 11:02:10|422.32|418.22|422.31|418.21|422.34|418.24|422.3|418.2|7
1633086140000|2021-10-01 11:02:20|422.3|418.2|422.36|418.26|422.36|418.26|422.3|418.2|11
1633086150000|2021-10-01 11:02:30|422.33|418.23|422.25|418.15|422.33|418.23|422.25|418.15|5
1633086160000|2021-10-01 11:02:40|422.19|418.09|422.21|418.11|422.21|418.11|422.19|418.09|7
1633086170000|2021-10-01 11:02:50|422.2|418.1|422.18|418.08|422.21|418.11|422.18|418.08|6
1633086180000|2021-10-01 11:03:00|422.21|418.11|421.9|417.8|422.21|418.11|421.9|417.8|6
1633086190000|2021-10-01 11:03:10|421.91|417.81|421.8|417.7|421.91|417.81|421.64|417.54|25
1633086200000|2021-10-01 11:03:20|421.82|417.72|421.65|417.55|421.82|417.72|421.65|417.55|19
1633086210000|2021-10-01 11:03:30|421.75|417.65|420.61|416.51|421.75|417.65|420.58|416.48|28
1633086220000|2021-10-01 11:03:40|420.6|416.5|420.5|416.4|420.63|416.53|420.47|416.37|23
1633086230000|2021-10-01 11:03:50|420.45|416.35|420.45|416.35|420.55|416.45|420.38|416.28|22
1633086240000|2021-10-01 11:04:00|420.41|416.31|420.09|415.99|420.41|416.31|420.09|415.99|26
1633086250000|2021-10-01 11:04:10|420.1|416|420.15|416.05|420.2|416.1|419.96|415.86|26
1633086260000|2021-10-01 11:04:20|420.13|416.03|420.85|416.75|420.85|416.75|419.88|415.78|28
1633086270000|2021-10-01 11:04:30|420.75|416.65|421.07|416.97|421.21|417.11|420.75|416.65|17
1633086280000|2021-10-01 11:04:40|421.06|416.96|421.4|417.3|421.45|417.35|421.06|416.96|17
1633086290000|2021-10-01 11:04:50|421.41|417.31|421.77|417.67|421.79|417.69|421.4|417.3|17
1633086300000|2021-10-01 11:05:00|421.72|417.62|421.65|417.55|421.79|417.69|421.58|417.48|30
1633086310000|2021-10-01 11:05:10|421.66|417.56|421.31|417.21|421.72|417.62|421.31|417.21|29
1633086320000|2021-10-01 11:05:20|421.29|417.19|420.7|416.6|421.32|417.22|420.7|416.6|28
1633086330000|2021-10-01 11:05:30|420.64|416.54|420.64|416.54|420.77|416.67|420.55|416.45|22
1633086340000|2021-10-01 11:05:40|420.57|416.47|420.58|416.48|420.72|416.62|420.43|416.33|23
1633086350000|2021-10-01 11:05:50|420.65|416.55|420.55|416.45|420.65|416.55|420.55|416.45|11
1633086360000|2021-10-01 11:06:00|420.47|416.37|420.55|416.45|420.6|416.5|420.47|416.37|14
1633086370000|2021-10-01 11:06:10|420.58|416.48|420.6|416.5|420.65|416.55|420.55|416.45|10
1633086380000|2021-10-01 11:06:20|420.65|416.55|420.75|416.65|420.75|416.65|420.55|416.45|16
1633086390000|2021-10-01 11:06:30|420.78|416.68|420.84|416.74|420.84|416.74|420.75|416.65|14
1633086400000|2021-10-01 11:06:40|420.85|416.75|421.19|417.09|421.19|417.09|420.85|416.75|13
1633086410000|2021-10-01 11:06:50|421.16|417.06|421.25|417.15|421.25|417.15|421.16|417.06|4
1633086420000|2021-10-01 11:07:00|421.31|417.21|421.52|417.42|421.52|417.42|421.21|417.11|18
1633086430000|2021-10-01 11:07:10|421.58|417.48|421.71|417.61|421.8|417.7|421.57|417.47|22
1633086440000|2021-10-01 11:07:20|421.7|417.6|422.1|418|422.12|418.02|421.7|417.6|23
1633086450000|2021-10-01 11:07:30|422.09|417.99|422.1|418|422.12|418.02|422.09|417.99|8
1633086460000|2021-10-01 11:07:40|422.09|417.99|422.09|417.99|422.09|417.99|422.09|417.99|1
1633086470000|2021-10-01 11:07:50|422.1|418|422.09|417.99|422.1|418|422.09|417.99|6
1633086480000|2021-10-01 11:08:00|422.1|418|422.05|417.95|422.1|418|422.03|417.93|7
1633086490000|2021-10-01 11:08:10|422.04|417.94|421.36|417.26|422.04|417.94|421.36|417.26|22
1633086500000|2021-10-01 11:08:20|421.35|417.25|421.56|417.46|421.6|417.5|421.35|417.25|14
1633086510000|2021-10-01 11:08:30|421.63|417.53|421.67|417.57|421.69|417.59|421.61|417.51|16
1633086520000|2021-10-01 11:08:40|421.65|417.55|421.57|417.47|421.65|417.55|421.51|417.41|19
1633086530000|2021-10-01 11:08:50|421.58|417.48|421.59|417.49|421.6|417.5|421.53|417.43|22
1633086540000|2021-10-01 11:09:00|421.6|417.5|421.95|417.85|421.97|417.87|421.6|417.5|31
1633086550000|2021-10-01 11:09:10|421.96|417.86|422.05|417.95|422.06|417.96|421.96|417.86|18
1633086560000|2021-10-01 11:09:20|422.06|417.96|422.22|418.12|422.25|418.15|422.06|417.96|13
1633086570000|2021-10-01 11:09:30|422.21|418.11|422.3|418.2|422.3|418.2|422.06|417.96|12
1633086580000|2021-10-01 11:09:40|422.32|418.22|422.6|418.5|422.65|418.55|422.3|418.2|18
1633086590000|2021-10-01 11:09:50|422.69|418.59|422.67|418.57|422.69|418.59|422.45|418.35|18
1633086600000|2021-10-01 11:10:00|422.74|418.64|422.52|418.42|422.75|418.65|422.5|418.4|18
1633086610000|2021-10-01 11:10:10|422.55|418.45|422.26|418.16|422.6|418.5|422.26|418.16|16
1633086620000|2021-10-01 11:10:20|422.31|418.21|422.04|417.94|422.32|418.22|421.95|417.85|22
1633086630000|2021-10-01 11:10:30|422.02|417.92|421.79|417.69|422.03|417.93|421.79|417.69|18
1633086640000|2021-10-01 11:10:40|421.78|417.68|421.98|417.88|422.08|417.98|421.78|417.68|19
1633086650000|2021-10-01 11:10:50|422.01|417.91|422.1|418|422.1|418|421.98|417.88|18
1633086660000|2021-10-01 11:11:00|422.09|417.99|422.19|418.09|422.21|418.11|422.09|417.99|18
1633086670000|2021-10-01 11:11:10|422.18|418.08|422.1|418|422.18|418.08|422.09|417.99|10
1633086680000|2021-10-01 11:11:20|422.12|418.02|421.87|417.77|422.12|418.02|421.87|417.77|18
1633086690000|2021-10-01 11:11:30|421.84|417.74|421.68|417.58|421.93|417.83|421.65|417.55|22
1633086700000|2021-10-01 11:11:40|421.6|417.5|421.69|417.59|421.69|417.59|421.6|417.5|13
1633086710000|2021-10-01 11:11:50|421.7|417.6|421.71|417.61|421.77|417.67|421.65|417.55|15
1633086720000|2021-10-01 11:12:00|421.72|417.62|421.89|417.79|421.89|417.79|421.72|417.62|21
1633086730000|2021-10-01 11:12:10|421.86|417.76|421.89|417.79|421.96|417.86|421.85|417.75|18
1633086740000|2021-10-01 11:12:20|421.91|417.81|421.92|417.82|421.94|417.84|421.85|417.75|21
1633086750000|2021-10-01 11:12:30|421.91|417.81|422.02|417.92|422.03|417.93|421.91|417.81|11
1633086760000|2021-10-01 11:12:40|422|417.9|422.12|418.02|422.12|418.02|421.98|417.88|8
1633086770000|2021-10-01 11:12:50|422.2|418.1|422.27|418.17|422.27|418.17|422.12|418.02|10
1633086780000|2021-10-01 11:13:00|422.11|418.01|422.24|418.14|422.25|418.15|421.99|417.89|22
1633086790000|2021-10-01 11:13:10|422.25|418.15|422.17|418.07|422.26|418.16|422.09|417.99|16
1633086800000|2021-10-01 11:13:20|422.16|418.06|422.14|418.04|422.23|418.13|422|417.9|24
1633086810000|2021-10-01 11:13:30|422.12|418.02|422.23|418.13|422.24|418.14|422.12|418.02|11
1633086820000|2021-10-01 11:13:40|422.22|418.12|422.04|417.94|422.22|418.12|422|417.9|8
1633086830000|2021-10-01 11:13:50|422.05|417.95|421.99|417.89|422.05|417.95|421.97|417.87|12
1633086840000|2021-10-01 11:14:00|421.95|417.85|421.96|417.86|421.97|417.87|421.91|417.81|14
1633086850000|2021-10-01 11:14:10|421.97|417.87|421.95|417.85|421.97|417.87|421.95|417.85|3
1633086860000|2021-10-01 11:14:20|421.96|417.86|422.08|417.98|422.16|418.06|421.96|417.86|17
1633086870000|2021-10-01 11:14:30|422.13|418.03|422.2|418.1|422.2|418.1|422.13|418.03|4
1633086880000|2021-10-01 11:14:40|422.19|418.09|422.34|418.24|422.36|418.26|422.19|418.09|21
1633086890000|2021-10-01 11:14:50|422.32|418.22|422.39|418.29|422.39|418.29|422.25|418.15|9
1633086900000|2021-10-01 11:15:00|422.36|418.26|422.57|418.47|422.57|418.47|422.33|418.23|13
1633086910000|2021-10-01 11:15:10|422.65|418.55|422.54|418.44|422.65|418.55|422.54|418.44|14
1633086920000|2021-10-01 11:15:20|422.52|418.42|422.38|418.28|422.52|418.42|422.25|418.15|22
1633086930000|2021-10-01 11:15:30|422.36|418.26|422.39|418.29|422.41|418.31|422.36|418.26|11
1633086940000|2021-10-01 11:15:40|422.33|418.23|422.4|418.3|422.41|418.31|422.31|418.21|14
1633086950000|2021-10-01 11:15:50|422.38|418.28|422.4|418.3|422.42|418.32|422.34|418.24|17
1633086960000|2021-10-01 11:16:00|422.43|418.33|422.45|418.35|422.5|418.4|422.36|418.26|13
1633086970000|2021-10-01 11:16:10|422.48|418.38|422.32|418.22|422.48|418.38|422.31|418.21|14
1633086980000|2021-10-01 11:16:20|422.34|418.24|422.24|418.14|422.37|418.27|422.24|418.14|14
1633086990000|2021-10-01 11:16:30|422.23|418.13|422.18|418.08|422.3|418.2|422.18|418.08|18
1633087000000|2021-10-01 11:16:40|422.17|418.07|422.25|418.15|422.26|418.16|422.17|418.07|10
1633087010000|2021-10-01 11:16:50|422.28|418.18|422.21|418.11|422.3|418.2|422.2|418.1|19
1633087020000|2021-10-01 11:17:00|422.22|418.12|422.35|418.25|422.4|418.3|422.21|418.11|24
1633087030000|2021-10-01 11:17:10|422.36|418.26|422.38|418.28|422.38|418.28|422.34|418.24|17
1633087040000|2021-10-01 11:17:20|422.35|418.25|422.35|418.25|422.39|418.29|422.32|418.22|17
1633087050000|2021-10-01 11:17:30|422.36|418.26|422.52|418.42|422.52|418.42|422.36|418.26|22
1633087060000|2021-10-01 11:17:40|422.5|418.4|422.54|418.44|422.57|418.47|422.49|418.39|19
1633087070000|2021-10-01 11:17:50|422.5|418.4|422.73|418.63|422.74|418.64|422.5|418.4|19
1633087080000|2021-10-01 11:18:00|422.75|418.65|422.8|418.7|422.8|418.7|422.7|418.6|10
1633087090000|2021-10-01 11:18:10|422.79|418.69|422.99|418.89|423|418.9|422.79|418.69|9
1633087100000|2021-10-01 11:18:20|423|418.9|422.99|418.89|423.04|418.94|422.89|418.79|17
1633087110000|2021-10-01 11:18:30|422.98|418.88|423|418.9|423|418.9|422.96|418.86|13
1633087120000|2021-10-01 11:18:40|423.05|418.95|422.87|418.77|423.05|418.95|422.81|418.71|21
1633087130000|2021-10-01 11:18:50|422.82|418.72|422.83|418.73|422.88|418.78|422.8|418.7|16
1633087140000|2021-10-01 11:19:00|422.8|418.7|422.81|418.71|422.94|418.84|422.75|418.65|20
1633087150000|2021-10-01 11:19:10|422.8|418.7|422.6|418.5|422.81|418.71|422.59|418.49|20
1633087160000|2021-10-01 11:19:20|422.61|418.51|422.29|418.19|422.64|418.54|422.29|418.19|25
1633087170000|2021-10-01 11:19:30|422.26|418.16|422.05|417.95|422.26|418.16|421.93|417.83|17
1633087180000|2021-10-01 11:19:40|422.07|417.97|422.26|418.16|422.29|418.19|422.07|417.97|22
1633087190000|2021-10-01 11:19:50|422.27|418.17|422.19|418.09|422.31|418.21|422.19|418.09|21
1633087200000|2021-10-01 11:20:00|422.18|418.08|421.98|417.88|422.26|418.16|421.98|417.88|19
1633087210000|2021-10-01 11:20:10|421.99|417.89|422.08|417.98|422.1|418|421.89|417.79|23
1633087220000|2021-10-01 11:20:20|422.06|417.96|421.96|417.86|422.06|417.96|421.95|417.85|18
1633087230000|2021-10-01 11:20:30|421.92|417.82|421.75|417.65|421.96|417.86|421.75|417.65|20
1633087240000|2021-10-01 11:20:40|421.74|417.64|421.65|417.55|421.74|417.64|421.6|417.5|16
1633087250000|2021-10-01 11:20:50|421.67|417.57|421.18|417.08|421.69|417.59|421.15|417.05|23
1633087260000|2021-10-01 11:21:00|421.17|417.07|421.23|417.13|421.24|417.14|421.08|416.98|27
1633087270000|2021-10-01 11:21:10|421.36|417.26|421.14|417.04|421.4|417.3|421.12|417.02|24
1633087280000|2021-10-01 11:21:20|421.16|417.06|420.93|416.83|421.16|417.06|420.9|416.8|22
1633087290000|2021-10-01 11:21:30|420.94|416.84|420.98|416.88|421|416.9|420.92|416.82|23
1633087300000|2021-10-01 11:21:40|421|416.9|421.02|416.92|421.04|416.94|420.96|416.86|21
1633087310000|2021-10-01 11:21:50|421.04|416.94|421.3|417.2|421.31|417.21|421.03|416.93|21
1633087320000|2021-10-01 11:22:00|421.31|417.21|421.38|417.28|421.4|417.3|421.31|417.21|18
1633087330000|2021-10-01 11:22:10|421.4|417.3|421.81|417.71|421.81|417.71|421.4|417.3|23
1633087340000|2021-10-01 11:22:20|421.82|417.72|422.24|418.14|422.24|418.14|421.82|417.72|24
1633087350000|2021-10-01 11:22:30|422.25|418.15|422.39|418.29|422.39|418.29|422.25|418.15|21
1633087360000|2021-10-01 11:22:40|422.49|418.39|422.22|418.12|422.5|418.4|422.22|418.12|21
1633087370000|2021-10-01 11:22:50|422.16|418.06|422.06|417.96|422.25|418.15|422.05|417.95|16
1633087380000|2021-10-01 11:23:00|422.09|417.99|422|417.9|422.09|417.99|422|417.9|12
1633087390000|2021-10-01 11:23:10|422.01|417.91|421.92|417.82|422.01|417.91|421.9|417.8|14
1633087400000|2021-10-01 11:23:20|421.9|417.8|421.9|417.8|421.91|417.81|421.9|417.8|5
1633087410000|2021-10-01 11:23:30|421.88|417.78|421.93|417.83|421.98|417.88|421.85|417.75|12
1633087420000|2021-10-01 11:23:40|421.97|417.87|421.99|417.89|422.01|417.91|421.93|417.83|10
1633087430000|2021-10-01 11:23:50|422.01|417.91|422.08|417.98|422.09|417.99|421.98|417.88|12
1633087440000|2021-10-01 11:24:00|422.03|417.93|421.9|417.8|422.03|417.93|421.9|417.8|16
1633087450000|2021-10-01 11:24:10|421.95|417.85|421.9|417.8|421.99|417.89|421.9|417.8|10
1633087460000|2021-10-01 11:24:20|421.91|417.81|422.1|418|422.11|418.01|421.9|417.8|17
1633087470000|2021-10-01 11:24:30|422.09|417.99|422.17|418.07|422.2|418.1|422.09|417.99|11
1633087480000|2021-10-01 11:24:40|422.16|418.06|422.45|418.35|422.45|418.35|422.16|418.06|17
1633087490000|2021-10-01 11:24:50|422.46|418.36|422.43|418.33|422.49|418.39|422.38|418.28|14
1633087500000|2021-10-01 11:25:00|422.44|418.34|422.45|418.35|422.56|418.46|422.44|418.34|17
1633087510000|2021-10-01 11:25:10|422.5|418.4|422.1|418|422.5|418.4|422.1|418|24
1633087520000|2021-10-01 11:25:20|422.09|417.99|421.99|417.89|422.1|418|421.93|417.83|18
1633087530000|2021-10-01 11:25:30|421.96|417.86|421.79|417.69|421.96|417.86|421.7|417.6|20
1633087540000|2021-10-01 11:25:40|421.8|417.7|421.7|417.6|421.8|417.7|421.7|417.6|13
1633087550000|2021-10-01 11:25:50|421.68|417.58|421.58|417.48|421.68|417.58|421.58|417.48|6
1633087560000|2021-10-01 11:26:00|421.55|417.45|421.5|417.4|421.55|417.45|421.4|417.3|15
1633087570000|2021-10-01 11:26:10|421.52|417.42|421.51|417.41|421.6|417.5|421.51|417.41|9
1633087580000|2021-10-01 11:26:20|421.52|417.42|421.5|417.4|421.54|417.44|421.5|417.4|8
1633087590000|2021-10-01 11:26:30|421.51|417.41|422.12|418.02|422.13|418.03|421.5|417.4|24
1633087600000|2021-10-01 11:26:40|422.13|418.03|422.18|418.08|422.21|418.11|422.12|418.02|9
1633087610000|2021-10-01 11:26:50|422.2|418.1|422.1|418|422.2|418.1|422.09|417.99|13
1633087620000|2021-10-01 11:27:00|422.18|418.08|422.14|418.04|422.19|418.09|422.14|418.04|14
1633087630000|2021-10-01 11:27:10|422.16|418.06|422.18|418.08|422.29|418.19|422.14|418.04|23
1633087640000|2021-10-01 11:27:20|422.19|418.09|422.25|418.15|422.25|418.15|422.18|418.08|13
1633087650000|2021-10-01 11:27:30|422.24|418.14|422.52|418.42|422.52|418.42|422.24|418.14|21
1633087660000|2021-10-01 11:27:40|422.51|418.41|423.06|418.96|423.13|419.03|422.49|418.39|27
1633087670000|2021-10-01 11:27:50|423.14|419.04|423.38|419.28|423.49|419.39|423.14|419.04|26
1633087680000|2021-10-01 11:28:00|423.43|419.33|423.57|419.47|423.58|419.48|423.43|419.33|18
1633087690000|2021-10-01 11:28:10|423.63|419.53|423.37|419.27|423.65|419.55|423.34|419.24|18
1633087700000|2021-10-01 11:28:20|423.27|419.17|423.31|419.21|423.4|419.3|423.21|419.11|23
1633087710000|2021-10-01 11:28:30|423.29|419.19|423.2|419.1|423.31|419.21|423.2|419.1|16
1633087720000|2021-10-01 11:28:40|423.21|419.11|423.46|419.36|423.49|419.39|423.2|419.1|30
1633087730000|2021-10-01 11:28:50|423.4|419.3|423.41|419.31|423.43|419.33|423.35|419.25|31
1633087740000|2021-10-01 11:29:00|423.4|419.3|423.48|419.38|423.49|419.39|423.37|419.27|19
1633087750000|2021-10-01 11:29:10|423.54|419.44|423.62|419.52|423.67|419.57|423.54|419.44|14
1633087760000|2021-10-01 11:29:20|423.63|419.53|423.95|419.85|423.95|419.85|423.63|419.53|21
1633087770000|2021-10-01 11:29:30|423.94|419.84|424.14|420.04|424.2|420.1|423.94|419.84|22
1633087780000|2021-10-01 11:29:40|424.18|420.08|424.29|420.19|424.38|420.28|424.1|420|14
1633087790000|2021-10-01 11:29:50|424.45|420.35|424.35|420.25|424.45|420.35|424.19|420.09|25
1633087800000|2021-10-01 11:30:00|424.32|420.22|424.16|420.06|424.41|420.31|424.13|420.03|22
1633087810000|2021-10-01 11:30:10|424.15|420.05|423.55|419.45|424.16|420.06|423.55|419.45|26
1633087820000|2021-10-01 11:30:20|423.51|419.41|422.95|418.85|423.51|419.41|422.94|418.84|24
1633087830000|2021-10-01 11:30:30|422.91|418.81|422.9|418.8|423|418.9|422.89|418.79|10
1633087840000|2021-10-01 11:30:40|422.85|418.75|422.67|418.57|422.87|418.77|422.66|418.56|17
1633087850000|2021-10-01 11:30:50|422.7|418.6|422.6|418.5|422.81|418.71|422.59|418.49|21
1633087860000|2021-10-01 11:31:00|422.62|418.52|422.33|418.23|422.62|418.52|422.33|418.23|19
1633087870000|2021-10-01 11:31:10|422.34|418.24|422.35|418.25|422.36|418.26|422.28|418.18|20
1633087880000|2021-10-01 11:31:20|422.39|418.29|422.27|418.17|422.4|418.3|422.26|418.16|14
1633087890000|2021-10-01 11:31:30|422.18|418.08|422.42|418.32|422.48|418.38|422.18|418.08|17
1633087900000|2021-10-01 11:31:40|422.43|418.33|422.66|418.56|422.66|418.56|422.38|418.28|22
1633087910000|2021-10-01 11:31:50|422.62|418.52|422.58|418.48|422.65|418.55|422.51|418.41|21
1633087920000|2021-10-01 11:32:00|422.55|418.45|422.47|418.37|422.55|418.45|422.42|418.32|19
1633087930000|2021-10-01 11:32:10|422.45|418.35|422.53|418.43|422.58|418.48|422.45|418.35|10
1633087940000|2021-10-01 11:32:20|422.54|418.44|422.54|418.44|422.57|418.47|422.5|418.4|17
1633087950000|2021-10-01 11:32:30|422.52|418.42|422.3|418.2|422.55|418.45|422.3|418.2|16
1633087960000|2021-10-01 11:32:40|422.31|418.21|422.1|418|422.31|418.21|422|417.9|10
1633087970000|2021-10-01 11:32:50|422.01|417.91|421.89|417.79|422.07|417.97|421.89|417.79|10
1633087980000|2021-10-01 11:33:00|421.9|417.8|421.87|417.77|421.95|417.85|421.82|417.72|10
1633087990000|2021-10-01 11:33:10|421.88|417.78|422.12|418.02|422.17|418.07|421.88|417.78|17
1633088000000|2021-10-01 11:33:20|422.13|418.03|422.05|417.95|422.13|418.03|421.99|417.89|13
1633088010000|2021-10-01 11:33:30|421.99|417.89|422|417.9|422.01|417.91|421.97|417.87|11
1633088020000|2021-10-01 11:33:40|422.03|417.93|422.04|417.94|422.05|417.95|422|417.9|8
1633088030000|2021-10-01 11:33:50|422.05|417.95|422.3|418.2|422.32|418.22|422.04|417.94|15
1633088040000|2021-10-01 11:34:00|422.31|418.21|422.1|418|422.31|418.21|422.1|418|8
1633088050000|2021-10-01 11:34:10|422.11|418.01|422|417.9|422.11|418.01|421.95|417.85|15
1633088060000|2021-10-01 11:34:20|421.95|417.85|422.32|418.22|422.32|418.22|421.95|417.85|19
1633088070000|2021-10-01 11:34:30|422.33|418.23|422.51|418.41|422.51|418.41|422.33|418.23|16
1633088080000|2021-10-01 11:34:40|422.48|418.38|422.5|418.4|422.52|418.42|422.44|418.34|9
1633088090000|2021-10-01 11:34:50|422.52|418.42|422.5|418.4|422.52|418.42|422.45|418.35|13
1633088100000|2021-10-01 11:35:00|422.49|418.39|422.48|418.38|422.5|418.4|422.47|418.37|8
1633088110000|2021-10-01 11:35:10|422.46|418.36|422.16|418.06|422.46|418.36|422.16|418.06|18
1633088120000|2021-10-01 11:35:20|422.12|418.02|422.14|418.04|422.17|418.07|422.1|418|11
1633088130000|2021-10-01 11:35:30|422.19|418.09|422.14|418.04|422.19|418.09|422.1|418|8
1633088140000|2021-10-01 11:35:40|422.15|418.05|422|417.9|422.18|418.08|421.99|417.89|15
1633088150000|2021-10-01 11:35:50|421.99|417.89|421.94|417.84|422.04|417.94|421.94|417.84|10
1633088160000|2021-10-01 11:36:00|421.95|417.85|421.91|417.81|421.95|417.85|421.91|417.81|11
1633088170000|2021-10-01 11:36:10|421.9|417.8|421.9|417.8|421.91|417.81|421.8|417.7|17
1633088180000|2021-10-01 11:36:20|421.91|417.81|421.92|417.82|421.93|417.83|421.9|417.8|7
1633088190000|2021-10-01 11:36:30|421.91|417.81|422.22|418.12|422.22|418.12|421.88|417.78|18
1633088200000|2021-10-01 11:36:40|422.21|418.11|422.25|418.15|422.3|418.2|422.15|418.05|20
1633088210000|2021-10-01 11:36:50|422.26|418.16|422.36|418.26|422.36|418.26|422.24|418.14|18
1633088220000|2021-10-01 11:37:00|422.34|418.24|422.25|418.15|422.37|418.27|422.25|418.15|17
1633088230000|2021-10-01 11:37:10|422.3|418.2|422.2|418.1|422.3|418.2|422.16|418.06|7
1633088240000|2021-10-01 11:37:20|422.21|418.11|422.31|418.21|422.31|418.21|422.2|418.1|14
1633088250000|2021-10-01 11:37:30|422.32|418.22|422.32|418.22|422.32|418.22|422.3|418.2|5
1633088260000|2021-10-01 11:37:40|422.4|418.3|422.23|418.13|422.4|418.3|422.21|418.11|19
1633088270000|2021-10-01 11:37:50|422.2|418.1|421.98|417.88|422.3|418.2|421.97|417.87|17
1633088280000|2021-10-01 11:38:00|421.96|417.86|421.98|417.88|422|417.9|421.95|417.85|12
1633088290000|2021-10-01 11:38:10|421.97|417.87|422.39|418.29|422.4|418.3|421.97|417.87|18
1633088300000|2021-10-01 11:38:20|422.31|418.21|422.99|418.89|422.99|418.89|422.31|418.21|20
1633088310000|2021-10-01 11:38:30|422.94|418.84|423.1|419|423.12|419.02|422.86|418.76|16
1633088320000|2021-10-01 11:38:40|423.12|419.02|422.9|418.8|423.12|419.02|422.85|418.75|12
1633088330000|2021-10-01 11:38:50|422.85|418.75|422.91|418.81|422.95|418.85|422.85|418.75|18
1633088340000|2021-10-01 11:39:00|422.9|418.8|423.2|419.1|423.2|419.1|422.9|418.8|22
1633088350000|2021-10-01 11:39:10|423.21|419.11|423.21|419.11|423.3|419.2|423.21|419.11|28
1633088360000|2021-10-01 11:39:20|423.2|419.1|423.25|419.15|423.29|419.19|423.17|419.07|11
1633088370000|2021-10-01 11:39:30|423.27|419.17|423.29|419.19|423.3|419.2|423.25|419.15|14
1633088380000|2021-10-01 11:39:40|423.27|419.17|423.08|418.98|423.29|419.19|423.08|418.98|20
1633088390000|2021-10-01 11:39:50|423.05|418.95|423.08|418.98|423.18|419.08|423.01|418.91|10
1633088400000|2021-10-01 11:40:00|423.1|419|423.12|419.02|423.2|419.1|423.07|418.97|14
1633088410000|2021-10-01 11:40:10|423.05|418.95|423.1|419|423.2|419.1|423.05|418.95|15
1633088420000|2021-10-01 11:40:20|423.09|418.99|423|418.9|423.2|419.1|422.9|418.8|19
1633088430000|2021-10-01 11:40:30|423.02|418.92|423.1|419|423.1|419|423|418.9|13
1633088440000|2021-10-01 11:40:40|423.11|419.01|423.06|418.96|423.12|419.02|423.06|418.96|11
1633088450000|2021-10-01 11:40:50|423.07|418.97|423.06|418.96|423.07|418.97|423.04|418.94|13
1633088460000|2021-10-01 11:41:00|423|418.9|423.01|418.91|423.12|419.02|423|418.9|16
1633088470000|2021-10-01 11:41:10|423.02|418.92|422.96|418.86|423.06|418.96|422.96|418.86|6
1633088480000|2021-10-01 11:41:20|422.97|418.87|422.98|418.88|422.99|418.89|422.95|418.85|9
1633088490000|2021-10-01 11:41:30|422.97|418.87|423|418.9|423|418.9|422.87|418.77|6
1633088500000|2021-10-01 11:41:40|423.12|419.02|423.21|419.11|423.21|419.11|423.07|418.97|11
1633088510000|2021-10-01 11:41:50|423.2|419.1|423.18|419.08|423.22|419.12|423.15|419.05|9
1633088520000|2021-10-01 11:42:00|423.19|419.09|423.12|419.02|423.21|419.11|423.12|419.02|13
1633088530000|2021-10-01 11:42:10|423.14|419.04|423.13|419.03|423.19|419.09|423.1|419|16
1633088540000|2021-10-01 11:42:20|423.1|419|423.16|419.06|423.18|419.08|423.1|419|7
1633088550000|2021-10-01 11:42:30|423.17|419.07|423.13|419.03|423.18|419.08|423.11|419.01|18
1633088560000|2021-10-01 11:42:40|423.12|419.02|423.13|419.03|423.16|419.06|423.06|418.96|11
1633088570000|2021-10-01 11:42:50|423.14|419.04|422.8|418.7|423.14|419.04|422.79|418.69|19
1633088580000|2021-10-01 11:43:00|422.75|418.65|423.05|418.95|423.06|418.96|422.7|418.6|23
1633088590000|2021-10-01 11:43:10|423.02|418.92|423.11|419.01|423.11|419.01|423|418.9|20
1633088600000|2021-10-01 11:43:20|423.13|419.03|423.15|419.05|423.19|419.09|423.06|418.96|15
1633088610000|2021-10-01 11:43:30|423.2|419.1|423.15|419.05|423.21|419.11|423.11|419.01|16
1633088620000|2021-10-01 11:43:40|423.11|419.01|423.01|418.91|423.15|419.05|422.98|418.88|12
1633088630000|2021-10-01 11:43:50|422.99|418.89|423|418.9|423.02|418.92|422.96|418.86|10
1633088640000|2021-10-01 11:44:00|423.02|418.92|423.07|418.97|423.11|419.01|423|418.9|19
1633088650000|2021-10-01 11:44:10|423.04|418.94|423.08|418.98|423.08|418.98|423.01|418.91|12
1633088660000|2021-10-01 11:44:20|423.11|419.01|423.23|419.13|423.33|419.23|423.11|419.01|15
1633088670000|2021-10-01 11:44:30|423.27|419.17|423.46|419.36|423.47|419.37|423.27|419.17|22
1633088680000|2021-10-01 11:44:40|423.48|419.38|424.07|419.97|424.07|419.97|423.48|419.38|27
1633088690000|2021-10-01 11:44:50|424.17|420.07|423.95|419.85|424.18|420.08|423.89|419.79|33
1633088700000|2021-10-01 11:45:00|423.87|419.77|423.36|419.26|423.87|419.77|423.32|419.22|25
1633088710000|2021-10-01 11:45:10|423.21|419.11|423.15|419.05|423.3|419.2|423.06|418.96|23
1633088720000|2021-10-01 11:45:20|423.24|419.14|423.8|419.7|423.8|419.7|423.24|419.14|26
1633088730000|2021-10-01 11:45:30|423.77|419.67|423.84|419.74|423.9|419.8|423.75|419.65|21
1633088740000|2021-10-01 11:45:40|423.85|419.75|423.58|419.48|423.85|419.75|423.49|419.39|31
1633088750000|2021-10-01 11:45:50|423.69|419.59|424.31|420.21|424.31|420.21|423.69|419.59|31
1633088760000|2021-10-01 11:46:00|424.2|420.1|424.15|420.05|424.46|420.36|424.15|420.05|24
1633088770000|2021-10-01 11:46:10|424.1|420|424.5|420.4|424.61|420.51|424.1|420|23
1633088780000|2021-10-01 11:46:20|424.42|420.32|424.32|420.22|424.48|420.38|424.3|420.2|16
1633088790000|2021-10-01 11:46:30|424.3|420.2|424.31|420.21|424.32|420.22|424.14|420.04|25
1633088800000|2021-10-01 11:46:40|424.34|420.24|424.7|420.6|424.7|420.6|424.26|420.16|32
1633088810000|2021-10-01 11:46:50|424.71|420.61|424.69|420.59|424.76|420.66|424.69|420.59|18
1633088820000|2021-10-01 11:47:00|424.67|420.57|424.39|420.29|424.67|420.57|424.24|420.14|29
1633088830000|2021-10-01 11:47:10|424.37|420.27|424.14|420.04|424.38|420.28|424.14|420.04|22
1633088840000|2021-10-01 11:47:20|424.09|419.99|423.49|419.39|424.09|419.99|423.49|419.39|27
1633088850000|2021-10-01 11:47:30|423.46|419.36|423.41|419.31|423.5|419.4|423.33|419.23|24
1633088860000|2021-10-01 11:47:40|423.37|419.27|423.34|419.24|423.37|419.27|423.33|419.23|8
1633088870000|2021-10-01 11:47:50|423.33|419.23|423.34|419.24|423.35|419.25|423.33|419.23|7
1633088880000|2021-10-01 11:48:00|423.33|419.23|423.27|419.17|423.34|419.24|423.26|419.16|12
1633088890000|2021-10-01 11:48:10|423.24|419.14|423.42|419.32|423.42|419.32|423.24|419.14|11
1633088900000|2021-10-01 11:48:20|423.41|419.31|423.46|419.36|423.49|419.39|423.41|419.31|11
1633088910000|2021-10-01 11:48:30|423.45|419.35|423.35|419.25|423.45|419.35|423.35|419.25|14
1633088920000|2021-10-01 11:48:40|423.38|419.28|423.4|419.3|423.42|419.32|423.35|419.25|10
1633088930000|2021-10-01 11:48:50|423.41|419.31|423.32|419.22|423.57|419.47|423.28|419.18|15
1633088940000|2021-10-01 11:49:00|423.33|419.23|423.21|419.11|423.33|419.23|423.18|419.08|10
1633088950000|2021-10-01 11:49:10|423.23|419.13|423.15|419.05|423.23|419.13|423.12|419.02|10
1633088960000|2021-10-01 11:49:20|423.03|418.93|423.01|418.91|423.03|418.93|423|418.9|11
1633088970000|2021-10-01 11:49:30|423.02|418.92|423.13|419.03|423.13|419.03|422.83|418.73|12
1633088980000|2021-10-01 11:49:40|423.11|419.01|422.98|418.88|423.11|419.01|422.9|418.8|15
1633088990000|2021-10-01 11:49:50|422.94|418.84|423|418.9|423|418.9|422.92|418.82|18
1633089000000|2021-10-01 11:50:00|422.99|418.89|422.89|418.79|422.99|418.89|422.89|418.79|14
1633089010000|2021-10-01 11:50:10|422.92|418.82|423.03|418.93|423.03|418.93|422.91|418.81|20
1633089020000|2021-10-01 11:50:20|423.02|418.92|422.93|418.83|423.06|418.96|422.92|418.82|16
1633089030000|2021-10-01 11:50:30|422.92|418.82|422.68|418.58|422.92|418.82|422.68|418.58|12
1633089040000|2021-10-01 11:50:40|422.67|418.57|422.7|418.6|422.79|418.69|422.66|418.56|16
1633089050000|2021-10-01 11:50:50|422.68|418.58|422.5|418.4|422.7|418.6|422.5|418.4|19
1633089060000|2021-10-01 11:51:00|422.52|418.42|422.3|418.2|422.53|418.43|422.27|418.17|27
1633089070000|2021-10-01 11:51:10|422.32|418.22|422.2|418.1|422.32|418.22|422.13|418.03|16
1633089080000|2021-10-01 11:51:20|422.21|418.11|422.15|418.05|422.34|418.24|422.15|418.05|15
1633089090000|2021-10-01 11:51:30|422.2|418.1|422.09|417.99|422.23|418.13|422.09|417.99|16
1633089100000|2021-10-01 11:51:40|422.07|417.97|422|417.9|422.09|417.99|422|417.9|12
1633089110000|2021-10-01 11:51:50|422.07|417.97|422.05|417.95|422.09|417.99|422|417.9|5
1633089120000|2021-10-01 11:52:00|422.03|417.93|422.08|417.98|422.09|417.99|421.99|417.89|12
1633089130000|2021-10-01 11:52:10|422.03|417.93|422.08|417.98|422.08|417.98|422.03|417.93|2
1633089140000|2021-10-01 11:52:20|422.1|418|422.02|417.92|422.1|418|422.02|417.92|4
1633089150000|2021-10-01 11:52:30|422|417.9|421.99|417.89|422.01|417.91|421.99|417.89|8
1633089160000|2021-10-01 11:52:40|421.93|417.83|421.96|417.86|422.05|417.95|421.93|417.83|9
1633089170000|2021-10-01 11:52:50|421.98|417.88|421.95|417.85|421.98|417.88|421.9|417.8|12
1633089180000|2021-10-01 11:53:00|421.93|417.83|421.9|417.8|422|417.9|421.84|417.74|19
1633089190000|2021-10-01 11:53:10|421.95|417.85|421.93|417.83|422|417.9|421.8|417.7|20
1633089200000|2021-10-01 11:53:20|421.89|417.79|422.03|417.93|422.1|418|421.89|417.79|19
1633089210000|2021-10-01 11:53:30|422.01|417.91|421.99|417.89|422.1|418|421.99|417.89|10
1633089220000|2021-10-01 11:53:40|421.89|417.79|421.89|417.79|421.9|417.8|421.89|417.79|5
1633089230000|2021-10-01 11:53:50|421.87|417.77|421.98|417.88|422.1|418|421.87|417.77|10
1633089240000|2021-10-01 11:54:00|422|417.9|422|417.9|422.04|417.94|422|417.9|3
1633089250000|2021-10-01 11:54:10|422.1|418|422|417.9|422.1|418|421.9|417.8|6
1633089260000|2021-10-01 11:54:20|421.97|417.87|421.97|417.87|422.1|418|421.9|417.8|10
1633089270000|2021-10-01 11:54:30|421.93|417.83|422.46|418.36|422.47|418.37|421.9|417.8|16
1633089280000|2021-10-01 11:54:40|422.48|418.38|422.49|418.39|422.53|418.43|422.41|418.31|11
1633089290000|2021-10-01 11:54:50|422.5|418.4|422.4|418.3|422.5|418.4|422.38|418.28|6
1633089300000|2021-10-01 11:55:00|422.39|418.29|422.29|418.19|422.39|418.29|422.22|418.12|14
1633089310000|2021-10-01 11:55:10|422.31|418.21|422.65|418.55|422.65|418.55|422.31|418.21|18
1633089320000|2021-10-01 11:55:20|422.66|418.56|422.71|418.61|422.71|418.61|422.65|418.55|8
1633089330000|2021-10-01 11:55:30|422.72|418.62|422.56|418.46|422.74|418.64|422.55|418.45|19
1633089340000|2021-10-01 11:55:40|422.55|418.45|422.54|418.44|422.63|418.53|422.49|418.39|16
1633089350000|2021-10-01 11:55:50|422.46|418.36|422.37|418.27|422.48|418.38|422.35|418.25|18
1633089360000|2021-10-01 11:56:00|422.38|418.28|422.39|418.29|422.39|418.29|422.26|418.16|7
1633089370000|2021-10-01 11:56:10|422.3|418.2|422.13|418.03|422.3|418.2|422.13|418.03|13
1633089380000|2021-10-01 11:56:20|422.15|418.05|422.4|418.3|422.42|418.32|422.15|418.05|13
1633089390000|2021-10-01 11:56:30|422.5|418.4|422.57|418.47|422.57|418.47|422.5|418.4|14
1633089400000|2021-10-01 11:56:40|422.51|418.41|422.61|418.51|422.69|418.59|422.51|418.41|15
1633089410000|2021-10-01 11:56:50|422.7|418.6|422.67|418.57|422.75|418.65|422.62|418.52|16
1633089420000|2021-10-01 11:57:00|422.69|418.59|422.84|418.74|422.84|418.74|422.56|418.46|28
1633089430000|2021-10-01 11:57:10|422.85|418.75|422.81|418.71|423|418.9|422.81|418.71|16
1633089440000|2021-10-01 11:57:20|422.82|418.72|422.56|418.46|422.9|418.8|422.55|418.45|21
1633089450000|2021-10-01 11:57:30|422.55|418.45|422.5|418.4|422.65|418.55|422.36|418.26|20
1633089460000|2021-10-01 11:57:40|422.51|418.41|422.66|418.56|422.67|418.57|422.49|418.39|23
1633089470000|2021-10-01 11:57:50|422.69|418.59|422.71|418.61|422.72|418.62|422.65|418.55|24
1633089480000|2021-10-01 11:58:00|422.72|418.62|422.79|418.69|422.9|418.8|422.69|418.59|27
1633089490000|2021-10-01 11:58:10|422.77|418.67|422.75|418.65|422.8|418.7|422.7|418.6|11
1633089500000|2021-10-01 11:58:20|422.73|418.63|422.66|418.56|422.79|418.69|422.64|418.54|15
1633089510000|2021-10-01 11:58:30|422.65|418.55|422.55|418.45|422.66|418.56|422.53|418.43|7
1633089520000|2021-10-01 11:58:40|422.58|418.48|422.72|418.62|422.77|418.67|422.58|418.48|13
1633089530000|2021-10-01 11:58:50|422.76|418.66|423.03|418.93|423.06|418.96|422.76|418.66|19
1633089540000|2021-10-01 11:59:00|423.1|419|423.2|419.1|423.22|419.12|423.1|419|14
1633089550000|2021-10-01 11:59:10|423.28|419.18|423.86|419.76|423.86|419.76|423.27|419.17|23
1633089560000|2021-10-01 11:59:20|423.88|419.78|424|419.9|424.01|419.91|423.84|419.74|17
1633089570000|2021-10-01 11:59:30|424.01|419.91|423.82|419.72|424.01|419.91|423.82|419.72|11
1633089580000|2021-10-01 11:59:40|423.76|419.66|423.66|419.56|423.82|419.72|423.66|419.56|13
1633089590000|2021-10-01 11:59:50|423.64|419.54|423.45|419.35|423.64|419.54|423.44|419.34|12
1633089600000|2021-10-01 12:00:00|423.48|419.38|423.73|419.63|423.73|419.63|423.48|419.38|21
1633089610000|2021-10-01 12:00:10|423.72|419.62|423.77|419.67|423.77|419.67|423.68|419.58|12
1633089620000|2021-10-01 12:00:20|423.73|419.63|423.7|419.6|423.83|419.73|423.7|419.6|18
1633089630000|2021-10-01 12:00:30|423.71|419.61|423.65|419.55|423.72|419.62|423.65|419.55|8
1633089640000|2021-10-01 12:00:40|423.64|419.54|423.85|419.75|423.88|419.78|423.64|419.54|14
1633089650000|2021-10-01 12:00:50|423.83|419.73|423.9|419.8|423.98|419.88|423.83|419.73|13
1633089660000|2021-10-01 12:01:00|423.83|419.73|423.49|419.39|423.91|419.81|423.49|419.39|26
1633089670000|2021-10-01 12:01:10|423.5|419.4|423.1|419|423.51|419.41|423.1|419|18
1633089680000|2021-10-01 12:01:20|423|418.9|423.15|419.05|423.16|419.06|422.95|418.85|15
1633089690000|2021-10-01 12:01:30|423.3|419.2|423.18|419.08|423.35|419.25|423.09|418.99|20
1633089700000|2021-10-01 12:01:40|423.19|419.09|423.64|419.54|423.64|419.54|423.11|419.01|21
1633089710000|2021-10-01 12:01:50|423.63|419.53|423.64|419.54|423.67|419.57|423.57|419.47|22
1633089720000|2021-10-01 12:02:00|423.65|419.55|423.47|419.37|423.65|419.55|423.46|419.36|15
1633089730000|2021-10-01 12:02:10|423.45|419.35|423.44|419.34|423.5|419.4|423.43|419.33|19
1633089740000|2021-10-01 12:02:20|423.43|419.33|423.44|419.34|423.51|419.41|423.4|419.3|18
1633089750000|2021-10-01 12:02:30|423.4|419.3|424.36|420.26|424.36|420.26|423.4|419.3|30
1633089760000|2021-10-01 12:02:40|424.39|420.29|424.91|420.81|424.91|420.81|424.39|420.29|16
1633089770000|2021-10-01 12:02:50|424.87|420.77|425.26|421.16|425.26|421.16|424.85|420.75|26
1633089780000|2021-10-01 12:03:00|425.27|421.17|424.85|420.75|425.32|421.22|424.85|420.75|26
1633089790000|2021-10-01 12:03:10|424.87|420.77|424.73|420.63|424.87|420.77|424.66|420.56|25
1633089800000|2021-10-01 12:03:20|424.79|420.69|425.14|421.04|425.16|421.06|424.76|420.66|30
1633089810000|2021-10-01 12:03:30|425.12|421.02|425.21|421.11|425.29|421.19|425.08|420.98|26
1633089820000|2021-10-01 12:03:40|425.22|421.12|425.33|421.23|425.53|421.43|425.12|421.02|24
1633089830000|2021-10-01 12:03:50|425.34|421.24|425.33|421.23|425.39|421.29|425.28|421.18|18
1633089840000|2021-10-01 12:04:00|425.34|421.24|425.6|421.5|425.6|421.5|425.32|421.22|17
1633089850000|2021-10-01 12:04:10|425.62|421.52|425.48|421.38|425.62|421.52|425.38|421.28|26
1633089860000|2021-10-01 12:04:20|425.37|421.27|425.3|421.2|425.37|421.27|425.23|421.13|16
1633089870000|2021-10-01 12:04:30|425.31|421.21|425.38|421.28|425.51|421.41|425.31|421.21|20
1633089880000|2021-10-01 12:04:40|425.37|421.27|424.75|420.65|425.39|421.29|424.75|420.65|27
1633089890000|2021-10-01 12:04:50|424.74|420.64|424.46|420.36|424.76|420.66|424.46|420.36|22
1633089900000|2021-10-01 12:05:00|424.47|420.37|424.5|420.4|424.54|420.44|424.39|420.29|30
1633089910000|2021-10-01 12:05:10|424.51|420.41|424.39|420.29|424.65|420.55|424.35|420.25|24
1633089920000|2021-10-01 12:05:20|424.35|420.25|424.06|419.96|424.38|420.28|424.06|419.96|18
1633089930000|2021-10-01 12:05:30|424.01|419.91|424.02|419.92|424.1|420|423.88|419.78|26
1633089940000|2021-10-01 12:05:40|424|419.9|424.01|419.91|424.06|419.96|423.89|419.79|24
1633089950000|2021-10-01 12:05:50|424.03|419.93|424.17|420.07|424.17|420.07|424.02|419.92|17
1633089960000|2021-10-01 12:06:00|424.18|420.08|424.66|420.56|424.72|420.62|424.07|419.97|28
1633089970000|2021-10-01 12:06:10|424.68|420.58|424.43|420.33|424.71|420.61|424.4|420.3|23
1633089980000|2021-10-01 12:06:20|424.5|420.4|424.61|420.51|424.64|420.54|424.4|420.3|20
1633089990000|2021-10-01 12:06:30|424.63|420.53|424.72|420.62|424.82|420.72|424.63|420.53|15
1633090000000|2021-10-01 12:06:40|424.73|420.63|424.82|420.72|424.83|420.73|424.71|420.61|13
1633090010000|2021-10-01 12:06:50|424.8|420.7|424.95|420.85|424.95|420.85|424.77|420.67|18
1633090020000|2021-10-01 12:07:00|424.97|420.87|425.02|420.92|425.03|420.93|424.96|420.86|7
1633090030000|2021-10-01 12:07:10|425|420.9|424.82|420.72|425|420.9|424.82|420.72|18
1633090040000|2021-10-01 12:07:20|424.83|420.73|424.86|420.76|424.91|420.81|424.71|420.61|20
1633090050000|2021-10-01 12:07:30|424.85|420.75|425.21|421.11|425.3|421.2|424.85|420.75|19
1633090060000|2021-10-01 12:07:40|425.2|421.1|425.36|421.26|425.45|421.35|425.2|421.1|15
1633090070000|2021-10-01 12:07:50|425.32|421.22|425.27|421.17|425.32|421.22|425.2|421.1|13
1633090080000|2021-10-01 12:08:00|425.26|421.16|425.13|421.03|425.29|421.19|425.13|421.03|10
1633090090000|2021-10-01 12:08:10|425.14|421.04|425.1|421|425.15|421.05|425.02|420.92|14
1633090100000|2021-10-01 12:08:20|425.01|420.91|425.28|421.18|425.28|421.18|425.01|420.91|16
1633090110000|2021-10-01 12:08:30|425.29|421.19|425.19|421.09|425.29|421.19|425.1|421|20
1633090120000|2021-10-01 12:08:40|425.2|421.1|425.26|421.16|425.26|421.16|425.16|421.06|22
1633090130000|2021-10-01 12:08:50|425.25|421.15|425.12|421.02|425.25|421.15|425.12|421.02|22
1633090140000|2021-10-01 12:09:00|425.09|420.99|425.01|420.91|425.14|421.04|424.9|420.8|18
1633090150000|2021-10-01 12:09:10|425.15|421.05|425.1|421|425.37|421.27|425.05|420.95|28
1633090160000|2021-10-01 12:09:20|425.09|420.99|425.11|421.01|425.14|421.04|425.01|420.91|24
1633090170000|2021-10-01 12:09:30|425.15|421.05|425.1|421|425.24|421.14|425|420.9|17
1633090180000|2021-10-01 12:09:40|425.11|421.01|425.19|421.09|425.38|421.28|425.1|421|26
1633090190000|2021-10-01 12:09:50|425.18|421.08|425.22|421.12|425.25|421.15|425.18|421.08|16
1633090200000|2021-10-01 12:10:00|425.23|421.13|425.43|421.33|425.51|421.41|425.19|421.09|31
1633090210000|2021-10-01 12:10:10|425.44|421.34|425.48|421.38|425.48|421.38|425.28|421.18|20
1633090220000|2021-10-01 12:10:20|425.46|421.36|425.53|421.43|425.58|421.48|425.46|421.36|12
1633090230000|2021-10-01 12:10:30|425.49|421.39|425.59|421.49|425.62|421.52|425.44|421.34|18
1633090240000|2021-10-01 12:10:40|425.6|421.5|425.71|421.61|425.71|421.61|425.59|421.49|10
1633090250000|2021-10-01 12:10:50|425.72|421.62|426|421.9|426|421.9|425.72|421.62|23
1633090260000|2021-10-01 12:11:00|425.98|421.88|426.04|421.94|426.04|421.94|425.96|421.86|8
1633090270000|2021-10-01 12:11:10|426.05|421.95|425.97|421.87|426.14|422.04|425.91|421.81|20
1633090280000|2021-10-01 12:11:20|425.91|421.81|425.92|421.82|425.93|421.83|425.85|421.75|20
1633090290000|2021-10-01 12:11:30|425.91|421.81|425.82|421.72|425.91|421.81|425.78|421.68|15
1633090300000|2021-10-01 12:11:40|425.77|421.67|425.81|421.71|425.83|421.73|425.69|421.59|19
1633090310000|2021-10-01 12:11:50|425.78|421.68|425.95|421.85|425.97|421.87|425.78|421.68|12
1633090320000|2021-10-01 12:12:00|425.94|421.84|425.83|421.73|425.95|421.85|425.74|421.64|18
1633090330000|2021-10-01 12:12:10|425.65|421.55|425.72|421.62|425.75|421.65|425.65|421.55|7
1633090340000|2021-10-01 12:12:20|425.73|421.63|425.71|421.61|425.76|421.66|425.69|421.59|13
1633090350000|2021-10-01 12:12:30|425.68|421.58|425.72|421.62|425.75|421.65|425.64|421.54|16
1633090360000|2021-10-01 12:12:40|425.66|421.56|425.7|421.6|425.78|421.68|425.66|421.56|5
1633090370000|2021-10-01 12:12:50|425.67|421.57|425.8|421.7|425.8|421.7|425.59|421.49|9
1633090380000|2021-10-01 12:13:00|425.72|421.62|425.74|421.64|425.9|421.8|425.7|421.6|13
1633090390000|2021-10-01 12:13:10|425.73|421.63|425.56|421.46|425.84|421.74|425.52|421.42|21
1633090400000|2021-10-01 12:13:20|425.57|421.47|425.7|421.6|425.7|421.6|425.57|421.47|10
1633090410000|2021-10-01 12:13:30|425.64|421.54|425.64|421.54|425.71|421.61|425.62|421.52|10
1633090420000|2021-10-01 12:13:40|425.69|421.59|425.68|421.58|425.7|421.6|425.65|421.55|5
1633090430000|2021-10-01 12:13:50|425.58|421.48|425.69|421.59|425.69|421.59|425.58|421.48|7
1633090440000|2021-10-01 12:14:00|425.7|421.6|425.63|421.53|425.72|421.62|425.63|421.53|6
1633090450000|2021-10-01 12:14:10|425.78|421.68|425.73|421.63|425.78|421.68|425.71|421.61|6
1633090460000|2021-10-01 12:14:20|425.69|421.59|425.63|421.53|425.69|421.59|425.62|421.52|13
1633090470000|2021-10-01 12:14:30|425.59|421.49|425.59|421.49|425.62|421.52|425.56|421.46|12
1633090480000|2021-10-01 12:14:40|425.62|421.52|425.6|421.5|425.64|421.54|425.56|421.46|16
1633090490000|2021-10-01 12:14:50|425.59|421.49|425.51|421.41|425.61|421.51|425.49|421.39|12
1633090500000|2021-10-01 12:15:00|425.52|421.42|425.49|421.39|425.56|421.46|425.45|421.35|13
1633090510000|2021-10-01 12:15:10|425.53|421.43|425.42|421.32|425.63|421.53|425.42|421.32|14
1633090520000|2021-10-01 12:15:20|425.52|421.42|425.49|421.39|425.52|421.42|425.49|421.39|6
1633090530000|2021-10-01 12:15:30|425.45|421.35|425.45|421.35|425.5|421.4|425.45|421.35|6
1633090540000|2021-10-01 12:15:40|425.48|421.38|425.37|421.27|425.5|421.4|425.3|421.2|23
1633090550000|2021-10-01 12:15:50|425.39|421.29|425.44|421.34|425.48|421.38|425.39|421.29|18
1633090560000|2021-10-01 12:16:00|425.41|421.31|425.48|421.38|425.53|421.43|425.4|421.3|16
1633090570000|2021-10-01 12:16:10|425.49|421.39|425.63|421.53|425.66|421.56|425.49|421.39|23
1633090580000|2021-10-01 12:16:20|425.68|421.58|425.6|421.5|425.68|421.58|425.6|421.5|14
1633090590000|2021-10-01 12:16:30|425.61|421.51|425.62|421.52|425.65|421.55|425.55|421.45|6
1633090600000|2021-10-01 12:16:40|425.57|421.47|425.72|421.62|425.72|421.62|425.57|421.47|16
1633090610000|2021-10-01 12:16:50|425.74|421.64|425.74|421.64|425.74|421.64|425.7|421.6|11
1633090620000|2021-10-01 12:17:00|425.8|421.7|425.73|421.63|425.8|421.7|425.73|421.63|3
1633090630000|2021-10-01 12:17:10|425.79|421.69|425.93|421.83|426.01|421.91|425.67|421.57|18
1633090640000|2021-10-01 12:17:20|426.01|421.91|426.3|422.2|426.3|422.2|425.96|421.86|20
1633090650000|2021-10-01 12:17:30|426.27|422.17|426.36|422.26|426.36|422.26|426.2|422.1|14
1633090660000|2021-10-01 12:17:40|426.35|422.25|426.5|422.4|426.55|422.45|426.35|422.25|13
1633090670000|2021-10-01 12:17:50|426.56|422.46|426.6|422.5|426.7|422.6|426.56|422.46|13
1633090680000|2021-10-01 12:18:00|426.58|422.48|426.6|422.5|426.61|422.51|426.55|422.45|15
1633090690000|2021-10-01 12:18:10|426.56|422.46|426.8|422.7|426.8|422.7|426.56|422.46|6
1633090700000|2021-10-01 12:18:20|426.75|422.65|426.81|422.71|426.81|422.71|426.7|422.6|18
1633090710000|2021-10-01 12:18:30|426.8|422.7|426.6|422.5|426.81|422.71|426.6|422.5|17
1633090720000|2021-10-01 12:18:40|426.65|422.55|426.6|422.5|426.67|422.57|426.6|422.5|9
1633090730000|2021-10-01 12:18:50|426.56|422.46|426.55|422.45|426.65|422.55|426.55|422.45|9
1633090740000|2021-10-01 12:19:00|426.57|422.47|426.57|422.47|426.6|422.5|426.52|422.42|10
1633090750000|2021-10-01 12:19:10|426.55|422.45|426.48|422.38|426.6|422.5|426.48|422.38|18
1633090760000|2021-10-01 12:19:20|426.46|422.36|426.59|422.49|426.59|422.49|426.42|422.32|16
1633090770000|2021-10-01 12:19:30|426.6|422.5|426.61|422.51|426.61|422.51|426.59|422.49|4
1633090780000|2021-10-01 12:19:40|426.57|422.47|426.66|422.56|426.71|422.61|426.54|422.44|10
1633090790000|2021-10-01 12:19:50|426.67|422.57|426.72|422.62|426.76|422.66|426.66|422.56|13
1633090800000|2021-10-01 12:20:00|426.73|422.63|426.66|422.56|426.77|422.67|426.66|422.56|21
1633090810000|2021-10-01 12:20:10|426.62|422.52|426.66|422.56|426.67|422.57|426.59|422.49|11
1633090820000|2021-10-01 12:20:20|426.6|422.5|426.51|422.41|426.63|422.53|426.49|422.39|10
1633090830000|2021-10-01 12:20:30|426.48|422.38|425.6|421.5|426.55|422.45|425.46|421.36|17
1633090840000|2021-10-01 12:20:40|425.56|421.46|425.43|421.33|425.56|421.46|425.08|420.98|30
1633090850000|2021-10-01 12:20:50|425.45|421.35|425.11|421.01|425.45|421.35|425.06|420.96|21
1633090860000|2021-10-01 12:21:00|425.07|420.97|425.1|421|425.12|421.02|424.99|420.89|23
1633090870000|2021-10-01 12:21:10|425.13|421.03|425.14|421.04|425.25|421.15|425.05|420.95|22
1633090880000|2021-10-01 12:21:20|425.13|421.03|424.97|420.87|425.13|421.03|424.97|420.87|16
1633090890000|2021-10-01 12:21:30|424.98|420.88|425|420.9|425.03|420.93|424.96|420.86|15
1633090900000|2021-10-01 12:21:40|424.98|420.88|424.98|420.88|425.01|420.91|424.68|420.58|23
1633090910000|2021-10-01 12:21:50|424.99|420.89|425.01|420.91|425.06|420.96|424.88|420.78|14
1633090920000|2021-10-01 12:22:00|425.06|420.96|425.38|421.28|425.38|421.28|425.01|420.91|20
1633090930000|2021-10-01 12:22:10|425.4|421.3|425.54|421.44|425.59|421.49|425.36|421.26|17
1633090940000|2021-10-01 12:22:20|425.52|421.42|425.58|421.48|425.58|421.48|425.47|421.37|8
1633090950000|2021-10-01 12:22:30|425.48|421.38|425.49|421.39|425.58|421.48|425.43|421.33|9
1633090960000|2021-10-01 12:22:40|425.42|421.32|425.39|421.29|425.47|421.37|425.39|421.29|9
1633090970000|2021-10-01 12:22:50|425.42|421.32|424.85|420.75|425.46|421.36|424.85|420.75|25
1633090980000|2021-10-01 12:23:00|424.8|420.7|424.72|420.62|424.83|420.73|424.65|420.55|18
1633090990000|2021-10-01 12:23:10|424.75|420.65|424.72|420.62|424.84|420.74|424.67|420.57|13
1633091000000|2021-10-01 12:23:20|424.79|420.69|424.77|420.67|424.79|420.69|424.65|420.55|17
1633091010000|2021-10-01 12:23:30|424.78|420.68|424.67|420.57|424.78|420.68|424.64|420.54|13
1633091020000|2021-10-01 12:23:40|424.71|420.61|424.74|420.64|424.74|420.64|424.55|420.45|21
1633091030000|2021-10-01 12:23:50|424.73|420.63|424.82|420.72|424.86|420.76|424.73|420.63|12
1633091040000|2021-10-01 12:24:00|424.83|420.73|425.05|420.95|425.07|420.97|424.83|420.73|15
1633091050000|2021-10-01 12:24:10|424.88|420.78|425.01|420.91|425.1|421|424.78|420.68|16
1633091060000|2021-10-01 12:24:20|425|420.9|424.91|420.81|425|420.9|424.9|420.8|9
1633091070000|2021-10-01 12:24:30|424.97|420.87|424.84|420.74|424.98|420.88|424.83|420.73|9
1633091080000|2021-10-01 12:24:40|424.85|420.75|425.1|421|425.14|421.04|424.73|420.63|21
1633091090000|2021-10-01 12:24:50|425.09|420.99|425.36|421.26|425.66|421.56|425.09|420.99|27
1633091100000|2021-10-01 12:25:00|425.35|421.25|425|420.9|425.35|421.25|425|420.9|13
1633091110000|2021-10-01 12:25:10|424.93|420.83|424.88|420.78|425|420.9|424.88|420.78|23
1633091120000|2021-10-01 12:25:20|424.89|420.79|424.89|420.79|424.91|420.81|424.85|420.75|6
1633091130000|2021-10-01 12:25:30|424.94|420.84|425.17|421.07|425.17|421.07|424.89|420.79|15
1633091140000|2021-10-01 12:25:40|425.23|421.13|425.25|421.15|425.39|421.29|425.23|421.13|19
1633091150000|2021-10-01 12:25:50|425.24|421.14|425.01|420.91|425.25|421.15|425|420.9|21
1633091160000|2021-10-01 12:26:00|425|420.9|424.92|420.82|425.04|420.94|424.9|420.8|17
1633091170000|2021-10-01 12:26:10|424.93|420.83|424.9|420.8|425.01|420.91|424.9|420.8|16
1633091180000|2021-10-01 12:26:20|424.91|420.81|425.02|420.92|425.02|420.92|424.9|420.8|15
1633091190000|2021-10-01 12:26:30|425|420.9|425.13|421.03|425.17|421.07|425|420.9|16
1633091200000|2021-10-01 12:26:40|425.14|421.04|425.2|421.1|425.2|421.1|425.04|420.94|8
1633091210000|2021-10-01 12:26:50|425.08|420.98|425.08|420.98|425.08|420.98|425.08|420.98|1
1633091220000|2021-10-01 12:27:00|425.14|421.04|425.04|420.94|425.26|421.16|425.03|420.93|11
1633091230000|2021-10-01 12:27:10|425.06|420.96|424.85|420.75|425.06|420.96|424.8|420.7|17
1633091240000|2021-10-01 12:27:20|424.83|420.73|424.83|420.73|424.85|420.75|424.8|420.7|5
1633091250000|2021-10-01 12:27:30|424.85|420.75|424.84|420.74|424.99|420.89|424.82|420.72|13
1633091260000|2021-10-01 12:27:40|424.8|420.7|424.92|420.82|424.92|420.82|424.8|420.7|7
1633091270000|2021-10-01 12:27:50|424.95|420.85|424.85|420.75|424.95|420.85|424.85|420.75|9
1633091280000|2021-10-01 12:28:00|424.9|420.8|424.8|420.7|424.9|420.8|424.8|420.7|4
1633091290000|2021-10-01 12:28:10|424.88|420.78|424.8|420.7|424.9|420.8|424.8|420.7|24
1633091300000|2021-10-01 12:28:20|424.81|420.71|424.8|420.7|425|420.9|424.8|420.7|16
1633091310000|2021-10-01 12:28:30|424.89|420.79|425.1|421|425.1|421|424.87|420.77|16
1633091320000|2021-10-01 12:28:40|425.11|421.01|425.2|421.1|425.28|421.18|425.1|421|15
1633091330000|2021-10-01 12:28:50|425.24|421.14|425.52|421.42|425.61|421.51|425.2|421.1|29
1633091340000|2021-10-01 12:29:00|425.53|421.43|425.8|421.7|425.9|421.8|425.53|421.43|23
1633091350000|2021-10-01 12:29:10|425.81|421.71|425.77|421.67|425.84|421.74|425.77|421.67|15
1633091360000|2021-10-01 12:29:20|425.76|421.66|425.77|421.67|425.8|421.7|425.7|421.6|17
1633091370000|2021-10-01 12:29:30|425.78|421.68|425.37|421.27|425.78|421.68|425.37|421.27|23
1633091380000|2021-10-01 12:29:40|425.39|421.29|425.03|420.93|425.43|421.33|425.03|420.93|26
1633091390000|2021-10-01 12:29:50|425.04|420.94|424.74|420.64|425.04|420.94|424.72|420.62|22
1633091400000|2021-10-01 12:30:00|424.75|420.65|424.6|420.5|424.92|420.82|424.6|420.5|28
1633091410000|2021-10-01 12:30:10|424.72|420.62|424.62|420.52|424.77|420.67|424.6|420.5|16
1633091420000|2021-10-01 12:30:20|424.61|420.51|424.44|420.34|424.67|420.57|424.44|420.34|22
1633091430000|2021-10-01 12:30:30|424.46|420.36|424.16|420.06|424.51|420.41|424.16|420.06|29
1633091440000|2021-10-01 12:30:40|424.27|420.17|424.13|420.03|424.29|420.19|424.11|420.01|26
1633091450000|2021-10-01 12:30:50|424.17|420.07|424|419.9|424.17|420.07|424|419.9|14
1633091460000|2021-10-01 12:31:00|424.03|419.93|424.11|420.01|424.11|420.01|423.92|419.82|13
1633091470000|2021-10-01 12:31:10|424.1|420|424|419.9|424.15|420.05|423.99|419.89|17
1633091480000|2021-10-01 12:31:20|424.16|420.06|423.91|419.81|424.18|420.08|423.91|419.81|17
1633091490000|2021-10-01 12:31:30|423.9|419.8|423.8|419.7|423.9|419.8|423.8|419.7|8
1633091500000|2021-10-01 12:31:40|423.84|419.74|424.07|419.97|424.11|420.01|423.84|419.74|14
1633091510000|2021-10-01 12:31:50|424.06|419.96|423.93|419.83|424.08|419.98|423.9|419.8|16
1633091520000|2021-10-01 12:32:00|423.94|419.84|424.15|420.05|424.2|420.1|423.93|419.83|21
1633091530000|2021-10-01 12:32:10|424.07|419.97|423.9|419.8|424.12|420.02|423.9|419.8|21
1633091540000|2021-10-01 12:32:20|423.95|419.85|423.71|419.61|423.95|419.85|423.71|419.61|18
1633091550000|2021-10-01 12:32:30|423.76|419.66|423.45|419.35|423.82|419.72|423.44|419.34|22
1633091560000|2021-10-01 12:32:40|423.44|419.34|423.09|418.99|423.5|419.4|423.06|418.96|21
1633091570000|2021-10-01 12:32:50|423.05|418.95|422.76|418.66|423.05|418.95|422.76|418.66|20
1633091580000|2021-10-01 12:33:00|422.75|418.65|422.7|418.6|422.75|418.65|422.56|418.46|20
1633091590000|2021-10-01 12:33:10|422.71|418.61|422.57|418.47|422.81|418.71|422.57|418.47|23
1633091600000|2021-10-01 12:33:20|422.58|418.48|422.44|418.34|422.58|418.48|422.43|418.33|12
1633091610000|2021-10-01 12:33:30|422.36|418.26|422.37|418.27|422.41|418.31|422.29|418.19|16
1633091620000|2021-10-01 12:33:40|422.34|418.24|422.39|418.29|422.45|418.35|422.34|418.24|12
1633091630000|2021-10-01 12:33:50|422.4|418.3|422.43|418.33|422.46|418.36|422.33|418.23|11
1633091640000|2021-10-01 12:34:00|422.4|418.3|422.55|418.45|422.66|418.56|422.4|418.3|15
1633091650000|2021-10-01 12:34:10|422.5|418.4|422.2|418.1|422.5|418.4|422.2|418.1|14
1633091660000|2021-10-01 12:34:20|422.3|418.2|422.3|418.2|422.4|418.3|422.2|418.1|17
1633091670000|2021-10-01 12:34:30|422.34|418.24|422.08|417.98|422.35|418.25|421.94|417.84|19
1633091680000|2021-10-01 12:34:40|422.09|417.99|421.85|417.75|422.12|418.02|421.85|417.75|13
1633091690000|2021-10-01 12:34:50|421.8|417.7|421.9|417.8|421.9|417.8|421.75|417.65|8
1633091700000|2021-10-01 12:35:00|421.95|417.85|421.85|417.75|421.95|417.85|421.75|417.65|7
1633091710000|2021-10-01 12:35:10|421.86|417.76|421.91|417.81|422.02|417.92|421.83|417.73|12
1633091720000|2021-10-01 12:35:20|422.04|417.94|422.05|417.95|422.15|418.05|421.91|417.81|16
1633091730000|2021-10-01 12:35:30|421.95|417.85|421.85|417.75|422.04|417.94|421.81|417.71|20
1633091740000|2021-10-01 12:35:40|421.84|417.74|421.88|417.78|422.01|417.91|421.81|417.71|20
1633091750000|2021-10-01 12:35:50|421.9|417.8|421.95|417.85|422.01|417.91|421.87|417.77|25
1633091760000|2021-10-01 12:36:00|421.98|417.88|421.98|417.88|422.03|417.93|421.93|417.83|16
1633091770000|2021-10-01 12:36:10|421.97|417.87|421.98|417.88|422.05|417.95|421.95|417.85|14
1633091780000|2021-10-01 12:36:20|422.01|417.91|421.9|417.8|422.13|418.03|421.9|417.8|14
1633091790000|2021-10-01 12:36:30|421.93|417.83|421.8|417.7|422|417.9|421.75|417.65|13
1633091800000|2021-10-01 12:36:40|421.75|417.65|421.72|417.62|421.9|417.8|421.7|417.6|17
1633091810000|2021-10-01 12:36:50|421.83|417.73|421.77|417.67|421.9|417.8|421.77|417.67|7
1633091820000|2021-10-01 12:37:00|421.8|417.7|421.95|417.85|421.95|417.85|421.7|417.6|13
1633091830000|2021-10-01 12:37:10|421.86|417.76|421.74|417.64|421.88|417.78|421.74|417.64|9
1633091840000|2021-10-01 12:37:20|421.8|417.7|421.4|417.3|421.8|417.7|421.4|417.3|12
1633091850000|2021-10-01 12:37:30|421.46|417.36|420.85|416.75|421.46|417.36|420.85|416.75|20
1633091860000|2021-10-01 12:37:40|420.93|416.83|420.41|416.31|420.93|416.83|420.36|416.26|27
1633091870000|2021-10-01 12:37:50|420.43|416.33|420.4|416.3|420.5|416.4|420.35|416.25|14
1633091880000|2021-10-01 12:38:00|420.38|416.28|420.3|416.2|420.5|416.4|420.26|416.16|17
1633091890000|2021-10-01 12:38:10|420.25|416.15|419.99|415.89|420.3|416.2|419.89|415.79|25
1633091900000|2021-10-01 12:38:20|420|415.9|419.85|415.75|420|415.9|419.76|415.66|15
1633091910000|2021-10-01 12:38:30|419.8|415.7|419.8|415.7|419.8|415.7|419.53|415.43|20
1633091920000|2021-10-01 12:38:40|419.84|415.74|420.11|416.01|420.11|416.01|419.84|415.74|15
1633091930000|2021-10-01 12:38:50|420.1|416|420.46|416.36|420.46|416.36|420.1|416|20
1633091940000|2021-10-01 12:39:00|420.43|416.33|420.9|416.8|420.99|416.89|420.43|416.33|23
1633091950000|2021-10-01 12:39:10|420.95|416.85|421.13|417.03|421.13|417.03|420.83|416.73|21
1633091960000|2021-10-01 12:39:20|421.14|417.04|421.07|416.97|421.3|417.2|421.07|416.97|20
1633091970000|2021-10-01 12:39:30|421.06|416.96|421.12|417.02|421.23|417.13|421.05|416.95|18
1633091980000|2021-10-01 12:39:40|421.14|417.04|421.13|417.03|421.14|417.04|421.09|416.99|10
1633091990000|2021-10-01 12:39:50|421.12|417.02|421.04|416.94|421.13|417.03|421.04|416.94|13
1633092000000|2021-10-01 12:40:00|421.05|416.95|421.16|417.06|421.16|417.06|421|416.9|18
1633092010000|2021-10-01 12:40:10|421.13|417.03|421.29|417.19|421.29|417.19|421.13|417.03|14
1633092020000|2021-10-01 12:40:20|421.3|417.2|421.15|417.05|421.4|417.3|421.13|417.03|16
1633092030000|2021-10-01 12:40:30|421.13|417.03|421.04|416.94|421.15|417.05|420.96|416.86|17
1633092040000|2021-10-01 12:40:40|420.99|416.89|421.09|416.99|421.09|416.99|420.97|416.87|14
1633092050000|2021-10-01 12:40:50|421.1|417|420.95|416.85|421.1|417|420.93|416.83|11
1633092060000|2021-10-01 12:41:00|420.98|416.88|420.9|416.8|421.04|416.94|420.9|416.8|6
1633092070000|2021-10-01 12:41:10|420.95|416.85|420.65|416.55|420.95|416.85|420.65|416.55|7
1633092080000|2021-10-01 12:41:20|420.6|416.5|420.2|416.1|420.6|416.5|420.18|416.08|19
1633092090000|2021-10-01 12:41:30|420.21|416.11|420.24|416.14|420.25|416.15|420.2|416.1|5
1633092100000|2021-10-01 12:41:40|420.2|416.1|420.65|416.55|420.65|416.55|420.2|416.1|27
1633092110000|2021-10-01 12:41:50|420.69|416.59|420.65|416.55|420.7|416.6|420.64|416.54|12
1633092120000|2021-10-01 12:42:00|420.7|416.6|420.76|416.66|420.8|416.7|420.7|416.6|10
1633092130000|2021-10-01 12:42:10|420.78|416.68|420.6|416.5|420.79|416.69|420.5|416.4|11
1633092140000|2021-10-01 12:42:20|420.65|416.55|420.45|416.35|420.65|416.55|420.45|416.35|8
1633092150000|2021-10-01 12:42:30|420.4|416.3|420.15|416.05|420.45|416.35|420.1|416|25
1633092160000|2021-10-01 12:42:40|420.14|416.04|420.2|416.1|420.2|416.1|420.09|415.99|15
1633092170000|2021-10-01 12:42:50|420.27|416.17|420.26|416.16|420.27|416.17|420.2|416.1|14
1633092180000|2021-10-01 12:43:00|420.15|416.05|419.94|415.84|420.27|416.17|419.85|415.75|23
1633092190000|2021-10-01 12:43:10|419.92|415.82|419.9|415.8|419.99|415.89|419.88|415.78|18
1633092200000|2021-10-01 12:43:20|419.88|415.78|419.99|415.89|419.99|415.89|419.75|415.65|18
1633092210000|2021-10-01 12:43:30|420|415.9|419.8|415.7|420|415.9|419.75|415.65|26
1633092220000|2021-10-01 12:43:40|419.75|415.65|419.48|415.38|419.75|415.65|419.48|415.38|13
1633092230000|2021-10-01 12:43:50|419.5|415.4|418.92|414.82|419.5|415.4|418.81|414.71|26
1633092240000|2021-10-01 12:44:00|418.9|414.8|419.25|415.15|419.3|415.2|418.88|414.78|27
1633092250000|2021-10-01 12:44:10|419.2|415.1|419.2|415.1|419.28|415.18|419.1|415|28
1633092260000|2021-10-01 12:44:20|419.25|415.15|419.1|415|419.3|415.2|419|414.9|22
1633092270000|2021-10-01 12:44:30|418.9|414.8|418.9|414.8|418.95|414.85|418.9|414.8|5
1633092280000|2021-10-01 12:44:40|418.91|414.81|418.95|414.85|419.05|414.95|418.9|414.8|14
1633092290000|2021-10-01 12:44:50|419|414.9|419.33|415.23|419.33|415.23|418.96|414.86|14
1633092300000|2021-10-01 12:45:00|419.31|415.21|419.4|415.3|419.4|415.3|419.31|415.21|14
1633092310000|2021-10-01 12:45:10|419.44|415.34|419.55|415.45|419.65|415.55|419.44|415.34|14
1633092320000|2021-10-01 12:45:20|419.57|415.47|419.4|415.3|419.64|415.54|419.36|415.26|12
1633092330000|2021-10-01 12:45:30|419.38|415.28|419.25|415.15|419.45|415.35|419.25|415.15|18
1633092340000|2021-10-01 12:45:40|419.2|415.1|419.1|415|419.2|415.1|419.05|414.95|17
1633092350000|2021-10-01 12:45:50|419.15|415.05|419.04|414.94|419.24|415.14|418.95|414.85|18
1633092360000|2021-10-01 12:46:00|419.05|414.95|419|414.9|419.12|415.02|418.99|414.89|25
1633092370000|2021-10-01 12:46:10|419.02|414.92|419.1|415|419.16|415.06|419.01|414.91|24
1633092380000|2021-10-01 12:46:20|419.14|415.04|419.01|414.91|419.16|415.06|419.01|414.91|18
1633092390000|2021-10-01 12:46:30|419|414.9|419.05|414.95|419.06|414.96|418.9|414.8|17
1633092400000|2021-10-01 12:46:40|419.06|414.96|419.07|414.97|419.3|415.2|418.9|414.8|26
1633092410000|2021-10-01 12:46:50|419.05|414.95|419.18|415.08|419.18|415.08|418.97|414.87|28
1633092420000|2021-10-01 12:47:00|419.27|415.17|418.87|414.77|419.27|415.17|418.87|414.77|15
1633092430000|2021-10-01 12:47:10|418.84|414.74|418.9|414.8|418.91|414.81|418.7|414.6|21
1633092440000|2021-10-01 12:47:20|418.88|414.78|419.12|415.02|419.23|415.13|418.85|414.75|20
1633092450000|2021-10-01 12:47:30|419.1|415|419.21|415.11|419.21|415.11|419.09|414.99|13
1633092460000|2021-10-01 12:47:40|419.16|415.06|419.13|415.03|419.22|415.12|419.1|415|19
1633092470000|2021-10-01 12:47:50|419.11|415.01|419.28|415.18|419.28|415.18|419.11|415.01|14
1633092480000|2021-10-01 12:48:00|419.25|415.15|419.28|415.18|419.43|415.33|419.25|415.15|23
1633092490000|2021-10-01 12:48:10|419.23|415.13|419.11|415.01|419.23|415.13|419|414.9|19
1633092500000|2021-10-01 12:48:20|419.1|415|419.15|415.05|419.24|415.14|419.1|415|21
1633092510000|2021-10-01 12:48:30|419.11|415.01|419.15|415.05|419.18|415.08|419.1|415|10
1633092520000|2021-10-01 12:48:40|419.2|415.1|419.11|415.01|419.2|415.1|419.08|414.98|19
1633092530000|2021-10-01 12:48:50|419.12|415.02|419.15|415.05|419.18|415.08|419.11|415.01|14
1633092540000|2021-10-01 12:49:00|419.19|415.09|419.18|415.08|419.22|415.12|419.15|415.05|12
1633092550000|2021-10-01 12:49:10|419.19|415.09|419.17|415.07|419.26|415.16|419.17|415.07|16
1633092560000|2021-10-01 12:49:20|419.18|415.08|419.22|415.12|419.28|415.18|419.18|415.08|11
1633092570000|2021-10-01 12:49:30|419.25|415.15|419.4|415.3|419.41|415.31|419.22|415.12|21
1633092580000|2021-10-01 12:49:40|419.41|415.31|419.5|415.4|419.52|415.42|419.41|415.31|11
1633092590000|2021-10-01 12:49:50|419.46|415.36|419.4|415.3|419.53|415.43|419.32|415.22|12
1633092600000|2021-10-01 12:50:00|419.41|415.31|419.39|415.29|419.49|415.39|419.32|415.22|25
1633092610000|2021-10-01 12:50:10|419.34|415.24|419.6|415.5|419.62|415.52|419.32|415.22|22
1633092620000|2021-10-01 12:50:20|419.73|415.63|419.8|415.7|419.95|415.85|419.73|415.63|18
1633092630000|2021-10-01 12:50:30|419.85|415.75|419.9|415.8|419.94|415.84|419.8|415.7|21
1633092640000|2021-10-01 12:50:40|419.91|415.81|420.07|415.97|420.07|415.97|419.91|415.81|11
1633092650000|2021-10-01 12:50:50|420.1|416|420.14|416.04|420.32|416.22|420.09|415.99|25
1633092660000|2021-10-01 12:51:00|420.21|416.11|420.33|416.23|420.33|416.23|420.18|416.08|15
1633092670000|2021-10-01 12:51:10|420.3|416.2|420.39|416.29|420.42|416.32|420.3|416.2|18
1633092680000|2021-10-01 12:51:20|420.42|416.32|420.17|416.07|420.45|416.35|420.15|416.05|15
1633092690000|2021-10-01 12:51:30|420.11|416.01|420|415.9|420.11|416.01|420|415.9|8
1633092700000|2021-10-01 12:51:40|419.99|415.89|420|415.9|420.05|415.95|419.99|415.89|4
1633092710000|2021-10-01 12:51:50|420.05|415.95|420.21|416.11|420.21|416.11|420.05|415.95|11
1633092720000|2021-10-01 12:52:00|420.2|416.1|420.11|416.01|420.2|416.1|420.1|416|8
1633092730000|2021-10-01 12:52:10|420.1|416|420.07|415.97|420.11|416.01|420.07|415.97|14
1633092740000|2021-10-01 12:52:20|420.09|415.99|420|415.9|420.09|415.99|420|415.9|11
1633092750000|2021-10-01 12:52:30|420.02|415.92|419.8|415.7|420.02|415.92|419.8|415.7|8
1633092760000|2021-10-01 12:52:40|419.85|415.75|419.8|415.7|419.9|415.8|419.7|415.6|14
1633092770000|2021-10-01 12:52:50|419.77|415.67|419.7|415.6|419.8|415.7|419.66|415.56|12
1633092780000|2021-10-01 12:53:00|419.75|415.65|419.8|415.7|419.8|415.7|419.75|415.65|7
1633092790000|2021-10-01 12:53:10|419.79|415.69|419.8|415.7|419.9|415.8|419.79|415.69|14
1633092800000|2021-10-01 12:53:20|419.79|415.69|419.73|415.63|419.8|415.7|419.7|415.6|16
1633092810000|2021-10-01 12:53:30|419.71|415.61|419.67|415.57|419.73|415.63|419.67|415.57|4
1633092820000|2021-10-01 12:53:40|419.6|415.5|419.56|415.46|419.66|415.56|419.5|415.4|11
1633092830000|2021-10-01 12:53:50|419.6|415.5|419.56|415.46|419.6|415.5|419.52|415.42|10
1633092840000|2021-10-01 12:54:00|419.55|415.45|419.71|415.61|419.75|415.65|419.55|415.45|11
1633092850000|2021-10-01 12:54:10|419.67|415.57|419.62|415.52|419.72|415.62|419.52|415.42|16
1633092860000|2021-10-01 12:54:20|419.64|415.54|419.7|415.6|419.71|415.61|419.64|415.54|7
1633092870000|2021-10-01 12:54:30|419.64|415.54|419.46|415.36|419.64|415.54|419.45|415.35|17
1633092880000|2021-10-01 12:54:40|419.48|415.38|419.45|415.35|419.53|415.43|419.4|415.3|14
1633092890000|2021-10-01 12:54:50|419.41|415.31|419.43|415.33|419.44|415.34|419.3|415.2|18
1633092900000|2021-10-01 12:55:00|419.31|415.21|419.35|415.25|419.4|415.3|419.3|415.2|8
1633092910000|2021-10-01 12:55:10|419.38|415.28|419.52|415.42|419.58|415.48|419.35|415.25|18
1633092920000|2021-10-01 12:55:20|419.55|415.45|419.65|415.55|419.65|415.55|419.55|415.45|11
1633092930000|2021-10-01 12:55:30|419.6|415.5|419.67|415.57|419.71|415.61|419.58|415.48|14
1633092940000|2021-10-01 12:55:40|419.66|415.56|419.65|415.55|419.66|415.56|419.65|415.55|2
1633092950000|2021-10-01 12:55:50|419.67|415.57|419.67|415.57|419.67|415.57|419.66|415.56|5
1633092960000|2021-10-01 12:56:00|419.66|415.56|419.67|415.57|419.74|415.64|419.66|415.56|18
1633092970000|2021-10-01 12:56:10|419.68|415.58|419.7|415.6|419.7|415.6|419.68|415.58|6
1633092990000|2021-10-01 12:56:30|419.64|415.54|419.64|415.54|419.64|415.54|419.64|415.54|1
1633093000000|2021-10-01 12:56:40|419.56|415.46|419.59|415.49|419.6|415.5|419.5|415.4|6
1633093010000|2021-10-01 12:56:50|419.6|415.5|419.6|415.5|419.6|415.5|419.6|415.5|1
1633093020000|2021-10-01 12:57:00|419.63|415.53|419.66|415.56|419.7|415.6|419.62|415.52|9
1633093030000|2021-10-01 12:57:10|419.6|415.5|419.55|415.45|419.62|415.52|419.55|415.45|20
1633093040000|2021-10-01 12:57:20|419.6|415.5|419.49|415.39|419.6|415.5|419.49|415.39|13
1633093050000|2021-10-01 12:57:30|419.5|415.4|419.31|415.21|419.5|415.4|419.3|415.2|11
1633093060000|2021-10-01 12:57:40|419.3|415.2|419.39|415.29|419.41|415.31|419.27|415.17|15
1633093070000|2021-10-01 12:57:50|419.45|415.35|419.5|415.4|419.5|415.4|419.45|415.35|13
1633093080000|2021-10-01 12:58:00|419.46|415.36|419.46|415.36|419.46|415.36|419.46|415.36|1
1633093090000|2021-10-01 12:58:10|419.5|415.4|419.89|415.79|419.91|415.81|419.5|415.4|19
1633093100000|2021-10-01 12:58:20|419.88|415.78|419.91|415.81|419.95|415.85|419.8|415.7|21
1633093110000|2021-10-01 12:58:30|419.87|415.77|419.87|415.77|419.91|415.81|419.85|415.75|15
1633093120000|2021-10-01 12:58:40|419.9|415.8|419.8|415.7|419.9|415.8|419.76|415.66|5
1633093130000|2021-10-01 12:58:50|419.79|415.69|419.8|415.7|419.8|415.7|419.76|415.66|6
1633093140000|2021-10-01 12:59:00|419.75|415.65|419.7|415.6|419.8|415.7|419.65|415.55|18
1633093150000|2021-10-01 12:59:10|419.72|415.62|419.65|415.55|419.72|415.62|419.65|415.55|12
1633093160000|2021-10-01 12:59:20|419.66|415.56|419.6|415.5|419.67|415.57|419.59|415.49|18
1633093170000|2021-10-01 12:59:30|419.61|415.51|419.61|415.51|419.62|415.52|419.54|415.44|12
1633093180000|2021-10-01 12:59:40|419.58|415.48|419.5|415.4|419.58|415.48|419.49|415.39|5
1633093190000|2021-10-01 12:59:50|419.52|415.42|419.56|415.46|419.6|415.5|419.5|415.4|7
1633093200000|2021-10-01 13:00:00|419.57|415.47|419.85|415.75|419.85|415.75|419.57|415.47|19
1633093210000|2021-10-01 13:00:10|419.89|415.79|420.22|416.12|420.22|416.12|419.87|415.77|23
1633093220000|2021-10-01 13:00:20|420.2|416.1|420.3|416.2|420.3|416.2|420.2|416.1|7
1633093230000|2021-10-01 13:00:30|420.28|416.18|420.42|416.32|420.43|416.33|420.28|416.18|9
1633093240000|2021-10-01 13:00:40|420.45|416.35|421.19|417.09|421.19|417.09|420.45|416.35|26
1633093250000|2021-10-01 13:00:50|421.16|417.06|421.33|417.23|421.39|417.29|421.16|417.06|22
1633093260000|2021-10-01 13:01:00|421.35|417.25|421.21|417.11|421.36|417.26|421.21|417.11|27
1633093270000|2021-10-01 13:01:10|421.24|417.14|421.24|417.14|421.26|417.16|421.22|417.12|14
1633093280000|2021-10-01 13:01:20|421.25|417.15|421.23|417.13|421.31|417.21|421.22|417.12|24
1633093290000|2021-10-01 13:01:30|421.18|417.08|421.37|417.27|421.37|417.27|421.15|417.05|22
1633093300000|2021-10-01 13:01:40|421.38|417.28|421.38|417.28|421.38|417.28|421.34|417.24|8
1633093310000|2021-10-01 13:01:50|421.39|417.29|421.33|417.23|421.39|417.29|421.33|417.23|8
1633093320000|2021-10-01 13:02:00|421.32|417.22|420.95|416.85|421.32|417.22|420.95|416.85|21
1633093330000|2021-10-01 13:02:10|420.99|416.89|420.7|416.6|420.99|416.89|420.7|416.6|14
1633093340000|2021-10-01 13:02:20|420.65|416.55|420.55|416.45|420.65|416.55|420.55|416.45|11
1633093350000|2021-10-01 13:02:30|420.5|416.4|420.35|416.25|420.52|416.42|420.35|416.25|13
1633093360000|2021-10-01 13:02:40|420.37|416.27|420.4|416.3|420.45|416.35|420.35|416.25|8
1633093370000|2021-10-01 13:02:50|420.38|416.28|420.4|416.3|420.43|416.33|420.33|416.23|20
1633093380000|2021-10-01 13:03:00|420.39|416.29|420.35|416.25|420.44|416.34|420.35|416.25|9
1633093390000|2021-10-01 13:03:10|420.38|416.28|420.51|416.41|420.55|416.45|420.36|416.26|19
1633093400000|2021-10-01 13:03:20|420.63|416.53|420.68|416.58|420.72|416.62|420.62|416.52|14
1633093410000|2021-10-01 13:03:30|420.65|416.55|420.73|416.63|420.74|416.64|420.62|416.52|13
1633093420000|2021-10-01 13:03:40|420.74|416.64|420.74|416.64|420.75|416.65|420.7|416.6|8
1633093430000|2021-10-01 13:03:50|420.73|416.63|420.69|416.59|420.75|416.65|420.69|416.59|19
1633093440000|2021-10-01 13:04:00|420.71|416.61|420.76|416.66|420.76|416.66|420.69|416.59|14
1633093450000|2021-10-01 13:04:10|420.77|416.67|420.72|416.62|420.78|416.68|420.71|416.61|10
1633093460000|2021-10-01 13:04:20|420.71|416.61|420.74|416.64|420.78|416.68|420.71|416.61|9
1633093470000|2021-10-01 13:04:30|420.73|416.63|420.71|416.61|420.73|416.63|420.71|416.61|3
1633093480000|2021-10-01 13:04:40|420.7|416.6|420.71|416.61|420.71|416.61|420.7|416.6|4
1633093490000|2021-10-01 13:04:50|420.7|416.6|420.74|416.64|420.75|416.65|420.7|416.6|6
1633093500000|2021-10-01 13:05:00|420.75|416.65|420.71|416.61|420.83|416.73|420.7|416.6|19
1633093510000|2021-10-01 13:05:10|420.7|416.6|420.78|416.68|420.8|416.7|420.7|416.6|14
1633093520000|2021-10-01 13:05:20|420.77|416.67|420.8|416.7|420.8|416.7|420.77|416.67|6
1633093530000|2021-10-01 13:05:30|420.81|416.71|420.91|416.81|420.91|416.81|420.77|416.67|10
1633093540000|2021-10-01 13:05:40|420.92|416.82|420.96|416.86|420.96|416.86|420.9|416.8|14
1633093550000|2021-10-01 13:05:50|420.93|416.83|420.97|416.87|420.97|416.87|420.92|416.82|4
1633093560000|2021-10-01 13:06:00|421|416.9|421|416.9|421.01|416.91|420.99|416.89|6
1633093570000|2021-10-01 13:06:10|421.01|416.91|421.32|417.22|421.32|417.22|420.98|416.88|20
1633093580000|2021-10-01 13:06:20|421.36|417.26|421.15|417.05|421.36|417.26|421.1|417|15
1633093590000|2021-10-01 13:06:30|421.1|417|421.04|416.94|421.15|417.05|421.04|416.94|16
1633093600000|2021-10-01 13:06:40|421.03|416.93|421|416.9|421.15|417.05|420.95|416.85|17
1633093610000|2021-10-01 13:06:50|421.06|416.96|421.07|416.97|421.07|416.97|421.06|416.96|2
1633093620000|2021-10-01 13:07:00|421.1|417|421.23|417.13|421.23|417.13|421.02|416.92|17
1633093630000|2021-10-01 13:07:10|421.24|417.14|421|416.9|421.29|417.19|421|416.9|19
1633093640000|2021-10-01 13:07:20|421.02|416.92|420.9|416.8|421.02|416.92|420.9|416.8|16
1633093650000|2021-10-01 13:07:30|420.91|416.81|421.03|416.93|421.03|416.93|420.89|416.79|12
1633093660000|2021-10-01 13:07:40|421.04|416.94|421.09|416.99|421.09|416.99|421.04|416.94|14
1633093670000|2021-10-01 13:07:50|421.12|417.02|421.09|416.99|421.12|417.02|421.07|416.97|9
1633093680000|2021-10-01 13:08:00|421.14|417.04|421.16|417.06|421.2|417.1|421.12|417.02|15
1633093690000|2021-10-01 13:08:10|421.12|417.02|421.18|417.08|421.19|417.09|421.12|417.02|18
1633093700000|2021-10-01 13:08:20|421.17|417.07|421.45|417.35|421.45|417.35|421.17|417.07|20
1633093710000|2021-10-01 13:08:30|421.43|417.33|421.44|417.34|421.53|417.43|421.43|417.33|16
1633093720000|2021-10-01 13:08:40|421.43|417.33|421.49|417.39|421.52|417.42|421.43|417.33|12
1633093730000|2021-10-01 13:08:50|421.5|417.4|421.48|417.38|421.5|417.4|421.46|417.36|10
1633093740000|2021-10-01 13:09:00|421.5|417.4|421.49|417.39|421.51|417.41|421.48|417.38|13
1633093750000|2021-10-01 13:09:10|421.5|417.4|421.52|417.42|421.52|417.42|421.5|417.4|3
1633093760000|2021-10-01 13:09:20|421.51|417.41|421.49|417.39|421.55|417.45|421.49|417.39|6
1633093770000|2021-10-01 13:09:30|421.5|417.4|421.5|417.4|421.5|417.4|421.5|417.4|1
1633093780000|2021-10-01 13:09:40|421.49|417.39|421.5|417.4|421.5|417.4|421.49|417.39|2
1633093790000|2021-10-01 13:09:50|421.4|417.3|421.32|417.22|421.4|417.3|421.32|417.22|6
1633093800000|2021-10-01 13:10:00|421.33|417.23|421.31|417.21|421.33|417.23|421.31|417.21|5
1633093810000|2021-10-01 13:10:10|421.22|417.12|420.99|416.89|421.22|417.12|420.99|416.89|16
1633093820000|2021-10-01 13:10:20|420.98|416.88|420.8|416.7|420.98|416.88|420.8|416.7|10
1633093830000|2021-10-01 13:10:30|420.7|416.6|420.7|416.6|420.75|416.65|420.69|416.59|13
1633093840000|2021-10-01 13:10:40|420.69|416.59|420.62|416.52|420.69|416.59|420.55|416.45|15
1633093850000|2021-10-01 13:10:50|420.61|416.51|420.55|416.45|420.61|416.51|420.5|416.4|4
1633093860000|2021-10-01 13:11:00|420.49|416.39|420.57|416.47|420.62|416.52|420.49|416.39|10
1633093870000|2021-10-01 13:11:10|420.69|416.59|421.16|417.06|421.16|417.06|420.69|416.59|16
1633093880000|2021-10-01 13:11:20|421.14|417.04|421.31|417.21|421.32|417.22|421.14|417.04|12
1633093890000|2021-10-01 13:11:30|421.35|417.25|421.31|417.21|421.35|417.25|421.31|417.21|2
1633093900000|2021-10-01 13:11:40|421.3|417.2|421.1|417|421.31|417.21|421.1|417|5
1633093910000|2021-10-01 13:11:50|421.09|416.99|420.92|416.82|421.09|416.99|420.9|416.8|14
1633093920000|2021-10-01 13:12:00|420.9|416.8|420.92|416.82|420.94|416.84|420.9|416.8|11
1633093930000|2021-10-01 13:12:10|420.91|416.81|420.92|416.82|420.94|416.84|420.91|416.81|7
1633093940000|2021-10-01 13:12:20|420.9|416.8|421.02|416.92|421.02|416.92|420.85|416.75|13
1633093950000|2021-10-01 13:12:30|421.01|416.91|421|416.9|421.03|416.93|420.99|416.89|9
1633093960000|2021-10-01 13:12:40|421.02|416.92|421.04|416.94|421.04|416.94|420.98|416.88|10
1633093970000|2021-10-01 13:12:50|421|416.9|421.02|416.92|421.02|416.92|421|416.9|3
1633093980000|2021-10-01 13:13:00|421.04|416.94|421.13|417.03|421.13|417.03|421|416.9|11
1633093990000|2021-10-01 13:13:10|421.1|417|421.24|417.14|421.24|417.14|421.1|417|8
1633094000000|2021-10-01 13:13:20|421.25|417.15|421.28|417.18|421.28|417.18|421.23|417.13|5
1633094010000|2021-10-01 13:13:30|421.25|417.15|421.13|417.03|421.25|417.15|421.1|417|9
1633094020000|2021-10-01 13:13:40|421.14|417.04|421.08|416.98|421.14|417.04|421.08|416.98|11
1633094030000|2021-10-01 13:13:50|421.11|417.01|421.11|417.01|421.12|417.02|421.1|417|11
1633094040000|2021-10-01 13:14:00|421.12|417.02|421.14|417.04|421.15|417.05|421.11|417.01|8
1633094050000|2021-10-01 13:14:10|421.15|417.05|421.23|417.13|421.23|417.13|421.13|417.03|14
1633094060000|2021-10-01 13:14:20|421.22|417.12|421.46|417.36|421.48|417.38|421.22|417.12|14
1633094070000|2021-10-01 13:14:30|421.47|417.37|421.44|417.34|421.51|417.41|421.44|417.34|17
1633094080000|2021-10-01 13:14:40|421.46|417.36|421.5|417.4|421.54|417.44|421.45|417.35|14
1633094090000|2021-10-01 13:14:50|421.53|417.43|421.2|417.1|421.53|417.43|421.2|417.1|8
1633094100000|2021-10-01 13:15:00|421.16|417.06|420.99|416.89|421.16|417.06|420.99|416.89|9
1633094110000|2021-10-01 13:15:10|421|416.9|420.93|416.83|421|416.9|420.92|416.82|12
1633094120000|2021-10-01 13:15:20|420.91|416.81|420.92|416.82|420.93|416.83|420.9|416.8|4
1633094130000|2021-10-01 13:15:30|420.9|416.8|421.21|417.11|421.21|417.11|420.9|416.8|10
1633094140000|2021-10-01 13:15:40|421.11|417.01|421.28|417.18|421.28|417.18|421.1|417|18
1633094150000|2021-10-01 13:15:50|421.31|417.21|421.18|417.08|421.33|417.23|421.16|417.06|13
1633094160000|2021-10-01 13:16:00|421.19|417.09|421.16|417.06|421.19|417.09|421.08|416.98|16
1633094170000|2021-10-01 13:16:10|421.2|417.1|421.31|417.21|421.31|417.21|421.16|417.06|23
1633094180000|2021-10-01 13:16:20|421.32|417.22|421.3|417.2|421.34|417.24|421.29|417.19|16
1633094190000|2021-10-01 13:16:30|421.29|417.19|421.32|417.22|421.33|417.23|421.29|417.19|5
1633094200000|2021-10-01 13:16:40|421.33|417.23|421.11|417.01|421.33|417.23|421.1|417|21
1633094210000|2021-10-01 13:16:50|421.1|417|421.02|416.92|421.15|417.05|421.02|416.92|5
1633094220000|2021-10-01 13:17:00|421.05|416.95|421.13|417.03|421.13|417.03|421.05|416.95|4
1633094230000|2021-10-01 13:17:10|421.1|417|421.07|416.97|421.1|417|421.07|416.97|2
1633094240000|2021-10-01 13:17:20|421.08|416.98|421.14|417.04|421.14|417.04|421.05|416.95|17
1633094250000|2021-10-01 13:17:30|421.11|417.01|421.25|417.15|421.28|417.18|421.11|417.01|16
1633094260000|2021-10-01 13:17:40|421.3|417.2|421.45|417.35|421.47|417.37|421.3|417.2|11
1633094270000|2021-10-01 13:17:50|421.42|417.32|421.43|417.33|421.44|417.34|421.39|417.29|11
1633094280000|2021-10-01 13:18:00|421.45|417.35|421.41|417.31|421.49|417.39|421.38|417.28|10
1633094290000|2021-10-01 13:18:10|421.4|417.3|421.51|417.41|421.51|417.41|421.4|417.3|7
1633094300000|2021-10-01 13:18:20|421.47|417.37|421.43|417.33|421.47|417.37|421.43|417.33|5
1633094310000|2021-10-01 13:18:30|421.4|417.3|421.15|417.05|421.4|417.3|421.15|417.05|10
1633094320000|2021-10-01 13:18:40|421.16|417.06|421.1|417|421.16|417.06|421.1|417|12
1633094330000|2021-10-01 13:18:50|421.09|416.99|420.86|416.76|421.09|416.99|420.8|416.7|16
1633094340000|2021-10-01 13:19:00|420.81|416.71|420.8|416.7|420.86|416.76|420.79|416.69|8
1633094350000|2021-10-01 13:19:10|420.81|416.71|420.48|416.38|420.81|416.71|420.44|416.34|18
1633094360000|2021-10-01 13:19:20|420.49|416.39|420.33|416.23|420.49|416.39|420.24|416.14|20
1633094370000|2021-10-01 13:19:30|420.32|416.22|420.3|416.2|420.33|416.23|420.3|416.2|6
1633094380000|2021-10-01 13:19:40|420.21|416.11|420.3|416.2|420.33|416.23|420.18|416.08|9
1633094390000|2021-10-01 13:19:50|420.28|416.18|420.16|416.06|420.3|416.2|420.15|416.05|6
1633094400000|2021-10-01 13:20:00|420.23|416.13|420.25|416.15|420.4|416.3|420.2|416.1|17
1633094410000|2021-10-01 13:20:10|420.2|416.1|420.25|416.15|420.25|416.15|420.18|416.08|6
1633094420000|2021-10-01 13:20:20|420.2|416.1|420.15|416.05|420.2|416.1|420.09|415.99|7
1633094430000|2021-10-01 13:20:30|420.2|416.1|420.25|416.15|420.3|416.2|420.1|416|13
1633094440000|2021-10-01 13:20:40|420.21|416.11|420.3|416.2|420.3|416.2|420.21|416.11|5
1633094450000|2021-10-01 13:20:50|420.29|416.19|420.34|416.24|420.39|416.29|420.27|416.17|9
1633094460000|2021-10-01 13:21:00|420.33|416.23|420.5|416.4|420.59|416.49|420.3|416.2|27
1633094470000|2021-10-01 13:21:10|420.53|416.43|420.6|416.5|420.62|416.52|420.5|416.4|11
1633094480000|2021-10-01 13:21:20|420.62|416.52|420.69|416.59|420.71|416.61|420.57|416.47|13
1633094490000|2021-10-01 13:21:30|420.7|416.6|420.98|416.88|420.98|416.88|420.65|416.55|16
1633094500000|2021-10-01 13:21:40|420.95|416.85|420.94|416.84|420.97|416.87|420.92|416.82|8
1633094510000|2021-10-01 13:21:50|420.97|416.87|421|416.9|421|416.9|420.86|416.76|13
1633094520000|2021-10-01 13:22:00|421.02|416.92|421.02|416.92|421.07|416.97|420.96|416.86|20
1633094530000|2021-10-01 13:22:10|421.01|416.91|420.91|416.81|421.01|416.91|420.9|416.8|14
1633094540000|2021-10-01 13:22:20|420.94|416.84|421.03|416.93|421.1|417|420.94|416.84|20
1633094550000|2021-10-01 13:22:30|421.05|416.95|421.26|417.16|421.29|417.19|421.03|416.93|19
1633094560000|2021-10-01 13:22:40|421.3|417.2|421.5|417.4|421.56|417.46|421.3|417.2|19
1633094570000|2021-10-01 13:22:50|421.53|417.43|421.49|417.39|421.54|417.44|421.47|417.37|9
1633094580000|2021-10-01 13:23:00|421.5|417.4|421.51|417.41|421.55|417.45|421.49|417.39|16
1633094590000|2021-10-01 13:23:10|421.49|417.39|421.48|417.38|421.54|417.44|421.48|417.38|16
1633094600000|2021-10-01 13:23:20|421.5|417.4|421.51|417.41|421.53|417.43|421.49|417.39|12
1633094610000|2021-10-01 13:23:30|421.49|417.39|421.42|417.32|421.53|417.43|421.41|417.31|19
1633094620000|2021-10-01 13:23:40|421.4|417.3|421.38|417.28|421.4|417.3|421.37|417.27|13
1633094630000|2021-10-01 13:23:50|421.36|417.26|421.33|417.23|421.37|417.27|421.3|417.2|14
1633094640000|2021-10-01 13:24:00|421.35|417.25|421.36|417.26|421.38|417.28|421.29|417.19|10
1633094650000|2021-10-01 13:24:10|421.4|417.3|421.15|417.05|421.4|417.3|421.15|417.05|14
1633094660000|2021-10-01 13:24:20|421.2|417.1|421.18|417.08|421.25|417.15|421.17|417.07|9
1633094670000|2021-10-01 13:24:30|421.19|417.09|421.21|417.11|421.3|417.2|421.15|417.05|17
1633094680000|2021-10-01 13:24:40|421.25|417.15|421.45|417.35|421.45|417.35|421.25|417.15|19
1633094690000|2021-10-01 13:24:50|421.47|417.37|421.43|417.33|421.5|417.4|421.42|417.32|6
1633094700000|2021-10-01 13:25:00|421.4|417.3|421.35|417.25|421.4|417.3|421.33|417.23|17
1633094710000|2021-10-01 13:25:10|421.39|417.29|421.48|417.38|421.49|417.39|421.33|417.23|18
1633094720000|2021-10-01 13:25:20|421.46|417.36|421.63|417.53|421.64|417.54|421.45|417.35|22
1633094730000|2021-10-01 13:25:30|421.64|417.54|421.93|417.83|421.94|417.84|421.63|417.53|20
1633094740000|2021-10-01 13:25:40|421.96|417.86|422|417.9|422.02|417.92|421.93|417.83|14
1633094750000|2021-10-01 13:25:50|422.02|417.92|422.05|417.95|422.06|417.96|421.99|417.89|7
1633094760000|2021-10-01 13:26:00|422.06|417.96|421.75|417.65|422.06|417.96|421.74|417.64|19
1633094770000|2021-10-01 13:26:10|421.85|417.75|421.74|417.64|421.86|417.76|421.67|417.57|22
1633094780000|2021-10-01 13:26:20|421.79|417.69|421.73|417.63|421.79|417.69|421.66|417.56|8
1633094790000|2021-10-01 13:26:30|421.74|417.64|421.76|417.66|421.76|417.66|421.73|417.63|7
1633094800000|2021-10-01 13:26:40|421.74|417.64|421.73|417.63|421.82|417.72|421.7|417.6|16
1633094810000|2021-10-01 13:26:50|421.72|417.62|421.73|417.63|421.73|417.63|421.69|417.59|6
1633094820000|2021-10-01 13:27:00|421.74|417.64|421.75|417.65|421.79|417.69|421.71|417.61|11
1633094830000|2021-10-01 13:27:10|421.76|417.66|421.57|417.47|421.77|417.67|421.54|417.44|16
1633094840000|2021-10-01 13:27:20|421.52|417.42|421.37|417.27|421.57|417.47|421.34|417.24|12
1633094850000|2021-10-01 13:27:30|421.39|417.29|421.53|417.43|421.54|417.44|421.38|417.28|12
1633094860000|2021-10-01 13:27:40|421.63|417.53|422.13|418.03|422.25|418.15|421.63|417.53|28
1633094870000|2021-10-01 13:27:50|422.12|418.02|421.94|417.84|422.14|418.04|421.94|417.84|21
1633094880000|2021-10-01 13:28:00|421.99|417.89|422.06|417.96|422.11|418.01|421.87|417.77|18
1633094890000|2021-10-01 13:28:10|422.04|417.94|422.5|418.4|422.52|418.42|422.04|417.94|24
1633094900000|2021-10-01 13:28:20|422.52|418.42|422.61|418.51|422.63|418.53|422.4|418.3|14
1633094910000|2021-10-01 13:28:30|422.59|418.49|422.43|418.33|422.59|418.49|422.43|418.33|19
1633094920000|2021-10-01 13:28:40|422.4|418.3|422.55|418.45|422.55|418.45|422.24|418.14|23
1633094930000|2021-10-01 13:28:50|422.5|418.4|423.17|419.07|423.17|419.07|422.46|418.36|24
1633094940000|2021-10-01 13:29:00|423.1|419|423.76|419.66|423.8|419.7|423.1|419|27
1633094950000|2021-10-01 13:29:10|423.82|419.72|424.1|420|424.29|420.19|423.79|419.69|16
1633094960000|2021-10-01 13:29:20|424.09|419.99|423.57|419.47|424.12|420.02|423.38|419.28|31
1633094970000|2021-10-01 13:29:30|423.56|419.46|423.17|419.07|423.56|419.46|423.09|418.99|33
1633094980000|2021-10-01 13:29:40|423.15|419.05|423.33|419.23|423.44|419.34|423.15|419.05|21
1633094990000|2021-10-01 13:29:50|423.23|419.13|423.13|419.03|423.31|419.21|423.1|419|25
1633095000000|2021-10-01 13:30:00|423.12|419.02|423.02|418.92|423.15|419.05|422.98|418.88|17
1633095010000|2021-10-01 13:30:10|423.05|418.95|423.4|419.3|423.42|419.32|423.04|418.94|25
1633095020000|2021-10-01 13:30:20|423.47|419.37|424.07|419.97|424.07|419.97|423.47|419.37|17
1633095030000|2021-10-01 13:30:30|424.02|419.92|423.96|419.86|424.15|420.05|423.94|419.84|15
1633095040000|2021-10-01 13:30:40|424|419.9|424.32|420.22|424.49|420.39|424|419.9|20
1633095050000|2021-10-01 13:30:50|424.35|420.25|424.15|420.05|424.47|420.37|424.13|420.03|18
1633095060000|2021-10-01 13:31:00|424.16|420.06|423.82|419.72|424.2|420.1|423.7|419.6|29
1633095070000|2021-10-01 13:31:10|423.9|419.8|423.86|419.76|424.14|420.04|423.86|419.76|24
1633095080000|2021-10-01 13:31:20|423.77|419.67|423.36|419.26|423.79|419.69|423.35|419.25|19
1633095090000|2021-10-01 13:31:30|423.37|419.27|423.05|418.95|423.37|419.27|423.05|418.95|25
1633095100000|2021-10-01 13:31:40|423|418.9|422.85|418.75|423|418.9|422.85|418.75|12
1633095110000|2021-10-01 13:31:50|422.91|418.81|423.06|418.96|423.15|419.05|422.8|418.7|16
1633095120000|2021-10-01 13:32:00|423.07|418.97|422.85|418.75|423.09|418.99|422.85|418.75|26
1633095130000|2021-10-01 13:32:10|422.86|418.76|422.86|418.76|422.99|418.89|422.8|418.7|19
1633095140000|2021-10-01 13:32:20|422.97|418.87|422.89|418.79|422.97|418.87|422.84|418.74|7
1633095150000|2021-10-01 13:32:30|423.02|418.92|423.07|418.97|423.19|419.09|422.93|418.83|21
1633095160000|2021-10-01 13:32:40|423.08|418.98|422.39|418.29|423.08|418.98|422.39|418.29|11
1633095170000|2021-10-01 13:32:50|422.31|418.21|421.88|417.78|422.46|418.36|421.88|417.78|30
1633095180000|2021-10-01 13:33:00|421.85|417.75|421.5|417.4|421.85|417.75|421.5|417.4|26
1633095190000|2021-10-01 13:33:10|421.47|417.37|421.17|417.07|421.47|417.37|421.17|417.07|13
1633095200000|2021-10-01 13:33:20|421.18|417.08|420.88|416.78|421.18|417.08|420.85|416.75|19
1633095210000|2021-10-01 13:33:30|420.91|416.81|420.95|416.85|421.01|416.91|420.89|416.79|18
1633095220000|2021-10-01 13:33:40|421.01|416.91|421.05|416.95|421.1|417|420.91|416.81|18
1633095230000|2021-10-01 13:33:50|421.06|416.96|421.08|416.98|421.15|417.05|421.06|416.96|9
1633095240000|2021-10-01 13:34:00|421.09|416.99|421.13|417.03|421.17|417.07|421|416.9|18
1633095250000|2021-10-01 13:34:10|421.2|417.1|421.55|417.45|421.55|417.45|421.17|417.07|11
1633095260000|2021-10-01 13:34:20|421.5|417.4|421.22|417.12|421.54|417.44|421.21|417.11|12
1633095270000|2021-10-01 13:34:30|421.18|417.08|421|416.9|421.2|417.1|421|416.9|14
1633095280000|2021-10-01 13:34:40|421.01|416.91|420.97|416.87|421.02|416.92|420.97|416.87|6
1633095290000|2021-10-01 13:34:50|420.98|416.88|420.81|416.71|420.98|416.88|420.81|416.71|8
1633095300000|2021-10-01 13:35:00|420.8|416.7|420.77|416.67|420.8|416.7|420.73|416.63|15
1633095310000|2021-10-01 13:35:10|420.76|416.66|420.87|416.77|420.88|416.78|420.76|416.66|9
1633095320000|2021-10-01 13:35:20|420.89|416.79|421.18|417.08|421.18|417.08|420.87|416.77|16
1633095330000|2021-10-01 13:35:30|421.19|417.09|421.34|417.24|421.62|417.52|421.19|417.09|21
1633095340000|2021-10-01 13:35:40|421.39|417.29|421.2|417.1|421.41|417.31|421.2|417.1|12
1633095350000|2021-10-01 13:35:50|421.21|417.11|421.21|417.11|421.21|417.11|421.02|416.92|12
1633095360000|2021-10-01 13:36:00|421.23|417.13|421.5|417.4|421.5|417.4|421.21|417.11|21
1633095370000|2021-10-01 13:36:10|421.49|417.39|421.57|417.47|421.57|417.47|421.48|417.38|15
1633095380000|2021-10-01 13:36:20|421.56|417.46|421.5|417.4|421.56|417.46|421.47|417.37|15
1633095390000|2021-10-01 13:36:30|421.52|417.42|421.49|417.39|421.52|417.42|421.49|417.39|12
1633095400000|2021-10-01 13:36:40|421.51|417.41|421.35|417.25|421.53|417.43|421.35|417.25|18
1633095410000|2021-10-01 13:36:50|421.33|417.23|421.2|417.1|421.33|417.23|421.2|417.1|10
1633095420000|2021-10-01 13:37:00|421.21|417.11|421.11|417.01|421.21|417.11|421.1|417|13
1633095430000|2021-10-01 13:37:10|421.12|417.02|421.17|417.07|421.29|417.19|421.12|417.02|19
1633095440000|2021-10-01 13:37:20|421.18|417.08|421.15|417.05|421.22|417.12|421.1|417|12
1633095450000|2021-10-01 13:37:30|421.21|417.11|421.3|417.2|421.3|417.2|421.21|417.11|13
1633095460000|2021-10-01 13:37:40|421.31|417.21|421.18|417.08|421.39|417.29|421.16|417.06|17
1633095470000|2021-10-01 13:37:50|421.16|417.06|421.13|417.03|421.16|417.06|421.1|417|12
1633095480000|2021-10-01 13:38:00|421.14|417.04|421.28|417.18|421.29|417.19|421.14|417.04|20
1633095490000|2021-10-01 13:38:10|421.25|417.15|421.28|417.18|421.28|417.18|421.25|417.15|4
1633095500000|2021-10-01 13:38:20|421.29|417.19|421.32|417.22|421.34|417.24|421.29|417.19|4
1633095510000|2021-10-01 13:38:30|421.31|417.21|421.49|417.39|421.49|417.39|421.31|417.21|14
1633095520000|2021-10-01 13:38:40|421.4|417.3|421.53|417.43|421.57|417.47|421.4|417.3|14
1633095530000|2021-10-01 13:38:50|421.45|417.35|421.05|416.95|421.45|417.35|421.05|416.95|12
1633095540000|2021-10-01 13:39:00|421.04|416.94|420.83|416.73|421.04|416.94|420.76|416.66|15
1633095550000|2021-10-01 13:39:10|420.84|416.74|420.6|416.5|420.85|416.75|420.59|416.49|17
1633095560000|2021-10-01 13:39:20|420.63|416.53|420.46|416.36|420.63|416.53|420.42|416.32|18
1633095570000|2021-10-01 13:39:30|420.47|416.37|419.87|415.77|420.47|416.37|419.87|415.77|23
1633095580000|2021-10-01 13:39:40|419.86|415.76|420|415.9|420.1|416|419.75|415.65|32
1633095590000|2021-10-01 13:39:50|419.98|415.88|419.95|415.85|419.98|415.88|419.85|415.75|18
1633095600000|2021-10-01 13:40:00|419.98|415.88|420.13|416.03|420.17|416.07|419.94|415.84|21
1633095610000|2021-10-01 13:40:10|420.12|416.02|420.02|415.92|420.3|416.2|420.01|415.91|26
1633095620000|2021-10-01 13:40:20|420|415.9|419.76|415.66|420.01|415.91|419.76|415.66|23
1633095630000|2021-10-01 13:40:30|419.75|415.65|419.68|415.58|419.76|415.66|419.63|415.53|24
1633095640000|2021-10-01 13:40:40|419.65|415.55|419.76|415.66|419.84|415.74|419.58|415.48|20
1633095650000|2021-10-01 13:40:50|419.77|415.67|420.13|416.03|420.17|416.07|419.74|415.64|23
1633095660000|2021-10-01 13:41:00|420.12|416.02|420.11|416.01|420.21|416.11|420.09|415.99|15
1633095670000|2021-10-01 13:41:10|420.12|416.02|420|415.9|420.14|416.04|419.96|415.86|21
1633095680000|2021-10-01 13:41:20|419.95|415.85|420.05|415.95|420.05|415.95|419.92|415.82|17
1633095690000|2021-10-01 13:41:30|419.95|415.85|419.89|415.79|419.95|415.85|419.85|415.75|18
1633095700000|2021-10-01 13:41:40|419.85|415.75|419.61|415.51|419.86|415.76|419.6|415.5|14
1633095710000|2021-10-01 13:41:50|419.59|415.49|419.38|415.28|419.59|415.49|419.3|415.2|23
1633095720000|2021-10-01 13:42:00|419.35|415.25|419.3|415.2|419.45|415.35|419.3|415.2|13
1633095730000|2021-10-01 13:42:10|419.43|415.33|419.39|415.29|419.43|415.33|419.26|415.16|9
1633095740000|2021-10-01 13:42:20|419.38|415.28|419.37|415.27|419.38|415.28|419.29|415.19|16
1633095750000|2021-10-01 13:42:30|419.29|415.19|419.37|415.27|419.37|415.27|419.18|415.08|10
1633095760000|2021-10-01 13:42:40|419.23|415.13|419.25|415.15|419.37|415.27|419.21|415.11|8
1633095770000|2021-10-01 13:42:50|419.37|415.27|419.16|415.06|419.37|415.27|419.14|415.04|8
1633095780000|2021-10-01 13:43:00|418.9|414.8|418.78|414.68|418.95|414.85|418.78|414.68|16
1633095790000|2021-10-01 13:43:10|418.76|414.66|419.31|415.21|419.31|415.21|418.7|414.6|21
1633095800000|2021-10-01 13:43:20|419.37|415.27|419.4|415.3|419.58|415.48|419.25|415.15|25
1633095810000|2021-10-01 13:43:30|419.44|415.34|419.38|415.28|419.46|415.36|419.35|415.25|8
1633095820000|2021-10-01 13:43:40|419.4|415.3|419.37|415.27|419.45|415.35|419.37|415.27|16
1633095830000|2021-10-01 13:43:50|419.4|415.3|419.44|415.34|419.5|415.4|419.35|415.25|24
1633095840000|2021-10-01 13:44:00|419.43|415.33|419.44|415.34|419.49|415.39|419.42|415.32|22
1633095850000|2021-10-01 13:44:10|419.45|415.35|419.45|415.35|419.48|415.38|419.45|415.35|9
1633095860000|2021-10-01 13:44:20|419.44|415.34|419.24|415.14|419.45|415.35|419.23|415.13|20
1633095870000|2021-10-01 13:44:30|419.21|415.11|418.3|414.2|419.21|415.11|418.3|414.2|24
1633095880000|2021-10-01 13:44:40|418.32|414.22|418.1|414|418.32|414.22|417.9|413.8|19
1633095890000|2021-10-01 13:44:50|418.05|413.95|418|413.9|418.1|414|417.98|413.88|12
1633095900000|2021-10-01 13:45:00|417.9|413.8|418.24|414.14|418.26|414.16|417.82|413.72|29
1633095910000|2021-10-01 13:45:10|418.19|414.09|418.61|414.51|418.61|414.51|418.18|414.08|29
1633095920000|2021-10-01 13:45:20|418.64|414.54|418.81|414.71|418.81|414.71|418.64|414.54|17
1633095930000|2021-10-01 13:45:30|418.85|414.75|418.75|414.65|418.9|414.8|418.69|414.59|16
1633095940000|2021-10-01 13:45:40|418.85|414.75|419.29|415.19|419.3|415.2|418.84|414.74|21
1633095950000|2021-10-01 13:45:50|419.3|415.2|419.34|415.24|419.4|415.3|419.28|415.18|25
1633095960000|2021-10-01 13:46:00|419.35|415.25|419.34|415.24|419.37|415.27|419.3|415.2|17
1633095970000|2021-10-01 13:46:10|419.35|415.25|419.76|415.66|419.76|415.66|419.35|415.25|30
1633095980000|2021-10-01 13:46:20|419.75|415.65|419.86|415.76|419.93|415.83|419.75|415.65|23
1633095990000|2021-10-01 13:46:30|419.85|415.75|419.78|415.68|419.9|415.8|419.74|415.64|27
1633096000000|2021-10-01 13:46:40|419.79|415.69|419.81|415.71|419.81|415.71|419.68|415.58|24
1633096010000|2021-10-01 13:46:50|419.82|415.72|419.91|415.81|419.91|415.81|419.82|415.72|26
1633096020000|2021-10-01 13:47:00|419.89|415.79|419.65|415.55|419.93|415.83|419.65|415.55|21
1633096030000|2021-10-01 13:47:10|419.64|415.54|419.35|415.25|419.64|415.54|419.32|415.22|25
1633096040000|2021-10-01 13:47:20|419.3|415.2|419.41|415.31|419.43|415.33|419.27|415.17|17
1633096050000|2021-10-01 13:47:30|419.42|415.32|419.65|415.55|419.67|415.57|419.41|415.31|16
1633096060000|2021-10-01 13:47:40|419.7|415.6|419.98|415.88|420.01|415.91|419.66|415.56|21
1633096070000|2021-10-01 13:47:50|420|415.9|419.92|415.82|420.05|415.95|419.91|415.81|18
1633096080000|2021-10-01 13:48:00|419.94|415.84|419.75|415.65|419.94|415.84|419.75|415.65|15
1633096090000|2021-10-01 13:48:10|419.73|415.63|419.75|415.65|419.82|415.72|419.7|415.6|16
1633096100000|2021-10-01 13:48:20|419.79|415.69|420|415.9|420|415.9|419.77|415.67|14
1633096110000|2021-10-01 13:48:30|419.99|415.89|419.93|415.83|420|415.9|419.88|415.78|14
1633096120000|2021-10-01 13:48:40|419.92|415.82|420.07|415.97|420.09|415.99|419.9|415.8|13
1633096130000|2021-10-01 13:48:50|420.09|415.99|420|415.9|420.09|415.99|419.99|415.89|13
1633096140000|2021-10-01 13:49:00|420.01|415.91|420.24|416.14|420.36|416.26|420.01|415.91|20
1633096150000|2021-10-01 13:49:10|420.36|416.26|420.37|416.27|420.4|416.3|420.3|416.2|17
1633096160000|2021-10-01 13:49:20|420.38|416.28|420.49|416.39|420.51|416.41|420.35|416.25|17
1633096170000|2021-10-01 13:49:30|420.5|416.4|420.36|416.26|420.5|416.4|420.35|416.25|12
1633096180000|2021-10-01 13:49:40|420.38|416.28|420.29|416.19|420.4|416.3|420.2|416.1|20
1633096190000|2021-10-01 13:49:50|420.28|416.18|420.23|416.13|420.41|416.31|420.23|416.13|28
1633096200000|2021-10-01 13:50:00|420.2|416.1|420.1|416|420.2|416.1|420.1|416|17
1633096210000|2021-10-01 13:50:10|420.12|416.02|420.55|416.45|420.55|416.45|420.11|416.01|27
1633096220000|2021-10-01 13:50:20|420.64|416.54|421.02|416.92|421.07|416.97|420.64|416.54|24
1633096230000|2021-10-01 13:50:30|421.06|416.96|420.98|416.88|421.16|417.06|420.97|416.87|18
1633096240000|2021-10-01 13:50:40|420.96|416.86|420.99|416.89|421|416.9|420.91|416.81|13
1633096250000|2021-10-01 13:50:50|421|416.9|420.99|416.89|421.01|416.91|420.99|416.89|10
1633096260000|2021-10-01 13:51:00|420.95|416.85|421|416.9|421.01|416.91|420.85|416.75|14
1633096270000|2021-10-01 13:51:10|421.01|416.91|421.03|416.93|421.25|417.15|421.01|416.91|23
1633096280000|2021-10-01 13:51:20|421.06|416.96|421|416.9|421.06|416.96|420.93|416.83|27
1633096290000|2021-10-01 13:51:30|420.96|416.86|420.94|416.84|420.99|416.89|420.92|416.82|14
1633096300000|2021-10-01 13:51:40|420.92|416.82|420.61|416.51|420.99|416.89|420.61|416.51|21
1633096310000|2021-10-01 13:51:50|420.6|416.5|420.55|416.45|420.61|416.51|420.5|416.4|17
1633096320000|2021-10-01 13:52:00|420.5|416.4|420.62|416.52|420.7|416.6|420.5|416.4|16
1633096330000|2021-10-01 13:52:10|420.6|416.5|420.33|416.23|420.6|416.5|420.33|416.23|12
1633096340000|2021-10-01 13:52:20|420.35|416.25|420.22|416.12|420.37|416.27|420.11|416.01|14
1633096350000|2021-10-01 13:52:30|420.17|416.07|420.23|416.13|420.25|416.15|420.17|416.07|11
1633096360000|2021-10-01 13:52:40|420.2|416.1|420.15|416.05|420.2|416.1|420.11|416.01|7
1633096370000|2021-10-01 13:52:50|420.1|416|419.99|415.89|420.1|416|419.99|415.89|11
1633096380000|2021-10-01 13:53:00|419.97|415.87|420.05|415.95|420.05|415.95|419.9|415.8|17
1633096390000|2021-10-01 13:53:10|420.04|415.94|420.21|416.11|420.31|416.21|420|415.9|20
1633096400000|2021-10-01 13:53:20|420.2|416.1|420.11|416.01|420.2|416.1|420.06|415.96|17
1633096410000|2021-10-01 13:53:30|420.12|416.02|419.77|415.67|420.12|416.02|419.73|415.63|23
1633096420000|2021-10-01 13:53:40|419.73|415.63|419.79|415.69|419.86|415.76|419.72|415.62|18
1633096430000|2021-10-01 13:53:50|419.78|415.68|420.02|415.92|420.08|415.98|419.74|415.64|17
1633096440000|2021-10-01 13:54:00|420|415.9|419.78|415.68|420|415.9|419.78|415.68|14
1633096450000|2021-10-01 13:54:10|419.75|415.65|419.87|415.77|420.05|415.95|419.75|415.65|21
1633096460000|2021-10-01 13:54:20|419.95|415.85|420.03|415.93|420.06|415.96|419.88|415.78|18
1633096470000|2021-10-01 13:54:30|420.02|415.92|420.09|415.99|420.12|416.02|419.95|415.85|23
1633096480000|2021-10-01 13:54:40|420|415.9|420.01|415.91|420.02|415.92|420|415.9|5
1633096490000|2021-10-01 13:54:50|419.98|415.88|420.01|415.91|420.06|415.96|419.98|415.88|11
1633096500000|2021-10-01 13:55:00|420|415.9|420|415.9|420.01|415.91|420|415.9|5
1633096510000|2021-10-01 13:55:10|420.06|415.96|420.13|416.03|420.18|416.08|420|415.9|22
1633096520000|2021-10-01 13:55:20|420.09|415.99|420.08|415.98|420.11|416.01|420.07|415.97|12
1633096530000|2021-10-01 13:55:30|420.11|416.01|420.06|415.96|420.11|416.01|419.99|415.89|12
1633096540000|2021-10-01 13:55:40|420.1|416|419.98|415.88|420.11|416.01|419.93|415.83|15
1633096550000|2021-10-01 13:55:50|419.96|415.86|419.76|415.66|419.98|415.88|419.7|415.6|24
1633096560000|2021-10-01 13:56:00|419.73|415.63|419.65|415.55|419.75|415.65|419.65|415.55|15
1633096570000|2021-10-01 13:56:10|419.61|415.51|419.68|415.58|419.71|415.61|419.61|415.51|15
1633096580000|2021-10-01 13:56:20|419.75|415.65|419.65|415.55|419.75|415.65|419.65|415.55|7
1633096590000|2021-10-01 13:56:30|419.68|415.58|419.57|415.47|419.68|415.58|419.54|415.44|17
1633096600000|2021-10-01 13:56:40|419.55|415.45|419.52|415.42|419.64|415.54|419.5|415.4|11
1633096610000|2021-10-01 13:56:50|419.51|415.41|419.62|415.52|419.62|415.52|419.5|415.4|14
1633096620000|2021-10-01 13:57:00|419.61|415.51|419.8|415.7|419.9|415.8|419.5|415.4|15
1633096630000|2021-10-01 13:57:10|419.83|415.73|420.01|415.91|420.02|415.92|419.82|415.72|12
1633096640000|2021-10-01 13:57:20|420.02|415.92|420.16|416.06|420.17|416.07|420|415.9|18
1633096650000|2021-10-01 13:57:30|420.14|416.04|420.09|415.99|420.16|416.06|420.09|415.99|13
1633096660000|2021-10-01 13:57:40|420.14|416.04|420.1|416|420.16|416.06|420.09|415.99|11
1633096670000|2021-10-01 13:57:50|420.15|416.05|420.16|416.06|420.16|416.06|420.14|416.04|7
1633096680000|2021-10-01 13:58:00|420.14|416.04|420.12|416.02|420.16|416.06|420.12|416.02|12
1633096690000|2021-10-01 13:58:10|420.08|415.98|419.83|415.73|420.14|416.04|419.83|415.73|16
1633096700000|2021-10-01 13:58:20|419.8|415.7|419.61|415.51|419.8|415.7|419.59|415.49|15
1633096710000|2021-10-01 13:58:30|419.63|415.53|419.5|415.4|419.63|415.53|419.5|415.4|14
1633096720000|2021-10-01 13:58:40|419.43|415.33|419.02|414.92|419.47|415.37|419.02|414.92|16
1633096730000|2021-10-01 13:58:50|419.03|414.93|418.41|414.31|419.13|415.03|418.37|414.27|29
1633096740000|2021-10-01 13:59:00|418.35|414.25|418.63|414.53|418.67|414.57|418.35|414.25|19
1633096750000|2021-10-01 13:59:10|418.65|414.55|418.8|414.7|418.82|414.72|418.63|414.53|23
1633096760000|2021-10-01 13:59:20|418.79|414.69|418.59|414.49|418.8|414.7|418.55|414.45|18
1633096770000|2021-10-01 13:59:30|418.63|414.53|418.62|414.52|418.64|414.54|418.49|414.39|17
1633096780000|2021-10-01 13:59:40|418.6|414.5|418.44|414.34|418.61|414.51|418.43|414.33|15
1633096790000|2021-10-01 13:59:50|418.46|414.36|418.37|414.27|418.52|414.42|418.25|414.15|17
1633096800000|2021-10-01 14:00:00|418.44|414.34|418.33|414.23|418.45|414.35|418.26|414.16|25
1633096810000|2021-10-01 14:00:10|418.27|414.17|418.9|414.8|418.9|414.8|418.27|414.17|28
1633096820000|2021-10-01 14:00:20|418.89|414.79|418.34|414.24|418.89|414.79|418.34|414.24|29
1633096830000|2021-10-01 14:00:30|418.27|414.17|418.36|414.26|418.41|414.31|418.23|414.13|28
1633096840000|2021-10-01 14:00:40|418.37|414.27|418.64|414.54|418.64|414.54|418.33|414.23|20
1633096850000|2021-10-01 14:00:50|418.65|414.55|419.07|414.97|419.15|415.05|418.61|414.51|21
1633096860000|2021-10-01 14:01:00|419.08|414.98|418.3|414.2|419.38|415.28|418.3|414.2|30
1633096870000|2021-10-01 14:01:10|418.37|414.27|418.56|414.46|418.56|414.46|418.25|414.15|27
1633096880000|2021-10-01 14:01:20|418.61|414.51|418.84|414.74|418.88|414.78|418.55|414.45|24
1633096890000|2021-10-01 14:01:30|418.82|414.72|419.32|415.22|419.32|415.22|418.8|414.7|30
1633096900000|2021-10-01 14:01:40|419.35|415.25|419.68|415.58|419.82|415.72|419.35|415.25|27
1633096910000|2021-10-01 14:01:50|419.67|415.57|419.84|415.74|419.9|415.8|419.64|415.54|28
1633096920000|2021-10-01 14:02:00|419.85|415.75|419.72|415.62|419.85|415.75|419.6|415.5|21
1633096930000|2021-10-01 14:02:10|419.71|415.61|419.73|415.63|419.73|415.63|419.54|415.44|24
1633096940000|2021-10-01 14:02:20|419.72|415.62|419.86|415.76|419.88|415.78|419.72|415.62|26
1633096950000|2021-10-01 14:02:30|419.87|415.77|420.52|416.42|420.52|416.42|419.8|415.7|28
1633096960000|2021-10-01 14:02:40|420.5|416.4|420.64|416.54|420.81|416.71|420.5|416.4|25
1633096970000|2021-10-01 14:02:50|420.66|416.56|420.42|416.32|420.66|416.56|420.37|416.27|20
1633096980000|2021-10-01 14:03:00|420.33|416.23|420.04|415.94|420.33|416.23|419.97|415.87|27
1633096990000|2021-10-01 14:03:10|420.02|415.92|420.05|415.95|420.23|416.13|420.01|415.91|15
1633097000000|2021-10-01 14:03:20|420.07|415.97|419.91|415.81|420.07|415.97|419.86|415.76|16
1633097010000|2021-10-01 14:03:30|419.92|415.82|419.94|415.84|419.98|415.88|419.91|415.81|12
1633097020000|2021-10-01 14:03:40|419.95|415.85|419.8|415.7|419.96|415.86|419.79|415.69|13
1633097030000|2021-10-01 14:03:50|419.81|415.71|419.93|415.83|419.93|415.83|419.74|415.64|16
1633097040000|2021-10-01 14:04:00|419.92|415.82|419.93|415.83|419.99|415.89|419.9|415.8|23
1633097050000|2021-10-01 14:04:10|419.98|415.88|419.9|415.8|420.07|415.97|419.9|415.8|26
1633097060000|2021-10-01 14:04:20|419.92|415.82|419.75|415.65|419.97|415.87|419.75|415.65|17
1633097070000|2021-10-01 14:04:30|419.71|415.61|419.52|415.42|419.71|415.61|419.5|415.4|11
1633097080000|2021-10-01 14:04:40|419.5|415.4|419.5|415.4|419.66|415.56|419.48|415.38|21
1633097090000|2021-10-01 14:04:50|419.47|415.37|419.49|415.39|419.61|415.51|419.44|415.34|19
1633097100000|2021-10-01 14:05:00|419.47|415.37|419.64|415.54|419.69|415.59|419.43|415.33|23
1633097110000|2021-10-01 14:05:10|419.69|415.59|419.49|415.39|419.69|415.59|419.39|415.29|23
1633097120000|2021-10-01 14:05:20|419.51|415.41|419.8|415.7|419.9|415.8|419.51|415.41|26
1633097130000|2021-10-01 14:05:30|419.91|415.81|419.76|415.66|419.91|415.81|419.65|415.55|15
1633097140000|2021-10-01 14:05:40|419.75|415.65|419.93|415.83|419.98|415.88|419.7|415.6|18
1633097150000|2021-10-01 14:05:50|419.92|415.82|419.96|415.86|419.96|415.86|419.84|415.74|13
1633097160000|2021-10-01 14:06:00|419.93|415.83|420.38|416.28|420.38|416.28|419.92|415.82|23
1633097170000|2021-10-01 14:06:10|420.39|416.29|420.48|416.38|420.6|416.5|420.34|416.24|23
1633097180000|2021-10-01 14:06:20|420.6|416.5|420.5|416.4|420.6|416.5|420.43|416.33|10
1633097190000|2021-10-01 14:06:30|420.48|416.38|420.43|416.33|420.55|416.45|420.43|416.33|15
1633097200000|2021-10-01 14:06:40|420.42|416.32|420.48|416.38|420.49|416.39|420.41|416.31|13
1633097210000|2021-10-01 14:06:50|420.47|416.37|420.59|416.49|420.6|416.5|420.47|416.37|22
1633097220000|2021-10-01 14:07:00|420.61|416.51|420.57|416.47|420.61|416.51|420.54|416.44|16
1633097230000|2021-10-01 14:07:10|420.55|416.45|420.37|416.27|420.59|416.49|420.35|416.25|20
1633097240000|2021-10-01 14:07:20|420.4|416.3|420.19|416.09|420.42|416.32|420.19|416.09|21
1633097250000|2021-10-01 14:07:30|420.18|416.08|420.03|415.93|420.19|416.09|420.02|415.92|17
1633097260000|2021-10-01 14:07:40|420.04|415.94|420.04|415.94|420.1|416|420.04|415.94|5
1633097270000|2021-10-01 14:07:50|420.05|415.95|420.07|415.97|420.07|415.97|419.9|415.8|12
1633097280000|2021-10-01 14:08:00|420.08|415.98|420.36|416.26|420.4|416.3|420.08|415.98|23
1633097290000|2021-10-01 14:08:10|420.37|416.27|420.36|416.26|420.38|416.28|420.28|416.18|7
1633097300000|2021-10-01 14:08:20|420.37|416.27|420.33|416.23|420.4|416.3|420.33|416.23|11
1633097310000|2021-10-01 14:08:30|420.34|416.24|420.46|416.36|420.46|416.36|420.34|416.24|13
1633097320000|2021-10-01 14:08:40|420.48|416.38|420.33|416.23|420.6|416.5|420.33|416.23|24
1633097330000|2021-10-01 14:08:50|420.3|416.2|420.24|416.14|420.38|416.28|420.22|416.12|16
1633097340000|2021-10-01 14:09:00|420.19|416.09|420.21|416.11|420.24|416.14|420.12|416.02|18
1633097350000|2021-10-01 14:09:10|420.22|416.12|420.19|416.09|420.23|416.13|420.13|416.03|19
1633097360000|2021-10-01 14:09:20|420.2|416.1|420.11|416.01|420.21|416.11|420.11|416.01|16
1633097370000|2021-10-01 14:09:30|420.12|416.02|419.99|415.89|420.15|416.05|419.99|415.89|15
1633097380000|2021-10-01 14:09:40|420|415.9|420.03|415.93|420.12|416.02|420|415.9|13
1633097390000|2021-10-01 14:09:50|420.04|415.94|419.95|415.85|420.04|415.94|419.95|415.85|17
1633097400000|2021-10-01 14:10:00|419.96|415.86|420.13|416.03|420.13|416.03|419.96|415.86|17
1633097410000|2021-10-01 14:10:10|420.14|416.04|420.17|416.07|420.21|416.11|420.1|416|13
1633097420000|2021-10-01 14:10:20|420.18|416.08|420.16|416.06|420.23|416.13|420.16|416.06|12
1633097430000|2021-10-01 14:10:30|420.15|416.05|419.98|415.88|420.15|416.05|419.98|415.88|10
1633097440000|2021-10-01 14:10:40|419.99|415.89|419.98|415.88|420.02|415.92|419.98|415.88|9
1633097450000|2021-10-01 14:10:50|419.99|415.89|419.96|415.86|420|415.9|419.96|415.86|5
1633097460000|2021-10-01 14:11:00|419.97|415.87|419.87|415.77|419.98|415.88|419.8|415.7|18
1633097470000|2021-10-01 14:11:10|419.88|415.78|419.97|415.87|420|415.9|419.88|415.78|11
1633097480000|2021-10-01 14:11:20|419.98|415.88|420.03|415.93|420.07|415.97|419.91|415.81|18
1633097490000|2021-10-01 14:11:30|420.06|415.96|420.08|415.98|420.1|416|420.06|415.96|6
1633097500000|2021-10-01 14:11:40|420.1|416|420.42|416.32|420.42|416.32|420.08|415.98|22
1633097510000|2021-10-01 14:11:50|420.41|416.31|420.36|416.26|420.41|416.31|420.32|416.22|8
1633097520000|2021-10-01 14:12:00|420.28|416.18|420.01|415.91|420.34|416.24|420.01|415.91|18
1633097530000|2021-10-01 14:12:10|420|415.9|419.94|415.84|420.02|415.92|419.94|415.84|18
1633097540000|2021-10-01 14:12:20|419.91|415.81|419.94|415.84|419.96|415.86|419.91|415.81|4
1633097550000|2021-10-01 14:12:30|419.96|415.86|419.91|415.81|419.96|415.86|419.9|415.8|9
1633097560000|2021-10-01 14:12:40|419.9|415.8|420.02|415.92|420.02|415.92|419.9|415.8|5
1633097570000|2021-10-01 14:12:50|420.01|415.91|419.98|415.88|420.02|415.92|419.95|415.85|9
1633097580000|2021-10-01 14:13:00|419.97|415.87|419.94|415.84|419.97|415.87|419.92|415.82|14
1633097590000|2021-10-01 14:13:10|419.95|415.85|419.9|415.8|419.95|415.85|419.9|415.8|15
1633097600000|2021-10-01 14:13:20|419.94|415.84|420.07|415.97|420.1|416|419.94|415.84|15
1633097610000|2021-10-01 14:13:30|420.08|415.98|420.23|416.13|420.23|416.13|420.08|415.98|14
1633097620000|2021-10-01 14:13:40|420.22|416.12|420.21|416.11|420.23|416.13|420.15|416.05|16
1633097630000|2021-10-01 14:13:50|420.22|416.12|420.14|416.04|420.22|416.12|420.14|416.04|13
1633097640000|2021-10-01 14:14:00|420.18|416.08|420.2|416.1|420.24|416.14|420.13|416.03|12
1633097650000|2021-10-01 14:14:10|420.24|416.14|420.1|416|420.26|416.16|420.1|416|16
1633097660000|2021-10-01 14:14:20|420.11|416.01|420.29|416.19|420.29|416.19|420.11|416.01|12
1633097670000|2021-10-01 14:14:30|420.31|416.21|420.28|416.18|420.43|416.33|420.28|416.18|12
1633097680000|2021-10-01 14:14:40|420.29|416.19|420.29|416.19|420.29|416.19|420.29|416.19|1
1633097690000|2021-10-01 14:14:50|420.28|416.18|420.3|416.2|420.39|416.29|420.28|416.18|7
1633097700000|2021-10-01 14:15:00|420.31|416.21|419.9|415.8|420.34|416.24|419.89|415.79|26
1633097710000|2021-10-01 14:15:10|419.89|415.79|420.18|416.08|420.27|416.17|419.82|415.72|26
1633097720000|2021-10-01 14:15:20|420.19|416.09|420|415.9|420.26|416.16|420|415.9|23
1633097730000|2021-10-01 14:15:30|420.05|415.95|419.84|415.74|420.05|415.95|419.8|415.7|14
1633097740000|2021-10-01 14:15:40|419.8|415.7|419.87|415.77|419.89|415.79|419.79|415.69|13
1633097750000|2021-10-01 14:15:50|419.88|415.78|419.95|415.85|420.02|415.92|419.88|415.78|10
1633097760000|2021-10-01 14:16:00|419.96|415.86|420.03|415.93|420.03|415.93|419.96|415.86|10
1633097770000|2021-10-01 14:16:10|420.05|415.95|420.05|415.95|420.08|415.98|420.04|415.94|9
1633097780000|2021-10-01 14:16:20|420.04|415.94|419.95|415.85|420.04|415.94|419.95|415.85|23
1633097790000|2021-10-01 14:16:30|419.94|415.84|419.91|415.81|419.95|415.85|419.9|415.8|9
1633097800000|2021-10-01 14:16:40|419.92|415.82|419.88|415.78|419.92|415.82|419.87|415.77|10
1633097810000|2021-10-01 14:16:50|419.84|415.74|419.72|415.62|419.86|415.76|419.71|415.61|9
1633097820000|2021-10-01 14:17:00|419.71|415.61|419.67|415.57|419.71|415.61|419.66|415.56|12
1633097830000|2021-10-01 14:17:10|419.68|415.58|419.59|415.49|419.68|415.58|419.59|415.49|14
1633097840000|2021-10-01 14:17:20|419.6|415.5|419.67|415.57|419.7|415.6|419.6|415.5|18
1633097850000|2021-10-01 14:17:30|419.66|415.56|419.64|415.54|419.71|415.61|419.64|415.54|15
1633097860000|2021-10-01 14:17:40|419.63|415.53|419.31|415.21|419.67|415.57|419.3|415.2|24
1633097870000|2021-10-01 14:17:50|419.32|415.22|419.26|415.16|419.32|415.22|419.24|415.14|15
1633097880000|2021-10-01 14:18:00|419.29|415.19|419.36|415.26|419.44|415.34|419.24|415.14|8
1633097890000|2021-10-01 14:18:10|419.39|415.29|419.56|415.46|419.63|415.53|419.39|415.29|20
1633097900000|2021-10-01 14:18:20|419.55|415.45|419.51|415.41|419.55|415.45|419.41|415.31|18
1633097910000|2021-10-01 14:18:30|419.53|415.43|419.48|415.38|419.59|415.49|419.48|415.38|12
1633097920000|2021-10-01 14:18:40|419.49|415.39|419.47|415.37|419.49|415.39|419.38|415.28|13
1633097930000|2021-10-01 14:18:50|419.42|415.32|418.89|414.79|419.42|415.32|418.82|414.72|25
1633097940000|2021-10-01 14:19:00|418.88|414.78|418.84|414.74|418.94|414.84|418.83|414.73|11
1633097950000|2021-10-01 14:19:10|418.83|414.73|418.62|414.52|418.83|414.73|418.62|414.52|22
1633097960000|2021-10-01 14:19:20|418.63|414.53|418.8|414.7|418.8|414.7|418.57|414.47|20
1633097970000|2021-10-01 14:19:30|418.81|414.71|418.89|414.79|418.89|414.79|418.8|414.7|18
1633097980000|2021-10-01 14:19:40|418.82|414.72|418.8|414.7|418.88|414.78|418.77|414.67|15
1633097990000|2021-10-01 14:19:50|418.81|414.71|418.88|414.78|418.93|414.83|418.8|414.7|15
1633098000000|2021-10-01 14:20:00|418.87|414.77|418.83|414.73|418.89|414.79|418.8|414.7|21
1633098010000|2021-10-01 14:20:10|418.88|414.78|418.88|414.78|418.93|414.83|418.83|414.73|20
1633098020000|2021-10-01 14:20:20|418.92|414.82|419.12|415.02|419.12|415.02|418.92|414.82|14
1633098030000|2021-10-01 14:20:30|419.11|415.01|419.3|415.2|419.31|415.21|419.11|415.01|20
1633098040000|2021-10-01 14:20:40|419.31|415.21|419.23|415.13|419.31|415.21|419.16|415.06|13
1633098050000|2021-10-01 14:20:50|419.18|415.08|419.15|415.05|419.18|415.08|419.1|415|12
1633098060000|2021-10-01 14:21:00|419.14|415.04|419.21|415.11|419.21|415.11|419.04|414.94|20
1633098070000|2021-10-01 14:21:10|419.2|415.1|419.04|414.94|419.28|415.18|419.04|414.94|16
1633098080000|2021-10-01 14:21:20|419|414.9|418.85|414.75|419|414.9|418.81|414.71|17
1633098090000|2021-10-01 14:21:30|418.81|414.71|418.83|414.73|418.85|414.75|418.81|414.71|13
1633098100000|2021-10-01 14:21:40|418.82|414.72|418.82|414.72|418.87|414.77|418.8|414.7|9
1633098110000|2021-10-01 14:21:50|418.8|414.7|418.8|414.7|418.85|414.75|418.8|414.7|4
1633098130000|2021-10-01 14:22:10|418.81|414.71|418.76|414.66|418.84|414.74|418.76|414.66|13
1633098140000|2021-10-01 14:22:20|418.73|414.63|418.57|414.47|418.73|414.63|418.53|414.43|17
1633098150000|2021-10-01 14:22:30|418.6|414.5|418.57|414.47|418.62|414.52|418.5|414.4|17
1633098160000|2021-10-01 14:22:40|418.55|414.45|418.41|414.31|418.66|414.56|418.41|414.31|15
1633098170000|2021-10-01 14:22:50|418.42|414.32|418.26|414.16|418.42|414.32|418.25|414.15|8
1633098180000|2021-10-01 14:23:00|418.27|414.17|418.31|414.21|418.35|414.25|418.2|414.1|14
1633098190000|2021-10-01 14:23:10|418.32|414.22|418.24|414.14|418.32|414.22|418.24|414.14|13
1633098200000|2021-10-01 14:23:20|418.28|414.18|418.14|414.04|418.28|414.18|418.14|414.04|20
1633098210000|2021-10-01 14:23:30|418.17|414.07|418.17|414.07|418.17|414.07|418.12|414.02|21
1633098220000|2021-10-01 14:23:40|418.13|414.03|418.3|414.2|418.33|414.23|418.13|414.03|12
1633098230000|2021-10-01 14:23:50|418.33|414.23|418.32|414.22|418.41|414.31|418.32|414.22|17
1633098240000|2021-10-01 14:24:00|418.35|414.25|418.6|414.5|418.62|414.52|418.35|414.25|15
1633098250000|2021-10-01 14:24:10|418.58|414.48|418.7|414.6|418.7|414.6|418.55|414.45|16
1633098260000|2021-10-01 14:24:20|418.75|414.65|418.89|414.79|418.9|414.8|418.75|414.65|11
1633098270000|2021-10-01 14:24:30|418.9|414.8|418.7|414.6|418.92|414.82|418.7|414.6|15
1633098280000|2021-10-01 14:24:40|418.69|414.59|418.51|414.41|418.69|414.59|418.51|414.41|16
1633098290000|2021-10-01 14:24:50|418.49|414.39|418.53|414.43|418.56|414.46|418.42|414.32|18
1633098300000|2021-10-01 14:25:00|418.54|414.44|418.45|414.35|418.54|414.44|418.45|414.35|9
1633098310000|2021-10-01 14:25:10|418.44|414.34|418.24|414.14|418.45|414.35|418.2|414.1|13
1633098320000|2021-10-01 14:25:20|418.25|414.15|418.21|414.11|418.3|414.2|418.19|414.09|13
1633098330000|2021-10-01 14:25:30|418.22|414.12|418.2|414.1|418.22|414.12|418.2|414.1|2
1633098340000|2021-10-01 14:25:40|418.21|414.11|418.2|414.1|418.26|414.16|418.2|414.1|9
1633098350000|2021-10-01 14:25:50|418.19|414.09|418.19|414.09|418.2|414.1|418.15|414.05|14
1633098360000|2021-10-01 14:26:00|418.18|414.08|418.18|414.08|418.3|414.2|418.11|414.01|18
1633098370000|2021-10-01 14:26:10|418.19|414.09|418.21|414.11|418.24|414.14|418.19|414.09|13
1633098380000|2021-10-01 14:26:20|418.16|414.06|418.21|414.11|418.21|414.11|418.15|414.05|14
1633098390000|2021-10-01 14:26:30|418.2|414.1|418.31|414.21|418.31|414.21|418.17|414.07|16
1633098400000|2021-10-01 14:26:40|418.32|414.22|418.57|414.47|418.61|414.51|418.3|414.2|22
1633098410000|2021-10-01 14:26:50|418.49|414.39|418.19|414.09|418.49|414.39|418.15|414.05|22
1633098420000|2021-10-01 14:27:00|418.16|414.06|418.13|414.03|418.2|414.1|418.1|414|18
1633098430000|2021-10-01 14:27:10|418.11|414.01|418.5|414.4|418.57|414.47|418.11|414.01|23
1633098440000|2021-10-01 14:27:20|418.55|414.45|418.53|414.43|418.55|414.45|418.51|414.41|5
1633098450000|2021-10-01 14:27:30|418.5|414.4|418.6|414.5|418.69|414.59|418.5|414.4|19
1633098460000|2021-10-01 14:27:40|418.63|414.53|418.5|414.4|418.69|414.59|418.45|414.35|26
1633098470000|2021-10-01 14:27:50|418.53|414.43|418.5|414.4|418.55|414.45|418.48|414.38|12
1633098480000|2021-10-01 14:28:00|418.49|414.39|418.58|414.48|418.6|414.5|418.49|414.39|17
1633098490000|2021-10-01 14:28:10|418.61|414.51|418.7|414.6|418.7|414.6|418.58|414.48|19
1633098500000|2021-10-01 14:28:20|418.69|414.59|418.67|414.57|418.7|414.6|418.65|414.55|8
1633098510000|2021-10-01 14:28:30|418.7|414.6|418.68|414.58|418.7|414.6|418.64|414.54|16
1633098520000|2021-10-01 14:28:40|418.73|414.63|418.99|414.89|419|414.9|418.68|414.58|21
1633098530000|2021-10-01 14:28:50|418.98|414.88|418.97|414.87|419.04|414.94|418.96|414.86|21
1633098540000|2021-10-01 14:29:00|418.98|414.88|418.78|414.68|418.98|414.88|418.78|414.68|15
1633098550000|2021-10-01 14:29:10|418.75|414.65|418.65|414.55|418.76|414.66|418.65|414.55|8
1633098560000|2021-10-01 14:29:20|418.61|414.51|418.6|414.5|418.63|414.53|418.59|414.49|5
1633098570000|2021-10-01 14:29:30|418.59|414.49|418.6|414.5|418.6|414.5|418.59|414.49|2
1633098580000|2021-10-01 14:29:40|418.59|414.49|418.58|414.48|418.6|414.5|418.58|414.48|5
1633098590000|2021-10-01 14:29:50|418.57|414.47|418.52|414.42|418.58|414.48|418.52|414.42|4
1633098600000|2021-10-01 14:30:00|418.53|414.43|418.42|414.32|418.53|414.43|418.42|414.32|11
1633098610000|2021-10-01 14:30:10|418.47|414.37|418.48|414.38|418.53|414.43|418.47|414.37|13
1633098620000|2021-10-01 14:30:20|418.5|414.4|418.58|414.48|418.58|414.48|418.5|414.4|7
1633098630000|2021-10-01 14:30:30|418.62|414.52|418.89|414.79|418.89|414.79|418.61|414.51|19
1633098640000|2021-10-01 14:30:40|418.9|414.8|419.34|415.24|419.34|415.24|418.9|414.8|17
1633098650000|2021-10-01 14:30:50|419.44|415.34|419.36|415.26|419.52|415.42|419.36|415.26|16
1633098660000|2021-10-01 14:31:00|419.3|415.2|419.25|415.15|419.36|415.26|419.17|415.07|17
1633098670000|2021-10-01 14:31:10|419.26|415.16|419.36|415.26|419.51|415.41|419.26|415.16|20
1633098680000|2021-10-01 14:31:20|419.38|415.28|419.4|415.3|419.41|415.31|419.34|415.24|24
1633098690000|2021-10-01 14:31:30|419.42|415.32|419.5|415.4|419.5|415.4|419.4|415.3|7
1633098700000|2021-10-01 14:31:40|419.56|415.46|419.8|415.7|419.8|415.7|419.56|415.46|9
1633098710000|2021-10-01 14:31:50|419.81|415.71|419.9|415.8|419.92|415.82|419.81|415.71|7
1633098720000|2021-10-01 14:32:00|419.92|415.82|419.55|415.45|419.92|415.82|419.48|415.38|18
1633098730000|2021-10-01 14:32:10|419.5|415.4|419.46|415.36|419.5|415.4|419.31|415.21|20
1633098740000|2021-10-01 14:32:20|419.47|415.37|419.6|415.5|419.6|415.5|419.47|415.37|14
1633098750000|2021-10-01 14:32:30|419.61|415.51|419.7|415.6|419.7|415.6|419.6|415.5|8
1633098760000|2021-10-01 14:32:40|419.72|415.62|419.7|415.6|419.75|415.65|419.7|415.6|14
1633098770000|2021-10-01 14:32:50|419.72|415.62|419.73|415.63|419.77|415.67|419.7|415.6|9
1633098780000|2021-10-01 14:33:00|419.72|415.62|419.72|415.62|419.78|415.68|419.62|415.52|23
1633098790000|2021-10-01 14:33:10|419.75|415.65|419.84|415.74|419.85|415.75|419.72|415.62|16
1633098800000|2021-10-01 14:33:20|419.83|415.73|419.66|415.56|419.83|415.73|419.6|415.5|9
1633098810000|2021-10-01 14:33:30|419.68|415.58|419.68|415.58|419.72|415.62|419.67|415.57|9
1633098820000|2021-10-01 14:33:40|419.7|415.6|419.75|415.65|419.79|415.69|419.68|415.58|6
1633098830000|2021-10-01 14:33:50|419.76|415.66|419.73|415.63|419.8|415.7|419.7|415.6|6
1633098840000|2021-10-01 14:34:00|419.75|415.65|419.77|415.67|419.8|415.7|419.75|415.65|4
1633098850000|2021-10-01 14:34:10|419.76|415.66|419.82|415.72|419.82|415.72|419.73|415.63|11
1633098860000|2021-10-01 14:34:20|419.79|415.69|419.77|415.67|419.79|415.69|419.77|415.67|9
1633098870000|2021-10-01 14:34:30|419.78|415.68|419.72|415.62|419.79|415.69|419.7|415.6|10
1633098880000|2021-10-01 14:34:40|419.69|415.59|419.7|415.6|419.7|415.6|419.68|415.58|3
1633098890000|2021-10-01 14:34:50|419.58|415.48|419.4|415.3|419.58|415.48|419.4|415.3|6
1633098900000|2021-10-01 14:35:00|419.34|415.24|419.28|415.18|419.34|415.24|419.17|415.07|22
1633098910000|2021-10-01 14:35:10|419.32|415.22|419.56|415.46|419.57|415.47|419.32|415.22|13
1633098920000|2021-10-01 14:35:20|419.55|415.45|419.55|415.45|419.55|415.45|419.4|415.3|10
1633098930000|2021-10-01 14:35:30|419.54|415.44|419.5|415.4|419.54|415.44|419.5|415.4|8
1633098940000|2021-10-01 14:35:40|419.51|415.41|419.5|415.4|419.51|415.41|419.5|415.4|4
1633098950000|2021-10-01 14:35:50|419.51|415.41|419.5|415.4|419.51|415.41|419.49|415.39|10
1633098960000|2021-10-01 14:36:00|419.49|415.39|419.23|415.13|419.5|415.4|419.2|415.1|19
1633098970000|2021-10-01 14:36:10|419.22|415.12|419.23|415.13|419.24|415.14|419.19|415.09|9
1633098980000|2021-10-01 14:36:20|419.26|415.16|419.31|415.21|419.32|415.22|419.25|415.15|11
1633098990000|2021-10-01 14:36:30|419.32|415.22|419.18|415.08|419.33|415.23|419.17|415.07|12
1633099000000|2021-10-01 14:36:40|419.19|415.09|419.32|415.22|419.32|415.22|419.19|415.09|12
1633099010000|2021-10-01 14:36:50|419.33|415.23|419.33|415.23|419.36|415.26|419.32|415.22|10
1633099020000|2021-10-01 14:37:00|419.35|415.25|419.18|415.08|419.35|415.25|419.15|415.05|24
1633099030000|2021-10-01 14:37:10|419.17|415.07|419.22|415.12|419.25|415.15|419.17|415.07|8
1633099040000|2021-10-01 14:37:20|419.28|415.18|419.31|415.21|419.33|415.23|419.22|415.12|13
1633099050000|2021-10-01 14:37:30|419.33|415.23|419.3|415.2|419.42|415.32|419.3|415.2|15
1633099070000|2021-10-01 14:37:50|419.2|415.1|419.16|415.06|419.2|415.1|419.16|415.06|6
1633099080000|2021-10-01 14:38:00|419.2|415.1|419.11|415.01|419.2|415.1|419.11|415.01|5
1633099090000|2021-10-01 14:38:10|419.1|415|418.8|414.7|419.1|415|418.8|414.7|10
1633099100000|2021-10-01 14:38:20|418.78|414.68|418.75|414.65|418.8|414.7|418.75|414.65|9
1633099110000|2021-10-01 14:38:30|418.8|414.7|418.75|414.65|418.8|414.7|418.75|414.65|4
1633099120000|2021-10-01 14:38:40|418.7|414.6|418.69|414.59|418.71|414.61|418.68|414.58|9
1633099130000|2021-10-01 14:38:50|418.7|414.6|418.5|414.4|418.7|414.6|418.5|414.4|10
1633099140000|2021-10-01 14:39:00|418.51|414.41|418.55|414.45|418.58|414.48|418.5|414.4|17
1633099150000|2021-10-01 14:39:10|418.52|414.42|418.51|414.41|418.55|414.45|418.5|414.4|12
1633099160000|2021-10-01 14:39:20|418.5|414.4|418.44|414.34|418.51|414.41|418.44|414.34|6
1633099170000|2021-10-01 14:39:30|418.42|414.32|418.1|414|418.42|414.32|418|413.9|23
1633099180000|2021-10-01 14:39:40|418.21|414.11|418.3|414.2|418.49|414.39|418.2|414.1|22
1633099190000|2021-10-01 14:39:50|418.25|414.15|418.1|414|418.29|414.19|417.96|413.86|29
1633099200000|2021-10-01 14:40:00|418.11|414.01|418.16|414.06|418.32|414.22|418.05|413.95|21
1633099210000|2021-10-01 14:40:10|418.37|414.27|418.88|414.78|418.88|414.78|418.37|414.27|26
1633099220000|2021-10-01 14:40:20|418.87|414.77|418.93|414.83|418.95|414.85|418.73|414.63|25
1633099230000|2021-10-01 14:40:30|418.95|414.85|418.88|414.78|418.95|414.85|418.86|414.76|12
1633099240000|2021-10-01 14:40:40|418.89|414.79|419.86|415.76|419.86|415.76|418.89|414.79|27
1633099250000|2021-10-01 14:40:50|419.89|415.79|420.27|416.17|420.35|416.25|419.8|415.7|22
1633099260000|2021-10-01 14:41:00|420.32|416.22|419.76|415.66|420.32|416.22|419.69|415.59|35
1633099270000|2021-10-01 14:41:10|419.74|415.64|419.49|415.39|419.74|415.64|419.45|415.35|16
1633099280000|2021-10-01 14:41:20|419.45|415.35|418.31|414.21|419.49|415.39|418.31|414.21|16
1633099290000|2021-10-01 14:41:30|418.3|414.2|418.28|414.18|418.56|414.46|418.05|413.95|36
1633099300000|2021-10-01 14:41:40|418.2|414.1|417.95|413.85|418.29|414.19|417.95|413.85|30
1633099310000|2021-10-01 14:41:50|417.87|413.77|417.39|413.29|417.99|413.89|417.39|413.29|29
1633099320000|2021-10-01 14:42:00|417.38|413.28|417.77|413.67|417.78|413.68|417.38|413.28|31
1633099330000|2021-10-01 14:42:10|417.82|413.72|417.84|413.74|418.08|413.98|417.8|413.7|28
1633099340000|2021-10-01 14:42:20|417.87|413.77|417.77|413.67|417.95|413.85|417.72|413.62|29
1633099350000|2021-10-01 14:42:30|417.65|413.55|417.71|413.61|417.75|413.65|417.6|413.5|20
1633099360000|2021-10-01 14:42:40|417.74|413.64|417.73|413.63|417.84|413.74|417.73|413.63|14
1633099370000|2021-10-01 14:42:50|417.76|413.66|417.52|413.42|417.76|413.66|417.5|413.4|28
1633099380000|2021-10-01 14:43:00|417.5|413.4|417.23|413.13|417.54|413.44|417.22|413.12|22
1633099390000|2021-10-01 14:43:10|417.24|413.14|416.71|412.61|417.24|413.14|416.64|412.54|22
1633099400000|2021-10-01 14:43:20|416.75|412.65|417.06|412.96|417.06|412.96|416.52|412.42|28
1633099410000|2021-10-01 14:43:30|417.05|412.95|417.2|413.1|417.2|413.1|416.94|412.84|22
1633099420000|2021-10-01 14:43:40|417.17|413.07|417.46|413.36|417.47|413.37|417.16|413.06|24
1633099430000|2021-10-01 14:43:50|417.5|413.4|417.39|413.29|417.64|413.54|417.39|413.29|30
1633099440000|2021-10-01 14:44:00|417.36|413.26|417.14|413.04|417.44|413.34|417.11|413.01|33
1633099450000|2021-10-01 14:44:10|417.16|413.06|416.99|412.89|417.26|413.16|416.99|412.89|21
1633099460000|2021-10-01 14:44:20|416.9|412.8|416.87|412.77|416.95|412.85|416.64|412.54|24
1633099470000|2021-10-01 14:44:30|416.88|412.78|416.75|412.65|416.91|412.81|416.74|412.64|20
1633099480000|2021-10-01 14:44:40|416.76|412.66|416.7|412.6|416.76|412.66|416.69|412.59|16
1633099490000|2021-10-01 14:44:50|416.69|412.59|416.51|412.41|416.74|412.64|416.5|412.4|21
1633099500000|2021-10-01 14:45:00|416.54|412.44|416.98|412.88|416.98|412.88|416.54|412.44|25
1633099510000|2021-10-01 14:45:10|417.03|412.93|417.13|413.03|417.16|413.06|417|412.9|28
1633099520000|2021-10-01 14:45:20|417.1|413|416.9|412.8|417.14|413.04|416.88|412.78|26
1633099530000|2021-10-01 14:45:30|416.88|412.78|416.98|412.88|417.01|412.91|416.88|412.78|15
1633099540000|2021-10-01 14:45:40|416.97|412.87|417.11|413.01|417.14|413.04|416.96|412.86|22
1633099550000|2021-10-01 14:45:50|417.1|413|417.41|413.31|417.44|413.34|417.1|413|24
1633099560000|2021-10-01 14:46:00|417.42|413.32|417.24|413.14|417.49|413.39|417.2|413.1|22
1633099570000|2021-10-01 14:46:10|417.27|413.17|417.41|413.31|417.48|413.38|417.24|413.14|21
1633099580000|2021-10-01 14:46:20|417.39|413.29|417.18|413.08|417.4|413.3|417.18|413.08|18
1633099590000|2021-10-01 14:46:30|417.19|413.09|417.19|413.09|417.24|413.14|417.12|413.02|21
1633099600000|2021-10-01 14:46:40|417.21|413.11|417.32|413.22|417.32|413.22|417.2|413.1|8
1633099610000|2021-10-01 14:46:50|417.33|413.23|417.85|413.75|417.85|413.75|417.33|413.23|26
1633099620000|2021-10-01 14:47:00|417.88|413.78|417.9|413.8|418|413.9|417.88|413.78|23
1633099630000|2021-10-01 14:47:10|417.86|413.76|417.54|413.44|417.89|413.79|417.54|413.44|16
1633099640000|2021-10-01 14:47:20|417.49|413.39|417.51|413.41|417.51|413.41|417.3|413.2|24
1633099650000|2021-10-01 14:47:30|417.5|413.4|417.52|413.42|417.52|413.42|417.4|413.3|12
1633099660000|2021-10-01 14:47:40|417.54|413.44|417.72|413.62|417.74|413.64|417.51|413.41|18
1633099670000|2021-10-01 14:47:50|417.81|413.71|418|413.9|418|413.9|417.81|413.71|12
1633099680000|2021-10-01 14:48:00|417.98|413.88|418.3|414.2|418.3|414.2|417.98|413.88|9
1633099690000|2021-10-01 14:48:10|418.35|414.25|418.4|414.3|418.41|414.31|418.32|414.22|10
1633099700000|2021-10-01 14:48:20|418.42|414.32|418.63|414.53|418.65|414.55|418.42|414.32|12
1633099710000|2021-10-01 14:48:30|418.64|414.54|418.49|414.39|418.66|414.56|418.49|414.39|16
1633099720000|2021-10-01 14:48:40|418.47|414.37|418.38|414.28|418.48|414.38|418.33|414.23|16
1633099730000|2021-10-01 14:48:50|418.39|414.29|418.46|414.36|418.46|414.36|418.34|414.24|20
1633099740000|2021-10-01 14:49:00|418.45|414.35|418.41|414.31|418.46|414.36|418.4|414.3|12
1633099750000|2021-10-01 14:49:10|418.4|414.3|418.4|414.3|418.42|414.32|418.35|414.25|16
1633099760000|2021-10-01 14:49:20|418.38|414.28|418.42|414.32|418.44|414.34|418.35|414.25|21
1633099770000|2021-10-01 14:49:30|418.44|414.34|418.41|414.31|418.45|414.35|418.41|414.31|5
1633099780000|2021-10-01 14:49:40|418.4|414.3|418.41|414.31|418.43|414.33|418.35|414.25|16
1633099790000|2021-10-01 14:49:50|418.44|414.34|418.61|414.51|418.61|414.51|418.44|414.34|17
1633099800000|2021-10-01 14:50:00|418.6|414.5|418.59|414.49|418.61|414.51|418.57|414.47|12
1633099810000|2021-10-01 14:50:10|418.58|414.48|418.9|414.8|418.95|414.85|418.58|414.48|24
1633099820000|2021-10-01 14:50:20|418.85|414.75|418.9|414.8|418.95|414.85|418.85|414.75|3
1633099830000|2021-10-01 14:50:30|418.82|414.72|418.75|414.65|418.9|414.8|418.72|414.62|10
1633099840000|2021-10-01 14:50:40|418.76|414.66|418.71|414.61|418.76|414.66|418.71|414.61|6
1633099850000|2021-10-01 14:50:50|418.76|414.66|418.6|414.5|418.76|414.66|418.6|414.5|6
1633099860000|2021-10-01 14:51:00|418.58|414.48|418.64|414.54|418.64|414.54|418.5|414.4|15
1633099870000|2021-10-01 14:51:10|418.63|414.53|418.62|414.52|418.65|414.55|418.59|414.49|11
1633099880000|2021-10-01 14:51:20|418.63|414.53|418.59|414.49|418.65|414.55|418.59|414.49|18
1633099890000|2021-10-01 14:51:30|418.6|414.5|418.88|414.78|418.88|414.78|418.58|414.48|21
1633099900000|2021-10-01 14:51:40|418.83|414.73|418.9|414.8|418.9|414.8|418.81|414.71|4
1633099910000|2021-10-01 14:51:50|418.88|414.78|418.89|414.79|418.9|414.8|418.88|414.78|7
1633099920000|2021-10-01 14:52:00|418.87|414.77|418.77|414.67|418.87|414.77|418.76|414.66|7
1633099930000|2021-10-01 14:52:10|418.74|414.64|418.69|414.59|418.74|414.64|418.67|414.57|10
1633099940000|2021-10-01 14:52:20|418.7|414.6|418.71|414.61|418.74|414.64|418.7|414.6|10
1633099950000|2021-10-01 14:52:30|418.72|414.62|418.68|414.58|418.72|414.62|418.68|414.58|9
1633099960000|2021-10-01 14:52:40|418.7|414.6|418.49|414.39|418.7|414.6|418.43|414.33|18
1633099970000|2021-10-01 14:52:50|418.5|414.4|418.44|414.34|418.51|414.41|418.33|414.23|21
1633099980000|2021-10-01 14:53:00|418.53|414.43|418.55|414.45|418.73|414.63|418.53|414.43|18
1633099990000|2021-10-01 14:53:10|418.56|414.46|418.62|414.52|418.63|414.53|418.56|414.46|12
1633100000000|2021-10-01 14:53:20|418.63|414.53|418.51|414.41|418.67|414.57|418.51|414.41|19
1633100010000|2021-10-01 14:53:30|418.5|414.4|418.4|414.3|418.5|414.4|418.4|414.3|7
1633100020000|2021-10-01 14:53:40|418.39|414.29|418.43|414.33|418.43|414.33|418.39|414.29|13
1633100030000|2021-10-01 14:53:50|418.44|414.34|418.42|414.32|418.44|414.34|418.42|414.32|4
1633100040000|2021-10-01 14:54:00|418.47|414.37|418.38|414.28|418.47|414.37|418.35|414.25|17
1633100050000|2021-10-01 14:54:10|418.35|414.25|418.95|414.85|418.95|414.85|418.35|414.25|21
1633100060000|2021-10-01 14:54:20|418.91|414.81|419.11|415.01|419.11|415.01|418.91|414.81|14
1633100070000|2021-10-01 14:54:30|419.09|414.99|418.92|414.82|419.09|414.99|418.92|414.82|10
1633100080000|2021-10-01 14:54:40|418.89|414.79|418.86|414.76|418.89|414.79|418.84|414.74|8
1633100090000|2021-10-01 14:54:50|418.85|414.75|418.6|414.5|418.86|414.76|418.6|414.5|17
1633100100000|2021-10-01 14:55:00|418.61|414.51|418.54|414.44|418.63|414.53|418.53|414.43|21
1633100110000|2021-10-01 14:55:10|418.56|414.46|418.95|414.85|418.95|414.85|418.56|414.46|19
1633100120000|2021-10-01 14:55:20|418.96|414.86|419.22|415.12|419.25|415.15|418.96|414.86|22
1633100130000|2021-10-01 14:55:30|419.2|415.1|419.16|415.06|419.24|415.14|419.11|415.01|19
1633100140000|2021-10-01 14:55:40|419.15|415.05|419|414.9|419.17|415.07|419|414.9|16
1633100150000|2021-10-01 14:55:50|418.99|414.89|419.03|414.93|419.06|414.96|418.87|414.77|30
1633100160000|2021-10-01 14:56:00|419.04|414.94|419.09|414.99|419.1|415|419.04|414.94|17
1633100170000|2021-10-01 14:56:10|419.07|414.97|419.16|415.06|419.16|415.06|419.07|414.97|14
1633100180000|2021-10-01 14:56:20|419.13|415.03|419.39|415.29|419.4|415.3|419.12|415.02|24
1633100190000|2021-10-01 14:56:30|419.38|415.28|419.39|415.29|419.4|415.3|419.38|415.28|6
1633100200000|2021-10-01 14:56:40|419.38|415.28|419.26|415.16|419.38|415.28|419.26|415.16|4
1633100210000|2021-10-01 14:56:50|419.28|415.18|419.17|415.07|419.28|415.18|419.17|415.07|16
1633100220000|2021-10-01 14:57:00|419.15|415.05|419.38|415.28|419.39|415.29|419.15|415.05|14
1633100230000|2021-10-01 14:57:10|419.39|415.29|419.2|415.1|419.4|415.3|419.17|415.07|20
1633100240000|2021-10-01 14:57:20|419.23|415.13|419.42|415.32|419.42|415.32|419.23|415.13|17
1633100250000|2021-10-01 14:57:30|419.43|415.33|419.25|415.15|419.45|415.35|419.25|415.15|23
1633100260000|2021-10-01 14:57:40|419.26|415.16|419.28|415.18|419.42|415.32|419.26|415.16|18
1633100270000|2021-10-01 14:57:50|419.27|415.17|419.15|415.05|419.27|415.17|419.11|415.01|9
1633100280000|2021-10-01 14:58:00|419.18|415.08|419.31|415.21|419.32|415.22|419.18|415.08|13
1633100290000|2021-10-01 14:58:10|419.29|415.19|419.22|415.12|419.3|415.2|419.22|415.12|8
1633100300000|2021-10-01 14:58:20|419.17|415.07|419.01|414.91|419.18|415.08|419.01|414.91|15
1633100310000|2021-10-01 14:58:30|418.95|414.85|419.01|414.91|419.01|414.91|418.85|414.75|6
1633100320000|2021-10-01 14:58:40|419|414.9|419.12|415.02|419.12|415.02|418.91|414.81|20
1633100330000|2021-10-01 14:58:50|419.11|415.01|419.1|415|419.17|415.07|419.08|414.98|15
1633100340000|2021-10-01 14:59:00|419.09|414.99|419.01|414.91|419.11|415.01|419.01|414.91|10
1633100350000|2021-10-01 14:59:10|419.02|414.92|419.02|414.92|419.03|414.93|419.01|414.91|7
1633100360000|2021-10-01 14:59:20|419.01|414.91|419.23|415.13|419.23|415.13|419.01|414.91|15
1633100370000|2021-10-01 14:59:30|419.2|415.1|419.23|415.13|419.23|415.13|419.2|415.1|4
1633100380000|2021-10-01 14:59:40|419.25|415.15|419.35|415.25|419.4|415.3|419.25|415.15|18
1633100390000|2021-10-01 14:59:50|419.33|415.23|419.34|415.24|419.37|415.27|419.23|415.13|13
1633100400000|2021-10-01 15:00:00|419.4|415.3|419.64|415.54|419.72|415.62|419.33|415.23|26
1633100410000|2021-10-01 15:00:10|419.66|415.56|419.48|415.38|419.66|415.56|419.48|415.38|12
1633100420000|2021-10-01 15:00:20|419.5|415.4|419.59|415.49|419.64|415.54|419.47|415.37|19
1633100430000|2021-10-01 15:00:30|419.58|415.48|419.64|415.54|419.7|415.6|419.57|415.47|22
1633100440000|2021-10-01 15:00:40|419.66|415.56|419.78|415.68|419.78|415.68|419.65|415.55|23
1633100450000|2021-10-01 15:00:50|419.72|415.62|419.75|415.65|419.96|415.86|419.72|415.62|24
1633100460000|2021-10-01 15:01:00|419.72|415.62|419.59|415.49|419.78|415.68|419.59|415.49|19
1633100470000|2021-10-01 15:01:10|419.64|415.54|419.47|415.37|419.68|415.58|419.47|415.37|14
1633100480000|2021-10-01 15:01:20|419.48|415.38|419.25|415.15|419.48|415.38|419.22|415.12|16
1633100490000|2021-10-01 15:01:30|419.3|415.2|419.41|415.31|419.44|415.34|419.3|415.2|11
1633100500000|2021-10-01 15:01:40|419.4|415.3|419.45|415.35|419.45|415.35|419.32|415.22|13
1633100510000|2021-10-01 15:01:50|419.44|415.34|419.94|415.84|419.94|415.84|419.44|415.34|26
1633100520000|2021-10-01 15:02:00|419.92|415.82|419.85|415.75|419.92|415.82|419.78|415.68|13
1633100530000|2021-10-01 15:02:10|419.8|415.7|419.66|415.56|419.8|415.7|419.66|415.56|21
1633100540000|2021-10-01 15:02:20|419.72|415.62|419.45|415.35|419.72|415.62|419.45|415.35|14
1633100550000|2021-10-01 15:02:30|419.4|415.3|419.35|415.25|419.45|415.35|419.35|415.25|4
1633100560000|2021-10-01 15:02:40|419.38|415.28|419.37|415.27|419.5|415.4|419.3|415.2|6
1633100570000|2021-10-01 15:02:50|419.35|415.25|419.3|415.2|419.4|415.3|419.28|415.18|11
1633100580000|2021-10-01 15:03:00|419.35|415.25|419.2|415.1|419.4|415.3|419.15|415.05|10
1633100590000|2021-10-01 15:03:10|419.16|415.06|419.4|415.3|419.4|415.3|419.16|415.06|9
1633100600000|2021-10-01 15:03:20|419.31|415.21|419.28|415.18|419.4|415.3|419.25|415.15|12
1633100610000|2021-10-01 15:03:30|419.35|415.25|419.53|415.43|419.53|415.43|419.35|415.25|13
1633100620000|2021-10-01 15:03:40|419.61|415.51|419.58|415.48|419.61|415.51|419.57|415.47|10
1633100630000|2021-10-01 15:03:50|419.59|415.49|419.56|415.46|419.6|415.5|419.56|415.46|13
1633100640000|2021-10-01 15:04:00|419.61|415.51|419.54|415.44|419.61|415.51|419.51|415.41|12
1633100650000|2021-10-01 15:04:10|419.53|415.43|419.83|415.73|419.83|415.73|419.46|415.36|18
1633100660000|2021-10-01 15:04:20|419.8|415.7|420.1|416|420.1|416|419.8|415.7|10
1633100670000|2021-10-01 15:04:30|420.13|416.03|419.9|415.8|420.13|416.03|419.9|415.8|14
1633100680000|2021-10-01 15:04:40|419.92|415.82|420|415.9|420.02|415.92|419.92|415.82|9
1633100690000|2021-10-01 15:04:50|419.99|415.89|419.91|415.81|419.99|415.89|419.91|415.81|14
1633100700000|2021-10-01 15:05:00|419.9|415.8|419.92|415.82|419.92|415.82|419.86|415.76|12
1633100710000|2021-10-01 15:05:10|419.91|415.81|419.92|415.82|419.94|415.84|419.88|415.78|19
1633100720000|2021-10-01 15:05:20|419.91|415.81|419.92|415.82|419.92|415.82|419.9|415.8|4
1633100730000|2021-10-01 15:05:30|419.91|415.81|419.92|415.82|419.95|415.85|419.89|415.79|17
1633100740000|2021-10-01 15:05:40|419.91|415.81|419.9|415.8|419.91|415.81|419.88|415.78|9
1633100750000|2021-10-01 15:05:50|419.89|415.79|419.84|415.74|419.9|415.8|419.82|415.72|9
1633100760000|2021-10-01 15:06:00|419.81|415.71|419.7|415.6|419.81|415.71|419.7|415.6|7
1633100770000|2021-10-01 15:06:10|419.71|415.61|419.71|415.61|419.71|415.61|419.71|415.61|1
1633100780000|2021-10-01 15:06:20|419.69|415.59|419.7|415.6|419.7|415.6|419.66|415.56|11
1633100790000|2021-10-01 15:06:30|419.75|415.65|419.91|415.81|419.95|415.85|419.7|415.6|29
1633100800000|2021-10-01 15:06:40|419.94|415.84|419.99|415.89|420.02|415.92|419.91|415.81|16
1633100810000|2021-10-01 15:06:50|419.95|415.85|419.95|415.85|419.98|415.88|419.94|415.84|14
1633100820000|2021-10-01 15:07:00|419.92|415.82|419.91|415.81|419.92|415.82|419.84|415.74|6
1633100830000|2021-10-01 15:07:10|419.9|415.8|419.77|415.67|419.91|415.81|419.77|415.67|13
1633100840000|2021-10-01 15:07:20|419.81|415.71|419.76|415.66|419.87|415.77|419.76|415.66|6
1633100850000|2021-10-01 15:07:30|419.78|415.68|419.6|415.5|419.89|415.79|419.6|415.5|15
1633100860000|2021-10-01 15:07:40|419.7|415.6|419.56|415.46|419.7|415.6|419.56|415.46|12
1633100870000|2021-10-01 15:07:50|419.6|415.5|419.6|415.5|419.7|415.6|419.5|415.4|10
1633100880000|2021-10-01 15:08:00|419.65|415.55|419.6|415.5|419.65|415.55|419.6|415.5|3
1633100890000|2021-10-01 15:08:10|419.55|415.45|419.59|415.49|419.6|415.5|419.55|415.45|9
1633100900000|2021-10-01 15:08:20|419.58|415.48|419.58|415.48|419.6|415.5|419.57|415.47|8
1633100910000|2021-10-01 15:08:30|419.6|415.5|419.49|415.39|419.63|415.53|419.49|415.39|8
1633100920000|2021-10-01 15:08:40|419.5|415.4|419.5|415.4|419.57|415.47|419.48|415.38|10
1633100930000|2021-10-01 15:08:50|419.57|415.47|419.5|415.4|419.6|415.5|419.5|415.4|16
1633100940000|2021-10-01 15:09:00|419.56|415.46|419.58|415.48|419.61|415.51|419.5|415.4|8
1633100950000|2021-10-01 15:09:10|419.57|415.47|419.54|415.44|419.57|415.47|419.49|415.39|13
1633100960000|2021-10-01 15:09:20|419.55|415.45|419.67|415.57|419.67|415.57|419.55|415.45|10
1633100970000|2021-10-01 15:09:30|419.61|415.51|419.55|415.45|419.73|415.63|419.55|415.45|17
1633100980000|2021-10-01 15:09:40|419.6|415.5|419.57|415.47|419.6|415.5|419.55|415.45|5
1633100990000|2021-10-01 15:09:50|419.53|415.43|419.55|415.45|419.55|415.45|419.47|415.37|8
1633101000000|2021-10-01 15:10:00|419.44|415.34|419.14|415.04|419.44|415.34|419.11|415.01|22
1633101010000|2021-10-01 15:10:10|419.15|415.05|419.1|415|419.16|415.06|419.05|414.95|13
1633101020000|2021-10-01 15:10:20|419.14|415.04|419.06|414.96|419.18|415.08|419.06|414.96|11
1633101030000|2021-10-01 15:10:30|419.12|415.02|419.1|415|419.17|415.07|419.06|414.96|11
1633101040000|2021-10-01 15:10:40|418.9|414.8|418.7|414.6|418.9|414.8|418.7|414.6|9
1633101050000|2021-10-01 15:10:50|418.75|414.65|418.68|414.58|418.8|414.7|418.68|414.58|7
1633101060000|2021-10-01 15:11:00|418.6|414.5|418.55|414.45|418.61|414.51|418.55|414.45|11
1633101070000|2021-10-01 15:11:10|418.56|414.46|418.5|414.4|418.56|414.46|418.5|414.4|4
1633101080000|2021-10-01 15:11:20|418.55|414.45|418.86|414.76|418.86|414.76|418.5|414.4|21
1633101090000|2021-10-01 15:11:30|418.87|414.77|418.8|414.7|418.92|414.82|418.8|414.7|11
1633101100000|2021-10-01 15:11:40|418.81|414.71|419.1|415|419.1|415|418.8|414.7|13
1633101110000|2021-10-01 15:11:50|419.11|415.01|419.11|415.01|419.12|415.02|419.11|415.01|3
1633101120000|2021-10-01 15:12:00|419.12|415.02|419.81|415.71|419.81|415.71|419.12|415.02|19
1633101130000|2021-10-01 15:12:10|419.8|415.7|419.98|415.88|420.05|415.95|419.74|415.64|31
1633101140000|2021-10-01 15:12:20|419.99|415.89|419.7|415.6|420|415.9|419.65|415.55|23
1633101150000|2021-10-01 15:12:30|419.77|415.67|419.81|415.71|419.81|415.71|419.7|415.6|16
1633101160000|2021-10-01 15:12:40|419.8|415.7|420.1|416|420.15|416.05|419.76|415.66|25
1633101170000|2021-10-01 15:12:50|420.07|415.97|420.2|416.1|420.2|416.1|420.07|415.97|19
1633101180000|2021-10-01 15:13:00|420.21|416.11|420.56|416.46|420.61|416.51|420.07|415.97|20
1633101190000|2021-10-01 15:13:10|420.54|416.44|421|416.9|421.14|417.04|420.54|416.44|21
1633101200000|2021-10-01 15:13:20|421.05|416.95|421.02|416.92|421.11|417.01|421|416.9|24
1633101210000|2021-10-01 15:13:30|421|416.9|421.52|417.42|421.52|417.42|421|416.9|31
1633101220000|2021-10-01 15:13:40|421.59|417.49|421.52|417.42|421.59|417.49|421.39|417.29|27
1633101230000|2021-10-01 15:13:50|421.53|417.43|421.99|417.89|422.03|417.93|421.53|417.43|26
1633101240000|2021-10-01 15:14:00|422|417.9|422.22|418.12|422.22|418.12|421.97|417.87|20
1633101250000|2021-10-01 15:14:10|422.21|418.11|421.68|417.58|422.21|418.11|421.65|417.55|25
1633101260000|2021-10-01 15:14:20|421.65|417.55|421.66|417.56|421.7|417.6|421.55|417.45|25
1633101270000|2021-10-01 15:14:30|421.61|417.51|421.51|417.41|421.7|417.6|421.51|417.41|23
1633101280000|2021-10-01 15:14:40|421.5|417.4|421.41|417.31|421.56|417.46|421.4|417.3|21
1633101290000|2021-10-01 15:14:50|421.44|417.34|421.32|417.22|421.46|417.36|421.3|417.2|14
1633101300000|2021-10-01 15:15:00|421.3|417.2|421.51|417.41|421.52|417.42|421.3|417.2|18
1633101310000|2021-10-01 15:15:10|421.52|417.42|421.25|417.15|421.55|417.45|421.2|417.1|23
1633101320000|2021-10-01 15:15:20|421.27|417.17|421.2|417.1|421.31|417.21|421.2|417.1|13
1633101330000|2021-10-01 15:15:30|421.28|417.18|421.32|417.22|421.37|417.27|421.22|417.12|16
1633101340000|2021-10-01 15:15:40|421.27|417.17|421.15|417.05|421.27|417.17|421.15|417.05|2
1633101350000|2021-10-01 15:15:50|421.2|417.1|421.2|417.1|421.2|417.1|421.14|417.04|7
1633101360000|2021-10-01 15:16:00|421.15|417.05|421.05|416.95|421.2|417.1|421.05|416.95|9
1633101370000|2021-10-01 15:16:10|420.95|416.85|421.05|416.95|421.07|416.97|420.9|416.8|11
1633101380000|2021-10-01 15:16:20|421|416.9|420.89|416.79|421|416.9|420.85|416.75|6
1633101390000|2021-10-01 15:16:30|420.9|416.8|421|416.9|421|416.9|420.81|416.71|10
1633101400000|2021-10-01 15:16:40|421.01|416.91|421.12|417.02|421.23|417.13|421|416.9|20
1633101410000|2021-10-01 15:16:50|421.11|417.01|421.17|417.07|421.17|417.07|421|416.9|11
1633101420000|2021-10-01 15:17:00|421.16|417.06|421.08|416.98|421.16|417.06|421.05|416.95|8
1633101430000|2021-10-01 15:17:10|421.05|416.95|421.03|416.93|421.08|416.98|421|416.9|20
1633101440000|2021-10-01 15:17:20|421.05|416.95|421.04|416.94|421.08|416.98|421.01|416.91|15
1633101450000|2021-10-01 15:17:30|421.01|416.91|421.15|417.05|421.15|417.05|420.92|416.82|16
1633101460000|2021-10-01 15:17:40|421.11|417.01|421.3|417.2|421.35|417.25|421.11|417.01|15
1633101470000|2021-10-01 15:17:50|421.36|417.26|421.41|417.31|421.47|417.37|421.3|417.2|20
1633101480000|2021-10-01 15:18:00|421.42|417.32|421.29|417.19|421.42|417.32|421.29|417.19|9
1633101490000|2021-10-01 15:18:10|421.25|417.15|421.24|417.14|421.27|417.17|421.24|417.14|3
1633101500000|2021-10-01 15:18:20|421.21|417.11|421.25|417.15|421.25|417.15|421.15|417.05|11
1633101510000|2021-10-01 15:18:30|421.12|417.02|421.14|417.04|421.25|417.15|421.12|417.02|6
1633101520000|2021-10-01 15:18:40|421.1|417|421.3|417.2|421.37|417.27|421.1|417|15
1633101530000|2021-10-01 15:18:50|421.41|417.31|421.44|417.34|421.52|417.42|421.39|417.29|16
1633101540000|2021-10-01 15:19:00|421.45|417.35|421.52|417.42|421.53|417.43|421.45|417.35|14
1633101550000|2021-10-01 15:19:10|421.55|417.45|421.64|417.54|421.7|417.6|421.53|417.43|19
1633101560000|2021-10-01 15:19:20|421.66|417.56|421.55|417.45|421.8|417.7|421.55|417.45|17
1633101570000|2021-10-01 15:19:30|421.59|417.49|421.53|417.43|421.59|417.49|421.53|417.43|17
1633101580000|2021-10-01 15:19:40|421.54|417.44|421.44|417.34|421.54|417.44|421.44|417.34|10
1633101590000|2021-10-01 15:19:50|421.45|417.35|421.4|417.3|421.49|417.39|421.33|417.23|10
1633101600000|2021-10-01 15:20:00|421.43|417.33|421.57|417.47|421.6|417.5|421.43|417.33|19
1633101610000|2021-10-01 15:20:10|421.6|417.5|421.75|417.65|421.75|417.65|421.5|417.4|18
1633101620000|2021-10-01 15:20:20|421.73|417.63|421.65|417.55|421.73|417.63|421.64|417.54|5
1633101630000|2021-10-01 15:20:30|421.64|417.54|421.8|417.7|421.8|417.7|421.64|417.54|21
1633101640000|2021-10-01 15:20:40|421.81|417.71|421.96|417.86|422.02|417.92|421.8|417.7|19
1633101650000|2021-10-01 15:20:50|421.98|417.88|421.84|417.74|422.03|417.93|421.84|417.74|21
1633101660000|2021-10-01 15:21:00|421.85|417.75|421.85|417.75|421.85|417.75|421.82|417.72|9
1633101670000|2021-10-01 15:21:10|421.86|417.76|421.63|417.53|421.86|417.76|421.63|417.53|27
1633101680000|2021-10-01 15:21:20|421.59|417.49|421.53|417.43|421.61|417.51|421.53|417.43|8
1633101690000|2021-10-01 15:21:30|421.54|417.44|421.62|417.52|421.62|417.52|421.52|417.42|15
1633101700000|2021-10-01 15:21:40|421.63|417.53|421.67|417.57|421.67|417.57|421.62|417.52|10
1633101710000|2021-10-01 15:21:50|421.68|417.58|421.69|417.59|421.76|417.66|421.67|417.57|15
1633101720000|2021-10-01 15:22:00|421.76|417.66|421.78|417.68|421.79|417.69|421.75|417.65|13
1633101730000|2021-10-01 15:22:10|421.8|417.7|421.7|417.6|421.8|417.7|421.68|417.58|17
1633101740000|2021-10-01 15:22:20|421.68|417.58|421.54|417.44|421.73|417.63|421.54|417.44|13
1633101750000|2021-10-01 15:22:30|421.59|417.49|421.5|417.4|421.64|417.54|421.5|417.4|9
1633101760000|2021-10-01 15:22:40|421.54|417.44|421.86|417.76|421.9|417.8|421.53|417.43|25
1633101770000|2021-10-01 15:22:50|421.9|417.8|421.86|417.76|421.92|417.82|421.86|417.76|6
1633101780000|2021-10-01 15:23:00|421.87|417.77|421.9|417.8|421.91|417.81|421.83|417.73|13
1633101790000|2021-10-01 15:23:10|421.83|417.73|421.84|417.74|421.87|417.77|421.81|417.71|10
1633101800000|2021-10-01 15:23:20|421.82|417.72|421.87|417.77|421.87|417.77|421.82|417.72|7
1633101810000|2021-10-01 15:23:30|421.85|417.75|421.88|417.78|421.93|417.83|421.81|417.71|11
1633101820000|2021-10-01 15:23:40|421.89|417.79|421.88|417.78|421.89|417.79|421.85|417.75|13
1633101830000|2021-10-01 15:23:50|421.87|417.77|421.8|417.7|421.88|417.78|421.8|417.7|15
1633101840000|2021-10-01 15:24:00|421.81|417.71|421.77|417.67|421.82|417.72|421.75|417.65|11
1633101850000|2021-10-01 15:24:10|421.82|417.72|421.83|417.73|421.83|417.73|421.77|417.67|8
1633101860000|2021-10-01 15:24:20|421.81|417.71|421.73|417.63|421.81|417.71|421.73|417.63|5
1633101870000|2021-10-01 15:24:30|421.68|417.58|421.71|417.61|421.73|417.63|421.67|417.57|8
1633101880000|2021-10-01 15:24:40|421.67|417.57|421.71|417.61|421.71|417.61|421.65|417.55|15
1633101890000|2021-10-01 15:24:50|421.67|417.57|421.68|417.58|421.74|417.64|421.64|417.54|21
1633101900000|2021-10-01 15:25:00|421.67|417.57|421.7|417.6|421.73|417.63|421.64|417.54|10
1633101910000|2021-10-01 15:25:10|421.67|417.57|421.61|417.51|421.7|417.6|421.57|417.47|12
1633101920000|2021-10-01 15:25:20|421.65|417.55|421.66|417.56|421.7|417.6|421.64|417.54|7
1633101930000|2021-10-01 15:25:30|421.64|417.54|421.67|417.57|421.73|417.63|421.63|417.53|15
1633101940000|2021-10-01 15:25:40|421.7|417.6|421.64|417.54|421.73|417.63|421.64|417.54|8
1633101950000|2021-10-01 15:25:50|421.62|417.52|421.65|417.55|421.7|417.6|421.61|417.51|9
1633101960000|2021-10-01 15:26:00|421.63|417.53|421.68|417.58|421.68|417.58|421.63|417.53|3
1633101970000|2021-10-01 15:26:10|421.65|417.55|421.59|417.49|421.68|417.58|421.59|417.49|6
1633101980000|2021-10-01 15:26:20|421.49|417.39|421.36|417.26|421.49|417.39|421.32|417.22|29
1633101990000|2021-10-01 15:26:30|421.38|417.28|421.36|417.26|421.43|417.33|421.34|417.24|16
1633102000000|2021-10-01 15:26:40|421.35|417.25|421.25|417.15|421.38|417.28|421.25|417.15|16
1633102010000|2021-10-01 15:26:50|421.27|417.17|421.29|417.19|421.29|417.19|421.24|417.14|7
1633102020000|2021-10-01 15:27:00|421.31|417.21|421.42|417.32|421.52|417.42|421.29|417.19|13
1633102030000|2021-10-01 15:27:10|421.4|417.3|421.3|417.2|421.4|417.3|421.3|417.2|4
1633102040000|2021-10-01 15:27:20|421.2|417.1|421.25|417.15|421.26|417.16|421.15|417.05|6
1633102050000|2021-10-01 15:27:30|421.31|417.21|421.29|417.19|421.35|417.25|421.25|417.15|6
1633102060000|2021-10-01 15:27:40|421.25|417.15|421.2|417.1|421.3|417.2|421.2|417.1|9
1633102070000|2021-10-01 15:27:50|421.24|417.14|421.2|417.1|421.24|417.14|421.17|417.07|4
1633102080000|2021-10-01 15:28:00|421.1|417|421.13|417.03|421.18|417.08|421.1|417|6
1633102090000|2021-10-01 15:28:10|421.14|417.04|421.44|417.34|421.5|417.4|421.13|417.03|9
1633102100000|2021-10-01 15:28:20|421.42|417.32|421.41|417.31|421.43|417.33|421.41|417.31|6
1633102110000|2021-10-01 15:28:30|421.44|417.34|421.42|417.32|421.47|417.37|421.42|417.32|8
1633102120000|2021-10-01 15:28:40|421.45|417.35|421.41|417.31|421.53|417.43|421.41|417.31|19
1633102130000|2021-10-01 15:28:50|421.4|417.3|421.41|417.31|421.49|417.39|421.39|417.29|11
1633102140000|2021-10-01 15:29:00|421.4|417.3|421.37|417.27|421.4|417.3|421.37|417.27|4
1633102150000|2021-10-01 15:29:10|421.39|417.29|421.25|417.15|421.39|417.29|421.25|417.15|13
1633102160000|2021-10-01 15:29:20|421.24|417.14|421.15|417.05|421.24|417.14|421.15|417.05|4
1633102170000|2021-10-01 15:29:30|421.21|417.11|421.19|417.09|421.25|417.15|421.13|417.03|10
1633102180000|2021-10-01 15:29:40|421.18|417.08|421.21|417.11|421.25|417.15|421.18|417.08|4
1633102190000|2021-10-01 15:29:50|421.16|417.06|421.3|417.2|421.3|417.2|421.16|417.06|4
1633102200000|2021-10-01 15:30:00|421.19|417.09|421.28|417.18|421.28|417.18|421.17|417.07|7
1633102210000|2021-10-01 15:30:10|421.25|417.15|421.44|417.34|421.44|417.34|421.25|417.15|11
1633102220000|2021-10-01 15:30:20|421.41|417.31|421.46|417.36|421.57|417.47|421.41|417.31|13
1633102230000|2021-10-01 15:30:30|421.47|417.37|421.45|417.35|421.47|417.37|421.45|417.35|5
1633102240000|2021-10-01 15:30:40|421.36|417.26|421.52|417.42|421.55|417.45|421.36|417.26|17
1633102250000|2021-10-01 15:30:50|421.53|417.43|421.5|417.4|421.54|417.44|421.47|417.37|11
1633102260000|2021-10-01 15:31:00|421.49|417.39|421.47|417.37|421.5|417.4|421.45|417.35|12
1633102270000|2021-10-01 15:31:10|421.49|417.39|421.47|417.37|421.58|417.48|421.47|417.37|3
1633102280000|2021-10-01 15:31:20|421.49|417.39|421.47|417.37|421.49|417.39|421.47|417.37|2
1633102290000|2021-10-01 15:31:30|421.49|417.39|421.49|417.39|421.49|417.39|421.41|417.31|8
1633102300000|2021-10-01 15:31:40|421.47|417.37|421.47|417.37|421.47|417.37|421.46|417.36|3
1633102310000|2021-10-01 15:31:50|421.48|417.38|421.47|417.37|421.52|417.42|421.47|417.37|4
1633102320000|2021-10-01 15:32:00|421.46|417.36|421.2|417.1|421.46|417.36|421.17|417.07|12
1633102330000|2021-10-01 15:32:10|421.14|417.04|421.19|417.09|421.19|417.09|421.14|417.04|5
1633102340000|2021-10-01 15:32:20|421.18|417.08|421|416.9|421.19|417.09|421|416.9|10
1633102350000|2021-10-01 15:32:30|421.03|416.93|421.08|416.98|421.08|416.98|421|416.9|11
1633102360000|2021-10-01 15:32:40|421.09|416.99|421.1|417|421.1|417|421.04|416.94|15
1633102370000|2021-10-01 15:32:50|421.09|416.99|421.3|417.2|421.3|417.2|421.09|416.99|17
1633102380000|2021-10-01 15:33:00|421.32|417.22|421.61|417.51|421.61|417.51|421.32|417.22|9
1633102390000|2021-10-01 15:33:10|421.62|417.52|421.67|417.57|421.67|417.57|421.55|417.45|12
1633102400000|2021-10-01 15:33:20|421.68|417.58|421.63|417.53|421.71|417.61|421.58|417.48|14
1633102410000|2021-10-01 15:33:30|421.65|417.55|421.61|417.51|421.65|417.55|421.58|417.48|17
1633102420000|2021-10-01 15:33:40|421.65|417.55|421.68|417.58|421.71|417.61|421.59|417.49|17
1633102430000|2021-10-01 15:33:50|421.61|417.51|421.6|417.5|421.81|417.71|421.6|417.5|19
1633102440000|2021-10-01 15:34:00|421.61|417.51|421.61|417.51|421.73|417.63|421.6|417.5|12
1633102450000|2021-10-01 15:34:10|421.59|417.49|421.78|417.68|421.85|417.75|421.58|417.48|22
1633102460000|2021-10-01 15:34:20|421.85|417.75|421.94|417.84|421.98|417.88|421.85|417.75|13
1633102470000|2021-10-01 15:34:30|421.95|417.85|421.4|417.3|421.95|417.85|421.4|417.3|13
1633102480000|2021-10-01 15:34:40|421.42|417.32|421.54|417.44|421.55|417.45|421.4|417.3|5
1633102490000|2021-10-01 15:34:50|421.55|417.45|421.52|417.42|421.64|417.54|421.47|417.37|11
1633102500000|2021-10-01 15:35:00|421.5|417.4|421.73|417.63|421.73|417.63|421.5|417.4|7
1633102510000|2021-10-01 15:35:10|421.62|417.52|421.54|417.44|421.85|417.75|421.54|417.44|21
1633102520000|2021-10-01 15:35:20|421.56|417.46|421.53|417.43|421.64|417.54|421.53|417.43|10
1633102530000|2021-10-01 15:35:30|421.55|417.45|421.54|417.44|421.57|417.47|421.48|417.38|17
1633102540000|2021-10-01 15:35:40|421.49|417.39|421.57|417.47|421.57|417.47|421.49|417.39|22
1633102550000|2021-10-01 15:35:50|421.55|417.45|421.52|417.42|421.58|417.48|421.52|417.42|17
1633102560000|2021-10-01 15:36:00|421.55|417.45|421.3|417.2|421.55|417.45|421.27|417.17|11
1633102570000|2021-10-01 15:36:10|421.16|417.06|421.16|417.06|421.21|417.11|421.16|417.06|3
1633102580000|2021-10-01 15:36:20|421.3|417.2|421.28|417.18|421.3|417.2|421.15|417.05|11
1633102590000|2021-10-01 15:36:30|421.4|417.3|421.4|417.3|421.4|417.3|421.4|417.3|1
1633102600000|2021-10-01 15:36:40|421.35|417.25|421.4|417.3|421.4|417.3|421.35|417.25|2
1633102610000|2021-10-01 15:36:50|421.33|417.23|421.26|417.16|421.4|417.3|421.16|417.06|11
1633102620000|2021-10-01 15:37:00|421.27|417.17|421.32|417.22|421.35|417.25|421.15|417.05|8
1633102630000|2021-10-01 15:37:10|421.27|417.17|421.19|417.09|421.35|417.25|421.19|417.09|11
1633102640000|2021-10-01 15:37:20|421.18|417.08|421.23|417.13|421.23|417.13|421.09|416.99|16
1633102650000|2021-10-01 15:37:30|421.22|417.12|421.18|417.08|421.23|417.13|421.17|417.07|14
1633102660000|2021-10-01 15:37:40|421.17|417.07|421.2|417.1|421.3|417.2|421.14|417.04|18
1633102670000|2021-10-01 15:37:50|421.23|417.13|421.48|417.38|421.59|417.49|421.23|417.13|20
1633102680000|2021-10-01 15:38:00|421.41|417.31|421.46|417.36|421.59|417.49|421.39|417.29|23
1633102690000|2021-10-01 15:38:10|421.45|417.35|421.5|417.4|421.5|417.4|421.45|417.35|10
1633102700000|2021-10-01 15:38:20|421.51|417.41|421.6|417.5|421.7|417.6|421.49|417.39|20
1633102710000|2021-10-01 15:38:30|421.58|417.48|421.67|417.57|421.75|417.65|421.58|417.48|8
1633102720000|2021-10-01 15:38:40|421.61|417.51|421.78|417.68|421.79|417.69|421.61|417.51|5
1633102730000|2021-10-01 15:38:50|421.79|417.69|421.78|417.68|421.79|417.69|421.6|417.5|6
1633102740000|2021-10-01 15:39:00|421.72|417.62|421.78|417.68|421.79|417.69|421.68|417.58|5
1633102750000|2021-10-01 15:39:10|421.79|417.69|421.51|417.41|421.79|417.69|421.51|417.41|17
1633102760000|2021-10-01 15:39:20|421.53|417.43|421.58|417.48|421.59|417.49|421.53|417.43|4
1633102770000|2021-10-01 15:39:30|421.55|417.45|421.7|417.6|421.71|417.61|421.54|417.44|19
1633102780000|2021-10-01 15:39:40|421.69|417.59|421.62|417.52|421.72|417.62|421.54|417.44|24
1633102790000|2021-10-01 15:39:50|421.54|417.44|421.61|417.51|421.63|417.53|421.53|417.43|15
1633102800000|2021-10-01 15:40:00|421.63|417.53|421.85|417.75|421.94|417.84|421.56|417.46|20
1633102810000|2021-10-01 15:40:10|421.84|417.74|421.85|417.75|421.93|417.83|421.82|417.72|13
1633102820000|2021-10-01 15:40:20|421.93|417.83|421.96|417.86|421.96|417.86|421.82|417.72|9
1633102830000|2021-10-01 15:40:30|421.89|417.79|421.99|417.89|421.99|417.89|421.89|417.79|7
1633102840000|2021-10-01 15:40:40|422.01|417.91|422|417.9|422.02|417.92|422|417.9|3
1633102850000|2021-10-01 15:40:50|421.96|417.86|421.91|417.81|421.96|417.86|421.9|417.8|7
1633102860000|2021-10-01 15:41:00|421.96|417.86|421.88|417.78|421.97|417.87|421.83|417.73|23
1633102870000|2021-10-01 15:41:10|421.82|417.72|421.53|417.43|421.82|417.72|421.53|417.43|23
1633102880000|2021-10-01 15:41:20|421.52|417.42|421.52|417.42|421.56|417.46|421.5|417.4|12
1633102890000|2021-10-01 15:41:30|421.53|417.43|421.5|417.4|421.6|417.5|421.5|417.4|5
1633102900000|2021-10-01 15:41:40|421.6|417.5|421.53|417.43|421.6|417.5|421.39|417.29|3
1633102910000|2021-10-01 15:41:50|421.63|417.53|421.88|417.78|421.88|417.78|421.5|417.4|12
1633102920000|2021-10-01 15:42:00|421.72|417.62|421.92|417.82|421.96|417.86|421.6|417.5|14
1633102930000|2021-10-01 15:42:10|421.89|417.79|421.92|417.82|421.95|417.85|421.82|417.72|16
1633102940000|2021-10-01 15:42:20|421.93|417.83|421.94|417.84|422.02|417.92|421.93|417.83|11
1633102950000|2021-10-01 15:42:30|421.91|417.81|421.79|417.69|421.94|417.84|421.77|417.67|18
1633102960000|2021-10-01 15:42:40|421.81|417.71|421.87|417.77|421.92|417.82|421.78|417.68|10
1633102970000|2021-10-01 15:42:50|421.72|417.62|421.72|417.62|421.75|417.65|421.71|417.61|6
1633102980000|2021-10-01 15:43:00|421.7|417.6|421.7|417.6|421.73|417.63|421.7|417.6|5
1633102990000|2021-10-01 15:43:10|421.78|417.68|421.86|417.76|421.87|417.77|421.7|417.6|14
1633103000000|2021-10-01 15:43:20|421.85|417.75|422.15|418.05|422.16|418.06|421.83|417.73|19
1633103010000|2021-10-01 15:43:30|422.16|418.06|422.09|417.99|422.24|418.14|422.08|417.98|17
1633103020000|2021-10-01 15:43:40|422.07|417.97|422.03|417.93|422.13|418.03|422|417.9|19
1633103030000|2021-10-01 15:43:50|422.06|417.96|422.2|418.1|422.21|418.11|421.91|417.81|24
1633103040000|2021-10-01 15:44:00|422.27|418.17|422.14|418.04|422.27|418.17|422.12|418.02|16
1633103050000|2021-10-01 15:44:10|422.13|418.03|422.07|417.97|422.2|418.1|422.07|417.97|14
1633103060000|2021-10-01 15:44:20|422.09|417.99|422.04|417.94|422.09|417.99|422.04|417.94|15
1633103070000|2021-10-01 15:44:30|422.03|417.93|422.03|417.93|422.06|417.96|422.03|417.93|11
1633103080000|2021-10-01 15:44:40|422.02|417.92|422.05|417.95|422.07|417.97|422|417.9|10
1633103090000|2021-10-01 15:44:50|421.97|417.87|421.92|417.82|422.06|417.96|421.91|417.81|11
1633103100000|2021-10-01 15:45:00|421.98|417.88|422.07|417.97|422.1|418|421.9|417.8|12
1633103110000|2021-10-01 15:45:10|421.98|417.88|421.87|417.77|421.98|417.88|421.87|417.77|9
1633103120000|2021-10-01 15:45:20|421.88|417.78|421.87|417.77|421.93|417.83|421.81|417.71|14
1633103130000|2021-10-01 15:45:30|421.84|417.74|421.98|417.88|422.06|417.96|421.84|417.74|10
1633103140000|2021-10-01 15:45:40|422.14|418.04|422.03|417.93|422.15|418.05|421.98|417.88|9
1633103150000|2021-10-01 15:45:50|422.07|417.97|422.11|418.01|422.12|418.02|421.98|417.88|19
1633103160000|2021-10-01 15:46:00|422.01|417.91|420.84|416.74|422.03|417.93|420.84|416.74|31
1633103170000|2021-10-01 15:46:10|420.81|416.71|420.19|416.09|420.92|416.82|420.19|416.09|29
1633103180000|2021-10-01 15:46:20|420.25|416.15|420.24|416.14|420.32|416.22|420|415.9|26
1633103190000|2021-10-01 15:46:30|420.2|416.1|420.32|416.22|420.46|416.36|420.1|416|27
1633103200000|2021-10-01 15:46:40|420.33|416.23|420.45|416.35|420.45|416.35|420.3|416.2|13
1633103210000|2021-10-01 15:46:50|420.3|416.2|420.47|416.37|420.49|416.39|420.3|416.2|22
1633103220000|2021-10-01 15:47:00|420.46|416.36|420.6|416.5|420.7|416.6|420.4|416.3|20
1633103230000|2021-10-01 15:47:10|420.7|416.6|421.26|417.16|421.26|417.16|420.7|416.6|22
1633103240000|2021-10-01 15:47:20|421.3|417.2|421.22|417.12|421.3|417.2|421.1|417|18
1633103250000|2021-10-01 15:47:30|421.21|417.11|421.05|416.95|421.32|417.22|421.02|416.92|23
1633103260000|2021-10-01 15:47:40|421|416.9|420.8|416.7|421|416.9|420.71|416.61|10
1633103270000|2021-10-01 15:47:50|420.75|416.65|420.66|416.56|420.8|416.7|420.53|416.43|21
1633103280000|2021-10-01 15:48:00|420.57|416.47|420.73|416.63|420.73|416.63|420.57|416.47|19
1633103290000|2021-10-01 15:48:10|420.81|416.71|420.82|416.72|420.89|416.79|420.7|416.6|23
1633103300000|2021-10-01 15:48:20|420.8|416.7|420.83|416.73|420.83|416.73|420.7|416.6|17
1633103310000|2021-10-01 15:48:30|420.88|416.78|420.82|416.72|421|416.9|420.8|416.7|13
1633103320000|2021-10-01 15:48:40|420.8|416.7|421.02|416.92|421.03|416.93|420.8|416.7|15
1633103330000|2021-10-01 15:48:50|421.03|416.93|421.04|416.94|421.11|417.01|421.03|416.93|6
1633103340000|2021-10-01 15:49:00|421.01|416.91|421|416.9|421.02|416.92|420.8|416.7|20
1633103350000|2021-10-01 15:49:10|420.97|416.87|421|416.9|421.06|416.96|420.97|416.87|4
1633103360000|2021-10-01 15:49:20|421.01|416.91|420.98|416.88|421.01|416.91|420.95|416.85|6
1633103370000|2021-10-01 15:49:30|420.97|416.87|420.85|416.75|421.02|416.92|420.84|416.74|14
1633103380000|2021-10-01 15:49:40|420.83|416.73|420.79|416.69|420.88|416.78|420.79|416.69|13
1633103390000|2021-10-01 15:49:50|420.82|416.72|420.74|416.64|420.82|416.72|420.71|416.61|10
1633103400000|2021-10-01 15:50:00|420.78|416.68|420.8|416.7|420.8|416.7|420.65|416.55|12
1633103410000|2021-10-01 15:50:10|420.69|416.59|420.7|416.6|420.84|416.74|420.6|416.5|20
1633103420000|2021-10-01 15:50:20|420.69|416.59|420.72|416.62|420.75|416.65|420.69|416.59|11
1633103430000|2021-10-01 15:50:30|420.71|416.61|420.51|416.41|420.78|416.68|420.48|416.38|17
1633103440000|2021-10-01 15:50:40|420.48|416.38|420.32|416.22|420.5|416.4|420.27|416.17|19
1633103450000|2021-10-01 15:50:50|420.3|416.2|420.45|416.35|420.5|416.4|420.3|416.2|25
1633103460000|2021-10-01 15:51:00|420.46|416.36|420.26|416.16|420.47|416.37|420.26|416.16|19
1633103470000|2021-10-01 15:51:10|420.41|416.31|420.38|416.28|420.42|416.32|420.2|416.1|16
1633103480000|2021-10-01 15:51:20|420.37|416.27|420.38|416.28|420.45|416.35|420.3|416.2|16
1633103490000|2021-10-01 15:51:30|420.35|416.25|420.08|415.98|420.35|416.25|420.08|415.98|15
1633103500000|2021-10-01 15:51:40|420.09|415.99|420.21|416.11|420.21|416.11|420.06|415.96|19
1633103510000|2021-10-01 15:51:50|420.22|416.12|420.36|416.26|420.36|416.26|420.2|416.1|15
1633103520000|2021-10-01 15:52:00|420.37|416.27|420.7|416.6|420.75|416.65|420.28|416.18|27
1633103530000|2021-10-01 15:52:10|420.71|416.61|420.75|416.65|420.75|416.65|420.61|416.51|10
1633103540000|2021-10-01 15:52:20|420.76|416.66|420.72|416.62|420.79|416.69|420.72|416.62|17
1633103550000|2021-10-01 15:52:30|420.74|416.64|420.75|416.65|420.78|416.68|420.69|416.59|23
1633103560000|2021-10-01 15:52:40|420.8|416.7|420.86|416.76|420.86|416.76|420.8|416.7|2
1633103570000|2021-10-01 15:52:50|420.84|416.74|420.73|416.63|420.86|416.76|420.72|416.62|6
1633103580000|2021-10-01 15:53:00|420.69|416.59|420.73|416.63|420.8|416.7|420.68|416.58|23
1633103590000|2021-10-01 15:53:10|420.72|416.62|420.81|416.71|420.81|416.71|420.68|416.58|16
1633103600000|2021-10-01 15:53:20|420.77|416.67|420.9|416.8|420.94|416.84|420.75|416.65|19
1633103610000|2021-10-01 15:53:30|420.94|416.84|420.88|416.78|420.94|416.84|420.87|416.77|14
1633103620000|2021-10-01 15:53:40|420.87|416.77|421.94|417.84|421.94|417.84|420.87|416.77|16
1633103630000|2021-10-01 15:53:50|421.95|417.85|421.96|417.86|422.01|417.91|421.89|417.79|16
1633103640000|2021-10-01 15:54:00|421.97|417.87|422.15|418.05|422.15|418.05|421.94|417.84|17
1633103650000|2021-10-01 15:54:10|422.14|418.04|421.92|417.82|422.14|418.04|421.92|417.82|16
1633103660000|2021-10-01 15:54:20|421.93|417.83|421.93|417.83|421.96|417.86|421.92|417.82|12
1633103670000|2021-10-01 15:54:30|421.97|417.87|421.99|417.89|421.99|417.89|421.94|417.84|8
1633103680000|2021-10-01 15:54:40|421.97|417.87|421.99|417.89|422.03|417.93|421.96|417.86|21
1633103690000|2021-10-01 15:54:50|421.97|417.87|421.85|417.75|421.97|417.87|421.75|417.65|10
1633103700000|2021-10-01 15:55:00|421.77|417.67|421.8|417.7|421.88|417.78|421.68|417.58|9
1633103710000|2021-10-01 15:55:10|421.75|417.65|421.7|417.6|421.75|417.65|421.7|417.6|4
1633103720000|2021-10-01 15:55:20|421.76|417.66|421.67|417.57|421.77|417.67|421.67|417.57|7
1633103730000|2021-10-01 15:55:30|421.65|417.55|421.69|417.59|421.75|417.65|421.64|417.54|13
1633103740000|2021-10-01 15:55:40|421.68|417.58|421.5|417.4|421.68|417.58|421.5|417.4|4
1633103750000|2021-10-01 15:55:50|421.43|417.33|421.56|417.46|421.56|417.46|421.43|417.33|7
1633103760000|2021-10-01 15:56:00|421.46|417.36|421.58|417.48|421.58|417.48|421.46|417.36|5
1633103770000|2021-10-01 15:56:10|421.51|417.41|421.56|417.46|421.58|417.48|421.48|417.38|5
1633103780000|2021-10-01 15:56:20|421.57|417.47|421.4|417.3|421.6|417.5|421.4|417.3|7
1633103790000|2021-10-01 15:56:30|421.5|417.4|421.45|417.35|421.5|417.4|421.41|417.31|9
1633103800000|2021-10-01 15:56:40|421.55|417.45|421.4|417.3|421.55|417.45|421.32|417.22|11
1633103810000|2021-10-01 15:56:50|421.48|417.38|421.52|417.42|421.52|417.42|421.46|417.36|4
1633103820000|2021-10-01 15:57:00|421.49|417.39|421.6|417.5|421.6|417.5|421.49|417.39|4
1633103830000|2021-10-01 15:57:10|421.47|417.37|421.47|417.37|421.47|417.37|421.47|417.37|1
1633103840000|2021-10-01 15:57:20|421.6|417.5|421.82|417.72|421.9|417.8|421.53|417.43|16
1633103850000|2021-10-01 15:57:30|421.81|417.71|422.06|417.96|422.06|417.96|421.8|417.7|20
1633103860000|2021-10-01 15:57:40|422.03|417.93|422.07|417.97|422.08|417.98|422.03|417.93|4
1633103870000|2021-10-01 15:57:50|422.04|417.94|422.03|417.93|422.06|417.96|422.03|417.93|4
1633103880000|2021-10-01 15:58:00|422.05|417.95|422.14|418.04|422.23|418.13|422.02|417.92|9
1633103890000|2021-10-01 15:58:10|422.11|418.01|422.01|417.91|422.14|418.04|421.99|417.89|15
1633103900000|2021-10-01 15:58:20|422.03|417.93|422.03|417.93|422.03|417.93|421.95|417.85|14
1633103910000|2021-10-01 15:58:30|422.01|417.91|421.97|417.87|422.01|417.91|421.92|417.82|10
1633103920000|2021-10-01 15:58:40|421.99|417.89|422.04|417.94|422.05|417.95|421.95|417.85|15
1633103930000|2021-10-01 15:58:50|422.03|417.93|422|417.9|422.04|417.94|422|417.9|6
1633103940000|2021-10-01 15:59:00|422.04|417.94|422.04|417.94|422.05|417.95|422.01|417.91|8
1633103950000|2021-10-01 15:59:10|422.05|417.95|422.07|417.97|422.17|418.07|422.01|417.91|13
1633103960000|2021-10-01 15:59:20|422.09|417.99|422.1|418|422.16|418.06|422.06|417.96|14
1633103970000|2021-10-01 15:59:30|422.07|417.97|422.03|417.93|422.1|418|421.98|417.88|8
1633103980000|2021-10-01 15:59:40|422.01|417.91|422.02|417.92|422.04|417.94|422.01|417.91|6
1633103990000|2021-10-01 15:59:50|422.06|417.96|422.21|418.11|422.21|418.11|422.03|417.93|20
1633104000000|2021-10-01 16:00:00|422.23|418.13|422.57|418.47|422.65|418.55|422.2|418.1|25
1633104010000|2021-10-01 16:00:10|422.55|418.45|422.99|418.89|423.01|418.91|422.55|418.45|24
1633104020000|2021-10-01 16:00:20|422.98|418.88|423.11|419.01|423.22|419.12|422.98|418.88|26
1633104030000|2021-10-01 16:00:30|423.08|418.98|423.01|418.91|423.15|419.05|423.01|418.91|17
1633104040000|2021-10-01 16:00:40|423|418.9|422.79|418.69|423.04|418.94|422.79|418.69|11
1633104050000|2021-10-01 16:00:50|422.75|418.65|422.7|418.6|422.85|418.75|422.7|418.6|13
1633104060000|2021-10-01 16:01:00|422.73|418.63|422.75|418.65|422.9|418.8|422.73|418.63|13
1633104070000|2021-10-01 16:01:10|422.76|418.66|422.83|418.73|422.85|418.75|422.76|418.66|8
1633104080000|2021-10-01 16:01:20|422.84|418.74|422.84|418.74|422.9|418.8|422.77|418.67|14
1633104090000|2021-10-01 16:01:30|422.88|418.78|422.84|418.74|422.92|418.82|422.77|418.67|13
1633104100000|2021-10-01 16:01:40|422.9|418.8|422.58|418.48|422.9|418.8|422.58|418.48|16
1633104110000|2021-10-01 16:01:50|422.45|418.35|422.47|418.37|422.52|418.42|422.4|418.3|19
1633104120000|2021-10-01 16:02:00|422.48|418.38|422.67|418.57|422.69|418.59|422.4|418.3|10
1633104130000|2021-10-01 16:02:10|422.71|418.61|422.8|418.7|422.86|418.76|422.63|418.53|16
1633104140000|2021-10-01 16:02:20|422.87|418.77|422.94|418.84|423.05|418.95|422.84|418.74|18
1633104150000|2021-10-01 16:02:30|422.91|418.81|422.98|418.88|422.99|418.89|422.87|418.77|14
1633104160000|2021-10-01 16:02:40|422.97|418.87|423.06|418.96|423.1|419|422.95|418.85|20
1633104170000|2021-10-01 16:02:50|423.1|419|423.24|419.14|423.24|419.14|423.06|418.96|15
1633104180000|2021-10-01 16:03:00|423.23|419.13|423.09|418.99|423.24|419.14|422.93|418.83|29
1633104190000|2021-10-01 16:03:10|423.11|419.01|423.21|419.11|423.23|419.13|423.11|419.01|21
1633104200000|2021-10-01 16:03:20|423.2|419.1|423.26|419.16|423.33|419.23|423.2|419.1|17
1633104210000|2021-10-01 16:03:30|423.27|419.17|423.26|419.16|423.27|419.17|423.23|419.13|9
1633104220000|2021-10-01 16:03:40|423.22|419.12|423.17|419.07|423.24|419.14|423.16|419.06|18
1633104230000|2021-10-01 16:03:50|423.15|419.05|423.25|419.15|423.26|419.16|423.13|419.03|13
1633104240000|2021-10-01 16:04:00|423.23|419.13|423.24|419.14|423.25|419.15|423.23|419.13|4
1633104250000|2021-10-01 16:04:10|423.25|419.15|423.31|419.21|423.31|419.21|423.23|419.13|13
1633104260000|2021-10-01 16:04:20|423.29|419.19|423.32|419.22|423.32|419.22|423.29|419.19|2
1633104270000|2021-10-01 16:04:30|423.34|419.24|423.55|419.45|423.55|419.45|423.33|419.23|6
1633104280000|2021-10-01 16:04:40|423.5|419.4|423.8|419.7|423.87|419.77|423.5|419.4|12
1633104290000|2021-10-01 16:04:50|423.7|419.6|423.96|419.86|424|419.9|423.7|419.6|9
1633104300000|2021-10-01 16:05:00|423.83|419.73|423.82|419.72|423.94|419.84|423.82|419.72|11
1633104310000|2021-10-01 16:05:10|423.81|419.71|423.56|419.46|423.82|419.72|423.56|419.46|13
1633104320000|2021-10-01 16:05:20|423.65|419.55|423.7|419.6|423.7|419.6|423.57|419.47|5
1633104330000|2021-10-01 16:05:30|423.6|419.5|423.6|419.5|423.63|419.53|423.57|419.47|4
1633104340000|2021-10-01 16:05:40|423.64|419.54|423.64|419.54|423.64|419.54|423.64|419.54|1
1633104350000|2021-10-01 16:05:50|423.63|419.53|423.58|419.48|423.64|419.54|423.58|419.48|3
1633104370000|2021-10-01 16:06:10|423.63|419.53|423.1|419|423.63|419.53|422.98|418.88|17
1633104380000|2021-10-01 16:06:20|423.09|418.99|422.96|418.86|423.1|419|422.96|418.86|13
1633104390000|2021-10-01 16:06:30|422.95|418.85|422.98|418.88|422.98|418.88|422.95|418.85|3
1633104400000|2021-10-01 16:06:40|423|418.9|422.9|418.8|423|418.9|422.9|418.8|3
1633104410000|2021-10-01 16:06:50|422.85|418.75|422.96|418.86|423|418.9|422.75|418.65|11
1633104420000|2021-10-01 16:07:00|422.99|418.89|422.95|418.85|423|418.9|422.95|418.85|5
1633104430000|2021-10-01 16:07:10|423|418.9|422.85|418.75|423|418.9|422.85|418.75|11
1633104440000|2021-10-01 16:07:20|422.9|418.8|423|418.9|423|418.9|422.9|418.8|5
1633104450000|2021-10-01 16:07:30|422.99|418.89|422.99|418.89|422.99|418.89|422.99|418.89|1
1633104460000|2021-10-01 16:07:40|423|418.9|423|418.9|423|418.9|422.98|418.88|6
1633104470000|2021-10-01 16:07:50|422.97|418.87|422.97|418.87|422.97|418.87|422.97|418.87|1
1633104480000|2021-10-01 16:08:00|422.96|418.86|422.89|418.79|423|418.9|422.89|418.79|9
1633104490000|2021-10-01 16:08:10|422.86|418.76|422.78|418.68|422.9|418.8|422.75|418.65|10
1633104500000|2021-10-01 16:08:20|422.75|418.65|422.59|418.49|422.75|418.65|422.47|418.37|12
1633104510000|2021-10-01 16:08:30|422.54|418.44|422.46|418.36|422.55|418.45|422.41|418.31|18
1633104520000|2021-10-01 16:08:40|422.45|418.35|422.18|418.08|422.51|418.41|422.18|418.08|13
1633104530000|2021-10-01 16:08:50|422.15|418.05|422.21|418.11|422.21|418.11|422.15|418.05|4
1633104540000|2021-10-01 16:09:00|422.18|418.08|422.08|417.98|422.18|418.08|422.05|417.95|4
1633104550000|2021-10-01 16:09:10|422.05|417.95|422.3|418.2|422.3|418.2|422.05|417.95|19
1633104560000|2021-10-01 16:09:20|422.25|418.15|422.34|418.24|422.39|418.29|422.2|418.1|8
1633104570000|2021-10-01 16:09:30|422.39|418.29|422.34|418.24|422.39|418.29|422.3|418.2|8
1633104580000|2021-10-01 16:09:40|422.35|418.25|422.65|418.55|422.65|418.55|422.31|418.21|13
1633104590000|2021-10-01 16:09:50|422.64|418.54|422.73|418.63|422.77|418.67|422.62|418.52|9
1633104600000|2021-10-01 16:10:00|422.77|418.67|422.78|418.68|422.78|418.68|422.69|418.59|11
1633104610000|2021-10-01 16:10:10|422.77|418.67|422.69|418.59|422.78|418.68|422.69|418.59|11
1633104620000|2021-10-01 16:10:20|422.7|418.6|422.69|418.59|422.71|418.61|422.67|418.57|9
1633104630000|2021-10-01 16:10:30|422.67|418.57|422.69|418.59|422.69|418.59|422.66|418.56|10
1633104640000|2021-10-01 16:10:40|422.67|418.57|422.7|418.6|422.71|418.61|422.65|418.55|16
1633104650000|2021-10-01 16:10:50|422.67|418.57|422.7|418.6|422.7|418.6|422.67|418.57|2
1633104660000|2021-10-01 16:11:00|422.67|418.57|422.5|418.4|422.7|418.6|422.5|418.4|4
1633104670000|2021-10-01 16:11:10|422.54|418.44|422.3|418.2|422.55|418.45|422.3|418.2|6
1633104680000|2021-10-01 16:11:20|422.4|418.3|422.54|418.44|422.54|418.44|422.31|418.21|9
1633104690000|2021-10-01 16:11:30|422.6|418.5|422.64|418.54|422.7|418.6|422.6|418.5|6
1633104700000|2021-10-01 16:11:40|422.61|418.51|422.75|418.65|422.8|418.7|422.61|418.51|16
1633104710000|2021-10-01 16:11:50|422.8|418.7|422.9|418.8|422.9|418.8|422.76|418.66|7
1633104720000|2021-10-01 16:12:00|422.85|418.75|422.85|418.75|422.89|418.79|422.83|418.73|9
1633104730000|2021-10-01 16:12:10|422.83|418.73|422.9|418.8|422.9|418.8|422.82|418.72|6
1633104740000|2021-10-01 16:12:20|422.92|418.82|423.04|418.94|423.08|418.98|422.85|418.75|15
1633104750000|2021-10-01 16:12:30|423.01|418.91|423.03|418.93|423.07|418.97|423.01|418.91|14
1633104760000|2021-10-01 16:12:40|423.02|418.92|423.03|418.93|423.04|418.94|423.02|418.92|4
1633104770000|2021-10-01 16:12:50|423.04|418.94|423.06|418.96|423.08|418.98|423.03|418.93|7
1633104780000|2021-10-01 16:13:00|423.07|418.97|423.07|418.97|423.07|418.97|423.04|418.94|5
1633104790000|2021-10-01 16:13:10|423.1|419|423.09|418.99|423.11|419.01|423.08|418.98|5
1633104800000|2021-10-01 16:13:20|423.07|418.97|423.07|418.97|423.07|418.97|423.07|418.97|1
1633104810000|2021-10-01 16:13:30|423.11|419.01|423.31|419.21|423.31|419.21|423.1|419|10
1633104820000|2021-10-01 16:13:40|423.3|419.2|423.33|419.23|423.35|419.25|423.3|419.2|6
1633104830000|2021-10-01 16:13:50|423.39|419.29|423.29|419.19|423.39|419.29|423.29|419.19|8
1633104840000|2021-10-01 16:14:00|423.28|419.18|423.22|419.12|423.32|419.22|423.22|419.12|8
1633104850000|2021-10-01 16:14:10|423.25|419.15|423.01|418.91|423.25|419.15|423|418.9|15
1633104860000|2021-10-01 16:14:20|422.99|418.89|422.99|418.89|423.07|418.97|422.96|418.86|18
1633104870000|2021-10-01 16:14:30|422.98|418.88|423|418.9|423.02|418.92|422.95|418.85|11
1633104880000|2021-10-01 16:14:40|422.98|418.88|422.99|418.89|423.02|418.92|422.96|418.86|14
1633104890000|2021-10-01 16:14:50|422.97|418.87|422.96|418.86|422.97|418.87|422.95|418.85|8
1633104900000|2021-10-01 16:15:00|422.95|418.85|422.93|418.83|422.99|418.89|422.91|418.81|13
1633104910000|2021-10-01 16:15:10|422.91|418.81|422.74|418.64|422.93|418.83|422.74|418.64|19
1633104920000|2021-10-01 16:15:20|422.75|418.65|422.73|418.63|422.76|418.66|422.73|418.63|8
1633104930000|2021-10-01 16:15:30|422.76|418.66|422.7|418.6|422.77|418.67|422.7|418.6|6
1633104940000|2021-10-01 16:15:40|422.72|418.62|422.8|418.7|422.8|418.7|422.7|418.6|5
1633104950000|2021-10-01 16:15:50|422.78|418.68|422.92|418.82|422.92|418.82|422.75|418.65|9
1633104960000|2021-10-01 16:16:00|422.94|418.84|423|418.9|423|418.9|422.94|418.84|5
1633104970000|2021-10-01 16:16:10|422.95|418.85|422.91|418.81|422.97|418.87|422.91|418.81|5
1633104980000|2021-10-01 16:16:20|422.92|418.82|422.98|418.88|422.98|418.88|422.91|418.81|7
1633104990000|2021-10-01 16:16:30|422.96|418.86|423.03|418.93|423.03|418.93|422.91|418.81|8
1633105000000|2021-10-01 16:16:40|423.04|418.94|423|418.9|423.05|418.95|423|418.9|19
1633105010000|2021-10-01 16:16:50|423.03|418.93|423.43|419.33|423.47|419.37|423|418.9|24
1633105020000|2021-10-01 16:17:00|423.42|419.32|423.82|419.72|423.85|419.75|423.42|419.32|21
1633105030000|2021-10-01 16:17:10|423.85|419.75|423.95|419.85|423.95|419.85|423.8|419.7|9
1633105040000|2021-10-01 16:17:20|423.93|419.83|424.1|420|424.11|420.01|423.93|419.83|8
1633105050000|2021-10-01 16:17:30|424.14|420.04|424|419.9|424.14|420.04|423.82|419.72|24
1633105060000|2021-10-01 16:17:40|424.01|419.91|423.9|419.8|424.01|419.91|423.86|419.76|15
1633105070000|2021-10-01 16:17:50|423.85|419.75|423.85|419.75|423.93|419.83|423.81|419.71|8
1633105080000|2021-10-01 16:18:00|423.84|419.74|423.67|419.57|423.84|419.74|423.67|419.57|13
1633105090000|2021-10-01 16:18:10|423.62|419.52|423.68|419.58|423.72|419.62|423.62|419.52|7
1633105100000|2021-10-01 16:18:20|423.6|419.5|423.4|419.3|423.72|419.62|423.4|419.3|6
1633105110000|2021-10-01 16:18:30|423.46|419.36|423.3|419.2|423.46|419.36|423.27|419.17|11
1633105120000|2021-10-01 16:18:40|423.29|419.19|423.21|419.11|423.3|419.2|423.21|419.11|10
1633105130000|2021-10-01 16:18:50|423.27|419.17|423.27|419.17|423.29|419.19|423.25|419.15|13
1633105140000|2021-10-01 16:19:00|423.25|419.15|423.3|419.2|423.32|419.22|423.25|419.15|8
1633105150000|2021-10-01 16:19:10|423.32|419.22|423.49|419.39|423.49|419.39|423.31|419.21|5
1633105160000|2021-10-01 16:19:20|423.55|419.45|423.61|419.51|423.66|419.56|423.5|419.4|19
1633105170000|2021-10-01 16:19:30|423.59|419.49|423.59|419.49|423.65|419.55|423.57|419.47|10
1633105180000|2021-10-01 16:19:40|423.57|419.47|423.59|419.49|423.64|419.54|423.57|419.47|7
1633105190000|2021-10-01 16:19:50|423.61|419.51|423.62|419.52|423.69|419.59|423.61|419.51|10
1633105200000|2021-10-01 16:20:00|423.67|419.57|423.65|419.55|423.75|419.65|423.62|419.52|17
1633105210000|2021-10-01 16:20:10|423.68|419.58|423.38|419.28|423.68|419.58|423.3|419.2|16
1633105220000|2021-10-01 16:20:20|423.41|419.31|423.28|419.18|423.41|419.31|423.28|419.18|4
1633105230000|2021-10-01 16:20:30|423.25|419.15|423.37|419.27|423.42|419.32|423.25|419.15|9
1633105240000|2021-10-01 16:20:40|423.32|419.22|423.21|419.11|423.34|419.24|423.18|419.08|10
1633105250000|2021-10-01 16:20:50|423.2|419.1|423.18|419.08|423.2|419.1|423.18|419.08|2
1633105260000|2021-10-01 16:21:00|423.21|419.11|423.22|419.12|423.38|419.28|423.2|419.1|15
1633105270000|2021-10-01 16:21:10|423.21|419.11|423.14|419.04|423.21|419.11|423.11|419.01|11
1633105280000|2021-10-01 16:21:20|423.18|419.08|423|418.9|423.2|419.1|423|418.9|17
1633105290000|2021-10-01 16:21:30|423.08|418.98|423.08|418.98|423.2|419.1|422.97|418.87|11
1633105300000|2021-10-01 16:21:40|423.01|418.91|423.2|419.1|423.2|419.1|422.93|418.83|13
1633105310000|2021-10-01 16:21:50|423.08|418.98|423.2|419.1|423.2|419.1|423.05|418.95|9
1633105320000|2021-10-01 16:22:00|422.97|418.87|423.08|418.98|423.2|419.1|422.91|418.81|7
1633105330000|2021-10-01 16:22:10|423.2|419.1|423.2|419.1|423.2|419.1|423.07|418.97|7
1633105340000|2021-10-01 16:22:20|422.99|418.89|423.06|418.96|423.11|419.01|422.97|418.87|6
1633105350000|2021-10-01 16:22:30|423.01|418.91|423.2|419.1|423.21|419.11|423.01|418.91|13
1633105360000|2021-10-01 16:22:40|423.09|418.99|423.2|419.1|423.2|419.1|423.09|418.99|2
1633105370000|2021-10-01 16:22:50|423.11|419.01|423.2|419.1|423.2|419.1|423.11|419.01|6
1633105380000|2021-10-01 16:23:00|423.1|419|423.2|419.1|423.2|419.1|423.1|419|9
1633105390000|2021-10-01 16:23:10|423.14|419.04|423.41|419.31|423.41|419.31|423.14|419.04|11
1633105400000|2021-10-01 16:23:20|423.38|419.28|423.85|419.75|423.86|419.76|423.36|419.26|27
1633105410000|2021-10-01 16:23:30|423.87|419.77|424.15|420.05|424.15|420.05|423.82|419.72|22
1633105420000|2021-10-01 16:23:40|424.16|420.06|424.4|420.3|424.4|420.3|424.03|419.93|22
1633105430000|2021-10-01 16:23:50|424.36|420.26|424.19|420.09|424.36|420.26|424.19|420.09|12
1633105440000|2021-10-01 16:24:00|424.21|420.11|424.45|420.35|424.5|420.4|424.18|420.08|16
1633105450000|2021-10-01 16:24:10|424.4|420.3|424.31|420.21|424.4|420.3|424.3|420.2|16
1633105460000|2021-10-01 16:24:20|424.3|420.2|424.35|420.25|424.35|420.25|424.29|420.19|12
1633105470000|2021-10-01 16:24:30|424.34|420.24|424.3|420.2|424.35|420.25|424.3|420.2|12
1633105480000|2021-10-01 16:24:40|424.32|420.22|424.35|420.25|424.35|420.25|424.3|420.2|7
1633105490000|2021-10-01 16:24:50|424.31|420.21|424.1|420|424.34|420.24|424|419.9|8
1633105500000|2021-10-01 16:25:00|424.09|419.99|423.97|419.87|424.09|419.99|423.97|419.87|9
1633105510000|2021-10-01 16:25:10|423.9|419.8|423.97|419.87|424.02|419.92|423.9|419.8|7
1633105520000|2021-10-01 16:25:20|423.95|419.85|423.91|419.81|424|419.9|423.86|419.76|9
1633105530000|2021-10-01 16:25:30|424|419.9|423.92|419.82|424|419.9|423.9|419.8|8
1633105540000|2021-10-01 16:25:40|424|419.9|423.95|419.85|424.01|419.91|423.87|419.77|12
1633105550000|2021-10-01 16:25:50|424|419.9|423.99|419.89|424.06|419.96|423.92|419.82|16
1633105560000|2021-10-01 16:26:00|424|419.9|424.2|420.1|424.3|420.2|423.94|419.84|13
1633105570000|2021-10-01 16:26:10|424.25|420.15|424.3|420.2|424.35|420.25|424.15|420.05|11
1633105580000|2021-10-01 16:26:20|424.28|420.18|425.07|420.97|425.07|420.97|424.28|420.18|24
1633105590000|2021-10-01 16:26:30|425.23|421.13|426.26|422.16|426.26|422.16|425.23|421.13|38
1633105600000|2021-10-01 16:26:40|426.25|422.15|426.9|422.8|427|422.9|426.17|422.07|37
1633105610000|2021-10-01 16:26:50|426.92|422.82|427.04|422.94|427.21|423.11|426.87|422.77|36
1633105620000|2021-10-01 16:27:00|427.05|422.95|426.47|422.37|427.11|423.01|426.46|422.36|32
1633105630000|2021-10-01 16:27:10|426.51|422.41|425.93|421.83|426.51|422.41|425.79|421.69|31
1633105640000|2021-10-01 16:27:20|425.96|421.86|425.66|421.56|425.96|421.86|425.6|421.5|22
1633105650000|2021-10-01 16:27:30|425.7|421.6|425.85|421.75|425.9|421.8|425.68|421.58|25
1633105660000|2021-10-01 16:27:40|425.79|421.69|425.84|421.74|425.85|421.75|425.7|421.6|15
1633105670000|2021-10-01 16:27:50|425.85|421.75|426.06|421.96|426.18|422.08|425.85|421.75|24
1633105680000|2021-10-01 16:28:00|426.03|421.93|425.4|421.3|426.03|421.93|425.3|421.2|22
1633105690000|2021-10-01 16:28:10|425.36|421.26|424.87|420.77|425.42|421.32|424.87|420.77|20
1633105700000|2021-10-01 16:28:20|424.9|420.8|424.84|420.74|424.98|420.88|424.5|420.4|27
1633105710000|2021-10-01 16:28:30|424.82|420.72|424.99|420.89|425|420.9|424.72|420.62|26
1633105720000|2021-10-01 16:28:40|424.97|420.87|424.78|420.68|425.02|420.92|424.78|420.68|14
1633105730000|2021-10-01 16:28:50|424.8|420.7|424.37|420.27|424.8|420.7|424.35|420.25|17
1633105740000|2021-10-01 16:29:00|424.32|420.22|424.55|420.45|424.7|420.6|424.32|420.22|26
1633105750000|2021-10-01 16:29:10|424.54|420.44|424.37|420.27|424.6|420.5|424.35|420.25|8
1633105760000|2021-10-01 16:29:20|424.39|420.29|424.08|419.98|424.44|420.34|424.08|419.98|14
1633105770000|2021-10-01 16:29:30|424.1|420|424|419.9|424.1|420|424|419.9|14
1633105780000|2021-10-01 16:29:40|423.99|419.89|424.02|419.92|424.05|419.95|423.9|419.8|17
1633105790000|2021-10-01 16:29:50|424.04|419.94|424.28|420.18|424.35|420.25|423.9|419.8|23
1633105800000|2021-10-01 16:30:00|424.35|420.25|424.2|420.1|424.37|420.27|424.2|420.1|14
1633105810000|2021-10-01 16:30:10|424.19|420.09|423.5|419.4|424.2|420.1|423.4|419.3|27
1633105820000|2021-10-01 16:30:20|423.49|419.39|423.3|419.2|423.5|419.4|423.26|419.16|23
1633105830000|2021-10-01 16:30:30|423.25|419.15|423.1|419|423.3|419.2|423.07|418.97|14
1633105840000|2021-10-01 16:30:40|423.07|418.97|423.48|419.38|423.48|419.38|423.07|418.97|22
1633105850000|2021-10-01 16:30:50|423.45|419.35|423.57|419.47|423.65|419.55|423.35|419.25|23
1633105860000|2021-10-01 16:31:00|423.58|419.48|423.74|419.64|423.87|419.77|423.57|419.47|27
1633105870000|2021-10-01 16:31:10|423.85|419.75|423.51|419.41|423.85|419.75|423.51|419.41|25
1633105880000|2021-10-01 16:31:20|423.49|419.39|423.44|419.34|423.49|419.39|423.36|419.26|19
1633105890000|2021-10-01 16:31:30|423.43|419.33|423.49|419.39|423.58|419.48|423.43|419.33|22
1633105900000|2021-10-01 16:31:40|423.47|419.37|423.56|419.46|423.57|419.47|423.41|419.31|11
1633105910000|2021-10-01 16:31:50|423.6|419.5|423.45|419.35|423.65|419.55|423.45|419.35|20
1633105920000|2021-10-01 16:32:00|423.44|419.34|423.16|419.06|423.44|419.34|423.16|419.06|12
1633105930000|2021-10-01 16:32:10|423.14|419.04|423.13|419.03|423.19|419.09|423.07|418.97|13
1633105940000|2021-10-01 16:32:20|423.14|419.04|423.18|419.08|423.18|419.08|423.04|418.94|14
1633105950000|2021-10-01 16:32:30|423.14|419.04|423.47|419.37|423.47|419.37|423.1|419|18
1633105960000|2021-10-01 16:32:40|423.48|419.38|423.8|419.7|423.8|419.7|423.44|419.34|15
1633105970000|2021-10-01 16:32:50|423.82|419.72|423.9|419.8|424.05|419.95|423.81|419.71|20
1633105980000|2021-10-01 16:33:00|423.95|419.85|423.95|419.85|424.08|419.98|423.85|419.75|19
1633105990000|2021-10-01 16:33:10|423.92|419.82|423.52|419.42|423.92|419.82|423.52|419.42|15
1633106000000|2021-10-01 16:33:20|423.54|419.44|423.7|419.6|423.75|419.65|423.54|419.44|13
1633106010000|2021-10-01 16:33:30|423.6|419.5|423.67|419.57|423.74|419.64|423.6|419.5|16
1633106020000|2021-10-01 16:33:40|423.68|419.58|423.65|419.55|423.7|419.6|423.63|419.53|13
1633106030000|2021-10-01 16:33:50|423.66|419.56|423.71|419.61|423.75|419.65|423.66|419.56|9
1633106040000|2021-10-01 16:34:00|423.73|419.63|423.84|419.74|423.86|419.76|423.7|419.6|11
1633106050000|2021-10-01 16:34:10|423.88|419.78|424.1|420|424.1|420|423.8|419.7|20
1633106060000|2021-10-01 16:34:20|424.19|420.09|424.51|420.41|424.51|420.41|424.19|420.09|17
1633106070000|2021-10-01 16:34:30|424.41|420.31|424.35|420.25|424.51|420.41|424.3|420.2|20
1633106080000|2021-10-01 16:34:40|424.36|420.26|424.41|420.31|424.47|420.37|424.32|420.22|19
1633106090000|2021-10-01 16:34:50|424.54|420.44|424.8|420.7|424.95|420.85|424.43|420.33|15
1633106100000|2021-10-01 16:35:00|424.96|420.86|425|420.9|425.1|421|424.79|420.69|20
1633106110000|2021-10-01 16:35:10|425.01|420.91|424.76|420.66|425.02|420.92|424.76|420.66|25
1633106120000|2021-10-01 16:35:20|424.78|420.68|424.84|420.74|424.9|420.8|424.78|420.68|12
1633106130000|2021-10-01 16:35:30|424.88|420.78|424.82|420.72|424.88|420.78|424.8|420.7|5
1633106140000|2021-10-01 16:35:40|424.84|420.74|424.66|420.56|424.89|420.79|424.66|420.56|18
1633106150000|2021-10-01 16:35:50|424.59|420.49|424.45|420.35|424.59|420.49|424.44|420.34|15
1633106160000|2021-10-01 16:36:00|424.46|420.36|424.62|420.52|424.65|420.55|424.45|420.35|17
1633106170000|2021-10-01 16:36:10|424.64|420.54|424.63|420.53|424.71|420.61|424.46|420.36|20
1633106180000|2021-10-01 16:36:20|424.61|420.51|424.63|420.53|424.65|420.55|424.55|420.45|13
1633106190000|2021-10-01 16:36:30|424.64|420.54|424.59|420.49|424.65|420.55|424.57|420.47|14
1633106200000|2021-10-01 16:36:40|424.6|420.5|424.95|420.85|425.03|420.93|424.55|420.45|18
1633106210000|2021-10-01 16:36:50|425.05|420.95|425.15|421.05|425.25|421.15|424.94|420.84|21
1633106220000|2021-10-01 16:37:00|425.13|421.03|425.43|421.33|425.58|421.48|425.13|421.03|21
1633106230000|2021-10-01 16:37:10|425.44|421.34|425.04|420.94|425.57|421.47|424.93|420.83|22
1633106240000|2021-10-01 16:37:20|425.09|420.99|424.95|420.85|425.09|420.99|424.87|420.77|16
1633106250000|2021-10-01 16:37:30|424.89|420.79|425.01|420.91|425.09|420.99|424.89|420.79|16
1633106260000|2021-10-01 16:37:40|425|420.9|425.1|421|425.1|421|424.96|420.86|20
1633106270000|2021-10-01 16:37:50|425.11|421.01|425.12|421.02|425.3|421.2|424.96|420.86|19
1633106280000|2021-10-01 16:38:00|425.18|421.08|424.76|420.66|425.18|421.08|424.75|420.65|24
1633106290000|2021-10-01 16:38:10|424.86|420.76|424.61|420.51|424.86|420.76|424.61|420.51|11
1633106300000|2021-10-01 16:38:20|424.6|420.5|424.65|420.55|424.75|420.65|424.55|420.45|23
1633106310000|2021-10-01 16:38:30|424.73|420.63|424.99|420.89|425|420.9|424.7|420.6|20
1633106320000|2021-10-01 16:38:40|425.1|421|425.07|420.97|425.1|421|425|420.9|9
1633106330000|2021-10-01 16:38:50|425.03|420.93|425.1|421|425.1|421|425|420.9|18
1633106340000|2021-10-01 16:39:00|425.09|420.99|425.05|420.95|425.15|421.05|424.94|420.84|19
1633106350000|2021-10-01 16:39:10|425|420.9|424.76|420.66|425|420.9|424.7|420.6|20
1633106360000|2021-10-01 16:39:20|424.8|420.7|424.56|420.46|424.98|420.88|424.56|420.46|21
1633106370000|2021-10-01 16:39:30|424.57|420.47|424.54|420.44|424.64|420.54|424.51|420.41|17
1633106380000|2021-10-01 16:39:40|424.6|420.5|424.66|420.56|424.72|420.62|424.53|420.43|18
1633106390000|2021-10-01 16:39:50|424.6|420.5|424.87|420.77|424.91|420.81|424.6|420.5|26
1633106400000|2021-10-01 16:40:00|424.85|420.75|425.15|421.05|425.17|421.07|424.8|420.7|23
1633106410000|2021-10-01 16:40:10|425.18|421.08|424.97|420.87|425.18|421.08|424.96|420.86|15
1633106420000|2021-10-01 16:40:20|424.94|420.84|424.83|420.73|424.94|420.84|424.8|420.7|20
1633106430000|2021-10-01 16:40:30|424.81|420.71|424.85|420.75|424.92|420.82|424.81|420.71|13
1633106440000|2021-10-01 16:40:40|424.84|420.74|424.68|420.58|424.85|420.75|424.64|420.54|10
1633106450000|2021-10-01 16:40:50|424.66|420.56|424.9|420.8|425.05|420.95|424.66|420.56|28
1633106460000|2021-10-01 16:41:00|424.97|420.87|425.08|420.98|425.18|421.08|424.97|420.87|18
1633106470000|2021-10-01 16:41:10|425.1|421|425.25|421.15|425.25|421.15|425.08|420.98|24
1633106480000|2021-10-01 16:41:20|425.29|421.19|425.21|421.11|425.29|421.19|425.2|421.1|7
1633106490000|2021-10-01 16:41:30|425.17|421.07|425.5|421.4|425.66|421.56|425.16|421.06|22
1633106500000|2021-10-01 16:41:40|425.51|421.41|425.41|421.31|425.51|421.41|425.41|421.31|19
1633106510000|2021-10-01 16:41:50|425.43|421.33|425.47|421.37|425.49|421.39|425.33|421.23|20
1633106520000|2021-10-01 16:42:00|425.41|421.31|425.39|421.29|425.5|421.4|425.34|421.24|20
1633106530000|2021-10-01 16:42:10|425.4|421.3|425.3|421.2|425.45|421.35|425.2|421.1|23
1633106540000|2021-10-01 16:42:20|425.38|421.28|425.44|421.34|425.5|421.4|425.33|421.23|16
1633106550000|2021-10-01 16:42:30|425.45|421.35|425.62|421.52|425.64|421.54|425.45|421.35|22
1633106560000|2021-10-01 16:42:40|425.63|421.53|425.75|421.65|425.81|421.71|425.63|421.53|15
1633106570000|2021-10-01 16:42:50|425.65|421.55|425.67|421.57|425.75|421.65|425.65|421.55|12
1633106580000|2021-10-01 16:43:00|425.66|421.56|425.63|421.53|425.66|421.56|425.58|421.48|20
1633106590000|2021-10-01 16:43:10|425.6|421.5|425.4|421.3|425.63|421.53|425.39|421.29|23
1633106600000|2021-10-01 16:43:20|425.39|421.29|425.28|421.18|425.44|421.34|425.28|421.18|15
1633106610000|2021-10-01 16:43:30|425.29|421.19|425.34|421.24|425.39|421.29|425.28|421.18|16
1633106620000|2021-10-01 16:43:40|425.35|421.25|425.49|421.39|425.55|421.45|425.35|421.25|18
1633106630000|2021-10-01 16:43:50|425.5|421.4|425.59|421.49|425.59|421.49|425.49|421.39|17
1633106640000|2021-10-01 16:44:00|425.58|421.48|425.51|421.41|425.58|421.48|425.51|421.41|9
1633106650000|2021-10-01 16:44:10|425.45|421.35|425.56|421.46|425.56|421.46|425.41|421.31|20
1633106660000|2021-10-01 16:44:20|425.57|421.47|425.59|421.49|425.8|421.7|425.56|421.46|19
1633106670000|2021-10-01 16:44:30|425.78|421.68|425.82|421.72|426.05|421.95|425.66|421.56|21
1633106680000|2021-10-01 16:44:40|425.83|421.73|425.99|421.89|425.99|421.89|425.8|421.7|15
1633106690000|2021-10-01 16:44:50|425.98|421.88|425.7|421.6|426|421.9|425.7|421.6|13
1633106700000|2021-10-01 16:45:00|425.85|421.75|425.97|421.87|426.2|422.1|425.8|421.7|17
1633106710000|2021-10-01 16:45:10|426.05|421.95|425.57|421.47|426.05|421.95|425.5|421.4|24
1633106720000|2021-10-01 16:45:20|425.52|421.42|425.03|420.93|425.55|421.45|424.96|420.86|24
1633106730000|2021-10-01 16:45:30|425.06|420.96|425.06|420.96|425.14|421.04|425.06|420.96|12
1633106740000|2021-10-01 16:45:40|425.1|421|424.95|420.85|425.1|421|424.9|420.8|29
1633106750000|2021-10-01 16:45:50|425.03|420.93|425.03|420.93|425.2|421.1|424.9|420.8|22
1633106760000|2021-10-01 16:46:00|425.04|420.94|425.03|420.93|425.15|421.05|424.97|420.87|27
1633106770000|2021-10-01 16:46:10|425.04|420.94|425.2|421.1|425.27|421.17|425|420.9|19
1633106780000|2021-10-01 16:46:20|425.29|421.19|425.24|421.14|425.29|421.19|425.22|421.12|11
1633106790000|2021-10-01 16:46:30|425.26|421.16|425.2|421.1|425.37|421.27|425.2|421.1|13
1633106800000|2021-10-01 16:46:40|425.07|420.97|424.54|420.44|425.1|421|424.5|420.4|21
1633106810000|2021-10-01 16:46:50|424.55|420.45|424.67|420.57|424.85|420.75|424.55|420.45|25
1633106820000|2021-10-01 16:47:00|424.8|420.7|425.15|421.05|425.2|421.1|424.6|420.5|21
1633106830000|2021-10-01 16:47:10|425.2|421.1|425.15|421.05|425.2|421.1|425.09|420.99|12
1633106840000|2021-10-01 16:47:20|425.14|421.04|425.2|421.1|425.2|421.1|425.07|420.97|15
1633106850000|2021-10-01 16:47:30|425.18|421.08|424.74|420.64|425.18|421.08|424.74|420.64|13
1633106860000|2021-10-01 16:47:40|424.72|420.62|424.57|420.47|424.78|420.68|424.54|420.44|26
1633106870000|2021-10-01 16:47:50|424.56|420.46|424.73|420.63|424.95|420.85|424.54|420.44|21
1633106880000|2021-10-01 16:48:00|424.67|420.57|424.6|420.5|424.72|420.62|424.57|420.47|13
1633106890000|2021-10-01 16:48:10|424.61|420.51|424.67|420.57|424.7|420.6|424.59|420.49|9
1633106900000|2021-10-01 16:48:20|424.63|420.53|424.63|420.53|424.65|420.55|424.62|420.52|5
1633106910000|2021-10-01 16:48:30|424.62|420.52|424.62|420.52|424.62|420.52|424.61|420.51|5
1633106920000|2021-10-01 16:48:40|424.7|420.6|424.66|420.56|424.7|420.6|424.47|420.37|6
1633106930000|2021-10-01 16:48:50|424.47|420.37|424.47|420.37|424.5|420.4|424.37|420.27|20
1633106940000|2021-10-01 16:49:00|424.46|420.36|424.57|420.47|424.61|420.51|424.42|420.32|21
1633106950000|2021-10-01 16:49:10|424.55|420.45|424.54|420.44|424.57|420.47|424.44|420.34|12
1633106960000|2021-10-01 16:49:20|424.55|420.45|424.7|420.6|424.7|420.6|424.47|420.37|11
1633106970000|2021-10-01 16:49:30|424.68|420.58|424.7|420.6|424.71|420.61|424.57|420.47|17
1633106980000|2021-10-01 16:49:40|424.69|420.59|424.58|420.48|424.69|420.59|424.58|420.48|13
1633106990000|2021-10-01 16:49:50|424.55|420.45|424.65|420.55|424.8|420.7|424.55|420.45|16
1633107000000|2021-10-01 16:50:00|424.67|420.57|424.64|420.54|424.67|420.57|424.46|420.36|21
1633107010000|2021-10-01 16:50:10|424.48|420.38|424.58|420.48|424.67|420.57|424.47|420.37|18
1633107020000|2021-10-01 16:50:20|424.55|420.45|424.51|420.41|424.58|420.48|424.48|420.38|4
1633107030000|2021-10-01 16:50:30|424.5|420.4|424.67|420.57|424.67|420.57|424.5|420.4|17
1633107040000|2021-10-01 16:50:40|424.6|420.5|424.57|420.47|424.67|420.57|424.5|420.4|10
1633107050000|2021-10-01 16:50:50|424.58|420.48|424.39|420.29|424.58|420.48|424.37|420.27|12
1633107060000|2021-10-01 16:51:00|424.34|420.24|423.97|419.87|424.4|420.3|423.97|419.87|18
1633107070000|2021-10-01 16:51:10|423.95|419.85|424|419.9|424.12|420.02|423.95|419.85|21
1633107080000|2021-10-01 16:51:20|424.05|419.95|424|419.9|424.05|419.95|423.96|419.86|10
1633107090000|2021-10-01 16:51:30|424.03|419.93|424.03|419.93|424.06|419.96|423.91|419.81|12
1633107100000|2021-10-01 16:51:40|424.08|419.98|424.08|419.98|424.08|419.98|423.97|419.87|22
1633107110000|2021-10-01 16:51:50|424.05|419.95|424.13|420.03|424.13|420.03|424.03|419.93|17
1633107120000|2021-10-01 16:52:00|424.14|420.04|424.03|419.93|424.18|420.08|424.03|419.93|19
1633107130000|2021-10-01 16:52:10|424.02|419.92|423.94|419.84|424.03|419.93|423.9|419.8|19
1633107140000|2021-10-01 16:52:20|423.96|419.86|423.92|419.82|423.97|419.87|423.9|419.8|17
1633107150000|2021-10-01 16:52:30|423.9|419.8|424.03|419.93|424.03|419.93|423.88|419.78|14
1633107160000|2021-10-01 16:52:40|424.02|419.92|424.14|420.04|424.15|420.05|424.02|419.92|19
1633107170000|2021-10-01 16:52:50|424.13|420.03|424.13|420.03|424.19|420.09|424.11|420.01|12
1633107180000|2021-10-01 16:53:00|424.15|420.05|424.39|420.29|424.48|420.38|424.15|420.05|18
1633107190000|2021-10-01 16:53:10|424.43|420.33|424.43|420.33|424.44|420.34|424.37|420.27|15
1633107200000|2021-10-01 16:53:20|424.47|420.37|424.37|420.27|424.47|420.37|424.37|420.27|11
1633107210000|2021-10-01 16:53:30|424.38|420.28|424.27|420.17|424.43|420.33|424.26|420.16|12
1633107220000|2021-10-01 16:53:40|424.3|420.2|424|419.9|424.3|420.2|423.97|419.87|21
1633107230000|2021-10-01 16:53:50|423.97|419.87|423.93|419.83|423.97|419.87|423.87|419.77|12
1633107240000|2021-10-01 16:54:00|423.96|419.86|424.02|419.92|424.03|419.93|423.9|419.8|27
1633107250000|2021-10-01 16:54:10|424.03|419.93|424.12|420.02|424.12|420.02|423.96|419.86|19
1633107260000|2021-10-01 16:54:20|424.14|420.04|424.14|420.04|424.17|420.07|424|419.9|18
1633107270000|2021-10-01 16:54:30|424.15|420.05|424.15|420.05|424.15|420.05|424.04|419.94|21
1633107280000|2021-10-01 16:54:40|424.04|419.94|423.99|419.89|424.17|420.07|423.98|419.88|16
1633107290000|2021-10-01 16:54:50|424|419.9|424.05|419.95|424.09|419.99|423.97|419.87|14
1633107300000|2021-10-01 16:55:00|424|419.9|424.05|419.95|424.05|419.95|423.95|419.85|5
1633107310000|2021-10-01 16:55:10|424.07|419.97|424.05|419.95|424.07|419.97|424.05|419.95|2
1633107320000|2021-10-01 16:55:20|424.01|419.91|423.9|419.8|424.05|419.95|423.9|419.8|18
1633107330000|2021-10-01 16:55:30|423.93|419.83|423.9|419.8|423.94|419.84|423.87|419.77|10
1633107340000|2021-10-01 16:55:40|423.91|419.81|423.91|419.81|423.99|419.89|423.86|419.76|11
1633107350000|2021-10-01 16:55:50|423.92|419.82|424|419.9|424.02|419.92|423.92|419.82|8
1633107360000|2021-10-01 16:56:00|423.99|419.89|423.68|419.58|423.99|419.89|423.65|419.55|9
1633107370000|2021-10-01 16:56:10|423.71|419.61|424.13|420.03|424.24|420.14|423.7|419.6|31
1633107380000|2021-10-01 16:56:20|424.17|420.07|424.28|420.18|424.32|420.22|424.11|420.01|19
1633107390000|2021-10-01 16:56:30|424.23|420.13|424.34|420.24|424.35|420.25|424.2|420.1|18
1633107400000|2021-10-01 16:56:40|424.35|420.25|424.28|420.18|424.35|420.25|424.28|420.18|14
1633107410000|2021-10-01 16:56:50|424.23|420.13|424.28|420.18|424.3|420.2|424.23|420.13|9
1633107420000|2021-10-01 16:57:00|424.29|420.19|424.25|420.15|424.29|420.19|424.2|420.1|15
1633107430000|2021-10-01 16:57:10|424.26|420.16|424.31|420.21|424.33|420.23|424.19|420.09|12
1633107440000|2021-10-01 16:57:20|424.34|420.24|424.41|420.31|424.41|420.31|424.3|420.2|9
1633107450000|2021-10-01 16:57:30|424.39|420.29|424.41|420.31|424.41|420.31|424.39|420.29|9
1633107460000|2021-10-01 16:57:40|424.39|420.29|424.2|420.1|424.42|420.32|424.2|420.1|11
1633107470000|2021-10-01 16:57:50|424.29|420.19|424.25|420.15|424.39|420.29|424.2|420.1|25
1633107480000|2021-10-01 16:58:00|424.28|420.18|424.29|420.19|424.32|420.22|424.25|420.15|14
1633107490000|2021-10-01 16:58:10|424.28|420.18|424.58|420.48|424.61|420.51|424.25|420.15|17
1633107500000|2021-10-01 16:58:20|424.5|420.4|424.63|420.53|424.64|420.54|424.5|420.4|10
1633107510000|2021-10-01 16:58:30|424.62|420.52|424.56|420.46|424.62|420.52|424.55|420.45|12
1633107520000|2021-10-01 16:58:40|424.65|420.55|424.6|420.5|424.71|420.61|424.6|420.5|16
1633107530000|2021-10-01 16:58:50|424.58|420.48|424.95|420.85|424.95|420.85|424.49|420.39|24
1633107540000|2021-10-01 16:59:00|424.99|420.89|425.49|421.39|425.49|421.39|424.9|420.8|27
1633107550000|2021-10-01 16:59:10|425.45|421.35|425.75|421.65|425.75|421.65|425.45|421.35|20
1633107560000|2021-10-01 16:59:20|425.76|421.66|425.7|421.6|425.83|421.73|425.7|421.6|14
1633107570000|2021-10-01 16:59:30|425.71|421.61|425.4|421.3|425.8|421.7|425.35|421.25|18
1633107580000|2021-10-01 16:59:40|425.5|421.4|425.6|421.5|425.68|421.58|425.48|421.38|21
1633107590000|2021-10-01 16:59:50|425.64|421.54|425.72|421.62|425.74|421.64|425.64|421.54|11
1633107600000|2021-10-01 17:00:00|425.71|421.61|425.22|421.12|426.01|421.91|425.2|421.1|27
1633107610000|2021-10-01 17:00:10|425.25|421.15|424.62|420.52|425.25|421.15|424.62|420.52|27
1633107620000|2021-10-01 17:00:20|424.61|420.51|424.63|420.53|424.65|420.55|424.5|420.4|23
1633107630000|2021-10-01 17:00:30|424.55|420.45|424.2|420.1|424.55|420.45|424.16|420.06|22
1633107640000|2021-10-01 17:00:40|424.21|420.11|424.02|419.92|424.21|420.11|423.95|419.85|17
1633107650000|2021-10-01 17:00:50|424.04|419.94|423.8|419.7|424.06|419.96|423.75|419.65|29
1633107660000|2021-10-01 17:01:00|423.79|419.69|423.87|419.77|423.99|419.89|423.77|419.67|22
1633107670000|2021-10-01 17:01:10|423.89|419.79|423.96|419.86|423.97|419.87|423.87|419.77|17
1633107680000|2021-10-01 17:01:20|424|419.9|424.15|420.05|424.21|420.11|424|419.9|27
1633107690000|2021-10-01 17:01:30|424.17|420.07|424.17|420.07|424.24|420.14|424.15|420.05|13
1633107700000|2021-10-01 17:01:40|424.14|420.04|424.34|420.24|424.38|420.28|424.11|420.01|13
1633107710000|2021-10-01 17:01:50|424.45|420.35|424.61|420.51|424.65|420.55|424.45|420.35|22
1633107720000|2021-10-01 17:02:00|424.62|420.52|424.65|420.55|424.73|420.63|424.62|420.52|20
1633107730000|2021-10-01 17:02:10|424.62|420.52|424.31|420.21|424.62|420.52|424.31|420.21|23
1633107740000|2021-10-01 17:02:20|424.34|420.24|424.33|420.23|424.34|420.24|424.26|420.16|18
1633107750000|2021-10-01 17:02:30|424.29|420.19|424.25|420.15|424.29|420.19|424.22|420.12|18
1633107760000|2021-10-01 17:02:40|424.26|420.16|424.46|420.36|424.46|420.36|424.26|420.16|13
1633107770000|2021-10-01 17:02:50|424.43|420.33|424.39|420.29|424.46|420.36|424.35|420.25|13
1633107780000|2021-10-01 17:03:00|424.35|420.25|424.36|420.26|424.36|420.26|424.3|420.2|12
1633107790000|2021-10-01 17:03:10|424.35|420.25|424.4|420.3|424.44|420.34|424.33|420.23|14
1633107800000|2021-10-01 17:03:20|424.43|420.33|424.41|420.31|424.44|420.34|424.4|420.3|8
1633107810000|2021-10-01 17:03:30|424.44|420.34|424.25|420.15|424.44|420.34|424.25|420.15|18
1633107820000|2021-10-01 17:03:40|424.29|420.19|424.38|420.28|424.43|420.33|424.22|420.12|20
1633107830000|2021-10-01 17:03:50|424.41|420.31|424.36|420.26|424.43|420.33|424.35|420.25|12
1633107840000|2021-10-01 17:04:00|424.35|420.25|424.36|420.26|424.36|420.26|424.3|420.2|8
1633107850000|2021-10-01 17:04:10|424.35|420.25|424.21|420.11|424.39|420.29|424.2|420.1|10
1633107860000|2021-10-01 17:04:20|424.22|420.12|424.24|420.14|424.26|420.16|424.2|420.1|7
1633107870000|2021-10-01 17:04:30|424.25|420.15|424.16|420.06|424.35|420.25|424.15|420.05|16
1633107880000|2021-10-01 17:04:40|424.19|420.09|424.1|420|424.24|420.14|424.09|419.99|15
1633107890000|2021-10-01 17:04:50|424.09|419.99|423.96|419.86|424.1|420|423.94|419.84|17
1633107900000|2021-10-01 17:05:00|423.93|419.83|423.9|419.8|423.96|419.86|423.86|419.76|9
1633107910000|2021-10-01 17:05:10|423.88|419.78|423.49|419.39|423.9|419.8|423.32|419.22|21
1633107920000|2021-10-01 17:05:20|423.48|419.38|423.43|419.33|423.48|419.38|423.36|419.26|20
1633107930000|2021-10-01 17:05:30|423.45|419.35|423.44|419.34|423.63|419.53|423.4|419.3|28
1633107940000|2021-10-01 17:05:40|423.39|419.29|423.3|419.2|423.39|419.29|423.3|419.2|13
1633107950000|2021-10-01 17:05:50|423.33|419.23|423.21|419.11|423.36|419.26|423.21|419.11|19
1633107960000|2021-10-01 17:06:00|423.22|419.12|422.62|418.52|423.23|419.13|422.38|418.28|33
1633107970000|2021-10-01 17:06:10|422.64|418.54|422.36|418.26|422.67|418.57|422.34|418.24|17
1633107980000|2021-10-01 17:06:20|422.37|418.27|422.6|418.5|422.6|418.5|422.36|418.26|26
1633107990000|2021-10-01 17:06:30|422.55|418.45|422.5|418.4|422.6|418.5|422.45|418.35|11
1633108000000|2021-10-01 17:06:40|422.47|418.37|422.55|418.45|422.57|418.47|422.47|418.37|20
1633108010000|2021-10-01 17:06:50|422.56|418.46|422.79|418.69|422.79|418.69|422.56|418.46|19
1633108020000|2021-10-01 17:07:00|422.77|418.67|422.95|418.85|423.03|418.93|422.77|418.67|17
1633108030000|2021-10-01 17:07:10|422.97|418.87|423.16|419.06|423.16|419.06|422.96|418.86|17
1633108040000|2021-10-01 17:07:20|423.13|419.03|423.25|419.15|423.27|419.17|423.13|419.03|18
1633108050000|2021-10-01 17:07:30|423.22|419.12|423.3|419.2|423.32|419.22|423.22|419.12|9
1633108060000|2021-10-01 17:07:40|423.31|419.21|423.2|419.1|423.42|419.32|423.1|419|21
1633108070000|2021-10-01 17:07:50|423.17|419.07|423.11|419.01|423.2|419.1|423.1|419|7
1633108080000|2021-10-01 17:08:00|423.1|419|423.12|419.02|423.16|419.06|423.1|419|10
1633108090000|2021-10-01 17:08:10|423.15|419.05|422.78|418.68|423.15|419.05|422.78|418.68|17
1633108100000|2021-10-01 17:08:20|422.79|418.69|422.81|418.71|422.87|418.77|422.78|418.68|12
1633108110000|2021-10-01 17:08:30|422.8|418.7|422.9|418.8|422.91|418.81|422.75|418.65|19
1633108120000|2021-10-01 17:08:40|422.96|418.86|423|418.9|423.03|418.93|422.89|418.79|19
1633108130000|2021-10-01 17:08:50|423.03|418.93|423.03|418.93|423.07|418.97|422.99|418.89|31
1633108140000|2021-10-01 17:09:00|423.1|419|423.16|419.06|423.17|419.07|423.1|419|12
1633108150000|2021-10-01 17:09:10|423.19|419.09|423.35|419.25|423.35|419.25|423.19|419.09|10
1633108160000|2021-10-01 17:09:20|423.38|419.28|423.35|419.25|423.38|419.28|423.35|419.25|6
1633108170000|2021-10-01 17:09:30|423.34|419.24|423.38|419.28|423.38|419.28|423.34|419.24|8
1633108180000|2021-10-01 17:09:40|423.35|419.25|423.68|419.58|423.7|419.6|423.35|419.25|24
1633108190000|2021-10-01 17:09:50|423.67|419.57|423.62|419.52|423.67|419.57|423.5|419.4|18
1633108200000|2021-10-01 17:10:00|423.64|419.54|423.77|419.67|423.77|419.67|423.52|419.42|20
1633108210000|2021-10-01 17:10:10|423.79|419.69|423.86|419.76|423.89|419.79|423.66|419.56|23
1633108220000|2021-10-01 17:10:20|423.87|419.77|423.77|419.67|423.95|419.85|423.76|419.66|20
1633108230000|2021-10-01 17:10:30|423.79|419.69|423.6|419.5|423.8|419.7|423.59|419.49|17
1633108240000|2021-10-01 17:10:40|423.57|419.47|423.6|419.5|423.65|419.55|423.49|419.39|11
1633108250000|2021-10-01 17:10:50|423.56|419.46|423.54|419.44|423.56|419.46|423.49|419.39|18
1633108260000|2021-10-01 17:11:00|423.53|419.43|423.52|419.42|423.67|419.57|423.5|419.4|25
1633108270000|2021-10-01 17:11:10|423.5|419.4|423.6|419.5|423.63|419.53|423.44|419.34|18
1633108280000|2021-10-01 17:11:20|423.59|419.49|423.57|419.47|423.64|419.54|423.49|419.39|14
1633108290000|2021-10-01 17:11:30|423.6|419.5|423.65|419.55|423.7|419.6|423.57|419.47|13
1633108300000|2021-10-01 17:11:40|423.63|419.53|423.7|419.6|423.75|419.65|423.63|419.53|10
1633108310000|2021-10-01 17:11:50|423.69|419.59|423.69|419.59|423.69|419.59|423.66|419.56|5
1633108320000|2021-10-01 17:12:00|423.64|419.54|423.8|419.7|423.8|419.7|423.62|419.52|9
1633108330000|2021-10-01 17:12:10|423.79|419.69|423.79|419.69|423.8|419.7|423.75|419.65|7
1633108340000|2021-10-01 17:12:20|423.77|419.67|423.8|419.7|423.8|419.7|423.77|419.67|7
1633108350000|2021-10-01 17:12:30|423.7|419.6|423.69|419.59|423.7|419.6|423.67|419.57|7
1633108360000|2021-10-01 17:12:40|423.7|419.6|423.73|419.63|423.73|419.63|423.56|419.46|10
1633108370000|2021-10-01 17:12:50|423.71|419.61|423.79|419.69|423.8|419.7|423.71|419.61|16
1633108380000|2021-10-01 17:13:00|423.8|419.7|423.79|419.69|423.8|419.7|423.74|419.64|12
1633108390000|2021-10-01 17:13:10|423.78|419.68|423.8|419.7|423.85|419.75|423.75|419.65|10
1633108400000|2021-10-01 17:13:20|423.82|419.72|423.85|419.75|423.86|419.76|423.76|419.66|11
1633108410000|2021-10-01 17:13:30|423.83|419.73|423.74|419.64|423.83|419.73|423.74|419.64|7
1633108420000|2021-10-01 17:13:40|423.75|419.65|423.74|419.64|423.77|419.67|423.72|419.62|11
1633108430000|2021-10-01 17:13:50|423.7|419.6|423.7|419.6|423.7|419.6|423.69|419.59|3
1633108440000|2021-10-01 17:14:00|423.75|419.65|423.79|419.69|423.83|419.73|423.7|419.6|16
1633108450000|2021-10-01 17:14:10|423.8|419.7|423.79|419.69|423.8|419.7|423.76|419.66|10
1633108460000|2021-10-01 17:14:20|423.74|419.64|423.55|419.45|423.78|419.68|423.55|419.45|9
1633108470000|2021-10-01 17:14:30|423.5|419.4|423.48|419.38|423.6|419.5|423.48|419.38|13
1633108480000|2021-10-01 17:14:40|423.43|419.33|423.46|419.36|423.49|419.39|423.43|419.33|7
1633108490000|2021-10-01 17:14:50|423.4|419.3|423.51|419.41|423.6|419.5|423.4|419.3|13
1633108500000|2021-10-01 17:15:00|423.5|419.4|423.53|419.43|423.59|419.49|423.48|419.38|12
1633108510000|2021-10-01 17:15:10|423.52|419.42|423.5|419.4|423.52|419.42|423.48|419.38|6
1633108520000|2021-10-01 17:15:20|423.49|419.39|423.49|419.39|423.5|419.4|423.49|419.39|3
1633108530000|2021-10-01 17:15:30|423.5|419.4|423.56|419.46|423.56|419.46|423.49|419.39|9
1633108540000|2021-10-01 17:15:40|423.6|419.5|423.48|419.38|423.6|419.5|423.48|419.38|7
1633108550000|2021-10-01 17:15:50|423.51|419.41|423.5|419.4|423.56|419.46|423.47|419.37|6
1633108560000|2021-10-01 17:16:00|423.49|419.39|423.59|419.49|423.61|419.51|423.46|419.36|17
1633108570000|2021-10-01 17:16:10|423.78|419.68|423.74|419.64|423.78|419.68|423.6|419.5|14
1633108580000|2021-10-01 17:16:20|423.79|419.69|423.7|419.6|423.79|419.69|423.7|419.6|14
1633108590000|2021-10-01 17:16:30|423.74|419.64|423.7|419.6|423.8|419.7|423.6|419.5|12
1633108600000|2021-10-01 17:16:40|423.69|419.59|423.44|419.34|423.69|419.59|423.38|419.28|13
1633108610000|2021-10-01 17:16:50|423.39|419.29|423.25|419.15|423.4|419.3|423.25|419.15|11
1633108620000|2021-10-01 17:17:00|423.3|419.2|423.11|419.01|423.3|419.2|423.1|419|17
1633108630000|2021-10-01 17:17:10|423.1|419|423.05|418.95|423.11|419.01|423|418.9|8
1633108640000|2021-10-01 17:17:20|423.06|418.96|423.26|419.16|423.31|419.21|423.04|418.94|17
1633108650000|2021-10-01 17:17:30|423.27|419.17|423.36|419.26|423.43|419.33|423.27|419.17|17
1633108660000|2021-10-01 17:17:40|423.37|419.27|423.48|419.38|423.48|419.38|423.35|419.25|18
1633108670000|2021-10-01 17:17:50|423.5|419.4|423.42|419.32|423.52|419.42|423.35|419.25|17
1633108680000|2021-10-01 17:18:00|423.39|419.29|423.42|419.32|423.42|419.32|423.35|419.25|9
1633108690000|2021-10-01 17:18:10|423.38|419.28|423.3|419.2|423.45|419.35|423.3|419.2|10
1633108700000|2021-10-01 17:18:20|423.35|419.25|423.29|419.19|423.39|419.29|423.29|419.19|10
1633108710000|2021-10-01 17:18:30|423.28|419.18|423.32|419.22|423.32|419.22|423.28|419.18|7
1633108720000|2021-10-01 17:18:40|423.29|419.19|423.27|419.17|423.3|419.2|423.27|419.17|6
1633108730000|2021-10-01 17:18:50|423.26|419.16|423.2|419.1|423.27|419.17|423.2|419.1|8
1633108740000|2021-10-01 17:19:00|423.19|419.09|423.16|419.06|423.2|419.1|423.13|419.03|5
1633108750000|2021-10-01 17:19:10|423.15|419.05|423.22|419.12|423.25|419.15|423.09|418.99|15
1633108760000|2021-10-01 17:19:20|423.21|419.11|423.2|419.1|423.21|419.11|423.1|419|17
1633108780000|2021-10-01 17:19:40|423.15|419.05|423.39|419.29|423.39|419.29|423.14|419.04|12
1633108790000|2021-10-01 17:19:50|423.35|419.25|423.4|419.3|423.5|419.4|423.31|419.21|18
1633108800000|2021-10-01 17:20:00|423.43|419.33|423.37|419.27|423.44|419.34|423.33|419.23|10
1633108810000|2021-10-01 17:20:10|423.43|419.33|423.49|419.39|423.53|419.43|423.41|419.31|17
1633108820000|2021-10-01 17:20:20|423.46|419.36|423.48|419.38|423.52|419.42|423.34|419.24|18
1633108830000|2021-10-01 17:20:30|423.47|419.37|423.48|419.38|423.48|419.38|423.47|419.37|2
1633108840000|2021-10-01 17:20:40|423.49|419.39|423.4|419.3|423.5|419.4|423.4|419.3|13
1633108850000|2021-10-01 17:20:50|423.38|419.28|423.35|419.25|423.39|419.29|423.35|419.25|4
1633108860000|2021-10-01 17:21:00|423.31|419.21|423.26|419.16|423.31|419.21|423.25|419.15|15
1633108870000|2021-10-01 17:21:10|423.2|419.1|423.13|419.03|423.21|419.11|423.12|419.02|9
1633108880000|2021-10-01 17:21:20|423.14|419.04|423.08|418.98|423.17|419.07|422.99|418.89|9
1633108890000|2021-10-01 17:21:30|422.95|418.85|423.03|418.93|423.14|419.04|422.95|418.85|7
1633108900000|2021-10-01 17:21:40|423.02|418.92|423|418.9|423.11|419.01|422.95|418.85|7
1633108910000|2021-10-01 17:21:50|423.1|419|423.1|419|423.1|419|422.98|418.88|5
1633108920000|2021-10-01 17:22:00|422.98|418.88|423.03|418.93|423.1|419|422.98|418.88|4
1633108930000|2021-10-01 17:22:10|423.1|419|423.1|419|423.1|419|422.98|418.88|3
1633108940000|2021-10-01 17:22:20|422.99|418.89|423.03|418.93|423.03|418.93|422.99|418.89|2
1633108950000|2021-10-01 17:22:30|423.05|418.95|423.11|419.01|423.11|419.01|423.01|418.91|4
1633108960000|2021-10-01 17:22:40|423.1|419|423.1|419|423.1|419|423.01|418.91|8
1633108970000|2021-10-01 17:22:50|423.09|418.99|423.09|418.99|423.09|418.99|423.07|418.97|3
1633108980000|2021-10-01 17:23:00|423.1|419|423.18|419.08|423.33|419.23|423.09|418.99|16
1633108990000|2021-10-01 17:23:10|423.13|419.03|423.63|419.53|423.65|419.55|423.13|419.03|21
1633109000000|2021-10-01 17:23:20|423.59|419.49|423.61|419.51|423.66|419.56|423.51|419.41|10
1633109010000|2021-10-01 17:23:30|423.65|419.55|423.56|419.46|423.66|419.56|423.55|419.45|17
1633109020000|2021-10-01 17:23:40|423.58|419.48|423.59|419.49|423.65|419.55|423.53|419.43|11
1633109030000|2021-10-01 17:23:50|423.61|419.51|423.54|419.44|423.63|419.53|423.54|419.44|18
1633109040000|2021-10-01 17:24:00|423.55|419.45|423.48|419.38|423.55|419.45|423.38|419.28|10
1633109050000|2021-10-01 17:24:10|423.49|419.39|423.57|419.47|423.64|419.54|423.49|419.39|13
1633109060000|2021-10-01 17:24:20|423.58|419.48|423.65|419.55|423.69|419.59|423.58|419.48|21
1633109070000|2021-10-01 17:24:30|423.66|419.56|423.69|419.59|423.71|419.61|423.65|419.55|10
1633109080000|2021-10-01 17:24:40|423.67|419.57|423.59|419.49|423.67|419.57|423.55|419.45|10
1633109090000|2021-10-01 17:24:50|423.58|419.48|423.38|419.28|423.59|419.49|423.38|419.28|13
1633109100000|2021-10-01 17:25:00|423.4|419.3|423.4|419.3|423.51|419.41|423.38|419.28|16
1633109110000|2021-10-01 17:25:10|423.36|419.26|423.38|419.28|423.39|419.29|423.32|419.22|7
1633109120000|2021-10-01 17:25:20|423.37|419.27|423.38|419.28|423.39|419.29|423.34|419.24|12
1633109130000|2021-10-01 17:25:30|423.37|419.27|423.42|419.32|423.49|419.39|423.33|419.23|13
1633109140000|2021-10-01 17:25:40|423.41|419.31|423.43|419.33|423.48|419.38|423.41|419.31|9
1633109150000|2021-10-01 17:25:50|423.4|419.3|423.42|419.32|423.48|419.38|423.4|419.3|13
1633109160000|2021-10-01 17:26:00|423.44|419.34|423.48|419.38|423.56|419.46|423.42|419.32|22
1633109170000|2021-10-01 17:26:10|423.47|419.37|423.39|419.29|423.51|419.41|423.39|419.29|16
1633109180000|2021-10-01 17:26:20|423.38|419.28|423.38|419.28|423.43|419.33|423.35|419.25|17
1633109190000|2021-10-01 17:26:30|423.37|419.27|423.28|419.18|423.4|419.3|423.28|419.18|14
1633109200000|2021-10-01 17:26:40|423.3|419.2|423.33|419.23|423.33|419.23|423.2|419.1|14
1633109210000|2021-10-01 17:26:50|423.34|419.24|423.4|419.3|423.44|419.34|423.26|419.16|26
1633109220000|2021-10-01 17:27:00|423.39|419.29|423.43|419.33|423.49|419.39|423.39|419.29|18
1633109230000|2021-10-01 17:27:10|423.44|419.34|423.54|419.44|423.57|419.47|423.44|419.34|12
1633109240000|2021-10-01 17:27:20|423.58|419.48|423.61|419.51|423.61|419.51|423.58|419.48|5
1633109250000|2021-10-01 17:27:30|423.59|419.49|423.71|419.61|423.72|419.62|423.59|419.49|7
1633109260000|2021-10-01 17:27:40|423.68|419.58|423.71|419.61|423.71|419.61|423.68|419.58|7
1633109270000|2021-10-01 17:27:50|423.69|419.59|423.69|419.59|423.71|419.61|423.69|419.59|3
1633109280000|2021-10-01 17:28:00|423.71|419.61|423.71|419.61|423.75|419.65|423.71|419.61|4
1633109290000|2021-10-01 17:28:10|423.73|419.63|423.95|419.85|424.02|419.92|423.73|419.63|13
1633109300000|2021-10-01 17:28:20|423.97|419.87|424.05|419.95|424.07|419.97|423.97|419.87|6
1633109310000|2021-10-01 17:28:30|424.06|419.96|424.08|419.98|424.1|420|424.05|419.95|9
1633109320000|2021-10-01 17:28:40|424.12|420.02|424.09|419.99|424.12|420.02|424.09|419.99|2
1633109330000|2021-10-01 17:28:50|424.08|419.98|424.17|420.07|424.18|420.08|424.03|419.93|17
1633109340000|2021-10-01 17:29:00|424.19|420.09|424.3|420.2|424.32|420.22|424.17|420.07|10
1633109350000|2021-10-01 17:29:10|424.32|420.22|424.26|420.16|424.35|420.25|424.26|420.16|9
1633109360000|2021-10-01 17:29:20|424.2|420.1|424.12|420.02|424.2|420.1|424.12|420.02|3
1633109370000|2021-10-01 17:29:30|424.18|420.08|424.14|420.04|424.18|420.08|424.1|420|10
1633109380000|2021-10-01 17:29:40|424.2|420.1|424.1|420|424.2|420.1|424.1|420|4
1633109390000|2021-10-01 17:29:50|424.12|420.02|424.1|420|424.17|420.07|423.98|419.88|14
1633109400000|2021-10-01 17:30:00|423.99|419.89|424.04|419.94|424.05|419.95|423.9|419.8|18
1633109410000|2021-10-01 17:30:10|424.02|419.92|424.09|419.99|424.09|419.99|424.01|419.91|25
1633109420000|2021-10-01 17:30:20|424.1|420|424.13|420.03|424.48|420.38|424.1|420|8
1633109430000|2021-10-01 17:30:30|424.2|420.1|424.48|420.38|424.48|420.38|424.18|420.08|5
1633109440000|2021-10-01 17:30:40|424.33|420.23|424.48|420.38|424.52|420.42|424.2|420.1|15
1633109450000|2021-10-01 17:30:50|424.46|420.36|424.65|420.55|424.8|420.7|424.44|420.34|20
1633109460000|2021-10-01 17:31:00|424.63|420.53|424.5|420.4|424.7|420.6|424.5|420.4|10
1633109470000|2021-10-01 17:31:10|424.53|420.43|424.5|420.4|424.53|420.43|424.4|420.3|15
1633109480000|2021-10-01 17:31:20|424.48|420.38|424.4|420.3|424.48|420.38|424.39|420.29|11
1633109490000|2021-10-01 17:31:30|424.37|420.27|424.35|420.25|424.4|420.3|424.3|420.2|11
1633109500000|2021-10-01 17:31:40|424.3|420.2|424.38|420.28|424.5|420.4|424.3|420.2|21
1633109510000|2021-10-01 17:31:50|424.39|420.29|424.46|420.36|424.55|420.45|424.39|420.29|17
1633109520000|2021-10-01 17:32:00|424.5|420.4|424.51|420.41|424.58|420.48|424.45|420.35|14
1633109530000|2021-10-01 17:32:10|424.48|420.38|424.56|420.46|424.6|420.5|424.48|420.38|15
1633109540000|2021-10-01 17:32:20|424.6|420.5|424.71|420.61|424.77|420.67|424.5|420.4|16
1633109550000|2021-10-01 17:32:30|424.69|420.59|424.73|420.63|424.75|420.65|424.69|420.59|7
1633109560000|2021-10-01 17:32:40|424.74|420.64|424.7|420.6|424.74|420.64|424.57|420.47|11
1633109570000|2021-10-01 17:32:50|424.65|420.55|424.6|420.5|424.7|420.6|424.6|420.5|4
1633109580000|2021-10-01 17:33:00|424.66|420.56|424.66|420.56|424.66|420.56|424.58|420.48|11
1633109590000|2021-10-01 17:33:10|424.59|420.49|424.77|420.67|424.84|420.74|424.59|420.49|26
1633109600000|2021-10-01 17:33:20|424.8|420.7|424.79|420.69|424.8|420.7|424.74|420.64|17
1633109610000|2021-10-01 17:33:30|424.78|420.68|424.76|420.66|424.8|420.7|424.76|420.66|13
1633109620000|2021-10-01 17:33:40|424.79|420.69|424.8|420.7|424.83|420.73|424.75|420.65|13
1633109630000|2021-10-01 17:33:50|424.79|420.69|424.8|420.7|424.8|420.7|424.72|420.62|8
1633109640000|2021-10-01 17:34:00|424.79|420.69|424.85|420.75|424.9|420.8|424.79|420.69|6
1633109650000|2021-10-01 17:34:10|424.81|420.71|424.85|420.75|424.85|420.75|424.78|420.68|12
1633109660000|2021-10-01 17:34:20|424.86|420.76|425.17|421.07|425.17|421.07|424.86|420.76|22
1633109670000|2021-10-01 17:34:30|425.14|421.04|425.19|421.09|425.24|421.14|425.11|421.01|10
1633109680000|2021-10-01 17:34:40|425.2|421.1|425.07|420.97|425.2|421.1|425.07|420.97|9
1633109690000|2021-10-01 17:34:50|425.1|421|425.1|421|425.23|421.13|425.05|420.95|22
1633109700000|2021-10-01 17:35:00|425.12|421.02|425.18|421.08|425.2|421.1|425.02|420.92|19
1633109710000|2021-10-01 17:35:10|425.14|421.04|425.12|421.02|425.2|421.1|425.06|420.96|10
1633109720000|2021-10-01 17:35:20|425.05|420.95|425.15|421.05|425.2|421.1|425|420.9|10
1633109730000|2021-10-01 17:35:30|425.08|420.98|425.1|421|425.21|421.11|425.08|420.98|21
1633109740000|2021-10-01 17:35:40|425.11|421.01|425.06|420.96|425.12|421.02|425.05|420.95|14
1633109750000|2021-10-01 17:35:50|425.07|420.97|425.1|421|425.11|421.01|425.06|420.96|10
1633109760000|2021-10-01 17:36:00|425.11|421.01|425.13|421.03|425.14|421.04|425.07|420.97|13
1633109770000|2021-10-01 17:36:10|425.14|421.04|425.18|421.08|425.24|421.14|425.1|421|20
1633109780000|2021-10-01 17:36:20|425.16|421.06|425.19|421.09|425.21|421.11|425.11|421.01|9
1633109790000|2021-10-01 17:36:30|425.2|421.1|425.2|421.1|425.2|421.1|425.19|421.09|7
1633109800000|2021-10-01 17:36:40|425.22|421.12|425.33|421.23|425.34|421.24|425.19|421.09|11
1633109810000|2021-10-01 17:36:50|425.35|421.25|425.4|421.3|425.4|421.3|425.29|421.19|10
1633109820000|2021-10-01 17:37:00|425.41|421.31|425.2|421.1|425.41|421.31|425.19|421.09|13
1633109830000|2021-10-01 17:37:10|425.18|421.08|425.19|421.09|425.19|421.09|425.18|421.08|2
1633109840000|2021-10-01 17:37:20|425.05|420.95|425.07|420.97|425.1|421|425|420.9|8
1633109850000|2021-10-01 17:37:30|425.02|420.92|425|420.9|425.18|421.08|425|420.9|17
1633109860000|2021-10-01 17:37:40|425.19|421.09|425.21|421.11|425.38|421.28|425|420.9|12
1633109870000|2021-10-01 17:37:50|425.23|421.13|425.24|421.14|425.28|421.18|425.2|421.1|11
1633109880000|2021-10-01 17:38:00|425.25|421.15|425.4|421.3|425.4|421.3|425.25|421.15|5
1633109890000|2021-10-01 17:38:10|425.34|421.24|425.33|421.23|425.46|421.36|425.22|421.12|7
1633109900000|2021-10-01 17:38:20|425.38|421.28|425.29|421.19|425.47|421.37|425.28|421.18|10
1633109910000|2021-10-01 17:38:30|425.31|421.21|425.46|421.36|425.46|421.36|425.31|421.21|16
1633109920000|2021-10-01 17:38:40|425.39|421.29|425.4|421.3|425.46|421.36|425.38|421.28|12
1633109930000|2021-10-01 17:38:50|425.39|421.29|425.4|421.3|425.4|421.3|425.24|421.14|19
1633109940000|2021-10-01 17:39:00|425.35|421.25|425.4|421.3|425.5|421.4|425.32|421.22|13
1633109950000|2021-10-01 17:39:10|425.39|421.29|425.29|421.19|425.4|421.3|425.29|421.19|10
1633109960000|2021-10-01 17:39:20|425.3|421.2|425.09|420.99|425.32|421.22|425.09|420.99|14
1633109970000|2021-10-01 17:39:30|425.1|421|425.1|421|425.2|421.1|425.07|420.97|4
1633109980000|2021-10-01 17:39:40|425.08|420.98|425.13|421.03|425.2|421.1|425.08|420.98|10
1633109990000|2021-10-01 17:39:50|425.05|420.95|425.14|421.04|425.2|421.1|425.01|420.91|11
1633110000000|2021-10-01 17:40:00|425.24|421.14|425.38|421.28|425.4|421.3|425.1|421|14
1633110010000|2021-10-01 17:40:10|425.35|421.25|425.29|421.19|425.39|421.29|425.28|421.18|16
1633110020000|2021-10-01 17:40:20|425.28|421.18|425.1|421|425.28|421.18|425.06|420.96|18
1633110030000|2021-10-01 17:40:30|425.09|420.99|424.8|420.7|425.09|420.99|424.7|420.6|20
1633110040000|2021-10-01 17:40:40|424.7|420.6|424.68|420.58|424.7|420.6|424.61|420.51|14
1633110050000|2021-10-01 17:40:50|424.67|420.57|424.8|420.7|424.83|420.73|424.67|420.57|20
1633110060000|2021-10-01 17:41:00|424.68|420.58|424.7|420.6|424.8|420.7|424.67|420.57|18
1633110070000|2021-10-01 17:41:10|424.69|420.59|424.37|420.27|424.69|420.59|424.3|420.2|16
1633110080000|2021-10-01 17:41:20|424.38|420.28|424.41|420.31|424.43|420.33|424.32|420.22|22
1633110090000|2021-10-01 17:41:30|424.43|420.33|424.43|420.33|424.48|420.38|424.35|420.25|15
1633110100000|2021-10-01 17:41:40|424.45|420.35|424.44|420.34|424.48|420.38|424.4|420.3|10
1633110110000|2021-10-01 17:41:50|424.48|420.38|424.47|420.37|424.5|420.4|424.39|420.29|14
1633110120000|2021-10-01 17:42:00|424.48|420.38|424.2|420.1|424.48|420.38|424.15|420.05|18
1633110130000|2021-10-01 17:42:10|424.1|420|424.14|420.04|424.2|420.1|424.05|419.95|17
1633110140000|2021-10-01 17:42:20|424.2|420.1|424.16|420.06|424.2|420.1|424.16|420.06|2
1633110150000|2021-10-01 17:42:30|424.2|420.1|424.17|420.07|424.2|420.1|424.08|419.98|10
1633110160000|2021-10-01 17:42:40|424.2|420.1|423.9|419.8|424.2|420.1|423.89|419.79|17
1633110170000|2021-10-01 17:42:50|423.87|419.77|423.96|419.86|424.06|419.96|423.87|419.77|15
1633110180000|2021-10-01 17:43:00|423.94|419.84|424.23|420.13|424.45|420.35|423.9|419.8|23
1633110190000|2021-10-01 17:43:10|424.25|420.15|424.16|420.06|424.25|420.15|424.1|420|13
1633110200000|2021-10-01 17:43:20|424.15|420.05|424.1|420|424.2|420.1|424.1|420|5
1633110210000|2021-10-01 17:43:30|424.01|419.91|424.18|420.08|424.3|420.2|424.01|419.91|8
1633110220000|2021-10-01 17:43:40|424.15|420.05|424.3|420.2|424.3|420.2|424.06|419.96|4
1633110230000|2021-10-01 17:43:50|424.26|420.16|424.2|420.1|424.27|420.17|424.14|420.04|8
1633110240000|2021-10-01 17:44:00|424.1|420|423.96|419.86|424.25|420.15|423.96|419.86|12
1633110250000|2021-10-01 17:44:10|424.08|419.98|424.15|420.05|424.2|420.1|424.08|419.98|6
1633110260000|2021-10-01 17:44:20|424.2|420.1|424.06|419.96|424.2|420.1|424.05|419.95|7
1633110270000|2021-10-01 17:44:30|424.15|420.05|424.15|420.05|424.3|420.2|424.04|419.94|13
1633110280000|2021-10-01 17:44:40|424.3|420.2|424.3|420.2|424.3|420.2|424.3|420.2|1
1633110290000|2021-10-01 17:44:50|424.15|420.05|424.3|420.2|424.3|420.2|424.15|420.05|2
1633110300000|2021-10-01 17:45:00|424.19|420.09|424.11|420.01|424.3|420.2|424.05|419.95|11
1633110310000|2021-10-01 17:45:10|424.08|419.98|424.03|419.93|424.2|420.1|423.89|419.79|13
1633110320000|2021-10-01 17:45:20|424.18|420.08|424.13|420.03|424.21|420.11|424|419.9|10
1633110330000|2021-10-01 17:45:30|424.14|420.04|424.37|420.27|424.37|420.27|424.09|419.99|10
1633110340000|2021-10-01 17:45:40|424.39|420.29|424.23|420.13|424.41|420.31|424.22|420.12|16
1633110350000|2021-10-01 17:45:50|424.25|420.15|424.26|420.16|424.33|420.23|424.22|420.12|18
1633110360000|2021-10-01 17:46:00|424.24|420.14|424.17|420.07|424.26|420.16|424.17|420.07|13
1633110370000|2021-10-01 17:46:10|424.18|420.08|424.21|420.11|424.21|420.11|424.17|420.07|8
1633110380000|2021-10-01 17:46:20|424.22|420.12|424.22|420.12|424.22|420.12|424.17|420.07|7
1633110390000|2021-10-01 17:46:30|424.19|420.09|424.22|420.12|424.22|420.12|424.18|420.08|8
1633110400000|2021-10-01 17:46:40|424.23|420.13|424.27|420.17|424.28|420.18|424.22|420.12|10
1633110410000|2021-10-01 17:46:50|424.22|420.12|424.2|420.1|424.29|420.19|424.2|420.1|10
1633110420000|2021-10-01 17:47:00|424.29|420.19|424.5|420.4|424.64|420.54|424.29|420.19|11
1633110430000|2021-10-01 17:47:10|424.59|420.49|424.7|420.6|424.83|420.73|424.59|420.49|14
1633110440000|2021-10-01 17:47:20|424.71|420.61|424.86|420.76|424.86|420.76|424.71|420.61|12
1633110450000|2021-10-01 17:47:30|424.89|420.79|424.89|420.79|424.89|420.79|424.87|420.77|3
1633110460000|2021-10-01 17:47:40|424.88|420.78|424.89|420.79|424.89|420.79|424.87|420.77|4
1633110470000|2021-10-01 17:47:50|424.9|420.8|424.87|420.77|424.99|420.89|424.87|420.77|7
1633110480000|2021-10-01 17:48:00|425.09|420.99|424.98|420.88|425.09|420.99|424.96|420.86|22
1633110490000|2021-10-01 17:48:10|424.95|420.85|425.05|420.95|425.06|420.96|424.95|420.85|9
1633110500000|2021-10-01 17:48:20|425|420.9|425.64|421.54|425.67|421.57|425|420.9|28
1633110510000|2021-10-01 17:48:30|425.67|421.57|425.39|421.29|425.79|421.69|425.39|421.29|30
1633110520000|2021-10-01 17:48:40|425.38|421.28|425.48|421.38|425.54|421.44|425.35|421.25|21
1633110530000|2021-10-01 17:48:50|425.5|421.4|425.4|421.3|425.67|421.57|425.34|421.24|23
1633110540000|2021-10-01 17:49:00|425.45|421.35|425.3|421.2|425.45|421.35|425.26|421.16|13
1633110550000|2021-10-01 17:49:10|425.29|421.19|425.34|421.24|425.41|421.31|425.19|421.09|12
1633110560000|2021-10-01 17:49:20|425.46|421.36|425.45|421.35|425.55|421.45|425.38|421.28|14
1633110570000|2021-10-01 17:49:30|425.43|421.33|425.63|421.53|425.63|421.53|425.38|421.28|14
1633110580000|2021-10-01 17:49:40|425.66|421.56|425.36|421.26|425.67|421.57|425.1|421|20
1633110590000|2021-10-01 17:49:50|425.4|421.3|425.25|421.15|425.4|421.3|425.14|421.04|21
1633110600000|2021-10-01 17:50:00|425.23|421.13|425.08|420.98|425.31|421.21|424.98|420.88|18
1633110610000|2021-10-01 17:50:10|425.07|420.97|424.71|420.61|425.08|420.98|424.71|420.61|14
1633110620000|2021-10-01 17:50:20|424.67|420.57|424.5|420.4|424.7|420.6|424.26|420.16|13
1633110630000|2021-10-01 17:50:30|424.35|420.25|424.43|420.33|424.5|420.4|424.34|420.24|11
1633110640000|2021-10-01 17:50:40|424.42|420.32|424.25|420.15|424.43|420.33|424.25|420.15|20
1633110650000|2021-10-01 17:50:50|424.26|420.16|423.95|419.85|424.26|420.16|423.81|419.71|23
1633110660000|2021-10-01 17:51:00|424|419.9|423.76|419.66|424|419.9|423.76|419.66|12
1633110670000|2021-10-01 17:51:10|423.9|419.8|423.88|419.78|423.9|419.8|423.74|419.64|11
1633110680000|2021-10-01 17:51:20|423.85|419.75|423.95|419.85|424|419.9|423.7|419.6|11
1633110690000|2021-10-01 17:51:30|423.87|419.77|423.92|419.82|423.99|419.89|423.79|419.69|17
1633110700000|2021-10-01 17:51:40|423.88|419.78|423.96|419.86|424.04|419.94|423.88|419.78|17
1633110710000|2021-10-01 17:51:50|424.02|419.92|424.01|419.91|424.03|419.93|424.01|419.91|6
1633110720000|2021-10-01 17:52:00|424.03|419.93|424.16|420.06|424.21|420.11|424.03|419.93|16
1633110730000|2021-10-01 17:52:10|424.18|420.08|424.14|420.04|424.19|420.09|424.14|420.04|16
1633110740000|2021-10-01 17:52:20|424.15|420.05|424.14|420.04|424.15|420.05|424.14|420.04|20
1633110750000|2021-10-01 17:52:30|424.18|420.08|425.18|421.08|425.18|421.08|424.01|419.91|21
1633110760000|2021-10-01 17:52:40|425.19|421.09|425.11|421.01|425.3|421.2|424.93|420.83|24
1633110770000|2021-10-01 17:52:50|425.09|420.99|425.14|421.04|425.15|421.05|425.03|420.93|20
1633110780000|2021-10-01 17:53:00|425.12|421.02|425.1|421|425.12|421.02|424.95|420.85|12
1633110790000|2021-10-01 17:53:10|425.11|421.01|425.26|421.16|425.31|421.21|425|420.9|23
1633110800000|2021-10-01 17:53:20|425.2|421.1|425.28|421.18|425.3|421.2|425.15|421.05|7
1633110810000|2021-10-01 17:53:30|425.3|421.2|425.36|421.26|425.36|421.26|425.25|421.15|7
1633110820000|2021-10-01 17:53:40|425.37|421.27|425.42|421.32|425.49|421.39|425.31|421.21|15
1633110830000|2021-10-01 17:53:50|425.45|421.35|425.3|421.2|425.5|421.4|425.23|421.13|17
1633110840000|2021-10-01 17:54:00|425.24|421.14|425.29|421.19|425.32|421.22|425.24|421.14|5
1633110850000|2021-10-01 17:54:10|425.3|421.2|425.31|421.21|425.31|421.21|425.3|421.2|2
1633110860000|2021-10-01 17:54:20|425.33|421.23|425.29|421.19|425.33|421.23|425.28|421.18|6
1633110870000|2021-10-01 17:54:30|425.3|421.2|425.63|421.53|425.7|421.6|425.28|421.18|19
1633110880000|2021-10-01 17:54:40|425.64|421.54|425.78|421.68|425.83|421.73|425.64|421.54|15
1633110890000|2021-10-01 17:54:50|425.89|421.79|425.73|421.63|425.89|421.79|425.72|421.62|19
1633110900000|2021-10-01 17:55:00|425.71|421.61|425.59|421.49|425.73|421.63|425.5|421.4|18
1633110910000|2021-10-01 17:55:10|425.55|421.45|425.48|421.38|425.55|421.45|425.43|421.33|5
1633110920000|2021-10-01 17:55:20|425.45|421.35|425.23|421.13|425.48|421.38|425.22|421.12|18
1633110930000|2021-10-01 17:55:30|425.31|421.21|425.37|421.27|425.45|421.35|425.31|421.21|5
1633110940000|2021-10-01 17:55:40|425.3|421.2|425.4|421.3|425.54|421.44|425.3|421.2|15
1633110950000|2021-10-01 17:55:50|425.38|421.28|425.35|421.25|425.4|421.3|425.32|421.22|5
1633110960000|2021-10-01 17:56:00|425.2|421.1|425.38|421.28|425.4|421.3|425.2|421.1|6
1633110970000|2021-10-01 17:56:10|425.27|421.17|425.49|421.39|425.6|421.5|425.27|421.17|12
1633110980000|2021-10-01 17:56:20|425.6|421.5|425.54|421.44|425.65|421.55|425.38|421.28|10
1633110990000|2021-10-01 17:56:30|425.5|421.4|425.63|421.53|425.65|421.55|425.5|421.4|20
1633111000000|2021-10-01 17:56:40|425.65|421.55|425.9|421.8|425.9|421.8|425.63|421.53|18
1633111010000|2021-10-01 17:56:50|425.91|421.81|425.86|421.76|426|421.9|425.75|421.65|8
1633111020000|2021-10-01 17:57:00|426|421.9|425.98|421.88|426|421.9|425.86|421.76|13
1633111030000|2021-10-01 17:57:10|426|421.9|425.94|421.84|426|421.9|425.94|421.84|6
1633111040000|2021-10-01 17:57:20|425.97|421.87|425.94|421.84|426|421.9|425.9|421.8|18
1633111050000|2021-10-01 17:57:30|425.98|421.88|425.96|421.86|426|421.9|425.86|421.76|19
1633111060000|2021-10-01 17:57:40|425.89|421.79|425.88|421.78|425.9|421.8|425.88|421.78|4
1633111070000|2021-10-01 17:57:50|425.9|421.8|425.9|421.8|425.9|421.8|425.84|421.74|6
1633111080000|2021-10-01 17:58:00|425.89|421.79|425.98|421.88|426|421.9|425.89|421.79|7
1633111090000|2021-10-01 17:58:10|426|421.9|426|421.9|426|421.9|425.92|421.82|3
1633111100000|2021-10-01 17:58:20|425.94|421.84|426.14|422.04|426.15|422.05|425.94|421.84|18
1633111110000|2021-10-01 17:58:30|426.15|422.05|426.03|421.93|426.2|422.1|425.99|421.89|15
1633111120000|2021-10-01 17:58:40|426.05|421.95|425.9|421.8|426.1|422|425.81|421.71|12
1633111130000|2021-10-01 17:58:50|425.8|421.7|425.6|421.5|425.8|421.7|425.6|421.5|10
1633111140000|2021-10-01 17:59:00|425.65|421.55|425.7|421.6|425.79|421.69|425.6|421.5|14
1633111150000|2021-10-01 17:59:10|425.73|421.63|425.86|421.76|425.86|421.76|425.73|421.63|10
1633111160000|2021-10-01 17:59:20|425.84|421.74|425.65|421.55|425.84|421.74|425.59|421.49|13
1633111170000|2021-10-01 17:59:30|425.64|421.54|425.66|421.56|425.66|421.56|425.49|421.39|11
1633111180000|2021-10-01 17:59:40|425.65|421.55|425.78|421.68|425.86|421.76|425.51|421.41|17
1633111190000|2021-10-01 17:59:50|425.81|421.71|425.99|421.89|426|421.9|425.7|421.6|16
1633111200000|2021-10-01 18:00:00|426|421.9|425.7|421.6|426|421.9|425.7|421.6|14
1633111210000|2021-10-01 18:00:10|425.65|421.55|425.56|421.46|425.65|421.55|425.52|421.42|13
1633111220000|2021-10-01 18:00:20|425.57|421.47|425.54|421.44|425.62|421.52|425.47|421.37|19
1633111230000|2021-10-01 18:00:30|425.53|421.43|425.47|421.37|425.57|421.47|425.47|421.37|11
1633111240000|2021-10-01 18:00:40|425.48|421.38|425.38|421.28|425.49|421.39|425.27|421.17|11
1633111250000|2021-10-01 18:00:50|425.4|421.3|425.34|421.24|425.4|421.3|425.22|421.12|11
1633111260000|2021-10-01 18:01:00|425.27|421.17|425.4|421.3|425.4|421.3|425.27|421.17|19
1633111270000|2021-10-01 18:01:10|425.41|421.31|425.3|421.2|425.5|421.4|425.3|421.2|12
1633111280000|2021-10-01 18:01:20|425.29|421.19|425.37|421.27|425.45|421.35|425.27|421.17|18
1633111290000|2021-10-01 18:01:30|425.31|421.21|425.16|421.06|425.36|421.26|425.11|421.01|20
1633111300000|2021-10-01 18:01:40|425.12|421.02|425.05|420.95|425.15|421.05|425.05|420.95|17
1633111310000|2021-10-01 18:01:50|425.06|420.96|424.7|420.6|425.06|420.96|424.7|420.6|20
1633111320000|2021-10-01 18:02:00|424.68|420.58|424.7|420.6|424.85|420.75|424.66|420.56|22
1633111330000|2021-10-01 18:02:10|424.72|420.62|425.01|420.91|425.03|420.93|424.72|420.62|22
1633111340000|2021-10-01 18:02:20|424.92|420.82|425.34|421.24|425.34|421.24|424.71|420.61|23
1633111350000|2021-10-01 18:02:30|425.48|421.38|425.7|421.6|425.73|421.63|425.44|421.34|18
1633111360000|2021-10-01 18:02:40|425.72|421.62|425.79|421.69|425.89|421.79|425.72|421.62|19
1633111370000|2021-10-01 18:02:50|425.72|421.62|425.47|421.37|425.84|421.74|425.47|421.37|19
1633111380000|2021-10-01 18:03:00|425.46|421.36|425.63|421.53|425.66|421.56|425.41|421.31|24
1633111390000|2021-10-01 18:03:10|425.6|421.5|425.79|421.69|425.83|421.73|425.6|421.5|16
1633111400000|2021-10-01 18:03:20|425.75|421.65|425.47|421.37|425.75|421.65|425.47|421.37|8
1633111410000|2021-10-01 18:03:30|425.64|421.54|425.4|421.3|425.64|421.54|425.4|421.3|16
1633111420000|2021-10-01 18:03:40|425.41|421.31|425.04|420.94|425.41|421.31|425.04|420.94|24
1633111430000|2021-10-01 18:03:50|425.07|420.97|424.83|420.73|425.08|420.98|424.83|420.73|27
1633111440000|2021-10-01 18:04:00|424.88|420.78|424.87|420.77|424.95|420.85|424.77|420.67|13
1633111450000|2021-10-01 18:04:10|424.9|420.8|424.81|420.71|424.9|420.8|424.8|420.7|5
1633111460000|2021-10-01 18:04:20|424.83|420.73|424.86|420.76|424.86|420.76|424.72|420.62|13
1633111470000|2021-10-01 18:04:30|424.93|420.83|424.93|420.83|424.94|420.84|424.8|420.7|7
1633111480000|2021-10-01 18:04:40|424.94|420.84|425.03|420.93|425.16|421.06|424.91|420.81|13
1633111490000|2021-10-01 18:04:50|425.05|420.95|425.09|420.99|425.15|421.05|425.05|420.95|4
1633111500000|2021-10-01 18:05:00|425.1|421|425.11|421.01|425.17|421.07|425.1|421|12
1633111510000|2021-10-01 18:05:10|425.12|421.02|425.13|421.03|425.2|421.1|425.12|421.02|10
1633111520000|2021-10-01 18:05:20|425.15|421.05|425.15|421.05|425.23|421.13|425.13|421.03|12
1633111530000|2021-10-01 18:05:30|425.13|421.03|425.02|420.92|425.13|421.03|424.98|420.88|11
1633111540000|2021-10-01 18:05:40|424.97|420.87|425.07|420.97|425.2|421.1|424.97|420.87|18
1633111550000|2021-10-01 18:05:50|425.1|421|425.13|421.03|425.13|421.03|424.98|420.88|10
1633111560000|2021-10-01 18:06:00|425.02|420.92|425.09|420.99|425.12|421.02|425.02|420.92|9
1633111570000|2021-10-01 18:06:10|425.08|420.98|425.38|421.28|425.38|421.28|425.02|420.92|21
1633111580000|2021-10-01 18:06:20|425.23|421.13|425.42|421.32|425.42|421.32|425.23|421.13|17
1633111590000|2021-10-01 18:06:30|425.43|421.33|425.32|421.22|425.43|421.33|425.31|421.21|13
1633111600000|2021-10-01 18:06:40|425.31|421.21|425.02|420.92|425.33|421.23|425.02|420.92|16
1633111610000|2021-10-01 18:06:50|425.04|420.94|425.07|420.97|425.09|420.99|425.04|420.94|6
1633111620000|2021-10-01 18:07:00|425.05|420.95|425.05|420.95|425.14|421.04|425.02|420.92|15
1633111630000|2021-10-01 18:07:10|425.09|420.99|425.23|421.13|425.23|421.13|425.05|420.95|4
1633111640000|2021-10-01 18:07:20|425.25|421.15|425.16|421.06|425.27|421.17|425.16|421.06|6
1633111650000|2021-10-01 18:07:30|425.25|421.15|425.25|421.15|425.25|421.15|425.17|421.07|4
1633111660000|2021-10-01 18:07:40|425.26|421.16|425.38|421.28|425.4|421.3|425.19|421.09|13
1633111670000|2021-10-01 18:07:50|425.4|421.3|424.91|420.81|425.4|421.3|424.91|420.81|16
1633111680000|2021-10-01 18:08:00|424.9|420.8|424.86|420.76|425|420.9|424.83|420.73|19
1633111690000|2021-10-01 18:08:10|424.87|420.77|424.94|420.84|424.94|420.84|424.84|420.74|8
1633111700000|2021-10-01 18:08:20|424.86|420.76|425.04|420.94|425.1|421|424.86|420.76|8
1633111710000|2021-10-01 18:08:30|425.05|420.95|425.19|421.09|425.19|421.09|425.03|420.93|11
1633111720000|2021-10-01 18:08:40|425.2|421.1|425.22|421.12|425.28|421.18|425.14|421.04|17
1633111730000|2021-10-01 18:08:50|425.19|421.09|425.18|421.08|425.25|421.15|425.17|421.07|9
1633111740000|2021-10-01 18:09:00|425.16|421.06|425.14|421.04|425.2|421.1|425.06|420.96|10
1633111750000|2021-10-01 18:09:10|425.1|421|425.05|420.95|425.12|421.02|425.04|420.94|10
1633111760000|2021-10-01 18:09:20|425.09|420.99|425.03|420.93|425.09|420.99|425|420.9|9
1633111770000|2021-10-01 18:09:30|424.96|420.86|424.96|420.86|425.06|420.96|424.88|420.78|8
1633111780000|2021-10-01 18:09:40|425|420.9|425.18|421.08|425.21|421.11|425|420.9|15
1633111790000|2021-10-01 18:09:50|425.19|421.09|425.18|421.08|425.2|421.1|425.13|421.03|7
1633111800000|2021-10-01 18:10:00|425.2|421.1|425.29|421.19|425.31|421.21|425.19|421.09|12
1633111810000|2021-10-01 18:10:10|425.27|421.17|425.25|421.15|425.33|421.23|425.23|421.13|12
1633111820000|2021-10-01 18:10:20|425.21|421.11|425.19|421.09|425.21|421.11|425.18|421.08|6
1633111830000|2021-10-01 18:10:30|425.18|421.08|425.2|421.1|425.2|421.1|425.11|421.01|9
1633111840000|2021-10-01 18:10:40|425.26|421.16|425.23|421.13|425.28|421.18|425.23|421.13|11
1633111850000|2021-10-01 18:10:50|425.24|421.14|425.22|421.12|425.24|421.14|425.17|421.07|13
1633111860000|2021-10-01 18:11:00|425.21|421.11|425.21|421.11|425.25|421.15|425.21|421.11|12
1633111870000|2021-10-01 18:11:10|425.25|421.15|425.33|421.23|425.33|421.23|425.19|421.09|15
1633111880000|2021-10-01 18:11:20|425.32|421.22|425.12|421.02|425.32|421.22|425.12|421.02|8
1633111890000|2021-10-01 18:11:30|425.1|421|425.07|420.97|425.17|421.07|425.07|420.97|14
1633111900000|2021-10-01 18:11:40|425.06|420.96|425.08|420.98|425.08|420.98|425.05|420.95|4
1633111910000|2021-10-01 18:11:50|425.07|420.97|424.95|420.85|425.1|421|424.95|420.85|13
1633111920000|2021-10-01 18:12:00|424.96|420.86|424.95|420.85|424.99|420.89|424.91|420.81|20
1633111930000|2021-10-01 18:12:10|424.96|420.86|424.85|420.75|424.96|420.86|424.85|420.75|10
1633111950000|2021-10-01 18:12:30|424.87|420.77|424.86|420.76|424.93|420.83|424.85|420.75|13
1633111960000|2021-10-01 18:12:40|424.85|420.75|424.69|420.59|424.85|420.75|424.69|420.59|15
1633111970000|2021-10-01 18:12:50|424.68|420.58|424.59|420.49|424.68|420.58|424.55|420.45|16
1633111980000|2021-10-01 18:13:00|424.61|420.51|424.6|420.5|424.72|420.62|424.6|420.5|16
1633111990000|2021-10-01 18:13:10|424.62|420.52|424.64|420.54|424.64|420.54|424.6|420.5|14
1633112000000|2021-10-01 18:13:20|424.6|420.5|424.7|420.6|424.74|420.64|424.6|420.5|7
1633112010000|2021-10-01 18:13:30|424.73|420.63|424.69|420.59|424.76|420.66|424.69|420.59|6
1633112020000|2021-10-01 18:13:40|424.64|420.54|424.63|420.53|424.65|420.55|424.62|420.52|7
1633112030000|2021-10-01 18:13:50|424.62|420.52|424.52|420.42|424.64|420.54|424.52|420.42|9
1633112040000|2021-10-01 18:14:00|424.49|420.39|424.53|420.43|424.58|420.48|424.48|420.38|8
1633112050000|2021-10-01 18:14:10|424.59|420.49|424.54|420.44|424.62|420.52|424.51|420.41|15
1633112060000|2021-10-01 18:14:20|424.52|420.42|424.54|420.44|424.55|420.45|424.52|420.42|4
1633112070000|2021-10-01 18:14:30|424.6|420.5|424.63|420.53|424.63|420.53|424.48|420.38|9
1633112080000|2021-10-01 18:14:40|424.56|420.46|424.63|420.53|424.66|420.56|424.55|420.45|13
1633112090000|2021-10-01 18:14:50|424.64|420.54|424.68|420.58|424.76|420.66|424.63|420.53|6
1633112100000|2021-10-01 18:15:00|424.76|420.66|424.8|420.7|424.8|420.7|424.71|420.61|10
1633112110000|2021-10-01 18:15:10|424.7|420.6|424.7|420.6|424.7|420.6|424.67|420.57|3
1633112120000|2021-10-01 18:15:20|424.71|420.61|424.62|420.52|424.85|420.75|424.6|420.5|13
1633112130000|2021-10-01 18:15:30|424.7|420.6|424.73|420.63|424.78|420.68|424.67|420.57|9
1633112140000|2021-10-01 18:15:40|424.74|420.64|424.71|420.61|424.78|420.68|424.71|420.61|10
1633112150000|2021-10-01 18:15:50|424.78|420.68|424.68|420.58|424.78|420.68|424.65|420.55|11
1633112160000|2021-10-01 18:16:00|424.69|420.59|424.67|420.57|424.75|420.65|424.67|420.57|13
1633112170000|2021-10-01 18:16:10|424.68|420.58|424.73|420.63|424.73|420.63|424.63|420.53|9
1633112180000|2021-10-01 18:16:20|424.74|420.64|424.75|420.65|424.75|420.65|424.74|420.64|2
1633112190000|2021-10-01 18:16:30|424.72|420.62|424.69|420.59|424.75|420.65|424.64|420.54|7
1633112200000|2021-10-01 18:16:40|424.65|420.55|424.55|420.45|424.7|420.6|424.55|420.45|9
1633112210000|2021-10-01 18:16:50|424.54|420.44|424.42|420.32|424.54|420.44|424.42|420.32|8
1633112220000|2021-10-01 18:17:00|424.32|420.22|424.38|420.28|424.42|420.32|424.32|420.22|17
1633112230000|2021-10-01 18:17:10|424.31|420.21|424.38|420.28|424.38|420.28|424.23|420.13|6
1633112240000|2021-10-01 18:17:20|424.1|420|423.9|419.8|424.18|420.08|423.85|419.75|12
1633112250000|2021-10-01 18:17:30|423.94|419.84|423.8|419.7|423.94|419.84|423.78|419.68|17
1633112260000|2021-10-01 18:17:40|423.78|419.68|423.64|419.54|423.82|419.72|423.64|419.54|18
1633112270000|2021-10-01 18:17:50|423.5|419.4|423.55|419.45|423.55|419.45|423.25|419.15|25
1633112280000|2021-10-01 18:18:00|423.7|419.6|423.77|419.67|423.79|419.69|423.6|419.5|19
1633112290000|2021-10-01 18:18:10|423.78|419.68|423.75|419.65|423.79|419.69|423.64|419.54|19
1633112300000|2021-10-01 18:18:20|423.76|419.66|423.92|419.82|423.92|419.82|423.73|419.63|12
1633112310000|2021-10-01 18:18:30|423.96|419.86|424.28|420.18|424.28|420.18|423.91|419.81|28
1633112320000|2021-10-01 18:18:40|424.23|420.13|424.6|420.5|424.6|420.5|424.19|420.09|18
1633112330000|2021-10-01 18:18:50|424.52|420.42|424.59|420.49|424.6|420.5|424.52|420.42|6
1633112340000|2021-10-01 18:19:00|424.53|420.43|424.64|420.54|424.79|420.69|424.53|420.43|15
1633112360000|2021-10-01 18:19:20|424.65|420.55|424.62|420.52|424.75|420.65|424.62|420.52|9
1633112370000|2021-10-01 18:19:30|424.65|420.55|424.62|420.52|424.65|420.55|424.62|420.52|8
1633112380000|2021-10-01 18:19:40|424.65|420.55|425.08|420.98|425.1|421|424.63|420.53|26
1633112390000|2021-10-01 18:19:50|425.05|420.95|425|420.9|425.08|420.98|424.99|420.89|10
1633112400000|2021-10-01 18:20:00|424.99|420.89|425.02|420.92|425.02|420.92|424.93|420.83|8
1633112410000|2021-10-01 18:20:10|425.01|420.91|424.89|420.79|425.03|420.93|424.89|420.79|10
1633112420000|2021-10-01 18:20:20|424.9|420.8|424.86|420.76|424.9|420.8|424.85|420.75|8
1633112430000|2021-10-01 18:20:30|424.85|420.75|424.81|420.71|424.86|420.76|424.78|420.68|12
1633112440000|2021-10-01 18:20:40|424.85|420.75|424.93|420.83|424.93|420.83|424.85|420.75|6
1633112450000|2021-10-01 18:20:50|424.92|420.82|424.77|420.67|424.96|420.86|424.75|420.65|18
1633112460000|2021-10-01 18:21:00|424.76|420.66|424.47|420.37|424.76|420.66|424.43|420.33|22
1633112470000|2021-10-01 18:21:10|424.49|420.39|424.63|420.53|424.64|420.54|424.49|420.39|12
1633112480000|2021-10-01 18:21:20|424.81|420.71|424.94|420.84|424.94|420.84|424.73|420.63|18
1633112490000|2021-10-01 18:21:30|424.83|420.73|424.98|420.88|425.05|420.95|424.83|420.73|8
1633112500000|2021-10-01 18:21:40|425.09|420.99|425.14|421.04|425.16|421.06|425.07|420.97|11
1633112510000|2021-10-01 18:21:50|425.15|421.05|425.14|421.04|425.19|421.09|425.12|421.02|8
1633112520000|2021-10-01 18:22:00|425.19|421.09|425.23|421.13|425.23|421.13|425.1|421|15
1633112530000|2021-10-01 18:22:10|425.26|421.16|425.23|421.13|425.27|421.17|425.21|421.11|8
1633112540000|2021-10-01 18:22:20|425.27|421.17|425.15|421.05|425.27|421.17|425.15|421.05|14
1633112550000|2021-10-01 18:22:30|425.16|421.06|425.18|421.08|425.23|421.13|425.13|421.03|16
1633112560000|2021-10-01 18:22:40|425.2|421.1|425.2|421.1|425.21|421.11|425.13|421.03|16
1633112570000|2021-10-01 18:22:50|425.21|421.11|424.96|420.86|425.21|421.11|424.96|420.86|14
1633112580000|2021-10-01 18:23:00|424.85|420.75|424.79|420.69|424.93|420.83|424.71|420.61|12
1633112590000|2021-10-01 18:23:10|424.85|420.75|424.7|420.6|424.9|420.8|424.7|420.6|5
1633112600000|2021-10-01 18:23:20|424.8|420.7|424.99|420.89|424.99|420.89|424.78|420.68|11
1633112610000|2021-10-01 18:23:30|424.89|420.79|424.92|420.82|424.99|420.89|424.85|420.75|5
1633112620000|2021-10-01 18:23:40|425.04|420.94|425.15|421.05|425.18|421.08|424.99|420.89|15
1633112630000|2021-10-01 18:23:50|425.16|421.06|425.16|421.06|425.16|421.06|425.12|421.02|6
1633112640000|2021-10-01 18:24:00|425.17|421.07|425.18|421.08|425.18|421.08|425.13|421.03|8
1633112650000|2021-10-01 18:24:10|425.19|421.09|425.12|421.02|425.22|421.12|425.12|421.02|5
1633112660000|2021-10-01 18:24:20|425.14|421.04|425.19|421.09|425.21|421.11|425.11|421.01|9
1633112670000|2021-10-01 18:24:30|425.2|421.1|425.2|421.1|425.2|421.1|425.1|421|6
1633112680000|2021-10-01 18:24:40|425.21|421.11|425.13|421.03|425.21|421.11|425.13|421.03|6
1633112690000|2021-10-01 18:24:50|425.14|421.04|425.56|421.46|425.58|421.48|425.14|421.04|15
1633112700000|2021-10-01 18:25:00|425.53|421.43|425.59|421.49|425.59|421.49|425.5|421.4|8
1633112710000|2021-10-01 18:25:10|425.58|421.48|425.53|421.43|425.59|421.49|425.47|421.37|12
1633112720000|2021-10-01 18:25:20|425.52|421.42|425.5|421.4|425.52|421.42|425.4|421.3|13
1633112740000|2021-10-01 18:25:40|425.49|421.39|425.5|421.4|425.5|421.4|425.37|421.27|7
1633112750000|2021-10-01 18:25:50|425.36|421.26|425.57|421.47|425.57|421.47|425.36|421.26|14
1633112760000|2021-10-01 18:26:00|425.58|421.48|425.7|421.6|425.7|421.6|425.52|421.42|9
1633112770000|2021-10-01 18:26:10|425.62|421.52|425.7|421.6|425.7|421.6|425.57|421.47|8
1633112780000|2021-10-01 18:26:20|425.71|421.61|426.34|422.24|426.34|422.24|425.71|421.61|19
1633112790000|2021-10-01 18:26:30|426.25|422.15|426.3|422.2|426.75|422.65|426.17|422.07|34
1633112800000|2021-10-01 18:26:40|426.39|422.29|426.34|422.24|426.45|422.35|426.31|422.21|22
1633112810000|2021-10-01 18:26:50|426.3|422.2|426.24|422.14|426.43|422.33|426.11|422.01|29
1633112820000|2021-10-01 18:27:00|426.23|422.13|426.69|422.59|426.71|422.61|426.23|422.13|22
1633112830000|2021-10-01 18:27:10|426.75|422.65|427.13|423.03|427.14|423.04|426.74|422.64|27
1633112840000|2021-10-01 18:27:20|427.08|422.98|427.7|423.6|427.92|423.82|427.08|422.98|23
1633112850000|2021-10-01 18:27:30|427.71|423.61|427.77|423.67|427.77|423.67|427.47|423.37|32
1633112860000|2021-10-01 18:27:40|427.76|423.66|427.75|423.65|427.76|423.66|427.56|423.46|20
1633112870000|2021-10-01 18:27:50|427.74|423.64|427.59|423.49|427.83|423.73|427.59|423.49|25
1633112880000|2021-10-01 18:28:00|427.6|423.5|427.29|423.19|427.6|423.5|427.29|423.19|22
1633112890000|2021-10-01 18:28:10|427.28|423.18|426.9|422.8|427.29|423.19|426.8|422.7|23
1633112900000|2021-10-01 18:28:20|426.79|422.69|426.9|422.8|426.96|422.86|426.77|422.67|25
1633112910000|2021-10-01 18:28:30|426.89|422.79|426.9|422.8|426.94|422.84|426.86|422.76|12
1633112920000|2021-10-01 18:28:40|426.89|422.79|426.9|422.8|426.9|422.8|426.85|422.75|8
1633112930000|2021-10-01 18:28:50|426.89|422.79|427.15|423.05|427.17|423.07|426.82|422.72|17
1633112940000|2021-10-01 18:29:00|427.28|423.18|427.32|423.22|427.37|423.27|427.26|423.16|18
1633112950000|2021-10-01 18:29:10|427.26|423.16|427.32|423.22|427.32|423.22|427.25|423.15|3
1633112960000|2021-10-01 18:29:20|427.25|423.15|426.85|422.75|427.25|423.15|426.85|422.75|18
1633112970000|2021-10-01 18:29:30|426.9|422.8|426.95|422.85|426.95|422.85|426.82|422.72|13
1633112980000|2021-10-01 18:29:40|426.99|422.89|427|422.9|427|422.9|426.72|422.62|11
1633112990000|2021-10-01 18:29:50|426.91|422.81|427.14|423.04|427.19|423.09|426.86|422.76|9
1633113000000|2021-10-01 18:30:00|427.19|423.09|426.98|422.88|427.19|423.09|426.98|422.88|6
1633113010000|2021-10-01 18:30:10|427.02|422.92|426.75|422.65|427.05|422.95|426.66|422.56|12
1633113020000|2021-10-01 18:30:20|426.72|422.62|426.65|422.55|426.73|422.63|426.6|422.5|10
1633113030000|2021-10-01 18:30:30|426.6|422.5|426.5|422.4|426.6|422.5|426.43|422.33|11
1633113040000|2021-10-01 18:30:40|426.4|422.3|426.43|422.33|426.5|422.4|426.4|422.3|7
1633113050000|2021-10-01 18:30:50|426.4|422.3|426.4|422.3|426.5|422.4|426.32|422.22|10
1633113060000|2021-10-01 18:31:00|426.43|422.33|426.51|422.41|426.55|422.45|426.38|422.28|14
1633113070000|2021-10-01 18:31:10|426.61|422.51|426.92|422.82|426.92|422.82|426.51|422.41|20
1633113080000|2021-10-01 18:31:20|426.95|422.85|426.98|422.88|426.99|422.89|426.94|422.84|8
1633113090000|2021-10-01 18:31:30|427.03|422.93|426.9|422.8|427.08|422.98|426.86|422.76|17
1633113100000|2021-10-01 18:31:40|426.85|422.75|427.07|422.97|427.07|422.97|426.84|422.74|13
1633113110000|2021-10-01 18:31:50|427.01|422.91|427.06|422.96|427.07|422.97|426.96|422.86|7
1633113120000|2021-10-01 18:32:00|427.05|422.95|426.98|422.88|427.06|422.96|426.98|422.88|10
1633113130000|2021-10-01 18:32:10|426.99|422.89|427.66|423.56|427.68|423.58|426.98|422.88|25
1633113140000|2021-10-01 18:32:20|427.64|423.54|427.75|423.65|427.79|423.69|427.64|423.54|16
1633113150000|2021-10-01 18:32:30|427.68|423.58|427.55|423.45|427.68|423.58|427.46|423.36|14
1633113160000|2021-10-01 18:32:40|427.57|423.47|427.78|423.68|427.8|423.7|427.54|423.44|27
1633113170000|2021-10-01 18:32:50|427.84|423.74|427.93|423.83|427.99|423.89|427.82|423.72|15
1633113180000|2021-10-01 18:33:00|427.94|423.84|427.94|423.84|427.95|423.85|427.86|423.76|10
1633113190000|2021-10-01 18:33:10|427.92|423.82|427.98|423.88|427.98|423.88|427.9|423.8|11
1633113200000|2021-10-01 18:33:20|427.99|423.89|427.9|423.8|428.02|423.92|427.82|423.72|15
1633113210000|2021-10-01 18:33:30|427.86|423.76|427.78|423.68|427.86|423.76|427.78|423.68|5
1633113220000|2021-10-01 18:33:40|427.85|423.75|427.88|423.78|427.88|423.78|427.66|423.56|19
1633113230000|2021-10-01 18:33:50|427.89|423.79|427.92|423.82|427.92|423.82|427.72|423.62|12
1633113240000|2021-10-01 18:34:00|427.87|423.77|427.98|423.88|428.03|423.93|427.83|423.73|13
1633113250000|2021-10-01 18:34:10|427.85|423.75|428.4|424.3|428.4|424.3|427.85|423.75|25
1633113260000|2021-10-01 18:34:20|428.35|424.25|428.15|424.05|428.4|424.3|427.97|423.87|15
1633113270000|2021-10-01 18:34:30|428.1|424|428.01|423.91|428.1|424|427.94|423.84|18
1633113280000|2021-10-01 18:34:40|428.06|423.96|428.07|423.97|428.09|423.99|428.02|423.92|6
1633113290000|2021-10-01 18:34:50|428.09|423.99|428.17|424.07|428.2|424.1|428.08|423.98|13
1633113300000|2021-10-01 18:35:00|428.18|424.08|428.14|424.04|428.18|424.08|428.12|424.02|14
1633113310000|2021-10-01 18:35:10|428.04|423.94|428.13|424.03|428.14|424.04|428.04|423.94|6
1633113320000|2021-10-01 18:35:20|428.02|423.92|427.77|423.67|428.05|423.95|427.77|423.67|11
1633113330000|2021-10-01 18:35:30|427.72|423.62|427.53|423.43|427.72|423.62|427.46|423.36|18
1633113340000|2021-10-01 18:35:40|427.54|423.44|427.5|423.4|427.57|423.47|427.46|423.36|23
1633113350000|2021-10-01 18:35:50|427.49|423.39|427.54|423.44|427.57|423.47|427.49|423.39|18
1633113360000|2021-10-01 18:36:00|427.53|423.43|427.6|423.5|427.67|423.57|427.53|423.43|16
1633113370000|2021-10-01 18:36:10|427.59|423.49|427.47|423.37|427.59|423.49|427.45|423.35|10
1633113380000|2021-10-01 18:36:20|427.48|423.38|427.24|423.14|427.48|423.38|427.24|423.14|12
1633113390000|2021-10-01 18:36:30|427.3|423.2|427.17|423.07|427.3|423.2|427.08|422.98|15
1633113400000|2021-10-01 18:36:40|427.16|423.06|426.98|422.88|427.16|423.06|426.98|422.88|10
1633113410000|2021-10-01 18:36:50|426.99|422.89|427.61|423.51|427.61|423.51|426.99|422.89|23
1633113420000|2021-10-01 18:37:00|427.63|423.53|427.14|423.04|427.68|423.58|427.12|423.02|30
1633113430000|2021-10-01 18:37:10|427.09|422.99|426.8|422.7|427.14|423.04|426.76|422.66|19
1633113440000|2021-10-01 18:37:20|426.75|422.65|426.63|422.53|426.75|422.65|426.52|422.42|19
1633113450000|2021-10-01 18:37:30|426.64|422.54|427|422.9|427.1|423|426.64|422.54|22
1633113460000|2021-10-01 18:37:40|427.18|423.08|427.07|422.97|427.18|423.08|427.03|422.93|16
1633113470000|2021-10-01 18:37:50|427.09|422.99|427.1|423|427.17|423.07|427.03|422.93|15
1633113480000|2021-10-01 18:38:00|427.17|423.07|427.14|423.04|427.21|423.11|427.11|423.01|16
1633113490000|2021-10-01 18:38:10|427.15|423.05|427.04|422.94|427.15|423.05|427|422.9|11
1633113500000|2021-10-01 18:38:20|427|422.9|427.11|423.01|427.14|423.04|427|422.9|7
1633113510000|2021-10-01 18:38:30|427.13|423.03|427.04|422.94|427.14|423.04|427.04|422.94|10
1633113520000|2021-10-01 18:38:40|427.03|422.93|426.98|422.88|427.04|422.94|426.89|422.79|6
1633113530000|2021-10-01 18:38:50|427.01|422.91|426.97|422.87|427.02|422.92|426.93|422.83|17
1633113540000|2021-10-01 18:39:00|427.01|422.91|427.01|422.91|427.05|422.95|426.91|422.81|8
1633113550000|2021-10-01 18:39:10|427.02|422.92|427.02|422.92|427.02|422.92|426.9|422.8|6
1633113560000|2021-10-01 18:39:20|427.01|422.91|427|422.9|427.02|422.92|426.94|422.84|6
1633113570000|2021-10-01 18:39:30|426.97|422.87|426.9|422.8|426.99|422.89|426.78|422.68|12
1633113580000|2021-10-01 18:39:40|426.82|422.72|426.86|422.76|426.86|422.76|426.82|422.72|5
1633113590000|2021-10-01 18:39:50|426.84|422.74|426.85|422.75|426.85|422.75|426.82|422.72|5
1633113600000|2021-10-01 18:40:00|426.84|422.74|426.76|422.66|426.84|422.74|426.69|422.59|12
1633113610000|2021-10-01 18:40:10|426.77|422.67|426.92|422.82|427|422.9|426.77|422.67|19
1633113620000|2021-10-01 18:40:20|426.91|422.81|426.91|422.81|426.92|422.82|426.88|422.78|5
1633113630000|2021-10-01 18:40:30|426.92|422.82|426.93|422.83|426.93|422.83|426.9|422.8|9
1633113640000|2021-10-01 18:40:40|426.92|422.82|426.73|422.63|426.93|422.83|426.66|422.56|15
1633113650000|2021-10-01 18:40:50|426.72|422.62|426.71|422.61|426.72|422.62|426.69|422.59|4
1633113660000|2021-10-01 18:41:00|426.7|422.6|426.68|422.58|426.7|422.6|426.6|422.5|5
1633113670000|2021-10-01 18:41:10|426.63|422.53|426.61|422.51|426.68|422.58|426.57|422.47|7
1633113680000|2021-10-01 18:41:20|426.6|422.5|426.48|422.38|426.6|422.5|426.46|422.36|11
1633113690000|2021-10-01 18:41:30|426.47|422.37|426.55|422.45|426.56|422.46|426.38|422.28|14
1633113700000|2021-10-01 18:41:40|426.6|422.5|426.69|422.59|426.74|422.64|426.6|422.5|9
1633113710000|2021-10-01 18:41:50|426.64|422.54|426.7|422.6|426.7|422.6|426.64|422.54|4
1633113720000|2021-10-01 18:42:00|426.8|422.7|427.01|422.91|427.01|422.91|426.8|422.7|12
1633113730000|2021-10-01 18:42:10|427.02|422.92|427.05|422.95|427.05|422.95|426.94|422.84|11
1633113740000|2021-10-01 18:42:20|427.06|422.96|427.13|423.03|427.18|423.08|426.95|422.85|21
1633113750000|2021-10-01 18:42:30|427.14|423.04|427.19|423.09|427.23|423.13|427.14|423.04|17
1633113760000|2021-10-01 18:42:40|427.21|423.11|427.05|422.95|427.21|423.11|427.02|422.92|7
1633113770000|2021-10-01 18:42:50|427.04|422.94|427.04|422.94|427.04|422.94|426.85|422.75|6
1633113780000|2021-10-01 18:43:00|427.05|422.95|427|422.9|427.05|422.95|426.93|422.83|12
1633113790000|2021-10-01 18:43:10|427.01|422.91|426.89|422.79|427.09|422.99|426.89|422.79|6
1633113800000|2021-10-01 18:43:20|426.99|422.89|427.02|422.92|427.02|422.92|426.91|422.81|6
1633113810000|2021-10-01 18:43:30|427.06|422.96|426.97|422.87|427.06|422.96|426.97|422.87|8
1633113820000|2021-10-01 18:43:40|427.07|422.97|427.06|422.96|427.08|422.98|427|422.9|19
1633113830000|2021-10-01 18:43:50|427.08|422.98|427|422.9|427.14|423.04|427|422.9|16
1633113840000|2021-10-01 18:44:00|426.9|422.8|426.92|422.82|426.99|422.89|426.89|422.79|4
1633113850000|2021-10-01 18:44:10|426.89|422.79|426.92|422.82|426.96|422.86|426.89|422.79|15
1633113860000|2021-10-01 18:44:20|426.85|422.75|426.86|422.76|426.94|422.84|426.83|422.73|17
1633113870000|2021-10-01 18:44:30|426.91|422.81|426.96|422.86|426.99|422.89|426.82|422.72|16
1633113880000|2021-10-01 18:44:40|426.97|422.87|427.06|422.96|427.09|422.99|426.95|422.85|18
1633113890000|2021-10-01 18:44:50|427.05|422.95|427.02|422.92|427.07|422.97|426.95|422.85|9
1633113900000|2021-10-01 18:45:00|427.01|422.91|427.1|423|427.15|423.05|427.01|422.91|15
1633113910000|2021-10-01 18:45:10|427.11|423.01|427.17|423.07|427.2|423.1|427.01|422.91|15
1633113920000|2021-10-01 18:45:20|427.16|423.06|427.16|423.06|427.17|423.07|427.03|422.93|8
1633113930000|2021-10-01 18:45:30|427.17|423.07|427.21|423.11|427.22|423.12|427.16|423.06|10
1633113940000|2021-10-01 18:45:40|427.33|423.23|427.34|423.24|427.34|423.24|427.24|423.14|6
1633113950000|2021-10-01 18:45:50|427.4|423.3|427.5|423.4|427.53|423.43|427.4|423.3|12
1633113960000|2021-10-01 18:46:00|427.51|423.41|427.94|423.84|428|423.9|427.48|423.38|27
1633113970000|2021-10-01 18:46:10|427.96|423.86|427.94|423.84|428.04|423.94|427.86|423.76|19
1633113980000|2021-10-01 18:46:20|427.9|423.8|427.55|423.45|428|423.9|427.55|423.45|24
1633113990000|2021-10-01 18:46:30|427.54|423.44|427.38|423.28|427.54|423.44|427.35|423.25|16
1633114000000|2021-10-01 18:46:40|427.37|423.27|427.24|423.14|427.38|423.28|427.14|423.04|13
1633114010000|2021-10-01 18:46:50|427.2|423.1|426.91|422.81|427.24|423.14|426.78|422.68|15
1633114020000|2021-10-01 18:47:00|426.9|422.8|426.8|422.7|426.9|422.8|426.78|422.68|18
1633114030000|2021-10-01 18:47:10|426.73|422.63|426.7|422.6|426.73|422.63|426.52|422.42|9
1633114040000|2021-10-01 18:47:20|426.63|422.53|426.57|422.47|426.73|422.63|426.55|422.45|11
1633114050000|2021-10-01 18:47:30|426.49|422.39|426.61|422.51|426.65|422.55|426.49|422.39|11
1633114060000|2021-10-01 18:47:40|426.62|422.52|426.61|422.51|426.7|422.6|426.53|422.43|13
1633114070000|2021-10-01 18:47:50|426.59|422.49|426.53|422.43|426.62|422.52|426.53|422.43|7
1633114080000|2021-10-01 18:48:00|426.52|422.42|426.78|422.68|426.79|422.69|426.5|422.4|15
1633114090000|2021-10-01 18:48:10|426.77|422.67|426.7|422.6|426.77|422.67|426.69|422.59|6
1633114100000|2021-10-01 18:48:20|426.69|422.59|426.87|422.77|426.87|422.77|426.69|422.59|22
1633114110000|2021-10-01 18:48:30|426.82|422.72|426.81|422.71|426.87|422.77|426.7|422.6|11
1633114120000|2021-10-01 18:48:40|426.77|422.67|426.65|422.55|426.78|422.68|426.65|422.55|11
1633114130000|2021-10-01 18:48:50|426.74|422.64|426.55|422.45|426.74|422.64|426.54|422.44|15
1633114140000|2021-10-01 18:49:00|426.54|422.44|426.55|422.45|426.58|422.48|426.52|422.42|9
1633114150000|2021-10-01 18:49:10|426.5|422.4|426.45|422.35|426.57|422.47|426.45|422.35|17
1633114160000|2021-10-01 18:49:20|426.46|422.36|426.51|422.41|426.55|422.45|426.46|422.36|10
1633114170000|2021-10-01 18:49:30|426.52|422.42|426.75|422.65|426.75|422.65|426.5|422.4|14
1633114180000|2021-10-01 18:49:40|426.62|422.52|426.6|422.5|426.62|422.52|426.6|422.5|2
1633114190000|2021-10-01 18:49:50|426.61|422.51|426.57|422.47|426.62|422.52|426.57|422.47|6
1633114200000|2021-10-01 18:50:00|426.59|422.49|426.59|422.49|426.61|422.51|426.59|422.49|5
1633114210000|2021-10-01 18:50:10|426.6|422.5|426.61|422.51|426.76|422.66|426.6|422.5|21
1633114220000|2021-10-01 18:50:20|426.6|422.5|426.48|422.38|426.65|422.55|426.48|422.38|19
1633114230000|2021-10-01 18:50:30|426.5|422.4|426.53|422.43|426.56|422.46|426.5|422.4|7
1633114240000|2021-10-01 18:50:40|426.51|422.41|426.39|422.29|426.51|422.41|426.39|422.29|7
1633114250000|2021-10-01 18:50:50|426.38|422.28|426.43|422.33|426.43|422.33|426.25|422.15|19
1633114260000|2021-10-01 18:51:00|426.42|422.32|426.46|422.36|426.46|422.36|426.37|422.27|13
1633114270000|2021-10-01 18:51:10|426.47|422.37|426.31|422.21|426.48|422.38|426.3|422.2|9
1633114280000|2021-10-01 18:51:20|426.34|422.24|426.2|422.1|426.39|422.29|426.18|422.08|16
1633114290000|2021-10-01 18:51:30|426.28|422.18|426.2|422.1|426.28|422.18|426.14|422.04|8
1633114300000|2021-10-01 18:51:40|426.29|422.19|426.39|422.29|426.45|422.35|426.27|422.17|19
1633114310000|2021-10-01 18:51:50|426.4|422.3|426.33|422.23|426.4|422.3|426.32|422.22|14
1633114320000|2021-10-01 18:52:00|426.32|422.22|426.29|422.19|426.37|422.27|426.19|422.09|11
1633114330000|2021-10-01 18:52:10|426.3|422.2|426.23|422.13|426.32|422.22|426.21|422.11|11
1633114340000|2021-10-01 18:52:20|426.28|422.18|426.3|422.2|426.3|422.2|426.2|422.1|15
1633114350000|2021-10-01 18:52:30|426.22|422.12|426.34|422.24|426.34|422.24|426.17|422.07|11
1633114360000|2021-10-01 18:52:40|426.33|422.23|426.38|422.28|426.39|422.29|426.28|422.18|16
1633114370000|2021-10-01 18:52:50|426.41|422.31|426.55|422.45|426.55|422.45|426.29|422.19|14
1633114380000|2021-10-01 18:53:00|426.46|422.36|426.8|422.7|426.81|422.71|426.42|422.32|17
1633114390000|2021-10-01 18:53:10|426.79|422.69|426.74|422.64|426.8|422.7|426.71|422.61|6
1633114400000|2021-10-01 18:53:20|426.69|422.59|426.63|422.53|426.76|422.66|426.59|422.49|6
1633114410000|2021-10-01 18:53:30|426.61|422.51|426.71|422.61|426.71|422.61|426.61|422.51|4
1633114420000|2021-10-01 18:53:40|426.81|422.71|426.64|422.54|426.81|422.71|426.58|422.48|16
1633114430000|2021-10-01 18:53:50|426.74|422.64|426.8|422.7|426.8|422.7|426.6|422.5|11
1633114440000|2021-10-01 18:54:00|426.79|422.69|426.72|422.62|426.81|422.71|426.67|422.57|15
1633114450000|2021-10-01 18:54:10|426.7|422.6|426.79|422.69|426.79|422.69|426.7|422.6|3
1633114460000|2021-10-01 18:54:20|426.72|422.62|426.79|422.69|426.84|422.74|426.7|422.6|16
1633114470000|2021-10-01 18:54:30|426.82|422.72|426.93|422.83|426.93|422.83|426.81|422.71|11
1633114480000|2021-10-01 18:54:40|426.94|422.84|426.95|422.85|426.96|422.86|426.9|422.8|7
1633114490000|2021-10-01 18:54:50|426.97|422.87|427.03|422.93|427.03|422.93|426.97|422.87|8
1633114500000|2021-10-01 18:55:00|427.02|422.92|427.13|423.03|427.13|423.03|427.02|422.92|5
1633114510000|2021-10-01 18:55:10|427.12|423.02|427.12|423.02|427.13|423.03|427.12|423.02|7
1633114520000|2021-10-01 18:55:20|427.06|422.96|427.05|422.95|427.13|423.03|427.05|422.95|10
1633114530000|2021-10-01 18:55:30|427.09|422.99|426.86|422.76|427.12|423.02|426.86|422.76|12
1633114540000|2021-10-01 18:55:40|426.83|422.73|426.66|422.56|426.83|422.73|426.59|422.49|17
1633114550000|2021-10-01 18:55:50|426.68|422.58|426.55|422.45|426.68|422.58|426.55|422.45|11
1633114560000|2021-10-01 18:56:00|426.56|422.46|426.59|422.49|426.59|422.49|426.46|422.36|11
1633114570000|2021-10-01 18:56:10|426.56|422.46|426.32|422.22|426.56|422.46|426.31|422.21|19
1633114580000|2021-10-01 18:56:20|426.41|422.31|426.34|422.24|426.41|422.31|426.3|422.2|8
1633114590000|2021-10-01 18:56:30|426.4|422.3|426.32|422.22|426.4|422.3|426.32|422.22|5
1633114600000|2021-10-01 18:56:40|426.33|422.23|426.39|422.29|426.39|422.29|426.33|422.23|7
1633114610000|2021-10-01 18:56:50|426.4|422.3|426.53|422.43|426.6|422.5|426.4|422.3|13
1633114620000|2021-10-01 18:57:00|426.44|422.34|426.68|422.58|426.69|422.59|426.44|422.34|9
1633114630000|2021-10-01 18:57:10|426.62|422.52|426.67|422.57|426.67|422.57|426.58|422.48|8
1633114640000|2021-10-01 18:57:20|426.68|422.58|426.64|422.54|426.73|422.63|426.6|422.5|11
1633114650000|2021-10-01 18:57:30|426.65|422.55|426.85|422.75|426.97|422.87|426.65|422.55|18
1633114670000|2021-10-01 18:57:50|426.82|422.72|426.68|422.58|426.82|422.72|426.59|422.49|9
1633114680000|2021-10-01 18:58:00|426.59|422.49|426.55|422.45|426.59|422.49|426.55|422.45|3
1633114690000|2021-10-01 18:58:10|426.58|422.48|426.4|422.3|426.59|422.49|426.4|422.3|15
1633114700000|2021-10-01 18:58:20|426.45|422.35|426.29|422.19|426.45|422.35|426.29|422.19|8
1633114710000|2021-10-01 18:58:30|426.3|422.2|426.3|422.2|426.41|422.31|426.29|422.19|12
1633114720000|2021-10-01 18:58:40|426.29|422.19|426.33|422.23|426.49|422.39|426.29|422.19|15
1633114730000|2021-10-01 18:58:50|426.36|422.26|426.4|422.3|426.4|422.3|426.33|422.23|10
1633114740000|2021-10-01 18:59:00|426.39|422.29|426.38|422.28|426.4|422.3|426.33|422.23|16
1633114750000|2021-10-01 18:59:10|426.37|422.27|426.3|422.2|426.37|422.27|426.3|422.2|6
1633114760000|2021-10-01 18:59:20|426.31|422.21|426.3|422.2|426.4|422.3|426.2|422.1|10
1633114770000|2021-10-01 18:59:30|426.39|422.29|426.46|422.36|426.48|422.38|426.39|422.29|10
1633114780000|2021-10-01 18:59:40|426.45|422.35|426.5|422.4|426.51|422.41|426.4|422.3|5
1633114790000|2021-10-01 18:59:50|426.52|422.42|426.68|422.58|426.68|422.58|426.51|422.41|10
1633114800000|2021-10-01 19:00:00|426.66|422.56|426.47|422.37|426.74|422.64|426.47|422.37|10
1633114810000|2021-10-01 19:00:10|426.59|422.49|426.43|422.33|426.69|422.59|426.41|422.31|18
1633114820000|2021-10-01 19:00:20|426.41|422.31|426.32|422.22|426.48|422.38|426.32|422.22|7
1633114830000|2021-10-01 19:00:30|426.34|422.24|426.33|422.23|426.39|422.29|426.31|422.21|8
1633114840000|2021-10-01 19:00:40|426.38|422.28|426.46|422.36|426.52|422.42|426.38|422.28|5
1633114850000|2021-10-01 19:00:50|426.47|422.37|426.58|422.48|426.68|422.58|426.42|422.32|25
1633114860000|2021-10-01 19:01:00|426.61|422.51|426.74|422.64|426.74|422.64|426.58|422.48|7
1633114870000|2021-10-01 19:01:10|426.73|422.63|426.63|422.53|426.77|422.67|426.6|422.5|10
1633114880000|2021-10-01 19:01:20|426.6|422.5|426.83|422.73|426.83|422.73|426.6|422.5|25
1633114890000|2021-10-01 19:01:30|426.82|422.72|426.84|422.74|426.92|422.82|426.82|422.72|11
1633114900000|2021-10-01 19:01:40|426.83|422.73|426.75|422.65|426.89|422.79|426.75|422.65|13
1633114910000|2021-10-01 19:01:50|426.8|422.7|426.82|422.72|426.88|422.78|426.77|422.67|7
1633114920000|2021-10-01 19:02:00|426.8|422.7|426.71|422.61|426.82|422.72|426.7|422.6|9
1633114930000|2021-10-01 19:02:10|426.7|422.6|426.68|422.58|426.73|422.63|426.67|422.57|11
1633114940000|2021-10-01 19:02:20|426.67|422.57|426.64|422.54|426.71|422.61|426.62|422.52|6
1633114950000|2021-10-01 19:02:30|426.65|422.55|426.67|422.57|426.74|422.64|426.63|422.53|8
1633114960000|2021-10-01 19:02:40|426.72|422.62|426.64|422.54|426.73|422.63|426.64|422.54|4
1633114970000|2021-10-01 19:02:50|426.68|422.58|426.82|422.72|426.86|422.76|426.67|422.57|20
1633114980000|2021-10-01 19:03:00|426.74|422.64|426.71|422.61|426.82|422.72|426.71|422.61|10
1633114990000|2021-10-01 19:03:10|426.69|422.59|426.7|422.6|426.88|422.78|426.69|422.59|10
1633115000000|2021-10-01 19:03:20|426.77|422.67|426.72|422.62|426.86|422.76|426.7|422.6|6
1633115010000|2021-10-01 19:03:30|426.8|422.7|426.85|422.75|426.85|422.75|426.8|422.7|3
1633115020000|2021-10-01 19:03:40|426.82|422.72|426.86|422.76|426.86|422.76|426.8|422.7|9
1633115030000|2021-10-01 19:03:50|426.84|422.74|426.86|422.76|426.87|422.77|426.84|422.74|5
1633115040000|2021-10-01 19:04:00|426.8|422.7|426.87|422.77|426.87|422.77|426.8|422.7|2
1633115050000|2021-10-01 19:04:10|426.88|422.78|426.87|422.77|426.9|422.8|426.86|422.76|7
1633115060000|2021-10-01 19:04:20|426.86|422.76|426.87|422.77|426.87|422.77|426.8|422.7|5
1633115070000|2021-10-01 19:04:30|426.9|422.8|426.87|422.77|426.9|422.8|426.87|422.77|2
1633115080000|2021-10-01 19:04:40|426.9|422.8|426.83|422.73|426.9|422.8|426.83|422.73|4
1633115090000|2021-10-01 19:04:50|426.9|422.8|426.95|422.85|427|422.9|426.82|422.72|15
1633115100000|2021-10-01 19:05:00|426.94|422.84|426.95|422.85|426.96|422.86|426.94|422.84|4
1633115110000|2021-10-01 19:05:10|426.93|422.83|426.93|422.83|427.01|422.91|426.88|422.78|5
1633115120000|2021-10-01 19:05:20|427.01|422.91|427.14|423.04|427.2|423.1|426.86|422.76|16
1633115130000|2021-10-01 19:05:30|427.15|423.05|427|422.9|427.18|423.08|427|422.9|17
1633115140000|2021-10-01 19:05:40|427.01|422.91|426.89|422.79|427.04|422.94|426.8|422.7|13
1633115150000|2021-10-01 19:05:50|426.91|422.81|426.94|422.84|427.01|422.91|426.91|422.81|6
1633115160000|2021-10-01 19:06:00|427.02|422.92|427.65|423.55|427.7|423.6|427.02|422.92|20
1633115170000|2021-10-01 19:06:10|427.6|423.5|427.53|423.43|427.6|423.5|427.52|423.42|11
1633115180000|2021-10-01 19:06:20|427.54|423.44|427.55|423.45|427.62|423.52|427.53|423.43|10
1633115190000|2021-10-01 19:06:30|427.62|423.52|427.72|423.62|427.8|423.7|427.62|423.52|6
1633115200000|2021-10-01 19:06:40|427.7|423.6|427.74|423.64|427.74|423.64|427.6|423.5|12
1633115210000|2021-10-01 19:06:50|427.76|423.66|427.7|423.6|427.78|423.68|427.64|423.54|20
1633115220000|2021-10-01 19:07:00|427.69|423.59|427.63|423.53|427.81|423.71|427.63|423.53|18
1633115230000|2021-10-01 19:07:10|427.55|423.45|427.95|423.85|427.96|423.86|427.55|423.45|20
1633115240000|2021-10-01 19:07:20|428.07|423.97|428.14|424.04|428.24|424.14|427.9|423.8|33
1633115250000|2021-10-01 19:07:30|428.16|424.06|428.27|424.17|428.39|424.29|428.16|424.06|29
1633115260000|2021-10-01 19:07:40|428.28|424.18|428.15|424.05|428.36|424.26|428.15|424.05|31
1633115270000|2021-10-01 19:07:50|428.14|424.04|428|423.9|428.27|424.17|428|423.9|14
1633115280000|2021-10-01 19:08:00|428.1|424|428.09|423.99|428.11|424.01|427.9|423.8|25
1633115290000|2021-10-01 19:08:10|428.1|424|428.21|424.11|428.21|424.11|427.95|423.85|17
1633115300000|2021-10-01 19:08:20|428.24|424.14|428.4|424.3|428.45|424.35|428.18|424.08|19
1633115310000|2021-10-01 19:08:30|428.42|424.32|429.26|425.16|429.33|425.23|428.4|424.3|26
1633115320000|2021-10-01 19:08:40|429.27|425.17|428.52|424.42|429.27|425.17|428.39|424.29|26
1633115330000|2021-10-01 19:08:50|428.47|424.37|428.11|424.01|428.47|424.37|428.1|424|31
1633115340000|2021-10-01 19:09:00|428.08|423.98|427.3|423.2|428.08|423.98|427.23|423.13|29
1633115350000|2021-10-01 19:09:10|427.25|423.15|427.06|422.96|427.28|423.18|426.86|422.76|30
1633115360000|2021-10-01 19:09:20|427.02|422.92|427.14|423.04|427.15|423.05|426.9|422.8|28
1633115370000|2021-10-01 19:09:30|427.12|423.02|427.03|422.93|427.12|423.02|426.82|422.72|32
1633115380000|2021-10-01 19:09:40|427.01|422.91|427.2|423.1|427.34|423.24|427.01|422.91|26
1633115390000|2021-10-01 19:09:50|427.24|423.14|427.12|423.02|427.3|423.2|427|422.9|27
1633115400000|2021-10-01 19:10:00|427.13|423.03|427.16|423.06|427.24|423.14|427.06|422.96|19
1633115410000|2021-10-01 19:10:10|427.23|423.13|426.99|422.89|427.23|423.13|426.97|422.87|20
1633115420000|2021-10-01 19:10:20|427|422.9|426.77|422.67|427|422.9|426.65|422.55|23
1633115430000|2021-10-01 19:10:30|426.72|422.62|426.73|422.63|426.73|422.63|426.51|422.41|22
1633115440000|2021-10-01 19:10:40|426.68|422.58|426.6|422.5|426.78|422.68|426.59|422.49|29
1633115450000|2021-10-01 19:10:50|426.69|422.59|426.9|422.8|426.9|422.8|426.6|422.5|21
1633115460000|2021-10-01 19:11:00|426.87|422.77|426.95|422.85|426.96|422.86|426.83|422.73|15
1633115470000|2021-10-01 19:11:10|427.01|422.91|427.26|423.16|427.26|423.16|427|422.9|14
1633115480000|2021-10-01 19:11:20|427.28|423.18|427.53|423.43|427.53|423.43|427.28|423.18|10
1633115490000|2021-10-01 19:11:30|427.57|423.47|427.71|423.61|427.81|423.71|427.46|423.36|18
1633115500000|2021-10-01 19:11:40|427.75|423.65|427.74|423.64|427.75|423.65|427.65|423.55|10
1633115510000|2021-10-01 19:11:50|427.76|423.66|427.7|423.6|427.77|423.67|427.62|423.52|24
1633115520000|2021-10-01 19:12:00|427.75|423.65|428|423.9|428|423.9|427.74|423.64|18
1633115530000|2021-10-01 19:12:10|428.22|424.12|428.12|424.02|428.22|424.12|427.85|423.75|27
1633115540000|2021-10-01 19:12:20|428.19|424.09|428.15|424.05|428.32|424.22|428.15|424.05|18
1633115550000|2021-10-01 19:12:30|428.12|424.02|428.05|423.95|428.37|424.27|428.05|423.95|22
1633115560000|2021-10-01 19:12:40|428.13|424.03|428|423.9|428.13|424.03|427.96|423.86|19
1633115570000|2021-10-01 19:12:50|427.99|423.89|427.86|423.76|427.99|423.89|427.83|423.73|23
1633115580000|2021-10-01 19:13:00|427.88|423.78|427.96|423.86|427.97|423.87|427.8|423.7|28
1633115590000|2021-10-01 19:13:10|428.03|423.93|427.65|423.55|428.03|423.93|427.65|423.55|14
1633115600000|2021-10-01 19:13:20|427.7|423.6|427.63|423.53|427.83|423.73|427.63|423.53|17
1633115610000|2021-10-01 19:13:30|427.62|423.52|427.55|423.45|427.67|423.57|427.46|423.36|15
1633115620000|2021-10-01 19:13:40|427.51|423.41|427.8|423.7|427.95|423.85|427.4|423.3|22
1633115630000|2021-10-01 19:13:50|427.79|423.69|427.86|423.76|427.87|423.77|427.79|423.69|10
1633115640000|2021-10-01 19:14:00|427.98|423.88|427.85|423.75|427.98|423.88|427.75|423.65|23
1633115650000|2021-10-01 19:14:10|427.86|423.76|427.93|423.83|427.93|423.83|427.85|423.75|9
1633115660000|2021-10-01 19:14:20|427.88|423.78|427.94|423.84|427.94|423.84|427.85|423.75|12
1633115670000|2021-10-01 19:14:30|427.95|423.85|428.16|424.06|428.16|424.06|427.94|423.84|25
1633115680000|2021-10-01 19:14:40|428.17|424.07|428.54|424.44|428.54|424.44|428.17|424.07|20
1633115690000|2021-10-01 19:14:50|428.51|424.41|428.48|424.38|428.51|424.41|428.45|424.35|9
1633115700000|2021-10-01 19:15:00|428.5|424.4|428.54|424.44|428.63|424.53|428.47|424.37|19
1633115710000|2021-10-01 19:15:10|428.59|424.49|428.43|424.33|428.64|424.54|428.25|424.15|28
1633115720000|2021-10-01 19:15:20|428.4|424.3|428.57|424.47|428.58|424.48|428.29|424.19|28
1633115730000|2021-10-01 19:15:30|428.51|424.41|428.57|424.47|428.63|424.53|428.48|424.38|25
1633115740000|2021-10-01 19:15:40|428.65|424.55|428.65|424.55|428.68|424.58|428.58|424.48|23
1633115750000|2021-10-01 19:15:50|428.6|424.5|428.47|424.37|428.64|424.54|428.46|424.36|22
1633115760000|2021-10-01 19:16:00|428.48|424.38|428.13|424.03|428.5|424.4|428.03|423.93|29
1633115770000|2021-10-01 19:16:10|428.16|424.06|428.06|423.96|428.19|424.09|428.02|423.92|11
1633115780000|2021-10-01 19:16:20|428.08|423.98|428.05|423.95|428.15|424.05|428.02|423.92|22
1633115790000|2021-10-01 19:16:30|428.04|423.94|427.98|423.88|428.06|423.96|427.96|423.86|17
1633115800000|2021-10-01 19:16:40|427.91|423.81|428.06|423.96|428.22|424.12|427.91|423.81|21
1633115810000|2021-10-01 19:16:50|428.04|423.94|427.9|423.8|428.28|424.18|427.9|423.8|23
1633115820000|2021-10-01 19:17:00|427.99|423.89|427.93|423.83|428.02|423.92|427.89|423.79|17
1633115830000|2021-10-01 19:17:10|427.95|423.85|428.05|423.95|428.1|424|427.9|423.8|24
1633115840000|2021-10-01 19:17:20|428.04|423.94|427.87|423.77|428.09|423.99|427.87|423.77|5
1633115850000|2021-10-01 19:17:30|427.98|423.88|427.83|423.73|427.98|423.88|427.73|423.63|14
1633115860000|2021-10-01 19:17:40|427.86|423.76|427.8|423.7|427.91|423.81|427.75|423.65|10
1633115870000|2021-10-01 19:17:50|427.81|423.71|427.92|423.82|427.92|423.82|427.72|423.62|18
1633115880000|2021-10-01 19:18:00|427.79|423.69|427.79|423.69|427.98|423.88|427.78|423.68|17
1633115890000|2021-10-01 19:18:10|427.88|423.78|427.92|423.82|427.94|423.84|427.88|423.78|10
1633115900000|2021-10-01 19:18:20|427.98|423.88|427.95|423.85|427.98|423.88|427.95|423.85|2
1633115910000|2021-10-01 19:18:30|427.98|423.88|427.75|423.65|427.98|423.88|427.75|423.65|7
1633115920000|2021-10-01 19:18:40|427.73|423.63|427.74|423.64|427.8|423.7|427.7|423.6|14
1633115930000|2021-10-01 19:18:50|427.87|423.77|427.91|423.81|427.95|423.85|427.79|423.69|20
1633115940000|2021-10-01 19:19:00|427.89|423.79|427.83|423.73|427.9|423.8|427.81|423.71|20
1633115950000|2021-10-01 19:19:10|427.84|423.74|427.85|423.75|427.85|423.75|427.75|423.65|6
1633115960000|2021-10-01 19:19:20|427.84|423.74|427.86|423.76|427.96|423.86|427.76|423.66|19
1633115970000|2021-10-01 19:19:30|427.87|423.77|427.87|423.77|427.9|423.8|427.85|423.75|6
1633115980000|2021-10-01 19:19:40|427.83|423.73|427.69|423.59|427.86|423.76|427.68|423.58|16
1633115990000|2021-10-01 19:19:50|427.63|423.53|427.51|423.41|427.63|423.53|427.49|423.39|18
1633116000000|2021-10-01 19:20:00|427.4|423.3|427.54|423.44|427.58|423.48|427.4|423.3|15
1633116010000|2021-10-01 19:20:10|427.5|423.4|427.57|423.47|427.58|423.48|427.4|423.3|19
1633116020000|2021-10-01 19:20:20|427.59|423.49|427.55|423.45|427.59|423.49|427.54|423.44|7
1633116030000|2021-10-01 19:20:30|427.54|423.44|427.42|423.32|427.59|423.49|427.4|423.3|19
1633116040000|2021-10-01 19:20:40|427.43|423.33|427.33|423.23|427.43|423.33|427.32|423.22|14
1633116050000|2021-10-01 19:20:50|427.31|423.21|427.27|423.17|427.47|423.37|427.2|423.1|18
1633116060000|2021-10-01 19:21:00|427.29|423.19|427.27|423.17|427.35|423.25|427.25|423.15|16
1633116070000|2021-10-01 19:21:10|427.25|423.15|427.2|423.1|427.3|423.2|427.15|423.05|18
1633116080000|2021-10-01 19:21:20|427.24|423.14|427.29|423.19|427.29|423.19|427.21|423.11|12
1633116090000|2021-10-01 19:21:30|427.38|423.28|427.36|423.26|427.38|423.28|427.2|423.1|8
1633116100000|2021-10-01 19:21:40|427.34|423.24|427.35|423.25|427.37|423.27|427.16|423.06|12
1633116110000|2021-10-01 19:21:50|427.39|423.29|427.09|422.99|427.39|423.29|427.09|422.99|16
1633116120000|2021-10-01 19:22:00|427.2|423.1|427.13|423.03|427.21|423.11|427.12|423.02|7
1633116130000|2021-10-01 19:22:10|427.07|422.97|427.56|423.46|427.61|423.51|427.07|422.97|21
1633116140000|2021-10-01 19:22:20|427.53|423.43|427.53|423.43|427.6|423.5|427.44|423.34|11
1633116150000|2021-10-01 19:22:30|427.41|423.31|427.42|423.32|427.53|423.43|427.39|423.29|12
1633116160000|2021-10-01 19:22:40|427.56|423.46|427.3|423.2|427.56|423.46|427.3|423.2|7
1633116170000|2021-10-01 19:22:50|427.25|423.15|427.26|423.16|427.3|423.2|427.25|423.15|4
1633116180000|2021-10-01 19:23:00|427.28|423.18|427.26|423.16|427.28|423.18|427.19|423.09|6
1633116190000|2021-10-01 19:23:10|427.24|423.14|427.27|423.17|427.27|423.17|427.16|423.06|14
1633116200000|2021-10-01 19:23:20|427.23|423.13|427.23|423.13|427.23|423.13|427.23|423.13|1
1633116210000|2021-10-01 19:23:30|427.24|423.14|427.26|423.16|427.26|423.16|427.23|423.13|6
1633116220000|2021-10-01 19:23:40|427.13|423.03|426.9|422.8|427.2|423.1|426.9|422.8|15
1633116230000|2021-10-01 19:23:50|426.91|422.81|426.93|422.83|427.01|422.91|426.9|422.8|19
1633116240000|2021-10-01 19:24:00|426.92|422.82|426.95|422.85|426.99|422.89|426.92|422.82|8
1633116250000|2021-10-01 19:24:10|426.94|422.84|427.04|422.94|427.07|422.97|426.94|422.84|11
1633116260000|2021-10-01 19:24:20|427.05|422.95|427.26|423.16|427.26|423.16|427.05|422.95|12
1633116270000|2021-10-01 19:24:30|427.25|423.15|427.1|423|427.29|423.19|427.09|422.99|18
1633116280000|2021-10-01 19:24:40|427.14|423.04|426.99|422.89|427.18|423.08|426.99|422.89|15
1633116290000|2021-10-01 19:24:50|426.98|422.88|427.05|422.95|427.06|422.96|426.94|422.84|12
1633116300000|2021-10-01 19:25:00|427.02|422.92|426.99|422.89|427.1|423|426.99|422.89|6
1633116310000|2021-10-01 19:25:10|426.97|422.87|427.05|422.95|427.07|422.97|426.97|422.87|3
1633116320000|2021-10-01 19:25:20|426.97|422.87|426.9|422.8|427|422.9|426.9|422.8|17
1633116330000|2021-10-01 19:25:30|426.88|422.78|426.78|422.68|426.9|422.8|426.78|422.68|6
1633116340000|2021-10-01 19:25:40|426.79|422.69|426.81|422.71|426.85|422.75|426.7|422.6|10
1633116350000|2021-10-01 19:25:50|426.83|422.73|426.87|422.77|426.9|422.8|426.83|422.73|8
1633116360000|2021-10-01 19:26:00|426.85|422.75|426.86|422.76|426.93|422.83|426.79|422.69|19
1633116370000|2021-10-01 19:26:10|426.9|422.8|426.79|422.69|426.9|422.8|426.58|422.48|17
1633116380000|2021-10-01 19:26:20|426.6|422.5|426.73|422.63|426.73|422.63|426.6|422.5|11
1633116390000|2021-10-01 19:26:30|426.71|422.61|427.07|422.97|427.07|422.97|426.71|422.61|21
1633116400000|2021-10-01 19:26:40|427.05|422.95|427.2|423.1|427.27|423.17|427|422.9|23
1633116410000|2021-10-01 19:26:50|427.22|423.12|427.04|422.94|427.23|423.13|427.02|422.92|12
1633116420000|2021-10-01 19:27:00|427.02|422.92|427.19|423.09|427.19|423.09|426.99|422.89|12
1633116430000|2021-10-01 19:27:10|427.12|423.02|427.13|423.03|427.21|423.11|427.07|422.97|10
1633116440000|2021-10-01 19:27:20|427.03|422.93|427.3|423.2|427.3|423.2|427.03|422.93|7
1633116450000|2021-10-01 19:27:30|427.34|423.24|427.3|423.2|427.34|423.24|427.2|423.1|8
1633116460000|2021-10-01 19:27:40|427.19|423.09|427.22|423.12|427.23|423.13|427.18|423.08|10
1633116470000|2021-10-01 19:27:50|427.24|423.14|427.33|423.23|427.48|423.38|427.23|423.13|16
1633116480000|2021-10-01 19:28:00|427.39|423.29|427.56|423.46|427.61|423.51|427.39|423.29|27
1633116490000|2021-10-01 19:28:10|427.57|423.47|427.67|423.57|427.69|423.59|427.57|423.47|6
1633116500000|2021-10-01 19:28:20|427.65|423.55|427.6|423.5|427.67|423.57|427.55|423.45|14
1633116510000|2021-10-01 19:28:30|427.61|423.51|427.56|423.46|427.61|423.51|427.56|423.46|2
1633116520000|2021-10-01 19:28:40|427.57|423.47|427.61|423.51|427.61|423.51|427.51|423.41|12
1633116530000|2021-10-01 19:28:50|427.58|423.48|427.55|423.45|427.61|423.51|427.49|423.39|16
1633116540000|2021-10-01 19:29:00|427.43|423.33|427.52|423.42|427.61|423.51|427.43|423.33|8
1633116550000|2021-10-01 19:29:10|427.59|423.49|427.61|423.51|427.61|423.51|427.56|423.46|4
1633116560000|2021-10-01 19:29:20|427.64|423.54|427.54|423.44|427.65|423.55|427.52|423.42|10
1633116570000|2021-10-01 19:29:30|427.41|423.31|427.3|423.2|427.42|423.32|427.3|423.2|14
1633116580000|2021-10-01 19:29:40|427.32|423.22|427.41|423.31|427.48|423.38|427.32|423.22|8
1633116590000|2021-10-01 19:29:50|427.45|423.35|427.37|423.27|427.45|423.35|427.35|423.25|12
1633116600000|2021-10-01 19:30:00|427.38|423.28|427.31|423.21|427.4|423.3|427.31|423.21|10
1633116610000|2021-10-01 19:30:10|427.34|423.24|427.4|423.3|427.45|423.35|427.33|423.23|15
1633116620000|2021-10-01 19:30:20|427.42|423.32|427.36|423.26|427.43|423.33|427.35|423.25|9
1633116630000|2021-10-01 19:30:30|427.31|423.21|427.3|423.2|427.39|423.29|427.26|423.16|12
1633116640000|2021-10-01 19:30:40|427.24|423.14|426.99|422.89|427.24|423.14|426.99|422.89|22
1633116650000|2021-10-01 19:30:50|427.02|422.92|426.96|422.86|427.02|422.92|426.87|422.77|18
1633116660000|2021-10-01 19:31:00|426.95|422.85|426.87|422.77|426.95|422.85|426.84|422.74|15
1633116670000|2021-10-01 19:31:10|426.85|422.75|426.9|422.8|426.97|422.87|426.82|422.72|22
1633116680000|2021-10-01 19:31:20|426.89|422.79|426.9|422.8|426.9|422.8|426.88|422.78|7
1633116690000|2021-10-01 19:31:30|426.83|422.73|426.92|422.82|427.05|422.95|426.83|422.73|6
1633116700000|2021-10-01 19:31:40|427|422.9|427.05|422.95|427.07|422.97|427|422.9|6
1633116710000|2021-10-01 19:31:50|427.01|422.91|426.99|422.89|427.05|422.95|426.98|422.88|8
1633116720000|2021-10-01 19:32:00|427.01|422.91|426.97|422.87|427.08|422.98|426.9|422.8|7
1633116730000|2021-10-01 19:32:10|426.98|422.88|427.01|422.91|427.03|422.93|426.9|422.8|12
1633116740000|2021-10-01 19:32:20|427.04|422.94|427.01|422.91|427.16|423.06|427|422.9|11
1633116750000|2021-10-01 19:32:30|427.05|422.95|426.85|422.75|427.05|422.95|426.72|422.62|21
1633116760000|2021-10-01 19:32:40|426.84|422.74|426.88|422.78|426.89|422.79|426.7|422.6|20
1633116770000|2021-10-01 19:32:50|426.81|422.71|426.85|422.75|426.94|422.84|426.8|422.7|11
1633116780000|2021-10-01 19:33:00|426.89|422.79|426.89|422.79|426.89|422.79|426.89|422.79|1
1633116790000|2021-10-01 19:33:10|426.92|422.82|426.92|422.82|426.97|422.87|426.86|422.76|10
1633116800000|2021-10-01 19:33:20|426.91|422.81|426.87|422.77|426.93|422.83|426.87|422.77|7
1633116810000|2021-10-01 19:33:30|426.92|422.82|426.89|422.79|426.98|422.88|426.87|422.77|10
1633116820000|2021-10-01 19:33:40|426.88|422.78|426.86|422.76|426.88|422.78|426.74|422.64|11
1633116830000|2021-10-01 19:33:50|426.87|422.77|426.75|422.65|426.87|422.77|426.7|422.6|12
1633116840000|2021-10-01 19:34:00|426.77|422.67|426.61|422.51|426.82|422.72|426.57|422.47|17
1633116850000|2021-10-01 19:34:10|426.55|422.45|426.6|422.5|426.65|422.55|426.5|422.4|18
1633116860000|2021-10-01 19:34:20|426.65|422.55|426.8|422.7|426.85|422.75|426.58|422.48|25
1633116870000|2021-10-01 19:34:30|426.75|422.65|426.61|422.51|426.81|422.71|426.58|422.48|21
1633116880000|2021-10-01 19:34:40|426.6|422.5|426.49|422.39|426.6|422.5|426.33|422.23|14
1633116890000|2021-10-01 19:34:50|426.31|422.21|426.33|422.23|426.5|422.4|426.3|422.2|14
1633116900000|2021-10-01 19:35:00|426.29|422.19|426.04|421.94|426.33|422.23|426.01|421.91|19
1633116910000|2021-10-01 19:35:10|426.05|421.95|426.15|422.05|426.27|422.17|426.05|421.95|19
1633116920000|2021-10-01 19:35:20|426.17|422.07|426.14|422.04|426.17|422.07|426.11|422.01|9
1633116930000|2021-10-01 19:35:30|426.24|422.14|426.14|422.04|426.24|422.14|426.14|422.04|8
1633116940000|2021-10-01 19:35:40|426.04|421.94|426.11|422.01|426.11|422.01|426.04|421.94|8
1633116950000|2021-10-01 19:35:50|426.07|421.97|426.21|422.11|426.21|422.11|426.01|421.91|15
1633116960000|2021-10-01 19:36:00|426.23|422.13|426.54|422.44|426.56|422.46|426.2|422.1|17
1633116970000|2021-10-01 19:36:10|426.53|422.43|426.55|422.45|426.55|422.45|426.45|422.35|7
1633116980000|2021-10-01 19:36:20|426.54|422.44|426.3|422.2|426.54|422.44|426.3|422.2|17
1633116990000|2021-10-01 19:36:30|426.31|422.21|426.3|422.2|426.39|422.29|426.22|422.12|16
1633117000000|2021-10-01 19:36:40|426.19|422.09|426.31|422.21|426.31|422.21|426.19|422.09|8
1633117010000|2021-10-01 19:36:50|426.21|422.11|425.85|421.75|426.29|422.19|425.85|421.75|19
1633117020000|2021-10-01 19:37:00|425.88|421.78|425.8|421.7|425.89|421.79|425.8|421.7|10
1633117030000|2021-10-01 19:37:10|425.72|421.62|425.63|421.53|425.72|421.62|425.63|421.53|9
1633117040000|2021-10-01 19:37:20|425.62|421.52|425.61|421.51|425.63|421.53|425.6|421.5|9
1633117050000|2021-10-01 19:37:30|425.47|421.37|425.62|421.52|425.65|421.55|425.47|421.37|17
1633117060000|2021-10-01 19:37:40|425.63|421.53|426.31|422.21|426.31|422.21|425.62|421.52|28
1633117070000|2021-10-01 19:37:50|426.28|422.18|426.39|422.29|426.55|422.45|426.28|422.18|19
1633117080000|2021-10-01 19:38:00|426.4|422.3|426.3|422.2|426.54|422.44|426.3|422.2|15
1633117090000|2021-10-01 19:38:10|426.29|422.19|426.25|422.15|426.3|422.2|426.23|422.13|12
1633117100000|2021-10-01 19:38:20|426.24|422.14|426.05|421.95|426.24|422.14|426.05|421.95|23
1633117110000|2021-10-01 19:38:30|426.02|421.92|425.92|421.82|426.02|421.92|425.8|421.7|12
1633117120000|2021-10-01 19:38:40|425.99|421.89|425.88|421.78|426|421.9|425.85|421.75|18
1633117130000|2021-10-01 19:38:50|425.92|421.82|425.85|421.75|425.95|421.85|425.83|421.73|12
1633117140000|2021-10-01 19:39:00|425.84|421.74|426.11|422.01|426.11|422.01|425.76|421.66|22
1633117150000|2021-10-01 19:39:10|426.13|422.03|426.17|422.07|426.25|422.15|426|421.9|12
1633117160000|2021-10-01 19:39:20|426.15|422.05|426.14|422.04|426.25|422.15|426.14|422.04|5
1633117180000|2021-10-01 19:39:40|426.21|422.11|426.1|422|426.21|422.11|426.1|422|14
1633117190000|2021-10-01 19:39:50|426.07|421.97|426.05|421.95|426.09|421.99|426.05|421.95|7
1633117200000|2021-10-01 19:40:00|425.94|421.84|426.1|422|426.1|422|425.94|421.84|2
1633117210000|2021-10-01 19:40:10|425.98|421.88|425.92|421.82|426|421.9|425.9|421.8|13
1633117220000|2021-10-01 19:40:20|425.9|421.8|425.79|421.69|425.9|421.8|425.79|421.69|6
1633117230000|2021-10-01 19:40:30|425.8|421.7|425.8|421.7|425.9|421.8|425.79|421.69|8
1633117240000|2021-10-01 19:40:40|425.7|421.6|425.96|421.86|425.96|421.86|425.7|421.6|7
1633117250000|2021-10-01 19:40:50|425.81|421.71|425.97|421.87|425.97|421.87|425.81|421.71|16
1633117260000|2021-10-01 19:41:00|425.96|421.86|426.01|421.91|426.01|421.91|425.91|421.81|16
1633117270000|2021-10-01 19:41:10|426|421.9|426.02|421.92|426.03|421.93|426|421.9|5
1633117280000|2021-10-01 19:41:20|426.03|421.93|426.19|422.09|426.19|422.09|426.03|421.93|3
1633117290000|2021-10-01 19:41:30|426.24|422.14|426.22|422.12|426.24|422.14|426.18|422.08|9
1633117300000|2021-10-01 19:41:40|426.21|422.11|426.1|422|426.21|422.11|426.06|421.96|13
1633117310000|2021-10-01 19:41:50|426.05|421.95|425.96|421.86|426.05|421.95|425.92|421.82|13
1633117320000|2021-10-01 19:42:00|426.04|421.94|425.97|421.87|426.05|421.95|425.93|421.83|10
1633117330000|2021-10-01 19:42:10|425.96|421.86|426.13|422.03|426.19|422.09|425.92|421.82|24
1633117340000|2021-10-01 19:42:20|426.11|422.01|425.95|421.85|426.12|422.02|425.95|421.85|12
1633117350000|2021-10-01 19:42:30|425.94|421.84|425.87|421.77|425.95|421.85|425.87|421.77|9
1633117360000|2021-10-01 19:42:40|425.69|421.59|425.95|421.85|425.96|421.86|425.69|421.59|9
1633117370000|2021-10-01 19:42:50|425.93|421.83|425.96|421.86|425.99|421.89|425.89|421.79|14
1633117380000|2021-10-01 19:43:00|425.99|421.89|426.25|422.15|426.25|422.15|425.99|421.89|21
1633117390000|2021-10-01 19:43:10|426.1|422|426.05|421.95|426.13|422.03|426.05|421.95|5
1633117400000|2021-10-01 19:43:20|426.06|421.96|426.08|421.98|426.09|421.99|426.06|421.96|7
1633117410000|2021-10-01 19:43:30|426.09|421.99|426.01|421.91|426.09|421.99|425.95|421.85|9
1633117420000|2021-10-01 19:43:40|426|421.9|426.02|421.92|426.02|421.92|426|421.9|3
1633117430000|2021-10-01 19:43:50|426.01|421.91|425.72|421.62|426.01|421.91|425.7|421.6|20
1633117440000|2021-10-01 19:44:00|425.7|421.6|425.92|421.82|425.97|421.87|425.7|421.6|19
1633117450000|2021-10-01 19:44:10|425.9|421.8|426.04|421.94|426.13|422.03|425.9|421.8|12
1633117460000|2021-10-01 19:44:20|426.01|421.91|425.84|421.74|426.01|421.91|425.84|421.74|13
1633117470000|2021-10-01 19:44:30|425.88|421.78|425.94|421.84|425.94|421.84|425.88|421.78|3
1633117480000|2021-10-01 19:44:40|425.8|421.7|425.8|421.7|425.85|421.75|425.8|421.7|4
1633117490000|2021-10-01 19:44:50|425.83|421.73|425.8|421.7|425.83|421.73|425.8|421.7|2
1633117500000|2021-10-01 19:45:00|425.83|421.73|425.92|421.82|425.93|421.83|425.8|421.7|17
1633117510000|2021-10-01 19:45:10|425.93|421.83|426.17|422.07|426.17|422.07|425.9|421.8|12
1633117520000|2021-10-01 19:45:20|426.34|422.24|426.38|422.28|426.45|422.35|426.34|422.24|17
1633117530000|2021-10-01 19:45:30|426.37|422.27|426.25|422.15|426.38|422.28|426.25|422.15|6
1633117540000|2021-10-01 19:45:40|426.16|422.06|426.25|422.15|426.25|422.15|426.16|422.06|8
1633117550000|2021-10-01 19:45:50|426.19|422.09|426.21|422.11|426.28|422.18|426.11|422.01|16
1633117560000|2021-10-01 19:46:00|426.23|422.13|426.23|422.13|426.24|422.14|426.16|422.06|13
1633117570000|2021-10-01 19:46:10|426.25|422.15|426.32|422.22|426.32|422.22|426.23|422.13|6
1633117580000|2021-10-01 19:46:20|426.31|422.21|426.2|422.1|426.31|422.21|426.11|422.01|10
1633117590000|2021-10-01 19:46:30|426.23|422.13|426.2|422.1|426.23|422.13|426.2|422.1|2
1633117610000|2021-10-01 19:46:50|426.24|422.14|425.89|421.79|426.24|422.14|425.81|421.71|23
1633117620000|2021-10-01 19:47:00|425.88|421.78|425.88|421.78|425.96|421.86|425.85|421.75|15
1633117630000|2021-10-01 19:47:10|425.9|421.8|425.88|421.78|425.94|421.84|425.8|421.7|7
1633117640000|2021-10-01 19:47:20|425.9|421.8|426|421.9|426|421.9|425.88|421.78|7
1633117650000|2021-10-01 19:47:30|425.96|421.86|425.99|421.89|426|421.9|425.96|421.86|5
1633117660000|2021-10-01 19:47:40|425.8|421.7|425.9|421.8|425.9|421.8|425.8|421.7|5
1633117670000|2021-10-01 19:47:50|426|421.9|426.2|422.1|426.2|422.1|425.9|421.8|24
1633117680000|2021-10-01 19:48:00|426.1|422|426.08|421.98|426.1|422|426|421.9|9
1633117690000|2021-10-01 19:48:10|426.04|421.94|426.15|422.05|426.17|422.07|426.03|421.93|18
1633117700000|2021-10-01 19:48:20|426.2|422.1|426.2|422.1|426.3|422.2|426.2|422.1|7
1633117710000|2021-10-01 19:48:30|426.24|422.14|426.19|422.09|426.3|422.2|426.18|422.08|11
1633117720000|2021-10-01 19:48:40|426.25|422.15|426.28|422.18|426.28|422.18|426.11|422.01|5
1633117730000|2021-10-01 19:48:50|426.19|422.09|426.19|422.09|426.28|422.18|426.16|422.06|10
1633117740000|2021-10-01 19:49:00|426.21|422.11|426.26|422.16|426.26|422.16|426.12|422.02|17
1633117750000|2021-10-01 19:49:10|426.27|422.17|426.27|422.17|426.46|422.36|426.2|422.1|22
1633117760000|2021-10-01 19:49:20|426.23|422.13|426.19|422.09|426.26|422.16|426.11|422.01|12
1633117770000|2021-10-01 19:49:30|426.29|422.19|426.2|422.1|426.29|422.19|426.1|422|9
1633117780000|2021-10-01 19:49:40|426.21|422.11|426.14|422.04|426.23|422.13|426.14|422.04|9
1633117790000|2021-10-01 19:49:50|426.13|422.03|426.09|421.99|426.15|422.05|426.05|421.95|8
1633117800000|2021-10-01 19:50:00|426.2|422.1|426.28|422.18|426.32|422.22|426.2|422.1|15
1633117810000|2021-10-01 19:50:10|426.2|422.1|426.11|422.01|426.21|422.11|426|421.9|20
1633117820000|2021-10-01 19:50:20|426.07|421.97|426.11|422.01|426.11|422.01|426.06|421.96|7
1633117830000|2021-10-01 19:50:30|426.05|421.95|426.06|421.96|426.15|422.05|426.05|421.95|8
1633117840000|2021-10-01 19:50:40|426.12|422.02|426.08|421.98|426.16|422.06|426.05|421.95|14
1633117850000|2021-10-01 19:50:50|426.09|421.99|426.17|422.07|426.17|422.07|426.02|421.92|14
1633117860000|2021-10-01 19:51:00|426.02|421.92|426.11|422.01|426.24|422.14|426.02|421.92|12
1633117870000|2021-10-01 19:51:10|426.1|422|426.31|422.21|426.31|422.21|426.1|422|19
1633117880000|2021-10-01 19:51:20|426.29|422.19|426.12|422.02|426.31|422.21|426.12|422.02|8
1633117890000|2021-10-01 19:51:30|426.13|422.03|426.2|422.1|426.2|422.1|426.09|421.99|7
1633117900000|2021-10-01 19:51:40|426.12|422.02|426.16|422.06|426.2|422.1|426.12|422.02|11
1633117910000|2021-10-01 19:51:50|426.14|422.04|426.1|422|426.29|422.19|426.1|422|12
1633117920000|2021-10-01 19:52:00|426.17|422.07|426.16|422.06|426.17|422.07|426.16|422.06|2
1633117930000|2021-10-01 19:52:10|426.22|422.12|426.15|422.05|426.31|422.21|426.15|422.05|8
1633117940000|2021-10-01 19:52:20|426.16|422.06|426.13|422.03|426.16|422.06|426.06|421.96|10
1633117950000|2021-10-01 19:52:30|426.16|422.06|426.14|422.04|426.16|422.06|426.01|421.91|8
1633117960000|2021-10-01 19:52:40|426.15|422.05|426.1|422|426.24|422.14|426.1|422|13
1633117970000|2021-10-01 19:52:50|426.22|422.12|426.28|422.18|426.4|422.3|426.19|422.09|12
1633117980000|2021-10-01 19:53:00|426.42|422.32|426.5|422.4|426.62|422.52|426.3|422.2|24
1633117990000|2021-10-01 19:53:10|426.51|422.41|426.6|422.5|426.6|422.5|426.5|422.4|9
1633118000000|2021-10-01 19:53:20|426.55|422.45|426.56|422.46|426.58|422.48|426.5|422.4|11
1633118010000|2021-10-01 19:53:30|426.51|422.41|426.51|422.41|426.56|422.46|426.51|422.41|3
1633118020000|2021-10-01 19:53:40|426.47|422.37|426.41|422.31|426.55|422.45|426.41|422.31|11
1633118030000|2021-10-01 19:53:50|426.42|422.32|426.58|422.48|426.64|422.54|426.4|422.3|19
1633118040000|2021-10-01 19:54:00|426.57|422.47|426.6|422.5|426.6|422.5|426.56|422.46|7
1633118050000|2021-10-01 19:54:10|426.61|422.51|426.63|422.53|426.63|422.53|426.6|422.5|8
1633118060000|2021-10-01 19:54:20|426.6|422.5|426.41|422.31|426.6|422.5|426.41|422.31|15
1633118070000|2021-10-01 19:54:30|426.43|422.33|426.37|422.27|426.44|422.34|426.32|422.22|12
1633118080000|2021-10-01 19:54:40|426.36|422.26|426.34|422.24|426.4|422.3|426.34|422.24|3
1633118090000|2021-10-01 19:54:50|426.4|422.3|426.4|422.3|426.4|422.3|426.4|422.3|1
1633118100000|2021-10-01 19:55:00|426.39|422.29|426.42|422.32|426.45|422.35|426.2|422.1|20
1633118110000|2021-10-01 19:55:10|426.43|422.33|426.39|422.29|426.49|422.39|426.3|422.2|17
1633118120000|2021-10-01 19:55:20|426.48|422.38|426.43|422.33|426.48|422.38|426.34|422.24|20
1633118130000|2021-10-01 19:55:30|426.44|422.34|426.33|422.23|426.44|422.34|426.3|422.2|3
1633118140000|2021-10-01 19:55:40|426.47|422.37|426.47|422.37|426.47|422.37|426.47|422.37|1
1633118150000|2021-10-01 19:55:50|426.33|422.23|426.36|422.26|426.4|422.3|426.33|422.23|6
1633118160000|2021-10-01 19:56:00|426.38|422.28|426.34|422.24|426.38|422.28|426.33|422.23|3
1633118170000|2021-10-01 19:56:10|426.35|422.25|426.45|422.35|426.48|422.38|426.3|422.2|11
1633118180000|2021-10-01 19:56:20|426.4|422.3|426.5|422.4|426.51|422.41|426.4|422.3|9
1633118190000|2021-10-01 19:56:30|426.51|422.41|426.51|422.41|426.59|422.49|426.51|422.41|3
1633118200000|2021-10-01 19:56:40|426.5|422.4|426.35|422.25|426.54|422.44|426.35|422.25|11
1633118210000|2021-10-01 19:56:50|426.32|422.22|426.3|422.2|426.37|422.27|426.3|422.2|5
1633118220000|2021-10-01 19:57:00|426.31|422.21|426.59|422.49|426.59|422.49|426.31|422.21|11
1633118230000|2021-10-01 19:57:10|426.58|422.48|426.58|422.48|426.58|422.48|426.58|422.48|1
1633118240000|2021-10-01 19:57:20|426.5|422.4|426.55|422.45|426.55|422.45|426.49|422.39|5
1633118250000|2021-10-01 19:57:30|426.51|422.41|426.55|422.45|426.58|422.48|426.46|422.36|6
1633118260000|2021-10-01 19:57:40|426.34|422.24|426.4|422.3|426.41|422.31|426.3|422.2|16
1633118270000|2021-10-01 19:57:50|426.54|422.44|426.7|422.6|426.74|422.64|426.54|422.44|13
1633118280000|2021-10-01 19:58:00|426.69|422.59|426.65|422.55|426.7|422.6|426.65|422.55|3
1633118290000|2021-10-01 19:58:10|426.61|422.51|426.64|422.54|426.68|422.58|426.6|422.5|10
1633118300000|2021-10-01 19:58:20|426.63|422.53|426.51|422.41|426.64|422.54|426.51|422.41|10
1633118310000|2021-10-01 19:58:30|426.5|422.4|426.49|422.39|426.59|422.49|426.45|422.35|13
1633118320000|2021-10-01 19:58:40|426.5|422.4|426.5|422.4|426.5|422.4|426.47|422.37|3
1633118330000|2021-10-01 19:58:50|426.45|422.35|426.47|422.37|426.51|422.41|426.41|422.31|10
1633118340000|2021-10-01 19:59:00|426.44|422.34|426.55|422.45|426.55|422.45|426.4|422.3|16
1633118350000|2021-10-01 19:59:10|426.5|422.4|426.69|422.59|426.73|422.63|426.5|422.4|13
1633118360000|2021-10-01 19:59:20|426.74|422.64|426.66|422.56|426.8|422.7|426.55|422.45|14
1633118370000|2021-10-01 19:59:30|426.64|422.54|426.75|422.65|426.75|422.65|426.59|422.49|12
1633118380000|2021-10-01 19:59:40|426.79|422.69|426.63|422.53|426.79|422.69|426.62|422.52|6
1633118390000|2021-10-01 19:59:50|426.73|422.63|426.98|422.88|426.98|422.88|426.62|422.52|15
1633118400000|2021-10-01 20:00:00|426.99|422.89|427.13|423.03|427.24|423.14|426.99|422.89|22
1633118410000|2021-10-01 20:00:10|427.14|423.04|426.92|422.82|427.14|423.04|426.9|422.8|15
1633118420000|2021-10-01 20:00:20|426.93|422.83|426.91|422.81|426.93|422.83|426.88|422.78|6
1633118430000|2021-10-01 20:00:30|426.9|422.8|426.91|422.81|426.91|422.81|426.89|422.79|8
1633118440000|2021-10-01 20:00:40|426.9|422.8|426.74|422.64|426.91|422.81|426.74|422.64|14
1633118450000|2021-10-01 20:00:50|426.73|422.63|426.66|422.56|426.73|422.63|426.65|422.55|14
1633118460000|2021-10-01 20:01:00|426.65|422.55|426.56|422.46|426.68|422.58|426.54|422.44|22
1633118470000|2021-10-01 20:01:10|426.53|422.43|426.41|422.31|426.53|422.43|426.41|422.31|12
1633118480000|2021-10-01 20:01:20|426.4|422.3|426.31|422.21|426.4|422.3|426.3|422.2|11
1633118490000|2021-10-01 20:01:30|426.33|422.23|426.37|422.27|426.4|422.3|426.33|422.23|9
1633118500000|2021-10-01 20:01:40|426.38|422.28|426.38|422.28|426.42|422.32|426.35|422.25|24
1633118510000|2021-10-01 20:01:50|426.41|422.31|426.7|422.6|426.73|422.63|426.41|422.31|16
1633118520000|2021-10-01 20:02:00|426.71|422.61|426.61|422.51|426.82|422.72|426.61|422.51|19
1633118530000|2021-10-01 20:02:10|426.6|422.5|426.5|422.4|426.61|422.51|426.48|422.38|13
1633118540000|2021-10-01 20:02:20|426.52|422.42|426.5|422.4|426.52|422.42|426.41|422.31|21
1633118550000|2021-10-01 20:02:30|426.51|422.41|426.8|422.7|426.82|422.72|426.48|422.38|24
1633118560000|2021-10-01 20:02:40|426.86|422.76|426.87|422.77|426.92|422.82|426.85|422.75|21
1633118570000|2021-10-01 20:02:50|426.88|422.78|426.76|422.66|426.88|422.78|426.68|422.58|21
1633118580000|2021-10-01 20:03:00|426.75|422.65|426.66|422.56|426.77|422.67|426.66|422.56|11
1633118590000|2021-10-01 20:03:10|426.67|422.57|426.65|422.55|426.67|422.57|426.64|422.54|7
1633118600000|2021-10-01 20:03:20|426.64|422.54|426.74|422.64|426.75|422.65|426.64|422.54|9
1633118610000|2021-10-01 20:03:30|426.76|422.66|426.55|422.45|426.76|422.66|426.55|422.45|11
1633118620000|2021-10-01 20:03:40|426.54|422.44|426.49|422.39|426.55|422.45|426.48|422.38|9
1633118630000|2021-10-01 20:03:50|426.4|422.3|426.37|422.27|426.4|422.3|426.37|422.27|5
1633118640000|2021-10-01 20:04:00|426.35|422.25|426.31|422.21|426.35|422.25|426.27|422.17|11
1633118650000|2021-10-01 20:04:10|426.3|422.2|426.28|422.18|426.32|422.22|426.28|422.18|7
1633118660000|2021-10-01 20:04:20|426.27|422.17|426.31|422.21|426.35|422.25|426.19|422.09|21
1633118670000|2021-10-01 20:04:30|426.35|422.25|426.33|422.23|426.35|422.25|426.33|422.23|5
1633118680000|2021-10-01 20:04:40|426.34|422.24|426.38|422.28|426.39|422.29|426.33|422.23|7
1633118690000|2021-10-01 20:04:50|426.37|422.27|426.5|422.4|426.5|422.4|426.37|422.27|19
1633118700000|2021-10-01 20:05:00|426.51|422.41|426.57|422.47|426.58|422.48|426.51|422.41|8
1633118710000|2021-10-01 20:05:10|426.56|422.46|426.79|422.69|426.79|422.69|426.56|422.46|11
1633118720000|2021-10-01 20:05:20|426.78|422.68|426.87|422.77|426.88|422.78|426.78|422.68|13
1633118730000|2021-10-01 20:05:30|426.85|422.75|426.84|422.74|426.88|422.78|426.84|422.74|12
1633118740000|2021-10-01 20:05:40|426.85|422.75|426.93|422.83|426.93|422.83|426.85|422.75|9
1633118750000|2021-10-01 20:05:50|426.92|422.82|426.69|422.59|426.98|422.88|426.69|422.59|15
1633118760000|2021-10-01 20:06:00|426.68|422.58|427.16|423.06|427.17|423.07|426.68|422.58|22
1633118770000|2021-10-01 20:06:10|427.17|423.07|427.46|423.36|427.5|423.4|427.17|423.07|15
1633118780000|2021-10-01 20:06:20|427.47|423.37|427.49|423.39|427.49|423.39|427.46|423.36|8
1633118790000|2021-10-01 20:06:30|427.5|423.4|427.49|423.39|427.51|423.41|427.49|423.39|7
1633118800000|2021-10-01 20:06:40|427.51|423.41|427.69|423.59|427.83|423.73|427.48|423.38|24
1633118810000|2021-10-01 20:06:50|427.7|423.6|428.01|423.91|428.02|423.92|427.69|423.59|14
1633118820000|2021-10-01 20:07:00|428.05|423.95|428.03|423.93|428.09|423.99|427.99|423.89|21
1633118830000|2021-10-01 20:07:10|428.05|423.95|428.09|423.99|428.09|423.99|428.05|423.95|7
1633118840000|2021-10-01 20:07:20|428.1|424|428.07|423.97|428.11|424.01|428.01|423.91|17
1633118850000|2021-10-01 20:07:30|428.08|423.98|428.26|424.16|428.26|424.16|428.07|423.97|15
1633118860000|2021-10-01 20:07:40|428.29|424.19|428|423.9|428.44|424.34|428|423.9|21
1633118870000|2021-10-01 20:07:50|427.93|423.83|427.79|423.69|427.96|423.86|427.75|423.65|25
1633118880000|2021-10-01 20:08:00|427.82|423.72|427.79|423.69|427.85|423.75|427.77|423.67|11
1633118890000|2021-10-01 20:08:10|427.74|423.64|427.7|423.6|427.75|423.65|427.69|423.59|17
1633118900000|2021-10-01 20:08:20|427.71|423.61|427.78|423.68|427.79|423.69|427.69|423.59|14
1633118910000|2021-10-01 20:08:30|427.76|423.66|427.7|423.6|427.76|423.66|427.65|423.55|14
1633118920000|2021-10-01 20:08:40|427.67|423.57|427.53|423.43|427.68|423.58|427.5|423.4|16
1633118930000|2021-10-01 20:08:50|427.51|423.41|427.56|423.46|427.56|423.46|427.51|423.41|5
1633118940000|2021-10-01 20:09:00|427.57|423.47|427.69|423.59|427.69|423.59|427.57|423.47|9
1633118950000|2021-10-01 20:09:10|427.68|423.58|427.96|423.86|427.96|423.86|427.67|423.57|16
1633118960000|2021-10-01 20:09:20|427.99|423.89|427.97|423.87|427.99|423.89|427.89|423.79|13
1633118970000|2021-10-01 20:09:30|427.93|423.83|427.86|423.76|427.93|423.83|427.84|423.74|11
1633118980000|2021-10-01 20:09:40|427.85|423.75|427.8|423.7|427.88|423.78|427.8|423.7|11
1633118990000|2021-10-01 20:09:50|427.74|423.64|427.74|423.64|427.74|423.64|427.73|423.63|5
1633119000000|2021-10-01 20:10:00|427.75|423.65|427.72|423.62|427.76|423.66|427.72|423.62|6
1633119010000|2021-10-01 20:10:10|427.7|423.6|427.53|423.43|427.7|423.6|427.52|423.42|16
1633119020000|2021-10-01 20:10:20|427.52|423.42|427.2|423.1|427.52|423.42|427.2|423.1|15
1633119030000|2021-10-01 20:10:30|427.19|423.09|426.98|422.88|427.19|423.09|426.97|422.87|12
1633119040000|2021-10-01 20:10:40|426.94|422.84|426.98|422.88|427.01|422.91|426.93|422.83|6
1633119050000|2021-10-01 20:10:50|426.99|422.89|426.91|422.81|427|422.9|426.87|422.77|13
1633119060000|2021-10-01 20:11:00|426.89|422.79|426.92|422.82|426.92|422.82|426.86|422.76|8
1633119070000|2021-10-01 20:11:10|426.91|422.81|426.93|422.83|426.94|422.84|426.87|422.77|12
1633119080000|2021-10-01 20:11:20|426.94|422.84|427.15|423.05|427.18|423.08|426.94|422.84|17
1633119090000|2021-10-01 20:11:30|427.14|423.04|427.04|422.94|427.17|423.07|427.04|422.94|11
1633119100000|2021-10-01 20:11:40|427.06|422.96|427.2|423.1|427.2|423.1|427.02|422.92|14
1633119110000|2021-10-01 20:11:50|427.22|423.12|427.2|423.1|427.24|423.14|427.18|423.08|15
1633119120000|2021-10-01 20:12:00|427.22|423.12|427.13|423.03|427.24|423.14|427.13|423.03|13
1633119130000|2021-10-01 20:12:10|427.12|423.02|427.17|423.07|427.22|423.12|427.12|423.02|7
1633119140000|2021-10-01 20:12:20|427.18|423.08|427.05|422.95|427.18|423.08|427.05|422.95|10
1633119160000|2021-10-01 20:12:40|427.04|422.94|427.05|422.95|427.06|422.96|427.04|422.94|4
1633119170000|2021-10-01 20:12:50|427.02|422.92|426.87|422.77|427.02|422.92|426.87|422.77|12
1633119180000|2021-10-01 20:13:00|426.88|422.78|426.94|422.84|426.96|422.86|426.87|422.77|19
1633119190000|2021-10-01 20:13:10|426.87|422.77|426.85|422.75|426.91|422.81|426.83|422.73|13
1633119200000|2021-10-01 20:13:20|426.84|422.74|426.8|422.7|426.84|422.74|426.79|422.69|14
1633119210000|2021-10-01 20:13:30|426.79|422.69|426.71|422.61|426.8|422.7|426.71|422.61|7
1633119220000|2021-10-01 20:13:40|426.66|422.56|426.61|422.51|426.7|422.6|426.61|422.51|7
1633119230000|2021-10-01 20:13:50|426.59|422.49|426.6|422.5|426.65|422.55|426.57|422.47|16
1633119240000|2021-10-01 20:14:00|426.61|422.51|426.55|422.45|426.62|422.52|426.55|422.45|10
1633119250000|2021-10-01 20:14:10|426.56|422.46|426.52|422.42|426.59|422.49|426.46|422.36|16
1633119260000|2021-10-01 20:14:20|426.51|422.41|426.5|422.4|426.51|422.41|426.49|422.39|5
1633119270000|2021-10-01 20:14:30|426.51|422.41|426.56|422.46|426.59|422.49|426.44|422.34|17
1633119280000|2021-10-01 20:14:40|426.51|422.41|426.54|422.44|426.55|422.45|426.51|422.41|4
1633119290000|2021-10-01 20:14:50|426.55|422.45|426.47|422.37|426.55|422.45|426.46|422.36|13
1633119300000|2021-10-01 20:15:00|426.46|422.36|426.48|422.38|426.53|422.43|426.46|422.36|8
1633119310000|2021-10-01 20:15:10|426.54|422.44|426.61|422.51|426.68|422.58|426.49|422.39|16
1633119320000|2021-10-01 20:15:20|426.6|422.5|426.62|422.52|426.63|422.53|426.6|422.5|7
1633119330000|2021-10-01 20:15:30|426.6|422.5|426.53|422.43|426.6|422.5|426.53|422.43|6
1633119340000|2021-10-01 20:15:40|426.52|422.42|426.51|422.41|426.52|422.42|426.44|422.34|8
1633119350000|2021-10-01 20:15:50|426.49|422.39|426.53|422.43|426.53|422.43|426.48|422.38|8
1633119360000|2021-10-01 20:16:00|426.54|422.44|426.54|422.44|426.54|422.44|426.53|422.43|3
1633119370000|2021-10-01 20:16:10|426.53|422.43|426.52|422.42|426.54|422.44|426.52|422.42|10
1633119380000|2021-10-01 20:16:20|426.53|422.43|426.39|422.29|426.53|422.43|426.37|422.27|18
1633119390000|2021-10-01 20:16:30|426.38|422.28|426.38|422.28|426.38|422.28|426.38|422.28|1
1633119400000|2021-10-01 20:16:40|426.37|422.27|426.29|422.19|426.39|422.29|426.29|422.19|10
1633119410000|2021-10-01 20:16:50|426.31|422.21|426.32|422.22|426.33|422.23|426.2|422.1|11
1633119420000|2021-10-01 20:17:00|426.3|422.2|426.29|422.19|426.3|422.2|426.29|422.19|2
1633119430000|2021-10-01 20:17:10|426.28|422.18|426.31|422.21|426.32|422.22|426.28|422.18|9
1633119440000|2021-10-01 20:17:20|426.3|422.2|426.33|422.23|426.33|422.23|426.28|422.18|7
1633119450000|2021-10-01 20:17:30|426.32|422.22|426.47|422.37|426.47|422.37|426.32|422.22|17
1633119460000|2021-10-01 20:17:40|426.49|422.39|426.39|422.29|426.51|422.41|426.39|422.29|10
1633119470000|2021-10-01 20:17:50|426.37|422.27|426.32|422.22|426.38|422.28|426.32|422.22|9
1633119480000|2021-10-01 20:18:00|426.33|422.23|426.27|422.17|426.35|422.25|426.27|422.17|15
1633119490000|2021-10-01 20:18:10|426.32|422.22|426.32|422.22|426.4|422.3|426.32|422.22|9
1633119500000|2021-10-01 20:18:20|426.31|422.21|425.99|421.89|426.31|422.21|425.99|421.89|18
1633119510000|2021-10-01 20:18:30|425.97|421.87|425.91|421.81|426.02|421.92|425.9|421.8|20
1633119520000|2021-10-01 20:18:40|425.92|421.82|425.87|421.77|425.92|421.82|425.87|421.77|6
1633119530000|2021-10-01 20:18:50|425.86|421.76|425.81|421.71|425.88|421.78|425.78|421.68|13
1633119540000|2021-10-01 20:19:00|425.83|421.73|425.73|421.63|425.83|421.73|425.73|421.63|8
1633119550000|2021-10-01 20:19:10|425.74|421.64|425.6|421.5|425.74|421.64|425.6|421.5|13
1633119560000|2021-10-01 20:19:20|425.58|421.48|425.8|421.7|425.8|421.7|425.51|421.41|20
1633119570000|2021-10-01 20:19:30|425.79|421.69|425.77|421.67|425.83|421.73|425.76|421.66|16
1633119580000|2021-10-01 20:19:40|425.75|421.65|425.79|421.69|425.79|421.69|425.72|421.62|6
1633119590000|2021-10-01 20:19:50|425.78|421.68|426.02|421.92|426.02|421.92|425.77|421.67|14
1633119600000|2021-10-01 20:20:00|425.98|421.88|425.99|421.89|426.01|421.91|425.96|421.86|10
1633119610000|2021-10-01 20:20:10|426|421.9|426.01|421.91|426.04|421.94|426|421.9|10
1633119620000|2021-10-01 20:20:20|426.03|421.93|425.99|421.89|426.03|421.93|425.99|421.89|8
1633119630000|2021-10-01 20:20:30|426|421.9|426.01|421.91|426.01|421.91|425.99|421.89|10
1633119640000|2021-10-01 20:20:40|425.98|421.88|426.12|422.02|426.12|422.02|425.95|421.85|15
1633119650000|2021-10-01 20:20:50|426.11|422.01|426.09|421.99|426.12|422.02|426.08|421.98|5
1633119660000|2021-10-01 20:21:00|426.07|421.97|425.95|421.85|426.07|421.97|425.95|421.85|14
1633119670000|2021-10-01 20:21:10|425.97|421.87|425.95|421.85|426.07|421.97|425.94|421.84|17
1633119680000|2021-10-01 20:21:20|425.97|421.87|425.95|421.85|425.99|421.89|425.9|421.8|13
1633119690000|2021-10-01 20:21:30|426.03|421.93|426.03|421.93|426.03|421.93|426|421.9|11
1633119700000|2021-10-01 20:21:40|426.02|421.92|426.06|421.96|426.06|421.96|425.98|421.88|8
1633119710000|2021-10-01 20:21:50|426.05|421.95|425.81|421.71|426.05|421.95|425.8|421.7|20
1633119720000|2021-10-01 20:22:00|425.8|421.7|425.66|421.56|425.8|421.7|425.64|421.54|17
1633119730000|2021-10-01 20:22:10|425.61|421.51|425.61|421.51|425.62|421.52|425.61|421.51|3
1633119740000|2021-10-01 20:22:20|425.62|421.52|425.6|421.5|425.63|421.53|425.59|421.49|8
1633119750000|2021-10-01 20:22:30|425.59|421.49|425.61|421.51|425.64|421.54|425.58|421.48|15
1633119760000|2021-10-01 20:22:40|425.58|421.48|425.49|421.39|425.58|421.48|425.49|421.39|12
1633119770000|2021-10-01 20:22:50|425.5|421.4|425.52|421.42|425.55|421.45|425.49|421.39|13
1633119780000|2021-10-01 20:23:00|425.55|421.45|425.6|421.5|425.68|421.58|425.55|421.45|18
1633119790000|2021-10-01 20:23:10|425.62|421.52|425.48|421.38|425.62|421.52|425.48|421.38|12
1633119800000|2021-10-01 20:23:20|425.44|421.34|425.44|421.34|425.45|421.35|425.41|421.31|5
1633119820000|2021-10-01 20:23:40|425.45|421.35|425.45|421.35|425.45|421.35|425.45|421.35|1
1633119830000|2021-10-01 20:23:50|425.44|421.34|425.37|421.27|425.44|421.34|425.36|421.26|8
1633119840000|2021-10-01 20:24:00|425.35|421.25|425.36|421.26|425.39|421.29|425.29|421.19|16
1633119850000|2021-10-01 20:24:10|425.35|421.25|425.35|421.25|425.39|421.29|425.34|421.24|15
1633119860000|2021-10-01 20:24:20|425.43|421.33|425.55|421.45|425.56|421.46|425.38|421.28|17
1633119870000|2021-10-01 20:24:30|425.57|421.47|425.53|421.43|425.67|421.57|425.53|421.43|8
1633119880000|2021-10-01 20:24:40|425.54|421.44|425.53|421.43|425.54|421.44|425.53|421.43|2
1633119890000|2021-10-01 20:24:50|425.54|421.44|425.4|421.3|425.54|421.44|425.4|421.3|7
1633119900000|2021-10-01 20:25:00|425.39|421.29|425.38|421.28|425.4|421.3|425.38|421.28|6
1633119910000|2021-10-01 20:25:10|425.39|421.29|425.41|421.31|425.41|421.31|425.37|421.27|5
1633119920000|2021-10-01 20:25:20|425.42|421.32|425.41|421.31|425.42|421.32|425.38|421.28|6
1633119930000|2021-10-01 20:25:30|425.4|421.3|425.46|421.36|425.47|421.37|425.39|421.29|10
1633119940000|2021-10-01 20:25:40|425.47|421.37|425.46|421.36|425.48|421.38|425.42|421.32|14
1633119950000|2021-10-01 20:25:50|425.45|421.35|425.45|421.35|425.48|421.38|425.45|421.35|7
1633119960000|2021-10-01 20:26:00|425.44|421.34|425.37|421.27|425.45|421.35|425.37|421.27|14
1633119970000|2021-10-01 20:26:10|425.32|421.22|425.27|421.17|425.32|421.22|425.19|421.09|10
1633119980000|2021-10-01 20:26:20|425.25|421.15|425.19|421.09|425.25|421.15|425.12|421.02|13
1633119990000|2021-10-01 20:26:30|425.17|421.07|425.15|421.05|425.17|421.07|425.11|421.01|10
1633120000000|2021-10-01 20:26:40|425.16|421.06|425.17|421.07|425.19|421.09|425.12|421.02|17
1633120010000|2021-10-01 20:26:50|425.21|421.11|425.2|421.1|425.23|421.13|425.18|421.08|10
1633120020000|2021-10-01 20:27:00|425.22|421.12|425.22|421.12|425.23|421.13|425.19|421.09|6
1633120030000|2021-10-01 20:27:10|425.2|421.1|425.15|421.05|425.23|421.13|425.12|421.02|14
1633120040000|2021-10-01 20:27:20|425.16|421.06|425.15|421.05|425.16|421.06|425.15|421.05|6
1633120050000|2021-10-01 20:27:30|425.14|421.04|424.9|420.8|425.14|421.04|424.79|420.69|29
1633120060000|2021-10-01 20:27:40|424.88|420.78|424.86|420.76|424.88|420.78|424.85|420.75|15
1633120070000|2021-10-01 20:27:50|424.88|420.78|424.78|420.68|424.88|420.78|424.78|420.68|14
1633120080000|2021-10-01 20:28:00|424.77|420.67|424.77|420.67|424.78|420.68|424.77|420.67|5
1633120090000|2021-10-01 20:28:10|424.75|420.65|424.78|420.68|424.83|420.73|424.73|420.63|23
1633120100000|2021-10-01 20:28:20|424.76|420.66|424.66|420.56|424.76|420.66|424.63|420.53|17
1633120110000|2021-10-01 20:28:30|424.61|420.51|424.59|420.49|424.61|420.51|424.56|420.46|6
1633120120000|2021-10-01 20:28:40|424.6|420.5|424.58|420.48|424.62|420.52|424.58|420.48|6
1633120130000|2021-10-01 20:28:50|424.59|420.49|424.53|420.43|424.59|420.49|424.53|420.43|6
1633120140000|2021-10-01 20:29:00|424.55|420.45|425.07|420.97|425.11|421.01|424.54|420.44|18
1633120150000|2021-10-01 20:29:10|425.06|420.96|425.05|420.95|425.06|420.96|425.02|420.92|6
1633120160000|2021-10-01 20:29:20|425.06|420.96|424.97|420.87|425.06|420.96|424.97|420.87|9
1633120170000|2021-10-01 20:29:30|424.96|420.86|425.01|420.91|425.01|420.91|424.95|420.85|11
1633120180000|2021-10-01 20:29:40|425|420.9|425.04|420.94|425.05|420.95|424.98|420.88|8
1633120190000|2021-10-01 20:29:50|425.05|420.95|425.07|420.97|425.08|420.98|425.03|420.93|7
1633120200000|2021-10-01 20:30:00|425.05|420.95|425.04|420.94|425.05|420.95|425.02|420.92|6
1633120210000|2021-10-01 20:30:10|425.06|420.96|425.18|421.08|425.18|421.08|425.06|420.96|14
1633120220000|2021-10-01 20:30:20|425.16|421.06|425.17|421.07|425.18|421.08|425.16|421.06|4
1633120230000|2021-10-01 20:30:30|425.16|421.06|425.14|421.04|425.16|421.06|425.13|421.03|12
1633120240000|2021-10-01 20:30:40|425.12|421.02|425.3|421.2|425.3|421.2|425.1|421|15
1633120250000|2021-10-01 20:30:50|425.27|421.17|425.26|421.16|425.37|421.27|425.25|421.15|17
1633120260000|2021-10-01 20:31:00|425.3|421.2|425.12|421.02|425.32|421.22|425.12|421.02|15
1633120270000|2021-10-01 20:31:10|425.11|421.01|425.17|421.07|425.17|421.07|425.08|420.98|12
1633120280000|2021-10-01 20:31:20|425.21|421.11|425.24|421.14|425.24|421.14|425.21|421.11|3
1633120290000|2021-10-01 20:31:30|425.25|421.15|425.32|421.22|425.32|421.22|425.25|421.15|9
1633120300000|2021-10-01 20:31:40|425.33|421.23|425.39|421.29|425.4|421.3|425.31|421.21|10
1633120310000|2021-10-01 20:31:50|425.38|421.28|425.38|421.28|425.39|421.29|425.38|421.28|3
1633120320000|2021-10-01 20:32:00|425.39|421.29|425.49|421.39|425.49|421.39|425.39|421.29|6
1633120330000|2021-10-01 20:32:10|425.48|421.38|425.53|421.43|425.53|421.43|425.46|421.36|6
1633120340000|2021-10-01 20:32:20|425.52|421.42|425.53|421.43|425.54|421.44|425.52|421.42|5
1633120350000|2021-10-01 20:32:30|425.54|421.44|425.5|421.4|425.55|421.45|425.5|421.4|7
1633120360000|2021-10-01 20:32:40|425.52|421.42|425.55|421.45|425.56|421.46|425.52|421.42|5
1633120370000|2021-10-01 20:32:50|425.57|421.47|425.69|421.59|425.69|421.59|425.55|421.45|9
1633120380000|2021-10-01 20:33:00|425.7|421.6|425.66|421.56|425.7|421.6|425.66|421.56|9
1633120390000|2021-10-01 20:33:10|425.65|421.55|425.57|421.47|425.65|421.55|425.47|421.37|21
1633120400000|2021-10-01 20:33:20|425.58|421.48|425.56|421.46|425.58|421.48|425.56|421.46|3
1633120410000|2021-10-01 20:33:30|425.57|421.47|425.57|421.47|425.57|421.47|425.57|421.47|1
1633120420000|2021-10-01 20:33:40|425.62|421.52|425.66|421.56|425.69|421.59|425.62|421.52|7
1633120430000|2021-10-01 20:33:50|425.73|421.63|425.75|421.65|425.76|421.66|425.73|421.63|4
1633120440000|2021-10-01 20:34:00|425.69|421.59|425.64|421.54|425.69|421.59|425.63|421.53|12
1633120450000|2021-10-01 20:34:10|425.65|421.55|425.7|421.6|425.7|421.6|425.65|421.55|5
1633120460000|2021-10-01 20:34:20|425.69|421.59|425.73|421.63|425.73|421.63|425.69|421.59|8
1633120470000|2021-10-01 20:34:30|425.74|421.64|425.74|421.64|425.74|421.64|425.74|421.64|1
1633120480000|2021-10-01 20:34:40|425.73|421.63|425.76|421.66|425.77|421.67|425.73|421.63|3
1633120490000|2021-10-01 20:34:50|425.88|421.78|426.18|422.08|426.29|422.19|425.88|421.78|26
1633120500000|2021-10-01 20:35:00|426.16|422.06|426.09|421.99|426.16|422.06|426.09|421.99|8
1633158000000|2021-10-02 07:00:00|426.15|422.05|425.89|421.79|426.16|422.06|425.89|421.79|15
1633158010000|2021-10-02 07:00:10|425.82|421.72|425.67|421.57|425.82|421.72|425.65|421.55|17
1633158020000|2021-10-02 07:00:20|425.68|421.58|425.73|421.63|425.73|421.63|425.68|421.58|6
1633158030000|2021-10-02 07:00:30|425.7|421.6|425.4|421.3|425.7|421.6|425.4|421.3|12
1633158040000|2021-10-02 07:00:40|425.39|421.29|425.23|421.13|425.39|421.29|425.23|421.13|11
1633158050000|2021-10-02 07:00:50|425.22|421.12|425.05|420.95|425.22|421.12|425.03|420.93|14
1633158060000|2021-10-02 07:01:00|425.03|420.93|425.16|421.06|425.17|421.07|425.03|420.93|18
1633158070000|2021-10-02 07:01:10|425.17|421.07|425.16|421.06|425.23|421.13|425.16|421.06|14
1633158080000|2021-10-02 07:01:20|425.15|421.05|425.01|420.91|425.18|421.08|425.01|420.91|11
1633158090000|2021-10-02 07:01:30|425|420.9|424.98|420.88|425|420.9|424.96|420.86|6
1633158100000|2021-10-02 07:01:40|424.99|420.89|424.96|420.86|425|420.9|424.96|420.86|8
1633158110000|2021-10-02 07:01:50|424.95|420.85|425.02|420.92|425.03|420.93|424.93|420.83|11
1633158120000|2021-10-02 07:02:00|425.03|420.93|425.06|420.96|425.09|420.99|425.01|420.91|11
1633158130000|2021-10-02 07:02:10|425.07|420.97|425.04|420.94|425.16|421.06|425.04|420.94|13
1633158140000|2021-10-02 07:02:20|425.03|420.93|424.84|420.74|425.03|420.93|424.83|420.73|20
1633158150000|2021-10-02 07:02:30|424.83|420.73|424.67|420.57|424.83|420.73|424.67|420.57|14
1633158160000|2021-10-02 07:02:40|424.66|420.56|424.69|420.59|424.69|420.59|424.66|420.56|7
1633158170000|2021-10-02 07:02:50|424.68|420.58|424.71|420.61|424.71|420.61|424.66|420.56|10
1633158180000|2021-10-02 07:03:00|424.73|420.63|424.72|420.62|424.73|420.63|424.71|420.61|3
1633158190000|2021-10-02 07:03:10|424.69|420.59|424.92|420.82|424.92|420.82|424.69|420.59|8
1633158200000|2021-10-02 07:03:20|424.91|420.81|424.97|420.87|424.97|420.87|424.91|420.81|10
1633158210000|2021-10-02 07:03:30|425|420.9|424.94|420.84|425|420.9|424.94|420.84|6
1633158220000|2021-10-02 07:03:40|424.92|420.82|425.11|421.01|425.11|421.01|424.92|420.82|10
1633158230000|2021-10-02 07:03:50|425.12|421.02|425.17|421.07|425.17|421.07|425.11|421.01|8
1633158240000|2021-10-02 07:04:00|425.22|421.12|425.27|421.17|425.27|421.17|425.19|421.09|10
1633158250000|2021-10-02 07:04:10|425.29|421.19|425.38|421.28|425.38|421.28|425.29|421.19|8
1633158260000|2021-10-02 07:04:20|425.4|421.3|425.42|421.32|425.43|421.33|425.4|421.3|5
1633158270000|2021-10-02 07:04:30|425.44|421.34|425.56|421.46|425.58|421.48|425.44|421.34|8
1633158280000|2021-10-02 07:04:40|425.55|421.45|425.6|421.5|425.6|421.5|425.55|421.45|7
1633158290000|2021-10-02 07:04:50|425.61|421.51|425.62|421.52|425.64|421.54|425.6|421.5|6
1633158300000|2021-10-02 07:05:00|425.64|421.54|425.65|421.55|425.68|421.58|425.62|421.52|9
1633158310000|2021-10-02 07:05:10|425.63|421.53|425.44|421.34|425.63|421.53|425.44|421.34|13
1633158320000|2021-10-02 07:05:20|425.45|421.35|425.44|421.34|425.45|421.35|425.42|421.32|8
1633158330000|2021-10-02 07:05:30|425.43|421.33|425.03|420.93|425.43|421.33|425.03|420.93|19
1633158340000|2021-10-02 07:05:40|425.02|420.92|424.99|420.89|425.02|420.92|424.96|420.86|7
1633158350000|2021-10-02 07:05:50|424.98|420.88|424.99|420.89|424.99|420.89|424.98|420.88|6
1633158360000|2021-10-02 07:06:00|424.97|420.87|425.02|420.92|425.06|420.96|424.97|420.87|9
1633158370000|2021-10-02 07:06:10|425.01|420.91|425.02|420.92|425.02|420.92|425|420.9|3
1633158380000|2021-10-02 07:06:20|425.07|420.97|425.07|420.97|425.07|420.97|425.07|420.97|1
1633158390000|2021-10-02 07:06:30|425.06|420.96|425.06|420.96|425.07|420.97|425.05|420.95|5
1633158400000|2021-10-02 07:06:40|425.05|420.95|425.03|420.93|425.07|420.97|425.03|420.93|8
1633158410000|2021-10-02 07:06:50|425.04|420.94|424.95|420.85|425.04|420.94|424.83|420.73|18
1633158420000|2021-10-02 07:07:00|424.96|420.86|424.94|420.84|424.99|420.89|424.94|420.84|8
1633158430000|2021-10-02 07:07:10|424.99|420.89|424.99|420.89|424.99|420.89|424.99|420.89|1
1633158440000|2021-10-02 07:07:20|424.97|420.87|424.96|420.86|424.97|420.87|424.95|420.85|5
1633158450000|2021-10-02 07:07:30|424.85|420.75|424.85|420.75|424.86|420.76|424.85|420.75|5
1633158470000|2021-10-02 07:07:50|424.84|420.74|424.78|420.68|424.85|420.75|424.78|420.68|7
1633158480000|2021-10-02 07:08:00|424.79|420.69|424.61|420.51|424.79|420.69|424.59|420.49|18
1633158490000|2021-10-02 07:08:10|424.62|420.52|424.73|420.63|424.73|420.63|424.62|420.52|10
1633158500000|2021-10-02 07:08:20|424.72|420.62|424.87|420.77|424.9|420.8|424.72|420.62|8
1633158510000|2021-10-02 07:08:30|424.88|420.78|424.81|420.71|424.88|420.78|424.76|420.66|14
1633158520000|2021-10-02 07:08:40|424.8|420.7|424.48|420.38|424.8|420.7|424.48|420.38|18
1633158530000|2021-10-02 07:08:50|424.47|420.37|424.44|420.34|424.47|420.37|424.44|420.34|7
1633158540000|2021-10-02 07:09:00|424.46|420.36|424.39|420.29|424.46|420.36|424.35|420.25|20
1633158550000|2021-10-02 07:09:10|424.4|420.3|424.48|420.38|424.51|420.41|424.37|420.27|16
1633158560000|2021-10-02 07:09:20|424.47|420.37|424.56|420.46|424.59|420.49|424.46|420.36|16
1633158570000|2021-10-02 07:09:30|424.55|420.45|424.4|420.3|424.65|420.55|424.4|420.3|14
1633158580000|2021-10-02 07:09:40|424.39|420.29|424.28|420.18|424.4|420.3|424.27|420.17|9
1633158590000|2021-10-02 07:09:50|424.27|420.17|424.17|420.07|424.28|420.18|424.16|420.06|14
1633158600000|2021-10-02 07:10:00|424.18|420.08|424.18|420.08|424.2|420.1|424.16|420.06|7
1633158610000|2021-10-02 07:10:10|424.19|420.09|424.2|420.1|424.22|420.12|424.18|420.08|15
1633158620000|2021-10-02 07:10:20|424.21|420.11|424.22|420.12|424.23|420.13|424.21|420.11|9
1633158630000|2021-10-02 07:10:30|424.23|420.13|424.19|420.09|424.23|420.13|424.18|420.08|13
1633158640000|2021-10-02 07:10:40|424.2|420.1|424.24|420.14|424.26|420.16|424.2|420.1|11
1633158650000|2021-10-02 07:10:50|424.28|420.18|424.61|420.51|424.61|420.51|424.27|420.17|13
1633158660000|2021-10-02 07:11:00|424.59|420.49|424.49|420.39|424.59|420.49|424.46|420.36|9
1633158670000|2021-10-02 07:11:10|424.48|420.38|424.45|420.35|424.5|420.4|424.45|420.35|7
1633158680000|2021-10-02 07:11:20|424.46|420.36|424.46|420.36|424.46|420.36|424.46|420.36|1
1633158690000|2021-10-02 07:11:30|424.48|420.38|424.65|420.55|424.67|420.57|424.45|420.35|11
1633158700000|2021-10-02 07:11:40|424.77|420.67|424.74|420.64|424.77|420.67|424.74|420.64|3
1633158710000|2021-10-02 07:11:50|424.73|420.63|425.4|421.3|425.4|421.3|424.72|420.62|21
1633158720000|2021-10-02 07:12:00|425.39|421.29|425.4|421.3|425.41|421.31|425.24|421.14|28
1633158730000|2021-10-02 07:12:10|425.43|421.33|425.48|421.38|425.48|421.38|425.42|421.32|3
1633158740000|2021-10-02 07:12:20|425.49|421.39|425.51|421.41|425.52|421.42|425.46|421.36|7
1633158750000|2021-10-02 07:12:30|425.5|421.4|425.52|421.42|425.53|421.43|425.5|421.4|8
1633158760000|2021-10-02 07:12:40|425.54|421.44|425.71|421.61|425.71|421.61|425.54|421.44|12
1633158770000|2021-10-02 07:12:50|425.7|421.6|425.92|421.82|425.92|421.82|425.7|421.6|10
1633158780000|2021-10-02 07:13:00|425.95|421.85|425.89|421.79|425.98|421.88|425.89|421.79|13
1633158790000|2021-10-02 07:13:10|425.87|421.77|425.8|421.7|425.87|421.77|425.79|421.69|10
1633158800000|2021-10-02 07:13:20|425.81|421.71|425.66|421.56|425.81|421.71|425.66|421.56|20
1633158810000|2021-10-02 07:13:30|425.65|421.55|425.62|421.52|425.66|421.56|425.62|421.52|7
1633158820000|2021-10-02 07:13:40|425.6|421.5|425.57|421.47|425.6|421.5|425.53|421.43|13
1633158830000|2021-10-02 07:13:50|425.56|421.46|425.58|421.48|425.58|421.48|425.55|421.45|6
1633158840000|2021-10-02 07:14:00|425.56|421.46|425.54|421.44|425.56|421.46|425.54|421.44|9
1633158850000|2021-10-02 07:14:10|425.53|421.43|425.56|421.46|425.56|421.46|425.53|421.43|8
1633158860000|2021-10-02 07:14:20|425.57|421.47|425.75|421.65|425.77|421.67|425.56|421.46|14
1633158870000|2021-10-02 07:14:30|425.87|421.77|425.87|421.77|425.88|421.78|425.87|421.77|3
1633158880000|2021-10-02 07:14:40|425.88|421.78|426.02|421.92|426.03|421.93|425.86|421.76|11
1633158890000|2021-10-02 07:14:50|426.06|421.96|426.06|421.96|426.08|421.98|426.06|421.96|5
1633158900000|2021-10-02 07:15:00|426.04|421.94|426.06|421.96|426.07|421.97|426.04|421.94|4
1633158910000|2021-10-02 07:15:10|426.04|421.94|425.56|421.46|426.04|421.94|425.54|421.44|27
1633158920000|2021-10-02 07:15:20|425.55|421.45|425.52|421.42|425.55|421.45|425.49|421.39|10
1633158930000|2021-10-02 07:15:30|425.53|421.43|425.72|421.62|425.72|421.62|425.53|421.43|14
1633158940000|2021-10-02 07:15:40|425.71|421.61|425.73|421.63|425.73|421.63|425.66|421.56|4
1633158950000|2021-10-02 07:15:50|425.72|421.62|425.65|421.55|425.72|421.62|425.65|421.55|11
1633158960000|2021-10-02 07:16:00|425.66|421.56|425.59|421.49|425.66|421.56|425.59|421.49|8
1633158970000|2021-10-02 07:16:10|425.58|421.48|425.41|421.31|425.58|421.48|425.41|421.31|8
1633158980000|2021-10-02 07:16:20|425.42|421.32|425.4|421.3|425.43|421.33|425.39|421.29|10
1633158990000|2021-10-02 07:16:30|425.41|421.31|425.42|421.32|425.45|421.35|425.4|421.3|4
1633159000000|2021-10-02 07:16:40|425.43|421.33|425.4|421.3|425.43|421.33|425.4|421.3|3
1633159010000|2021-10-02 07:16:50|425.42|421.32|425.44|421.34|425.44|421.34|425.42|421.32|4
1633159020000|2021-10-02 07:17:00|425.45|421.35|425.19|421.09|425.45|421.35|425.19|421.09|17
1633159040000|2021-10-02 07:17:20|425.2|421.1|425.22|421.12|425.22|421.12|425.19|421.09|5
1633159050000|2021-10-02 07:17:30|425.2|421.1|425|420.9|425.21|421.11|424.96|420.86|14
1633159060000|2021-10-02 07:17:40|424.99|420.89|425.01|420.91|425.01|420.91|424.97|420.87|6
1633159070000|2021-10-02 07:17:50|424.98|420.88|424.95|420.85|424.98|420.88|424.95|420.85|5
1633159080000|2021-10-02 07:18:00|424.9|420.8|424.92|420.82|424.92|420.82|424.89|420.79|7
1633159090000|2021-10-02 07:18:10|424.96|420.86|425|420.9|425|420.9|424.94|420.84|8
1633159100000|2021-10-02 07:18:20|424.99|420.89|424.93|420.83|425.09|420.99|424.93|420.83|10
1633159110000|2021-10-02 07:18:30|424.92|420.82|424.9|420.8|424.93|420.83|424.88|420.78|9
1633159120000|2021-10-02 07:18:40|424.91|420.81|424.99|420.89|424.99|420.89|424.89|420.79|8
1633159130000|2021-10-02 07:18:50|424.95|420.85|425.05|420.95|425.05|420.95|424.91|420.81|13
1633159140000|2021-10-02 07:19:00|425.1|421|425.14|421.04|425.14|421.04|425.08|420.98|7
1633159150000|2021-10-02 07:19:10|425.15|421.05|425.15|421.05|425.15|421.05|425.14|421.04|5
1633159160000|2021-10-02 07:19:20|425.14|421.04|425.14|421.04|425.17|421.07|425.13|421.03|7
1633159170000|2021-10-02 07:19:30|425.11|421.01|424.61|420.51|425.11|421.01|424.61|420.51|20
1633159180000|2021-10-02 07:19:40|424.6|420.5|424.47|420.37|424.6|420.5|424.36|420.26|20
1633159190000|2021-10-02 07:19:50|424.46|420.36|424.46|420.36|424.47|420.37|424.45|420.35|7
1633159200000|2021-10-02 07:20:00|424.47|420.37|424.47|420.37|424.49|420.39|424.45|420.35|14
1633159210000|2021-10-02 07:20:10|424.46|420.36|424.46|420.36|424.49|420.39|424.46|420.36|7
1633159220000|2021-10-02 07:20:20|424.45|420.35|424.43|420.33|424.48|420.38|424.43|420.33|9
1633159230000|2021-10-02 07:20:30|424.42|420.32|424.34|420.24|424.44|420.34|424.34|420.24|9
1633159240000|2021-10-02 07:20:40|424.32|420.22|423.79|419.69|424.32|420.22|423.79|419.69|28
1633159250000|2021-10-02 07:20:50|423.77|419.67|423.96|419.86|424.01|419.91|423.77|419.67|14
1633159260000|2021-10-02 07:21:00|423.97|419.87|424.18|420.08|424.18|420.08|423.96|419.86|10
1633159270000|2021-10-02 07:21:10|424.24|420.14|424.42|420.32|424.42|420.32|424.24|420.14|9
1633159280000|2021-10-02 07:21:20|424.4|420.3|424.53|420.43|424.53|420.43|424.38|420.28|9
1633159290000|2021-10-02 07:21:30|424.55|420.45|424.43|420.33|424.55|420.45|424.43|420.33|15
1633159300000|2021-10-02 07:21:40|424.35|420.25|424.58|420.48|424.58|420.48|424.33|420.23|18
1633159310000|2021-10-02 07:21:50|424.59|420.49|424.57|420.47|424.59|420.49|424.54|420.44|7
1633159320000|2021-10-02 07:22:00|424.61|420.51|424.6|420.5|424.62|420.52|424.6|420.5|5
1633159330000|2021-10-02 07:22:10|424.59|420.49|424.6|420.5|424.61|420.51|424.59|420.49|4
1633159340000|2021-10-02 07:22:20|424.61|420.51|424.47|420.37|424.61|420.51|424.47|420.37|9
1633159350000|2021-10-02 07:22:30|424.45|420.35|424.53|420.43|424.53|420.43|424.44|420.34|11
1633159360000|2021-10-02 07:22:40|424.5|420.4|424.67|420.57|424.67|420.57|424.5|420.4|13
1633159370000|2021-10-02 07:22:50|424.68|420.58|424.65|420.55|424.7|420.6|424.64|420.54|13
1633159380000|2021-10-02 07:23:00|424.6|420.5|424.46|420.36|424.6|420.5|424.46|420.36|8
1633159390000|2021-10-02 07:23:10|424.47|420.37|424.51|420.41|424.51|420.41|424.42|420.32|9
1633159400000|2021-10-02 07:23:20|424.5|420.4|424.45|420.35|424.5|420.4|424.45|420.35|3
1633159410000|2021-10-02 07:23:30|424.46|420.36|424.47|420.37|424.5|420.4|424.46|420.36|4
1633159420000|2021-10-02 07:23:40|424.5|420.4|424.44|420.34|424.5|420.4|424.44|420.34|5
1633159430000|2021-10-02 07:23:50|424.46|420.36|424.44|420.34|424.46|420.36|424.44|420.34|7
1633159440000|2021-10-02 07:24:00|424.47|420.37|424.47|420.37|424.47|420.37|424.44|420.34|3
1633159450000|2021-10-02 07:24:10|424.5|420.4|424.71|420.61|424.71|420.61|424.5|420.4|12
1633159460000|2021-10-02 07:24:20|424.68|420.58|424.67|420.57|424.69|420.59|424.66|420.56|8
1633159470000|2021-10-02 07:24:30|424.68|420.58|424.67|420.57|424.69|420.59|424.67|420.57|5
1633159480000|2021-10-02 07:24:40|424.65|420.55|424.48|420.38|424.65|420.55|424.48|420.38|7
1633159490000|2021-10-02 07:24:50|424.49|420.39|424.47|420.37|424.49|420.39|424.47|420.37|3
1633159500000|2021-10-02 07:25:00|424.44|420.34|424.46|420.36|424.49|420.39|424.39|420.29|9
1633159510000|2021-10-02 07:25:10|424.47|420.37|424.48|420.38|424.5|420.4|424.47|420.37|5
1633159520000|2021-10-02 07:25:20|424.46|420.36|424.46|420.36|424.47|420.37|424.45|420.35|6
1633159530000|2021-10-02 07:25:30|424.47|420.37|424.4|420.3|424.47|420.37|424.4|420.3|4
1633159540000|2021-10-02 07:25:40|424.41|420.31|424.67|420.57|424.67|420.57|424.41|420.31|16
1633159550000|2021-10-02 07:25:50|424.66|420.56|424.71|420.61|424.71|420.61|424.66|420.56|7
1633159560000|2021-10-02 07:26:00|424.76|420.66|424.84|420.74|424.84|420.74|424.76|420.66|11
1633159570000|2021-10-02 07:26:10|424.88|420.78|425.02|420.92|425.04|420.94|424.88|420.78|10
1633159580000|2021-10-02 07:26:20|425.03|420.93|425.04|420.94|425.04|420.94|425.01|420.91|5
1633159590000|2021-10-02 07:26:30|425.03|420.93|424.87|420.77|425.04|420.94|424.87|420.77|12
1633159600000|2021-10-02 07:26:40|424.86|420.76|424.82|420.72|424.86|420.76|424.81|420.71|7
1633159610000|2021-10-02 07:26:50|424.81|420.71|424.84|420.74|424.84|420.74|424.81|420.71|7
1633159620000|2021-10-02 07:27:00|424.83|420.73|424.75|420.65|424.84|420.74|424.75|420.65|5
1633159630000|2021-10-02 07:27:10|424.76|420.66|424.84|420.74|424.85|420.75|424.76|420.66|6
1633159640000|2021-10-02 07:27:20|424.85|420.75|424.86|420.76|424.87|420.77|424.85|420.75|5
1633159650000|2021-10-02 07:27:30|424.87|420.77|424.82|420.72|424.87|420.77|424.82|420.72|4
1633159660000|2021-10-02 07:27:40|424.84|420.74|424.9|420.8|424.93|420.83|424.84|420.74|10
1633159670000|2021-10-02 07:27:50|424.91|420.81|424.92|420.82|424.92|420.82|424.91|420.81|2
1633159680000|2021-10-02 07:28:00|424.95|420.85|424.96|420.86|424.96|420.86|424.95|420.85|2
1633159690000|2021-10-02 07:28:10|424.97|420.87|424.78|420.68|424.99|420.89|424.78|420.68|15
1633159700000|2021-10-02 07:28:20|424.76|420.66|424.66|420.56|424.76|420.66|424.66|420.56|10
1633159710000|2021-10-02 07:28:30|424.65|420.55|424.6|420.5|424.65|420.55|424.59|420.49|5
1633159720000|2021-10-02 07:28:40|424.59|420.49|424.6|420.5|424.6|420.5|424.58|420.48|8
1633159730000|2021-10-02 07:28:50|424.61|420.51|424.64|420.54|424.67|420.57|424.58|420.48|11
1633159740000|2021-10-02 07:29:00|424.65|420.55|424.89|420.79|424.9|420.8|424.65|420.55|15
1633159750000|2021-10-02 07:29:10|424.96|420.86|425.13|421.03|425.14|421.04|424.95|420.85|12
1633159760000|2021-10-02 07:29:20|425.17|421.07|425.26|421.16|425.27|421.17|425.17|421.07|6
1633159770000|2021-10-02 07:29:30|425.29|421.19|425.33|421.23|425.34|421.24|425.29|421.19|5
1633159780000|2021-10-02 07:29:40|425.34|421.24|425.34|421.24|425.34|421.24|425.34|421.24|1
1633159790000|2021-10-02 07:29:50|425.35|421.25|425.38|421.28|425.38|421.28|425.35|421.25|4
1633159800000|2021-10-02 07:30:00|425.39|421.29|425.45|421.35|425.45|421.35|425.37|421.27|4
1633159810000|2021-10-02 07:30:10|425.46|421.36|425.74|421.64|425.78|421.68|425.45|421.35|19
1633159820000|2021-10-02 07:30:20|425.7|421.6|425.65|421.55|425.7|421.6|425.65|421.55|2
1633159830000|2021-10-02 07:30:30|425.63|421.53|425.45|421.35|425.63|421.53|425.45|421.35|11
1633159840000|2021-10-02 07:30:40|425.42|421.32|425.25|421.15|425.42|421.32|425.23|421.13|18
1633159850000|2021-10-02 07:30:50|425.26|421.16|425.23|421.13|425.27|421.17|425.23|421.13|8
1633159860000|2021-10-02 07:31:00|425.24|421.14|425.3|421.2|425.31|421.21|425.24|421.14|13
1633159870000|2021-10-02 07:31:10|425.29|421.19|425.19|421.09|425.29|421.19|425.17|421.07|15
1633159880000|2021-10-02 07:31:20|425.17|421.07|425.14|421.04|425.17|421.07|425.14|421.04|2
1633159890000|2021-10-02 07:31:30|425.11|421.01|425.07|420.97|425.11|421.01|425.07|420.97|5
1633159900000|2021-10-02 07:31:40|425.08|420.98|425.04|420.94|425.08|420.98|425.04|420.94|6
1633159910000|2021-10-02 07:31:50|425.05|420.95|425|420.9|425.05|420.95|425|420.9|7
1633159920000|2021-10-02 07:32:00|425.02|420.92|425.17|421.07|425.18|421.08|425.02|420.92|12
1633159930000|2021-10-02 07:32:10|425.18|421.08|425.17|421.07|425.21|421.11|425.17|421.07|5
1633159940000|2021-10-02 07:32:20|425.15|421.05|425|420.9|425.15|421.05|425|420.9|8
1633159950000|2021-10-02 07:32:30|424.99|420.89|424.93|420.83|424.99|420.89|424.93|420.83|9
1633159960000|2021-10-02 07:32:40|424.91|420.81|424.89|420.79|424.91|420.81|424.86|420.76|6
1633159970000|2021-10-02 07:32:50|424.86|420.76|424.49|420.39|424.9|420.8|424.49|420.39|22
1633159980000|2021-10-02 07:33:00|424.5|420.4|424.48|420.38|424.5|420.4|424.48|420.38|9
1633159990000|2021-10-02 07:33:10|424.57|420.47|424.68|420.58|424.72|420.62|424.56|420.46|8
1633160000000|2021-10-02 07:33:20|424.66|420.56|424.64|420.54|424.74|420.64|424.64|420.54|12
1633160010000|2021-10-02 07:33:30|424.63|420.53|424.66|420.56|424.66|420.56|424.62|420.52|6
1633160020000|2021-10-02 07:33:40|424.65|420.55|424.67|420.57|424.69|420.59|424.65|420.55|11
1633160030000|2021-10-02 07:33:50|424.66|420.56|424.66|420.56|424.67|420.57|424.66|420.56|3
1633160040000|2021-10-02 07:34:00|424.67|420.57|424.65|420.55|424.67|420.57|424.64|420.54|5
1633160050000|2021-10-02 07:34:10|424.69|420.59|424.67|420.57|424.69|420.59|424.67|420.57|7
1633160060000|2021-10-02 07:34:20|424.68|420.58|424.68|420.58|424.68|420.58|424.68|420.58|1
1633160070000|2021-10-02 07:34:30|424.67|420.57|424.7|420.6|424.71|420.61|424.67|420.57|7
1633160080000|2021-10-02 07:34:40|424.75|420.65|424.87|420.77|424.89|420.79|424.75|420.65|11
1633160090000|2021-10-02 07:34:50|424.88|420.78|424.88|420.78|424.89|420.79|424.88|420.78|3
1633160100000|2021-10-02 07:35:00|424.87|420.77|424.84|420.74|424.87|420.77|424.84|420.74|3
1633160110000|2021-10-02 07:35:10|424.81|420.71|424.56|420.46|424.81|420.71|424.56|420.46|14
1633160120000|2021-10-02 07:35:20|424.55|420.45|424.54|420.44|424.55|420.45|424.53|420.43|6
1633160130000|2021-10-02 07:35:30|424.53|420.43|424.76|420.66|424.76|420.66|424.53|420.43|16
1633160140000|2021-10-02 07:35:40|424.78|420.68|424.87|420.77|424.87|420.77|424.76|420.66|13
1633160150000|2021-10-02 07:35:50|424.84|420.74|424.9|420.8|424.9|420.8|424.84|420.74|3
1633160160000|2021-10-02 07:36:00|424.88|420.78|424.77|420.67|424.88|420.78|424.77|420.67|9
1633160170000|2021-10-02 07:36:10|424.75|420.65|424.73|420.63|424.75|420.65|424.69|420.59|8
1633160180000|2021-10-02 07:36:20|424.77|420.67|425.03|420.93|425.06|420.96|424.77|420.67|19
1633160190000|2021-10-02 07:36:30|425.05|420.95|425.14|421.04|425.15|421.05|425.05|420.95|11
1633160200000|2021-10-02 07:36:40|425.11|421.01|425.14|421.04|425.16|421.06|425.11|421.01|13
1633160210000|2021-10-02 07:36:50|425.1|421|425.22|421.12|425.23|421.13|425.09|420.99|9
1633160220000|2021-10-02 07:37:00|425.23|421.13|425.44|421.34|425.44|421.34|425.23|421.13|11
1633160230000|2021-10-02 07:37:10|425.46|421.36|425.44|421.34|425.46|421.36|425.43|421.33|5
1633160240000|2021-10-02 07:37:20|425.46|421.36|425.46|421.36|425.47|421.37|425.45|421.35|9
1633160250000|2021-10-02 07:37:30|425.4|421.3|425.4|421.3|425.41|421.31|425.4|421.3|3
1633160260000|2021-10-02 07:37:40|425.42|421.32|425.6|421.5|425.6|421.5|425.42|421.32|16
1633160270000|2021-10-02 07:37:50|425.59|421.49|425.58|421.48|425.62|421.52|425.56|421.46|6
1633160280000|2021-10-02 07:38:00|425.57|421.47|425.58|421.48|425.59|421.49|425.57|421.47|11
1633160290000|2021-10-02 07:38:10|425.64|421.54|425.59|421.49|425.66|421.56|425.59|421.49|11
1633160300000|2021-10-02 07:38:20|425.58|421.48|425.44|421.34|425.58|421.48|425.41|421.31|13
1633160310000|2021-10-02 07:38:30|425.43|421.33|425.53|421.43|425.54|421.44|425.43|421.33|10
1633160320000|2021-10-02 07:38:40|425.52|421.42|425.58|421.48|425.61|421.51|425.52|421.42|10
1633160330000|2021-10-02 07:38:50|425.59|421.49|425.61|421.51|425.61|421.51|425.56|421.46|3
1633160340000|2021-10-02 07:39:00|425.62|421.52|425.62|421.52|425.62|421.52|425.62|421.52|1
1633160350000|2021-10-02 07:39:10|425.61|421.51|425.58|421.48|425.62|421.52|425.56|421.46|9
1633160360000|2021-10-02 07:39:20|425.54|421.44|425.36|421.26|425.57|421.47|425.36|421.26|9
1633160370000|2021-10-02 07:39:30|425.35|421.25|425.46|421.36|425.47|421.37|425.34|421.24|12
1633160380000|2021-10-02 07:39:40|425.45|421.35|425.54|421.44|425.61|421.51|425.45|421.35|17
1633160390000|2021-10-02 07:39:50|425.55|421.45|425.56|421.46|425.57|421.47|425.55|421.45|7
1633160400000|2021-10-02 07:40:00|425.57|421.47|425.66|421.56|425.71|421.61|425.57|421.47|12
1633160410000|2021-10-02 07:40:10|425.65|421.55|425.63|421.53|425.65|421.55|425.6|421.5|8
1633160420000|2021-10-02 07:40:20|425.67|421.57|425.6|421.5|425.73|421.63|425.59|421.49|16
1633160430000|2021-10-02 07:40:30|425.59|421.49|425.52|421.42|425.59|421.49|425.52|421.42|7
1633160440000|2021-10-02 07:40:40|425.53|421.43|425.54|421.44|425.62|421.52|425.53|421.43|11
1633160450000|2021-10-02 07:40:50|425.52|421.42|425.42|421.32|425.52|421.42|425.4|421.3|10
1633160460000|2021-10-02 07:41:00|425.39|421.29|425.39|421.29|425.39|421.29|425.37|421.27|4
1633160470000|2021-10-02 07:41:10|425.33|421.23|425.38|421.28|425.39|421.29|425.32|421.22|7
1633160480000|2021-10-02 07:41:20|425.41|421.31|425.48|421.38|425.48|421.38|425.41|421.31|9
1633160490000|2021-10-02 07:41:30|425.47|421.37|425.49|421.39|425.52|421.42|425.47|421.37|5
1633160500000|2021-10-02 07:41:40|425.48|421.38|425.36|421.26|425.49|421.39|425.36|421.26|12
1633160510000|2021-10-02 07:41:50|425.34|421.24|425.18|421.08|425.35|421.25|425.18|421.08|14
1633160520000|2021-10-02 07:42:00|425.15|421.05|425.05|420.95|425.15|421.05|425.02|420.92|13
1633160530000|2021-10-02 07:42:10|425.06|420.96|425.04|420.94|425.06|420.96|425.03|420.93|4
1633160540000|2021-10-02 07:42:20|425.03|420.93|424.86|420.76|425.03|420.93|424.86|420.76|13
1633160550000|2021-10-02 07:42:30|424.85|420.75|424.91|420.81|424.92|420.82|424.81|420.71|15
1633160560000|2021-10-02 07:42:40|424.9|420.8|425.01|420.91|425.01|420.91|424.9|420.8|11
1633160570000|2021-10-02 07:42:50|425.02|420.92|425.11|421.01|425.13|421.03|425.02|420.92|14
1633160580000|2021-10-02 07:43:00|425.12|421.02|425.14|421.04|425.15|421.05|425.12|421.02|5
1633160590000|2021-10-02 07:43:10|425.15|421.05|425.19|421.09|425.2|421.1|425.15|421.05|6
1633160600000|2021-10-02 07:43:20|425.23|421.13|425.36|421.26|425.36|421.26|425.23|421.13|11
1633160610000|2021-10-02 07:43:30|425.39|421.29|425.39|421.29|425.39|421.29|425.39|421.29|1
1633160620000|2021-10-02 07:43:40|425.37|421.27|425.27|421.17|425.39|421.29|425.26|421.16|13
1633160630000|2021-10-02 07:43:50|425.19|421.09|425.2|421.1|425.21|421.11|425.19|421.09|5
1633160640000|2021-10-02 07:44:00|425.19|421.09|425.52|421.42|425.52|421.42|425.18|421.08|14
1633160650000|2021-10-02 07:44:10|425.51|421.41|425.66|421.56|425.67|421.57|425.5|421.4|15
1633160660000|2021-10-02 07:44:20|425.68|421.58|425.78|421.68|425.85|421.75|425.68|421.58|16
1633160670000|2021-10-02 07:44:30|425.8|421.7|425.73|421.63|425.8|421.7|425.73|421.63|10
1633160680000|2021-10-02 07:44:40|425.71|421.61|425.76|421.66|425.76|421.66|425.71|421.61|4
1633160690000|2021-10-02 07:44:50|425.75|421.65|425.7|421.6|425.75|421.65|425.7|421.6|2
1633160700000|2021-10-02 07:45:00|425.72|421.62|425.67|421.57|425.72|421.62|425.67|421.57|6
1633160710000|2021-10-02 07:45:10|425.65|421.55|425.63|421.53|425.66|421.56|425.63|421.53|4
1633160720000|2021-10-02 07:45:20|425.66|421.56|425.82|421.72|425.83|421.73|425.66|421.56|15
1633160730000|2021-10-02 07:45:30|425.89|421.79|425.93|421.83|425.93|421.83|425.86|421.76|8
1633160740000|2021-10-02 07:45:40|425.96|421.86|425.96|421.86|425.96|421.86|425.96|421.86|1
1633160750000|2021-10-02 07:45:50|425.99|421.89|426.12|422.02|426.12|422.02|425.99|421.89|17
1633160760000|2021-10-02 07:46:00|426.13|422.03|426.07|421.97|426.13|422.03|426.05|421.95|6
1633160770000|2021-10-02 07:46:10|426.08|421.98|426.09|421.99|426.1|422|426.08|421.98|5
1633160780000|2021-10-02 07:46:20|426.08|421.98|426.04|421.94|426.08|421.98|426.04|421.94|3
1633160790000|2021-10-02 07:46:30|426.07|421.97|426.02|421.92|426.07|421.97|426.02|421.92|6
1633160800000|2021-10-02 07:46:40|426.03|421.93|425.94|421.84|426.05|421.95|425.94|421.84|15
1633160810000|2021-10-02 07:46:50|425.96|421.86|425.91|421.81|425.99|421.89|425.91|421.81|13
1633160820000|2021-10-02 07:47:00|425.9|421.8|425.91|421.81|425.91|421.81|425.84|421.74|9
1633160830000|2021-10-02 07:47:10|425.9|421.8|425.95|421.85|425.96|421.86|425.89|421.79|12
1633160840000|2021-10-02 07:47:20|425.96|421.86|426.04|421.94|426.04|421.94|425.95|421.85|6
1633160850000|2021-10-02 07:47:30|426|421.9|426.04|421.94|426.04|421.94|426|421.9|3
1633160860000|2021-10-02 07:47:40|426.05|421.95|426.05|421.95|426.06|421.96|426.05|421.95|3
1633160870000|2021-10-02 07:47:50|426.06|421.96|426.08|421.98|426.1|422|426.04|421.94|8
1633160880000|2021-10-02 07:48:00|426.09|421.99|426.11|422.01|426.12|422.02|426.08|421.98|6
1633160890000|2021-10-02 07:48:10|426.09|421.99|426.11|422.01|426.11|422.01|426.09|421.99|2
1633160900000|2021-10-02 07:48:20|426.12|422.02|426.1|422|426.12|422.02|426.09|421.99|7
1633160910000|2021-10-02 07:48:30|426.09|421.99|426.13|422.03|426.15|422.05|426.09|421.99|13
1633160920000|2021-10-02 07:48:40|426.16|422.06|426.14|422.04|426.27|422.17|426.14|422.04|18
1633160930000|2021-10-02 07:48:50|426.08|421.98|426.05|421.95|426.09|421.99|426.02|421.92|11
1633160940000|2021-10-02 07:49:00|426.04|421.94|426.06|421.96|426.06|421.96|426.04|421.94|6
1633160950000|2021-10-02 07:49:10|426.07|421.97|426.17|422.07|426.17|422.07|426.07|421.97|7
1633160960000|2021-10-02 07:49:20|426.16|422.06|426.15|422.05|426.17|422.07|426.14|422.04|7
1633160970000|2021-10-02 07:49:30|426.16|422.06|426.4|422.3|426.4|422.3|426.16|422.06|12
1633160980000|2021-10-02 07:49:40|426.42|422.32|426.57|422.47|426.57|422.47|426.41|422.31|9
1633160990000|2021-10-02 07:49:50|426.56|422.46|426.56|422.46|426.59|422.49|426.54|422.44|12
1633161000000|2021-10-02 07:50:00|426.54|422.44|426.46|422.36|426.54|422.44|426.44|422.34|8
1633161010000|2021-10-02 07:50:10|426.41|422.31|426.34|422.24|426.43|422.33|426.31|422.21|13
1633161020000|2021-10-02 07:50:20|426.36|422.26|426.45|422.35|426.45|422.35|426.36|422.26|12
1633161030000|2021-10-02 07:50:30|426.46|422.36|426.34|422.24|426.5|422.4|426.34|422.24|18
1633161040000|2021-10-02 07:50:40|426.35|422.25|426.21|422.11|426.35|422.25|426.21|422.11|11
1633161050000|2021-10-02 07:50:50|426.2|422.1|426.14|422.04|426.2|422.1|426.13|422.03|13
1633161060000|2021-10-02 07:51:00|426.15|422.05|426.08|421.98|426.15|422.05|426.08|421.98|9
1633161070000|2021-10-02 07:51:10|426.09|421.99|426.06|421.96|426.09|421.99|426.06|421.96|3
1633161080000|2021-10-02 07:51:20|426.08|421.98|426.27|422.17|426.27|422.17|426.08|421.98|9
1633161090000|2021-10-02 07:51:30|426.26|422.16|426.25|422.15|426.26|422.16|426.24|422.14|8
1633161100000|2021-10-02 07:51:40|426.26|422.16|426.31|422.21|426.33|422.23|426.25|422.15|11
1633161110000|2021-10-02 07:51:50|426.32|422.22|426.27|422.17|426.32|422.22|426.27|422.17|7
1633161120000|2021-10-02 07:52:00|426.26|422.16|426.25|422.15|426.26|422.16|426.23|422.13|5
1633161130000|2021-10-02 07:52:10|426.27|422.17|426.29|422.19|426.3|422.2|426.27|422.17|9
1633161140000|2021-10-02 07:52:20|426.3|422.2|426.31|422.21|426.32|422.22|426.29|422.19|11
1633161150000|2021-10-02 07:52:30|426.32|422.22|426.28|422.18|426.32|422.22|426.26|422.16|10
1633161160000|2021-10-02 07:52:40|426.26|422.16|426.19|422.09|426.26|422.16|426.19|422.09|12
1633161170000|2021-10-02 07:52:50|426.2|422.1|426.19|422.09|426.2|422.1|426.19|422.09|4
1633161180000|2021-10-02 07:53:00|426.2|422.1|426.33|422.23|426.38|422.28|426.2|422.1|11
1633161190000|2021-10-02 07:53:10|426.35|422.25|426.32|422.22|426.37|422.27|426.32|422.22|13
1633161200000|2021-10-02 07:53:20|426.33|422.23|426.33|422.23|426.34|422.24|426.31|422.21|13
1633161210000|2021-10-02 07:53:30|426.34|422.24|426.34|422.24|426.35|422.25|426.33|422.23|9
1633161220000|2021-10-02 07:53:40|426.3|422.2|426.33|422.23|426.34|422.24|426.28|422.18|9
1633161230000|2021-10-02 07:53:50|426.34|422.24|426.63|422.53|426.63|422.53|426.34|422.24|10
1633161240000|2021-10-02 07:54:00|426.55|422.45|426.43|422.33|426.58|422.48|426.43|422.33|17
1633161250000|2021-10-02 07:54:10|426.44|422.34|426.45|422.35|426.46|422.36|426.4|422.3|9
1633161260000|2021-10-02 07:54:20|426.44|422.34|426.8|422.7|426.81|422.71|426.44|422.34|14
1633161270000|2021-10-02 07:54:30|426.83|422.73|426.81|422.71|426.83|422.73|426.81|422.71|7
1633161290000|2021-10-02 07:54:50|426.83|422.73|426.8|422.7|426.86|422.76|426.8|422.7|10
1633161300000|2021-10-02 07:55:00|426.81|422.71|426.66|422.56|426.81|422.71|426.63|422.53|13
1633161310000|2021-10-02 07:55:10|426.64|422.54|426.66|422.56|426.66|422.56|426.63|422.53|4
1633161320000|2021-10-02 07:55:20|426.64|422.54|426.66|422.56|426.67|422.57|426.64|422.54|4
1633161330000|2021-10-02 07:55:30|426.67|422.57|426.51|422.41|426.67|422.57|426.51|422.41|16
1633161340000|2021-10-02 07:55:40|426.5|422.4|426.31|422.21|426.5|422.4|426.31|422.21|11
1633161350000|2021-10-02 07:55:50|426.3|422.2|426.25|422.15|426.3|422.2|426.23|422.13|9
1633161360000|2021-10-02 07:56:00|426.26|422.16|426.26|422.16|426.28|422.18|426.24|422.14|11
1633161370000|2021-10-02 07:56:10|426.25|422.15|426.18|422.08|426.25|422.15|426.15|422.05|11
1633161380000|2021-10-02 07:56:20|426.19|422.09|426.05|421.95|426.2|422.1|426.05|421.95|15
1633161390000|2021-10-02 07:56:30|426.02|421.92|425.85|421.75|426.04|421.94|425.85|421.75|15
1633161400000|2021-10-02 07:56:40|425.86|421.76|425.84|421.74|425.87|421.77|425.84|421.74|6
1633161410000|2021-10-02 07:56:50|425.81|421.71|425.76|421.66|425.81|421.71|425.73|421.63|16
1633161420000|2021-10-02 07:57:00|425.77|421.67|425.71|421.61|425.77|421.67|425.71|421.61|11
1633161430000|2021-10-02 07:57:10|425.7|421.6|425.61|421.51|425.71|421.61|425.61|421.51|7
1633161440000|2021-10-02 07:57:20|425.6|421.5|425.52|421.42|425.6|421.5|425.52|421.42|11
1633161450000|2021-10-02 07:57:30|425.53|421.43|425.5|421.4|425.53|421.43|425.5|421.4|6
1633161460000|2021-10-02 07:57:40|425.51|421.41|425.54|421.44|425.55|421.45|425.5|421.4|10
1633161470000|2021-10-02 07:57:50|425.52|421.42|425.85|421.75|425.86|421.76|425.52|421.42|9
1633161480000|2021-10-02 07:58:00|425.86|421.76|425.83|421.73|425.92|421.82|425.81|421.71|12
1633161490000|2021-10-02 07:58:10|425.84|421.74|426|421.9|426.03|421.93|425.84|421.74|10
1633161500000|2021-10-02 07:58:20|426.01|421.91|425.91|421.81|426.01|421.91|425.91|421.81|8
1633161510000|2021-10-02 07:58:30|425.9|421.8|425.8|421.7|425.9|421.8|425.8|421.7|8
1633161520000|2021-10-02 07:58:40|425.79|421.69|425.8|421.7|425.82|421.72|425.78|421.68|8
1633161530000|2021-10-02 07:58:50|425.79|421.69|425.79|421.69|425.81|421.71|425.79|421.69|8
1633161540000|2021-10-02 07:59:00|425.8|421.7|425.83|421.73|425.84|421.74|425.78|421.68|11
1633161550000|2021-10-02 07:59:10|425.84|421.74|425.64|421.54|425.84|421.74|425.64|421.54|13
1633161560000|2021-10-02 07:59:20|425.63|421.53|425.5|421.4|425.65|421.55|425.5|421.4|8
1633161570000|2021-10-02 07:59:30|425.49|421.39|425.39|421.29|425.49|421.39|425.38|421.28|12
1633161580000|2021-10-02 07:59:40|425.38|421.28|425.31|421.21|425.39|421.29|425.28|421.18|12
1633161590000|2021-10-02 07:59:50|425.35|421.25|425.26|421.16|425.35|421.25|425.25|421.15|7
1633161600000|2021-10-02 08:00:00|425.25|421.15|425.17|421.07|425.26|421.16|425.17|421.07|10
1633161610000|2021-10-02 08:00:10|425.14|421.04|425.1|421|425.14|421.04|425.09|420.99|15
1633161620000|2021-10-02 08:00:20|425.09|420.99|425.04|420.94|425.09|420.99|425.03|420.93|7
1633161630000|2021-10-02 08:00:30|425.02|420.92|425.03|420.93|425.03|420.93|425.02|420.92|2
1633161640000|2021-10-02 08:00:40|425.02|420.92|425.07|420.97|425.07|420.97|425|420.9|7
1633161650000|2021-10-02 08:00:50|425.06|420.96|425.02|420.92|425.07|420.97|425.02|420.92|8
1633161660000|2021-10-02 08:01:00|425.01|420.91|425.12|421.02|425.23|421.13|425|420.9|18
1633161670000|2021-10-02 08:01:10|425.11|421.01|425.19|421.09|425.21|421.11|425.08|420.98|11
1633161680000|2021-10-02 08:01:20|425.11|421.01|425.13|421.03|425.2|421.1|425.1|421|8
1633161690000|2021-10-02 08:01:30|425.12|421.02|425.29|421.19|425.3|421.2|425.12|421.02|15
1633161700000|2021-10-02 08:01:40|425.3|421.2|425.56|421.46|425.58|421.48|425.3|421.2|16
1633161710000|2021-10-02 08:01:50|425.58|421.48|425.52|421.42|425.59|421.49|425.48|421.38|20
1633161720000|2021-10-02 08:02:00|425.5|421.4|425.33|421.23|425.52|421.42|425.33|421.23|27
1633161730000|2021-10-02 08:02:10|425.34|421.24|425.33|421.23|425.35|421.25|425.32|421.22|8
1633161740000|2021-10-02 08:02:20|425.29|421.19|425.1|421|425.29|421.19|425.09|420.99|15
1633161750000|2021-10-02 08:02:30|425.09|420.99|425.1|421|425.1|421|425.09|420.99|2
1633161760000|2021-10-02 08:02:40|425.09|420.99|425.09|420.99|425.1|421|425.08|420.98|5
1633161770000|2021-10-02 08:02:50|425.1|421|425.2|421.1|425.27|421.17|425.09|420.99|12
1633161780000|2021-10-02 08:03:00|425.19|421.09|425.2|421.1|425.25|421.15|425.19|421.09|12
1633161790000|2021-10-02 08:03:10|425.21|421.11|425.1|421|425.24|421.14|425.09|420.99|11
1633161800000|2021-10-02 08:03:20|425.11|421.01|425|420.9|425.11|421.01|425|420.9|13
1633161810000|2021-10-02 08:03:30|424.94|420.84|424.87|420.77|424.94|420.84|424.87|420.77|12
1633161820000|2021-10-02 08:03:40|424.88|420.78|424.86|420.76|424.94|420.84|424.86|420.76|12
1633161830000|2021-10-02 08:03:50|424.87|420.77|424.82|420.72|424.87|420.77|424.82|420.72|5
1633161840000|2021-10-02 08:04:00|424.81|420.71|424.74|420.64|424.86|420.76|424.74|420.64|9
1633161850000|2021-10-02 08:04:10|424.75|420.65|424.84|420.74|424.87|420.77|424.75|420.65|9
1633161860000|2021-10-02 08:04:20|424.85|420.75|424.81|420.71|424.85|420.75|424.81|420.71|11
1633161870000|2021-10-02 08:04:30|424.8|420.7|424.86|420.76|424.86|420.76|424.79|420.69|11
1633161880000|2021-10-02 08:04:40|424.9|420.8|424.92|420.82|425.01|420.91|424.86|420.76|12
1633161890000|2021-10-02 08:04:50|424.91|420.81|424.88|420.78|424.91|420.81|424.88|420.78|8
1633161900000|2021-10-02 08:05:00|424.89|420.79|424.93|420.83|424.93|420.83|424.88|420.78|7
1633161910000|2021-10-02 08:05:10|424.94|420.84|424.9|420.8|424.94|420.84|424.9|420.8|4
1633161930000|2021-10-02 08:05:30|424.91|420.81|424.94|420.84|424.96|420.86|424.9|420.8|10
1633161940000|2021-10-02 08:05:40|424.98|420.88|424.78|420.68|424.98|420.88|424.78|420.68|11
1633161950000|2021-10-02 08:05:50|424.79|420.69|424.67|420.57|424.79|420.69|424.67|420.57|14
1633161960000|2021-10-02 08:06:00|424.68|420.58|424.69|420.59|424.69|420.59|424.66|420.56|11
1633161970000|2021-10-02 08:06:10|424.7|420.6|424.71|420.61|424.72|420.62|424.7|420.6|5
1633161980000|2021-10-02 08:06:20|424.69|420.59|424.7|420.6|424.72|420.62|424.69|420.59|6
1633161990000|2021-10-02 08:06:30|424.69|420.59|424.46|420.36|424.69|420.59|424.46|420.36|10
1633162000000|2021-10-02 08:06:40|424.45|420.35|424.46|420.36|424.46|420.36|424.45|420.35|6
1633162010000|2021-10-02 08:06:50|424.45|420.35|424.74|420.64|424.75|420.65|424.43|420.33|20
1633162020000|2021-10-02 08:07:00|424.76|420.66|424.79|420.69|424.82|420.72|424.76|420.66|13
1633162030000|2021-10-02 08:07:10|424.8|420.7|424.87|420.77|424.88|420.78|424.79|420.69|7
1633162040000|2021-10-02 08:07:20|424.86|420.76|424.88|420.78|424.89|420.79|424.85|420.75|12
1633162050000|2021-10-02 08:07:30|424.87|420.77|424.88|420.78|424.89|420.79|424.87|420.77|3
1633162060000|2021-10-02 08:07:40|424.92|420.82|424.96|420.86|424.98|420.88|424.91|420.81|6
1633162070000|2021-10-02 08:07:50|424.95|420.85|425.06|420.96|425.09|420.99|424.95|420.85|11
1633162080000|2021-10-02 08:08:00|425.1|421|424.99|420.89|425.1|421|424.99|420.89|8
1633162090000|2021-10-02 08:08:10|425|420.9|425.03|420.93|425.04|420.94|424.99|420.89|5
1633162100000|2021-10-02 08:08:20|425.08|420.98|425.21|421.11|425.23|421.13|425.08|420.98|13
1633162110000|2021-10-02 08:08:30|425.2|421.1|425.34|421.24|425.34|421.24|425.2|421.1|5
1633162120000|2021-10-02 08:08:40|425.35|421.25|425.34|421.24|425.36|421.26|425.34|421.24|8
1633162130000|2021-10-02 08:08:50|425.35|421.25|425.19|421.09|425.39|421.29|425.19|421.09|14
1633162140000|2021-10-02 08:09:00|425.2|421.1|425.2|421.1|425.22|421.12|425.15|421.05|9
1633162150000|2021-10-02 08:09:10|425.17|421.07|425.01|420.91|425.17|421.07|425.01|420.91|7
1633162160000|2021-10-02 08:09:20|424.97|420.87|425|420.9|425|420.9|424.97|420.87|9
1633162170000|2021-10-02 08:09:30|424.99|420.89|424.98|420.88|425|420.9|424.94|420.84|8
1633162180000|2021-10-02 08:09:40|424.99|420.89|424.88|420.78|424.99|420.89|424.88|420.78|6
1633162190000|2021-10-02 08:09:50|424.89|420.79|424.56|420.46|424.89|420.79|424.56|420.46|13
1633162200000|2021-10-02 08:10:00|424.57|420.47|424.58|420.48|424.62|420.52|424.57|420.47|12
1633162210000|2021-10-02 08:10:10|424.57|420.47|424.79|420.69|424.79|420.69|424.57|420.47|14
1633162220000|2021-10-02 08:10:20|424.78|420.68|424.78|420.68|424.8|420.7|424.77|420.67|5
1633162230000|2021-10-02 08:10:30|424.77|420.67|424.88|420.78|424.88|420.78|424.77|420.67|9
1633162240000|2021-10-02 08:10:40|424.94|420.84|424.98|420.88|425.11|421.01|424.91|420.81|25
1633162250000|2021-10-02 08:10:50|424.91|420.81|424.8|420.7|424.91|420.81|424.79|420.69|12
1633162260000|2021-10-02 08:11:00|424.79|420.69|424.84|420.74|424.84|420.74|424.79|420.69|5
1633162270000|2021-10-02 08:11:10|424.85|420.75|424.95|420.85|424.97|420.87|424.85|420.75|12
1633162280000|2021-10-02 08:11:20|424.93|420.83|425.19|421.09|425.19|421.09|424.93|420.83|14
1633162290000|2021-10-02 08:11:30|425.18|421.08|425.29|421.19|425.29|421.19|425.18|421.08|12
1633162300000|2021-10-02 08:11:40|425.28|421.18|425.28|421.18|425.3|421.2|425.28|421.18|6
1633162310000|2021-10-02 08:11:50|425.29|421.19|425.29|421.19|425.29|421.19|425.29|421.19|1
1633162320000|2021-10-02 08:12:00|425.28|421.18|425.45|421.35|425.45|421.35|425.28|421.18|11
1633162330000|2021-10-02 08:12:10|425.44|421.34|425.44|421.34|425.46|421.36|425.44|421.34|8
1633162340000|2021-10-02 08:12:20|425.46|421.36|425.36|421.26|425.46|421.36|425.36|421.26|14
1633162350000|2021-10-02 08:12:30|425.33|421.23|425.33|421.23|425.34|421.24|425.33|421.23|7
1633162360000|2021-10-02 08:12:40|425.35|421.25|425.35|421.25|425.35|421.25|425.34|421.24|5
1633162370000|2021-10-02 08:12:50|425.34|421.24|425.38|421.28|425.38|421.28|425.34|421.24|2
1633162380000|2021-10-02 08:13:00|425.39|421.29|425.37|421.27|425.53|421.43|425.37|421.27|18
1633162390000|2021-10-02 08:13:10|425.4|421.3|425.36|421.26|425.4|421.3|425.36|421.26|5
1633162400000|2021-10-02 08:13:20|425.35|421.25|425.26|421.16|425.36|421.26|425.25|421.15|14
1633162410000|2021-10-02 08:13:30|425.25|421.15|425.43|421.33|425.44|421.34|425.25|421.15|11
1633162420000|2021-10-02 08:13:40|425.44|421.34|425.44|421.34|425.44|421.34|425.43|421.33|3
1633162430000|2021-10-02 08:13:50|425.43|421.33|425.38|421.28|425.44|421.34|425.38|421.28|5
1633162440000|2021-10-02 08:14:00|425.37|421.27|425.41|421.31|425.41|421.31|425.34|421.24|13
1633162450000|2021-10-02 08:14:10|425.4|421.3|425.39|421.29|425.41|421.31|425.39|421.29|7
1633162460000|2021-10-02 08:14:20|425.38|421.28|425.39|421.29|425.39|421.29|425.37|421.27|6
1633162470000|2021-10-02 08:14:30|425.38|421.28|425.47|421.37|425.47|421.37|425.38|421.28|9
1633162480000|2021-10-02 08:14:40|425.52|421.42|425.53|421.43|425.59|421.49|425.48|421.38|15
1633162490000|2021-10-02 08:14:50|425.54|421.44|425.53|421.43|425.54|421.44|425.53|421.43|2
1633162500000|2021-10-02 08:15:00|425.51|421.41|425.5|421.4|425.51|421.41|425.49|421.39|4
1633162510000|2021-10-02 08:15:10|425.49|421.39|425.48|421.38|425.49|421.39|425.48|421.38|2
1633162520000|2021-10-02 08:15:20|425.5|421.4|425.55|421.45|425.56|421.46|425.48|421.38|10
1633162530000|2021-10-02 08:15:30|425.57|421.47|425.57|421.47|425.58|421.48|425.56|421.46|7
1633162540000|2021-10-02 08:15:40|425.56|421.46|425.58|421.48|425.58|421.48|425.56|421.46|2
1633162550000|2021-10-02 08:15:50|425.59|421.49|425.58|421.48|425.64|421.54|425.58|421.48|6
1633162560000|2021-10-02 08:16:00|425.59|421.49|425.67|421.57|425.68|421.58|425.52|421.42|11
1633162570000|2021-10-02 08:16:10|425.68|421.58|425.7|421.6|425.7|421.6|425.67|421.57|8
1633162580000|2021-10-02 08:16:20|425.73|421.63|425.73|421.63|425.76|421.66|425.73|421.63|6
1633162590000|2021-10-02 08:16:30|425.76|421.66|425.77|421.67|425.77|421.67|425.76|421.66|4
1633162600000|2021-10-02 08:16:40|425.78|421.68|425.85|421.75|425.85|421.75|425.78|421.68|6
1633162620000|2021-10-02 08:17:00|425.86|421.76|425.86|421.76|425.86|421.76|425.85|421.75|5
1633162630000|2021-10-02 08:17:10|425.85|421.75|425.85|421.75|425.86|421.76|425.85|421.75|3
1633162640000|2021-10-02 08:17:20|425.86|421.76|425.85|421.75|425.86|421.76|425.85|421.75|4
1633162650000|2021-10-02 08:17:30|425.84|421.74|425.74|421.64|425.86|421.76|425.72|421.62|11
1633162660000|2021-10-02 08:17:40|425.73|421.63|425.65|421.55|425.73|421.63|425.65|421.55|13
1633162670000|2021-10-02 08:17:50|425.64|421.54|425.67|421.57|425.7|421.6|425.64|421.54|7
1633162680000|2021-10-02 08:18:00|425.68|421.58|425.67|421.57|425.68|421.58|425.67|421.57|2
1633162690000|2021-10-02 08:18:10|425.64|421.54|425.68|421.58|425.68|421.58|425.64|421.54|3
1633162700000|2021-10-02 08:18:20|425.67|421.57|425.56|421.46|425.67|421.57|425.55|421.45|7
1633162710000|2021-10-02 08:18:30|425.5|421.4|425.28|421.18|425.5|421.4|425.26|421.16|17
1633162720000|2021-10-02 08:18:40|425.26|421.16|425.17|421.07|425.28|421.18|425.17|421.07|14
1633162730000|2021-10-02 08:18:50|425.18|421.08|425.12|421.02|425.22|421.12|425.12|421.02|10
1633162740000|2021-10-02 08:19:00|425.11|421.01|425.1|421|425.12|421.02|425.09|420.99|7
1633162750000|2021-10-02 08:19:10|425.11|421.01|424.98|420.88|425.12|421.02|424.98|420.88|13
1633162760000|2021-10-02 08:19:20|424.95|420.85|424.96|420.86|424.99|420.89|424.9|420.8|14
1633162770000|2021-10-02 08:19:30|424.95|420.85|424.79|420.69|424.95|420.85|424.79|420.69|16
1633162780000|2021-10-02 08:19:40|424.78|420.68|424.51|420.41|424.78|420.68|424.46|420.36|18
1633162790000|2021-10-02 08:19:50|424.49|420.39|424.54|420.44|424.61|420.51|424.49|420.39|20
1633162800000|2021-10-02 08:20:00|424.53|420.43|424.6|420.5|424.6|420.5|424.51|420.41|10
1633162810000|2021-10-02 08:20:10|424.62|420.52|424.44|420.34|424.64|420.54|424.44|420.34|23
1633162820000|2021-10-02 08:20:20|424.42|420.32|424.21|420.11|424.42|420.32|424.17|420.07|28
1633162830000|2021-10-02 08:20:30|424.2|420.1|424.02|419.92|424.2|420.1|423.98|419.88|20
1633162840000|2021-10-02 08:20:40|424.01|419.91|423.96|419.86|424.03|419.93|423.96|419.86|13
1633162850000|2021-10-02 08:20:50|423.97|419.87|424.11|420.01|424.11|420.01|423.96|419.86|10
1633162860000|2021-10-02 08:21:00|424.1|420|424.1|420|424.12|420.02|424.07|419.97|17
1633162870000|2021-10-02 08:21:10|424.11|420.01|424.07|419.97|424.11|420.01|424.04|419.94|12
1633162880000|2021-10-02 08:21:20|424.06|419.96|424.03|419.93|424.06|419.96|424|419.9|6
1633162890000|2021-10-02 08:21:30|424.02|419.92|424.04|419.94|424.04|419.94|423.98|419.88|5
1633162900000|2021-10-02 08:21:40|424.03|419.93|424.06|419.96|424.06|419.96|424.02|419.92|5
1633162910000|2021-10-02 08:21:50|424.04|419.94|424.06|419.96|424.07|419.97|424.04|419.94|4
1633162920000|2021-10-02 08:22:00|424.07|419.97|423.88|419.78|424.07|419.97|423.88|419.78|9
1633162930000|2021-10-02 08:22:10|423.81|419.71|423.68|419.58|423.81|419.71|423.57|419.47|20
1633162940000|2021-10-02 08:22:20|423.64|419.54|423.64|419.54|423.65|419.55|423.63|419.53|9
1633162950000|2021-10-02 08:22:30|423.62|419.52|423.49|419.39|423.62|419.52|423.49|419.39|12
1633162960000|2021-10-02 08:22:40|423.47|419.37|423.22|419.12|423.47|419.37|423.22|419.12|21
1633162970000|2021-10-02 08:22:50|423.14|419.04|423.02|418.92|423.14|419.04|422.83|418.73|26
1633162980000|2021-10-02 08:23:00|423.03|418.93|423.25|419.15|423.25|419.15|423.03|418.93|17
1633162990000|2021-10-02 08:23:10|423.23|419.13|423.35|419.25|423.35|419.25|423.23|419.13|13
1633163000000|2021-10-02 08:23:20|423.36|419.26|423.35|419.25|423.38|419.28|423.35|419.25|5
1633163010000|2021-10-02 08:23:30|423.36|419.26|423.35|419.25|423.37|419.27|423.34|419.24|10
1633163020000|2021-10-02 08:23:40|423.34|419.24|423.18|419.08|423.35|419.25|423.18|419.08|13
1633163030000|2021-10-02 08:23:50|423.19|419.09|423.03|418.93|423.2|419.1|422.94|418.84|17
1633163040000|2021-10-02 08:24:00|423.04|418.94|422.94|418.84|423.04|418.94|422.94|418.84|13
1633163050000|2021-10-02 08:24:10|422.93|418.83|422.82|418.72|422.93|418.83|422.79|418.69|19
1633163060000|2021-10-02 08:24:20|422.81|418.71|422.85|418.75|422.85|418.75|422.81|418.71|5
1633163070000|2021-10-02 08:24:30|422.84|418.74|422.84|418.74|422.84|418.74|422.82|418.72|7
1633163080000|2021-10-02 08:24:40|422.83|418.73|422.15|418.05|422.84|418.74|422.06|417.96|29
1633163090000|2021-10-02 08:24:50|422.13|418.03|422|417.9|422.13|418.03|421.57|417.47|29
1633163100000|2021-10-02 08:25:00|421.99|417.89|422.53|418.43|422.53|418.43|421.95|417.85|25
1633163110000|2021-10-02 08:25:10|422.67|418.57|422.81|418.71|422.81|418.71|422.67|418.57|23
1633163120000|2021-10-02 08:25:20|422.82|418.72|422.37|418.27|422.83|418.73|422.22|418.12|29
1633163130000|2021-10-02 08:25:30|422.38|418.28|422.24|418.14|422.38|418.28|422.23|418.13|8
1633163140000|2021-10-02 08:25:40|422.2|418.1|422.17|418.07|422.23|418.13|422.17|418.07|12
1633163150000|2021-10-02 08:25:50|422.25|418.15|422.46|418.36|422.48|418.38|422.25|418.15|15
1633163160000|2021-10-02 08:26:00|422.5|418.4|422.78|418.68|422.79|418.69|422.5|418.4|18
1633163170000|2021-10-02 08:26:10|422.77|418.67|422.6|418.5|422.87|418.77|422.6|418.5|18
1633163180000|2021-10-02 08:26:20|422.59|418.49|422.58|418.48|422.6|418.5|422.53|418.43|17
1633163190000|2021-10-02 08:26:30|422.64|418.54|422.79|418.69|422.8|418.7|422.62|418.52|20
1633163200000|2021-10-02 08:26:40|422.81|418.71|422.87|418.77|422.89|418.79|422.76|418.66|15
1633163210000|2021-10-02 08:26:50|422.86|418.76|422.92|418.82|422.93|418.83|422.86|418.76|4
1633163220000|2021-10-02 08:27:00|422.95|418.85|423.2|419.1|423.22|419.12|422.95|418.85|21
1633163230000|2021-10-02 08:27:10|423.18|419.08|423.24|419.14|423.26|419.16|423.16|419.06|17
1633163240000|2021-10-02 08:27:20|423.22|419.12|423.21|419.11|423.25|419.15|423.16|419.06|8
1633163250000|2021-10-02 08:27:30|423.24|419.14|423.17|419.07|423.24|419.14|423.15|419.05|10
1633163260000|2021-10-02 08:27:40|423.15|419.05|423.25|419.15|423.26|419.16|423.14|419.04|15
1633163270000|2021-10-02 08:27:50|423.33|419.23|423.11|419.01|423.34|419.24|423.11|419.01|17
1633163280000|2021-10-02 08:28:00|423.05|418.95|423.04|418.94|423.05|418.95|423.03|418.93|8
1633163290000|2021-10-02 08:28:10|423.06|418.96|423.23|419.13|423.24|419.14|423.06|418.96|17
1633163300000|2021-10-02 08:28:20|423.22|419.12|422.8|418.7|423.22|419.12|422.8|418.7|21
1633163310000|2021-10-02 08:28:30|422.81|418.71|422.65|418.55|422.81|418.71|422.54|418.44|24
1633163320000|2021-10-02 08:28:40|422.64|418.54|422.84|418.74|422.84|418.74|422.64|418.54|11
1633163330000|2021-10-02 08:28:50|422.83|418.73|422.59|418.49|422.88|418.78|422.57|418.47|17
1633163340000|2021-10-02 08:29:00|422.57|418.47|422.49|418.39|422.57|418.47|422.47|418.37|4
1633163350000|2021-10-02 08:29:10|422.5|418.4|422.57|418.47|422.58|418.48|422.48|418.38|14
1633163360000|2021-10-02 08:29:20|422.58|418.48|422.83|418.73|422.83|418.73|422.57|418.47|15
1633163370000|2021-10-02 08:29:30|422.82|418.72|422.78|418.68|422.84|418.74|422.78|418.68|15
1633163380000|2021-10-02 08:29:40|422.79|418.69|422.77|418.67|422.79|418.69|422.75|418.65|7
1633163390000|2021-10-02 08:29:50|422.78|418.68|422.73|418.63|422.85|418.75|422.73|418.63|17
1633163400000|2021-10-02 08:30:00|422.72|418.62|422.45|418.35|422.72|418.62|422.43|418.33|22
1633163410000|2021-10-02 08:30:10|422.44|418.34|422.1|418|422.44|418.34|422.09|417.99|20
1633163420000|2021-10-02 08:30:20|422.09|417.99|421.71|417.61|422.09|417.99|421.71|417.61|17
1633163430000|2021-10-02 08:30:30|421.7|417.6|421.53|417.43|421.72|417.62|421.51|417.41|22
1633163440000|2021-10-02 08:30:40|421.55|417.45|421.71|417.61|421.71|417.61|421.55|417.45|14
1633163450000|2021-10-02 08:30:50|421.7|417.6|421.69|417.59|421.79|417.69|421.68|417.58|15
1633163460000|2021-10-02 08:31:00|421.66|417.56|421.75|417.65|421.75|417.65|421.66|417.56|13
1633163470000|2021-10-02 08:31:10|421.76|417.66|421.85|417.75|421.85|417.75|421.75|417.65|11
1633163480000|2021-10-02 08:31:20|421.92|417.82|422.13|418.03|422.19|418.09|421.92|417.82|14
1633163490000|2021-10-02 08:31:30|422.08|417.98|421.95|417.85|422.08|417.98|421.94|417.84|14
1633163500000|2021-10-02 08:31:40|421.94|417.84|422.06|417.96|422.13|418.03|421.94|417.84|17
1633163510000|2021-10-02 08:31:50|422.05|417.95|422.09|417.99|422.11|418.01|422.05|417.95|13
1633163520000|2021-10-02 08:32:00|422.08|417.98|422.23|418.13|422.25|418.15|422.08|417.98|12
1633163530000|2021-10-02 08:32:10|422.22|418.12|422.15|418.05|422.22|418.12|422.15|418.05|11
1633163540000|2021-10-02 08:32:20|422.14|418.04|422.09|417.99|422.14|418.04|422.09|417.99|7
1633163550000|2021-10-02 08:32:30|422.1|418|421.95|417.85|422.1|418|421.95|417.85|8
1633163560000|2021-10-02 08:32:40|421.91|417.81|422.02|417.92|422.03|417.93|421.91|417.81|14
1633163570000|2021-10-02 08:32:50|422.03|417.93|422.11|418.01|422.12|418.02|422.03|417.93|19
1633163580000|2021-10-02 08:33:00|422.1|418|421.99|417.89|422.1|418|421.98|417.88|15
1633163590000|2021-10-02 08:33:10|422.02|417.92|422.12|418.02|422.14|418.04|422.02|417.92|11
1633163600000|2021-10-02 08:33:20|422.1|418|422.14|418.04|422.15|418.05|422.1|418|5
1633163610000|2021-10-02 08:33:30|422.13|418.03|422.04|417.94|422.13|418.03|422.04|417.94|6
1633163620000|2021-10-02 08:33:40|422.02|417.92|421.79|417.69|422.02|417.92|421.78|417.68|19
1633163630000|2021-10-02 08:33:50|421.77|417.67|421.91|417.81|421.91|417.81|421.75|417.65|17
1633163640000|2021-10-02 08:34:00|421.9|417.8|421.75|417.65|421.9|417.8|421.74|417.64|13
1633163650000|2021-10-02 08:34:10|421.76|417.66|421.75|417.65|421.77|417.67|421.74|417.64|5
1633163660000|2021-10-02 08:34:20|421.72|417.62|421.75|417.65|421.75|417.65|421.61|417.51|15
1633163670000|2021-10-02 08:34:30|421.74|417.64|421.74|417.64|421.74|417.64|421.72|417.62|4
1633163680000|2021-10-02 08:34:40|421.77|417.67|421.68|417.58|421.77|417.67|421.61|417.51|21
1633163690000|2021-10-02 08:34:50|421.63|417.53|421.69|417.59|421.69|417.59|421.61|417.51|14
1633163700000|2021-10-02 08:35:00|421.67|417.57|421.75|417.65|421.8|417.7|421.64|417.54|10
1633163710000|2021-10-02 08:35:10|421.78|417.68|421.6|417.5|421.78|417.68|421.52|417.42|17
1633163720000|2021-10-02 08:35:20|421.58|417.48|421.65|417.55|421.66|417.56|421.58|417.48|11
1633163730000|2021-10-02 08:35:30|421.66|417.56|421.69|417.59|421.71|417.61|421.64|417.54|7
1633163740000|2021-10-02 08:35:40|421.7|417.6|421.71|417.61|421.71|417.61|421.7|417.6|2
1633163750000|2021-10-02 08:35:50|421.64|417.54|421.64|417.54|421.64|417.54|421.61|417.51|13
1633163760000|2021-10-02 08:36:00|421.69|417.59|421.8|417.7|421.8|417.7|421.69|417.59|8
1633163770000|2021-10-02 08:36:10|421.83|417.73|421.86|417.76|421.86|417.76|421.8|417.7|13
1633163780000|2021-10-02 08:36:20|421.87|417.77|421.87|417.77|421.9|417.8|421.87|417.77|4
1633163790000|2021-10-02 08:36:30|421.85|417.75|421.9|417.8|421.9|417.8|421.84|417.74|6
1633163800000|2021-10-02 08:36:40|421.88|417.78|421.9|417.8|421.9|417.8|421.88|417.78|2
1633163810000|2021-10-02 08:36:50|421.89|417.79|421.9|417.8|421.92|417.82|421.89|417.79|5
1633163820000|2021-10-02 08:37:00|421.92|417.82|421.93|417.83|421.93|417.83|421.91|417.81|7
1633163830000|2021-10-02 08:37:10|421.92|417.82|421.84|417.74|421.93|417.83|421.84|417.74|6
1633163840000|2021-10-02 08:37:20|421.86|417.76|421.85|417.75|421.86|417.76|421.83|417.73|4
1633163850000|2021-10-02 08:37:30|421.84|417.74|421.85|417.75|421.85|417.75|421.84|417.74|2
1633163860000|2021-10-02 08:37:40|421.83|417.73|421.68|417.58|421.83|417.73|421.68|417.58|10
1633163870000|2021-10-02 08:37:50|421.67|417.57|421.66|417.56|421.68|417.58|421.66|417.56|5
1633163880000|2021-10-02 08:38:00|421.65|417.55|421.58|417.48|421.67|417.57|421.58|417.48|16
1633163890000|2021-10-02 08:38:10|421.6|417.5|421.66|417.56|421.66|417.56|421.57|417.47|10
1633163900000|2021-10-02 08:38:20|421.68|417.58|421.78|417.68|421.8|417.7|421.68|417.58|13
1633163910000|2021-10-02 08:38:30|421.77|417.67|421.85|417.75|421.85|417.75|421.77|417.67|6
1633163920000|2021-10-02 08:38:40|421.83|417.73|421.75|417.65|421.83|417.73|421.75|417.65|8
1633163930000|2021-10-02 08:38:50|421.76|417.66|421.78|417.68|421.79|417.69|421.74|417.64|10
1633163940000|2021-10-02 08:39:00|421.79|417.69|421.82|417.72|421.83|417.73|421.78|417.68|7
1633163950000|2021-10-02 08:39:10|421.83|417.73|422.11|418.01|422.11|418.01|421.83|417.73|18
1633163960000|2021-10-02 08:39:20|422.14|418.04|422.24|418.14|422.24|418.14|422.13|418.03|9
1633163970000|2021-10-02 08:39:30|422.25|418.15|422.22|418.12|422.26|418.16|422.22|418.12|8
1633163980000|2021-10-02 08:39:40|422.19|418.09|422.15|418.05|422.19|418.09|422.14|418.04|9
1633163990000|2021-10-02 08:39:50|422.16|418.06|422.08|417.98|422.18|418.08|422.08|417.98|6
1633164000000|2021-10-02 08:40:00|422.07|417.97|422.15|418.05|422.16|418.06|422.07|417.97|5
1633164010000|2021-10-02 08:40:10|422.16|418.06|422.16|418.06|422.16|418.06|422.14|418.04|11
1633164020000|2021-10-02 08:40:20|422.15|418.05|422.44|418.34|422.44|418.34|422.14|418.04|14
1633164030000|2021-10-02 08:40:30|422.45|418.35|422.66|418.56|422.66|418.56|422.45|418.35|17
1633164040000|2021-10-02 08:40:40|422.7|418.6|422.95|418.85|422.95|418.85|422.7|418.6|16
1633164050000|2021-10-02 08:40:50|422.93|418.83|422.84|418.74|422.95|418.85|422.84|418.74|10
1633164060000|2021-10-02 08:41:00|422.76|418.66|422.9|418.8|422.96|418.86|422.76|418.66|16
1633164070000|2021-10-02 08:41:10|422.83|418.73|422.76|418.66|422.83|418.73|422.76|418.66|5
1633164080000|2021-10-02 08:41:20|422.75|418.65|422.75|418.65|422.77|418.67|422.75|418.65|11
1633164090000|2021-10-02 08:41:30|422.74|418.64|422.37|418.27|422.74|418.64|422.37|418.27|18
1633164100000|2021-10-02 08:41:40|422.35|418.25|422.24|418.14|422.38|418.28|422.21|418.11|19
1633164110000|2021-10-02 08:41:50|422.25|418.15|422.32|418.22|422.32|418.22|422.24|418.14|8
1633164120000|2021-10-02 08:42:00|422.33|418.23|422.42|418.32|422.42|418.32|422.33|418.23|14
1633164130000|2021-10-02 08:42:10|422.39|418.29|422.31|418.21|422.4|418.3|422.31|418.21|7
1633164140000|2021-10-02 08:42:20|422.32|418.22|422.39|418.29|422.4|418.3|422.31|418.21|10
1633164150000|2021-10-02 08:42:30|422.4|418.3|422.5|418.4|422.5|418.4|422.37|418.27|12
1633164160000|2021-10-02 08:42:40|422.51|418.41|422.47|418.37|422.52|418.42|422.47|418.37|6
1633164170000|2021-10-02 08:42:50|422.46|418.36|422.52|418.42|422.52|418.42|422.39|418.29|12
1633164180000|2021-10-02 08:43:00|422.54|418.44|422.67|418.57|422.71|418.61|422.54|418.44|12
1633164190000|2021-10-02 08:43:10|422.65|418.55|422.51|418.41|422.65|418.55|422.51|418.41|13
1633164200000|2021-10-02 08:43:20|422.49|418.39|422.74|418.64|422.74|418.64|422.48|418.38|15
1633164210000|2021-10-02 08:43:30|422.75|418.65|422.89|418.79|422.89|418.79|422.75|418.65|11
1633164220000|2021-10-02 08:43:40|422.9|418.8|422.94|418.84|422.94|418.84|422.9|418.8|4
1633164230000|2021-10-02 08:43:50|422.93|418.83|422.85|418.75|422.95|418.85|422.81|418.71|8
1633164240000|2021-10-02 08:44:00|422.86|418.76|422.84|418.74|422.86|418.76|422.84|418.74|7
1633164250000|2021-10-02 08:44:10|422.86|418.76|422.96|418.86|422.96|418.86|422.86|418.76|10
1633164260000|2021-10-02 08:44:20|423|418.9|423.13|419.03|423.13|419.03|423|418.9|10
1633164270000|2021-10-02 08:44:30|423.14|419.04|423.13|419.03|423.17|419.07|423.11|419.01|12
1633164280000|2021-10-02 08:44:40|423.12|419.02|423.1|419|423.13|419.03|423.1|419|7
1633164290000|2021-10-02 08:44:50|423.11|419.01|423.08|418.98|423.13|419.03|423.08|418.98|12
1633164300000|2021-10-02 08:45:00|423.09|418.99|423.2|419.1|423.26|419.16|423.08|418.98|18
1633164310000|2021-10-02 08:45:10|423.22|419.12|423.15|419.05|423.22|419.12|423.13|419.03|15
1633164320000|2021-10-02 08:45:20|423.14|419.04|422.39|418.29|423.17|419.07|422.35|418.25|22
1633164330000|2021-10-02 08:45:30|422.43|418.33|422.61|418.51|422.61|418.51|422.43|418.33|10
1633164340000|2021-10-02 08:45:40|422.59|418.49|422.63|418.53|422.63|418.53|422.57|418.47|7
1633164350000|2021-10-02 08:45:50|422.64|418.54|422.52|418.42|422.68|418.58|422.52|418.42|14
1633164360000|2021-10-02 08:46:00|422.49|418.39|422.42|418.32|422.5|418.4|422.42|418.32|9
1633164370000|2021-10-02 08:46:10|422.41|418.31|422.35|418.25|422.43|418.33|422.35|418.25|13
1633164380000|2021-10-02 08:46:20|422.36|418.26|422.45|418.35|422.45|418.35|422.34|418.24|12
1633164390000|2021-10-02 08:46:30|422.42|418.32|422.62|418.52|422.62|418.52|422.42|418.32|8
1633164400000|2021-10-02 08:46:40|422.63|418.53|422.63|418.53|422.64|418.54|422.63|418.53|3
1633164410000|2021-10-02 08:46:50|422.64|418.54|422.75|418.65|422.75|418.65|422.63|418.53|21
1633164420000|2021-10-02 08:47:00|422.82|418.72|422.63|418.53|422.86|418.76|422.63|418.53|16
1633164430000|2021-10-02 08:47:10|422.62|418.52|422.45|418.35|422.62|418.52|422.45|418.35|11
1633164440000|2021-10-02 08:47:20|422.44|418.34|422.49|418.39|422.5|418.4|422.44|418.34|5
1633164450000|2021-10-02 08:47:30|422.5|418.4|422.46|418.36|422.5|418.4|422.46|418.36|7
1633164460000|2021-10-02 08:47:40|422.51|418.41|422.53|418.43|422.56|418.46|422.49|418.39|12
1633164470000|2021-10-02 08:47:50|422.54|418.44|422.71|418.61|422.71|418.61|422.53|418.43|8
1633164480000|2021-10-02 08:48:00|422.7|418.6|422.84|418.74|422.84|418.74|422.7|418.6|14
1633164490000|2021-10-02 08:48:10|422.85|418.75|422.77|418.67|422.86|418.76|422.77|418.67|4
1633164500000|2021-10-02 08:48:20|422.78|418.68|422.76|418.66|422.78|418.68|422.76|418.66|3
1633164510000|2021-10-02 08:48:30|422.73|418.63|422.62|418.52|422.73|418.63|422.62|418.52|5
1633164520000|2021-10-02 08:48:40|422.61|418.51|422.56|418.46|422.61|418.51|422.56|418.46|7
1633164530000|2021-10-02 08:48:50|422.49|418.39|422.35|418.25|422.49|418.39|422.32|418.22|16
1633164540000|2021-10-02 08:49:00|422.36|418.26|422.46|418.36|422.47|418.37|422.36|418.26|9
1633164550000|2021-10-02 08:49:10|422.47|418.37|422.55|418.45|422.56|418.46|422.47|418.37|8
1633164560000|2021-10-02 08:49:20|422.56|418.46|422.47|418.37|422.6|418.5|422.45|418.35|9
1633164570000|2021-10-02 08:49:30|422.46|418.36|422.39|418.29|422.47|418.37|422.39|418.29|11
1633164580000|2021-10-02 08:49:40|422.37|418.27|422.32|418.22|422.37|418.27|422.3|418.2|7
1633164590000|2021-10-02 08:49:50|422.28|418.18|422.33|418.23|422.34|418.24|422.28|418.18|4
1633164600000|2021-10-02 08:50:00|422.34|418.24|422.38|418.28|422.38|418.28|422.34|418.24|5
1633164610000|2021-10-02 08:50:10|422.37|418.27|422.3|418.2|422.44|418.34|422.3|418.2|9
1633164620000|2021-10-02 08:50:20|422.29|418.19|422.27|418.17|422.29|418.19|422.24|418.14|11
1633164630000|2021-10-02 08:50:30|422.25|418.15|422.27|418.17|422.28|418.18|422.25|418.15|7
1633164640000|2021-10-02 08:50:40|422.26|418.16|421.96|417.86|422.27|418.17|421.96|417.86|13
1633164650000|2021-10-02 08:50:50|421.94|417.84|421.58|417.48|422.01|417.91|421.58|417.48|23
1633164660000|2021-10-02 08:51:00|421.57|417.47|421.48|417.38|421.57|417.47|421.45|417.35|14
1633164670000|2021-10-02 08:51:10|421.58|417.48|421.82|417.72|421.84|417.74|421.58|417.48|14
1633164680000|2021-10-02 08:51:20|421.72|417.62|421.67|417.57|421.74|417.64|421.67|417.57|14
1633164690000|2021-10-02 08:51:30|421.68|417.58|421.52|417.42|421.68|417.58|421.52|417.42|11
1633164700000|2021-10-02 08:51:40|421.49|417.39|421.5|417.4|421.5|417.4|421.49|417.39|2
1633164710000|2021-10-02 08:51:50|421.51|417.41|421.52|417.42|421.52|417.42|421.5|417.4|6
1633164720000|2021-10-02 08:52:00|421.55|417.45|421.69|417.59|421.69|417.59|421.55|417.45|8
1633164730000|2021-10-02 08:52:10|421.66|417.56|421.68|417.58|421.68|417.58|421.66|417.56|3
1633164740000|2021-10-02 08:52:20|421.66|417.56|421.78|417.68|421.79|417.69|421.66|417.56|7
1633164750000|2021-10-02 08:52:30|421.8|417.7|421.82|417.72|421.82|417.72|421.8|417.7|2
1633164760000|2021-10-02 08:52:40|421.83|417.73|421.77|417.67|421.84|417.74|421.77|417.67|9
1633164770000|2021-10-02 08:52:50|421.74|417.64|421.73|417.63|421.74|417.64|421.7|417.6|7
1633164780000|2021-10-02 08:53:00|421.72|417.62|421.82|417.72|421.82|417.72|421.72|417.62|6
1633164790000|2021-10-02 08:53:10|421.81|417.71|421.69|417.59|421.85|417.75|421.57|417.47|24
1633164800000|2021-10-02 08:53:20|421.71|417.61|421.83|417.73|421.83|417.73|421.7|417.6|15
1633164810000|2021-10-02 08:53:30|421.82|417.72|421.81|417.71|421.82|417.72|421.81|417.71|2
1633164820000|2021-10-02 08:53:40|421.82|417.72|421.72|417.62|421.82|417.72|421.72|417.62|8
1633164830000|2021-10-02 08:53:50|421.71|417.61|421.69|417.59|421.71|417.61|421.69|417.59|3
1633164840000|2021-10-02 08:54:00|421.68|417.58|421.47|417.37|421.68|417.58|421.47|417.37|9
1633164850000|2021-10-02 08:54:10|421.49|417.39|421.65|417.55|421.66|417.56|421.49|417.39|13
1633164860000|2021-10-02 08:54:20|421.76|417.66|421.98|417.88|421.98|417.88|421.76|417.66|17
1633164870000|2021-10-02 08:54:30|422.03|417.93|422.21|418.11|422.23|418.13|422.02|417.92|13
1633164880000|2021-10-02 08:54:40|422.23|418.13|422.06|417.96|422.23|418.13|422.06|417.96|10
1633164890000|2021-10-02 08:54:50|422.04|417.94|421.93|417.83|422.04|417.94|421.93|417.83|8
1633164900000|2021-10-02 08:55:00|421.94|417.84|421.95|417.85|421.95|417.85|421.94|417.84|4
1633164910000|2021-10-02 08:55:10|422.02|417.92|422.24|418.14|422.24|418.14|422|417.9|16
1633164920000|2021-10-02 08:55:20|422.23|418.13|422.28|418.18|422.29|418.19|422.21|418.11|11
1633164930000|2021-10-02 08:55:30|422.35|418.25|422.5|418.4|422.51|418.41|422.35|418.25|10
1633164940000|2021-10-02 08:55:40|422.49|418.39|422.47|418.37|422.61|418.51|422.47|418.37|10
1633164950000|2021-10-02 08:55:50|422.45|418.35|422.46|418.36|422.49|418.39|422.41|418.31|8
1633164960000|2021-10-02 08:56:00|422.44|418.34|422.37|418.27|422.44|418.34|422.35|418.25|9
1633164970000|2021-10-02 08:56:10|422.36|418.26|422.71|418.61|422.71|418.61|422.36|418.26|9
1633164980000|2021-10-02 08:56:20|422.75|418.65|423.37|419.27|423.58|419.48|422.75|418.65|26
1633164990000|2021-10-02 08:56:30|423.36|419.26|423.33|419.23|423.36|419.26|423.31|419.21|6
1633165000000|2021-10-02 08:56:40|423.34|419.24|423.25|419.15|423.34|419.24|423.25|419.15|9
1633165010000|2021-10-02 08:56:50|423.26|419.16|423.08|418.98|423.26|419.16|423.08|418.98|13
1633165020000|2021-10-02 08:57:00|423.07|418.97|422.97|418.87|423.12|419.02|422.97|418.87|17
1633165030000|2021-10-02 08:57:10|422.96|418.86|423.06|418.96|423.07|418.97|422.93|418.83|16
1633165040000|2021-10-02 08:57:20|423.09|418.99|423.22|419.12|423.22|419.12|423.09|418.99|12
1633165050000|2021-10-02 08:57:30|423.21|419.11|423.47|419.37|423.47|419.37|423.2|419.1|14
1633165060000|2021-10-02 08:57:40|423.48|419.38|423.63|419.53|423.63|419.53|423.48|419.38|13
1633165070000|2021-10-02 08:57:50|423.64|419.54|423.61|419.51|423.65|419.55|423.61|419.51|7
1633165080000|2021-10-02 08:58:00|423.6|419.5|423.62|419.52|423.62|419.52|423.57|419.47|5
1633165090000|2021-10-02 08:58:10|423.63|419.53|423.64|419.54|423.69|419.59|423.63|419.53|13
1633165100000|2021-10-02 08:58:20|423.63|419.53|423.69|419.59|423.69|419.59|423.62|419.52|14
1633165110000|2021-10-02 08:58:30|423.68|419.58|423.57|419.47|423.7|419.6|423.55|419.45|19
1633165120000|2021-10-02 08:58:40|423.56|419.46|423.66|419.56|423.66|419.56|423.56|419.46|13
1633165130000|2021-10-02 08:58:50|423.7|419.6|423.57|419.47|423.74|419.64|423.56|419.46|13
1633165140000|2021-10-02 08:59:00|423.56|419.46|423.51|419.41|423.57|419.47|423.48|419.38|10
1633165150000|2021-10-02 08:59:10|423.53|419.43|423.5|419.4|423.67|419.57|423.49|419.39|19
1633165160000|2021-10-02 08:59:20|423.51|419.41|423.55|419.45|423.56|419.46|423.46|419.36|17
1633165170000|2021-10-02 08:59:30|423.54|419.44|423.63|419.53|423.64|419.54|423.54|419.44|11
1633165180000|2021-10-02 08:59:40|423.64|419.54|423.81|419.71|423.81|419.71|423.61|419.51|19
1633165190000|2021-10-02 08:59:50|423.83|419.73|423.6|419.5|423.91|419.81|423.58|419.48|26
1633165200000|2021-10-02 09:00:00|423.53|419.43|423.69|419.59|423.69|419.59|423.51|419.41|22
1633165210000|2021-10-02 09:00:10|423.82|419.72|423.87|419.77|423.87|419.77|423.79|419.69|12
1633165220000|2021-10-02 09:00:20|423.9|419.8|423.76|419.66|423.93|419.83|423.76|419.66|12
1633165230000|2021-10-02 09:00:30|423.73|419.63|423.83|419.73|423.83|419.73|423.72|419.62|11
1633165240000|2021-10-02 09:00:40|423.8|419.7|423.58|419.48|423.8|419.7|423.58|419.48|10
1633165250000|2021-10-02 09:00:50|423.57|419.47|423.81|419.71|423.81|419.71|423.5|419.4|19
1633165260000|2021-10-02 09:01:00|423.87|419.77|423.95|419.85|424.02|419.92|423.86|419.76|21
1633165270000|2021-10-02 09:01:10|423.94|419.84|423.9|419.8|423.94|419.84|423.8|419.7|14
1633165280000|2021-10-02 09:01:20|423.91|419.81|424.1|420|424.24|420.14|423.9|419.8|24
1633165290000|2021-10-02 09:01:30|424.11|420.01|424.12|420.02|424.12|420.02|424.03|419.93|18
1633165300000|2021-10-02 09:01:40|424.13|420.03|424.23|420.13|424.23|420.13|424.13|420.03|7
1633165310000|2021-10-02 09:01:50|424.24|420.14|424.31|420.21|424.33|420.23|424.24|420.14|20
1633165320000|2021-10-02 09:02:00|424.3|420.2|424.39|420.29|424.39|420.29|424.26|420.16|13
1633165330000|2021-10-02 09:02:10|424.38|420.28|424.46|420.36|424.48|420.38|424.38|420.28|6
1633165340000|2021-10-02 09:02:20|424.49|420.39|424.51|420.41|424.52|420.42|424.49|420.39|4
1633165350000|2021-10-02 09:02:30|424.49|420.39|424.47|420.37|424.51|420.41|424.47|420.37|5
1633165360000|2021-10-02 09:02:40|424.45|420.35|424.44|420.34|424.45|420.35|424.36|420.26|11
1633165370000|2021-10-02 09:02:50|424.43|420.33|424.54|420.44|424.54|420.44|424.43|420.33|10
1633165380000|2021-10-02 09:03:00|424.57|420.47|424.78|420.68|424.8|420.7|424.57|420.47|17
1633165390000|2021-10-02 09:03:10|424.79|420.69|424.87|420.77|424.88|420.78|424.77|420.67|11
1633165400000|2021-10-02 09:03:20|424.84|420.74|424.84|420.74|424.85|420.75|424.84|420.74|3
1633165410000|2021-10-02 09:03:30|424.85|420.75|424.85|420.75|424.85|420.75|424.83|420.73|4
1633165420000|2021-10-02 09:03:40|424.89|420.79|424.85|420.75|424.9|420.8|424.85|420.75|7
1633165430000|2021-10-02 09:03:50|424.84|420.74|424.62|420.52|424.84|420.74|424.61|420.51|17
1633165440000|2021-10-02 09:04:00|424.59|420.49|424.69|420.59|424.7|420.6|424.59|420.49|10
1633165450000|2021-10-02 09:04:10|424.7|420.6|424.7|420.6|424.7|420.6|424.7|420.6|1
1633165460000|2021-10-02 09:04:20|424.67|420.57|424.69|420.59|424.7|420.6|424.67|420.57|9
1633165470000|2021-10-02 09:04:30|424.68|420.58|424.64|420.54|424.69|420.59|424.64|420.54|6
1633165480000|2021-10-02 09:04:40|424.62|420.52|424.55|420.45|424.62|420.52|424.48|420.38|19
1633165490000|2021-10-02 09:04:50|424.53|420.43|424.51|420.41|424.54|420.44|424.51|420.41|14
1633165500000|2021-10-02 09:05:00|424.52|420.42|424.53|420.43|424.54|420.44|424.52|420.42|4
1633165510000|2021-10-02 09:05:10|424.52|420.42|424.48|420.38|424.52|420.42|424.48|420.38|6
1633165520000|2021-10-02 09:05:20|424.5|420.4|424.48|420.38|424.51|420.41|424.48|420.38|4
1633165530000|2021-10-02 09:05:30|424.49|420.39|424.49|420.39|424.49|420.39|424.49|420.39|1
1633165550000|2021-10-02 09:05:50|424.52|420.42|424.67|420.57|424.67|420.57|424.52|420.42|8
1633165560000|2021-10-02 09:06:00|424.66|420.56|424.79|420.69|424.81|420.71|424.66|420.56|10
1633165570000|2021-10-02 09:06:10|424.81|420.71|424.87|420.77|424.87|420.77|424.81|420.71|10
1633165580000|2021-10-02 09:06:20|424.88|420.78|425.14|421.04|425.14|421.04|424.88|420.78|12
1633165590000|2021-10-02 09:06:30|425.15|421.05|425.35|421.25|425.36|421.26|425.14|421.04|11
1633165600000|2021-10-02 09:06:40|425.39|421.29|425.31|421.21|425.39|421.29|425.27|421.17|13
1633165610000|2021-10-02 09:06:50|425.34|421.24|425.46|421.36|425.51|421.41|425.34|421.24|12
1633165620000|2021-10-02 09:07:00|425.45|421.35|425.43|421.33|425.45|421.35|425.36|421.26|9
1633165630000|2021-10-02 09:07:10|425.4|421.3|425.18|421.08|425.4|421.3|425.18|421.08|17
1633165640000|2021-10-02 09:07:20|425.14|421.04|425.05|420.95|425.15|421.05|425.05|420.95|12
1633165650000|2021-10-02 09:07:30|425.04|420.94|424.99|420.89|425.04|420.94|424.92|420.82|21
1633165660000|2021-10-02 09:07:40|425|420.9|425.17|421.07|425.22|421.12|425|420.9|21
1633165670000|2021-10-02 09:07:50|425.19|421.09|425.23|421.13|425.23|421.13|425.18|421.08|4
1633165680000|2021-10-02 09:08:00|425.24|421.14|425.31|421.21|425.41|421.31|425.24|421.14|15
1633165690000|2021-10-02 09:08:10|425.32|421.22|425.22|421.12|425.32|421.22|425.19|421.09|14
1633165700000|2021-10-02 09:08:20|425.21|421.11|425.17|421.07|425.21|421.11|425.17|421.07|4
1633165710000|2021-10-02 09:08:30|425.18|421.08|425.18|421.08|425.19|421.09|425.17|421.07|5
1633165720000|2021-10-02 09:08:40|425.17|421.07|425.17|421.07|425.17|421.07|425.17|421.07|1
1633165730000|2021-10-02 09:08:50|425.18|421.08|425.18|421.08|425.18|421.08|425.18|421.08|1
1633165740000|2021-10-02 09:09:00|425.17|421.07|425.17|421.07|425.17|421.07|425.17|421.07|1
1633165750000|2021-10-02 09:09:10|425.19|421.09|425.19|421.09|425.19|421.09|425.17|421.07|5
1633165760000|2021-10-02 09:09:20|425.18|421.08|425.14|421.04|425.21|421.11|425.14|421.04|5
1633165770000|2021-10-02 09:09:30|425.12|421.02|425.01|420.91|425.12|421.02|425.01|420.91|10
1633165780000|2021-10-02 09:09:40|425.03|420.93|425.06|420.96|425.09|420.99|425.02|420.92|10
1633165790000|2021-10-02 09:09:50|425.05|420.95|425.07|420.97|425.08|420.98|425.05|420.95|4
1633165800000|2021-10-02 09:10:00|425.06|420.96|425.08|420.98|425.08|420.98|425.06|420.96|2
1633165810000|2021-10-02 09:10:10|425.07|420.97|425.07|420.97|425.12|421.02|425.06|420.96|8
1633165820000|2021-10-02 09:10:20|425.12|421.02|425.43|421.33|425.57|421.47|425.12|421.02|14
1633165830000|2021-10-02 09:10:30|425.41|421.31|425.38|421.28|425.41|421.31|425.34|421.24|7
1633165840000|2021-10-02 09:10:40|425.41|421.31|425.39|421.29|425.41|421.31|425.39|421.29|3
1633165850000|2021-10-02 09:10:50|425.38|421.28|425.26|421.16|425.38|421.28|425.26|421.16|9
1633165860000|2021-10-02 09:11:00|425.27|421.17|425.15|421.05|425.27|421.17|425.14|421.04|15
1633165870000|2021-10-02 09:11:10|425.14|421.04|425.34|421.24|425.34|421.24|425.14|421.04|17
1633165880000|2021-10-02 09:11:20|425.35|421.25|425.38|421.28|425.38|421.28|425.3|421.2|9
1633165890000|2021-10-02 09:11:30|425.37|421.27|425.47|421.37|425.49|421.39|425.37|421.27|11
1633165900000|2021-10-02 09:11:40|425.48|421.38|425.55|421.45|425.55|421.45|425.48|421.38|11
1633165910000|2021-10-02 09:11:50|425.54|421.44|425.6|421.5|425.61|421.51|425.54|421.44|13
1633165920000|2021-10-02 09:12:00|425.61|421.51|425.52|421.42|425.61|421.51|425.52|421.42|8
1633165930000|2021-10-02 09:12:10|425.53|421.43|425.35|421.25|425.54|421.44|425.33|421.23|11
1633165940000|2021-10-02 09:12:20|425.38|421.28|425.37|421.27|425.38|421.28|425.34|421.24|14
1633165950000|2021-10-02 09:12:30|425.38|421.28|425.38|421.28|425.38|421.28|425.38|421.28|1
1633165960000|2021-10-02 09:12:40|425.37|421.27|425.44|421.34|425.44|421.34|425.29|421.19|18
1633165970000|2021-10-02 09:12:50|425.41|421.31|425.33|421.23|425.41|421.31|425.3|421.2|14
1633165980000|2021-10-02 09:13:00|425.35|421.25|425.41|421.31|425.42|421.32|425.35|421.25|10
1633165990000|2021-10-02 09:13:10|425.4|421.3|425.36|421.26|425.4|421.3|425.35|421.25|5
1633166000000|2021-10-02 09:13:20|425.35|421.25|425.36|421.26|425.38|421.28|425.35|421.25|5
1633166010000|2021-10-02 09:13:30|425.37|421.27|425.36|421.26|425.37|421.27|425.36|421.26|2
1633166020000|2021-10-02 09:13:40|425.35|421.25|425.4|421.3|425.4|421.3|425.34|421.24|6
1633166030000|2021-10-02 09:13:50|425.39|421.29|425.35|421.25|425.39|421.29|425.31|421.21|15
1633166040000|2021-10-02 09:14:00|425.36|421.26|425.24|421.14|425.38|421.28|425.24|421.14|13
1633166050000|2021-10-02 09:14:10|425.23|421.13|425.35|421.25|425.35|421.25|425.22|421.12|11
1633166060000|2021-10-02 09:14:20|425.39|421.29|425.42|421.32|425.43|421.33|425.35|421.25|11
1633166070000|2021-10-02 09:14:30|425.44|421.34|425.49|421.39|425.49|421.39|425.42|421.32|5
1633166080000|2021-10-02 09:14:40|425.48|421.38|425.42|421.32|425.48|421.38|425.41|421.31|7
1633166090000|2021-10-02 09:14:50|425.39|421.29|425.39|421.29|425.39|421.29|425.39|421.29|1
1633166100000|2021-10-02 09:15:00|425.4|421.3|425.46|421.36|425.47|421.37|425.4|421.3|8
1633166110000|2021-10-02 09:15:10|425.44|421.34|425.17|421.07|425.44|421.34|425.17|421.07|13
1633166120000|2021-10-02 09:15:20|425.16|421.06|425.15|421.05|425.16|421.06|425.15|421.05|6
1633166130000|2021-10-02 09:15:30|425.16|421.06|425.14|421.04|425.16|421.06|425.13|421.03|9
1633166140000|2021-10-02 09:15:40|425.15|421.05|425.2|421.1|425.24|421.14|425.15|421.05|8
1633166150000|2021-10-02 09:15:50|425.14|421.04|425.16|421.06|425.21|421.11|425.05|420.95|16
1633166160000|2021-10-02 09:16:00|425.14|421.04|425.07|420.97|425.15|421.05|425.07|420.97|9
1633166170000|2021-10-02 09:16:10|425.05|420.95|425.06|420.96|425.14|421.04|425.04|420.94|15
1633166180000|2021-10-02 09:16:20|425.05|420.95|425.05|420.95|425.06|420.96|425.05|420.95|3
1633166190000|2021-10-02 09:16:30|425.02|420.92|425.02|420.92|425.05|420.95|425.02|420.92|7
1633166200000|2021-10-02 09:16:40|425.03|420.93|425.02|420.92|425.03|420.93|425.02|420.92|8
1633166210000|2021-10-02 09:16:50|425.03|420.93|425.03|420.93|425.03|420.93|425.02|420.92|7
1633166220000|2021-10-02 09:17:00|425.02|420.92|424.99|420.89|425.17|421.07|424.99|420.89|17
1633166230000|2021-10-02 09:17:10|425|420.9|425.02|420.92|425.05|420.95|425|420.9|12
1633166240000|2021-10-02 09:17:20|425|420.9|424.91|420.81|425.02|420.92|424.9|420.8|13
1633166250000|2021-10-02 09:17:30|424.92|420.82|424.98|420.88|424.98|420.88|424.92|420.82|7
1633166260000|2021-10-02 09:17:40|424.97|420.87|424.98|420.88|424.98|420.88|424.96|420.86|4
1633166270000|2021-10-02 09:17:50|424.99|420.89|424.99|420.89|425|420.9|424.98|420.88|4
1633166280000|2021-10-02 09:18:00|425|420.9|425.08|420.98|425.09|420.99|424.96|420.86|12
1633166290000|2021-10-02 09:18:10|425.07|420.97|425.1|421|425.11|421.01|425.07|420.97|8
1633166300000|2021-10-02 09:18:20|425.15|421.05|425.22|421.12|425.24|421.14|425.15|421.05|13
1633166310000|2021-10-02 09:18:30|425.24|421.14|425.24|421.14|425.24|421.14|425.22|421.12|5
1633166320000|2021-10-02 09:18:40|425.23|421.13|425.18|421.08|425.25|421.15|425.18|421.08|7
1633166330000|2021-10-02 09:18:50|425.14|421.04|425.13|421.03|425.14|421.04|425.13|421.03|2
1633166340000|2021-10-02 09:19:00|425.21|421.11|425.06|420.96|425.21|421.11|425.06|420.96|9
1633166350000|2021-10-02 09:19:10|425.05|420.95|425.06|420.96|425.07|420.97|425.05|420.95|3
1633166360000|2021-10-02 09:19:20|425.05|420.95|425.05|420.95|425.05|420.95|425.05|420.95|1
1633166370000|2021-10-02 09:19:30|425.06|420.96|425.03|420.93|425.08|420.98|425.03|420.93|9
1633166380000|2021-10-02 09:19:40|425.02|420.92|425.07|420.97|425.07|420.97|425|420.9|10
1633166390000|2021-10-02 09:19:50|425.08|420.98|425.15|421.05|425.18|421.08|425.08|420.98|7
1633166400000|2021-10-02 09:20:00|425.14|421.04|425.23|421.13|425.24|421.14|425.13|421.03|6
1633166410000|2021-10-02 09:20:10|425.22|421.12|425.11|421.01|425.22|421.12|425.11|421.01|10
1633166420000|2021-10-02 09:20:20|425.1|421|425.12|421.02|425.12|421.02|425.1|421|5
1633166430000|2021-10-02 09:20:30|425.13|421.03|425.12|421.02|425.13|421.03|425.12|421.02|2
1633166440000|2021-10-02 09:20:40|425.11|421.01|425.42|421.32|425.42|421.32|425.11|421.01|17
1633166450000|2021-10-02 09:20:50|425.41|421.31|425.42|421.32|425.43|421.33|425.41|421.31|4
1633166460000|2021-10-02 09:21:00|425.47|421.37|425.51|421.41|425.51|421.41|425.47|421.37|7
1633166470000|2021-10-02 09:21:10|425.52|421.42|425.45|421.35|425.52|421.42|425.45|421.35|14
1633166480000|2021-10-02 09:21:20|425.46|421.36|425.41|421.31|425.47|421.37|425.41|421.31|12
1633166490000|2021-10-02 09:21:30|425.4|421.3|425.43|421.33|425.44|421.34|425.4|421.3|5
1633166500000|2021-10-02 09:21:40|425.42|421.32|425.41|421.31|425.43|421.33|425.41|421.31|4
1633166510000|2021-10-02 09:21:50|425.4|421.3|425.42|421.32|425.43|421.33|425.4|421.3|7
1633166520000|2021-10-02 09:22:00|425.41|421.31|425.4|421.3|425.41|421.31|425.39|421.29|4
1633166530000|2021-10-02 09:22:10|425.41|421.31|425.38|421.28|425.41|421.31|425.38|421.28|5
1633166540000|2021-10-02 09:22:20|425.39|421.29|425.42|421.32|425.44|421.34|425.39|421.29|5
1633166550000|2021-10-02 09:22:30|425.43|421.33|425.53|421.43|425.56|421.46|425.4|421.3|15
1633166560000|2021-10-02 09:22:40|425.54|421.44|425.54|421.44|425.56|421.46|425.53|421.43|12
1633166570000|2021-10-02 09:22:50|425.55|421.45|425.53|421.43|425.55|421.45|425.52|421.42|5
1633166580000|2021-10-02 09:23:00|425.52|421.42|425.48|421.38|425.53|421.43|425.48|421.38|9
1633166590000|2021-10-02 09:23:10|425.49|421.39|425.47|421.37|425.52|421.42|425.46|421.36|8
1633166600000|2021-10-02 09:23:20|425.46|421.36|425.49|421.39|425.5|421.4|425.46|421.36|5
1633166610000|2021-10-02 09:23:30|425.47|421.37|425.28|421.18|425.47|421.37|425.28|421.18|12
1633166620000|2021-10-02 09:23:40|425.26|421.16|425.21|421.11|425.28|421.18|425.2|421.1|8
1633166630000|2021-10-02 09:23:50|425.2|421.1|425.26|421.16|425.28|421.18|425.2|421.1|9
1633166640000|2021-10-02 09:24:00|425.28|421.18|425.44|421.34|425.44|421.34|425.25|421.15|15
1633166650000|2021-10-02 09:24:10|425.45|421.35|425.54|421.44|425.57|421.47|425.45|421.35|8
1633166660000|2021-10-02 09:24:20|425.55|421.45|425.54|421.44|425.55|421.45|425.54|421.44|4
1633166670000|2021-10-02 09:24:30|425.55|421.45|425.57|421.47|425.57|421.47|425.53|421.43|6
1633166680000|2021-10-02 09:24:40|425.56|421.46|425.72|421.62|425.73|421.63|425.56|421.46|7
1633166690000|2021-10-02 09:24:50|425.73|421.63|425.81|421.71|425.81|421.71|425.72|421.62|9
1633166700000|2021-10-02 09:25:00|425.82|421.72|426.07|421.97|426.09|421.99|425.82|421.72|16
1633166710000|2021-10-02 09:25:10|426.06|421.96|426.1|422|426.1|422|426.06|421.96|9
1633166720000|2021-10-02 09:25:20|426.12|422.02|426.28|422.18|426.3|422.2|426.12|422.02|19
1633166730000|2021-10-02 09:25:30|426.27|422.17|426.42|422.32|426.42|422.32|426.27|422.17|9
1633166740000|2021-10-02 09:25:40|426.44|422.34|426.47|422.37|426.53|422.43|426.43|422.33|15
1633166750000|2021-10-02 09:25:50|426.45|422.35|426.4|422.3|426.45|422.35|426.34|422.24|19
1633166760000|2021-10-02 09:26:00|426.41|422.31|426.49|422.39|426.49|422.39|426.38|422.28|16
1633166770000|2021-10-02 09:26:10|426.5|422.4|426.52|422.42|426.52|422.42|426.49|422.39|14
1633166780000|2021-10-02 09:26:20|426.51|422.41|426.55|422.45|426.57|422.47|426.51|422.41|14
1633166790000|2021-10-02 09:26:30|426.51|422.41|426.51|422.41|426.53|422.43|426.51|422.41|7
1633166800000|2021-10-02 09:26:40|426.52|422.42|426.47|422.37|426.52|422.42|426.36|422.26|20
1633166810000|2021-10-02 09:26:50|426.46|422.36|426.57|422.47|426.57|422.47|426.44|422.34|11
1633166820000|2021-10-02 09:27:00|426.56|422.46|426.7|422.6|426.7|422.6|426.56|422.46|4
1633166830000|2021-10-02 09:27:10|426.71|422.61|426.81|422.71|426.81|422.71|426.71|422.61|7
1633166840000|2021-10-02 09:27:20|426.83|422.73|426.84|422.74|426.87|422.77|426.82|422.72|12
1633166850000|2021-10-02 09:27:30|426.85|422.75|426.83|422.73|426.85|422.75|426.78|422.68|13
1633166860000|2021-10-02 09:27:40|426.85|422.75|426.8|422.7|426.88|422.78|426.8|422.7|11
1633166870000|2021-10-02 09:27:50|426.81|422.71|426.77|422.67|426.81|422.71|426.71|422.61|11
1633166880000|2021-10-02 09:28:00|426.78|422.68|426.75|422.65|426.8|422.7|426.73|422.63|19
1633166890000|2021-10-02 09:28:10|426.77|422.67|426.88|422.78|426.88|422.78|426.76|422.66|8
1633166900000|2021-10-02 09:28:20|426.85|422.75|426.87|422.77|426.88|422.78|426.85|422.75|13
1633166910000|2021-10-02 09:28:30|426.85|422.75|426.78|422.68|426.9|422.8|426.78|422.68|10
1633166920000|2021-10-02 09:28:40|426.79|422.69|426.86|422.76|426.86|422.76|426.76|422.66|13
1633166930000|2021-10-02 09:28:50|426.87|422.77|426.83|422.73|426.99|422.89|426.83|422.73|13
1633166940000|2021-10-02 09:29:00|426.84|422.74|426.99|422.89|426.99|422.89|426.84|422.74|5
1633166950000|2021-10-02 09:29:10|426.98|422.88|426.88|422.78|426.98|422.88|426.84|422.74|10
1633166960000|2021-10-02 09:29:20|426.85|422.75|426.88|422.78|426.88|422.78|426.8|422.7|10
1633166970000|2021-10-02 09:29:30|426.89|422.79|426.91|422.81|426.92|422.82|426.88|422.78|7
1633166980000|2021-10-02 09:29:40|426.94|422.84|426.99|422.89|426.99|422.89|426.91|422.81|16
1633166990000|2021-10-02 09:29:50|426.97|422.87|427.01|422.91|427.02|422.92|426.97|422.87|12
1633167000000|2021-10-02 09:30:00|426.99|422.89|426.91|422.81|426.99|422.89|426.91|422.81|16
1633167010000|2021-10-02 09:30:10|426.9|422.8|426.8|422.7|426.9|422.8|426.46|422.36|27
1633167020000|2021-10-02 09:30:20|426.81|422.71|426.9|422.8|426.95|422.85|426.81|422.71|13
1633167030000|2021-10-02 09:30:30|426.89|422.79|426.82|422.72|426.95|422.85|426.78|422.68|22
1633167040000|2021-10-02 09:30:40|426.79|422.69|426.82|422.72|426.95|422.85|426.79|422.69|19
1633167050000|2021-10-02 09:30:50|426.83|422.73|426.84|422.74|426.91|422.81|426.82|422.72|12
1633167060000|2021-10-02 09:31:00|426.86|422.76|426.83|422.73|426.91|422.81|426.81|422.71|9
1633167070000|2021-10-02 09:31:10|426.81|422.71|426.79|422.69|426.84|422.74|426.79|422.69|8
1633167080000|2021-10-02 09:31:20|426.78|422.68|426.66|422.56|426.8|422.7|426.66|422.56|20
1633167090000|2021-10-02 09:31:30|426.65|422.55|426.44|422.34|426.65|422.55|426.44|422.34|25
1633167100000|2021-10-02 09:31:40|426.43|422.33|426.51|422.41|426.53|422.43|426.42|422.32|17
1633167110000|2021-10-02 09:31:50|426.52|422.42|426.71|422.61|426.72|422.62|426.51|422.41|16
1633167120000|2021-10-02 09:32:00|426.7|422.6|426.58|422.48|426.71|422.61|426.58|422.48|15
1633167130000|2021-10-02 09:32:10|426.57|422.47|426.37|422.27|426.57|422.47|426.37|422.27|13
1633167140000|2021-10-02 09:32:20|426.36|422.26|426.29|422.19|426.38|422.28|426.29|422.19|10
1633167150000|2021-10-02 09:32:30|426.28|422.18|426.18|422.08|426.28|422.18|426.14|422.04|22
1633167160000|2021-10-02 09:32:40|426.17|422.07|426.27|422.17|426.3|422.2|426.17|422.07|17
1633167170000|2021-10-02 09:32:50|426.28|422.18|426.33|422.23|426.35|422.25|426.27|422.17|14
1633167180000|2021-10-02 09:33:00|426.32|422.22|426.05|421.95|426.32|422.22|426.05|421.95|14
1633167190000|2021-10-02 09:33:10|426.04|421.94|425.89|421.79|426.04|421.94|425.87|421.77|19
1633167200000|2021-10-02 09:33:20|425.87|421.77|426.07|421.97|426.07|421.97|425.87|421.77|15
1633167210000|2021-10-02 09:33:30|426.13|422.03|426.33|422.23|426.35|422.25|426.13|422.03|17
1633167220000|2021-10-02 09:33:40|426.4|422.3|426.39|422.29|426.4|422.3|426.39|422.29|2
1633167230000|2021-10-02 09:33:50|426.37|422.27|426.32|422.22|426.37|422.27|426.23|422.13|14
1633167240000|2021-10-02 09:34:00|426.34|422.24|426.38|422.28|426.4|422.3|426.34|422.24|6
1633167250000|2021-10-02 09:34:10|426.37|422.27|426.34|422.24|426.37|422.27|426.22|422.12|12
1633167260000|2021-10-02 09:34:20|426.35|422.25|426.18|422.08|426.37|422.27|426.18|422.08|11
1633167270000|2021-10-02 09:34:30|426.16|422.06|426.15|422.05|426.18|422.08|426.11|422.01|16
1633167280000|2021-10-02 09:34:40|426.14|422.04|426.11|422.01|426.17|422.07|426.11|422.01|12
1633167290000|2021-10-02 09:34:50|426.13|422.03|426.21|422.11|426.28|422.18|426.11|422.01|16
1633167300000|2021-10-02 09:35:00|426.22|422.12|426.15|422.05|426.22|422.12|426.14|422.04|10
1633167310000|2021-10-02 09:35:10|426.13|422.03|426.11|422.01|426.14|422.04|426.11|422.01|11
1633167320000|2021-10-02 09:35:20|426.14|422.04|426.13|422.03|426.15|422.05|426.12|422.02|7
1633167330000|2021-10-02 09:35:30|426.12|422.02|426.06|421.96|426.13|422.03|426.04|421.94|13
1633167340000|2021-10-02 09:35:40|426.05|421.95|426.02|421.92|426.05|421.95|426.02|421.92|9
1633167350000|2021-10-02 09:35:50|426.01|421.91|426.04|421.94|426.04|421.94|426|421.9|12
1633167360000|2021-10-02 09:36:00|426.03|421.93|426.22|422.12|426.23|422.13|426.02|421.92|12
1633167370000|2021-10-02 09:36:10|426.26|422.16|426.36|422.26|426.36|422.26|426.26|422.16|7
1633167380000|2021-10-02 09:36:20|426.37|422.27|426.37|422.27|426.37|422.27|426.37|422.27|1
1633167390000|2021-10-02 09:36:30|426.36|422.26|426.36|422.26|426.38|422.28|426.36|422.26|5
1633167400000|2021-10-02 09:36:40|426.37|422.27|426.35|422.25|426.37|422.27|426.35|422.25|7
1633167410000|2021-10-02 09:36:50|426.37|422.27|426.3|422.2|426.37|422.27|426.3|422.2|9
1633167420000|2021-10-02 09:37:00|426.31|422.21|426.13|422.03|426.31|422.21|426.13|422.03|11
1633167430000|2021-10-02 09:37:10|426.14|422.04|426.11|422.01|426.14|422.04|426.11|422.01|4
1633167440000|2021-10-02 09:37:20|426.1|422|426.19|422.09|426.19|422.09|426.04|421.94|18
1633167450000|2021-10-02 09:37:30|426.18|422.08|426.18|422.08|426.24|422.14|426.17|422.07|10
1633167460000|2021-10-02 09:37:40|426.24|422.14|426.28|422.18|426.3|422.2|426.22|422.12|11
1633167470000|2021-10-02 09:37:50|426.26|422.16|426.28|422.18|426.28|422.18|426.26|422.16|7
1633167480000|2021-10-02 09:38:00|426.29|422.19|426.37|422.27|426.37|422.27|426.29|422.19|8
1633167490000|2021-10-02 09:38:10|426.43|422.33|426.48|422.38|426.5|422.4|426.43|422.33|12
1633167500000|2021-10-02 09:38:20|426.47|422.37|426.33|422.23|426.47|422.37|426.3|422.2|17
1633167510000|2021-10-02 09:38:30|426.32|422.22|426.31|422.21|426.32|422.22|426.3|422.2|9
1633167520000|2021-10-02 09:38:40|426.3|422.2|426.3|422.2|426.32|422.22|426.29|422.19|9
1633167530000|2021-10-02 09:38:50|426.31|422.21|426.14|422.04|426.33|422.23|426.04|421.94|18
1633167540000|2021-10-02 09:39:00|426.12|422.02|426.11|422.01|426.13|422.03|426.09|421.99|11
1633167550000|2021-10-02 09:39:10|426.12|422.02|426.12|422.02|426.12|422.02|426.1|422|5
1633167560000|2021-10-02 09:39:20|426.11|422.01|426.25|422.15|426.26|422.16|426.1|422|13
1633167570000|2021-10-02 09:39:30|426.24|422.14|426.34|422.24|426.34|422.24|426.24|422.14|5
1633167580000|2021-10-02 09:39:40|426.45|422.35|426.44|422.34|426.5|422.4|426.44|422.34|11
1633167590000|2021-10-02 09:39:50|426.43|422.33|426.45|422.35|426.45|422.35|426.43|422.33|3
1633167600000|2021-10-02 09:40:00|426.44|422.34|426.17|422.07|426.44|422.34|426.12|422.02|20
1633167610000|2021-10-02 09:40:10|426.2|422.1|426.31|422.21|426.31|422.21|426.16|422.06|10
1633167620000|2021-10-02 09:40:20|426.32|422.22|426.5|422.4|426.5|422.4|426.31|422.21|16
1633167630000|2021-10-02 09:40:30|426.52|422.42|426.46|422.36|426.52|422.42|426.46|422.36|11
1633167640000|2021-10-02 09:40:40|426.45|422.35|426.57|422.47|426.57|422.47|426.45|422.35|7
1633167650000|2021-10-02 09:40:50|426.56|422.46|426.56|422.46|426.57|422.47|426.54|422.44|6
1633167660000|2021-10-02 09:41:00|426.57|422.47|426.57|422.47|426.59|422.49|426.54|422.44|8
1633167670000|2021-10-02 09:41:10|426.56|422.46|426.53|422.43|426.58|422.48|426.53|422.43|9
1633167680000|2021-10-02 09:41:20|426.55|422.45|426.56|422.46|426.57|422.47|426.53|422.43|12
1633167690000|2021-10-02 09:41:30|426.55|422.45|426.54|422.44|426.56|422.46|426.53|422.43|8
1633167700000|2021-10-02 09:41:40|426.53|422.43|426.5|422.4|426.53|422.43|426.49|422.39|4
1633167710000|2021-10-02 09:41:50|426.45|422.35|426.45|422.35|426.45|422.35|426.42|422.32|11
1633167720000|2021-10-02 09:42:00|426.46|422.36|426.71|422.61|426.71|422.61|426.45|422.35|14
1633167730000|2021-10-02 09:42:10|426.7|422.6|426.54|422.44|426.7|422.6|426.53|422.43|15
1633167740000|2021-10-02 09:42:20|426.55|422.45|426.56|422.46|426.57|422.47|426.53|422.43|8
1633167750000|2021-10-02 09:42:30|426.57|422.47|426.57|422.47|426.57|422.47|426.56|422.46|3
1633167760000|2021-10-02 09:42:40|426.56|422.46|426.57|422.47|426.57|422.47|426.56|422.46|2
1633167770000|2021-10-02 09:42:50|426.58|422.48|426.57|422.47|426.58|422.48|426.56|422.46|6
1633167780000|2021-10-02 09:43:00|426.59|422.49|426.59|422.49|426.59|422.49|426.54|422.44|9
1633167790000|2021-10-02 09:43:10|426.61|422.51|426.57|422.47|426.61|422.51|426.57|422.47|8
1633167800000|2021-10-02 09:43:20|426.58|422.48|426.53|422.43|426.58|422.48|426.53|422.43|3
1633167810000|2021-10-02 09:43:30|426.54|422.44|426.52|422.42|426.54|422.44|426.52|422.42|9
1633167820000|2021-10-02 09:43:40|426.53|422.43|426.52|422.42|426.54|422.44|426.51|422.41|9
1633167830000|2021-10-02 09:43:50|426.53|422.43|426.53|422.43|426.53|422.43|426.52|422.42|3
1633167840000|2021-10-02 09:44:00|426.58|422.48|426.61|422.51|426.62|422.52|426.58|422.48|9
1633167850000|2021-10-02 09:44:10|426.6|422.5|426.6|422.5|426.65|422.55|426.6|422.5|7
1633167860000|2021-10-02 09:44:20|426.61|422.51|426.68|422.58|426.72|422.62|426.6|422.5|6
1633167870000|2021-10-02 09:44:30|426.67|422.57|426.67|422.57|426.67|422.57|426.67|422.57|1
1633167880000|2021-10-02 09:44:40|426.68|422.58|426.67|422.57|426.68|422.58|426.67|422.57|2
1633167890000|2021-10-02 09:44:50|426.63|422.53|426.71|422.61|426.72|422.62|426.63|422.53|6
1633167900000|2021-10-02 09:45:00|426.72|422.62|426.89|422.79|426.91|422.81|426.72|422.62|11
1633167910000|2021-10-02 09:45:10|426.92|422.82|426.63|422.53|426.92|422.82|426.63|422.53|20
1633167920000|2021-10-02 09:45:20|426.64|422.54|426.5|422.4|426.64|422.54|426.5|422.4|9
1633167930000|2021-10-02 09:45:30|426.49|422.39|426.46|422.36|426.49|422.39|426.46|422.36|5
1633167940000|2021-10-02 09:45:40|426.47|422.37|426.47|422.37|426.51|422.41|426.47|422.37|10
1633167950000|2021-10-02 09:45:50|426.5|422.4|426.34|422.24|426.5|422.4|426.34|422.24|12
1633167960000|2021-10-02 09:46:00|426.33|422.23|426.2|422.1|426.33|422.23|426.18|422.08|10
1633167970000|2021-10-02 09:46:10|426.18|422.08|425.99|421.89|426.18|422.08|425.95|421.85|18
1633167980000|2021-10-02 09:46:20|426|421.9|425.91|421.81|426|421.9|425.91|421.81|9
1633167990000|2021-10-02 09:46:30|425.9|421.8|425.78|421.68|425.9|421.8|425.77|421.67|14
1633168000000|2021-10-02 09:46:40|425.79|421.69|425.93|421.83|425.93|421.83|425.77|421.67|11
1633168010000|2021-10-02 09:46:50|425.91|421.81|425.9|421.8|425.92|421.82|425.87|421.77|11
1633168020000|2021-10-02 09:47:00|425.91|421.81|426|421.9|426|421.9|425.86|421.76|12
1633168030000|2021-10-02 09:47:10|426.02|421.92|425.77|421.67|426.02|421.92|425.77|421.67|15
1633168040000|2021-10-02 09:47:20|425.76|421.66|425.77|421.67|425.8|421.7|425.76|421.66|7
1633168050000|2021-10-02 09:47:30|425.78|421.68|425.79|421.69|425.8|421.7|425.77|421.67|8
1633168060000|2021-10-02 09:47:40|425.75|421.65|425.49|421.39|425.75|421.65|425.49|421.39|18
1633168070000|2021-10-02 09:47:50|425.5|421.4|425.47|421.37|425.5|421.4|425.47|421.37|11
1633168080000|2021-10-02 09:48:00|425.46|421.36|425.49|421.39|425.49|421.39|425.46|421.36|5
1633168090000|2021-10-02 09:48:10|425.48|421.38|425.78|421.68|425.78|421.68|425.48|421.38|17
1633168100000|2021-10-02 09:48:20|425.76|421.66|425.86|421.76|425.89|421.79|425.76|421.66|19
1633168110000|2021-10-02 09:48:30|425.85|421.75|425.88|421.78|425.92|421.82|425.85|421.75|12
1633168120000|2021-10-02 09:48:40|425.87|421.77|425.81|421.71|425.87|421.77|425.77|421.67|16
1633168130000|2021-10-02 09:48:50|425.8|421.7|425.79|421.69|425.81|421.71|425.76|421.66|7
1633168140000|2021-10-02 09:49:00|425.8|421.7|425.85|421.75|425.9|421.8|425.79|421.69|15
1633168150000|2021-10-02 09:49:10|425.83|421.73|425.85|421.75|425.85|421.75|425.83|421.73|3
1633168160000|2021-10-02 09:49:20|425.89|421.79|425.88|421.78|425.89|421.79|425.88|421.78|2
1633168170000|2021-10-02 09:49:30|425.87|421.77|425.8|421.7|425.88|421.78|425.79|421.69|6
1633168180000|2021-10-02 09:49:40|425.79|421.69|425.9|421.8|425.98|421.88|425.79|421.69|14
1633168190000|2021-10-02 09:49:50|425.97|421.87|425.89|421.79|425.97|421.87|425.89|421.79|2
1633168200000|2021-10-02 09:50:00|425.88|421.78|425.73|421.63|425.88|421.78|425.73|421.63|8
1633168210000|2021-10-02 09:50:10|425.69|421.59|425.72|421.62|425.72|421.62|425.67|421.57|9
1633168220000|2021-10-02 09:50:20|425.73|421.63|425.72|421.62|425.74|421.64|425.72|421.62|6
1633168230000|2021-10-02 09:50:30|425.71|421.61|425.69|421.59|425.71|421.61|425.67|421.57|10
1633168240000|2021-10-02 09:50:40|425.64|421.54|425.66|421.56|425.7|421.6|425.64|421.54|8
1633168250000|2021-10-02 09:50:50|425.68|421.58|425.67|421.57|425.69|421.59|425.66|421.56|9
1633168260000|2021-10-02 09:51:00|425.68|421.58|425.67|421.57|425.7|421.6|425.67|421.57|9
1633168270000|2021-10-02 09:51:10|425.66|421.56|425.58|421.48|425.67|421.57|425.58|421.48|10
1633168280000|2021-10-02 09:51:20|425.59|421.49|425.66|421.56|425.66|421.56|425.57|421.47|9
1633168290000|2021-10-02 09:51:30|425.67|421.57|425.65|421.55|425.67|421.57|425.56|421.46|10
1633168300000|2021-10-02 09:51:40|425.64|421.54|425.59|421.49|425.64|421.54|425.59|421.49|9
1633168310000|2021-10-02 09:51:50|425.58|421.48|425.58|421.48|425.58|421.48|425.58|421.48|1
1633168320000|2021-10-02 09:52:00|425.57|421.47|425.74|421.64|425.82|421.72|425.57|421.47|23
1633168330000|2021-10-02 09:52:10|425.73|421.63|425.59|421.49|425.73|421.63|425.58|421.48|14
1633168340000|2021-10-02 09:52:20|425.58|421.48|425.59|421.49|425.59|421.49|425.58|421.48|2
1633168350000|2021-10-02 09:52:30|425.6|421.5|425.7|421.6|425.72|421.62|425.6|421.5|9
1633168360000|2021-10-02 09:52:40|425.69|421.59|425.64|421.54|425.7|421.6|425.64|421.54|9
1633168370000|2021-10-02 09:52:50|425.62|421.52|425.43|421.33|425.62|421.52|425.43|421.33|16
1633168380000|2021-10-02 09:53:00|425.42|421.32|425.39|421.29|425.44|421.34|425.39|421.29|12
1633168390000|2021-10-02 09:53:10|425.37|421.27|425.45|421.35|425.47|421.37|425.36|421.26|16
1633168400000|2021-10-02 09:53:20|425.44|421.34|425.6|421.5|425.6|421.5|425.44|421.34|9
1633168410000|2021-10-02 09:53:30|425.58|421.48|425.6|421.5|425.61|421.51|425.58|421.48|8
1633168420000|2021-10-02 09:53:40|425.61|421.51|425.59|421.49|425.64|421.54|425.59|421.49|6
1633168430000|2021-10-02 09:53:50|425.6|421.5|425.58|421.48|425.6|421.5|425.58|421.48|5
1633168440000|2021-10-02 09:54:00|425.6|421.5|425.63|421.53|425.66|421.56|425.58|421.48|8
1633168450000|2021-10-02 09:54:10|425.61|421.51|425.62|421.52|425.64|421.54|425.61|421.51|10
1633168460000|2021-10-02 09:54:20|425.57|421.47|425.59|421.49|425.59|421.49|425.55|421.45|7
1633168470000|2021-10-02 09:54:30|425.61|421.51|425.54|421.44|425.61|421.51|425.54|421.44|11
1633168480000|2021-10-02 09:54:40|425.57|421.47|425.54|421.44|425.57|421.47|425.53|421.43|6
1633168490000|2021-10-02 09:54:50|425.55|421.45|425.44|421.34|425.55|421.45|425.44|421.34|15
1633168500000|2021-10-02 09:55:00|425.43|421.33|425.41|421.31|425.43|421.33|425.4|421.3|4
1633168510000|2021-10-02 09:55:10|425.39|421.29|425.37|421.27|425.39|421.29|425.31|421.21|11
1633168520000|2021-10-02 09:55:20|425.35|421.25|425.39|421.29|425.39|421.29|425.29|421.19|16
1633168530000|2021-10-02 09:55:30|425.38|421.28|425.31|421.21|425.39|421.29|425.31|421.21|9
1633168540000|2021-10-02 09:55:40|425.32|421.22|425.38|421.28|425.39|421.29|425.31|421.21|4
1633168550000|2021-10-02 09:55:50|425.37|421.27|425.43|421.33|425.49|421.39|425.37|421.27|16
1633168560000|2021-10-02 09:56:00|425.45|421.35|425.48|421.38|425.5|421.4|425.43|421.33|10
1633168570000|2021-10-02 09:56:10|425.5|421.4|425.48|421.38|425.5|421.4|425.48|421.38|6
1633168580000|2021-10-02 09:56:20|425.44|421.34|425.44|421.34|425.46|421.36|425.43|421.33|7
1633168590000|2021-10-02 09:56:30|425.46|421.36|425.36|421.26|425.46|421.36|425.36|421.26|12
1633168600000|2021-10-02 09:56:40|425.37|421.27|425.42|421.32|425.43|421.33|425.37|421.27|5
1633168610000|2021-10-02 09:56:50|425.43|421.33|425.38|421.28|425.44|421.34|425.38|421.28|4
1633168620000|2021-10-02 09:57:00|425.37|421.27|425.38|421.28|425.39|421.29|425.37|421.27|9
1633168630000|2021-10-02 09:57:10|425.37|421.27|425.38|421.28|425.38|421.28|425.37|421.27|2
1633168640000|2021-10-02 09:57:20|425.4|421.3|425.51|421.41|425.51|421.41|425.38|421.28|11
1633168650000|2021-10-02 09:57:30|425.49|421.39|425.47|421.37|425.49|421.39|425.47|421.37|10
1633168660000|2021-10-02 09:57:40|425.49|421.39|425.47|421.37|425.49|421.39|425.47|421.37|5
1633168670000|2021-10-02 09:57:50|425.46|421.36|425.46|421.36|425.48|421.38|425.46|421.36|7
1633168680000|2021-10-02 09:58:00|425.47|421.37|425.5|421.4|425.51|421.41|425.47|421.37|8
1633168690000|2021-10-02 09:58:10|425.49|421.39|425.79|421.69|425.79|421.69|425.49|421.39|15
1633168700000|2021-10-02 09:58:20|425.8|421.7|425.96|421.86|425.97|421.87|425.77|421.67|9
1633168710000|2021-10-02 09:58:30|425.95|421.85|425.93|421.83|425.95|421.85|425.82|421.72|14
1633168720000|2021-10-02 09:58:40|425.95|421.85|425.96|421.86|425.98|421.88|425.92|421.82|11
1633168730000|2021-10-02 09:58:50|425.97|421.87|425.97|421.87|425.97|421.87|425.96|421.86|7
1633168740000|2021-10-02 09:59:00|425.98|421.88|425.97|421.87|425.98|421.88|425.97|421.87|2
1633168750000|2021-10-02 09:59:10|425.98|421.88|425.95|421.85|425.98|421.88|425.92|421.82|19
1633168760000|2021-10-02 09:59:20|425.9|421.8|425.71|421.61|425.9|421.8|425.69|421.59|17
1633168770000|2021-10-02 09:59:30|425.7|421.6|425.71|421.61|425.72|421.62|425.7|421.6|6
1633168780000|2021-10-02 09:59:40|425.73|421.63|425.84|421.74|425.88|421.78|425.73|421.63|17
1633168790000|2021-10-02 09:59:50|425.83|421.73|425.82|421.72|425.84|421.74|425.82|421.72|14
1633168800000|2021-10-02 10:00:00|425.83|421.73|425.64|421.54|425.83|421.73|425.64|421.54|18
1633168810000|2021-10-02 10:00:10|425.63|421.53|425.56|421.46|425.63|421.53|425.52|421.42|10
1633168820000|2021-10-02 10:00:20|425.53|421.43|425.44|421.34|425.53|421.43|425.44|421.34|7
1633168830000|2021-10-02 10:00:30|425.39|421.29|425.38|421.28|425.39|421.29|425.37|421.27|6
1633168840000|2021-10-02 10:00:40|425.39|421.29|425.38|421.28|425.39|421.29|425.38|421.28|6
1633168850000|2021-10-02 10:00:50|425.39|421.29|425.4|421.3|425.42|421.32|425.39|421.29|8
1633168860000|2021-10-02 10:01:00|425.41|421.31|425.4|421.3|425.42|421.32|425.4|421.3|8
1633168870000|2021-10-02 10:01:10|425.42|421.32|425.52|421.42|425.54|421.44|425.4|421.3|14
1633168880000|2021-10-02 10:01:20|425.51|421.41|425.5|421.4|425.51|421.41|425.49|421.39|4
1633168890000|2021-10-02 10:01:30|425.49|421.39|425.42|421.32|425.49|421.39|425.42|421.32|9
1633168900000|2021-10-02 10:01:40|425.39|421.29|425.39|421.29|425.4|421.3|425.39|421.29|3
1633168910000|2021-10-02 10:01:50|425.41|421.31|425.46|421.36|425.46|421.36|425.39|421.29|6
1633168920000|2021-10-02 10:02:00|425.44|421.34|425.46|421.36|425.5|421.4|425.44|421.34|9
1633168930000|2021-10-02 10:02:10|425.47|421.37|425.47|421.37|425.48|421.38|425.47|421.37|3
1633168940000|2021-10-02 10:02:20|425.48|421.38|425.49|421.39|425.55|421.45|425.48|421.38|9
1633168950000|2021-10-02 10:02:30|425.52|421.42|425.36|421.26|425.52|421.42|425.35|421.25|18
1633168960000|2021-10-02 10:02:40|425.35|421.25|425.38|421.28|425.41|421.31|425.35|421.25|15
1633168970000|2021-10-02 10:02:50|425.37|421.27|425.23|421.13|425.37|421.27|425.23|421.13|9
1633168980000|2021-10-02 10:03:00|425.21|421.11|425.1|421|425.21|421.11|425.08|420.98|19
1633168990000|2021-10-02 10:03:10|425.09|420.99|424.97|420.87|425.09|420.99|424.97|420.87|10
1633169000000|2021-10-02 10:03:20|425|420.9|424.91|420.81|425|420.9|424.86|420.76|18
1633169010000|2021-10-02 10:03:30|424.9|420.8|424.86|420.76|424.9|420.8|424.83|420.73|8
1633169020000|2021-10-02 10:03:40|424.87|420.77|424.96|420.86|424.97|420.87|424.84|420.74|14
1633169030000|2021-10-02 10:03:50|424.95|420.85|424.98|420.88|424.98|420.88|424.95|420.85|6
1633169040000|2021-10-02 10:04:00|425|420.9|425.13|421.03|425.15|421.05|425|420.9|15
1633169050000|2021-10-02 10:04:10|425.12|421.02|424.95|420.85|425.13|421.03|424.95|420.85|16
1633169060000|2021-10-02 10:04:20|424.94|420.84|424.81|420.71|424.95|420.85|424.8|420.7|12
1633169070000|2021-10-02 10:04:30|424.8|420.7|424.72|420.62|424.81|420.71|424.72|420.62|8
1633169080000|2021-10-02 10:04:40|424.73|420.63|424.66|420.56|424.74|420.64|424.64|420.54|17
1633169090000|2021-10-02 10:04:50|424.63|420.53|424.64|420.54|424.64|420.54|424.63|420.53|2
1633169100000|2021-10-02 10:05:00|424.65|420.55|424.66|420.56|424.68|420.58|424.63|420.53|12
1633169110000|2021-10-02 10:05:10|424.64|420.54|424.62|420.52|424.72|420.62|424.62|420.52|21
1633169120000|2021-10-02 10:05:20|424.6|420.5|424.55|420.45|424.6|420.5|424.55|420.45|17
1633169130000|2021-10-02 10:05:30|424.56|420.46|424.45|420.35|424.57|420.47|424.45|420.35|13
1633169140000|2021-10-02 10:05:40|424.42|420.32|424.17|420.07|424.42|420.32|424.17|420.07|21
1633169150000|2021-10-02 10:05:50|424.18|420.08|424.39|420.29|424.39|420.29|424.06|419.96|24
1633169160000|2021-10-02 10:06:00|424.36|420.26|424.72|420.62|424.72|420.62|424.36|420.26|21
1633169170000|2021-10-02 10:06:10|424.73|420.63|424.74|420.64|424.74|420.64|424.73|420.63|2
1633169180000|2021-10-02 10:06:20|424.81|420.71|424.85|420.75|424.87|420.77|424.81|420.71|8
1633169190000|2021-10-02 10:06:30|424.86|420.76|424.86|420.76|424.88|420.78|424.84|420.74|10
1633169200000|2021-10-02 10:06:40|424.87|420.77|424.64|420.54|424.87|420.77|424.64|420.54|15
1633169210000|2021-10-02 10:06:50|424.6|420.5|424.59|420.49|424.6|420.5|424.58|420.48|7
1633169220000|2021-10-02 10:07:00|424.58|420.48|424.61|420.51|424.61|420.51|424.53|420.43|15
1633169230000|2021-10-02 10:07:10|424.58|420.48|424.65|420.55|424.68|420.58|424.57|420.47|11
1633169240000|2021-10-02 10:07:20|424.64|420.54|424.59|420.49|424.64|420.54|424.59|420.49|8
1633169250000|2021-10-02 10:07:30|424.6|420.5|424.6|420.5|424.64|420.54|424.58|420.48|9
1633169260000|2021-10-02 10:07:40|424.61|420.51|424.61|420.51|424.61|420.51|424.61|420.51|1
1633169270000|2021-10-02 10:07:50|424.65|420.55|424.62|420.52|424.68|420.58|424.62|420.52|7
1633169280000|2021-10-02 10:08:00|424.58|420.48|424.55|420.45|424.58|420.48|424.55|420.45|4
1633169290000|2021-10-02 10:08:10|424.53|420.43|424.56|420.46|424.56|420.46|424.53|420.43|6
1633169300000|2021-10-02 10:08:20|424.62|420.52|424.66|420.56|424.66|420.56|424.62|420.52|7
1633169310000|2021-10-02 10:08:30|424.63|420.53|424.51|420.41|424.64|420.54|424.51|420.41|8
1633169320000|2021-10-02 10:08:40|424.46|420.36|424.34|420.24|424.46|420.36|424.34|420.24|8
1633169330000|2021-10-02 10:08:50|424.33|420.23|424.37|420.27|424.51|420.41|424.33|420.23|17
1633169340000|2021-10-02 10:09:00|424.38|420.28|424.41|420.31|424.41|420.31|424.37|420.27|5
1633169350000|2021-10-02 10:09:10|424.4|420.3|424.44|420.34|424.44|420.34|424.35|420.25|16
1633169360000|2021-10-02 10:09:20|424.49|420.39|424.61|420.51|424.62|420.52|424.49|420.39|14
1633169370000|2021-10-02 10:09:30|424.62|420.52|424.61|420.51|424.62|420.52|424.59|420.49|8
1633169380000|2021-10-02 10:09:40|424.62|420.52|424.61|420.51|424.64|420.54|424.61|420.51|15
1633169390000|2021-10-02 10:09:50|424.6|420.5|424.67|420.57|424.68|420.58|424.59|420.49|12
1633169400000|2021-10-02 10:10:00|424.7|420.6|424.77|420.67|424.81|420.71|424.7|420.6|18
1633169410000|2021-10-02 10:10:10|424.78|420.68|424.74|420.64|424.78|420.68|424.73|420.63|17
1633169420000|2021-10-02 10:10:20|424.73|420.63|424.71|420.61|424.75|420.65|424.71|420.61|8
1633169430000|2021-10-02 10:10:30|424.76|420.66|424.74|420.64|424.76|420.66|424.74|420.64|4
1633169440000|2021-10-02 10:10:40|424.73|420.63|424.75|420.65|424.75|420.65|424.73|420.63|2
1633169450000|2021-10-02 10:10:50|424.76|420.66|424.77|420.67|424.78|420.68|424.75|420.65|8
1633169460000|2021-10-02 10:11:00|424.76|420.66|424.59|420.49|424.77|420.67|424.59|420.49|19
1633169470000|2021-10-02 10:11:10|424.65|420.55|424.83|420.73|424.83|420.73|424.65|420.55|12
1633169480000|2021-10-02 10:11:20|424.92|420.82|424.99|420.89|424.99|420.89|424.92|420.82|5
1633169490000|2021-10-02 10:11:30|425.05|420.95|425.1|421|425.11|421.01|425|420.9|8
1633169500000|2021-10-02 10:11:40|425.08|420.98|425.09|420.99|425.1|421|425.08|420.98|3
1633169510000|2021-10-02 10:11:50|425.08|420.98|425.13|421.03|425.14|421.04|425.05|420.95|13
1633169520000|2021-10-02 10:12:00|425.15|421.05|424.96|420.86|425.15|421.05|424.96|420.86|13
1633169530000|2021-10-02 10:12:10|424.97|420.87|424.98|420.88|424.98|420.88|424.92|420.82|7
1633169540000|2021-10-02 10:12:20|424.97|420.87|425.19|421.09|425.19|421.09|424.97|420.87|13
1633169550000|2021-10-02 10:12:30|425.22|421.12|425.24|421.14|425.24|421.14|425.19|421.09|6
1633169560000|2021-10-02 10:12:40|425.29|421.19|425.39|421.29|425.4|421.3|425.29|421.19|15
1633169570000|2021-10-02 10:12:50|425.33|421.23|425.28|421.18|425.33|421.23|425.21|421.11|12
1633169580000|2021-10-02 10:13:00|425.27|421.17|425.2|421.1|425.27|421.17|425.19|421.09|10
1633169590000|2021-10-02 10:13:10|425.19|421.09|425.08|420.98|425.19|421.09|425.08|420.98|8
1633169600000|2021-10-02 10:13:20|425.09|420.99|424.98|420.88|425.09|420.99|424.98|420.88|7
1633169610000|2021-10-02 10:13:30|424.97|420.87|424.97|420.87|424.98|420.88|424.96|420.86|5
1633169620000|2021-10-02 10:13:40|424.95|420.85|425.06|420.96|425.06|420.96|424.95|420.85|7
1633169630000|2021-10-02 10:13:50|425.1|421|425.36|421.26|425.36|421.26|425.05|420.95|16
1633169640000|2021-10-02 10:14:00|425.37|421.27|425.4|421.3|425.41|421.31|425.3|421.2|11
1633169650000|2021-10-02 10:14:10|425.43|421.33|425.43|421.33|425.43|421.33|425.42|421.32|3
1633169660000|2021-10-02 10:14:20|425.44|421.34|425.45|421.35|425.45|421.35|425.43|421.33|3
1633169670000|2021-10-02 10:14:30|425.44|421.34|425.46|421.36|425.46|421.36|425.43|421.33|6
1633169680000|2021-10-02 10:14:40|425.45|421.35|425.43|421.33|425.45|421.35|425.42|421.32|5
1633169690000|2021-10-02 10:14:50|425.42|421.32|425.38|421.28|425.43|421.33|425.36|421.26|10
1633169700000|2021-10-02 10:15:00|425.39|421.29|425.44|421.34|425.44|421.34|425.39|421.29|6
1633169710000|2021-10-02 10:15:10|425.43|421.33|425.2|421.1|425.44|421.34|425.2|421.1|15
1633169720000|2021-10-02 10:15:20|425.18|421.08|425.12|421.02|425.18|421.08|425.12|421.02|6
1633169730000|2021-10-02 10:15:30|425.09|420.99|425.08|420.98|425.1|421|425.05|420.95|13
1633169740000|2021-10-02 10:15:40|425.09|420.99|425.1|421|425.1|421|425.08|420.98|11
1633169750000|2021-10-02 10:15:50|425.09|420.99|425.13|421.03|425.13|421.03|425.09|420.99|5
1633169760000|2021-10-02 10:16:00|425.14|421.04|425.16|421.06|425.19|421.09|425.12|421.02|7
1633169770000|2021-10-02 10:16:10|425.2|421.1|425.15|421.05|425.2|421.1|425.15|421.05|8
1633169780000|2021-10-02 10:16:20|425.16|421.06|425.07|420.97|425.19|421.09|425.02|420.92|20
1633169790000|2021-10-02 10:16:30|425.05|420.95|425.02|420.92|425.07|420.97|424.99|420.89|9
1633169800000|2021-10-02 10:16:40|425.09|420.99|425|420.9|425.09|420.99|425|420.9|8
1633169810000|2021-10-02 10:16:50|424.99|420.89|425.06|420.96|425.06|420.96|424.99|420.89|9
1633169820000|2021-10-02 10:17:00|425.07|420.97|425.06|420.96|425.11|421.01|425.06|420.96|12
1633169830000|2021-10-02 10:17:10|425.05|420.95|425.09|420.99|425.09|420.99|425.05|420.95|5
1633169840000|2021-10-02 10:17:20|425.11|421.01|425.38|421.28|425.38|421.28|425.11|421.01|11
1633169850000|2021-10-02 10:17:30|425.37|421.27|425.53|421.43|425.54|421.44|425.37|421.27|21
1633169860000|2021-10-02 10:17:40|425.54|421.44|425.68|421.58|425.71|421.61|425.5|421.4|14
1633169870000|2021-10-02 10:17:50|425.67|421.57|425.69|421.59|425.7|421.6|425.64|421.54|8
1633169880000|2021-10-02 10:18:00|425.7|421.6|425.84|421.74|425.85|421.75|425.65|421.55|18
1633169890000|2021-10-02 10:18:10|425.85|421.75|426.01|421.91|426.01|421.91|425.85|421.75|5
1633169900000|2021-10-02 10:18:20|425.99|421.89|425.99|421.89|425.99|421.89|425.99|421.89|1
1633169910000|2021-10-02 10:18:30|426.01|421.91|426.04|421.94|426.06|421.96|426.01|421.91|4
1633169920000|2021-10-02 10:18:40|426.06|421.96|426.19|422.09|426.2|422.1|426.02|421.92|13
1633169930000|2021-10-02 10:18:50|426.2|422.1|426.43|422.33|426.45|422.35|426.2|422.1|13
1633169940000|2021-10-02 10:19:00|426.38|422.28|426.31|422.21|426.39|422.29|426.29|422.19|10
1633169950000|2021-10-02 10:19:10|426.29|422.19|426.27|422.17|426.35|422.25|426.26|422.16|11
1633169960000|2021-10-02 10:19:20|426.29|422.19|426.27|422.17|426.31|422.21|426.26|422.16|10
1633169970000|2021-10-02 10:19:30|426.28|422.18|426.28|422.18|426.3|422.2|426.25|422.15|5
1633169980000|2021-10-02 10:19:40|426.26|422.16|426.34|422.24|426.35|422.25|426.26|422.16|7
1633169990000|2021-10-02 10:19:50|426.35|422.25|426.38|422.28|426.39|422.29|426.34|422.24|5
1633170000000|2021-10-02 10:20:00|426.36|422.26|426.39|422.29|426.39|422.29|426.36|422.26|6
1633170010000|2021-10-02 10:20:10|426.36|422.26|426.21|422.11|426.37|422.27|426.21|422.11|14
1633170020000|2021-10-02 10:20:20|426.19|422.09|426.21|422.11|426.22|422.12|426.19|422.09|4
1633170030000|2021-10-02 10:20:30|426.22|422.12|426.39|422.29|426.39|422.29|426.22|422.12|8
1633170040000|2021-10-02 10:20:40|426.37|422.27|426.37|422.27|426.4|422.3|426.37|422.27|7
1633170060000|2021-10-02 10:21:00|426.38|422.28|426.41|422.31|426.46|422.36|426.38|422.28|4
1633170070000|2021-10-02 10:21:10|426.44|422.34|426.4|422.3|426.44|422.34|426.4|422.3|3
1633170080000|2021-10-02 10:21:20|426.42|422.32|426.4|422.3|426.42|422.32|426.4|422.3|15
1633170090000|2021-10-02 10:21:30|426.39|422.29|426.38|422.28|426.39|422.29|426.38|422.28|20
1633170100000|2021-10-02 10:21:40|426.39|422.29|426.38|422.28|426.39|422.29|426.38|422.28|12
1633170110000|2021-10-02 10:21:50|426.33|422.23|426.38|422.28|426.39|422.29|426.33|422.23|7
1633170120000|2021-10-02 10:22:00|426.39|422.29|426.37|422.27|426.39|422.29|426.36|422.26|4
1633170130000|2021-10-02 10:22:10|426.39|422.29|426.38|422.28|426.39|422.29|426.38|422.28|12
1633170140000|2021-10-02 10:22:20|426.37|422.27|426.19|422.09|426.37|422.27|426.18|422.08|11
1633170150000|2021-10-02 10:22:30|426.18|422.08|426.05|421.95|426.18|422.08|426.04|421.94|18
1633170160000|2021-10-02 10:22:40|426.04|421.94|426.1|422|426.14|422.04|426.04|421.94|14
1633170170000|2021-10-02 10:22:50|426.09|421.99|426.09|421.99|426.11|422.01|426.07|421.97|12
1633170180000|2021-10-02 10:23:00|426.1|422|426.27|422.17|426.36|422.26|426.09|421.99|16
1633170190000|2021-10-02 10:23:10|426.26|422.16|426.22|422.12|426.28|422.18|426.21|422.11|14
1633170200000|2021-10-02 10:23:20|426.23|422.13|426.18|422.08|426.23|422.13|426.12|422.02|11
1633170210000|2021-10-02 10:23:30|426.17|422.07|426.18|422.08|426.19|422.09|426.16|422.06|13
1633170220000|2021-10-02 10:23:40|426.14|422.04|426.01|421.91|426.14|422.04|426|421.9|17
1633170230000|2021-10-02 10:23:50|426|421.9|426|421.9|426.01|421.91|426|421.9|5
1633170240000|2021-10-02 10:24:00|426.01|421.91|426.01|421.91|426.02|421.92|426.01|421.91|5
1633170250000|2021-10-02 10:24:10|426.02|421.92|426.2|422.1|426.2|422.1|426.01|421.91|10
1633170260000|2021-10-02 10:24:20|426.19|422.09|426.4|422.3|426.4|422.3|426.19|422.09|8
1633170270000|2021-10-02 10:24:30|426.42|422.32|426.43|422.33|426.47|422.37|426.38|422.28|20
1633170280000|2021-10-02 10:24:40|426.41|422.31|426.47|422.37|426.47|422.37|426.41|422.31|22
1633170290000|2021-10-02 10:24:50|426.46|422.36|426.59|422.49|426.62|422.52|426.46|422.36|15
1633170300000|2021-10-02 10:25:00|426.62|422.52|426.69|422.59|426.7|422.6|426.59|422.49|13
1633170310000|2021-10-02 10:25:10|426.67|422.57|426.76|422.66|426.76|422.66|426.66|422.56|12
1633170320000|2021-10-02 10:25:20|426.77|422.67|426.62|422.52|426.78|422.68|426.61|422.51|11
1633170330000|2021-10-02 10:25:30|426.61|422.51|426.54|422.44|426.61|422.51|426.54|422.44|7
1633170340000|2021-10-02 10:25:40|426.52|422.42|426.44|422.34|426.52|422.42|426.43|422.33|13
1633170350000|2021-10-02 10:25:50|426.43|422.33|426.41|422.31|426.44|422.34|426.41|422.31|10
1633170360000|2021-10-02 10:26:00|426.4|422.3|426.38|422.28|426.42|422.32|426.38|422.28|8
1633170370000|2021-10-02 10:26:10|426.37|422.27|426.42|422.32|426.43|422.33|426.37|422.27|5
1633170380000|2021-10-02 10:26:20|426.4|422.3|426.5|422.4|426.5|422.4|426.39|422.29|17
1633170390000|2021-10-02 10:26:30|426.59|422.49|426.84|422.74|426.84|422.74|426.59|422.49|17
1633170400000|2021-10-02 10:26:40|426.85|422.75|426.91|422.81|426.93|422.83|426.85|422.75|13
1633170410000|2021-10-02 10:26:50|426.92|422.82|426.77|422.67|426.92|422.82|426.77|422.67|12
1633170420000|2021-10-02 10:27:00|426.78|422.68|426.77|422.67|426.79|422.69|426.77|422.67|3
1633170430000|2021-10-02 10:27:10|426.76|422.66|426.79|422.69|426.81|422.71|426.76|422.66|7
1633170440000|2021-10-02 10:27:20|426.78|422.68|426.69|422.59|426.8|422.7|426.69|422.59|14
1633170450000|2021-10-02 10:27:30|426.68|422.58|426.65|422.55|426.69|422.59|426.64|422.54|8
1633170460000|2021-10-02 10:27:40|426.64|422.54|426.44|422.34|426.65|422.55|426.44|422.34|9
1633170470000|2021-10-02 10:27:50|426.42|422.32|426.46|422.36|426.46|422.36|426.37|422.27|16
1633170480000|2021-10-02 10:28:00|426.45|422.35|426.48|422.38|426.49|422.39|426.45|422.35|5
1633170490000|2021-10-02 10:28:10|426.49|422.39|426.47|422.37|426.5|422.4|426.46|422.36|14
1633170500000|2021-10-02 10:28:20|426.46|422.36|426.43|422.33|426.47|422.37|426.42|422.32|13
1633170510000|2021-10-02 10:28:30|426.42|422.32|426.37|422.27|426.43|422.33|426.37|422.27|8
1633170520000|2021-10-02 10:28:40|426.38|422.28|426.38|422.28|426.4|422.3|426.38|422.28|9
1633170530000|2021-10-02 10:28:50|426.39|422.29|426.41|422.31|426.41|422.31|426.39|422.29|2
1633170550000|2021-10-02 10:29:10|426.43|422.33|426.45|422.35|426.47|422.37|426.41|422.31|11
1633170560000|2021-10-02 10:29:20|426.44|422.34|426.44|422.34|426.44|422.34|426.44|422.34|1
1633170570000|2021-10-02 10:29:30|426.39|422.29|426.36|422.26|426.39|422.29|426.29|422.19|6
1633170580000|2021-10-02 10:29:40|426.37|422.27|426.33|422.23|426.37|422.27|426.3|422.2|7
1633170590000|2021-10-02 10:29:50|426.36|422.26|426.35|422.25|426.39|422.29|426.31|422.21|13
1633170600000|2021-10-02 10:30:00|426.37|422.27|426.42|422.32|426.42|422.32|426.35|422.25|8
1633170610000|2021-10-02 10:30:10|426.4|422.3|426.23|422.13|426.4|422.3|426.23|422.13|14
1633170620000|2021-10-02 10:30:20|426.2|422.1|426.16|422.06|426.22|422.12|426.16|422.06|16
1633170630000|2021-10-02 10:30:30|426.15|422.05|425.74|421.64|426.16|422.06|425.72|421.62|18
1633170640000|2021-10-02 10:30:40|425.72|421.62|425.56|421.46|425.76|421.66|425.56|421.46|16
1633170650000|2021-10-02 10:30:50|425.54|421.44|425.46|421.36|425.55|421.45|425.41|421.31|27
1633170660000|2021-10-02 10:31:00|425.45|421.35|425.59|421.49|425.62|421.52|425.45|421.35|20
1633170670000|2021-10-02 10:31:10|425.62|421.52|425.57|421.47|425.63|421.53|425.57|421.47|14
1633170680000|2021-10-02 10:31:20|425.58|421.48|425.56|421.46|425.58|421.48|425.55|421.45|12
1633170690000|2021-10-02 10:31:30|425.57|421.47|425.49|421.39|425.57|421.47|425.48|421.38|12
1633170700000|2021-10-02 10:31:40|425.48|421.38|425.53|421.43|425.54|421.44|425.47|421.37|15
1633170710000|2021-10-02 10:31:50|425.51|421.41|425.33|421.23|425.56|421.46|425.33|421.23|29
1633170720000|2021-10-02 10:32:00|425.31|421.21|424.96|420.86|425.31|421.21|424.95|420.85|29
1633170730000|2021-10-02 10:32:10|424.95|420.85|424.95|420.85|425.02|420.92|424.9|420.8|25
1633170740000|2021-10-02 10:32:20|424.94|420.84|424.91|420.81|424.94|420.84|424.9|420.8|13
1633170750000|2021-10-02 10:32:30|424.84|420.74|425.09|420.99|425.09|420.99|424.76|420.66|16
1633170760000|2021-10-02 10:32:40|425.1|421|425.1|421|425.1|421|425.06|420.96|13
1633170770000|2021-10-02 10:32:50|425.09|420.99|425.1|421|425.13|421.03|425.09|420.99|10
1633170780000|2021-10-02 10:33:00|425.11|421.01|425.05|420.95|425.16|421.06|425.05|420.95|15
1633170790000|2021-10-02 10:33:10|425.03|420.93|425.08|420.98|425.09|420.99|425.03|420.93|11
1633170800000|2021-10-02 10:33:20|425.07|420.97|425.11|421.01|425.12|421.02|425.07|420.97|18
1633170810000|2021-10-02 10:33:30|425.1|421|425.12|421.02|425.14|421.04|425.07|420.97|12
1633170820000|2021-10-02 10:33:40|425.09|420.99|425.1|421|425.1|421|425.05|420.95|9
1633170830000|2021-10-02 10:33:50|425.11|421.01|425.19|421.09|425.25|421.15|425.11|421.01|24
1633170840000|2021-10-02 10:34:00|425.28|421.18|425.4|421.3|425.4|421.3|425.26|421.16|12
1633170850000|2021-10-02 10:34:10|425.42|421.32|425.39|421.29|425.42|421.32|425.39|421.29|8
1633170860000|2021-10-02 10:34:20|425.38|421.28|425.38|421.28|425.4|421.3|425.38|421.28|9
1633170870000|2021-10-02 10:34:30|425.4|421.3|425.28|421.18|425.41|421.31|425.27|421.17|10
1633170880000|2021-10-02 10:34:40|425.27|421.17|425.33|421.23|425.33|421.23|425.26|421.16|18
1633170890000|2021-10-02 10:34:50|425.35|421.25|425.41|421.31|425.41|421.31|425.29|421.19|11
1633170900000|2021-10-02 10:35:00|425.37|421.27|425.37|421.27|425.41|421.31|425.36|421.26|6
1633170910000|2021-10-02 10:35:10|425.39|421.29|425.38|421.28|425.39|421.29|425.37|421.27|6
1633170920000|2021-10-02 10:35:20|425.39|421.29|425.29|421.19|425.44|421.34|425.29|421.19|17
1633170930000|2021-10-02 10:35:30|425.3|421.2|425.31|421.21|425.31|421.21|425.3|421.2|2
1633170940000|2021-10-02 10:35:40|425.28|421.18|425.28|421.18|425.28|421.18|425.27|421.17|3
1633170950000|2021-10-02 10:35:50|425.27|421.17|425.21|421.11|425.29|421.19|425.21|421.11|13
1633170960000|2021-10-02 10:36:00|425.19|421.09|425.18|421.08|425.19|421.09|425.17|421.07|3
1633170970000|2021-10-02 10:36:10|425.19|421.09|425.19|421.09|425.19|421.09|425.19|421.09|1
1633170980000|2021-10-02 10:36:20|425.2|421.1|425.11|421.01|425.2|421.1|425.09|420.99|12
1633170990000|2021-10-02 10:36:30|425.09|420.99|425.1|421|425.13|421.03|425.09|420.99|7
1633171000000|2021-10-02 10:36:40|425.13|421.03|425.23|421.13|425.28|421.18|425.13|421.03|18
1633171010000|2021-10-02 10:36:50|425.27|421.17|425.28|421.18|425.3|421.2|425.27|421.17|12
1633171020000|2021-10-02 10:37:00|425.27|421.17|425.37|421.27|425.37|421.27|425.27|421.17|9
1633171030000|2021-10-02 10:37:10|425.36|421.26|425.38|421.28|425.41|421.31|425.36|421.26|14
1633171040000|2021-10-02 10:37:20|425.42|421.32|425.38|421.28|425.43|421.33|425.36|421.26|9
1633171050000|2021-10-02 10:37:30|425.36|421.26|425.73|421.63|425.75|421.65|425.36|421.26|25
1633171060000|2021-10-02 10:37:40|425.75|421.65|425.72|421.62|425.75|421.65|425.71|421.61|11
1633171070000|2021-10-02 10:37:50|425.71|421.61|425.66|421.56|425.72|421.62|425.64|421.54|13
1633171080000|2021-10-02 10:38:00|425.65|421.55|425.72|421.62|425.73|421.63|425.64|421.54|8
1633171090000|2021-10-02 10:38:10|425.73|421.63|425.76|421.66|425.79|421.69|425.73|421.63|14
1633171100000|2021-10-02 10:38:20|425.75|421.65|425.86|421.76|425.87|421.77|425.73|421.63|17
1633171110000|2021-10-02 10:38:30|425.87|421.77|425.8|421.7|425.94|421.84|425.8|421.7|11
1633171120000|2021-10-02 10:38:40|425.79|421.69|425.78|421.68|425.79|421.69|425.78|421.68|2
1633171130000|2021-10-02 10:38:50|425.74|421.64|425.74|421.64|425.82|421.72|425.68|421.58|26
1633171140000|2021-10-02 10:39:00|425.75|421.65|425.89|421.79|425.9|421.8|425.75|421.65|11
1633171150000|2021-10-02 10:39:10|425.9|421.8|425.99|421.89|425.99|421.89|425.9|421.8|12
1633171160000|2021-10-02 10:39:20|425.98|421.88|426.15|422.05|426.15|422.05|425.98|421.88|18
1633171170000|2021-10-02 10:39:30|426.14|422.04|426.21|422.11|426.28|422.18|426.14|422.04|12
1633171180000|2021-10-02 10:39:40|426.2|422.1|426.18|422.08|426.21|422.11|426.17|422.07|19
1633171190000|2021-10-02 10:39:50|426.17|422.07|426.16|422.06|426.18|422.08|426.16|422.06|25
1633171200000|2021-10-02 10:40:00|426.17|422.07|426.21|422.11|426.21|422.11|426.16|422.06|9
1633171210000|2021-10-02 10:40:10|426.2|422.1|426.29|422.19|426.32|422.22|426.2|422.1|13
1633171220000|2021-10-02 10:40:20|426.3|422.2|426.29|422.19|426.31|422.21|426.26|422.16|11
1633171230000|2021-10-02 10:40:30|426.27|422.17|426.32|422.22|426.32|422.22|426.24|422.14|6
1633171240000|2021-10-02 10:40:40|426.31|422.21|426.25|422.15|426.31|422.21|426.25|422.15|7
1633171250000|2021-10-02 10:40:50|426.24|422.14|426.2|422.1|426.25|422.15|426.2|422.1|10
1633171260000|2021-10-02 10:41:00|426.19|422.09|426.04|421.94|426.19|422.09|426.04|421.94|9
1633171270000|2021-10-02 10:41:10|426.02|421.92|426.03|421.93|426.03|421.93|426.01|421.91|10
1633171280000|2021-10-02 10:41:20|426.02|421.92|426.1|422|426.1|422|425.98|421.88|12
1633171290000|2021-10-02 10:41:30|426.11|422.01|426.2|422.1|426.21|422.11|426.11|422.01|14
1633171300000|2021-10-02 10:41:40|426.19|422.09|426.16|422.06|426.2|422.1|426.16|422.06|14
1633171310000|2021-10-02 10:41:50|426.14|422.04|426.31|422.21|426.31|422.21|426.09|421.99|10
1633171320000|2021-10-02 10:42:00|426.32|422.22|426.31|422.21|426.32|422.22|426.3|422.2|5
1633171330000|2021-10-02 10:42:10|426.3|422.2|426.31|422.21|426.32|422.22|426.3|422.2|4
1633171340000|2021-10-02 10:42:20|426.32|422.22|426.3|422.2|426.32|422.22|426.29|422.19|7
1633171350000|2021-10-02 10:42:30|426.31|422.21|426.39|422.29|426.4|422.3|426.29|422.19|9
1633171360000|2021-10-02 10:42:40|426.37|422.27|426.35|422.25|426.39|422.29|426.34|422.24|10
1633171370000|2021-10-02 10:42:50|426.36|422.26|426.23|422.13|426.36|422.26|426.23|422.13|13
1633171380000|2021-10-02 10:43:00|426.22|422.12|426.13|422.03|426.22|422.12|426.11|422.01|12
1633171390000|2021-10-02 10:43:10|426.12|422.02|426.11|422.01|426.12|422.02|426.06|421.96|13
1633171400000|2021-10-02 10:43:20|426.12|422.02|426.11|422.01|426.12|422.02|426.1|422|5
1633171410000|2021-10-02 10:43:30|426.13|422.03|426.25|422.15|426.25|422.15|426.11|422.01|7
1633171420000|2021-10-02 10:43:40|426.26|422.16|426.27|422.17|426.34|422.24|426.26|422.16|10
1633171430000|2021-10-02 10:43:50|426.28|422.18|426.24|422.14|426.31|422.21|426.23|422.13|11
1633171440000|2021-10-02 10:44:00|426.25|422.15|426.24|422.14|426.25|422.15|426.24|422.14|4
1633171450000|2021-10-02 10:44:10|426.26|422.16|426.23|422.13|426.26|422.16|426.23|422.13|3
1633171460000|2021-10-02 10:44:20|426.22|422.12|426.05|421.95|426.31|422.21|426.05|421.95|10
1633171470000|2021-10-02 10:44:30|426.04|421.94|425.95|421.85|426.04|421.94|425.95|421.85|16
1633171480000|2021-10-02 10:44:40|425.93|421.83|425.68|421.58|425.93|421.83|425.68|421.58|12
1633171490000|2021-10-02 10:44:50|425.69|421.59|425.71|421.61|425.71|421.61|425.68|421.58|12
1633171500000|2021-10-02 10:45:00|425.68|421.58|425.49|421.39|425.71|421.61|425.48|421.38|19
1633171510000|2021-10-02 10:45:10|425.48|421.38|425.4|421.3|425.49|421.39|425.39|421.29|13
1633171520000|2021-10-02 10:45:20|425.39|421.29|425.28|421.18|425.39|421.29|425.27|421.17|13
1633171530000|2021-10-02 10:45:30|425.26|421.16|425.31|421.21|425.31|421.21|425.26|421.16|11
1633171540000|2021-10-02 10:45:40|425.35|421.25|425.37|421.27|425.41|421.31|425.35|421.25|8
1633171550000|2021-10-02 10:45:50|425.4|421.3|425.4|421.3|425.4|421.3|425.36|421.26|18
1633171560000|2021-10-02 10:46:00|425.41|421.31|425.39|421.29|425.43|421.33|425.37|421.27|17
1633171570000|2021-10-02 10:46:10|425.4|421.3|425.33|421.23|425.41|421.31|425.33|421.23|17
1633171580000|2021-10-02 10:46:20|425.34|421.24|425.49|421.39|425.49|421.39|425.3|421.2|15
1633171590000|2021-10-02 10:46:30|425.48|421.38|425.49|421.39|425.49|421.39|425.47|421.37|7
1633171600000|2021-10-02 10:46:40|425.48|421.38|425.46|421.36|425.48|421.38|425.44|421.34|7
1633171610000|2021-10-02 10:46:50|425.55|421.45|425.66|421.56|425.68|421.58|425.55|421.45|16
1633171620000|2021-10-02 10:47:00|425.67|421.57|425.7|421.6|425.7|421.6|425.61|421.51|14
1633171630000|2021-10-02 10:47:10|425.68|421.58|425.81|421.71|425.81|421.71|425.68|421.58|9
1633171640000|2021-10-02 10:47:20|425.8|421.7|425.85|421.75|425.85|421.75|425.8|421.7|7
1633171650000|2021-10-02 10:47:30|425.87|421.77|426|421.9|426.01|421.91|425.87|421.77|11
1633171660000|2021-10-02 10:47:40|425.96|421.86|426.02|421.92|426.02|421.92|425.96|421.86|14
1633171670000|2021-10-02 10:47:50|426.01|421.91|426.01|421.91|426.02|421.92|425.96|421.86|12
1633171680000|2021-10-02 10:48:00|426.02|421.92|426.04|421.94|426.09|421.99|426.02|421.92|13
1633171690000|2021-10-02 10:48:10|426.06|421.96|426.13|422.03|426.13|422.03|426.06|421.96|8
1633171700000|2021-10-02 10:48:20|426.15|422.05|426.21|422.11|426.23|422.13|426.14|422.04|10
1633171710000|2021-10-02 10:48:30|426.22|422.12|426.19|422.09|426.22|422.12|426.19|422.09|8
1633171720000|2021-10-02 10:48:40|426.18|422.08|426.12|422.02|426.19|422.09|426.12|422.02|6
1633171730000|2021-10-02 10:48:50|426.1|422|425.89|421.79|426.1|422|425.88|421.78|17
1633171740000|2021-10-02 10:49:00|425.9|421.8|425.82|421.72|425.9|421.8|425.82|421.72|12
1633171750000|2021-10-02 10:49:10|425.81|421.71|425.78|421.68|425.83|421.73|425.78|421.68|9
1633171760000|2021-10-02 10:49:20|425.77|421.67|425.56|421.46|425.77|421.67|425.55|421.45|15
1633171770000|2021-10-02 10:49:30|425.57|421.47|425.5|421.4|425.59|421.49|425.5|421.4|12
1633171780000|2021-10-02 10:49:40|425.52|421.42|425.5|421.4|425.52|421.42|425.49|421.39|6
1633171790000|2021-10-02 10:49:50|425.53|421.43|425.41|421.31|425.53|421.43|425.39|421.29|13
1633171800000|2021-10-02 10:50:00|425.4|421.3|425.35|421.25|425.4|421.3|425.33|421.23|11
1633171810000|2021-10-02 10:50:10|425.36|421.26|425.52|421.42|425.56|421.46|425.34|421.24|18
1633171820000|2021-10-02 10:50:20|425.5|421.4|425.58|421.48|425.6|421.5|425.47|421.37|14
1633171830000|2021-10-02 10:50:30|425.61|421.51|425.64|421.54|425.66|421.56|425.55|421.45|17
1633171840000|2021-10-02 10:50:40|425.65|421.55|425.7|421.6|425.71|421.61|425.61|421.51|17
1633171850000|2021-10-02 10:50:50|425.71|421.61|425.7|421.6|425.71|421.61|425.69|421.59|4
1633171860000|2021-10-02 10:51:00|425.71|421.61|425.63|421.53|425.84|421.74|425.62|421.52|24
1633171870000|2021-10-02 10:51:10|425.58|421.48|425.47|421.37|425.59|421.49|425.47|421.37|16
1633171880000|2021-10-02 10:51:20|425.45|421.35|425.14|421.04|425.45|421.35|425.14|421.04|24
1633171890000|2021-10-02 10:51:30|425.13|421.03|425.07|420.97|425.17|421.07|425.06|420.96|22
1633171900000|2021-10-02 10:51:40|425.08|420.98|425|420.9|425.11|421.01|424.99|420.89|14
1633171910000|2021-10-02 10:51:50|424.99|420.89|424.92|420.82|424.99|420.89|424.92|420.82|10
1633171920000|2021-10-02 10:52:00|424.91|420.81|424.91|420.81|424.95|420.85|424.88|420.78|21
1633171930000|2021-10-02 10:52:10|424.9|420.8|424.91|420.81|424.93|420.83|424.9|420.8|9
1633171940000|2021-10-02 10:52:20|424.9|420.8|424.81|420.71|424.91|420.81|424.81|420.71|14
1633171950000|2021-10-02 10:52:30|424.8|420.7|424.8|420.7|424.81|420.71|424.8|420.7|9
1633171960000|2021-10-02 10:52:40|424.78|420.68|424.73|420.63|424.79|420.69|424.73|420.63|6
1633171970000|2021-10-02 10:52:50|424.7|420.6|424.72|420.62|424.72|420.62|424.7|420.6|2
1633171980000|2021-10-02 10:53:00|424.71|420.61|424.57|420.47|424.71|420.61|424.55|420.45|11
1633171990000|2021-10-02 10:53:10|424.58|420.48|424.58|420.48|424.58|420.48|424.54|420.44|8
1633172000000|2021-10-02 10:53:20|424.57|420.47|424.6|420.5|424.6|420.5|424.57|420.47|10
1633172010000|2021-10-02 10:53:30|424.61|420.51|424.52|420.42|424.61|420.51|424.51|420.41|9
1633172020000|2021-10-02 10:53:40|424.53|420.43|424.48|420.38|424.54|420.44|424.47|420.37|9
1633172030000|2021-10-02 10:53:50|424.51|420.41|424.55|420.45|424.55|420.45|424.47|420.37|13
1633172040000|2021-10-02 10:54:00|424.56|420.46|424.54|420.44|424.56|420.46|424.53|420.43|9
1633172050000|2021-10-02 10:54:10|424.56|420.46|424.63|420.53|424.63|420.53|424.56|420.46|6
1633172060000|2021-10-02 10:54:20|424.72|420.62|424.7|420.6|424.72|420.62|424.68|420.58|8
1633172070000|2021-10-02 10:54:30|424.72|420.62|424.63|420.53|424.73|420.63|424.63|420.53|19
1633172080000|2021-10-02 10:54:40|424.64|420.54|424.62|420.52|424.65|420.55|424.61|420.51|10
1633172090000|2021-10-02 10:54:50|424.63|420.53|424.69|420.59|424.69|420.59|424.63|420.53|16
1633172100000|2021-10-02 10:55:00|424.68|420.58|424.85|420.75|424.86|420.76|424.6|420.5|25
1633172110000|2021-10-02 10:55:10|424.84|420.74|424.99|420.89|425|420.9|424.84|420.74|12
1633172120000|2021-10-02 10:55:20|425|420.9|425|420.9|425|420.9|424.98|420.88|7
1633172130000|2021-10-02 10:55:30|425.01|420.91|424.96|420.86|425.03|420.93|424.96|420.86|15
1633172140000|2021-10-02 10:55:40|425.01|420.91|425.09|420.99|425.1|421|424.96|420.86|13
1633172150000|2021-10-02 10:55:50|425.1|421|425.08|420.98|425.1|421|425.08|420.98|7
1633172160000|2021-10-02 10:56:00|425.09|420.99|425.11|421.01|425.12|421.02|425.08|420.98|5
1633172170000|2021-10-02 10:56:10|425.12|421.02|424.83|420.73|425.13|421.03|424.83|420.73|14
1633172180000|2021-10-02 10:56:20|424.82|420.72|424.71|420.61|424.82|420.72|424.71|420.61|19
1633172190000|2021-10-02 10:56:30|424.72|420.62|424.72|420.62|424.72|420.62|424.7|420.6|10
1633172200000|2021-10-02 10:56:40|424.68|420.58|424.68|420.58|424.68|420.58|424.63|420.53|10
1633172210000|2021-10-02 10:56:50|424.72|420.62|424.84|420.74|424.85|420.75|424.69|420.59|13
1633172220000|2021-10-02 10:57:00|424.83|420.73|424.94|420.84|424.94|420.84|424.83|420.73|14
1633172230000|2021-10-02 10:57:10|424.95|420.85|425.01|420.91|425.02|420.92|424.94|420.84|10
1633172240000|2021-10-02 10:57:20|425|420.9|425.08|420.98|425.09|420.99|425|420.9|15
1633172250000|2021-10-02 10:57:30|425.09|420.99|425.35|421.25|425.35|421.25|425.08|420.98|16
1633172260000|2021-10-02 10:57:40|425.33|421.23|425.29|421.19|425.34|421.24|425.28|421.18|6
1633172270000|2021-10-02 10:57:50|425.28|421.18|425.3|421.2|425.3|421.2|425.28|421.18|5
1633172280000|2021-10-02 10:58:00|425.29|421.19|425.29|421.19|425.29|421.19|425.29|421.19|1
1633172290000|2021-10-02 10:58:10|425.28|421.18|425.29|421.19|425.3|421.2|425.28|421.18|3
1633172300000|2021-10-02 10:58:20|425.34|421.24|425.53|421.43|425.53|421.43|425.34|421.24|12
1633172310000|2021-10-02 10:58:30|425.54|421.44|425.54|421.44|425.54|421.44|425.54|421.44|1
1633172320000|2021-10-02 10:58:40|425.53|421.43|425.75|421.65|425.75|421.65|425.53|421.43|8
1633172330000|2021-10-02 10:58:50|425.79|421.69|425.86|421.76|425.86|421.76|425.79|421.69|5
1633172340000|2021-10-02 10:59:00|425.85|421.75|425.81|421.71|425.86|421.76|425.81|421.71|9
1633172350000|2021-10-02 10:59:10|425.78|421.68|425.58|421.48|425.79|421.69|425.57|421.47|14
1633172360000|2021-10-02 10:59:20|425.57|421.47|425.38|421.28|425.57|421.47|425.36|421.26|17
1633172370000|2021-10-02 10:59:30|425.39|421.29|425.3|421.2|425.39|421.29|425.26|421.16|19
1633172380000|2021-10-02 10:59:40|425.32|421.22|425.39|421.29|425.39|421.29|425.31|421.21|16
1633172390000|2021-10-02 10:59:50|425.37|421.27|425.45|421.35|425.45|421.35|425.37|421.27|8
1633172400000|2021-10-02 11:00:00|425.44|421.34|425.46|421.36|425.46|421.36|425.42|421.32|9
1633172410000|2021-10-02 11:00:10|425.47|421.37|425.46|421.36|425.47|421.37|425.45|421.35|15
1633172420000|2021-10-02 11:00:20|425.47|421.37|425.56|421.46|425.61|421.51|425.47|421.37|20
1633172430000|2021-10-02 11:00:30|425.55|421.45|425.55|421.45|425.55|421.45|425.54|421.44|11
1633172440000|2021-10-02 11:00:40|425.54|421.44|425.5|421.4|425.55|421.45|425.49|421.39|5
1633172450000|2021-10-02 11:00:50|425.49|421.39|425.48|421.38|425.49|421.39|425.48|421.38|8
1633172460000|2021-10-02 11:01:00|425.49|421.39|425.46|421.36|425.5|421.4|425.41|421.31|13
1633172470000|2021-10-02 11:01:10|425.44|421.34|425.48|421.38|425.51|421.41|425.43|421.33|12
1633172480000|2021-10-02 11:01:20|425.47|421.37|425.42|421.32|425.47|421.37|425.4|421.3|14
1633172490000|2021-10-02 11:01:30|425.44|421.34|425.25|421.15|425.44|421.34|425.25|421.15|17
1633172500000|2021-10-02 11:01:40|425.24|421.14|425.05|420.95|425.24|421.14|425.05|420.95|17
1633172510000|2021-10-02 11:01:50|425.04|420.94|424.92|420.82|425.04|420.94|424.91|420.81|13
1633172520000|2021-10-02 11:02:00|424.91|420.81|424.92|420.82|424.94|420.84|424.78|420.68|16
1633172530000|2021-10-02 11:02:10|424.93|420.83|424.92|420.82|424.98|420.88|424.92|420.82|15
1633172540000|2021-10-02 11:02:20|424.88|420.78|424.79|420.69|424.88|420.78|424.78|420.68|7
1633172550000|2021-10-02 11:02:30|424.8|420.7|424.79|420.69|424.8|420.7|424.78|420.68|10
1633172560000|2021-10-02 11:02:40|424.8|420.7|424.87|420.77|424.87|420.77|424.79|420.69|9
1633172570000|2021-10-02 11:02:50|424.84|420.74|424.98|420.88|425.03|420.93|424.82|420.72|11
1633172580000|2021-10-02 11:03:00|425.02|420.92|424.78|420.68|425.02|420.92|424.78|420.68|16
1633172590000|2021-10-02 11:03:10|424.73|420.63|424.65|420.55|424.73|420.63|424.6|420.5|15
1633172600000|2021-10-02 11:03:20|424.66|420.56|424.68|420.58|424.68|420.58|424.62|420.52|15
1633172610000|2021-10-02 11:03:30|424.69|420.59|424.63|420.53|424.69|420.59|424.61|420.51|21
1633172620000|2021-10-02 11:03:40|424.64|420.54|424.62|420.52|424.66|420.56|424.61|420.51|5
1633172630000|2021-10-02 11:03:50|424.61|420.51|424.6|420.5|424.61|420.51|424.57|420.47|10
1633172640000|2021-10-02 11:04:00|424.59|420.49|424.65|420.55|424.65|420.55|424.57|420.47|10
1633172650000|2021-10-02 11:04:10|424.64|420.54|424.52|420.42|424.66|420.56|424.49|420.39|14
1633172660000|2021-10-02 11:04:20|424.51|420.41|424.39|420.29|424.53|420.43|424.37|420.27|13
1633172670000|2021-10-02 11:04:30|424.43|420.33|424.49|420.39|424.49|420.39|424.43|420.33|8
1633172680000|2021-10-02 11:04:40|424.48|420.38|424.49|420.39|424.49|420.39|424.46|420.36|6
1633172690000|2021-10-02 11:04:50|424.53|420.43|424.59|420.49|424.61|420.51|424.53|420.43|11
1633172700000|2021-10-02 11:05:00|424.6|420.5|424.44|420.34|424.6|420.5|424.44|420.34|10
1633172710000|2021-10-02 11:05:10|424.38|420.28|424.06|419.96|424.4|420.3|424.05|419.95|25
1633172720000|2021-10-02 11:05:20|424.07|419.97|424.2|420.1|424.23|420.13|424.04|419.94|19
1633172730000|2021-10-02 11:05:30|424.18|420.08|424.23|420.13|424.23|420.13|424.17|420.07|8
1633172740000|2021-10-02 11:05:40|424.24|420.14|424.07|419.97|424.24|420.14|423.99|419.89|21
1633172750000|2021-10-02 11:05:50|424.01|419.91|423.8|419.7|424.02|419.92|423.8|419.7|20
1633172760000|2021-10-02 11:06:00|423.81|419.71|423.87|419.77|423.88|419.78|423.81|419.71|14
1633172770000|2021-10-02 11:06:10|423.84|419.74|423.9|419.8|423.9|419.8|423.84|419.74|5
1633172780000|2021-10-02 11:06:20|423.89|419.79|423.98|419.88|424.03|419.93|423.85|419.75|17
1633172790000|2021-10-02 11:06:30|423.99|419.89|423.95|419.85|424.03|419.93|423.95|419.85|11
1633172800000|2021-10-02 11:06:40|423.96|419.86|423.88|419.78|423.97|419.87|423.84|419.74|15
1633172810000|2021-10-02 11:06:50|423.87|419.77|423.97|419.87|424.02|419.92|423.87|419.77|13
1633172820000|2021-10-02 11:07:00|423.98|419.88|423.99|419.89|424|419.9|423.98|419.88|5
1633172830000|2021-10-02 11:07:10|423.98|419.88|423.96|419.86|423.99|419.89|423.96|419.86|6
1633172840000|2021-10-02 11:07:20|423.93|419.83|423.79|419.69|423.93|419.83|423.73|419.63|16
1633172850000|2021-10-02 11:07:30|423.78|419.68|423.95|419.85|423.96|419.86|423.78|419.68|17
1633172860000|2021-10-02 11:07:40|423.97|419.87|424.06|419.96|424.17|420.07|423.95|419.85|19
1633172870000|2021-10-02 11:07:50|424.07|419.97|424.11|420.01|424.12|420.02|424.04|419.94|16
1633172880000|2021-10-02 11:08:00|424.12|420.02|424.35|420.25|424.35|420.25|424.12|420.02|11
1633172890000|2021-10-02 11:08:10|424.3|420.2|424.4|420.3|424.41|420.31|424.29|420.19|14
1633172900000|2021-10-02 11:08:20|424.46|420.36|424.64|420.54|424.64|420.54|424.43|420.33|19
1633172910000|2021-10-02 11:08:30|424.63|420.53|424.59|420.49|424.66|420.56|424.59|420.49|14
1633172920000|2021-10-02 11:08:40|424.6|420.5|424.56|420.46|424.6|420.5|424.56|420.46|11
1633172930000|2021-10-02 11:08:50|424.58|420.48|424.55|420.45|424.58|420.48|424.55|420.45|4
1633172940000|2021-10-02 11:09:00|424.54|420.44|424.55|420.45|424.55|420.45|424.48|420.38|9
1633172950000|2021-10-02 11:09:10|424.56|420.46|424.29|420.19|424.56|420.46|424.29|420.19|12
1633172960000|2021-10-02 11:09:20|424.3|420.2|424.29|420.19|424.3|420.2|424.29|420.19|2
1633172970000|2021-10-02 11:09:30|424.26|420.16|424.19|420.09|424.26|420.16|424.19|420.09|8
1633172980000|2021-10-02 11:09:40|424.12|420.02|424.16|420.06|424.16|420.06|424.12|420.02|4
1633172990000|2021-10-02 11:09:50|424.12|420.02|424.02|419.92|424.12|420.02|424.02|419.92|10
1633173000000|2021-10-02 11:10:00|424|419.9|423.91|419.81|424|419.9|423.86|419.76|13
1633173010000|2021-10-02 11:10:10|423.94|419.84|424.17|420.07|424.17|420.07|423.94|419.84|16
1633173020000|2021-10-02 11:10:20|424.16|420.06|424.22|420.12|424.22|420.12|424.14|420.04|11
1633173030000|2021-10-02 11:10:30|424.21|420.11|424.21|420.11|424.22|420.12|424.21|420.11|3
1633173040000|2021-10-02 11:10:40|424.22|420.12|424.22|420.12|424.22|420.12|424.22|420.12|1
1633173060000|2021-10-02 11:11:00|424.21|420.11|424.15|420.05|424.22|420.12|424.15|420.05|7
1633173070000|2021-10-02 11:11:10|424.16|420.06|424.21|420.11|424.21|420.11|424.15|420.05|7
1633173080000|2021-10-02 11:11:20|424.19|420.09|424.07|419.97|424.21|420.11|424.07|419.97|9
1633173090000|2021-10-02 11:11:30|424.05|419.95|423.9|419.8|424.05|419.95|423.89|419.79|9
1633173100000|2021-10-02 11:11:40|423.86|419.76|423.86|419.76|423.86|419.76|423.85|419.75|5
1633173110000|2021-10-02 11:11:50|423.85|419.75|423.85|419.75|423.87|419.77|423.85|419.75|7
1633173120000|2021-10-02 11:12:00|423.86|419.76|424.01|419.91|424.02|419.92|423.81|419.71|21
1633173130000|2021-10-02 11:12:10|424|419.9|423.99|419.89|424|419.9|423.98|419.88|4
1633173140000|2021-10-02 11:12:20|423.98|419.88|423.9|419.8|423.98|419.88|423.89|419.79|10
1633173150000|2021-10-02 11:12:30|423.89|419.79|423.82|419.72|423.9|419.8|423.82|419.72|4
1633173160000|2021-10-02 11:12:40|423.83|419.73|423.83|419.73|423.83|419.73|423.83|419.73|1
1633173170000|2021-10-02 11:12:50|423.82|419.72|423.82|419.72|423.83|419.73|423.82|419.72|7
1633173180000|2021-10-02 11:13:00|423.81|419.71|423.82|419.72|423.82|419.72|423.81|419.71|6
1633173190000|2021-10-02 11:13:10|423.81|419.71|423.81|419.71|423.86|419.76|423.79|419.69|8
1633173200000|2021-10-02 11:13:20|423.79|419.69|423.78|419.68|423.8|419.7|423.69|419.59|22
1633173210000|2021-10-02 11:13:30|423.77|419.67|423.77|419.67|423.79|419.69|423.76|419.66|15
1633173220000|2021-10-02 11:13:40|423.78|419.68|423.79|419.69|423.79|419.69|423.75|419.65|14
1633173230000|2021-10-02 11:13:50|423.8|419.7|423.83|419.73|423.85|419.75|423.78|419.68|9
1633173240000|2021-10-02 11:14:00|423.8|419.7|423.7|419.6|423.86|419.76|423.69|419.59|21
1633173250000|2021-10-02 11:14:10|423.68|419.58|423.5|419.4|423.68|419.58|423.5|419.4|7
1633173260000|2021-10-02 11:14:20|423.52|419.42|423.35|419.25|423.54|419.44|423.34|419.24|12
1633173270000|2021-10-02 11:14:30|423.34|419.24|423.05|418.95|423.34|419.24|423.04|418.94|16
1633173280000|2021-10-02 11:14:40|423.04|418.94|423.33|419.23|423.34|419.24|423.04|418.94|16
1633173290000|2021-10-02 11:14:50|423.36|419.26|423.48|419.38|423.48|419.38|423.35|419.25|15
1633173300000|2021-10-02 11:15:00|423.49|419.39|423.53|419.43|423.54|419.44|423.47|419.37|14
1633173310000|2021-10-02 11:15:10|423.56|419.46|423.59|419.49|423.63|419.53|423.56|419.46|16
1633173320000|2021-10-02 11:15:20|423.63|419.53|423.68|419.58|423.76|419.66|423.62|419.52|12
1633173330000|2021-10-02 11:15:30|423.66|419.56|423.57|419.47|423.67|419.57|423.57|419.47|19
1633173340000|2021-10-02 11:15:40|423.56|419.46|423.57|419.47|423.57|419.47|423.55|419.45|4
1633173350000|2021-10-02 11:15:50|423.58|419.48|423.74|419.64|423.74|419.64|423.58|419.48|11
1633173360000|2021-10-02 11:16:00|423.75|419.65|423.69|419.59|423.75|419.65|423.64|419.54|14
1633173370000|2021-10-02 11:16:10|423.68|419.58|423.66|419.56|423.69|419.59|423.64|419.54|13
1633173380000|2021-10-02 11:16:20|423.65|419.55|423.68|419.58|423.68|419.58|423.62|419.52|8
1633173390000|2021-10-02 11:16:30|423.69|419.59|423.83|419.73|423.84|419.74|423.68|419.58|12
1633173400000|2021-10-02 11:16:40|423.84|419.74|423.89|419.79|423.89|419.79|423.81|419.71|17
1633173410000|2021-10-02 11:16:50|423.87|419.77|423.92|419.82|423.94|419.84|423.87|419.77|9
1633173420000|2021-10-02 11:17:00|423.87|419.77|423.88|419.78|423.88|419.78|423.85|419.75|14
1633173430000|2021-10-02 11:17:10|423.87|419.77|423.98|419.88|423.98|419.88|423.87|419.77|8
1633173440000|2021-10-02 11:17:20|424.01|419.91|424|419.9|424.01|419.91|423.93|419.83|8
1633173450000|2021-10-02 11:17:30|423.95|419.85|423.91|419.81|423.96|419.86|423.91|419.81|14
1633173460000|2021-10-02 11:17:40|423.9|419.8|423.73|419.63|423.9|419.8|423.72|419.62|17
1633173470000|2021-10-02 11:17:50|423.72|419.62|423.71|419.61|423.74|419.64|423.64|419.54|18
1633173480000|2021-10-02 11:18:00|423.73|419.63|423.72|419.62|423.73|419.63|423.67|419.57|10
1633173490000|2021-10-02 11:18:10|423.78|419.68|423.75|419.65|423.79|419.69|423.75|419.65|9
1633173500000|2021-10-02 11:18:20|423.74|419.64|423.76|419.66|423.76|419.66|423.74|419.64|6
1633173510000|2021-10-02 11:18:30|423.75|419.65|423.78|419.68|423.78|419.68|423.7|419.6|12
1633173520000|2021-10-02 11:18:40|423.77|419.67|423.67|419.57|423.78|419.68|423.67|419.57|15
1633173530000|2021-10-02 11:18:50|423.68|419.58|423.71|419.61|423.72|419.62|423.68|419.58|10
1633173540000|2021-10-02 11:19:00|423.7|419.6|423.7|419.6|423.72|419.62|423.68|419.58|6
1633173550000|2021-10-02 11:19:10|423.71|419.61|423.72|419.62|423.75|419.65|423.71|419.61|11
1633173560000|2021-10-02 11:19:20|423.74|419.64|423.7|419.6|423.74|419.64|423.7|419.6|11
1633173570000|2021-10-02 11:19:30|423.71|419.61|423.72|419.62|423.72|419.62|423.7|419.6|6
1633173580000|2021-10-02 11:19:40|423.71|419.61|423.6|419.5|423.71|419.61|423.6|419.5|9
1633173590000|2021-10-02 11:19:50|423.59|419.49|423.62|419.52|423.62|419.52|423.59|419.49|6
1633173600000|2021-10-02 11:20:00|423.61|419.51|423.56|419.46|423.63|419.53|423.56|419.46|12
1633173610000|2021-10-02 11:20:10|423.54|419.44|423.65|419.55|423.74|419.64|423.54|419.44|25
1633173620000|2021-10-02 11:20:20|423.64|419.54|423.66|419.56|423.66|419.56|423.64|419.54|8
1633173630000|2021-10-02 11:20:30|423.58|419.48|423.81|419.71|423.81|419.71|423.58|419.48|19
1633173640000|2021-10-02 11:20:40|423.8|419.7|423.79|419.69|423.88|419.78|423.79|419.69|10
1633173650000|2021-10-02 11:20:50|423.8|419.7|423.95|419.85|423.95|419.85|423.8|419.7|11
1633173660000|2021-10-02 11:21:00|423.94|419.84|424.29|420.19|424.29|420.19|423.94|419.84|23
1633173670000|2021-10-02 11:21:10|424.28|420.18|424.38|420.28|424.38|420.28|424.25|420.15|12
1633173680000|2021-10-02 11:21:20|424.37|420.27|424.36|420.26|424.37|420.27|424.32|420.22|13
1633173690000|2021-10-02 11:21:30|424.37|420.27|424.35|420.25|424.41|420.31|424.3|420.2|11
1633173700000|2021-10-02 11:21:40|424.39|420.29|424.39|420.29|424.42|420.32|424.37|420.27|7
1633173710000|2021-10-02 11:21:50|424.36|420.26|424.37|420.27|424.39|420.29|424.36|420.26|3
1633173720000|2021-10-02 11:22:00|424.38|420.28|424.38|420.28|424.38|420.28|424.38|420.28|1
1633173730000|2021-10-02 11:22:10|424.36|420.26|424.4|420.3|424.4|420.3|424.36|420.26|2
1633173740000|2021-10-02 11:22:20|424.36|420.26|424.38|420.28|424.38|420.28|424.36|420.26|2
1633173750000|2021-10-02 11:22:30|424.35|420.25|424.39|420.29|424.39|420.29|424.35|420.25|3
1633173760000|2021-10-02 11:22:40|424.37|420.27|424.38|420.28|424.42|420.32|424.36|420.26|11
1633173770000|2021-10-02 11:22:50|424.4|420.3|424.43|420.33|424.43|420.33|424.4|420.3|2
1633173780000|2021-10-02 11:23:00|424.44|420.34|424.56|420.46|424.56|420.46|424.44|420.34|4
1633173790000|2021-10-02 11:23:10|424.55|420.45|424.7|420.6|424.7|420.6|424.53|420.43|17
1633173800000|2021-10-02 11:23:20|424.67|420.57|424.71|420.61|424.76|420.66|424.66|420.56|18
1633173810000|2021-10-02 11:23:30|424.74|420.64|424.75|420.65|424.8|420.7|424.74|420.64|12
1633173820000|2021-10-02 11:23:40|424.74|420.64|424.79|420.69|424.8|420.7|424.74|420.64|6
1633173830000|2021-10-02 11:23:50|424.78|420.68|424.78|420.68|424.78|420.68|424.78|420.68|1
1633173840000|2021-10-02 11:24:00|424.8|420.7|424.76|420.66|424.81|420.71|424.76|420.66|7
1633173850000|2021-10-02 11:24:10|424.66|420.56|424.61|420.51|424.66|420.56|424.61|420.51|3
1633173870000|2021-10-02 11:24:30|424.56|420.46|424.44|420.34|424.57|420.47|424.44|420.34|9
1633173880000|2021-10-02 11:24:40|424.45|420.35|424.5|420.4|424.5|420.4|424.42|420.32|16
1633173890000|2021-10-02 11:24:50|424.47|420.37|424.37|420.27|424.48|420.38|424.36|420.26|16
1633173900000|2021-10-02 11:25:00|424.39|420.29|424.46|420.36|424.48|420.38|424.38|420.28|19
1633173910000|2021-10-02 11:25:10|424.48|420.38|424.54|420.44|424.54|420.44|424.46|420.36|10
1633173920000|2021-10-02 11:25:20|424.55|420.45|424.69|420.59|424.69|420.59|424.54|420.44|9
1633173930000|2021-10-02 11:25:30|424.71|420.61|425.05|420.95|425.05|420.95|424.71|420.61|13
1633173940000|2021-10-02 11:25:40|425.04|420.94|424.89|420.79|425.04|420.94|424.8|420.7|15
1633173950000|2021-10-02 11:25:50|424.9|420.8|424.63|420.53|424.9|420.8|424.63|420.53|10
1633173960000|2021-10-02 11:26:00|424.64|420.54|424.62|420.52|424.64|420.54|424.62|420.52|2
1633173970000|2021-10-02 11:26:10|424.64|420.54|424.79|420.69|424.81|420.71|424.64|420.54|11
1633173980000|2021-10-02 11:26:20|424.8|420.7|424.72|420.62|424.85|420.75|424.71|420.61|17
1633173990000|2021-10-02 11:26:30|424.71|420.61|424.67|420.57|424.71|420.61|424.67|420.57|8
1633174000000|2021-10-02 11:26:40|424.65|420.55|424.54|420.44|424.66|420.56|424.54|420.44|11
1633174010000|2021-10-02 11:26:50|424.55|420.45|424.56|420.46|424.58|420.48|424.55|420.45|7
1633174020000|2021-10-02 11:27:00|424.57|420.47|424.6|420.5|424.61|420.51|424.57|420.47|8
1633174030000|2021-10-02 11:27:10|424.58|420.48|424.61|420.51|424.64|420.54|424.56|420.46|16
1633174040000|2021-10-02 11:27:20|424.62|420.52|424.53|420.43|424.63|420.53|424.52|420.42|11
1633174050000|2021-10-02 11:27:30|424.52|420.42|424.49|420.39|424.53|420.43|424.49|420.39|7
1633174060000|2021-10-02 11:27:40|424.48|420.38|424.48|420.38|424.48|420.38|424.48|420.38|1
1633174070000|2021-10-02 11:27:50|424.49|420.39|424.5|420.4|424.5|420.4|424.49|420.39|4
1633174080000|2021-10-02 11:28:00|424.46|420.36|424.7|420.6|424.7|420.6|424.46|420.36|15
1633174090000|2021-10-02 11:28:10|424.72|420.62|424.75|420.65|424.75|420.65|424.72|420.62|2
1633174100000|2021-10-02 11:28:20|424.73|420.63|424.48|420.38|424.73|420.63|424.48|420.38|13
1633174110000|2021-10-02 11:28:30|424.45|420.35|424.42|420.32|424.45|420.35|424.42|420.32|6
1633174120000|2021-10-02 11:28:40|424.41|420.31|424.42|420.32|424.44|420.34|424.41|420.31|18
1633174130000|2021-10-02 11:28:50|424.43|420.33|424.38|420.28|424.44|420.34|424.36|420.26|15
1633174140000|2021-10-02 11:29:00|424.36|420.26|424.29|420.19|424.38|420.28|424.28|420.18|19
1633174150000|2021-10-02 11:29:10|424.28|420.18|424.3|420.2|424.31|420.21|424.27|420.17|7
1633174160000|2021-10-02 11:29:20|424.31|420.21|424.25|420.15|424.31|420.21|424.25|420.15|12
1633174170000|2021-10-02 11:29:30|424.24|420.14|424.23|420.13|424.25|420.15|424.22|420.12|18
1633174180000|2021-10-02 11:29:40|424.24|420.14|424.22|420.12|424.24|420.14|424.21|420.11|19
1633174190000|2021-10-02 11:29:50|424.21|420.11|424.24|420.14|424.26|420.16|424.18|420.08|19
1633174200000|2021-10-02 11:30:00|424.22|420.12|423.96|419.86|424.22|420.12|423.94|419.84|23
1633174210000|2021-10-02 11:30:10|423.99|419.89|423.99|419.89|424.02|419.92|423.96|419.86|22
1633174220000|2021-10-02 11:30:20|424|419.9|423.92|419.82|424|419.9|423.86|419.76|17
1633174230000|2021-10-02 11:30:30|423.93|419.83|423.92|419.82|424|419.9|423.88|419.78|14
1633174240000|2021-10-02 11:30:40|423.93|419.83|424.2|420.1|424.2|420.1|423.92|419.82|21
1633174250000|2021-10-02 11:30:50|424.21|420.11|424.24|420.14|424.24|420.14|424.21|420.11|5
1633174260000|2021-10-02 11:31:00|424.3|420.2|424.38|420.28|424.46|420.36|424.28|420.18|19
1633174270000|2021-10-02 11:31:10|424.37|420.27|424.58|420.48|424.58|420.48|424.36|420.26|19
1633174280000|2021-10-02 11:31:20|424.56|420.46|424.65|420.55|424.67|420.57|424.56|420.46|15
1633174290000|2021-10-02 11:31:30|424.67|420.57|424.79|420.69|424.8|420.7|424.67|420.57|10
1633174300000|2021-10-02 11:31:40|424.8|420.7|425.11|421.01|425.13|421.03|424.8|420.7|22
1633174310000|2021-10-02 11:31:50|425.05|420.95|425.1|421|425.13|421.03|425.05|420.95|11
1633174320000|2021-10-02 11:32:00|425.12|421.02|425.11|421.01|425.12|421.02|425.02|420.92|25
1633174330000|2021-10-02 11:32:10|425.12|421.02|425.27|421.17|425.32|421.22|425.09|420.99|24
1633174340000|2021-10-02 11:32:20|425.26|421.16|425.16|421.06|425.35|421.25|425.16|421.06|18
1633174350000|2021-10-02 11:32:30|425.17|421.07|425.24|421.14|425.25|421.15|425.17|421.07|5
1633174360000|2021-10-02 11:32:40|425.25|421.15|425.38|421.28|425.39|421.29|425.25|421.15|20
1633174370000|2021-10-02 11:32:50|425.39|421.29|425.38|421.28|425.39|421.29|425.37|421.27|6
1633174380000|2021-10-02 11:33:00|425.37|421.27|425.4|421.3|425.4|421.3|425.37|421.27|3
1633174390000|2021-10-02 11:33:10|425.39|421.29|425.46|421.36|425.5|421.4|425.39|421.29|12
1633174400000|2021-10-02 11:33:20|425.49|421.39|425.54|421.44|425.54|421.44|425.46|421.36|10
1633174410000|2021-10-02 11:33:30|425.55|421.45|425.64|421.54|425.65|421.55|425.53|421.43|7
1633174420000|2021-10-02 11:33:40|425.65|421.55|425.56|421.46|425.65|421.55|425.56|421.46|9
1633174430000|2021-10-02 11:33:50|425.57|421.47|425.58|421.48|425.59|421.49|425.55|421.45|6
1633174440000|2021-10-02 11:34:00|425.56|421.46|425.67|421.57|425.67|421.57|425.56|421.46|8
1633174450000|2021-10-02 11:34:10|425.71|421.61|425.66|421.56|425.71|421.61|425.58|421.48|17
1633174460000|2021-10-02 11:34:20|425.67|421.57|425.66|421.56|425.72|421.62|425.65|421.55|9
1633174470000|2021-10-02 11:34:30|425.67|421.57|425.71|421.61|425.71|421.61|425.67|421.57|6
1633174480000|2021-10-02 11:34:40|425.7|421.6|425.72|421.62|425.72|421.62|425.7|421.6|5
1633174490000|2021-10-02 11:34:50|425.71|421.61|425.71|421.61|425.72|421.62|425.7|421.6|4
1633174500000|2021-10-02 11:35:00|425.7|421.6|425.63|421.53|425.71|421.61|425.6|421.5|12
1633174510000|2021-10-02 11:35:10|425.6|421.5|425.59|421.49|425.61|421.51|425.58|421.48|9
1633174530000|2021-10-02 11:35:30|425.67|421.57|426.53|422.43|426.53|422.43|425.67|421.57|23
1633174540000|2021-10-02 11:35:40|426.58|422.48|426.72|422.62|426.75|422.65|426.58|422.48|15
1633174550000|2021-10-02 11:35:50|426.73|422.63|426.74|422.64|426.74|422.64|426.72|422.62|6
1633174560000|2021-10-02 11:36:00|426.83|422.73|426.75|422.65|426.87|422.77|426.69|422.59|26
1633174570000|2021-10-02 11:36:10|426.74|422.64|426.71|422.61|426.83|422.73|426.71|422.61|11
1633174580000|2021-10-02 11:36:20|426.72|422.62|426.8|422.7|426.81|422.71|426.72|422.62|11
1633174590000|2021-10-02 11:36:30|426.81|422.71|426.78|422.68|426.84|422.74|426.78|422.68|9
1633174600000|2021-10-02 11:36:40|426.8|422.7|426.66|422.56|426.8|422.7|426.59|422.49|19
1633174610000|2021-10-02 11:36:50|426.67|422.57|426.68|422.58|426.72|422.62|426.67|422.57|12
1633174620000|2021-10-02 11:37:00|426.65|422.55|426.75|422.65|426.77|422.67|426.62|422.52|13
1633174630000|2021-10-02 11:37:10|426.76|422.66|426.72|422.62|426.77|422.67|426.72|422.62|8
1633174640000|2021-10-02 11:37:20|426.73|422.63|426.79|422.69|426.8|422.7|426.73|422.63|10
1633174650000|2021-10-02 11:37:30|426.78|422.68|426.77|422.67|426.78|422.68|426.77|422.67|6
1633174660000|2021-10-02 11:37:40|426.78|422.68|426.92|422.82|426.92|422.82|426.77|422.67|18
1633174670000|2021-10-02 11:37:50|426.93|422.83|426.9|422.8|426.95|422.85|426.85|422.75|21
1633174680000|2021-10-02 11:38:00|426.91|422.81|426.89|422.79|426.96|422.86|426.89|422.79|14
1633174690000|2021-10-02 11:38:10|426.9|422.8|426.98|422.88|427|422.9|426.9|422.8|12
1633174700000|2021-10-02 11:38:20|426.97|422.87|427.01|422.91|427.03|422.93|426.97|422.87|12
1633174710000|2021-10-02 11:38:30|427|422.9|427.01|422.91|427.03|422.93|427|422.9|5
1633174720000|2021-10-02 11:38:40|427.02|422.92|426.69|422.59|427.02|422.92|426.67|422.57|17
1633174730000|2021-10-02 11:38:50|426.68|422.58|426.4|422.3|426.68|422.58|426.4|422.3|21
1633174740000|2021-10-02 11:39:00|426.41|422.31|426.28|422.18|426.41|422.31|426.27|422.17|10
1633174750000|2021-10-02 11:39:10|426.27|422.17|426.6|422.5|426.61|422.51|426.27|422.17|18
1633174760000|2021-10-02 11:39:20|426.61|422.51|426.73|422.63|426.74|422.64|426.61|422.51|12
1633174770000|2021-10-02 11:39:30|426.74|422.64|426.78|422.68|426.78|422.68|426.74|422.64|3
1633174780000|2021-10-02 11:39:40|426.79|422.69|426.84|422.74|426.88|422.78|426.79|422.69|8
1633174790000|2021-10-02 11:39:50|426.88|422.78|427.03|422.93|427.05|422.95|426.88|422.78|11
1633174800000|2021-10-02 11:40:00|427.02|422.92|427.08|422.98|427.15|423.05|427.02|422.92|10
1633174810000|2021-10-02 11:40:10|427.09|422.99|427.09|422.99|427.11|423.01|427.08|422.98|6
1633174820000|2021-10-02 11:40:20|427.15|423.05|427.19|423.09|427.19|423.09|427.15|423.05|3
1633174830000|2021-10-02 11:40:30|427.06|422.96|426.96|422.86|427.06|422.96|426.96|422.86|9
1633174840000|2021-10-02 11:40:40|426.95|422.85|426.95|422.85|426.95|422.85|426.95|422.85|1
1633174850000|2021-10-02 11:40:50|426.96|422.86|426.96|422.86|426.96|422.86|426.96|422.86|1
1633174860000|2021-10-02 11:41:00|426.95|422.85|426.95|422.85|426.96|422.86|426.85|422.75|19
1633174870000|2021-10-02 11:41:10|426.94|422.84|426.95|422.85|426.97|422.87|426.94|422.84|8
1633174880000|2021-10-02 11:41:20|426.92|422.82|426.9|422.8|426.92|422.82|426.9|422.8|3
1633174900000|2021-10-02 11:41:40|426.89|422.79|426.84|422.74|426.91|422.81|426.84|422.74|9
1633174910000|2021-10-02 11:41:50|426.85|422.75|426.84|422.74|426.85|422.75|426.84|422.74|2
1633174920000|2021-10-02 11:42:00|426.85|422.75|426.74|422.64|426.9|422.8|426.73|422.63|17
1633174930000|2021-10-02 11:42:10|426.75|422.65|426.75|422.65|426.75|422.65|426.71|422.61|10
1633174940000|2021-10-02 11:42:20|426.72|422.62|426.84|422.74|426.84|422.74|426.72|422.62|9
1633174950000|2021-10-02 11:42:30|426.83|422.73|426.83|422.73|426.83|422.73|426.82|422.72|3
1633174960000|2021-10-02 11:42:40|426.82|422.72|426.94|422.84|426.95|422.85|426.82|422.72|15
1633174970000|2021-10-02 11:42:50|426.95|422.85|427.09|422.99|427.09|422.99|426.89|422.79|16
1633174980000|2021-10-02 11:43:00|427.1|423|427.26|423.16|427.26|423.16|427.1|423|15
1633174990000|2021-10-02 11:43:10|427.27|423.17|427.3|423.2|427.3|423.2|427.26|423.16|4
1633175000000|2021-10-02 11:43:20|427.31|423.21|427.27|423.17|427.33|423.23|427.26|423.16|8
1633175010000|2021-10-02 11:43:30|427.25|423.15|427.18|423.08|427.25|423.15|427.18|423.08|3
1633175020000|2021-10-02 11:43:40|427.19|423.09|427.26|423.16|427.26|423.16|427.18|423.08|10
1633175030000|2021-10-02 11:43:50|427.22|423.12|427.22|423.12|427.26|423.16|427.19|423.09|5
1633175040000|2021-10-02 11:44:00|427.23|423.13|427.24|423.14|427.24|423.14|427.2|423.1|3
1633175050000|2021-10-02 11:44:10|427.27|423.17|427.36|423.26|427.37|423.27|427.27|423.17|5
1633175060000|2021-10-02 11:44:20|427.34|423.24|427.31|423.21|427.34|423.24|427.3|423.2|7
1633175070000|2021-10-02 11:44:30|427.3|423.2|427.19|423.09|427.32|423.22|427.15|423.05|10
1633175080000|2021-10-02 11:44:40|427.21|423.11|427.26|423.16|427.29|423.19|427.21|423.11|16
1633175090000|2021-10-02 11:44:50|427.27|423.17|427.26|423.16|427.28|423.18|427.26|423.16|9
1633175100000|2021-10-02 11:45:00|427.28|423.18|427.3|423.2|427.3|423.2|427.26|423.16|7
1633175110000|2021-10-02 11:45:10|427.27|423.17|427.27|423.17|427.3|423.2|427.27|423.17|7
1633175120000|2021-10-02 11:45:20|427.3|423.2|427.52|423.42|427.53|423.43|427.3|423.2|15
1633175130000|2021-10-02 11:45:30|427.53|423.43|427.53|423.43|427.57|423.47|427.51|423.41|6
1633175140000|2021-10-02 11:45:40|427.51|423.41|427.53|423.43|427.54|423.44|427.51|423.41|8
1633175150000|2021-10-02 11:45:50|427.54|423.44|427.53|423.43|427.54|423.44|427.53|423.43|2
1633175160000|2021-10-02 11:46:00|427.55|423.45|427.53|423.43|427.58|423.48|427.53|423.43|15
1633175170000|2021-10-02 11:46:10|427.52|423.42|427.46|423.36|427.53|423.43|427.46|423.36|5
1633175180000|2021-10-02 11:46:20|427.49|423.39|427.57|423.47|427.58|423.48|427.49|423.39|10
1633175190000|2021-10-02 11:46:30|427.56|423.46|427.57|423.47|427.57|423.47|427.52|423.42|15
1633175200000|2021-10-02 11:46:40|427.58|423.48|427.56|423.46|427.58|423.48|427.51|423.41|13
1633175210000|2021-10-02 11:46:50|427.57|423.47|427.52|423.42|427.57|423.47|427.5|423.4|11
1633175220000|2021-10-02 11:47:00|427.51|423.41|427.51|423.41|427.51|423.41|427.51|423.41|1
1633175230000|2021-10-02 11:47:10|427.5|423.4|427.5|423.4|427.55|423.45|427.48|423.38|18
1633175240000|2021-10-02 11:47:20|427.52|423.42|427.15|423.05|427.56|423.46|427.15|423.05|23
1633175250000|2021-10-02 11:47:30|427.12|423.02|427.09|422.99|427.15|423.05|427.09|422.99|10
1633175260000|2021-10-02 11:47:40|427.07|422.97|426.77|422.67|427.07|422.97|426.77|422.67|17
1633175270000|2021-10-02 11:47:50|426.78|422.68|426.89|422.79|426.96|422.86|426.78|422.68|18
1633175280000|2021-10-02 11:48:00|426.88|422.78|427.01|422.91|427.13|423.03|426.88|422.78|18
1633175290000|2021-10-02 11:48:10|427.02|422.92|427.01|422.91|427.02|422.92|426.98|422.88|11
1633175300000|2021-10-02 11:48:20|427|422.9|426.99|422.89|427|422.9|426.97|422.87|5
1633175310000|2021-10-02 11:48:30|427|422.9|426.87|422.77|427|422.9|426.87|422.77|14
1633175320000|2021-10-02 11:48:40|426.88|422.78|426.98|422.88|426.99|422.89|426.84|422.74|13
1633175330000|2021-10-02 11:48:50|426.97|422.87|426.97|422.87|426.97|422.87|426.95|422.85|9
1633175340000|2021-10-02 11:49:00|426.96|422.86|426.98|422.88|426.98|422.88|426.96|422.86|3
1633175350000|2021-10-02 11:49:10|426.97|422.87|427|422.9|427|422.9|426.96|422.86|4
1633175360000|2021-10-02 11:49:20|427.01|422.91|427.01|422.91|427.01|422.91|427.01|422.91|1
1633175370000|2021-10-02 11:49:30|427|422.9|426.89|422.79|427.01|422.91|426.88|422.78|10
1633175380000|2021-10-02 11:49:40|426.9|422.8|426.92|422.82|427.01|422.91|426.9|422.8|16
1633175390000|2021-10-02 11:49:50|426.91|422.81|426.85|422.75|426.91|422.81|426.81|422.71|12
1633175400000|2021-10-02 11:50:00|426.84|422.74|426.95|422.85|426.97|422.87|426.84|422.74|7
1633175410000|2021-10-02 11:50:10|426.93|422.83|426.81|422.71|426.93|422.83|426.81|422.71|7
1633175420000|2021-10-02 11:50:20|426.82|422.72|426.84|422.74|426.85|422.75|426.81|422.71|6
1633175430000|2021-10-02 11:50:30|426.85|422.75|426.8|422.7|426.85|422.75|426.8|422.7|2
1633175440000|2021-10-02 11:50:40|426.83|422.73|426.83|422.73|426.83|422.73|426.83|422.73|1
1633175450000|2021-10-02 11:50:50|426.73|422.63|426.68|422.58|426.73|422.63|426.67|422.57|8
1633175460000|2021-10-02 11:51:00|426.69|422.59|426.78|422.68|426.78|422.68|426.69|422.59|6
1633175470000|2021-10-02 11:51:10|426.8|422.7|426.75|422.65|426.8|422.7|426.75|422.65|3
1633175490000|2021-10-02 11:51:30|426.76|422.66|426.86|422.76|426.87|422.77|426.76|422.66|4
1633175500000|2021-10-02 11:51:40|426.87|422.77|426.87|422.77|426.88|422.78|426.87|422.77|3
1633175510000|2021-10-02 11:51:50|426.89|422.79|427.29|423.19|427.29|423.19|426.88|422.78|18
1633175520000|2021-10-02 11:52:00|427.27|423.17|427.26|423.16|427.29|423.19|427.26|423.16|15
1633175530000|2021-10-02 11:52:10|427.28|423.18|427.36|423.26|427.36|423.26|427.26|423.16|14
1633175540000|2021-10-02 11:52:20|427.33|423.23|427.41|423.31|427.41|423.31|427.33|423.23|14
1633175550000|2021-10-02 11:52:30|427.42|423.32|427.49|423.39|427.52|423.42|427.41|423.31|13
1633175560000|2021-10-02 11:52:40|427.51|423.41|427.57|423.47|427.59|423.49|427.49|423.39|10
1633175570000|2021-10-02 11:52:50|427.61|423.51|427.58|423.48|427.62|423.52|427.58|423.48|7
1633175580000|2021-10-02 11:53:00|427.6|423.5|427.62|423.52|427.65|423.55|427.6|423.5|11
1633175590000|2021-10-02 11:53:10|427.69|423.59|427.86|423.76|427.86|423.76|427.69|423.59|10
1633175600000|2021-10-02 11:53:20|427.85|423.75|428.04|423.94|428.09|423.99|427.85|423.75|15
1633175610000|2021-10-02 11:53:30|428.06|423.96|427.73|423.63|428.06|423.96|427.72|423.62|19
1633175620000|2021-10-02 11:53:40|427.72|423.62|427.78|423.68|427.85|423.75|427.72|423.62|20
1633175630000|2021-10-02 11:53:50|427.8|423.7|427.78|423.68|427.84|423.74|427.74|423.64|20
1633175640000|2021-10-02 11:54:00|427.76|423.66|428|423.9|428|423.9|427.74|423.64|18
1633175650000|2021-10-02 11:54:10|427.97|423.87|428.19|424.09|428.22|424.12|427.97|423.87|14
1633175660000|2021-10-02 11:54:20|428.13|424.03|428.45|424.35|428.45|424.35|428.03|423.93|19
1633175670000|2021-10-02 11:54:30|428.47|424.37|428.51|424.41|428.56|424.46|428.44|424.34|15
1633175680000|2021-10-02 11:54:40|428.5|424.4|429.49|425.39|429.49|425.39|428.5|424.4|23
1633175690000|2021-10-02 11:54:50|429.72|425.62|429.49|425.39|429.72|425.62|429.42|425.32|30
1633175700000|2021-10-02 11:55:00|429.5|425.4|430.25|426.15|430.26|426.16|429.5|425.4|24
1633175710000|2021-10-02 11:55:10|430.27|426.17|431.08|426.98|431.09|426.99|430.26|426.16|28
1633175720000|2021-10-02 11:55:20|431.11|427.01|430.91|426.81|432.4|428.3|430.91|426.81|39
1633175730000|2021-10-02 11:55:30|430.88|426.78|431.17|427.07|431.58|427.48|430.85|426.75|33
1633175740000|2021-10-02 11:55:40|431.11|427.01|430.6|426.5|431.11|427.01|430.52|426.42|24
1633175750000|2021-10-02 11:55:50|430.59|426.49|430.86|426.76|430.87|426.77|430.58|426.48|23
1633175760000|2021-10-02 11:56:00|430.9|426.8|431.04|426.94|431.33|427.23|430.9|426.8|27
1633175770000|2021-10-02 11:56:10|431.05|426.95|430.84|426.74|431.06|426.96|430.84|426.74|21
1633175780000|2021-10-02 11:56:20|430.82|426.72|430.6|426.5|430.82|426.72|430.6|426.5|22
1633175790000|2021-10-02 11:56:30|430.61|426.51|430.34|426.24|430.61|426.51|430.22|426.12|24
1633175800000|2021-10-02 11:56:40|430.35|426.25|430.92|426.82|430.92|426.82|430.35|426.25|23
1633175810000|2021-10-02 11:56:50|430.94|426.84|430.87|426.77|431.06|426.96|430.87|426.77|19
1633175820000|2021-10-02 11:57:00|430.84|426.74|430.77|426.67|430.84|426.74|430.67|426.57|18
1633175830000|2021-10-02 11:57:10|430.76|426.66|430.72|426.62|430.8|426.7|430.65|426.55|19
1633175840000|2021-10-02 11:57:20|430.71|426.61|430.93|426.83|430.95|426.85|430.71|426.61|13
1633175850000|2021-10-02 11:57:30|430.83|426.73|431.16|427.06|431.19|427.09|430.81|426.71|21
1633175860000|2021-10-02 11:57:40|431.12|427.02|430.98|426.88|431.17|427.07|430.97|426.87|26
1633175870000|2021-10-02 11:57:50|430.97|426.87|431|426.9|431|426.9|430.95|426.85|11
1633175880000|2021-10-02 11:58:00|431.01|426.91|431.01|426.91|431.01|426.91|430.95|426.85|21
1633175890000|2021-10-02 11:58:10|431.02|426.92|430.82|426.72|431.16|427.06|430.79|426.69|19
1633175900000|2021-10-02 11:58:20|430.79|426.69|430.8|426.7|430.88|426.78|430.75|426.65|20
1633175910000|2021-10-02 11:58:30|430.76|426.66|430.74|426.64|430.76|426.66|430.73|426.63|10
1633175920000|2021-10-02 11:58:40|430.78|426.68|430.69|426.59|430.79|426.69|430.69|426.59|7
1633175930000|2021-10-02 11:58:50|430.7|426.6|430.55|426.45|430.7|426.6|430.55|426.45|13
1633175940000|2021-10-02 11:59:00|430.54|426.44|430.77|426.67|430.77|426.67|430.46|426.36|22
1633175950000|2021-10-02 11:59:10|430.76|426.66|430.89|426.79|430.89|426.79|430.65|426.55|19
1633175960000|2021-10-02 11:59:20|430.9|426.8|431.19|427.09|431.19|427.09|430.89|426.79|22
1633175970000|2021-10-02 11:59:30|431.2|427.1|431.05|426.95|431.23|427.13|431.04|426.94|12
1633175980000|2021-10-02 11:59:40|430.97|426.87|430.73|426.63|431|426.9|430.72|426.62|24
1633175990000|2021-10-02 11:59:50|430.74|426.64|430.8|426.7|430.82|426.72|430.74|426.64|11
1633176000000|2021-10-02 12:00:00|430.79|426.69|431.08|426.98|431.08|426.98|430.79|426.69|15
1633176010000|2021-10-02 12:00:10|431.07|426.97|430.91|426.81|431.07|426.97|430.91|426.81|18
1633176020000|2021-10-02 12:00:20|430.86|426.76|430.43|426.33|430.87|426.77|430.43|426.33|27
1633176030000|2021-10-02 12:00:30|430.44|426.34|430.68|426.58|430.69|426.59|430.34|426.24|23
1633176040000|2021-10-02 12:00:40|430.69|426.59|430.75|426.65|430.79|426.69|430.62|426.52|21
1633176050000|2021-10-02 12:00:50|430.74|426.64|431.16|427.06|431.16|427.06|430.73|426.63|19
1633176060000|2021-10-02 12:01:00|431.17|427.07|431.46|427.36|431.46|427.36|431.17|427.07|16
1633176070000|2021-10-02 12:01:10|431.48|427.38|431.65|427.55|431.69|427.59|431.48|427.38|17
1633176080000|2021-10-02 12:01:20|431.63|427.53|431.5|427.4|431.63|427.53|431.49|427.39|9
1633176090000|2021-10-02 12:01:30|431.49|427.39|431.42|427.32|431.49|427.39|431.42|427.32|6
1633176100000|2021-10-02 12:01:40|431.43|427.33|431.49|427.39|431.49|427.39|431.35|427.25|12
1633176110000|2021-10-02 12:01:50|431.47|427.37|431.42|427.32|431.49|427.39|431.41|427.31|9
1633176120000|2021-10-02 12:02:00|431.41|427.31|431.68|427.58|431.68|427.58|431.38|427.28|21
1633176130000|2021-10-02 12:02:10|431.66|427.56|431.69|427.59|431.73|427.63|431.65|427.55|17
1633176140000|2021-10-02 12:02:20|431.71|427.61|431.51|427.41|431.71|427.61|431.51|427.41|11
1633176150000|2021-10-02 12:02:30|431.46|427.36|431.58|427.48|431.59|427.49|431.46|427.36|11
1633176160000|2021-10-02 12:02:40|431.59|427.49|432.02|427.92|432.02|427.92|431.59|427.49|15
1633176170000|2021-10-02 12:02:50|432.03|427.93|432.1|428|432.1|428|432.03|427.93|10
1633176180000|2021-10-02 12:03:00|432.12|428.02|432.42|428.32|432.43|428.33|432.12|428.02|23
1633176190000|2021-10-02 12:03:10|432.43|428.33|432.81|428.71|432.92|428.82|432.42|428.32|22
1633176200000|2021-10-02 12:03:20|432.79|428.69|432.93|428.83|432.93|428.83|432.66|428.56|30
1633176210000|2021-10-02 12:03:30|433.04|428.94|433.91|429.81|433.91|429.81|433.04|428.94|33
1633176220000|2021-10-02 12:03:40|433.89|429.79|434.58|430.48|434.58|430.48|433.85|429.75|32
1633176230000|2021-10-02 12:03:50|434.52|430.42|434.09|429.99|434.52|430.42|434.05|429.95|25
1633176240000|2021-10-02 12:04:00|434.07|429.97|433.16|429.06|434.08|429.98|433.15|429.05|34
1633176250000|2021-10-02 12:04:10|433.19|429.09|433.51|429.41|433.51|429.41|433.15|429.05|31
1633176260000|2021-10-02 12:04:20|433.52|429.42|433.27|429.17|433.7|429.6|433.27|429.17|30
1633176270000|2021-10-02 12:04:30|433.3|429.2|432.99|428.89|433.32|429.22|432.99|428.89|29
1633176280000|2021-10-02 12:04:40|433|428.9|432.97|428.87|433.12|429.02|432.9|428.8|20
1633176290000|2021-10-02 12:04:50|432.98|428.88|433.03|428.93|433.11|429.01|432.93|428.83|17
1633176300000|2021-10-02 12:05:00|433.01|428.91|433.21|429.11|433.22|429.12|433.01|428.91|18
1633176310000|2021-10-02 12:05:10|433.19|429.09|433.07|428.97|433.25|429.15|432.96|428.86|15
1633176320000|2021-10-02 12:05:20|433.08|428.98|433.12|429.02|433.12|429.02|432.95|428.85|23
1633176330000|2021-10-02 12:05:30|433.17|429.07|433.33|429.23|433.33|429.23|433.17|429.07|10
1633176340000|2021-10-02 12:05:40|433.34|429.24|433.11|429.01|433.34|429.24|433.09|428.99|17
1633176350000|2021-10-02 12:05:50|433.12|429.02|432.71|428.61|433.12|429.02|432.67|428.57|24
1633176360000|2021-10-02 12:06:00|432.7|428.6|432.77|428.67|432.78|428.68|432.66|428.56|26
1633176370000|2021-10-02 12:06:10|432.75|428.65|432.54|428.44|432.75|428.65|432.54|428.44|18
1633176380000|2021-10-02 12:06:20|432.52|428.42|432.32|428.22|432.53|428.43|432.29|428.19|21
1633176390000|2021-10-02 12:06:30|432.31|428.21|432|427.9|432.32|428.22|431.97|427.87|24
1633176400000|2021-10-02 12:06:40|431.98|427.88|432.14|428.04|432.14|428.04|431.94|427.84|20
1633176410000|2021-10-02 12:06:50|432.13|428.03|432.09|427.99|432.15|428.05|431.96|427.86|21
1633176420000|2021-10-02 12:07:00|432.08|427.98|432.07|427.97|432.22|428.12|432.05|427.95|24
1633176430000|2021-10-02 12:07:10|432.06|427.96|432.01|427.91|432.06|427.96|431.96|427.86|18
1633176440000|2021-10-02 12:07:20|432.02|427.92|431.75|427.65|432.03|427.93|431.73|427.63|23
1633176450000|2021-10-02 12:07:30|431.74|427.64|431.51|427.41|431.75|427.65|431.51|427.41|19
1633176460000|2021-10-02 12:07:40|431.5|427.4|431.3|427.2|431.5|427.4|431.27|427.17|22
1633176470000|2021-10-02 12:07:50|431.32|427.22|431.31|427.21|431.32|427.22|431.28|427.18|10
1633176480000|2021-10-02 12:08:00|431.28|427.18|431.38|427.28|431.4|427.3|431.27|427.17|14
1633176490000|2021-10-02 12:08:10|431.48|427.38|431.23|427.13|431.53|427.43|431.23|427.13|17
1633176500000|2021-10-02 12:08:20|431.24|427.14|431.15|427.05|431.24|427.14|431.15|427.05|15
1633176510000|2021-10-02 12:08:30|431.18|427.08|431.09|426.99|431.18|427.08|431.08|426.98|18
1633176520000|2021-10-02 12:08:40|431.08|426.98|430.89|426.79|431.09|426.99|430.88|426.78|21
1633176530000|2021-10-02 12:08:50|430.88|426.78|431.15|427.05|431.16|427.06|430.88|426.78|15
1633176540000|2021-10-02 12:09:00|431.18|427.08|431.28|427.18|431.31|427.21|431.18|427.08|11
1633176550000|2021-10-02 12:09:10|431.33|427.23|431.38|427.28|431.4|427.3|431.3|427.2|11
1633176560000|2021-10-02 12:09:20|431.39|427.29|431.71|427.61|431.72|427.62|431.37|427.27|19
1633176570000|2021-10-02 12:09:30|431.7|427.6|431.69|427.59|431.73|427.63|431.62|427.52|14
1633176580000|2021-10-02 12:09:40|431.65|427.55|431.61|427.51|431.67|427.57|431.57|427.47|12
1633176590000|2021-10-02 12:09:50|431.6|427.5|431.12|427.02|431.62|427.52|431.12|427.02|17
1633176600000|2021-10-02 12:10:00|431.11|427.01|430.84|426.74|431.11|427.01|430.84|426.74|15
1633176610000|2021-10-02 12:10:10|430.83|426.73|430.82|426.72|430.9|426.8|430.8|426.7|14
1633176620000|2021-10-02 12:10:20|430.84|426.74|430.84|426.74|430.9|426.8|430.81|426.71|10
1633176630000|2021-10-02 12:10:30|430.85|426.75|430.82|426.72|430.85|426.75|430.82|426.72|4
1633176640000|2021-10-02 12:10:40|430.83|426.73|430.74|426.64|430.87|426.77|430.74|426.64|14
1633176650000|2021-10-02 12:10:50|430.73|426.63|430.88|426.78|430.89|426.79|430.73|426.63|16
1633176660000|2021-10-02 12:11:00|430.89|426.79|430.87|426.77|430.89|426.79|430.86|426.76|11
1633176670000|2021-10-02 12:11:10|430.88|426.78|430.56|426.46|430.89|426.79|430.56|426.46|19
1633176680000|2021-10-02 12:11:20|430.58|426.48|430.39|426.29|430.59|426.49|430.38|426.28|16
1633176690000|2021-10-02 12:11:30|430.36|426.26|430.23|426.13|430.36|426.26|430.19|426.09|16
1633176700000|2021-10-02 12:11:40|430.22|426.12|430.08|425.98|430.22|426.12|430.08|425.98|24
1633176710000|2021-10-02 12:11:50|430.04|425.94|429.92|425.82|430.05|425.95|429.89|425.79|14
1633176720000|2021-10-02 12:12:00|429.91|425.81|429.74|425.64|429.94|425.84|429.74|425.64|13
1633176730000|2021-10-02 12:12:10|429.73|425.63|429.52|425.42|429.79|425.69|429.52|425.42|22
1633176740000|2021-10-02 12:12:20|429.5|425.4|429.48|425.38|429.51|425.41|429.47|425.37|6
1633176750000|2021-10-02 12:12:30|429.47|425.37|429.64|425.54|429.64|425.54|429.47|425.37|12
1633176760000|2021-10-02 12:12:40|429.67|425.57|429.79|425.69|429.79|425.69|429.67|425.57|12
1633176770000|2021-10-02 12:12:50|429.78|425.68|429.69|425.59|429.78|425.68|429.69|425.59|5
1633176780000|2021-10-02 12:13:00|429.65|425.55|429.71|425.61|429.75|425.65|429.65|425.55|14
1633176790000|2021-10-02 12:13:10|429.7|425.6|429.75|425.65|429.75|425.65|429.69|425.59|9
1633176800000|2021-10-02 12:13:20|429.74|425.64|429.69|425.59|429.74|425.64|429.69|425.59|7
1633176810000|2021-10-02 12:13:30|429.7|425.6|429.28|425.18|429.7|425.6|429.28|425.18|22
1633176820000|2021-10-02 12:13:40|429.26|425.16|429.29|425.19|429.31|425.21|429.2|425.1|18
1633176830000|2021-10-02 12:13:50|429.28|425.18|429.35|425.25|429.37|425.27|429.28|425.18|10
1633176840000|2021-10-02 12:14:00|429.36|425.26|429.32|425.22|429.36|425.26|429.26|425.16|9
1633176850000|2021-10-02 12:14:10|429.3|425.2|429.58|425.48|429.59|425.49|429.3|425.2|14
1633176860000|2021-10-02 12:14:20|429.54|425.44|429.38|425.28|429.54|425.44|429.38|425.28|20
1633176870000|2021-10-02 12:14:30|429.4|425.3|429.46|425.36|429.51|425.41|429.38|425.28|13
1633176880000|2021-10-02 12:14:40|429.45|425.35|429.54|425.44|429.57|425.47|429.42|425.32|17
1633176890000|2021-10-02 12:14:50|429.52|425.42|429.74|425.64|429.74|425.64|429.51|425.41|16
1633176900000|2021-10-02 12:15:00|429.79|425.69|430.15|426.05|430.38|426.28|429.76|425.66|29
1633176910000|2021-10-02 12:15:10|430.14|426.04|430.18|426.08|430.48|426.38|430.11|426.01|30
1633176920000|2021-10-02 12:15:20|430.19|426.09|430.35|426.25|430.36|426.26|430.17|426.07|25
1633176930000|2021-10-02 12:15:30|430.27|426.17|429.9|425.8|430.27|426.17|429.9|425.8|25
1633176940000|2021-10-02 12:15:40|429.89|425.79|429.62|425.52|429.89|425.79|429.62|425.52|15
1633176950000|2021-10-02 12:15:50|429.61|425.51|430.03|425.93|430.06|425.96|429.57|425.47|23
1633176960000|2021-10-02 12:16:00|430.06|425.96|430.2|426.1|430.2|426.1|429.99|425.89|17
1633176970000|2021-10-02 12:16:10|430.19|426.09|429.94|425.84|430.19|426.09|429.94|425.84|13
1633176980000|2021-10-02 12:16:20|429.91|425.81|429.97|425.87|429.98|425.88|429.8|425.7|12
1633176990000|2021-10-02 12:16:30|429.98|425.88|430.15|426.05|430.19|426.09|429.97|425.87|15
1633177000000|2021-10-02 12:16:40|430.17|426.07|430.29|426.19|430.29|426.19|430.16|426.06|15
1633177010000|2021-10-02 12:16:50|430.28|426.18|430.38|426.28|430.39|426.29|430.26|426.16|12
1633177020000|2021-10-02 12:17:00|430.39|426.29|430.48|426.38|430.48|426.38|430.34|426.24|12
1633177030000|2021-10-02 12:17:10|430.51|426.41|430.44|426.34|430.51|426.41|430.35|426.25|11
1633177040000|2021-10-02 12:17:20|430.45|426.35|430.45|426.35|430.47|426.37|430.44|426.34|9
1633177050000|2021-10-02 12:17:30|430.44|426.34|430.45|426.35|430.45|426.35|430.18|426.08|19
1633177060000|2021-10-02 12:17:40|430.43|426.33|430.37|426.27|430.46|426.36|430.37|426.27|21
1633177070000|2021-10-02 12:17:50|430.38|426.28|430.52|426.42|430.56|426.46|430.37|426.27|18
1633177080000|2021-10-02 12:18:00|430.51|426.41|430.48|426.38|430.55|426.45|430.48|426.38|9
1633177090000|2021-10-02 12:18:10|430.49|426.39|430.48|426.38|430.52|426.42|430.45|426.35|13
1633177100000|2021-10-02 12:18:20|430.54|426.44|430.43|426.33|430.58|426.48|430.43|426.33|10
1633177110000|2021-10-02 12:18:30|430.45|426.35|430.39|426.29|430.45|426.35|430.39|426.29|5
1633177120000|2021-10-02 12:18:40|430.38|426.28|430.34|426.24|430.38|426.28|430.29|426.19|19
1633177130000|2021-10-02 12:18:50|430.33|426.23|430.41|426.31|430.43|426.33|430.31|426.21|12
1633177140000|2021-10-02 12:19:00|430.4|426.3|430.36|426.26|430.43|426.33|430.36|426.26|6
1633177150000|2021-10-02 12:19:10|430.37|426.27|430.35|426.25|430.37|426.27|430.31|426.21|8
1633177160000|2021-10-02 12:19:20|430.32|426.22|430.11|426.01|430.35|426.25|430.11|426.01|17
1633177170000|2021-10-02 12:19:30|430.12|426.02|430.23|426.13|430.23|426.13|430.09|425.99|8
1633177180000|2021-10-02 12:19:40|430.19|426.09|430.21|426.11|430.22|426.12|430.18|426.08|9
1633177190000|2021-10-02 12:19:50|430.18|426.08|430.14|426.04|430.19|426.09|430.14|426.04|4
1633177200000|2021-10-02 12:20:00|430.19|426.09|430.22|426.12|430.27|426.17|430.16|426.06|12
1633177210000|2021-10-02 12:20:10|430.2|426.1|430.21|426.11|430.21|426.11|430.2|426.1|2
1633177220000|2021-10-02 12:20:20|430.2|426.1|430.02|425.92|430.2|426.1|430.01|425.91|10
1633177230000|2021-10-02 12:20:30|430.04|425.94|430.11|426.01|430.13|426.03|429.97|425.87|20
1633177240000|2021-10-02 12:20:40|430.12|426.02|430.18|426.08|430.2|426.1|430.07|425.97|21
1633177250000|2021-10-02 12:20:50|430.17|426.07|430.19|426.09|430.2|426.1|430.17|426.07|12
1633177260000|2021-10-02 12:21:00|430.2|426.1|430.12|426.02|430.23|426.13|430.12|426.02|13
1633177270000|2021-10-02 12:21:10|430.11|426.01|430.34|426.24|430.35|426.25|430.1|426|17
1633177280000|2021-10-02 12:21:20|430.33|426.23|430.39|426.29|430.4|426.3|430.3|426.2|10
1633177290000|2021-10-02 12:21:30|430.4|426.3|430.46|426.36|430.48|426.38|430.37|426.27|10
1633177300000|2021-10-02 12:21:40|430.47|426.37|430.38|426.28|430.48|426.38|430.36|426.26|14
1633177310000|2021-10-02 12:21:50|430.36|426.26|430.17|426.07|430.36|426.26|430.17|426.07|17
1633177320000|2021-10-02 12:22:00|430.18|426.08|430.13|426.03|430.21|426.11|430.07|425.97|19
1633177330000|2021-10-02 12:22:10|430.14|426.04|430.19|426.09|430.19|426.09|430.08|425.98|11
1633177340000|2021-10-02 12:22:20|430.2|426.1|430.31|426.21|430.31|426.21|430.2|426.1|6
1633177350000|2021-10-02 12:22:30|430.29|426.19|430.28|426.18|430.33|426.23|430.25|426.15|9
1633177360000|2021-10-02 12:22:40|430.24|426.14|430.24|426.14|430.24|426.14|430.22|426.12|9
1633177370000|2021-10-02 12:22:50|430.25|426.15|430.25|426.15|430.26|426.16|430.2|426.1|6
1633177380000|2021-10-02 12:23:00|430.21|426.11|430.22|426.12|430.26|426.16|430.21|426.11|18
1633177390000|2021-10-02 12:23:10|430.24|426.14|429.87|425.77|430.24|426.14|429.87|425.77|28
1633177400000|2021-10-02 12:23:20|429.86|425.76|429.78|425.68|429.86|425.76|429.77|425.67|8
1633177410000|2021-10-02 12:23:30|429.8|425.7|429.85|425.75|429.85|425.75|429.74|425.64|9
1633177420000|2021-10-02 12:23:40|429.84|425.74|429.99|425.89|429.99|425.89|429.84|425.74|11
1633177430000|2021-10-02 12:23:50|429.98|425.88|429.93|425.83|429.98|425.88|429.92|425.82|12
1633177440000|2021-10-02 12:24:00|429.91|425.81|429.99|425.89|429.99|425.89|429.91|425.81|11
1633177450000|2021-10-02 12:24:10|429.98|425.88|429.87|425.77|429.98|425.88|429.87|425.77|6
1633177460000|2021-10-02 12:24:20|429.97|425.87|429.77|425.67|429.97|425.87|429.77|425.67|17
1633177470000|2021-10-02 12:24:30|429.76|425.66|429.89|425.79|429.9|425.8|429.76|425.66|12
1633177480000|2021-10-02 12:24:40|429.91|425.81|430.04|425.94|430.06|425.96|429.91|425.81|11
1633177490000|2021-10-02 12:24:50|430.03|425.93|430.13|426.03|430.13|426.03|430.01|425.91|4
1633177500000|2021-10-02 12:25:00|430.15|426.05|430.23|426.13|430.23|426.13|430.14|426.04|9
1633177510000|2021-10-02 12:25:10|430.22|426.12|430.32|426.22|430.34|426.24|430.21|426.11|19
1633177520000|2021-10-02 12:25:20|430.31|426.21|430.32|426.22|430.32|426.22|430.3|426.2|8
1633177530000|2021-10-02 12:25:30|430.31|426.21|430.37|426.27|430.41|426.31|430.31|426.21|9
1633177540000|2021-10-02 12:25:40|430.35|426.25|430.38|426.28|430.38|426.28|430.32|426.22|12
1633177550000|2021-10-02 12:25:50|430.4|426.3|430.42|426.32|430.48|426.38|430.37|426.27|11
1633177560000|2021-10-02 12:26:00|430.44|426.34|430.48|426.38|430.5|426.4|430.42|426.32|8
1633177570000|2021-10-02 12:26:10|430.49|426.39|430.52|426.42|430.53|426.43|430.42|426.32|16
1633177580000|2021-10-02 12:26:20|430.53|426.43|430.69|426.59|430.69|426.59|430.52|426.42|10
1633177590000|2021-10-02 12:26:30|430.67|426.57|430.52|426.42|430.67|426.57|430.51|426.41|23
1633177600000|2021-10-02 12:26:40|430.51|426.41|430.3|426.2|430.51|426.41|430.3|426.2|19
1633177610000|2021-10-02 12:26:50|430.29|426.19|430.43|426.33|430.44|426.34|430.28|426.18|13
1633177620000|2021-10-02 12:27:00|430.36|426.26|430.47|426.37|430.49|426.39|430.35|426.25|16
1633177630000|2021-10-02 12:27:10|430.49|426.39|430.46|426.36|430.5|426.4|430.45|426.35|4
1633177640000|2021-10-02 12:27:20|430.45|426.35|430.47|426.37|430.48|426.38|430.45|426.35|5
1633177650000|2021-10-02 12:27:30|430.45|426.35|430.46|426.36|430.46|426.36|430.45|426.35|2
1633177660000|2021-10-02 12:27:40|430.43|426.33|430.35|426.25|430.43|426.33|430.23|426.13|21
1633177670000|2021-10-02 12:27:50|430.32|426.22|430.37|426.27|430.37|426.27|430.3|426.2|9
1633177680000|2021-10-02 12:28:00|430.36|426.26|430.38|426.28|430.41|426.31|430.36|426.26|14
1633177690000|2021-10-02 12:28:10|430.4|426.3|430.41|426.31|430.42|426.32|430.4|426.3|10
1633177700000|2021-10-02 12:28:20|430.38|426.28|430.4|426.3|430.42|426.32|430.36|426.26|15
1633177710000|2021-10-02 12:28:30|430.38|426.28|430.41|426.31|430.41|426.31|430.38|426.28|14
1633177720000|2021-10-02 12:28:40|430.38|426.28|430.41|426.31|430.41|426.31|430.38|426.28|8
1633177730000|2021-10-02 12:28:50|430.42|426.32|430.42|426.32|430.42|426.32|430.4|426.3|5
1633177740000|2021-10-02 12:29:00|430.43|426.33|430.49|426.39|430.49|426.39|430.43|426.33|6
1633177750000|2021-10-02 12:29:10|430.48|426.38|430.55|426.45|430.55|426.45|430.48|426.38|3
1633177760000|2021-10-02 12:29:20|430.52|426.42|430.51|426.41|430.52|426.42|430.47|426.37|9
1633177770000|2021-10-02 12:29:30|430.52|426.42|430.52|426.42|430.52|426.42|430.52|426.42|1
1633177780000|2021-10-02 12:29:40|430.53|426.43|430.53|426.43|430.53|426.43|430.53|426.43|1
1633177790000|2021-10-02 12:29:50|430.54|426.44|430.54|426.44|430.54|426.44|430.54|426.44|1
1633177800000|2021-10-02 12:30:00|430.55|426.45|430.55|426.45|430.55|426.45|430.54|426.44|3
1633177810000|2021-10-02 12:30:10|430.54|426.44|430.68|426.58|430.68|426.58|430.54|426.44|9
1633177820000|2021-10-02 12:30:20|430.67|426.57|430.68|426.58|430.68|426.58|430.65|426.55|4
1633177830000|2021-10-02 12:30:30|430.69|426.59|430.76|426.66|430.79|426.69|430.69|426.59|10
1633177840000|2021-10-02 12:30:40|430.75|426.65|430.74|426.64|430.76|426.66|430.7|426.6|7
1633177850000|2021-10-02 12:30:50|430.77|426.67|430.97|426.87|431.01|426.91|430.77|426.67|16
1633177860000|2021-10-02 12:31:00|430.95|426.85|431.01|426.91|431.09|426.99|430.94|426.84|16
1633177870000|2021-10-02 12:31:10|431|426.9|431.09|426.99|431.1|427|430.98|426.88|14
1633177880000|2021-10-02 12:31:20|431.1|427|431.68|427.58|431.7|427.6|431.1|427|30
1633177890000|2021-10-02 12:31:30|431.67|427.57|431.61|427.51|431.67|427.57|431.57|427.47|11
1633177900000|2021-10-02 12:31:40|431.6|427.5|431.72|427.62|431.73|427.63|431.58|427.48|14
1633177910000|2021-10-02 12:31:50|431.69|427.59|431.65|427.55|431.72|427.62|431.64|427.54|12
1633177920000|2021-10-02 12:32:00|431.66|427.56|431.48|427.38|431.7|427.6|431.48|427.38|16
1633177930000|2021-10-02 12:32:10|431.47|427.37|431.45|427.35|431.49|427.39|431.44|427.34|9
1633177940000|2021-10-02 12:32:20|431.44|427.34|431.3|427.2|431.5|427.4|431.29|427.19|23
1633177950000|2021-10-02 12:32:30|431.27|427.17|431.27|427.17|431.3|427.2|431.18|427.08|12
1633177960000|2021-10-02 12:32:40|431.3|427.2|431.29|427.19|431.32|427.22|431.27|427.17|6
1633177970000|2021-10-02 12:32:50|431.3|427.2|431.35|427.25|431.35|427.25|431.25|427.15|15
1633177980000|2021-10-02 12:33:00|431.33|427.23|431.35|427.25|431.36|427.26|431.33|427.23|5
1633177990000|2021-10-02 12:33:10|431.36|427.26|431.53|427.43|431.53|427.43|431.36|427.26|9
1633178000000|2021-10-02 12:33:20|431.52|427.42|431.53|427.43|431.55|427.45|431.47|427.37|9
1633178010000|2021-10-02 12:33:30|431.51|427.41|431.28|427.18|431.51|427.41|431.28|427.18|18
1633178020000|2021-10-02 12:33:40|431.29|427.19|431.25|427.15|431.29|427.19|431.25|427.15|6
1633178030000|2021-10-02 12:33:50|431.23|427.13|431.14|427.04|431.26|427.16|431.14|427.04|14
1633178040000|2021-10-02 12:34:00|431.13|427.03|431.2|427.1|431.22|427.12|431.13|427.03|11
1633178050000|2021-10-02 12:34:10|431.19|427.09|431.11|427.01|431.21|427.11|431.11|427.01|11
1633178060000|2021-10-02 12:34:20|431.07|426.97|430.76|426.66|431.07|426.97|430.76|426.66|19
1633178070000|2021-10-02 12:34:30|430.74|426.64|430.74|426.64|430.76|426.66|430.74|426.64|5
1633178080000|2021-10-02 12:34:40|430.75|426.65|430.66|426.56|430.75|426.65|430.63|426.53|9
1633178090000|2021-10-02 12:34:50|430.64|426.54|430.63|426.53|430.65|426.55|430.62|426.52|7
1633178100000|2021-10-02 12:35:00|430.66|426.56|430.47|426.37|430.66|426.56|430.47|426.37|18
1633178110000|2021-10-02 12:35:10|430.45|426.35|430.4|426.3|430.45|426.35|430.37|426.27|13
1633178120000|2021-10-02 12:35:20|430.35|426.25|430.2|426.1|430.35|426.25|430.19|426.09|20
1633178130000|2021-10-02 12:35:30|430.19|426.09|430.19|426.09|430.21|426.11|430.19|426.09|7
1633178140000|2021-10-02 12:35:40|430.21|426.11|430.21|426.11|430.21|426.11|430.19|426.09|5
1633178150000|2021-10-02 12:35:50|430.2|426.1|430|425.9|430.2|426.1|430|425.9|11
1633178160000|2021-10-02 12:36:00|430.03|425.93|429.85|425.75|430.03|425.93|429.84|425.74|10
1633178170000|2021-10-02 12:36:10|429.86|425.76|429.86|425.76|429.86|425.76|429.79|425.69|6
1633178180000|2021-10-02 12:36:20|429.93|425.83|429.95|425.85|429.95|425.85|429.89|425.79|13
1633178190000|2021-10-02 12:36:30|429.93|425.83|430.11|426.01|430.14|426.04|429.93|425.83|11
1633178200000|2021-10-02 12:36:40|430.12|426.02|430.15|426.05|430.17|426.07|430.1|426|11
1633178210000|2021-10-02 12:36:50|430.16|426.06|430.15|426.05|430.18|426.08|430.15|426.05|4
1633178220000|2021-10-02 12:37:00|430.18|426.08|430.09|425.99|430.18|426.08|430.07|425.97|9
1633178230000|2021-10-02 12:37:10|430|425.9|429.86|425.76|430|425.9|429.8|425.7|17
1633178240000|2021-10-02 12:37:20|429.89|425.79|430.42|426.32|430.42|426.32|429.89|425.79|22
1633178250000|2021-10-02 12:37:30|430.45|426.35|430.76|426.66|430.77|426.67|430.45|426.35|22
1633178260000|2021-10-02 12:37:40|430.69|426.59|430.5|426.4|430.7|426.6|430.5|426.4|18
1633178270000|2021-10-02 12:37:50|430.54|426.44|430.52|426.42|430.54|426.44|430.51|426.41|7
1633178280000|2021-10-02 12:38:00|430.53|426.43|430.53|426.43|430.53|426.43|430.53|426.43|1
1633178290000|2021-10-02 12:38:10|430.57|426.47|430.66|426.56|430.69|426.59|430.56|426.46|13
1633178300000|2021-10-02 12:38:20|430.67|426.57|430.64|426.54|430.67|426.57|430.64|426.54|3
1633178310000|2021-10-02 12:38:30|430.63|426.53|430.61|426.51|430.64|426.54|430.61|426.51|4
1633178320000|2021-10-02 12:38:40|430.6|426.5|430.61|426.51|430.62|426.52|430.6|426.5|8
1633178330000|2021-10-02 12:38:50|430.62|426.52|430.61|426.51|430.62|426.52|430.59|426.49|4
1633178340000|2021-10-02 12:39:00|430.62|426.52|430.62|426.52|430.62|426.52|430.61|426.51|3
1633178350000|2021-10-02 12:39:10|430.61|426.51|430.46|426.36|430.62|426.52|430.44|426.34|17
1633178360000|2021-10-02 12:39:20|430.45|426.35|430.6|426.5|430.6|426.5|430.45|426.35|12
1633178370000|2021-10-02 12:39:30|430.61|426.51|430.85|426.75|430.86|426.76|430.6|426.5|15
1633178380000|2021-10-02 12:39:40|430.84|426.74|430.92|426.82|430.92|426.82|430.8|426.7|9
1633178390000|2021-10-02 12:39:50|430.96|426.86|431.21|427.11|431.24|427.14|430.92|426.82|15
1633178400000|2021-10-02 12:40:00|431.24|427.14|431.42|427.32|431.46|427.36|431.22|427.12|20
1633178410000|2021-10-02 12:40:10|431.4|427.3|431.44|427.34|431.47|427.37|431.35|427.25|13
1633178420000|2021-10-02 12:40:20|431.42|427.32|431.43|427.33|431.5|427.4|431.4|427.3|8
1633178430000|2021-10-02 12:40:30|431.44|427.34|431.21|427.11|431.5|427.4|431.19|427.09|22
1633178440000|2021-10-02 12:40:40|431.2|427.1|431.6|427.5|431.6|427.5|431.2|427.1|19
1633178450000|2021-10-02 12:40:50|431.59|427.49|431.69|427.59|431.72|427.62|431.59|427.49|9
1633178460000|2021-10-02 12:41:00|431.7|427.6|431.71|427.61|431.71|427.61|431.69|427.59|4
1633178470000|2021-10-02 12:41:10|431.69|427.59|432.08|427.98|432.11|428.01|431.69|427.59|18
1633178480000|2021-10-02 12:41:20|432.13|428.03|432.3|428.2|432.3|428.2|432.12|428.02|12
1633178490000|2021-10-02 12:41:30|432.32|428.22|432.59|428.49|432.6|428.5|432.32|428.22|19
1633178500000|2021-10-02 12:41:40|432.61|428.51|432.76|428.66|432.79|428.69|432.6|428.5|15
1633178510000|2021-10-02 12:41:50|432.77|428.67|432.8|428.7|432.81|428.71|432.75|428.65|25
1633178520000|2021-10-02 12:42:00|432.79|428.69|432.69|428.59|432.94|428.84|432.69|428.59|15
1633178530000|2021-10-02 12:42:10|432.68|428.58|432.24|428.14|432.68|428.58|432.23|428.13|30
1633178540000|2021-10-02 12:42:20|432.23|428.13|431.82|427.72|432.23|428.13|431.8|427.7|23
1633178550000|2021-10-02 12:42:30|431.78|427.68|431.78|427.68|431.82|427.72|431.75|427.65|15
1633178560000|2021-10-02 12:42:40|431.79|427.69|431.8|427.7|431.83|427.73|431.77|427.67|12
1633178570000|2021-10-02 12:42:50|431.78|427.68|431.74|427.64|431.81|427.71|431.74|427.64|17
1633178580000|2021-10-02 12:43:00|431.75|427.65|431.79|427.69|431.81|427.71|431.72|427.62|6
1633178590000|2021-10-02 12:43:10|431.8|427.7|431.62|427.52|431.8|427.7|431.6|427.5|19
1633178600000|2021-10-02 12:43:20|431.6|427.5|431.58|427.48|431.64|427.54|431.56|427.46|15
1633178610000|2021-10-02 12:43:30|431.57|427.47|431.75|427.65|431.75|427.65|431.56|427.46|12
1633178620000|2021-10-02 12:43:40|431.72|427.62|431.74|427.64|431.74|427.64|431.68|427.58|4
1633178630000|2021-10-02 12:43:50|431.73|427.63|431.6|427.5|431.73|427.63|431.57|427.47|12
1633178640000|2021-10-02 12:44:00|431.57|427.47|431.73|427.63|431.75|427.65|431.57|427.47|10
1633178650000|2021-10-02 12:44:10|431.7|427.6|431.72|427.62|431.73|427.63|431.66|427.56|11
1633178660000|2021-10-02 12:44:20|431.71|427.61|431.7|427.6|431.75|427.65|431.69|427.59|15
1633178670000|2021-10-02 12:44:30|431.72|427.62|431.46|427.36|431.72|427.62|431.45|427.35|20
1633178680000|2021-10-02 12:44:40|431.47|427.37|431.44|427.34|431.55|427.45|431.44|427.34|16
1633178690000|2021-10-02 12:44:50|431.47|427.37|431.46|427.36|431.5|427.4|431.45|427.35|14
1633178700000|2021-10-02 12:45:00|431.44|427.34|431.53|427.43|431.57|427.47|431.44|427.34|21
1633178710000|2021-10-02 12:45:10|431.54|427.44|431.47|427.37|431.54|427.44|431.46|427.36|9
1633178720000|2021-10-02 12:45:20|431.5|427.4|431.41|427.31|431.52|427.42|431.38|427.28|17
1633178730000|2021-10-02 12:45:30|431.4|427.3|431.48|427.38|431.51|427.41|431.37|427.27|14
1633178740000|2021-10-02 12:45:40|431.51|427.41|431.59|427.49|431.6|427.5|431.51|427.41|7
1633178750000|2021-10-02 12:45:50|431.58|427.48|431.59|427.49|431.62|427.52|431.49|427.39|11
1633178760000|2021-10-02 12:46:00|431.6|427.5|431.8|427.7|431.8|427.7|431.6|427.5|21
1633178770000|2021-10-02 12:46:10|431.79|427.69|431.82|427.72|431.84|427.74|431.79|427.69|14
1633178780000|2021-10-02 12:46:20|431.83|427.73|431.67|427.57|431.84|427.74|431.61|427.51|15
1633178790000|2021-10-02 12:46:30|431.69|427.59|431.71|427.61|431.73|427.63|431.68|427.58|15
1633178800000|2021-10-02 12:46:40|431.72|427.62|431.69|427.59|431.72|427.62|431.65|427.55|5
1633178810000|2021-10-02 12:46:50|431.68|427.58|431.78|427.68|431.78|427.68|431.65|427.55|15
1633178820000|2021-10-02 12:47:00|431.77|427.67|431.84|427.74|431.84|427.74|431.77|427.67|18
1633178830000|2021-10-02 12:47:10|431.83|427.73|431.91|427.81|431.93|427.83|431.83|427.73|4
1633178840000|2021-10-02 12:47:20|431.87|427.77|431.8|427.7|431.87|427.77|431.79|427.69|9
1633178850000|2021-10-02 12:47:30|431.81|427.71|431.67|427.57|431.85|427.75|431.67|427.57|15
1633178860000|2021-10-02 12:47:40|431.73|427.63|431.69|427.59|431.75|427.65|431.68|427.58|11
1633178870000|2021-10-02 12:47:50|431.73|427.63|431.69|427.59|431.73|427.63|431.69|427.59|12
1633178880000|2021-10-02 12:48:00|431.68|427.58|431.7|427.6|431.7|427.6|431.68|427.58|3
1633178890000|2021-10-02 12:48:10|431.71|427.61|431.71|427.61|431.71|427.61|431.71|427.61|1
1633178900000|2021-10-02 12:48:20|431.7|427.6|431.84|427.74|431.84|427.74|431.68|427.58|11
1633178910000|2021-10-02 12:48:30|431.83|427.73|431.75|427.65|431.83|427.73|431.74|427.64|10
1633178920000|2021-10-02 12:48:40|431.86|427.76|431.94|427.84|431.94|427.84|431.86|427.76|12
1633178930000|2021-10-02 12:48:50|431.98|427.88|431.95|427.85|431.98|427.88|431.95|427.85|9
1633178940000|2021-10-02 12:49:00|431.94|427.84|431.98|427.88|431.99|427.89|431.94|427.84|8
1633178950000|2021-10-02 12:49:10|431.99|427.89|431.9|427.8|432.01|427.91|431.89|427.79|12
1633178960000|2021-10-02 12:49:20|431.91|427.81|431.99|427.89|431.99|427.89|431.91|427.81|8
1633178970000|2021-10-02 12:49:30|431.95|427.85|431.8|427.7|431.99|427.89|431.8|427.7|18
1633178980000|2021-10-02 12:49:40|431.82|427.72|431.78|427.68|431.83|427.73|431.77|427.67|10
1633178990000|2021-10-02 12:49:50|431.81|427.71|431.86|427.76|431.89|427.79|431.78|427.68|17
1633179000000|2021-10-02 12:50:00|431.83|427.73|431.87|427.77|431.9|427.8|431.83|427.73|9
1633179010000|2021-10-02 12:50:10|431.9|427.8|431.93|427.83|431.97|427.87|431.87|427.77|11
1633179020000|2021-10-02 12:50:20|431.92|427.82|431.74|427.64|431.92|427.82|431.74|427.64|15
1633179030000|2021-10-02 12:50:30|431.75|427.65|431.72|427.62|431.75|427.65|431.7|427.6|11
1633179040000|2021-10-02 12:50:40|431.71|427.61|431.71|427.61|431.71|427.61|431.68|427.58|3
1633179050000|2021-10-02 12:50:50|431.69|427.59|431.72|427.62|431.73|427.63|431.67|427.57|10
1633179060000|2021-10-02 12:51:00|431.73|427.63|431.74|427.64|431.74|427.64|431.67|427.57|14
1633179070000|2021-10-02 12:51:10|431.79|427.69|431.79|427.69|431.79|427.69|431.76|427.66|3
1633179080000|2021-10-02 12:51:20|431.75|427.65|431.77|427.67|431.79|427.69|431.75|427.65|6
1633179090000|2021-10-02 12:51:30|431.78|427.68|431.79|427.69|431.92|427.82|431.78|427.68|19
1633179100000|2021-10-02 12:51:40|431.8|427.7|432.05|427.95|432.07|427.97|431.8|427.7|15
1633179110000|2021-10-02 12:51:50|432.06|427.96|432.09|427.99|432.1|428|432.06|427.96|11
1633179120000|2021-10-02 12:52:00|432.11|428.01|432.25|428.15|432.25|428.15|432.11|428.01|12
1633179130000|2021-10-02 12:52:10|432.24|428.14|432.15|428.05|432.24|428.14|432.08|427.98|16
1633179140000|2021-10-02 12:52:20|432.16|428.06|432.04|427.94|432.2|428.1|432.04|427.94|12
1633179150000|2021-10-02 12:52:30|432.07|427.97|432.06|427.96|432.08|427.98|432.06|427.96|3
1633179160000|2021-10-02 12:52:40|432.05|427.95|431.92|427.82|432.06|427.96|431.89|427.79|11
1633179170000|2021-10-02 12:52:50|431.94|427.84|431.99|427.89|432.01|427.91|431.94|427.84|5
1633179180000|2021-10-02 12:53:00|432.01|427.91|432.01|427.91|432.01|427.91|431.97|427.87|5
1633179190000|2021-10-02 12:53:10|432|427.9|431.87|427.77|432|427.9|431.87|427.77|8
1633179200000|2021-10-02 12:53:20|431.89|427.79|431.92|427.82|431.92|427.82|431.89|427.79|13
1633179210000|2021-10-02 12:53:30|431.91|427.81|431.68|427.58|431.91|427.81|431.68|427.58|18
1633179220000|2021-10-02 12:53:40|431.67|427.57|431.72|427.62|431.74|427.64|431.66|427.56|11
1633179230000|2021-10-02 12:53:50|431.69|427.59|431.56|427.46|431.76|427.66|431.56|427.46|15
1633179240000|2021-10-02 12:54:00|431.5|427.4|431.54|427.44|431.58|427.48|431.5|427.4|7
1633179250000|2021-10-02 12:54:10|431.57|427.47|431.59|427.49|431.72|427.62|431.57|427.47|15
1633179260000|2021-10-02 12:54:20|431.58|427.48|431.68|427.58|431.71|427.61|431.58|427.48|14
1633179270000|2021-10-02 12:54:30|431.65|427.55|431.7|427.6|431.7|427.6|431.65|427.55|9
1633179280000|2021-10-02 12:54:40|431.64|427.54|431.23|427.13|431.64|427.54|431.23|427.13|20
1633179290000|2021-10-02 12:54:50|431.21|427.11|431.35|427.25|431.35|427.25|431.11|427.01|15
1633179300000|2021-10-02 12:55:00|431.39|427.29|431.32|427.22|431.42|427.32|431.32|427.22|12
1633179310000|2021-10-02 12:55:10|431.31|427.21|431.24|427.14|431.31|427.21|431.24|427.14|9
1633179320000|2021-10-02 12:55:20|431.23|427.13|431.23|427.13|431.24|427.14|431.22|427.12|7
1633179330000|2021-10-02 12:55:30|431.22|427.12|431.11|427.01|431.22|427.12|431.1|427|7
1633179340000|2021-10-02 12:55:40|431.1|427|431.11|427.01|431.11|427.01|431.09|426.99|5
1633179350000|2021-10-02 12:55:50|431.1|427|431.2|427.1|431.2|427.1|431.09|426.99|11
1633179360000|2021-10-02 12:56:00|431.22|427.12|431.23|427.13|431.26|427.16|431.19|427.09|10
1633179370000|2021-10-02 12:56:10|431.26|427.16|431.29|427.19|431.35|427.25|431.25|427.15|9
1633179380000|2021-10-02 12:56:20|431.3|427.2|431.36|427.26|431.36|427.26|431.27|427.17|9
1633179390000|2021-10-02 12:56:30|431.3|427.2|431.29|427.19|431.36|427.26|431.28|427.18|8
1633179400000|2021-10-02 12:56:40|431.3|427.2|431.33|427.23|431.34|427.24|431.3|427.2|8
1633179410000|2021-10-02 12:56:50|431.34|427.24|431.42|427.32|431.42|427.32|431.33|427.23|9
1633179420000|2021-10-02 12:57:00|431.43|427.33|431.39|427.29|431.43|427.33|431.37|427.27|14
1633179430000|2021-10-02 12:57:10|431.4|427.3|431.44|427.34|431.48|427.38|431.4|427.3|8
1633179440000|2021-10-02 12:57:20|431.45|427.35|431.46|427.36|431.49|427.39|431.38|427.28|9
1633179450000|2021-10-02 12:57:30|431.47|427.37|431.49|427.39|431.51|427.41|431.42|427.32|12
1633179460000|2021-10-02 12:57:40|431.5|427.4|431.48|427.38|431.51|427.41|431.48|427.38|7
1633179470000|2021-10-02 12:57:50|431.49|427.39|431.25|427.15|431.5|427.4|431.24|427.14|16
1633179480000|2021-10-02 12:58:00|431.19|427.09|431.19|427.09|431.2|427.1|431.19|427.09|5
1633179490000|2021-10-02 12:58:10|431.2|427.1|431.17|427.07|431.2|427.1|431.13|427.03|9
1633179500000|2021-10-02 12:58:20|431.18|427.08|431.22|427.12|431.22|427.12|431.13|427.03|10
1633179510000|2021-10-02 12:58:30|431.19|427.09|431.19|427.09|431.2|427.1|431.15|427.05|6
1633179520000|2021-10-02 12:58:40|431.21|427.11|431.21|427.11|431.29|427.19|431.21|427.11|12
1633179530000|2021-10-02 12:58:50|431.22|427.12|431.32|427.22|431.32|427.22|431.21|427.11|8
1633179540000|2021-10-02 12:59:00|431.33|427.23|431.49|427.39|431.52|427.42|431.31|427.21|8
1633179550000|2021-10-02 12:59:10|431.48|427.38|431.81|427.71|431.82|427.72|431.44|427.34|21
1633179560000|2021-10-02 12:59:20|431.89|427.79|431.99|427.89|431.99|427.89|431.89|427.79|15
1633179570000|2021-10-02 12:59:30|431.95|427.85|431.8|427.7|431.95|427.85|431.8|427.7|15
1633179580000|2021-10-02 12:59:40|431.81|427.71|431.68|427.58|431.81|427.71|431.68|427.58|10
1633179590000|2021-10-02 12:59:50|431.69|427.59|431.53|427.43|431.69|427.59|431.53|427.43|11
1633179600000|2021-10-02 13:00:00|431.55|427.45|432.12|428.02|432.12|428.02|431.54|427.44|23
1633179610000|2021-10-02 13:00:10|432.1|428|432.31|428.21|432.32|428.22|431.94|427.84|19
1633179620000|2021-10-02 13:00:20|432.33|428.23|432.51|428.41|432.51|428.41|432.33|428.23|16
1633179630000|2021-10-02 13:00:30|432.52|428.42|432.64|428.54|432.65|428.55|432.52|428.42|17
1633179640000|2021-10-02 13:00:40|432.65|428.55|432.63|428.53|432.65|428.55|432.61|428.51|7
1633179650000|2021-10-02 13:00:50|432.66|428.56|432.65|428.55|432.72|428.62|432.65|428.55|13
1633179660000|2021-10-02 13:01:00|432.68|428.58|432.72|428.62|432.73|428.63|432.64|428.54|13
1633179670000|2021-10-02 13:01:10|432.71|428.61|432.69|428.59|432.83|428.73|432.69|428.59|19
1633179680000|2021-10-02 13:01:20|432.63|428.53|432.54|428.44|432.63|428.53|431.82|427.72|35
1633179690000|2021-10-02 13:01:30|432.55|428.45|432.67|428.57|432.68|428.58|432.51|428.41|20
1633179700000|2021-10-02 13:01:40|432.68|428.58|432.69|428.59|432.7|428.6|432.59|428.49|16
1633179710000|2021-10-02 13:01:50|432.71|428.61|432.68|428.58|432.71|428.61|432.66|428.56|11
1633179720000|2021-10-02 13:02:00|432.7|428.6|432.38|428.28|432.7|428.6|432.38|428.28|26
1633179730000|2021-10-02 13:02:10|432.39|428.29|432.33|428.23|432.4|428.3|432.33|428.23|10
1633179740000|2021-10-02 13:02:20|432.34|428.24|432.34|428.24|432.36|428.26|432.28|428.18|14
1633179750000|2021-10-02 13:02:30|432.4|428.3|432.43|428.33|432.49|428.39|432.39|428.29|13
1633179760000|2021-10-02 13:02:40|432.42|428.32|432.52|428.42|432.53|428.43|432.42|428.32|6
1633179770000|2021-10-02 13:02:50|432.5|428.4|432.51|428.41|432.55|428.45|432.47|428.37|12
1633179780000|2021-10-02 13:03:00|432.49|428.39|432.61|428.51|432.64|428.54|432.49|428.39|13
1633179790000|2021-10-02 13:03:10|432.6|428.5|432.68|428.58|432.72|428.62|432.6|428.5|15
1633179800000|2021-10-02 13:03:20|432.67|428.57|432.72|428.62|432.72|428.62|432.66|428.56|7
1633179810000|2021-10-02 13:03:30|432.71|428.61|432.71|428.61|432.8|428.7|432.7|428.6|12
1633179820000|2021-10-02 13:03:40|432.72|428.62|432.77|428.67|432.78|428.68|432.68|428.58|14
1633179830000|2021-10-02 13:03:50|432.75|428.65|432.74|428.64|432.75|428.65|432.69|428.59|11
1633179840000|2021-10-02 13:04:00|432.75|428.65|432.83|428.73|432.83|428.73|432.75|428.65|11
1633179850000|2021-10-02 13:04:10|432.82|428.72|432.74|428.64|432.82|428.72|432.73|428.63|11
1633179860000|2021-10-02 13:04:20|432.78|428.68|432.77|428.67|432.78|428.68|432.74|428.64|4
1633179870000|2021-10-02 13:04:30|432.76|428.66|432.97|428.87|432.97|428.87|432.75|428.65|10
1633179880000|2021-10-02 13:04:40|432.98|428.88|432.9|428.8|432.99|428.89|432.9|428.8|10
1633179890000|2021-10-02 13:04:50|432.91|428.81|432.71|428.61|432.91|428.81|432.7|428.6|8
1633179900000|2021-10-02 13:05:00|432.7|428.6|432.64|428.54|432.7|428.6|432.64|428.54|8
1633179910000|2021-10-02 13:05:10|432.65|428.55|432.69|428.59|432.7|428.6|432.65|428.55|11
1633179920000|2021-10-02 13:05:20|432.64|428.54|432.64|428.54|432.65|428.55|432.6|428.5|11
1633179930000|2021-10-02 13:05:30|432.63|428.53|432.61|428.51|432.65|428.55|432.59|428.49|13
1633179940000|2021-10-02 13:05:40|432.6|428.5|432.53|428.43|432.61|428.51|432.52|428.42|7
1633179950000|2021-10-02 13:05:50|432.52|428.42|432.52|428.42|432.53|428.43|432.52|428.42|5
1633179960000|2021-10-02 13:06:00|432.53|428.43|434.24|430.14|434.38|430.28|432.52|428.42|32
1633179970000|2021-10-02 13:06:10|434.22|430.12|434.69|430.59|434.69|430.59|434.2|430.1|25
1633179980000|2021-10-02 13:06:20|434.67|430.57|434.56|430.46|434.67|430.57|434.54|430.44|6
1633179990000|2021-10-02 13:06:30|434.55|430.45|434.14|430.04|434.59|430.49|434.14|430.04|28
1633180000000|2021-10-02 13:06:40|434.16|430.06|434.55|430.45|434.56|430.46|434.13|430.03|25
1633180010000|2021-10-02 13:06:50|434.56|430.46|434.68|430.58|434.68|430.58|434.52|430.42|21
1633180020000|2021-10-02 13:07:00|434.7|430.6|434.85|430.75|434.88|430.78|434.69|430.59|24
1633180030000|2021-10-02 13:07:10|434.83|430.73|434.88|430.78|434.92|430.82|434.8|430.7|20
1633180040000|2021-10-02 13:07:20|434.87|430.77|434.98|430.88|434.98|430.88|434.83|430.73|13
1633180050000|2021-10-02 13:07:30|434.96|430.86|435.04|430.94|435.04|430.94|434.94|430.84|18
1633180060000|2021-10-02 13:07:40|435.03|430.93|435.05|430.95|435.06|430.96|435.03|430.93|13
1633180070000|2021-10-02 13:07:50|435.07|430.97|435.06|430.96|435.07|430.97|435.02|430.92|6
1633180080000|2021-10-02 13:08:00|435.04|430.94|435.03|430.93|435.04|430.94|435.01|430.91|3
1633180090000|2021-10-02 13:08:10|435.02|430.92|435.04|430.94|435.06|430.96|435.02|430.92|6
1633180100000|2021-10-02 13:08:20|435.03|430.93|435.04|430.94|435.05|430.95|435.02|430.92|6
1633180110000|2021-10-02 13:08:30|435.05|430.95|434.51|430.41|435.05|430.95|434.5|430.4|20
1633180120000|2021-10-02 13:08:40|434.53|430.43|434.71|430.61|434.71|430.61|434.5|430.4|17
1633180130000|2021-10-02 13:08:50|434.66|430.56|434.52|430.42|434.66|430.56|434.51|430.41|12
1633180140000|2021-10-02 13:09:00|434.51|430.41|434.51|430.41|434.54|430.44|434.45|430.35|21
1633180150000|2021-10-02 13:09:10|434.53|430.43|434.55|430.45|434.55|430.45|434.51|430.41|6
1633180160000|2021-10-02 13:09:20|434.54|430.44|434.24|430.14|434.54|430.44|434.24|430.14|19
1633180170000|2021-10-02 13:09:30|434.16|430.06|434.14|430.04|434.16|430.06|434.1|430|7
1633180180000|2021-10-02 13:09:40|434.12|430.02|433.96|429.86|434.13|430.03|433.96|429.86|9
1633180190000|2021-10-02 13:09:50|434.06|429.96|433.89|429.79|434.06|429.96|433.89|429.79|14
1633180200000|2021-10-02 13:10:00|433.91|429.81|434|429.9|434|429.9|433.91|429.81|12
1633180210000|2021-10-02 13:10:10|433.93|429.83|433.96|429.86|433.99|429.89|433.92|429.82|10
1633180220000|2021-10-02 13:10:20|433.95|429.85|434.16|430.06|434.18|430.08|433.95|429.85|14
1633180230000|2021-10-02 13:10:30|434.19|430.09|434.53|430.43|434.53|430.43|434.15|430.05|20
1633180240000|2021-10-02 13:10:40|434.56|430.46|434.65|430.55|434.68|430.58|434.55|430.45|7
1633180250000|2021-10-02 13:10:50|434.64|430.54|434.73|430.63|434.75|430.65|434.58|430.48|9
1633180260000|2021-10-02 13:11:00|434.74|430.64|434.78|430.68|434.78|430.68|434.69|430.59|19
1633180270000|2021-10-02 13:11:10|434.87|430.77|434.71|430.61|434.91|430.81|434.7|430.6|18
1633180280000|2021-10-02 13:11:20|434.77|430.67|434.97|430.87|434.97|430.87|434.71|430.61|17
1633180290000|2021-10-02 13:11:30|435.03|430.93|435.06|430.96|435.07|430.97|435.03|430.93|7
1633180300000|2021-10-02 13:11:40|435.05|430.95|435.06|430.96|435.06|430.96|435|430.9|11
1633180310000|2021-10-02 13:11:50|435.07|430.97|435.06|430.96|435.07|430.97|435.06|430.96|2
1633180320000|2021-10-02 13:12:00|435.05|430.95|434.95|430.85|435.06|430.96|434.91|430.81|15
1633180330000|2021-10-02 13:12:10|434.98|430.88|435.57|431.47|435.99|431.89|434.95|430.85|30
1633180340000|2021-10-02 13:12:20|435.56|431.46|436.03|431.93|436.04|431.94|435.55|431.45|28
1633180350000|2021-10-02 13:12:30|436.02|431.92|436.72|432.62|436.72|432.62|436.02|431.92|20
1633180360000|2021-10-02 13:12:40|436.74|432.64|436.55|432.45|436.91|432.81|436.55|432.45|23
1633180370000|2021-10-02 13:12:50|436.54|432.44|436.71|432.61|436.8|432.7|436.54|432.44|32
1633180380000|2021-10-02 13:13:00|436.67|432.57|436.75|432.65|436.76|432.66|436.57|432.47|28
1633180390000|2021-10-02 13:13:10|436.8|432.7|436.86|432.76|436.98|432.88|436.62|432.52|28
1633180400000|2021-10-02 13:13:20|436.85|432.75|436.66|432.56|436.85|432.75|436.65|432.55|23
1633180410000|2021-10-02 13:13:30|436.65|432.55|436.91|432.81|436.92|432.82|436.65|432.55|22
1633180420000|2021-10-02 13:13:40|436.92|432.82|437.01|432.91|437.01|432.91|436.92|432.82|13
1633180430000|2021-10-02 13:13:50|437.02|432.92|437|432.9|437.02|432.92|436.91|432.81|23
1633180440000|2021-10-02 13:14:00|437.02|432.92|437.01|432.91|437.05|432.95|436.98|432.88|18
1633180450000|2021-10-02 13:14:10|437.02|432.92|437|432.9|437.02|432.92|436.93|432.83|18
1633180460000|2021-10-02 13:14:20|436.99|432.89|436.8|432.7|437.01|432.91|436.71|432.61|26
1633180470000|2021-10-02 13:14:30|436.79|432.69|436.65|432.55|436.83|432.73|436.56|432.46|24
1633180480000|2021-10-02 13:14:40|436.64|432.54|436.62|432.52|436.69|432.59|436.59|432.49|19
1633180490000|2021-10-02 13:14:50|436.63|432.53|436.62|432.52|436.64|432.54|436.62|432.52|9
1633180500000|2021-10-02 13:15:00|436.63|432.53|436.62|432.52|436.72|432.62|436.59|432.49|16
1633180510000|2021-10-02 13:15:10|436.63|432.53|436.14|432.04|436.63|432.53|436.14|432.04|25
1633180520000|2021-10-02 13:15:20|436.13|432.03|435.92|431.82|436.13|432.03|435.92|431.82|18
1633180530000|2021-10-02 13:15:30|435.93|431.83|435.44|431.34|435.94|431.84|435.43|431.33|20
1633180540000|2021-10-02 13:15:40|435.42|431.32|435.11|431.01|435.42|431.32|435.11|431.01|17
1633180550000|2021-10-02 13:15:50|435.1|431|435.21|431.11|435.21|431.11|435|430.9|16
1633180560000|2021-10-02 13:16:00|435.22|431.12|435.43|431.33|435.51|431.41|435.22|431.12|24
1633180570000|2021-10-02 13:16:10|435.42|431.32|435.21|431.11|435.43|431.33|435.17|431.07|23
1633180580000|2021-10-02 13:16:20|435.22|431.12|435.18|431.08|435.23|431.13|435.14|431.04|18
1633180590000|2021-10-02 13:16:30|435.16|431.06|435.37|431.27|435.37|431.27|435.16|431.06|12
1633180600000|2021-10-02 13:16:40|435.38|431.28|435.31|431.21|435.38|431.28|435.29|431.19|15
1633180610000|2021-10-02 13:16:50|435.3|431.2|435.36|431.26|435.37|431.27|435.26|431.16|16
1633180620000|2021-10-02 13:17:00|435.43|431.33|435.23|431.13|435.43|431.33|435.23|431.13|15
1633180630000|2021-10-02 13:17:10|435.22|431.12|435.1|431|435.23|431.13|435.07|430.97|20
1633180640000|2021-10-02 13:17:20|435.08|430.98|435.09|430.99|435.09|430.99|435.07|430.97|6
1633180650000|2021-10-02 13:17:30|435.15|431.05|435.12|431.02|435.15|431.05|435.11|431.01|6
1633180660000|2021-10-02 13:17:40|435.11|431.01|435.03|430.93|435.14|431.04|435.02|430.92|14
1633180670000|2021-10-02 13:17:50|435.01|430.91|434.8|430.7|435.01|430.91|434.77|430.67|18
1633180680000|2021-10-02 13:18:00|434.81|430.71|434.75|430.65|434.82|430.72|434.72|430.62|22
1633180690000|2021-10-02 13:18:10|434.78|430.68|434.61|430.51|434.78|430.68|434.61|430.51|19
1633180700000|2021-10-02 13:18:20|434.6|430.5|434.51|430.41|434.64|430.54|434.5|430.4|15
1633180710000|2021-10-02 13:18:30|434.5|430.4|434.28|430.18|434.51|430.41|434.28|430.18|15
1633180720000|2021-10-02 13:18:40|434.27|430.17|433.83|429.73|434.29|430.19|433.83|429.73|24
1633180730000|2021-10-02 13:18:50|433.84|429.74|433.88|429.78|433.89|429.79|433.81|429.71|13
1633180740000|2021-10-02 13:19:00|433.89|429.79|434.03|429.93|434.08|429.98|433.89|429.79|30
1633180750000|2021-10-02 13:19:10|434.04|429.94|433.91|429.81|434.09|429.99|433.91|429.81|21
1633180760000|2021-10-02 13:19:20|433.9|429.8|433.71|429.61|433.9|429.8|433.71|429.61|18
1633180770000|2021-10-02 13:19:30|433.72|429.62|433.7|429.6|433.82|429.72|433.67|429.57|24
1633180780000|2021-10-02 13:19:40|433.68|429.58|433.57|429.47|433.69|429.59|433.56|429.46|17
1633180790000|2021-10-02 13:19:50|433.59|429.49|433.66|429.56|433.67|429.57|433.58|429.48|18
1633180800000|2021-10-02 13:20:00|433.65|429.55|433.4|429.3|433.65|429.55|433.4|429.3|16
1633180810000|2021-10-02 13:20:10|433.39|429.29|433.14|429.04|433.4|429.3|433.14|429.04|16
1633180820000|2021-10-02 13:20:20|433.15|429.05|433.01|428.91|433.15|429.05|432.98|428.88|25
1633180830000|2021-10-02 13:20:30|433|428.9|433.11|429.01|433.11|429.01|432.98|428.88|15
1633180840000|2021-10-02 13:20:40|433.1|429|433.53|429.43|433.54|429.44|433.08|428.98|22
1633180850000|2021-10-02 13:20:50|433.51|429.41|433.58|429.48|433.59|429.49|433.51|429.41|13
1633180860000|2021-10-02 13:21:00|433.6|429.5|433.74|429.64|433.91|429.81|433.6|429.5|18
1633180870000|2021-10-02 13:21:10|433.73|429.63|433.59|429.49|433.78|429.68|433.57|429.47|20
1633180880000|2021-10-02 13:21:20|433.58|429.48|433.57|429.47|433.62|429.52|433.57|429.47|10
1633180890000|2021-10-02 13:21:30|433.59|429.49|433.58|429.48|433.63|429.53|433.46|429.36|18
1633180900000|2021-10-02 13:21:40|433.57|429.47|433.64|429.54|433.68|429.58|433.57|429.47|14
1633180910000|2021-10-02 13:21:50|433.63|429.53|433.57|429.47|433.67|429.57|433.57|429.47|14
1633180920000|2021-10-02 13:22:00|433.56|429.46|433.77|429.67|433.77|429.67|433.54|429.44|15
1633180930000|2021-10-02 13:22:10|433.81|429.71|433.98|429.88|433.99|429.89|433.81|429.71|8
1633180940000|2021-10-02 13:22:20|433.99|429.89|433.98|429.88|433.99|429.89|433.97|429.87|5
1633180950000|2021-10-02 13:22:30|433.99|429.89|433.94|429.84|433.99|429.89|433.94|429.84|12
1633180960000|2021-10-02 13:22:40|433.92|429.82|433.72|429.62|433.92|429.82|433.67|429.57|17
1633180970000|2021-10-02 13:22:50|433.73|429.63|433.85|429.75|433.85|429.75|433.72|429.62|15
1633180980000|2021-10-02 13:23:00|433.83|429.73|433.79|429.69|433.84|429.74|433.79|429.69|12
1633180990000|2021-10-02 13:23:10|433.78|429.68|433.69|429.59|433.78|429.68|433.69|429.59|12
1633181000000|2021-10-02 13:23:20|433.68|429.58|433.68|429.58|433.69|429.59|433.65|429.55|10
1633181010000|2021-10-02 13:23:30|433.67|429.57|433.68|429.58|433.7|429.6|433.67|429.57|8
1633181020000|2021-10-02 13:23:40|433.69|429.59|433.76|429.66|433.76|429.66|433.68|429.58|7
1633181030000|2021-10-02 13:23:50|433.75|429.65|433.77|429.67|433.8|429.7|433.69|429.59|12
1633181040000|2021-10-02 13:24:00|433.78|429.68|433.8|429.7|433.8|429.7|433.69|429.59|19
1633181050000|2021-10-02 13:24:10|433.81|429.71|433.86|429.76|433.88|429.78|433.81|429.71|13
1633181060000|2021-10-02 13:24:20|433.87|429.77|433.74|429.64|433.87|429.77|433.72|429.62|16
1633181070000|2021-10-02 13:24:30|433.75|429.65|433.72|429.62|433.75|429.65|433.66|429.56|12
1633181080000|2021-10-02 13:24:40|433.74|429.64|433.71|429.61|433.74|429.64|433.66|429.56|12
1633181090000|2021-10-02 13:24:50|433.7|429.6|433.68|429.58|433.73|429.63|433.66|429.56|12
1633181100000|2021-10-02 13:25:00|433.71|429.61|433.52|429.42|433.73|429.63|433.52|429.42|19
1633181110000|2021-10-02 13:25:10|433.48|429.38|433.36|429.26|433.52|429.42|433.35|429.25|11
1633181120000|2021-10-02 13:25:20|433.37|429.27|433.52|429.42|433.52|429.42|433.29|429.19|19
1633181130000|2021-10-02 13:25:30|433.5|429.4|433.66|429.56|433.66|429.56|433.5|429.4|14
1633181140000|2021-10-02 13:25:40|433.65|429.55|433.52|429.42|433.66|429.56|433.52|429.42|17
1633181150000|2021-10-02 13:25:50|433.51|429.41|433.38|429.28|433.51|429.41|433.38|429.28|11
1633181160000|2021-10-02 13:26:00|433.37|429.27|433.42|429.32|433.43|429.33|433.37|429.27|9
1633181170000|2021-10-02 13:26:10|433.37|429.27|433.58|429.48|433.58|429.48|433.37|429.27|15
1633181180000|2021-10-02 13:26:20|433.59|429.49|433.75|429.65|433.75|429.65|433.58|429.48|14
1633181190000|2021-10-02 13:26:30|433.74|429.64|433.91|429.81|433.92|429.82|433.73|429.63|10
1633181200000|2021-10-02 13:26:40|433.92|429.82|434.14|430.04|434.14|430.04|433.91|429.81|11
1633181210000|2021-10-02 13:26:50|434.12|430.02|434.06|429.96|434.12|430.02|434.06|429.96|4
1633181220000|2021-10-02 13:27:00|434.09|429.99|434.18|430.08|434.22|430.12|434.09|429.99|16
1633181230000|2021-10-02 13:27:10|434.2|430.1|434.09|429.99|434.2|430.1|434.07|429.97|19
1633181240000|2021-10-02 13:27:20|434.07|429.97|433.75|429.65|434.07|429.97|433.75|429.65|12
1633181250000|2021-10-02 13:27:30|433.72|429.62|434.05|429.95|434.05|429.95|433.71|429.61|24
1633181260000|2021-10-02 13:27:40|434.04|429.94|434.07|429.97|434.07|429.97|434.04|429.94|4
1633181270000|2021-10-02 13:27:50|434.06|429.96|434.26|430.16|434.26|430.16|434.06|429.96|16
1633181280000|2021-10-02 13:28:00|434.27|430.17|434.21|430.11|434.27|430.17|434.21|430.11|10
1633181290000|2021-10-02 13:28:10|434.19|430.09|434.08|429.98|434.19|430.09|434.08|429.98|8
1633181300000|2021-10-02 13:28:20|434.09|429.99|434.14|430.04|434.14|430.04|434.08|429.98|7
1633181310000|2021-10-02 13:28:30|434.13|430.03|434.14|430.04|434.18|430.08|434.1|430|16
1633181320000|2021-10-02 13:28:40|434.18|430.08|434.1|430|434.18|430.08|434.1|430|5
1633181330000|2021-10-02 13:28:50|434.07|429.97|433.91|429.81|434.07|429.97|433.85|429.75|18
1633181340000|2021-10-02 13:29:00|433.92|429.82|433.94|429.84|433.97|429.87|433.91|429.81|11
1633181350000|2021-10-02 13:29:10|433.95|429.85|434|429.9|434.08|429.98|433.95|429.85|12
1633181360000|2021-10-02 13:29:20|434.01|429.91|434|429.9|434.01|429.91|434|429.9|2
1633181370000|2021-10-02 13:29:30|434.01|429.91|433.95|429.85|434.02|429.92|433.93|429.83|4
1633181380000|2021-10-02 13:29:40|433.99|429.89|434.03|429.93|434.03|429.93|433.96|429.86|5
1633181390000|2021-10-02 13:29:50|434.05|429.95|434.16|430.06|434.17|430.07|433.98|429.88|13
1633181400000|2021-10-02 13:30:00|434.13|430.03|434.1|430|434.18|430.08|434.1|430|6
1633181410000|2021-10-02 13:30:10|434.13|430.03|434.09|429.99|434.13|430.03|434.09|429.99|6
1633181420000|2021-10-02 13:30:20|434.04|429.94|434.03|429.93|434.12|430.02|434.01|429.91|10
1633181430000|2021-10-02 13:30:30|434.01|429.91|433.83|429.73|434.01|429.91|433.79|429.69|14
1633181440000|2021-10-02 13:30:40|433.82|429.72|433.82|429.72|433.83|429.73|433.82|429.72|3
1633181450000|2021-10-02 13:30:50|433.85|429.75|433.89|429.79|433.89|429.79|433.83|429.73|7
1633181460000|2021-10-02 13:31:00|433.9|429.8|433.9|429.8|433.94|429.84|433.86|429.76|17
1633181470000|2021-10-02 13:31:10|433.86|429.76|433.96|429.86|434|429.9|433.86|429.76|14
1633181480000|2021-10-02 13:31:20|434.02|429.92|434.18|430.08|434.21|430.11|433.98|429.88|14
1633181490000|2021-10-02 13:31:30|434.2|430.1|434.37|430.27|434.37|430.27|434.2|430.1|19
1633181500000|2021-10-02 13:31:40|434.38|430.28|434.26|430.16|434.43|430.33|434.26|430.16|10
1633181510000|2021-10-02 13:31:50|434.27|430.17|433.76|429.66|434.29|430.19|433.71|429.61|23
1633181520000|2021-10-02 13:32:00|433.79|429.69|433.82|429.72|433.82|429.72|433.76|429.66|10
1633181530000|2021-10-02 13:32:10|433.81|429.71|433.86|429.76|433.86|429.76|433.79|429.69|15
1633181540000|2021-10-02 13:32:20|433.84|429.74|433.9|429.8|433.9|429.8|433.84|429.74|11
1633181550000|2021-10-02 13:32:30|433.89|429.79|433.85|429.75|433.91|429.81|433.83|429.73|11
1633181560000|2021-10-02 13:32:40|433.83|429.73|433.92|429.82|433.93|429.83|433.83|429.73|12
1633181570000|2021-10-02 13:32:50|433.99|429.89|433.99|429.89|434.02|429.92|433.95|429.85|13
1633181580000|2021-10-02 13:33:00|434|429.9|434.01|429.91|434.02|429.92|433.98|429.88|13
1633181590000|2021-10-02 13:33:10|434|429.9|433.95|429.85|434.04|429.94|433.95|429.85|15
1633181600000|2021-10-02 13:33:20|434|429.9|433.98|429.88|434.04|429.94|433.98|429.88|11
1633181610000|2021-10-02 13:33:30|434.02|429.92|434.31|430.21|434.33|430.23|434.02|429.92|21
1633181620000|2021-10-02 13:33:40|434.33|430.23|434.43|430.33|434.46|430.36|434.33|430.23|11
1633181630000|2021-10-02 13:33:50|434.44|430.34|434.37|430.27|434.45|430.35|434.35|430.25|10
1633181640000|2021-10-02 13:34:00|434.36|430.26|434.21|430.11|434.37|430.27|434.21|430.11|14
1633181650000|2021-10-02 13:34:10|434.22|430.12|434.22|430.12|434.22|430.12|434.19|430.09|12
1633181660000|2021-10-02 13:34:20|434.2|430.1|434.27|430.17|434.27|430.17|434.2|430.1|8
1633181670000|2021-10-02 13:34:30|434.28|430.18|434.67|430.57|434.67|430.57|434.28|430.18|22
1633181680000|2021-10-02 13:34:40|434.61|430.51|434.35|430.25|434.67|430.57|434.35|430.25|22
1633181690000|2021-10-02 13:34:50|434.34|430.24|434.25|430.15|434.34|430.24|434.22|430.12|16
1633181700000|2021-10-02 13:35:00|434.23|430.13|434.21|430.11|434.24|430.14|434.18|430.08|18
1633181710000|2021-10-02 13:35:10|434.2|430.1|434.22|430.12|434.3|430.2|434.19|430.09|13
1633181720000|2021-10-02 13:35:20|434.21|430.11|434.47|430.37|434.51|430.41|434.2|430.1|23
1633181730000|2021-10-02 13:35:30|434.48|430.38|434.29|430.19|434.48|430.38|434.26|430.16|24
1633181740000|2021-10-02 13:35:40|434.3|430.2|434.27|430.17|434.33|430.23|434.26|430.16|8
1633181750000|2021-10-02 13:35:50|434.26|430.16|434.34|430.24|434.35|430.25|434.26|430.16|13
1633181760000|2021-10-02 13:36:00|434.32|430.22|434.27|430.17|434.34|430.24|434.21|430.11|19
1633181770000|2021-10-02 13:36:10|434.26|430.16|434.32|430.22|434.36|430.26|434.26|430.16|12
1633181780000|2021-10-02 13:36:20|434.29|430.19|434.34|430.24|434.36|430.26|434.29|430.19|14
1633181790000|2021-10-02 13:36:30|434.35|430.25|434.55|430.45|434.55|430.45|434.33|430.23|16
1633181800000|2021-10-02 13:36:40|434.54|430.44|434.75|430.65|434.75|430.65|434.54|430.44|17
1633181810000|2021-10-02 13:36:50|434.78|430.68|434.87|430.77|434.93|430.83|434.74|430.64|23
1633181820000|2021-10-02 13:37:00|434.86|430.76|434.92|430.82|434.92|430.82|434.83|430.73|10
1633181830000|2021-10-02 13:37:10|434.88|430.78|434.93|430.83|434.95|430.85|434.88|430.78|12
1633181840000|2021-10-02 13:37:20|434.98|430.88|435.17|431.07|435.17|431.07|434.93|430.83|14
1633181850000|2021-10-02 13:37:30|435.16|431.06|435.53|431.43|435.53|431.43|435.16|431.06|21
1633181860000|2021-10-02 13:37:40|435.54|431.44|435.45|431.35|435.54|431.44|435.45|431.35|9
1633181870000|2021-10-02 13:37:50|435.46|431.36|435.6|431.5|435.65|431.55|435.46|431.36|21
1633181880000|2021-10-02 13:38:00|435.58|431.48|435.53|431.43|435.71|431.61|435.53|431.43|13
1633181890000|2021-10-02 13:38:10|435.52|431.42|435.43|431.33|435.54|431.44|435.43|431.33|11
1633181900000|2021-10-02 13:38:20|435.42|431.32|435.8|431.7|435.8|431.7|435.42|431.32|18
1633181910000|2021-10-02 13:38:30|435.81|431.71|435.88|431.78|435.91|431.81|435.8|431.7|16
1633181920000|2021-10-02 13:38:40|435.92|431.82|436.02|431.92|436.03|431.93|435.92|431.82|12
1633181930000|2021-10-02 13:38:50|436.08|431.98|436.18|432.08|436.19|432.09|436.07|431.97|15
1633181940000|2021-10-02 13:39:00|436.15|432.05|435.94|431.84|436.2|432.1|435.92|431.82|14
1633181950000|2021-10-02 13:39:10|435.92|431.82|435.79|431.69|435.92|431.82|435.77|431.67|10
1633181960000|2021-10-02 13:39:20|435.81|431.71|435.58|431.48|435.81|431.71|435.57|431.47|18
1633181970000|2021-10-02 13:39:30|435.6|431.5|435.71|431.61|435.71|431.61|435.59|431.49|14
1633181980000|2021-10-02 13:39:40|435.8|431.7|435.87|431.77|435.87|431.77|435.8|431.7|7
1633181990000|2021-10-02 13:39:50|435.86|431.76|435.95|431.85|436.03|431.93|435.86|431.76|19
1633182000000|2021-10-02 13:40:00|435.96|431.86|435.8|431.7|435.96|431.86|435.8|431.7|8
1633182010000|2021-10-02 13:40:10|435.78|431.68|435.47|431.37|435.78|431.68|435.47|431.37|16
1633182020000|2021-10-02 13:40:20|435.46|431.36|435.58|431.48|435.58|431.48|435.45|431.35|9
1633182030000|2021-10-02 13:40:30|435.59|431.49|435.81|431.71|435.81|431.71|435.59|431.49|18
1633182040000|2021-10-02 13:40:40|435.82|431.72|435.96|431.86|435.99|431.89|435.81|431.71|15
1633182050000|2021-10-02 13:40:50|435.97|431.87|435.98|431.88|436.13|432.03|435.97|431.87|12
1633182060000|2021-10-02 13:41:00|436|431.9|435.96|431.86|436|431.9|435.96|431.86|5
1633182070000|2021-10-02 13:41:10|435.95|431.85|436.12|432.02|436.12|432.02|435.95|431.85|10
1633182080000|2021-10-02 13:41:20|436.13|432.03|436.09|431.99|436.13|432.03|436.08|431.98|7
1633182090000|2021-10-02 13:41:30|436.08|431.98|436.03|431.93|436.1|432|436.03|431.93|8
1633182100000|2021-10-02 13:41:40|436.06|431.96|435.81|431.71|436.06|431.96|435.79|431.69|21
1633182110000|2021-10-02 13:41:50|435.82|431.72|435.9|431.8|435.93|431.83|435.8|431.7|12
1633182120000|2021-10-02 13:42:00|435.89|431.79|435.96|431.86|435.96|431.86|435.87|431.77|20
1633182130000|2021-10-02 13:42:10|435.95|431.85|435.9|431.8|435.97|431.87|435.88|431.78|13
1633182140000|2021-10-02 13:42:20|435.88|431.78|435.98|431.88|436|431.9|435.88|431.78|9
1633182150000|2021-10-02 13:42:30|436.01|431.91|436.18|432.08|436.21|432.11|436.01|431.91|14
1633182160000|2021-10-02 13:42:40|436.17|432.07|436.65|432.55|436.79|432.69|436.17|432.07|24
1633182170000|2021-10-02 13:42:50|436.64|432.54|436.31|432.21|436.64|432.54|436.3|432.2|22
1633182180000|2021-10-02 13:43:00|436.3|432.2|436.24|432.14|436.3|432.2|436.24|432.14|4
1633182190000|2021-10-02 13:43:10|436.23|432.13|436.05|431.95|436.27|432.17|436.05|431.95|18
1633182200000|2021-10-02 13:43:20|436.04|431.94|435.99|431.89|436.04|431.94|435.99|431.89|6
1633182210000|2021-10-02 13:43:30|435.97|431.87|435.99|431.89|435.99|431.89|435.96|431.86|5
1633182220000|2021-10-02 13:43:40|436|431.9|436.24|432.14|436.26|432.16|435.96|431.86|14
1633182230000|2021-10-02 13:43:50|436.26|432.16|436.61|432.51|436.64|432.54|436.26|432.16|18
1633182240000|2021-10-02 13:44:00|436.59|432.49|436.54|432.44|436.62|432.52|436.54|432.44|12
1633182250000|2021-10-02 13:44:10|436.53|432.43|436.51|432.41|436.58|432.48|436.46|432.36|19
1633182260000|2021-10-02 13:44:20|436.57|432.47|436.41|432.31|436.63|432.53|436.41|432.31|16
1633182270000|2021-10-02 13:44:30|436.42|432.32|436.39|432.29|436.42|432.32|436.38|432.28|11
1633182280000|2021-10-02 13:44:40|436.38|432.28|436.4|432.3|436.45|432.35|436.37|432.27|11
1633182290000|2021-10-02 13:44:50|436.42|432.32|436.65|432.55|436.65|432.55|436.42|432.32|18
1633182300000|2021-10-02 13:45:00|436.66|432.56|436.67|432.57|436.95|432.85|436.66|432.56|23
1633182310000|2021-10-02 13:45:10|436.65|432.55|436.48|432.38|436.65|432.55|436.46|432.36|23
1633182320000|2021-10-02 13:45:20|436.47|432.37|436.52|432.42|436.53|432.43|436.43|432.33|21
1633182330000|2021-10-02 13:45:30|436.46|432.36|436.51|432.41|436.52|432.42|436.39|432.29|19
1633182340000|2021-10-02 13:45:40|436.5|432.4|436.4|432.3|436.5|432.4|436.39|432.29|22
1633182350000|2021-10-02 13:45:50|436.41|432.31|436.51|432.41|436.53|432.43|436.41|432.31|18
1633182360000|2021-10-02 13:46:00|436.5|432.4|436.41|432.31|436.54|432.44|436.41|432.31|7
1633182370000|2021-10-02 13:46:10|436.46|432.36|436.59|432.49|436.59|432.49|436.46|432.36|13
1633182380000|2021-10-02 13:46:20|436.57|432.47|436.68|432.58|436.68|432.58|436.57|432.47|12
1633182390000|2021-10-02 13:46:30|436.71|432.61|436.77|432.67|436.8|432.7|436.7|432.6|12
1633182400000|2021-10-02 13:46:40|436.79|432.69|436.79|432.69|436.79|432.69|436.79|432.69|1
1633182410000|2021-10-02 13:46:50|436.81|432.71|436.74|432.64|436.84|432.74|436.72|432.62|18
1633182420000|2021-10-02 13:47:00|436.77|432.67|436.75|432.65|436.78|432.68|436.73|432.63|8
1633182430000|2021-10-02 13:47:10|436.71|432.61|436.71|432.61|436.74|432.64|436.71|432.61|3
1633182440000|2021-10-02 13:47:20|436.7|432.6|436.61|432.51|436.7|432.6|436.61|432.51|16
1633182450000|2021-10-02 13:47:30|436.64|432.54|436.54|432.44|436.66|432.56|436.54|432.44|18
1633182460000|2021-10-02 13:47:40|436.53|432.43|436.46|432.36|436.53|432.43|436.46|432.36|11
1633182470000|2021-10-02 13:47:50|436.49|432.39|436.62|432.52|436.62|432.52|436.49|432.39|11
1633182480000|2021-10-02 13:48:00|436.67|432.57|436.75|432.65|436.75|432.65|436.65|432.55|15
1633182490000|2021-10-02 13:48:10|436.73|432.63|436.65|432.55|436.75|432.65|436.64|432.54|13
1633182500000|2021-10-02 13:48:20|436.71|432.61|436.77|432.67|436.8|432.7|436.66|432.56|17
1633182510000|2021-10-02 13:48:30|436.78|432.68|437.03|432.93|437.14|433.04|436.63|432.53|27
1633182520000|2021-10-02 13:48:40|437|432.9|436.94|432.84|437|432.9|436.87|432.77|21
1633182530000|2021-10-02 13:48:50|436.95|432.85|437.1|433|437.13|433.03|436.95|432.85|21
1633182540000|2021-10-02 13:49:00|437.09|432.99|437.1|433|437.16|433.06|437.05|432.95|25
1633182550000|2021-10-02 13:49:10|437.12|433.02|437.32|433.22|437.34|433.24|437.1|433|24
1633182560000|2021-10-02 13:49:20|437.35|433.25|437.53|433.43|437.59|433.49|437.27|433.17|31
1633182570000|2021-10-02 13:49:30|437.54|433.44|437.53|433.43|437.56|433.46|437.47|433.37|27
1633182580000|2021-10-02 13:49:40|437.52|433.42|437.52|433.42|437.66|433.56|437.5|433.4|22
1633182590000|2021-10-02 13:49:50|437.53|433.43|437.5|433.4|437.54|433.44|437.37|433.27|17
1633182600000|2021-10-02 13:50:00|437.48|433.38|437.42|433.32|437.48|433.38|437.38|433.28|21
1633182610000|2021-10-02 13:50:10|437.4|433.3|437.65|433.55|437.69|433.59|437.35|433.25|23
1633182620000|2021-10-02 13:50:20|437.64|433.54|437.91|433.81|437.91|433.81|437.57|433.47|25
1633182630000|2021-10-02 13:50:30|437.92|433.82|438.08|433.98|438.29|434.19|437.92|433.82|30
1633182640000|2021-10-02 13:50:40|438.04|433.94|437.99|433.89|438.04|433.94|437.9|433.8|24
1633182650000|2021-10-02 13:50:50|437.98|433.88|438.29|434.19|438.29|434.19|437.98|433.88|26
1633182660000|2021-10-02 13:51:00|438.4|434.3|438.8|434.7|438.83|434.73|438.4|434.3|26
1633182670000|2021-10-02 13:51:10|438.83|434.73|439.21|435.11|439.21|435.11|438.82|434.72|28
1633182680000|2021-10-02 13:51:20|439.22|435.12|439.33|435.23|439.4|435.3|439.22|435.12|28
1633182690000|2021-10-02 13:51:30|439.35|435.25|439.35|435.25|439.39|435.29|439.26|435.16|27
1633182700000|2021-10-02 13:51:40|439.33|435.23|439.32|435.22|439.47|435.37|439.25|435.15|27
1633182710000|2021-10-02 13:51:50|439.34|435.24|439.38|435.28|439.39|435.29|439.32|435.22|16
1633182720000|2021-10-02 13:52:00|439.39|435.29|438.87|434.77|439.42|435.32|438.87|434.77|27
1633182730000|2021-10-02 13:52:10|438.88|434.78|438.86|434.76|438.88|434.78|438.75|434.65|23
1633182740000|2021-10-02 13:52:20|438.89|434.79|438.18|434.08|438.89|434.79|438.17|434.07|31
1633182750000|2021-10-02 13:52:30|438.2|434.1|437.68|433.58|438.3|434.2|437.67|433.57|30
1633182760000|2021-10-02 13:52:40|437.65|433.55|437.5|433.4|437.65|433.55|437.41|433.31|25
1633182770000|2021-10-02 13:52:50|437.49|433.39|437.01|432.91|437.49|433.39|436.98|432.88|34
1633182780000|2021-10-02 13:53:00|436.99|432.89|436.82|432.72|437.15|433.05|436.82|432.72|32
1633182790000|2021-10-02 13:53:10|436.81|432.71|436.72|432.62|436.85|432.75|436.69|432.59|27
1633182800000|2021-10-02 13:53:20|436.68|432.58|436.33|432.23|436.68|432.58|436.33|432.23|19
1633182810000|2021-10-02 13:53:30|436.29|432.19|435.33|431.23|436.29|432.19|435.33|431.23|33
1633182820000|2021-10-02 13:53:40|435.26|431.16|433.56|429.46|435.26|431.16|433.56|429.46|37
1633182830000|2021-10-02 13:53:50|433.64|429.54|433.08|428.98|433.77|429.67|433.07|428.97|36
1633182840000|2021-10-02 13:54:00|433.01|428.91|433.78|429.68|433.81|429.71|432.86|428.76|37
1633182850000|2021-10-02 13:54:10|433.72|429.62|434.53|430.43|434.53|430.43|433.59|429.49|38
1633182860000|2021-10-02 13:54:20|434.57|430.47|434.64|430.54|434.86|430.76|434.57|430.47|34
1633182870000|2021-10-02 13:54:30|434.57|430.47|434.09|429.99|434.66|430.56|434.02|429.92|32
1633182880000|2021-10-02 13:54:40|434.15|430.05|434.8|430.7|434.85|430.75|434.14|430.04|32
1633182890000|2021-10-02 13:54:50|434.78|430.68|434.92|430.82|435.06|430.96|434.78|430.68|29
1633182900000|2021-10-02 13:55:00|434.93|430.83|434.13|430.03|434.98|430.88|434.13|430.03|28
1633182910000|2021-10-02 13:55:10|434.15|430.05|433.55|429.45|434.19|430.09|433.47|429.37|29
1633182920000|2021-10-02 13:55:20|433.64|429.54|433.37|429.27|433.65|429.55|433.37|429.27|30
1633182930000|2021-10-02 13:55:30|433.35|429.25|433.26|429.16|433.37|429.27|433.01|428.91|31
1633182940000|2021-10-02 13:55:40|433.3|429.2|433.23|429.13|433.4|429.3|433.16|429.06|33
1633182950000|2021-10-02 13:55:50|433.15|429.05|433.18|429.08|433.18|429.08|433.1|429|27
1633182960000|2021-10-02 13:56:00|433.17|429.07|433.19|429.09|433.33|429.23|433.15|429.05|27
1633182970000|2021-10-02 13:56:10|433.2|429.1|432.88|428.78|433.22|429.12|432.88|428.78|23
1633182980000|2021-10-02 13:56:20|432.85|428.75|433.02|428.92|433.21|429.11|432.85|428.75|27
1633182990000|2021-10-02 13:56:30|433.03|428.93|433.31|429.21|433.31|429.21|433.02|428.92|21
1633183000000|2021-10-02 13:56:40|433.34|429.24|433.32|429.22|433.37|429.27|433|428.9|23
1633183010000|2021-10-02 13:56:50|433.3|429.2|433.59|429.49|433.59|429.49|433.3|429.2|16
1633183020000|2021-10-02 13:57:00|433.74|429.64|433.78|429.68|433.81|429.71|433.64|429.54|16
1633183030000|2021-10-02 13:57:10|433.77|429.67|433.57|429.47|433.84|429.74|433.57|429.47|15
1633183040000|2021-10-02 13:57:20|433.51|429.41|433.18|429.08|433.51|429.41|433.13|429.03|20
1633183050000|2021-10-02 13:57:30|433.19|429.09|433.29|429.19|433.29|429.19|433.18|429.08|24
1633183060000|2021-10-02 13:57:40|433.24|429.14|433.7|429.6|433.72|429.62|433.24|429.14|23
1633183070000|2021-10-02 13:57:50|433.71|429.61|433.62|429.52|433.77|429.67|433.49|429.39|25
1633183080000|2021-10-02 13:58:00|433.63|429.53|433.75|429.65|433.75|429.65|433.63|429.53|9
1633183090000|2021-10-02 13:58:10|433.76|429.66|433.2|429.1|433.76|429.66|433.2|429.1|30
1633183100000|2021-10-02 13:58:20|433.21|429.11|433.26|429.16|433.27|429.17|433.15|429.05|21
1633183110000|2021-10-02 13:58:30|433.27|429.17|433.51|429.41|433.51|429.41|433.27|429.17|20
1633183120000|2021-10-02 13:58:40|433.48|429.38|433.5|429.4|433.6|429.5|433.46|429.36|21
1633183130000|2021-10-02 13:58:50|433.49|429.39|433.48|429.38|433.53|429.43|433.46|429.36|16
1633183140000|2021-10-02 13:59:00|433.49|429.39|433.56|429.46|433.57|429.47|433.45|429.35|19
1633183150000|2021-10-02 13:59:10|433.63|429.53|433.94|429.84|433.94|429.84|433.63|429.53|24
1633183160000|2021-10-02 13:59:20|433.97|429.87|433.7|429.6|433.97|429.87|433.58|429.48|27
1633183170000|2021-10-02 13:59:30|433.73|429.63|434.11|430.01|434.11|430.01|433.73|429.63|23
1633183180000|2021-10-02 13:59:40|434.12|430.02|434.24|430.14|434.37|430.27|434.12|430.02|20
1633183190000|2021-10-02 13:59:50|434.25|430.15|434.27|430.17|434.3|430.2|434.11|430.01|28
1633183200000|2021-10-02 14:00:00|434.26|430.16|434.36|430.26|434.36|430.26|434.14|430.04|26
1633183210000|2021-10-02 14:00:10|434.39|430.29|434.96|430.86|434.96|430.86|434.34|430.24|32
1633183220000|2021-10-02 14:00:20|434.95|430.85|435.64|431.54|435.65|431.55|434.93|430.83|30
1633183230000|2021-10-02 14:00:30|435.61|431.51|436.29|432.19|436.29|432.19|435.58|431.48|25
1633183240000|2021-10-02 14:00:40|436.24|432.14|436.31|432.21|436.32|432.22|436.15|432.05|26
1633183250000|2021-10-02 14:00:50|436.32|432.22|435.71|431.61|436.32|432.22|435.71|431.61|34
1633183260000|2021-10-02 14:01:00|435.72|431.62|435.94|431.84|435.94|431.84|435.72|431.62|26
1633183270000|2021-10-02 14:01:10|435.98|431.88|436.21|432.11|436.27|432.17|435.98|431.88|18
1633183280000|2021-10-02 14:01:20|436.23|432.13|436.27|432.17|436.27|432.17|436.16|432.06|27
1633183290000|2021-10-02 14:01:30|436.28|432.18|436.17|432.07|436.28|432.18|436.1|432|22
1633183300000|2021-10-02 14:01:40|436.18|432.08|436.54|432.44|436.54|432.44|436.18|432.08|20
1633183310000|2021-10-02 14:01:50|436.55|432.45|436.67|432.57|436.76|432.66|436.55|432.45|23
1633183320000|2021-10-02 14:02:00|436.68|432.58|436.93|432.83|436.93|432.83|436.67|432.57|11
1633183330000|2021-10-02 14:02:10|436.94|432.84|436.61|432.51|436.97|432.87|436.61|432.51|18
1633183340000|2021-10-02 14:02:20|436.57|432.47|436.13|432.03|436.57|432.47|436.03|431.93|26
1633183350000|2021-10-02 14:02:30|436.17|432.07|436.56|432.46|436.56|432.46|436.15|432.05|23
1633183360000|2021-10-02 14:02:40|436.57|432.47|436.65|432.55|436.94|432.84|436.56|432.46|28
1633183370000|2021-10-02 14:02:50|436.64|432.54|436.6|432.5|436.67|432.57|436.56|432.46|23
1633183380000|2021-10-02 14:03:00|436.64|432.54|436.87|432.77|436.88|432.78|436.64|432.54|22
1633183390000|2021-10-02 14:03:10|436.89|432.79|436.76|432.66|436.93|432.83|436.76|432.66|17
1633183400000|2021-10-02 14:03:20|436.77|432.67|436.67|432.57|436.77|432.67|436.39|432.29|23
1633183410000|2021-10-02 14:03:30|436.68|432.58|436.48|432.38|436.68|432.58|436.47|432.37|16
1633183420000|2021-10-02 14:03:40|436.47|432.37|436.29|432.19|436.47|432.37|436.22|432.12|22
1633183430000|2021-10-02 14:03:50|436.23|432.13|436.42|432.32|436.42|432.32|436.22|432.12|17
1633183440000|2021-10-02 14:04:00|436.41|432.31|436.68|432.58|436.68|432.58|436.37|432.27|22
1633183450000|2021-10-02 14:04:10|436.66|432.56|436.77|432.67|436.78|432.68|436.66|432.56|14
1633183460000|2021-10-02 14:04:20|436.76|432.66|436.86|432.76|436.91|432.81|436.75|432.65|23
1633183470000|2021-10-02 14:04:30|436.88|432.78|436.89|432.79|436.89|432.79|436.88|432.78|2
1633183480000|2021-10-02 14:04:40|436.93|432.83|436.65|432.55|436.94|432.84|436.62|432.52|19
1633183490000|2021-10-02 14:04:50|436.62|432.52|435.98|431.88|436.63|432.53|435.98|431.88|26
1633183500000|2021-10-02 14:05:00|435.97|431.87|435.93|431.83|435.97|431.87|435.84|431.74|26
1633183510000|2021-10-02 14:05:10|435.91|431.81|436.26|432.16|436.3|432.2|435.87|431.77|26
1633183520000|2021-10-02 14:05:20|436.32|432.22|436.5|432.4|436.52|432.42|436.3|432.2|21
1633183530000|2021-10-02 14:05:30|436.49|432.39|436.99|432.89|437|432.9|436.49|432.39|20
1633183540000|2021-10-02 14:05:40|436.96|432.86|436.87|432.77|436.96|432.86|436.75|432.65|21
1633183550000|2021-10-02 14:05:50|436.9|432.8|436.93|432.83|436.94|432.84|436.86|432.76|14
1633183560000|2021-10-02 14:06:00|436.91|432.81|436.85|432.75|436.91|432.81|436.85|432.75|12
1633183570000|2021-10-02 14:06:10|436.86|432.76|436.84|432.74|436.92|432.82|436.82|432.72|17
1633183580000|2021-10-02 14:06:20|436.87|432.77|436.96|432.86|436.99|432.89|436.87|432.77|10
1633183590000|2021-10-02 14:06:30|436.97|432.87|436.98|432.88|437.02|432.92|436.91|432.81|12
1633183600000|2021-10-02 14:06:40|437|432.9|437.05|432.95|437.13|433.03|437|432.9|16
1633183610000|2021-10-02 14:06:50|437.06|432.96|439|434.9|439|434.9|437.04|432.94|21
1633183620000|2021-10-02 14:07:00|439.08|434.98|438.98|434.88|439.38|435.28|438.77|434.67|35
1633183630000|2021-10-02 14:07:10|439.01|434.91|438.34|434.24|439.19|435.09|438.34|434.24|31
1633183640000|2021-10-02 14:07:20|438.27|434.17|438.27|434.17|438.29|434.19|438.09|433.99|30
1633183650000|2021-10-02 14:07:30|438.28|434.18|438.09|433.99|438.28|434.18|438.02|433.92|22
1633183660000|2021-10-02 14:07:40|438.1|434|438.41|434.31|438.41|434.31|438.09|433.99|19
1633183670000|2021-10-02 14:07:50|438.45|434.35|438.39|434.29|438.69|434.59|438.39|434.29|28
1633183680000|2021-10-02 14:08:00|438.4|434.3|438.29|434.19|438.42|434.32|438.23|434.13|16
1633183690000|2021-10-02 14:08:10|438.3|434.2|438.45|434.35|438.46|434.36|438.26|434.16|14
1633183700000|2021-10-02 14:08:20|438.46|434.36|438.59|434.49|438.59|434.49|438.45|434.35|9
1633183710000|2021-10-02 14:08:30|438.6|434.5|438.42|434.32|438.6|434.5|438.42|434.32|13
1633183720000|2021-10-02 14:08:40|438.39|434.29|438.48|434.38|438.49|434.39|438.32|434.22|13
1633183730000|2021-10-02 14:08:50|438.53|434.43|438.57|434.47|438.58|434.48|438.53|434.43|11
1633183740000|2021-10-02 14:09:00|438.56|434.46|438.61|434.51|438.68|434.58|438.55|434.45|19
1633183750000|2021-10-02 14:09:10|438.59|434.49|438.64|434.54|438.65|434.55|438.56|434.46|22
1633183760000|2021-10-02 14:09:20|438.63|434.53|438.82|434.72|438.82|434.72|438.63|434.53|17
1633183770000|2021-10-02 14:09:30|438.83|434.73|438.69|434.59|438.86|434.76|438.68|434.58|13
1633183780000|2021-10-02 14:09:40|438.71|434.61|438.79|434.69|438.83|434.73|438.61|434.51|19
1633183790000|2021-10-02 14:09:50|438.72|434.62|438.65|434.55|438.72|434.62|438.51|434.41|22
1633183800000|2021-10-02 14:10:00|438.74|434.64|438.99|434.89|439|434.9|438.72|434.62|21
1633183810000|2021-10-02 14:10:10|439|434.9|439.1|435|439.1|435|438.99|434.89|12
1633183820000|2021-10-02 14:10:20|439.09|434.99|439.21|435.11|439.26|435.16|439.09|434.99|15
1633183830000|2021-10-02 14:10:30|439.3|435.2|439.32|435.22|439.5|435.4|439.3|435.2|22
1633183840000|2021-10-02 14:10:40|439.34|435.24|439.59|435.49|439.62|435.52|439.34|435.24|21
1633183850000|2021-10-02 14:10:50|439.6|435.5|439.52|435.42|439.6|435.5|439.41|435.31|20
1633183860000|2021-10-02 14:11:00|439.75|435.65|439.74|435.64|439.87|435.77|439.63|435.53|22
1633183870000|2021-10-02 14:11:10|439.75|435.65|439.53|435.43|439.83|435.73|439.53|435.43|22
1633183880000|2021-10-02 14:11:20|439.52|435.42|439.37|435.27|439.52|435.42|439.33|435.23|26
1633183890000|2021-10-02 14:11:30|439.48|435.38|439.12|435.02|439.48|435.38|439.12|435.02|24
1633183900000|2021-10-02 14:11:40|439.13|435.03|439.26|435.16|439.3|435.2|439.09|434.99|23
1633183910000|2021-10-02 14:11:50|439.27|435.17|439.31|435.21|439.32|435.22|439.1|435|29
1633183920000|2021-10-02 14:12:00|439.32|435.22|439.06|434.96|439.34|435.24|439.06|434.96|24
1633183930000|2021-10-02 14:12:10|439.05|434.95|439.17|435.07|439.18|435.08|439.04|434.94|26
1633183940000|2021-10-02 14:12:20|439.16|435.06|439.31|435.21|439.31|435.21|439.16|435.06|12
1633183950000|2021-10-02 14:12:30|439.32|435.22|439.49|435.39|439.52|435.42|439.32|435.22|10
1633183960000|2021-10-02 14:12:40|439.5|435.4|439.69|435.59|439.73|435.63|439.5|435.4|14
1633183970000|2021-10-02 14:12:50|439.78|435.68|439.6|435.5|439.78|435.68|439.58|435.48|21
1633183980000|2021-10-02 14:13:00|439.59|435.49|439.58|435.48|439.6|435.5|439.49|435.39|20
1633183990000|2021-10-02 14:13:10|439.6|435.5|439.5|435.4|439.61|435.51|439.5|435.4|23
1633184000000|2021-10-02 14:13:20|439.34|435.24|439.46|435.36|439.46|435.36|439.26|435.16|17
1633184010000|2021-10-02 14:13:30|439.47|435.37|439.43|435.33|439.48|435.38|439.42|435.32|13
1633184020000|2021-10-02 14:13:40|439.42|435.32|439.56|435.46|439.62|435.52|439.38|435.28|17
1633184030000|2021-10-02 14:13:50|439.55|435.45|439.54|435.44|439.55|435.45|439.51|435.41|10
1633184040000|2021-10-02 14:14:00|439.53|435.43|439.58|435.48|439.61|435.51|439.49|435.39|14
1633184050000|2021-10-02 14:14:10|439.57|435.47|439.64|435.54|439.66|435.56|439.57|435.47|5
1633184060000|2021-10-02 14:14:20|439.65|435.55|439.39|435.29|439.65|435.55|439.39|435.29|15
1633184070000|2021-10-02 14:14:30|439.38|435.28|439.21|435.11|439.39|435.29|439.18|435.08|21
1633184080000|2021-10-02 14:14:40|439.22|435.12|439.11|435.01|439.22|435.12|439.08|434.98|15
1633184090000|2021-10-02 14:14:50|439.12|435.02|438.97|434.87|439.14|435.04|438.97|434.87|15
1633184100000|2021-10-02 14:15:00|438.95|434.85|439.6|435.5|439.6|435.5|438.95|434.85|21
1633184110000|2021-10-02 14:15:10|439.66|435.56|439.74|435.64|439.74|435.64|439.65|435.55|10
1633184120000|2021-10-02 14:15:20|439.73|435.63|439.28|435.18|439.73|435.63|439.28|435.18|15
1633184130000|2021-10-02 14:15:30|439.29|435.19|439.4|435.3|439.46|435.36|439.29|435.19|17
1633184140000|2021-10-02 14:15:40|439.45|435.35|439.41|435.31|439.45|435.35|439.39|435.29|12
1633184150000|2021-10-02 14:15:50|439.39|435.29|439.42|435.32|439.43|435.33|439.39|435.29|4
1633184160000|2021-10-02 14:16:00|439.41|435.31|439.49|435.39|439.49|435.39|439.37|435.27|18
1633184170000|2021-10-02 14:16:10|439.5|435.4|439.34|435.24|439.5|435.4|439.28|435.18|21
1633184180000|2021-10-02 14:16:20|439.37|435.27|439.35|435.25|439.37|435.27|439.34|435.24|11
1633184190000|2021-10-02 14:16:30|439.36|435.26|439.33|435.23|439.37|435.27|439.32|435.22|14
1633184200000|2021-10-02 14:16:40|439.32|435.22|439.3|435.2|439.33|435.23|439.3|435.2|9
1633184210000|2021-10-02 14:16:50|439.27|435.17|439.34|435.24|439.38|435.28|439.27|435.17|16
1633184220000|2021-10-02 14:17:00|439.32|435.22|439.22|435.12|439.33|435.23|439.21|435.11|15
1633184230000|2021-10-02 14:17:10|439.24|435.14|439.24|435.14|439.36|435.26|439.21|435.11|19
1633184240000|2021-10-02 14:17:20|439.23|435.13|439.07|434.97|439.23|435.13|439.02|434.92|20
1633184250000|2021-10-02 14:17:30|439.09|434.99|439.14|435.04|439.14|435.04|439.07|434.97|8
1633184260000|2021-10-02 14:17:40|439.13|435.03|439.19|435.09|439.19|435.09|439.07|434.97|13
1633184270000|2021-10-02 14:17:50|439.21|435.11|439.18|435.08|439.24|435.14|439.17|435.07|17
1633184280000|2021-10-02 14:18:00|439.1|435|438.86|434.76|439.1|435|438.81|434.71|20
1633184290000|2021-10-02 14:18:10|438.83|434.73|438.83|434.73|438.89|434.79|438.81|434.71|20
1633184300000|2021-10-02 14:18:20|438.8|434.7|438.81|434.71|438.86|434.76|438.73|434.63|15
1633184310000|2021-10-02 14:18:30|438.78|434.68|438.34|434.24|438.81|434.71|438.34|434.24|25
1633184320000|2021-10-02 14:18:40|438.35|434.25|438.12|434.02|438.35|434.25|438.05|433.95|24
1633184330000|2021-10-02 14:18:50|438.1|434|438.16|434.06|438.16|434.06|438.03|433.93|19
1633184340000|2021-10-02 14:19:00|438.17|434.07|438.18|434.08|438.2|434.1|438.13|434.03|17
1633184350000|2021-10-02 14:19:10|438.14|434.04|437.64|433.54|438.14|434.04|437.6|433.5|22
1633184360000|2021-10-02 14:19:20|437.63|433.53|437.56|433.46|437.65|433.55|437.54|433.44|10
1633184370000|2021-10-02 14:19:30|437.59|433.49|438|433.9|438.01|433.91|437.58|433.48|23
1633184380000|2021-10-02 14:19:40|438.01|433.91|438.05|433.95|438.07|433.97|438|433.9|11
1633184390000|2021-10-02 14:19:50|438.07|433.97|437.92|433.82|438.16|434.06|437.92|433.82|16
1633184400000|2021-10-02 14:20:00|437.94|433.84|437.91|433.81|437.94|433.84|437.9|433.8|17
1633184410000|2021-10-02 14:20:10|437.87|433.77|437.68|433.58|437.89|433.79|437.68|433.58|19
1633184420000|2021-10-02 14:20:20|437.69|433.59|437.47|433.37|437.69|433.59|437.45|433.35|20
1633184430000|2021-10-02 14:20:30|437.5|433.4|437.72|433.62|437.77|433.67|437.5|433.4|14
1633184440000|2021-10-02 14:20:40|437.7|433.6|437.45|433.35|437.7|433.6|437.44|433.34|23
1633184450000|2021-10-02 14:20:50|437.46|433.36|437.31|433.21|437.47|433.37|437.29|433.19|17
1633184460000|2021-10-02 14:21:00|437.32|433.22|437.25|433.15|437.34|433.24|437.2|433.1|24
1633184470000|2021-10-02 14:21:10|437.26|433.16|437.65|433.55|437.65|433.55|437.26|433.16|22
1633184480000|2021-10-02 14:21:20|437.58|433.48|437.51|433.41|437.58|433.48|437.46|433.36|16
1633184490000|2021-10-02 14:21:30|437.52|433.42|437.44|433.34|437.53|433.43|437.44|433.34|13
1633184500000|2021-10-02 14:21:40|437.43|433.33|437.13|433.03|437.43|433.33|437.13|433.03|24
1633184510000|2021-10-02 14:21:50|437.12|433.02|436.86|432.76|437.12|433.02|436.86|432.76|17
1633184520000|2021-10-02 14:22:00|436.79|432.69|436.65|432.55|436.79|432.69|436.58|432.48|11
1633184530000|2021-10-02 14:22:10|436.67|432.57|436.38|432.28|436.68|432.58|436.37|432.27|15
1633184540000|2021-10-02 14:22:20|436.39|432.29|436.42|432.32|436.47|432.37|436.18|432.08|27
1633184550000|2021-10-02 14:22:30|436.43|432.33|436.25|432.15|436.43|432.33|436.25|432.15|27
1633184560000|2021-10-02 14:22:40|436.22|432.12|436.45|432.35|436.59|432.49|436.2|432.1|29
1633184570000|2021-10-02 14:22:50|436.44|432.34|436.64|432.54|436.64|432.54|436.44|432.34|14
1633184580000|2021-10-02 14:23:00|436.67|432.57|436.81|432.71|436.85|432.75|436.67|432.57|11
1633184590000|2021-10-02 14:23:10|436.83|432.73|437.08|432.98|437.08|432.98|436.83|432.73|17
1633184600000|2021-10-02 14:23:20|437.09|432.99|437.24|433.14|437.27|433.17|437.09|432.99|15
1633184610000|2021-10-02 14:23:30|437.23|433.13|437.1|433|437.26|433.16|437.1|433|11
1633184620000|2021-10-02 14:23:40|437.12|433.02|437.01|432.91|437.18|433.08|437.01|432.91|20
1633184630000|2021-10-02 14:23:50|436.99|432.89|437.08|432.98|437.08|432.98|436.95|432.85|14
1633184640000|2021-10-02 14:24:00|437.11|433.01|437.05|432.95|437.15|433.05|437.05|432.95|9
1633184650000|2021-10-02 14:24:10|437.07|432.97|437.05|432.95|437.11|433.01|437.05|432.95|9
1633184660000|2021-10-02 14:24:20|437.07|432.97|437.13|433.03|437.13|433.03|436.98|432.88|17
1633184670000|2021-10-02 14:24:30|437.1|433|437.08|432.98|437.11|433.01|437|432.9|16
1633184680000|2021-10-02 14:24:40|437.06|432.96|436.95|432.85|437.06|432.96|436.9|432.8|12
1633184690000|2021-10-02 14:24:50|436.96|432.86|436.97|432.87|436.97|432.87|436.92|432.82|11
1633184700000|2021-10-02 14:25:00|436.96|432.86|437.15|433.05|437.16|433.06|436.96|432.86|19
1633184710000|2021-10-02 14:25:10|437.14|433.04|437.13|433.03|437.16|433.06|437.09|432.99|14
1633184720000|2021-10-02 14:25:20|437.16|433.06|437.19|433.09|437.19|433.09|437.11|433.01|15
1633184730000|2021-10-02 14:25:30|437.17|433.07|437.22|433.12|437.24|433.14|437.16|433.06|13
1633184740000|2021-10-02 14:25:40|437.25|433.15|437.34|433.24|437.34|433.24|437.25|433.15|11
1633184750000|2021-10-02 14:25:50|437.37|433.27|437.27|433.17|437.37|433.27|437.26|433.16|7
1633184760000|2021-10-02 14:26:00|437.26|433.16|437.13|433.03|437.26|433.16|436.98|432.88|17
1633184770000|2021-10-02 14:26:10|437.15|433.05|437.31|433.21|437.33|433.23|437.14|433.04|17
1633184780000|2021-10-02 14:26:20|437.33|433.23|437.39|433.29|437.39|433.29|437.33|433.23|8
1633184790000|2021-10-02 14:26:30|437.4|433.3|437.41|433.31|437.41|433.31|437.39|433.29|6
1633184800000|2021-10-02 14:26:40|437.42|433.32|437.58|433.48|437.59|433.49|437.41|433.31|17
1633184810000|2021-10-02 14:26:50|437.57|433.47|437.46|433.36|437.57|433.47|437.46|433.36|19
1633184820000|2021-10-02 14:27:00|437.44|433.34|437.38|433.28|437.51|433.41|437.36|433.26|9
1633184830000|2021-10-02 14:27:10|437.37|433.27|437.31|433.21|437.48|433.38|437.31|433.21|14
1633184840000|2021-10-02 14:27:20|437.3|433.2|437.3|433.2|437.33|433.23|437.3|433.2|6
1633184850000|2021-10-02 14:27:30|437.29|433.19|437|432.9|437.29|433.19|437|432.9|13
1633184860000|2021-10-02 14:27:40|436.97|432.87|436.79|432.69|436.97|432.87|436.79|432.69|14
1633184870000|2021-10-02 14:27:50|436.78|432.68|436.53|432.43|436.78|432.68|436.53|432.43|15
1633184880000|2021-10-02 14:28:00|436.51|432.41|436.06|431.96|436.51|432.41|436.05|431.95|22
1633184890000|2021-10-02 14:28:10|436.05|431.95|436.27|432.17|436.27|432.17|436.05|431.95|15
1633184900000|2021-10-02 14:28:20|436.43|432.33|436.58|432.48|436.61|432.51|436.43|432.33|16
1633184910000|2021-10-02 14:28:30|436.59|432.49|436.48|432.38|436.6|432.5|436.46|432.36|13
1633184920000|2021-10-02 14:28:40|436.47|432.37|436.28|432.18|436.47|432.37|436.24|432.14|14
1633184930000|2021-10-02 14:28:50|436.26|432.16|436.21|432.11|436.28|432.18|436.21|432.11|13
1633184940000|2021-10-02 14:29:00|436.19|432.09|436.11|432.01|436.2|432.1|436.09|431.99|13
1633184950000|2021-10-02 14:29:10|436.17|432.07|436.2|432.1|436.24|432.14|436.17|432.07|15
1633184960000|2021-10-02 14:29:20|436.18|432.08|436.1|432|436.18|432.08|436.1|432|6
1633184970000|2021-10-02 14:29:30|436.16|432.06|436.04|431.94|436.17|432.07|436.01|431.91|11
1633184980000|2021-10-02 14:29:40|436.05|431.95|436.17|432.07|436.17|432.07|436.05|431.95|14
1633184990000|2021-10-02 14:29:50|436.18|432.08|436.17|432.07|436.2|432.1|436.12|432.02|14
1633185000000|2021-10-02 14:30:00|436.18|432.08|436.26|432.16|436.26|432.16|436.17|432.07|6
1633185010000|2021-10-02 14:30:10|436.24|432.14|436.16|432.06|436.27|432.17|436.16|432.06|12
1633185020000|2021-10-02 14:30:20|436.14|432.04|436.07|431.97|436.15|432.05|436.07|431.97|9
1633185030000|2021-10-02 14:30:30|436.08|431.98|436.05|431.95|436.1|432|436.02|431.92|18
1633185040000|2021-10-02 14:30:40|436.06|431.96|436.03|431.93|436.09|431.99|436.03|431.93|10
1633185050000|2021-10-02 14:30:50|436.02|431.92|436.03|431.93|436.05|431.95|436.01|431.91|7
1633185060000|2021-10-02 14:31:00|436.06|431.96|436.07|431.97|436.07|431.97|436.01|431.91|11
1633185070000|2021-10-02 14:31:10|436.1|432|436.19|432.09|436.19|432.09|436.08|431.98|11
1633185080000|2021-10-02 14:31:20|436.18|432.08|436.32|432.22|436.39|432.29|436.16|432.06|17
1633185090000|2021-10-02 14:31:30|436.31|432.21|436.41|432.31|436.48|432.38|436.31|432.21|15
1633185100000|2021-10-02 14:31:40|436.43|432.33|436.48|432.38|436.49|432.39|436.43|432.33|5
1633185110000|2021-10-02 14:31:50|436.47|432.37|436.49|432.39|436.49|432.39|436.47|432.37|7
1633185120000|2021-10-02 14:32:00|436.5|432.4|436.51|432.41|436.52|432.42|436.49|432.39|16
1633185130000|2021-10-02 14:32:10|436.5|432.4|436.19|432.09|436.51|432.41|436.17|432.07|20
1633185140000|2021-10-02 14:32:20|436.2|432.1|436.28|432.18|436.28|432.18|436.2|432.1|15
1633185150000|2021-10-02 14:32:30|436.29|432.19|436.3|432.2|436.32|432.22|436.27|432.17|10
1633185160000|2021-10-02 14:32:40|436.32|432.22|436.41|432.31|436.41|432.31|436.27|432.17|14
1633185170000|2021-10-02 14:32:50|436.4|432.3|436.3|432.2|436.41|432.31|436.29|432.19|15
1633185180000|2021-10-02 14:33:00|436.29|432.19|436.08|431.98|436.3|432.2|436.04|431.94|17
1633185190000|2021-10-02 14:33:10|436.01|431.91|436.05|431.95|436.05|431.95|436.01|431.91|9
1633185200000|2021-10-02 14:33:20|436.06|431.96|435.93|431.83|436.06|431.96|435.9|431.8|13
1633185210000|2021-10-02 14:33:30|435.91|431.81|436.08|431.98|436.09|431.99|435.91|431.81|16
1633185220000|2021-10-02 14:33:40|436.09|431.99|436.13|432.03|436.15|432.05|436.06|431.96|13
1633185230000|2021-10-02 14:33:50|436.12|432.02|436.16|432.06|436.19|432.09|436.06|431.96|16
1633185240000|2021-10-02 14:34:00|436.17|432.07|436.09|431.99|436.17|432.07|436.09|431.99|11
1633185250000|2021-10-02 14:34:10|436.11|432.01|435.95|431.85|436.14|432.04|435.95|431.85|9
1633185260000|2021-10-02 14:34:20|435.93|431.83|435.66|431.56|435.93|431.83|435.66|431.56|18
1633185270000|2021-10-02 14:34:30|435.67|431.57|435.77|431.67|435.77|431.67|435.61|431.51|12
1633185280000|2021-10-02 14:34:40|435.78|431.68|435.81|431.71|435.89|431.79|435.78|431.68|5
1633185290000|2021-10-02 14:34:50|435.83|431.73|435.73|431.63|435.85|431.75|435.73|431.63|15
1633185300000|2021-10-02 14:35:00|435.72|431.62|435.75|431.65|435.77|431.67|435.59|431.49|20
1633185310000|2021-10-02 14:35:10|435.76|431.66|435.55|431.45|435.83|431.73|435.55|431.45|24
1633185320000|2021-10-02 14:35:20|435.56|431.46|435.51|431.41|435.57|431.47|435.45|431.35|18
1633185330000|2021-10-02 14:35:30|435.5|431.4|435.44|431.34|435.5|431.4|435.41|431.31|15
1633185340000|2021-10-02 14:35:40|435.43|431.33|435.42|431.32|435.43|431.33|435.42|431.32|4
1633185350000|2021-10-02 14:35:50|435.36|431.26|434.96|430.86|435.36|431.26|434.94|430.84|20
1633185360000|2021-10-02 14:36:00|434.95|430.85|434.97|430.87|435.02|430.92|434.92|430.82|21
1633185370000|2021-10-02 14:36:10|434.96|430.86|434.87|430.77|434.98|430.88|434.85|430.75|17
1633185380000|2021-10-02 14:36:20|434.89|430.79|434.85|430.75|434.94|430.84|434.84|430.74|20
1633185390000|2021-10-02 14:36:30|434.83|430.73|435.02|430.92|435.02|430.92|434.8|430.7|15
1633185400000|2021-10-02 14:36:40|435.03|430.93|435.17|431.07|435.17|431.07|435.01|430.91|6
1633185410000|2021-10-02 14:36:50|435.11|431.01|435.05|430.95|435.11|431.01|434.9|430.8|18
1633185420000|2021-10-02 14:37:00|435.06|430.96|435.2|431.1|435.21|431.11|435.05|430.95|14
1633185430000|2021-10-02 14:37:10|435.21|431.11|435.2|431.1|435.21|431.11|435.15|431.05|13
1633185440000|2021-10-02 14:37:20|435.21|431.11|435.2|431.1|435.21|431.11|435.18|431.08|6
1633185450000|2021-10-02 14:37:30|435.22|431.12|435.24|431.14|435.24|431.14|435.09|430.99|10
1633185460000|2021-10-02 14:37:40|435.23|431.13|435.53|431.43|435.53|431.43|435.23|431.13|15
1633185470000|2021-10-02 14:37:50|435.54|431.44|435.66|431.56|435.66|431.56|435.52|431.42|12
1633185480000|2021-10-02 14:38:00|435.63|431.53|435.7|431.6|435.7|431.6|435.59|431.49|11
1633185490000|2021-10-02 14:38:10|435.71|431.61|435.81|431.71|435.82|431.72|435.7|431.6|14
1633185500000|2021-10-02 14:38:20|435.83|431.73|435.97|431.87|435.97|431.87|435.83|431.73|12
1633185510000|2021-10-02 14:38:30|435.94|431.84|436.18|432.08|436.19|432.09|435.94|431.84|14
1633185520000|2021-10-02 14:38:40|436.25|432.15|436.1|432|436.27|432.17|436.1|432|14
1633185530000|2021-10-02 14:38:50|436.11|432.01|436.15|432.05|436.2|432.1|436.05|431.95|21
1633185540000|2021-10-02 14:39:00|436.16|432.06|436.29|432.19|436.36|432.26|436.15|432.05|17
1633185550000|2021-10-02 14:39:10|436.31|432.21|436.31|432.21|436.31|432.21|436.3|432.2|17
1633185560000|2021-10-02 14:39:20|436.16|432.06|435.97|431.87|436.16|432.06|435.96|431.86|14
1633185570000|2021-10-02 14:39:30|435.96|431.86|436.04|431.94|436.05|431.95|435.95|431.85|9
1633185580000|2021-10-02 14:39:40|436.03|431.93|436.18|432.08|436.18|432.08|436.01|431.91|19
1633185590000|2021-10-02 14:39:50|436.15|432.05|436.08|431.98|436.37|432.27|436.07|431.97|24
1633185600000|2021-10-02 14:40:00|436.1|432|436.08|431.98|436.1|432|436.06|431.96|6
1633185610000|2021-10-02 14:40:10|436.06|431.96|435.95|431.85|436.1|432|435.95|431.85|26
1633185620000|2021-10-02 14:40:20|435.96|431.86|435.93|431.83|435.96|431.86|435.88|431.78|16
1633185630000|2021-10-02 14:40:30|435.95|431.85|435.98|431.88|435.99|431.89|435.86|431.76|14
1633185640000|2021-10-02 14:40:40|435.97|431.87|435.98|431.88|436.02|431.92|435.96|431.86|13
1633185650000|2021-10-02 14:40:50|435.99|431.89|436.03|431.93|436.03|431.93|435.96|431.86|16
1633185660000|2021-10-02 14:41:00|436.04|431.94|436.1|432|436.17|432.07|436.04|431.94|20
1633185670000|2021-10-02 14:41:10|436.09|431.99|436.36|432.26|436.36|432.26|436.08|431.98|24
1633185680000|2021-10-02 14:41:20|436.37|432.27|436.39|432.29|436.4|432.3|436.3|432.2|9
1633185690000|2021-10-02 14:41:30|436.4|432.3|436.5|432.4|436.55|432.45|436.4|432.3|14
1633185700000|2021-10-02 14:41:40|436.49|432.39|436.7|432.6|436.7|432.6|436.47|432.37|14
1633185710000|2021-10-02 14:41:50|436.71|432.61|436.49|432.39|436.71|432.61|436.49|432.39|21
1633185720000|2021-10-02 14:42:00|436.48|432.38|436.39|432.29|436.48|432.38|436.31|432.21|22
1633185730000|2021-10-02 14:42:10|436.4|432.3|436.4|432.3|436.43|432.33|436.36|432.26|17
1633185740000|2021-10-02 14:42:20|436.42|432.32|436.36|432.26|436.42|432.32|436.35|432.25|10
1633185750000|2021-10-02 14:42:30|436.37|432.27|436.35|432.25|436.37|432.27|436.35|432.25|5
1633185760000|2021-10-02 14:42:40|436.36|432.26|436.35|432.25|436.39|432.29|436.35|432.25|10
1633185770000|2021-10-02 14:42:50|436.38|432.28|436.32|432.22|436.4|432.3|436.32|432.22|13
1633185780000|2021-10-02 14:43:00|436.33|432.23|436.39|432.29|436.39|432.29|436.32|432.22|8
1633185790000|2021-10-02 14:43:10|436.38|432.28|436.53|432.43|436.53|432.43|436.37|432.27|11
1633185800000|2021-10-02 14:43:20|436.51|432.41|436.53|432.43|436.53|432.43|436.49|432.39|8
1633185810000|2021-10-02 14:43:30|436.54|432.44|436.57|432.47|436.57|432.47|436.5|432.4|17
1633185820000|2021-10-02 14:43:40|436.55|432.45|436.82|432.72|436.82|432.72|436.55|432.45|22
1633185830000|2021-10-02 14:43:50|436.79|432.69|436.7|432.6|436.79|432.69|436.68|432.58|6
1633185840000|2021-10-02 14:44:00|436.69|432.59|436.69|432.59|436.72|432.62|436.65|432.55|12
1633185850000|2021-10-02 14:44:10|436.7|432.6|436.68|432.58|436.77|432.67|436.68|432.58|14
1633185860000|2021-10-02 14:44:20|436.67|432.57|436.68|432.58|436.69|432.59|436.67|432.57|7
1633185870000|2021-10-02 14:44:30|436.7|432.6|436.7|432.6|436.7|432.6|436.68|432.58|5
1633185880000|2021-10-02 14:44:40|436.69|432.59|436.79|432.69|436.88|432.78|436.69|432.59|15
1633185890000|2021-10-02 14:44:50|436.8|432.7|436.67|432.57|436.87|432.77|436.65|432.55|10
1633185900000|2021-10-02 14:45:00|436.69|432.59|436.82|432.72|436.83|432.73|436.67|432.57|18
1633185910000|2021-10-02 14:45:10|436.83|432.73|436.5|432.4|436.83|432.73|436.5|432.4|18
1633185920000|2021-10-02 14:45:20|436.47|432.37|436.22|432.12|436.47|432.37|436.22|432.12|14
1633185930000|2021-10-02 14:45:30|436.21|432.11|436.06|431.96|436.21|432.11|436|431.9|26
1633185940000|2021-10-02 14:45:40|436.05|431.95|436.25|432.15|436.26|432.16|436.05|431.95|14
1633185950000|2021-10-02 14:45:50|436.26|432.16|436.4|432.3|436.4|432.3|436.25|432.15|12
1633185960000|2021-10-02 14:46:00|436.41|432.31|436.47|432.37|436.51|432.41|436.35|432.25|20
1633185970000|2021-10-02 14:46:10|436.46|432.36|436.66|432.56|436.66|432.56|436.46|432.36|14
1633185980000|2021-10-02 14:46:20|436.73|432.63|436.75|432.65|436.76|432.66|436.73|432.63|7
1633185990000|2021-10-02 14:46:30|436.8|432.7|436.8|432.7|436.8|432.7|436.75|432.65|4
1633186000000|2021-10-02 14:46:40|436.79|432.69|436.83|432.73|436.83|432.73|436.78|432.68|6
1633186010000|2021-10-02 14:46:50|436.82|432.72|436.74|432.64|436.82|432.72|436.74|432.64|6
1633186020000|2021-10-02 14:47:00|436.71|432.61|436.63|432.53|436.71|432.61|436.63|432.53|8
1633186030000|2021-10-02 14:47:10|436.62|432.52|436.69|432.59|436.69|432.59|436.62|432.52|8
1633186040000|2021-10-02 14:47:20|436.7|432.6|436.76|432.66|436.77|432.67|436.7|432.6|7
1633186050000|2021-10-02 14:47:30|436.77|432.67|436.88|432.78|436.88|432.78|436.77|432.67|9
1633186060000|2021-10-02 14:47:40|436.87|432.77|436.99|432.89|436.99|432.89|436.87|432.77|13
1633186070000|2021-10-02 14:47:50|437.02|432.92|437.21|433.11|437.22|433.12|436.99|432.89|20
1633186080000|2021-10-02 14:48:00|437.2|433.1|437.27|433.17|437.3|433.2|437.2|433.1|12
1633186090000|2021-10-02 14:48:10|437.28|433.18|437.48|433.38|437.48|433.38|437.28|433.18|18
1633186100000|2021-10-02 14:48:20|437.45|433.35|437.43|433.33|437.49|433.39|437.43|433.33|5
1633186110000|2021-10-02 14:48:30|437.44|433.34|437.44|433.34|437.45|433.35|437.42|433.32|10
1633186120000|2021-10-02 14:48:40|437.43|433.33|437.45|433.35|437.48|433.38|437.37|433.27|14
1633186130000|2021-10-02 14:48:50|437.44|433.34|437.41|433.31|437.47|433.37|437.39|433.29|20
1633186140000|2021-10-02 14:49:00|437.4|433.3|437.21|433.11|437.4|433.3|437.21|433.11|14
1633186150000|2021-10-02 14:49:10|437.2|433.1|437.04|432.94|437.21|433.11|437.04|432.94|9
1633186160000|2021-10-02 14:49:20|437.03|432.93|437.13|433.03|437.17|433.07|437.03|432.93|12
1633186170000|2021-10-02 14:49:30|437.18|433.08|437.18|433.08|437.18|433.08|437.17|433.07|3
1633186180000|2021-10-02 14:49:40|437.14|433.04|437.19|433.09|437.22|433.12|437.14|433.04|11
1633186190000|2021-10-02 14:49:50|437.18|433.08|437.16|433.06|437.19|433.09|437.14|433.04|11
1633186200000|2021-10-02 14:50:00|437.15|433.05|437.26|433.16|437.29|433.19|437.15|433.05|18
1633186210000|2021-10-02 14:50:10|437.27|433.17|437.29|433.19|437.29|433.19|437.23|433.13|9
1633186220000|2021-10-02 14:50:20|437.27|433.17|437.39|433.29|437.39|433.29|437.22|433.12|17
1633186230000|2021-10-02 14:50:30|437.4|433.3|437.37|433.27|437.4|433.3|437.36|433.26|7
1633186240000|2021-10-02 14:50:40|437.38|433.28|437.36|433.26|437.41|433.31|437.36|433.26|11
1633186250000|2021-10-02 14:50:50|437.38|433.28|437.4|433.3|437.46|433.36|437.36|433.26|14
1633186260000|2021-10-02 14:51:00|437.44|433.34|437.45|433.35|437.48|433.38|437.4|433.3|21
1633186270000|2021-10-02 14:51:10|437.42|433.32|437.49|433.39|437.49|433.39|437.4|433.3|11
1633186280000|2021-10-02 14:51:20|437.47|433.37|437.39|433.29|437.47|433.37|437.37|433.27|9
1633186290000|2021-10-02 14:51:30|437.37|433.27|437.36|433.26|437.39|433.29|437.36|433.26|12
1633186300000|2021-10-02 14:51:40|437.37|433.27|437.44|433.34|437.45|433.35|437.37|433.27|7
1633186310000|2021-10-02 14:51:50|437.46|433.36|437.5|433.4|437.5|433.4|437.44|433.34|11
1633186320000|2021-10-02 14:52:00|437.57|433.47|437.85|433.75|438.03|433.93|437.57|433.47|23
1633186330000|2021-10-02 14:52:10|437.87|433.77|437.77|433.67|437.93|433.83|437.74|433.64|26
1633186340000|2021-10-02 14:52:20|437.76|433.66|438.05|433.95|438.05|433.95|437.75|433.65|22
1633186350000|2021-10-02 14:52:30|438.06|433.96|438.16|434.06|438.16|434.06|437.99|433.89|18
1633186360000|2021-10-02 14:52:40|438.17|434.07|438.29|434.19|438.29|434.19|438.09|433.99|16
1633186370000|2021-10-02 14:52:50|438.3|434.2|438.25|434.15|438.31|434.21|438.24|434.14|13
1633186380000|2021-10-02 14:53:00|438.2|434.1|438.09|433.99|438.21|434.11|438.09|433.99|18
1633186390000|2021-10-02 14:53:10|438.08|433.98|438.12|434.02|438.22|434.12|438.08|433.98|12
1633186400000|2021-10-02 14:53:20|438.1|434|438.1|434|438.17|434.07|438.09|433.99|12
1633186410000|2021-10-02 14:53:30|438.08|433.98|437.98|433.88|438.08|433.98|437.98|433.88|12
1633186420000|2021-10-02 14:53:40|437.99|433.89|437.92|433.82|437.99|433.89|437.92|433.82|12
1633186430000|2021-10-02 14:53:50|437.95|433.85|438.28|434.18|438.28|434.18|437.95|433.85|11
1633186440000|2021-10-02 14:54:00|438.29|434.19|438.21|434.11|438.29|434.19|438.17|434.07|19
1633186450000|2021-10-02 14:54:10|438.22|434.12|438.54|434.44|438.55|434.45|438.22|434.12|26
1633186460000|2021-10-02 14:54:20|438.53|434.43|438.41|434.31|438.54|434.44|438.35|434.25|19
1633186470000|2021-10-02 14:54:30|438.4|434.3|438.4|434.3|438.53|434.43|438.33|434.23|19
1633186480000|2021-10-02 14:54:40|438.39|434.29|438.44|434.34|438.44|434.34|438.36|434.26|8
1633186490000|2021-10-02 14:54:50|438.42|434.32|438.52|434.42|438.52|434.42|438.33|434.23|22
1633186500000|2021-10-02 14:55:00|438.51|434.41|438.47|434.37|438.57|434.47|438.45|434.35|19
1633186510000|2021-10-02 14:55:10|438.44|434.34|438.43|434.33|438.45|434.35|438.37|434.27|8
1633186520000|2021-10-02 14:55:20|438.42|434.32|438.22|434.12|438.42|434.32|438.19|434.09|21
1633186530000|2021-10-02 14:55:30|438.21|434.11|438.36|434.26|438.41|434.31|438.18|434.08|21
1633186540000|2021-10-02 14:55:40|438.39|434.29|438.33|434.23|438.42|434.32|438.32|434.22|6
1633186550000|2021-10-02 14:55:50|438.36|434.26|438.45|434.35|438.46|434.36|438.35|434.25|16
1633186560000|2021-10-02 14:56:00|438.46|434.36|438.46|434.36|438.56|434.46|438.44|434.34|11
1633186570000|2021-10-02 14:56:10|438.45|434.35|438.37|434.27|438.45|434.35|438.36|434.26|11
1633186580000|2021-10-02 14:56:20|438.35|434.25|438.48|434.38|438.51|434.41|438.32|434.22|14
1633186590000|2021-10-02 14:56:30|438.51|434.41|438.63|434.53|438.63|434.53|438.49|434.39|16
1633186600000|2021-10-02 14:56:40|438.64|434.54|438.77|434.67|438.8|434.7|438.64|434.54|22
1633186610000|2021-10-02 14:56:50|438.79|434.69|438.66|434.56|438.81|434.71|438.65|434.55|24
1633186620000|2021-10-02 14:57:00|438.61|434.51|438.34|434.24|438.61|434.51|438.34|434.24|19
1633186630000|2021-10-02 14:57:10|438.33|434.23|438.68|434.58|438.68|434.58|438.31|434.21|21
1633186640000|2021-10-02 14:57:20|438.69|434.59|438.74|434.64|438.74|434.64|438.67|434.57|7
1633186650000|2021-10-02 14:57:30|438.77|434.67|438.67|434.57|438.77|434.67|438.58|434.48|18
1633186660000|2021-10-02 14:57:40|438.69|434.59|438.62|434.52|438.83|434.73|438.6|434.5|20
1633186670000|2021-10-02 14:57:50|438.54|434.44|438.87|434.77|438.87|434.77|438.54|434.44|17
1633186680000|2021-10-02 14:58:00|438.88|434.78|438.9|434.8|438.93|434.83|438.87|434.77|14
1633186690000|2021-10-02 14:58:10|438.92|434.82|438.99|434.89|439|434.9|438.92|434.82|6
1633186700000|2021-10-02 14:58:20|439|434.9|438.9|434.8|439|434.9|438.89|434.79|18
1633186710000|2021-10-02 14:58:30|438.94|434.84|438.92|434.82|438.94|434.84|438.91|434.81|8
1633186720000|2021-10-02 14:58:40|438.89|434.79|438.64|434.54|438.9|434.8|438.63|434.53|30
1633186730000|2021-10-02 14:58:50|438.63|434.53|438.61|434.51|438.67|434.57|438.58|434.48|21
1633186740000|2021-10-02 14:59:00|438.64|434.54|438.68|434.58|438.68|434.58|438.61|434.51|14
1633186750000|2021-10-02 14:59:10|438.72|434.62|438.79|434.69|438.8|434.7|438.68|434.58|16
1633186760000|2021-10-02 14:59:20|438.78|434.68|438.74|434.64|438.78|434.68|438.69|434.59|15
1633186770000|2021-10-02 14:59:30|438.76|434.66|438.86|434.76|438.86|434.76|438.74|434.64|10
1633186780000|2021-10-02 14:59:40|438.85|434.75|438.85|434.75|438.85|434.75|438.85|434.75|1
1633186790000|2021-10-02 14:59:50|438.86|434.76|438.87|434.77|438.87|434.77|438.86|434.76|2
1633186800000|2021-10-02 15:00:00|439.07|434.97|439.25|435.15|439.43|435.33|439.07|434.97|27
1633186810000|2021-10-02 15:00:10|439.26|435.16|439.33|435.23|439.33|435.23|439.14|435.04|22
1633186820000|2021-10-02 15:00:20|439.35|435.25|439.42|435.32|439.42|435.32|439.26|435.16|23
1633186830000|2021-10-02 15:00:30|439.34|435.24|439.49|435.39|439.5|435.4|439.34|435.24|17
1633186840000|2021-10-02 15:00:40|439.46|435.36|439.4|435.3|439.47|435.37|439.4|435.3|14
1633186850000|2021-10-02 15:00:50|439.39|435.29|439.45|435.35|439.47|435.37|439.38|435.28|11
1633186860000|2021-10-02 15:01:00|439.47|435.37|439.47|435.37|439.47|435.37|439.41|435.31|13
1633186870000|2021-10-02 15:01:10|439.46|435.36|439.48|435.38|439.55|435.45|439.45|435.35|18
1633186880000|2021-10-02 15:01:20|439.45|435.35|439.31|435.21|439.53|435.43|439.31|435.21|25
1633186890000|2021-10-02 15:01:30|439.35|435.25|439.03|434.93|439.35|435.25|439.03|434.93|15
1633186900000|2021-10-02 15:01:40|439.02|434.92|438.95|434.85|439.04|434.94|438.94|434.84|20
1633186910000|2021-10-02 15:01:50|438.94|434.84|438.91|434.81|438.94|434.84|438.88|434.78|13
1633186920000|2021-10-02 15:02:00|438.92|434.82|438.8|434.7|438.92|434.82|438.69|434.59|24
1633186930000|2021-10-02 15:02:10|438.79|434.69|438.81|434.71|438.83|434.73|438.78|434.68|17
1633186940000|2021-10-02 15:02:20|438.82|434.72|438.92|434.82|438.93|434.83|438.81|434.71|14
1633186950000|2021-10-02 15:02:30|438.93|434.83|438.83|434.73|438.93|434.83|438.81|434.71|12
1633186960000|2021-10-02 15:02:40|438.82|434.72|438.99|434.89|439.02|434.92|438.82|434.72|21
1633186970000|2021-10-02 15:02:50|438.98|434.88|439.11|435.01|439.13|435.03|438.98|434.88|19
1633186980000|2021-10-02 15:03:00|439.12|435.02|438.98|434.88|439.13|435.03|438.98|434.88|15
1633186990000|2021-10-02 15:03:10|438.95|434.85|439|434.9|439.02|434.92|438.95|434.85|11
1633187000000|2021-10-02 15:03:20|438.98|434.88|438.93|434.83|438.99|434.89|438.9|434.8|20
1633187010000|2021-10-02 15:03:30|438.92|434.82|438.9|434.8|438.92|434.82|438.86|434.76|6
1633187020000|2021-10-02 15:03:40|438.88|434.78|438.75|434.65|438.89|434.79|438.75|434.65|17
1633187030000|2021-10-02 15:03:50|438.74|434.64|438.61|434.51|438.74|434.64|438.61|434.51|16
1633187040000|2021-10-02 15:04:00|438.6|434.5|438.59|434.49|438.6|434.5|438.53|434.43|11
1633187050000|2021-10-02 15:04:10|438.58|434.48|438.65|434.55|438.73|434.63|438.58|434.48|11
1633187060000|2021-10-02 15:04:20|438.64|434.54|438.7|434.6|438.7|434.6|438.64|434.54|6
1633187070000|2021-10-02 15:04:30|438.71|434.61|438.48|434.38|438.71|434.61|438.48|434.38|16
1633187080000|2021-10-02 15:04:40|438.45|434.35|438.25|434.15|438.45|434.35|438.24|434.14|15
1633187090000|2021-10-02 15:04:50|438.24|434.14|438.16|434.06|438.24|434.14|438.16|434.06|7
1633187100000|2021-10-02 15:05:00|438.14|434.04|438.2|434.1|438.22|434.12|438.12|434.02|12
1633187110000|2021-10-02 15:05:10|438.22|434.12|438.27|434.17|438.31|434.21|438.22|434.12|14
1633187120000|2021-10-02 15:05:20|438.28|434.18|438.25|434.15|438.28|434.18|438.25|434.15|7
1633187130000|2021-10-02 15:05:30|438.23|434.13|438.23|434.13|438.26|434.16|438.23|434.13|6
1633187140000|2021-10-02 15:05:40|438.24|434.14|438.17|434.07|438.28|434.18|438.17|434.07|14
1633187150000|2021-10-02 15:05:50|438.11|434.01|438.28|434.18|438.31|434.21|438.11|434.01|17
1633187160000|2021-10-02 15:06:00|438.25|434.15|438.24|434.14|438.33|434.23|438.24|434.14|10
1633187170000|2021-10-02 15:06:10|438.27|434.17|438.5|434.4|438.51|434.41|438.24|434.14|20
1633187180000|2021-10-02 15:06:20|438.51|434.41|438.5|434.4|438.59|434.49|438.47|434.37|22
1633187190000|2021-10-02 15:06:30|438.54|434.44|438.59|434.49|438.59|434.49|438.48|434.38|11
1633187200000|2021-10-02 15:06:40|438.53|434.43|438.61|434.51|438.61|434.51|438.52|434.42|11
1633187210000|2021-10-02 15:06:50|438.59|434.49|438.73|434.63|438.79|434.69|438.59|434.49|10
1633187220000|2021-10-02 15:07:00|438.77|434.67|438.87|434.77|438.87|434.77|438.77|434.67|8
1633187230000|2021-10-02 15:07:10|438.86|434.76|438.95|434.85|438.99|434.89|438.86|434.76|10
1633187240000|2021-10-02 15:07:20|438.96|434.86|439.04|434.94|439.04|434.94|438.96|434.86|7
1633187250000|2021-10-02 15:07:30|439.1|435|439.15|435.05|439.15|435.05|439.1|435|6
1633187260000|2021-10-02 15:07:40|439.13|435.03|439.16|435.06|439.19|435.09|439.13|435.03|14
1633187270000|2021-10-02 15:07:50|439.17|435.07|439.23|435.13|439.27|435.17|439.17|435.07|11
1633187280000|2021-10-02 15:08:00|439.24|435.14|439.48|435.38|439.48|435.38|439.23|435.13|22
1633187290000|2021-10-02 15:08:10|439.46|435.36|439.56|435.46|439.56|435.46|439.46|435.36|20
1633187300000|2021-10-02 15:08:20|439.58|435.48|439.67|435.57|439.67|435.57|439.52|435.42|24
1633187310000|2021-10-02 15:08:30|439.68|435.58|439.72|435.62|439.72|435.62|439.67|435.57|5
1633187320000|2021-10-02 15:08:40|439.71|435.61|439.79|435.69|439.79|435.69|439.71|435.61|16
1633187330000|2021-10-02 15:08:50|439.78|435.68|439.8|435.7|439.8|435.7|439.78|435.68|7
1633187340000|2021-10-02 15:09:00|439.82|435.72|439.77|435.67|439.82|435.72|439.77|435.67|10
1633187350000|2021-10-02 15:09:10|439.78|435.68|439.77|435.67|439.79|435.69|439.76|435.66|8
1633187360000|2021-10-02 15:09:20|439.78|435.68|439.56|435.46|439.78|435.68|439.56|435.46|11
1633187370000|2021-10-02 15:09:30|439.57|435.47|439.56|435.46|439.61|435.51|439.46|435.36|24
1633187380000|2021-10-02 15:09:40|439.55|435.45|439.49|435.39|439.55|435.45|439.45|435.35|8
1633187390000|2021-10-02 15:09:50|439.48|435.38|439.51|435.41|439.52|435.42|439.48|435.38|14
1633187400000|2021-10-02 15:10:00|439.52|435.42|439.39|435.29|439.55|435.45|439.38|435.28|16
1633187410000|2021-10-02 15:10:10|439.4|435.3|439.41|435.31|439.47|435.37|439.37|435.27|14
1633187420000|2021-10-02 15:10:20|439.42|435.32|439.28|435.18|439.48|435.38|439.27|435.17|27
1633187430000|2021-10-02 15:10:30|439.31|435.21|439.44|435.34|439.44|435.34|439.27|435.17|16
1633187440000|2021-10-02 15:10:40|439.43|435.33|439.43|435.33|439.45|435.35|439.38|435.28|9
1633187450000|2021-10-02 15:10:50|439.41|435.31|439.36|435.26|439.44|435.34|439.36|435.26|10
1633187460000|2021-10-02 15:11:00|439.37|435.27|438.76|434.66|439.38|435.28|438.76|434.66|16
1633187470000|2021-10-02 15:11:10|438.77|434.67|438.51|434.41|438.8|434.7|438.49|434.39|27
1633187480000|2021-10-02 15:11:20|438.54|434.44|438.29|434.19|438.54|434.44|438.27|434.17|25
1633187490000|2021-10-02 15:11:30|438.28|434.18|438.26|434.16|438.28|434.18|438.24|434.14|17
1633187500000|2021-10-02 15:11:40|438.28|434.18|438.31|434.21|438.37|434.27|438.26|434.16|15
1633187510000|2021-10-02 15:11:50|438.29|434.19|438.62|434.52|438.62|434.52|438.28|434.18|15
1633187520000|2021-10-02 15:12:00|438.64|434.54|438.53|434.43|438.67|434.57|438.52|434.42|20
1633187530000|2021-10-02 15:12:10|438.52|434.42|438.71|434.61|438.72|434.62|438.52|434.42|16
1633187540000|2021-10-02 15:12:20|438.67|434.57|438.8|434.7|438.83|434.73|438.67|434.57|14
1633187550000|2021-10-02 15:12:30|438.81|434.71|438.81|434.71|438.83|434.73|438.79|434.69|7
1633187560000|2021-10-02 15:12:40|438.83|434.73|438.81|434.71|438.84|434.74|438.8|434.7|11
1633187570000|2021-10-02 15:12:50|438.82|434.72|438.93|434.83|438.93|434.83|438.82|434.72|11
1633187580000|2021-10-02 15:13:00|438.84|434.74|438.93|434.83|438.93|434.83|438.83|434.73|7
1633187590000|2021-10-02 15:13:10|438.94|434.84|438.92|434.82|438.94|434.84|438.92|434.82|8
1633187600000|2021-10-02 15:13:20|438.94|434.84|438.86|434.76|438.94|434.84|438.82|434.72|10
1633187610000|2021-10-02 15:13:30|438.83|434.73|438.87|434.77|438.87|434.77|438.83|434.73|3
1633187620000|2021-10-02 15:13:40|438.86|434.76|438.84|434.74|438.86|434.76|438.83|434.73|6
1633187630000|2021-10-02 15:13:50|438.81|434.71|438.52|434.42|438.84|434.74|438.52|434.42|18
1633187640000|2021-10-02 15:14:00|438.55|434.45|438.51|434.41|438.56|434.46|438.49|434.39|19
1633187650000|2021-10-02 15:14:10|438.46|434.36|438.49|434.39|438.58|434.48|438.42|434.32|19
1633187660000|2021-10-02 15:14:20|438.53|434.43|438.13|434.03|438.53|434.43|438.09|433.99|23
1633187670000|2021-10-02 15:14:30|438.14|434.04|437.85|433.75|438.15|434.05|437.85|433.75|28
1633187680000|2021-10-02 15:14:40|437.87|433.77|438|433.9|438|433.9|437.81|433.71|28
1633187690000|2021-10-02 15:14:50|437.99|433.89|438|433.9|438.03|433.93|437.86|433.76|23
1633187700000|2021-10-02 15:15:00|438.03|433.93|438.05|433.95|438.05|433.95|438.03|433.93|15
1633187710000|2021-10-02 15:15:10|438.04|433.94|438.28|434.18|438.35|434.25|438.04|433.94|13
1633187720000|2021-10-02 15:15:20|438.27|434.17|438.33|434.23|438.41|434.31|438.27|434.17|11
1633187730000|2021-10-02 15:15:30|438.32|434.22|438.28|434.18|438.34|434.24|438.21|434.11|20
1633187740000|2021-10-02 15:15:40|438.29|434.19|438.15|434.05|438.29|434.19|438.13|434.03|9
1633187750000|2021-10-02 15:15:50|438.16|434.06|438.14|434.04|438.17|434.07|438.12|434.02|5
1633187760000|2021-10-02 15:16:00|438.15|434.05|438.18|434.08|438.23|434.13|438.11|434.01|12
1633187770000|2021-10-02 15:16:10|438.19|434.09|438.17|434.07|438.22|434.12|438.14|434.04|9
1633187780000|2021-10-02 15:16:20|438.18|434.08|437.88|433.78|438.18|434.08|437.88|433.78|17
1633187790000|2021-10-02 15:16:30|437.9|433.8|437.58|433.48|437.9|433.8|437.57|433.47|15
1633187800000|2021-10-02 15:16:40|437.57|433.47|437.55|433.45|437.57|433.47|437.43|433.33|16
1633187810000|2021-10-02 15:16:50|437.5|433.4|437.99|433.89|437.99|433.89|437.49|433.39|26
1633187820000|2021-10-02 15:17:00|438.05|433.95|438.13|434.03|438.14|434.04|438.05|433.95|7
1633187830000|2021-10-02 15:17:10|438.15|434.05|438.28|434.18|438.28|434.18|438.15|434.05|7
1633187840000|2021-10-02 15:17:20|438.25|434.15|438.47|434.37|438.53|434.43|438.24|434.14|17
1633187850000|2021-10-02 15:17:30|438.61|434.51|438.77|434.67|438.77|434.67|438.6|434.5|18
1633187860000|2021-10-02 15:17:40|438.8|434.7|438.64|434.54|438.8|434.7|438.63|434.53|15
1633187870000|2021-10-02 15:17:50|438.63|434.53|438.65|434.55|438.71|434.61|438.6|434.5|13
1633187880000|2021-10-02 15:18:00|438.67|434.57|438.68|434.58|438.71|434.61|438.64|434.54|13
1633187890000|2021-10-02 15:18:10|438.67|434.57|438.63|434.53|438.68|434.58|438.61|434.51|17
1633187900000|2021-10-02 15:18:20|438.65|434.55|438.67|434.57|438.7|434.6|438.6|434.5|9
1633187910000|2021-10-02 15:18:30|438.65|434.55|438.37|434.27|438.7|434.6|438.37|434.27|21
1633187920000|2021-10-02 15:18:40|438.32|434.22|438.17|434.07|438.33|434.23|438.11|434.01|22
1633187930000|2021-10-02 15:18:50|438.14|434.04|438.15|434.05|438.25|434.15|438.13|434.03|18
1633187940000|2021-10-02 15:19:00|438.16|434.06|438.03|433.93|438.21|434.11|438.03|433.93|20
1633187950000|2021-10-02 15:19:10|438.01|433.91|437.91|433.81|438.01|433.91|437.91|433.81|9
1633187970000|2021-10-02 15:19:30|437.93|433.83|437.94|433.84|437.94|433.84|437.91|433.81|6
1633187980000|2021-10-02 15:19:40|437.97|433.87|437.96|433.86|438.03|433.93|437.92|433.82|11
1633187990000|2021-10-02 15:19:50|437.94|433.84|437.95|433.85|438.02|433.92|437.94|433.84|18
1633188000000|2021-10-02 15:20:00|437.94|433.84|437.98|433.88|438.01|433.91|437.94|433.84|19
1633188010000|2021-10-02 15:20:10|437.97|433.87|437.85|433.75|437.99|433.89|437.85|433.75|12
1633188020000|2021-10-02 15:20:20|437.92|433.82|437.87|433.77|437.92|433.82|437.84|433.74|7
1633188030000|2021-10-02 15:20:30|437.88|433.78|437.82|433.72|437.88|433.78|437.82|433.72|3
1633188040000|2021-10-02 15:20:40|437.84|433.74|437.85|433.75|437.91|433.81|437.82|433.72|18
1633188050000|2021-10-02 15:20:50|437.84|433.74|437.89|433.79|437.92|433.82|437.83|433.73|21
1633188060000|2021-10-02 15:21:00|437.92|433.82|437.93|433.83|438.03|433.93|437.92|433.82|13
1633188070000|2021-10-02 15:21:10|437.94|433.84|437.98|433.88|438.03|433.93|437.93|433.83|10
1633188080000|2021-10-02 15:21:20|438|433.9|437.96|433.86|438.02|433.92|437.95|433.85|15
1633188090000|2021-10-02 15:21:30|437.94|433.84|437.92|433.82|438.02|433.92|437.92|433.82|8
1633188100000|2021-10-02 15:21:40|437.93|433.83|437.97|433.87|438.01|433.91|437.88|433.78|19
1633188110000|2021-10-02 15:21:50|437.93|433.83|437.92|433.82|437.98|433.88|437.89|433.79|9
1633188120000|2021-10-02 15:22:00|437.93|433.83|437.54|433.44|437.93|433.83|437.53|433.43|16
1633188130000|2021-10-02 15:22:10|437.57|433.47|437.62|433.52|437.62|433.52|437.56|433.46|15
1633188140000|2021-10-02 15:22:20|437.64|433.54|437.41|433.31|437.65|433.55|437.41|433.31|22
1633188150000|2021-10-02 15:22:30|437.4|433.3|437.45|433.35|437.45|433.35|437.38|433.28|16
1633188160000|2021-10-02 15:22:40|437.46|433.36|437.41|433.31|437.49|433.39|437.4|433.3|20
1633188170000|2021-10-02 15:22:50|437.42|433.32|437.4|433.3|437.46|433.36|437.37|433.27|20
1633188180000|2021-10-02 15:23:00|437.39|433.29|437.36|433.26|437.44|433.34|437.36|433.26|9
1633188190000|2021-10-02 15:23:10|437.38|433.28|437.48|433.38|437.5|433.4|437.35|433.25|16
1633188200000|2021-10-02 15:23:20|437.47|433.37|437.51|433.41|437.53|433.43|437.44|433.34|24
1633188210000|2021-10-02 15:23:30|437.53|433.43|437.48|433.38|437.54|433.44|437.44|433.34|18
1633188220000|2021-10-02 15:23:40|437.45|433.35|437.44|433.34|437.48|433.38|437.41|433.31|11
1633188230000|2021-10-02 15:23:50|437.43|433.33|437.45|433.35|437.47|433.37|437.42|433.32|13
1633188240000|2021-10-02 15:24:00|437.43|433.33|437.56|433.46|437.58|433.48|437.43|433.33|15
1633188250000|2021-10-02 15:24:10|437.57|433.47|437.58|433.48|437.59|433.49|437.54|433.44|13
1633188260000|2021-10-02 15:24:20|437.59|433.49|437.9|433.8|437.91|433.81|437.56|433.46|21
1633188270000|2021-10-02 15:24:30|437.89|433.79|438.01|433.91|438.03|433.93|437.82|433.72|20
1633188280000|2021-10-02 15:24:40|437.99|433.89|437.78|433.68|438.03|433.93|437.77|433.67|24
1633188290000|2021-10-02 15:24:50|437.77|433.67|437.69|433.59|437.78|433.68|437.65|433.55|12
1633188300000|2021-10-02 15:25:00|437.7|433.6|437.61|433.51|437.73|433.63|437.57|433.47|17
1633188310000|2021-10-02 15:25:10|437.62|433.52|437.59|433.49|437.62|433.52|437.57|433.47|7
1633188320000|2021-10-02 15:25:20|437.6|433.5|437.59|433.49|437.6|433.5|437.59|433.49|2
1633188330000|2021-10-02 15:25:30|437.6|433.5|437.42|433.32|437.63|433.53|437.42|433.32|14
1633188340000|2021-10-02 15:25:40|437.43|433.33|437.34|433.24|437.44|433.34|437.34|433.24|8
1633188350000|2021-10-02 15:25:50|437.35|433.25|437.36|433.26|437.36|433.26|437.33|433.23|8
1633188360000|2021-10-02 15:26:00|437.34|433.24|437.31|433.21|437.36|433.26|437.29|433.19|12
1633188370000|2021-10-02 15:26:10|437.33|433.23|437.4|433.3|437.4|433.3|437.31|433.21|14
1633188380000|2021-10-02 15:26:20|437.37|433.27|437.62|433.52|437.62|433.52|437.37|433.27|18
1633188390000|2021-10-02 15:26:30|437.64|433.54|437.57|433.47|437.77|433.67|437.57|433.47|17
1633188400000|2021-10-02 15:26:40|437.58|433.48|437.67|433.57|437.73|433.63|437.55|433.45|17
1633188410000|2021-10-02 15:26:50|437.73|433.63|437.62|433.52|437.76|433.66|437.62|433.52|13
1633188420000|2021-10-02 15:27:00|437.63|433.53|437.98|433.88|438|433.9|437.62|433.52|21
1633188430000|2021-10-02 15:27:10|437.99|433.89|438.02|433.92|438.02|433.92|437.98|433.88|10
1633188440000|2021-10-02 15:27:20|438.01|433.91|438.02|433.92|438.02|433.92|437.99|433.89|11
1633188450000|2021-10-02 15:27:30|438.04|433.94|438.04|433.94|438.04|433.94|437.98|433.88|19
1633188460000|2021-10-02 15:27:40|437.99|433.89|437.98|433.88|438.08|433.98|437.98|433.88|11
1633188470000|2021-10-02 15:27:50|438.01|433.91|437.95|433.85|438.08|433.98|437.95|433.85|15
1633188480000|2021-10-02 15:28:00|437.94|433.84|437.82|433.72|437.94|433.84|437.81|433.71|9
1633188490000|2021-10-02 15:28:10|437.83|433.73|437.82|433.72|437.83|433.73|437.81|433.71|7
1633188500000|2021-10-02 15:28:20|437.83|433.73|437.83|433.73|437.84|433.74|437.81|433.71|11
1633188510000|2021-10-02 15:28:30|437.85|433.75|438.01|433.91|438.01|433.91|437.85|433.75|12
1633188520000|2021-10-02 15:28:40|438.02|433.92|437.97|433.87|438.02|433.92|437.97|433.87|17
1633188530000|2021-10-02 15:28:50|437.98|433.88|438.02|433.92|438.08|433.98|437.98|433.88|17
1633188540000|2021-10-02 15:29:00|438.03|433.93|437.95|433.85|438.04|433.94|437.95|433.85|12
1633188550000|2021-10-02 15:29:10|437.94|433.84|437.95|433.85|438.01|433.91|437.94|433.84|8
1633188560000|2021-10-02 15:29:20|437.98|433.88|437.99|433.89|437.99|433.89|437.96|433.86|10
1633188570000|2021-10-02 15:29:30|437.98|433.88|438.02|433.92|438.03|433.93|437.98|433.88|6
1633188580000|2021-10-02 15:29:40|438.03|433.93|438.02|433.92|438.08|433.98|438.02|433.92|12
1633188590000|2021-10-02 15:29:50|438.04|433.94|438.01|433.91|438.06|433.96|437.99|433.89|10
1633188600000|2021-10-02 15:30:00|438|433.9|437.97|433.87|438|433.9|437.88|433.78|10
1633188610000|2021-10-02 15:30:10|437.98|433.88|437.8|433.7|437.98|433.88|437.8|433.7|14
1633188620000|2021-10-02 15:30:20|437.76|433.66|437.48|433.38|437.76|433.66|437.48|433.38|19
1633188630000|2021-10-02 15:30:30|437.46|433.36|437.46|433.36|437.48|433.38|437.42|433.32|8
1633188640000|2021-10-02 15:30:40|437.42|433.32|437.49|433.39|437.51|433.41|437.41|433.31|20
1633188650000|2021-10-02 15:30:50|437.5|433.4|437.5|433.4|437.55|433.45|437.45|433.35|15
1633188660000|2021-10-02 15:31:00|437.51|433.41|437.48|433.38|437.51|433.41|437.45|433.35|9
1633188670000|2021-10-02 15:31:10|437.47|433.37|437.44|433.34|437.48|433.38|437.44|433.34|16
1633188680000|2021-10-02 15:31:20|437.46|433.36|437.52|433.42|437.52|433.42|437.4|433.3|17
1633188690000|2021-10-02 15:31:30|437.53|433.43|437.62|433.52|437.62|433.52|437.52|433.42|15
1633188700000|2021-10-02 15:31:40|437.63|433.53|437.93|433.83|437.93|433.83|437.62|433.52|19
1633188710000|2021-10-02 15:31:50|437.94|433.84|437.99|433.89|438.03|433.93|437.92|433.82|13
1633188720000|2021-10-02 15:32:00|438.02|433.92|438.12|434.02|438.12|434.02|438.02|433.92|8
1633188730000|2021-10-02 15:32:10|438.11|434.01|438.21|434.11|438.22|434.12|438.11|434.01|16
1633188740000|2021-10-02 15:32:20|438.26|434.16|438.36|434.26|438.36|434.26|438.26|434.16|8
1633188750000|2021-10-02 15:32:30|438.38|434.28|438.63|434.53|438.63|434.53|438.38|434.28|13
1633188760000|2021-10-02 15:32:40|438.65|434.55|438.27|434.17|438.65|434.55|438.25|434.15|21
1633188770000|2021-10-02 15:32:50|438.26|434.16|438.23|434.13|438.26|434.16|438.21|434.11|16
1633188780000|2021-10-02 15:33:00|438.24|434.14|438.22|434.12|438.27|434.17|438.18|434.08|12
1633188790000|2021-10-02 15:33:10|438.24|434.14|438.22|434.12|438.24|434.14|438.2|434.1|11
1633188800000|2021-10-02 15:33:20|438.19|434.09|438.26|434.16|438.28|434.18|438.19|434.09|14
1633188810000|2021-10-02 15:33:30|438.28|434.18|438.46|434.36|438.46|434.36|438.27|434.17|15
1633188820000|2021-10-02 15:33:40|438.45|434.35|438.48|434.38|438.49|434.39|438.44|434.34|11
1633188830000|2021-10-02 15:33:50|438.49|434.39|438.47|434.37|438.55|434.45|438.43|434.33|14
1633188840000|2021-10-02 15:34:00|438.46|434.36|438.4|434.3|438.46|434.36|438.36|434.26|10
1633188850000|2021-10-02 15:34:10|438.41|434.31|438.36|434.26|438.41|434.31|438.36|434.26|6
1633188860000|2021-10-02 15:34:20|438.37|434.27|438.38|434.28|438.4|434.3|438.37|434.27|15
1633188870000|2021-10-02 15:34:30|438.4|434.3|438.4|434.3|438.45|434.35|438.31|434.21|16
1633188880000|2021-10-02 15:34:40|438.39|434.29|438.44|434.34|438.54|434.44|438.39|434.29|17
1633188890000|2021-10-02 15:34:50|438.45|434.35|438.4|434.3|438.45|434.35|438.36|434.26|7
1633188900000|2021-10-02 15:35:00|438.41|434.31|438.36|434.26|438.45|434.35|438.36|434.26|13
1633188910000|2021-10-02 15:35:10|438.37|434.27|438.57|434.47|438.58|434.48|438.37|434.27|17
1633188920000|2021-10-02 15:35:20|438.55|434.45|438.54|434.44|438.56|434.46|438.54|434.44|5
1633188930000|2021-10-02 15:35:30|438.56|434.46|438.55|434.45|438.58|434.48|438.52|434.42|15
1633188940000|2021-10-02 15:35:40|438.54|434.44|438.56|434.46|438.56|434.46|438.47|434.37|8
1633188950000|2021-10-02 15:35:50|438.55|434.45|438.59|434.49|438.59|434.49|438.52|434.42|12
1633188960000|2021-10-02 15:36:00|438.58|434.48|438.74|434.64|438.77|434.67|438.57|434.47|16
1633188970000|2021-10-02 15:36:10|438.79|434.69|438.81|434.71|438.87|434.77|438.74|434.64|21
1633188980000|2021-10-02 15:36:20|438.8|434.7|438.82|434.72|438.87|434.77|438.78|434.68|13
1633188990000|2021-10-02 15:36:30|438.81|434.71|438.98|434.88|438.98|434.88|438.81|434.71|18
1633189000000|2021-10-02 15:36:40|438.99|434.89|438.92|434.82|438.99|434.89|438.89|434.79|11
1633189010000|2021-10-02 15:36:50|438.93|434.83|438.7|434.6|438.93|434.83|438.7|434.6|15
1633189020000|2021-10-02 15:37:00|438.69|434.59|438.59|434.49|438.69|434.59|438.59|434.49|19
1633189030000|2021-10-02 15:37:10|438.6|434.5|438.41|434.31|438.6|434.5|438.4|434.3|21
1633189040000|2021-10-02 15:37:20|438.43|434.33|438.56|434.46|438.56|434.46|438.4|434.3|20
1633189050000|2021-10-02 15:37:30|438.57|434.47|438.56|434.46|438.58|434.48|438.5|434.4|16
1633189060000|2021-10-02 15:37:40|438.62|434.52|438.64|434.54|438.7|434.6|438.62|434.52|12
1633189070000|2021-10-02 15:37:50|438.7|434.6|438.51|434.41|438.7|434.6|438.5|434.4|13
1633189080000|2021-10-02 15:38:00|438.52|434.42|438.52|434.42|438.52|434.42|438.5|434.4|15
1633189090000|2021-10-02 15:38:10|438.53|434.43|438.58|434.48|438.61|434.51|438.51|434.41|10
1633189100000|2021-10-02 15:38:20|438.57|434.47|438.64|434.54|438.68|434.58|438.57|434.47|13
1633189110000|2021-10-02 15:38:30|438.65|434.55|438.89|434.79|438.91|434.81|438.64|434.54|16
1633189120000|2021-10-02 15:38:40|438.9|434.8|438.85|434.75|438.9|434.8|438.83|434.73|10
1633189130000|2021-10-02 15:38:50|438.82|434.72|438.72|434.62|438.82|434.72|438.72|434.62|5
1633189140000|2021-10-02 15:39:00|438.71|434.61|439.16|435.06|439.16|435.06|438.68|434.58|21
1633189150000|2021-10-02 15:39:10|439.18|435.08|439.13|435.03|439.2|435.1|439.02|434.92|22
1633189160000|2021-10-02 15:39:20|439.14|435.04|438.87|434.77|439.14|435.04|438.79|434.69|25
1633189170000|2021-10-02 15:39:30|438.92|434.82|438.9|434.8|438.92|434.82|438.88|434.78|11
1633189180000|2021-10-02 15:39:40|438.93|434.83|438.93|434.83|438.95|434.85|438.88|434.78|15
1633189190000|2021-10-02 15:39:50|438.95|434.85|438.93|434.83|438.96|434.86|438.92|434.82|18
1633189200000|2021-10-02 15:40:00|438.95|434.85|439.14|435.04|439.15|435.05|438.92|434.82|18
1633189210000|2021-10-02 15:40:10|439.12|435.02|438.97|434.87|439.12|435.02|438.94|434.84|13
1633189220000|2021-10-02 15:40:20|438.98|434.88|439.08|434.98|439.08|434.98|438.9|434.8|25
1633189230000|2021-10-02 15:40:30|439.07|434.97|439.03|434.93|439.09|434.99|439.01|434.91|14
1633189240000|2021-10-02 15:40:40|439.04|434.94|439.03|434.93|439.05|434.95|439.02|434.92|10
1633189250000|2021-10-02 15:40:50|439.06|434.96|438.96|434.86|439.06|434.96|438.96|434.86|8
1633189260000|2021-10-02 15:41:00|438.94|434.84|439.04|434.94|439.06|434.96|438.94|434.84|20
1633189270000|2021-10-02 15:41:10|439.05|434.95|439.27|435.17|439.27|435.17|439.04|434.94|24
1633189280000|2021-10-02 15:41:20|439.26|435.16|439.3|435.2|439.31|435.21|439.23|435.13|8
1633189290000|2021-10-02 15:41:30|439.34|435.24|439.4|435.3|439.42|435.32|439.34|435.24|11
1633189300000|2021-10-02 15:41:40|439.42|435.32|439.54|435.44|439.61|435.51|439.4|435.3|27
1633189310000|2021-10-02 15:41:50|439.52|435.42|439.47|435.37|439.52|435.42|439.45|435.35|15
1633189320000|2021-10-02 15:42:00|439.44|435.34|439.35|435.25|439.44|435.34|439.32|435.22|19
1633189330000|2021-10-02 15:42:10|439.32|435.22|439.38|435.28|439.38|435.28|439.32|435.22|22
1633189340000|2021-10-02 15:42:20|439.39|435.29|439.58|435.48|439.61|435.51|439.38|435.28|16
1633189350000|2021-10-02 15:42:30|439.55|435.45|439.54|435.44|439.59|435.49|439.45|435.35|14
1633189360000|2021-10-02 15:42:40|439.56|435.46|439.58|435.48|439.59|435.49|439.53|435.43|13
1633189370000|2021-10-02 15:42:50|439.59|435.49|439.56|435.46|439.6|435.5|439.54|435.44|11
1633189380000|2021-10-02 15:43:00|439.57|435.47|439.58|435.48|439.59|435.49|439.53|435.43|16
1633189390000|2021-10-02 15:43:10|439.59|435.49|439.45|435.35|439.59|435.49|439.45|435.35|16
1633189400000|2021-10-02 15:43:20|439.37|435.27|439.28|435.18|439.37|435.27|439.24|435.14|17
1633189410000|2021-10-02 15:43:30|439.29|435.19|439.25|435.15|439.29|435.19|439.21|435.11|9
1633189420000|2021-10-02 15:43:40|439.26|435.16|439.24|435.14|439.27|435.17|439.22|435.12|11
1633189430000|2021-10-02 15:43:50|439.25|435.15|439.57|435.47|439.58|435.48|439.25|435.15|15
1633189440000|2021-10-02 15:44:00|439.56|435.46|439.76|435.66|439.76|435.66|439.54|435.44|17
1633189450000|2021-10-02 15:44:10|439.73|435.63|439.77|435.67|439.8|435.7|439.73|435.63|12
1633189460000|2021-10-02 15:44:20|439.76|435.66|439.81|435.71|439.82|435.72|439.72|435.62|23
1633189470000|2021-10-02 15:44:30|439.83|435.73|439.89|435.79|439.93|435.83|439.79|435.69|21
1633189480000|2021-10-02 15:44:40|439.93|435.83|439.94|435.84|439.97|435.87|439.9|435.8|15
1633189490000|2021-10-02 15:44:50|440.05|435.95|440.1|436|440.12|436.02|440.02|435.92|20
1633189500000|2021-10-02 15:45:00|440.07|435.97|440.26|436.16|440.35|436.25|440.07|435.97|22
1633189510000|2021-10-02 15:45:10|440.27|436.17|440.22|436.12|440.27|436.17|440.21|436.11|17
1633189520000|2021-10-02 15:45:20|440.21|436.11|440.25|436.15|440.25|436.15|440.21|436.11|5
1633189530000|2021-10-02 15:45:30|440.24|436.14|439.79|435.69|440.25|436.15|439.77|435.67|26
1633189540000|2021-10-02 15:45:40|439.73|435.63|439.72|435.62|439.78|435.68|439.7|435.6|17
1633189550000|2021-10-02 15:45:50|439.68|435.58|439.73|435.63|439.77|435.67|439.68|435.58|16
1633189560000|2021-10-02 15:46:00|439.72|435.62|439.71|435.61|439.73|435.63|439.63|435.53|16
1633189570000|2021-10-02 15:46:10|439.7|435.6|439.25|435.15|439.7|435.6|439.25|435.15|21
1633189580000|2021-10-02 15:46:20|439.26|435.16|439.21|435.11|439.31|435.21|439.21|435.11|17
1633189590000|2021-10-02 15:46:30|439.2|435.1|439.01|434.91|439.2|435.1|438.99|434.89|17
1633189600000|2021-10-02 15:46:40|439|434.9|439.03|434.93|439.03|434.93|438.96|434.86|22
1633189610000|2021-10-02 15:46:50|439.02|434.92|439.24|435.14|439.36|435.26|439.01|434.91|31
1633189620000|2021-10-02 15:47:00|439.23|435.13|439.22|435.12|439.33|435.23|439.2|435.1|21
1633189630000|2021-10-02 15:47:10|439.2|435.1|439.27|435.17|439.29|435.19|439.18|435.08|15
1633189640000|2021-10-02 15:47:20|439.28|435.18|439.27|435.17|439.3|435.2|439.27|435.17|7
1633189650000|2021-10-02 15:47:30|439.29|435.19|439.44|435.34|439.45|435.35|439.29|435.19|24
1633189660000|2021-10-02 15:47:40|439.43|435.33|439.59|435.49|439.59|435.49|439.43|435.33|12
1633189670000|2021-10-02 15:47:50|439.55|435.45|439.64|435.54|439.64|435.54|439.55|435.45|9
1633189680000|2021-10-02 15:48:00|439.65|435.55|439.76|435.66|439.77|435.67|439.63|435.53|12
1633189690000|2021-10-02 15:48:10|439.77|435.67|439.66|435.56|439.77|435.67|439.61|435.51|18
1633189700000|2021-10-02 15:48:20|439.64|435.54|439.65|435.55|439.65|435.55|439.62|435.52|11
1633189710000|2021-10-02 15:48:30|439.66|435.56|439.58|435.48|439.66|435.56|439.56|435.46|9
1633189720000|2021-10-02 15:48:40|439.59|435.49|439.53|435.43|439.65|435.55|439.53|435.43|13
1633189730000|2021-10-02 15:48:50|439.54|435.44|439.7|435.6|439.71|435.61|439.53|435.43|15
1633189740000|2021-10-02 15:49:00|439.69|435.59|439.52|435.42|439.7|435.6|439.52|435.42|16
1633189750000|2021-10-02 15:49:10|439.53|435.43|439.35|435.25|439.56|435.46|439.35|435.25|10
1633189760000|2021-10-02 15:49:20|439.33|435.23|439.1|435|439.33|435.23|439.1|435|22
1633189770000|2021-10-02 15:49:30|439.11|435.01|439.01|434.91|439.13|435.03|439|434.9|10
1633189780000|2021-10-02 15:49:40|439.02|434.92|438.79|434.69|439.02|434.92|438.79|434.69|13
1633189790000|2021-10-02 15:49:50|438.77|434.67|438.53|434.43|438.79|434.69|438.53|434.43|16
1633189800000|2021-10-02 15:50:00|438.49|434.39|438.56|434.46|438.56|434.46|438.46|434.36|21
1633189810000|2021-10-02 15:50:10|438.55|434.45|438.82|434.72|438.83|434.73|438.52|434.42|19
1633189820000|2021-10-02 15:50:20|438.81|434.71|438.8|434.7|438.83|434.73|438.78|434.68|15
1633189830000|2021-10-02 15:50:30|438.79|434.69|438.87|434.77|438.89|434.79|438.77|434.67|17
1633189840000|2021-10-02 15:50:40|438.88|434.78|438.85|434.75|438.93|434.83|438.85|434.75|24
1633189850000|2021-10-02 15:50:50|438.84|434.74|439.08|434.98|439.08|434.98|438.84|434.74|16
1633189860000|2021-10-02 15:51:00|439.06|434.96|439.14|435.04|439.17|435.07|439.06|434.96|9
1633189870000|2021-10-02 15:51:10|439.17|435.07|439.25|435.15|439.25|435.15|439.13|435.03|15
1633189880000|2021-10-02 15:51:20|439.28|435.18|439.13|435.03|439.32|435.22|439.11|435.01|18
1633189890000|2021-10-02 15:51:30|439.1|435|439.1|435|439.13|435.03|439.09|434.99|10
1633189900000|2021-10-02 15:51:40|439.12|435.02|439.21|435.11|439.21|435.11|439.1|435|11
1633189910000|2021-10-02 15:51:50|439.22|435.12|439.21|435.11|439.23|435.13|439.21|435.11|8
1633189920000|2021-10-02 15:52:00|439.2|435.1|439.12|435.02|439.23|435.13|439.11|435.01|16
1633189930000|2021-10-02 15:52:10|439.14|435.04|439.16|435.06|439.18|435.08|439.12|435.02|10
1633189940000|2021-10-02 15:52:20|439.19|435.09|439.18|435.08|439.19|435.09|439.14|435.04|8
1633189950000|2021-10-02 15:52:30|439.16|435.06|439.04|434.94|439.18|435.08|439.04|434.94|10
1633189960000|2021-10-02 15:52:40|439.03|434.93|438.95|434.85|439.03|434.93|438.95|434.85|8
1633189970000|2021-10-02 15:52:50|438.96|434.86|438.96|434.86|438.97|434.87|438.95|434.85|7
1633189980000|2021-10-02 15:53:00|438.97|434.87|438.93|434.83|438.97|434.87|438.93|434.83|5
1633189990000|2021-10-02 15:53:10|438.94|434.84|438.92|434.82|438.95|434.85|438.83|434.73|14
1633190000000|2021-10-02 15:53:20|438.93|434.83|438.97|434.87|438.97|434.87|438.93|434.83|11
1633190010000|2021-10-02 15:53:30|438.93|434.83|438.93|434.83|438.98|434.88|438.92|434.82|13
1633190020000|2021-10-02 15:53:40|438.92|434.82|439.17|435.07|439.17|435.07|438.92|434.82|16
1633190030000|2021-10-02 15:53:50|439.15|435.05|439.17|435.07|439.18|435.08|439.14|435.04|7
1633190040000|2021-10-02 15:54:00|439.15|435.05|439.2|435.1|439.21|435.11|439.15|435.05|13
1633190050000|2021-10-02 15:54:10|439.18|435.08|439.27|435.17|439.27|435.17|439.16|435.06|11
1633190060000|2021-10-02 15:54:20|439.3|435.2|439.27|435.17|439.3|435.2|439.26|435.16|10
1633190070000|2021-10-02 15:54:30|439.29|435.19|439.27|435.17|439.32|435.22|439.26|435.16|11
1633190080000|2021-10-02 15:54:40|439.31|435.21|439.31|435.21|439.32|435.22|439.29|435.19|8
1633190090000|2021-10-02 15:54:50|439.3|435.2|439.27|435.17|439.3|435.2|439.26|435.16|9
1633190100000|2021-10-02 15:55:00|439.28|435.18|439.27|435.17|439.3|435.2|439.27|435.17|4
1633190110000|2021-10-02 15:55:10|439.29|435.19|439.29|435.19|439.31|435.21|439.29|435.19|6
1633190120000|2021-10-02 15:55:20|439.3|435.2|439.32|435.22|439.33|435.23|439.28|435.18|17
1633190130000|2021-10-02 15:55:30|439.34|435.24|439.37|435.27|439.41|435.31|439.34|435.24|11
1633190140000|2021-10-02 15:55:40|439.35|435.25|439.34|435.24|439.35|435.25|439.32|435.22|7
1633190150000|2021-10-02 15:55:50|439.35|435.25|439.33|435.23|439.35|435.25|439.31|435.21|12
1633190160000|2021-10-02 15:56:00|439.35|435.25|439.46|435.36|439.46|435.36|439.31|435.21|12
1633190170000|2021-10-02 15:56:10|439.45|435.35|439.53|435.43|439.54|435.44|439.43|435.33|12
1633190180000|2021-10-02 15:56:20|439.54|435.44|439.7|435.6|439.74|435.64|439.5|435.4|14
1633190190000|2021-10-02 15:56:30|439.71|435.61|439.72|435.62|439.72|435.62|439.71|435.61|4
1633190200000|2021-10-02 15:56:40|439.71|435.61|439.35|435.25|439.71|435.61|439.35|435.25|23
1633190210000|2021-10-02 15:56:50|439.34|435.24|439.23|435.13|439.42|435.32|439.14|435.04|18
1633190220000|2021-10-02 15:57:00|439.24|435.14|439.15|435.05|439.25|435.15|439.15|435.05|13
1633190230000|2021-10-02 15:57:10|439.17|435.07|439.02|434.92|439.17|435.07|439.02|434.92|19
1633190240000|2021-10-02 15:57:20|439.03|434.93|439|434.9|439.06|434.96|438.98|434.88|11
1633190250000|2021-10-02 15:57:30|438.99|434.89|438.95|434.85|439.01|434.91|438.9|434.8|22
1633190260000|2021-10-02 15:57:40|438.96|434.86|438.88|434.78|438.96|434.86|438.87|434.77|17
1633190270000|2021-10-02 15:57:50|438.86|434.76|438.7|434.6|438.86|434.76|438.68|434.58|24
1633190280000|2021-10-02 15:58:00|438.69|434.59|438.61|434.51|438.7|434.6|438.59|434.49|15
1633190290000|2021-10-02 15:58:10|438.6|434.5|438.72|434.62|438.77|434.67|438.59|434.49|18
1633190300000|2021-10-02 15:58:20|438.69|434.59|438.64|434.54|438.73|434.63|438.61|434.51|17
1633190310000|2021-10-02 15:58:30|438.65|434.55|438.36|434.26|438.65|434.55|438.36|434.26|17
1633190320000|2021-10-02 15:58:40|438.37|434.27|438.39|434.29|438.41|434.31|438.35|434.25|15
1633190330000|2021-10-02 15:58:50|438.4|434.3|438.62|434.52|438.62|434.52|438.37|434.27|15
1633190340000|2021-10-02 15:59:00|438.61|434.51|438.58|434.48|438.62|434.52|438.55|434.45|17
1633190350000|2021-10-02 15:59:10|438.56|434.46|438.54|434.44|438.7|434.6|438.45|434.35|28
1633190360000|2021-10-02 15:59:20|438.55|434.45|438.63|434.53|438.63|434.53|438.55|434.45|12
1633190370000|2021-10-02 15:59:30|438.62|434.52|438.96|434.86|438.96|434.86|438.62|434.52|13
1633190380000|2021-10-02 15:59:40|438.97|434.87|439.12|435.02|439.16|435.06|438.94|434.84|15
1633190390000|2021-10-02 15:59:50|439.09|434.99|438.92|434.82|439.25|435.15|438.92|434.82|22
1633190400000|2021-10-02 16:00:00|438.91|434.81|439|434.9|439.12|435.02|438.86|434.76|10
1633190410000|2021-10-02 16:00:10|439.21|435.11|440.19|436.09|440.19|436.09|439.21|435.11|33
1633190420000|2021-10-02 16:00:20|440.17|436.07|439.89|435.79|440.23|436.13|439.89|435.79|20
1633190430000|2021-10-02 16:00:30|439.9|435.8|439.78|435.68|439.9|435.8|439.77|435.67|9
1633190440000|2021-10-02 16:00:40|439.77|435.67|439.58|435.48|439.79|435.69|439.58|435.48|7
1633190450000|2021-10-02 16:00:50|439.55|435.45|439.63|435.53|439.69|435.59|439.45|435.35|15
1633190460000|2021-10-02 16:01:00|439.64|435.54|439.62|435.52|439.66|435.56|439.58|435.48|13
1633190470000|2021-10-02 16:01:10|439.61|435.51|439.65|435.55|439.65|435.55|439.61|435.51|10
1633190480000|2021-10-02 16:01:20|439.64|435.54|439.69|435.59|439.69|435.59|439.62|435.52|12
1633190490000|2021-10-02 16:01:30|439.65|435.55|439.69|435.59|439.71|435.61|439.64|435.54|21
1633190500000|2021-10-02 16:01:40|439.72|435.62|440.12|436.02|440.17|436.07|439.69|435.59|27
1633190510000|2021-10-02 16:01:50|440.11|436.01|440.04|435.94|440.11|436.01|440.03|435.93|12
1633190520000|2021-10-02 16:02:00|440.01|435.91|440.2|436.1|440.2|436.1|439.96|435.86|20
1633190530000|2021-10-02 16:02:10|440.27|436.17|440.57|436.47|440.62|436.52|440.27|436.17|17
1633190540000|2021-10-02 16:02:20|440.58|436.48|440.58|436.48|440.7|436.6|440.57|436.47|15
1633190550000|2021-10-02 16:02:30|440.53|436.43|440.49|436.39|440.59|436.49|440.44|436.34|24
1633190560000|2021-10-02 16:02:40|440.48|436.38|440.55|436.45|440.65|436.55|440.32|436.22|23
1633190570000|2021-10-02 16:02:50|440.56|436.46|440.7|436.6|440.7|436.6|440.53|436.43|29
1633190580000|2021-10-02 16:03:00|440.71|436.61|440.87|436.77|440.91|436.81|440.7|436.6|22
1633190590000|2021-10-02 16:03:10|440.85|436.75|440.88|436.78|440.89|436.79|440.85|436.75|8
1633190600000|2021-10-02 16:03:20|440.87|436.77|440.78|436.68|440.87|436.77|440.78|436.68|9
1633190610000|2021-10-02 16:03:30|440.79|436.69|440.76|436.66|440.83|436.73|440.76|436.66|9
1633190620000|2021-10-02 16:03:40|440.78|436.68|441.13|437.03|441.13|437.03|440.76|436.66|16
1633190630000|2021-10-02 16:03:50|441.11|437.01|440.97|436.87|441.11|437.01|440.88|436.78|22
1633190640000|2021-10-02 16:04:00|440.94|436.84|440.39|436.29|440.97|436.87|440.39|436.29|27
1633190650000|2021-10-02 16:04:10|440.38|436.28|440.12|436.02|440.38|436.28|440.07|435.97|22
1633190660000|2021-10-02 16:04:20|440.15|436.05|440.18|436.08|440.19|436.09|440.09|435.99|26
1633190670000|2021-10-02 16:04:30|440.19|436.09|440.16|436.06|440.2|436.1|440.1|436|10
1633190680000|2021-10-02 16:04:40|440.17|436.07|439.96|435.86|440.21|436.11|439.96|435.86|15
1633190690000|2021-10-02 16:04:50|439.91|435.81|439.63|435.53|439.93|435.83|439.61|435.51|26
1633190700000|2021-10-02 16:05:00|439.64|435.54|439.8|435.7|439.82|435.72|439.64|435.54|19
1633190710000|2021-10-02 16:05:10|439.87|435.77|439.96|435.86|439.96|435.86|439.81|435.71|18
1633190720000|2021-10-02 16:05:20|439.95|435.85|439.92|435.82|439.96|435.86|439.89|435.79|15
1633190730000|2021-10-02 16:05:30|439.87|435.77|439.95|435.85|439.95|435.85|439.87|435.77|9
1633190740000|2021-10-02 16:05:40|439.96|435.86|439.75|435.65|439.96|435.86|439.71|435.61|16
1633190750000|2021-10-02 16:05:50|439.71|435.61|439.54|435.44|439.71|435.61|439.51|435.41|17
1633190760000|2021-10-02 16:06:00|439.55|435.45|439.62|435.52|439.63|435.53|439.52|435.42|16
1633190770000|2021-10-02 16:06:10|439.76|435.66|439.64|435.54|439.77|435.67|439.61|435.51|26
1633190780000|2021-10-02 16:06:20|439.65|435.55|439.63|435.53|439.65|435.55|439.6|435.5|12
1633190790000|2021-10-02 16:06:30|439.65|435.55|439.39|435.29|439.66|435.56|439.38|435.28|28
1633190800000|2021-10-02 16:06:40|439.4|435.3|439.55|435.45|439.57|435.47|439.37|435.27|19
1633190810000|2021-10-02 16:06:50|439.57|435.47|439.45|435.35|439.58|435.48|439.44|435.34|14
1633190820000|2021-10-02 16:07:00|439.51|435.41|439.53|435.43|439.62|435.52|439.51|435.41|22
1633190830000|2021-10-02 16:07:10|439.55|435.45|439.56|435.46|439.56|435.46|439.54|435.44|12
1633190840000|2021-10-02 16:07:20|439.55|435.45|439.44|435.34|439.55|435.45|439.38|435.28|15
1633190850000|2021-10-02 16:07:30|439.42|435.32|439.43|435.33|439.45|435.35|439.32|435.22|11
1633190860000|2021-10-02 16:07:40|439.47|435.37|439.46|435.36|439.48|435.38|439.42|435.32|12
1633190870000|2021-10-02 16:07:50|439.43|435.33|438.94|434.84|439.44|435.34|438.94|434.84|25
1633190880000|2021-10-02 16:08:00|438.97|434.87|438.99|434.89|438.99|434.89|438.91|434.81|17
1633190890000|2021-10-02 16:08:10|438.98|434.88|438.64|434.54|438.99|434.89|438.64|434.54|22
1633190900000|2021-10-02 16:08:20|438.6|434.5|438.44|434.34|438.61|434.51|438.4|434.3|17
1633190910000|2021-10-02 16:08:30|438.42|434.32|438.26|434.16|438.46|434.36|438.22|434.12|21
1633190920000|2021-10-02 16:08:40|438.25|434.15|438.31|434.21|438.31|434.21|438.18|434.08|20
1633190930000|2021-10-02 16:08:50|438.27|434.17|438.23|434.13|438.29|434.19|438.23|434.13|13
1633190940000|2021-10-02 16:09:00|438.24|434.14|438.43|434.33|438.43|434.33|438.22|434.12|13
1633190950000|2021-10-02 16:09:10|438.39|434.29|438.31|434.21|438.39|434.29|438.31|434.21|14
1633190960000|2021-10-02 16:09:20|438.32|434.22|438.33|434.23|438.36|434.26|438.31|434.21|10
1633190970000|2021-10-02 16:09:30|438.34|434.24|438.32|434.22|438.36|434.26|438.32|434.22|8
1633190980000|2021-10-02 16:09:40|438.31|434.21|438.05|433.95|438.31|434.21|438.03|433.93|20
1633190990000|2021-10-02 16:09:50|438|433.9|437.8|433.7|438.01|433.91|437.8|433.7|16
1633191000000|2021-10-02 16:10:00|437.72|433.62|437.45|433.35|437.72|433.62|437.44|433.34|23
1633191010000|2021-10-02 16:10:10|437.43|433.33|437.82|433.72|437.86|433.76|437.4|433.3|31
1633191020000|2021-10-02 16:10:20|437.83|433.73|437.52|433.42|437.89|433.79|437.52|433.42|25
1633191030000|2021-10-02 16:10:30|437.56|433.46|437.44|433.34|437.56|433.46|437.36|433.26|19
1633191040000|2021-10-02 16:10:40|437.45|433.35|437.37|433.27|437.47|433.37|437.36|433.26|18
1633191050000|2021-10-02 16:10:50|437.35|433.25|437.39|433.29|437.45|433.35|437.35|433.25|16
1633191060000|2021-10-02 16:11:00|437.36|433.26|437.21|433.11|437.42|433.32|437.2|433.1|22
1633191070000|2021-10-02 16:11:10|437.19|433.09|437.19|433.09|437.25|433.15|437.12|433.02|20
1633191080000|2021-10-02 16:11:20|437.18|433.08|437.14|433.04|437.24|433.14|437.13|433.03|16
1633191090000|2021-10-02 16:11:30|437.13|433.03|437.19|433.09|437.2|433.1|437.11|433.01|8
1633191100000|2021-10-02 16:11:40|437.18|433.08|437.14|433.04|437.18|433.08|437.04|432.94|19
1633191110000|2021-10-02 16:11:50|437.15|433.05|437.17|433.07|437.2|433.1|437.13|433.03|15
1633191120000|2021-10-02 16:12:00|437.14|433.04|436.94|432.84|437.15|433.05|436.87|432.77|21
1633191130000|2021-10-02 16:12:10|436.95|432.85|436.96|432.86|437.1|433|436.86|432.76|22
1633191140000|2021-10-02 16:12:20|436.94|432.84|436.92|432.82|437.03|432.93|436.9|432.8|16
1633191150000|2021-10-02 16:12:30|436.93|432.83|436.94|432.84|437.05|432.95|436.86|432.76|21
1633191160000|2021-10-02 16:12:40|436.93|432.83|437.01|432.91|437.02|432.92|436.87|432.77|25
1633191170000|2021-10-02 16:12:50|437.02|432.92|437.06|432.96|437.09|432.99|437.02|432.92|11
1633191180000|2021-10-02 16:13:00|437.09|432.99|436.94|432.84|437.11|433.01|436.91|432.81|22
1633191190000|2021-10-02 16:13:10|436.93|432.83|436.96|432.86|437.04|432.94|436.88|432.78|23
1633191200000|2021-10-02 16:13:20|437.03|432.93|437.11|433.01|437.15|433.05|436.97|432.87|24
1633191210000|2021-10-02 16:13:30|437.1|433|437|432.9|437.1|433|436.98|432.88|19
1633191220000|2021-10-02 16:13:40|436.96|432.86|437.04|432.94|437.04|432.94|436.82|432.72|25
1633191230000|2021-10-02 16:13:50|437.01|432.91|436.9|432.8|437.02|432.92|436.86|432.76|25
1633191240000|2021-10-02 16:14:00|436.88|432.78|437.01|432.91|437.01|432.91|436.86|432.76|17
1633191250000|2021-10-02 16:14:10|437.05|432.95|437.01|432.91|437.08|432.98|436.98|432.88|28
1633191260000|2021-10-02 16:14:20|436.98|432.88|436.99|432.89|437.07|432.97|436.97|432.87|10
1633191270000|2021-10-02 16:14:30|437.07|432.97|437.08|432.98|437.15|433.05|436.99|432.89|20
1633191280000|2021-10-02 16:14:40|437.09|432.99|437.06|432.96|437.28|433.18|437.04|432.94|26
1633191290000|2021-10-02 16:14:50|437.04|432.94|436.81|432.71|437.04|432.94|436.81|432.71|21
1633191300000|2021-10-02 16:15:00|436.79|432.69|436.88|432.78|436.88|432.78|436.71|432.61|20
1633191310000|2021-10-02 16:15:10|436.9|432.8|436.86|432.76|436.96|432.86|436.81|432.71|21
1633191320000|2021-10-02 16:15:20|436.83|432.73|437.04|432.94|437.08|432.98|436.81|432.71|30
1633191330000|2021-10-02 16:15:30|437.01|432.91|437|432.9|437.03|432.93|436.94|432.84|21
1633191340000|2021-10-02 16:15:40|437.01|432.91|437.14|433.04|437.17|433.07|436.97|432.87|28
1633191350000|2021-10-02 16:15:50|437.16|433.06|437.24|433.14|437.33|433.23|437.12|433.02|14
1633191360000|2021-10-02 16:16:00|437.23|433.13|437.56|433.46|437.56|433.46|437.23|433.13|20
1633191370000|2021-10-02 16:16:10|437.55|433.45|437.44|433.34|437.62|433.52|437.44|433.34|25
1633191380000|2021-10-02 16:16:20|437.45|433.35|437.49|433.39|437.54|433.44|437.43|433.33|12
1633191390000|2021-10-02 16:16:30|437.5|433.4|437.45|433.35|437.5|433.4|437.43|433.33|20
1633191400000|2021-10-02 16:16:40|437.46|433.36|437.11|433.01|437.46|433.36|437.11|433.01|15
1633191410000|2021-10-02 16:16:50|437.02|432.92|436.85|432.75|437.05|432.95|436.83|432.73|21
1633191420000|2021-10-02 16:17:00|436.86|432.76|436.48|432.38|436.86|432.76|436.33|432.23|19
1633191430000|2021-10-02 16:17:10|436.47|432.37|436.36|432.26|436.53|432.43|436.36|432.26|24
1633191440000|2021-10-02 16:17:20|436.32|432.22|435.83|431.73|436.32|432.22|435.79|431.69|27
1633191450000|2021-10-02 16:17:30|435.81|431.71|436.4|432.3|436.4|432.3|435.76|431.66|28
1633191460000|2021-10-02 16:17:40|436.44|432.34|436.49|432.39|436.7|432.6|436.44|432.34|24
1633191470000|2021-10-02 16:17:50|436.41|432.31|436.52|432.42|436.56|432.46|436.41|432.31|16
1633191480000|2021-10-02 16:18:00|436.54|432.44|436.43|432.33|436.59|432.49|436.43|432.33|30
1633191490000|2021-10-02 16:18:10|436.45|432.35|436.69|432.59|436.69|432.59|436.42|432.32|21
1633191500000|2021-10-02 16:18:20|436.68|432.58|436.58|432.48|436.7|432.6|436.56|432.46|9
1633191510000|2021-10-02 16:18:30|436.59|432.49|436.63|432.53|436.65|432.55|436.44|432.34|25
1633191520000|2021-10-02 16:18:40|436.55|432.45|436.68|432.58|436.7|432.6|436.52|432.42|20
1633191530000|2021-10-02 16:18:50|436.69|432.59|437.03|432.93|437.03|432.93|436.68|432.58|31
1633191540000|2021-10-02 16:19:00|437.06|432.96|437.29|433.19|437.29|433.19|437.06|432.96|27
1633191550000|2021-10-02 16:19:10|437.28|433.18|437.29|433.19|437.36|433.26|437.26|433.16|13
1633191560000|2021-10-02 16:19:20|437.22|433.12|437.22|433.12|437.32|433.22|437.21|433.11|16
1633191570000|2021-10-02 16:19:30|437.26|433.16|437.3|433.2|437.3|433.2|437.22|433.12|17
1633191580000|2021-10-02 16:19:40|437.33|433.23|437.42|433.32|437.44|433.34|437.32|433.22|14
1633191590000|2021-10-02 16:19:50|437.41|433.31|437.42|433.32|437.43|433.33|437.4|433.3|12
1633191600000|2021-10-02 16:20:00|437.43|433.33|437.99|433.89|437.99|433.89|437.42|433.32|22
1633191610000|2021-10-02 16:20:10|438|433.9|438|433.9|438.09|433.99|437.99|433.89|14
1633191620000|2021-10-02 16:20:20|437.98|433.88|438.07|433.97|438.07|433.97|437.97|433.87|18
1633191630000|2021-10-02 16:20:30|438.06|433.96|438.16|434.06|438.16|434.06|437.99|433.89|21
1633191640000|2021-10-02 16:20:40|438.27|434.17|438.36|434.26|438.38|434.28|438.26|434.16|15
1633191650000|2021-10-02 16:20:50|438.35|434.25|438.22|434.12|438.38|434.28|438.2|434.1|16
1633191660000|2021-10-02 16:21:00|438.21|434.11|438.2|434.1|438.23|434.13|438.18|434.08|9
1633191670000|2021-10-02 16:21:10|438.19|434.09|438.39|434.29|438.41|434.31|438.18|434.08|16
1633191680000|2021-10-02 16:21:20|438.41|434.31|438.11|434.01|438.41|434.31|438.11|434.01|14
1633191690000|2021-10-02 16:21:30|438.13|434.03|438.09|433.99|438.13|434.03|438.07|433.97|13
1633191700000|2021-10-02 16:21:40|438.1|434|438.11|434.01|438.13|434.03|438.09|433.99|12
1633191710000|2021-10-02 16:21:50|438.1|434|438.14|434.04|438.15|434.05|438.1|434|12
1633191720000|2021-10-02 16:22:00|438.15|434.05|438.01|433.91|438.15|434.05|438|433.9|23
1633191730000|2021-10-02 16:22:10|438.02|433.92|438.11|434.01|438.17|434.07|437.99|433.89|15
1633191740000|2021-10-02 16:22:20|438.12|434.02|438.14|434.04|438.27|434.17|438.12|434.02|21
1633191750000|2021-10-02 16:22:30|438.16|434.06|438.21|434.11|438.24|434.14|438.13|434.03|13
1633191760000|2021-10-02 16:22:40|438.25|434.15|438.27|434.17|438.29|434.19|438.25|434.15|8
1633191770000|2021-10-02 16:22:50|438.31|434.21|438.31|434.21|438.39|434.29|438.29|434.19|19
1633191780000|2021-10-02 16:23:00|438.23|434.13|438.03|433.93|438.23|434.13|437.98|433.88|19
1633191790000|2021-10-02 16:23:10|438.11|434.01|438.01|433.91|438.12|434.02|438|433.9|9
1633191800000|2021-10-02 16:23:20|438.08|433.98|438.25|434.15|438.27|434.17|438.05|433.95|21
1633191810000|2021-10-02 16:23:30|438.24|434.14|438.12|434.02|438.27|434.17|438.09|433.99|24
1633191820000|2021-10-02 16:23:40|438.11|434.01|438.06|433.96|438.14|434.04|438.06|433.96|8
1633191830000|2021-10-02 16:23:50|438.03|433.93|438.15|434.05|438.16|434.06|437.99|433.89|17
1633191840000|2021-10-02 16:24:00|438.16|434.06|438.05|433.95|438.16|434.06|438.03|433.93|20
1633191850000|2021-10-02 16:24:10|438.07|433.97|438|433.9|438.07|433.97|437.99|433.89|6
1633191860000|2021-10-02 16:24:20|437.99|433.89|437.76|433.66|438|433.9|437.76|433.66|12
1633191870000|2021-10-02 16:24:30|437.75|433.65|437.29|433.19|437.75|433.65|437.28|433.18|18
1633191880000|2021-10-02 16:24:40|437.17|433.07|437.03|432.93|437.17|433.07|437.03|432.93|16
1633191890000|2021-10-02 16:24:50|437.02|432.92|437.01|432.91|437.05|432.95|436.99|432.89|25
1633191900000|2021-10-02 16:25:00|437|432.9|437.2|433.1|437.2|433.1|437|432.9|14
1633191910000|2021-10-02 16:25:10|437.23|433.13|437.49|433.39|437.59|433.49|437.16|433.06|19
1633191920000|2021-10-02 16:25:20|437.5|433.4|437.49|433.39|437.51|433.41|437.47|433.37|14
1633191930000|2021-10-02 16:25:30|437.48|433.38|437.39|433.29|437.51|433.41|437.39|433.29|18
1633191940000|2021-10-02 16:25:40|437.34|433.24|437.26|433.16|437.34|433.24|437.26|433.16|13
1633191950000|2021-10-02 16:25:50|437.24|433.14|437.2|433.1|437.24|433.14|437.2|433.1|5
1633191960000|2021-10-02 16:26:00|437.19|433.09|437.59|433.49|437.6|433.5|437.19|433.09|27
1633191970000|2021-10-02 16:26:10|437.6|433.5|437.92|433.82|437.92|433.82|437.6|433.5|22
1633191980000|2021-10-02 16:26:20|437.93|433.83|437.79|433.69|437.93|433.83|437.76|433.66|18
1633191990000|2021-10-02 16:26:30|437.8|433.7|437.86|433.76|437.86|433.76|437.78|433.68|11
1633192000000|2021-10-02 16:26:40|437.87|433.77|438.01|433.91|438.01|433.91|437.87|433.77|12
1633192010000|2021-10-02 16:26:50|438.02|433.92|438.58|434.48|438.71|434.61|438.02|433.92|17
1633192020000|2021-10-02 16:27:00|438.55|434.45|438.53|434.43|438.58|434.48|438.53|434.43|8
1633192030000|2021-10-02 16:27:10|438.51|434.41|438.67|434.57|438.67|434.57|438.51|434.41|14
1633192040000|2021-10-02 16:27:20|438.66|434.56|438.43|434.33|438.69|434.59|438.42|434.32|14
1633192050000|2021-10-02 16:27:30|438.42|434.32|438.29|434.19|438.42|434.32|438.29|434.19|15
1633192060000|2021-10-02 16:27:40|438.3|434.2|438.2|434.1|438.3|434.2|438.2|434.1|8
1633192070000|2021-10-02 16:27:50|438.21|434.11|438.16|434.06|438.23|434.13|438.16|434.06|9
1633192080000|2021-10-02 16:28:00|438.14|434.04|438.34|434.24|438.37|434.27|438.14|434.04|14
1633192090000|2021-10-02 16:28:10|438.33|434.23|438.27|434.17|438.34|434.24|438.22|434.12|20
1633192100000|2021-10-02 16:28:20|438.28|434.18|438.48|434.38|438.51|434.41|438.28|434.18|15
1633192110000|2021-10-02 16:28:30|438.49|434.39|438.41|434.31|438.5|434.4|438.4|434.3|14
1633192120000|2021-10-02 16:28:40|438.42|434.32|438.42|434.32|438.42|434.32|438.42|434.32|1
1633192130000|2021-10-02 16:28:50|438.44|434.34|438.41|434.31|438.44|434.34|438.4|434.3|6
1633192140000|2021-10-02 16:29:00|438.4|434.3|438.41|434.31|438.43|434.33|438.32|434.22|18
1633192150000|2021-10-02 16:29:10|438.42|434.32|438.14|434.04|438.42|434.32|438.12|434.02|24
1633192160000|2021-10-02 16:29:20|438.11|434.01|438.24|434.14|438.35|434.25|438.11|434.01|18
1633192170000|2021-10-02 16:29:30|438.28|434.18|438.29|434.19|438.35|434.25|438.28|434.18|14
1633192180000|2021-10-02 16:29:40|438.31|434.21|438.32|434.22|438.33|434.23|438.11|434.01|28
1633192190000|2021-10-02 16:29:50|438.31|434.21|438.32|434.22|438.34|434.24|438.31|434.21|8
1633192200000|2021-10-02 16:30:00|438.35|434.25|438.54|434.44|438.55|434.45|438.32|434.22|15
1633192210000|2021-10-02 16:30:10|438.52|434.42|438.85|434.75|438.85|434.75|438.52|434.42|14
1633192220000|2021-10-02 16:30:20|438.89|434.79|439.02|434.92|439.03|434.93|438.89|434.79|18
1633192230000|2021-10-02 16:30:30|439.03|434.93|439.25|435.15|439.25|435.15|439.03|434.93|16
1633192240000|2021-10-02 16:30:40|439.34|435.24|439.71|435.61|439.98|435.88|439.34|435.24|32
1633192250000|2021-10-02 16:30:50|439.72|435.62|439.5|435.4|439.73|435.63|439.37|435.27|25
1633192260000|2021-10-02 16:31:00|439.49|435.39|439.62|435.52|439.84|435.74|439.41|435.31|29
1633192270000|2021-10-02 16:31:10|439.63|435.53|439.81|435.71|439.82|435.72|439.6|435.5|20
1633192280000|2021-10-02 16:31:20|439.82|435.72|440.1|436|440.15|436.05|439.75|435.65|26
1633192290000|2021-10-02 16:31:30|440.14|436.04|439.93|435.83|440.23|436.13|439.87|435.77|28
1633192300000|2021-10-02 16:31:40|439.96|435.86|440.29|436.19|440.29|436.19|439.83|435.73|29
1633192310000|2021-10-02 16:31:50|440.25|436.15|440.11|436.01|440.25|436.15|440.08|435.98|25
1633192320000|2021-10-02 16:32:00|440.12|436.02|439.91|435.81|440.13|436.03|439.79|435.69|25
1633192330000|2021-10-02 16:32:10|439.94|435.84|440.12|436.02|440.12|436.02|439.87|435.77|20
1633192340000|2021-10-02 16:32:20|440.13|436.03|440.1|436|440.18|436.08|440.05|435.95|20
1633192350000|2021-10-02 16:32:30|440.13|436.03|440|435.9|440.13|436.03|440|435.9|11
1633192360000|2021-10-02 16:32:40|439.98|435.88|440.07|435.97|440.13|436.03|439.98|435.88|20
1633192370000|2021-10-02 16:32:50|440.05|435.95|439.96|435.86|440.05|435.95|439.86|435.76|20
1633192380000|2021-10-02 16:33:00|439.98|435.88|439.96|435.86|439.98|435.88|439.88|435.78|16
1633192390000|2021-10-02 16:33:10|439.98|435.88|440.3|436.2|440.3|436.2|439.93|435.83|18
1633192400000|2021-10-02 16:33:20|440.32|436.22|440.22|436.12|440.33|436.23|440.09|435.99|28
1633192410000|2021-10-02 16:33:30|440.21|436.11|440.14|436.04|440.27|436.17|440.12|436.02|15
1633192420000|2021-10-02 16:33:40|440.12|436.02|440.26|436.16|440.26|436.16|440.12|436.02|19
1633192430000|2021-10-02 16:33:50|440.25|436.15|440.29|436.19|440.36|436.26|440.25|436.15|14
1633192440000|2021-10-02 16:34:00|440.31|436.21|440.31|436.21|440.36|436.26|440.28|436.18|14
1633192450000|2021-10-02 16:34:10|440.34|436.24|440.51|436.41|440.52|436.42|440.34|436.24|12
1633192460000|2021-10-02 16:34:20|440.57|436.47|440.73|436.63|440.75|436.65|440.56|436.46|15
1633192470000|2021-10-02 16:34:30|440.71|436.61|440.71|436.61|440.75|436.65|440.6|436.5|25
1633192480000|2021-10-02 16:34:40|440.75|436.65|440.68|436.58|440.78|436.68|440.64|436.54|24
1633192490000|2021-10-02 16:34:50|440.71|436.61|440.8|436.7|440.8|436.7|440.69|436.59|24
1633192500000|2021-10-02 16:35:00|440.78|436.68|440.75|436.65|440.78|436.68|440.71|436.61|16
1633192510000|2021-10-02 16:35:10|440.72|436.62|440.28|436.18|440.78|436.68|440.18|436.08|29
1633192520000|2021-10-02 16:35:20|440.29|436.19|440.4|436.3|440.5|436.4|440.28|436.18|21
1633192530000|2021-10-02 16:35:30|440.37|436.27|440.5|436.4|440.51|436.41|440.37|436.27|14
1633192540000|2021-10-02 16:35:40|440.51|436.41|440.56|436.46|440.58|436.48|440.5|436.4|16
1633192550000|2021-10-02 16:35:50|440.57|436.47|440.58|436.48|440.58|436.48|440.56|436.46|6
1633192560000|2021-10-02 16:36:00|440.59|436.49|440.53|436.43|440.63|436.53|440.53|436.43|16
1633192570000|2021-10-02 16:36:10|440.51|436.41|440.18|436.08|440.51|436.41|440.17|436.07|15
1633192580000|2021-10-02 16:36:20|440.17|436.07|440.05|435.95|440.17|436.07|440.04|435.94|18
1633192590000|2021-10-02 16:36:30|440.06|435.96|440.02|435.92|440.12|436.02|440.01|435.91|16
1633192600000|2021-10-02 16:36:40|439.99|435.89|439.85|435.75|440|435.9|439.84|435.74|19
1633192610000|2021-10-02 16:36:50|439.83|435.73|439.74|435.64|439.86|435.76|439.73|435.63|16
1633192620000|2021-10-02 16:37:00|439.73|435.63|439.75|435.65|439.75|435.65|439.7|435.6|4
1633192630000|2021-10-02 16:37:10|439.74|435.64|439.89|435.79|439.89|435.79|439.73|435.63|18
1633192640000|2021-10-02 16:37:20|439.91|435.81|440.15|436.05|440.15|436.05|439.91|435.81|20
1633192650000|2021-10-02 16:37:30|440.13|436.03|439.96|435.86|440.13|436.03|439.96|435.86|11
1633192660000|2021-10-02 16:37:40|439.95|435.85|439.87|435.77|439.95|435.85|439.87|435.77|8
1633192670000|2021-10-02 16:37:50|439.9|435.8|439.9|435.8|439.96|435.86|439.86|435.76|13
1633192680000|2021-10-02 16:38:00|439.92|435.82|439.87|435.77|439.94|435.84|439.8|435.7|17
1633192690000|2021-10-02 16:38:10|439.89|435.79|439.84|435.74|439.91|435.81|439.84|435.74|8
1633192700000|2021-10-02 16:38:20|439.83|435.73|439.76|435.66|439.83|435.73|439.69|435.59|25
1633192710000|2021-10-02 16:38:30|439.79|435.69|439.9|435.8|439.92|435.82|439.77|435.67|19
1633192720000|2021-10-02 16:38:40|439.89|435.79|440|435.9|440.04|435.94|439.87|435.77|17
1633192730000|2021-10-02 16:38:50|440.04|435.94|440.16|436.06|440.16|436.06|440|435.9|20
1633192740000|2021-10-02 16:39:00|440.18|436.08|440.3|436.2|440.37|436.27|440.18|436.08|21
1633192750000|2021-10-02 16:39:10|440.31|436.21|440.35|436.25|440.35|436.25|440.3|436.2|17
1633192760000|2021-10-02 16:39:20|440.36|436.26|440.51|436.41|440.51|436.41|440.36|436.26|13
1633192770000|2021-10-02 16:39:30|440.47|436.37|440.51|436.41|440.51|436.41|440.47|436.37|10
1633192780000|2021-10-02 16:39:40|440.5|436.4|440.56|436.46|440.66|436.56|440.48|436.38|17
1633192790000|2021-10-02 16:39:50|440.52|436.42|440.65|436.55|440.68|436.58|440.52|436.42|19
1633192800000|2021-10-02 16:40:00|440.67|436.57|440.5|436.4|440.7|436.6|440.5|436.4|23
1633192810000|2021-10-02 16:40:10|440.49|436.39|440.36|436.26|440.52|436.42|440.35|436.25|15
1633192820000|2021-10-02 16:40:20|440.34|436.24|440.37|436.27|440.37|436.27|440.32|436.22|10
1633192830000|2021-10-02 16:40:30|440.36|436.26|440.57|436.47|440.57|436.47|440.36|436.26|18
1633192840000|2021-10-02 16:40:40|440.59|436.49|440.49|436.39|440.6|436.5|440.48|436.38|10
1633192850000|2021-10-02 16:40:50|440.48|436.38|440.52|436.42|440.56|436.46|440.48|436.38|21
1633192860000|2021-10-02 16:41:00|440.5|436.4|440.59|436.49|440.61|436.51|440.5|436.4|18
1633192870000|2021-10-02 16:41:10|440.58|436.48|440.53|436.43|440.58|436.48|440.48|436.38|13
1633192880000|2021-10-02 16:41:20|440.5|436.4|440.37|436.27|440.5|436.4|440.34|436.24|11
1633192890000|2021-10-02 16:41:30|440.35|436.25|440.43|436.33|440.43|436.33|440.35|436.25|7
1633192900000|2021-10-02 16:41:40|440.44|436.34|440.45|436.35|440.48|436.38|440.44|436.34|18
1633192910000|2021-10-02 16:41:50|440.47|436.37|440.63|436.53|440.63|436.53|440.47|436.37|11
1633192920000|2021-10-02 16:42:00|440.62|436.52|440.55|436.45|440.64|436.54|440.5|436.4|9
1633192930000|2021-10-02 16:42:10|440.54|436.44|440.53|436.43|440.57|436.47|440.53|436.43|4
1633192940000|2021-10-02 16:42:20|440.52|436.42|440.51|436.41|440.53|436.43|440.5|436.4|6
1633192950000|2021-10-02 16:42:30|440.5|436.4|440.47|436.37|440.5|436.4|440.39|436.29|14
1633192960000|2021-10-02 16:42:40|440.48|436.38|440.56|436.46|440.59|436.49|440.48|436.38|11
1633192970000|2021-10-02 16:42:50|440.55|436.45|440.51|436.41|440.56|436.46|440.48|436.38|8
1633192980000|2021-10-02 16:43:00|440.52|436.42|440.7|436.6|440.7|436.6|440.5|436.4|14
1633192990000|2021-10-02 16:43:10|440.73|436.63|440.74|436.64|440.74|436.64|440.66|436.56|15
1633193000000|2021-10-02 16:43:20|440.75|436.65|440.91|436.81|440.99|436.89|440.75|436.65|17
1633193010000|2021-10-02 16:43:30|440.9|436.8|440.84|436.74|440.93|436.83|440.84|436.74|17
1633193020000|2021-10-02 16:43:40|440.86|436.76|440.7|436.6|440.86|436.76|440.67|436.57|22
1633193030000|2021-10-02 16:43:50|440.67|436.57|440.59|436.49|440.67|436.57|440.59|436.49|10
1633193040000|2021-10-02 16:44:00|440.57|436.47|440.66|436.56|440.66|436.56|440.56|436.46|16
1633193050000|2021-10-02 16:44:10|440.64|436.54|440.83|436.73|440.89|436.79|440.64|436.54|13
1633193060000|2021-10-02 16:44:20|440.9|436.8|440.78|436.68|440.9|436.8|440.77|436.67|11
1633193070000|2021-10-02 16:44:30|440.76|436.66|440.79|436.69|440.79|436.69|440.7|436.6|15
1633193080000|2021-10-02 16:44:40|440.76|436.66|440.91|436.81|440.91|436.81|440.76|436.66|14
1633193090000|2021-10-02 16:44:50|440.89|436.79|440.84|436.74|440.93|436.83|440.84|436.74|13
1633193100000|2021-10-02 16:45:00|440.86|436.76|440.7|436.6|440.86|436.76|440.62|436.52|21
1633193110000|2021-10-02 16:45:10|440.69|436.59|440.68|436.58|440.7|436.6|440.68|436.58|6
1633193120000|2021-10-02 16:45:20|440.67|436.57|440.48|436.38|440.67|436.57|440.48|436.38|22
1633193130000|2021-10-02 16:45:30|440.46|436.36|440.45|436.35|440.51|436.41|440.45|436.35|18
1633193140000|2021-10-02 16:45:40|440.46|436.36|440.04|435.94|440.46|436.36|440.01|435.91|21
1633193150000|2021-10-02 16:45:50|440.02|435.92|440.18|436.08|440.27|436.17|440.02|435.92|25
1633193160000|2021-10-02 16:46:00|440.17|436.07|440.46|436.36|440.56|436.46|440.16|436.06|21
1633193170000|2021-10-02 16:46:10|440.45|436.35|440.39|436.29|440.47|436.37|440.29|436.19|20
1633193180000|2021-10-02 16:46:20|440.33|436.23|440.39|436.29|440.45|436.35|440.28|436.18|21
1633193190000|2021-10-02 16:46:30|440.43|436.33|440.5|436.4|440.52|436.42|440.39|436.29|12
1633193200000|2021-10-02 16:46:40|440.49|436.39|440.53|436.43|440.55|436.45|440.48|436.38|10
1633193210000|2021-10-02 16:46:50|440.54|436.44|440.62|436.52|440.62|436.52|440.51|436.41|13
1633193220000|2021-10-02 16:47:00|440.61|436.51|440.55|436.45|440.61|436.51|440.48|436.38|14
1633193230000|2021-10-02 16:47:10|440.53|436.43|440.68|436.58|440.69|436.59|440.52|436.42|18
1633193240000|2021-10-02 16:47:20|440.72|436.62|440.7|436.6|440.74|436.64|440.7|436.6|12
1633193250000|2021-10-02 16:47:30|440.73|436.63|440.77|436.67|440.78|436.68|440.73|436.63|10
1633193260000|2021-10-02 16:47:40|440.78|436.68|440.65|436.55|440.78|436.68|440.65|436.55|12
1633193270000|2021-10-02 16:47:50|440.64|436.54|440.51|436.41|440.65|436.55|440.51|436.41|11
1633193280000|2021-10-02 16:48:00|440.5|436.4|440.65|436.55|440.65|436.55|440.5|436.4|26
1633193290000|2021-10-02 16:48:10|440.64|436.54|440.72|436.62|440.72|436.62|440.6|436.5|9
1633193300000|2021-10-02 16:48:20|440.7|436.6|440.68|436.58|440.7|436.6|440.62|436.52|9
1633193310000|2021-10-02 16:48:30|440.67|436.57|440.66|436.56|440.71|436.61|440.66|436.56|5
1633193320000|2021-10-02 16:48:40|440.65|436.55|440.72|436.62|440.74|436.64|440.63|436.53|14
1633193330000|2021-10-02 16:48:50|440.71|436.61|440.83|436.73|440.88|436.78|440.68|436.58|14
1633193340000|2021-10-02 16:49:00|440.86|436.76|440.86|436.76|440.88|436.78|440.83|436.73|11
1633193350000|2021-10-02 16:49:10|440.85|436.75|440.87|436.77|440.9|436.8|440.83|436.73|11
1633193360000|2021-10-02 16:49:20|440.88|436.78|440.88|436.78|440.9|436.8|440.86|436.76|11
1633193370000|2021-10-02 16:49:30|440.89|436.79|440.89|436.79|440.92|436.82|440.89|436.79|3
1633193380000|2021-10-02 16:49:40|440.86|436.76|440.89|436.79|440.95|436.85|440.86|436.76|11
1633193390000|2021-10-02 16:49:50|440.88|436.78|440.79|436.69|440.88|436.78|440.79|436.69|10
1633193400000|2021-10-02 16:50:00|440.78|436.68|440.76|436.66|440.79|436.69|440.76|436.66|4
1633193410000|2021-10-02 16:50:10|440.74|436.64|440.82|436.72|440.82|436.72|440.74|436.64|14
1633193420000|2021-10-02 16:50:20|440.83|436.73|440.87|436.77|440.87|436.77|440.82|436.72|9
1633193430000|2021-10-02 16:50:30|440.89|436.79|440.88|436.78|440.89|436.79|440.86|436.76|6
1633193440000|2021-10-02 16:50:40|440.87|436.77|440.88|436.78|440.88|436.78|440.87|436.77|2
1633193450000|2021-10-02 16:50:50|440.87|436.77|440.83|436.73|440.93|436.83|440.83|436.73|16
1633193460000|2021-10-02 16:51:00|440.82|436.72|440.7|436.6|440.82|436.72|440.7|436.6|11
1633193470000|2021-10-02 16:51:10|440.71|436.61|440.71|436.61|440.74|436.64|440.66|436.56|16
1633193480000|2021-10-02 16:51:20|440.72|436.62|440.93|436.83|440.94|436.84|440.72|436.62|17
1633193490000|2021-10-02 16:51:30|440.94|436.84|440.97|436.87|440.98|436.88|440.89|436.79|15
1633193500000|2021-10-02 16:51:40|440.94|436.84|441.01|436.91|441.03|436.93|440.94|436.84|24
1633193510000|2021-10-02 16:51:50|441.03|436.93|441.01|436.91|441.07|436.97|441.01|436.91|13
1633193520000|2021-10-02 16:52:00|441|436.9|441.01|436.91|441.01|436.91|440.96|436.86|11
1633193530000|2021-10-02 16:52:10|441.02|436.92|440.98|436.88|441.02|436.92|440.98|436.88|10
1633193540000|2021-10-02 16:52:20|441|436.9|440.9|436.8|441|436.9|440.89|436.79|12
1633193550000|2021-10-02 16:52:30|440.89|436.79|440.85|436.75|440.91|436.81|440.85|436.75|11
1633193560000|2021-10-02 16:52:40|440.91|436.81|440.82|436.72|440.91|436.81|440.81|436.71|10
1633193570000|2021-10-02 16:52:50|440.81|436.71|440.84|436.74|440.89|436.79|440.81|436.71|8
1633193580000|2021-10-02 16:53:00|440.83|436.73|440.85|436.75|440.87|436.77|440.8|436.7|19
1633193590000|2021-10-02 16:53:10|440.84|436.74|440.92|436.82|440.93|436.83|440.84|436.74|8
1633193600000|2021-10-02 16:53:20|440.93|436.83|440.9|436.8|440.93|436.83|440.9|436.8|3
1633193610000|2021-10-02 16:53:30|440.91|436.81|440.98|436.88|441|436.9|440.91|436.81|13
1633193620000|2021-10-02 16:53:40|440.99|436.89|441.16|437.06|441.16|437.06|440.99|436.89|11
1633193630000|2021-10-02 16:53:50|441.17|437.07|441.19|437.09|441.23|437.13|441.17|437.07|15
1633193640000|2021-10-02 16:54:00|441.23|437.13|441.17|437.07|441.23|437.13|441.07|436.97|14
1633193650000|2021-10-02 16:54:10|441.18|437.08|441.2|437.1|441.2|437.1|441.16|437.06|11
1633193660000|2021-10-02 16:54:20|441.19|437.09|441.26|437.16|441.26|437.16|441.17|437.07|11
1633193670000|2021-10-02 16:54:30|441.19|437.09|441.08|436.98|441.19|437.09|441.05|436.95|18
1633193680000|2021-10-02 16:54:40|441.06|436.96|441.09|436.99|441.16|437.06|441.06|436.96|13
1633193690000|2021-10-02 16:54:50|441.11|437.01|441.23|437.13|441.24|437.14|441.09|436.99|20
1633193700000|2021-10-02 16:55:00|441.25|437.15|441.4|437.3|441.42|437.32|441.25|437.15|12
1633193710000|2021-10-02 16:55:10|441.42|437.32|441.52|437.42|441.55|437.45|441.42|437.32|12
1633193720000|2021-10-02 16:55:20|441.53|437.43|441.67|437.57|441.69|437.59|441.53|437.43|16
1633193730000|2021-10-02 16:55:30|441.69|437.59|441.71|437.61|441.71|437.61|441.66|437.56|9
1633193740000|2021-10-02 16:55:40|441.72|437.62|441.77|437.67|441.77|437.67|441.72|437.62|16
1633193750000|2021-10-02 16:55:50|441.8|437.7|441.88|437.78|441.88|437.78|441.8|437.7|12
1633193760000|2021-10-02 16:56:00|441.87|437.77|441.75|437.65|441.88|437.78|441.75|437.65|21
1633193770000|2021-10-02 16:56:10|441.74|437.64|441.85|437.75|441.85|437.75|441.73|437.63|7
1633193780000|2021-10-02 16:56:20|441.81|437.71|441.77|437.67|441.81|437.71|441.73|437.63|11
1633193790000|2021-10-02 16:56:30|441.76|437.66|441.7|437.6|441.79|437.69|441.7|437.6|21
1633193800000|2021-10-02 16:56:40|441.71|437.61|441.85|437.75|441.85|437.75|441.71|437.61|13
1633193810000|2021-10-02 16:56:50|441.84|437.74|441.84|437.74|441.88|437.78|441.83|437.73|15
1633193820000|2021-10-02 16:57:00|441.82|437.72|441.83|437.73|441.83|437.73|441.76|437.66|12
1633193830000|2021-10-02 16:57:10|441.84|437.74|441.79|437.69|441.84|437.74|441.78|437.68|10
1633193840000|2021-10-02 16:57:20|441.77|437.67|441.77|437.67|441.77|437.67|441.77|437.67|1
1633193850000|2021-10-02 16:57:30|441.79|437.69|441.66|437.56|441.8|437.7|441.66|437.56|6
1633193860000|2021-10-02 16:57:40|441.67|437.57|441.77|437.67|441.77|437.67|441.65|437.55|14
1633193870000|2021-10-02 16:57:50|441.78|437.68|441.87|437.77|441.87|437.77|441.77|437.67|15
1633193880000|2021-10-02 16:58:00|441.86|437.76|441.88|437.78|441.9|437.8|441.83|437.73|10
1633193890000|2021-10-02 16:58:10|441.87|437.77|441.98|437.88|441.98|437.88|441.87|437.77|13
1633193900000|2021-10-02 16:58:20|441.97|437.87|441.92|437.82|441.97|437.87|441.84|437.74|11
1633193910000|2021-10-02 16:58:30|441.89|437.79|441.9|437.8|441.9|437.8|441.8|437.7|18
1633193920000|2021-10-02 16:58:40|441.89|437.79|442|437.9|442|437.9|441.89|437.79|17
1633193930000|2021-10-02 16:58:50|442.01|437.91|442.07|437.97|442.07|437.97|442.01|437.91|5
1633193940000|2021-10-02 16:59:00|442.1|438|442.48|438.38|442.55|438.45|442.1|438|20
1633193950000|2021-10-02 16:59:10|442.52|438.42|442.61|438.51|442.61|438.51|442.52|438.42|13
1633193960000|2021-10-02 16:59:20|442.6|438.5|442.86|438.76|442.86|438.76|442.6|438.5|22
1633193970000|2021-10-02 16:59:30|442.77|438.67|442.76|438.66|442.8|438.7|442.73|438.63|14
1633193980000|2021-10-02 16:59:40|442.77|438.67|443.15|439.05|443.17|439.07|442.75|438.65|17
1633193990000|2021-10-02 16:59:50|443.25|439.15|443.4|439.3|443.45|439.35|443.25|439.15|20
1633194000000|2021-10-02 17:00:00|443.44|439.34|443.52|439.42|443.52|439.42|443.44|439.34|12
1633194010000|2021-10-02 17:00:10|443.58|439.48|442.82|438.72|443.7|439.6|442.82|438.72|26
1633194020000|2021-10-02 17:00:20|442.81|438.71|442.7|438.6|442.81|438.71|442.32|438.22|31
1633194030000|2021-10-02 17:00:30|442.68|438.58|442.69|438.59|442.71|438.61|442.53|438.43|25
1633194040000|2021-10-02 17:00:40|442.76|438.66|442.81|438.71|442.82|438.72|442.76|438.66|17
1633194050000|2021-10-02 17:00:50|442.77|438.67|442.61|438.51|442.77|438.67|442.61|438.51|16
1633194060000|2021-10-02 17:01:00|442.63|438.53|442.66|438.56|442.67|438.57|442.61|438.51|14
1633194070000|2021-10-02 17:01:10|442.7|438.6|442.35|438.25|442.73|438.63|442.33|438.23|24
1633194080000|2021-10-02 17:01:20|442.46|438.36|442.58|438.48|442.66|438.56|442.45|438.35|17
1633194090000|2021-10-02 17:01:30|442.57|438.47|442.58|438.48|442.61|438.51|442.55|438.45|20
1633194100000|2021-10-02 17:01:40|442.56|438.46|442.38|438.28|442.56|438.46|442.32|438.22|19
1633194110000|2021-10-02 17:01:50|442.39|438.29|442.34|438.24|442.39|438.29|442.34|438.24|17
1633194120000|2021-10-02 17:02:00|442.35|438.25|442.27|438.17|442.37|438.27|442.26|438.16|7
1633194130000|2021-10-02 17:02:10|442.26|438.16|441.92|437.82|442.26|438.16|441.92|437.82|16
1633194140000|2021-10-02 17:02:20|441.93|437.83|441.91|437.81|442.02|437.92|441.9|437.8|16
1633194150000|2021-10-02 17:02:30|441.9|437.8|441.84|437.74|441.91|437.81|441.79|437.69|27
1633194160000|2021-10-02 17:02:40|441.85|437.75|442.01|437.91|442.01|437.91|441.84|437.74|19
1633194170000|2021-10-02 17:02:50|442|437.9|442|437.9|442.01|437.91|441.97|437.87|14
1633194180000|2021-10-02 17:03:00|441.99|437.89|442.23|438.13|442.23|438.13|441.99|437.89|12
1633194190000|2021-10-02 17:03:10|442.26|438.16|442.43|438.33|442.45|438.35|442.23|438.13|25
1633194200000|2021-10-02 17:03:20|442.41|438.31|442.76|438.66|442.77|438.67|442.41|438.31|21
1633194210000|2021-10-02 17:03:30|442.68|438.58|442.66|438.56|442.69|438.59|442.61|438.51|24
1633194220000|2021-10-02 17:03:40|442.69|438.59|442.84|438.74|442.85|438.75|442.64|438.54|23
1633194230000|2021-10-02 17:03:50|442.88|438.78|442.99|438.89|443|438.9|442.86|438.76|15
1633194240000|2021-10-02 17:04:00|443|438.9|442.69|438.59|443.06|438.96|442.69|438.59|21
1633194250000|2021-10-02 17:04:10|442.7|438.6|442.57|438.47|442.72|438.62|442.57|438.47|15
1633194260000|2021-10-02 17:04:20|442.58|438.48|442.64|438.54|442.66|438.56|442.57|438.47|17
1633194270000|2021-10-02 17:04:30|442.66|438.56|442.34|438.24|442.66|438.56|442.34|438.24|23
1633194280000|2021-10-02 17:04:40|442.33|438.23|442.26|438.16|442.37|438.27|442.25|438.15|7
1633194290000|2021-10-02 17:04:50|442.25|438.15|442.12|438.02|442.25|438.15|442.12|438.02|12
1633194300000|2021-10-02 17:05:00|442.1|438|442.01|437.91|442.1|438|441.96|437.86|18
1633194310000|2021-10-02 17:05:10|442.02|437.92|441.97|437.87|442.02|437.92|441.93|437.83|13
1633194320000|2021-10-02 17:05:20|442|437.9|442.11|438.01|442.11|438.01|441.98|437.88|11
1633194330000|2021-10-02 17:05:30|442.06|437.96|442.15|438.05|442.15|438.05|442.05|437.95|14
1633194340000|2021-10-02 17:05:40|442.24|438.14|442.47|438.37|442.54|438.44|442.2|438.1|29
1633194350000|2021-10-02 17:05:50|442.57|438.47|442.56|438.46|442.58|438.48|442.37|438.27|22
1633194360000|2021-10-02 17:06:00|442.57|438.47|442.6|438.5|442.69|438.59|442.57|438.47|19
1633194370000|2021-10-02 17:06:10|442.59|438.49|442.45|438.35|442.59|438.49|442.44|438.34|19
1633194380000|2021-10-02 17:06:20|442.44|438.34|442.05|437.95|442.44|438.34|442.05|437.95|21
1633194390000|2021-10-02 17:06:30|442.06|437.96|442.02|437.92|442.11|438.01|442.02|437.92|20
1633194400000|2021-10-02 17:06:40|442.01|437.91|442|437.9|442.12|438.02|441.99|437.89|16
1633194410000|2021-10-02 17:06:50|442.08|437.98|442.11|438.01|442.14|438.04|442|437.9|20
1633194420000|2021-10-02 17:07:00|442.12|438.02|441.93|437.83|442.12|438.02|441.91|437.81|19
1633194430000|2021-10-02 17:07:10|441.9|437.8|441.83|437.73|441.91|437.81|441.79|437.69|18
1633194440000|2021-10-02 17:07:20|441.84|437.74|441.82|437.72|441.84|437.74|441.76|437.66|15
1633194450000|2021-10-02 17:07:30|441.83|437.73|441.67|437.57|441.83|437.73|441.67|437.57|24
1633194460000|2021-10-02 17:07:40|441.66|437.56|441.45|437.35|441.66|437.56|441.43|437.33|18
1633194470000|2021-10-02 17:07:50|441.44|437.34|441.18|437.08|441.44|437.34|441.18|437.08|13
1633194480000|2021-10-02 17:08:00|441.2|437.1|441.31|437.21|441.31|437.21|441.09|436.99|17
1633194490000|2021-10-02 17:08:10|441.32|437.22|441.68|437.58|441.68|437.58|441.31|437.21|23
1633194500000|2021-10-02 17:08:20|441.67|437.57|441.75|437.65|441.78|437.68|441.67|437.57|15
1633194510000|2021-10-02 17:08:30|441.73|437.63|441.77|437.67|441.77|437.67|441.73|437.63|12
1633194520000|2021-10-02 17:08:40|441.76|437.66|441.7|437.6|441.77|437.67|441.7|437.6|16
1633194530000|2021-10-02 17:08:50|441.71|437.61|441.69|437.59|441.74|437.64|441.69|437.59|8
1633194540000|2021-10-02 17:09:00|441.67|437.57|441.67|437.57|441.73|437.63|441.66|437.56|11
1633194550000|2021-10-02 17:09:10|441.66|437.56|441.79|437.69|441.81|437.71|441.66|437.56|15
1633194560000|2021-10-02 17:09:20|441.8|437.7|442.11|438.01|442.11|438.01|441.79|437.69|16
1633194570000|2021-10-02 17:09:30|442.1|438|442.2|438.1|442.27|438.17|442.06|437.96|21
1633194580000|2021-10-02 17:09:40|442.16|438.06|442.07|437.97|442.23|438.13|442.06|437.96|24
1633194590000|2021-10-02 17:09:50|442.11|438.01|442.24|438.14|442.24|438.14|442|437.9|22
1633194600000|2021-10-02 17:10:00|442.22|438.12|442.08|437.98|442.22|438.12|442.07|437.97|13
1633194610000|2021-10-02 17:10:10|442.11|438.01|442.21|438.11|442.22|438.12|442.09|437.99|18
1633194620000|2021-10-02 17:10:20|442.2|438.1|442.18|438.08|442.2|438.1|442.14|438.04|15
1633194630000|2021-10-02 17:10:30|442.08|437.98|442.12|438.02|442.14|438.04|442.07|437.97|16
1633194640000|2021-10-02 17:10:40|442.14|438.04|441.92|437.82|442.14|438.04|441.9|437.8|21
1633194650000|2021-10-02 17:10:50|441.91|437.81|441.87|437.77|441.99|437.89|441.87|437.77|16
1633194660000|2021-10-02 17:11:00|441.91|437.81|441.94|437.84|441.94|437.84|441.88|437.78|14
1633194670000|2021-10-02 17:11:10|441.98|437.88|442.06|437.96|442.06|437.96|441.97|437.87|10
1633194680000|2021-10-02 17:11:20|442.05|437.95|442.09|437.99|442.09|437.99|442.01|437.91|7
1633194690000|2021-10-02 17:11:30|442.11|438.01|442.32|438.22|442.32|438.22|442.1|438|9
1633194700000|2021-10-02 17:11:40|442.38|438.28|442.3|438.2|442.38|438.28|442.3|438.2|14
1633194710000|2021-10-02 17:11:50|442.31|438.21|442.52|438.42|442.52|438.42|442.31|438.21|12
1633194720000|2021-10-02 17:12:00|442.71|438.61|442.66|438.56|442.72|438.62|442.66|438.56|19
1633194730000|2021-10-02 17:12:10|442.73|438.63|442.79|438.69|442.81|438.71|442.67|438.57|18
1633194740000|2021-10-02 17:12:20|442.8|438.7|442.9|438.8|442.92|438.82|442.8|438.7|7
1633194750000|2021-10-02 17:12:30|442.93|438.83|443.09|438.99|443.09|438.99|442.93|438.83|14
1633194760000|2021-10-02 17:12:40|443.1|439|443.3|439.2|443.31|439.21|443.1|439|20
1633194770000|2021-10-02 17:12:50|443.28|439.18|443.31|439.21|443.41|439.31|443.27|439.17|15
1633194780000|2021-10-02 17:13:00|443.37|439.27|443.22|439.12|443.42|439.32|443.21|439.11|25
1633194790000|2021-10-02 17:13:10|443.2|439.1|443.21|439.11|443.21|439.11|443.19|439.09|14
1633194800000|2021-10-02 17:13:20|443.2|439.1|443.17|439.07|443.21|439.11|443.09|438.99|22
1633194810000|2021-10-02 17:13:30|443.12|439.02|443.13|439.03|443.17|439.07|443.1|439|24
1633194820000|2021-10-02 17:13:40|443.18|439.08|443.11|439.01|443.22|439.12|443.1|439|15
1633194830000|2021-10-02 17:13:50|443.18|439.08|443.27|439.17|443.27|439.17|443.12|439.02|12
1633194840000|2021-10-02 17:14:00|443.26|439.16|443.28|439.18|443.32|439.22|443.26|439.16|18
1633194850000|2021-10-02 17:14:10|443.27|439.17|443.29|439.19|443.31|439.21|443.26|439.16|20
1633194860000|2021-10-02 17:14:20|443.3|439.2|443.34|439.24|443.37|439.27|443.28|439.18|16
1633194870000|2021-10-02 17:14:30|443.37|439.27|443.56|439.46|443.57|439.47|443.37|439.27|31
1633194880000|2021-10-02 17:14:40|443.55|439.45|443.61|439.51|443.62|439.52|443.55|439.45|23
1633194890000|2021-10-02 17:14:50|443.62|439.52|443.64|439.54|443.7|439.6|443.61|439.51|8
1633194900000|2021-10-02 17:15:00|443.62|439.52|443.65|439.55|443.67|439.57|443.59|439.49|18
1633194910000|2021-10-02 17:15:10|443.64|439.54|443.73|439.63|443.73|439.63|443.63|439.53|19
1633194920000|2021-10-02 17:15:20|443.68|439.58|443.28|439.18|443.7|439.6|443.26|439.16|27
1633194930000|2021-10-02 17:15:30|443.3|439.2|443.09|438.99|443.32|439.22|443.09|438.99|16
1633194940000|2021-10-02 17:15:40|443.03|438.93|442.93|438.83|443.05|438.95|442.93|438.83|22
1633194950000|2021-10-02 17:15:50|442.92|438.82|442.87|438.77|442.94|438.84|442.87|438.77|13
1633194960000|2021-10-02 17:16:00|442.85|438.75|442.53|438.43|442.87|438.77|442.53|438.43|23
1633194970000|2021-10-02 17:16:10|442.42|438.32|442.21|438.11|442.42|438.32|442.12|438.02|30
1633194980000|2021-10-02 17:16:20|442.22|438.12|442.37|438.27|442.45|438.35|442.2|438.1|28
1633194990000|2021-10-02 17:16:30|442.36|438.26|442.58|438.48|442.6|438.5|442.36|438.26|15
1633195000000|2021-10-02 17:16:40|442.56|438.46|442.73|438.63|442.73|438.63|442.54|438.44|28
1633195010000|2021-10-02 17:16:50|442.71|438.61|442.61|438.51|442.72|438.62|442.56|438.46|19
1633195020000|2021-10-02 17:17:00|442.6|438.5|442.78|438.68|442.81|438.71|442.58|438.48|23
1633195030000|2021-10-02 17:17:10|442.79|438.69|442.44|438.34|442.82|438.72|442.44|438.34|25
1633195040000|2021-10-02 17:17:20|442.42|438.32|442.19|438.09|442.42|438.32|442.16|438.06|24
1633195050000|2021-10-02 17:17:30|442.22|438.12|442.19|438.09|442.23|438.13|442.17|438.07|19
1633195060000|2021-10-02 17:17:40|442.17|438.07|442.4|438.3|442.4|438.3|442.17|438.07|17
1633195070000|2021-10-02 17:17:50|442.47|438.37|442.46|438.36|442.48|438.38|442.43|438.33|19
1633195080000|2021-10-02 17:18:00|442.45|438.35|442.41|438.31|442.53|438.43|442.41|438.31|25
1633195090000|2021-10-02 17:18:10|442.4|438.3|442.39|438.29|442.4|438.3|442.31|438.21|16
1633195100000|2021-10-02 17:18:20|442.38|438.28|442.55|438.45|442.55|438.45|442.38|438.28|19
1633195110000|2021-10-02 17:18:30|442.54|438.44|442.61|438.51|442.61|438.51|442.53|438.43|13
1633195120000|2021-10-02 17:18:40|442.62|438.52|442.72|438.62|442.72|438.62|442.62|438.52|14
1633195130000|2021-10-02 17:18:50|442.71|438.61|442.89|438.79|442.89|438.79|442.71|438.61|14
1633195140000|2021-10-02 17:19:00|442.87|438.77|443.02|438.92|443.04|438.94|442.87|438.77|16
1633195150000|2021-10-02 17:19:10|443.05|438.95|443.04|438.94|443.1|439|442.99|438.89|15
1633195160000|2021-10-02 17:19:20|443.05|438.95|442.91|438.81|443.06|438.96|442.91|438.81|15
1633195170000|2021-10-02 17:19:30|442.92|438.82|442.94|438.84|442.94|438.84|442.89|438.79|9
1633195180000|2021-10-02 17:19:40|442.92|438.82|442.88|438.78|442.92|438.82|442.87|438.77|6
1633195190000|2021-10-02 17:19:50|442.91|438.81|442.77|438.67|442.91|438.81|442.77|438.67|11
1633195200000|2021-10-02 17:20:00|442.75|438.65|442.75|438.65|442.78|438.68|442.75|438.65|6
1633195210000|2021-10-02 17:20:10|442.76|438.66|442.48|438.38|442.76|438.66|442.48|438.38|10
1633195220000|2021-10-02 17:20:20|442.49|438.39|442.37|438.27|442.49|438.39|442.37|438.27|19
1633195230000|2021-10-02 17:20:30|442.4|438.3|442.5|438.4|442.5|438.4|442.37|438.27|9
1633195240000|2021-10-02 17:20:40|442.48|438.38|442.6|438.5|442.65|438.55|442.47|438.37|20
1633195250000|2021-10-02 17:20:50|442.63|438.53|442.56|438.46|442.63|438.53|442.54|438.44|7
1633195260000|2021-10-02 17:21:00|442.54|438.44|442.34|438.24|442.54|438.44|442.34|438.24|16
1633195270000|2021-10-02 17:21:10|442.31|438.21|442.34|438.24|442.35|438.25|442.29|438.19|12
1633195280000|2021-10-02 17:21:20|442.23|438.13|442.29|438.19|442.35|438.25|442.22|438.12|17
1633195290000|2021-10-02 17:21:30|442.26|438.16|442.34|438.24|442.34|438.24|442.23|438.13|15
1633195300000|2021-10-02 17:21:40|442.32|438.22|442.22|438.12|442.32|438.22|442.16|438.06|17
1633195310000|2021-10-02 17:21:50|442.2|438.1|442.18|438.08|442.22|438.12|442.17|438.07|12
1633195320000|2021-10-02 17:22:00|442.16|438.06|442.19|438.09|442.2|438.1|442.16|438.06|3
1633195330000|2021-10-02 17:22:10|442.2|438.1|442.45|438.35|442.45|438.35|442.19|438.09|17
1633195340000|2021-10-02 17:22:20|442.41|438.31|442.36|438.26|442.49|438.39|442.36|438.26|27
1633195350000|2021-10-02 17:22:30|442.34|438.24|442.23|438.13|442.34|438.24|442.2|438.1|19
1633195360000|2021-10-02 17:22:40|442.22|438.12|442.25|438.15|442.26|438.16|442.2|438.1|8
1633195370000|2021-10-02 17:22:50|442.27|438.17|442.25|438.15|442.27|438.17|442.25|438.15|3
1633195380000|2021-10-02 17:23:00|442.26|438.16|442.25|438.15|442.26|438.16|442.2|438.1|6
1633195390000|2021-10-02 17:23:10|442.26|438.16|442.07|437.97|442.26|438.16|442.07|437.97|13
1633195400000|2021-10-02 17:23:20|442.05|437.95|441.82|437.72|442.05|437.95|441.81|437.71|18
1633195410000|2021-10-02 17:23:30|441.85|437.75|441.7|437.6|441.85|437.75|441.69|437.59|19
1633195420000|2021-10-02 17:23:40|441.71|437.61|441.8|437.7|441.8|437.7|441.68|437.58|17
1633195430000|2021-10-02 17:23:50|441.79|437.69|442.08|437.98|442.09|437.99|441.79|437.69|19
1633195440000|2021-10-02 17:24:00|442.02|437.92|442.06|437.96|442.07|437.97|442|437.9|11
1633195450000|2021-10-02 17:24:10|442.03|437.93|442.13|438.03|442.14|438.04|442.03|437.93|11
1633195460000|2021-10-02 17:24:20|442.14|438.04|442.13|438.03|442.14|438.04|442.12|438.02|6
1633195470000|2021-10-02 17:24:30|442.17|438.07|442.41|438.31|442.41|438.31|442.17|438.07|8
1633195480000|2021-10-02 17:24:40|442.4|438.3|442.29|438.19|442.4|438.3|442.28|438.18|10
1633195490000|2021-10-02 17:24:50|442.3|438.2|442.27|438.17|442.31|438.21|442.27|438.17|7
1633195500000|2021-10-02 17:25:00|442.28|438.18|442.29|438.19|442.29|438.19|442.26|438.16|5
1633195510000|2021-10-02 17:25:10|442.31|438.21|442.23|438.13|442.31|438.21|442.21|438.11|4
1633195520000|2021-10-02 17:25:20|442.26|438.16|441.85|437.75|442.27|438.17|441.85|437.75|17
1633195530000|2021-10-02 17:25:30|441.71|437.61|441.82|437.72|441.82|437.72|441.61|437.51|19
1633195540000|2021-10-02 17:25:40|441.83|437.73|441.61|437.51|441.83|437.73|441.61|437.51|19
1633195550000|2021-10-02 17:25:50|441.56|437.46|441.58|437.48|441.6|437.5|441.55|437.45|10
1633195560000|2021-10-02 17:26:00|441.57|437.47|441.56|437.46|441.57|437.47|441.52|437.42|10
1633195570000|2021-10-02 17:26:10|441.57|437.47|441.1|437|441.57|437.47|441.07|436.97|20
1633195580000|2021-10-02 17:26:20|441.08|436.98|441.19|437.09|441.19|437.09|441.07|436.97|12
1633195590000|2021-10-02 17:26:30|441.18|437.08|440.86|436.76|441.18|437.08|440.86|436.76|12
1633195600000|2021-10-02 17:26:40|440.81|436.71|440.97|436.87|441.02|436.92|440.78|436.68|23
1633195610000|2021-10-02 17:26:50|440.96|436.86|441.14|437.04|441.15|437.05|440.96|436.86|22
1633195620000|2021-10-02 17:27:00|441.15|437.05|441.2|437.1|441.22|437.12|441.12|437.02|19
1633195630000|2021-10-02 17:27:10|441.21|437.11|441.2|437.1|441.21|437.11|441.2|437.1|6
1633195640000|2021-10-02 17:27:20|441.1|437|441.1|437|441.12|437.02|441.09|436.99|9
1633195650000|2021-10-02 17:27:30|441.11|437.01|441.34|437.24|441.34|437.24|441.11|437.01|22
1633195660000|2021-10-02 17:27:40|441.36|437.26|441.61|437.51|441.65|437.55|441.36|437.26|27
1633195670000|2021-10-02 17:27:50|441.6|437.5|441.51|437.41|441.6|437.5|441.5|437.4|12
1633195680000|2021-10-02 17:28:00|441.52|437.42|441.42|437.32|441.52|437.42|441.38|437.28|13
1633195690000|2021-10-02 17:28:10|441.43|437.33|441.4|437.3|441.43|437.33|441.33|437.23|13
1633195700000|2021-10-02 17:28:20|441.43|437.33|441.51|437.41|441.61|437.51|441.43|437.33|19
1633195710000|2021-10-02 17:28:30|441.43|437.33|441.38|437.28|441.43|437.33|441.37|437.27|7
1633195720000|2021-10-02 17:28:40|441.43|437.33|441.39|437.29|441.43|437.33|441.38|437.28|5
1633195730000|2021-10-02 17:28:50|441.38|437.28|441.52|437.42|441.54|437.44|441.38|437.28|15
1633195740000|2021-10-02 17:29:00|441.53|437.43|441.44|437.34|441.69|437.59|441.44|437.34|23
1633195750000|2021-10-02 17:29:10|441.39|437.29|441.08|436.98|441.39|437.29|441.08|436.98|19
1633195760000|2021-10-02 17:29:20|441.09|436.99|440.95|436.85|441.09|436.99|440.95|436.85|21
1633195770000|2021-10-02 17:29:30|440.97|436.87|440.94|436.84|440.98|436.88|440.91|436.81|14
1633195780000|2021-10-02 17:29:40|440.95|436.85|440.96|436.86|440.99|436.89|440.93|436.83|10
1633195790000|2021-10-02 17:29:50|440.95|436.85|440.83|436.73|440.98|436.88|440.83|436.73|12
1633195800000|2021-10-02 17:30:00|440.82|436.72|440.66|436.56|440.85|436.75|440.65|436.55|17
1633195810000|2021-10-02 17:30:10|440.65|436.55|440.78|436.68|440.8|436.7|440.62|436.52|25
1633195820000|2021-10-02 17:30:20|440.77|436.67|440.77|436.67|440.8|436.7|440.75|436.65|17
1633195830000|2021-10-02 17:30:30|440.76|436.66|440.74|436.64|440.79|436.69|440.73|436.63|8
1633195840000|2021-10-02 17:30:40|440.73|436.63|440.52|436.42|440.73|436.63|440.47|436.37|22
1633195850000|2021-10-02 17:30:50|440.53|436.43|440.47|436.37|440.55|436.45|440.47|436.37|12
1633195860000|2021-10-02 17:31:00|440.45|436.35|440.57|436.47|440.62|436.52|440.43|436.33|22
1633195870000|2021-10-02 17:31:10|440.56|436.46|440.54|436.44|440.58|436.48|440.53|436.43|14
1633195880000|2021-10-02 17:31:20|440.56|436.46|440.37|436.27|440.56|436.46|440.37|436.27|11
1633195890000|2021-10-02 17:31:30|440.39|436.29|440.4|436.3|440.41|436.31|440.37|436.27|11
1633195900000|2021-10-02 17:31:40|440.39|436.29|440.34|436.24|440.39|436.29|440.31|436.21|6
1633195910000|2021-10-02 17:31:50|440.35|436.25|440.53|436.43|440.6|436.5|440.26|436.16|17
1633195920000|2021-10-02 17:32:00|440.55|436.45|440.45|436.35|440.55|436.45|440.45|436.35|8
1633195930000|2021-10-02 17:32:10|440.48|436.38|440.31|436.21|440.52|436.42|440.29|436.19|23
1633195940000|2021-10-02 17:32:20|440.3|436.2|440.21|436.11|440.3|436.2|440.19|436.09|11
1633195950000|2021-10-02 17:32:30|440.14|436.04|440.11|436.01|440.14|436.04|440.09|435.99|7
1633195960000|2021-10-02 17:32:40|440.12|436.02|440.25|436.15|440.25|436.15|440.11|436.01|11
1633195970000|2021-10-02 17:32:50|440.3|436.2|440.42|436.32|440.43|436.33|440.27|436.17|16
1633195980000|2021-10-02 17:33:00|440.4|436.3|440.58|436.48|440.59|436.49|440.4|436.3|15
1633195990000|2021-10-02 17:33:10|440.56|436.46|440.67|436.57|440.67|436.57|440.54|436.44|11
1633196000000|2021-10-02 17:33:20|440.66|436.56|440.75|436.65|440.75|436.65|440.65|436.55|13
1633196010000|2021-10-02 17:33:30|440.76|436.66|440.71|436.61|440.76|436.66|440.71|436.61|11
1633196020000|2021-10-02 17:33:40|440.72|436.62|440.49|436.39|440.76|436.66|440.49|436.39|12
1633196030000|2021-10-02 17:33:50|440.51|436.41|440.49|436.39|440.51|436.41|440.49|436.39|2
1633196040000|2021-10-02 17:34:00|440.48|436.38|440.16|436.06|440.5|436.4|440.16|436.06|21
1633196050000|2021-10-02 17:34:10|440.17|436.07|440.4|436.3|440.41|436.31|440.17|436.07|14
1633196060000|2021-10-02 17:34:20|440.39|436.29|440.24|436.14|440.39|436.29|440.23|436.13|10
1633196070000|2021-10-02 17:34:30|440.23|436.13|440.24|436.14|440.25|436.15|440.19|436.09|10
1633196080000|2021-10-02 17:34:40|440.23|436.13|440.28|436.18|440.29|436.19|440.23|436.13|14
1633196090000|2021-10-02 17:34:50|440.29|436.19|440.57|436.47|440.57|436.47|440.23|436.13|23
1633196100000|2021-10-02 17:35:00|440.58|436.48|440.58|436.48|440.64|436.54|440.57|436.47|10
1633196110000|2021-10-02 17:35:10|440.59|436.49|440.68|436.58|440.69|436.59|440.58|436.48|16
1633196120000|2021-10-02 17:35:20|440.7|436.6|440.7|436.6|440.72|436.62|440.7|436.6|11
1633196130000|2021-10-02 17:35:30|440.71|436.61|440.72|436.62|440.72|436.62|440.71|436.61|8
1633196140000|2021-10-02 17:35:40|440.73|436.63|440.73|436.63|440.73|436.63|440.71|436.61|6
1633196150000|2021-10-02 17:35:50|440.72|436.62|440.89|436.79|440.89|436.79|440.72|436.62|23
1633196160000|2021-10-02 17:36:00|440.88|436.78|440.58|436.48|440.88|436.78|440.58|436.48|16
1633196170000|2021-10-02 17:36:10|440.6|436.5|440.29|436.19|440.6|436.5|440.28|436.18|14
1633196180000|2021-10-02 17:36:20|440.31|436.21|440.22|436.12|440.31|436.21|440.22|436.12|13
1633196190000|2021-10-02 17:36:30|440.25|436.15|440.26|436.16|440.26|436.16|440.22|436.12|11
1633196200000|2021-10-02 17:36:40|440.25|436.15|440.35|436.25|440.35|436.25|440.25|436.15|18
1633196210000|2021-10-02 17:36:50|440.34|436.24|440.41|436.31|440.43|436.33|440.32|436.22|10
1633196220000|2021-10-02 17:37:00|440.4|436.3|440.44|436.34|440.46|436.36|440.38|436.28|16
1633196230000|2021-10-02 17:37:10|440.5|436.4|440.49|436.39|440.5|436.4|440.49|436.39|4
1633196240000|2021-10-02 17:37:20|440.5|436.4|440.56|436.46|440.6|436.5|440.49|436.39|15
1633196250000|2021-10-02 17:37:30|440.57|436.47|440.54|436.44|440.65|436.55|440.53|436.43|10
1633196260000|2021-10-02 17:37:40|440.53|436.43|440.52|436.42|440.54|436.44|440.52|436.42|4
1633196270000|2021-10-02 17:37:50|440.53|436.43|440.62|436.52|440.66|436.56|440.53|436.43|17
1633196280000|2021-10-02 17:38:00|440.64|436.54|440.47|436.37|440.77|436.67|440.43|436.33|22
1633196290000|2021-10-02 17:38:10|440.45|436.35|440.48|436.38|440.51|436.41|440.43|436.33|13
1633196300000|2021-10-02 17:38:20|440.47|436.37|440.45|436.35|440.47|436.37|440.44|436.34|5
1633196310000|2021-10-02 17:38:30|440.44|436.34|440.31|436.21|440.44|436.34|440.31|436.21|5
1633196320000|2021-10-02 17:38:40|440.33|436.23|440.25|436.15|440.33|436.23|440.24|436.14|19
1633196330000|2021-10-02 17:38:50|440.24|436.14|440.22|436.12|440.24|436.14|440.1|436|14
1633196340000|2021-10-02 17:39:00|440.21|436.11|440.41|436.31|440.41|436.31|440.19|436.09|12
1633196350000|2021-10-02 17:39:10|440.39|436.29|440.42|436.32|440.42|436.32|440.39|436.29|3
1633196360000|2021-10-02 17:39:20|440.47|436.37|440.46|436.36|440.48|436.38|440.45|436.35|9
1633196370000|2021-10-02 17:39:30|440.47|436.37|440.56|436.46|440.56|436.46|440.47|436.37|6
1633196380000|2021-10-02 17:39:40|440.55|436.45|440.54|436.44|440.55|436.45|440.54|436.44|4
1633196390000|2021-10-02 17:39:50|440.55|436.45|440.64|436.54|440.64|436.54|440.54|436.44|11
1633196400000|2021-10-02 17:40:00|440.63|436.53|440.65|436.55|440.66|436.56|440.59|436.49|5
1633196410000|2021-10-02 17:40:10|440.66|436.56|440.67|436.57|440.67|436.57|440.64|436.54|8
1633196420000|2021-10-02 17:40:20|440.64|436.54|440.65|436.55|440.66|436.56|440.64|436.54|7
1633196430000|2021-10-02 17:40:30|440.62|436.52|440.46|436.36|440.63|436.53|440.45|436.35|8
1633196440000|2021-10-02 17:40:40|440.47|436.37|440.32|436.22|440.47|436.37|440.32|436.22|4
1633196450000|2021-10-02 17:40:50|440.37|436.27|440.39|436.29|440.5|436.4|440.36|436.26|9
1633196460000|2021-10-02 17:41:00|440.36|436.26|440.37|436.27|440.38|436.28|440.31|436.21|9
1633196470000|2021-10-02 17:41:10|440.31|436.21|440.31|436.21|440.31|436.21|440.29|436.19|3
1633196480000|2021-10-02 17:41:20|440.33|436.23|440.34|436.24|440.34|436.24|440.3|436.2|4
1633196490000|2021-10-02 17:41:30|440.33|436.23|440.27|436.17|440.33|436.23|440.26|436.16|10
1633196500000|2021-10-02 17:41:40|440.25|436.15|440.28|436.18|440.28|436.18|440.21|436.11|7
1633196510000|2021-10-02 17:41:50|440.25|436.15|440.24|436.14|440.27|436.17|440.24|436.14|4
1633196520000|2021-10-02 17:42:00|440.16|436.06|439.99|435.89|440.16|436.06|439.97|435.87|11
1633196530000|2021-10-02 17:42:10|439.96|435.86|439.94|435.84|439.96|435.86|439.94|435.84|5
1633196540000|2021-10-02 17:42:20|439.91|435.81|439.92|435.82|439.92|435.82|439.9|435.8|8
1633196550000|2021-10-02 17:42:30|439.91|435.81|439.92|435.82|439.93|435.83|439.91|435.81|6
1633196570000|2021-10-02 17:42:50|439.93|435.83|440.18|436.08|440.19|436.09|439.9|435.8|12
1633196580000|2021-10-02 17:43:00|440.14|436.04|440.06|435.96|440.19|436.09|440.05|435.95|16
1633196590000|2021-10-02 17:43:10|440.05|435.95|440.32|436.22|440.32|436.22|440.05|435.95|12
1633196600000|2021-10-02 17:43:20|440.35|436.25|440.34|436.24|440.39|436.29|440.33|436.23|16
1633196610000|2021-10-02 17:43:30|440.32|436.22|440.24|436.14|440.33|436.23|440.24|436.14|17
1633196620000|2021-10-02 17:43:40|440.23|436.13|440.22|436.12|440.3|436.2|440.21|436.11|13
1633196630000|2021-10-02 17:43:50|440.21|436.11|440.16|436.06|440.21|436.11|440.14|436.04|7
1633196640000|2021-10-02 17:44:00|440.15|436.05|440.17|436.07|440.2|436.1|440.15|436.05|7
1633196650000|2021-10-02 17:44:10|440.16|436.06|440.18|436.08|440.19|436.09|440.16|436.06|4
1633196660000|2021-10-02 17:44:20|440.19|436.09|440.22|436.12|440.24|436.14|440.19|436.09|10
1633196670000|2021-10-02 17:44:30|440.24|436.14|439.93|435.83|440.24|436.14|439.93|435.83|21
1633196680000|2021-10-02 17:44:40|439.92|435.82|440|435.9|440.01|435.91|439.91|435.81|11
1633196690000|2021-10-02 17:44:50|440.01|435.91|439.94|435.84|440.01|435.91|439.92|435.82|16
1633196700000|2021-10-02 17:45:00|439.96|435.86|440.06|435.96|440.06|435.96|439.94|435.84|17
1633196710000|2021-10-02 17:45:10|440.12|436.02|440.25|436.15|440.26|436.16|440.12|436.02|14
1633196720000|2021-10-02 17:45:20|440.23|436.13|440.21|436.11|440.23|436.13|440.17|436.07|13
1633196730000|2021-10-02 17:45:30|440.22|436.12|440.26|436.16|440.26|436.16|440.22|436.12|13
1633196740000|2021-10-02 17:45:40|440.3|436.2|440.3|436.2|440.33|436.23|440.3|436.2|6
1633196750000|2021-10-02 17:45:50|440.29|436.19|440.6|436.5|440.6|436.5|440.29|436.19|21
1633196760000|2021-10-02 17:46:00|440.59|436.49|440.64|436.54|440.64|436.54|440.57|436.47|14
1633196770000|2021-10-02 17:46:10|440.65|436.55|440.6|436.5|440.66|436.56|440.58|436.48|13
1633196780000|2021-10-02 17:46:20|440.59|436.49|440.67|436.57|440.68|436.58|440.59|436.49|8
1633196790000|2021-10-02 17:46:30|440.66|436.56|440.53|436.43|440.67|436.57|440.52|436.42|12
1633196800000|2021-10-02 17:46:40|440.52|436.42|440.51|436.41|440.52|436.42|440.48|436.38|8
1633196810000|2021-10-02 17:46:50|440.53|436.43|440.54|436.44|440.58|436.48|440.5|436.4|15
1633196820000|2021-10-02 17:47:00|440.53|436.43|440.5|436.4|440.55|436.45|440.49|436.39|8
1633196830000|2021-10-02 17:47:10|440.48|436.38|440.49|436.39|440.56|436.46|440.48|436.38|9
1633196840000|2021-10-02 17:47:20|440.52|436.42|440.61|436.51|440.62|436.52|440.51|436.41|9
1633196850000|2021-10-02 17:47:30|440.62|436.52|440.76|436.66|440.76|436.66|440.62|436.52|12
1633196860000|2021-10-02 17:47:40|440.78|436.68|440.92|436.82|440.93|436.83|440.77|436.67|11
1633196870000|2021-10-02 17:47:50|440.93|436.83|440.77|436.67|440.93|436.83|440.77|436.67|12
1633196880000|2021-10-02 17:48:00|440.74|436.64|440.74|436.64|440.78|436.68|440.65|436.55|26
1633196890000|2021-10-02 17:48:10|440.73|436.63|440.72|436.62|440.74|436.64|440.67|436.57|16
1633196900000|2021-10-02 17:48:20|440.75|436.65|440.92|436.82|440.94|436.84|440.74|436.64|18
1633196910000|2021-10-02 17:48:30|440.93|436.83|441.01|436.91|441.01|436.91|440.9|436.8|8
1633196920000|2021-10-02 17:48:40|441.02|436.92|441.24|437.14|441.24|437.14|441.01|436.91|19
1633196930000|2021-10-02 17:48:50|441.25|437.15|441.26|437.16|441.28|437.18|441.24|437.14|7
1633196940000|2021-10-02 17:49:00|441.27|437.17|441.33|437.23|441.33|437.23|441.26|437.16|11
1633196950000|2021-10-02 17:49:10|441.34|437.24|441.25|437.15|441.34|437.24|441.2|437.1|13
1633196960000|2021-10-02 17:49:20|441.24|437.14|441.35|437.25|441.36|437.26|441.24|437.14|13
1633196970000|2021-10-02 17:49:30|441.37|437.27|441.38|437.28|441.39|437.29|441.36|437.26|8
1633196980000|2021-10-02 17:49:40|441.48|437.38|441.69|437.59|441.94|437.84|441.48|437.38|20
1633196990000|2021-10-02 17:49:50|441.68|437.58|441.76|437.66|441.76|437.66|441.67|437.57|14
1633197000000|2021-10-02 17:50:00|441.75|437.65|441.91|437.81|441.91|437.81|441.75|437.65|14
1633197010000|2021-10-02 17:50:10|441.92|437.82|442.18|438.08|442.19|438.09|441.92|437.82|24
1633197020000|2021-10-02 17:50:20|442.13|438.03|442.09|437.99|442.13|438.03|442.05|437.95|14
1633197030000|2021-10-02 17:50:30|442.05|437.95|441.98|437.88|442.08|437.98|441.98|437.88|9
1633197040000|2021-10-02 17:50:40|441.99|437.89|442.07|437.97|442.07|437.97|441.96|437.86|17
1633197050000|2021-10-02 17:50:50|442.08|437.98|442.36|438.26|442.37|438.27|442.08|437.98|19
1633197060000|2021-10-02 17:51:00|442.37|438.27|442.43|438.33|442.5|438.4|442.37|438.27|18
1633197070000|2021-10-02 17:51:10|442.42|438.32|442.14|438.04|442.42|438.32|442.14|438.04|9
1633197080000|2021-10-02 17:51:20|442.15|438.05|442.26|438.16|442.26|438.16|442.15|438.05|11
1633197090000|2021-10-02 17:51:30|442.24|438.14|442.19|438.09|442.25|438.15|442.16|438.06|10
1633197100000|2021-10-02 17:51:40|442.24|438.14|442.3|438.2|442.36|438.26|442.19|438.09|21
1633197110000|2021-10-02 17:51:50|442.38|438.28|442.4|438.3|442.43|438.33|442.37|438.27|16
1633197120000|2021-10-02 17:52:00|442.38|438.28|442.38|438.28|442.4|438.3|442.32|438.22|11
1633197130000|2021-10-02 17:52:10|442.36|438.26|442.34|438.24|442.43|438.33|442.34|438.24|20
1633197140000|2021-10-02 17:52:20|442.32|438.22|442.37|438.27|442.37|438.27|442.26|438.16|18
1633197150000|2021-10-02 17:52:30|442.43|438.33|442.48|438.38|442.48|438.38|442.42|438.32|9
1633197160000|2021-10-02 17:52:40|442.51|438.41|442.54|438.44|442.54|438.44|442.51|438.41|3
1633197170000|2021-10-02 17:52:50|442.53|438.43|442.47|438.37|442.55|438.45|442.42|438.32|8
1633197180000|2021-10-02 17:53:00|442.49|438.39|442.52|438.42|442.55|438.45|442.47|438.37|18
1633197190000|2021-10-02 17:53:10|442.51|438.41|442.53|438.43|442.54|438.44|442.47|438.37|16
1633197200000|2021-10-02 17:53:20|442.54|438.44|442.52|438.42|442.57|438.47|442.52|438.42|7
1633197210000|2021-10-02 17:53:30|442.53|438.43|442.62|438.52|442.63|438.53|442.53|438.43|14
1633197220000|2021-10-02 17:53:40|442.7|438.6|442.61|438.51|442.71|438.61|442.61|438.51|4
1633197230000|2021-10-02 17:53:50|442.68|438.58|442.74|438.64|442.78|438.68|442.68|438.58|15
1633197240000|2021-10-02 17:54:00|442.75|438.65|442.7|438.6|442.75|438.65|442.65|438.55|12
1633197250000|2021-10-02 17:54:10|442.71|438.61|442.46|438.36|442.71|438.61|442.46|438.36|14
1633197260000|2021-10-02 17:54:20|442.45|438.35|442.47|438.37|442.47|438.37|442.45|438.35|4
1633197270000|2021-10-02 17:54:30|442.51|438.41|442.52|438.42|442.52|438.42|442.51|438.41|2
1633197280000|2021-10-02 17:54:40|442.53|438.43|442.51|438.41|442.53|438.43|442.51|438.41|11
1633197290000|2021-10-02 17:54:50|442.53|438.43|442.49|438.39|442.53|438.43|442.47|438.37|4
1633197300000|2021-10-02 17:55:00|442.47|438.37|442.62|438.52|442.63|438.53|442.47|438.37|16
1633197310000|2021-10-02 17:55:10|442.63|438.53|442.55|438.45|442.64|438.54|442.54|438.44|13
1633197320000|2021-10-02 17:55:20|442.52|438.42|442.53|438.43|442.56|438.46|442.52|438.42|8
1633197330000|2021-10-02 17:55:30|442.56|438.46|442.57|438.47|442.57|438.47|442.55|438.45|4
1633197340000|2021-10-02 17:55:40|442.56|438.46|442.56|438.46|442.57|438.47|442.55|438.45|4
1633197350000|2021-10-02 17:55:50|442.52|438.42|442.52|438.42|442.53|438.43|442.5|438.4|7
1633197360000|2021-10-02 17:56:00|442.54|438.44|442.15|438.05|442.55|438.45|442.15|438.05|21
1633197370000|2021-10-02 17:56:10|442.13|438.03|442.34|438.24|442.57|438.47|442.13|438.03|28
1633197380000|2021-10-02 17:56:20|442.33|438.23|442.41|438.31|442.41|438.31|442.29|438.19|12
1633197390000|2021-10-02 17:56:30|442.38|438.28|442.31|438.21|442.38|438.28|442.31|438.21|11
1633197400000|2021-10-02 17:56:40|442.33|438.23|442.38|438.28|442.4|438.3|442.27|438.17|10
1633197410000|2021-10-02 17:56:50|442.36|438.26|442.43|438.33|442.43|438.33|442.36|438.26|9
1633197420000|2021-10-02 17:57:00|442.49|438.39|442.54|438.44|442.54|438.44|442.47|438.37|12
1633197430000|2021-10-02 17:57:10|442.52|438.42|442.61|438.51|442.61|438.51|442.52|438.42|7
1633197440000|2021-10-02 17:57:20|442.57|438.47|442.68|438.58|442.68|438.58|442.57|438.47|11
1633197450000|2021-10-02 17:57:30|442.63|438.53|442.61|438.51|442.67|438.57|442.61|438.51|12
1633197460000|2021-10-02 17:57:40|442.54|438.44|442.61|438.51|442.61|438.51|442.54|438.44|4
1633197470000|2021-10-02 17:57:50|442.62|438.52|442.44|438.34|442.62|438.52|442.42|438.32|11
1633197480000|2021-10-02 17:58:00|442.42|438.32|442.36|438.26|442.42|438.32|442.36|438.26|2
1633197490000|2021-10-02 17:58:10|442.35|438.25|442.41|438.31|442.41|438.31|442.34|438.24|12
1633197500000|2021-10-02 17:58:20|442.38|438.28|442.14|438.04|442.41|438.31|442.13|438.03|15
1633197510000|2021-10-02 17:58:30|442.12|438.02|442.03|437.93|442.13|438.03|442.02|437.92|10
1633197520000|2021-10-02 17:58:40|442.04|437.94|442.15|438.05|442.15|438.05|442.02|437.92|13
1633197530000|2021-10-02 17:58:50|442.16|438.06|442.2|438.1|442.22|438.12|442.13|438.03|11
1633197540000|2021-10-02 17:59:00|442.21|438.11|442.2|438.1|442.26|438.16|442.2|438.1|10
1633197550000|2021-10-02 17:59:10|442.22|438.12|442.33|438.23|442.33|438.23|442.2|438.1|16
1633197560000|2021-10-02 17:59:20|442.31|438.21|442.64|438.54|442.64|438.54|442.27|438.17|17
1633197570000|2021-10-02 17:59:30|442.65|438.55|442.69|438.59|442.69|438.59|442.65|438.55|7
1633197580000|2021-10-02 17:59:40|442.66|438.56|442.55|438.45|442.68|438.58|442.55|438.45|9
1633197590000|2021-10-02 17:59:50|442.54|438.44|442.6|438.5|442.68|438.58|442.54|438.44|13
1633197600000|2021-10-02 18:00:00|442.59|438.49|442.69|438.59|442.72|438.62|442.59|438.49|19
1633197610000|2021-10-02 18:00:10|442.72|438.62|442.77|438.67|442.77|438.67|442.72|438.62|13
1633197620000|2021-10-02 18:00:20|442.76|438.66|442.67|438.57|442.78|438.68|442.67|438.57|11
1633197630000|2021-10-02 18:00:30|442.66|438.56|442.55|438.45|442.66|438.56|442.49|438.39|12
1633197640000|2021-10-02 18:00:40|442.53|438.43|442.73|438.63|442.79|438.69|442.52|438.42|22
1633197650000|2021-10-02 18:00:50|442.78|438.68|442.61|438.51|442.81|438.71|442.56|438.46|20
1633197660000|2021-10-02 18:01:00|442.62|438.52|442.65|438.55|442.65|438.55|442.55|438.45|15
1633197670000|2021-10-02 18:01:10|442.66|438.56|442.61|438.51|442.74|438.64|442.58|438.48|21
1633197680000|2021-10-02 18:01:20|442.64|438.54|442.59|438.49|442.64|438.54|442.58|438.48|6
1633197690000|2021-10-02 18:01:30|442.58|438.48|442.66|438.56|442.69|438.59|442.58|438.48|11
1633197700000|2021-10-02 18:01:40|442.67|438.57|442.84|438.74|442.89|438.79|442.67|438.57|16
1633197710000|2021-10-02 18:01:50|442.87|438.77|442.79|438.69|442.87|438.77|442.79|438.69|15
1633197720000|2021-10-02 18:02:00|442.76|438.66|442.68|438.58|442.77|438.67|442.66|438.56|8
1633197730000|2021-10-02 18:02:10|442.69|438.59|442.78|438.68|442.83|438.73|442.69|438.59|19
1633197740000|2021-10-02 18:02:20|442.77|438.67|442.55|438.45|442.77|438.67|442.55|438.45|12
1633197750000|2021-10-02 18:02:30|442.53|438.43|442.53|438.43|442.55|438.45|442.53|438.43|5
1633197760000|2021-10-02 18:02:40|442.55|438.45|442.48|438.38|442.55|438.45|442.48|438.38|3
1633197770000|2021-10-02 18:02:50|442.49|438.39|442.43|438.33|442.53|438.43|442.42|438.32|18
1633197780000|2021-10-02 18:03:00|442.44|438.34|442.61|438.51|442.61|438.51|442.43|438.33|15
1633197790000|2021-10-02 18:03:10|442.62|438.52|442.62|438.52|442.62|438.52|442.61|438.51|5
1633197800000|2021-10-02 18:03:20|442.61|438.51|442.61|438.51|442.61|438.51|442.58|438.48|3
1633197810000|2021-10-02 18:03:30|442.58|438.48|442.61|438.51|442.61|438.51|442.58|438.48|3
1633197820000|2021-10-02 18:03:40|442.64|438.54|442.64|438.54|442.64|438.54|442.61|438.51|5
1633197830000|2021-10-02 18:03:50|442.61|438.51|442.62|438.52|442.64|438.54|442.61|438.51|3
1633197840000|2021-10-02 18:04:00|442.65|438.55|442.66|438.56|442.66|438.56|442.6|438.5|10
1633197850000|2021-10-02 18:04:10|442.65|438.55|442.65|438.55|442.7|438.6|442.61|438.51|16
1633197860000|2021-10-02 18:04:20|442.66|438.56|442.66|438.56|442.66|438.56|442.66|438.56|1
1633197870000|2021-10-02 18:04:30|442.67|438.57|442.68|438.58|442.68|438.58|442.66|438.56|6
1633197880000|2021-10-02 18:04:40|442.67|438.57|442.84|438.74|442.85|438.75|442.65|438.55|20
1633197890000|2021-10-02 18:04:50|442.83|438.73|442.85|438.75|442.87|438.77|442.83|438.73|5
1633197900000|2021-10-02 18:05:00|442.82|438.72|442.85|438.75|442.85|438.75|442.82|438.72|4
1633197910000|2021-10-02 18:05:10|442.87|438.77|442.93|438.83|442.93|438.83|442.78|438.68|10
1633197920000|2021-10-02 18:05:20|442.88|438.78|442.91|438.81|442.93|438.83|442.88|438.78|7
1633197930000|2021-10-02 18:05:30|442.92|438.82|442.92|438.82|442.92|438.82|442.92|438.82|1
1633197940000|2021-10-02 18:05:40|442.87|438.77|442.87|438.77|442.94|438.84|442.87|438.77|5
1633197950000|2021-10-02 18:05:50|442.83|438.73|442.84|438.74|442.85|438.75|442.81|438.71|12
1633197960000|2021-10-02 18:06:00|442.85|438.75|442.7|438.6|442.85|438.75|442.6|438.5|18
1633197970000|2021-10-02 18:06:10|442.69|438.59|442.68|438.58|442.69|438.59|442.63|438.53|3
1633197980000|2021-10-02 18:06:20|442.69|438.59|442.72|438.62|442.72|438.62|442.65|438.55|6
1633197990000|2021-10-02 18:06:30|442.69|438.59|442.71|438.61|442.71|438.61|442.61|438.51|14
1633198000000|2021-10-02 18:06:40|442.66|438.56|442.7|438.6|442.72|438.62|442.66|438.56|8
1633198010000|2021-10-02 18:06:50|442.69|438.59|442.79|438.69|442.85|438.75|442.69|438.59|21
1633198020000|2021-10-02 18:07:00|442.88|438.78|442.96|438.86|442.96|438.86|442.84|438.74|16
1633198030000|2021-10-02 18:07:10|442.95|438.85|443.02|438.92|443.03|438.93|442.93|438.83|9
1633198040000|2021-10-02 18:07:20|443.01|438.91|443.04|438.94|443.04|438.94|443.01|438.91|3
1633198050000|2021-10-02 18:07:30|443.03|438.93|443.14|439.04|443.14|439.04|443.03|438.93|7
1633198060000|2021-10-02 18:07:40|443.15|439.05|443.3|439.2|443.31|439.21|443.14|439.04|8
1633198070000|2021-10-02 18:07:50|443.33|439.23|443.28|439.18|443.34|439.24|443.28|439.18|6
1633198080000|2021-10-02 18:08:00|443.29|439.19|443.27|439.17|443.31|439.21|443.27|439.17|5
1633198090000|2021-10-02 18:08:10|443.28|439.18|443.15|439.05|443.29|439.19|443.15|439.05|11
1633198100000|2021-10-02 18:08:20|443.14|439.04|443.17|439.07|443.17|439.07|443.14|439.04|5
1633198110000|2021-10-02 18:08:30|443.16|439.06|443.05|438.95|443.16|439.06|443.02|438.92|15
1633198120000|2021-10-02 18:08:40|443.08|438.98|443.09|438.99|443.1|439|443.08|438.98|8
1633198130000|2021-10-02 18:08:50|443.1|439|442.94|438.84|443.1|439|442.9|438.8|17
1633198140000|2021-10-02 18:09:00|442.92|438.82|442.73|438.63|442.92|438.82|442.73|438.63|20
1633198150000|2021-10-02 18:09:10|442.74|438.64|442.74|438.64|442.74|438.64|442.73|438.63|3
1633198160000|2021-10-02 18:09:20|442.77|438.67|442.72|438.62|442.77|438.67|442.72|438.62|5
1633198170000|2021-10-02 18:09:30|442.75|438.65|442.8|438.7|442.81|438.71|442.73|438.63|19
1633198180000|2021-10-02 18:09:40|442.79|438.69|442.79|438.69|442.79|438.69|442.79|438.69|1
1633198190000|2021-10-02 18:09:50|442.77|438.67|442.61|438.51|442.79|438.69|442.61|438.51|16
1633198200000|2021-10-02 18:10:00|442.57|438.47|442.61|438.51|442.62|438.52|442.55|438.45|10
1633198210000|2021-10-02 18:10:10|442.62|438.52|442.62|438.52|442.65|438.55|442.62|438.52|8
1633198220000|2021-10-02 18:10:20|442.65|438.55|442.6|438.5|442.67|438.57|442.6|438.5|14
1633198230000|2021-10-02 18:10:30|442.65|438.55|442.39|438.29|442.65|438.55|442.39|438.29|20
1633198240000|2021-10-02 18:10:40|442.37|438.27|442.28|438.18|442.4|438.3|442.27|438.17|6
1633198250000|2021-10-02 18:10:50|442.29|438.19|442.28|438.18|442.3|438.2|442.28|438.18|9
1633198260000|2021-10-02 18:11:00|442.27|438.17|442.15|438.05|442.27|438.17|442.06|437.96|13
1633198270000|2021-10-02 18:11:10|442.14|438.04|442.09|437.99|442.17|438.07|442.05|437.95|13
1633198280000|2021-10-02 18:11:20|442.1|438|441.87|437.77|442.1|438|441.87|437.77|14
1633198290000|2021-10-02 18:11:30|441.88|437.78|441.84|437.74|441.88|437.78|441.82|437.72|4
1633198300000|2021-10-02 18:11:40|441.85|437.75|441.53|437.43|441.85|437.75|441.53|437.43|11
1633198310000|2021-10-02 18:11:50|441.54|437.44|441.62|437.52|441.65|437.55|441.51|437.41|16
1633198320000|2021-10-02 18:12:00|441.64|437.54|441.74|437.64|441.75|437.65|441.62|437.52|16
1633198330000|2021-10-02 18:12:10|441.73|437.63|441.72|437.62|441.75|437.65|441.66|437.56|12
1633198340000|2021-10-02 18:12:20|441.71|437.61|441.83|437.73|441.83|437.73|441.7|437.6|12
1633198350000|2021-10-02 18:12:30|441.89|437.79|441.96|437.86|442.02|437.92|441.88|437.78|14
1633198360000|2021-10-02 18:12:40|441.97|437.87|441.97|437.87|441.97|437.87|441.96|437.86|3
1633198370000|2021-10-02 18:12:50|441.98|437.88|442.21|438.11|442.24|438.14|441.95|437.85|17
1633198380000|2021-10-02 18:13:00|442.14|438.04|442.01|437.91|442.19|438.09|441.99|437.89|14
1633198390000|2021-10-02 18:13:10|442.03|437.93|442.05|437.95|442.05|437.95|442.03|437.93|2
1633198400000|2021-10-02 18:13:20|442.08|437.98|442.05|437.95|442.11|438.01|442.05|437.95|4
1633198410000|2021-10-02 18:13:30|442.06|437.96|442.21|438.11|442.22|438.12|442.05|437.95|13
1633198420000|2021-10-02 18:13:40|442.17|438.07|442.07|437.97|442.17|438.07|442.07|437.97|11
1633198430000|2021-10-02 18:13:50|442.06|437.96|442.06|437.96|442.07|437.97|442.06|437.96|3
1633198440000|2021-10-02 18:14:00|442.05|437.95|441.98|437.88|442.05|437.95|441.97|437.87|10
1633198450000|2021-10-02 18:14:10|441.96|437.86|441.96|437.86|441.97|437.87|441.95|437.85|5
1633198460000|2021-10-02 18:14:20|441.94|437.84|441.76|437.66|441.94|437.84|441.75|437.65|14
1633198470000|2021-10-02 18:14:30|441.75|437.65|441.71|437.61|441.78|437.68|441.69|437.59|13
1633198480000|2021-10-02 18:14:40|441.72|437.62|441.73|437.63|441.74|437.64|441.71|437.61|8
1633198490000|2021-10-02 18:14:50|441.72|437.62|441.82|437.72|441.82|437.72|441.72|437.62|10
1633198500000|2021-10-02 18:15:00|441.83|437.73|441.96|437.86|441.98|437.88|441.83|437.73|8
1633198510000|2021-10-02 18:15:10|442|437.9|442.06|437.96|442.06|437.96|441.99|437.89|11
1633198520000|2021-10-02 18:15:20|442.04|437.94|442.16|438.06|442.16|438.06|442.03|437.93|13
1633198530000|2021-10-02 18:15:30|442.17|438.07|442.13|438.03|442.17|438.07|442.13|438.03|9
1633198540000|2021-10-02 18:15:40|442.16|438.06|442.16|438.06|442.16|438.06|442.12|438.02|8
1633198550000|2021-10-02 18:15:50|442.15|438.05|442.18|438.08|442.18|438.08|442.13|438.03|11
1633198560000|2021-10-02 18:16:00|442.17|438.07|442.1|438|442.18|438.08|442.1|438|5
1633198570000|2021-10-02 18:16:10|442.11|438.01|442.14|438.04|442.14|438.04|442.06|437.96|6
1633198580000|2021-10-02 18:16:20|442.13|438.03|442.13|438.03|442.14|438.04|442.06|437.96|8
1633198590000|2021-10-02 18:16:30|442.16|438.06|442.17|438.07|442.19|438.09|442.13|438.03|11
1633198600000|2021-10-02 18:16:40|442.18|438.08|442.18|438.08|442.19|438.09|442.18|438.08|3
1633198610000|2021-10-02 18:16:50|442.19|438.09|442.53|438.43|442.56|438.46|442.19|438.09|17
1633198620000|2021-10-02 18:17:00|442.52|438.42|442.41|438.31|442.52|438.42|442.4|438.3|10
1633198630000|2021-10-02 18:17:10|442.42|438.32|442.26|438.16|442.42|438.32|442.26|438.16|8
1633198640000|2021-10-02 18:17:20|442.24|438.14|441.76|437.66|442.24|438.14|441.76|437.66|30
1633198650000|2021-10-02 18:17:30|441.71|437.61|441.57|437.47|441.76|437.66|441.51|437.41|24
1633198660000|2021-10-02 18:17:40|441.55|437.45|440.91|436.81|441.55|437.45|440.91|436.81|18
1633198670000|2021-10-02 18:17:50|440.9|436.8|440.91|436.81|441.05|436.95|440.88|436.78|25
1633198680000|2021-10-02 18:18:00|440.89|436.79|440.97|436.87|440.97|436.87|440.85|436.75|16
1633198690000|2021-10-02 18:18:10|440.96|436.86|440.35|436.25|440.97|436.87|440.33|436.23|32
1633198700000|2021-10-02 18:18:20|440.4|436.3|440.56|436.46|440.56|436.46|440.38|436.28|20
1633198710000|2021-10-02 18:18:30|440.61|436.51|440.87|436.77|440.87|436.77|440.61|436.51|21
1633198720000|2021-10-02 18:18:40|440.88|436.78|440.82|436.72|440.89|436.79|440.77|436.67|15
1633198730000|2021-10-02 18:18:50|440.83|436.73|440.93|436.83|440.93|436.83|440.83|436.73|12
1633198740000|2021-10-02 18:19:00|440.92|436.82|440.97|436.87|440.98|436.88|440.91|436.81|18
1633198750000|2021-10-02 18:19:10|441|436.9|441.09|436.99|441.09|436.99|441|436.9|14
1633198760000|2021-10-02 18:19:20|441.16|437.06|441.16|437.06|441.17|437.07|441.15|437.05|6
1633198770000|2021-10-02 18:19:30|441.18|437.08|441.13|437.03|441.19|437.09|441.12|437.02|8
1633198780000|2021-10-02 18:19:40|441.12|437.02|441.13|437.03|441.14|437.04|441.12|437.02|8
1633198790000|2021-10-02 18:19:50|441.14|437.04|441.17|437.07|441.17|437.07|441.13|437.03|5
1633198800000|2021-10-02 18:20:00|441.16|437.06|441.14|437.04|441.22|437.12|441.14|437.04|15
1633198810000|2021-10-02 18:20:10|441.15|437.05|441.15|437.05|441.15|437.05|441.13|437.03|5
1633198820000|2021-10-02 18:20:20|441.14|437.04|441.11|437.01|441.22|437.12|441.11|437.01|11
1633198830000|2021-10-02 18:20:30|441.12|437.02|441.18|437.08|441.18|437.08|441.1|437|15
1633198840000|2021-10-02 18:20:40|441.19|437.09|441.38|437.28|441.38|437.28|441.18|437.08|15
1633198850000|2021-10-02 18:20:50|441.34|437.24|441.42|437.32|441.42|437.32|441.33|437.23|7
1633198860000|2021-10-02 18:21:00|441.44|437.34|441.44|437.34|441.45|437.35|441.43|437.33|9
1633198870000|2021-10-02 18:21:10|441.45|437.35|441.51|437.41|441.51|437.41|441.44|437.34|7
1633198880000|2021-10-02 18:21:20|441.53|437.43|442.06|437.96|442.06|437.96|441.52|437.42|22
1633198890000|2021-10-02 18:21:30|442.08|437.98|441.97|437.87|442.11|438.01|441.97|437.87|10
1633198900000|2021-10-02 18:21:40|441.94|437.84|441.8|437.7|441.94|437.84|441.79|437.69|19
1633198910000|2021-10-02 18:21:50|441.79|437.69|441.97|437.87|441.97|437.87|441.78|437.68|19
1633198920000|2021-10-02 18:22:00|441.98|437.88|441.97|437.87|441.98|437.88|441.96|437.86|3
1633198930000|2021-10-02 18:22:10|441.92|437.82|441.85|437.75|441.92|437.82|441.84|437.74|10
1633198940000|2021-10-02 18:22:20|441.87|437.77|441.89|437.79|441.89|437.79|441.87|437.77|15
1633198950000|2021-10-02 18:22:30|441.9|437.8|441.9|437.8|441.9|437.8|441.88|437.78|7
1633198960000|2021-10-02 18:22:40|441.89|437.79|441.81|437.71|441.91|437.81|441.81|437.71|7
1633198970000|2021-10-02 18:22:50|441.78|437.68|441.56|437.46|441.78|437.68|441.56|437.46|16
1633198980000|2021-10-02 18:23:00|441.57|437.47|441.73|437.63|441.75|437.65|441.52|437.42|23
1633198990000|2021-10-02 18:23:10|441.71|437.61|441.76|437.66|441.77|437.67|441.71|437.61|7
1633199000000|2021-10-02 18:23:20|441.77|437.67|441.77|437.67|441.78|437.68|441.76|437.66|5
1633199010000|2021-10-02 18:23:30|441.78|437.68|441.73|437.63|441.78|437.68|441.73|437.63|4
1633199020000|2021-10-02 18:23:40|441.74|437.64|441.6|437.5|441.74|437.64|441.57|437.47|16
1633199030000|2021-10-02 18:23:50|441.59|437.49|441.58|437.48|441.59|437.49|441.52|437.42|15
1633199040000|2021-10-02 18:24:00|441.67|437.57|441.83|437.73|441.85|437.75|441.67|437.57|13
1633199050000|2021-10-02 18:24:10|441.84|437.74|441.84|437.74|441.97|437.87|441.84|437.74|13
1633199060000|2021-10-02 18:24:20|441.82|437.72|441.84|437.74|441.85|437.75|441.82|437.72|6
1633199070000|2021-10-02 18:24:30|441.83|437.73|441.88|437.78|441.88|437.78|441.83|437.73|5
1633199080000|2021-10-02 18:24:40|441.85|437.75|441.68|437.58|441.85|437.75|441.68|437.58|9
1633199090000|2021-10-02 18:24:50|441.67|437.57|441.84|437.74|441.84|437.74|441.67|437.57|12
1633199100000|2021-10-02 18:25:00|441.83|437.73|441.79|437.69|441.84|437.74|441.79|437.69|4
1633199110000|2021-10-02 18:25:10|441.8|437.7|441.8|437.7|441.8|437.7|441.79|437.69|3
1633199120000|2021-10-02 18:25:20|441.79|437.69|441.79|437.69|441.79|437.69|441.78|437.68|3
1633199130000|2021-10-02 18:25:30|441.78|437.68|441.78|437.68|441.8|437.7|441.78|437.68|3
1633199140000|2021-10-02 18:25:40|441.79|437.69|441.79|437.69|441.8|437.7|441.79|437.69|3
1633199150000|2021-10-02 18:25:50|441.8|437.7|441.79|437.69|441.8|437.7|441.79|437.69|4
1633199160000|2021-10-02 18:26:00|441.8|437.7|441.86|437.76|441.87|437.77|441.8|437.7|6
1633199170000|2021-10-02 18:26:10|441.84|437.74|441.8|437.7|441.84|437.74|441.8|437.7|8
1633199180000|2021-10-02 18:26:20|441.82|437.72|441.8|437.7|441.82|437.72|441.8|437.7|7
1633199190000|2021-10-02 18:26:30|441.81|437.71|441.91|437.81|441.92|437.82|441.79|437.69|9
1633199200000|2021-10-02 18:26:40|441.9|437.8|441.91|437.81|441.94|437.84|441.9|437.8|6
1633199210000|2021-10-02 18:26:50|441.9|437.8|441.69|437.59|441.9|437.8|441.69|437.59|10
1633199220000|2021-10-02 18:27:00|441.64|437.54|441.58|437.48|441.64|437.54|441.57|437.47|9
1633199230000|2021-10-02 18:27:10|441.57|437.47|441.54|437.44|441.58|437.48|441.54|437.44|3
1633199240000|2021-10-02 18:27:20|441.55|437.45|441.55|437.45|441.55|437.45|441.53|437.43|8
1633199250000|2021-10-02 18:27:30|441.53|437.43|441.38|437.28|441.53|437.43|441.38|437.28|9
1633199260000|2021-10-02 18:27:40|441.39|437.29|441.35|437.25|441.44|437.34|441.33|437.23|17
1633199270000|2021-10-02 18:27:50|441.36|437.26|441.38|437.28|441.38|437.28|441.35|437.25|8
1633199280000|2021-10-02 18:28:00|441.39|437.29|441.55|437.45|441.55|437.45|441.38|437.28|16
1633199290000|2021-10-02 18:28:10|441.56|437.46|441.67|437.57|441.67|437.57|441.53|437.43|12
1633199300000|2021-10-02 18:28:20|441.66|437.56|441.66|437.56|441.66|437.56|441.66|437.56|1
1633199310000|2021-10-02 18:28:30|441.67|437.57|441.72|437.62|441.75|437.65|441.67|437.57|10
1633199320000|2021-10-02 18:28:40|441.7|437.6|441.73|437.63|441.74|437.64|441.7|437.6|3
1633199330000|2021-10-02 18:28:50|441.74|437.64|441.84|437.74|441.85|437.75|441.74|437.64|10
1633199340000|2021-10-02 18:29:00|441.85|437.75|441.86|437.76|441.87|437.77|441.85|437.75|7
1633199350000|2021-10-02 18:29:10|441.85|437.75|441.85|437.75|441.85|437.75|441.83|437.73|10
1633199360000|2021-10-02 18:29:20|441.83|437.73|441.83|437.73|441.83|437.73|441.82|437.72|3
1633199370000|2021-10-02 18:29:30|441.78|437.68|441.7|437.6|441.79|437.69|441.7|437.6|9
1633199380000|2021-10-02 18:29:40|441.69|437.59|441.64|437.54|441.71|437.61|441.64|437.54|11
1633199390000|2021-10-02 18:29:50|441.63|437.53|441.72|437.62|441.72|437.62|441.63|437.53|10
1633199400000|2021-10-02 18:30:00|441.73|437.63|441.71|437.61|441.73|437.63|441.71|437.61|6
1633199410000|2021-10-02 18:30:10|441.73|437.63|442.02|437.92|442.02|437.92|441.73|437.63|16
1633199420000|2021-10-02 18:30:20|442.01|437.91|442.05|437.95|442.06|437.96|442.01|437.91|9
1633199430000|2021-10-02 18:30:30|442.02|437.92|441.98|437.88|442.02|437.92|441.93|437.83|10
1633199440000|2021-10-02 18:30:40|441.97|437.87|441.89|437.79|441.98|437.88|441.88|437.78|8
1633199450000|2021-10-02 18:30:50|441.9|437.8|441.9|437.8|441.92|437.82|441.89|437.79|7
1633199460000|2021-10-02 18:31:00|441.89|437.79|441.95|437.85|441.95|437.85|441.89|437.79|8
1633199470000|2021-10-02 18:31:10|441.94|437.84|441.92|437.82|441.94|437.84|441.92|437.82|3
1633199480000|2021-10-02 18:31:20|441.91|437.81|441.88|437.78|441.93|437.83|441.88|437.78|7
1633199490000|2021-10-02 18:31:30|441.85|437.75|441.7|437.6|441.85|437.75|441.68|437.58|16
1633199500000|2021-10-02 18:31:40|441.71|437.61|441.67|437.57|441.72|437.62|441.67|437.57|9
1633199510000|2021-10-02 18:31:50|441.66|437.56|441.64|437.54|441.67|437.57|441.63|437.53|6
1633199520000|2021-10-02 18:32:00|441.65|437.55|441.69|437.59|441.69|437.59|441.6|437.5|10
1633199530000|2021-10-02 18:32:10|441.7|437.6|441.81|437.71|441.81|437.71|441.7|437.6|8
1633199540000|2021-10-02 18:32:20|441.82|437.72|441.93|437.83|441.93|437.83|441.82|437.72|4
1633199550000|2021-10-02 18:32:30|441.91|437.81|441.97|437.87|441.97|437.87|441.88|437.78|7
1633199560000|2021-10-02 18:32:40|441.94|437.84|441.91|437.81|441.97|437.87|441.91|437.81|8
1633199570000|2021-10-02 18:32:50|441.89|437.79|441.92|437.82|441.93|437.83|441.89|437.79|5
1633199590000|2021-10-02 18:33:10|441.91|437.81|441.91|437.81|441.92|437.82|441.91|437.81|5
1633199600000|2021-10-02 18:33:20|441.93|437.83|441.91|437.81|441.98|437.88|441.91|437.81|9
1633199610000|2021-10-02 18:33:30|441.9|437.8|441.85|437.75|441.9|437.8|441.85|437.75|2
1633199630000|2021-10-02 18:33:50|441.83|437.73|441.68|437.58|441.83|437.73|441.67|437.57|9
1633199640000|2021-10-02 18:34:00|441.69|437.59|441.67|437.57|441.69|437.59|441.67|437.57|2
1633199650000|2021-10-02 18:34:10|441.66|437.56|441.67|437.57|441.67|437.57|441.66|437.56|2
1633199660000|2021-10-02 18:34:20|441.63|437.53|441.59|437.49|441.63|437.53|441.59|437.49|7
1633199670000|2021-10-02 18:34:30|441.56|437.46|441.46|437.36|441.56|437.46|441.46|437.36|7
1633199680000|2021-10-02 18:34:40|441.49|437.39|441.49|437.39|441.49|437.39|441.42|437.32|8
1633199690000|2021-10-02 18:34:50|441.5|437.4|441.55|437.45|441.55|437.45|441.49|437.39|5
1633199700000|2021-10-02 18:35:00|441.52|437.42|441.52|437.42|441.52|437.42|441.52|437.42|1
1633199710000|2021-10-02 18:35:10|441.5|437.4|441.74|437.64|441.74|437.64|441.5|437.4|19
1633199720000|2021-10-02 18:35:20|441.73|437.63|441.85|437.75|441.85|437.75|441.68|437.58|16
1633199730000|2021-10-02 18:35:30|441.84|437.74|441.88|437.78|441.88|437.78|441.84|437.74|4
1633199740000|2021-10-02 18:35:40|441.86|437.76|441.82|437.72|441.87|437.77|441.82|437.72|6
1633199750000|2021-10-02 18:35:50|441.84|437.74|441.88|437.78|441.89|437.79|441.83|437.73|7
1633199760000|2021-10-02 18:36:00|441.89|437.79|441.89|437.79|441.89|437.79|441.88|437.78|3
1633199770000|2021-10-02 18:36:10|441.91|437.81|441.9|437.8|441.91|437.81|441.9|437.8|2
1633199780000|2021-10-02 18:36:20|441.96|437.86|441.98|437.88|441.98|437.88|441.96|437.86|3
1633199790000|2021-10-02 18:36:30|441.97|437.87|442|437.9|442.01|437.91|441.97|437.87|4
1633199800000|2021-10-02 18:36:40|441.98|437.88|441.93|437.83|441.98|437.88|441.93|437.83|6
1633199810000|2021-10-02 18:36:50|441.91|437.81|441.93|437.83|441.95|437.85|441.91|437.81|6
1633199820000|2021-10-02 18:37:00|441.94|437.84|442.03|437.93|442.03|437.93|441.84|437.74|17
1633199830000|2021-10-02 18:37:10|442|437.9|441.96|437.86|442|437.9|441.95|437.85|18
1633199840000|2021-10-02 18:37:20|441.97|437.87|441.99|437.89|442.01|437.91|441.97|437.87|18
1633199850000|2021-10-02 18:37:30|442|437.9|441.83|437.73|442|437.9|441.82|437.72|14
1633199860000|2021-10-02 18:37:40|441.85|437.75|441.87|437.77|441.87|437.77|441.79|437.69|19
1633199870000|2021-10-02 18:37:50|441.88|437.78|441.8|437.7|441.88|437.78|441.8|437.7|3
1633199880000|2021-10-02 18:38:00|441.81|437.71|441.79|437.69|441.87|437.77|441.79|437.69|9
1633199890000|2021-10-02 18:38:10|441.77|437.67|441.77|437.67|441.78|437.68|441.77|437.67|3
1633199900000|2021-10-02 18:38:20|441.79|437.69|441.77|437.67|441.79|437.69|441.77|437.67|2
1633199910000|2021-10-02 18:38:30|441.76|437.66|441.71|437.61|441.77|437.67|441.71|437.61|27
1633199920000|2021-10-02 18:38:40|441.76|437.66|441.95|437.85|441.95|437.85|441.76|437.66|12
1633199930000|2021-10-02 18:38:50|441.93|437.83|441.93|437.83|441.93|437.83|441.93|437.83|1
1633199940000|2021-10-02 18:39:00|441.94|437.84|441.91|437.81|442.02|437.92|441.91|437.81|14
1633199950000|2021-10-02 18:39:10|441.89|437.79|441.79|437.69|441.9|437.8|441.78|437.68|13
1633199960000|2021-10-02 18:39:20|441.78|437.68|441.76|437.66|441.78|437.68|441.75|437.65|22
1633199970000|2021-10-02 18:39:30|441.75|437.65|441.66|437.56|441.75|437.65|441.63|437.53|12
1633199980000|2021-10-02 18:39:40|441.65|437.55|441.8|437.7|441.83|437.73|441.65|437.55|13
1633199990000|2021-10-02 18:39:50|441.85|437.75|441.81|437.71|441.89|437.79|441.81|437.71|16
1633200000000|2021-10-02 18:40:00|441.82|437.72|442.06|437.96|442.07|437.97|441.81|437.71|18
1633200010000|2021-10-02 18:40:10|442.07|437.97|442.08|437.98|442.08|437.98|442.06|437.96|6
1633200020000|2021-10-02 18:40:20|442.07|437.97|442.08|437.98|442.08|437.98|442.07|437.97|6
1633200030000|2021-10-02 18:40:30|442.07|437.97|442.07|437.97|442.11|438.01|442.07|437.97|11
1633200040000|2021-10-02 18:40:40|442.06|437.96|442.08|437.98|442.1|438|442.06|437.96|9
1633200050000|2021-10-02 18:40:50|442.14|438.04|442.31|438.21|442.33|438.23|442.14|438.04|12
1633200060000|2021-10-02 18:41:00|442.36|438.26|442.19|438.09|442.36|438.26|442.18|438.08|11
1633200070000|2021-10-02 18:41:10|442.2|438.1|442.37|438.27|442.37|438.27|442.18|438.08|10
1633200080000|2021-10-02 18:41:20|442.38|438.28|442.41|438.31|442.41|438.31|442.38|438.28|3
1633200090000|2021-10-02 18:41:30|442.46|438.36|442.49|438.39|442.49|438.39|442.46|438.36|5
1633200100000|2021-10-02 18:41:40|442.47|438.37|442.47|438.37|442.49|438.39|442.46|438.36|7
1633200110000|2021-10-02 18:41:50|442.46|438.36|442.42|438.32|442.47|438.37|442.39|438.29|10
1633200120000|2021-10-02 18:42:00|442.43|438.33|442.47|438.37|442.47|438.37|442.37|438.27|14
1633200130000|2021-10-02 18:42:10|442.48|438.38|442.49|438.39|442.49|438.39|442.46|438.36|4
1633200140000|2021-10-02 18:42:20|442.48|438.38|442.54|438.44|442.55|438.45|442.48|438.38|9
1633200150000|2021-10-02 18:42:30|442.56|438.46|442.63|438.53|442.63|438.53|442.56|438.46|12
1633200160000|2021-10-02 18:42:40|442.61|438.51|442.58|438.48|442.66|438.56|442.58|438.48|14
1633200170000|2021-10-02 18:42:50|442.59|438.49|442.68|438.58|442.68|438.58|442.58|438.48|16
1633200180000|2021-10-02 18:43:00|442.75|438.65|442.7|438.6|442.75|438.65|442.69|438.59|15
1633200190000|2021-10-02 18:43:10|442.69|438.59|442.7|438.6|442.7|438.6|442.69|438.59|2
1633200200000|2021-10-02 18:43:20|442.71|438.61|442.75|438.65|442.75|438.65|442.71|438.61|7
1633200210000|2021-10-02 18:43:30|442.74|438.64|442.74|438.64|442.75|438.65|442.74|438.64|5
1633200220000|2021-10-02 18:43:40|442.8|438.7|442.79|438.69|442.82|438.72|442.79|438.69|6
1633200230000|2021-10-02 18:43:50|442.81|438.71|442.78|438.68|442.82|438.72|442.78|438.68|7
1633200240000|2021-10-02 18:44:00|442.77|438.67|442.73|438.63|442.78|438.68|442.73|438.63|7
1633200250000|2021-10-02 18:44:10|442.72|438.62|442.73|438.63|442.73|438.63|442.69|438.59|13
1633200260000|2021-10-02 18:44:20|442.69|438.59|442.67|438.57|442.73|438.63|442.65|438.55|14
1633200270000|2021-10-02 18:44:30|442.69|438.59|442.53|438.43|442.71|438.61|442.53|438.43|20
1633200280000|2021-10-02 18:44:40|442.5|438.4|442.32|438.22|442.5|438.4|442.32|438.22|24
1633200290000|2021-10-02 18:44:50|442.33|438.23|442.34|438.24|442.35|438.25|442.29|438.19|14
1633200300000|2021-10-02 18:45:00|442.33|438.23|442.27|438.17|442.33|438.23|442.25|438.15|20
1633200310000|2021-10-02 18:45:10|442.25|438.15|442.21|438.11|442.27|438.17|442.21|438.11|12
1633200320000|2021-10-02 18:45:20|442.19|438.09|442.13|438.03|442.22|438.12|442.13|438.03|12
1633200330000|2021-10-02 18:45:30|442.11|438.01|442.12|438.02|442.13|438.03|442.11|438.01|5
1633200340000|2021-10-02 18:45:40|442.11|438.01|442.11|438.01|442.11|438.01|442.11|438.01|1
1633200350000|2021-10-02 18:45:50|442.09|437.99|442.09|437.99|442.09|437.99|442.09|437.99|1
1633200360000|2021-10-02 18:46:00|442.1|438|442.04|437.94|442.1|438|442.04|437.94|11
1633200370000|2021-10-02 18:46:10|442.03|437.93|442.03|437.93|442.03|437.93|442.03|437.93|1
1633200380000|2021-10-02 18:46:20|441.97|437.87|441.95|437.85|441.97|437.87|441.95|437.85|3
1633200390000|2021-10-02 18:46:30|441.96|437.86|441.8|437.7|441.98|437.88|441.8|437.7|11
1633200400000|2021-10-02 18:46:40|441.83|437.73|441.83|437.73|441.85|437.75|441.8|437.7|7
1633200410000|2021-10-02 18:46:50|441.81|437.71|441.83|437.73|441.86|437.76|441.76|437.66|16
1633200420000|2021-10-02 18:47:00|441.82|437.72|442.08|437.98|442.08|437.98|441.8|437.7|27
1633200430000|2021-10-02 18:47:10|442.09|437.99|442.22|438.12|442.23|438.13|442.09|437.99|13
1633200440000|2021-10-02 18:47:20|442.21|438.11|442.22|438.12|442.24|438.14|442.18|438.08|20
1633200450000|2021-10-02 18:47:30|442.23|438.13|442.21|438.11|442.25|438.15|442.21|438.11|10
1633200460000|2021-10-02 18:47:40|442.22|438.12|442.31|438.21|442.32|438.22|442.2|438.1|12
1633200470000|2021-10-02 18:47:50|442.33|438.23|442.35|438.25|442.35|438.25|442.31|438.21|6
1633200480000|2021-10-02 18:48:00|442.37|438.27|442.46|438.36|442.46|438.36|442.37|438.27|5
1633200490000|2021-10-02 18:48:10|442.47|438.37|442.49|438.39|442.49|438.39|442.47|438.37|2
1633200500000|2021-10-02 18:48:20|442.51|438.41|442.49|438.39|442.51|438.41|442.49|438.39|4
1633200510000|2021-10-02 18:48:30|442.51|438.41|442.5|438.4|442.51|438.41|442.48|438.38|8
1633200520000|2021-10-02 18:48:40|442.45|438.35|442.43|438.33|442.45|438.35|442.43|438.33|6
1633200530000|2021-10-02 18:48:50|442.44|438.34|442.46|438.36|442.46|438.36|442.44|438.34|4
1633200540000|2021-10-02 18:49:00|442.45|438.35|442.46|438.36|442.47|438.37|442.44|438.34|6
1633200550000|2021-10-02 18:49:10|442.44|438.34|442.46|438.36|442.46|438.36|442.44|438.34|9
1633200560000|2021-10-02 18:49:20|442.44|438.34|442.45|438.35|442.5|438.4|442.43|438.33|17
1633200570000|2021-10-02 18:49:30|442.46|438.36|442.41|438.31|442.46|438.36|442.41|438.31|5
1633200580000|2021-10-02 18:49:40|442.38|438.28|442.27|438.17|442.38|438.28|442.27|438.17|9
1633200590000|2021-10-02 18:49:50|442.29|438.19|442.35|438.25|442.35|438.25|442.29|438.19|12
1633200600000|2021-10-02 18:50:00|442.33|438.23|442.46|438.36|442.46|438.36|442.32|438.22|11
1633200610000|2021-10-02 18:50:10|442.45|438.35|442.44|438.34|442.46|438.36|442.44|438.34|6
1633200620000|2021-10-02 18:50:20|442.43|438.33|442.4|438.3|442.43|438.33|442.4|438.3|5
1633200630000|2021-10-02 18:50:30|442.41|438.31|442.38|438.28|442.44|438.34|442.37|438.27|10
1633200640000|2021-10-02 18:50:40|442.44|438.34|442.44|438.34|442.46|438.36|442.41|438.31|7
1633200650000|2021-10-02 18:50:50|442.47|438.37|442.4|438.3|442.47|438.37|442.39|438.29|7
1633200660000|2021-10-02 18:51:00|442.41|438.31|442.4|438.3|442.48|438.38|442.4|438.3|10
1633200670000|2021-10-02 18:51:10|442.42|438.32|442.44|438.34|442.44|438.34|442.42|438.32|2
1633200680000|2021-10-02 18:51:20|442.42|438.32|442.42|438.32|442.44|438.34|442.42|438.32|3
1633200690000|2021-10-02 18:51:30|442.44|438.34|442.35|438.25|442.44|438.34|442.35|438.25|8
1633200700000|2021-10-02 18:51:40|442.31|438.21|442.19|438.09|442.31|438.21|442.19|438.09|12
1633200710000|2021-10-02 18:51:50|442.2|438.1|442.32|438.22|442.32|438.22|442.17|438.07|15
1633200720000|2021-10-02 18:52:00|442.33|438.23|442.41|438.31|442.45|438.35|442.28|438.18|14
1633200730000|2021-10-02 18:52:10|442.43|438.33|442.42|438.32|442.44|438.34|442.42|438.32|5
1633200740000|2021-10-02 18:52:20|442.44|438.34|442.44|438.34|442.44|438.34|442.41|438.31|8
1633200750000|2021-10-02 18:52:30|442.46|438.36|442.48|438.38|442.48|438.38|442.44|438.34|9
1633200760000|2021-10-02 18:52:40|442.47|438.37|442.48|438.38|442.48|438.38|442.42|438.32|7
1633200770000|2021-10-02 18:52:50|442.49|438.39|442.35|438.25|442.58|438.48|442.35|438.25|17
1633200780000|2021-10-02 18:53:00|442.33|438.23|442.23|438.13|442.33|438.23|442.23|438.13|10
1633200790000|2021-10-02 18:53:10|442.24|438.14|442.25|438.15|442.25|438.15|442.23|438.13|10
1633200800000|2021-10-02 18:53:20|442.24|438.14|442.26|438.16|442.26|438.16|442.23|438.13|7
1633200810000|2021-10-02 18:53:30|442.25|438.15|442.33|438.23|442.33|438.23|442.03|437.93|19
1633200820000|2021-10-02 18:53:40|442.34|438.24|442.49|438.39|442.49|438.39|442.34|438.24|20
1633200830000|2021-10-02 18:53:50|442.59|438.49|442.77|438.67|442.77|438.67|442.59|438.49|10
1633200840000|2021-10-02 18:54:00|442.76|438.66|442.82|438.72|442.82|438.72|442.75|438.65|4
1633200850000|2021-10-02 18:54:10|442.85|438.75|442.95|438.85|442.95|438.85|442.85|438.75|6
1633200860000|2021-10-02 18:54:20|442.96|438.86|443.02|438.92|443.03|438.93|442.92|438.82|17
1633200870000|2021-10-02 18:54:30|443.03|438.93|443.05|438.95|443.06|438.96|443.02|438.92|8
1633200880000|2021-10-02 18:54:40|443.09|438.99|443.11|439.01|443.12|439.02|443.09|438.99|5
1633200890000|2021-10-02 18:54:50|443.12|439.02|443.23|439.13|443.25|439.15|443.11|439.01|9
1633200900000|2021-10-02 18:55:00|443.2|439.1|443.25|439.15|443.25|439.15|443.19|439.09|5
1633200910000|2021-10-02 18:55:10|443.24|439.14|443.18|439.08|443.4|439.3|443.18|439.08|16
1633200920000|2021-10-02 18:55:20|443.17|439.07|443.43|439.33|443.43|439.33|443.17|439.07|18
1633200930000|2021-10-02 18:55:30|443.42|439.32|443.44|439.34|443.44|439.34|443.42|439.32|3
1633200940000|2021-10-02 18:55:40|443.45|439.35|443.73|439.63|443.73|439.63|443.45|439.35|14
1633200950000|2021-10-02 18:55:50|443.76|439.66|443.88|439.78|443.88|439.78|443.76|439.66|15
1633200960000|2021-10-02 18:56:00|443.87|439.77|443.95|439.85|443.99|439.89|443.85|439.75|15
1633200970000|2021-10-02 18:56:10|443.96|439.86|443.94|439.84|443.99|439.89|443.94|439.84|9
1633200980000|2021-10-02 18:56:20|443.95|439.85|443.95|439.85|443.95|439.85|443.9|439.8|13
1633200990000|2021-10-02 18:56:30|443.93|439.83|443.9|439.8|443.99|439.89|443.9|439.8|10
1633201000000|2021-10-02 18:56:40|443.89|439.79|443.79|439.69|443.9|439.8|443.77|439.67|13
1633201010000|2021-10-02 18:56:50|443.8|439.7|443.65|439.55|443.82|439.72|443.5|439.4|21
1633201020000|2021-10-02 18:57:00|443.66|439.56|443.55|439.45|443.66|439.56|443.55|439.45|13
1633201030000|2021-10-02 18:57:10|443.57|439.47|443.43|439.33|443.6|439.5|443.43|439.33|19
1633201040000|2021-10-02 18:57:20|443.41|439.31|443.06|438.96|443.41|439.31|443.06|438.96|17
1633201050000|2021-10-02 18:57:30|442.99|438.89|443.23|439.13|443.24|439.14|442.81|438.71|26
1633201060000|2021-10-02 18:57:40|443.24|439.14|443.35|439.25|443.35|439.25|443.24|439.14|6
1633201070000|2021-10-02 18:57:50|443.34|439.24|443.33|439.23|443.36|439.26|443.33|439.23|6
1633201080000|2021-10-02 18:58:00|443.35|439.25|443.66|439.56|443.66|439.56|443.35|439.25|10
1633201090000|2021-10-02 18:58:10|443.67|439.57|443.66|439.56|443.67|439.57|443.66|439.56|2
1633201100000|2021-10-02 18:58:20|443.67|439.57|443.46|439.36|443.67|439.57|443.39|439.29|12
1633201110000|2021-10-02 18:58:30|443.47|439.37|443.55|439.45|443.58|439.48|443.44|439.34|14
1633201120000|2021-10-02 18:58:40|443.52|439.42|443.52|439.42|443.6|439.5|443.52|439.42|10
1633201130000|2021-10-02 18:58:50|443.53|439.43|443.51|439.41|443.53|439.43|443.51|439.41|3
1633201140000|2021-10-02 18:59:00|443.48|439.38|443.42|439.32|443.48|439.38|443.41|439.31|8
1633201150000|2021-10-02 18:59:10|443.41|439.31|443.3|439.2|443.41|439.31|443.22|439.12|18
1633201160000|2021-10-02 18:59:20|443.26|439.16|443.3|439.2|443.39|439.29|443.25|439.15|18
1633201170000|2021-10-02 18:59:30|443.32|439.22|443.34|439.24|443.36|439.26|443.32|439.22|7
1633201180000|2021-10-02 18:59:40|443.35|439.25|443.37|439.27|443.4|439.3|443.34|439.24|18
1633201190000|2021-10-02 18:59:50|443.38|439.28|443.35|439.25|443.38|439.28|443.33|439.23|6
1633201200000|2021-10-02 19:00:00|443.36|439.26|443.78|439.68|443.78|439.68|443.36|439.26|24
1633201210000|2021-10-02 19:00:10|443.76|439.66|443.63|439.53|443.82|439.72|443.63|439.53|19
1633201220000|2021-10-02 19:00:20|443.64|439.54|443.56|439.46|443.65|439.55|443.54|439.44|12
1633201230000|2021-10-02 19:00:30|443.55|439.45|443.71|439.61|443.71|439.61|443.55|439.45|16
1633201240000|2021-10-02 19:00:40|443.69|439.59|443.66|439.56|443.71|439.61|443.66|439.56|7
1633201250000|2021-10-02 19:00:50|443.68|439.58|443.72|439.62|443.72|439.62|443.68|439.58|7
1633201260000|2021-10-02 19:01:00|443.69|439.59|443.68|439.58|443.7|439.6|443.63|439.53|15
1633201270000|2021-10-02 19:01:10|443.69|439.59|443.71|439.61|443.76|439.66|443.69|439.59|16
1633201280000|2021-10-02 19:01:20|443.72|439.62|443.7|439.6|443.72|439.62|443.68|439.58|8
1633201290000|2021-10-02 19:01:30|443.71|439.61|443.7|439.6|443.74|439.64|443.7|439.6|8
1633201300000|2021-10-02 19:01:40|443.71|439.61|443.93|439.83|443.95|439.85|443.71|439.61|20
1633201310000|2021-10-02 19:01:50|443.94|439.84|443.91|439.81|444|439.9|443.9|439.8|15
1633201320000|2021-10-02 19:02:00|443.92|439.82|444|439.9|444|439.9|443.85|439.75|14
1633201330000|2021-10-02 19:02:10|443.95|439.85|443.87|439.77|443.95|439.85|443.87|439.77|13
1633201340000|2021-10-02 19:02:20|443.9|439.8|443.9|439.8|443.9|439.8|443.88|439.78|5
1633201350000|2021-10-02 19:02:30|443.92|439.82|443.83|439.73|443.95|439.85|443.81|439.71|14
1633201360000|2021-10-02 19:02:40|443.78|439.68|443.87|439.77|443.88|439.78|443.67|439.57|15
1633201370000|2021-10-02 19:02:50|443.84|439.74|443.82|439.72|443.86|439.76|443.82|439.72|5
1633201380000|2021-10-02 19:03:00|443.83|439.73|443.83|439.73|443.83|439.73|443.83|439.73|1
1633201390000|2021-10-02 19:03:10|443.86|439.76|443.88|439.78|443.88|439.78|443.83|439.73|7
1633201400000|2021-10-02 19:03:20|443.83|439.73|443.87|439.77|443.87|439.77|443.83|439.73|12
1633201410000|2021-10-02 19:03:30|443.88|439.78|443.88|439.78|443.88|439.78|443.86|439.76|7
1633201420000|2021-10-02 19:03:40|443.84|439.74|443.87|439.77|443.89|439.79|443.84|439.74|7
1633201430000|2021-10-02 19:03:50|443.88|439.78|443.88|439.78|443.9|439.8|443.87|439.77|10
1633201440000|2021-10-02 19:04:00|443.87|439.77|443.92|439.82|443.92|439.82|443.87|439.77|6
1633201450000|2021-10-02 19:04:10|443.97|439.87|443.97|439.87|443.97|439.87|443.96|439.86|3
1633201460000|2021-10-02 19:04:20|443.96|439.86|443.96|439.86|443.97|439.87|443.96|439.86|3
1633201470000|2021-10-02 19:04:30|443.95|439.85|443.88|439.78|443.95|439.85|443.88|439.78|5
1633201480000|2021-10-02 19:04:40|443.87|439.77|443.97|439.87|443.97|439.87|443.87|439.77|4
1633201500000|2021-10-02 19:05:00|443.98|439.88|444.1|440|444.1|440|443.96|439.86|12
1633201510000|2021-10-02 19:05:10|444.11|440.01|444.08|439.98|444.11|440.01|444.08|439.98|3
1633201520000|2021-10-02 19:05:20|444.07|439.97|444.13|440.03|444.14|440.04|444.06|439.96|8
1633201530000|2021-10-02 19:05:30|444.19|440.09|444.26|440.16|444.32|440.22|444.19|440.09|15
1633201540000|2021-10-02 19:05:40|444.27|440.17|444.29|440.19|444.32|440.22|444.24|440.14|14
1633201550000|2021-10-02 19:05:50|444.27|440.17|444.31|440.21|444.33|440.23|444.24|440.14|12
1633201560000|2021-10-02 19:06:00|444.3|440.2|444.28|440.18|444.3|440.2|444.27|440.17|6
1633201570000|2021-10-02 19:06:10|444.29|440.19|444.29|440.19|444.3|440.2|444.24|440.14|12
1633201580000|2021-10-02 19:06:20|444.3|440.2|444.31|440.21|444.31|440.21|444.27|440.17|5
1633201590000|2021-10-02 19:06:30|444.33|440.23|444.33|440.23|444.33|440.23|444.33|440.23|1
1633201600000|2021-10-02 19:06:40|444.35|440.25|444.43|440.33|444.43|440.33|444.35|440.25|11
1633201610000|2021-10-02 19:06:50|444.41|440.31|444.41|440.31|444.42|440.32|444.41|440.31|5
1633201620000|2021-10-02 19:07:00|444.43|440.33|444.51|440.41|444.51|440.41|444.41|440.31|14
1633201630000|2021-10-02 19:07:10|444.55|440.45|444.92|440.82|444.92|440.82|444.54|440.44|23
1633201640000|2021-10-02 19:07:20|444.9|440.8|444.82|440.72|444.9|440.8|444.78|440.68|15
1633201650000|2021-10-02 19:07:30|444.83|440.73|444.83|440.73|444.88|440.78|444.8|440.7|17
1633201660000|2021-10-02 19:07:40|444.84|440.74|444.82|440.72|444.87|440.77|444.78|440.68|12
1633201670000|2021-10-02 19:07:50|444.83|440.73|444.78|440.68|444.83|440.73|444.77|440.67|14
1633201680000|2021-10-02 19:08:00|444.81|440.71|444.8|440.7|444.81|440.71|444.76|440.66|12
1633201690000|2021-10-02 19:08:10|444.78|440.68|444.81|440.71|444.84|440.74|444.78|440.68|8
1633201700000|2021-10-02 19:08:20|444.79|440.69|444.83|440.73|444.91|440.81|444.75|440.65|18
1633201710000|2021-10-02 19:08:30|444.82|440.72|444.8|440.7|444.85|440.75|444.76|440.66|10
1633201720000|2021-10-02 19:08:40|444.78|440.68|444.78|440.68|444.82|440.72|444.76|440.66|6
1633201730000|2021-10-02 19:08:50|444.79|440.69|444.8|440.7|444.88|440.78|444.79|440.69|6
1633201740000|2021-10-02 19:09:00|444.77|440.67|444.75|440.65|444.77|440.67|444.75|440.65|2
1633201750000|2021-10-02 19:09:10|444.69|440.59|444.76|440.66|444.81|440.71|444.69|440.59|6
1633201760000|2021-10-02 19:09:20|444.79|440.69|444.78|440.68|444.8|440.7|444.72|440.62|13
1633201770000|2021-10-02 19:09:30|444.82|440.72|444.95|440.85|444.95|440.85|444.82|440.72|4
1633201780000|2021-10-02 19:09:40|444.89|440.79|444.93|440.83|444.93|440.83|444.89|440.79|2
1633201790000|2021-10-02 19:09:50|444.97|440.87|445.08|440.98|445.11|441.01|444.97|440.87|19
1633201800000|2021-10-02 19:10:00|445.07|440.97|445.49|441.39|445.54|441.44|445.07|440.97|26
1633201810000|2021-10-02 19:10:10|445.5|441.4|445.32|441.22|445.5|441.4|445.32|441.22|17
1633201820000|2021-10-02 19:10:20|445.34|441.24|445.36|441.26|445.44|441.34|445.34|441.24|13
1633201830000|2021-10-02 19:10:30|445.38|441.28|445.39|441.29|445.39|441.29|445.38|441.28|6
1633201840000|2021-10-02 19:10:40|445.38|441.28|445.41|441.31|445.48|441.38|445.35|441.25|15
1633201850000|2021-10-02 19:10:50|445.42|441.32|445.3|441.2|445.47|441.37|445.28|441.18|18
1633201860000|2021-10-02 19:11:00|445.29|441.19|444.68|440.58|445.29|441.19|444.68|440.58|27
1633201870000|2021-10-02 19:11:10|444.65|440.55|444.73|440.63|444.76|440.66|444.43|440.33|24
1633201880000|2021-10-02 19:11:20|444.79|440.69|444.87|440.77|444.9|440.8|444.78|440.68|20
1633201890000|2021-10-02 19:11:30|444.84|440.74|444.78|440.68|444.89|440.79|444.78|440.68|18
1633201900000|2021-10-02 19:11:40|444.81|440.71|444.54|440.44|444.82|440.72|444.53|440.43|15
1633201910000|2021-10-02 19:11:50|444.53|440.43|444.65|440.55|444.65|440.55|444.45|440.35|17
1633201920000|2021-10-02 19:12:00|444.66|440.56|444.62|440.52|444.68|440.58|444.62|440.52|10
1633201930000|2021-10-02 19:12:10|444.6|440.5|444.63|440.53|444.65|440.55|444.57|440.47|13
1633201940000|2021-10-02 19:12:20|444.64|440.54|444.81|440.71|444.85|440.75|444.64|440.54|13
1633201950000|2021-10-02 19:12:30|444.82|440.72|444.89|440.79|444.95|440.85|444.82|440.72|10
1633201960000|2021-10-02 19:12:40|444.88|440.78|445.46|441.36|445.53|441.43|444.88|440.78|26
1633201970000|2021-10-02 19:12:50|445.5|441.4|445.21|441.11|445.5|441.4|445.21|441.11|11
1633201980000|2021-10-02 19:13:00|445.23|441.13|444.93|440.83|445.23|441.13|444.86|440.76|26
1633201990000|2021-10-02 19:13:10|444.92|440.82|445.03|440.93|445.06|440.96|444.92|440.82|17
1633202000000|2021-10-02 19:13:20|445.02|440.92|445.06|440.96|445.09|440.99|445|440.9|11
1633202010000|2021-10-02 19:13:30|445.07|440.97|445.09|440.99|445.19|441.09|445.07|440.97|21
1633202020000|2021-10-02 19:13:40|445.05|440.95|444.94|440.84|445.07|440.97|444.94|440.84|12
1633202030000|2021-10-02 19:13:50|444.93|440.83|444.96|440.86|444.97|440.87|444.9|440.8|11
1633202040000|2021-10-02 19:14:00|444.99|440.89|445.14|441.04|445.16|441.06|444.99|440.89|12
1633202050000|2021-10-02 19:14:10|445.18|441.08|445.35|441.25|445.35|441.25|445.18|441.08|16
1633202060000|2021-10-02 19:14:20|445.34|441.24|445.19|441.09|445.41|441.31|445.19|441.09|13
1633202070000|2021-10-02 19:14:30|445.17|441.07|445.34|441.24|445.35|441.25|445.17|441.07|14
1633202080000|2021-10-02 19:14:40|445.35|441.25|445.24|441.14|445.37|441.27|445.23|441.13|12
1633202090000|2021-10-02 19:14:50|445.21|441.11|445.13|441.03|445.21|441.11|445.13|441.03|6
1633202100000|2021-10-02 19:15:00|445.12|441.02|445.28|441.18|445.29|441.19|445.12|441.02|14
1633202110000|2021-10-02 19:15:10|445.3|441.2|445.22|441.12|445.37|441.27|445.14|441.04|17
1633202120000|2021-10-02 19:15:20|445.2|441.1|445.05|440.95|445.22|441.12|445.05|440.95|17
1633202130000|2021-10-02 19:15:30|445.04|440.94|445.09|440.99|445.09|440.99|445.04|440.94|8
1633202140000|2021-10-02 19:15:40|445.1|441|444.83|440.73|445.1|441|444.83|440.73|24
1633202150000|2021-10-02 19:15:50|444.82|440.72|444.71|440.61|444.82|440.72|444.71|440.61|16
1633202160000|2021-10-02 19:16:00|444.73|440.63|444.74|440.64|444.78|440.68|444.73|440.63|7
1633202170000|2021-10-02 19:16:10|444.59|440.49|444.43|440.33|444.59|440.49|444.41|440.31|13
1633202180000|2021-10-02 19:16:20|444.45|440.35|444.4|440.3|444.46|440.36|444.38|440.28|15
1633202190000|2021-10-02 19:16:30|444.43|440.33|444.17|440.07|444.44|440.34|444.17|440.07|14
1633202200000|2021-10-02 19:16:40|444.15|440.05|444.1|440|444.15|440.05|444.09|439.99|12
1633202210000|2021-10-02 19:16:50|444.09|439.99|443.94|439.84|444.09|439.99|443.94|439.84|19
1633202220000|2021-10-02 19:17:00|443.91|439.81|444|439.9|444.02|439.92|443.91|439.81|11
1633202230000|2021-10-02 19:17:10|444.01|439.91|444.44|440.34|444.44|440.34|444|439.9|22
1633202240000|2021-10-02 19:17:20|444.45|440.35|444.58|440.48|444.6|440.5|444.44|440.34|11
1633202250000|2021-10-02 19:17:30|444.6|440.5|444.52|440.42|444.62|440.52|444.51|440.41|16
1633202260000|2021-10-02 19:17:40|444.51|440.41|444.57|440.47|444.59|440.49|444.43|440.33|18
1633202270000|2021-10-02 19:17:50|444.64|440.54|444.75|440.65|444.76|440.66|444.6|440.5|13
1633202280000|2021-10-02 19:18:00|444.76|440.66|444.72|440.62|444.76|440.66|444.7|440.6|7
1633202290000|2021-10-02 19:18:10|444.71|440.61|444.67|440.57|444.75|440.65|444.67|440.57|7
1633202300000|2021-10-02 19:18:20|444.7|440.6|444.69|440.59|444.72|440.62|444.67|440.57|9
1633202310000|2021-10-02 19:18:30|444.7|440.6|444.69|440.59|444.72|440.62|444.68|440.58|8
1633202320000|2021-10-02 19:18:40|444.68|440.58|444.72|440.62|444.72|440.62|444.68|440.58|6
1633202330000|2021-10-02 19:18:50|444.69|440.59|444.7|440.6|444.7|440.6|444.69|440.59|6
1633202340000|2021-10-02 19:19:00|444.69|440.59|444.66|440.56|444.7|440.6|444.65|440.55|6
1633202350000|2021-10-02 19:19:10|444.7|440.6|444.7|440.6|444.71|440.61|444.7|440.6|3
1633202360000|2021-10-02 19:19:20|444.74|440.64|444.8|440.7|444.86|440.76|444.74|440.64|12
1633202370000|2021-10-02 19:19:30|444.82|440.72|444.97|440.87|445|440.9|444.82|440.72|14
1633202380000|2021-10-02 19:19:40|444.98|440.88|445|440.9|445|440.9|444.97|440.87|4
1633202390000|2021-10-02 19:19:50|445.04|440.94|445.04|440.94|445.04|440.94|445.02|440.92|5
1633202400000|2021-10-02 19:20:00|445.05|440.95|445.03|440.93|445.05|440.95|445.02|440.92|4
1633202410000|2021-10-02 19:20:10|445.02|440.92|444.66|440.56|445.02|440.92|444.65|440.55|17
1633202420000|2021-10-02 19:20:20|444.65|440.55|444.68|440.58|444.69|440.59|444.59|440.49|15
1633202430000|2021-10-02 19:20:30|444.69|440.59|444.73|440.63|444.74|440.64|444.69|440.59|10
1633202440000|2021-10-02 19:20:40|444.67|440.57|444.71|440.61|444.71|440.61|444.62|440.52|8
1633202450000|2021-10-02 19:20:50|444.76|440.66|444.93|440.83|444.94|440.84|444.75|440.65|18
1633202460000|2021-10-02 19:21:00|444.92|440.82|444.85|440.75|444.93|440.83|444.85|440.75|8
1633202470000|2021-10-02 19:21:10|444.87|440.77|444.86|440.76|444.89|440.79|444.85|440.75|5
1633202480000|2021-10-02 19:21:20|444.88|440.78|444.92|440.82|444.92|440.82|444.87|440.77|4
1633202490000|2021-10-02 19:21:30|444.89|440.79|444.89|440.79|444.89|440.79|444.89|440.79|1
1633202500000|2021-10-02 19:21:40|444.91|440.81|444.88|440.78|444.91|440.81|444.86|440.76|8
1633202510000|2021-10-02 19:21:50|444.87|440.77|444.94|440.84|444.94|440.84|444.86|440.76|8
1633202520000|2021-10-02 19:22:00|444.93|440.83|445.11|441.01|445.15|441.05|444.93|440.83|16
1633202530000|2021-10-02 19:22:10|445.1|441|445.11|441.01|445.16|441.06|445.1|441|8
1633202540000|2021-10-02 19:22:20|445.1|441|445.02|440.92|445.12|441.02|445.02|440.92|8
1633202550000|2021-10-02 19:22:30|445.01|440.91|444.89|440.79|445.01|440.91|444.88|440.78|11
1633202560000|2021-10-02 19:22:40|444.88|440.78|444.78|440.68|444.88|440.78|444.77|440.67|12
1633202570000|2021-10-02 19:22:50|444.85|440.75|444.94|440.84|444.95|440.85|444.84|440.74|11
1633202580000|2021-10-02 19:23:00|444.96|440.86|445.08|440.98|445.08|440.98|444.95|440.85|12
1633202590000|2021-10-02 19:23:10|445.05|440.95|445.06|440.96|445.13|441.03|445.05|440.95|17
1633202610000|2021-10-02 19:23:30|445.1|441|445.24|441.14|445.28|441.18|445.1|441|15
1633202620000|2021-10-02 19:23:40|445.23|441.13|445.23|441.13|445.28|441.18|445.2|441.1|14
1633202630000|2021-10-02 19:23:50|445.25|441.15|445.21|441.11|445.25|441.15|445.19|441.09|10
1633202640000|2021-10-02 19:24:00|445.22|441.12|445.24|441.14|445.26|441.16|445.22|441.12|13
1633202650000|2021-10-02 19:24:10|445.28|441.18|445.4|441.3|445.41|441.31|445.28|441.18|12
1633202660000|2021-10-02 19:24:20|445.39|441.29|445.25|441.15|445.41|441.31|445.25|441.15|13
1633202670000|2021-10-02 19:24:30|445.26|441.16|445.27|441.17|445.27|441.17|445.23|441.13|11
1633202680000|2021-10-02 19:24:40|445.29|441.19|445.3|441.2|445.33|441.23|445.27|441.17|9
1633202690000|2021-10-02 19:24:50|445.28|441.18|445.3|441.2|445.3|441.2|445.28|441.18|3
1633202700000|2021-10-02 19:25:00|445.31|441.21|445.28|441.18|445.31|441.21|445.25|441.15|9
1633202710000|2021-10-02 19:25:10|445.3|441.2|445.23|441.13|445.3|441.2|445.22|441.12|12
1633202720000|2021-10-02 19:25:20|445.26|441.16|445.34|441.24|445.34|441.24|445.25|441.15|19
1633202730000|2021-10-02 19:25:30|445.31|441.21|445.29|441.19|445.34|441.24|445.29|441.19|8
1633202740000|2021-10-02 19:25:40|445.31|441.21|445.34|441.24|445.34|441.24|445.28|441.18|15
1633202750000|2021-10-02 19:25:50|445.31|441.21|445.18|441.08|445.31|441.21|445.18|441.08|10
1633202760000|2021-10-02 19:26:00|445.2|441.1|445.05|440.95|445.2|441.1|445.05|440.95|13
1633202770000|2021-10-02 19:26:10|445.04|440.94|444.95|440.85|445.05|440.95|444.95|440.85|13
1633202780000|2021-10-02 19:26:20|444.88|440.78|444.77|440.67|444.88|440.78|444.77|440.67|17
1633202790000|2021-10-02 19:26:30|444.79|440.69|444.83|440.73|444.91|440.81|444.77|440.67|14
1633202800000|2021-10-02 19:26:40|444.82|440.72|444.97|440.87|444.97|440.87|444.82|440.72|10
1633202810000|2021-10-02 19:26:50|444.96|440.86|444.96|440.86|445.05|440.95|444.95|440.85|8
1633202820000|2021-10-02 19:27:00|445|440.9|445|440.9|445|440.9|444.99|440.89|7
1633202830000|2021-10-02 19:27:10|444.99|440.89|444.94|440.84|445.01|440.91|444.93|440.83|14
1633202840000|2021-10-02 19:27:20|444.93|440.83|444.94|440.84|444.94|440.84|444.93|440.83|2
1633202850000|2021-10-02 19:27:30|444.95|440.85|444.98|440.88|445|440.9|444.95|440.85|8
1633202860000|2021-10-02 19:27:40|445|440.9|444.98|440.88|445|440.9|444.91|440.81|12
1633202870000|2021-10-02 19:27:50|445|440.9|444.93|440.83|445.02|440.92|444.93|440.83|12
1633202880000|2021-10-02 19:28:00|444.92|440.82|444.99|440.89|444.99|440.89|444.88|440.78|12
1633202890000|2021-10-02 19:28:10|444.98|440.88|444.94|440.84|444.99|440.89|444.93|440.83|15
1633202900000|2021-10-02 19:28:20|444.95|440.85|444.96|440.86|444.97|440.87|444.95|440.85|8
1633202910000|2021-10-02 19:28:30|444.97|440.87|444.99|440.89|445|440.9|444.97|440.87|8
1633202920000|2021-10-02 19:28:40|444.97|440.87|445.01|440.91|445.02|440.92|444.97|440.87|6
1633202930000|2021-10-02 19:28:50|445.07|440.97|445.12|441.02|445.14|441.04|445.07|440.97|15
1633202940000|2021-10-02 19:29:00|445.13|441.03|445.11|441.01|445.13|441.03|445.11|441.01|2
1633202950000|2021-10-02 19:29:10|445.13|441.03|445.17|441.07|445.2|441.1|445.12|441.02|9
1633202960000|2021-10-02 19:29:20|445.16|441.06|445.15|441.05|445.16|441.06|445.14|441.04|4
1633202970000|2021-10-02 19:29:30|445.16|441.06|445.14|441.04|445.16|441.06|445.1|441|5
1633202980000|2021-10-02 19:29:40|445.15|441.05|445.21|441.11|445.21|441.11|445.14|441.04|7
1633202990000|2021-10-02 19:29:50|445.18|441.08|445.17|441.07|445.21|441.11|445.14|441.04|8
1633203000000|2021-10-02 19:30:00|445.16|441.06|445.26|441.16|445.26|441.16|445.16|441.06|8
1633203010000|2021-10-02 19:30:10|445.25|441.15|445.21|441.11|445.25|441.15|445.21|441.11|6
1633203020000|2021-10-02 19:30:20|445.19|441.09|445.21|441.11|445.21|441.11|445.18|441.08|4
1633203030000|2021-10-02 19:30:30|445.2|441.1|445.17|441.07|445.21|441.11|445.17|441.07|3
1633203040000|2021-10-02 19:30:40|445.18|441.08|445.16|441.06|445.18|441.08|445.16|441.06|2
1633203050000|2021-10-02 19:30:50|445.15|441.05|445.17|441.07|445.17|441.07|445.12|441.02|7
1633203060000|2021-10-02 19:31:00|445.15|441.05|445.1|441|445.15|441.05|445.1|441|7
1633203070000|2021-10-02 19:31:10|445.11|441.01|445.07|440.97|445.13|441.03|445.04|440.94|14
1633203080000|2021-10-02 19:31:20|445.08|440.98|445.04|440.94|445.08|440.98|445.04|440.94|6
1633203090000|2021-10-02 19:31:30|445.05|440.95|445.11|441.01|445.11|441.01|445.04|440.94|8
1633203100000|2021-10-02 19:31:40|445.07|440.97|445.1|441|445.11|441.01|445.07|440.97|5
1633203110000|2021-10-02 19:31:50|445.11|441.01|445.24|441.14|445.24|441.14|445.08|440.98|10
1633203120000|2021-10-02 19:32:00|445.23|441.13|445.27|441.17|445.32|441.22|445.19|441.09|11
1633203130000|2021-10-02 19:32:10|445.26|441.16|445.28|441.18|445.31|441.21|445.25|441.15|11
1633203140000|2021-10-02 19:32:20|445.27|441.17|445.31|441.21|445.33|441.23|445.27|441.17|13
1633203150000|2021-10-02 19:32:30|445.33|441.23|445.32|441.22|445.35|441.25|445.31|441.21|11
1633203160000|2021-10-02 19:32:40|445.33|441.23|445.37|441.27|445.37|441.27|445.33|441.23|6
1633203170000|2021-10-02 19:32:50|445.36|441.26|445.32|441.22|445.36|441.26|445.32|441.22|3
1633203180000|2021-10-02 19:33:00|445.33|441.23|445.26|441.16|445.43|441.33|445.26|441.16|13
1633203190000|2021-10-02 19:33:10|445.24|441.14|445.28|441.18|445.28|441.18|445.22|441.12|11
1633203200000|2021-10-02 19:33:20|445.27|441.17|445.22|441.12|445.28|441.18|445.22|441.12|4
1633203210000|2021-10-02 19:33:30|445.25|441.15|445.34|441.24|445.34|441.24|445.25|441.15|11
1633203220000|2021-10-02 19:33:40|445.37|441.27|445.49|441.39|445.53|441.43|445.36|441.26|18
1633203230000|2021-10-02 19:33:50|445.47|441.37|445.47|441.37|445.48|441.38|445.46|441.36|9
1633203240000|2021-10-02 19:34:00|445.46|441.36|445.58|441.48|445.58|441.48|445.46|441.36|10
1633203250000|2021-10-02 19:34:10|445.57|441.47|445.56|441.46|445.57|441.47|445.56|441.46|4
1633203260000|2021-10-02 19:34:20|445.54|441.44|445.57|441.47|445.57|441.47|445.54|441.44|3
1633203270000|2021-10-02 19:34:30|445.58|441.48|445.6|441.5|445.63|441.53|445.55|441.45|14
1633203280000|2021-10-02 19:34:40|445.58|441.48|445.51|441.41|445.64|441.54|445.51|441.41|9
1633203290000|2021-10-02 19:34:50|445.5|441.4|445.23|441.13|445.5|441.4|445.23|441.13|12
1633203300000|2021-10-02 19:35:00|445.24|441.14|445.37|441.27|445.39|441.29|445.22|441.12|13
1633203310000|2021-10-02 19:35:10|445.36|441.26|445.42|441.32|445.42|441.32|445.34|441.24|8
1633203320000|2021-10-02 19:35:20|445.41|441.31|445.4|441.3|445.42|441.32|445.38|441.28|6
1633203330000|2021-10-02 19:35:30|445.42|441.32|445.43|441.33|445.45|441.35|445.42|441.32|6
1633203340000|2021-10-02 19:35:40|445.44|441.34|445.36|441.26|445.44|441.34|445.35|441.25|6
1633203350000|2021-10-02 19:35:50|445.35|441.25|445.4|441.3|445.41|441.31|445.28|441.18|12
1633203360000|2021-10-02 19:36:00|445.39|441.29|445.46|441.36|445.49|441.39|445.39|441.29|9
1633203370000|2021-10-02 19:36:10|445.48|441.38|445.46|441.36|445.48|441.38|445.43|441.33|7
1633203380000|2021-10-02 19:36:20|445.43|441.33|445.28|441.18|445.43|441.33|445.28|441.18|16
1633203390000|2021-10-02 19:36:30|445.29|441.19|445.2|441.1|445.3|441.2|445.19|441.09|14
1633203400000|2021-10-02 19:36:40|445.21|441.11|445.22|441.12|445.22|441.12|445.2|441.1|6
1633203410000|2021-10-02 19:36:50|445.23|441.13|445.28|441.18|445.29|441.19|445.22|441.12|8
1633203420000|2021-10-02 19:37:00|445.27|441.17|445.34|441.24|445.34|441.24|445.27|441.17|4
1633203430000|2021-10-02 19:37:10|445.35|441.25|445.37|441.27|445.37|441.27|445.33|441.23|7
1633203440000|2021-10-02 19:37:20|445.36|441.26|445.37|441.27|445.37|441.27|445.36|441.26|2
1633203450000|2021-10-02 19:37:30|445.39|441.29|445.43|441.33|445.49|441.39|445.39|441.29|6
1633203460000|2021-10-02 19:37:40|445.46|441.36|445.52|441.42|445.52|441.42|445.46|441.36|5
1633203470000|2021-10-02 19:37:50|445.5|441.4|445.45|441.35|445.5|441.4|445.45|441.35|6
1633203480000|2021-10-02 19:38:00|445.44|441.34|445.39|441.29|445.44|441.34|445.36|441.26|9
1633203490000|2021-10-02 19:38:10|445.38|441.28|445.36|441.26|445.39|441.29|445.34|441.24|5
1633203500000|2021-10-02 19:38:20|445.34|441.24|445.32|441.22|445.34|441.24|445.31|441.21|7
1633203510000|2021-10-02 19:38:30|445.31|441.21|445.34|441.24|445.35|441.25|445.3|441.2|7
1633203520000|2021-10-02 19:38:40|445.36|441.26|445.4|441.3|445.4|441.3|445.36|441.26|4
1633203530000|2021-10-02 19:38:50|445.42|441.32|445.4|441.3|445.48|441.38|445.4|441.3|6
1633203540000|2021-10-02 19:39:00|445.41|441.31|445.44|441.34|445.45|441.35|445.39|441.29|6
1633203550000|2021-10-02 19:39:10|445.45|441.35|445.44|441.34|445.45|441.35|445.42|441.32|6
1633203560000|2021-10-02 19:39:20|445.45|441.35|445.59|441.49|445.59|441.49|445.44|441.34|12
1633203570000|2021-10-02 19:39:30|445.6|441.5|445.6|441.5|445.62|441.52|445.59|441.49|8
1633203580000|2021-10-02 19:39:40|445.61|441.51|445.58|441.48|445.66|441.56|445.57|441.47|7
1633203590000|2021-10-02 19:39:50|445.6|441.5|445.59|441.49|445.61|441.51|445.58|441.48|7
1633203610000|2021-10-02 19:40:10|445.55|441.45|445.41|441.31|445.55|441.45|445.41|441.31|9
1633203620000|2021-10-02 19:40:20|445.44|441.34|445.32|441.22|445.44|441.34|445.32|441.22|5
1633203630000|2021-10-02 19:40:30|445.31|441.21|445.29|441.19|445.34|441.24|445.29|441.19|13
1633203640000|2021-10-02 19:40:40|445.28|441.18|445.3|441.2|445.31|441.21|445.28|441.18|9
1633203650000|2021-10-02 19:40:50|445.26|441.16|445.25|441.15|445.26|441.16|445.2|441.1|11
1633203660000|2021-10-02 19:41:00|445.22|441.12|445.23|441.13|445.25|441.15|445.22|441.12|9
1633203670000|2021-10-02 19:41:10|445.22|441.12|445.33|441.23|445.33|441.23|445.22|441.12|9
1633203680000|2021-10-02 19:41:20|445.35|441.25|445.36|441.26|445.36|441.26|445.33|441.23|10
1633203690000|2021-10-02 19:41:30|445.33|441.23|445.36|441.26|445.39|441.29|445.31|441.21|19
1633203700000|2021-10-02 19:41:40|445.35|441.25|445.45|441.35|445.46|441.36|445.34|441.24|16
1633203710000|2021-10-02 19:41:50|445.46|441.36|445.5|441.4|445.51|441.41|445.44|441.34|15
1633203720000|2021-10-02 19:42:00|445.53|441.43|445.53|441.43|445.56|441.46|445.5|441.4|16
1633203730000|2021-10-02 19:42:10|445.54|441.44|445.51|441.41|445.56|441.46|445.51|441.41|25
1633203740000|2021-10-02 19:42:20|445.52|441.42|445.53|441.43|445.56|441.46|445.52|441.42|15
1633203750000|2021-10-02 19:42:30|445.54|441.44|445.56|441.46|445.58|441.48|445.53|441.43|17
1633203760000|2021-10-02 19:42:40|445.58|441.48|445.55|441.45|445.58|441.48|445.55|441.45|9
1633203770000|2021-10-02 19:42:50|445.56|441.46|445.57|441.47|445.57|441.47|445.55|441.45|9
1633203780000|2021-10-02 19:43:00|445.56|441.46|445.72|441.62|445.73|441.63|445.56|441.46|11
1633203790000|2021-10-02 19:43:10|445.73|441.63|446.09|441.99|446.09|441.99|445.73|441.63|12
1633203800000|2021-10-02 19:43:20|446.1|442|447.14|443.04|447.39|443.29|446.09|441.99|36
1633203810000|2021-10-02 19:43:30|447.23|443.13|447.33|443.23|447.38|443.28|447.23|443.13|20
1633203820000|2021-10-02 19:43:40|447.32|443.22|447.15|443.05|447.32|443.22|447.05|442.95|25
1633203830000|2021-10-02 19:43:50|447.19|443.09|447.39|443.29|447.46|443.36|447.19|443.09|22
1633203840000|2021-10-02 19:44:00|447.38|443.28|447.41|443.31|447.41|443.31|447.3|443.2|16
1633203850000|2021-10-02 19:44:10|447.35|443.25|447.44|443.34|447.44|443.34|447.33|443.23|19
1633203860000|2021-10-02 19:44:20|447.45|443.35|447.95|443.85|447.95|443.85|447.45|443.35|20
1633203870000|2021-10-02 19:44:30|447.96|443.86|447.65|443.55|447.96|443.86|447.65|443.55|25
1633203880000|2021-10-02 19:44:40|447.66|443.56|447.54|443.44|447.66|443.56|447.49|443.39|20
1633203890000|2021-10-02 19:44:50|447.57|443.47|447.83|443.73|447.83|443.73|447.57|443.47|15
1633203900000|2021-10-02 19:45:00|447.84|443.74|447.94|443.84|448.26|444.16|447.84|443.74|29
1633203910000|2021-10-02 19:45:10|447.87|443.77|447.54|443.44|447.87|443.77|447.54|443.44|24
1633203920000|2021-10-02 19:45:20|447.52|443.42|447.39|443.29|447.52|443.42|447.2|443.1|25
1633203930000|2021-10-02 19:45:30|447.4|443.3|447.19|443.09|447.47|443.37|447.19|443.09|20
1633203940000|2021-10-02 19:45:40|447.2|443.1|446.85|442.75|447.2|443.1|446.85|442.75|22
1633203950000|2021-10-02 19:45:50|446.8|442.7|446.79|442.69|446.88|442.78|446.71|442.61|24
1633203960000|2021-10-02 19:46:00|446.78|442.68|446.82|442.72|446.85|442.75|446.76|442.66|22
1633203970000|2021-10-02 19:46:10|446.81|442.71|446.64|442.54|446.81|442.71|446.63|442.53|15
1633203980000|2021-10-02 19:46:20|446.68|442.58|446.46|442.36|446.72|442.62|446.39|442.29|25
1633203990000|2021-10-02 19:46:30|446.38|442.28|446.38|442.28|446.42|442.32|446.38|442.28|13
1633204000000|2021-10-02 19:46:40|446.41|442.31|446.31|442.21|446.44|442.34|446.31|442.21|18
1633204010000|2021-10-02 19:46:50|446.29|442.19|446.17|442.07|446.29|442.19|446.16|442.06|15
1633204020000|2021-10-02 19:47:00|446.13|442.03|446.19|442.09|446.24|442.14|446.11|442.01|21
1633204030000|2021-10-02 19:47:10|446.21|442.11|446.29|442.19|446.35|442.25|446.21|442.11|27
1633204040000|2021-10-02 19:47:20|446.3|442.2|446.4|442.3|446.4|442.3|446.3|442.2|18
1633204050000|2021-10-02 19:47:30|446.39|442.29|446.37|442.27|446.46|442.36|446.36|442.26|13
1633204060000|2021-10-02 19:47:40|446.42|442.32|446.28|442.18|446.44|442.34|446.27|442.17|18
1633204070000|2021-10-02 19:47:50|446.26|442.16|446.24|442.14|446.27|442.17|446.18|442.08|8
1633204080000|2021-10-02 19:48:00|446.26|442.16|446.19|442.09|446.28|442.18|446.19|442.09|8
1633204090000|2021-10-02 19:48:10|446.18|442.08|446.49|442.39|446.49|442.39|446.18|442.08|22
1633204100000|2021-10-02 19:48:20|446.47|442.37|446.49|442.39|446.53|442.43|446.47|442.37|15
1633204110000|2021-10-02 19:48:30|446.51|442.41|446.6|442.5|446.62|442.52|446.51|442.41|12
1633204120000|2021-10-02 19:48:40|446.61|442.51|446.51|442.41|446.61|442.51|446.51|442.41|11
1633204130000|2021-10-02 19:48:50|446.52|442.42|446.39|442.29|446.52|442.42|446.39|442.29|18
1633204140000|2021-10-02 19:49:00|446.4|442.3|446.3|442.2|446.4|442.3|446.29|442.19|8
1633204150000|2021-10-02 19:49:10|446.31|442.21|446.27|442.17|446.32|442.22|446.27|442.17|10
1633204160000|2021-10-02 19:49:20|446.35|442.25|446.31|442.21|446.35|442.25|446.27|442.17|10
1633204170000|2021-10-02 19:49:30|446.32|442.22|446.04|441.94|446.39|442.29|446.04|441.94|15
1633204180000|2021-10-02 19:49:40|446.01|441.91|445.73|441.63|446.01|441.91|445.7|441.6|23
1633204190000|2021-10-02 19:49:50|445.74|441.64|445.69|441.59|445.76|441.66|445.69|441.59|11
1633204200000|2021-10-02 19:50:00|445.68|441.58|445.85|441.75|445.85|441.75|445.67|441.57|14
1633204210000|2021-10-02 19:50:10|445.87|441.77|445.97|441.87|445.97|441.87|445.78|441.68|20
1633204220000|2021-10-02 19:50:20|445.96|441.86|446.13|442.03|446.13|442.03|445.91|441.81|16
1633204230000|2021-10-02 19:50:30|446.14|442.04|446.16|442.06|446.23|442.13|446.14|442.04|8
1633204240000|2021-10-02 19:50:40|446.17|442.07|446.2|442.1|446.22|442.12|446.17|442.07|5
1633204250000|2021-10-02 19:50:50|446.19|442.09|446.2|442.1|446.24|442.14|446.18|442.08|5
1633204260000|2021-10-02 19:51:00|446.15|442.05|446.09|441.99|446.16|442.06|446.07|441.97|12
1633204270000|2021-10-02 19:51:10|446.1|442|446|441.9|446.1|442|445.99|441.89|19
1633204280000|2021-10-02 19:51:20|446.01|441.91|445.97|441.87|446.01|441.91|445.97|441.87|7
1633204290000|2021-10-02 19:51:30|445.99|441.89|445.88|441.78|445.99|441.89|445.88|441.78|8
1633204300000|2021-10-02 19:51:40|445.87|441.77|445.79|441.69|445.87|441.77|445.68|441.58|15
1633204310000|2021-10-02 19:51:50|445.8|441.7|445.82|441.72|445.84|441.74|445.72|441.62|17
1633204320000|2021-10-02 19:52:00|445.8|441.7|445.84|441.74|445.85|441.75|445.78|441.68|11
1633204330000|2021-10-02 19:52:10|445.85|441.75|445.85|441.75|445.86|441.76|445.84|441.74|4
1633204340000|2021-10-02 19:52:20|445.86|441.76|445.94|441.84|445.94|441.84|445.84|441.74|11
1633204350000|2021-10-02 19:52:30|445.95|441.85|445.93|441.83|445.95|441.85|445.88|441.78|12
1633204360000|2021-10-02 19:52:40|445.92|441.82|446.16|442.06|446.16|442.06|445.85|441.75|11
1633204370000|2021-10-02 19:52:50|446.15|442.05|446.25|442.15|446.29|442.19|446.15|442.05|8
1633204380000|2021-10-02 19:53:00|446.26|442.16|446.15|442.05|446.27|442.17|446.15|442.05|8
1633204390000|2021-10-02 19:53:10|446.13|442.03|446.08|441.98|446.13|442.03|446.07|441.97|6
1633204400000|2021-10-02 19:53:20|446.07|441.97|446.36|442.26|446.36|442.26|446.05|441.95|19
1633204410000|2021-10-02 19:53:30|446.35|442.25|446.47|442.37|446.47|442.37|446.35|442.25|14
1633204420000|2021-10-02 19:53:40|446.45|442.35|446.61|442.51|446.61|442.51|446.45|442.35|12
1633204430000|2021-10-02 19:53:50|446.59|442.49|446.6|442.5|446.61|442.51|446.59|442.49|4
1633204440000|2021-10-02 19:54:00|446.61|442.51|446.63|442.53|446.63|442.53|446.61|442.51|3
1633204450000|2021-10-02 19:54:10|446.66|442.56|446.83|442.73|446.85|442.75|446.66|442.56|11
1633204460000|2021-10-02 19:54:20|446.82|442.72|446.79|442.69|446.82|442.72|446.79|442.69|2
1633204470000|2021-10-02 19:54:30|446.82|442.72|446.62|442.52|446.82|442.72|446.62|442.52|9
1633204480000|2021-10-02 19:54:40|446.61|442.51|446.63|442.53|446.63|442.53|446.6|442.5|8
1633204490000|2021-10-02 19:54:50|446.62|442.52|446.74|442.64|446.77|442.67|446.62|442.52|14
1633204500000|2021-10-02 19:55:00|446.73|442.63|446.61|442.51|446.73|442.63|446.59|442.49|17
1633204510000|2021-10-02 19:55:10|446.6|442.5|446.55|442.45|446.63|442.53|446.55|442.45|15
1633204520000|2021-10-02 19:55:20|446.62|442.52|446.74|442.64|446.74|442.64|446.56|442.46|15
1633204530000|2021-10-02 19:55:30|446.76|442.66|446.74|442.64|446.77|442.67|446.73|442.63|10
1633204540000|2021-10-02 19:55:40|446.72|442.62|446.68|442.58|446.72|442.62|446.64|442.54|8
1633204550000|2021-10-02 19:55:50|446.69|442.59|446.66|442.56|446.69|442.59|446.65|442.55|9
1633204560000|2021-10-02 19:56:00|446.68|442.58|446.68|442.58|446.69|442.59|446.68|442.58|3
1633204570000|2021-10-02 19:56:10|446.69|442.59|446.52|442.42|446.69|442.59|446.48|442.38|20
1633204580000|2021-10-02 19:56:20|446.54|442.44|446.54|442.44|446.55|442.45|446.53|442.43|5
1633204590000|2021-10-02 19:56:30|446.55|442.45|446.6|442.5|446.62|442.52|446.55|442.45|7
1633204600000|2021-10-02 19:56:40|446.59|442.49|446.61|442.51|446.62|442.52|446.59|442.49|7
1633204610000|2021-10-02 19:56:50|446.59|442.49|446.58|442.48|446.6|442.5|446.58|442.48|5
1633204620000|2021-10-02 19:57:00|446.55|442.45|446.56|442.46|446.58|442.48|446.53|442.43|9
1633204630000|2021-10-02 19:57:10|446.55|442.45|446.54|442.44|446.55|442.45|446.53|442.43|6
1633204640000|2021-10-02 19:57:20|446.56|442.46|446.42|442.32|446.56|442.46|446.42|442.32|4
1633204650000|2021-10-02 19:57:30|446.41|442.31|446.45|442.35|446.48|442.38|446.41|442.31|12
1633204660000|2021-10-02 19:57:40|446.4|442.3|446.63|442.53|446.63|442.53|446.39|442.29|17
1633204670000|2021-10-02 19:57:50|446.66|442.56|446.78|442.68|446.78|442.68|446.66|442.56|11
1633204680000|2021-10-02 19:58:00|446.8|442.7|447.02|442.92|447.02|442.92|446.8|442.7|13
1633204690000|2021-10-02 19:58:10|446.98|442.88|447.28|443.18|447.29|443.19|446.98|442.88|19
1633204700000|2021-10-02 19:58:20|447.24|443.14|447.05|442.95|447.29|443.19|447.05|442.95|17
1633204710000|2021-10-02 19:58:30|447.04|442.94|447.05|442.95|447.06|442.96|446.91|442.81|16
1633204720000|2021-10-02 19:58:40|447.06|442.96|446.95|442.85|447.07|442.97|446.95|442.85|16
1633204730000|2021-10-02 19:58:50|446.94|442.84|446.95|442.85|446.96|442.86|446.92|442.82|13
1633204740000|2021-10-02 19:59:00|446.96|442.86|446.99|442.89|447.01|442.91|446.95|442.85|13
1633204750000|2021-10-02 19:59:10|447|442.9|447.04|442.94|447.05|442.95|446.99|442.89|9
1633204760000|2021-10-02 19:59:20|447.03|442.93|446.89|442.79|447.06|442.96|446.87|442.77|18
1633204770000|2021-10-02 19:59:30|446.93|442.83|447.02|442.92|447.02|442.92|446.91|442.81|10
1633204780000|2021-10-02 19:59:40|447.03|442.93|447.07|442.97|447.07|442.97|447.03|442.93|7
1633204790000|2021-10-02 19:59:50|447.08|442.98|447.26|443.16|447.29|443.19|447.07|442.97|12
1633204800000|2021-10-02 20:00:00|447.27|443.17|447.26|443.16|447.33|443.23|447.22|443.12|19
1633204810000|2021-10-02 20:00:10|447.27|443.17|447.19|443.09|447.28|443.18|447.17|443.07|12
1633204820000|2021-10-02 20:00:20|447.18|443.08|447.02|442.92|447.18|443.08|446.93|442.83|21
1633204830000|2021-10-02 20:00:30|447.01|442.91|446.86|442.76|447.02|442.92|446.83|442.73|24
1633204840000|2021-10-02 20:00:40|446.84|442.74|446.91|442.81|446.94|442.84|446.82|442.72|15
1633204850000|2021-10-02 20:00:50|446.92|442.82|446.94|442.84|446.99|442.89|446.92|442.82|18
1633204860000|2021-10-02 20:01:00|446.95|442.85|446.9|442.8|446.98|442.88|446.9|442.8|13
1633204870000|2021-10-02 20:01:10|446.89|442.79|446.59|442.49|446.89|442.79|446.58|442.48|20
1633204880000|2021-10-02 20:01:20|446.57|442.47|446.53|442.43|446.57|442.47|446.45|442.35|16
1633204890000|2021-10-02 20:01:30|446.5|442.4|446.51|442.41|446.54|442.44|446.48|442.38|11
1633204900000|2021-10-02 20:01:40|446.52|442.42|446.44|442.34|446.52|442.42|446.44|442.34|14
1633204910000|2021-10-02 20:01:50|446.45|442.35|446.42|442.32|446.45|442.35|446.42|442.32|5
1633204920000|2021-10-02 20:02:00|446.44|442.34|446.53|442.43|446.59|442.49|446.44|442.34|16
1633204930000|2021-10-02 20:02:10|446.52|442.42|446.49|442.39|446.6|442.5|446.49|442.39|14
1633204940000|2021-10-02 20:02:20|446.48|442.38|446.51|442.41|446.53|442.43|446.47|442.37|11
1633204950000|2021-10-02 20:02:30|446.52|442.42|446.45|442.35|446.53|442.43|446.44|442.34|10
1633204960000|2021-10-02 20:02:40|446.47|442.37|446.42|442.32|446.47|442.37|446.42|442.32|4
1633204970000|2021-10-02 20:02:50|446.43|442.33|446.39|442.29|446.45|442.35|446.39|442.29|10
1633204980000|2021-10-02 20:03:00|446.38|442.28|446.38|442.28|446.42|442.32|446.38|442.28|7
1633204990000|2021-10-02 20:03:10|446.4|442.3|446.19|442.09|446.4|442.3|446.19|442.09|17
1633205000000|2021-10-02 20:03:20|446.18|442.08|446.18|442.08|446.18|442.08|446.18|442.08|1
1633205010000|2021-10-02 20:03:30|446.17|442.07|446.13|442.03|446.17|442.07|446.13|442.03|7
1633205020000|2021-10-02 20:03:40|446.14|442.04|446.35|442.25|446.35|442.25|446.11|442.01|19
1633205030000|2021-10-02 20:03:50|446.37|442.27|446.43|442.33|446.49|442.39|446.37|442.27|9
1633205040000|2021-10-02 20:04:00|446.44|442.34|446.38|442.28|446.49|442.39|446.38|442.28|5
1633205050000|2021-10-02 20:04:10|446.36|442.26|446.09|441.99|446.36|442.26|446.09|441.99|15
1633205060000|2021-10-02 20:04:20|446.08|441.98|446.12|442.02|446.15|442.05|446.03|441.93|15
1633205070000|2021-10-02 20:04:30|446.14|442.04|446.12|442.02|446.18|442.08|446.1|442|15
1633205080000|2021-10-02 20:04:40|446.11|442.01|446.01|441.91|446.11|442.01|446.01|441.91|8
1633205090000|2021-10-02 20:04:50|446|441.9|446.09|441.99|446.16|442.06|446|441.9|18
1633205100000|2021-10-02 20:05:00|446.1|442|446.06|441.96|446.1|442|446.06|441.96|7
1633205110000|2021-10-02 20:05:10|446.05|441.95|446.07|441.97|446.08|441.98|446.02|441.92|16
1633205120000|2021-10-02 20:05:20|446.06|441.96|446.07|441.97|446.07|441.97|446.02|441.92|6
1633205130000|2021-10-02 20:05:30|446.04|441.94|446.03|441.93|446.04|441.94|446.03|441.93|4
1633205140000|2021-10-02 20:05:40|446.04|441.94|446.17|442.07|446.18|442.08|446.03|441.93|18
1633205150000|2021-10-02 20:05:50|446.15|442.05|446.14|442.04|446.25|442.15|446.14|442.04|9
1633205160000|2021-10-02 20:06:00|446.13|442.03|446.12|442.02|446.14|442.04|446.11|442.01|7
1633205170000|2021-10-02 20:06:10|446.11|442.01|446.16|442.06|446.17|442.07|446.11|442.01|10
1633205180000|2021-10-02 20:06:20|446.15|442.05|446.15|442.05|446.15|442.05|446.15|442.05|1
1633205190000|2021-10-02 20:06:30|446.16|442.06|446.13|442.03|446.19|442.09|446.13|442.03|11
1633205200000|2021-10-02 20:06:40|446.12|442.02|446.12|442.02|446.12|442.02|446.08|441.98|4
1633205210000|2021-10-02 20:06:50|446.13|442.03|446.13|442.03|446.13|442.03|446.13|442.03|1
1633205220000|2021-10-02 20:07:00|446.12|442.02|446.16|442.06|446.16|442.06|446.11|442.01|8
1633205230000|2021-10-02 20:07:10|446.15|442.05|446.1|442|446.15|442.05|446.05|441.95|11
1633205240000|2021-10-02 20:07:20|446.14|442.04|446.09|441.99|446.14|442.04|446.08|441.98|7
1633205250000|2021-10-02 20:07:30|446.11|442.01|445.99|441.89|446.11|442.01|445.98|441.88|9
1633205260000|2021-10-02 20:07:40|445.9|441.8|445.93|441.83|445.93|441.83|445.89|441.79|6
1633205270000|2021-10-02 20:07:50|445.92|441.82|445.93|441.83|445.93|441.83|445.92|441.82|2
1633205280000|2021-10-02 20:08:00|445.95|441.85|445.92|441.82|445.95|441.85|445.92|441.82|3
1633205290000|2021-10-02 20:08:10|445.93|441.83|445.91|441.81|445.96|441.86|445.89|441.79|8
1633205300000|2021-10-02 20:08:20|445.92|441.82|445.84|441.74|445.92|441.82|445.82|441.72|10
1633205310000|2021-10-02 20:08:30|445.85|441.75|445.85|441.75|445.85|441.75|445.85|441.75|1
1633205320000|2021-10-02 20:08:40|445.84|441.74|445.58|441.48|445.84|441.74|445.58|441.48|16
1633205330000|2021-10-02 20:08:50|445.57|441.47|445.58|441.48|445.58|441.48|445.57|441.47|6
1633205340000|2021-10-02 20:09:00|445.57|441.47|445.56|441.46|445.58|441.48|445.55|441.45|13
1633205350000|2021-10-02 20:09:10|445.57|441.47|445.62|441.52|445.62|441.52|445.55|441.45|14
1633205360000|2021-10-02 20:09:20|445.61|441.51|445.56|441.46|445.63|441.53|445.56|441.46|12
1633205370000|2021-10-02 20:09:30|445.55|441.45|445.63|441.53|445.63|441.53|445.55|441.45|15
1633205380000|2021-10-02 20:09:40|445.62|441.52|445.77|441.67|445.78|441.68|445.6|441.5|13
1633205390000|2021-10-02 20:09:50|445.76|441.66|445.7|441.6|445.78|441.68|445.7|441.6|17
1633205400000|2021-10-02 20:10:00|445.66|441.56|445.65|441.55|445.66|441.56|445.64|441.54|8
1633205410000|2021-10-02 20:10:10|445.64|441.54|445.63|441.53|445.66|441.56|445.63|441.53|10
1633205420000|2021-10-02 20:10:20|445.6|441.5|445.54|441.44|445.6|441.5|445.51|441.41|12
1633205430000|2021-10-02 20:10:30|445.55|441.45|445.45|441.35|445.55|441.45|445.44|441.34|13
1633205440000|2021-10-02 20:10:40|445.43|441.33|445.4|441.3|445.43|441.33|445.37|441.27|10
1633205450000|2021-10-02 20:10:50|445.37|441.27|445.29|441.19|445.37|441.27|445.27|441.17|11
1633205460000|2021-10-02 20:11:00|445.31|441.21|445.28|441.18|445.36|441.26|445.28|441.18|9
1633205470000|2021-10-02 20:11:10|445.29|441.19|444.88|440.78|445.29|441.19|444.83|440.73|19
1633205480000|2021-10-02 20:11:20|444.89|440.79|444.86|440.76|444.94|440.84|444.86|440.76|15
1633205490000|2021-10-02 20:11:30|444.91|440.81|445.03|440.93|445.07|440.97|444.91|440.81|17
1633205500000|2021-10-02 20:11:40|445.05|440.95|444.89|440.79|445.08|440.98|444.89|440.79|18
1633205510000|2021-10-02 20:11:50|444.83|440.73|444.87|440.77|444.87|440.77|444.83|440.73|3
1633205520000|2021-10-02 20:12:00|444.9|440.8|444.74|440.64|444.9|440.8|444.74|440.64|12
1633205530000|2021-10-02 20:12:10|444.75|440.65|444.84|440.74|444.85|440.75|444.75|440.65|11
1633205540000|2021-10-02 20:12:20|444.81|440.71|444.78|440.68|444.84|440.74|444.77|440.67|12
1633205550000|2021-10-02 20:12:30|444.77|440.67|444.74|440.64|444.78|440.68|444.74|440.64|4
1633205560000|2021-10-02 20:12:40|444.75|440.65|444.73|440.63|444.75|440.65|444.72|440.62|8
1633205570000|2021-10-02 20:12:50|444.72|440.62|444.74|440.64|444.74|440.64|444.62|440.52|7
1633205580000|2021-10-02 20:13:00|444.76|440.66|444.74|440.64|444.76|440.66|444.72|440.62|7
1633205590000|2021-10-02 20:13:10|444.73|440.63|444.66|440.56|444.73|440.63|444.65|440.55|6
1633205600000|2021-10-02 20:13:20|444.65|440.55|444.68|440.58|444.7|440.6|444.65|440.55|5
1633205610000|2021-10-02 20:13:30|444.69|440.59|444.66|440.56|444.74|440.64|444.66|440.56|12
1633205620000|2021-10-02 20:13:40|444.67|440.57|444.7|440.6|444.73|440.63|444.66|440.56|16
1633205630000|2021-10-02 20:13:50|444.71|440.61|444.67|440.57|444.72|440.62|444.62|440.52|13
1633205640000|2021-10-02 20:14:00|444.66|440.56|444.66|440.56|444.67|440.57|444.65|440.55|8
1633205650000|2021-10-02 20:14:10|444.67|440.57|444.72|440.62|444.73|440.63|444.65|440.55|9
1633205660000|2021-10-02 20:14:20|444.68|440.58|444.87|440.77|444.87|440.77|444.68|440.58|8
1633205670000|2021-10-02 20:14:30|444.88|440.78|444.89|440.79|444.89|440.79|444.87|440.77|4
1633205680000|2021-10-02 20:14:40|444.92|440.82|444.9|440.8|444.95|440.85|444.9|440.8|14
1633205690000|2021-10-02 20:14:50|444.91|440.81|444.82|440.72|444.92|440.82|444.82|440.72|15
1633205700000|2021-10-02 20:15:00|444.81|440.71|444.66|440.56|444.82|440.72|444.66|440.56|13
1633205710000|2021-10-02 20:15:10|444.69|440.59|444.6|440.5|444.72|440.62|444.6|440.5|19
1633205720000|2021-10-02 20:15:20|444.61|440.51|444.79|440.69|444.8|440.7|444.61|440.51|12
1633205730000|2021-10-02 20:15:30|444.76|440.66|445.2|441.1|445.2|441.1|444.76|440.66|17
1633205740000|2021-10-02 20:15:40|445.19|441.09|445.33|441.23|445.33|441.23|445.19|441.09|9
1633205750000|2021-10-02 20:15:50|445.31|441.21|445.3|441.2|445.34|441.24|445.3|441.2|6
1633205760000|2021-10-02 20:16:00|445.32|441.22|445.36|441.26|445.39|441.29|445.31|441.21|16
1633205770000|2021-10-02 20:16:10|445.38|441.28|445.37|441.27|445.39|441.29|445.36|441.26|6
1633205780000|2021-10-02 20:16:20|445.38|441.28|445.37|441.27|445.38|441.28|445.37|441.27|4
1633205790000|2021-10-02 20:16:30|445.42|441.32|445.4|441.3|445.42|441.32|445.4|441.3|4
1633205800000|2021-10-02 20:16:40|445.41|441.31|445.38|441.28|445.41|441.31|445.38|441.28|5
1633205810000|2021-10-02 20:16:50|445.39|441.29|445.42|441.32|445.43|441.33|445.38|441.28|6
1633205830000|2021-10-02 20:17:10|445.41|441.31|445.16|441.06|445.41|441.31|445.16|441.06|13
1633205840000|2021-10-02 20:17:20|445.15|441.05|445.13|441.03|445.16|441.06|445.09|440.99|11
1633205850000|2021-10-02 20:17:30|445.15|441.05|445.15|441.05|445.15|441.05|445.12|441.02|4
1633205860000|2021-10-02 20:17:40|445.12|441.02|445.18|441.08|445.19|441.09|445.12|441.02|10
1633205870000|2021-10-02 20:17:50|445.19|441.09|445.16|441.06|445.21|441.11|445.16|441.06|9
1633205880000|2021-10-02 20:18:00|445.17|441.07|445.17|441.07|445.21|441.11|445.16|441.06|7
1633205890000|2021-10-02 20:18:10|445.16|441.06|445.14|441.04|445.17|441.07|445.14|441.04|8
1633205900000|2021-10-02 20:18:20|445.16|441.06|445.15|441.05|445.18|441.08|445.15|441.05|5
1633205910000|2021-10-02 20:18:30|445.13|441.03|445.14|441.04|445.14|441.04|445.12|441.02|9
1633205920000|2021-10-02 20:18:40|445.12|441.02|445.26|441.16|445.27|441.17|445.12|441.02|13
1633205930000|2021-10-02 20:18:50|445.25|441.15|445.25|441.15|445.26|441.16|445.25|441.15|3
1633205940000|2021-10-02 20:19:00|445.26|441.16|445.26|441.16|445.26|441.16|445.25|441.15|3
1633205950000|2021-10-02 20:19:10|445.25|441.15|445.25|441.15|445.27|441.17|445.24|441.14|7
1633205970000|2021-10-02 20:19:30|445.34|441.24|445.37|441.27|445.37|441.27|445.34|441.24|10
1633205980000|2021-10-02 20:19:40|445.36|441.26|445.36|441.26|445.37|441.27|445.36|441.26|5
1633205990000|2021-10-02 20:19:50|445.37|441.27|445.35|441.25|445.37|441.27|445.33|441.23|7
1633206000000|2021-10-02 20:20:00|445.36|441.26|445.37|441.27|445.37|441.27|445.35|441.25|3
1633206010000|2021-10-02 20:20:10|445.38|441.28|445.37|441.27|445.38|441.28|445.35|441.25|4
1633206020000|2021-10-02 20:20:20|445.36|441.26|445.36|441.26|445.36|441.26|445.36|441.26|1
1633206030000|2021-10-02 20:20:30|445.37|441.27|445.36|441.26|445.37|441.27|445.36|441.26|2
1633206040000|2021-10-02 20:20:40|445.37|441.27|445.37|441.27|445.37|441.27|445.28|441.18|7
1633206050000|2021-10-02 20:20:50|445.34|441.24|445.36|441.26|445.41|441.31|445.34|441.24|7
1633206060000|2021-10-02 20:21:00|445.4|441.3|445.42|441.32|445.42|441.32|445.36|441.26|3
1633206070000|2021-10-02 20:21:10|445.43|441.33|445.44|441.34|445.44|441.34|445.43|441.33|4
1633206080000|2021-10-02 20:21:20|445.45|441.35|445.45|441.35|445.45|441.35|445.45|441.35|1
1633206090000|2021-10-02 20:21:30|445.46|441.36|445.45|441.35|445.47|441.37|445.45|441.35|4
1633206100000|2021-10-02 20:21:40|445.43|441.33|445.31|441.21|445.43|441.33|445.31|441.21|6
1633206110000|2021-10-02 20:21:50|445.32|441.22|445.18|441.08|445.32|441.22|445.17|441.07|7
1633206120000|2021-10-02 20:22:00|445.17|441.07|445.19|441.09|445.19|441.09|445.17|441.07|3
1633206130000|2021-10-02 20:22:10|445.21|441.11|445.21|441.11|445.21|441.11|445.21|441.11|1
1633206140000|2021-10-02 20:22:20|445.22|441.12|445.21|441.11|445.22|441.12|445.21|441.11|2
1633206150000|2021-10-02 20:22:30|445.22|441.12|445.22|441.12|445.22|441.12|445.22|441.12|1
1633206160000|2021-10-02 20:22:40|445.21|441.11|445.24|441.14|445.26|441.16|445.21|441.11|4
1633206170000|2021-10-02 20:22:50|445.26|441.16|445.25|441.15|445.26|441.16|445.22|441.12|10
1633206180000|2021-10-02 20:23:00|445.23|441.13|444.99|440.89|445.23|441.13|444.99|440.89|16
1633206190000|2021-10-02 20:23:10|445.01|440.91|444.94|440.84|445.01|440.91|444.92|440.82|18
1633206200000|2021-10-02 20:23:20|444.93|440.83|444.73|440.63|444.94|440.84|444.73|440.63|16
1633206210000|2021-10-02 20:23:30|444.69|440.59|444.67|440.57|444.7|440.6|444.65|440.55|12
1633206220000|2021-10-02 20:23:40|444.7|440.6|444.5|440.4|444.7|440.6|444.5|440.4|10
1633206230000|2021-10-02 20:23:50|444.47|440.37|444.45|440.35|444.48|440.38|444.45|440.35|6
1633206240000|2021-10-02 20:24:00|444.47|440.37|444.38|440.28|444.47|440.37|444.38|440.28|12
1633206250000|2021-10-02 20:24:10|444.4|440.3|444.36|440.26|444.41|440.31|444.36|440.26|5
1633206260000|2021-10-02 20:24:20|444.33|440.23|444.29|440.19|444.34|440.24|444.29|440.19|22
1633206270000|2021-10-02 20:24:30|444.32|440.22|443.79|439.69|444.36|440.26|443.79|439.69|21
1633206280000|2021-10-02 20:24:40|443.76|439.66|443.29|439.19|443.77|439.67|443.29|439.19|30
1633206290000|2021-10-02 20:24:50|443.25|439.15|442.76|438.66|443.26|439.16|442.74|438.64|27
1633206300000|2021-10-02 20:25:00|442.75|438.65|442.96|438.86|442.96|438.86|442.63|438.53|30
1633206310000|2021-10-02 20:25:10|443|438.9|442.9|438.8|443.05|438.95|442.9|438.8|22
1633206320000|2021-10-02 20:25:20|442.87|438.77|442.88|438.78|442.88|438.78|442.7|438.6|21
1633206330000|2021-10-02 20:25:30|442.87|438.77|442.79|438.69|442.92|438.82|442.79|438.69|24
1633206340000|2021-10-02 20:25:40|442.78|438.68|442.89|438.79|442.91|438.81|442.77|438.67|17
1633206350000|2021-10-02 20:25:50|442.88|438.78|442.9|438.8|442.9|438.8|442.82|438.72|13
1633206360000|2021-10-02 20:26:00|442.88|438.78|442.6|438.5|442.88|438.78|442.6|438.5|18
1633206370000|2021-10-02 20:26:10|442.59|438.49|442.5|438.4|442.59|438.49|442.48|438.38|23
1633206380000|2021-10-02 20:26:20|442.53|438.43|442.03|437.93|442.54|438.44|442.03|437.93|26
1633206390000|2021-10-02 20:26:30|442.02|437.92|441.78|437.68|442.03|437.93|441.78|437.68|31
1633206400000|2021-10-02 20:26:40|441.75|437.65|441.74|437.64|441.75|437.65|441.71|437.61|21
1633206410000|2021-10-02 20:26:50|441.73|437.63|441.46|437.36|441.74|437.64|441.46|437.36|26
1633206420000|2021-10-02 20:27:00|441.45|437.35|441.69|437.59|441.75|437.65|441.44|437.34|24
1633206430000|2021-10-02 20:27:10|441.68|437.58|441.86|437.76|441.94|437.84|441.68|437.58|16
1633206440000|2021-10-02 20:27:20|441.87|437.77|441.61|437.51|441.89|437.79|441.61|437.51|17
1633206450000|2021-10-02 20:27:30|441.6|437.5|441.38|437.28|441.6|437.5|441.38|437.28|16
1633206460000|2021-10-02 20:27:40|441.4|437.3|441.31|437.21|441.42|437.32|441.31|437.21|11
1633206470000|2021-10-02 20:27:50|441.3|437.2|441.44|437.34|441.44|437.34|441.27|437.17|14
1633206480000|2021-10-02 20:28:00|441.43|437.33|441.63|437.53|441.63|437.53|441.37|437.27|17
1633206490000|2021-10-02 20:28:10|441.65|437.55|441.96|437.86|441.96|437.86|441.64|437.54|16
1633206500000|2021-10-02 20:28:20|441.97|437.87|441.83|437.73|441.97|437.87|441.82|437.72|13
1633206510000|2021-10-02 20:28:30|441.79|437.69|441.78|437.68|441.79|437.69|441.75|437.65|9
1633206520000|2021-10-02 20:28:40|441.75|437.65|441.56|437.46|441.75|437.65|441.52|437.42|19
1633206530000|2021-10-02 20:28:50|441.57|437.47|441.49|437.39|441.57|437.47|441.49|437.39|10
1633206540000|2021-10-02 20:29:00|441.48|437.38|441.48|437.38|441.61|437.51|441.44|437.34|18
1633206550000|2021-10-02 20:29:10|441.43|437.33|441.46|437.36|441.47|437.37|441.41|437.31|15
1633206560000|2021-10-02 20:29:20|441.45|437.35|441.7|437.6|441.7|437.6|441.45|437.35|12
1633206570000|2021-10-02 20:29:30|441.73|437.63|441.81|437.71|441.82|437.72|441.73|437.63|17
1633206580000|2021-10-02 20:29:40|441.84|437.74|441.97|437.87|441.98|437.88|441.84|437.74|13
1633206590000|2021-10-02 20:29:50|442|437.9|441.99|437.89|442.01|437.91|441.98|437.88|4
1633206600000|2021-10-02 20:30:00|441.98|437.88|442.08|437.98|442.08|437.98|441.98|437.88|4
1633206610000|2021-10-02 20:30:10|442.06|437.96|442.54|438.44|442.54|438.44|442.06|437.96|22
1633206620000|2021-10-02 20:30:20|442.55|438.45|442.6|438.5|442.6|438.5|442.55|438.45|5
1633206630000|2021-10-02 20:30:30|442.61|438.51|442.59|438.49|442.61|438.51|442.59|438.49|2
1633206640000|2021-10-02 20:30:40|442.58|438.48|442.45|438.35|442.58|438.48|442.39|438.29|15
1633206650000|2021-10-02 20:30:50|442.4|438.3|442.57|438.47|442.57|438.47|442.4|438.3|16
1633206660000|2021-10-02 20:31:00|442.55|438.45|442.37|438.27|442.55|438.45|442.37|438.27|9
1633206670000|2021-10-02 20:31:10|442.26|438.16|442.06|437.96|442.3|438.2|442.06|437.96|18
1633206680000|2021-10-02 20:31:20|442.07|437.97|442.02|437.92|442.12|438.02|442.02|437.92|10
1633206690000|2021-10-02 20:31:30|442.03|437.93|441.8|437.7|442.08|437.98|441.8|437.7|21
1633206700000|2021-10-02 20:31:40|441.79|437.69|441.72|437.62|441.79|437.69|441.68|437.58|19
1633206710000|2021-10-02 20:31:50|441.73|437.63|441.83|437.73|441.83|437.73|441.73|437.63|16
1633206720000|2021-10-02 20:32:00|441.84|437.74|442.02|437.92|442.02|437.92|441.84|437.74|13
1633206730000|2021-10-02 20:32:10|442.04|437.94|442.04|437.94|442.04|437.94|442.02|437.92|3
1633206740000|2021-10-02 20:32:20|442.02|437.92|442.04|437.94|442.08|437.98|442.02|437.92|14
1633206750000|2021-10-02 20:32:30|442.05|437.95|442.51|438.41|442.51|438.41|442.05|437.95|23
1633206760000|2021-10-02 20:32:40|442.5|438.4|442.51|438.41|442.53|438.43|442.48|438.38|15
1633206770000|2021-10-02 20:32:50|442.5|438.4|442.54|438.44|442.55|438.45|442.5|438.4|9
1633206780000|2021-10-02 20:33:00|442.55|438.45|442.48|438.38|442.56|438.46|442.41|438.31|18
1633206790000|2021-10-02 20:33:10|442.46|438.36|442.43|438.33|442.5|438.4|442.4|438.3|12
1633206800000|2021-10-02 20:33:20|442.42|438.32|442.57|438.47|442.57|438.47|442.42|438.32|9
1633206810000|2021-10-02 20:33:30|442.55|438.45|442.8|438.7|442.8|438.7|442.4|438.3|22
1633206820000|2021-10-02 20:33:40|442.81|438.71|442.77|438.67|442.81|438.71|442.74|438.64|11
1633206830000|2021-10-02 20:33:50|442.75|438.65|442.81|438.71|442.82|438.72|442.75|438.65|9
1633206840000|2021-10-02 20:34:00|442.82|438.72|442.86|438.76|442.88|438.78|442.82|438.72|10
1633206850000|2021-10-02 20:34:10|442.83|438.73|443.15|439.05|443.39|439.29|442.83|438.73|20
1633206860000|2021-10-02 20:34:20|443.16|439.06|443.17|439.07|443.17|439.07|443.14|439.04|8
1633206870000|2021-10-02 20:34:30|443.16|439.06|443.2|439.1|443.22|439.12|443.14|439.04|11
1633206880000|2021-10-02 20:34:40|443.19|439.09|442.78|438.68|443.28|439.18|442.76|438.66|21
1633206890000|2021-10-02 20:34:50|442.79|438.69|443.05|438.95|443.06|438.96|442.79|438.69|15
1633206900000|2021-10-02 20:35:00|443.08|438.98|443.21|439.11|443.21|439.11|443.08|438.98|10
1633206910000|2021-10-02 20:35:10|443.27|439.17|443.21|439.11|443.27|439.17|443.21|439.11|17
1633206920000|2021-10-02 20:35:20|443.27|439.17|443.31|439.21|443.33|439.23|443.27|439.17|10
1633206930000|2021-10-02 20:35:30|443.32|439.22|443.28|439.18|443.32|439.22|443.28|439.18|9
1633206940000|2021-10-02 20:35:40|443.29|439.19|443.36|439.26|443.36|439.26|443.28|439.18|11
1633206950000|2021-10-02 20:35:50|443.37|439.27|443.29|439.19|443.37|439.27|443.29|439.19|10
1633206960000|2021-10-02 20:36:00|443.27|439.17|443.26|439.16|443.27|439.17|443.23|439.13|7
1633206970000|2021-10-02 20:36:10|443.22|439.12|442.99|438.89|443.22|439.12|442.99|438.89|7
1633206980000|2021-10-02 20:36:20|443.01|438.91|442.89|438.79|443.02|438.92|442.89|438.79|12
1633206990000|2021-10-02 20:36:30|442.88|438.78|442.83|438.73|442.88|438.78|442.82|438.72|8
1633207000000|2021-10-02 20:36:40|442.7|438.6|442.62|438.52|442.7|438.6|442.62|438.52|14
1633207020000|2021-10-02 20:37:00|442.63|438.53|442.56|438.46|442.67|438.57|442.56|438.46|17
1633207030000|2021-10-02 20:37:10|442.57|438.47|442.71|438.61|442.78|438.68|442.57|438.47|20
1633207040000|2021-10-02 20:37:20|442.72|438.62|442.78|438.68|442.84|438.74|442.69|438.59|15
1633207050000|2021-10-02 20:37:30|442.79|438.69|442.79|438.69|442.81|438.71|442.78|438.68|8
1633207060000|2021-10-02 20:37:40|442.8|438.7|442.69|438.59|442.8|438.7|442.69|438.59|8
1633207070000|2021-10-02 20:37:50|442.81|438.71|442.8|438.7|442.95|438.85|442.8|438.7|19
1633207080000|2021-10-02 20:38:00|442.74|438.64|442.74|438.64|442.74|438.64|442.74|438.64|1
1633207090000|2021-10-02 20:38:10|442.73|438.63|442.73|438.63|442.73|438.63|442.72|438.62|3
1633207100000|2021-10-02 20:38:20|442.72|438.62|442.73|438.63|442.73|438.63|442.72|438.62|4
1633207110000|2021-10-02 20:38:30|442.74|438.64|442.74|438.64|442.74|438.64|442.74|438.64|1
1633207120000|2021-10-02 20:38:40|442.77|438.67|442.83|438.73|442.83|438.73|442.75|438.65|6
1633207130000|2021-10-02 20:38:50|442.82|438.72|442.84|438.74|442.84|438.74|442.82|438.72|5
1633207140000|2021-10-02 20:39:00|442.85|438.75|442.73|438.63|442.85|438.75|442.73|438.63|7
1633207150000|2021-10-02 20:39:10|442.75|438.65|442.7|438.6|442.76|438.66|442.69|438.59|8
1633207160000|2021-10-02 20:39:20|442.69|438.59|442.44|438.34|442.69|438.59|442.42|438.32|16
1633207170000|2021-10-02 20:39:30|442.41|438.31|442.39|438.29|442.44|438.34|442.39|438.29|5
1633207180000|2021-10-02 20:39:40|442.41|438.31|442.43|438.33|442.43|438.33|442.41|438.31|2
1633207190000|2021-10-02 20:39:50|442.42|438.32|442.19|438.09|442.43|438.33|442.17|438.07|13
1633207200000|2021-10-02 20:40:00|442.18|438.08|442.5|438.4|442.5|438.4|442.1|438|17
1633207210000|2021-10-02 20:40:10|442.59|438.49|442.94|438.84|442.94|438.84|442.58|438.48|17
1633207220000|2021-10-02 20:40:20|442.96|438.86|443.07|438.97|443.1|439|442.96|438.86|12
1633207230000|2021-10-02 20:40:30|443.09|438.99|443.07|438.97|443.11|439.01|443.05|438.95|8
1633207240000|2021-10-02 20:40:40|443.08|438.98|443.08|438.98|443.08|438.98|443.05|438.95|5
1633207250000|2021-10-02 20:40:50|443.07|438.97|443|438.9|443.12|439.02|443|438.9|15
1633207260000|2021-10-02 20:41:00|443.02|438.92|442.96|438.86|443.02|438.92|442.95|438.85|8
1633207270000|2021-10-02 20:41:10|442.97|438.87|442.88|438.78|442.97|438.87|442.88|438.78|10
1633207280000|2021-10-02 20:41:20|442.86|438.76|442.97|438.87|442.97|438.87|442.85|438.75|6
1633207290000|2021-10-02 20:41:30|442.98|438.88|442.97|438.87|442.98|438.88|442.96|438.86|6
1633207300000|2021-10-02 20:41:40|442.99|438.89|442.91|438.81|443|438.9|442.91|438.81|9
1633207310000|2021-10-02 20:41:50|442.89|438.79|442.88|438.78|442.93|438.83|442.88|438.78|8
1633207320000|2021-10-02 20:42:00|442.87|438.77|442.83|438.73|442.9|438.8|442.83|438.73|6
1633207330000|2021-10-02 20:42:10|442.86|438.76|442.86|438.76|442.86|438.76|442.83|438.73|3
1633207340000|2021-10-02 20:42:20|442.94|438.84|442.99|438.89|442.99|438.89|442.94|438.84|3
1633207350000|2021-10-02 20:42:30|443.01|438.91|442.99|438.89|443.03|438.93|442.99|438.89|3
1633207360000|2021-10-02 20:42:40|442.97|438.87|442.88|438.78|443|438.9|442.88|438.78|7
1633207370000|2021-10-02 20:42:50|442.87|438.77|442.61|438.51|442.87|438.77|442.61|438.51|17
1633207380000|2021-10-02 20:43:00|442.6|438.5|442.51|438.41|442.62|438.52|442.51|438.41|13
1633207390000|2021-10-02 20:43:10|442.53|438.43|442.51|438.41|442.53|438.43|442.5|438.4|6
1633207400000|2021-10-02 20:43:20|442.5|438.4|442.45|438.35|442.5|438.4|442.42|438.32|16
1633207410000|2021-10-02 20:43:30|442.44|438.34|442|437.9|442.44|438.34|442|437.9|24
1633207420000|2021-10-02 20:43:40|442.05|437.95|441.85|437.75|442.05|437.95|441.83|437.73|21
1633207430000|2021-10-02 20:43:50|441.84|437.74|441.67|437.57|441.84|437.74|441.67|437.57|16
1633207440000|2021-10-02 20:44:00|441.68|437.58|441.84|437.74|441.86|437.76|441.67|437.57|18
1633207450000|2021-10-02 20:44:10|441.82|437.72|441.8|437.7|441.85|437.75|441.8|437.7|18
1633207460000|2021-10-02 20:44:20|441.82|437.72|442.18|438.08|442.27|438.17|441.79|437.69|27
1633207470000|2021-10-02 20:44:30|442.17|438.07|442.35|438.25|442.35|438.25|442.17|438.07|17
1633207480000|2021-10-02 20:44:40|442.38|438.28|442.47|438.37|442.48|438.38|442.38|438.28|11
1633207490000|2021-10-02 20:44:50|442.45|438.35|442.53|438.43|442.57|438.47|442.45|438.35|9
1633207500000|2021-10-02 20:45:00|442.52|438.42|442.61|438.51|442.64|438.54|442.52|438.42|14
1633207510000|2021-10-02 20:45:10|442.57|438.47|442.66|438.56|442.66|438.56|442.56|438.46|14
1633207520000|2021-10-02 20:45:20|442.67|438.57|442.72|438.62|442.72|438.62|442.67|438.57|5
1633207530000|2021-10-02 20:45:30|442.7|438.6|442.7|438.6|442.74|438.64|442.63|438.53|12
1633207540000|2021-10-02 20:45:40|442.72|438.62|443.09|438.99|443.09|438.99|442.72|438.62|21
1633207550000|2021-10-02 20:45:50|443.17|439.07|443.19|439.09|443.19|439.09|443.15|439.05|6
1633207560000|2021-10-02 20:46:00|443.16|439.06|443.02|438.92|443.2|439.1|443|438.9|17
1633207570000|2021-10-02 20:46:10|443.01|438.91|443.11|439.01|443.12|439.02|442.95|438.85|16
1633207580000|2021-10-02 20:46:20|443.12|439.02|443.21|439.11|443.21|439.11|443.11|439.01|7
1633207590000|2021-10-02 20:46:30|443.2|439.1|443.22|439.12|443.22|439.12|443.2|439.1|2
1633207600000|2021-10-02 20:46:40|443.2|439.1|443.22|439.12|443.22|439.12|443.2|439.1|3
1633207610000|2021-10-02 20:46:50|443.25|439.15|443.31|439.21|443.31|439.21|443.25|439.15|7
1633207620000|2021-10-02 20:47:00|443.34|439.24|443.33|439.23|443.35|439.25|443.33|439.23|11
1633207630000|2021-10-02 20:47:10|443.35|439.25|443.25|439.15|443.36|439.26|443.25|439.15|13
1633207640000|2021-10-02 20:47:20|443.26|439.16|443.03|438.93|443.3|439.2|443.03|438.93|23
1633207650000|2021-10-02 20:47:30|442.98|438.88|442.95|438.85|443|438.9|442.94|438.84|14
1633207660000|2021-10-02 20:47:40|442.96|438.86|442.97|438.87|442.99|438.89|442.94|438.84|18
1633207670000|2021-10-02 20:47:50|442.99|438.89|443.02|438.92|443.02|438.92|442.99|438.89|5
1633207680000|2021-10-02 20:48:00|443.07|438.97|443.09|438.99|443.09|438.99|442.96|438.86|13
1633207690000|2021-10-02 20:48:10|443.1|439|443.19|439.09|443.2|439.1|443.1|439|5
1633207700000|2021-10-02 20:48:20|443.21|439.11|443.27|439.17|443.31|439.21|443.2|439.1|8
1633207710000|2021-10-02 20:48:30|443.26|439.16|443.21|439.11|443.26|439.16|443.14|439.04|19
1633207720000|2021-10-02 20:48:40|443.22|439.12|443.23|439.13|443.25|439.15|443.22|439.12|6
1633207730000|2021-10-02 20:48:50|443.22|439.12|443.22|439.12|443.22|439.12|443.21|439.11|3
1633207740000|2021-10-02 20:49:00|443.21|439.11|443.12|439.02|443.21|439.11|443.11|439.01|11
1633207750000|2021-10-02 20:49:10|443.11|439.01|443.11|439.01|443.12|439.02|443.11|439.01|9
1633207760000|2021-10-02 20:49:20|443.12|439.02|442.79|438.69|443.12|439.02|442.79|438.69|18
1633207770000|2021-10-02 20:49:30|442.76|438.66|442.81|438.71|442.84|438.74|442.76|438.66|10
1633207780000|2021-10-02 20:49:40|442.8|438.7|442.54|438.44|442.8|438.7|442.51|438.41|17
1633207790000|2021-10-02 20:49:50|442.55|438.45|442.49|438.39|442.55|438.45|442.48|438.38|11
1633207800000|2021-10-02 20:50:00|442.5|438.4|442.52|438.42|442.52|438.42|442.5|438.4|2
1633207810000|2021-10-02 20:50:10|442.51|438.41|442.63|438.53|442.64|438.54|442.51|438.41|15
1633207820000|2021-10-02 20:50:20|442.69|438.59|442.71|438.61|442.71|438.61|442.68|438.58|8
1633207830000|2021-10-02 20:50:30|442.7|438.6|443.16|439.06|443.16|439.06|442.7|438.6|17
1633207840000|2021-10-02 20:50:40|443.15|439.05|443.2|439.1|443.22|439.12|443.15|439.05|8
1633207850000|2021-10-02 20:50:50|443.21|439.11|443.21|439.11|443.21|439.11|443.19|439.09|3
1633207860000|2021-10-02 20:51:00|443.22|439.12|443.21|439.11|443.22|439.12|443.17|439.07|7
1633207870000|2021-10-02 20:51:10|443.17|439.07|443.27|439.17|443.27|439.17|443.16|439.06|9
1633207880000|2021-10-02 20:51:20|443.31|439.21|443.39|439.29|443.39|439.29|443.31|439.21|7
1633207890000|2021-10-02 20:51:30|443.37|439.27|443.37|439.27|443.37|439.27|443.37|439.27|1
1633207900000|2021-10-02 20:51:40|443.38|439.28|443.45|439.35|443.45|439.35|443.38|439.28|7
1633207910000|2021-10-02 20:51:50|443.44|439.34|443.43|439.33|443.44|439.34|443.42|439.32|4
1633207920000|2021-10-02 20:52:00|443.42|439.32|443.41|439.31|443.43|439.33|443.41|439.31|6
1633207930000|2021-10-02 20:52:10|443.4|439.3|443.37|439.27|443.41|439.31|443.37|439.27|4
1633207940000|2021-10-02 20:52:20|443.38|439.28|443.49|439.39|443.49|439.39|443.37|439.27|12
1633207950000|2021-10-02 20:52:30|443.45|439.35|443.57|439.47|443.57|439.47|443.4|439.3|13
1633207960000|2021-10-02 20:52:40|443.65|439.55|443.75|439.65|443.77|439.67|443.65|439.55|12
1633207970000|2021-10-02 20:52:50|443.74|439.64|443.74|439.64|443.78|439.68|443.74|439.64|9
1633207980000|2021-10-02 20:53:00|443.75|439.65|443.76|439.66|443.76|439.66|443.75|439.65|4
1633207990000|2021-10-02 20:53:10|443.77|439.67|443.76|439.66|443.77|439.67|443.76|439.66|4
1633208000000|2021-10-02 20:53:20|443.77|439.67|443.68|439.58|443.8|439.7|443.66|439.56|16
1633208010000|2021-10-02 20:53:30|443.69|439.59|443.69|439.59|443.7|439.6|443.68|439.58|5
1633208020000|2021-10-02 20:53:40|443.68|439.58|443.56|439.46|443.69|439.59|443.49|439.39|16
1633208030000|2021-10-02 20:53:50|443.57|439.47|443.67|439.57|443.67|439.57|443.57|439.47|11
1633208040000|2021-10-02 20:54:00|443.66|439.56|443.77|439.67|443.77|439.67|443.66|439.56|6
1633208050000|2021-10-02 20:54:10|443.76|439.66|443.74|439.64|443.83|439.73|443.74|439.64|12
1633208060000|2021-10-02 20:54:20|443.75|439.65|443.63|439.53|443.76|439.66|443.63|439.53|14
1633208070000|2021-10-02 20:54:30|443.62|439.52|443.51|439.41|443.62|439.52|443.51|439.41|25
1633208080000|2021-10-02 20:54:40|443.49|439.39|443.47|439.37|443.52|439.42|443.47|439.37|9
1633208090000|2021-10-02 20:54:50|443.48|439.38|443.44|439.34|443.48|439.38|443.44|439.34|11
1633208100000|2021-10-02 20:55:00|443.47|439.37|443.37|439.27|443.47|439.37|443.32|439.22|10
1633208110000|2021-10-02 20:55:10|443.38|439.28|443.36|439.26|443.39|439.29|443.33|439.23|6
1633208120000|2021-10-02 20:55:20|443.38|439.28|443.39|439.29|443.39|439.29|443.38|439.28|4
1633208130000|2021-10-02 20:55:30|443.32|439.22|443.32|439.22|443.32|439.22|443.32|439.22|1
1633208150000|2021-10-02 20:55:50|443.35|439.25|443.35|439.25|443.35|439.25|443.3|439.2|8
1633208160000|2021-10-02 20:56:00|443.32|439.22|443.32|439.22|443.35|439.25|443.32|439.22|3
1633208170000|2021-10-02 20:56:10|443.3|439.2|442.88|438.78|443.32|439.22|442.88|438.78|21
1633208180000|2021-10-02 20:56:20|442.89|438.79|442.61|438.51|442.9|438.8|442.61|438.51|13
1633208190000|2021-10-02 20:56:30|442.62|438.52|442.62|438.52|442.64|438.54|442.6|438.5|8
1633208200000|2021-10-02 20:56:40|442.65|438.55|442.66|438.56|442.67|438.57|442.65|438.55|8
1633208210000|2021-10-02 20:56:50|442.68|438.58|442.89|438.79|442.89|438.79|442.68|438.58|14
1633208220000|2021-10-02 20:57:00|442.88|438.78|442.93|438.83|442.93|438.83|442.87|438.77|14
1633208230000|2021-10-02 20:57:10|442.94|438.84|443|438.9|443|438.9|442.94|438.84|7
1633158000000|2021-10-02 07:00:00|426.15|422.05|425.89|421.79|426.16|422.06|425.89|421.79|15
1633208240000|2021-10-02 20:57:20|442.99|438.89|442.96|438.86|443|438.9|442.96|438.86|4
1633208250000|2021-10-02 20:57:30|443.03|438.93|443.2|439.1|443.24|439.14|443.03|438.93|15
1633208260000|2021-10-02 20:57:40|443.19|439.09|442.89|438.79|443.2|439.1|442.89|438.79|14
1633158010000|2021-10-02 07:00:10|425.82|421.72|425.67|421.57|425.82|421.72|425.65|421.55|17
1633208270000|2021-10-02 20:57:50|442.87|438.77|442.6|438.5|442.87|438.77|442.6|438.5|19
1633158020000|2021-10-02 07:00:20|425.68|421.58|425.73|421.63|425.73|421.63|425.68|421.58|6
1633208280000|2021-10-02 20:58:00|442.59|438.49|442.66|438.56|442.66|438.56|442.59|438.49|18
1633208290000|2021-10-02 20:58:10|442.56|438.46|442.67|438.57|442.67|438.57|442.55|438.45|15
1633158030000|2021-10-02 07:00:30|425.7|421.6|425.4|421.3|425.7|421.6|425.4|421.3|12
1633208300000|2021-10-02 20:58:20|442.68|438.58|442.67|438.57|442.92|438.82|442.67|438.57|19
1633158040000|2021-10-02 07:00:40|425.39|421.29|425.23|421.13|425.39|421.29|425.23|421.13|11
1633208310000|2021-10-02 20:58:30|442.58|438.48|442.57|438.47|442.62|438.52|442.57|438.47|12
1633158050000|2021-10-02 07:00:50|425.22|421.12|425.05|420.95|425.22|421.12|425.03|420.93|14
1633208320000|2021-10-02 20:58:40|442.56|438.46|442.3|438.2|442.56|438.46|442.28|438.18|22
1633208330000|2021-10-02 20:58:50|442.28|438.18|442.34|438.24|442.35|438.25|442.26|438.16|9
1633158060000|2021-10-02 07:01:00|425.03|420.93|425.16|421.06|425.17|421.07|425.03|420.93|18
1633208340000|2021-10-02 20:59:00|442.35|438.25|442.38|438.28|442.38|438.28|442.34|438.24|11
1633158070000|2021-10-02 07:01:10|425.17|421.07|425.16|421.06|425.23|421.13|425.16|421.06|14
1633208350000|2021-10-02 20:59:10|442.37|438.27|442.45|438.35|442.46|438.36|442.36|438.26|14
1633158080000|2021-10-02 07:01:20|425.15|421.05|425.01|420.91|425.18|421.08|425.01|420.91|11
1633208360000|2021-10-02 20:59:20|442.43|438.33|442.28|438.18|442.44|438.34|442.28|438.18|17
1633158090000|2021-10-02 07:01:30|425|420.9|424.98|420.88|425|420.9|424.96|420.86|6
1633208370000|2021-10-02 20:59:30|442.26|438.16|442.21|438.11|442.26|438.16|442.2|438.1|10
1633158100000|2021-10-02 07:01:40|424.99|420.89|424.96|420.86|425|420.9|424.96|420.86|8
1633208380000|2021-10-02 20:59:40|442.22|438.12|442.19|438.09|442.22|438.12|442.11|438.01|15
1633158110000|2021-10-02 07:01:50|424.95|420.85|425.02|420.92|425.03|420.93|424.93|420.83|11
1633208390000|2021-10-02 20:59:50|442.2|438.1|442.32|438.22|442.35|438.25|442.2|438.1|18
1633158120000|2021-10-02 07:02:00|425.03|420.93|425.06|420.96|425.09|420.99|425.01|420.91|11
1633208400000|2021-10-02 21:00:00|442.33|438.23|442.53|438.43|442.53|438.43|442.33|438.23|9
1633158130000|2021-10-02 07:02:10|425.07|420.97|425.04|420.94|425.16|421.06|425.04|420.94|13
1633208410000|2021-10-02 21:00:10|442.54|438.44|442.89|438.79|442.9|438.8|442.54|438.44|11
1633158140000|2021-10-02 07:02:20|425.03|420.93|424.84|420.74|425.03|420.93|424.83|420.73|20
1633208420000|2021-10-02 21:00:20|442.92|438.82|442.94|438.84|442.94|438.84|442.92|438.82|8
1633158150000|2021-10-02 07:02:30|424.83|420.73|424.67|420.57|424.83|420.73|424.67|420.57|14
1633208430000|2021-10-02 21:00:30|442.93|438.83|442.93|438.83|442.96|438.86|442.93|438.83|7
1633158160000|2021-10-02 07:02:40|424.66|420.56|424.69|420.59|424.69|420.59|424.66|420.56|7
1633208440000|2021-10-02 21:00:40|442.91|438.81|442.96|438.86|442.96|438.86|442.91|438.81|6
1633158170000|2021-10-02 07:02:50|424.68|420.58|424.71|420.61|424.71|420.61|424.66|420.56|10
1633208450000|2021-10-02 21:00:50|443|438.9|443.04|438.94|443.14|439.04|443|438.9|12
1633158180000|2021-10-02 07:03:00|424.73|420.63|424.72|420.62|424.73|420.63|424.71|420.61|3
1633208460000|2021-10-02 21:01:00|443.05|438.95|443.07|438.97|443.07|438.97|443.03|438.93|5
1633158190000|2021-10-02 07:03:10|424.69|420.59|424.92|420.82|424.92|420.82|424.69|420.59|8
1633208470000|2021-10-02 21:01:10|443.1|439|443.16|439.06|443.17|439.07|443.1|439|6
1633158200000|2021-10-02 07:03:20|424.91|420.81|424.97|420.87|424.97|420.87|424.91|420.81|10
1633208480000|2021-10-02 21:01:20|443.2|439.1|443.31|439.21|443.32|439.22|443.2|439.1|6
1633158210000|2021-10-02 07:03:30|425|420.9|424.94|420.84|425|420.9|424.94|420.84|6
1633208490000|2021-10-02 21:01:30|443.28|439.18|443.38|439.28|443.38|439.28|443.22|439.12|10
1633158220000|2021-10-02 07:03:40|424.92|420.82|425.11|421.01|425.11|421.01|424.92|420.82|10
1633208500000|2021-10-02 21:01:40|443.36|439.26|443.4|439.3|443.4|439.3|443.36|439.26|5
1633158230000|2021-10-02 07:03:50|425.12|421.02|425.17|421.07|425.17|421.07|425.11|421.01|8
1633208510000|2021-10-02 21:01:50|443.41|439.31|443.53|439.43|443.59|439.49|443.41|439.31|20
1633208520000|2021-10-02 21:02:00|443.54|439.44|443.54|439.44|443.58|439.48|443.53|439.43|9
1633158240000|2021-10-02 07:04:00|425.22|421.12|425.27|421.17|425.27|421.17|425.19|421.09|10
1633208530000|2021-10-02 21:02:10|443.53|439.43|443.48|439.38|443.54|439.44|443.46|439.36|10
1633158250000|2021-10-02 07:04:10|425.29|421.19|425.38|421.28|425.38|421.28|425.29|421.19|8
1633208540000|2021-10-02 21:02:20|443.47|439.37|443.41|439.31|443.48|439.38|443.41|439.31|5
1633158260000|2021-10-02 07:04:20|425.4|421.3|425.42|421.32|425.43|421.33|425.4|421.3|5
1633208550000|2021-10-02 21:02:30|443.43|439.33|443.43|439.33|443.43|439.33|443.43|439.33|1
1633158270000|2021-10-02 07:04:30|425.44|421.34|425.56|421.46|425.58|421.48|425.44|421.34|8
1633208560000|2021-10-02 21:02:40|443.46|439.36|443.47|439.37|443.47|439.37|443.38|439.28|7
1633208570000|2021-10-02 21:02:50|443.44|439.34|443.38|439.28|443.44|439.34|443.38|439.28|17
1633158280000|2021-10-02 07:04:40|425.55|421.45|425.6|421.5|425.6|421.5|425.55|421.45|7
1633208580000|2021-10-02 21:03:00|443.39|439.29|443.56|439.46|443.6|439.5|443.38|439.28|20
1633158290000|2021-10-02 07:04:50|425.61|421.51|425.62|421.52|425.64|421.54|425.6|421.5|6
1633208590000|2021-10-02 21:03:10|443.53|439.43|443.55|439.45|443.55|439.45|443.53|439.43|9
1633208600000|2021-10-02 21:03:20|443.51|439.41|443.52|439.42|443.52|439.42|443.5|439.4|6
1633158300000|2021-10-02 07:05:00|425.64|421.54|425.65|421.55|425.68|421.58|425.62|421.52|9
1633208610000|2021-10-02 21:03:30|443.51|439.41|443.55|439.45|443.55|439.45|443.51|439.41|15
1633158310000|2021-10-02 07:05:10|425.63|421.53|425.44|421.34|425.63|421.53|425.44|421.34|13
1633208620000|2021-10-02 21:03:40|443.54|439.44|443.55|439.45|443.55|439.45|443.51|439.41|18
1633158320000|2021-10-02 07:05:20|425.45|421.35|425.44|421.34|425.45|421.35|425.42|421.32|8
1633208630000|2021-10-02 21:03:50|443.54|439.44|443.61|439.51|443.62|439.52|443.54|439.44|19
1633158330000|2021-10-02 07:05:30|425.43|421.33|425.03|420.93|425.43|421.33|425.03|420.93|19
1633208640000|2021-10-02 21:04:00|443.59|439.49|443.56|439.46|443.66|439.56|443.54|439.44|17
1633158340000|2021-10-02 07:05:40|425.02|420.92|424.99|420.89|425.02|420.92|424.96|420.86|7
1633208650000|2021-10-02 21:04:10|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|4
1633158350000|2021-10-02 07:05:50|424.98|420.88|424.99|420.89|424.99|420.89|424.98|420.88|6
1633208660000|2021-10-02 21:04:20|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|4
1633158360000|2021-10-02 07:06:00|424.97|420.87|425.02|420.92|425.06|420.96|424.97|420.87|9
1633208670000|2021-10-02 21:04:30|443.55|439.45|443.37|439.27|443.55|439.45|443.35|439.25|14
1633158370000|2021-10-02 07:06:10|425.01|420.91|425.02|420.92|425.02|420.92|425|420.9|3
1633208680000|2021-10-02 21:04:40|443.39|439.29|443.43|439.33|443.43|439.33|443.38|439.28|10
1633208690000|2021-10-02 21:04:50|443.41|439.31|443.39|439.29|443.41|439.31|443.37|439.27|7
1633158380000|2021-10-02 07:06:20|425.07|420.97|425.07|420.97|425.07|420.97|425.07|420.97|1
1633158390000|2021-10-02 07:06:30|425.06|420.96|425.06|420.96|425.07|420.97|425.05|420.95|5
1633208700000|2021-10-02 21:05:00|443.38|439.28|443.38|439.28|443.39|439.29|443.37|439.27|5
1633158400000|2021-10-02 07:06:40|425.05|420.95|425.03|420.93|425.07|420.97|425.03|420.93|8
1633208710000|2021-10-02 21:05:10|443.37|439.27|443.38|439.28|443.38|439.28|443.33|439.23|8
1633158410000|2021-10-02 07:06:50|425.04|420.94|424.95|420.85|425.04|420.94|424.83|420.73|18
1633208720000|2021-10-02 21:05:20|443.4|439.3|443.39|439.29|443.4|439.3|443.38|439.28|6
1633158420000|2021-10-02 07:07:00|424.96|420.86|424.94|420.84|424.99|420.89|424.94|420.84|8
1633208730000|2021-10-02 21:05:30|443.4|439.3|443.54|439.44|443.54|439.44|443.36|439.26|19
1633158430000|2021-10-02 07:07:10|424.99|420.89|424.99|420.89|424.99|420.89|424.99|420.89|1
1633208740000|2021-10-02 21:05:40|443.55|439.45|443.57|439.47|443.58|439.48|443.55|439.45|5
1633158440000|2021-10-02 07:07:20|424.97|420.87|424.96|420.86|424.97|420.87|424.95|420.85|5
1633208750000|2021-10-02 21:05:50|443.52|439.42|443.57|439.47|443.59|439.49|443.49|439.39|8
1633158450000|2021-10-02 07:07:30|424.85|420.75|424.85|420.75|424.86|420.76|424.85|420.75|5
1633208760000|2021-10-02 21:06:00|443.6|439.5|443.61|439.51|443.61|439.51|443.6|439.5|2
1633158470000|2021-10-02 07:07:50|424.84|420.74|424.78|420.68|424.85|420.75|424.78|420.68|7
1633208770000|2021-10-02 21:06:10|443.63|439.53|443.64|439.54|443.65|439.55|443.63|439.53|8
1633158480000|2021-10-02 07:08:00|424.79|420.69|424.61|420.51|424.79|420.69|424.59|420.49|18
1633208780000|2021-10-02 21:06:20|443.65|439.55|443.65|439.55|443.65|439.55|443.64|439.54|7
1633158490000|2021-10-02 07:08:10|424.62|420.52|424.73|420.63|424.73|420.63|424.62|420.52|10
1633208790000|2021-10-02 21:06:30|443.64|439.54|443.58|439.48|443.64|439.54|443.57|439.47|5
1633158500000|2021-10-02 07:08:20|424.72|420.62|424.87|420.77|424.9|420.8|424.72|420.62|8
1633208800000|2021-10-02 21:06:40|443.57|439.47|443.54|439.44|443.58|439.48|443.53|439.43|11
1633158510000|2021-10-02 07:08:30|424.88|420.78|424.81|420.71|424.88|420.78|424.76|420.66|14
1633208810000|2021-10-02 21:06:50|443.55|439.45|443.56|439.46|443.56|439.46|443.54|439.44|3
1633158520000|2021-10-02 07:08:40|424.8|420.7|424.48|420.38|424.8|420.7|424.48|420.38|18
1633208820000|2021-10-02 21:07:00|443.57|439.47|443.6|439.5|443.6|439.5|443.56|439.46|4
1633158530000|2021-10-02 07:08:50|424.47|420.37|424.44|420.34|424.47|420.37|424.44|420.34|7
1633208830000|2021-10-02 21:07:10|443.59|439.49|443.58|439.48|443.59|439.49|443.58|439.48|2
1633158540000|2021-10-02 07:09:00|424.46|420.36|424.39|420.29|424.46|420.36|424.35|420.25|20
1633208840000|2021-10-02 21:07:20|443.59|439.49|443.59|439.49|443.59|439.49|443.58|439.48|3
1633158550000|2021-10-02 07:09:10|424.4|420.3|424.48|420.38|424.51|420.41|424.37|420.27|16
1633208860000|2021-10-02 21:07:40|443.58|439.48|443.59|439.49|443.65|439.55|443.57|439.47|12
1633158560000|2021-10-02 07:09:20|424.47|420.37|424.56|420.46|424.59|420.49|424.46|420.36|16
1633208870000|2021-10-02 21:07:50|443.57|439.47|443.67|439.57|443.67|439.57|443.55|439.45|6
1633158570000|2021-10-02 07:09:30|424.55|420.45|424.4|420.3|424.65|420.55|424.4|420.3|14
1633208880000|2021-10-02 21:08:00|443.66|439.56|443.68|439.58|443.68|439.58|443.66|439.56|3
1633158580000|2021-10-02 07:09:40|424.39|420.29|424.28|420.18|424.4|420.3|424.27|420.17|9
1633208890000|2021-10-02 21:08:10|443.69|439.59|443.69|439.59|443.69|439.59|443.69|439.59|1
1633208900000|2021-10-02 21:08:20|443.67|439.57|443.67|439.57|443.69|439.59|443.67|439.57|3
1633158590000|2021-10-02 07:09:50|424.27|420.17|424.17|420.07|424.28|420.18|424.16|420.06|14
1633208910000|2021-10-02 21:08:30|443.66|439.56|443.66|439.56|443.66|439.56|443.63|439.53|5
1633158600000|2021-10-02 07:10:00|424.18|420.08|424.18|420.08|424.2|420.1|424.16|420.06|7
1633208920000|2021-10-02 21:08:40|443.65|439.55|443.64|439.54|443.65|439.55|443.64|439.54|2
1633158610000|2021-10-02 07:10:10|424.19|420.09|424.2|420.1|424.22|420.12|424.18|420.08|15
1633208930000|2021-10-02 21:08:50|443.65|439.55|443.69|439.59|443.69|439.59|443.65|439.55|4
1633158620000|2021-10-02 07:10:20|424.21|420.11|424.22|420.12|424.23|420.13|424.21|420.11|9
1633208940000|2021-10-02 21:09:00|443.7|439.6|443.71|439.61|443.72|439.62|443.68|439.58|9
1633158630000|2021-10-02 07:10:30|424.23|420.13|424.19|420.09|424.23|420.13|424.18|420.08|13
1633208950000|2021-10-02 21:09:10|443.69|439.59|443.67|439.57|443.7|439.6|443.56|439.46|8
1633208960000|2021-10-02 21:09:20|443.69|439.59|443.69|439.59|443.69|439.59|443.67|439.57|7
1633158640000|2021-10-02 07:10:40|424.2|420.1|424.24|420.14|424.26|420.16|424.2|420.1|11
1633208970000|2021-10-02 21:09:30|443.67|439.57|443.7|439.6|443.7|439.6|443.67|439.57|3
1633158650000|2021-10-02 07:10:50|424.28|420.18|424.61|420.51|424.61|420.51|424.27|420.17|13
1633208980000|2021-10-02 21:09:40|443.69|439.59|443.69|439.59|443.69|439.59|443.67|439.57|5
1633158660000|2021-10-02 07:11:00|424.59|420.49|424.49|420.39|424.59|420.49|424.46|420.36|9
1633208990000|2021-10-02 21:09:50|443.67|439.57|443.62|439.52|443.67|439.57|443.62|439.52|5
1633158670000|2021-10-02 07:11:10|424.48|420.38|424.45|420.35|424.5|420.4|424.45|420.35|7
1633209000000|2021-10-02 21:10:00|443.63|439.53|443.68|439.58|443.68|439.58|443.63|439.53|2
1633158680000|2021-10-02 07:11:20|424.46|420.36|424.46|420.36|424.46|420.36|424.46|420.36|1
1633209010000|2021-10-02 21:10:10|443.67|439.57|443.71|439.61|443.75|439.65|443.67|439.57|14
1633158690000|2021-10-02 07:11:30|424.48|420.38|424.65|420.55|424.67|420.57|424.45|420.35|11
1633209020000|2021-10-02 21:10:20|443.73|439.63|443.86|439.76|443.87|439.77|443.73|439.63|8
1633158700000|2021-10-02 07:11:40|424.77|420.67|424.74|420.64|424.77|420.67|424.74|420.64|3
1633209030000|2021-10-02 21:10:30|443.87|439.77|443.86|439.76|443.87|439.77|443.86|439.76|2
1633209040000|2021-10-02 21:10:40|443.87|439.77|443.9|439.8|443.9|439.8|443.87|439.77|4
1633158710000|2021-10-02 07:11:50|424.73|420.63|425.4|421.3|425.4|421.3|424.72|420.62|21
1633209050000|2021-10-02 21:10:50|443.91|439.81|443.91|439.81|443.91|439.81|443.91|439.81|1
1633158720000|2021-10-02 07:12:00|425.39|421.29|425.4|421.3|425.41|421.31|425.24|421.14|28
1633209060000|2021-10-02 21:11:00|443.97|439.87|443.97|439.87|443.97|439.87|443.97|439.87|1
1633158730000|2021-10-02 07:12:10|425.43|421.33|425.48|421.38|425.48|421.38|425.42|421.32|3
1633209090000|2021-10-02 21:11:30|443.96|439.86|443.91|439.81|443.96|439.86|443.91|439.81|3
1633158740000|2021-10-02 07:12:20|425.49|421.39|425.51|421.41|425.52|421.42|425.46|421.36|7
1633209100000|2021-10-02 21:11:40|443.92|439.82|443.91|439.81|443.92|439.82|443.91|439.81|4
1633158750000|2021-10-02 07:12:30|425.5|421.4|425.52|421.42|425.53|421.43|425.5|421.4|8
1633209110000|2021-10-02 21:11:50|443.92|439.82|443.97|439.87|443.97|439.87|443.91|439.81|5
1633158760000|2021-10-02 07:12:40|425.54|421.44|425.71|421.61|425.71|421.61|425.54|421.44|12
1633209130000|2021-10-02 21:12:10|443.96|439.86|443.92|439.82|443.97|439.87|443.92|439.82|4
1633158770000|2021-10-02 07:12:50|425.7|421.6|425.92|421.82|425.92|421.82|425.7|421.6|10
1633209140000|2021-10-02 21:12:20|443.88|439.78|443.88|439.78|443.88|439.78|443.88|439.78|1
1633209150000|2021-10-02 21:12:30|443.89|439.79|443.92|439.82|443.92|439.82|443.89|439.79|3
1633158780000|2021-10-02 07:13:00|425.95|421.85|425.89|421.79|425.98|421.88|425.89|421.79|13
1633209160000|2021-10-02 21:12:40|443.91|439.81|443.71|439.61|443.92|439.82|443.71|439.61|12
1633158790000|2021-10-02 07:13:10|425.87|421.77|425.8|421.7|425.87|421.77|425.79|421.69|10
1633209170000|2021-10-02 21:12:50|443.65|439.55|443.74|439.64|443.75|439.65|443.62|439.52|14
1633158800000|2021-10-02 07:13:20|425.81|421.71|425.66|421.56|425.81|421.71|425.66|421.56|20
1633209180000|2021-10-02 21:13:00|443.71|439.61|443.61|439.51|443.71|439.61|443.59|439.49|8
1633158810000|2021-10-02 07:13:30|425.65|421.55|425.62|421.52|425.66|421.56|425.62|421.52|7
1633209190000|2021-10-02 21:13:10|443.62|439.52|443.48|439.38|443.62|439.52|443.48|439.38|8
1633158820000|2021-10-02 07:13:40|425.6|421.5|425.57|421.47|425.6|421.5|425.53|421.43|13
1633209200000|2021-10-02 21:13:20|443.45|439.35|443.42|439.32|443.45|439.35|443.39|439.29|10
1633158830000|2021-10-02 07:13:50|425.56|421.46|425.58|421.48|425.58|421.48|425.55|421.45|6
1633209210000|2021-10-02 21:13:30|443.44|439.34|443.54|439.44|443.64|439.54|443.43|439.33|18
1633158840000|2021-10-02 07:14:00|425.56|421.46|425.54|421.44|425.56|421.46|425.54|421.44|9
1633209220000|2021-10-02 21:13:40|443.53|439.43|443.51|439.41|443.53|439.43|443.51|439.41|6
1633158850000|2021-10-02 07:14:10|425.53|421.43|425.56|421.46|425.56|421.46|425.53|421.43|8
1633209230000|2021-10-02 21:13:50|443.52|439.42|443.49|439.39|443.54|439.44|443.49|439.39|7
1633158860000|2021-10-02 07:14:20|425.57|421.47|425.75|421.65|425.77|421.67|425.56|421.46|14
1633209240000|2021-10-02 21:14:00|443.52|439.42|443.59|439.49|443.61|439.51|443.51|439.41|10
1633158870000|2021-10-02 07:14:30|425.87|421.77|425.87|421.77|425.88|421.78|425.87|421.77|3
1633209250000|2021-10-02 21:14:10|443.58|439.48|443.53|439.43|443.59|439.49|443.53|439.43|12
1633158880000|2021-10-02 07:14:40|425.88|421.78|426.02|421.92|426.03|421.93|425.86|421.76|11
1633209260000|2021-10-02 21:14:20|443.51|439.41|443.56|439.46|443.56|439.46|443.51|439.41|3
1633158890000|2021-10-02 07:14:50|426.06|421.96|426.06|421.96|426.08|421.98|426.06|421.96|5
1633209270000|2021-10-02 21:14:30|443.55|439.45|443.59|439.49|443.6|439.5|443.54|439.44|9
1633209280000|2021-10-02 21:14:40|443.6|439.5|443.61|439.51|443.61|439.51|443.58|439.48|12
1633158900000|2021-10-02 07:15:00|426.04|421.94|426.06|421.96|426.07|421.97|426.04|421.94|4
1633209290000|2021-10-02 21:14:50|443.59|439.49|443.61|439.51|443.61|439.51|443.59|439.49|8
1633158910000|2021-10-02 07:15:10|426.04|421.94|425.56|421.46|426.04|421.94|425.54|421.44|27
1633209300000|2021-10-02 21:15:00|443.59|439.49|443.73|439.63|443.73|439.63|443.59|439.49|15
1633158920000|2021-10-02 07:15:20|425.55|421.45|425.52|421.42|425.55|421.45|425.49|421.39|10
1633209310000|2021-10-02 21:15:10|443.74|439.64|443.76|439.66|443.78|439.68|443.71|439.61|14
1633158930000|2021-10-02 07:15:30|425.53|421.43|425.72|421.62|425.72|421.62|425.53|421.43|14
1633209320000|2021-10-02 21:15:20|443.78|439.68|443.78|439.68|443.78|439.68|443.78|439.68|1
1633158940000|2021-10-02 07:15:40|425.71|421.61|425.73|421.63|425.73|421.63|425.66|421.56|4
1633209330000|2021-10-02 21:15:30|443.76|439.66|443.86|439.76|443.87|439.77|443.76|439.66|9
1633158950000|2021-10-02 07:15:50|425.72|421.62|425.65|421.55|425.72|421.62|425.65|421.55|11
1633209340000|2021-10-02 21:15:40|443.84|439.74|443.86|439.76|443.87|439.77|443.84|439.74|4
1633158960000|2021-10-02 07:16:00|425.66|421.56|425.59|421.49|425.66|421.56|425.59|421.49|8
1633209350000|2021-10-02 21:15:50|443.88|439.78|443.81|439.71|443.88|439.78|443.81|439.71|3
1633158970000|2021-10-02 07:16:10|425.58|421.48|425.41|421.31|425.58|421.48|425.41|421.31|8
1633209360000|2021-10-02 21:16:00|443.8|439.7|443.49|439.39|443.82|439.72|443.49|439.39|16
1633158980000|2021-10-02 07:16:20|425.42|421.32|425.4|421.3|425.43|421.33|425.39|421.29|10
1633209370000|2021-10-02 21:16:10|443.51|439.41|443.49|439.39|443.51|439.41|443.49|439.39|8
1633158990000|2021-10-02 07:16:30|425.41|421.31|425.42|421.32|425.45|421.35|425.4|421.3|4
1633209380000|2021-10-02 21:16:20|443.48|439.38|443.48|439.38|443.5|439.4|443.48|439.38|5
1633159000000|2021-10-02 07:16:40|425.43|421.33|425.4|421.3|425.43|421.33|425.4|421.3|3
1633209390000|2021-10-02 21:16:30|443.49|439.39|443.48|439.38|443.49|439.39|443.48|439.38|4
1633159010000|2021-10-02 07:16:50|425.42|421.32|425.44|421.34|425.44|421.34|425.42|421.32|4
1633209400000|2021-10-02 21:16:40|443.49|439.39|443.5|439.4|443.52|439.42|443.49|439.39|8
1633159020000|2021-10-02 07:17:00|425.45|421.35|425.19|421.09|425.45|421.35|425.19|421.09|17
1633209410000|2021-10-02 21:16:50|443.49|439.39|443.49|439.39|443.49|439.39|443.49|439.39|1
1633209420000|2021-10-02 21:17:00|443.52|439.42|443.77|439.67|443.78|439.68|443.52|439.42|15
1633159040000|2021-10-02 07:17:20|425.2|421.1|425.22|421.12|425.22|421.12|425.19|421.09|5
1633209430000|2021-10-02 21:17:10|443.76|439.66|443.88|439.78|443.88|439.78|443.76|439.66|11
1633159050000|2021-10-02 07:17:30|425.2|421.1|425|420.9|425.21|421.11|424.96|420.86|14
1633209440000|2021-10-02 21:17:20|443.87|439.77|443.84|439.74|443.87|439.77|443.84|439.74|2
1633159060000|2021-10-02 07:17:40|424.99|420.89|425.01|420.91|425.01|420.91|424.97|420.87|6
1633209450000|2021-10-02 21:17:30|443.85|439.75|443.97|439.87|443.98|439.88|443.85|439.75|5
1633159070000|2021-10-02 07:17:50|424.98|420.88|424.95|420.85|424.98|420.88|424.95|420.85|5
1633209460000|2021-10-02 21:17:40|443.98|439.88|443.95|439.85|443.98|439.88|443.94|439.84|6
1633159080000|2021-10-02 07:18:00|424.9|420.8|424.92|420.82|424.92|420.82|424.89|420.79|7
1633209470000|2021-10-02 21:17:50|443.94|439.84|443.96|439.86|443.96|439.86|443.94|439.84|9
1633159090000|2021-10-02 07:18:10|424.96|420.86|425|420.9|425|420.9|424.94|420.84|8
1633209480000|2021-10-02 21:18:00|443.98|439.88|444|439.9|444|439.9|443.97|439.87|6
1633159100000|2021-10-02 07:18:20|424.99|420.89|424.93|420.83|425.09|420.99|424.93|420.83|10
1633209490000|2021-10-02 21:18:10|443.99|439.89|444|439.9|444.02|439.92|443.99|439.89|8
1633159110000|2021-10-02 07:18:30|424.92|420.82|424.9|420.8|424.93|420.83|424.88|420.78|9
1633209500000|2021-10-02 21:18:20|444.01|439.91|443.95|439.85|444.01|439.91|443.92|439.82|15
1633159120000|2021-10-02 07:18:40|424.91|420.81|424.99|420.89|424.99|420.89|424.89|420.79|8
1633209510000|2021-10-02 21:18:30|443.93|439.83|443.96|439.86|443.96|439.86|443.93|439.83|5
1633159130000|2021-10-02 07:18:50|424.95|420.85|425.05|420.95|425.05|420.95|424.91|420.81|13
1633209520000|2021-10-02 21:18:40|443.97|439.87|444.08|439.98|444.08|439.98|443.97|439.87|11
1633159140000|2021-10-02 07:19:00|425.1|421|425.14|421.04|425.14|421.04|425.08|420.98|7
1633209530000|2021-10-02 21:18:50|444.07|439.97|444.07|439.97|444.07|439.97|444.07|439.97|1
1633159150000|2021-10-02 07:19:10|425.15|421.05|425.15|421.05|425.15|421.05|425.14|421.04|5
1633209540000|2021-10-02 21:19:00|444.08|439.98|444.08|439.98|444.09|439.99|444.03|439.93|5
1633159160000|2021-10-02 07:19:20|425.14|421.04|425.14|421.04|425.17|421.07|425.13|421.03|7
1633209550000|2021-10-02 21:19:10|444.09|439.99|444.07|439.97|444.09|439.99|444.07|439.97|4
1633159170000|2021-10-02 07:19:30|425.11|421.01|424.61|420.51|425.11|421.01|424.61|420.51|20
1633209560000|2021-10-02 21:19:20|444.08|439.98|444.1|440|444.1|440|444.08|439.98|7
1633159180000|2021-10-02 07:19:40|424.6|420.5|424.47|420.37|424.6|420.5|424.36|420.26|20
1633209570000|2021-10-02 21:19:30|444.09|439.99|444.14|440.04|444.14|440.04|444.09|439.99|5
1633159190000|2021-10-02 07:19:50|424.46|420.36|424.46|420.36|424.47|420.37|424.45|420.35|7
1633209580000|2021-10-02 21:19:40|444.19|440.09|444.27|440.17|444.29|440.19|444.17|440.07|15
1633209590000|2021-10-02 21:19:50|444.31|440.21|444.24|440.14|444.33|440.23|444.15|440.05|18
1633159200000|2021-10-02 07:20:00|424.47|420.37|424.47|420.37|424.49|420.39|424.45|420.35|14
1633159210000|2021-10-02 07:20:10|424.46|420.36|424.46|420.36|424.49|420.39|424.46|420.36|7
1633209600000|2021-10-02 21:20:00|444.25|440.15|444.26|440.16|444.27|440.17|444.25|440.15|7
1633159220000|2021-10-02 07:20:20|424.45|420.35|424.43|420.33|424.48|420.38|424.43|420.33|9
1633209610000|2021-10-02 21:20:10|444.27|440.17|444.26|440.16|444.27|440.17|444.26|440.16|2
1633159230000|2021-10-02 07:20:30|424.42|420.32|424.34|420.24|424.44|420.34|424.34|420.24|9
1633209620000|2021-10-02 21:20:20|444.27|440.17|444.64|440.54|444.64|440.54|444.27|440.17|21
1633159240000|2021-10-02 07:20:40|424.32|420.22|423.79|419.69|424.32|420.22|423.79|419.69|28
1633209630000|2021-10-02 21:20:30|444.63|440.53|444.57|440.47|444.64|440.54|444.57|440.47|7
1633159250000|2021-10-02 07:20:50|423.77|419.67|423.96|419.86|424.01|419.91|423.77|419.67|14
1633209640000|2021-10-02 21:20:40|444.63|440.53|444.58|440.48|444.63|440.53|444.58|440.48|6
1633159260000|2021-10-02 07:21:00|423.97|419.87|424.18|420.08|424.18|420.08|423.96|419.86|10
1633209650000|2021-10-02 21:20:50|444.59|440.49|444.59|440.49|444.59|440.49|444.58|440.48|3
1633159270000|2021-10-02 07:21:10|424.24|420.14|424.42|420.32|424.42|420.32|424.24|420.14|9
1633209660000|2021-10-02 21:21:00|444.58|440.48|444.6|440.5|444.6|440.5|444.54|440.44|11
1633159280000|2021-10-02 07:21:20|424.4|420.3|424.53|420.43|424.53|420.43|424.38|420.28|9
1633209670000|2021-10-02 21:21:10|444.61|440.51|444.52|440.42|444.61|440.51|444.5|440.4|8
1633159290000|2021-10-02 07:21:30|424.55|420.45|424.43|420.33|424.55|420.45|424.43|420.33|15
1633209680000|2021-10-02 21:21:20|444.53|440.43|444.52|440.42|444.56|440.46|444.51|440.41|7
1633159300000|2021-10-02 07:21:40|424.35|420.25|424.58|420.48|424.58|420.48|424.33|420.23|18
1633209690000|2021-10-02 21:21:30|444.55|440.45|444.54|440.44|444.55|440.45|444.51|440.41|7
1633159310000|2021-10-02 07:21:50|424.59|420.49|424.57|420.47|424.59|420.49|424.54|420.44|7
1633209700000|2021-10-02 21:21:40|444.53|440.43|444.62|440.52|444.62|440.52|444.51|440.41|10
1633159320000|2021-10-02 07:22:00|424.61|420.51|424.6|420.5|424.62|420.52|424.6|420.5|5
1633209710000|2021-10-02 21:21:50|444.63|440.53|444.64|440.54|444.64|440.54|444.6|440.5|10
1633159330000|2021-10-02 07:22:10|424.59|420.49|424.6|420.5|424.61|420.51|424.59|420.49|4
1633209720000|2021-10-02 21:22:00|444.65|440.55|444.55|440.45|444.66|440.56|444.55|440.45|6
1633209730000|2021-10-02 21:22:10|444.65|440.55|444.64|440.54|444.66|440.56|444.62|440.52|8
1633159340000|2021-10-02 07:22:20|424.61|420.51|424.47|420.37|424.61|420.51|424.47|420.37|9
1633209740000|2021-10-02 21:22:20|444.65|440.55|444.47|440.37|444.65|440.55|444.47|440.37|9
1633159350000|2021-10-02 07:22:30|424.45|420.35|424.53|420.43|424.53|420.43|424.44|420.34|11
1633209750000|2021-10-02 21:22:30|444.46|440.36|444.2|440.1|444.46|440.36|444.19|440.09|18
1633159360000|2021-10-02 07:22:40|424.5|420.4|424.67|420.57|424.67|420.57|424.5|420.4|13
1633209760000|2021-10-02 21:22:40|444.22|440.12|444.2|440.1|444.22|440.12|444.2|440.1|6
1633159370000|2021-10-02 07:22:50|424.68|420.58|424.65|420.55|424.7|420.6|424.64|420.54|13
1633209770000|2021-10-02 21:22:50|444.21|440.11|444.07|439.97|444.21|440.11|444.07|439.97|12
1633159380000|2021-10-02 07:23:00|424.6|420.5|424.46|420.36|424.6|420.5|424.46|420.36|8
1633209780000|2021-10-02 21:23:00|444.06|439.96|444.04|439.94|444.07|439.97|444|439.9|8
1633159390000|2021-10-02 07:23:10|424.47|420.37|424.51|420.41|424.51|420.41|424.42|420.32|9
1633209790000|2021-10-02 21:23:10|444.05|439.95|444.05|439.95|444.05|439.95|444.05|439.95|1
1633159400000|2021-10-02 07:23:20|424.5|420.4|424.45|420.35|424.5|420.4|424.45|420.35|3
1633209800000|2021-10-02 21:23:20|444.1|440|444.11|440.01|444.13|440.03|444.1|440|10
1633159410000|2021-10-02 07:23:30|424.46|420.36|424.47|420.37|424.5|420.4|424.46|420.36|4
1633209810000|2021-10-02 21:23:30|444.13|440.03|444.1|440|444.16|440.06|444.1|440|9
1633159420000|2021-10-02 07:23:40|424.5|420.4|424.44|420.34|424.5|420.4|424.44|420.34|5
1633209820000|2021-10-02 21:23:40|444.11|440.01|444.08|439.98|444.11|440.01|444.06|439.96|11
1633159430000|2021-10-02 07:23:50|424.46|420.36|424.44|420.34|424.46|420.36|424.44|420.34|7
1633209830000|2021-10-02 21:23:50|444.07|439.97|443.74|439.64|444.07|439.97|443.73|439.63|16
1633159440000|2021-10-02 07:24:00|424.47|420.37|424.47|420.37|424.47|420.37|424.44|420.34|3
1633209840000|2021-10-02 21:24:00|443.73|439.63|443.64|439.54|443.73|439.63|443.64|439.54|4
1633159450000|2021-10-02 07:24:10|424.5|420.4|424.71|420.61|424.71|420.61|424.5|420.4|12
1633209850000|2021-10-02 21:24:10|443.63|439.53|443.41|439.31|443.63|439.53|443.41|439.31|11
1633159460000|2021-10-02 07:24:20|424.68|420.58|424.67|420.57|424.69|420.59|424.66|420.56|8
1633209860000|2021-10-02 21:24:20|443.39|439.29|443.38|439.28|443.41|439.31|443.33|439.23|14
1633159470000|2021-10-02 07:24:30|424.68|420.58|424.67|420.57|424.69|420.59|424.67|420.57|5
1633209870000|2021-10-02 21:24:30|443.36|439.26|443.36|439.26|443.37|439.27|443.36|439.26|11
1633159480000|2021-10-02 07:24:40|424.65|420.55|424.48|420.38|424.65|420.55|424.48|420.38|7
1633209880000|2021-10-02 21:24:40|443.37|439.27|443.35|439.25|443.37|439.27|443.33|439.23|11
1633159490000|2021-10-02 07:24:50|424.49|420.39|424.47|420.37|424.49|420.39|424.47|420.37|3
1633209890000|2021-10-02 21:24:50|443.38|439.28|443.45|439.35|443.45|439.35|443.36|439.26|10
1633209900000|2021-10-02 21:25:00|443.46|439.36|443.36|439.26|443.46|439.36|443.36|439.26|8
1633159500000|2021-10-02 07:25:00|424.44|420.34|424.46|420.36|424.49|420.39|424.39|420.29|9
1633209910000|2021-10-02 21:25:10|443.38|439.28|443.26|439.16|443.38|439.28|443.25|439.15|6
1633159510000|2021-10-02 07:25:10|424.47|420.37|424.48|420.38|424.5|420.4|424.47|420.37|5
1633209920000|2021-10-02 21:25:20|443.25|439.15|443.36|439.26|443.37|439.27|443.24|439.14|7
1633159520000|2021-10-02 07:25:20|424.46|420.36|424.46|420.36|424.47|420.37|424.45|420.35|6
1633209930000|2021-10-02 21:25:30|443.35|439.25|443.14|439.04|443.35|439.25|443.14|439.04|12
1633159530000|2021-10-02 07:25:30|424.47|420.37|424.4|420.3|424.47|420.37|424.4|420.3|4
1633209940000|2021-10-02 21:25:40|443.11|439.01|443.13|439.03|443.15|439.05|443.11|439.01|8
1633159540000|2021-10-02 07:25:40|424.41|420.31|424.67|420.57|424.67|420.57|424.41|420.31|16
1633209950000|2021-10-02 21:25:50|443.12|439.02|443.21|439.11|443.21|439.11|443.12|439.02|7
1633159550000|2021-10-02 07:25:50|424.66|420.56|424.71|420.61|424.71|420.61|424.66|420.56|7
1633209960000|2021-10-02 21:26:00|443.28|439.18|443.23|439.13|443.3|439.2|443.23|439.13|12
1633159560000|2021-10-02 07:26:00|424.76|420.66|424.84|420.74|424.84|420.74|424.76|420.66|11
1633209970000|2021-10-02 21:26:10|443.22|439.12|443.26|439.16|443.28|439.18|443.22|439.12|15
1633159570000|2021-10-02 07:26:10|424.88|420.78|425.02|420.92|425.04|420.94|424.88|420.78|10
1633209980000|2021-10-02 21:26:20|443.27|439.17|443.26|439.16|443.27|439.17|443.25|439.15|6
1633159580000|2021-10-02 07:26:20|425.03|420.93|425.04|420.94|425.04|420.94|425.01|420.91|5
1633209990000|2021-10-02 21:26:30|443.23|439.13|443.16|439.06|443.29|439.19|443.15|439.05|11
1633159590000|2021-10-02 07:26:30|425.03|420.93|424.87|420.77|425.04|420.94|424.87|420.77|12
1633210000000|2021-10-02 21:26:40|443.15|439.05|443.1|439|443.15|439.05|443.1|439|5
1633159600000|2021-10-02 07:26:40|424.86|420.76|424.82|420.72|424.86|420.76|424.81|420.71|7
1633210010000|2021-10-02 21:26:50|443.09|438.99|443.07|438.97|443.1|439|443.06|438.96|7
1633159610000|2021-10-02 07:26:50|424.81|420.71|424.84|420.74|424.84|420.74|424.81|420.71|7
1633210020000|2021-10-02 21:27:00|443.06|438.96|443.06|438.96|443.06|438.96|443.06|438.96|1
1633159620000|2021-10-02 07:27:00|424.83|420.73|424.75|420.65|424.84|420.74|424.75|420.65|5
1633210030000|2021-10-02 21:27:10|443.03|438.93|442.97|438.87|443.03|438.93|442.97|438.87|5
1633159630000|2021-10-02 07:27:10|424.76|420.66|424.84|420.74|424.85|420.75|424.76|420.66|6
1633210040000|2021-10-02 21:27:20|442.96|438.86|442.91|438.81|442.96|438.86|442.89|438.79|9
1633159640000|2021-10-02 07:27:20|424.85|420.75|424.86|420.76|424.87|420.77|424.85|420.75|5
1633210050000|2021-10-02 21:27:30|442.89|438.79|442.8|438.7|442.89|438.79|442.8|438.7|2
1633159650000|2021-10-02 07:27:30|424.87|420.77|424.82|420.72|424.87|420.77|424.82|420.72|4
1633210060000|2021-10-02 21:27:40|442.82|438.72|442.76|438.66|442.85|438.75|442.76|438.66|9
1633159660000|2021-10-02 07:27:40|424.84|420.74|424.9|420.8|424.93|420.83|424.84|420.74|10
1633210070000|2021-10-02 21:27:50|442.77|438.67|442.78|438.68|442.78|438.68|442.76|438.66|5
1633159670000|2021-10-02 07:27:50|424.91|420.81|424.92|420.82|424.92|420.82|424.91|420.81|2
1633210080000|2021-10-02 21:28:00|442.77|438.67|442.81|438.71|442.81|438.71|442.77|438.67|2
1633159680000|2021-10-02 07:28:00|424.95|420.85|424.96|420.86|424.96|420.86|424.95|420.85|2
1633210090000|2021-10-02 21:28:10|442.79|438.69|442.78|438.68|442.8|438.7|442.78|438.68|4
1633159690000|2021-10-02 07:28:10|424.97|420.87|424.78|420.68|424.99|420.89|424.78|420.68|15
1633210100000|2021-10-02 21:28:20|442.8|438.7|442.66|438.56|442.8|438.7|442.66|438.56|7
1633159700000|2021-10-02 07:28:20|424.76|420.66|424.66|420.56|424.76|420.66|424.66|420.56|10
1633210110000|2021-10-02 21:28:30|442.71|438.61|442.64|438.54|442.71|438.61|442.64|438.54|4
1633159710000|2021-10-02 07:28:30|424.65|420.55|424.6|420.5|424.65|420.55|424.59|420.49|5
1633210120000|2021-10-02 21:28:40|442.62|438.52|442.71|438.61|442.73|438.63|442.62|438.52|8
1633159720000|2021-10-02 07:28:40|424.59|420.49|424.6|420.5|424.6|420.5|424.58|420.48|8
1633210130000|2021-10-02 21:28:50|442.7|438.6|442.71|438.61|442.72|438.62|442.7|438.6|6
1633159730000|2021-10-02 07:28:50|424.61|420.51|424.64|420.54|424.67|420.57|424.58|420.48|11
1633210140000|2021-10-02 21:29:00|442.64|438.54|442.66|438.56|442.66|438.56|442.61|438.51|6
1633159740000|2021-10-02 07:29:00|424.65|420.55|424.89|420.79|424.9|420.8|424.65|420.55|15
1633210150000|2021-10-02 21:29:10|442.65|438.55|442.67|438.57|442.67|438.57|442.65|438.55|13
1633159750000|2021-10-02 07:29:10|424.96|420.86|425.13|421.03|425.14|421.04|424.95|420.85|12
1633210160000|2021-10-02 21:29:20|442.68|438.58|442.75|438.65|442.78|438.68|442.68|438.58|8
1633159760000|2021-10-02 07:29:20|425.17|421.07|425.26|421.16|425.27|421.17|425.17|421.07|6
1633210170000|2021-10-02 21:29:30|442.74|438.64|442.75|438.65|442.75|438.65|442.74|438.64|2
1633159770000|2021-10-02 07:29:30|425.29|421.19|425.33|421.23|425.34|421.24|425.29|421.19|5
1633210190000|2021-10-02 21:29:50|442.71|438.61|442.75|438.65|442.75|438.65|442.7|438.6|3
1633159780000|2021-10-02 07:29:40|425.34|421.24|425.34|421.24|425.34|421.24|425.34|421.24|1
1633210200000|2021-10-02 21:30:00|442.72|438.62|442.75|438.65|442.75|438.65|442.72|438.62|2
1633159790000|2021-10-02 07:29:50|425.35|421.25|425.38|421.28|425.38|421.28|425.35|421.25|4
1633210210000|2021-10-02 21:30:10|442.74|438.64|442.76|438.66|442.76|438.66|442.74|438.64|2
1633210220000|2021-10-02 21:30:20|442.72|438.62|442.72|438.62|442.72|438.62|442.72|438.62|1
1633159800000|2021-10-02 07:30:00|425.39|421.29|425.45|421.35|425.45|421.35|425.37|421.27|4
1633210230000|2021-10-02 21:30:30|442.75|438.65|442.73|438.63|442.75|438.65|442.72|438.62|13
1633159810000|2021-10-02 07:30:10|425.46|421.36|425.74|421.64|425.78|421.68|425.45|421.35|19
1633210240000|2021-10-02 21:30:40|442.75|438.65|442.75|438.65|442.75|438.65|442.73|438.63|15
1633159820000|2021-10-02 07:30:20|425.7|421.6|425.65|421.55|425.7|421.6|425.65|421.55|2
1633210260000|2021-10-02 21:31:00|442.73|438.63|442.73|438.63|442.76|438.66|442.73|438.63|7
1633159830000|2021-10-02 07:30:30|425.63|421.53|425.45|421.35|425.63|421.53|425.45|421.35|11
1633210270000|2021-10-02 21:31:10|442.76|438.66|442.76|438.66|442.76|438.66|442.73|438.63|5
1633159840000|2021-10-02 07:30:40|425.42|421.32|425.25|421.15|425.42|421.32|425.23|421.13|18
1633210300000|2021-10-02 21:31:40|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1633159850000|2021-10-02 07:30:50|425.26|421.16|425.23|421.13|425.27|421.17|425.23|421.13|8
1633210320000|2021-10-02 21:32:00|442.7|438.6|442.73|438.63|442.73|438.63|442.68|438.58|6
1633159860000|2021-10-02 07:31:00|425.24|421.14|425.3|421.2|425.31|421.21|425.24|421.14|13
1633210330000|2021-10-02 21:32:10|442.71|438.61|442.69|438.59|442.73|438.63|442.68|438.58|8
1633159870000|2021-10-02 07:31:10|425.29|421.19|425.19|421.09|425.29|421.19|425.17|421.07|15
1633210340000|2021-10-02 21:32:20|442.67|438.57|442.64|438.54|442.67|438.57|442.64|438.54|6
1633159880000|2021-10-02 07:31:20|425.17|421.07|425.14|421.04|425.17|421.07|425.14|421.04|2
1633210350000|2021-10-02 21:32:30|442.65|438.55|442.64|438.54|442.65|438.55|442.63|438.53|3
1633159890000|2021-10-02 07:31:30|425.11|421.01|425.07|420.97|425.11|421.01|425.07|420.97|5
1633210360000|2021-10-02 21:32:40|442.65|438.55|442.75|438.65|442.75|438.65|442.65|438.55|3
1633159900000|2021-10-02 07:31:40|425.08|420.98|425.04|420.94|425.08|420.98|425.04|420.94|6
1633210370000|2021-10-02 21:32:50|442.76|438.66|442.79|438.69|442.79|438.69|442.76|438.66|3
1633210380000|2021-10-02 21:33:00|442.8|438.7|442.77|438.67|442.8|438.7|442.77|438.67|5
1633159910000|2021-10-02 07:31:50|425.05|420.95|425|420.9|425.05|420.95|425|420.9|7
1633210390000|2021-10-02 21:33:10|442.8|438.7|442.8|438.7|442.8|438.7|442.77|438.67|3
1633159920000|2021-10-02 07:32:00|425.02|420.92|425.17|421.07|425.18|421.08|425.02|420.92|12
1633210400000|2021-10-02 21:33:20|442.77|438.67|442.78|438.68|442.78|438.68|442.77|438.67|2
1633159930000|2021-10-02 07:32:10|425.18|421.08|425.17|421.07|425.21|421.11|425.17|421.07|5
1633210410000|2021-10-02 21:33:30|442.65|438.55|442.79|438.69|442.79|438.69|442.65|438.55|4
1633159940000|2021-10-02 07:32:20|425.15|421.05|425|420.9|425.15|421.05|425|420.9|8
1633210420000|2021-10-02 21:33:40|442.86|438.76|442.86|438.76|442.86|438.76|442.86|438.76|1
1633159950000|2021-10-02 07:32:30|424.99|420.89|424.93|420.83|424.99|420.89|424.93|420.83|9
1633210440000|2021-10-02 21:34:00|442.87|438.77|442.87|438.77|442.87|438.77|442.87|438.77|1
1633159960000|2021-10-02 07:32:40|424.91|420.81|424.89|420.79|424.91|420.81|424.86|420.76|6
1633210450000|2021-10-02 21:34:10|442.86|438.76|442.87|438.77|442.89|438.79|442.86|438.76|3
1633159970000|2021-10-02 07:32:50|424.86|420.76|424.49|420.39|424.9|420.8|424.49|420.39|22
1633210460000|2021-10-02 21:34:20|442.9|438.8|442.87|438.77|442.9|438.8|442.87|438.77|2
1633210490000|2021-10-02 21:34:50|442.85|438.75|442.89|438.79|442.9|438.8|442.85|438.75|6
1633159980000|2021-10-02 07:33:00|424.5|420.4|424.48|420.38|424.5|420.4|424.48|420.38|9
1633159990000|2021-10-02 07:33:10|424.57|420.47|424.68|420.58|424.72|420.62|424.56|420.46|8
1633210500000|2021-10-02 21:35:00|442.87|438.77|442.84|438.74|442.89|438.79|442.84|438.74|7
1633160000000|2021-10-02 07:33:20|424.66|420.56|424.64|420.54|424.74|420.64|424.64|420.54|12
1633210510000|2021-10-02 21:35:10|442.87|438.77|442.86|438.76|442.87|438.77|442.86|438.76|2
1633160010000|2021-10-02 07:33:30|424.63|420.53|424.66|420.56|424.66|420.56|424.62|420.52|6
1633210530000|2021-10-02 21:35:30|442.87|438.77|442.85|438.75|442.87|438.77|442.85|438.75|2
1633160020000|2021-10-02 07:33:40|424.65|420.55|424.67|420.57|424.69|420.59|424.65|420.55|11
1633210540000|2021-10-02 21:35:40|442.84|438.74|442.84|438.74|442.86|438.76|442.84|438.74|3
1633160030000|2021-10-02 07:33:50|424.66|420.56|424.66|420.56|424.67|420.57|424.66|420.56|3
1633210550000|2021-10-02 21:35:50|442.85|438.75|442.85|438.75|442.85|438.75|442.85|438.75|1
1633160040000|2021-10-02 07:34:00|424.67|420.57|424.65|420.55|424.67|420.57|424.64|420.54|5
1633210560000|2021-10-02 21:36:00|442.86|438.76|442.86|438.76|442.86|438.76|442.85|438.75|3
1633160050000|2021-10-02 07:34:10|424.69|420.59|424.67|420.57|424.69|420.59|424.67|420.57|7
1633210570000|2021-10-02 21:36:10|442.84|438.74|442.84|438.74|442.84|438.74|442.84|438.74|1
1633210580000|2021-10-02 21:36:20|442.83|438.73|442.85|438.75|442.85|438.75|442.83|438.73|6
1633160060000|2021-10-02 07:34:20|424.68|420.58|424.68|420.58|424.68|420.58|424.68|420.58|1
1633210590000|2021-10-02 21:36:30|442.84|438.74|442.84|438.74|442.85|438.75|442.71|438.61|5
1633160070000|2021-10-02 07:34:30|424.67|420.57|424.7|420.6|424.71|420.61|424.67|420.57|7
1633210600000|2021-10-02 21:36:40|442.85|438.75|442.85|438.75|442.85|438.75|442.85|438.75|1
1633160080000|2021-10-02 07:34:40|424.75|420.65|424.87|420.77|424.89|420.79|424.75|420.65|11
1633210610000|2021-10-02 21:36:50|442.86|438.76|442.86|438.76|442.86|438.76|442.86|438.76|1
1633160090000|2021-10-02 07:34:50|424.88|420.78|424.88|420.78|424.89|420.79|424.88|420.78|3
1633210620000|2021-10-02 21:37:00|442.83|438.73|442.84|438.74|442.86|438.76|442.8|438.7|7
1633160100000|2021-10-02 07:35:00|424.87|420.77|424.84|420.74|424.87|420.77|424.84|420.74|3
1633210630000|2021-10-02 21:37:10|442.78|438.68|442.78|438.68|442.78|438.68|442.78|438.68|1
1633160110000|2021-10-02 07:35:10|424.81|420.71|424.56|420.46|424.81|420.71|424.56|420.46|14
1633210640000|2021-10-02 21:37:20|442.8|438.7|442.8|438.7|442.8|438.7|442.8|438.7|1
1633160120000|2021-10-02 07:35:20|424.55|420.45|424.54|420.44|424.55|420.45|424.53|420.43|6
1633210650000|2021-10-02 21:37:30|442.85|438.75|442.85|438.75|442.85|438.75|442.85|438.75|1
1633160130000|2021-10-02 07:35:30|424.53|420.43|424.76|420.66|424.76|420.66|424.53|420.43|16
1633210670000|2021-10-02 21:37:50|442.83|438.73|442.84|438.74|442.84|438.74|442.83|438.73|2
1633210680000|2021-10-02 21:38:00|442.82|438.72|442.71|438.61|442.82|438.72|442.71|438.61|8
1633160140000|2021-10-02 07:35:40|424.78|420.68|424.87|420.77|424.87|420.77|424.76|420.66|13
1633210690000|2021-10-02 21:38:10|442.72|438.62|442.73|438.63|442.74|438.64|442.7|438.6|9
1633160150000|2021-10-02 07:35:50|424.84|420.74|424.9|420.8|424.9|420.8|424.84|420.74|3
1633210700000|2021-10-02 21:38:20|442.71|438.61|442.72|438.62|442.74|438.64|442.71|438.61|5
1633160160000|2021-10-02 07:36:00|424.88|420.78|424.77|420.67|424.88|420.78|424.77|420.67|9
1633210710000|2021-10-02 21:38:30|442.73|438.63|442.75|438.65|442.76|438.66|442.73|438.63|4
1633160170000|2021-10-02 07:36:10|424.75|420.65|424.73|420.63|424.75|420.65|424.69|420.59|8
1633210720000|2021-10-02 21:38:40|442.76|438.66|442.76|438.66|442.76|438.66|442.76|438.66|1
1633160180000|2021-10-02 07:36:20|424.77|420.67|425.03|420.93|425.06|420.96|424.77|420.67|19
1633210740000|2021-10-02 21:39:00|442.72|438.62|442.74|438.64|442.76|438.66|442.72|438.62|4
1633160190000|2021-10-02 07:36:30|425.05|420.95|425.14|421.04|425.15|421.05|425.05|420.95|11
1633210750000|2021-10-02 21:39:10|442.72|438.62|442.73|438.63|442.75|438.65|442.7|438.6|5
1633160200000|2021-10-02 07:36:40|425.11|421.01|425.14|421.04|425.16|421.06|425.11|421.01|13
1633210760000|2021-10-02 21:39:20|442.75|438.65|442.73|438.63|442.75|438.65|442.73|438.63|2
1633160210000|2021-10-02 07:36:50|425.1|421|425.22|421.12|425.23|421.13|425.09|420.99|9
1633210770000|2021-10-02 21:39:30|442.71|438.61|442.71|438.61|442.71|438.61|442.71|438.61|1
1633160220000|2021-10-02 07:37:00|425.23|421.13|425.44|421.34|425.44|421.34|425.23|421.13|11
1633210780000|2021-10-02 21:39:40|442.59|438.49|442.7|438.6|442.7|438.6|442.59|438.49|7
1633160230000|2021-10-02 07:37:10|425.46|421.36|425.44|421.34|425.46|421.36|425.43|421.33|5
1633210790000|2021-10-02 21:39:50|442.72|438.62|442.7|438.6|442.72|438.62|442.7|438.6|6
1633160240000|2021-10-02 07:37:20|425.46|421.36|425.46|421.36|425.47|421.37|425.45|421.35|9
1633210800000|2021-10-02 21:40:00|442.69|438.59|442.71|438.61|442.71|438.61|442.69|438.59|3
1633160250000|2021-10-02 07:37:30|425.4|421.3|425.4|421.3|425.41|421.31|425.4|421.3|3
1633210810000|2021-10-02 21:40:10|442.72|438.62|442.74|438.64|442.74|438.64|442.7|438.6|3
1633160260000|2021-10-02 07:37:40|425.42|421.32|425.6|421.5|425.6|421.5|425.42|421.32|16
1633210820000|2021-10-02 21:40:20|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1633160270000|2021-10-02 07:37:50|425.59|421.49|425.58|421.48|425.62|421.52|425.56|421.46|6
1633210830000|2021-10-02 21:40:30|442.76|438.66|442.76|438.66|442.76|438.66|442.76|438.66|1
1633160280000|2021-10-02 07:38:00|425.57|421.47|425.58|421.48|425.59|421.49|425.57|421.47|11
1633210840000|2021-10-02 21:40:40|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1633160290000|2021-10-02 07:38:10|425.64|421.54|425.59|421.49|425.66|421.56|425.59|421.49|11
1633210850000|2021-10-02 21:40:50|442.73|438.63|442.93|438.83|442.93|438.83|442.73|438.63|8
1633160300000|2021-10-02 07:38:20|425.58|421.48|425.44|421.34|425.58|421.48|425.41|421.31|13
1633210860000|2021-10-02 21:41:00|442.92|438.82|443.07|438.97|443.07|438.97|442.92|438.82|7
1633160310000|2021-10-02 07:38:30|425.43|421.33|425.53|421.43|425.54|421.44|425.43|421.33|10
1633210870000|2021-10-02 21:41:10|443.06|438.96|443.06|438.96|443.07|438.97|443.06|438.96|3
1633160320000|2021-10-02 07:38:40|425.52|421.42|425.58|421.48|425.61|421.51|425.52|421.42|10
1633210910000|2021-10-02 21:41:50|443.07|438.97|443.09|438.99|443.09|438.99|443.06|438.96|5
1633160330000|2021-10-02 07:38:50|425.59|421.49|425.61|421.51|425.61|421.51|425.56|421.46|3
1633210920000|2021-10-02 21:42:00|443.05|438.95|443.16|439.06|443.16|439.06|443.05|438.95|11
1633160340000|2021-10-02 07:39:00|425.62|421.52|425.62|421.52|425.62|421.52|425.62|421.52|1
1633210930000|2021-10-02 21:42:10|443.17|439.07|443.28|439.18|443.28|439.18|443.17|439.07|5
1633160350000|2021-10-02 07:39:10|425.61|421.51|425.58|421.48|425.62|421.52|425.56|421.46|9
1633210940000|2021-10-02 21:42:20|443.27|439.17|443.31|439.21|443.31|439.21|443.27|439.17|10
1633160360000|2021-10-02 07:39:20|425.54|421.44|425.36|421.26|425.57|421.47|425.36|421.26|9
1633210950000|2021-10-02 21:42:30|443.3|439.2|443.29|439.19|443.31|439.21|443.28|439.18|6
1633160370000|2021-10-02 07:39:30|425.35|421.25|425.46|421.36|425.47|421.37|425.34|421.24|12
1633210960000|2021-10-02 21:42:40|443.3|439.2|443.22|439.12|443.3|439.2|443.22|439.12|7
1633160380000|2021-10-02 07:39:40|425.45|421.35|425.54|421.44|425.61|421.51|425.45|421.35|17
1633210970000|2021-10-02 21:42:50|443.21|439.11|443.21|439.11|443.22|439.12|443.21|439.11|3
1633160390000|2021-10-02 07:39:50|425.55|421.45|425.56|421.46|425.57|421.47|425.55|421.45|7
1633210980000|2021-10-02 21:43:00|443.22|439.12|443.24|439.14|443.24|439.14|443.22|439.12|3
1633210990000|2021-10-02 21:43:10|443.2|439.1|443.21|439.11|443.21|439.11|443.2|439.1|2
1633160400000|2021-10-02 07:40:00|425.57|421.47|425.66|421.56|425.71|421.61|425.57|421.47|12
1633211000000|2021-10-02 21:43:20|443.2|439.1|442.97|438.87|443.2|439.1|442.97|438.87|9
1633160410000|2021-10-02 07:40:10|425.65|421.55|425.63|421.53|425.65|421.55|425.6|421.5|8
1633211010000|2021-10-02 21:43:30|443|438.9|442.85|438.75|443|438.9|442.85|438.75|7
1633160420000|2021-10-02 07:40:20|425.67|421.57|425.6|421.5|425.73|421.63|425.59|421.49|16
1633211020000|2021-10-02 21:43:40|442.84|438.74|442.9|438.8|442.9|438.8|442.84|438.74|7
1633160430000|2021-10-02 07:40:30|425.59|421.49|425.52|421.42|425.59|421.49|425.52|421.42|7
1633211030000|2021-10-02 21:43:50|442.91|438.81|442.89|438.79|442.91|438.81|442.89|438.79|2
1633160440000|2021-10-02 07:40:40|425.53|421.43|425.54|421.44|425.62|421.52|425.53|421.43|11
1633211040000|2021-10-02 21:44:00|442.92|438.82|442.91|438.81|442.92|438.82|442.88|438.78|6
1633160450000|2021-10-02 07:40:50|425.52|421.42|425.42|421.32|425.52|421.42|425.4|421.3|10
1633211050000|2021-10-02 21:44:10|442.92|438.82|442.92|438.82|442.92|438.82|442.92|438.82|1
1633160460000|2021-10-02 07:41:00|425.39|421.29|425.39|421.29|425.39|421.29|425.37|421.27|4
1633211060000|2021-10-02 21:44:20|442.93|438.83|442.92|438.82|442.93|438.83|442.91|438.81|4
1633160470000|2021-10-02 07:41:10|425.33|421.23|425.38|421.28|425.39|421.29|425.32|421.22|7
1633211080000|2021-10-02 21:44:40|442.91|438.81|442.91|438.81|442.92|438.82|442.91|438.81|5
1633160480000|2021-10-02 07:41:20|425.41|421.31|425.48|421.38|425.48|421.38|425.41|421.31|9
1633211090000|2021-10-02 21:44:50|442.9|438.8|442.89|438.79|442.91|438.81|442.84|438.74|7
1633160490000|2021-10-02 07:41:30|425.47|421.37|425.49|421.39|425.52|421.42|425.47|421.37|5
1633211100000|2021-10-02 21:45:00|442.9|438.8|442.92|438.82|442.92|438.82|442.9|438.8|2
1633160500000|2021-10-02 07:41:40|425.48|421.38|425.36|421.26|425.49|421.39|425.36|421.26|12
1633211110000|2021-10-02 21:45:10|442.93|438.83|443.03|438.93|443.06|438.96|442.93|438.83|11
1633160510000|2021-10-02 07:41:50|425.34|421.24|425.18|421.08|425.35|421.25|425.18|421.08|14
1633211120000|2021-10-02 21:45:20|443.04|438.94|443.17|439.07|443.17|439.07|443.02|438.92|15
1633160520000|2021-10-02 07:42:00|425.15|421.05|425.05|420.95|425.15|421.05|425.02|420.92|13
1633211130000|2021-10-02 21:45:30|443.16|439.06|443.16|439.06|443.16|439.06|443.16|439.06|1
1633211140000|2021-10-02 21:45:40|443.17|439.07|443.18|439.08|443.18|439.08|443.17|439.07|2
1633160530000|2021-10-02 07:42:10|425.06|420.96|425.04|420.94|425.06|420.96|425.03|420.93|4
1633211150000|2021-10-02 21:45:50|443.2|439.1|443.1|439|443.2|439.1|443.1|439|2
1633160540000|2021-10-02 07:42:20|425.03|420.93|424.86|420.76|425.03|420.93|424.86|420.76|13
1633211160000|2021-10-02 21:46:00|443.13|439.03|443.13|439.03|443.14|439.04|443.13|439.03|9
1633160550000|2021-10-02 07:42:30|424.85|420.75|424.91|420.81|424.92|420.82|424.81|420.71|15
1633211170000|2021-10-02 21:46:10|443.14|439.04|443.21|439.11|443.21|439.11|443.13|439.03|7
1633160560000|2021-10-02 07:42:40|424.9|420.8|425.01|420.91|425.01|420.91|424.9|420.8|11
1633211180000|2021-10-02 21:46:20|443.28|439.18|443.32|439.22|443.32|439.22|443.28|439.18|2
1633160570000|2021-10-02 07:42:50|425.02|420.92|425.11|421.01|425.13|421.03|425.02|420.92|14
1633211190000|2021-10-02 21:46:30|443.31|439.21|443.31|439.21|443.31|439.21|443.31|439.21|1
1633160580000|2021-10-02 07:43:00|425.12|421.02|425.14|421.04|425.15|421.05|425.12|421.02|5
1633211200000|2021-10-02 21:46:40|443.33|439.23|443.37|439.27|443.37|439.27|443.33|439.23|2
1633160590000|2021-10-02 07:43:10|425.15|421.05|425.19|421.09|425.2|421.1|425.15|421.05|6
1633211210000|2021-10-02 21:46:50|443.38|439.28|443.54|439.44|443.54|439.44|443.38|439.28|9
1633160600000|2021-10-02 07:43:20|425.23|421.13|425.36|421.26|425.36|421.26|425.23|421.13|11
1633211220000|2021-10-02 21:47:00|443.56|439.46|443.54|439.44|443.56|439.46|443.54|439.44|3
1633160610000|2021-10-02 07:43:30|425.39|421.29|425.39|421.29|425.39|421.29|425.39|421.29|1
1633211230000|2021-10-02 21:47:10|443.55|439.45|443.56|439.46|443.56|439.46|443.54|439.44|7
1633160620000|2021-10-02 07:43:40|425.37|421.27|425.27|421.17|425.39|421.29|425.26|421.16|13
1633211240000|2021-10-02 21:47:20|443.54|439.44|443.52|439.42|443.54|439.44|443.52|439.42|3
1633160630000|2021-10-02 07:43:50|425.19|421.09|425.2|421.1|425.21|421.11|425.19|421.09|5
1633211280000|2021-10-02 21:48:00|443.53|439.43|443.53|439.43|443.54|439.44|443.52|439.42|4
1633160640000|2021-10-02 07:44:00|425.19|421.09|425.52|421.42|425.52|421.42|425.18|421.08|14
1633211290000|2021-10-02 21:48:10|443.54|439.44|443.54|439.44|443.54|439.44|443.54|439.44|1
1633160650000|2021-10-02 07:44:10|425.51|421.41|425.66|421.56|425.67|421.57|425.5|421.4|15
1633211300000|2021-10-02 21:48:20|443.55|439.45|443.57|439.47|443.57|439.47|443.55|439.45|2
1633160660000|2021-10-02 07:44:20|425.68|421.58|425.78|421.68|425.85|421.75|425.68|421.58|16
1633211310000|2021-10-02 21:48:30|443.55|439.45|443.59|439.49|443.6|439.5|443.55|439.45|6
1633160670000|2021-10-02 07:44:30|425.8|421.7|425.73|421.63|425.8|421.7|425.73|421.63|10
1633211340000|2021-10-02 21:49:00|443.6|439.5|443.6|439.5|443.6|439.5|443.6|439.5|1
1633160680000|2021-10-02 07:44:40|425.71|421.61|425.76|421.66|425.76|421.66|425.71|421.61|4
1633211350000|2021-10-02 21:49:10|443.59|439.49|443.62|439.52|443.62|439.52|443.59|439.49|2
1633160690000|2021-10-02 07:44:50|425.75|421.65|425.7|421.6|425.75|421.65|425.7|421.6|2
1633211370000|2021-10-02 21:49:30|443.63|439.53|443.63|439.53|443.63|439.53|443.63|439.53|1
1633211390000|2021-10-02 21:49:50|443.64|439.54|443.64|439.54|443.64|439.54|443.64|439.54|1
1633160700000|2021-10-02 07:45:00|425.72|421.62|425.67|421.57|425.72|421.62|425.67|421.57|6
1633211400000|2021-10-02 21:50:00|443.63|439.53|443.63|439.53|443.63|439.53|443.63|439.53|1
1633160710000|2021-10-02 07:45:10|425.65|421.55|425.63|421.53|425.66|421.56|425.63|421.53|4
1633211410000|2021-10-02 21:50:10|443.62|439.52|443.62|439.52|443.62|439.52|443.62|439.52|1
1633160720000|2021-10-02 07:45:20|425.66|421.56|425.82|421.72|425.83|421.73|425.66|421.56|15
1633211430000|2021-10-02 21:50:30|443.61|439.51|443.45|439.35|443.61|439.51|443.43|439.33|12
1633160730000|2021-10-02 07:45:30|425.89|421.79|425.93|421.83|425.93|421.83|425.86|421.76|8
1633211440000|2021-10-02 21:50:40|443.44|439.34|443.4|439.3|443.46|439.36|443.39|439.29|9
1633160740000|2021-10-02 07:45:40|425.96|421.86|425.96|421.86|425.96|421.86|425.96|421.86|1
1633211450000|2021-10-02 21:50:50|443.38|439.28|443.45|439.35|443.45|439.35|443.37|439.27|8
1633160750000|2021-10-02 07:45:50|425.99|421.89|426.12|422.02|426.12|422.02|425.99|421.89|17
1633211460000|2021-10-02 21:51:00|443.44|439.34|443.44|439.34|443.44|439.34|443.44|439.34|1
1633160760000|2021-10-02 07:46:00|426.13|422.03|426.07|421.97|426.13|422.03|426.05|421.95|6
1633211470000|2021-10-02 21:51:10|443.43|439.33|443.44|439.34|443.44|439.34|443.4|439.3|6
1633160770000|2021-10-02 07:46:10|426.08|421.98|426.09|421.99|426.1|422|426.08|421.98|5
1633211480000|2021-10-02 21:51:20|443.45|439.35|443.46|439.36|443.46|439.36|443.45|439.35|2
1633160780000|2021-10-02 07:46:20|426.08|421.98|426.04|421.94|426.08|421.98|426.04|421.94|3
1633211490000|2021-10-02 21:51:30|443.47|439.37|443.49|439.39|443.5|439.4|443.47|439.37|4
1633160790000|2021-10-02 07:46:30|426.07|421.97|426.02|421.92|426.07|421.97|426.02|421.92|6
1633211500000|2021-10-02 21:51:40|443.53|439.43|443.51|439.41|443.53|439.43|443.5|439.4|13
1633160800000|2021-10-02 07:46:40|426.03|421.93|425.94|421.84|426.05|421.95|425.94|421.84|15
1633211510000|2021-10-02 21:51:50|443.52|439.42|443.54|439.44|443.54|439.44|443.52|439.42|4
1633160810000|2021-10-02 07:46:50|425.96|421.86|425.91|421.81|425.99|421.89|425.91|421.81|13
1633211520000|2021-10-02 21:52:00|443.47|439.37|443.49|439.39|443.5|439.4|443.47|439.37|6
1633160820000|2021-10-02 07:47:00|425.9|421.8|425.91|421.81|425.91|421.81|425.84|421.74|9
1633211530000|2021-10-02 21:52:10|443.48|439.38|443.56|439.46|443.56|439.46|443.46|439.36|7
1633160830000|2021-10-02 07:47:10|425.9|421.8|425.95|421.85|425.96|421.86|425.89|421.79|12
1633211540000|2021-10-02 21:52:20|443.54|439.44|443.54|439.44|443.56|439.46|443.54|439.44|5
1633160840000|2021-10-02 07:47:20|425.96|421.86|426.04|421.94|426.04|421.94|425.95|421.85|6
1633211550000|2021-10-02 21:52:30|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|6
1633160850000|2021-10-02 07:47:30|426|421.9|426.04|421.94|426.04|421.94|426|421.9|3
1633211560000|2021-10-02 21:52:40|443.58|439.48|443.55|439.45|443.59|439.49|443.55|439.45|5
1633160860000|2021-10-02 07:47:40|426.05|421.95|426.05|421.95|426.06|421.96|426.05|421.95|3
1633211570000|2021-10-02 21:52:50|443.56|439.46|443.67|439.57|443.67|439.57|443.56|439.46|2
1633160870000|2021-10-02 07:47:50|426.06|421.96|426.08|421.98|426.1|422|426.04|421.94|8
1633211580000|2021-10-02 21:53:00|443.68|439.58|443.7|439.6|443.72|439.62|443.68|439.58|3
1633211590000|2021-10-02 21:53:10|443.71|439.61|443.82|439.72|443.82|439.72|443.69|439.59|8
1633160880000|2021-10-02 07:48:00|426.09|421.99|426.11|422.01|426.12|422.02|426.08|421.98|6
1633211600000|2021-10-02 21:53:20|443.83|439.73|443.95|439.85|443.95|439.85|443.83|439.73|8
1633160890000|2021-10-02 07:48:10|426.09|421.99|426.11|422.01|426.11|422.01|426.09|421.99|2
1633211610000|2021-10-02 21:53:30|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1633160900000|2021-10-02 07:48:20|426.12|422.02|426.1|422|426.12|422.02|426.09|421.99|7
1633211620000|2021-10-02 21:53:40|443.89|439.79|443.89|439.79|443.89|439.79|443.89|439.79|1
1633160910000|2021-10-02 07:48:30|426.09|421.99|426.13|422.03|426.15|422.05|426.09|421.99|13
1633211630000|2021-10-02 21:53:50|443.9|439.8|443.99|439.89|443.99|439.89|443.9|439.8|13
1633160920000|2021-10-02 07:48:40|426.16|422.06|426.14|422.04|426.27|422.17|426.14|422.04|18
1633211640000|2021-10-02 21:54:00|443.96|439.86|443.9|439.8|443.99|439.89|443.88|439.78|9
1633160930000|2021-10-02 07:48:50|426.08|421.98|426.05|421.95|426.09|421.99|426.02|421.92|11
1633211650000|2021-10-02 21:54:10|443.89|439.79|443.94|439.84|443.96|439.86|443.88|439.78|13
1633160940000|2021-10-02 07:49:00|426.04|421.94|426.06|421.96|426.06|421.96|426.04|421.94|6
1633211660000|2021-10-02 21:54:20|443.98|439.88|443.98|439.88|443.98|439.88|443.96|439.86|5
1633160950000|2021-10-02 07:49:10|426.07|421.97|426.17|422.07|426.17|422.07|426.07|421.97|7
1633211670000|2021-10-02 21:54:30|443.94|439.84|443.87|439.77|443.94|439.84|443.87|439.77|3
1633160960000|2021-10-02 07:49:20|426.16|422.06|426.15|422.05|426.17|422.07|426.14|422.04|7
1633211680000|2021-10-02 21:54:40|443.88|439.78|443.88|439.78|443.9|439.8|443.88|439.78|3
1633160970000|2021-10-02 07:49:30|426.16|422.06|426.4|422.3|426.4|422.3|426.16|422.06|12
1633211700000|2021-10-02 21:55:00|443.91|439.81|443.82|439.72|443.92|439.82|443.82|439.72|7
1633160980000|2021-10-02 07:49:40|426.42|422.32|426.57|422.47|426.57|422.47|426.41|422.31|9
1633211710000|2021-10-02 21:55:10|443.92|439.82|443.97|439.87|443.97|439.87|443.87|439.77|4
1633160990000|2021-10-02 07:49:50|426.56|422.46|426.56|422.46|426.59|422.49|426.54|422.44|12
1633211720000|2021-10-02 21:55:20|443.95|439.85|443.94|439.84|444.02|439.92|443.94|439.84|7
1633211730000|2021-10-02 21:55:30|443.96|439.86|444.03|439.93|444.05|439.95|443.94|439.84|17
1633161000000|2021-10-02 07:50:00|426.54|422.44|426.46|422.36|426.54|422.44|426.44|422.34|8
1633211740000|2021-10-02 21:55:40|444.02|439.92|444.04|439.94|444.06|439.96|444.02|439.92|9
1633161010000|2021-10-02 07:50:10|426.41|422.31|426.34|422.24|426.43|422.33|426.31|422.21|13
1633211750000|2021-10-02 21:55:50|444.06|439.96|444.06|439.96|444.09|439.99|444.04|439.94|6
1633161020000|2021-10-02 07:50:20|426.36|422.26|426.45|422.35|426.45|422.35|426.36|422.26|12
1633211770000|2021-10-02 21:56:10|444.08|439.98|444.27|440.17|444.27|440.17|444.06|439.96|9
1633161030000|2021-10-02 07:50:30|426.46|422.36|426.34|422.24|426.5|422.4|426.34|422.24|18
1633211780000|2021-10-02 21:56:20|444.26|440.16|444.4|440.3|444.4|440.3|444.26|440.16|10
1633161040000|2021-10-02 07:50:40|426.35|422.25|426.21|422.11|426.35|422.25|426.21|422.11|11
1633211790000|2021-10-02 21:56:30|444.42|440.32|444.47|440.37|444.47|440.37|444.42|440.32|4
1633161050000|2021-10-02 07:50:50|426.2|422.1|426.14|422.04|426.2|422.1|426.13|422.03|13
1633211800000|2021-10-02 21:56:40|444.44|440.34|444.47|440.37|444.48|440.38|444.44|440.34|5
1633161060000|2021-10-02 07:51:00|426.15|422.05|426.08|421.98|426.15|422.05|426.08|421.98|9
1633211810000|2021-10-02 21:56:50|444.45|440.35|444.54|440.44|444.54|440.44|444.45|440.35|10
1633161070000|2021-10-02 07:51:10|426.09|421.99|426.06|421.96|426.09|421.99|426.06|421.96|3
1633211820000|2021-10-02 21:57:00|444.55|440.45|444.56|440.46|444.56|440.46|444.53|440.43|3
1633161080000|2021-10-02 07:51:20|426.08|421.98|426.27|422.17|426.27|422.17|426.08|421.98|9
1633211830000|2021-10-02 21:57:10|444.55|440.45|444.55|440.45|444.55|440.45|444.55|440.45|1
1633161090000|2021-10-02 07:51:30|426.26|422.16|426.25|422.15|426.26|422.16|426.24|422.14|8
1633211840000|2021-10-02 21:57:20|444.56|440.46|444.5|440.4|444.56|440.46|444.5|440.4|6
1633161100000|2021-10-02 07:51:40|426.26|422.16|426.31|422.21|426.33|422.23|426.25|422.15|11
1633211850000|2021-10-02 21:57:30|444.44|440.34|444.27|440.17|444.44|440.34|444.27|440.17|14
1633161110000|2021-10-02 07:51:50|426.32|422.22|426.27|422.17|426.32|422.22|426.27|422.17|7
1633211860000|2021-10-02 21:57:40|444.26|440.16|444.26|440.16|444.28|440.18|444.26|440.16|9
1633161120000|2021-10-02 07:52:00|426.26|422.16|426.25|422.15|426.26|422.16|426.23|422.13|5
1633211870000|2021-10-02 21:57:50|444.29|440.19|444.37|440.27|444.38|440.28|444.23|440.13|17
1633161130000|2021-10-02 07:52:10|426.27|422.17|426.29|422.19|426.3|422.2|426.27|422.17|9
1633211880000|2021-10-02 21:58:00|444.39|440.29|444.42|440.32|444.42|440.32|444.39|440.29|5
1633161140000|2021-10-02 07:52:20|426.3|422.2|426.31|422.21|426.32|422.22|426.29|422.19|11
1633211890000|2021-10-02 21:58:10|444.41|440.31|444.44|440.34|444.44|440.34|444.39|440.29|8
1633161150000|2021-10-02 07:52:30|426.32|422.22|426.28|422.18|426.32|422.22|426.26|422.16|10
1633211900000|2021-10-02 21:58:20|444.42|440.32|444.45|440.35|444.45|440.35|444.42|440.32|2
1633161160000|2021-10-02 07:52:40|426.26|422.16|426.19|422.09|426.26|422.16|426.19|422.09|12
1633211910000|2021-10-02 21:58:30|444.46|440.36|444.66|440.56|444.66|440.56|444.46|440.36|12
1633161170000|2021-10-02 07:52:50|426.2|422.1|426.19|422.09|426.2|422.1|426.19|422.09|4
1633211920000|2021-10-02 21:58:40|444.65|440.55|444.64|440.54|444.67|440.57|444.64|440.54|14
1633211940000|2021-10-02 21:59:00|444.63|440.53|444.65|440.55|444.65|440.55|444.63|440.53|5
1633161180000|2021-10-02 07:53:00|426.2|422.1|426.33|422.23|426.38|422.28|426.2|422.1|11
1633211950000|2021-10-02 21:59:10|444.63|440.53|444.6|440.5|444.65|440.55|444.58|440.48|8
1633161190000|2021-10-02 07:53:10|426.35|422.25|426.32|422.22|426.37|422.27|426.32|422.22|13
1633211960000|2021-10-02 21:59:20|444.59|440.49|444.52|440.42|444.6|440.5|444.52|440.42|13
1633161200000|2021-10-02 07:53:20|426.33|422.23|426.33|422.23|426.34|422.24|426.31|422.21|13
1633211970000|2021-10-02 21:59:30|444.5|440.4|444.46|440.36|444.51|440.41|444.46|440.36|10
1633161210000|2021-10-02 07:53:30|426.34|422.24|426.34|422.24|426.35|422.25|426.33|422.23|9
1633211980000|2021-10-02 21:59:40|444.45|440.35|444.26|440.16|444.45|440.35|444.26|440.16|14
1633161220000|2021-10-02 07:53:40|426.3|422.2|426.33|422.23|426.34|422.24|426.28|422.18|9
1633211990000|2021-10-02 21:59:50|444.27|440.17|444.26|440.16|444.27|440.17|444.26|440.16|8
1633161230000|2021-10-02 07:53:50|426.34|422.24|426.63|422.53|426.63|422.53|426.34|422.24|10
1633212000000|2021-10-02 22:00:00|444.27|440.17|443.81|439.71|444.27|440.17|443.8|439.7|17
1633161240000|2021-10-02 07:54:00|426.55|422.45|426.43|422.33|426.58|422.48|426.43|422.33|17
1633212010000|2021-10-02 22:00:10|443.8|439.7|443.85|439.75|443.86|439.76|443.74|439.64|14
1633161250000|2021-10-02 07:54:10|426.44|422.34|426.45|422.35|426.46|422.36|426.4|422.3|9
1633212020000|2021-10-02 22:00:20|443.87|439.77|444.33|440.23|444.33|440.23|443.87|439.77|20
1633161260000|2021-10-02 07:54:20|426.44|422.34|426.8|422.7|426.81|422.71|426.44|422.34|14
1633212030000|2021-10-02 22:00:30|444.3|440.2|443.94|439.84|444.3|440.2|443.94|439.84|21
1633161270000|2021-10-02 07:54:30|426.83|422.73|426.81|422.71|426.83|422.73|426.81|422.71|7
1633212040000|2021-10-02 22:00:40|443.92|439.82|443.93|439.83|443.93|439.83|443.92|439.82|2
1633161290000|2021-10-02 07:54:50|426.83|422.73|426.8|422.7|426.86|422.76|426.8|422.7|10
1633212050000|2021-10-02 22:00:50|443.9|439.8|443.92|439.82|443.92|439.82|443.9|439.8|2
1633212060000|2021-10-02 22:01:00|443.91|439.81|443.89|439.79|443.91|439.81|443.89|439.79|2
1633161300000|2021-10-02 07:55:00|426.81|422.71|426.66|422.56|426.81|422.71|426.63|422.53|13
1633212070000|2021-10-02 22:01:10|443.9|439.8|443.9|439.8|443.9|439.8|443.9|439.8|1
1633161310000|2021-10-02 07:55:10|426.64|422.54|426.66|422.56|426.66|422.56|426.63|422.53|4
1633212080000|2021-10-02 22:01:20|443.89|439.79|443.61|439.51|443.9|439.8|443.54|439.44|19
1633161320000|2021-10-02 07:55:20|426.64|422.54|426.66|422.56|426.67|422.57|426.64|422.54|4
1633212090000|2021-10-02 22:01:30|443.58|439.48|443.7|439.6|443.7|439.6|443.5|439.4|15
1633161330000|2021-10-02 07:55:30|426.67|422.57|426.51|422.41|426.67|422.57|426.51|422.41|16
1633212100000|2021-10-02 22:01:40|443.71|439.61|443.79|439.69|443.83|439.73|443.71|439.61|13
1633161340000|2021-10-02 07:55:40|426.5|422.4|426.31|422.21|426.5|422.4|426.31|422.21|11
1633212110000|2021-10-02 22:01:50|443.8|439.7|443.88|439.78|443.92|439.82|443.8|439.7|15
1633161350000|2021-10-02 07:55:50|426.3|422.2|426.25|422.15|426.3|422.2|426.23|422.13|9
1633212120000|2021-10-02 22:02:00|443.89|439.79|443.81|439.71|443.89|439.79|443.79|439.69|9
1633161360000|2021-10-02 07:56:00|426.26|422.16|426.26|422.16|426.28|422.18|426.24|422.14|11
1633212130000|2021-10-02 22:02:10|443.73|439.63|443.89|439.79|443.9|439.8|443.73|439.63|10
1633161370000|2021-10-02 07:56:10|426.25|422.15|426.18|422.08|426.25|422.15|426.15|422.05|11
1633212140000|2021-10-02 22:02:20|443.88|439.78|443.88|439.78|443.88|439.78|443.88|439.78|1
1633161380000|2021-10-02 07:56:20|426.19|422.09|426.05|421.95|426.2|422.1|426.05|421.95|15
1633212150000|2021-10-02 22:02:30|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1633161390000|2021-10-02 07:56:30|426.02|421.92|425.85|421.75|426.04|421.94|425.85|421.75|15
1633212160000|2021-10-02 22:02:40|443.88|439.78|443.83|439.73|443.88|439.78|443.82|439.72|12
1633161400000|2021-10-02 07:56:40|425.86|421.76|425.84|421.74|425.87|421.77|425.84|421.74|6
1633212170000|2021-10-02 22:02:50|443.84|439.74|443.8|439.7|443.89|439.79|443.8|439.7|12
1633161410000|2021-10-02 07:56:50|425.81|421.71|425.76|421.66|425.81|421.71|425.73|421.63|16
1633212180000|2021-10-02 22:03:00|443.76|439.66|443.79|439.69|443.82|439.72|443.76|439.66|10
1633161420000|2021-10-02 07:57:00|425.77|421.67|425.71|421.61|425.77|421.67|425.71|421.61|11
1633212190000|2021-10-02 22:03:10|443.82|439.72|443.86|439.76|443.87|439.77|443.8|439.7|6
1633161430000|2021-10-02 07:57:10|425.7|421.6|425.61|421.51|425.71|421.61|425.61|421.51|7
1633212200000|2021-10-02 22:03:20|443.88|439.78|443.9|439.8|443.91|439.81|443.87|439.77|5
1633161440000|2021-10-02 07:57:20|425.6|421.5|425.52|421.42|425.6|421.5|425.52|421.42|11
1633212210000|2021-10-02 22:03:30|443.92|439.82|443.92|439.82|443.92|439.82|443.9|439.8|3
1633161450000|2021-10-02 07:57:30|425.53|421.43|425.5|421.4|425.53|421.43|425.5|421.4|6
1633212220000|2021-10-02 22:03:40|443.91|439.81|443.92|439.82|443.92|439.82|443.89|439.79|6
1633161460000|2021-10-02 07:57:40|425.51|421.41|425.54|421.44|425.55|421.45|425.5|421.4|10
1633212230000|2021-10-02 22:03:50|443.88|439.78|443.87|439.77|443.88|439.78|443.87|439.77|6
1633161470000|2021-10-02 07:57:50|425.52|421.42|425.85|421.75|425.86|421.76|425.52|421.42|9
1633212240000|2021-10-02 22:04:00|443.88|439.78|443.92|439.82|443.92|439.82|443.87|439.77|13
1633161480000|2021-10-02 07:58:00|425.86|421.76|425.83|421.73|425.92|421.82|425.81|421.71|12
1633212250000|2021-10-02 22:04:10|443.9|439.8|443.9|439.8|443.92|439.82|443.9|439.8|9
1633212260000|2021-10-02 22:04:20|443.91|439.81|443.92|439.82|443.92|439.82|443.89|439.79|12
1633161490000|2021-10-02 07:58:10|425.84|421.74|426|421.9|426.03|421.93|425.84|421.74|10
1633212270000|2021-10-02 22:04:30|443.89|439.79|443.95|439.85|443.98|439.88|443.89|439.79|9
1633161500000|2021-10-02 07:58:20|426.01|421.91|425.91|421.81|426.01|421.91|425.91|421.81|8
1633212280000|2021-10-02 22:04:40|444.01|439.91|443.98|439.88|444.03|439.93|443.97|439.87|7
1633161510000|2021-10-02 07:58:30|425.9|421.8|425.8|421.7|425.9|421.8|425.8|421.7|8
1633212290000|2021-10-02 22:04:50|443.97|439.87|443.99|439.89|443.99|439.89|443.97|439.87|7
1633161520000|2021-10-02 07:58:40|425.79|421.69|425.8|421.7|425.82|421.72|425.78|421.68|8
1633212300000|2021-10-02 22:05:00|443.98|439.88|444.01|439.91|444.02|439.92|443.97|439.87|10
1633161530000|2021-10-02 07:58:50|425.79|421.69|425.79|421.69|425.81|421.71|425.79|421.69|8
1633212310000|2021-10-02 22:05:10|444|439.9|444.11|440.01|444.11|440.01|444|439.9|8
1633161540000|2021-10-02 07:59:00|425.8|421.7|425.83|421.73|425.84|421.74|425.78|421.68|11
1633212320000|2021-10-02 22:05:20|444.19|440.09|444.63|440.53|444.66|440.56|444.19|440.09|22
1633161550000|2021-10-02 07:59:10|425.84|421.74|425.64|421.54|425.84|421.74|425.64|421.54|13
1633212340000|2021-10-02 22:05:40|444.62|440.52|443.99|439.89|444.62|440.52|443.99|439.89|21
1633161560000|2021-10-02 07:59:20|425.63|421.53|425.5|421.4|425.65|421.55|425.5|421.4|8
1633212350000|2021-10-02 22:05:50|443.96|439.86|443.76|439.66|444.02|439.92|443.75|439.65|18
1633161570000|2021-10-02 07:59:30|425.49|421.39|425.39|421.29|425.49|421.39|425.38|421.28|12
1633212360000|2021-10-02 22:06:00|443.77|439.67|443.25|439.15|443.8|439.7|443.25|439.15|25
1633161580000|2021-10-02 07:59:40|425.38|421.28|425.31|421.21|425.39|421.29|425.28|421.18|12
1633212370000|2021-10-02 22:06:10|443.21|439.11|442.97|438.87|443.21|439.11|442.97|438.87|21
1633161590000|2021-10-02 07:59:50|425.35|421.25|425.26|421.16|425.35|421.25|425.25|421.15|7
1633212380000|2021-10-02 22:06:20|442.96|438.86|442.73|438.63|442.96|438.86|442.73|438.63|22
1633212390000|2021-10-02 22:06:30|442.75|438.65|442.79|438.69|442.79|438.69|442.64|438.54|11
1633161600000|2021-10-02 08:00:00|425.25|421.15|425.17|421.07|425.26|421.16|425.17|421.07|10
1633212400000|2021-10-02 22:06:40|442.81|438.71|443.12|439.02|443.12|439.02|442.8|438.7|15
1633161610000|2021-10-02 08:00:10|425.14|421.04|425.1|421|425.14|421.04|425.09|420.99|15
1633212410000|2021-10-02 22:06:50|443.19|439.09|443.29|439.19|443.57|439.47|443.19|439.09|20
1633161620000|2021-10-02 08:00:20|425.09|420.99|425.04|420.94|425.09|420.99|425.03|420.93|7
1633212420000|2021-10-02 22:07:00|443.28|439.18|443.23|439.13|443.29|439.19|443.22|439.12|12
1633161630000|2021-10-02 08:00:30|425.02|420.92|425.03|420.93|425.03|420.93|425.02|420.92|2
1633212430000|2021-10-02 22:07:10|443.22|439.12|443.36|439.26|443.36|439.26|443.21|439.11|16
1633161640000|2021-10-02 08:00:40|425.02|420.92|425.07|420.97|425.07|420.97|425|420.9|7
1633212440000|2021-10-02 22:07:20|443.4|439.3|443.31|439.21|443.4|439.3|443.24|439.14|29
1633161650000|2021-10-02 08:00:50|425.06|420.96|425.02|420.92|425.07|420.97|425.02|420.92|8
1633212450000|2021-10-02 22:07:30|443.28|439.18|443.26|439.16|443.32|439.22|443.25|439.15|17
1633161660000|2021-10-02 08:01:00|425.01|420.91|425.12|421.02|425.23|421.13|425|420.9|18
1633212460000|2021-10-02 22:07:40|443.24|439.14|443.03|438.93|443.24|439.14|443.03|438.93|12
1633161670000|2021-10-02 08:01:10|425.11|421.01|425.19|421.09|425.21|421.11|425.08|420.98|11
1633212470000|2021-10-02 22:07:50|443.01|438.91|443.14|439.04|443.14|439.04|442.99|438.89|9
1633161680000|2021-10-02 08:01:20|425.11|421.01|425.13|421.03|425.2|421.1|425.1|421|8
1633212480000|2021-10-02 22:08:00|443.15|439.05|443.18|439.08|443.18|439.08|443.1|439|10
1633161690000|2021-10-02 08:01:30|425.12|421.02|425.29|421.19|425.3|421.2|425.12|421.02|15
1633212490000|2021-10-02 22:08:10|443.17|439.07|443.19|439.09|443.22|439.12|443.17|439.07|7
1633161700000|2021-10-02 08:01:40|425.3|421.2|425.56|421.46|425.58|421.48|425.3|421.2|16
1633212500000|2021-10-02 22:08:20|443.22|439.12|443.27|439.17|443.27|439.17|443.18|439.08|13
1633161710000|2021-10-02 08:01:50|425.58|421.48|425.52|421.42|425.59|421.49|425.48|421.38|20
1633212510000|2021-10-02 22:08:30|443.26|439.16|443.4|439.3|443.42|439.32|443.26|439.16|11
1633161720000|2021-10-02 08:02:00|425.5|421.4|425.33|421.23|425.52|421.42|425.33|421.23|27
1633212520000|2021-10-02 22:08:40|443.29|439.19|443.42|439.32|443.42|439.32|443.29|439.19|5
1633161730000|2021-10-02 08:02:10|425.34|421.24|425.33|421.23|425.35|421.25|425.32|421.22|8
1633212530000|2021-10-02 22:08:50|443.43|439.33|443.48|439.38|443.48|439.38|443.38|439.28|12
1633161740000|2021-10-02 08:02:20|425.29|421.19|425.1|421|425.29|421.19|425.09|420.99|15
1633212540000|2021-10-02 22:09:00|443.45|439.35|443.34|439.24|443.45|439.35|443.34|439.24|9
1633161750000|2021-10-02 08:02:30|425.09|420.99|425.1|421|425.1|421|425.09|420.99|2
1633212550000|2021-10-02 22:09:10|443.35|439.25|443.32|439.22|443.35|439.25|443.32|439.22|3
1633161760000|2021-10-02 08:02:40|425.09|420.99|425.09|420.99|425.1|421|425.08|420.98|5
1633212560000|2021-10-02 22:09:20|443.34|439.24|443.63|439.53|443.63|439.53|443.34|439.24|19
1633161770000|2021-10-02 08:02:50|425.1|421|425.2|421.1|425.27|421.17|425.09|420.99|12
1633212570000|2021-10-02 22:09:30|443.71|439.61|443.79|439.69|443.8|439.7|443.69|439.59|15
1633161780000|2021-10-02 08:03:00|425.19|421.09|425.2|421.1|425.25|421.15|425.19|421.09|12
1633212580000|2021-10-02 22:09:40|443.83|439.73|444.19|440.09|444.19|440.09|443.83|439.73|14
1633161790000|2021-10-02 08:03:10|425.21|421.11|425.1|421|425.24|421.14|425.09|420.99|11
1633212590000|2021-10-02 22:09:50|444.21|440.11|444.22|440.12|444.22|440.12|444.18|440.08|5
1633161800000|2021-10-02 08:03:20|425.11|421.01|425|420.9|425.11|421.01|425|420.9|13
1633212600000|2021-10-02 22:10:00|444.27|440.17|444.36|440.26|444.38|440.28|444.25|440.15|17
1633161810000|2021-10-02 08:03:30|424.94|420.84|424.87|420.77|424.94|420.84|424.87|420.77|12
1633212610000|2021-10-02 22:10:10|444.35|440.25|444.31|440.21|444.35|440.25|444.3|440.2|6
1633161820000|2021-10-02 08:03:40|424.88|420.78|424.86|420.76|424.94|420.84|424.86|420.76|12
1633212620000|2021-10-02 22:10:20|444.3|440.2|444.36|440.26|444.36|440.26|444.3|440.2|16
1633161830000|2021-10-02 08:03:50|424.87|420.77|424.82|420.72|424.87|420.77|424.82|420.72|5
1633212630000|2021-10-02 22:10:30|444.35|440.25|444.58|440.48|444.78|440.68|444.34|440.24|28
1633161840000|2021-10-02 08:04:00|424.81|420.71|424.74|420.64|424.86|420.76|424.74|420.64|9
1633212640000|2021-10-02 22:10:40|444.54|440.44|444.27|440.17|444.54|440.44|444.27|440.17|17
1633161850000|2021-10-02 08:04:10|424.75|420.65|424.84|420.74|424.87|420.77|424.75|420.65|9
1633212650000|2021-10-02 22:10:50|444.29|440.19|444.03|439.93|444.29|440.19|444.03|439.93|15
1633161860000|2021-10-02 08:04:20|424.85|420.75|424.81|420.71|424.85|420.75|424.81|420.71|11
1633212660000|2021-10-02 22:11:00|444.04|439.94|444.12|440.02|444.12|440.02|444.03|439.93|11
1633161870000|2021-10-02 08:04:30|424.8|420.7|424.86|420.76|424.86|420.76|424.79|420.69|11
1633212670000|2021-10-02 22:11:10|444.13|440.03|444.24|440.14|444.24|440.14|444.08|439.98|16
1633161880000|2021-10-02 08:04:40|424.9|420.8|424.92|420.82|425.01|420.91|424.86|420.76|12
1633212680000|2021-10-02 22:11:20|444.23|440.13|444.24|440.14|444.26|440.16|444.17|440.07|14
1633161890000|2021-10-02 08:04:50|424.91|420.81|424.88|420.78|424.91|420.81|424.88|420.78|8
1633212690000|2021-10-02 22:11:30|444.23|440.13|444.12|440.02|444.25|440.15|444.12|440.02|14
1633212700000|2021-10-02 22:11:40|444.14|440.04|443.77|439.67|444.14|440.04|443.75|439.65|22
1633161900000|2021-10-02 08:05:00|424.89|420.79|424.93|420.83|424.93|420.83|424.88|420.78|7
1633212710000|2021-10-02 22:11:50|443.76|439.66|443.43|439.33|443.76|439.66|443.43|439.33|11
1633161910000|2021-10-02 08:05:10|424.94|420.84|424.9|420.8|424.94|420.84|424.9|420.8|4
1633212720000|2021-10-02 22:12:00|443.36|439.26|443.33|439.23|443.55|439.45|443.33|439.23|22
1633161930000|2021-10-02 08:05:30|424.91|420.81|424.94|420.84|424.96|420.86|424.9|420.8|10
1633212730000|2021-10-02 22:12:10|443.32|439.22|443.65|439.55|443.65|439.55|443.32|439.22|23
1633161940000|2021-10-02 08:05:40|424.98|420.88|424.78|420.68|424.98|420.88|424.78|420.68|11
1633212740000|2021-10-02 22:12:20|443.69|439.59|443.51|439.41|443.69|439.59|443.5|439.4|13
1633161950000|2021-10-02 08:05:50|424.79|420.69|424.67|420.57|424.79|420.69|424.67|420.57|14
1633212750000|2021-10-02 22:12:30|443.53|439.43|443.49|439.39|443.56|439.46|443.42|439.32|16
1633161960000|2021-10-02 08:06:00|424.68|420.58|424.69|420.59|424.69|420.59|424.66|420.56|11
1633212760000|2021-10-02 22:12:40|443.48|439.38|443.46|439.36|443.5|439.4|443.44|439.34|8
1633161970000|2021-10-02 08:06:10|424.7|420.6|424.71|420.61|424.72|420.62|424.7|420.6|5
1633212770000|2021-10-02 22:12:50|443.45|439.35|443.36|439.26|443.45|439.35|443.35|439.25|11
1633161980000|2021-10-02 08:06:20|424.69|420.59|424.7|420.6|424.72|420.62|424.69|420.59|6
1633212780000|2021-10-02 22:13:00|443.35|439.25|443.46|439.36|443.48|439.38|443.33|439.23|15
1633161990000|2021-10-02 08:06:30|424.69|420.59|424.46|420.36|424.69|420.59|424.46|420.36|10
1633212790000|2021-10-02 22:13:10|443.48|439.38|443.26|439.16|443.48|439.38|443.25|439.15|13
1633162000000|2021-10-02 08:06:40|424.45|420.35|424.46|420.36|424.46|420.36|424.45|420.35|6
1633212800000|2021-10-02 22:13:20|443.28|439.18|443.36|439.26|443.38|439.28|443.2|439.1|14
1633162010000|2021-10-02 08:06:50|424.45|420.35|424.74|420.64|424.75|420.65|424.43|420.33|20
1633212810000|2021-10-02 22:13:30|443.43|439.33|443.54|439.44|443.54|439.44|443.41|439.31|19
1633162020000|2021-10-02 08:07:00|424.76|420.66|424.79|420.69|424.82|420.72|424.76|420.66|13
1633212820000|2021-10-02 22:13:40|443.55|439.45|443.57|439.47|443.57|439.47|443.55|439.45|5
1633162030000|2021-10-02 08:07:10|424.8|420.7|424.87|420.77|424.88|420.78|424.79|420.69|7
1633212830000|2021-10-02 22:13:50|443.52|439.42|443.36|439.26|443.53|439.43|443.36|439.26|9
1633162040000|2021-10-02 08:07:20|424.86|420.76|424.88|420.78|424.89|420.79|424.85|420.75|12
1633212840000|2021-10-02 22:14:00|443.35|439.25|443.32|439.22|443.35|439.25|443.32|439.22|4
1633162050000|2021-10-02 08:07:30|424.87|420.77|424.88|420.78|424.89|420.79|424.87|420.77|3
1633212850000|2021-10-02 22:14:10|443.33|439.23|443.25|439.15|443.38|439.28|443.22|439.12|11
1633162060000|2021-10-02 08:07:40|424.92|420.82|424.96|420.86|424.98|420.88|424.91|420.81|6
1633212860000|2021-10-02 22:14:20|443.21|439.11|443.25|439.15|443.26|439.16|443.21|439.11|9
1633162070000|2021-10-02 08:07:50|424.95|420.85|425.06|420.96|425.09|420.99|424.95|420.85|11
1633212870000|2021-10-02 22:14:30|443.22|439.12|443.25|439.15|443.26|439.16|443.22|439.12|9
1633212880000|2021-10-02 22:14:40|443.26|439.16|443.21|439.11|443.26|439.16|443.21|439.11|7
1633162080000|2021-10-02 08:08:00|425.1|421|424.99|420.89|425.1|421|424.99|420.89|8
1633212890000|2021-10-02 22:14:50|443.2|439.1|443.2|439.1|443.2|439.1|443.2|439.1|1
1633162090000|2021-10-02 08:08:10|425|420.9|425.03|420.93|425.04|420.94|424.99|420.89|5
1633212900000|2021-10-02 22:15:00|443.19|439.09|443.34|439.24|443.35|439.25|443.19|439.09|9
1633162100000|2021-10-02 08:08:20|425.08|420.98|425.21|421.11|425.23|421.13|425.08|420.98|13
1633212910000|2021-10-02 22:15:10|443.29|439.19|443.44|439.34|443.45|439.35|443.29|439.19|14
1633162110000|2021-10-02 08:08:30|425.2|421.1|425.34|421.24|425.34|421.24|425.2|421.1|5
1633212920000|2021-10-02 22:15:20|443.45|439.35|443.48|439.38|443.48|439.38|443.45|439.35|5
1633162120000|2021-10-02 08:08:40|425.35|421.25|425.34|421.24|425.36|421.26|425.34|421.24|8
1633212930000|2021-10-02 22:15:30|443.49|439.39|443.54|439.44|443.54|439.44|443.37|439.27|14
1633162130000|2021-10-02 08:08:50|425.35|421.25|425.19|421.09|425.39|421.29|425.19|421.09|14
1633212940000|2021-10-02 22:15:40|443.63|439.53|443.61|439.51|443.64|439.54|443.57|439.47|7
1633162140000|2021-10-02 08:09:00|425.2|421.1|425.2|421.1|425.22|421.12|425.15|421.05|9
1633212950000|2021-10-02 22:15:50|443.6|439.5|443.73|439.63|443.78|439.68|443.6|439.5|14
1633162150000|2021-10-02 08:09:10|425.17|421.07|425.01|420.91|425.17|421.07|425.01|420.91|7
1633212960000|2021-10-02 22:16:00|443.72|439.62|443.71|439.61|443.73|439.63|443.69|439.59|9
1633162160000|2021-10-02 08:09:20|424.97|420.87|425|420.9|425|420.9|424.97|420.87|9
1633212970000|2021-10-02 22:16:10|443.72|439.62|443.73|439.63|443.73|439.63|443.72|439.62|2
1633162170000|2021-10-02 08:09:30|424.99|420.89|424.98|420.88|425|420.9|424.94|420.84|8
1633212980000|2021-10-02 22:16:20|443.74|439.64|443.63|439.53|443.78|439.68|443.63|439.53|11
1633162180000|2021-10-02 08:09:40|424.99|420.89|424.88|420.78|424.99|420.89|424.88|420.78|6
1633212990000|2021-10-02 22:16:30|443.62|439.52|443.24|439.14|443.62|439.52|443.24|439.14|17
1633162190000|2021-10-02 08:09:50|424.89|420.79|424.56|420.46|424.89|420.79|424.56|420.46|13
1633213000000|2021-10-02 22:16:40|443.26|439.16|443.26|439.16|443.27|439.17|443.22|439.12|9
1633213010000|2021-10-02 22:16:50|443.24|439.14|443.04|438.94|443.24|439.14|443.03|438.93|14
1633162200000|2021-10-02 08:10:00|424.57|420.47|424.58|420.48|424.62|420.52|424.57|420.47|12
1633213020000|2021-10-02 22:17:00|443.05|438.95|443.08|438.98|443.08|438.98|443.04|438.94|8
1633162210000|2021-10-02 08:10:10|424.57|420.47|424.79|420.69|424.79|420.69|424.57|420.47|14
1633213030000|2021-10-02 22:17:10|443.06|438.96|443.1|439|443.1|439|443.04|438.94|14
1633162220000|2021-10-02 08:10:20|424.78|420.68|424.78|420.68|424.8|420.7|424.77|420.67|5
1633213040000|2021-10-02 22:17:20|443.12|439.02|443.09|438.99|443.13|439.03|443.08|438.98|14
1633162230000|2021-10-02 08:10:30|424.77|420.67|424.88|420.78|424.88|420.78|424.77|420.67|9
1633213050000|2021-10-02 22:17:30|443.1|439|443.26|439.16|443.29|439.19|443.09|438.99|9
1633162240000|2021-10-02 08:10:40|424.94|420.84|424.98|420.88|425.11|421.01|424.91|420.81|25
1633213060000|2021-10-02 22:17:40|443.24|439.14|443.25|439.15|443.27|439.17|443.24|439.14|12
1633162250000|2021-10-02 08:10:50|424.91|420.81|424.8|420.7|424.91|420.81|424.79|420.69|12
1633213070000|2021-10-02 22:17:50|443.27|439.17|443.29|439.19|443.29|439.19|443.26|439.16|4
1633162260000|2021-10-02 08:11:00|424.79|420.69|424.84|420.74|424.84|420.74|424.79|420.69|5
1633213080000|2021-10-02 22:18:00|443.28|439.18|443.24|439.14|443.3|439.2|443.24|439.14|8
1633162270000|2021-10-02 08:11:10|424.85|420.75|424.95|420.85|424.97|420.87|424.85|420.75|12
1633213090000|2021-10-02 22:18:10|443.25|439.15|443.1|439|443.27|439.17|443.1|439|10
1633162280000|2021-10-02 08:11:20|424.93|420.83|425.19|421.09|425.19|421.09|424.93|420.83|14
1633213100000|2021-10-02 22:18:20|443.12|439.02|443.09|438.99|443.12|439.02|443.09|438.99|12
1633162290000|2021-10-02 08:11:30|425.18|421.08|425.29|421.19|425.29|421.19|425.18|421.08|12
1633213110000|2021-10-02 22:18:30|443.1|439|443.24|439.14|443.24|439.14|443.09|438.99|10
1633162300000|2021-10-02 08:11:40|425.28|421.18|425.28|421.18|425.3|421.2|425.28|421.18|6
1633213120000|2021-10-02 22:18:40|443.25|439.15|443.21|439.11|443.28|439.18|443.21|439.11|7
1633162310000|2021-10-02 08:11:50|425.29|421.19|425.29|421.19|425.29|421.19|425.29|421.19|1
1633213130000|2021-10-02 22:18:50|443.19|439.09|443.22|439.12|443.24|439.14|443.19|439.09|6
1633162320000|2021-10-02 08:12:00|425.28|421.18|425.45|421.35|425.45|421.35|425.28|421.18|11
1633213140000|2021-10-02 22:19:00|443.24|439.14|443.36|439.26|443.4|439.3|443.22|439.12|16
1633162330000|2021-10-02 08:12:10|425.44|421.34|425.44|421.34|425.46|421.36|425.44|421.34|8
1633213150000|2021-10-02 22:19:10|443.34|439.24|443.34|439.24|443.36|439.26|443.34|439.24|5
1633162340000|2021-10-02 08:12:20|425.46|421.36|425.36|421.26|425.46|421.36|425.36|421.26|14
1633213160000|2021-10-02 22:19:20|443.36|439.26|443.39|439.29|443.49|439.39|443.36|439.26|22
1633162350000|2021-10-02 08:12:30|425.33|421.23|425.33|421.23|425.34|421.24|425.33|421.23|7
1633213170000|2021-10-02 22:19:30|443.41|439.31|443.54|439.44|443.54|439.44|443.41|439.31|17
1633162360000|2021-10-02 08:12:40|425.35|421.25|425.35|421.25|425.35|421.25|425.34|421.24|5
1633213180000|2021-10-02 22:19:40|443.56|439.46|443.52|439.42|443.59|439.49|443.52|439.42|7
1633162370000|2021-10-02 08:12:50|425.34|421.24|425.38|421.28|425.38|421.28|425.34|421.24|2
1633213190000|2021-10-02 22:19:50|443.58|439.48|443.68|439.58|443.68|439.58|443.58|439.48|6
1633162380000|2021-10-02 08:13:00|425.39|421.29|425.37|421.27|425.53|421.43|425.37|421.27|18
1633213200000|2021-10-02 22:20:00|443.69|439.59|443.68|439.58|443.71|439.61|443.67|439.57|5
1633162390000|2021-10-02 08:13:10|425.4|421.3|425.36|421.26|425.4|421.3|425.36|421.26|5
1633213210000|2021-10-02 22:20:10|443.69|439.59|443.55|439.45|443.69|439.59|443.55|439.45|11
1633162400000|2021-10-02 08:13:20|425.35|421.25|425.26|421.16|425.36|421.26|425.25|421.15|14
1633213220000|2021-10-02 22:20:20|443.54|439.44|443.64|439.54|443.64|439.54|443.54|439.44|13
1633162410000|2021-10-02 08:13:30|425.25|421.15|425.43|421.33|425.44|421.34|425.25|421.15|11
1633213230000|2021-10-02 22:20:30|443.66|439.56|443.89|439.79|443.9|439.8|443.66|439.56|19
1633162420000|2021-10-02 08:13:40|425.44|421.34|425.44|421.34|425.44|421.34|425.43|421.33|3
1633213240000|2021-10-02 22:20:40|443.88|439.78|443.99|439.89|444.01|439.91|443.88|439.78|13
1633162430000|2021-10-02 08:13:50|425.43|421.33|425.38|421.28|425.44|421.34|425.38|421.28|5
1633213250000|2021-10-02 22:20:50|444.02|439.92|444.07|439.97|444.07|439.97|443.99|439.89|7
1633162440000|2021-10-02 08:14:00|425.37|421.27|425.41|421.31|425.41|421.31|425.34|421.24|13
1633213260000|2021-10-02 22:21:00|444.05|439.95|444.12|440.02|444.12|440.02|443.99|439.89|12
1633213270000|2021-10-02 22:21:10|444.09|439.99|444.05|439.95|444.13|440.03|444.05|439.95|11
1633162450000|2021-10-02 08:14:10|425.4|421.3|425.39|421.29|425.41|421.31|425.39|421.29|7
1633213280000|2021-10-02 22:21:20|444.03|439.93|443.94|439.84|444.03|439.93|443.93|439.83|12
1633162460000|2021-10-02 08:14:20|425.38|421.28|425.39|421.29|425.39|421.29|425.37|421.27|6
1633213290000|2021-10-02 22:21:30|443.92|439.82|443.97|439.87|444.01|439.91|443.92|439.82|12
1633162470000|2021-10-02 08:14:30|425.38|421.28|425.47|421.37|425.47|421.37|425.38|421.28|9
1633213300000|2021-10-02 22:21:40|443.96|439.86|443.98|439.88|443.98|439.88|443.96|439.86|3
1633162480000|2021-10-02 08:14:40|425.52|421.42|425.53|421.43|425.59|421.49|425.48|421.38|15
1633213310000|2021-10-02 22:21:50|443.97|439.87|444.06|439.96|444.06|439.96|443.96|439.86|8
1633162490000|2021-10-02 08:14:50|425.54|421.44|425.53|421.43|425.54|421.44|425.53|421.43|2
1633213320000|2021-10-02 22:22:00|444.05|439.95|444.07|439.97|444.08|439.98|444.04|439.94|17
1633213330000|2021-10-02 22:22:10|444.08|439.98|444.1|440|444.11|440.01|444.08|439.98|5
1633162500000|2021-10-02 08:15:00|425.51|421.41|425.5|421.4|425.51|421.41|425.49|421.39|4
1633213340000|2021-10-02 22:22:20|444.08|439.98|444.03|439.93|444.1|440|444.01|439.91|12
1633162510000|2021-10-02 08:15:10|425.49|421.39|425.48|421.38|425.49|421.39|425.48|421.38|2
1633213350000|2021-10-02 22:22:30|444.09|439.99|444.24|440.14|444.24|440.14|444.06|439.96|14
1633162520000|2021-10-02 08:15:20|425.5|421.4|425.55|421.45|425.56|421.46|425.48|421.38|10
1633213360000|2021-10-02 22:22:40|444.23|440.13|444.23|440.13|444.23|440.13|444.23|440.13|1
1633162530000|2021-10-02 08:15:30|425.57|421.47|425.57|421.47|425.58|421.48|425.56|421.46|7
1633213370000|2021-10-02 22:22:50|444.24|440.14|444.24|440.14|444.24|440.14|444.24|440.14|1
1633162540000|2021-10-02 08:15:40|425.56|421.46|425.58|421.48|425.58|421.48|425.56|421.46|2
1633213380000|2021-10-02 22:23:00|444.22|440.12|444.38|440.28|444.38|440.28|444.22|440.12|9
1633162550000|2021-10-02 08:15:50|425.59|421.49|425.58|421.48|425.64|421.54|425.58|421.48|6
1633213390000|2021-10-02 22:23:10|444.37|440.27|444.18|440.08|444.37|440.27|444.15|440.05|7
1633213400000|2021-10-02 22:23:20|444.2|440.1|444.02|439.92|444.2|440.1|444.02|439.92|13
1633162560000|2021-10-02 08:16:00|425.59|421.49|425.67|421.57|425.68|421.58|425.52|421.42|11
1633213410000|2021-10-02 22:23:30|444.01|439.91|443.93|439.83|444.01|439.91|443.9|439.8|10
1633162570000|2021-10-02 08:16:10|425.68|421.58|425.7|421.6|425.7|421.6|425.67|421.57|8
1633213420000|2021-10-02 22:23:40|443.99|439.89|443.94|439.84|444.01|439.91|443.94|439.84|8
1633162580000|2021-10-02 08:16:20|425.73|421.63|425.73|421.63|425.76|421.66|425.73|421.63|6
1633213430000|2021-10-02 22:23:50|443.92|439.82|444|439.9|444|439.9|443.89|439.79|11
1633162590000|2021-10-02 08:16:30|425.76|421.66|425.77|421.67|425.77|421.67|425.76|421.66|4
1633213440000|2021-10-02 22:24:00|444.01|439.91|444|439.9|444.02|439.92|444|439.9|4
1633162600000|2021-10-02 08:16:40|425.78|421.68|425.85|421.75|425.85|421.75|425.78|421.68|6
1633213450000|2021-10-02 22:24:10|443.96|439.86|443.97|439.87|443.97|439.87|443.94|439.84|8
1633162620000|2021-10-02 08:17:00|425.86|421.76|425.86|421.76|425.86|421.76|425.85|421.75|5
1633213460000|2021-10-02 22:24:20|443.95|439.85|443.93|439.83|443.96|439.86|443.92|439.82|6
1633162630000|2021-10-02 08:17:10|425.85|421.75|425.85|421.75|425.86|421.76|425.85|421.75|3
1633213470000|2021-10-02 22:24:30|443.96|439.86|443.91|439.81|444|439.9|443.9|439.8|12
1633162640000|2021-10-02 08:17:20|425.86|421.76|425.85|421.75|425.86|421.76|425.85|421.75|4
1633213490000|2021-10-02 22:24:50|443.92|439.82|443.95|439.85|443.95|439.85|443.92|439.82|3
1633162650000|2021-10-02 08:17:30|425.84|421.74|425.74|421.64|425.86|421.76|425.72|421.62|11
1633213500000|2021-10-02 22:25:00|443.92|439.82|443.99|439.89|444.02|439.92|443.92|439.82|12
1633162660000|2021-10-02 08:17:40|425.73|421.63|425.65|421.55|425.73|421.63|425.65|421.55|13
1633213510000|2021-10-02 22:25:10|443.98|439.88|443.85|439.75|443.98|439.88|443.83|439.73|11
1633213520000|2021-10-02 22:25:20|443.86|439.76|443.85|439.75|443.86|439.76|443.85|439.75|2
1633162670000|2021-10-02 08:17:50|425.64|421.54|425.67|421.57|425.7|421.6|425.64|421.54|7
1633213530000|2021-10-02 22:25:30|443.86|439.76|443.83|439.73|443.86|439.76|443.83|439.73|2
1633162680000|2021-10-02 08:18:00|425.68|421.58|425.67|421.57|425.68|421.58|425.67|421.57|2
1633213540000|2021-10-02 22:25:40|443.82|439.72|443.66|439.56|443.82|439.72|443.66|439.56|10
1633162690000|2021-10-02 08:18:10|425.64|421.54|425.68|421.58|425.68|421.58|425.64|421.54|3
1633213550000|2021-10-02 22:25:50|443.65|439.55|443.41|439.31|443.65|439.55|443.38|439.28|14
1633162700000|2021-10-02 08:18:20|425.67|421.57|425.56|421.46|425.67|421.57|425.55|421.45|7
1633213560000|2021-10-02 22:26:00|443.44|439.34|443.35|439.25|443.44|439.34|443.35|439.25|8
1633162710000|2021-10-02 08:18:30|425.5|421.4|425.28|421.18|425.5|421.4|425.26|421.16|17
1633213570000|2021-10-02 22:26:10|443.38|439.28|443.45|439.35|443.46|439.36|443.38|439.28|6
1633162720000|2021-10-02 08:18:40|425.26|421.16|425.17|421.07|425.28|421.18|425.17|421.07|14
1633213580000|2021-10-02 22:26:20|443.43|439.33|443.45|439.35|443.46|439.36|443.43|439.33|8
1633213590000|2021-10-02 22:26:30|443.44|439.34|443.55|439.45|443.55|439.45|443.43|439.33|12
1633162730000|2021-10-02 08:18:50|425.18|421.08|425.12|421.02|425.22|421.12|425.12|421.02|10
1633213600000|2021-10-02 22:26:40|443.56|439.46|443.65|439.55|443.65|439.55|443.54|439.44|4
1633162740000|2021-10-02 08:19:00|425.11|421.01|425.1|421|425.12|421.02|425.09|420.99|7
1633213610000|2021-10-02 22:26:50|443.67|439.57|443.66|439.56|443.68|439.58|443.66|439.56|6
1633162750000|2021-10-02 08:19:10|425.11|421.01|424.98|420.88|425.12|421.02|424.98|420.88|13
1633213620000|2021-10-02 22:27:00|443.65|439.55|443.58|439.48|443.67|439.57|443.58|439.48|9
1633162760000|2021-10-02 08:19:20|424.95|420.85|424.96|420.86|424.99|420.89|424.9|420.8|14
1633213630000|2021-10-02 22:27:10|443.6|439.5|443.43|439.33|443.6|439.5|443.43|439.33|19
1633162770000|2021-10-02 08:19:30|424.95|420.85|424.79|420.69|424.95|420.85|424.79|420.69|16
1633213640000|2021-10-02 22:27:20|443.44|439.34|443.4|439.3|443.45|439.35|443.38|439.28|5
1633213650000|2021-10-02 22:27:30|443.41|439.31|443.55|439.45|443.55|439.45|443.41|439.31|13
1633162780000|2021-10-02 08:19:40|424.78|420.68|424.51|420.41|424.78|420.68|424.46|420.36|18
1633213660000|2021-10-02 22:27:40|443.54|439.44|443.49|439.39|443.54|439.44|443.46|439.36|7
1633162790000|2021-10-02 08:19:50|424.49|420.39|424.54|420.44|424.61|420.51|424.49|420.39|20
1633213670000|2021-10-02 22:27:50|443.51|439.41|443.51|439.41|443.55|439.45|443.51|439.41|4
1633162800000|2021-10-02 08:20:00|424.53|420.43|424.6|420.5|424.6|420.5|424.51|420.41|10
1633213680000|2021-10-02 22:28:00|443.5|439.4|443.48|439.38|443.5|439.4|443.39|439.29|9
1633162810000|2021-10-02 08:20:10|424.62|420.52|424.44|420.34|424.64|420.54|424.44|420.34|23
1633213690000|2021-10-02 22:28:10|443.5|439.4|443.39|439.29|443.5|439.4|443.33|439.23|10
1633162820000|2021-10-02 08:20:20|424.42|420.32|424.21|420.11|424.42|420.32|424.17|420.07|28
1633213700000|2021-10-02 22:28:20|443.43|439.33|443.51|439.41|443.58|439.48|443.43|439.33|17
1633213710000|2021-10-02 22:28:30|443.47|439.37|443.42|439.32|443.47|439.37|443.42|439.32|3
1633162830000|2021-10-02 08:20:30|424.2|420.1|424.02|419.92|424.2|420.1|423.98|419.88|20
1633213720000|2021-10-02 22:28:40|443.4|439.3|443.42|439.32|443.42|439.32|443.4|439.3|2
1633162840000|2021-10-02 08:20:40|424.01|419.91|423.96|419.86|424.03|419.93|423.96|419.86|13
1633213730000|2021-10-02 22:28:50|443.4|439.3|443.28|439.18|443.4|439.3|443.24|439.14|16
1633162850000|2021-10-02 08:20:50|423.97|419.87|424.11|420.01|424.11|420.01|423.96|419.86|10
1633213740000|2021-10-02 22:29:00|443.23|439.13|443.26|439.16|443.28|439.18|443.21|439.11|11
1633162860000|2021-10-02 08:21:00|424.1|420|424.1|420|424.12|420.02|424.07|419.97|17
1633213750000|2021-10-02 22:29:10|443.35|439.25|443.39|439.29|443.4|439.3|443.33|439.23|14
1633162870000|2021-10-02 08:21:10|424.11|420.01|424.07|419.97|424.11|420.01|424.04|419.94|12
1633213760000|2021-10-02 22:29:20|443.4|439.3|443.37|439.27|443.4|439.3|443.35|439.25|8
1633162880000|2021-10-02 08:21:20|424.06|419.96|424.03|419.93|424.06|419.96|424|419.9|6
1633213770000|2021-10-02 22:29:30|443.36|439.26|443.35|439.25|443.37|439.27|443.35|439.25|4
1633162890000|2021-10-02 08:21:30|424.02|419.92|424.04|419.94|424.04|419.94|423.98|419.88|5
1633213790000|2021-10-02 22:29:50|443.34|439.24|443.34|439.24|443.35|439.25|443.29|439.19|10
1633162900000|2021-10-02 08:21:40|424.03|419.93|424.06|419.96|424.06|419.96|424.02|419.92|5
1633213800000|2021-10-02 22:30:00|443.35|439.25|443.44|439.34|443.47|439.37|443.32|439.22|12
1633162910000|2021-10-02 08:21:50|424.04|419.94|424.06|419.96|424.07|419.97|424.04|419.94|4
1633213810000|2021-10-02 22:30:10|443.47|439.37|443.48|439.38|443.49|439.39|443.47|439.37|10
1633162920000|2021-10-02 08:22:00|424.07|419.97|423.88|419.78|424.07|419.97|423.88|419.78|9
1633213820000|2021-10-02 22:30:20|443.51|439.41|443.47|439.37|443.51|439.41|443.45|439.35|7
1633162930000|2021-10-02 08:22:10|423.81|419.71|423.68|419.58|423.81|419.71|423.57|419.47|20
1633213830000|2021-10-02 22:30:30|443.46|439.36|443.48|439.38|443.48|439.38|443.46|439.36|2
1633162940000|2021-10-02 08:22:20|423.64|419.54|423.64|419.54|423.65|419.55|423.63|419.53|9
1633213840000|2021-10-02 22:30:40|443.49|439.39|443.48|439.38|443.49|439.39|443.47|439.37|3
1633162950000|2021-10-02 08:22:30|423.62|419.52|423.49|419.39|423.62|419.52|423.49|419.39|12
1633213850000|2021-10-02 22:30:50|443.4|439.3|443.37|439.27|443.41|439.31|443.25|439.15|13
1633162960000|2021-10-02 08:22:40|423.47|419.37|423.22|419.12|423.47|419.37|423.22|419.12|21
1633213860000|2021-10-02 22:31:00|443.38|439.28|443.48|439.38|443.48|439.38|443.38|439.28|6
1633162970000|2021-10-02 08:22:50|423.14|419.04|423.02|418.92|423.14|419.04|422.83|418.73|26
1633213870000|2021-10-02 22:31:10|443.49|439.39|443.45|439.35|443.49|439.39|443.44|439.34|7
1633162980000|2021-10-02 08:23:00|423.03|418.93|423.25|419.15|423.25|419.15|423.03|418.93|17
1633213880000|2021-10-02 22:31:20|443.39|439.29|443.4|439.3|443.43|439.33|443.39|439.29|5
1633162990000|2021-10-02 08:23:10|423.23|419.13|423.35|419.25|423.35|419.25|423.23|419.13|13
1633213890000|2021-10-02 22:31:30|443.41|439.31|443.39|439.29|443.41|439.31|443.39|439.29|3
1633163000000|2021-10-02 08:23:20|423.36|419.26|423.35|419.25|423.38|419.28|423.35|419.25|5
1633213900000|2021-10-02 22:31:40|443.4|439.3|443.4|439.3|443.4|439.3|443.39|439.29|3
1633163010000|2021-10-02 08:23:30|423.36|419.26|423.35|419.25|423.37|419.27|423.34|419.24|10
1633213910000|2021-10-02 22:31:50|443.41|439.31|443.41|439.31|443.42|439.32|443.41|439.31|3
1633163020000|2021-10-02 08:23:40|423.34|419.24|423.18|419.08|423.35|419.25|423.18|419.08|13
1633213920000|2021-10-02 22:32:00|443.36|439.26|443.18|439.08|443.38|439.28|443.18|439.08|17
1633163030000|2021-10-02 08:23:50|423.19|419.09|423.03|418.93|423.2|419.1|422.94|418.84|17
1633213930000|2021-10-02 22:32:10|443.19|439.09|443.21|439.11|443.21|439.11|443.18|439.08|9
1633163040000|2021-10-02 08:24:00|423.04|418.94|422.94|418.84|423.04|418.94|422.94|418.84|13
1633213940000|2021-10-02 22:32:20|443.2|439.1|443.17|439.07|443.2|439.1|443.15|439.05|4
1633163050000|2021-10-02 08:24:10|422.93|418.83|422.82|418.72|422.93|418.83|422.79|418.69|19
1633213950000|2021-10-02 22:32:30|443.16|439.06|443.15|439.05|443.22|439.12|443.14|439.04|7
1633163060000|2021-10-02 08:24:20|422.81|418.71|422.85|418.75|422.85|418.75|422.81|418.71|5
1633213960000|2021-10-02 22:32:40|443.16|439.06|443.2|439.1|443.2|439.1|443.16|439.06|2
1633163070000|2021-10-02 08:24:30|422.84|418.74|422.84|418.74|422.84|418.74|422.82|418.72|7
1633213970000|2021-10-02 22:32:50|443.19|439.09|443.18|439.08|443.19|439.09|443.15|439.05|6
1633163080000|2021-10-02 08:24:40|422.83|418.73|422.15|418.05|422.84|418.74|422.06|417.96|29
1633213980000|2021-10-02 22:33:00|443.13|439.03|443.13|439.03|443.14|439.04|443.11|439.01|5
1633163090000|2021-10-02 08:24:50|422.13|418.03|422|417.9|422.13|418.03|421.57|417.47|29
1633213990000|2021-10-02 22:33:10|443.19|439.09|443.19|439.09|443.21|439.11|443.15|439.05|7
1633214000000|2021-10-02 22:33:20|443.16|439.06|443.11|439.01|443.17|439.07|443.11|439.01|5
1633163100000|2021-10-02 08:25:00|421.99|417.89|422.53|418.43|422.53|418.43|421.95|417.85|25
1633214010000|2021-10-02 22:33:30|443.12|439.02|443.12|439.02|443.13|439.03|443.12|439.02|3
1633163110000|2021-10-02 08:25:10|422.67|418.57|422.81|418.71|422.81|418.71|422.67|418.57|23
1633214020000|2021-10-02 22:33:40|443.11|439.01|443.04|438.94|443.11|439.01|443.04|438.94|5
1633163120000|2021-10-02 08:25:20|422.82|418.72|422.37|418.27|422.83|418.73|422.22|418.12|29
1633214030000|2021-10-02 22:33:50|443.03|438.93|442.29|438.19|443.06|438.96|442.29|438.19|22
1633214040000|2021-10-02 22:34:00|442.23|438.13|442.07|437.97|442.23|438.13|441.88|437.78|26
1633163130000|2021-10-02 08:25:30|422.38|418.28|422.24|418.14|422.38|418.28|422.23|418.13|8
1633214050000|2021-10-02 22:34:10|442.08|437.98|442.02|437.92|442.1|438|442.01|437.91|19
1633163140000|2021-10-02 08:25:40|422.2|418.1|422.17|418.07|422.23|418.13|422.17|418.07|12
1633214060000|2021-10-02 22:34:20|442.04|437.94|442.06|437.96|442.1|438|441.97|437.87|22
1633163150000|2021-10-02 08:25:50|422.25|418.15|422.46|418.36|422.48|418.38|422.25|418.15|15
1633214070000|2021-10-02 22:34:30|442.03|437.93|441.77|437.67|442.03|437.93|441.76|437.66|14
1633163160000|2021-10-02 08:26:00|422.5|418.4|422.78|418.68|422.79|418.69|422.5|418.4|18
1633214080000|2021-10-02 22:34:40|441.76|437.66|442.01|437.91|442.12|438.02|441.72|437.62|27
1633163170000|2021-10-02 08:26:10|422.77|418.67|422.6|418.5|422.87|418.77|422.6|418.5|18
1633214090000|2021-10-02 22:34:50|441.96|437.86|441.88|437.78|441.98|437.88|441.86|437.76|19
1633163180000|2021-10-02 08:26:20|422.59|418.49|422.58|418.48|422.6|418.5|422.53|418.43|17
1633214100000|2021-10-02 22:35:00|441.91|437.81|441.96|437.86|441.96|437.86|441.86|437.76|16
1633163190000|2021-10-02 08:26:30|422.64|418.54|422.79|418.69|422.8|418.7|422.62|418.52|20
1633214110000|2021-10-02 22:35:10|441.94|437.84|441.97|437.87|441.97|437.87|441.91|437.81|18
1633214120000|2021-10-02 22:35:20|441.98|437.88|442.08|437.98|442.12|438.02|441.98|437.88|14
1633163200000|2021-10-02 08:26:40|422.81|418.71|422.87|418.77|422.89|418.79|422.76|418.66|15
1633214130000|2021-10-02 22:35:30|442.12|438.02|442.15|438.05|442.15|438.05|442.1|438|7
1633163210000|2021-10-02 08:26:50|422.86|418.76|422.92|418.82|422.93|418.83|422.86|418.76|4
1633214140000|2021-10-02 22:35:40|442.14|438.04|442.15|438.05|442.15|438.05|442.07|437.97|10
1633163220000|2021-10-02 08:27:00|422.95|418.85|423.2|419.1|423.22|419.12|422.95|418.85|21
1633214150000|2021-10-02 22:35:50|442.14|438.04|442.14|438.04|442.15|438.05|442.13|438.03|7
1633163230000|2021-10-02 08:27:10|423.18|419.08|423.24|419.14|423.26|419.16|423.16|419.06|17
1633214160000|2021-10-02 22:36:00|442.15|438.05|442.16|438.06|442.16|438.06|442.14|438.04|6
1633163240000|2021-10-02 08:27:20|423.22|419.12|423.21|419.11|423.25|419.15|423.16|419.06|8
1633214170000|2021-10-02 22:36:10|442.17|438.07|442.14|438.04|442.17|438.07|442.14|438.04|3
1633163250000|2021-10-02 08:27:30|423.24|419.14|423.17|419.07|423.24|419.14|423.15|419.05|10
1633214180000|2021-10-02 22:36:20|442.16|438.06|442.26|438.16|442.26|438.16|442.14|438.04|12
1633214190000|2021-10-02 22:36:30|442.27|438.17|442.28|438.18|442.29|438.19|442.27|438.17|4
1633163260000|2021-10-02 08:27:40|423.15|419.05|423.25|419.15|423.26|419.16|423.14|419.04|15
1633214200000|2021-10-02 22:36:40|442.27|438.17|442.28|438.18|442.29|438.19|442.23|438.13|6
1633163270000|2021-10-02 08:27:50|423.33|419.23|423.11|419.01|423.34|419.24|423.11|419.01|17
1633214210000|2021-10-02 22:36:50|442.27|438.17|442.25|438.15|442.27|438.17|442.25|438.15|7
1633163280000|2021-10-02 08:28:00|423.05|418.95|423.04|418.94|423.05|418.95|423.03|418.93|8
1633214220000|2021-10-02 22:37:00|442.26|438.16|442.3|438.2|442.31|438.21|442.26|438.16|6
1633163290000|2021-10-02 08:28:10|423.06|418.96|423.23|419.13|423.24|419.14|423.06|418.96|17
1633214230000|2021-10-02 22:37:10|442.36|438.26|442.48|438.38|442.48|438.38|442.36|438.26|12
1633163300000|2021-10-02 08:28:20|423.22|419.12|422.8|418.7|423.22|419.12|422.8|418.7|21
1633214240000|2021-10-02 22:37:20|442.47|438.37|442.5|438.4|442.5|438.4|442.47|438.37|6
1633163310000|2021-10-02 08:28:30|422.81|418.71|422.65|418.55|422.81|418.71|422.54|418.44|24
1633214250000|2021-10-02 22:37:30|442.54|438.44|442.46|438.36|442.54|438.44|442.46|438.36|6
1633163320000|2021-10-02 08:28:40|422.64|418.54|422.84|418.74|422.84|418.74|422.64|418.54|11
1633214260000|2021-10-02 22:37:40|442.42|438.32|442.43|438.33|442.44|438.34|442.42|438.32|4
1633214270000|2021-10-02 22:37:50|442.44|438.34|442.55|438.45|442.55|438.45|442.42|438.32|11
1633163330000|2021-10-02 08:28:50|422.83|418.73|422.59|418.49|422.88|418.78|422.57|418.47|17
1633214280000|2021-10-02 22:38:00|442.56|438.46|442.56|438.46|442.56|438.46|442.54|438.44|4
1633163340000|2021-10-02 08:29:00|422.57|418.47|422.49|418.39|422.57|418.47|422.47|418.37|4
1633214290000|2021-10-02 22:38:10|442.55|438.45|442.55|438.45|442.55|438.45|442.55|438.45|1
1633163350000|2021-10-02 08:29:10|422.5|418.4|422.57|418.47|422.58|418.48|422.48|418.38|14
1633214300000|2021-10-02 22:38:20|442.58|438.48|442.57|438.47|442.6|438.5|442.57|438.47|6
1633163360000|2021-10-02 08:29:20|422.58|418.48|422.83|418.73|422.83|418.73|422.57|418.47|15
1633214310000|2021-10-02 22:38:30|442.58|438.48|442.57|438.47|442.59|438.49|442.55|438.45|17
1633163370000|2021-10-02 08:29:30|422.82|418.72|422.78|418.68|422.84|418.74|422.78|418.68|15
1633214320000|2021-10-02 22:38:40|442.55|438.45|442.38|438.28|442.57|438.47|442.38|438.28|16
1633163380000|2021-10-02 08:29:40|422.79|418.69|422.77|418.67|422.79|418.69|422.75|418.65|7
1633214330000|2021-10-02 22:38:50|442.37|438.27|442.3|438.2|442.37|438.27|442.3|438.2|9
1633163390000|2021-10-02 08:29:50|422.78|418.68|422.73|418.63|422.85|418.75|422.73|418.63|17
1633214340000|2021-10-02 22:39:00|442.32|438.22|442.25|438.15|442.32|438.22|442.25|438.15|7
1633214350000|2021-10-02 22:39:10|442.26|438.16|442.26|438.16|442.26|438.16|442.25|438.15|9
1633163400000|2021-10-02 08:30:00|422.72|418.62|422.45|418.35|422.72|418.62|422.43|418.33|22
1633214360000|2021-10-02 22:39:20|442.27|438.17|442.27|438.17|442.27|438.17|442.26|438.16|5
1633163410000|2021-10-02 08:30:10|422.44|418.34|422.1|418|422.44|418.34|422.09|417.99|20
1633214370000|2021-10-02 22:39:30|442.26|438.16|442.28|438.18|442.29|438.19|442.26|438.16|7
1633163420000|2021-10-02 08:30:20|422.09|417.99|421.71|417.61|422.09|417.99|421.71|417.61|17
1633214380000|2021-10-02 22:39:40|442.29|438.19|442.15|438.05|442.29|438.19|442.15|438.05|8
1633214390000|2021-10-02 22:39:50|442.18|438.08|442.18|438.08|442.18|438.08|442.17|438.07|3
1633163430000|2021-10-02 08:30:30|421.7|417.6|421.53|417.43|421.72|417.62|421.51|417.41|22
1633214400000|2021-10-02 22:40:00|442.17|438.07|442.17|438.07|442.18|438.08|442.16|438.06|4
1633163440000|2021-10-02 08:30:40|421.55|417.45|421.71|417.61|421.71|417.61|421.55|417.45|14
1633214410000|2021-10-02 22:40:10|442.18|438.08|442.17|438.07|442.18|438.08|442.16|438.06|6
1633163450000|2021-10-02 08:30:50|421.7|417.6|421.69|417.59|421.79|417.69|421.68|417.58|15
1633214420000|2021-10-02 22:40:20|442.18|438.08|441.96|437.86|442.18|438.08|441.96|437.86|16
1633163460000|2021-10-02 08:31:00|421.66|417.56|421.75|417.65|421.75|417.65|421.66|417.56|13
1633214430000|2021-10-02 22:40:30|441.95|437.85|441.96|437.86|441.96|437.86|441.95|437.85|4
1633163470000|2021-10-02 08:31:10|421.76|417.66|421.85|417.75|421.85|417.75|421.75|417.65|11
1633214440000|2021-10-02 22:40:40|441.97|437.87|441.97|437.87|441.99|437.89|441.96|437.86|8
1633163480000|2021-10-02 08:31:20|421.92|417.82|422.13|418.03|422.19|418.09|421.92|417.82|14
1633214450000|2021-10-02 22:40:50|441.95|437.85|441.97|437.87|441.98|437.88|441.95|437.85|9
1633163490000|2021-10-02 08:31:30|422.08|417.98|421.95|417.85|422.08|417.98|421.94|417.84|14
1633214460000|2021-10-02 22:41:00|441.96|437.86|441.98|437.88|441.98|437.88|441.96|437.86|13
1633163500000|2021-10-02 08:31:40|421.94|417.84|422.06|417.96|422.13|418.03|421.94|417.84|17
1633214470000|2021-10-02 22:41:10|441.97|437.87|442|437.9|442|437.9|441.97|437.87|5
1633163510000|2021-10-02 08:31:50|422.05|417.95|422.09|417.99|422.11|418.01|422.05|417.95|13
1633214480000|2021-10-02 22:41:20|441.99|437.89|441.99|437.89|442|437.9|441.99|437.89|3
1633163520000|2021-10-02 08:32:00|422.08|417.98|422.23|418.13|422.25|418.15|422.08|417.98|12
1633214490000|2021-10-02 22:41:30|442|437.9|441.94|437.84|442|437.9|441.94|437.84|10
1633214500000|2021-10-02 22:41:40|441.92|437.82|441.71|437.61|441.92|437.82|441.69|437.59|18
1633163530000|2021-10-02 08:32:10|422.22|418.12|422.15|418.05|422.22|418.12|422.15|418.05|11
1633214510000|2021-10-02 22:41:50|441.73|437.63|441.74|437.64|441.75|437.65|441.72|437.62|8
1633163540000|2021-10-02 08:32:20|422.14|418.04|422.09|417.99|422.14|418.04|422.09|417.99|7
1633214520000|2021-10-02 22:42:00|441.75|437.65|441.79|437.69|441.83|437.73|441.75|437.65|9
1633163550000|2021-10-02 08:32:30|422.1|418|421.95|417.85|422.1|418|421.95|417.85|8
1633214530000|2021-10-02 22:42:10|441.8|437.7|441.95|437.85|441.95|437.85|441.77|437.67|15
1633214540000|2021-10-02 22:42:20|441.94|437.84|441.95|437.85|442|437.9|441.94|437.84|9
1633163560000|2021-10-02 08:32:40|421.91|417.81|422.02|417.92|422.03|417.93|421.91|417.81|14
1633214550000|2021-10-02 22:42:30|441.94|437.84|441.95|437.85|441.95|437.85|441.93|437.83|9
1633163570000|2021-10-02 08:32:50|422.03|417.93|422.11|418.01|422.12|418.02|422.03|417.93|19
1633214560000|2021-10-02 22:42:40|442.02|437.92|441.98|437.88|442.03|437.93|441.98|437.88|8
1633163580000|2021-10-02 08:33:00|422.1|418|421.99|417.89|422.1|418|421.98|417.88|15
1633214570000|2021-10-02 22:42:50|441.99|437.89|441.94|437.84|442.03|437.93|441.94|437.84|10
1633163590000|2021-10-02 08:33:10|422.02|417.92|422.12|418.02|422.14|418.04|422.02|417.92|11
1633214580000|2021-10-02 22:43:00|441.89|437.79|441.94|437.84|441.94|437.84|441.89|437.79|2
1633163600000|2021-10-02 08:33:20|422.1|418|422.14|418.04|422.15|418.05|422.1|418|5
1633214590000|2021-10-02 22:43:10|441.95|437.85|441.73|437.63|441.95|437.85|441.73|437.63|13
1633163610000|2021-10-02 08:33:30|422.13|418.03|422.04|417.94|422.13|418.03|422.04|417.94|6
1633214600000|2021-10-02 22:43:20|441.72|437.62|441.72|437.62|441.74|437.64|441.72|437.62|15
1633214610000|2021-10-02 22:43:30|441.73|437.63|441.75|437.65|441.75|437.65|441.72|437.62|6
1633163620000|2021-10-02 08:33:40|422.02|417.92|421.79|417.69|422.02|417.92|421.78|417.68|19
1633214620000|2021-10-02 22:43:40|441.74|437.64|441.74|437.64|441.74|437.64|441.71|437.61|3
1633163630000|2021-10-02 08:33:50|421.77|417.67|421.91|417.81|421.91|417.81|421.75|417.65|17
1633214630000|2021-10-02 22:43:50|441.72|437.62|441.74|437.64|441.74|437.64|441.72|437.62|8
1633163640000|2021-10-02 08:34:00|421.9|417.8|421.75|417.65|421.9|417.8|421.74|417.64|13
1633214640000|2021-10-02 22:44:00|441.72|437.62|441.77|437.67|441.77|437.67|441.71|437.61|6
1633163650000|2021-10-02 08:34:10|421.76|417.66|421.75|417.65|421.77|417.67|421.74|417.64|5
1633214650000|2021-10-02 22:44:10|441.79|437.69|441.77|437.67|441.79|437.69|441.77|437.67|12
1633163660000|2021-10-02 08:34:20|421.72|417.62|421.75|417.65|421.75|417.65|421.61|417.51|15
1633214660000|2021-10-02 22:44:20|441.79|437.69|441.75|437.65|441.79|437.69|441.75|437.65|16
1633163670000|2021-10-02 08:34:30|421.74|417.64|421.74|417.64|421.74|417.64|421.72|417.62|4
1633214670000|2021-10-02 22:44:30|441.74|437.64|441.74|437.64|441.76|437.66|441.74|437.64|3
1633163680000|2021-10-02 08:34:40|421.77|417.67|421.68|417.58|421.77|417.67|421.61|417.51|21
1633214680000|2021-10-02 22:44:40|441.76|437.66|441.74|437.64|441.76|437.66|441.74|437.64|10
1633214690000|2021-10-02 22:44:50|441.76|437.66|441.75|437.65|441.78|437.68|441.74|437.64|9
1633163690000|2021-10-02 08:34:50|421.63|417.53|421.69|417.59|421.69|417.59|421.61|417.51|14
1633214700000|2021-10-02 22:45:00|441.76|437.66|441.74|437.64|441.76|437.66|441.72|437.62|8
1633163700000|2021-10-02 08:35:00|421.67|417.57|421.75|417.65|421.8|417.7|421.64|417.54|10
1633163710000|2021-10-02 08:35:10|421.78|417.68|421.6|417.5|421.78|417.68|421.52|417.42|17
1633214710000|2021-10-02 22:45:10|441.75|437.65|441.77|437.67|441.77|437.67|441.74|437.64|4
1633163720000|2021-10-02 08:35:20|421.58|417.48|421.65|417.55|421.66|417.56|421.58|417.48|11
1633163730000|2021-10-02 08:35:30|421.66|417.56|421.69|417.59|421.71|417.61|421.64|417.54|7
1633214720000|2021-10-02 22:45:20|441.78|437.68|441.71|437.61|441.78|437.68|441.71|437.61|12
1633163740000|2021-10-02 08:35:40|421.7|417.6|421.71|417.61|421.71|417.61|421.7|417.6|2
1633214730000|2021-10-02 22:45:30|441.74|437.64|442.05|437.95|442.13|438.03|441.74|437.64|10
1633163750000|2021-10-02 08:35:50|421.64|417.54|421.64|417.54|421.64|417.54|421.61|417.51|13
1633214740000|2021-10-02 22:45:40|442.22|438.12|442.22|438.12|442.22|438.12|442.22|438.12|1
1633163760000|2021-10-02 08:36:00|421.69|417.59|421.8|417.7|421.8|417.7|421.69|417.59|8
1633214750000|2021-10-02 22:45:50|442.21|438.11|442.03|437.93|442.22|438.12|442.01|437.91|24
1633163770000|2021-10-02 08:36:10|421.83|417.73|421.86|417.76|421.86|417.76|421.8|417.7|13
1633214760000|2021-10-02 22:46:00|442.01|437.91|442|437.9|442.03|437.93|441.97|437.87|14
1633163780000|2021-10-02 08:36:20|421.87|417.77|421.87|417.77|421.9|417.8|421.87|417.77|4
1633214770000|2021-10-02 22:46:10|441.98|437.88|441.99|437.89|441.99|437.89|441.95|437.85|5
1633163790000|2021-10-02 08:36:30|421.85|417.75|421.9|417.8|421.9|417.8|421.84|417.74|6
1633214780000|2021-10-02 22:46:20|441.97|437.87|442.2|438.1|442.2|438.1|441.97|437.87|13
1633163800000|2021-10-02 08:36:40|421.88|417.78|421.9|417.8|421.9|417.8|421.88|417.78|2
1633214790000|2021-10-02 22:46:30|442.21|438.11|442.41|438.31|442.41|438.31|442.21|438.11|18
1633163810000|2021-10-02 08:36:50|421.89|417.79|421.9|417.8|421.92|417.82|421.89|417.79|5
1633214800000|2021-10-02 22:46:40|442.42|438.32|442.46|438.36|442.46|438.36|442.41|438.31|5
1633163820000|2021-10-02 08:37:00|421.92|417.82|421.93|417.83|421.93|417.83|421.91|417.81|7
1633214810000|2021-10-02 22:46:50|442.45|438.35|442.47|438.37|442.47|438.37|442.44|438.34|12
1633163830000|2021-10-02 08:37:10|421.92|417.82|421.84|417.74|421.93|417.83|421.84|417.74|6
1633214820000|2021-10-02 22:47:00|442.46|438.36|442.48|438.38|442.48|438.38|442.46|438.36|9
1633214830000|2021-10-02 22:47:10|442.47|438.37|442.51|438.41|442.51|438.41|442.47|438.37|9
1633163840000|2021-10-02 08:37:20|421.86|417.76|421.85|417.75|421.86|417.76|421.83|417.73|4
1633214840000|2021-10-02 22:47:20|442.5|438.4|442.53|438.43|442.55|438.45|442.5|438.4|7
1633163850000|2021-10-02 08:37:30|421.84|417.74|421.85|417.75|421.85|417.75|421.84|417.74|2
1633214850000|2021-10-02 22:47:30|442.54|438.44|442.64|438.54|442.64|438.54|442.54|438.44|8
1633163860000|2021-10-02 08:37:40|421.83|417.73|421.68|417.58|421.83|417.73|421.68|417.58|10
1633214860000|2021-10-02 22:47:40|442.63|438.53|442.85|438.75|442.85|438.75|442.63|438.53|12
1633163870000|2021-10-02 08:37:50|421.67|417.57|421.66|417.56|421.68|417.58|421.66|417.56|5
1633214870000|2021-10-02 22:47:50|442.84|438.74|442.96|438.86|442.96|438.86|442.84|438.74|17
1633163880000|2021-10-02 08:38:00|421.65|417.55|421.58|417.48|421.67|417.57|421.58|417.48|16
1633214880000|2021-10-02 22:48:00|442.94|438.84|443.05|438.95|443.05|438.95|442.94|438.84|10
1633163890000|2021-10-02 08:38:10|421.6|417.5|421.66|417.56|421.66|417.56|421.57|417.47|10
1633214890000|2021-10-02 22:48:10|443.1|439|443.1|439|443.11|439.01|443.09|438.99|7
1633163900000|2021-10-02 08:38:20|421.68|417.58|421.78|417.68|421.8|417.7|421.68|417.58|13
1633214900000|2021-10-02 22:48:20|443.07|438.97|443.11|439.01|443.11|439.01|443.07|438.97|6
1633163910000|2021-10-02 08:38:30|421.77|417.67|421.85|417.75|421.85|417.75|421.77|417.67|6
1633214910000|2021-10-02 22:48:30|443.09|438.99|443.19|439.09|443.19|439.09|443.09|438.99|20
1633163920000|2021-10-02 08:38:40|421.83|417.73|421.75|417.65|421.83|417.73|421.75|417.65|8
1633214920000|2021-10-02 22:48:40|443.18|439.08|443.18|439.08|443.19|439.09|443.18|439.08|9
1633214930000|2021-10-02 22:48:50|443.19|439.09|443.19|439.09|443.19|439.09|443.13|439.03|9
1633163930000|2021-10-02 08:38:50|421.76|417.66|421.78|417.68|421.79|417.69|421.74|417.64|10
1633214940000|2021-10-02 22:49:00|443.17|439.07|443.17|439.07|443.18|439.08|443.17|439.07|3
1633163940000|2021-10-02 08:39:00|421.79|417.69|421.82|417.72|421.83|417.73|421.78|417.68|7
1633214960000|2021-10-02 22:49:20|443.19|439.09|443.02|438.92|443.19|439.09|443.01|438.91|14
1633163950000|2021-10-02 08:39:10|421.83|417.73|422.11|418.01|422.11|418.01|421.83|417.73|18
1633214970000|2021-10-02 22:49:30|443|438.9|442.82|438.72|443.02|438.92|442.82|438.72|10
1633163960000|2021-10-02 08:39:20|422.14|418.04|422.24|418.14|422.24|418.14|422.13|418.03|9
1633214980000|2021-10-02 22:49:40|442.77|438.67|442.6|438.5|442.77|438.67|442.49|438.39|23
1633163970000|2021-10-02 08:39:30|422.25|418.15|422.22|418.12|422.26|418.16|422.22|418.12|8
1633214990000|2021-10-02 22:49:50|442.61|438.51|442.63|438.53|442.64|438.54|442.61|438.51|8
1633163980000|2021-10-02 08:39:40|422.19|418.09|422.15|418.05|422.19|418.09|422.14|418.04|9
1633215000000|2021-10-02 22:50:00|442.67|438.57|442.8|438.7|442.81|438.71|442.66|438.56|12
1633163990000|2021-10-02 08:39:50|422.16|418.06|422.08|417.98|422.18|418.08|422.08|417.98|6
1633215010000|2021-10-02 22:50:10|442.82|438.72|442.91|438.81|442.91|438.81|442.82|438.72|8
1633164000000|2021-10-02 08:40:00|422.07|417.97|422.15|418.05|422.16|418.06|422.07|417.97|5
1633215020000|2021-10-02 22:50:20|442.9|438.8|442.92|438.82|442.92|438.82|442.9|438.8|3
1633164010000|2021-10-02 08:40:10|422.16|418.06|422.16|418.06|422.16|418.06|422.14|418.04|11
1633215030000|2021-10-02 22:50:30|442.9|438.8|442.91|438.81|442.93|438.83|442.9|438.8|4
1633215040000|2021-10-02 22:50:40|442.9|438.8|442.9|438.8|442.9|438.8|442.9|438.8|1
1633164020000|2021-10-02 08:40:20|422.15|418.05|422.44|418.34|422.44|418.34|422.14|418.04|14
1633215050000|2021-10-02 22:50:50|442.91|438.81|442.9|438.8|442.91|438.81|442.9|438.8|2
1633164030000|2021-10-02 08:40:30|422.45|418.35|422.66|418.56|422.66|418.56|422.45|418.35|17
1633215060000|2021-10-02 22:51:00|442.91|438.81|442.91|438.81|442.92|438.82|442.9|438.8|7
1633164040000|2021-10-02 08:40:40|422.7|418.6|422.95|418.85|422.95|418.85|422.7|418.6|16
1633215070000|2021-10-02 22:51:10|442.92|438.82|442.91|438.81|442.92|438.82|442.91|438.81|2
1633164050000|2021-10-02 08:40:50|422.93|418.83|422.84|418.74|422.95|418.85|422.84|418.74|10
1633215080000|2021-10-02 22:51:20|442.9|438.8|442.91|438.81|442.91|438.81|442.85|438.75|8
1633164060000|2021-10-02 08:41:00|422.76|418.66|422.9|418.8|422.96|418.86|422.76|418.66|16
1633215090000|2021-10-02 22:51:30|442.9|438.8|442.95|438.85|442.95|438.85|442.9|438.8|3
1633164070000|2021-10-02 08:41:10|422.83|418.73|422.76|418.66|422.83|418.73|422.76|418.66|5
1633215100000|2021-10-02 22:51:40|442.97|438.87|442.93|438.83|442.98|438.88|442.93|438.83|3
1633164080000|2021-10-02 08:41:20|422.75|418.65|422.75|418.65|422.77|418.67|422.75|418.65|11
1633215110000|2021-10-02 22:51:50|442.9|438.8|442.93|438.83|442.93|438.83|442.9|438.8|4
1633164090000|2021-10-02 08:41:30|422.74|418.64|422.37|418.27|422.74|418.64|422.37|418.27|18
1633215120000|2021-10-02 22:52:00|442.91|438.81|442.95|438.85|442.95|438.85|442.91|438.81|3
1633164100000|2021-10-02 08:41:40|422.35|418.25|422.24|418.14|422.38|418.28|422.21|418.11|19
1633215130000|2021-10-02 22:52:10|442.94|438.84|442.91|438.81|442.94|438.84|442.91|438.81|2
1633164110000|2021-10-02 08:41:50|422.25|418.15|422.32|418.22|422.32|418.22|422.24|418.14|8
1633215140000|2021-10-02 22:52:20|442.85|438.75|442.72|438.62|442.85|438.75|442.72|438.62|4
1633164120000|2021-10-02 08:42:00|422.33|418.23|422.42|418.32|422.42|418.32|422.33|418.23|14
1633215150000|2021-10-02 22:52:30|442.66|438.56|442.63|438.53|442.7|438.6|442.59|438.49|15
1633164130000|2021-10-02 08:42:10|422.39|418.29|422.31|418.21|422.4|418.3|422.31|418.21|7
1633215160000|2021-10-02 22:52:40|442.64|438.54|442.57|438.47|442.64|438.54|442.55|438.45|7
1633164140000|2021-10-02 08:42:20|422.32|418.22|422.39|418.29|422.4|418.3|422.31|418.21|10
1633215170000|2021-10-02 22:52:50|442.58|438.48|442.67|438.57|442.67|438.57|442.56|438.46|19
1633164150000|2021-10-02 08:42:30|422.4|418.3|422.5|418.4|422.5|418.4|422.37|418.27|12
1633215180000|2021-10-02 22:53:00|442.66|438.56|442.61|438.51|442.67|438.57|442.61|438.51|14
1633164160000|2021-10-02 08:42:40|422.51|418.41|422.47|418.37|422.52|418.42|422.47|418.37|6
1633215190000|2021-10-02 22:53:10|442.6|438.5|442.61|438.51|442.61|438.51|442.6|438.5|2
1633164170000|2021-10-02 08:42:50|422.46|418.36|422.52|418.42|422.52|418.42|422.39|418.29|12
1633215200000|2021-10-02 22:53:20|442.6|438.5|442.62|438.52|442.63|438.53|442.59|438.49|7
1633164180000|2021-10-02 08:43:00|422.54|418.44|422.67|418.57|422.71|418.61|422.54|418.44|12
1633215210000|2021-10-02 22:53:30|442.59|438.49|442.59|438.49|442.59|438.49|442.58|438.48|3
1633164190000|2021-10-02 08:43:10|422.65|418.55|422.51|418.41|422.65|418.55|422.51|418.41|13
1633215220000|2021-10-02 22:53:40|442.57|438.47|442.57|438.47|442.57|438.47|442.57|438.47|1
1633164200000|2021-10-02 08:43:20|422.49|418.39|422.74|418.64|422.74|418.64|422.48|418.38|15
1633215230000|2021-10-02 22:53:50|442.56|438.46|442.58|438.48|442.6|438.5|442.55|438.45|9
1633164210000|2021-10-02 08:43:30|422.75|418.65|422.89|418.79|422.89|418.79|422.75|418.65|11
1633215240000|2021-10-02 22:54:00|442.56|438.46|442.57|438.47|442.58|438.48|442.56|438.46|4
1633164220000|2021-10-02 08:43:40|422.9|418.8|422.94|418.84|422.94|418.84|422.9|418.8|4
1633215250000|2021-10-02 22:54:10|442.56|438.46|442.49|438.39|442.56|438.46|442.48|438.38|9
1633164230000|2021-10-02 08:43:50|422.93|418.83|422.85|418.75|422.95|418.85|422.81|418.71|8
1633215260000|2021-10-02 22:54:20|442.5|438.4|442.48|438.38|442.5|438.4|442.46|438.36|7
1633164240000|2021-10-02 08:44:00|422.86|418.76|422.84|418.74|422.86|418.76|422.84|418.74|7
1633215270000|2021-10-02 22:54:30|442.49|438.39|442.45|438.35|442.49|438.39|442.45|438.35|6
1633164250000|2021-10-02 08:44:10|422.86|418.76|422.96|418.86|422.96|418.86|422.86|418.76|10
1633215280000|2021-10-02 22:54:40|442.46|438.36|442.52|438.42|442.52|438.42|442.45|438.35|9
1633164260000|2021-10-02 08:44:20|423|418.9|423.13|419.03|423.13|419.03|423|418.9|10
1633215290000|2021-10-02 22:54:50|442.51|438.41|442.52|438.42|442.53|438.43|442.51|438.41|4
1633164270000|2021-10-02 08:44:30|423.14|419.04|423.13|419.03|423.17|419.07|423.11|419.01|12
1633215300000|2021-10-02 22:55:00|442.53|438.43|442.37|438.27|442.53|438.43|442.35|438.25|19
1633164280000|2021-10-02 08:44:40|423.12|419.02|423.1|419|423.13|419.03|423.1|419|7
1633215310000|2021-10-02 22:55:10|442.36|438.26|442.31|438.21|442.37|438.27|442.31|438.21|9
1633164290000|2021-10-02 08:44:50|423.11|419.01|423.08|418.98|423.13|419.03|423.08|418.98|12
1633215320000|2021-10-02 22:55:20|442.29|438.19|442.3|438.2|442.32|438.22|442.26|438.16|10
1633164300000|2021-10-02 08:45:00|423.09|418.99|423.2|419.1|423.26|419.16|423.08|418.98|18
1633215330000|2021-10-02 22:55:30|442.31|438.21|442.35|438.25|442.36|438.26|442.31|438.21|4
1633164310000|2021-10-02 08:45:10|423.22|419.12|423.15|419.05|423.22|419.12|423.13|419.03|15
1633164320000|2021-10-02 08:45:20|423.14|419.04|422.39|418.29|423.17|419.07|422.35|418.25|22
1633215340000|2021-10-02 22:55:40|442.36|438.26|442.35|438.25|442.36|438.26|442.34|438.24|4
1633164330000|2021-10-02 08:45:30|422.43|418.33|422.61|418.51|422.61|418.51|422.43|418.33|10
1633164340000|2021-10-02 08:45:40|422.59|418.49|422.63|418.53|422.63|418.53|422.57|418.47|7
1633215350000|2021-10-02 22:55:50|442.36|438.26|442.36|438.26|442.36|438.26|442.36|438.26|1
1633164350000|2021-10-02 08:45:50|422.64|418.54|422.52|418.42|422.68|418.58|422.52|418.42|14
1633215360000|2021-10-02 22:56:00|442.4|438.3|442.4|438.3|442.4|438.3|442.4|438.3|1
1633164360000|2021-10-02 08:46:00|422.49|418.39|422.42|418.32|422.5|418.4|422.42|418.32|9
1633164370000|2021-10-02 08:46:10|422.41|418.31|422.35|418.25|422.43|418.33|422.35|418.25|13
1633215370000|2021-10-02 22:56:10|442.39|438.29|442.44|438.34|442.44|438.34|442.36|438.26|15
1633164380000|2021-10-02 08:46:20|422.36|418.26|422.45|418.35|422.45|418.35|422.34|418.24|12
1633215380000|2021-10-02 22:56:20|442.43|438.33|442.46|438.36|442.46|438.36|442.41|438.31|18
1633164390000|2021-10-02 08:46:30|422.42|418.32|422.62|418.52|422.62|418.52|422.42|418.32|8
1633164400000|2021-10-02 08:46:40|422.63|418.53|422.63|418.53|422.64|418.54|422.63|418.53|3
1633215390000|2021-10-02 22:56:30|442.45|438.35|442.43|438.33|442.45|438.35|442.43|438.33|4
1633164410000|2021-10-02 08:46:50|422.64|418.54|422.75|418.65|422.75|418.65|422.63|418.53|21
1633215400000|2021-10-02 22:56:40|442.44|438.34|442.4|438.3|442.45|438.35|442.4|438.3|5
1633164420000|2021-10-02 08:47:00|422.82|418.72|422.63|418.53|422.86|418.76|422.63|418.53|16
1633215410000|2021-10-02 22:56:50|442.41|438.31|442.39|438.29|442.41|438.31|442.38|438.28|9
1633164430000|2021-10-02 08:47:10|422.62|418.52|422.45|418.35|422.62|418.52|422.45|418.35|11
1633215420000|2021-10-02 22:57:00|442.4|438.3|442.3|438.2|442.4|438.3|442.3|438.2|7
1633164440000|2021-10-02 08:47:20|422.44|418.34|422.49|418.39|422.5|418.4|422.44|418.34|5
1633215430000|2021-10-02 22:57:10|442.29|438.19|442.22|438.12|442.29|438.19|442.22|438.12|10
1633164450000|2021-10-02 08:47:30|422.5|418.4|422.46|418.36|422.5|418.4|422.46|418.36|7
1633215440000|2021-10-02 22:57:20|442.21|438.11|442.08|437.98|442.21|438.11|442.08|437.98|9
1633164460000|2021-10-02 08:47:40|422.51|418.41|422.53|418.43|422.56|418.46|422.49|418.39|12
1633215450000|2021-10-02 22:57:30|442.09|437.99|442.04|437.94|442.12|438.02|442.04|437.94|9
1633164470000|2021-10-02 08:47:50|422.54|418.44|422.71|418.61|422.71|418.61|422.53|418.43|8
1633215460000|2021-10-02 22:57:40|442.02|437.92|441.82|437.72|442.03|437.93|441.81|437.71|14
1633164480000|2021-10-02 08:48:00|422.7|418.6|422.84|418.74|422.84|418.74|422.7|418.6|14
1633215470000|2021-10-02 22:57:50|441.81|437.71|441.78|437.68|441.81|437.71|441.77|437.67|9
1633164490000|2021-10-02 08:48:10|422.85|418.75|422.77|418.67|422.86|418.76|422.77|418.67|4
1633215480000|2021-10-02 22:58:00|441.76|437.66|441.7|437.6|441.78|437.68|441.7|437.6|9
1633164500000|2021-10-02 08:48:20|422.78|418.68|422.76|418.66|422.78|418.68|422.76|418.66|3
1633215490000|2021-10-02 22:58:10|441.73|437.63|441.71|437.61|441.76|437.66|441.71|437.61|12
1633164510000|2021-10-02 08:48:30|422.73|418.63|422.62|418.52|422.73|418.63|422.62|418.52|5
1633215500000|2021-10-02 22:58:20|441.73|437.63|441.94|437.84|442.02|437.92|441.72|437.62|11
1633164520000|2021-10-02 08:48:40|422.61|418.51|422.56|418.46|422.61|418.51|422.56|418.46|7
1633215510000|2021-10-02 22:58:30|441.95|437.85|442.02|437.92|442.03|437.93|441.95|437.85|3
1633164530000|2021-10-02 08:48:50|422.49|418.39|422.35|418.25|422.49|418.39|422.32|418.22|16
1633215520000|2021-10-02 22:58:40|442.04|437.94|442.02|437.92|442.04|437.94|442.02|437.92|2
1633164540000|2021-10-02 08:49:00|422.36|418.26|422.46|418.36|422.47|418.37|422.36|418.26|9
1633215530000|2021-10-02 22:58:50|442.05|437.95|442.14|438.04|442.14|438.04|442.05|437.95|8
1633164550000|2021-10-02 08:49:10|422.47|418.37|422.55|418.45|422.56|418.46|422.47|418.37|8
1633215550000|2021-10-02 22:59:10|442.12|438.02|441.87|437.77|442.12|438.02|441.85|437.75|18
1633164560000|2021-10-02 08:49:20|422.56|418.46|422.47|418.37|422.6|418.5|422.45|418.35|9
1633215560000|2021-10-02 22:59:20|441.83|437.73|441.78|437.68|441.87|437.77|441.78|437.68|6
1633164570000|2021-10-02 08:49:30|422.46|418.36|422.39|418.29|422.47|418.37|422.39|418.29|11
1633215570000|2021-10-02 22:59:30|441.79|437.69|441.76|437.66|441.79|437.69|441.72|437.62|6
1633164580000|2021-10-02 08:49:40|422.37|418.27|422.32|418.22|422.37|418.27|422.3|418.2|7
1633215580000|2021-10-02 22:59:40|441.75|437.65|441.8|437.7|441.85|437.75|441.73|437.63|12
1633164590000|2021-10-02 08:49:50|422.28|418.18|422.33|418.23|422.34|418.24|422.28|418.18|4
1633215590000|2021-10-02 22:59:50|441.81|437.71|441.69|437.59|441.82|437.72|441.67|437.57|15
1633164600000|2021-10-02 08:50:00|422.34|418.24|422.38|418.28|422.38|418.28|422.34|418.24|5
1633215600000|2021-10-02 23:00:00|441.7|437.6|441.67|437.57|441.7|437.6|441.65|437.55|7
1633164610000|2021-10-02 08:50:10|422.37|418.27|422.3|418.2|422.44|418.34|422.3|418.2|9
1633215610000|2021-10-02 23:00:10|441.66|437.56|441.77|437.67|441.77|437.67|441.63|437.53|16
1633164620000|2021-10-02 08:50:20|422.29|418.19|422.27|418.17|422.29|418.19|422.24|418.14|11
1633215620000|2021-10-02 23:00:20|441.78|437.68|441.93|437.83|441.93|437.83|441.76|437.66|10
1633164630000|2021-10-02 08:50:30|422.25|418.15|422.27|418.17|422.28|418.18|422.25|418.15|7
1633215630000|2021-10-02 23:00:30|441.94|437.84|442|437.9|442.03|437.93|441.93|437.83|6
1633164640000|2021-10-02 08:50:40|422.26|418.16|421.96|417.86|422.27|418.17|421.96|417.86|13
1633215640000|2021-10-02 23:00:40|442.02|437.92|441.94|437.84|442.02|437.92|441.94|437.84|7
1633164650000|2021-10-02 08:50:50|421.94|417.84|421.58|417.48|422.01|417.91|421.58|417.48|23
1633215650000|2021-10-02 23:00:50|441.93|437.83|441.98|437.88|441.99|437.89|441.93|437.83|7
1633164660000|2021-10-02 08:51:00|421.57|417.47|421.48|417.38|421.57|417.47|421.45|417.35|14
1633215660000|2021-10-02 23:01:00|441.97|437.87|441.99|437.89|442|437.9|441.97|437.87|6
1633164670000|2021-10-02 08:51:10|421.58|417.48|421.82|417.72|421.84|417.74|421.58|417.48|14
1633215670000|2021-10-02 23:01:10|442|437.9|442.06|437.96|442.06|437.96|441.99|437.89|8
1633164680000|2021-10-02 08:51:20|421.72|417.62|421.67|417.57|421.74|417.64|421.67|417.57|14
1633215680000|2021-10-02 23:01:20|442.07|437.97|441.95|437.85|442.14|438.04|441.95|437.85|14
1633164690000|2021-10-02 08:51:30|421.68|417.58|421.52|417.42|421.68|417.58|421.52|417.42|11
1633215690000|2021-10-02 23:01:30|441.92|437.82|441.83|437.73|441.92|437.82|441.82|437.72|15
1633164700000|2021-10-02 08:51:40|421.49|417.39|421.5|417.4|421.5|417.4|421.49|417.39|2
1633215700000|2021-10-02 23:01:40|441.82|437.72|442.01|437.91|442.01|437.91|441.82|437.72|14
1633164710000|2021-10-02 08:51:50|421.51|417.41|421.52|417.42|421.52|417.42|421.5|417.4|6
1633215710000|2021-10-02 23:01:50|442.02|437.92|442.08|437.98|442.08|437.98|442.02|437.92|8
1633164720000|2021-10-02 08:52:00|421.55|417.45|421.69|417.59|421.69|417.59|421.55|417.45|8
1633215720000|2021-10-02 23:02:00|442.1|438|442.33|438.23|442.33|438.23|442.08|437.98|16
1633164730000|2021-10-02 08:52:10|421.66|417.56|421.68|417.58|421.68|417.58|421.66|417.56|3
1633215730000|2021-10-02 23:02:10|442.37|438.27|442.54|438.44|442.54|438.44|442.37|438.27|10
1633164740000|2021-10-02 08:52:20|421.66|417.56|421.78|417.68|421.79|417.69|421.66|417.56|7
1633215740000|2021-10-02 23:02:20|442.55|438.45|442.55|438.45|442.55|438.45|442.5|438.4|6
1633164750000|2021-10-02 08:52:30|421.8|417.7|421.82|417.72|421.82|417.72|421.8|417.7|2
1633215750000|2021-10-02 23:02:30|442.53|438.43|442.64|438.54|442.65|438.55|442.53|438.43|14
1633215760000|2021-10-02 23:02:40|442.65|438.55|442.62|438.52|442.65|438.55|442.62|438.52|10
1633164760000|2021-10-02 08:52:40|421.83|417.73|421.77|417.67|421.84|417.74|421.77|417.67|9
1633215770000|2021-10-02 23:02:50|442.7|438.6|442.66|438.56|442.7|438.6|442.66|438.56|4
1633164770000|2021-10-02 08:52:50|421.74|417.64|421.73|417.63|421.74|417.64|421.7|417.6|7
1633215780000|2021-10-02 23:03:00|442.65|438.55|442.65|438.55|442.66|438.56|442.65|438.55|11
1633164780000|2021-10-02 08:53:00|421.72|417.62|421.82|417.72|421.82|417.72|421.72|417.62|6
1633215790000|2021-10-02 23:03:10|442.66|438.56|442.72|438.62|442.76|438.66|442.66|438.56|4
1633164790000|2021-10-02 08:53:10|421.81|417.71|421.69|417.59|421.85|417.75|421.57|417.47|24
1633215810000|2021-10-02 23:03:30|442.66|438.56|442.67|438.57|442.67|438.57|442.66|438.56|2
1633164800000|2021-10-02 08:53:20|421.71|417.61|421.83|417.73|421.83|417.73|421.7|417.6|15
1633215820000|2021-10-02 23:03:40|442.72|438.62|442.71|438.61|442.72|438.62|442.71|438.61|2
1633164810000|2021-10-02 08:53:30|421.82|417.72|421.81|417.71|421.82|417.72|421.81|417.71|2
1633215830000|2021-10-02 23:03:50|442.76|438.66|442.91|438.81|442.93|438.83|442.76|438.66|15
1633164820000|2021-10-02 08:53:40|421.82|417.72|421.72|417.62|421.82|417.72|421.72|417.62|8
1633215840000|2021-10-02 23:04:00|442.92|438.82|442.92|438.82|442.92|438.82|442.92|438.82|1
1633164830000|2021-10-02 08:53:50|421.71|417.61|421.69|417.59|421.71|417.61|421.69|417.59|3
1633215850000|2021-10-02 23:04:10|442.94|438.84|442.94|438.84|442.95|438.85|442.94|438.84|3
1633215860000|2021-10-02 23:04:20|442.95|438.85|442.96|438.86|442.96|438.86|442.95|438.85|2
1633164840000|2021-10-02 08:54:00|421.68|417.58|421.47|417.37|421.68|417.58|421.47|417.37|9
1633215870000|2021-10-02 23:04:30|442.94|438.84|442.92|438.82|442.96|438.86|442.92|438.82|8
1633164850000|2021-10-02 08:54:10|421.49|417.39|421.65|417.55|421.66|417.56|421.49|417.39|13
1633215880000|2021-10-02 23:04:40|442.93|438.83|442.92|438.82|442.93|438.83|442.92|438.82|2
1633164860000|2021-10-02 08:54:20|421.76|417.66|421.98|417.88|421.98|417.88|421.76|417.66|17
1633215890000|2021-10-02 23:04:50|442.9|438.8|442.74|438.64|442.9|438.8|442.74|438.64|15
1633164870000|2021-10-02 08:54:30|422.03|417.93|422.21|418.11|422.23|418.13|422.02|417.92|13
1633215900000|2021-10-02 23:05:00|442.77|438.67|442.6|438.5|442.77|438.67|442.6|438.5|10
1633164880000|2021-10-02 08:54:40|422.23|418.13|422.06|417.96|422.23|418.13|422.06|417.96|10
1633215910000|2021-10-02 23:05:10|442.59|438.49|442.69|438.59|442.72|438.62|442.57|438.47|14
1633164890000|2021-10-02 08:54:50|422.04|417.94|421.93|417.83|422.04|417.94|421.93|417.83|8
1633215920000|2021-10-02 23:05:20|442.72|438.62|442.8|438.7|442.81|438.71|442.71|438.61|11
1633164900000|2021-10-02 08:55:00|421.94|417.84|421.95|417.85|421.95|417.85|421.94|417.84|4
1633215930000|2021-10-02 23:05:30|442.82|438.72|442.84|438.74|442.84|438.74|442.82|438.72|2
1633164910000|2021-10-02 08:55:10|422.02|417.92|422.24|418.14|422.24|418.14|422|417.9|16
1633215940000|2021-10-02 23:05:40|442.85|438.75|442.84|438.74|442.85|438.75|442.84|438.74|2
1633164920000|2021-10-02 08:55:20|422.23|418.13|422.28|418.18|422.29|418.19|422.21|418.11|11
1633215950000|2021-10-02 23:05:50|442.83|438.73|442.85|438.75|442.85|438.75|442.83|438.73|4
1633164930000|2021-10-02 08:55:30|422.35|418.25|422.5|418.4|422.51|418.41|422.35|418.25|10
1633215960000|2021-10-02 23:06:00|442.86|438.76|442.99|438.89|443.02|438.92|442.86|438.76|11
1633164940000|2021-10-02 08:55:40|422.49|418.39|422.47|418.37|422.61|418.51|422.47|418.37|10
1633215970000|2021-10-02 23:06:10|443|438.9|442.96|438.86|443.04|438.94|442.96|438.86|6
1633164950000|2021-10-02 08:55:50|422.45|418.35|422.46|418.36|422.49|418.39|422.41|418.31|8
1633215980000|2021-10-02 23:06:20|443.01|438.91|443.01|438.91|443.02|438.92|443.01|438.91|3
1633164960000|2021-10-02 08:56:00|422.44|418.34|422.37|418.27|422.44|418.34|422.35|418.25|9
1633215990000|2021-10-02 23:06:30|443.02|438.92|443.01|438.91|443.02|438.92|443|438.9|5
1633164970000|2021-10-02 08:56:10|422.36|418.26|422.71|418.61|422.71|418.61|422.36|418.26|9
1633216000000|2021-10-02 23:06:40|442.98|438.88|443.01|438.91|443.01|438.91|442.98|438.88|2
1633164980000|2021-10-02 08:56:20|422.75|418.65|423.37|419.27|423.58|419.48|422.75|418.65|26
1633216010000|2021-10-02 23:06:50|443.02|438.92|443.02|438.92|443.02|438.92|443.02|438.92|1
1633164990000|2021-10-02 08:56:30|423.36|419.26|423.33|419.23|423.36|419.26|423.31|419.21|6
1633216020000|2021-10-02 23:07:00|443.05|438.95|443.05|438.95|443.05|438.95|443.05|438.95|1
1633165000000|2021-10-02 08:56:40|423.34|419.24|423.25|419.15|423.34|419.24|423.25|419.15|9
1633216030000|2021-10-02 23:07:10|443.04|438.94|443.04|438.94|443.04|438.94|443.04|438.94|1
1633165010000|2021-10-02 08:56:50|423.26|419.16|423.08|418.98|423.26|419.16|423.08|418.98|13
1633216040000|2021-10-02 23:07:20|443.05|438.95|443.04|438.94|443.05|438.95|443.04|438.94|4
1633165020000|2021-10-02 08:57:00|423.07|418.97|422.97|418.87|423.12|419.02|422.97|418.87|17
1633216050000|2021-10-02 23:07:30|443.05|438.95|443.2|439.1|443.24|439.14|443.04|438.94|9
1633165030000|2021-10-02 08:57:10|422.96|418.86|423.06|418.96|423.07|418.97|422.93|418.83|16
1633216060000|2021-10-02 23:07:40|443.19|439.09|443.23|439.13|443.23|439.13|443.19|439.09|9
1633165040000|2021-10-02 08:57:20|423.09|418.99|423.22|419.12|423.22|419.12|423.09|418.99|12
1633216070000|2021-10-02 23:07:50|443.21|439.11|443.22|439.12|443.23|439.13|443.21|439.11|17
1633165050000|2021-10-02 08:57:30|423.21|419.11|423.47|419.37|423.47|419.37|423.2|419.1|14
1633216080000|2021-10-02 23:08:00|443.21|439.11|443.23|439.13|443.25|439.15|443.21|439.11|10
1633165060000|2021-10-02 08:57:40|423.48|419.38|423.63|419.53|423.63|419.53|423.48|419.38|13
1633216090000|2021-10-02 23:08:10|443.25|439.15|443.26|439.16|443.26|439.16|443.23|439.13|5
1633165070000|2021-10-02 08:57:50|423.64|419.54|423.61|419.51|423.65|419.55|423.61|419.51|7
1633216100000|2021-10-02 23:08:20|443.19|439.09|443.14|439.04|443.19|439.09|443.14|439.04|2
1633165080000|2021-10-02 08:58:00|423.6|419.5|423.62|419.52|423.62|419.52|423.57|419.47|5
1633216110000|2021-10-02 23:08:30|443.13|439.03|443.11|439.01|443.13|439.03|443.11|439.01|3
1633165090000|2021-10-02 08:58:10|423.63|419.53|423.64|419.54|423.69|419.59|423.63|419.53|13
1633216120000|2021-10-02 23:08:40|443.1|439|443.16|439.06|443.17|439.07|443.1|439|7
1633165100000|2021-10-02 08:58:20|423.63|419.53|423.69|419.59|423.69|419.59|423.62|419.52|14
1633216130000|2021-10-02 23:08:50|443.14|439.04|443.12|439.02|443.14|439.04|443.12|439.02|7
1633165110000|2021-10-02 08:58:30|423.68|419.58|423.57|419.47|423.7|419.6|423.55|419.45|19
1633216140000|2021-10-02 23:09:00|443.13|439.03|443.1|439|443.13|439.03|443.1|439|6
1633165120000|2021-10-02 08:58:40|423.56|419.46|423.66|419.56|423.66|419.56|423.56|419.46|13
1633216150000|2021-10-02 23:09:10|443.11|439.01|443.06|438.96|443.12|439.02|443.06|438.96|14
1633216160000|2021-10-02 23:09:20|443.05|438.95|443.06|438.96|443.06|438.96|443.05|438.95|2
1633165130000|2021-10-02 08:58:50|423.7|419.6|423.57|419.47|423.74|419.64|423.56|419.46|13
1633216170000|2021-10-02 23:09:30|443.05|438.95|443|438.9|443.06|438.96|442.88|438.78|18
1633165140000|2021-10-02 08:59:00|423.56|419.46|423.51|419.41|423.57|419.47|423.48|419.38|10
1633216180000|2021-10-02 23:09:40|443.05|438.95|443.19|439.09|443.19|439.09|443.02|438.92|14
1633165150000|2021-10-02 08:59:10|423.53|419.43|423.5|419.4|423.67|419.57|423.49|419.39|19
1633216190000|2021-10-02 23:09:50|443.17|439.07|443.26|439.16|443.28|439.18|443.12|439.02|9
1633165160000|2021-10-02 08:59:20|423.51|419.41|423.55|419.45|423.56|419.46|423.46|419.36|17
1633216200000|2021-10-02 23:10:00|443.27|439.17|443.3|439.2|443.3|439.2|443.27|439.17|3
1633165170000|2021-10-02 08:59:30|423.54|419.44|423.63|419.53|423.64|419.54|423.54|419.44|11
1633216210000|2021-10-02 23:10:10|443.31|439.21|443.3|439.2|443.35|439.25|443.28|439.18|9
1633165180000|2021-10-02 08:59:40|423.64|419.54|423.81|419.71|423.81|419.71|423.61|419.51|19
1633216220000|2021-10-02 23:10:20|443.27|439.17|443.27|439.17|443.3|439.2|443.26|439.16|6
1633165190000|2021-10-02 08:59:50|423.83|419.73|423.6|419.5|423.91|419.81|423.58|419.48|26
1633216230000|2021-10-02 23:10:30|443.26|439.16|443.18|439.08|443.27|439.17|443.18|439.08|8
1633165200000|2021-10-02 09:00:00|423.53|419.43|423.69|419.59|423.69|419.59|423.51|419.41|22
1633216240000|2021-10-02 23:10:40|443.14|439.04|443.14|439.04|443.14|439.04|443.14|439.04|1
1633165210000|2021-10-02 09:00:10|423.82|419.72|423.87|419.77|423.87|419.77|423.79|419.69|12
1633216270000|2021-10-02 23:11:10|443.15|439.05|443.08|438.98|443.15|439.05|443.06|438.96|7
1633165220000|2021-10-02 09:00:20|423.9|419.8|423.76|419.66|423.93|419.83|423.76|419.66|12
1633216280000|2021-10-02 23:11:20|443.09|438.99|442.97|438.87|443.09|438.99|442.97|438.87|8
1633165230000|2021-10-02 09:00:30|423.73|419.63|423.83|419.73|423.83|419.73|423.72|419.62|11
1633216290000|2021-10-02 23:11:30|442.98|438.88|442.82|438.72|442.98|438.88|442.82|438.72|9
1633165240000|2021-10-02 09:00:40|423.8|419.7|423.58|419.48|423.8|419.7|423.58|419.48|10
1633216300000|2021-10-02 23:11:40|442.81|438.71|442.75|438.65|442.81|438.71|442.75|438.65|8
1633165250000|2021-10-02 09:00:50|423.57|419.47|423.81|419.71|423.81|419.71|423.5|419.4|19
1633216310000|2021-10-02 23:11:50|442.78|438.68|442.8|438.7|442.8|438.7|442.76|438.66|5
1633165260000|2021-10-02 09:01:00|423.87|419.77|423.95|419.85|424.02|419.92|423.86|419.76|21
1633216320000|2021-10-02 23:12:00|442.79|438.69|442.74|438.64|442.8|438.7|442.74|438.64|6
1633165270000|2021-10-02 09:01:10|423.94|419.84|423.9|419.8|423.94|419.84|423.8|419.7|14
1633216330000|2021-10-02 23:12:10|442.72|438.62|442.75|438.65|442.75|438.65|442.71|438.61|4
1633165280000|2021-10-02 09:01:20|423.91|419.81|424.1|420|424.24|420.14|423.9|419.8|24
1633216340000|2021-10-02 23:12:20|442.72|438.62|442.73|438.63|442.73|438.63|442.72|438.62|2
1633165290000|2021-10-02 09:01:30|424.11|420.01|424.12|420.02|424.12|420.02|424.03|419.93|18
1633216350000|2021-10-02 23:12:30|442.72|438.62|442.72|438.62|442.75|438.65|442.71|438.61|4
1633165300000|2021-10-02 09:01:40|424.13|420.03|424.23|420.13|424.23|420.13|424.13|420.03|7
1633216360000|2021-10-02 23:12:40|442.71|438.61|442.69|438.59|442.71|438.61|442.67|438.57|7
1633165310000|2021-10-02 09:01:50|424.24|420.14|424.31|420.21|424.33|420.23|424.24|420.14|20
1633216370000|2021-10-02 23:12:50|442.68|438.58|442.47|438.37|442.68|438.58|442.37|438.27|16
1633165320000|2021-10-02 09:02:00|424.3|420.2|424.39|420.29|424.39|420.29|424.26|420.16|13
1633216380000|2021-10-02 23:13:00|442.48|438.38|442.51|438.41|442.51|438.41|442.47|438.37|3
1633165330000|2021-10-02 09:02:10|424.38|420.28|424.46|420.36|424.48|420.38|424.38|420.28|6
1633216390000|2021-10-02 23:13:10|442.52|438.42|442.49|438.39|442.53|438.43|442.49|438.39|9
1633165340000|2021-10-02 09:02:20|424.49|420.39|424.51|420.41|424.52|420.42|424.49|420.39|4
1633216400000|2021-10-02 23:13:20|442.5|438.4|442.62|438.52|442.62|438.52|442.48|438.38|15
1633165350000|2021-10-02 09:02:30|424.49|420.39|424.47|420.37|424.51|420.41|424.47|420.37|5
1633216410000|2021-10-02 23:13:30|442.64|438.54|442.82|438.72|442.89|438.79|442.63|438.53|12
1633165360000|2021-10-02 09:02:40|424.45|420.35|424.44|420.34|424.45|420.35|424.36|420.26|11
1633216420000|2021-10-02 23:13:40|442.81|438.71|442.98|438.88|442.99|438.89|442.81|438.71|9
1633165370000|2021-10-02 09:02:50|424.43|420.33|424.54|420.44|424.54|420.44|424.43|420.33|10
1633216430000|2021-10-02 23:13:50|442.99|438.89|443.02|438.92|443.03|438.93|442.99|438.89|4
1633165380000|2021-10-02 09:03:00|424.57|420.47|424.78|420.68|424.8|420.7|424.57|420.47|17
1633216440000|2021-10-02 23:14:00|443.03|438.93|443.05|438.95|443.05|438.95|443.03|438.93|5
1633165390000|2021-10-02 09:03:10|424.79|420.69|424.87|420.77|424.88|420.78|424.77|420.67|11
1633216460000|2021-10-02 23:14:20|443.04|438.94|443.03|438.93|443.04|438.94|443.02|438.92|3
1633165400000|2021-10-02 09:03:20|424.84|420.74|424.84|420.74|424.85|420.75|424.84|420.74|3
1633216470000|2021-10-02 23:14:30|443.09|438.99|443.23|439.13|443.24|439.14|443.09|438.99|14
1633165410000|2021-10-02 09:03:30|424.85|420.75|424.85|420.75|424.85|420.75|424.83|420.73|4
1633216480000|2021-10-02 23:14:40|443.27|439.17|443.11|439.01|443.27|439.17|443.11|439.01|7
1633165420000|2021-10-02 09:03:40|424.89|420.79|424.85|420.75|424.9|420.8|424.85|420.75|7
1633216490000|2021-10-02 23:14:50|443.03|438.93|443.02|438.92|443.06|438.96|443.01|438.91|9
1633165430000|2021-10-02 09:03:50|424.84|420.74|424.62|420.52|424.84|420.74|424.61|420.51|17
1633216500000|2021-10-02 23:15:00|443|438.9|443|438.9|443.01|438.91|443|438.9|3
1633165440000|2021-10-02 09:04:00|424.59|420.49|424.69|420.59|424.7|420.6|424.59|420.49|10
1633216510000|2021-10-02 23:15:10|443.01|438.91|443.01|438.91|443.02|438.92|442.98|438.88|5
1633165450000|2021-10-02 09:04:10|424.7|420.6|424.7|420.6|424.7|420.6|424.7|420.6|1
1633216520000|2021-10-02 23:15:20|443|438.9|443|438.9|443.04|438.94|442.99|438.89|10
1633165460000|2021-10-02 09:04:20|424.67|420.57|424.69|420.59|424.7|420.6|424.67|420.57|9
1633216530000|2021-10-02 23:15:30|443.05|438.95|443.09|438.99|443.1|439|443.05|438.95|6
1633165470000|2021-10-02 09:04:30|424.68|420.58|424.64|420.54|424.69|420.59|424.64|420.54|6
1633216540000|2021-10-02 23:15:40|443.07|438.97|443.19|439.09|443.19|439.09|443.05|438.95|13
1633165480000|2021-10-02 09:04:40|424.62|420.52|424.55|420.45|424.62|420.52|424.48|420.38|19
1633216550000|2021-10-02 23:15:50|443.2|439.1|443.18|439.08|443.24|439.14|443.17|439.07|8
1633216560000|2021-10-02 23:16:00|443.13|439.03|443.14|439.04|443.14|439.04|443.13|439.03|4
1633165490000|2021-10-02 09:04:50|424.53|420.43|424.51|420.41|424.54|420.44|424.51|420.41|14
1633216570000|2021-10-02 23:16:10|443.16|439.06|443.81|439.71|443.81|439.71|443.16|439.06|11
1633165500000|2021-10-02 09:05:00|424.52|420.42|424.53|420.43|424.54|420.44|424.52|420.42|4
1633216580000|2021-10-02 23:16:20|443.84|439.74|444.44|440.34|444.44|440.34|443.84|439.74|20
1633165510000|2021-10-02 09:05:10|424.52|420.42|424.48|420.38|424.52|420.42|424.48|420.38|6
1633216590000|2021-10-02 23:16:30|444.47|440.37|444.43|440.33|444.47|440.37|444.43|440.33|5
1633165520000|2021-10-02 09:05:20|424.5|420.4|424.48|420.38|424.51|420.41|424.48|420.38|4
1633216600000|2021-10-02 23:16:40|444.42|440.32|444.24|440.14|444.42|440.32|444.19|440.09|16
1633165530000|2021-10-02 09:05:30|424.49|420.39|424.49|420.39|424.49|420.39|424.49|420.39|1
1633216610000|2021-10-02 23:16:50|444.23|440.13|444.33|440.23|444.34|440.24|444.23|440.13|18
1633165550000|2021-10-02 09:05:50|424.52|420.42|424.67|420.57|424.67|420.57|424.52|420.42|8
1633216620000|2021-10-02 23:17:00|444.31|440.21|444.13|440.03|444.32|440.22|444.12|440.02|24
1633165560000|2021-10-02 09:06:00|424.66|420.56|424.79|420.69|424.81|420.71|424.66|420.56|10
1633216630000|2021-10-02 23:17:10|444.14|440.04|444.02|439.92|444.14|440.04|444.02|439.92|15
1633165570000|2021-10-02 09:06:10|424.81|420.71|424.87|420.77|424.87|420.77|424.81|420.71|10
1633216640000|2021-10-02 23:17:20|444.03|439.93|444.03|439.93|444.05|439.95|444.03|439.93|3
1633165580000|2021-10-02 09:06:20|424.88|420.78|425.14|421.04|425.14|421.04|424.88|420.78|12
1633216650000|2021-10-02 23:17:30|444.02|439.92|444.03|439.93|444.07|439.97|444.02|439.92|11
1633165590000|2021-10-02 09:06:30|425.15|421.05|425.35|421.25|425.36|421.26|425.14|421.04|11
1633216660000|2021-10-02 23:17:40|444|439.9|443.99|439.89|444|439.9|443.95|439.85|10
1633165600000|2021-10-02 09:06:40|425.39|421.29|425.31|421.21|425.39|421.29|425.27|421.17|13
1633216670000|2021-10-02 23:17:50|444.02|439.92|444.01|439.91|444.02|439.92|444.01|439.91|2
1633165610000|2021-10-02 09:06:50|425.34|421.24|425.46|421.36|425.51|421.41|425.34|421.24|12
1633216680000|2021-10-02 23:18:00|444.02|439.92|444.01|439.91|444.02|439.92|444.01|439.91|2
1633165620000|2021-10-02 09:07:00|425.45|421.35|425.43|421.33|425.45|421.35|425.36|421.26|9
1633216690000|2021-10-02 23:18:10|444.02|439.92|444.01|439.91|444.02|439.92|444|439.9|4
1633165630000|2021-10-02 09:07:10|425.4|421.3|425.18|421.08|425.4|421.3|425.18|421.08|17
1633216700000|2021-10-02 23:18:20|444|439.9|443.45|439.35|444.01|439.91|443.26|439.16|23
1633165640000|2021-10-02 09:07:20|425.14|421.04|425.05|420.95|425.15|421.05|425.05|420.95|12
1633216710000|2021-10-02 23:18:30|443.47|439.37|443.39|439.29|443.47|439.37|443.38|439.28|12
1633216720000|2021-10-02 23:18:40|443.35|439.25|443.43|439.33|443.45|439.35|443.35|439.25|11
1633165650000|2021-10-02 09:07:30|425.04|420.94|424.99|420.89|425.04|420.94|424.92|420.82|21
1633216730000|2021-10-02 23:18:50|443.39|439.29|443.23|439.13|443.39|439.29|443.18|439.08|16
1633165660000|2021-10-02 09:07:40|425|420.9|425.17|421.07|425.22|421.12|425|420.9|21
1633216740000|2021-10-02 23:19:00|443.22|439.12|443.27|439.17|443.27|439.17|443.22|439.12|8
1633165670000|2021-10-02 09:07:50|425.19|421.09|425.23|421.13|425.23|421.13|425.18|421.08|4
1633216750000|2021-10-02 23:19:10|443.26|439.16|443.28|439.18|443.28|439.18|443.24|439.14|5
1633165680000|2021-10-02 09:08:00|425.24|421.14|425.31|421.21|425.41|421.31|425.24|421.14|15
1633216760000|2021-10-02 23:19:20|443.29|439.19|443.22|439.12|443.29|439.19|443.2|439.1|18
1633165690000|2021-10-02 09:08:10|425.32|421.22|425.22|421.12|425.32|421.22|425.19|421.09|14
1633216770000|2021-10-02 23:19:30|443.23|439.13|443.41|439.31|443.41|439.31|443.23|439.13|10
1633165700000|2021-10-02 09:08:20|425.21|421.11|425.17|421.07|425.21|421.11|425.17|421.07|4
1633216780000|2021-10-02 23:19:40|443.43|439.33|443.49|439.39|443.49|439.39|443.43|439.33|9
1633165710000|2021-10-02 09:08:30|425.18|421.08|425.18|421.08|425.19|421.09|425.17|421.07|5
1633216790000|2021-10-02 23:19:50|443.48|439.38|443.48|439.38|443.49|439.39|443.47|439.37|9
1633165720000|2021-10-02 09:08:40|425.17|421.07|425.17|421.07|425.17|421.07|425.17|421.07|1
1633216800000|2021-10-02 23:20:00|443.47|439.37|443.54|439.44|443.54|439.44|443.47|439.37|12
1633165730000|2021-10-02 09:08:50|425.18|421.08|425.18|421.08|425.18|421.08|425.18|421.08|1
1633216810000|2021-10-02 23:20:10|443.55|439.45|443.4|439.3|443.58|439.48|443.4|439.3|15
1633165740000|2021-10-02 09:09:00|425.17|421.07|425.17|421.07|425.17|421.07|425.17|421.07|1
1633216820000|2021-10-02 23:20:20|443.37|439.27|443.27|439.17|443.37|439.27|443.26|439.16|24
1633165750000|2021-10-02 09:09:10|425.19|421.09|425.19|421.09|425.19|421.09|425.17|421.07|5
1633216830000|2021-10-02 23:20:30|443.26|439.16|443.14|439.04|443.29|439.19|443.14|439.04|20
1633165760000|2021-10-02 09:09:20|425.18|421.08|425.14|421.04|425.21|421.11|425.14|421.04|5
1633216840000|2021-10-02 23:20:40|443.12|439.02|442.95|438.85|443.15|439.05|442.94|438.84|20
1633165770000|2021-10-02 09:09:30|425.12|421.02|425.01|420.91|425.12|421.02|425.01|420.91|10
1633216850000|2021-10-02 23:20:50|442.87|438.77|442.83|438.73|442.9|438.8|442.83|438.73|12
1633165780000|2021-10-02 09:09:40|425.03|420.93|425.06|420.96|425.09|420.99|425.02|420.92|10
1633216860000|2021-10-02 23:21:00|442.84|438.74|442.89|438.79|442.92|438.82|442.84|438.74|30
1633165790000|2021-10-02 09:09:50|425.05|420.95|425.07|420.97|425.08|420.98|425.05|420.95|4
1633216870000|2021-10-02 23:21:10|442.87|438.77|442.91|438.81|442.91|438.81|442.85|438.75|12
1633216880000|2021-10-02 23:21:20|442.87|438.77|442.75|438.65|442.87|438.77|442.71|438.61|22
1633165800000|2021-10-02 09:10:00|425.06|420.96|425.08|420.98|425.08|420.98|425.06|420.96|2
1633216890000|2021-10-02 23:21:30|442.76|438.66|442.76|438.66|442.79|438.69|442.74|438.64|10
1633165810000|2021-10-02 09:10:10|425.07|420.97|425.07|420.97|425.12|421.02|425.06|420.96|8
1633216900000|2021-10-02 23:21:40|442.74|438.64|442.77|438.67|442.77|438.67|442.74|438.64|3
1633165820000|2021-10-02 09:10:20|425.12|421.02|425.43|421.33|425.57|421.47|425.12|421.02|14
1633216910000|2021-10-02 23:21:50|442.78|438.68|442.78|438.68|442.78|438.68|442.76|438.66|6
1633165830000|2021-10-02 09:10:30|425.41|421.31|425.38|421.28|425.41|421.31|425.34|421.24|7
1633216920000|2021-10-02 23:22:00|442.8|438.7|442.78|438.68|442.8|438.7|442.78|438.68|3
1633165840000|2021-10-02 09:10:40|425.41|421.31|425.39|421.29|425.41|421.31|425.39|421.29|3
1633216930000|2021-10-02 23:22:10|442.8|438.7|442.8|438.7|442.81|438.71|442.79|438.69|9
1633165850000|2021-10-02 09:10:50|425.38|421.28|425.26|421.16|425.38|421.28|425.26|421.16|9
1633216940000|2021-10-02 23:22:20|442.81|438.71|442.83|438.73|442.83|438.73|442.8|438.7|7
1633165860000|2021-10-02 09:11:00|425.27|421.17|425.15|421.05|425.27|421.17|425.14|421.04|15
1633216950000|2021-10-02 23:22:30|442.81|438.71|442.81|438.71|442.83|438.73|442.79|438.69|10
1633165870000|2021-10-02 09:11:10|425.14|421.04|425.34|421.24|425.34|421.24|425.14|421.04|17
1633216960000|2021-10-02 23:22:40|442.8|438.7|442.77|438.67|442.8|438.7|442.77|438.67|5
1633165880000|2021-10-02 09:11:20|425.35|421.25|425.38|421.28|425.38|421.28|425.3|421.2|9
1633216970000|2021-10-02 23:22:50|442.79|438.69|442.73|438.63|442.79|438.69|442.72|438.62|13
1633165890000|2021-10-02 09:11:30|425.37|421.27|425.47|421.37|425.49|421.39|425.37|421.27|11
1633216980000|2021-10-02 23:23:00|442.74|438.64|442.71|438.61|442.74|438.64|442.71|438.61|9
1633165900000|2021-10-02 09:11:40|425.48|421.38|425.55|421.45|425.55|421.45|425.48|421.38|11
1633216990000|2021-10-02 23:23:10|442.7|438.6|442.56|438.46|442.71|438.61|442.56|438.46|9
1633165910000|2021-10-02 09:11:50|425.54|421.44|425.6|421.5|425.61|421.51|425.54|421.44|13
1633217000000|2021-10-02 23:23:20|442.57|438.47|442.46|438.36|442.57|438.47|442.43|438.33|10
1633165920000|2021-10-02 09:12:00|425.61|421.51|425.52|421.42|425.61|421.51|425.52|421.42|8
1633217010000|2021-10-02 23:23:30|442.45|438.35|442.25|438.15|442.45|438.35|442.25|438.15|12
1633165930000|2021-10-02 09:12:10|425.53|421.43|425.35|421.25|425.54|421.44|425.33|421.23|11
1633217020000|2021-10-02 23:23:40|442.24|438.14|442.24|438.14|442.3|438.2|442.23|438.13|16
1633165940000|2021-10-02 09:12:20|425.38|421.28|425.37|421.27|425.38|421.28|425.34|421.24|14
1633217030000|2021-10-02 23:23:50|442.23|438.13|442.25|438.15|442.28|438.18|442.23|438.13|11
1633165950000|2021-10-02 09:12:30|425.38|421.28|425.38|421.28|425.38|421.28|425.38|421.28|1
1633217040000|2021-10-02 23:24:00|442.28|438.18|442.23|438.13|442.29|438.19|442.18|438.08|16
1633165960000|2021-10-02 09:12:40|425.37|421.27|425.44|421.34|425.44|421.34|425.29|421.19|18
1633217050000|2021-10-02 23:24:10|442.2|438.1|442.24|438.14|442.24|438.14|442.18|438.08|15
1633165970000|2021-10-02 09:12:50|425.41|421.31|425.33|421.23|425.41|421.31|425.3|421.2|14
1633217060000|2021-10-02 23:24:20|442.23|438.13|442.2|438.1|442.24|438.14|442.18|438.08|11
1633165980000|2021-10-02 09:13:00|425.35|421.25|425.41|421.31|425.42|421.32|425.35|421.25|10
1633217070000|2021-10-02 23:24:30|442.19|438.09|442.16|438.06|442.22|438.12|442.15|438.05|9
1633165990000|2021-10-02 09:13:10|425.4|421.3|425.36|421.26|425.4|421.3|425.35|421.25|5
1633217080000|2021-10-02 23:24:40|442.14|438.04|441.8|437.7|442.15|438.05|441.8|437.7|22
1633166000000|2021-10-02 09:13:20|425.35|421.25|425.36|421.26|425.38|421.28|425.35|421.25|5
1633217090000|2021-10-02 23:24:50|441.76|437.66|441.36|437.26|441.76|437.66|441.36|437.26|17
1633166010000|2021-10-02 09:13:30|425.37|421.27|425.36|421.26|425.37|421.27|425.36|421.26|2
1633217100000|2021-10-02 23:25:00|441.35|437.25|441.52|437.42|441.6|437.5|441.32|437.22|23
1633166020000|2021-10-02 09:13:40|425.35|421.25|425.4|421.3|425.4|421.3|425.34|421.24|6
1633217110000|2021-10-02 23:25:10|441.55|437.45|441.6|437.5|441.61|437.51|441.52|437.42|13
1633166030000|2021-10-02 09:13:50|425.39|421.29|425.35|421.25|425.39|421.29|425.31|421.21|15
1633217120000|2021-10-02 23:25:20|441.59|437.49|441.55|437.45|441.59|437.49|441.52|437.42|23
1633166040000|2021-10-02 09:14:00|425.36|421.26|425.24|421.14|425.38|421.28|425.24|421.14|13
1633217130000|2021-10-02 23:25:30|441.53|437.43|441.35|437.25|441.55|437.45|441.33|437.23|16
1633166050000|2021-10-02 09:14:10|425.23|421.13|425.35|421.25|425.35|421.25|425.22|421.12|11
1633217140000|2021-10-02 23:25:40|441.32|437.22|440.97|436.87|441.34|437.24|440.96|436.86|26
1633166060000|2021-10-02 09:14:20|425.39|421.29|425.42|421.32|425.43|421.33|425.35|421.25|11
1633217150000|2021-10-02 23:25:50|440.98|436.88|441|436.9|441|436.9|440.93|436.83|23
1633166070000|2021-10-02 09:14:30|425.44|421.34|425.49|421.39|425.49|421.39|425.42|421.32|5
1633217160000|2021-10-02 23:26:00|441.01|436.91|441.2|437.1|441.2|437.1|441.01|436.91|18
1633166080000|2021-10-02 09:14:40|425.48|421.38|425.42|421.32|425.48|421.38|425.41|421.31|7
1633217170000|2021-10-02 23:26:10|441.19|437.09|441.2|437.1|441.2|437.1|441.19|437.09|4
1633166090000|2021-10-02 09:14:50|425.39|421.29|425.39|421.29|425.39|421.29|425.39|421.29|1
1633217180000|2021-10-02 23:26:20|441.21|437.11|441.42|437.32|441.43|437.33|441.21|437.11|9
1633217190000|2021-10-02 23:26:30|441.43|437.33|441.4|437.3|441.52|437.42|441.4|437.3|20
1633166100000|2021-10-02 09:15:00|425.4|421.3|425.46|421.36|425.47|421.37|425.4|421.3|8
1633217200000|2021-10-02 23:26:40|441.42|437.32|441.23|437.13|441.43|437.33|441.23|437.13|18
1633166110000|2021-10-02 09:15:10|425.44|421.34|425.17|421.07|425.44|421.34|425.17|421.07|13
1633217210000|2021-10-02 23:26:50|441.22|437.12|441.03|436.93|441.22|437.12|441.02|436.92|9
1633166120000|2021-10-02 09:15:20|425.16|421.06|425.15|421.05|425.16|421.06|425.15|421.05|6
1633217220000|2021-10-02 23:27:00|441.02|436.92|440.92|436.82|441.03|436.93|440.91|436.81|15
1633166130000|2021-10-02 09:15:30|425.16|421.06|425.14|421.04|425.16|421.06|425.13|421.03|9
1633217230000|2021-10-02 23:27:10|440.87|436.77|440.42|436.32|440.87|436.77|440.41|436.31|14
1633166140000|2021-10-02 09:15:40|425.15|421.05|425.2|421.1|425.24|421.14|425.15|421.05|8
1633217240000|2021-10-02 23:27:20|440.43|436.33|439.4|435.3|440.44|436.34|439.39|435.29|34
1633166150000|2021-10-02 09:15:50|425.14|421.04|425.16|421.06|425.21|421.11|425.05|420.95|16
1633217250000|2021-10-02 23:27:30|439.39|435.29|438.5|434.4|439.39|435.29|437.91|433.81|36
1633166160000|2021-10-02 09:16:00|425.14|421.04|425.07|420.97|425.15|421.05|425.07|420.97|9
1633217260000|2021-10-02 23:27:40|438.52|434.42|438.59|434.49|438.59|434.49|438.03|433.93|36
1633166170000|2021-10-02 09:16:10|425.05|420.95|425.06|420.96|425.14|421.04|425.04|420.94|15
1633217270000|2021-10-02 23:27:50|438.6|434.5|438.42|434.32|438.7|434.6|438.3|434.2|35
1633166180000|2021-10-02 09:16:20|425.05|420.95|425.05|420.95|425.06|420.96|425.05|420.95|3
1633217280000|2021-10-02 23:28:00|438.45|434.35|438.51|434.41|438.64|434.54|438.45|434.35|30
1633166190000|2021-10-02 09:16:30|425.02|420.92|425.02|420.92|425.05|420.95|425.02|420.92|7
1633217290000|2021-10-02 23:28:10|438.5|434.4|438.86|434.76|438.9|434.8|438.5|434.4|26
1633166200000|2021-10-02 09:16:40|425.03|420.93|425.02|420.92|425.03|420.93|425.02|420.92|8
1633217300000|2021-10-02 23:28:20|438.85|434.75|438.17|434.07|438.87|434.77|438.16|434.06|25
1633166210000|2021-10-02 09:16:50|425.03|420.93|425.03|420.93|425.03|420.93|425.02|420.92|7
1633217310000|2021-10-02 23:28:30|438.16|434.06|437.73|433.63|438.16|434.06|437.72|433.62|30
1633166220000|2021-10-02 09:17:00|425.02|420.92|424.99|420.89|425.17|421.07|424.99|420.89|17
1633217320000|2021-10-02 23:28:40|437.62|433.52|437.93|433.83|437.98|433.88|437.54|433.44|33
1633166230000|2021-10-02 09:17:10|425|420.9|425.02|420.92|425.05|420.95|425|420.9|12
1633217330000|2021-10-02 23:28:50|437.96|433.86|437.33|433.23|437.97|433.87|437.33|433.23|28
1633217340000|2021-10-02 23:29:00|437.31|433.21|436.69|432.59|437.34|433.24|436.69|432.59|29
1633166240000|2021-10-02 09:17:20|425|420.9|424.91|420.81|425.02|420.92|424.9|420.8|13
1633217350000|2021-10-02 23:29:10|436.7|432.6|437.44|433.34|437.44|433.34|436.67|432.57|30
1633166250000|2021-10-02 09:17:30|424.92|420.82|424.98|420.88|424.98|420.88|424.92|420.82|7
1633217360000|2021-10-02 23:29:20|437.45|433.35|436.77|432.67|437.45|433.35|436.77|432.67|30
1633166260000|2021-10-02 09:17:40|424.97|420.87|424.98|420.88|424.98|420.88|424.96|420.86|4
1633217370000|2021-10-02 23:29:30|436.78|432.68|436.46|432.36|436.78|432.68|436.41|432.31|25
1633166270000|2021-10-02 09:17:50|424.99|420.89|424.99|420.89|425|420.9|424.98|420.88|4
1633217380000|2021-10-02 23:29:40|436.44|432.34|436.39|432.29|436.51|432.41|436.39|432.29|20
1633166280000|2021-10-02 09:18:00|425|420.9|425.08|420.98|425.09|420.99|424.96|420.86|12
1633217390000|2021-10-02 23:29:50|436.34|432.24|436.77|432.67|436.78|432.68|436.31|432.21|25
1633166290000|2021-10-02 09:18:10|425.07|420.97|425.1|421|425.11|421.01|425.07|420.97|8
1633217400000|2021-10-02 23:30:00|436.86|432.76|436.85|432.75|437.13|433.03|436.84|432.74|29
1633166300000|2021-10-02 09:18:20|425.15|421.05|425.22|421.12|425.24|421.14|425.15|421.05|13
1633217410000|2021-10-02 23:30:10|436.84|432.74|436.41|432.31|436.84|432.74|436.41|432.31|26
1633166310000|2021-10-02 09:18:30|425.24|421.14|425.24|421.14|425.24|421.14|425.22|421.12|5
1633217420000|2021-10-02 23:30:20|436.42|432.32|436|431.9|436.42|432.32|436|431.9|26
1633166320000|2021-10-02 09:18:40|425.23|421.13|425.18|421.08|425.25|421.15|425.18|421.08|7
1633217430000|2021-10-02 23:30:30|435.95|431.85|435.72|431.62|435.95|431.85|435.59|431.49|30
1633166330000|2021-10-02 09:18:50|425.14|421.04|425.13|421.03|425.14|421.04|425.13|421.03|2
1633217440000|2021-10-02 23:30:40|435.7|431.6|435.8|431.7|435.84|431.74|435.46|431.36|28
1633166340000|2021-10-02 09:19:00|425.21|421.11|425.06|420.96|425.21|421.11|425.06|420.96|9
1633217450000|2021-10-02 23:30:50|435.89|431.79|435.5|431.4|435.93|431.83|435.41|431.31|24
1633166350000|2021-10-02 09:19:10|425.05|420.95|425.06|420.96|425.07|420.97|425.05|420.95|3
1633217460000|2021-10-02 23:31:00|435.52|431.42|434.94|430.84|435.52|431.42|434.88|430.78|24
1633166360000|2021-10-02 09:19:20|425.05|420.95|425.05|420.95|425.05|420.95|425.05|420.95|1
1633217470000|2021-10-02 23:31:10|434.93|430.83|434.83|430.73|434.93|430.83|434.72|430.62|26
1633166370000|2021-10-02 09:19:30|425.06|420.96|425.03|420.93|425.08|420.98|425.03|420.93|9
1633217480000|2021-10-02 23:31:20|434.81|430.71|434.1|430|434.81|430.71|434.09|429.99|28
1633166380000|2021-10-02 09:19:40|425.02|420.92|425.07|420.97|425.07|420.97|425|420.9|10
1633217490000|2021-10-02 23:31:30|434.11|430.01|433.6|429.5|434.3|430.2|433.56|429.46|31
1633166390000|2021-10-02 09:19:50|425.08|420.98|425.15|421.05|425.18|421.08|425.08|420.98|7
1633217500000|2021-10-02 23:31:40|433.58|429.48|432.92|428.82|433.58|429.48|432.92|428.82|33
1633217510000|2021-10-02 23:31:50|432.88|428.78|433.47|429.37|433.47|429.37|432.88|428.78|34
1633166400000|2021-10-02 09:20:00|425.14|421.04|425.23|421.13|425.24|421.14|425.13|421.03|6
1633217520000|2021-10-02 23:32:00|433.49|429.39|433.91|429.81|433.91|429.81|433.47|429.37|23
1633166410000|2021-10-02 09:20:10|425.22|421.12|425.11|421.01|425.22|421.12|425.11|421.01|10
1633217530000|2021-10-02 23:32:10|434.08|429.98|433.99|429.89|434.33|430.23|433.99|429.89|27
1633166420000|2021-10-02 09:20:20|425.1|421|425.12|421.02|425.12|421.02|425.1|421|5
1633217540000|2021-10-02 23:32:20|434|429.9|433.31|429.21|434|429.9|433.3|429.2|30
1633166430000|2021-10-02 09:20:30|425.13|421.03|425.12|421.02|425.13|421.03|425.12|421.02|2
1633217550000|2021-10-02 23:32:30|433.3|429.2|433.15|429.05|433.3|429.2|433.14|429.04|21
1633166440000|2021-10-02 09:20:40|425.11|421.01|425.42|421.32|425.42|421.32|425.11|421.01|17
1633217560000|2021-10-02 23:32:40|433.12|429.02|433.04|428.94|433.12|429.02|432.78|428.68|31
1633217570000|2021-10-02 23:32:50|433.13|429.03|433.15|429.05|433.15|429.05|433.09|428.99|17
1633166450000|2021-10-02 09:20:50|425.41|421.31|425.42|421.32|425.43|421.33|425.41|421.31|4
1633217580000|2021-10-02 23:33:00|433.16|429.06|432.88|428.78|433.27|429.17|432.87|428.77|21
1633166460000|2021-10-02 09:21:00|425.47|421.37|425.51|421.41|425.51|421.41|425.47|421.37|7
1633217590000|2021-10-02 23:33:10|432.87|428.77|432.81|428.71|432.87|428.77|432.79|428.69|18
1633166470000|2021-10-02 09:21:10|425.52|421.42|425.45|421.35|425.52|421.42|425.45|421.35|14
1633217600000|2021-10-02 23:33:20|432.82|428.72|432.55|428.45|432.91|428.81|432.55|428.45|29
1633166480000|2021-10-02 09:21:20|425.46|421.36|425.41|421.31|425.47|421.37|425.41|421.31|12
1633217610000|2021-10-02 23:33:30|432.56|428.46|432.56|428.46|432.64|428.54|432.55|428.45|15
1633166490000|2021-10-02 09:21:30|425.4|421.3|425.43|421.33|425.44|421.34|425.4|421.3|5
1633217620000|2021-10-02 23:33:40|432.55|428.45|432.39|428.29|432.58|428.48|432.37|428.27|24
1633166500000|2021-10-02 09:21:40|425.42|421.32|425.41|421.31|425.43|421.33|425.41|421.31|4
1633217630000|2021-10-02 23:33:50|432.4|428.3|432.52|428.42|432.78|428.68|432.39|428.29|36
1633166510000|2021-10-02 09:21:50|425.4|421.3|425.42|421.32|425.43|421.33|425.4|421.3|7
1633217640000|2021-10-02 23:34:00|432.55|428.45|433.11|429.01|433.11|429.01|432.55|428.45|25
1633217650000|2021-10-02 23:34:10|433.13|429.03|433.77|429.67|433.77|429.67|433.08|428.98|27
1633166520000|2021-10-02 09:22:00|425.41|421.31|425.4|421.3|425.41|421.31|425.39|421.29|4
1633217660000|2021-10-02 23:34:20|433.78|429.68|433.96|429.86|434.02|429.92|433.63|429.53|28
1633166530000|2021-10-02 09:22:10|425.41|421.31|425.38|421.28|425.41|421.31|425.38|421.28|5
1633217670000|2021-10-02 23:34:30|433.98|429.88|434.29|430.19|434.29|430.19|433.97|429.87|26
1633166540000|2021-10-02 09:22:20|425.39|421.29|425.42|421.32|425.44|421.34|425.39|421.29|5
1633217680000|2021-10-02 23:34:40|434.27|430.17|434.62|430.52|434.62|430.52|434.25|430.15|23
1633166550000|2021-10-02 09:22:30|425.43|421.33|425.53|421.43|425.56|421.46|425.4|421.3|15
1633217690000|2021-10-02 23:34:50|434.64|430.54|434.34|430.24|434.65|430.55|434.34|430.24|27
1633166560000|2021-10-02 09:22:40|425.54|421.44|425.54|421.44|425.56|421.46|425.53|421.43|12
1633217700000|2021-10-02 23:35:00|434.37|430.27|434.67|430.57|434.67|430.57|434.36|430.26|21
1633166570000|2021-10-02 09:22:50|425.55|421.45|425.53|421.43|425.55|421.45|425.52|421.42|5
1633217710000|2021-10-02 23:35:10|434.66|430.56|434.86|430.76|434.86|430.76|434.66|430.56|23
1633166580000|2021-10-02 09:23:00|425.52|421.42|425.48|421.38|425.53|421.43|425.48|421.38|9
1633217720000|2021-10-02 23:35:20|434.83|430.73|435.19|431.09|435.19|431.09|434.83|430.73|22
1633166590000|2021-10-02 09:23:10|425.49|421.39|425.47|421.37|425.52|421.42|425.46|421.36|8
1633217730000|2021-10-02 23:35:30|435.18|431.08|435.34|431.24|435.34|431.24|435.09|430.99|24
1633166600000|2021-10-02 09:23:20|425.46|421.36|425.49|421.39|425.5|421.4|425.46|421.36|5
1633217740000|2021-10-02 23:35:40|435.37|431.27|435.52|431.42|435.54|431.44|435.37|431.27|23
1633166610000|2021-10-02 09:23:30|425.47|421.37|425.28|421.18|425.47|421.37|425.28|421.18|12
1633217750000|2021-10-02 23:35:50|435.54|431.44|435.39|431.29|435.66|431.56|435.34|431.24|23
1633166620000|2021-10-02 09:23:40|425.26|421.16|425.21|421.11|425.28|421.18|425.2|421.1|8
1633217760000|2021-10-02 23:36:00|435.36|431.26|435.48|431.38|435.51|431.41|435.31|431.21|27
1633166630000|2021-10-02 09:23:50|425.2|421.1|425.26|421.16|425.28|421.18|425.2|421.1|9
1633217770000|2021-10-02 23:36:10|435.49|431.39|435.7|431.6|435.7|431.6|435.49|431.39|17
1633166640000|2021-10-02 09:24:00|425.28|421.18|425.44|421.34|425.44|421.34|425.25|421.15|15
1633217780000|2021-10-02 23:36:20|435.69|431.59|435.85|431.75|435.86|431.76|435.69|431.59|17
1633166650000|2021-10-02 09:24:10|425.45|421.35|425.54|421.44|425.57|421.47|425.45|421.35|8
1633217790000|2021-10-02 23:36:30|435.83|431.73|435.9|431.8|435.93|431.83|435.83|431.73|15
1633166660000|2021-10-02 09:24:20|425.55|421.45|425.54|421.44|425.55|421.45|425.54|421.44|4
1633217800000|2021-10-02 23:36:40|435.89|431.79|435.97|431.87|435.98|431.88|435.78|431.68|24
1633166670000|2021-10-02 09:24:30|425.55|421.45|425.57|421.47|425.57|421.47|425.53|421.43|6
1633217810000|2021-10-02 23:36:50|436.04|431.94|436.24|432.14|436.25|432.15|436.03|431.93|21
1633166680000|2021-10-02 09:24:40|425.56|421.46|425.72|421.62|425.73|421.63|425.56|421.46|7
1633217820000|2021-10-02 23:37:00|436.25|432.15|436.21|432.11|436.32|432.22|436.21|432.11|17
1633166690000|2021-10-02 09:24:50|425.73|421.63|425.81|421.71|425.81|421.71|425.72|421.62|9
1633217830000|2021-10-02 23:37:10|436.2|432.1|435.82|431.72|436.29|432.19|435.82|431.72|32
1633217840000|2021-10-02 23:37:20|435.8|431.7|435.58|431.48|435.8|431.7|435.5|431.4|30
1633166700000|2021-10-02 09:25:00|425.82|421.72|426.07|421.97|426.09|421.99|425.82|421.72|16
1633217850000|2021-10-02 23:37:30|435.57|431.47|435.57|431.47|435.57|431.47|435.47|431.37|18
1633166710000|2021-10-02 09:25:10|426.06|421.96|426.1|422|426.1|422|426.06|421.96|9
1633217860000|2021-10-02 23:37:40|435.58|431.48|436.07|431.97|436.07|431.97|435.57|431.47|27
1633166720000|2021-10-02 09:25:20|426.12|422.02|426.28|422.18|426.3|422.2|426.12|422.02|19
1633217870000|2021-10-02 23:37:50|436.08|431.98|436.24|432.14|436.25|432.15|436.08|431.98|16
1633166730000|2021-10-02 09:25:30|426.27|422.17|426.42|422.32|426.42|422.32|426.27|422.17|9
1633217880000|2021-10-02 23:38:00|436.23|432.13|435.84|431.74|436.23|432.13|435.84|431.74|19
1633166740000|2021-10-02 09:25:40|426.44|422.34|426.47|422.37|426.53|422.43|426.43|422.33|15
1633217890000|2021-10-02 23:38:10|435.83|431.73|435.96|431.86|435.96|431.86|435.79|431.69|21
1633166750000|2021-10-02 09:25:50|426.45|422.35|426.4|422.3|426.45|422.35|426.34|422.24|19
1633217900000|2021-10-02 23:38:20|435.95|431.85|435.8|431.7|436.01|431.91|435.8|431.7|29
1633166760000|2021-10-02 09:26:00|426.41|422.31|426.49|422.39|426.49|422.39|426.38|422.28|16
1633217910000|2021-10-02 23:38:30|435.78|431.68|435.43|431.33|435.82|431.72|435.3|431.2|25
1633166770000|2021-10-02 09:26:10|426.5|422.4|426.52|422.42|426.52|422.42|426.49|422.39|14
1633217920000|2021-10-02 23:38:40|435.42|431.32|435.24|431.14|435.42|431.32|435.24|431.14|22
1633166780000|2021-10-02 09:26:20|426.51|422.41|426.55|422.45|426.57|422.47|426.51|422.41|14
1633217930000|2021-10-02 23:38:50|435.25|431.15|434.91|430.81|435.25|431.15|434.91|430.81|18
1633166790000|2021-10-02 09:26:30|426.51|422.41|426.51|422.41|426.53|422.43|426.51|422.41|7
1633217940000|2021-10-02 23:39:00|434.85|430.75|433.89|429.79|434.87|430.77|433.89|429.79|29
1633166800000|2021-10-02 09:26:40|426.52|422.42|426.47|422.37|426.52|422.42|426.36|422.26|20
1633217950000|2021-10-02 23:39:10|433.86|429.76|433.75|429.65|434.04|429.94|433.72|429.62|28
1633166810000|2021-10-02 09:26:50|426.46|422.36|426.57|422.47|426.57|422.47|426.44|422.34|11
1633217960000|2021-10-02 23:39:20|433.71|429.61|433.73|429.63|433.85|429.75|433.59|429.49|25
1633166820000|2021-10-02 09:27:00|426.56|422.46|426.7|422.6|426.7|422.6|426.56|422.46|4
1633217970000|2021-10-02 23:39:30|433.72|429.62|433.4|429.3|433.75|429.65|433.4|429.3|22
1633166830000|2021-10-02 09:27:10|426.71|422.61|426.81|422.71|426.81|422.71|426.71|422.61|7
1633217980000|2021-10-02 23:39:40|433.38|429.28|432.84|428.74|433.38|429.28|432.67|428.57|34
1633166840000|2021-10-02 09:27:20|426.83|422.73|426.84|422.74|426.87|422.77|426.82|422.72|12
1633217990000|2021-10-02 23:39:50|432.88|428.78|433.14|429.04|433.14|429.04|432.88|428.78|29
1633166850000|2021-10-02 09:27:30|426.85|422.75|426.83|422.73|426.85|422.75|426.78|422.68|13
1633218000000|2021-10-02 23:40:00|433.17|429.07|433.55|429.45|433.57|429.47|433.17|429.07|26
1633166860000|2021-10-02 09:27:40|426.85|422.75|426.8|422.7|426.88|422.78|426.8|422.7|11
1633218010000|2021-10-02 23:40:10|433.59|429.49|433.97|429.87|434.03|429.93|433.55|429.45|26
1633166870000|2021-10-02 09:27:50|426.81|422.71|426.77|422.67|426.81|422.71|426.71|422.61|11
1633218020000|2021-10-02 23:40:20|434|429.9|434.22|430.12|434.24|430.14|433.95|429.85|25
1633166880000|2021-10-02 09:28:00|426.78|422.68|426.75|422.65|426.8|422.7|426.73|422.63|19
1633218030000|2021-10-02 23:40:30|434.23|430.13|434.2|430.1|434.27|430.17|434.2|430.1|16
1633166890000|2021-10-02 09:28:10|426.77|422.67|426.88|422.78|426.88|422.78|426.76|422.66|8
1633218040000|2021-10-02 23:40:40|434.22|430.12|434.23|430.13|434.34|430.24|434.21|430.11|22
1633166900000|2021-10-02 09:28:20|426.85|422.75|426.87|422.77|426.88|422.78|426.85|422.75|13
1633218050000|2021-10-02 23:40:50|434.22|430.12|434.41|430.31|434.56|430.46|434.22|430.12|24
1633166910000|2021-10-02 09:28:30|426.85|422.75|426.78|422.68|426.9|422.8|426.78|422.68|10
1633218060000|2021-10-02 23:41:00|434.45|430.35|434.81|430.71|434.81|430.71|434.45|430.35|25
1633166920000|2021-10-02 09:28:40|426.79|422.69|426.86|422.76|426.86|422.76|426.76|422.66|13
1633218070000|2021-10-02 23:41:10|434.8|430.7|434.57|430.47|434.87|430.77|434.56|430.46|20
1633166930000|2021-10-02 09:28:50|426.87|422.77|426.83|422.73|426.99|422.89|426.83|422.73|13
1633218080000|2021-10-02 23:41:20|434.56|430.46|434.46|430.36|434.56|430.46|434.45|430.35|16
1633218090000|2021-10-02 23:41:30|434.47|430.37|434.34|430.24|434.51|430.41|434.34|430.24|15
1633166940000|2021-10-02 09:29:00|426.84|422.74|426.99|422.89|426.99|422.89|426.84|422.74|5
1633218100000|2021-10-02 23:41:40|434.33|430.23|433.98|429.88|434.33|430.23|433.89|429.79|24
1633166950000|2021-10-02 09:29:10|426.98|422.88|426.88|422.78|426.98|422.88|426.84|422.74|10
1633218110000|2021-10-02 23:41:50|433.94|429.84|433.86|429.76|434.03|429.93|433.85|429.75|19
1633166960000|2021-10-02 09:29:20|426.85|422.75|426.88|422.78|426.88|422.78|426.8|422.7|10
1633218120000|2021-10-02 23:42:00|433.88|429.78|434.01|429.91|434.01|429.91|433.87|429.77|24
1633166970000|2021-10-02 09:29:30|426.89|422.79|426.91|422.81|426.92|422.82|426.88|422.78|7
1633218130000|2021-10-02 23:42:10|434.02|429.92|434.31|430.21|434.31|430.21|434.02|429.92|16
1633166980000|2021-10-02 09:29:40|426.94|422.84|426.99|422.89|426.99|422.89|426.91|422.81|16
1633218140000|2021-10-02 23:42:20|434.32|430.22|434.53|430.43|434.57|430.47|434.32|430.22|25
1633166990000|2021-10-02 09:29:50|426.97|422.87|427.01|422.91|427.02|422.92|426.97|422.87|12
1633218150000|2021-10-02 23:42:30|434.52|430.42|434.01|429.91|434.52|430.42|434|429.9|23
1633218160000|2021-10-02 23:42:40|434|429.9|433.87|429.77|434.01|429.91|433.87|429.77|19
1633167000000|2021-10-02 09:30:00|426.99|422.89|426.91|422.81|426.99|422.89|426.91|422.81|16
1633218170000|2021-10-02 23:42:50|433.96|429.86|434.03|429.93|434.03|429.93|433.9|429.8|15
1633167010000|2021-10-02 09:30:10|426.9|422.8|426.8|422.7|426.9|422.8|426.46|422.36|27
1633218180000|2021-10-02 23:43:00|434.06|429.96|434.09|429.99|434.14|430.04|433.99|429.89|24
1633167020000|2021-10-02 09:30:20|426.81|422.71|426.9|422.8|426.95|422.85|426.81|422.71|13
1633218190000|2021-10-02 23:43:10|434.1|430|434.4|430.3|434.4|430.3|434.09|429.99|18
1633167030000|2021-10-02 09:30:30|426.89|422.79|426.82|422.72|426.95|422.85|426.78|422.68|22
1633218200000|2021-10-02 23:43:20|434.39|430.29|434.63|430.53|434.64|430.54|434.38|430.28|23
1633167040000|2021-10-02 09:30:40|426.79|422.69|426.82|422.72|426.95|422.85|426.79|422.69|19
1633218210000|2021-10-02 23:43:30|434.67|430.57|434.59|430.49|434.75|430.65|434.59|430.49|13
1633167050000|2021-10-02 09:30:50|426.83|422.73|426.84|422.74|426.91|422.81|426.82|422.72|12
1633218220000|2021-10-02 23:43:40|434.57|430.47|434.59|430.49|434.59|430.49|434.52|430.42|13
1633167060000|2021-10-02 09:31:00|426.86|422.76|426.83|422.73|426.91|422.81|426.81|422.71|9
1633218230000|2021-10-02 23:43:50|434.56|430.46|434.64|430.54|434.74|430.64|434.55|430.45|18
1633167070000|2021-10-02 09:31:10|426.81|422.71|426.79|422.69|426.84|422.74|426.79|422.69|8
1633218240000|2021-10-02 23:44:00|434.66|430.56|434.68|430.58|434.79|430.69|434.63|430.53|19
1633167080000|2021-10-02 09:31:20|426.78|422.68|426.66|422.56|426.8|422.7|426.66|422.56|20
1633218250000|2021-10-02 23:44:10|434.67|430.57|434.59|430.49|434.68|430.58|434.59|430.49|13
1633167090000|2021-10-02 09:31:30|426.65|422.55|426.44|422.34|426.65|422.55|426.44|422.34|25
1633218260000|2021-10-02 23:44:20|434.6|430.5|434.44|430.34|434.62|430.52|434.41|430.31|16
1633167100000|2021-10-02 09:31:40|426.43|422.33|426.51|422.41|426.53|422.43|426.42|422.32|17
1633218270000|2021-10-02 23:44:30|434.43|430.33|434.35|430.25|434.46|430.36|434.35|430.25|8
1633167110000|2021-10-02 09:31:50|426.52|422.42|426.71|422.61|426.72|422.62|426.51|422.41|16
1633218280000|2021-10-02 23:44:40|434.37|430.27|434.4|430.3|434.41|430.31|434.36|430.26|18
1633167120000|2021-10-02 09:32:00|426.7|422.6|426.58|422.48|426.71|422.61|426.58|422.48|15
1633218290000|2021-10-02 23:44:50|434.39|430.29|434.29|430.19|434.4|430.3|434.29|430.19|9
1633167130000|2021-10-02 09:32:10|426.57|422.47|426.37|422.27|426.57|422.47|426.37|422.27|13
1633218300000|2021-10-02 23:45:00|434.25|430.15|433.77|429.67|434.25|430.15|433.73|429.63|28
1633167140000|2021-10-02 09:32:20|426.36|422.26|426.29|422.19|426.38|422.28|426.29|422.19|10
1633218310000|2021-10-02 23:45:10|433.79|429.69|433.44|429.34|433.8|429.7|433.44|429.34|22
1633167150000|2021-10-02 09:32:30|426.28|422.18|426.18|422.08|426.28|422.18|426.14|422.04|22
1633218320000|2021-10-02 23:45:20|433.42|429.32|433.21|429.11|433.42|429.32|433.21|429.11|12
1633167160000|2021-10-02 09:32:40|426.17|422.07|426.27|422.17|426.3|422.2|426.17|422.07|17
1633218330000|2021-10-02 23:45:30|433.22|429.12|432.92|428.82|433.24|429.14|432.89|428.79|24
1633167170000|2021-10-02 09:32:50|426.28|422.18|426.33|422.23|426.35|422.25|426.27|422.17|14
1633218340000|2021-10-02 23:45:40|432.91|428.81|433.19|429.09|433.19|429.09|432.77|428.67|24
1633167180000|2021-10-02 09:33:00|426.32|422.22|426.05|421.95|426.32|422.22|426.05|421.95|14
1633218350000|2021-10-02 23:45:50|433.16|429.06|433.2|429.1|433.29|429.19|433|428.9|27
1633167190000|2021-10-02 09:33:10|426.04|421.94|425.89|421.79|426.04|421.94|425.87|421.77|19
1633218360000|2021-10-02 23:46:00|433.23|429.13|433.18|429.08|433.35|429.25|433.18|429.08|24
1633167200000|2021-10-02 09:33:20|425.87|421.77|426.07|421.97|426.07|421.97|425.87|421.77|15
1633218370000|2021-10-02 23:46:10|433.21|429.11|433.24|429.14|433.24|429.14|433.12|429.02|16
1633167210000|2021-10-02 09:33:30|426.13|422.03|426.33|422.23|426.35|422.25|426.13|422.03|17
1633218380000|2021-10-02 23:46:20|433.28|429.18|433.69|429.59|433.69|429.59|433.27|429.17|23
1633167220000|2021-10-02 09:33:40|426.4|422.3|426.39|422.29|426.4|422.3|426.39|422.29|2
1633218390000|2021-10-02 23:46:30|433.67|429.57|434.01|429.91|434.01|429.91|433.67|429.57|24
1633167230000|2021-10-02 09:33:50|426.37|422.27|426.32|422.22|426.37|422.27|426.23|422.13|14
1633218400000|2021-10-02 23:46:40|434.02|429.92|434.13|430.03|434.22|430.12|434.01|429.91|23
1633218410000|2021-10-02 23:46:50|434.12|430.02|434.22|430.12|434.23|430.13|434.12|430.02|17
1633167240000|2021-10-02 09:34:00|426.34|422.24|426.38|422.28|426.4|422.3|426.34|422.24|6
1633218420000|2021-10-02 23:47:00|434.23|430.13|434.36|430.26|434.38|430.28|434.21|430.11|21
1633167250000|2021-10-02 09:34:10|426.37|422.27|426.34|422.24|426.37|422.27|426.22|422.12|12
1633218430000|2021-10-02 23:47:10|434.37|430.27|434.58|430.48|434.74|430.64|434.37|430.27|24
1633167260000|2021-10-02 09:34:20|426.35|422.25|426.18|422.08|426.37|422.27|426.18|422.08|11
1633218440000|2021-10-02 23:47:20|434.59|430.49|434.72|430.62|434.73|430.63|434.56|430.46|18
1633167270000|2021-10-02 09:34:30|426.16|422.06|426.15|422.05|426.18|422.08|426.11|422.01|16
1633218450000|2021-10-02 23:47:30|434.69|430.59|434.87|430.77|434.87|430.77|434.69|430.59|12
1633167280000|2021-10-02 09:34:40|426.14|422.04|426.11|422.01|426.17|422.07|426.11|422.01|12
1633218460000|2021-10-02 23:47:40|434.86|430.76|434.85|430.75|434.94|430.84|434.84|430.74|14
1633167290000|2021-10-02 09:34:50|426.13|422.03|426.21|422.11|426.28|422.18|426.11|422.01|16
1633218470000|2021-10-02 23:47:50|434.84|430.74|434.83|430.73|434.87|430.77|434.83|430.73|15
1633218480000|2021-10-02 23:48:00|434.78|430.68|434.45|430.35|434.78|430.68|434.45|430.35|21
1633167300000|2021-10-02 09:35:00|426.22|422.12|426.15|422.05|426.22|422.12|426.14|422.04|10
1633218490000|2021-10-02 23:48:10|434.44|430.34|434.16|430.06|434.44|430.34|434.16|430.06|18
1633167310000|2021-10-02 09:35:10|426.13|422.03|426.11|422.01|426.14|422.04|426.11|422.01|11
1633218500000|2021-10-02 23:48:20|434.15|430.05|433.98|429.88|434.15|430.05|433.98|429.88|16
1633167320000|2021-10-02 09:35:20|426.14|422.04|426.13|422.03|426.15|422.05|426.12|422.02|7
1633218510000|2021-10-02 23:48:30|434.01|429.91|434.11|430.01|434.13|430.03|434.01|429.91|14
1633167330000|2021-10-02 09:35:30|426.12|422.02|426.06|421.96|426.13|422.03|426.04|421.94|13
1633218520000|2021-10-02 23:48:40|434.12|430.02|434.05|429.95|434.34|430.24|433.95|429.85|26
1633167340000|2021-10-02 09:35:40|426.05|421.95|426.02|421.92|426.05|421.95|426.02|421.92|9
1633218530000|2021-10-02 23:48:50|434.03|429.93|434.09|429.99|434.11|430.01|434.03|429.93|18
1633167350000|2021-10-02 09:35:50|426.01|421.91|426.04|421.94|426.04|421.94|426|421.9|12
1633218540000|2021-10-02 23:49:00|434.1|430|434.06|429.96|434.25|430.15|434.06|429.96|25
1633167360000|2021-10-02 09:36:00|426.03|421.93|426.22|422.12|426.23|422.13|426.02|421.92|12
1633218550000|2021-10-02 23:49:10|434.04|429.94|433.81|429.71|434.04|429.94|433.81|429.71|27
1633167370000|2021-10-02 09:36:10|426.26|422.16|426.36|422.26|426.36|422.26|426.26|422.16|7
1633218560000|2021-10-02 23:49:20|433.8|429.7|433.48|429.38|433.8|429.7|433.48|429.38|23
1633167380000|2021-10-02 09:36:20|426.37|422.27|426.37|422.27|426.37|422.27|426.37|422.27|1
1633218570000|2021-10-02 23:49:30|433.49|429.39|433.32|429.22|433.5|429.4|433.32|429.22|18
1633167390000|2021-10-02 09:36:30|426.36|422.26|426.36|422.26|426.38|422.28|426.36|422.26|5
1633218580000|2021-10-02 23:49:40|433.33|429.23|433.25|429.15|433.33|429.23|433.15|429.05|14
1633167400000|2021-10-02 09:36:40|426.37|422.27|426.35|422.25|426.37|422.27|426.35|422.25|7
1633218590000|2021-10-02 23:49:50|433.27|429.17|433.28|429.18|433.3|429.2|433.25|429.15|18
1633167410000|2021-10-02 09:36:50|426.37|422.27|426.3|422.2|426.37|422.27|426.3|422.2|9
1633218600000|2021-10-02 23:50:00|433.27|429.17|433.32|429.22|433.35|429.25|433.26|429.16|22
1633167420000|2021-10-02 09:37:00|426.31|422.21|426.13|422.03|426.31|422.21|426.13|422.03|11
1633218610000|2021-10-02 23:50:10|433.33|429.23|433.81|429.71|433.83|429.73|433.33|429.23|28
1633167430000|2021-10-02 09:37:10|426.14|422.04|426.11|422.01|426.14|422.04|426.11|422.01|4
1633218620000|2021-10-02 23:50:20|433.82|429.72|434.15|430.05|434.17|430.07|433.82|429.72|22
1633167440000|2021-10-02 09:37:20|426.1|422|426.19|422.09|426.19|422.09|426.04|421.94|18
1633218630000|2021-10-02 23:50:30|434.13|430.03|433.95|429.85|434.13|430.03|433.93|429.83|26
1633167450000|2021-10-02 09:37:30|426.18|422.08|426.18|422.08|426.24|422.14|426.17|422.07|10
1633218640000|2021-10-02 23:50:40|433.97|429.87|433.86|429.76|434.03|429.93|433.86|429.76|24
1633167460000|2021-10-02 09:37:40|426.24|422.14|426.28|422.18|426.3|422.2|426.22|422.12|11
1633218650000|2021-10-02 23:50:50|433.87|429.77|434.3|430.2|434.32|430.22|433.87|429.77|21
1633167470000|2021-10-02 09:37:50|426.26|422.16|426.28|422.18|426.28|422.18|426.26|422.16|7
1633218660000|2021-10-02 23:51:00|434.31|430.21|434.57|430.47|434.61|430.51|434.31|430.21|21
1633167480000|2021-10-02 09:38:00|426.29|422.19|426.37|422.27|426.37|422.27|426.29|422.19|8
1633218670000|2021-10-02 23:51:10|434.55|430.45|434.69|430.59|434.69|430.59|434.55|430.45|17
1633167490000|2021-10-02 09:38:10|426.43|422.33|426.48|422.38|426.5|422.4|426.43|422.33|12
1633218680000|2021-10-02 23:51:20|434.68|430.58|434.71|430.61|434.72|430.62|434.67|430.57|7
1633167500000|2021-10-02 09:38:20|426.47|422.37|426.33|422.23|426.47|422.37|426.3|422.2|17
1633218690000|2021-10-02 23:51:30|434.72|430.62|434.9|430.8|434.9|430.8|434.7|430.6|14
1633167510000|2021-10-02 09:38:30|426.32|422.22|426.31|422.21|426.32|422.22|426.3|422.2|9
1633218700000|2021-10-02 23:51:40|434.89|430.79|434.93|430.83|434.93|430.83|434.88|430.78|17
1633167520000|2021-10-02 09:38:40|426.3|422.2|426.3|422.2|426.32|422.22|426.29|422.19|9
1633218710000|2021-10-02 23:51:50|434.94|430.84|434.99|430.89|434.99|430.89|434.92|430.82|12
1633167530000|2021-10-02 09:38:50|426.31|422.21|426.14|422.04|426.33|422.23|426.04|421.94|18
1633218720000|2021-10-02 23:52:00|435|430.9|435|430.9|435|430.9|434.99|430.89|7
1633167540000|2021-10-02 09:39:00|426.12|422.02|426.11|422.01|426.13|422.03|426.09|421.99|11
1633218730000|2021-10-02 23:52:10|434.98|430.88|435.03|430.93|435.03|430.93|434.95|430.85|10
1633167550000|2021-10-02 09:39:10|426.12|422.02|426.12|422.02|426.12|422.02|426.1|422|5
1633218740000|2021-10-02 23:52:20|435|430.9|434.7|430.6|435.21|431.11|434.7|430.6|24
1633167560000|2021-10-02 09:39:20|426.11|422.01|426.25|422.15|426.26|422.16|426.1|422|13
1633218750000|2021-10-02 23:52:30|434.68|430.58|434.5|430.4|434.74|430.64|434.48|430.38|22
1633167570000|2021-10-02 09:39:30|426.24|422.14|426.34|422.24|426.34|422.24|426.24|422.14|5
1633218760000|2021-10-02 23:52:40|434.48|430.38|434.11|430.01|434.48|430.38|434.11|430.01|25
1633167580000|2021-10-02 09:39:40|426.45|422.35|426.44|422.34|426.5|422.4|426.44|422.34|11
1633218770000|2021-10-02 23:52:50|434.13|430.03|434.64|430.54|434.64|430.54|434.13|430.03|28
1633167590000|2021-10-02 09:39:50|426.43|422.33|426.45|422.35|426.45|422.35|426.43|422.33|3
1633218780000|2021-10-02 23:53:00|434.65|430.55|435.06|430.96|435.16|431.06|434.63|430.53|27
1633218790000|2021-10-02 23:53:10|435.08|430.98|434.94|430.84|435.17|431.07|434.83|430.73|23
1633167600000|2021-10-02 09:40:00|426.44|422.34|426.17|422.07|426.44|422.34|426.12|422.02|20
1633218800000|2021-10-02 23:53:20|434.96|430.86|434.96|430.86|435.01|430.91|434.8|430.7|22
1633167610000|2021-10-02 09:40:10|426.2|422.1|426.31|422.21|426.31|422.21|426.16|422.06|10
1633218810000|2021-10-02 23:53:30|434.98|430.88|434.83|430.73|434.98|430.88|434.8|430.7|13
1633167620000|2021-10-02 09:40:20|426.32|422.22|426.5|422.4|426.5|422.4|426.31|422.21|16
1633218820000|2021-10-02 23:53:40|434.82|430.72|434.95|430.85|434.97|430.87|434.82|430.72|12
1633167630000|2021-10-02 09:40:30|426.52|422.42|426.46|422.36|426.52|422.42|426.46|422.36|11
1633218830000|2021-10-02 23:53:50|434.96|430.86|435.27|431.17|435.27|431.17|434.95|430.85|14
1633167640000|2021-10-02 09:40:40|426.45|422.35|426.57|422.47|426.57|422.47|426.45|422.35|7
1633218840000|2021-10-02 23:54:00|435.26|431.16|435.14|431.04|435.26|431.16|435.13|431.03|10
1633167650000|2021-10-02 09:40:50|426.56|422.46|426.56|422.46|426.57|422.47|426.54|422.44|6
1633218850000|2021-10-02 23:54:10|435.13|431.03|435.21|431.11|435.26|431.16|435.12|431.02|17
1633167660000|2021-10-02 09:41:00|426.57|422.47|426.57|422.47|426.59|422.49|426.54|422.44|8
1633218860000|2021-10-02 23:54:20|435.22|431.12|435.08|430.98|435.22|431.12|435.06|430.96|16
1633167670000|2021-10-02 09:41:10|426.56|422.46|426.53|422.43|426.58|422.48|426.53|422.43|9
1633218870000|2021-10-02 23:54:30|435.07|430.97|435.05|430.95|435.11|431.01|435.05|430.95|5
1633167680000|2021-10-02 09:41:20|426.55|422.45|426.56|422.46|426.57|422.47|426.53|422.43|12
1633218880000|2021-10-02 23:54:40|435.03|430.93|435.17|431.07|435.17|431.07|435|430.9|20
1633167690000|2021-10-02 09:41:30|426.55|422.45|426.54|422.44|426.56|422.46|426.53|422.43|8
1633218890000|2021-10-02 23:54:50|435.19|431.09|435.38|431.28|435.46|431.36|435.19|431.09|14
1633167700000|2021-10-02 09:41:40|426.53|422.43|426.5|422.4|426.53|422.43|426.49|422.39|4
1633218900000|2021-10-02 23:55:00|435.39|431.29|435.12|431.02|435.39|431.29|435.12|431.02|18
1633167710000|2021-10-02 09:41:50|426.45|422.35|426.45|422.35|426.45|422.35|426.42|422.32|11
1633218910000|2021-10-02 23:55:10|435.1|431|435.09|430.99|435.1|431|434.91|430.81|17
1633167720000|2021-10-02 09:42:00|426.46|422.36|426.71|422.61|426.71|422.61|426.45|422.35|14
1633218920000|2021-10-02 23:55:20|435.1|431|435.31|431.21|435.31|431.21|435.1|431|16
1633167730000|2021-10-02 09:42:10|426.7|422.6|426.54|422.44|426.7|422.6|426.53|422.43|15
1633218930000|2021-10-02 23:55:30|435.34|431.24|435.22|431.12|435.42|431.32|435.22|431.12|19
1633167740000|2021-10-02 09:42:20|426.55|422.45|426.56|422.46|426.57|422.47|426.53|422.43|8
1633218940000|2021-10-02 23:55:40|435.21|431.11|435.19|431.09|435.23|431.13|435.14|431.04|14
1633167750000|2021-10-02 09:42:30|426.57|422.47|426.57|422.47|426.57|422.47|426.56|422.46|3
1633218950000|2021-10-02 23:55:50|435.2|431.1|435.25|431.15|435.25|431.15|435.11|431.01|15
1633167760000|2021-10-02 09:42:40|426.56|422.46|426.57|422.47|426.57|422.47|426.56|422.46|2
1633218960000|2021-10-02 23:56:00|435.31|431.21|435.33|431.23|435.38|431.28|435.23|431.13|19
1633167770000|2021-10-02 09:42:50|426.58|422.48|426.57|422.47|426.58|422.48|426.56|422.46|6
1633218970000|2021-10-02 23:56:10|435.26|431.16|435.29|431.19|435.42|431.32|435.26|431.16|19
1633167780000|2021-10-02 09:43:00|426.59|422.49|426.59|422.49|426.59|422.49|426.54|422.44|9
1633218980000|2021-10-02 23:56:20|435.28|431.18|435.17|431.07|435.37|431.27|435.12|431.02|24
1633167790000|2021-10-02 09:43:10|426.61|422.51|426.57|422.47|426.61|422.51|426.57|422.47|8
1633218990000|2021-10-02 23:56:30|435.15|431.05|435.17|431.07|435.2|431.1|435.12|431.02|19
1633167800000|2021-10-02 09:43:20|426.58|422.48|426.53|422.43|426.58|422.48|426.53|422.43|3
1633219000000|2021-10-02 23:56:40|435.16|431.06|435.27|431.17|435.27|431.17|435.16|431.06|13
1633167810000|2021-10-02 09:43:30|426.54|422.44|426.52|422.42|426.54|422.44|426.52|422.42|9
1633219010000|2021-10-02 23:56:50|435.29|431.19|435.39|431.29|435.39|431.29|435.26|431.16|16
1633167820000|2021-10-02 09:43:40|426.53|422.43|426.52|422.42|426.54|422.44|426.51|422.41|9
1633219020000|2021-10-02 23:57:00|435.38|431.28|435.31|431.21|435.41|431.31|435.28|431.18|16
1633167830000|2021-10-02 09:43:50|426.53|422.43|426.53|422.43|426.53|422.43|426.52|422.42|3
1633219030000|2021-10-02 23:57:10|435.32|431.22|435.28|431.18|435.37|431.27|435.26|431.16|9
1633167840000|2021-10-02 09:44:00|426.58|422.48|426.61|422.51|426.62|422.52|426.58|422.48|9
1633219040000|2021-10-02 23:57:20|435.31|431.21|435.28|431.18|435.34|431.24|435.25|431.15|24
1633167850000|2021-10-02 09:44:10|426.6|422.5|426.6|422.5|426.65|422.55|426.6|422.5|7
1633219050000|2021-10-02 23:57:30|435.32|431.22|435.32|431.22|435.35|431.25|435.26|431.16|22
1633167860000|2021-10-02 09:44:20|426.61|422.51|426.68|422.58|426.72|422.62|426.6|422.5|6
1633219060000|2021-10-02 23:57:40|435.3|431.2|435.21|431.11|435.32|431.22|435.14|431.04|21
1633167870000|2021-10-02 09:44:30|426.67|422.57|426.67|422.57|426.67|422.57|426.67|422.57|1
1633219070000|2021-10-02 23:57:50|435.22|431.12|435.09|430.99|435.24|431.14|435.09|430.99|10
1633167880000|2021-10-02 09:44:40|426.68|422.58|426.67|422.57|426.68|422.58|426.67|422.57|2
1633219080000|2021-10-02 23:58:00|435.04|430.94|435.19|431.09|435.19|431.09|435.04|430.94|6
1633167890000|2021-10-02 09:44:50|426.63|422.53|426.71|422.61|426.72|422.62|426.63|422.53|6
1633219090000|2021-10-02 23:58:10|435.2|431.1|435.08|430.98|435.3|431.2|435.08|430.98|20
1633167900000|2021-10-02 09:45:00|426.72|422.62|426.89|422.79|426.91|422.81|426.72|422.62|11
1633219100000|2021-10-02 23:58:20|435.04|430.94|435.06|430.96|435.06|430.96|435.04|430.94|3
1633167910000|2021-10-02 09:45:10|426.92|422.82|426.63|422.53|426.92|422.82|426.63|422.53|20
1633219110000|2021-10-02 23:58:30|435.05|430.95|434.79|430.69|435.05|430.95|434.79|430.69|17
1633167920000|2021-10-02 09:45:20|426.64|422.54|426.5|422.4|426.64|422.54|426.5|422.4|9
1633219120000|2021-10-02 23:58:40|434.78|430.68|434.89|430.79|434.91|430.81|434.78|430.68|10
1633167930000|2021-10-02 09:45:30|426.49|422.39|426.46|422.36|426.49|422.39|426.46|422.36|5
1633219130000|2021-10-02 23:58:50|434.88|430.78|434.9|430.8|434.9|430.8|434.86|430.76|8
1633167940000|2021-10-02 09:45:40|426.47|422.37|426.47|422.37|426.51|422.41|426.47|422.37|10
1633219140000|2021-10-02 23:59:00|434.91|430.81|434.76|430.66|434.91|430.81|434.76|430.66|9
1633167950000|2021-10-02 09:45:50|426.5|422.4|426.34|422.24|426.5|422.4|426.34|422.24|12
1633219150000|2021-10-02 23:59:10|434.75|430.65|434.98|430.88|435.07|430.97|434.73|430.63|19
1633167960000|2021-10-02 09:46:00|426.33|422.23|426.2|422.1|426.33|422.23|426.18|422.08|10
1633219160000|2021-10-02 23:59:20|434.97|430.87|434.8|430.7|434.97|430.87|434.77|430.67|19
1633167970000|2021-10-02 09:46:10|426.18|422.08|425.99|421.89|426.18|422.08|425.95|421.85|18
1633219170000|2021-10-02 23:59:30|434.76|430.66|434.69|430.59|434.77|430.67|434.69|430.59|14
1633167980000|2021-10-02 09:46:20|426|421.9|425.91|421.81|426|421.9|425.91|421.81|9
1633219180000|2021-10-02 23:59:40|434.71|430.61|434.74|430.64|434.78|430.68|434.71|430.61|12
1633167990000|2021-10-02 09:46:30|425.9|421.8|425.78|421.68|425.9|421.8|425.77|421.67|14
1633219190000|2021-10-02 23:59:50|434.73|430.63|434.26|430.16|434.74|430.64|434.26|430.16|26
1633168000000|2021-10-02 09:46:40|425.79|421.69|425.93|421.83|425.93|421.83|425.77|421.67|11
1633168010000|2021-10-02 09:46:50|425.91|421.81|425.9|421.8|425.92|421.82|425.87|421.77|11
1633168020000|2021-10-02 09:47:00|425.91|421.81|426|421.9|426|421.9|425.86|421.76|12
1633168030000|2021-10-02 09:47:10|426.02|421.92|425.77|421.67|426.02|421.92|425.77|421.67|15
1633168040000|2021-10-02 09:47:20|425.76|421.66|425.77|421.67|425.8|421.7|425.76|421.66|7
1633168050000|2021-10-02 09:47:30|425.78|421.68|425.79|421.69|425.8|421.7|425.77|421.67|8
1633168060000|2021-10-02 09:47:40|425.75|421.65|425.49|421.39|425.75|421.65|425.49|421.39|18
1633168070000|2021-10-02 09:47:50|425.5|421.4|425.47|421.37|425.5|421.4|425.47|421.37|11
1633168080000|2021-10-02 09:48:00|425.46|421.36|425.49|421.39|425.49|421.39|425.46|421.36|5
1633168090000|2021-10-02 09:48:10|425.48|421.38|425.78|421.68|425.78|421.68|425.48|421.38|17
1633168100000|2021-10-02 09:48:20|425.76|421.66|425.86|421.76|425.89|421.79|425.76|421.66|19
1633168110000|2021-10-02 09:48:30|425.85|421.75|425.88|421.78|425.92|421.82|425.85|421.75|12
1633168120000|2021-10-02 09:48:40|425.87|421.77|425.81|421.71|425.87|421.77|425.77|421.67|16
1633168130000|2021-10-02 09:48:50|425.8|421.7|425.79|421.69|425.81|421.71|425.76|421.66|7
1633168140000|2021-10-02 09:49:00|425.8|421.7|425.85|421.75|425.9|421.8|425.79|421.69|15
1633168150000|2021-10-02 09:49:10|425.83|421.73|425.85|421.75|425.85|421.75|425.83|421.73|3
1633168160000|2021-10-02 09:49:20|425.89|421.79|425.88|421.78|425.89|421.79|425.88|421.78|2
1633168170000|2021-10-02 09:49:30|425.87|421.77|425.8|421.7|425.88|421.78|425.79|421.69|6
1633168180000|2021-10-02 09:49:40|425.79|421.69|425.9|421.8|425.98|421.88|425.79|421.69|14
1633168190000|2021-10-02 09:49:50|425.97|421.87|425.89|421.79|425.97|421.87|425.89|421.79|2
1633168200000|2021-10-02 09:50:00|425.88|421.78|425.73|421.63|425.88|421.78|425.73|421.63|8
1633168210000|2021-10-02 09:50:10|425.69|421.59|425.72|421.62|425.72|421.62|425.67|421.57|9
1633168220000|2021-10-02 09:50:20|425.73|421.63|425.72|421.62|425.74|421.64|425.72|421.62|6
1633168230000|2021-10-02 09:50:30|425.71|421.61|425.69|421.59|425.71|421.61|425.67|421.57|10
1633168240000|2021-10-02 09:50:40|425.64|421.54|425.66|421.56|425.7|421.6|425.64|421.54|8
1633168250000|2021-10-02 09:50:50|425.68|421.58|425.67|421.57|425.69|421.59|425.66|421.56|9
1633168260000|2021-10-02 09:51:00|425.68|421.58|425.67|421.57|425.7|421.6|425.67|421.57|9
1633168270000|2021-10-02 09:51:10|425.66|421.56|425.58|421.48|425.67|421.57|425.58|421.48|10
1633168280000|2021-10-02 09:51:20|425.59|421.49|425.66|421.56|425.66|421.56|425.57|421.47|9
1633168290000|2021-10-02 09:51:30|425.67|421.57|425.65|421.55|425.67|421.57|425.56|421.46|10
1633168300000|2021-10-02 09:51:40|425.64|421.54|425.59|421.49|425.64|421.54|425.59|421.49|9
1633168310000|2021-10-02 09:51:50|425.58|421.48|425.58|421.48|425.58|421.48|425.58|421.48|1
1633168320000|2021-10-02 09:52:00|425.57|421.47|425.74|421.64|425.82|421.72|425.57|421.47|23
1633168330000|2021-10-02 09:52:10|425.73|421.63|425.59|421.49|425.73|421.63|425.58|421.48|14
1633168340000|2021-10-02 09:52:20|425.58|421.48|425.59|421.49|425.59|421.49|425.58|421.48|2
1633168350000|2021-10-02 09:52:30|425.6|421.5|425.7|421.6|425.72|421.62|425.6|421.5|9
1633168360000|2021-10-02 09:52:40|425.69|421.59|425.64|421.54|425.7|421.6|425.64|421.54|9
1633168370000|2021-10-02 09:52:50|425.62|421.52|425.43|421.33|425.62|421.52|425.43|421.33|16
1633168380000|2021-10-02 09:53:00|425.42|421.32|425.39|421.29|425.44|421.34|425.39|421.29|12
1633168390000|2021-10-02 09:53:10|425.37|421.27|425.45|421.35|425.47|421.37|425.36|421.26|16
1633168400000|2021-10-02 09:53:20|425.44|421.34|425.6|421.5|425.6|421.5|425.44|421.34|9
1633168410000|2021-10-02 09:53:30|425.58|421.48|425.6|421.5|425.61|421.51|425.58|421.48|8
1633168420000|2021-10-02 09:53:40|425.61|421.51|425.59|421.49|425.64|421.54|425.59|421.49|6
1633168430000|2021-10-02 09:53:50|425.6|421.5|425.58|421.48|425.6|421.5|425.58|421.48|5
1633168440000|2021-10-02 09:54:00|425.6|421.5|425.63|421.53|425.66|421.56|425.58|421.48|8
1633168450000|2021-10-02 09:54:10|425.61|421.51|425.62|421.52|425.64|421.54|425.61|421.51|10
1633168460000|2021-10-02 09:54:20|425.57|421.47|425.59|421.49|425.59|421.49|425.55|421.45|7
1633168470000|2021-10-02 09:54:30|425.61|421.51|425.54|421.44|425.61|421.51|425.54|421.44|11
1633168480000|2021-10-02 09:54:40|425.57|421.47|425.54|421.44|425.57|421.47|425.53|421.43|6
1633168490000|2021-10-02 09:54:50|425.55|421.45|425.44|421.34|425.55|421.45|425.44|421.34|15
1633168500000|2021-10-02 09:55:00|425.43|421.33|425.41|421.31|425.43|421.33|425.4|421.3|4
1633168510000|2021-10-02 09:55:10|425.39|421.29|425.37|421.27|425.39|421.29|425.31|421.21|11
1633168520000|2021-10-02 09:55:20|425.35|421.25|425.39|421.29|425.39|421.29|425.29|421.19|16
1633168530000|2021-10-02 09:55:30|425.38|421.28|425.31|421.21|425.39|421.29|425.31|421.21|9
1633168540000|2021-10-02 09:55:40|425.32|421.22|425.38|421.28|425.39|421.29|425.31|421.21|4
1633168550000|2021-10-02 09:55:50|425.37|421.27|425.43|421.33|425.49|421.39|425.37|421.27|16
1633168560000|2021-10-02 09:56:00|425.45|421.35|425.48|421.38|425.5|421.4|425.43|421.33|10
1633168570000|2021-10-02 09:56:10|425.5|421.4|425.48|421.38|425.5|421.4|425.48|421.38|6
1633168580000|2021-10-02 09:56:20|425.44|421.34|425.44|421.34|425.46|421.36|425.43|421.33|7
1633168590000|2021-10-02 09:56:30|425.46|421.36|425.36|421.26|425.46|421.36|425.36|421.26|12
1633168600000|2021-10-02 09:56:40|425.37|421.27|425.42|421.32|425.43|421.33|425.37|421.27|5
1633168610000|2021-10-02 09:56:50|425.43|421.33|425.38|421.28|425.44|421.34|425.38|421.28|4
1633168620000|2021-10-02 09:57:00|425.37|421.27|425.38|421.28|425.39|421.29|425.37|421.27|9
1633168630000|2021-10-02 09:57:10|425.37|421.27|425.38|421.28|425.38|421.28|425.37|421.27|2
1633168640000|2021-10-02 09:57:20|425.4|421.3|425.51|421.41|425.51|421.41|425.38|421.28|11
1633168650000|2021-10-02 09:57:30|425.49|421.39|425.47|421.37|425.49|421.39|425.47|421.37|10
1633168660000|2021-10-02 09:57:40|425.49|421.39|425.47|421.37|425.49|421.39|425.47|421.37|5
1633168670000|2021-10-02 09:57:50|425.46|421.36|425.46|421.36|425.48|421.38|425.46|421.36|7
1633168680000|2021-10-02 09:58:00|425.47|421.37|425.5|421.4|425.51|421.41|425.47|421.37|8
1633168690000|2021-10-02 09:58:10|425.49|421.39|425.79|421.69|425.79|421.69|425.49|421.39|15
1633168700000|2021-10-02 09:58:20|425.8|421.7|425.96|421.86|425.97|421.87|425.77|421.67|9
1633168710000|2021-10-02 09:58:30|425.95|421.85|425.93|421.83|425.95|421.85|425.82|421.72|14
1633168720000|2021-10-02 09:58:40|425.95|421.85|425.96|421.86|425.98|421.88|425.92|421.82|11
1633168730000|2021-10-02 09:58:50|425.97|421.87|425.97|421.87|425.97|421.87|425.96|421.86|7
1633168740000|2021-10-02 09:59:00|425.98|421.88|425.97|421.87|425.98|421.88|425.97|421.87|2
1633168750000|2021-10-02 09:59:10|425.98|421.88|425.95|421.85|425.98|421.88|425.92|421.82|19
1633168760000|2021-10-02 09:59:20|425.9|421.8|425.71|421.61|425.9|421.8|425.69|421.59|17
1633168770000|2021-10-02 09:59:30|425.7|421.6|425.71|421.61|425.72|421.62|425.7|421.6|6
1633168780000|2021-10-02 09:59:40|425.73|421.63|425.84|421.74|425.88|421.78|425.73|421.63|17
1633168790000|2021-10-02 09:59:50|425.83|421.73|425.82|421.72|425.84|421.74|425.82|421.72|14
1633168800000|2021-10-02 10:00:00|425.83|421.73|425.64|421.54|425.83|421.73|425.64|421.54|18
1633168810000|2021-10-02 10:00:10|425.63|421.53|425.56|421.46|425.63|421.53|425.52|421.42|10
1633168820000|2021-10-02 10:00:20|425.53|421.43|425.44|421.34|425.53|421.43|425.44|421.34|7
1633168830000|2021-10-02 10:00:30|425.39|421.29|425.38|421.28|425.39|421.29|425.37|421.27|6
1633168840000|2021-10-02 10:00:40|425.39|421.29|425.38|421.28|425.39|421.29|425.38|421.28|6
1633168850000|2021-10-02 10:00:50|425.39|421.29|425.4|421.3|425.42|421.32|425.39|421.29|8
1633168860000|2021-10-02 10:01:00|425.41|421.31|425.4|421.3|425.42|421.32|425.4|421.3|8
1633168870000|2021-10-02 10:01:10|425.42|421.32|425.52|421.42|425.54|421.44|425.4|421.3|14
1633168880000|2021-10-02 10:01:20|425.51|421.41|425.5|421.4|425.51|421.41|425.49|421.39|4
1633168890000|2021-10-02 10:01:30|425.49|421.39|425.42|421.32|425.49|421.39|425.42|421.32|9
1633168900000|2021-10-02 10:01:40|425.39|421.29|425.39|421.29|425.4|421.3|425.39|421.29|3
1633168910000|2021-10-02 10:01:50|425.41|421.31|425.46|421.36|425.46|421.36|425.39|421.29|6
1633168920000|2021-10-02 10:02:00|425.44|421.34|425.46|421.36|425.5|421.4|425.44|421.34|9
1633168930000|2021-10-02 10:02:10|425.47|421.37|425.47|421.37|425.48|421.38|425.47|421.37|3
1633168940000|2021-10-02 10:02:20|425.48|421.38|425.49|421.39|425.55|421.45|425.48|421.38|9
1633168950000|2021-10-02 10:02:30|425.52|421.42|425.36|421.26|425.52|421.42|425.35|421.25|18
1633168960000|2021-10-02 10:02:40|425.35|421.25|425.38|421.28|425.41|421.31|425.35|421.25|15
1633168970000|2021-10-02 10:02:50|425.37|421.27|425.23|421.13|425.37|421.27|425.23|421.13|9
1633168980000|2021-10-02 10:03:00|425.21|421.11|425.1|421|425.21|421.11|425.08|420.98|19
1633168990000|2021-10-02 10:03:10|425.09|420.99|424.97|420.87|425.09|420.99|424.97|420.87|10
1633169000000|2021-10-02 10:03:20|425|420.9|424.91|420.81|425|420.9|424.86|420.76|18
1633169010000|2021-10-02 10:03:30|424.9|420.8|424.86|420.76|424.9|420.8|424.83|420.73|8
1633169020000|2021-10-02 10:03:40|424.87|420.77|424.96|420.86|424.97|420.87|424.84|420.74|14
1633169030000|2021-10-02 10:03:50|424.95|420.85|424.98|420.88|424.98|420.88|424.95|420.85|6
1633169040000|2021-10-02 10:04:00|425|420.9|425.13|421.03|425.15|421.05|425|420.9|15
1633169050000|2021-10-02 10:04:10|425.12|421.02|424.95|420.85|425.13|421.03|424.95|420.85|16
1633169060000|2021-10-02 10:04:20|424.94|420.84|424.81|420.71|424.95|420.85|424.8|420.7|12
1633169070000|2021-10-02 10:04:30|424.8|420.7|424.72|420.62|424.81|420.71|424.72|420.62|8
1633169080000|2021-10-02 10:04:40|424.73|420.63|424.66|420.56|424.74|420.64|424.64|420.54|17
1633169090000|2021-10-02 10:04:50|424.63|420.53|424.64|420.54|424.64|420.54|424.63|420.53|2
1633169100000|2021-10-02 10:05:00|424.65|420.55|424.66|420.56|424.68|420.58|424.63|420.53|12
1633169110000|2021-10-02 10:05:10|424.64|420.54|424.62|420.52|424.72|420.62|424.62|420.52|21
1633169120000|2021-10-02 10:05:20|424.6|420.5|424.55|420.45|424.6|420.5|424.55|420.45|17
1633169130000|2021-10-02 10:05:30|424.56|420.46|424.45|420.35|424.57|420.47|424.45|420.35|13
1633169140000|2021-10-02 10:05:40|424.42|420.32|424.17|420.07|424.42|420.32|424.17|420.07|21
1633169150000|2021-10-02 10:05:50|424.18|420.08|424.39|420.29|424.39|420.29|424.06|419.96|24
1633169160000|2021-10-02 10:06:00|424.36|420.26|424.72|420.62|424.72|420.62|424.36|420.26|21
1633169170000|2021-10-02 10:06:10|424.73|420.63|424.74|420.64|424.74|420.64|424.73|420.63|2
1633169180000|2021-10-02 10:06:20|424.81|420.71|424.85|420.75|424.87|420.77|424.81|420.71|8
1633169190000|2021-10-02 10:06:30|424.86|420.76|424.86|420.76|424.88|420.78|424.84|420.74|10
1633169200000|2021-10-02 10:06:40|424.87|420.77|424.64|420.54|424.87|420.77|424.64|420.54|15
1633169210000|2021-10-02 10:06:50|424.6|420.5|424.59|420.49|424.6|420.5|424.58|420.48|7
1633169220000|2021-10-02 10:07:00|424.58|420.48|424.61|420.51|424.61|420.51|424.53|420.43|15
1633169230000|2021-10-02 10:07:10|424.58|420.48|424.65|420.55|424.68|420.58|424.57|420.47|11
1633169240000|2021-10-02 10:07:20|424.64|420.54|424.59|420.49|424.64|420.54|424.59|420.49|8
1633169250000|2021-10-02 10:07:30|424.6|420.5|424.6|420.5|424.64|420.54|424.58|420.48|9
1633169260000|2021-10-02 10:07:40|424.61|420.51|424.61|420.51|424.61|420.51|424.61|420.51|1
1633169270000|2021-10-02 10:07:50|424.65|420.55|424.62|420.52|424.68|420.58|424.62|420.52|7
1633169280000|2021-10-02 10:08:00|424.58|420.48|424.55|420.45|424.58|420.48|424.55|420.45|4
1633169290000|2021-10-02 10:08:10|424.53|420.43|424.56|420.46|424.56|420.46|424.53|420.43|6
1633169300000|2021-10-02 10:08:20|424.62|420.52|424.66|420.56|424.66|420.56|424.62|420.52|7
1633169310000|2021-10-02 10:08:30|424.63|420.53|424.51|420.41|424.64|420.54|424.51|420.41|8
1633169320000|2021-10-02 10:08:40|424.46|420.36|424.34|420.24|424.46|420.36|424.34|420.24|8
1633169330000|2021-10-02 10:08:50|424.33|420.23|424.37|420.27|424.51|420.41|424.33|420.23|17
1633169340000|2021-10-02 10:09:00|424.38|420.28|424.41|420.31|424.41|420.31|424.37|420.27|5
1633169350000|2021-10-02 10:09:10|424.4|420.3|424.44|420.34|424.44|420.34|424.35|420.25|16
1633169360000|2021-10-02 10:09:20|424.49|420.39|424.61|420.51|424.62|420.52|424.49|420.39|14
1633169370000|2021-10-02 10:09:30|424.62|420.52|424.61|420.51|424.62|420.52|424.59|420.49|8
1633169380000|2021-10-02 10:09:40|424.62|420.52|424.61|420.51|424.64|420.54|424.61|420.51|15
1633169390000|2021-10-02 10:09:50|424.6|420.5|424.67|420.57|424.68|420.58|424.59|420.49|12
1633169400000|2021-10-02 10:10:00|424.7|420.6|424.77|420.67|424.81|420.71|424.7|420.6|18
1633169410000|2021-10-02 10:10:10|424.78|420.68|424.74|420.64|424.78|420.68|424.73|420.63|17
1633169420000|2021-10-02 10:10:20|424.73|420.63|424.71|420.61|424.75|420.65|424.71|420.61|8
1633169430000|2021-10-02 10:10:30|424.76|420.66|424.74|420.64|424.76|420.66|424.74|420.64|4
1633169440000|2021-10-02 10:10:40|424.73|420.63|424.75|420.65|424.75|420.65|424.73|420.63|2
1633169450000|2021-10-02 10:10:50|424.76|420.66|424.77|420.67|424.78|420.68|424.75|420.65|8
1633169460000|2021-10-02 10:11:00|424.76|420.66|424.59|420.49|424.77|420.67|424.59|420.49|19
1633169470000|2021-10-02 10:11:10|424.65|420.55|424.83|420.73|424.83|420.73|424.65|420.55|12
1633169480000|2021-10-02 10:11:20|424.92|420.82|424.99|420.89|424.99|420.89|424.92|420.82|5
1633169490000|2021-10-02 10:11:30|425.05|420.95|425.1|421|425.11|421.01|425|420.9|8
1633169500000|2021-10-02 10:11:40|425.08|420.98|425.09|420.99|425.1|421|425.08|420.98|3
1633169510000|2021-10-02 10:11:50|425.08|420.98|425.13|421.03|425.14|421.04|425.05|420.95|13
1633169520000|2021-10-02 10:12:00|425.15|421.05|424.96|420.86|425.15|421.05|424.96|420.86|13
1633169530000|2021-10-02 10:12:10|424.97|420.87|424.98|420.88|424.98|420.88|424.92|420.82|7
1633169540000|2021-10-02 10:12:20|424.97|420.87|425.19|421.09|425.19|421.09|424.97|420.87|13
1633169550000|2021-10-02 10:12:30|425.22|421.12|425.24|421.14|425.24|421.14|425.19|421.09|6
1633169560000|2021-10-02 10:12:40|425.29|421.19|425.39|421.29|425.4|421.3|425.29|421.19|15
1633169570000|2021-10-02 10:12:50|425.33|421.23|425.28|421.18|425.33|421.23|425.21|421.11|12
1633169580000|2021-10-02 10:13:00|425.27|421.17|425.2|421.1|425.27|421.17|425.19|421.09|10
1633169590000|2021-10-02 10:13:10|425.19|421.09|425.08|420.98|425.19|421.09|425.08|420.98|8
1633169600000|2021-10-02 10:13:20|425.09|420.99|424.98|420.88|425.09|420.99|424.98|420.88|7
1633169610000|2021-10-02 10:13:30|424.97|420.87|424.97|420.87|424.98|420.88|424.96|420.86|5
1633169620000|2021-10-02 10:13:40|424.95|420.85|425.06|420.96|425.06|420.96|424.95|420.85|7
1633169630000|2021-10-02 10:13:50|425.1|421|425.36|421.26|425.36|421.26|425.05|420.95|16
1633169640000|2021-10-02 10:14:00|425.37|421.27|425.4|421.3|425.41|421.31|425.3|421.2|11
1633169650000|2021-10-02 10:14:10|425.43|421.33|425.43|421.33|425.43|421.33|425.42|421.32|3
1633169660000|2021-10-02 10:14:20|425.44|421.34|425.45|421.35|425.45|421.35|425.43|421.33|3
1633169670000|2021-10-02 10:14:30|425.44|421.34|425.46|421.36|425.46|421.36|425.43|421.33|6
1633169680000|2021-10-02 10:14:40|425.45|421.35|425.43|421.33|425.45|421.35|425.42|421.32|5
1633169690000|2021-10-02 10:14:50|425.42|421.32|425.38|421.28|425.43|421.33|425.36|421.26|10
1633169700000|2021-10-02 10:15:00|425.39|421.29|425.44|421.34|425.44|421.34|425.39|421.29|6
1633169710000|2021-10-02 10:15:10|425.43|421.33|425.2|421.1|425.44|421.34|425.2|421.1|15
1633169720000|2021-10-02 10:15:20|425.18|421.08|425.12|421.02|425.18|421.08|425.12|421.02|6
1633169730000|2021-10-02 10:15:30|425.09|420.99|425.08|420.98|425.1|421|425.05|420.95|13
1633169740000|2021-10-02 10:15:40|425.09|420.99|425.1|421|425.1|421|425.08|420.98|11
1633169750000|2021-10-02 10:15:50|425.09|420.99|425.13|421.03|425.13|421.03|425.09|420.99|5
1633169760000|2021-10-02 10:16:00|425.14|421.04|425.16|421.06|425.19|421.09|425.12|421.02|7
1633169770000|2021-10-02 10:16:10|425.2|421.1|425.15|421.05|425.2|421.1|425.15|421.05|8
1633169780000|2021-10-02 10:16:20|425.16|421.06|425.07|420.97|425.19|421.09|425.02|420.92|20
1633169790000|2021-10-02 10:16:30|425.05|420.95|425.02|420.92|425.07|420.97|424.99|420.89|9
1633169800000|2021-10-02 10:16:40|425.09|420.99|425|420.9|425.09|420.99|425|420.9|8
1633169810000|2021-10-02 10:16:50|424.99|420.89|425.06|420.96|425.06|420.96|424.99|420.89|9
1633169820000|2021-10-02 10:17:00|425.07|420.97|425.06|420.96|425.11|421.01|425.06|420.96|12
1633169830000|2021-10-02 10:17:10|425.05|420.95|425.09|420.99|425.09|420.99|425.05|420.95|5
1633169840000|2021-10-02 10:17:20|425.11|421.01|425.38|421.28|425.38|421.28|425.11|421.01|11
1633169850000|2021-10-02 10:17:30|425.37|421.27|425.53|421.43|425.54|421.44|425.37|421.27|21
1633169860000|2021-10-02 10:17:40|425.54|421.44|425.68|421.58|425.71|421.61|425.5|421.4|14
1633169870000|2021-10-02 10:17:50|425.67|421.57|425.69|421.59|425.7|421.6|425.64|421.54|8
1633169880000|2021-10-02 10:18:00|425.7|421.6|425.84|421.74|425.85|421.75|425.65|421.55|18
1633169890000|2021-10-02 10:18:10|425.85|421.75|426.01|421.91|426.01|421.91|425.85|421.75|5
1633169900000|2021-10-02 10:18:20|425.99|421.89|425.99|421.89|425.99|421.89|425.99|421.89|1
1633169910000|2021-10-02 10:18:30|426.01|421.91|426.04|421.94|426.06|421.96|426.01|421.91|4
1633169920000|2021-10-02 10:18:40|426.06|421.96|426.19|422.09|426.2|422.1|426.02|421.92|13
1633169930000|2021-10-02 10:18:50|426.2|422.1|426.43|422.33|426.45|422.35|426.2|422.1|13
1633169940000|2021-10-02 10:19:00|426.38|422.28|426.31|422.21|426.39|422.29|426.29|422.19|10
1633169950000|2021-10-02 10:19:10|426.29|422.19|426.27|422.17|426.35|422.25|426.26|422.16|11
1633169960000|2021-10-02 10:19:20|426.29|422.19|426.27|422.17|426.31|422.21|426.26|422.16|10
1633169970000|2021-10-02 10:19:30|426.28|422.18|426.28|422.18|426.3|422.2|426.25|422.15|5
1633169980000|2021-10-02 10:19:40|426.26|422.16|426.34|422.24|426.35|422.25|426.26|422.16|7
1633169990000|2021-10-02 10:19:50|426.35|422.25|426.38|422.28|426.39|422.29|426.34|422.24|5
1633170000000|2021-10-02 10:20:00|426.36|422.26|426.39|422.29|426.39|422.29|426.36|422.26|6
1633170010000|2021-10-02 10:20:10|426.36|422.26|426.21|422.11|426.37|422.27|426.21|422.11|14
1633170020000|2021-10-02 10:20:20|426.19|422.09|426.21|422.11|426.22|422.12|426.19|422.09|4
1633170030000|2021-10-02 10:20:30|426.22|422.12|426.39|422.29|426.39|422.29|426.22|422.12|8
1633170040000|2021-10-02 10:20:40|426.37|422.27|426.37|422.27|426.4|422.3|426.37|422.27|7
1633170060000|2021-10-02 10:21:00|426.38|422.28|426.41|422.31|426.46|422.36|426.38|422.28|4
1633170070000|2021-10-02 10:21:10|426.44|422.34|426.4|422.3|426.44|422.34|426.4|422.3|3
1633170080000|2021-10-02 10:21:20|426.42|422.32|426.4|422.3|426.42|422.32|426.4|422.3|15
1633170090000|2021-10-02 10:21:30|426.39|422.29|426.38|422.28|426.39|422.29|426.38|422.28|20
1633170100000|2021-10-02 10:21:40|426.39|422.29|426.38|422.28|426.39|422.29|426.38|422.28|12
1633170110000|2021-10-02 10:21:50|426.33|422.23|426.38|422.28|426.39|422.29|426.33|422.23|7
1633170120000|2021-10-02 10:22:00|426.39|422.29|426.37|422.27|426.39|422.29|426.36|422.26|4
1633170130000|2021-10-02 10:22:10|426.39|422.29|426.38|422.28|426.39|422.29|426.38|422.28|12
1633170140000|2021-10-02 10:22:20|426.37|422.27|426.19|422.09|426.37|422.27|426.18|422.08|11
1633170150000|2021-10-02 10:22:30|426.18|422.08|426.05|421.95|426.18|422.08|426.04|421.94|18
1633170160000|2021-10-02 10:22:40|426.04|421.94|426.1|422|426.14|422.04|426.04|421.94|14
1633170170000|2021-10-02 10:22:50|426.09|421.99|426.09|421.99|426.11|422.01|426.07|421.97|12
1633170180000|2021-10-02 10:23:00|426.1|422|426.27|422.17|426.36|422.26|426.09|421.99|16
1633170190000|2021-10-02 10:23:10|426.26|422.16|426.22|422.12|426.28|422.18|426.21|422.11|14
1633170200000|2021-10-02 10:23:20|426.23|422.13|426.18|422.08|426.23|422.13|426.12|422.02|11
1633170210000|2021-10-02 10:23:30|426.17|422.07|426.18|422.08|426.19|422.09|426.16|422.06|13
1633170220000|2021-10-02 10:23:40|426.14|422.04|426.01|421.91|426.14|422.04|426|421.9|17
1633170230000|2021-10-02 10:23:50|426|421.9|426|421.9|426.01|421.91|426|421.9|5
1633170240000|2021-10-02 10:24:00|426.01|421.91|426.01|421.91|426.02|421.92|426.01|421.91|5
1633170250000|2021-10-02 10:24:10|426.02|421.92|426.2|422.1|426.2|422.1|426.01|421.91|10
1633170260000|2021-10-02 10:24:20|426.19|422.09|426.4|422.3|426.4|422.3|426.19|422.09|8
1633170270000|2021-10-02 10:24:30|426.42|422.32|426.43|422.33|426.47|422.37|426.38|422.28|20
1633170280000|2021-10-02 10:24:40|426.41|422.31|426.47|422.37|426.47|422.37|426.41|422.31|22
1633170290000|2021-10-02 10:24:50|426.46|422.36|426.59|422.49|426.62|422.52|426.46|422.36|15
1633170300000|2021-10-02 10:25:00|426.62|422.52|426.69|422.59|426.7|422.6|426.59|422.49|13
1633170310000|2021-10-02 10:25:10|426.67|422.57|426.76|422.66|426.76|422.66|426.66|422.56|12
1633170320000|2021-10-02 10:25:20|426.77|422.67|426.62|422.52|426.78|422.68|426.61|422.51|11
1633170330000|2021-10-02 10:25:30|426.61|422.51|426.54|422.44|426.61|422.51|426.54|422.44|7
1633170340000|2021-10-02 10:25:40|426.52|422.42|426.44|422.34|426.52|422.42|426.43|422.33|13
1633170350000|2021-10-02 10:25:50|426.43|422.33|426.41|422.31|426.44|422.34|426.41|422.31|10
1633170360000|2021-10-02 10:26:00|426.4|422.3|426.38|422.28|426.42|422.32|426.38|422.28|8
1633170370000|2021-10-02 10:26:10|426.37|422.27|426.42|422.32|426.43|422.33|426.37|422.27|5
1633170380000|2021-10-02 10:26:20|426.4|422.3|426.5|422.4|426.5|422.4|426.39|422.29|17
1633170390000|2021-10-02 10:26:30|426.59|422.49|426.84|422.74|426.84|422.74|426.59|422.49|17
1633170400000|2021-10-02 10:26:40|426.85|422.75|426.91|422.81|426.93|422.83|426.85|422.75|13
1633170410000|2021-10-02 10:26:50|426.92|422.82|426.77|422.67|426.92|422.82|426.77|422.67|12
1633170420000|2021-10-02 10:27:00|426.78|422.68|426.77|422.67|426.79|422.69|426.77|422.67|3
1633170430000|2021-10-02 10:27:10|426.76|422.66|426.79|422.69|426.81|422.71|426.76|422.66|7
1633170440000|2021-10-02 10:27:20|426.78|422.68|426.69|422.59|426.8|422.7|426.69|422.59|14
1633170450000|2021-10-02 10:27:30|426.68|422.58|426.65|422.55|426.69|422.59|426.64|422.54|8
1633170460000|2021-10-02 10:27:40|426.64|422.54|426.44|422.34|426.65|422.55|426.44|422.34|9
1633170470000|2021-10-02 10:27:50|426.42|422.32|426.46|422.36|426.46|422.36|426.37|422.27|16
1633170480000|2021-10-02 10:28:00|426.45|422.35|426.48|422.38|426.49|422.39|426.45|422.35|5
1633170490000|2021-10-02 10:28:10|426.49|422.39|426.47|422.37|426.5|422.4|426.46|422.36|14
1633170500000|2021-10-02 10:28:20|426.46|422.36|426.43|422.33|426.47|422.37|426.42|422.32|13
1633170510000|2021-10-02 10:28:30|426.42|422.32|426.37|422.27|426.43|422.33|426.37|422.27|8
1633170520000|2021-10-02 10:28:40|426.38|422.28|426.38|422.28|426.4|422.3|426.38|422.28|9
1633170530000|2021-10-02 10:28:50|426.39|422.29|426.41|422.31|426.41|422.31|426.39|422.29|2
1633170550000|2021-10-02 10:29:10|426.43|422.33|426.45|422.35|426.47|422.37|426.41|422.31|11
1633170560000|2021-10-02 10:29:20|426.44|422.34|426.44|422.34|426.44|422.34|426.44|422.34|1
1633170570000|2021-10-02 10:29:30|426.39|422.29|426.36|422.26|426.39|422.29|426.29|422.19|6
1633170580000|2021-10-02 10:29:40|426.37|422.27|426.33|422.23|426.37|422.27|426.3|422.2|7
1633170590000|2021-10-02 10:29:50|426.36|422.26|426.35|422.25|426.39|422.29|426.31|422.21|13
1633170600000|2021-10-02 10:30:00|426.37|422.27|426.42|422.32|426.42|422.32|426.35|422.25|8
1633170610000|2021-10-02 10:30:10|426.4|422.3|426.23|422.13|426.4|422.3|426.23|422.13|14
1633170620000|2021-10-02 10:30:20|426.2|422.1|426.16|422.06|426.22|422.12|426.16|422.06|16
1633170630000|2021-10-02 10:30:30|426.15|422.05|425.74|421.64|426.16|422.06|425.72|421.62|18
1633170640000|2021-10-02 10:30:40|425.72|421.62|425.56|421.46|425.76|421.66|425.56|421.46|16
1633170650000|2021-10-02 10:30:50|425.54|421.44|425.46|421.36|425.55|421.45|425.41|421.31|27
1633170660000|2021-10-02 10:31:00|425.45|421.35|425.59|421.49|425.62|421.52|425.45|421.35|20
1633170670000|2021-10-02 10:31:10|425.62|421.52|425.57|421.47|425.63|421.53|425.57|421.47|14
1633170680000|2021-10-02 10:31:20|425.58|421.48|425.56|421.46|425.58|421.48|425.55|421.45|12
1633170690000|2021-10-02 10:31:30|425.57|421.47|425.49|421.39|425.57|421.47|425.48|421.38|12
1633170700000|2021-10-02 10:31:40|425.48|421.38|425.53|421.43|425.54|421.44|425.47|421.37|15
1633170710000|2021-10-02 10:31:50|425.51|421.41|425.33|421.23|425.56|421.46|425.33|421.23|29
1633170720000|2021-10-02 10:32:00|425.31|421.21|424.96|420.86|425.31|421.21|424.95|420.85|29
1633170730000|2021-10-02 10:32:10|424.95|420.85|424.95|420.85|425.02|420.92|424.9|420.8|25
1633170740000|2021-10-02 10:32:20|424.94|420.84|424.91|420.81|424.94|420.84|424.9|420.8|13
1633170750000|2021-10-02 10:32:30|424.84|420.74|425.09|420.99|425.09|420.99|424.76|420.66|16
1633170760000|2021-10-02 10:32:40|425.1|421|425.1|421|425.1|421|425.06|420.96|13
1633170770000|2021-10-02 10:32:50|425.09|420.99|425.1|421|425.13|421.03|425.09|420.99|10
1633170780000|2021-10-02 10:33:00|425.11|421.01|425.05|420.95|425.16|421.06|425.05|420.95|15
1633170790000|2021-10-02 10:33:10|425.03|420.93|425.08|420.98|425.09|420.99|425.03|420.93|11
1633170800000|2021-10-02 10:33:20|425.07|420.97|425.11|421.01|425.12|421.02|425.07|420.97|18
1633170810000|2021-10-02 10:33:30|425.1|421|425.12|421.02|425.14|421.04|425.07|420.97|12
1633170820000|2021-10-02 10:33:40|425.09|420.99|425.1|421|425.1|421|425.05|420.95|9
1633170830000|2021-10-02 10:33:50|425.11|421.01|425.19|421.09|425.25|421.15|425.11|421.01|24
1633170840000|2021-10-02 10:34:00|425.28|421.18|425.4|421.3|425.4|421.3|425.26|421.16|12
1633170850000|2021-10-02 10:34:10|425.42|421.32|425.39|421.29|425.42|421.32|425.39|421.29|8
1633170860000|2021-10-02 10:34:20|425.38|421.28|425.38|421.28|425.4|421.3|425.38|421.28|9
1633170870000|2021-10-02 10:34:30|425.4|421.3|425.28|421.18|425.41|421.31|425.27|421.17|10
1633170880000|2021-10-02 10:34:40|425.27|421.17|425.33|421.23|425.33|421.23|425.26|421.16|18
1633170890000|2021-10-02 10:34:50|425.35|421.25|425.41|421.31|425.41|421.31|425.29|421.19|11
1633170900000|2021-10-02 10:35:00|425.37|421.27|425.37|421.27|425.41|421.31|425.36|421.26|6
1633170910000|2021-10-02 10:35:10|425.39|421.29|425.38|421.28|425.39|421.29|425.37|421.27|6
1633170920000|2021-10-02 10:35:20|425.39|421.29|425.29|421.19|425.44|421.34|425.29|421.19|17
1633170930000|2021-10-02 10:35:30|425.3|421.2|425.31|421.21|425.31|421.21|425.3|421.2|2
1633170940000|2021-10-02 10:35:40|425.28|421.18|425.28|421.18|425.28|421.18|425.27|421.17|3
1633170950000|2021-10-02 10:35:50|425.27|421.17|425.21|421.11|425.29|421.19|425.21|421.11|13
1633170960000|2021-10-02 10:36:00|425.19|421.09|425.18|421.08|425.19|421.09|425.17|421.07|3
1633170970000|2021-10-02 10:36:10|425.19|421.09|425.19|421.09|425.19|421.09|425.19|421.09|1
1633170980000|2021-10-02 10:36:20|425.2|421.1|425.11|421.01|425.2|421.1|425.09|420.99|12
1633170990000|2021-10-02 10:36:30|425.09|420.99|425.1|421|425.13|421.03|425.09|420.99|7
1633171000000|2021-10-02 10:36:40|425.13|421.03|425.23|421.13|425.28|421.18|425.13|421.03|18
1633171010000|2021-10-02 10:36:50|425.27|421.17|425.28|421.18|425.3|421.2|425.27|421.17|12
1633171020000|2021-10-02 10:37:00|425.27|421.17|425.37|421.27|425.37|421.27|425.27|421.17|9
1633171030000|2021-10-02 10:37:10|425.36|421.26|425.38|421.28|425.41|421.31|425.36|421.26|14
1633171040000|2021-10-02 10:37:20|425.42|421.32|425.38|421.28|425.43|421.33|425.36|421.26|9
1633171050000|2021-10-02 10:37:30|425.36|421.26|425.73|421.63|425.75|421.65|425.36|421.26|25
1633171060000|2021-10-02 10:37:40|425.75|421.65|425.72|421.62|425.75|421.65|425.71|421.61|11
1633171070000|2021-10-02 10:37:50|425.71|421.61|425.66|421.56|425.72|421.62|425.64|421.54|13
1633171080000|2021-10-02 10:38:00|425.65|421.55|425.72|421.62|425.73|421.63|425.64|421.54|8
1633171090000|2021-10-02 10:38:10|425.73|421.63|425.76|421.66|425.79|421.69|425.73|421.63|14
1633171100000|2021-10-02 10:38:20|425.75|421.65|425.86|421.76|425.87|421.77|425.73|421.63|17
1633171110000|2021-10-02 10:38:30|425.87|421.77|425.8|421.7|425.94|421.84|425.8|421.7|11
1633171120000|2021-10-02 10:38:40|425.79|421.69|425.78|421.68|425.79|421.69|425.78|421.68|2
1633171130000|2021-10-02 10:38:50|425.74|421.64|425.74|421.64|425.82|421.72|425.68|421.58|26
1633171140000|2021-10-02 10:39:00|425.75|421.65|425.89|421.79|425.9|421.8|425.75|421.65|11
1633171150000|2021-10-02 10:39:10|425.9|421.8|425.99|421.89|425.99|421.89|425.9|421.8|12
1633171160000|2021-10-02 10:39:20|425.98|421.88|426.15|422.05|426.15|422.05|425.98|421.88|18
1633171170000|2021-10-02 10:39:30|426.14|422.04|426.21|422.11|426.28|422.18|426.14|422.04|12
1633171180000|2021-10-02 10:39:40|426.2|422.1|426.18|422.08|426.21|422.11|426.17|422.07|19
1633171190000|2021-10-02 10:39:50|426.17|422.07|426.16|422.06|426.18|422.08|426.16|422.06|25
1633171200000|2021-10-02 10:40:00|426.17|422.07|426.21|422.11|426.21|422.11|426.16|422.06|9
1633171210000|2021-10-02 10:40:10|426.2|422.1|426.29|422.19|426.32|422.22|426.2|422.1|13
1633171220000|2021-10-02 10:40:20|426.3|422.2|426.29|422.19|426.31|422.21|426.26|422.16|11
1633171230000|2021-10-02 10:40:30|426.27|422.17|426.32|422.22|426.32|422.22|426.24|422.14|6
1633171240000|2021-10-02 10:40:40|426.31|422.21|426.25|422.15|426.31|422.21|426.25|422.15|7
1633171250000|2021-10-02 10:40:50|426.24|422.14|426.2|422.1|426.25|422.15|426.2|422.1|10
1633171260000|2021-10-02 10:41:00|426.19|422.09|426.04|421.94|426.19|422.09|426.04|421.94|9
1633171270000|2021-10-02 10:41:10|426.02|421.92|426.03|421.93|426.03|421.93|426.01|421.91|10
1633171280000|2021-10-02 10:41:20|426.02|421.92|426.1|422|426.1|422|425.98|421.88|12
1633171290000|2021-10-02 10:41:30|426.11|422.01|426.2|422.1|426.21|422.11|426.11|422.01|14
1633171300000|2021-10-02 10:41:40|426.19|422.09|426.16|422.06|426.2|422.1|426.16|422.06|14
1633171310000|2021-10-02 10:41:50|426.14|422.04|426.31|422.21|426.31|422.21|426.09|421.99|10
1633171320000|2021-10-02 10:42:00|426.32|422.22|426.31|422.21|426.32|422.22|426.3|422.2|5
1633171330000|2021-10-02 10:42:10|426.3|422.2|426.31|422.21|426.32|422.22|426.3|422.2|4
1633171340000|2021-10-02 10:42:20|426.32|422.22|426.3|422.2|426.32|422.22|426.29|422.19|7
1633171350000|2021-10-02 10:42:30|426.31|422.21|426.39|422.29|426.4|422.3|426.29|422.19|9
1633171360000|2021-10-02 10:42:40|426.37|422.27|426.35|422.25|426.39|422.29|426.34|422.24|10
1633171370000|2021-10-02 10:42:50|426.36|422.26|426.23|422.13|426.36|422.26|426.23|422.13|13
1633171380000|2021-10-02 10:43:00|426.22|422.12|426.13|422.03|426.22|422.12|426.11|422.01|12
1633171390000|2021-10-02 10:43:10|426.12|422.02|426.11|422.01|426.12|422.02|426.06|421.96|13
1633171400000|2021-10-02 10:43:20|426.12|422.02|426.11|422.01|426.12|422.02|426.1|422|5
1633171410000|2021-10-02 10:43:30|426.13|422.03|426.25|422.15|426.25|422.15|426.11|422.01|7
1633171420000|2021-10-02 10:43:40|426.26|422.16|426.27|422.17|426.34|422.24|426.26|422.16|10
1633171430000|2021-10-02 10:43:50|426.28|422.18|426.24|422.14|426.31|422.21|426.23|422.13|11
1633171440000|2021-10-02 10:44:00|426.25|422.15|426.24|422.14|426.25|422.15|426.24|422.14|4
1633171450000|2021-10-02 10:44:10|426.26|422.16|426.23|422.13|426.26|422.16|426.23|422.13|3
1633171460000|2021-10-02 10:44:20|426.22|422.12|426.05|421.95|426.31|422.21|426.05|421.95|10
1633171470000|2021-10-02 10:44:30|426.04|421.94|425.95|421.85|426.04|421.94|425.95|421.85|16
1633171480000|2021-10-02 10:44:40|425.93|421.83|425.68|421.58|425.93|421.83|425.68|421.58|12
1633171490000|2021-10-02 10:44:50|425.69|421.59|425.71|421.61|425.71|421.61|425.68|421.58|12
1633171500000|2021-10-02 10:45:00|425.68|421.58|425.49|421.39|425.71|421.61|425.48|421.38|19
1633171510000|2021-10-02 10:45:10|425.48|421.38|425.4|421.3|425.49|421.39|425.39|421.29|13
1633171520000|2021-10-02 10:45:20|425.39|421.29|425.28|421.18|425.39|421.29|425.27|421.17|13
1633171530000|2021-10-02 10:45:30|425.26|421.16|425.31|421.21|425.31|421.21|425.26|421.16|11
1633171540000|2021-10-02 10:45:40|425.35|421.25|425.37|421.27|425.41|421.31|425.35|421.25|8
1633171550000|2021-10-02 10:45:50|425.4|421.3|425.4|421.3|425.4|421.3|425.36|421.26|18
1633171560000|2021-10-02 10:46:00|425.41|421.31|425.39|421.29|425.43|421.33|425.37|421.27|17
1633171570000|2021-10-02 10:46:10|425.4|421.3|425.33|421.23|425.41|421.31|425.33|421.23|17
1633171580000|2021-10-02 10:46:20|425.34|421.24|425.49|421.39|425.49|421.39|425.3|421.2|15
1633171590000|2021-10-02 10:46:30|425.48|421.38|425.49|421.39|425.49|421.39|425.47|421.37|7
1633171600000|2021-10-02 10:46:40|425.48|421.38|425.46|421.36|425.48|421.38|425.44|421.34|7
1633171610000|2021-10-02 10:46:50|425.55|421.45|425.66|421.56|425.68|421.58|425.55|421.45|16
1633171620000|2021-10-02 10:47:00|425.67|421.57|425.7|421.6|425.7|421.6|425.61|421.51|14
1633171630000|2021-10-02 10:47:10|425.68|421.58|425.81|421.71|425.81|421.71|425.68|421.58|9
1633171640000|2021-10-02 10:47:20|425.8|421.7|425.85|421.75|425.85|421.75|425.8|421.7|7
1633171650000|2021-10-02 10:47:30|425.87|421.77|426|421.9|426.01|421.91|425.87|421.77|11
1633171660000|2021-10-02 10:47:40|425.96|421.86|426.02|421.92|426.02|421.92|425.96|421.86|14
1633171670000|2021-10-02 10:47:50|426.01|421.91|426.01|421.91|426.02|421.92|425.96|421.86|12
1633171680000|2021-10-02 10:48:00|426.02|421.92|426.04|421.94|426.09|421.99|426.02|421.92|13
1633171690000|2021-10-02 10:48:10|426.06|421.96|426.13|422.03|426.13|422.03|426.06|421.96|8
1633171700000|2021-10-02 10:48:20|426.15|422.05|426.21|422.11|426.23|422.13|426.14|422.04|10
1633171710000|2021-10-02 10:48:30|426.22|422.12|426.19|422.09|426.22|422.12|426.19|422.09|8
1633171720000|2021-10-02 10:48:40|426.18|422.08|426.12|422.02|426.19|422.09|426.12|422.02|6
1633171730000|2021-10-02 10:48:50|426.1|422|425.89|421.79|426.1|422|425.88|421.78|17
1633171740000|2021-10-02 10:49:00|425.9|421.8|425.82|421.72|425.9|421.8|425.82|421.72|12
1633171750000|2021-10-02 10:49:10|425.81|421.71|425.78|421.68|425.83|421.73|425.78|421.68|9
1633171760000|2021-10-02 10:49:20|425.77|421.67|425.56|421.46|425.77|421.67|425.55|421.45|15
1633171770000|2021-10-02 10:49:30|425.57|421.47|425.5|421.4|425.59|421.49|425.5|421.4|12
1633171780000|2021-10-02 10:49:40|425.52|421.42|425.5|421.4|425.52|421.42|425.49|421.39|6
1633171790000|2021-10-02 10:49:50|425.53|421.43|425.41|421.31|425.53|421.43|425.39|421.29|13
1633171800000|2021-10-02 10:50:00|425.4|421.3|425.35|421.25|425.4|421.3|425.33|421.23|11
1633171810000|2021-10-02 10:50:10|425.36|421.26|425.52|421.42|425.56|421.46|425.34|421.24|18
1633171820000|2021-10-02 10:50:20|425.5|421.4|425.58|421.48|425.6|421.5|425.47|421.37|14
1633171830000|2021-10-02 10:50:30|425.61|421.51|425.64|421.54|425.66|421.56|425.55|421.45|17
1633171840000|2021-10-02 10:50:40|425.65|421.55|425.7|421.6|425.71|421.61|425.61|421.51|17
1633171850000|2021-10-02 10:50:50|425.71|421.61|425.7|421.6|425.71|421.61|425.69|421.59|4
1633171860000|2021-10-02 10:51:00|425.71|421.61|425.63|421.53|425.84|421.74|425.62|421.52|24
1633171870000|2021-10-02 10:51:10|425.58|421.48|425.47|421.37|425.59|421.49|425.47|421.37|16
1633171880000|2021-10-02 10:51:20|425.45|421.35|425.14|421.04|425.45|421.35|425.14|421.04|24
1633171890000|2021-10-02 10:51:30|425.13|421.03|425.07|420.97|425.17|421.07|425.06|420.96|22
1633171900000|2021-10-02 10:51:40|425.08|420.98|425|420.9|425.11|421.01|424.99|420.89|14
1633171910000|2021-10-02 10:51:50|424.99|420.89|424.92|420.82|424.99|420.89|424.92|420.82|10
1633171920000|2021-10-02 10:52:00|424.91|420.81|424.91|420.81|424.95|420.85|424.88|420.78|21
1633171930000|2021-10-02 10:52:10|424.9|420.8|424.91|420.81|424.93|420.83|424.9|420.8|9
1633171940000|2021-10-02 10:52:20|424.9|420.8|424.81|420.71|424.91|420.81|424.81|420.71|14
1633171950000|2021-10-02 10:52:30|424.8|420.7|424.8|420.7|424.81|420.71|424.8|420.7|9
1633171960000|2021-10-02 10:52:40|424.78|420.68|424.73|420.63|424.79|420.69|424.73|420.63|6
1633171970000|2021-10-02 10:52:50|424.7|420.6|424.72|420.62|424.72|420.62|424.7|420.6|2
1633171980000|2021-10-02 10:53:00|424.71|420.61|424.57|420.47|424.71|420.61|424.55|420.45|11
1633171990000|2021-10-02 10:53:10|424.58|420.48|424.58|420.48|424.58|420.48|424.54|420.44|8
1633172000000|2021-10-02 10:53:20|424.57|420.47|424.6|420.5|424.6|420.5|424.57|420.47|10
1633172010000|2021-10-02 10:53:30|424.61|420.51|424.52|420.42|424.61|420.51|424.51|420.41|9
1633172020000|2021-10-02 10:53:40|424.53|420.43|424.48|420.38|424.54|420.44|424.47|420.37|9
1633172030000|2021-10-02 10:53:50|424.51|420.41|424.55|420.45|424.55|420.45|424.47|420.37|13
1633172040000|2021-10-02 10:54:00|424.56|420.46|424.54|420.44|424.56|420.46|424.53|420.43|9
1633172050000|2021-10-02 10:54:10|424.56|420.46|424.63|420.53|424.63|420.53|424.56|420.46|6
1633172060000|2021-10-02 10:54:20|424.72|420.62|424.7|420.6|424.72|420.62|424.68|420.58|8
1633172070000|2021-10-02 10:54:30|424.72|420.62|424.63|420.53|424.73|420.63|424.63|420.53|19
1633172080000|2021-10-02 10:54:40|424.64|420.54|424.62|420.52|424.65|420.55|424.61|420.51|10
1633172090000|2021-10-02 10:54:50|424.63|420.53|424.69|420.59|424.69|420.59|424.63|420.53|16
1633172100000|2021-10-02 10:55:00|424.68|420.58|424.85|420.75|424.86|420.76|424.6|420.5|25
1633172110000|2021-10-02 10:55:10|424.84|420.74|424.99|420.89|425|420.9|424.84|420.74|12
1633172120000|2021-10-02 10:55:20|425|420.9|425|420.9|425|420.9|424.98|420.88|7
1633172130000|2021-10-02 10:55:30|425.01|420.91|424.96|420.86|425.03|420.93|424.96|420.86|15
1633172140000|2021-10-02 10:55:40|425.01|420.91|425.09|420.99|425.1|421|424.96|420.86|13
1633172150000|2021-10-02 10:55:50|425.1|421|425.08|420.98|425.1|421|425.08|420.98|7
1633172160000|2021-10-02 10:56:00|425.09|420.99|425.11|421.01|425.12|421.02|425.08|420.98|5
1633172170000|2021-10-02 10:56:10|425.12|421.02|424.83|420.73|425.13|421.03|424.83|420.73|14
1633172180000|2021-10-02 10:56:20|424.82|420.72|424.71|420.61|424.82|420.72|424.71|420.61|19
1633172190000|2021-10-02 10:56:30|424.72|420.62|424.72|420.62|424.72|420.62|424.7|420.6|10
1633172200000|2021-10-02 10:56:40|424.68|420.58|424.68|420.58|424.68|420.58|424.63|420.53|10
1633172210000|2021-10-02 10:56:50|424.72|420.62|424.84|420.74|424.85|420.75|424.69|420.59|13
1633172220000|2021-10-02 10:57:00|424.83|420.73|424.94|420.84|424.94|420.84|424.83|420.73|14
1633172230000|2021-10-02 10:57:10|424.95|420.85|425.01|420.91|425.02|420.92|424.94|420.84|10
1633172240000|2021-10-02 10:57:20|425|420.9|425.08|420.98|425.09|420.99|425|420.9|15
1633172250000|2021-10-02 10:57:30|425.09|420.99|425.35|421.25|425.35|421.25|425.08|420.98|16
1633172260000|2021-10-02 10:57:40|425.33|421.23|425.29|421.19|425.34|421.24|425.28|421.18|6
1633172270000|2021-10-02 10:57:50|425.28|421.18|425.3|421.2|425.3|421.2|425.28|421.18|5
1633172280000|2021-10-02 10:58:00|425.29|421.19|425.29|421.19|425.29|421.19|425.29|421.19|1
1633172290000|2021-10-02 10:58:10|425.28|421.18|425.29|421.19|425.3|421.2|425.28|421.18|3
1633172300000|2021-10-02 10:58:20|425.34|421.24|425.53|421.43|425.53|421.43|425.34|421.24|12
1633172310000|2021-10-02 10:58:30|425.54|421.44|425.54|421.44|425.54|421.44|425.54|421.44|1
1633172320000|2021-10-02 10:58:40|425.53|421.43|425.75|421.65|425.75|421.65|425.53|421.43|8
1633172330000|2021-10-02 10:58:50|425.79|421.69|425.86|421.76|425.86|421.76|425.79|421.69|5
1633172340000|2021-10-02 10:59:00|425.85|421.75|425.81|421.71|425.86|421.76|425.81|421.71|9
1633172350000|2021-10-02 10:59:10|425.78|421.68|425.58|421.48|425.79|421.69|425.57|421.47|14
1633172360000|2021-10-02 10:59:20|425.57|421.47|425.38|421.28|425.57|421.47|425.36|421.26|17
1633172370000|2021-10-02 10:59:30|425.39|421.29|425.3|421.2|425.39|421.29|425.26|421.16|19
1633172380000|2021-10-02 10:59:40|425.32|421.22|425.39|421.29|425.39|421.29|425.31|421.21|16
1633172390000|2021-10-02 10:59:50|425.37|421.27|425.45|421.35|425.45|421.35|425.37|421.27|8
1633172400000|2021-10-02 11:00:00|425.44|421.34|425.46|421.36|425.46|421.36|425.42|421.32|9
1633172410000|2021-10-02 11:00:10|425.47|421.37|425.46|421.36|425.47|421.37|425.45|421.35|15
1633172420000|2021-10-02 11:00:20|425.47|421.37|425.56|421.46|425.61|421.51|425.47|421.37|20
1633172430000|2021-10-02 11:00:30|425.55|421.45|425.55|421.45|425.55|421.45|425.54|421.44|11
1633172440000|2021-10-02 11:00:40|425.54|421.44|425.5|421.4|425.55|421.45|425.49|421.39|5
1633172450000|2021-10-02 11:00:50|425.49|421.39|425.48|421.38|425.49|421.39|425.48|421.38|8
1633172460000|2021-10-02 11:01:00|425.49|421.39|425.46|421.36|425.5|421.4|425.41|421.31|13
1633172470000|2021-10-02 11:01:10|425.44|421.34|425.48|421.38|425.51|421.41|425.43|421.33|12
1633172480000|2021-10-02 11:01:20|425.47|421.37|425.42|421.32|425.47|421.37|425.4|421.3|14
1633172490000|2021-10-02 11:01:30|425.44|421.34|425.25|421.15|425.44|421.34|425.25|421.15|17
1633172500000|2021-10-02 11:01:40|425.24|421.14|425.05|420.95|425.24|421.14|425.05|420.95|17
1633172510000|2021-10-02 11:01:50|425.04|420.94|424.92|420.82|425.04|420.94|424.91|420.81|13
1633172520000|2021-10-02 11:02:00|424.91|420.81|424.92|420.82|424.94|420.84|424.78|420.68|16
1633172530000|2021-10-02 11:02:10|424.93|420.83|424.92|420.82|424.98|420.88|424.92|420.82|15
1633172540000|2021-10-02 11:02:20|424.88|420.78|424.79|420.69|424.88|420.78|424.78|420.68|7
1633172550000|2021-10-02 11:02:30|424.8|420.7|424.79|420.69|424.8|420.7|424.78|420.68|10
1633172560000|2021-10-02 11:02:40|424.8|420.7|424.87|420.77|424.87|420.77|424.79|420.69|9
1633172570000|2021-10-02 11:02:50|424.84|420.74|424.98|420.88|425.03|420.93|424.82|420.72|11
1633172580000|2021-10-02 11:03:00|425.02|420.92|424.78|420.68|425.02|420.92|424.78|420.68|16
1633172590000|2021-10-02 11:03:10|424.73|420.63|424.65|420.55|424.73|420.63|424.6|420.5|15
1633172600000|2021-10-02 11:03:20|424.66|420.56|424.68|420.58|424.68|420.58|424.62|420.52|15
1633172610000|2021-10-02 11:03:30|424.69|420.59|424.63|420.53|424.69|420.59|424.61|420.51|21
1633172620000|2021-10-02 11:03:40|424.64|420.54|424.62|420.52|424.66|420.56|424.61|420.51|5
1633172630000|2021-10-02 11:03:50|424.61|420.51|424.6|420.5|424.61|420.51|424.57|420.47|10
1633172640000|2021-10-02 11:04:00|424.59|420.49|424.65|420.55|424.65|420.55|424.57|420.47|10
1633172650000|2021-10-02 11:04:10|424.64|420.54|424.52|420.42|424.66|420.56|424.49|420.39|14
1633172660000|2021-10-02 11:04:20|424.51|420.41|424.39|420.29|424.53|420.43|424.37|420.27|13
1633172670000|2021-10-02 11:04:30|424.43|420.33|424.49|420.39|424.49|420.39|424.43|420.33|8
1633172680000|2021-10-02 11:04:40|424.48|420.38|424.49|420.39|424.49|420.39|424.46|420.36|6
1633172690000|2021-10-02 11:04:50|424.53|420.43|424.59|420.49|424.61|420.51|424.53|420.43|11
1633172700000|2021-10-02 11:05:00|424.6|420.5|424.44|420.34|424.6|420.5|424.44|420.34|10
1633172710000|2021-10-02 11:05:10|424.38|420.28|424.06|419.96|424.4|420.3|424.05|419.95|25
1633172720000|2021-10-02 11:05:20|424.07|419.97|424.2|420.1|424.23|420.13|424.04|419.94|19
1633172730000|2021-10-02 11:05:30|424.18|420.08|424.23|420.13|424.23|420.13|424.17|420.07|8
1633172740000|2021-10-02 11:05:40|424.24|420.14|424.07|419.97|424.24|420.14|423.99|419.89|21
1633172750000|2021-10-02 11:05:50|424.01|419.91|423.8|419.7|424.02|419.92|423.8|419.7|20
1633172760000|2021-10-02 11:06:00|423.81|419.71|423.87|419.77|423.88|419.78|423.81|419.71|14
1633172770000|2021-10-02 11:06:10|423.84|419.74|423.9|419.8|423.9|419.8|423.84|419.74|5
1633172780000|2021-10-02 11:06:20|423.89|419.79|423.98|419.88|424.03|419.93|423.85|419.75|17
1633172790000|2021-10-02 11:06:30|423.99|419.89|423.95|419.85|424.03|419.93|423.95|419.85|11
1633172800000|2021-10-02 11:06:40|423.96|419.86|423.88|419.78|423.97|419.87|423.84|419.74|15
1633172810000|2021-10-02 11:06:50|423.87|419.77|423.97|419.87|424.02|419.92|423.87|419.77|13
1633172820000|2021-10-02 11:07:00|423.98|419.88|423.99|419.89|424|419.9|423.98|419.88|5
1633172830000|2021-10-02 11:07:10|423.98|419.88|423.96|419.86|423.99|419.89|423.96|419.86|6
1633172840000|2021-10-02 11:07:20|423.93|419.83|423.79|419.69|423.93|419.83|423.73|419.63|16
1633172850000|2021-10-02 11:07:30|423.78|419.68|423.95|419.85|423.96|419.86|423.78|419.68|17
1633172860000|2021-10-02 11:07:40|423.97|419.87|424.06|419.96|424.17|420.07|423.95|419.85|19
1633172870000|2021-10-02 11:07:50|424.07|419.97|424.11|420.01|424.12|420.02|424.04|419.94|16
1633172880000|2021-10-02 11:08:00|424.12|420.02|424.35|420.25|424.35|420.25|424.12|420.02|11
1633172890000|2021-10-02 11:08:10|424.3|420.2|424.4|420.3|424.41|420.31|424.29|420.19|14
1633172900000|2021-10-02 11:08:20|424.46|420.36|424.64|420.54|424.64|420.54|424.43|420.33|19
1633172910000|2021-10-02 11:08:30|424.63|420.53|424.59|420.49|424.66|420.56|424.59|420.49|14
1633172920000|2021-10-02 11:08:40|424.6|420.5|424.56|420.46|424.6|420.5|424.56|420.46|11
1633172930000|2021-10-02 11:08:50|424.58|420.48|424.55|420.45|424.58|420.48|424.55|420.45|4
1633172940000|2021-10-02 11:09:00|424.54|420.44|424.55|420.45|424.55|420.45|424.48|420.38|9
1633172950000|2021-10-02 11:09:10|424.56|420.46|424.29|420.19|424.56|420.46|424.29|420.19|12
1633172960000|2021-10-02 11:09:20|424.3|420.2|424.29|420.19|424.3|420.2|424.29|420.19|2
1633172970000|2021-10-02 11:09:30|424.26|420.16|424.19|420.09|424.26|420.16|424.19|420.09|8
1633172980000|2021-10-02 11:09:40|424.12|420.02|424.16|420.06|424.16|420.06|424.12|420.02|4
1633172990000|2021-10-02 11:09:50|424.12|420.02|424.02|419.92|424.12|420.02|424.02|419.92|10
1633173000000|2021-10-02 11:10:00|424|419.9|423.91|419.81|424|419.9|423.86|419.76|13
1633173010000|2021-10-02 11:10:10|423.94|419.84|424.17|420.07|424.17|420.07|423.94|419.84|16
1633173020000|2021-10-02 11:10:20|424.16|420.06|424.22|420.12|424.22|420.12|424.14|420.04|11
1633173030000|2021-10-02 11:10:30|424.21|420.11|424.21|420.11|424.22|420.12|424.21|420.11|3
1633173040000|2021-10-02 11:10:40|424.22|420.12|424.22|420.12|424.22|420.12|424.22|420.12|1
1633173060000|2021-10-02 11:11:00|424.21|420.11|424.15|420.05|424.22|420.12|424.15|420.05|7
1633173070000|2021-10-02 11:11:10|424.16|420.06|424.21|420.11|424.21|420.11|424.15|420.05|7
1633173080000|2021-10-02 11:11:20|424.19|420.09|424.07|419.97|424.21|420.11|424.07|419.97|9
1633173090000|2021-10-02 11:11:30|424.05|419.95|423.9|419.8|424.05|419.95|423.89|419.79|9
1633173100000|2021-10-02 11:11:40|423.86|419.76|423.86|419.76|423.86|419.76|423.85|419.75|5
1633173110000|2021-10-02 11:11:50|423.85|419.75|423.85|419.75|423.87|419.77|423.85|419.75|7
1633173120000|2021-10-02 11:12:00|423.86|419.76|424.01|419.91|424.02|419.92|423.81|419.71|21
1633173130000|2021-10-02 11:12:10|424|419.9|423.99|419.89|424|419.9|423.98|419.88|4
1633173140000|2021-10-02 11:12:20|423.98|419.88|423.9|419.8|423.98|419.88|423.89|419.79|10
1633173150000|2021-10-02 11:12:30|423.89|419.79|423.82|419.72|423.9|419.8|423.82|419.72|4
1633173160000|2021-10-02 11:12:40|423.83|419.73|423.83|419.73|423.83|419.73|423.83|419.73|1
1633173170000|2021-10-02 11:12:50|423.82|419.72|423.82|419.72|423.83|419.73|423.82|419.72|7
1633173180000|2021-10-02 11:13:00|423.81|419.71|423.82|419.72|423.82|419.72|423.81|419.71|6
1633173190000|2021-10-02 11:13:10|423.81|419.71|423.81|419.71|423.86|419.76|423.79|419.69|8
1633173200000|2021-10-02 11:13:20|423.79|419.69|423.78|419.68|423.8|419.7|423.69|419.59|22
1633173210000|2021-10-02 11:13:30|423.77|419.67|423.77|419.67|423.79|419.69|423.76|419.66|15
1633173220000|2021-10-02 11:13:40|423.78|419.68|423.79|419.69|423.79|419.69|423.75|419.65|14
1633173230000|2021-10-02 11:13:50|423.8|419.7|423.83|419.73|423.85|419.75|423.78|419.68|9
1633173240000|2021-10-02 11:14:00|423.8|419.7|423.7|419.6|423.86|419.76|423.69|419.59|21
1633173250000|2021-10-02 11:14:10|423.68|419.58|423.5|419.4|423.68|419.58|423.5|419.4|7
1633173260000|2021-10-02 11:14:20|423.52|419.42|423.35|419.25|423.54|419.44|423.34|419.24|12
1633173270000|2021-10-02 11:14:30|423.34|419.24|423.05|418.95|423.34|419.24|423.04|418.94|16
1633173280000|2021-10-02 11:14:40|423.04|418.94|423.33|419.23|423.34|419.24|423.04|418.94|16
1633173290000|2021-10-02 11:14:50|423.36|419.26|423.48|419.38|423.48|419.38|423.35|419.25|15
1633173300000|2021-10-02 11:15:00|423.49|419.39|423.53|419.43|423.54|419.44|423.47|419.37|14
1633173310000|2021-10-02 11:15:10|423.56|419.46|423.59|419.49|423.63|419.53|423.56|419.46|16
1633173320000|2021-10-02 11:15:20|423.63|419.53|423.68|419.58|423.76|419.66|423.62|419.52|12
1633173330000|2021-10-02 11:15:30|423.66|419.56|423.57|419.47|423.67|419.57|423.57|419.47|19
1633173340000|2021-10-02 11:15:40|423.56|419.46|423.57|419.47|423.57|419.47|423.55|419.45|4
1633173350000|2021-10-02 11:15:50|423.58|419.48|423.74|419.64|423.74|419.64|423.58|419.48|11
1633173360000|2021-10-02 11:16:00|423.75|419.65|423.69|419.59|423.75|419.65|423.64|419.54|14
1633173370000|2021-10-02 11:16:10|423.68|419.58|423.66|419.56|423.69|419.59|423.64|419.54|13
1633173380000|2021-10-02 11:16:20|423.65|419.55|423.68|419.58|423.68|419.58|423.62|419.52|8
1633173390000|2021-10-02 11:16:30|423.69|419.59|423.83|419.73|423.84|419.74|423.68|419.58|12
1633173400000|2021-10-02 11:16:40|423.84|419.74|423.89|419.79|423.89|419.79|423.81|419.71|17
1633173410000|2021-10-02 11:16:50|423.87|419.77|423.92|419.82|423.94|419.84|423.87|419.77|9
1633173420000|2021-10-02 11:17:00|423.87|419.77|423.88|419.78|423.88|419.78|423.85|419.75|14
1633173430000|2021-10-02 11:17:10|423.87|419.77|423.98|419.88|423.98|419.88|423.87|419.77|8
1633173440000|2021-10-02 11:17:20|424.01|419.91|424|419.9|424.01|419.91|423.93|419.83|8
1633173450000|2021-10-02 11:17:30|423.95|419.85|423.91|419.81|423.96|419.86|423.91|419.81|14
1633173460000|2021-10-02 11:17:40|423.9|419.8|423.73|419.63|423.9|419.8|423.72|419.62|17
1633173470000|2021-10-02 11:17:50|423.72|419.62|423.71|419.61|423.74|419.64|423.64|419.54|18
1633173480000|2021-10-02 11:18:00|423.73|419.63|423.72|419.62|423.73|419.63|423.67|419.57|10
1633173490000|2021-10-02 11:18:10|423.78|419.68|423.75|419.65|423.79|419.69|423.75|419.65|9
1633173500000|2021-10-02 11:18:20|423.74|419.64|423.76|419.66|423.76|419.66|423.74|419.64|6
1633173510000|2021-10-02 11:18:30|423.75|419.65|423.78|419.68|423.78|419.68|423.7|419.6|12
1633173520000|2021-10-02 11:18:40|423.77|419.67|423.67|419.57|423.78|419.68|423.67|419.57|15
1633173530000|2021-10-02 11:18:50|423.68|419.58|423.71|419.61|423.72|419.62|423.68|419.58|10
1633173540000|2021-10-02 11:19:00|423.7|419.6|423.7|419.6|423.72|419.62|423.68|419.58|6
1633173550000|2021-10-02 11:19:10|423.71|419.61|423.72|419.62|423.75|419.65|423.71|419.61|11
1633173560000|2021-10-02 11:19:20|423.74|419.64|423.7|419.6|423.74|419.64|423.7|419.6|11
1633173570000|2021-10-02 11:19:30|423.71|419.61|423.72|419.62|423.72|419.62|423.7|419.6|6
1633173580000|2021-10-02 11:19:40|423.71|419.61|423.6|419.5|423.71|419.61|423.6|419.5|9
1633173590000|2021-10-02 11:19:50|423.59|419.49|423.62|419.52|423.62|419.52|423.59|419.49|6
1633173600000|2021-10-02 11:20:00|423.61|419.51|423.56|419.46|423.63|419.53|423.56|419.46|12
1633173610000|2021-10-02 11:20:10|423.54|419.44|423.65|419.55|423.74|419.64|423.54|419.44|25
1633173620000|2021-10-02 11:20:20|423.64|419.54|423.66|419.56|423.66|419.56|423.64|419.54|8
1633173630000|2021-10-02 11:20:30|423.58|419.48|423.81|419.71|423.81|419.71|423.58|419.48|19
1633173640000|2021-10-02 11:20:40|423.8|419.7|423.79|419.69|423.88|419.78|423.79|419.69|10
1633173650000|2021-10-02 11:20:50|423.8|419.7|423.95|419.85|423.95|419.85|423.8|419.7|11
1633173660000|2021-10-02 11:21:00|423.94|419.84|424.29|420.19|424.29|420.19|423.94|419.84|23
1633173670000|2021-10-02 11:21:10|424.28|420.18|424.38|420.28|424.38|420.28|424.25|420.15|12
1633173680000|2021-10-02 11:21:20|424.37|420.27|424.36|420.26|424.37|420.27|424.32|420.22|13
1633173690000|2021-10-02 11:21:30|424.37|420.27|424.35|420.25|424.41|420.31|424.3|420.2|11
1633173700000|2021-10-02 11:21:40|424.39|420.29|424.39|420.29|424.42|420.32|424.37|420.27|7
1633173710000|2021-10-02 11:21:50|424.36|420.26|424.37|420.27|424.39|420.29|424.36|420.26|3
1633173720000|2021-10-02 11:22:00|424.38|420.28|424.38|420.28|424.38|420.28|424.38|420.28|1
1633173730000|2021-10-02 11:22:10|424.36|420.26|424.4|420.3|424.4|420.3|424.36|420.26|2
1633173740000|2021-10-02 11:22:20|424.36|420.26|424.38|420.28|424.38|420.28|424.36|420.26|2
1633173750000|2021-10-02 11:22:30|424.35|420.25|424.39|420.29|424.39|420.29|424.35|420.25|3
1633173760000|2021-10-02 11:22:40|424.37|420.27|424.38|420.28|424.42|420.32|424.36|420.26|11
1633173770000|2021-10-02 11:22:50|424.4|420.3|424.43|420.33|424.43|420.33|424.4|420.3|2
1633173780000|2021-10-02 11:23:00|424.44|420.34|424.56|420.46|424.56|420.46|424.44|420.34|4
1633173790000|2021-10-02 11:23:10|424.55|420.45|424.7|420.6|424.7|420.6|424.53|420.43|17
1633173800000|2021-10-02 11:23:20|424.67|420.57|424.71|420.61|424.76|420.66|424.66|420.56|18
1633173810000|2021-10-02 11:23:30|424.74|420.64|424.75|420.65|424.8|420.7|424.74|420.64|12
1633173820000|2021-10-02 11:23:40|424.74|420.64|424.79|420.69|424.8|420.7|424.74|420.64|6
1633173830000|2021-10-02 11:23:50|424.78|420.68|424.78|420.68|424.78|420.68|424.78|420.68|1
1633173840000|2021-10-02 11:24:00|424.8|420.7|424.76|420.66|424.81|420.71|424.76|420.66|7
1633173850000|2021-10-02 11:24:10|424.66|420.56|424.61|420.51|424.66|420.56|424.61|420.51|3
1633173870000|2021-10-02 11:24:30|424.56|420.46|424.44|420.34|424.57|420.47|424.44|420.34|9
1633173880000|2021-10-02 11:24:40|424.45|420.35|424.5|420.4|424.5|420.4|424.42|420.32|16
1633173890000|2021-10-02 11:24:50|424.47|420.37|424.37|420.27|424.48|420.38|424.36|420.26|16
1633173900000|2021-10-02 11:25:00|424.39|420.29|424.46|420.36|424.48|420.38|424.38|420.28|19
1633173910000|2021-10-02 11:25:10|424.48|420.38|424.54|420.44|424.54|420.44|424.46|420.36|10
1633173920000|2021-10-02 11:25:20|424.55|420.45|424.69|420.59|424.69|420.59|424.54|420.44|9
1633173930000|2021-10-02 11:25:30|424.71|420.61|425.05|420.95|425.05|420.95|424.71|420.61|13
1633173940000|2021-10-02 11:25:40|425.04|420.94|424.89|420.79|425.04|420.94|424.8|420.7|15
1633173950000|2021-10-02 11:25:50|424.9|420.8|424.63|420.53|424.9|420.8|424.63|420.53|10
1633173960000|2021-10-02 11:26:00|424.64|420.54|424.62|420.52|424.64|420.54|424.62|420.52|2
1633173970000|2021-10-02 11:26:10|424.64|420.54|424.79|420.69|424.81|420.71|424.64|420.54|11
1633173980000|2021-10-02 11:26:20|424.8|420.7|424.72|420.62|424.85|420.75|424.71|420.61|17
1633173990000|2021-10-02 11:26:30|424.71|420.61|424.67|420.57|424.71|420.61|424.67|420.57|8
1633174000000|2021-10-02 11:26:40|424.65|420.55|424.54|420.44|424.66|420.56|424.54|420.44|11
1633174010000|2021-10-02 11:26:50|424.55|420.45|424.56|420.46|424.58|420.48|424.55|420.45|7
1633174020000|2021-10-02 11:27:00|424.57|420.47|424.6|420.5|424.61|420.51|424.57|420.47|8
1633174030000|2021-10-02 11:27:10|424.58|420.48|424.61|420.51|424.64|420.54|424.56|420.46|16
1633174040000|2021-10-02 11:27:20|424.62|420.52|424.53|420.43|424.63|420.53|424.52|420.42|11
1633174050000|2021-10-02 11:27:30|424.52|420.42|424.49|420.39|424.53|420.43|424.49|420.39|7
1633174060000|2021-10-02 11:27:40|424.48|420.38|424.48|420.38|424.48|420.38|424.48|420.38|1
1633174070000|2021-10-02 11:27:50|424.49|420.39|424.5|420.4|424.5|420.4|424.49|420.39|4
1633174080000|2021-10-02 11:28:00|424.46|420.36|424.7|420.6|424.7|420.6|424.46|420.36|15
1633174090000|2021-10-02 11:28:10|424.72|420.62|424.75|420.65|424.75|420.65|424.72|420.62|2
1633174100000|2021-10-02 11:28:20|424.73|420.63|424.48|420.38|424.73|420.63|424.48|420.38|13
1633174110000|2021-10-02 11:28:30|424.45|420.35|424.42|420.32|424.45|420.35|424.42|420.32|6
1633174120000|2021-10-02 11:28:40|424.41|420.31|424.42|420.32|424.44|420.34|424.41|420.31|18
1633174130000|2021-10-02 11:28:50|424.43|420.33|424.38|420.28|424.44|420.34|424.36|420.26|15
1633174140000|2021-10-02 11:29:00|424.36|420.26|424.29|420.19|424.38|420.28|424.28|420.18|19
1633174150000|2021-10-02 11:29:10|424.28|420.18|424.3|420.2|424.31|420.21|424.27|420.17|7
1633174160000|2021-10-02 11:29:20|424.31|420.21|424.25|420.15|424.31|420.21|424.25|420.15|12
1633174170000|2021-10-02 11:29:30|424.24|420.14|424.23|420.13|424.25|420.15|424.22|420.12|18
1633174180000|2021-10-02 11:29:40|424.24|420.14|424.22|420.12|424.24|420.14|424.21|420.11|19
1633174190000|2021-10-02 11:29:50|424.21|420.11|424.24|420.14|424.26|420.16|424.18|420.08|19
1633174200000|2021-10-02 11:30:00|424.22|420.12|423.96|419.86|424.22|420.12|423.94|419.84|23
1633174210000|2021-10-02 11:30:10|423.99|419.89|423.99|419.89|424.02|419.92|423.96|419.86|22
1633174220000|2021-10-02 11:30:20|424|419.9|423.92|419.82|424|419.9|423.86|419.76|17
1633174230000|2021-10-02 11:30:30|423.93|419.83|423.92|419.82|424|419.9|423.88|419.78|14
1633174240000|2021-10-02 11:30:40|423.93|419.83|424.2|420.1|424.2|420.1|423.92|419.82|21
1633174250000|2021-10-02 11:30:50|424.21|420.11|424.24|420.14|424.24|420.14|424.21|420.11|5
1633174260000|2021-10-02 11:31:00|424.3|420.2|424.38|420.28|424.46|420.36|424.28|420.18|19
1633174270000|2021-10-02 11:31:10|424.37|420.27|424.58|420.48|424.58|420.48|424.36|420.26|19
1633174280000|2021-10-02 11:31:20|424.56|420.46|424.65|420.55|424.67|420.57|424.56|420.46|15
1633174290000|2021-10-02 11:31:30|424.67|420.57|424.79|420.69|424.8|420.7|424.67|420.57|10
1633174300000|2021-10-02 11:31:40|424.8|420.7|425.11|421.01|425.13|421.03|424.8|420.7|22
1633174310000|2021-10-02 11:31:50|425.05|420.95|425.1|421|425.13|421.03|425.05|420.95|11
1633174320000|2021-10-02 11:32:00|425.12|421.02|425.11|421.01|425.12|421.02|425.02|420.92|25
1633174330000|2021-10-02 11:32:10|425.12|421.02|425.27|421.17|425.32|421.22|425.09|420.99|24
1633174340000|2021-10-02 11:32:20|425.26|421.16|425.16|421.06|425.35|421.25|425.16|421.06|18
1633174350000|2021-10-02 11:32:30|425.17|421.07|425.24|421.14|425.25|421.15|425.17|421.07|5
1633174360000|2021-10-02 11:32:40|425.25|421.15|425.38|421.28|425.39|421.29|425.25|421.15|20
1633174370000|2021-10-02 11:32:50|425.39|421.29|425.38|421.28|425.39|421.29|425.37|421.27|6
1633174380000|2021-10-02 11:33:00|425.37|421.27|425.4|421.3|425.4|421.3|425.37|421.27|3
1633174390000|2021-10-02 11:33:10|425.39|421.29|425.46|421.36|425.5|421.4|425.39|421.29|12
1633174400000|2021-10-02 11:33:20|425.49|421.39|425.54|421.44|425.54|421.44|425.46|421.36|10
1633174410000|2021-10-02 11:33:30|425.55|421.45|425.64|421.54|425.65|421.55|425.53|421.43|7
1633174420000|2021-10-02 11:33:40|425.65|421.55|425.56|421.46|425.65|421.55|425.56|421.46|9
1633174430000|2021-10-02 11:33:50|425.57|421.47|425.58|421.48|425.59|421.49|425.55|421.45|6
1633174440000|2021-10-02 11:34:00|425.56|421.46|425.67|421.57|425.67|421.57|425.56|421.46|8
1633174450000|2021-10-02 11:34:10|425.71|421.61|425.66|421.56|425.71|421.61|425.58|421.48|17
1633174460000|2021-10-02 11:34:20|425.67|421.57|425.66|421.56|425.72|421.62|425.65|421.55|9
1633174470000|2021-10-02 11:34:30|425.67|421.57|425.71|421.61|425.71|421.61|425.67|421.57|6
1633174480000|2021-10-02 11:34:40|425.7|421.6|425.72|421.62|425.72|421.62|425.7|421.6|5
1633174490000|2021-10-02 11:34:50|425.71|421.61|425.71|421.61|425.72|421.62|425.7|421.6|4
1633174500000|2021-10-02 11:35:00|425.7|421.6|425.63|421.53|425.71|421.61|425.6|421.5|12
1633174510000|2021-10-02 11:35:10|425.6|421.5|425.59|421.49|425.61|421.51|425.58|421.48|9
1633174530000|2021-10-02 11:35:30|425.67|421.57|426.53|422.43|426.53|422.43|425.67|421.57|23
1633174540000|2021-10-02 11:35:40|426.58|422.48|426.72|422.62|426.75|422.65|426.58|422.48|15
1633174550000|2021-10-02 11:35:50|426.73|422.63|426.74|422.64|426.74|422.64|426.72|422.62|6
1633174560000|2021-10-02 11:36:00|426.83|422.73|426.75|422.65|426.87|422.77|426.69|422.59|26
1633174570000|2021-10-02 11:36:10|426.74|422.64|426.71|422.61|426.83|422.73|426.71|422.61|11
1633174580000|2021-10-02 11:36:20|426.72|422.62|426.8|422.7|426.81|422.71|426.72|422.62|11
1633174590000|2021-10-02 11:36:30|426.81|422.71|426.78|422.68|426.84|422.74|426.78|422.68|9
1633174600000|2021-10-02 11:36:40|426.8|422.7|426.66|422.56|426.8|422.7|426.59|422.49|19
1633174610000|2021-10-02 11:36:50|426.67|422.57|426.68|422.58|426.72|422.62|426.67|422.57|12
1633174620000|2021-10-02 11:37:00|426.65|422.55|426.75|422.65|426.77|422.67|426.62|422.52|13
1633174630000|2021-10-02 11:37:10|426.76|422.66|426.72|422.62|426.77|422.67|426.72|422.62|8
1633174640000|2021-10-02 11:37:20|426.73|422.63|426.79|422.69|426.8|422.7|426.73|422.63|10
1633174650000|2021-10-02 11:37:30|426.78|422.68|426.77|422.67|426.78|422.68|426.77|422.67|6
1633174660000|2021-10-02 11:37:40|426.78|422.68|426.92|422.82|426.92|422.82|426.77|422.67|18
1633174670000|2021-10-02 11:37:50|426.93|422.83|426.9|422.8|426.95|422.85|426.85|422.75|21
1633174680000|2021-10-02 11:38:00|426.91|422.81|426.89|422.79|426.96|422.86|426.89|422.79|14
1633174690000|2021-10-02 11:38:10|426.9|422.8|426.98|422.88|427|422.9|426.9|422.8|12
1633174700000|2021-10-02 11:38:20|426.97|422.87|427.01|422.91|427.03|422.93|426.97|422.87|12
1633174710000|2021-10-02 11:38:30|427|422.9|427.01|422.91|427.03|422.93|427|422.9|5
1633174720000|2021-10-02 11:38:40|427.02|422.92|426.69|422.59|427.02|422.92|426.67|422.57|17
1633174730000|2021-10-02 11:38:50|426.68|422.58|426.4|422.3|426.68|422.58|426.4|422.3|21
1633174740000|2021-10-02 11:39:00|426.41|422.31|426.28|422.18|426.41|422.31|426.27|422.17|10
1633174750000|2021-10-02 11:39:10|426.27|422.17|426.6|422.5|426.61|422.51|426.27|422.17|18
1633174760000|2021-10-02 11:39:20|426.61|422.51|426.73|422.63|426.74|422.64|426.61|422.51|12
1633174770000|2021-10-02 11:39:30|426.74|422.64|426.78|422.68|426.78|422.68|426.74|422.64|3
1633174780000|2021-10-02 11:39:40|426.79|422.69|426.84|422.74|426.88|422.78|426.79|422.69|8
1633174790000|2021-10-02 11:39:50|426.88|422.78|427.03|422.93|427.05|422.95|426.88|422.78|11
1633174800000|2021-10-02 11:40:00|427.02|422.92|427.08|422.98|427.15|423.05|427.02|422.92|10
1633174810000|2021-10-02 11:40:10|427.09|422.99|427.09|422.99|427.11|423.01|427.08|422.98|6
1633174820000|2021-10-02 11:40:20|427.15|423.05|427.19|423.09|427.19|423.09|427.15|423.05|3
1633174830000|2021-10-02 11:40:30|427.06|422.96|426.96|422.86|427.06|422.96|426.96|422.86|9
1633174840000|2021-10-02 11:40:40|426.95|422.85|426.95|422.85|426.95|422.85|426.95|422.85|1
1633174850000|2021-10-02 11:40:50|426.96|422.86|426.96|422.86|426.96|422.86|426.96|422.86|1
1633174860000|2021-10-02 11:41:00|426.95|422.85|426.95|422.85|426.96|422.86|426.85|422.75|19
1633174870000|2021-10-02 11:41:10|426.94|422.84|426.95|422.85|426.97|422.87|426.94|422.84|8
1633174880000|2021-10-02 11:41:20|426.92|422.82|426.9|422.8|426.92|422.82|426.9|422.8|3
1633174900000|2021-10-02 11:41:40|426.89|422.79|426.84|422.74|426.91|422.81|426.84|422.74|9
1633174910000|2021-10-02 11:41:50|426.85|422.75|426.84|422.74|426.85|422.75|426.84|422.74|2
1633174920000|2021-10-02 11:42:00|426.85|422.75|426.74|422.64|426.9|422.8|426.73|422.63|17
1633174930000|2021-10-02 11:42:10|426.75|422.65|426.75|422.65|426.75|422.65|426.71|422.61|10
1633174940000|2021-10-02 11:42:20|426.72|422.62|426.84|422.74|426.84|422.74|426.72|422.62|9
1633174950000|2021-10-02 11:42:30|426.83|422.73|426.83|422.73|426.83|422.73|426.82|422.72|3
1633174960000|2021-10-02 11:42:40|426.82|422.72|426.94|422.84|426.95|422.85|426.82|422.72|15
1633174970000|2021-10-02 11:42:50|426.95|422.85|427.09|422.99|427.09|422.99|426.89|422.79|16
1633174980000|2021-10-02 11:43:00|427.1|423|427.26|423.16|427.26|423.16|427.1|423|15
1633174990000|2021-10-02 11:43:10|427.27|423.17|427.3|423.2|427.3|423.2|427.26|423.16|4
1633175000000|2021-10-02 11:43:20|427.31|423.21|427.27|423.17|427.33|423.23|427.26|423.16|8
1633175010000|2021-10-02 11:43:30|427.25|423.15|427.18|423.08|427.25|423.15|427.18|423.08|3
1633175020000|2021-10-02 11:43:40|427.19|423.09|427.26|423.16|427.26|423.16|427.18|423.08|10
1633175030000|2021-10-02 11:43:50|427.22|423.12|427.22|423.12|427.26|423.16|427.19|423.09|5
1633175040000|2021-10-02 11:44:00|427.23|423.13|427.24|423.14|427.24|423.14|427.2|423.1|3
1633175050000|2021-10-02 11:44:10|427.27|423.17|427.36|423.26|427.37|423.27|427.27|423.17|5
1633175060000|2021-10-02 11:44:20|427.34|423.24|427.31|423.21|427.34|423.24|427.3|423.2|7
1633175070000|2021-10-02 11:44:30|427.3|423.2|427.19|423.09|427.32|423.22|427.15|423.05|10
1633175080000|2021-10-02 11:44:40|427.21|423.11|427.26|423.16|427.29|423.19|427.21|423.11|16
1633175090000|2021-10-02 11:44:50|427.27|423.17|427.26|423.16|427.28|423.18|427.26|423.16|9
1633175100000|2021-10-02 11:45:00|427.28|423.18|427.3|423.2|427.3|423.2|427.26|423.16|7
1633175110000|2021-10-02 11:45:10|427.27|423.17|427.27|423.17|427.3|423.2|427.27|423.17|7
1633175120000|2021-10-02 11:45:20|427.3|423.2|427.52|423.42|427.53|423.43|427.3|423.2|15
1633175130000|2021-10-02 11:45:30|427.53|423.43|427.53|423.43|427.57|423.47|427.51|423.41|6
1633175140000|2021-10-02 11:45:40|427.51|423.41|427.53|423.43|427.54|423.44|427.51|423.41|8
1633175150000|2021-10-02 11:45:50|427.54|423.44|427.53|423.43|427.54|423.44|427.53|423.43|2
1633175160000|2021-10-02 11:46:00|427.55|423.45|427.53|423.43|427.58|423.48|427.53|423.43|15
1633175170000|2021-10-02 11:46:10|427.52|423.42|427.46|423.36|427.53|423.43|427.46|423.36|5
1633175180000|2021-10-02 11:46:20|427.49|423.39|427.57|423.47|427.58|423.48|427.49|423.39|10
1633175190000|2021-10-02 11:46:30|427.56|423.46|427.57|423.47|427.57|423.47|427.52|423.42|15
1633175200000|2021-10-02 11:46:40|427.58|423.48|427.56|423.46|427.58|423.48|427.51|423.41|13
1633175210000|2021-10-02 11:46:50|427.57|423.47|427.52|423.42|427.57|423.47|427.5|423.4|11
1633175220000|2021-10-02 11:47:00|427.51|423.41|427.51|423.41|427.51|423.41|427.51|423.41|1
1633175230000|2021-10-02 11:47:10|427.5|423.4|427.5|423.4|427.55|423.45|427.48|423.38|18
1633175240000|2021-10-02 11:47:20|427.52|423.42|427.15|423.05|427.56|423.46|427.15|423.05|23
1633175250000|2021-10-02 11:47:30|427.12|423.02|427.09|422.99|427.15|423.05|427.09|422.99|10
1633175260000|2021-10-02 11:47:40|427.07|422.97|426.77|422.67|427.07|422.97|426.77|422.67|17
1633175270000|2021-10-02 11:47:50|426.78|422.68|426.89|422.79|426.96|422.86|426.78|422.68|18
1633175280000|2021-10-02 11:48:00|426.88|422.78|427.01|422.91|427.13|423.03|426.88|422.78|18
1633175290000|2021-10-02 11:48:10|427.02|422.92|427.01|422.91|427.02|422.92|426.98|422.88|11
1633175300000|2021-10-02 11:48:20|427|422.9|426.99|422.89|427|422.9|426.97|422.87|5
1633175310000|2021-10-02 11:48:30|427|422.9|426.87|422.77|427|422.9|426.87|422.77|14
1633175320000|2021-10-02 11:48:40|426.88|422.78|426.98|422.88|426.99|422.89|426.84|422.74|13
1633175330000|2021-10-02 11:48:50|426.97|422.87|426.97|422.87|426.97|422.87|426.95|422.85|9
1633175340000|2021-10-02 11:49:00|426.96|422.86|426.98|422.88|426.98|422.88|426.96|422.86|3
1633175350000|2021-10-02 11:49:10|426.97|422.87|427|422.9|427|422.9|426.96|422.86|4
1633175360000|2021-10-02 11:49:20|427.01|422.91|427.01|422.91|427.01|422.91|427.01|422.91|1
1633175370000|2021-10-02 11:49:30|427|422.9|426.89|422.79|427.01|422.91|426.88|422.78|10
1633175380000|2021-10-02 11:49:40|426.9|422.8|426.92|422.82|427.01|422.91|426.9|422.8|16
1633175390000|2021-10-02 11:49:50|426.91|422.81|426.85|422.75|426.91|422.81|426.81|422.71|12
1633175400000|2021-10-02 11:50:00|426.84|422.74|426.95|422.85|426.97|422.87|426.84|422.74|7
1633175410000|2021-10-02 11:50:10|426.93|422.83|426.81|422.71|426.93|422.83|426.81|422.71|7
1633175420000|2021-10-02 11:50:20|426.82|422.72|426.84|422.74|426.85|422.75|426.81|422.71|6
1633175430000|2021-10-02 11:50:30|426.85|422.75|426.8|422.7|426.85|422.75|426.8|422.7|2
1633175440000|2021-10-02 11:50:40|426.83|422.73|426.83|422.73|426.83|422.73|426.83|422.73|1
1633175450000|2021-10-02 11:50:50|426.73|422.63|426.68|422.58|426.73|422.63|426.67|422.57|8
1633175460000|2021-10-02 11:51:00|426.69|422.59|426.78|422.68|426.78|422.68|426.69|422.59|6
1633175470000|2021-10-02 11:51:10|426.8|422.7|426.75|422.65|426.8|422.7|426.75|422.65|3
1633175490000|2021-10-02 11:51:30|426.76|422.66|426.86|422.76|426.87|422.77|426.76|422.66|4
1633175500000|2021-10-02 11:51:40|426.87|422.77|426.87|422.77|426.88|422.78|426.87|422.77|3
1633175510000|2021-10-02 11:51:50|426.89|422.79|427.29|423.19|427.29|423.19|426.88|422.78|18
1633175520000|2021-10-02 11:52:00|427.27|423.17|427.26|423.16|427.29|423.19|427.26|423.16|15
1633175530000|2021-10-02 11:52:10|427.28|423.18|427.36|423.26|427.36|423.26|427.26|423.16|14
1633175540000|2021-10-02 11:52:20|427.33|423.23|427.41|423.31|427.41|423.31|427.33|423.23|14
1633175550000|2021-10-02 11:52:30|427.42|423.32|427.49|423.39|427.52|423.42|427.41|423.31|13
1633175560000|2021-10-02 11:52:40|427.51|423.41|427.57|423.47|427.59|423.49|427.49|423.39|10
1633175570000|2021-10-02 11:52:50|427.61|423.51|427.58|423.48|427.62|423.52|427.58|423.48|7
1633175580000|2021-10-02 11:53:00|427.6|423.5|427.62|423.52|427.65|423.55|427.6|423.5|11
1633175590000|2021-10-02 11:53:10|427.69|423.59|427.86|423.76|427.86|423.76|427.69|423.59|10
1633175600000|2021-10-02 11:53:20|427.85|423.75|428.04|423.94|428.09|423.99|427.85|423.75|15
1633175610000|2021-10-02 11:53:30|428.06|423.96|427.73|423.63|428.06|423.96|427.72|423.62|19
1633175620000|2021-10-02 11:53:40|427.72|423.62|427.78|423.68|427.85|423.75|427.72|423.62|20
1633175630000|2021-10-02 11:53:50|427.8|423.7|427.78|423.68|427.84|423.74|427.74|423.64|20
1633175640000|2021-10-02 11:54:00|427.76|423.66|428|423.9|428|423.9|427.74|423.64|18
1633175650000|2021-10-02 11:54:10|427.97|423.87|428.19|424.09|428.22|424.12|427.97|423.87|14
1633175660000|2021-10-02 11:54:20|428.13|424.03|428.45|424.35|428.45|424.35|428.03|423.93|19
1633175670000|2021-10-02 11:54:30|428.47|424.37|428.51|424.41|428.56|424.46|428.44|424.34|15
1633175680000|2021-10-02 11:54:40|428.5|424.4|429.49|425.39|429.49|425.39|428.5|424.4|23
1633175690000|2021-10-02 11:54:50|429.72|425.62|429.49|425.39|429.72|425.62|429.42|425.32|30
1633175700000|2021-10-02 11:55:00|429.5|425.4|430.25|426.15|430.26|426.16|429.5|425.4|24
1633175710000|2021-10-02 11:55:10|430.27|426.17|431.08|426.98|431.09|426.99|430.26|426.16|28
1633175720000|2021-10-02 11:55:20|431.11|427.01|430.91|426.81|432.4|428.3|430.91|426.81|39
1633175730000|2021-10-02 11:55:30|430.88|426.78|431.17|427.07|431.58|427.48|430.85|426.75|33
1633175740000|2021-10-02 11:55:40|431.11|427.01|430.6|426.5|431.11|427.01|430.52|426.42|24
1633175750000|2021-10-02 11:55:50|430.59|426.49|430.86|426.76|430.87|426.77|430.58|426.48|23
1633175760000|2021-10-02 11:56:00|430.9|426.8|431.04|426.94|431.33|427.23|430.9|426.8|27
1633175770000|2021-10-02 11:56:10|431.05|426.95|430.84|426.74|431.06|426.96|430.84|426.74|21
1633175780000|2021-10-02 11:56:20|430.82|426.72|430.6|426.5|430.82|426.72|430.6|426.5|22
1633175790000|2021-10-02 11:56:30|430.61|426.51|430.34|426.24|430.61|426.51|430.22|426.12|24
1633175800000|2021-10-02 11:56:40|430.35|426.25|430.92|426.82|430.92|426.82|430.35|426.25|23
1633175810000|2021-10-02 11:56:50|430.94|426.84|430.87|426.77|431.06|426.96|430.87|426.77|19
1633175820000|2021-10-02 11:57:00|430.84|426.74|430.77|426.67|430.84|426.74|430.67|426.57|18
1633175830000|2021-10-02 11:57:10|430.76|426.66|430.72|426.62|430.8|426.7|430.65|426.55|19
1633175840000|2021-10-02 11:57:20|430.71|426.61|430.93|426.83|430.95|426.85|430.71|426.61|13
1633175850000|2021-10-02 11:57:30|430.83|426.73|431.16|427.06|431.19|427.09|430.81|426.71|21
1633175860000|2021-10-02 11:57:40|431.12|427.02|430.98|426.88|431.17|427.07|430.97|426.87|26
1633175870000|2021-10-02 11:57:50|430.97|426.87|431|426.9|431|426.9|430.95|426.85|11
1633175880000|2021-10-02 11:58:00|431.01|426.91|431.01|426.91|431.01|426.91|430.95|426.85|21
1633175890000|2021-10-02 11:58:10|431.02|426.92|430.82|426.72|431.16|427.06|430.79|426.69|19
1633175900000|2021-10-02 11:58:20|430.79|426.69|430.8|426.7|430.88|426.78|430.75|426.65|20
1633175910000|2021-10-02 11:58:30|430.76|426.66|430.74|426.64|430.76|426.66|430.73|426.63|10
1633175920000|2021-10-02 11:58:40|430.78|426.68|430.69|426.59|430.79|426.69|430.69|426.59|7
1633175930000|2021-10-02 11:58:50|430.7|426.6|430.55|426.45|430.7|426.6|430.55|426.45|13
1633175940000|2021-10-02 11:59:00|430.54|426.44|430.77|426.67|430.77|426.67|430.46|426.36|22
1633175950000|2021-10-02 11:59:10|430.76|426.66|430.89|426.79|430.89|426.79|430.65|426.55|19
1633175960000|2021-10-02 11:59:20|430.9|426.8|431.19|427.09|431.19|427.09|430.89|426.79|22
1633175970000|2021-10-02 11:59:30|431.2|427.1|431.05|426.95|431.23|427.13|431.04|426.94|12
1633175980000|2021-10-02 11:59:40|430.97|426.87|430.73|426.63|431|426.9|430.72|426.62|24
1633175990000|2021-10-02 11:59:50|430.74|426.64|430.8|426.7|430.82|426.72|430.74|426.64|11
1633176000000|2021-10-02 12:00:00|430.79|426.69|431.08|426.98|431.08|426.98|430.79|426.69|15
1633176010000|2021-10-02 12:00:10|431.07|426.97|430.91|426.81|431.07|426.97|430.91|426.81|18
1633176020000|2021-10-02 12:00:20|430.86|426.76|430.43|426.33|430.87|426.77|430.43|426.33|27
1633176030000|2021-10-02 12:00:30|430.44|426.34|430.68|426.58|430.69|426.59|430.34|426.24|23
1633176040000|2021-10-02 12:00:40|430.69|426.59|430.75|426.65|430.79|426.69|430.62|426.52|21
1633176050000|2021-10-02 12:00:50|430.74|426.64|431.16|427.06|431.16|427.06|430.73|426.63|19
1633176060000|2021-10-02 12:01:00|431.17|427.07|431.46|427.36|431.46|427.36|431.17|427.07|16
1633176070000|2021-10-02 12:01:10|431.48|427.38|431.65|427.55|431.69|427.59|431.48|427.38|17
1633176080000|2021-10-02 12:01:20|431.63|427.53|431.5|427.4|431.63|427.53|431.49|427.39|9
1633176090000|2021-10-02 12:01:30|431.49|427.39|431.42|427.32|431.49|427.39|431.42|427.32|6
1633176100000|2021-10-02 12:01:40|431.43|427.33|431.49|427.39|431.49|427.39|431.35|427.25|12
1633176110000|2021-10-02 12:01:50|431.47|427.37|431.42|427.32|431.49|427.39|431.41|427.31|9
1633176120000|2021-10-02 12:02:00|431.41|427.31|431.68|427.58|431.68|427.58|431.38|427.28|21
1633176130000|2021-10-02 12:02:10|431.66|427.56|431.69|427.59|431.73|427.63|431.65|427.55|17
1633176140000|2021-10-02 12:02:20|431.71|427.61|431.51|427.41|431.71|427.61|431.51|427.41|11
1633176150000|2021-10-02 12:02:30|431.46|427.36|431.58|427.48|431.59|427.49|431.46|427.36|11
1633176160000|2021-10-02 12:02:40|431.59|427.49|432.02|427.92|432.02|427.92|431.59|427.49|15
1633176170000|2021-10-02 12:02:50|432.03|427.93|432.1|428|432.1|428|432.03|427.93|10
1633176180000|2021-10-02 12:03:00|432.12|428.02|432.42|428.32|432.43|428.33|432.12|428.02|23
1633176190000|2021-10-02 12:03:10|432.43|428.33|432.81|428.71|432.92|428.82|432.42|428.32|22
1633176200000|2021-10-02 12:03:20|432.79|428.69|432.93|428.83|432.93|428.83|432.66|428.56|30
1633176210000|2021-10-02 12:03:30|433.04|428.94|433.91|429.81|433.91|429.81|433.04|428.94|33
1633176220000|2021-10-02 12:03:40|433.89|429.79|434.58|430.48|434.58|430.48|433.85|429.75|32
1633176230000|2021-10-02 12:03:50|434.52|430.42|434.09|429.99|434.52|430.42|434.05|429.95|25
1633176240000|2021-10-02 12:04:00|434.07|429.97|433.16|429.06|434.08|429.98|433.15|429.05|34
1633176250000|2021-10-02 12:04:10|433.19|429.09|433.51|429.41|433.51|429.41|433.15|429.05|31
1633176260000|2021-10-02 12:04:20|433.52|429.42|433.27|429.17|433.7|429.6|433.27|429.17|30
1633176270000|2021-10-02 12:04:30|433.3|429.2|432.99|428.89|433.32|429.22|432.99|428.89|29
1633176280000|2021-10-02 12:04:40|433|428.9|432.97|428.87|433.12|429.02|432.9|428.8|20
1633176290000|2021-10-02 12:04:50|432.98|428.88|433.03|428.93|433.11|429.01|432.93|428.83|17
1633176300000|2021-10-02 12:05:00|433.01|428.91|433.21|429.11|433.22|429.12|433.01|428.91|18
1633176310000|2021-10-02 12:05:10|433.19|429.09|433.07|428.97|433.25|429.15|432.96|428.86|15
1633176320000|2021-10-02 12:05:20|433.08|428.98|433.12|429.02|433.12|429.02|432.95|428.85|23
1633176330000|2021-10-02 12:05:30|433.17|429.07|433.33|429.23|433.33|429.23|433.17|429.07|10
1633176340000|2021-10-02 12:05:40|433.34|429.24|433.11|429.01|433.34|429.24|433.09|428.99|17
1633176350000|2021-10-02 12:05:50|433.12|429.02|432.71|428.61|433.12|429.02|432.67|428.57|24
1633176360000|2021-10-02 12:06:00|432.7|428.6|432.77|428.67|432.78|428.68|432.66|428.56|26
1633176370000|2021-10-02 12:06:10|432.75|428.65|432.54|428.44|432.75|428.65|432.54|428.44|18
1633176380000|2021-10-02 12:06:20|432.52|428.42|432.32|428.22|432.53|428.43|432.29|428.19|21
1633176390000|2021-10-02 12:06:30|432.31|428.21|432|427.9|432.32|428.22|431.97|427.87|24
1633176400000|2021-10-02 12:06:40|431.98|427.88|432.14|428.04|432.14|428.04|431.94|427.84|20
1633176410000|2021-10-02 12:06:50|432.13|428.03|432.09|427.99|432.15|428.05|431.96|427.86|21
1633176420000|2021-10-02 12:07:00|432.08|427.98|432.07|427.97|432.22|428.12|432.05|427.95|24
1633176430000|2021-10-02 12:07:10|432.06|427.96|432.01|427.91|432.06|427.96|431.96|427.86|18
1633176440000|2021-10-02 12:07:20|432.02|427.92|431.75|427.65|432.03|427.93|431.73|427.63|23
1633176450000|2021-10-02 12:07:30|431.74|427.64|431.51|427.41|431.75|427.65|431.51|427.41|19
1633176460000|2021-10-02 12:07:40|431.5|427.4|431.3|427.2|431.5|427.4|431.27|427.17|22
1633176470000|2021-10-02 12:07:50|431.32|427.22|431.31|427.21|431.32|427.22|431.28|427.18|10
1633176480000|2021-10-02 12:08:00|431.28|427.18|431.38|427.28|431.4|427.3|431.27|427.17|14
1633176490000|2021-10-02 12:08:10|431.48|427.38|431.23|427.13|431.53|427.43|431.23|427.13|17
1633176500000|2021-10-02 12:08:20|431.24|427.14|431.15|427.05|431.24|427.14|431.15|427.05|15
1633176510000|2021-10-02 12:08:30|431.18|427.08|431.09|426.99|431.18|427.08|431.08|426.98|18
1633176520000|2021-10-02 12:08:40|431.08|426.98|430.89|426.79|431.09|426.99|430.88|426.78|21
1633176530000|2021-10-02 12:08:50|430.88|426.78|431.15|427.05|431.16|427.06|430.88|426.78|15
1633176540000|2021-10-02 12:09:00|431.18|427.08|431.28|427.18|431.31|427.21|431.18|427.08|11
1633176550000|2021-10-02 12:09:10|431.33|427.23|431.38|427.28|431.4|427.3|431.3|427.2|11
1633176560000|2021-10-02 12:09:20|431.39|427.29|431.71|427.61|431.72|427.62|431.37|427.27|19
1633176570000|2021-10-02 12:09:30|431.7|427.6|431.69|427.59|431.73|427.63|431.62|427.52|14
1633176580000|2021-10-02 12:09:40|431.65|427.55|431.61|427.51|431.67|427.57|431.57|427.47|12
1633176590000|2021-10-02 12:09:50|431.6|427.5|431.12|427.02|431.62|427.52|431.12|427.02|17
1633176600000|2021-10-02 12:10:00|431.11|427.01|430.84|426.74|431.11|427.01|430.84|426.74|15
1633176610000|2021-10-02 12:10:10|430.83|426.73|430.82|426.72|430.9|426.8|430.8|426.7|14
1633176620000|2021-10-02 12:10:20|430.84|426.74|430.84|426.74|430.9|426.8|430.81|426.71|10
1633176630000|2021-10-02 12:10:30|430.85|426.75|430.82|426.72|430.85|426.75|430.82|426.72|4
1633176640000|2021-10-02 12:10:40|430.83|426.73|430.74|426.64|430.87|426.77|430.74|426.64|14
1633176650000|2021-10-02 12:10:50|430.73|426.63|430.88|426.78|430.89|426.79|430.73|426.63|16
1633176660000|2021-10-02 12:11:00|430.89|426.79|430.87|426.77|430.89|426.79|430.86|426.76|11
1633176670000|2021-10-02 12:11:10|430.88|426.78|430.56|426.46|430.89|426.79|430.56|426.46|19
1633176680000|2021-10-02 12:11:20|430.58|426.48|430.39|426.29|430.59|426.49|430.38|426.28|16
1633176690000|2021-10-02 12:11:30|430.36|426.26|430.23|426.13|430.36|426.26|430.19|426.09|16
1633176700000|2021-10-02 12:11:40|430.22|426.12|430.08|425.98|430.22|426.12|430.08|425.98|24
1633176710000|2021-10-02 12:11:50|430.04|425.94|429.92|425.82|430.05|425.95|429.89|425.79|14
1633176720000|2021-10-02 12:12:00|429.91|425.81|429.74|425.64|429.94|425.84|429.74|425.64|13
1633176730000|2021-10-02 12:12:10|429.73|425.63|429.52|425.42|429.79|425.69|429.52|425.42|22
1633176740000|2021-10-02 12:12:20|429.5|425.4|429.48|425.38|429.51|425.41|429.47|425.37|6
1633176750000|2021-10-02 12:12:30|429.47|425.37|429.64|425.54|429.64|425.54|429.47|425.37|12
1633176760000|2021-10-02 12:12:40|429.67|425.57|429.79|425.69|429.79|425.69|429.67|425.57|12
1633176770000|2021-10-02 12:12:50|429.78|425.68|429.69|425.59|429.78|425.68|429.69|425.59|5
1633176780000|2021-10-02 12:13:00|429.65|425.55|429.71|425.61|429.75|425.65|429.65|425.55|14
1633176790000|2021-10-02 12:13:10|429.7|425.6|429.75|425.65|429.75|425.65|429.69|425.59|9
1633176800000|2021-10-02 12:13:20|429.74|425.64|429.69|425.59|429.74|425.64|429.69|425.59|7
1633176810000|2021-10-02 12:13:30|429.7|425.6|429.28|425.18|429.7|425.6|429.28|425.18|22
1633176820000|2021-10-02 12:13:40|429.26|425.16|429.29|425.19|429.31|425.21|429.2|425.1|18
1633176830000|2021-10-02 12:13:50|429.28|425.18|429.35|425.25|429.37|425.27|429.28|425.18|10
1633176840000|2021-10-02 12:14:00|429.36|425.26|429.32|425.22|429.36|425.26|429.26|425.16|9
1633176850000|2021-10-02 12:14:10|429.3|425.2|429.58|425.48|429.59|425.49|429.3|425.2|14
1633176860000|2021-10-02 12:14:20|429.54|425.44|429.38|425.28|429.54|425.44|429.38|425.28|20
1633176870000|2021-10-02 12:14:30|429.4|425.3|429.46|425.36|429.51|425.41|429.38|425.28|13
1633176880000|2021-10-02 12:14:40|429.45|425.35|429.54|425.44|429.57|425.47|429.42|425.32|17
1633176890000|2021-10-02 12:14:50|429.52|425.42|429.74|425.64|429.74|425.64|429.51|425.41|16
1633176900000|2021-10-02 12:15:00|429.79|425.69|430.15|426.05|430.38|426.28|429.76|425.66|29
1633176910000|2021-10-02 12:15:10|430.14|426.04|430.18|426.08|430.48|426.38|430.11|426.01|30
1633176920000|2021-10-02 12:15:20|430.19|426.09|430.35|426.25|430.36|426.26|430.17|426.07|25
1633176930000|2021-10-02 12:15:30|430.27|426.17|429.9|425.8|430.27|426.17|429.9|425.8|25
1633176940000|2021-10-02 12:15:40|429.89|425.79|429.62|425.52|429.89|425.79|429.62|425.52|15
1633176950000|2021-10-02 12:15:50|429.61|425.51|430.03|425.93|430.06|425.96|429.57|425.47|23
1633176960000|2021-10-02 12:16:00|430.06|425.96|430.2|426.1|430.2|426.1|429.99|425.89|17
1633176970000|2021-10-02 12:16:10|430.19|426.09|429.94|425.84|430.19|426.09|429.94|425.84|13
1633176980000|2021-10-02 12:16:20|429.91|425.81|429.97|425.87|429.98|425.88|429.8|425.7|12
1633176990000|2021-10-02 12:16:30|429.98|425.88|430.15|426.05|430.19|426.09|429.97|425.87|15
1633177000000|2021-10-02 12:16:40|430.17|426.07|430.29|426.19|430.29|426.19|430.16|426.06|15
1633177010000|2021-10-02 12:16:50|430.28|426.18|430.38|426.28|430.39|426.29|430.26|426.16|12
1633177020000|2021-10-02 12:17:00|430.39|426.29|430.48|426.38|430.48|426.38|430.34|426.24|12
1633177030000|2021-10-02 12:17:10|430.51|426.41|430.44|426.34|430.51|426.41|430.35|426.25|11
1633177040000|2021-10-02 12:17:20|430.45|426.35|430.45|426.35|430.47|426.37|430.44|426.34|9
1633177050000|2021-10-02 12:17:30|430.44|426.34|430.45|426.35|430.45|426.35|430.18|426.08|19
1633177060000|2021-10-02 12:17:40|430.43|426.33|430.37|426.27|430.46|426.36|430.37|426.27|21
1633177070000|2021-10-02 12:17:50|430.38|426.28|430.52|426.42|430.56|426.46|430.37|426.27|18
1633177080000|2021-10-02 12:18:00|430.51|426.41|430.48|426.38|430.55|426.45|430.48|426.38|9
1633177090000|2021-10-02 12:18:10|430.49|426.39|430.48|426.38|430.52|426.42|430.45|426.35|13
1633177100000|2021-10-02 12:18:20|430.54|426.44|430.43|426.33|430.58|426.48|430.43|426.33|10
1633177110000|2021-10-02 12:18:30|430.45|426.35|430.39|426.29|430.45|426.35|430.39|426.29|5
1633177120000|2021-10-02 12:18:40|430.38|426.28|430.34|426.24|430.38|426.28|430.29|426.19|19
1633177130000|2021-10-02 12:18:50|430.33|426.23|430.41|426.31|430.43|426.33|430.31|426.21|12
1633177140000|2021-10-02 12:19:00|430.4|426.3|430.36|426.26|430.43|426.33|430.36|426.26|6
1633177150000|2021-10-02 12:19:10|430.37|426.27|430.35|426.25|430.37|426.27|430.31|426.21|8
1633177160000|2021-10-02 12:19:20|430.32|426.22|430.11|426.01|430.35|426.25|430.11|426.01|17
1633177170000|2021-10-02 12:19:30|430.12|426.02|430.23|426.13|430.23|426.13|430.09|425.99|8
1633177180000|2021-10-02 12:19:40|430.19|426.09|430.21|426.11|430.22|426.12|430.18|426.08|9
1633177190000|2021-10-02 12:19:50|430.18|426.08|430.14|426.04|430.19|426.09|430.14|426.04|4
1633177200000|2021-10-02 12:20:00|430.19|426.09|430.22|426.12|430.27|426.17|430.16|426.06|12
1633177210000|2021-10-02 12:20:10|430.2|426.1|430.21|426.11|430.21|426.11|430.2|426.1|2
1633177220000|2021-10-02 12:20:20|430.2|426.1|430.02|425.92|430.2|426.1|430.01|425.91|10
1633177230000|2021-10-02 12:20:30|430.04|425.94|430.11|426.01|430.13|426.03|429.97|425.87|20
1633177240000|2021-10-02 12:20:40|430.12|426.02|430.18|426.08|430.2|426.1|430.07|425.97|21
1633177250000|2021-10-02 12:20:50|430.17|426.07|430.19|426.09|430.2|426.1|430.17|426.07|12
1633177260000|2021-10-02 12:21:00|430.2|426.1|430.12|426.02|430.23|426.13|430.12|426.02|13
1633177270000|2021-10-02 12:21:10|430.11|426.01|430.34|426.24|430.35|426.25|430.1|426|17
1633177280000|2021-10-02 12:21:20|430.33|426.23|430.39|426.29|430.4|426.3|430.3|426.2|10
1633177290000|2021-10-02 12:21:30|430.4|426.3|430.46|426.36|430.48|426.38|430.37|426.27|10
1633177300000|2021-10-02 12:21:40|430.47|426.37|430.38|426.28|430.48|426.38|430.36|426.26|14
1633177310000|2021-10-02 12:21:50|430.36|426.26|430.17|426.07|430.36|426.26|430.17|426.07|17
1633177320000|2021-10-02 12:22:00|430.18|426.08|430.13|426.03|430.21|426.11|430.07|425.97|19
1633177330000|2021-10-02 12:22:10|430.14|426.04|430.19|426.09|430.19|426.09|430.08|425.98|11
1633177340000|2021-10-02 12:22:20|430.2|426.1|430.31|426.21|430.31|426.21|430.2|426.1|6
1633177350000|2021-10-02 12:22:30|430.29|426.19|430.28|426.18|430.33|426.23|430.25|426.15|9
1633177360000|2021-10-02 12:22:40|430.24|426.14|430.24|426.14|430.24|426.14|430.22|426.12|9
1633177370000|2021-10-02 12:22:50|430.25|426.15|430.25|426.15|430.26|426.16|430.2|426.1|6
1633177380000|2021-10-02 12:23:00|430.21|426.11|430.22|426.12|430.26|426.16|430.21|426.11|18
1633177390000|2021-10-02 12:23:10|430.24|426.14|429.87|425.77|430.24|426.14|429.87|425.77|28
1633177400000|2021-10-02 12:23:20|429.86|425.76|429.78|425.68|429.86|425.76|429.77|425.67|8
1633177410000|2021-10-02 12:23:30|429.8|425.7|429.85|425.75|429.85|425.75|429.74|425.64|9
1633177420000|2021-10-02 12:23:40|429.84|425.74|429.99|425.89|429.99|425.89|429.84|425.74|11
1633177430000|2021-10-02 12:23:50|429.98|425.88|429.93|425.83|429.98|425.88|429.92|425.82|12
1633177440000|2021-10-02 12:24:00|429.91|425.81|429.99|425.89|429.99|425.89|429.91|425.81|11
1633177450000|2021-10-02 12:24:10|429.98|425.88|429.87|425.77|429.98|425.88|429.87|425.77|6
1633177460000|2021-10-02 12:24:20|429.97|425.87|429.77|425.67|429.97|425.87|429.77|425.67|17
1633177470000|2021-10-02 12:24:30|429.76|425.66|429.89|425.79|429.9|425.8|429.76|425.66|12
1633177480000|2021-10-02 12:24:40|429.91|425.81|430.04|425.94|430.06|425.96|429.91|425.81|11
1633177490000|2021-10-02 12:24:50|430.03|425.93|430.13|426.03|430.13|426.03|430.01|425.91|4
1633177500000|2021-10-02 12:25:00|430.15|426.05|430.23|426.13|430.23|426.13|430.14|426.04|9
1633177510000|2021-10-02 12:25:10|430.22|426.12|430.32|426.22|430.34|426.24|430.21|426.11|19
1633177520000|2021-10-02 12:25:20|430.31|426.21|430.32|426.22|430.32|426.22|430.3|426.2|8
1633177530000|2021-10-02 12:25:30|430.31|426.21|430.37|426.27|430.41|426.31|430.31|426.21|9
1633177540000|2021-10-02 12:25:40|430.35|426.25|430.38|426.28|430.38|426.28|430.32|426.22|12
1633177550000|2021-10-02 12:25:50|430.4|426.3|430.42|426.32|430.48|426.38|430.37|426.27|11
1633177560000|2021-10-02 12:26:00|430.44|426.34|430.48|426.38|430.5|426.4|430.42|426.32|8
1633177570000|2021-10-02 12:26:10|430.49|426.39|430.52|426.42|430.53|426.43|430.42|426.32|16
1633177580000|2021-10-02 12:26:20|430.53|426.43|430.69|426.59|430.69|426.59|430.52|426.42|10
1633177590000|2021-10-02 12:26:30|430.67|426.57|430.52|426.42|430.67|426.57|430.51|426.41|23
1633177600000|2021-10-02 12:26:40|430.51|426.41|430.3|426.2|430.51|426.41|430.3|426.2|19
1633177610000|2021-10-02 12:26:50|430.29|426.19|430.43|426.33|430.44|426.34|430.28|426.18|13
1633177620000|2021-10-02 12:27:00|430.36|426.26|430.47|426.37|430.49|426.39|430.35|426.25|16
1633177630000|2021-10-02 12:27:10|430.49|426.39|430.46|426.36|430.5|426.4|430.45|426.35|4
1633177640000|2021-10-02 12:27:20|430.45|426.35|430.47|426.37|430.48|426.38|430.45|426.35|5
1633177650000|2021-10-02 12:27:30|430.45|426.35|430.46|426.36|430.46|426.36|430.45|426.35|2
1633177660000|2021-10-02 12:27:40|430.43|426.33|430.35|426.25|430.43|426.33|430.23|426.13|21
1633177670000|2021-10-02 12:27:50|430.32|426.22|430.37|426.27|430.37|426.27|430.3|426.2|9
1633177680000|2021-10-02 12:28:00|430.36|426.26|430.38|426.28|430.41|426.31|430.36|426.26|14
1633177690000|2021-10-02 12:28:10|430.4|426.3|430.41|426.31|430.42|426.32|430.4|426.3|10
1633177700000|2021-10-02 12:28:20|430.38|426.28|430.4|426.3|430.42|426.32|430.36|426.26|15
1633177710000|2021-10-02 12:28:30|430.38|426.28|430.41|426.31|430.41|426.31|430.38|426.28|14
1633177720000|2021-10-02 12:28:40|430.38|426.28|430.41|426.31|430.41|426.31|430.38|426.28|8
1633177730000|2021-10-02 12:28:50|430.42|426.32|430.42|426.32|430.42|426.32|430.4|426.3|5
1633177740000|2021-10-02 12:29:00|430.43|426.33|430.49|426.39|430.49|426.39|430.43|426.33|6
1633177750000|2021-10-02 12:29:10|430.48|426.38|430.55|426.45|430.55|426.45|430.48|426.38|3
1633177760000|2021-10-02 12:29:20|430.52|426.42|430.51|426.41|430.52|426.42|430.47|426.37|9
1633177770000|2021-10-02 12:29:30|430.52|426.42|430.52|426.42|430.52|426.42|430.52|426.42|1
1633177780000|2021-10-02 12:29:40|430.53|426.43|430.53|426.43|430.53|426.43|430.53|426.43|1
1633177790000|2021-10-02 12:29:50|430.54|426.44|430.54|426.44|430.54|426.44|430.54|426.44|1
1633177800000|2021-10-02 12:30:00|430.55|426.45|430.55|426.45|430.55|426.45|430.54|426.44|3
1633177810000|2021-10-02 12:30:10|430.54|426.44|430.68|426.58|430.68|426.58|430.54|426.44|9
1633177820000|2021-10-02 12:30:20|430.67|426.57|430.68|426.58|430.68|426.58|430.65|426.55|4
1633177830000|2021-10-02 12:30:30|430.69|426.59|430.76|426.66|430.79|426.69|430.69|426.59|10
1633177840000|2021-10-02 12:30:40|430.75|426.65|430.74|426.64|430.76|426.66|430.7|426.6|7
1633177850000|2021-10-02 12:30:50|430.77|426.67|430.97|426.87|431.01|426.91|430.77|426.67|16
1633177860000|2021-10-02 12:31:00|430.95|426.85|431.01|426.91|431.09|426.99|430.94|426.84|16
1633177870000|2021-10-02 12:31:10|431|426.9|431.09|426.99|431.1|427|430.98|426.88|14
1633177880000|2021-10-02 12:31:20|431.1|427|431.68|427.58|431.7|427.6|431.1|427|30
1633177890000|2021-10-02 12:31:30|431.67|427.57|431.61|427.51|431.67|427.57|431.57|427.47|11
1633177900000|2021-10-02 12:31:40|431.6|427.5|431.72|427.62|431.73|427.63|431.58|427.48|14
1633177910000|2021-10-02 12:31:50|431.69|427.59|431.65|427.55|431.72|427.62|431.64|427.54|12
1633177920000|2021-10-02 12:32:00|431.66|427.56|431.48|427.38|431.7|427.6|431.48|427.38|16
1633177930000|2021-10-02 12:32:10|431.47|427.37|431.45|427.35|431.49|427.39|431.44|427.34|9
1633177940000|2021-10-02 12:32:20|431.44|427.34|431.3|427.2|431.5|427.4|431.29|427.19|23
1633177950000|2021-10-02 12:32:30|431.27|427.17|431.27|427.17|431.3|427.2|431.18|427.08|12
1633177960000|2021-10-02 12:32:40|431.3|427.2|431.29|427.19|431.32|427.22|431.27|427.17|6
1633177970000|2021-10-02 12:32:50|431.3|427.2|431.35|427.25|431.35|427.25|431.25|427.15|15
1633177980000|2021-10-02 12:33:00|431.33|427.23|431.35|427.25|431.36|427.26|431.33|427.23|5
1633177990000|2021-10-02 12:33:10|431.36|427.26|431.53|427.43|431.53|427.43|431.36|427.26|9
1633178000000|2021-10-02 12:33:20|431.52|427.42|431.53|427.43|431.55|427.45|431.47|427.37|9
1633178010000|2021-10-02 12:33:30|431.51|427.41|431.28|427.18|431.51|427.41|431.28|427.18|18
1633178020000|2021-10-02 12:33:40|431.29|427.19|431.25|427.15|431.29|427.19|431.25|427.15|6
1633178030000|2021-10-02 12:33:50|431.23|427.13|431.14|427.04|431.26|427.16|431.14|427.04|14
1633178040000|2021-10-02 12:34:00|431.13|427.03|431.2|427.1|431.22|427.12|431.13|427.03|11
1633178050000|2021-10-02 12:34:10|431.19|427.09|431.11|427.01|431.21|427.11|431.11|427.01|11
1633178060000|2021-10-02 12:34:20|431.07|426.97|430.76|426.66|431.07|426.97|430.76|426.66|19
1633178070000|2021-10-02 12:34:30|430.74|426.64|430.74|426.64|430.76|426.66|430.74|426.64|5
1633178080000|2021-10-02 12:34:40|430.75|426.65|430.66|426.56|430.75|426.65|430.63|426.53|9
1633178090000|2021-10-02 12:34:50|430.64|426.54|430.63|426.53|430.65|426.55|430.62|426.52|7
1633178100000|2021-10-02 12:35:00|430.66|426.56|430.47|426.37|430.66|426.56|430.47|426.37|18
1633178110000|2021-10-02 12:35:10|430.45|426.35|430.4|426.3|430.45|426.35|430.37|426.27|13
1633178120000|2021-10-02 12:35:20|430.35|426.25|430.2|426.1|430.35|426.25|430.19|426.09|20
1633178130000|2021-10-02 12:35:30|430.19|426.09|430.19|426.09|430.21|426.11|430.19|426.09|7
1633178140000|2021-10-02 12:35:40|430.21|426.11|430.21|426.11|430.21|426.11|430.19|426.09|5
1633178150000|2021-10-02 12:35:50|430.2|426.1|430|425.9|430.2|426.1|430|425.9|11
1633178160000|2021-10-02 12:36:00|430.03|425.93|429.85|425.75|430.03|425.93|429.84|425.74|10
1633178170000|2021-10-02 12:36:10|429.86|425.76|429.86|425.76|429.86|425.76|429.79|425.69|6
1633178180000|2021-10-02 12:36:20|429.93|425.83|429.95|425.85|429.95|425.85|429.89|425.79|13
1633178190000|2021-10-02 12:36:30|429.93|425.83|430.11|426.01|430.14|426.04|429.93|425.83|11
1633178200000|2021-10-02 12:36:40|430.12|426.02|430.15|426.05|430.17|426.07|430.1|426|11
1633178210000|2021-10-02 12:36:50|430.16|426.06|430.15|426.05|430.18|426.08|430.15|426.05|4
1633178220000|2021-10-02 12:37:00|430.18|426.08|430.09|425.99|430.18|426.08|430.07|425.97|9
1633178230000|2021-10-02 12:37:10|430|425.9|429.86|425.76|430|425.9|429.8|425.7|17
1633178240000|2021-10-02 12:37:20|429.89|425.79|430.42|426.32|430.42|426.32|429.89|425.79|22
1633178250000|2021-10-02 12:37:30|430.45|426.35|430.76|426.66|430.77|426.67|430.45|426.35|22
1633178260000|2021-10-02 12:37:40|430.69|426.59|430.5|426.4|430.7|426.6|430.5|426.4|18
1633178270000|2021-10-02 12:37:50|430.54|426.44|430.52|426.42|430.54|426.44|430.51|426.41|7
1633178280000|2021-10-02 12:38:00|430.53|426.43|430.53|426.43|430.53|426.43|430.53|426.43|1
1633178290000|2021-10-02 12:38:10|430.57|426.47|430.66|426.56|430.69|426.59|430.56|426.46|13
1633178300000|2021-10-02 12:38:20|430.67|426.57|430.64|426.54|430.67|426.57|430.64|426.54|3
1633178310000|2021-10-02 12:38:30|430.63|426.53|430.61|426.51|430.64|426.54|430.61|426.51|4
1633178320000|2021-10-02 12:38:40|430.6|426.5|430.61|426.51|430.62|426.52|430.6|426.5|8
1633178330000|2021-10-02 12:38:50|430.62|426.52|430.61|426.51|430.62|426.52|430.59|426.49|4
1633178340000|2021-10-02 12:39:00|430.62|426.52|430.62|426.52|430.62|426.52|430.61|426.51|3
1633178350000|2021-10-02 12:39:10|430.61|426.51|430.46|426.36|430.62|426.52|430.44|426.34|17
1633178360000|2021-10-02 12:39:20|430.45|426.35|430.6|426.5|430.6|426.5|430.45|426.35|12
1633178370000|2021-10-02 12:39:30|430.61|426.51|430.85|426.75|430.86|426.76|430.6|426.5|15
1633178380000|2021-10-02 12:39:40|430.84|426.74|430.92|426.82|430.92|426.82|430.8|426.7|9
1633178390000|2021-10-02 12:39:50|430.96|426.86|431.21|427.11|431.24|427.14|430.92|426.82|15
1633178400000|2021-10-02 12:40:00|431.24|427.14|431.42|427.32|431.46|427.36|431.22|427.12|20
1633178410000|2021-10-02 12:40:10|431.4|427.3|431.44|427.34|431.47|427.37|431.35|427.25|13
1633178420000|2021-10-02 12:40:20|431.42|427.32|431.43|427.33|431.5|427.4|431.4|427.3|8
1633178430000|2021-10-02 12:40:30|431.44|427.34|431.21|427.11|431.5|427.4|431.19|427.09|22
1633178440000|2021-10-02 12:40:40|431.2|427.1|431.6|427.5|431.6|427.5|431.2|427.1|19
1633178450000|2021-10-02 12:40:50|431.59|427.49|431.69|427.59|431.72|427.62|431.59|427.49|9
1633178460000|2021-10-02 12:41:00|431.7|427.6|431.71|427.61|431.71|427.61|431.69|427.59|4
1633178470000|2021-10-02 12:41:10|431.69|427.59|432.08|427.98|432.11|428.01|431.69|427.59|18
1633178480000|2021-10-02 12:41:20|432.13|428.03|432.3|428.2|432.3|428.2|432.12|428.02|12
1633178490000|2021-10-02 12:41:30|432.32|428.22|432.59|428.49|432.6|428.5|432.32|428.22|19
1633178500000|2021-10-02 12:41:40|432.61|428.51|432.76|428.66|432.79|428.69|432.6|428.5|15
1633178510000|2021-10-02 12:41:50|432.77|428.67|432.8|428.7|432.81|428.71|432.75|428.65|25
1633178520000|2021-10-02 12:42:00|432.79|428.69|432.69|428.59|432.94|428.84|432.69|428.59|15
1633178530000|2021-10-02 12:42:10|432.68|428.58|432.24|428.14|432.68|428.58|432.23|428.13|30
1633178540000|2021-10-02 12:42:20|432.23|428.13|431.82|427.72|432.23|428.13|431.8|427.7|23
1633178550000|2021-10-02 12:42:30|431.78|427.68|431.78|427.68|431.82|427.72|431.75|427.65|15
1633178560000|2021-10-02 12:42:40|431.79|427.69|431.8|427.7|431.83|427.73|431.77|427.67|12
1633178570000|2021-10-02 12:42:50|431.78|427.68|431.74|427.64|431.81|427.71|431.74|427.64|17
1633178580000|2021-10-02 12:43:00|431.75|427.65|431.79|427.69|431.81|427.71|431.72|427.62|6
1633178590000|2021-10-02 12:43:10|431.8|427.7|431.62|427.52|431.8|427.7|431.6|427.5|19
1633178600000|2021-10-02 12:43:20|431.6|427.5|431.58|427.48|431.64|427.54|431.56|427.46|15
1633178610000|2021-10-02 12:43:30|431.57|427.47|431.75|427.65|431.75|427.65|431.56|427.46|12
1633178620000|2021-10-02 12:43:40|431.72|427.62|431.74|427.64|431.74|427.64|431.68|427.58|4
1633178630000|2021-10-02 12:43:50|431.73|427.63|431.6|427.5|431.73|427.63|431.57|427.47|12
1633178640000|2021-10-02 12:44:00|431.57|427.47|431.73|427.63|431.75|427.65|431.57|427.47|10
1633178650000|2021-10-02 12:44:10|431.7|427.6|431.72|427.62|431.73|427.63|431.66|427.56|11
1633178660000|2021-10-02 12:44:20|431.71|427.61|431.7|427.6|431.75|427.65|431.69|427.59|15
1633178670000|2021-10-02 12:44:30|431.72|427.62|431.46|427.36|431.72|427.62|431.45|427.35|20
1633178680000|2021-10-02 12:44:40|431.47|427.37|431.44|427.34|431.55|427.45|431.44|427.34|16
1633178690000|2021-10-02 12:44:50|431.47|427.37|431.46|427.36|431.5|427.4|431.45|427.35|14
1633178700000|2021-10-02 12:45:00|431.44|427.34|431.53|427.43|431.57|427.47|431.44|427.34|21
1633178710000|2021-10-02 12:45:10|431.54|427.44|431.47|427.37|431.54|427.44|431.46|427.36|9
1633178720000|2021-10-02 12:45:20|431.5|427.4|431.41|427.31|431.52|427.42|431.38|427.28|17
1633178730000|2021-10-02 12:45:30|431.4|427.3|431.48|427.38|431.51|427.41|431.37|427.27|14
1633178740000|2021-10-02 12:45:40|431.51|427.41|431.59|427.49|431.6|427.5|431.51|427.41|7
1633178750000|2021-10-02 12:45:50|431.58|427.48|431.59|427.49|431.62|427.52|431.49|427.39|11
1633178760000|2021-10-02 12:46:00|431.6|427.5|431.8|427.7|431.8|427.7|431.6|427.5|21
1633178770000|2021-10-02 12:46:10|431.79|427.69|431.82|427.72|431.84|427.74|431.79|427.69|14
1633178780000|2021-10-02 12:46:20|431.83|427.73|431.67|427.57|431.84|427.74|431.61|427.51|15
1633178790000|2021-10-02 12:46:30|431.69|427.59|431.71|427.61|431.73|427.63|431.68|427.58|15
1633178800000|2021-10-02 12:46:40|431.72|427.62|431.69|427.59|431.72|427.62|431.65|427.55|5
1633178810000|2021-10-02 12:46:50|431.68|427.58|431.78|427.68|431.78|427.68|431.65|427.55|15
1633178820000|2021-10-02 12:47:00|431.77|427.67|431.84|427.74|431.84|427.74|431.77|427.67|18
1633178830000|2021-10-02 12:47:10|431.83|427.73|431.91|427.81|431.93|427.83|431.83|427.73|4
1633178840000|2021-10-02 12:47:20|431.87|427.77|431.8|427.7|431.87|427.77|431.79|427.69|9
1633178850000|2021-10-02 12:47:30|431.81|427.71|431.67|427.57|431.85|427.75|431.67|427.57|15
1633178860000|2021-10-02 12:47:40|431.73|427.63|431.69|427.59|431.75|427.65|431.68|427.58|11
1633178870000|2021-10-02 12:47:50|431.73|427.63|431.69|427.59|431.73|427.63|431.69|427.59|12
1633178880000|2021-10-02 12:48:00|431.68|427.58|431.7|427.6|431.7|427.6|431.68|427.58|3
1633178890000|2021-10-02 12:48:10|431.71|427.61|431.71|427.61|431.71|427.61|431.71|427.61|1
1633178900000|2021-10-02 12:48:20|431.7|427.6|431.84|427.74|431.84|427.74|431.68|427.58|11
1633178910000|2021-10-02 12:48:30|431.83|427.73|431.75|427.65|431.83|427.73|431.74|427.64|10
1633178920000|2021-10-02 12:48:40|431.86|427.76|431.94|427.84|431.94|427.84|431.86|427.76|12
1633178930000|2021-10-02 12:48:50|431.98|427.88|431.95|427.85|431.98|427.88|431.95|427.85|9
1633178940000|2021-10-02 12:49:00|431.94|427.84|431.98|427.88|431.99|427.89|431.94|427.84|8
1633178950000|2021-10-02 12:49:10|431.99|427.89|431.9|427.8|432.01|427.91|431.89|427.79|12
1633178960000|2021-10-02 12:49:20|431.91|427.81|431.99|427.89|431.99|427.89|431.91|427.81|8
1633178970000|2021-10-02 12:49:30|431.95|427.85|431.8|427.7|431.99|427.89|431.8|427.7|18
1633178980000|2021-10-02 12:49:40|431.82|427.72|431.78|427.68|431.83|427.73|431.77|427.67|10
1633178990000|2021-10-02 12:49:50|431.81|427.71|431.86|427.76|431.89|427.79|431.78|427.68|17
1633179000000|2021-10-02 12:50:00|431.83|427.73|431.87|427.77|431.9|427.8|431.83|427.73|9
1633179010000|2021-10-02 12:50:10|431.9|427.8|431.93|427.83|431.97|427.87|431.87|427.77|11
1633179020000|2021-10-02 12:50:20|431.92|427.82|431.74|427.64|431.92|427.82|431.74|427.64|15
1633179030000|2021-10-02 12:50:30|431.75|427.65|431.72|427.62|431.75|427.65|431.7|427.6|11
1633179040000|2021-10-02 12:50:40|431.71|427.61|431.71|427.61|431.71|427.61|431.68|427.58|3
1633179050000|2021-10-02 12:50:50|431.69|427.59|431.72|427.62|431.73|427.63|431.67|427.57|10
1633179060000|2021-10-02 12:51:00|431.73|427.63|431.74|427.64|431.74|427.64|431.67|427.57|14
1633179070000|2021-10-02 12:51:10|431.79|427.69|431.79|427.69|431.79|427.69|431.76|427.66|3
1633179080000|2021-10-02 12:51:20|431.75|427.65|431.77|427.67|431.79|427.69|431.75|427.65|6
1633179090000|2021-10-02 12:51:30|431.78|427.68|431.79|427.69|431.92|427.82|431.78|427.68|19
1633179100000|2021-10-02 12:51:40|431.8|427.7|432.05|427.95|432.07|427.97|431.8|427.7|15
1633179110000|2021-10-02 12:51:50|432.06|427.96|432.09|427.99|432.1|428|432.06|427.96|11
1633179120000|2021-10-02 12:52:00|432.11|428.01|432.25|428.15|432.25|428.15|432.11|428.01|12
1633179130000|2021-10-02 12:52:10|432.24|428.14|432.15|428.05|432.24|428.14|432.08|427.98|16
1633179140000|2021-10-02 12:52:20|432.16|428.06|432.04|427.94|432.2|428.1|432.04|427.94|12
1633179150000|2021-10-02 12:52:30|432.07|427.97|432.06|427.96|432.08|427.98|432.06|427.96|3
1633179160000|2021-10-02 12:52:40|432.05|427.95|431.92|427.82|432.06|427.96|431.89|427.79|11
1633179170000|2021-10-02 12:52:50|431.94|427.84|431.99|427.89|432.01|427.91|431.94|427.84|5
1633179180000|2021-10-02 12:53:00|432.01|427.91|432.01|427.91|432.01|427.91|431.97|427.87|5
1633179190000|2021-10-02 12:53:10|432|427.9|431.87|427.77|432|427.9|431.87|427.77|8
1633179200000|2021-10-02 12:53:20|431.89|427.79|431.92|427.82|431.92|427.82|431.89|427.79|13
1633179210000|2021-10-02 12:53:30|431.91|427.81|431.68|427.58|431.91|427.81|431.68|427.58|18
1633179220000|2021-10-02 12:53:40|431.67|427.57|431.72|427.62|431.74|427.64|431.66|427.56|11
1633179230000|2021-10-02 12:53:50|431.69|427.59|431.56|427.46|431.76|427.66|431.56|427.46|15
1633179240000|2021-10-02 12:54:00|431.5|427.4|431.54|427.44|431.58|427.48|431.5|427.4|7
1633179250000|2021-10-02 12:54:10|431.57|427.47|431.59|427.49|431.72|427.62|431.57|427.47|15
1633179260000|2021-10-02 12:54:20|431.58|427.48|431.68|427.58|431.71|427.61|431.58|427.48|14
1633179270000|2021-10-02 12:54:30|431.65|427.55|431.7|427.6|431.7|427.6|431.65|427.55|9
1633179280000|2021-10-02 12:54:40|431.64|427.54|431.23|427.13|431.64|427.54|431.23|427.13|20
1633179290000|2021-10-02 12:54:50|431.21|427.11|431.35|427.25|431.35|427.25|431.11|427.01|15
1633179300000|2021-10-02 12:55:00|431.39|427.29|431.32|427.22|431.42|427.32|431.32|427.22|12
1633179310000|2021-10-02 12:55:10|431.31|427.21|431.24|427.14|431.31|427.21|431.24|427.14|9
1633179320000|2021-10-02 12:55:20|431.23|427.13|431.23|427.13|431.24|427.14|431.22|427.12|7
1633179330000|2021-10-02 12:55:30|431.22|427.12|431.11|427.01|431.22|427.12|431.1|427|7
1633179340000|2021-10-02 12:55:40|431.1|427|431.11|427.01|431.11|427.01|431.09|426.99|5
1633179350000|2021-10-02 12:55:50|431.1|427|431.2|427.1|431.2|427.1|431.09|426.99|11
1633179360000|2021-10-02 12:56:00|431.22|427.12|431.23|427.13|431.26|427.16|431.19|427.09|10
1633179370000|2021-10-02 12:56:10|431.26|427.16|431.29|427.19|431.35|427.25|431.25|427.15|9
1633179380000|2021-10-02 12:56:20|431.3|427.2|431.36|427.26|431.36|427.26|431.27|427.17|9
1633179390000|2021-10-02 12:56:30|431.3|427.2|431.29|427.19|431.36|427.26|431.28|427.18|8
1633179400000|2021-10-02 12:56:40|431.3|427.2|431.33|427.23|431.34|427.24|431.3|427.2|8
1633179410000|2021-10-02 12:56:50|431.34|427.24|431.42|427.32|431.42|427.32|431.33|427.23|9
1633179420000|2021-10-02 12:57:00|431.43|427.33|431.39|427.29|431.43|427.33|431.37|427.27|14
1633179430000|2021-10-02 12:57:10|431.4|427.3|431.44|427.34|431.48|427.38|431.4|427.3|8
1633179440000|2021-10-02 12:57:20|431.45|427.35|431.46|427.36|431.49|427.39|431.38|427.28|9
1633179450000|2021-10-02 12:57:30|431.47|427.37|431.49|427.39|431.51|427.41|431.42|427.32|12
1633179460000|2021-10-02 12:57:40|431.5|427.4|431.48|427.38|431.51|427.41|431.48|427.38|7
1633179470000|2021-10-02 12:57:50|431.49|427.39|431.25|427.15|431.5|427.4|431.24|427.14|16
1633179480000|2021-10-02 12:58:00|431.19|427.09|431.19|427.09|431.2|427.1|431.19|427.09|5
1633179490000|2021-10-02 12:58:10|431.2|427.1|431.17|427.07|431.2|427.1|431.13|427.03|9
1633179500000|2021-10-02 12:58:20|431.18|427.08|431.22|427.12|431.22|427.12|431.13|427.03|10
1633179510000|2021-10-02 12:58:30|431.19|427.09|431.19|427.09|431.2|427.1|431.15|427.05|6
1633179520000|2021-10-02 12:58:40|431.21|427.11|431.21|427.11|431.29|427.19|431.21|427.11|12
1633179530000|2021-10-02 12:58:50|431.22|427.12|431.32|427.22|431.32|427.22|431.21|427.11|8
1633179540000|2021-10-02 12:59:00|431.33|427.23|431.49|427.39|431.52|427.42|431.31|427.21|8
1633179550000|2021-10-02 12:59:10|431.48|427.38|431.81|427.71|431.82|427.72|431.44|427.34|21
1633179560000|2021-10-02 12:59:20|431.89|427.79|431.99|427.89|431.99|427.89|431.89|427.79|15
1633179570000|2021-10-02 12:59:30|431.95|427.85|431.8|427.7|431.95|427.85|431.8|427.7|15
1633179580000|2021-10-02 12:59:40|431.81|427.71|431.68|427.58|431.81|427.71|431.68|427.58|10
1633179590000|2021-10-02 12:59:50|431.69|427.59|431.53|427.43|431.69|427.59|431.53|427.43|11
1633179600000|2021-10-02 13:00:00|431.55|427.45|432.12|428.02|432.12|428.02|431.54|427.44|23
1633179610000|2021-10-02 13:00:10|432.1|428|432.31|428.21|432.32|428.22|431.94|427.84|19
1633179620000|2021-10-02 13:00:20|432.33|428.23|432.51|428.41|432.51|428.41|432.33|428.23|16
1633179630000|2021-10-02 13:00:30|432.52|428.42|432.64|428.54|432.65|428.55|432.52|428.42|17
1633179640000|2021-10-02 13:00:40|432.65|428.55|432.63|428.53|432.65|428.55|432.61|428.51|7
1633179650000|2021-10-02 13:00:50|432.66|428.56|432.65|428.55|432.72|428.62|432.65|428.55|13
1633179660000|2021-10-02 13:01:00|432.68|428.58|432.72|428.62|432.73|428.63|432.64|428.54|13
1633179670000|2021-10-02 13:01:10|432.71|428.61|432.69|428.59|432.83|428.73|432.69|428.59|19
1633179680000|2021-10-02 13:01:20|432.63|428.53|432.54|428.44|432.63|428.53|431.82|427.72|35
1633179690000|2021-10-02 13:01:30|432.55|428.45|432.67|428.57|432.68|428.58|432.51|428.41|20
1633179700000|2021-10-02 13:01:40|432.68|428.58|432.69|428.59|432.7|428.6|432.59|428.49|16
1633179710000|2021-10-02 13:01:50|432.71|428.61|432.68|428.58|432.71|428.61|432.66|428.56|11
1633179720000|2021-10-02 13:02:00|432.7|428.6|432.38|428.28|432.7|428.6|432.38|428.28|26
1633179730000|2021-10-02 13:02:10|432.39|428.29|432.33|428.23|432.4|428.3|432.33|428.23|10
1633179740000|2021-10-02 13:02:20|432.34|428.24|432.34|428.24|432.36|428.26|432.28|428.18|14
1633179750000|2021-10-02 13:02:30|432.4|428.3|432.43|428.33|432.49|428.39|432.39|428.29|13
1633179760000|2021-10-02 13:02:40|432.42|428.32|432.52|428.42|432.53|428.43|432.42|428.32|6
1633179770000|2021-10-02 13:02:50|432.5|428.4|432.51|428.41|432.55|428.45|432.47|428.37|12
1633179780000|2021-10-02 13:03:00|432.49|428.39|432.61|428.51|432.64|428.54|432.49|428.39|13
1633179790000|2021-10-02 13:03:10|432.6|428.5|432.68|428.58|432.72|428.62|432.6|428.5|15
1633179800000|2021-10-02 13:03:20|432.67|428.57|432.72|428.62|432.72|428.62|432.66|428.56|7
1633179810000|2021-10-02 13:03:30|432.71|428.61|432.71|428.61|432.8|428.7|432.7|428.6|12
1633179820000|2021-10-02 13:03:40|432.72|428.62|432.77|428.67|432.78|428.68|432.68|428.58|14
1633179830000|2021-10-02 13:03:50|432.75|428.65|432.74|428.64|432.75|428.65|432.69|428.59|11
1633179840000|2021-10-02 13:04:00|432.75|428.65|432.83|428.73|432.83|428.73|432.75|428.65|11
1633179850000|2021-10-02 13:04:10|432.82|428.72|432.74|428.64|432.82|428.72|432.73|428.63|11
1633179860000|2021-10-02 13:04:20|432.78|428.68|432.77|428.67|432.78|428.68|432.74|428.64|4
1633179870000|2021-10-02 13:04:30|432.76|428.66|432.97|428.87|432.97|428.87|432.75|428.65|10
1633179880000|2021-10-02 13:04:40|432.98|428.88|432.9|428.8|432.99|428.89|432.9|428.8|10
1633179890000|2021-10-02 13:04:50|432.91|428.81|432.71|428.61|432.91|428.81|432.7|428.6|8
1633179900000|2021-10-02 13:05:00|432.7|428.6|432.64|428.54|432.7|428.6|432.64|428.54|8
1633179910000|2021-10-02 13:05:10|432.65|428.55|432.69|428.59|432.7|428.6|432.65|428.55|11
1633179920000|2021-10-02 13:05:20|432.64|428.54|432.64|428.54|432.65|428.55|432.6|428.5|11
1633179930000|2021-10-02 13:05:30|432.63|428.53|432.61|428.51|432.65|428.55|432.59|428.49|13
1633179940000|2021-10-02 13:05:40|432.6|428.5|432.53|428.43|432.61|428.51|432.52|428.42|7
1633179950000|2021-10-02 13:05:50|432.52|428.42|432.52|428.42|432.53|428.43|432.52|428.42|5
1633179960000|2021-10-02 13:06:00|432.53|428.43|434.24|430.14|434.38|430.28|432.52|428.42|32
1633179970000|2021-10-02 13:06:10|434.22|430.12|434.69|430.59|434.69|430.59|434.2|430.1|25
1633179980000|2021-10-02 13:06:20|434.67|430.57|434.56|430.46|434.67|430.57|434.54|430.44|6
1633179990000|2021-10-02 13:06:30|434.55|430.45|434.14|430.04|434.59|430.49|434.14|430.04|28
1633180000000|2021-10-02 13:06:40|434.16|430.06|434.55|430.45|434.56|430.46|434.13|430.03|25
1633180010000|2021-10-02 13:06:50|434.56|430.46|434.68|430.58|434.68|430.58|434.52|430.42|21
1633180020000|2021-10-02 13:07:00|434.7|430.6|434.85|430.75|434.88|430.78|434.69|430.59|24
1633180030000|2021-10-02 13:07:10|434.83|430.73|434.88|430.78|434.92|430.82|434.8|430.7|20
1633180040000|2021-10-02 13:07:20|434.87|430.77|434.98|430.88|434.98|430.88|434.83|430.73|13
1633180050000|2021-10-02 13:07:30|434.96|430.86|435.04|430.94|435.04|430.94|434.94|430.84|18
1633180060000|2021-10-02 13:07:40|435.03|430.93|435.05|430.95|435.06|430.96|435.03|430.93|13
1633180070000|2021-10-02 13:07:50|435.07|430.97|435.06|430.96|435.07|430.97|435.02|430.92|6
1633180080000|2021-10-02 13:08:00|435.04|430.94|435.03|430.93|435.04|430.94|435.01|430.91|3
1633180090000|2021-10-02 13:08:10|435.02|430.92|435.04|430.94|435.06|430.96|435.02|430.92|6
1633180100000|2021-10-02 13:08:20|435.03|430.93|435.04|430.94|435.05|430.95|435.02|430.92|6
1633180110000|2021-10-02 13:08:30|435.05|430.95|434.51|430.41|435.05|430.95|434.5|430.4|20
1633180120000|2021-10-02 13:08:40|434.53|430.43|434.71|430.61|434.71|430.61|434.5|430.4|17
1633180130000|2021-10-02 13:08:50|434.66|430.56|434.52|430.42|434.66|430.56|434.51|430.41|12
1633180140000|2021-10-02 13:09:00|434.51|430.41|434.51|430.41|434.54|430.44|434.45|430.35|21
1633180150000|2021-10-02 13:09:10|434.53|430.43|434.55|430.45|434.55|430.45|434.51|430.41|6
1633180160000|2021-10-02 13:09:20|434.54|430.44|434.24|430.14|434.54|430.44|434.24|430.14|19
1633180170000|2021-10-02 13:09:30|434.16|430.06|434.14|430.04|434.16|430.06|434.1|430|7
1633180180000|2021-10-02 13:09:40|434.12|430.02|433.96|429.86|434.13|430.03|433.96|429.86|9
1633180190000|2021-10-02 13:09:50|434.06|429.96|433.89|429.79|434.06|429.96|433.89|429.79|14
1633180200000|2021-10-02 13:10:00|433.91|429.81|434|429.9|434|429.9|433.91|429.81|12
1633180210000|2021-10-02 13:10:10|433.93|429.83|433.96|429.86|433.99|429.89|433.92|429.82|10
1633180220000|2021-10-02 13:10:20|433.95|429.85|434.16|430.06|434.18|430.08|433.95|429.85|14
1633180230000|2021-10-02 13:10:30|434.19|430.09|434.53|430.43|434.53|430.43|434.15|430.05|20
1633180240000|2021-10-02 13:10:40|434.56|430.46|434.65|430.55|434.68|430.58|434.55|430.45|7
1633180250000|2021-10-02 13:10:50|434.64|430.54|434.73|430.63|434.75|430.65|434.58|430.48|9
1633180260000|2021-10-02 13:11:00|434.74|430.64|434.78|430.68|434.78|430.68|434.69|430.59|19
1633180270000|2021-10-02 13:11:10|434.87|430.77|434.71|430.61|434.91|430.81|434.7|430.6|18
1633180280000|2021-10-02 13:11:20|434.77|430.67|434.97|430.87|434.97|430.87|434.71|430.61|17
1633180290000|2021-10-02 13:11:30|435.03|430.93|435.06|430.96|435.07|430.97|435.03|430.93|7
1633180300000|2021-10-02 13:11:40|435.05|430.95|435.06|430.96|435.06|430.96|435|430.9|11
1633180310000|2021-10-02 13:11:50|435.07|430.97|435.06|430.96|435.07|430.97|435.06|430.96|2
1633180320000|2021-10-02 13:12:00|435.05|430.95|434.95|430.85|435.06|430.96|434.91|430.81|15
1633180330000|2021-10-02 13:12:10|434.98|430.88|435.57|431.47|435.99|431.89|434.95|430.85|30
1633180340000|2021-10-02 13:12:20|435.56|431.46|436.03|431.93|436.04|431.94|435.55|431.45|28
1633180350000|2021-10-02 13:12:30|436.02|431.92|436.72|432.62|436.72|432.62|436.02|431.92|20
1633180360000|2021-10-02 13:12:40|436.74|432.64|436.55|432.45|436.91|432.81|436.55|432.45|23
1633180370000|2021-10-02 13:12:50|436.54|432.44|436.71|432.61|436.8|432.7|436.54|432.44|32
1633180380000|2021-10-02 13:13:00|436.67|432.57|436.75|432.65|436.76|432.66|436.57|432.47|28
1633180390000|2021-10-02 13:13:10|436.8|432.7|436.86|432.76|436.98|432.88|436.62|432.52|28
1633180400000|2021-10-02 13:13:20|436.85|432.75|436.66|432.56|436.85|432.75|436.65|432.55|23
1633180410000|2021-10-02 13:13:30|436.65|432.55|436.91|432.81|436.92|432.82|436.65|432.55|22
1633180420000|2021-10-02 13:13:40|436.92|432.82|437.01|432.91|437.01|432.91|436.92|432.82|13
1633180430000|2021-10-02 13:13:50|437.02|432.92|437|432.9|437.02|432.92|436.91|432.81|23
1633180440000|2021-10-02 13:14:00|437.02|432.92|437.01|432.91|437.05|432.95|436.98|432.88|18
1633180450000|2021-10-02 13:14:10|437.02|432.92|437|432.9|437.02|432.92|436.93|432.83|18
1633180460000|2021-10-02 13:14:20|436.99|432.89|436.8|432.7|437.01|432.91|436.71|432.61|26
1633180470000|2021-10-02 13:14:30|436.79|432.69|436.65|432.55|436.83|432.73|436.56|432.46|24
1633180480000|2021-10-02 13:14:40|436.64|432.54|436.62|432.52|436.69|432.59|436.59|432.49|19
1633180490000|2021-10-02 13:14:50|436.63|432.53|436.62|432.52|436.64|432.54|436.62|432.52|9
1633180500000|2021-10-02 13:15:00|436.63|432.53|436.62|432.52|436.72|432.62|436.59|432.49|16
1633180510000|2021-10-02 13:15:10|436.63|432.53|436.14|432.04|436.63|432.53|436.14|432.04|25
1633180520000|2021-10-02 13:15:20|436.13|432.03|435.92|431.82|436.13|432.03|435.92|431.82|18
1633180530000|2021-10-02 13:15:30|435.93|431.83|435.44|431.34|435.94|431.84|435.43|431.33|20
1633180540000|2021-10-02 13:15:40|435.42|431.32|435.11|431.01|435.42|431.32|435.11|431.01|17
1633180550000|2021-10-02 13:15:50|435.1|431|435.21|431.11|435.21|431.11|435|430.9|16
1633180560000|2021-10-02 13:16:00|435.22|431.12|435.43|431.33|435.51|431.41|435.22|431.12|24
1633180570000|2021-10-02 13:16:10|435.42|431.32|435.21|431.11|435.43|431.33|435.17|431.07|23
1633180580000|2021-10-02 13:16:20|435.22|431.12|435.18|431.08|435.23|431.13|435.14|431.04|18
1633180590000|2021-10-02 13:16:30|435.16|431.06|435.37|431.27|435.37|431.27|435.16|431.06|12
1633180600000|2021-10-02 13:16:40|435.38|431.28|435.31|431.21|435.38|431.28|435.29|431.19|15
1633180610000|2021-10-02 13:16:50|435.3|431.2|435.36|431.26|435.37|431.27|435.26|431.16|16
1633180620000|2021-10-02 13:17:00|435.43|431.33|435.23|431.13|435.43|431.33|435.23|431.13|15
1633180630000|2021-10-02 13:17:10|435.22|431.12|435.1|431|435.23|431.13|435.07|430.97|20
1633180640000|2021-10-02 13:17:20|435.08|430.98|435.09|430.99|435.09|430.99|435.07|430.97|6
1633180650000|2021-10-02 13:17:30|435.15|431.05|435.12|431.02|435.15|431.05|435.11|431.01|6
1633180660000|2021-10-02 13:17:40|435.11|431.01|435.03|430.93|435.14|431.04|435.02|430.92|14
1633180670000|2021-10-02 13:17:50|435.01|430.91|434.8|430.7|435.01|430.91|434.77|430.67|18
1633180680000|2021-10-02 13:18:00|434.81|430.71|434.75|430.65|434.82|430.72|434.72|430.62|22
1633180690000|2021-10-02 13:18:10|434.78|430.68|434.61|430.51|434.78|430.68|434.61|430.51|19
1633180700000|2021-10-02 13:18:20|434.6|430.5|434.51|430.41|434.64|430.54|434.5|430.4|15
1633180710000|2021-10-02 13:18:30|434.5|430.4|434.28|430.18|434.51|430.41|434.28|430.18|15
1633180720000|2021-10-02 13:18:40|434.27|430.17|433.83|429.73|434.29|430.19|433.83|429.73|24
1633180730000|2021-10-02 13:18:50|433.84|429.74|433.88|429.78|433.89|429.79|433.81|429.71|13
1633180740000|2021-10-02 13:19:00|433.89|429.79|434.03|429.93|434.08|429.98|433.89|429.79|30
1633180750000|2021-10-02 13:19:10|434.04|429.94|433.91|429.81|434.09|429.99|433.91|429.81|21
1633180760000|2021-10-02 13:19:20|433.9|429.8|433.71|429.61|433.9|429.8|433.71|429.61|18
1633180770000|2021-10-02 13:19:30|433.72|429.62|433.7|429.6|433.82|429.72|433.67|429.57|24
1633180780000|2021-10-02 13:19:40|433.68|429.58|433.57|429.47|433.69|429.59|433.56|429.46|17
1633180790000|2021-10-02 13:19:50|433.59|429.49|433.66|429.56|433.67|429.57|433.58|429.48|18
1633180800000|2021-10-02 13:20:00|433.65|429.55|433.4|429.3|433.65|429.55|433.4|429.3|16
1633180810000|2021-10-02 13:20:10|433.39|429.29|433.14|429.04|433.4|429.3|433.14|429.04|16
1633180820000|2021-10-02 13:20:20|433.15|429.05|433.01|428.91|433.15|429.05|432.98|428.88|25
1633180830000|2021-10-02 13:20:30|433|428.9|433.11|429.01|433.11|429.01|432.98|428.88|15
1633180840000|2021-10-02 13:20:40|433.1|429|433.53|429.43|433.54|429.44|433.08|428.98|22
1633180850000|2021-10-02 13:20:50|433.51|429.41|433.58|429.48|433.59|429.49|433.51|429.41|13
1633180860000|2021-10-02 13:21:00|433.6|429.5|433.74|429.64|433.91|429.81|433.6|429.5|18
1633180870000|2021-10-02 13:21:10|433.73|429.63|433.59|429.49|433.78|429.68|433.57|429.47|20
1633180880000|2021-10-02 13:21:20|433.58|429.48|433.57|429.47|433.62|429.52|433.57|429.47|10
1633180890000|2021-10-02 13:21:30|433.59|429.49|433.58|429.48|433.63|429.53|433.46|429.36|18
1633180900000|2021-10-02 13:21:40|433.57|429.47|433.64|429.54|433.68|429.58|433.57|429.47|14
1633180910000|2021-10-02 13:21:50|433.63|429.53|433.57|429.47|433.67|429.57|433.57|429.47|14
1633180920000|2021-10-02 13:22:00|433.56|429.46|433.77|429.67|433.77|429.67|433.54|429.44|15
1633180930000|2021-10-02 13:22:10|433.81|429.71|433.98|429.88|433.99|429.89|433.81|429.71|8
1633180940000|2021-10-02 13:22:20|433.99|429.89|433.98|429.88|433.99|429.89|433.97|429.87|5
1633180950000|2021-10-02 13:22:30|433.99|429.89|433.94|429.84|433.99|429.89|433.94|429.84|12
1633180960000|2021-10-02 13:22:40|433.92|429.82|433.72|429.62|433.92|429.82|433.67|429.57|17
1633180970000|2021-10-02 13:22:50|433.73|429.63|433.85|429.75|433.85|429.75|433.72|429.62|15
1633180980000|2021-10-02 13:23:00|433.83|429.73|433.79|429.69|433.84|429.74|433.79|429.69|12
1633180990000|2021-10-02 13:23:10|433.78|429.68|433.69|429.59|433.78|429.68|433.69|429.59|12
1633181000000|2021-10-02 13:23:20|433.68|429.58|433.68|429.58|433.69|429.59|433.65|429.55|10
1633181010000|2021-10-02 13:23:30|433.67|429.57|433.68|429.58|433.7|429.6|433.67|429.57|8
1633181020000|2021-10-02 13:23:40|433.69|429.59|433.76|429.66|433.76|429.66|433.68|429.58|7
1633181030000|2021-10-02 13:23:50|433.75|429.65|433.77|429.67|433.8|429.7|433.69|429.59|12
1633181040000|2021-10-02 13:24:00|433.78|429.68|433.8|429.7|433.8|429.7|433.69|429.59|19
1633181050000|2021-10-02 13:24:10|433.81|429.71|433.86|429.76|433.88|429.78|433.81|429.71|13
1633181060000|2021-10-02 13:24:20|433.87|429.77|433.74|429.64|433.87|429.77|433.72|429.62|16
1633181070000|2021-10-02 13:24:30|433.75|429.65|433.72|429.62|433.75|429.65|433.66|429.56|12
1633181080000|2021-10-02 13:24:40|433.74|429.64|433.71|429.61|433.74|429.64|433.66|429.56|12
1633181090000|2021-10-02 13:24:50|433.7|429.6|433.68|429.58|433.73|429.63|433.66|429.56|12
1633181100000|2021-10-02 13:25:00|433.71|429.61|433.52|429.42|433.73|429.63|433.52|429.42|19
1633181110000|2021-10-02 13:25:10|433.48|429.38|433.36|429.26|433.52|429.42|433.35|429.25|11
1633181120000|2021-10-02 13:25:20|433.37|429.27|433.52|429.42|433.52|429.42|433.29|429.19|19
1633181130000|2021-10-02 13:25:30|433.5|429.4|433.66|429.56|433.66|429.56|433.5|429.4|14
1633181140000|2021-10-02 13:25:40|433.65|429.55|433.52|429.42|433.66|429.56|433.52|429.42|17
1633181150000|2021-10-02 13:25:50|433.51|429.41|433.38|429.28|433.51|429.41|433.38|429.28|11
1633181160000|2021-10-02 13:26:00|433.37|429.27|433.42|429.32|433.43|429.33|433.37|429.27|9
1633181170000|2021-10-02 13:26:10|433.37|429.27|433.58|429.48|433.58|429.48|433.37|429.27|15
1633181180000|2021-10-02 13:26:20|433.59|429.49|433.75|429.65|433.75|429.65|433.58|429.48|14
1633181190000|2021-10-02 13:26:30|433.74|429.64|433.91|429.81|433.92|429.82|433.73|429.63|10
1633181200000|2021-10-02 13:26:40|433.92|429.82|434.14|430.04|434.14|430.04|433.91|429.81|11
1633181210000|2021-10-02 13:26:50|434.12|430.02|434.06|429.96|434.12|430.02|434.06|429.96|4
1633181220000|2021-10-02 13:27:00|434.09|429.99|434.18|430.08|434.22|430.12|434.09|429.99|16
1633181230000|2021-10-02 13:27:10|434.2|430.1|434.09|429.99|434.2|430.1|434.07|429.97|19
1633181240000|2021-10-02 13:27:20|434.07|429.97|433.75|429.65|434.07|429.97|433.75|429.65|12
1633181250000|2021-10-02 13:27:30|433.72|429.62|434.05|429.95|434.05|429.95|433.71|429.61|24
1633181260000|2021-10-02 13:27:40|434.04|429.94|434.07|429.97|434.07|429.97|434.04|429.94|4
1633181270000|2021-10-02 13:27:50|434.06|429.96|434.26|430.16|434.26|430.16|434.06|429.96|16
1633181280000|2021-10-02 13:28:00|434.27|430.17|434.21|430.11|434.27|430.17|434.21|430.11|10
1633181290000|2021-10-02 13:28:10|434.19|430.09|434.08|429.98|434.19|430.09|434.08|429.98|8
1633181300000|2021-10-02 13:28:20|434.09|429.99|434.14|430.04|434.14|430.04|434.08|429.98|7
1633181310000|2021-10-02 13:28:30|434.13|430.03|434.14|430.04|434.18|430.08|434.1|430|16
1633181320000|2021-10-02 13:28:40|434.18|430.08|434.1|430|434.18|430.08|434.1|430|5
1633181330000|2021-10-02 13:28:50|434.07|429.97|433.91|429.81|434.07|429.97|433.85|429.75|18
1633181340000|2021-10-02 13:29:00|433.92|429.82|433.94|429.84|433.97|429.87|433.91|429.81|11
1633181350000|2021-10-02 13:29:10|433.95|429.85|434|429.9|434.08|429.98|433.95|429.85|12
1633181360000|2021-10-02 13:29:20|434.01|429.91|434|429.9|434.01|429.91|434|429.9|2
1633181370000|2021-10-02 13:29:30|434.01|429.91|433.95|429.85|434.02|429.92|433.93|429.83|4
1633181380000|2021-10-02 13:29:40|433.99|429.89|434.03|429.93|434.03|429.93|433.96|429.86|5
1633181390000|2021-10-02 13:29:50|434.05|429.95|434.16|430.06|434.17|430.07|433.98|429.88|13
1633181400000|2021-10-02 13:30:00|434.13|430.03|434.1|430|434.18|430.08|434.1|430|6
1633181410000|2021-10-02 13:30:10|434.13|430.03|434.09|429.99|434.13|430.03|434.09|429.99|6
1633181420000|2021-10-02 13:30:20|434.04|429.94|434.03|429.93|434.12|430.02|434.01|429.91|10
1633181430000|2021-10-02 13:30:30|434.01|429.91|433.83|429.73|434.01|429.91|433.79|429.69|14
1633181440000|2021-10-02 13:30:40|433.82|429.72|433.82|429.72|433.83|429.73|433.82|429.72|3
1633181450000|2021-10-02 13:30:50|433.85|429.75|433.89|429.79|433.89|429.79|433.83|429.73|7
1633181460000|2021-10-02 13:31:00|433.9|429.8|433.9|429.8|433.94|429.84|433.86|429.76|17
1633181470000|2021-10-02 13:31:10|433.86|429.76|433.96|429.86|434|429.9|433.86|429.76|14
1633181480000|2021-10-02 13:31:20|434.02|429.92|434.18|430.08|434.21|430.11|433.98|429.88|14
1633181490000|2021-10-02 13:31:30|434.2|430.1|434.37|430.27|434.37|430.27|434.2|430.1|19
1633181500000|2021-10-02 13:31:40|434.38|430.28|434.26|430.16|434.43|430.33|434.26|430.16|10
1633181510000|2021-10-02 13:31:50|434.27|430.17|433.76|429.66|434.29|430.19|433.71|429.61|23
1633181520000|2021-10-02 13:32:00|433.79|429.69|433.82|429.72|433.82|429.72|433.76|429.66|10
1633181530000|2021-10-02 13:32:10|433.81|429.71|433.86|429.76|433.86|429.76|433.79|429.69|15
1633181540000|2021-10-02 13:32:20|433.84|429.74|433.9|429.8|433.9|429.8|433.84|429.74|11
1633181550000|2021-10-02 13:32:30|433.89|429.79|433.85|429.75|433.91|429.81|433.83|429.73|11
1633181560000|2021-10-02 13:32:40|433.83|429.73|433.92|429.82|433.93|429.83|433.83|429.73|12
1633181570000|2021-10-02 13:32:50|433.99|429.89|433.99|429.89|434.02|429.92|433.95|429.85|13
1633181580000|2021-10-02 13:33:00|434|429.9|434.01|429.91|434.02|429.92|433.98|429.88|13
1633181590000|2021-10-02 13:33:10|434|429.9|433.95|429.85|434.04|429.94|433.95|429.85|15
1633181600000|2021-10-02 13:33:20|434|429.9|433.98|429.88|434.04|429.94|433.98|429.88|11
1633181610000|2021-10-02 13:33:30|434.02|429.92|434.31|430.21|434.33|430.23|434.02|429.92|21
1633181620000|2021-10-02 13:33:40|434.33|430.23|434.43|430.33|434.46|430.36|434.33|430.23|11
1633181630000|2021-10-02 13:33:50|434.44|430.34|434.37|430.27|434.45|430.35|434.35|430.25|10
1633181640000|2021-10-02 13:34:00|434.36|430.26|434.21|430.11|434.37|430.27|434.21|430.11|14
1633181650000|2021-10-02 13:34:10|434.22|430.12|434.22|430.12|434.22|430.12|434.19|430.09|12
1633181660000|2021-10-02 13:34:20|434.2|430.1|434.27|430.17|434.27|430.17|434.2|430.1|8
1633181670000|2021-10-02 13:34:30|434.28|430.18|434.67|430.57|434.67|430.57|434.28|430.18|22
1633181680000|2021-10-02 13:34:40|434.61|430.51|434.35|430.25|434.67|430.57|434.35|430.25|22
1633181690000|2021-10-02 13:34:50|434.34|430.24|434.25|430.15|434.34|430.24|434.22|430.12|16
1633181700000|2021-10-02 13:35:00|434.23|430.13|434.21|430.11|434.24|430.14|434.18|430.08|18
1633181710000|2021-10-02 13:35:10|434.2|430.1|434.22|430.12|434.3|430.2|434.19|430.09|13
1633181720000|2021-10-02 13:35:20|434.21|430.11|434.47|430.37|434.51|430.41|434.2|430.1|23
1633181730000|2021-10-02 13:35:30|434.48|430.38|434.29|430.19|434.48|430.38|434.26|430.16|24
1633181740000|2021-10-02 13:35:40|434.3|430.2|434.27|430.17|434.33|430.23|434.26|430.16|8
1633181750000|2021-10-02 13:35:50|434.26|430.16|434.34|430.24|434.35|430.25|434.26|430.16|13
1633181760000|2021-10-02 13:36:00|434.32|430.22|434.27|430.17|434.34|430.24|434.21|430.11|19
1633181770000|2021-10-02 13:36:10|434.26|430.16|434.32|430.22|434.36|430.26|434.26|430.16|12
1633181780000|2021-10-02 13:36:20|434.29|430.19|434.34|430.24|434.36|430.26|434.29|430.19|14
1633181790000|2021-10-02 13:36:30|434.35|430.25|434.55|430.45|434.55|430.45|434.33|430.23|16
1633181800000|2021-10-02 13:36:40|434.54|430.44|434.75|430.65|434.75|430.65|434.54|430.44|17
1633181810000|2021-10-02 13:36:50|434.78|430.68|434.87|430.77|434.93|430.83|434.74|430.64|23
1633181820000|2021-10-02 13:37:00|434.86|430.76|434.92|430.82|434.92|430.82|434.83|430.73|10
1633181830000|2021-10-02 13:37:10|434.88|430.78|434.93|430.83|434.95|430.85|434.88|430.78|12
1633181840000|2021-10-02 13:37:20|434.98|430.88|435.17|431.07|435.17|431.07|434.93|430.83|14
1633181850000|2021-10-02 13:37:30|435.16|431.06|435.53|431.43|435.53|431.43|435.16|431.06|21
1633181860000|2021-10-02 13:37:40|435.54|431.44|435.45|431.35|435.54|431.44|435.45|431.35|9
1633181870000|2021-10-02 13:37:50|435.46|431.36|435.6|431.5|435.65|431.55|435.46|431.36|21
1633181880000|2021-10-02 13:38:00|435.58|431.48|435.53|431.43|435.71|431.61|435.53|431.43|13
1633181890000|2021-10-02 13:38:10|435.52|431.42|435.43|431.33|435.54|431.44|435.43|431.33|11
1633181900000|2021-10-02 13:38:20|435.42|431.32|435.8|431.7|435.8|431.7|435.42|431.32|18
1633181910000|2021-10-02 13:38:30|435.81|431.71|435.88|431.78|435.91|431.81|435.8|431.7|16
1633181920000|2021-10-02 13:38:40|435.92|431.82|436.02|431.92|436.03|431.93|435.92|431.82|12
1633181930000|2021-10-02 13:38:50|436.08|431.98|436.18|432.08|436.19|432.09|436.07|431.97|15
1633181940000|2021-10-02 13:39:00|436.15|432.05|435.94|431.84|436.2|432.1|435.92|431.82|14
1633181950000|2021-10-02 13:39:10|435.92|431.82|435.79|431.69|435.92|431.82|435.77|431.67|10
1633181960000|2021-10-02 13:39:20|435.81|431.71|435.58|431.48|435.81|431.71|435.57|431.47|18
1633181970000|2021-10-02 13:39:30|435.6|431.5|435.71|431.61|435.71|431.61|435.59|431.49|14
1633181980000|2021-10-02 13:39:40|435.8|431.7|435.87|431.77|435.87|431.77|435.8|431.7|7
1633181990000|2021-10-02 13:39:50|435.86|431.76|435.95|431.85|436.03|431.93|435.86|431.76|19
1633182000000|2021-10-02 13:40:00|435.96|431.86|435.8|431.7|435.96|431.86|435.8|431.7|8
1633182010000|2021-10-02 13:40:10|435.78|431.68|435.47|431.37|435.78|431.68|435.47|431.37|16
1633182020000|2021-10-02 13:40:20|435.46|431.36|435.58|431.48|435.58|431.48|435.45|431.35|9
1633182030000|2021-10-02 13:40:30|435.59|431.49|435.81|431.71|435.81|431.71|435.59|431.49|18
1633182040000|2021-10-02 13:40:40|435.82|431.72|435.96|431.86|435.99|431.89|435.81|431.71|15
1633182050000|2021-10-02 13:40:50|435.97|431.87|435.98|431.88|436.13|432.03|435.97|431.87|12
1633182060000|2021-10-02 13:41:00|436|431.9|435.96|431.86|436|431.9|435.96|431.86|5
1633182070000|2021-10-02 13:41:10|435.95|431.85|436.12|432.02|436.12|432.02|435.95|431.85|10
1633182080000|2021-10-02 13:41:20|436.13|432.03|436.09|431.99|436.13|432.03|436.08|431.98|7
1633182090000|2021-10-02 13:41:30|436.08|431.98|436.03|431.93|436.1|432|436.03|431.93|8
1633182100000|2021-10-02 13:41:40|436.06|431.96|435.81|431.71|436.06|431.96|435.79|431.69|21
1633182110000|2021-10-02 13:41:50|435.82|431.72|435.9|431.8|435.93|431.83|435.8|431.7|12
1633182120000|2021-10-02 13:42:00|435.89|431.79|435.96|431.86|435.96|431.86|435.87|431.77|20
1633182130000|2021-10-02 13:42:10|435.95|431.85|435.9|431.8|435.97|431.87|435.88|431.78|13
1633182140000|2021-10-02 13:42:20|435.88|431.78|435.98|431.88|436|431.9|435.88|431.78|9
1633182150000|2021-10-02 13:42:30|436.01|431.91|436.18|432.08|436.21|432.11|436.01|431.91|14
1633182160000|2021-10-02 13:42:40|436.17|432.07|436.65|432.55|436.79|432.69|436.17|432.07|24
1633182170000|2021-10-02 13:42:50|436.64|432.54|436.31|432.21|436.64|432.54|436.3|432.2|22
1633182180000|2021-10-02 13:43:00|436.3|432.2|436.24|432.14|436.3|432.2|436.24|432.14|4
1633182190000|2021-10-02 13:43:10|436.23|432.13|436.05|431.95|436.27|432.17|436.05|431.95|18
1633182200000|2021-10-02 13:43:20|436.04|431.94|435.99|431.89|436.04|431.94|435.99|431.89|6
1633182210000|2021-10-02 13:43:30|435.97|431.87|435.99|431.89|435.99|431.89|435.96|431.86|5
1633182220000|2021-10-02 13:43:40|436|431.9|436.24|432.14|436.26|432.16|435.96|431.86|14
1633182230000|2021-10-02 13:43:50|436.26|432.16|436.61|432.51|436.64|432.54|436.26|432.16|18
1633182240000|2021-10-02 13:44:00|436.59|432.49|436.54|432.44|436.62|432.52|436.54|432.44|12
1633182250000|2021-10-02 13:44:10|436.53|432.43|436.51|432.41|436.58|432.48|436.46|432.36|19
1633182260000|2021-10-02 13:44:20|436.57|432.47|436.41|432.31|436.63|432.53|436.41|432.31|16
1633182270000|2021-10-02 13:44:30|436.42|432.32|436.39|432.29|436.42|432.32|436.38|432.28|11
1633182280000|2021-10-02 13:44:40|436.38|432.28|436.4|432.3|436.45|432.35|436.37|432.27|11
1633182290000|2021-10-02 13:44:50|436.42|432.32|436.65|432.55|436.65|432.55|436.42|432.32|18
1633182300000|2021-10-02 13:45:00|436.66|432.56|436.67|432.57|436.95|432.85|436.66|432.56|23
1633182310000|2021-10-02 13:45:10|436.65|432.55|436.48|432.38|436.65|432.55|436.46|432.36|23
1633182320000|2021-10-02 13:45:20|436.47|432.37|436.52|432.42|436.53|432.43|436.43|432.33|21
1633182330000|2021-10-02 13:45:30|436.46|432.36|436.51|432.41|436.52|432.42|436.39|432.29|19
1633182340000|2021-10-02 13:45:40|436.5|432.4|436.4|432.3|436.5|432.4|436.39|432.29|22
1633182350000|2021-10-02 13:45:50|436.41|432.31|436.51|432.41|436.53|432.43|436.41|432.31|18
1633182360000|2021-10-02 13:46:00|436.5|432.4|436.41|432.31|436.54|432.44|436.41|432.31|7
1633182370000|2021-10-02 13:46:10|436.46|432.36|436.59|432.49|436.59|432.49|436.46|432.36|13
1633182380000|2021-10-02 13:46:20|436.57|432.47|436.68|432.58|436.68|432.58|436.57|432.47|12
1633182390000|2021-10-02 13:46:30|436.71|432.61|436.77|432.67|436.8|432.7|436.7|432.6|12
1633182400000|2021-10-02 13:46:40|436.79|432.69|436.79|432.69|436.79|432.69|436.79|432.69|1
1633182410000|2021-10-02 13:46:50|436.81|432.71|436.74|432.64|436.84|432.74|436.72|432.62|18
1633182420000|2021-10-02 13:47:00|436.77|432.67|436.75|432.65|436.78|432.68|436.73|432.63|8
1633182430000|2021-10-02 13:47:10|436.71|432.61|436.71|432.61|436.74|432.64|436.71|432.61|3
1633182440000|2021-10-02 13:47:20|436.7|432.6|436.61|432.51|436.7|432.6|436.61|432.51|16
1633182450000|2021-10-02 13:47:30|436.64|432.54|436.54|432.44|436.66|432.56|436.54|432.44|18
1633182460000|2021-10-02 13:47:40|436.53|432.43|436.46|432.36|436.53|432.43|436.46|432.36|11
1633182470000|2021-10-02 13:47:50|436.49|432.39|436.62|432.52|436.62|432.52|436.49|432.39|11
1633182480000|2021-10-02 13:48:00|436.67|432.57|436.75|432.65|436.75|432.65|436.65|432.55|15
1633182490000|2021-10-02 13:48:10|436.73|432.63|436.65|432.55|436.75|432.65|436.64|432.54|13
1633182500000|2021-10-02 13:48:20|436.71|432.61|436.77|432.67|436.8|432.7|436.66|432.56|17
1633182510000|2021-10-02 13:48:30|436.78|432.68|437.03|432.93|437.14|433.04|436.63|432.53|27
1633182520000|2021-10-02 13:48:40|437|432.9|436.94|432.84|437|432.9|436.87|432.77|21
1633182530000|2021-10-02 13:48:50|436.95|432.85|437.1|433|437.13|433.03|436.95|432.85|21
1633182540000|2021-10-02 13:49:00|437.09|432.99|437.1|433|437.16|433.06|437.05|432.95|25
1633182550000|2021-10-02 13:49:10|437.12|433.02|437.32|433.22|437.34|433.24|437.1|433|24
1633182560000|2021-10-02 13:49:20|437.35|433.25|437.53|433.43|437.59|433.49|437.27|433.17|31
1633182570000|2021-10-02 13:49:30|437.54|433.44|437.53|433.43|437.56|433.46|437.47|433.37|27
1633182580000|2021-10-02 13:49:40|437.52|433.42|437.52|433.42|437.66|433.56|437.5|433.4|22
1633182590000|2021-10-02 13:49:50|437.53|433.43|437.5|433.4|437.54|433.44|437.37|433.27|17
1633182600000|2021-10-02 13:50:00|437.48|433.38|437.42|433.32|437.48|433.38|437.38|433.28|21
1633182610000|2021-10-02 13:50:10|437.4|433.3|437.65|433.55|437.69|433.59|437.35|433.25|23
1633182620000|2021-10-02 13:50:20|437.64|433.54|437.91|433.81|437.91|433.81|437.57|433.47|25
1633182630000|2021-10-02 13:50:30|437.92|433.82|438.08|433.98|438.29|434.19|437.92|433.82|30
1633182640000|2021-10-02 13:50:40|438.04|433.94|437.99|433.89|438.04|433.94|437.9|433.8|24
1633182650000|2021-10-02 13:50:50|437.98|433.88|438.29|434.19|438.29|434.19|437.98|433.88|26
1633182660000|2021-10-02 13:51:00|438.4|434.3|438.8|434.7|438.83|434.73|438.4|434.3|26
1633182670000|2021-10-02 13:51:10|438.83|434.73|439.21|435.11|439.21|435.11|438.82|434.72|28
1633182680000|2021-10-02 13:51:20|439.22|435.12|439.33|435.23|439.4|435.3|439.22|435.12|28
1633182690000|2021-10-02 13:51:30|439.35|435.25|439.35|435.25|439.39|435.29|439.26|435.16|27
1633182700000|2021-10-02 13:51:40|439.33|435.23|439.32|435.22|439.47|435.37|439.25|435.15|27
1633182710000|2021-10-02 13:51:50|439.34|435.24|439.38|435.28|439.39|435.29|439.32|435.22|16
1633182720000|2021-10-02 13:52:00|439.39|435.29|438.87|434.77|439.42|435.32|438.87|434.77|27
1633182730000|2021-10-02 13:52:10|438.88|434.78|438.86|434.76|438.88|434.78|438.75|434.65|23
1633182740000|2021-10-02 13:52:20|438.89|434.79|438.18|434.08|438.89|434.79|438.17|434.07|31
1633182750000|2021-10-02 13:52:30|438.2|434.1|437.68|433.58|438.3|434.2|437.67|433.57|30
1633182760000|2021-10-02 13:52:40|437.65|433.55|437.5|433.4|437.65|433.55|437.41|433.31|25
1633182770000|2021-10-02 13:52:50|437.49|433.39|437.01|432.91|437.49|433.39|436.98|432.88|34
1633182780000|2021-10-02 13:53:00|436.99|432.89|436.82|432.72|437.15|433.05|436.82|432.72|32
1633182790000|2021-10-02 13:53:10|436.81|432.71|436.72|432.62|436.85|432.75|436.69|432.59|27
1633182800000|2021-10-02 13:53:20|436.68|432.58|436.33|432.23|436.68|432.58|436.33|432.23|19
1633182810000|2021-10-02 13:53:30|436.29|432.19|435.33|431.23|436.29|432.19|435.33|431.23|33
1633182820000|2021-10-02 13:53:40|435.26|431.16|433.56|429.46|435.26|431.16|433.56|429.46|37
1633182830000|2021-10-02 13:53:50|433.64|429.54|433.08|428.98|433.77|429.67|433.07|428.97|36
1633182840000|2021-10-02 13:54:00|433.01|428.91|433.78|429.68|433.81|429.71|432.86|428.76|37
1633182850000|2021-10-02 13:54:10|433.72|429.62|434.53|430.43|434.53|430.43|433.59|429.49|38
1633182860000|2021-10-02 13:54:20|434.57|430.47|434.64|430.54|434.86|430.76|434.57|430.47|34
1633182870000|2021-10-02 13:54:30|434.57|430.47|434.09|429.99|434.66|430.56|434.02|429.92|32
1633182880000|2021-10-02 13:54:40|434.15|430.05|434.8|430.7|434.85|430.75|434.14|430.04|32
1633182890000|2021-10-02 13:54:50|434.78|430.68|434.92|430.82|435.06|430.96|434.78|430.68|29
1633182900000|2021-10-02 13:55:00|434.93|430.83|434.13|430.03|434.98|430.88|434.13|430.03|28
1633182910000|2021-10-02 13:55:10|434.15|430.05|433.55|429.45|434.19|430.09|433.47|429.37|29
1633182920000|2021-10-02 13:55:20|433.64|429.54|433.37|429.27|433.65|429.55|433.37|429.27|30
1633182930000|2021-10-02 13:55:30|433.35|429.25|433.26|429.16|433.37|429.27|433.01|428.91|31
1633182940000|2021-10-02 13:55:40|433.3|429.2|433.23|429.13|433.4|429.3|433.16|429.06|33
1633182950000|2021-10-02 13:55:50|433.15|429.05|433.18|429.08|433.18|429.08|433.1|429|27
1633182960000|2021-10-02 13:56:00|433.17|429.07|433.19|429.09|433.33|429.23|433.15|429.05|27
1633182970000|2021-10-02 13:56:10|433.2|429.1|432.88|428.78|433.22|429.12|432.88|428.78|23
1633182980000|2021-10-02 13:56:20|432.85|428.75|433.02|428.92|433.21|429.11|432.85|428.75|27
1633182990000|2021-10-02 13:56:30|433.03|428.93|433.31|429.21|433.31|429.21|433.02|428.92|21
1633183000000|2021-10-02 13:56:40|433.34|429.24|433.32|429.22|433.37|429.27|433|428.9|23
1633183010000|2021-10-02 13:56:50|433.3|429.2|433.59|429.49|433.59|429.49|433.3|429.2|16
1633183020000|2021-10-02 13:57:00|433.74|429.64|433.78|429.68|433.81|429.71|433.64|429.54|16
1633183030000|2021-10-02 13:57:10|433.77|429.67|433.57|429.47|433.84|429.74|433.57|429.47|15
1633183040000|2021-10-02 13:57:20|433.51|429.41|433.18|429.08|433.51|429.41|433.13|429.03|20
1633183050000|2021-10-02 13:57:30|433.19|429.09|433.29|429.19|433.29|429.19|433.18|429.08|24
1633183060000|2021-10-02 13:57:40|433.24|429.14|433.7|429.6|433.72|429.62|433.24|429.14|23
1633183070000|2021-10-02 13:57:50|433.71|429.61|433.62|429.52|433.77|429.67|433.49|429.39|25
1633183080000|2021-10-02 13:58:00|433.63|429.53|433.75|429.65|433.75|429.65|433.63|429.53|9
1633183090000|2021-10-02 13:58:10|433.76|429.66|433.2|429.1|433.76|429.66|433.2|429.1|30
1633183100000|2021-10-02 13:58:20|433.21|429.11|433.26|429.16|433.27|429.17|433.15|429.05|21
1633183110000|2021-10-02 13:58:30|433.27|429.17|433.51|429.41|433.51|429.41|433.27|429.17|20
1633183120000|2021-10-02 13:58:40|433.48|429.38|433.5|429.4|433.6|429.5|433.46|429.36|21
1633183130000|2021-10-02 13:58:50|433.49|429.39|433.48|429.38|433.53|429.43|433.46|429.36|16
1633183140000|2021-10-02 13:59:00|433.49|429.39|433.56|429.46|433.57|429.47|433.45|429.35|19
1633183150000|2021-10-02 13:59:10|433.63|429.53|433.94|429.84|433.94|429.84|433.63|429.53|24
1633183160000|2021-10-02 13:59:20|433.97|429.87|433.7|429.6|433.97|429.87|433.58|429.48|27
1633183170000|2021-10-02 13:59:30|433.73|429.63|434.11|430.01|434.11|430.01|433.73|429.63|23
1633183180000|2021-10-02 13:59:40|434.12|430.02|434.24|430.14|434.37|430.27|434.12|430.02|20
1633183190000|2021-10-02 13:59:50|434.25|430.15|434.27|430.17|434.3|430.2|434.11|430.01|28
1633183200000|2021-10-02 14:00:00|434.26|430.16|434.36|430.26|434.36|430.26|434.14|430.04|26
1633183210000|2021-10-02 14:00:10|434.39|430.29|434.96|430.86|434.96|430.86|434.34|430.24|32
1633183220000|2021-10-02 14:00:20|434.95|430.85|435.64|431.54|435.65|431.55|434.93|430.83|30
1633183230000|2021-10-02 14:00:30|435.61|431.51|436.29|432.19|436.29|432.19|435.58|431.48|25
1633183240000|2021-10-02 14:00:40|436.24|432.14|436.31|432.21|436.32|432.22|436.15|432.05|26
1633183250000|2021-10-02 14:00:50|436.32|432.22|435.71|431.61|436.32|432.22|435.71|431.61|34
1633183260000|2021-10-02 14:01:00|435.72|431.62|435.94|431.84|435.94|431.84|435.72|431.62|26
1633183270000|2021-10-02 14:01:10|435.98|431.88|436.21|432.11|436.27|432.17|435.98|431.88|18
1633183280000|2021-10-02 14:01:20|436.23|432.13|436.27|432.17|436.27|432.17|436.16|432.06|27
1633183290000|2021-10-02 14:01:30|436.28|432.18|436.17|432.07|436.28|432.18|436.1|432|22
1633183300000|2021-10-02 14:01:40|436.18|432.08|436.54|432.44|436.54|432.44|436.18|432.08|20
1633183310000|2021-10-02 14:01:50|436.55|432.45|436.67|432.57|436.76|432.66|436.55|432.45|23
1633183320000|2021-10-02 14:02:00|436.68|432.58|436.93|432.83|436.93|432.83|436.67|432.57|11
1633183330000|2021-10-02 14:02:10|436.94|432.84|436.61|432.51|436.97|432.87|436.61|432.51|18
1633183340000|2021-10-02 14:02:20|436.57|432.47|436.13|432.03|436.57|432.47|436.03|431.93|26
1633183350000|2021-10-02 14:02:30|436.17|432.07|436.56|432.46|436.56|432.46|436.15|432.05|23
1633183360000|2021-10-02 14:02:40|436.57|432.47|436.65|432.55|436.94|432.84|436.56|432.46|28
1633183370000|2021-10-02 14:02:50|436.64|432.54|436.6|432.5|436.67|432.57|436.56|432.46|23
1633183380000|2021-10-02 14:03:00|436.64|432.54|436.87|432.77|436.88|432.78|436.64|432.54|22
1633183390000|2021-10-02 14:03:10|436.89|432.79|436.76|432.66|436.93|432.83|436.76|432.66|17
1633183400000|2021-10-02 14:03:20|436.77|432.67|436.67|432.57|436.77|432.67|436.39|432.29|23
1633183410000|2021-10-02 14:03:30|436.68|432.58|436.48|432.38|436.68|432.58|436.47|432.37|16
1633183420000|2021-10-02 14:03:40|436.47|432.37|436.29|432.19|436.47|432.37|436.22|432.12|22
1633183430000|2021-10-02 14:03:50|436.23|432.13|436.42|432.32|436.42|432.32|436.22|432.12|17
1633183440000|2021-10-02 14:04:00|436.41|432.31|436.68|432.58|436.68|432.58|436.37|432.27|22
1633183450000|2021-10-02 14:04:10|436.66|432.56|436.77|432.67|436.78|432.68|436.66|432.56|14
1633183460000|2021-10-02 14:04:20|436.76|432.66|436.86|432.76|436.91|432.81|436.75|432.65|23
1633183470000|2021-10-02 14:04:30|436.88|432.78|436.89|432.79|436.89|432.79|436.88|432.78|2
1633183480000|2021-10-02 14:04:40|436.93|432.83|436.65|432.55|436.94|432.84|436.62|432.52|19
1633183490000|2021-10-02 14:04:50|436.62|432.52|435.98|431.88|436.63|432.53|435.98|431.88|26
1633183500000|2021-10-02 14:05:00|435.97|431.87|435.93|431.83|435.97|431.87|435.84|431.74|26
1633183510000|2021-10-02 14:05:10|435.91|431.81|436.26|432.16|436.3|432.2|435.87|431.77|26
1633183520000|2021-10-02 14:05:20|436.32|432.22|436.5|432.4|436.52|432.42|436.3|432.2|21
1633183530000|2021-10-02 14:05:30|436.49|432.39|436.99|432.89|437|432.9|436.49|432.39|20
1633183540000|2021-10-02 14:05:40|436.96|432.86|436.87|432.77|436.96|432.86|436.75|432.65|21
1633183550000|2021-10-02 14:05:50|436.9|432.8|436.93|432.83|436.94|432.84|436.86|432.76|14
1633183560000|2021-10-02 14:06:00|436.91|432.81|436.85|432.75|436.91|432.81|436.85|432.75|12
1633183570000|2021-10-02 14:06:10|436.86|432.76|436.84|432.74|436.92|432.82|436.82|432.72|17
1633183580000|2021-10-02 14:06:20|436.87|432.77|436.96|432.86|436.99|432.89|436.87|432.77|10
1633183590000|2021-10-02 14:06:30|436.97|432.87|436.98|432.88|437.02|432.92|436.91|432.81|12
1633183600000|2021-10-02 14:06:40|437|432.9|437.05|432.95|437.13|433.03|437|432.9|16
1633183610000|2021-10-02 14:06:50|437.06|432.96|439|434.9|439|434.9|437.04|432.94|21
1633183620000|2021-10-02 14:07:00|439.08|434.98|438.98|434.88|439.38|435.28|438.77|434.67|35
1633183630000|2021-10-02 14:07:10|439.01|434.91|438.34|434.24|439.19|435.09|438.34|434.24|31
1633183640000|2021-10-02 14:07:20|438.27|434.17|438.27|434.17|438.29|434.19|438.09|433.99|30
1633183650000|2021-10-02 14:07:30|438.28|434.18|438.09|433.99|438.28|434.18|438.02|433.92|22
1633183660000|2021-10-02 14:07:40|438.1|434|438.41|434.31|438.41|434.31|438.09|433.99|19
1633183670000|2021-10-02 14:07:50|438.45|434.35|438.39|434.29|438.69|434.59|438.39|434.29|28
1633183680000|2021-10-02 14:08:00|438.4|434.3|438.29|434.19|438.42|434.32|438.23|434.13|16
1633183690000|2021-10-02 14:08:10|438.3|434.2|438.45|434.35|438.46|434.36|438.26|434.16|14
1633183700000|2021-10-02 14:08:20|438.46|434.36|438.59|434.49|438.59|434.49|438.45|434.35|9
1633183710000|2021-10-02 14:08:30|438.6|434.5|438.42|434.32|438.6|434.5|438.42|434.32|13
1633183720000|2021-10-02 14:08:40|438.39|434.29|438.48|434.38|438.49|434.39|438.32|434.22|13
1633183730000|2021-10-02 14:08:50|438.53|434.43|438.57|434.47|438.58|434.48|438.53|434.43|11
1633183740000|2021-10-02 14:09:00|438.56|434.46|438.61|434.51|438.68|434.58|438.55|434.45|19
1633183750000|2021-10-02 14:09:10|438.59|434.49|438.64|434.54|438.65|434.55|438.56|434.46|22
1633183760000|2021-10-02 14:09:20|438.63|434.53|438.82|434.72|438.82|434.72|438.63|434.53|17
1633183770000|2021-10-02 14:09:30|438.83|434.73|438.69|434.59|438.86|434.76|438.68|434.58|13
1633183780000|2021-10-02 14:09:40|438.71|434.61|438.79|434.69|438.83|434.73|438.61|434.51|19
1633183790000|2021-10-02 14:09:50|438.72|434.62|438.65|434.55|438.72|434.62|438.51|434.41|22
1633183800000|2021-10-02 14:10:00|438.74|434.64|438.99|434.89|439|434.9|438.72|434.62|21
1633183810000|2021-10-02 14:10:10|439|434.9|439.1|435|439.1|435|438.99|434.89|12
1633183820000|2021-10-02 14:10:20|439.09|434.99|439.21|435.11|439.26|435.16|439.09|434.99|15
1633183830000|2021-10-02 14:10:30|439.3|435.2|439.32|435.22|439.5|435.4|439.3|435.2|22
1633183840000|2021-10-02 14:10:40|439.34|435.24|439.59|435.49|439.62|435.52|439.34|435.24|21
1633183850000|2021-10-02 14:10:50|439.6|435.5|439.52|435.42|439.6|435.5|439.41|435.31|20
1633183860000|2021-10-02 14:11:00|439.75|435.65|439.74|435.64|439.87|435.77|439.63|435.53|22
1633183870000|2021-10-02 14:11:10|439.75|435.65|439.53|435.43|439.83|435.73|439.53|435.43|22
1633183880000|2021-10-02 14:11:20|439.52|435.42|439.37|435.27|439.52|435.42|439.33|435.23|26
1633183890000|2021-10-02 14:11:30|439.48|435.38|439.12|435.02|439.48|435.38|439.12|435.02|24
1633183900000|2021-10-02 14:11:40|439.13|435.03|439.26|435.16|439.3|435.2|439.09|434.99|23
1633183910000|2021-10-02 14:11:50|439.27|435.17|439.31|435.21|439.32|435.22|439.1|435|29
1633183920000|2021-10-02 14:12:00|439.32|435.22|439.06|434.96|439.34|435.24|439.06|434.96|24
1633183930000|2021-10-02 14:12:10|439.05|434.95|439.17|435.07|439.18|435.08|439.04|434.94|26
1633183940000|2021-10-02 14:12:20|439.16|435.06|439.31|435.21|439.31|435.21|439.16|435.06|12
1633183950000|2021-10-02 14:12:30|439.32|435.22|439.49|435.39|439.52|435.42|439.32|435.22|10
1633183960000|2021-10-02 14:12:40|439.5|435.4|439.69|435.59|439.73|435.63|439.5|435.4|14
1633183970000|2021-10-02 14:12:50|439.78|435.68|439.6|435.5|439.78|435.68|439.58|435.48|21
1633183980000|2021-10-02 14:13:00|439.59|435.49|439.58|435.48|439.6|435.5|439.49|435.39|20
1633183990000|2021-10-02 14:13:10|439.6|435.5|439.5|435.4|439.61|435.51|439.5|435.4|23
1633184000000|2021-10-02 14:13:20|439.34|435.24|439.46|435.36|439.46|435.36|439.26|435.16|17
1633184010000|2021-10-02 14:13:30|439.47|435.37|439.43|435.33|439.48|435.38|439.42|435.32|13
1633184020000|2021-10-02 14:13:40|439.42|435.32|439.56|435.46|439.62|435.52|439.38|435.28|17
1633184030000|2021-10-02 14:13:50|439.55|435.45|439.54|435.44|439.55|435.45|439.51|435.41|10
1633184040000|2021-10-02 14:14:00|439.53|435.43|439.58|435.48|439.61|435.51|439.49|435.39|14
1633184050000|2021-10-02 14:14:10|439.57|435.47|439.64|435.54|439.66|435.56|439.57|435.47|5
1633184060000|2021-10-02 14:14:20|439.65|435.55|439.39|435.29|439.65|435.55|439.39|435.29|15
1633184070000|2021-10-02 14:14:30|439.38|435.28|439.21|435.11|439.39|435.29|439.18|435.08|21
1633184080000|2021-10-02 14:14:40|439.22|435.12|439.11|435.01|439.22|435.12|439.08|434.98|15
1633184090000|2021-10-02 14:14:50|439.12|435.02|438.97|434.87|439.14|435.04|438.97|434.87|15
1633184100000|2021-10-02 14:15:00|438.95|434.85|439.6|435.5|439.6|435.5|438.95|434.85|21
1633184110000|2021-10-02 14:15:10|439.66|435.56|439.74|435.64|439.74|435.64|439.65|435.55|10
1633184120000|2021-10-02 14:15:20|439.73|435.63|439.28|435.18|439.73|435.63|439.28|435.18|15
1633184130000|2021-10-02 14:15:30|439.29|435.19|439.4|435.3|439.46|435.36|439.29|435.19|17
1633184140000|2021-10-02 14:15:40|439.45|435.35|439.41|435.31|439.45|435.35|439.39|435.29|12
1633184150000|2021-10-02 14:15:50|439.39|435.29|439.42|435.32|439.43|435.33|439.39|435.29|4
1633184160000|2021-10-02 14:16:00|439.41|435.31|439.49|435.39|439.49|435.39|439.37|435.27|18
1633184170000|2021-10-02 14:16:10|439.5|435.4|439.34|435.24|439.5|435.4|439.28|435.18|21
1633184180000|2021-10-02 14:16:20|439.37|435.27|439.35|435.25|439.37|435.27|439.34|435.24|11
1633184190000|2021-10-02 14:16:30|439.36|435.26|439.33|435.23|439.37|435.27|439.32|435.22|14
1633184200000|2021-10-02 14:16:40|439.32|435.22|439.3|435.2|439.33|435.23|439.3|435.2|9
1633184210000|2021-10-02 14:16:50|439.27|435.17|439.34|435.24|439.38|435.28|439.27|435.17|16
1633184220000|2021-10-02 14:17:00|439.32|435.22|439.22|435.12|439.33|435.23|439.21|435.11|15
1633184230000|2021-10-02 14:17:10|439.24|435.14|439.24|435.14|439.36|435.26|439.21|435.11|19
1633184240000|2021-10-02 14:17:20|439.23|435.13|439.07|434.97|439.23|435.13|439.02|434.92|20
1633184250000|2021-10-02 14:17:30|439.09|434.99|439.14|435.04|439.14|435.04|439.07|434.97|8
1633184260000|2021-10-02 14:17:40|439.13|435.03|439.19|435.09|439.19|435.09|439.07|434.97|13
1633184270000|2021-10-02 14:17:50|439.21|435.11|439.18|435.08|439.24|435.14|439.17|435.07|17
1633184280000|2021-10-02 14:18:00|439.1|435|438.86|434.76|439.1|435|438.81|434.71|20
1633184290000|2021-10-02 14:18:10|438.83|434.73|438.83|434.73|438.89|434.79|438.81|434.71|20
1633184300000|2021-10-02 14:18:20|438.8|434.7|438.81|434.71|438.86|434.76|438.73|434.63|15
1633184310000|2021-10-02 14:18:30|438.78|434.68|438.34|434.24|438.81|434.71|438.34|434.24|25
1633184320000|2021-10-02 14:18:40|438.35|434.25|438.12|434.02|438.35|434.25|438.05|433.95|24
1633184330000|2021-10-02 14:18:50|438.1|434|438.16|434.06|438.16|434.06|438.03|433.93|19
1633184340000|2021-10-02 14:19:00|438.17|434.07|438.18|434.08|438.2|434.1|438.13|434.03|17
1633184350000|2021-10-02 14:19:10|438.14|434.04|437.64|433.54|438.14|434.04|437.6|433.5|22
1633184360000|2021-10-02 14:19:20|437.63|433.53|437.56|433.46|437.65|433.55|437.54|433.44|10
1633184370000|2021-10-02 14:19:30|437.59|433.49|438|433.9|438.01|433.91|437.58|433.48|23
1633184380000|2021-10-02 14:19:40|438.01|433.91|438.05|433.95|438.07|433.97|438|433.9|11
1633184390000|2021-10-02 14:19:50|438.07|433.97|437.92|433.82|438.16|434.06|437.92|433.82|16
1633184400000|2021-10-02 14:20:00|437.94|433.84|437.91|433.81|437.94|433.84|437.9|433.8|17
1633184410000|2021-10-02 14:20:10|437.87|433.77|437.68|433.58|437.89|433.79|437.68|433.58|19
1633184420000|2021-10-02 14:20:20|437.69|433.59|437.47|433.37|437.69|433.59|437.45|433.35|20
1633184430000|2021-10-02 14:20:30|437.5|433.4|437.72|433.62|437.77|433.67|437.5|433.4|14
1633184440000|2021-10-02 14:20:40|437.7|433.6|437.45|433.35|437.7|433.6|437.44|433.34|23
1633184450000|2021-10-02 14:20:50|437.46|433.36|437.31|433.21|437.47|433.37|437.29|433.19|17
1633184460000|2021-10-02 14:21:00|437.32|433.22|437.25|433.15|437.34|433.24|437.2|433.1|24
1633184470000|2021-10-02 14:21:10|437.26|433.16|437.65|433.55|437.65|433.55|437.26|433.16|22
1633184480000|2021-10-02 14:21:20|437.58|433.48|437.51|433.41|437.58|433.48|437.46|433.36|16
1633184490000|2021-10-02 14:21:30|437.52|433.42|437.44|433.34|437.53|433.43|437.44|433.34|13
1633184500000|2021-10-02 14:21:40|437.43|433.33|437.13|433.03|437.43|433.33|437.13|433.03|24
1633184510000|2021-10-02 14:21:50|437.12|433.02|436.86|432.76|437.12|433.02|436.86|432.76|17
1633184520000|2021-10-02 14:22:00|436.79|432.69|436.65|432.55|436.79|432.69|436.58|432.48|11
1633184530000|2021-10-02 14:22:10|436.67|432.57|436.38|432.28|436.68|432.58|436.37|432.27|15
1633184540000|2021-10-02 14:22:20|436.39|432.29|436.42|432.32|436.47|432.37|436.18|432.08|27
1633184550000|2021-10-02 14:22:30|436.43|432.33|436.25|432.15|436.43|432.33|436.25|432.15|27
1633184560000|2021-10-02 14:22:40|436.22|432.12|436.45|432.35|436.59|432.49|436.2|432.1|29
1633184570000|2021-10-02 14:22:50|436.44|432.34|436.64|432.54|436.64|432.54|436.44|432.34|14
1633184580000|2021-10-02 14:23:00|436.67|432.57|436.81|432.71|436.85|432.75|436.67|432.57|11
1633184590000|2021-10-02 14:23:10|436.83|432.73|437.08|432.98|437.08|432.98|436.83|432.73|17
1633184600000|2021-10-02 14:23:20|437.09|432.99|437.24|433.14|437.27|433.17|437.09|432.99|15
1633184610000|2021-10-02 14:23:30|437.23|433.13|437.1|433|437.26|433.16|437.1|433|11
1633184620000|2021-10-02 14:23:40|437.12|433.02|437.01|432.91|437.18|433.08|437.01|432.91|20
1633184630000|2021-10-02 14:23:50|436.99|432.89|437.08|432.98|437.08|432.98|436.95|432.85|14
1633184640000|2021-10-02 14:24:00|437.11|433.01|437.05|432.95|437.15|433.05|437.05|432.95|9
1633184650000|2021-10-02 14:24:10|437.07|432.97|437.05|432.95|437.11|433.01|437.05|432.95|9
1633184660000|2021-10-02 14:24:20|437.07|432.97|437.13|433.03|437.13|433.03|436.98|432.88|17
1633184670000|2021-10-02 14:24:30|437.1|433|437.08|432.98|437.11|433.01|437|432.9|16
1633184680000|2021-10-02 14:24:40|437.06|432.96|436.95|432.85|437.06|432.96|436.9|432.8|12
1633184690000|2021-10-02 14:24:50|436.96|432.86|436.97|432.87|436.97|432.87|436.92|432.82|11
1633184700000|2021-10-02 14:25:00|436.96|432.86|437.15|433.05|437.16|433.06|436.96|432.86|19
1633184710000|2021-10-02 14:25:10|437.14|433.04|437.13|433.03|437.16|433.06|437.09|432.99|14
1633184720000|2021-10-02 14:25:20|437.16|433.06|437.19|433.09|437.19|433.09|437.11|433.01|15
1633184730000|2021-10-02 14:25:30|437.17|433.07|437.22|433.12|437.24|433.14|437.16|433.06|13
1633184740000|2021-10-02 14:25:40|437.25|433.15|437.34|433.24|437.34|433.24|437.25|433.15|11
1633184750000|2021-10-02 14:25:50|437.37|433.27|437.27|433.17|437.37|433.27|437.26|433.16|7
1633184760000|2021-10-02 14:26:00|437.26|433.16|437.13|433.03|437.26|433.16|436.98|432.88|17
1633184770000|2021-10-02 14:26:10|437.15|433.05|437.31|433.21|437.33|433.23|437.14|433.04|17
1633184780000|2021-10-02 14:26:20|437.33|433.23|437.39|433.29|437.39|433.29|437.33|433.23|8
1633184790000|2021-10-02 14:26:30|437.4|433.3|437.41|433.31|437.41|433.31|437.39|433.29|6
1633184800000|2021-10-02 14:26:40|437.42|433.32|437.58|433.48|437.59|433.49|437.41|433.31|17
1633184810000|2021-10-02 14:26:50|437.57|433.47|437.46|433.36|437.57|433.47|437.46|433.36|19
1633184820000|2021-10-02 14:27:00|437.44|433.34|437.38|433.28|437.51|433.41|437.36|433.26|9
1633184830000|2021-10-02 14:27:10|437.37|433.27|437.31|433.21|437.48|433.38|437.31|433.21|14
1633184840000|2021-10-02 14:27:20|437.3|433.2|437.3|433.2|437.33|433.23|437.3|433.2|6
1633184850000|2021-10-02 14:27:30|437.29|433.19|437|432.9|437.29|433.19|437|432.9|13
1633184860000|2021-10-02 14:27:40|436.97|432.87|436.79|432.69|436.97|432.87|436.79|432.69|14
1633184870000|2021-10-02 14:27:50|436.78|432.68|436.53|432.43|436.78|432.68|436.53|432.43|15
1633184880000|2021-10-02 14:28:00|436.51|432.41|436.06|431.96|436.51|432.41|436.05|431.95|22
1633184890000|2021-10-02 14:28:10|436.05|431.95|436.27|432.17|436.27|432.17|436.05|431.95|15
1633184900000|2021-10-02 14:28:20|436.43|432.33|436.58|432.48|436.61|432.51|436.43|432.33|16
1633184910000|2021-10-02 14:28:30|436.59|432.49|436.48|432.38|436.6|432.5|436.46|432.36|13
1633184920000|2021-10-02 14:28:40|436.47|432.37|436.28|432.18|436.47|432.37|436.24|432.14|14
1633184930000|2021-10-02 14:28:50|436.26|432.16|436.21|432.11|436.28|432.18|436.21|432.11|13
1633184940000|2021-10-02 14:29:00|436.19|432.09|436.11|432.01|436.2|432.1|436.09|431.99|13
1633184950000|2021-10-02 14:29:10|436.17|432.07|436.2|432.1|436.24|432.14|436.17|432.07|15
1633184960000|2021-10-02 14:29:20|436.18|432.08|436.1|432|436.18|432.08|436.1|432|6
1633184970000|2021-10-02 14:29:30|436.16|432.06|436.04|431.94|436.17|432.07|436.01|431.91|11
1633184980000|2021-10-02 14:29:40|436.05|431.95|436.17|432.07|436.17|432.07|436.05|431.95|14
1633184990000|2021-10-02 14:29:50|436.18|432.08|436.17|432.07|436.2|432.1|436.12|432.02|14
1633185000000|2021-10-02 14:30:00|436.18|432.08|436.26|432.16|436.26|432.16|436.17|432.07|6
1633185010000|2021-10-02 14:30:10|436.24|432.14|436.16|432.06|436.27|432.17|436.16|432.06|12
1633185020000|2021-10-02 14:30:20|436.14|432.04|436.07|431.97|436.15|432.05|436.07|431.97|9
1633185030000|2021-10-02 14:30:30|436.08|431.98|436.05|431.95|436.1|432|436.02|431.92|18
1633185040000|2021-10-02 14:30:40|436.06|431.96|436.03|431.93|436.09|431.99|436.03|431.93|10
1633185050000|2021-10-02 14:30:50|436.02|431.92|436.03|431.93|436.05|431.95|436.01|431.91|7
1633185060000|2021-10-02 14:31:00|436.06|431.96|436.07|431.97|436.07|431.97|436.01|431.91|11
1633185070000|2021-10-02 14:31:10|436.1|432|436.19|432.09|436.19|432.09|436.08|431.98|11
1633185080000|2021-10-02 14:31:20|436.18|432.08|436.32|432.22|436.39|432.29|436.16|432.06|17
1633185090000|2021-10-02 14:31:30|436.31|432.21|436.41|432.31|436.48|432.38|436.31|432.21|15
1633185100000|2021-10-02 14:31:40|436.43|432.33|436.48|432.38|436.49|432.39|436.43|432.33|5
1633185110000|2021-10-02 14:31:50|436.47|432.37|436.49|432.39|436.49|432.39|436.47|432.37|7
1633185120000|2021-10-02 14:32:00|436.5|432.4|436.51|432.41|436.52|432.42|436.49|432.39|16
1633185130000|2021-10-02 14:32:10|436.5|432.4|436.19|432.09|436.51|432.41|436.17|432.07|20
1633185140000|2021-10-02 14:32:20|436.2|432.1|436.28|432.18|436.28|432.18|436.2|432.1|15
1633185150000|2021-10-02 14:32:30|436.29|432.19|436.3|432.2|436.32|432.22|436.27|432.17|10
1633185160000|2021-10-02 14:32:40|436.32|432.22|436.41|432.31|436.41|432.31|436.27|432.17|14
1633185170000|2021-10-02 14:32:50|436.4|432.3|436.3|432.2|436.41|432.31|436.29|432.19|15
1633185180000|2021-10-02 14:33:00|436.29|432.19|436.08|431.98|436.3|432.2|436.04|431.94|17
1633185190000|2021-10-02 14:33:10|436.01|431.91|436.05|431.95|436.05|431.95|436.01|431.91|9
1633185200000|2021-10-02 14:33:20|436.06|431.96|435.93|431.83|436.06|431.96|435.9|431.8|13
1633185210000|2021-10-02 14:33:30|435.91|431.81|436.08|431.98|436.09|431.99|435.91|431.81|16
1633185220000|2021-10-02 14:33:40|436.09|431.99|436.13|432.03|436.15|432.05|436.06|431.96|13
1633185230000|2021-10-02 14:33:50|436.12|432.02|436.16|432.06|436.19|432.09|436.06|431.96|16
1633185240000|2021-10-02 14:34:00|436.17|432.07|436.09|431.99|436.17|432.07|436.09|431.99|11
1633185250000|2021-10-02 14:34:10|436.11|432.01|435.95|431.85|436.14|432.04|435.95|431.85|9
1633185260000|2021-10-02 14:34:20|435.93|431.83|435.66|431.56|435.93|431.83|435.66|431.56|18
1633185270000|2021-10-02 14:34:30|435.67|431.57|435.77|431.67|435.77|431.67|435.61|431.51|12
1633185280000|2021-10-02 14:34:40|435.78|431.68|435.81|431.71|435.89|431.79|435.78|431.68|5
1633185290000|2021-10-02 14:34:50|435.83|431.73|435.73|431.63|435.85|431.75|435.73|431.63|15
1633185300000|2021-10-02 14:35:00|435.72|431.62|435.75|431.65|435.77|431.67|435.59|431.49|20
1633185310000|2021-10-02 14:35:10|435.76|431.66|435.55|431.45|435.83|431.73|435.55|431.45|24
1633185320000|2021-10-02 14:35:20|435.56|431.46|435.51|431.41|435.57|431.47|435.45|431.35|18
1633185330000|2021-10-02 14:35:30|435.5|431.4|435.44|431.34|435.5|431.4|435.41|431.31|15
1633185340000|2021-10-02 14:35:40|435.43|431.33|435.42|431.32|435.43|431.33|435.42|431.32|4
1633185350000|2021-10-02 14:35:50|435.36|431.26|434.96|430.86|435.36|431.26|434.94|430.84|20
1633185360000|2021-10-02 14:36:00|434.95|430.85|434.97|430.87|435.02|430.92|434.92|430.82|21
1633185370000|2021-10-02 14:36:10|434.96|430.86|434.87|430.77|434.98|430.88|434.85|430.75|17
1633185380000|2021-10-02 14:36:20|434.89|430.79|434.85|430.75|434.94|430.84|434.84|430.74|20
1633185390000|2021-10-02 14:36:30|434.83|430.73|435.02|430.92|435.02|430.92|434.8|430.7|15
1633185400000|2021-10-02 14:36:40|435.03|430.93|435.17|431.07|435.17|431.07|435.01|430.91|6
1633185410000|2021-10-02 14:36:50|435.11|431.01|435.05|430.95|435.11|431.01|434.9|430.8|18
1633185420000|2021-10-02 14:37:00|435.06|430.96|435.2|431.1|435.21|431.11|435.05|430.95|14
1633185430000|2021-10-02 14:37:10|435.21|431.11|435.2|431.1|435.21|431.11|435.15|431.05|13
1633185440000|2021-10-02 14:37:20|435.21|431.11|435.2|431.1|435.21|431.11|435.18|431.08|6
1633185450000|2021-10-02 14:37:30|435.22|431.12|435.24|431.14|435.24|431.14|435.09|430.99|10
1633185460000|2021-10-02 14:37:40|435.23|431.13|435.53|431.43|435.53|431.43|435.23|431.13|15
1633185470000|2021-10-02 14:37:50|435.54|431.44|435.66|431.56|435.66|431.56|435.52|431.42|12
1633185480000|2021-10-02 14:38:00|435.63|431.53|435.7|431.6|435.7|431.6|435.59|431.49|11
1633185490000|2021-10-02 14:38:10|435.71|431.61|435.81|431.71|435.82|431.72|435.7|431.6|14
1633185500000|2021-10-02 14:38:20|435.83|431.73|435.97|431.87|435.97|431.87|435.83|431.73|12
1633185510000|2021-10-02 14:38:30|435.94|431.84|436.18|432.08|436.19|432.09|435.94|431.84|14
1633185520000|2021-10-02 14:38:40|436.25|432.15|436.1|432|436.27|432.17|436.1|432|14
1633185530000|2021-10-02 14:38:50|436.11|432.01|436.15|432.05|436.2|432.1|436.05|431.95|21
1633185540000|2021-10-02 14:39:00|436.16|432.06|436.29|432.19|436.36|432.26|436.15|432.05|17
1633185550000|2021-10-02 14:39:10|436.31|432.21|436.31|432.21|436.31|432.21|436.3|432.2|17
1633185560000|2021-10-02 14:39:20|436.16|432.06|435.97|431.87|436.16|432.06|435.96|431.86|14
1633185570000|2021-10-02 14:39:30|435.96|431.86|436.04|431.94|436.05|431.95|435.95|431.85|9
1633185580000|2021-10-02 14:39:40|436.03|431.93|436.18|432.08|436.18|432.08|436.01|431.91|19
1633185590000|2021-10-02 14:39:50|436.15|432.05|436.08|431.98|436.37|432.27|436.07|431.97|24
1633185600000|2021-10-02 14:40:00|436.1|432|436.08|431.98|436.1|432|436.06|431.96|6
1633185610000|2021-10-02 14:40:10|436.06|431.96|435.95|431.85|436.1|432|435.95|431.85|26
1633185620000|2021-10-02 14:40:20|435.96|431.86|435.93|431.83|435.96|431.86|435.88|431.78|16
1633185630000|2021-10-02 14:40:30|435.95|431.85|435.98|431.88|435.99|431.89|435.86|431.76|14
1633185640000|2021-10-02 14:40:40|435.97|431.87|435.98|431.88|436.02|431.92|435.96|431.86|13
1633185650000|2021-10-02 14:40:50|435.99|431.89|436.03|431.93|436.03|431.93|435.96|431.86|16
1633185660000|2021-10-02 14:41:00|436.04|431.94|436.1|432|436.17|432.07|436.04|431.94|20
1633185670000|2021-10-02 14:41:10|436.09|431.99|436.36|432.26|436.36|432.26|436.08|431.98|24
1633185680000|2021-10-02 14:41:20|436.37|432.27|436.39|432.29|436.4|432.3|436.3|432.2|9
1633185690000|2021-10-02 14:41:30|436.4|432.3|436.5|432.4|436.55|432.45|436.4|432.3|14
1633185700000|2021-10-02 14:41:40|436.49|432.39|436.7|432.6|436.7|432.6|436.47|432.37|14
1633185710000|2021-10-02 14:41:50|436.71|432.61|436.49|432.39|436.71|432.61|436.49|432.39|21
1633185720000|2021-10-02 14:42:00|436.48|432.38|436.39|432.29|436.48|432.38|436.31|432.21|22
1633185730000|2021-10-02 14:42:10|436.4|432.3|436.4|432.3|436.43|432.33|436.36|432.26|17
1633185740000|2021-10-02 14:42:20|436.42|432.32|436.36|432.26|436.42|432.32|436.35|432.25|10
1633185750000|2021-10-02 14:42:30|436.37|432.27|436.35|432.25|436.37|432.27|436.35|432.25|5
1633185760000|2021-10-02 14:42:40|436.36|432.26|436.35|432.25|436.39|432.29|436.35|432.25|10
1633185770000|2021-10-02 14:42:50|436.38|432.28|436.32|432.22|436.4|432.3|436.32|432.22|13
1633185780000|2021-10-02 14:43:00|436.33|432.23|436.39|432.29|436.39|432.29|436.32|432.22|8
1633185790000|2021-10-02 14:43:10|436.38|432.28|436.53|432.43|436.53|432.43|436.37|432.27|11
1633185800000|2021-10-02 14:43:20|436.51|432.41|436.53|432.43|436.53|432.43|436.49|432.39|8
1633185810000|2021-10-02 14:43:30|436.54|432.44|436.57|432.47|436.57|432.47|436.5|432.4|17
1633185820000|2021-10-02 14:43:40|436.55|432.45|436.82|432.72|436.82|432.72|436.55|432.45|22
1633185830000|2021-10-02 14:43:50|436.79|432.69|436.7|432.6|436.79|432.69|436.68|432.58|6
1633185840000|2021-10-02 14:44:00|436.69|432.59|436.69|432.59|436.72|432.62|436.65|432.55|12
1633185850000|2021-10-02 14:44:10|436.7|432.6|436.68|432.58|436.77|432.67|436.68|432.58|14
1633185860000|2021-10-02 14:44:20|436.67|432.57|436.68|432.58|436.69|432.59|436.67|432.57|7
1633185870000|2021-10-02 14:44:30|436.7|432.6|436.7|432.6|436.7|432.6|436.68|432.58|5
1633185880000|2021-10-02 14:44:40|436.69|432.59|436.79|432.69|436.88|432.78|436.69|432.59|15
1633185890000|2021-10-02 14:44:50|436.8|432.7|436.67|432.57|436.87|432.77|436.65|432.55|10
1633185900000|2021-10-02 14:45:00|436.69|432.59|436.82|432.72|436.83|432.73|436.67|432.57|18
1633185910000|2021-10-02 14:45:10|436.83|432.73|436.5|432.4|436.83|432.73|436.5|432.4|18
1633185920000|2021-10-02 14:45:20|436.47|432.37|436.22|432.12|436.47|432.37|436.22|432.12|14
1633185930000|2021-10-02 14:45:30|436.21|432.11|436.06|431.96|436.21|432.11|436|431.9|26
1633185940000|2021-10-02 14:45:40|436.05|431.95|436.25|432.15|436.26|432.16|436.05|431.95|14
1633185950000|2021-10-02 14:45:50|436.26|432.16|436.4|432.3|436.4|432.3|436.25|432.15|12
1633185960000|2021-10-02 14:46:00|436.41|432.31|436.47|432.37|436.51|432.41|436.35|432.25|20
1633185970000|2021-10-02 14:46:10|436.46|432.36|436.66|432.56|436.66|432.56|436.46|432.36|14
1633185980000|2021-10-02 14:46:20|436.73|432.63|436.75|432.65|436.76|432.66|436.73|432.63|7
1633185990000|2021-10-02 14:46:30|436.8|432.7|436.8|432.7|436.8|432.7|436.75|432.65|4
1633186000000|2021-10-02 14:46:40|436.79|432.69|436.83|432.73|436.83|432.73|436.78|432.68|6
1633186010000|2021-10-02 14:46:50|436.82|432.72|436.74|432.64|436.82|432.72|436.74|432.64|6
1633186020000|2021-10-02 14:47:00|436.71|432.61|436.63|432.53|436.71|432.61|436.63|432.53|8
1633186030000|2021-10-02 14:47:10|436.62|432.52|436.69|432.59|436.69|432.59|436.62|432.52|8
1633186040000|2021-10-02 14:47:20|436.7|432.6|436.76|432.66|436.77|432.67|436.7|432.6|7
1633186050000|2021-10-02 14:47:30|436.77|432.67|436.88|432.78|436.88|432.78|436.77|432.67|9
1633186060000|2021-10-02 14:47:40|436.87|432.77|436.99|432.89|436.99|432.89|436.87|432.77|13
1633186070000|2021-10-02 14:47:50|437.02|432.92|437.21|433.11|437.22|433.12|436.99|432.89|20
1633186080000|2021-10-02 14:48:00|437.2|433.1|437.27|433.17|437.3|433.2|437.2|433.1|12
1633186090000|2021-10-02 14:48:10|437.28|433.18|437.48|433.38|437.48|433.38|437.28|433.18|18
1633186100000|2021-10-02 14:48:20|437.45|433.35|437.43|433.33|437.49|433.39|437.43|433.33|5
1633186110000|2021-10-02 14:48:30|437.44|433.34|437.44|433.34|437.45|433.35|437.42|433.32|10
1633186120000|2021-10-02 14:48:40|437.43|433.33|437.45|433.35|437.48|433.38|437.37|433.27|14
1633186130000|2021-10-02 14:48:50|437.44|433.34|437.41|433.31|437.47|433.37|437.39|433.29|20
1633186140000|2021-10-02 14:49:00|437.4|433.3|437.21|433.11|437.4|433.3|437.21|433.11|14
1633186150000|2021-10-02 14:49:10|437.2|433.1|437.04|432.94|437.21|433.11|437.04|432.94|9
1633186160000|2021-10-02 14:49:20|437.03|432.93|437.13|433.03|437.17|433.07|437.03|432.93|12
1633186170000|2021-10-02 14:49:30|437.18|433.08|437.18|433.08|437.18|433.08|437.17|433.07|3
1633186180000|2021-10-02 14:49:40|437.14|433.04|437.19|433.09|437.22|433.12|437.14|433.04|11
1633186190000|2021-10-02 14:49:50|437.18|433.08|437.16|433.06|437.19|433.09|437.14|433.04|11
1633186200000|2021-10-02 14:50:00|437.15|433.05|437.26|433.16|437.29|433.19|437.15|433.05|18
1633186210000|2021-10-02 14:50:10|437.27|433.17|437.29|433.19|437.29|433.19|437.23|433.13|9
1633186220000|2021-10-02 14:50:20|437.27|433.17|437.39|433.29|437.39|433.29|437.22|433.12|17
1633186230000|2021-10-02 14:50:30|437.4|433.3|437.37|433.27|437.4|433.3|437.36|433.26|7
1633186240000|2021-10-02 14:50:40|437.38|433.28|437.36|433.26|437.41|433.31|437.36|433.26|11
1633186250000|2021-10-02 14:50:50|437.38|433.28|437.4|433.3|437.46|433.36|437.36|433.26|14
1633186260000|2021-10-02 14:51:00|437.44|433.34|437.45|433.35|437.48|433.38|437.4|433.3|21
1633186270000|2021-10-02 14:51:10|437.42|433.32|437.49|433.39|437.49|433.39|437.4|433.3|11
1633186280000|2021-10-02 14:51:20|437.47|433.37|437.39|433.29|437.47|433.37|437.37|433.27|9
1633186290000|2021-10-02 14:51:30|437.37|433.27|437.36|433.26|437.39|433.29|437.36|433.26|12
1633186300000|2021-10-02 14:51:40|437.37|433.27|437.44|433.34|437.45|433.35|437.37|433.27|7
1633186310000|2021-10-02 14:51:50|437.46|433.36|437.5|433.4|437.5|433.4|437.44|433.34|11
1633186320000|2021-10-02 14:52:00|437.57|433.47|437.85|433.75|438.03|433.93|437.57|433.47|23
1633186330000|2021-10-02 14:52:10|437.87|433.77|437.77|433.67|437.93|433.83|437.74|433.64|26
1633186340000|2021-10-02 14:52:20|437.76|433.66|438.05|433.95|438.05|433.95|437.75|433.65|22
1633186350000|2021-10-02 14:52:30|438.06|433.96|438.16|434.06|438.16|434.06|437.99|433.89|18
1633186360000|2021-10-02 14:52:40|438.17|434.07|438.29|434.19|438.29|434.19|438.09|433.99|16
1633186370000|2021-10-02 14:52:50|438.3|434.2|438.25|434.15|438.31|434.21|438.24|434.14|13
1633186380000|2021-10-02 14:53:00|438.2|434.1|438.09|433.99|438.21|434.11|438.09|433.99|18
1633186390000|2021-10-02 14:53:10|438.08|433.98|438.12|434.02|438.22|434.12|438.08|433.98|12
1633186400000|2021-10-02 14:53:20|438.1|434|438.1|434|438.17|434.07|438.09|433.99|12
1633186410000|2021-10-02 14:53:30|438.08|433.98|437.98|433.88|438.08|433.98|437.98|433.88|12
1633186420000|2021-10-02 14:53:40|437.99|433.89|437.92|433.82|437.99|433.89|437.92|433.82|12
1633186430000|2021-10-02 14:53:50|437.95|433.85|438.28|434.18|438.28|434.18|437.95|433.85|11
1633186440000|2021-10-02 14:54:00|438.29|434.19|438.21|434.11|438.29|434.19|438.17|434.07|19
1633186450000|2021-10-02 14:54:10|438.22|434.12|438.54|434.44|438.55|434.45|438.22|434.12|26
1633186460000|2021-10-02 14:54:20|438.53|434.43|438.41|434.31|438.54|434.44|438.35|434.25|19
1633186470000|2021-10-02 14:54:30|438.4|434.3|438.4|434.3|438.53|434.43|438.33|434.23|19
1633186480000|2021-10-02 14:54:40|438.39|434.29|438.44|434.34|438.44|434.34|438.36|434.26|8
1633186490000|2021-10-02 14:54:50|438.42|434.32|438.52|434.42|438.52|434.42|438.33|434.23|22
1633186500000|2021-10-02 14:55:00|438.51|434.41|438.47|434.37|438.57|434.47|438.45|434.35|19
1633186510000|2021-10-02 14:55:10|438.44|434.34|438.43|434.33|438.45|434.35|438.37|434.27|8
1633186520000|2021-10-02 14:55:20|438.42|434.32|438.22|434.12|438.42|434.32|438.19|434.09|21
1633186530000|2021-10-02 14:55:30|438.21|434.11|438.36|434.26|438.41|434.31|438.18|434.08|21
1633186540000|2021-10-02 14:55:40|438.39|434.29|438.33|434.23|438.42|434.32|438.32|434.22|6
1633186550000|2021-10-02 14:55:50|438.36|434.26|438.45|434.35|438.46|434.36|438.35|434.25|16
1633186560000|2021-10-02 14:56:00|438.46|434.36|438.46|434.36|438.56|434.46|438.44|434.34|11
1633186570000|2021-10-02 14:56:10|438.45|434.35|438.37|434.27|438.45|434.35|438.36|434.26|11
1633186580000|2021-10-02 14:56:20|438.35|434.25|438.48|434.38|438.51|434.41|438.32|434.22|14
1633186590000|2021-10-02 14:56:30|438.51|434.41|438.63|434.53|438.63|434.53|438.49|434.39|16
1633186600000|2021-10-02 14:56:40|438.64|434.54|438.77|434.67|438.8|434.7|438.64|434.54|22
1633186610000|2021-10-02 14:56:50|438.79|434.69|438.66|434.56|438.81|434.71|438.65|434.55|24
1633186620000|2021-10-02 14:57:00|438.61|434.51|438.34|434.24|438.61|434.51|438.34|434.24|19
1633186630000|2021-10-02 14:57:10|438.33|434.23|438.68|434.58|438.68|434.58|438.31|434.21|21
1633186640000|2021-10-02 14:57:20|438.69|434.59|438.74|434.64|438.74|434.64|438.67|434.57|7
1633186650000|2021-10-02 14:57:30|438.77|434.67|438.67|434.57|438.77|434.67|438.58|434.48|18
1633186660000|2021-10-02 14:57:40|438.69|434.59|438.62|434.52|438.83|434.73|438.6|434.5|20
1633186670000|2021-10-02 14:57:50|438.54|434.44|438.87|434.77|438.87|434.77|438.54|434.44|17
1633186680000|2021-10-02 14:58:00|438.88|434.78|438.9|434.8|438.93|434.83|438.87|434.77|14
1633186690000|2021-10-02 14:58:10|438.92|434.82|438.99|434.89|439|434.9|438.92|434.82|6
1633186700000|2021-10-02 14:58:20|439|434.9|438.9|434.8|439|434.9|438.89|434.79|18
1633186710000|2021-10-02 14:58:30|438.94|434.84|438.92|434.82|438.94|434.84|438.91|434.81|8
1633186720000|2021-10-02 14:58:40|438.89|434.79|438.64|434.54|438.9|434.8|438.63|434.53|30
1633186730000|2021-10-02 14:58:50|438.63|434.53|438.61|434.51|438.67|434.57|438.58|434.48|21
1633186740000|2021-10-02 14:59:00|438.64|434.54|438.68|434.58|438.68|434.58|438.61|434.51|14
1633186750000|2021-10-02 14:59:10|438.72|434.62|438.79|434.69|438.8|434.7|438.68|434.58|16
1633186760000|2021-10-02 14:59:20|438.78|434.68|438.74|434.64|438.78|434.68|438.69|434.59|15
1633186770000|2021-10-02 14:59:30|438.76|434.66|438.86|434.76|438.86|434.76|438.74|434.64|10
1633186780000|2021-10-02 14:59:40|438.85|434.75|438.85|434.75|438.85|434.75|438.85|434.75|1
1633186790000|2021-10-02 14:59:50|438.86|434.76|438.87|434.77|438.87|434.77|438.86|434.76|2
1633186800000|2021-10-02 15:00:00|439.07|434.97|439.25|435.15|439.43|435.33|439.07|434.97|27
1633186810000|2021-10-02 15:00:10|439.26|435.16|439.33|435.23|439.33|435.23|439.14|435.04|22
1633186820000|2021-10-02 15:00:20|439.35|435.25|439.42|435.32|439.42|435.32|439.26|435.16|23
1633186830000|2021-10-02 15:00:30|439.34|435.24|439.49|435.39|439.5|435.4|439.34|435.24|17
1633186840000|2021-10-02 15:00:40|439.46|435.36|439.4|435.3|439.47|435.37|439.4|435.3|14
1633186850000|2021-10-02 15:00:50|439.39|435.29|439.45|435.35|439.47|435.37|439.38|435.28|11
1633186860000|2021-10-02 15:01:00|439.47|435.37|439.47|435.37|439.47|435.37|439.41|435.31|13
1633186870000|2021-10-02 15:01:10|439.46|435.36|439.48|435.38|439.55|435.45|439.45|435.35|18
1633186880000|2021-10-02 15:01:20|439.45|435.35|439.31|435.21|439.53|435.43|439.31|435.21|25
1633186890000|2021-10-02 15:01:30|439.35|435.25|439.03|434.93|439.35|435.25|439.03|434.93|15
1633186900000|2021-10-02 15:01:40|439.02|434.92|438.95|434.85|439.04|434.94|438.94|434.84|20
1633186910000|2021-10-02 15:01:50|438.94|434.84|438.91|434.81|438.94|434.84|438.88|434.78|13
1633186920000|2021-10-02 15:02:00|438.92|434.82|438.8|434.7|438.92|434.82|438.69|434.59|24
1633186930000|2021-10-02 15:02:10|438.79|434.69|438.81|434.71|438.83|434.73|438.78|434.68|17
1633186940000|2021-10-02 15:02:20|438.82|434.72|438.92|434.82|438.93|434.83|438.81|434.71|14
1633186950000|2021-10-02 15:02:30|438.93|434.83|438.83|434.73|438.93|434.83|438.81|434.71|12
1633186960000|2021-10-02 15:02:40|438.82|434.72|438.99|434.89|439.02|434.92|438.82|434.72|21
1633186970000|2021-10-02 15:02:50|438.98|434.88|439.11|435.01|439.13|435.03|438.98|434.88|19
1633186980000|2021-10-02 15:03:00|439.12|435.02|438.98|434.88|439.13|435.03|438.98|434.88|15
1633186990000|2021-10-02 15:03:10|438.95|434.85|439|434.9|439.02|434.92|438.95|434.85|11
1633187000000|2021-10-02 15:03:20|438.98|434.88|438.93|434.83|438.99|434.89|438.9|434.8|20
1633187010000|2021-10-02 15:03:30|438.92|434.82|438.9|434.8|438.92|434.82|438.86|434.76|6
1633187020000|2021-10-02 15:03:40|438.88|434.78|438.75|434.65|438.89|434.79|438.75|434.65|17
1633187030000|2021-10-02 15:03:50|438.74|434.64|438.61|434.51|438.74|434.64|438.61|434.51|16
1633187040000|2021-10-02 15:04:00|438.6|434.5|438.59|434.49|438.6|434.5|438.53|434.43|11
1633187050000|2021-10-02 15:04:10|438.58|434.48|438.65|434.55|438.73|434.63|438.58|434.48|11
1633187060000|2021-10-02 15:04:20|438.64|434.54|438.7|434.6|438.7|434.6|438.64|434.54|6
1633187070000|2021-10-02 15:04:30|438.71|434.61|438.48|434.38|438.71|434.61|438.48|434.38|16
1633187080000|2021-10-02 15:04:40|438.45|434.35|438.25|434.15|438.45|434.35|438.24|434.14|15
1633187090000|2021-10-02 15:04:50|438.24|434.14|438.16|434.06|438.24|434.14|438.16|434.06|7
1633187100000|2021-10-02 15:05:00|438.14|434.04|438.2|434.1|438.22|434.12|438.12|434.02|12
1633187110000|2021-10-02 15:05:10|438.22|434.12|438.27|434.17|438.31|434.21|438.22|434.12|14
1633187120000|2021-10-02 15:05:20|438.28|434.18|438.25|434.15|438.28|434.18|438.25|434.15|7
1633187130000|2021-10-02 15:05:30|438.23|434.13|438.23|434.13|438.26|434.16|438.23|434.13|6
1633187140000|2021-10-02 15:05:40|438.24|434.14|438.17|434.07|438.28|434.18|438.17|434.07|14
1633187150000|2021-10-02 15:05:50|438.11|434.01|438.28|434.18|438.31|434.21|438.11|434.01|17
1633187160000|2021-10-02 15:06:00|438.25|434.15|438.24|434.14|438.33|434.23|438.24|434.14|10
1633187170000|2021-10-02 15:06:10|438.27|434.17|438.5|434.4|438.51|434.41|438.24|434.14|20
1633187180000|2021-10-02 15:06:20|438.51|434.41|438.5|434.4|438.59|434.49|438.47|434.37|22
1633187190000|2021-10-02 15:06:30|438.54|434.44|438.59|434.49|438.59|434.49|438.48|434.38|11
1633187200000|2021-10-02 15:06:40|438.53|434.43|438.61|434.51|438.61|434.51|438.52|434.42|11
1633187210000|2021-10-02 15:06:50|438.59|434.49|438.73|434.63|438.79|434.69|438.59|434.49|10
1633187220000|2021-10-02 15:07:00|438.77|434.67|438.87|434.77|438.87|434.77|438.77|434.67|8
1633187230000|2021-10-02 15:07:10|438.86|434.76|438.95|434.85|438.99|434.89|438.86|434.76|10
1633187240000|2021-10-02 15:07:20|438.96|434.86|439.04|434.94|439.04|434.94|438.96|434.86|7
1633187250000|2021-10-02 15:07:30|439.1|435|439.15|435.05|439.15|435.05|439.1|435|6
1633187260000|2021-10-02 15:07:40|439.13|435.03|439.16|435.06|439.19|435.09|439.13|435.03|14
1633187270000|2021-10-02 15:07:50|439.17|435.07|439.23|435.13|439.27|435.17|439.17|435.07|11
1633187280000|2021-10-02 15:08:00|439.24|435.14|439.48|435.38|439.48|435.38|439.23|435.13|22
1633187290000|2021-10-02 15:08:10|439.46|435.36|439.56|435.46|439.56|435.46|439.46|435.36|20
1633187300000|2021-10-02 15:08:20|439.58|435.48|439.67|435.57|439.67|435.57|439.52|435.42|24
1633187310000|2021-10-02 15:08:30|439.68|435.58|439.72|435.62|439.72|435.62|439.67|435.57|5
1633187320000|2021-10-02 15:08:40|439.71|435.61|439.79|435.69|439.79|435.69|439.71|435.61|16
1633187330000|2021-10-02 15:08:50|439.78|435.68|439.8|435.7|439.8|435.7|439.78|435.68|7
1633187340000|2021-10-02 15:09:00|439.82|435.72|439.77|435.67|439.82|435.72|439.77|435.67|10
1633187350000|2021-10-02 15:09:10|439.78|435.68|439.77|435.67|439.79|435.69|439.76|435.66|8
1633187360000|2021-10-02 15:09:20|439.78|435.68|439.56|435.46|439.78|435.68|439.56|435.46|11
1633187370000|2021-10-02 15:09:30|439.57|435.47|439.56|435.46|439.61|435.51|439.46|435.36|24
1633187380000|2021-10-02 15:09:40|439.55|435.45|439.49|435.39|439.55|435.45|439.45|435.35|8
1633187390000|2021-10-02 15:09:50|439.48|435.38|439.51|435.41|439.52|435.42|439.48|435.38|14
1633187400000|2021-10-02 15:10:00|439.52|435.42|439.39|435.29|439.55|435.45|439.38|435.28|16
1633187410000|2021-10-02 15:10:10|439.4|435.3|439.41|435.31|439.47|435.37|439.37|435.27|14
1633187420000|2021-10-02 15:10:20|439.42|435.32|439.28|435.18|439.48|435.38|439.27|435.17|27
1633187430000|2021-10-02 15:10:30|439.31|435.21|439.44|435.34|439.44|435.34|439.27|435.17|16
1633187440000|2021-10-02 15:10:40|439.43|435.33|439.43|435.33|439.45|435.35|439.38|435.28|9
1633187450000|2021-10-02 15:10:50|439.41|435.31|439.36|435.26|439.44|435.34|439.36|435.26|10
1633187460000|2021-10-02 15:11:00|439.37|435.27|438.76|434.66|439.38|435.28|438.76|434.66|16
1633187470000|2021-10-02 15:11:10|438.77|434.67|438.51|434.41|438.8|434.7|438.49|434.39|27
1633187480000|2021-10-02 15:11:20|438.54|434.44|438.29|434.19|438.54|434.44|438.27|434.17|25
1633187490000|2021-10-02 15:11:30|438.28|434.18|438.26|434.16|438.28|434.18|438.24|434.14|17
1633187500000|2021-10-02 15:11:40|438.28|434.18|438.31|434.21|438.37|434.27|438.26|434.16|15
1633187510000|2021-10-02 15:11:50|438.29|434.19|438.62|434.52|438.62|434.52|438.28|434.18|15
1633187520000|2021-10-02 15:12:00|438.64|434.54|438.53|434.43|438.67|434.57|438.52|434.42|20
1633187530000|2021-10-02 15:12:10|438.52|434.42|438.71|434.61|438.72|434.62|438.52|434.42|16
1633187540000|2021-10-02 15:12:20|438.67|434.57|438.8|434.7|438.83|434.73|438.67|434.57|14
1633187550000|2021-10-02 15:12:30|438.81|434.71|438.81|434.71|438.83|434.73|438.79|434.69|7
1633187560000|2021-10-02 15:12:40|438.83|434.73|438.81|434.71|438.84|434.74|438.8|434.7|11
1633187570000|2021-10-02 15:12:50|438.82|434.72|438.93|434.83|438.93|434.83|438.82|434.72|11
1633187580000|2021-10-02 15:13:00|438.84|434.74|438.93|434.83|438.93|434.83|438.83|434.73|7
1633187590000|2021-10-02 15:13:10|438.94|434.84|438.92|434.82|438.94|434.84|438.92|434.82|8
1633187600000|2021-10-02 15:13:20|438.94|434.84|438.86|434.76|438.94|434.84|438.82|434.72|10
1633187610000|2021-10-02 15:13:30|438.83|434.73|438.87|434.77|438.87|434.77|438.83|434.73|3
1633187620000|2021-10-02 15:13:40|438.86|434.76|438.84|434.74|438.86|434.76|438.83|434.73|6
1633187630000|2021-10-02 15:13:50|438.81|434.71|438.52|434.42|438.84|434.74|438.52|434.42|18
1633187640000|2021-10-02 15:14:00|438.55|434.45|438.51|434.41|438.56|434.46|438.49|434.39|19
1633187650000|2021-10-02 15:14:10|438.46|434.36|438.49|434.39|438.58|434.48|438.42|434.32|19
1633187660000|2021-10-02 15:14:20|438.53|434.43|438.13|434.03|438.53|434.43|438.09|433.99|23
1633187670000|2021-10-02 15:14:30|438.14|434.04|437.85|433.75|438.15|434.05|437.85|433.75|28
1633187680000|2021-10-02 15:14:40|437.87|433.77|438|433.9|438|433.9|437.81|433.71|28
1633187690000|2021-10-02 15:14:50|437.99|433.89|438|433.9|438.03|433.93|437.86|433.76|23
1633187700000|2021-10-02 15:15:00|438.03|433.93|438.05|433.95|438.05|433.95|438.03|433.93|15
1633187710000|2021-10-02 15:15:10|438.04|433.94|438.28|434.18|438.35|434.25|438.04|433.94|13
1633187720000|2021-10-02 15:15:20|438.27|434.17|438.33|434.23|438.41|434.31|438.27|434.17|11
1633187730000|2021-10-02 15:15:30|438.32|434.22|438.28|434.18|438.34|434.24|438.21|434.11|20
1633187740000|2021-10-02 15:15:40|438.29|434.19|438.15|434.05|438.29|434.19|438.13|434.03|9
1633187750000|2021-10-02 15:15:50|438.16|434.06|438.14|434.04|438.17|434.07|438.12|434.02|5
1633187760000|2021-10-02 15:16:00|438.15|434.05|438.18|434.08|438.23|434.13|438.11|434.01|12
1633187770000|2021-10-02 15:16:10|438.19|434.09|438.17|434.07|438.22|434.12|438.14|434.04|9
1633187780000|2021-10-02 15:16:20|438.18|434.08|437.88|433.78|438.18|434.08|437.88|433.78|17
1633187790000|2021-10-02 15:16:30|437.9|433.8|437.58|433.48|437.9|433.8|437.57|433.47|15
1633187800000|2021-10-02 15:16:40|437.57|433.47|437.55|433.45|437.57|433.47|437.43|433.33|16
1633187810000|2021-10-02 15:16:50|437.5|433.4|437.99|433.89|437.99|433.89|437.49|433.39|26
1633187820000|2021-10-02 15:17:00|438.05|433.95|438.13|434.03|438.14|434.04|438.05|433.95|7
1633187830000|2021-10-02 15:17:10|438.15|434.05|438.28|434.18|438.28|434.18|438.15|434.05|7
1633187840000|2021-10-02 15:17:20|438.25|434.15|438.47|434.37|438.53|434.43|438.24|434.14|17
1633187850000|2021-10-02 15:17:30|438.61|434.51|438.77|434.67|438.77|434.67|438.6|434.5|18
1633187860000|2021-10-02 15:17:40|438.8|434.7|438.64|434.54|438.8|434.7|438.63|434.53|15
1633187870000|2021-10-02 15:17:50|438.63|434.53|438.65|434.55|438.71|434.61|438.6|434.5|13
1633187880000|2021-10-02 15:18:00|438.67|434.57|438.68|434.58|438.71|434.61|438.64|434.54|13
1633187890000|2021-10-02 15:18:10|438.67|434.57|438.63|434.53|438.68|434.58|438.61|434.51|17
1633187900000|2021-10-02 15:18:20|438.65|434.55|438.67|434.57|438.7|434.6|438.6|434.5|9
1633187910000|2021-10-02 15:18:30|438.65|434.55|438.37|434.27|438.7|434.6|438.37|434.27|21
1633187920000|2021-10-02 15:18:40|438.32|434.22|438.17|434.07|438.33|434.23|438.11|434.01|22
1633187930000|2021-10-02 15:18:50|438.14|434.04|438.15|434.05|438.25|434.15|438.13|434.03|18
1633187940000|2021-10-02 15:19:00|438.16|434.06|438.03|433.93|438.21|434.11|438.03|433.93|20
1633187950000|2021-10-02 15:19:10|438.01|433.91|437.91|433.81|438.01|433.91|437.91|433.81|9
1633187970000|2021-10-02 15:19:30|437.93|433.83|437.94|433.84|437.94|433.84|437.91|433.81|6
1633187980000|2021-10-02 15:19:40|437.97|433.87|437.96|433.86|438.03|433.93|437.92|433.82|11
1633187990000|2021-10-02 15:19:50|437.94|433.84|437.95|433.85|438.02|433.92|437.94|433.84|18
1633188000000|2021-10-02 15:20:00|437.94|433.84|437.98|433.88|438.01|433.91|437.94|433.84|19
1633188010000|2021-10-02 15:20:10|437.97|433.87|437.85|433.75|437.99|433.89|437.85|433.75|12
1633188020000|2021-10-02 15:20:20|437.92|433.82|437.87|433.77|437.92|433.82|437.84|433.74|7
1633188030000|2021-10-02 15:20:30|437.88|433.78|437.82|433.72|437.88|433.78|437.82|433.72|3
1633188040000|2021-10-02 15:20:40|437.84|433.74|437.85|433.75|437.91|433.81|437.82|433.72|18
1633188050000|2021-10-02 15:20:50|437.84|433.74|437.89|433.79|437.92|433.82|437.83|433.73|21
1633188060000|2021-10-02 15:21:00|437.92|433.82|437.93|433.83|438.03|433.93|437.92|433.82|13
1633188070000|2021-10-02 15:21:10|437.94|433.84|437.98|433.88|438.03|433.93|437.93|433.83|10
1633188080000|2021-10-02 15:21:20|438|433.9|437.96|433.86|438.02|433.92|437.95|433.85|15
1633188090000|2021-10-02 15:21:30|437.94|433.84|437.92|433.82|438.02|433.92|437.92|433.82|8
1633188100000|2021-10-02 15:21:40|437.93|433.83|437.97|433.87|438.01|433.91|437.88|433.78|19
1633188110000|2021-10-02 15:21:50|437.93|433.83|437.92|433.82|437.98|433.88|437.89|433.79|9
1633188120000|2021-10-02 15:22:00|437.93|433.83|437.54|433.44|437.93|433.83|437.53|433.43|16
1633188130000|2021-10-02 15:22:10|437.57|433.47|437.62|433.52|437.62|433.52|437.56|433.46|15
1633188140000|2021-10-02 15:22:20|437.64|433.54|437.41|433.31|437.65|433.55|437.41|433.31|22
1633188150000|2021-10-02 15:22:30|437.4|433.3|437.45|433.35|437.45|433.35|437.38|433.28|16
1633188160000|2021-10-02 15:22:40|437.46|433.36|437.41|433.31|437.49|433.39|437.4|433.3|20
1633188170000|2021-10-02 15:22:50|437.42|433.32|437.4|433.3|437.46|433.36|437.37|433.27|20
1633188180000|2021-10-02 15:23:00|437.39|433.29|437.36|433.26|437.44|433.34|437.36|433.26|9
1633188190000|2021-10-02 15:23:10|437.38|433.28|437.48|433.38|437.5|433.4|437.35|433.25|16
1633188200000|2021-10-02 15:23:20|437.47|433.37|437.51|433.41|437.53|433.43|437.44|433.34|24
1633188210000|2021-10-02 15:23:30|437.53|433.43|437.48|433.38|437.54|433.44|437.44|433.34|18
1633188220000|2021-10-02 15:23:40|437.45|433.35|437.44|433.34|437.48|433.38|437.41|433.31|11
1633188230000|2021-10-02 15:23:50|437.43|433.33|437.45|433.35|437.47|433.37|437.42|433.32|13
1633188240000|2021-10-02 15:24:00|437.43|433.33|437.56|433.46|437.58|433.48|437.43|433.33|15
1633188250000|2021-10-02 15:24:10|437.57|433.47|437.58|433.48|437.59|433.49|437.54|433.44|13
1633188260000|2021-10-02 15:24:20|437.59|433.49|437.9|433.8|437.91|433.81|437.56|433.46|21
1633188270000|2021-10-02 15:24:30|437.89|433.79|438.01|433.91|438.03|433.93|437.82|433.72|20
1633188280000|2021-10-02 15:24:40|437.99|433.89|437.78|433.68|438.03|433.93|437.77|433.67|24
1633188290000|2021-10-02 15:24:50|437.77|433.67|437.69|433.59|437.78|433.68|437.65|433.55|12
1633188300000|2021-10-02 15:25:00|437.7|433.6|437.61|433.51|437.73|433.63|437.57|433.47|17
1633188310000|2021-10-02 15:25:10|437.62|433.52|437.59|433.49|437.62|433.52|437.57|433.47|7
1633188320000|2021-10-02 15:25:20|437.6|433.5|437.59|433.49|437.6|433.5|437.59|433.49|2
1633188330000|2021-10-02 15:25:30|437.6|433.5|437.42|433.32|437.63|433.53|437.42|433.32|14
1633188340000|2021-10-02 15:25:40|437.43|433.33|437.34|433.24|437.44|433.34|437.34|433.24|8
1633188350000|2021-10-02 15:25:50|437.35|433.25|437.36|433.26|437.36|433.26|437.33|433.23|8
1633188360000|2021-10-02 15:26:00|437.34|433.24|437.31|433.21|437.36|433.26|437.29|433.19|12
1633188370000|2021-10-02 15:26:10|437.33|433.23|437.4|433.3|437.4|433.3|437.31|433.21|14
1633188380000|2021-10-02 15:26:20|437.37|433.27|437.62|433.52|437.62|433.52|437.37|433.27|18
1633188390000|2021-10-02 15:26:30|437.64|433.54|437.57|433.47|437.77|433.67|437.57|433.47|17
1633188400000|2021-10-02 15:26:40|437.58|433.48|437.67|433.57|437.73|433.63|437.55|433.45|17
1633188410000|2021-10-02 15:26:50|437.73|433.63|437.62|433.52|437.76|433.66|437.62|433.52|13
1633188420000|2021-10-02 15:27:00|437.63|433.53|437.98|433.88|438|433.9|437.62|433.52|21
1633188430000|2021-10-02 15:27:10|437.99|433.89|438.02|433.92|438.02|433.92|437.98|433.88|10
1633188440000|2021-10-02 15:27:20|438.01|433.91|438.02|433.92|438.02|433.92|437.99|433.89|11
1633188450000|2021-10-02 15:27:30|438.04|433.94|438.04|433.94|438.04|433.94|437.98|433.88|19
1633188460000|2021-10-02 15:27:40|437.99|433.89|437.98|433.88|438.08|433.98|437.98|433.88|11
1633188470000|2021-10-02 15:27:50|438.01|433.91|437.95|433.85|438.08|433.98|437.95|433.85|15
1633188480000|2021-10-02 15:28:00|437.94|433.84|437.82|433.72|437.94|433.84|437.81|433.71|9
1633188490000|2021-10-02 15:28:10|437.83|433.73|437.82|433.72|437.83|433.73|437.81|433.71|7
1633188500000|2021-10-02 15:28:20|437.83|433.73|437.83|433.73|437.84|433.74|437.81|433.71|11
1633188510000|2021-10-02 15:28:30|437.85|433.75|438.01|433.91|438.01|433.91|437.85|433.75|12
1633188520000|2021-10-02 15:28:40|438.02|433.92|437.97|433.87|438.02|433.92|437.97|433.87|17
1633188530000|2021-10-02 15:28:50|437.98|433.88|438.02|433.92|438.08|433.98|437.98|433.88|17
1633188540000|2021-10-02 15:29:00|438.03|433.93|437.95|433.85|438.04|433.94|437.95|433.85|12
1633188550000|2021-10-02 15:29:10|437.94|433.84|437.95|433.85|438.01|433.91|437.94|433.84|8
1633188560000|2021-10-02 15:29:20|437.98|433.88|437.99|433.89|437.99|433.89|437.96|433.86|10
1633188570000|2021-10-02 15:29:30|437.98|433.88|438.02|433.92|438.03|433.93|437.98|433.88|6
1633188580000|2021-10-02 15:29:40|438.03|433.93|438.02|433.92|438.08|433.98|438.02|433.92|12
1633188590000|2021-10-02 15:29:50|438.04|433.94|438.01|433.91|438.06|433.96|437.99|433.89|10
1633188600000|2021-10-02 15:30:00|438|433.9|437.97|433.87|438|433.9|437.88|433.78|10
1633188610000|2021-10-02 15:30:10|437.98|433.88|437.8|433.7|437.98|433.88|437.8|433.7|14
1633188620000|2021-10-02 15:30:20|437.76|433.66|437.48|433.38|437.76|433.66|437.48|433.38|19
1633188630000|2021-10-02 15:30:30|437.46|433.36|437.46|433.36|437.48|433.38|437.42|433.32|8
1633188640000|2021-10-02 15:30:40|437.42|433.32|437.49|433.39|437.51|433.41|437.41|433.31|20
1633188650000|2021-10-02 15:30:50|437.5|433.4|437.5|433.4|437.55|433.45|437.45|433.35|15
1633188660000|2021-10-02 15:31:00|437.51|433.41|437.48|433.38|437.51|433.41|437.45|433.35|9
1633188670000|2021-10-02 15:31:10|437.47|433.37|437.44|433.34|437.48|433.38|437.44|433.34|16
1633188680000|2021-10-02 15:31:20|437.46|433.36|437.52|433.42|437.52|433.42|437.4|433.3|17
1633188690000|2021-10-02 15:31:30|437.53|433.43|437.62|433.52|437.62|433.52|437.52|433.42|15
1633188700000|2021-10-02 15:31:40|437.63|433.53|437.93|433.83|437.93|433.83|437.62|433.52|19
1633188710000|2021-10-02 15:31:50|437.94|433.84|437.99|433.89|438.03|433.93|437.92|433.82|13
1633188720000|2021-10-02 15:32:00|438.02|433.92|438.12|434.02|438.12|434.02|438.02|433.92|8
1633188730000|2021-10-02 15:32:10|438.11|434.01|438.21|434.11|438.22|434.12|438.11|434.01|16
1633188740000|2021-10-02 15:32:20|438.26|434.16|438.36|434.26|438.36|434.26|438.26|434.16|8
1633188750000|2021-10-02 15:32:30|438.38|434.28|438.63|434.53|438.63|434.53|438.38|434.28|13
1633188760000|2021-10-02 15:32:40|438.65|434.55|438.27|434.17|438.65|434.55|438.25|434.15|21
1633188770000|2021-10-02 15:32:50|438.26|434.16|438.23|434.13|438.26|434.16|438.21|434.11|16
1633188780000|2021-10-02 15:33:00|438.24|434.14|438.22|434.12|438.27|434.17|438.18|434.08|12
1633188790000|2021-10-02 15:33:10|438.24|434.14|438.22|434.12|438.24|434.14|438.2|434.1|11
1633188800000|2021-10-02 15:33:20|438.19|434.09|438.26|434.16|438.28|434.18|438.19|434.09|14
1633188810000|2021-10-02 15:33:30|438.28|434.18|438.46|434.36|438.46|434.36|438.27|434.17|15
1633188820000|2021-10-02 15:33:40|438.45|434.35|438.48|434.38|438.49|434.39|438.44|434.34|11
1633188830000|2021-10-02 15:33:50|438.49|434.39|438.47|434.37|438.55|434.45|438.43|434.33|14
1633188840000|2021-10-02 15:34:00|438.46|434.36|438.4|434.3|438.46|434.36|438.36|434.26|10
1633188850000|2021-10-02 15:34:10|438.41|434.31|438.36|434.26|438.41|434.31|438.36|434.26|6
1633188860000|2021-10-02 15:34:20|438.37|434.27|438.38|434.28|438.4|434.3|438.37|434.27|15
1633188870000|2021-10-02 15:34:30|438.4|434.3|438.4|434.3|438.45|434.35|438.31|434.21|16
1633188880000|2021-10-02 15:34:40|438.39|434.29|438.44|434.34|438.54|434.44|438.39|434.29|17
1633188890000|2021-10-02 15:34:50|438.45|434.35|438.4|434.3|438.45|434.35|438.36|434.26|7
1633188900000|2021-10-02 15:35:00|438.41|434.31|438.36|434.26|438.45|434.35|438.36|434.26|13
1633188910000|2021-10-02 15:35:10|438.37|434.27|438.57|434.47|438.58|434.48|438.37|434.27|17
1633188920000|2021-10-02 15:35:20|438.55|434.45|438.54|434.44|438.56|434.46|438.54|434.44|5
1633188930000|2021-10-02 15:35:30|438.56|434.46|438.55|434.45|438.58|434.48|438.52|434.42|15
1633188940000|2021-10-02 15:35:40|438.54|434.44|438.56|434.46|438.56|434.46|438.47|434.37|8
1633188950000|2021-10-02 15:35:50|438.55|434.45|438.59|434.49|438.59|434.49|438.52|434.42|12
1633188960000|2021-10-02 15:36:00|438.58|434.48|438.74|434.64|438.77|434.67|438.57|434.47|16
1633188970000|2021-10-02 15:36:10|438.79|434.69|438.81|434.71|438.87|434.77|438.74|434.64|21
1633188980000|2021-10-02 15:36:20|438.8|434.7|438.82|434.72|438.87|434.77|438.78|434.68|13
1633188990000|2021-10-02 15:36:30|438.81|434.71|438.98|434.88|438.98|434.88|438.81|434.71|18
1633189000000|2021-10-02 15:36:40|438.99|434.89|438.92|434.82|438.99|434.89|438.89|434.79|11
1633189010000|2021-10-02 15:36:50|438.93|434.83|438.7|434.6|438.93|434.83|438.7|434.6|15
1633189020000|2021-10-02 15:37:00|438.69|434.59|438.59|434.49|438.69|434.59|438.59|434.49|19
1633189030000|2021-10-02 15:37:10|438.6|434.5|438.41|434.31|438.6|434.5|438.4|434.3|21
1633189040000|2021-10-02 15:37:20|438.43|434.33|438.56|434.46|438.56|434.46|438.4|434.3|20
1633189050000|2021-10-02 15:37:30|438.57|434.47|438.56|434.46|438.58|434.48|438.5|434.4|16
1633189060000|2021-10-02 15:37:40|438.62|434.52|438.64|434.54|438.7|434.6|438.62|434.52|12
1633189070000|2021-10-02 15:37:50|438.7|434.6|438.51|434.41|438.7|434.6|438.5|434.4|13
1633189080000|2021-10-02 15:38:00|438.52|434.42|438.52|434.42|438.52|434.42|438.5|434.4|15
1633189090000|2021-10-02 15:38:10|438.53|434.43|438.58|434.48|438.61|434.51|438.51|434.41|10
1633189100000|2021-10-02 15:38:20|438.57|434.47|438.64|434.54|438.68|434.58|438.57|434.47|13
1633189110000|2021-10-02 15:38:30|438.65|434.55|438.89|434.79|438.91|434.81|438.64|434.54|16
1633189120000|2021-10-02 15:38:40|438.9|434.8|438.85|434.75|438.9|434.8|438.83|434.73|10
1633189130000|2021-10-02 15:38:50|438.82|434.72|438.72|434.62|438.82|434.72|438.72|434.62|5
1633189140000|2021-10-02 15:39:00|438.71|434.61|439.16|435.06|439.16|435.06|438.68|434.58|21
1633189150000|2021-10-02 15:39:10|439.18|435.08|439.13|435.03|439.2|435.1|439.02|434.92|22
1633189160000|2021-10-02 15:39:20|439.14|435.04|438.87|434.77|439.14|435.04|438.79|434.69|25
1633189170000|2021-10-02 15:39:30|438.92|434.82|438.9|434.8|438.92|434.82|438.88|434.78|11
1633189180000|2021-10-02 15:39:40|438.93|434.83|438.93|434.83|438.95|434.85|438.88|434.78|15
1633189190000|2021-10-02 15:39:50|438.95|434.85|438.93|434.83|438.96|434.86|438.92|434.82|18
1633189200000|2021-10-02 15:40:00|438.95|434.85|439.14|435.04|439.15|435.05|438.92|434.82|18
1633189210000|2021-10-02 15:40:10|439.12|435.02|438.97|434.87|439.12|435.02|438.94|434.84|13
1633189220000|2021-10-02 15:40:20|438.98|434.88|439.08|434.98|439.08|434.98|438.9|434.8|25
1633189230000|2021-10-02 15:40:30|439.07|434.97|439.03|434.93|439.09|434.99|439.01|434.91|14
1633189240000|2021-10-02 15:40:40|439.04|434.94|439.03|434.93|439.05|434.95|439.02|434.92|10
1633189250000|2021-10-02 15:40:50|439.06|434.96|438.96|434.86|439.06|434.96|438.96|434.86|8
1633189260000|2021-10-02 15:41:00|438.94|434.84|439.04|434.94|439.06|434.96|438.94|434.84|20
1633189270000|2021-10-02 15:41:10|439.05|434.95|439.27|435.17|439.27|435.17|439.04|434.94|24
1633189280000|2021-10-02 15:41:20|439.26|435.16|439.3|435.2|439.31|435.21|439.23|435.13|8
1633189290000|2021-10-02 15:41:30|439.34|435.24|439.4|435.3|439.42|435.32|439.34|435.24|11
1633189300000|2021-10-02 15:41:40|439.42|435.32|439.54|435.44|439.61|435.51|439.4|435.3|27
1633189310000|2021-10-02 15:41:50|439.52|435.42|439.47|435.37|439.52|435.42|439.45|435.35|15
1633189320000|2021-10-02 15:42:00|439.44|435.34|439.35|435.25|439.44|435.34|439.32|435.22|19
1633189330000|2021-10-02 15:42:10|439.32|435.22|439.38|435.28|439.38|435.28|439.32|435.22|22
1633189340000|2021-10-02 15:42:20|439.39|435.29|439.58|435.48|439.61|435.51|439.38|435.28|16
1633189350000|2021-10-02 15:42:30|439.55|435.45|439.54|435.44|439.59|435.49|439.45|435.35|14
1633189360000|2021-10-02 15:42:40|439.56|435.46|439.58|435.48|439.59|435.49|439.53|435.43|13
1633189370000|2021-10-02 15:42:50|439.59|435.49|439.56|435.46|439.6|435.5|439.54|435.44|11
1633189380000|2021-10-02 15:43:00|439.57|435.47|439.58|435.48|439.59|435.49|439.53|435.43|16
1633189390000|2021-10-02 15:43:10|439.59|435.49|439.45|435.35|439.59|435.49|439.45|435.35|16
1633189400000|2021-10-02 15:43:20|439.37|435.27|439.28|435.18|439.37|435.27|439.24|435.14|17
1633189410000|2021-10-02 15:43:30|439.29|435.19|439.25|435.15|439.29|435.19|439.21|435.11|9
1633189420000|2021-10-02 15:43:40|439.26|435.16|439.24|435.14|439.27|435.17|439.22|435.12|11
1633189430000|2021-10-02 15:43:50|439.25|435.15|439.57|435.47|439.58|435.48|439.25|435.15|15
1633189440000|2021-10-02 15:44:00|439.56|435.46|439.76|435.66|439.76|435.66|439.54|435.44|17
1633189450000|2021-10-02 15:44:10|439.73|435.63|439.77|435.67|439.8|435.7|439.73|435.63|12
1633189460000|2021-10-02 15:44:20|439.76|435.66|439.81|435.71|439.82|435.72|439.72|435.62|23
1633189470000|2021-10-02 15:44:30|439.83|435.73|439.89|435.79|439.93|435.83|439.79|435.69|21
1633189480000|2021-10-02 15:44:40|439.93|435.83|439.94|435.84|439.97|435.87|439.9|435.8|15
1633189490000|2021-10-02 15:44:50|440.05|435.95|440.1|436|440.12|436.02|440.02|435.92|20
1633189500000|2021-10-02 15:45:00|440.07|435.97|440.26|436.16|440.35|436.25|440.07|435.97|22
1633189510000|2021-10-02 15:45:10|440.27|436.17|440.22|436.12|440.27|436.17|440.21|436.11|17
1633189520000|2021-10-02 15:45:20|440.21|436.11|440.25|436.15|440.25|436.15|440.21|436.11|5
1633189530000|2021-10-02 15:45:30|440.24|436.14|439.79|435.69|440.25|436.15|439.77|435.67|26
1633189540000|2021-10-02 15:45:40|439.73|435.63|439.72|435.62|439.78|435.68|439.7|435.6|17
1633189550000|2021-10-02 15:45:50|439.68|435.58|439.73|435.63|439.77|435.67|439.68|435.58|16
1633189560000|2021-10-02 15:46:00|439.72|435.62|439.71|435.61|439.73|435.63|439.63|435.53|16
1633189570000|2021-10-02 15:46:10|439.7|435.6|439.25|435.15|439.7|435.6|439.25|435.15|21
1633189580000|2021-10-02 15:46:20|439.26|435.16|439.21|435.11|439.31|435.21|439.21|435.11|17
1633189590000|2021-10-02 15:46:30|439.2|435.1|439.01|434.91|439.2|435.1|438.99|434.89|17
1633189600000|2021-10-02 15:46:40|439|434.9|439.03|434.93|439.03|434.93|438.96|434.86|22
1633189610000|2021-10-02 15:46:50|439.02|434.92|439.24|435.14|439.36|435.26|439.01|434.91|31
1633189620000|2021-10-02 15:47:00|439.23|435.13|439.22|435.12|439.33|435.23|439.2|435.1|21
1633189630000|2021-10-02 15:47:10|439.2|435.1|439.27|435.17|439.29|435.19|439.18|435.08|15
1633189640000|2021-10-02 15:47:20|439.28|435.18|439.27|435.17|439.3|435.2|439.27|435.17|7
1633189650000|2021-10-02 15:47:30|439.29|435.19|439.44|435.34|439.45|435.35|439.29|435.19|24
1633189660000|2021-10-02 15:47:40|439.43|435.33|439.59|435.49|439.59|435.49|439.43|435.33|12
1633189670000|2021-10-02 15:47:50|439.55|435.45|439.64|435.54|439.64|435.54|439.55|435.45|9
1633189680000|2021-10-02 15:48:00|439.65|435.55|439.76|435.66|439.77|435.67|439.63|435.53|12
1633189690000|2021-10-02 15:48:10|439.77|435.67|439.66|435.56|439.77|435.67|439.61|435.51|18
1633189700000|2021-10-02 15:48:20|439.64|435.54|439.65|435.55|439.65|435.55|439.62|435.52|11
1633189710000|2021-10-02 15:48:30|439.66|435.56|439.58|435.48|439.66|435.56|439.56|435.46|9
1633189720000|2021-10-02 15:48:40|439.59|435.49|439.53|435.43|439.65|435.55|439.53|435.43|13
1633189730000|2021-10-02 15:48:50|439.54|435.44|439.7|435.6|439.71|435.61|439.53|435.43|15
1633189740000|2021-10-02 15:49:00|439.69|435.59|439.52|435.42|439.7|435.6|439.52|435.42|16
1633189750000|2021-10-02 15:49:10|439.53|435.43|439.35|435.25|439.56|435.46|439.35|435.25|10
1633189760000|2021-10-02 15:49:20|439.33|435.23|439.1|435|439.33|435.23|439.1|435|22
1633189770000|2021-10-02 15:49:30|439.11|435.01|439.01|434.91|439.13|435.03|439|434.9|10
1633189780000|2021-10-02 15:49:40|439.02|434.92|438.79|434.69|439.02|434.92|438.79|434.69|13
1633189790000|2021-10-02 15:49:50|438.77|434.67|438.53|434.43|438.79|434.69|438.53|434.43|16
1633189800000|2021-10-02 15:50:00|438.49|434.39|438.56|434.46|438.56|434.46|438.46|434.36|21
1633189810000|2021-10-02 15:50:10|438.55|434.45|438.82|434.72|438.83|434.73|438.52|434.42|19
1633189820000|2021-10-02 15:50:20|438.81|434.71|438.8|434.7|438.83|434.73|438.78|434.68|15
1633189830000|2021-10-02 15:50:30|438.79|434.69|438.87|434.77|438.89|434.79|438.77|434.67|17
1633189840000|2021-10-02 15:50:40|438.88|434.78|438.85|434.75|438.93|434.83|438.85|434.75|24
1633189850000|2021-10-02 15:50:50|438.84|434.74|439.08|434.98|439.08|434.98|438.84|434.74|16
1633189860000|2021-10-02 15:51:00|439.06|434.96|439.14|435.04|439.17|435.07|439.06|434.96|9
1633189870000|2021-10-02 15:51:10|439.17|435.07|439.25|435.15|439.25|435.15|439.13|435.03|15
1633189880000|2021-10-02 15:51:20|439.28|435.18|439.13|435.03|439.32|435.22|439.11|435.01|18
1633189890000|2021-10-02 15:51:30|439.1|435|439.1|435|439.13|435.03|439.09|434.99|10
1633189900000|2021-10-02 15:51:40|439.12|435.02|439.21|435.11|439.21|435.11|439.1|435|11
1633189910000|2021-10-02 15:51:50|439.22|435.12|439.21|435.11|439.23|435.13|439.21|435.11|8
1633189920000|2021-10-02 15:52:00|439.2|435.1|439.12|435.02|439.23|435.13|439.11|435.01|16
1633189930000|2021-10-02 15:52:10|439.14|435.04|439.16|435.06|439.18|435.08|439.12|435.02|10
1633189940000|2021-10-02 15:52:20|439.19|435.09|439.18|435.08|439.19|435.09|439.14|435.04|8
1633189950000|2021-10-02 15:52:30|439.16|435.06|439.04|434.94|439.18|435.08|439.04|434.94|10
1633189960000|2021-10-02 15:52:40|439.03|434.93|438.95|434.85|439.03|434.93|438.95|434.85|8
1633189970000|2021-10-02 15:52:50|438.96|434.86|438.96|434.86|438.97|434.87|438.95|434.85|7
1633189980000|2021-10-02 15:53:00|438.97|434.87|438.93|434.83|438.97|434.87|438.93|434.83|5
1633189990000|2021-10-02 15:53:10|438.94|434.84|438.92|434.82|438.95|434.85|438.83|434.73|14
1633190000000|2021-10-02 15:53:20|438.93|434.83|438.97|434.87|438.97|434.87|438.93|434.83|11
1633190010000|2021-10-02 15:53:30|438.93|434.83|438.93|434.83|438.98|434.88|438.92|434.82|13
1633190020000|2021-10-02 15:53:40|438.92|434.82|439.17|435.07|439.17|435.07|438.92|434.82|16
1633190030000|2021-10-02 15:53:50|439.15|435.05|439.17|435.07|439.18|435.08|439.14|435.04|7
1633190040000|2021-10-02 15:54:00|439.15|435.05|439.2|435.1|439.21|435.11|439.15|435.05|13
1633190050000|2021-10-02 15:54:10|439.18|435.08|439.27|435.17|439.27|435.17|439.16|435.06|11
1633190060000|2021-10-02 15:54:20|439.3|435.2|439.27|435.17|439.3|435.2|439.26|435.16|10
1633190070000|2021-10-02 15:54:30|439.29|435.19|439.27|435.17|439.32|435.22|439.26|435.16|11
1633190080000|2021-10-02 15:54:40|439.31|435.21|439.31|435.21|439.32|435.22|439.29|435.19|8
1633190090000|2021-10-02 15:54:50|439.3|435.2|439.27|435.17|439.3|435.2|439.26|435.16|9
1633190100000|2021-10-02 15:55:00|439.28|435.18|439.27|435.17|439.3|435.2|439.27|435.17|4
1633190110000|2021-10-02 15:55:10|439.29|435.19|439.29|435.19|439.31|435.21|439.29|435.19|6
1633190120000|2021-10-02 15:55:20|439.3|435.2|439.32|435.22|439.33|435.23|439.28|435.18|17
1633190130000|2021-10-02 15:55:30|439.34|435.24|439.37|435.27|439.41|435.31|439.34|435.24|11
1633190140000|2021-10-02 15:55:40|439.35|435.25|439.34|435.24|439.35|435.25|439.32|435.22|7
1633190150000|2021-10-02 15:55:50|439.35|435.25|439.33|435.23|439.35|435.25|439.31|435.21|12
1633190160000|2021-10-02 15:56:00|439.35|435.25|439.46|435.36|439.46|435.36|439.31|435.21|12
1633190170000|2021-10-02 15:56:10|439.45|435.35|439.53|435.43|439.54|435.44|439.43|435.33|12
1633190180000|2021-10-02 15:56:20|439.54|435.44|439.7|435.6|439.74|435.64|439.5|435.4|14
1633190190000|2021-10-02 15:56:30|439.71|435.61|439.72|435.62|439.72|435.62|439.71|435.61|4
1633190200000|2021-10-02 15:56:40|439.71|435.61|439.35|435.25|439.71|435.61|439.35|435.25|23
1633190210000|2021-10-02 15:56:50|439.34|435.24|439.23|435.13|439.42|435.32|439.14|435.04|18
1633190220000|2021-10-02 15:57:00|439.24|435.14|439.15|435.05|439.25|435.15|439.15|435.05|13
1633190230000|2021-10-02 15:57:10|439.17|435.07|439.02|434.92|439.17|435.07|439.02|434.92|19
1633190240000|2021-10-02 15:57:20|439.03|434.93|439|434.9|439.06|434.96|438.98|434.88|11
1633190250000|2021-10-02 15:57:30|438.99|434.89|438.95|434.85|439.01|434.91|438.9|434.8|22
1633190260000|2021-10-02 15:57:40|438.96|434.86|438.88|434.78|438.96|434.86|438.87|434.77|17
1633190270000|2021-10-02 15:57:50|438.86|434.76|438.7|434.6|438.86|434.76|438.68|434.58|24
1633190280000|2021-10-02 15:58:00|438.69|434.59|438.61|434.51|438.7|434.6|438.59|434.49|15
1633190290000|2021-10-02 15:58:10|438.6|434.5|438.72|434.62|438.77|434.67|438.59|434.49|18
1633190300000|2021-10-02 15:58:20|438.69|434.59|438.64|434.54|438.73|434.63|438.61|434.51|17
1633190310000|2021-10-02 15:58:30|438.65|434.55|438.36|434.26|438.65|434.55|438.36|434.26|17
1633190320000|2021-10-02 15:58:40|438.37|434.27|438.39|434.29|438.41|434.31|438.35|434.25|15
1633190330000|2021-10-02 15:58:50|438.4|434.3|438.62|434.52|438.62|434.52|438.37|434.27|15
1633190340000|2021-10-02 15:59:00|438.61|434.51|438.58|434.48|438.62|434.52|438.55|434.45|17
1633190350000|2021-10-02 15:59:10|438.56|434.46|438.54|434.44|438.7|434.6|438.45|434.35|28
1633190360000|2021-10-02 15:59:20|438.55|434.45|438.63|434.53|438.63|434.53|438.55|434.45|12
1633190370000|2021-10-02 15:59:30|438.62|434.52|438.96|434.86|438.96|434.86|438.62|434.52|13
1633190380000|2021-10-02 15:59:40|438.97|434.87|439.12|435.02|439.16|435.06|438.94|434.84|15
1633190390000|2021-10-02 15:59:50|439.09|434.99|438.92|434.82|439.25|435.15|438.92|434.82|22
1633190400000|2021-10-02 16:00:00|438.91|434.81|439|434.9|439.12|435.02|438.86|434.76|10
1633190410000|2021-10-02 16:00:10|439.21|435.11|440.19|436.09|440.19|436.09|439.21|435.11|33
1633190420000|2021-10-02 16:00:20|440.17|436.07|439.89|435.79|440.23|436.13|439.89|435.79|20
1633190430000|2021-10-02 16:00:30|439.9|435.8|439.78|435.68|439.9|435.8|439.77|435.67|9
1633190440000|2021-10-02 16:00:40|439.77|435.67|439.58|435.48|439.79|435.69|439.58|435.48|7
1633190450000|2021-10-02 16:00:50|439.55|435.45|439.63|435.53|439.69|435.59|439.45|435.35|15
1633190460000|2021-10-02 16:01:00|439.64|435.54|439.62|435.52|439.66|435.56|439.58|435.48|13
1633190470000|2021-10-02 16:01:10|439.61|435.51|439.65|435.55|439.65|435.55|439.61|435.51|10
1633190480000|2021-10-02 16:01:20|439.64|435.54|439.69|435.59|439.69|435.59|439.62|435.52|12
1633190490000|2021-10-02 16:01:30|439.65|435.55|439.69|435.59|439.71|435.61|439.64|435.54|21
1633190500000|2021-10-02 16:01:40|439.72|435.62|440.12|436.02|440.17|436.07|439.69|435.59|27
1633190510000|2021-10-02 16:01:50|440.11|436.01|440.04|435.94|440.11|436.01|440.03|435.93|12
1633190520000|2021-10-02 16:02:00|440.01|435.91|440.2|436.1|440.2|436.1|439.96|435.86|20
1633190530000|2021-10-02 16:02:10|440.27|436.17|440.57|436.47|440.62|436.52|440.27|436.17|17
1633190540000|2021-10-02 16:02:20|440.58|436.48|440.58|436.48|440.7|436.6|440.57|436.47|15
1633190550000|2021-10-02 16:02:30|440.53|436.43|440.49|436.39|440.59|436.49|440.44|436.34|24
1633190560000|2021-10-02 16:02:40|440.48|436.38|440.55|436.45|440.65|436.55|440.32|436.22|23
1633190570000|2021-10-02 16:02:50|440.56|436.46|440.7|436.6|440.7|436.6|440.53|436.43|29
1633190580000|2021-10-02 16:03:00|440.71|436.61|440.87|436.77|440.91|436.81|440.7|436.6|22
1633190590000|2021-10-02 16:03:10|440.85|436.75|440.88|436.78|440.89|436.79|440.85|436.75|8
1633190600000|2021-10-02 16:03:20|440.87|436.77|440.78|436.68|440.87|436.77|440.78|436.68|9
1633190610000|2021-10-02 16:03:30|440.79|436.69|440.76|436.66|440.83|436.73|440.76|436.66|9
1633190620000|2021-10-02 16:03:40|440.78|436.68|441.13|437.03|441.13|437.03|440.76|436.66|16
1633190630000|2021-10-02 16:03:50|441.11|437.01|440.97|436.87|441.11|437.01|440.88|436.78|22
1633190640000|2021-10-02 16:04:00|440.94|436.84|440.39|436.29|440.97|436.87|440.39|436.29|27
1633190650000|2021-10-02 16:04:10|440.38|436.28|440.12|436.02|440.38|436.28|440.07|435.97|22
1633190660000|2021-10-02 16:04:20|440.15|436.05|440.18|436.08|440.19|436.09|440.09|435.99|26
1633190670000|2021-10-02 16:04:30|440.19|436.09|440.16|436.06|440.2|436.1|440.1|436|10
1633190680000|2021-10-02 16:04:40|440.17|436.07|439.96|435.86|440.21|436.11|439.96|435.86|15
1633190690000|2021-10-02 16:04:50|439.91|435.81|439.63|435.53|439.93|435.83|439.61|435.51|26
1633190700000|2021-10-02 16:05:00|439.64|435.54|439.8|435.7|439.82|435.72|439.64|435.54|19
1633190710000|2021-10-02 16:05:10|439.87|435.77|439.96|435.86|439.96|435.86|439.81|435.71|18
1633190720000|2021-10-02 16:05:20|439.95|435.85|439.92|435.82|439.96|435.86|439.89|435.79|15
1633190730000|2021-10-02 16:05:30|439.87|435.77|439.95|435.85|439.95|435.85|439.87|435.77|9
1633190740000|2021-10-02 16:05:40|439.96|435.86|439.75|435.65|439.96|435.86|439.71|435.61|16
1633190750000|2021-10-02 16:05:50|439.71|435.61|439.54|435.44|439.71|435.61|439.51|435.41|17
1633190760000|2021-10-02 16:06:00|439.55|435.45|439.62|435.52|439.63|435.53|439.52|435.42|16
1633190770000|2021-10-02 16:06:10|439.76|435.66|439.64|435.54|439.77|435.67|439.61|435.51|26
1633190780000|2021-10-02 16:06:20|439.65|435.55|439.63|435.53|439.65|435.55|439.6|435.5|12
1633190790000|2021-10-02 16:06:30|439.65|435.55|439.39|435.29|439.66|435.56|439.38|435.28|28
1633190800000|2021-10-02 16:06:40|439.4|435.3|439.55|435.45|439.57|435.47|439.37|435.27|19
1633190810000|2021-10-02 16:06:50|439.57|435.47|439.45|435.35|439.58|435.48|439.44|435.34|14
1633190820000|2021-10-02 16:07:00|439.51|435.41|439.53|435.43|439.62|435.52|439.51|435.41|22
1633190830000|2021-10-02 16:07:10|439.55|435.45|439.56|435.46|439.56|435.46|439.54|435.44|12
1633190840000|2021-10-02 16:07:20|439.55|435.45|439.44|435.34|439.55|435.45|439.38|435.28|15
1633190850000|2021-10-02 16:07:30|439.42|435.32|439.43|435.33|439.45|435.35|439.32|435.22|11
1633190860000|2021-10-02 16:07:40|439.47|435.37|439.46|435.36|439.48|435.38|439.42|435.32|12
1633190870000|2021-10-02 16:07:50|439.43|435.33|438.94|434.84|439.44|435.34|438.94|434.84|25
1633190880000|2021-10-02 16:08:00|438.97|434.87|438.99|434.89|438.99|434.89|438.91|434.81|17
1633190890000|2021-10-02 16:08:10|438.98|434.88|438.64|434.54|438.99|434.89|438.64|434.54|22
1633190900000|2021-10-02 16:08:20|438.6|434.5|438.44|434.34|438.61|434.51|438.4|434.3|17
1633190910000|2021-10-02 16:08:30|438.42|434.32|438.26|434.16|438.46|434.36|438.22|434.12|21
1633190920000|2021-10-02 16:08:40|438.25|434.15|438.31|434.21|438.31|434.21|438.18|434.08|20
1633190930000|2021-10-02 16:08:50|438.27|434.17|438.23|434.13|438.29|434.19|438.23|434.13|13
1633190940000|2021-10-02 16:09:00|438.24|434.14|438.43|434.33|438.43|434.33|438.22|434.12|13
1633190950000|2021-10-02 16:09:10|438.39|434.29|438.31|434.21|438.39|434.29|438.31|434.21|14
1633190960000|2021-10-02 16:09:20|438.32|434.22|438.33|434.23|438.36|434.26|438.31|434.21|10
1633190970000|2021-10-02 16:09:30|438.34|434.24|438.32|434.22|438.36|434.26|438.32|434.22|8
1633190980000|2021-10-02 16:09:40|438.31|434.21|438.05|433.95|438.31|434.21|438.03|433.93|20
1633190990000|2021-10-02 16:09:50|438|433.9|437.8|433.7|438.01|433.91|437.8|433.7|16
1633191000000|2021-10-02 16:10:00|437.72|433.62|437.45|433.35|437.72|433.62|437.44|433.34|23
1633191010000|2021-10-02 16:10:10|437.43|433.33|437.82|433.72|437.86|433.76|437.4|433.3|31
1633191020000|2021-10-02 16:10:20|437.83|433.73|437.52|433.42|437.89|433.79|437.52|433.42|25
1633191030000|2021-10-02 16:10:30|437.56|433.46|437.44|433.34|437.56|433.46|437.36|433.26|19
1633191040000|2021-10-02 16:10:40|437.45|433.35|437.37|433.27|437.47|433.37|437.36|433.26|18
1633191050000|2021-10-02 16:10:50|437.35|433.25|437.39|433.29|437.45|433.35|437.35|433.25|16
1633191060000|2021-10-02 16:11:00|437.36|433.26|437.21|433.11|437.42|433.32|437.2|433.1|22
1633191070000|2021-10-02 16:11:10|437.19|433.09|437.19|433.09|437.25|433.15|437.12|433.02|20
1633191080000|2021-10-02 16:11:20|437.18|433.08|437.14|433.04|437.24|433.14|437.13|433.03|16
1633191090000|2021-10-02 16:11:30|437.13|433.03|437.19|433.09|437.2|433.1|437.11|433.01|8
1633191100000|2021-10-02 16:11:40|437.18|433.08|437.14|433.04|437.18|433.08|437.04|432.94|19
1633191110000|2021-10-02 16:11:50|437.15|433.05|437.17|433.07|437.2|433.1|437.13|433.03|15
1633191120000|2021-10-02 16:12:00|437.14|433.04|436.94|432.84|437.15|433.05|436.87|432.77|21
1633191130000|2021-10-02 16:12:10|436.95|432.85|436.96|432.86|437.1|433|436.86|432.76|22
1633191140000|2021-10-02 16:12:20|436.94|432.84|436.92|432.82|437.03|432.93|436.9|432.8|16
1633191150000|2021-10-02 16:12:30|436.93|432.83|436.94|432.84|437.05|432.95|436.86|432.76|21
1633191160000|2021-10-02 16:12:40|436.93|432.83|437.01|432.91|437.02|432.92|436.87|432.77|25
1633191170000|2021-10-02 16:12:50|437.02|432.92|437.06|432.96|437.09|432.99|437.02|432.92|11
1633191180000|2021-10-02 16:13:00|437.09|432.99|436.94|432.84|437.11|433.01|436.91|432.81|22
1633191190000|2021-10-02 16:13:10|436.93|432.83|436.96|432.86|437.04|432.94|436.88|432.78|23
1633191200000|2021-10-02 16:13:20|437.03|432.93|437.11|433.01|437.15|433.05|436.97|432.87|24
1633191210000|2021-10-02 16:13:30|437.1|433|437|432.9|437.1|433|436.98|432.88|19
1633191220000|2021-10-02 16:13:40|436.96|432.86|437.04|432.94|437.04|432.94|436.82|432.72|25
1633191230000|2021-10-02 16:13:50|437.01|432.91|436.9|432.8|437.02|432.92|436.86|432.76|25
1633191240000|2021-10-02 16:14:00|436.88|432.78|437.01|432.91|437.01|432.91|436.86|432.76|17
1633191250000|2021-10-02 16:14:10|437.05|432.95|437.01|432.91|437.08|432.98|436.98|432.88|28
1633191260000|2021-10-02 16:14:20|436.98|432.88|436.99|432.89|437.07|432.97|436.97|432.87|10
1633191270000|2021-10-02 16:14:30|437.07|432.97|437.08|432.98|437.15|433.05|436.99|432.89|20
1633191280000|2021-10-02 16:14:40|437.09|432.99|437.06|432.96|437.28|433.18|437.04|432.94|26
1633191290000|2021-10-02 16:14:50|437.04|432.94|436.81|432.71|437.04|432.94|436.81|432.71|21
1633191300000|2021-10-02 16:15:00|436.79|432.69|436.88|432.78|436.88|432.78|436.71|432.61|20
1633191310000|2021-10-02 16:15:10|436.9|432.8|436.86|432.76|436.96|432.86|436.81|432.71|21
1633191320000|2021-10-02 16:15:20|436.83|432.73|437.04|432.94|437.08|432.98|436.81|432.71|30
1633191330000|2021-10-02 16:15:30|437.01|432.91|437|432.9|437.03|432.93|436.94|432.84|21
1633191340000|2021-10-02 16:15:40|437.01|432.91|437.14|433.04|437.17|433.07|436.97|432.87|28
1633191350000|2021-10-02 16:15:50|437.16|433.06|437.24|433.14|437.33|433.23|437.12|433.02|14
1633191360000|2021-10-02 16:16:00|437.23|433.13|437.56|433.46|437.56|433.46|437.23|433.13|20
1633191370000|2021-10-02 16:16:10|437.55|433.45|437.44|433.34|437.62|433.52|437.44|433.34|25
1633191380000|2021-10-02 16:16:20|437.45|433.35|437.49|433.39|437.54|433.44|437.43|433.33|12
1633191390000|2021-10-02 16:16:30|437.5|433.4|437.45|433.35|437.5|433.4|437.43|433.33|20
1633191400000|2021-10-02 16:16:40|437.46|433.36|437.11|433.01|437.46|433.36|437.11|433.01|15
1633191410000|2021-10-02 16:16:50|437.02|432.92|436.85|432.75|437.05|432.95|436.83|432.73|21
1633191420000|2021-10-02 16:17:00|436.86|432.76|436.48|432.38|436.86|432.76|436.33|432.23|19
1633191430000|2021-10-02 16:17:10|436.47|432.37|436.36|432.26|436.53|432.43|436.36|432.26|24
1633191440000|2021-10-02 16:17:20|436.32|432.22|435.83|431.73|436.32|432.22|435.79|431.69|27
1633191450000|2021-10-02 16:17:30|435.81|431.71|436.4|432.3|436.4|432.3|435.76|431.66|28
1633191460000|2021-10-02 16:17:40|436.44|432.34|436.49|432.39|436.7|432.6|436.44|432.34|24
1633191470000|2021-10-02 16:17:50|436.41|432.31|436.52|432.42|436.56|432.46|436.41|432.31|16
1633191480000|2021-10-02 16:18:00|436.54|432.44|436.43|432.33|436.59|432.49|436.43|432.33|30
1633191490000|2021-10-02 16:18:10|436.45|432.35|436.69|432.59|436.69|432.59|436.42|432.32|21
1633191500000|2021-10-02 16:18:20|436.68|432.58|436.58|432.48|436.7|432.6|436.56|432.46|9
1633191510000|2021-10-02 16:18:30|436.59|432.49|436.63|432.53|436.65|432.55|436.44|432.34|25
1633191520000|2021-10-02 16:18:40|436.55|432.45|436.68|432.58|436.7|432.6|436.52|432.42|20
1633191530000|2021-10-02 16:18:50|436.69|432.59|437.03|432.93|437.03|432.93|436.68|432.58|31
1633191540000|2021-10-02 16:19:00|437.06|432.96|437.29|433.19|437.29|433.19|437.06|432.96|27
1633191550000|2021-10-02 16:19:10|437.28|433.18|437.29|433.19|437.36|433.26|437.26|433.16|13
1633191560000|2021-10-02 16:19:20|437.22|433.12|437.22|433.12|437.32|433.22|437.21|433.11|16
1633191570000|2021-10-02 16:19:30|437.26|433.16|437.3|433.2|437.3|433.2|437.22|433.12|17
1633191580000|2021-10-02 16:19:40|437.33|433.23|437.42|433.32|437.44|433.34|437.32|433.22|14
1633191590000|2021-10-02 16:19:50|437.41|433.31|437.42|433.32|437.43|433.33|437.4|433.3|12
1633191600000|2021-10-02 16:20:00|437.43|433.33|437.99|433.89|437.99|433.89|437.42|433.32|22
1633191610000|2021-10-02 16:20:10|438|433.9|438|433.9|438.09|433.99|437.99|433.89|14
1633191620000|2021-10-02 16:20:20|437.98|433.88|438.07|433.97|438.07|433.97|437.97|433.87|18
1633191630000|2021-10-02 16:20:30|438.06|433.96|438.16|434.06|438.16|434.06|437.99|433.89|21
1633191640000|2021-10-02 16:20:40|438.27|434.17|438.36|434.26|438.38|434.28|438.26|434.16|15
1633191650000|2021-10-02 16:20:50|438.35|434.25|438.22|434.12|438.38|434.28|438.2|434.1|16
1633191660000|2021-10-02 16:21:00|438.21|434.11|438.2|434.1|438.23|434.13|438.18|434.08|9
1633191670000|2021-10-02 16:21:10|438.19|434.09|438.39|434.29|438.41|434.31|438.18|434.08|16
1633191680000|2021-10-02 16:21:20|438.41|434.31|438.11|434.01|438.41|434.31|438.11|434.01|14
1633191690000|2021-10-02 16:21:30|438.13|434.03|438.09|433.99|438.13|434.03|438.07|433.97|13
1633191700000|2021-10-02 16:21:40|438.1|434|438.11|434.01|438.13|434.03|438.09|433.99|12
1633191710000|2021-10-02 16:21:50|438.1|434|438.14|434.04|438.15|434.05|438.1|434|12
1633191720000|2021-10-02 16:22:00|438.15|434.05|438.01|433.91|438.15|434.05|438|433.9|23
1633191730000|2021-10-02 16:22:10|438.02|433.92|438.11|434.01|438.17|434.07|437.99|433.89|15
1633191740000|2021-10-02 16:22:20|438.12|434.02|438.14|434.04|438.27|434.17|438.12|434.02|21
1633191750000|2021-10-02 16:22:30|438.16|434.06|438.21|434.11|438.24|434.14|438.13|434.03|13
1633191760000|2021-10-02 16:22:40|438.25|434.15|438.27|434.17|438.29|434.19|438.25|434.15|8
1633191770000|2021-10-02 16:22:50|438.31|434.21|438.31|434.21|438.39|434.29|438.29|434.19|19
1633191780000|2021-10-02 16:23:00|438.23|434.13|438.03|433.93|438.23|434.13|437.98|433.88|19
1633191790000|2021-10-02 16:23:10|438.11|434.01|438.01|433.91|438.12|434.02|438|433.9|9
1633191800000|2021-10-02 16:23:20|438.08|433.98|438.25|434.15|438.27|434.17|438.05|433.95|21
1633191810000|2021-10-02 16:23:30|438.24|434.14|438.12|434.02|438.27|434.17|438.09|433.99|24
1633191820000|2021-10-02 16:23:40|438.11|434.01|438.06|433.96|438.14|434.04|438.06|433.96|8
1633191830000|2021-10-02 16:23:50|438.03|433.93|438.15|434.05|438.16|434.06|437.99|433.89|17
1633191840000|2021-10-02 16:24:00|438.16|434.06|438.05|433.95|438.16|434.06|438.03|433.93|20
1633191850000|2021-10-02 16:24:10|438.07|433.97|438|433.9|438.07|433.97|437.99|433.89|6
1633191860000|2021-10-02 16:24:20|437.99|433.89|437.76|433.66|438|433.9|437.76|433.66|12
1633191870000|2021-10-02 16:24:30|437.75|433.65|437.29|433.19|437.75|433.65|437.28|433.18|18
1633191880000|2021-10-02 16:24:40|437.17|433.07|437.03|432.93|437.17|433.07|437.03|432.93|16
1633191890000|2021-10-02 16:24:50|437.02|432.92|437.01|432.91|437.05|432.95|436.99|432.89|25
1633191900000|2021-10-02 16:25:00|437|432.9|437.2|433.1|437.2|433.1|437|432.9|14
1633191910000|2021-10-02 16:25:10|437.23|433.13|437.49|433.39|437.59|433.49|437.16|433.06|19
1633191920000|2021-10-02 16:25:20|437.5|433.4|437.49|433.39|437.51|433.41|437.47|433.37|14
1633191930000|2021-10-02 16:25:30|437.48|433.38|437.39|433.29|437.51|433.41|437.39|433.29|18
1633191940000|2021-10-02 16:25:40|437.34|433.24|437.26|433.16|437.34|433.24|437.26|433.16|13
1633191950000|2021-10-02 16:25:50|437.24|433.14|437.2|433.1|437.24|433.14|437.2|433.1|5
1633191960000|2021-10-02 16:26:00|437.19|433.09|437.59|433.49|437.6|433.5|437.19|433.09|27
1633191970000|2021-10-02 16:26:10|437.6|433.5|437.92|433.82|437.92|433.82|437.6|433.5|22
1633191980000|2021-10-02 16:26:20|437.93|433.83|437.79|433.69|437.93|433.83|437.76|433.66|18
1633191990000|2021-10-02 16:26:30|437.8|433.7|437.86|433.76|437.86|433.76|437.78|433.68|11
1633192000000|2021-10-02 16:26:40|437.87|433.77|438.01|433.91|438.01|433.91|437.87|433.77|12
1633192010000|2021-10-02 16:26:50|438.02|433.92|438.58|434.48|438.71|434.61|438.02|433.92|17
1633192020000|2021-10-02 16:27:00|438.55|434.45|438.53|434.43|438.58|434.48|438.53|434.43|8
1633192030000|2021-10-02 16:27:10|438.51|434.41|438.67|434.57|438.67|434.57|438.51|434.41|14
1633192040000|2021-10-02 16:27:20|438.66|434.56|438.43|434.33|438.69|434.59|438.42|434.32|14
1633192050000|2021-10-02 16:27:30|438.42|434.32|438.29|434.19|438.42|434.32|438.29|434.19|15
1633192060000|2021-10-02 16:27:40|438.3|434.2|438.2|434.1|438.3|434.2|438.2|434.1|8
1633192070000|2021-10-02 16:27:50|438.21|434.11|438.16|434.06|438.23|434.13|438.16|434.06|9
1633192080000|2021-10-02 16:28:00|438.14|434.04|438.34|434.24|438.37|434.27|438.14|434.04|14
1633192090000|2021-10-02 16:28:10|438.33|434.23|438.27|434.17|438.34|434.24|438.22|434.12|20
1633192100000|2021-10-02 16:28:20|438.28|434.18|438.48|434.38|438.51|434.41|438.28|434.18|15
1633192110000|2021-10-02 16:28:30|438.49|434.39|438.41|434.31|438.5|434.4|438.4|434.3|14
1633192120000|2021-10-02 16:28:40|438.42|434.32|438.42|434.32|438.42|434.32|438.42|434.32|1
1633192130000|2021-10-02 16:28:50|438.44|434.34|438.41|434.31|438.44|434.34|438.4|434.3|6
1633192140000|2021-10-02 16:29:00|438.4|434.3|438.41|434.31|438.43|434.33|438.32|434.22|18
1633192150000|2021-10-02 16:29:10|438.42|434.32|438.14|434.04|438.42|434.32|438.12|434.02|24
1633192160000|2021-10-02 16:29:20|438.11|434.01|438.24|434.14|438.35|434.25|438.11|434.01|18
1633192170000|2021-10-02 16:29:30|438.28|434.18|438.29|434.19|438.35|434.25|438.28|434.18|14
1633192180000|2021-10-02 16:29:40|438.31|434.21|438.32|434.22|438.33|434.23|438.11|434.01|28
1633192190000|2021-10-02 16:29:50|438.31|434.21|438.32|434.22|438.34|434.24|438.31|434.21|8
1633192200000|2021-10-02 16:30:00|438.35|434.25|438.54|434.44|438.55|434.45|438.32|434.22|15
1633192210000|2021-10-02 16:30:10|438.52|434.42|438.85|434.75|438.85|434.75|438.52|434.42|14
1633192220000|2021-10-02 16:30:20|438.89|434.79|439.02|434.92|439.03|434.93|438.89|434.79|18
1633192230000|2021-10-02 16:30:30|439.03|434.93|439.25|435.15|439.25|435.15|439.03|434.93|16
1633192240000|2021-10-02 16:30:40|439.34|435.24|439.71|435.61|439.98|435.88|439.34|435.24|32
1633192250000|2021-10-02 16:30:50|439.72|435.62|439.5|435.4|439.73|435.63|439.37|435.27|25
1633192260000|2021-10-02 16:31:00|439.49|435.39|439.62|435.52|439.84|435.74|439.41|435.31|29
1633192270000|2021-10-02 16:31:10|439.63|435.53|439.81|435.71|439.82|435.72|439.6|435.5|20
1633192280000|2021-10-02 16:31:20|439.82|435.72|440.1|436|440.15|436.05|439.75|435.65|26
1633192290000|2021-10-02 16:31:30|440.14|436.04|439.93|435.83|440.23|436.13|439.87|435.77|28
1633192300000|2021-10-02 16:31:40|439.96|435.86|440.29|436.19|440.29|436.19|439.83|435.73|29
1633192310000|2021-10-02 16:31:50|440.25|436.15|440.11|436.01|440.25|436.15|440.08|435.98|25
1633192320000|2021-10-02 16:32:00|440.12|436.02|439.91|435.81|440.13|436.03|439.79|435.69|25
1633192330000|2021-10-02 16:32:10|439.94|435.84|440.12|436.02|440.12|436.02|439.87|435.77|20
1633192340000|2021-10-02 16:32:20|440.13|436.03|440.1|436|440.18|436.08|440.05|435.95|20
1633192350000|2021-10-02 16:32:30|440.13|436.03|440|435.9|440.13|436.03|440|435.9|11
1633192360000|2021-10-02 16:32:40|439.98|435.88|440.07|435.97|440.13|436.03|439.98|435.88|20
1633192370000|2021-10-02 16:32:50|440.05|435.95|439.96|435.86|440.05|435.95|439.86|435.76|20
1633192380000|2021-10-02 16:33:00|439.98|435.88|439.96|435.86|439.98|435.88|439.88|435.78|16
1633192390000|2021-10-02 16:33:10|439.98|435.88|440.3|436.2|440.3|436.2|439.93|435.83|18
1633192400000|2021-10-02 16:33:20|440.32|436.22|440.22|436.12|440.33|436.23|440.09|435.99|28
1633192410000|2021-10-02 16:33:30|440.21|436.11|440.14|436.04|440.27|436.17|440.12|436.02|15
1633192420000|2021-10-02 16:33:40|440.12|436.02|440.26|436.16|440.26|436.16|440.12|436.02|19
1633192430000|2021-10-02 16:33:50|440.25|436.15|440.29|436.19|440.36|436.26|440.25|436.15|14
1633192440000|2021-10-02 16:34:00|440.31|436.21|440.31|436.21|440.36|436.26|440.28|436.18|14
1633192450000|2021-10-02 16:34:10|440.34|436.24|440.51|436.41|440.52|436.42|440.34|436.24|12
1633192460000|2021-10-02 16:34:20|440.57|436.47|440.73|436.63|440.75|436.65|440.56|436.46|15
1633192470000|2021-10-02 16:34:30|440.71|436.61|440.71|436.61|440.75|436.65|440.6|436.5|25
1633192480000|2021-10-02 16:34:40|440.75|436.65|440.68|436.58|440.78|436.68|440.64|436.54|24
1633192490000|2021-10-02 16:34:50|440.71|436.61|440.8|436.7|440.8|436.7|440.69|436.59|24
1633192500000|2021-10-02 16:35:00|440.78|436.68|440.75|436.65|440.78|436.68|440.71|436.61|16
1633192510000|2021-10-02 16:35:10|440.72|436.62|440.28|436.18|440.78|436.68|440.18|436.08|29
1633192520000|2021-10-02 16:35:20|440.29|436.19|440.4|436.3|440.5|436.4|440.28|436.18|21
1633192530000|2021-10-02 16:35:30|440.37|436.27|440.5|436.4|440.51|436.41|440.37|436.27|14
1633192540000|2021-10-02 16:35:40|440.51|436.41|440.56|436.46|440.58|436.48|440.5|436.4|16
1633192550000|2021-10-02 16:35:50|440.57|436.47|440.58|436.48|440.58|436.48|440.56|436.46|6
1633192560000|2021-10-02 16:36:00|440.59|436.49|440.53|436.43|440.63|436.53|440.53|436.43|16
1633192570000|2021-10-02 16:36:10|440.51|436.41|440.18|436.08|440.51|436.41|440.17|436.07|15
1633192580000|2021-10-02 16:36:20|440.17|436.07|440.05|435.95|440.17|436.07|440.04|435.94|18
1633192590000|2021-10-02 16:36:30|440.06|435.96|440.02|435.92|440.12|436.02|440.01|435.91|16
1633192600000|2021-10-02 16:36:40|439.99|435.89|439.85|435.75|440|435.9|439.84|435.74|19
1633192610000|2021-10-02 16:36:50|439.83|435.73|439.74|435.64|439.86|435.76|439.73|435.63|16
1633192620000|2021-10-02 16:37:00|439.73|435.63|439.75|435.65|439.75|435.65|439.7|435.6|4
1633192630000|2021-10-02 16:37:10|439.74|435.64|439.89|435.79|439.89|435.79|439.73|435.63|18
1633192640000|2021-10-02 16:37:20|439.91|435.81|440.15|436.05|440.15|436.05|439.91|435.81|20
1633192650000|2021-10-02 16:37:30|440.13|436.03|439.96|435.86|440.13|436.03|439.96|435.86|11
1633192660000|2021-10-02 16:37:40|439.95|435.85|439.87|435.77|439.95|435.85|439.87|435.77|8
1633192670000|2021-10-02 16:37:50|439.9|435.8|439.9|435.8|439.96|435.86|439.86|435.76|13
1633192680000|2021-10-02 16:38:00|439.92|435.82|439.87|435.77|439.94|435.84|439.8|435.7|17
1633192690000|2021-10-02 16:38:10|439.89|435.79|439.84|435.74|439.91|435.81|439.84|435.74|8
1633192700000|2021-10-02 16:38:20|439.83|435.73|439.76|435.66|439.83|435.73|439.69|435.59|25
1633192710000|2021-10-02 16:38:30|439.79|435.69|439.9|435.8|439.92|435.82|439.77|435.67|19
1633192720000|2021-10-02 16:38:40|439.89|435.79|440|435.9|440.04|435.94|439.87|435.77|17
1633192730000|2021-10-02 16:38:50|440.04|435.94|440.16|436.06|440.16|436.06|440|435.9|20
1633192740000|2021-10-02 16:39:00|440.18|436.08|440.3|436.2|440.37|436.27|440.18|436.08|21
1633192750000|2021-10-02 16:39:10|440.31|436.21|440.35|436.25|440.35|436.25|440.3|436.2|17
1633192760000|2021-10-02 16:39:20|440.36|436.26|440.51|436.41|440.51|436.41|440.36|436.26|13
1633192770000|2021-10-02 16:39:30|440.47|436.37|440.51|436.41|440.51|436.41|440.47|436.37|10
1633192780000|2021-10-02 16:39:40|440.5|436.4|440.56|436.46|440.66|436.56|440.48|436.38|17
1633192790000|2021-10-02 16:39:50|440.52|436.42|440.65|436.55|440.68|436.58|440.52|436.42|19
1633192800000|2021-10-02 16:40:00|440.67|436.57|440.5|436.4|440.7|436.6|440.5|436.4|23
1633192810000|2021-10-02 16:40:10|440.49|436.39|440.36|436.26|440.52|436.42|440.35|436.25|15
1633192820000|2021-10-02 16:40:20|440.34|436.24|440.37|436.27|440.37|436.27|440.32|436.22|10
1633192830000|2021-10-02 16:40:30|440.36|436.26|440.57|436.47|440.57|436.47|440.36|436.26|18
1633192840000|2021-10-02 16:40:40|440.59|436.49|440.49|436.39|440.6|436.5|440.48|436.38|10
1633192850000|2021-10-02 16:40:50|440.48|436.38|440.52|436.42|440.56|436.46|440.48|436.38|21
1633192860000|2021-10-02 16:41:00|440.5|436.4|440.59|436.49|440.61|436.51|440.5|436.4|18
1633192870000|2021-10-02 16:41:10|440.58|436.48|440.53|436.43|440.58|436.48|440.48|436.38|13
1633192880000|2021-10-02 16:41:20|440.5|436.4|440.37|436.27|440.5|436.4|440.34|436.24|11
1633192890000|2021-10-02 16:41:30|440.35|436.25|440.43|436.33|440.43|436.33|440.35|436.25|7
1633192900000|2021-10-02 16:41:40|440.44|436.34|440.45|436.35|440.48|436.38|440.44|436.34|18
1633192910000|2021-10-02 16:41:50|440.47|436.37|440.63|436.53|440.63|436.53|440.47|436.37|11
1633192920000|2021-10-02 16:42:00|440.62|436.52|440.55|436.45|440.64|436.54|440.5|436.4|9
1633192930000|2021-10-02 16:42:10|440.54|436.44|440.53|436.43|440.57|436.47|440.53|436.43|4
1633192940000|2021-10-02 16:42:20|440.52|436.42|440.51|436.41|440.53|436.43|440.5|436.4|6
1633192950000|2021-10-02 16:42:30|440.5|436.4|440.47|436.37|440.5|436.4|440.39|436.29|14
1633192960000|2021-10-02 16:42:40|440.48|436.38|440.56|436.46|440.59|436.49|440.48|436.38|11
1633192970000|2021-10-02 16:42:50|440.55|436.45|440.51|436.41|440.56|436.46|440.48|436.38|8
1633192980000|2021-10-02 16:43:00|440.52|436.42|440.7|436.6|440.7|436.6|440.5|436.4|14
1633192990000|2021-10-02 16:43:10|440.73|436.63|440.74|436.64|440.74|436.64|440.66|436.56|15
1633193000000|2021-10-02 16:43:20|440.75|436.65|440.91|436.81|440.99|436.89|440.75|436.65|17
1633193010000|2021-10-02 16:43:30|440.9|436.8|440.84|436.74|440.93|436.83|440.84|436.74|17
1633193020000|2021-10-02 16:43:40|440.86|436.76|440.7|436.6|440.86|436.76|440.67|436.57|22
1633193030000|2021-10-02 16:43:50|440.67|436.57|440.59|436.49|440.67|436.57|440.59|436.49|10
1633193040000|2021-10-02 16:44:00|440.57|436.47|440.66|436.56|440.66|436.56|440.56|436.46|16
1633193050000|2021-10-02 16:44:10|440.64|436.54|440.83|436.73|440.89|436.79|440.64|436.54|13
1633193060000|2021-10-02 16:44:20|440.9|436.8|440.78|436.68|440.9|436.8|440.77|436.67|11
1633193070000|2021-10-02 16:44:30|440.76|436.66|440.79|436.69|440.79|436.69|440.7|436.6|15
1633193080000|2021-10-02 16:44:40|440.76|436.66|440.91|436.81|440.91|436.81|440.76|436.66|14
1633193090000|2021-10-02 16:44:50|440.89|436.79|440.84|436.74|440.93|436.83|440.84|436.74|13
1633193100000|2021-10-02 16:45:00|440.86|436.76|440.7|436.6|440.86|436.76|440.62|436.52|21
1633193110000|2021-10-02 16:45:10|440.69|436.59|440.68|436.58|440.7|436.6|440.68|436.58|6
1633193120000|2021-10-02 16:45:20|440.67|436.57|440.48|436.38|440.67|436.57|440.48|436.38|22
1633193130000|2021-10-02 16:45:30|440.46|436.36|440.45|436.35|440.51|436.41|440.45|436.35|18
1633193140000|2021-10-02 16:45:40|440.46|436.36|440.04|435.94|440.46|436.36|440.01|435.91|21
1633193150000|2021-10-02 16:45:50|440.02|435.92|440.18|436.08|440.27|436.17|440.02|435.92|25
1633193160000|2021-10-02 16:46:00|440.17|436.07|440.46|436.36|440.56|436.46|440.16|436.06|21
1633193170000|2021-10-02 16:46:10|440.45|436.35|440.39|436.29|440.47|436.37|440.29|436.19|20
1633193180000|2021-10-02 16:46:20|440.33|436.23|440.39|436.29|440.45|436.35|440.28|436.18|21
1633193190000|2021-10-02 16:46:30|440.43|436.33|440.5|436.4|440.52|436.42|440.39|436.29|12
1633193200000|2021-10-02 16:46:40|440.49|436.39|440.53|436.43|440.55|436.45|440.48|436.38|10
1633193210000|2021-10-02 16:46:50|440.54|436.44|440.62|436.52|440.62|436.52|440.51|436.41|13
1633193220000|2021-10-02 16:47:00|440.61|436.51|440.55|436.45|440.61|436.51|440.48|436.38|14
1633193230000|2021-10-02 16:47:10|440.53|436.43|440.68|436.58|440.69|436.59|440.52|436.42|18
1633193240000|2021-10-02 16:47:20|440.72|436.62|440.7|436.6|440.74|436.64|440.7|436.6|12
1633193250000|2021-10-02 16:47:30|440.73|436.63|440.77|436.67|440.78|436.68|440.73|436.63|10
1633193260000|2021-10-02 16:47:40|440.78|436.68|440.65|436.55|440.78|436.68|440.65|436.55|12
1633193270000|2021-10-02 16:47:50|440.64|436.54|440.51|436.41|440.65|436.55|440.51|436.41|11
1633193280000|2021-10-02 16:48:00|440.5|436.4|440.65|436.55|440.65|436.55|440.5|436.4|26
1633193290000|2021-10-02 16:48:10|440.64|436.54|440.72|436.62|440.72|436.62|440.6|436.5|9
1633193300000|2021-10-02 16:48:20|440.7|436.6|440.68|436.58|440.7|436.6|440.62|436.52|9
1633193310000|2021-10-02 16:48:30|440.67|436.57|440.66|436.56|440.71|436.61|440.66|436.56|5
1633193320000|2021-10-02 16:48:40|440.65|436.55|440.72|436.62|440.74|436.64|440.63|436.53|14
1633193330000|2021-10-02 16:48:50|440.71|436.61|440.83|436.73|440.88|436.78|440.68|436.58|14
1633193340000|2021-10-02 16:49:00|440.86|436.76|440.86|436.76|440.88|436.78|440.83|436.73|11
1633193350000|2021-10-02 16:49:10|440.85|436.75|440.87|436.77|440.9|436.8|440.83|436.73|11
1633193360000|2021-10-02 16:49:20|440.88|436.78|440.88|436.78|440.9|436.8|440.86|436.76|11
1633193370000|2021-10-02 16:49:30|440.89|436.79|440.89|436.79|440.92|436.82|440.89|436.79|3
1633193380000|2021-10-02 16:49:40|440.86|436.76|440.89|436.79|440.95|436.85|440.86|436.76|11
1633193390000|2021-10-02 16:49:50|440.88|436.78|440.79|436.69|440.88|436.78|440.79|436.69|10
1633193400000|2021-10-02 16:50:00|440.78|436.68|440.76|436.66|440.79|436.69|440.76|436.66|4
1633193410000|2021-10-02 16:50:10|440.74|436.64|440.82|436.72|440.82|436.72|440.74|436.64|14
1633193420000|2021-10-02 16:50:20|440.83|436.73|440.87|436.77|440.87|436.77|440.82|436.72|9
1633193430000|2021-10-02 16:50:30|440.89|436.79|440.88|436.78|440.89|436.79|440.86|436.76|6
1633193440000|2021-10-02 16:50:40|440.87|436.77|440.88|436.78|440.88|436.78|440.87|436.77|2
1633193450000|2021-10-02 16:50:50|440.87|436.77|440.83|436.73|440.93|436.83|440.83|436.73|16
1633193460000|2021-10-02 16:51:00|440.82|436.72|440.7|436.6|440.82|436.72|440.7|436.6|11
1633193470000|2021-10-02 16:51:10|440.71|436.61|440.71|436.61|440.74|436.64|440.66|436.56|16
1633193480000|2021-10-02 16:51:20|440.72|436.62|440.93|436.83|440.94|436.84|440.72|436.62|17
1633193490000|2021-10-02 16:51:30|440.94|436.84|440.97|436.87|440.98|436.88|440.89|436.79|15
1633193500000|2021-10-02 16:51:40|440.94|436.84|441.01|436.91|441.03|436.93|440.94|436.84|24
1633193510000|2021-10-02 16:51:50|441.03|436.93|441.01|436.91|441.07|436.97|441.01|436.91|13
1633193520000|2021-10-02 16:52:00|441|436.9|441.01|436.91|441.01|436.91|440.96|436.86|11
1633193530000|2021-10-02 16:52:10|441.02|436.92|440.98|436.88|441.02|436.92|440.98|436.88|10
1633193540000|2021-10-02 16:52:20|441|436.9|440.9|436.8|441|436.9|440.89|436.79|12
1633193550000|2021-10-02 16:52:30|440.89|436.79|440.85|436.75|440.91|436.81|440.85|436.75|11
1633193560000|2021-10-02 16:52:40|440.91|436.81|440.82|436.72|440.91|436.81|440.81|436.71|10
1633193570000|2021-10-02 16:52:50|440.81|436.71|440.84|436.74|440.89|436.79|440.81|436.71|8
1633193580000|2021-10-02 16:53:00|440.83|436.73|440.85|436.75|440.87|436.77|440.8|436.7|19
1633193590000|2021-10-02 16:53:10|440.84|436.74|440.92|436.82|440.93|436.83|440.84|436.74|8
1633193600000|2021-10-02 16:53:20|440.93|436.83|440.9|436.8|440.93|436.83|440.9|436.8|3
1633193610000|2021-10-02 16:53:30|440.91|436.81|440.98|436.88|441|436.9|440.91|436.81|13
1633193620000|2021-10-02 16:53:40|440.99|436.89|441.16|437.06|441.16|437.06|440.99|436.89|11
1633193630000|2021-10-02 16:53:50|441.17|437.07|441.19|437.09|441.23|437.13|441.17|437.07|15
1633193640000|2021-10-02 16:54:00|441.23|437.13|441.17|437.07|441.23|437.13|441.07|436.97|14
1633193650000|2021-10-02 16:54:10|441.18|437.08|441.2|437.1|441.2|437.1|441.16|437.06|11
1633193660000|2021-10-02 16:54:20|441.19|437.09|441.26|437.16|441.26|437.16|441.17|437.07|11
1633193670000|2021-10-02 16:54:30|441.19|437.09|441.08|436.98|441.19|437.09|441.05|436.95|18
1633193680000|2021-10-02 16:54:40|441.06|436.96|441.09|436.99|441.16|437.06|441.06|436.96|13
1633193690000|2021-10-02 16:54:50|441.11|437.01|441.23|437.13|441.24|437.14|441.09|436.99|20
1633193700000|2021-10-02 16:55:00|441.25|437.15|441.4|437.3|441.42|437.32|441.25|437.15|12
1633193710000|2021-10-02 16:55:10|441.42|437.32|441.52|437.42|441.55|437.45|441.42|437.32|12
1633193720000|2021-10-02 16:55:20|441.53|437.43|441.67|437.57|441.69|437.59|441.53|437.43|16
1633193730000|2021-10-02 16:55:30|441.69|437.59|441.71|437.61|441.71|437.61|441.66|437.56|9
1633193740000|2021-10-02 16:55:40|441.72|437.62|441.77|437.67|441.77|437.67|441.72|437.62|16
1633193750000|2021-10-02 16:55:50|441.8|437.7|441.88|437.78|441.88|437.78|441.8|437.7|12
1633193760000|2021-10-02 16:56:00|441.87|437.77|441.75|437.65|441.88|437.78|441.75|437.65|21
1633193770000|2021-10-02 16:56:10|441.74|437.64|441.85|437.75|441.85|437.75|441.73|437.63|7
1633193780000|2021-10-02 16:56:20|441.81|437.71|441.77|437.67|441.81|437.71|441.73|437.63|11
1633193790000|2021-10-02 16:56:30|441.76|437.66|441.7|437.6|441.79|437.69|441.7|437.6|21
1633193800000|2021-10-02 16:56:40|441.71|437.61|441.85|437.75|441.85|437.75|441.71|437.61|13
1633193810000|2021-10-02 16:56:50|441.84|437.74|441.84|437.74|441.88|437.78|441.83|437.73|15
1633193820000|2021-10-02 16:57:00|441.82|437.72|441.83|437.73|441.83|437.73|441.76|437.66|12
1633193830000|2021-10-02 16:57:10|441.84|437.74|441.79|437.69|441.84|437.74|441.78|437.68|10
1633193840000|2021-10-02 16:57:20|441.77|437.67|441.77|437.67|441.77|437.67|441.77|437.67|1
1633193850000|2021-10-02 16:57:30|441.79|437.69|441.66|437.56|441.8|437.7|441.66|437.56|6
1633193860000|2021-10-02 16:57:40|441.67|437.57|441.77|437.67|441.77|437.67|441.65|437.55|14
1633193870000|2021-10-02 16:57:50|441.78|437.68|441.87|437.77|441.87|437.77|441.77|437.67|15
1633193880000|2021-10-02 16:58:00|441.86|437.76|441.88|437.78|441.9|437.8|441.83|437.73|10
1633193890000|2021-10-02 16:58:10|441.87|437.77|441.98|437.88|441.98|437.88|441.87|437.77|13
1633193900000|2021-10-02 16:58:20|441.97|437.87|441.92|437.82|441.97|437.87|441.84|437.74|11
1633193910000|2021-10-02 16:58:30|441.89|437.79|441.9|437.8|441.9|437.8|441.8|437.7|18
1633193920000|2021-10-02 16:58:40|441.89|437.79|442|437.9|442|437.9|441.89|437.79|17
1633193930000|2021-10-02 16:58:50|442.01|437.91|442.07|437.97|442.07|437.97|442.01|437.91|5
1633193940000|2021-10-02 16:59:00|442.1|438|442.48|438.38|442.55|438.45|442.1|438|20
1633193950000|2021-10-02 16:59:10|442.52|438.42|442.61|438.51|442.61|438.51|442.52|438.42|13
1633193960000|2021-10-02 16:59:20|442.6|438.5|442.86|438.76|442.86|438.76|442.6|438.5|22
1633193970000|2021-10-02 16:59:30|442.77|438.67|442.76|438.66|442.8|438.7|442.73|438.63|14
1633193980000|2021-10-02 16:59:40|442.77|438.67|443.15|439.05|443.17|439.07|442.75|438.65|17
1633193990000|2021-10-02 16:59:50|443.25|439.15|443.4|439.3|443.45|439.35|443.25|439.15|20
1633194000000|2021-10-02 17:00:00|443.44|439.34|443.52|439.42|443.52|439.42|443.44|439.34|12
1633194010000|2021-10-02 17:00:10|443.58|439.48|442.82|438.72|443.7|439.6|442.82|438.72|26
1633194020000|2021-10-02 17:00:20|442.81|438.71|442.7|438.6|442.81|438.71|442.32|438.22|31
1633194030000|2021-10-02 17:00:30|442.68|438.58|442.69|438.59|442.71|438.61|442.53|438.43|25
1633194040000|2021-10-02 17:00:40|442.76|438.66|442.81|438.71|442.82|438.72|442.76|438.66|17
1633194050000|2021-10-02 17:00:50|442.77|438.67|442.61|438.51|442.77|438.67|442.61|438.51|16
1633194060000|2021-10-02 17:01:00|442.63|438.53|442.66|438.56|442.67|438.57|442.61|438.51|14
1633194070000|2021-10-02 17:01:10|442.7|438.6|442.35|438.25|442.73|438.63|442.33|438.23|24
1633194080000|2021-10-02 17:01:20|442.46|438.36|442.58|438.48|442.66|438.56|442.45|438.35|17
1633194090000|2021-10-02 17:01:30|442.57|438.47|442.58|438.48|442.61|438.51|442.55|438.45|20
1633194100000|2021-10-02 17:01:40|442.56|438.46|442.38|438.28|442.56|438.46|442.32|438.22|19
1633194110000|2021-10-02 17:01:50|442.39|438.29|442.34|438.24|442.39|438.29|442.34|438.24|17
1633194120000|2021-10-02 17:02:00|442.35|438.25|442.27|438.17|442.37|438.27|442.26|438.16|7
1633194130000|2021-10-02 17:02:10|442.26|438.16|441.92|437.82|442.26|438.16|441.92|437.82|16
1633194140000|2021-10-02 17:02:20|441.93|437.83|441.91|437.81|442.02|437.92|441.9|437.8|16
1633194150000|2021-10-02 17:02:30|441.9|437.8|441.84|437.74|441.91|437.81|441.79|437.69|27
1633194160000|2021-10-02 17:02:40|441.85|437.75|442.01|437.91|442.01|437.91|441.84|437.74|19
1633194170000|2021-10-02 17:02:50|442|437.9|442|437.9|442.01|437.91|441.97|437.87|14
1633194180000|2021-10-02 17:03:00|441.99|437.89|442.23|438.13|442.23|438.13|441.99|437.89|12
1633194190000|2021-10-02 17:03:10|442.26|438.16|442.43|438.33|442.45|438.35|442.23|438.13|25
1633194200000|2021-10-02 17:03:20|442.41|438.31|442.76|438.66|442.77|438.67|442.41|438.31|21
1633194210000|2021-10-02 17:03:30|442.68|438.58|442.66|438.56|442.69|438.59|442.61|438.51|24
1633194220000|2021-10-02 17:03:40|442.69|438.59|442.84|438.74|442.85|438.75|442.64|438.54|23
1633194230000|2021-10-02 17:03:50|442.88|438.78|442.99|438.89|443|438.9|442.86|438.76|15
1633194240000|2021-10-02 17:04:00|443|438.9|442.69|438.59|443.06|438.96|442.69|438.59|21
1633194250000|2021-10-02 17:04:10|442.7|438.6|442.57|438.47|442.72|438.62|442.57|438.47|15
1633194260000|2021-10-02 17:04:20|442.58|438.48|442.64|438.54|442.66|438.56|442.57|438.47|17
1633194270000|2021-10-02 17:04:30|442.66|438.56|442.34|438.24|442.66|438.56|442.34|438.24|23
1633194280000|2021-10-02 17:04:40|442.33|438.23|442.26|438.16|442.37|438.27|442.25|438.15|7
1633194290000|2021-10-02 17:04:50|442.25|438.15|442.12|438.02|442.25|438.15|442.12|438.02|12
1633194300000|2021-10-02 17:05:00|442.1|438|442.01|437.91|442.1|438|441.96|437.86|18
1633194310000|2021-10-02 17:05:10|442.02|437.92|441.97|437.87|442.02|437.92|441.93|437.83|13
1633194320000|2021-10-02 17:05:20|442|437.9|442.11|438.01|442.11|438.01|441.98|437.88|11
1633194330000|2021-10-02 17:05:30|442.06|437.96|442.15|438.05|442.15|438.05|442.05|437.95|14
1633194340000|2021-10-02 17:05:40|442.24|438.14|442.47|438.37|442.54|438.44|442.2|438.1|29
1633194350000|2021-10-02 17:05:50|442.57|438.47|442.56|438.46|442.58|438.48|442.37|438.27|22
1633194360000|2021-10-02 17:06:00|442.57|438.47|442.6|438.5|442.69|438.59|442.57|438.47|19
1633194370000|2021-10-02 17:06:10|442.59|438.49|442.45|438.35|442.59|438.49|442.44|438.34|19
1633194380000|2021-10-02 17:06:20|442.44|438.34|442.05|437.95|442.44|438.34|442.05|437.95|21
1633194390000|2021-10-02 17:06:30|442.06|437.96|442.02|437.92|442.11|438.01|442.02|437.92|20
1633194400000|2021-10-02 17:06:40|442.01|437.91|442|437.9|442.12|438.02|441.99|437.89|16
1633194410000|2021-10-02 17:06:50|442.08|437.98|442.11|438.01|442.14|438.04|442|437.9|20
1633194420000|2021-10-02 17:07:00|442.12|438.02|441.93|437.83|442.12|438.02|441.91|437.81|19
1633194430000|2021-10-02 17:07:10|441.9|437.8|441.83|437.73|441.91|437.81|441.79|437.69|18
1633194440000|2021-10-02 17:07:20|441.84|437.74|441.82|437.72|441.84|437.74|441.76|437.66|15
1633194450000|2021-10-02 17:07:30|441.83|437.73|441.67|437.57|441.83|437.73|441.67|437.57|24
1633194460000|2021-10-02 17:07:40|441.66|437.56|441.45|437.35|441.66|437.56|441.43|437.33|18
1633194470000|2021-10-02 17:07:50|441.44|437.34|441.18|437.08|441.44|437.34|441.18|437.08|13
1633194480000|2021-10-02 17:08:00|441.2|437.1|441.31|437.21|441.31|437.21|441.09|436.99|17
1633194490000|2021-10-02 17:08:10|441.32|437.22|441.68|437.58|441.68|437.58|441.31|437.21|23
1633194500000|2021-10-02 17:08:20|441.67|437.57|441.75|437.65|441.78|437.68|441.67|437.57|15
1633194510000|2021-10-02 17:08:30|441.73|437.63|441.77|437.67|441.77|437.67|441.73|437.63|12
1633194520000|2021-10-02 17:08:40|441.76|437.66|441.7|437.6|441.77|437.67|441.7|437.6|16
1633194530000|2021-10-02 17:08:50|441.71|437.61|441.69|437.59|441.74|437.64|441.69|437.59|8
1633194540000|2021-10-02 17:09:00|441.67|437.57|441.67|437.57|441.73|437.63|441.66|437.56|11
1633194550000|2021-10-02 17:09:10|441.66|437.56|441.79|437.69|441.81|437.71|441.66|437.56|15
1633194560000|2021-10-02 17:09:20|441.8|437.7|442.11|438.01|442.11|438.01|441.79|437.69|16
1633194570000|2021-10-02 17:09:30|442.1|438|442.2|438.1|442.27|438.17|442.06|437.96|21
1633194580000|2021-10-02 17:09:40|442.16|438.06|442.07|437.97|442.23|438.13|442.06|437.96|24
1633194590000|2021-10-02 17:09:50|442.11|438.01|442.24|438.14|442.24|438.14|442|437.9|22
1633194600000|2021-10-02 17:10:00|442.22|438.12|442.08|437.98|442.22|438.12|442.07|437.97|13
1633194610000|2021-10-02 17:10:10|442.11|438.01|442.21|438.11|442.22|438.12|442.09|437.99|18
1633194620000|2021-10-02 17:10:20|442.2|438.1|442.18|438.08|442.2|438.1|442.14|438.04|15
1633194630000|2021-10-02 17:10:30|442.08|437.98|442.12|438.02|442.14|438.04|442.07|437.97|16
1633194640000|2021-10-02 17:10:40|442.14|438.04|441.92|437.82|442.14|438.04|441.9|437.8|21
1633194650000|2021-10-02 17:10:50|441.91|437.81|441.87|437.77|441.99|437.89|441.87|437.77|16
1633194660000|2021-10-02 17:11:00|441.91|437.81|441.94|437.84|441.94|437.84|441.88|437.78|14
1633194670000|2021-10-02 17:11:10|441.98|437.88|442.06|437.96|442.06|437.96|441.97|437.87|10
1633194680000|2021-10-02 17:11:20|442.05|437.95|442.09|437.99|442.09|437.99|442.01|437.91|7
1633194690000|2021-10-02 17:11:30|442.11|438.01|442.32|438.22|442.32|438.22|442.1|438|9
1633194700000|2021-10-02 17:11:40|442.38|438.28|442.3|438.2|442.38|438.28|442.3|438.2|14
1633194710000|2021-10-02 17:11:50|442.31|438.21|442.52|438.42|442.52|438.42|442.31|438.21|12
1633194720000|2021-10-02 17:12:00|442.71|438.61|442.66|438.56|442.72|438.62|442.66|438.56|19
1633194730000|2021-10-02 17:12:10|442.73|438.63|442.79|438.69|442.81|438.71|442.67|438.57|18
1633194740000|2021-10-02 17:12:20|442.8|438.7|442.9|438.8|442.92|438.82|442.8|438.7|7
1633194750000|2021-10-02 17:12:30|442.93|438.83|443.09|438.99|443.09|438.99|442.93|438.83|14
1633194760000|2021-10-02 17:12:40|443.1|439|443.3|439.2|443.31|439.21|443.1|439|20
1633194770000|2021-10-02 17:12:50|443.28|439.18|443.31|439.21|443.41|439.31|443.27|439.17|15
1633194780000|2021-10-02 17:13:00|443.37|439.27|443.22|439.12|443.42|439.32|443.21|439.11|25
1633194790000|2021-10-02 17:13:10|443.2|439.1|443.21|439.11|443.21|439.11|443.19|439.09|14
1633194800000|2021-10-02 17:13:20|443.2|439.1|443.17|439.07|443.21|439.11|443.09|438.99|22
1633194810000|2021-10-02 17:13:30|443.12|439.02|443.13|439.03|443.17|439.07|443.1|439|24
1633194820000|2021-10-02 17:13:40|443.18|439.08|443.11|439.01|443.22|439.12|443.1|439|15
1633194830000|2021-10-02 17:13:50|443.18|439.08|443.27|439.17|443.27|439.17|443.12|439.02|12
1633194840000|2021-10-02 17:14:00|443.26|439.16|443.28|439.18|443.32|439.22|443.26|439.16|18
1633194850000|2021-10-02 17:14:10|443.27|439.17|443.29|439.19|443.31|439.21|443.26|439.16|20
1633194860000|2021-10-02 17:14:20|443.3|439.2|443.34|439.24|443.37|439.27|443.28|439.18|16
1633194870000|2021-10-02 17:14:30|443.37|439.27|443.56|439.46|443.57|439.47|443.37|439.27|31
1633194880000|2021-10-02 17:14:40|443.55|439.45|443.61|439.51|443.62|439.52|443.55|439.45|23
1633194890000|2021-10-02 17:14:50|443.62|439.52|443.64|439.54|443.7|439.6|443.61|439.51|8
1633194900000|2021-10-02 17:15:00|443.62|439.52|443.65|439.55|443.67|439.57|443.59|439.49|18
1633194910000|2021-10-02 17:15:10|443.64|439.54|443.73|439.63|443.73|439.63|443.63|439.53|19
1633194920000|2021-10-02 17:15:20|443.68|439.58|443.28|439.18|443.7|439.6|443.26|439.16|27
1633194930000|2021-10-02 17:15:30|443.3|439.2|443.09|438.99|443.32|439.22|443.09|438.99|16
1633194940000|2021-10-02 17:15:40|443.03|438.93|442.93|438.83|443.05|438.95|442.93|438.83|22
1633194950000|2021-10-02 17:15:50|442.92|438.82|442.87|438.77|442.94|438.84|442.87|438.77|13
1633194960000|2021-10-02 17:16:00|442.85|438.75|442.53|438.43|442.87|438.77|442.53|438.43|23
1633194970000|2021-10-02 17:16:10|442.42|438.32|442.21|438.11|442.42|438.32|442.12|438.02|30
1633194980000|2021-10-02 17:16:20|442.22|438.12|442.37|438.27|442.45|438.35|442.2|438.1|28
1633194990000|2021-10-02 17:16:30|442.36|438.26|442.58|438.48|442.6|438.5|442.36|438.26|15
1633195000000|2021-10-02 17:16:40|442.56|438.46|442.73|438.63|442.73|438.63|442.54|438.44|28
1633195010000|2021-10-02 17:16:50|442.71|438.61|442.61|438.51|442.72|438.62|442.56|438.46|19
1633195020000|2021-10-02 17:17:00|442.6|438.5|442.78|438.68|442.81|438.71|442.58|438.48|23
1633195030000|2021-10-02 17:17:10|442.79|438.69|442.44|438.34|442.82|438.72|442.44|438.34|25
1633195040000|2021-10-02 17:17:20|442.42|438.32|442.19|438.09|442.42|438.32|442.16|438.06|24
1633195050000|2021-10-02 17:17:30|442.22|438.12|442.19|438.09|442.23|438.13|442.17|438.07|19
1633195060000|2021-10-02 17:17:40|442.17|438.07|442.4|438.3|442.4|438.3|442.17|438.07|17
1633195070000|2021-10-02 17:17:50|442.47|438.37|442.46|438.36|442.48|438.38|442.43|438.33|19
1633195080000|2021-10-02 17:18:00|442.45|438.35|442.41|438.31|442.53|438.43|442.41|438.31|25
1633195090000|2021-10-02 17:18:10|442.4|438.3|442.39|438.29|442.4|438.3|442.31|438.21|16
1633195100000|2021-10-02 17:18:20|442.38|438.28|442.55|438.45|442.55|438.45|442.38|438.28|19
1633195110000|2021-10-02 17:18:30|442.54|438.44|442.61|438.51|442.61|438.51|442.53|438.43|13
1633195120000|2021-10-02 17:18:40|442.62|438.52|442.72|438.62|442.72|438.62|442.62|438.52|14
1633195130000|2021-10-02 17:18:50|442.71|438.61|442.89|438.79|442.89|438.79|442.71|438.61|14
1633195140000|2021-10-02 17:19:00|442.87|438.77|443.02|438.92|443.04|438.94|442.87|438.77|16
1633195150000|2021-10-02 17:19:10|443.05|438.95|443.04|438.94|443.1|439|442.99|438.89|15
1633195160000|2021-10-02 17:19:20|443.05|438.95|442.91|438.81|443.06|438.96|442.91|438.81|15
1633195170000|2021-10-02 17:19:30|442.92|438.82|442.94|438.84|442.94|438.84|442.89|438.79|9
1633195180000|2021-10-02 17:19:40|442.92|438.82|442.88|438.78|442.92|438.82|442.87|438.77|6
1633195190000|2021-10-02 17:19:50|442.91|438.81|442.77|438.67|442.91|438.81|442.77|438.67|11
1633195200000|2021-10-02 17:20:00|442.75|438.65|442.75|438.65|442.78|438.68|442.75|438.65|6
1633195210000|2021-10-02 17:20:10|442.76|438.66|442.48|438.38|442.76|438.66|442.48|438.38|10
1633195220000|2021-10-02 17:20:20|442.49|438.39|442.37|438.27|442.49|438.39|442.37|438.27|19
1633195230000|2021-10-02 17:20:30|442.4|438.3|442.5|438.4|442.5|438.4|442.37|438.27|9
1633195240000|2021-10-02 17:20:40|442.48|438.38|442.6|438.5|442.65|438.55|442.47|438.37|20
1633195250000|2021-10-02 17:20:50|442.63|438.53|442.56|438.46|442.63|438.53|442.54|438.44|7
1633195260000|2021-10-02 17:21:00|442.54|438.44|442.34|438.24|442.54|438.44|442.34|438.24|16
1633195270000|2021-10-02 17:21:10|442.31|438.21|442.34|438.24|442.35|438.25|442.29|438.19|12
1633195280000|2021-10-02 17:21:20|442.23|438.13|442.29|438.19|442.35|438.25|442.22|438.12|17
1633195290000|2021-10-02 17:21:30|442.26|438.16|442.34|438.24|442.34|438.24|442.23|438.13|15
1633195300000|2021-10-02 17:21:40|442.32|438.22|442.22|438.12|442.32|438.22|442.16|438.06|17
1633195310000|2021-10-02 17:21:50|442.2|438.1|442.18|438.08|442.22|438.12|442.17|438.07|12
1633195320000|2021-10-02 17:22:00|442.16|438.06|442.19|438.09|442.2|438.1|442.16|438.06|3
1633195330000|2021-10-02 17:22:10|442.2|438.1|442.45|438.35|442.45|438.35|442.19|438.09|17
1633195340000|2021-10-02 17:22:20|442.41|438.31|442.36|438.26|442.49|438.39|442.36|438.26|27
1633195350000|2021-10-02 17:22:30|442.34|438.24|442.23|438.13|442.34|438.24|442.2|438.1|19
1633195360000|2021-10-02 17:22:40|442.22|438.12|442.25|438.15|442.26|438.16|442.2|438.1|8
1633195370000|2021-10-02 17:22:50|442.27|438.17|442.25|438.15|442.27|438.17|442.25|438.15|3
1633195380000|2021-10-02 17:23:00|442.26|438.16|442.25|438.15|442.26|438.16|442.2|438.1|6
1633195390000|2021-10-02 17:23:10|442.26|438.16|442.07|437.97|442.26|438.16|442.07|437.97|13
1633195400000|2021-10-02 17:23:20|442.05|437.95|441.82|437.72|442.05|437.95|441.81|437.71|18
1633195410000|2021-10-02 17:23:30|441.85|437.75|441.7|437.6|441.85|437.75|441.69|437.59|19
1633195420000|2021-10-02 17:23:40|441.71|437.61|441.8|437.7|441.8|437.7|441.68|437.58|17
1633195430000|2021-10-02 17:23:50|441.79|437.69|442.08|437.98|442.09|437.99|441.79|437.69|19
1633195440000|2021-10-02 17:24:00|442.02|437.92|442.06|437.96|442.07|437.97|442|437.9|11
1633195450000|2021-10-02 17:24:10|442.03|437.93|442.13|438.03|442.14|438.04|442.03|437.93|11
1633195460000|2021-10-02 17:24:20|442.14|438.04|442.13|438.03|442.14|438.04|442.12|438.02|6
1633195470000|2021-10-02 17:24:30|442.17|438.07|442.41|438.31|442.41|438.31|442.17|438.07|8
1633195480000|2021-10-02 17:24:40|442.4|438.3|442.29|438.19|442.4|438.3|442.28|438.18|10
1633195490000|2021-10-02 17:24:50|442.3|438.2|442.27|438.17|442.31|438.21|442.27|438.17|7
1633195500000|2021-10-02 17:25:00|442.28|438.18|442.29|438.19|442.29|438.19|442.26|438.16|5
1633195510000|2021-10-02 17:25:10|442.31|438.21|442.23|438.13|442.31|438.21|442.21|438.11|4
1633195520000|2021-10-02 17:25:20|442.26|438.16|441.85|437.75|442.27|438.17|441.85|437.75|17
1633195530000|2021-10-02 17:25:30|441.71|437.61|441.82|437.72|441.82|437.72|441.61|437.51|19
1633195540000|2021-10-02 17:25:40|441.83|437.73|441.61|437.51|441.83|437.73|441.61|437.51|19
1633195550000|2021-10-02 17:25:50|441.56|437.46|441.58|437.48|441.6|437.5|441.55|437.45|10
1633195560000|2021-10-02 17:26:00|441.57|437.47|441.56|437.46|441.57|437.47|441.52|437.42|10
1633195570000|2021-10-02 17:26:10|441.57|437.47|441.1|437|441.57|437.47|441.07|436.97|20
1633195580000|2021-10-02 17:26:20|441.08|436.98|441.19|437.09|441.19|437.09|441.07|436.97|12
1633195590000|2021-10-02 17:26:30|441.18|437.08|440.86|436.76|441.18|437.08|440.86|436.76|12
1633195600000|2021-10-02 17:26:40|440.81|436.71|440.97|436.87|441.02|436.92|440.78|436.68|23
1633195610000|2021-10-02 17:26:50|440.96|436.86|441.14|437.04|441.15|437.05|440.96|436.86|22
1633195620000|2021-10-02 17:27:00|441.15|437.05|441.2|437.1|441.22|437.12|441.12|437.02|19
1633195630000|2021-10-02 17:27:10|441.21|437.11|441.2|437.1|441.21|437.11|441.2|437.1|6
1633195640000|2021-10-02 17:27:20|441.1|437|441.1|437|441.12|437.02|441.09|436.99|9
1633195650000|2021-10-02 17:27:30|441.11|437.01|441.34|437.24|441.34|437.24|441.11|437.01|22
1633195660000|2021-10-02 17:27:40|441.36|437.26|441.61|437.51|441.65|437.55|441.36|437.26|27
1633195670000|2021-10-02 17:27:50|441.6|437.5|441.51|437.41|441.6|437.5|441.5|437.4|12
1633195680000|2021-10-02 17:28:00|441.52|437.42|441.42|437.32|441.52|437.42|441.38|437.28|13
1633195690000|2021-10-02 17:28:10|441.43|437.33|441.4|437.3|441.43|437.33|441.33|437.23|13
1633195700000|2021-10-02 17:28:20|441.43|437.33|441.51|437.41|441.61|437.51|441.43|437.33|19
1633195710000|2021-10-02 17:28:30|441.43|437.33|441.38|437.28|441.43|437.33|441.37|437.27|7
1633195720000|2021-10-02 17:28:40|441.43|437.33|441.39|437.29|441.43|437.33|441.38|437.28|5
1633195730000|2021-10-02 17:28:50|441.38|437.28|441.52|437.42|441.54|437.44|441.38|437.28|15
1633195740000|2021-10-02 17:29:00|441.53|437.43|441.44|437.34|441.69|437.59|441.44|437.34|23
1633195750000|2021-10-02 17:29:10|441.39|437.29|441.08|436.98|441.39|437.29|441.08|436.98|19
1633195760000|2021-10-02 17:29:20|441.09|436.99|440.95|436.85|441.09|436.99|440.95|436.85|21
1633195770000|2021-10-02 17:29:30|440.97|436.87|440.94|436.84|440.98|436.88|440.91|436.81|14
1633195780000|2021-10-02 17:29:40|440.95|436.85|440.96|436.86|440.99|436.89|440.93|436.83|10
1633195790000|2021-10-02 17:29:50|440.95|436.85|440.83|436.73|440.98|436.88|440.83|436.73|12
1633195800000|2021-10-02 17:30:00|440.82|436.72|440.66|436.56|440.85|436.75|440.65|436.55|17
1633195810000|2021-10-02 17:30:10|440.65|436.55|440.78|436.68|440.8|436.7|440.62|436.52|25
1633195820000|2021-10-02 17:30:20|440.77|436.67|440.77|436.67|440.8|436.7|440.75|436.65|17
1633195830000|2021-10-02 17:30:30|440.76|436.66|440.74|436.64|440.79|436.69|440.73|436.63|8
1633195840000|2021-10-02 17:30:40|440.73|436.63|440.52|436.42|440.73|436.63|440.47|436.37|22
1633195850000|2021-10-02 17:30:50|440.53|436.43|440.47|436.37|440.55|436.45|440.47|436.37|12
1633195860000|2021-10-02 17:31:00|440.45|436.35|440.57|436.47|440.62|436.52|440.43|436.33|22
1633195870000|2021-10-02 17:31:10|440.56|436.46|440.54|436.44|440.58|436.48|440.53|436.43|14
1633195880000|2021-10-02 17:31:20|440.56|436.46|440.37|436.27|440.56|436.46|440.37|436.27|11
1633195890000|2021-10-02 17:31:30|440.39|436.29|440.4|436.3|440.41|436.31|440.37|436.27|11
1633195900000|2021-10-02 17:31:40|440.39|436.29|440.34|436.24|440.39|436.29|440.31|436.21|6
1633195910000|2021-10-02 17:31:50|440.35|436.25|440.53|436.43|440.6|436.5|440.26|436.16|17
1633195920000|2021-10-02 17:32:00|440.55|436.45|440.45|436.35|440.55|436.45|440.45|436.35|8
1633195930000|2021-10-02 17:32:10|440.48|436.38|440.31|436.21|440.52|436.42|440.29|436.19|23
1633195940000|2021-10-02 17:32:20|440.3|436.2|440.21|436.11|440.3|436.2|440.19|436.09|11
1633195950000|2021-10-02 17:32:30|440.14|436.04|440.11|436.01|440.14|436.04|440.09|435.99|7
1633195960000|2021-10-02 17:32:40|440.12|436.02|440.25|436.15|440.25|436.15|440.11|436.01|11
1633195970000|2021-10-02 17:32:50|440.3|436.2|440.42|436.32|440.43|436.33|440.27|436.17|16
1633195980000|2021-10-02 17:33:00|440.4|436.3|440.58|436.48|440.59|436.49|440.4|436.3|15
1633195990000|2021-10-02 17:33:10|440.56|436.46|440.67|436.57|440.67|436.57|440.54|436.44|11
1633196000000|2021-10-02 17:33:20|440.66|436.56|440.75|436.65|440.75|436.65|440.65|436.55|13
1633196010000|2021-10-02 17:33:30|440.76|436.66|440.71|436.61|440.76|436.66|440.71|436.61|11
1633196020000|2021-10-02 17:33:40|440.72|436.62|440.49|436.39|440.76|436.66|440.49|436.39|12
1633196030000|2021-10-02 17:33:50|440.51|436.41|440.49|436.39|440.51|436.41|440.49|436.39|2
1633196040000|2021-10-02 17:34:00|440.48|436.38|440.16|436.06|440.5|436.4|440.16|436.06|21
1633196050000|2021-10-02 17:34:10|440.17|436.07|440.4|436.3|440.41|436.31|440.17|436.07|14
1633196060000|2021-10-02 17:34:20|440.39|436.29|440.24|436.14|440.39|436.29|440.23|436.13|10
1633196070000|2021-10-02 17:34:30|440.23|436.13|440.24|436.14|440.25|436.15|440.19|436.09|10
1633196080000|2021-10-02 17:34:40|440.23|436.13|440.28|436.18|440.29|436.19|440.23|436.13|14
1633196090000|2021-10-02 17:34:50|440.29|436.19|440.57|436.47|440.57|436.47|440.23|436.13|23
1633196100000|2021-10-02 17:35:00|440.58|436.48|440.58|436.48|440.64|436.54|440.57|436.47|10
1633196110000|2021-10-02 17:35:10|440.59|436.49|440.68|436.58|440.69|436.59|440.58|436.48|16
1633196120000|2021-10-02 17:35:20|440.7|436.6|440.7|436.6|440.72|436.62|440.7|436.6|11
1633196130000|2021-10-02 17:35:30|440.71|436.61|440.72|436.62|440.72|436.62|440.71|436.61|8
1633196140000|2021-10-02 17:35:40|440.73|436.63|440.73|436.63|440.73|436.63|440.71|436.61|6
1633196150000|2021-10-02 17:35:50|440.72|436.62|440.89|436.79|440.89|436.79|440.72|436.62|23
1633196160000|2021-10-02 17:36:00|440.88|436.78|440.58|436.48|440.88|436.78|440.58|436.48|16
1633196170000|2021-10-02 17:36:10|440.6|436.5|440.29|436.19|440.6|436.5|440.28|436.18|14
1633196180000|2021-10-02 17:36:20|440.31|436.21|440.22|436.12|440.31|436.21|440.22|436.12|13
1633196190000|2021-10-02 17:36:30|440.25|436.15|440.26|436.16|440.26|436.16|440.22|436.12|11
1633196200000|2021-10-02 17:36:40|440.25|436.15|440.35|436.25|440.35|436.25|440.25|436.15|18
1633196210000|2021-10-02 17:36:50|440.34|436.24|440.41|436.31|440.43|436.33|440.32|436.22|10
1633196220000|2021-10-02 17:37:00|440.4|436.3|440.44|436.34|440.46|436.36|440.38|436.28|16
1633196230000|2021-10-02 17:37:10|440.5|436.4|440.49|436.39|440.5|436.4|440.49|436.39|4
1633196240000|2021-10-02 17:37:20|440.5|436.4|440.56|436.46|440.6|436.5|440.49|436.39|15
1633196250000|2021-10-02 17:37:30|440.57|436.47|440.54|436.44|440.65|436.55|440.53|436.43|10
1633196260000|2021-10-02 17:37:40|440.53|436.43|440.52|436.42|440.54|436.44|440.52|436.42|4
1633196270000|2021-10-02 17:37:50|440.53|436.43|440.62|436.52|440.66|436.56|440.53|436.43|17
1633196280000|2021-10-02 17:38:00|440.64|436.54|440.47|436.37|440.77|436.67|440.43|436.33|22
1633196290000|2021-10-02 17:38:10|440.45|436.35|440.48|436.38|440.51|436.41|440.43|436.33|13
1633196300000|2021-10-02 17:38:20|440.47|436.37|440.45|436.35|440.47|436.37|440.44|436.34|5
1633196310000|2021-10-02 17:38:30|440.44|436.34|440.31|436.21|440.44|436.34|440.31|436.21|5
1633196320000|2021-10-02 17:38:40|440.33|436.23|440.25|436.15|440.33|436.23|440.24|436.14|19
1633196330000|2021-10-02 17:38:50|440.24|436.14|440.22|436.12|440.24|436.14|440.1|436|14
1633196340000|2021-10-02 17:39:00|440.21|436.11|440.41|436.31|440.41|436.31|440.19|436.09|12
1633196350000|2021-10-02 17:39:10|440.39|436.29|440.42|436.32|440.42|436.32|440.39|436.29|3
1633196360000|2021-10-02 17:39:20|440.47|436.37|440.46|436.36|440.48|436.38|440.45|436.35|9
1633196370000|2021-10-02 17:39:30|440.47|436.37|440.56|436.46|440.56|436.46|440.47|436.37|6
1633196380000|2021-10-02 17:39:40|440.55|436.45|440.54|436.44|440.55|436.45|440.54|436.44|4
1633196390000|2021-10-02 17:39:50|440.55|436.45|440.64|436.54|440.64|436.54|440.54|436.44|11
1633196400000|2021-10-02 17:40:00|440.63|436.53|440.65|436.55|440.66|436.56|440.59|436.49|5
1633196410000|2021-10-02 17:40:10|440.66|436.56|440.67|436.57|440.67|436.57|440.64|436.54|8
1633196420000|2021-10-02 17:40:20|440.64|436.54|440.65|436.55|440.66|436.56|440.64|436.54|7
1633196430000|2021-10-02 17:40:30|440.62|436.52|440.46|436.36|440.63|436.53|440.45|436.35|8
1633196440000|2021-10-02 17:40:40|440.47|436.37|440.32|436.22|440.47|436.37|440.32|436.22|4
1633196450000|2021-10-02 17:40:50|440.37|436.27|440.39|436.29|440.5|436.4|440.36|436.26|9
1633196460000|2021-10-02 17:41:00|440.36|436.26|440.37|436.27|440.38|436.28|440.31|436.21|9
1633196470000|2021-10-02 17:41:10|440.31|436.21|440.31|436.21|440.31|436.21|440.29|436.19|3
1633196480000|2021-10-02 17:41:20|440.33|436.23|440.34|436.24|440.34|436.24|440.3|436.2|4
1633196490000|2021-10-02 17:41:30|440.33|436.23|440.27|436.17|440.33|436.23|440.26|436.16|10
1633196500000|2021-10-02 17:41:40|440.25|436.15|440.28|436.18|440.28|436.18|440.21|436.11|7
1633196510000|2021-10-02 17:41:50|440.25|436.15|440.24|436.14|440.27|436.17|440.24|436.14|4
1633196520000|2021-10-02 17:42:00|440.16|436.06|439.99|435.89|440.16|436.06|439.97|435.87|11
1633196530000|2021-10-02 17:42:10|439.96|435.86|439.94|435.84|439.96|435.86|439.94|435.84|5
1633196540000|2021-10-02 17:42:20|439.91|435.81|439.92|435.82|439.92|435.82|439.9|435.8|8
1633196550000|2021-10-02 17:42:30|439.91|435.81|439.92|435.82|439.93|435.83|439.91|435.81|6
1633196570000|2021-10-02 17:42:50|439.93|435.83|440.18|436.08|440.19|436.09|439.9|435.8|12
1633196580000|2021-10-02 17:43:00|440.14|436.04|440.06|435.96|440.19|436.09|440.05|435.95|16
1633196590000|2021-10-02 17:43:10|440.05|435.95|440.32|436.22|440.32|436.22|440.05|435.95|12
1633196600000|2021-10-02 17:43:20|440.35|436.25|440.34|436.24|440.39|436.29|440.33|436.23|16
1633196610000|2021-10-02 17:43:30|440.32|436.22|440.24|436.14|440.33|436.23|440.24|436.14|17
1633196620000|2021-10-02 17:43:40|440.23|436.13|440.22|436.12|440.3|436.2|440.21|436.11|13
1633196630000|2021-10-02 17:43:50|440.21|436.11|440.16|436.06|440.21|436.11|440.14|436.04|7
1633196640000|2021-10-02 17:44:00|440.15|436.05|440.17|436.07|440.2|436.1|440.15|436.05|7
1633196650000|2021-10-02 17:44:10|440.16|436.06|440.18|436.08|440.19|436.09|440.16|436.06|4
1633196660000|2021-10-02 17:44:20|440.19|436.09|440.22|436.12|440.24|436.14|440.19|436.09|10
1633196670000|2021-10-02 17:44:30|440.24|436.14|439.93|435.83|440.24|436.14|439.93|435.83|21
1633196680000|2021-10-02 17:44:40|439.92|435.82|440|435.9|440.01|435.91|439.91|435.81|11
1633196690000|2021-10-02 17:44:50|440.01|435.91|439.94|435.84|440.01|435.91|439.92|435.82|16
1633196700000|2021-10-02 17:45:00|439.96|435.86|440.06|435.96|440.06|435.96|439.94|435.84|17
1633196710000|2021-10-02 17:45:10|440.12|436.02|440.25|436.15|440.26|436.16|440.12|436.02|14
1633196720000|2021-10-02 17:45:20|440.23|436.13|440.21|436.11|440.23|436.13|440.17|436.07|13
1633196730000|2021-10-02 17:45:30|440.22|436.12|440.26|436.16|440.26|436.16|440.22|436.12|13
1633196740000|2021-10-02 17:45:40|440.3|436.2|440.3|436.2|440.33|436.23|440.3|436.2|6
1633196750000|2021-10-02 17:45:50|440.29|436.19|440.6|436.5|440.6|436.5|440.29|436.19|21
1633196760000|2021-10-02 17:46:00|440.59|436.49|440.64|436.54|440.64|436.54|440.57|436.47|14
1633196770000|2021-10-02 17:46:10|440.65|436.55|440.6|436.5|440.66|436.56|440.58|436.48|13
1633196780000|2021-10-02 17:46:20|440.59|436.49|440.67|436.57|440.68|436.58|440.59|436.49|8
1633196790000|2021-10-02 17:46:30|440.66|436.56|440.53|436.43|440.67|436.57|440.52|436.42|12
1633196800000|2021-10-02 17:46:40|440.52|436.42|440.51|436.41|440.52|436.42|440.48|436.38|8
1633196810000|2021-10-02 17:46:50|440.53|436.43|440.54|436.44|440.58|436.48|440.5|436.4|15
1633196820000|2021-10-02 17:47:00|440.53|436.43|440.5|436.4|440.55|436.45|440.49|436.39|8
1633196830000|2021-10-02 17:47:10|440.48|436.38|440.49|436.39|440.56|436.46|440.48|436.38|9
1633196840000|2021-10-02 17:47:20|440.52|436.42|440.61|436.51|440.62|436.52|440.51|436.41|9
1633196850000|2021-10-02 17:47:30|440.62|436.52|440.76|436.66|440.76|436.66|440.62|436.52|12
1633196860000|2021-10-02 17:47:40|440.78|436.68|440.92|436.82|440.93|436.83|440.77|436.67|11
1633196870000|2021-10-02 17:47:50|440.93|436.83|440.77|436.67|440.93|436.83|440.77|436.67|12
1633196880000|2021-10-02 17:48:00|440.74|436.64|440.74|436.64|440.78|436.68|440.65|436.55|26
1633196890000|2021-10-02 17:48:10|440.73|436.63|440.72|436.62|440.74|436.64|440.67|436.57|16
1633196900000|2021-10-02 17:48:20|440.75|436.65|440.92|436.82|440.94|436.84|440.74|436.64|18
1633196910000|2021-10-02 17:48:30|440.93|436.83|441.01|436.91|441.01|436.91|440.9|436.8|8
1633196920000|2021-10-02 17:48:40|441.02|436.92|441.24|437.14|441.24|437.14|441.01|436.91|19
1633196930000|2021-10-02 17:48:50|441.25|437.15|441.26|437.16|441.28|437.18|441.24|437.14|7
1633196940000|2021-10-02 17:49:00|441.27|437.17|441.33|437.23|441.33|437.23|441.26|437.16|11
1633196950000|2021-10-02 17:49:10|441.34|437.24|441.25|437.15|441.34|437.24|441.2|437.1|13
1633196960000|2021-10-02 17:49:20|441.24|437.14|441.35|437.25|441.36|437.26|441.24|437.14|13
1633196970000|2021-10-02 17:49:30|441.37|437.27|441.38|437.28|441.39|437.29|441.36|437.26|8
1633196980000|2021-10-02 17:49:40|441.48|437.38|441.69|437.59|441.94|437.84|441.48|437.38|20
1633196990000|2021-10-02 17:49:50|441.68|437.58|441.76|437.66|441.76|437.66|441.67|437.57|14
1633197000000|2021-10-02 17:50:00|441.75|437.65|441.91|437.81|441.91|437.81|441.75|437.65|14
1633197010000|2021-10-02 17:50:10|441.92|437.82|442.18|438.08|442.19|438.09|441.92|437.82|24
1633197020000|2021-10-02 17:50:20|442.13|438.03|442.09|437.99|442.13|438.03|442.05|437.95|14
1633197030000|2021-10-02 17:50:30|442.05|437.95|441.98|437.88|442.08|437.98|441.98|437.88|9
1633197040000|2021-10-02 17:50:40|441.99|437.89|442.07|437.97|442.07|437.97|441.96|437.86|17
1633197050000|2021-10-02 17:50:50|442.08|437.98|442.36|438.26|442.37|438.27|442.08|437.98|19
1633197060000|2021-10-02 17:51:00|442.37|438.27|442.43|438.33|442.5|438.4|442.37|438.27|18
1633197070000|2021-10-02 17:51:10|442.42|438.32|442.14|438.04|442.42|438.32|442.14|438.04|9
1633197080000|2021-10-02 17:51:20|442.15|438.05|442.26|438.16|442.26|438.16|442.15|438.05|11
1633197090000|2021-10-02 17:51:30|442.24|438.14|442.19|438.09|442.25|438.15|442.16|438.06|10
1633197100000|2021-10-02 17:51:40|442.24|438.14|442.3|438.2|442.36|438.26|442.19|438.09|21
1633197110000|2021-10-02 17:51:50|442.38|438.28|442.4|438.3|442.43|438.33|442.37|438.27|16
1633197120000|2021-10-02 17:52:00|442.38|438.28|442.38|438.28|442.4|438.3|442.32|438.22|11
1633197130000|2021-10-02 17:52:10|442.36|438.26|442.34|438.24|442.43|438.33|442.34|438.24|20
1633197140000|2021-10-02 17:52:20|442.32|438.22|442.37|438.27|442.37|438.27|442.26|438.16|18
1633197150000|2021-10-02 17:52:30|442.43|438.33|442.48|438.38|442.48|438.38|442.42|438.32|9
1633197160000|2021-10-02 17:52:40|442.51|438.41|442.54|438.44|442.54|438.44|442.51|438.41|3
1633197170000|2021-10-02 17:52:50|442.53|438.43|442.47|438.37|442.55|438.45|442.42|438.32|8
1633197180000|2021-10-02 17:53:00|442.49|438.39|442.52|438.42|442.55|438.45|442.47|438.37|18
1633197190000|2021-10-02 17:53:10|442.51|438.41|442.53|438.43|442.54|438.44|442.47|438.37|16
1633197200000|2021-10-02 17:53:20|442.54|438.44|442.52|438.42|442.57|438.47|442.52|438.42|7
1633197210000|2021-10-02 17:53:30|442.53|438.43|442.62|438.52|442.63|438.53|442.53|438.43|14
1633197220000|2021-10-02 17:53:40|442.7|438.6|442.61|438.51|442.71|438.61|442.61|438.51|4
1633197230000|2021-10-02 17:53:50|442.68|438.58|442.74|438.64|442.78|438.68|442.68|438.58|15
1633197240000|2021-10-02 17:54:00|442.75|438.65|442.7|438.6|442.75|438.65|442.65|438.55|12
1633197250000|2021-10-02 17:54:10|442.71|438.61|442.46|438.36|442.71|438.61|442.46|438.36|14
1633197260000|2021-10-02 17:54:20|442.45|438.35|442.47|438.37|442.47|438.37|442.45|438.35|4
1633197270000|2021-10-02 17:54:30|442.51|438.41|442.52|438.42|442.52|438.42|442.51|438.41|2
1633197280000|2021-10-02 17:54:40|442.53|438.43|442.51|438.41|442.53|438.43|442.51|438.41|11
1633197290000|2021-10-02 17:54:50|442.53|438.43|442.49|438.39|442.53|438.43|442.47|438.37|4
1633197300000|2021-10-02 17:55:00|442.47|438.37|442.62|438.52|442.63|438.53|442.47|438.37|16
1633197310000|2021-10-02 17:55:10|442.63|438.53|442.55|438.45|442.64|438.54|442.54|438.44|13
1633197320000|2021-10-02 17:55:20|442.52|438.42|442.53|438.43|442.56|438.46|442.52|438.42|8
1633197330000|2021-10-02 17:55:30|442.56|438.46|442.57|438.47|442.57|438.47|442.55|438.45|4
1633197340000|2021-10-02 17:55:40|442.56|438.46|442.56|438.46|442.57|438.47|442.55|438.45|4
1633197350000|2021-10-02 17:55:50|442.52|438.42|442.52|438.42|442.53|438.43|442.5|438.4|7
1633197360000|2021-10-02 17:56:00|442.54|438.44|442.15|438.05|442.55|438.45|442.15|438.05|21
1633197370000|2021-10-02 17:56:10|442.13|438.03|442.34|438.24|442.57|438.47|442.13|438.03|28
1633197380000|2021-10-02 17:56:20|442.33|438.23|442.41|438.31|442.41|438.31|442.29|438.19|12
1633197390000|2021-10-02 17:56:30|442.38|438.28|442.31|438.21|442.38|438.28|442.31|438.21|11
1633197400000|2021-10-02 17:56:40|442.33|438.23|442.38|438.28|442.4|438.3|442.27|438.17|10
1633197410000|2021-10-02 17:56:50|442.36|438.26|442.43|438.33|442.43|438.33|442.36|438.26|9
1633197420000|2021-10-02 17:57:00|442.49|438.39|442.54|438.44|442.54|438.44|442.47|438.37|12
1633197430000|2021-10-02 17:57:10|442.52|438.42|442.61|438.51|442.61|438.51|442.52|438.42|7
1633197440000|2021-10-02 17:57:20|442.57|438.47|442.68|438.58|442.68|438.58|442.57|438.47|11
1633197450000|2021-10-02 17:57:30|442.63|438.53|442.61|438.51|442.67|438.57|442.61|438.51|12
1633197460000|2021-10-02 17:57:40|442.54|438.44|442.61|438.51|442.61|438.51|442.54|438.44|4
1633197470000|2021-10-02 17:57:50|442.62|438.52|442.44|438.34|442.62|438.52|442.42|438.32|11
1633197480000|2021-10-02 17:58:00|442.42|438.32|442.36|438.26|442.42|438.32|442.36|438.26|2
1633197490000|2021-10-02 17:58:10|442.35|438.25|442.41|438.31|442.41|438.31|442.34|438.24|12
1633197500000|2021-10-02 17:58:20|442.38|438.28|442.14|438.04|442.41|438.31|442.13|438.03|15
1633197510000|2021-10-02 17:58:30|442.12|438.02|442.03|437.93|442.13|438.03|442.02|437.92|10
1633197520000|2021-10-02 17:58:40|442.04|437.94|442.15|438.05|442.15|438.05|442.02|437.92|13
1633197530000|2021-10-02 17:58:50|442.16|438.06|442.2|438.1|442.22|438.12|442.13|438.03|11
1633197540000|2021-10-02 17:59:00|442.21|438.11|442.2|438.1|442.26|438.16|442.2|438.1|10
1633197550000|2021-10-02 17:59:10|442.22|438.12|442.33|438.23|442.33|438.23|442.2|438.1|16
1633197560000|2021-10-02 17:59:20|442.31|438.21|442.64|438.54|442.64|438.54|442.27|438.17|17
1633197570000|2021-10-02 17:59:30|442.65|438.55|442.69|438.59|442.69|438.59|442.65|438.55|7
1633197580000|2021-10-02 17:59:40|442.66|438.56|442.55|438.45|442.68|438.58|442.55|438.45|9
1633197590000|2021-10-02 17:59:50|442.54|438.44|442.6|438.5|442.68|438.58|442.54|438.44|13
1633197600000|2021-10-02 18:00:00|442.59|438.49|442.69|438.59|442.72|438.62|442.59|438.49|19
1633197610000|2021-10-02 18:00:10|442.72|438.62|442.77|438.67|442.77|438.67|442.72|438.62|13
1633197620000|2021-10-02 18:00:20|442.76|438.66|442.67|438.57|442.78|438.68|442.67|438.57|11
1633197630000|2021-10-02 18:00:30|442.66|438.56|442.55|438.45|442.66|438.56|442.49|438.39|12
1633197640000|2021-10-02 18:00:40|442.53|438.43|442.73|438.63|442.79|438.69|442.52|438.42|22
1633197650000|2021-10-02 18:00:50|442.78|438.68|442.61|438.51|442.81|438.71|442.56|438.46|20
1633197660000|2021-10-02 18:01:00|442.62|438.52|442.65|438.55|442.65|438.55|442.55|438.45|15
1633197670000|2021-10-02 18:01:10|442.66|438.56|442.61|438.51|442.74|438.64|442.58|438.48|21
1633197680000|2021-10-02 18:01:20|442.64|438.54|442.59|438.49|442.64|438.54|442.58|438.48|6
1633197690000|2021-10-02 18:01:30|442.58|438.48|442.66|438.56|442.69|438.59|442.58|438.48|11
1633197700000|2021-10-02 18:01:40|442.67|438.57|442.84|438.74|442.89|438.79|442.67|438.57|16
1633197710000|2021-10-02 18:01:50|442.87|438.77|442.79|438.69|442.87|438.77|442.79|438.69|15
1633197720000|2021-10-02 18:02:00|442.76|438.66|442.68|438.58|442.77|438.67|442.66|438.56|8
1633197730000|2021-10-02 18:02:10|442.69|438.59|442.78|438.68|442.83|438.73|442.69|438.59|19
1633197740000|2021-10-02 18:02:20|442.77|438.67|442.55|438.45|442.77|438.67|442.55|438.45|12
1633197750000|2021-10-02 18:02:30|442.53|438.43|442.53|438.43|442.55|438.45|442.53|438.43|5
1633197760000|2021-10-02 18:02:40|442.55|438.45|442.48|438.38|442.55|438.45|442.48|438.38|3
1633197770000|2021-10-02 18:02:50|442.49|438.39|442.43|438.33|442.53|438.43|442.42|438.32|18
1633197780000|2021-10-02 18:03:00|442.44|438.34|442.61|438.51|442.61|438.51|442.43|438.33|15
1633197790000|2021-10-02 18:03:10|442.62|438.52|442.62|438.52|442.62|438.52|442.61|438.51|5
1633197800000|2021-10-02 18:03:20|442.61|438.51|442.61|438.51|442.61|438.51|442.58|438.48|3
1633197810000|2021-10-02 18:03:30|442.58|438.48|442.61|438.51|442.61|438.51|442.58|438.48|3
1633197820000|2021-10-02 18:03:40|442.64|438.54|442.64|438.54|442.64|438.54|442.61|438.51|5
1633197830000|2021-10-02 18:03:50|442.61|438.51|442.62|438.52|442.64|438.54|442.61|438.51|3
1633197840000|2021-10-02 18:04:00|442.65|438.55|442.66|438.56|442.66|438.56|442.6|438.5|10
1633197850000|2021-10-02 18:04:10|442.65|438.55|442.65|438.55|442.7|438.6|442.61|438.51|16
1633197860000|2021-10-02 18:04:20|442.66|438.56|442.66|438.56|442.66|438.56|442.66|438.56|1
1633197870000|2021-10-02 18:04:30|442.67|438.57|442.68|438.58|442.68|438.58|442.66|438.56|6
1633197880000|2021-10-02 18:04:40|442.67|438.57|442.84|438.74|442.85|438.75|442.65|438.55|20
1633197890000|2021-10-02 18:04:50|442.83|438.73|442.85|438.75|442.87|438.77|442.83|438.73|5
1633197900000|2021-10-02 18:05:00|442.82|438.72|442.85|438.75|442.85|438.75|442.82|438.72|4
1633197910000|2021-10-02 18:05:10|442.87|438.77|442.93|438.83|442.93|438.83|442.78|438.68|10
1633197920000|2021-10-02 18:05:20|442.88|438.78|442.91|438.81|442.93|438.83|442.88|438.78|7
1633197930000|2021-10-02 18:05:30|442.92|438.82|442.92|438.82|442.92|438.82|442.92|438.82|1
1633197940000|2021-10-02 18:05:40|442.87|438.77|442.87|438.77|442.94|438.84|442.87|438.77|5
1633197950000|2021-10-02 18:05:50|442.83|438.73|442.84|438.74|442.85|438.75|442.81|438.71|12
1633197960000|2021-10-02 18:06:00|442.85|438.75|442.7|438.6|442.85|438.75|442.6|438.5|18
1633197970000|2021-10-02 18:06:10|442.69|438.59|442.68|438.58|442.69|438.59|442.63|438.53|3
1633197980000|2021-10-02 18:06:20|442.69|438.59|442.72|438.62|442.72|438.62|442.65|438.55|6
1633197990000|2021-10-02 18:06:30|442.69|438.59|442.71|438.61|442.71|438.61|442.61|438.51|14
1633198000000|2021-10-02 18:06:40|442.66|438.56|442.7|438.6|442.72|438.62|442.66|438.56|8
1633198010000|2021-10-02 18:06:50|442.69|438.59|442.79|438.69|442.85|438.75|442.69|438.59|21
1633198020000|2021-10-02 18:07:00|442.88|438.78|442.96|438.86|442.96|438.86|442.84|438.74|16
1633198030000|2021-10-02 18:07:10|442.95|438.85|443.02|438.92|443.03|438.93|442.93|438.83|9
1633198040000|2021-10-02 18:07:20|443.01|438.91|443.04|438.94|443.04|438.94|443.01|438.91|3
1633198050000|2021-10-02 18:07:30|443.03|438.93|443.14|439.04|443.14|439.04|443.03|438.93|7
1633198060000|2021-10-02 18:07:40|443.15|439.05|443.3|439.2|443.31|439.21|443.14|439.04|8
1633198070000|2021-10-02 18:07:50|443.33|439.23|443.28|439.18|443.34|439.24|443.28|439.18|6
1633198080000|2021-10-02 18:08:00|443.29|439.19|443.27|439.17|443.31|439.21|443.27|439.17|5
1633198090000|2021-10-02 18:08:10|443.28|439.18|443.15|439.05|443.29|439.19|443.15|439.05|11
1633198100000|2021-10-02 18:08:20|443.14|439.04|443.17|439.07|443.17|439.07|443.14|439.04|5
1633198110000|2021-10-02 18:08:30|443.16|439.06|443.05|438.95|443.16|439.06|443.02|438.92|15
1633198120000|2021-10-02 18:08:40|443.08|438.98|443.09|438.99|443.1|439|443.08|438.98|8
1633198130000|2021-10-02 18:08:50|443.1|439|442.94|438.84|443.1|439|442.9|438.8|17
1633198140000|2021-10-02 18:09:00|442.92|438.82|442.73|438.63|442.92|438.82|442.73|438.63|20
1633198150000|2021-10-02 18:09:10|442.74|438.64|442.74|438.64|442.74|438.64|442.73|438.63|3
1633198160000|2021-10-02 18:09:20|442.77|438.67|442.72|438.62|442.77|438.67|442.72|438.62|5
1633198170000|2021-10-02 18:09:30|442.75|438.65|442.8|438.7|442.81|438.71|442.73|438.63|19
1633198180000|2021-10-02 18:09:40|442.79|438.69|442.79|438.69|442.79|438.69|442.79|438.69|1
1633198190000|2021-10-02 18:09:50|442.77|438.67|442.61|438.51|442.79|438.69|442.61|438.51|16
1633198200000|2021-10-02 18:10:00|442.57|438.47|442.61|438.51|442.62|438.52|442.55|438.45|10
1633198210000|2021-10-02 18:10:10|442.62|438.52|442.62|438.52|442.65|438.55|442.62|438.52|8
1633198220000|2021-10-02 18:10:20|442.65|438.55|442.6|438.5|442.67|438.57|442.6|438.5|14
1633198230000|2021-10-02 18:10:30|442.65|438.55|442.39|438.29|442.65|438.55|442.39|438.29|20
1633198240000|2021-10-02 18:10:40|442.37|438.27|442.28|438.18|442.4|438.3|442.27|438.17|6
1633198250000|2021-10-02 18:10:50|442.29|438.19|442.28|438.18|442.3|438.2|442.28|438.18|9
1633198260000|2021-10-02 18:11:00|442.27|438.17|442.15|438.05|442.27|438.17|442.06|437.96|13
1633198270000|2021-10-02 18:11:10|442.14|438.04|442.09|437.99|442.17|438.07|442.05|437.95|13
1633198280000|2021-10-02 18:11:20|442.1|438|441.87|437.77|442.1|438|441.87|437.77|14
1633198290000|2021-10-02 18:11:30|441.88|437.78|441.84|437.74|441.88|437.78|441.82|437.72|4
1633198300000|2021-10-02 18:11:40|441.85|437.75|441.53|437.43|441.85|437.75|441.53|437.43|11
1633198310000|2021-10-02 18:11:50|441.54|437.44|441.62|437.52|441.65|437.55|441.51|437.41|16
1633198320000|2021-10-02 18:12:00|441.64|437.54|441.74|437.64|441.75|437.65|441.62|437.52|16
1633198330000|2021-10-02 18:12:10|441.73|437.63|441.72|437.62|441.75|437.65|441.66|437.56|12
1633198340000|2021-10-02 18:12:20|441.71|437.61|441.83|437.73|441.83|437.73|441.7|437.6|12
1633198350000|2021-10-02 18:12:30|441.89|437.79|441.96|437.86|442.02|437.92|441.88|437.78|14
1633198360000|2021-10-02 18:12:40|441.97|437.87|441.97|437.87|441.97|437.87|441.96|437.86|3
1633198370000|2021-10-02 18:12:50|441.98|437.88|442.21|438.11|442.24|438.14|441.95|437.85|17
1633198380000|2021-10-02 18:13:00|442.14|438.04|442.01|437.91|442.19|438.09|441.99|437.89|14
1633198390000|2021-10-02 18:13:10|442.03|437.93|442.05|437.95|442.05|437.95|442.03|437.93|2
1633198400000|2021-10-02 18:13:20|442.08|437.98|442.05|437.95|442.11|438.01|442.05|437.95|4
1633198410000|2021-10-02 18:13:30|442.06|437.96|442.21|438.11|442.22|438.12|442.05|437.95|13
1633198420000|2021-10-02 18:13:40|442.17|438.07|442.07|437.97|442.17|438.07|442.07|437.97|11
1633198430000|2021-10-02 18:13:50|442.06|437.96|442.06|437.96|442.07|437.97|442.06|437.96|3
1633198440000|2021-10-02 18:14:00|442.05|437.95|441.98|437.88|442.05|437.95|441.97|437.87|10
1633198450000|2021-10-02 18:14:10|441.96|437.86|441.96|437.86|441.97|437.87|441.95|437.85|5
1633198460000|2021-10-02 18:14:20|441.94|437.84|441.76|437.66|441.94|437.84|441.75|437.65|14
1633198470000|2021-10-02 18:14:30|441.75|437.65|441.71|437.61|441.78|437.68|441.69|437.59|13
1633198480000|2021-10-02 18:14:40|441.72|437.62|441.73|437.63|441.74|437.64|441.71|437.61|8
1633198490000|2021-10-02 18:14:50|441.72|437.62|441.82|437.72|441.82|437.72|441.72|437.62|10
1633198500000|2021-10-02 18:15:00|441.83|437.73|441.96|437.86|441.98|437.88|441.83|437.73|8
1633198510000|2021-10-02 18:15:10|442|437.9|442.06|437.96|442.06|437.96|441.99|437.89|11
1633198520000|2021-10-02 18:15:20|442.04|437.94|442.16|438.06|442.16|438.06|442.03|437.93|13
1633198530000|2021-10-02 18:15:30|442.17|438.07|442.13|438.03|442.17|438.07|442.13|438.03|9
1633198540000|2021-10-02 18:15:40|442.16|438.06|442.16|438.06|442.16|438.06|442.12|438.02|8
1633198550000|2021-10-02 18:15:50|442.15|438.05|442.18|438.08|442.18|438.08|442.13|438.03|11
1633198560000|2021-10-02 18:16:00|442.17|438.07|442.1|438|442.18|438.08|442.1|438|5
1633198570000|2021-10-02 18:16:10|442.11|438.01|442.14|438.04|442.14|438.04|442.06|437.96|6
1633198580000|2021-10-02 18:16:20|442.13|438.03|442.13|438.03|442.14|438.04|442.06|437.96|8
1633198590000|2021-10-02 18:16:30|442.16|438.06|442.17|438.07|442.19|438.09|442.13|438.03|11
1633198600000|2021-10-02 18:16:40|442.18|438.08|442.18|438.08|442.19|438.09|442.18|438.08|3
1633198610000|2021-10-02 18:16:50|442.19|438.09|442.53|438.43|442.56|438.46|442.19|438.09|17
1633198620000|2021-10-02 18:17:00|442.52|438.42|442.41|438.31|442.52|438.42|442.4|438.3|10
1633198630000|2021-10-02 18:17:10|442.42|438.32|442.26|438.16|442.42|438.32|442.26|438.16|8
1633198640000|2021-10-02 18:17:20|442.24|438.14|441.76|437.66|442.24|438.14|441.76|437.66|30
1633198650000|2021-10-02 18:17:30|441.71|437.61|441.57|437.47|441.76|437.66|441.51|437.41|24
1633198660000|2021-10-02 18:17:40|441.55|437.45|440.91|436.81|441.55|437.45|440.91|436.81|18
1633198670000|2021-10-02 18:17:50|440.9|436.8|440.91|436.81|441.05|436.95|440.88|436.78|25
1633198680000|2021-10-02 18:18:00|440.89|436.79|440.97|436.87|440.97|436.87|440.85|436.75|16
1633198690000|2021-10-02 18:18:10|440.96|436.86|440.35|436.25|440.97|436.87|440.33|436.23|32
1633198700000|2021-10-02 18:18:20|440.4|436.3|440.56|436.46|440.56|436.46|440.38|436.28|20
1633198710000|2021-10-02 18:18:30|440.61|436.51|440.87|436.77|440.87|436.77|440.61|436.51|21
1633198720000|2021-10-02 18:18:40|440.88|436.78|440.82|436.72|440.89|436.79|440.77|436.67|15
1633198730000|2021-10-02 18:18:50|440.83|436.73|440.93|436.83|440.93|436.83|440.83|436.73|12
1633198740000|2021-10-02 18:19:00|440.92|436.82|440.97|436.87|440.98|436.88|440.91|436.81|18
1633198750000|2021-10-02 18:19:10|441|436.9|441.09|436.99|441.09|436.99|441|436.9|14
1633198760000|2021-10-02 18:19:20|441.16|437.06|441.16|437.06|441.17|437.07|441.15|437.05|6
1633198770000|2021-10-02 18:19:30|441.18|437.08|441.13|437.03|441.19|437.09|441.12|437.02|8
1633198780000|2021-10-02 18:19:40|441.12|437.02|441.13|437.03|441.14|437.04|441.12|437.02|8
1633198790000|2021-10-02 18:19:50|441.14|437.04|441.17|437.07|441.17|437.07|441.13|437.03|5
1633198800000|2021-10-02 18:20:00|441.16|437.06|441.14|437.04|441.22|437.12|441.14|437.04|15
1633198810000|2021-10-02 18:20:10|441.15|437.05|441.15|437.05|441.15|437.05|441.13|437.03|5
1633198820000|2021-10-02 18:20:20|441.14|437.04|441.11|437.01|441.22|437.12|441.11|437.01|11
1633198830000|2021-10-02 18:20:30|441.12|437.02|441.18|437.08|441.18|437.08|441.1|437|15
1633198840000|2021-10-02 18:20:40|441.19|437.09|441.38|437.28|441.38|437.28|441.18|437.08|15
1633198850000|2021-10-02 18:20:50|441.34|437.24|441.42|437.32|441.42|437.32|441.33|437.23|7
1633198860000|2021-10-02 18:21:00|441.44|437.34|441.44|437.34|441.45|437.35|441.43|437.33|9
1633198870000|2021-10-02 18:21:10|441.45|437.35|441.51|437.41|441.51|437.41|441.44|437.34|7
1633198880000|2021-10-02 18:21:20|441.53|437.43|442.06|437.96|442.06|437.96|441.52|437.42|22
1633198890000|2021-10-02 18:21:30|442.08|437.98|441.97|437.87|442.11|438.01|441.97|437.87|10
1633198900000|2021-10-02 18:21:40|441.94|437.84|441.8|437.7|441.94|437.84|441.79|437.69|19
1633198910000|2021-10-02 18:21:50|441.79|437.69|441.97|437.87|441.97|437.87|441.78|437.68|19
1633198920000|2021-10-02 18:22:00|441.98|437.88|441.97|437.87|441.98|437.88|441.96|437.86|3
1633198930000|2021-10-02 18:22:10|441.92|437.82|441.85|437.75|441.92|437.82|441.84|437.74|10
1633198940000|2021-10-02 18:22:20|441.87|437.77|441.89|437.79|441.89|437.79|441.87|437.77|15
1633198950000|2021-10-02 18:22:30|441.9|437.8|441.9|437.8|441.9|437.8|441.88|437.78|7
1633198960000|2021-10-02 18:22:40|441.89|437.79|441.81|437.71|441.91|437.81|441.81|437.71|7
1633198970000|2021-10-02 18:22:50|441.78|437.68|441.56|437.46|441.78|437.68|441.56|437.46|16
1633198980000|2021-10-02 18:23:00|441.57|437.47|441.73|437.63|441.75|437.65|441.52|437.42|23
1633198990000|2021-10-02 18:23:10|441.71|437.61|441.76|437.66|441.77|437.67|441.71|437.61|7
1633199000000|2021-10-02 18:23:20|441.77|437.67|441.77|437.67|441.78|437.68|441.76|437.66|5
1633199010000|2021-10-02 18:23:30|441.78|437.68|441.73|437.63|441.78|437.68|441.73|437.63|4
1633199020000|2021-10-02 18:23:40|441.74|437.64|441.6|437.5|441.74|437.64|441.57|437.47|16
1633199030000|2021-10-02 18:23:50|441.59|437.49|441.58|437.48|441.59|437.49|441.52|437.42|15
1633199040000|2021-10-02 18:24:00|441.67|437.57|441.83|437.73|441.85|437.75|441.67|437.57|13
1633199050000|2021-10-02 18:24:10|441.84|437.74|441.84|437.74|441.97|437.87|441.84|437.74|13
1633199060000|2021-10-02 18:24:20|441.82|437.72|441.84|437.74|441.85|437.75|441.82|437.72|6
1633199070000|2021-10-02 18:24:30|441.83|437.73|441.88|437.78|441.88|437.78|441.83|437.73|5
1633199080000|2021-10-02 18:24:40|441.85|437.75|441.68|437.58|441.85|437.75|441.68|437.58|9
1633199090000|2021-10-02 18:24:50|441.67|437.57|441.84|437.74|441.84|437.74|441.67|437.57|12
1633199100000|2021-10-02 18:25:00|441.83|437.73|441.79|437.69|441.84|437.74|441.79|437.69|4
1633199110000|2021-10-02 18:25:10|441.8|437.7|441.8|437.7|441.8|437.7|441.79|437.69|3
1633199120000|2021-10-02 18:25:20|441.79|437.69|441.79|437.69|441.79|437.69|441.78|437.68|3
1633199130000|2021-10-02 18:25:30|441.78|437.68|441.78|437.68|441.8|437.7|441.78|437.68|3
1633199140000|2021-10-02 18:25:40|441.79|437.69|441.79|437.69|441.8|437.7|441.79|437.69|3
1633199150000|2021-10-02 18:25:50|441.8|437.7|441.79|437.69|441.8|437.7|441.79|437.69|4
1633199160000|2021-10-02 18:26:00|441.8|437.7|441.86|437.76|441.87|437.77|441.8|437.7|6
1633199170000|2021-10-02 18:26:10|441.84|437.74|441.8|437.7|441.84|437.74|441.8|437.7|8
1633199180000|2021-10-02 18:26:20|441.82|437.72|441.8|437.7|441.82|437.72|441.8|437.7|7
1633199190000|2021-10-02 18:26:30|441.81|437.71|441.91|437.81|441.92|437.82|441.79|437.69|9
1633199200000|2021-10-02 18:26:40|441.9|437.8|441.91|437.81|441.94|437.84|441.9|437.8|6
1633199210000|2021-10-02 18:26:50|441.9|437.8|441.69|437.59|441.9|437.8|441.69|437.59|10
1633199220000|2021-10-02 18:27:00|441.64|437.54|441.58|437.48|441.64|437.54|441.57|437.47|9
1633199230000|2021-10-02 18:27:10|441.57|437.47|441.54|437.44|441.58|437.48|441.54|437.44|3
1633199240000|2021-10-02 18:27:20|441.55|437.45|441.55|437.45|441.55|437.45|441.53|437.43|8
1633199250000|2021-10-02 18:27:30|441.53|437.43|441.38|437.28|441.53|437.43|441.38|437.28|9
1633199260000|2021-10-02 18:27:40|441.39|437.29|441.35|437.25|441.44|437.34|441.33|437.23|17
1633199270000|2021-10-02 18:27:50|441.36|437.26|441.38|437.28|441.38|437.28|441.35|437.25|8
1633199280000|2021-10-02 18:28:00|441.39|437.29|441.55|437.45|441.55|437.45|441.38|437.28|16
1633199290000|2021-10-02 18:28:10|441.56|437.46|441.67|437.57|441.67|437.57|441.53|437.43|12
1633199300000|2021-10-02 18:28:20|441.66|437.56|441.66|437.56|441.66|437.56|441.66|437.56|1
1633199310000|2021-10-02 18:28:30|441.67|437.57|441.72|437.62|441.75|437.65|441.67|437.57|10
1633199320000|2021-10-02 18:28:40|441.7|437.6|441.73|437.63|441.74|437.64|441.7|437.6|3
1633199330000|2021-10-02 18:28:50|441.74|437.64|441.84|437.74|441.85|437.75|441.74|437.64|10
1633199340000|2021-10-02 18:29:00|441.85|437.75|441.86|437.76|441.87|437.77|441.85|437.75|7
1633199350000|2021-10-02 18:29:10|441.85|437.75|441.85|437.75|441.85|437.75|441.83|437.73|10
1633199360000|2021-10-02 18:29:20|441.83|437.73|441.83|437.73|441.83|437.73|441.82|437.72|3
1633199370000|2021-10-02 18:29:30|441.78|437.68|441.7|437.6|441.79|437.69|441.7|437.6|9
1633199380000|2021-10-02 18:29:40|441.69|437.59|441.64|437.54|441.71|437.61|441.64|437.54|11
1633199390000|2021-10-02 18:29:50|441.63|437.53|441.72|437.62|441.72|437.62|441.63|437.53|10
1633199400000|2021-10-02 18:30:00|441.73|437.63|441.71|437.61|441.73|437.63|441.71|437.61|6
1633199410000|2021-10-02 18:30:10|441.73|437.63|442.02|437.92|442.02|437.92|441.73|437.63|16
1633199420000|2021-10-02 18:30:20|442.01|437.91|442.05|437.95|442.06|437.96|442.01|437.91|9
1633199430000|2021-10-02 18:30:30|442.02|437.92|441.98|437.88|442.02|437.92|441.93|437.83|10
1633199440000|2021-10-02 18:30:40|441.97|437.87|441.89|437.79|441.98|437.88|441.88|437.78|8
1633199450000|2021-10-02 18:30:50|441.9|437.8|441.9|437.8|441.92|437.82|441.89|437.79|7
1633199460000|2021-10-02 18:31:00|441.89|437.79|441.95|437.85|441.95|437.85|441.89|437.79|8
1633199470000|2021-10-02 18:31:10|441.94|437.84|441.92|437.82|441.94|437.84|441.92|437.82|3
1633199480000|2021-10-02 18:31:20|441.91|437.81|441.88|437.78|441.93|437.83|441.88|437.78|7
1633199490000|2021-10-02 18:31:30|441.85|437.75|441.7|437.6|441.85|437.75|441.68|437.58|16
1633199500000|2021-10-02 18:31:40|441.71|437.61|441.67|437.57|441.72|437.62|441.67|437.57|9
1633199510000|2021-10-02 18:31:50|441.66|437.56|441.64|437.54|441.67|437.57|441.63|437.53|6
1633199520000|2021-10-02 18:32:00|441.65|437.55|441.69|437.59|441.69|437.59|441.6|437.5|10
1633199530000|2021-10-02 18:32:10|441.7|437.6|441.81|437.71|441.81|437.71|441.7|437.6|8
1633199540000|2021-10-02 18:32:20|441.82|437.72|441.93|437.83|441.93|437.83|441.82|437.72|4
1633199550000|2021-10-02 18:32:30|441.91|437.81|441.97|437.87|441.97|437.87|441.88|437.78|7
1633199560000|2021-10-02 18:32:40|441.94|437.84|441.91|437.81|441.97|437.87|441.91|437.81|8
1633199570000|2021-10-02 18:32:50|441.89|437.79|441.92|437.82|441.93|437.83|441.89|437.79|5
1633199590000|2021-10-02 18:33:10|441.91|437.81|441.91|437.81|441.92|437.82|441.91|437.81|5
1633199600000|2021-10-02 18:33:20|441.93|437.83|441.91|437.81|441.98|437.88|441.91|437.81|9
1633199610000|2021-10-02 18:33:30|441.9|437.8|441.85|437.75|441.9|437.8|441.85|437.75|2
1633199630000|2021-10-02 18:33:50|441.83|437.73|441.68|437.58|441.83|437.73|441.67|437.57|9
1633199640000|2021-10-02 18:34:00|441.69|437.59|441.67|437.57|441.69|437.59|441.67|437.57|2
1633199650000|2021-10-02 18:34:10|441.66|437.56|441.67|437.57|441.67|437.57|441.66|437.56|2
1633199660000|2021-10-02 18:34:20|441.63|437.53|441.59|437.49|441.63|437.53|441.59|437.49|7
1633199670000|2021-10-02 18:34:30|441.56|437.46|441.46|437.36|441.56|437.46|441.46|437.36|7
1633199680000|2021-10-02 18:34:40|441.49|437.39|441.49|437.39|441.49|437.39|441.42|437.32|8
1633199690000|2021-10-02 18:34:50|441.5|437.4|441.55|437.45|441.55|437.45|441.49|437.39|5
1633199700000|2021-10-02 18:35:00|441.52|437.42|441.52|437.42|441.52|437.42|441.52|437.42|1
1633199710000|2021-10-02 18:35:10|441.5|437.4|441.74|437.64|441.74|437.64|441.5|437.4|19
1633199720000|2021-10-02 18:35:20|441.73|437.63|441.85|437.75|441.85|437.75|441.68|437.58|16
1633199730000|2021-10-02 18:35:30|441.84|437.74|441.88|437.78|441.88|437.78|441.84|437.74|4
1633199740000|2021-10-02 18:35:40|441.86|437.76|441.82|437.72|441.87|437.77|441.82|437.72|6
1633199750000|2021-10-02 18:35:50|441.84|437.74|441.88|437.78|441.89|437.79|441.83|437.73|7
1633199760000|2021-10-02 18:36:00|441.89|437.79|441.89|437.79|441.89|437.79|441.88|437.78|3
1633199770000|2021-10-02 18:36:10|441.91|437.81|441.9|437.8|441.91|437.81|441.9|437.8|2
1633199780000|2021-10-02 18:36:20|441.96|437.86|441.98|437.88|441.98|437.88|441.96|437.86|3
1633199790000|2021-10-02 18:36:30|441.97|437.87|442|437.9|442.01|437.91|441.97|437.87|4
1633199800000|2021-10-02 18:36:40|441.98|437.88|441.93|437.83|441.98|437.88|441.93|437.83|6
1633199810000|2021-10-02 18:36:50|441.91|437.81|441.93|437.83|441.95|437.85|441.91|437.81|6
1633199820000|2021-10-02 18:37:00|441.94|437.84|442.03|437.93|442.03|437.93|441.84|437.74|17
1633199830000|2021-10-02 18:37:10|442|437.9|441.96|437.86|442|437.9|441.95|437.85|18
1633199840000|2021-10-02 18:37:20|441.97|437.87|441.99|437.89|442.01|437.91|441.97|437.87|18
1633199850000|2021-10-02 18:37:30|442|437.9|441.83|437.73|442|437.9|441.82|437.72|14
1633199860000|2021-10-02 18:37:40|441.85|437.75|441.87|437.77|441.87|437.77|441.79|437.69|19
1633199870000|2021-10-02 18:37:50|441.88|437.78|441.8|437.7|441.88|437.78|441.8|437.7|3
1633199880000|2021-10-02 18:38:00|441.81|437.71|441.79|437.69|441.87|437.77|441.79|437.69|9
1633199890000|2021-10-02 18:38:10|441.77|437.67|441.77|437.67|441.78|437.68|441.77|437.67|3
1633199900000|2021-10-02 18:38:20|441.79|437.69|441.77|437.67|441.79|437.69|441.77|437.67|2
1633199910000|2021-10-02 18:38:30|441.76|437.66|441.71|437.61|441.77|437.67|441.71|437.61|27
1633199920000|2021-10-02 18:38:40|441.76|437.66|441.95|437.85|441.95|437.85|441.76|437.66|12
1633199930000|2021-10-02 18:38:50|441.93|437.83|441.93|437.83|441.93|437.83|441.93|437.83|1
1633199940000|2021-10-02 18:39:00|441.94|437.84|441.91|437.81|442.02|437.92|441.91|437.81|14
1633199950000|2021-10-02 18:39:10|441.89|437.79|441.79|437.69|441.9|437.8|441.78|437.68|13
1633199960000|2021-10-02 18:39:20|441.78|437.68|441.76|437.66|441.78|437.68|441.75|437.65|22
1633199970000|2021-10-02 18:39:30|441.75|437.65|441.66|437.56|441.75|437.65|441.63|437.53|12
1633199980000|2021-10-02 18:39:40|441.65|437.55|441.8|437.7|441.83|437.73|441.65|437.55|13
1633199990000|2021-10-02 18:39:50|441.85|437.75|441.81|437.71|441.89|437.79|441.81|437.71|16
1633200000000|2021-10-02 18:40:00|441.82|437.72|442.06|437.96|442.07|437.97|441.81|437.71|18
1633200010000|2021-10-02 18:40:10|442.07|437.97|442.08|437.98|442.08|437.98|442.06|437.96|6
1633200020000|2021-10-02 18:40:20|442.07|437.97|442.08|437.98|442.08|437.98|442.07|437.97|6
1633200030000|2021-10-02 18:40:30|442.07|437.97|442.07|437.97|442.11|438.01|442.07|437.97|11
1633200040000|2021-10-02 18:40:40|442.06|437.96|442.08|437.98|442.1|438|442.06|437.96|9
1633200050000|2021-10-02 18:40:50|442.14|438.04|442.31|438.21|442.33|438.23|442.14|438.04|12
1633200060000|2021-10-02 18:41:00|442.36|438.26|442.19|438.09|442.36|438.26|442.18|438.08|11
1633200070000|2021-10-02 18:41:10|442.2|438.1|442.37|438.27|442.37|438.27|442.18|438.08|10
1633200080000|2021-10-02 18:41:20|442.38|438.28|442.41|438.31|442.41|438.31|442.38|438.28|3
1633200090000|2021-10-02 18:41:30|442.46|438.36|442.49|438.39|442.49|438.39|442.46|438.36|5
1633200100000|2021-10-02 18:41:40|442.47|438.37|442.47|438.37|442.49|438.39|442.46|438.36|7
1633200110000|2021-10-02 18:41:50|442.46|438.36|442.42|438.32|442.47|438.37|442.39|438.29|10
1633200120000|2021-10-02 18:42:00|442.43|438.33|442.47|438.37|442.47|438.37|442.37|438.27|14
1633200130000|2021-10-02 18:42:10|442.48|438.38|442.49|438.39|442.49|438.39|442.46|438.36|4
1633200140000|2021-10-02 18:42:20|442.48|438.38|442.54|438.44|442.55|438.45|442.48|438.38|9
1633200150000|2021-10-02 18:42:30|442.56|438.46|442.63|438.53|442.63|438.53|442.56|438.46|12
1633200160000|2021-10-02 18:42:40|442.61|438.51|442.58|438.48|442.66|438.56|442.58|438.48|14
1633200170000|2021-10-02 18:42:50|442.59|438.49|442.68|438.58|442.68|438.58|442.58|438.48|16
1633200180000|2021-10-02 18:43:00|442.75|438.65|442.7|438.6|442.75|438.65|442.69|438.59|15
1633200190000|2021-10-02 18:43:10|442.69|438.59|442.7|438.6|442.7|438.6|442.69|438.59|2
1633200200000|2021-10-02 18:43:20|442.71|438.61|442.75|438.65|442.75|438.65|442.71|438.61|7
1633200210000|2021-10-02 18:43:30|442.74|438.64|442.74|438.64|442.75|438.65|442.74|438.64|5
1633200220000|2021-10-02 18:43:40|442.8|438.7|442.79|438.69|442.82|438.72|442.79|438.69|6
1633200230000|2021-10-02 18:43:50|442.81|438.71|442.78|438.68|442.82|438.72|442.78|438.68|7
1633200240000|2021-10-02 18:44:00|442.77|438.67|442.73|438.63|442.78|438.68|442.73|438.63|7
1633200250000|2021-10-02 18:44:10|442.72|438.62|442.73|438.63|442.73|438.63|442.69|438.59|13
1633200260000|2021-10-02 18:44:20|442.69|438.59|442.67|438.57|442.73|438.63|442.65|438.55|14
1633200270000|2021-10-02 18:44:30|442.69|438.59|442.53|438.43|442.71|438.61|442.53|438.43|20
1633200280000|2021-10-02 18:44:40|442.5|438.4|442.32|438.22|442.5|438.4|442.32|438.22|24
1633200290000|2021-10-02 18:44:50|442.33|438.23|442.34|438.24|442.35|438.25|442.29|438.19|14
1633200300000|2021-10-02 18:45:00|442.33|438.23|442.27|438.17|442.33|438.23|442.25|438.15|20
1633200310000|2021-10-02 18:45:10|442.25|438.15|442.21|438.11|442.27|438.17|442.21|438.11|12
1633200320000|2021-10-02 18:45:20|442.19|438.09|442.13|438.03|442.22|438.12|442.13|438.03|12
1633200330000|2021-10-02 18:45:30|442.11|438.01|442.12|438.02|442.13|438.03|442.11|438.01|5
1633200340000|2021-10-02 18:45:40|442.11|438.01|442.11|438.01|442.11|438.01|442.11|438.01|1
1633200350000|2021-10-02 18:45:50|442.09|437.99|442.09|437.99|442.09|437.99|442.09|437.99|1
1633200360000|2021-10-02 18:46:00|442.1|438|442.04|437.94|442.1|438|442.04|437.94|11
1633200370000|2021-10-02 18:46:10|442.03|437.93|442.03|437.93|442.03|437.93|442.03|437.93|1
1633200380000|2021-10-02 18:46:20|441.97|437.87|441.95|437.85|441.97|437.87|441.95|437.85|3
1633200390000|2021-10-02 18:46:30|441.96|437.86|441.8|437.7|441.98|437.88|441.8|437.7|11
1633200400000|2021-10-02 18:46:40|441.83|437.73|441.83|437.73|441.85|437.75|441.8|437.7|7
1633200410000|2021-10-02 18:46:50|441.81|437.71|441.83|437.73|441.86|437.76|441.76|437.66|16
1633200420000|2021-10-02 18:47:00|441.82|437.72|442.08|437.98|442.08|437.98|441.8|437.7|27
1633200430000|2021-10-02 18:47:10|442.09|437.99|442.22|438.12|442.23|438.13|442.09|437.99|13
1633200440000|2021-10-02 18:47:20|442.21|438.11|442.22|438.12|442.24|438.14|442.18|438.08|20
1633200450000|2021-10-02 18:47:30|442.23|438.13|442.21|438.11|442.25|438.15|442.21|438.11|10
1633200460000|2021-10-02 18:47:40|442.22|438.12|442.31|438.21|442.32|438.22|442.2|438.1|12
1633200470000|2021-10-02 18:47:50|442.33|438.23|442.35|438.25|442.35|438.25|442.31|438.21|6
1633200480000|2021-10-02 18:48:00|442.37|438.27|442.46|438.36|442.46|438.36|442.37|438.27|5
1633200490000|2021-10-02 18:48:10|442.47|438.37|442.49|438.39|442.49|438.39|442.47|438.37|2
1633200500000|2021-10-02 18:48:20|442.51|438.41|442.49|438.39|442.51|438.41|442.49|438.39|4
1633200510000|2021-10-02 18:48:30|442.51|438.41|442.5|438.4|442.51|438.41|442.48|438.38|8
1633200520000|2021-10-02 18:48:40|442.45|438.35|442.43|438.33|442.45|438.35|442.43|438.33|6
1633200530000|2021-10-02 18:48:50|442.44|438.34|442.46|438.36|442.46|438.36|442.44|438.34|4
1633200540000|2021-10-02 18:49:00|442.45|438.35|442.46|438.36|442.47|438.37|442.44|438.34|6
1633200550000|2021-10-02 18:49:10|442.44|438.34|442.46|438.36|442.46|438.36|442.44|438.34|9
1633200560000|2021-10-02 18:49:20|442.44|438.34|442.45|438.35|442.5|438.4|442.43|438.33|17
1633200570000|2021-10-02 18:49:30|442.46|438.36|442.41|438.31|442.46|438.36|442.41|438.31|5
1633200580000|2021-10-02 18:49:40|442.38|438.28|442.27|438.17|442.38|438.28|442.27|438.17|9
1633200590000|2021-10-02 18:49:50|442.29|438.19|442.35|438.25|442.35|438.25|442.29|438.19|12
1633200600000|2021-10-02 18:50:00|442.33|438.23|442.46|438.36|442.46|438.36|442.32|438.22|11
1633200610000|2021-10-02 18:50:10|442.45|438.35|442.44|438.34|442.46|438.36|442.44|438.34|6
1633200620000|2021-10-02 18:50:20|442.43|438.33|442.4|438.3|442.43|438.33|442.4|438.3|5
1633200630000|2021-10-02 18:50:30|442.41|438.31|442.38|438.28|442.44|438.34|442.37|438.27|10
1633200640000|2021-10-02 18:50:40|442.44|438.34|442.44|438.34|442.46|438.36|442.41|438.31|7
1633200650000|2021-10-02 18:50:50|442.47|438.37|442.4|438.3|442.47|438.37|442.39|438.29|7
1633200660000|2021-10-02 18:51:00|442.41|438.31|442.4|438.3|442.48|438.38|442.4|438.3|10
1633200670000|2021-10-02 18:51:10|442.42|438.32|442.44|438.34|442.44|438.34|442.42|438.32|2
1633200680000|2021-10-02 18:51:20|442.42|438.32|442.42|438.32|442.44|438.34|442.42|438.32|3
1633200690000|2021-10-02 18:51:30|442.44|438.34|442.35|438.25|442.44|438.34|442.35|438.25|8
1633200700000|2021-10-02 18:51:40|442.31|438.21|442.19|438.09|442.31|438.21|442.19|438.09|12
1633200710000|2021-10-02 18:51:50|442.2|438.1|442.32|438.22|442.32|438.22|442.17|438.07|15
1633200720000|2021-10-02 18:52:00|442.33|438.23|442.41|438.31|442.45|438.35|442.28|438.18|14
1633200730000|2021-10-02 18:52:10|442.43|438.33|442.42|438.32|442.44|438.34|442.42|438.32|5
1633200740000|2021-10-02 18:52:20|442.44|438.34|442.44|438.34|442.44|438.34|442.41|438.31|8
1633200750000|2021-10-02 18:52:30|442.46|438.36|442.48|438.38|442.48|438.38|442.44|438.34|9
1633200760000|2021-10-02 18:52:40|442.47|438.37|442.48|438.38|442.48|438.38|442.42|438.32|7
1633200770000|2021-10-02 18:52:50|442.49|438.39|442.35|438.25|442.58|438.48|442.35|438.25|17
1633200780000|2021-10-02 18:53:00|442.33|438.23|442.23|438.13|442.33|438.23|442.23|438.13|10
1633200790000|2021-10-02 18:53:10|442.24|438.14|442.25|438.15|442.25|438.15|442.23|438.13|10
1633200800000|2021-10-02 18:53:20|442.24|438.14|442.26|438.16|442.26|438.16|442.23|438.13|7
1633200810000|2021-10-02 18:53:30|442.25|438.15|442.33|438.23|442.33|438.23|442.03|437.93|19
1633200820000|2021-10-02 18:53:40|442.34|438.24|442.49|438.39|442.49|438.39|442.34|438.24|20
1633200830000|2021-10-02 18:53:50|442.59|438.49|442.77|438.67|442.77|438.67|442.59|438.49|10
1633200840000|2021-10-02 18:54:00|442.76|438.66|442.82|438.72|442.82|438.72|442.75|438.65|4
1633200850000|2021-10-02 18:54:10|442.85|438.75|442.95|438.85|442.95|438.85|442.85|438.75|6
1633200860000|2021-10-02 18:54:20|442.96|438.86|443.02|438.92|443.03|438.93|442.92|438.82|17
1633200870000|2021-10-02 18:54:30|443.03|438.93|443.05|438.95|443.06|438.96|443.02|438.92|8
1633200880000|2021-10-02 18:54:40|443.09|438.99|443.11|439.01|443.12|439.02|443.09|438.99|5
1633200890000|2021-10-02 18:54:50|443.12|439.02|443.23|439.13|443.25|439.15|443.11|439.01|9
1633200900000|2021-10-02 18:55:00|443.2|439.1|443.25|439.15|443.25|439.15|443.19|439.09|5
1633200910000|2021-10-02 18:55:10|443.24|439.14|443.18|439.08|443.4|439.3|443.18|439.08|16
1633200920000|2021-10-02 18:55:20|443.17|439.07|443.43|439.33|443.43|439.33|443.17|439.07|18
1633200930000|2021-10-02 18:55:30|443.42|439.32|443.44|439.34|443.44|439.34|443.42|439.32|3
1633200940000|2021-10-02 18:55:40|443.45|439.35|443.73|439.63|443.73|439.63|443.45|439.35|14
1633200950000|2021-10-02 18:55:50|443.76|439.66|443.88|439.78|443.88|439.78|443.76|439.66|15
1633200960000|2021-10-02 18:56:00|443.87|439.77|443.95|439.85|443.99|439.89|443.85|439.75|15
1633200970000|2021-10-02 18:56:10|443.96|439.86|443.94|439.84|443.99|439.89|443.94|439.84|9
1633200980000|2021-10-02 18:56:20|443.95|439.85|443.95|439.85|443.95|439.85|443.9|439.8|13
1633200990000|2021-10-02 18:56:30|443.93|439.83|443.9|439.8|443.99|439.89|443.9|439.8|10
1633201000000|2021-10-02 18:56:40|443.89|439.79|443.79|439.69|443.9|439.8|443.77|439.67|13
1633201010000|2021-10-02 18:56:50|443.8|439.7|443.65|439.55|443.82|439.72|443.5|439.4|21
1633201020000|2021-10-02 18:57:00|443.66|439.56|443.55|439.45|443.66|439.56|443.55|439.45|13
1633201030000|2021-10-02 18:57:10|443.57|439.47|443.43|439.33|443.6|439.5|443.43|439.33|19
1633201040000|2021-10-02 18:57:20|443.41|439.31|443.06|438.96|443.41|439.31|443.06|438.96|17
1633201050000|2021-10-02 18:57:30|442.99|438.89|443.23|439.13|443.24|439.14|442.81|438.71|26
1633201060000|2021-10-02 18:57:40|443.24|439.14|443.35|439.25|443.35|439.25|443.24|439.14|6
1633201070000|2021-10-02 18:57:50|443.34|439.24|443.33|439.23|443.36|439.26|443.33|439.23|6
1633201080000|2021-10-02 18:58:00|443.35|439.25|443.66|439.56|443.66|439.56|443.35|439.25|10
1633201090000|2021-10-02 18:58:10|443.67|439.57|443.66|439.56|443.67|439.57|443.66|439.56|2
1633201100000|2021-10-02 18:58:20|443.67|439.57|443.46|439.36|443.67|439.57|443.39|439.29|12
1633201110000|2021-10-02 18:58:30|443.47|439.37|443.55|439.45|443.58|439.48|443.44|439.34|14
1633201120000|2021-10-02 18:58:40|443.52|439.42|443.52|439.42|443.6|439.5|443.52|439.42|10
1633201130000|2021-10-02 18:58:50|443.53|439.43|443.51|439.41|443.53|439.43|443.51|439.41|3
1633201140000|2021-10-02 18:59:00|443.48|439.38|443.42|439.32|443.48|439.38|443.41|439.31|8
1633201150000|2021-10-02 18:59:10|443.41|439.31|443.3|439.2|443.41|439.31|443.22|439.12|18
1633201160000|2021-10-02 18:59:20|443.26|439.16|443.3|439.2|443.39|439.29|443.25|439.15|18
1633201170000|2021-10-02 18:59:30|443.32|439.22|443.34|439.24|443.36|439.26|443.32|439.22|7
1633201180000|2021-10-02 18:59:40|443.35|439.25|443.37|439.27|443.4|439.3|443.34|439.24|18
1633201190000|2021-10-02 18:59:50|443.38|439.28|443.35|439.25|443.38|439.28|443.33|439.23|6
1633201200000|2021-10-02 19:00:00|443.36|439.26|443.78|439.68|443.78|439.68|443.36|439.26|24
1633201210000|2021-10-02 19:00:10|443.76|439.66|443.63|439.53|443.82|439.72|443.63|439.53|19
1633201220000|2021-10-02 19:00:20|443.64|439.54|443.56|439.46|443.65|439.55|443.54|439.44|12
1633201230000|2021-10-02 19:00:30|443.55|439.45|443.71|439.61|443.71|439.61|443.55|439.45|16
1633201240000|2021-10-02 19:00:40|443.69|439.59|443.66|439.56|443.71|439.61|443.66|439.56|7
1633201250000|2021-10-02 19:00:50|443.68|439.58|443.72|439.62|443.72|439.62|443.68|439.58|7
1633201260000|2021-10-02 19:01:00|443.69|439.59|443.68|439.58|443.7|439.6|443.63|439.53|15
1633201270000|2021-10-02 19:01:10|443.69|439.59|443.71|439.61|443.76|439.66|443.69|439.59|16
1633201280000|2021-10-02 19:01:20|443.72|439.62|443.7|439.6|443.72|439.62|443.68|439.58|8
1633201290000|2021-10-02 19:01:30|443.71|439.61|443.7|439.6|443.74|439.64|443.7|439.6|8
1633201300000|2021-10-02 19:01:40|443.71|439.61|443.93|439.83|443.95|439.85|443.71|439.61|20
1633201310000|2021-10-02 19:01:50|443.94|439.84|443.91|439.81|444|439.9|443.9|439.8|15
1633201320000|2021-10-02 19:02:00|443.92|439.82|444|439.9|444|439.9|443.85|439.75|14
1633201330000|2021-10-02 19:02:10|443.95|439.85|443.87|439.77|443.95|439.85|443.87|439.77|13
1633201340000|2021-10-02 19:02:20|443.9|439.8|443.9|439.8|443.9|439.8|443.88|439.78|5
1633201350000|2021-10-02 19:02:30|443.92|439.82|443.83|439.73|443.95|439.85|443.81|439.71|14
1633201360000|2021-10-02 19:02:40|443.78|439.68|443.87|439.77|443.88|439.78|443.67|439.57|15
1633201370000|2021-10-02 19:02:50|443.84|439.74|443.82|439.72|443.86|439.76|443.82|439.72|5
1633201380000|2021-10-02 19:03:00|443.83|439.73|443.83|439.73|443.83|439.73|443.83|439.73|1
1633201390000|2021-10-02 19:03:10|443.86|439.76|443.88|439.78|443.88|439.78|443.83|439.73|7
1633201400000|2021-10-02 19:03:20|443.83|439.73|443.87|439.77|443.87|439.77|443.83|439.73|12
1633201410000|2021-10-02 19:03:30|443.88|439.78|443.88|439.78|443.88|439.78|443.86|439.76|7
1633201420000|2021-10-02 19:03:40|443.84|439.74|443.87|439.77|443.89|439.79|443.84|439.74|7
1633201430000|2021-10-02 19:03:50|443.88|439.78|443.88|439.78|443.9|439.8|443.87|439.77|10
1633201440000|2021-10-02 19:04:00|443.87|439.77|443.92|439.82|443.92|439.82|443.87|439.77|6
1633201450000|2021-10-02 19:04:10|443.97|439.87|443.97|439.87|443.97|439.87|443.96|439.86|3
1633201460000|2021-10-02 19:04:20|443.96|439.86|443.96|439.86|443.97|439.87|443.96|439.86|3
1633201470000|2021-10-02 19:04:30|443.95|439.85|443.88|439.78|443.95|439.85|443.88|439.78|5
1633201480000|2021-10-02 19:04:40|443.87|439.77|443.97|439.87|443.97|439.87|443.87|439.77|4
1633201500000|2021-10-02 19:05:00|443.98|439.88|444.1|440|444.1|440|443.96|439.86|12
1633201510000|2021-10-02 19:05:10|444.11|440.01|444.08|439.98|444.11|440.01|444.08|439.98|3
1633201520000|2021-10-02 19:05:20|444.07|439.97|444.13|440.03|444.14|440.04|444.06|439.96|8
1633201530000|2021-10-02 19:05:30|444.19|440.09|444.26|440.16|444.32|440.22|444.19|440.09|15
1633201540000|2021-10-02 19:05:40|444.27|440.17|444.29|440.19|444.32|440.22|444.24|440.14|14
1633201550000|2021-10-02 19:05:50|444.27|440.17|444.31|440.21|444.33|440.23|444.24|440.14|12
1633201560000|2021-10-02 19:06:00|444.3|440.2|444.28|440.18|444.3|440.2|444.27|440.17|6
1633201570000|2021-10-02 19:06:10|444.29|440.19|444.29|440.19|444.3|440.2|444.24|440.14|12
1633201580000|2021-10-02 19:06:20|444.3|440.2|444.31|440.21|444.31|440.21|444.27|440.17|5
1633201590000|2021-10-02 19:06:30|444.33|440.23|444.33|440.23|444.33|440.23|444.33|440.23|1
1633201600000|2021-10-02 19:06:40|444.35|440.25|444.43|440.33|444.43|440.33|444.35|440.25|11
1633201610000|2021-10-02 19:06:50|444.41|440.31|444.41|440.31|444.42|440.32|444.41|440.31|5
1633201620000|2021-10-02 19:07:00|444.43|440.33|444.51|440.41|444.51|440.41|444.41|440.31|14
1633201630000|2021-10-02 19:07:10|444.55|440.45|444.92|440.82|444.92|440.82|444.54|440.44|23
1633201640000|2021-10-02 19:07:20|444.9|440.8|444.82|440.72|444.9|440.8|444.78|440.68|15
1633201650000|2021-10-02 19:07:30|444.83|440.73|444.83|440.73|444.88|440.78|444.8|440.7|17
1633201660000|2021-10-02 19:07:40|444.84|440.74|444.82|440.72|444.87|440.77|444.78|440.68|12
1633201670000|2021-10-02 19:07:50|444.83|440.73|444.78|440.68|444.83|440.73|444.77|440.67|14
1633201680000|2021-10-02 19:08:00|444.81|440.71|444.8|440.7|444.81|440.71|444.76|440.66|12
1633201690000|2021-10-02 19:08:10|444.78|440.68|444.81|440.71|444.84|440.74|444.78|440.68|8
1633201700000|2021-10-02 19:08:20|444.79|440.69|444.83|440.73|444.91|440.81|444.75|440.65|18
1633201710000|2021-10-02 19:08:30|444.82|440.72|444.8|440.7|444.85|440.75|444.76|440.66|10
1633201720000|2021-10-02 19:08:40|444.78|440.68|444.78|440.68|444.82|440.72|444.76|440.66|6
1633201730000|2021-10-02 19:08:50|444.79|440.69|444.8|440.7|444.88|440.78|444.79|440.69|6
1633201740000|2021-10-02 19:09:00|444.77|440.67|444.75|440.65|444.77|440.67|444.75|440.65|2
1633201750000|2021-10-02 19:09:10|444.69|440.59|444.76|440.66|444.81|440.71|444.69|440.59|6
1633201760000|2021-10-02 19:09:20|444.79|440.69|444.78|440.68|444.8|440.7|444.72|440.62|13
1633201770000|2021-10-02 19:09:30|444.82|440.72|444.95|440.85|444.95|440.85|444.82|440.72|4
1633201780000|2021-10-02 19:09:40|444.89|440.79|444.93|440.83|444.93|440.83|444.89|440.79|2
1633201790000|2021-10-02 19:09:50|444.97|440.87|445.08|440.98|445.11|441.01|444.97|440.87|19
1633201800000|2021-10-02 19:10:00|445.07|440.97|445.49|441.39|445.54|441.44|445.07|440.97|26
1633201810000|2021-10-02 19:10:10|445.5|441.4|445.32|441.22|445.5|441.4|445.32|441.22|17
1633201820000|2021-10-02 19:10:20|445.34|441.24|445.36|441.26|445.44|441.34|445.34|441.24|13
1633201830000|2021-10-02 19:10:30|445.38|441.28|445.39|441.29|445.39|441.29|445.38|441.28|6
1633201840000|2021-10-02 19:10:40|445.38|441.28|445.41|441.31|445.48|441.38|445.35|441.25|15
1633201850000|2021-10-02 19:10:50|445.42|441.32|445.3|441.2|445.47|441.37|445.28|441.18|18
1633201860000|2021-10-02 19:11:00|445.29|441.19|444.68|440.58|445.29|441.19|444.68|440.58|27
1633201870000|2021-10-02 19:11:10|444.65|440.55|444.73|440.63|444.76|440.66|444.43|440.33|24
1633201880000|2021-10-02 19:11:20|444.79|440.69|444.87|440.77|444.9|440.8|444.78|440.68|20
1633201890000|2021-10-02 19:11:30|444.84|440.74|444.78|440.68|444.89|440.79|444.78|440.68|18
1633201900000|2021-10-02 19:11:40|444.81|440.71|444.54|440.44|444.82|440.72|444.53|440.43|15
1633201910000|2021-10-02 19:11:50|444.53|440.43|444.65|440.55|444.65|440.55|444.45|440.35|17
1633201920000|2021-10-02 19:12:00|444.66|440.56|444.62|440.52|444.68|440.58|444.62|440.52|10
1633201930000|2021-10-02 19:12:10|444.6|440.5|444.63|440.53|444.65|440.55|444.57|440.47|13
1633201940000|2021-10-02 19:12:20|444.64|440.54|444.81|440.71|444.85|440.75|444.64|440.54|13
1633201950000|2021-10-02 19:12:30|444.82|440.72|444.89|440.79|444.95|440.85|444.82|440.72|10
1633201960000|2021-10-02 19:12:40|444.88|440.78|445.46|441.36|445.53|441.43|444.88|440.78|26
1633201970000|2021-10-02 19:12:50|445.5|441.4|445.21|441.11|445.5|441.4|445.21|441.11|11
1633201980000|2021-10-02 19:13:00|445.23|441.13|444.93|440.83|445.23|441.13|444.86|440.76|26
1633201990000|2021-10-02 19:13:10|444.92|440.82|445.03|440.93|445.06|440.96|444.92|440.82|17
1633202000000|2021-10-02 19:13:20|445.02|440.92|445.06|440.96|445.09|440.99|445|440.9|11
1633202010000|2021-10-02 19:13:30|445.07|440.97|445.09|440.99|445.19|441.09|445.07|440.97|21
1633202020000|2021-10-02 19:13:40|445.05|440.95|444.94|440.84|445.07|440.97|444.94|440.84|12
1633202030000|2021-10-02 19:13:50|444.93|440.83|444.96|440.86|444.97|440.87|444.9|440.8|11
1633202040000|2021-10-02 19:14:00|444.99|440.89|445.14|441.04|445.16|441.06|444.99|440.89|12
1633202050000|2021-10-02 19:14:10|445.18|441.08|445.35|441.25|445.35|441.25|445.18|441.08|16
1633202060000|2021-10-02 19:14:20|445.34|441.24|445.19|441.09|445.41|441.31|445.19|441.09|13
1633202070000|2021-10-02 19:14:30|445.17|441.07|445.34|441.24|445.35|441.25|445.17|441.07|14
1633202080000|2021-10-02 19:14:40|445.35|441.25|445.24|441.14|445.37|441.27|445.23|441.13|12
1633202090000|2021-10-02 19:14:50|445.21|441.11|445.13|441.03|445.21|441.11|445.13|441.03|6
1633202100000|2021-10-02 19:15:00|445.12|441.02|445.28|441.18|445.29|441.19|445.12|441.02|14
1633202110000|2021-10-02 19:15:10|445.3|441.2|445.22|441.12|445.37|441.27|445.14|441.04|17
1633202120000|2021-10-02 19:15:20|445.2|441.1|445.05|440.95|445.22|441.12|445.05|440.95|17
1633202130000|2021-10-02 19:15:30|445.04|440.94|445.09|440.99|445.09|440.99|445.04|440.94|8
1633202140000|2021-10-02 19:15:40|445.1|441|444.83|440.73|445.1|441|444.83|440.73|24
1633202150000|2021-10-02 19:15:50|444.82|440.72|444.71|440.61|444.82|440.72|444.71|440.61|16
1633202160000|2021-10-02 19:16:00|444.73|440.63|444.74|440.64|444.78|440.68|444.73|440.63|7
1633202170000|2021-10-02 19:16:10|444.59|440.49|444.43|440.33|444.59|440.49|444.41|440.31|13
1633202180000|2021-10-02 19:16:20|444.45|440.35|444.4|440.3|444.46|440.36|444.38|440.28|15
1633202190000|2021-10-02 19:16:30|444.43|440.33|444.17|440.07|444.44|440.34|444.17|440.07|14
1633202200000|2021-10-02 19:16:40|444.15|440.05|444.1|440|444.15|440.05|444.09|439.99|12
1633202210000|2021-10-02 19:16:50|444.09|439.99|443.94|439.84|444.09|439.99|443.94|439.84|19
1633202220000|2021-10-02 19:17:00|443.91|439.81|444|439.9|444.02|439.92|443.91|439.81|11
1633202230000|2021-10-02 19:17:10|444.01|439.91|444.44|440.34|444.44|440.34|444|439.9|22
1633202240000|2021-10-02 19:17:20|444.45|440.35|444.58|440.48|444.6|440.5|444.44|440.34|11
1633202250000|2021-10-02 19:17:30|444.6|440.5|444.52|440.42|444.62|440.52|444.51|440.41|16
1633202260000|2021-10-02 19:17:40|444.51|440.41|444.57|440.47|444.59|440.49|444.43|440.33|18
1633202270000|2021-10-02 19:17:50|444.64|440.54|444.75|440.65|444.76|440.66|444.6|440.5|13
1633202280000|2021-10-02 19:18:00|444.76|440.66|444.72|440.62|444.76|440.66|444.7|440.6|7
1633202290000|2021-10-02 19:18:10|444.71|440.61|444.67|440.57|444.75|440.65|444.67|440.57|7
1633202300000|2021-10-02 19:18:20|444.7|440.6|444.69|440.59|444.72|440.62|444.67|440.57|9
1633202310000|2021-10-02 19:18:30|444.7|440.6|444.69|440.59|444.72|440.62|444.68|440.58|8
1633202320000|2021-10-02 19:18:40|444.68|440.58|444.72|440.62|444.72|440.62|444.68|440.58|6
1633202330000|2021-10-02 19:18:50|444.69|440.59|444.7|440.6|444.7|440.6|444.69|440.59|6
1633202340000|2021-10-02 19:19:00|444.69|440.59|444.66|440.56|444.7|440.6|444.65|440.55|6
1633202350000|2021-10-02 19:19:10|444.7|440.6|444.7|440.6|444.71|440.61|444.7|440.6|3
1633202360000|2021-10-02 19:19:20|444.74|440.64|444.8|440.7|444.86|440.76|444.74|440.64|12
1633202370000|2021-10-02 19:19:30|444.82|440.72|444.97|440.87|445|440.9|444.82|440.72|14
1633202380000|2021-10-02 19:19:40|444.98|440.88|445|440.9|445|440.9|444.97|440.87|4
1633202390000|2021-10-02 19:19:50|445.04|440.94|445.04|440.94|445.04|440.94|445.02|440.92|5
1633202400000|2021-10-02 19:20:00|445.05|440.95|445.03|440.93|445.05|440.95|445.02|440.92|4
1633202410000|2021-10-02 19:20:10|445.02|440.92|444.66|440.56|445.02|440.92|444.65|440.55|17
1633202420000|2021-10-02 19:20:20|444.65|440.55|444.68|440.58|444.69|440.59|444.59|440.49|15
1633202430000|2021-10-02 19:20:30|444.69|440.59|444.73|440.63|444.74|440.64|444.69|440.59|10
1633202440000|2021-10-02 19:20:40|444.67|440.57|444.71|440.61|444.71|440.61|444.62|440.52|8
1633202450000|2021-10-02 19:20:50|444.76|440.66|444.93|440.83|444.94|440.84|444.75|440.65|18
1633202460000|2021-10-02 19:21:00|444.92|440.82|444.85|440.75|444.93|440.83|444.85|440.75|8
1633202470000|2021-10-02 19:21:10|444.87|440.77|444.86|440.76|444.89|440.79|444.85|440.75|5
1633202480000|2021-10-02 19:21:20|444.88|440.78|444.92|440.82|444.92|440.82|444.87|440.77|4
1633202490000|2021-10-02 19:21:30|444.89|440.79|444.89|440.79|444.89|440.79|444.89|440.79|1
1633202500000|2021-10-02 19:21:40|444.91|440.81|444.88|440.78|444.91|440.81|444.86|440.76|8
1633202510000|2021-10-02 19:21:50|444.87|440.77|444.94|440.84|444.94|440.84|444.86|440.76|8
1633202520000|2021-10-02 19:22:00|444.93|440.83|445.11|441.01|445.15|441.05|444.93|440.83|16
1633202530000|2021-10-02 19:22:10|445.1|441|445.11|441.01|445.16|441.06|445.1|441|8
1633202540000|2021-10-02 19:22:20|445.1|441|445.02|440.92|445.12|441.02|445.02|440.92|8
1633202550000|2021-10-02 19:22:30|445.01|440.91|444.89|440.79|445.01|440.91|444.88|440.78|11
1633202560000|2021-10-02 19:22:40|444.88|440.78|444.78|440.68|444.88|440.78|444.77|440.67|12
1633202570000|2021-10-02 19:22:50|444.85|440.75|444.94|440.84|444.95|440.85|444.84|440.74|11
1633202580000|2021-10-02 19:23:00|444.96|440.86|445.08|440.98|445.08|440.98|444.95|440.85|12
1633202590000|2021-10-02 19:23:10|445.05|440.95|445.06|440.96|445.13|441.03|445.05|440.95|17
1633202610000|2021-10-02 19:23:30|445.1|441|445.24|441.14|445.28|441.18|445.1|441|15
1633202620000|2021-10-02 19:23:40|445.23|441.13|445.23|441.13|445.28|441.18|445.2|441.1|14
1633202630000|2021-10-02 19:23:50|445.25|441.15|445.21|441.11|445.25|441.15|445.19|441.09|10
1633202640000|2021-10-02 19:24:00|445.22|441.12|445.24|441.14|445.26|441.16|445.22|441.12|13
1633202650000|2021-10-02 19:24:10|445.28|441.18|445.4|441.3|445.41|441.31|445.28|441.18|12
1633202660000|2021-10-02 19:24:20|445.39|441.29|445.25|441.15|445.41|441.31|445.25|441.15|13
1633202670000|2021-10-02 19:24:30|445.26|441.16|445.27|441.17|445.27|441.17|445.23|441.13|11
1633202680000|2021-10-02 19:24:40|445.29|441.19|445.3|441.2|445.33|441.23|445.27|441.17|9
1633202690000|2021-10-02 19:24:50|445.28|441.18|445.3|441.2|445.3|441.2|445.28|441.18|3
1633202700000|2021-10-02 19:25:00|445.31|441.21|445.28|441.18|445.31|441.21|445.25|441.15|9
1633202710000|2021-10-02 19:25:10|445.3|441.2|445.23|441.13|445.3|441.2|445.22|441.12|12
1633202720000|2021-10-02 19:25:20|445.26|441.16|445.34|441.24|445.34|441.24|445.25|441.15|19
1633202730000|2021-10-02 19:25:30|445.31|441.21|445.29|441.19|445.34|441.24|445.29|441.19|8
1633202740000|2021-10-02 19:25:40|445.31|441.21|445.34|441.24|445.34|441.24|445.28|441.18|15
1633202750000|2021-10-02 19:25:50|445.31|441.21|445.18|441.08|445.31|441.21|445.18|441.08|10
1633202760000|2021-10-02 19:26:00|445.2|441.1|445.05|440.95|445.2|441.1|445.05|440.95|13
1633202770000|2021-10-02 19:26:10|445.04|440.94|444.95|440.85|445.05|440.95|444.95|440.85|13
1633202780000|2021-10-02 19:26:20|444.88|440.78|444.77|440.67|444.88|440.78|444.77|440.67|17
1633202790000|2021-10-02 19:26:30|444.79|440.69|444.83|440.73|444.91|440.81|444.77|440.67|14
1633202800000|2021-10-02 19:26:40|444.82|440.72|444.97|440.87|444.97|440.87|444.82|440.72|10
1633202810000|2021-10-02 19:26:50|444.96|440.86|444.96|440.86|445.05|440.95|444.95|440.85|8
1633202820000|2021-10-02 19:27:00|445|440.9|445|440.9|445|440.9|444.99|440.89|7
1633202830000|2021-10-02 19:27:10|444.99|440.89|444.94|440.84|445.01|440.91|444.93|440.83|14
1633202840000|2021-10-02 19:27:20|444.93|440.83|444.94|440.84|444.94|440.84|444.93|440.83|2
1633202850000|2021-10-02 19:27:30|444.95|440.85|444.98|440.88|445|440.9|444.95|440.85|8
1633202860000|2021-10-02 19:27:40|445|440.9|444.98|440.88|445|440.9|444.91|440.81|12
1633202870000|2021-10-02 19:27:50|445|440.9|444.93|440.83|445.02|440.92|444.93|440.83|12
1633202880000|2021-10-02 19:28:00|444.92|440.82|444.99|440.89|444.99|440.89|444.88|440.78|12
1633202890000|2021-10-02 19:28:10|444.98|440.88|444.94|440.84|444.99|440.89|444.93|440.83|15
1633202900000|2021-10-02 19:28:20|444.95|440.85|444.96|440.86|444.97|440.87|444.95|440.85|8
1633202910000|2021-10-02 19:28:30|444.97|440.87|444.99|440.89|445|440.9|444.97|440.87|8
1633202920000|2021-10-02 19:28:40|444.97|440.87|445.01|440.91|445.02|440.92|444.97|440.87|6
1633202930000|2021-10-02 19:28:50|445.07|440.97|445.12|441.02|445.14|441.04|445.07|440.97|15
1633202940000|2021-10-02 19:29:00|445.13|441.03|445.11|441.01|445.13|441.03|445.11|441.01|2
1633202950000|2021-10-02 19:29:10|445.13|441.03|445.17|441.07|445.2|441.1|445.12|441.02|9
1633202960000|2021-10-02 19:29:20|445.16|441.06|445.15|441.05|445.16|441.06|445.14|441.04|4
1633202970000|2021-10-02 19:29:30|445.16|441.06|445.14|441.04|445.16|441.06|445.1|441|5
1633202980000|2021-10-02 19:29:40|445.15|441.05|445.21|441.11|445.21|441.11|445.14|441.04|7
1633202990000|2021-10-02 19:29:50|445.18|441.08|445.17|441.07|445.21|441.11|445.14|441.04|8
1633203000000|2021-10-02 19:30:00|445.16|441.06|445.26|441.16|445.26|441.16|445.16|441.06|8
1633203010000|2021-10-02 19:30:10|445.25|441.15|445.21|441.11|445.25|441.15|445.21|441.11|6
1633203020000|2021-10-02 19:30:20|445.19|441.09|445.21|441.11|445.21|441.11|445.18|441.08|4
1633203030000|2021-10-02 19:30:30|445.2|441.1|445.17|441.07|445.21|441.11|445.17|441.07|3
1633203040000|2021-10-02 19:30:40|445.18|441.08|445.16|441.06|445.18|441.08|445.16|441.06|2
1633203050000|2021-10-02 19:30:50|445.15|441.05|445.17|441.07|445.17|441.07|445.12|441.02|7
1633203060000|2021-10-02 19:31:00|445.15|441.05|445.1|441|445.15|441.05|445.1|441|7
1633203070000|2021-10-02 19:31:10|445.11|441.01|445.07|440.97|445.13|441.03|445.04|440.94|14
1633203080000|2021-10-02 19:31:20|445.08|440.98|445.04|440.94|445.08|440.98|445.04|440.94|6
1633203090000|2021-10-02 19:31:30|445.05|440.95|445.11|441.01|445.11|441.01|445.04|440.94|8
1633203100000|2021-10-02 19:31:40|445.07|440.97|445.1|441|445.11|441.01|445.07|440.97|5
1633203110000|2021-10-02 19:31:50|445.11|441.01|445.24|441.14|445.24|441.14|445.08|440.98|10
1633203120000|2021-10-02 19:32:00|445.23|441.13|445.27|441.17|445.32|441.22|445.19|441.09|11
1633203130000|2021-10-02 19:32:10|445.26|441.16|445.28|441.18|445.31|441.21|445.25|441.15|11
1633203140000|2021-10-02 19:32:20|445.27|441.17|445.31|441.21|445.33|441.23|445.27|441.17|13
1633203150000|2021-10-02 19:32:30|445.33|441.23|445.32|441.22|445.35|441.25|445.31|441.21|11
1633203160000|2021-10-02 19:32:40|445.33|441.23|445.37|441.27|445.37|441.27|445.33|441.23|6
1633203170000|2021-10-02 19:32:50|445.36|441.26|445.32|441.22|445.36|441.26|445.32|441.22|3
1633203180000|2021-10-02 19:33:00|445.33|441.23|445.26|441.16|445.43|441.33|445.26|441.16|13
1633203190000|2021-10-02 19:33:10|445.24|441.14|445.28|441.18|445.28|441.18|445.22|441.12|11
1633203200000|2021-10-02 19:33:20|445.27|441.17|445.22|441.12|445.28|441.18|445.22|441.12|4
1633203210000|2021-10-02 19:33:30|445.25|441.15|445.34|441.24|445.34|441.24|445.25|441.15|11
1633203220000|2021-10-02 19:33:40|445.37|441.27|445.49|441.39|445.53|441.43|445.36|441.26|18
1633203230000|2021-10-02 19:33:50|445.47|441.37|445.47|441.37|445.48|441.38|445.46|441.36|9
1633203240000|2021-10-02 19:34:00|445.46|441.36|445.58|441.48|445.58|441.48|445.46|441.36|10
1633203250000|2021-10-02 19:34:10|445.57|441.47|445.56|441.46|445.57|441.47|445.56|441.46|4
1633203260000|2021-10-02 19:34:20|445.54|441.44|445.57|441.47|445.57|441.47|445.54|441.44|3
1633203270000|2021-10-02 19:34:30|445.58|441.48|445.6|441.5|445.63|441.53|445.55|441.45|14
1633203280000|2021-10-02 19:34:40|445.58|441.48|445.51|441.41|445.64|441.54|445.51|441.41|9
1633203290000|2021-10-02 19:34:50|445.5|441.4|445.23|441.13|445.5|441.4|445.23|441.13|12
1633203300000|2021-10-02 19:35:00|445.24|441.14|445.37|441.27|445.39|441.29|445.22|441.12|13
1633203310000|2021-10-02 19:35:10|445.36|441.26|445.42|441.32|445.42|441.32|445.34|441.24|8
1633203320000|2021-10-02 19:35:20|445.41|441.31|445.4|441.3|445.42|441.32|445.38|441.28|6
1633203330000|2021-10-02 19:35:30|445.42|441.32|445.43|441.33|445.45|441.35|445.42|441.32|6
1633203340000|2021-10-02 19:35:40|445.44|441.34|445.36|441.26|445.44|441.34|445.35|441.25|6
1633203350000|2021-10-02 19:35:50|445.35|441.25|445.4|441.3|445.41|441.31|445.28|441.18|12
1633203360000|2021-10-02 19:36:00|445.39|441.29|445.46|441.36|445.49|441.39|445.39|441.29|9
1633203370000|2021-10-02 19:36:10|445.48|441.38|445.46|441.36|445.48|441.38|445.43|441.33|7
1633203380000|2021-10-02 19:36:20|445.43|441.33|445.28|441.18|445.43|441.33|445.28|441.18|16
1633203390000|2021-10-02 19:36:30|445.29|441.19|445.2|441.1|445.3|441.2|445.19|441.09|14
1633203400000|2021-10-02 19:36:40|445.21|441.11|445.22|441.12|445.22|441.12|445.2|441.1|6
1633203410000|2021-10-02 19:36:50|445.23|441.13|445.28|441.18|445.29|441.19|445.22|441.12|8
1633203420000|2021-10-02 19:37:00|445.27|441.17|445.34|441.24|445.34|441.24|445.27|441.17|4
1633203430000|2021-10-02 19:37:10|445.35|441.25|445.37|441.27|445.37|441.27|445.33|441.23|7
1633203440000|2021-10-02 19:37:20|445.36|441.26|445.37|441.27|445.37|441.27|445.36|441.26|2
1633203450000|2021-10-02 19:37:30|445.39|441.29|445.43|441.33|445.49|441.39|445.39|441.29|6
1633203460000|2021-10-02 19:37:40|445.46|441.36|445.52|441.42|445.52|441.42|445.46|441.36|5
1633203470000|2021-10-02 19:37:50|445.5|441.4|445.45|441.35|445.5|441.4|445.45|441.35|6
1633203480000|2021-10-02 19:38:00|445.44|441.34|445.39|441.29|445.44|441.34|445.36|441.26|9
1633203490000|2021-10-02 19:38:10|445.38|441.28|445.36|441.26|445.39|441.29|445.34|441.24|5
1633203500000|2021-10-02 19:38:20|445.34|441.24|445.32|441.22|445.34|441.24|445.31|441.21|7
1633203510000|2021-10-02 19:38:30|445.31|441.21|445.34|441.24|445.35|441.25|445.3|441.2|7
1633203520000|2021-10-02 19:38:40|445.36|441.26|445.4|441.3|445.4|441.3|445.36|441.26|4
1633203530000|2021-10-02 19:38:50|445.42|441.32|445.4|441.3|445.48|441.38|445.4|441.3|6
1633203540000|2021-10-02 19:39:00|445.41|441.31|445.44|441.34|445.45|441.35|445.39|441.29|6
1633203550000|2021-10-02 19:39:10|445.45|441.35|445.44|441.34|445.45|441.35|445.42|441.32|6
1633203560000|2021-10-02 19:39:20|445.45|441.35|445.59|441.49|445.59|441.49|445.44|441.34|12
1633203570000|2021-10-02 19:39:30|445.6|441.5|445.6|441.5|445.62|441.52|445.59|441.49|8
1633203580000|2021-10-02 19:39:40|445.61|441.51|445.58|441.48|445.66|441.56|445.57|441.47|7
1633203590000|2021-10-02 19:39:50|445.6|441.5|445.59|441.49|445.61|441.51|445.58|441.48|7
1633203610000|2021-10-02 19:40:10|445.55|441.45|445.41|441.31|445.55|441.45|445.41|441.31|9
1633203620000|2021-10-02 19:40:20|445.44|441.34|445.32|441.22|445.44|441.34|445.32|441.22|5
1633203630000|2021-10-02 19:40:30|445.31|441.21|445.29|441.19|445.34|441.24|445.29|441.19|13
1633203640000|2021-10-02 19:40:40|445.28|441.18|445.3|441.2|445.31|441.21|445.28|441.18|9
1633203650000|2021-10-02 19:40:50|445.26|441.16|445.25|441.15|445.26|441.16|445.2|441.1|11
1633203660000|2021-10-02 19:41:00|445.22|441.12|445.23|441.13|445.25|441.15|445.22|441.12|9
1633203670000|2021-10-02 19:41:10|445.22|441.12|445.33|441.23|445.33|441.23|445.22|441.12|9
1633203680000|2021-10-02 19:41:20|445.35|441.25|445.36|441.26|445.36|441.26|445.33|441.23|10
1633203690000|2021-10-02 19:41:30|445.33|441.23|445.36|441.26|445.39|441.29|445.31|441.21|19
1633203700000|2021-10-02 19:41:40|445.35|441.25|445.45|441.35|445.46|441.36|445.34|441.24|16
1633203710000|2021-10-02 19:41:50|445.46|441.36|445.5|441.4|445.51|441.41|445.44|441.34|15
1633203720000|2021-10-02 19:42:00|445.53|441.43|445.53|441.43|445.56|441.46|445.5|441.4|16
1633203730000|2021-10-02 19:42:10|445.54|441.44|445.51|441.41|445.56|441.46|445.51|441.41|25
1633203740000|2021-10-02 19:42:20|445.52|441.42|445.53|441.43|445.56|441.46|445.52|441.42|15
1633203750000|2021-10-02 19:42:30|445.54|441.44|445.56|441.46|445.58|441.48|445.53|441.43|17
1633203760000|2021-10-02 19:42:40|445.58|441.48|445.55|441.45|445.58|441.48|445.55|441.45|9
1633203770000|2021-10-02 19:42:50|445.56|441.46|445.57|441.47|445.57|441.47|445.55|441.45|9
1633203780000|2021-10-02 19:43:00|445.56|441.46|445.72|441.62|445.73|441.63|445.56|441.46|11
1633203790000|2021-10-02 19:43:10|445.73|441.63|446.09|441.99|446.09|441.99|445.73|441.63|12
1633203800000|2021-10-02 19:43:20|446.1|442|447.14|443.04|447.39|443.29|446.09|441.99|36
1633203810000|2021-10-02 19:43:30|447.23|443.13|447.33|443.23|447.38|443.28|447.23|443.13|20
1633203820000|2021-10-02 19:43:40|447.32|443.22|447.15|443.05|447.32|443.22|447.05|442.95|25
1633203830000|2021-10-02 19:43:50|447.19|443.09|447.39|443.29|447.46|443.36|447.19|443.09|22
1633203840000|2021-10-02 19:44:00|447.38|443.28|447.41|443.31|447.41|443.31|447.3|443.2|16
1633203850000|2021-10-02 19:44:10|447.35|443.25|447.44|443.34|447.44|443.34|447.33|443.23|19
1633203860000|2021-10-02 19:44:20|447.45|443.35|447.95|443.85|447.95|443.85|447.45|443.35|20
1633203870000|2021-10-02 19:44:30|447.96|443.86|447.65|443.55|447.96|443.86|447.65|443.55|25
1633203880000|2021-10-02 19:44:40|447.66|443.56|447.54|443.44|447.66|443.56|447.49|443.39|20
1633203890000|2021-10-02 19:44:50|447.57|443.47|447.83|443.73|447.83|443.73|447.57|443.47|15
1633203900000|2021-10-02 19:45:00|447.84|443.74|447.94|443.84|448.26|444.16|447.84|443.74|29
1633203910000|2021-10-02 19:45:10|447.87|443.77|447.54|443.44|447.87|443.77|447.54|443.44|24
1633203920000|2021-10-02 19:45:20|447.52|443.42|447.39|443.29|447.52|443.42|447.2|443.1|25
1633203930000|2021-10-02 19:45:30|447.4|443.3|447.19|443.09|447.47|443.37|447.19|443.09|20
1633203940000|2021-10-02 19:45:40|447.2|443.1|446.85|442.75|447.2|443.1|446.85|442.75|22
1633203950000|2021-10-02 19:45:50|446.8|442.7|446.79|442.69|446.88|442.78|446.71|442.61|24
1633203960000|2021-10-02 19:46:00|446.78|442.68|446.82|442.72|446.85|442.75|446.76|442.66|22
1633203970000|2021-10-02 19:46:10|446.81|442.71|446.64|442.54|446.81|442.71|446.63|442.53|15
1633203980000|2021-10-02 19:46:20|446.68|442.58|446.46|442.36|446.72|442.62|446.39|442.29|25
1633203990000|2021-10-02 19:46:30|446.38|442.28|446.38|442.28|446.42|442.32|446.38|442.28|13
1633204000000|2021-10-02 19:46:40|446.41|442.31|446.31|442.21|446.44|442.34|446.31|442.21|18
1633204010000|2021-10-02 19:46:50|446.29|442.19|446.17|442.07|446.29|442.19|446.16|442.06|15
1633204020000|2021-10-02 19:47:00|446.13|442.03|446.19|442.09|446.24|442.14|446.11|442.01|21
1633204030000|2021-10-02 19:47:10|446.21|442.11|446.29|442.19|446.35|442.25|446.21|442.11|27
1633204040000|2021-10-02 19:47:20|446.3|442.2|446.4|442.3|446.4|442.3|446.3|442.2|18
1633204050000|2021-10-02 19:47:30|446.39|442.29|446.37|442.27|446.46|442.36|446.36|442.26|13
1633204060000|2021-10-02 19:47:40|446.42|442.32|446.28|442.18|446.44|442.34|446.27|442.17|18
1633204070000|2021-10-02 19:47:50|446.26|442.16|446.24|442.14|446.27|442.17|446.18|442.08|8
1633204080000|2021-10-02 19:48:00|446.26|442.16|446.19|442.09|446.28|442.18|446.19|442.09|8
1633204090000|2021-10-02 19:48:10|446.18|442.08|446.49|442.39|446.49|442.39|446.18|442.08|22
1633204100000|2021-10-02 19:48:20|446.47|442.37|446.49|442.39|446.53|442.43|446.47|442.37|15
1633204110000|2021-10-02 19:48:30|446.51|442.41|446.6|442.5|446.62|442.52|446.51|442.41|12
1633204120000|2021-10-02 19:48:40|446.61|442.51|446.51|442.41|446.61|442.51|446.51|442.41|11
1633204130000|2021-10-02 19:48:50|446.52|442.42|446.39|442.29|446.52|442.42|446.39|442.29|18
1633204140000|2021-10-02 19:49:00|446.4|442.3|446.3|442.2|446.4|442.3|446.29|442.19|8
1633204150000|2021-10-02 19:49:10|446.31|442.21|446.27|442.17|446.32|442.22|446.27|442.17|10
1633204160000|2021-10-02 19:49:20|446.35|442.25|446.31|442.21|446.35|442.25|446.27|442.17|10
1633204170000|2021-10-02 19:49:30|446.32|442.22|446.04|441.94|446.39|442.29|446.04|441.94|15
1633204180000|2021-10-02 19:49:40|446.01|441.91|445.73|441.63|446.01|441.91|445.7|441.6|23
1633204190000|2021-10-02 19:49:50|445.74|441.64|445.69|441.59|445.76|441.66|445.69|441.59|11
1633204200000|2021-10-02 19:50:00|445.68|441.58|445.85|441.75|445.85|441.75|445.67|441.57|14
1633204210000|2021-10-02 19:50:10|445.87|441.77|445.97|441.87|445.97|441.87|445.78|441.68|20
1633204220000|2021-10-02 19:50:20|445.96|441.86|446.13|442.03|446.13|442.03|445.91|441.81|16
1633204230000|2021-10-02 19:50:30|446.14|442.04|446.16|442.06|446.23|442.13|446.14|442.04|8
1633204240000|2021-10-02 19:50:40|446.17|442.07|446.2|442.1|446.22|442.12|446.17|442.07|5
1633204250000|2021-10-02 19:50:50|446.19|442.09|446.2|442.1|446.24|442.14|446.18|442.08|5
1633204260000|2021-10-02 19:51:00|446.15|442.05|446.09|441.99|446.16|442.06|446.07|441.97|12
1633204270000|2021-10-02 19:51:10|446.1|442|446|441.9|446.1|442|445.99|441.89|19
1633204280000|2021-10-02 19:51:20|446.01|441.91|445.97|441.87|446.01|441.91|445.97|441.87|7
1633204290000|2021-10-02 19:51:30|445.99|441.89|445.88|441.78|445.99|441.89|445.88|441.78|8
1633204300000|2021-10-02 19:51:40|445.87|441.77|445.79|441.69|445.87|441.77|445.68|441.58|15
1633204310000|2021-10-02 19:51:50|445.8|441.7|445.82|441.72|445.84|441.74|445.72|441.62|17
1633204320000|2021-10-02 19:52:00|445.8|441.7|445.84|441.74|445.85|441.75|445.78|441.68|11
1633204330000|2021-10-02 19:52:10|445.85|441.75|445.85|441.75|445.86|441.76|445.84|441.74|4
1633204340000|2021-10-02 19:52:20|445.86|441.76|445.94|441.84|445.94|441.84|445.84|441.74|11
1633204350000|2021-10-02 19:52:30|445.95|441.85|445.93|441.83|445.95|441.85|445.88|441.78|12
1633204360000|2021-10-02 19:52:40|445.92|441.82|446.16|442.06|446.16|442.06|445.85|441.75|11
1633204370000|2021-10-02 19:52:50|446.15|442.05|446.25|442.15|446.29|442.19|446.15|442.05|8
1633204380000|2021-10-02 19:53:00|446.26|442.16|446.15|442.05|446.27|442.17|446.15|442.05|8
1633204390000|2021-10-02 19:53:10|446.13|442.03|446.08|441.98|446.13|442.03|446.07|441.97|6
1633204400000|2021-10-02 19:53:20|446.07|441.97|446.36|442.26|446.36|442.26|446.05|441.95|19
1633204410000|2021-10-02 19:53:30|446.35|442.25|446.47|442.37|446.47|442.37|446.35|442.25|14
1633204420000|2021-10-02 19:53:40|446.45|442.35|446.61|442.51|446.61|442.51|446.45|442.35|12
1633204430000|2021-10-02 19:53:50|446.59|442.49|446.6|442.5|446.61|442.51|446.59|442.49|4
1633204440000|2021-10-02 19:54:00|446.61|442.51|446.63|442.53|446.63|442.53|446.61|442.51|3
1633204450000|2021-10-02 19:54:10|446.66|442.56|446.83|442.73|446.85|442.75|446.66|442.56|11
1633204460000|2021-10-02 19:54:20|446.82|442.72|446.79|442.69|446.82|442.72|446.79|442.69|2
1633204470000|2021-10-02 19:54:30|446.82|442.72|446.62|442.52|446.82|442.72|446.62|442.52|9
1633204480000|2021-10-02 19:54:40|446.61|442.51|446.63|442.53|446.63|442.53|446.6|442.5|8
1633204490000|2021-10-02 19:54:50|446.62|442.52|446.74|442.64|446.77|442.67|446.62|442.52|14
1633204500000|2021-10-02 19:55:00|446.73|442.63|446.61|442.51|446.73|442.63|446.59|442.49|17
1633204510000|2021-10-02 19:55:10|446.6|442.5|446.55|442.45|446.63|442.53|446.55|442.45|15
1633204520000|2021-10-02 19:55:20|446.62|442.52|446.74|442.64|446.74|442.64|446.56|442.46|15
1633204530000|2021-10-02 19:55:30|446.76|442.66|446.74|442.64|446.77|442.67|446.73|442.63|10
1633204540000|2021-10-02 19:55:40|446.72|442.62|446.68|442.58|446.72|442.62|446.64|442.54|8
1633204550000|2021-10-02 19:55:50|446.69|442.59|446.66|442.56|446.69|442.59|446.65|442.55|9
1633204560000|2021-10-02 19:56:00|446.68|442.58|446.68|442.58|446.69|442.59|446.68|442.58|3
1633204570000|2021-10-02 19:56:10|446.69|442.59|446.52|442.42|446.69|442.59|446.48|442.38|20
1633204580000|2021-10-02 19:56:20|446.54|442.44|446.54|442.44|446.55|442.45|446.53|442.43|5
1633204590000|2021-10-02 19:56:30|446.55|442.45|446.6|442.5|446.62|442.52|446.55|442.45|7
1633204600000|2021-10-02 19:56:40|446.59|442.49|446.61|442.51|446.62|442.52|446.59|442.49|7
1633204610000|2021-10-02 19:56:50|446.59|442.49|446.58|442.48|446.6|442.5|446.58|442.48|5
1633204620000|2021-10-02 19:57:00|446.55|442.45|446.56|442.46|446.58|442.48|446.53|442.43|9
1633204630000|2021-10-02 19:57:10|446.55|442.45|446.54|442.44|446.55|442.45|446.53|442.43|6
1633204640000|2021-10-02 19:57:20|446.56|442.46|446.42|442.32|446.56|442.46|446.42|442.32|4
1633204650000|2021-10-02 19:57:30|446.41|442.31|446.45|442.35|446.48|442.38|446.41|442.31|12
1633204660000|2021-10-02 19:57:40|446.4|442.3|446.63|442.53|446.63|442.53|446.39|442.29|17
1633204670000|2021-10-02 19:57:50|446.66|442.56|446.78|442.68|446.78|442.68|446.66|442.56|11
1633204680000|2021-10-02 19:58:00|446.8|442.7|447.02|442.92|447.02|442.92|446.8|442.7|13
1633204690000|2021-10-02 19:58:10|446.98|442.88|447.28|443.18|447.29|443.19|446.98|442.88|19
1633204700000|2021-10-02 19:58:20|447.24|443.14|447.05|442.95|447.29|443.19|447.05|442.95|17
1633204710000|2021-10-02 19:58:30|447.04|442.94|447.05|442.95|447.06|442.96|446.91|442.81|16
1633204720000|2021-10-02 19:58:40|447.06|442.96|446.95|442.85|447.07|442.97|446.95|442.85|16
1633204730000|2021-10-02 19:58:50|446.94|442.84|446.95|442.85|446.96|442.86|446.92|442.82|13
1633204740000|2021-10-02 19:59:00|446.96|442.86|446.99|442.89|447.01|442.91|446.95|442.85|13
1633204750000|2021-10-02 19:59:10|447|442.9|447.04|442.94|447.05|442.95|446.99|442.89|9
1633204760000|2021-10-02 19:59:20|447.03|442.93|446.89|442.79|447.06|442.96|446.87|442.77|18
1633204770000|2021-10-02 19:59:30|446.93|442.83|447.02|442.92|447.02|442.92|446.91|442.81|10
1633204780000|2021-10-02 19:59:40|447.03|442.93|447.07|442.97|447.07|442.97|447.03|442.93|7
1633204790000|2021-10-02 19:59:50|447.08|442.98|447.26|443.16|447.29|443.19|447.07|442.97|12
1633204800000|2021-10-02 20:00:00|447.27|443.17|447.26|443.16|447.33|443.23|447.22|443.12|19
1633204810000|2021-10-02 20:00:10|447.27|443.17|447.19|443.09|447.28|443.18|447.17|443.07|12
1633204820000|2021-10-02 20:00:20|447.18|443.08|447.02|442.92|447.18|443.08|446.93|442.83|21
1633204830000|2021-10-02 20:00:30|447.01|442.91|446.86|442.76|447.02|442.92|446.83|442.73|24
1633204840000|2021-10-02 20:00:40|446.84|442.74|446.91|442.81|446.94|442.84|446.82|442.72|15
1633204850000|2021-10-02 20:00:50|446.92|442.82|446.94|442.84|446.99|442.89|446.92|442.82|18
1633204860000|2021-10-02 20:01:00|446.95|442.85|446.9|442.8|446.98|442.88|446.9|442.8|13
1633204870000|2021-10-02 20:01:10|446.89|442.79|446.59|442.49|446.89|442.79|446.58|442.48|20
1633204880000|2021-10-02 20:01:20|446.57|442.47|446.53|442.43|446.57|442.47|446.45|442.35|16
1633204890000|2021-10-02 20:01:30|446.5|442.4|446.51|442.41|446.54|442.44|446.48|442.38|11
1633204900000|2021-10-02 20:01:40|446.52|442.42|446.44|442.34|446.52|442.42|446.44|442.34|14
1633204910000|2021-10-02 20:01:50|446.45|442.35|446.42|442.32|446.45|442.35|446.42|442.32|5
1633204920000|2021-10-02 20:02:00|446.44|442.34|446.53|442.43|446.59|442.49|446.44|442.34|16
1633204930000|2021-10-02 20:02:10|446.52|442.42|446.49|442.39|446.6|442.5|446.49|442.39|14
1633204940000|2021-10-02 20:02:20|446.48|442.38|446.51|442.41|446.53|442.43|446.47|442.37|11
1633204950000|2021-10-02 20:02:30|446.52|442.42|446.45|442.35|446.53|442.43|446.44|442.34|10
1633204960000|2021-10-02 20:02:40|446.47|442.37|446.42|442.32|446.47|442.37|446.42|442.32|4
1633204970000|2021-10-02 20:02:50|446.43|442.33|446.39|442.29|446.45|442.35|446.39|442.29|10
1633204980000|2021-10-02 20:03:00|446.38|442.28|446.38|442.28|446.42|442.32|446.38|442.28|7
1633204990000|2021-10-02 20:03:10|446.4|442.3|446.19|442.09|446.4|442.3|446.19|442.09|17
1633205000000|2021-10-02 20:03:20|446.18|442.08|446.18|442.08|446.18|442.08|446.18|442.08|1
1633205010000|2021-10-02 20:03:30|446.17|442.07|446.13|442.03|446.17|442.07|446.13|442.03|7
1633205020000|2021-10-02 20:03:40|446.14|442.04|446.35|442.25|446.35|442.25|446.11|442.01|19
1633205030000|2021-10-02 20:03:50|446.37|442.27|446.43|442.33|446.49|442.39|446.37|442.27|9
1633205040000|2021-10-02 20:04:00|446.44|442.34|446.38|442.28|446.49|442.39|446.38|442.28|5
1633205050000|2021-10-02 20:04:10|446.36|442.26|446.09|441.99|446.36|442.26|446.09|441.99|15
1633205060000|2021-10-02 20:04:20|446.08|441.98|446.12|442.02|446.15|442.05|446.03|441.93|15
1633205070000|2021-10-02 20:04:30|446.14|442.04|446.12|442.02|446.18|442.08|446.1|442|15
1633205080000|2021-10-02 20:04:40|446.11|442.01|446.01|441.91|446.11|442.01|446.01|441.91|8
1633205090000|2021-10-02 20:04:50|446|441.9|446.09|441.99|446.16|442.06|446|441.9|18
1633205100000|2021-10-02 20:05:00|446.1|442|446.06|441.96|446.1|442|446.06|441.96|7
1633205110000|2021-10-02 20:05:10|446.05|441.95|446.07|441.97|446.08|441.98|446.02|441.92|16
1633205120000|2021-10-02 20:05:20|446.06|441.96|446.07|441.97|446.07|441.97|446.02|441.92|6
1633205130000|2021-10-02 20:05:30|446.04|441.94|446.03|441.93|446.04|441.94|446.03|441.93|4
1633205140000|2021-10-02 20:05:40|446.04|441.94|446.17|442.07|446.18|442.08|446.03|441.93|18
1633205150000|2021-10-02 20:05:50|446.15|442.05|446.14|442.04|446.25|442.15|446.14|442.04|9
1633205160000|2021-10-02 20:06:00|446.13|442.03|446.12|442.02|446.14|442.04|446.11|442.01|7
1633205170000|2021-10-02 20:06:10|446.11|442.01|446.16|442.06|446.17|442.07|446.11|442.01|10
1633205180000|2021-10-02 20:06:20|446.15|442.05|446.15|442.05|446.15|442.05|446.15|442.05|1
1633205190000|2021-10-02 20:06:30|446.16|442.06|446.13|442.03|446.19|442.09|446.13|442.03|11
1633205200000|2021-10-02 20:06:40|446.12|442.02|446.12|442.02|446.12|442.02|446.08|441.98|4
1633205210000|2021-10-02 20:06:50|446.13|442.03|446.13|442.03|446.13|442.03|446.13|442.03|1
1633205220000|2021-10-02 20:07:00|446.12|442.02|446.16|442.06|446.16|442.06|446.11|442.01|8
1633205230000|2021-10-02 20:07:10|446.15|442.05|446.1|442|446.15|442.05|446.05|441.95|11
1633205240000|2021-10-02 20:07:20|446.14|442.04|446.09|441.99|446.14|442.04|446.08|441.98|7
1633205250000|2021-10-02 20:07:30|446.11|442.01|445.99|441.89|446.11|442.01|445.98|441.88|9
1633205260000|2021-10-02 20:07:40|445.9|441.8|445.93|441.83|445.93|441.83|445.89|441.79|6
1633205270000|2021-10-02 20:07:50|445.92|441.82|445.93|441.83|445.93|441.83|445.92|441.82|2
1633205280000|2021-10-02 20:08:00|445.95|441.85|445.92|441.82|445.95|441.85|445.92|441.82|3
1633205290000|2021-10-02 20:08:10|445.93|441.83|445.91|441.81|445.96|441.86|445.89|441.79|8
1633205300000|2021-10-02 20:08:20|445.92|441.82|445.84|441.74|445.92|441.82|445.82|441.72|10
1633205310000|2021-10-02 20:08:30|445.85|441.75|445.85|441.75|445.85|441.75|445.85|441.75|1
1633205320000|2021-10-02 20:08:40|445.84|441.74|445.58|441.48|445.84|441.74|445.58|441.48|16
1633205330000|2021-10-02 20:08:50|445.57|441.47|445.58|441.48|445.58|441.48|445.57|441.47|6
1633205340000|2021-10-02 20:09:00|445.57|441.47|445.56|441.46|445.58|441.48|445.55|441.45|13
1633205350000|2021-10-02 20:09:10|445.57|441.47|445.62|441.52|445.62|441.52|445.55|441.45|14
1633205360000|2021-10-02 20:09:20|445.61|441.51|445.56|441.46|445.63|441.53|445.56|441.46|12
1633205370000|2021-10-02 20:09:30|445.55|441.45|445.63|441.53|445.63|441.53|445.55|441.45|15
1633205380000|2021-10-02 20:09:40|445.62|441.52|445.77|441.67|445.78|441.68|445.6|441.5|13
1633205390000|2021-10-02 20:09:50|445.76|441.66|445.7|441.6|445.78|441.68|445.7|441.6|17
1633205400000|2021-10-02 20:10:00|445.66|441.56|445.65|441.55|445.66|441.56|445.64|441.54|8
1633205410000|2021-10-02 20:10:10|445.64|441.54|445.63|441.53|445.66|441.56|445.63|441.53|10
1633205420000|2021-10-02 20:10:20|445.6|441.5|445.54|441.44|445.6|441.5|445.51|441.41|12
1633205430000|2021-10-02 20:10:30|445.55|441.45|445.45|441.35|445.55|441.45|445.44|441.34|13
1633205440000|2021-10-02 20:10:40|445.43|441.33|445.4|441.3|445.43|441.33|445.37|441.27|10
1633205450000|2021-10-02 20:10:50|445.37|441.27|445.29|441.19|445.37|441.27|445.27|441.17|11
1633205460000|2021-10-02 20:11:00|445.31|441.21|445.28|441.18|445.36|441.26|445.28|441.18|9
1633205470000|2021-10-02 20:11:10|445.29|441.19|444.88|440.78|445.29|441.19|444.83|440.73|19
1633205480000|2021-10-02 20:11:20|444.89|440.79|444.86|440.76|444.94|440.84|444.86|440.76|15
1633205490000|2021-10-02 20:11:30|444.91|440.81|445.03|440.93|445.07|440.97|444.91|440.81|17
1633205500000|2021-10-02 20:11:40|445.05|440.95|444.89|440.79|445.08|440.98|444.89|440.79|18
1633205510000|2021-10-02 20:11:50|444.83|440.73|444.87|440.77|444.87|440.77|444.83|440.73|3
1633205520000|2021-10-02 20:12:00|444.9|440.8|444.74|440.64|444.9|440.8|444.74|440.64|12
1633205530000|2021-10-02 20:12:10|444.75|440.65|444.84|440.74|444.85|440.75|444.75|440.65|11
1633205540000|2021-10-02 20:12:20|444.81|440.71|444.78|440.68|444.84|440.74|444.77|440.67|12
1633205550000|2021-10-02 20:12:30|444.77|440.67|444.74|440.64|444.78|440.68|444.74|440.64|4
1633205560000|2021-10-02 20:12:40|444.75|440.65|444.73|440.63|444.75|440.65|444.72|440.62|8
1633205570000|2021-10-02 20:12:50|444.72|440.62|444.74|440.64|444.74|440.64|444.62|440.52|7
1633205580000|2021-10-02 20:13:00|444.76|440.66|444.74|440.64|444.76|440.66|444.72|440.62|7
1633205590000|2021-10-02 20:13:10|444.73|440.63|444.66|440.56|444.73|440.63|444.65|440.55|6
1633205600000|2021-10-02 20:13:20|444.65|440.55|444.68|440.58|444.7|440.6|444.65|440.55|5
1633205610000|2021-10-02 20:13:30|444.69|440.59|444.66|440.56|444.74|440.64|444.66|440.56|12
1633205620000|2021-10-02 20:13:40|444.67|440.57|444.7|440.6|444.73|440.63|444.66|440.56|16
1633205630000|2021-10-02 20:13:50|444.71|440.61|444.67|440.57|444.72|440.62|444.62|440.52|13
1633205640000|2021-10-02 20:14:00|444.66|440.56|444.66|440.56|444.67|440.57|444.65|440.55|8
1633205650000|2021-10-02 20:14:10|444.67|440.57|444.72|440.62|444.73|440.63|444.65|440.55|9
1633205660000|2021-10-02 20:14:20|444.68|440.58|444.87|440.77|444.87|440.77|444.68|440.58|8
1633205670000|2021-10-02 20:14:30|444.88|440.78|444.89|440.79|444.89|440.79|444.87|440.77|4
1633205680000|2021-10-02 20:14:40|444.92|440.82|444.9|440.8|444.95|440.85|444.9|440.8|14
1633205690000|2021-10-02 20:14:50|444.91|440.81|444.82|440.72|444.92|440.82|444.82|440.72|15
1633205700000|2021-10-02 20:15:00|444.81|440.71|444.66|440.56|444.82|440.72|444.66|440.56|13
1633205710000|2021-10-02 20:15:10|444.69|440.59|444.6|440.5|444.72|440.62|444.6|440.5|19
1633205720000|2021-10-02 20:15:20|444.61|440.51|444.79|440.69|444.8|440.7|444.61|440.51|12
1633205730000|2021-10-02 20:15:30|444.76|440.66|445.2|441.1|445.2|441.1|444.76|440.66|17
1633205740000|2021-10-02 20:15:40|445.19|441.09|445.33|441.23|445.33|441.23|445.19|441.09|9
1633205750000|2021-10-02 20:15:50|445.31|441.21|445.3|441.2|445.34|441.24|445.3|441.2|6
1633205760000|2021-10-02 20:16:00|445.32|441.22|445.36|441.26|445.39|441.29|445.31|441.21|16
1633205770000|2021-10-02 20:16:10|445.38|441.28|445.37|441.27|445.39|441.29|445.36|441.26|6
1633205780000|2021-10-02 20:16:20|445.38|441.28|445.37|441.27|445.38|441.28|445.37|441.27|4
1633205790000|2021-10-02 20:16:30|445.42|441.32|445.4|441.3|445.42|441.32|445.4|441.3|4
1633205800000|2021-10-02 20:16:40|445.41|441.31|445.38|441.28|445.41|441.31|445.38|441.28|5
1633205810000|2021-10-02 20:16:50|445.39|441.29|445.42|441.32|445.43|441.33|445.38|441.28|6
1633205830000|2021-10-02 20:17:10|445.41|441.31|445.16|441.06|445.41|441.31|445.16|441.06|13
1633205840000|2021-10-02 20:17:20|445.15|441.05|445.13|441.03|445.16|441.06|445.09|440.99|11
1633205850000|2021-10-02 20:17:30|445.15|441.05|445.15|441.05|445.15|441.05|445.12|441.02|4
1633205860000|2021-10-02 20:17:40|445.12|441.02|445.18|441.08|445.19|441.09|445.12|441.02|10
1633205870000|2021-10-02 20:17:50|445.19|441.09|445.16|441.06|445.21|441.11|445.16|441.06|9
1633205880000|2021-10-02 20:18:00|445.17|441.07|445.17|441.07|445.21|441.11|445.16|441.06|7
1633205890000|2021-10-02 20:18:10|445.16|441.06|445.14|441.04|445.17|441.07|445.14|441.04|8
1633205900000|2021-10-02 20:18:20|445.16|441.06|445.15|441.05|445.18|441.08|445.15|441.05|5
1633205910000|2021-10-02 20:18:30|445.13|441.03|445.14|441.04|445.14|441.04|445.12|441.02|9
1633205920000|2021-10-02 20:18:40|445.12|441.02|445.26|441.16|445.27|441.17|445.12|441.02|13
1633205930000|2021-10-02 20:18:50|445.25|441.15|445.25|441.15|445.26|441.16|445.25|441.15|3
1633205940000|2021-10-02 20:19:00|445.26|441.16|445.26|441.16|445.26|441.16|445.25|441.15|3
1633205950000|2021-10-02 20:19:10|445.25|441.15|445.25|441.15|445.27|441.17|445.24|441.14|7
1633205970000|2021-10-02 20:19:30|445.34|441.24|445.37|441.27|445.37|441.27|445.34|441.24|10
1633205980000|2021-10-02 20:19:40|445.36|441.26|445.36|441.26|445.37|441.27|445.36|441.26|5
1633205990000|2021-10-02 20:19:50|445.37|441.27|445.35|441.25|445.37|441.27|445.33|441.23|7
1633206000000|2021-10-02 20:20:00|445.36|441.26|445.37|441.27|445.37|441.27|445.35|441.25|3
1633206010000|2021-10-02 20:20:10|445.38|441.28|445.37|441.27|445.38|441.28|445.35|441.25|4
1633206020000|2021-10-02 20:20:20|445.36|441.26|445.36|441.26|445.36|441.26|445.36|441.26|1
1633206030000|2021-10-02 20:20:30|445.37|441.27|445.36|441.26|445.37|441.27|445.36|441.26|2
1633206040000|2021-10-02 20:20:40|445.37|441.27|445.37|441.27|445.37|441.27|445.28|441.18|7
1633206050000|2021-10-02 20:20:50|445.34|441.24|445.36|441.26|445.41|441.31|445.34|441.24|7
1633206060000|2021-10-02 20:21:00|445.4|441.3|445.42|441.32|445.42|441.32|445.36|441.26|3
1633206070000|2021-10-02 20:21:10|445.43|441.33|445.44|441.34|445.44|441.34|445.43|441.33|4
1633206080000|2021-10-02 20:21:20|445.45|441.35|445.45|441.35|445.45|441.35|445.45|441.35|1
1633206090000|2021-10-02 20:21:30|445.46|441.36|445.45|441.35|445.47|441.37|445.45|441.35|4
1633206100000|2021-10-02 20:21:40|445.43|441.33|445.31|441.21|445.43|441.33|445.31|441.21|6
1633206110000|2021-10-02 20:21:50|445.32|441.22|445.18|441.08|445.32|441.22|445.17|441.07|7
1633206120000|2021-10-02 20:22:00|445.17|441.07|445.19|441.09|445.19|441.09|445.17|441.07|3
1633206130000|2021-10-02 20:22:10|445.21|441.11|445.21|441.11|445.21|441.11|445.21|441.11|1
1633206140000|2021-10-02 20:22:20|445.22|441.12|445.21|441.11|445.22|441.12|445.21|441.11|2
1633206150000|2021-10-02 20:22:30|445.22|441.12|445.22|441.12|445.22|441.12|445.22|441.12|1
1633206160000|2021-10-02 20:22:40|445.21|441.11|445.24|441.14|445.26|441.16|445.21|441.11|4
1633206170000|2021-10-02 20:22:50|445.26|441.16|445.25|441.15|445.26|441.16|445.22|441.12|10
1633206180000|2021-10-02 20:23:00|445.23|441.13|444.99|440.89|445.23|441.13|444.99|440.89|16
1633206190000|2021-10-02 20:23:10|445.01|440.91|444.94|440.84|445.01|440.91|444.92|440.82|18
1633206200000|2021-10-02 20:23:20|444.93|440.83|444.73|440.63|444.94|440.84|444.73|440.63|16
1633206210000|2021-10-02 20:23:30|444.69|440.59|444.67|440.57|444.7|440.6|444.65|440.55|12
1633206220000|2021-10-02 20:23:40|444.7|440.6|444.5|440.4|444.7|440.6|444.5|440.4|10
1633206230000|2021-10-02 20:23:50|444.47|440.37|444.45|440.35|444.48|440.38|444.45|440.35|6
1633206240000|2021-10-02 20:24:00|444.47|440.37|444.38|440.28|444.47|440.37|444.38|440.28|12
1633206250000|2021-10-02 20:24:10|444.4|440.3|444.36|440.26|444.41|440.31|444.36|440.26|5
1633206260000|2021-10-02 20:24:20|444.33|440.23|444.29|440.19|444.34|440.24|444.29|440.19|22
1633206270000|2021-10-02 20:24:30|444.32|440.22|443.79|439.69|444.36|440.26|443.79|439.69|21
1633206280000|2021-10-02 20:24:40|443.76|439.66|443.29|439.19|443.77|439.67|443.29|439.19|30
1633206290000|2021-10-02 20:24:50|443.25|439.15|442.76|438.66|443.26|439.16|442.74|438.64|27
1633206300000|2021-10-02 20:25:00|442.75|438.65|442.96|438.86|442.96|438.86|442.63|438.53|30
1633206310000|2021-10-02 20:25:10|443|438.9|442.9|438.8|443.05|438.95|442.9|438.8|22
1633206320000|2021-10-02 20:25:20|442.87|438.77|442.88|438.78|442.88|438.78|442.7|438.6|21
1633206330000|2021-10-02 20:25:30|442.87|438.77|442.79|438.69|442.92|438.82|442.79|438.69|24
1633206340000|2021-10-02 20:25:40|442.78|438.68|442.89|438.79|442.91|438.81|442.77|438.67|17
1633206350000|2021-10-02 20:25:50|442.88|438.78|442.9|438.8|442.9|438.8|442.82|438.72|13
1633206360000|2021-10-02 20:26:00|442.88|438.78|442.6|438.5|442.88|438.78|442.6|438.5|18
1633206370000|2021-10-02 20:26:10|442.59|438.49|442.5|438.4|442.59|438.49|442.48|438.38|23
1633206380000|2021-10-02 20:26:20|442.53|438.43|442.03|437.93|442.54|438.44|442.03|437.93|26
1633206390000|2021-10-02 20:26:30|442.02|437.92|441.78|437.68|442.03|437.93|441.78|437.68|31
1633206400000|2021-10-02 20:26:40|441.75|437.65|441.74|437.64|441.75|437.65|441.71|437.61|21
1633206410000|2021-10-02 20:26:50|441.73|437.63|441.46|437.36|441.74|437.64|441.46|437.36|26
1633206420000|2021-10-02 20:27:00|441.45|437.35|441.69|437.59|441.75|437.65|441.44|437.34|24
1633206430000|2021-10-02 20:27:10|441.68|437.58|441.86|437.76|441.94|437.84|441.68|437.58|16
1633206440000|2021-10-02 20:27:20|441.87|437.77|441.61|437.51|441.89|437.79|441.61|437.51|17
1633206450000|2021-10-02 20:27:30|441.6|437.5|441.38|437.28|441.6|437.5|441.38|437.28|16
1633206460000|2021-10-02 20:27:40|441.4|437.3|441.31|437.21|441.42|437.32|441.31|437.21|11
1633206470000|2021-10-02 20:27:50|441.3|437.2|441.44|437.34|441.44|437.34|441.27|437.17|14
1633206480000|2021-10-02 20:28:00|441.43|437.33|441.63|437.53|441.63|437.53|441.37|437.27|17
1633206490000|2021-10-02 20:28:10|441.65|437.55|441.96|437.86|441.96|437.86|441.64|437.54|16
1633206500000|2021-10-02 20:28:20|441.97|437.87|441.83|437.73|441.97|437.87|441.82|437.72|13
1633206510000|2021-10-02 20:28:30|441.79|437.69|441.78|437.68|441.79|437.69|441.75|437.65|9
1633206520000|2021-10-02 20:28:40|441.75|437.65|441.56|437.46|441.75|437.65|441.52|437.42|19
1633206530000|2021-10-02 20:28:50|441.57|437.47|441.49|437.39|441.57|437.47|441.49|437.39|10
1633206540000|2021-10-02 20:29:00|441.48|437.38|441.48|437.38|441.61|437.51|441.44|437.34|18
1633206550000|2021-10-02 20:29:10|441.43|437.33|441.46|437.36|441.47|437.37|441.41|437.31|15
1633206560000|2021-10-02 20:29:20|441.45|437.35|441.7|437.6|441.7|437.6|441.45|437.35|12
1633206570000|2021-10-02 20:29:30|441.73|437.63|441.81|437.71|441.82|437.72|441.73|437.63|17
1633206580000|2021-10-02 20:29:40|441.84|437.74|441.97|437.87|441.98|437.88|441.84|437.74|13
1633206590000|2021-10-02 20:29:50|442|437.9|441.99|437.89|442.01|437.91|441.98|437.88|4
1633206600000|2021-10-02 20:30:00|441.98|437.88|442.08|437.98|442.08|437.98|441.98|437.88|4
1633206610000|2021-10-02 20:30:10|442.06|437.96|442.54|438.44|442.54|438.44|442.06|437.96|22
1633206620000|2021-10-02 20:30:20|442.55|438.45|442.6|438.5|442.6|438.5|442.55|438.45|5
1633206630000|2021-10-02 20:30:30|442.61|438.51|442.59|438.49|442.61|438.51|442.59|438.49|2
1633206640000|2021-10-02 20:30:40|442.58|438.48|442.45|438.35|442.58|438.48|442.39|438.29|15
1633206650000|2021-10-02 20:30:50|442.4|438.3|442.57|438.47|442.57|438.47|442.4|438.3|16
1633206660000|2021-10-02 20:31:00|442.55|438.45|442.37|438.27|442.55|438.45|442.37|438.27|9
1633206670000|2021-10-02 20:31:10|442.26|438.16|442.06|437.96|442.3|438.2|442.06|437.96|18
1633206680000|2021-10-02 20:31:20|442.07|437.97|442.02|437.92|442.12|438.02|442.02|437.92|10
1633206690000|2021-10-02 20:31:30|442.03|437.93|441.8|437.7|442.08|437.98|441.8|437.7|21
1633206700000|2021-10-02 20:31:40|441.79|437.69|441.72|437.62|441.79|437.69|441.68|437.58|19
1633206710000|2021-10-02 20:31:50|441.73|437.63|441.83|437.73|441.83|437.73|441.73|437.63|16
1633206720000|2021-10-02 20:32:00|441.84|437.74|442.02|437.92|442.02|437.92|441.84|437.74|13
1633206730000|2021-10-02 20:32:10|442.04|437.94|442.04|437.94|442.04|437.94|442.02|437.92|3
1633206740000|2021-10-02 20:32:20|442.02|437.92|442.04|437.94|442.08|437.98|442.02|437.92|14
1633206750000|2021-10-02 20:32:30|442.05|437.95|442.51|438.41|442.51|438.41|442.05|437.95|23
1633206760000|2021-10-02 20:32:40|442.5|438.4|442.51|438.41|442.53|438.43|442.48|438.38|15
1633206770000|2021-10-02 20:32:50|442.5|438.4|442.54|438.44|442.55|438.45|442.5|438.4|9
1633206780000|2021-10-02 20:33:00|442.55|438.45|442.48|438.38|442.56|438.46|442.41|438.31|18
1633206790000|2021-10-02 20:33:10|442.46|438.36|442.43|438.33|442.5|438.4|442.4|438.3|12
1633206800000|2021-10-02 20:33:20|442.42|438.32|442.57|438.47|442.57|438.47|442.42|438.32|9
1633206810000|2021-10-02 20:33:30|442.55|438.45|442.8|438.7|442.8|438.7|442.4|438.3|22
1633206820000|2021-10-02 20:33:40|442.81|438.71|442.77|438.67|442.81|438.71|442.74|438.64|11
1633206830000|2021-10-02 20:33:50|442.75|438.65|442.81|438.71|442.82|438.72|442.75|438.65|9
1633206840000|2021-10-02 20:34:00|442.82|438.72|442.86|438.76|442.88|438.78|442.82|438.72|10
1633206850000|2021-10-02 20:34:10|442.83|438.73|443.15|439.05|443.39|439.29|442.83|438.73|20
1633206860000|2021-10-02 20:34:20|443.16|439.06|443.17|439.07|443.17|439.07|443.14|439.04|8
1633206870000|2021-10-02 20:34:30|443.16|439.06|443.2|439.1|443.22|439.12|443.14|439.04|11
1633206880000|2021-10-02 20:34:40|443.19|439.09|442.78|438.68|443.28|439.18|442.76|438.66|21
1633206890000|2021-10-02 20:34:50|442.79|438.69|443.05|438.95|443.06|438.96|442.79|438.69|15
1633206900000|2021-10-02 20:35:00|443.08|438.98|443.21|439.11|443.21|439.11|443.08|438.98|10
1633206910000|2021-10-02 20:35:10|443.27|439.17|443.21|439.11|443.27|439.17|443.21|439.11|17
1633206920000|2021-10-02 20:35:20|443.27|439.17|443.31|439.21|443.33|439.23|443.27|439.17|10
1633206930000|2021-10-02 20:35:30|443.32|439.22|443.28|439.18|443.32|439.22|443.28|439.18|9
1633206940000|2021-10-02 20:35:40|443.29|439.19|443.36|439.26|443.36|439.26|443.28|439.18|11
1633206950000|2021-10-02 20:35:50|443.37|439.27|443.29|439.19|443.37|439.27|443.29|439.19|10
1633206960000|2021-10-02 20:36:00|443.27|439.17|443.26|439.16|443.27|439.17|443.23|439.13|7
1633206970000|2021-10-02 20:36:10|443.22|439.12|442.99|438.89|443.22|439.12|442.99|438.89|7
1633206980000|2021-10-02 20:36:20|443.01|438.91|442.89|438.79|443.02|438.92|442.89|438.79|12
1633206990000|2021-10-02 20:36:30|442.88|438.78|442.83|438.73|442.88|438.78|442.82|438.72|8
1633207000000|2021-10-02 20:36:40|442.7|438.6|442.62|438.52|442.7|438.6|442.62|438.52|14
1633207020000|2021-10-02 20:37:00|442.63|438.53|442.56|438.46|442.67|438.57|442.56|438.46|17
1633207030000|2021-10-02 20:37:10|442.57|438.47|442.71|438.61|442.78|438.68|442.57|438.47|20
1633207040000|2021-10-02 20:37:20|442.72|438.62|442.78|438.68|442.84|438.74|442.69|438.59|15
1633207050000|2021-10-02 20:37:30|442.79|438.69|442.79|438.69|442.81|438.71|442.78|438.68|8
1633207060000|2021-10-02 20:37:40|442.8|438.7|442.69|438.59|442.8|438.7|442.69|438.59|8
1633207070000|2021-10-02 20:37:50|442.81|438.71|442.8|438.7|442.95|438.85|442.8|438.7|19
1633207080000|2021-10-02 20:38:00|442.74|438.64|442.74|438.64|442.74|438.64|442.74|438.64|1
1633207090000|2021-10-02 20:38:10|442.73|438.63|442.73|438.63|442.73|438.63|442.72|438.62|3
1633207100000|2021-10-02 20:38:20|442.72|438.62|442.73|438.63|442.73|438.63|442.72|438.62|4
1633207110000|2021-10-02 20:38:30|442.74|438.64|442.74|438.64|442.74|438.64|442.74|438.64|1
1633207120000|2021-10-02 20:38:40|442.77|438.67|442.83|438.73|442.83|438.73|442.75|438.65|6
1633207130000|2021-10-02 20:38:50|442.82|438.72|442.84|438.74|442.84|438.74|442.82|438.72|5
1633207140000|2021-10-02 20:39:00|442.85|438.75|442.73|438.63|442.85|438.75|442.73|438.63|7
1633207150000|2021-10-02 20:39:10|442.75|438.65|442.7|438.6|442.76|438.66|442.69|438.59|8
1633207160000|2021-10-02 20:39:20|442.69|438.59|442.44|438.34|442.69|438.59|442.42|438.32|16
1633207170000|2021-10-02 20:39:30|442.41|438.31|442.39|438.29|442.44|438.34|442.39|438.29|5
1633207180000|2021-10-02 20:39:40|442.41|438.31|442.43|438.33|442.43|438.33|442.41|438.31|2
1633207190000|2021-10-02 20:39:50|442.42|438.32|442.19|438.09|442.43|438.33|442.17|438.07|13
1633207200000|2021-10-02 20:40:00|442.18|438.08|442.5|438.4|442.5|438.4|442.1|438|17
1633207210000|2021-10-02 20:40:10|442.59|438.49|442.94|438.84|442.94|438.84|442.58|438.48|17
1633207220000|2021-10-02 20:40:20|442.96|438.86|443.07|438.97|443.1|439|442.96|438.86|12
1633207230000|2021-10-02 20:40:30|443.09|438.99|443.07|438.97|443.11|439.01|443.05|438.95|8
1633207240000|2021-10-02 20:40:40|443.08|438.98|443.08|438.98|443.08|438.98|443.05|438.95|5
1633207250000|2021-10-02 20:40:50|443.07|438.97|443|438.9|443.12|439.02|443|438.9|15
1633207260000|2021-10-02 20:41:00|443.02|438.92|442.96|438.86|443.02|438.92|442.95|438.85|8
1633207270000|2021-10-02 20:41:10|442.97|438.87|442.88|438.78|442.97|438.87|442.88|438.78|10
1633207280000|2021-10-02 20:41:20|442.86|438.76|442.97|438.87|442.97|438.87|442.85|438.75|6
1633207290000|2021-10-02 20:41:30|442.98|438.88|442.97|438.87|442.98|438.88|442.96|438.86|6
1633207300000|2021-10-02 20:41:40|442.99|438.89|442.91|438.81|443|438.9|442.91|438.81|9
1633207310000|2021-10-02 20:41:50|442.89|438.79|442.88|438.78|442.93|438.83|442.88|438.78|8
1633207320000|2021-10-02 20:42:00|442.87|438.77|442.83|438.73|442.9|438.8|442.83|438.73|6
1633207330000|2021-10-02 20:42:10|442.86|438.76|442.86|438.76|442.86|438.76|442.83|438.73|3
1633207340000|2021-10-02 20:42:20|442.94|438.84|442.99|438.89|442.99|438.89|442.94|438.84|3
1633207350000|2021-10-02 20:42:30|443.01|438.91|442.99|438.89|443.03|438.93|442.99|438.89|3
1633207360000|2021-10-02 20:42:40|442.97|438.87|442.88|438.78|443|438.9|442.88|438.78|7
1633207370000|2021-10-02 20:42:50|442.87|438.77|442.61|438.51|442.87|438.77|442.61|438.51|17
1633207380000|2021-10-02 20:43:00|442.6|438.5|442.51|438.41|442.62|438.52|442.51|438.41|13
1633207390000|2021-10-02 20:43:10|442.53|438.43|442.51|438.41|442.53|438.43|442.5|438.4|6
1633207400000|2021-10-02 20:43:20|442.5|438.4|442.45|438.35|442.5|438.4|442.42|438.32|16
1633207410000|2021-10-02 20:43:30|442.44|438.34|442|437.9|442.44|438.34|442|437.9|24
1633207420000|2021-10-02 20:43:40|442.05|437.95|441.85|437.75|442.05|437.95|441.83|437.73|21
1633207430000|2021-10-02 20:43:50|441.84|437.74|441.67|437.57|441.84|437.74|441.67|437.57|16
1633207440000|2021-10-02 20:44:00|441.68|437.58|441.84|437.74|441.86|437.76|441.67|437.57|18
1633207450000|2021-10-02 20:44:10|441.82|437.72|441.8|437.7|441.85|437.75|441.8|437.7|18
1633207460000|2021-10-02 20:44:20|441.82|437.72|442.18|438.08|442.27|438.17|441.79|437.69|27
1633207470000|2021-10-02 20:44:30|442.17|438.07|442.35|438.25|442.35|438.25|442.17|438.07|17
1633207480000|2021-10-02 20:44:40|442.38|438.28|442.47|438.37|442.48|438.38|442.38|438.28|11
1633207490000|2021-10-02 20:44:50|442.45|438.35|442.53|438.43|442.57|438.47|442.45|438.35|9
1633207500000|2021-10-02 20:45:00|442.52|438.42|442.61|438.51|442.64|438.54|442.52|438.42|14
1633207510000|2021-10-02 20:45:10|442.57|438.47|442.66|438.56|442.66|438.56|442.56|438.46|14
1633207520000|2021-10-02 20:45:20|442.67|438.57|442.72|438.62|442.72|438.62|442.67|438.57|5
1633207530000|2021-10-02 20:45:30|442.7|438.6|442.7|438.6|442.74|438.64|442.63|438.53|12
1633207540000|2021-10-02 20:45:40|442.72|438.62|443.09|438.99|443.09|438.99|442.72|438.62|21
1633207550000|2021-10-02 20:45:50|443.17|439.07|443.19|439.09|443.19|439.09|443.15|439.05|6
1633207560000|2021-10-02 20:46:00|443.16|439.06|443.02|438.92|443.2|439.1|443|438.9|17
1633207570000|2021-10-02 20:46:10|443.01|438.91|443.11|439.01|443.12|439.02|442.95|438.85|16
1633207580000|2021-10-02 20:46:20|443.12|439.02|443.21|439.11|443.21|439.11|443.11|439.01|7
1633207590000|2021-10-02 20:46:30|443.2|439.1|443.22|439.12|443.22|439.12|443.2|439.1|2
1633207600000|2021-10-02 20:46:40|443.2|439.1|443.22|439.12|443.22|439.12|443.2|439.1|3
1633207610000|2021-10-02 20:46:50|443.25|439.15|443.31|439.21|443.31|439.21|443.25|439.15|7
1633207620000|2021-10-02 20:47:00|443.34|439.24|443.33|439.23|443.35|439.25|443.33|439.23|11
1633207630000|2021-10-02 20:47:10|443.35|439.25|443.25|439.15|443.36|439.26|443.25|439.15|13
1633207640000|2021-10-02 20:47:20|443.26|439.16|443.03|438.93|443.3|439.2|443.03|438.93|23
1633207650000|2021-10-02 20:47:30|442.98|438.88|442.95|438.85|443|438.9|442.94|438.84|14
1633207660000|2021-10-02 20:47:40|442.96|438.86|442.97|438.87|442.99|438.89|442.94|438.84|18
1633207670000|2021-10-02 20:47:50|442.99|438.89|443.02|438.92|443.02|438.92|442.99|438.89|5
1633207680000|2021-10-02 20:48:00|443.07|438.97|443.09|438.99|443.09|438.99|442.96|438.86|13
1633207690000|2021-10-02 20:48:10|443.1|439|443.19|439.09|443.2|439.1|443.1|439|5
1633207700000|2021-10-02 20:48:20|443.21|439.11|443.27|439.17|443.31|439.21|443.2|439.1|8
1633207710000|2021-10-02 20:48:30|443.26|439.16|443.21|439.11|443.26|439.16|443.14|439.04|19
1633207720000|2021-10-02 20:48:40|443.22|439.12|443.23|439.13|443.25|439.15|443.22|439.12|6
1633207730000|2021-10-02 20:48:50|443.22|439.12|443.22|439.12|443.22|439.12|443.21|439.11|3
1633207740000|2021-10-02 20:49:00|443.21|439.11|443.12|439.02|443.21|439.11|443.11|439.01|11
1633207750000|2021-10-02 20:49:10|443.11|439.01|443.11|439.01|443.12|439.02|443.11|439.01|9
1633207760000|2021-10-02 20:49:20|443.12|439.02|442.79|438.69|443.12|439.02|442.79|438.69|18
1633207770000|2021-10-02 20:49:30|442.76|438.66|442.81|438.71|442.84|438.74|442.76|438.66|10
1633207780000|2021-10-02 20:49:40|442.8|438.7|442.54|438.44|442.8|438.7|442.51|438.41|17
1633207790000|2021-10-02 20:49:50|442.55|438.45|442.49|438.39|442.55|438.45|442.48|438.38|11
1633207800000|2021-10-02 20:50:00|442.5|438.4|442.52|438.42|442.52|438.42|442.5|438.4|2
1633207810000|2021-10-02 20:50:10|442.51|438.41|442.63|438.53|442.64|438.54|442.51|438.41|15
1633207820000|2021-10-02 20:50:20|442.69|438.59|442.71|438.61|442.71|438.61|442.68|438.58|8
1633207830000|2021-10-02 20:50:30|442.7|438.6|443.16|439.06|443.16|439.06|442.7|438.6|17
1633207840000|2021-10-02 20:50:40|443.15|439.05|443.2|439.1|443.22|439.12|443.15|439.05|8
1633207850000|2021-10-02 20:50:50|443.21|439.11|443.21|439.11|443.21|439.11|443.19|439.09|3
1633207860000|2021-10-02 20:51:00|443.22|439.12|443.21|439.11|443.22|439.12|443.17|439.07|7
1633207870000|2021-10-02 20:51:10|443.17|439.07|443.27|439.17|443.27|439.17|443.16|439.06|9
1633207880000|2021-10-02 20:51:20|443.31|439.21|443.39|439.29|443.39|439.29|443.31|439.21|7
1633207890000|2021-10-02 20:51:30|443.37|439.27|443.37|439.27|443.37|439.27|443.37|439.27|1
1633207900000|2021-10-02 20:51:40|443.38|439.28|443.45|439.35|443.45|439.35|443.38|439.28|7
1633207910000|2021-10-02 20:51:50|443.44|439.34|443.43|439.33|443.44|439.34|443.42|439.32|4
1633207920000|2021-10-02 20:52:00|443.42|439.32|443.41|439.31|443.43|439.33|443.41|439.31|6
1633207930000|2021-10-02 20:52:10|443.4|439.3|443.37|439.27|443.41|439.31|443.37|439.27|4
1633207940000|2021-10-02 20:52:20|443.38|439.28|443.49|439.39|443.49|439.39|443.37|439.27|12
1633207950000|2021-10-02 20:52:30|443.45|439.35|443.57|439.47|443.57|439.47|443.4|439.3|13
1633207960000|2021-10-02 20:52:40|443.65|439.55|443.75|439.65|443.77|439.67|443.65|439.55|12
1633207970000|2021-10-02 20:52:50|443.74|439.64|443.74|439.64|443.78|439.68|443.74|439.64|9
1633207980000|2021-10-02 20:53:00|443.75|439.65|443.76|439.66|443.76|439.66|443.75|439.65|4
1633207990000|2021-10-02 20:53:10|443.77|439.67|443.76|439.66|443.77|439.67|443.76|439.66|4
1633208000000|2021-10-02 20:53:20|443.77|439.67|443.68|439.58|443.8|439.7|443.66|439.56|16
1633208010000|2021-10-02 20:53:30|443.69|439.59|443.69|439.59|443.7|439.6|443.68|439.58|5
1633208020000|2021-10-02 20:53:40|443.68|439.58|443.56|439.46|443.69|439.59|443.49|439.39|16
1633208030000|2021-10-02 20:53:50|443.57|439.47|443.67|439.57|443.67|439.57|443.57|439.47|11
1633208040000|2021-10-02 20:54:00|443.66|439.56|443.77|439.67|443.77|439.67|443.66|439.56|6
1633208050000|2021-10-02 20:54:10|443.76|439.66|443.74|439.64|443.83|439.73|443.74|439.64|12
1633208060000|2021-10-02 20:54:20|443.75|439.65|443.63|439.53|443.76|439.66|443.63|439.53|14
1633208070000|2021-10-02 20:54:30|443.62|439.52|443.51|439.41|443.62|439.52|443.51|439.41|25
1633208080000|2021-10-02 20:54:40|443.49|439.39|443.47|439.37|443.52|439.42|443.47|439.37|9
1633208090000|2021-10-02 20:54:50|443.48|439.38|443.44|439.34|443.48|439.38|443.44|439.34|11
1633208100000|2021-10-02 20:55:00|443.47|439.37|443.37|439.27|443.47|439.37|443.32|439.22|10
1633208110000|2021-10-02 20:55:10|443.38|439.28|443.36|439.26|443.39|439.29|443.33|439.23|6
1633208120000|2021-10-02 20:55:20|443.38|439.28|443.39|439.29|443.39|439.29|443.38|439.28|4
1633208130000|2021-10-02 20:55:30|443.32|439.22|443.32|439.22|443.32|439.22|443.32|439.22|1
1633208150000|2021-10-02 20:55:50|443.35|439.25|443.35|439.25|443.35|439.25|443.3|439.2|8
1633208160000|2021-10-02 20:56:00|443.32|439.22|443.32|439.22|443.35|439.25|443.32|439.22|3
1633208170000|2021-10-02 20:56:10|443.3|439.2|442.88|438.78|443.32|439.22|442.88|438.78|21
1633208180000|2021-10-02 20:56:20|442.89|438.79|442.61|438.51|442.9|438.8|442.61|438.51|13
1633208190000|2021-10-02 20:56:30|442.62|438.52|442.62|438.52|442.64|438.54|442.6|438.5|8
1633208200000|2021-10-02 20:56:40|442.65|438.55|442.66|438.56|442.67|438.57|442.65|438.55|8
1633208210000|2021-10-02 20:56:50|442.68|438.58|442.89|438.79|442.89|438.79|442.68|438.58|14
1633208220000|2021-10-02 20:57:00|442.88|438.78|442.93|438.83|442.93|438.83|442.87|438.77|14
1633208230000|2021-10-02 20:57:10|442.94|438.84|443|438.9|443|438.9|442.94|438.84|7
1633208240000|2021-10-02 20:57:20|442.99|438.89|442.96|438.86|443|438.9|442.96|438.86|4
1633208250000|2021-10-02 20:57:30|443.03|438.93|443.2|439.1|443.24|439.14|443.03|438.93|15
1633208260000|2021-10-02 20:57:40|443.19|439.09|442.89|438.79|443.2|439.1|442.89|438.79|14
1633208270000|2021-10-02 20:57:50|442.87|438.77|442.6|438.5|442.87|438.77|442.6|438.5|19
1633208280000|2021-10-02 20:58:00|442.59|438.49|442.66|438.56|442.66|438.56|442.59|438.49|18
1633208290000|2021-10-02 20:58:10|442.56|438.46|442.67|438.57|442.67|438.57|442.55|438.45|15
1633208300000|2021-10-02 20:58:20|442.68|438.58|442.67|438.57|442.92|438.82|442.67|438.57|19
1633208310000|2021-10-02 20:58:30|442.58|438.48|442.57|438.47|442.62|438.52|442.57|438.47|12
1633208320000|2021-10-02 20:58:40|442.56|438.46|442.3|438.2|442.56|438.46|442.28|438.18|22
1633208330000|2021-10-02 20:58:50|442.28|438.18|442.34|438.24|442.35|438.25|442.26|438.16|9
1633208340000|2021-10-02 20:59:00|442.35|438.25|442.38|438.28|442.38|438.28|442.34|438.24|11
1633208350000|2021-10-02 20:59:10|442.37|438.27|442.45|438.35|442.46|438.36|442.36|438.26|14
1633208360000|2021-10-02 20:59:20|442.43|438.33|442.28|438.18|442.44|438.34|442.28|438.18|17
1633208370000|2021-10-02 20:59:30|442.26|438.16|442.21|438.11|442.26|438.16|442.2|438.1|10
1633208380000|2021-10-02 20:59:40|442.22|438.12|442.19|438.09|442.22|438.12|442.11|438.01|15
1633208390000|2021-10-02 20:59:50|442.2|438.1|442.32|438.22|442.35|438.25|442.2|438.1|18
1633208400000|2021-10-02 21:00:00|442.33|438.23|442.53|438.43|442.53|438.43|442.33|438.23|9
1633208410000|2021-10-02 21:00:10|442.54|438.44|442.89|438.79|442.9|438.8|442.54|438.44|11
1633208420000|2021-10-02 21:00:20|442.92|438.82|442.94|438.84|442.94|438.84|442.92|438.82|8
1633208430000|2021-10-02 21:00:30|442.93|438.83|442.93|438.83|442.96|438.86|442.93|438.83|7
1633208440000|2021-10-02 21:00:40|442.91|438.81|442.96|438.86|442.96|438.86|442.91|438.81|6
1633208450000|2021-10-02 21:00:50|443|438.9|443.04|438.94|443.14|439.04|443|438.9|12
1633208460000|2021-10-02 21:01:00|443.05|438.95|443.07|438.97|443.07|438.97|443.03|438.93|5
1633208470000|2021-10-02 21:01:10|443.1|439|443.16|439.06|443.17|439.07|443.1|439|6
1633208480000|2021-10-02 21:01:20|443.2|439.1|443.31|439.21|443.32|439.22|443.2|439.1|6
1633208490000|2021-10-02 21:01:30|443.28|439.18|443.38|439.28|443.38|439.28|443.22|439.12|10
1633208500000|2021-10-02 21:01:40|443.36|439.26|443.4|439.3|443.4|439.3|443.36|439.26|5
1633208510000|2021-10-02 21:01:50|443.41|439.31|443.53|439.43|443.59|439.49|443.41|439.31|20
1633208520000|2021-10-02 21:02:00|443.54|439.44|443.54|439.44|443.58|439.48|443.53|439.43|9
1633208530000|2021-10-02 21:02:10|443.53|439.43|443.48|439.38|443.54|439.44|443.46|439.36|10
1633208540000|2021-10-02 21:02:20|443.47|439.37|443.41|439.31|443.48|439.38|443.41|439.31|5
1633208550000|2021-10-02 21:02:30|443.43|439.33|443.43|439.33|443.43|439.33|443.43|439.33|1
1633208560000|2021-10-02 21:02:40|443.46|439.36|443.47|439.37|443.47|439.37|443.38|439.28|7
1633208570000|2021-10-02 21:02:50|443.44|439.34|443.38|439.28|443.44|439.34|443.38|439.28|17
1633208580000|2021-10-02 21:03:00|443.39|439.29|443.56|439.46|443.6|439.5|443.38|439.28|20
1633208590000|2021-10-02 21:03:10|443.53|439.43|443.55|439.45|443.55|439.45|443.53|439.43|9
1633208600000|2021-10-02 21:03:20|443.51|439.41|443.52|439.42|443.52|439.42|443.5|439.4|6
1633208610000|2021-10-02 21:03:30|443.51|439.41|443.55|439.45|443.55|439.45|443.51|439.41|15
1633208620000|2021-10-02 21:03:40|443.54|439.44|443.55|439.45|443.55|439.45|443.51|439.41|18
1633208630000|2021-10-02 21:03:50|443.54|439.44|443.61|439.51|443.62|439.52|443.54|439.44|19
1633208640000|2021-10-02 21:04:00|443.59|439.49|443.56|439.46|443.66|439.56|443.54|439.44|17
1633208650000|2021-10-02 21:04:10|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|4
1633208660000|2021-10-02 21:04:20|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|4
1633208670000|2021-10-02 21:04:30|443.55|439.45|443.37|439.27|443.55|439.45|443.35|439.25|14
1633208680000|2021-10-02 21:04:40|443.39|439.29|443.43|439.33|443.43|439.33|443.38|439.28|10
1633208690000|2021-10-02 21:04:50|443.41|439.31|443.39|439.29|443.41|439.31|443.37|439.27|7
1633208700000|2021-10-02 21:05:00|443.38|439.28|443.38|439.28|443.39|439.29|443.37|439.27|5
1633208710000|2021-10-02 21:05:10|443.37|439.27|443.38|439.28|443.38|439.28|443.33|439.23|8
1633208720000|2021-10-02 21:05:20|443.4|439.3|443.39|439.29|443.4|439.3|443.38|439.28|6
1633208730000|2021-10-02 21:05:30|443.4|439.3|443.54|439.44|443.54|439.44|443.36|439.26|19
1633208740000|2021-10-02 21:05:40|443.55|439.45|443.57|439.47|443.58|439.48|443.55|439.45|5
1633208750000|2021-10-02 21:05:50|443.52|439.42|443.57|439.47|443.59|439.49|443.49|439.39|8
1633208760000|2021-10-02 21:06:00|443.6|439.5|443.61|439.51|443.61|439.51|443.6|439.5|2
1633208770000|2021-10-02 21:06:10|443.63|439.53|443.64|439.54|443.65|439.55|443.63|439.53|8
1633208780000|2021-10-02 21:06:20|443.65|439.55|443.65|439.55|443.65|439.55|443.64|439.54|7
1633208790000|2021-10-02 21:06:30|443.64|439.54|443.58|439.48|443.64|439.54|443.57|439.47|5
1633208800000|2021-10-02 21:06:40|443.57|439.47|443.54|439.44|443.58|439.48|443.53|439.43|11
1633208810000|2021-10-02 21:06:50|443.55|439.45|443.56|439.46|443.56|439.46|443.54|439.44|3
1633208820000|2021-10-02 21:07:00|443.57|439.47|443.6|439.5|443.6|439.5|443.56|439.46|4
1633208830000|2021-10-02 21:07:10|443.59|439.49|443.58|439.48|443.59|439.49|443.58|439.48|2
1633208840000|2021-10-02 21:07:20|443.59|439.49|443.59|439.49|443.59|439.49|443.58|439.48|3
1633208860000|2021-10-02 21:07:40|443.58|439.48|443.59|439.49|443.65|439.55|443.57|439.47|12
1633208870000|2021-10-02 21:07:50|443.57|439.47|443.67|439.57|443.67|439.57|443.55|439.45|6
1633208880000|2021-10-02 21:08:00|443.66|439.56|443.68|439.58|443.68|439.58|443.66|439.56|3
1633208890000|2021-10-02 21:08:10|443.69|439.59|443.69|439.59|443.69|439.59|443.69|439.59|1
1633208900000|2021-10-02 21:08:20|443.67|439.57|443.67|439.57|443.69|439.59|443.67|439.57|3
1633208910000|2021-10-02 21:08:30|443.66|439.56|443.66|439.56|443.66|439.56|443.63|439.53|5
1633208920000|2021-10-02 21:08:40|443.65|439.55|443.64|439.54|443.65|439.55|443.64|439.54|2
1633208930000|2021-10-02 21:08:50|443.65|439.55|443.69|439.59|443.69|439.59|443.65|439.55|4
1633208940000|2021-10-02 21:09:00|443.7|439.6|443.71|439.61|443.72|439.62|443.68|439.58|9
1633208950000|2021-10-02 21:09:10|443.69|439.59|443.67|439.57|443.7|439.6|443.56|439.46|8
1633208960000|2021-10-02 21:09:20|443.69|439.59|443.69|439.59|443.69|439.59|443.67|439.57|7
1633208970000|2021-10-02 21:09:30|443.67|439.57|443.7|439.6|443.7|439.6|443.67|439.57|3
1633208980000|2021-10-02 21:09:40|443.69|439.59|443.69|439.59|443.69|439.59|443.67|439.57|5
1633208990000|2021-10-02 21:09:50|443.67|439.57|443.62|439.52|443.67|439.57|443.62|439.52|5
1633209000000|2021-10-02 21:10:00|443.63|439.53|443.68|439.58|443.68|439.58|443.63|439.53|2
1633209010000|2021-10-02 21:10:10|443.67|439.57|443.71|439.61|443.75|439.65|443.67|439.57|14
1633209020000|2021-10-02 21:10:20|443.73|439.63|443.86|439.76|443.87|439.77|443.73|439.63|8
1633209030000|2021-10-02 21:10:30|443.87|439.77|443.86|439.76|443.87|439.77|443.86|439.76|2
1633209040000|2021-10-02 21:10:40|443.87|439.77|443.9|439.8|443.9|439.8|443.87|439.77|4
1633209050000|2021-10-02 21:10:50|443.91|439.81|443.91|439.81|443.91|439.81|443.91|439.81|1
1633209060000|2021-10-02 21:11:00|443.97|439.87|443.97|439.87|443.97|439.87|443.97|439.87|1
1633209090000|2021-10-02 21:11:30|443.96|439.86|443.91|439.81|443.96|439.86|443.91|439.81|3
1633209100000|2021-10-02 21:11:40|443.92|439.82|443.91|439.81|443.92|439.82|443.91|439.81|4
1633209110000|2021-10-02 21:11:50|443.92|439.82|443.97|439.87|443.97|439.87|443.91|439.81|5
1633209130000|2021-10-02 21:12:10|443.96|439.86|443.92|439.82|443.97|439.87|443.92|439.82|4
1633209140000|2021-10-02 21:12:20|443.88|439.78|443.88|439.78|443.88|439.78|443.88|439.78|1
1633209150000|2021-10-02 21:12:30|443.89|439.79|443.92|439.82|443.92|439.82|443.89|439.79|3
1633209160000|2021-10-02 21:12:40|443.91|439.81|443.71|439.61|443.92|439.82|443.71|439.61|12
1633209170000|2021-10-02 21:12:50|443.65|439.55|443.74|439.64|443.75|439.65|443.62|439.52|14
1633209180000|2021-10-02 21:13:00|443.71|439.61|443.61|439.51|443.71|439.61|443.59|439.49|8
1633209190000|2021-10-02 21:13:10|443.62|439.52|443.48|439.38|443.62|439.52|443.48|439.38|8
1633209200000|2021-10-02 21:13:20|443.45|439.35|443.42|439.32|443.45|439.35|443.39|439.29|10
1633209210000|2021-10-02 21:13:30|443.44|439.34|443.54|439.44|443.64|439.54|443.43|439.33|18
1633209220000|2021-10-02 21:13:40|443.53|439.43|443.51|439.41|443.53|439.43|443.51|439.41|6
1633209230000|2021-10-02 21:13:50|443.52|439.42|443.49|439.39|443.54|439.44|443.49|439.39|7
1633209240000|2021-10-02 21:14:00|443.52|439.42|443.59|439.49|443.61|439.51|443.51|439.41|10
1633209250000|2021-10-02 21:14:10|443.58|439.48|443.53|439.43|443.59|439.49|443.53|439.43|12
1633209260000|2021-10-02 21:14:20|443.51|439.41|443.56|439.46|443.56|439.46|443.51|439.41|3
1633209270000|2021-10-02 21:14:30|443.55|439.45|443.59|439.49|443.6|439.5|443.54|439.44|9
1633209280000|2021-10-02 21:14:40|443.6|439.5|443.61|439.51|443.61|439.51|443.58|439.48|12
1633209290000|2021-10-02 21:14:50|443.59|439.49|443.61|439.51|443.61|439.51|443.59|439.49|8
1633209300000|2021-10-02 21:15:00|443.59|439.49|443.73|439.63|443.73|439.63|443.59|439.49|15
1633209310000|2021-10-02 21:15:10|443.74|439.64|443.76|439.66|443.78|439.68|443.71|439.61|14
1633209320000|2021-10-02 21:15:20|443.78|439.68|443.78|439.68|443.78|439.68|443.78|439.68|1
1633209330000|2021-10-02 21:15:30|443.76|439.66|443.86|439.76|443.87|439.77|443.76|439.66|9
1633209340000|2021-10-02 21:15:40|443.84|439.74|443.86|439.76|443.87|439.77|443.84|439.74|4
1633209350000|2021-10-02 21:15:50|443.88|439.78|443.81|439.71|443.88|439.78|443.81|439.71|3
1633209360000|2021-10-02 21:16:00|443.8|439.7|443.49|439.39|443.82|439.72|443.49|439.39|16
1633209370000|2021-10-02 21:16:10|443.51|439.41|443.49|439.39|443.51|439.41|443.49|439.39|8
1633209380000|2021-10-02 21:16:20|443.48|439.38|443.48|439.38|443.5|439.4|443.48|439.38|5
1633209390000|2021-10-02 21:16:30|443.49|439.39|443.48|439.38|443.49|439.39|443.48|439.38|4
1633209400000|2021-10-02 21:16:40|443.49|439.39|443.5|439.4|443.52|439.42|443.49|439.39|8
1633209410000|2021-10-02 21:16:50|443.49|439.39|443.49|439.39|443.49|439.39|443.49|439.39|1
1633209420000|2021-10-02 21:17:00|443.52|439.42|443.77|439.67|443.78|439.68|443.52|439.42|15
1633209430000|2021-10-02 21:17:10|443.76|439.66|443.88|439.78|443.88|439.78|443.76|439.66|11
1633209440000|2021-10-02 21:17:20|443.87|439.77|443.84|439.74|443.87|439.77|443.84|439.74|2
1633209450000|2021-10-02 21:17:30|443.85|439.75|443.97|439.87|443.98|439.88|443.85|439.75|5
1633209460000|2021-10-02 21:17:40|443.98|439.88|443.95|439.85|443.98|439.88|443.94|439.84|6
1633209470000|2021-10-02 21:17:50|443.94|439.84|443.96|439.86|443.96|439.86|443.94|439.84|9
1633209480000|2021-10-02 21:18:00|443.98|439.88|444|439.9|444|439.9|443.97|439.87|6
1633209490000|2021-10-02 21:18:10|443.99|439.89|444|439.9|444.02|439.92|443.99|439.89|8
1633209500000|2021-10-02 21:18:20|444.01|439.91|443.95|439.85|444.01|439.91|443.92|439.82|15
1633209510000|2021-10-02 21:18:30|443.93|439.83|443.96|439.86|443.96|439.86|443.93|439.83|5
1633209520000|2021-10-02 21:18:40|443.97|439.87|444.08|439.98|444.08|439.98|443.97|439.87|11
1633209530000|2021-10-02 21:18:50|444.07|439.97|444.07|439.97|444.07|439.97|444.07|439.97|1
1633209540000|2021-10-02 21:19:00|444.08|439.98|444.08|439.98|444.09|439.99|444.03|439.93|5
1633209550000|2021-10-02 21:19:10|444.09|439.99|444.07|439.97|444.09|439.99|444.07|439.97|4
1633209560000|2021-10-02 21:19:20|444.08|439.98|444.1|440|444.1|440|444.08|439.98|7
1633209570000|2021-10-02 21:19:30|444.09|439.99|444.14|440.04|444.14|440.04|444.09|439.99|5
1633209580000|2021-10-02 21:19:40|444.19|440.09|444.27|440.17|444.29|440.19|444.17|440.07|15
1633209590000|2021-10-02 21:19:50|444.31|440.21|444.24|440.14|444.33|440.23|444.15|440.05|18
1633209600000|2021-10-02 21:20:00|444.25|440.15|444.26|440.16|444.27|440.17|444.25|440.15|7
1633209610000|2021-10-02 21:20:10|444.27|440.17|444.26|440.16|444.27|440.17|444.26|440.16|2
1633209620000|2021-10-02 21:20:20|444.27|440.17|444.64|440.54|444.64|440.54|444.27|440.17|21
1633209630000|2021-10-02 21:20:30|444.63|440.53|444.57|440.47|444.64|440.54|444.57|440.47|7
1633209640000|2021-10-02 21:20:40|444.63|440.53|444.58|440.48|444.63|440.53|444.58|440.48|6
1633209650000|2021-10-02 21:20:50|444.59|440.49|444.59|440.49|444.59|440.49|444.58|440.48|3
1633209660000|2021-10-02 21:21:00|444.58|440.48|444.6|440.5|444.6|440.5|444.54|440.44|11
1633209670000|2021-10-02 21:21:10|444.61|440.51|444.52|440.42|444.61|440.51|444.5|440.4|8
1633209680000|2021-10-02 21:21:20|444.53|440.43|444.52|440.42|444.56|440.46|444.51|440.41|7
1633209690000|2021-10-02 21:21:30|444.55|440.45|444.54|440.44|444.55|440.45|444.51|440.41|7
1633209700000|2021-10-02 21:21:40|444.53|440.43|444.62|440.52|444.62|440.52|444.51|440.41|10
1633209710000|2021-10-02 21:21:50|444.63|440.53|444.64|440.54|444.64|440.54|444.6|440.5|10
1633209720000|2021-10-02 21:22:00|444.65|440.55|444.55|440.45|444.66|440.56|444.55|440.45|6
1633209730000|2021-10-02 21:22:10|444.65|440.55|444.64|440.54|444.66|440.56|444.62|440.52|8
1633209740000|2021-10-02 21:22:20|444.65|440.55|444.47|440.37|444.65|440.55|444.47|440.37|9
1633209750000|2021-10-02 21:22:30|444.46|440.36|444.2|440.1|444.46|440.36|444.19|440.09|18
1633209760000|2021-10-02 21:22:40|444.22|440.12|444.2|440.1|444.22|440.12|444.2|440.1|6
1633209770000|2021-10-02 21:22:50|444.21|440.11|444.07|439.97|444.21|440.11|444.07|439.97|12
1633209780000|2021-10-02 21:23:00|444.06|439.96|444.04|439.94|444.07|439.97|444|439.9|8
1633209790000|2021-10-02 21:23:10|444.05|439.95|444.05|439.95|444.05|439.95|444.05|439.95|1
1633209800000|2021-10-02 21:23:20|444.1|440|444.11|440.01|444.13|440.03|444.1|440|10
1633209810000|2021-10-02 21:23:30|444.13|440.03|444.1|440|444.16|440.06|444.1|440|9
1633209820000|2021-10-02 21:23:40|444.11|440.01|444.08|439.98|444.11|440.01|444.06|439.96|11
1633209830000|2021-10-02 21:23:50|444.07|439.97|443.74|439.64|444.07|439.97|443.73|439.63|16
1633209840000|2021-10-02 21:24:00|443.73|439.63|443.64|439.54|443.73|439.63|443.64|439.54|4
1633209850000|2021-10-02 21:24:10|443.63|439.53|443.41|439.31|443.63|439.53|443.41|439.31|11
1633209860000|2021-10-02 21:24:20|443.39|439.29|443.38|439.28|443.41|439.31|443.33|439.23|14
1633209870000|2021-10-02 21:24:30|443.36|439.26|443.36|439.26|443.37|439.27|443.36|439.26|11
1633209880000|2021-10-02 21:24:40|443.37|439.27|443.35|439.25|443.37|439.27|443.33|439.23|11
1633209890000|2021-10-02 21:24:50|443.38|439.28|443.45|439.35|443.45|439.35|443.36|439.26|10
1633209900000|2021-10-02 21:25:00|443.46|439.36|443.36|439.26|443.46|439.36|443.36|439.26|8
1633209910000|2021-10-02 21:25:10|443.38|439.28|443.26|439.16|443.38|439.28|443.25|439.15|6
1633209920000|2021-10-02 21:25:20|443.25|439.15|443.36|439.26|443.37|439.27|443.24|439.14|7
1633209930000|2021-10-02 21:25:30|443.35|439.25|443.14|439.04|443.35|439.25|443.14|439.04|12
1633209940000|2021-10-02 21:25:40|443.11|439.01|443.13|439.03|443.15|439.05|443.11|439.01|8
1633209950000|2021-10-02 21:25:50|443.12|439.02|443.21|439.11|443.21|439.11|443.12|439.02|7
1633209960000|2021-10-02 21:26:00|443.28|439.18|443.23|439.13|443.3|439.2|443.23|439.13|12
1633209970000|2021-10-02 21:26:10|443.22|439.12|443.26|439.16|443.28|439.18|443.22|439.12|15
1633209980000|2021-10-02 21:26:20|443.27|439.17|443.26|439.16|443.27|439.17|443.25|439.15|6
1633209990000|2021-10-02 21:26:30|443.23|439.13|443.16|439.06|443.29|439.19|443.15|439.05|11
1633210000000|2021-10-02 21:26:40|443.15|439.05|443.1|439|443.15|439.05|443.1|439|5
1633210010000|2021-10-02 21:26:50|443.09|438.99|443.07|438.97|443.1|439|443.06|438.96|7
1633210020000|2021-10-02 21:27:00|443.06|438.96|443.06|438.96|443.06|438.96|443.06|438.96|1
1633210030000|2021-10-02 21:27:10|443.03|438.93|442.97|438.87|443.03|438.93|442.97|438.87|5
1633210040000|2021-10-02 21:27:20|442.96|438.86|442.91|438.81|442.96|438.86|442.89|438.79|9
1633210050000|2021-10-02 21:27:30|442.89|438.79|442.8|438.7|442.89|438.79|442.8|438.7|2
1633210060000|2021-10-02 21:27:40|442.82|438.72|442.76|438.66|442.85|438.75|442.76|438.66|9
1633210070000|2021-10-02 21:27:50|442.77|438.67|442.78|438.68|442.78|438.68|442.76|438.66|5
1633210080000|2021-10-02 21:28:00|442.77|438.67|442.81|438.71|442.81|438.71|442.77|438.67|2
1633210090000|2021-10-02 21:28:10|442.79|438.69|442.78|438.68|442.8|438.7|442.78|438.68|4
1633210100000|2021-10-02 21:28:20|442.8|438.7|442.66|438.56|442.8|438.7|442.66|438.56|7
1633210110000|2021-10-02 21:28:30|442.71|438.61|442.64|438.54|442.71|438.61|442.64|438.54|4
1633210120000|2021-10-02 21:28:40|442.62|438.52|442.71|438.61|442.73|438.63|442.62|438.52|8
1633210130000|2021-10-02 21:28:50|442.7|438.6|442.71|438.61|442.72|438.62|442.7|438.6|6
1633210140000|2021-10-02 21:29:00|442.64|438.54|442.66|438.56|442.66|438.56|442.61|438.51|6
1633210150000|2021-10-02 21:29:10|442.65|438.55|442.67|438.57|442.67|438.57|442.65|438.55|13
1633210160000|2021-10-02 21:29:20|442.68|438.58|442.75|438.65|442.78|438.68|442.68|438.58|8
1633210170000|2021-10-02 21:29:30|442.74|438.64|442.75|438.65|442.75|438.65|442.74|438.64|2
1633210190000|2021-10-02 21:29:50|442.71|438.61|442.75|438.65|442.75|438.65|442.7|438.6|3
1633210200000|2021-10-02 21:30:00|442.72|438.62|442.75|438.65|442.75|438.65|442.72|438.62|2
1633210210000|2021-10-02 21:30:10|442.74|438.64|442.76|438.66|442.76|438.66|442.74|438.64|2
1633210220000|2021-10-02 21:30:20|442.72|438.62|442.72|438.62|442.72|438.62|442.72|438.62|1
1633210230000|2021-10-02 21:30:30|442.75|438.65|442.73|438.63|442.75|438.65|442.72|438.62|13
1633210240000|2021-10-02 21:30:40|442.75|438.65|442.75|438.65|442.75|438.65|442.73|438.63|15
1633210260000|2021-10-02 21:31:00|442.73|438.63|442.73|438.63|442.76|438.66|442.73|438.63|7
1633210270000|2021-10-02 21:31:10|442.76|438.66|442.76|438.66|442.76|438.66|442.73|438.63|5
1633210300000|2021-10-02 21:31:40|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1633210320000|2021-10-02 21:32:00|442.7|438.6|442.73|438.63|442.73|438.63|442.68|438.58|6
1633210330000|2021-10-02 21:32:10|442.71|438.61|442.69|438.59|442.73|438.63|442.68|438.58|8
1633210340000|2021-10-02 21:32:20|442.67|438.57|442.64|438.54|442.67|438.57|442.64|438.54|6
1633210350000|2021-10-02 21:32:30|442.65|438.55|442.64|438.54|442.65|438.55|442.63|438.53|3
1633210360000|2021-10-02 21:32:40|442.65|438.55|442.75|438.65|442.75|438.65|442.65|438.55|3
1633210370000|2021-10-02 21:32:50|442.76|438.66|442.79|438.69|442.79|438.69|442.76|438.66|3
1633210380000|2021-10-02 21:33:00|442.8|438.7|442.77|438.67|442.8|438.7|442.77|438.67|5
1633210390000|2021-10-02 21:33:10|442.8|438.7|442.8|438.7|442.8|438.7|442.77|438.67|3
1633210400000|2021-10-02 21:33:20|442.77|438.67|442.78|438.68|442.78|438.68|442.77|438.67|2
1633210410000|2021-10-02 21:33:30|442.65|438.55|442.79|438.69|442.79|438.69|442.65|438.55|4
1633210420000|2021-10-02 21:33:40|442.86|438.76|442.86|438.76|442.86|438.76|442.86|438.76|1
1633210440000|2021-10-02 21:34:00|442.87|438.77|442.87|438.77|442.87|438.77|442.87|438.77|1
1633210450000|2021-10-02 21:34:10|442.86|438.76|442.87|438.77|442.89|438.79|442.86|438.76|3
1633210460000|2021-10-02 21:34:20|442.9|438.8|442.87|438.77|442.9|438.8|442.87|438.77|2
1633210490000|2021-10-02 21:34:50|442.85|438.75|442.89|438.79|442.9|438.8|442.85|438.75|6
1633210500000|2021-10-02 21:35:00|442.87|438.77|442.84|438.74|442.89|438.79|442.84|438.74|7
1633210510000|2021-10-02 21:35:10|442.87|438.77|442.86|438.76|442.87|438.77|442.86|438.76|2
1633210530000|2021-10-02 21:35:30|442.87|438.77|442.85|438.75|442.87|438.77|442.85|438.75|2
1633210540000|2021-10-02 21:35:40|442.84|438.74|442.84|438.74|442.86|438.76|442.84|438.74|3
1633210550000|2021-10-02 21:35:50|442.85|438.75|442.85|438.75|442.85|438.75|442.85|438.75|1
1633210560000|2021-10-02 21:36:00|442.86|438.76|442.86|438.76|442.86|438.76|442.85|438.75|3
1633210570000|2021-10-02 21:36:10|442.84|438.74|442.84|438.74|442.84|438.74|442.84|438.74|1
1633210580000|2021-10-02 21:36:20|442.83|438.73|442.85|438.75|442.85|438.75|442.83|438.73|6
1633210590000|2021-10-02 21:36:30|442.84|438.74|442.84|438.74|442.85|438.75|442.71|438.61|5
1633210600000|2021-10-02 21:36:40|442.85|438.75|442.85|438.75|442.85|438.75|442.85|438.75|1
1633210610000|2021-10-02 21:36:50|442.86|438.76|442.86|438.76|442.86|438.76|442.86|438.76|1
1633210620000|2021-10-02 21:37:00|442.83|438.73|442.84|438.74|442.86|438.76|442.8|438.7|7
1633210630000|2021-10-02 21:37:10|442.78|438.68|442.78|438.68|442.78|438.68|442.78|438.68|1
1633210640000|2021-10-02 21:37:20|442.8|438.7|442.8|438.7|442.8|438.7|442.8|438.7|1
1633210650000|2021-10-02 21:37:30|442.85|438.75|442.85|438.75|442.85|438.75|442.85|438.75|1
1633210670000|2021-10-02 21:37:50|442.83|438.73|442.84|438.74|442.84|438.74|442.83|438.73|2
1633210680000|2021-10-02 21:38:00|442.82|438.72|442.71|438.61|442.82|438.72|442.71|438.61|8
1633210690000|2021-10-02 21:38:10|442.72|438.62|442.73|438.63|442.74|438.64|442.7|438.6|9
1633210700000|2021-10-02 21:38:20|442.71|438.61|442.72|438.62|442.74|438.64|442.71|438.61|5
1633210710000|2021-10-02 21:38:30|442.73|438.63|442.75|438.65|442.76|438.66|442.73|438.63|4
1633210720000|2021-10-02 21:38:40|442.76|438.66|442.76|438.66|442.76|438.66|442.76|438.66|1
1633210740000|2021-10-02 21:39:00|442.72|438.62|442.74|438.64|442.76|438.66|442.72|438.62|4
1633210750000|2021-10-02 21:39:10|442.72|438.62|442.73|438.63|442.75|438.65|442.7|438.6|5
1633210760000|2021-10-02 21:39:20|442.75|438.65|442.73|438.63|442.75|438.65|442.73|438.63|2
1633210770000|2021-10-02 21:39:30|442.71|438.61|442.71|438.61|442.71|438.61|442.71|438.61|1
1633210780000|2021-10-02 21:39:40|442.59|438.49|442.7|438.6|442.7|438.6|442.59|438.49|7
1633210790000|2021-10-02 21:39:50|442.72|438.62|442.7|438.6|442.72|438.62|442.7|438.6|6
1633210800000|2021-10-02 21:40:00|442.69|438.59|442.71|438.61|442.71|438.61|442.69|438.59|3
1633210810000|2021-10-02 21:40:10|442.72|438.62|442.74|438.64|442.74|438.64|442.7|438.6|3
1633210820000|2021-10-02 21:40:20|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1633210830000|2021-10-02 21:40:30|442.76|438.66|442.76|438.66|442.76|438.66|442.76|438.66|1
1633210840000|2021-10-02 21:40:40|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1633210850000|2021-10-02 21:40:50|442.73|438.63|442.93|438.83|442.93|438.83|442.73|438.63|8
1633210860000|2021-10-02 21:41:00|442.92|438.82|443.07|438.97|443.07|438.97|442.92|438.82|7
1633210870000|2021-10-02 21:41:10|443.06|438.96|443.06|438.96|443.07|438.97|443.06|438.96|3
1633210910000|2021-10-02 21:41:50|443.07|438.97|443.09|438.99|443.09|438.99|443.06|438.96|5
1633210920000|2021-10-02 21:42:00|443.05|438.95|443.16|439.06|443.16|439.06|443.05|438.95|11
1633210930000|2021-10-02 21:42:10|443.17|439.07|443.28|439.18|443.28|439.18|443.17|439.07|5
1633210940000|2021-10-02 21:42:20|443.27|439.17|443.31|439.21|443.31|439.21|443.27|439.17|10
1633210950000|2021-10-02 21:42:30|443.3|439.2|443.29|439.19|443.31|439.21|443.28|439.18|6
1633210960000|2021-10-02 21:42:40|443.3|439.2|443.22|439.12|443.3|439.2|443.22|439.12|7
1633210970000|2021-10-02 21:42:50|443.21|439.11|443.21|439.11|443.22|439.12|443.21|439.11|3
1633210980000|2021-10-02 21:43:00|443.22|439.12|443.24|439.14|443.24|439.14|443.22|439.12|3
1633210990000|2021-10-02 21:43:10|443.2|439.1|443.21|439.11|443.21|439.11|443.2|439.1|2
1633211000000|2021-10-02 21:43:20|443.2|439.1|442.97|438.87|443.2|439.1|442.97|438.87|9
1633211010000|2021-10-02 21:43:30|443|438.9|442.85|438.75|443|438.9|442.85|438.75|7
1633211020000|2021-10-02 21:43:40|442.84|438.74|442.9|438.8|442.9|438.8|442.84|438.74|7
1633211030000|2021-10-02 21:43:50|442.91|438.81|442.89|438.79|442.91|438.81|442.89|438.79|2
1633211040000|2021-10-02 21:44:00|442.92|438.82|442.91|438.81|442.92|438.82|442.88|438.78|6
1633211050000|2021-10-02 21:44:10|442.92|438.82|442.92|438.82|442.92|438.82|442.92|438.82|1
1633211060000|2021-10-02 21:44:20|442.93|438.83|442.92|438.82|442.93|438.83|442.91|438.81|4
1633211080000|2021-10-02 21:44:40|442.91|438.81|442.91|438.81|442.92|438.82|442.91|438.81|5
1633211090000|2021-10-02 21:44:50|442.9|438.8|442.89|438.79|442.91|438.81|442.84|438.74|7
1633211100000|2021-10-02 21:45:00|442.9|438.8|442.92|438.82|442.92|438.82|442.9|438.8|2
1633211110000|2021-10-02 21:45:10|442.93|438.83|443.03|438.93|443.06|438.96|442.93|438.83|11
1633211120000|2021-10-02 21:45:20|443.04|438.94|443.17|439.07|443.17|439.07|443.02|438.92|15
1633211130000|2021-10-02 21:45:30|443.16|439.06|443.16|439.06|443.16|439.06|443.16|439.06|1
1633211140000|2021-10-02 21:45:40|443.17|439.07|443.18|439.08|443.18|439.08|443.17|439.07|2
1633211150000|2021-10-02 21:45:50|443.2|439.1|443.1|439|443.2|439.1|443.1|439|2
1633211160000|2021-10-02 21:46:00|443.13|439.03|443.13|439.03|443.14|439.04|443.13|439.03|9
1633211170000|2021-10-02 21:46:10|443.14|439.04|443.21|439.11|443.21|439.11|443.13|439.03|7
1633211180000|2021-10-02 21:46:20|443.28|439.18|443.32|439.22|443.32|439.22|443.28|439.18|2
1633211190000|2021-10-02 21:46:30|443.31|439.21|443.31|439.21|443.31|439.21|443.31|439.21|1
1633211200000|2021-10-02 21:46:40|443.33|439.23|443.37|439.27|443.37|439.27|443.33|439.23|2
1633211210000|2021-10-02 21:46:50|443.38|439.28|443.54|439.44|443.54|439.44|443.38|439.28|9
1633211220000|2021-10-02 21:47:00|443.56|439.46|443.54|439.44|443.56|439.46|443.54|439.44|3
1633211230000|2021-10-02 21:47:10|443.55|439.45|443.56|439.46|443.56|439.46|443.54|439.44|7
1633211240000|2021-10-02 21:47:20|443.54|439.44|443.52|439.42|443.54|439.44|443.52|439.42|3
1633211280000|2021-10-02 21:48:00|443.53|439.43|443.53|439.43|443.54|439.44|443.52|439.42|4
1633211290000|2021-10-02 21:48:10|443.54|439.44|443.54|439.44|443.54|439.44|443.54|439.44|1
1633211300000|2021-10-02 21:48:20|443.55|439.45|443.57|439.47|443.57|439.47|443.55|439.45|2
1633211310000|2021-10-02 21:48:30|443.55|439.45|443.59|439.49|443.6|439.5|443.55|439.45|6
1633211340000|2021-10-02 21:49:00|443.6|439.5|443.6|439.5|443.6|439.5|443.6|439.5|1
1633211350000|2021-10-02 21:49:10|443.59|439.49|443.62|439.52|443.62|439.52|443.59|439.49|2
1633211370000|2021-10-02 21:49:30|443.63|439.53|443.63|439.53|443.63|439.53|443.63|439.53|1
1633211390000|2021-10-02 21:49:50|443.64|439.54|443.64|439.54|443.64|439.54|443.64|439.54|1
1633211400000|2021-10-02 21:50:00|443.63|439.53|443.63|439.53|443.63|439.53|443.63|439.53|1
1633211410000|2021-10-02 21:50:10|443.62|439.52|443.62|439.52|443.62|439.52|443.62|439.52|1
1633211430000|2021-10-02 21:50:30|443.61|439.51|443.45|439.35|443.61|439.51|443.43|439.33|12
1633211440000|2021-10-02 21:50:40|443.44|439.34|443.4|439.3|443.46|439.36|443.39|439.29|9
1633211450000|2021-10-02 21:50:50|443.38|439.28|443.45|439.35|443.45|439.35|443.37|439.27|8
1633211460000|2021-10-02 21:51:00|443.44|439.34|443.44|439.34|443.44|439.34|443.44|439.34|1
1633211470000|2021-10-02 21:51:10|443.43|439.33|443.44|439.34|443.44|439.34|443.4|439.3|6
1633211480000|2021-10-02 21:51:20|443.45|439.35|443.46|439.36|443.46|439.36|443.45|439.35|2
1633211490000|2021-10-02 21:51:30|443.47|439.37|443.49|439.39|443.5|439.4|443.47|439.37|4
1633211500000|2021-10-02 21:51:40|443.53|439.43|443.51|439.41|443.53|439.43|443.5|439.4|13
1633211510000|2021-10-02 21:51:50|443.52|439.42|443.54|439.44|443.54|439.44|443.52|439.42|4
1633211520000|2021-10-02 21:52:00|443.47|439.37|443.49|439.39|443.5|439.4|443.47|439.37|6
1633211530000|2021-10-02 21:52:10|443.48|439.38|443.56|439.46|443.56|439.46|443.46|439.36|7
1633211540000|2021-10-02 21:52:20|443.54|439.44|443.54|439.44|443.56|439.46|443.54|439.44|5
1633211550000|2021-10-02 21:52:30|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|6
1633211560000|2021-10-02 21:52:40|443.58|439.48|443.55|439.45|443.59|439.49|443.55|439.45|5
1633211570000|2021-10-02 21:52:50|443.56|439.46|443.67|439.57|443.67|439.57|443.56|439.46|2
1633211580000|2021-10-02 21:53:00|443.68|439.58|443.7|439.6|443.72|439.62|443.68|439.58|3
1633211590000|2021-10-02 21:53:10|443.71|439.61|443.82|439.72|443.82|439.72|443.69|439.59|8
1633211600000|2021-10-02 21:53:20|443.83|439.73|443.95|439.85|443.95|439.85|443.83|439.73|8
1633211610000|2021-10-02 21:53:30|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1633211620000|2021-10-02 21:53:40|443.89|439.79|443.89|439.79|443.89|439.79|443.89|439.79|1
1633211630000|2021-10-02 21:53:50|443.9|439.8|443.99|439.89|443.99|439.89|443.9|439.8|13
1633211640000|2021-10-02 21:54:00|443.96|439.86|443.9|439.8|443.99|439.89|443.88|439.78|9
1633211650000|2021-10-02 21:54:10|443.89|439.79|443.94|439.84|443.96|439.86|443.88|439.78|13
1633211660000|2021-10-02 21:54:20|443.98|439.88|443.98|439.88|443.98|439.88|443.96|439.86|5
1633211670000|2021-10-02 21:54:30|443.94|439.84|443.87|439.77|443.94|439.84|443.87|439.77|3
1633211680000|2021-10-02 21:54:40|443.88|439.78|443.88|439.78|443.9|439.8|443.88|439.78|3
1633211700000|2021-10-02 21:55:00|443.91|439.81|443.82|439.72|443.92|439.82|443.82|439.72|7
1633211710000|2021-10-02 21:55:10|443.92|439.82|443.97|439.87|443.97|439.87|443.87|439.77|4
1633211720000|2021-10-02 21:55:20|443.95|439.85|443.94|439.84|444.02|439.92|443.94|439.84|7
1633211730000|2021-10-02 21:55:30|443.96|439.86|444.03|439.93|444.05|439.95|443.94|439.84|17
1633211740000|2021-10-02 21:55:40|444.02|439.92|444.04|439.94|444.06|439.96|444.02|439.92|9
1633211750000|2021-10-02 21:55:50|444.06|439.96|444.06|439.96|444.09|439.99|444.04|439.94|6
1633211770000|2021-10-02 21:56:10|444.08|439.98|444.27|440.17|444.27|440.17|444.06|439.96|9
1633211780000|2021-10-02 21:56:20|444.26|440.16|444.4|440.3|444.4|440.3|444.26|440.16|10
1633211790000|2021-10-02 21:56:30|444.42|440.32|444.47|440.37|444.47|440.37|444.42|440.32|4
1633211800000|2021-10-02 21:56:40|444.44|440.34|444.47|440.37|444.48|440.38|444.44|440.34|5
1633211810000|2021-10-02 21:56:50|444.45|440.35|444.54|440.44|444.54|440.44|444.45|440.35|10
1633211820000|2021-10-02 21:57:00|444.55|440.45|444.56|440.46|444.56|440.46|444.53|440.43|3
1633211830000|2021-10-02 21:57:10|444.55|440.45|444.55|440.45|444.55|440.45|444.55|440.45|1
1633211840000|2021-10-02 21:57:20|444.56|440.46|444.5|440.4|444.56|440.46|444.5|440.4|6
1633211850000|2021-10-02 21:57:30|444.44|440.34|444.27|440.17|444.44|440.34|444.27|440.17|14
1633211860000|2021-10-02 21:57:40|444.26|440.16|444.26|440.16|444.28|440.18|444.26|440.16|9
1633211870000|2021-10-02 21:57:50|444.29|440.19|444.37|440.27|444.38|440.28|444.23|440.13|17
1633211880000|2021-10-02 21:58:00|444.39|440.29|444.42|440.32|444.42|440.32|444.39|440.29|5
1633211890000|2021-10-02 21:58:10|444.41|440.31|444.44|440.34|444.44|440.34|444.39|440.29|8
1633211900000|2021-10-02 21:58:20|444.42|440.32|444.45|440.35|444.45|440.35|444.42|440.32|2
1633211910000|2021-10-02 21:58:30|444.46|440.36|444.66|440.56|444.66|440.56|444.46|440.36|12
1633211920000|2021-10-02 21:58:40|444.65|440.55|444.64|440.54|444.67|440.57|444.64|440.54|14
1633211940000|2021-10-02 21:59:00|444.63|440.53|444.65|440.55|444.65|440.55|444.63|440.53|5
1633211950000|2021-10-02 21:59:10|444.63|440.53|444.6|440.5|444.65|440.55|444.58|440.48|8
1633211960000|2021-10-02 21:59:20|444.59|440.49|444.52|440.42|444.6|440.5|444.52|440.42|13
1633211970000|2021-10-02 21:59:30|444.5|440.4|444.46|440.36|444.51|440.41|444.46|440.36|10
1633211980000|2021-10-02 21:59:40|444.45|440.35|444.26|440.16|444.45|440.35|444.26|440.16|14
1633211990000|2021-10-02 21:59:50|444.27|440.17|444.26|440.16|444.27|440.17|444.26|440.16|8
1633212000000|2021-10-02 22:00:00|444.27|440.17|443.81|439.71|444.27|440.17|443.8|439.7|17
1633212010000|2021-10-02 22:00:10|443.8|439.7|443.85|439.75|443.86|439.76|443.74|439.64|14
1633212020000|2021-10-02 22:00:20|443.87|439.77|444.33|440.23|444.33|440.23|443.87|439.77|20
1633212030000|2021-10-02 22:00:30|444.3|440.2|443.94|439.84|444.3|440.2|443.94|439.84|21
1633212040000|2021-10-02 22:00:40|443.92|439.82|443.93|439.83|443.93|439.83|443.92|439.82|2
1633212050000|2021-10-02 22:00:50|443.9|439.8|443.92|439.82|443.92|439.82|443.9|439.8|2
1633212060000|2021-10-02 22:01:00|443.91|439.81|443.89|439.79|443.91|439.81|443.89|439.79|2
1633212070000|2021-10-02 22:01:10|443.9|439.8|443.9|439.8|443.9|439.8|443.9|439.8|1
1633212080000|2021-10-02 22:01:20|443.89|439.79|443.61|439.51|443.9|439.8|443.54|439.44|19
1633212090000|2021-10-02 22:01:30|443.58|439.48|443.7|439.6|443.7|439.6|443.5|439.4|15
1633212100000|2021-10-02 22:01:40|443.71|439.61|443.79|439.69|443.83|439.73|443.71|439.61|13
1633212110000|2021-10-02 22:01:50|443.8|439.7|443.88|439.78|443.92|439.82|443.8|439.7|15
1633212120000|2021-10-02 22:02:00|443.89|439.79|443.81|439.71|443.89|439.79|443.79|439.69|9
1633212130000|2021-10-02 22:02:10|443.73|439.63|443.89|439.79|443.9|439.8|443.73|439.63|10
1633212140000|2021-10-02 22:02:20|443.88|439.78|443.88|439.78|443.88|439.78|443.88|439.78|1
1633212150000|2021-10-02 22:02:30|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1633212160000|2021-10-02 22:02:40|443.88|439.78|443.83|439.73|443.88|439.78|443.82|439.72|12
1633212170000|2021-10-02 22:02:50|443.84|439.74|443.8|439.7|443.89|439.79|443.8|439.7|12
1633212180000|2021-10-02 22:03:00|443.76|439.66|443.79|439.69|443.82|439.72|443.76|439.66|10
1633212190000|2021-10-02 22:03:10|443.82|439.72|443.86|439.76|443.87|439.77|443.8|439.7|6
1633212200000|2021-10-02 22:03:20|443.88|439.78|443.9|439.8|443.91|439.81|443.87|439.77|5
1633212210000|2021-10-02 22:03:30|443.92|439.82|443.92|439.82|443.92|439.82|443.9|439.8|3
1633212220000|2021-10-02 22:03:40|443.91|439.81|443.92|439.82|443.92|439.82|443.89|439.79|6
1633212230000|2021-10-02 22:03:50|443.88|439.78|443.87|439.77|443.88|439.78|443.87|439.77|6
1633212240000|2021-10-02 22:04:00|443.88|439.78|443.92|439.82|443.92|439.82|443.87|439.77|13
1633212250000|2021-10-02 22:04:10|443.9|439.8|443.9|439.8|443.92|439.82|443.9|439.8|9
1633212260000|2021-10-02 22:04:20|443.91|439.81|443.92|439.82|443.92|439.82|443.89|439.79|12
1633212270000|2021-10-02 22:04:30|443.89|439.79|443.95|439.85|443.98|439.88|443.89|439.79|9
1633212280000|2021-10-02 22:04:40|444.01|439.91|443.98|439.88|444.03|439.93|443.97|439.87|7
1633212290000|2021-10-02 22:04:50|443.97|439.87|443.99|439.89|443.99|439.89|443.97|439.87|7
1633212300000|2021-10-02 22:05:00|443.98|439.88|444.01|439.91|444.02|439.92|443.97|439.87|10
1633212310000|2021-10-02 22:05:10|444|439.9|444.11|440.01|444.11|440.01|444|439.9|8
1633212320000|2021-10-02 22:05:20|444.19|440.09|444.63|440.53|444.66|440.56|444.19|440.09|22
1633212340000|2021-10-02 22:05:40|444.62|440.52|443.99|439.89|444.62|440.52|443.99|439.89|21
1633212350000|2021-10-02 22:05:50|443.96|439.86|443.76|439.66|444.02|439.92|443.75|439.65|18
1633212360000|2021-10-02 22:06:00|443.77|439.67|443.25|439.15|443.8|439.7|443.25|439.15|25
1633212370000|2021-10-02 22:06:10|443.21|439.11|442.97|438.87|443.21|439.11|442.97|438.87|21
1633212380000|2021-10-02 22:06:20|442.96|438.86|442.73|438.63|442.96|438.86|442.73|438.63|22
1633212390000|2021-10-02 22:06:30|442.75|438.65|442.79|438.69|442.79|438.69|442.64|438.54|11
1633212400000|2021-10-02 22:06:40|442.81|438.71|443.12|439.02|443.12|439.02|442.8|438.7|15
1633212410000|2021-10-02 22:06:50|443.19|439.09|443.29|439.19|443.57|439.47|443.19|439.09|20
1633212420000|2021-10-02 22:07:00|443.28|439.18|443.23|439.13|443.29|439.19|443.22|439.12|12
1633212430000|2021-10-02 22:07:10|443.22|439.12|443.36|439.26|443.36|439.26|443.21|439.11|16
1633212440000|2021-10-02 22:07:20|443.4|439.3|443.31|439.21|443.4|439.3|443.24|439.14|29
1633212450000|2021-10-02 22:07:30|443.28|439.18|443.26|439.16|443.32|439.22|443.25|439.15|17
1633212460000|2021-10-02 22:07:40|443.24|439.14|443.03|438.93|443.24|439.14|443.03|438.93|12
1633212470000|2021-10-02 22:07:50|443.01|438.91|443.14|439.04|443.14|439.04|442.99|438.89|9
1633212480000|2021-10-02 22:08:00|443.15|439.05|443.18|439.08|443.18|439.08|443.1|439|10
1633212490000|2021-10-02 22:08:10|443.17|439.07|443.19|439.09|443.22|439.12|443.17|439.07|7
1633212500000|2021-10-02 22:08:20|443.22|439.12|443.27|439.17|443.27|439.17|443.18|439.08|13
1633212510000|2021-10-02 22:08:30|443.26|439.16|443.4|439.3|443.42|439.32|443.26|439.16|11
1633212520000|2021-10-02 22:08:40|443.29|439.19|443.42|439.32|443.42|439.32|443.29|439.19|5
1633212530000|2021-10-02 22:08:50|443.43|439.33|443.48|439.38|443.48|439.38|443.38|439.28|12
1633212540000|2021-10-02 22:09:00|443.45|439.35|443.34|439.24|443.45|439.35|443.34|439.24|9
1633212550000|2021-10-02 22:09:10|443.35|439.25|443.32|439.22|443.35|439.25|443.32|439.22|3
1633212560000|2021-10-02 22:09:20|443.34|439.24|443.63|439.53|443.63|439.53|443.34|439.24|19
1633212570000|2021-10-02 22:09:30|443.71|439.61|443.79|439.69|443.8|439.7|443.69|439.59|15
1633212580000|2021-10-02 22:09:40|443.83|439.73|444.19|440.09|444.19|440.09|443.83|439.73|14
1633212590000|2021-10-02 22:09:50|444.21|440.11|444.22|440.12|444.22|440.12|444.18|440.08|5
1633212600000|2021-10-02 22:10:00|444.27|440.17|444.36|440.26|444.38|440.28|444.25|440.15|17
1633212610000|2021-10-02 22:10:10|444.35|440.25|444.31|440.21|444.35|440.25|444.3|440.2|6
1633212620000|2021-10-02 22:10:20|444.3|440.2|444.36|440.26|444.36|440.26|444.3|440.2|16
1633212630000|2021-10-02 22:10:30|444.35|440.25|444.58|440.48|444.78|440.68|444.34|440.24|28
1633212640000|2021-10-02 22:10:40|444.54|440.44|444.27|440.17|444.54|440.44|444.27|440.17|17
1633212650000|2021-10-02 22:10:50|444.29|440.19|444.03|439.93|444.29|440.19|444.03|439.93|15
1633212660000|2021-10-02 22:11:00|444.04|439.94|444.12|440.02|444.12|440.02|444.03|439.93|11
1633212670000|2021-10-02 22:11:10|444.13|440.03|444.24|440.14|444.24|440.14|444.08|439.98|16
1633212680000|2021-10-02 22:11:20|444.23|440.13|444.24|440.14|444.26|440.16|444.17|440.07|14
1633212690000|2021-10-02 22:11:30|444.23|440.13|444.12|440.02|444.25|440.15|444.12|440.02|14
1633212700000|2021-10-02 22:11:40|444.14|440.04|443.77|439.67|444.14|440.04|443.75|439.65|22
1633212710000|2021-10-02 22:11:50|443.76|439.66|443.43|439.33|443.76|439.66|443.43|439.33|11
1633212720000|2021-10-02 22:12:00|443.36|439.26|443.33|439.23|443.55|439.45|443.33|439.23|22
1633212730000|2021-10-02 22:12:10|443.32|439.22|443.65|439.55|443.65|439.55|443.32|439.22|23
1633212740000|2021-10-02 22:12:20|443.69|439.59|443.51|439.41|443.69|439.59|443.5|439.4|13
1633212750000|2021-10-02 22:12:30|443.53|439.43|443.49|439.39|443.56|439.46|443.42|439.32|16
1633212760000|2021-10-02 22:12:40|443.48|439.38|443.46|439.36|443.5|439.4|443.44|439.34|8
1633212770000|2021-10-02 22:12:50|443.45|439.35|443.36|439.26|443.45|439.35|443.35|439.25|11
1633212780000|2021-10-02 22:13:00|443.35|439.25|443.46|439.36|443.48|439.38|443.33|439.23|15
1633212790000|2021-10-02 22:13:10|443.48|439.38|443.26|439.16|443.48|439.38|443.25|439.15|13
1633212800000|2021-10-02 22:13:20|443.28|439.18|443.36|439.26|443.38|439.28|443.2|439.1|14
1633212810000|2021-10-02 22:13:30|443.43|439.33|443.54|439.44|443.54|439.44|443.41|439.31|19
1633212820000|2021-10-02 22:13:40|443.55|439.45|443.57|439.47|443.57|439.47|443.55|439.45|5
1633212830000|2021-10-02 22:13:50|443.52|439.42|443.36|439.26|443.53|439.43|443.36|439.26|9
1633212840000|2021-10-02 22:14:00|443.35|439.25|443.32|439.22|443.35|439.25|443.32|439.22|4
1633212850000|2021-10-02 22:14:10|443.33|439.23|443.25|439.15|443.38|439.28|443.22|439.12|11
1633212860000|2021-10-02 22:14:20|443.21|439.11|443.25|439.15|443.26|439.16|443.21|439.11|9
1633212870000|2021-10-02 22:14:30|443.22|439.12|443.25|439.15|443.26|439.16|443.22|439.12|9
1633212880000|2021-10-02 22:14:40|443.26|439.16|443.21|439.11|443.26|439.16|443.21|439.11|7
1633212890000|2021-10-02 22:14:50|443.2|439.1|443.2|439.1|443.2|439.1|443.2|439.1|1
1633212900000|2021-10-02 22:15:00|443.19|439.09|443.34|439.24|443.35|439.25|443.19|439.09|9
1633212910000|2021-10-02 22:15:10|443.29|439.19|443.44|439.34|443.45|439.35|443.29|439.19|14
1633212920000|2021-10-02 22:15:20|443.45|439.35|443.48|439.38|443.48|439.38|443.45|439.35|5
1633212930000|2021-10-02 22:15:30|443.49|439.39|443.54|439.44|443.54|439.44|443.37|439.27|14
1633212940000|2021-10-02 22:15:40|443.63|439.53|443.61|439.51|443.64|439.54|443.57|439.47|7
1633212950000|2021-10-02 22:15:50|443.6|439.5|443.73|439.63|443.78|439.68|443.6|439.5|14
1633212960000|2021-10-02 22:16:00|443.72|439.62|443.71|439.61|443.73|439.63|443.69|439.59|9
1633212970000|2021-10-02 22:16:10|443.72|439.62|443.73|439.63|443.73|439.63|443.72|439.62|2
1633212980000|2021-10-02 22:16:20|443.74|439.64|443.63|439.53|443.78|439.68|443.63|439.53|11
1633212990000|2021-10-02 22:16:30|443.62|439.52|443.24|439.14|443.62|439.52|443.24|439.14|17
1633213000000|2021-10-02 22:16:40|443.26|439.16|443.26|439.16|443.27|439.17|443.22|439.12|9
1633213010000|2021-10-02 22:16:50|443.24|439.14|443.04|438.94|443.24|439.14|443.03|438.93|14
1633213020000|2021-10-02 22:17:00|443.05|438.95|443.08|438.98|443.08|438.98|443.04|438.94|8
1633213030000|2021-10-02 22:17:10|443.06|438.96|443.1|439|443.1|439|443.04|438.94|14
1633213040000|2021-10-02 22:17:20|443.12|439.02|443.09|438.99|443.13|439.03|443.08|438.98|14
1633213050000|2021-10-02 22:17:30|443.1|439|443.26|439.16|443.29|439.19|443.09|438.99|9
1633213060000|2021-10-02 22:17:40|443.24|439.14|443.25|439.15|443.27|439.17|443.24|439.14|12
1633213070000|2021-10-02 22:17:50|443.27|439.17|443.29|439.19|443.29|439.19|443.26|439.16|4
1633213080000|2021-10-02 22:18:00|443.28|439.18|443.24|439.14|443.3|439.2|443.24|439.14|8
1633213090000|2021-10-02 22:18:10|443.25|439.15|443.1|439|443.27|439.17|443.1|439|10
1633213100000|2021-10-02 22:18:20|443.12|439.02|443.09|438.99|443.12|439.02|443.09|438.99|12
1633213110000|2021-10-02 22:18:30|443.1|439|443.24|439.14|443.24|439.14|443.09|438.99|10
1633213120000|2021-10-02 22:18:40|443.25|439.15|443.21|439.11|443.28|439.18|443.21|439.11|7
1633213130000|2021-10-02 22:18:50|443.19|439.09|443.22|439.12|443.24|439.14|443.19|439.09|6
1633213140000|2021-10-02 22:19:00|443.24|439.14|443.36|439.26|443.4|439.3|443.22|439.12|16
1633213150000|2021-10-02 22:19:10|443.34|439.24|443.34|439.24|443.36|439.26|443.34|439.24|5
1633213160000|2021-10-02 22:19:20|443.36|439.26|443.39|439.29|443.49|439.39|443.36|439.26|22
1633213170000|2021-10-02 22:19:30|443.41|439.31|443.54|439.44|443.54|439.44|443.41|439.31|17
1633213180000|2021-10-02 22:19:40|443.56|439.46|443.52|439.42|443.59|439.49|443.52|439.42|7
1633213190000|2021-10-02 22:19:50|443.58|439.48|443.68|439.58|443.68|439.58|443.58|439.48|6
1633213200000|2021-10-02 22:20:00|443.69|439.59|443.68|439.58|443.71|439.61|443.67|439.57|5
1633213210000|2021-10-02 22:20:10|443.69|439.59|443.55|439.45|443.69|439.59|443.55|439.45|11
1633213220000|2021-10-02 22:20:20|443.54|439.44|443.64|439.54|443.64|439.54|443.54|439.44|13
1633213230000|2021-10-02 22:20:30|443.66|439.56|443.89|439.79|443.9|439.8|443.66|439.56|19
1633213240000|2021-10-02 22:20:40|443.88|439.78|443.99|439.89|444.01|439.91|443.88|439.78|13
1633213250000|2021-10-02 22:20:50|444.02|439.92|444.07|439.97|444.07|439.97|443.99|439.89|7
1633213260000|2021-10-02 22:21:00|444.05|439.95|444.12|440.02|444.12|440.02|443.99|439.89|12
1633213270000|2021-10-02 22:21:10|444.09|439.99|444.05|439.95|444.13|440.03|444.05|439.95|11
1633213280000|2021-10-02 22:21:20|444.03|439.93|443.94|439.84|444.03|439.93|443.93|439.83|12
1633213290000|2021-10-02 22:21:30|443.92|439.82|443.97|439.87|444.01|439.91|443.92|439.82|12
1633213300000|2021-10-02 22:21:40|443.96|439.86|443.98|439.88|443.98|439.88|443.96|439.86|3
1633213310000|2021-10-02 22:21:50|443.97|439.87|444.06|439.96|444.06|439.96|443.96|439.86|8
1633213320000|2021-10-02 22:22:00|444.05|439.95|444.07|439.97|444.08|439.98|444.04|439.94|17
1633213330000|2021-10-02 22:22:10|444.08|439.98|444.1|440|444.11|440.01|444.08|439.98|5
1633213340000|2021-10-02 22:22:20|444.08|439.98|444.03|439.93|444.1|440|444.01|439.91|12
1633213350000|2021-10-02 22:22:30|444.09|439.99|444.24|440.14|444.24|440.14|444.06|439.96|14
1633213360000|2021-10-02 22:22:40|444.23|440.13|444.23|440.13|444.23|440.13|444.23|440.13|1
1633213370000|2021-10-02 22:22:50|444.24|440.14|444.24|440.14|444.24|440.14|444.24|440.14|1
1633213380000|2021-10-02 22:23:00|444.22|440.12|444.38|440.28|444.38|440.28|444.22|440.12|9
1633213390000|2021-10-02 22:23:10|444.37|440.27|444.18|440.08|444.37|440.27|444.15|440.05|7
1633213400000|2021-10-02 22:23:20|444.2|440.1|444.02|439.92|444.2|440.1|444.02|439.92|13
1633213410000|2021-10-02 22:23:30|444.01|439.91|443.93|439.83|444.01|439.91|443.9|439.8|10
1633213420000|2021-10-02 22:23:40|443.99|439.89|443.94|439.84|444.01|439.91|443.94|439.84|8
1633213430000|2021-10-02 22:23:50|443.92|439.82|444|439.9|444|439.9|443.89|439.79|11
1633213440000|2021-10-02 22:24:00|444.01|439.91|444|439.9|444.02|439.92|444|439.9|4
1633213450000|2021-10-02 22:24:10|443.96|439.86|443.97|439.87|443.97|439.87|443.94|439.84|8
1633213460000|2021-10-02 22:24:20|443.95|439.85|443.93|439.83|443.96|439.86|443.92|439.82|6
1633213470000|2021-10-02 22:24:30|443.96|439.86|443.91|439.81|444|439.9|443.9|439.8|12
1633213490000|2021-10-02 22:24:50|443.92|439.82|443.95|439.85|443.95|439.85|443.92|439.82|3
1633213500000|2021-10-02 22:25:00|443.92|439.82|443.99|439.89|444.02|439.92|443.92|439.82|12
1633213510000|2021-10-02 22:25:10|443.98|439.88|443.85|439.75|443.98|439.88|443.83|439.73|11
1633213520000|2021-10-02 22:25:20|443.86|439.76|443.85|439.75|443.86|439.76|443.85|439.75|2
1633213530000|2021-10-02 22:25:30|443.86|439.76|443.83|439.73|443.86|439.76|443.83|439.73|2
1633213540000|2021-10-02 22:25:40|443.82|439.72|443.66|439.56|443.82|439.72|443.66|439.56|10
1633213550000|2021-10-02 22:25:50|443.65|439.55|443.41|439.31|443.65|439.55|443.38|439.28|14
1633213560000|2021-10-02 22:26:00|443.44|439.34|443.35|439.25|443.44|439.34|443.35|439.25|8
1633213570000|2021-10-02 22:26:10|443.38|439.28|443.45|439.35|443.46|439.36|443.38|439.28|6
1633213580000|2021-10-02 22:26:20|443.43|439.33|443.45|439.35|443.46|439.36|443.43|439.33|8
1633213590000|2021-10-02 22:26:30|443.44|439.34|443.55|439.45|443.55|439.45|443.43|439.33|12
1633213600000|2021-10-02 22:26:40|443.56|439.46|443.65|439.55|443.65|439.55|443.54|439.44|4
1633213610000|2021-10-02 22:26:50|443.67|439.57|443.66|439.56|443.68|439.58|443.66|439.56|6
1633213620000|2021-10-02 22:27:00|443.65|439.55|443.58|439.48|443.67|439.57|443.58|439.48|9
1633213630000|2021-10-02 22:27:10|443.6|439.5|443.43|439.33|443.6|439.5|443.43|439.33|19
1633213640000|2021-10-02 22:27:20|443.44|439.34|443.4|439.3|443.45|439.35|443.38|439.28|5
1633213650000|2021-10-02 22:27:30|443.41|439.31|443.55|439.45|443.55|439.45|443.41|439.31|13
1633213660000|2021-10-02 22:27:40|443.54|439.44|443.49|439.39|443.54|439.44|443.46|439.36|7
1633213670000|2021-10-02 22:27:50|443.51|439.41|443.51|439.41|443.55|439.45|443.51|439.41|4
1633213680000|2021-10-02 22:28:00|443.5|439.4|443.48|439.38|443.5|439.4|443.39|439.29|9
1633213690000|2021-10-02 22:28:10|443.5|439.4|443.39|439.29|443.5|439.4|443.33|439.23|10
1633213700000|2021-10-02 22:28:20|443.43|439.33|443.51|439.41|443.58|439.48|443.43|439.33|17
1633213710000|2021-10-02 22:28:30|443.47|439.37|443.42|439.32|443.47|439.37|443.42|439.32|3
1633213720000|2021-10-02 22:28:40|443.4|439.3|443.42|439.32|443.42|439.32|443.4|439.3|2
1633213730000|2021-10-02 22:28:50|443.4|439.3|443.28|439.18|443.4|439.3|443.24|439.14|16
1633213740000|2021-10-02 22:29:00|443.23|439.13|443.26|439.16|443.28|439.18|443.21|439.11|11
1633213750000|2021-10-02 22:29:10|443.35|439.25|443.39|439.29|443.4|439.3|443.33|439.23|14
1633213760000|2021-10-02 22:29:20|443.4|439.3|443.37|439.27|443.4|439.3|443.35|439.25|8
1633213770000|2021-10-02 22:29:30|443.36|439.26|443.35|439.25|443.37|439.27|443.35|439.25|4
1633213790000|2021-10-02 22:29:50|443.34|439.24|443.34|439.24|443.35|439.25|443.29|439.19|10
1633213800000|2021-10-02 22:30:00|443.35|439.25|443.44|439.34|443.47|439.37|443.32|439.22|12
1633213810000|2021-10-02 22:30:10|443.47|439.37|443.48|439.38|443.49|439.39|443.47|439.37|10
1633213820000|2021-10-02 22:30:20|443.51|439.41|443.47|439.37|443.51|439.41|443.45|439.35|7
1633213830000|2021-10-02 22:30:30|443.46|439.36|443.48|439.38|443.48|439.38|443.46|439.36|2
1633213840000|2021-10-02 22:30:40|443.49|439.39|443.48|439.38|443.49|439.39|443.47|439.37|3
1633213850000|2021-10-02 22:30:50|443.4|439.3|443.37|439.27|443.41|439.31|443.25|439.15|13
1633213860000|2021-10-02 22:31:00|443.38|439.28|443.48|439.38|443.48|439.38|443.38|439.28|6
1633213870000|2021-10-02 22:31:10|443.49|439.39|443.45|439.35|443.49|439.39|443.44|439.34|7
1633213880000|2021-10-02 22:31:20|443.39|439.29|443.4|439.3|443.43|439.33|443.39|439.29|5
1633213890000|2021-10-02 22:31:30|443.41|439.31|443.39|439.29|443.41|439.31|443.39|439.29|3
1633213900000|2021-10-02 22:31:40|443.4|439.3|443.4|439.3|443.4|439.3|443.39|439.29|3
1633213910000|2021-10-02 22:31:50|443.41|439.31|443.41|439.31|443.42|439.32|443.41|439.31|3
1633213920000|2021-10-02 22:32:00|443.36|439.26|443.18|439.08|443.38|439.28|443.18|439.08|17
1633213930000|2021-10-02 22:32:10|443.19|439.09|443.21|439.11|443.21|439.11|443.18|439.08|9
1633213940000|2021-10-02 22:32:20|443.2|439.1|443.17|439.07|443.2|439.1|443.15|439.05|4
1633213950000|2021-10-02 22:32:30|443.16|439.06|443.15|439.05|443.22|439.12|443.14|439.04|7
1633213960000|2021-10-02 22:32:40|443.16|439.06|443.2|439.1|443.2|439.1|443.16|439.06|2
1633213970000|2021-10-02 22:32:50|443.19|439.09|443.18|439.08|443.19|439.09|443.15|439.05|6
1633213980000|2021-10-02 22:33:00|443.13|439.03|443.13|439.03|443.14|439.04|443.11|439.01|5
1633213990000|2021-10-02 22:33:10|443.19|439.09|443.19|439.09|443.21|439.11|443.15|439.05|7
1633214000000|2021-10-02 22:33:20|443.16|439.06|443.11|439.01|443.17|439.07|443.11|439.01|5
1633214010000|2021-10-02 22:33:30|443.12|439.02|443.12|439.02|443.13|439.03|443.12|439.02|3
1633214020000|2021-10-02 22:33:40|443.11|439.01|443.04|438.94|443.11|439.01|443.04|438.94|5
1633214030000|2021-10-02 22:33:50|443.03|438.93|442.29|438.19|443.06|438.96|442.29|438.19|22
1633214040000|2021-10-02 22:34:00|442.23|438.13|442.07|437.97|442.23|438.13|441.88|437.78|26
1633214050000|2021-10-02 22:34:10|442.08|437.98|442.02|437.92|442.1|438|442.01|437.91|19
1633214060000|2021-10-02 22:34:20|442.04|437.94|442.06|437.96|442.1|438|441.97|437.87|22
1633214070000|2021-10-02 22:34:30|442.03|437.93|441.77|437.67|442.03|437.93|441.76|437.66|14
1633214080000|2021-10-02 22:34:40|441.76|437.66|442.01|437.91|442.12|438.02|441.72|437.62|27
1633214090000|2021-10-02 22:34:50|441.96|437.86|441.88|437.78|441.98|437.88|441.86|437.76|19
1633214100000|2021-10-02 22:35:00|441.91|437.81|441.96|437.86|441.96|437.86|441.86|437.76|16
1633214110000|2021-10-02 22:35:10|441.94|437.84|441.97|437.87|441.97|437.87|441.91|437.81|18
1633214120000|2021-10-02 22:35:20|441.98|437.88|442.08|437.98|442.12|438.02|441.98|437.88|14
1633214130000|2021-10-02 22:35:30|442.12|438.02|442.15|438.05|442.15|438.05|442.1|438|7
1633214140000|2021-10-02 22:35:40|442.14|438.04|442.15|438.05|442.15|438.05|442.07|437.97|10
1633214150000|2021-10-02 22:35:50|442.14|438.04|442.14|438.04|442.15|438.05|442.13|438.03|7
1633214160000|2021-10-02 22:36:00|442.15|438.05|442.16|438.06|442.16|438.06|442.14|438.04|6
1633214170000|2021-10-02 22:36:10|442.17|438.07|442.14|438.04|442.17|438.07|442.14|438.04|3
1633214180000|2021-10-02 22:36:20|442.16|438.06|442.26|438.16|442.26|438.16|442.14|438.04|12
1633214190000|2021-10-02 22:36:30|442.27|438.17|442.28|438.18|442.29|438.19|442.27|438.17|4
1633214200000|2021-10-02 22:36:40|442.27|438.17|442.28|438.18|442.29|438.19|442.23|438.13|6
1633214210000|2021-10-02 22:36:50|442.27|438.17|442.25|438.15|442.27|438.17|442.25|438.15|7
1633214220000|2021-10-02 22:37:00|442.26|438.16|442.3|438.2|442.31|438.21|442.26|438.16|6
1633214230000|2021-10-02 22:37:10|442.36|438.26|442.48|438.38|442.48|438.38|442.36|438.26|12
1633214240000|2021-10-02 22:37:20|442.47|438.37|442.5|438.4|442.5|438.4|442.47|438.37|6
1633214250000|2021-10-02 22:37:30|442.54|438.44|442.46|438.36|442.54|438.44|442.46|438.36|6
1633214260000|2021-10-02 22:37:40|442.42|438.32|442.43|438.33|442.44|438.34|442.42|438.32|4
1633214270000|2021-10-02 22:37:50|442.44|438.34|442.55|438.45|442.55|438.45|442.42|438.32|11
1633214280000|2021-10-02 22:38:00|442.56|438.46|442.56|438.46|442.56|438.46|442.54|438.44|4
1633214290000|2021-10-02 22:38:10|442.55|438.45|442.55|438.45|442.55|438.45|442.55|438.45|1
1633214300000|2021-10-02 22:38:20|442.58|438.48|442.57|438.47|442.6|438.5|442.57|438.47|6
1633214310000|2021-10-02 22:38:30|442.58|438.48|442.57|438.47|442.59|438.49|442.55|438.45|17
1633214320000|2021-10-02 22:38:40|442.55|438.45|442.38|438.28|442.57|438.47|442.38|438.28|16
1633214330000|2021-10-02 22:38:50|442.37|438.27|442.3|438.2|442.37|438.27|442.3|438.2|9
1633214340000|2021-10-02 22:39:00|442.32|438.22|442.25|438.15|442.32|438.22|442.25|438.15|7
1633214350000|2021-10-02 22:39:10|442.26|438.16|442.26|438.16|442.26|438.16|442.25|438.15|9
1633214360000|2021-10-02 22:39:20|442.27|438.17|442.27|438.17|442.27|438.17|442.26|438.16|5
1633214370000|2021-10-02 22:39:30|442.26|438.16|442.28|438.18|442.29|438.19|442.26|438.16|7
1633214380000|2021-10-02 22:39:40|442.29|438.19|442.15|438.05|442.29|438.19|442.15|438.05|8
1633214390000|2021-10-02 22:39:50|442.18|438.08|442.18|438.08|442.18|438.08|442.17|438.07|3
1633214400000|2021-10-02 22:40:00|442.17|438.07|442.17|438.07|442.18|438.08|442.16|438.06|4
1633214410000|2021-10-02 22:40:10|442.18|438.08|442.17|438.07|442.18|438.08|442.16|438.06|6
1633214420000|2021-10-02 22:40:20|442.18|438.08|441.96|437.86|442.18|438.08|441.96|437.86|16
1633214430000|2021-10-02 22:40:30|441.95|437.85|441.96|437.86|441.96|437.86|441.95|437.85|4
1633214440000|2021-10-02 22:40:40|441.97|437.87|441.97|437.87|441.99|437.89|441.96|437.86|8
1633214450000|2021-10-02 22:40:50|441.95|437.85|441.97|437.87|441.98|437.88|441.95|437.85|9
1633214460000|2021-10-02 22:41:00|441.96|437.86|441.98|437.88|441.98|437.88|441.96|437.86|13
1633214470000|2021-10-02 22:41:10|441.97|437.87|442|437.9|442|437.9|441.97|437.87|5
1633214480000|2021-10-02 22:41:20|441.99|437.89|441.99|437.89|442|437.9|441.99|437.89|3
1633214490000|2021-10-02 22:41:30|442|437.9|441.94|437.84|442|437.9|441.94|437.84|10
1633214500000|2021-10-02 22:41:40|441.92|437.82|441.71|437.61|441.92|437.82|441.69|437.59|18
1633214510000|2021-10-02 22:41:50|441.73|437.63|441.74|437.64|441.75|437.65|441.72|437.62|8
1633214520000|2021-10-02 22:42:00|441.75|437.65|441.79|437.69|441.83|437.73|441.75|437.65|9
1633214530000|2021-10-02 22:42:10|441.8|437.7|441.95|437.85|441.95|437.85|441.77|437.67|15
1633214540000|2021-10-02 22:42:20|441.94|437.84|441.95|437.85|442|437.9|441.94|437.84|9
1633214550000|2021-10-02 22:42:30|441.94|437.84|441.95|437.85|441.95|437.85|441.93|437.83|9
1633214560000|2021-10-02 22:42:40|442.02|437.92|441.98|437.88|442.03|437.93|441.98|437.88|8
1633214570000|2021-10-02 22:42:50|441.99|437.89|441.94|437.84|442.03|437.93|441.94|437.84|10
1633214580000|2021-10-02 22:43:00|441.89|437.79|441.94|437.84|441.94|437.84|441.89|437.79|2
1633214590000|2021-10-02 22:43:10|441.95|437.85|441.73|437.63|441.95|437.85|441.73|437.63|13
1633214600000|2021-10-02 22:43:20|441.72|437.62|441.72|437.62|441.74|437.64|441.72|437.62|15
1633214610000|2021-10-02 22:43:30|441.73|437.63|441.75|437.65|441.75|437.65|441.72|437.62|6
1633214620000|2021-10-02 22:43:40|441.74|437.64|441.74|437.64|441.74|437.64|441.71|437.61|3
1633214630000|2021-10-02 22:43:50|441.72|437.62|441.74|437.64|441.74|437.64|441.72|437.62|8
1633214640000|2021-10-02 22:44:00|441.72|437.62|441.77|437.67|441.77|437.67|441.71|437.61|6
1633214650000|2021-10-02 22:44:10|441.79|437.69|441.77|437.67|441.79|437.69|441.77|437.67|12
1633214660000|2021-10-02 22:44:20|441.79|437.69|441.75|437.65|441.79|437.69|441.75|437.65|16
1633214670000|2021-10-02 22:44:30|441.74|437.64|441.74|437.64|441.76|437.66|441.74|437.64|3
1633214680000|2021-10-02 22:44:40|441.76|437.66|441.74|437.64|441.76|437.66|441.74|437.64|10
1633214690000|2021-10-02 22:44:50|441.76|437.66|441.75|437.65|441.78|437.68|441.74|437.64|9
1633214700000|2021-10-02 22:45:00|441.76|437.66|441.74|437.64|441.76|437.66|441.72|437.62|8
1633214710000|2021-10-02 22:45:10|441.75|437.65|441.77|437.67|441.77|437.67|441.74|437.64|4
1633214720000|2021-10-02 22:45:20|441.78|437.68|441.71|437.61|441.78|437.68|441.71|437.61|12
1633214730000|2021-10-02 22:45:30|441.74|437.64|442.05|437.95|442.13|438.03|441.74|437.64|10
1633214740000|2021-10-02 22:45:40|442.22|438.12|442.22|438.12|442.22|438.12|442.22|438.12|1
1633214750000|2021-10-02 22:45:50|442.21|438.11|442.03|437.93|442.22|438.12|442.01|437.91|24
1633214760000|2021-10-02 22:46:00|442.01|437.91|442|437.9|442.03|437.93|441.97|437.87|14
1633214770000|2021-10-02 22:46:10|441.98|437.88|441.99|437.89|441.99|437.89|441.95|437.85|5
1633214780000|2021-10-02 22:46:20|441.97|437.87|442.2|438.1|442.2|438.1|441.97|437.87|13
1633214790000|2021-10-02 22:46:30|442.21|438.11|442.41|438.31|442.41|438.31|442.21|438.11|18
1633214800000|2021-10-02 22:46:40|442.42|438.32|442.46|438.36|442.46|438.36|442.41|438.31|5
1633214810000|2021-10-02 22:46:50|442.45|438.35|442.47|438.37|442.47|438.37|442.44|438.34|12
1633214820000|2021-10-02 22:47:00|442.46|438.36|442.48|438.38|442.48|438.38|442.46|438.36|9
1633214830000|2021-10-02 22:47:10|442.47|438.37|442.51|438.41|442.51|438.41|442.47|438.37|9
1633214840000|2021-10-02 22:47:20|442.5|438.4|442.53|438.43|442.55|438.45|442.5|438.4|7
1633214850000|2021-10-02 22:47:30|442.54|438.44|442.64|438.54|442.64|438.54|442.54|438.44|8
1633214860000|2021-10-02 22:47:40|442.63|438.53|442.85|438.75|442.85|438.75|442.63|438.53|12
1633214870000|2021-10-02 22:47:50|442.84|438.74|442.96|438.86|442.96|438.86|442.84|438.74|17
1633214880000|2021-10-02 22:48:00|442.94|438.84|443.05|438.95|443.05|438.95|442.94|438.84|10
1633214890000|2021-10-02 22:48:10|443.1|439|443.1|439|443.11|439.01|443.09|438.99|7
1633214900000|2021-10-02 22:48:20|443.07|438.97|443.11|439.01|443.11|439.01|443.07|438.97|6
1633214910000|2021-10-02 22:48:30|443.09|438.99|443.19|439.09|443.19|439.09|443.09|438.99|20
1633214920000|2021-10-02 22:48:40|443.18|439.08|443.18|439.08|443.19|439.09|443.18|439.08|9
1633214930000|2021-10-02 22:48:50|443.19|439.09|443.19|439.09|443.19|439.09|443.13|439.03|9
1633214940000|2021-10-02 22:49:00|443.17|439.07|443.17|439.07|443.18|439.08|443.17|439.07|3
1633214960000|2021-10-02 22:49:20|443.19|439.09|443.02|438.92|443.19|439.09|443.01|438.91|14
1633214970000|2021-10-02 22:49:30|443|438.9|442.82|438.72|443.02|438.92|442.82|438.72|10
1633214980000|2021-10-02 22:49:40|442.77|438.67|442.6|438.5|442.77|438.67|442.49|438.39|23
1633214990000|2021-10-02 22:49:50|442.61|438.51|442.63|438.53|442.64|438.54|442.61|438.51|8
1633215000000|2021-10-02 22:50:00|442.67|438.57|442.8|438.7|442.81|438.71|442.66|438.56|12
1633215010000|2021-10-02 22:50:10|442.82|438.72|442.91|438.81|442.91|438.81|442.82|438.72|8
1633215020000|2021-10-02 22:50:20|442.9|438.8|442.92|438.82|442.92|438.82|442.9|438.8|3
1633215030000|2021-10-02 22:50:30|442.9|438.8|442.91|438.81|442.93|438.83|442.9|438.8|4
1633215040000|2021-10-02 22:50:40|442.9|438.8|442.9|438.8|442.9|438.8|442.9|438.8|1
1633215050000|2021-10-02 22:50:50|442.91|438.81|442.9|438.8|442.91|438.81|442.9|438.8|2
1633215060000|2021-10-02 22:51:00|442.91|438.81|442.91|438.81|442.92|438.82|442.9|438.8|7
1633215070000|2021-10-02 22:51:10|442.92|438.82|442.91|438.81|442.92|438.82|442.91|438.81|2
1633215080000|2021-10-02 22:51:20|442.9|438.8|442.91|438.81|442.91|438.81|442.85|438.75|8
1633215090000|2021-10-02 22:51:30|442.9|438.8|442.95|438.85|442.95|438.85|442.9|438.8|3
1633215100000|2021-10-02 22:51:40|442.97|438.87|442.93|438.83|442.98|438.88|442.93|438.83|3
1633215110000|2021-10-02 22:51:50|442.9|438.8|442.93|438.83|442.93|438.83|442.9|438.8|4
1633215120000|2021-10-02 22:52:00|442.91|438.81|442.95|438.85|442.95|438.85|442.91|438.81|3
1633215130000|2021-10-02 22:52:10|442.94|438.84|442.91|438.81|442.94|438.84|442.91|438.81|2
1633215140000|2021-10-02 22:52:20|442.85|438.75|442.72|438.62|442.85|438.75|442.72|438.62|4
1633215150000|2021-10-02 22:52:30|442.66|438.56|442.63|438.53|442.7|438.6|442.59|438.49|15
1633215160000|2021-10-02 22:52:40|442.64|438.54|442.57|438.47|442.64|438.54|442.55|438.45|7
1633215170000|2021-10-02 22:52:50|442.58|438.48|442.67|438.57|442.67|438.57|442.56|438.46|19
1633215180000|2021-10-02 22:53:00|442.66|438.56|442.61|438.51|442.67|438.57|442.61|438.51|14
1633215190000|2021-10-02 22:53:10|442.6|438.5|442.61|438.51|442.61|438.51|442.6|438.5|2
1633215200000|2021-10-02 22:53:20|442.6|438.5|442.62|438.52|442.63|438.53|442.59|438.49|7
1633215210000|2021-10-02 22:53:30|442.59|438.49|442.59|438.49|442.59|438.49|442.58|438.48|3
1633215220000|2021-10-02 22:53:40|442.57|438.47|442.57|438.47|442.57|438.47|442.57|438.47|1
1633215230000|2021-10-02 22:53:50|442.56|438.46|442.58|438.48|442.6|438.5|442.55|438.45|9
1633215240000|2021-10-02 22:54:00|442.56|438.46|442.57|438.47|442.58|438.48|442.56|438.46|4
1633215250000|2021-10-02 22:54:10|442.56|438.46|442.49|438.39|442.56|438.46|442.48|438.38|9
1633215260000|2021-10-02 22:54:20|442.5|438.4|442.48|438.38|442.5|438.4|442.46|438.36|7
1633215270000|2021-10-02 22:54:30|442.49|438.39|442.45|438.35|442.49|438.39|442.45|438.35|6
1633215280000|2021-10-02 22:54:40|442.46|438.36|442.52|438.42|442.52|438.42|442.45|438.35|9
1633215290000|2021-10-02 22:54:50|442.51|438.41|442.52|438.42|442.53|438.43|442.51|438.41|4
1633215300000|2021-10-02 22:55:00|442.53|438.43|442.37|438.27|442.53|438.43|442.35|438.25|19
1633215310000|2021-10-02 22:55:10|442.36|438.26|442.31|438.21|442.37|438.27|442.31|438.21|9
1633215320000|2021-10-02 22:55:20|442.29|438.19|442.3|438.2|442.32|438.22|442.26|438.16|10
1633215330000|2021-10-02 22:55:30|442.31|438.21|442.35|438.25|442.36|438.26|442.31|438.21|4
1633215340000|2021-10-02 22:55:40|442.36|438.26|442.35|438.25|442.36|438.26|442.34|438.24|4
1633215350000|2021-10-02 22:55:50|442.36|438.26|442.36|438.26|442.36|438.26|442.36|438.26|1
1633215360000|2021-10-02 22:56:00|442.4|438.3|442.4|438.3|442.4|438.3|442.4|438.3|1
1633215370000|2021-10-02 22:56:10|442.39|438.29|442.44|438.34|442.44|438.34|442.36|438.26|15
1633215380000|2021-10-02 22:56:20|442.43|438.33|442.46|438.36|442.46|438.36|442.41|438.31|18
1633215390000|2021-10-02 22:56:30|442.45|438.35|442.43|438.33|442.45|438.35|442.43|438.33|4
1633215400000|2021-10-02 22:56:40|442.44|438.34|442.4|438.3|442.45|438.35|442.4|438.3|5
1633215410000|2021-10-02 22:56:50|442.41|438.31|442.39|438.29|442.41|438.31|442.38|438.28|9
1633215420000|2021-10-02 22:57:00|442.4|438.3|442.3|438.2|442.4|438.3|442.3|438.2|7
1633215430000|2021-10-02 22:57:10|442.29|438.19|442.22|438.12|442.29|438.19|442.22|438.12|10
1633215440000|2021-10-02 22:57:20|442.21|438.11|442.08|437.98|442.21|438.11|442.08|437.98|9
1633215450000|2021-10-02 22:57:30|442.09|437.99|442.04|437.94|442.12|438.02|442.04|437.94|9
1633215460000|2021-10-02 22:57:40|442.02|437.92|441.82|437.72|442.03|437.93|441.81|437.71|14
1633215470000|2021-10-02 22:57:50|441.81|437.71|441.78|437.68|441.81|437.71|441.77|437.67|9
1633215480000|2021-10-02 22:58:00|441.76|437.66|441.7|437.6|441.78|437.68|441.7|437.6|9
1633215490000|2021-10-02 22:58:10|441.73|437.63|441.71|437.61|441.76|437.66|441.71|437.61|12
1633215500000|2021-10-02 22:58:20|441.73|437.63|441.94|437.84|442.02|437.92|441.72|437.62|11
1633215510000|2021-10-02 22:58:30|441.95|437.85|442.02|437.92|442.03|437.93|441.95|437.85|3
1633215520000|2021-10-02 22:58:40|442.04|437.94|442.02|437.92|442.04|437.94|442.02|437.92|2
1633215530000|2021-10-02 22:58:50|442.05|437.95|442.14|438.04|442.14|438.04|442.05|437.95|8
1633215550000|2021-10-02 22:59:10|442.12|438.02|441.87|437.77|442.12|438.02|441.85|437.75|18
1633215560000|2021-10-02 22:59:20|441.83|437.73|441.78|437.68|441.87|437.77|441.78|437.68|6
1633215570000|2021-10-02 22:59:30|441.79|437.69|441.76|437.66|441.79|437.69|441.72|437.62|6
1633215580000|2021-10-02 22:59:40|441.75|437.65|441.8|437.7|441.85|437.75|441.73|437.63|12
1633215590000|2021-10-02 22:59:50|441.81|437.71|441.69|437.59|441.82|437.72|441.67|437.57|15
1633215600000|2021-10-02 23:00:00|441.7|437.6|441.67|437.57|441.7|437.6|441.65|437.55|7
1633215610000|2021-10-02 23:00:10|441.66|437.56|441.77|437.67|441.77|437.67|441.63|437.53|16
1633215620000|2021-10-02 23:00:20|441.78|437.68|441.93|437.83|441.93|437.83|441.76|437.66|10
1633215630000|2021-10-02 23:00:30|441.94|437.84|442|437.9|442.03|437.93|441.93|437.83|6
1633215640000|2021-10-02 23:00:40|442.02|437.92|441.94|437.84|442.02|437.92|441.94|437.84|7
1633215650000|2021-10-02 23:00:50|441.93|437.83|441.98|437.88|441.99|437.89|441.93|437.83|7
1633215660000|2021-10-02 23:01:00|441.97|437.87|441.99|437.89|442|437.9|441.97|437.87|6
1633215670000|2021-10-02 23:01:10|442|437.9|442.06|437.96|442.06|437.96|441.99|437.89|8
1633215680000|2021-10-02 23:01:20|442.07|437.97|441.95|437.85|442.14|438.04|441.95|437.85|14
1633215690000|2021-10-02 23:01:30|441.92|437.82|441.83|437.73|441.92|437.82|441.82|437.72|15
1633215700000|2021-10-02 23:01:40|441.82|437.72|442.01|437.91|442.01|437.91|441.82|437.72|14
1633215710000|2021-10-02 23:01:50|442.02|437.92|442.08|437.98|442.08|437.98|442.02|437.92|8
1633215720000|2021-10-02 23:02:00|442.1|438|442.33|438.23|442.33|438.23|442.08|437.98|16
1633215730000|2021-10-02 23:02:10|442.37|438.27|442.54|438.44|442.54|438.44|442.37|438.27|10
1633215740000|2021-10-02 23:02:20|442.55|438.45|442.55|438.45|442.55|438.45|442.5|438.4|6
1633215750000|2021-10-02 23:02:30|442.53|438.43|442.64|438.54|442.65|438.55|442.53|438.43|14
1633215760000|2021-10-02 23:02:40|442.65|438.55|442.62|438.52|442.65|438.55|442.62|438.52|10
1633215770000|2021-10-02 23:02:50|442.7|438.6|442.66|438.56|442.7|438.6|442.66|438.56|4
1633215780000|2021-10-02 23:03:00|442.65|438.55|442.65|438.55|442.66|438.56|442.65|438.55|11
1633215790000|2021-10-02 23:03:10|442.66|438.56|442.72|438.62|442.76|438.66|442.66|438.56|4
1633215810000|2021-10-02 23:03:30|442.66|438.56|442.67|438.57|442.67|438.57|442.66|438.56|2
1633215820000|2021-10-02 23:03:40|442.72|438.62|442.71|438.61|442.72|438.62|442.71|438.61|2
1633215830000|2021-10-02 23:03:50|442.76|438.66|442.91|438.81|442.93|438.83|442.76|438.66|15
1633215840000|2021-10-02 23:04:00|442.92|438.82|442.92|438.82|442.92|438.82|442.92|438.82|1
1633215850000|2021-10-02 23:04:10|442.94|438.84|442.94|438.84|442.95|438.85|442.94|438.84|3
1633215860000|2021-10-02 23:04:20|442.95|438.85|442.96|438.86|442.96|438.86|442.95|438.85|2
1633215870000|2021-10-02 23:04:30|442.94|438.84|442.92|438.82|442.96|438.86|442.92|438.82|8
1633215880000|2021-10-02 23:04:40|442.93|438.83|442.92|438.82|442.93|438.83|442.92|438.82|2
1633215890000|2021-10-02 23:04:50|442.9|438.8|442.74|438.64|442.9|438.8|442.74|438.64|15
1633215900000|2021-10-02 23:05:00|442.77|438.67|442.6|438.5|442.77|438.67|442.6|438.5|10
1633215910000|2021-10-02 23:05:10|442.59|438.49|442.69|438.59|442.72|438.62|442.57|438.47|14
1633215920000|2021-10-02 23:05:20|442.72|438.62|442.8|438.7|442.81|438.71|442.71|438.61|11
1633215930000|2021-10-02 23:05:30|442.82|438.72|442.84|438.74|442.84|438.74|442.82|438.72|2
1633215940000|2021-10-02 23:05:40|442.85|438.75|442.84|438.74|442.85|438.75|442.84|438.74|2
1633215950000|2021-10-02 23:05:50|442.83|438.73|442.85|438.75|442.85|438.75|442.83|438.73|4
1633215960000|2021-10-02 23:06:00|442.86|438.76|442.99|438.89|443.02|438.92|442.86|438.76|11
1633215970000|2021-10-02 23:06:10|443|438.9|442.96|438.86|443.04|438.94|442.96|438.86|6
1633215980000|2021-10-02 23:06:20|443.01|438.91|443.01|438.91|443.02|438.92|443.01|438.91|3
1633215990000|2021-10-02 23:06:30|443.02|438.92|443.01|438.91|443.02|438.92|443|438.9|5
1633216000000|2021-10-02 23:06:40|442.98|438.88|443.01|438.91|443.01|438.91|442.98|438.88|2
1633216010000|2021-10-02 23:06:50|443.02|438.92|443.02|438.92|443.02|438.92|443.02|438.92|1
1633216020000|2021-10-02 23:07:00|443.05|438.95|443.05|438.95|443.05|438.95|443.05|438.95|1
1633216030000|2021-10-02 23:07:10|443.04|438.94|443.04|438.94|443.04|438.94|443.04|438.94|1
1633216040000|2021-10-02 23:07:20|443.05|438.95|443.04|438.94|443.05|438.95|443.04|438.94|4
1633216050000|2021-10-02 23:07:30|443.05|438.95|443.2|439.1|443.24|439.14|443.04|438.94|9
1633216060000|2021-10-02 23:07:40|443.19|439.09|443.23|439.13|443.23|439.13|443.19|439.09|9
1633216070000|2021-10-02 23:07:50|443.21|439.11|443.22|439.12|443.23|439.13|443.21|439.11|17
1633216080000|2021-10-02 23:08:00|443.21|439.11|443.23|439.13|443.25|439.15|443.21|439.11|10
1633216090000|2021-10-02 23:08:10|443.25|439.15|443.26|439.16|443.26|439.16|443.23|439.13|5
1633216100000|2021-10-02 23:08:20|443.19|439.09|443.14|439.04|443.19|439.09|443.14|439.04|2
1633216110000|2021-10-02 23:08:30|443.13|439.03|443.11|439.01|443.13|439.03|443.11|439.01|3
1633216120000|2021-10-02 23:08:40|443.1|439|443.16|439.06|443.17|439.07|443.1|439|7
1633216130000|2021-10-02 23:08:50|443.14|439.04|443.12|439.02|443.14|439.04|443.12|439.02|7
1633216140000|2021-10-02 23:09:00|443.13|439.03|443.1|439|443.13|439.03|443.1|439|6
1633216150000|2021-10-02 23:09:10|443.11|439.01|443.06|438.96|443.12|439.02|443.06|438.96|14
1633216160000|2021-10-02 23:09:20|443.05|438.95|443.06|438.96|443.06|438.96|443.05|438.95|2
1633216170000|2021-10-02 23:09:30|443.05|438.95|443|438.9|443.06|438.96|442.88|438.78|18
1633216180000|2021-10-02 23:09:40|443.05|438.95|443.19|439.09|443.19|439.09|443.02|438.92|14
1633216190000|2021-10-02 23:09:50|443.17|439.07|443.26|439.16|443.28|439.18|443.12|439.02|9
1633216200000|2021-10-02 23:10:00|443.27|439.17|443.3|439.2|443.3|439.2|443.27|439.17|3
1633216210000|2021-10-02 23:10:10|443.31|439.21|443.3|439.2|443.35|439.25|443.28|439.18|9
1633216220000|2021-10-02 23:10:20|443.27|439.17|443.27|439.17|443.3|439.2|443.26|439.16|6
1633216230000|2021-10-02 23:10:30|443.26|439.16|443.18|439.08|443.27|439.17|443.18|439.08|8
1633216240000|2021-10-02 23:10:40|443.14|439.04|443.14|439.04|443.14|439.04|443.14|439.04|1
1633216270000|2021-10-02 23:11:10|443.15|439.05|443.08|438.98|443.15|439.05|443.06|438.96|7
1633216280000|2021-10-02 23:11:20|443.09|438.99|442.97|438.87|443.09|438.99|442.97|438.87|8
1633216290000|2021-10-02 23:11:30|442.98|438.88|442.82|438.72|442.98|438.88|442.82|438.72|9
1633216300000|2021-10-02 23:11:40|442.81|438.71|442.75|438.65|442.81|438.71|442.75|438.65|8
1633216310000|2021-10-02 23:11:50|442.78|438.68|442.8|438.7|442.8|438.7|442.76|438.66|5
1633216320000|2021-10-02 23:12:00|442.79|438.69|442.74|438.64|442.8|438.7|442.74|438.64|6
1633216330000|2021-10-02 23:12:10|442.72|438.62|442.75|438.65|442.75|438.65|442.71|438.61|4
1633216340000|2021-10-02 23:12:20|442.72|438.62|442.73|438.63|442.73|438.63|442.72|438.62|2
1633216350000|2021-10-02 23:12:30|442.72|438.62|442.72|438.62|442.75|438.65|442.71|438.61|4
1633216360000|2021-10-02 23:12:40|442.71|438.61|442.69|438.59|442.71|438.61|442.67|438.57|7
1633216370000|2021-10-02 23:12:50|442.68|438.58|442.47|438.37|442.68|438.58|442.37|438.27|16
1633216380000|2021-10-02 23:13:00|442.48|438.38|442.51|438.41|442.51|438.41|442.47|438.37|3
1633216390000|2021-10-02 23:13:10|442.52|438.42|442.49|438.39|442.53|438.43|442.49|438.39|9
1633216400000|2021-10-02 23:13:20|442.5|438.4|442.62|438.52|442.62|438.52|442.48|438.38|15
1633216410000|2021-10-02 23:13:30|442.64|438.54|442.82|438.72|442.89|438.79|442.63|438.53|12
1633216420000|2021-10-02 23:13:40|442.81|438.71|442.98|438.88|442.99|438.89|442.81|438.71|9
1633216430000|2021-10-02 23:13:50|442.99|438.89|443.02|438.92|443.03|438.93|442.99|438.89|4
1633216440000|2021-10-02 23:14:00|443.03|438.93|443.05|438.95|443.05|438.95|443.03|438.93|5
1633216460000|2021-10-02 23:14:20|443.04|438.94|443.03|438.93|443.04|438.94|443.02|438.92|3
1633216470000|2021-10-02 23:14:30|443.09|438.99|443.23|439.13|443.24|439.14|443.09|438.99|14
1633216480000|2021-10-02 23:14:40|443.27|439.17|443.11|439.01|443.27|439.17|443.11|439.01|7
1633216490000|2021-10-02 23:14:50|443.03|438.93|443.02|438.92|443.06|438.96|443.01|438.91|9
1633216500000|2021-10-02 23:15:00|443|438.9|443|438.9|443.01|438.91|443|438.9|3
1633216510000|2021-10-02 23:15:10|443.01|438.91|443.01|438.91|443.02|438.92|442.98|438.88|5
1633216520000|2021-10-02 23:15:20|443|438.9|443|438.9|443.04|438.94|442.99|438.89|10
1633216530000|2021-10-02 23:15:30|443.05|438.95|443.09|438.99|443.1|439|443.05|438.95|6
1633216540000|2021-10-02 23:15:40|443.07|438.97|443.19|439.09|443.19|439.09|443.05|438.95|13
1633216550000|2021-10-02 23:15:50|443.2|439.1|443.18|439.08|443.24|439.14|443.17|439.07|8
1633216560000|2021-10-02 23:16:00|443.13|439.03|443.14|439.04|443.14|439.04|443.13|439.03|4
1633216570000|2021-10-02 23:16:10|443.16|439.06|443.81|439.71|443.81|439.71|443.16|439.06|11
1633216580000|2021-10-02 23:16:20|443.84|439.74|444.44|440.34|444.44|440.34|443.84|439.74|20
1633216590000|2021-10-02 23:16:30|444.47|440.37|444.43|440.33|444.47|440.37|444.43|440.33|5
1633216600000|2021-10-02 23:16:40|444.42|440.32|444.24|440.14|444.42|440.32|444.19|440.09|16
1633216610000|2021-10-02 23:16:50|444.23|440.13|444.33|440.23|444.34|440.24|444.23|440.13|18
1633216620000|2021-10-02 23:17:00|444.31|440.21|444.13|440.03|444.32|440.22|444.12|440.02|24
1633216630000|2021-10-02 23:17:10|444.14|440.04|444.02|439.92|444.14|440.04|444.02|439.92|15
1633216640000|2021-10-02 23:17:20|444.03|439.93|444.03|439.93|444.05|439.95|444.03|439.93|3
1633216650000|2021-10-02 23:17:30|444.02|439.92|444.03|439.93|444.07|439.97|444.02|439.92|11
1633216660000|2021-10-02 23:17:40|444|439.9|443.99|439.89|444|439.9|443.95|439.85|10
1633216670000|2021-10-02 23:17:50|444.02|439.92|444.01|439.91|444.02|439.92|444.01|439.91|2
1633216680000|2021-10-02 23:18:00|444.02|439.92|444.01|439.91|444.02|439.92|444.01|439.91|2
1633216690000|2021-10-02 23:18:10|444.02|439.92|444.01|439.91|444.02|439.92|444|439.9|4
1633216700000|2021-10-02 23:18:20|444|439.9|443.45|439.35|444.01|439.91|443.26|439.16|23
1633216710000|2021-10-02 23:18:30|443.47|439.37|443.39|439.29|443.47|439.37|443.38|439.28|12
1633216720000|2021-10-02 23:18:40|443.35|439.25|443.43|439.33|443.45|439.35|443.35|439.25|11
1633216730000|2021-10-02 23:18:50|443.39|439.29|443.23|439.13|443.39|439.29|443.18|439.08|16
1633216740000|2021-10-02 23:19:00|443.22|439.12|443.27|439.17|443.27|439.17|443.22|439.12|8
1633216750000|2021-10-02 23:19:10|443.26|439.16|443.28|439.18|443.28|439.18|443.24|439.14|5
1633216760000|2021-10-02 23:19:20|443.29|439.19|443.22|439.12|443.29|439.19|443.2|439.1|18
1633216770000|2021-10-02 23:19:30|443.23|439.13|443.41|439.31|443.41|439.31|443.23|439.13|10
1633216780000|2021-10-02 23:19:40|443.43|439.33|443.49|439.39|443.49|439.39|443.43|439.33|9
1633216790000|2021-10-02 23:19:50|443.48|439.38|443.48|439.38|443.49|439.39|443.47|439.37|9
1633216800000|2021-10-02 23:20:00|443.47|439.37|443.54|439.44|443.54|439.44|443.47|439.37|12
1633216810000|2021-10-02 23:20:10|443.55|439.45|443.4|439.3|443.58|439.48|443.4|439.3|15
1633216820000|2021-10-02 23:20:20|443.37|439.27|443.27|439.17|443.37|439.27|443.26|439.16|24
1633216830000|2021-10-02 23:20:30|443.26|439.16|443.14|439.04|443.29|439.19|443.14|439.04|20
1633216840000|2021-10-02 23:20:40|443.12|439.02|442.95|438.85|443.15|439.05|442.94|438.84|20
1633216850000|2021-10-02 23:20:50|442.87|438.77|442.83|438.73|442.9|438.8|442.83|438.73|12
1633216860000|2021-10-02 23:21:00|442.84|438.74|442.89|438.79|442.92|438.82|442.84|438.74|30
1633216870000|2021-10-02 23:21:10|442.87|438.77|442.91|438.81|442.91|438.81|442.85|438.75|12
1633216880000|2021-10-02 23:21:20|442.87|438.77|442.75|438.65|442.87|438.77|442.71|438.61|22
1633216890000|2021-10-02 23:21:30|442.76|438.66|442.76|438.66|442.79|438.69|442.74|438.64|10
1633216900000|2021-10-02 23:21:40|442.74|438.64|442.77|438.67|442.77|438.67|442.74|438.64|3
1633216910000|2021-10-02 23:21:50|442.78|438.68|442.78|438.68|442.78|438.68|442.76|438.66|6
1633216920000|2021-10-02 23:22:00|442.8|438.7|442.78|438.68|442.8|438.7|442.78|438.68|3
1633216930000|2021-10-02 23:22:10|442.8|438.7|442.8|438.7|442.81|438.71|442.79|438.69|9
1633216940000|2021-10-02 23:22:20|442.81|438.71|442.83|438.73|442.83|438.73|442.8|438.7|7
1633216950000|2021-10-02 23:22:30|442.81|438.71|442.81|438.71|442.83|438.73|442.79|438.69|10
1633216960000|2021-10-02 23:22:40|442.8|438.7|442.77|438.67|442.8|438.7|442.77|438.67|5
1633216970000|2021-10-02 23:22:50|442.79|438.69|442.73|438.63|442.79|438.69|442.72|438.62|13
1633216980000|2021-10-02 23:23:00|442.74|438.64|442.71|438.61|442.74|438.64|442.71|438.61|9
1633216990000|2021-10-02 23:23:10|442.7|438.6|442.56|438.46|442.71|438.61|442.56|438.46|9
1633217000000|2021-10-02 23:23:20|442.57|438.47|442.46|438.36|442.57|438.47|442.43|438.33|10
1633217010000|2021-10-02 23:23:30|442.45|438.35|442.25|438.15|442.45|438.35|442.25|438.15|12
1633217020000|2021-10-02 23:23:40|442.24|438.14|442.24|438.14|442.3|438.2|442.23|438.13|16
1633217030000|2021-10-02 23:23:50|442.23|438.13|442.25|438.15|442.28|438.18|442.23|438.13|11
1633217040000|2021-10-02 23:24:00|442.28|438.18|442.23|438.13|442.29|438.19|442.18|438.08|16
1633217050000|2021-10-02 23:24:10|442.2|438.1|442.24|438.14|442.24|438.14|442.18|438.08|15
1633217060000|2021-10-02 23:24:20|442.23|438.13|442.2|438.1|442.24|438.14|442.18|438.08|11
1633217070000|2021-10-02 23:24:30|442.19|438.09|442.16|438.06|442.22|438.12|442.15|438.05|9
1633217080000|2021-10-02 23:24:40|442.14|438.04|441.8|437.7|442.15|438.05|441.8|437.7|22
1633217090000|2021-10-02 23:24:50|441.76|437.66|441.36|437.26|441.76|437.66|441.36|437.26|17
1633217100000|2021-10-02 23:25:00|441.35|437.25|441.52|437.42|441.6|437.5|441.32|437.22|23
1633217110000|2021-10-02 23:25:10|441.55|437.45|441.6|437.5|441.61|437.51|441.52|437.42|13
1633217120000|2021-10-02 23:25:20|441.59|437.49|441.55|437.45|441.59|437.49|441.52|437.42|23
1633217130000|2021-10-02 23:25:30|441.53|437.43|441.35|437.25|441.55|437.45|441.33|437.23|16
1633217140000|2021-10-02 23:25:40|441.32|437.22|440.97|436.87|441.34|437.24|440.96|436.86|26
1633217150000|2021-10-02 23:25:50|440.98|436.88|441|436.9|441|436.9|440.93|436.83|23
1633217160000|2021-10-02 23:26:00|441.01|436.91|441.2|437.1|441.2|437.1|441.01|436.91|18
1633217170000|2021-10-02 23:26:10|441.19|437.09|441.2|437.1|441.2|437.1|441.19|437.09|4
1633217180000|2021-10-02 23:26:20|441.21|437.11|441.42|437.32|441.43|437.33|441.21|437.11|9
1633217190000|2021-10-02 23:26:30|441.43|437.33|441.4|437.3|441.52|437.42|441.4|437.3|20
1633217200000|2021-10-02 23:26:40|441.42|437.32|441.23|437.13|441.43|437.33|441.23|437.13|18
1633217210000|2021-10-02 23:26:50|441.22|437.12|441.03|436.93|441.22|437.12|441.02|436.92|9
1633217220000|2021-10-02 23:27:00|441.02|436.92|440.92|436.82|441.03|436.93|440.91|436.81|15
1633217230000|2021-10-02 23:27:10|440.87|436.77|440.42|436.32|440.87|436.77|440.41|436.31|14
1633217240000|2021-10-02 23:27:20|440.43|436.33|439.4|435.3|440.44|436.34|439.39|435.29|34
1633217250000|2021-10-02 23:27:30|439.39|435.29|438.5|434.4|439.39|435.29|437.91|433.81|36
1633217260000|2021-10-02 23:27:40|438.52|434.42|438.59|434.49|438.59|434.49|438.03|433.93|36
1633217270000|2021-10-02 23:27:50|438.6|434.5|438.42|434.32|438.7|434.6|438.3|434.2|35
1633217280000|2021-10-02 23:28:00|438.45|434.35|438.51|434.41|438.64|434.54|438.45|434.35|30
1633217290000|2021-10-02 23:28:10|438.5|434.4|438.86|434.76|438.9|434.8|438.5|434.4|26
1633217300000|2021-10-02 23:28:20|438.85|434.75|438.17|434.07|438.87|434.77|438.16|434.06|25
1633217310000|2021-10-02 23:28:30|438.16|434.06|437.73|433.63|438.16|434.06|437.72|433.62|30
1633217320000|2021-10-02 23:28:40|437.62|433.52|437.93|433.83|437.98|433.88|437.54|433.44|33
1633217330000|2021-10-02 23:28:50|437.96|433.86|437.33|433.23|437.97|433.87|437.33|433.23|28
1633217340000|2021-10-02 23:29:00|437.31|433.21|436.69|432.59|437.34|433.24|436.69|432.59|29
1633217350000|2021-10-02 23:29:10|436.7|432.6|437.44|433.34|437.44|433.34|436.67|432.57|30
1633217360000|2021-10-02 23:29:20|437.45|433.35|436.77|432.67|437.45|433.35|436.77|432.67|30
1633217370000|2021-10-02 23:29:30|436.78|432.68|436.46|432.36|436.78|432.68|436.41|432.31|25
1633217380000|2021-10-02 23:29:40|436.44|432.34|436.39|432.29|436.51|432.41|436.39|432.29|20
1633217390000|2021-10-02 23:29:50|436.34|432.24|436.77|432.67|436.78|432.68|436.31|432.21|25
1633217400000|2021-10-02 23:30:00|436.86|432.76|436.85|432.75|437.13|433.03|436.84|432.74|29
1633217410000|2021-10-02 23:30:10|436.84|432.74|436.41|432.31|436.84|432.74|436.41|432.31|26
1633217420000|2021-10-02 23:30:20|436.42|432.32|436|431.9|436.42|432.32|436|431.9|26
1633217430000|2021-10-02 23:30:30|435.95|431.85|435.72|431.62|435.95|431.85|435.59|431.49|30
1633217440000|2021-10-02 23:30:40|435.7|431.6|435.8|431.7|435.84|431.74|435.46|431.36|28
1633217450000|2021-10-02 23:30:50|435.89|431.79|435.5|431.4|435.93|431.83|435.41|431.31|24
1633217460000|2021-10-02 23:31:00|435.52|431.42|434.94|430.84|435.52|431.42|434.88|430.78|24
1633217470000|2021-10-02 23:31:10|434.93|430.83|434.83|430.73|434.93|430.83|434.72|430.62|26
1633217480000|2021-10-02 23:31:20|434.81|430.71|434.1|430|434.81|430.71|434.09|429.99|28
1633217490000|2021-10-02 23:31:30|434.11|430.01|433.6|429.5|434.3|430.2|433.56|429.46|31
1633217500000|2021-10-02 23:31:40|433.58|429.48|432.92|428.82|433.58|429.48|432.92|428.82|33
1633217510000|2021-10-02 23:31:50|432.88|428.78|433.47|429.37|433.47|429.37|432.88|428.78|34
1633217520000|2021-10-02 23:32:00|433.49|429.39|433.91|429.81|433.91|429.81|433.47|429.37|23
1633217530000|2021-10-02 23:32:10|434.08|429.98|433.99|429.89|434.33|430.23|433.99|429.89|27
1633217540000|2021-10-02 23:32:20|434|429.9|433.31|429.21|434|429.9|433.3|429.2|30
1633217550000|2021-10-02 23:32:30|433.3|429.2|433.15|429.05|433.3|429.2|433.14|429.04|21
1633217560000|2021-10-02 23:32:40|433.12|429.02|433.04|428.94|433.12|429.02|432.78|428.68|31
1633217570000|2021-10-02 23:32:50|433.13|429.03|433.15|429.05|433.15|429.05|433.09|428.99|17
1633217580000|2021-10-02 23:33:00|433.16|429.06|432.88|428.78|433.27|429.17|432.87|428.77|21
1633217590000|2021-10-02 23:33:10|432.87|428.77|432.81|428.71|432.87|428.77|432.79|428.69|18
1633217600000|2021-10-02 23:33:20|432.82|428.72|432.55|428.45|432.91|428.81|432.55|428.45|29
1633217610000|2021-10-02 23:33:30|432.56|428.46|432.56|428.46|432.64|428.54|432.55|428.45|15
1633217620000|2021-10-02 23:33:40|432.55|428.45|432.39|428.29|432.58|428.48|432.37|428.27|24
1633217630000|2021-10-02 23:33:50|432.4|428.3|432.52|428.42|432.78|428.68|432.39|428.29|36
1633217640000|2021-10-02 23:34:00|432.55|428.45|433.11|429.01|433.11|429.01|432.55|428.45|25
1633217650000|2021-10-02 23:34:10|433.13|429.03|433.77|429.67|433.77|429.67|433.08|428.98|27
1633217660000|2021-10-02 23:34:20|433.78|429.68|433.96|429.86|434.02|429.92|433.63|429.53|28
1633217670000|2021-10-02 23:34:30|433.98|429.88|434.29|430.19|434.29|430.19|433.97|429.87|26
1633217680000|2021-10-02 23:34:40|434.27|430.17|434.62|430.52|434.62|430.52|434.25|430.15|23
1633217690000|2021-10-02 23:34:50|434.64|430.54|434.34|430.24|434.65|430.55|434.34|430.24|27
1633217700000|2021-10-02 23:35:00|434.37|430.27|434.67|430.57|434.67|430.57|434.36|430.26|21
1633217710000|2021-10-02 23:35:10|434.66|430.56|434.86|430.76|434.86|430.76|434.66|430.56|23
1633217720000|2021-10-02 23:35:20|434.83|430.73|435.19|431.09|435.19|431.09|434.83|430.73|22
1633217730000|2021-10-02 23:35:30|435.18|431.08|435.34|431.24|435.34|431.24|435.09|430.99|24
1633217740000|2021-10-02 23:35:40|435.37|431.27|435.52|431.42|435.54|431.44|435.37|431.27|23
1633217750000|2021-10-02 23:35:50|435.54|431.44|435.39|431.29|435.66|431.56|435.34|431.24|23
1633217760000|2021-10-02 23:36:00|435.36|431.26|435.48|431.38|435.51|431.41|435.31|431.21|27
1633217770000|2021-10-02 23:36:10|435.49|431.39|435.7|431.6|435.7|431.6|435.49|431.39|17
1633217780000|2021-10-02 23:36:20|435.69|431.59|435.85|431.75|435.86|431.76|435.69|431.59|17
1633217790000|2021-10-02 23:36:30|435.83|431.73|435.9|431.8|435.93|431.83|435.83|431.73|15
1633217800000|2021-10-02 23:36:40|435.89|431.79|435.97|431.87|435.98|431.88|435.78|431.68|24
1633217810000|2021-10-02 23:36:50|436.04|431.94|436.24|432.14|436.25|432.15|436.03|431.93|21
1633217820000|2021-10-02 23:37:00|436.25|432.15|436.21|432.11|436.32|432.22|436.21|432.11|17
1633217830000|2021-10-02 23:37:10|436.2|432.1|435.82|431.72|436.29|432.19|435.82|431.72|32
1633217840000|2021-10-02 23:37:20|435.8|431.7|435.58|431.48|435.8|431.7|435.5|431.4|30
1633217850000|2021-10-02 23:37:30|435.57|431.47|435.57|431.47|435.57|431.47|435.47|431.37|18
1633217860000|2021-10-02 23:37:40|435.58|431.48|436.07|431.97|436.07|431.97|435.57|431.47|27
1633217870000|2021-10-02 23:37:50|436.08|431.98|436.24|432.14|436.25|432.15|436.08|431.98|16
1633217880000|2021-10-02 23:38:00|436.23|432.13|435.84|431.74|436.23|432.13|435.84|431.74|19
1633217890000|2021-10-02 23:38:10|435.83|431.73|435.96|431.86|435.96|431.86|435.79|431.69|21
1633217900000|2021-10-02 23:38:20|435.95|431.85|435.8|431.7|436.01|431.91|435.8|431.7|29
1633217910000|2021-10-02 23:38:30|435.78|431.68|435.43|431.33|435.82|431.72|435.3|431.2|25
1633217920000|2021-10-02 23:38:40|435.42|431.32|435.24|431.14|435.42|431.32|435.24|431.14|22
1633217930000|2021-10-02 23:38:50|435.25|431.15|434.91|430.81|435.25|431.15|434.91|430.81|18
1633217940000|2021-10-02 23:39:00|434.85|430.75|433.89|429.79|434.87|430.77|433.89|429.79|29
1633217950000|2021-10-02 23:39:10|433.86|429.76|433.75|429.65|434.04|429.94|433.72|429.62|28
1633217960000|2021-10-02 23:39:20|433.71|429.61|433.73|429.63|433.85|429.75|433.59|429.49|25
1633217970000|2021-10-02 23:39:30|433.72|429.62|433.4|429.3|433.75|429.65|433.4|429.3|22
1633217980000|2021-10-02 23:39:40|433.38|429.28|432.84|428.74|433.38|429.28|432.67|428.57|34
1633217990000|2021-10-02 23:39:50|432.88|428.78|433.14|429.04|433.14|429.04|432.88|428.78|29
1633218000000|2021-10-02 23:40:00|433.17|429.07|433.55|429.45|433.57|429.47|433.17|429.07|26
1633218010000|2021-10-02 23:40:10|433.59|429.49|433.97|429.87|434.03|429.93|433.55|429.45|26
1633218020000|2021-10-02 23:40:20|434|429.9|434.22|430.12|434.24|430.14|433.95|429.85|25
1633218030000|2021-10-02 23:40:30|434.23|430.13|434.2|430.1|434.27|430.17|434.2|430.1|16
1633218040000|2021-10-02 23:40:40|434.22|430.12|434.23|430.13|434.34|430.24|434.21|430.11|22
1633218050000|2021-10-02 23:40:50|434.22|430.12|434.41|430.31|434.56|430.46|434.22|430.12|24
1633218060000|2021-10-02 23:41:00|434.45|430.35|434.81|430.71|434.81|430.71|434.45|430.35|25
1633218070000|2021-10-02 23:41:10|434.8|430.7|434.57|430.47|434.87|430.77|434.56|430.46|20
1633218080000|2021-10-02 23:41:20|434.56|430.46|434.46|430.36|434.56|430.46|434.45|430.35|16
1633218090000|2021-10-02 23:41:30|434.47|430.37|434.34|430.24|434.51|430.41|434.34|430.24|15
1633218100000|2021-10-02 23:41:40|434.33|430.23|433.98|429.88|434.33|430.23|433.89|429.79|24
1633218110000|2021-10-02 23:41:50|433.94|429.84|433.86|429.76|434.03|429.93|433.85|429.75|19
1633218120000|2021-10-02 23:42:00|433.88|429.78|434.01|429.91|434.01|429.91|433.87|429.77|24
1633218130000|2021-10-02 23:42:10|434.02|429.92|434.31|430.21|434.31|430.21|434.02|429.92|16
1633218140000|2021-10-02 23:42:20|434.32|430.22|434.53|430.43|434.57|430.47|434.32|430.22|25
1633218150000|2021-10-02 23:42:30|434.52|430.42|434.01|429.91|434.52|430.42|434|429.9|23
1633218160000|2021-10-02 23:42:40|434|429.9|433.87|429.77|434.01|429.91|433.87|429.77|19
1633218170000|2021-10-02 23:42:50|433.96|429.86|434.03|429.93|434.03|429.93|433.9|429.8|15
1633218180000|2021-10-02 23:43:00|434.06|429.96|434.09|429.99|434.14|430.04|433.99|429.89|24
1633218190000|2021-10-02 23:43:10|434.1|430|434.4|430.3|434.4|430.3|434.09|429.99|18
1633218200000|2021-10-02 23:43:20|434.39|430.29|434.63|430.53|434.64|430.54|434.38|430.28|23
1633218210000|2021-10-02 23:43:30|434.67|430.57|434.59|430.49|434.75|430.65|434.59|430.49|13
1633218220000|2021-10-02 23:43:40|434.57|430.47|434.59|430.49|434.59|430.49|434.52|430.42|13
1633218230000|2021-10-02 23:43:50|434.56|430.46|434.64|430.54|434.74|430.64|434.55|430.45|18
1633218240000|2021-10-02 23:44:00|434.66|430.56|434.68|430.58|434.79|430.69|434.63|430.53|19
1633218250000|2021-10-02 23:44:10|434.67|430.57|434.59|430.49|434.68|430.58|434.59|430.49|13
1633218260000|2021-10-02 23:44:20|434.6|430.5|434.44|430.34|434.62|430.52|434.41|430.31|16
1633218270000|2021-10-02 23:44:30|434.43|430.33|434.35|430.25|434.46|430.36|434.35|430.25|8
1633218280000|2021-10-02 23:44:40|434.37|430.27|434.4|430.3|434.41|430.31|434.36|430.26|18
1633218290000|2021-10-02 23:44:50|434.39|430.29|434.29|430.19|434.4|430.3|434.29|430.19|9
1633218300000|2021-10-02 23:45:00|434.25|430.15|433.77|429.67|434.25|430.15|433.73|429.63|28
1633218310000|2021-10-02 23:45:10|433.79|429.69|433.44|429.34|433.8|429.7|433.44|429.34|22
1633218320000|2021-10-02 23:45:20|433.42|429.32|433.21|429.11|433.42|429.32|433.21|429.11|12
1633218330000|2021-10-02 23:45:30|433.22|429.12|432.92|428.82|433.24|429.14|432.89|428.79|24
1633218340000|2021-10-02 23:45:40|432.91|428.81|433.19|429.09|433.19|429.09|432.77|428.67|24
1633218350000|2021-10-02 23:45:50|433.16|429.06|433.2|429.1|433.29|429.19|433|428.9|27
1633218360000|2021-10-02 23:46:00|433.23|429.13|433.18|429.08|433.35|429.25|433.18|429.08|24
1633218370000|2021-10-02 23:46:10|433.21|429.11|433.24|429.14|433.24|429.14|433.12|429.02|16
1633218380000|2021-10-02 23:46:20|433.28|429.18|433.69|429.59|433.69|429.59|433.27|429.17|23
1633218390000|2021-10-02 23:46:30|433.67|429.57|434.01|429.91|434.01|429.91|433.67|429.57|24
1633218400000|2021-10-02 23:46:40|434.02|429.92|434.13|430.03|434.22|430.12|434.01|429.91|23
1633218410000|2021-10-02 23:46:50|434.12|430.02|434.22|430.12|434.23|430.13|434.12|430.02|17
1633218420000|2021-10-02 23:47:00|434.23|430.13|434.36|430.26|434.38|430.28|434.21|430.11|21
1633218430000|2021-10-02 23:47:10|434.37|430.27|434.58|430.48|434.74|430.64|434.37|430.27|24
1633218440000|2021-10-02 23:47:20|434.59|430.49|434.72|430.62|434.73|430.63|434.56|430.46|18
1633218450000|2021-10-02 23:47:30|434.69|430.59|434.87|430.77|434.87|430.77|434.69|430.59|12
1633218460000|2021-10-02 23:47:40|434.86|430.76|434.85|430.75|434.94|430.84|434.84|430.74|14
1633218470000|2021-10-02 23:47:50|434.84|430.74|434.83|430.73|434.87|430.77|434.83|430.73|15
1633218480000|2021-10-02 23:48:00|434.78|430.68|434.45|430.35|434.78|430.68|434.45|430.35|21
1633218490000|2021-10-02 23:48:10|434.44|430.34|434.16|430.06|434.44|430.34|434.16|430.06|18
1633218500000|2021-10-02 23:48:20|434.15|430.05|433.98|429.88|434.15|430.05|433.98|429.88|16
1633218510000|2021-10-02 23:48:30|434.01|429.91|434.11|430.01|434.13|430.03|434.01|429.91|14
1633218520000|2021-10-02 23:48:40|434.12|430.02|434.05|429.95|434.34|430.24|433.95|429.85|26
1633218530000|2021-10-02 23:48:50|434.03|429.93|434.09|429.99|434.11|430.01|434.03|429.93|18
1633218540000|2021-10-02 23:49:00|434.1|430|434.06|429.96|434.25|430.15|434.06|429.96|25
1633218550000|2021-10-02 23:49:10|434.04|429.94|433.81|429.71|434.04|429.94|433.81|429.71|27
1633218560000|2021-10-02 23:49:20|433.8|429.7|433.48|429.38|433.8|429.7|433.48|429.38|23
1633218570000|2021-10-02 23:49:30|433.49|429.39|433.32|429.22|433.5|429.4|433.32|429.22|18
1633218580000|2021-10-02 23:49:40|433.33|429.23|433.25|429.15|433.33|429.23|433.15|429.05|14
1633218590000|2021-10-02 23:49:50|433.27|429.17|433.28|429.18|433.3|429.2|433.25|429.15|18
1633218600000|2021-10-02 23:50:00|433.27|429.17|433.32|429.22|433.35|429.25|433.26|429.16|22
1633218610000|2021-10-02 23:50:10|433.33|429.23|433.81|429.71|433.83|429.73|433.33|429.23|28
1633218620000|2021-10-02 23:50:20|433.82|429.72|434.15|430.05|434.17|430.07|433.82|429.72|22
1633218630000|2021-10-02 23:50:30|434.13|430.03|433.95|429.85|434.13|430.03|433.93|429.83|26
1633218640000|2021-10-02 23:50:40|433.97|429.87|433.86|429.76|434.03|429.93|433.86|429.76|24
1633218650000|2021-10-02 23:50:50|433.87|429.77|434.3|430.2|434.32|430.22|433.87|429.77|21
1633218660000|2021-10-02 23:51:00|434.31|430.21|434.57|430.47|434.61|430.51|434.31|430.21|21
1633218670000|2021-10-02 23:51:10|434.55|430.45|434.69|430.59|434.69|430.59|434.55|430.45|17
1633218680000|2021-10-02 23:51:20|434.68|430.58|434.71|430.61|434.72|430.62|434.67|430.57|7
1633218690000|2021-10-02 23:51:30|434.72|430.62|434.9|430.8|434.9|430.8|434.7|430.6|14
1633218700000|2021-10-02 23:51:40|434.89|430.79|434.93|430.83|434.93|430.83|434.88|430.78|17
1633218710000|2021-10-02 23:51:50|434.94|430.84|434.99|430.89|434.99|430.89|434.92|430.82|12
1633218720000|2021-10-02 23:52:00|435|430.9|435|430.9|435|430.9|434.99|430.89|7
1633218730000|2021-10-02 23:52:10|434.98|430.88|435.03|430.93|435.03|430.93|434.95|430.85|10
1633218740000|2021-10-02 23:52:20|435|430.9|434.7|430.6|435.21|431.11|434.7|430.6|24
1633218750000|2021-10-02 23:52:30|434.68|430.58|434.5|430.4|434.74|430.64|434.48|430.38|22
1633218760000|2021-10-02 23:52:40|434.48|430.38|434.11|430.01|434.48|430.38|434.11|430.01|25
1633218770000|2021-10-02 23:52:50|434.13|430.03|434.64|430.54|434.64|430.54|434.13|430.03|28
1633218780000|2021-10-02 23:53:00|434.65|430.55|435.06|430.96|435.16|431.06|434.63|430.53|27
1633218790000|2021-10-02 23:53:10|435.08|430.98|434.94|430.84|435.17|431.07|434.83|430.73|23
1633218800000|2021-10-02 23:53:20|434.96|430.86|434.96|430.86|435.01|430.91|434.8|430.7|22
1633218810000|2021-10-02 23:53:30|434.98|430.88|434.83|430.73|434.98|430.88|434.8|430.7|13
1633218820000|2021-10-02 23:53:40|434.82|430.72|434.95|430.85|434.97|430.87|434.82|430.72|12
1633218830000|2021-10-02 23:53:50|434.96|430.86|435.27|431.17|435.27|431.17|434.95|430.85|14
1633218840000|2021-10-02 23:54:00|435.26|431.16|435.14|431.04|435.26|431.16|435.13|431.03|10
1633218850000|2021-10-02 23:54:10|435.13|431.03|435.21|431.11|435.26|431.16|435.12|431.02|17
1633218860000|2021-10-02 23:54:20|435.22|431.12|435.08|430.98|435.22|431.12|435.06|430.96|16
1633218870000|2021-10-02 23:54:30|435.07|430.97|435.05|430.95|435.11|431.01|435.05|430.95|5
1633218880000|2021-10-02 23:54:40|435.03|430.93|435.17|431.07|435.17|431.07|435|430.9|20
1633218890000|2021-10-02 23:54:50|435.19|431.09|435.38|431.28|435.46|431.36|435.19|431.09|14
1633218900000|2021-10-02 23:55:00|435.39|431.29|435.12|431.02|435.39|431.29|435.12|431.02|18
1633218910000|2021-10-02 23:55:10|435.1|431|435.09|430.99|435.1|431|434.91|430.81|17
1633218920000|2021-10-02 23:55:20|435.1|431|435.31|431.21|435.31|431.21|435.1|431|16
1633218930000|2021-10-02 23:55:30|435.34|431.24|435.22|431.12|435.42|431.32|435.22|431.12|19
1633218940000|2021-10-02 23:55:40|435.21|431.11|435.19|431.09|435.23|431.13|435.14|431.04|14
1633218950000|2021-10-02 23:55:50|435.2|431.1|435.25|431.15|435.25|431.15|435.11|431.01|15
1633218960000|2021-10-02 23:56:00|435.31|431.21|435.33|431.23|435.38|431.28|435.23|431.13|19
1633218970000|2021-10-02 23:56:10|435.26|431.16|435.29|431.19|435.42|431.32|435.26|431.16|19
1633218980000|2021-10-02 23:56:20|435.28|431.18|435.17|431.07|435.37|431.27|435.12|431.02|24
1633218990000|2021-10-02 23:56:30|435.15|431.05|435.17|431.07|435.2|431.1|435.12|431.02|19
1633219000000|2021-10-02 23:56:40|435.16|431.06|435.27|431.17|435.27|431.17|435.16|431.06|13
1633219010000|2021-10-02 23:56:50|435.29|431.19|435.39|431.29|435.39|431.29|435.26|431.16|16
1633219020000|2021-10-02 23:57:00|435.38|431.28|435.31|431.21|435.41|431.31|435.28|431.18|16
1633219030000|2021-10-02 23:57:10|435.32|431.22|435.28|431.18|435.37|431.27|435.26|431.16|9
1633219040000|2021-10-02 23:57:20|435.31|431.21|435.28|431.18|435.34|431.24|435.25|431.15|24
1633219050000|2021-10-02 23:57:30|435.32|431.22|435.32|431.22|435.35|431.25|435.26|431.16|22
1633219060000|2021-10-02 23:57:40|435.3|431.2|435.21|431.11|435.32|431.22|435.14|431.04|21
1633219070000|2021-10-02 23:57:50|435.22|431.12|435.09|430.99|435.24|431.14|435.09|430.99|10
1633219080000|2021-10-02 23:58:00|435.04|430.94|435.19|431.09|435.19|431.09|435.04|430.94|6
1633219090000|2021-10-02 23:58:10|435.2|431.1|435.08|430.98|435.3|431.2|435.08|430.98|20
1633219100000|2021-10-02 23:58:20|435.04|430.94|435.06|430.96|435.06|430.96|435.04|430.94|3
1633219110000|2021-10-02 23:58:30|435.05|430.95|434.79|430.69|435.05|430.95|434.79|430.69|17
1633219120000|2021-10-02 23:58:40|434.78|430.68|434.89|430.79|434.91|430.81|434.78|430.68|10
1633219130000|2021-10-02 23:58:50|434.88|430.78|434.9|430.8|434.9|430.8|434.86|430.76|8
1633219140000|2021-10-02 23:59:00|434.91|430.81|434.76|430.66|434.91|430.81|434.76|430.66|9
1633219150000|2021-10-02 23:59:10|434.75|430.65|434.98|430.88|435.07|430.97|434.73|430.63|19
1633219160000|2021-10-02 23:59:20|434.97|430.87|434.8|430.7|434.97|430.87|434.77|430.67|19
1633219170000|2021-10-02 23:59:30|434.76|430.66|434.69|430.59|434.77|430.67|434.69|430.59|14
1633219180000|2021-10-02 23:59:40|434.71|430.61|434.74|430.64|434.78|430.68|434.71|430.61|12
1633219190000|2021-10-02 23:59:50|434.73|430.63|434.26|430.16|434.74|430.64|434.26|430.16|26
1633219200000|2021-10-03 00:00:00|434.25|430.15|434.27|430.17|434.31|430.21|434.25|430.15|18
1633219210000|2021-10-03 00:00:10|434.28|430.18|434.8|430.7|434.81|430.71|434.28|430.18|29
1633219220000|2021-10-03 00:00:20|434.83|430.73|434.52|430.42|434.83|430.73|434.46|430.36|23
1633219230000|2021-10-03 00:00:30|434.5|430.4|434.59|430.49|435|430.9|434.5|430.4|34
1633219240000|2021-10-03 00:00:40|434.58|430.48|434.76|430.66|434.91|430.81|434.54|430.44|25
1633219250000|2021-10-03 00:00:50|434.78|430.68|434.92|430.82|434.92|430.82|434.75|430.65|11
1633219260000|2021-10-03 00:01:00|434.89|430.79|434.83|430.73|434.93|430.83|434.78|430.68|18
1633219270000|2021-10-03 00:01:10|434.8|430.7|435.65|431.55|436.02|431.92|434.77|430.67|32
1633219280000|2021-10-03 00:01:20|435.62|431.52|435.55|431.45|435.62|431.52|435.42|431.32|25
1633219290000|2021-10-03 00:01:30|435.54|431.44|436|431.9|436|431.9|435.47|431.37|19
1633219300000|2021-10-03 00:01:40|436.01|431.91|436.82|432.72|437.05|432.95|436.01|431.91|34
1633219310000|2021-10-03 00:01:50|436.79|432.69|436.52|432.42|437.05|432.95|436.4|432.3|33
1633219320000|2021-10-03 00:02:00|436.59|432.49|437.02|432.92|437.02|432.92|436.55|432.45|25
1633219330000|2021-10-03 00:02:10|437.05|432.95|436.77|432.67|437.17|433.07|436.77|432.67|32
1633219340000|2021-10-03 00:02:20|436.76|432.66|437.14|433.04|437.16|433.06|436.76|432.66|30
1633219350000|2021-10-03 00:02:30|437.12|433.02|437.05|432.95|437.12|433.02|436.94|432.84|23
1633219360000|2021-10-03 00:02:40|437.09|432.99|437.13|433.03|437.15|433.05|436.97|432.87|32
1633219370000|2021-10-03 00:02:50|437.12|433.02|437.46|433.36|437.47|433.37|437.12|433.02|25
1633219380000|2021-10-03 00:03:00|437.45|433.35|437.56|433.46|437.69|433.59|437.45|433.35|20
1633219390000|2021-10-03 00:03:10|437.52|433.42|437.44|433.34|437.52|433.42|437.42|433.32|12
1633219400000|2021-10-03 00:03:20|437.45|433.35|437.84|433.74|437.84|433.74|437.44|433.34|15
1633219410000|2021-10-03 00:03:30|437.81|433.71|437.95|433.85|437.96|433.86|437.74|433.64|18
1633219420000|2021-10-03 00:03:40|437.96|433.86|438.22|434.12|438.25|434.15|437.96|433.86|19
1633219430000|2021-10-03 00:03:50|438.2|434.1|438.19|434.09|438.24|434.14|438.19|434.09|12
1633219440000|2021-10-03 00:04:00|438.15|434.05|437.77|433.67|438.15|434.05|437.74|433.64|23
1633219450000|2021-10-03 00:04:10|437.78|433.68|437.77|433.67|437.78|433.68|437.56|433.46|27
1633219460000|2021-10-03 00:04:20|437.78|433.68|438.15|434.05|438.2|434.1|437.78|433.68|18
1633219470000|2021-10-03 00:04:30|438.16|434.06|438.16|434.06|438.19|434.09|438.11|434.01|15
1633219480000|2021-10-03 00:04:40|438.13|434.03|438.06|433.96|438.19|434.09|438.06|433.96|16
1633219490000|2021-10-03 00:04:50|438.07|433.97|438.18|434.08|438.21|434.11|438.03|433.93|17
1633219500000|2021-10-03 00:05:00|438.16|434.06|438.14|434.04|438.17|434.07|438.14|434.04|12
1633219510000|2021-10-03 00:05:10|438.15|434.05|438.2|434.1|438.28|434.18|438.15|434.05|22
1633219520000|2021-10-03 00:05:20|438.21|434.11|437.98|433.88|438.27|434.17|437.93|433.83|19
1633219530000|2021-10-03 00:05:30|437.95|433.85|437.79|433.69|437.95|433.85|437.71|433.61|27
1633219540000|2021-10-03 00:05:40|437.78|433.68|437.75|433.65|437.83|433.73|437.75|433.65|18
1633219550000|2021-10-03 00:05:50|437.76|433.66|437.72|433.62|437.82|433.72|437.66|433.56|19
1633219560000|2021-10-03 00:06:00|437.75|433.65|437.75|433.65|437.77|433.67|437.72|433.62|11
1633219570000|2021-10-03 00:06:10|437.76|433.66|438.2|434.1|438.24|434.14|437.75|433.65|29
1633219580000|2021-10-03 00:06:20|438.19|434.09|438.32|434.22|438.32|434.22|438.19|434.09|18
1633219590000|2021-10-03 00:06:30|438.31|434.21|438.28|434.18|438.39|434.29|438.28|434.18|10
1633219600000|2021-10-03 00:06:40|438.29|434.19|437.91|433.81|438.29|434.19|437.91|433.81|23
1633219610000|2021-10-03 00:06:50|437.95|433.85|437.94|433.84|438|433.9|437.84|433.74|21
1633219620000|2021-10-03 00:07:00|437.95|433.85|438.17|434.07|438.27|434.17|437.94|433.84|28
1633219630000|2021-10-03 00:07:10|438.18|434.08|438.21|434.11|438.22|434.12|438.13|434.03|15
1633219640000|2021-10-03 00:07:20|438.25|434.15|438.07|433.97|438.28|434.18|438.07|433.97|21
1633219650000|2021-10-03 00:07:30|438.05|433.95|437.76|433.66|438.05|433.95|437.72|433.62|19
1633219660000|2021-10-03 00:07:40|437.77|433.67|437.7|433.6|437.77|433.67|437.55|433.45|18
1633219670000|2021-10-03 00:07:50|437.71|433.61|437.54|433.44|437.77|433.67|437.54|433.44|21
1633219680000|2021-10-03 00:08:00|437.52|433.42|437.22|433.12|437.52|433.42|437.22|433.12|20
1633219690000|2021-10-03 00:08:10|437.19|433.09|437.07|432.97|437.2|433.1|437.06|432.96|15
1633219700000|2021-10-03 00:08:20|437.05|432.95|437.05|432.95|437.05|432.95|436.87|432.77|20
1633219710000|2021-10-03 00:08:30|437.06|432.96|437.24|433.14|437.24|433.14|437.04|432.94|20
1633219720000|2021-10-03 00:08:40|437.27|433.17|437.53|433.43|437.55|433.45|437.27|433.17|25
1633219730000|2021-10-03 00:08:50|437.54|433.44|437.39|433.29|437.57|433.47|437.39|433.29|23
1633219740000|2021-10-03 00:09:00|437.4|433.3|437.16|433.06|437.45|433.35|437.1|433|26
1633219750000|2021-10-03 00:09:10|437.17|433.07|436.7|432.6|437.2|433.1|436.7|432.6|20
1633219760000|2021-10-03 00:09:20|436.69|432.59|436.67|432.57|436.71|432.61|436.63|432.53|21
1633219770000|2021-10-03 00:09:30|436.68|432.58|436.92|432.82|436.94|432.84|436.68|432.58|19
1633219780000|2021-10-03 00:09:40|436.9|432.8|437.08|432.98|437.08|432.98|436.87|432.77|22
1633219790000|2021-10-03 00:09:50|437.06|432.96|436.98|432.88|437.07|432.97|436.97|432.87|13
1633219800000|2021-10-03 00:10:00|436.99|432.89|436.63|432.53|436.99|432.89|436.62|432.52|25
1633219810000|2021-10-03 00:10:10|436.66|432.56|436.6|432.5|436.75|432.65|436.6|432.5|18
1633219820000|2021-10-03 00:10:20|436.59|432.49|436.47|432.37|436.59|432.49|436.47|432.37|16
1633219830000|2021-10-03 00:10:30|436.5|432.4|436.43|432.33|436.5|432.4|436.4|432.3|9
1633219840000|2021-10-03 00:10:40|436.44|432.34|436.56|432.46|436.58|432.48|436.43|432.33|12
1633219850000|2021-10-03 00:10:50|436.6|432.5|436.71|432.61|436.72|432.62|436.6|432.5|14
1633219860000|2021-10-03 00:11:00|436.7|432.6|436.7|432.6|436.71|432.61|436.7|432.6|5
1633219870000|2021-10-03 00:11:10|436.69|432.59|436.75|432.65|436.75|432.65|436.6|432.5|16
1633219880000|2021-10-03 00:11:20|436.8|432.7|436.56|432.46|436.81|432.71|436.56|432.46|21
1633219890000|2021-10-03 00:11:30|436.57|432.47|436.56|432.46|436.58|432.48|436.51|432.41|16
1633219900000|2021-10-03 00:11:40|436.55|432.45|436.48|432.38|436.55|432.45|436.48|432.38|10
1633219910000|2021-10-03 00:11:50|436.47|432.37|436.69|432.59|436.69|432.59|436.47|432.37|18
1633219920000|2021-10-03 00:12:00|436.68|432.58|436.43|432.33|436.77|432.67|436.43|432.33|24
1633219930000|2021-10-03 00:12:10|436.41|432.31|436.06|431.96|436.41|432.31|436.06|431.96|16
1633219940000|2021-10-03 00:12:20|436.02|431.92|435.68|431.58|436.02|431.92|435.67|431.57|25
1633219950000|2021-10-03 00:12:30|435.66|431.56|435.49|431.39|435.66|431.56|435.44|431.34|22
1633219960000|2021-10-03 00:12:40|435.5|431.4|435.49|431.39|435.5|431.4|435.44|431.34|8
1633219970000|2021-10-03 00:12:50|435.53|431.43|435.83|431.73|435.83|431.73|435.53|431.43|20
1633219980000|2021-10-03 00:13:00|435.85|431.75|435.5|431.4|435.85|431.75|435.5|431.4|15
1633219990000|2021-10-03 00:13:10|435.52|431.42|435.54|431.44|435.54|431.44|435.47|431.37|13
1633220000000|2021-10-03 00:13:20|435.53|431.43|435.92|431.82|435.92|431.82|435.53|431.43|18
1633220010000|2021-10-03 00:13:30|435.93|431.83|436.45|432.35|436.49|432.39|435.92|431.82|21
1633220020000|2021-10-03 00:13:40|436.42|432.32|435.96|431.86|436.42|432.32|435.96|431.86|23
1633220030000|2021-10-03 00:13:50|435.97|431.87|435.97|431.87|435.98|431.88|435.89|431.79|11
1633220040000|2021-10-03 00:14:00|435.99|431.89|435.79|431.69|436|431.9|435.78|431.68|18
1633220050000|2021-10-03 00:14:10|435.8|431.7|435.77|431.67|435.8|431.7|435.76|431.66|10
1633220060000|2021-10-03 00:14:20|435.82|431.72|435.88|431.78|436.01|431.91|435.8|431.7|20
1633220070000|2021-10-03 00:14:30|435.86|431.76|435.67|431.57|435.87|431.77|435.6|431.5|24
1633220080000|2021-10-03 00:14:40|435.69|431.59|435.67|431.57|435.71|431.61|435.67|431.57|11
1633220090000|2021-10-03 00:14:50|435.68|431.58|435.75|431.65|435.83|431.73|435.68|431.58|19
1633220100000|2021-10-03 00:15:00|435.71|431.61|435.79|431.69|435.82|431.72|435.66|431.56|15
1633220110000|2021-10-03 00:15:10|435.8|431.7|436.12|432.02|436.3|432.2|435.8|431.7|31
1633220120000|2021-10-03 00:15:20|436.1|432|436.07|431.97|436.21|432.11|435.93|431.83|23
1633220130000|2021-10-03 00:15:30|436.1|432|436.49|432.39|436.5|432.4|436.1|432|22
1633220140000|2021-10-03 00:15:40|436.5|432.4|436.51|432.41|436.52|432.42|436.5|432.4|4
1633220150000|2021-10-03 00:15:50|436.52|432.42|436.54|432.44|436.55|432.45|436.49|432.39|11
1633220160000|2021-10-03 00:16:00|436.53|432.43|436.64|432.54|436.64|432.54|436.34|432.24|19
1633220170000|2021-10-03 00:16:10|436.66|432.56|436.69|432.59|436.69|432.59|436.63|432.53|10
1633220180000|2021-10-03 00:16:20|436.73|432.63|436.74|432.64|436.76|432.66|436.72|432.62|9
1633220190000|2021-10-03 00:16:30|436.76|432.66|436.8|432.7|436.81|432.71|436.75|432.65|7
1633220200000|2021-10-03 00:16:40|436.82|432.72|436.85|432.75|436.93|432.83|436.82|432.72|14
1633220210000|2021-10-03 00:16:50|436.84|432.74|436.54|432.44|436.84|432.74|436.53|432.43|21
1633220220000|2021-10-03 00:17:00|436.53|432.43|436.54|432.44|436.58|432.48|436.53|432.43|13
1633220230000|2021-10-03 00:17:10|436.51|432.41|436.36|432.26|436.51|432.41|436.31|432.21|19
1633220240000|2021-10-03 00:17:20|436.32|432.22|436.01|431.91|436.32|432.22|436.01|431.91|22
1633220250000|2021-10-03 00:17:30|436.02|431.92|435.93|431.83|436.02|431.92|435.92|431.82|19
1633220260000|2021-10-03 00:17:40|435.92|431.82|435.74|431.64|435.92|431.82|435.74|431.64|14
1633220270000|2021-10-03 00:17:50|435.79|431.69|435.79|431.69|435.83|431.73|435.71|431.61|17
1633220280000|2021-10-03 00:18:00|435.8|431.7|435.77|431.67|435.9|431.8|435.76|431.66|21
1633220290000|2021-10-03 00:18:10|435.75|431.65|435.67|431.57|435.76|431.66|435.67|431.57|5
1633220300000|2021-10-03 00:18:20|435.68|431.58|435.57|431.47|435.78|431.68|435.55|431.45|17
1633220310000|2021-10-03 00:18:30|435.58|431.48|435.68|431.58|435.73|431.63|435.57|431.47|17
1633220320000|2021-10-03 00:18:40|435.69|431.59|435.64|431.54|435.7|431.6|435.62|431.52|12
1633220330000|2021-10-03 00:18:50|435.62|431.52|435.83|431.73|435.85|431.75|435.58|431.48|22
1633220340000|2021-10-03 00:19:00|435.84|431.74|435.94|431.84|435.99|431.89|435.84|431.74|15
1633220350000|2021-10-03 00:19:10|435.95|431.85|436.13|432.03|436.13|432.03|435.92|431.82|20
1633220360000|2021-10-03 00:19:20|436.1|432|436.22|432.12|436.22|432.12|436.08|431.98|17
1633220370000|2021-10-03 00:19:30|436.21|432.11|435.8|431.7|436.22|432.12|435.8|431.7|18
1633220380000|2021-10-03 00:19:40|435.79|431.69|435.72|431.62|435.79|431.69|435.69|431.59|12
1633220390000|2021-10-03 00:19:50|435.71|431.61|435.98|431.88|435.98|431.88|435.67|431.57|27
1633220400000|2021-10-03 00:20:00|435.99|431.89|436.07|431.97|436.07|431.97|435.97|431.87|11
1633220410000|2021-10-03 00:20:10|436.05|431.95|436.16|432.06|436.16|432.06|436.05|431.95|11
1633220420000|2021-10-03 00:20:20|436.19|432.09|436.43|432.33|436.46|432.36|436.16|432.06|20
1633220430000|2021-10-03 00:20:30|436.39|432.29|436.41|432.31|436.42|432.32|436.37|432.27|12
1633220440000|2021-10-03 00:20:40|436.44|432.34|436.64|432.54|436.65|432.55|436.43|432.33|22
1633220450000|2021-10-03 00:20:50|436.62|432.52|436.68|432.58|436.68|432.58|436.61|432.51|7
1633220460000|2021-10-03 00:21:00|436.67|432.57|436.38|432.28|436.68|432.58|436.38|432.28|20
1633220470000|2021-10-03 00:21:10|436.39|432.29|436.46|432.36|436.52|432.42|436.38|432.28|10
1633220480000|2021-10-03 00:21:20|436.49|432.39|436.57|432.47|436.64|432.54|436.48|432.38|8
1633220490000|2021-10-03 00:21:30|436.64|432.54|436.66|432.56|436.66|432.56|436.63|432.53|4
1633220500000|2021-10-03 00:21:40|436.69|432.59|436.75|432.65|436.75|432.65|436.69|432.59|7
1633220510000|2021-10-03 00:21:50|436.74|432.64|436.75|432.65|436.75|432.65|436.74|432.64|2
1633220520000|2021-10-03 00:22:00|436.76|432.66|436.71|432.61|436.76|432.66|436.65|432.55|14
1633220530000|2021-10-03 00:22:10|436.72|432.62|436.79|432.69|436.79|432.69|436.72|432.62|5
1633220540000|2021-10-03 00:22:20|436.8|432.7|436.83|432.73|436.83|432.73|436.79|432.69|7
1633220550000|2021-10-03 00:22:30|436.84|432.74|436.92|432.82|436.92|432.82|436.84|432.74|9
1633220560000|2021-10-03 00:22:40|436.95|432.85|437.32|433.22|437.32|433.22|436.94|432.84|19
1633220570000|2021-10-03 00:22:50|437.33|433.23|437.62|433.52|437.62|433.52|437.33|433.23|16
1633220580000|2021-10-03 00:23:00|437.61|433.51|437.6|433.5|437.62|433.52|437.6|433.5|9
1633220590000|2021-10-03 00:23:10|437.61|433.51|437.62|433.52|437.62|433.52|437.6|433.5|4
1633220600000|2021-10-03 00:23:20|437.63|433.53|437.63|433.53|437.63|433.53|437.61|433.51|10
1633220610000|2021-10-03 00:23:30|437.65|433.55|437.68|433.58|437.69|433.59|437.65|433.55|4
1633220620000|2021-10-03 00:23:40|437.66|433.56|437.69|433.59|437.7|433.6|437.65|433.55|5
1633220630000|2021-10-03 00:23:50|437.7|433.6|437.63|433.53|437.71|433.61|437.63|433.53|12
1633220640000|2021-10-03 00:24:00|437.64|433.54|437.48|433.38|437.64|433.54|437.47|433.37|13
1633220650000|2021-10-03 00:24:10|437.47|433.37|437.42|433.32|437.48|433.38|437.4|433.3|19
1633220660000|2021-10-03 00:24:20|437.37|433.27|437.5|433.4|437.5|433.4|437.32|433.22|20
1633220670000|2021-10-03 00:24:30|437.48|433.38|437.5|433.4|437.5|433.4|437.48|433.38|2
1633220680000|2021-10-03 00:24:40|437.49|433.39|437.5|433.4|437.51|433.41|437.49|433.39|3
1633220690000|2021-10-03 00:24:50|437.54|433.44|437.2|433.1|437.54|433.44|437.04|432.94|26
1633220700000|2021-10-03 00:25:00|437.21|433.11|437.36|433.26|437.39|433.29|437.21|433.11|15
1633220710000|2021-10-03 00:25:10|437.35|433.25|437.34|433.24|437.35|433.25|437.34|433.24|4
1633220720000|2021-10-03 00:25:20|437.33|433.23|437.79|433.69|437.8|433.7|437.33|433.23|18
1633220730000|2021-10-03 00:25:30|437.8|433.7|438.1|434|438.1|434|437.8|433.7|20
1633220740000|2021-10-03 00:25:40|438.09|433.99|438.19|434.09|438.2|434.1|438.09|433.99|14
1633220750000|2021-10-03 00:25:50|438.17|434.07|438.16|434.06|438.2|434.1|438.14|434.04|11
1633220760000|2021-10-03 00:26:00|438.15|434.05|437.92|433.82|438.15|434.05|437.92|433.82|15
1633220770000|2021-10-03 00:26:10|437.94|433.84|438.01|433.91|438.01|433.91|437.92|433.82|5
1633220790000|2021-10-03 00:26:30|437.99|433.89|438.02|433.92|438.02|433.92|437.99|433.89|2
1633220800000|2021-10-03 00:26:40|438.03|433.93|438.01|433.91|438.03|433.93|437.95|433.85|8
1633220810000|2021-10-03 00:26:50|437.99|433.89|437.83|433.73|437.99|433.89|437.79|433.69|9
1633220820000|2021-10-03 00:27:00|437.87|433.77|437.65|433.55|437.88|433.78|437.65|433.55|19
1633220830000|2021-10-03 00:27:10|437.66|433.56|437.82|433.72|437.82|433.72|437.64|433.54|22
1633220840000|2021-10-03 00:27:20|437.85|433.75|437.93|433.83|437.94|433.84|437.85|433.75|13
1633220850000|2021-10-03 00:27:30|437.95|433.85|438.13|434.03|438.13|434.03|437.95|433.85|12
1633220860000|2021-10-03 00:27:40|438.11|434.01|438.19|434.09|438.19|434.09|438.11|434.01|5
1633220870000|2021-10-03 00:27:50|438.18|434.08|437.89|433.79|438.18|434.08|437.89|433.79|25
1633220880000|2021-10-03 00:28:00|437.9|433.8|437.84|433.74|437.9|433.8|437.8|433.7|10
1633220890000|2021-10-03 00:28:10|437.83|433.73|437.65|433.55|437.83|433.73|437.62|433.52|17
1633220900000|2021-10-03 00:28:20|437.64|433.54|437.71|433.61|437.72|433.62|437.59|433.49|16
1633220910000|2021-10-03 00:28:30|437.66|433.56|437.55|433.45|437.67|433.57|437.51|433.41|15
1633220920000|2021-10-03 00:28:40|437.51|433.41|437.56|433.46|437.56|433.46|437.48|433.38|8
1633220930000|2021-10-03 00:28:50|437.57|433.47|437.83|433.73|437.83|433.73|437.57|433.47|15
1633220940000|2021-10-03 00:29:00|437.84|433.74|437.91|433.81|437.96|433.86|437.84|433.74|12
1633220950000|2021-10-03 00:29:10|437.92|433.82|438.1|434|438.14|434.04|437.92|433.82|16
1633220960000|2021-10-03 00:29:20|438.08|433.98|438.01|433.91|438.08|433.98|437.97|433.87|8
1633220970000|2021-10-03 00:29:30|437.97|433.87|437.91|433.81|437.99|433.89|437.8|433.7|21
1633220980000|2021-10-03 00:29:40|437.92|433.82|437.8|433.7|437.92|433.82|437.72|433.62|20
1633220990000|2021-10-03 00:29:50|437.81|433.71|437.87|433.77|437.88|433.78|437.71|433.61|16
1633221000000|2021-10-03 00:30:00|437.88|433.78|438|433.9|438.02|433.92|437.88|433.78|11
1633221010000|2021-10-03 00:30:10|438.02|433.92|438.1|434|438.11|434.01|438|433.9|13
1633221020000|2021-10-03 00:30:20|438.09|433.99|438.14|434.04|438.22|434.12|438.09|433.99|16
1633221030000|2021-10-03 00:30:30|438.12|434.02|438|433.9|438.12|434.02|438|433.9|3
1633221040000|2021-10-03 00:30:40|438.03|433.93|438.11|434.01|438.11|434.01|438|433.9|12
1633221050000|2021-10-03 00:30:50|438.12|434.02|437.9|433.8|438.15|434.05|437.86|433.76|18
1633221060000|2021-10-03 00:31:00|437.89|433.79|437.79|433.69|437.89|433.79|437.74|433.64|19
1633221070000|2021-10-03 00:31:10|437.8|433.7|437.78|433.68|437.85|433.75|437.73|433.63|19
1633221080000|2021-10-03 00:31:20|437.77|433.67|437.73|433.63|437.79|433.69|437.73|433.63|10
1633221090000|2021-10-03 00:31:30|437.75|433.65|437.44|433.34|437.75|433.65|437.44|433.34|17
1633221100000|2021-10-03 00:31:40|437.4|433.3|437.25|433.15|437.4|433.3|437.25|433.15|8
1633221110000|2021-10-03 00:31:50|437.22|433.12|437.2|433.1|437.22|433.12|437.2|433.1|3
1633221120000|2021-10-03 00:32:00|437.19|433.09|437.19|433.09|437.21|433.11|437.18|433.08|8
1633221130000|2021-10-03 00:32:10|437.2|433.1|437.26|433.16|437.26|433.16|437.19|433.09|11
1633221140000|2021-10-03 00:32:20|437.28|433.18|437.44|433.34|437.49|433.39|437.27|433.17|15
1633221150000|2021-10-03 00:32:30|437.43|433.33|437.12|433.02|437.44|433.34|437.12|433.02|19
1633221160000|2021-10-03 00:32:40|437.11|433.01|437.1|433|437.12|433.02|437.1|433|3
1633221170000|2021-10-03 00:32:50|437.09|432.99|437.22|433.12|437.22|433.12|437.07|432.97|16
1633221180000|2021-10-03 00:33:00|437.25|433.15|437.35|433.25|437.35|433.25|437.25|433.15|13
1633221190000|2021-10-03 00:33:10|437.34|433.24|436.99|432.89|437.34|433.24|436.98|432.88|12
1633221200000|2021-10-03 00:33:20|436.92|432.82|436.67|432.57|436.92|432.82|436.64|432.54|22
1633221210000|2021-10-03 00:33:30|436.65|432.55|436.66|432.56|436.69|432.59|436.61|432.51|15
1633221220000|2021-10-03 00:33:40|436.63|432.53|436.62|432.52|436.63|432.53|436.57|432.47|9
1633221230000|2021-10-03 00:33:50|436.63|432.53|436.65|432.55|436.65|432.55|436.59|432.49|11
1633221240000|2021-10-03 00:34:00|436.64|432.54|436.65|432.55|436.68|432.58|436.64|432.54|6
1633221250000|2021-10-03 00:34:10|436.64|432.54|436.75|432.65|436.75|432.65|436.64|432.54|11
1633221260000|2021-10-03 00:34:20|436.74|432.64|436.59|432.49|436.74|432.64|436.55|432.45|13
1633221270000|2021-10-03 00:34:30|436.56|432.46|436.31|432.21|436.59|432.49|436.28|432.18|16
1633221280000|2021-10-03 00:34:40|436.3|432.2|436.31|432.21|436.31|432.21|436.14|432.04|16
1633221290000|2021-10-03 00:34:50|436.32|432.22|436.07|431.97|436.37|432.27|436.03|431.93|21
1633221300000|2021-10-03 00:35:00|436.06|431.96|435.89|431.79|436.09|431.99|435.88|431.78|13
1633221310000|2021-10-03 00:35:10|435.88|431.78|435.68|431.58|435.89|431.79|435.68|431.58|15
1633221320000|2021-10-03 00:35:20|435.61|431.51|435.58|431.48|435.61|431.51|435.52|431.42|17
1633221330000|2021-10-03 00:35:30|435.56|431.46|435.61|431.51|435.64|431.54|435.55|431.45|13
1633221340000|2021-10-03 00:35:40|435.6|431.5|435.48|431.38|435.61|431.51|435.48|431.38|10
1633221350000|2021-10-03 00:35:50|435.5|431.4|435.26|431.16|435.5|431.4|435.26|431.16|11
1633221360000|2021-10-03 00:36:00|435.23|431.13|435.58|431.48|435.59|431.49|435.21|431.11|20
1633221370000|2021-10-03 00:36:10|435.57|431.47|435.66|431.56|435.66|431.56|435.52|431.42|16
1633221380000|2021-10-03 00:36:20|435.67|431.57|435.72|431.62|435.72|431.62|435.65|431.55|9
1633221390000|2021-10-03 00:36:30|435.71|431.61|435.78|431.68|435.93|431.83|435.71|431.61|19
1633221400000|2021-10-03 00:36:40|435.77|431.67|435.97|431.87|435.98|431.88|435.75|431.65|21
1633221410000|2021-10-03 00:36:50|435.96|431.86|435.65|431.55|436|431.9|435.65|431.55|14
1633221420000|2021-10-03 00:37:00|435.63|431.53|435.48|431.38|435.64|431.54|435.48|431.38|7
1633221430000|2021-10-03 00:37:10|435.49|431.39|435.57|431.47|435.57|431.47|435.43|431.33|10
1633221440000|2021-10-03 00:37:20|435.6|431.5|435.86|431.76|435.86|431.76|435.59|431.49|17
1633221450000|2021-10-03 00:37:30|435.88|431.78|435.96|431.86|435.96|431.86|435.85|431.75|15
1633221460000|2021-10-03 00:37:40|435.95|431.85|435.98|431.88|435.98|431.88|435.95|431.85|3
1633221470000|2021-10-03 00:37:50|436.03|431.93|436.06|431.96|436.06|431.96|436.02|431.92|6
1633221480000|2021-10-03 00:38:00|436.05|431.95|436.06|431.96|436.06|431.96|436.03|431.93|6
1633221490000|2021-10-03 00:38:10|436.03|431.93|435.95|431.85|436.06|431.96|435.95|431.85|12
1633221500000|2021-10-03 00:38:20|435.96|431.86|435.81|431.71|435.97|431.87|435.79|431.69|18
1633221510000|2021-10-03 00:38:30|435.79|431.69|435.62|431.52|435.79|431.69|435.6|431.5|18
1633221520000|2021-10-03 00:38:40|435.52|431.42|435.37|431.27|435.52|431.42|435.35|431.25|14
1633221530000|2021-10-03 00:38:50|435.35|431.25|435.42|431.32|435.42|431.32|435.35|431.25|7
1633221540000|2021-10-03 00:39:00|435.43|431.33|435.4|431.3|435.43|431.33|435.38|431.28|6
1633221550000|2021-10-03 00:39:10|435.36|431.26|435.03|430.93|435.36|431.26|435.03|430.93|13
1633221560000|2021-10-03 00:39:20|434.95|430.85|434.6|430.5|434.95|430.85|434.6|430.5|16
1633221570000|2021-10-03 00:39:30|434.61|430.51|434.65|430.55|434.77|430.67|434.58|430.48|18
1633221580000|2021-10-03 00:39:40|434.66|430.56|434.57|430.47|434.66|430.56|434.55|430.45|10
1633221590000|2021-10-03 00:39:50|434.58|430.48|434.51|430.41|434.58|430.48|434.5|430.4|17
1633221600000|2021-10-03 00:40:00|434.41|430.31|434.21|430.11|434.5|430.4|434.18|430.08|22
1633221610000|2021-10-03 00:40:10|434.2|430.1|434.08|429.98|434.21|430.11|434.08|429.98|12
1633221620000|2021-10-03 00:40:20|434.06|429.96|434.2|430.1|434.2|430.1|433.95|429.85|18
1633221630000|2021-10-03 00:40:30|434.18|430.08|434.38|430.28|434.38|430.28|434.18|430.08|21
1633221640000|2021-10-03 00:40:40|434.39|430.29|434.2|430.1|434.39|430.29|434.2|430.1|17
1633221650000|2021-10-03 00:40:50|434.21|430.11|434.21|430.11|434.22|430.12|434.19|430.09|11
1633221660000|2021-10-03 00:41:00|434.2|430.1|434.37|430.27|434.38|430.28|434.2|430.1|10
1633221670000|2021-10-03 00:41:10|434.41|430.31|434.34|430.24|434.62|430.52|434.34|430.24|21
1633221680000|2021-10-03 00:41:20|434.3|430.2|434.27|430.17|434.34|430.24|434.27|430.17|10
1633221690000|2021-10-03 00:41:30|434.28|430.18|434.2|430.1|434.31|430.21|434.2|430.1|12
1633221700000|2021-10-03 00:41:40|434.19|430.09|434.08|429.98|434.2|430.1|434|429.9|20
1633221710000|2021-10-03 00:41:50|434.07|429.97|434.25|430.15|434.25|430.15|434.07|429.97|13
1633221720000|2021-10-03 00:42:00|434.24|430.14|434.15|430.05|434.26|430.16|434.15|430.05|16
1633221730000|2021-10-03 00:42:10|434.11|430.01|434.22|430.12|434.25|430.15|434.11|430.01|19
1633221740000|2021-10-03 00:42:20|434.21|430.11|434.28|430.18|434.31|430.21|434.19|430.09|16
1633221750000|2021-10-03 00:42:30|434.24|430.14|434.09|429.99|434.24|430.14|434.08|429.98|18
1633221760000|2021-10-03 00:42:40|434.07|429.97|434.18|430.08|434.18|430.08|434.06|429.96|9
1633221770000|2021-10-03 00:42:50|434.17|430.07|434.17|430.07|434.26|430.16|434.16|430.06|20
1633221780000|2021-10-03 00:43:00|434.1|430|433.73|429.63|434.1|430|433.73|429.63|16
1633221790000|2021-10-03 00:43:10|433.72|429.62|433.74|429.64|433.75|429.65|433.68|429.58|12
1633221800000|2021-10-03 00:43:20|433.72|429.62|433.31|429.21|433.72|429.62|433.31|429.21|19
1633221810000|2021-10-03 00:43:30|433.29|429.19|432.88|428.78|433.29|429.19|432.87|428.77|19
1633221820000|2021-10-03 00:43:40|432.87|428.77|432.97|428.87|433|428.9|432.56|428.46|28
1633221830000|2021-10-03 00:43:50|432.98|428.88|432.48|428.38|432.98|428.88|432.47|428.37|25
1633221840000|2021-10-03 00:44:00|432.5|428.4|431.74|427.64|432.5|428.4|431.74|427.64|24
1633221850000|2021-10-03 00:44:10|431.68|427.58|431.62|427.52|431.82|427.72|431.41|427.31|25
1633221860000|2021-10-03 00:44:20|431.63|427.53|431.57|427.47|431.68|427.58|431.55|427.45|15
1633221870000|2021-10-03 00:44:30|431.6|427.5|431.67|427.57|431.67|427.57|431.6|427.5|11
1633221880000|2021-10-03 00:44:40|431.63|427.53|431.33|427.23|431.63|427.53|431.32|427.22|24
1633221890000|2021-10-03 00:44:50|431.3|427.2|431.81|427.71|431.83|427.73|431.27|427.17|34
1633221900000|2021-10-03 00:45:00|431.83|427.73|431.67|427.57|431.84|427.74|431.54|427.44|24
1633221910000|2021-10-03 00:45:10|431.72|427.62|431.98|427.88|431.98|427.88|431.72|427.62|25
1633221920000|2021-10-03 00:45:20|432|427.9|432.54|428.44|432.54|428.44|432|427.9|28
1633221930000|2021-10-03 00:45:30|432.55|428.45|432.42|428.32|432.64|428.54|432.38|428.28|25
1633221940000|2021-10-03 00:45:40|432.41|428.31|432.27|428.17|432.43|428.33|432.25|428.15|19
1633221950000|2021-10-03 00:45:50|432.28|428.18|432.28|428.18|432.35|428.25|432.28|428.18|14
1633221960000|2021-10-03 00:46:00|432.29|428.19|432.28|428.18|432.29|428.19|432.17|428.07|20
1633221970000|2021-10-03 00:46:10|432.27|428.17|432.16|428.06|432.28|428.18|432.16|428.06|14
1633221980000|2021-10-03 00:46:20|432.18|428.08|431.9|427.8|432.18|428.08|431.86|427.76|15
1633221990000|2021-10-03 00:46:30|431.91|427.81|431.62|427.52|431.91|427.81|431.61|427.51|19
1633222000000|2021-10-03 00:46:40|431.61|427.51|431.31|427.21|431.63|427.53|431.31|427.21|21
1633222010000|2021-10-03 00:46:50|431.28|427.18|430.68|426.58|431.28|427.18|430.68|426.58|26
1633222020000|2021-10-03 00:47:00|430.65|426.55|430.89|426.79|430.93|426.83|430.62|426.52|29
1633222030000|2021-10-03 00:47:10|430.88|426.78|430.49|426.39|430.89|426.79|430.48|426.38|22
1633222040000|2021-10-03 00:47:20|430.39|426.29|429.88|425.78|430.39|426.29|429.88|425.78|28
1633222050000|2021-10-03 00:47:30|429.79|425.69|428.33|424.23|429.79|425.69|428.33|424.23|33
1633222060000|2021-10-03 00:47:40|428.34|424.24|427.62|423.52|428.39|424.29|427.62|423.52|33
1633222070000|2021-10-03 00:47:50|427.64|423.54|427.79|423.69|428.16|424.06|427.39|423.29|36
1633222080000|2021-10-03 00:48:00|427.66|423.56|427.79|423.69|427.87|423.77|427.52|423.42|29
1633222090000|2021-10-03 00:48:10|427.8|423.7|427.75|423.65|427.97|423.87|427.62|423.52|32
1633222100000|2021-10-03 00:48:20|427.76|423.66|427.95|423.85|428.05|423.95|427.67|423.57|29
1633222110000|2021-10-03 00:48:30|427.84|423.74|428.1|424|428.36|424.26|427.84|423.74|27
1633222120000|2021-10-03 00:48:40|428.09|423.99|426.34|422.24|428.09|423.99|426.34|422.24|34
1633222130000|2021-10-03 00:48:50|426.38|422.28|426.92|422.82|426.93|422.83|426.32|422.22|29
1633222140000|2021-10-03 00:49:00|426.91|422.81|427.03|422.93|427.12|423.02|426.84|422.74|30
1633222150000|2021-10-03 00:49:10|427.06|422.96|426.85|422.75|427.18|423.08|426.72|422.62|27
1633222160000|2021-10-03 00:49:20|426.84|422.74|426.39|422.29|426.85|422.75|426.26|422.16|31
1633222170000|2021-10-03 00:49:30|426.38|422.28|426.38|422.28|426.46|422.36|426.22|422.12|31
1633222180000|2021-10-03 00:49:40|426.42|422.32|426.37|422.27|426.51|422.41|426.33|422.23|20
1633222190000|2021-10-03 00:49:50|426.38|422.28|425.7|421.6|426.49|422.39|425.7|421.6|35
1633222200000|2021-10-03 00:50:00|425.78|421.68|425.98|421.88|426.14|422.04|425.77|421.67|32
1633222210000|2021-10-03 00:50:10|425.89|421.79|425.91|421.81|426.17|422.07|425.89|421.79|26
1633222220000|2021-10-03 00:50:20|425.92|421.82|425.94|421.84|425.94|421.84|425.74|421.64|24
1633222230000|2021-10-03 00:50:30|425.96|421.86|425.79|421.69|425.98|421.88|425.77|421.67|24
1633222240000|2021-10-03 00:50:40|425.81|421.71|425.58|421.48|425.94|421.84|425.58|421.48|28
1633222250000|2021-10-03 00:50:50|425.57|421.47|424.64|420.54|425.57|421.47|424.61|420.51|34
1633222260000|2021-10-03 00:51:00|424.72|420.62|425.11|421.01|425.13|421.03|424.63|420.53|31
1633222270000|2021-10-03 00:51:10|425.12|421.02|425.78|421.68|425.82|421.72|425.12|421.02|30
1633222280000|2021-10-03 00:51:20|425.82|421.72|426.11|422.01|426.24|422.14|425.82|421.72|30
1633222290000|2021-10-03 00:51:30|426.13|422.03|425.83|421.73|426.14|422.04|425.65|421.55|26
1633222300000|2021-10-03 00:51:40|425.82|421.72|425.97|421.87|425.98|421.88|425.78|421.68|31
1633222310000|2021-10-03 00:51:50|425.96|421.86|426.74|422.64|426.74|422.64|425.94|421.84|31
1633222320000|2021-10-03 00:52:00|426.78|422.68|426.99|422.89|427.05|422.95|426.74|422.64|29
1633222330000|2021-10-03 00:52:10|427|422.9|426.55|422.45|427.06|422.96|426.55|422.45|27
1633222340000|2021-10-03 00:52:20|426.54|422.44|426.43|422.33|426.57|422.47|426.37|422.27|24
1633222350000|2021-10-03 00:52:30|426.45|422.35|426.79|422.69|426.79|422.69|426.45|422.35|29
1633222360000|2021-10-03 00:52:40|426.77|422.67|427.39|423.29|427.39|423.29|426.72|422.62|29
1633222370000|2021-10-03 00:52:50|427.42|423.32|427.95|423.85|427.97|423.87|427.42|423.32|25
1633222380000|2021-10-03 00:53:00|427.94|423.84|428.3|424.2|428.31|424.21|427.92|423.82|29
1633222390000|2021-10-03 00:53:10|428.42|424.32|428.72|424.62|428.76|424.66|428.42|424.32|21
1633222400000|2021-10-03 00:53:20|428.73|424.63|428.25|424.15|428.78|424.68|428.25|424.15|24
1633222410000|2021-10-03 00:53:30|428.26|424.16|427.78|423.68|428.3|424.2|427.78|423.68|26
1633222420000|2021-10-03 00:53:40|427.79|423.69|428.1|424|428.21|424.11|427.73|423.63|28
1633222430000|2021-10-03 00:53:50|428.09|423.99|428.37|424.27|428.37|424.27|427.94|423.84|24
1633222440000|2021-10-03 00:54:00|428.36|424.26|428.59|424.49|428.63|424.53|428.25|424.15|27
1633222450000|2021-10-03 00:54:10|428.6|424.5|428.35|424.25|428.67|424.57|428.35|424.25|24
1633222460000|2021-10-03 00:54:20|428.33|424.23|428.02|423.92|428.33|424.23|427.97|423.87|36
1633222470000|2021-10-03 00:54:30|428.05|423.95|427.96|423.86|428.08|423.98|427.92|423.82|23
1633222480000|2021-10-03 00:54:40|427.95|423.85|427.97|423.87|427.98|423.88|427.95|423.85|8
1633222490000|2021-10-03 00:54:50|427.93|423.83|427.41|423.31|427.93|423.83|427.25|423.15|30
1633222500000|2021-10-03 00:55:00|427.43|423.33|426.86|422.76|427.45|423.35|426.86|422.76|26
1633222510000|2021-10-03 00:55:10|426.85|422.75|426.62|422.52|426.89|422.79|426.61|422.51|25
1633222520000|2021-10-03 00:55:20|426.63|422.53|426.94|422.84|426.94|422.84|426.63|422.53|24
1633222530000|2021-10-03 00:55:30|426.95|422.85|427.32|423.22|427.39|423.29|426.95|422.85|30
1633222540000|2021-10-03 00:55:40|427.24|423.14|426.94|422.84|427.24|423.14|426.94|422.84|25
1633222550000|2021-10-03 00:55:50|426.93|422.83|426.83|422.73|426.93|422.83|426.81|422.71|16
1633222560000|2021-10-03 00:56:00|426.85|422.75|427.04|422.94|427.05|422.95|426.85|422.75|21
1633222570000|2021-10-03 00:56:10|427.03|422.93|427.34|423.24|427.35|423.25|427.03|422.93|17
1633222580000|2021-10-03 00:56:20|427.35|423.25|427.31|423.21|427.43|423.33|427.31|423.21|22
1633222590000|2021-10-03 00:56:30|427.33|423.23|427.67|423.57|427.86|423.76|427.33|423.23|28
1633222600000|2021-10-03 00:56:40|427.61|423.51|427.94|423.84|427.98|423.88|427.59|423.49|24
1633222610000|2021-10-03 00:56:50|427.96|423.86|428.31|424.21|428.34|424.24|427.94|423.84|25
1633222620000|2021-10-03 00:57:00|428.29|424.19|428.19|424.09|428.32|424.22|428.17|424.07|21
1633222630000|2021-10-03 00:57:10|428.21|424.11|428.38|424.28|428.43|424.33|428.2|424.1|24
1633222640000|2021-10-03 00:57:20|428.41|424.31|428.29|424.19|428.41|424.31|428.28|424.18|16
1633222650000|2021-10-03 00:57:30|428.3|424.2|428.04|423.94|428.3|424.2|428.03|423.93|13
1633222660000|2021-10-03 00:57:40|428.05|423.95|427.98|423.88|428.05|423.95|427.96|423.86|17
1633222670000|2021-10-03 00:57:50|427.99|423.89|428.12|424.02|428.12|424.02|427.91|423.81|21
1633222680000|2021-10-03 00:58:00|428.13|424.03|428.05|423.95|428.13|424.03|428.05|423.95|15
1633222690000|2021-10-03 00:58:10|428.04|423.94|428.43|424.33|428.43|424.33|428.04|423.94|26
1633222700000|2021-10-03 00:58:20|428.53|424.43|428.84|424.74|428.84|424.74|428.52|424.42|24
1633222710000|2021-10-03 00:58:30|428.85|424.75|428.79|424.69|428.9|424.8|428.75|424.65|21
1633222720000|2021-10-03 00:58:40|428.81|424.71|428.82|424.72|428.84|424.74|428.81|424.71|11
1633222730000|2021-10-03 00:58:50|428.83|424.73|428.72|424.62|428.83|424.73|428.72|424.62|15
1633222740000|2021-10-03 00:59:00|428.76|424.66|428.69|424.59|428.76|424.66|428.53|424.43|23
1633222750000|2021-10-03 00:59:10|428.67|424.57|428.33|424.23|428.69|424.59|428.32|424.22|18
1633222760000|2021-10-03 00:59:20|428.34|424.24|428.24|424.14|428.34|424.24|428.12|424.02|23
1633222770000|2021-10-03 00:59:30|428.25|424.15|428.19|424.09|428.29|424.19|428.19|424.09|18
1633222780000|2021-10-03 00:59:40|428.11|424.01|427.79|423.69|428.11|424.01|427.79|423.69|26
1633222790000|2021-10-03 00:59:50|427.75|423.65|427.73|423.63|427.75|423.65|427.56|423.46|17
1633222800000|2021-10-03 01:00:00|427.74|423.64|427.48|423.38|427.74|423.64|427.44|423.34|24
1633222810000|2021-10-03 01:00:10|427.49|423.39|427.66|423.56|427.74|423.64|427.49|423.39|14
1633222820000|2021-10-03 01:00:20|427.67|423.57|428.27|424.17|428.28|424.18|427.66|423.56|23
1633222830000|2021-10-03 01:00:30|428.28|424.18|428.39|424.29|428.39|424.29|428.28|424.18|16
1633222840000|2021-10-03 01:00:40|428.38|424.28|428.71|424.61|428.71|424.61|428.38|424.28|17
1633222850000|2021-10-03 01:00:50|428.74|424.64|428.92|424.82|428.93|424.83|428.73|424.63|16
1633222860000|2021-10-03 01:01:00|428.91|424.81|428.65|424.55|428.91|424.81|428.65|424.55|13
1633222870000|2021-10-03 01:01:10|428.66|424.56|429.06|424.96|429.06|424.96|428.66|424.56|24
1633222880000|2021-10-03 01:01:20|429.07|424.97|429.3|425.2|429.31|425.21|429.07|424.97|24
1633222890000|2021-10-03 01:01:30|429.26|425.16|429.33|425.23|429.41|425.31|429.25|425.15|22
1633222900000|2021-10-03 01:01:40|429.38|425.28|429.59|425.49|429.6|425.5|429.38|425.28|17
1633222910000|2021-10-03 01:01:50|429.58|425.48|429.58|425.48|429.71|425.61|429.55|425.45|19
1633222920000|2021-10-03 01:02:00|429.59|425.49|429.64|425.54|429.64|425.54|429.59|425.49|12
1633222930000|2021-10-03 01:02:10|429.66|425.56|429.79|425.69|429.79|425.69|429.66|425.56|7
1633222940000|2021-10-03 01:02:20|429.84|425.74|430.04|425.94|430.05|425.95|429.84|425.74|13
1633222950000|2021-10-03 01:02:30|430.05|425.95|430.24|426.14|430.24|426.14|430.02|425.92|29
1633222960000|2021-10-03 01:02:40|430.21|426.11|429.96|425.86|430.21|426.11|429.92|425.82|17
1633222970000|2021-10-03 01:02:50|429.89|425.79|430.02|425.92|430.02|425.92|429.81|425.71|31
1633222980000|2021-10-03 01:03:00|430.04|425.94|429.91|425.81|430.04|425.94|429.85|425.75|15
1633222990000|2021-10-03 01:03:10|429.88|425.78|429.95|425.85|429.95|425.85|429.88|425.78|24
1633223000000|2021-10-03 01:03:20|429.97|425.87|429.87|425.77|429.97|425.87|429.86|425.76|14
1633223010000|2021-10-03 01:03:30|429.86|425.76|429.88|425.78|429.88|425.78|429.79|425.69|16
1633223020000|2021-10-03 01:03:40|429.92|425.82|429.91|425.81|429.96|425.86|429.91|425.81|10
1633223030000|2021-10-03 01:03:50|429.92|425.82|429.95|425.85|429.95|425.85|429.92|425.82|2
1633223040000|2021-10-03 01:04:00|429.96|425.86|430.3|426.2|430.3|426.2|429.96|425.86|17
1633223050000|2021-10-03 01:04:10|430.29|426.19|430.25|426.15|430.35|426.25|430.23|426.13|20
1633223060000|2021-10-03 01:04:20|430.24|426.14|430.17|426.07|430.29|426.19|430.14|426.04|27
1633223070000|2021-10-03 01:04:30|430.18|426.08|429.99|425.89|430.18|426.08|429.95|425.85|18
1633223080000|2021-10-03 01:04:40|430|425.9|429.9|425.8|430|425.9|429.9|425.8|16
1633223090000|2021-10-03 01:04:50|429.88|425.78|429.91|425.81|429.92|425.82|429.88|425.78|11
1633223100000|2021-10-03 01:05:00|429.92|425.82|429.87|425.77|429.92|425.82|429.87|425.77|4
1633223110000|2021-10-03 01:05:10|429.88|425.78|429.92|425.82|430.08|425.98|429.88|425.78|22
1633223120000|2021-10-03 01:05:20|429.9|425.8|429.74|425.64|429.9|425.8|429.74|425.64|12
1633223130000|2021-10-03 01:05:30|429.77|425.67|429.5|425.4|429.77|425.67|429.5|425.4|16
1633223140000|2021-10-03 01:05:40|429.49|425.39|429.5|425.4|429.52|425.42|429.42|425.32|14
1633223150000|2021-10-03 01:05:50|429.45|425.35|429.51|425.41|429.51|425.41|429.43|425.33|6
1633223160000|2021-10-03 01:06:00|429.5|425.4|429.54|425.44|429.55|425.45|429.5|425.4|7
1633223170000|2021-10-03 01:06:10|429.52|425.42|429.4|425.3|429.52|425.42|429.4|425.3|14
1633223180000|2021-10-03 01:06:20|429.39|425.29|429.34|425.24|429.39|425.29|429.34|425.24|4
1633223190000|2021-10-03 01:06:30|429.33|425.23|429.42|425.32|429.42|425.32|429.33|425.23|11
1633223200000|2021-10-03 01:06:40|429.43|425.33|429.59|425.49|429.59|425.49|429.41|425.31|12
1633223210000|2021-10-03 01:06:50|429.61|425.51|429.64|425.54|429.65|425.55|429.56|425.46|10
1633223220000|2021-10-03 01:07:00|429.65|425.55|429.72|425.62|429.73|425.63|429.61|425.51|16
1633223230000|2021-10-03 01:07:10|429.69|425.59|429.71|425.61|429.72|425.62|429.69|425.59|9
1633223240000|2021-10-03 01:07:20|429.74|425.64|429.64|425.54|429.74|425.64|429.63|425.53|6
1633223250000|2021-10-03 01:07:30|429.63|425.53|429.66|425.56|429.72|425.62|429.63|425.53|14
1633223260000|2021-10-03 01:07:40|429.67|425.57|429.73|425.63|429.74|425.64|429.64|425.54|9
1633223270000|2021-10-03 01:07:50|429.74|425.64|429.87|425.77|429.89|425.79|429.74|425.64|9
1633223280000|2021-10-03 01:08:00|429.92|425.82|430.34|426.24|430.36|426.26|429.92|425.82|18
1633223290000|2021-10-03 01:08:10|430.37|426.27|430.35|426.25|430.41|426.31|430.35|426.25|8
1633223300000|2021-10-03 01:08:20|430.39|426.29|430.46|426.36|430.6|426.5|430.35|426.25|18
1633223310000|2021-10-03 01:08:30|430.45|426.35|430.43|426.33|430.45|426.35|430.36|426.26|13
1633223320000|2021-10-03 01:08:40|430.45|426.35|430.48|426.38|430.48|426.38|430.42|426.32|13
1633223330000|2021-10-03 01:08:50|430.44|426.34|430.44|426.34|430.45|426.35|430.41|426.31|15
1633223340000|2021-10-03 01:09:00|430.42|426.32|430.02|425.92|430.42|426.32|430.01|425.91|17
1633223350000|2021-10-03 01:09:10|430.01|425.91|430|425.9|430.01|425.91|429.98|425.88|12
1633223360000|2021-10-03 01:09:20|429.99|425.89|430.02|425.92|430.02|425.92|429.96|425.86|13
1633223370000|2021-10-03 01:09:30|430.01|425.91|429.97|425.87|430.05|425.95|429.94|425.84|12
1633223380000|2021-10-03 01:09:40|429.99|425.89|430.13|426.03|430.13|426.03|429.99|425.89|13
1633223390000|2021-10-03 01:09:50|430.15|426.05|430.14|426.04|430.15|426.05|430.08|425.98|16
1633223400000|2021-10-03 01:10:00|430.13|426.03|430.03|425.93|430.13|426.03|430.02|425.92|8
1633223410000|2021-10-03 01:10:10|430.02|425.92|429.99|425.89|430.02|425.92|429.98|425.88|16
1633223420000|2021-10-03 01:10:20|430|425.9|429.99|425.89|430.01|425.91|429.99|425.89|8
1633223430000|2021-10-03 01:10:30|430.04|425.94|430.08|425.98|430.09|425.99|430.04|425.94|6
1633223440000|2021-10-03 01:10:40|430.09|425.99|430.1|426|430.11|426.01|430.08|425.98|6
1633223450000|2021-10-03 01:10:50|430.09|425.99|430.17|426.07|430.17|426.07|430.09|425.99|15
1633223460000|2021-10-03 01:11:00|430.18|426.08|430.39|426.29|430.39|426.29|430.18|426.08|17
1633223470000|2021-10-03 01:11:10|430.4|426.3|430.15|426.05|430.4|426.3|430.15|426.05|17
1633223480000|2021-10-03 01:11:20|430.16|426.06|429.96|425.86|430.16|426.06|429.93|425.83|15
1633223490000|2021-10-03 01:11:30|429.97|425.87|429.91|425.81|430.11|426.01|429.9|425.8|16
1633223500000|2021-10-03 01:11:40|429.89|425.79|429.83|425.73|429.89|425.79|429.82|425.72|14
1633223510000|2021-10-03 01:11:50|429.84|425.74|429.81|425.71|429.86|425.76|429.8|425.7|11
1633223520000|2021-10-03 01:12:00|429.82|425.72|429.82|425.72|429.84|425.74|429.81|425.71|7
1633223530000|2021-10-03 01:12:10|429.85|425.75|429.55|425.45|429.85|425.75|429.54|425.44|17
1633223540000|2021-10-03 01:12:20|429.54|425.44|429.39|425.29|429.56|425.46|429.39|425.29|14
1633223550000|2021-10-03 01:12:30|429.38|425.28|429.39|425.29|429.39|425.29|429.34|425.24|9
1633223570000|2021-10-03 01:12:50|429.4|425.3|429.24|425.14|429.41|425.31|429.24|425.14|13
1633223580000|2021-10-03 01:13:00|429.26|425.16|429.21|425.11|429.26|425.16|429.2|425.1|10
1633223590000|2021-10-03 01:13:10|429.23|425.13|429.35|425.25|429.44|425.34|429.21|425.11|19
1633223600000|2021-10-03 01:13:20|429.36|425.26|429.5|425.4|429.51|425.41|429.32|425.22|12
1633223610000|2021-10-03 01:13:30|429.49|425.39|429.7|425.6|429.72|425.62|429.49|425.39|25
1633223620000|2021-10-03 01:13:40|429.71|425.61|429.84|425.74|430.09|425.99|429.71|425.61|23
1633223630000|2021-10-03 01:13:50|429.85|425.75|429.72|425.62|429.85|425.75|429.72|425.62|8
1633223640000|2021-10-03 01:14:00|429.73|425.63|429.58|425.48|429.75|425.65|429.57|425.47|18
1633223650000|2021-10-03 01:14:10|429.59|425.49|429.58|425.48|429.59|425.49|429.54|425.44|12
1633223660000|2021-10-03 01:14:20|429.53|425.43|429.42|425.32|429.54|425.44|429.41|425.31|17
1633223670000|2021-10-03 01:14:30|429.41|425.31|429.2|425.1|429.41|425.31|429.2|425.1|8
1633223680000|2021-10-03 01:14:40|429.16|425.06|429.03|424.93|429.17|425.07|429.03|424.93|12
1633223690000|2021-10-03 01:14:50|429.02|424.92|428.94|424.84|429.02|424.92|428.77|424.67|19
1633223700000|2021-10-03 01:15:00|428.96|424.86|429.23|425.13|429.23|425.13|428.96|424.86|17
1633223710000|2021-10-03 01:15:10|429.21|425.11|429.62|425.52|429.62|425.52|429.21|425.11|24
1633223720000|2021-10-03 01:15:20|429.68|425.58|429.53|425.43|429.68|425.58|429.51|425.41|17
1633223730000|2021-10-03 01:15:30|429.54|425.44|429.32|425.22|429.54|425.44|429.32|425.22|8
1633223740000|2021-10-03 01:15:40|429.3|425.2|429.03|424.93|429.3|425.2|429.03|424.93|15
1633223750000|2021-10-03 01:15:50|429.02|424.92|428.58|424.48|429.05|424.95|428.58|424.48|28
1633223760000|2021-10-03 01:16:00|428.6|424.5|428.21|424.11|428.6|424.5|428.21|424.11|17
1633223770000|2021-10-03 01:16:10|428.2|424.1|427.75|423.65|428.2|424.1|427.69|423.59|24
1633223780000|2021-10-03 01:16:20|427.73|423.63|427.45|423.35|427.73|423.63|427.42|423.32|18
1633223790000|2021-10-03 01:16:30|427.54|423.44|427.8|423.7|427.85|423.75|427.53|423.43|23
1633223800000|2021-10-03 01:16:40|427.79|423.69|427.83|423.73|427.83|423.73|427.61|423.51|19
1633223810000|2021-10-03 01:16:50|427.84|423.74|428.22|424.12|428.23|424.13|427.84|423.74|21
1633223820000|2021-10-03 01:17:00|428.23|424.13|428|423.9|428.23|424.13|427.98|423.88|25
1633223830000|2021-10-03 01:17:10|428.01|423.91|428.46|424.36|428.46|424.36|428.01|423.91|18
1633223840000|2021-10-03 01:17:20|428.47|424.37|428.53|424.43|428.53|424.43|428.43|424.33|21
1633223850000|2021-10-03 01:17:30|428.52|424.42|428.75|424.65|428.76|424.66|428.42|424.32|33
1633223860000|2021-10-03 01:17:40|428.76|424.66|429.16|425.06|429.16|425.06|428.76|424.66|20
1633223870000|2021-10-03 01:17:50|429.12|425.02|429.63|425.53|429.63|425.53|429.12|425.02|25
1633223880000|2021-10-03 01:18:00|429.62|425.52|429.64|425.54|429.73|425.63|429.62|425.52|23
1633223890000|2021-10-03 01:18:10|429.6|425.5|429.67|425.57|429.67|425.57|429.47|425.37|15
1633223900000|2021-10-03 01:18:20|429.66|425.56|429.67|425.57|429.85|425.75|429.66|425.56|16
1633223910000|2021-10-03 01:18:30|429.71|425.61|429.88|425.78|429.91|425.81|429.71|425.61|13
1633223920000|2021-10-03 01:18:40|429.89|425.79|430.19|426.09|430.19|426.09|429.87|425.77|19
1633223930000|2021-10-03 01:18:50|430.2|426.1|430.26|426.16|430.29|426.19|430.2|426.1|16
1633223940000|2021-10-03 01:19:00|430.28|426.18|430.37|426.27|430.37|426.27|430.27|426.17|11
1633223950000|2021-10-03 01:19:10|430.39|426.29|430.55|426.45|430.55|426.45|430.34|426.24|6
1633223960000|2021-10-03 01:19:20|430.53|426.43|430.71|426.61|430.89|426.79|430.53|426.43|24
1633223970000|2021-10-03 01:19:30|430.69|426.59|430.44|426.34|430.69|426.59|430.42|426.32|22
1633223980000|2021-10-03 01:19:40|430.45|426.35|430.55|426.45|430.63|426.53|430.44|426.34|20
1633223990000|2021-10-03 01:19:50|430.52|426.42|430.38|426.28|430.52|426.42|430.37|426.27|15
1633224000000|2021-10-03 01:20:00|430.41|426.31|430.42|426.32|430.53|426.43|430.41|426.31|17
1633224010000|2021-10-03 01:20:10|430.41|426.31|430.4|426.3|430.43|426.33|430.4|426.3|4
1633224020000|2021-10-03 01:20:20|430.5|426.4|430.55|426.45|430.62|426.52|430.5|426.4|19
1633224030000|2021-10-03 01:20:30|430.49|426.39|430.74|426.64|430.74|426.64|430.47|426.37|18
1633224040000|2021-10-03 01:20:40|430.76|426.66|431.12|427.02|431.12|427.02|430.76|426.66|23
1633224050000|2021-10-03 01:20:50|431.13|427.03|431.21|427.11|431.38|427.28|431.13|427.03|27
1633224060000|2021-10-03 01:21:00|431.17|427.07|431.2|427.1|431.39|427.29|431.17|427.07|22
1633224070000|2021-10-03 01:21:10|431.16|427.06|430.47|426.37|431.16|427.06|430.47|426.37|30
1633224080000|2021-10-03 01:21:20|430.45|426.35|430.07|425.97|430.45|426.35|430.06|425.96|24
1633224090000|2021-10-03 01:21:30|430.06|425.96|430.43|426.33|430.43|426.33|430.05|425.95|19
1633224100000|2021-10-03 01:21:40|430.45|426.35|430.53|426.43|430.56|426.46|430.45|426.35|12
1633224110000|2021-10-03 01:21:50|430.55|426.45|430.54|426.44|430.74|426.64|430.53|426.43|18
1633224120000|2021-10-03 01:22:00|430.55|426.45|430.37|426.27|430.56|426.46|430.36|426.26|19
1633224130000|2021-10-03 01:22:10|430.31|426.21|430.4|426.3|430.4|426.3|430.29|426.19|11
1633224140000|2021-10-03 01:22:20|430.39|426.29|430.45|426.35|430.47|426.37|430.39|426.29|13
1633224150000|2021-10-03 01:22:30|430.42|426.32|430.18|426.08|430.42|426.32|430.17|426.07|20
1633224160000|2021-10-03 01:22:40|430.15|426.05|430.18|426.08|430.19|426.09|430.15|426.05|3
1633224170000|2021-10-03 01:22:50|430.15|426.05|430.15|426.05|430.15|426.05|430.15|426.05|1
1633224180000|2021-10-03 01:23:00|430.16|426.06|430.22|426.12|430.23|426.13|430.16|426.06|5
1633224190000|2021-10-03 01:23:10|430.29|426.19|430.5|426.4|430.51|426.41|430.26|426.16|15
1633224200000|2021-10-03 01:23:20|430.49|426.39|430.69|426.59|430.69|426.59|430.49|426.39|8
1633224210000|2021-10-03 01:23:30|430.67|426.57|430.58|426.48|430.67|426.57|430.58|426.48|5
1633224220000|2021-10-03 01:23:40|430.57|426.47|430.27|426.17|430.57|426.47|430.25|426.15|18
1633224230000|2021-10-03 01:23:50|430.25|426.15|430.1|426|430.25|426.15|430.09|425.99|16
1633224240000|2021-10-03 01:24:00|430.09|425.99|429.77|425.67|430.09|425.99|429.77|425.67|17
1633224250000|2021-10-03 01:24:10|429.68|425.58|429.32|425.22|429.68|425.58|429.27|425.17|25
1633224260000|2021-10-03 01:24:20|429.3|425.2|429.19|425.09|429.3|425.2|429.15|425.05|13
1633224270000|2021-10-03 01:24:30|429.16|425.06|429.23|425.13|429.27|425.17|429.12|425.02|21
1633224280000|2021-10-03 01:24:40|429.22|425.12|428.94|424.84|429.23|425.13|428.94|424.84|23
1633224290000|2021-10-03 01:24:50|428.95|424.85|428.75|424.65|428.95|424.85|428.75|424.65|11
1633224300000|2021-10-03 01:25:00|428.76|424.66|428.58|424.48|428.77|424.67|428.51|424.41|21
1633224310000|2021-10-03 01:25:10|428.55|424.45|428.83|424.73|428.83|424.73|428.52|424.42|22
1633224320000|2021-10-03 01:25:20|428.89|424.79|429.4|425.3|429.47|425.37|428.89|424.79|23
1633224330000|2021-10-03 01:25:30|429.39|425.29|428.97|424.87|429.4|425.3|428.94|424.84|29
1633224340000|2021-10-03 01:25:40|428.9|424.8|428.84|424.74|428.9|424.8|428.83|424.73|11
1633224350000|2021-10-03 01:25:50|428.83|424.73|428.81|424.71|428.85|424.75|428.77|424.67|15
1633224360000|2021-10-03 01:26:00|428.82|424.72|428.97|424.87|429.04|424.94|428.82|424.72|17
1633224370000|2021-10-03 01:26:10|428.98|424.88|429.19|425.09|429.2|425.1|428.98|424.88|15
1633224380000|2021-10-03 01:26:20|429.22|425.12|428.8|424.7|429.24|425.14|428.8|424.7|22
1633224390000|2021-10-03 01:26:30|428.79|424.69|428.85|424.75|428.88|424.78|428.77|424.67|14
1633224400000|2021-10-03 01:26:40|428.83|424.73|428.76|424.66|428.83|424.73|428.75|424.65|13
1633224410000|2021-10-03 01:26:50|428.77|424.67|428.92|424.82|428.93|424.83|428.77|424.67|16
1633224420000|2021-10-03 01:27:00|428.88|424.78|428.62|424.52|428.88|424.78|428.62|424.52|12
1633224430000|2021-10-03 01:27:10|428.64|424.54|429.06|424.96|429.06|424.96|428.64|424.54|20
1633224440000|2021-10-03 01:27:20|429.05|424.95|429.21|425.11|429.21|425.11|429.05|424.95|12
1633224450000|2021-10-03 01:27:30|429.2|425.1|429.22|425.12|429.3|425.2|429.17|425.07|11
1633224460000|2021-10-03 01:27:40|429.18|425.08|429.08|424.98|429.18|425.08|429.05|424.95|13
1633224470000|2021-10-03 01:27:50|429.09|424.99|429.11|425.01|429.13|425.03|429.09|424.99|7
1633224480000|2021-10-03 01:28:00|429.12|425.02|429.18|425.08|429.21|425.11|429.06|424.96|14
1633224490000|2021-10-03 01:28:10|429.19|425.09|429.22|425.12|429.24|425.14|429.09|424.99|20
1633224500000|2021-10-03 01:28:20|429.23|425.13|429.45|425.35|429.51|425.41|429.23|425.13|20
1633224510000|2021-10-03 01:28:30|429.44|425.34|429.54|425.44|429.54|425.44|429.44|425.34|13
1633224520000|2021-10-03 01:28:40|429.53|425.43|429.51|425.41|429.57|425.47|429.5|425.4|8
1633224530000|2021-10-03 01:28:50|429.52|425.42|429.58|425.48|429.58|425.48|429.52|425.42|10
1633224540000|2021-10-03 01:29:00|429.57|425.47|429.46|425.36|429.57|425.47|429.44|425.34|8
1633224550000|2021-10-03 01:29:10|429.48|425.38|429.19|425.09|429.48|425.38|429.19|425.09|18
1633224560000|2021-10-03 01:29:20|429.22|425.12|429.36|425.26|429.37|425.27|429.22|425.12|13
1633224570000|2021-10-03 01:29:30|429.33|425.23|429.42|425.32|429.42|425.32|429.33|425.23|11
1633224580000|2021-10-03 01:29:40|429.48|425.38|429.64|425.54|429.64|425.54|429.48|425.38|6
1633224590000|2021-10-03 01:29:50|429.77|425.67|429.76|425.66|429.77|425.67|429.76|425.66|4
1633224600000|2021-10-03 01:30:00|429.77|425.67|429.43|425.33|429.77|425.67|429.43|425.33|16
1633224610000|2021-10-03 01:30:10|429.41|425.31|429.61|425.51|429.88|425.78|429.41|425.31|27
1633224620000|2021-10-03 01:30:20|429.59|425.49|429.28|425.18|429.59|425.49|429.27|425.17|18
1633224630000|2021-10-03 01:30:30|429.36|425.26|429.25|425.15|429.38|425.28|429.25|425.15|9
1633224640000|2021-10-03 01:30:40|429.24|425.14|429.32|425.22|429.42|425.32|429.23|425.13|8
1633224650000|2021-10-03 01:30:50|429.31|425.21|429.32|425.22|429.35|425.25|429.28|425.18|15
1633224660000|2021-10-03 01:31:00|429.39|425.29|429.58|425.48|429.6|425.5|429.39|425.29|13
1633224670000|2021-10-03 01:31:10|429.59|425.49|429.56|425.46|429.74|425.64|429.56|425.46|13
1633224680000|2021-10-03 01:31:20|429.55|425.45|429.28|425.18|429.63|425.53|429.28|425.18|16
1633224690000|2021-10-03 01:31:30|429.29|425.19|429.5|425.4|429.5|425.4|429.29|425.19|21
1633224700000|2021-10-03 01:31:40|429.51|425.41|429.68|425.58|429.69|425.59|429.48|425.38|10
1633224710000|2021-10-03 01:31:50|429.69|425.59|430.02|425.92|430.02|425.92|429.69|425.59|20
1633224720000|2021-10-03 01:32:00|430.01|425.91|429.6|425.5|430.01|425.91|429.6|425.5|22
1633224730000|2021-10-03 01:32:10|429.59|425.49|429.53|425.43|429.59|425.49|429.52|425.42|12
1633224740000|2021-10-03 01:32:20|429.57|425.47|429.4|425.3|429.58|425.48|429.38|425.28|17
1633224750000|2021-10-03 01:32:30|429.39|425.29|429.37|425.27|429.4|425.3|429.35|425.25|11
1633224760000|2021-10-03 01:32:40|429.38|425.28|429.23|425.13|429.38|425.28|429.23|425.13|14
1633224770000|2021-10-03 01:32:50|429.22|425.12|429.22|425.12|429.26|425.16|429.06|424.96|15
1633224780000|2021-10-03 01:33:00|429.19|425.09|429.12|425.02|429.19|425.09|429.1|425|11
1633224790000|2021-10-03 01:33:10|429.13|425.03|429.33|425.23|429.34|425.24|429.12|425.02|17
1633224800000|2021-10-03 01:33:20|429.34|425.24|429.28|425.18|429.39|425.29|429.28|425.18|13
1633224810000|2021-10-03 01:33:30|429.27|425.17|429.25|425.15|429.28|425.18|429.17|425.07|16
1633224820000|2021-10-03 01:33:40|429.28|425.18|429.11|425.01|429.28|425.18|429.11|425.01|9
1633224840000|2021-10-03 01:34:00|429.09|424.99|428.9|424.8|429.09|424.99|428.9|424.8|5
1633224850000|2021-10-03 01:34:10|428.89|424.79|429.38|425.28|429.38|425.28|428.87|424.77|22
1633224860000|2021-10-03 01:34:20|429.37|425.27|429.39|425.29|429.56|425.46|429.36|425.26|18
1633224870000|2021-10-03 01:34:30|429.37|425.27|429.14|425.04|429.37|425.27|429.14|425.04|12
1633224880000|2021-10-03 01:34:40|429.1|425|429.11|425.01|429.11|425.01|429.1|425|2
1633224890000|2021-10-03 01:34:50|429.12|425.02|429.14|425.04|429.14|425.04|429.12|425.02|3
1633224900000|2021-10-03 01:35:00|429.13|425.03|428.9|424.8|429.14|425.04|428.9|424.8|14
1633224910000|2021-10-03 01:35:10|428.87|424.77|428.82|424.72|428.87|424.77|428.8|424.7|8
1633224920000|2021-10-03 01:35:20|428.83|424.73|428.96|424.86|428.97|424.87|428.83|424.73|13
1633224930000|2021-10-03 01:35:30|428.97|424.87|429.19|425.09|429.2|425.1|428.94|424.84|18
1633224940000|2021-10-03 01:35:40|429.2|425.1|429.13|425.03|429.26|425.16|429.09|424.99|21
1633224950000|2021-10-03 01:35:50|429.14|425.04|429.31|425.21|429.31|425.21|429.14|425.04|13
1633224960000|2021-10-03 01:36:00|429.32|425.22|429.48|425.38|429.48|425.38|429.31|425.21|18
1633224970000|2021-10-03 01:36:10|429.47|425.37|429.53|425.43|429.53|425.43|429.47|425.37|3
1633224980000|2021-10-03 01:36:20|429.54|425.44|429.71|425.61|429.71|425.61|429.53|425.43|15
1633224990000|2021-10-03 01:36:30|429.81|425.71|429.88|425.78|429.94|425.84|429.77|425.67|17
1633225000000|2021-10-03 01:36:40|429.86|425.76|429.86|425.76|429.88|425.78|429.85|425.75|4
1633225010000|2021-10-03 01:36:50|429.84|425.74|429.94|425.84|429.95|425.85|429.84|425.74|8
1633225020000|2021-10-03 01:37:00|429.95|425.85|430|425.9|430.02|425.92|429.94|425.84|21
1633225030000|2021-10-03 01:37:10|430.02|425.92|430.1|426|430.1|426|430.02|425.92|7
1633225040000|2021-10-03 01:37:20|430.05|425.95|430.21|426.11|430.21|426.11|430.05|425.95|4
1633225050000|2021-10-03 01:37:30|430.23|426.13|430.06|425.96|430.33|426.23|430.06|425.96|20
1633225060000|2021-10-03 01:37:40|430.1|426|430.15|426.05|430.17|426.07|430.09|425.99|8
1633225070000|2021-10-03 01:37:50|430.16|426.06|430.04|425.94|430.3|426.2|430.03|425.93|17
1633225080000|2021-10-03 01:38:00|430.06|425.96|430.04|425.94|430.06|425.96|430.04|425.94|5
1633225090000|2021-10-03 01:38:10|430.02|425.92|429.75|425.65|430.02|425.92|429.75|425.65|12
1633225110000|2021-10-03 01:38:30|429.76|425.66|429.76|425.66|429.76|425.66|429.76|425.66|1
1633225120000|2021-10-03 01:38:40|429.74|425.64|429.7|425.6|429.74|425.64|429.68|425.58|9
1633225130000|2021-10-03 01:38:50|429.68|425.58|429.69|425.59|429.69|425.59|429.68|425.58|8
1633225140000|2021-10-03 01:39:00|429.67|425.57|429.69|425.59|429.69|425.59|429.67|425.57|14
1633225150000|2021-10-03 01:39:10|429.67|425.57|429.81|425.71|429.81|425.71|429.67|425.57|7
1633225160000|2021-10-03 01:39:20|429.91|425.81|430.25|426.15|430.27|426.17|429.91|425.81|11
1633225170000|2021-10-03 01:39:30|430.24|426.14|430.36|426.26|430.36|426.26|430.24|426.14|11
1633225180000|2021-10-03 01:39:40|430.37|426.27|430.54|426.44|430.54|426.44|430.37|426.27|13
1633225190000|2021-10-03 01:39:50|430.58|426.48|430.57|426.47|430.6|426.5|430.56|426.46|13
1633225200000|2021-10-03 01:40:00|430.54|426.44|430.61|426.51|430.66|426.56|430.47|426.37|23
1633225210000|2021-10-03 01:40:10|430.62|426.52|430.62|426.52|430.62|426.52|430.62|426.52|1
1633225220000|2021-10-03 01:40:20|430.63|426.53|430.63|426.53|430.65|426.55|430.62|426.52|7
1633225230000|2021-10-03 01:40:30|430.66|426.56|430.68|426.58|430.68|426.58|430.65|426.55|8
1633225240000|2021-10-03 01:40:40|430.71|426.61|430.97|426.87|431.07|426.97|430.71|426.61|12
1633225250000|2021-10-03 01:40:50|430.96|426.86|431.04|426.94|431.04|426.94|430.96|426.86|11
1633225260000|2021-10-03 01:41:00|431.03|426.93|431.08|426.98|431.08|426.98|431.03|426.93|7
1633225270000|2021-10-03 01:41:10|431.14|427.04|431.16|427.06|431.16|427.06|431.11|427.01|7
1633225280000|2021-10-03 01:41:20|431.15|427.05|431.37|427.27|431.37|427.27|431.15|427.05|18
1633225290000|2021-10-03 01:41:30|431.38|427.28|431.53|427.43|431.56|427.46|431.38|427.28|14
1633225300000|2021-10-03 01:41:40|431.55|427.45|431.98|427.88|431.98|427.88|431.54|427.44|23
1633225310000|2021-10-03 01:41:50|432.01|427.91|432.34|428.24|432.34|428.24|432.01|427.91|17
1633225320000|2021-10-03 01:42:00|432.35|428.25|431.98|427.88|432.36|428.26|431.93|427.83|22
1633225330000|2021-10-03 01:42:10|431.93|427.83|432.12|428.02|432.13|428.03|431.89|427.79|19
1633225340000|2021-10-03 01:42:20|432.13|428.03|432.26|428.16|432.26|428.16|432.13|428.03|11
1633225350000|2021-10-03 01:42:30|432.27|428.17|432.23|428.13|432.29|428.19|432.23|428.13|11
1633225360000|2021-10-03 01:42:40|432.24|428.14|432.31|428.21|432.31|428.21|432.24|428.14|12
1633225370000|2021-10-03 01:42:50|432.33|428.23|432.33|428.23|432.37|428.27|432.29|428.19|9
1633225380000|2021-10-03 01:43:00|432.36|428.26|432.33|428.23|432.37|428.27|432.33|428.23|12
1633225390000|2021-10-03 01:43:10|432.34|428.24|432.35|428.25|432.35|428.25|432.33|428.23|3
1633225400000|2021-10-03 01:43:20|432.34|428.24|432.42|428.32|432.43|428.33|432.33|428.23|14
1633225410000|2021-10-03 01:43:30|432.39|428.29|432.38|428.28|432.39|428.29|432.36|428.26|6
1633225420000|2021-10-03 01:43:40|432.37|428.27|432.02|427.92|432.38|428.28|432.02|427.92|18
1633225430000|2021-10-03 01:43:50|432.03|427.93|432.22|428.12|432.29|428.19|431.98|427.88|22
1633225440000|2021-10-03 01:44:00|432.2|428.1|432.44|428.34|432.48|428.38|432.19|428.09|27
1633225450000|2021-10-03 01:44:10|432.46|428.36|432.07|427.97|432.5|428.4|432.07|427.97|24
1633225460000|2021-10-03 01:44:20|432.04|427.94|431.99|427.89|432.04|427.94|431.92|427.82|18
1633225470000|2021-10-03 01:44:30|431.97|427.87|432.1|428|432.16|428.06|431.97|427.87|13
1633225480000|2021-10-03 01:44:40|432.09|427.99|432.2|428.1|432.38|428.28|432.09|427.99|19
1633225490000|2021-10-03 01:44:50|432.21|428.11|432.17|428.07|432.21|428.11|432.15|428.05|5
1633225500000|2021-10-03 01:45:00|432.18|428.08|432.17|428.07|432.18|428.08|432.16|428.06|3
1633225510000|2021-10-03 01:45:10|432.18|428.08|432.17|428.07|432.19|428.09|432.15|428.05|9
1633225520000|2021-10-03 01:45:20|432.19|428.09|432.09|427.99|432.19|428.09|432.09|427.99|7
1633225530000|2021-10-03 01:45:30|432.11|428.01|432.27|428.17|432.27|428.17|432.09|427.99|15
1633225540000|2021-10-03 01:45:40|432.28|428.18|432.34|428.24|432.36|428.26|432.27|428.17|9
1633225550000|2021-10-03 01:45:50|432.29|428.19|432.16|428.06|432.29|428.19|432.1|428|17
1633225560000|2021-10-03 01:46:00|432.19|428.09|431.76|427.66|432.2|428.1|431.76|427.66|21
1633225570000|2021-10-03 01:46:10|431.75|427.65|431.72|427.62|431.76|427.66|431.72|427.62|10
1633225580000|2021-10-03 01:46:20|431.71|427.61|431.91|427.81|432.01|427.91|431.71|427.61|22
1633225590000|2021-10-03 01:46:30|431.95|427.85|432.08|427.98|432.09|427.99|431.95|427.85|8
1633225600000|2021-10-03 01:46:40|432.06|427.96|432.26|428.16|432.29|428.19|432.06|427.96|23
1633225610000|2021-10-03 01:46:50|432.25|428.15|432.25|428.15|432.4|428.3|432.22|428.12|20
1633225620000|2021-10-03 01:47:00|432.3|428.2|432.35|428.25|432.35|428.25|432.3|428.2|8
1633225630000|2021-10-03 01:47:10|432.39|428.29|432.31|428.21|432.39|428.29|432.31|428.21|7
1633225640000|2021-10-03 01:47:20|432.27|428.17|432.32|428.22|432.33|428.23|432.27|428.17|13
1633225650000|2021-10-03 01:47:30|432.33|428.23|432.24|428.14|432.33|428.23|432.24|428.14|11
1633225660000|2021-10-03 01:47:40|432.25|428.15|432.16|428.06|432.25|428.15|432.1|428|13
1633225670000|2021-10-03 01:47:50|432.18|428.08|432.23|428.13|432.23|428.13|432.15|428.05|6
1633225680000|2021-10-03 01:48:00|432.24|428.14|432.17|428.07|432.25|428.15|432.13|428.03|6
1633225690000|2021-10-03 01:48:10|432.16|428.06|432.11|428.01|432.18|428.08|432.06|427.96|20
1633225700000|2021-10-03 01:48:20|432.03|427.93|432.04|427.94|432.09|427.99|432.03|427.93|11
1633225710000|2021-10-03 01:48:30|432|427.9|432.17|428.07|432.19|428.09|432|427.9|10
1633225720000|2021-10-03 01:48:40|432.19|428.09|432.28|428.18|432.28|428.18|432.19|428.09|11
1633225730000|2021-10-03 01:48:50|432.25|428.15|432.31|428.21|432.33|428.23|432.24|428.14|15
1633225740000|2021-10-03 01:49:00|432.29|428.19|432.31|428.21|432.31|428.21|432.29|428.19|5
1633225750000|2021-10-03 01:49:10|432.33|428.23|432.26|428.16|432.33|428.23|432.26|428.16|6
1633225760000|2021-10-03 01:49:20|432.27|428.17|432.25|428.15|432.27|428.17|432.22|428.12|9
1633225770000|2021-10-03 01:49:30|432.26|428.16|432.26|428.16|432.28|428.18|432.25|428.15|8
1633225780000|2021-10-03 01:49:40|432.25|428.15|432.29|428.19|432.3|428.2|432.25|428.15|11
1633225790000|2021-10-03 01:49:50|432.26|428.16|432.23|428.13|432.28|428.18|432.18|428.08|13
1633225800000|2021-10-03 01:50:00|432.2|428.1|432.23|428.13|432.23|428.13|432.2|428.1|2
1633225810000|2021-10-03 01:50:10|432.26|428.16|432.26|428.16|432.27|428.17|432.23|428.13|6
1633225820000|2021-10-03 01:50:20|432.27|428.17|432.56|428.46|432.56|428.46|432.27|428.17|8
1633225830000|2021-10-03 01:50:30|432.57|428.47|432.65|428.55|432.74|428.64|432.57|428.47|13
1633225840000|2021-10-03 01:50:40|432.67|428.57|432.7|428.6|432.75|428.65|432.67|428.57|12
1633225850000|2021-10-03 01:50:50|432.72|428.62|432.73|428.63|432.74|428.64|432.72|428.62|10
1633225860000|2021-10-03 01:51:00|432.75|428.65|432.57|428.47|432.75|428.65|432.57|428.47|20
1633225870000|2021-10-03 01:51:10|432.56|428.46|432.37|428.27|432.58|428.48|432.37|428.27|13
1633225880000|2021-10-03 01:51:20|432.35|428.25|432.33|428.23|432.46|428.36|432.33|428.23|19
1633225890000|2021-10-03 01:51:30|432.35|428.25|432.36|428.26|432.43|428.33|432.35|428.25|16
1633225900000|2021-10-03 01:51:40|432.45|428.35|432.57|428.47|432.57|428.47|432.45|428.35|11
1633225910000|2021-10-03 01:51:50|432.55|428.45|432.48|428.38|432.58|428.48|432.48|428.38|12
1633225920000|2021-10-03 01:52:00|432.51|428.41|432.57|428.47|432.64|428.54|432.51|428.41|10
1633225930000|2021-10-03 01:52:10|432.59|428.49|432.55|428.45|432.6|428.5|432.55|428.45|5
1633225940000|2021-10-03 01:52:20|432.56|428.46|432.53|428.43|432.57|428.47|432.53|428.43|9
1633225950000|2021-10-03 01:52:30|432.54|428.44|432.5|428.4|432.55|428.45|432.5|428.4|12
1633225960000|2021-10-03 01:52:40|432.49|428.39|432.51|428.41|432.52|428.42|432.49|428.39|4
1633225970000|2021-10-03 01:52:50|432.52|428.42|432.46|428.36|432.52|428.42|432.46|428.36|4
1633225980000|2021-10-03 01:53:00|432.47|428.37|432.48|428.38|432.5|428.4|432.45|428.35|10
1633225990000|2021-10-03 01:53:10|432.49|428.39|432.71|428.61|432.71|428.61|432.46|428.36|10
1633226000000|2021-10-03 01:53:20|432.67|428.57|432.72|428.62|432.77|428.67|432.66|428.56|9
1633226010000|2021-10-03 01:53:30|432.77|428.67|432.71|428.61|432.77|428.67|432.69|428.59|7
1633226020000|2021-10-03 01:53:40|432.72|428.62|432.88|428.78|432.88|428.78|432.72|428.62|13
1633226030000|2021-10-03 01:53:50|432.89|428.79|432.98|428.88|433|428.9|432.84|428.74|15
1633226040000|2021-10-03 01:54:00|432.91|428.81|432.87|428.77|432.92|428.82|432.87|428.77|5
1633226050000|2021-10-03 01:54:10|432.84|428.74|432.72|428.62|432.87|428.77|432.72|428.62|15
1633226060000|2021-10-03 01:54:20|432.71|428.61|432.58|428.48|432.71|428.61|432.58|428.48|13
1633226070000|2021-10-03 01:54:30|432.61|428.51|432.53|428.43|432.61|428.51|432.52|428.42|11
1633226080000|2021-10-03 01:54:40|432.54|428.44|432.58|428.48|432.58|428.48|432.54|428.44|4
1633226090000|2021-10-03 01:54:50|432.59|428.49|432.54|428.44|432.6|428.5|432.53|428.43|12
1633226100000|2021-10-03 01:55:00|432.55|428.45|432.62|428.52|432.64|428.54|432.55|428.45|13
1633226110000|2021-10-03 01:55:10|432.66|428.56|432.52|428.42|432.83|428.73|432.52|428.42|23
1633226120000|2021-10-03 01:55:20|432.51|428.41|432.51|428.41|432.52|428.42|432.49|428.39|8
1633226140000|2021-10-03 01:55:40|432.53|428.43|432.25|428.15|432.53|428.43|432.25|428.15|12
1633226150000|2021-10-03 01:55:50|432.27|428.17|432.28|428.18|432.3|428.2|432.26|428.16|7
1633226160000|2021-10-03 01:56:00|432.21|428.11|432.18|428.08|432.22|428.12|432.15|428.05|16
1633226170000|2021-10-03 01:56:10|432.19|428.09|432.19|428.09|432.2|428.1|432.17|428.07|13
1633226180000|2021-10-03 01:56:20|432.17|428.07|432.1|428|432.2|428.1|432.09|427.99|11
1633226190000|2021-10-03 01:56:30|432.09|427.99|432.12|428.02|432.12|428.02|432.09|427.99|4
1633226200000|2021-10-03 01:56:40|432.13|428.03|432.1|428|432.13|428.03|432.1|428|4
1633226210000|2021-10-03 01:56:50|432.11|428.01|432.09|427.99|432.11|428.01|432.08|427.98|7
1633226220000|2021-10-03 01:57:00|432.08|427.98|432.35|428.25|432.43|428.33|432.08|427.98|19
1633226230000|2021-10-03 01:57:10|432.34|428.24|432.21|428.11|432.34|428.24|432.21|428.11|19
1633226240000|2021-10-03 01:57:20|432.2|428.1|432.33|428.23|432.33|428.23|432.19|428.09|14
1633226250000|2021-10-03 01:57:30|432.35|428.25|432.48|428.38|432.49|428.39|432.35|428.25|18
1633226260000|2021-10-03 01:57:40|432.46|428.36|432.48|428.38|432.57|428.47|432.46|428.36|20
1633226270000|2021-10-03 01:57:50|432.47|428.37|432.54|428.44|432.55|428.45|432.4|428.3|12
1633226280000|2021-10-03 01:58:00|432.55|428.45|432.59|428.49|432.59|428.49|432.54|428.44|5
1633226290000|2021-10-03 01:58:10|432.58|428.48|432.39|428.29|432.58|428.48|432.35|428.25|15
1633226300000|2021-10-03 01:58:20|432.37|428.27|432.36|428.26|432.37|428.27|432.34|428.24|6
1633226310000|2021-10-03 01:58:30|432.37|428.27|432.33|428.23|432.37|428.27|432.33|428.23|10
1633226320000|2021-10-03 01:58:40|432.34|428.24|432.38|428.28|432.39|428.29|432.33|428.23|6
1633226330000|2021-10-03 01:58:50|432.37|428.27|432.38|428.28|432.4|428.3|432.37|428.27|7
1633226340000|2021-10-03 01:59:00|432.36|428.26|432.37|428.27|432.37|428.27|432.35|428.25|4
1633226350000|2021-10-03 01:59:10|432.38|428.28|432.16|428.06|432.39|428.29|432.16|428.06|9
1633226360000|2021-10-03 01:59:20|432.15|428.05|432.16|428.06|432.16|428.06|432.13|428.03|6
1633226370000|2021-10-03 01:59:30|432.17|428.07|432.16|428.06|432.18|428.08|432.16|428.06|6
1633226380000|2021-10-03 01:59:40|432.12|428.02|432.28|428.18|432.3|428.2|432.1|428|14
1633226390000|2021-10-03 01:59:50|432.25|428.15|432.19|428.09|432.32|428.22|432.19|428.09|13
1633226400000|2021-10-03 02:00:00|432.18|428.08|431.97|427.87|432.18|428.08|431.97|427.87|12
1633226410000|2021-10-03 02:00:10|431.87|427.77|431.76|427.66|431.87|427.77|431.62|427.52|19
1633226420000|2021-10-03 02:00:20|431.75|427.65|431.75|427.65|431.76|427.66|431.74|427.64|6
1633226430000|2021-10-03 02:00:30|431.76|427.66|432.18|428.08|432.18|428.08|431.75|427.65|19
1633226440000|2021-10-03 02:00:40|432.17|428.07|432.36|428.26|432.38|428.28|432.16|428.06|8
1633226450000|2021-10-03 02:00:50|432.34|428.24|432.07|427.97|432.34|428.24|432.07|427.97|14
1633226460000|2021-10-03 02:01:00|432.08|427.98|431.96|427.86|432.08|427.98|431.96|427.86|15
1633226470000|2021-10-03 02:01:10|431.97|427.87|432|427.9|432|427.9|431.96|427.86|6
1633226480000|2021-10-03 02:01:20|431.98|427.88|431.94|427.84|431.98|427.88|431.94|427.84|6
1633226490000|2021-10-03 02:01:30|431.96|427.86|431.88|427.78|432.01|427.91|431.88|427.78|18
1633226500000|2021-10-03 02:01:40|431.87|427.77|431.71|427.61|431.88|427.78|431.69|427.59|13
1633226510000|2021-10-03 02:01:50|431.72|427.62|431.78|427.68|431.83|427.73|431.72|427.62|7
1633226520000|2021-10-03 02:02:00|431.8|427.7|431.88|427.78|431.9|427.8|431.76|427.66|20
1633226530000|2021-10-03 02:02:10|431.9|427.8|431.97|427.87|431.97|427.87|431.9|427.8|16
1633226540000|2021-10-03 02:02:20|431.99|427.89|431.92|427.82|432.01|427.91|431.84|427.74|17
1633226550000|2021-10-03 02:02:30|431.9|427.8|432.24|428.14|432.27|428.17|431.89|427.79|17
1633226560000|2021-10-03 02:02:40|432.22|428.12|432.33|428.23|432.35|428.25|432.2|428.1|10
1633226570000|2021-10-03 02:02:50|432.34|428.24|432.65|428.55|432.67|428.57|432.34|428.24|20
1633226580000|2021-10-03 02:03:00|432.63|428.53|432.96|428.86|432.96|428.86|432.63|428.53|20
1633226590000|2021-10-03 02:03:10|432.97|428.87|433.13|429.03|433.14|429.04|432.97|428.87|13
1633226600000|2021-10-03 02:03:20|433.14|429.04|433.19|429.09|433.19|429.09|433.13|429.03|10
1633226610000|2021-10-03 02:03:30|433.16|429.06|433.17|429.07|433.17|429.07|433.13|429.03|6
1633226620000|2021-10-03 02:03:40|433.2|429.1|433.6|429.5|433.6|429.5|433.2|429.1|15
1633226630000|2021-10-03 02:03:50|433.61|429.51|433.46|429.36|433.61|429.51|433.45|429.35|14
1633226640000|2021-10-03 02:04:00|433.44|429.34|433.37|429.27|433.45|429.35|433.36|429.26|6
1633226650000|2021-10-03 02:04:10|433.39|429.29|433.47|429.37|433.49|429.39|433.36|429.26|14
1633226660000|2021-10-03 02:04:20|433.48|429.38|433.37|429.27|433.48|429.38|433.37|429.27|9
1633226670000|2021-10-03 02:04:30|433.36|429.26|433.23|429.13|433.36|429.26|433.21|429.11|23
1633226680000|2021-10-03 02:04:40|433.22|429.12|433.06|428.96|433.22|429.12|433.04|428.94|13
1633226690000|2021-10-03 02:04:50|433.07|428.97|433.3|429.2|433.33|429.23|433.07|428.97|19
1633226700000|2021-10-03 02:05:00|433.31|429.21|433.58|429.48|433.58|429.48|433.25|429.15|22
1633226710000|2021-10-03 02:05:10|433.59|429.49|433.61|429.51|433.76|429.66|433.59|429.49|15
1633226720000|2021-10-03 02:05:20|433.6|429.5|433.59|429.49|433.62|429.52|433.58|429.48|7
1633226730000|2021-10-03 02:05:30|433.62|429.52|433.7|429.6|433.71|429.61|433.61|429.51|13
1633226740000|2021-10-03 02:05:40|433.68|429.58|433.11|429.01|433.68|429.58|433.11|429.01|23
1633226750000|2021-10-03 02:05:50|433.12|429.02|433.14|429.04|433.18|429.08|433.11|429.01|10
1633226760000|2021-10-03 02:06:00|433.12|429.02|433.11|429.01|433.12|429.02|433.11|429.01|4
1633226770000|2021-10-03 02:06:10|433.12|429.02|433.06|428.96|433.14|429.04|433.06|428.96|5
1633226780000|2021-10-03 02:06:20|433.07|428.97|433.36|429.26|433.38|429.28|433.07|428.97|14
1633226790000|2021-10-03 02:06:30|433.37|429.27|433.38|429.28|433.42|429.32|433.36|429.26|14
1633226800000|2021-10-03 02:06:40|433.39|429.29|433.29|429.19|433.4|429.3|433.26|429.16|14
1633226810000|2021-10-03 02:06:50|433.25|429.15|433.2|429.1|433.25|429.15|433.2|429.1|7
1633226820000|2021-10-03 02:07:00|433.23|429.13|433.15|429.05|433.26|429.16|433.15|429.05|9
1633226830000|2021-10-03 02:07:10|433.14|429.04|433.15|429.05|433.16|429.06|433.14|429.04|8
1633226840000|2021-10-03 02:07:20|433.17|429.07|433.16|429.06|433.17|429.07|433.15|429.05|3
1633226850000|2021-10-03 02:07:30|433.17|429.07|433.17|429.07|433.18|429.08|433.17|429.07|7
1633226860000|2021-10-03 02:07:40|433.22|429.12|433.24|429.14|433.25|429.15|433.22|429.12|3
1633226870000|2021-10-03 02:07:50|433.28|429.18|433.28|429.18|433.33|429.23|433.26|429.16|10
1633226880000|2021-10-03 02:08:00|433.26|429.16|433.33|429.23|433.33|429.23|433.25|429.15|19
1633226890000|2021-10-03 02:08:10|433.34|429.24|433.64|429.54|433.64|429.54|433.34|429.24|14
1633226900000|2021-10-03 02:08:20|433.67|429.57|433.77|429.67|433.79|429.69|433.67|429.57|9
1633226910000|2021-10-03 02:08:30|433.75|429.65|433.97|429.87|434.01|429.91|433.75|429.65|13
1633226920000|2021-10-03 02:08:40|433.96|429.86|433.79|429.69|433.96|429.86|433.79|429.69|13
1633226930000|2021-10-03 02:08:50|433.73|429.63|433.86|429.76|433.87|429.77|433.71|429.61|21
1633226940000|2021-10-03 02:09:00|433.9|429.8|433.95|429.85|433.99|429.89|433.86|429.76|19
1633226950000|2021-10-03 02:09:10|433.96|429.86|434.61|430.51|434.62|430.52|433.95|429.85|27
1633226960000|2021-10-03 02:09:20|434.6|430.5|434.82|430.72|434.83|430.73|434.45|430.35|26
1633226970000|2021-10-03 02:09:30|434.83|430.73|434.59|430.49|434.83|430.73|434.51|430.41|17
1633226980000|2021-10-03 02:09:40|434.58|430.48|434.68|430.58|434.68|430.58|434.57|430.47|15
1633226990000|2021-10-03 02:09:50|434.7|430.6|434.67|430.57|434.76|430.66|434.66|430.56|23
1633227000000|2021-10-03 02:10:00|434.68|430.58|434.8|430.7|434.98|430.88|434.65|430.55|24
1633227010000|2021-10-03 02:10:10|434.77|430.67|435.14|431.04|435.15|431.05|434.77|430.67|28
1633227020000|2021-10-03 02:10:20|435.12|431.02|435.06|430.96|435.16|431.06|435.05|430.95|24
1633227030000|2021-10-03 02:10:30|435.08|430.98|435.34|431.24|435.41|431.31|435.08|430.98|23
1633227040000|2021-10-03 02:10:40|435.35|431.25|435.47|431.37|435.56|431.46|435.35|431.25|22
1633227050000|2021-10-03 02:10:50|435.51|431.41|435.28|431.18|435.51|431.41|435.27|431.17|27
1633227060000|2021-10-03 02:11:00|435.24|431.14|435.5|431.4|435.54|431.44|435.14|431.04|25
1633227070000|2021-10-03 02:11:10|435.51|431.41|435.55|431.45|435.72|431.62|435.51|431.41|27
1633227080000|2021-10-03 02:11:20|435.59|431.49|435.57|431.47|435.59|431.49|435.53|431.43|18
1633227090000|2021-10-03 02:11:30|435.59|431.49|435.57|431.47|435.64|431.54|435.56|431.46|10
1633227100000|2021-10-03 02:11:40|435.61|431.51|435.67|431.57|435.68|431.58|435.56|431.46|24
1633227110000|2021-10-03 02:11:50|435.63|431.53|435.45|431.35|435.82|431.72|435.45|431.35|26
1633227120000|2021-10-03 02:12:00|435.47|431.37|435.19|431.09|435.54|431.44|435.17|431.07|28
1633227130000|2021-10-03 02:12:10|435.18|431.08|434.95|430.85|435.18|431.08|434.87|430.77|27
1633227140000|2021-10-03 02:12:20|434.96|430.86|434.8|430.7|435.04|430.94|434.8|430.7|21
1633227150000|2021-10-03 02:12:30|434.81|430.71|435.06|430.96|435.06|430.96|434.81|430.71|15
1633227160000|2021-10-03 02:12:40|435.04|430.94|435.2|431.1|435.22|431.12|435.04|430.94|12
1633227170000|2021-10-03 02:12:50|435.19|431.09|435.34|431.24|435.34|431.24|435.15|431.05|20
1633227180000|2021-10-03 02:13:00|435.39|431.29|435.27|431.17|435.44|431.34|435.27|431.17|15
1633227190000|2021-10-03 02:13:10|435.29|431.19|435.51|431.41|435.51|431.41|435.27|431.17|13
1633227200000|2021-10-03 02:13:20|435.52|431.42|435.52|431.42|435.54|431.44|435.45|431.35|15
1633227210000|2021-10-03 02:13:30|435.54|431.44|435.24|431.14|435.54|431.44|435.24|431.14|19
1633227220000|2021-10-03 02:13:40|435.25|431.15|435.38|431.28|435.38|431.28|435.16|431.06|16
1633227230000|2021-10-03 02:13:50|435.37|431.27|435.35|431.25|435.47|431.37|435.32|431.22|13
1633227240000|2021-10-03 02:14:00|435.34|431.24|435.36|431.26|435.37|431.27|435.33|431.23|10
1633227250000|2021-10-03 02:14:10|435.37|431.27|435.43|431.33|435.44|431.34|435.37|431.27|12
1633227260000|2021-10-03 02:14:20|435.4|431.3|435.33|431.23|435.43|431.33|435.33|431.23|13
1633227270000|2021-10-03 02:14:30|435.32|431.22|435.33|431.23|435.36|431.26|435.32|431.22|11
1633227280000|2021-10-03 02:14:40|435.31|431.21|435.2|431.1|435.31|431.21|435.2|431.1|8
1633227290000|2021-10-03 02:14:50|435.27|431.17|435.24|431.14|435.29|431.19|435.21|431.11|8
1633227300000|2021-10-03 02:15:00|435.26|431.16|435.3|431.2|435.33|431.23|435.26|431.16|9
1633227310000|2021-10-03 02:15:10|435.29|431.19|435.16|431.06|435.3|431.2|435.12|431.02|18
1633227320000|2021-10-03 02:15:20|435.12|431.02|435.12|431.02|435.14|431.04|435.12|431.02|3
1633227330000|2021-10-03 02:15:30|435.14|431.04|435.14|431.04|435.17|431.07|435.12|431.02|11
1633227340000|2021-10-03 02:15:40|435.23|431.13|435.44|431.34|435.51|431.41|435.23|431.13|15
1633227350000|2021-10-03 02:15:50|435.43|431.33|435.35|431.25|435.44|431.34|435.34|431.24|9
1633227360000|2021-10-03 02:16:00|435.34|431.24|435.27|431.17|435.37|431.27|435.22|431.12|19
1633227370000|2021-10-03 02:16:10|435.26|431.16|435.21|431.11|435.26|431.16|435.19|431.09|9
1633227380000|2021-10-03 02:16:20|435.2|431.1|435.25|431.15|435.25|431.15|435.17|431.07|9
1633227390000|2021-10-03 02:16:30|435.24|431.14|435.25|431.15|435.29|431.19|435.24|431.14|7
1633227400000|2021-10-03 02:16:40|435.24|431.14|435.56|431.46|435.56|431.46|435.24|431.14|19
1633227410000|2021-10-03 02:16:50|435.54|431.44|435.77|431.67|435.77|431.67|435.54|431.44|14
1633227420000|2021-10-03 02:17:00|435.76|431.66|435.72|431.62|435.76|431.66|435.72|431.62|6
1633227430000|2021-10-03 02:17:10|435.7|431.6|435.52|431.42|435.7|431.6|435.5|431.4|21
1633227440000|2021-10-03 02:17:20|435.51|431.41|435.59|431.49|435.59|431.49|435.48|431.38|15
1633227450000|2021-10-03 02:17:30|435.61|431.51|435.61|431.51|435.73|431.63|435.61|431.51|17
1633227460000|2021-10-03 02:17:40|435.59|431.49|435.57|431.47|435.61|431.51|435.57|431.47|11
1633227470000|2021-10-03 02:17:50|435.58|431.48|435.58|431.48|435.58|431.48|435.55|431.45|5
1633227480000|2021-10-03 02:18:00|435.59|431.49|435.6|431.5|435.61|431.51|435.57|431.47|9
1633227490000|2021-10-03 02:18:10|435.59|431.49|435.62|431.52|435.68|431.58|435.59|431.49|15
1633227500000|2021-10-03 02:18:20|435.61|431.51|435.72|431.62|435.72|431.62|435.47|431.37|18
1633227510000|2021-10-03 02:18:30|435.73|431.63|435.73|431.63|435.76|431.66|435.72|431.62|5
1633227520000|2021-10-03 02:18:40|435.7|431.6|435.62|431.52|435.7|431.6|435.62|431.52|11
1633227530000|2021-10-03 02:18:50|435.61|431.51|435.57|431.47|435.61|431.51|435.57|431.47|8
1633227540000|2021-10-03 02:19:00|435.55|431.45|435.54|431.44|435.56|431.46|435.53|431.43|4
1633227550000|2021-10-03 02:19:10|435.52|431.42|435.42|431.32|435.53|431.43|435.4|431.3|15
1633227560000|2021-10-03 02:19:20|435.4|431.3|435.42|431.32|435.44|431.34|435.4|431.3|15
1633227570000|2021-10-03 02:19:30|435.43|431.33|435.44|431.34|435.44|431.34|435.43|431.33|4
1633227580000|2021-10-03 02:19:40|435.43|431.33|435.42|431.32|435.43|431.33|435.42|431.32|2
1633227590000|2021-10-03 02:19:50|435.43|431.33|435.3|431.2|435.43|431.33|435.3|431.2|8
1633227600000|2021-10-03 02:20:00|435.28|431.18|435.22|431.12|435.28|431.18|435.18|431.08|11
1633227610000|2021-10-03 02:20:10|435.21|431.11|435.33|431.23|435.33|431.23|435.21|431.11|11
1633227620000|2021-10-03 02:20:20|435.37|431.27|435.51|431.41|435.57|431.47|435.31|431.21|15
1633227630000|2021-10-03 02:20:30|435.59|431.49|435.77|431.67|435.77|431.67|435.59|431.49|13
1633227640000|2021-10-03 02:20:40|435.79|431.69|435.79|431.69|435.79|431.69|435.74|431.64|3
1633227650000|2021-10-03 02:20:50|435.78|431.68|435.78|431.68|435.79|431.69|435.76|431.66|6
1633227660000|2021-10-03 02:21:00|435.77|431.67|435.69|431.59|435.78|431.68|435.69|431.59|17
1633227670000|2021-10-03 02:21:10|435.68|431.58|435.3|431.2|435.68|431.58|435.3|431.2|19
1633227680000|2021-10-03 02:21:20|435.26|431.16|435.2|431.1|435.26|431.16|435.19|431.09|13
1633227690000|2021-10-03 02:21:30|435.21|431.11|435.2|431.1|435.25|431.15|435.17|431.07|10
1633227700000|2021-10-03 02:21:40|435.22|431.12|435.25|431.15|435.25|431.15|435.2|431.1|9
1633227710000|2021-10-03 02:21:50|435.24|431.14|435.25|431.15|435.26|431.16|435.24|431.14|11
1633227720000|2021-10-03 02:22:00|435.24|431.14|435.34|431.24|435.35|431.25|435.24|431.14|16
1633227730000|2021-10-03 02:22:10|435.26|431.16|435.22|431.12|435.26|431.16|435.22|431.12|3
1633227740000|2021-10-03 02:22:20|435.23|431.13|435.25|431.15|435.26|431.16|435.19|431.09|10
1633227750000|2021-10-03 02:22:30|435.23|431.13|435.22|431.12|435.25|431.15|435.22|431.12|11
1633227760000|2021-10-03 02:22:40|435.21|431.11|435.36|431.26|435.41|431.31|435.21|431.11|13
1633227770000|2021-10-03 02:22:50|435.37|431.27|435.44|431.34|435.44|431.34|435.36|431.26|16
1633227780000|2021-10-03 02:23:00|435.45|431.35|435.49|431.39|435.53|431.43|435.44|431.34|15
1633227790000|2021-10-03 02:23:10|435.5|431.4|435.36|431.26|435.57|431.47|435.36|431.26|15
1633227800000|2021-10-03 02:23:20|435.33|431.23|435.38|431.28|435.39|431.29|435.33|431.23|11
1633227810000|2021-10-03 02:23:30|435.46|431.36|435.65|431.55|435.65|431.55|435.44|431.34|14
1633227820000|2021-10-03 02:23:40|435.64|431.54|435.53|431.43|435.65|431.55|435.53|431.43|14
1633227830000|2021-10-03 02:23:50|435.47|431.37|435.46|431.36|435.47|431.37|435.44|431.34|7
1633227840000|2021-10-03 02:24:00|435.45|431.35|435.29|431.19|435.47|431.37|435.27|431.17|9
1633227850000|2021-10-03 02:24:10|435.31|431.21|435.26|431.16|435.34|431.24|435.23|431.13|16
1633227860000|2021-10-03 02:24:20|435.28|431.18|435.54|431.44|435.54|431.44|435.28|431.18|12
1633227870000|2021-10-03 02:24:30|435.56|431.46|435.93|431.83|435.94|431.84|435.56|431.46|12
1633227880000|2021-10-03 02:24:40|435.89|431.79|435.95|431.85|435.95|431.85|435.85|431.75|13
1633227890000|2021-10-03 02:24:50|435.86|431.76|435.75|431.65|435.88|431.78|435.67|431.57|11
1633227900000|2021-10-03 02:25:00|435.71|431.61|435.78|431.68|435.78|431.68|435.69|431.59|12
1633227910000|2021-10-03 02:25:10|435.8|431.7|435.83|431.73|435.86|431.76|435.76|431.66|20
1633227920000|2021-10-03 02:25:20|435.82|431.72|435.82|431.72|435.85|431.75|435.82|431.72|5
1633227930000|2021-10-03 02:25:30|435.85|431.75|435.91|431.81|435.92|431.82|435.84|431.74|8
1633227940000|2021-10-03 02:25:40|435.96|431.86|435.89|431.79|435.96|431.86|435.89|431.79|11
1633227950000|2021-10-03 02:25:50|435.9|431.8|435.9|431.8|435.9|431.8|435.9|431.8|1
1633227960000|2021-10-03 02:26:00|435.88|431.78|435.84|431.74|435.89|431.79|435.84|431.74|7
1633227970000|2021-10-03 02:26:10|435.83|431.73|435.58|431.48|435.84|431.74|435.55|431.45|21
1633227980000|2021-10-03 02:26:20|435.59|431.49|435.53|431.43|435.59|431.49|435.49|431.39|15
1633227990000|2021-10-03 02:26:30|435.52|431.42|435.4|431.3|435.53|431.43|435.4|431.3|11
1633228000000|2021-10-03 02:26:40|435.41|431.31|435.41|431.31|435.41|431.31|435.4|431.3|3
1633228010000|2021-10-03 02:26:50|435.4|431.3|435.4|431.3|435.4|431.3|435.37|431.27|7
1633228020000|2021-10-03 02:27:00|435.42|431.32|435.43|431.33|435.43|431.33|435.41|431.31|4
1633228040000|2021-10-03 02:27:20|435.44|431.34|435.41|431.31|435.44|431.34|435.37|431.27|7
1633228050000|2021-10-03 02:27:30|435.4|431.3|435.75|431.65|435.75|431.65|435.38|431.28|16
1633228060000|2021-10-03 02:27:40|435.81|431.71|435.94|431.84|435.94|431.84|435.81|431.71|11
1633228070000|2021-10-03 02:27:50|435.95|431.85|435.95|431.85|435.96|431.86|435.94|431.84|7
1633228080000|2021-10-03 02:28:00|435.94|431.84|435.97|431.87|435.97|431.87|435.94|431.84|8
1633228090000|2021-10-03 02:28:10|435.95|431.85|436.07|431.97|436.08|431.98|435.94|431.84|14
1633228100000|2021-10-03 02:28:20|436.08|431.98|436.13|432.03|436.13|432.03|436.07|431.97|11
1633228110000|2021-10-03 02:28:30|436.14|432.04|436.21|432.11|436.21|432.11|436.14|432.04|10
1633228120000|2021-10-03 02:28:40|436.23|432.13|436.25|432.15|436.25|432.15|436.2|432.1|8
1633228130000|2021-10-03 02:28:50|436.29|432.19|436.12|432.02|436.29|432.19|436.12|432.02|12
1633228140000|2021-10-03 02:29:00|436.13|432.03|436.09|431.99|436.13|432.03|436.08|431.98|14
1633228150000|2021-10-03 02:29:10|436.12|432.02|436.13|432.03|436.13|432.03|436.12|432.02|4
1633228160000|2021-10-03 02:29:20|436.12|432.02|435.98|431.88|436.12|432.02|435.98|431.88|11
1633228170000|2021-10-03 02:29:30|435.96|431.86|436.04|431.94|436.06|431.96|435.96|431.86|21
1633228180000|2021-10-03 02:29:40|436.11|432.01|436.15|432.05|436.17|432.07|436.11|432.01|8
1633228190000|2021-10-03 02:29:50|436.17|432.07|436.17|432.07|436.17|432.07|436.15|432.05|9
1633228200000|2021-10-03 02:30:00|436.18|432.08|436.12|432.02|436.2|432.1|436.1|432|12
1633228210000|2021-10-03 02:30:10|436.08|431.98|435.99|431.89|436.09|431.99|435.99|431.89|7
1633228220000|2021-10-03 02:30:20|435.98|431.88|435.9|431.8|435.98|431.88|435.88|431.78|7
1633228230000|2021-10-03 02:30:30|435.91|431.81|435.89|431.79|435.95|431.85|435.87|431.77|15
1633228240000|2021-10-03 02:30:40|435.91|431.81|436.05|431.95|436.05|431.95|435.9|431.8|12
1633228250000|2021-10-03 02:30:50|436.06|431.96|436.08|431.98|436.09|431.99|436.05|431.95|24
1633228260000|2021-10-03 02:31:00|436.07|431.97|435.9|431.8|436.08|431.98|435.9|431.8|13
1633228270000|2021-10-03 02:31:10|435.89|431.79|435.9|431.8|435.98|431.88|435.89|431.79|14
1633228280000|2021-10-03 02:31:20|435.93|431.83|435.94|431.84|435.98|431.88|435.88|431.78|16
1633228290000|2021-10-03 02:31:30|435.93|431.83|435.86|431.76|435.98|431.88|435.86|431.76|12
1633228300000|2021-10-03 02:31:40|435.88|431.78|435.93|431.83|435.93|431.83|435.88|431.78|3
1633228310000|2021-10-03 02:31:50|435.94|431.84|436.06|431.96|436.1|432|435.94|431.84|17
1633228320000|2021-10-03 02:32:00|436.05|431.95|435.9|431.8|436.05|431.95|435.9|431.8|16
1633228330000|2021-10-03 02:32:10|435.89|431.79|435.88|431.78|435.9|431.8|435.88|431.78|5
1633228340000|2021-10-03 02:32:20|435.89|431.79|435.72|431.62|435.89|431.79|435.72|431.62|7
1633228350000|2021-10-03 02:32:30|435.71|431.61|435.59|431.49|435.73|431.63|435.56|431.46|18
1633228360000|2021-10-03 02:32:40|435.61|431.51|435.61|431.51|435.61|431.51|435.57|431.47|11
1633228370000|2021-10-03 02:32:50|435.57|431.47|435.91|431.81|435.91|431.81|435.57|431.47|17
1633228380000|2021-10-03 02:33:00|435.9|431.8|436.04|431.94|436.04|431.94|435.89|431.79|15
1633228390000|2021-10-03 02:33:10|436.06|431.96|435.79|431.69|436.06|431.96|435.78|431.68|13
1633228400000|2021-10-03 02:33:20|435.78|431.68|435.77|431.67|435.8|431.7|435.71|431.61|8
1633228410000|2021-10-03 02:33:30|435.71|431.61|435.56|431.46|435.76|431.66|435.56|431.46|17
1633228420000|2021-10-03 02:33:40|435.57|431.47|435.47|431.37|435.57|431.47|435.47|431.37|13
1633228430000|2021-10-03 02:33:50|435.48|431.38|435.34|431.24|435.48|431.38|435.31|431.21|18
1633228440000|2021-10-03 02:34:00|435.33|431.23|435.41|431.31|435.41|431.31|435.33|431.23|17
1633228450000|2021-10-03 02:34:10|435.37|431.27|435.43|431.33|435.43|431.33|435.37|431.27|11
1633228460000|2021-10-03 02:34:20|435.47|431.37|435.79|431.69|435.87|431.77|435.47|431.37|17
1633228470000|2021-10-03 02:34:30|435.8|431.7|435.71|431.61|435.81|431.71|435.71|431.61|10
1633228480000|2021-10-03 02:34:40|435.68|431.58|435.69|431.59|435.69|431.59|435.68|431.58|6
1633228490000|2021-10-03 02:34:50|435.68|431.58|435.69|431.59|435.73|431.63|435.68|431.58|13
1633228500000|2021-10-03 02:35:00|435.71|431.61|435.72|431.62|435.74|431.64|435.71|431.61|4
1633228510000|2021-10-03 02:35:10|435.74|431.64|435.47|431.37|435.74|431.64|435.47|431.37|18
1633228520000|2021-10-03 02:35:20|435.48|431.38|435.46|431.36|435.5|431.4|435.46|431.36|6
1633228530000|2021-10-03 02:35:30|435.41|431.31|435.47|431.37|435.47|431.37|435.41|431.31|7
1633228540000|2021-10-03 02:35:40|435.46|431.36|435.34|431.24|435.46|431.36|435.3|431.2|9
1633228550000|2021-10-03 02:35:50|435.38|431.28|435.26|431.16|435.39|431.29|435.25|431.15|10
1633228560000|2021-10-03 02:36:00|435.25|431.15|435.27|431.17|435.35|431.25|435.25|431.15|13
1633228570000|2021-10-03 02:36:10|435.26|431.16|435.27|431.17|435.27|431.17|435.25|431.15|5
1633228580000|2021-10-03 02:36:20|435.26|431.16|435.33|431.23|435.33|431.23|435.26|431.16|7
1633228590000|2021-10-03 02:36:30|435.34|431.24|435.36|431.26|435.36|431.26|435.34|431.24|8
1633228600000|2021-10-03 02:36:40|435.35|431.25|435.38|431.28|435.39|431.29|435.35|431.25|3
1633228610000|2021-10-03 02:36:50|435.4|431.3|435.41|431.31|435.43|431.33|435.37|431.27|12
1633228620000|2021-10-03 02:37:00|435.42|431.32|435.49|431.39|435.51|431.41|435.41|431.31|20
1633228630000|2021-10-03 02:37:10|435.48|431.38|435.71|431.61|435.71|431.61|435.47|431.37|16
1633228640000|2021-10-03 02:37:20|435.7|431.6|435.52|431.42|435.7|431.6|435.51|431.41|16
1633228650000|2021-10-03 02:37:30|435.51|431.41|435.53|431.43|435.56|431.46|435.37|431.27|17
1633228660000|2021-10-03 02:37:40|435.51|431.41|435.61|431.51|435.61|431.51|435.47|431.37|16
1633228670000|2021-10-03 02:37:50|435.62|431.52|435.58|431.48|435.67|431.57|435.58|431.48|10
1633228680000|2021-10-03 02:38:00|435.57|431.47|435.39|431.29|435.57|431.47|435.39|431.29|19
1633228690000|2021-10-03 02:38:10|435.4|431.3|435.38|431.28|435.4|431.3|435.38|431.28|9
1633228700000|2021-10-03 02:38:20|435.39|431.29|435.43|431.33|435.43|431.33|435.36|431.26|16
1633228710000|2021-10-03 02:38:30|435.42|431.32|435.29|431.19|435.42|431.32|435.29|431.19|6
1633228720000|2021-10-03 02:38:40|435.27|431.17|435.31|431.21|435.35|431.25|435.27|431.17|5
1633228730000|2021-10-03 02:38:50|435.3|431.2|435.29|431.19|435.3|431.2|435.29|431.19|4
1633228740000|2021-10-03 02:39:00|435.31|431.21|435.69|431.59|435.94|431.84|435.28|431.18|22
1633228750000|2021-10-03 02:39:10|435.68|431.58|435.5|431.4|435.68|431.58|435.5|431.4|20
1633228760000|2021-10-03 02:39:20|435.53|431.43|435.57|431.47|435.62|431.52|435.52|431.42|14
1633228770000|2021-10-03 02:39:30|435.52|431.42|435.53|431.43|435.53|431.43|435.51|431.41|9
1633228780000|2021-10-03 02:39:40|435.54|431.44|435.52|431.42|435.55|431.45|435.52|431.42|6
1633228790000|2021-10-03 02:39:50|435.51|431.41|435.5|431.4|435.51|431.41|435.46|431.36|8
1633228800000|2021-10-03 02:40:00|435.54|431.44|435.66|431.56|435.71|431.61|435.53|431.43|12
1633228810000|2021-10-03 02:40:10|435.67|431.57|435.92|431.82|435.95|431.85|435.67|431.57|24
1633228820000|2021-10-03 02:40:20|435.93|431.83|435.76|431.66|435.93|431.83|435.76|431.66|9
1633228830000|2021-10-03 02:40:30|435.75|431.65|435.74|431.64|435.75|431.65|435.74|431.64|2
1633228840000|2021-10-03 02:40:40|435.73|431.63|435.72|431.62|435.73|431.63|435.72|431.62|2
1633228850000|2021-10-03 02:40:50|435.7|431.6|435.83|431.73|435.87|431.77|435.68|431.58|17
1633228860000|2021-10-03 02:41:00|435.82|431.72|435.68|431.58|435.82|431.72|435.68|431.58|18
1633228870000|2021-10-03 02:41:10|435.7|431.6|435.49|431.39|435.7|431.6|435.49|431.39|9
1633228880000|2021-10-03 02:41:20|435.45|431.35|435.38|431.28|435.45|431.35|435.37|431.27|14
1633228890000|2021-10-03 02:41:30|435.4|431.3|435.39|431.29|435.4|431.3|435.38|431.28|6
1633228900000|2021-10-03 02:41:40|435.38|431.28|435.35|431.25|435.38|431.28|435.35|431.25|5
1633228910000|2021-10-03 02:41:50|435.36|431.26|435.37|431.27|435.38|431.28|435.36|431.26|8
1633228920000|2021-10-03 02:42:00|435.36|431.26|435.1|431|435.48|431.38|435.1|431|14
1633228930000|2021-10-03 02:42:10|435.07|430.97|434.94|430.84|435.09|430.99|434.8|430.7|29
1633228940000|2021-10-03 02:42:20|434.95|430.85|435.1|431|435.1|431|434.91|430.81|21
1633228950000|2021-10-03 02:42:30|435.11|431.01|435.16|431.06|435.23|431.13|435.1|431|15
1633228960000|2021-10-03 02:42:40|435.15|431.05|435.32|431.22|435.35|431.25|435.09|430.99|16
1633228970000|2021-10-03 02:42:50|435.33|431.23|435.6|431.5|435.6|431.5|435.33|431.23|8
1633228980000|2021-10-03 02:43:00|435.61|431.51|435.67|431.57|435.69|431.59|435.6|431.5|11
1633228990000|2021-10-03 02:43:10|435.68|431.58|435.49|431.39|435.68|431.58|435.46|431.36|23
1633229000000|2021-10-03 02:43:20|435.47|431.37|435.37|431.27|435.47|431.37|435.35|431.25|24
1633229010000|2021-10-03 02:43:30|435.34|431.24|435.19|431.09|435.37|431.27|435.19|431.09|15
1633229020000|2021-10-03 02:43:40|435.18|431.08|435.11|431.01|435.19|431.09|435.09|430.99|11
1633229030000|2021-10-03 02:43:50|435.12|431.02|434.94|430.84|435.12|431.02|434.92|430.82|22
1633229040000|2021-10-03 02:44:00|434.93|430.83|435.21|431.11|435.21|431.11|434.93|430.83|22
1633229050000|2021-10-03 02:44:10|435.22|431.12|435.09|430.99|435.22|431.12|435.08|430.98|13
1633229060000|2021-10-03 02:44:20|435.08|430.98|434.97|430.87|435.09|430.99|434.96|430.86|15
1633229070000|2021-10-03 02:44:30|434.96|430.86|434.97|430.87|434.97|430.87|434.96|430.86|4
1633229080000|2021-10-03 02:44:40|434.98|430.88|435.15|431.05|435.15|431.05|434.93|430.83|17
1633229090000|2021-10-03 02:44:50|435.16|431.06|435.34|431.24|435.34|431.24|435.14|431.04|13
1633229100000|2021-10-03 02:45:00|435.32|431.22|435.34|431.24|435.35|431.25|435.32|431.22|6
1633229110000|2021-10-03 02:45:10|435.32|431.22|435.3|431.2|435.35|431.25|435.3|431.2|12
1633229120000|2021-10-03 02:45:20|435.29|431.19|435.43|431.33|435.43|431.33|435.27|431.17|18
1633229130000|2021-10-03 02:45:30|435.42|431.32|435.37|431.27|435.44|431.34|435.34|431.24|13
1633229140000|2021-10-03 02:45:40|435.38|431.28|435.36|431.26|435.39|431.29|435.35|431.25|11
1633229150000|2021-10-03 02:45:50|435.35|431.25|435.34|431.24|435.41|431.31|435.34|431.24|13
1633229160000|2021-10-03 02:46:00|435.26|431.16|434.93|430.83|435.26|431.16|434.93|430.83|17
1633229170000|2021-10-03 02:46:10|434.92|430.82|434.86|430.76|434.92|430.82|434.86|430.76|9
1633229180000|2021-10-03 02:46:20|434.85|430.75|434.76|430.66|434.86|430.76|434.75|430.65|12
1633229190000|2021-10-03 02:46:30|434.75|430.65|434.68|430.58|434.75|430.65|434.68|430.58|11
1633229200000|2021-10-03 02:46:40|434.69|430.59|434.66|430.56|434.69|430.59|434.66|430.56|7
1633229210000|2021-10-03 02:46:50|434.67|430.57|434.47|430.37|434.68|430.58|434.47|430.37|18
1633229220000|2021-10-03 02:47:00|434.43|430.33|434.39|430.29|434.43|430.33|434.36|430.26|14
1633229230000|2021-10-03 02:47:10|434.41|430.31|434.33|430.23|434.41|430.31|434.28|430.18|22
1633229240000|2021-10-03 02:47:20|434.45|430.35|434.46|430.36|434.53|430.43|434.44|430.34|19
1633229250000|2021-10-03 02:47:30|434.47|430.37|434.43|430.33|434.47|430.37|434.43|430.33|5
1633229260000|2021-10-03 02:47:40|434.45|430.35|434.59|430.49|434.59|430.49|434.45|430.35|12
1633229270000|2021-10-03 02:47:50|434.58|430.48|434.55|430.45|434.59|430.49|434.53|430.43|14
1633229280000|2021-10-03 02:48:00|434.54|430.44|434.56|430.46|434.57|430.47|434.51|430.41|8
1633229290000|2021-10-03 02:48:10|434.55|430.45|434.54|430.44|434.55|430.45|434.47|430.37|14
1633229300000|2021-10-03 02:48:20|434.53|430.43|434.37|430.27|434.54|430.44|434.37|430.27|12
1633229310000|2021-10-03 02:48:30|434.35|430.25|434.28|430.18|434.35|430.25|434.28|430.18|9
1633229320000|2021-10-03 02:48:40|434.29|430.19|434.26|430.16|434.36|430.26|434.26|430.16|11
1633229330000|2021-10-03 02:48:50|434.24|430.14|434.09|429.99|434.24|430.14|434.07|429.97|11
1633229340000|2021-10-03 02:49:00|434.1|430|434.01|429.91|434.11|430.01|434.01|429.91|9
1633229350000|2021-10-03 02:49:10|434.02|429.92|434.44|430.34|434.44|430.34|434.01|429.91|19
1633229360000|2021-10-03 02:49:20|434.47|430.37|434.26|430.16|434.5|430.4|434.19|430.09|23
1633229370000|2021-10-03 02:49:30|434.16|430.06|434.17|430.07|434.18|430.08|434.14|430.04|8
1633229380000|2021-10-03 02:49:40|434.16|430.06|434.51|430.41|434.51|430.41|434.16|430.06|15
1633229390000|2021-10-03 02:49:50|434.5|430.4|434.6|430.5|434.6|430.5|434.48|430.38|11
1633229400000|2021-10-03 02:50:00|434.59|430.49|434.72|430.62|434.73|430.63|434.58|430.48|8
1633229410000|2021-10-03 02:50:10|434.73|430.63|434.74|430.64|434.78|430.68|434.69|430.59|17
1633229420000|2021-10-03 02:50:20|434.73|430.63|434.39|430.29|434.79|430.69|434.39|430.29|18
1633229430000|2021-10-03 02:50:30|434.38|430.28|434.26|430.16|434.41|430.31|434.26|430.16|16
1633229440000|2021-10-03 02:50:40|434.24|430.14|434.24|430.14|434.29|430.19|434.19|430.09|13
1633229450000|2021-10-03 02:50:50|434.25|430.15|434.25|430.15|434.27|430.17|434.22|430.12|5
1633229460000|2021-10-03 02:51:00|434.24|430.14|434.08|429.98|434.24|430.14|434.08|429.98|12
1633229470000|2021-10-03 02:51:10|434.06|429.96|433.87|429.77|434.13|430.03|433.87|429.77|18
1633229480000|2021-10-03 02:51:20|433.84|429.74|433.73|429.63|433.88|429.78|433.73|429.63|13
1633229490000|2021-10-03 02:51:30|433.71|429.61|433.47|429.37|433.73|429.63|433.46|429.36|20
1633229500000|2021-10-03 02:51:40|433.49|429.39|433.49|429.39|433.51|429.41|433.49|429.39|10
1633229510000|2021-10-03 02:51:50|433.5|429.4|433.76|429.66|433.76|429.66|433.47|429.37|19
1633229520000|2021-10-03 02:52:00|433.77|429.67|433.73|429.63|433.79|429.69|433.73|429.63|15
1633229530000|2021-10-03 02:52:10|433.74|429.64|433.63|429.53|433.74|429.64|433.63|429.53|17
1633229540000|2021-10-03 02:52:20|433.62|429.52|433.95|429.85|433.95|429.85|433.61|429.51|17
1633229550000|2021-10-03 02:52:30|433.96|429.86|433.88|429.78|433.96|429.86|433.88|429.78|17
1633229560000|2021-10-03 02:52:40|433.86|429.76|433.93|429.83|433.94|429.84|433.79|429.69|19
1633229570000|2021-10-03 02:52:50|433.94|429.84|433.99|429.89|433.99|429.89|433.83|429.73|20
1633229580000|2021-10-03 02:53:00|434|429.9|433.82|429.72|434.01|429.91|433.81|429.71|22
1633229590000|2021-10-03 02:53:10|433.8|429.7|433.77|429.67|433.85|429.75|433.77|429.67|17
1633229600000|2021-10-03 02:53:20|433.78|429.68|433.85|429.75|433.85|429.75|433.76|429.66|21
1633229610000|2021-10-03 02:53:30|433.84|429.74|434.05|429.95|434.09|429.99|433.84|429.74|16
1633229620000|2021-10-03 02:53:40|434.06|429.96|434.08|429.98|434.08|429.98|434.04|429.94|8
1633229630000|2021-10-03 02:53:50|434.12|430.02|434.35|430.25|434.35|430.25|434.12|430.02|11
1633229640000|2021-10-03 02:54:00|434.36|430.26|434.47|430.37|434.47|430.37|434.35|430.25|19
1633229650000|2021-10-03 02:54:10|434.48|430.38|434.5|430.4|434.5|430.4|434.48|430.38|5
1633229660000|2021-10-03 02:54:20|434.55|430.45|434.6|430.5|434.61|430.51|434.55|430.45|8
1633229670000|2021-10-03 02:54:30|434.57|430.47|434.57|430.47|434.59|430.49|434.41|430.31|16
1633229680000|2021-10-03 02:54:40|434.56|430.46|435.04|430.94|435.06|430.96|434.55|430.45|24
1633229690000|2021-10-03 02:54:50|435.02|430.92|435.11|431.01|435.15|431.05|435.02|430.92|18
1633229700000|2021-10-03 02:55:00|435.15|431.05|435.03|430.93|435.24|431.14|435.03|430.93|17
1633229710000|2021-10-03 02:55:10|435.02|430.92|434.77|430.67|435.03|430.93|434.77|430.67|19
1633229720000|2021-10-03 02:55:20|434.74|430.64|434.62|430.52|434.74|430.64|434.62|430.52|17
1633229730000|2021-10-03 02:55:30|434.61|430.51|434.51|430.41|434.61|430.51|434.47|430.37|17
1633229740000|2021-10-03 02:55:40|434.5|430.4|434.37|430.27|434.52|430.42|434.34|430.24|21
1633229750000|2021-10-03 02:55:50|434.36|430.26|434.17|430.07|434.36|430.26|434.17|430.07|17
1633229760000|2021-10-03 02:56:00|434.2|430.1|434.12|430.02|434.21|430.11|434.11|430.01|12
1633229770000|2021-10-03 02:56:10|434.09|429.99|433.83|429.73|434.09|429.99|433.73|429.63|23
1633229780000|2021-10-03 02:56:20|433.81|429.71|433.8|429.7|433.82|429.72|433.76|429.66|14
1633229790000|2021-10-03 02:56:30|433.79|429.69|433.69|429.59|433.8|429.7|433.57|429.47|23
1633229800000|2021-10-03 02:56:40|433.68|429.58|433.73|429.63|433.73|429.63|433.65|429.55|16
1633229810000|2021-10-03 02:56:50|433.75|429.65|433.76|429.66|433.77|429.67|433.75|429.65|3
1633229820000|2021-10-03 02:57:00|433.77|429.67|434.07|429.97|434.12|430.02|433.77|429.67|24
1633229830000|2021-10-03 02:57:10|434.06|429.96|434.09|429.99|434.11|430.01|434.06|429.96|13
1633229840000|2021-10-03 02:57:20|434.1|430|434.25|430.15|434.25|430.15|434.09|429.99|12
1633229850000|2021-10-03 02:57:30|434.22|430.12|434.22|430.12|434.25|430.15|434.2|430.1|15
1633229860000|2021-10-03 02:57:40|434.21|430.11|434.07|429.97|434.21|430.11|434.07|429.97|7
1633229870000|2021-10-03 02:57:50|434.06|429.96|433.9|429.8|434.06|429.96|433.88|429.78|21
1633229880000|2021-10-03 02:58:00|433.89|429.79|433.77|429.67|433.9|429.8|433.77|429.67|22
1633229890000|2021-10-03 02:58:10|433.75|429.65|433.81|429.71|433.88|429.78|433.75|429.65|11
1633229900000|2021-10-03 02:58:20|433.83|429.73|434.17|430.07|434.18|430.08|433.83|429.73|22
1633229910000|2021-10-03 02:58:30|434.16|430.06|434.07|429.97|434.21|430.11|434.07|429.97|10
1633229920000|2021-10-03 02:58:40|434.06|429.96|433.88|429.78|434.06|429.96|433.88|429.78|17
1633229930000|2021-10-03 02:58:50|433.89|429.79|433.91|429.81|433.92|429.82|433.88|429.78|13
1633229940000|2021-10-03 02:59:00|433.9|429.8|433.63|429.53|433.91|429.81|433.63|429.53|12
1633229950000|2021-10-03 02:59:10|433.64|429.54|433.62|429.52|433.65|429.55|433.6|429.5|11
1633229960000|2021-10-03 02:59:20|433.59|429.49|433.71|429.61|433.71|429.61|433.59|429.49|14
1633229970000|2021-10-03 02:59:30|433.7|429.6|433.71|429.61|433.75|429.65|433.68|429.58|13
1633229980000|2021-10-03 02:59:40|433.72|429.62|433.7|429.6|433.72|429.62|433.67|429.57|7
1633229990000|2021-10-03 02:59:50|433.71|429.61|433.69|429.59|433.71|429.61|433.65|429.55|12
1633230000000|2021-10-03 03:00:00|433.67|429.57|433.85|429.75|434.08|429.98|433.67|429.57|25
1633230010000|2021-10-03 03:00:10|433.84|429.74|433.5|429.4|433.85|429.75|433.49|429.39|22
1633230020000|2021-10-03 03:00:20|433.47|429.37|433.52|429.42|433.54|429.44|433.43|429.33|17
1633230030000|2021-10-03 03:00:30|433.53|429.43|433.44|429.34|433.53|429.43|433.44|429.34|8
1633230040000|2021-10-03 03:00:40|433.45|429.35|433.47|429.37|433.47|429.37|433.44|429.34|7
1633230050000|2021-10-03 03:00:50|433.46|429.36|433.44|429.34|433.46|429.36|433.43|429.33|10
1633230060000|2021-10-03 03:01:00|433.45|429.35|433.41|429.31|433.5|429.4|433.39|429.29|23
1633230070000|2021-10-03 03:01:10|433.4|429.3|433.37|429.27|433.42|429.32|433.37|429.27|13
1633230080000|2021-10-03 03:01:20|433.36|429.26|433.33|429.23|433.36|429.26|433.33|429.23|5
1633230090000|2021-10-03 03:01:30|433.32|429.22|433.14|429.04|433.32|429.22|433.14|429.04|11
1633230100000|2021-10-03 03:01:40|433.12|429.02|433.15|429.05|433.18|429.08|433.11|429.01|16
1633230110000|2021-10-03 03:01:50|433.14|429.04|433.14|429.04|433.19|429.09|433.1|429|20
1633230120000|2021-10-03 03:02:00|433.11|429.01|433.12|429.02|433.16|429.06|433.08|428.98|20
1633230130000|2021-10-03 03:02:10|433.09|428.99|433.16|429.06|433.17|429.07|433.09|428.99|14
1633230140000|2021-10-03 03:02:20|433.17|429.07|433.17|429.07|433.22|429.12|433.09|428.99|16
1633230150000|2021-10-03 03:02:30|433.15|429.05|433.1|429|433.15|429.05|433.07|428.97|11
1633230160000|2021-10-03 03:02:40|433.08|428.98|432.98|428.88|433.08|428.98|432.98|428.88|10
1633230170000|2021-10-03 03:02:50|432.99|428.89|432.96|428.86|433|428.9|432.96|428.86|8
1633230180000|2021-10-03 03:03:00|432.95|428.85|433.06|428.96|433.08|428.98|432.9|428.8|14
1633230190000|2021-10-03 03:03:10|433.07|428.97|433.09|428.99|433.19|429.09|433.06|428.96|18
1633230200000|2021-10-03 03:03:20|433.1|429|433.2|429.1|433.24|429.14|433.1|429|20
1633230210000|2021-10-03 03:03:30|433.21|429.11|433.21|429.11|433.36|429.26|433.18|429.08|16
1633230220000|2021-10-03 03:03:40|433.2|429.1|433.18|429.08|433.24|429.14|433.18|429.08|14
1633230230000|2021-10-03 03:03:50|433.2|429.1|433.19|429.09|433.21|429.11|433.18|429.08|7
1633230240000|2021-10-03 03:04:00|433.18|429.08|433.17|429.07|433.2|429.1|433.17|429.07|7
1633230250000|2021-10-03 03:04:10|433.18|429.08|433.26|429.16|433.26|429.16|433.14|429.04|17
1633230260000|2021-10-03 03:04:20|433.22|429.12|433.26|429.16|433.29|429.19|433.17|429.07|16
1633230270000|2021-10-03 03:04:30|433.27|429.17|433.37|429.27|433.37|429.27|433.25|429.15|22
1633230280000|2021-10-03 03:04:40|433.35|429.25|433.72|429.62|433.75|429.65|433.35|429.25|20
1633230290000|2021-10-03 03:04:50|433.71|429.61|433.86|429.76|433.86|429.76|433.68|429.58|10
1633230300000|2021-10-03 03:05:00|433.84|429.74|433.86|429.76|433.86|429.76|433.84|429.74|2
1633230310000|2021-10-03 03:05:10|433.85|429.75|433.85|429.75|433.85|429.75|433.85|429.75|1
1633230320000|2021-10-03 03:05:20|433.84|429.74|433.68|429.58|433.84|429.74|433.68|429.58|12
1633230330000|2021-10-03 03:05:30|433.67|429.57|433.61|429.51|433.75|429.65|433.61|429.51|21
1633230340000|2021-10-03 03:05:40|433.59|429.49|433.48|429.38|433.6|429.5|433.48|429.38|9
1633230350000|2021-10-03 03:05:50|433.49|429.39|433.38|429.28|433.5|429.4|433.38|429.28|9
1633230360000|2021-10-03 03:06:00|433.37|429.27|433.38|429.28|433.41|429.31|433.37|429.27|4
1633230370000|2021-10-03 03:06:10|433.4|429.3|433.38|429.28|433.42|429.32|433.38|429.28|11
1633230380000|2021-10-03 03:06:20|433.41|429.31|433.34|429.24|433.41|429.31|433.31|429.21|8
1633230390000|2021-10-03 03:06:30|433.33|429.23|433.19|429.09|433.43|429.33|433.18|429.08|16
1633230400000|2021-10-03 03:06:40|433.2|429.1|433.13|429.03|433.2|429.1|433.13|429.03|16
1633230410000|2021-10-03 03:06:50|433.15|429.05|433.32|429.22|433.32|429.22|433.15|429.05|17
1633230420000|2021-10-03 03:07:00|433.33|429.23|433.31|429.21|433.33|429.23|433.28|429.18|13
1633230430000|2021-10-03 03:07:10|433.32|429.22|433.29|429.19|433.32|429.22|433.25|429.15|14
1633230440000|2021-10-03 03:07:20|433.3|429.2|433.36|429.26|433.37|429.27|433.28|429.18|10
1633230450000|2021-10-03 03:07:30|433.37|429.27|433.33|429.23|433.4|429.3|433.31|429.21|12
1633230460000|2021-10-03 03:07:40|433.34|429.24|433.33|429.23|433.34|429.24|433.33|429.23|2
1633230470000|2021-10-03 03:07:50|433.36|429.26|433.42|429.32|433.44|429.34|433.35|429.25|11
1633230480000|2021-10-03 03:08:00|433.41|429.31|433.43|429.33|433.49|429.39|433.41|429.31|13
1633230490000|2021-10-03 03:08:10|433.44|429.34|433.52|429.42|433.52|429.42|433.42|429.32|7
1633230500000|2021-10-03 03:08:20|433.51|429.41|433.47|429.37|433.54|429.44|433.47|429.37|8
1633230510000|2021-10-03 03:08:30|433.46|429.36|433.27|429.17|433.46|429.36|433.27|429.17|12
1633230520000|2021-10-03 03:08:40|433.26|429.16|433|428.9|433.27|429.17|433|428.9|13
1633230540000|2021-10-03 03:09:00|433.01|428.91|432.93|428.83|433.01|428.91|432.93|428.83|7
1633230550000|2021-10-03 03:09:10|432.94|428.84|432.81|428.71|432.94|428.84|432.78|428.68|10
1633230560000|2021-10-03 03:09:20|432.85|428.75|432.91|428.81|432.91|428.81|432.8|428.7|16
1633230570000|2021-10-03 03:09:30|432.94|428.84|432.99|428.89|433|428.9|432.93|428.83|14
1633230580000|2021-10-03 03:09:40|432.96|428.86|432.98|428.88|433|428.9|432.96|428.86|10
1633230590000|2021-10-03 03:09:50|432.97|428.87|433.05|428.95|433.08|428.98|432.97|428.87|12
1633230600000|2021-10-03 03:10:00|433.07|428.97|433.07|428.97|433.15|429.05|433.07|428.97|18
1633230610000|2021-10-03 03:10:10|433.08|428.98|433.4|429.3|433.41|429.31|433.08|428.98|17
1633230620000|2021-10-03 03:10:20|433.38|429.28|433.34|429.24|433.38|429.28|433.34|429.24|5
1633230630000|2021-10-03 03:10:30|433.37|429.27|433.22|429.12|433.37|429.27|433.22|429.12|8
1633230640000|2021-10-03 03:10:40|433.23|429.13|433.27|429.17|433.3|429.2|433.22|429.12|7
1633230650000|2021-10-03 03:10:50|433.28|429.18|433.3|429.2|433.3|429.2|433.23|429.13|7
1633230660000|2021-10-03 03:11:00|433.31|429.21|433.3|429.2|433.31|429.21|433.29|429.19|5
1633230670000|2021-10-03 03:11:10|433.31|429.21|433.4|429.3|433.4|429.3|433.28|429.18|9
1633230680000|2021-10-03 03:11:20|433.41|429.31|433.5|429.4|433.52|429.42|433.4|429.3|16
1633230690000|2021-10-03 03:11:30|433.52|429.42|433.34|429.24|433.54|429.44|433.34|429.24|15
1633230710000|2021-10-03 03:11:50|433.36|429.26|433.47|429.37|433.47|429.37|433.36|429.26|8
1633230720000|2021-10-03 03:12:00|433.46|429.36|433.57|429.47|433.57|429.47|433.46|429.36|7
1633230730000|2021-10-03 03:12:10|433.53|429.43|433.24|429.14|433.53|429.43|433.24|429.14|13
1633230740000|2021-10-03 03:12:20|433.25|429.15|433.19|429.09|433.25|429.15|433.15|429.05|8
1633230750000|2021-10-03 03:12:30|433.2|429.1|433.14|429.04|433.2|429.1|433.13|429.03|6
1633230760000|2021-10-03 03:12:40|433.15|429.05|433.22|429.12|433.23|429.13|433.15|429.05|11
1633230770000|2021-10-03 03:12:50|433.23|429.13|433.2|429.1|433.23|429.13|433.2|429.1|9
1633230780000|2021-10-03 03:13:00|433.21|429.11|433.19|429.09|433.21|429.11|433.17|429.07|4
1633230790000|2021-10-03 03:13:10|433.17|429.07|433.2|429.1|433.2|429.1|433.13|429.03|7
1633230800000|2021-10-03 03:13:20|433.19|429.09|433.33|429.23|433.33|429.23|433.19|429.09|14
1633230810000|2021-10-03 03:13:30|433.3|429.2|433.4|429.3|433.4|429.3|433.3|429.2|3
1633230820000|2021-10-03 03:13:40|433.37|429.27|433.52|429.42|433.53|429.43|433.37|429.27|9
1633230830000|2021-10-03 03:13:50|433.53|429.43|433.6|429.5|433.6|429.5|433.53|429.43|6
1633230840000|2021-10-03 03:14:00|433.58|429.48|433.88|429.78|433.89|429.79|433.58|429.48|11
1633230850000|2021-10-03 03:14:10|433.9|429.8|433.88|429.78|433.9|429.8|433.8|429.7|10
1633230860000|2021-10-03 03:14:20|433.87|429.77|433.64|429.54|433.88|429.78|433.63|429.53|19
1633230870000|2021-10-03 03:14:30|433.65|429.55|433.66|429.56|433.66|429.56|433.63|429.53|8
1633230880000|2021-10-03 03:14:40|433.64|429.54|433.51|429.41|433.65|429.55|433.51|429.41|10
1633230890000|2021-10-03 03:14:50|433.49|429.39|433.5|429.4|433.5|429.4|433.48|429.38|3
1633230900000|2021-10-03 03:15:00|433.47|429.37|433.29|429.19|433.49|429.39|433.29|429.19|13
1633230910000|2021-10-03 03:15:10|433.28|429.18|433.28|429.18|433.29|429.19|433.27|429.17|9
1633230920000|2021-10-03 03:15:20|433.27|429.17|433.28|429.18|433.29|429.19|433.27|429.17|4
1633230930000|2021-10-03 03:15:30|433.27|429.17|433.3|429.2|433.32|429.22|433.27|429.17|7
1633230940000|2021-10-03 03:15:40|433.31|429.21|433.31|429.21|433.31|429.21|433.31|429.21|1
1633230950000|2021-10-03 03:15:50|433.3|429.2|433.3|429.2|433.31|429.21|433.3|429.2|9
1633230960000|2021-10-03 03:16:00|433.29|429.19|433.51|429.41|433.51|429.41|433.29|429.19|11
1633230970000|2021-10-03 03:16:10|433.52|429.42|433.62|429.52|433.62|429.52|433.49|429.39|13
1633230980000|2021-10-03 03:16:20|433.6|429.5|433.36|429.26|433.6|429.5|433.36|429.26|14
1633230990000|2021-10-03 03:16:30|433.35|429.25|433.4|429.3|433.4|429.3|433.35|429.25|9
1633231000000|2021-10-03 03:16:40|433.45|429.35|433.53|429.43|433.58|429.48|433.45|429.35|15
1633231010000|2021-10-03 03:16:50|433.52|429.42|433.47|429.37|433.52|429.42|433.43|429.33|7
1633231020000|2021-10-03 03:17:00|433.48|429.38|433.52|429.42|433.53|429.43|433.48|429.38|9
1633231030000|2021-10-03 03:17:10|433.53|429.43|433.52|429.42|433.53|429.43|433.5|429.4|10
1633231040000|2021-10-03 03:17:20|433.51|429.41|433.71|429.61|433.72|429.62|433.51|429.41|16
1633231050000|2021-10-03 03:17:30|433.75|429.65|433.82|429.72|433.82|429.72|433.75|429.65|4
1633231060000|2021-10-03 03:17:40|433.88|429.78|434.02|429.92|434.02|429.92|433.88|429.78|11
1633231070000|2021-10-03 03:17:50|434.03|429.93|434.34|430.24|434.34|430.24|434.03|429.93|11
1633231080000|2021-10-03 03:18:00|434.35|430.25|434.37|430.27|434.4|430.3|434.3|430.2|16
1633231090000|2021-10-03 03:18:10|434.36|430.26|434.16|430.06|434.39|430.29|434.1|430|18
1633231100000|2021-10-03 03:18:20|434.15|430.05|434.16|430.06|434.16|430.06|434.11|430.01|4
1633231110000|2021-10-03 03:18:30|434.15|430.05|434.27|430.17|434.27|430.17|434.15|430.05|14
1633231120000|2021-10-03 03:18:40|434.29|430.19|434.3|430.2|434.3|430.2|434.29|430.19|4
1633231130000|2021-10-03 03:18:50|434.29|430.19|434.27|430.17|434.3|430.2|434.27|430.17|4
1633231140000|2021-10-03 03:19:00|434.28|430.18|434.28|430.18|434.28|430.18|434.27|430.17|3
1633231150000|2021-10-03 03:19:10|434.3|430.2|434.32|430.22|434.32|430.22|434.3|430.2|3
1633231160000|2021-10-03 03:19:20|434.31|430.21|434.95|430.85|434.95|430.85|434.31|430.21|19
1633231170000|2021-10-03 03:19:30|434.93|430.83|435.1|431|435.1|431|434.93|430.83|12
1633231180000|2021-10-03 03:19:40|435.11|431.01|434.95|430.85|435.11|431.01|434.95|430.85|11
1633231190000|2021-10-03 03:19:50|434.83|430.73|434.87|430.77|434.89|430.79|434.74|430.64|19
1633231200000|2021-10-03 03:20:00|434.86|430.76|434.95|430.85|434.97|430.87|434.86|430.76|11
1633231210000|2021-10-03 03:20:10|434.97|430.87|434.61|430.51|434.97|430.87|434.6|430.5|14
1633231220000|2021-10-03 03:20:20|434.59|430.49|434.34|430.24|434.59|430.49|434.34|430.24|15
1633231230000|2021-10-03 03:20:30|434.3|430.2|433.93|429.83|434.3|430.2|433.88|429.78|22
1633231240000|2021-10-03 03:20:40|433.91|429.81|433.81|429.71|433.92|429.82|433.81|429.71|14
1633231250000|2021-10-03 03:20:50|433.8|429.7|433.88|429.78|433.9|429.8|433.72|429.62|18
1633231260000|2021-10-03 03:21:00|433.87|429.77|434.09|429.99|434.1|430|433.86|429.76|27
1633231270000|2021-10-03 03:21:10|434.11|430.01|434.12|430.02|434.2|430.1|434.09|429.99|14
1633231280000|2021-10-03 03:21:20|434.11|430.01|433.93|429.83|434.12|430.02|433.93|429.83|10
1633231290000|2021-10-03 03:21:30|433.92|429.82|433.75|429.65|433.93|429.83|433.74|429.64|15
1633231300000|2021-10-03 03:21:40|433.74|429.64|433.7|429.6|433.74|429.64|433.67|429.57|11
1633231310000|2021-10-03 03:21:50|433.69|429.59|433.41|429.31|433.71|429.61|433.38|429.28|23
1633231320000|2021-10-03 03:22:00|433.4|429.3|433.43|429.33|433.48|429.38|433.33|429.23|10
1633231330000|2021-10-03 03:22:10|433.44|429.34|433.83|429.73|433.89|429.79|433.4|429.3|19
1633231340000|2021-10-03 03:22:20|433.79|429.69|433.53|429.43|433.8|429.7|433.49|429.39|20
1633231350000|2021-10-03 03:22:30|433.58|429.48|433.56|429.46|433.6|429.5|433.55|429.45|17
1633231360000|2021-10-03 03:22:40|433.59|429.49|433.71|429.61|433.71|429.61|433.57|429.47|11
1633231370000|2021-10-03 03:22:50|433.77|429.67|433.89|429.79|433.89|429.79|433.74|429.64|7
1633231380000|2021-10-03 03:23:00|433.99|429.89|434.01|429.91|434.03|429.93|433.99|429.89|6
1633231390000|2021-10-03 03:23:10|434.02|429.92|434.09|429.99|434.09|429.99|434.02|429.92|9
1633231400000|2021-10-03 03:23:20|434.1|430|434.06|429.96|434.11|430.01|434.05|429.95|18
1633231410000|2021-10-03 03:23:30|433.99|429.89|433.93|429.83|434.03|429.93|433.89|429.79|18
1633231420000|2021-10-03 03:23:40|433.92|429.82|433.92|429.82|433.94|429.84|433.84|429.74|17
1633231430000|2021-10-03 03:23:50|433.96|429.86|434.17|430.07|434.17|430.07|433.96|429.86|13
1633231440000|2021-10-03 03:24:00|434.26|430.16|434.19|430.09|434.29|430.19|434.19|430.09|9
1633231450000|2021-10-03 03:24:10|434.15|430.05|434.11|430.01|434.16|430.06|434.09|429.99|5
1633231460000|2021-10-03 03:24:20|434.09|429.99|434.03|429.93|434.1|430|434.03|429.93|20
1633231470000|2021-10-03 03:24:30|434.05|429.95|434.06|429.96|434.15|430.05|434.03|429.93|14
1633231480000|2021-10-03 03:24:40|434.05|429.95|433.89|429.79|434.05|429.95|433.89|429.79|12
1633231490000|2021-10-03 03:24:50|433.87|429.77|433.81|429.71|433.88|429.78|433.79|429.69|8
1633231500000|2021-10-03 03:25:00|433.82|429.72|433.81|429.71|433.87|429.77|433.81|429.71|17
1633231510000|2021-10-03 03:25:10|433.87|429.77|433.72|429.62|433.89|429.79|433.71|429.61|14
1633231520000|2021-10-03 03:25:20|433.68|429.58|433.63|429.53|433.69|429.59|433.63|429.53|5
1633231530000|2021-10-03 03:25:30|433.65|429.55|433.57|429.47|433.66|429.56|433.57|429.47|10
1633231540000|2021-10-03 03:25:40|433.56|429.46|433.49|429.39|433.56|429.46|433.48|429.38|12
1633231550000|2021-10-03 03:25:50|433.48|429.38|433.47|429.37|433.48|429.38|433.47|429.37|10
1633231560000|2021-10-03 03:26:00|433.48|429.38|433.28|429.18|433.48|429.38|433.28|429.18|12
1633231570000|2021-10-03 03:26:10|433.29|429.19|433.53|429.43|433.54|429.44|433.28|429.18|18
1633231580000|2021-10-03 03:26:20|433.52|429.42|433.58|429.48|433.58|429.48|433.52|429.42|9
1633231590000|2021-10-03 03:26:30|433.56|429.46|433.59|429.49|433.61|429.51|433.56|429.46|8
1633231600000|2021-10-03 03:26:40|433.58|429.48|433.87|429.77|433.87|429.77|433.58|429.48|17
1633231610000|2021-10-03 03:26:50|433.88|429.78|433.94|429.84|433.97|429.87|433.86|429.76|13
1633231620000|2021-10-03 03:27:00|433.97|429.87|434.15|430.05|434.15|430.05|433.96|429.86|15
1633231630000|2021-10-03 03:27:10|434.27|430.17|434.07|429.97|434.29|430.19|434.05|429.95|17
1633231640000|2021-10-03 03:27:20|434.09|429.99|433.91|429.81|434.09|429.99|433.91|429.81|11
1633231650000|2021-10-03 03:27:30|433.89|429.79|433.85|429.75|433.89|429.79|433.82|429.72|6
1633231660000|2021-10-03 03:27:40|433.87|429.77|433.98|429.88|433.98|429.88|433.85|429.75|15
1633231670000|2021-10-03 03:27:50|434|429.9|434.05|429.95|434.07|429.97|433.98|429.88|13
1633231680000|2021-10-03 03:28:00|434.06|429.96|434.03|429.93|434.07|429.97|434.02|429.92|11
1633231690000|2021-10-03 03:28:10|434.05|429.95|434.06|429.96|434.06|429.96|434.05|429.95|4
1633231700000|2021-10-03 03:28:20|434.05|429.95|434.12|430.02|434.16|430.06|434.05|429.95|13
1633231710000|2021-10-03 03:28:30|434.11|430.01|434.1|430|434.15|430.05|434.09|429.99|7
1633231720000|2021-10-03 03:28:40|434.03|429.93|433.93|429.83|434.03|429.93|433.92|429.82|21
1633231730000|2021-10-03 03:28:50|433.95|429.85|434|429.9|434|429.9|433.83|429.73|21
1633231740000|2021-10-03 03:29:00|434.03|429.93|434.14|430.04|434.17|430.07|434.03|429.93|11
1633231750000|2021-10-03 03:29:10|434.16|430.06|434.37|430.27|434.37|430.27|434.16|430.06|14
1633231760000|2021-10-03 03:29:20|434.38|430.28|434.53|430.43|434.53|430.43|434.38|430.28|14
1633231770000|2021-10-03 03:29:30|434.5|430.4|434.4|430.3|434.5|430.4|434.35|430.25|12
1633231780000|2021-10-03 03:29:40|434.39|430.29|434.49|430.39|434.49|430.39|434.38|430.28|13
1633231790000|2021-10-03 03:29:50|434.54|430.44|434.76|430.66|434.76|430.66|434.54|430.44|8
1633231800000|2021-10-03 03:30:00|434.78|430.68|435.08|430.98|435.08|430.98|434.77|430.67|15
1633231810000|2021-10-03 03:30:10|435.09|430.99|435.16|431.06|435.16|431.06|435.07|430.97|9
1633231820000|2021-10-03 03:30:20|435.17|431.07|435.23|431.13|435.23|431.13|435.15|431.05|6
1633231830000|2021-10-03 03:30:30|435.25|431.15|435.4|431.3|435.48|431.38|435.25|431.15|17
1633231840000|2021-10-03 03:30:40|435.36|431.26|435.45|431.35|435.45|431.35|435.36|431.26|14
1633231850000|2021-10-03 03:30:50|435.47|431.37|435.43|431.33|435.54|431.44|435.43|431.33|11
1633231860000|2021-10-03 03:31:00|435.44|431.34|435.47|431.37|435.52|431.42|435.44|431.34|18
1633231870000|2021-10-03 03:31:10|435.46|431.36|435.63|431.53|435.64|431.54|435.46|431.36|16
1633231880000|2021-10-03 03:31:20|435.64|431.54|435.72|431.62|435.72|431.62|435.63|431.53|11
1633231890000|2021-10-03 03:31:30|435.71|431.61|435.66|431.56|435.71|431.61|435.65|431.55|9
1633231900000|2021-10-03 03:31:40|435.62|431.52|435.53|431.43|435.64|431.54|435.51|431.41|8
1633231910000|2021-10-03 03:31:50|435.58|431.48|435.63|431.53|435.63|431.53|435.49|431.39|12
1633231920000|2021-10-03 03:32:00|435.65|431.55|435.67|431.57|435.86|431.76|435.63|431.53|22
1633231930000|2021-10-03 03:32:10|435.68|431.58|435.75|431.65|435.77|431.67|435.61|431.51|15
1633231940000|2021-10-03 03:32:20|435.71|431.61|435.7|431.6|435.72|431.62|435.7|431.6|6
1633231950000|2021-10-03 03:32:30|435.69|431.59|435.67|431.57|435.69|431.59|435.67|431.57|2
1633231960000|2021-10-03 03:32:40|435.66|431.56|435.62|431.52|435.66|431.56|435.62|431.52|3
1633231970000|2021-10-03 03:32:50|435.61|431.51|435.52|431.42|435.61|431.51|435.52|431.42|7
1633231980000|2021-10-03 03:33:00|435.5|431.4|435.44|431.34|435.52|431.42|435.44|431.34|14
1633231990000|2021-10-03 03:33:10|435.46|431.36|435.45|431.35|435.46|431.36|435.44|431.34|6
1633232000000|2021-10-03 03:33:20|435.46|431.36|435.52|431.42|435.52|431.42|435.45|431.35|7
1633232010000|2021-10-03 03:33:30|435.54|431.44|435.7|431.6|435.71|431.61|435.54|431.44|11
1633232020000|2021-10-03 03:33:40|435.69|431.59|435.64|431.54|435.71|431.61|435.64|431.54|12
1633232030000|2021-10-03 03:33:50|435.67|431.57|435.63|431.53|435.67|431.57|435.61|431.51|9
1633232040000|2021-10-03 03:34:00|435.62|431.52|435.78|431.68|435.78|431.68|435.62|431.52|9
1633232050000|2021-10-03 03:34:10|435.79|431.69|435.9|431.8|435.9|431.8|435.79|431.69|7
1633232060000|2021-10-03 03:34:20|435.88|431.78|436.13|432.03|436.13|432.03|435.88|431.78|10
1633232070000|2021-10-03 03:34:30|436.15|432.05|436.24|432.14|436.24|432.14|436.15|432.05|10
1633232080000|2021-10-03 03:34:40|436.23|432.13|436.23|432.13|436.29|432.19|436.22|432.12|15
1633232090000|2021-10-03 03:34:50|436.25|432.15|436.01|431.91|436.25|432.15|436.01|431.91|14
1633232100000|2021-10-03 03:35:00|436|431.9|436.12|432.02|436.12|432.02|435.92|431.82|9
1633232110000|2021-10-03 03:35:10|436.09|431.99|435.86|431.76|436.09|431.99|435.86|431.76|17
1633232120000|2021-10-03 03:35:20|435.85|431.75|435.83|431.73|435.85|431.75|435.82|431.72|3
1633232130000|2021-10-03 03:35:30|435.81|431.71|435.62|431.52|435.81|431.71|435.62|431.52|9
1633232140000|2021-10-03 03:35:40|435.61|431.51|435.52|431.42|435.63|431.53|435.43|431.33|20
1633232150000|2021-10-03 03:35:50|435.55|431.45|435.43|431.33|435.55|431.45|435.41|431.31|10
1633232160000|2021-10-03 03:36:00|435.42|431.32|435.48|431.38|435.51|431.41|435.42|431.32|8
1633232170000|2021-10-03 03:36:10|435.49|431.39|435.54|431.44|435.54|431.44|435.47|431.37|13
1633232180000|2021-10-03 03:36:20|435.55|431.45|435.6|431.5|435.61|431.51|435.55|431.45|11
1633232190000|2021-10-03 03:36:30|435.64|431.54|435.61|431.51|435.64|431.54|435.61|431.51|10
1633232200000|2021-10-03 03:36:40|435.62|431.52|435.74|431.64|435.74|431.64|435.62|431.52|9
1633232210000|2021-10-03 03:36:50|435.75|431.65|435.68|431.58|435.75|431.65|435.67|431.57|11
1633232220000|2021-10-03 03:37:00|435.67|431.57|435.73|431.63|435.73|431.63|435.67|431.57|9
1633232230000|2021-10-03 03:37:10|435.74|431.64|435.73|431.63|435.75|431.65|435.71|431.61|7
1633232240000|2021-10-03 03:37:20|435.75|431.65|435.63|431.53|435.75|431.65|435.63|431.53|11
1633232250000|2021-10-03 03:37:30|435.65|431.55|435.64|431.54|435.65|431.55|435.63|431.53|3
1633232260000|2021-10-03 03:37:40|435.63|431.53|435.54|431.44|435.64|431.54|435.52|431.42|10
1633232270000|2021-10-03 03:37:50|435.55|431.45|435.58|431.48|435.64|431.54|435.52|431.42|17
1633232280000|2021-10-03 03:38:00|435.56|431.46|435.52|431.42|435.56|431.46|435.52|431.42|10
1633232300000|2021-10-03 03:38:20|435.51|431.41|435.44|431.34|435.51|431.41|435.43|431.33|9
1633232310000|2021-10-03 03:38:30|435.42|431.32|435.42|431.32|435.42|431.32|435.42|431.32|1
1633232320000|2021-10-03 03:38:40|435.38|431.28|435.44|431.34|435.45|431.35|435.38|431.28|7
1633232330000|2021-10-03 03:38:50|435.45|431.35|435.45|431.35|435.45|431.35|435.44|431.34|3
1633232340000|2021-10-03 03:39:00|435.41|431.31|435.41|431.31|435.41|431.31|435.41|431.31|1
1633232350000|2021-10-03 03:39:10|435.44|431.34|435.54|431.44|435.55|431.45|435.44|431.34|15
1633232360000|2021-10-03 03:39:20|435.53|431.43|435.45|431.35|435.53|431.43|435.45|431.35|4
1633232370000|2021-10-03 03:39:30|435.44|431.34|435.54|431.44|435.54|431.44|435.43|431.33|15
1633232380000|2021-10-03 03:39:40|435.55|431.45|435.61|431.51|435.64|431.54|435.53|431.43|11
1633232390000|2021-10-03 03:39:50|435.6|431.5|435.64|431.54|435.65|431.55|435.6|431.5|12
1633232400000|2021-10-03 03:40:00|435.65|431.55|435.65|431.55|435.65|431.55|435.63|431.53|8
1633232410000|2021-10-03 03:40:10|435.68|431.58|435.67|431.57|435.68|431.58|435.67|431.57|2
1633232420000|2021-10-03 03:40:20|435.68|431.58|435.8|431.7|435.8|431.7|435.67|431.57|16
1633232430000|2021-10-03 03:40:30|435.81|431.71|435.93|431.83|435.98|431.88|435.81|431.71|12
1633232440000|2021-10-03 03:40:40|435.94|431.84|436.02|431.92|436.02|431.92|435.94|431.84|9
1633232450000|2021-10-03 03:40:50|436|431.9|435.96|431.86|436|431.9|435.96|431.86|10
1633232460000|2021-10-03 03:41:00|435.97|431.87|435.97|431.87|435.98|431.88|435.96|431.86|4
1633232470000|2021-10-03 03:41:10|435.96|431.86|435.97|431.87|435.99|431.89|435.96|431.86|12
1633232480000|2021-10-03 03:41:20|435.96|431.86|436.12|432.02|436.12|432.02|435.96|431.86|12
1633232490000|2021-10-03 03:41:30|436.11|432.01|436.12|432.02|436.15|432.05|436.07|431.97|11
1633232500000|2021-10-03 03:41:40|436.13|432.03|436.11|432.01|436.13|432.03|436.1|432|9
1633232510000|2021-10-03 03:41:50|436.12|432.02|436.44|432.34|436.45|432.35|436.12|432.02|14
1633232520000|2021-10-03 03:42:00|436.43|432.33|436.34|432.24|436.43|432.33|436.34|432.24|10
1633232530000|2021-10-03 03:42:10|436.32|432.22|436.34|432.24|436.34|432.24|436.28|432.18|10
1633232540000|2021-10-03 03:42:20|436.38|432.28|436.34|432.24|436.38|432.28|436.34|432.24|2
1633232550000|2021-10-03 03:42:30|436.31|432.21|436.22|432.12|436.31|432.21|436.21|432.11|7
1633232560000|2021-10-03 03:42:40|436.21|432.11|436.15|432.05|436.21|432.11|436.15|432.05|5
1633232570000|2021-10-03 03:42:50|436.16|432.06|436.3|432.2|436.35|432.25|436.16|432.06|17
1633232580000|2021-10-03 03:43:00|436.29|432.19|436.15|432.05|436.29|432.19|436.11|432.01|15
1633232590000|2021-10-03 03:43:10|436.14|432.04|436.17|432.07|436.17|432.07|436.11|432.01|9
1633232600000|2021-10-03 03:43:20|436.15|432.05|436.14|432.04|436.16|432.06|436.11|432.01|5
1633232610000|2021-10-03 03:43:30|436.12|432.02|436.25|432.15|436.25|432.15|436.12|432.02|7
1633232620000|2021-10-03 03:43:40|436.24|432.14|436.22|432.12|436.25|432.15|436.22|432.12|4
1633232630000|2021-10-03 03:43:50|436.19|432.09|436.23|432.13|436.23|432.13|436.15|432.05|8
1633232640000|2021-10-03 03:44:00|436.24|432.14|436.23|432.13|436.24|432.14|436.22|432.12|3
1633232650000|2021-10-03 03:44:10|436.22|432.12|436.38|432.28|436.38|432.28|436.22|432.12|10
1633232660000|2021-10-03 03:44:20|436.39|432.29|436.39|432.29|436.39|432.29|436.39|432.29|1
1633232670000|2021-10-03 03:44:30|436.37|432.27|436.31|432.21|436.43|432.33|436.31|432.21|9
1633232680000|2021-10-03 03:44:40|436.33|432.23|436.33|432.23|436.36|432.26|436.33|432.23|5
1633232690000|2021-10-03 03:44:50|436.31|432.21|436.48|432.38|436.48|432.38|436.27|432.17|18
1633232700000|2021-10-03 03:45:00|436.5|432.4|436.31|432.21|436.51|432.41|436.3|432.2|14
1633232710000|2021-10-03 03:45:10|436.26|432.16|436.14|432.04|436.28|432.18|436.13|432.03|18
1633232720000|2021-10-03 03:45:20|436.13|432.03|436.18|432.08|436.19|432.09|436.13|432.03|6
1633232730000|2021-10-03 03:45:30|436.19|432.09|436.08|431.98|436.19|432.09|436.07|431.97|17
1633232740000|2021-10-03 03:45:40|436.09|431.99|435.88|431.78|436.09|431.99|435.88|431.78|15
1633232750000|2021-10-03 03:45:50|435.87|431.77|435.85|431.75|435.87|431.77|435.84|431.74|7
1633232760000|2021-10-03 03:46:00|435.84|431.74|435.92|431.82|435.92|431.82|435.74|431.64|13
1633232770000|2021-10-03 03:46:10|435.89|431.79|435.81|431.71|435.97|431.87|435.81|431.71|21
1633232780000|2021-10-03 03:46:20|435.8|431.7|435.59|431.49|435.83|431.73|435.58|431.48|20
1633232790000|2021-10-03 03:46:30|435.58|431.48|435.51|431.41|435.59|431.49|435.51|431.41|8
1633232800000|2021-10-03 03:46:40|435.52|431.42|435.46|431.36|435.52|431.42|435.46|431.36|16
1633232810000|2021-10-03 03:46:50|435.47|431.37|435.46|431.36|435.47|431.37|435.46|431.36|4
1633232820000|2021-10-03 03:47:00|435.47|431.37|435.46|431.36|435.48|431.38|435.46|431.36|6
1633232830000|2021-10-03 03:47:10|435.44|431.34|435.68|431.58|435.77|431.67|435.44|431.34|17
1633232840000|2021-10-03 03:47:20|435.69|431.59|435.72|431.62|435.75|431.65|435.67|431.57|19
1633232850000|2021-10-03 03:47:30|435.71|431.61|435.83|431.73|435.85|431.75|435.71|431.61|19
1633232860000|2021-10-03 03:47:40|435.87|431.77|435.8|431.7|435.94|431.84|435.8|431.7|17
1633232870000|2021-10-03 03:47:50|435.74|431.64|435.26|431.16|435.75|431.65|435.26|431.16|27
1633232880000|2021-10-03 03:48:00|435.27|431.17|435.19|431.09|435.52|431.42|435.19|431.09|22
1633232890000|2021-10-03 03:48:10|435.24|431.14|434.94|430.84|435.3|431.2|434.93|430.83|25
1633232900000|2021-10-03 03:48:20|434.95|430.85|435.04|430.94|435.05|430.95|434.94|430.84|13
1633232910000|2021-10-03 03:48:30|435.03|430.93|434.94|430.84|435.04|430.94|434.93|430.83|8
1633232920000|2021-10-03 03:48:40|434.96|430.86|435.05|430.95|435.05|430.95|434.94|430.84|9
1633232930000|2021-10-03 03:48:50|435.08|430.98|435.25|431.15|435.3|431.2|435.06|430.96|20
1633232940000|2021-10-03 03:49:00|435.24|431.14|435.2|431.1|435.24|431.14|435.18|431.08|22
1633232950000|2021-10-03 03:49:10|435.22|431.12|435.65|431.55|435.65|431.55|435.18|431.08|16
1633232960000|2021-10-03 03:49:20|435.81|431.71|435.79|431.69|435.84|431.74|435.79|431.69|15
1633232970000|2021-10-03 03:49:30|435.78|431.68|435.62|431.52|435.9|431.8|435.62|431.52|16
1633232980000|2021-10-03 03:49:40|435.56|431.46|435.48|431.38|435.56|431.46|435.47|431.37|8
1633232990000|2021-10-03 03:49:50|435.46|431.36|435.44|431.34|435.46|431.36|435.44|431.34|6
1633233000000|2021-10-03 03:50:00|435.43|431.33|435.54|431.44|435.54|431.44|435.39|431.29|15
1633233010000|2021-10-03 03:50:10|435.62|431.52|435.54|431.44|435.62|431.52|435.53|431.43|12
1633233020000|2021-10-03 03:50:20|435.56|431.46|435.55|431.45|435.56|431.46|435.55|431.45|2
1633233030000|2021-10-03 03:50:30|435.54|431.44|435.54|431.44|435.55|431.45|435.48|431.38|9
1633233040000|2021-10-03 03:50:40|435.57|431.47|435.78|431.68|435.78|431.68|435.57|431.47|20
1633233050000|2021-10-03 03:50:50|435.77|431.67|435.81|431.71|435.82|431.72|435.72|431.62|12
1633233060000|2021-10-03 03:51:00|435.84|431.74|435.89|431.79|435.89|431.79|435.84|431.74|2
1633233070000|2021-10-03 03:51:10|435.88|431.78|435.88|431.78|435.88|431.78|435.84|431.74|10
1633233080000|2021-10-03 03:51:20|435.87|431.77|435.9|431.8|435.9|431.8|435.83|431.73|11
1633233090000|2021-10-03 03:51:30|435.91|431.81|435.99|431.89|436.01|431.91|435.91|431.81|10
1633233100000|2021-10-03 03:51:40|435.98|431.88|435.99|431.89|435.99|431.89|435.98|431.88|2
1633233110000|2021-10-03 03:51:50|435.98|431.88|436.17|432.07|436.17|432.07|435.98|431.88|10
1633233120000|2021-10-03 03:52:00|436.15|432.05|436.21|432.11|436.26|432.16|436.14|432.04|18
1633233130000|2021-10-03 03:52:10|436.22|432.12|436.3|432.2|436.42|432.32|436.21|432.11|25
1633233140000|2021-10-03 03:52:20|436.28|432.18|436.27|432.17|436.29|432.19|436.26|432.16|5
1633233150000|2021-10-03 03:52:30|436.26|432.16|436.3|432.2|436.31|432.21|436.26|432.16|4
1633233160000|2021-10-03 03:52:40|436.28|432.18|436.28|432.18|436.31|432.21|436.26|432.16|8
1633233170000|2021-10-03 03:52:50|436.31|432.21|436.31|432.21|436.36|432.26|436.27|432.17|14
1633233180000|2021-10-03 03:53:00|436.33|432.23|436.4|432.3|436.4|432.3|436.24|432.14|11
1633233190000|2021-10-03 03:53:10|436.46|432.36|436.84|432.74|436.84|432.74|436.46|432.36|11
1633233200000|2021-10-03 03:53:20|436.85|432.75|437.21|433.11|437.21|433.11|436.85|432.75|20
1633233210000|2021-10-03 03:53:30|437.22|433.12|437.77|433.67|437.77|433.67|437.22|433.12|34
1633233220000|2021-10-03 03:53:40|437.72|433.62|437.45|433.35|437.74|433.64|437.43|433.33|24
1633233230000|2021-10-03 03:53:50|437.47|433.37|437.46|433.36|437.58|433.48|437.37|433.27|18
1633233240000|2021-10-03 03:54:00|437.45|433.35|437.3|433.2|437.45|433.35|437.22|433.12|18
1633233250000|2021-10-03 03:54:10|437.34|433.24|437.3|433.2|437.35|433.25|437.25|433.15|17
1633233260000|2021-10-03 03:54:20|437.32|433.22|437.03|432.93|437.36|433.26|437.03|432.93|14
1633233270000|2021-10-03 03:54:30|436.98|432.88|436.91|432.81|436.99|432.89|436.91|432.81|10
1633233280000|2021-10-03 03:54:40|436.92|432.82|436.82|432.72|436.92|432.82|436.82|432.72|8
1633233290000|2021-10-03 03:54:50|436.84|432.74|436.5|432.4|436.84|432.74|436.5|432.4|17
1633233300000|2021-10-03 03:55:00|436.51|432.41|436.51|432.41|436.54|432.44|436.41|432.31|16
1633233310000|2021-10-03 03:55:10|436.53|432.43|436.71|432.61|436.71|432.61|436.53|432.43|11
1633233320000|2021-10-03 03:55:20|436.69|432.59|436.78|432.68|436.81|432.71|436.69|432.59|18
1633233330000|2021-10-03 03:55:30|436.79|432.69|436.99|432.89|437.13|433.03|436.79|432.69|23
1633233340000|2021-10-03 03:55:40|436.94|432.84|437.01|432.91|437.02|432.92|436.92|432.82|12
1633233350000|2021-10-03 03:55:50|436.98|432.88|437.02|432.92|437.04|432.94|436.97|432.87|13
1633233360000|2021-10-03 03:56:00|437.09|432.99|437.36|433.26|437.37|433.27|437.09|432.99|21
1633233370000|2021-10-03 03:56:10|437.39|433.29|437.6|433.5|437.6|433.5|437.38|433.28|12
1633233380000|2021-10-03 03:56:20|437.58|433.48|437.46|433.36|437.58|433.48|437.45|433.35|7
1633233390000|2021-10-03 03:56:30|437.45|433.35|437.33|433.23|437.45|433.35|437.27|433.17|25
1633233400000|2021-10-03 03:56:40|437.32|433.22|437.31|433.21|437.38|433.28|437.31|433.21|14
1633233410000|2021-10-03 03:56:50|437.34|433.24|437.54|433.44|437.55|433.45|437.34|433.24|9
1633233420000|2021-10-03 03:57:00|437.55|433.45|437.7|433.6|437.79|433.69|437.55|433.45|22
1633233430000|2021-10-03 03:57:10|437.69|433.59|437.39|433.29|437.69|433.59|437.38|433.28|23
1633233440000|2021-10-03 03:57:20|437.4|433.3|437.24|433.14|437.4|433.3|437.24|433.14|11
1633233450000|2021-10-03 03:57:30|437.27|433.17|437.3|433.2|437.32|433.22|437.27|433.17|8
1633233460000|2021-10-03 03:57:40|437.39|433.29|437.38|433.28|437.39|433.29|437.37|433.27|6
1633233470000|2021-10-03 03:57:50|437.39|433.29|437.65|433.55|437.65|433.55|437.39|433.29|14
1633233480000|2021-10-03 03:58:00|437.67|433.57|437.78|433.68|437.78|433.68|437.59|433.49|16
1633233490000|2021-10-03 03:58:10|437.82|433.72|437.76|433.66|437.94|433.84|437.76|433.66|28
1633233500000|2021-10-03 03:58:20|437.73|433.63|437.7|433.6|437.73|433.63|437.5|433.4|19
1633233510000|2021-10-03 03:58:30|437.73|433.63|437.9|433.8|437.93|433.83|437.73|433.63|16
1633233520000|2021-10-03 03:58:40|437.88|433.78|437.61|433.51|437.88|433.78|437.61|433.51|15
1633233530000|2021-10-03 03:58:50|437.62|433.52|437.48|433.38|437.65|433.55|437.45|433.35|18
1633233540000|2021-10-03 03:59:00|437.49|433.39|437.7|433.6|437.7|433.6|437.49|433.39|17
1633233550000|2021-10-03 03:59:10|437.71|433.61|437.95|433.85|437.95|433.85|437.71|433.61|13
1633233560000|2021-10-03 03:59:20|437.96|433.86|437.86|433.76|437.96|433.86|437.85|433.75|7
1633233570000|2021-10-03 03:59:30|437.87|433.77|437.89|433.79|437.89|433.79|437.82|433.72|7
1633233580000|2021-10-03 03:59:40|437.9|433.8|438.03|433.93|438.03|433.93|437.9|433.8|12
1633233590000|2021-10-03 03:59:50|438.04|433.94|438.17|434.07|438.25|434.15|437.97|433.87|15
1633233600000|2021-10-03 04:00:00|438.18|434.08|438.19|434.09|438.19|434.09|438.09|433.99|19
1633233610000|2021-10-03 04:00:10|438.2|434.1|438.1|434|438.24|434.14|438.1|434|10
1633233620000|2021-10-03 04:00:20|438.12|434.02|438.02|433.92|438.12|434.02|438.02|433.92|10
1633233630000|2021-10-03 04:00:30|438|433.9|437.71|433.61|438|433.9|437.71|433.61|15
1633233640000|2021-10-03 04:00:40|437.72|433.62|437.53|433.43|437.75|433.65|437.52|433.42|18
1633233650000|2021-10-03 04:00:50|437.52|433.42|437.47|433.37|437.53|433.43|437.36|433.26|17
1633233660000|2021-10-03 04:01:00|437.48|433.38|437.47|433.37|437.5|433.4|437.45|433.35|9
1633233670000|2021-10-03 04:01:10|437.46|433.36|437.65|433.55|437.68|433.58|437.46|433.36|19
1633233680000|2021-10-03 04:01:20|437.64|433.54|437.35|433.25|437.64|433.54|437.35|433.25|18
1633233690000|2021-10-03 04:01:30|437.33|433.23|437.28|433.18|437.33|433.23|437.28|433.18|12
1633233700000|2021-10-03 04:01:40|437.27|433.17|437.19|433.09|437.27|433.17|437.17|433.07|18
1633233710000|2021-10-03 04:01:50|437.18|433.08|437.28|433.18|437.3|433.2|437.17|433.07|17
1633233720000|2021-10-03 04:02:00|437.31|433.21|437.25|433.15|437.32|433.22|437.23|433.13|13
1633233730000|2021-10-03 04:02:10|437.24|433.14|437.12|433.02|437.25|433.15|437.12|433.02|11
1633233740000|2021-10-03 04:02:20|437.1|433|436.82|432.72|437.1|433|436.82|432.72|21
1633233750000|2021-10-03 04:02:30|436.8|432.7|436.67|432.57|436.8|432.7|436.67|432.57|15
1633233760000|2021-10-03 04:02:40|436.68|432.58|436.8|432.7|436.81|432.71|436.67|432.57|12
1633233770000|2021-10-03 04:02:50|436.81|432.71|436.72|432.62|436.82|432.72|436.69|432.59|20
1633233780000|2021-10-03 04:03:00|436.73|432.63|436.57|432.47|436.73|432.63|436.55|432.45|16
1633233790000|2021-10-03 04:03:10|436.55|432.45|436.75|432.65|436.75|432.65|436.55|432.45|22
1633233800000|2021-10-03 04:03:20|436.76|432.66|436.75|432.65|436.83|432.73|436.74|432.64|19
1633233810000|2021-10-03 04:03:30|436.73|432.63|436.59|432.49|436.73|432.63|436.59|432.49|9
1633233820000|2021-10-03 04:03:40|436.58|432.48|436.55|432.45|436.58|432.48|436.53|432.43|13
1633233830000|2021-10-03 04:03:50|436.54|432.44|436.49|432.39|436.55|432.45|436.47|432.37|10
1633233840000|2021-10-03 04:04:00|436.54|432.44|436.42|432.32|436.54|432.44|436.42|432.32|18
1633233850000|2021-10-03 04:04:10|436.43|432.33|436.27|432.17|436.43|432.33|436.13|432.03|11
1633233860000|2021-10-03 04:04:20|436.26|432.16|436.27|432.17|436.32|432.22|436.26|432.16|10
1633233870000|2021-10-03 04:04:30|436.26|432.16|436.61|432.51|436.62|432.52|436.26|432.16|18
1633233880000|2021-10-03 04:04:40|436.6|432.5|436.74|432.64|436.76|432.66|436.59|432.49|13
1633233890000|2021-10-03 04:04:50|436.75|432.65|436.82|432.72|436.82|432.72|436.73|432.63|8
1633233900000|2021-10-03 04:05:00|436.8|432.7|436.85|432.75|436.85|432.75|436.8|432.7|4
1633233910000|2021-10-03 04:05:10|436.87|432.77|437|432.9|437|432.9|436.87|432.77|13
1633233920000|2021-10-03 04:05:20|437.11|433.01|437.16|433.06|437.2|433.1|437.11|433.01|13
1633233930000|2021-10-03 04:05:30|437.15|433.05|437.17|433.07|437.18|433.08|437.15|433.05|3
1633233940000|2021-10-03 04:05:40|437.15|433.05|437.16|433.06|437.17|433.07|437.14|433.04|8
1633233950000|2021-10-03 04:05:50|437.17|433.07|436.98|432.88|437.17|433.07|436.97|432.87|9
1633233960000|2021-10-03 04:06:00|436.99|432.89|436.87|432.77|436.99|432.89|436.86|432.76|12
1633233970000|2021-10-03 04:06:10|436.88|432.78|436.87|432.77|436.89|432.79|436.86|432.76|6
1633233980000|2021-10-03 04:06:20|436.86|432.76|436.86|432.76|436.87|432.77|436.86|432.76|3
1633233990000|2021-10-03 04:06:30|436.88|432.78|436.94|432.84|436.96|432.86|436.88|432.78|10
1633234000000|2021-10-03 04:06:40|436.96|432.86|437.03|432.93|437.08|432.98|436.96|432.86|13
1633234010000|2021-10-03 04:06:50|437.05|432.95|437.09|432.99|437.11|433.01|437.05|432.95|4
1633234020000|2021-10-03 04:07:00|437.1|433|437.04|432.94|437.1|433|437.03|432.93|8
1633234030000|2021-10-03 04:07:10|437|432.9|437|432.9|437|432.9|437|432.9|1
1633234040000|2021-10-03 04:07:20|436.98|432.88|436.98|432.88|437.02|432.92|436.97|432.87|9
1633234050000|2021-10-03 04:07:30|436.96|432.86|436.8|432.7|436.96|432.86|436.79|432.69|11
1633234060000|2021-10-03 04:07:40|436.81|432.71|437.05|432.95|437.05|432.95|436.77|432.67|11
1633234070000|2021-10-03 04:07:50|437.03|432.93|436.78|432.68|437.05|432.95|436.77|432.67|16
1633234080000|2021-10-03 04:08:00|436.76|432.66|436.68|432.58|436.76|432.66|436.68|432.58|4
1633234090000|2021-10-03 04:08:10|436.69|432.59|436.78|432.68|436.79|432.69|436.69|432.59|9
1633234100000|2021-10-03 04:08:20|436.79|432.69|437|432.9|437|432.9|436.77|432.67|13
1633234110000|2021-10-03 04:08:30|436.97|432.87|437.03|432.93|437.03|432.93|436.95|432.85|5
1633234120000|2021-10-03 04:08:40|437.02|432.92|437.94|433.84|437.94|433.84|437.02|432.92|22
1633234130000|2021-10-03 04:08:50|437.95|433.85|437.94|433.84|437.99|433.89|437.87|433.77|20
1633234140000|2021-10-03 04:09:00|437.93|433.83|437.92|433.82|437.96|433.86|437.9|433.8|9
1633234150000|2021-10-03 04:09:10|437.9|433.8|438.05|433.95|438.07|433.97|437.9|433.8|21
1633234160000|2021-10-03 04:09:20|438.06|433.96|437.97|433.87|438.09|433.99|437.97|433.87|14
1633234170000|2021-10-03 04:09:30|438.01|433.91|438.1|434|438.1|434|437.99|433.89|6
1633234180000|2021-10-03 04:09:40|438.11|434.01|438.03|433.93|438.18|434.08|438.03|433.93|16
1633234190000|2021-10-03 04:09:50|438.01|433.91|438.16|434.06|438.16|434.06|437.95|433.85|14
1633234200000|2021-10-03 04:10:00|438.17|434.07|438.08|433.98|438.19|434.09|438.08|433.98|14
1633234210000|2021-10-03 04:10:10|438.09|433.99|437.75|433.65|438.09|433.99|437.75|433.65|19
1633234220000|2021-10-03 04:10:20|437.79|433.69|437.76|433.66|437.81|433.71|437.74|433.64|12
1633234230000|2021-10-03 04:10:30|437.75|433.65|438.01|433.91|438.02|433.92|437.75|433.65|17
1633234240000|2021-10-03 04:10:40|437.99|433.89|437.95|433.85|437.99|433.89|437.95|433.85|4
1633234250000|2021-10-03 04:10:50|437.91|433.81|437.98|433.88|438.04|433.94|437.91|433.81|7
1633234260000|2021-10-03 04:11:00|438.02|433.92|438.12|434.02|438.16|434.06|438|433.9|18
1633234270000|2021-10-03 04:11:10|438.14|434.04|437.96|433.86|438.22|434.12|437.95|433.85|16
1633234280000|2021-10-03 04:11:20|437.93|433.83|437.95|433.85|437.99|433.89|437.93|433.83|15
1633234290000|2021-10-03 04:11:30|437.97|433.87|437.96|433.86|437.97|433.87|437.93|433.83|8
1633234300000|2021-10-03 04:11:40|437.95|433.85|438.32|434.22|438.32|434.22|437.91|433.81|9
1633234310000|2021-10-03 04:11:50|438.31|434.21|438.51|434.41|438.51|434.41|438.31|434.21|10
1633234320000|2021-10-03 04:12:00|438.54|434.44|438.56|434.46|438.6|434.5|438.49|434.39|10
1633234330000|2021-10-03 04:12:10|438.57|434.47|438.52|434.42|438.58|434.48|438.38|434.28|21
1633234340000|2021-10-03 04:12:20|438.54|434.44|438.57|434.47|438.57|434.47|438.52|434.42|7
1633234350000|2021-10-03 04:12:30|438.56|434.46|438.55|434.45|438.57|434.47|438.54|434.44|5
1633234360000|2021-10-03 04:12:40|438.57|434.47|438.3|434.2|438.57|434.47|438.3|434.2|12
1633234370000|2021-10-03 04:12:50|438.31|434.21|438.16|434.06|438.31|434.21|438.16|434.06|15
1633234380000|2021-10-03 04:13:00|438.17|434.07|438.11|434.01|438.17|434.07|438.1|434|11
1633234390000|2021-10-03 04:13:10|438.13|434.03|438.13|434.03|438.18|434.08|438.12|434.02|13
1633234400000|2021-10-03 04:13:20|438.14|434.04|438.13|434.03|438.14|434.04|438.13|434.03|2
1633234410000|2021-10-03 04:13:30|438.14|434.04|438.33|434.23|438.33|434.23|438.14|434.04|7
1633234420000|2021-10-03 04:13:40|438.34|434.24|438.48|434.38|438.48|434.38|438.33|434.23|13
1633234430000|2021-10-03 04:13:50|438.45|434.35|438.46|434.36|438.48|434.38|438.44|434.34|7
1633234440000|2021-10-03 04:14:00|438.45|434.35|438.53|434.43|438.53|434.43|438.43|434.33|13
1633234450000|2021-10-03 04:14:10|438.5|434.4|438.54|434.44|438.54|434.44|438.5|434.4|4
1633234460000|2021-10-03 04:14:20|438.48|434.38|438.53|434.43|438.57|434.47|438.45|434.35|9
1633234470000|2021-10-03 04:14:30|438.57|434.47|438.58|434.48|438.59|434.49|438.55|434.45|10
1633234480000|2021-10-03 04:14:40|438.59|434.49|438.23|434.13|438.59|434.49|438.22|434.12|15
1633234490000|2021-10-03 04:14:50|438.22|434.12|438.09|433.99|438.22|434.12|438.08|433.98|11
1633234500000|2021-10-03 04:15:00|438.08|433.98|438.53|434.43|438.54|434.44|438.07|433.97|22
1633234510000|2021-10-03 04:15:10|438.54|434.44|438.33|434.23|438.54|434.44|438.33|434.23|13
1633234520000|2021-10-03 04:15:20|438.32|434.22|437.94|433.84|438.33|434.23|437.94|433.84|22
1633234530000|2021-10-03 04:15:30|437.93|433.83|437.83|433.73|437.93|433.83|437.83|433.73|14
1633234540000|2021-10-03 04:15:40|437.85|433.75|437.57|433.47|437.85|433.75|437.57|433.47|20
1633234550000|2021-10-03 04:15:50|437.51|433.41|437.51|433.41|437.55|433.45|437.51|433.41|5
1633234560000|2021-10-03 04:16:00|437.52|433.42|437.83|433.73|437.83|433.73|437.52|433.42|19
1633234570000|2021-10-03 04:16:10|437.81|433.71|437.81|433.71|437.93|433.83|437.81|433.71|17
1633234580000|2021-10-03 04:16:20|437.77|433.67|437.79|433.69|437.82|433.72|437.77|433.67|6
1633234590000|2021-10-03 04:16:30|437.8|433.7|438|433.9|438.02|433.92|437.8|433.7|17
1633234600000|2021-10-03 04:16:40|438.01|433.91|438|433.9|438.01|433.91|437.94|433.84|13
1633234610000|2021-10-03 04:16:50|437.99|433.89|438.03|433.93|438.03|433.93|437.97|433.87|6
1633234620000|2021-10-03 04:17:00|437.99|433.89|438.02|433.92|438.02|433.92|437.99|433.89|6
1633234630000|2021-10-03 04:17:10|438.03|433.93|437.85|433.75|438.03|433.93|437.84|433.74|14
1633234640000|2021-10-03 04:17:20|437.84|433.74|437.88|433.78|437.88|433.78|437.84|433.74|4
1633234650000|2021-10-03 04:17:30|437.9|433.8|437.89|433.79|437.91|433.81|437.87|433.77|5
1633234660000|2021-10-03 04:17:40|437.9|433.8|437.87|433.77|437.91|433.81|437.87|433.77|4
1633234670000|2021-10-03 04:17:50|437.91|433.81|437.85|433.75|437.91|433.81|437.85|433.75|4
1633234680000|2021-10-03 04:18:00|437.89|433.79|437.88|433.78|437.89|433.79|437.8|433.7|10
1633234690000|2021-10-03 04:18:10|437.85|433.75|437.65|433.55|437.85|433.75|437.65|433.55|13
1633234700000|2021-10-03 04:18:20|437.64|433.54|437.6|433.5|437.65|433.55|437.6|433.5|4
1633234710000|2021-10-03 04:18:30|437.59|433.49|437.56|433.46|437.6|433.5|437.55|433.45|10
1633234720000|2021-10-03 04:18:40|437.58|433.48|437.59|433.49|437.59|433.49|437.58|433.48|8
1633234730000|2021-10-03 04:18:50|437.58|433.48|437.58|433.48|437.59|433.49|437.58|433.48|7
1633234740000|2021-10-03 04:19:00|437.59|433.49|437.56|433.46|437.59|433.49|437.56|433.46|3
1633234750000|2021-10-03 04:19:10|437.57|433.47|437.57|433.47|437.57|433.47|437.56|433.46|3
1633234760000|2021-10-03 04:19:20|437.56|433.46|437.57|433.47|437.57|433.47|437.56|433.46|2
1633234770000|2021-10-03 04:19:30|437.61|433.51|437.65|433.55|437.8|433.7|437.61|433.51|16
1633234780000|2021-10-03 04:19:40|437.63|433.53|437.66|433.56|437.66|433.56|437.62|433.52|4
1633234790000|2021-10-03 04:19:50|437.63|433.53|437.6|433.5|437.63|433.53|437.6|433.5|3
1633234800000|2021-10-03 04:20:00|437.63|433.53|437.63|433.53|437.63|433.53|437.63|433.53|1
1633234810000|2021-10-03 04:20:10|437.62|433.52|437.24|433.14|437.63|433.53|437.24|433.14|16
1633234820000|2021-10-03 04:20:20|437.23|433.13|437.26|433.16|437.26|433.16|437.23|433.13|8
1633234830000|2021-10-03 04:20:30|437.23|433.13|437.47|433.37|437.47|433.37|437.23|433.13|14
1633234840000|2021-10-03 04:20:40|437.44|433.34|437.54|433.44|437.54|433.44|437.42|433.32|11
1633234850000|2021-10-03 04:20:50|437.56|433.46|437.54|433.44|437.56|433.46|437.54|433.44|8
1633234860000|2021-10-03 04:21:00|437.55|433.45|437.82|433.72|437.82|433.72|437.55|433.45|10
1633234870000|2021-10-03 04:21:10|437.81|433.71|437.8|433.7|437.83|433.73|437.8|433.7|3
1633234880000|2021-10-03 04:21:20|437.82|433.72|437.8|433.7|437.82|433.72|437.8|433.7|3
1633234890000|2021-10-03 04:21:30|437.81|433.71|437.8|433.7|437.81|433.71|437.8|433.7|2
1633234900000|2021-10-03 04:21:40|437.82|433.72|437.82|433.72|437.82|433.72|437.8|433.7|3
1633234920000|2021-10-03 04:22:00|437.78|433.68|437.43|433.33|437.78|433.68|437.38|433.28|13
1633234930000|2021-10-03 04:22:10|437.38|433.28|437.4|433.3|437.4|433.3|437.37|433.27|8
1633234940000|2021-10-03 04:22:20|437.39|433.29|437.38|433.28|437.39|433.29|437.37|433.27|6
1633234950000|2021-10-03 04:22:30|437.34|433.24|437.32|433.22|437.4|433.3|437.31|433.21|11
1633234960000|2021-10-03 04:22:40|437.3|433.2|437.33|433.23|437.33|433.23|437.28|433.18|6
1633234970000|2021-10-03 04:22:50|437.32|433.22|437.54|433.44|437.54|433.44|437.32|433.22|10
1633234980000|2021-10-03 04:23:00|437.58|433.48|437.61|433.51|437.62|433.52|437.58|433.48|6
1633234990000|2021-10-03 04:23:10|437.6|433.5|437.6|433.5|437.61|433.51|437.6|433.5|3
1633235000000|2021-10-03 04:23:20|437.58|433.48|437.61|433.51|437.61|433.51|437.58|433.48|4
1633235010000|2021-10-03 04:23:30|437.64|433.54|437.63|433.53|437.64|433.54|437.58|433.48|8
1633235020000|2021-10-03 04:23:40|437.66|433.56|437.58|433.48|437.66|433.56|437.58|433.48|12
1633235030000|2021-10-03 04:23:50|437.57|433.47|437.51|433.41|437.59|433.49|437.5|433.4|10
1633235040000|2021-10-03 04:24:00|437.5|433.4|437.51|433.41|437.51|433.41|437.5|433.4|4
1633235050000|2021-10-03 04:24:10|437.52|433.42|437.51|433.41|437.52|433.42|437.51|433.41|4
1633235060000|2021-10-03 04:24:20|437.53|433.43|437.21|433.11|437.54|433.44|437.19|433.09|18
1633235070000|2021-10-03 04:24:30|437.2|433.1|436.99|432.89|437.2|433.1|436.99|432.89|11
1633235080000|2021-10-03 04:24:40|436.98|432.88|436.99|432.89|436.99|432.89|436.98|432.88|2
1633235090000|2021-10-03 04:24:50|437|432.9|437|432.9|437|432.9|437|432.9|1
1633235100000|2021-10-03 04:25:00|436.99|432.89|436.99|432.89|437|432.9|436.99|432.89|3
1633235110000|2021-10-03 04:25:10|437|432.9|436.96|432.86|437|432.9|436.95|432.85|6
1633235120000|2021-10-03 04:25:20|436.95|432.85|436.94|432.84|436.98|432.88|436.91|432.81|6
1633235130000|2021-10-03 04:25:30|436.98|432.88|437.06|432.96|437.25|433.15|436.98|432.88|21
1633235140000|2021-10-03 04:25:40|437.09|432.99|437.09|432.99|437.09|432.99|437.08|432.98|5
1633235150000|2021-10-03 04:25:50|437.08|432.98|437.3|433.2|437.3|433.2|437.08|432.98|13
1633235160000|2021-10-03 04:26:00|437.28|433.18|437.21|433.11|437.28|433.18|437.21|433.11|4
1633235170000|2021-10-03 04:26:10|437.28|433.18|437.28|433.18|437.28|433.18|437.28|433.18|1
1633235180000|2021-10-03 04:26:20|437.29|433.19|437.22|433.12|437.29|433.19|437.22|433.12|2
1633235190000|2021-10-03 04:26:30|437.23|433.13|437.24|433.14|437.24|433.14|437.23|433.13|2
1633235200000|2021-10-03 04:26:40|437.23|433.13|437.33|433.23|437.36|433.26|437.23|433.13|8
1633235210000|2021-10-03 04:26:50|437.35|433.25|437.28|433.18|437.41|433.31|437.28|433.18|17
1633235220000|2021-10-03 04:27:00|437.29|433.19|437.28|433.18|437.29|433.19|437.28|433.18|4
1633235230000|2021-10-03 04:27:10|437.29|433.19|437.29|433.19|437.29|433.19|437.28|433.18|3
1633235240000|2021-10-03 04:27:20|437.25|433.15|437.26|433.16|437.26|433.16|437.24|433.14|3
1633235250000|2021-10-03 04:27:30|437.27|433.17|437.28|433.18|437.29|433.19|437.27|433.17|6
1633235260000|2021-10-03 04:27:40|437.29|433.19|437.36|433.26|437.39|433.29|437.29|433.19|11
1633235270000|2021-10-03 04:27:50|437.37|433.27|437.37|433.27|437.4|433.3|437.36|433.26|8
1633235280000|2021-10-03 04:28:00|437.32|433.22|437.32|433.22|437.33|433.23|437.3|433.2|8
1633235290000|2021-10-03 04:28:10|437.3|433.2|437.32|433.22|437.33|433.23|437.3|433.2|4
1633235300000|2021-10-03 04:28:20|437.33|433.23|437.32|433.22|437.33|433.23|437.32|433.22|2
1633235310000|2021-10-03 04:28:30|437.33|433.23|437.32|433.22|437.33|433.23|437.32|433.22|4
1633235320000|2021-10-03 04:28:40|437.3|433.2|437.15|433.05|437.3|433.2|437.12|433.02|9
1633235330000|2021-10-03 04:28:50|437.14|433.04|437.11|433.01|437.17|433.07|437.1|433|5
1633235340000|2021-10-03 04:29:00|437.14|433.04|437.34|433.24|437.34|433.24|437.11|433.01|10
1633235350000|2021-10-03 04:29:10|437.33|433.23|437.34|433.24|437.35|433.25|437.33|433.23|4
1633235360000|2021-10-03 04:29:20|437.35|433.25|437.35|433.25|437.35|433.25|437.35|433.25|1
1633235370000|2021-10-03 04:29:30|437.33|433.23|437.42|433.32|437.43|433.33|437.33|433.23|10
1633235380000|2021-10-03 04:29:40|437.43|433.33|437.62|433.52|437.62|433.52|437.43|433.33|15
1633235390000|2021-10-03 04:29:50|437.6|433.5|437.65|433.55|437.65|433.55|437.59|433.49|9
1633235400000|2021-10-03 04:30:00|437.69|433.59|437.65|433.55|437.69|433.59|437.63|433.53|6
1633235410000|2021-10-03 04:30:10|437.55|433.45|437.33|433.23|437.55|433.45|437.32|433.22|15
1633235420000|2021-10-03 04:30:20|437.32|433.22|437.33|433.23|437.33|433.23|437.3|433.2|12
1633235430000|2021-10-03 04:30:30|437.31|433.21|437.28|433.18|437.33|433.23|437.28|433.18|6
1633235440000|2021-10-03 04:30:40|437.29|433.19|437.29|433.19|437.29|433.19|437.28|433.18|5
1633235450000|2021-10-03 04:30:50|437.28|433.18|437.3|433.2|437.31|433.21|437.28|433.18|8
1633235460000|2021-10-03 04:31:00|437.29|433.19|437.23|433.13|437.31|433.21|437.23|433.13|10
1633235470000|2021-10-03 04:31:10|437.24|433.14|437.24|433.14|437.24|433.14|437.23|433.13|5
1633235480000|2021-10-03 04:31:20|437.23|433.13|437.18|433.08|437.27|433.17|437.18|433.08|5
1633235490000|2021-10-03 04:31:30|437.2|433.1|437.18|433.08|437.2|433.1|437.17|433.07|4
1633235500000|2021-10-03 04:31:40|437.15|433.05|437.17|433.07|437.17|433.07|437.15|433.05|2
1633235510000|2021-10-03 04:31:50|437.18|433.08|437.17|433.07|437.18|433.08|437.17|433.07|2
1633235520000|2021-10-03 04:32:00|437.18|433.08|437.2|433.1|437.2|433.1|437.18|433.08|5
1633235530000|2021-10-03 04:32:10|437.19|433.09|437.16|433.06|437.2|433.1|437.15|433.05|6
1633235540000|2021-10-03 04:32:20|437.15|433.05|437.21|433.11|437.22|433.12|437.14|433.04|7
1633235550000|2021-10-03 04:32:30|437.22|433.12|437.19|433.09|437.22|433.12|437.15|433.05|11
1633235560000|2021-10-03 04:32:40|437.16|433.06|437.22|433.12|437.22|433.12|437.16|433.06|3
1633235570000|2021-10-03 04:32:50|437.21|433.11|437.15|433.05|437.21|433.11|437.15|433.05|7
1633235580000|2021-10-03 04:33:00|437.11|433.01|437.44|433.34|437.45|433.35|437.07|432.97|24
1633235590000|2021-10-03 04:33:10|437.45|433.35|437.42|433.32|437.45|433.35|437.41|433.31|8
1633235600000|2021-10-03 04:33:20|437.43|433.33|437.46|433.36|437.46|433.36|437.43|433.33|2
1633235610000|2021-10-03 04:33:30|437.51|433.41|437.53|433.43|437.55|433.45|437.51|433.41|9
1633235620000|2021-10-03 04:33:40|437.55|433.45|437.54|433.44|437.56|433.46|437.54|433.44|8
1633235630000|2021-10-03 04:33:50|437.56|433.46|437.59|433.49|437.6|433.5|437.55|433.45|9
1633235640000|2021-10-03 04:34:00|437.6|433.5|437.58|433.48|437.6|433.5|437.58|433.48|5
1633235660000|2021-10-03 04:34:20|437.56|433.46|437.42|433.32|437.56|433.46|437.4|433.3|8
1633235670000|2021-10-03 04:34:30|437.4|433.3|437.41|433.31|437.42|433.32|437.4|433.3|5
1633235680000|2021-10-03 04:34:40|437.39|433.29|437.4|433.3|437.41|433.31|437.39|433.29|3
1633235690000|2021-10-03 04:34:50|437.41|433.31|437.36|433.26|437.41|433.31|437.33|433.23|10
1633235700000|2021-10-03 04:35:00|437.35|433.25|437.35|433.25|437.39|433.29|437.34|433.24|10
1633235710000|2021-10-03 04:35:10|437.34|433.24|437.23|433.13|437.34|433.24|437.23|433.13|12
1633235720000|2021-10-03 04:35:20|437.22|433.12|437.2|433.1|437.23|433.13|437.2|433.1|5
1633235730000|2021-10-03 04:35:30|437.21|433.11|437.14|433.04|437.21|433.11|437.11|433.01|16
1633235740000|2021-10-03 04:35:40|437.12|433.02|437.2|433.1|437.2|433.1|437.12|433.02|9
1633235750000|2021-10-03 04:35:50|437.18|433.08|437.18|433.08|437.18|433.08|437.15|433.05|10
1633235760000|2021-10-03 04:36:00|437.16|433.06|437.16|433.06|437.18|433.08|437.15|433.05|10
1633235770000|2021-10-03 04:36:10|437.18|433.08|437.16|433.06|437.18|433.08|437.16|433.06|10
1633235780000|2021-10-03 04:36:20|437.18|433.08|437.14|433.04|437.18|433.08|437.12|433.02|14
1633235790000|2021-10-03 04:36:30|437.12|433.02|437.1|433|437.14|433.04|437.1|433|7
1633235800000|2021-10-03 04:36:40|437.13|433.03|437.14|433.04|437.2|433.1|437.1|433|13
1633235810000|2021-10-03 04:36:50|437.13|433.03|437.14|433.04|437.15|433.05|437.12|433.02|7
1633235820000|2021-10-03 04:37:00|437.12|433.02|437.19|433.09|437.19|433.09|437.12|433.02|6
1633235830000|2021-10-03 04:37:10|437.18|433.08|437.15|433.05|437.19|433.09|437.11|433.01|18
1633235840000|2021-10-03 04:37:20|437.14|433.04|437.26|433.16|437.26|433.16|437.12|433.02|14
1633235850000|2021-10-03 04:37:30|437.25|433.15|437.34|433.24|437.34|433.24|437.25|433.15|8
1633235860000|2021-10-03 04:37:40|437.3|433.2|437.45|433.35|437.45|433.35|437.3|433.2|6
1633235870000|2021-10-03 04:37:50|437.47|433.37|437.46|433.36|437.47|433.37|437.44|433.34|5
1633235880000|2021-10-03 04:38:00|437.51|433.41|437.51|433.41|437.55|433.45|437.51|433.41|5
1633235890000|2021-10-03 04:38:10|437.5|433.4|437.42|433.32|437.5|433.4|437.42|433.32|6
1633235900000|2021-10-03 04:38:20|437.41|433.31|437.41|433.31|437.41|433.31|437.41|433.31|1
1633235910000|2021-10-03 04:38:30|437.42|433.32|437.29|433.19|437.42|433.32|437.21|433.11|14
1633235920000|2021-10-03 04:38:40|437.3|433.2|437.61|433.51|437.62|433.52|437.27|433.17|24
1633235930000|2021-10-03 04:38:50|437.62|433.52|437.66|433.56|437.66|433.56|437.61|433.51|9
1633235940000|2021-10-03 04:39:00|437.71|433.61|437.76|433.66|437.77|433.67|437.71|433.61|5
1633235950000|2021-10-03 04:39:10|437.77|433.67|437.81|433.71|437.81|433.71|437.75|433.65|6
1633235960000|2021-10-03 04:39:20|437.78|433.68|437.82|433.72|437.82|433.72|437.71|433.61|5
1633235970000|2021-10-03 04:39:30|437.83|433.73|437.87|433.77|437.87|433.77|437.83|433.73|3
1633235980000|2021-10-03 04:39:40|437.88|433.78|438|433.9|438.01|433.91|437.88|433.78|8
1633235990000|2021-10-03 04:39:50|438.08|433.98|438.08|433.98|438.11|434.01|438.08|433.98|5
1633236000000|2021-10-03 04:40:00|438.06|433.96|438.05|433.95|438.07|433.97|438.05|433.95|4
1633236010000|2021-10-03 04:40:10|438.04|433.94|437.84|433.74|438.04|433.94|437.82|433.72|24
1633236020000|2021-10-03 04:40:20|437.82|433.72|437.65|433.55|437.82|433.72|437.64|433.54|12
1633236030000|2021-10-03 04:40:30|437.64|433.54|437.39|433.29|437.65|433.55|437.38|433.28|20
1633236040000|2021-10-03 04:40:40|437.38|433.28|437.34|433.24|437.38|433.28|437.34|433.24|5
1633236050000|2021-10-03 04:40:50|437.33|433.23|437.21|433.11|437.33|433.23|437.21|433.11|14
1633236060000|2021-10-03 04:41:00|437.2|433.1|437.18|433.08|437.22|433.12|437.17|433.07|14
1633236070000|2021-10-03 04:41:10|437.19|433.09|437.18|433.08|437.23|433.13|437.18|433.08|6
1633236080000|2021-10-03 04:41:20|437.19|433.09|437.23|433.13|437.24|433.14|437.19|433.09|9
1633236090000|2021-10-03 04:41:30|437.2|433.1|437.19|433.09|437.2|433.1|437.19|433.09|4
1633236100000|2021-10-03 04:41:40|437.15|433.05|437.15|433.05|437.17|433.07|437.13|433.03|10
1633236110000|2021-10-03 04:41:50|437.16|433.06|437.13|433.03|437.17|433.07|437.13|433.03|8
1633236120000|2021-10-03 04:42:00|437.14|433.04|437.25|433.15|437.29|433.19|437.13|433.03|12
1633236130000|2021-10-03 04:42:10|437.24|433.14|437.23|433.13|437.24|433.14|437.23|433.13|4
1633236140000|2021-10-03 04:42:20|437.24|433.14|437.23|433.13|437.24|433.14|437.17|433.07|15
1633236150000|2021-10-03 04:42:30|437.22|433.12|437.22|433.12|437.25|433.15|437.22|433.12|7
1633236160000|2021-10-03 04:42:40|437.24|433.14|437.24|433.14|437.24|433.14|437.23|433.13|5
1633236170000|2021-10-03 04:42:50|437.23|433.13|437.22|433.12|437.26|433.16|437.21|433.11|16
1633236180000|2021-10-03 04:43:00|437.23|433.13|437.32|433.22|437.37|433.27|437.22|433.12|17
1633236190000|2021-10-03 04:43:10|437.34|433.24|437.28|433.18|437.34|433.24|437.27|433.17|13
1633236200000|2021-10-03 04:43:20|437.27|433.17|437.25|433.15|437.28|433.18|437.25|433.15|8
1633236210000|2021-10-03 04:43:30|437.26|433.16|437.24|433.14|437.27|433.17|437.23|433.13|8
1633236220000|2021-10-03 04:43:40|437.23|433.13|437.23|433.13|437.24|433.14|437.2|433.1|7
1633236230000|2021-10-03 04:43:50|437.22|433.12|437.18|433.08|437.23|433.13|437.18|433.08|6
1633236240000|2021-10-03 04:44:00|437.19|433.09|437.19|433.09|437.19|433.09|437.18|433.08|3
1633236250000|2021-10-03 04:44:10|437.2|433.1|437.17|433.07|437.2|433.1|437.17|433.07|14
1633236260000|2021-10-03 04:44:20|437.18|433.08|437.41|433.31|437.42|433.32|437.17|433.07|15
1633236270000|2021-10-03 04:44:30|437.43|433.33|437.61|433.51|437.61|433.51|437.43|433.33|19
1633236280000|2021-10-03 04:44:40|437.6|433.5|437.57|433.47|437.6|433.5|437.56|433.46|7
1633236290000|2021-10-03 04:44:50|437.55|433.45|437.55|433.45|437.56|433.46|437.55|433.45|7
1633236300000|2021-10-03 04:45:00|437.53|433.43|437.54|433.44|437.54|433.44|437.53|433.43|2
1633236310000|2021-10-03 04:45:10|437.53|433.43|437.49|433.39|437.53|433.43|437.47|433.37|8
1633236320000|2021-10-03 04:45:20|437.48|433.38|437.38|433.28|437.48|433.38|437.37|433.27|10
1633236330000|2021-10-03 04:45:30|437.37|433.27|437.35|433.25|437.37|433.27|437.32|433.22|5
1633236340000|2021-10-03 04:45:40|437.36|433.26|437.35|433.25|437.36|433.26|437.35|433.25|10
1633236350000|2021-10-03 04:45:50|437.26|433.16|437.27|433.17|437.27|433.17|437.24|433.14|4
1633236360000|2021-10-03 04:46:00|437.22|433.12|437.59|433.49|437.59|433.49|437.22|433.12|14
1633236370000|2021-10-03 04:46:10|437.58|433.48|437.62|433.52|437.62|433.52|437.58|433.48|4
1633236380000|2021-10-03 04:46:20|437.61|433.51|437.65|433.55|437.66|433.56|437.59|433.49|11
1633236390000|2021-10-03 04:46:30|437.67|433.57|437.54|433.44|437.76|433.66|437.54|433.44|22
1633236400000|2021-10-03 04:46:40|437.56|433.46|437.57|433.47|437.59|433.49|437.56|433.46|13
1633236410000|2021-10-03 04:46:50|437.55|433.45|437.57|433.47|437.57|433.47|437.55|433.45|4
1633236420000|2021-10-03 04:47:00|437.56|433.46|437.53|433.43|437.58|433.48|437.52|433.42|13
1633236430000|2021-10-03 04:47:10|437.52|433.42|437.54|433.44|437.55|433.45|437.52|433.42|7
1633236440000|2021-10-03 04:47:20|437.53|433.43|437.43|433.33|437.54|433.44|437.42|433.32|14
1633236450000|2021-10-03 04:47:30|437.4|433.3|437.4|433.3|437.44|433.34|437.38|433.28|19
1633236460000|2021-10-03 04:47:40|437.41|433.31|437.43|433.33|437.44|433.34|437.41|433.31|9
1633236470000|2021-10-03 04:47:50|437.44|433.34|437.51|433.41|437.52|433.42|437.43|433.33|18
1633236480000|2021-10-03 04:48:00|437.56|433.46|437.55|433.45|437.56|433.46|437.55|433.45|4
1633236490000|2021-10-03 04:48:10|437.56|433.46|437.54|433.44|437.56|433.46|437.54|433.44|15
1633236500000|2021-10-03 04:48:20|437.55|433.45|437.39|433.29|437.55|433.45|437.39|433.29|12
1633236510000|2021-10-03 04:48:30|437.38|433.28|437.37|433.27|437.39|433.29|437.35|433.25|6
1633236520000|2021-10-03 04:48:40|437.38|433.28|437.37|433.27|437.38|433.28|437.34|433.24|10
1633236530000|2021-10-03 04:48:50|437.36|433.26|437.64|433.54|437.65|433.55|437.36|433.26|14
1633236540000|2021-10-03 04:49:00|437.63|433.53|437.76|433.66|437.76|433.66|437.63|433.53|9
1633236550000|2021-10-03 04:49:10|437.75|433.65|437.76|433.66|437.76|433.66|437.75|433.65|4
1633236560000|2021-10-03 04:49:20|437.75|433.65|438.04|433.94|438.04|433.94|437.75|433.65|13
1633236570000|2021-10-03 04:49:30|438.06|433.96|438.17|434.07|438.17|434.07|438.06|433.96|7
1633236580000|2021-10-03 04:49:40|438.21|434.11|438.34|434.24|438.34|434.24|438.21|434.11|10
1633236590000|2021-10-03 04:49:50|438.33|434.23|438.52|434.42|438.52|434.42|438.33|434.23|19
1633236600000|2021-10-03 04:50:00|438.53|434.43|438.55|434.45|438.57|434.47|438.5|434.4|9
1633236610000|2021-10-03 04:50:10|438.54|434.44|438.34|434.24|438.54|434.44|438.34|434.24|9
1633236620000|2021-10-03 04:50:20|438.33|434.23|438.34|434.24|438.35|434.25|438.33|434.23|3
1633236630000|2021-10-03 04:50:30|438.29|434.19|438.12|434.02|438.33|434.23|438.12|434.02|8
1633236640000|2021-10-03 04:50:40|438.14|434.04|438.23|434.13|438.4|434.3|438.14|434.04|23
1633236650000|2021-10-03 04:50:50|438.2|434.1|438.14|434.04|438.2|434.1|438.11|434.01|16
1633236660000|2021-10-03 04:51:00|438.12|434.02|438.01|433.91|438.15|434.05|438.01|433.91|14
1633236670000|2021-10-03 04:51:10|438|433.9|437.91|433.81|438|433.9|437.91|433.81|14
1633236690000|2021-10-03 04:51:30|437.89|433.79|437.88|433.78|437.89|433.79|437.88|433.78|2
1633236700000|2021-10-03 04:51:40|437.94|433.84|437.72|433.62|437.95|433.85|437.72|433.62|16
1633236710000|2021-10-03 04:51:50|437.71|433.61|437.6|433.5|437.71|433.61|437.6|433.5|11
1633236720000|2021-10-03 04:52:00|437.64|433.54|437.63|433.53|437.65|433.55|437.59|433.49|11
1633236730000|2021-10-03 04:52:10|437.64|433.54|437.56|433.46|437.65|433.55|437.56|433.46|9
1633236740000|2021-10-03 04:52:20|437.55|433.45|437.49|433.39|437.56|433.46|437.49|433.39|6
1633236750000|2021-10-03 04:52:30|437.5|433.4|437.5|433.4|437.52|433.42|437.49|433.39|7
1633236760000|2021-10-03 04:52:40|437.52|433.42|437.51|433.41|437.52|433.42|437.49|433.39|4
1633236770000|2021-10-03 04:52:50|437.5|433.4|437.56|433.46|437.57|433.47|437.5|433.4|6
1633236780000|2021-10-03 04:53:00|437.54|433.44|437.41|433.31|437.56|433.46|437.41|433.31|11
1633236790000|2021-10-03 04:53:10|437.43|433.33|437.38|433.28|437.43|433.33|437.37|433.27|11
1633236800000|2021-10-03 04:53:20|437.4|433.3|437.42|433.32|437.43|433.33|437.38|433.28|12
1633236810000|2021-10-03 04:53:30|437.43|433.33|437.37|433.27|437.43|433.33|437.37|433.27|13
1633236820000|2021-10-03 04:53:40|437.43|433.33|437.58|433.48|437.59|433.49|437.43|433.33|11
1633236830000|2021-10-03 04:53:50|437.59|433.49|437.82|433.72|437.83|433.73|437.58|433.48|13
1633236840000|2021-10-03 04:54:00|437.81|433.71|437.81|433.71|437.84|433.74|437.8|433.7|10
1633236850000|2021-10-03 04:54:10|437.72|433.62|437.72|433.62|437.72|433.62|437.72|433.62|1
1633236860000|2021-10-03 04:54:20|437.67|433.57|437.55|433.45|437.67|433.57|437.55|433.45|13
1633236870000|2021-10-03 04:54:30|437.54|433.44|437.53|433.43|437.54|433.44|437.35|433.25|16
1633236880000|2021-10-03 04:54:40|437.59|433.49|437.58|433.48|437.59|433.49|437.58|433.48|2
1633236890000|2021-10-03 04:54:50|437.54|433.44|437.49|433.39|437.55|433.45|437.49|433.39|5
1633236900000|2021-10-03 04:55:00|437.48|433.38|437.44|433.34|437.48|433.38|437.44|433.34|3
1633236910000|2021-10-03 04:55:10|437.41|433.31|437.33|433.23|437.41|433.31|437.33|433.23|4
1633236920000|2021-10-03 04:55:20|437.32|433.22|437.29|433.19|437.33|433.23|437.29|433.19|3
1633236930000|2021-10-03 04:55:30|437.32|433.22|437.29|433.19|437.32|433.22|437.29|433.19|2
1633236950000|2021-10-03 04:55:50|437.3|433.2|437.3|433.2|437.32|433.22|437.29|433.19|10
1633236960000|2021-10-03 04:56:00|437.32|433.22|437.44|433.34|437.45|433.35|437.3|433.2|18
1633236970000|2021-10-03 04:56:10|437.43|433.33|437.44|433.34|437.44|433.34|437.43|433.33|6
1633236980000|2021-10-03 04:56:20|437.51|433.41|437.44|433.34|437.52|433.42|437.42|433.32|9
1633236990000|2021-10-03 04:56:30|437.45|433.35|437.34|433.24|437.45|433.35|437.34|433.24|7
1633237000000|2021-10-03 04:56:40|437.35|433.25|437.34|433.24|437.35|433.25|437.34|433.24|2
1633237010000|2021-10-03 04:56:50|437.35|433.25|437.29|433.19|437.35|433.25|437.24|433.14|11
1633237020000|2021-10-03 04:57:00|437.27|433.17|437.75|433.65|437.76|433.66|437.27|433.17|15
1633237030000|2021-10-03 04:57:10|437.76|433.66|437.74|433.64|437.76|433.66|437.74|433.64|5
1633237040000|2021-10-03 04:57:20|437.73|433.63|437.72|433.62|437.74|433.64|437.72|433.62|3
1633237050000|2021-10-03 04:57:30|437.71|433.61|437.52|433.42|437.71|433.61|437.52|433.42|10
1633237060000|2021-10-03 04:57:40|437.51|433.41|437.49|433.39|437.52|433.42|437.47|433.37|11
1633237070000|2021-10-03 04:57:50|437.47|433.37|437.52|433.42|437.52|433.42|437.47|433.37|11
1633237090000|2021-10-03 04:58:10|437.5|433.4|437.52|433.42|437.52|433.42|437.5|433.4|2
1633237100000|2021-10-03 04:58:20|437.53|433.43|437.2|433.1|437.53|433.43|437.18|433.08|19
1633237110000|2021-10-03 04:58:30|437.18|433.08|437.16|433.06|437.21|433.11|437.1|433|11
1633237120000|2021-10-03 04:58:40|437.22|433.12|437.37|433.27|437.38|433.28|437.22|433.12|12
1633237130000|2021-10-03 04:58:50|437.38|433.28|437.43|433.33|437.43|433.33|437.37|433.27|8
1633237140000|2021-10-03 04:59:00|437.42|433.32|437.42|433.32|437.43|433.33|437.42|433.32|5
1633237150000|2021-10-03 04:59:10|437.43|433.33|437.65|433.55|437.66|433.56|437.43|433.33|12
1633237160000|2021-10-03 04:59:20|437.66|433.56|437.76|433.66|437.77|433.67|437.65|433.55|8
1633237180000|2021-10-03 04:59:40|437.75|433.65|437.45|433.35|437.75|433.65|437.45|433.35|5
1633237190000|2021-10-03 04:59:50|437.44|433.34|437.23|433.13|437.44|433.34|437.23|433.13|9
1633237200000|2021-10-03 05:00:00|437.24|433.14|437.32|433.22|437.32|433.22|437.23|433.13|12
1633237220000|2021-10-03 05:00:20|437.33|433.23|437.21|433.11|437.33|433.23|437.21|433.11|8
1633237230000|2021-10-03 05:00:30|437.22|433.12|437.17|433.07|437.23|433.13|437.17|433.07|7
1633237240000|2021-10-03 05:00:40|437.18|433.08|437.19|433.09|437.19|433.09|437.16|433.06|13
1633237250000|2021-10-03 05:00:50|437.23|433.13|437.37|433.27|437.37|433.27|437.22|433.12|16
1633237260000|2021-10-03 05:01:00|437.36|433.26|437.41|433.31|437.41|433.31|437.36|433.26|9
1633237270000|2021-10-03 05:01:10|437.4|433.3|437.57|433.47|437.58|433.48|437.4|433.3|12
1633237280000|2021-10-03 05:01:20|437.58|433.48|437.7|433.6|437.78|433.68|437.58|433.48|18
1633237290000|2021-10-03 05:01:30|437.68|433.58|437.53|433.43|437.68|433.58|437.53|433.43|12
1633237300000|2021-10-03 05:01:40|437.54|433.44|437.53|433.43|437.55|433.45|437.52|433.42|8
1633237310000|2021-10-03 05:01:50|437.52|433.42|437.55|433.45|437.55|433.45|437.52|433.42|5
1633237320000|2021-10-03 05:02:00|437.57|433.47|437.47|433.37|437.62|433.52|437.47|433.37|15
1633237330000|2021-10-03 05:02:10|437.46|433.36|437.29|433.19|437.46|433.36|437.29|433.19|10
1633237340000|2021-10-03 05:02:20|437.28|433.18|437.27|433.17|437.28|433.18|437.26|433.16|3
1633237350000|2021-10-03 05:02:30|437.28|433.18|437.33|433.23|437.33|433.23|437.28|433.18|6
1633237360000|2021-10-03 05:02:40|437.32|433.22|437.18|433.08|437.32|433.22|437.17|433.07|11
1633237370000|2021-10-03 05:02:50|437.17|433.07|437.05|432.95|437.17|433.07|437.05|432.95|12
1633237380000|2021-10-03 05:03:00|437.06|432.96|437.07|432.97|437.07|432.97|437.04|432.94|8
1633237390000|2021-10-03 05:03:10|437.06|432.96|437.03|432.93|437.07|432.97|437.03|432.93|11
1633237400000|2021-10-03 05:03:20|436.96|432.86|437.02|432.92|437.04|432.94|436.96|432.86|13
1633237410000|2021-10-03 05:03:30|437.01|432.91|436.94|432.84|437.01|432.91|436.93|432.83|6
1633237420000|2021-10-03 05:03:40|436.93|432.83|436.94|432.84|437.02|432.92|436.9|432.8|12
1633237430000|2021-10-03 05:03:50|436.92|432.82|436.97|432.87|437|432.9|436.86|432.76|22
1633237440000|2021-10-03 05:04:00|436.95|432.85|436.96|432.86|436.97|432.87|436.83|432.73|15
1633237450000|2021-10-03 05:04:10|436.95|432.85|436.79|432.69|436.95|432.85|436.64|432.54|20
1633237460000|2021-10-03 05:04:20|436.81|432.71|437.21|433.11|437.21|433.11|436.66|432.56|26
1633237470000|2021-10-03 05:04:30|437.22|433.12|437.4|433.3|437.41|433.31|437.22|433.12|12
1633237480000|2021-10-03 05:04:40|437.38|433.28|437.47|433.37|437.48|433.38|437.38|433.28|10
1633237490000|2021-10-03 05:04:50|437.46|433.36|437.71|433.61|437.71|433.61|437.46|433.36|12
1633237500000|2021-10-03 05:05:00|437.74|433.64|437.8|433.7|437.8|433.7|437.73|433.63|5
1633237510000|2021-10-03 05:05:10|437.81|433.71|437.99|433.89|437.99|433.89|437.81|433.71|5
1633237520000|2021-10-03 05:05:20|438.01|433.91|438.1|434|438.11|434.01|438.01|433.91|15
1633237530000|2021-10-03 05:05:30|438.08|433.98|438.02|433.92|438.08|433.98|438.01|433.91|13
1633237540000|2021-10-03 05:05:40|438.01|433.91|437.98|433.88|438.01|433.91|437.97|433.87|6
1633237550000|2021-10-03 05:05:50|437.97|433.87|437.9|433.8|437.98|433.88|437.9|433.8|9
1633237560000|2021-10-03 05:06:00|437.89|433.79|437.89|433.79|437.89|433.79|437.88|433.78|7
1633237570000|2021-10-03 05:06:10|437.88|433.78|437.88|433.78|437.89|433.79|437.88|433.78|5
1633237580000|2021-10-03 05:06:20|437.9|433.8|437.95|433.85|437.95|433.85|437.9|433.8|8
1633237590000|2021-10-03 05:06:30|437.97|433.87|437.91|433.81|437.99|433.89|437.91|433.81|6
1633237600000|2021-10-03 05:06:40|437.9|433.8|437.82|433.72|437.91|433.81|437.8|433.7|11
1633237610000|2021-10-03 05:06:50|437.81|433.71|437.6|433.5|437.81|433.71|437.58|433.48|23
1633237620000|2021-10-03 05:07:00|437.59|433.49|437.61|433.51|437.61|433.51|437.55|433.45|14
1633237630000|2021-10-03 05:07:10|437.6|433.5|437.6|433.5|437.62|433.52|437.6|433.5|3
1633237640000|2021-10-03 05:07:20|437.61|433.51|437.58|433.48|437.61|433.51|437.58|433.48|5
1633237650000|2021-10-03 05:07:30|437.59|433.49|437.6|433.5|437.6|433.5|437.58|433.48|10
1633237660000|2021-10-03 05:07:40|437.59|433.49|437.6|433.5|437.61|433.51|437.58|433.48|14
1633237670000|2021-10-03 05:07:50|437.59|433.49|437.6|433.5|437.6|433.5|437.58|433.48|16
1633237680000|2021-10-03 05:08:00|437.58|433.48|437.66|433.56|437.83|433.73|437.58|433.48|14
1633237690000|2021-10-03 05:08:10|437.67|433.57|437.65|433.55|437.67|433.57|437.64|433.54|3
1633237700000|2021-10-03 05:08:20|437.68|433.58|437.75|433.65|437.75|433.65|437.68|433.58|15
1633237710000|2021-10-03 05:08:30|437.74|433.64|437.78|433.68|437.79|433.69|437.74|433.64|6
1633237720000|2021-10-03 05:08:40|437.77|433.67|437.73|433.63|437.77|433.67|437.73|433.63|4
1633237730000|2021-10-03 05:08:50|437.74|433.64|437.79|433.69|437.79|433.69|437.73|433.63|7
1633237740000|2021-10-03 05:09:00|437.78|433.68|437.84|433.74|437.84|433.74|437.78|433.68|10
1633237750000|2021-10-03 05:09:10|437.83|433.73|437.87|433.77|437.87|433.77|437.83|433.73|6
1633237760000|2021-10-03 05:09:20|437.88|433.78|437.84|433.74|437.91|433.81|437.84|433.74|7
1633237770000|2021-10-03 05:09:30|437.85|433.75|437.92|433.82|437.94|433.84|437.85|433.75|7
1633237780000|2021-10-03 05:09:40|437.94|433.84|437.93|433.83|437.94|433.84|437.91|433.81|4
1633237790000|2021-10-03 05:09:50|437.94|433.84|438.09|433.99|438.09|433.99|437.94|433.84|8
1633237800000|2021-10-03 05:10:00|438.08|433.98|438.01|433.91|438.15|434.05|437.95|433.85|20
1633237810000|2021-10-03 05:10:10|437.99|433.89|437.9|433.8|437.99|433.89|437.87|433.77|13
1633237820000|2021-10-03 05:10:20|437.87|433.77|437.91|433.81|437.95|433.85|437.87|433.77|9
1633237830000|2021-10-03 05:10:30|437.9|433.8|437.76|433.66|437.91|433.81|437.76|433.66|14
1633237840000|2021-10-03 05:10:40|437.75|433.65|437.67|433.57|437.75|433.65|437.67|433.57|7
1633237850000|2021-10-03 05:10:50|437.66|433.56|437.69|433.59|437.7|433.6|437.66|433.56|6
1633237860000|2021-10-03 05:11:00|437.68|433.58|437.84|433.74|437.85|433.75|437.68|433.58|11
1633237870000|2021-10-03 05:11:10|437.83|433.73|437.82|433.72|437.83|433.73|437.79|433.69|6
1633237880000|2021-10-03 05:11:20|437.81|433.71|437.75|433.65|437.81|433.71|437.74|433.64|9
1633237890000|2021-10-03 05:11:30|437.7|433.6|437.6|433.5|437.7|433.6|437.59|433.49|7
1633237900000|2021-10-03 05:11:40|437.61|433.51|437.66|433.56|437.66|433.56|437.6|433.5|15
1633237910000|2021-10-03 05:11:50|437.72|433.62|437.82|433.72|437.82|433.72|437.72|433.62|5
1633237920000|2021-10-03 05:12:00|437.83|433.73|437.95|433.85|437.96|433.86|437.82|433.72|10
1633237930000|2021-10-03 05:12:10|437.94|433.84|437.95|433.85|437.96|433.86|437.94|433.84|6
1633237940000|2021-10-03 05:12:20|437.94|433.84|437.94|433.84|437.95|433.85|437.92|433.82|9
1633237950000|2021-10-03 05:12:30|437.93|433.83|437.98|433.88|437.98|433.88|437.93|433.83|2
1633237960000|2021-10-03 05:12:40|437.96|433.86|437.83|433.73|437.96|433.86|437.83|433.73|7
1633237970000|2021-10-03 05:12:50|437.77|433.67|437.77|433.67|437.77|433.67|437.77|433.67|1
1633237980000|2021-10-03 05:13:00|437.78|433.68|437.73|433.63|437.78|433.68|437.73|433.63|5
1633237990000|2021-10-03 05:13:10|437.77|433.67|437.77|433.67|437.77|433.67|437.77|433.67|1
1633238000000|2021-10-03 05:13:20|437.78|433.68|437.8|433.7|437.8|433.7|437.77|433.67|8
1633238010000|2021-10-03 05:13:30|437.81|433.71|438.01|433.91|438.02|433.92|437.81|433.71|11
1633238020000|2021-10-03 05:13:40|438.02|433.92|438.04|433.94|438.09|433.99|438.01|433.91|10
1633238030000|2021-10-03 05:13:50|438.07|433.97|438.05|433.95|438.13|434.03|438.05|433.95|10
1633238040000|2021-10-03 05:14:00|438.06|433.96|437.92|433.82|438.06|433.96|437.8|433.7|10
1633238050000|2021-10-03 05:14:10|437.9|433.8|437.9|433.8|437.92|433.82|437.9|433.8|7
1633238060000|2021-10-03 05:14:20|437.87|433.77|437.87|433.77|437.88|433.78|437.87|433.77|3
1633238070000|2021-10-03 05:14:30|437.88|433.78|437.88|433.78|437.9|433.8|437.88|433.78|6
1633238080000|2021-10-03 05:14:40|437.86|433.76|437.86|433.76|437.86|433.76|437.86|433.76|1
1633238090000|2021-10-03 05:14:50|437.88|433.78|437.88|433.78|437.88|433.78|437.88|433.78|1
1633238100000|2021-10-03 05:15:00|437.9|433.8|438.17|434.07|438.19|434.09|437.9|433.8|13
1633238110000|2021-10-03 05:15:10|438.16|434.06|438.04|433.94|438.2|434.1|438.03|433.93|15
1633238120000|2021-10-03 05:15:20|438.03|433.93|438.02|433.92|438.04|433.94|438.02|433.92|4
1633238130000|2021-10-03 05:15:30|438.03|433.93|437.93|433.83|438.03|433.93|437.93|433.83|9
1633238140000|2021-10-03 05:15:40|437.91|433.81|437.83|433.73|437.93|433.83|437.83|433.73|9
1633238150000|2021-10-03 05:15:50|437.81|433.71|437.71|433.61|437.81|433.71|437.71|433.61|8
1633238160000|2021-10-03 05:16:00|437.68|433.58|437.73|433.63|437.75|433.65|437.68|433.58|13
1633238170000|2021-10-03 05:16:10|437.7|433.6|437.74|433.64|437.76|433.66|437.69|433.59|12
1633238180000|2021-10-03 05:16:20|437.73|433.63|437.7|433.6|437.73|433.63|437.7|433.6|4
1633238190000|2021-10-03 05:16:30|437.73|433.63|437.73|433.63|437.73|433.63|437.73|433.63|1
1633238200000|2021-10-03 05:16:40|437.76|433.66|437.74|433.64|437.77|433.67|437.74|433.64|4
1633238210000|2021-10-03 05:16:50|437.76|433.66|437.71|433.61|437.78|433.68|437.71|433.61|5
1633238220000|2021-10-03 05:17:00|437.68|433.58|437.61|433.51|437.69|433.59|437.61|433.51|9
1633238230000|2021-10-03 05:17:10|437.64|433.54|437.68|433.58|437.71|433.61|437.64|433.54|8
1633238240000|2021-10-03 05:17:20|437.66|433.56|437.61|433.51|437.66|433.56|437.61|433.51|7
1633238250000|2021-10-03 05:17:30|437.59|433.49|437.59|433.49|437.64|433.54|437.59|433.49|8
1633238260000|2021-10-03 05:17:40|437.61|433.51|437.61|433.51|437.61|433.51|437.59|433.49|3
1633238270000|2021-10-03 05:17:50|437.62|433.52|437.67|433.57|437.68|433.58|437.62|433.52|11
1633238280000|2021-10-03 05:18:00|437.69|433.59|437.69|433.59|437.69|433.59|437.67|433.57|3
1633238300000|2021-10-03 05:18:20|437.7|433.6|437.7|433.6|437.71|433.61|437.7|433.6|3
1633238310000|2021-10-03 05:18:30|437.72|433.62|437.7|433.6|437.72|433.62|437.7|433.6|4
1633238320000|2021-10-03 05:18:40|437.72|433.62|437.87|433.77|437.88|433.78|437.72|433.62|12
1633238330000|2021-10-03 05:18:50|437.89|433.79|437.89|433.79|437.91|433.81|437.89|433.79|7
1633238340000|2021-10-03 05:19:00|437.9|433.8|437.93|433.83|437.93|433.83|437.9|433.8|3
1633238350000|2021-10-03 05:19:10|437.91|433.81|437.81|433.71|437.91|433.81|437.8|433.7|7
1633238360000|2021-10-03 05:19:20|437.82|433.72|437.69|433.59|437.82|433.72|437.64|433.54|10
1633238370000|2021-10-03 05:19:30|437.71|433.61|437.69|433.59|437.72|433.62|437.69|433.59|3
1633238380000|2021-10-03 05:19:40|437.7|433.6|437.66|433.56|437.7|433.6|437.66|433.56|5
1633238390000|2021-10-03 05:19:50|437.69|433.59|437.87|433.77|437.87|433.77|437.69|433.59|14
1633238400000|2021-10-03 05:20:00|437.86|433.76|437.99|433.89|438.01|433.91|437.86|433.76|9
1633238410000|2021-10-03 05:20:10|437.98|433.88|437.96|433.86|437.98|433.88|437.94|433.84|9
1633238420000|2021-10-03 05:20:20|437.97|433.87|437.97|433.87|437.97|433.87|437.97|433.87|1
1633238430000|2021-10-03 05:20:30|438|433.9|438.02|433.92|438.03|433.93|438|433.9|7
1633238440000|2021-10-03 05:20:40|438.03|433.93|438.07|433.97|438.07|433.97|438.02|433.92|4
1633238450000|2021-10-03 05:20:50|438.08|433.98|438.14|434.04|438.14|434.04|438.08|433.98|8
1633238460000|2021-10-03 05:21:00|438.19|434.09|438.26|434.16|438.27|434.17|438.14|434.04|11
1633238470000|2021-10-03 05:21:10|438.25|434.15|438.32|434.22|438.34|434.24|438.25|434.15|11
1633238480000|2021-10-03 05:21:20|438.35|434.25|438.41|434.31|438.42|434.32|438.35|434.25|9
1633238490000|2021-10-03 05:21:30|438.42|434.32|438.39|434.29|438.45|434.35|438.39|434.29|8
1633238500000|2021-10-03 05:21:40|438.38|434.28|438.42|434.32|438.42|434.32|438.38|434.28|5
1633238510000|2021-10-03 05:21:50|438.41|434.31|438.44|434.34|438.44|434.34|438.41|434.31|2
1633238520000|2021-10-03 05:22:00|438.43|434.33|438.43|434.33|438.44|434.34|438.43|434.33|3
1633238530000|2021-10-03 05:22:10|438.47|434.37|438.49|434.39|438.49|434.39|438.47|434.37|5
1633238540000|2021-10-03 05:22:20|438.53|434.43|438.78|434.68|438.8|434.7|438.53|434.43|13
1633238550000|2021-10-03 05:22:30|438.85|434.75|438.85|434.75|438.88|434.78|438.84|434.74|8
1633238560000|2021-10-03 05:22:40|438.83|434.73|438.85|434.75|438.86|434.76|438.83|434.73|5
1633238570000|2021-10-03 05:22:50|438.84|434.74|438.89|434.79|438.89|434.79|438.84|434.74|5
1633238580000|2021-10-03 05:23:00|438.88|434.78|439.05|434.95|439.41|435.31|438.88|434.78|24
1633238590000|2021-10-03 05:23:10|439.06|434.96|439|434.9|439.06|434.96|438.94|434.84|20
1633238600000|2021-10-03 05:23:20|439.01|434.91|438.84|434.74|439.02|434.92|438.83|434.73|17
1633238610000|2021-10-03 05:23:30|438.83|434.73|438.7|434.6|438.83|434.73|438.7|434.6|11
1633238620000|2021-10-03 05:23:40|438.69|434.59|438.72|434.62|438.72|434.62|438.67|434.57|8
1633238630000|2021-10-03 05:23:50|438.75|434.65|439.01|434.91|439.09|434.99|438.72|434.62|25
1633238640000|2021-10-03 05:24:00|439|434.9|439.09|434.99|439.11|435.01|439|434.9|11
1633238650000|2021-10-03 05:24:10|439.12|435.02|439.16|435.06|439.21|435.11|439.12|435.02|19
1633238660000|2021-10-03 05:24:20|439.18|435.08|439.04|434.94|439.42|435.32|439.04|434.94|27
1633238670000|2021-10-03 05:24:30|439.05|434.95|438.93|434.83|439.05|434.95|438.93|434.83|14
1633238680000|2021-10-03 05:24:40|438.91|434.81|438.86|434.76|438.93|434.83|438.84|434.74|7
1633238690000|2021-10-03 05:24:50|438.89|434.79|438.95|434.85|438.96|434.86|438.87|434.77|7
1633238700000|2021-10-03 05:25:00|438.92|434.82|438.91|434.81|438.95|434.85|438.89|434.79|15
1633238710000|2021-10-03 05:25:10|438.9|434.8|438.96|434.86|438.96|434.86|438.9|434.8|8
1633238720000|2021-10-03 05:25:20|438.95|434.85|438.99|434.89|438.99|434.89|438.95|434.85|9
1633238730000|2021-10-03 05:25:30|438.97|434.87|438.75|434.65|438.97|434.87|438.75|434.65|13
1633238740000|2021-10-03 05:25:40|438.72|434.62|438.71|434.61|438.72|434.62|438.71|434.61|2
1633238750000|2021-10-03 05:25:50|438.7|434.6|438.65|434.55|438.7|434.6|438.65|434.55|7
1633238760000|2021-10-03 05:26:00|438.66|434.56|438.7|434.6|438.7|434.6|438.66|434.56|14
1633238770000|2021-10-03 05:26:10|438.71|434.61|438.97|434.87|438.97|434.87|438.7|434.6|9
1633238790000|2021-10-03 05:26:30|438.99|434.89|438.86|434.76|438.99|434.89|438.86|434.76|8
1633238800000|2021-10-03 05:26:40|438.84|434.74|438.6|434.5|438.86|434.76|438.6|434.5|13
1633238810000|2021-10-03 05:26:50|438.58|434.48|438.76|434.66|438.76|434.66|438.56|434.46|16
1633238820000|2021-10-03 05:27:00|438.81|434.71|439.04|434.94|439.04|434.94|438.81|434.71|13
1633238830000|2021-10-03 05:27:10|439.05|434.95|439.13|435.03|439.16|435.06|439.04|434.94|11
1633238840000|2021-10-03 05:27:20|439.17|435.07|439.18|435.08|439.21|435.11|439.17|435.07|13
1633238850000|2021-10-03 05:27:30|439.19|435.09|439.39|435.29|439.4|435.3|439.19|435.09|10
1633238860000|2021-10-03 05:27:40|439.4|435.3|439.53|435.43|439.53|435.43|439.4|435.3|8
1633238870000|2021-10-03 05:27:50|439.52|435.42|439.56|435.46|439.56|435.46|439.52|435.42|9
1633238880000|2021-10-03 05:28:00|439.57|435.47|439.58|435.48|439.58|435.48|439.56|435.46|4
1633238890000|2021-10-03 05:28:10|439.6|435.5|439.68|435.58|439.8|435.7|439.6|435.5|17
1633238900000|2021-10-03 05:28:20|439.69|435.59|439.66|435.56|439.69|435.59|439.66|435.56|14
1633238910000|2021-10-03 05:28:30|439.64|435.54|439.64|435.54|439.64|435.54|439.63|435.53|5
1633238920000|2021-10-03 05:28:40|439.65|435.55|439.66|435.56|439.68|435.58|439.65|435.55|3
1633238930000|2021-10-03 05:28:50|439.67|435.57|439.72|435.62|439.73|435.63|439.67|435.57|7
1633238940000|2021-10-03 05:29:00|439.76|435.66|439.81|435.71|439.84|435.74|439.74|435.64|20
1633238950000|2021-10-03 05:29:10|439.82|435.72|439.83|435.73|439.83|435.73|439.81|435.71|6
1633238960000|2021-10-03 05:29:20|439.82|435.72|439.63|435.53|439.84|435.74|439.61|435.51|14
1633238970000|2021-10-03 05:29:30|439.61|435.51|439.63|435.53|439.63|435.53|439.61|435.51|4
1633238980000|2021-10-03 05:29:40|439.62|435.52|439.62|435.52|439.63|435.53|439.62|435.52|3
1633238990000|2021-10-03 05:29:50|439.63|435.53|439.61|435.51|439.63|435.53|439.61|435.51|2
1633239000000|2021-10-03 05:30:00|439.63|435.53|439.64|435.54|439.65|435.55|439.63|435.53|9
1633239010000|2021-10-03 05:30:10|439.63|435.53|439.65|435.55|439.65|435.55|439.6|435.5|6
1633239020000|2021-10-03 05:30:20|439.64|435.54|439.93|435.83|439.93|435.83|439.64|435.54|13
1633239030000|2021-10-03 05:30:30|439.92|435.82|439.93|435.83|439.93|435.83|439.92|435.82|2
1633239040000|2021-10-03 05:30:40|439.94|435.84|440.28|436.18|440.33|436.23|439.93|435.83|17
1633239050000|2021-10-03 05:30:50|440.29|436.19|440.34|436.24|440.35|436.25|440.27|436.17|15
1633239060000|2021-10-03 05:31:00|440.33|436.23|440.64|436.54|440.64|436.54|440.32|436.22|14
1633239070000|2021-10-03 05:31:10|440.63|436.53|440.69|436.59|440.69|436.59|440.53|436.43|16
1633239080000|2021-10-03 05:31:20|440.71|436.61|440.46|436.36|440.79|436.69|440.46|436.36|24
1633239090000|2021-10-03 05:31:30|440.48|436.38|440.54|436.44|440.55|436.45|440.3|436.2|26
1633239100000|2021-10-03 05:31:40|440.55|436.45|440.59|436.49|440.59|436.49|440.55|436.45|6
1633239110000|2021-10-03 05:31:50|440.6|436.5|440.7|436.6|440.85|436.75|440.6|436.5|22
1633239120000|2021-10-03 05:32:00|440.69|436.59|440.66|436.56|440.69|436.59|440.55|436.45|19
1633239130000|2021-10-03 05:32:10|440.72|436.62|440.9|436.8|440.92|436.82|440.72|436.62|16
1633239140000|2021-10-03 05:32:20|440.86|436.76|440.68|436.58|440.86|436.76|440.68|436.58|13
1633239150000|2021-10-03 05:32:30|440.66|436.56|440.95|436.85|441.04|436.94|440.66|436.56|20
1633239160000|2021-10-03 05:32:40|440.96|436.86|440.98|436.88|441|436.9|440.94|436.84|10
1633239170000|2021-10-03 05:32:50|440.97|436.87|440.79|436.69|440.97|436.87|440.79|436.69|13
1633239180000|2021-10-03 05:33:00|440.78|436.68|440.61|436.51|440.78|436.68|440.61|436.51|15
1633239190000|2021-10-03 05:33:10|440.63|436.53|440.82|436.72|440.82|436.72|440.63|436.53|9
1633239200000|2021-10-03 05:33:20|440.86|436.76|440.92|436.82|440.95|436.85|440.85|436.75|14
1633239210000|2021-10-03 05:33:30|440.91|436.81|440.89|436.79|440.91|436.81|440.85|436.75|15
1633239220000|2021-10-03 05:33:40|440.88|436.78|440.94|436.84|440.95|436.85|440.88|436.78|10
1633239230000|2021-10-03 05:33:50|440.92|436.82|440.86|436.76|440.92|436.82|440.86|436.76|13
1633239240000|2021-10-03 05:34:00|440.88|436.78|440.86|436.76|440.88|436.78|440.84|436.74|8
1633239250000|2021-10-03 05:34:10|440.88|436.78|440.88|436.78|440.9|436.8|440.88|436.78|4
1633239260000|2021-10-03 05:34:20|440.87|436.77|441.17|437.07|441.17|437.07|440.86|436.76|18
1633239270000|2021-10-03 05:34:30|441.16|437.06|441.07|436.97|441.16|437.06|441.06|436.96|9
1633239280000|2021-10-03 05:34:40|441.08|436.98|440.83|436.73|441.13|437.03|440.83|436.73|10
1633239290000|2021-10-03 05:34:50|440.8|436.7|440.75|436.65|440.82|436.72|440.73|436.63|9
1633239300000|2021-10-03 05:35:00|440.73|436.63|440.69|436.59|440.75|436.65|440.69|436.59|7
1633239310000|2021-10-03 05:35:10|440.66|436.56|440.52|436.42|440.66|436.56|440.52|436.42|10
1633239320000|2021-10-03 05:35:20|440.51|436.41|440.65|436.55|440.65|436.55|440.5|436.4|12
1633239330000|2021-10-03 05:35:30|440.64|436.54|440.64|436.54|440.64|436.54|440.64|436.54|1
1633239340000|2021-10-03 05:35:40|440.62|436.52|440.62|436.52|440.62|436.52|440.62|436.52|1
1633239350000|2021-10-03 05:35:50|440.64|436.54|440.43|436.33|440.64|436.54|440.43|436.33|13
1633239360000|2021-10-03 05:36:00|440.42|436.32|440.24|436.14|440.42|436.32|440.23|436.13|15
1633239370000|2021-10-03 05:36:10|440.23|436.13|440.04|435.94|440.23|436.13|440.04|435.94|8
1633239380000|2021-10-03 05:36:20|440.06|435.96|440.01|435.91|440.06|435.96|439.9|435.8|23
1633239390000|2021-10-03 05:36:30|440|435.9|440|435.9|440|435.9|439.96|435.86|6
1633239400000|2021-10-03 05:36:40|439.99|435.89|440.11|436.01|440.13|436.03|439.99|435.89|18
1633239410000|2021-10-03 05:36:50|440.12|436.02|439.98|435.88|440.13|436.03|439.98|435.88|10
1633239420000|2021-10-03 05:37:00|439.97|435.87|439.99|435.89|440.04|435.94|439.97|435.87|10
1633239430000|2021-10-03 05:37:10|440|435.9|440.03|435.93|440.04|435.94|440|435.9|8
1633239440000|2021-10-03 05:37:20|440.02|435.92|440.01|435.91|440.03|435.93|439.95|435.85|11
1633239450000|2021-10-03 05:37:30|439.99|435.89|440.11|436.01|440.11|436.01|439.99|435.89|4
1633239460000|2021-10-03 05:37:40|440.09|435.99|440.14|436.04|440.15|436.05|440.08|435.98|8
1633239470000|2021-10-03 05:37:50|440.24|436.14|440.22|436.12|440.24|436.14|440.22|436.12|3
1633239480000|2021-10-03 05:38:00|440.24|436.14|440.38|436.28|440.39|436.29|440.24|436.14|18
1633239490000|2021-10-03 05:38:10|440.39|436.29|440.42|436.32|440.42|436.32|440.39|436.29|3
1633239500000|2021-10-03 05:38:20|440.41|436.31|440.41|436.31|440.41|436.31|440.4|436.3|3
1633239510000|2021-10-03 05:38:30|440.4|436.3|440.32|436.22|440.41|436.31|440.32|436.22|8
1633239520000|2021-10-03 05:38:40|440.34|436.24|440.27|436.17|440.34|436.24|440.27|436.17|3
1633239530000|2021-10-03 05:38:50|440.25|436.15|440.03|435.93|440.25|436.15|440.02|435.92|17
1633239540000|2021-10-03 05:39:00|440.02|435.92|440.04|435.94|440.05|435.95|440.02|435.92|9
1633239550000|2021-10-03 05:39:10|440.03|435.93|440.16|436.06|440.16|436.06|440.03|435.93|10
1633239560000|2021-10-03 05:39:20|440.17|436.07|440.22|436.12|440.23|436.13|440.17|436.07|3
1633239580000|2021-10-03 05:39:40|440.21|436.11|440.22|436.12|440.22|436.12|440.21|436.11|2
1633239590000|2021-10-03 05:39:50|440.25|436.15|440.44|436.34|440.44|436.34|440.25|436.15|10
1633239600000|2021-10-03 05:40:00|440.46|436.36|440.41|436.31|440.46|436.36|440.4|436.3|9
1633239610000|2021-10-03 05:40:10|440.43|436.33|440.42|436.32|440.46|436.36|440.32|436.22|16
1633239620000|2021-10-03 05:40:20|440.43|436.33|440.43|436.33|440.45|436.35|440.42|436.32|8
1633239630000|2021-10-03 05:40:30|440.42|436.32|440.43|436.33|440.45|436.35|440.41|436.31|11
1633239640000|2021-10-03 05:40:40|440.42|436.32|440.19|436.09|440.42|436.32|440.17|436.07|12
1633239650000|2021-10-03 05:40:50|440.2|436.1|440.24|436.14|440.24|436.14|440.2|436.1|7
1633239660000|2021-10-03 05:41:00|440.22|436.12|440.08|435.98|440.22|436.12|440.08|435.98|9
1633239670000|2021-10-03 05:41:10|440.07|435.97|440.1|436|440.1|436|440.06|435.96|6
1633239680000|2021-10-03 05:41:20|440.12|436.02|440.06|435.96|440.14|436.04|440.03|435.93|15
1633239690000|2021-10-03 05:41:30|440.1|436|440.09|435.99|440.14|436.04|440.08|435.98|11
1633239700000|2021-10-03 05:41:40|440.08|435.98|440.07|435.97|440.09|435.99|440.05|435.95|10
1633239710000|2021-10-03 05:41:50|440.11|436.01|440.12|436.02|440.13|436.03|440.08|435.98|10
1633239720000|2021-10-03 05:42:00|440.11|436.01|440.03|435.93|440.11|436.01|440.02|435.92|13
1633239730000|2021-10-03 05:42:10|440.04|435.94|440.04|435.94|440.06|435.96|440.02|435.92|7
1633239740000|2021-10-03 05:42:20|440.05|435.95|440.06|435.96|440.08|435.98|440.05|435.95|10
1633239750000|2021-10-03 05:42:30|440.08|435.98|440.14|436.04|440.14|436.04|440.06|435.96|10
1633239760000|2021-10-03 05:42:40|440.13|436.03|440.13|436.03|440.14|436.04|440.13|436.03|3
1633239790000|2021-10-03 05:43:10|440.08|435.98|440.35|436.25|440.35|436.25|440.08|435.98|18
1633239800000|2021-10-03 05:43:20|440.34|436.24|440.3|436.2|440.35|436.25|440.3|436.2|7
1633239810000|2021-10-03 05:43:30|440.33|436.23|440.15|436.05|440.33|436.23|440.15|436.05|13
1633239830000|2021-10-03 05:43:50|440.16|436.06|440.11|436.01|440.16|436.06|440.11|436.01|6
1633239840000|2021-10-03 05:44:00|440.1|436|440.12|436.02|440.12|436.02|440.07|435.97|12
1633239850000|2021-10-03 05:44:10|440.13|436.03|440.18|436.08|440.18|436.08|440.13|436.03|7
1633239860000|2021-10-03 05:44:20|440.15|436.05|440.16|436.06|440.18|436.08|440.14|436.04|8
1633239870000|2021-10-03 05:44:30|440.18|436.08|440.06|435.96|440.18|436.08|440.04|435.94|15
1633239880000|2021-10-03 05:44:40|440.05|435.95|440.01|435.91|440.06|435.96|440.01|435.91|4
1633239890000|2021-10-03 05:44:50|440.02|435.92|439.98|435.88|440.02|435.92|439.98|435.88|5
1633239900000|2021-10-03 05:45:00|439.97|435.87|440.08|435.98|440.08|435.98|439.97|435.87|9
1633239910000|2021-10-03 05:45:10|440.09|435.99|440.26|436.16|440.28|436.18|440.09|435.99|16
1633239920000|2021-10-03 05:45:20|440.25|436.15|440.25|436.15|440.28|436.18|440.25|436.15|6
1633239930000|2021-10-03 05:45:30|440.24|436.14|440.24|436.14|440.28|436.18|440.23|436.13|8
1633239940000|2021-10-03 05:45:40|440.27|436.17|440.23|436.13|440.27|436.17|440.22|436.12|9
1633239950000|2021-10-03 05:45:50|440.22|436.12|440.24|436.14|440.24|436.14|440.22|436.12|5
1633239960000|2021-10-03 05:46:00|440.22|436.12|440.24|436.14|440.27|436.17|440.22|436.12|16
1633239970000|2021-10-03 05:46:10|440.23|436.13|440.19|436.09|440.24|436.14|440.11|436.01|7
1633239980000|2021-10-03 05:46:20|440.21|436.11|440.2|436.1|440.22|436.12|440.17|436.07|9
1633239990000|2021-10-03 05:46:30|440.21|436.11|440.26|436.16|440.27|436.17|440.2|436.1|17
1633240000000|2021-10-03 05:46:40|440.24|436.14|440.23|436.13|440.24|436.14|440.22|436.12|4
1633240010000|2021-10-03 05:46:50|440.28|436.18|440.27|436.17|440.29|436.19|440.26|436.16|12
1633240020000|2021-10-03 05:47:00|440.26|436.16|440.13|436.03|440.26|436.16|440.13|436.03|10
1633240030000|2021-10-03 05:47:10|440.14|436.04|440|435.9|440.14|436.04|440|435.9|8
1633240040000|2021-10-03 05:47:20|439.99|435.89|439.91|435.81|439.99|435.89|439.91|435.81|8
1633240050000|2021-10-03 05:47:30|439.88|435.78|439.84|435.74|439.9|435.8|439.81|435.71|12
1633240060000|2021-10-03 05:47:40|439.86|435.76|439.84|435.74|439.88|435.78|439.84|435.74|7
1633240070000|2021-10-03 05:47:50|439.83|435.73|439.87|435.77|439.87|435.77|439.83|435.73|9
1633240080000|2021-10-03 05:48:00|439.89|435.79|439.93|435.83|439.94|435.84|439.87|435.77|11
1633240090000|2021-10-03 05:48:10|439.94|435.84|440.14|436.04|440.14|436.04|439.92|435.82|13
1633240100000|2021-10-03 05:48:20|440.17|436.07|440.3|436.2|440.3|436.2|440.17|436.07|7
1633240110000|2021-10-03 05:48:30|440.31|436.21|440.33|436.23|440.33|436.23|440.31|436.21|4
1633240120000|2021-10-03 05:48:40|440.34|436.24|440.39|436.29|440.4|436.3|440.34|436.24|9
1633240130000|2021-10-03 05:48:50|440.4|436.3|440.4|436.3|440.4|436.3|440.4|436.3|1
1633240140000|2021-10-03 05:49:00|440.41|436.31|440.5|436.4|440.5|436.4|440.41|436.31|10
1633240150000|2021-10-03 05:49:10|440.49|436.39|440.5|436.4|440.5|436.4|440.48|436.38|8
1633240160000|2021-10-03 05:49:20|440.49|436.39|440.48|436.38|440.49|436.39|440.43|436.33|6
1633240170000|2021-10-03 05:49:30|440.49|436.39|440.25|436.15|440.49|436.39|440.25|436.15|12
1633240180000|2021-10-03 05:49:40|440.24|436.14|440.14|436.04|440.24|436.14|440.14|436.04|8
1633240190000|2021-10-03 05:49:50|440.15|436.05|440.03|435.93|440.16|436.06|440.02|435.92|16
1633240200000|2021-10-03 05:50:00|440.06|435.96|440.01|435.91|440.07|435.97|440|435.9|9
1633240210000|2021-10-03 05:50:10|440|435.9|440.02|435.92|440.05|435.95|440|435.9|7
1633240220000|2021-10-03 05:50:20|440.01|435.91|440.03|435.93|440.03|435.93|440.01|435.91|3
1633240230000|2021-10-03 05:50:30|440.01|435.91|439.95|435.85|440.03|435.93|439.95|435.85|13
1633240240000|2021-10-03 05:50:40|439.94|435.84|439.79|435.69|439.94|435.84|439.79|435.69|15
1633240250000|2021-10-03 05:50:50|439.78|435.68|439.75|435.65|439.78|435.68|439.75|435.65|3
1633240260000|2021-10-03 05:51:00|439.71|435.61|439.68|435.58|439.71|435.61|439.68|435.58|6
1633240270000|2021-10-03 05:51:10|439.69|435.59|439.72|435.62|439.72|435.62|439.66|435.56|6
1633240280000|2021-10-03 05:51:20|439.71|435.61|439.73|435.63|439.73|435.63|439.7|435.6|14
1633240290000|2021-10-03 05:51:30|439.72|435.62|440.03|435.93|440.03|435.93|439.72|435.62|19
1633240300000|2021-10-03 05:51:40|440.01|435.91|440.08|435.98|440.08|435.98|440.01|435.91|5
1633240310000|2021-10-03 05:51:50|440.07|435.97|440.06|435.96|440.08|435.98|440.05|435.95|4
1633240320000|2021-10-03 05:52:00|440.1|436|440.02|435.92|440.12|436.02|440.02|435.92|9
1633240330000|2021-10-03 05:52:10|440.03|435.93|440.04|435.94|440.07|435.97|440.03|435.93|13
1633240340000|2021-10-03 05:52:20|440.06|435.96|439.95|435.85|440.06|435.96|439.95|435.85|8
1633240350000|2021-10-03 05:52:30|439.94|435.84|440.02|435.92|440.07|435.97|439.94|435.84|16
1633240360000|2021-10-03 05:52:40|440.03|435.93|439.87|435.77|440.03|435.93|439.87|435.77|13
1633240370000|2021-10-03 05:52:50|439.86|435.76|439.91|435.81|439.91|435.81|439.86|435.76|6
1633240380000|2021-10-03 05:53:00|439.93|435.83|439.92|435.82|439.95|435.85|439.91|435.81|8
1633240390000|2021-10-03 05:53:10|439.94|435.84|439.98|435.88|439.98|435.88|439.94|435.84|4
1633240400000|2021-10-03 05:53:20|439.94|435.84|440.07|435.97|440.07|435.97|439.94|435.84|9
1633240410000|2021-10-03 05:53:30|440.08|435.98|440.1|436|440.1|436|440.07|435.97|5
1633240420000|2021-10-03 05:53:40|440.12|436.02|440.12|436.02|440.13|436.03|440.1|436|5
1633240430000|2021-10-03 05:53:50|440.1|436|439.99|435.89|440.1|436|439.98|435.88|10
1633240440000|2021-10-03 05:54:00|439.97|435.87|439.97|435.87|439.97|435.87|439.96|435.86|3
1633240450000|2021-10-03 05:54:10|439.99|435.89|439.99|435.89|439.99|435.89|439.97|435.87|4
1633240460000|2021-10-03 05:54:20|440.01|435.91|440.13|436.03|440.13|436.03|440.01|435.91|6
1633240470000|2021-10-03 05:54:30|440.14|436.04|440.24|436.14|440.25|436.15|440.14|436.04|7
1633240480000|2021-10-03 05:54:40|440.23|436.13|440.23|436.13|440.23|436.13|440.23|436.13|1
1633240490000|2021-10-03 05:54:50|440.22|436.12|440.24|436.14|440.24|436.14|440.22|436.12|5
1633240500000|2021-10-03 05:55:00|440.23|436.13|440.23|436.13|440.24|436.14|440.23|436.13|5
1633240510000|2021-10-03 05:55:10|440.19|436.09|439.94|435.84|440.19|436.09|439.94|435.84|18
1633240520000|2021-10-03 05:55:20|439.95|435.85|439.96|435.86|439.96|435.86|439.94|435.84|4
1633240530000|2021-10-03 05:55:30|439.97|435.87|440.01|435.91|440.07|435.97|439.97|435.87|11
1633240540000|2021-10-03 05:55:40|440.04|435.94|440.05|435.95|440.06|435.96|440.03|435.93|8
1633240550000|2021-10-03 05:55:50|440.06|435.96|440.06|435.96|440.06|435.96|440.06|435.96|1
1633240560000|2021-10-03 05:56:00|440.05|435.95|440.17|436.07|440.17|436.07|440.05|435.95|15
1633240570000|2021-10-03 05:56:10|440.18|436.08|440.11|436.01|440.23|436.13|440.11|436.01|11
1633240580000|2021-10-03 05:56:20|440.09|435.99|440.09|435.99|440.09|435.99|440.08|435.98|5
1633240590000|2021-10-03 05:56:30|440.08|435.98|440.1|436|440.1|436|440.06|435.96|6
1633240600000|2021-10-03 05:56:40|440.08|435.98|440.04|435.94|440.08|435.98|440.04|435.94|3
1633240610000|2021-10-03 05:56:50|440.01|435.91|440.03|435.93|440.04|435.94|440.01|435.91|3
1633240620000|2021-10-03 05:57:00|440.04|435.94|440.03|435.93|440.04|435.94|440.01|435.91|5
1633240630000|2021-10-03 05:57:10|440.08|435.98|440.08|435.98|440.1|436|440.07|435.97|6
1633240640000|2021-10-03 05:57:20|440.06|435.96|440.05|435.95|440.06|435.96|440.02|435.92|6
1633240650000|2021-10-03 05:57:30|440.03|435.93|440.06|435.96|440.06|435.96|440.03|435.93|9
1633240660000|2021-10-03 05:57:40|440.11|436.01|440.07|435.97|440.11|436.01|440.07|435.97|7
1633240670000|2021-10-03 05:57:50|440.11|436.01|440.04|435.94|440.12|436.02|440.04|435.94|10
1633240680000|2021-10-03 05:58:00|440.03|435.93|440.02|435.92|440.03|435.93|440.02|435.92|2
1633240690000|2021-10-03 05:58:10|439.99|435.89|439.85|435.75|439.99|435.89|439.85|435.75|9
1633240700000|2021-10-03 05:58:20|439.82|435.72|439.82|435.72|439.82|435.72|439.8|435.7|7
1633240710000|2021-10-03 05:58:30|439.81|435.71|439.8|435.7|439.82|435.72|439.79|435.69|10
1633240720000|2021-10-03 05:58:40|439.78|435.68|439.79|435.69|439.8|435.7|439.73|435.63|15
1633240730000|2021-10-03 05:58:50|439.8|435.7|439.8|435.7|439.8|435.7|439.79|435.69|3
1633240740000|2021-10-03 05:59:00|439.78|435.68|439.78|435.68|439.8|435.7|439.78|435.68|6
1633240750000|2021-10-03 05:59:10|439.8|435.7|440.2|436.1|440.2|436.1|439.78|435.68|20
1633240760000|2021-10-03 05:59:20|440.22|436.12|440.35|436.25|440.35|436.25|440.21|436.11|12
1633240770000|2021-10-03 05:59:30|440.38|436.28|440.35|436.25|440.38|436.28|440.34|436.24|5
1633240780000|2021-10-03 05:59:40|440.34|436.24|440.24|436.14|440.34|436.24|440.23|436.13|8
1633240790000|2021-10-03 05:59:50|440.23|436.13|440.24|436.14|440.24|436.14|440.23|436.13|2
1633240800000|2021-10-03 06:00:00|440.23|436.13|440.23|436.13|440.24|436.14|440.23|436.13|3
1633240810000|2021-10-03 06:00:10|440.24|436.14|440.1|436|440.24|436.14|440.1|436|11
1633240820000|2021-10-03 06:00:20|440.09|435.99|439.72|435.62|440.09|435.99|439.72|435.62|22
1633240830000|2021-10-03 06:00:30|439.71|435.61|439.5|435.4|439.72|435.62|439.5|435.4|19
1633240840000|2021-10-03 06:00:40|439.49|435.39|439.34|435.24|439.49|435.39|439.32|435.22|18
1633240850000|2021-10-03 06:00:50|439.35|435.25|439.43|435.33|439.44|435.34|439.33|435.23|17
1633240860000|2021-10-03 06:01:00|439.44|435.34|439.85|435.75|439.85|435.75|439.44|435.34|24
1633240870000|2021-10-03 06:01:10|439.84|435.74|439.9|435.8|439.9|435.8|439.84|435.74|8
1633240880000|2021-10-03 06:01:20|439.89|435.79|439.75|435.65|439.89|435.79|439.75|435.65|12
1633240890000|2021-10-03 06:01:30|439.74|435.64|439.39|435.29|439.74|435.64|439.39|435.29|17
1633240900000|2021-10-03 06:01:40|439.4|435.3|439.38|435.28|439.43|435.33|439.38|435.28|9
1633240910000|2021-10-03 06:01:50|439.37|435.27|439.29|435.19|439.37|435.27|439.29|435.19|6
1633240920000|2021-10-03 06:02:00|439.27|435.17|439.29|435.19|439.32|435.22|439.27|435.17|8
1633240930000|2021-10-03 06:02:10|439.3|435.2|439.29|435.19|439.31|435.21|439.24|435.14|11
1633240940000|2021-10-03 06:02:20|439.3|435.2|439.54|435.44|439.54|435.44|439.3|435.2|15
1633240950000|2021-10-03 06:02:30|439.52|435.42|439.52|435.42|439.52|435.42|439.5|435.4|3
1633240960000|2021-10-03 06:02:40|439.5|435.4|439.53|435.43|439.54|435.44|439.48|435.38|13
1633240970000|2021-10-03 06:02:50|439.54|435.44|439.34|435.24|439.54|435.44|439.34|435.24|9
1633240980000|2021-10-03 06:03:00|439.29|435.19|439.19|435.09|439.29|435.19|439.06|434.96|24
1633240990000|2021-10-03 06:03:10|439.18|435.08|439.5|435.4|439.52|435.42|439.18|435.08|14
1633241000000|2021-10-03 06:03:20|439.51|435.41|439.54|435.44|439.54|435.44|439.51|435.41|7
1633241010000|2021-10-03 06:03:30|439.53|435.43|439.48|435.38|439.53|435.43|439.48|435.38|6
1633241020000|2021-10-03 06:03:40|439.49|435.39|439.51|435.41|439.51|435.41|439.49|435.39|5
1633241030000|2021-10-03 06:03:50|439.55|435.45|439.41|435.31|439.55|435.45|439.41|435.31|9
1633241040000|2021-10-03 06:04:00|439.42|435.32|439.37|435.27|439.43|435.33|439.37|435.27|13
1633241050000|2021-10-03 06:04:10|439.33|435.23|438.99|434.89|439.33|435.23|438.99|434.89|24
1633241060000|2021-10-03 06:04:20|438.97|434.87|438.89|434.79|438.98|434.88|438.89|434.79|10
1633241070000|2021-10-03 06:04:30|438.88|434.78|438.85|434.75|438.88|434.78|438.85|434.75|4
1633241080000|2021-10-03 06:04:40|438.84|434.74|438.8|434.7|438.85|434.75|438.8|434.7|7
1633241090000|2021-10-03 06:04:50|438.82|434.72|438.65|434.55|438.98|434.88|438.65|434.55|23
1633241100000|2021-10-03 06:05:00|438.64|434.54|438.81|434.71|438.81|434.71|438.63|434.53|21
1633241110000|2021-10-03 06:05:10|438.77|434.67|438.6|434.5|438.77|434.67|438.59|434.49|23
1633241120000|2021-10-03 06:05:20|438.61|434.51|438.75|434.65|438.75|434.65|438.6|434.5|11
1633241130000|2021-10-03 06:05:30|438.76|434.66|438.76|434.66|438.88|434.78|438.75|434.65|16
1633241140000|2021-10-03 06:05:40|438.74|434.64|438.65|434.55|438.74|434.64|438.65|434.55|14
1633241150000|2021-10-03 06:05:50|438.66|434.56|438.59|434.49|438.72|434.62|438.59|434.49|14
1633241160000|2021-10-03 06:06:00|438.58|434.48|438.56|434.46|438.59|434.49|438.56|434.46|7
1633241170000|2021-10-03 06:06:10|438.55|434.45|438.61|434.51|438.63|434.53|438.53|434.43|14
1633241180000|2021-10-03 06:06:20|438.62|434.52|438.6|434.5|438.65|434.55|438.58|434.48|10
1633241190000|2021-10-03 06:06:30|438.59|434.49|438.52|434.42|438.59|434.49|438.52|434.42|7
1633241200000|2021-10-03 06:06:40|438.51|434.41|438.36|434.26|438.52|434.42|438.34|434.24|11
1633241210000|2021-10-03 06:06:50|438.37|434.27|438.16|434.06|438.43|434.33|438.16|434.06|20
1633241220000|2021-10-03 06:07:00|438.17|434.07|438.13|434.03|438.2|434.1|438.12|434.02|11
1633241230000|2021-10-03 06:07:10|438.12|434.02|437.96|433.86|438.12|434.02|437.9|433.8|17
1633241240000|2021-10-03 06:07:20|437.97|433.87|438.52|434.42|438.52|434.42|437.97|433.87|25
1633241250000|2021-10-03 06:07:30|438.5|434.4|438.37|434.27|438.5|434.4|438.33|434.23|19
1633241260000|2021-10-03 06:07:40|438.36|434.26|438.5|434.4|438.57|434.47|438.36|434.26|22
1633241270000|2021-10-03 06:07:50|438.48|434.38|438.41|434.31|438.48|434.38|438.41|434.31|5
1633241280000|2021-10-03 06:08:00|438.44|434.34|438.42|434.32|438.45|434.35|438.39|434.29|6
1633241290000|2021-10-03 06:08:10|438.45|434.35|438.55|434.45|438.55|434.45|438.41|434.31|13
1633241300000|2021-10-03 06:08:20|438.56|434.46|438.59|434.49|438.65|434.55|438.56|434.46|17
1633241310000|2021-10-03 06:08:30|438.61|434.51|438.62|434.52|438.62|434.52|438.58|434.48|11
1633241320000|2021-10-03 06:08:40|438.64|434.54|438.58|434.48|438.64|434.54|438.58|434.48|9
1633241330000|2021-10-03 06:08:50|438.56|434.46|438.56|434.46|438.57|434.47|438.56|434.46|3
1633241340000|2021-10-03 06:09:00|438.55|434.45|438.49|434.39|438.55|434.45|438.48|434.38|9
1633241350000|2021-10-03 06:09:10|438.46|434.36|438.45|434.35|438.46|434.36|438.45|434.35|2
1633241360000|2021-10-03 06:09:20|438.44|434.34|438.52|434.42|438.52|434.42|438.4|434.3|12
1633241370000|2021-10-03 06:09:30|438.51|434.41|438.47|434.37|438.56|434.46|438.44|434.34|15
1633241380000|2021-10-03 06:09:40|438.46|434.36|438.47|434.37|438.47|434.37|438.39|434.29|10
1633241390000|2021-10-03 06:09:50|438.48|434.38|438.47|434.37|438.48|434.38|438.47|434.37|2
1633241400000|2021-10-03 06:10:00|438.42|434.32|438.44|434.34|438.44|434.34|438.37|434.27|7
1633241410000|2021-10-03 06:10:10|438.43|434.33|438.39|434.29|438.43|434.33|438.38|434.28|8
1633241420000|2021-10-03 06:10:20|438.38|434.28|438.38|434.28|438.39|434.29|438.37|434.27|9
1633241430000|2021-10-03 06:10:30|438.36|434.26|438.35|434.25|438.38|434.28|438.35|434.25|8
1633241440000|2021-10-03 06:10:40|438.37|434.27|438.34|434.24|438.37|434.27|438.32|434.22|4
1633241450000|2021-10-03 06:10:50|438.33|434.23|438.33|434.23|438.34|434.24|438.32|434.22|5
1633241460000|2021-10-03 06:11:00|438.35|434.25|438.42|434.32|438.47|434.37|438.31|434.21|8
1633241470000|2021-10-03 06:11:10|438.44|434.34|438.54|434.44|438.54|434.44|438.44|434.34|6
1633241480000|2021-10-03 06:11:20|438.53|434.43|438.72|434.62|438.76|434.66|438.53|434.43|15
1633241490000|2021-10-03 06:11:30|438.71|434.61|438.76|434.66|438.76|434.66|438.71|434.61|8
1633241510000|2021-10-03 06:11:50|438.75|434.65|438.75|434.65|438.76|434.66|438.75|434.65|3
1633241520000|2021-10-03 06:12:00|438.76|434.66|438.65|434.55|438.76|434.66|438.62|434.52|15
1633241530000|2021-10-03 06:12:10|438.67|434.57|438.38|434.28|438.67|434.57|438.36|434.26|18
1633241540000|2021-10-03 06:12:20|438.42|434.32|438.36|434.26|438.42|434.32|438.32|434.22|12
1633241550000|2021-10-03 06:12:30|438.35|434.25|438.32|434.22|438.38|434.28|438.32|434.22|8
1633241560000|2021-10-03 06:12:40|438.33|434.23|438.33|434.23|438.36|434.26|438.32|434.22|5
1633241570000|2021-10-03 06:12:50|438.23|434.13|438.06|433.96|438.23|434.13|438.04|433.94|12
1633241580000|2021-10-03 06:13:00|438.03|433.93|438.05|433.95|438.06|433.96|438.02|433.92|4
1633241590000|2021-10-03 06:13:10|438.04|433.94|438.08|433.98|438.12|434.02|438.04|433.94|10
1633241600000|2021-10-03 06:13:20|438.07|433.97|438.09|433.99|438.09|433.99|438.07|433.97|5
1633241610000|2021-10-03 06:13:30|438.11|434.01|438.25|434.15|438.25|434.15|438.11|434.01|11
1633241620000|2021-10-03 06:13:40|438.26|434.16|438.14|434.04|438.26|434.16|438.14|434.04|3
1633241630000|2021-10-03 06:13:50|438.15|434.05|438.15|434.05|438.17|434.07|438.13|434.03|10
1633241640000|2021-10-03 06:14:00|438.14|434.04|438.08|433.98|438.14|434.04|438.08|433.98|11
1633241650000|2021-10-03 06:14:10|438.09|433.99|438.03|433.93|438.09|433.99|438.03|433.93|9
1633241660000|2021-10-03 06:14:20|438.02|433.92|438.03|433.93|438.03|433.93|437.92|433.82|9
1633241670000|2021-10-03 06:14:30|438.02|433.92|438.01|433.91|438.03|433.93|438.01|433.91|9
1633241680000|2021-10-03 06:14:40|438.04|433.94|438.02|433.92|438.05|433.95|438.02|433.92|3
1633241690000|2021-10-03 06:14:50|438.01|433.91|438.01|433.91|438.01|433.91|438.01|433.91|1
1633241700000|2021-10-03 06:15:00|438.02|433.92|438|433.9|438.02|433.92|438|433.9|2
1633241710000|2021-10-03 06:15:10|438.05|433.95|438.12|434.02|438.13|434.03|438.05|433.95|8
1633241720000|2021-10-03 06:15:20|438.13|434.03|438.13|434.03|438.13|434.03|438.12|434.02|3
1633241740000|2021-10-03 06:15:40|438.14|434.04|438.23|434.13|438.25|434.15|438.14|434.04|8
1633241750000|2021-10-03 06:15:50|438.21|434.11|438.18|434.08|438.24|434.14|438.15|434.05|9
1633241760000|2021-10-03 06:16:00|438.19|434.09|438.24|434.14|438.24|434.14|438.19|434.09|6
1633241770000|2021-10-03 06:16:10|438.2|434.1|438.09|433.99|438.25|434.15|438.09|433.99|13
1633241780000|2021-10-03 06:16:20|438.08|433.98|438.09|433.99|438.1|434|438.08|433.98|7
1633241790000|2021-10-03 06:16:30|438.07|433.97|438.05|433.95|438.08|433.98|438.05|433.95|5
1633241800000|2021-10-03 06:16:40|438.06|433.96|438.06|433.96|438.06|433.96|438.05|433.95|3
1633241810000|2021-10-03 06:16:50|438.04|433.94|437.92|433.82|438.04|433.94|437.9|433.8|16
1633241820000|2021-10-03 06:17:00|437.91|433.81|437.9|433.8|437.92|433.82|437.89|433.79|5
1633241830000|2021-10-03 06:17:10|437.89|433.79|437.95|433.85|437.97|433.87|437.89|433.79|9
1633241840000|2021-10-03 06:17:20|437.97|433.87|438.05|433.95|438.08|433.98|437.97|433.87|8
1633241850000|2021-10-03 06:17:30|438.07|433.97|438.07|433.97|438.09|433.99|438.07|433.97|5
1633241860000|2021-10-03 06:17:40|438.08|433.98|438.06|433.96|438.1|434|438.06|433.96|6
1633241870000|2021-10-03 06:17:50|438.04|433.94|438.26|434.16|438.27|434.17|438.04|433.94|21
1633241880000|2021-10-03 06:18:00|438.27|434.17|438.32|434.22|438.32|434.22|438.26|434.16|8
1633241890000|2021-10-03 06:18:10|438.31|434.21|438.29|434.19|438.32|434.22|438.27|434.17|6
1633241900000|2021-10-03 06:18:20|438.28|434.18|438.26|434.16|438.28|434.18|438.24|434.14|4
1633241910000|2021-10-03 06:18:30|438.27|434.17|438.25|434.15|438.27|434.17|438.25|434.15|2
1633241930000|2021-10-03 06:18:50|438.23|434.13|437.86|433.76|438.23|434.13|437.83|433.73|11
1633241940000|2021-10-03 06:19:00|437.87|433.77|437.84|433.74|437.88|433.78|437.82|433.72|9
1633241950000|2021-10-03 06:19:10|437.85|433.75|437.85|433.75|437.85|433.75|437.8|433.7|7
1633241960000|2021-10-03 06:19:20|437.84|433.74|437.85|433.75|437.87|433.77|437.82|433.72|15
1633241970000|2021-10-03 06:19:30|437.83|433.73|437.85|433.75|437.86|433.76|437.83|433.73|4
1633241980000|2021-10-03 06:19:40|437.81|433.71|438.16|434.06|438.16|434.06|437.81|433.71|9
1633241990000|2021-10-03 06:19:50|438.15|434.05|438.12|434.02|438.17|434.07|438.12|434.02|4
1633242000000|2021-10-03 06:20:00|438.15|434.05|438.25|434.15|438.27|434.17|438.15|434.05|10
1633242010000|2021-10-03 06:20:10|438.26|434.16|438.29|434.19|438.31|434.21|438.26|434.16|7
1633242020000|2021-10-03 06:20:20|438.31|434.21|438.38|434.28|438.39|434.29|438.3|434.2|5
1633242030000|2021-10-03 06:20:30|438.34|434.24|438.38|434.28|438.38|434.28|438.33|434.23|3
1633242060000|2021-10-03 06:21:00|438.29|434.19|438.35|434.25|438.35|434.25|438.29|434.19|7
1633242070000|2021-10-03 06:21:10|438.39|434.29|438.43|434.33|438.44|434.34|438.39|434.29|8
1633242080000|2021-10-03 06:21:20|438.46|434.36|438.46|434.36|438.51|434.41|438.43|434.33|4
1633242090000|2021-10-03 06:21:30|438.45|434.35|438.27|434.17|438.45|434.35|438.26|434.16|13
1633242100000|2021-10-03 06:21:40|438.26|434.16|438.27|434.17|438.28|434.18|438.26|434.16|6
1633242110000|2021-10-03 06:21:50|438.26|434.16|438.04|433.94|438.26|434.16|438.03|433.93|12
1633242120000|2021-10-03 06:22:00|438|433.9|438.03|433.93|438.04|433.94|437.99|433.89|12
1633242130000|2021-10-03 06:22:10|438.02|433.92|438|433.9|438.05|433.95|438|433.9|12
1633242140000|2021-10-03 06:22:20|437.99|433.89|437.99|433.89|437.99|433.89|437.99|433.89|1
1633242150000|2021-10-03 06:22:30|438|433.9|437.98|433.88|438|433.9|437.98|433.88|2
1633242160000|2021-10-03 06:22:40|437.96|433.86|437.92|433.82|437.96|433.86|437.92|433.82|6
1633242170000|2021-10-03 06:22:50|437.91|433.81|437.85|433.75|437.91|433.81|437.85|433.75|5
1633242180000|2021-10-03 06:23:00|437.84|433.74|437.85|433.75|437.85|433.75|437.81|433.71|4
1633242190000|2021-10-03 06:23:10|437.82|433.72|437.82|433.72|437.82|433.72|437.82|433.72|1
1633242200000|2021-10-03 06:23:20|437.8|433.7|437.85|433.75|437.88|433.78|437.79|433.69|11
1633242210000|2021-10-03 06:23:30|437.86|433.76|437.85|433.75|437.86|433.76|437.85|433.75|8
1633242220000|2021-10-03 06:23:40|437.83|433.73|437.87|433.77|437.87|433.77|437.83|433.73|9
1633242230000|2021-10-03 06:23:50|437.85|433.75|437.84|433.74|437.85|433.75|437.84|433.74|2
1633242240000|2021-10-03 06:24:00|437.86|433.76|437.88|433.78|437.88|433.78|437.86|433.76|5
1633242250000|2021-10-03 06:24:10|437.87|433.77|437.88|433.78|437.91|433.81|437.87|433.77|8
1633242260000|2021-10-03 06:24:20|437.89|433.79|438.12|434.02|438.14|434.04|437.89|433.79|14
1633242290000|2021-10-03 06:24:50|438.14|434.04|438.12|434.02|438.14|434.04|438.12|434.02|4
1633242300000|2021-10-03 06:25:00|438.23|434.13|438.23|434.13|438.23|434.13|438.23|434.13|1
1633242310000|2021-10-03 06:25:10|438.26|434.16|438.23|434.13|438.26|434.16|438.23|434.13|4
1633242320000|2021-10-03 06:25:20|438.24|434.14|438.23|434.13|438.24|434.14|438.23|434.13|2
1633242330000|2021-10-03 06:25:30|438.25|434.15|438.28|434.18|438.28|434.18|438.24|434.14|4
1633242340000|2021-10-03 06:25:40|438.26|434.16|438.15|434.05|438.28|434.18|438.15|434.05|14
1633242350000|2021-10-03 06:25:50|438.14|434.04|438.1|434|438.14|434.04|438.1|434|7
1633242360000|2021-10-03 06:26:00|438.05|433.95|438.05|433.95|438.05|433.95|438.05|433.95|1
1633242370000|2021-10-03 06:26:10|438.02|433.92|438.02|433.92|438.02|433.92|438.02|433.92|1
1633242380000|2021-10-03 06:26:20|438.03|433.93|438.06|433.96|438.06|433.96|438.03|433.93|6
1633242390000|2021-10-03 06:26:30|438.05|433.95|438.05|433.95|438.05|433.95|438.04|433.94|3
1633242400000|2021-10-03 06:26:40|438.06|433.96|438.05|433.95|438.07|433.97|438.01|433.91|5
1633242410000|2021-10-03 06:26:50|438.04|433.94|438.04|433.94|438.04|433.94|438.04|433.94|1
1633242420000|2021-10-03 06:27:00|438.03|433.93|438.04|433.94|438.04|433.94|438.03|433.93|2
1633242430000|2021-10-03 06:27:10|438.01|433.91|437.99|433.89|438.03|433.93|437.99|433.89|4
1633242440000|2021-10-03 06:27:20|438|433.9|438.06|433.96|438.09|433.99|437.98|433.88|10
1633242450000|2021-10-03 06:27:30|438.07|433.97|438.03|433.93|438.07|433.97|438.03|433.93|7
1633242460000|2021-10-03 06:27:40|438.04|433.94|438.02|433.92|438.04|433.94|438.02|433.92|3
1633242470000|2021-10-03 06:27:50|438.01|433.91|438.04|433.94|438.04|433.94|438.01|433.91|4
1633242480000|2021-10-03 06:28:00|438.06|433.96|438.07|433.97|438.07|433.97|438.06|433.96|2
1633242490000|2021-10-03 06:28:10|438.06|433.96|438.07|433.97|438.07|433.97|438.06|433.96|4
1633242500000|2021-10-03 06:28:20|438.09|433.99|438.09|433.99|438.1|434|438.09|433.99|3
1633242510000|2021-10-03 06:28:30|438.07|433.97|438.06|433.96|438.07|433.97|438.06|433.96|2
1633242520000|2021-10-03 06:28:40|438.08|433.98|438.08|433.98|438.08|433.98|438.08|433.98|1
1633242530000|2021-10-03 06:28:50|438.07|433.97|438.07|433.97|438.07|433.97|438.07|433.97|1
1633242540000|2021-10-03 06:29:00|438.08|433.98|438.18|434.08|438.2|434.1|438.07|433.97|8
1633242550000|2021-10-03 06:29:10|438.2|434.1|438.21|434.11|438.21|434.11|438.2|434.1|2
1633242560000|2021-10-03 06:29:20|438.24|434.14|438.25|434.15|438.25|434.15|438.24|434.14|2
1633242570000|2021-10-03 06:29:30|438.26|434.16|438.26|434.16|438.26|434.16|438.24|434.14|4
1633242580000|2021-10-03 06:29:40|438.25|434.15|438.26|434.16|438.26|434.16|438.25|434.15|4
1633242590000|2021-10-03 06:29:50|438.27|434.17|438.22|434.12|438.27|434.17|438.22|434.12|8
1633242600000|2021-10-03 06:30:00|438.2|434.1|437.91|433.81|438.2|434.1|437.91|433.81|11
1633242610000|2021-10-03 06:30:10|437.92|433.82|438.08|433.98|438.1|434|437.9|433.8|10
1633242620000|2021-10-03 06:30:20|438.09|433.99|438.19|434.09|438.19|434.09|438.08|433.98|8
1633242630000|2021-10-03 06:30:30|438.18|434.08|438.18|434.08|438.18|434.08|438.18|434.08|1
1633242640000|2021-10-03 06:30:40|438.19|434.09|438.31|434.21|438.31|434.21|438.12|434.02|19
1633242650000|2021-10-03 06:30:50|438.29|434.19|438.36|434.26|438.37|434.27|438.29|434.19|12
1633242660000|2021-10-03 06:31:00|438.35|434.25|438.38|434.28|438.38|434.28|438.34|434.24|10
1633242670000|2021-10-03 06:31:10|438.39|434.29|438.42|434.32|438.42|434.32|438.38|434.28|6
1633242680000|2021-10-03 06:31:20|438.43|434.33|438.5|434.4|438.52|434.42|438.4|434.3|14
1633242690000|2021-10-03 06:31:30|438.51|434.41|438.37|434.27|438.51|434.41|438.36|434.26|12
1633242700000|2021-10-03 06:31:40|438.38|434.28|438.47|434.37|438.47|434.37|438.38|434.28|13
1633242710000|2021-10-03 06:31:50|438.48|434.38|438.47|434.37|438.48|434.38|438.46|434.36|5
1633242720000|2021-10-03 06:32:00|438.49|434.39|438.51|434.41|438.51|434.41|438.49|434.39|3
1633242730000|2021-10-03 06:32:10|438.52|434.42|438.58|434.48|438.58|434.48|438.52|434.42|6
1633242740000|2021-10-03 06:32:20|438.57|434.47|438.59|434.49|438.59|434.49|438.56|434.46|8
1633242750000|2021-10-03 06:32:30|438.58|434.48|438.61|434.51|438.61|434.51|438.58|434.48|3
1633242760000|2021-10-03 06:32:40|438.59|434.49|438.77|434.67|438.8|434.7|438.59|434.49|16
1633242770000|2021-10-03 06:32:50|438.8|434.7|438.87|434.77|438.91|434.81|438.8|434.7|9
1633242780000|2021-10-03 06:33:00|438.84|434.74|438.74|434.64|438.84|434.74|438.74|434.64|7
1633242790000|2021-10-03 06:33:10|438.71|434.61|438.47|434.37|438.72|434.62|438.47|434.37|16
1633242800000|2021-10-03 06:33:20|438.45|434.35|438.46|434.36|438.48|434.38|438.44|434.34|9
1633242810000|2021-10-03 06:33:30|438.45|434.35|438.38|434.28|438.45|434.35|438.38|434.28|8
1633242820000|2021-10-03 06:33:40|438.37|434.27|438.57|434.47|438.57|434.47|438.37|434.27|12
1633242830000|2021-10-03 06:33:50|438.55|434.45|438.58|434.48|438.59|434.49|438.55|434.45|4
1633242840000|2021-10-03 06:34:00|438.59|434.49|438.69|434.59|438.73|434.63|438.59|434.49|16
1633242850000|2021-10-03 06:34:10|438.7|434.6|438.75|434.65|438.77|434.67|438.7|434.6|9
1633242860000|2021-10-03 06:34:20|438.74|434.64|438.67|434.57|438.74|434.64|438.67|434.57|9
1633242870000|2021-10-03 06:34:30|438.66|434.56|438.68|434.58|438.68|434.58|438.66|434.56|5
1633242880000|2021-10-03 06:34:40|438.67|434.57|438.78|434.68|438.78|434.68|438.67|434.57|8
1633242890000|2021-10-03 06:34:50|438.77|434.67|438.76|434.66|438.77|434.67|438.76|434.66|2
1633242900000|2021-10-03 06:35:00|438.75|434.65|438.76|434.66|438.76|434.66|438.7|434.6|6
1633242910000|2021-10-03 06:35:10|438.75|434.65|438.71|434.61|438.76|434.66|438.71|434.61|6
1633219200000|2021-10-03 00:00:00|434.25|430.15|434.27|430.17|434.31|430.21|434.25|430.15|18
1633219210000|2021-10-03 00:00:10|434.28|430.18|434.8|430.7|434.81|430.71|434.28|430.18|29
1633219220000|2021-10-03 00:00:20|434.83|430.73|434.52|430.42|434.83|430.73|434.46|430.36|23
1633219230000|2021-10-03 00:00:30|434.5|430.4|434.59|430.49|435|430.9|434.5|430.4|34
1633219240000|2021-10-03 00:00:40|434.58|430.48|434.76|430.66|434.91|430.81|434.54|430.44|25
1633219250000|2021-10-03 00:00:50|434.78|430.68|434.92|430.82|434.92|430.82|434.75|430.65|11
1633219260000|2021-10-03 00:01:00|434.89|430.79|434.83|430.73|434.93|430.83|434.78|430.68|18
1633219270000|2021-10-03 00:01:10|434.8|430.7|435.65|431.55|436.02|431.92|434.77|430.67|32
1633219280000|2021-10-03 00:01:20|435.62|431.52|435.55|431.45|435.62|431.52|435.42|431.32|25
1633219290000|2021-10-03 00:01:30|435.54|431.44|436|431.9|436|431.9|435.47|431.37|19
1633219300000|2021-10-03 00:01:40|436.01|431.91|436.82|432.72|437.05|432.95|436.01|431.91|34
1633219310000|2021-10-03 00:01:50|436.79|432.69|436.52|432.42|437.05|432.95|436.4|432.3|33
1633219320000|2021-10-03 00:02:00|436.59|432.49|437.02|432.92|437.02|432.92|436.55|432.45|25
1633219330000|2021-10-03 00:02:10|437.05|432.95|436.77|432.67|437.17|433.07|436.77|432.67|32
1633219340000|2021-10-03 00:02:20|436.76|432.66|437.14|433.04|437.16|433.06|436.76|432.66|30
1633219350000|2021-10-03 00:02:30|437.12|433.02|437.05|432.95|437.12|433.02|436.94|432.84|23
1633219360000|2021-10-03 00:02:40|437.09|432.99|437.13|433.03|437.15|433.05|436.97|432.87|32
1633219370000|2021-10-03 00:02:50|437.12|433.02|437.46|433.36|437.47|433.37|437.12|433.02|25
1633219380000|2021-10-03 00:03:00|437.45|433.35|437.56|433.46|437.69|433.59|437.45|433.35|20
1633219390000|2021-10-03 00:03:10|437.52|433.42|437.44|433.34|437.52|433.42|437.42|433.32|12
1633219400000|2021-10-03 00:03:20|437.45|433.35|437.84|433.74|437.84|433.74|437.44|433.34|15
1633219410000|2021-10-03 00:03:30|437.81|433.71|437.95|433.85|437.96|433.86|437.74|433.64|18
1633219420000|2021-10-03 00:03:40|437.96|433.86|438.22|434.12|438.25|434.15|437.96|433.86|19
1633219430000|2021-10-03 00:03:50|438.2|434.1|438.19|434.09|438.24|434.14|438.19|434.09|12
1633219440000|2021-10-03 00:04:00|438.15|434.05|437.77|433.67|438.15|434.05|437.74|433.64|23
1633219450000|2021-10-03 00:04:10|437.78|433.68|437.77|433.67|437.78|433.68|437.56|433.46|27
1633219460000|2021-10-03 00:04:20|437.78|433.68|438.15|434.05|438.2|434.1|437.78|433.68|18
1633219470000|2021-10-03 00:04:30|438.16|434.06|438.16|434.06|438.19|434.09|438.11|434.01|15
1633219480000|2021-10-03 00:04:40|438.13|434.03|438.06|433.96|438.19|434.09|438.06|433.96|16
1633219490000|2021-10-03 00:04:50|438.07|433.97|438.18|434.08|438.21|434.11|438.03|433.93|17
1633219500000|2021-10-03 00:05:00|438.16|434.06|438.14|434.04|438.17|434.07|438.14|434.04|12
1633219510000|2021-10-03 00:05:10|438.15|434.05|438.2|434.1|438.28|434.18|438.15|434.05|22
1633219520000|2021-10-03 00:05:20|438.21|434.11|437.98|433.88|438.27|434.17|437.93|433.83|19
1633219530000|2021-10-03 00:05:30|437.95|433.85|437.79|433.69|437.95|433.85|437.71|433.61|27
1633219540000|2021-10-03 00:05:40|437.78|433.68|437.75|433.65|437.83|433.73|437.75|433.65|18
1633219550000|2021-10-03 00:05:50|437.76|433.66|437.72|433.62|437.82|433.72|437.66|433.56|19
1633219560000|2021-10-03 00:06:00|437.75|433.65|437.75|433.65|437.77|433.67|437.72|433.62|11
1633219570000|2021-10-03 00:06:10|437.76|433.66|438.2|434.1|438.24|434.14|437.75|433.65|29
1633219580000|2021-10-03 00:06:20|438.19|434.09|438.32|434.22|438.32|434.22|438.19|434.09|18
1633219590000|2021-10-03 00:06:30|438.31|434.21|438.28|434.18|438.39|434.29|438.28|434.18|10
1633219600000|2021-10-03 00:06:40|438.29|434.19|437.91|433.81|438.29|434.19|437.91|433.81|23
1633219610000|2021-10-03 00:06:50|437.95|433.85|437.94|433.84|438|433.9|437.84|433.74|21
1633219620000|2021-10-03 00:07:00|437.95|433.85|438.17|434.07|438.27|434.17|437.94|433.84|28
1633219630000|2021-10-03 00:07:10|438.18|434.08|438.21|434.11|438.22|434.12|438.13|434.03|15
1633219640000|2021-10-03 00:07:20|438.25|434.15|438.07|433.97|438.28|434.18|438.07|433.97|21
1633219650000|2021-10-03 00:07:30|438.05|433.95|437.76|433.66|438.05|433.95|437.72|433.62|19
1633219660000|2021-10-03 00:07:40|437.77|433.67|437.7|433.6|437.77|433.67|437.55|433.45|18
1633219670000|2021-10-03 00:07:50|437.71|433.61|437.54|433.44|437.77|433.67|437.54|433.44|21
1633219680000|2021-10-03 00:08:00|437.52|433.42|437.22|433.12|437.52|433.42|437.22|433.12|20
1633219690000|2021-10-03 00:08:10|437.19|433.09|437.07|432.97|437.2|433.1|437.06|432.96|15
1633219700000|2021-10-03 00:08:20|437.05|432.95|437.05|432.95|437.05|432.95|436.87|432.77|20
1633219710000|2021-10-03 00:08:30|437.06|432.96|437.24|433.14|437.24|433.14|437.04|432.94|20
1633219720000|2021-10-03 00:08:40|437.27|433.17|437.53|433.43|437.55|433.45|437.27|433.17|25
1633219730000|2021-10-03 00:08:50|437.54|433.44|437.39|433.29|437.57|433.47|437.39|433.29|23
1633219740000|2021-10-03 00:09:00|437.4|433.3|437.16|433.06|437.45|433.35|437.1|433|26
1633219750000|2021-10-03 00:09:10|437.17|433.07|436.7|432.6|437.2|433.1|436.7|432.6|20
1633219760000|2021-10-03 00:09:20|436.69|432.59|436.67|432.57|436.71|432.61|436.63|432.53|21
1633219770000|2021-10-03 00:09:30|436.68|432.58|436.92|432.82|436.94|432.84|436.68|432.58|19
1633219780000|2021-10-03 00:09:40|436.9|432.8|437.08|432.98|437.08|432.98|436.87|432.77|22
1633219790000|2021-10-03 00:09:50|437.06|432.96|436.98|432.88|437.07|432.97|436.97|432.87|13
1633219800000|2021-10-03 00:10:00|436.99|432.89|436.63|432.53|436.99|432.89|436.62|432.52|25
1633219810000|2021-10-03 00:10:10|436.66|432.56|436.6|432.5|436.75|432.65|436.6|432.5|18
1633219820000|2021-10-03 00:10:20|436.59|432.49|436.47|432.37|436.59|432.49|436.47|432.37|16
1633219830000|2021-10-03 00:10:30|436.5|432.4|436.43|432.33|436.5|432.4|436.4|432.3|9
1633219840000|2021-10-03 00:10:40|436.44|432.34|436.56|432.46|436.58|432.48|436.43|432.33|12
1633219850000|2021-10-03 00:10:50|436.6|432.5|436.71|432.61|436.72|432.62|436.6|432.5|14
1633219860000|2021-10-03 00:11:00|436.7|432.6|436.7|432.6|436.71|432.61|436.7|432.6|5
1633219870000|2021-10-03 00:11:10|436.69|432.59|436.75|432.65|436.75|432.65|436.6|432.5|16
1633219880000|2021-10-03 00:11:20|436.8|432.7|436.56|432.46|436.81|432.71|436.56|432.46|21
1633219890000|2021-10-03 00:11:30|436.57|432.47|436.56|432.46|436.58|432.48|436.51|432.41|16
1633219900000|2021-10-03 00:11:40|436.55|432.45|436.48|432.38|436.55|432.45|436.48|432.38|10
1633219910000|2021-10-03 00:11:50|436.47|432.37|436.69|432.59|436.69|432.59|436.47|432.37|18
1633219920000|2021-10-03 00:12:00|436.68|432.58|436.43|432.33|436.77|432.67|436.43|432.33|24
1633219930000|2021-10-03 00:12:10|436.41|432.31|436.06|431.96|436.41|432.31|436.06|431.96|16
1633219940000|2021-10-03 00:12:20|436.02|431.92|435.68|431.58|436.02|431.92|435.67|431.57|25
1633219950000|2021-10-03 00:12:30|435.66|431.56|435.49|431.39|435.66|431.56|435.44|431.34|22
1633219960000|2021-10-03 00:12:40|435.5|431.4|435.49|431.39|435.5|431.4|435.44|431.34|8
1633219970000|2021-10-03 00:12:50|435.53|431.43|435.83|431.73|435.83|431.73|435.53|431.43|20
1633219980000|2021-10-03 00:13:00|435.85|431.75|435.5|431.4|435.85|431.75|435.5|431.4|15
1633219990000|2021-10-03 00:13:10|435.52|431.42|435.54|431.44|435.54|431.44|435.47|431.37|13
1633220000000|2021-10-03 00:13:20|435.53|431.43|435.92|431.82|435.92|431.82|435.53|431.43|18
1633220010000|2021-10-03 00:13:30|435.93|431.83|436.45|432.35|436.49|432.39|435.92|431.82|21
1633220020000|2021-10-03 00:13:40|436.42|432.32|435.96|431.86|436.42|432.32|435.96|431.86|23
1633220030000|2021-10-03 00:13:50|435.97|431.87|435.97|431.87|435.98|431.88|435.89|431.79|11
1633220040000|2021-10-03 00:14:00|435.99|431.89|435.79|431.69|436|431.9|435.78|431.68|18
1633220050000|2021-10-03 00:14:10|435.8|431.7|435.77|431.67|435.8|431.7|435.76|431.66|10
1633220060000|2021-10-03 00:14:20|435.82|431.72|435.88|431.78|436.01|431.91|435.8|431.7|20
1633220070000|2021-10-03 00:14:30|435.86|431.76|435.67|431.57|435.87|431.77|435.6|431.5|24
1633220080000|2021-10-03 00:14:40|435.69|431.59|435.67|431.57|435.71|431.61|435.67|431.57|11
1633220090000|2021-10-03 00:14:50|435.68|431.58|435.75|431.65|435.83|431.73|435.68|431.58|19
1633220100000|2021-10-03 00:15:00|435.71|431.61|435.79|431.69|435.82|431.72|435.66|431.56|15
1633220110000|2021-10-03 00:15:10|435.8|431.7|436.12|432.02|436.3|432.2|435.8|431.7|31
1633220120000|2021-10-03 00:15:20|436.1|432|436.07|431.97|436.21|432.11|435.93|431.83|23
1633220130000|2021-10-03 00:15:30|436.1|432|436.49|432.39|436.5|432.4|436.1|432|22
1633220140000|2021-10-03 00:15:40|436.5|432.4|436.51|432.41|436.52|432.42|436.5|432.4|4
1633220150000|2021-10-03 00:15:50|436.52|432.42|436.54|432.44|436.55|432.45|436.49|432.39|11
1633220160000|2021-10-03 00:16:00|436.53|432.43|436.64|432.54|436.64|432.54|436.34|432.24|19
1633220170000|2021-10-03 00:16:10|436.66|432.56|436.69|432.59|436.69|432.59|436.63|432.53|10
1633220180000|2021-10-03 00:16:20|436.73|432.63|436.74|432.64|436.76|432.66|436.72|432.62|9
1633220190000|2021-10-03 00:16:30|436.76|432.66|436.8|432.7|436.81|432.71|436.75|432.65|7
1633220200000|2021-10-03 00:16:40|436.82|432.72|436.85|432.75|436.93|432.83|436.82|432.72|14
1633220210000|2021-10-03 00:16:50|436.84|432.74|436.54|432.44|436.84|432.74|436.53|432.43|21
1633220220000|2021-10-03 00:17:00|436.53|432.43|436.54|432.44|436.58|432.48|436.53|432.43|13
1633220230000|2021-10-03 00:17:10|436.51|432.41|436.36|432.26|436.51|432.41|436.31|432.21|19
1633220240000|2021-10-03 00:17:20|436.32|432.22|436.01|431.91|436.32|432.22|436.01|431.91|22
1633220250000|2021-10-03 00:17:30|436.02|431.92|435.93|431.83|436.02|431.92|435.92|431.82|19
1633220260000|2021-10-03 00:17:40|435.92|431.82|435.74|431.64|435.92|431.82|435.74|431.64|14
1633220270000|2021-10-03 00:17:50|435.79|431.69|435.79|431.69|435.83|431.73|435.71|431.61|17
1633220280000|2021-10-03 00:18:00|435.8|431.7|435.77|431.67|435.9|431.8|435.76|431.66|21
1633220290000|2021-10-03 00:18:10|435.75|431.65|435.67|431.57|435.76|431.66|435.67|431.57|5
1633220300000|2021-10-03 00:18:20|435.68|431.58|435.57|431.47|435.78|431.68|435.55|431.45|17
1633220310000|2021-10-03 00:18:30|435.58|431.48|435.68|431.58|435.73|431.63|435.57|431.47|17
1633220320000|2021-10-03 00:18:40|435.69|431.59|435.64|431.54|435.7|431.6|435.62|431.52|12
1633220330000|2021-10-03 00:18:50|435.62|431.52|435.83|431.73|435.85|431.75|435.58|431.48|22
1633220340000|2021-10-03 00:19:00|435.84|431.74|435.94|431.84|435.99|431.89|435.84|431.74|15
1633220350000|2021-10-03 00:19:10|435.95|431.85|436.13|432.03|436.13|432.03|435.92|431.82|20
1633220360000|2021-10-03 00:19:20|436.1|432|436.22|432.12|436.22|432.12|436.08|431.98|17
1633220370000|2021-10-03 00:19:30|436.21|432.11|435.8|431.7|436.22|432.12|435.8|431.7|18
1633220380000|2021-10-03 00:19:40|435.79|431.69|435.72|431.62|435.79|431.69|435.69|431.59|12
1633220390000|2021-10-03 00:19:50|435.71|431.61|435.98|431.88|435.98|431.88|435.67|431.57|27
1633220400000|2021-10-03 00:20:00|435.99|431.89|436.07|431.97|436.07|431.97|435.97|431.87|11
1633220410000|2021-10-03 00:20:10|436.05|431.95|436.16|432.06|436.16|432.06|436.05|431.95|11
1633220420000|2021-10-03 00:20:20|436.19|432.09|436.43|432.33|436.46|432.36|436.16|432.06|20
1633220430000|2021-10-03 00:20:30|436.39|432.29|436.41|432.31|436.42|432.32|436.37|432.27|12
1633220440000|2021-10-03 00:20:40|436.44|432.34|436.64|432.54|436.65|432.55|436.43|432.33|22
1633220450000|2021-10-03 00:20:50|436.62|432.52|436.68|432.58|436.68|432.58|436.61|432.51|7
1633220460000|2021-10-03 00:21:00|436.67|432.57|436.38|432.28|436.68|432.58|436.38|432.28|20
1633220470000|2021-10-03 00:21:10|436.39|432.29|436.46|432.36|436.52|432.42|436.38|432.28|10
1633220480000|2021-10-03 00:21:20|436.49|432.39|436.57|432.47|436.64|432.54|436.48|432.38|8
1633220490000|2021-10-03 00:21:30|436.64|432.54|436.66|432.56|436.66|432.56|436.63|432.53|4
1633220500000|2021-10-03 00:21:40|436.69|432.59|436.75|432.65|436.75|432.65|436.69|432.59|7
1633220510000|2021-10-03 00:21:50|436.74|432.64|436.75|432.65|436.75|432.65|436.74|432.64|2
1633220520000|2021-10-03 00:22:00|436.76|432.66|436.71|432.61|436.76|432.66|436.65|432.55|14
1633220530000|2021-10-03 00:22:10|436.72|432.62|436.79|432.69|436.79|432.69|436.72|432.62|5
1633220540000|2021-10-03 00:22:20|436.8|432.7|436.83|432.73|436.83|432.73|436.79|432.69|7
1633220550000|2021-10-03 00:22:30|436.84|432.74|436.92|432.82|436.92|432.82|436.84|432.74|9
1633220560000|2021-10-03 00:22:40|436.95|432.85|437.32|433.22|437.32|433.22|436.94|432.84|19
1633220570000|2021-10-03 00:22:50|437.33|433.23|437.62|433.52|437.62|433.52|437.33|433.23|16
1633220580000|2021-10-03 00:23:00|437.61|433.51|437.6|433.5|437.62|433.52|437.6|433.5|9
1633220590000|2021-10-03 00:23:10|437.61|433.51|437.62|433.52|437.62|433.52|437.6|433.5|4
1633220600000|2021-10-03 00:23:20|437.63|433.53|437.63|433.53|437.63|433.53|437.61|433.51|10
1633220610000|2021-10-03 00:23:30|437.65|433.55|437.68|433.58|437.69|433.59|437.65|433.55|4
1633220620000|2021-10-03 00:23:40|437.66|433.56|437.69|433.59|437.7|433.6|437.65|433.55|5
1633220630000|2021-10-03 00:23:50|437.7|433.6|437.63|433.53|437.71|433.61|437.63|433.53|12
1633220640000|2021-10-03 00:24:00|437.64|433.54|437.48|433.38|437.64|433.54|437.47|433.37|13
1633220650000|2021-10-03 00:24:10|437.47|433.37|437.42|433.32|437.48|433.38|437.4|433.3|19
1633220660000|2021-10-03 00:24:20|437.37|433.27|437.5|433.4|437.5|433.4|437.32|433.22|20
1633220670000|2021-10-03 00:24:30|437.48|433.38|437.5|433.4|437.5|433.4|437.48|433.38|2
1633220680000|2021-10-03 00:24:40|437.49|433.39|437.5|433.4|437.51|433.41|437.49|433.39|3
1633220690000|2021-10-03 00:24:50|437.54|433.44|437.2|433.1|437.54|433.44|437.04|432.94|26
1633220700000|2021-10-03 00:25:00|437.21|433.11|437.36|433.26|437.39|433.29|437.21|433.11|15
1633220710000|2021-10-03 00:25:10|437.35|433.25|437.34|433.24|437.35|433.25|437.34|433.24|4
1633220720000|2021-10-03 00:25:20|437.33|433.23|437.79|433.69|437.8|433.7|437.33|433.23|18
1633220730000|2021-10-03 00:25:30|437.8|433.7|438.1|434|438.1|434|437.8|433.7|20
1633220740000|2021-10-03 00:25:40|438.09|433.99|438.19|434.09|438.2|434.1|438.09|433.99|14
1633220750000|2021-10-03 00:25:50|438.17|434.07|438.16|434.06|438.2|434.1|438.14|434.04|11
1633220760000|2021-10-03 00:26:00|438.15|434.05|437.92|433.82|438.15|434.05|437.92|433.82|15
1633220770000|2021-10-03 00:26:10|437.94|433.84|438.01|433.91|438.01|433.91|437.92|433.82|5
1633220790000|2021-10-03 00:26:30|437.99|433.89|438.02|433.92|438.02|433.92|437.99|433.89|2
1633220800000|2021-10-03 00:26:40|438.03|433.93|438.01|433.91|438.03|433.93|437.95|433.85|8
1633220810000|2021-10-03 00:26:50|437.99|433.89|437.83|433.73|437.99|433.89|437.79|433.69|9
1633220820000|2021-10-03 00:27:00|437.87|433.77|437.65|433.55|437.88|433.78|437.65|433.55|19
1633220830000|2021-10-03 00:27:10|437.66|433.56|437.82|433.72|437.82|433.72|437.64|433.54|22
1633220840000|2021-10-03 00:27:20|437.85|433.75|437.93|433.83|437.94|433.84|437.85|433.75|13
1633220850000|2021-10-03 00:27:30|437.95|433.85|438.13|434.03|438.13|434.03|437.95|433.85|12
1633220860000|2021-10-03 00:27:40|438.11|434.01|438.19|434.09|438.19|434.09|438.11|434.01|5
1633220870000|2021-10-03 00:27:50|438.18|434.08|437.89|433.79|438.18|434.08|437.89|433.79|25
1633220880000|2021-10-03 00:28:00|437.9|433.8|437.84|433.74|437.9|433.8|437.8|433.7|10
1633220890000|2021-10-03 00:28:10|437.83|433.73|437.65|433.55|437.83|433.73|437.62|433.52|17
1633220900000|2021-10-03 00:28:20|437.64|433.54|437.71|433.61|437.72|433.62|437.59|433.49|16
1633220910000|2021-10-03 00:28:30|437.66|433.56|437.55|433.45|437.67|433.57|437.51|433.41|15
1633220920000|2021-10-03 00:28:40|437.51|433.41|437.56|433.46|437.56|433.46|437.48|433.38|8
1633220930000|2021-10-03 00:28:50|437.57|433.47|437.83|433.73|437.83|433.73|437.57|433.47|15
1633220940000|2021-10-03 00:29:00|437.84|433.74|437.91|433.81|437.96|433.86|437.84|433.74|12
1633220950000|2021-10-03 00:29:10|437.92|433.82|438.1|434|438.14|434.04|437.92|433.82|16
1633220960000|2021-10-03 00:29:20|438.08|433.98|438.01|433.91|438.08|433.98|437.97|433.87|8
1633220970000|2021-10-03 00:29:30|437.97|433.87|437.91|433.81|437.99|433.89|437.8|433.7|21
1633220980000|2021-10-03 00:29:40|437.92|433.82|437.8|433.7|437.92|433.82|437.72|433.62|20
1633220990000|2021-10-03 00:29:50|437.81|433.71|437.87|433.77|437.88|433.78|437.71|433.61|16
1633221000000|2021-10-03 00:30:00|437.88|433.78|438|433.9|438.02|433.92|437.88|433.78|11
1633221010000|2021-10-03 00:30:10|438.02|433.92|438.1|434|438.11|434.01|438|433.9|13
1633221020000|2021-10-03 00:30:20|438.09|433.99|438.14|434.04|438.22|434.12|438.09|433.99|16
1633221030000|2021-10-03 00:30:30|438.12|434.02|438|433.9|438.12|434.02|438|433.9|3
1633221040000|2021-10-03 00:30:40|438.03|433.93|438.11|434.01|438.11|434.01|438|433.9|12
1633221050000|2021-10-03 00:30:50|438.12|434.02|437.9|433.8|438.15|434.05|437.86|433.76|18
1633221060000|2021-10-03 00:31:00|437.89|433.79|437.79|433.69|437.89|433.79|437.74|433.64|19
1633221070000|2021-10-03 00:31:10|437.8|433.7|437.78|433.68|437.85|433.75|437.73|433.63|19
1633221080000|2021-10-03 00:31:20|437.77|433.67|437.73|433.63|437.79|433.69|437.73|433.63|10
1633221090000|2021-10-03 00:31:30|437.75|433.65|437.44|433.34|437.75|433.65|437.44|433.34|17
1633221100000|2021-10-03 00:31:40|437.4|433.3|437.25|433.15|437.4|433.3|437.25|433.15|8
1633221110000|2021-10-03 00:31:50|437.22|433.12|437.2|433.1|437.22|433.12|437.2|433.1|3
1633221120000|2021-10-03 00:32:00|437.19|433.09|437.19|433.09|437.21|433.11|437.18|433.08|8
1633221130000|2021-10-03 00:32:10|437.2|433.1|437.26|433.16|437.26|433.16|437.19|433.09|11
1633221140000|2021-10-03 00:32:20|437.28|433.18|437.44|433.34|437.49|433.39|437.27|433.17|15
1633221150000|2021-10-03 00:32:30|437.43|433.33|437.12|433.02|437.44|433.34|437.12|433.02|19
1633221160000|2021-10-03 00:32:40|437.11|433.01|437.1|433|437.12|433.02|437.1|433|3
1633221170000|2021-10-03 00:32:50|437.09|432.99|437.22|433.12|437.22|433.12|437.07|432.97|16
1633221180000|2021-10-03 00:33:00|437.25|433.15|437.35|433.25|437.35|433.25|437.25|433.15|13
1633221190000|2021-10-03 00:33:10|437.34|433.24|436.99|432.89|437.34|433.24|436.98|432.88|12
1633221200000|2021-10-03 00:33:20|436.92|432.82|436.67|432.57|436.92|432.82|436.64|432.54|22
1633221210000|2021-10-03 00:33:30|436.65|432.55|436.66|432.56|436.69|432.59|436.61|432.51|15
1633221220000|2021-10-03 00:33:40|436.63|432.53|436.62|432.52|436.63|432.53|436.57|432.47|9
1633221230000|2021-10-03 00:33:50|436.63|432.53|436.65|432.55|436.65|432.55|436.59|432.49|11
1633221240000|2021-10-03 00:34:00|436.64|432.54|436.65|432.55|436.68|432.58|436.64|432.54|6
1633221250000|2021-10-03 00:34:10|436.64|432.54|436.75|432.65|436.75|432.65|436.64|432.54|11
1633221260000|2021-10-03 00:34:20|436.74|432.64|436.59|432.49|436.74|432.64|436.55|432.45|13
1633221270000|2021-10-03 00:34:30|436.56|432.46|436.31|432.21|436.59|432.49|436.28|432.18|16
1633221280000|2021-10-03 00:34:40|436.3|432.2|436.31|432.21|436.31|432.21|436.14|432.04|16
1633221290000|2021-10-03 00:34:50|436.32|432.22|436.07|431.97|436.37|432.27|436.03|431.93|21
1633221300000|2021-10-03 00:35:00|436.06|431.96|435.89|431.79|436.09|431.99|435.88|431.78|13
1633221310000|2021-10-03 00:35:10|435.88|431.78|435.68|431.58|435.89|431.79|435.68|431.58|15
1633221320000|2021-10-03 00:35:20|435.61|431.51|435.58|431.48|435.61|431.51|435.52|431.42|17
1633221330000|2021-10-03 00:35:30|435.56|431.46|435.61|431.51|435.64|431.54|435.55|431.45|13
1633221340000|2021-10-03 00:35:40|435.6|431.5|435.48|431.38|435.61|431.51|435.48|431.38|10
1633221350000|2021-10-03 00:35:50|435.5|431.4|435.26|431.16|435.5|431.4|435.26|431.16|11
1633221360000|2021-10-03 00:36:00|435.23|431.13|435.58|431.48|435.59|431.49|435.21|431.11|20
1633221370000|2021-10-03 00:36:10|435.57|431.47|435.66|431.56|435.66|431.56|435.52|431.42|16
1633221380000|2021-10-03 00:36:20|435.67|431.57|435.72|431.62|435.72|431.62|435.65|431.55|9
1633221390000|2021-10-03 00:36:30|435.71|431.61|435.78|431.68|435.93|431.83|435.71|431.61|19
1633221400000|2021-10-03 00:36:40|435.77|431.67|435.97|431.87|435.98|431.88|435.75|431.65|21
1633221410000|2021-10-03 00:36:50|435.96|431.86|435.65|431.55|436|431.9|435.65|431.55|14
1633221420000|2021-10-03 00:37:00|435.63|431.53|435.48|431.38|435.64|431.54|435.48|431.38|7
1633221430000|2021-10-03 00:37:10|435.49|431.39|435.57|431.47|435.57|431.47|435.43|431.33|10
1633221440000|2021-10-03 00:37:20|435.6|431.5|435.86|431.76|435.86|431.76|435.59|431.49|17
1633221450000|2021-10-03 00:37:30|435.88|431.78|435.96|431.86|435.96|431.86|435.85|431.75|15
1633221460000|2021-10-03 00:37:40|435.95|431.85|435.98|431.88|435.98|431.88|435.95|431.85|3
1633221470000|2021-10-03 00:37:50|436.03|431.93|436.06|431.96|436.06|431.96|436.02|431.92|6
1633221480000|2021-10-03 00:38:00|436.05|431.95|436.06|431.96|436.06|431.96|436.03|431.93|6
1633221490000|2021-10-03 00:38:10|436.03|431.93|435.95|431.85|436.06|431.96|435.95|431.85|12
1633221500000|2021-10-03 00:38:20|435.96|431.86|435.81|431.71|435.97|431.87|435.79|431.69|18
1633221510000|2021-10-03 00:38:30|435.79|431.69|435.62|431.52|435.79|431.69|435.6|431.5|18
1633221520000|2021-10-03 00:38:40|435.52|431.42|435.37|431.27|435.52|431.42|435.35|431.25|14
1633221530000|2021-10-03 00:38:50|435.35|431.25|435.42|431.32|435.42|431.32|435.35|431.25|7
1633221540000|2021-10-03 00:39:00|435.43|431.33|435.4|431.3|435.43|431.33|435.38|431.28|6
1633221550000|2021-10-03 00:39:10|435.36|431.26|435.03|430.93|435.36|431.26|435.03|430.93|13
1633221560000|2021-10-03 00:39:20|434.95|430.85|434.6|430.5|434.95|430.85|434.6|430.5|16
1633221570000|2021-10-03 00:39:30|434.61|430.51|434.65|430.55|434.77|430.67|434.58|430.48|18
1633221580000|2021-10-03 00:39:40|434.66|430.56|434.57|430.47|434.66|430.56|434.55|430.45|10
1633221590000|2021-10-03 00:39:50|434.58|430.48|434.51|430.41|434.58|430.48|434.5|430.4|17
1633221600000|2021-10-03 00:40:00|434.41|430.31|434.21|430.11|434.5|430.4|434.18|430.08|22
1633221610000|2021-10-03 00:40:10|434.2|430.1|434.08|429.98|434.21|430.11|434.08|429.98|12
1633221620000|2021-10-03 00:40:20|434.06|429.96|434.2|430.1|434.2|430.1|433.95|429.85|18
1633221630000|2021-10-03 00:40:30|434.18|430.08|434.38|430.28|434.38|430.28|434.18|430.08|21
1633221640000|2021-10-03 00:40:40|434.39|430.29|434.2|430.1|434.39|430.29|434.2|430.1|17
1633221650000|2021-10-03 00:40:50|434.21|430.11|434.21|430.11|434.22|430.12|434.19|430.09|11
1633221660000|2021-10-03 00:41:00|434.2|430.1|434.37|430.27|434.38|430.28|434.2|430.1|10
1633221670000|2021-10-03 00:41:10|434.41|430.31|434.34|430.24|434.62|430.52|434.34|430.24|21
1633221680000|2021-10-03 00:41:20|434.3|430.2|434.27|430.17|434.34|430.24|434.27|430.17|10
1633221690000|2021-10-03 00:41:30|434.28|430.18|434.2|430.1|434.31|430.21|434.2|430.1|12
1633221700000|2021-10-03 00:41:40|434.19|430.09|434.08|429.98|434.2|430.1|434|429.9|20
1633221710000|2021-10-03 00:41:50|434.07|429.97|434.25|430.15|434.25|430.15|434.07|429.97|13
1633221720000|2021-10-03 00:42:00|434.24|430.14|434.15|430.05|434.26|430.16|434.15|430.05|16
1633221730000|2021-10-03 00:42:10|434.11|430.01|434.22|430.12|434.25|430.15|434.11|430.01|19
1633221740000|2021-10-03 00:42:20|434.21|430.11|434.28|430.18|434.31|430.21|434.19|430.09|16
1633221750000|2021-10-03 00:42:30|434.24|430.14|434.09|429.99|434.24|430.14|434.08|429.98|18
1633221760000|2021-10-03 00:42:40|434.07|429.97|434.18|430.08|434.18|430.08|434.06|429.96|9
1633221770000|2021-10-03 00:42:50|434.17|430.07|434.17|430.07|434.26|430.16|434.16|430.06|20
1633221780000|2021-10-03 00:43:00|434.1|430|433.73|429.63|434.1|430|433.73|429.63|16
1633221790000|2021-10-03 00:43:10|433.72|429.62|433.74|429.64|433.75|429.65|433.68|429.58|12
1633221800000|2021-10-03 00:43:20|433.72|429.62|433.31|429.21|433.72|429.62|433.31|429.21|19
1633221810000|2021-10-03 00:43:30|433.29|429.19|432.88|428.78|433.29|429.19|432.87|428.77|19
1633221820000|2021-10-03 00:43:40|432.87|428.77|432.97|428.87|433|428.9|432.56|428.46|28
1633221830000|2021-10-03 00:43:50|432.98|428.88|432.48|428.38|432.98|428.88|432.47|428.37|25
1633221840000|2021-10-03 00:44:00|432.5|428.4|431.74|427.64|432.5|428.4|431.74|427.64|24
1633221850000|2021-10-03 00:44:10|431.68|427.58|431.62|427.52|431.82|427.72|431.41|427.31|25
1633221860000|2021-10-03 00:44:20|431.63|427.53|431.57|427.47|431.68|427.58|431.55|427.45|15
1633221870000|2021-10-03 00:44:30|431.6|427.5|431.67|427.57|431.67|427.57|431.6|427.5|11
1633221880000|2021-10-03 00:44:40|431.63|427.53|431.33|427.23|431.63|427.53|431.32|427.22|24
1633221890000|2021-10-03 00:44:50|431.3|427.2|431.81|427.71|431.83|427.73|431.27|427.17|34
1633221900000|2021-10-03 00:45:00|431.83|427.73|431.67|427.57|431.84|427.74|431.54|427.44|24
1633221910000|2021-10-03 00:45:10|431.72|427.62|431.98|427.88|431.98|427.88|431.72|427.62|25
1633221920000|2021-10-03 00:45:20|432|427.9|432.54|428.44|432.54|428.44|432|427.9|28
1633221930000|2021-10-03 00:45:30|432.55|428.45|432.42|428.32|432.64|428.54|432.38|428.28|25
1633221940000|2021-10-03 00:45:40|432.41|428.31|432.27|428.17|432.43|428.33|432.25|428.15|19
1633221950000|2021-10-03 00:45:50|432.28|428.18|432.28|428.18|432.35|428.25|432.28|428.18|14
1633221960000|2021-10-03 00:46:00|432.29|428.19|432.28|428.18|432.29|428.19|432.17|428.07|20
1633221970000|2021-10-03 00:46:10|432.27|428.17|432.16|428.06|432.28|428.18|432.16|428.06|14
1633221980000|2021-10-03 00:46:20|432.18|428.08|431.9|427.8|432.18|428.08|431.86|427.76|15
1633221990000|2021-10-03 00:46:30|431.91|427.81|431.62|427.52|431.91|427.81|431.61|427.51|19
1633222000000|2021-10-03 00:46:40|431.61|427.51|431.31|427.21|431.63|427.53|431.31|427.21|21
1633222010000|2021-10-03 00:46:50|431.28|427.18|430.68|426.58|431.28|427.18|430.68|426.58|26
1633222020000|2021-10-03 00:47:00|430.65|426.55|430.89|426.79|430.93|426.83|430.62|426.52|29
1633222030000|2021-10-03 00:47:10|430.88|426.78|430.49|426.39|430.89|426.79|430.48|426.38|22
1633222040000|2021-10-03 00:47:20|430.39|426.29|429.88|425.78|430.39|426.29|429.88|425.78|28
1633222050000|2021-10-03 00:47:30|429.79|425.69|428.33|424.23|429.79|425.69|428.33|424.23|33
1633222060000|2021-10-03 00:47:40|428.34|424.24|427.62|423.52|428.39|424.29|427.62|423.52|33
1633222070000|2021-10-03 00:47:50|427.64|423.54|427.79|423.69|428.16|424.06|427.39|423.29|36
1633222080000|2021-10-03 00:48:00|427.66|423.56|427.79|423.69|427.87|423.77|427.52|423.42|29
1633222090000|2021-10-03 00:48:10|427.8|423.7|427.75|423.65|427.97|423.87|427.62|423.52|32
1633222100000|2021-10-03 00:48:20|427.76|423.66|427.95|423.85|428.05|423.95|427.67|423.57|29
1633222110000|2021-10-03 00:48:30|427.84|423.74|428.1|424|428.36|424.26|427.84|423.74|27
1633222120000|2021-10-03 00:48:40|428.09|423.99|426.34|422.24|428.09|423.99|426.34|422.24|34
1633222130000|2021-10-03 00:48:50|426.38|422.28|426.92|422.82|426.93|422.83|426.32|422.22|29
1633222140000|2021-10-03 00:49:00|426.91|422.81|427.03|422.93|427.12|423.02|426.84|422.74|30
1633222150000|2021-10-03 00:49:10|427.06|422.96|426.85|422.75|427.18|423.08|426.72|422.62|27
1633222160000|2021-10-03 00:49:20|426.84|422.74|426.39|422.29|426.85|422.75|426.26|422.16|31
1633222170000|2021-10-03 00:49:30|426.38|422.28|426.38|422.28|426.46|422.36|426.22|422.12|31
1633222180000|2021-10-03 00:49:40|426.42|422.32|426.37|422.27|426.51|422.41|426.33|422.23|20
1633222190000|2021-10-03 00:49:50|426.38|422.28|425.7|421.6|426.49|422.39|425.7|421.6|35
1633222200000|2021-10-03 00:50:00|425.78|421.68|425.98|421.88|426.14|422.04|425.77|421.67|32
1633222210000|2021-10-03 00:50:10|425.89|421.79|425.91|421.81|426.17|422.07|425.89|421.79|26
1633222220000|2021-10-03 00:50:20|425.92|421.82|425.94|421.84|425.94|421.84|425.74|421.64|24
1633222230000|2021-10-03 00:50:30|425.96|421.86|425.79|421.69|425.98|421.88|425.77|421.67|24
1633222240000|2021-10-03 00:50:40|425.81|421.71|425.58|421.48|425.94|421.84|425.58|421.48|28
1633222250000|2021-10-03 00:50:50|425.57|421.47|424.64|420.54|425.57|421.47|424.61|420.51|34
1633222260000|2021-10-03 00:51:00|424.72|420.62|425.11|421.01|425.13|421.03|424.63|420.53|31
1633222270000|2021-10-03 00:51:10|425.12|421.02|425.78|421.68|425.82|421.72|425.12|421.02|30
1633222280000|2021-10-03 00:51:20|425.82|421.72|426.11|422.01|426.24|422.14|425.82|421.72|30
1633222290000|2021-10-03 00:51:30|426.13|422.03|425.83|421.73|426.14|422.04|425.65|421.55|26
1633222300000|2021-10-03 00:51:40|425.82|421.72|425.97|421.87|425.98|421.88|425.78|421.68|31
1633222310000|2021-10-03 00:51:50|425.96|421.86|426.74|422.64|426.74|422.64|425.94|421.84|31
1633222320000|2021-10-03 00:52:00|426.78|422.68|426.99|422.89|427.05|422.95|426.74|422.64|29
1633222330000|2021-10-03 00:52:10|427|422.9|426.55|422.45|427.06|422.96|426.55|422.45|27
1633222340000|2021-10-03 00:52:20|426.54|422.44|426.43|422.33|426.57|422.47|426.37|422.27|24
1633222350000|2021-10-03 00:52:30|426.45|422.35|426.79|422.69|426.79|422.69|426.45|422.35|29
1633222360000|2021-10-03 00:52:40|426.77|422.67|427.39|423.29|427.39|423.29|426.72|422.62|29
1633222370000|2021-10-03 00:52:50|427.42|423.32|427.95|423.85|427.97|423.87|427.42|423.32|25
1633222380000|2021-10-03 00:53:00|427.94|423.84|428.3|424.2|428.31|424.21|427.92|423.82|29
1633222390000|2021-10-03 00:53:10|428.42|424.32|428.72|424.62|428.76|424.66|428.42|424.32|21
1633222400000|2021-10-03 00:53:20|428.73|424.63|428.25|424.15|428.78|424.68|428.25|424.15|24
1633222410000|2021-10-03 00:53:30|428.26|424.16|427.78|423.68|428.3|424.2|427.78|423.68|26
1633222420000|2021-10-03 00:53:40|427.79|423.69|428.1|424|428.21|424.11|427.73|423.63|28
1633222430000|2021-10-03 00:53:50|428.09|423.99|428.37|424.27|428.37|424.27|427.94|423.84|24
1633222440000|2021-10-03 00:54:00|428.36|424.26|428.59|424.49|428.63|424.53|428.25|424.15|27
1633222450000|2021-10-03 00:54:10|428.6|424.5|428.35|424.25|428.67|424.57|428.35|424.25|24
1633222460000|2021-10-03 00:54:20|428.33|424.23|428.02|423.92|428.33|424.23|427.97|423.87|36
1633222470000|2021-10-03 00:54:30|428.05|423.95|427.96|423.86|428.08|423.98|427.92|423.82|23
1633222480000|2021-10-03 00:54:40|427.95|423.85|427.97|423.87|427.98|423.88|427.95|423.85|8
1633222490000|2021-10-03 00:54:50|427.93|423.83|427.41|423.31|427.93|423.83|427.25|423.15|30
1633222500000|2021-10-03 00:55:00|427.43|423.33|426.86|422.76|427.45|423.35|426.86|422.76|26
1633222510000|2021-10-03 00:55:10|426.85|422.75|426.62|422.52|426.89|422.79|426.61|422.51|25
1633222520000|2021-10-03 00:55:20|426.63|422.53|426.94|422.84|426.94|422.84|426.63|422.53|24
1633222530000|2021-10-03 00:55:30|426.95|422.85|427.32|423.22|427.39|423.29|426.95|422.85|30
1633222540000|2021-10-03 00:55:40|427.24|423.14|426.94|422.84|427.24|423.14|426.94|422.84|25
1633222550000|2021-10-03 00:55:50|426.93|422.83|426.83|422.73|426.93|422.83|426.81|422.71|16
1633222560000|2021-10-03 00:56:00|426.85|422.75|427.04|422.94|427.05|422.95|426.85|422.75|21
1633222570000|2021-10-03 00:56:10|427.03|422.93|427.34|423.24|427.35|423.25|427.03|422.93|17
1633222580000|2021-10-03 00:56:20|427.35|423.25|427.31|423.21|427.43|423.33|427.31|423.21|22
1633222590000|2021-10-03 00:56:30|427.33|423.23|427.67|423.57|427.86|423.76|427.33|423.23|28
1633222600000|2021-10-03 00:56:40|427.61|423.51|427.94|423.84|427.98|423.88|427.59|423.49|24
1633222610000|2021-10-03 00:56:50|427.96|423.86|428.31|424.21|428.34|424.24|427.94|423.84|25
1633222620000|2021-10-03 00:57:00|428.29|424.19|428.19|424.09|428.32|424.22|428.17|424.07|21
1633222630000|2021-10-03 00:57:10|428.21|424.11|428.38|424.28|428.43|424.33|428.2|424.1|24
1633222640000|2021-10-03 00:57:20|428.41|424.31|428.29|424.19|428.41|424.31|428.28|424.18|16
1633222650000|2021-10-03 00:57:30|428.3|424.2|428.04|423.94|428.3|424.2|428.03|423.93|13
1633222660000|2021-10-03 00:57:40|428.05|423.95|427.98|423.88|428.05|423.95|427.96|423.86|17
1633222670000|2021-10-03 00:57:50|427.99|423.89|428.12|424.02|428.12|424.02|427.91|423.81|21
1633222680000|2021-10-03 00:58:00|428.13|424.03|428.05|423.95|428.13|424.03|428.05|423.95|15
1633222690000|2021-10-03 00:58:10|428.04|423.94|428.43|424.33|428.43|424.33|428.04|423.94|26
1633222700000|2021-10-03 00:58:20|428.53|424.43|428.84|424.74|428.84|424.74|428.52|424.42|24
1633222710000|2021-10-03 00:58:30|428.85|424.75|428.79|424.69|428.9|424.8|428.75|424.65|21
1633222720000|2021-10-03 00:58:40|428.81|424.71|428.82|424.72|428.84|424.74|428.81|424.71|11
1633222730000|2021-10-03 00:58:50|428.83|424.73|428.72|424.62|428.83|424.73|428.72|424.62|15
1633222740000|2021-10-03 00:59:00|428.76|424.66|428.69|424.59|428.76|424.66|428.53|424.43|23
1633222750000|2021-10-03 00:59:10|428.67|424.57|428.33|424.23|428.69|424.59|428.32|424.22|18
1633222760000|2021-10-03 00:59:20|428.34|424.24|428.24|424.14|428.34|424.24|428.12|424.02|23
1633222770000|2021-10-03 00:59:30|428.25|424.15|428.19|424.09|428.29|424.19|428.19|424.09|18
1633222780000|2021-10-03 00:59:40|428.11|424.01|427.79|423.69|428.11|424.01|427.79|423.69|26
1633222790000|2021-10-03 00:59:50|427.75|423.65|427.73|423.63|427.75|423.65|427.56|423.46|17
1633222800000|2021-10-03 01:00:00|427.74|423.64|427.48|423.38|427.74|423.64|427.44|423.34|24
1633222810000|2021-10-03 01:00:10|427.49|423.39|427.66|423.56|427.74|423.64|427.49|423.39|14
1633222820000|2021-10-03 01:00:20|427.67|423.57|428.27|424.17|428.28|424.18|427.66|423.56|23
1633222830000|2021-10-03 01:00:30|428.28|424.18|428.39|424.29|428.39|424.29|428.28|424.18|16
1633222840000|2021-10-03 01:00:40|428.38|424.28|428.71|424.61|428.71|424.61|428.38|424.28|17
1633222850000|2021-10-03 01:00:50|428.74|424.64|428.92|424.82|428.93|424.83|428.73|424.63|16
1633222860000|2021-10-03 01:01:00|428.91|424.81|428.65|424.55|428.91|424.81|428.65|424.55|13
1633222870000|2021-10-03 01:01:10|428.66|424.56|429.06|424.96|429.06|424.96|428.66|424.56|24
1633222880000|2021-10-03 01:01:20|429.07|424.97|429.3|425.2|429.31|425.21|429.07|424.97|24
1633222890000|2021-10-03 01:01:30|429.26|425.16|429.33|425.23|429.41|425.31|429.25|425.15|22
1633222900000|2021-10-03 01:01:40|429.38|425.28|429.59|425.49|429.6|425.5|429.38|425.28|17
1633222910000|2021-10-03 01:01:50|429.58|425.48|429.58|425.48|429.71|425.61|429.55|425.45|19
1633222920000|2021-10-03 01:02:00|429.59|425.49|429.64|425.54|429.64|425.54|429.59|425.49|12
1633222930000|2021-10-03 01:02:10|429.66|425.56|429.79|425.69|429.79|425.69|429.66|425.56|7
1633222940000|2021-10-03 01:02:20|429.84|425.74|430.04|425.94|430.05|425.95|429.84|425.74|13
1633222950000|2021-10-03 01:02:30|430.05|425.95|430.24|426.14|430.24|426.14|430.02|425.92|29
1633222960000|2021-10-03 01:02:40|430.21|426.11|429.96|425.86|430.21|426.11|429.92|425.82|17
1633222970000|2021-10-03 01:02:50|429.89|425.79|430.02|425.92|430.02|425.92|429.81|425.71|31
1633222980000|2021-10-03 01:03:00|430.04|425.94|429.91|425.81|430.04|425.94|429.85|425.75|15
1633222990000|2021-10-03 01:03:10|429.88|425.78|429.95|425.85|429.95|425.85|429.88|425.78|24
1633223000000|2021-10-03 01:03:20|429.97|425.87|429.87|425.77|429.97|425.87|429.86|425.76|14
1633223010000|2021-10-03 01:03:30|429.86|425.76|429.88|425.78|429.88|425.78|429.79|425.69|16
1633223020000|2021-10-03 01:03:40|429.92|425.82|429.91|425.81|429.96|425.86|429.91|425.81|10
1633223030000|2021-10-03 01:03:50|429.92|425.82|429.95|425.85|429.95|425.85|429.92|425.82|2
1633223040000|2021-10-03 01:04:00|429.96|425.86|430.3|426.2|430.3|426.2|429.96|425.86|17
1633223050000|2021-10-03 01:04:10|430.29|426.19|430.25|426.15|430.35|426.25|430.23|426.13|20
1633223060000|2021-10-03 01:04:20|430.24|426.14|430.17|426.07|430.29|426.19|430.14|426.04|27
1633223070000|2021-10-03 01:04:30|430.18|426.08|429.99|425.89|430.18|426.08|429.95|425.85|18
1633223080000|2021-10-03 01:04:40|430|425.9|429.9|425.8|430|425.9|429.9|425.8|16
1633223090000|2021-10-03 01:04:50|429.88|425.78|429.91|425.81|429.92|425.82|429.88|425.78|11
1633223100000|2021-10-03 01:05:00|429.92|425.82|429.87|425.77|429.92|425.82|429.87|425.77|4
1633223110000|2021-10-03 01:05:10|429.88|425.78|429.92|425.82|430.08|425.98|429.88|425.78|22
1633223120000|2021-10-03 01:05:20|429.9|425.8|429.74|425.64|429.9|425.8|429.74|425.64|12
1633223130000|2021-10-03 01:05:30|429.77|425.67|429.5|425.4|429.77|425.67|429.5|425.4|16
1633223140000|2021-10-03 01:05:40|429.49|425.39|429.5|425.4|429.52|425.42|429.42|425.32|14
1633223150000|2021-10-03 01:05:50|429.45|425.35|429.51|425.41|429.51|425.41|429.43|425.33|6
1633223160000|2021-10-03 01:06:00|429.5|425.4|429.54|425.44|429.55|425.45|429.5|425.4|7
1633223170000|2021-10-03 01:06:10|429.52|425.42|429.4|425.3|429.52|425.42|429.4|425.3|14
1633223180000|2021-10-03 01:06:20|429.39|425.29|429.34|425.24|429.39|425.29|429.34|425.24|4
1633223190000|2021-10-03 01:06:30|429.33|425.23|429.42|425.32|429.42|425.32|429.33|425.23|11
1633223200000|2021-10-03 01:06:40|429.43|425.33|429.59|425.49|429.59|425.49|429.41|425.31|12
1633223210000|2021-10-03 01:06:50|429.61|425.51|429.64|425.54|429.65|425.55|429.56|425.46|10
1633223220000|2021-10-03 01:07:00|429.65|425.55|429.72|425.62|429.73|425.63|429.61|425.51|16
1633223230000|2021-10-03 01:07:10|429.69|425.59|429.71|425.61|429.72|425.62|429.69|425.59|9
1633223240000|2021-10-03 01:07:20|429.74|425.64|429.64|425.54|429.74|425.64|429.63|425.53|6
1633223250000|2021-10-03 01:07:30|429.63|425.53|429.66|425.56|429.72|425.62|429.63|425.53|14
1633223260000|2021-10-03 01:07:40|429.67|425.57|429.73|425.63|429.74|425.64|429.64|425.54|9
1633223270000|2021-10-03 01:07:50|429.74|425.64|429.87|425.77|429.89|425.79|429.74|425.64|9
1633223280000|2021-10-03 01:08:00|429.92|425.82|430.34|426.24|430.36|426.26|429.92|425.82|18
1633223290000|2021-10-03 01:08:10|430.37|426.27|430.35|426.25|430.41|426.31|430.35|426.25|8
1633223300000|2021-10-03 01:08:20|430.39|426.29|430.46|426.36|430.6|426.5|430.35|426.25|18
1633223310000|2021-10-03 01:08:30|430.45|426.35|430.43|426.33|430.45|426.35|430.36|426.26|13
1633223320000|2021-10-03 01:08:40|430.45|426.35|430.48|426.38|430.48|426.38|430.42|426.32|13
1633223330000|2021-10-03 01:08:50|430.44|426.34|430.44|426.34|430.45|426.35|430.41|426.31|15
1633223340000|2021-10-03 01:09:00|430.42|426.32|430.02|425.92|430.42|426.32|430.01|425.91|17
1633223350000|2021-10-03 01:09:10|430.01|425.91|430|425.9|430.01|425.91|429.98|425.88|12
1633223360000|2021-10-03 01:09:20|429.99|425.89|430.02|425.92|430.02|425.92|429.96|425.86|13
1633223370000|2021-10-03 01:09:30|430.01|425.91|429.97|425.87|430.05|425.95|429.94|425.84|12
1633223380000|2021-10-03 01:09:40|429.99|425.89|430.13|426.03|430.13|426.03|429.99|425.89|13
1633223390000|2021-10-03 01:09:50|430.15|426.05|430.14|426.04|430.15|426.05|430.08|425.98|16
1633223400000|2021-10-03 01:10:00|430.13|426.03|430.03|425.93|430.13|426.03|430.02|425.92|8
1633223410000|2021-10-03 01:10:10|430.02|425.92|429.99|425.89|430.02|425.92|429.98|425.88|16
1633223420000|2021-10-03 01:10:20|430|425.9|429.99|425.89|430.01|425.91|429.99|425.89|8
1633223430000|2021-10-03 01:10:30|430.04|425.94|430.08|425.98|430.09|425.99|430.04|425.94|6
1633223440000|2021-10-03 01:10:40|430.09|425.99|430.1|426|430.11|426.01|430.08|425.98|6
1633223450000|2021-10-03 01:10:50|430.09|425.99|430.17|426.07|430.17|426.07|430.09|425.99|15
1633223460000|2021-10-03 01:11:00|430.18|426.08|430.39|426.29|430.39|426.29|430.18|426.08|17
1633223470000|2021-10-03 01:11:10|430.4|426.3|430.15|426.05|430.4|426.3|430.15|426.05|17
1633223480000|2021-10-03 01:11:20|430.16|426.06|429.96|425.86|430.16|426.06|429.93|425.83|15
1633223490000|2021-10-03 01:11:30|429.97|425.87|429.91|425.81|430.11|426.01|429.9|425.8|16
1633223500000|2021-10-03 01:11:40|429.89|425.79|429.83|425.73|429.89|425.79|429.82|425.72|14
1633223510000|2021-10-03 01:11:50|429.84|425.74|429.81|425.71|429.86|425.76|429.8|425.7|11
1633223520000|2021-10-03 01:12:00|429.82|425.72|429.82|425.72|429.84|425.74|429.81|425.71|7
1633223530000|2021-10-03 01:12:10|429.85|425.75|429.55|425.45|429.85|425.75|429.54|425.44|17
1633223540000|2021-10-03 01:12:20|429.54|425.44|429.39|425.29|429.56|425.46|429.39|425.29|14
1633223550000|2021-10-03 01:12:30|429.38|425.28|429.39|425.29|429.39|425.29|429.34|425.24|9
1633223570000|2021-10-03 01:12:50|429.4|425.3|429.24|425.14|429.41|425.31|429.24|425.14|13
1633223580000|2021-10-03 01:13:00|429.26|425.16|429.21|425.11|429.26|425.16|429.2|425.1|10
1633223590000|2021-10-03 01:13:10|429.23|425.13|429.35|425.25|429.44|425.34|429.21|425.11|19
1633223600000|2021-10-03 01:13:20|429.36|425.26|429.5|425.4|429.51|425.41|429.32|425.22|12
1633223610000|2021-10-03 01:13:30|429.49|425.39|429.7|425.6|429.72|425.62|429.49|425.39|25
1633223620000|2021-10-03 01:13:40|429.71|425.61|429.84|425.74|430.09|425.99|429.71|425.61|23
1633223630000|2021-10-03 01:13:50|429.85|425.75|429.72|425.62|429.85|425.75|429.72|425.62|8
1633223640000|2021-10-03 01:14:00|429.73|425.63|429.58|425.48|429.75|425.65|429.57|425.47|18
1633223650000|2021-10-03 01:14:10|429.59|425.49|429.58|425.48|429.59|425.49|429.54|425.44|12
1633223660000|2021-10-03 01:14:20|429.53|425.43|429.42|425.32|429.54|425.44|429.41|425.31|17
1633223670000|2021-10-03 01:14:30|429.41|425.31|429.2|425.1|429.41|425.31|429.2|425.1|8
1633223680000|2021-10-03 01:14:40|429.16|425.06|429.03|424.93|429.17|425.07|429.03|424.93|12
1633223690000|2021-10-03 01:14:50|429.02|424.92|428.94|424.84|429.02|424.92|428.77|424.67|19
1633223700000|2021-10-03 01:15:00|428.96|424.86|429.23|425.13|429.23|425.13|428.96|424.86|17
1633223710000|2021-10-03 01:15:10|429.21|425.11|429.62|425.52|429.62|425.52|429.21|425.11|24
1633223720000|2021-10-03 01:15:20|429.68|425.58|429.53|425.43|429.68|425.58|429.51|425.41|17
1633223730000|2021-10-03 01:15:30|429.54|425.44|429.32|425.22|429.54|425.44|429.32|425.22|8
1633223740000|2021-10-03 01:15:40|429.3|425.2|429.03|424.93|429.3|425.2|429.03|424.93|15
1633223750000|2021-10-03 01:15:50|429.02|424.92|428.58|424.48|429.05|424.95|428.58|424.48|28
1633223760000|2021-10-03 01:16:00|428.6|424.5|428.21|424.11|428.6|424.5|428.21|424.11|17
1633223770000|2021-10-03 01:16:10|428.2|424.1|427.75|423.65|428.2|424.1|427.69|423.59|24
1633223780000|2021-10-03 01:16:20|427.73|423.63|427.45|423.35|427.73|423.63|427.42|423.32|18
1633223790000|2021-10-03 01:16:30|427.54|423.44|427.8|423.7|427.85|423.75|427.53|423.43|23
1633223800000|2021-10-03 01:16:40|427.79|423.69|427.83|423.73|427.83|423.73|427.61|423.51|19
1633223810000|2021-10-03 01:16:50|427.84|423.74|428.22|424.12|428.23|424.13|427.84|423.74|21
1633223820000|2021-10-03 01:17:00|428.23|424.13|428|423.9|428.23|424.13|427.98|423.88|25
1633223830000|2021-10-03 01:17:10|428.01|423.91|428.46|424.36|428.46|424.36|428.01|423.91|18
1633223840000|2021-10-03 01:17:20|428.47|424.37|428.53|424.43|428.53|424.43|428.43|424.33|21
1633223850000|2021-10-03 01:17:30|428.52|424.42|428.75|424.65|428.76|424.66|428.42|424.32|33
1633223860000|2021-10-03 01:17:40|428.76|424.66|429.16|425.06|429.16|425.06|428.76|424.66|20
1633223870000|2021-10-03 01:17:50|429.12|425.02|429.63|425.53|429.63|425.53|429.12|425.02|25
1633223880000|2021-10-03 01:18:00|429.62|425.52|429.64|425.54|429.73|425.63|429.62|425.52|23
1633223890000|2021-10-03 01:18:10|429.6|425.5|429.67|425.57|429.67|425.57|429.47|425.37|15
1633223900000|2021-10-03 01:18:20|429.66|425.56|429.67|425.57|429.85|425.75|429.66|425.56|16
1633223910000|2021-10-03 01:18:30|429.71|425.61|429.88|425.78|429.91|425.81|429.71|425.61|13
1633223920000|2021-10-03 01:18:40|429.89|425.79|430.19|426.09|430.19|426.09|429.87|425.77|19
1633223930000|2021-10-03 01:18:50|430.2|426.1|430.26|426.16|430.29|426.19|430.2|426.1|16
1633223940000|2021-10-03 01:19:00|430.28|426.18|430.37|426.27|430.37|426.27|430.27|426.17|11
1633223950000|2021-10-03 01:19:10|430.39|426.29|430.55|426.45|430.55|426.45|430.34|426.24|6
1633223960000|2021-10-03 01:19:20|430.53|426.43|430.71|426.61|430.89|426.79|430.53|426.43|24
1633223970000|2021-10-03 01:19:30|430.69|426.59|430.44|426.34|430.69|426.59|430.42|426.32|22
1633223980000|2021-10-03 01:19:40|430.45|426.35|430.55|426.45|430.63|426.53|430.44|426.34|20
1633223990000|2021-10-03 01:19:50|430.52|426.42|430.38|426.28|430.52|426.42|430.37|426.27|15
1633224000000|2021-10-03 01:20:00|430.41|426.31|430.42|426.32|430.53|426.43|430.41|426.31|17
1633224010000|2021-10-03 01:20:10|430.41|426.31|430.4|426.3|430.43|426.33|430.4|426.3|4
1633224020000|2021-10-03 01:20:20|430.5|426.4|430.55|426.45|430.62|426.52|430.5|426.4|19
1633224030000|2021-10-03 01:20:30|430.49|426.39|430.74|426.64|430.74|426.64|430.47|426.37|18
1633224040000|2021-10-03 01:20:40|430.76|426.66|431.12|427.02|431.12|427.02|430.76|426.66|23
1633224050000|2021-10-03 01:20:50|431.13|427.03|431.21|427.11|431.38|427.28|431.13|427.03|27
1633224060000|2021-10-03 01:21:00|431.17|427.07|431.2|427.1|431.39|427.29|431.17|427.07|22
1633224070000|2021-10-03 01:21:10|431.16|427.06|430.47|426.37|431.16|427.06|430.47|426.37|30
1633224080000|2021-10-03 01:21:20|430.45|426.35|430.07|425.97|430.45|426.35|430.06|425.96|24
1633224090000|2021-10-03 01:21:30|430.06|425.96|430.43|426.33|430.43|426.33|430.05|425.95|19
1633224100000|2021-10-03 01:21:40|430.45|426.35|430.53|426.43|430.56|426.46|430.45|426.35|12
1633224110000|2021-10-03 01:21:50|430.55|426.45|430.54|426.44|430.74|426.64|430.53|426.43|18
1633224120000|2021-10-03 01:22:00|430.55|426.45|430.37|426.27|430.56|426.46|430.36|426.26|19
1633224130000|2021-10-03 01:22:10|430.31|426.21|430.4|426.3|430.4|426.3|430.29|426.19|11
1633224140000|2021-10-03 01:22:20|430.39|426.29|430.45|426.35|430.47|426.37|430.39|426.29|13
1633224150000|2021-10-03 01:22:30|430.42|426.32|430.18|426.08|430.42|426.32|430.17|426.07|20
1633224160000|2021-10-03 01:22:40|430.15|426.05|430.18|426.08|430.19|426.09|430.15|426.05|3
1633224170000|2021-10-03 01:22:50|430.15|426.05|430.15|426.05|430.15|426.05|430.15|426.05|1
1633224180000|2021-10-03 01:23:00|430.16|426.06|430.22|426.12|430.23|426.13|430.16|426.06|5
1633224190000|2021-10-03 01:23:10|430.29|426.19|430.5|426.4|430.51|426.41|430.26|426.16|15
1633224200000|2021-10-03 01:23:20|430.49|426.39|430.69|426.59|430.69|426.59|430.49|426.39|8
1633224210000|2021-10-03 01:23:30|430.67|426.57|430.58|426.48|430.67|426.57|430.58|426.48|5
1633224220000|2021-10-03 01:23:40|430.57|426.47|430.27|426.17|430.57|426.47|430.25|426.15|18
1633224230000|2021-10-03 01:23:50|430.25|426.15|430.1|426|430.25|426.15|430.09|425.99|16
1633224240000|2021-10-03 01:24:00|430.09|425.99|429.77|425.67|430.09|425.99|429.77|425.67|17
1633224250000|2021-10-03 01:24:10|429.68|425.58|429.32|425.22|429.68|425.58|429.27|425.17|25
1633224260000|2021-10-03 01:24:20|429.3|425.2|429.19|425.09|429.3|425.2|429.15|425.05|13
1633224270000|2021-10-03 01:24:30|429.16|425.06|429.23|425.13|429.27|425.17|429.12|425.02|21
1633224280000|2021-10-03 01:24:40|429.22|425.12|428.94|424.84|429.23|425.13|428.94|424.84|23
1633224290000|2021-10-03 01:24:50|428.95|424.85|428.75|424.65|428.95|424.85|428.75|424.65|11
1633224300000|2021-10-03 01:25:00|428.76|424.66|428.58|424.48|428.77|424.67|428.51|424.41|21
1633224310000|2021-10-03 01:25:10|428.55|424.45|428.83|424.73|428.83|424.73|428.52|424.42|22
1633224320000|2021-10-03 01:25:20|428.89|424.79|429.4|425.3|429.47|425.37|428.89|424.79|23
1633224330000|2021-10-03 01:25:30|429.39|425.29|428.97|424.87|429.4|425.3|428.94|424.84|29
1633224340000|2021-10-03 01:25:40|428.9|424.8|428.84|424.74|428.9|424.8|428.83|424.73|11
1633224350000|2021-10-03 01:25:50|428.83|424.73|428.81|424.71|428.85|424.75|428.77|424.67|15
1633224360000|2021-10-03 01:26:00|428.82|424.72|428.97|424.87|429.04|424.94|428.82|424.72|17
1633224370000|2021-10-03 01:26:10|428.98|424.88|429.19|425.09|429.2|425.1|428.98|424.88|15
1633224380000|2021-10-03 01:26:20|429.22|425.12|428.8|424.7|429.24|425.14|428.8|424.7|22
1633224390000|2021-10-03 01:26:30|428.79|424.69|428.85|424.75|428.88|424.78|428.77|424.67|14
1633224400000|2021-10-03 01:26:40|428.83|424.73|428.76|424.66|428.83|424.73|428.75|424.65|13
1633224410000|2021-10-03 01:26:50|428.77|424.67|428.92|424.82|428.93|424.83|428.77|424.67|16
1633224420000|2021-10-03 01:27:00|428.88|424.78|428.62|424.52|428.88|424.78|428.62|424.52|12
1633224430000|2021-10-03 01:27:10|428.64|424.54|429.06|424.96|429.06|424.96|428.64|424.54|20
1633224440000|2021-10-03 01:27:20|429.05|424.95|429.21|425.11|429.21|425.11|429.05|424.95|12
1633224450000|2021-10-03 01:27:30|429.2|425.1|429.22|425.12|429.3|425.2|429.17|425.07|11
1633224460000|2021-10-03 01:27:40|429.18|425.08|429.08|424.98|429.18|425.08|429.05|424.95|13
1633224470000|2021-10-03 01:27:50|429.09|424.99|429.11|425.01|429.13|425.03|429.09|424.99|7
1633224480000|2021-10-03 01:28:00|429.12|425.02|429.18|425.08|429.21|425.11|429.06|424.96|14
1633224490000|2021-10-03 01:28:10|429.19|425.09|429.22|425.12|429.24|425.14|429.09|424.99|20
1633224500000|2021-10-03 01:28:20|429.23|425.13|429.45|425.35|429.51|425.41|429.23|425.13|20
1633224510000|2021-10-03 01:28:30|429.44|425.34|429.54|425.44|429.54|425.44|429.44|425.34|13
1633224520000|2021-10-03 01:28:40|429.53|425.43|429.51|425.41|429.57|425.47|429.5|425.4|8
1633224530000|2021-10-03 01:28:50|429.52|425.42|429.58|425.48|429.58|425.48|429.52|425.42|10
1633224540000|2021-10-03 01:29:00|429.57|425.47|429.46|425.36|429.57|425.47|429.44|425.34|8
1633224550000|2021-10-03 01:29:10|429.48|425.38|429.19|425.09|429.48|425.38|429.19|425.09|18
1633224560000|2021-10-03 01:29:20|429.22|425.12|429.36|425.26|429.37|425.27|429.22|425.12|13
1633224570000|2021-10-03 01:29:30|429.33|425.23|429.42|425.32|429.42|425.32|429.33|425.23|11
1633224580000|2021-10-03 01:29:40|429.48|425.38|429.64|425.54|429.64|425.54|429.48|425.38|6
1633224590000|2021-10-03 01:29:50|429.77|425.67|429.76|425.66|429.77|425.67|429.76|425.66|4
1633224600000|2021-10-03 01:30:00|429.77|425.67|429.43|425.33|429.77|425.67|429.43|425.33|16
1633224610000|2021-10-03 01:30:10|429.41|425.31|429.61|425.51|429.88|425.78|429.41|425.31|27
1633224620000|2021-10-03 01:30:20|429.59|425.49|429.28|425.18|429.59|425.49|429.27|425.17|18
1633224630000|2021-10-03 01:30:30|429.36|425.26|429.25|425.15|429.38|425.28|429.25|425.15|9
1633224640000|2021-10-03 01:30:40|429.24|425.14|429.32|425.22|429.42|425.32|429.23|425.13|8
1633224650000|2021-10-03 01:30:50|429.31|425.21|429.32|425.22|429.35|425.25|429.28|425.18|15
1633224660000|2021-10-03 01:31:00|429.39|425.29|429.58|425.48|429.6|425.5|429.39|425.29|13
1633224670000|2021-10-03 01:31:10|429.59|425.49|429.56|425.46|429.74|425.64|429.56|425.46|13
1633224680000|2021-10-03 01:31:20|429.55|425.45|429.28|425.18|429.63|425.53|429.28|425.18|16
1633224690000|2021-10-03 01:31:30|429.29|425.19|429.5|425.4|429.5|425.4|429.29|425.19|21
1633224700000|2021-10-03 01:31:40|429.51|425.41|429.68|425.58|429.69|425.59|429.48|425.38|10
1633224710000|2021-10-03 01:31:50|429.69|425.59|430.02|425.92|430.02|425.92|429.69|425.59|20
1633224720000|2021-10-03 01:32:00|430.01|425.91|429.6|425.5|430.01|425.91|429.6|425.5|22
1633224730000|2021-10-03 01:32:10|429.59|425.49|429.53|425.43|429.59|425.49|429.52|425.42|12
1633224740000|2021-10-03 01:32:20|429.57|425.47|429.4|425.3|429.58|425.48|429.38|425.28|17
1633224750000|2021-10-03 01:32:30|429.39|425.29|429.37|425.27|429.4|425.3|429.35|425.25|11
1633224760000|2021-10-03 01:32:40|429.38|425.28|429.23|425.13|429.38|425.28|429.23|425.13|14
1633224770000|2021-10-03 01:32:50|429.22|425.12|429.22|425.12|429.26|425.16|429.06|424.96|15
1633224780000|2021-10-03 01:33:00|429.19|425.09|429.12|425.02|429.19|425.09|429.1|425|11
1633224790000|2021-10-03 01:33:10|429.13|425.03|429.33|425.23|429.34|425.24|429.12|425.02|17
1633224800000|2021-10-03 01:33:20|429.34|425.24|429.28|425.18|429.39|425.29|429.28|425.18|13
1633224810000|2021-10-03 01:33:30|429.27|425.17|429.25|425.15|429.28|425.18|429.17|425.07|16
1633224820000|2021-10-03 01:33:40|429.28|425.18|429.11|425.01|429.28|425.18|429.11|425.01|9
1633224840000|2021-10-03 01:34:00|429.09|424.99|428.9|424.8|429.09|424.99|428.9|424.8|5
1633224850000|2021-10-03 01:34:10|428.89|424.79|429.38|425.28|429.38|425.28|428.87|424.77|22
1633224860000|2021-10-03 01:34:20|429.37|425.27|429.39|425.29|429.56|425.46|429.36|425.26|18
1633224870000|2021-10-03 01:34:30|429.37|425.27|429.14|425.04|429.37|425.27|429.14|425.04|12
1633224880000|2021-10-03 01:34:40|429.1|425|429.11|425.01|429.11|425.01|429.1|425|2
1633224890000|2021-10-03 01:34:50|429.12|425.02|429.14|425.04|429.14|425.04|429.12|425.02|3
1633224900000|2021-10-03 01:35:00|429.13|425.03|428.9|424.8|429.14|425.04|428.9|424.8|14
1633224910000|2021-10-03 01:35:10|428.87|424.77|428.82|424.72|428.87|424.77|428.8|424.7|8
1633224920000|2021-10-03 01:35:20|428.83|424.73|428.96|424.86|428.97|424.87|428.83|424.73|13
1633224930000|2021-10-03 01:35:30|428.97|424.87|429.19|425.09|429.2|425.1|428.94|424.84|18
1633224940000|2021-10-03 01:35:40|429.2|425.1|429.13|425.03|429.26|425.16|429.09|424.99|21
1633224950000|2021-10-03 01:35:50|429.14|425.04|429.31|425.21|429.31|425.21|429.14|425.04|13
1633224960000|2021-10-03 01:36:00|429.32|425.22|429.48|425.38|429.48|425.38|429.31|425.21|18
1633224970000|2021-10-03 01:36:10|429.47|425.37|429.53|425.43|429.53|425.43|429.47|425.37|3
1633224980000|2021-10-03 01:36:20|429.54|425.44|429.71|425.61|429.71|425.61|429.53|425.43|15
1633224990000|2021-10-03 01:36:30|429.81|425.71|429.88|425.78|429.94|425.84|429.77|425.67|17
1633225000000|2021-10-03 01:36:40|429.86|425.76|429.86|425.76|429.88|425.78|429.85|425.75|4
1633225010000|2021-10-03 01:36:50|429.84|425.74|429.94|425.84|429.95|425.85|429.84|425.74|8
1633225020000|2021-10-03 01:37:00|429.95|425.85|430|425.9|430.02|425.92|429.94|425.84|21
1633225030000|2021-10-03 01:37:10|430.02|425.92|430.1|426|430.1|426|430.02|425.92|7
1633225040000|2021-10-03 01:37:20|430.05|425.95|430.21|426.11|430.21|426.11|430.05|425.95|4
1633225050000|2021-10-03 01:37:30|430.23|426.13|430.06|425.96|430.33|426.23|430.06|425.96|20
1633225060000|2021-10-03 01:37:40|430.1|426|430.15|426.05|430.17|426.07|430.09|425.99|8
1633225070000|2021-10-03 01:37:50|430.16|426.06|430.04|425.94|430.3|426.2|430.03|425.93|17
1633225080000|2021-10-03 01:38:00|430.06|425.96|430.04|425.94|430.06|425.96|430.04|425.94|5
1633225090000|2021-10-03 01:38:10|430.02|425.92|429.75|425.65|430.02|425.92|429.75|425.65|12
1633225110000|2021-10-03 01:38:30|429.76|425.66|429.76|425.66|429.76|425.66|429.76|425.66|1
1633225120000|2021-10-03 01:38:40|429.74|425.64|429.7|425.6|429.74|425.64|429.68|425.58|9
1633225130000|2021-10-03 01:38:50|429.68|425.58|429.69|425.59|429.69|425.59|429.68|425.58|8
1633225140000|2021-10-03 01:39:00|429.67|425.57|429.69|425.59|429.69|425.59|429.67|425.57|14
1633225150000|2021-10-03 01:39:10|429.67|425.57|429.81|425.71|429.81|425.71|429.67|425.57|7
1633225160000|2021-10-03 01:39:20|429.91|425.81|430.25|426.15|430.27|426.17|429.91|425.81|11
1633225170000|2021-10-03 01:39:30|430.24|426.14|430.36|426.26|430.36|426.26|430.24|426.14|11
1633225180000|2021-10-03 01:39:40|430.37|426.27|430.54|426.44|430.54|426.44|430.37|426.27|13
1633225190000|2021-10-03 01:39:50|430.58|426.48|430.57|426.47|430.6|426.5|430.56|426.46|13
1633225200000|2021-10-03 01:40:00|430.54|426.44|430.61|426.51|430.66|426.56|430.47|426.37|23
1633225210000|2021-10-03 01:40:10|430.62|426.52|430.62|426.52|430.62|426.52|430.62|426.52|1
1633225220000|2021-10-03 01:40:20|430.63|426.53|430.63|426.53|430.65|426.55|430.62|426.52|7
1633225230000|2021-10-03 01:40:30|430.66|426.56|430.68|426.58|430.68|426.58|430.65|426.55|8
1633225240000|2021-10-03 01:40:40|430.71|426.61|430.97|426.87|431.07|426.97|430.71|426.61|12
1633225250000|2021-10-03 01:40:50|430.96|426.86|431.04|426.94|431.04|426.94|430.96|426.86|11
1633225260000|2021-10-03 01:41:00|431.03|426.93|431.08|426.98|431.08|426.98|431.03|426.93|7
1633225270000|2021-10-03 01:41:10|431.14|427.04|431.16|427.06|431.16|427.06|431.11|427.01|7
1633225280000|2021-10-03 01:41:20|431.15|427.05|431.37|427.27|431.37|427.27|431.15|427.05|18
1633225290000|2021-10-03 01:41:30|431.38|427.28|431.53|427.43|431.56|427.46|431.38|427.28|14
1633225300000|2021-10-03 01:41:40|431.55|427.45|431.98|427.88|431.98|427.88|431.54|427.44|23
1633225310000|2021-10-03 01:41:50|432.01|427.91|432.34|428.24|432.34|428.24|432.01|427.91|17
1633225320000|2021-10-03 01:42:00|432.35|428.25|431.98|427.88|432.36|428.26|431.93|427.83|22
1633225330000|2021-10-03 01:42:10|431.93|427.83|432.12|428.02|432.13|428.03|431.89|427.79|19
1633225340000|2021-10-03 01:42:20|432.13|428.03|432.26|428.16|432.26|428.16|432.13|428.03|11
1633225350000|2021-10-03 01:42:30|432.27|428.17|432.23|428.13|432.29|428.19|432.23|428.13|11
1633225360000|2021-10-03 01:42:40|432.24|428.14|432.31|428.21|432.31|428.21|432.24|428.14|12
1633225370000|2021-10-03 01:42:50|432.33|428.23|432.33|428.23|432.37|428.27|432.29|428.19|9
1633225380000|2021-10-03 01:43:00|432.36|428.26|432.33|428.23|432.37|428.27|432.33|428.23|12
1633225390000|2021-10-03 01:43:10|432.34|428.24|432.35|428.25|432.35|428.25|432.33|428.23|3
1633225400000|2021-10-03 01:43:20|432.34|428.24|432.42|428.32|432.43|428.33|432.33|428.23|14
1633225410000|2021-10-03 01:43:30|432.39|428.29|432.38|428.28|432.39|428.29|432.36|428.26|6
1633225420000|2021-10-03 01:43:40|432.37|428.27|432.02|427.92|432.38|428.28|432.02|427.92|18
1633225430000|2021-10-03 01:43:50|432.03|427.93|432.22|428.12|432.29|428.19|431.98|427.88|22
1633225440000|2021-10-03 01:44:00|432.2|428.1|432.44|428.34|432.48|428.38|432.19|428.09|27
1633225450000|2021-10-03 01:44:10|432.46|428.36|432.07|427.97|432.5|428.4|432.07|427.97|24
1633225460000|2021-10-03 01:44:20|432.04|427.94|431.99|427.89|432.04|427.94|431.92|427.82|18
1633225470000|2021-10-03 01:44:30|431.97|427.87|432.1|428|432.16|428.06|431.97|427.87|13
1633225480000|2021-10-03 01:44:40|432.09|427.99|432.2|428.1|432.38|428.28|432.09|427.99|19
1633225490000|2021-10-03 01:44:50|432.21|428.11|432.17|428.07|432.21|428.11|432.15|428.05|5
1633225500000|2021-10-03 01:45:00|432.18|428.08|432.17|428.07|432.18|428.08|432.16|428.06|3
1633225510000|2021-10-03 01:45:10|432.18|428.08|432.17|428.07|432.19|428.09|432.15|428.05|9
1633225520000|2021-10-03 01:45:20|432.19|428.09|432.09|427.99|432.19|428.09|432.09|427.99|7
1633225530000|2021-10-03 01:45:30|432.11|428.01|432.27|428.17|432.27|428.17|432.09|427.99|15
1633225540000|2021-10-03 01:45:40|432.28|428.18|432.34|428.24|432.36|428.26|432.27|428.17|9
1633225550000|2021-10-03 01:45:50|432.29|428.19|432.16|428.06|432.29|428.19|432.1|428|17
1633225560000|2021-10-03 01:46:00|432.19|428.09|431.76|427.66|432.2|428.1|431.76|427.66|21
1633225570000|2021-10-03 01:46:10|431.75|427.65|431.72|427.62|431.76|427.66|431.72|427.62|10
1633225580000|2021-10-03 01:46:20|431.71|427.61|431.91|427.81|432.01|427.91|431.71|427.61|22
1633225590000|2021-10-03 01:46:30|431.95|427.85|432.08|427.98|432.09|427.99|431.95|427.85|8
1633225600000|2021-10-03 01:46:40|432.06|427.96|432.26|428.16|432.29|428.19|432.06|427.96|23
1633225610000|2021-10-03 01:46:50|432.25|428.15|432.25|428.15|432.4|428.3|432.22|428.12|20
1633225620000|2021-10-03 01:47:00|432.3|428.2|432.35|428.25|432.35|428.25|432.3|428.2|8
1633225630000|2021-10-03 01:47:10|432.39|428.29|432.31|428.21|432.39|428.29|432.31|428.21|7
1633225640000|2021-10-03 01:47:20|432.27|428.17|432.32|428.22|432.33|428.23|432.27|428.17|13
1633225650000|2021-10-03 01:47:30|432.33|428.23|432.24|428.14|432.33|428.23|432.24|428.14|11
1633225660000|2021-10-03 01:47:40|432.25|428.15|432.16|428.06|432.25|428.15|432.1|428|13
1633225670000|2021-10-03 01:47:50|432.18|428.08|432.23|428.13|432.23|428.13|432.15|428.05|6
1633225680000|2021-10-03 01:48:00|432.24|428.14|432.17|428.07|432.25|428.15|432.13|428.03|6
1633225690000|2021-10-03 01:48:10|432.16|428.06|432.11|428.01|432.18|428.08|432.06|427.96|20
1633225700000|2021-10-03 01:48:20|432.03|427.93|432.04|427.94|432.09|427.99|432.03|427.93|11
1633225710000|2021-10-03 01:48:30|432|427.9|432.17|428.07|432.19|428.09|432|427.9|10
1633225720000|2021-10-03 01:48:40|432.19|428.09|432.28|428.18|432.28|428.18|432.19|428.09|11
1633225730000|2021-10-03 01:48:50|432.25|428.15|432.31|428.21|432.33|428.23|432.24|428.14|15
1633225740000|2021-10-03 01:49:00|432.29|428.19|432.31|428.21|432.31|428.21|432.29|428.19|5
1633225750000|2021-10-03 01:49:10|432.33|428.23|432.26|428.16|432.33|428.23|432.26|428.16|6
1633225760000|2021-10-03 01:49:20|432.27|428.17|432.25|428.15|432.27|428.17|432.22|428.12|9
1633225770000|2021-10-03 01:49:30|432.26|428.16|432.26|428.16|432.28|428.18|432.25|428.15|8
1633225780000|2021-10-03 01:49:40|432.25|428.15|432.29|428.19|432.3|428.2|432.25|428.15|11
1633225790000|2021-10-03 01:49:50|432.26|428.16|432.23|428.13|432.28|428.18|432.18|428.08|13
1633225800000|2021-10-03 01:50:00|432.2|428.1|432.23|428.13|432.23|428.13|432.2|428.1|2
1633225810000|2021-10-03 01:50:10|432.26|428.16|432.26|428.16|432.27|428.17|432.23|428.13|6
1633225820000|2021-10-03 01:50:20|432.27|428.17|432.56|428.46|432.56|428.46|432.27|428.17|8
1633225830000|2021-10-03 01:50:30|432.57|428.47|432.65|428.55|432.74|428.64|432.57|428.47|13
1633225840000|2021-10-03 01:50:40|432.67|428.57|432.7|428.6|432.75|428.65|432.67|428.57|12
1633225850000|2021-10-03 01:50:50|432.72|428.62|432.73|428.63|432.74|428.64|432.72|428.62|10
1633225860000|2021-10-03 01:51:00|432.75|428.65|432.57|428.47|432.75|428.65|432.57|428.47|20
1633225870000|2021-10-03 01:51:10|432.56|428.46|432.37|428.27|432.58|428.48|432.37|428.27|13
1633225880000|2021-10-03 01:51:20|432.35|428.25|432.33|428.23|432.46|428.36|432.33|428.23|19
1633225890000|2021-10-03 01:51:30|432.35|428.25|432.36|428.26|432.43|428.33|432.35|428.25|16
1633225900000|2021-10-03 01:51:40|432.45|428.35|432.57|428.47|432.57|428.47|432.45|428.35|11
1633225910000|2021-10-03 01:51:50|432.55|428.45|432.48|428.38|432.58|428.48|432.48|428.38|12
1633225920000|2021-10-03 01:52:00|432.51|428.41|432.57|428.47|432.64|428.54|432.51|428.41|10
1633225930000|2021-10-03 01:52:10|432.59|428.49|432.55|428.45|432.6|428.5|432.55|428.45|5
1633225940000|2021-10-03 01:52:20|432.56|428.46|432.53|428.43|432.57|428.47|432.53|428.43|9
1633225950000|2021-10-03 01:52:30|432.54|428.44|432.5|428.4|432.55|428.45|432.5|428.4|12
1633225960000|2021-10-03 01:52:40|432.49|428.39|432.51|428.41|432.52|428.42|432.49|428.39|4
1633225970000|2021-10-03 01:52:50|432.52|428.42|432.46|428.36|432.52|428.42|432.46|428.36|4
1633225980000|2021-10-03 01:53:00|432.47|428.37|432.48|428.38|432.5|428.4|432.45|428.35|10
1633225990000|2021-10-03 01:53:10|432.49|428.39|432.71|428.61|432.71|428.61|432.46|428.36|10
1633226000000|2021-10-03 01:53:20|432.67|428.57|432.72|428.62|432.77|428.67|432.66|428.56|9
1633226010000|2021-10-03 01:53:30|432.77|428.67|432.71|428.61|432.77|428.67|432.69|428.59|7
1633226020000|2021-10-03 01:53:40|432.72|428.62|432.88|428.78|432.88|428.78|432.72|428.62|13
1633226030000|2021-10-03 01:53:50|432.89|428.79|432.98|428.88|433|428.9|432.84|428.74|15
1633226040000|2021-10-03 01:54:00|432.91|428.81|432.87|428.77|432.92|428.82|432.87|428.77|5
1633226050000|2021-10-03 01:54:10|432.84|428.74|432.72|428.62|432.87|428.77|432.72|428.62|15
1633226060000|2021-10-03 01:54:20|432.71|428.61|432.58|428.48|432.71|428.61|432.58|428.48|13
1633226070000|2021-10-03 01:54:30|432.61|428.51|432.53|428.43|432.61|428.51|432.52|428.42|11
1633226080000|2021-10-03 01:54:40|432.54|428.44|432.58|428.48|432.58|428.48|432.54|428.44|4
1633226090000|2021-10-03 01:54:50|432.59|428.49|432.54|428.44|432.6|428.5|432.53|428.43|12
1633226100000|2021-10-03 01:55:00|432.55|428.45|432.62|428.52|432.64|428.54|432.55|428.45|13
1633226110000|2021-10-03 01:55:10|432.66|428.56|432.52|428.42|432.83|428.73|432.52|428.42|23
1633226120000|2021-10-03 01:55:20|432.51|428.41|432.51|428.41|432.52|428.42|432.49|428.39|8
1633226140000|2021-10-03 01:55:40|432.53|428.43|432.25|428.15|432.53|428.43|432.25|428.15|12
1633226150000|2021-10-03 01:55:50|432.27|428.17|432.28|428.18|432.3|428.2|432.26|428.16|7
1633226160000|2021-10-03 01:56:00|432.21|428.11|432.18|428.08|432.22|428.12|432.15|428.05|16
1633226170000|2021-10-03 01:56:10|432.19|428.09|432.19|428.09|432.2|428.1|432.17|428.07|13
1633226180000|2021-10-03 01:56:20|432.17|428.07|432.1|428|432.2|428.1|432.09|427.99|11
1633226190000|2021-10-03 01:56:30|432.09|427.99|432.12|428.02|432.12|428.02|432.09|427.99|4
1633226200000|2021-10-03 01:56:40|432.13|428.03|432.1|428|432.13|428.03|432.1|428|4
1633226210000|2021-10-03 01:56:50|432.11|428.01|432.09|427.99|432.11|428.01|432.08|427.98|7
1633226220000|2021-10-03 01:57:00|432.08|427.98|432.35|428.25|432.43|428.33|432.08|427.98|19
1633226230000|2021-10-03 01:57:10|432.34|428.24|432.21|428.11|432.34|428.24|432.21|428.11|19
1633226240000|2021-10-03 01:57:20|432.2|428.1|432.33|428.23|432.33|428.23|432.19|428.09|14
1633226250000|2021-10-03 01:57:30|432.35|428.25|432.48|428.38|432.49|428.39|432.35|428.25|18
1633226260000|2021-10-03 01:57:40|432.46|428.36|432.48|428.38|432.57|428.47|432.46|428.36|20
1633226270000|2021-10-03 01:57:50|432.47|428.37|432.54|428.44|432.55|428.45|432.4|428.3|12
1633226280000|2021-10-03 01:58:00|432.55|428.45|432.59|428.49|432.59|428.49|432.54|428.44|5
1633226290000|2021-10-03 01:58:10|432.58|428.48|432.39|428.29|432.58|428.48|432.35|428.25|15
1633226300000|2021-10-03 01:58:20|432.37|428.27|432.36|428.26|432.37|428.27|432.34|428.24|6
1633226310000|2021-10-03 01:58:30|432.37|428.27|432.33|428.23|432.37|428.27|432.33|428.23|10
1633226320000|2021-10-03 01:58:40|432.34|428.24|432.38|428.28|432.39|428.29|432.33|428.23|6
1633226330000|2021-10-03 01:58:50|432.37|428.27|432.38|428.28|432.4|428.3|432.37|428.27|7
1633226340000|2021-10-03 01:59:00|432.36|428.26|432.37|428.27|432.37|428.27|432.35|428.25|4
1633226350000|2021-10-03 01:59:10|432.38|428.28|432.16|428.06|432.39|428.29|432.16|428.06|9
1633226360000|2021-10-03 01:59:20|432.15|428.05|432.16|428.06|432.16|428.06|432.13|428.03|6
1633226370000|2021-10-03 01:59:30|432.17|428.07|432.16|428.06|432.18|428.08|432.16|428.06|6
1633226380000|2021-10-03 01:59:40|432.12|428.02|432.28|428.18|432.3|428.2|432.1|428|14
1633226390000|2021-10-03 01:59:50|432.25|428.15|432.19|428.09|432.32|428.22|432.19|428.09|13
1633226400000|2021-10-03 02:00:00|432.18|428.08|431.97|427.87|432.18|428.08|431.97|427.87|12
1633226410000|2021-10-03 02:00:10|431.87|427.77|431.76|427.66|431.87|427.77|431.62|427.52|19
1633226420000|2021-10-03 02:00:20|431.75|427.65|431.75|427.65|431.76|427.66|431.74|427.64|6
1633226430000|2021-10-03 02:00:30|431.76|427.66|432.18|428.08|432.18|428.08|431.75|427.65|19
1633226440000|2021-10-03 02:00:40|432.17|428.07|432.36|428.26|432.38|428.28|432.16|428.06|8
1633226450000|2021-10-03 02:00:50|432.34|428.24|432.07|427.97|432.34|428.24|432.07|427.97|14
1633226460000|2021-10-03 02:01:00|432.08|427.98|431.96|427.86|432.08|427.98|431.96|427.86|15
1633226470000|2021-10-03 02:01:10|431.97|427.87|432|427.9|432|427.9|431.96|427.86|6
1633226480000|2021-10-03 02:01:20|431.98|427.88|431.94|427.84|431.98|427.88|431.94|427.84|6
1633226490000|2021-10-03 02:01:30|431.96|427.86|431.88|427.78|432.01|427.91|431.88|427.78|18
1633226500000|2021-10-03 02:01:40|431.87|427.77|431.71|427.61|431.88|427.78|431.69|427.59|13
1633226510000|2021-10-03 02:01:50|431.72|427.62|431.78|427.68|431.83|427.73|431.72|427.62|7
1633226520000|2021-10-03 02:02:00|431.8|427.7|431.88|427.78|431.9|427.8|431.76|427.66|20
1633226530000|2021-10-03 02:02:10|431.9|427.8|431.97|427.87|431.97|427.87|431.9|427.8|16
1633226540000|2021-10-03 02:02:20|431.99|427.89|431.92|427.82|432.01|427.91|431.84|427.74|17
1633226550000|2021-10-03 02:02:30|431.9|427.8|432.24|428.14|432.27|428.17|431.89|427.79|17
1633226560000|2021-10-03 02:02:40|432.22|428.12|432.33|428.23|432.35|428.25|432.2|428.1|10
1633226570000|2021-10-03 02:02:50|432.34|428.24|432.65|428.55|432.67|428.57|432.34|428.24|20
1633226580000|2021-10-03 02:03:00|432.63|428.53|432.96|428.86|432.96|428.86|432.63|428.53|20
1633226590000|2021-10-03 02:03:10|432.97|428.87|433.13|429.03|433.14|429.04|432.97|428.87|13
1633226600000|2021-10-03 02:03:20|433.14|429.04|433.19|429.09|433.19|429.09|433.13|429.03|10
1633226610000|2021-10-03 02:03:30|433.16|429.06|433.17|429.07|433.17|429.07|433.13|429.03|6
1633226620000|2021-10-03 02:03:40|433.2|429.1|433.6|429.5|433.6|429.5|433.2|429.1|15
1633226630000|2021-10-03 02:03:50|433.61|429.51|433.46|429.36|433.61|429.51|433.45|429.35|14
1633226640000|2021-10-03 02:04:00|433.44|429.34|433.37|429.27|433.45|429.35|433.36|429.26|6
1633226650000|2021-10-03 02:04:10|433.39|429.29|433.47|429.37|433.49|429.39|433.36|429.26|14
1633226660000|2021-10-03 02:04:20|433.48|429.38|433.37|429.27|433.48|429.38|433.37|429.27|9
1633226670000|2021-10-03 02:04:30|433.36|429.26|433.23|429.13|433.36|429.26|433.21|429.11|23
1633226680000|2021-10-03 02:04:40|433.22|429.12|433.06|428.96|433.22|429.12|433.04|428.94|13
1633226690000|2021-10-03 02:04:50|433.07|428.97|433.3|429.2|433.33|429.23|433.07|428.97|19
1633226700000|2021-10-03 02:05:00|433.31|429.21|433.58|429.48|433.58|429.48|433.25|429.15|22
1633226710000|2021-10-03 02:05:10|433.59|429.49|433.61|429.51|433.76|429.66|433.59|429.49|15
1633226720000|2021-10-03 02:05:20|433.6|429.5|433.59|429.49|433.62|429.52|433.58|429.48|7
1633226730000|2021-10-03 02:05:30|433.62|429.52|433.7|429.6|433.71|429.61|433.61|429.51|13
1633226740000|2021-10-03 02:05:40|433.68|429.58|433.11|429.01|433.68|429.58|433.11|429.01|23
1633226750000|2021-10-03 02:05:50|433.12|429.02|433.14|429.04|433.18|429.08|433.11|429.01|10
1633226760000|2021-10-03 02:06:00|433.12|429.02|433.11|429.01|433.12|429.02|433.11|429.01|4
1633226770000|2021-10-03 02:06:10|433.12|429.02|433.06|428.96|433.14|429.04|433.06|428.96|5
1633226780000|2021-10-03 02:06:20|433.07|428.97|433.36|429.26|433.38|429.28|433.07|428.97|14
1633226790000|2021-10-03 02:06:30|433.37|429.27|433.38|429.28|433.42|429.32|433.36|429.26|14
1633226800000|2021-10-03 02:06:40|433.39|429.29|433.29|429.19|433.4|429.3|433.26|429.16|14
1633226810000|2021-10-03 02:06:50|433.25|429.15|433.2|429.1|433.25|429.15|433.2|429.1|7
1633226820000|2021-10-03 02:07:00|433.23|429.13|433.15|429.05|433.26|429.16|433.15|429.05|9
1633226830000|2021-10-03 02:07:10|433.14|429.04|433.15|429.05|433.16|429.06|433.14|429.04|8
1633226840000|2021-10-03 02:07:20|433.17|429.07|433.16|429.06|433.17|429.07|433.15|429.05|3
1633226850000|2021-10-03 02:07:30|433.17|429.07|433.17|429.07|433.18|429.08|433.17|429.07|7
1633226860000|2021-10-03 02:07:40|433.22|429.12|433.24|429.14|433.25|429.15|433.22|429.12|3
1633226870000|2021-10-03 02:07:50|433.28|429.18|433.28|429.18|433.33|429.23|433.26|429.16|10
1633226880000|2021-10-03 02:08:00|433.26|429.16|433.33|429.23|433.33|429.23|433.25|429.15|19
1633226890000|2021-10-03 02:08:10|433.34|429.24|433.64|429.54|433.64|429.54|433.34|429.24|14
1633226900000|2021-10-03 02:08:20|433.67|429.57|433.77|429.67|433.79|429.69|433.67|429.57|9
1633226910000|2021-10-03 02:08:30|433.75|429.65|433.97|429.87|434.01|429.91|433.75|429.65|13
1633226920000|2021-10-03 02:08:40|433.96|429.86|433.79|429.69|433.96|429.86|433.79|429.69|13
1633226930000|2021-10-03 02:08:50|433.73|429.63|433.86|429.76|433.87|429.77|433.71|429.61|21
1633226940000|2021-10-03 02:09:00|433.9|429.8|433.95|429.85|433.99|429.89|433.86|429.76|19
1633226950000|2021-10-03 02:09:10|433.96|429.86|434.61|430.51|434.62|430.52|433.95|429.85|27
1633226960000|2021-10-03 02:09:20|434.6|430.5|434.82|430.72|434.83|430.73|434.45|430.35|26
1633226970000|2021-10-03 02:09:30|434.83|430.73|434.59|430.49|434.83|430.73|434.51|430.41|17
1633226980000|2021-10-03 02:09:40|434.58|430.48|434.68|430.58|434.68|430.58|434.57|430.47|15
1633226990000|2021-10-03 02:09:50|434.7|430.6|434.67|430.57|434.76|430.66|434.66|430.56|23
1633227000000|2021-10-03 02:10:00|434.68|430.58|434.8|430.7|434.98|430.88|434.65|430.55|24
1633227010000|2021-10-03 02:10:10|434.77|430.67|435.14|431.04|435.15|431.05|434.77|430.67|28
1633227020000|2021-10-03 02:10:20|435.12|431.02|435.06|430.96|435.16|431.06|435.05|430.95|24
1633227030000|2021-10-03 02:10:30|435.08|430.98|435.34|431.24|435.41|431.31|435.08|430.98|23
1633227040000|2021-10-03 02:10:40|435.35|431.25|435.47|431.37|435.56|431.46|435.35|431.25|22
1633227050000|2021-10-03 02:10:50|435.51|431.41|435.28|431.18|435.51|431.41|435.27|431.17|27
1633227060000|2021-10-03 02:11:00|435.24|431.14|435.5|431.4|435.54|431.44|435.14|431.04|25
1633227070000|2021-10-03 02:11:10|435.51|431.41|435.55|431.45|435.72|431.62|435.51|431.41|27
1633227080000|2021-10-03 02:11:20|435.59|431.49|435.57|431.47|435.59|431.49|435.53|431.43|18
1633227090000|2021-10-03 02:11:30|435.59|431.49|435.57|431.47|435.64|431.54|435.56|431.46|10
1633227100000|2021-10-03 02:11:40|435.61|431.51|435.67|431.57|435.68|431.58|435.56|431.46|24
1633227110000|2021-10-03 02:11:50|435.63|431.53|435.45|431.35|435.82|431.72|435.45|431.35|26
1633227120000|2021-10-03 02:12:00|435.47|431.37|435.19|431.09|435.54|431.44|435.17|431.07|28
1633227130000|2021-10-03 02:12:10|435.18|431.08|434.95|430.85|435.18|431.08|434.87|430.77|27
1633227140000|2021-10-03 02:12:20|434.96|430.86|434.8|430.7|435.04|430.94|434.8|430.7|21
1633227150000|2021-10-03 02:12:30|434.81|430.71|435.06|430.96|435.06|430.96|434.81|430.71|15
1633227160000|2021-10-03 02:12:40|435.04|430.94|435.2|431.1|435.22|431.12|435.04|430.94|12
1633227170000|2021-10-03 02:12:50|435.19|431.09|435.34|431.24|435.34|431.24|435.15|431.05|20
1633227180000|2021-10-03 02:13:00|435.39|431.29|435.27|431.17|435.44|431.34|435.27|431.17|15
1633227190000|2021-10-03 02:13:10|435.29|431.19|435.51|431.41|435.51|431.41|435.27|431.17|13
1633227200000|2021-10-03 02:13:20|435.52|431.42|435.52|431.42|435.54|431.44|435.45|431.35|15
1633227210000|2021-10-03 02:13:30|435.54|431.44|435.24|431.14|435.54|431.44|435.24|431.14|19
1633227220000|2021-10-03 02:13:40|435.25|431.15|435.38|431.28|435.38|431.28|435.16|431.06|16
1633227230000|2021-10-03 02:13:50|435.37|431.27|435.35|431.25|435.47|431.37|435.32|431.22|13
1633227240000|2021-10-03 02:14:00|435.34|431.24|435.36|431.26|435.37|431.27|435.33|431.23|10
1633227250000|2021-10-03 02:14:10|435.37|431.27|435.43|431.33|435.44|431.34|435.37|431.27|12
1633227260000|2021-10-03 02:14:20|435.4|431.3|435.33|431.23|435.43|431.33|435.33|431.23|13
1633227270000|2021-10-03 02:14:30|435.32|431.22|435.33|431.23|435.36|431.26|435.32|431.22|11
1633227280000|2021-10-03 02:14:40|435.31|431.21|435.2|431.1|435.31|431.21|435.2|431.1|8
1633227290000|2021-10-03 02:14:50|435.27|431.17|435.24|431.14|435.29|431.19|435.21|431.11|8
1633227300000|2021-10-03 02:15:00|435.26|431.16|435.3|431.2|435.33|431.23|435.26|431.16|9
1633227310000|2021-10-03 02:15:10|435.29|431.19|435.16|431.06|435.3|431.2|435.12|431.02|18
1633227320000|2021-10-03 02:15:20|435.12|431.02|435.12|431.02|435.14|431.04|435.12|431.02|3
1633227330000|2021-10-03 02:15:30|435.14|431.04|435.14|431.04|435.17|431.07|435.12|431.02|11
1633227340000|2021-10-03 02:15:40|435.23|431.13|435.44|431.34|435.51|431.41|435.23|431.13|15
1633227350000|2021-10-03 02:15:50|435.43|431.33|435.35|431.25|435.44|431.34|435.34|431.24|9
1633227360000|2021-10-03 02:16:00|435.34|431.24|435.27|431.17|435.37|431.27|435.22|431.12|19
1633227370000|2021-10-03 02:16:10|435.26|431.16|435.21|431.11|435.26|431.16|435.19|431.09|9
1633227380000|2021-10-03 02:16:20|435.2|431.1|435.25|431.15|435.25|431.15|435.17|431.07|9
1633227390000|2021-10-03 02:16:30|435.24|431.14|435.25|431.15|435.29|431.19|435.24|431.14|7
1633227400000|2021-10-03 02:16:40|435.24|431.14|435.56|431.46|435.56|431.46|435.24|431.14|19
1633227410000|2021-10-03 02:16:50|435.54|431.44|435.77|431.67|435.77|431.67|435.54|431.44|14
1633227420000|2021-10-03 02:17:00|435.76|431.66|435.72|431.62|435.76|431.66|435.72|431.62|6
1633227430000|2021-10-03 02:17:10|435.7|431.6|435.52|431.42|435.7|431.6|435.5|431.4|21
1633227440000|2021-10-03 02:17:20|435.51|431.41|435.59|431.49|435.59|431.49|435.48|431.38|15
1633227450000|2021-10-03 02:17:30|435.61|431.51|435.61|431.51|435.73|431.63|435.61|431.51|17
1633227460000|2021-10-03 02:17:40|435.59|431.49|435.57|431.47|435.61|431.51|435.57|431.47|11
1633227470000|2021-10-03 02:17:50|435.58|431.48|435.58|431.48|435.58|431.48|435.55|431.45|5
1633227480000|2021-10-03 02:18:00|435.59|431.49|435.6|431.5|435.61|431.51|435.57|431.47|9
1633227490000|2021-10-03 02:18:10|435.59|431.49|435.62|431.52|435.68|431.58|435.59|431.49|15
1633227500000|2021-10-03 02:18:20|435.61|431.51|435.72|431.62|435.72|431.62|435.47|431.37|18
1633227510000|2021-10-03 02:18:30|435.73|431.63|435.73|431.63|435.76|431.66|435.72|431.62|5
1633227520000|2021-10-03 02:18:40|435.7|431.6|435.62|431.52|435.7|431.6|435.62|431.52|11
1633227530000|2021-10-03 02:18:50|435.61|431.51|435.57|431.47|435.61|431.51|435.57|431.47|8
1633227540000|2021-10-03 02:19:00|435.55|431.45|435.54|431.44|435.56|431.46|435.53|431.43|4
1633227550000|2021-10-03 02:19:10|435.52|431.42|435.42|431.32|435.53|431.43|435.4|431.3|15
1633227560000|2021-10-03 02:19:20|435.4|431.3|435.42|431.32|435.44|431.34|435.4|431.3|15
1633227570000|2021-10-03 02:19:30|435.43|431.33|435.44|431.34|435.44|431.34|435.43|431.33|4
1633227580000|2021-10-03 02:19:40|435.43|431.33|435.42|431.32|435.43|431.33|435.42|431.32|2
1633227590000|2021-10-03 02:19:50|435.43|431.33|435.3|431.2|435.43|431.33|435.3|431.2|8
1633227600000|2021-10-03 02:20:00|435.28|431.18|435.22|431.12|435.28|431.18|435.18|431.08|11
1633227610000|2021-10-03 02:20:10|435.21|431.11|435.33|431.23|435.33|431.23|435.21|431.11|11
1633227620000|2021-10-03 02:20:20|435.37|431.27|435.51|431.41|435.57|431.47|435.31|431.21|15
1633227630000|2021-10-03 02:20:30|435.59|431.49|435.77|431.67|435.77|431.67|435.59|431.49|13
1633227640000|2021-10-03 02:20:40|435.79|431.69|435.79|431.69|435.79|431.69|435.74|431.64|3
1633227650000|2021-10-03 02:20:50|435.78|431.68|435.78|431.68|435.79|431.69|435.76|431.66|6
1633227660000|2021-10-03 02:21:00|435.77|431.67|435.69|431.59|435.78|431.68|435.69|431.59|17
1633227670000|2021-10-03 02:21:10|435.68|431.58|435.3|431.2|435.68|431.58|435.3|431.2|19
1633227680000|2021-10-03 02:21:20|435.26|431.16|435.2|431.1|435.26|431.16|435.19|431.09|13
1633227690000|2021-10-03 02:21:30|435.21|431.11|435.2|431.1|435.25|431.15|435.17|431.07|10
1633227700000|2021-10-03 02:21:40|435.22|431.12|435.25|431.15|435.25|431.15|435.2|431.1|9
1633227710000|2021-10-03 02:21:50|435.24|431.14|435.25|431.15|435.26|431.16|435.24|431.14|11
1633227720000|2021-10-03 02:22:00|435.24|431.14|435.34|431.24|435.35|431.25|435.24|431.14|16
1633227730000|2021-10-03 02:22:10|435.26|431.16|435.22|431.12|435.26|431.16|435.22|431.12|3
1633227740000|2021-10-03 02:22:20|435.23|431.13|435.25|431.15|435.26|431.16|435.19|431.09|10
1633227750000|2021-10-03 02:22:30|435.23|431.13|435.22|431.12|435.25|431.15|435.22|431.12|11
1633227760000|2021-10-03 02:22:40|435.21|431.11|435.36|431.26|435.41|431.31|435.21|431.11|13
1633227770000|2021-10-03 02:22:50|435.37|431.27|435.44|431.34|435.44|431.34|435.36|431.26|16
1633227780000|2021-10-03 02:23:00|435.45|431.35|435.49|431.39|435.53|431.43|435.44|431.34|15
1633227790000|2021-10-03 02:23:10|435.5|431.4|435.36|431.26|435.57|431.47|435.36|431.26|15
1633227800000|2021-10-03 02:23:20|435.33|431.23|435.38|431.28|435.39|431.29|435.33|431.23|11
1633227810000|2021-10-03 02:23:30|435.46|431.36|435.65|431.55|435.65|431.55|435.44|431.34|14
1633227820000|2021-10-03 02:23:40|435.64|431.54|435.53|431.43|435.65|431.55|435.53|431.43|14
1633227830000|2021-10-03 02:23:50|435.47|431.37|435.46|431.36|435.47|431.37|435.44|431.34|7
1633227840000|2021-10-03 02:24:00|435.45|431.35|435.29|431.19|435.47|431.37|435.27|431.17|9
1633227850000|2021-10-03 02:24:10|435.31|431.21|435.26|431.16|435.34|431.24|435.23|431.13|16
1633227860000|2021-10-03 02:24:20|435.28|431.18|435.54|431.44|435.54|431.44|435.28|431.18|12
1633227870000|2021-10-03 02:24:30|435.56|431.46|435.93|431.83|435.94|431.84|435.56|431.46|12
1633227880000|2021-10-03 02:24:40|435.89|431.79|435.95|431.85|435.95|431.85|435.85|431.75|13
1633227890000|2021-10-03 02:24:50|435.86|431.76|435.75|431.65|435.88|431.78|435.67|431.57|11
1633227900000|2021-10-03 02:25:00|435.71|431.61|435.78|431.68|435.78|431.68|435.69|431.59|12
1633227910000|2021-10-03 02:25:10|435.8|431.7|435.83|431.73|435.86|431.76|435.76|431.66|20
1633227920000|2021-10-03 02:25:20|435.82|431.72|435.82|431.72|435.85|431.75|435.82|431.72|5
1633227930000|2021-10-03 02:25:30|435.85|431.75|435.91|431.81|435.92|431.82|435.84|431.74|8
1633227940000|2021-10-03 02:25:40|435.96|431.86|435.89|431.79|435.96|431.86|435.89|431.79|11
1633227950000|2021-10-03 02:25:50|435.9|431.8|435.9|431.8|435.9|431.8|435.9|431.8|1
1633227960000|2021-10-03 02:26:00|435.88|431.78|435.84|431.74|435.89|431.79|435.84|431.74|7
1633227970000|2021-10-03 02:26:10|435.83|431.73|435.58|431.48|435.84|431.74|435.55|431.45|21
1633227980000|2021-10-03 02:26:20|435.59|431.49|435.53|431.43|435.59|431.49|435.49|431.39|15
1633227990000|2021-10-03 02:26:30|435.52|431.42|435.4|431.3|435.53|431.43|435.4|431.3|11
1633228000000|2021-10-03 02:26:40|435.41|431.31|435.41|431.31|435.41|431.31|435.4|431.3|3
1633228010000|2021-10-03 02:26:50|435.4|431.3|435.4|431.3|435.4|431.3|435.37|431.27|7
1633228020000|2021-10-03 02:27:00|435.42|431.32|435.43|431.33|435.43|431.33|435.41|431.31|4
1633228040000|2021-10-03 02:27:20|435.44|431.34|435.41|431.31|435.44|431.34|435.37|431.27|7
1633228050000|2021-10-03 02:27:30|435.4|431.3|435.75|431.65|435.75|431.65|435.38|431.28|16
1633228060000|2021-10-03 02:27:40|435.81|431.71|435.94|431.84|435.94|431.84|435.81|431.71|11
1633228070000|2021-10-03 02:27:50|435.95|431.85|435.95|431.85|435.96|431.86|435.94|431.84|7
1633228080000|2021-10-03 02:28:00|435.94|431.84|435.97|431.87|435.97|431.87|435.94|431.84|8
1633228090000|2021-10-03 02:28:10|435.95|431.85|436.07|431.97|436.08|431.98|435.94|431.84|14
1633228100000|2021-10-03 02:28:20|436.08|431.98|436.13|432.03|436.13|432.03|436.07|431.97|11
1633228110000|2021-10-03 02:28:30|436.14|432.04|436.21|432.11|436.21|432.11|436.14|432.04|10
1633228120000|2021-10-03 02:28:40|436.23|432.13|436.25|432.15|436.25|432.15|436.2|432.1|8
1633228130000|2021-10-03 02:28:50|436.29|432.19|436.12|432.02|436.29|432.19|436.12|432.02|12
1633228140000|2021-10-03 02:29:00|436.13|432.03|436.09|431.99|436.13|432.03|436.08|431.98|14
1633228150000|2021-10-03 02:29:10|436.12|432.02|436.13|432.03|436.13|432.03|436.12|432.02|4
1633228160000|2021-10-03 02:29:20|436.12|432.02|435.98|431.88|436.12|432.02|435.98|431.88|11
1633228170000|2021-10-03 02:29:30|435.96|431.86|436.04|431.94|436.06|431.96|435.96|431.86|21
1633228180000|2021-10-03 02:29:40|436.11|432.01|436.15|432.05|436.17|432.07|436.11|432.01|8
1633228190000|2021-10-03 02:29:50|436.17|432.07|436.17|432.07|436.17|432.07|436.15|432.05|9
1633228200000|2021-10-03 02:30:00|436.18|432.08|436.12|432.02|436.2|432.1|436.1|432|12
1633228210000|2021-10-03 02:30:10|436.08|431.98|435.99|431.89|436.09|431.99|435.99|431.89|7
1633228220000|2021-10-03 02:30:20|435.98|431.88|435.9|431.8|435.98|431.88|435.88|431.78|7
1633228230000|2021-10-03 02:30:30|435.91|431.81|435.89|431.79|435.95|431.85|435.87|431.77|15
1633228240000|2021-10-03 02:30:40|435.91|431.81|436.05|431.95|436.05|431.95|435.9|431.8|12
1633228250000|2021-10-03 02:30:50|436.06|431.96|436.08|431.98|436.09|431.99|436.05|431.95|24
1633228260000|2021-10-03 02:31:00|436.07|431.97|435.9|431.8|436.08|431.98|435.9|431.8|13
1633228270000|2021-10-03 02:31:10|435.89|431.79|435.9|431.8|435.98|431.88|435.89|431.79|14
1633228280000|2021-10-03 02:31:20|435.93|431.83|435.94|431.84|435.98|431.88|435.88|431.78|16
1633228290000|2021-10-03 02:31:30|435.93|431.83|435.86|431.76|435.98|431.88|435.86|431.76|12
1633228300000|2021-10-03 02:31:40|435.88|431.78|435.93|431.83|435.93|431.83|435.88|431.78|3
1633228310000|2021-10-03 02:31:50|435.94|431.84|436.06|431.96|436.1|432|435.94|431.84|17
1633228320000|2021-10-03 02:32:00|436.05|431.95|435.9|431.8|436.05|431.95|435.9|431.8|16
1633228330000|2021-10-03 02:32:10|435.89|431.79|435.88|431.78|435.9|431.8|435.88|431.78|5
1633228340000|2021-10-03 02:32:20|435.89|431.79|435.72|431.62|435.89|431.79|435.72|431.62|7
1633228350000|2021-10-03 02:32:30|435.71|431.61|435.59|431.49|435.73|431.63|435.56|431.46|18
1633228360000|2021-10-03 02:32:40|435.61|431.51|435.61|431.51|435.61|431.51|435.57|431.47|11
1633228370000|2021-10-03 02:32:50|435.57|431.47|435.91|431.81|435.91|431.81|435.57|431.47|17
1633228380000|2021-10-03 02:33:00|435.9|431.8|436.04|431.94|436.04|431.94|435.89|431.79|15
1633228390000|2021-10-03 02:33:10|436.06|431.96|435.79|431.69|436.06|431.96|435.78|431.68|13
1633228400000|2021-10-03 02:33:20|435.78|431.68|435.77|431.67|435.8|431.7|435.71|431.61|8
1633228410000|2021-10-03 02:33:30|435.71|431.61|435.56|431.46|435.76|431.66|435.56|431.46|17
1633228420000|2021-10-03 02:33:40|435.57|431.47|435.47|431.37|435.57|431.47|435.47|431.37|13
1633228430000|2021-10-03 02:33:50|435.48|431.38|435.34|431.24|435.48|431.38|435.31|431.21|18
1633228440000|2021-10-03 02:34:00|435.33|431.23|435.41|431.31|435.41|431.31|435.33|431.23|17
1633228450000|2021-10-03 02:34:10|435.37|431.27|435.43|431.33|435.43|431.33|435.37|431.27|11
1633228460000|2021-10-03 02:34:20|435.47|431.37|435.79|431.69|435.87|431.77|435.47|431.37|17
1633228470000|2021-10-03 02:34:30|435.8|431.7|435.71|431.61|435.81|431.71|435.71|431.61|10
1633228480000|2021-10-03 02:34:40|435.68|431.58|435.69|431.59|435.69|431.59|435.68|431.58|6
1633228490000|2021-10-03 02:34:50|435.68|431.58|435.69|431.59|435.73|431.63|435.68|431.58|13
1633228500000|2021-10-03 02:35:00|435.71|431.61|435.72|431.62|435.74|431.64|435.71|431.61|4
1633228510000|2021-10-03 02:35:10|435.74|431.64|435.47|431.37|435.74|431.64|435.47|431.37|18
1633228520000|2021-10-03 02:35:20|435.48|431.38|435.46|431.36|435.5|431.4|435.46|431.36|6
1633228530000|2021-10-03 02:35:30|435.41|431.31|435.47|431.37|435.47|431.37|435.41|431.31|7
1633228540000|2021-10-03 02:35:40|435.46|431.36|435.34|431.24|435.46|431.36|435.3|431.2|9
1633228550000|2021-10-03 02:35:50|435.38|431.28|435.26|431.16|435.39|431.29|435.25|431.15|10
1633228560000|2021-10-03 02:36:00|435.25|431.15|435.27|431.17|435.35|431.25|435.25|431.15|13
1633228570000|2021-10-03 02:36:10|435.26|431.16|435.27|431.17|435.27|431.17|435.25|431.15|5
1633228580000|2021-10-03 02:36:20|435.26|431.16|435.33|431.23|435.33|431.23|435.26|431.16|7
1633228590000|2021-10-03 02:36:30|435.34|431.24|435.36|431.26|435.36|431.26|435.34|431.24|8
1633228600000|2021-10-03 02:36:40|435.35|431.25|435.38|431.28|435.39|431.29|435.35|431.25|3
1633228610000|2021-10-03 02:36:50|435.4|431.3|435.41|431.31|435.43|431.33|435.37|431.27|12
1633228620000|2021-10-03 02:37:00|435.42|431.32|435.49|431.39|435.51|431.41|435.41|431.31|20
1633228630000|2021-10-03 02:37:10|435.48|431.38|435.71|431.61|435.71|431.61|435.47|431.37|16
1633228640000|2021-10-03 02:37:20|435.7|431.6|435.52|431.42|435.7|431.6|435.51|431.41|16
1633228650000|2021-10-03 02:37:30|435.51|431.41|435.53|431.43|435.56|431.46|435.37|431.27|17
1633228660000|2021-10-03 02:37:40|435.51|431.41|435.61|431.51|435.61|431.51|435.47|431.37|16
1633228670000|2021-10-03 02:37:50|435.62|431.52|435.58|431.48|435.67|431.57|435.58|431.48|10
1633228680000|2021-10-03 02:38:00|435.57|431.47|435.39|431.29|435.57|431.47|435.39|431.29|19
1633228690000|2021-10-03 02:38:10|435.4|431.3|435.38|431.28|435.4|431.3|435.38|431.28|9
1633228700000|2021-10-03 02:38:20|435.39|431.29|435.43|431.33|435.43|431.33|435.36|431.26|16
1633228710000|2021-10-03 02:38:30|435.42|431.32|435.29|431.19|435.42|431.32|435.29|431.19|6
1633228720000|2021-10-03 02:38:40|435.27|431.17|435.31|431.21|435.35|431.25|435.27|431.17|5
1633228730000|2021-10-03 02:38:50|435.3|431.2|435.29|431.19|435.3|431.2|435.29|431.19|4
1633228740000|2021-10-03 02:39:00|435.31|431.21|435.69|431.59|435.94|431.84|435.28|431.18|22
1633228750000|2021-10-03 02:39:10|435.68|431.58|435.5|431.4|435.68|431.58|435.5|431.4|20
1633228760000|2021-10-03 02:39:20|435.53|431.43|435.57|431.47|435.62|431.52|435.52|431.42|14
1633228770000|2021-10-03 02:39:30|435.52|431.42|435.53|431.43|435.53|431.43|435.51|431.41|9
1633228780000|2021-10-03 02:39:40|435.54|431.44|435.52|431.42|435.55|431.45|435.52|431.42|6
1633228790000|2021-10-03 02:39:50|435.51|431.41|435.5|431.4|435.51|431.41|435.46|431.36|8
1633228800000|2021-10-03 02:40:00|435.54|431.44|435.66|431.56|435.71|431.61|435.53|431.43|12
1633228810000|2021-10-03 02:40:10|435.67|431.57|435.92|431.82|435.95|431.85|435.67|431.57|24
1633228820000|2021-10-03 02:40:20|435.93|431.83|435.76|431.66|435.93|431.83|435.76|431.66|9
1633228830000|2021-10-03 02:40:30|435.75|431.65|435.74|431.64|435.75|431.65|435.74|431.64|2
1633228840000|2021-10-03 02:40:40|435.73|431.63|435.72|431.62|435.73|431.63|435.72|431.62|2
1633228850000|2021-10-03 02:40:50|435.7|431.6|435.83|431.73|435.87|431.77|435.68|431.58|17
1633228860000|2021-10-03 02:41:00|435.82|431.72|435.68|431.58|435.82|431.72|435.68|431.58|18
1633228870000|2021-10-03 02:41:10|435.7|431.6|435.49|431.39|435.7|431.6|435.49|431.39|9
1633228880000|2021-10-03 02:41:20|435.45|431.35|435.38|431.28|435.45|431.35|435.37|431.27|14
1633228890000|2021-10-03 02:41:30|435.4|431.3|435.39|431.29|435.4|431.3|435.38|431.28|6
1633228900000|2021-10-03 02:41:40|435.38|431.28|435.35|431.25|435.38|431.28|435.35|431.25|5
1633228910000|2021-10-03 02:41:50|435.36|431.26|435.37|431.27|435.38|431.28|435.36|431.26|8
1633228920000|2021-10-03 02:42:00|435.36|431.26|435.1|431|435.48|431.38|435.1|431|14
1633228930000|2021-10-03 02:42:10|435.07|430.97|434.94|430.84|435.09|430.99|434.8|430.7|29
1633228940000|2021-10-03 02:42:20|434.95|430.85|435.1|431|435.1|431|434.91|430.81|21
1633228950000|2021-10-03 02:42:30|435.11|431.01|435.16|431.06|435.23|431.13|435.1|431|15
1633228960000|2021-10-03 02:42:40|435.15|431.05|435.32|431.22|435.35|431.25|435.09|430.99|16
1633228970000|2021-10-03 02:42:50|435.33|431.23|435.6|431.5|435.6|431.5|435.33|431.23|8
1633228980000|2021-10-03 02:43:00|435.61|431.51|435.67|431.57|435.69|431.59|435.6|431.5|11
1633228990000|2021-10-03 02:43:10|435.68|431.58|435.49|431.39|435.68|431.58|435.46|431.36|23
1633229000000|2021-10-03 02:43:20|435.47|431.37|435.37|431.27|435.47|431.37|435.35|431.25|24
1633229010000|2021-10-03 02:43:30|435.34|431.24|435.19|431.09|435.37|431.27|435.19|431.09|15
1633229020000|2021-10-03 02:43:40|435.18|431.08|435.11|431.01|435.19|431.09|435.09|430.99|11
1633229030000|2021-10-03 02:43:50|435.12|431.02|434.94|430.84|435.12|431.02|434.92|430.82|22
1633229040000|2021-10-03 02:44:00|434.93|430.83|435.21|431.11|435.21|431.11|434.93|430.83|22
1633229050000|2021-10-03 02:44:10|435.22|431.12|435.09|430.99|435.22|431.12|435.08|430.98|13
1633229060000|2021-10-03 02:44:20|435.08|430.98|434.97|430.87|435.09|430.99|434.96|430.86|15
1633229070000|2021-10-03 02:44:30|434.96|430.86|434.97|430.87|434.97|430.87|434.96|430.86|4
1633229080000|2021-10-03 02:44:40|434.98|430.88|435.15|431.05|435.15|431.05|434.93|430.83|17
1633229090000|2021-10-03 02:44:50|435.16|431.06|435.34|431.24|435.34|431.24|435.14|431.04|13
1633229100000|2021-10-03 02:45:00|435.32|431.22|435.34|431.24|435.35|431.25|435.32|431.22|6
1633229110000|2021-10-03 02:45:10|435.32|431.22|435.3|431.2|435.35|431.25|435.3|431.2|12
1633229120000|2021-10-03 02:45:20|435.29|431.19|435.43|431.33|435.43|431.33|435.27|431.17|18
1633229130000|2021-10-03 02:45:30|435.42|431.32|435.37|431.27|435.44|431.34|435.34|431.24|13
1633229140000|2021-10-03 02:45:40|435.38|431.28|435.36|431.26|435.39|431.29|435.35|431.25|11
1633229150000|2021-10-03 02:45:50|435.35|431.25|435.34|431.24|435.41|431.31|435.34|431.24|13
1633229160000|2021-10-03 02:46:00|435.26|431.16|434.93|430.83|435.26|431.16|434.93|430.83|17
1633229170000|2021-10-03 02:46:10|434.92|430.82|434.86|430.76|434.92|430.82|434.86|430.76|9
1633229180000|2021-10-03 02:46:20|434.85|430.75|434.76|430.66|434.86|430.76|434.75|430.65|12
1633229190000|2021-10-03 02:46:30|434.75|430.65|434.68|430.58|434.75|430.65|434.68|430.58|11
1633229200000|2021-10-03 02:46:40|434.69|430.59|434.66|430.56|434.69|430.59|434.66|430.56|7
1633229210000|2021-10-03 02:46:50|434.67|430.57|434.47|430.37|434.68|430.58|434.47|430.37|18
1633229220000|2021-10-03 02:47:00|434.43|430.33|434.39|430.29|434.43|430.33|434.36|430.26|14
1633229230000|2021-10-03 02:47:10|434.41|430.31|434.33|430.23|434.41|430.31|434.28|430.18|22
1633229240000|2021-10-03 02:47:20|434.45|430.35|434.46|430.36|434.53|430.43|434.44|430.34|19
1633229250000|2021-10-03 02:47:30|434.47|430.37|434.43|430.33|434.47|430.37|434.43|430.33|5
1633229260000|2021-10-03 02:47:40|434.45|430.35|434.59|430.49|434.59|430.49|434.45|430.35|12
1633229270000|2021-10-03 02:47:50|434.58|430.48|434.55|430.45|434.59|430.49|434.53|430.43|14
1633229280000|2021-10-03 02:48:00|434.54|430.44|434.56|430.46|434.57|430.47|434.51|430.41|8
1633229290000|2021-10-03 02:48:10|434.55|430.45|434.54|430.44|434.55|430.45|434.47|430.37|14
1633229300000|2021-10-03 02:48:20|434.53|430.43|434.37|430.27|434.54|430.44|434.37|430.27|12
1633229310000|2021-10-03 02:48:30|434.35|430.25|434.28|430.18|434.35|430.25|434.28|430.18|9
1633229320000|2021-10-03 02:48:40|434.29|430.19|434.26|430.16|434.36|430.26|434.26|430.16|11
1633229330000|2021-10-03 02:48:50|434.24|430.14|434.09|429.99|434.24|430.14|434.07|429.97|11
1633229340000|2021-10-03 02:49:00|434.1|430|434.01|429.91|434.11|430.01|434.01|429.91|9
1633229350000|2021-10-03 02:49:10|434.02|429.92|434.44|430.34|434.44|430.34|434.01|429.91|19
1633229360000|2021-10-03 02:49:20|434.47|430.37|434.26|430.16|434.5|430.4|434.19|430.09|23
1633229370000|2021-10-03 02:49:30|434.16|430.06|434.17|430.07|434.18|430.08|434.14|430.04|8
1633229380000|2021-10-03 02:49:40|434.16|430.06|434.51|430.41|434.51|430.41|434.16|430.06|15
1633229390000|2021-10-03 02:49:50|434.5|430.4|434.6|430.5|434.6|430.5|434.48|430.38|11
1633229400000|2021-10-03 02:50:00|434.59|430.49|434.72|430.62|434.73|430.63|434.58|430.48|8
1633229410000|2021-10-03 02:50:10|434.73|430.63|434.74|430.64|434.78|430.68|434.69|430.59|17
1633229420000|2021-10-03 02:50:20|434.73|430.63|434.39|430.29|434.79|430.69|434.39|430.29|18
1633229430000|2021-10-03 02:50:30|434.38|430.28|434.26|430.16|434.41|430.31|434.26|430.16|16
1633229440000|2021-10-03 02:50:40|434.24|430.14|434.24|430.14|434.29|430.19|434.19|430.09|13
1633229450000|2021-10-03 02:50:50|434.25|430.15|434.25|430.15|434.27|430.17|434.22|430.12|5
1633229460000|2021-10-03 02:51:00|434.24|430.14|434.08|429.98|434.24|430.14|434.08|429.98|12
1633229470000|2021-10-03 02:51:10|434.06|429.96|433.87|429.77|434.13|430.03|433.87|429.77|18
1633229480000|2021-10-03 02:51:20|433.84|429.74|433.73|429.63|433.88|429.78|433.73|429.63|13
1633229490000|2021-10-03 02:51:30|433.71|429.61|433.47|429.37|433.73|429.63|433.46|429.36|20
1633229500000|2021-10-03 02:51:40|433.49|429.39|433.49|429.39|433.51|429.41|433.49|429.39|10
1633229510000|2021-10-03 02:51:50|433.5|429.4|433.76|429.66|433.76|429.66|433.47|429.37|19
1633229520000|2021-10-03 02:52:00|433.77|429.67|433.73|429.63|433.79|429.69|433.73|429.63|15
1633229530000|2021-10-03 02:52:10|433.74|429.64|433.63|429.53|433.74|429.64|433.63|429.53|17
1633229540000|2021-10-03 02:52:20|433.62|429.52|433.95|429.85|433.95|429.85|433.61|429.51|17
1633229550000|2021-10-03 02:52:30|433.96|429.86|433.88|429.78|433.96|429.86|433.88|429.78|17
1633229560000|2021-10-03 02:52:40|433.86|429.76|433.93|429.83|433.94|429.84|433.79|429.69|19
1633229570000|2021-10-03 02:52:50|433.94|429.84|433.99|429.89|433.99|429.89|433.83|429.73|20
1633229580000|2021-10-03 02:53:00|434|429.9|433.82|429.72|434.01|429.91|433.81|429.71|22
1633229590000|2021-10-03 02:53:10|433.8|429.7|433.77|429.67|433.85|429.75|433.77|429.67|17
1633229600000|2021-10-03 02:53:20|433.78|429.68|433.85|429.75|433.85|429.75|433.76|429.66|21
1633229610000|2021-10-03 02:53:30|433.84|429.74|434.05|429.95|434.09|429.99|433.84|429.74|16
1633229620000|2021-10-03 02:53:40|434.06|429.96|434.08|429.98|434.08|429.98|434.04|429.94|8
1633229630000|2021-10-03 02:53:50|434.12|430.02|434.35|430.25|434.35|430.25|434.12|430.02|11
1633229640000|2021-10-03 02:54:00|434.36|430.26|434.47|430.37|434.47|430.37|434.35|430.25|19
1633229650000|2021-10-03 02:54:10|434.48|430.38|434.5|430.4|434.5|430.4|434.48|430.38|5
1633229660000|2021-10-03 02:54:20|434.55|430.45|434.6|430.5|434.61|430.51|434.55|430.45|8
1633229670000|2021-10-03 02:54:30|434.57|430.47|434.57|430.47|434.59|430.49|434.41|430.31|16
1633229680000|2021-10-03 02:54:40|434.56|430.46|435.04|430.94|435.06|430.96|434.55|430.45|24
1633229690000|2021-10-03 02:54:50|435.02|430.92|435.11|431.01|435.15|431.05|435.02|430.92|18
1633229700000|2021-10-03 02:55:00|435.15|431.05|435.03|430.93|435.24|431.14|435.03|430.93|17
1633229710000|2021-10-03 02:55:10|435.02|430.92|434.77|430.67|435.03|430.93|434.77|430.67|19
1633229720000|2021-10-03 02:55:20|434.74|430.64|434.62|430.52|434.74|430.64|434.62|430.52|17
1633229730000|2021-10-03 02:55:30|434.61|430.51|434.51|430.41|434.61|430.51|434.47|430.37|17
1633229740000|2021-10-03 02:55:40|434.5|430.4|434.37|430.27|434.52|430.42|434.34|430.24|21
1633229750000|2021-10-03 02:55:50|434.36|430.26|434.17|430.07|434.36|430.26|434.17|430.07|17
1633229760000|2021-10-03 02:56:00|434.2|430.1|434.12|430.02|434.21|430.11|434.11|430.01|12
1633229770000|2021-10-03 02:56:10|434.09|429.99|433.83|429.73|434.09|429.99|433.73|429.63|23
1633229780000|2021-10-03 02:56:20|433.81|429.71|433.8|429.7|433.82|429.72|433.76|429.66|14
1633229790000|2021-10-03 02:56:30|433.79|429.69|433.69|429.59|433.8|429.7|433.57|429.47|23
1633229800000|2021-10-03 02:56:40|433.68|429.58|433.73|429.63|433.73|429.63|433.65|429.55|16
1633229810000|2021-10-03 02:56:50|433.75|429.65|433.76|429.66|433.77|429.67|433.75|429.65|3
1633229820000|2021-10-03 02:57:00|433.77|429.67|434.07|429.97|434.12|430.02|433.77|429.67|24
1633229830000|2021-10-03 02:57:10|434.06|429.96|434.09|429.99|434.11|430.01|434.06|429.96|13
1633229840000|2021-10-03 02:57:20|434.1|430|434.25|430.15|434.25|430.15|434.09|429.99|12
1633229850000|2021-10-03 02:57:30|434.22|430.12|434.22|430.12|434.25|430.15|434.2|430.1|15
1633229860000|2021-10-03 02:57:40|434.21|430.11|434.07|429.97|434.21|430.11|434.07|429.97|7
1633229870000|2021-10-03 02:57:50|434.06|429.96|433.9|429.8|434.06|429.96|433.88|429.78|21
1633229880000|2021-10-03 02:58:00|433.89|429.79|433.77|429.67|433.9|429.8|433.77|429.67|22
1633229890000|2021-10-03 02:58:10|433.75|429.65|433.81|429.71|433.88|429.78|433.75|429.65|11
1633229900000|2021-10-03 02:58:20|433.83|429.73|434.17|430.07|434.18|430.08|433.83|429.73|22
1633229910000|2021-10-03 02:58:30|434.16|430.06|434.07|429.97|434.21|430.11|434.07|429.97|10
1633229920000|2021-10-03 02:58:40|434.06|429.96|433.88|429.78|434.06|429.96|433.88|429.78|17
1633229930000|2021-10-03 02:58:50|433.89|429.79|433.91|429.81|433.92|429.82|433.88|429.78|13
1633229940000|2021-10-03 02:59:00|433.9|429.8|433.63|429.53|433.91|429.81|433.63|429.53|12
1633229950000|2021-10-03 02:59:10|433.64|429.54|433.62|429.52|433.65|429.55|433.6|429.5|11
1633229960000|2021-10-03 02:59:20|433.59|429.49|433.71|429.61|433.71|429.61|433.59|429.49|14
1633229970000|2021-10-03 02:59:30|433.7|429.6|433.71|429.61|433.75|429.65|433.68|429.58|13
1633229980000|2021-10-03 02:59:40|433.72|429.62|433.7|429.6|433.72|429.62|433.67|429.57|7
1633229990000|2021-10-03 02:59:50|433.71|429.61|433.69|429.59|433.71|429.61|433.65|429.55|12
1633230000000|2021-10-03 03:00:00|433.67|429.57|433.85|429.75|434.08|429.98|433.67|429.57|25
1633230010000|2021-10-03 03:00:10|433.84|429.74|433.5|429.4|433.85|429.75|433.49|429.39|22
1633230020000|2021-10-03 03:00:20|433.47|429.37|433.52|429.42|433.54|429.44|433.43|429.33|17
1633230030000|2021-10-03 03:00:30|433.53|429.43|433.44|429.34|433.53|429.43|433.44|429.34|8
1633230040000|2021-10-03 03:00:40|433.45|429.35|433.47|429.37|433.47|429.37|433.44|429.34|7
1633230050000|2021-10-03 03:00:50|433.46|429.36|433.44|429.34|433.46|429.36|433.43|429.33|10
1633230060000|2021-10-03 03:01:00|433.45|429.35|433.41|429.31|433.5|429.4|433.39|429.29|23
1633230070000|2021-10-03 03:01:10|433.4|429.3|433.37|429.27|433.42|429.32|433.37|429.27|13
1633230080000|2021-10-03 03:01:20|433.36|429.26|433.33|429.23|433.36|429.26|433.33|429.23|5
1633230090000|2021-10-03 03:01:30|433.32|429.22|433.14|429.04|433.32|429.22|433.14|429.04|11
1633230100000|2021-10-03 03:01:40|433.12|429.02|433.15|429.05|433.18|429.08|433.11|429.01|16
1633230110000|2021-10-03 03:01:50|433.14|429.04|433.14|429.04|433.19|429.09|433.1|429|20
1633230120000|2021-10-03 03:02:00|433.11|429.01|433.12|429.02|433.16|429.06|433.08|428.98|20
1633230130000|2021-10-03 03:02:10|433.09|428.99|433.16|429.06|433.17|429.07|433.09|428.99|14
1633230140000|2021-10-03 03:02:20|433.17|429.07|433.17|429.07|433.22|429.12|433.09|428.99|16
1633230150000|2021-10-03 03:02:30|433.15|429.05|433.1|429|433.15|429.05|433.07|428.97|11
1633230160000|2021-10-03 03:02:40|433.08|428.98|432.98|428.88|433.08|428.98|432.98|428.88|10
1633230170000|2021-10-03 03:02:50|432.99|428.89|432.96|428.86|433|428.9|432.96|428.86|8
1633230180000|2021-10-03 03:03:00|432.95|428.85|433.06|428.96|433.08|428.98|432.9|428.8|14
1633230190000|2021-10-03 03:03:10|433.07|428.97|433.09|428.99|433.19|429.09|433.06|428.96|18
1633230200000|2021-10-03 03:03:20|433.1|429|433.2|429.1|433.24|429.14|433.1|429|20
1633230210000|2021-10-03 03:03:30|433.21|429.11|433.21|429.11|433.36|429.26|433.18|429.08|16
1633230220000|2021-10-03 03:03:40|433.2|429.1|433.18|429.08|433.24|429.14|433.18|429.08|14
1633230230000|2021-10-03 03:03:50|433.2|429.1|433.19|429.09|433.21|429.11|433.18|429.08|7
1633230240000|2021-10-03 03:04:00|433.18|429.08|433.17|429.07|433.2|429.1|433.17|429.07|7
1633230250000|2021-10-03 03:04:10|433.18|429.08|433.26|429.16|433.26|429.16|433.14|429.04|17
1633230260000|2021-10-03 03:04:20|433.22|429.12|433.26|429.16|433.29|429.19|433.17|429.07|16
1633230270000|2021-10-03 03:04:30|433.27|429.17|433.37|429.27|433.37|429.27|433.25|429.15|22
1633230280000|2021-10-03 03:04:40|433.35|429.25|433.72|429.62|433.75|429.65|433.35|429.25|20
1633230290000|2021-10-03 03:04:50|433.71|429.61|433.86|429.76|433.86|429.76|433.68|429.58|10
1633230300000|2021-10-03 03:05:00|433.84|429.74|433.86|429.76|433.86|429.76|433.84|429.74|2
1633230310000|2021-10-03 03:05:10|433.85|429.75|433.85|429.75|433.85|429.75|433.85|429.75|1
1633230320000|2021-10-03 03:05:20|433.84|429.74|433.68|429.58|433.84|429.74|433.68|429.58|12
1633230330000|2021-10-03 03:05:30|433.67|429.57|433.61|429.51|433.75|429.65|433.61|429.51|21
1633230340000|2021-10-03 03:05:40|433.59|429.49|433.48|429.38|433.6|429.5|433.48|429.38|9
1633230350000|2021-10-03 03:05:50|433.49|429.39|433.38|429.28|433.5|429.4|433.38|429.28|9
1633230360000|2021-10-03 03:06:00|433.37|429.27|433.38|429.28|433.41|429.31|433.37|429.27|4
1633230370000|2021-10-03 03:06:10|433.4|429.3|433.38|429.28|433.42|429.32|433.38|429.28|11
1633230380000|2021-10-03 03:06:20|433.41|429.31|433.34|429.24|433.41|429.31|433.31|429.21|8
1633230390000|2021-10-03 03:06:30|433.33|429.23|433.19|429.09|433.43|429.33|433.18|429.08|16
1633230400000|2021-10-03 03:06:40|433.2|429.1|433.13|429.03|433.2|429.1|433.13|429.03|16
1633230410000|2021-10-03 03:06:50|433.15|429.05|433.32|429.22|433.32|429.22|433.15|429.05|17
1633230420000|2021-10-03 03:07:00|433.33|429.23|433.31|429.21|433.33|429.23|433.28|429.18|13
1633230430000|2021-10-03 03:07:10|433.32|429.22|433.29|429.19|433.32|429.22|433.25|429.15|14
1633230440000|2021-10-03 03:07:20|433.3|429.2|433.36|429.26|433.37|429.27|433.28|429.18|10
1633230450000|2021-10-03 03:07:30|433.37|429.27|433.33|429.23|433.4|429.3|433.31|429.21|12
1633230460000|2021-10-03 03:07:40|433.34|429.24|433.33|429.23|433.34|429.24|433.33|429.23|2
1633230470000|2021-10-03 03:07:50|433.36|429.26|433.42|429.32|433.44|429.34|433.35|429.25|11
1633230480000|2021-10-03 03:08:00|433.41|429.31|433.43|429.33|433.49|429.39|433.41|429.31|13
1633230490000|2021-10-03 03:08:10|433.44|429.34|433.52|429.42|433.52|429.42|433.42|429.32|7
1633230500000|2021-10-03 03:08:20|433.51|429.41|433.47|429.37|433.54|429.44|433.47|429.37|8
1633230510000|2021-10-03 03:08:30|433.46|429.36|433.27|429.17|433.46|429.36|433.27|429.17|12
1633230520000|2021-10-03 03:08:40|433.26|429.16|433|428.9|433.27|429.17|433|428.9|13
1633230540000|2021-10-03 03:09:00|433.01|428.91|432.93|428.83|433.01|428.91|432.93|428.83|7
1633230550000|2021-10-03 03:09:10|432.94|428.84|432.81|428.71|432.94|428.84|432.78|428.68|10
1633230560000|2021-10-03 03:09:20|432.85|428.75|432.91|428.81|432.91|428.81|432.8|428.7|16
1633230570000|2021-10-03 03:09:30|432.94|428.84|432.99|428.89|433|428.9|432.93|428.83|14
1633230580000|2021-10-03 03:09:40|432.96|428.86|432.98|428.88|433|428.9|432.96|428.86|10
1633230590000|2021-10-03 03:09:50|432.97|428.87|433.05|428.95|433.08|428.98|432.97|428.87|12
1633230600000|2021-10-03 03:10:00|433.07|428.97|433.07|428.97|433.15|429.05|433.07|428.97|18
1633230610000|2021-10-03 03:10:10|433.08|428.98|433.4|429.3|433.41|429.31|433.08|428.98|17
1633230620000|2021-10-03 03:10:20|433.38|429.28|433.34|429.24|433.38|429.28|433.34|429.24|5
1633230630000|2021-10-03 03:10:30|433.37|429.27|433.22|429.12|433.37|429.27|433.22|429.12|8
1633230640000|2021-10-03 03:10:40|433.23|429.13|433.27|429.17|433.3|429.2|433.22|429.12|7
1633230650000|2021-10-03 03:10:50|433.28|429.18|433.3|429.2|433.3|429.2|433.23|429.13|7
1633230660000|2021-10-03 03:11:00|433.31|429.21|433.3|429.2|433.31|429.21|433.29|429.19|5
1633230670000|2021-10-03 03:11:10|433.31|429.21|433.4|429.3|433.4|429.3|433.28|429.18|9
1633230680000|2021-10-03 03:11:20|433.41|429.31|433.5|429.4|433.52|429.42|433.4|429.3|16
1633230690000|2021-10-03 03:11:30|433.52|429.42|433.34|429.24|433.54|429.44|433.34|429.24|15
1633230710000|2021-10-03 03:11:50|433.36|429.26|433.47|429.37|433.47|429.37|433.36|429.26|8
1633230720000|2021-10-03 03:12:00|433.46|429.36|433.57|429.47|433.57|429.47|433.46|429.36|7
1633230730000|2021-10-03 03:12:10|433.53|429.43|433.24|429.14|433.53|429.43|433.24|429.14|13
1633230740000|2021-10-03 03:12:20|433.25|429.15|433.19|429.09|433.25|429.15|433.15|429.05|8
1633230750000|2021-10-03 03:12:30|433.2|429.1|433.14|429.04|433.2|429.1|433.13|429.03|6
1633230760000|2021-10-03 03:12:40|433.15|429.05|433.22|429.12|433.23|429.13|433.15|429.05|11
1633230770000|2021-10-03 03:12:50|433.23|429.13|433.2|429.1|433.23|429.13|433.2|429.1|9
1633230780000|2021-10-03 03:13:00|433.21|429.11|433.19|429.09|433.21|429.11|433.17|429.07|4
1633230790000|2021-10-03 03:13:10|433.17|429.07|433.2|429.1|433.2|429.1|433.13|429.03|7
1633230800000|2021-10-03 03:13:20|433.19|429.09|433.33|429.23|433.33|429.23|433.19|429.09|14
1633230810000|2021-10-03 03:13:30|433.3|429.2|433.4|429.3|433.4|429.3|433.3|429.2|3
1633230820000|2021-10-03 03:13:40|433.37|429.27|433.52|429.42|433.53|429.43|433.37|429.27|9
1633230830000|2021-10-03 03:13:50|433.53|429.43|433.6|429.5|433.6|429.5|433.53|429.43|6
1633230840000|2021-10-03 03:14:00|433.58|429.48|433.88|429.78|433.89|429.79|433.58|429.48|11
1633230850000|2021-10-03 03:14:10|433.9|429.8|433.88|429.78|433.9|429.8|433.8|429.7|10
1633230860000|2021-10-03 03:14:20|433.87|429.77|433.64|429.54|433.88|429.78|433.63|429.53|19
1633230870000|2021-10-03 03:14:30|433.65|429.55|433.66|429.56|433.66|429.56|433.63|429.53|8
1633230880000|2021-10-03 03:14:40|433.64|429.54|433.51|429.41|433.65|429.55|433.51|429.41|10
1633230890000|2021-10-03 03:14:50|433.49|429.39|433.5|429.4|433.5|429.4|433.48|429.38|3
1633230900000|2021-10-03 03:15:00|433.47|429.37|433.29|429.19|433.49|429.39|433.29|429.19|13
1633230910000|2021-10-03 03:15:10|433.28|429.18|433.28|429.18|433.29|429.19|433.27|429.17|9
1633230920000|2021-10-03 03:15:20|433.27|429.17|433.28|429.18|433.29|429.19|433.27|429.17|4
1633230930000|2021-10-03 03:15:30|433.27|429.17|433.3|429.2|433.32|429.22|433.27|429.17|7
1633230940000|2021-10-03 03:15:40|433.31|429.21|433.31|429.21|433.31|429.21|433.31|429.21|1
1633230950000|2021-10-03 03:15:50|433.3|429.2|433.3|429.2|433.31|429.21|433.3|429.2|9
1633230960000|2021-10-03 03:16:00|433.29|429.19|433.51|429.41|433.51|429.41|433.29|429.19|11
1633230970000|2021-10-03 03:16:10|433.52|429.42|433.62|429.52|433.62|429.52|433.49|429.39|13
1633230980000|2021-10-03 03:16:20|433.6|429.5|433.36|429.26|433.6|429.5|433.36|429.26|14
1633230990000|2021-10-03 03:16:30|433.35|429.25|433.4|429.3|433.4|429.3|433.35|429.25|9
1633231000000|2021-10-03 03:16:40|433.45|429.35|433.53|429.43|433.58|429.48|433.45|429.35|15
1633231010000|2021-10-03 03:16:50|433.52|429.42|433.47|429.37|433.52|429.42|433.43|429.33|7
1633231020000|2021-10-03 03:17:00|433.48|429.38|433.52|429.42|433.53|429.43|433.48|429.38|9
1633231030000|2021-10-03 03:17:10|433.53|429.43|433.52|429.42|433.53|429.43|433.5|429.4|10
1633231040000|2021-10-03 03:17:20|433.51|429.41|433.71|429.61|433.72|429.62|433.51|429.41|16
1633231050000|2021-10-03 03:17:30|433.75|429.65|433.82|429.72|433.82|429.72|433.75|429.65|4
1633231060000|2021-10-03 03:17:40|433.88|429.78|434.02|429.92|434.02|429.92|433.88|429.78|11
1633231070000|2021-10-03 03:17:50|434.03|429.93|434.34|430.24|434.34|430.24|434.03|429.93|11
1633231080000|2021-10-03 03:18:00|434.35|430.25|434.37|430.27|434.4|430.3|434.3|430.2|16
1633231090000|2021-10-03 03:18:10|434.36|430.26|434.16|430.06|434.39|430.29|434.1|430|18
1633231100000|2021-10-03 03:18:20|434.15|430.05|434.16|430.06|434.16|430.06|434.11|430.01|4
1633231110000|2021-10-03 03:18:30|434.15|430.05|434.27|430.17|434.27|430.17|434.15|430.05|14
1633231120000|2021-10-03 03:18:40|434.29|430.19|434.3|430.2|434.3|430.2|434.29|430.19|4
1633231130000|2021-10-03 03:18:50|434.29|430.19|434.27|430.17|434.3|430.2|434.27|430.17|4
1633231140000|2021-10-03 03:19:00|434.28|430.18|434.28|430.18|434.28|430.18|434.27|430.17|3
1633231150000|2021-10-03 03:19:10|434.3|430.2|434.32|430.22|434.32|430.22|434.3|430.2|3
1633231160000|2021-10-03 03:19:20|434.31|430.21|434.95|430.85|434.95|430.85|434.31|430.21|19
1633231170000|2021-10-03 03:19:30|434.93|430.83|435.1|431|435.1|431|434.93|430.83|12
1633231180000|2021-10-03 03:19:40|435.11|431.01|434.95|430.85|435.11|431.01|434.95|430.85|11
1633231190000|2021-10-03 03:19:50|434.83|430.73|434.87|430.77|434.89|430.79|434.74|430.64|19
1633231200000|2021-10-03 03:20:00|434.86|430.76|434.95|430.85|434.97|430.87|434.86|430.76|11
1633231210000|2021-10-03 03:20:10|434.97|430.87|434.61|430.51|434.97|430.87|434.6|430.5|14
1633231220000|2021-10-03 03:20:20|434.59|430.49|434.34|430.24|434.59|430.49|434.34|430.24|15
1633231230000|2021-10-03 03:20:30|434.3|430.2|433.93|429.83|434.3|430.2|433.88|429.78|22
1633231240000|2021-10-03 03:20:40|433.91|429.81|433.81|429.71|433.92|429.82|433.81|429.71|14
1633231250000|2021-10-03 03:20:50|433.8|429.7|433.88|429.78|433.9|429.8|433.72|429.62|18
1633231260000|2021-10-03 03:21:00|433.87|429.77|434.09|429.99|434.1|430|433.86|429.76|27
1633231270000|2021-10-03 03:21:10|434.11|430.01|434.12|430.02|434.2|430.1|434.09|429.99|14
1633231280000|2021-10-03 03:21:20|434.11|430.01|433.93|429.83|434.12|430.02|433.93|429.83|10
1633231290000|2021-10-03 03:21:30|433.92|429.82|433.75|429.65|433.93|429.83|433.74|429.64|15
1633231300000|2021-10-03 03:21:40|433.74|429.64|433.7|429.6|433.74|429.64|433.67|429.57|11
1633231310000|2021-10-03 03:21:50|433.69|429.59|433.41|429.31|433.71|429.61|433.38|429.28|23
1633231320000|2021-10-03 03:22:00|433.4|429.3|433.43|429.33|433.48|429.38|433.33|429.23|10
1633231330000|2021-10-03 03:22:10|433.44|429.34|433.83|429.73|433.89|429.79|433.4|429.3|19
1633231340000|2021-10-03 03:22:20|433.79|429.69|433.53|429.43|433.8|429.7|433.49|429.39|20
1633231350000|2021-10-03 03:22:30|433.58|429.48|433.56|429.46|433.6|429.5|433.55|429.45|17
1633231360000|2021-10-03 03:22:40|433.59|429.49|433.71|429.61|433.71|429.61|433.57|429.47|11
1633231370000|2021-10-03 03:22:50|433.77|429.67|433.89|429.79|433.89|429.79|433.74|429.64|7
1633231380000|2021-10-03 03:23:00|433.99|429.89|434.01|429.91|434.03|429.93|433.99|429.89|6
1633231390000|2021-10-03 03:23:10|434.02|429.92|434.09|429.99|434.09|429.99|434.02|429.92|9
1633231400000|2021-10-03 03:23:20|434.1|430|434.06|429.96|434.11|430.01|434.05|429.95|18
1633231410000|2021-10-03 03:23:30|433.99|429.89|433.93|429.83|434.03|429.93|433.89|429.79|18
1633231420000|2021-10-03 03:23:40|433.92|429.82|433.92|429.82|433.94|429.84|433.84|429.74|17
1633231430000|2021-10-03 03:23:50|433.96|429.86|434.17|430.07|434.17|430.07|433.96|429.86|13
1633231440000|2021-10-03 03:24:00|434.26|430.16|434.19|430.09|434.29|430.19|434.19|430.09|9
1633231450000|2021-10-03 03:24:10|434.15|430.05|434.11|430.01|434.16|430.06|434.09|429.99|5
1633231460000|2021-10-03 03:24:20|434.09|429.99|434.03|429.93|434.1|430|434.03|429.93|20
1633231470000|2021-10-03 03:24:30|434.05|429.95|434.06|429.96|434.15|430.05|434.03|429.93|14
1633231480000|2021-10-03 03:24:40|434.05|429.95|433.89|429.79|434.05|429.95|433.89|429.79|12
1633231490000|2021-10-03 03:24:50|433.87|429.77|433.81|429.71|433.88|429.78|433.79|429.69|8
1633231500000|2021-10-03 03:25:00|433.82|429.72|433.81|429.71|433.87|429.77|433.81|429.71|17
1633231510000|2021-10-03 03:25:10|433.87|429.77|433.72|429.62|433.89|429.79|433.71|429.61|14
1633231520000|2021-10-03 03:25:20|433.68|429.58|433.63|429.53|433.69|429.59|433.63|429.53|5
1633231530000|2021-10-03 03:25:30|433.65|429.55|433.57|429.47|433.66|429.56|433.57|429.47|10
1633231540000|2021-10-03 03:25:40|433.56|429.46|433.49|429.39|433.56|429.46|433.48|429.38|12
1633231550000|2021-10-03 03:25:50|433.48|429.38|433.47|429.37|433.48|429.38|433.47|429.37|10
1633231560000|2021-10-03 03:26:00|433.48|429.38|433.28|429.18|433.48|429.38|433.28|429.18|12
1633231570000|2021-10-03 03:26:10|433.29|429.19|433.53|429.43|433.54|429.44|433.28|429.18|18
1633231580000|2021-10-03 03:26:20|433.52|429.42|433.58|429.48|433.58|429.48|433.52|429.42|9
1633231590000|2021-10-03 03:26:30|433.56|429.46|433.59|429.49|433.61|429.51|433.56|429.46|8
1633231600000|2021-10-03 03:26:40|433.58|429.48|433.87|429.77|433.87|429.77|433.58|429.48|17
1633231610000|2021-10-03 03:26:50|433.88|429.78|433.94|429.84|433.97|429.87|433.86|429.76|13
1633231620000|2021-10-03 03:27:00|433.97|429.87|434.15|430.05|434.15|430.05|433.96|429.86|15
1633231630000|2021-10-03 03:27:10|434.27|430.17|434.07|429.97|434.29|430.19|434.05|429.95|17
1633231640000|2021-10-03 03:27:20|434.09|429.99|433.91|429.81|434.09|429.99|433.91|429.81|11
1633231650000|2021-10-03 03:27:30|433.89|429.79|433.85|429.75|433.89|429.79|433.82|429.72|6
1633231660000|2021-10-03 03:27:40|433.87|429.77|433.98|429.88|433.98|429.88|433.85|429.75|15
1633231670000|2021-10-03 03:27:50|434|429.9|434.05|429.95|434.07|429.97|433.98|429.88|13
1633231680000|2021-10-03 03:28:00|434.06|429.96|434.03|429.93|434.07|429.97|434.02|429.92|11
1633231690000|2021-10-03 03:28:10|434.05|429.95|434.06|429.96|434.06|429.96|434.05|429.95|4
1633231700000|2021-10-03 03:28:20|434.05|429.95|434.12|430.02|434.16|430.06|434.05|429.95|13
1633231710000|2021-10-03 03:28:30|434.11|430.01|434.1|430|434.15|430.05|434.09|429.99|7
1633231720000|2021-10-03 03:28:40|434.03|429.93|433.93|429.83|434.03|429.93|433.92|429.82|21
1633231730000|2021-10-03 03:28:50|433.95|429.85|434|429.9|434|429.9|433.83|429.73|21
1633231740000|2021-10-03 03:29:00|434.03|429.93|434.14|430.04|434.17|430.07|434.03|429.93|11
1633231750000|2021-10-03 03:29:10|434.16|430.06|434.37|430.27|434.37|430.27|434.16|430.06|14
1633231760000|2021-10-03 03:29:20|434.38|430.28|434.53|430.43|434.53|430.43|434.38|430.28|14
1633231770000|2021-10-03 03:29:30|434.5|430.4|434.4|430.3|434.5|430.4|434.35|430.25|12
1633231780000|2021-10-03 03:29:40|434.39|430.29|434.49|430.39|434.49|430.39|434.38|430.28|13
1633231790000|2021-10-03 03:29:50|434.54|430.44|434.76|430.66|434.76|430.66|434.54|430.44|8
1633231800000|2021-10-03 03:30:00|434.78|430.68|435.08|430.98|435.08|430.98|434.77|430.67|15
1633231810000|2021-10-03 03:30:10|435.09|430.99|435.16|431.06|435.16|431.06|435.07|430.97|9
1633231820000|2021-10-03 03:30:20|435.17|431.07|435.23|431.13|435.23|431.13|435.15|431.05|6
1633231830000|2021-10-03 03:30:30|435.25|431.15|435.4|431.3|435.48|431.38|435.25|431.15|17
1633231840000|2021-10-03 03:30:40|435.36|431.26|435.45|431.35|435.45|431.35|435.36|431.26|14
1633231850000|2021-10-03 03:30:50|435.47|431.37|435.43|431.33|435.54|431.44|435.43|431.33|11
1633231860000|2021-10-03 03:31:00|435.44|431.34|435.47|431.37|435.52|431.42|435.44|431.34|18
1633231870000|2021-10-03 03:31:10|435.46|431.36|435.63|431.53|435.64|431.54|435.46|431.36|16
1633231880000|2021-10-03 03:31:20|435.64|431.54|435.72|431.62|435.72|431.62|435.63|431.53|11
1633231890000|2021-10-03 03:31:30|435.71|431.61|435.66|431.56|435.71|431.61|435.65|431.55|9
1633231900000|2021-10-03 03:31:40|435.62|431.52|435.53|431.43|435.64|431.54|435.51|431.41|8
1633231910000|2021-10-03 03:31:50|435.58|431.48|435.63|431.53|435.63|431.53|435.49|431.39|12
1633231920000|2021-10-03 03:32:00|435.65|431.55|435.67|431.57|435.86|431.76|435.63|431.53|22
1633231930000|2021-10-03 03:32:10|435.68|431.58|435.75|431.65|435.77|431.67|435.61|431.51|15
1633231940000|2021-10-03 03:32:20|435.71|431.61|435.7|431.6|435.72|431.62|435.7|431.6|6
1633231950000|2021-10-03 03:32:30|435.69|431.59|435.67|431.57|435.69|431.59|435.67|431.57|2
1633231960000|2021-10-03 03:32:40|435.66|431.56|435.62|431.52|435.66|431.56|435.62|431.52|3
1633231970000|2021-10-03 03:32:50|435.61|431.51|435.52|431.42|435.61|431.51|435.52|431.42|7
1633231980000|2021-10-03 03:33:00|435.5|431.4|435.44|431.34|435.52|431.42|435.44|431.34|14
1633231990000|2021-10-03 03:33:10|435.46|431.36|435.45|431.35|435.46|431.36|435.44|431.34|6
1633232000000|2021-10-03 03:33:20|435.46|431.36|435.52|431.42|435.52|431.42|435.45|431.35|7
1633232010000|2021-10-03 03:33:30|435.54|431.44|435.7|431.6|435.71|431.61|435.54|431.44|11
1633232020000|2021-10-03 03:33:40|435.69|431.59|435.64|431.54|435.71|431.61|435.64|431.54|12
1633232030000|2021-10-03 03:33:50|435.67|431.57|435.63|431.53|435.67|431.57|435.61|431.51|9
1633232040000|2021-10-03 03:34:00|435.62|431.52|435.78|431.68|435.78|431.68|435.62|431.52|9
1633232050000|2021-10-03 03:34:10|435.79|431.69|435.9|431.8|435.9|431.8|435.79|431.69|7
1633232060000|2021-10-03 03:34:20|435.88|431.78|436.13|432.03|436.13|432.03|435.88|431.78|10
1633232070000|2021-10-03 03:34:30|436.15|432.05|436.24|432.14|436.24|432.14|436.15|432.05|10
1633232080000|2021-10-03 03:34:40|436.23|432.13|436.23|432.13|436.29|432.19|436.22|432.12|15
1633232090000|2021-10-03 03:34:50|436.25|432.15|436.01|431.91|436.25|432.15|436.01|431.91|14
1633232100000|2021-10-03 03:35:00|436|431.9|436.12|432.02|436.12|432.02|435.92|431.82|9
1633232110000|2021-10-03 03:35:10|436.09|431.99|435.86|431.76|436.09|431.99|435.86|431.76|17
1633232120000|2021-10-03 03:35:20|435.85|431.75|435.83|431.73|435.85|431.75|435.82|431.72|3
1633232130000|2021-10-03 03:35:30|435.81|431.71|435.62|431.52|435.81|431.71|435.62|431.52|9
1633232140000|2021-10-03 03:35:40|435.61|431.51|435.52|431.42|435.63|431.53|435.43|431.33|20
1633232150000|2021-10-03 03:35:50|435.55|431.45|435.43|431.33|435.55|431.45|435.41|431.31|10
1633232160000|2021-10-03 03:36:00|435.42|431.32|435.48|431.38|435.51|431.41|435.42|431.32|8
1633232170000|2021-10-03 03:36:10|435.49|431.39|435.54|431.44|435.54|431.44|435.47|431.37|13
1633232180000|2021-10-03 03:36:20|435.55|431.45|435.6|431.5|435.61|431.51|435.55|431.45|11
1633232190000|2021-10-03 03:36:30|435.64|431.54|435.61|431.51|435.64|431.54|435.61|431.51|10
1633232200000|2021-10-03 03:36:40|435.62|431.52|435.74|431.64|435.74|431.64|435.62|431.52|9
1633232210000|2021-10-03 03:36:50|435.75|431.65|435.68|431.58|435.75|431.65|435.67|431.57|11
1633232220000|2021-10-03 03:37:00|435.67|431.57|435.73|431.63|435.73|431.63|435.67|431.57|9
1633232230000|2021-10-03 03:37:10|435.74|431.64|435.73|431.63|435.75|431.65|435.71|431.61|7
1633232240000|2021-10-03 03:37:20|435.75|431.65|435.63|431.53|435.75|431.65|435.63|431.53|11
1633232250000|2021-10-03 03:37:30|435.65|431.55|435.64|431.54|435.65|431.55|435.63|431.53|3
1633232260000|2021-10-03 03:37:40|435.63|431.53|435.54|431.44|435.64|431.54|435.52|431.42|10
1633232270000|2021-10-03 03:37:50|435.55|431.45|435.58|431.48|435.64|431.54|435.52|431.42|17
1633232280000|2021-10-03 03:38:00|435.56|431.46|435.52|431.42|435.56|431.46|435.52|431.42|10
1633232300000|2021-10-03 03:38:20|435.51|431.41|435.44|431.34|435.51|431.41|435.43|431.33|9
1633232310000|2021-10-03 03:38:30|435.42|431.32|435.42|431.32|435.42|431.32|435.42|431.32|1
1633232320000|2021-10-03 03:38:40|435.38|431.28|435.44|431.34|435.45|431.35|435.38|431.28|7
1633232330000|2021-10-03 03:38:50|435.45|431.35|435.45|431.35|435.45|431.35|435.44|431.34|3
1633232340000|2021-10-03 03:39:00|435.41|431.31|435.41|431.31|435.41|431.31|435.41|431.31|1
1633232350000|2021-10-03 03:39:10|435.44|431.34|435.54|431.44|435.55|431.45|435.44|431.34|15
1633232360000|2021-10-03 03:39:20|435.53|431.43|435.45|431.35|435.53|431.43|435.45|431.35|4
1633232370000|2021-10-03 03:39:30|435.44|431.34|435.54|431.44|435.54|431.44|435.43|431.33|15
1633232380000|2021-10-03 03:39:40|435.55|431.45|435.61|431.51|435.64|431.54|435.53|431.43|11
1633232390000|2021-10-03 03:39:50|435.6|431.5|435.64|431.54|435.65|431.55|435.6|431.5|12
1633232400000|2021-10-03 03:40:00|435.65|431.55|435.65|431.55|435.65|431.55|435.63|431.53|8
1633232410000|2021-10-03 03:40:10|435.68|431.58|435.67|431.57|435.68|431.58|435.67|431.57|2
1633232420000|2021-10-03 03:40:20|435.68|431.58|435.8|431.7|435.8|431.7|435.67|431.57|16
1633232430000|2021-10-03 03:40:30|435.81|431.71|435.93|431.83|435.98|431.88|435.81|431.71|12
1633232440000|2021-10-03 03:40:40|435.94|431.84|436.02|431.92|436.02|431.92|435.94|431.84|9
1633232450000|2021-10-03 03:40:50|436|431.9|435.96|431.86|436|431.9|435.96|431.86|10
1633232460000|2021-10-03 03:41:00|435.97|431.87|435.97|431.87|435.98|431.88|435.96|431.86|4
1633232470000|2021-10-03 03:41:10|435.96|431.86|435.97|431.87|435.99|431.89|435.96|431.86|12
1633232480000|2021-10-03 03:41:20|435.96|431.86|436.12|432.02|436.12|432.02|435.96|431.86|12
1633232490000|2021-10-03 03:41:30|436.11|432.01|436.12|432.02|436.15|432.05|436.07|431.97|11
1633232500000|2021-10-03 03:41:40|436.13|432.03|436.11|432.01|436.13|432.03|436.1|432|9
1633232510000|2021-10-03 03:41:50|436.12|432.02|436.44|432.34|436.45|432.35|436.12|432.02|14
1633232520000|2021-10-03 03:42:00|436.43|432.33|436.34|432.24|436.43|432.33|436.34|432.24|10
1633232530000|2021-10-03 03:42:10|436.32|432.22|436.34|432.24|436.34|432.24|436.28|432.18|10
1633232540000|2021-10-03 03:42:20|436.38|432.28|436.34|432.24|436.38|432.28|436.34|432.24|2
1633232550000|2021-10-03 03:42:30|436.31|432.21|436.22|432.12|436.31|432.21|436.21|432.11|7
1633232560000|2021-10-03 03:42:40|436.21|432.11|436.15|432.05|436.21|432.11|436.15|432.05|5
1633232570000|2021-10-03 03:42:50|436.16|432.06|436.3|432.2|436.35|432.25|436.16|432.06|17
1633232580000|2021-10-03 03:43:00|436.29|432.19|436.15|432.05|436.29|432.19|436.11|432.01|15
1633232590000|2021-10-03 03:43:10|436.14|432.04|436.17|432.07|436.17|432.07|436.11|432.01|9
1633232600000|2021-10-03 03:43:20|436.15|432.05|436.14|432.04|436.16|432.06|436.11|432.01|5
1633232610000|2021-10-03 03:43:30|436.12|432.02|436.25|432.15|436.25|432.15|436.12|432.02|7
1633232620000|2021-10-03 03:43:40|436.24|432.14|436.22|432.12|436.25|432.15|436.22|432.12|4
1633232630000|2021-10-03 03:43:50|436.19|432.09|436.23|432.13|436.23|432.13|436.15|432.05|8
1633232640000|2021-10-03 03:44:00|436.24|432.14|436.23|432.13|436.24|432.14|436.22|432.12|3
1633232650000|2021-10-03 03:44:10|436.22|432.12|436.38|432.28|436.38|432.28|436.22|432.12|10
1633232660000|2021-10-03 03:44:20|436.39|432.29|436.39|432.29|436.39|432.29|436.39|432.29|1
1633232670000|2021-10-03 03:44:30|436.37|432.27|436.31|432.21|436.43|432.33|436.31|432.21|9
1633232680000|2021-10-03 03:44:40|436.33|432.23|436.33|432.23|436.36|432.26|436.33|432.23|5
1633232690000|2021-10-03 03:44:50|436.31|432.21|436.48|432.38|436.48|432.38|436.27|432.17|18
1633232700000|2021-10-03 03:45:00|436.5|432.4|436.31|432.21|436.51|432.41|436.3|432.2|14
1633232710000|2021-10-03 03:45:10|436.26|432.16|436.14|432.04|436.28|432.18|436.13|432.03|18
1633232720000|2021-10-03 03:45:20|436.13|432.03|436.18|432.08|436.19|432.09|436.13|432.03|6
1633232730000|2021-10-03 03:45:30|436.19|432.09|436.08|431.98|436.19|432.09|436.07|431.97|17
1633232740000|2021-10-03 03:45:40|436.09|431.99|435.88|431.78|436.09|431.99|435.88|431.78|15
1633232750000|2021-10-03 03:45:50|435.87|431.77|435.85|431.75|435.87|431.77|435.84|431.74|7
1633232760000|2021-10-03 03:46:00|435.84|431.74|435.92|431.82|435.92|431.82|435.74|431.64|13
1633232770000|2021-10-03 03:46:10|435.89|431.79|435.81|431.71|435.97|431.87|435.81|431.71|21
1633232780000|2021-10-03 03:46:20|435.8|431.7|435.59|431.49|435.83|431.73|435.58|431.48|20
1633232790000|2021-10-03 03:46:30|435.58|431.48|435.51|431.41|435.59|431.49|435.51|431.41|8
1633232800000|2021-10-03 03:46:40|435.52|431.42|435.46|431.36|435.52|431.42|435.46|431.36|16
1633232810000|2021-10-03 03:46:50|435.47|431.37|435.46|431.36|435.47|431.37|435.46|431.36|4
1633232820000|2021-10-03 03:47:00|435.47|431.37|435.46|431.36|435.48|431.38|435.46|431.36|6
1633232830000|2021-10-03 03:47:10|435.44|431.34|435.68|431.58|435.77|431.67|435.44|431.34|17
1633232840000|2021-10-03 03:47:20|435.69|431.59|435.72|431.62|435.75|431.65|435.67|431.57|19
1633232850000|2021-10-03 03:47:30|435.71|431.61|435.83|431.73|435.85|431.75|435.71|431.61|19
1633232860000|2021-10-03 03:47:40|435.87|431.77|435.8|431.7|435.94|431.84|435.8|431.7|17
1633232870000|2021-10-03 03:47:50|435.74|431.64|435.26|431.16|435.75|431.65|435.26|431.16|27
1633232880000|2021-10-03 03:48:00|435.27|431.17|435.19|431.09|435.52|431.42|435.19|431.09|22
1633232890000|2021-10-03 03:48:10|435.24|431.14|434.94|430.84|435.3|431.2|434.93|430.83|25
1633232900000|2021-10-03 03:48:20|434.95|430.85|435.04|430.94|435.05|430.95|434.94|430.84|13
1633232910000|2021-10-03 03:48:30|435.03|430.93|434.94|430.84|435.04|430.94|434.93|430.83|8
1633232920000|2021-10-03 03:48:40|434.96|430.86|435.05|430.95|435.05|430.95|434.94|430.84|9
1633232930000|2021-10-03 03:48:50|435.08|430.98|435.25|431.15|435.3|431.2|435.06|430.96|20
1633232940000|2021-10-03 03:49:00|435.24|431.14|435.2|431.1|435.24|431.14|435.18|431.08|22
1633232950000|2021-10-03 03:49:10|435.22|431.12|435.65|431.55|435.65|431.55|435.18|431.08|16
1633232960000|2021-10-03 03:49:20|435.81|431.71|435.79|431.69|435.84|431.74|435.79|431.69|15
1633232970000|2021-10-03 03:49:30|435.78|431.68|435.62|431.52|435.9|431.8|435.62|431.52|16
1633232980000|2021-10-03 03:49:40|435.56|431.46|435.48|431.38|435.56|431.46|435.47|431.37|8
1633232990000|2021-10-03 03:49:50|435.46|431.36|435.44|431.34|435.46|431.36|435.44|431.34|6
1633233000000|2021-10-03 03:50:00|435.43|431.33|435.54|431.44|435.54|431.44|435.39|431.29|15
1633233010000|2021-10-03 03:50:10|435.62|431.52|435.54|431.44|435.62|431.52|435.53|431.43|12
1633233020000|2021-10-03 03:50:20|435.56|431.46|435.55|431.45|435.56|431.46|435.55|431.45|2
1633233030000|2021-10-03 03:50:30|435.54|431.44|435.54|431.44|435.55|431.45|435.48|431.38|9
1633233040000|2021-10-03 03:50:40|435.57|431.47|435.78|431.68|435.78|431.68|435.57|431.47|20
1633233050000|2021-10-03 03:50:50|435.77|431.67|435.81|431.71|435.82|431.72|435.72|431.62|12
1633233060000|2021-10-03 03:51:00|435.84|431.74|435.89|431.79|435.89|431.79|435.84|431.74|2
1633233070000|2021-10-03 03:51:10|435.88|431.78|435.88|431.78|435.88|431.78|435.84|431.74|10
1633233080000|2021-10-03 03:51:20|435.87|431.77|435.9|431.8|435.9|431.8|435.83|431.73|11
1633233090000|2021-10-03 03:51:30|435.91|431.81|435.99|431.89|436.01|431.91|435.91|431.81|10
1633233100000|2021-10-03 03:51:40|435.98|431.88|435.99|431.89|435.99|431.89|435.98|431.88|2
1633233110000|2021-10-03 03:51:50|435.98|431.88|436.17|432.07|436.17|432.07|435.98|431.88|10
1633233120000|2021-10-03 03:52:00|436.15|432.05|436.21|432.11|436.26|432.16|436.14|432.04|18
1633233130000|2021-10-03 03:52:10|436.22|432.12|436.3|432.2|436.42|432.32|436.21|432.11|25
1633233140000|2021-10-03 03:52:20|436.28|432.18|436.27|432.17|436.29|432.19|436.26|432.16|5
1633233150000|2021-10-03 03:52:30|436.26|432.16|436.3|432.2|436.31|432.21|436.26|432.16|4
1633233160000|2021-10-03 03:52:40|436.28|432.18|436.28|432.18|436.31|432.21|436.26|432.16|8
1633233170000|2021-10-03 03:52:50|436.31|432.21|436.31|432.21|436.36|432.26|436.27|432.17|14
1633233180000|2021-10-03 03:53:00|436.33|432.23|436.4|432.3|436.4|432.3|436.24|432.14|11
1633233190000|2021-10-03 03:53:10|436.46|432.36|436.84|432.74|436.84|432.74|436.46|432.36|11
1633233200000|2021-10-03 03:53:20|436.85|432.75|437.21|433.11|437.21|433.11|436.85|432.75|20
1633233210000|2021-10-03 03:53:30|437.22|433.12|437.77|433.67|437.77|433.67|437.22|433.12|34
1633233220000|2021-10-03 03:53:40|437.72|433.62|437.45|433.35|437.74|433.64|437.43|433.33|24
1633233230000|2021-10-03 03:53:50|437.47|433.37|437.46|433.36|437.58|433.48|437.37|433.27|18
1633233240000|2021-10-03 03:54:00|437.45|433.35|437.3|433.2|437.45|433.35|437.22|433.12|18
1633233250000|2021-10-03 03:54:10|437.34|433.24|437.3|433.2|437.35|433.25|437.25|433.15|17
1633233260000|2021-10-03 03:54:20|437.32|433.22|437.03|432.93|437.36|433.26|437.03|432.93|14
1633233270000|2021-10-03 03:54:30|436.98|432.88|436.91|432.81|436.99|432.89|436.91|432.81|10
1633233280000|2021-10-03 03:54:40|436.92|432.82|436.82|432.72|436.92|432.82|436.82|432.72|8
1633233290000|2021-10-03 03:54:50|436.84|432.74|436.5|432.4|436.84|432.74|436.5|432.4|17
1633233300000|2021-10-03 03:55:00|436.51|432.41|436.51|432.41|436.54|432.44|436.41|432.31|16
1633233310000|2021-10-03 03:55:10|436.53|432.43|436.71|432.61|436.71|432.61|436.53|432.43|11
1633233320000|2021-10-03 03:55:20|436.69|432.59|436.78|432.68|436.81|432.71|436.69|432.59|18
1633233330000|2021-10-03 03:55:30|436.79|432.69|436.99|432.89|437.13|433.03|436.79|432.69|23
1633233340000|2021-10-03 03:55:40|436.94|432.84|437.01|432.91|437.02|432.92|436.92|432.82|12
1633233350000|2021-10-03 03:55:50|436.98|432.88|437.02|432.92|437.04|432.94|436.97|432.87|13
1633233360000|2021-10-03 03:56:00|437.09|432.99|437.36|433.26|437.37|433.27|437.09|432.99|21
1633233370000|2021-10-03 03:56:10|437.39|433.29|437.6|433.5|437.6|433.5|437.38|433.28|12
1633233380000|2021-10-03 03:56:20|437.58|433.48|437.46|433.36|437.58|433.48|437.45|433.35|7
1633233390000|2021-10-03 03:56:30|437.45|433.35|437.33|433.23|437.45|433.35|437.27|433.17|25
1633233400000|2021-10-03 03:56:40|437.32|433.22|437.31|433.21|437.38|433.28|437.31|433.21|14
1633233410000|2021-10-03 03:56:50|437.34|433.24|437.54|433.44|437.55|433.45|437.34|433.24|9
1633233420000|2021-10-03 03:57:00|437.55|433.45|437.7|433.6|437.79|433.69|437.55|433.45|22
1633233430000|2021-10-03 03:57:10|437.69|433.59|437.39|433.29|437.69|433.59|437.38|433.28|23
1633233440000|2021-10-03 03:57:20|437.4|433.3|437.24|433.14|437.4|433.3|437.24|433.14|11
1633233450000|2021-10-03 03:57:30|437.27|433.17|437.3|433.2|437.32|433.22|437.27|433.17|8
1633233460000|2021-10-03 03:57:40|437.39|433.29|437.38|433.28|437.39|433.29|437.37|433.27|6
1633233470000|2021-10-03 03:57:50|437.39|433.29|437.65|433.55|437.65|433.55|437.39|433.29|14
1633233480000|2021-10-03 03:58:00|437.67|433.57|437.78|433.68|437.78|433.68|437.59|433.49|16
1633233490000|2021-10-03 03:58:10|437.82|433.72|437.76|433.66|437.94|433.84|437.76|433.66|28
1633233500000|2021-10-03 03:58:20|437.73|433.63|437.7|433.6|437.73|433.63|437.5|433.4|19
1633233510000|2021-10-03 03:58:30|437.73|433.63|437.9|433.8|437.93|433.83|437.73|433.63|16
1633233520000|2021-10-03 03:58:40|437.88|433.78|437.61|433.51|437.88|433.78|437.61|433.51|15
1633233530000|2021-10-03 03:58:50|437.62|433.52|437.48|433.38|437.65|433.55|437.45|433.35|18
1633233540000|2021-10-03 03:59:00|437.49|433.39|437.7|433.6|437.7|433.6|437.49|433.39|17
1633233550000|2021-10-03 03:59:10|437.71|433.61|437.95|433.85|437.95|433.85|437.71|433.61|13
1633233560000|2021-10-03 03:59:20|437.96|433.86|437.86|433.76|437.96|433.86|437.85|433.75|7
1633233570000|2021-10-03 03:59:30|437.87|433.77|437.89|433.79|437.89|433.79|437.82|433.72|7
1633233580000|2021-10-03 03:59:40|437.9|433.8|438.03|433.93|438.03|433.93|437.9|433.8|12
1633233590000|2021-10-03 03:59:50|438.04|433.94|438.17|434.07|438.25|434.15|437.97|433.87|15
1633233600000|2021-10-03 04:00:00|438.18|434.08|438.19|434.09|438.19|434.09|438.09|433.99|19
1633233610000|2021-10-03 04:00:10|438.2|434.1|438.1|434|438.24|434.14|438.1|434|10
1633233620000|2021-10-03 04:00:20|438.12|434.02|438.02|433.92|438.12|434.02|438.02|433.92|10
1633233630000|2021-10-03 04:00:30|438|433.9|437.71|433.61|438|433.9|437.71|433.61|15
1633233640000|2021-10-03 04:00:40|437.72|433.62|437.53|433.43|437.75|433.65|437.52|433.42|18
1633233650000|2021-10-03 04:00:50|437.52|433.42|437.47|433.37|437.53|433.43|437.36|433.26|17
1633233660000|2021-10-03 04:01:00|437.48|433.38|437.47|433.37|437.5|433.4|437.45|433.35|9
1633233670000|2021-10-03 04:01:10|437.46|433.36|437.65|433.55|437.68|433.58|437.46|433.36|19
1633233680000|2021-10-03 04:01:20|437.64|433.54|437.35|433.25|437.64|433.54|437.35|433.25|18
1633233690000|2021-10-03 04:01:30|437.33|433.23|437.28|433.18|437.33|433.23|437.28|433.18|12
1633233700000|2021-10-03 04:01:40|437.27|433.17|437.19|433.09|437.27|433.17|437.17|433.07|18
1633233710000|2021-10-03 04:01:50|437.18|433.08|437.28|433.18|437.3|433.2|437.17|433.07|17
1633233720000|2021-10-03 04:02:00|437.31|433.21|437.25|433.15|437.32|433.22|437.23|433.13|13
1633233730000|2021-10-03 04:02:10|437.24|433.14|437.12|433.02|437.25|433.15|437.12|433.02|11
1633233740000|2021-10-03 04:02:20|437.1|433|436.82|432.72|437.1|433|436.82|432.72|21
1633233750000|2021-10-03 04:02:30|436.8|432.7|436.67|432.57|436.8|432.7|436.67|432.57|15
1633233760000|2021-10-03 04:02:40|436.68|432.58|436.8|432.7|436.81|432.71|436.67|432.57|12
1633233770000|2021-10-03 04:02:50|436.81|432.71|436.72|432.62|436.82|432.72|436.69|432.59|20
1633233780000|2021-10-03 04:03:00|436.73|432.63|436.57|432.47|436.73|432.63|436.55|432.45|16
1633233790000|2021-10-03 04:03:10|436.55|432.45|436.75|432.65|436.75|432.65|436.55|432.45|22
1633233800000|2021-10-03 04:03:20|436.76|432.66|436.75|432.65|436.83|432.73|436.74|432.64|19
1633233810000|2021-10-03 04:03:30|436.73|432.63|436.59|432.49|436.73|432.63|436.59|432.49|9
1633233820000|2021-10-03 04:03:40|436.58|432.48|436.55|432.45|436.58|432.48|436.53|432.43|13
1633233830000|2021-10-03 04:03:50|436.54|432.44|436.49|432.39|436.55|432.45|436.47|432.37|10
1633233840000|2021-10-03 04:04:00|436.54|432.44|436.42|432.32|436.54|432.44|436.42|432.32|18
1633233850000|2021-10-03 04:04:10|436.43|432.33|436.27|432.17|436.43|432.33|436.13|432.03|11
1633233860000|2021-10-03 04:04:20|436.26|432.16|436.27|432.17|436.32|432.22|436.26|432.16|10
1633233870000|2021-10-03 04:04:30|436.26|432.16|436.61|432.51|436.62|432.52|436.26|432.16|18
1633233880000|2021-10-03 04:04:40|436.6|432.5|436.74|432.64|436.76|432.66|436.59|432.49|13
1633233890000|2021-10-03 04:04:50|436.75|432.65|436.82|432.72|436.82|432.72|436.73|432.63|8
1633233900000|2021-10-03 04:05:00|436.8|432.7|436.85|432.75|436.85|432.75|436.8|432.7|4
1633233910000|2021-10-03 04:05:10|436.87|432.77|437|432.9|437|432.9|436.87|432.77|13
1633233920000|2021-10-03 04:05:20|437.11|433.01|437.16|433.06|437.2|433.1|437.11|433.01|13
1633233930000|2021-10-03 04:05:30|437.15|433.05|437.17|433.07|437.18|433.08|437.15|433.05|3
1633233940000|2021-10-03 04:05:40|437.15|433.05|437.16|433.06|437.17|433.07|437.14|433.04|8
1633233950000|2021-10-03 04:05:50|437.17|433.07|436.98|432.88|437.17|433.07|436.97|432.87|9
1633233960000|2021-10-03 04:06:00|436.99|432.89|436.87|432.77|436.99|432.89|436.86|432.76|12
1633233970000|2021-10-03 04:06:10|436.88|432.78|436.87|432.77|436.89|432.79|436.86|432.76|6
1633233980000|2021-10-03 04:06:20|436.86|432.76|436.86|432.76|436.87|432.77|436.86|432.76|3
1633233990000|2021-10-03 04:06:30|436.88|432.78|436.94|432.84|436.96|432.86|436.88|432.78|10
1633234000000|2021-10-03 04:06:40|436.96|432.86|437.03|432.93|437.08|432.98|436.96|432.86|13
1633234010000|2021-10-03 04:06:50|437.05|432.95|437.09|432.99|437.11|433.01|437.05|432.95|4
1633234020000|2021-10-03 04:07:00|437.1|433|437.04|432.94|437.1|433|437.03|432.93|8
1633234030000|2021-10-03 04:07:10|437|432.9|437|432.9|437|432.9|437|432.9|1
1633234040000|2021-10-03 04:07:20|436.98|432.88|436.98|432.88|437.02|432.92|436.97|432.87|9
1633234050000|2021-10-03 04:07:30|436.96|432.86|436.8|432.7|436.96|432.86|436.79|432.69|11
1633234060000|2021-10-03 04:07:40|436.81|432.71|437.05|432.95|437.05|432.95|436.77|432.67|11
1633234070000|2021-10-03 04:07:50|437.03|432.93|436.78|432.68|437.05|432.95|436.77|432.67|16
1633234080000|2021-10-03 04:08:00|436.76|432.66|436.68|432.58|436.76|432.66|436.68|432.58|4
1633234090000|2021-10-03 04:08:10|436.69|432.59|436.78|432.68|436.79|432.69|436.69|432.59|9
1633234100000|2021-10-03 04:08:20|436.79|432.69|437|432.9|437|432.9|436.77|432.67|13
1633234110000|2021-10-03 04:08:30|436.97|432.87|437.03|432.93|437.03|432.93|436.95|432.85|5
1633234120000|2021-10-03 04:08:40|437.02|432.92|437.94|433.84|437.94|433.84|437.02|432.92|22
1633234130000|2021-10-03 04:08:50|437.95|433.85|437.94|433.84|437.99|433.89|437.87|433.77|20
1633234140000|2021-10-03 04:09:00|437.93|433.83|437.92|433.82|437.96|433.86|437.9|433.8|9
1633234150000|2021-10-03 04:09:10|437.9|433.8|438.05|433.95|438.07|433.97|437.9|433.8|21
1633234160000|2021-10-03 04:09:20|438.06|433.96|437.97|433.87|438.09|433.99|437.97|433.87|14
1633234170000|2021-10-03 04:09:30|438.01|433.91|438.1|434|438.1|434|437.99|433.89|6
1633234180000|2021-10-03 04:09:40|438.11|434.01|438.03|433.93|438.18|434.08|438.03|433.93|16
1633234190000|2021-10-03 04:09:50|438.01|433.91|438.16|434.06|438.16|434.06|437.95|433.85|14
1633234200000|2021-10-03 04:10:00|438.17|434.07|438.08|433.98|438.19|434.09|438.08|433.98|14
1633234210000|2021-10-03 04:10:10|438.09|433.99|437.75|433.65|438.09|433.99|437.75|433.65|19
1633234220000|2021-10-03 04:10:20|437.79|433.69|437.76|433.66|437.81|433.71|437.74|433.64|12
1633234230000|2021-10-03 04:10:30|437.75|433.65|438.01|433.91|438.02|433.92|437.75|433.65|17
1633234240000|2021-10-03 04:10:40|437.99|433.89|437.95|433.85|437.99|433.89|437.95|433.85|4
1633234250000|2021-10-03 04:10:50|437.91|433.81|437.98|433.88|438.04|433.94|437.91|433.81|7
1633234260000|2021-10-03 04:11:00|438.02|433.92|438.12|434.02|438.16|434.06|438|433.9|18
1633234270000|2021-10-03 04:11:10|438.14|434.04|437.96|433.86|438.22|434.12|437.95|433.85|16
1633234280000|2021-10-03 04:11:20|437.93|433.83|437.95|433.85|437.99|433.89|437.93|433.83|15
1633234290000|2021-10-03 04:11:30|437.97|433.87|437.96|433.86|437.97|433.87|437.93|433.83|8
1633234300000|2021-10-03 04:11:40|437.95|433.85|438.32|434.22|438.32|434.22|437.91|433.81|9
1633234310000|2021-10-03 04:11:50|438.31|434.21|438.51|434.41|438.51|434.41|438.31|434.21|10
1633234320000|2021-10-03 04:12:00|438.54|434.44|438.56|434.46|438.6|434.5|438.49|434.39|10
1633234330000|2021-10-03 04:12:10|438.57|434.47|438.52|434.42|438.58|434.48|438.38|434.28|21
1633234340000|2021-10-03 04:12:20|438.54|434.44|438.57|434.47|438.57|434.47|438.52|434.42|7
1633234350000|2021-10-03 04:12:30|438.56|434.46|438.55|434.45|438.57|434.47|438.54|434.44|5
1633234360000|2021-10-03 04:12:40|438.57|434.47|438.3|434.2|438.57|434.47|438.3|434.2|12
1633234370000|2021-10-03 04:12:50|438.31|434.21|438.16|434.06|438.31|434.21|438.16|434.06|15
1633234380000|2021-10-03 04:13:00|438.17|434.07|438.11|434.01|438.17|434.07|438.1|434|11
1633234390000|2021-10-03 04:13:10|438.13|434.03|438.13|434.03|438.18|434.08|438.12|434.02|13
1633234400000|2021-10-03 04:13:20|438.14|434.04|438.13|434.03|438.14|434.04|438.13|434.03|2
1633234410000|2021-10-03 04:13:30|438.14|434.04|438.33|434.23|438.33|434.23|438.14|434.04|7
1633234420000|2021-10-03 04:13:40|438.34|434.24|438.48|434.38|438.48|434.38|438.33|434.23|13
1633234430000|2021-10-03 04:13:50|438.45|434.35|438.46|434.36|438.48|434.38|438.44|434.34|7
1633234440000|2021-10-03 04:14:00|438.45|434.35|438.53|434.43|438.53|434.43|438.43|434.33|13
1633234450000|2021-10-03 04:14:10|438.5|434.4|438.54|434.44|438.54|434.44|438.5|434.4|4
1633234460000|2021-10-03 04:14:20|438.48|434.38|438.53|434.43|438.57|434.47|438.45|434.35|9
1633234470000|2021-10-03 04:14:30|438.57|434.47|438.58|434.48|438.59|434.49|438.55|434.45|10
1633234480000|2021-10-03 04:14:40|438.59|434.49|438.23|434.13|438.59|434.49|438.22|434.12|15
1633234490000|2021-10-03 04:14:50|438.22|434.12|438.09|433.99|438.22|434.12|438.08|433.98|11
1633234500000|2021-10-03 04:15:00|438.08|433.98|438.53|434.43|438.54|434.44|438.07|433.97|22
1633234510000|2021-10-03 04:15:10|438.54|434.44|438.33|434.23|438.54|434.44|438.33|434.23|13
1633234520000|2021-10-03 04:15:20|438.32|434.22|437.94|433.84|438.33|434.23|437.94|433.84|22
1633234530000|2021-10-03 04:15:30|437.93|433.83|437.83|433.73|437.93|433.83|437.83|433.73|14
1633234540000|2021-10-03 04:15:40|437.85|433.75|437.57|433.47|437.85|433.75|437.57|433.47|20
1633234550000|2021-10-03 04:15:50|437.51|433.41|437.51|433.41|437.55|433.45|437.51|433.41|5
1633234560000|2021-10-03 04:16:00|437.52|433.42|437.83|433.73|437.83|433.73|437.52|433.42|19
1633234570000|2021-10-03 04:16:10|437.81|433.71|437.81|433.71|437.93|433.83|437.81|433.71|17
1633234580000|2021-10-03 04:16:20|437.77|433.67|437.79|433.69|437.82|433.72|437.77|433.67|6
1633234590000|2021-10-03 04:16:30|437.8|433.7|438|433.9|438.02|433.92|437.8|433.7|17
1633234600000|2021-10-03 04:16:40|438.01|433.91|438|433.9|438.01|433.91|437.94|433.84|13
1633234610000|2021-10-03 04:16:50|437.99|433.89|438.03|433.93|438.03|433.93|437.97|433.87|6
1633234620000|2021-10-03 04:17:00|437.99|433.89|438.02|433.92|438.02|433.92|437.99|433.89|6
1633234630000|2021-10-03 04:17:10|438.03|433.93|437.85|433.75|438.03|433.93|437.84|433.74|14
1633234640000|2021-10-03 04:17:20|437.84|433.74|437.88|433.78|437.88|433.78|437.84|433.74|4
1633234650000|2021-10-03 04:17:30|437.9|433.8|437.89|433.79|437.91|433.81|437.87|433.77|5
1633234660000|2021-10-03 04:17:40|437.9|433.8|437.87|433.77|437.91|433.81|437.87|433.77|4
1633234670000|2021-10-03 04:17:50|437.91|433.81|437.85|433.75|437.91|433.81|437.85|433.75|4
1633234680000|2021-10-03 04:18:00|437.89|433.79|437.88|433.78|437.89|433.79|437.8|433.7|10
1633234690000|2021-10-03 04:18:10|437.85|433.75|437.65|433.55|437.85|433.75|437.65|433.55|13
1633234700000|2021-10-03 04:18:20|437.64|433.54|437.6|433.5|437.65|433.55|437.6|433.5|4
1633234710000|2021-10-03 04:18:30|437.59|433.49|437.56|433.46|437.6|433.5|437.55|433.45|10
1633234720000|2021-10-03 04:18:40|437.58|433.48|437.59|433.49|437.59|433.49|437.58|433.48|8
1633234730000|2021-10-03 04:18:50|437.58|433.48|437.58|433.48|437.59|433.49|437.58|433.48|7
1633234740000|2021-10-03 04:19:00|437.59|433.49|437.56|433.46|437.59|433.49|437.56|433.46|3
1633234750000|2021-10-03 04:19:10|437.57|433.47|437.57|433.47|437.57|433.47|437.56|433.46|3
1633234760000|2021-10-03 04:19:20|437.56|433.46|437.57|433.47|437.57|433.47|437.56|433.46|2
1633234770000|2021-10-03 04:19:30|437.61|433.51|437.65|433.55|437.8|433.7|437.61|433.51|16
1633234780000|2021-10-03 04:19:40|437.63|433.53|437.66|433.56|437.66|433.56|437.62|433.52|4
1633234790000|2021-10-03 04:19:50|437.63|433.53|437.6|433.5|437.63|433.53|437.6|433.5|3
1633234800000|2021-10-03 04:20:00|437.63|433.53|437.63|433.53|437.63|433.53|437.63|433.53|1
1633234810000|2021-10-03 04:20:10|437.62|433.52|437.24|433.14|437.63|433.53|437.24|433.14|16
1633234820000|2021-10-03 04:20:20|437.23|433.13|437.26|433.16|437.26|433.16|437.23|433.13|8
1633234830000|2021-10-03 04:20:30|437.23|433.13|437.47|433.37|437.47|433.37|437.23|433.13|14
1633234840000|2021-10-03 04:20:40|437.44|433.34|437.54|433.44|437.54|433.44|437.42|433.32|11
1633234850000|2021-10-03 04:20:50|437.56|433.46|437.54|433.44|437.56|433.46|437.54|433.44|8
1633234860000|2021-10-03 04:21:00|437.55|433.45|437.82|433.72|437.82|433.72|437.55|433.45|10
1633234870000|2021-10-03 04:21:10|437.81|433.71|437.8|433.7|437.83|433.73|437.8|433.7|3
1633234880000|2021-10-03 04:21:20|437.82|433.72|437.8|433.7|437.82|433.72|437.8|433.7|3
1633234890000|2021-10-03 04:21:30|437.81|433.71|437.8|433.7|437.81|433.71|437.8|433.7|2
1633234900000|2021-10-03 04:21:40|437.82|433.72|437.82|433.72|437.82|433.72|437.8|433.7|3
1633234920000|2021-10-03 04:22:00|437.78|433.68|437.43|433.33|437.78|433.68|437.38|433.28|13
1633234930000|2021-10-03 04:22:10|437.38|433.28|437.4|433.3|437.4|433.3|437.37|433.27|8
1633234940000|2021-10-03 04:22:20|437.39|433.29|437.38|433.28|437.39|433.29|437.37|433.27|6
1633234950000|2021-10-03 04:22:30|437.34|433.24|437.32|433.22|437.4|433.3|437.31|433.21|11
1633234960000|2021-10-03 04:22:40|437.3|433.2|437.33|433.23|437.33|433.23|437.28|433.18|6
1633234970000|2021-10-03 04:22:50|437.32|433.22|437.54|433.44|437.54|433.44|437.32|433.22|10
1633234980000|2021-10-03 04:23:00|437.58|433.48|437.61|433.51|437.62|433.52|437.58|433.48|6
1633234990000|2021-10-03 04:23:10|437.6|433.5|437.6|433.5|437.61|433.51|437.6|433.5|3
1633235000000|2021-10-03 04:23:20|437.58|433.48|437.61|433.51|437.61|433.51|437.58|433.48|4
1633235010000|2021-10-03 04:23:30|437.64|433.54|437.63|433.53|437.64|433.54|437.58|433.48|8
1633235020000|2021-10-03 04:23:40|437.66|433.56|437.58|433.48|437.66|433.56|437.58|433.48|12
1633235030000|2021-10-03 04:23:50|437.57|433.47|437.51|433.41|437.59|433.49|437.5|433.4|10
1633235040000|2021-10-03 04:24:00|437.5|433.4|437.51|433.41|437.51|433.41|437.5|433.4|4
1633235050000|2021-10-03 04:24:10|437.52|433.42|437.51|433.41|437.52|433.42|437.51|433.41|4
1633235060000|2021-10-03 04:24:20|437.53|433.43|437.21|433.11|437.54|433.44|437.19|433.09|18
1633235070000|2021-10-03 04:24:30|437.2|433.1|436.99|432.89|437.2|433.1|436.99|432.89|11
1633235080000|2021-10-03 04:24:40|436.98|432.88|436.99|432.89|436.99|432.89|436.98|432.88|2
1633235090000|2021-10-03 04:24:50|437|432.9|437|432.9|437|432.9|437|432.9|1
1633235100000|2021-10-03 04:25:00|436.99|432.89|436.99|432.89|437|432.9|436.99|432.89|3
1633235110000|2021-10-03 04:25:10|437|432.9|436.96|432.86|437|432.9|436.95|432.85|6
1633235120000|2021-10-03 04:25:20|436.95|432.85|436.94|432.84|436.98|432.88|436.91|432.81|6
1633235130000|2021-10-03 04:25:30|436.98|432.88|437.06|432.96|437.25|433.15|436.98|432.88|21
1633235140000|2021-10-03 04:25:40|437.09|432.99|437.09|432.99|437.09|432.99|437.08|432.98|5
1633235150000|2021-10-03 04:25:50|437.08|432.98|437.3|433.2|437.3|433.2|437.08|432.98|13
1633235160000|2021-10-03 04:26:00|437.28|433.18|437.21|433.11|437.28|433.18|437.21|433.11|4
1633235170000|2021-10-03 04:26:10|437.28|433.18|437.28|433.18|437.28|433.18|437.28|433.18|1
1633235180000|2021-10-03 04:26:20|437.29|433.19|437.22|433.12|437.29|433.19|437.22|433.12|2
1633235190000|2021-10-03 04:26:30|437.23|433.13|437.24|433.14|437.24|433.14|437.23|433.13|2
1633235200000|2021-10-03 04:26:40|437.23|433.13|437.33|433.23|437.36|433.26|437.23|433.13|8
1633235210000|2021-10-03 04:26:50|437.35|433.25|437.28|433.18|437.41|433.31|437.28|433.18|17
1633235220000|2021-10-03 04:27:00|437.29|433.19|437.28|433.18|437.29|433.19|437.28|433.18|4
1633235230000|2021-10-03 04:27:10|437.29|433.19|437.29|433.19|437.29|433.19|437.28|433.18|3
1633235240000|2021-10-03 04:27:20|437.25|433.15|437.26|433.16|437.26|433.16|437.24|433.14|3
1633235250000|2021-10-03 04:27:30|437.27|433.17|437.28|433.18|437.29|433.19|437.27|433.17|6
1633235260000|2021-10-03 04:27:40|437.29|433.19|437.36|433.26|437.39|433.29|437.29|433.19|11
1633235270000|2021-10-03 04:27:50|437.37|433.27|437.37|433.27|437.4|433.3|437.36|433.26|8
1633235280000|2021-10-03 04:28:00|437.32|433.22|437.32|433.22|437.33|433.23|437.3|433.2|8
1633235290000|2021-10-03 04:28:10|437.3|433.2|437.32|433.22|437.33|433.23|437.3|433.2|4
1633235300000|2021-10-03 04:28:20|437.33|433.23|437.32|433.22|437.33|433.23|437.32|433.22|2
1633235310000|2021-10-03 04:28:30|437.33|433.23|437.32|433.22|437.33|433.23|437.32|433.22|4
1633235320000|2021-10-03 04:28:40|437.3|433.2|437.15|433.05|437.3|433.2|437.12|433.02|9
1633235330000|2021-10-03 04:28:50|437.14|433.04|437.11|433.01|437.17|433.07|437.1|433|5
1633235340000|2021-10-03 04:29:00|437.14|433.04|437.34|433.24|437.34|433.24|437.11|433.01|10
1633235350000|2021-10-03 04:29:10|437.33|433.23|437.34|433.24|437.35|433.25|437.33|433.23|4
1633235360000|2021-10-03 04:29:20|437.35|433.25|437.35|433.25|437.35|433.25|437.35|433.25|1
1633235370000|2021-10-03 04:29:30|437.33|433.23|437.42|433.32|437.43|433.33|437.33|433.23|10
1633235380000|2021-10-03 04:29:40|437.43|433.33|437.62|433.52|437.62|433.52|437.43|433.33|15
1633235390000|2021-10-03 04:29:50|437.6|433.5|437.65|433.55|437.65|433.55|437.59|433.49|9
1633235400000|2021-10-03 04:30:00|437.69|433.59|437.65|433.55|437.69|433.59|437.63|433.53|6
1633235410000|2021-10-03 04:30:10|437.55|433.45|437.33|433.23|437.55|433.45|437.32|433.22|15
1633235420000|2021-10-03 04:30:20|437.32|433.22|437.33|433.23|437.33|433.23|437.3|433.2|12
1633235430000|2021-10-03 04:30:30|437.31|433.21|437.28|433.18|437.33|433.23|437.28|433.18|6
1633235440000|2021-10-03 04:30:40|437.29|433.19|437.29|433.19|437.29|433.19|437.28|433.18|5
1633235450000|2021-10-03 04:30:50|437.28|433.18|437.3|433.2|437.31|433.21|437.28|433.18|8
1633235460000|2021-10-03 04:31:00|437.29|433.19|437.23|433.13|437.31|433.21|437.23|433.13|10
1633235470000|2021-10-03 04:31:10|437.24|433.14|437.24|433.14|437.24|433.14|437.23|433.13|5
1633235480000|2021-10-03 04:31:20|437.23|433.13|437.18|433.08|437.27|433.17|437.18|433.08|5
1633235490000|2021-10-03 04:31:30|437.2|433.1|437.18|433.08|437.2|433.1|437.17|433.07|4
1633235500000|2021-10-03 04:31:40|437.15|433.05|437.17|433.07|437.17|433.07|437.15|433.05|2
1633235510000|2021-10-03 04:31:50|437.18|433.08|437.17|433.07|437.18|433.08|437.17|433.07|2
1633235520000|2021-10-03 04:32:00|437.18|433.08|437.2|433.1|437.2|433.1|437.18|433.08|5
1633235530000|2021-10-03 04:32:10|437.19|433.09|437.16|433.06|437.2|433.1|437.15|433.05|6
1633235540000|2021-10-03 04:32:20|437.15|433.05|437.21|433.11|437.22|433.12|437.14|433.04|7
1633235550000|2021-10-03 04:32:30|437.22|433.12|437.19|433.09|437.22|433.12|437.15|433.05|11
1633235560000|2021-10-03 04:32:40|437.16|433.06|437.22|433.12|437.22|433.12|437.16|433.06|3
1633235570000|2021-10-03 04:32:50|437.21|433.11|437.15|433.05|437.21|433.11|437.15|433.05|7
1633235580000|2021-10-03 04:33:00|437.11|433.01|437.44|433.34|437.45|433.35|437.07|432.97|24
1633235590000|2021-10-03 04:33:10|437.45|433.35|437.42|433.32|437.45|433.35|437.41|433.31|8
1633235600000|2021-10-03 04:33:20|437.43|433.33|437.46|433.36|437.46|433.36|437.43|433.33|2
1633235610000|2021-10-03 04:33:30|437.51|433.41|437.53|433.43|437.55|433.45|437.51|433.41|9
1633235620000|2021-10-03 04:33:40|437.55|433.45|437.54|433.44|437.56|433.46|437.54|433.44|8
1633235630000|2021-10-03 04:33:50|437.56|433.46|437.59|433.49|437.6|433.5|437.55|433.45|9
1633235640000|2021-10-03 04:34:00|437.6|433.5|437.58|433.48|437.6|433.5|437.58|433.48|5
1633235660000|2021-10-03 04:34:20|437.56|433.46|437.42|433.32|437.56|433.46|437.4|433.3|8
1633235670000|2021-10-03 04:34:30|437.4|433.3|437.41|433.31|437.42|433.32|437.4|433.3|5
1633235680000|2021-10-03 04:34:40|437.39|433.29|437.4|433.3|437.41|433.31|437.39|433.29|3
1633235690000|2021-10-03 04:34:50|437.41|433.31|437.36|433.26|437.41|433.31|437.33|433.23|10
1633235700000|2021-10-03 04:35:00|437.35|433.25|437.35|433.25|437.39|433.29|437.34|433.24|10
1633235710000|2021-10-03 04:35:10|437.34|433.24|437.23|433.13|437.34|433.24|437.23|433.13|12
1633235720000|2021-10-03 04:35:20|437.22|433.12|437.2|433.1|437.23|433.13|437.2|433.1|5
1633235730000|2021-10-03 04:35:30|437.21|433.11|437.14|433.04|437.21|433.11|437.11|433.01|16
1633235740000|2021-10-03 04:35:40|437.12|433.02|437.2|433.1|437.2|433.1|437.12|433.02|9
1633235750000|2021-10-03 04:35:50|437.18|433.08|437.18|433.08|437.18|433.08|437.15|433.05|10
1633235760000|2021-10-03 04:36:00|437.16|433.06|437.16|433.06|437.18|433.08|437.15|433.05|10
1633235770000|2021-10-03 04:36:10|437.18|433.08|437.16|433.06|437.18|433.08|437.16|433.06|10
1633235780000|2021-10-03 04:36:20|437.18|433.08|437.14|433.04|437.18|433.08|437.12|433.02|14
1633235790000|2021-10-03 04:36:30|437.12|433.02|437.1|433|437.14|433.04|437.1|433|7
1633235800000|2021-10-03 04:36:40|437.13|433.03|437.14|433.04|437.2|433.1|437.1|433|13
1633235810000|2021-10-03 04:36:50|437.13|433.03|437.14|433.04|437.15|433.05|437.12|433.02|7
1633235820000|2021-10-03 04:37:00|437.12|433.02|437.19|433.09|437.19|433.09|437.12|433.02|6
1633235830000|2021-10-03 04:37:10|437.18|433.08|437.15|433.05|437.19|433.09|437.11|433.01|18
1633235840000|2021-10-03 04:37:20|437.14|433.04|437.26|433.16|437.26|433.16|437.12|433.02|14
1633235850000|2021-10-03 04:37:30|437.25|433.15|437.34|433.24|437.34|433.24|437.25|433.15|8
1633235860000|2021-10-03 04:37:40|437.3|433.2|437.45|433.35|437.45|433.35|437.3|433.2|6
1633235870000|2021-10-03 04:37:50|437.47|433.37|437.46|433.36|437.47|433.37|437.44|433.34|5
1633235880000|2021-10-03 04:38:00|437.51|433.41|437.51|433.41|437.55|433.45|437.51|433.41|5
1633235890000|2021-10-03 04:38:10|437.5|433.4|437.42|433.32|437.5|433.4|437.42|433.32|6
1633235900000|2021-10-03 04:38:20|437.41|433.31|437.41|433.31|437.41|433.31|437.41|433.31|1
1633235910000|2021-10-03 04:38:30|437.42|433.32|437.29|433.19|437.42|433.32|437.21|433.11|14
1633235920000|2021-10-03 04:38:40|437.3|433.2|437.61|433.51|437.62|433.52|437.27|433.17|24
1633235930000|2021-10-03 04:38:50|437.62|433.52|437.66|433.56|437.66|433.56|437.61|433.51|9
1633235940000|2021-10-03 04:39:00|437.71|433.61|437.76|433.66|437.77|433.67|437.71|433.61|5
1633235950000|2021-10-03 04:39:10|437.77|433.67|437.81|433.71|437.81|433.71|437.75|433.65|6
1633235960000|2021-10-03 04:39:20|437.78|433.68|437.82|433.72|437.82|433.72|437.71|433.61|5
1633235970000|2021-10-03 04:39:30|437.83|433.73|437.87|433.77|437.87|433.77|437.83|433.73|3
1633235980000|2021-10-03 04:39:40|437.88|433.78|438|433.9|438.01|433.91|437.88|433.78|8
1633235990000|2021-10-03 04:39:50|438.08|433.98|438.08|433.98|438.11|434.01|438.08|433.98|5
1633236000000|2021-10-03 04:40:00|438.06|433.96|438.05|433.95|438.07|433.97|438.05|433.95|4
1633236010000|2021-10-03 04:40:10|438.04|433.94|437.84|433.74|438.04|433.94|437.82|433.72|24
1633236020000|2021-10-03 04:40:20|437.82|433.72|437.65|433.55|437.82|433.72|437.64|433.54|12
1633236030000|2021-10-03 04:40:30|437.64|433.54|437.39|433.29|437.65|433.55|437.38|433.28|20
1633236040000|2021-10-03 04:40:40|437.38|433.28|437.34|433.24|437.38|433.28|437.34|433.24|5
1633236050000|2021-10-03 04:40:50|437.33|433.23|437.21|433.11|437.33|433.23|437.21|433.11|14
1633236060000|2021-10-03 04:41:00|437.2|433.1|437.18|433.08|437.22|433.12|437.17|433.07|14
1633236070000|2021-10-03 04:41:10|437.19|433.09|437.18|433.08|437.23|433.13|437.18|433.08|6
1633236080000|2021-10-03 04:41:20|437.19|433.09|437.23|433.13|437.24|433.14|437.19|433.09|9
1633236090000|2021-10-03 04:41:30|437.2|433.1|437.19|433.09|437.2|433.1|437.19|433.09|4
1633236100000|2021-10-03 04:41:40|437.15|433.05|437.15|433.05|437.17|433.07|437.13|433.03|10
1633236110000|2021-10-03 04:41:50|437.16|433.06|437.13|433.03|437.17|433.07|437.13|433.03|8
1633236120000|2021-10-03 04:42:00|437.14|433.04|437.25|433.15|437.29|433.19|437.13|433.03|12
1633236130000|2021-10-03 04:42:10|437.24|433.14|437.23|433.13|437.24|433.14|437.23|433.13|4
1633236140000|2021-10-03 04:42:20|437.24|433.14|437.23|433.13|437.24|433.14|437.17|433.07|15
1633236150000|2021-10-03 04:42:30|437.22|433.12|437.22|433.12|437.25|433.15|437.22|433.12|7
1633236160000|2021-10-03 04:42:40|437.24|433.14|437.24|433.14|437.24|433.14|437.23|433.13|5
1633236170000|2021-10-03 04:42:50|437.23|433.13|437.22|433.12|437.26|433.16|437.21|433.11|16
1633236180000|2021-10-03 04:43:00|437.23|433.13|437.32|433.22|437.37|433.27|437.22|433.12|17
1633236190000|2021-10-03 04:43:10|437.34|433.24|437.28|433.18|437.34|433.24|437.27|433.17|13
1633236200000|2021-10-03 04:43:20|437.27|433.17|437.25|433.15|437.28|433.18|437.25|433.15|8
1633236210000|2021-10-03 04:43:30|437.26|433.16|437.24|433.14|437.27|433.17|437.23|433.13|8
1633236220000|2021-10-03 04:43:40|437.23|433.13|437.23|433.13|437.24|433.14|437.2|433.1|7
1633236230000|2021-10-03 04:43:50|437.22|433.12|437.18|433.08|437.23|433.13|437.18|433.08|6
1633236240000|2021-10-03 04:44:00|437.19|433.09|437.19|433.09|437.19|433.09|437.18|433.08|3
1633236250000|2021-10-03 04:44:10|437.2|433.1|437.17|433.07|437.2|433.1|437.17|433.07|14
1633236260000|2021-10-03 04:44:20|437.18|433.08|437.41|433.31|437.42|433.32|437.17|433.07|15
1633236270000|2021-10-03 04:44:30|437.43|433.33|437.61|433.51|437.61|433.51|437.43|433.33|19
1633236280000|2021-10-03 04:44:40|437.6|433.5|437.57|433.47|437.6|433.5|437.56|433.46|7
1633236290000|2021-10-03 04:44:50|437.55|433.45|437.55|433.45|437.56|433.46|437.55|433.45|7
1633236300000|2021-10-03 04:45:00|437.53|433.43|437.54|433.44|437.54|433.44|437.53|433.43|2
1633236310000|2021-10-03 04:45:10|437.53|433.43|437.49|433.39|437.53|433.43|437.47|433.37|8
1633236320000|2021-10-03 04:45:20|437.48|433.38|437.38|433.28|437.48|433.38|437.37|433.27|10
1633236330000|2021-10-03 04:45:30|437.37|433.27|437.35|433.25|437.37|433.27|437.32|433.22|5
1633236340000|2021-10-03 04:45:40|437.36|433.26|437.35|433.25|437.36|433.26|437.35|433.25|10
1633236350000|2021-10-03 04:45:50|437.26|433.16|437.27|433.17|437.27|433.17|437.24|433.14|4
1633236360000|2021-10-03 04:46:00|437.22|433.12|437.59|433.49|437.59|433.49|437.22|433.12|14
1633236370000|2021-10-03 04:46:10|437.58|433.48|437.62|433.52|437.62|433.52|437.58|433.48|4
1633236380000|2021-10-03 04:46:20|437.61|433.51|437.65|433.55|437.66|433.56|437.59|433.49|11
1633236390000|2021-10-03 04:46:30|437.67|433.57|437.54|433.44|437.76|433.66|437.54|433.44|22
1633236400000|2021-10-03 04:46:40|437.56|433.46|437.57|433.47|437.59|433.49|437.56|433.46|13
1633236410000|2021-10-03 04:46:50|437.55|433.45|437.57|433.47|437.57|433.47|437.55|433.45|4
1633236420000|2021-10-03 04:47:00|437.56|433.46|437.53|433.43|437.58|433.48|437.52|433.42|13
1633236430000|2021-10-03 04:47:10|437.52|433.42|437.54|433.44|437.55|433.45|437.52|433.42|7
1633236440000|2021-10-03 04:47:20|437.53|433.43|437.43|433.33|437.54|433.44|437.42|433.32|14
1633236450000|2021-10-03 04:47:30|437.4|433.3|437.4|433.3|437.44|433.34|437.38|433.28|19
1633236460000|2021-10-03 04:47:40|437.41|433.31|437.43|433.33|437.44|433.34|437.41|433.31|9
1633236470000|2021-10-03 04:47:50|437.44|433.34|437.51|433.41|437.52|433.42|437.43|433.33|18
1633236480000|2021-10-03 04:48:00|437.56|433.46|437.55|433.45|437.56|433.46|437.55|433.45|4
1633236490000|2021-10-03 04:48:10|437.56|433.46|437.54|433.44|437.56|433.46|437.54|433.44|15
1633236500000|2021-10-03 04:48:20|437.55|433.45|437.39|433.29|437.55|433.45|437.39|433.29|12
1633236510000|2021-10-03 04:48:30|437.38|433.28|437.37|433.27|437.39|433.29|437.35|433.25|6
1633236520000|2021-10-03 04:48:40|437.38|433.28|437.37|433.27|437.38|433.28|437.34|433.24|10
1633236530000|2021-10-03 04:48:50|437.36|433.26|437.64|433.54|437.65|433.55|437.36|433.26|14
1633236540000|2021-10-03 04:49:00|437.63|433.53|437.76|433.66|437.76|433.66|437.63|433.53|9
1633236550000|2021-10-03 04:49:10|437.75|433.65|437.76|433.66|437.76|433.66|437.75|433.65|4
1633236560000|2021-10-03 04:49:20|437.75|433.65|438.04|433.94|438.04|433.94|437.75|433.65|13
1633236570000|2021-10-03 04:49:30|438.06|433.96|438.17|434.07|438.17|434.07|438.06|433.96|7
1633236580000|2021-10-03 04:49:40|438.21|434.11|438.34|434.24|438.34|434.24|438.21|434.11|10
1633236590000|2021-10-03 04:49:50|438.33|434.23|438.52|434.42|438.52|434.42|438.33|434.23|19
1633236600000|2021-10-03 04:50:00|438.53|434.43|438.55|434.45|438.57|434.47|438.5|434.4|9
1633236610000|2021-10-03 04:50:10|438.54|434.44|438.34|434.24|438.54|434.44|438.34|434.24|9
1633236620000|2021-10-03 04:50:20|438.33|434.23|438.34|434.24|438.35|434.25|438.33|434.23|3
1633236630000|2021-10-03 04:50:30|438.29|434.19|438.12|434.02|438.33|434.23|438.12|434.02|8
1633236640000|2021-10-03 04:50:40|438.14|434.04|438.23|434.13|438.4|434.3|438.14|434.04|23
1633236650000|2021-10-03 04:50:50|438.2|434.1|438.14|434.04|438.2|434.1|438.11|434.01|16
1633236660000|2021-10-03 04:51:00|438.12|434.02|438.01|433.91|438.15|434.05|438.01|433.91|14
1633236670000|2021-10-03 04:51:10|438|433.9|437.91|433.81|438|433.9|437.91|433.81|14
1633236690000|2021-10-03 04:51:30|437.89|433.79|437.88|433.78|437.89|433.79|437.88|433.78|2
1633236700000|2021-10-03 04:51:40|437.94|433.84|437.72|433.62|437.95|433.85|437.72|433.62|16
1633236710000|2021-10-03 04:51:50|437.71|433.61|437.6|433.5|437.71|433.61|437.6|433.5|11
1633236720000|2021-10-03 04:52:00|437.64|433.54|437.63|433.53|437.65|433.55|437.59|433.49|11
1633236730000|2021-10-03 04:52:10|437.64|433.54|437.56|433.46|437.65|433.55|437.56|433.46|9
1633236740000|2021-10-03 04:52:20|437.55|433.45|437.49|433.39|437.56|433.46|437.49|433.39|6
1633236750000|2021-10-03 04:52:30|437.5|433.4|437.5|433.4|437.52|433.42|437.49|433.39|7
1633236760000|2021-10-03 04:52:40|437.52|433.42|437.51|433.41|437.52|433.42|437.49|433.39|4
1633236770000|2021-10-03 04:52:50|437.5|433.4|437.56|433.46|437.57|433.47|437.5|433.4|6
1633236780000|2021-10-03 04:53:00|437.54|433.44|437.41|433.31|437.56|433.46|437.41|433.31|11
1633236790000|2021-10-03 04:53:10|437.43|433.33|437.38|433.28|437.43|433.33|437.37|433.27|11
1633236800000|2021-10-03 04:53:20|437.4|433.3|437.42|433.32|437.43|433.33|437.38|433.28|12
1633236810000|2021-10-03 04:53:30|437.43|433.33|437.37|433.27|437.43|433.33|437.37|433.27|13
1633236820000|2021-10-03 04:53:40|437.43|433.33|437.58|433.48|437.59|433.49|437.43|433.33|11
1633236830000|2021-10-03 04:53:50|437.59|433.49|437.82|433.72|437.83|433.73|437.58|433.48|13
1633236840000|2021-10-03 04:54:00|437.81|433.71|437.81|433.71|437.84|433.74|437.8|433.7|10
1633236850000|2021-10-03 04:54:10|437.72|433.62|437.72|433.62|437.72|433.62|437.72|433.62|1
1633236860000|2021-10-03 04:54:20|437.67|433.57|437.55|433.45|437.67|433.57|437.55|433.45|13
1633236870000|2021-10-03 04:54:30|437.54|433.44|437.53|433.43|437.54|433.44|437.35|433.25|16
1633236880000|2021-10-03 04:54:40|437.59|433.49|437.58|433.48|437.59|433.49|437.58|433.48|2
1633236890000|2021-10-03 04:54:50|437.54|433.44|437.49|433.39|437.55|433.45|437.49|433.39|5
1633236900000|2021-10-03 04:55:00|437.48|433.38|437.44|433.34|437.48|433.38|437.44|433.34|3
1633236910000|2021-10-03 04:55:10|437.41|433.31|437.33|433.23|437.41|433.31|437.33|433.23|4
1633236920000|2021-10-03 04:55:20|437.32|433.22|437.29|433.19|437.33|433.23|437.29|433.19|3
1633236930000|2021-10-03 04:55:30|437.32|433.22|437.29|433.19|437.32|433.22|437.29|433.19|2
1633236950000|2021-10-03 04:55:50|437.3|433.2|437.3|433.2|437.32|433.22|437.29|433.19|10
1633236960000|2021-10-03 04:56:00|437.32|433.22|437.44|433.34|437.45|433.35|437.3|433.2|18
1633236970000|2021-10-03 04:56:10|437.43|433.33|437.44|433.34|437.44|433.34|437.43|433.33|6
1633236980000|2021-10-03 04:56:20|437.51|433.41|437.44|433.34|437.52|433.42|437.42|433.32|9
1633236990000|2021-10-03 04:56:30|437.45|433.35|437.34|433.24|437.45|433.35|437.34|433.24|7
1633237000000|2021-10-03 04:56:40|437.35|433.25|437.34|433.24|437.35|433.25|437.34|433.24|2
1633237010000|2021-10-03 04:56:50|437.35|433.25|437.29|433.19|437.35|433.25|437.24|433.14|11
1633237020000|2021-10-03 04:57:00|437.27|433.17|437.75|433.65|437.76|433.66|437.27|433.17|15
1633237030000|2021-10-03 04:57:10|437.76|433.66|437.74|433.64|437.76|433.66|437.74|433.64|5
1633237040000|2021-10-03 04:57:20|437.73|433.63|437.72|433.62|437.74|433.64|437.72|433.62|3
1633237050000|2021-10-03 04:57:30|437.71|433.61|437.52|433.42|437.71|433.61|437.52|433.42|10
1633237060000|2021-10-03 04:57:40|437.51|433.41|437.49|433.39|437.52|433.42|437.47|433.37|11
1633237070000|2021-10-03 04:57:50|437.47|433.37|437.52|433.42|437.52|433.42|437.47|433.37|11
1633237090000|2021-10-03 04:58:10|437.5|433.4|437.52|433.42|437.52|433.42|437.5|433.4|2
1633237100000|2021-10-03 04:58:20|437.53|433.43|437.2|433.1|437.53|433.43|437.18|433.08|19
1633237110000|2021-10-03 04:58:30|437.18|433.08|437.16|433.06|437.21|433.11|437.1|433|11
1633237120000|2021-10-03 04:58:40|437.22|433.12|437.37|433.27|437.38|433.28|437.22|433.12|12
1633237130000|2021-10-03 04:58:50|437.38|433.28|437.43|433.33|437.43|433.33|437.37|433.27|8
1633237140000|2021-10-03 04:59:00|437.42|433.32|437.42|433.32|437.43|433.33|437.42|433.32|5
1633237150000|2021-10-03 04:59:10|437.43|433.33|437.65|433.55|437.66|433.56|437.43|433.33|12
1633237160000|2021-10-03 04:59:20|437.66|433.56|437.76|433.66|437.77|433.67|437.65|433.55|8
1633237180000|2021-10-03 04:59:40|437.75|433.65|437.45|433.35|437.75|433.65|437.45|433.35|5
1633237190000|2021-10-03 04:59:50|437.44|433.34|437.23|433.13|437.44|433.34|437.23|433.13|9
1633237200000|2021-10-03 05:00:00|437.24|433.14|437.32|433.22|437.32|433.22|437.23|433.13|12
1633237220000|2021-10-03 05:00:20|437.33|433.23|437.21|433.11|437.33|433.23|437.21|433.11|8
1633237230000|2021-10-03 05:00:30|437.22|433.12|437.17|433.07|437.23|433.13|437.17|433.07|7
1633237240000|2021-10-03 05:00:40|437.18|433.08|437.19|433.09|437.19|433.09|437.16|433.06|13
1633237250000|2021-10-03 05:00:50|437.23|433.13|437.37|433.27|437.37|433.27|437.22|433.12|16
1633237260000|2021-10-03 05:01:00|437.36|433.26|437.41|433.31|437.41|433.31|437.36|433.26|9
1633237270000|2021-10-03 05:01:10|437.4|433.3|437.57|433.47|437.58|433.48|437.4|433.3|12
1633237280000|2021-10-03 05:01:20|437.58|433.48|437.7|433.6|437.78|433.68|437.58|433.48|18
1633237290000|2021-10-03 05:01:30|437.68|433.58|437.53|433.43|437.68|433.58|437.53|433.43|12
1633237300000|2021-10-03 05:01:40|437.54|433.44|437.53|433.43|437.55|433.45|437.52|433.42|8
1633237310000|2021-10-03 05:01:50|437.52|433.42|437.55|433.45|437.55|433.45|437.52|433.42|5
1633237320000|2021-10-03 05:02:00|437.57|433.47|437.47|433.37|437.62|433.52|437.47|433.37|15
1633237330000|2021-10-03 05:02:10|437.46|433.36|437.29|433.19|437.46|433.36|437.29|433.19|10
1633237340000|2021-10-03 05:02:20|437.28|433.18|437.27|433.17|437.28|433.18|437.26|433.16|3
1633237350000|2021-10-03 05:02:30|437.28|433.18|437.33|433.23|437.33|433.23|437.28|433.18|6
1633237360000|2021-10-03 05:02:40|437.32|433.22|437.18|433.08|437.32|433.22|437.17|433.07|11
1633237370000|2021-10-03 05:02:50|437.17|433.07|437.05|432.95|437.17|433.07|437.05|432.95|12
1633237380000|2021-10-03 05:03:00|437.06|432.96|437.07|432.97|437.07|432.97|437.04|432.94|8
1633237390000|2021-10-03 05:03:10|437.06|432.96|437.03|432.93|437.07|432.97|437.03|432.93|11
1633237400000|2021-10-03 05:03:20|436.96|432.86|437.02|432.92|437.04|432.94|436.96|432.86|13
1633237410000|2021-10-03 05:03:30|437.01|432.91|436.94|432.84|437.01|432.91|436.93|432.83|6
1633237420000|2021-10-03 05:03:40|436.93|432.83|436.94|432.84|437.02|432.92|436.9|432.8|12
1633237430000|2021-10-03 05:03:50|436.92|432.82|436.97|432.87|437|432.9|436.86|432.76|22
1633237440000|2021-10-03 05:04:00|436.95|432.85|436.96|432.86|436.97|432.87|436.83|432.73|15
1633237450000|2021-10-03 05:04:10|436.95|432.85|436.79|432.69|436.95|432.85|436.64|432.54|20
1633237460000|2021-10-03 05:04:20|436.81|432.71|437.21|433.11|437.21|433.11|436.66|432.56|26
1633237470000|2021-10-03 05:04:30|437.22|433.12|437.4|433.3|437.41|433.31|437.22|433.12|12
1633237480000|2021-10-03 05:04:40|437.38|433.28|437.47|433.37|437.48|433.38|437.38|433.28|10
1633237490000|2021-10-03 05:04:50|437.46|433.36|437.71|433.61|437.71|433.61|437.46|433.36|12
1633237500000|2021-10-03 05:05:00|437.74|433.64|437.8|433.7|437.8|433.7|437.73|433.63|5
1633237510000|2021-10-03 05:05:10|437.81|433.71|437.99|433.89|437.99|433.89|437.81|433.71|5
1633237520000|2021-10-03 05:05:20|438.01|433.91|438.1|434|438.11|434.01|438.01|433.91|15
1633237530000|2021-10-03 05:05:30|438.08|433.98|438.02|433.92|438.08|433.98|438.01|433.91|13
1633237540000|2021-10-03 05:05:40|438.01|433.91|437.98|433.88|438.01|433.91|437.97|433.87|6
1633237550000|2021-10-03 05:05:50|437.97|433.87|437.9|433.8|437.98|433.88|437.9|433.8|9
1633237560000|2021-10-03 05:06:00|437.89|433.79|437.89|433.79|437.89|433.79|437.88|433.78|7
1633237570000|2021-10-03 05:06:10|437.88|433.78|437.88|433.78|437.89|433.79|437.88|433.78|5
1633237580000|2021-10-03 05:06:20|437.9|433.8|437.95|433.85|437.95|433.85|437.9|433.8|8
1633237590000|2021-10-03 05:06:30|437.97|433.87|437.91|433.81|437.99|433.89|437.91|433.81|6
1633237600000|2021-10-03 05:06:40|437.9|433.8|437.82|433.72|437.91|433.81|437.8|433.7|11
1633237610000|2021-10-03 05:06:50|437.81|433.71|437.6|433.5|437.81|433.71|437.58|433.48|23
1633237620000|2021-10-03 05:07:00|437.59|433.49|437.61|433.51|437.61|433.51|437.55|433.45|14
1633237630000|2021-10-03 05:07:10|437.6|433.5|437.6|433.5|437.62|433.52|437.6|433.5|3
1633237640000|2021-10-03 05:07:20|437.61|433.51|437.58|433.48|437.61|433.51|437.58|433.48|5
1633237650000|2021-10-03 05:07:30|437.59|433.49|437.6|433.5|437.6|433.5|437.58|433.48|10
1633237660000|2021-10-03 05:07:40|437.59|433.49|437.6|433.5|437.61|433.51|437.58|433.48|14
1633237670000|2021-10-03 05:07:50|437.59|433.49|437.6|433.5|437.6|433.5|437.58|433.48|16
1633237680000|2021-10-03 05:08:00|437.58|433.48|437.66|433.56|437.83|433.73|437.58|433.48|14
1633237690000|2021-10-03 05:08:10|437.67|433.57|437.65|433.55|437.67|433.57|437.64|433.54|3
1633237700000|2021-10-03 05:08:20|437.68|433.58|437.75|433.65|437.75|433.65|437.68|433.58|15
1633237710000|2021-10-03 05:08:30|437.74|433.64|437.78|433.68|437.79|433.69|437.74|433.64|6
1633237720000|2021-10-03 05:08:40|437.77|433.67|437.73|433.63|437.77|433.67|437.73|433.63|4
1633237730000|2021-10-03 05:08:50|437.74|433.64|437.79|433.69|437.79|433.69|437.73|433.63|7
1633237740000|2021-10-03 05:09:00|437.78|433.68|437.84|433.74|437.84|433.74|437.78|433.68|10
1633237750000|2021-10-03 05:09:10|437.83|433.73|437.87|433.77|437.87|433.77|437.83|433.73|6
1633237760000|2021-10-03 05:09:20|437.88|433.78|437.84|433.74|437.91|433.81|437.84|433.74|7
1633237770000|2021-10-03 05:09:30|437.85|433.75|437.92|433.82|437.94|433.84|437.85|433.75|7
1633237780000|2021-10-03 05:09:40|437.94|433.84|437.93|433.83|437.94|433.84|437.91|433.81|4
1633237790000|2021-10-03 05:09:50|437.94|433.84|438.09|433.99|438.09|433.99|437.94|433.84|8
1633237800000|2021-10-03 05:10:00|438.08|433.98|438.01|433.91|438.15|434.05|437.95|433.85|20
1633237810000|2021-10-03 05:10:10|437.99|433.89|437.9|433.8|437.99|433.89|437.87|433.77|13
1633237820000|2021-10-03 05:10:20|437.87|433.77|437.91|433.81|437.95|433.85|437.87|433.77|9
1633237830000|2021-10-03 05:10:30|437.9|433.8|437.76|433.66|437.91|433.81|437.76|433.66|14
1633237840000|2021-10-03 05:10:40|437.75|433.65|437.67|433.57|437.75|433.65|437.67|433.57|7
1633237850000|2021-10-03 05:10:50|437.66|433.56|437.69|433.59|437.7|433.6|437.66|433.56|6
1633237860000|2021-10-03 05:11:00|437.68|433.58|437.84|433.74|437.85|433.75|437.68|433.58|11
1633237870000|2021-10-03 05:11:10|437.83|433.73|437.82|433.72|437.83|433.73|437.79|433.69|6
1633237880000|2021-10-03 05:11:20|437.81|433.71|437.75|433.65|437.81|433.71|437.74|433.64|9
1633237890000|2021-10-03 05:11:30|437.7|433.6|437.6|433.5|437.7|433.6|437.59|433.49|7
1633237900000|2021-10-03 05:11:40|437.61|433.51|437.66|433.56|437.66|433.56|437.6|433.5|15
1633237910000|2021-10-03 05:11:50|437.72|433.62|437.82|433.72|437.82|433.72|437.72|433.62|5
1633237920000|2021-10-03 05:12:00|437.83|433.73|437.95|433.85|437.96|433.86|437.82|433.72|10
1633237930000|2021-10-03 05:12:10|437.94|433.84|437.95|433.85|437.96|433.86|437.94|433.84|6
1633237940000|2021-10-03 05:12:20|437.94|433.84|437.94|433.84|437.95|433.85|437.92|433.82|9
1633237950000|2021-10-03 05:12:30|437.93|433.83|437.98|433.88|437.98|433.88|437.93|433.83|2
1633237960000|2021-10-03 05:12:40|437.96|433.86|437.83|433.73|437.96|433.86|437.83|433.73|7
1633237970000|2021-10-03 05:12:50|437.77|433.67|437.77|433.67|437.77|433.67|437.77|433.67|1
1633237980000|2021-10-03 05:13:00|437.78|433.68|437.73|433.63|437.78|433.68|437.73|433.63|5
1633237990000|2021-10-03 05:13:10|437.77|433.67|437.77|433.67|437.77|433.67|437.77|433.67|1
1633238000000|2021-10-03 05:13:20|437.78|433.68|437.8|433.7|437.8|433.7|437.77|433.67|8
1633238010000|2021-10-03 05:13:30|437.81|433.71|438.01|433.91|438.02|433.92|437.81|433.71|11
1633238020000|2021-10-03 05:13:40|438.02|433.92|438.04|433.94|438.09|433.99|438.01|433.91|10
1633238030000|2021-10-03 05:13:50|438.07|433.97|438.05|433.95|438.13|434.03|438.05|433.95|10
1633238040000|2021-10-03 05:14:00|438.06|433.96|437.92|433.82|438.06|433.96|437.8|433.7|10
1633238050000|2021-10-03 05:14:10|437.9|433.8|437.9|433.8|437.92|433.82|437.9|433.8|7
1633238060000|2021-10-03 05:14:20|437.87|433.77|437.87|433.77|437.88|433.78|437.87|433.77|3
1633238070000|2021-10-03 05:14:30|437.88|433.78|437.88|433.78|437.9|433.8|437.88|433.78|6
1633238080000|2021-10-03 05:14:40|437.86|433.76|437.86|433.76|437.86|433.76|437.86|433.76|1
1633238090000|2021-10-03 05:14:50|437.88|433.78|437.88|433.78|437.88|433.78|437.88|433.78|1
1633238100000|2021-10-03 05:15:00|437.9|433.8|438.17|434.07|438.19|434.09|437.9|433.8|13
1633238110000|2021-10-03 05:15:10|438.16|434.06|438.04|433.94|438.2|434.1|438.03|433.93|15
1633238120000|2021-10-03 05:15:20|438.03|433.93|438.02|433.92|438.04|433.94|438.02|433.92|4
1633238130000|2021-10-03 05:15:30|438.03|433.93|437.93|433.83|438.03|433.93|437.93|433.83|9
1633238140000|2021-10-03 05:15:40|437.91|433.81|437.83|433.73|437.93|433.83|437.83|433.73|9
1633238150000|2021-10-03 05:15:50|437.81|433.71|437.71|433.61|437.81|433.71|437.71|433.61|8
1633238160000|2021-10-03 05:16:00|437.68|433.58|437.73|433.63|437.75|433.65|437.68|433.58|13
1633238170000|2021-10-03 05:16:10|437.7|433.6|437.74|433.64|437.76|433.66|437.69|433.59|12
1633238180000|2021-10-03 05:16:20|437.73|433.63|437.7|433.6|437.73|433.63|437.7|433.6|4
1633238190000|2021-10-03 05:16:30|437.73|433.63|437.73|433.63|437.73|433.63|437.73|433.63|1
1633238200000|2021-10-03 05:16:40|437.76|433.66|437.74|433.64|437.77|433.67|437.74|433.64|4
1633238210000|2021-10-03 05:16:50|437.76|433.66|437.71|433.61|437.78|433.68|437.71|433.61|5
1633238220000|2021-10-03 05:17:00|437.68|433.58|437.61|433.51|437.69|433.59|437.61|433.51|9
1633238230000|2021-10-03 05:17:10|437.64|433.54|437.68|433.58|437.71|433.61|437.64|433.54|8
1633238240000|2021-10-03 05:17:20|437.66|433.56|437.61|433.51|437.66|433.56|437.61|433.51|7
1633238250000|2021-10-03 05:17:30|437.59|433.49|437.59|433.49|437.64|433.54|437.59|433.49|8
1633238260000|2021-10-03 05:17:40|437.61|433.51|437.61|433.51|437.61|433.51|437.59|433.49|3
1633238270000|2021-10-03 05:17:50|437.62|433.52|437.67|433.57|437.68|433.58|437.62|433.52|11
1633238280000|2021-10-03 05:18:00|437.69|433.59|437.69|433.59|437.69|433.59|437.67|433.57|3
1633238300000|2021-10-03 05:18:20|437.7|433.6|437.7|433.6|437.71|433.61|437.7|433.6|3
1633238310000|2021-10-03 05:18:30|437.72|433.62|437.7|433.6|437.72|433.62|437.7|433.6|4
1633238320000|2021-10-03 05:18:40|437.72|433.62|437.87|433.77|437.88|433.78|437.72|433.62|12
1633238330000|2021-10-03 05:18:50|437.89|433.79|437.89|433.79|437.91|433.81|437.89|433.79|7
1633238340000|2021-10-03 05:19:00|437.9|433.8|437.93|433.83|437.93|433.83|437.9|433.8|3
1633238350000|2021-10-03 05:19:10|437.91|433.81|437.81|433.71|437.91|433.81|437.8|433.7|7
1633238360000|2021-10-03 05:19:20|437.82|433.72|437.69|433.59|437.82|433.72|437.64|433.54|10
1633238370000|2021-10-03 05:19:30|437.71|433.61|437.69|433.59|437.72|433.62|437.69|433.59|3
1633238380000|2021-10-03 05:19:40|437.7|433.6|437.66|433.56|437.7|433.6|437.66|433.56|5
1633238390000|2021-10-03 05:19:50|437.69|433.59|437.87|433.77|437.87|433.77|437.69|433.59|14
1633238400000|2021-10-03 05:20:00|437.86|433.76|437.99|433.89|438.01|433.91|437.86|433.76|9
1633238410000|2021-10-03 05:20:10|437.98|433.88|437.96|433.86|437.98|433.88|437.94|433.84|9
1633238420000|2021-10-03 05:20:20|437.97|433.87|437.97|433.87|437.97|433.87|437.97|433.87|1
1633238430000|2021-10-03 05:20:30|438|433.9|438.02|433.92|438.03|433.93|438|433.9|7
1633238440000|2021-10-03 05:20:40|438.03|433.93|438.07|433.97|438.07|433.97|438.02|433.92|4
1633238450000|2021-10-03 05:20:50|438.08|433.98|438.14|434.04|438.14|434.04|438.08|433.98|8
1633238460000|2021-10-03 05:21:00|438.19|434.09|438.26|434.16|438.27|434.17|438.14|434.04|11
1633238470000|2021-10-03 05:21:10|438.25|434.15|438.32|434.22|438.34|434.24|438.25|434.15|11
1633238480000|2021-10-03 05:21:20|438.35|434.25|438.41|434.31|438.42|434.32|438.35|434.25|9
1633238490000|2021-10-03 05:21:30|438.42|434.32|438.39|434.29|438.45|434.35|438.39|434.29|8
1633238500000|2021-10-03 05:21:40|438.38|434.28|438.42|434.32|438.42|434.32|438.38|434.28|5
1633238510000|2021-10-03 05:21:50|438.41|434.31|438.44|434.34|438.44|434.34|438.41|434.31|2
1633238520000|2021-10-03 05:22:00|438.43|434.33|438.43|434.33|438.44|434.34|438.43|434.33|3
1633238530000|2021-10-03 05:22:10|438.47|434.37|438.49|434.39|438.49|434.39|438.47|434.37|5
1633238540000|2021-10-03 05:22:20|438.53|434.43|438.78|434.68|438.8|434.7|438.53|434.43|13
1633238550000|2021-10-03 05:22:30|438.85|434.75|438.85|434.75|438.88|434.78|438.84|434.74|8
1633238560000|2021-10-03 05:22:40|438.83|434.73|438.85|434.75|438.86|434.76|438.83|434.73|5
1633238570000|2021-10-03 05:22:50|438.84|434.74|438.89|434.79|438.89|434.79|438.84|434.74|5
1633238580000|2021-10-03 05:23:00|438.88|434.78|439.05|434.95|439.41|435.31|438.88|434.78|24
1633238590000|2021-10-03 05:23:10|439.06|434.96|439|434.9|439.06|434.96|438.94|434.84|20
1633238600000|2021-10-03 05:23:20|439.01|434.91|438.84|434.74|439.02|434.92|438.83|434.73|17
1633238610000|2021-10-03 05:23:30|438.83|434.73|438.7|434.6|438.83|434.73|438.7|434.6|11
1633238620000|2021-10-03 05:23:40|438.69|434.59|438.72|434.62|438.72|434.62|438.67|434.57|8
1633238630000|2021-10-03 05:23:50|438.75|434.65|439.01|434.91|439.09|434.99|438.72|434.62|25
1633238640000|2021-10-03 05:24:00|439|434.9|439.09|434.99|439.11|435.01|439|434.9|11
1633238650000|2021-10-03 05:24:10|439.12|435.02|439.16|435.06|439.21|435.11|439.12|435.02|19
1633238660000|2021-10-03 05:24:20|439.18|435.08|439.04|434.94|439.42|435.32|439.04|434.94|27
1633238670000|2021-10-03 05:24:30|439.05|434.95|438.93|434.83|439.05|434.95|438.93|434.83|14
1633238680000|2021-10-03 05:24:40|438.91|434.81|438.86|434.76|438.93|434.83|438.84|434.74|7
1633238690000|2021-10-03 05:24:50|438.89|434.79|438.95|434.85|438.96|434.86|438.87|434.77|7
1633238700000|2021-10-03 05:25:00|438.92|434.82|438.91|434.81|438.95|434.85|438.89|434.79|15
1633238710000|2021-10-03 05:25:10|438.9|434.8|438.96|434.86|438.96|434.86|438.9|434.8|8
1633238720000|2021-10-03 05:25:20|438.95|434.85|438.99|434.89|438.99|434.89|438.95|434.85|9
1633238730000|2021-10-03 05:25:30|438.97|434.87|438.75|434.65|438.97|434.87|438.75|434.65|13
1633238740000|2021-10-03 05:25:40|438.72|434.62|438.71|434.61|438.72|434.62|438.71|434.61|2
1633238750000|2021-10-03 05:25:50|438.7|434.6|438.65|434.55|438.7|434.6|438.65|434.55|7
1633238760000|2021-10-03 05:26:00|438.66|434.56|438.7|434.6|438.7|434.6|438.66|434.56|14
1633238770000|2021-10-03 05:26:10|438.71|434.61|438.97|434.87|438.97|434.87|438.7|434.6|9
1633238790000|2021-10-03 05:26:30|438.99|434.89|438.86|434.76|438.99|434.89|438.86|434.76|8
1633238800000|2021-10-03 05:26:40|438.84|434.74|438.6|434.5|438.86|434.76|438.6|434.5|13
1633238810000|2021-10-03 05:26:50|438.58|434.48|438.76|434.66|438.76|434.66|438.56|434.46|16
1633238820000|2021-10-03 05:27:00|438.81|434.71|439.04|434.94|439.04|434.94|438.81|434.71|13
1633238830000|2021-10-03 05:27:10|439.05|434.95|439.13|435.03|439.16|435.06|439.04|434.94|11
1633238840000|2021-10-03 05:27:20|439.17|435.07|439.18|435.08|439.21|435.11|439.17|435.07|13
1633238850000|2021-10-03 05:27:30|439.19|435.09|439.39|435.29|439.4|435.3|439.19|435.09|10
1633238860000|2021-10-03 05:27:40|439.4|435.3|439.53|435.43|439.53|435.43|439.4|435.3|8
1633238870000|2021-10-03 05:27:50|439.52|435.42|439.56|435.46|439.56|435.46|439.52|435.42|9
1633238880000|2021-10-03 05:28:00|439.57|435.47|439.58|435.48|439.58|435.48|439.56|435.46|4
1633238890000|2021-10-03 05:28:10|439.6|435.5|439.68|435.58|439.8|435.7|439.6|435.5|17
1633238900000|2021-10-03 05:28:20|439.69|435.59|439.66|435.56|439.69|435.59|439.66|435.56|14
1633238910000|2021-10-03 05:28:30|439.64|435.54|439.64|435.54|439.64|435.54|439.63|435.53|5
1633238920000|2021-10-03 05:28:40|439.65|435.55|439.66|435.56|439.68|435.58|439.65|435.55|3
1633238930000|2021-10-03 05:28:50|439.67|435.57|439.72|435.62|439.73|435.63|439.67|435.57|7
1633238940000|2021-10-03 05:29:00|439.76|435.66|439.81|435.71|439.84|435.74|439.74|435.64|20
1633238950000|2021-10-03 05:29:10|439.82|435.72|439.83|435.73|439.83|435.73|439.81|435.71|6
1633238960000|2021-10-03 05:29:20|439.82|435.72|439.63|435.53|439.84|435.74|439.61|435.51|14
1633238970000|2021-10-03 05:29:30|439.61|435.51|439.63|435.53|439.63|435.53|439.61|435.51|4
1633238980000|2021-10-03 05:29:40|439.62|435.52|439.62|435.52|439.63|435.53|439.62|435.52|3
1633238990000|2021-10-03 05:29:50|439.63|435.53|439.61|435.51|439.63|435.53|439.61|435.51|2
1633239000000|2021-10-03 05:30:00|439.63|435.53|439.64|435.54|439.65|435.55|439.63|435.53|9
1633239010000|2021-10-03 05:30:10|439.63|435.53|439.65|435.55|439.65|435.55|439.6|435.5|6
1633239020000|2021-10-03 05:30:20|439.64|435.54|439.93|435.83|439.93|435.83|439.64|435.54|13
1633239030000|2021-10-03 05:30:30|439.92|435.82|439.93|435.83|439.93|435.83|439.92|435.82|2
1633239040000|2021-10-03 05:30:40|439.94|435.84|440.28|436.18|440.33|436.23|439.93|435.83|17
1633239050000|2021-10-03 05:30:50|440.29|436.19|440.34|436.24|440.35|436.25|440.27|436.17|15
1633239060000|2021-10-03 05:31:00|440.33|436.23|440.64|436.54|440.64|436.54|440.32|436.22|14
1633239070000|2021-10-03 05:31:10|440.63|436.53|440.69|436.59|440.69|436.59|440.53|436.43|16
1633239080000|2021-10-03 05:31:20|440.71|436.61|440.46|436.36|440.79|436.69|440.46|436.36|24
1633239090000|2021-10-03 05:31:30|440.48|436.38|440.54|436.44|440.55|436.45|440.3|436.2|26
1633239100000|2021-10-03 05:31:40|440.55|436.45|440.59|436.49|440.59|436.49|440.55|436.45|6
1633239110000|2021-10-03 05:31:50|440.6|436.5|440.7|436.6|440.85|436.75|440.6|436.5|22
1633239120000|2021-10-03 05:32:00|440.69|436.59|440.66|436.56|440.69|436.59|440.55|436.45|19
1633239130000|2021-10-03 05:32:10|440.72|436.62|440.9|436.8|440.92|436.82|440.72|436.62|16
1633239140000|2021-10-03 05:32:20|440.86|436.76|440.68|436.58|440.86|436.76|440.68|436.58|13
1633239150000|2021-10-03 05:32:30|440.66|436.56|440.95|436.85|441.04|436.94|440.66|436.56|20
1633239160000|2021-10-03 05:32:40|440.96|436.86|440.98|436.88|441|436.9|440.94|436.84|10
1633239170000|2021-10-03 05:32:50|440.97|436.87|440.79|436.69|440.97|436.87|440.79|436.69|13
1633239180000|2021-10-03 05:33:00|440.78|436.68|440.61|436.51|440.78|436.68|440.61|436.51|15
1633239190000|2021-10-03 05:33:10|440.63|436.53|440.82|436.72|440.82|436.72|440.63|436.53|9
1633239200000|2021-10-03 05:33:20|440.86|436.76|440.92|436.82|440.95|436.85|440.85|436.75|14
1633239210000|2021-10-03 05:33:30|440.91|436.81|440.89|436.79|440.91|436.81|440.85|436.75|15
1633239220000|2021-10-03 05:33:40|440.88|436.78|440.94|436.84|440.95|436.85|440.88|436.78|10
1633239230000|2021-10-03 05:33:50|440.92|436.82|440.86|436.76|440.92|436.82|440.86|436.76|13
1633239240000|2021-10-03 05:34:00|440.88|436.78|440.86|436.76|440.88|436.78|440.84|436.74|8
1633239250000|2021-10-03 05:34:10|440.88|436.78|440.88|436.78|440.9|436.8|440.88|436.78|4
1633239260000|2021-10-03 05:34:20|440.87|436.77|441.17|437.07|441.17|437.07|440.86|436.76|18
1633239270000|2021-10-03 05:34:30|441.16|437.06|441.07|436.97|441.16|437.06|441.06|436.96|9
1633239280000|2021-10-03 05:34:40|441.08|436.98|440.83|436.73|441.13|437.03|440.83|436.73|10
1633239290000|2021-10-03 05:34:50|440.8|436.7|440.75|436.65|440.82|436.72|440.73|436.63|9
1633239300000|2021-10-03 05:35:00|440.73|436.63|440.69|436.59|440.75|436.65|440.69|436.59|7
1633239310000|2021-10-03 05:35:10|440.66|436.56|440.52|436.42|440.66|436.56|440.52|436.42|10
1633239320000|2021-10-03 05:35:20|440.51|436.41|440.65|436.55|440.65|436.55|440.5|436.4|12
1633239330000|2021-10-03 05:35:30|440.64|436.54|440.64|436.54|440.64|436.54|440.64|436.54|1
1633239340000|2021-10-03 05:35:40|440.62|436.52|440.62|436.52|440.62|436.52|440.62|436.52|1
1633239350000|2021-10-03 05:35:50|440.64|436.54|440.43|436.33|440.64|436.54|440.43|436.33|13
1633239360000|2021-10-03 05:36:00|440.42|436.32|440.24|436.14|440.42|436.32|440.23|436.13|15
1633239370000|2021-10-03 05:36:10|440.23|436.13|440.04|435.94|440.23|436.13|440.04|435.94|8
1633239380000|2021-10-03 05:36:20|440.06|435.96|440.01|435.91|440.06|435.96|439.9|435.8|23
1633239390000|2021-10-03 05:36:30|440|435.9|440|435.9|440|435.9|439.96|435.86|6
1633239400000|2021-10-03 05:36:40|439.99|435.89|440.11|436.01|440.13|436.03|439.99|435.89|18
1633239410000|2021-10-03 05:36:50|440.12|436.02|439.98|435.88|440.13|436.03|439.98|435.88|10
1633239420000|2021-10-03 05:37:00|439.97|435.87|439.99|435.89|440.04|435.94|439.97|435.87|10
1633239430000|2021-10-03 05:37:10|440|435.9|440.03|435.93|440.04|435.94|440|435.9|8
1633239440000|2021-10-03 05:37:20|440.02|435.92|440.01|435.91|440.03|435.93|439.95|435.85|11
1633239450000|2021-10-03 05:37:30|439.99|435.89|440.11|436.01|440.11|436.01|439.99|435.89|4
1633239460000|2021-10-03 05:37:40|440.09|435.99|440.14|436.04|440.15|436.05|440.08|435.98|8
1633239470000|2021-10-03 05:37:50|440.24|436.14|440.22|436.12|440.24|436.14|440.22|436.12|3
1633239480000|2021-10-03 05:38:00|440.24|436.14|440.38|436.28|440.39|436.29|440.24|436.14|18
1633239490000|2021-10-03 05:38:10|440.39|436.29|440.42|436.32|440.42|436.32|440.39|436.29|3
1633239500000|2021-10-03 05:38:20|440.41|436.31|440.41|436.31|440.41|436.31|440.4|436.3|3
1633239510000|2021-10-03 05:38:30|440.4|436.3|440.32|436.22|440.41|436.31|440.32|436.22|8
1633239520000|2021-10-03 05:38:40|440.34|436.24|440.27|436.17|440.34|436.24|440.27|436.17|3
1633239530000|2021-10-03 05:38:50|440.25|436.15|440.03|435.93|440.25|436.15|440.02|435.92|17
1633239540000|2021-10-03 05:39:00|440.02|435.92|440.04|435.94|440.05|435.95|440.02|435.92|9
1633239550000|2021-10-03 05:39:10|440.03|435.93|440.16|436.06|440.16|436.06|440.03|435.93|10
1633239560000|2021-10-03 05:39:20|440.17|436.07|440.22|436.12|440.23|436.13|440.17|436.07|3
1633239580000|2021-10-03 05:39:40|440.21|436.11|440.22|436.12|440.22|436.12|440.21|436.11|2
1633239590000|2021-10-03 05:39:50|440.25|436.15|440.44|436.34|440.44|436.34|440.25|436.15|10
1633239600000|2021-10-03 05:40:00|440.46|436.36|440.41|436.31|440.46|436.36|440.4|436.3|9
1633239610000|2021-10-03 05:40:10|440.43|436.33|440.42|436.32|440.46|436.36|440.32|436.22|16
1633239620000|2021-10-03 05:40:20|440.43|436.33|440.43|436.33|440.45|436.35|440.42|436.32|8
1633239630000|2021-10-03 05:40:30|440.42|436.32|440.43|436.33|440.45|436.35|440.41|436.31|11
1633239640000|2021-10-03 05:40:40|440.42|436.32|440.19|436.09|440.42|436.32|440.17|436.07|12
1633239650000|2021-10-03 05:40:50|440.2|436.1|440.24|436.14|440.24|436.14|440.2|436.1|7
1633239660000|2021-10-03 05:41:00|440.22|436.12|440.08|435.98|440.22|436.12|440.08|435.98|9
1633239670000|2021-10-03 05:41:10|440.07|435.97|440.1|436|440.1|436|440.06|435.96|6
1633239680000|2021-10-03 05:41:20|440.12|436.02|440.06|435.96|440.14|436.04|440.03|435.93|15
1633239690000|2021-10-03 05:41:30|440.1|436|440.09|435.99|440.14|436.04|440.08|435.98|11
1633239700000|2021-10-03 05:41:40|440.08|435.98|440.07|435.97|440.09|435.99|440.05|435.95|10
1633239710000|2021-10-03 05:41:50|440.11|436.01|440.12|436.02|440.13|436.03|440.08|435.98|10
1633239720000|2021-10-03 05:42:00|440.11|436.01|440.03|435.93|440.11|436.01|440.02|435.92|13
1633239730000|2021-10-03 05:42:10|440.04|435.94|440.04|435.94|440.06|435.96|440.02|435.92|7
1633239740000|2021-10-03 05:42:20|440.05|435.95|440.06|435.96|440.08|435.98|440.05|435.95|10
1633239750000|2021-10-03 05:42:30|440.08|435.98|440.14|436.04|440.14|436.04|440.06|435.96|10
1633239760000|2021-10-03 05:42:40|440.13|436.03|440.13|436.03|440.14|436.04|440.13|436.03|3
1633239790000|2021-10-03 05:43:10|440.08|435.98|440.35|436.25|440.35|436.25|440.08|435.98|18
1633239800000|2021-10-03 05:43:20|440.34|436.24|440.3|436.2|440.35|436.25|440.3|436.2|7
1633239810000|2021-10-03 05:43:30|440.33|436.23|440.15|436.05|440.33|436.23|440.15|436.05|13
1633239830000|2021-10-03 05:43:50|440.16|436.06|440.11|436.01|440.16|436.06|440.11|436.01|6
1633239840000|2021-10-03 05:44:00|440.1|436|440.12|436.02|440.12|436.02|440.07|435.97|12
1633239850000|2021-10-03 05:44:10|440.13|436.03|440.18|436.08|440.18|436.08|440.13|436.03|7
1633239860000|2021-10-03 05:44:20|440.15|436.05|440.16|436.06|440.18|436.08|440.14|436.04|8
1633239870000|2021-10-03 05:44:30|440.18|436.08|440.06|435.96|440.18|436.08|440.04|435.94|15
1633239880000|2021-10-03 05:44:40|440.05|435.95|440.01|435.91|440.06|435.96|440.01|435.91|4
1633239890000|2021-10-03 05:44:50|440.02|435.92|439.98|435.88|440.02|435.92|439.98|435.88|5
1633239900000|2021-10-03 05:45:00|439.97|435.87|440.08|435.98|440.08|435.98|439.97|435.87|9
1633239910000|2021-10-03 05:45:10|440.09|435.99|440.26|436.16|440.28|436.18|440.09|435.99|16
1633239920000|2021-10-03 05:45:20|440.25|436.15|440.25|436.15|440.28|436.18|440.25|436.15|6
1633239930000|2021-10-03 05:45:30|440.24|436.14|440.24|436.14|440.28|436.18|440.23|436.13|8
1633239940000|2021-10-03 05:45:40|440.27|436.17|440.23|436.13|440.27|436.17|440.22|436.12|9
1633239950000|2021-10-03 05:45:50|440.22|436.12|440.24|436.14|440.24|436.14|440.22|436.12|5
1633239960000|2021-10-03 05:46:00|440.22|436.12|440.24|436.14|440.27|436.17|440.22|436.12|16
1633239970000|2021-10-03 05:46:10|440.23|436.13|440.19|436.09|440.24|436.14|440.11|436.01|7
1633239980000|2021-10-03 05:46:20|440.21|436.11|440.2|436.1|440.22|436.12|440.17|436.07|9
1633239990000|2021-10-03 05:46:30|440.21|436.11|440.26|436.16|440.27|436.17|440.2|436.1|17
1633240000000|2021-10-03 05:46:40|440.24|436.14|440.23|436.13|440.24|436.14|440.22|436.12|4
1633240010000|2021-10-03 05:46:50|440.28|436.18|440.27|436.17|440.29|436.19|440.26|436.16|12
1633240020000|2021-10-03 05:47:00|440.26|436.16|440.13|436.03|440.26|436.16|440.13|436.03|10
1633240030000|2021-10-03 05:47:10|440.14|436.04|440|435.9|440.14|436.04|440|435.9|8
1633240040000|2021-10-03 05:47:20|439.99|435.89|439.91|435.81|439.99|435.89|439.91|435.81|8
1633240050000|2021-10-03 05:47:30|439.88|435.78|439.84|435.74|439.9|435.8|439.81|435.71|12
1633240060000|2021-10-03 05:47:40|439.86|435.76|439.84|435.74|439.88|435.78|439.84|435.74|7
1633240070000|2021-10-03 05:47:50|439.83|435.73|439.87|435.77|439.87|435.77|439.83|435.73|9
1633240080000|2021-10-03 05:48:00|439.89|435.79|439.93|435.83|439.94|435.84|439.87|435.77|11
1633240090000|2021-10-03 05:48:10|439.94|435.84|440.14|436.04|440.14|436.04|439.92|435.82|13
1633240100000|2021-10-03 05:48:20|440.17|436.07|440.3|436.2|440.3|436.2|440.17|436.07|7
1633240110000|2021-10-03 05:48:30|440.31|436.21|440.33|436.23|440.33|436.23|440.31|436.21|4
1633240120000|2021-10-03 05:48:40|440.34|436.24|440.39|436.29|440.4|436.3|440.34|436.24|9
1633240130000|2021-10-03 05:48:50|440.4|436.3|440.4|436.3|440.4|436.3|440.4|436.3|1
1633240140000|2021-10-03 05:49:00|440.41|436.31|440.5|436.4|440.5|436.4|440.41|436.31|10
1633240150000|2021-10-03 05:49:10|440.49|436.39|440.5|436.4|440.5|436.4|440.48|436.38|8
1633240160000|2021-10-03 05:49:20|440.49|436.39|440.48|436.38|440.49|436.39|440.43|436.33|6
1633240170000|2021-10-03 05:49:30|440.49|436.39|440.25|436.15|440.49|436.39|440.25|436.15|12
1633240180000|2021-10-03 05:49:40|440.24|436.14|440.14|436.04|440.24|436.14|440.14|436.04|8
1633240190000|2021-10-03 05:49:50|440.15|436.05|440.03|435.93|440.16|436.06|440.02|435.92|16
1633240200000|2021-10-03 05:50:00|440.06|435.96|440.01|435.91|440.07|435.97|440|435.9|9
1633240210000|2021-10-03 05:50:10|440|435.9|440.02|435.92|440.05|435.95|440|435.9|7
1633240220000|2021-10-03 05:50:20|440.01|435.91|440.03|435.93|440.03|435.93|440.01|435.91|3
1633240230000|2021-10-03 05:50:30|440.01|435.91|439.95|435.85|440.03|435.93|439.95|435.85|13
1633240240000|2021-10-03 05:50:40|439.94|435.84|439.79|435.69|439.94|435.84|439.79|435.69|15
1633240250000|2021-10-03 05:50:50|439.78|435.68|439.75|435.65|439.78|435.68|439.75|435.65|3
1633240260000|2021-10-03 05:51:00|439.71|435.61|439.68|435.58|439.71|435.61|439.68|435.58|6
1633240270000|2021-10-03 05:51:10|439.69|435.59|439.72|435.62|439.72|435.62|439.66|435.56|6
1633240280000|2021-10-03 05:51:20|439.71|435.61|439.73|435.63|439.73|435.63|439.7|435.6|14
1633240290000|2021-10-03 05:51:30|439.72|435.62|440.03|435.93|440.03|435.93|439.72|435.62|19
1633240300000|2021-10-03 05:51:40|440.01|435.91|440.08|435.98|440.08|435.98|440.01|435.91|5
1633240310000|2021-10-03 05:51:50|440.07|435.97|440.06|435.96|440.08|435.98|440.05|435.95|4
1633240320000|2021-10-03 05:52:00|440.1|436|440.02|435.92|440.12|436.02|440.02|435.92|9
1633240330000|2021-10-03 05:52:10|440.03|435.93|440.04|435.94|440.07|435.97|440.03|435.93|13
1633240340000|2021-10-03 05:52:20|440.06|435.96|439.95|435.85|440.06|435.96|439.95|435.85|8
1633240350000|2021-10-03 05:52:30|439.94|435.84|440.02|435.92|440.07|435.97|439.94|435.84|16
1633240360000|2021-10-03 05:52:40|440.03|435.93|439.87|435.77|440.03|435.93|439.87|435.77|13
1633240370000|2021-10-03 05:52:50|439.86|435.76|439.91|435.81|439.91|435.81|439.86|435.76|6
1633240380000|2021-10-03 05:53:00|439.93|435.83|439.92|435.82|439.95|435.85|439.91|435.81|8
1633240390000|2021-10-03 05:53:10|439.94|435.84|439.98|435.88|439.98|435.88|439.94|435.84|4
1633240400000|2021-10-03 05:53:20|439.94|435.84|440.07|435.97|440.07|435.97|439.94|435.84|9
1633240410000|2021-10-03 05:53:30|440.08|435.98|440.1|436|440.1|436|440.07|435.97|5
1633240420000|2021-10-03 05:53:40|440.12|436.02|440.12|436.02|440.13|436.03|440.1|436|5
1633240430000|2021-10-03 05:53:50|440.1|436|439.99|435.89|440.1|436|439.98|435.88|10
1633240440000|2021-10-03 05:54:00|439.97|435.87|439.97|435.87|439.97|435.87|439.96|435.86|3
1633240450000|2021-10-03 05:54:10|439.99|435.89|439.99|435.89|439.99|435.89|439.97|435.87|4
1633240460000|2021-10-03 05:54:20|440.01|435.91|440.13|436.03|440.13|436.03|440.01|435.91|6
1633240470000|2021-10-03 05:54:30|440.14|436.04|440.24|436.14|440.25|436.15|440.14|436.04|7
1633240480000|2021-10-03 05:54:40|440.23|436.13|440.23|436.13|440.23|436.13|440.23|436.13|1
1633240490000|2021-10-03 05:54:50|440.22|436.12|440.24|436.14|440.24|436.14|440.22|436.12|5
1633240500000|2021-10-03 05:55:00|440.23|436.13|440.23|436.13|440.24|436.14|440.23|436.13|5
1633240510000|2021-10-03 05:55:10|440.19|436.09|439.94|435.84|440.19|436.09|439.94|435.84|18
1633240520000|2021-10-03 05:55:20|439.95|435.85|439.96|435.86|439.96|435.86|439.94|435.84|4
1633240530000|2021-10-03 05:55:30|439.97|435.87|440.01|435.91|440.07|435.97|439.97|435.87|11
1633240540000|2021-10-03 05:55:40|440.04|435.94|440.05|435.95|440.06|435.96|440.03|435.93|8
1633240550000|2021-10-03 05:55:50|440.06|435.96|440.06|435.96|440.06|435.96|440.06|435.96|1
1633240560000|2021-10-03 05:56:00|440.05|435.95|440.17|436.07|440.17|436.07|440.05|435.95|15
1633240570000|2021-10-03 05:56:10|440.18|436.08|440.11|436.01|440.23|436.13|440.11|436.01|11
1633240580000|2021-10-03 05:56:20|440.09|435.99|440.09|435.99|440.09|435.99|440.08|435.98|5
1633240590000|2021-10-03 05:56:30|440.08|435.98|440.1|436|440.1|436|440.06|435.96|6
1633240600000|2021-10-03 05:56:40|440.08|435.98|440.04|435.94|440.08|435.98|440.04|435.94|3
1633240610000|2021-10-03 05:56:50|440.01|435.91|440.03|435.93|440.04|435.94|440.01|435.91|3
1633240620000|2021-10-03 05:57:00|440.04|435.94|440.03|435.93|440.04|435.94|440.01|435.91|5
1633240630000|2021-10-03 05:57:10|440.08|435.98|440.08|435.98|440.1|436|440.07|435.97|6
1633240640000|2021-10-03 05:57:20|440.06|435.96|440.05|435.95|440.06|435.96|440.02|435.92|6
1633240650000|2021-10-03 05:57:30|440.03|435.93|440.06|435.96|440.06|435.96|440.03|435.93|9
1633240660000|2021-10-03 05:57:40|440.11|436.01|440.07|435.97|440.11|436.01|440.07|435.97|7
1633240670000|2021-10-03 05:57:50|440.11|436.01|440.04|435.94|440.12|436.02|440.04|435.94|10
1633240680000|2021-10-03 05:58:00|440.03|435.93|440.02|435.92|440.03|435.93|440.02|435.92|2
1633240690000|2021-10-03 05:58:10|439.99|435.89|439.85|435.75|439.99|435.89|439.85|435.75|9
1633240700000|2021-10-03 05:58:20|439.82|435.72|439.82|435.72|439.82|435.72|439.8|435.7|7
1633240710000|2021-10-03 05:58:30|439.81|435.71|439.8|435.7|439.82|435.72|439.79|435.69|10
1633240720000|2021-10-03 05:58:40|439.78|435.68|439.79|435.69|439.8|435.7|439.73|435.63|15
1633240730000|2021-10-03 05:58:50|439.8|435.7|439.8|435.7|439.8|435.7|439.79|435.69|3
1633240740000|2021-10-03 05:59:00|439.78|435.68|439.78|435.68|439.8|435.7|439.78|435.68|6
1633240750000|2021-10-03 05:59:10|439.8|435.7|440.2|436.1|440.2|436.1|439.78|435.68|20
1633240760000|2021-10-03 05:59:20|440.22|436.12|440.35|436.25|440.35|436.25|440.21|436.11|12
1633240770000|2021-10-03 05:59:30|440.38|436.28|440.35|436.25|440.38|436.28|440.34|436.24|5
1633240780000|2021-10-03 05:59:40|440.34|436.24|440.24|436.14|440.34|436.24|440.23|436.13|8
1633240790000|2021-10-03 05:59:50|440.23|436.13|440.24|436.14|440.24|436.14|440.23|436.13|2
1633240800000|2021-10-03 06:00:00|440.23|436.13|440.23|436.13|440.24|436.14|440.23|436.13|3
1633240810000|2021-10-03 06:00:10|440.24|436.14|440.1|436|440.24|436.14|440.1|436|11
1633240820000|2021-10-03 06:00:20|440.09|435.99|439.72|435.62|440.09|435.99|439.72|435.62|22
1633240830000|2021-10-03 06:00:30|439.71|435.61|439.5|435.4|439.72|435.62|439.5|435.4|19
1633240840000|2021-10-03 06:00:40|439.49|435.39|439.34|435.24|439.49|435.39|439.32|435.22|18
1633240850000|2021-10-03 06:00:50|439.35|435.25|439.43|435.33|439.44|435.34|439.33|435.23|17
1633240860000|2021-10-03 06:01:00|439.44|435.34|439.85|435.75|439.85|435.75|439.44|435.34|24
1633240870000|2021-10-03 06:01:10|439.84|435.74|439.9|435.8|439.9|435.8|439.84|435.74|8
1633240880000|2021-10-03 06:01:20|439.89|435.79|439.75|435.65|439.89|435.79|439.75|435.65|12
1633240890000|2021-10-03 06:01:30|439.74|435.64|439.39|435.29|439.74|435.64|439.39|435.29|17
1633240900000|2021-10-03 06:01:40|439.4|435.3|439.38|435.28|439.43|435.33|439.38|435.28|9
1633240910000|2021-10-03 06:01:50|439.37|435.27|439.29|435.19|439.37|435.27|439.29|435.19|6
1633240920000|2021-10-03 06:02:00|439.27|435.17|439.29|435.19|439.32|435.22|439.27|435.17|8
1633240930000|2021-10-03 06:02:10|439.3|435.2|439.29|435.19|439.31|435.21|439.24|435.14|11
1633240940000|2021-10-03 06:02:20|439.3|435.2|439.54|435.44|439.54|435.44|439.3|435.2|15
1633240950000|2021-10-03 06:02:30|439.52|435.42|439.52|435.42|439.52|435.42|439.5|435.4|3
1633240960000|2021-10-03 06:02:40|439.5|435.4|439.53|435.43|439.54|435.44|439.48|435.38|13
1633240970000|2021-10-03 06:02:50|439.54|435.44|439.34|435.24|439.54|435.44|439.34|435.24|9
1633240980000|2021-10-03 06:03:00|439.29|435.19|439.19|435.09|439.29|435.19|439.06|434.96|24
1633240990000|2021-10-03 06:03:10|439.18|435.08|439.5|435.4|439.52|435.42|439.18|435.08|14
1633241000000|2021-10-03 06:03:20|439.51|435.41|439.54|435.44|439.54|435.44|439.51|435.41|7
1633241010000|2021-10-03 06:03:30|439.53|435.43|439.48|435.38|439.53|435.43|439.48|435.38|6
1633241020000|2021-10-03 06:03:40|439.49|435.39|439.51|435.41|439.51|435.41|439.49|435.39|5
1633241030000|2021-10-03 06:03:50|439.55|435.45|439.41|435.31|439.55|435.45|439.41|435.31|9
1633241040000|2021-10-03 06:04:00|439.42|435.32|439.37|435.27|439.43|435.33|439.37|435.27|13
1633241050000|2021-10-03 06:04:10|439.33|435.23|438.99|434.89|439.33|435.23|438.99|434.89|24
1633241060000|2021-10-03 06:04:20|438.97|434.87|438.89|434.79|438.98|434.88|438.89|434.79|10
1633241070000|2021-10-03 06:04:30|438.88|434.78|438.85|434.75|438.88|434.78|438.85|434.75|4
1633241080000|2021-10-03 06:04:40|438.84|434.74|438.8|434.7|438.85|434.75|438.8|434.7|7
1633241090000|2021-10-03 06:04:50|438.82|434.72|438.65|434.55|438.98|434.88|438.65|434.55|23
1633241100000|2021-10-03 06:05:00|438.64|434.54|438.81|434.71|438.81|434.71|438.63|434.53|21
1633241110000|2021-10-03 06:05:10|438.77|434.67|438.6|434.5|438.77|434.67|438.59|434.49|23
1633241120000|2021-10-03 06:05:20|438.61|434.51|438.75|434.65|438.75|434.65|438.6|434.5|11
1633241130000|2021-10-03 06:05:30|438.76|434.66|438.76|434.66|438.88|434.78|438.75|434.65|16
1633241140000|2021-10-03 06:05:40|438.74|434.64|438.65|434.55|438.74|434.64|438.65|434.55|14
1633241150000|2021-10-03 06:05:50|438.66|434.56|438.59|434.49|438.72|434.62|438.59|434.49|14
1633241160000|2021-10-03 06:06:00|438.58|434.48|438.56|434.46|438.59|434.49|438.56|434.46|7
1633241170000|2021-10-03 06:06:10|438.55|434.45|438.61|434.51|438.63|434.53|438.53|434.43|14
1633241180000|2021-10-03 06:06:20|438.62|434.52|438.6|434.5|438.65|434.55|438.58|434.48|10
1633241190000|2021-10-03 06:06:30|438.59|434.49|438.52|434.42|438.59|434.49|438.52|434.42|7
1633241200000|2021-10-03 06:06:40|438.51|434.41|438.36|434.26|438.52|434.42|438.34|434.24|11
1633241210000|2021-10-03 06:06:50|438.37|434.27|438.16|434.06|438.43|434.33|438.16|434.06|20
1633241220000|2021-10-03 06:07:00|438.17|434.07|438.13|434.03|438.2|434.1|438.12|434.02|11
1633241230000|2021-10-03 06:07:10|438.12|434.02|437.96|433.86|438.12|434.02|437.9|433.8|17
1633241240000|2021-10-03 06:07:20|437.97|433.87|438.52|434.42|438.52|434.42|437.97|433.87|25
1633241250000|2021-10-03 06:07:30|438.5|434.4|438.37|434.27|438.5|434.4|438.33|434.23|19
1633241260000|2021-10-03 06:07:40|438.36|434.26|438.5|434.4|438.57|434.47|438.36|434.26|22
1633241270000|2021-10-03 06:07:50|438.48|434.38|438.41|434.31|438.48|434.38|438.41|434.31|5
1633241280000|2021-10-03 06:08:00|438.44|434.34|438.42|434.32|438.45|434.35|438.39|434.29|6
1633241290000|2021-10-03 06:08:10|438.45|434.35|438.55|434.45|438.55|434.45|438.41|434.31|13
1633241300000|2021-10-03 06:08:20|438.56|434.46|438.59|434.49|438.65|434.55|438.56|434.46|17
1633241310000|2021-10-03 06:08:30|438.61|434.51|438.62|434.52|438.62|434.52|438.58|434.48|11
1633241320000|2021-10-03 06:08:40|438.64|434.54|438.58|434.48|438.64|434.54|438.58|434.48|9
1633241330000|2021-10-03 06:08:50|438.56|434.46|438.56|434.46|438.57|434.47|438.56|434.46|3
1633241340000|2021-10-03 06:09:00|438.55|434.45|438.49|434.39|438.55|434.45|438.48|434.38|9
1633241350000|2021-10-03 06:09:10|438.46|434.36|438.45|434.35|438.46|434.36|438.45|434.35|2
1633241360000|2021-10-03 06:09:20|438.44|434.34|438.52|434.42|438.52|434.42|438.4|434.3|12
1633241370000|2021-10-03 06:09:30|438.51|434.41|438.47|434.37|438.56|434.46|438.44|434.34|15
1633241380000|2021-10-03 06:09:40|438.46|434.36|438.47|434.37|438.47|434.37|438.39|434.29|10
1633241390000|2021-10-03 06:09:50|438.48|434.38|438.47|434.37|438.48|434.38|438.47|434.37|2
1633241400000|2021-10-03 06:10:00|438.42|434.32|438.44|434.34|438.44|434.34|438.37|434.27|7
1633241410000|2021-10-03 06:10:10|438.43|434.33|438.39|434.29|438.43|434.33|438.38|434.28|8
1633241420000|2021-10-03 06:10:20|438.38|434.28|438.38|434.28|438.39|434.29|438.37|434.27|9
1633241430000|2021-10-03 06:10:30|438.36|434.26|438.35|434.25|438.38|434.28|438.35|434.25|8
1633241440000|2021-10-03 06:10:40|438.37|434.27|438.34|434.24|438.37|434.27|438.32|434.22|4
1633241450000|2021-10-03 06:10:50|438.33|434.23|438.33|434.23|438.34|434.24|438.32|434.22|5
1633241460000|2021-10-03 06:11:00|438.35|434.25|438.42|434.32|438.47|434.37|438.31|434.21|8
1633241470000|2021-10-03 06:11:10|438.44|434.34|438.54|434.44|438.54|434.44|438.44|434.34|6
1633241480000|2021-10-03 06:11:20|438.53|434.43|438.72|434.62|438.76|434.66|438.53|434.43|15
1633241490000|2021-10-03 06:11:30|438.71|434.61|438.76|434.66|438.76|434.66|438.71|434.61|8
1633241510000|2021-10-03 06:11:50|438.75|434.65|438.75|434.65|438.76|434.66|438.75|434.65|3
1633241520000|2021-10-03 06:12:00|438.76|434.66|438.65|434.55|438.76|434.66|438.62|434.52|15
1633241530000|2021-10-03 06:12:10|438.67|434.57|438.38|434.28|438.67|434.57|438.36|434.26|18
1633241540000|2021-10-03 06:12:20|438.42|434.32|438.36|434.26|438.42|434.32|438.32|434.22|12
1633241550000|2021-10-03 06:12:30|438.35|434.25|438.32|434.22|438.38|434.28|438.32|434.22|8
1633241560000|2021-10-03 06:12:40|438.33|434.23|438.33|434.23|438.36|434.26|438.32|434.22|5
1633241570000|2021-10-03 06:12:50|438.23|434.13|438.06|433.96|438.23|434.13|438.04|433.94|12
1633241580000|2021-10-03 06:13:00|438.03|433.93|438.05|433.95|438.06|433.96|438.02|433.92|4
1633241590000|2021-10-03 06:13:10|438.04|433.94|438.08|433.98|438.12|434.02|438.04|433.94|10
1633241600000|2021-10-03 06:13:20|438.07|433.97|438.09|433.99|438.09|433.99|438.07|433.97|5
1633241610000|2021-10-03 06:13:30|438.11|434.01|438.25|434.15|438.25|434.15|438.11|434.01|11
1633241620000|2021-10-03 06:13:40|438.26|434.16|438.14|434.04|438.26|434.16|438.14|434.04|3
1633241630000|2021-10-03 06:13:50|438.15|434.05|438.15|434.05|438.17|434.07|438.13|434.03|10
1633241640000|2021-10-03 06:14:00|438.14|434.04|438.08|433.98|438.14|434.04|438.08|433.98|11
1633241650000|2021-10-03 06:14:10|438.09|433.99|438.03|433.93|438.09|433.99|438.03|433.93|9
1633241660000|2021-10-03 06:14:20|438.02|433.92|438.03|433.93|438.03|433.93|437.92|433.82|9
1633241670000|2021-10-03 06:14:30|438.02|433.92|438.01|433.91|438.03|433.93|438.01|433.91|9
1633241680000|2021-10-03 06:14:40|438.04|433.94|438.02|433.92|438.05|433.95|438.02|433.92|3
1633241690000|2021-10-03 06:14:50|438.01|433.91|438.01|433.91|438.01|433.91|438.01|433.91|1
1633241700000|2021-10-03 06:15:00|438.02|433.92|438|433.9|438.02|433.92|438|433.9|2
1633241710000|2021-10-03 06:15:10|438.05|433.95|438.12|434.02|438.13|434.03|438.05|433.95|8
1633241720000|2021-10-03 06:15:20|438.13|434.03|438.13|434.03|438.13|434.03|438.12|434.02|3
1633241740000|2021-10-03 06:15:40|438.14|434.04|438.23|434.13|438.25|434.15|438.14|434.04|8
1633241750000|2021-10-03 06:15:50|438.21|434.11|438.18|434.08|438.24|434.14|438.15|434.05|9
1633241760000|2021-10-03 06:16:00|438.19|434.09|438.24|434.14|438.24|434.14|438.19|434.09|6
1633241770000|2021-10-03 06:16:10|438.2|434.1|438.09|433.99|438.25|434.15|438.09|433.99|13
1633241780000|2021-10-03 06:16:20|438.08|433.98|438.09|433.99|438.1|434|438.08|433.98|7
1633241790000|2021-10-03 06:16:30|438.07|433.97|438.05|433.95|438.08|433.98|438.05|433.95|5
1633241800000|2021-10-03 06:16:40|438.06|433.96|438.06|433.96|438.06|433.96|438.05|433.95|3
1633241810000|2021-10-03 06:16:50|438.04|433.94|437.92|433.82|438.04|433.94|437.9|433.8|16
1633241820000|2021-10-03 06:17:00|437.91|433.81|437.9|433.8|437.92|433.82|437.89|433.79|5
1633241830000|2021-10-03 06:17:10|437.89|433.79|437.95|433.85|437.97|433.87|437.89|433.79|9
1633241840000|2021-10-03 06:17:20|437.97|433.87|438.05|433.95|438.08|433.98|437.97|433.87|8
1633241850000|2021-10-03 06:17:30|438.07|433.97|438.07|433.97|438.09|433.99|438.07|433.97|5
1633241860000|2021-10-03 06:17:40|438.08|433.98|438.06|433.96|438.1|434|438.06|433.96|6
1633241870000|2021-10-03 06:17:50|438.04|433.94|438.26|434.16|438.27|434.17|438.04|433.94|21
1633241880000|2021-10-03 06:18:00|438.27|434.17|438.32|434.22|438.32|434.22|438.26|434.16|8
1633241890000|2021-10-03 06:18:10|438.31|434.21|438.29|434.19|438.32|434.22|438.27|434.17|6
1633241900000|2021-10-03 06:18:20|438.28|434.18|438.26|434.16|438.28|434.18|438.24|434.14|4
1633241910000|2021-10-03 06:18:30|438.27|434.17|438.25|434.15|438.27|434.17|438.25|434.15|2
1633241930000|2021-10-03 06:18:50|438.23|434.13|437.86|433.76|438.23|434.13|437.83|433.73|11
1633241940000|2021-10-03 06:19:00|437.87|433.77|437.84|433.74|437.88|433.78|437.82|433.72|9
1633241950000|2021-10-03 06:19:10|437.85|433.75|437.85|433.75|437.85|433.75|437.8|433.7|7
1633241960000|2021-10-03 06:19:20|437.84|433.74|437.85|433.75|437.87|433.77|437.82|433.72|15
1633241970000|2021-10-03 06:19:30|437.83|433.73|437.85|433.75|437.86|433.76|437.83|433.73|4
1633241980000|2021-10-03 06:19:40|437.81|433.71|438.16|434.06|438.16|434.06|437.81|433.71|9
1633241990000|2021-10-03 06:19:50|438.15|434.05|438.12|434.02|438.17|434.07|438.12|434.02|4
1633242000000|2021-10-03 06:20:00|438.15|434.05|438.25|434.15|438.27|434.17|438.15|434.05|10
1633242010000|2021-10-03 06:20:10|438.26|434.16|438.29|434.19|438.31|434.21|438.26|434.16|7
1633242020000|2021-10-03 06:20:20|438.31|434.21|438.38|434.28|438.39|434.29|438.3|434.2|5
1633242030000|2021-10-03 06:20:30|438.34|434.24|438.38|434.28|438.38|434.28|438.33|434.23|3
1633242060000|2021-10-03 06:21:00|438.29|434.19|438.35|434.25|438.35|434.25|438.29|434.19|7
1633242070000|2021-10-03 06:21:10|438.39|434.29|438.43|434.33|438.44|434.34|438.39|434.29|8
1633242080000|2021-10-03 06:21:20|438.46|434.36|438.46|434.36|438.51|434.41|438.43|434.33|4
1633242090000|2021-10-03 06:21:30|438.45|434.35|438.27|434.17|438.45|434.35|438.26|434.16|13
1633242100000|2021-10-03 06:21:40|438.26|434.16|438.27|434.17|438.28|434.18|438.26|434.16|6
1633242110000|2021-10-03 06:21:50|438.26|434.16|438.04|433.94|438.26|434.16|438.03|433.93|12
1633242120000|2021-10-03 06:22:00|438|433.9|438.03|433.93|438.04|433.94|437.99|433.89|12
1633242130000|2021-10-03 06:22:10|438.02|433.92|438|433.9|438.05|433.95|438|433.9|12
1633242140000|2021-10-03 06:22:20|437.99|433.89|437.99|433.89|437.99|433.89|437.99|433.89|1
1633242150000|2021-10-03 06:22:30|438|433.9|437.98|433.88|438|433.9|437.98|433.88|2
1633242160000|2021-10-03 06:22:40|437.96|433.86|437.92|433.82|437.96|433.86|437.92|433.82|6
1633242170000|2021-10-03 06:22:50|437.91|433.81|437.85|433.75|437.91|433.81|437.85|433.75|5
1633242180000|2021-10-03 06:23:00|437.84|433.74|437.85|433.75|437.85|433.75|437.81|433.71|4
1633242190000|2021-10-03 06:23:10|437.82|433.72|437.82|433.72|437.82|433.72|437.82|433.72|1
1633242200000|2021-10-03 06:23:20|437.8|433.7|437.85|433.75|437.88|433.78|437.79|433.69|11
1633242210000|2021-10-03 06:23:30|437.86|433.76|437.85|433.75|437.86|433.76|437.85|433.75|8
1633242220000|2021-10-03 06:23:40|437.83|433.73|437.87|433.77|437.87|433.77|437.83|433.73|9
1633242230000|2021-10-03 06:23:50|437.85|433.75|437.84|433.74|437.85|433.75|437.84|433.74|2
1633242240000|2021-10-03 06:24:00|437.86|433.76|437.88|433.78|437.88|433.78|437.86|433.76|5
1633242250000|2021-10-03 06:24:10|437.87|433.77|437.88|433.78|437.91|433.81|437.87|433.77|8
1633242260000|2021-10-03 06:24:20|437.89|433.79|438.12|434.02|438.14|434.04|437.89|433.79|14
1633242290000|2021-10-03 06:24:50|438.14|434.04|438.12|434.02|438.14|434.04|438.12|434.02|4
1633242300000|2021-10-03 06:25:00|438.23|434.13|438.23|434.13|438.23|434.13|438.23|434.13|1
1633242310000|2021-10-03 06:25:10|438.26|434.16|438.23|434.13|438.26|434.16|438.23|434.13|4
1633242320000|2021-10-03 06:25:20|438.24|434.14|438.23|434.13|438.24|434.14|438.23|434.13|2
1633242330000|2021-10-03 06:25:30|438.25|434.15|438.28|434.18|438.28|434.18|438.24|434.14|4
1633242340000|2021-10-03 06:25:40|438.26|434.16|438.15|434.05|438.28|434.18|438.15|434.05|14
1633242350000|2021-10-03 06:25:50|438.14|434.04|438.1|434|438.14|434.04|438.1|434|7
1633242360000|2021-10-03 06:26:00|438.05|433.95|438.05|433.95|438.05|433.95|438.05|433.95|1
1633242370000|2021-10-03 06:26:10|438.02|433.92|438.02|433.92|438.02|433.92|438.02|433.92|1
1633242380000|2021-10-03 06:26:20|438.03|433.93|438.06|433.96|438.06|433.96|438.03|433.93|6
1633242390000|2021-10-03 06:26:30|438.05|433.95|438.05|433.95|438.05|433.95|438.04|433.94|3
1633242400000|2021-10-03 06:26:40|438.06|433.96|438.05|433.95|438.07|433.97|438.01|433.91|5
1633242410000|2021-10-03 06:26:50|438.04|433.94|438.04|433.94|438.04|433.94|438.04|433.94|1
1633242420000|2021-10-03 06:27:00|438.03|433.93|438.04|433.94|438.04|433.94|438.03|433.93|2
1633242430000|2021-10-03 06:27:10|438.01|433.91|437.99|433.89|438.03|433.93|437.99|433.89|4
1633242440000|2021-10-03 06:27:20|438|433.9|438.06|433.96|438.09|433.99|437.98|433.88|10
1633242450000|2021-10-03 06:27:30|438.07|433.97|438.03|433.93|438.07|433.97|438.03|433.93|7
1633242460000|2021-10-03 06:27:40|438.04|433.94|438.02|433.92|438.04|433.94|438.02|433.92|3
1633242470000|2021-10-03 06:27:50|438.01|433.91|438.04|433.94|438.04|433.94|438.01|433.91|4
1633242480000|2021-10-03 06:28:00|438.06|433.96|438.07|433.97|438.07|433.97|438.06|433.96|2
1633242490000|2021-10-03 06:28:10|438.06|433.96|438.07|433.97|438.07|433.97|438.06|433.96|4
1633242500000|2021-10-03 06:28:20|438.09|433.99|438.09|433.99|438.1|434|438.09|433.99|3
1633242510000|2021-10-03 06:28:30|438.07|433.97|438.06|433.96|438.07|433.97|438.06|433.96|2
1633242520000|2021-10-03 06:28:40|438.08|433.98|438.08|433.98|438.08|433.98|438.08|433.98|1
1633242530000|2021-10-03 06:28:50|438.07|433.97|438.07|433.97|438.07|433.97|438.07|433.97|1
1633242540000|2021-10-03 06:29:00|438.08|433.98|438.18|434.08|438.2|434.1|438.07|433.97|8
1633242550000|2021-10-03 06:29:10|438.2|434.1|438.21|434.11|438.21|434.11|438.2|434.1|2
1633242560000|2021-10-03 06:29:20|438.24|434.14|438.25|434.15|438.25|434.15|438.24|434.14|2
1633242570000|2021-10-03 06:29:30|438.26|434.16|438.26|434.16|438.26|434.16|438.24|434.14|4
1633242580000|2021-10-03 06:29:40|438.25|434.15|438.26|434.16|438.26|434.16|438.25|434.15|4
1633242590000|2021-10-03 06:29:50|438.27|434.17|438.22|434.12|438.27|434.17|438.22|434.12|8
1633242600000|2021-10-03 06:30:00|438.2|434.1|437.91|433.81|438.2|434.1|437.91|433.81|11
1633242610000|2021-10-03 06:30:10|437.92|433.82|438.08|433.98|438.1|434|437.9|433.8|10
1633242620000|2021-10-03 06:30:20|438.09|433.99|438.19|434.09|438.19|434.09|438.08|433.98|8
1633242630000|2021-10-03 06:30:30|438.18|434.08|438.18|434.08|438.18|434.08|438.18|434.08|1
1633242640000|2021-10-03 06:30:40|438.19|434.09|438.31|434.21|438.31|434.21|438.12|434.02|19
1633242650000|2021-10-03 06:30:50|438.29|434.19|438.36|434.26|438.37|434.27|438.29|434.19|12
1633242660000|2021-10-03 06:31:00|438.35|434.25|438.38|434.28|438.38|434.28|438.34|434.24|10
1633242670000|2021-10-03 06:31:10|438.39|434.29|438.42|434.32|438.42|434.32|438.38|434.28|6
1633242680000|2021-10-03 06:31:20|438.43|434.33|438.5|434.4|438.52|434.42|438.4|434.3|14
1633242690000|2021-10-03 06:31:30|438.51|434.41|438.37|434.27|438.51|434.41|438.36|434.26|12
1633242700000|2021-10-03 06:31:40|438.38|434.28|438.47|434.37|438.47|434.37|438.38|434.28|13
1633242710000|2021-10-03 06:31:50|438.48|434.38|438.47|434.37|438.48|434.38|438.46|434.36|5
1633242720000|2021-10-03 06:32:00|438.49|434.39|438.51|434.41|438.51|434.41|438.49|434.39|3
1633242730000|2021-10-03 06:32:10|438.52|434.42|438.58|434.48|438.58|434.48|438.52|434.42|6
1633242740000|2021-10-03 06:32:20|438.57|434.47|438.59|434.49|438.59|434.49|438.56|434.46|8
1633242750000|2021-10-03 06:32:30|438.58|434.48|438.61|434.51|438.61|434.51|438.58|434.48|3
1633242760000|2021-10-03 06:32:40|438.59|434.49|438.77|434.67|438.8|434.7|438.59|434.49|16
1633242770000|2021-10-03 06:32:50|438.8|434.7|438.87|434.77|438.91|434.81|438.8|434.7|9
1633242780000|2021-10-03 06:33:00|438.84|434.74|438.74|434.64|438.84|434.74|438.74|434.64|7
1633242790000|2021-10-03 06:33:10|438.71|434.61|438.47|434.37|438.72|434.62|438.47|434.37|16
1633242800000|2021-10-03 06:33:20|438.45|434.35|438.46|434.36|438.48|434.38|438.44|434.34|9
1633242810000|2021-10-03 06:33:30|438.45|434.35|438.38|434.28|438.45|434.35|438.38|434.28|8
1633242820000|2021-10-03 06:33:40|438.37|434.27|438.57|434.47|438.57|434.47|438.37|434.27|12
1633242830000|2021-10-03 06:33:50|438.55|434.45|438.58|434.48|438.59|434.49|438.55|434.45|4
1633242840000|2021-10-03 06:34:00|438.59|434.49|438.69|434.59|438.73|434.63|438.59|434.49|16
1633242850000|2021-10-03 06:34:10|438.7|434.6|438.75|434.65|438.77|434.67|438.7|434.6|9
1633242860000|2021-10-03 06:34:20|438.74|434.64|438.67|434.57|438.74|434.64|438.67|434.57|9
1633242870000|2021-10-03 06:34:30|438.66|434.56|438.68|434.58|438.68|434.58|438.66|434.56|5
1633242880000|2021-10-03 06:34:40|438.67|434.57|438.78|434.68|438.78|434.68|438.67|434.57|8
1633242890000|2021-10-03 06:34:50|438.77|434.67|438.76|434.66|438.77|434.67|438.76|434.66|2
1633242900000|2021-10-03 06:35:00|438.75|434.65|438.76|434.66|438.76|434.66|438.7|434.6|6
1633242910000|2021-10-03 06:35:10|438.75|434.65|438.71|434.61|438.76|434.66|438.71|434.61|6
1633242920000|2021-10-03 06:35:20|438.64|434.54|438.63|434.53|438.65|434.55|438.63|434.53|12
1633242930000|2021-10-03 06:35:30|438.58|434.48|438.51|434.41|438.59|434.49|438.5|434.4|12
1633242940000|2021-10-03 06:35:40|438.5|434.4|438.3|434.2|438.51|434.41|438.3|434.2|16
1633242950000|2021-10-03 06:35:50|438.31|434.21|438.37|434.27|438.38|434.28|438.3|434.2|11
1633242960000|2021-10-03 06:36:00|438.38|434.28|438.49|434.39|438.5|434.4|438.38|434.28|19
1633242970000|2021-10-03 06:36:10|438.48|434.38|438.47|434.37|438.49|434.39|438.47|434.37|7
1633242980000|2021-10-03 06:36:20|438.48|434.38|438.47|434.37|438.48|434.38|438.47|434.37|4
1633242990000|2021-10-03 06:36:30|438.48|434.38|438.46|434.36|438.48|434.38|438.45|434.35|10
1633243000000|2021-10-03 06:36:40|438.47|434.37|438.45|434.35|438.47|434.37|438.44|434.34|3
1633243010000|2021-10-03 06:36:50|438.44|434.34|438.45|434.35|438.47|434.37|438.44|434.34|5
1633243020000|2021-10-03 06:37:00|438.46|434.36|438.46|434.36|438.47|434.37|438.46|434.36|3
1633243030000|2021-10-03 06:37:10|438.45|434.35|438.7|434.6|438.7|434.6|438.45|434.35|19
1633243040000|2021-10-03 06:37:20|438.67|434.57|438.67|434.57|438.67|434.57|438.67|434.57|1
1633243050000|2021-10-03 06:37:30|438.66|434.56|438.66|434.56|438.67|434.57|438.66|434.56|3
1633243060000|2021-10-03 06:37:40|438.65|434.55|438.67|434.57|438.67|434.57|438.64|434.54|17
1633243070000|2021-10-03 06:37:50|438.66|434.56|438.68|434.58|438.68|434.58|438.63|434.53|16
1633243080000|2021-10-03 06:38:00|438.67|434.57|438.6|434.5|438.67|434.57|438.6|434.5|4
1633243090000|2021-10-03 06:38:10|438.57|434.47|438.57|434.47|438.58|434.48|438.56|434.46|5
1633243100000|2021-10-03 06:38:20|438.55|434.45|438.58|434.48|438.58|434.48|438.55|434.45|6
1633243110000|2021-10-03 06:38:30|438.55|434.45|438.54|434.44|438.56|434.46|438.54|434.44|6
1633243120000|2021-10-03 06:38:40|438.55|434.45|438.6|434.5|438.6|434.5|438.54|434.44|11
1633243130000|2021-10-03 06:38:50|438.59|434.49|438.76|434.66|438.76|434.66|438.59|434.49|16
1633243140000|2021-10-03 06:39:00|438.75|434.65|439.04|434.94|439.04|434.94|438.75|434.65|14
1633243150000|2021-10-03 06:39:10|439.05|434.95|439.05|434.95|439.06|434.96|439.05|434.95|3
1633243170000|2021-10-03 06:39:30|439.06|434.96|439.06|434.96|439.06|434.96|439.05|434.95|3
1633243180000|2021-10-03 06:39:40|439.09|434.99|439.07|434.97|439.09|434.99|439.06|434.96|5
1633243190000|2021-10-03 06:39:50|439.09|434.99|439.06|434.96|439.09|434.99|439.06|434.96|5
1633243200000|2021-10-03 06:40:00|439.07|434.97|439.07|434.97|439.07|434.97|439.01|434.91|7
1633243210000|2021-10-03 06:40:10|439.05|434.95|439.07|434.97|439.09|434.99|439.05|434.95|6
1633243220000|2021-10-03 06:40:20|439.08|434.98|438.92|434.82|439.08|434.98|438.88|434.78|14
1633243230000|2021-10-03 06:40:30|438.91|434.81|438.84|434.74|438.91|434.81|438.84|434.74|6
1633243240000|2021-10-03 06:40:40|438.81|434.71|438.59|434.49|438.81|434.71|438.58|434.48|8
1633243250000|2021-10-03 06:40:50|438.58|434.48|438.63|434.53|438.63|434.53|438.58|434.48|8
1633243260000|2021-10-03 06:41:00|438.62|434.52|438.58|434.48|438.62|434.52|438.56|434.46|6
1633243270000|2021-10-03 06:41:10|438.6|434.5|438.71|434.61|438.71|434.61|438.6|434.5|12
1633243280000|2021-10-03 06:41:20|438.73|434.63|438.81|434.71|438.81|434.71|438.73|434.63|8
1633243290000|2021-10-03 06:41:30|438.82|434.72|438.82|434.72|438.84|434.74|438.81|434.71|6
1633243300000|2021-10-03 06:41:40|438.81|434.71|438.78|434.68|438.82|434.72|438.78|434.68|6
1633243310000|2021-10-03 06:41:50|438.79|434.69|439|434.9|439|434.9|438.79|434.69|17
1633243320000|2021-10-03 06:42:00|439.01|434.91|439.05|434.95|439.06|434.96|439|434.9|5
1633243330000|2021-10-03 06:42:10|439.06|434.96|439.04|434.94|439.06|434.96|439.02|434.92|7
1633243340000|2021-10-03 06:42:20|439.05|434.95|439.08|434.98|439.09|434.99|439.05|434.95|5
1633243350000|2021-10-03 06:42:30|439.09|434.99|439.16|435.06|439.16|435.06|439.08|434.98|7
1633243360000|2021-10-03 06:42:40|439.15|435.05|439.15|435.05|439.16|435.06|439.13|435.03|5
1633243370000|2021-10-03 06:42:50|439.16|435.06|439.16|435.06|439.18|435.08|439.12|435.02|7
1633243380000|2021-10-03 06:43:00|439.13|435.03|438.75|434.65|439.16|435.06|438.75|434.65|18
1633243390000|2021-10-03 06:43:10|438.76|434.66|438.81|434.71|438.81|434.71|438.76|434.66|4
1633243400000|2021-10-03 06:43:20|438.78|434.68|438.81|434.71|438.81|434.71|438.76|434.66|6
1633243410000|2021-10-03 06:43:30|438.79|434.69|438.74|434.64|438.79|434.69|438.73|434.63|7
1633243420000|2021-10-03 06:43:40|438.75|434.65|438.77|434.67|438.77|434.67|438.74|434.64|5
1633243430000|2021-10-03 06:43:50|438.76|434.66|438.81|434.71|438.81|434.71|438.75|434.65|7
1633243440000|2021-10-03 06:44:00|438.77|434.67|438.76|434.66|438.79|434.69|438.76|434.66|6
1633243450000|2021-10-03 06:44:10|438.73|434.63|438.71|434.61|438.73|434.63|438.71|434.61|3
1633243460000|2021-10-03 06:44:20|438.69|434.59|438.56|434.46|438.69|434.59|438.56|434.46|11
1633243470000|2021-10-03 06:44:30|438.57|434.47|438.5|434.4|438.57|434.47|438.5|434.4|4
1633243480000|2021-10-03 06:44:40|438.49|434.39|438.45|434.35|438.49|434.39|438.45|434.35|6
1633243500000|2021-10-03 06:45:00|438.47|434.37|438.61|434.51|438.61|434.51|438.46|434.36|12
1633243510000|2021-10-03 06:45:10|438.6|434.5|438.54|434.44|438.61|434.51|438.54|434.44|5
1633243520000|2021-10-03 06:45:20|438.53|434.43|438.55|434.45|438.57|434.47|438.53|434.43|5
1633243530000|2021-10-03 06:45:30|438.53|434.43|438.54|434.44|438.55|434.45|438.53|434.43|3
1633243540000|2021-10-03 06:45:40|438.51|434.41|438.42|434.32|438.54|434.44|438.41|434.31|15
1633243550000|2021-10-03 06:45:50|438.4|434.3|438.15|434.05|438.4|434.3|438.14|434.04|13
1633243560000|2021-10-03 06:46:00|438.14|434.04|438.12|434.02|438.15|434.05|438.11|434.01|7
1633243570000|2021-10-03 06:46:10|438.11|434.01|438.13|434.03|438.13|434.03|438.1|434|4
1633243580000|2021-10-03 06:46:20|438.15|434.05|438.14|434.04|438.15|434.05|438.14|434.04|2
1633243590000|2021-10-03 06:46:30|438.17|434.07|438.5|434.4|438.5|434.4|438.17|434.07|14
1633243600000|2021-10-03 06:46:40|438.49|434.39|438.59|434.49|438.59|434.49|438.45|434.35|15
1633243610000|2021-10-03 06:46:50|438.64|434.54|438.63|434.53|438.68|434.58|438.61|434.51|13
1633243620000|2021-10-03 06:47:00|438.64|434.54|438.64|434.54|438.65|434.55|438.64|434.54|3
1633243630000|2021-10-03 06:47:10|438.63|434.53|438.63|434.53|438.64|434.54|438.63|434.53|3
1633243640000|2021-10-03 06:47:20|438.62|434.52|438.54|434.44|438.62|434.52|438.53|434.43|16
1633243650000|2021-10-03 06:47:30|438.53|434.43|438.54|434.44|438.55|434.45|438.52|434.42|14
1633243660000|2021-10-03 06:47:40|438.53|434.43|438.73|434.63|438.73|434.63|438.53|434.43|15
1633243670000|2021-10-03 06:47:50|438.71|434.61|438.71|434.61|438.71|434.61|438.69|434.59|14
1633243680000|2021-10-03 06:48:00|438.7|434.6|438.7|434.6|438.71|434.61|438.7|434.6|5
1633243690000|2021-10-03 06:48:10|438.72|434.62|438.71|434.61|438.72|434.62|438.7|434.6|3
1633243700000|2021-10-03 06:48:20|438.7|434.6|438.69|434.59|438.72|434.62|438.67|434.57|9
1633243710000|2021-10-03 06:48:30|438.68|434.58|438.7|434.6|438.72|434.62|438.68|434.58|7
1633243720000|2021-10-03 06:48:40|438.66|434.56|438.71|434.61|438.73|434.63|438.65|434.55|10
1633243730000|2021-10-03 06:48:50|438.7|434.6|438.83|434.73|438.84|434.74|438.66|434.56|15
1633243740000|2021-10-03 06:49:00|438.81|434.71|438.89|434.79|438.91|434.81|438.81|434.71|4
1633243750000|2021-10-03 06:49:10|438.87|434.77|438.89|434.79|438.89|434.79|438.87|434.77|2
1633243770000|2021-10-03 06:49:30|438.88|434.78|438.94|434.84|438.94|434.84|438.88|434.78|6
1633243780000|2021-10-03 06:49:40|438.99|434.89|439.04|434.94|439.04|434.94|438.99|434.89|7
1633243790000|2021-10-03 06:49:50|439.01|434.91|439.03|434.93|439.03|434.93|438.99|434.89|7
1633243800000|2021-10-03 06:50:00|439.01|434.91|439.08|434.98|439.08|434.98|439.01|434.91|5
1633243810000|2021-10-03 06:50:10|439.11|435.01|438.92|434.82|439.11|435.01|438.9|434.8|12
1633243820000|2021-10-03 06:50:20|438.91|434.81|438.88|434.78|438.93|434.83|438.88|434.78|14
1633243830000|2021-10-03 06:50:30|438.91|434.81|438.82|434.72|438.91|434.81|438.81|434.71|6
1633243840000|2021-10-03 06:50:40|438.81|434.71|438.77|434.67|438.83|434.73|438.77|434.67|9
1633243850000|2021-10-03 06:50:50|438.78|434.68|438.66|434.56|438.78|434.68|438.64|434.54|14
1633243860000|2021-10-03 06:51:00|438.65|434.55|438.65|434.55|438.66|434.56|438.65|434.55|3
1633243870000|2021-10-03 06:51:10|438.64|434.54|438.64|434.54|438.64|434.54|438.64|434.54|1
1633243880000|2021-10-03 06:51:20|438.63|434.53|438.64|434.54|438.65|434.55|438.63|434.53|6
1633243890000|2021-10-03 06:51:30|438.65|434.55|438.54|434.44|438.65|434.55|438.54|434.44|8
1633243900000|2021-10-03 06:51:40|438.52|434.42|438.3|434.2|438.52|434.42|438.3|434.2|12
1633243910000|2021-10-03 06:51:50|438.32|434.22|438.41|434.31|438.41|434.31|438.32|434.22|10
1633243920000|2021-10-03 06:52:00|438.42|434.32|438.46|434.36|438.46|434.36|438.42|434.32|4
1633243930000|2021-10-03 06:52:10|438.49|434.39|438.63|434.53|438.68|434.58|438.49|434.39|14
1633243940000|2021-10-03 06:52:20|438.64|434.54|438.67|434.57|438.72|434.62|438.63|434.53|15
1633243950000|2021-10-03 06:52:30|438.66|434.56|438.6|434.5|438.66|434.56|438.55|434.45|12
1633243960000|2021-10-03 06:52:40|438.59|434.49|438.6|434.5|438.6|434.5|438.58|434.48|11
1633243970000|2021-10-03 06:52:50|438.63|434.53|438.74|434.64|438.74|434.64|438.63|434.53|11
1633243980000|2021-10-03 06:53:00|438.72|434.62|438.64|434.54|438.72|434.62|438.64|434.54|10
1633243990000|2021-10-03 06:53:10|438.63|434.53|438.56|434.46|438.63|434.53|438.56|434.46|8
1633244000000|2021-10-03 06:53:20|438.57|434.47|438.48|434.38|438.58|434.48|438.46|434.36|11
1633244010000|2021-10-03 06:53:30|438.46|434.36|438.48|434.38|438.51|434.41|438.46|434.36|8
1633244020000|2021-10-03 06:53:40|438.51|434.41|438.65|434.55|438.65|434.55|438.51|434.41|12
1633244030000|2021-10-03 06:53:50|438.64|434.54|438.86|434.76|438.87|434.77|438.62|434.52|12
1633244040000|2021-10-03 06:54:00|438.87|434.77|438.88|434.78|438.88|434.78|438.87|434.77|4
1633244050000|2021-10-03 06:54:10|438.85|434.75|439.02|434.92|439.02|434.92|438.85|434.75|12
1633244060000|2021-10-03 06:54:20|439.03|434.93|439.14|435.04|439.16|435.06|439.03|434.93|5
1633244070000|2021-10-03 06:54:30|439.2|435.1|439.26|435.16|439.3|435.2|439.17|435.07|7
1633244080000|2021-10-03 06:54:40|439.27|435.17|439.2|435.1|439.27|435.17|439.13|435.03|10
1633244090000|2021-10-03 06:54:50|439.19|435.09|439.18|435.08|439.22|435.12|439.16|435.06|15
1633244100000|2021-10-03 06:55:00|439.16|435.06|439.11|435.01|439.16|435.06|439.06|434.96|15
1633244110000|2021-10-03 06:55:10|439.09|434.99|438.86|434.76|439.09|434.99|438.86|434.76|16
1633244120000|2021-10-03 06:55:20|438.85|434.75|438.64|434.54|438.87|434.77|438.64|434.54|20
1633244130000|2021-10-03 06:55:30|438.63|434.53|438.56|434.46|438.64|434.54|438.48|434.38|17
1633244140000|2021-10-03 06:55:40|438.57|434.47|438.77|434.67|438.77|434.67|438.57|434.47|14
1633244150000|2021-10-03 06:55:50|438.76|434.66|438.75|434.65|438.76|434.66|438.69|434.59|15
1633244160000|2021-10-03 06:56:00|438.77|434.67|438.76|434.66|438.77|434.67|438.75|434.65|5
1633244170000|2021-10-03 06:56:10|438.77|434.67|438.79|434.69|438.79|434.69|438.77|434.67|7
1633244180000|2021-10-03 06:56:20|438.81|434.71|438.85|434.75|438.88|434.78|438.81|434.71|8
1633244190000|2021-10-03 06:56:30|438.91|434.81|438.92|434.82|438.94|434.84|438.91|434.81|4
1633244200000|2021-10-03 06:56:40|438.93|434.83|439.03|434.93|439.06|434.96|438.93|434.83|14
1633244210000|2021-10-03 06:56:50|439.01|434.91|439.03|434.93|439.03|434.93|439.01|434.91|2
1633244220000|2021-10-03 06:57:00|439.04|434.94|438.99|434.89|439.04|434.94|438.99|434.89|3
1633244230000|2021-10-03 06:57:10|438.97|434.87|438.94|434.84|438.97|434.87|438.94|434.84|8
1633244240000|2021-10-03 06:57:20|438.93|434.83|438.74|434.64|438.93|434.83|438.74|434.64|9
1633244250000|2021-10-03 06:57:30|438.71|434.61|438.75|434.65|438.75|434.65|438.71|434.61|4
1633244260000|2021-10-03 06:57:40|438.74|434.64|438.73|434.63|438.74|434.64|438.73|434.63|2
1633244270000|2021-10-03 06:57:50|438.73|434.63|438.77|434.67|438.77|434.67|438.73|434.63|6
1633244280000|2021-10-03 06:58:00|438.73|434.63|438.75|434.65|438.75|434.65|438.73|434.63|3
1633244290000|2021-10-03 06:58:10|438.76|434.66|438.53|434.43|438.77|434.67|438.53|434.43|14
1633244300000|2021-10-03 06:58:20|438.52|434.42|438.64|434.54|438.66|434.56|438.51|434.41|20
1633244310000|2021-10-03 06:58:30|438.65|434.55|438.61|434.51|438.7|434.6|438.61|434.51|6
1633244320000|2021-10-03 06:58:40|438.62|434.52|438.65|434.55|438.68|434.58|438.61|434.51|9
1633244330000|2021-10-03 06:58:50|438.66|434.56|438.65|434.55|438.67|434.57|438.65|434.55|5
1633244340000|2021-10-03 06:59:00|438.66|434.56|438.65|434.55|438.67|434.57|438.65|434.55|4
1633244350000|2021-10-03 06:59:10|438.67|434.57|438.75|434.65|438.76|434.66|438.67|434.57|7
1633244360000|2021-10-03 06:59:20|438.74|434.64|439.04|434.94|439.05|434.95|438.74|434.64|18
1633244370000|2021-10-03 06:59:30|439.12|435.02|438.81|434.71|439.13|435.03|438.81|434.71|11
1633244380000|2021-10-03 06:59:40|438.83|434.73|438.8|434.7|438.83|434.73|438.79|434.69|5
1633244390000|2021-10-03 06:59:50|438.79|434.69|438.91|434.81|438.91|434.81|438.79|434.69|11
1633244400000|2021-10-03 07:00:00|438.92|434.82|438.92|434.82|438.92|434.82|438.86|434.76|12
1633244410000|2021-10-03 07:00:10|438.9|434.8|438.65|434.55|438.9|434.8|438.63|434.53|12
1633244420000|2021-10-03 07:00:20|438.64|434.54|438.59|434.49|438.64|434.54|438.57|434.47|9
1633244430000|2021-10-03 07:00:30|438.57|434.47|438.59|434.49|438.59|434.49|438.57|434.47|4
1633244440000|2021-10-03 07:00:40|438.56|434.46|438.28|434.18|438.56|434.46|438.28|434.18|14
1633244450000|2021-10-03 07:00:50|438.29|434.19|438.2|434.1|438.29|434.19|438.2|434.1|10
1633244460000|2021-10-03 07:01:00|438.22|434.12|438.22|434.12|438.22|434.12|438.2|434.1|5
1633244470000|2021-10-03 07:01:10|438.23|434.13|438.25|434.15|438.25|434.15|438.2|434.1|14
1633244480000|2021-10-03 07:01:20|438.24|434.14|438.37|434.27|438.4|434.3|438.22|434.12|18
1633244490000|2021-10-03 07:01:30|438.36|434.26|438.35|434.25|438.42|434.32|438.35|434.25|17
1633244500000|2021-10-03 07:01:40|438.33|434.23|438.31|434.21|438.38|434.28|438.3|434.2|15
1633244510000|2021-10-03 07:01:50|438.28|434.18|438.13|434.03|438.3|434.2|438.13|434.03|16
1633244520000|2021-10-03 07:02:00|438.11|434.01|438.1|434|438.11|434.01|438.07|433.97|13
1633244530000|2021-10-03 07:02:10|438.11|434.01|438.16|434.06|438.16|434.06|438.11|434.01|4
1633244540000|2021-10-03 07:02:20|438.13|434.03|438.14|434.04|438.16|434.06|438.13|434.03|13
1633244550000|2021-10-03 07:02:30|438.12|434.02|438.11|434.01|438.14|434.04|438.11|434.01|7
1633244560000|2021-10-03 07:02:40|438.13|434.03|438.1|434|438.17|434.07|438.1|434|7
1633244570000|2021-10-03 07:02:50|438.11|434.01|438.05|433.95|438.11|434.01|438.05|433.95|7
1633244580000|2021-10-03 07:03:00|438.03|433.93|438.03|433.93|438.05|433.95|438.02|433.92|5
1633244590000|2021-10-03 07:03:10|438.05|433.95|438|433.9|438.05|433.95|438|433.9|2
1633244600000|2021-10-03 07:03:20|437.99|433.89|437.98|433.88|437.99|433.89|437.98|433.88|2
1633244610000|2021-10-03 07:03:30|438|433.9|438.07|433.97|438.08|433.98|438|433.9|4
1633244620000|2021-10-03 07:03:40|438.05|433.95|438.09|433.99|438.09|433.99|438.05|433.95|5
1633244630000|2021-10-03 07:03:50|438.11|434.01|438.06|433.96|438.11|434.01|438.05|433.95|7
1633244640000|2021-10-03 07:04:00|438.08|433.98|438.1|434|438.1|434|438.05|433.95|12
1633244650000|2021-10-03 07:04:10|438.11|434.01|438.16|434.06|438.16|434.06|438.11|434.01|2
1633244660000|2021-10-03 07:04:20|438.17|434.07|438.14|434.04|438.18|434.08|438.14|434.04|6
1633244670000|2021-10-03 07:04:30|438.15|434.05|438.39|434.29|438.39|434.29|438.14|434.04|13
1633244680000|2021-10-03 07:04:40|438.42|434.32|438.5|434.4|438.5|434.4|438.39|434.29|14
1633244690000|2021-10-03 07:04:50|438.56|434.46|438.36|434.26|438.56|434.46|438.36|434.26|13
1633244700000|2021-10-03 07:05:00|438.31|434.21|438.16|434.06|438.31|434.21|438.16|434.06|9
1633244710000|2021-10-03 07:05:10|438.15|434.05|437.93|433.83|438.15|434.05|437.93|433.83|13
1633244720000|2021-10-03 07:05:20|437.92|433.82|437.98|433.88|437.98|433.88|437.92|433.82|6
1633244730000|2021-10-03 07:05:30|437.96|433.86|437.96|433.86|437.96|433.86|437.96|433.86|1
1633244740000|2021-10-03 07:05:40|437.97|433.87|437.95|433.85|437.98|433.88|437.95|433.85|4
1633244750000|2021-10-03 07:05:50|437.96|433.86|438.03|433.93|438.03|433.93|437.96|433.86|4
1633244760000|2021-10-03 07:06:00|438|433.9|438|433.9|438|433.9|438|433.9|1
1633244770000|2021-10-03 07:06:10|438.01|433.91|438|433.9|438.01|433.91|437.99|433.89|5
1633244780000|2021-10-03 07:06:20|437.99|433.89|437.95|433.85|438|433.9|437.95|433.85|11
1633244790000|2021-10-03 07:06:30|437.94|433.84|437.98|433.88|438|433.9|437.94|433.84|9
1633244810000|2021-10-03 07:06:50|437.97|433.87|437.87|433.77|437.98|433.88|437.87|433.77|10
1633244820000|2021-10-03 07:07:00|437.88|433.78|437.87|433.77|437.88|433.78|437.87|433.77|2
1633244830000|2021-10-03 07:07:10|437.93|433.83|437.88|433.78|437.96|433.86|437.88|433.78|7
1633244840000|2021-10-03 07:07:20|437.87|433.77|437.81|433.71|437.87|433.77|437.79|433.69|16
1633244850000|2021-10-03 07:07:30|437.8|433.7|437.79|433.69|437.84|433.74|437.76|433.66|15
1633244860000|2021-10-03 07:07:40|437.77|433.67|437.83|433.73|437.83|433.73|437.77|433.67|6
1633244870000|2021-10-03 07:07:50|437.84|433.74|437.79|433.69|437.86|433.76|437.78|433.68|13
1633244880000|2021-10-03 07:08:00|437.78|433.68|437.76|433.66|437.78|433.68|437.76|433.66|4
1633244890000|2021-10-03 07:08:10|437.77|433.67|437.76|433.66|437.77|433.67|437.74|433.64|4
1633244900000|2021-10-03 07:08:20|437.75|433.65|437.67|433.57|437.75|433.65|437.62|433.52|18
1633244910000|2021-10-03 07:08:30|437.68|433.58|437.59|433.49|437.68|433.58|437.59|433.49|9
1633244920000|2021-10-03 07:08:40|437.55|433.45|437.55|433.45|437.6|433.5|437.53|433.43|9
1633244930000|2021-10-03 07:08:50|437.56|433.46|437.66|433.56|437.66|433.56|437.47|433.37|15
1633244940000|2021-10-03 07:09:00|437.63|433.53|437.43|433.33|437.63|433.53|437.43|433.33|11
1633244950000|2021-10-03 07:09:10|437.44|433.34|437.38|433.28|437.46|433.36|437.36|433.26|15
1633244960000|2021-10-03 07:09:20|437.41|433.31|437.35|433.25|437.41|433.31|437.34|433.24|9
1633244970000|2021-10-03 07:09:30|437.33|433.23|437.18|433.08|437.34|433.24|437.18|433.08|8
1633244980000|2021-10-03 07:09:40|437.19|433.09|437.07|432.97|437.19|433.09|437.06|432.96|12
1633244990000|2021-10-03 07:09:50|437.06|432.96|436.98|432.88|437.06|432.96|436.94|432.84|17
1633245000000|2021-10-03 07:10:00|436.97|432.87|436.85|432.75|436.98|432.88|436.85|432.75|17
1633245010000|2021-10-03 07:10:10|436.83|432.73|436.44|432.34|436.83|432.73|436.36|432.26|25
1633245020000|2021-10-03 07:10:20|436.45|432.35|436.53|432.43|436.63|432.53|436.45|432.35|20
1633245030000|2021-10-03 07:10:30|436.55|432.45|436.62|432.52|436.63|432.53|436.54|432.44|16
1633245040000|2021-10-03 07:10:40|436.64|432.54|436.81|432.71|436.92|432.82|436.64|432.54|19
1633245050000|2021-10-03 07:10:50|436.82|432.72|436.76|432.66|436.82|432.72|436.76|432.66|11
1633245060000|2021-10-03 07:11:00|436.75|432.65|436.78|432.68|436.8|432.7|436.75|432.65|6
1633245070000|2021-10-03 07:11:10|436.8|432.7|436.75|432.65|436.8|432.7|436.75|432.65|12
1633245080000|2021-10-03 07:11:20|436.78|432.68|436.86|432.76|436.87|432.77|436.78|432.68|12
1633245090000|2021-10-03 07:11:30|436.88|432.78|437.04|432.94|437.04|432.94|436.88|432.78|15
1633245100000|2021-10-03 07:11:40|437.03|432.93|436.98|432.88|437.04|432.94|436.97|432.87|9
1633245110000|2021-10-03 07:11:50|436.97|432.87|437.11|433.01|437.16|433.06|436.97|432.87|18
1633245120000|2021-10-03 07:12:00|437.07|432.97|437.05|432.95|437.08|432.98|437.03|432.93|9
1633245130000|2021-10-03 07:12:10|437.04|432.94|437|432.9|437.04|432.94|436.99|432.89|3
1633245140000|2021-10-03 07:12:20|436.99|432.89|436.73|432.63|436.99|432.89|436.73|432.63|19
1633245150000|2021-10-03 07:12:30|436.71|432.61|436.63|432.53|436.71|432.61|436.58|432.48|14
1633245160000|2021-10-03 07:12:40|436.62|432.52|436.62|432.52|436.63|432.53|436.58|432.48|4
1633245170000|2021-10-03 07:12:50|436.63|432.53|436.6|432.5|436.63|432.53|436.6|432.5|2
1633245180000|2021-10-03 07:13:00|436.58|432.48|436.92|432.82|436.92|432.82|436.58|432.48|20
1633245190000|2021-10-03 07:13:10|436.91|432.81|437.01|432.91|437.01|432.91|436.91|432.81|8
1633245200000|2021-10-03 07:13:20|437|432.9|437.06|432.96|437.06|432.96|437|432.9|5
1633245210000|2021-10-03 07:13:30|437.07|432.97|437.19|433.09|437.19|433.09|437.04|432.94|18
1633245220000|2021-10-03 07:13:40|437.18|433.08|437.33|433.23|437.34|433.24|437.17|433.07|13
1633245230000|2021-10-03 07:13:50|437.35|433.25|437.19|433.09|437.35|433.25|437.19|433.09|11
1633245240000|2021-10-03 07:14:00|437.2|433.1|437.22|433.12|437.25|433.15|437.2|433.1|10
1633245250000|2021-10-03 07:14:10|437.23|433.13|437.23|433.13|437.24|433.14|437.23|433.13|5
1633245260000|2021-10-03 07:14:20|437.22|433.12|437.1|433|437.24|433.14|437.1|433|8
1633245270000|2021-10-03 07:14:30|437.11|433.01|437.11|433.01|437.12|433.02|437.11|433.01|7
1633245280000|2021-10-03 07:14:40|437.12|433.02|437|432.9|437.12|433.02|436.99|432.89|14
1633245290000|2021-10-03 07:14:50|436.98|432.88|436.98|432.88|436.98|432.88|436.95|432.85|8
1633245300000|2021-10-03 07:15:00|436.97|432.87|437.03|432.93|437.03|432.93|436.94|432.84|19
1633245310000|2021-10-03 07:15:10|437.02|432.92|437|432.9|437.03|432.93|436.98|432.88|9
1633245320000|2021-10-03 07:15:20|437.01|432.91|437.02|432.92|437.02|432.92|437|432.9|4
1633245330000|2021-10-03 07:15:30|437.03|432.93|437.04|432.94|437.04|432.94|437.01|432.91|8
1633245340000|2021-10-03 07:15:40|437.05|432.95|437.23|433.13|437.23|433.13|437.04|432.94|11
1633245350000|2021-10-03 07:15:50|437.22|433.12|437.35|433.25|437.35|433.25|437.22|433.12|7
1633245360000|2021-10-03 07:16:00|437.33|433.23|437.36|433.26|437.36|433.26|437.33|433.23|10
1633245370000|2021-10-03 07:16:10|437.35|433.25|437.24|433.14|437.35|433.25|437.24|433.14|8
1633245380000|2021-10-03 07:16:20|437.25|433.15|437.18|433.08|437.25|433.15|437.18|433.08|8
1633245390000|2021-10-03 07:16:30|437.15|433.05|437|432.9|437.15|433.05|437|432.9|10
1633245400000|2021-10-03 07:16:40|436.99|432.89|436.91|432.81|436.99|432.89|436.91|432.81|11
1633245410000|2021-10-03 07:16:50|436.89|432.79|436.8|432.7|436.89|432.79|436.79|432.69|17
1633245420000|2021-10-03 07:17:00|436.79|432.69|436.8|432.7|436.8|432.7|436.78|432.68|4
1633245430000|2021-10-03 07:17:10|436.86|432.76|436.98|432.88|436.98|432.88|436.84|432.74|23
1633245440000|2021-10-03 07:17:20|436.97|432.87|437.05|432.95|437.05|432.95|436.97|432.87|6
1633245450000|2021-10-03 07:17:30|437.06|432.96|437.06|432.96|437.08|432.98|437.03|432.93|8
1633245460000|2021-10-03 07:17:40|437.05|432.95|437.1|433|437.1|433|437.05|432.95|5
1633245470000|2021-10-03 07:17:50|437.09|432.99|437.09|432.99|437.09|432.99|437.09|432.99|1
1633245480000|2021-10-03 07:18:00|437.07|432.97|437.03|432.93|437.09|432.99|437.03|432.93|11
1633245490000|2021-10-03 07:18:10|437.02|432.92|437.09|432.99|437.1|433|437.02|432.92|8
1633245500000|2021-10-03 07:18:20|437.11|433.01|437.12|433.02|437.14|433.04|437.07|432.97|8
1633245510000|2021-10-03 07:18:30|437.17|433.07|437.13|433.03|437.17|433.07|437.13|433.03|8
1633245520000|2021-10-03 07:18:40|437.14|433.04|437.16|433.06|437.18|433.08|437.14|433.04|14
1633245530000|2021-10-03 07:18:50|437.15|433.05|437.33|433.23|437.33|433.23|437.13|433.03|15
1633245540000|2021-10-03 07:19:00|437.34|433.24|437.35|433.25|437.35|433.25|437.34|433.24|2
1633245550000|2021-10-03 07:19:10|437.37|433.27|437.51|433.41|437.52|433.42|437.37|433.27|14
1633245560000|2021-10-03 07:19:20|437.52|433.42|437.54|433.44|437.55|433.45|437.52|433.42|3
1633245570000|2021-10-03 07:19:30|437.55|433.45|437.78|433.68|437.78|433.68|437.54|433.44|13
1633245580000|2021-10-03 07:19:40|437.74|433.64|437.88|433.78|437.88|433.78|437.74|433.64|6
1633245590000|2021-10-03 07:19:50|437.89|433.79|437.92|433.82|437.92|433.82|437.89|433.79|10
1633245600000|2021-10-03 07:20:00|437.91|433.81|437.85|433.75|437.96|433.86|437.83|433.73|12
1633245610000|2021-10-03 07:20:10|437.79|433.69|437.7|433.6|437.8|433.7|437.68|433.58|13
1633245620000|2021-10-03 07:20:20|437.69|433.59|437.67|433.57|437.7|433.6|437.66|433.56|6
1633245630000|2021-10-03 07:20:30|437.68|433.58|437.67|433.57|437.69|433.59|437.63|433.53|8
1633245640000|2021-10-03 07:20:40|437.68|433.58|437.63|433.53|437.68|433.58|437.6|433.5|9
1633245650000|2021-10-03 07:20:50|437.62|433.52|437.18|433.08|437.62|433.52|437.18|433.08|14
1633245660000|2021-10-03 07:21:00|437.17|433.07|437.18|433.08|437.18|433.08|437.15|433.05|5
1633245670000|2021-10-03 07:21:10|437.17|433.07|437.16|433.06|437.18|433.08|437.16|433.06|4
1633245680000|2021-10-03 07:21:20|437.17|433.07|437.21|433.11|437.21|433.11|437.17|433.07|3
1633245690000|2021-10-03 07:21:30|437.22|433.12|437.19|433.09|437.22|433.12|437.19|433.09|2
1633245700000|2021-10-03 07:21:40|437.17|433.07|437.18|433.08|437.19|433.09|437.17|433.07|4
1633245710000|2021-10-03 07:21:50|437.19|433.09|437.2|433.1|437.23|433.13|437.17|433.07|12
1633245720000|2021-10-03 07:22:00|437.19|433.09|437.19|433.09|437.2|433.1|437.19|433.09|3
1633245730000|2021-10-03 07:22:10|437.18|433.08|437.01|432.91|437.2|433.1|437.01|432.91|14
1633245740000|2021-10-03 07:22:20|436.97|432.87|436.94|432.84|436.98|432.88|436.93|432.83|17
1633245750000|2021-10-03 07:22:30|436.95|432.85|436.89|432.79|436.95|432.85|436.88|432.78|6
1633245760000|2021-10-03 07:22:40|436.9|432.8|436.66|432.56|436.91|432.81|436.66|432.56|11
1633245770000|2021-10-03 07:22:50|436.67|432.57|436.62|432.52|436.67|432.57|436.57|432.47|10
1633245780000|2021-10-03 07:23:00|436.61|432.51|436.55|432.45|436.61|432.51|436.54|432.44|14
1633245790000|2021-10-03 07:23:10|436.57|432.47|436.5|432.4|436.58|432.48|436.49|432.39|11
1633245800000|2021-10-03 07:23:20|436.51|432.41|436.41|432.31|436.51|432.41|436.41|432.31|9
1633245810000|2021-10-03 07:23:30|436.4|432.3|436.32|432.22|436.4|432.3|436.29|432.19|10
1633245820000|2021-10-03 07:23:40|436.3|432.2|436.01|431.91|436.3|432.2|436.01|431.91|13
1633245830000|2021-10-03 07:23:50|436.02|431.92|435.88|431.78|436.02|431.92|435.84|431.74|23
1633245840000|2021-10-03 07:24:00|435.87|431.77|435.9|431.8|435.94|431.84|435.87|431.77|19
1633245850000|2021-10-03 07:24:10|435.91|431.81|435.99|431.89|436.04|431.94|435.84|431.74|19
1633245860000|2021-10-03 07:24:20|436.11|432.01|435.97|431.87|436.12|432.02|435.97|431.87|19
1633245870000|2021-10-03 07:24:30|435.98|431.88|435.94|431.84|436.02|431.92|435.94|431.84|7
1633245880000|2021-10-03 07:24:40|435.95|431.85|435.96|431.86|435.96|431.86|435.91|431.81|10
1633245890000|2021-10-03 07:24:50|436.02|431.92|436.14|432.04|436.14|432.04|436|431.9|12
1633245900000|2021-10-03 07:25:00|436.13|432.03|436.13|432.03|436.14|432.04|436.11|432.01|8
1633245920000|2021-10-03 07:25:20|436.1|432|436.08|431.98|436.1|432|436.08|431.98|14
1633245930000|2021-10-03 07:25:30|436.09|431.99|436.06|431.96|436.1|432|435.96|431.86|11
1633245940000|2021-10-03 07:25:40|436.05|431.95|436|431.9|436.08|431.98|435.98|431.88|13
1633245950000|2021-10-03 07:25:50|435.99|431.89|436.04|431.94|436.04|431.94|435.99|431.89|6
1633245960000|2021-10-03 07:26:00|436.02|431.92|436.01|431.91|436.04|431.94|436.01|431.91|4
1633245970000|2021-10-03 07:26:10|436|431.9|435.99|431.89|436.01|431.91|435.93|431.83|6
1633245990000|2021-10-03 07:26:30|435.9|431.8|435.9|431.8|435.9|431.8|435.9|431.8|1
1633246000000|2021-10-03 07:26:40|435.86|431.76|435.73|431.63|435.86|431.76|435.66|431.56|16
1633246010000|2021-10-03 07:26:50|435.74|431.64|435.86|431.76|435.86|431.76|435.74|431.64|12
1633246020000|2021-10-03 07:27:00|435.87|431.77|435.71|431.61|435.87|431.77|435.71|431.61|13
1633246030000|2021-10-03 07:27:10|435.7|431.6|435.68|431.58|435.71|431.61|435.64|431.54|16
1633246040000|2021-10-03 07:27:20|435.64|431.54|435.39|431.29|435.68|431.58|435.38|431.28|16
1633246050000|2021-10-03 07:27:30|435.38|431.28|435.37|431.27|435.44|431.34|435.36|431.26|11
1633246060000|2021-10-03 07:27:40|435.36|431.26|434.98|430.88|435.38|431.28|434.98|430.88|23
1633246070000|2021-10-03 07:27:50|434.9|430.8|434.83|430.73|434.9|430.8|434.77|430.67|16
1633246080000|2021-10-03 07:28:00|434.82|430.72|434.56|430.46|434.82|430.72|434.56|430.46|18
1633246090000|2021-10-03 07:28:10|434.63|430.53|434.56|430.46|434.65|430.55|434.54|430.44|15
1633246100000|2021-10-03 07:28:20|434.57|430.47|434.55|430.45|434.57|430.47|434.53|430.43|6
1633246110000|2021-10-03 07:28:30|434.5|430.4|434.96|430.86|434.96|430.86|434.48|430.38|16
1633246120000|2021-10-03 07:28:40|435|430.9|435.06|430.96|435.08|430.98|434.99|430.89|21
1633246130000|2021-10-03 07:28:50|435.07|430.97|435.05|430.95|435.07|430.97|435.05|430.95|4
1633246140000|2021-10-03 07:29:00|435.06|430.96|435.16|431.06|435.19|431.09|435.05|430.95|19
1633246150000|2021-10-03 07:29:10|435.17|431.07|435.41|431.31|435.41|431.31|435.15|431.05|16
1633246160000|2021-10-03 07:29:20|435.4|431.3|435.39|431.29|435.46|431.36|435.35|431.25|10
1633246170000|2021-10-03 07:29:30|435.38|431.28|434.86|430.76|435.38|431.28|434.86|430.76|13
1633246180000|2021-10-03 07:29:40|434.83|430.73|434.87|430.77|434.87|430.77|434.78|430.68|16
1633246190000|2021-10-03 07:29:50|434.86|430.76|434.77|430.67|434.86|430.76|434.77|430.67|6
1633246200000|2021-10-03 07:30:00|434.76|430.66|434.84|430.74|434.85|430.75|434.76|430.66|10
1633246210000|2021-10-03 07:30:10|434.9|430.8|434.87|430.77|435|430.9|434.87|430.77|15
1633246220000|2021-10-03 07:30:20|434.84|430.74|434.84|430.74|434.87|430.77|434.83|430.73|7
1633246230000|2021-10-03 07:30:30|434.85|430.75|434.85|430.75|434.85|430.75|434.78|430.68|11
1633246240000|2021-10-03 07:30:40|434.86|430.76|434.94|430.84|434.96|430.86|434.86|430.76|5
1633246250000|2021-10-03 07:30:50|434.96|430.86|435.06|430.96|435.1|431|434.95|430.85|9
1633246260000|2021-10-03 07:31:00|435.07|430.97|435.23|431.13|435.28|431.18|435.07|430.97|17
1633246270000|2021-10-03 07:31:10|435.24|431.14|435.3|431.2|435.3|431.2|435.24|431.14|9
1633246280000|2021-10-03 07:31:20|435.29|431.19|435.54|431.44|435.54|431.44|435.27|431.17|18
1633246290000|2021-10-03 07:31:30|435.56|431.46|435.58|431.48|435.58|431.48|435.56|431.46|3
1633246300000|2021-10-03 07:31:40|435.57|431.47|435.57|431.47|435.57|431.47|435.57|431.47|1
1633246310000|2021-10-03 07:31:50|435.56|431.46|435.55|431.45|435.56|431.46|435.55|431.45|2
1633246320000|2021-10-03 07:32:00|435.58|431.48|435.59|431.49|435.59|431.49|435.57|431.47|8
1633246330000|2021-10-03 07:32:10|435.6|431.5|435.62|431.52|435.62|431.52|435.6|431.5|3
1633246340000|2021-10-03 07:32:20|435.63|431.53|435.62|431.52|435.63|431.53|435.62|431.52|6
1633246350000|2021-10-03 07:32:30|435.63|431.53|435.5|431.4|435.64|431.54|435.5|431.4|7
1633246360000|2021-10-03 07:32:40|435.43|431.33|435.1|431|435.43|431.33|435.1|431|17
1633246370000|2021-10-03 07:32:50|435.11|431.01|435.33|431.23|435.33|431.23|435.06|430.96|20
1633246380000|2021-10-03 07:33:00|435.34|431.24|435.29|431.19|435.34|431.24|435.27|431.17|9
1633246390000|2021-10-03 07:33:10|435.33|431.23|435.27|431.17|435.34|431.24|435.26|431.16|9
1633246400000|2021-10-03 07:33:20|435.28|431.18|435.22|431.12|435.28|431.18|435.21|431.11|9
1633246410000|2021-10-03 07:33:30|435.21|431.11|435.33|431.23|435.33|431.23|435.2|431.1|9
1633246420000|2021-10-03 07:33:40|435.31|431.21|435.31|431.21|435.32|431.22|435.28|431.18|9
1633246430000|2021-10-03 07:33:50|435.3|431.2|435.32|431.22|435.32|431.22|435.3|431.2|3
1633246440000|2021-10-03 07:34:00|435.33|431.23|435.35|431.25|435.35|431.25|435.33|431.23|3
1633246450000|2021-10-03 07:34:10|435.34|431.24|435.34|431.24|435.36|431.26|435.33|431.23|7
1633246460000|2021-10-03 07:34:20|435.35|431.25|435.36|431.26|435.36|431.26|435.35|431.25|2
1633246470000|2021-10-03 07:34:30|435.37|431.27|435.54|431.44|435.54|431.44|435.37|431.27|8
1633246480000|2021-10-03 07:34:40|435.55|431.45|435.67|431.57|435.67|431.57|435.55|431.45|4
1633246490000|2021-10-03 07:34:50|435.65|431.55|435.74|431.64|435.76|431.66|435.65|431.55|9
1633246500000|2021-10-03 07:35:00|435.75|431.65|435.71|431.61|435.76|431.66|435.71|431.61|9
1633246510000|2021-10-03 07:35:10|435.72|431.62|435.69|431.59|435.72|431.62|435.69|431.59|3
1633246520000|2021-10-03 07:35:20|435.66|431.56|435.71|431.61|435.71|431.61|435.65|431.55|8
1633246530000|2021-10-03 07:35:30|435.68|431.58|435.33|431.23|435.68|431.58|435.29|431.19|17
1633246540000|2021-10-03 07:35:40|435.3|431.2|435.23|431.13|435.32|431.22|435.22|431.12|9
1633246550000|2021-10-03 07:35:50|435.22|431.12|435.25|431.15|435.25|431.15|435.22|431.12|8
1633246560000|2021-10-03 07:36:00|435.24|431.14|435.14|431.04|435.24|431.14|435.13|431.03|6
1633246570000|2021-10-03 07:36:10|435.13|431.03|434.98|430.88|435.15|431.05|434.98|430.88|11
1633246580000|2021-10-03 07:36:20|434.99|430.89|434.98|430.88|434.99|430.89|434.97|430.87|10
1633246590000|2021-10-03 07:36:30|434.99|430.89|434.97|430.87|434.99|430.89|434.97|430.87|5
1633246600000|2021-10-03 07:36:40|434.96|430.86|434.94|430.84|434.98|430.88|434.94|430.84|8
1633246610000|2021-10-03 07:36:50|434.95|430.85|434.96|430.86|434.96|430.86|434.94|430.84|13
1633246620000|2021-10-03 07:37:00|434.94|430.84|434.94|430.84|434.95|430.85|434.94|430.84|3
1633246630000|2021-10-03 07:37:10|434.95|430.85|434.95|430.85|434.95|430.85|434.95|430.85|1
1633246640000|2021-10-03 07:37:20|434.99|430.89|435.01|430.91|435.01|430.91|434.98|430.88|11
1633246650000|2021-10-03 07:37:30|435.04|430.94|435.29|431.19|435.29|431.19|435.04|430.94|16
1633246660000|2021-10-03 07:37:40|435.3|431.2|435.13|431.03|435.31|431.21|435.13|431.03|12
1633246670000|2021-10-03 07:37:50|435.12|431.02|434.95|430.85|435.12|431.02|434.95|430.85|9
1633246680000|2021-10-03 07:38:00|434.94|430.84|434.94|430.84|434.98|430.88|434.94|430.84|11
1633246690000|2021-10-03 07:38:10|434.96|430.86|434.94|430.84|434.96|430.86|434.94|430.84|9
1633246700000|2021-10-03 07:38:20|434.95|430.85|434.85|430.75|434.95|430.85|434.85|430.75|11
1633246710000|2021-10-03 07:38:30|434.87|430.77|434.89|430.79|434.89|430.79|434.87|430.77|7
1633246720000|2021-10-03 07:38:40|434.87|430.77|434.95|430.85|434.95|430.85|434.87|430.77|7
1633246730000|2021-10-03 07:38:50|434.94|430.84|434.96|430.86|434.96|430.86|434.94|430.84|10
1633246740000|2021-10-03 07:39:00|434.94|430.84|435.18|431.08|435.18|431.08|434.94|430.84|17
1633246750000|2021-10-03 07:39:10|435.17|431.07|435.26|431.16|435.27|431.17|435.16|431.06|7
1633246770000|2021-10-03 07:39:30|435.28|431.18|435.53|431.43|435.53|431.43|435.28|431.18|9
1633246780000|2021-10-03 07:39:40|435.54|431.44|435.54|431.44|435.54|431.44|435.54|431.44|1
1633246790000|2021-10-03 07:39:50|435.49|431.39|435.42|431.32|435.49|431.39|435.42|431.32|5
1633246800000|2021-10-03 07:40:00|435.4|431.3|435.2|431.1|435.4|431.3|435.2|431.1|10
1633246810000|2021-10-03 07:40:10|435.15|431.05|434.98|430.88|435.15|431.05|434.98|430.88|12
1633246820000|2021-10-03 07:40:20|434.99|430.89|434.92|430.82|435|430.9|434.91|430.81|13
1633246830000|2021-10-03 07:40:30|434.93|430.83|434.92|430.82|434.95|430.85|434.92|430.82|7
1633246840000|2021-10-03 07:40:40|434.91|430.81|434.87|430.77|434.95|430.85|434.86|430.76|17
1633246850000|2021-10-03 07:40:50|434.89|430.79|434.85|430.75|434.9|430.8|434.83|430.73|16
1633246860000|2021-10-03 07:41:00|434.86|430.76|434.85|430.75|434.87|430.77|434.83|430.73|6
1633246870000|2021-10-03 07:41:10|434.84|430.74|434.85|430.75|434.85|430.75|434.82|430.72|8
1633246880000|2021-10-03 07:41:20|434.84|430.74|434.81|430.71|434.84|430.74|434.78|430.68|7
1633246890000|2021-10-03 07:41:30|434.79|430.69|434.95|430.85|434.97|430.87|434.79|430.69|21
1633246900000|2021-10-03 07:41:40|434.98|430.88|434.97|430.87|435|430.9|434.97|430.87|13
1633246910000|2021-10-03 07:41:50|434.98|430.88|434.98|430.88|434.99|430.89|434.96|430.86|9
1633246920000|2021-10-03 07:42:00|434.96|430.86|434.95|430.85|434.98|430.88|434.94|430.84|9
1633246930000|2021-10-03 07:42:10|434.92|430.82|434.98|430.88|434.98|430.88|434.86|430.76|11
1633246940000|2021-10-03 07:42:20|434.99|430.89|435.15|431.05|435.15|431.05|434.99|430.89|13
1633246950000|2021-10-03 07:42:30|435.16|431.06|435.01|430.91|435.16|431.06|435.01|430.91|7
1633246960000|2021-10-03 07:42:40|434.95|430.85|434.81|430.71|434.95|430.85|434.81|430.71|10
1633246970000|2021-10-03 07:42:50|434.82|430.72|434.85|430.75|434.85|430.75|434.8|430.7|5
1633246980000|2021-10-03 07:43:00|434.86|430.76|434.92|430.82|434.92|430.82|434.86|430.76|10
1633246990000|2021-10-03 07:43:10|434.95|430.85|435.19|431.09|435.19|431.09|434.95|430.85|12
1633247000000|2021-10-03 07:43:20|435.18|431.08|435.15|431.05|435.2|431.1|435.15|431.05|7
1633247010000|2021-10-03 07:43:30|435.14|431.04|435.14|431.04|435.14|431.04|435.14|431.04|1
1633247020000|2021-10-03 07:43:40|435.13|431.03|435.14|431.04|435.14|431.04|435.13|431.03|2
1633247030000|2021-10-03 07:43:50|435.12|431.02|435.1|431|435.15|431.05|435.1|431|7
1633247040000|2021-10-03 07:44:00|435.11|431.01|435.09|430.99|435.11|431.01|435.08|430.98|5
1633247050000|2021-10-03 07:44:10|435.1|431|435.12|431.02|435.13|431.03|435.09|430.99|8
1633247060000|2021-10-03 07:44:20|435.13|431.03|435.19|431.09|435.19|431.09|435.1|431|6
1633247070000|2021-10-03 07:44:30|435.2|431.1|435.19|431.09|435.2|431.1|435.18|431.08|10
1633247080000|2021-10-03 07:44:40|435.18|431.08|435.19|431.09|435.19|431.09|435.16|431.06|7
1633247090000|2021-10-03 07:44:50|435.18|431.08|435.13|431.03|435.18|431.08|435.06|430.96|14
1633247100000|2021-10-03 07:45:00|435.14|431.04|435.23|431.13|435.26|431.16|435.13|431.03|16
1633247110000|2021-10-03 07:45:10|435.24|431.14|435.46|431.36|435.46|431.36|435.21|431.11|19
1633247120000|2021-10-03 07:45:20|435.45|431.35|435.48|431.38|435.51|431.41|435.45|431.35|11
1633247130000|2021-10-03 07:45:30|435.42|431.32|435.41|431.31|435.47|431.37|435.4|431.3|18
1633247140000|2021-10-03 07:45:40|435.42|431.32|435.52|431.42|435.52|431.42|435.42|431.32|12
1633247150000|2021-10-03 07:45:50|435.53|431.43|435.45|431.35|435.53|431.43|435.44|431.34|8
1633247160000|2021-10-03 07:46:00|435.46|431.36|435.47|431.37|435.47|431.37|435.43|431.33|8
1633247170000|2021-10-03 07:46:10|435.49|431.39|435.43|431.33|435.54|431.44|435.43|431.33|11
1633247180000|2021-10-03 07:46:20|435.42|431.32|435.26|431.16|435.45|431.35|435.25|431.15|19
1633247190000|2021-10-03 07:46:30|435.25|431.15|435.31|431.21|435.31|431.21|435.25|431.15|7
1633247200000|2021-10-03 07:46:40|435.33|431.23|435.41|431.31|435.41|431.31|435.33|431.23|16
1633247210000|2021-10-03 07:46:50|435.42|431.32|435.41|431.31|435.42|431.32|435.33|431.23|14
1633247220000|2021-10-03 07:47:00|435.43|431.33|435.48|431.38|435.48|431.38|435.42|431.32|10
1633247230000|2021-10-03 07:47:10|435.49|431.39|435.47|431.37|435.52|431.42|435.44|431.34|10
1633247240000|2021-10-03 07:47:20|435.48|431.38|435.48|431.38|435.48|431.38|435.47|431.37|3
1633247250000|2021-10-03 07:47:30|435.49|431.39|435.59|431.49|435.6|431.5|435.49|431.39|16
1633247260000|2021-10-03 07:47:40|435.57|431.47|435.59|431.49|435.6|431.5|435.55|431.45|11
1633247270000|2021-10-03 07:47:50|435.56|431.46|435.67|431.57|435.69|431.59|435.56|431.46|13
1633247280000|2021-10-03 07:48:00|435.68|431.58|435.39|431.29|435.69|431.59|435.36|431.26|19
1633247290000|2021-10-03 07:48:10|435.42|431.32|435.37|431.27|435.42|431.32|435.3|431.2|13
1633247300000|2021-10-03 07:48:20|435.36|431.26|435.31|431.21|435.36|431.26|435.31|431.21|6
1633247310000|2021-10-03 07:48:30|435.32|431.22|435.23|431.13|435.32|431.22|435.22|431.12|11
1633247320000|2021-10-03 07:48:40|435.24|431.14|435.3|431.2|435.31|431.21|435.24|431.14|8
1633247330000|2021-10-03 07:48:50|435.31|431.21|435.43|431.33|435.43|431.33|435.31|431.21|8
1633247340000|2021-10-03 07:49:00|435.42|431.32|435.46|431.36|435.46|431.36|435.42|431.32|6
1633247350000|2021-10-03 07:49:10|435.45|431.35|435.59|431.49|435.59|431.49|435.45|431.35|10
1633247360000|2021-10-03 07:49:20|435.6|431.5|435.64|431.54|435.65|431.55|435.6|431.5|6
1633247370000|2021-10-03 07:49:30|435.66|431.56|435.66|431.56|435.71|431.61|435.66|431.56|9
1633247380000|2021-10-03 07:49:40|435.68|431.58|435.62|431.52|435.68|431.58|435.62|431.52|7
1633247390000|2021-10-03 07:49:50|435.64|431.54|435.64|431.54|435.64|431.54|435.61|431.51|5
1633247400000|2021-10-03 07:50:00|435.67|431.57|435.65|431.55|435.68|431.58|435.65|431.55|8
1633247410000|2021-10-03 07:50:10|435.66|431.56|435.72|431.62|435.72|431.62|435.66|431.56|6
1633247420000|2021-10-03 07:50:20|435.73|431.63|435.73|431.63|435.73|431.63|435.72|431.62|7
1633247430000|2021-10-03 07:50:30|435.69|431.59|435.69|431.59|435.7|431.6|435.69|431.59|3
1633247440000|2021-10-03 07:50:40|435.73|431.63|435.43|431.33|435.76|431.66|435.43|431.33|15
1633247450000|2021-10-03 07:50:50|435.42|431.32|435.42|431.32|435.42|431.32|435.38|431.28|9
1633247460000|2021-10-03 07:51:00|435.41|431.31|435.4|431.3|435.43|431.33|435.38|431.28|12
1633247470000|2021-10-03 07:51:10|435.41|431.31|435.44|431.34|435.44|431.34|435.41|431.31|10
1633247480000|2021-10-03 07:51:20|435.43|431.33|435.53|431.43|435.53|431.43|435.43|431.33|10
1633247490000|2021-10-03 07:51:30|435.61|431.51|435.61|431.51|435.61|431.51|435.59|431.49|11
1633247500000|2021-10-03 07:51:40|435.62|431.52|435.59|431.49|435.62|431.52|435.59|431.49|5
1633247510000|2021-10-03 07:51:50|435.58|431.48|435.72|431.62|435.72|431.62|435.58|431.48|11
1633247520000|2021-10-03 07:52:00|435.7|431.6|435.72|431.62|435.72|431.62|435.7|431.6|2
1633247530000|2021-10-03 07:52:10|435.73|431.63|435.76|431.66|435.77|431.67|435.72|431.62|11
1633247540000|2021-10-03 07:52:20|435.79|431.69|435.76|431.66|435.79|431.69|435.74|431.64|11
1633247550000|2021-10-03 07:52:30|435.74|431.64|435.51|431.41|435.74|431.64|435.51|431.41|13
1633247560000|2021-10-03 07:52:40|435.49|431.39|435.4|431.3|435.49|431.39|435.39|431.29|7
1633247570000|2021-10-03 07:52:50|435.44|431.34|435.36|431.26|435.44|431.34|435.36|431.26|10
1633247580000|2021-10-03 07:53:00|435.35|431.25|435.32|431.22|435.37|431.27|435.31|431.21|10
1633247590000|2021-10-03 07:53:10|435.31|431.21|435.3|431.2|435.31|431.21|435.3|431.2|2
1633247600000|2021-10-03 07:53:20|435.32|431.22|435.22|431.12|435.32|431.22|435.22|431.12|4
1633247610000|2021-10-03 07:53:30|435.24|431.14|435.29|431.19|435.31|431.21|435.24|431.14|11
1633247620000|2021-10-03 07:53:40|435.28|431.18|435.31|431.21|435.31|431.21|435.28|431.18|9
1633247630000|2021-10-03 07:53:50|435.32|431.22|435.38|431.28|435.4|431.3|435.32|431.22|6
1633247640000|2021-10-03 07:54:00|435.39|431.29|435.42|431.32|435.42|431.32|435.39|431.29|4
1633247650000|2021-10-03 07:54:10|435.44|431.34|435.61|431.51|435.61|431.51|435.44|431.34|15
1633247660000|2021-10-03 07:54:20|435.62|431.52|435.35|431.25|435.62|431.52|435.35|431.25|14
1633247670000|2021-10-03 07:54:30|435.34|431.24|435.34|431.24|435.35|431.25|435.34|431.24|5
1633247680000|2021-10-03 07:54:40|435.31|431.21|435.29|431.19|435.35|431.25|435.29|431.19|9
1633247690000|2021-10-03 07:54:50|435.31|431.21|435.32|431.22|435.33|431.23|435.3|431.2|4
1633247700000|2021-10-03 07:55:00|435.31|431.21|435.32|431.22|435.32|431.22|435.31|431.21|2
1633247710000|2021-10-03 07:55:10|435.33|431.23|435.11|431.01|435.33|431.23|435.09|430.99|14
1633247720000|2021-10-03 07:55:20|435.09|430.99|434.95|430.85|435.09|430.99|434.95|430.85|24
1633247730000|2021-10-03 07:55:30|434.93|430.83|434.93|430.83|434.94|430.84|434.93|430.83|9
1633247740000|2021-10-03 07:55:40|434.94|430.84|434.94|430.84|434.94|430.84|434.93|430.83|3
1633247750000|2021-10-03 07:55:50|434.93|430.83|434.84|430.74|434.93|430.83|434.84|430.74|8
1633247760000|2021-10-03 07:56:00|434.83|430.73|434.83|430.73|434.83|430.73|434.83|430.73|1
1633247770000|2021-10-03 07:56:10|434.81|430.71|434.62|430.52|434.81|430.71|434.62|430.52|9
1633247780000|2021-10-03 07:56:20|434.63|430.53|434.63|430.53|434.64|430.54|434.62|430.52|4
1633247790000|2021-10-03 07:56:30|434.64|430.54|434.63|430.53|434.64|430.54|434.62|430.52|8
1633247800000|2021-10-03 07:56:40|434.62|430.52|434.95|430.85|434.95|430.85|434.62|430.52|13
1633247810000|2021-10-03 07:56:50|434.9|430.8|434.85|430.75|434.94|430.84|434.82|430.72|15
1633247820000|2021-10-03 07:57:00|434.84|430.74|434.88|430.78|434.89|430.79|434.84|430.74|6
1633247830000|2021-10-03 07:57:10|434.89|430.79|435.06|430.96|435.06|430.96|434.89|430.79|14
1633247840000|2021-10-03 07:57:20|435.05|430.95|435.22|431.12|435.22|431.12|435.05|430.95|6
1633247850000|2021-10-03 07:57:30|435.23|431.13|435.3|431.2|435.32|431.22|435.23|431.13|11
1633247860000|2021-10-03 07:57:40|435.31|431.21|435.45|431.35|435.49|431.39|435.31|431.21|14
1633247870000|2021-10-03 07:57:50|435.43|431.33|435.44|431.34|435.45|431.35|435.42|431.32|5
1633247880000|2021-10-03 07:58:00|435.43|431.33|435.43|431.33|435.43|431.33|435.41|431.31|3
1633247890000|2021-10-03 07:58:10|435.42|431.32|435.53|431.43|435.53|431.43|435.42|431.32|16
1633247900000|2021-10-03 07:58:20|435.54|431.44|435.6|431.5|435.6|431.5|435.54|431.44|4
1633247910000|2021-10-03 07:58:30|435.59|431.49|435.59|431.49|435.6|431.5|435.58|431.48|5
1633247920000|2021-10-03 07:58:40|435.58|431.48|435.42|431.32|435.58|431.48|435.42|431.32|12
1633247930000|2021-10-03 07:58:50|435.41|431.31|435.4|431.3|435.44|431.34|435.4|431.3|6
1633247940000|2021-10-03 07:59:00|435.41|431.31|435.47|431.37|435.47|431.37|435.41|431.31|8
1633247950000|2021-10-03 07:59:10|435.49|431.39|435.47|431.37|435.55|431.45|435.43|431.33|26
1633247960000|2021-10-03 07:59:20|435.45|431.35|435.42|431.32|435.46|431.36|435.42|431.32|5
1633247970000|2021-10-03 07:59:30|435.39|431.29|435.32|431.22|435.39|431.29|435.32|431.22|8
1633247980000|2021-10-03 07:59:40|435.3|431.2|435.36|431.26|435.36|431.26|435.28|431.18|9
1633247990000|2021-10-03 07:59:50|435.37|431.27|435.35|431.25|435.37|431.27|435.35|431.25|2
1633248000000|2021-10-03 08:00:00|435.36|431.26|435.34|431.24|435.36|431.26|435.34|431.24|3
1633248010000|2021-10-03 08:00:10|435.33|431.23|435.25|431.15|435.35|431.25|435.2|431.1|14
1633248020000|2021-10-03 08:00:20|435.26|431.16|435.39|431.29|435.39|431.29|435.26|431.16|10
1633248030000|2021-10-03 08:00:30|435.4|431.3|435.45|431.35|435.45|431.35|435.4|431.3|3
1633248040000|2021-10-03 08:00:40|435.47|431.37|435.61|431.51|435.62|431.52|435.47|431.37|13
1633248050000|2021-10-03 08:00:50|435.62|431.52|435.25|431.15|435.63|431.53|435.25|431.15|22
1633248060000|2021-10-03 08:01:00|435.26|431.16|435.27|431.17|435.27|431.17|435.25|431.15|5
1633248070000|2021-10-03 08:01:10|435.28|431.18|435.26|431.16|435.28|431.18|435.26|431.16|2
1633248080000|2021-10-03 08:01:20|435.25|431.15|435.22|431.12|435.25|431.15|435.22|431.12|5
1633248090000|2021-10-03 08:01:30|435.24|431.14|435.21|431.11|435.24|431.14|435.2|431.1|5
1633248100000|2021-10-03 08:01:40|435.22|431.12|435.23|431.13|435.24|431.14|435.21|431.11|4
1633248110000|2021-10-03 08:01:50|435.24|431.14|435.26|431.16|435.26|431.16|435.22|431.12|7
1633248120000|2021-10-03 08:02:00|435.29|431.19|435.02|430.92|435.29|431.19|435.01|430.91|18
1633248130000|2021-10-03 08:02:10|435.01|430.91|434.97|430.87|435.02|430.92|434.97|430.87|3
1633248140000|2021-10-03 08:02:20|434.96|430.86|435.07|430.97|435.07|430.97|434.96|430.86|13
1633248150000|2021-10-03 08:02:30|435.13|431.03|435.06|430.96|435.26|431.16|435.05|430.95|17
1633248160000|2021-10-03 08:02:40|435.07|430.97|435.05|430.95|435.08|430.98|435.05|430.95|5
1633248170000|2021-10-03 08:02:50|435.04|430.94|435.03|430.93|435.06|430.96|435.03|430.93|7
1633248180000|2021-10-03 08:03:00|435.02|430.92|435|430.9|435.03|430.93|434.86|430.76|12
1633248190000|2021-10-03 08:03:10|435.01|430.91|435.23|431.13|435.29|431.19|435.01|430.91|17
1633248200000|2021-10-03 08:03:20|435.24|431.14|435.24|431.14|435.24|431.14|435.22|431.12|5
1633248210000|2021-10-03 08:03:30|435.28|431.18|435.24|431.14|435.29|431.19|435.23|431.13|4
1633248220000|2021-10-03 08:03:40|435.23|431.13|435.2|431.1|435.23|431.13|435.18|431.08|8
1633248230000|2021-10-03 08:03:50|435.21|431.11|435.23|431.13|435.24|431.14|435.2|431.1|7
1633248240000|2021-10-03 08:04:00|435.22|431.12|435.23|431.13|435.23|431.13|435.21|431.11|4
1633248250000|2021-10-03 08:04:10|435.22|431.12|435.22|431.12|435.23|431.13|435.22|431.12|5
1633248260000|2021-10-03 08:04:20|435.2|431.1|435.02|430.92|435.2|431.1|435.02|430.92|9
1633248270000|2021-10-03 08:04:30|435.03|430.93|435.03|430.93|435.05|430.95|435.03|430.93|3
1633248280000|2021-10-03 08:04:40|435.04|430.94|435.06|430.96|435.06|430.96|435.03|430.93|10
1633248290000|2021-10-03 08:04:50|435.05|430.95|435.36|431.26|435.36|431.26|435.05|430.95|13
1633248300000|2021-10-03 08:05:00|435.37|431.27|435.52|431.42|435.54|431.44|435.35|431.25|14
1633248310000|2021-10-03 08:05:10|435.46|431.36|435.48|431.38|435.48|431.38|435.46|431.36|5
1633248320000|2021-10-03 08:05:20|435.49|431.39|435.53|431.43|435.59|431.49|435.49|431.39|10
1633248330000|2021-10-03 08:05:30|435.5|431.4|435.51|431.41|435.51|431.41|435.5|431.4|2
1633248340000|2021-10-03 08:05:40|435.53|431.43|435.51|431.41|435.53|431.43|435.51|431.41|3
1633248350000|2021-10-03 08:05:50|435.52|431.42|435.56|431.46|435.56|431.46|435.5|431.4|10
1633248360000|2021-10-03 08:06:00|435.55|431.45|435.64|431.54|435.66|431.56|435.55|431.45|10
1633248370000|2021-10-03 08:06:10|435.62|431.52|435.66|431.56|435.66|431.56|435.59|431.49|7
1633248380000|2021-10-03 08:06:20|435.67|431.57|435.8|431.7|435.8|431.7|435.67|431.57|13
1633248390000|2021-10-03 08:06:30|435.79|431.69|435.93|431.83|435.94|431.84|435.79|431.69|18
1633248400000|2021-10-03 08:06:40|435.94|431.84|435.94|431.84|435.94|431.84|435.94|431.84|1
1633248410000|2021-10-03 08:06:50|435.93|431.83|435.93|431.83|435.93|431.83|435.92|431.82|3
1633248420000|2021-10-03 08:07:00|435.92|431.82|436.09|431.99|436.09|431.99|435.92|431.82|10
1633248430000|2021-10-03 08:07:10|436.07|431.97|436.15|432.05|436.16|432.06|436.07|431.97|8
1633248440000|2021-10-03 08:07:20|436.14|432.04|436.16|432.06|436.19|432.09|436.14|432.04|9
1633248450000|2021-10-03 08:07:30|436.15|432.05|436.14|432.04|436.16|432.06|436.14|432.04|3
1633248460000|2021-10-03 08:07:40|436.15|432.05|436.15|432.05|436.15|432.05|436.15|432.05|1
1633248470000|2021-10-03 08:07:50|436.12|432.02|436.13|432.03|436.14|432.04|436.11|432.01|4
1633248480000|2021-10-03 08:08:00|436.12|432.02|436.13|432.03|436.13|432.03|436.12|432.02|2
1633248490000|2021-10-03 08:08:10|436.14|432.04|435.93|431.83|436.14|432.04|435.93|431.83|13
1633248500000|2021-10-03 08:08:20|435.89|431.79|435.96|431.86|435.97|431.87|435.8|431.7|22
1633248510000|2021-10-03 08:08:30|435.95|431.85|435.95|431.85|435.96|431.86|435.87|431.77|12
1633248520000|2021-10-03 08:08:40|435.94|431.84|435.94|431.84|435.94|431.84|435.93|431.83|3
1633248530000|2021-10-03 08:08:50|435.93|431.83|435.93|431.83|435.93|431.83|435.93|431.83|1
1633248540000|2021-10-03 08:09:00|435.92|431.82|435.93|431.83|435.93|431.83|435.92|431.82|2
1633248550000|2021-10-03 08:09:10|435.94|431.84|435.91|431.81|435.94|431.84|435.89|431.79|7
1633248560000|2021-10-03 08:09:20|435.9|431.8|435.79|431.69|435.93|431.83|435.79|431.69|9
1633248570000|2021-10-03 08:09:30|435.75|431.65|435.72|431.62|435.76|431.66|435.72|431.62|7
1633248580000|2021-10-03 08:09:40|435.69|431.59|435.71|431.61|435.74|431.64|435.69|431.59|9
1633248600000|2021-10-03 08:10:00|435.7|431.6|435.76|431.66|435.76|431.66|435.7|431.6|9
1633248610000|2021-10-03 08:10:10|435.88|431.78|435.95|431.85|435.95|431.85|435.88|431.78|7
1633248620000|2021-10-03 08:10:20|435.94|431.84|436.01|431.91|436.01|431.91|435.93|431.83|13
1633248630000|2021-10-03 08:10:30|435.98|431.88|435.84|431.74|435.98|431.88|435.84|431.74|8
1633248640000|2021-10-03 08:10:40|435.83|431.73|435.9|431.8|435.9|431.8|435.83|431.73|4
1633248650000|2021-10-03 08:10:50|435.91|431.81|435.97|431.87|436.01|431.91|435.89|431.79|7
1633248660000|2021-10-03 08:11:00|435.96|431.86|435.97|431.87|435.97|431.87|435.96|431.86|2
1633248670000|2021-10-03 08:11:10|435.96|431.86|435.96|431.86|435.96|431.86|435.96|431.86|1
1633248680000|2021-10-03 08:11:20|435.97|431.87|435.96|431.86|435.97|431.87|435.96|431.86|2
1633248700000|2021-10-03 08:11:40|435.92|431.82|435.98|431.88|435.98|431.88|435.92|431.82|14
1633248710000|2021-10-03 08:11:50|435.96|431.86|435.91|431.81|435.98|431.88|435.9|431.8|10
1633248720000|2021-10-03 08:12:00|435.95|431.85|435.94|431.84|435.95|431.85|435.94|431.84|2
1633248730000|2021-10-03 08:12:10|435.93|431.83|435.88|431.78|435.94|431.84|435.88|431.78|6
1633248740000|2021-10-03 08:12:20|435.89|431.79|435.83|431.73|435.89|431.79|435.81|431.71|9
1633248750000|2021-10-03 08:12:30|435.84|431.74|435.83|431.73|435.85|431.75|435.83|431.73|6
1633248760000|2021-10-03 08:12:40|435.84|431.74|435.85|431.75|435.85|431.75|435.83|431.73|4
1633248770000|2021-10-03 08:12:50|435.84|431.74|435.95|431.85|435.95|431.85|435.82|431.72|11
1633248780000|2021-10-03 08:13:00|435.94|431.84|435.99|431.89|436.02|431.92|435.94|431.84|13
1633248790000|2021-10-03 08:13:10|435.98|431.88|435.97|431.87|435.98|431.88|435.97|431.87|2
1633248800000|2021-10-03 08:13:20|435.98|431.88|435.97|431.87|435.98|431.88|435.97|431.87|4
1633248810000|2021-10-03 08:13:30|435.96|431.86|436.08|431.98|436.1|432|435.96|431.86|13
1633248820000|2021-10-03 08:13:40|436.1|432|436.44|432.34|436.44|432.34|436.08|431.98|14
1633248830000|2021-10-03 08:13:50|436.43|432.33|436.67|432.57|436.71|432.61|436.43|432.33|17
1633248840000|2021-10-03 08:14:00|436.63|432.53|436.4|432.3|436.65|432.55|436.4|432.3|14
1633248850000|2021-10-03 08:14:10|436.38|432.28|436.3|432.2|436.38|432.28|436.3|432.2|3
1633248860000|2021-10-03 08:14:20|436.29|432.19|436.29|432.19|436.3|432.2|436.28|432.18|7
1633248870000|2021-10-03 08:14:30|436.28|432.18|436.4|432.3|436.45|432.35|436.28|432.18|13
1633248880000|2021-10-03 08:14:40|436.41|432.31|436.47|432.37|436.47|432.37|436.36|432.26|8
1633248890000|2021-10-03 08:14:50|436.46|432.36|436.49|432.39|436.49|432.39|436.39|432.29|11
1633248900000|2021-10-03 08:15:00|436.52|432.42|436.57|432.47|436.59|432.49|436.52|432.42|9
1633248910000|2021-10-03 08:15:10|436.58|432.48|436.55|432.45|436.59|432.49|436.53|432.43|8
1633248920000|2021-10-03 08:15:20|436.56|432.46|436.6|432.5|436.6|432.5|436.53|432.43|7
1633248930000|2021-10-03 08:15:30|436.58|432.48|436.6|432.5|436.6|432.5|436.58|432.48|7
1633248940000|2021-10-03 08:15:40|436.62|432.52|436.59|432.49|436.62|432.52|436.59|432.49|7
1633248950000|2021-10-03 08:15:50|436.55|432.45|436.58|432.48|436.58|432.48|436.55|432.45|2
1633248960000|2021-10-03 08:16:00|436.56|432.46|436.59|432.49|436.62|432.52|436.56|432.46|9
1633248970000|2021-10-03 08:16:10|436.6|432.5|436.42|432.32|436.6|432.5|436.35|432.25|17
1633248980000|2021-10-03 08:16:20|436.39|432.29|436.39|432.29|436.39|432.29|436.38|432.28|5
1633248990000|2021-10-03 08:16:30|436.4|432.3|436.36|432.26|436.4|432.3|436.33|432.23|10
1633249000000|2021-10-03 08:16:40|436.35|432.25|436.34|432.24|436.36|432.26|436.33|432.23|15
1633249020000|2021-10-03 08:17:00|436.33|432.23|436.34|432.24|436.37|432.27|436.33|432.23|6
1633249030000|2021-10-03 08:17:10|436.33|432.23|436.36|432.26|436.42|432.32|436.33|432.23|16
1633249040000|2021-10-03 08:17:20|436.34|432.24|436.37|432.27|436.37|432.27|436.34|432.24|2
1633249050000|2021-10-03 08:17:30|436.38|432.28|436.38|432.28|436.38|432.28|436.38|432.28|1
1633249060000|2021-10-03 08:17:40|436.39|432.29|436.39|432.29|436.39|432.29|436.39|432.29|1
1633249070000|2021-10-03 08:17:50|436.35|432.25|436.36|432.26|436.38|432.28|436.35|432.25|5
1633249080000|2021-10-03 08:18:00|436.37|432.27|436.43|432.33|436.44|432.34|436.37|432.27|10
1633249090000|2021-10-03 08:18:10|436.44|432.34|436.6|432.5|436.6|432.5|436.42|432.32|10
1633249100000|2021-10-03 08:18:20|436.61|432.51|436.85|432.75|436.86|432.76|436.61|432.51|14
1633249110000|2021-10-03 08:18:30|436.84|432.74|436.74|432.64|436.84|432.74|436.73|432.63|7
1633249120000|2021-10-03 08:18:40|436.73|432.63|436.75|432.65|436.75|432.65|436.73|432.63|3
1633249130000|2021-10-03 08:18:50|436.74|432.64|436.75|432.65|436.75|432.65|436.74|432.64|6
1633249140000|2021-10-03 08:19:00|436.71|432.61|436.78|432.68|436.8|432.7|436.7|432.6|15
1633249150000|2021-10-03 08:19:10|436.77|432.67|436.73|432.63|436.77|432.67|436.73|432.63|7
1633249160000|2021-10-03 08:19:20|436.74|432.64|436.76|432.66|436.76|432.66|436.73|432.63|10
1633249170000|2021-10-03 08:19:30|436.8|432.7|436.88|432.78|436.88|432.78|436.8|432.7|6
1633249180000|2021-10-03 08:19:40|436.89|432.79|437.01|432.91|437.01|432.91|436.86|432.76|14
1633249190000|2021-10-03 08:19:50|437.02|432.92|437.05|432.95|437.1|433|436.99|432.89|14
1633249200000|2021-10-03 08:20:00|437.07|432.97|437.25|433.15|437.29|433.19|437.04|432.94|19
1633249210000|2021-10-03 08:20:10|437.28|433.18|437.29|433.19|437.37|433.27|437.28|433.18|14
1633249220000|2021-10-03 08:20:20|437.3|433.2|437.34|433.24|437.34|433.24|437.28|433.18|7
1633249230000|2021-10-03 08:20:30|437.32|433.22|437.32|433.22|437.33|433.23|437.31|433.21|9
1633249240000|2021-10-03 08:20:40|437.29|433.19|437.31|433.21|437.32|433.22|437.29|433.19|5
1633249250000|2021-10-03 08:20:50|437.32|433.22|437.18|433.08|437.33|433.23|437.14|433.04|9
1633249260000|2021-10-03 08:21:00|437.19|433.09|437.12|433.02|437.2|433.1|437.09|432.99|12
1633249270000|2021-10-03 08:21:10|437.13|433.03|437.04|432.94|437.13|433.03|437.04|432.94|8
1633249280000|2021-10-03 08:21:20|437.05|432.95|437.04|432.94|437.05|432.95|437.04|432.94|2
1633249290000|2021-10-03 08:21:30|436.99|432.89|436.91|432.81|436.99|432.89|436.9|432.8|13
1633249300000|2021-10-03 08:21:40|436.9|432.8|436.85|432.75|436.91|432.81|436.85|432.75|6
1633249310000|2021-10-03 08:21:50|436.83|432.73|436.79|432.69|436.84|432.74|436.79|432.69|8
1633249320000|2021-10-03 08:22:00|436.8|432.7|436.74|432.64|436.8|432.7|436.73|432.63|6
1633249330000|2021-10-03 08:22:10|436.7|432.6|436.37|432.27|436.74|432.64|436.37|432.27|20
1633249340000|2021-10-03 08:22:20|436.38|432.28|436.47|432.37|436.47|432.37|436.31|432.21|16
1633249350000|2021-10-03 08:22:30|436.51|432.41|436.49|432.39|436.51|432.41|436.49|432.39|5
1633249360000|2021-10-03 08:22:40|436.5|432.4|436.7|432.6|436.72|432.62|436.5|432.4|19
1633249370000|2021-10-03 08:22:50|436.71|432.61|436.78|432.68|436.78|432.68|436.7|432.6|7
1633249380000|2021-10-03 08:23:00|436.79|432.69|436.94|432.84|436.95|432.85|436.77|432.67|13
1633249390000|2021-10-03 08:23:10|436.93|432.83|437.04|432.94|437.04|432.94|436.91|432.81|18
1633249400000|2021-10-03 08:23:20|437.03|432.93|437.16|433.06|437.16|433.06|437.03|432.93|18
1633249410000|2021-10-03 08:23:30|437.14|433.04|437.16|433.06|437.19|433.09|437.07|432.97|22
1633249420000|2021-10-03 08:23:40|437.15|433.05|437.21|433.11|437.24|433.14|437.09|432.99|9
1633249430000|2021-10-03 08:23:50|437.22|433.12|437.26|433.16|437.27|433.17|437.22|433.12|4
1633249440000|2021-10-03 08:24:00|437.27|433.17|437.15|433.05|437.27|433.17|437.15|433.05|10
1633249450000|2021-10-03 08:24:10|437.14|433.04|437.15|433.05|437.17|433.07|437.14|433.04|7
1633249460000|2021-10-03 08:24:20|437.13|433.03|437.26|433.16|437.26|433.16|437.12|433.02|7
1633249470000|2021-10-03 08:24:30|437.27|433.17|437.2|433.1|437.28|433.18|437.19|433.09|13
1633249480000|2021-10-03 08:24:40|437.19|433.09|437.29|433.19|437.3|433.2|437.19|433.09|6
1633249490000|2021-10-03 08:24:50|437.28|433.18|437.39|433.29|437.4|433.3|437.28|433.18|10
1633249500000|2021-10-03 08:25:00|437.4|433.3|437.48|433.38|437.49|433.39|437.39|433.29|8
1633249510000|2021-10-03 08:25:10|437.5|433.4|437.7|433.6|437.7|433.6|437.5|433.4|9
1633249520000|2021-10-03 08:25:20|437.69|433.59|437.78|433.68|437.78|433.68|437.69|433.59|13
1633249530000|2021-10-03 08:25:30|437.77|433.67|437.67|433.57|437.79|433.69|437.64|433.54|12
1633249540000|2021-10-03 08:25:40|437.68|433.58|437.57|433.47|437.71|433.61|437.54|433.44|11
1633249550000|2021-10-03 08:25:50|437.59|433.49|437.42|433.32|437.59|433.49|437.42|433.32|11
1633249560000|2021-10-03 08:26:00|437.44|433.34|437.48|433.38|437.54|433.44|437.44|433.34|12
1633249570000|2021-10-03 08:26:10|437.47|433.37|437.52|433.42|437.52|433.42|437.47|433.37|5
1633249580000|2021-10-03 08:26:20|437.53|433.43|437.57|433.47|437.57|433.47|437.51|433.41|7
1633249590000|2021-10-03 08:26:30|437.56|433.46|437.46|433.36|437.56|433.46|437.46|433.36|7
1633249600000|2021-10-03 08:26:40|437.45|433.35|437.52|433.42|437.53|433.43|437.45|433.35|9
1633249610000|2021-10-03 08:26:50|437.48|433.38|437.48|433.38|437.52|433.42|437.48|433.38|6
1633249620000|2021-10-03 08:27:00|437.47|433.37|437.48|433.38|437.48|433.38|437.47|433.37|2
1633249630000|2021-10-03 08:27:10|437.47|433.37|437.52|433.42|437.52|433.42|437.47|433.37|12
1633249640000|2021-10-03 08:27:20|437.53|433.43|437.54|433.44|437.54|433.44|437.53|433.43|2
1633249650000|2021-10-03 08:27:30|437.53|433.43|437.53|433.43|437.58|433.48|437.53|433.43|8
1633249660000|2021-10-03 08:27:40|437.51|433.41|437.54|433.44|437.54|433.44|437.51|433.41|3
1633249670000|2021-10-03 08:27:50|437.53|433.43|437.6|433.5|437.62|433.52|437.53|433.43|18
1633249680000|2021-10-03 08:28:00|437.61|433.51|437.61|433.51|437.62|433.52|437.59|433.49|16
1633249690000|2021-10-03 08:28:10|437.6|433.5|437.62|433.52|437.63|433.53|437.6|433.5|17
1633249700000|2021-10-03 08:28:20|437.61|433.51|437.64|433.54|437.64|433.54|437.61|433.51|10
1633249710000|2021-10-03 08:28:30|437.63|433.53|437.64|433.54|437.64|433.54|437.63|433.53|12
1633249720000|2021-10-03 08:28:40|437.63|433.53|437.64|433.54|437.64|433.54|437.63|433.53|16
1633249730000|2021-10-03 08:28:50|437.65|433.55|437.84|433.74|437.86|433.76|437.63|433.53|12
1633249740000|2021-10-03 08:29:00|437.85|433.75|437.85|433.75|437.86|433.76|437.84|433.74|5
1633249750000|2021-10-03 08:29:10|437.86|433.76|437.85|433.75|437.86|433.76|437.85|433.75|4
1633249760000|2021-10-03 08:29:20|437.87|433.77|437.95|433.85|437.95|433.85|437.87|433.77|6
1633249770000|2021-10-03 08:29:30|437.94|433.84|437.88|433.78|437.94|433.84|437.87|433.77|10
1633249780000|2021-10-03 08:29:40|437.89|433.79|437.89|433.79|437.89|433.79|437.89|433.79|1
1633249790000|2021-10-03 08:29:50|437.9|433.8|437.75|433.65|437.9|433.8|437.73|433.63|15
1633249800000|2021-10-03 08:30:00|437.76|433.66|437.82|433.72|437.83|433.73|437.76|433.66|8
1633249810000|2021-10-03 08:30:10|437.81|433.71|437.69|433.59|437.81|433.71|437.69|433.59|5
1633249820000|2021-10-03 08:30:20|437.67|433.57|437.57|433.47|437.67|433.57|437.57|433.47|5
1633249830000|2021-10-03 08:30:30|437.55|433.45|437.49|433.39|437.57|433.47|437.49|433.39|9
1633249840000|2021-10-03 08:30:40|437.47|433.37|437.27|433.17|437.47|433.37|437.27|433.17|10
1633249850000|2021-10-03 08:30:50|437.26|433.16|437.16|433.06|437.26|433.16|437.16|433.06|9
1633249860000|2021-10-03 08:31:00|437.18|433.08|437.44|433.34|437.45|433.35|437.18|433.08|18
1633249870000|2021-10-03 08:31:10|437.45|433.35|437.52|433.42|437.52|433.42|437.44|433.34|16
1633249880000|2021-10-03 08:31:20|437.51|433.41|437.53|433.43|437.53|433.43|437.51|433.41|5
1633249890000|2021-10-03 08:31:30|437.52|433.42|437.53|433.43|437.53|433.43|437.52|433.42|4
1633249900000|2021-10-03 08:31:40|437.52|433.42|437.53|433.43|437.53|433.43|437.52|433.42|6
1633249910000|2021-10-03 08:31:50|437.54|433.44|437.53|433.43|437.54|433.44|437.53|433.43|6
1633249920000|2021-10-03 08:32:00|437.52|433.42|437.53|433.43|437.53|433.43|437.52|433.42|2
1633249930000|2021-10-03 08:32:10|437.54|433.44|437.56|433.46|437.56|433.46|437.53|433.43|17
1633249940000|2021-10-03 08:32:20|437.58|433.48|437.84|433.74|437.85|433.75|437.58|433.48|15
1633249950000|2021-10-03 08:32:30|437.83|433.73|437.83|433.73|437.84|433.74|437.83|433.73|3
1633249960000|2021-10-03 08:32:40|437.84|433.74|437.79|433.69|437.84|433.74|437.78|433.68|7
1633249970000|2021-10-03 08:32:50|437.78|433.68|437.8|433.7|437.8|433.7|437.78|433.68|4
1633249980000|2021-10-03 08:33:00|437.79|433.69|437.8|433.7|437.81|433.71|437.79|433.69|3
1633249990000|2021-10-03 08:33:10|437.81|433.71|437.79|433.69|437.83|433.73|437.79|433.69|4
1633250000000|2021-10-03 08:33:20|437.8|433.7|437.63|433.53|437.8|433.7|437.63|433.53|5
1633250010000|2021-10-03 08:33:30|437.62|433.52|437.59|433.49|437.62|433.52|437.59|433.49|5
1633250020000|2021-10-03 08:33:40|437.62|433.52|437.77|433.67|437.79|433.69|437.61|433.51|14
1633250030000|2021-10-03 08:33:50|437.78|433.68|437.78|433.68|437.82|433.72|437.78|433.68|8
1633250040000|2021-10-03 08:34:00|437.8|433.7|437.98|433.88|437.98|433.88|437.8|433.7|12
1633250050000|2021-10-03 08:34:10|437.96|433.86|437.91|433.81|437.96|433.86|437.89|433.79|6
1633250060000|2021-10-03 08:34:20|437.92|433.82|437.95|433.85|437.95|433.85|437.92|433.82|10
1633250070000|2021-10-03 08:34:30|437.94|433.84|437.99|433.89|437.99|433.89|437.94|433.84|5
1633250080000|2021-10-03 08:34:40|438.03|433.93|438.08|433.98|438.08|433.98|438.03|433.93|4
1633250090000|2021-10-03 08:34:50|438.09|433.99|438.09|433.99|438.09|433.99|438.07|433.97|5
1633250100000|2021-10-03 08:35:00|438.08|433.98|438.06|433.96|438.08|433.98|438.03|433.93|10
1633250110000|2021-10-03 08:35:10|438.07|433.97|437.96|433.86|438.07|433.97|437.94|433.84|9
1633250120000|2021-10-03 08:35:20|437.97|433.87|438.01|433.91|438.01|433.91|437.96|433.86|4
1633250130000|2021-10-03 08:35:30|438.04|433.94|438.08|433.98|438.08|433.98|438.02|433.92|6
1633250140000|2021-10-03 08:35:40|438.07|433.97|437.93|433.83|438.08|433.98|437.93|433.83|15
1633250150000|2021-10-03 08:35:50|437.9|433.8|437.82|433.72|437.9|433.8|437.82|433.72|10
1633250160000|2021-10-03 08:36:00|437.83|433.73|437.86|433.76|437.86|433.76|437.77|433.67|15
1633250170000|2021-10-03 08:36:10|437.88|433.78|437.97|433.87|437.99|433.89|437.88|433.78|11
1633250180000|2021-10-03 08:36:20|437.98|433.88|437.94|433.84|437.98|433.88|437.94|433.84|7
1633250190000|2021-10-03 08:36:30|437.93|433.83|437.89|433.79|437.93|433.83|437.89|433.79|3
1633250200000|2021-10-03 08:36:40|437.87|433.77|438.18|434.08|438.2|434.1|437.87|433.77|12
1633250210000|2021-10-03 08:36:50|438.13|434.03|438.24|434.14|438.25|434.15|438.13|434.03|8
1633250220000|2021-10-03 08:37:00|438.25|434.15|438.14|434.04|438.25|434.15|438.14|434.04|8
1633250230000|2021-10-03 08:37:10|438.12|434.02|438|433.9|438.12|434.02|438|433.9|10
1633250240000|2021-10-03 08:37:20|438.02|433.92|438|433.9|438.02|433.92|438|433.9|3
1633250250000|2021-10-03 08:37:30|438.01|433.91|438|433.9|438.01|433.91|438|433.9|2
1633250260000|2021-10-03 08:37:40|438.04|433.94|438.06|433.96|438.06|433.96|438.02|433.92|6
1633250270000|2021-10-03 08:37:50|438.05|433.95|438.06|433.96|438.08|433.98|438.04|433.94|4
1633250280000|2021-10-03 08:38:00|438.07|433.97|438.11|434.01|438.11|434.01|438.06|433.96|8
1633250290000|2021-10-03 08:38:10|438.14|434.04|438.17|434.07|438.17|434.07|438.14|434.04|9
1633250300000|2021-10-03 08:38:20|438.15|434.05|438.19|434.09|438.2|434.1|438.15|434.05|7
1633250310000|2021-10-03 08:38:30|438.2|434.1|438.21|434.11|438.21|434.11|438.2|434.1|2
1633250320000|2021-10-03 08:38:40|438.23|434.13|438.24|434.14|438.24|434.14|438.23|434.13|2
1633250330000|2021-10-03 08:38:50|438.21|434.11|438.35|434.25|438.35|434.25|438.2|434.1|17
1633250340000|2021-10-03 08:39:00|438.36|434.26|438.33|434.23|438.36|434.26|438.27|434.17|10
1633250350000|2021-10-03 08:39:10|438.34|434.24|438.35|434.25|438.35|434.25|438.34|434.24|4
1633250360000|2021-10-03 08:39:20|438.36|434.26|438.35|434.25|438.36|434.26|438.34|434.24|4
1633250370000|2021-10-03 08:39:30|438.33|434.23|438.34|434.24|438.34|434.24|438.33|434.23|2
1633250380000|2021-10-03 08:39:40|438.35|434.25|438.36|434.26|438.37|434.27|438.34|434.24|6
1633250390000|2021-10-03 08:39:50|438.37|434.27|438.38|434.28|438.38|434.28|438.34|434.24|5
1633250400000|2021-10-03 08:40:00|438.37|434.27|438.37|434.27|438.38|434.28|438.37|434.27|3
1633250410000|2021-10-03 08:40:10|438.38|434.28|438.14|434.04|438.38|434.28|438.14|434.04|17
1633250420000|2021-10-03 08:40:20|438.15|434.05|438.13|434.03|438.19|434.09|438.13|434.03|14
1633250430000|2021-10-03 08:40:30|438.16|434.06|438.1|434|438.17|434.07|438.1|434|5
1633250440000|2021-10-03 08:40:40|438.09|433.99|438.09|433.99|438.09|433.99|438.09|433.99|1
1633250450000|2021-10-03 08:40:50|438.1|434|438.1|434|438.1|434|438.1|434|1
1633250460000|2021-10-03 08:41:00|438.07|433.97|437.97|433.87|438.07|433.97|437.95|433.85|16
1633250470000|2021-10-03 08:41:10|437.96|433.86|437.92|433.82|437.96|433.86|437.9|433.8|5
1633250480000|2021-10-03 08:41:20|437.9|433.8|437.93|433.83|437.93|433.83|437.9|433.8|13
1633250490000|2021-10-03 08:41:30|437.92|433.82|438.08|433.98|438.09|433.99|437.92|433.82|10
1633250500000|2021-10-03 08:41:40|438.07|433.97|437.99|433.89|438.08|433.98|437.99|433.89|7
1633250510000|2021-10-03 08:41:50|437.98|433.88|437.96|433.86|437.98|433.88|437.96|433.86|4
1633250520000|2021-10-03 08:42:00|437.94|433.84|437.94|433.84|437.94|433.84|437.94|433.84|1
1633250530000|2021-10-03 08:42:10|437.92|433.82|437.73|433.63|437.92|433.82|437.64|433.54|22
1633250540000|2021-10-03 08:42:20|437.74|433.64|437.72|433.62|437.74|433.64|437.71|433.61|6
1633250550000|2021-10-03 08:42:30|437.67|433.57|437.67|433.57|437.67|433.57|437.65|433.55|3
1633250560000|2021-10-03 08:42:40|437.65|433.55|437.61|433.51|437.66|433.56|437.61|433.51|12
1633250570000|2021-10-03 08:42:50|437.62|433.52|437.69|433.59|437.72|433.62|437.62|433.52|7
1633250580000|2021-10-03 08:43:00|437.68|433.58|437.51|433.41|437.71|433.61|437.48|433.38|17
1633250590000|2021-10-03 08:43:10|437.49|433.39|437.47|433.37|437.51|433.41|437.42|433.32|11
1633250600000|2021-10-03 08:43:20|437.51|433.41|437.36|433.26|437.51|433.41|437.36|433.26|9
1633250610000|2021-10-03 08:43:30|437.37|433.27|437.48|433.38|437.48|433.38|437.35|433.25|6
1633250620000|2021-10-03 08:43:40|437.47|433.37|437.7|433.6|437.7|433.6|437.46|433.36|14
1633250630000|2021-10-03 08:43:50|437.69|433.59|437.77|433.67|437.77|433.67|437.69|433.59|7
1633250640000|2021-10-03 08:44:00|437.78|433.68|437.52|433.42|437.78|433.68|437.51|433.41|15
1633250650000|2021-10-03 08:44:10|437.51|433.41|437.21|433.11|437.52|433.42|437.21|433.11|13
1633250660000|2021-10-03 08:44:20|437.22|433.12|437.18|433.08|437.22|433.12|437.18|433.08|4
1633250670000|2021-10-03 08:44:30|437.19|433.09|437.19|433.09|437.19|433.09|437.19|433.09|1
1633250680000|2021-10-03 08:44:40|437.18|433.08|437.2|433.1|437.2|433.1|437.18|433.08|3
1633250690000|2021-10-03 08:44:50|437.19|433.09|437.36|433.26|437.36|433.26|437.16|433.06|19
1633250700000|2021-10-03 08:45:00|437.34|433.24|437.27|433.17|437.34|433.24|437.27|433.17|6
1633250710000|2021-10-03 08:45:10|437.28|433.18|437.1|433|437.28|433.18|437.1|433|10
1633250720000|2021-10-03 08:45:20|437.09|432.99|437.08|432.98|437.09|432.99|437.08|432.98|2
1633250730000|2021-10-03 08:45:30|437.04|432.94|437|432.9|437.04|432.94|436.96|432.86|10
1633250740000|2021-10-03 08:45:40|436.98|432.88|436.81|432.71|437|432.9|436.81|432.71|14
1633250750000|2021-10-03 08:45:50|436.77|432.67|437.14|433.04|437.14|433.04|436.76|432.66|23
1633250760000|2021-10-03 08:46:00|437.13|433.03|437.25|433.15|437.29|433.19|437.13|433.03|10
1633250770000|2021-10-03 08:46:10|437.24|433.14|437.39|433.29|437.39|433.29|437.19|433.09|13
1633250780000|2021-10-03 08:46:20|437.4|433.3|437.43|433.33|437.43|433.33|437.37|433.27|5
1633250790000|2021-10-03 08:46:30|437.44|433.34|437.1|433|437.44|433.34|437.1|433|13
1633250800000|2021-10-03 08:46:40|437.09|432.99|437.07|432.97|437.09|432.99|436.97|432.87|17
1633250810000|2021-10-03 08:46:50|437.12|433.02|437.09|432.99|437.12|433.02|437.08|432.98|5
1633250820000|2021-10-03 08:47:00|437.08|432.98|436.94|432.84|437.08|432.98|436.93|432.83|13
1633250830000|2021-10-03 08:47:10|436.97|432.87|437.07|432.97|437.08|432.98|436.97|432.87|10
1633250840000|2021-10-03 08:47:20|437.15|433.05|437.11|433.01|437.16|433.06|437.11|433.01|5
1633250850000|2021-10-03 08:47:30|437.13|433.03|437.35|433.25|437.36|433.26|437.13|433.03|14
1633250860000|2021-10-03 08:47:40|437.33|433.23|437.36|433.26|437.36|433.26|437.33|433.23|5
1633250870000|2021-10-03 08:47:50|437.37|433.27|437.37|433.27|437.37|433.27|437.36|433.26|5
1633250880000|2021-10-03 08:48:00|437.36|433.26|437.48|433.38|437.48|433.38|437.35|433.25|10
1633250890000|2021-10-03 08:48:10|437.49|433.39|437.51|433.41|437.51|433.41|437.49|433.39|6
1633250900000|2021-10-03 08:48:20|437.52|433.42|437.94|433.84|437.94|433.84|437.52|433.42|15
1633250910000|2021-10-03 08:48:30|437.97|433.87|437.98|433.88|438|433.9|437.97|433.87|3
1633250920000|2021-10-03 08:48:40|437.99|433.89|438.02|433.92|438.02|433.92|437.99|433.89|3
1633250930000|2021-10-03 08:48:50|438|433.9|437.66|433.56|438|433.9|437.63|433.53|16
1633250940000|2021-10-03 08:49:00|437.65|433.55|437.49|433.39|437.65|433.55|437.49|433.39|12
1633250950000|2021-10-03 08:49:10|437.46|433.36|437.48|433.38|437.48|433.38|437.45|433.35|3
1633250960000|2021-10-03 08:49:20|437.46|433.36|437.46|433.36|437.48|433.38|437.38|433.28|7
1633250970000|2021-10-03 08:49:30|437.43|433.33|437.32|433.22|437.43|433.33|437.32|433.22|12
1633250980000|2021-10-03 08:49:40|437.35|433.25|437.35|433.25|437.35|433.25|437.34|433.24|3
1633250990000|2021-10-03 08:49:50|437.31|433.21|437.34|433.24|437.35|433.25|437.31|433.21|4
1633251000000|2021-10-03 08:50:00|437.3|433.2|437.34|433.24|437.35|433.25|437.3|433.2|9
1633251010000|2021-10-03 08:50:10|437.32|433.22|437.18|433.08|437.35|433.25|437.18|433.08|18
1633251020000|2021-10-03 08:50:20|437.23|433.13|437.18|433.08|437.23|433.13|437.18|433.08|5
1633251030000|2021-10-03 08:50:30|437.19|433.09|437.19|433.09|437.19|433.09|437.16|433.06|7
1633251040000|2021-10-03 08:50:40|437.15|433.05|437.15|433.05|437.15|433.05|437.14|433.04|3
1633251050000|2021-10-03 08:50:50|437.13|433.03|436.96|432.86|437.13|433.03|436.95|432.85|13
1633251060000|2021-10-03 08:51:00|436.89|432.79|437.32|433.22|437.32|433.22|436.88|432.78|17
1633251070000|2021-10-03 08:51:10|437.33|433.23|437.4|433.3|437.4|433.3|437.33|433.23|2
1633251080000|2021-10-03 08:51:20|437.41|433.31|437.41|433.31|437.41|433.31|437.41|433.31|1
1633251090000|2021-10-03 08:51:30|437.42|433.32|437.45|433.35|437.45|433.35|437.42|433.32|6
1633251100000|2021-10-03 08:51:40|437.43|433.33|437.33|433.23|437.44|433.34|437.33|433.23|7
1633251110000|2021-10-03 08:51:50|437.31|433.21|437.04|432.94|437.31|433.21|437.04|432.94|13
1633251120000|2021-10-03 08:52:00|437.02|432.92|436.99|432.89|437.02|432.92|436.99|432.89|5
1633251130000|2021-10-03 08:52:10|437|432.9|436.98|432.88|437.02|432.92|436.98|432.88|9
1633251140000|2021-10-03 08:52:20|436.99|432.89|436.99|432.89|437|432.9|436.98|432.88|4
1633251150000|2021-10-03 08:52:30|437.02|432.92|437.16|433.06|437.17|433.07|436.99|432.89|16
1633251160000|2021-10-03 08:52:40|437.14|433.04|437.16|433.06|437.16|433.06|437.14|433.04|5
1633251170000|2021-10-03 08:52:50|437.17|433.07|437.2|433.1|437.2|433.1|437.16|433.06|3
1633251180000|2021-10-03 08:53:00|437.19|433.09|437.18|433.08|437.19|433.09|437.18|433.08|2
1633251190000|2021-10-03 08:53:10|437.19|433.09|437.26|433.16|437.3|433.2|437.18|433.08|11
1633251200000|2021-10-03 08:53:20|437.29|433.19|437.33|433.23|437.33|433.23|437.28|433.18|8
1633251210000|2021-10-03 08:53:30|437.34|433.24|437.48|433.38|437.49|433.39|437.34|433.24|12
1633251220000|2021-10-03 08:53:40|437.5|433.4|437.5|433.4|437.5|433.4|437.5|433.4|1
1633251230000|2021-10-03 08:53:50|437.48|433.38|437.58|433.48|437.58|433.48|437.48|433.38|9
1633251240000|2021-10-03 08:54:00|437.61|433.51|437.66|433.56|437.66|433.56|437.61|433.51|4
1633251250000|2021-10-03 08:54:10|437.65|433.55|437.65|433.55|437.65|433.55|437.65|433.55|1
1633251260000|2021-10-03 08:54:20|437.57|433.47|437.48|433.38|437.58|433.48|437.48|433.38|7
1633251270000|2021-10-03 08:54:30|437.47|433.37|437.51|433.41|437.52|433.42|437.46|433.36|10
1633251280000|2021-10-03 08:54:40|437.52|433.42|437.46|433.36|437.52|433.42|437.45|433.35|11
1633251290000|2021-10-03 08:54:50|437.45|433.35|437.44|433.34|437.46|433.36|437.44|433.34|6
1633251300000|2021-10-03 08:55:00|437.48|433.38|437.47|433.37|437.5|433.4|437.47|433.37|4
1633251310000|2021-10-03 08:55:10|437.48|433.38|437.47|433.37|437.5|433.4|437.47|433.37|4
1633251320000|2021-10-03 08:55:20|437.5|433.4|437.45|433.35|437.59|433.49|437.45|433.35|11
1633251330000|2021-10-03 08:55:30|437.43|433.33|437.44|433.34|437.46|433.36|437.43|433.33|5
1633251340000|2021-10-03 08:55:40|437.43|433.33|437.26|433.16|437.43|433.33|437.26|433.16|6
1633251350000|2021-10-03 08:55:50|437.25|433.15|437.05|432.95|437.25|433.15|437.03|432.93|16
1633251360000|2021-10-03 08:56:00|437.06|432.96|436.96|432.86|437.07|432.97|436.96|432.86|7
1633251370000|2021-10-03 08:56:10|436.98|432.88|436.97|432.87|436.99|432.89|436.94|432.84|7
1633251380000|2021-10-03 08:56:20|436.94|432.84|436.95|432.85|436.96|432.86|436.91|432.81|7
1633251390000|2021-10-03 08:56:30|436.97|432.87|436.92|432.82|436.97|432.87|436.92|432.82|5
1633251400000|2021-10-03 08:56:40|436.89|432.79|436.76|432.66|436.89|432.79|436.76|432.66|10
1633251410000|2021-10-03 08:56:50|436.68|432.58|436.5|432.4|436.68|432.58|436.5|432.4|17
1633251420000|2021-10-03 08:57:00|436.49|432.39|436.64|432.54|436.65|432.55|436.49|432.39|10
1633251430000|2021-10-03 08:57:10|436.63|432.53|436.63|432.53|436.67|432.57|436.63|432.53|7
1633251440000|2021-10-03 08:57:20|436.62|432.52|436.74|432.64|436.74|432.64|436.59|432.49|14
1633251450000|2021-10-03 08:57:30|436.75|432.65|436.78|432.68|436.79|432.69|436.73|432.63|8
1633251460000|2021-10-03 08:57:40|436.79|432.69|436.79|432.69|436.79|432.69|436.79|432.69|1
1633251470000|2021-10-03 08:57:50|436.81|432.71|436.86|432.76|436.86|432.76|436.81|432.71|7
1633251480000|2021-10-03 08:58:00|436.85|432.75|436.87|432.77|436.87|432.77|436.8|432.7|11
1633251490000|2021-10-03 08:58:10|436.86|432.76|436.88|432.78|436.89|432.79|436.86|432.76|8
1633251500000|2021-10-03 08:58:20|436.87|432.77|436.73|432.63|436.88|432.78|436.73|432.63|14
1633251510000|2021-10-03 08:58:30|436.72|432.62|436.72|432.62|436.72|432.62|436.71|432.61|3
1633251520000|2021-10-03 08:58:40|436.69|432.59|436.58|432.48|436.69|432.59|436.58|432.48|10
1633251530000|2021-10-03 08:58:50|436.57|432.47|436.55|432.45|436.58|432.48|436.55|432.45|3
1633251540000|2021-10-03 08:59:00|436.56|432.46|436.46|432.36|436.56|432.46|436.45|432.35|8
1633251550000|2021-10-03 08:59:10|436.45|432.35|436.32|432.22|436.46|432.36|436.3|432.2|28
1633251560000|2021-10-03 08:59:20|436.35|432.25|436.06|431.96|436.36|432.26|436.06|431.96|19
1633251570000|2021-10-03 08:59:30|436.05|431.95|436.04|431.94|436.09|431.99|436|431.9|15
1633251580000|2021-10-03 08:59:40|436.06|431.96|436.17|432.07|436.17|432.07|436.06|431.96|9
1633251590000|2021-10-03 08:59:50|436.15|432.05|436.09|431.99|436.15|432.05|436.09|431.99|6
1633251600000|2021-10-03 09:00:00|436.06|431.96|435.94|431.84|436.06|431.96|435.91|431.81|14
1633251610000|2021-10-03 09:00:10|435.95|431.85|437.01|432.91|437.01|432.91|435.94|431.84|25
1633251620000|2021-10-03 09:00:20|437|432.9|436.48|432.38|437|432.9|436.48|432.38|17
1633251630000|2021-10-03 09:00:30|436.5|432.4|436.47|432.37|436.5|432.4|436.38|432.28|18
1633251640000|2021-10-03 09:00:40|436.49|432.39|436.46|432.36|436.5|432.4|436.46|432.36|11
1633251650000|2021-10-03 09:00:50|436.49|432.39|436.53|432.43|436.56|432.46|436.47|432.37|18
1633251660000|2021-10-03 09:01:00|436.55|432.45|436.48|432.38|436.55|432.45|436.28|432.18|21
1633251670000|2021-10-03 09:01:10|436.45|432.35|436.46|432.36|436.48|432.38|436.39|432.29|13
1633251680000|2021-10-03 09:01:20|436.47|432.37|436.54|432.44|436.54|432.44|436.39|432.29|11
1633251690000|2021-10-03 09:01:30|436.53|432.43|436.56|432.46|436.65|432.55|436.52|432.42|18
1633251700000|2021-10-03 09:01:40|436.55|432.45|436.53|432.43|436.56|432.46|436.5|432.4|11
1633251710000|2021-10-03 09:01:50|436.52|432.42|436.5|432.4|436.54|432.44|436.49|432.39|11
1633251720000|2021-10-03 09:02:00|436.49|432.39|436.53|432.43|436.55|432.45|436.49|432.39|12
1633251730000|2021-10-03 09:02:10|436.54|432.44|436.49|432.39|436.54|432.44|436.48|432.38|7
1633251740000|2021-10-03 09:02:20|436.47|432.37|436.35|432.25|436.49|432.39|436.31|432.21|18
1633251750000|2021-10-03 09:02:30|436.4|432.3|436.34|432.24|436.41|432.31|436.32|432.22|10
1633251760000|2021-10-03 09:02:40|436.38|432.28|436.4|432.3|436.4|432.3|436.37|432.27|7
1633251770000|2021-10-03 09:02:50|436.41|432.31|436.64|432.54|436.72|432.62|436.4|432.3|16
1633251780000|2021-10-03 09:03:00|436.63|432.53|436.54|432.44|436.63|432.53|436.54|432.44|8
1633251790000|2021-10-03 09:03:10|436.55|432.45|436.45|432.35|436.55|432.45|436.45|432.35|10
1633251800000|2021-10-03 09:03:20|436.44|432.34|436.4|432.3|436.44|432.34|436.4|432.3|7
1633251810000|2021-10-03 09:03:30|436.34|432.24|435.93|431.83|436.34|432.24|435.92|431.82|24
1633251820000|2021-10-03 09:03:40|435.94|431.84|435.88|431.78|436.04|431.94|435.85|431.75|23
1633251830000|2021-10-03 09:03:50|435.87|431.77|435.76|431.66|435.87|431.77|435.76|431.66|14
1633251840000|2021-10-03 09:04:00|435.75|431.65|435.59|431.49|435.75|431.65|435.58|431.48|18
1633251850000|2021-10-03 09:04:10|435.58|431.48|435.51|431.41|435.59|431.49|435.51|431.41|13
1633251860000|2021-10-03 09:04:20|435.5|431.4|435.3|431.2|435.5|431.4|435.3|431.2|15
1633251870000|2021-10-03 09:04:30|435.28|431.18|434.85|430.75|435.28|431.18|434.85|430.75|21
1633251880000|2021-10-03 09:04:40|434.83|430.73|435.27|431.17|435.29|431.19|434.76|430.66|23
1633251890000|2021-10-03 09:04:50|435.28|431.18|435.09|430.99|435.28|431.18|435.07|430.97|14
1633251900000|2021-10-03 09:05:00|435.05|430.95|434.95|430.85|435.05|430.95|434.94|430.84|10
1633251910000|2021-10-03 09:05:10|434.96|430.86|434.89|430.79|434.96|430.86|434.89|430.79|13
1633251920000|2021-10-03 09:05:20|434.87|430.77|434.69|430.59|434.87|430.77|434.69|430.59|12
1633251930000|2021-10-03 09:05:30|434.68|430.58|435.22|431.12|435.22|431.12|434.61|430.51|26
1633251940000|2021-10-03 09:05:40|435.23|431.13|435.09|430.99|435.23|431.13|435.04|430.94|19
1633251950000|2021-10-03 09:05:50|435.08|430.98|434.86|430.76|435.08|430.98|434.86|430.76|17
1633251960000|2021-10-03 09:06:00|434.85|430.75|434.98|430.88|434.99|430.89|434.84|430.74|15
1633251970000|2021-10-03 09:06:10|434.99|430.89|435.04|430.94|435.04|430.94|434.94|430.84|15
1633251980000|2021-10-03 09:06:20|435.03|430.93|435.09|430.99|435.09|430.99|435.03|430.93|7
1633251990000|2021-10-03 09:06:30|435.1|431|435.23|431.13|435.24|431.14|435.09|430.99|12
1633252000000|2021-10-03 09:06:40|435.29|431.19|435.03|430.93|435.29|431.19|435.02|430.92|15
1633252010000|2021-10-03 09:06:50|435.02|430.92|434.78|430.68|435.02|430.92|434.77|430.67|18
1633252020000|2021-10-03 09:07:00|434.77|430.67|434.71|430.61|434.77|430.67|434.64|430.54|20
1633252030000|2021-10-03 09:07:10|434.74|430.64|434.71|430.61|434.78|430.68|434.7|430.6|16
1633252040000|2021-10-03 09:07:20|434.72|430.62|434.7|430.6|434.72|430.62|434.7|430.6|4
1633252050000|2021-10-03 09:07:30|434.71|430.61|434.56|430.46|434.71|430.61|434.56|430.46|11
1633252060000|2021-10-03 09:07:40|434.55|430.45|434.55|430.45|434.55|430.45|434.52|430.42|7
1633252070000|2021-10-03 09:07:50|434.52|430.42|434.05|429.95|434.52|430.42|434.05|429.95|25
1633252080000|2021-10-03 09:08:00|434.04|429.94|433.82|429.72|434.04|429.94|433.82|429.72|20
1633252090000|2021-10-03 09:08:10|433.81|429.71|433.5|429.4|433.81|429.71|433.23|429.13|29
1633252100000|2021-10-03 09:08:20|433.51|429.41|433.66|429.56|433.69|429.59|433.5|429.4|19
1633252110000|2021-10-03 09:08:30|433.68|429.58|433.65|429.55|433.71|429.61|433.58|429.48|21
1633252120000|2021-10-03 09:08:40|433.66|429.56|433.34|429.24|433.68|429.58|433.34|429.24|17
1633252130000|2021-10-03 09:08:50|433.37|429.27|433.39|429.29|433.4|429.3|433.3|429.2|20
1633252140000|2021-10-03 09:09:00|433.41|429.31|433.58|429.48|433.58|429.48|433.41|429.31|12
1633252150000|2021-10-03 09:09:10|433.59|429.49|433.85|429.75|433.85|429.75|433.59|429.49|11
1633252160000|2021-10-03 09:09:20|433.86|429.76|434.02|429.92|434.05|429.95|433.86|429.76|12
1633252170000|2021-10-03 09:09:30|434.01|429.91|434.04|429.94|434.04|429.94|434.01|429.91|12
1633252180000|2021-10-03 09:09:40|434.05|429.95|434.17|430.07|434.3|430.2|434.05|429.95|20
1633252190000|2021-10-03 09:09:50|434.18|430.08|434.19|430.09|434.21|430.11|434.14|430.04|17
1633252200000|2021-10-03 09:10:00|434.2|430.1|433.93|429.83|434.25|430.15|433.92|429.82|17
1633252210000|2021-10-03 09:10:10|433.89|429.79|433.81|429.71|433.91|429.81|433.81|429.71|17
1633252220000|2021-10-03 09:10:20|433.78|429.68|433.63|429.53|433.79|429.69|433.63|429.53|10
1633252230000|2021-10-03 09:10:30|433.59|429.49|433.55|429.45|433.6|429.5|433.48|429.38|15
1633252240000|2021-10-03 09:10:40|433.58|429.48|433.76|429.66|433.77|429.67|433.57|429.47|14
1633252250000|2021-10-03 09:10:50|433.78|429.68|433.97|429.87|433.97|429.87|433.75|429.65|19
1633252260000|2021-10-03 09:11:00|433.96|429.86|433.55|429.45|433.97|429.87|433.55|429.45|17
1633252270000|2021-10-03 09:11:10|433.56|429.46|433.44|429.34|433.57|429.47|433.43|429.33|11
1633252280000|2021-10-03 09:11:20|433.46|429.36|433.36|429.26|433.46|429.36|433.35|429.25|10
1633252290000|2021-10-03 09:11:30|433.35|429.25|432.72|428.62|433.35|429.25|432.72|428.62|23
1633252300000|2021-10-03 09:11:40|432.71|428.61|432.65|428.55|432.71|428.61|432.54|428.44|24
1633252310000|2021-10-03 09:11:50|432.66|428.56|432.49|428.39|432.68|428.58|432.47|428.37|22
1633252320000|2021-10-03 09:12:00|432.5|428.4|433.16|429.06|433.19|429.09|432.48|428.38|21
1633252330000|2021-10-03 09:12:10|433.17|429.07|432.87|428.77|433.19|429.09|432.87|428.77|24
1633252340000|2021-10-03 09:12:20|432.86|428.76|432.89|428.79|432.92|428.82|432.71|428.61|27
1633252350000|2021-10-03 09:12:30|432.88|428.78|432.98|428.88|432.98|428.88|432.85|428.75|12
1633252360000|2021-10-03 09:12:40|432.99|428.89|433|428.9|433|428.9|432.97|428.87|10
1633252370000|2021-10-03 09:12:50|432.98|428.88|432.91|428.81|433|428.9|432.91|428.81|9
1633252380000|2021-10-03 09:13:00|432.93|428.83|432.83|428.73|432.93|428.83|432.81|428.71|14
1633252390000|2021-10-03 09:13:10|432.82|428.72|433.11|429.01|433.12|429.02|432.79|428.69|22
1633252400000|2021-10-03 09:13:20|433.1|429|433.28|429.18|433.28|429.18|433.1|429|15
1633252410000|2021-10-03 09:13:30|433.33|429.23|433.42|429.32|433.43|429.33|433.3|429.2|24
1633252420000|2021-10-03 09:13:40|433.39|429.29|433.06|428.96|433.39|429.29|433.06|428.96|29
1633252430000|2021-10-03 09:13:50|433.07|428.97|432.98|428.88|433.11|429.01|432.98|428.88|20
1633252440000|2021-10-03 09:14:00|432.91|428.81|432.87|428.77|432.91|428.81|432.72|428.62|25
1633252450000|2021-10-03 09:14:10|432.86|428.76|432.67|428.57|432.86|428.76|432.67|428.57|19
1633252460000|2021-10-03 09:14:20|432.68|428.58|432.64|428.54|432.68|428.58|432.6|428.5|10
1633252470000|2021-10-03 09:14:30|432.66|428.56|432.82|428.72|432.87|428.77|432.66|428.56|25
1633252480000|2021-10-03 09:14:40|432.81|428.71|432.83|428.73|432.84|428.74|432.75|428.65|25
1633252490000|2021-10-03 09:14:50|432.84|428.74|432.83|428.73|432.84|428.74|432.7|428.6|15
1633252500000|2021-10-03 09:15:00|432.84|428.74|432.7|428.6|432.91|428.81|432.69|428.59|18
1633252510000|2021-10-03 09:15:10|432.69|428.59|432.68|428.58|432.69|428.59|432.68|428.58|6
1633252520000|2021-10-03 09:15:20|432.69|428.59|432.78|428.68|432.78|428.68|432.64|428.54|17
1633252530000|2021-10-03 09:15:30|432.79|428.69|433.08|428.98|433.08|428.98|432.79|428.69|21
1633252540000|2021-10-03 09:15:40|433.09|428.99|433.48|429.38|433.48|429.38|433.09|428.99|24
1633252550000|2021-10-03 09:15:50|433.49|429.39|433.8|429.7|433.8|429.7|433.48|429.38|21
1633252560000|2021-10-03 09:16:00|433.76|429.66|433.59|429.49|433.76|429.66|433.59|429.49|13
1633252570000|2021-10-03 09:16:10|433.57|429.47|433.16|429.06|433.57|429.47|433.16|429.06|15
1633252580000|2021-10-03 09:16:20|433.15|429.05|432.94|428.84|433.15|429.05|432.94|428.84|13
1633252590000|2021-10-03 09:16:30|432.95|428.85|432.94|428.84|432.96|428.86|432.93|428.83|5
1633252600000|2021-10-03 09:16:40|432.95|428.85|432.93|428.83|432.98|428.88|432.93|428.83|8
1633252610000|2021-10-03 09:16:50|432.95|428.85|432.99|428.89|433.07|428.97|432.95|428.85|17
1633252620000|2021-10-03 09:17:00|432.98|428.88|432.85|428.75|432.99|428.89|432.84|428.74|15
1633252630000|2021-10-03 09:17:10|432.87|428.77|432.95|428.85|432.97|428.87|432.81|428.71|17
1633252640000|2021-10-03 09:17:20|432.94|428.84|433.45|429.35|433.45|429.35|432.88|428.78|24
1633252650000|2021-10-03 09:17:30|433.44|429.34|433.6|429.5|433.6|429.5|433.44|429.34|20
1633252660000|2021-10-03 09:17:40|433.61|429.51|433.61|429.51|433.61|429.51|433.59|429.49|7
1633252670000|2021-10-03 09:17:50|433.6|429.5|433.6|429.5|433.62|429.52|433.59|429.49|8
1633252680000|2021-10-03 09:18:00|433.61|429.51|433.62|429.52|433.62|429.52|433.61|429.51|6
1633252690000|2021-10-03 09:18:10|433.61|429.51|433.89|429.79|433.89|429.79|433.6|429.5|17
1633252700000|2021-10-03 09:18:20|433.92|429.82|433.95|429.85|433.96|429.86|433.91|429.81|14
1633252710000|2021-10-03 09:18:30|433.9|429.8|433.68|429.58|433.9|429.8|433.65|429.55|18
1633252720000|2021-10-03 09:18:40|433.66|429.56|433.37|429.27|433.66|429.56|433.37|429.27|11
1633252730000|2021-10-03 09:18:50|433.34|429.24|433.25|429.15|433.34|429.24|433.24|429.14|12
1633252740000|2021-10-03 09:19:00|433.24|429.14|433.22|429.12|433.24|429.14|433.22|429.12|9
1633252750000|2021-10-03 09:19:10|433.23|429.13|433.2|429.1|433.25|429.15|433.18|429.08|16
1633252760000|2021-10-03 09:19:20|433.17|429.07|433.03|428.93|433.17|429.07|433.01|428.91|15
1633252770000|2021-10-03 09:19:30|433.02|428.92|433.13|429.03|433.13|429.03|433.02|428.92|7
1633252780000|2021-10-03 09:19:40|433.15|429.05|433.06|428.96|433.15|429.05|433.06|428.96|7
1633252790000|2021-10-03 09:19:50|433.05|428.95|433.17|429.07|433.17|429.07|433.05|428.95|15
1633252800000|2021-10-03 09:20:00|433.15|429.05|433.07|428.97|433.18|429.08|433.04|428.94|15
1633252810000|2021-10-03 09:20:10|433.06|428.96|433.05|428.95|433.06|428.96|433.03|428.93|11
1633252820000|2021-10-03 09:20:20|433.03|428.93|433.05|428.95|433.05|428.95|433.03|428.93|6
1633252830000|2021-10-03 09:20:30|433.04|428.94|432.91|428.81|433.04|428.94|432.87|428.77|9
1633252840000|2021-10-03 09:20:40|432.89|428.79|432.89|428.79|432.9|428.8|432.89|428.79|3
1633252850000|2021-10-03 09:20:50|432.9|428.8|433.36|429.26|433.43|429.33|432.9|428.8|17
1633252860000|2021-10-03 09:21:00|433.35|429.25|433.36|429.26|433.45|429.35|433.25|429.15|20
1633252870000|2021-10-03 09:21:10|433.37|429.27|433.44|429.34|433.45|429.35|433.37|429.27|6
1633252880000|2021-10-03 09:21:20|433.45|429.35|433.43|429.33|433.49|429.39|433.43|429.33|13
1633252890000|2021-10-03 09:21:30|433.44|429.34|433.39|429.29|433.44|429.34|433.39|429.29|8
1633252900000|2021-10-03 09:21:40|433.38|429.28|433.34|429.24|433.38|429.28|433.19|429.09|16
1633252910000|2021-10-03 09:21:50|433.35|429.25|433.49|429.39|433.49|429.39|433.3|429.2|16
1633252920000|2021-10-03 09:22:00|433.53|429.43|433.46|429.36|433.55|429.45|433.46|429.36|11
1633252930000|2021-10-03 09:22:10|433.45|429.35|433.47|429.37|433.47|429.37|433.4|429.3|18
1633252940000|2021-10-03 09:22:20|433.48|429.38|433.43|429.33|433.48|429.38|433.42|429.32|10
1633252950000|2021-10-03 09:22:30|433.44|429.34|433.39|429.29|433.44|429.34|433.38|429.28|12
1633252960000|2021-10-03 09:22:40|433.38|429.28|433.37|429.27|433.39|429.29|433.36|429.26|6
1633252970000|2021-10-03 09:22:50|433.36|429.26|433.45|429.35|433.45|429.35|433.36|429.26|4
1633252980000|2021-10-03 09:23:00|433.44|429.34|433.53|429.43|433.54|429.44|433.4|429.3|16
1633252990000|2021-10-03 09:23:10|433.55|429.45|433.7|429.6|433.71|429.61|433.55|429.45|14
1633253000000|2021-10-03 09:23:20|433.69|429.59|433.72|429.62|433.72|429.62|433.69|429.59|4
1633253010000|2021-10-03 09:23:30|433.71|429.61|433.53|429.43|433.71|429.61|433.53|429.43|6
1633253020000|2021-10-03 09:23:40|433.51|429.41|433.44|429.34|433.51|429.41|433.44|429.34|9
1633253030000|2021-10-03 09:23:50|433.45|429.35|433.31|429.21|433.45|429.35|433.31|429.21|10
1633253040000|2021-10-03 09:24:00|433.32|429.22|433.55|429.45|433.55|429.45|433.26|429.16|15
1633253050000|2021-10-03 09:24:10|433.56|429.46|433.56|429.46|433.64|429.54|433.55|429.45|17
1633253060000|2021-10-03 09:24:20|433.55|429.45|433.47|429.37|433.55|429.45|433.47|429.37|8
1633253070000|2021-10-03 09:24:30|433.45|429.35|433.44|429.34|433.46|429.36|433.4|429.3|11
1633253080000|2021-10-03 09:24:40|433.45|429.35|433.45|429.35|433.48|429.38|433.45|429.35|6
1633253090000|2021-10-03 09:24:50|433.47|429.37|433.66|429.56|433.66|429.56|433.47|429.37|21
1633253100000|2021-10-03 09:25:00|433.68|429.58|433.64|429.54|433.68|429.58|433.64|429.54|10
1633253110000|2021-10-03 09:25:10|433.55|429.45|433.58|429.48|433.61|429.51|433.5|429.4|9
1633253120000|2021-10-03 09:25:20|433.59|429.49|433.58|429.48|433.59|429.49|433.57|429.47|9
1633253130000|2021-10-03 09:25:30|433.6|429.5|433.58|429.48|433.6|429.5|433.58|429.48|4
1633253140000|2021-10-03 09:25:40|433.6|429.5|433.46|429.36|433.6|429.5|433.44|429.34|12
1633253150000|2021-10-03 09:25:50|433.47|429.37|433.42|429.32|433.47|429.37|433.42|429.32|7
1633253160000|2021-10-03 09:26:00|433.44|429.34|433.35|429.25|433.44|429.34|433.27|429.17|14
1633253170000|2021-10-03 09:26:10|433.46|429.36|434.04|429.94|434.04|429.94|433.46|429.36|20
1633253180000|2021-10-03 09:26:20|434.09|429.99|435.55|431.45|435.55|431.45|434.08|429.98|31
1633253190000|2021-10-03 09:26:30|435.52|431.42|435.2|431.1|435.53|431.43|435.2|431.1|24
1633253200000|2021-10-03 09:26:40|435.18|431.08|435.13|431.03|435.26|431.16|435.1|431|22
1633253210000|2021-10-03 09:26:50|435.15|431.05|434.81|430.71|435.15|431.05|434.81|430.71|15
1633253220000|2021-10-03 09:27:00|434.8|430.7|435.01|430.91|435.01|430.91|434.77|430.67|21
1633253230000|2021-10-03 09:27:10|435.08|430.98|434.98|430.88|435.09|430.99|434.98|430.88|14
1633253240000|2021-10-03 09:27:20|434.99|430.89|435.11|431.01|435.11|431.01|434.97|430.87|15
1633253250000|2021-10-03 09:27:30|435.12|431.02|435.15|431.05|435.15|431.05|435.12|431.02|6
1633253260000|2021-10-03 09:27:40|435.14|431.04|435.3|431.2|435.3|431.2|435.13|431.03|12
1633253270000|2021-10-03 09:27:50|435.35|431.25|435.39|431.29|435.39|431.29|435.35|431.25|11
1633253280000|2021-10-03 09:28:00|435.4|431.3|435.25|431.15|435.41|431.31|435.24|431.14|13
1633253290000|2021-10-03 09:28:10|435.26|431.16|435.24|431.14|435.28|431.18|435.24|431.14|5
1633253300000|2021-10-03 09:28:20|435.25|431.15|435.49|431.39|435.49|431.39|435.25|431.15|14
1633253310000|2021-10-03 09:28:30|435.48|431.38|435.62|431.52|435.64|431.54|435.48|431.38|18
1633253320000|2021-10-03 09:28:40|435.64|431.54|435.68|431.58|435.69|431.59|435.62|431.52|15
1633253330000|2021-10-03 09:28:50|435.67|431.57|435.67|431.57|435.7|431.6|435.67|431.57|7
1633253340000|2021-10-03 09:29:00|435.69|431.59|435.51|431.41|435.69|431.59|435.5|431.4|16
1633253350000|2021-10-03 09:29:10|435.47|431.37|435.33|431.23|435.47|431.37|435.33|431.23|15
1633253360000|2021-10-03 09:29:20|435.35|431.25|435.44|431.34|435.49|431.39|435.33|431.23|16
1633253370000|2021-10-03 09:29:30|435.45|431.35|435.44|431.34|435.48|431.38|435.43|431.33|13
1633253380000|2021-10-03 09:29:40|435.45|431.35|435.39|431.29|435.45|431.35|435.39|431.29|9
1633253390000|2021-10-03 09:29:50|435.4|431.3|435.31|431.21|435.4|431.3|435.31|431.21|9
1633253400000|2021-10-03 09:30:00|435.32|431.22|435.34|431.24|435.36|431.26|435.32|431.22|10
1633253410000|2021-10-03 09:30:10|435.35|431.25|435.56|431.46|435.56|431.46|435.33|431.23|11
1633253420000|2021-10-03 09:30:20|435.6|431.5|435.95|431.85|435.95|431.85|435.6|431.5|10
1633253430000|2021-10-03 09:30:30|435.96|431.86|435.99|431.89|436.05|431.95|435.96|431.86|11
1633253440000|2021-10-03 09:30:40|435.98|431.88|435.96|431.86|436.05|431.95|435.96|431.86|6
1633253450000|2021-10-03 09:30:50|435.97|431.87|436.04|431.94|436.05|431.95|435.96|431.86|8
1633253460000|2021-10-03 09:31:00|436.05|431.95|435.97|431.87|436.08|431.98|435.97|431.87|6
1633253470000|2021-10-03 09:31:10|435.96|431.86|436.12|432.02|436.12|432.02|435.95|431.85|10
1633253480000|2021-10-03 09:31:20|436.14|432.04|436.18|432.08|436.18|432.08|436.14|432.04|4
1633253490000|2021-10-03 09:31:30|436.17|432.07|436.14|432.04|436.19|432.09|436.14|432.04|6
1633253500000|2021-10-03 09:31:40|436.15|432.05|436.74|432.64|436.74|432.64|436.15|432.05|18
1633253510000|2021-10-03 09:31:50|436.76|432.66|436.85|432.75|436.87|432.77|436.76|432.66|16
1633253520000|2021-10-03 09:32:00|436.87|432.77|436.89|432.79|436.89|432.79|436.84|432.74|13
1633253530000|2021-10-03 09:32:10|436.88|432.78|436.88|432.78|436.89|432.79|436.86|432.76|10
1633253540000|2021-10-03 09:32:20|436.89|432.79|437.06|432.96|437.06|432.96|436.88|432.78|10
1633253550000|2021-10-03 09:32:30|437.07|432.97|437.49|433.39|437.49|433.39|437.07|432.97|15
1633253560000|2021-10-03 09:32:40|437.53|433.43|436.88|432.78|437.53|433.43|436.87|432.77|16
1633253570000|2021-10-03 09:32:50|436.85|432.75|437.11|433.01|437.11|433.01|436.76|432.66|20
1633253580000|2021-10-03 09:33:00|437.13|433.03|437.21|433.11|437.22|433.12|437.12|433.02|9
1633253590000|2021-10-03 09:33:10|437.22|433.12|437.21|433.11|437.23|433.13|437.2|433.1|8
1633253600000|2021-10-03 09:33:20|437.22|433.12|437.23|433.13|437.23|433.13|437.22|433.12|6
1633253610000|2021-10-03 09:33:30|437.24|433.14|437.25|433.15|437.25|433.15|437.23|433.13|7
1633253620000|2021-10-03 09:33:40|437.24|433.14|437.73|433.63|437.73|433.63|437.23|433.13|16
1633253630000|2021-10-03 09:33:50|437.75|433.65|437.7|433.6|437.81|433.71|437.68|433.58|11
1633253640000|2021-10-03 09:34:00|437.71|433.61|437.8|433.7|437.8|433.7|437.7|433.6|9
1633253650000|2021-10-03 09:34:10|437.79|433.69|437.92|433.82|437.92|433.82|437.78|433.68|16
1633253660000|2021-10-03 09:34:20|437.93|433.83|438.03|433.93|438.03|433.93|437.93|433.83|12
1633253670000|2021-10-03 09:34:30|438.06|433.96|438.24|434.14|438.24|434.14|438.06|433.96|6
1633253680000|2021-10-03 09:34:40|438.23|434.13|438.32|434.22|438.32|434.22|438.21|434.11|9
1633253690000|2021-10-03 09:34:50|438.31|434.21|438.33|434.23|438.35|434.25|438.31|434.21|6
1633253700000|2021-10-03 09:35:00|438.34|434.24|438.32|434.22|438.34|434.24|438.32|434.22|7
1633253710000|2021-10-03 09:35:10|438.33|434.23|438.32|434.22|438.34|434.24|438.3|434.2|9
1633253720000|2021-10-03 09:35:20|438.33|434.23|438.48|434.38|438.48|434.38|438.32|434.22|13
1633253730000|2021-10-03 09:35:30|438.47|434.37|438.45|434.35|438.5|434.4|438.45|434.35|4
1633253740000|2021-10-03 09:35:40|438.47|434.37|438.62|434.52|438.62|434.52|438.47|434.37|7
1633253750000|2021-10-03 09:35:50|438.61|434.51|438.88|434.78|438.88|434.78|438.61|434.51|25
1633253760000|2021-10-03 09:36:00|438.9|434.8|438.79|434.69|438.91|434.81|438.79|434.69|12
1633253770000|2021-10-03 09:36:10|438.77|434.67|438.57|434.47|438.79|434.69|438.57|434.47|17
1633253780000|2021-10-03 09:36:20|438.55|434.45|438.12|434.02|438.56|434.46|438.12|434.02|23
1633253790000|2021-10-03 09:36:30|438.1|434|438.11|434.01|438.12|434.02|437.97|433.87|20
1633253800000|2021-10-03 09:36:40|438.17|434.07|438.5|434.4|438.5|434.4|438.17|434.07|20
1633253810000|2021-10-03 09:36:50|438.48|434.38|438.4|434.3|438.48|434.38|438.32|434.22|14
1633253820000|2021-10-03 09:37:00|438.39|434.29|438.45|434.35|438.48|434.38|438.34|434.24|14
1633253830000|2021-10-03 09:37:10|438.46|434.36|438.37|434.27|438.54|434.44|438.37|434.27|15
1633253840000|2021-10-03 09:37:20|438.36|434.26|438.3|434.2|438.36|434.26|438.3|434.2|2
1633253850000|2021-10-03 09:37:30|438.29|434.19|438.11|434.01|438.3|434.2|438.11|434.01|23
1633253860000|2021-10-03 09:37:40|438.07|433.97|437.93|433.83|438.07|433.97|437.93|433.83|12
1633253870000|2021-10-03 09:37:50|437.91|433.81|437.86|433.76|437.91|433.81|437.86|433.76|19
1633253880000|2021-10-03 09:38:00|437.87|433.77|438.08|433.98|438.08|433.98|437.87|433.77|19
1633253890000|2021-10-03 09:38:10|438.07|433.97|438.26|434.16|438.28|434.18|438.07|433.97|17
1633253900000|2021-10-03 09:38:20|438.25|434.15|437.8|433.7|438.26|434.16|437.8|433.7|20
1633253910000|2021-10-03 09:38:30|437.79|433.69|437.62|433.52|437.79|433.69|437.62|433.52|21
1633253920000|2021-10-03 09:38:40|437.61|433.51|437.46|433.36|437.66|433.56|437.45|433.35|20
1633253930000|2021-10-03 09:38:50|437.45|433.35|437.39|433.29|437.46|433.36|437.37|433.27|11
1633253940000|2021-10-03 09:39:00|437.37|433.27|437.12|433.02|437.39|433.29|437|432.9|29
1633253950000|2021-10-03 09:39:10|437.09|432.99|436.86|432.76|437.09|432.99|436.86|432.76|15
1633253960000|2021-10-03 09:39:20|436.85|432.75|436.66|432.56|436.85|432.75|436.66|432.56|19
1633253970000|2021-10-03 09:39:30|436.63|432.53|436.65|432.55|436.66|432.56|436.63|432.53|8
1633253980000|2021-10-03 09:39:40|436.67|432.57|436.54|432.44|436.68|432.58|436.47|432.37|15
1633253990000|2021-10-03 09:39:50|436.55|432.45|436.52|432.42|436.57|432.47|436.51|432.41|12
1633254000000|2021-10-03 09:40:00|436.51|432.41|436.77|432.67|436.77|432.67|436.49|432.39|21
1633254010000|2021-10-03 09:40:10|436.76|432.66|436.79|432.69|436.96|432.86|436.76|432.66|14
1633254020000|2021-10-03 09:40:20|436.78|432.68|436.15|432.05|436.78|432.68|436.15|432.05|26
1633254030000|2021-10-03 09:40:30|436.16|432.06|436.18|432.08|436.18|432.08|436.06|431.96|22
1633254040000|2021-10-03 09:40:40|436.16|432.06|436.16|432.06|436.17|432.07|436.13|432.03|11
1633254050000|2021-10-03 09:40:50|436.15|432.05|436.05|431.95|436.15|432.05|436.05|431.95|17
1633254060000|2021-10-03 09:41:00|436.06|431.96|436.14|432.04|436.14|432.04|435.92|431.82|23
1633254070000|2021-10-03 09:41:10|436.15|432.05|435.99|431.89|436.24|432.14|435.97|431.87|24
1633254080000|2021-10-03 09:41:20|435.98|431.88|435.89|431.79|435.99|431.89|435.89|431.79|12
1633254090000|2021-10-03 09:41:30|435.88|431.78|435.85|431.75|435.89|431.79|435.82|431.72|13
1633254100000|2021-10-03 09:41:40|435.84|431.74|435.69|431.59|435.85|431.75|435.69|431.59|15
1633254110000|2021-10-03 09:41:50|435.68|431.58|435.65|431.55|435.68|431.58|435.65|431.55|4
1633254120000|2021-10-03 09:42:00|435.68|431.58|435.75|431.65|435.88|431.78|435.68|431.58|14
1633254130000|2021-10-03 09:42:10|435.74|431.64|435.67|431.57|435.76|431.66|435.67|431.57|11
1633254140000|2021-10-03 09:42:20|435.66|431.56|435.35|431.25|435.67|431.57|435.35|431.25|19
1633254150000|2021-10-03 09:42:30|435.36|431.26|435.43|431.33|435.44|431.34|435.32|431.22|20
1633254160000|2021-10-03 09:42:40|435.42|431.32|435.2|431.1|435.42|431.32|435.2|431.1|12
1633254170000|2021-10-03 09:42:50|435.19|431.09|435.05|430.95|435.19|431.09|435.01|430.91|23
1633254180000|2021-10-03 09:43:00|435.09|430.99|435.34|431.24|435.34|431.24|435.09|430.99|21
1633254190000|2021-10-03 09:43:10|435.35|431.25|435.46|431.36|435.46|431.36|435.35|431.25|9
1633254200000|2021-10-03 09:43:20|435.45|431.35|435.45|431.35|435.46|431.36|435.44|431.34|7
1633254210000|2021-10-03 09:43:30|435.47|431.37|435.56|431.46|435.58|431.48|435.47|431.37|10
1633254220000|2021-10-03 09:43:40|435.54|431.44|435.46|431.36|435.56|431.46|435.46|431.36|12
1633254230000|2021-10-03 09:43:50|435.45|431.35|435.39|431.29|435.47|431.37|435.39|431.29|6
1633254240000|2021-10-03 09:44:00|435.36|431.26|435.16|431.06|435.36|431.26|435.16|431.06|14
1633254250000|2021-10-03 09:44:10|435.15|431.05|435.1|431|435.15|431.05|435.1|431|3
1633254260000|2021-10-03 09:44:20|435.09|430.99|435.26|431.16|435.3|431.2|435.04|430.94|16
1633254270000|2021-10-03 09:44:30|435.34|431.24|435.46|431.36|435.47|431.37|435.3|431.2|14
1633254280000|2021-10-03 09:44:40|435.47|431.37|435.49|431.39|435.49|431.39|435.45|431.35|11
1633254290000|2021-10-03 09:44:50|435.47|431.37|435.62|431.52|435.63|431.53|435.46|431.36|14
1633254300000|2021-10-03 09:45:00|435.6|431.5|435.34|431.24|435.68|431.58|435.3|431.2|21
1633254310000|2021-10-03 09:45:10|435.37|431.27|435.3|431.2|435.39|431.29|435.3|431.2|12
1633254320000|2021-10-03 09:45:20|435.29|431.19|435.11|431.01|435.29|431.19|435.11|431.01|14
1633254330000|2021-10-03 09:45:30|435.1|431|435.06|430.96|435.1|431|435.04|430.94|10
1633254340000|2021-10-03 09:45:40|435.04|430.94|434.83|430.73|435.04|430.94|434.83|430.73|19
1633254350000|2021-10-03 09:45:50|434.78|430.68|434.7|430.6|434.79|430.69|434.7|430.6|10
1633254360000|2021-10-03 09:46:00|434.6|430.5|434.83|430.73|434.83|430.73|434.58|430.48|15
1633254370000|2021-10-03 09:46:10|434.82|430.72|434.95|430.85|434.97|430.87|434.78|430.68|14
1633254380000|2021-10-03 09:46:20|434.93|430.83|434.98|430.88|435|430.9|434.93|430.83|10
1633254390000|2021-10-03 09:46:30|434.94|430.84|434.71|430.61|434.94|430.84|434.71|430.61|12
1633254400000|2021-10-03 09:46:40|434.72|430.62|434.65|430.55|434.72|430.62|434.59|430.49|8
1633254410000|2021-10-03 09:46:50|434.64|430.54|434.59|430.49|434.64|430.54|434.57|430.47|12
1633254420000|2021-10-03 09:47:00|434.57|430.47|434.58|430.48|434.59|430.49|434.56|430.46|5
1633254430000|2021-10-03 09:47:10|434.6|430.5|434.6|430.5|434.6|430.5|434.58|430.48|4
1633254440000|2021-10-03 09:47:20|434.62|430.52|434.94|430.84|434.95|430.85|434.62|430.52|15
1633254450000|2021-10-03 09:47:30|434.98|430.88|435.05|430.95|435.11|431.01|434.96|430.86|22
1633254460000|2021-10-03 09:47:40|435.04|430.94|435.2|431.1|435.21|431.11|435.02|430.92|20
1633254470000|2021-10-03 09:47:50|435.21|431.11|435.1|431|435.21|431.11|435.1|431|15
1633254480000|2021-10-03 09:48:00|435.16|431.06|435.23|431.13|435.23|431.13|435.16|431.06|14
1633254490000|2021-10-03 09:48:10|435.19|431.09|435.07|430.97|435.21|431.11|435.07|430.97|15
1633254500000|2021-10-03 09:48:20|435.05|430.95|435.08|430.98|435.12|431.02|434.97|430.87|17
1633254510000|2021-10-03 09:48:30|435.09|430.99|435.13|431.03|435.16|431.06|435.07|430.97|11
1633254520000|2021-10-03 09:48:40|435.09|430.99|435.04|430.94|435.13|431.03|435.04|430.94|7
1633254530000|2021-10-03 09:48:50|435.05|430.95|434.98|430.88|435.05|430.95|434.98|430.88|11
1633254540000|2021-10-03 09:49:00|434.96|430.86|434.83|430.73|434.96|430.86|434.8|430.7|15
1633254550000|2021-10-03 09:49:10|434.84|430.74|434.97|430.87|435.02|430.92|434.84|430.74|17
1633254560000|2021-10-03 09:49:20|434.96|430.86|435.19|431.09|435.19|431.09|434.96|430.86|19
1633254570000|2021-10-03 09:49:30|435.17|431.07|435.48|431.38|435.48|431.38|435.16|431.06|21
1633254580000|2021-10-03 09:49:40|435.47|431.37|435.84|431.74|435.84|431.74|435.47|431.37|26
1633254590000|2021-10-03 09:49:50|435.87|431.77|435.94|431.84|435.94|431.84|435.87|431.77|11
1633254600000|2021-10-03 09:50:00|435.93|431.83|435.86|431.76|435.94|431.84|435.84|431.74|15
1633254610000|2021-10-03 09:50:10|435.89|431.79|436|431.9|436|431.9|435.89|431.79|14
1633254620000|2021-10-03 09:50:20|436.01|431.91|436.29|432.19|436.3|432.2|436|431.9|20
1633254630000|2021-10-03 09:50:30|436.3|432.2|436.29|432.19|436.31|432.21|436.29|432.19|9
1633254640000|2021-10-03 09:50:40|436.3|432.2|436.32|432.22|436.32|432.22|436.28|432.18|6
1633254650000|2021-10-03 09:50:50|436.34|432.24|436.52|432.42|436.52|432.42|436.34|432.24|10
1633254660000|2021-10-03 09:51:00|436.57|432.47|436.63|432.53|436.64|432.54|436.57|432.47|11
1633254670000|2021-10-03 09:51:10|436.64|432.54|436.71|432.61|436.71|432.61|436.64|432.54|9
1633254680000|2021-10-03 09:51:20|436.73|432.63|436.49|432.39|436.73|432.63|436.46|432.36|18
1633254690000|2021-10-03 09:51:30|436.48|432.38|436.47|432.37|436.5|432.4|436.43|432.33|8
1633254700000|2021-10-03 09:51:40|436.48|432.38|436.48|432.38|436.53|432.43|436.48|432.38|13
1633254710000|2021-10-03 09:51:50|436.47|432.37|436.46|432.36|436.48|432.38|436.45|432.35|6
1633254720000|2021-10-03 09:52:00|436.47|432.37|436.49|432.39|436.53|432.43|436.47|432.37|12
1633254730000|2021-10-03 09:52:10|436.5|432.4|436.5|432.4|436.5|432.4|436.49|432.39|3
1633254740000|2021-10-03 09:52:20|436.51|432.41|436.48|432.38|436.51|432.41|436.48|432.38|3
1633254750000|2021-10-03 09:52:30|436.47|432.37|436.57|432.47|436.57|432.47|436.47|432.37|9
1633254760000|2021-10-03 09:52:40|436.56|432.46|436.56|432.46|436.57|432.47|436.56|432.46|7
1633254770000|2021-10-03 09:52:50|436.62|432.52|436.68|432.58|436.68|432.58|436.56|432.46|12
1633254780000|2021-10-03 09:53:00|436.71|432.61|436.84|432.74|436.84|432.74|436.71|432.61|14
1633254790000|2021-10-03 09:53:10|436.89|432.79|436.87|432.77|436.91|432.81|436.87|432.77|8
1633254800000|2021-10-03 09:53:20|436.89|432.79|436.89|432.79|436.89|432.79|436.89|432.79|1
1633254810000|2021-10-03 09:53:30|436.97|432.87|436.99|432.89|437.05|432.95|436.89|432.79|14
1633254820000|2021-10-03 09:53:40|436.94|432.84|437.22|433.12|437.22|433.12|436.94|432.84|14
1633254830000|2021-10-03 09:53:50|437.21|433.11|437.2|433.1|437.21|433.11|437.18|433.08|12
1633254840000|2021-10-03 09:54:00|437.21|433.11|437.5|433.4|437.5|433.4|437.21|433.11|15
1633254850000|2021-10-03 09:54:10|437.52|433.42|437.52|433.42|437.53|433.43|437.51|433.41|4
1633254860000|2021-10-03 09:54:20|437.51|433.41|437.31|433.21|437.51|433.41|437.31|433.21|13
1633254870000|2021-10-03 09:54:30|437.29|433.19|436.94|432.84|437.29|433.19|436.94|432.84|13
1633254880000|2021-10-03 09:54:40|436.95|432.85|436.81|432.71|436.97|432.87|436.81|432.71|13
1633254890000|2021-10-03 09:54:50|436.8|432.7|436.82|432.72|436.87|432.77|436.8|432.7|12
1633254900000|2021-10-03 09:55:00|436.79|432.69|436.57|432.47|436.79|432.69|436.57|432.47|22
1633254910000|2021-10-03 09:55:10|436.56|432.46|436.37|432.27|436.57|432.47|436.37|432.27|13
1633254920000|2021-10-03 09:55:20|436.35|432.25|436.12|432.02|436.35|432.25|436.11|432.01|20
1633254930000|2021-10-03 09:55:30|436.14|432.04|436.13|432.03|436.15|432.05|436.13|432.03|9
1633254940000|2021-10-03 09:55:40|436.12|432.02|436.16|432.06|436.17|432.07|436.12|432.02|8
1633254950000|2021-10-03 09:55:50|436.17|432.07|436.64|432.54|436.64|432.54|436.16|432.06|23
1633254960000|2021-10-03 09:56:00|436.67|432.57|437.08|432.98|437.14|433.04|436.67|432.57|25
1633254970000|2021-10-03 09:56:10|437.07|432.97|436.56|432.46|437.07|432.97|436.56|432.46|11
1633254980000|2021-10-03 09:56:20|436.55|432.45|436.42|432.32|436.56|432.46|436.42|432.32|7
1633254990000|2021-10-03 09:56:30|436.44|432.34|436.37|432.27|436.44|432.34|436.37|432.27|10
1633255000000|2021-10-03 09:56:40|436.36|432.26|436.6|432.5|436.6|432.5|436.36|432.26|12
1633255010000|2021-10-03 09:56:50|436.57|432.47|436.63|432.53|436.66|432.56|436.57|432.47|8
1633255020000|2021-10-03 09:57:00|436.6|432.5|436.41|432.31|436.6|432.5|436.4|432.3|11
1633255030000|2021-10-03 09:57:10|436.36|432.26|436.29|432.19|436.36|432.26|436.29|432.19|13
1633255040000|2021-10-03 09:57:20|436.3|432.2|436.04|431.94|436.3|432.2|436.02|431.92|19
1633255050000|2021-10-03 09:57:30|436.06|431.96|436.07|431.97|436.07|431.97|435.99|431.89|8
1633255060000|2021-10-03 09:57:40|436.08|431.98|436.26|432.16|436.26|432.16|436.08|431.98|11
1633255070000|2021-10-03 09:57:50|436.27|432.17|436.26|432.16|436.28|432.18|436.21|432.11|9
1633255080000|2021-10-03 09:58:00|436.28|432.18|436.33|432.23|436.33|432.23|436.23|432.13|6
1633255090000|2021-10-03 09:58:10|436.3|432.2|435.95|431.85|436.3|432.2|435.95|431.85|18
1633255100000|2021-10-03 09:58:20|435.92|431.82|435.92|431.82|435.94|431.84|435.9|431.8|11
1633255110000|2021-10-03 09:58:30|435.88|431.78|435.88|431.78|435.89|431.79|435.85|431.75|6
1633255120000|2021-10-03 09:58:40|435.85|431.75|435.75|431.65|435.85|431.75|435.68|431.58|19
1633255130000|2021-10-03 09:58:50|435.74|431.64|435.73|431.63|435.75|431.65|435.73|431.63|10
1633255140000|2021-10-03 09:59:00|435.74|431.64|435.86|431.76|435.86|431.76|435.69|431.59|20
1633255150000|2021-10-03 09:59:10|435.9|431.8|436.39|432.29|436.39|432.29|435.9|431.8|17
1633255160000|2021-10-03 09:59:20|436.41|432.31|436.55|432.45|436.55|432.45|436.41|432.31|11
1633255170000|2021-10-03 09:59:30|436.56|432.46|436.65|432.55|436.65|432.55|436.53|432.43|10
1633255180000|2021-10-03 09:59:40|436.63|432.53|436.74|432.64|436.75|432.65|436.63|432.53|13
1633255190000|2021-10-03 09:59:50|436.75|432.65|437.14|433.04|437.14|433.04|436.75|432.65|17
1633255200000|2021-10-03 10:00:00|437.15|433.05|437.06|432.96|437.23|433.13|437.03|432.93|16
1633255210000|2021-10-03 10:00:10|437.03|432.93|436.9|432.8|437.03|432.93|436.82|432.72|18
1633255220000|2021-10-03 10:00:20|436.91|432.81|437.03|432.93|437.04|432.94|436.91|432.81|8
1633255230000|2021-10-03 10:00:30|437.02|432.92|436.89|432.79|437.03|432.93|436.89|432.79|15
1633255240000|2021-10-03 10:00:40|436.85|432.75|436.7|432.6|436.85|432.75|436.7|432.6|15
1633255250000|2021-10-03 10:00:50|436.74|432.64|436.42|432.32|436.75|432.65|436.42|432.32|12
1633255260000|2021-10-03 10:01:00|436.43|432.33|436.44|432.34|436.45|432.35|436.42|432.32|6
1633255270000|2021-10-03 10:01:10|436.43|432.33|436.23|432.13|436.48|432.38|435.92|431.82|27
1633255280000|2021-10-03 10:01:20|436.22|432.12|436.14|432.04|436.24|432.14|436.1|432|16
1633255290000|2021-10-03 10:01:30|436.13|432.03|436.03|431.93|436.15|432.05|436.02|431.92|18
1633255300000|2021-10-03 10:01:40|436.04|431.94|435.89|431.79|436.04|431.94|435.88|431.78|20
1633255310000|2021-10-03 10:01:50|435.88|431.78|435.83|431.73|435.89|431.79|435.83|431.73|6
1633255320000|2021-10-03 10:02:00|435.79|431.69|435.78|431.68|435.8|431.7|435.71|431.61|20
1633255330000|2021-10-03 10:02:10|435.77|431.67|436.13|432.03|436.15|432.05|435.76|431.66|20
1633255340000|2021-10-03 10:02:20|436.12|432.02|435.57|431.47|436.12|432.02|435.57|431.47|23
1633255350000|2021-10-03 10:02:30|435.56|431.46|435.54|431.44|435.56|431.46|435.51|431.41|15
1633255360000|2021-10-03 10:02:40|435.53|431.43|435.39|431.29|435.54|431.44|435.39|431.29|13
1633255370000|2021-10-03 10:02:50|435.38|431.28|434.86|430.76|435.38|431.28|434.86|430.76|19
1633255380000|2021-10-03 10:03:00|434.87|430.77|434.83|430.73|434.95|430.85|434.82|430.72|20
1633255390000|2021-10-03 10:03:10|434.82|430.72|435.07|430.97|435.07|430.97|434.82|430.72|16
1633255400000|2021-10-03 10:03:20|435.08|430.98|435.22|431.12|435.22|431.12|435.03|430.93|12
1633255410000|2021-10-03 10:03:30|435.23|431.13|435.3|431.2|435.32|431.22|435.23|431.13|9
1633255420000|2021-10-03 10:03:40|435.31|431.21|435.11|431.01|435.31|431.21|435.06|430.96|15
1633255430000|2021-10-03 10:03:50|435.12|431.02|435.11|431.01|435.13|431.03|435.02|430.92|16
1633255440000|2021-10-03 10:04:00|435.1|431|435.09|430.99|435.23|431.13|435.09|430.99|23
1633255450000|2021-10-03 10:04:10|435.05|430.95|435.05|430.95|435.08|430.98|435.04|430.94|12
1633255460000|2021-10-03 10:04:20|435.04|430.94|435.03|430.93|435.05|430.95|435.03|430.93|4
1633255470000|2021-10-03 10:04:30|435.04|430.94|435.05|430.95|435.06|430.96|435.04|430.94|6
1633255480000|2021-10-03 10:04:40|435.01|430.91|435.03|430.93|435.03|430.93|435|430.9|9
1633255490000|2021-10-03 10:04:50|435.04|430.94|435.37|431.27|435.38|431.28|435.03|430.93|19
1633255500000|2021-10-03 10:05:00|435.36|431.26|435.19|431.09|435.44|431.34|435.19|431.09|15
1633255510000|2021-10-03 10:05:10|435.18|431.08|435.06|430.96|435.2|431.1|435.06|430.96|11
1633255520000|2021-10-03 10:05:20|435.05|430.95|435.04|430.94|435.05|430.95|435.03|430.93|5
1633255530000|2021-10-03 10:05:30|435.05|430.95|435.14|431.04|435.14|431.04|435.05|430.95|10
1633255540000|2021-10-03 10:05:40|435.13|431.03|435.37|431.27|435.37|431.27|435.13|431.03|10
1633255550000|2021-10-03 10:05:50|435.39|431.29|435.44|431.34|435.44|431.34|435.39|431.29|9
1633255560000|2021-10-03 10:06:00|435.43|431.33|435.5|431.4|435.51|431.41|435.41|431.31|11
1633255570000|2021-10-03 10:06:10|435.49|431.39|435.48|431.38|435.5|431.4|435.45|431.35|6
1633255580000|2021-10-03 10:06:20|435.49|431.39|435.51|431.41|435.52|431.42|435.49|431.39|18
1633255590000|2021-10-03 10:06:30|435.49|431.39|435.42|431.32|435.49|431.39|435.4|431.3|4
1633255600000|2021-10-03 10:06:40|435.38|431.28|435.41|431.31|435.41|431.31|435.36|431.26|8
1633255610000|2021-10-03 10:06:50|435.4|431.3|435.47|431.37|435.51|431.41|435.4|431.3|8
1633255620000|2021-10-03 10:07:00|435.46|431.36|435.69|431.59|435.69|431.59|435.46|431.36|10
1633255630000|2021-10-03 10:07:10|435.7|431.6|436.03|431.93|436.03|431.93|435.7|431.6|15
1633255640000|2021-10-03 10:07:20|436.04|431.94|436.23|432.13|436.23|432.13|436.04|431.94|16
1633255650000|2021-10-03 10:07:30|436.29|432.19|436.35|432.25|436.35|432.25|436.29|432.19|5
1633255660000|2021-10-03 10:07:40|436.4|432.3|436.63|432.53|436.63|432.53|436.4|432.3|14
1633255670000|2021-10-03 10:07:50|436.62|432.52|436.64|432.54|436.64|432.54|436.62|432.52|3
1633255680000|2021-10-03 10:08:00|436.63|432.53|436.84|432.74|436.84|432.74|436.61|432.51|12
1633255690000|2021-10-03 10:08:10|436.86|432.76|437.05|432.95|437.06|432.96|436.86|432.76|16
1633255700000|2021-10-03 10:08:20|437.03|432.93|437.03|432.93|437.05|432.95|437.03|432.93|5
1633255710000|2021-10-03 10:08:30|437.04|432.94|437.11|433.01|437.11|433.01|437.02|432.92|8
1633255720000|2021-10-03 10:08:40|437.1|433|437.12|433.02|437.12|433.02|437.09|432.99|6
1633255730000|2021-10-03 10:08:50|437.1|433|437.21|433.11|437.21|433.11|437.1|433|11
1633255740000|2021-10-03 10:09:00|437.19|433.09|437.13|433.03|437.22|433.12|437.13|433.03|5
1633255750000|2021-10-03 10:09:10|436.8|432.7|436.62|432.52|436.8|432.7|436.62|432.52|19
1633255760000|2021-10-03 10:09:20|436.6|432.5|436.9|432.8|436.9|432.8|436.52|432.42|20
1633255770000|2021-10-03 10:09:30|436.92|432.82|436.81|432.71|436.92|432.82|436.8|432.7|10
1633255780000|2021-10-03 10:09:40|436.8|432.7|436.93|432.83|436.93|432.83|436.8|432.7|15
1633255790000|2021-10-03 10:09:50|436.99|432.89|437.01|432.91|437.01|432.91|436.99|432.89|3
1633255800000|2021-10-03 10:10:00|437|432.9|436.81|432.71|437.01|432.91|436.81|432.71|11
1633255810000|2021-10-03 10:10:10|436.79|432.69|436.78|432.68|436.8|432.7|436.76|432.66|14
1633255820000|2021-10-03 10:10:20|436.79|432.69|436.86|432.76|436.88|432.78|436.77|432.67|13
1633255830000|2021-10-03 10:10:30|436.87|432.77|437.07|432.97|437.07|432.97|436.85|432.75|18
1633255840000|2021-10-03 10:10:40|437.06|432.96|437.06|432.96|437.07|432.97|437.06|432.96|5
1633255850000|2021-10-03 10:10:50|437.07|432.97|437.12|433.02|437.13|433.03|437.07|432.97|4
1633255860000|2021-10-03 10:11:00|437.13|433.03|437.13|433.03|437.14|433.04|437.12|433.02|9
1633255870000|2021-10-03 10:11:10|437.12|433.02|437.17|433.07|437.18|433.08|437.12|433.02|4
1633255880000|2021-10-03 10:11:20|437.18|433.08|437.44|433.34|437.44|433.34|437.18|433.08|17
1633255890000|2021-10-03 10:11:30|437.48|433.38|437.75|433.65|437.76|433.66|437.48|433.38|18
1633255900000|2021-10-03 10:11:40|437.76|433.66|437.83|433.73|437.83|433.73|437.75|433.65|8
1633255910000|2021-10-03 10:11:50|437.82|433.72|437.9|433.8|437.91|433.81|437.82|433.72|12
1633255920000|2021-10-03 10:12:00|437.88|433.78|437.7|433.6|437.88|433.78|437.7|433.6|11
1633255930000|2021-10-03 10:12:10|437.69|433.59|437.98|433.88|437.98|433.88|437.67|433.57|17
1633255940000|2021-10-03 10:12:20|437.96|433.86|437.89|433.79|437.97|433.87|437.89|433.79|7
1633255950000|2021-10-03 10:12:30|437.86|433.76|438.16|434.06|438.17|434.07|437.86|433.76|16
1633255960000|2021-10-03 10:12:40|438.17|434.07|437.94|433.84|438.24|434.14|437.94|433.84|21
1633255970000|2021-10-03 10:12:50|437.95|433.85|438.18|434.08|438.19|434.09|437.9|433.8|23
1633255980000|2021-10-03 10:13:00|438.19|434.09|438.27|434.17|438.28|434.18|438.19|434.09|16
1633255990000|2021-10-03 10:13:10|438.28|434.18|438.38|434.28|438.38|434.28|438.28|434.18|6
1633256000000|2021-10-03 10:13:20|438.37|434.27|438.44|434.34|438.45|434.35|438.37|434.27|18
1633256010000|2021-10-03 10:13:30|438.43|434.33|438.43|434.33|438.45|434.35|438.43|434.33|7
1633256020000|2021-10-03 10:13:40|438.42|434.32|438.38|434.28|438.45|434.35|438.38|434.28|13
1633256030000|2021-10-03 10:13:50|438.37|434.27|438.32|434.22|438.38|434.28|438.21|434.11|17
1633256040000|2021-10-03 10:14:00|438.33|434.23|438.56|434.46|438.57|434.47|438.31|434.21|24
1633256050000|2021-10-03 10:14:10|438.53|434.43|438.53|434.43|438.54|434.44|438.5|434.4|11
1633256060000|2021-10-03 10:14:20|438.56|434.46|438.64|434.54|438.64|434.54|438.56|434.46|11
1633256070000|2021-10-03 10:14:30|438.63|434.53|438.85|434.75|438.85|434.75|438.63|434.53|16
1633256080000|2021-10-03 10:14:40|438.86|434.76|438.9|434.8|438.9|434.8|438.85|434.75|6
1633256090000|2021-10-03 10:14:50|438.89|434.79|438.99|434.89|438.99|434.89|438.88|434.78|8
1633256100000|2021-10-03 10:15:00|438.98|434.88|438.96|434.86|439|434.9|438.94|434.84|12
1633256110000|2021-10-03 10:15:10|438.97|434.87|438.75|434.65|438.99|434.89|438.75|434.65|19
1633256120000|2021-10-03 10:15:20|438.76|434.66|438.75|434.65|438.76|434.66|438.73|434.63|7
1633256130000|2021-10-03 10:15:30|438.74|434.64|438.94|434.84|438.94|434.84|438.74|434.64|11
1633256140000|2021-10-03 10:15:40|438.95|434.85|439.06|434.96|439.06|434.96|438.94|434.84|15
1633256150000|2021-10-03 10:15:50|439.08|434.98|439.1|435|439.11|435.01|439.08|434.98|4
1633256160000|2021-10-03 10:16:00|439.09|434.99|439.26|435.16|439.26|435.16|439.09|434.99|14
1633256170000|2021-10-03 10:16:10|439.27|435.17|439.29|435.19|439.3|435.2|439.26|435.16|10
1633256180000|2021-10-03 10:16:20|439.3|435.2|439.68|435.58|439.68|435.58|439.3|435.2|18
1633256190000|2021-10-03 10:16:30|439.69|435.59|439.56|435.46|439.73|435.63|439.56|435.46|24
1633256200000|2021-10-03 10:16:40|439.54|435.44|439.52|435.42|439.54|435.44|439.52|435.42|13
1633256210000|2021-10-03 10:16:50|439.53|435.43|439.54|435.44|439.55|435.45|439.52|435.42|14
1633256220000|2021-10-03 10:17:00|439.55|435.45|439.73|435.63|439.73|435.63|439.53|435.43|17
1633256230000|2021-10-03 10:17:10|439.74|435.64|439.71|435.61|439.74|435.64|439.69|435.59|10
1633256240000|2021-10-03 10:17:20|439.73|435.63|439.88|435.78|439.89|435.79|439.73|435.63|16
1633256250000|2021-10-03 10:17:30|439.86|435.76|439.84|435.74|439.87|435.77|439.84|435.74|7
1633256260000|2021-10-03 10:17:40|439.83|435.73|439.84|435.74|439.84|435.74|439.83|435.73|2
1633256270000|2021-10-03 10:17:50|439.82|435.72|439.66|435.56|439.82|435.72|439.61|435.51|14
1633256280000|2021-10-03 10:18:00|439.64|435.54|439.71|435.61|439.74|435.64|439.48|435.38|27
1633256290000|2021-10-03 10:18:10|439.73|435.63|439.81|435.71|439.82|435.72|439.73|435.63|11
1633256300000|2021-10-03 10:18:20|439.82|435.72|439.35|435.25|439.84|435.74|439.35|435.25|15
1633256310000|2021-10-03 10:18:30|439.25|435.15|439.64|435.54|439.67|435.57|439.25|435.15|18
1633256320000|2021-10-03 10:18:40|439.67|435.57|439.68|435.58|439.72|435.62|439.64|435.54|11
1633256330000|2021-10-03 10:18:50|439.67|435.57|439.73|435.63|439.73|435.63|439.65|435.55|8
1633256340000|2021-10-03 10:19:00|439.85|435.75|440.59|436.49|440.59|436.49|439.85|435.75|19
1633256350000|2021-10-03 10:19:10|440.58|436.48|440.31|436.21|440.58|436.48|440.29|436.19|24
1633256360000|2021-10-03 10:19:20|440.29|436.19|440.31|436.21|440.33|436.23|440.29|436.19|10
1633256370000|2021-10-03 10:19:30|440.28|436.18|440.2|436.1|440.28|436.18|440.13|436.03|19
1633256380000|2021-10-03 10:19:40|440.14|436.04|440.29|436.19|440.32|436.22|440.14|436.04|14
1633256390000|2021-10-03 10:19:50|440.31|436.21|440.38|436.28|440.47|436.37|440.31|436.21|8
1633256400000|2021-10-03 10:20:00|440.36|436.26|440.33|436.23|440.36|436.26|440.28|436.18|13
1633256410000|2021-10-03 10:20:10|440.36|436.26|440.03|435.93|440.39|436.29|440.03|435.93|25
1633256420000|2021-10-03 10:20:20|440.01|435.91|439.84|435.74|440.01|435.91|439.84|435.74|16
1633256430000|2021-10-03 10:20:30|439.85|435.75|439.96|435.86|439.97|435.87|439.84|435.74|13
1633256440000|2021-10-03 10:20:40|439.97|435.87|440.1|436|440.1|436|439.97|435.87|16
1633256450000|2021-10-03 10:20:50|440.07|435.97|440.19|436.09|440.2|436.1|440.07|435.97|15
1633256460000|2021-10-03 10:21:00|440.2|436.1|440.33|436.23|440.33|436.23|440.18|436.08|15
1633256470000|2021-10-03 10:21:10|440.34|436.24|440.23|436.13|440.43|436.33|440.23|436.13|14
1633256480000|2021-10-03 10:21:20|440.22|436.12|440.16|436.06|440.24|436.14|440.15|436.05|17
1633256490000|2021-10-03 10:21:30|440.15|436.05|440.09|435.99|440.16|436.06|440.04|435.94|16
1633256500000|2021-10-03 10:21:40|440.08|435.98|440.19|436.09|440.19|436.09|440.08|435.98|13
1633256510000|2021-10-03 10:21:50|440.2|436.1|440.18|436.08|440.22|436.12|440.15|436.05|9
1633256520000|2021-10-03 10:22:00|440.19|436.09|440.07|435.97|440.19|436.09|440.07|435.97|6
1633256530000|2021-10-03 10:22:10|440.05|435.95|440.03|435.93|440.05|435.95|440.03|435.93|10
1633256540000|2021-10-03 10:22:20|440.02|435.92|439.79|435.69|440.03|435.93|439.78|435.68|19
1633256550000|2021-10-03 10:22:30|439.77|435.67|439.85|435.75|439.85|435.75|439.76|435.66|18
1633256560000|2021-10-03 10:22:40|439.86|435.76|439.9|435.8|439.92|435.82|439.84|435.74|15
1633256570000|2021-10-03 10:22:50|439.88|435.78|439.9|435.8|439.91|435.81|439.87|435.77|9
1633256580000|2021-10-03 10:23:00|439.91|435.81|440.01|435.91|440.02|435.92|439.91|435.81|12
1633256590000|2021-10-03 10:23:10|440.03|435.93|440.05|435.95|440.07|435.97|439.98|435.88|14
1633256600000|2021-10-03 10:23:20|440.06|435.96|440.07|435.97|440.07|435.97|440.04|435.94|19
1633256610000|2021-10-03 10:23:30|440.06|435.96|440.03|435.93|440.09|435.99|439.95|435.85|20
1633256620000|2021-10-03 10:23:40|440.02|435.92|440.04|435.94|440.04|435.94|440|435.9|11
1633256630000|2021-10-03 10:23:50|440.05|435.95|439.99|435.89|440.09|435.99|439.99|435.89|9
1633256640000|2021-10-03 10:24:00|439.98|435.88|439.84|435.74|439.98|435.88|439.81|435.71|18
1633256650000|2021-10-03 10:24:10|439.85|435.75|439.59|435.49|439.85|435.75|439.58|435.48|21
1633256660000|2021-10-03 10:24:20|439.6|435.5|439.51|435.41|439.6|435.5|439.35|435.25|24
1633256670000|2021-10-03 10:24:30|439.5|435.4|439.51|435.41|439.56|435.46|439.5|435.4|17
1633256680000|2021-10-03 10:24:40|439.5|435.4|439.31|435.21|439.51|435.41|439.31|435.21|29
1633256690000|2021-10-03 10:24:50|439.39|435.29|439.46|435.36|439.5|435.4|439.38|435.28|14
1633256700000|2021-10-03 10:25:00|439.47|435.37|439.93|435.83|439.93|435.83|439.47|435.37|24
1633256710000|2021-10-03 10:25:10|439.91|435.81|439.79|435.69|439.91|435.81|439.73|435.63|18
1633256720000|2021-10-03 10:25:20|439.78|435.68|439.76|435.66|439.81|435.71|439.76|435.66|6
1633256730000|2021-10-03 10:25:30|439.73|435.63|439.73|435.63|439.73|435.63|439.73|435.63|1
1633256740000|2021-10-03 10:25:40|439.72|435.62|439.72|435.62|439.72|435.62|439.69|435.59|5
1633256750000|2021-10-03 10:25:50|439.7|435.6|439.7|435.6|439.72|435.62|439.7|435.6|3
1633256760000|2021-10-03 10:26:00|439.68|435.58|439.96|435.86|439.96|435.86|439.65|435.55|16
1633256770000|2021-10-03 10:26:10|440|435.9|439.93|435.83|440.03|435.93|439.93|435.83|11
1633256780000|2021-10-03 10:26:20|439.99|435.89|439.99|435.89|439.99|435.89|439.99|435.89|1
1633256790000|2021-10-03 10:26:30|439.96|435.86|439.84|435.74|439.96|435.86|439.84|435.74|6
1633256800000|2021-10-03 10:26:40|439.83|435.73|439.69|435.59|439.84|435.74|439.69|435.59|11
1633256810000|2021-10-03 10:26:50|439.68|435.58|439.58|435.48|439.68|435.58|439.58|435.48|9
1633256820000|2021-10-03 10:27:00|439.57|435.47|439.61|435.51|439.64|435.54|439.57|435.47|6
1633256830000|2021-10-03 10:27:10|439.71|435.61|439.89|435.79|439.94|435.84|439.71|435.61|9
1633256840000|2021-10-03 10:27:20|440|435.9|439.88|435.78|440|435.9|439.88|435.78|10
1633256850000|2021-10-03 10:27:30|439.84|435.74|439.66|435.56|439.84|435.74|439.66|435.56|11
1633256860000|2021-10-03 10:27:40|439.67|435.57|439.79|435.69|439.81|435.71|439.64|435.54|14
1633256870000|2021-10-03 10:27:50|439.8|435.7|440.1|436|440.1|436|439.8|435.7|17
1633256880000|2021-10-03 10:28:00|440.11|436.01|440.11|436.01|440.13|436.03|440.07|435.97|4
1633256890000|2021-10-03 10:28:10|440.09|435.99|439.86|435.76|440.15|436.05|439.86|435.76|13
1633256900000|2021-10-03 10:28:20|439.82|435.72|439.84|435.74|439.86|435.76|439.77|435.67|16
1633256910000|2021-10-03 10:28:30|439.89|435.79|439.95|435.85|439.95|435.85|439.86|435.76|16
1633256920000|2021-10-03 10:28:40|439.97|435.87|439.99|435.89|439.99|435.89|439.97|435.87|4
1633256930000|2021-10-03 10:28:50|440|435.9|440.12|436.02|440.12|436.02|439.98|435.88|15
1633256940000|2021-10-03 10:29:00|440.13|436.03|440.31|436.21|440.33|436.23|440.13|436.03|23
1633256950000|2021-10-03 10:29:10|440.32|436.22|440.51|436.41|440.52|436.42|440.31|436.21|14
1633256960000|2021-10-03 10:29:20|440.53|436.43|441.05|436.95|441.05|436.95|440.53|436.43|14
1633256970000|2021-10-03 10:29:30|441.16|437.06|440.93|436.83|441.82|437.72|440.89|436.79|29
1633256980000|2021-10-03 10:29:40|440.92|436.82|441.5|437.4|441.57|437.47|440.87|436.77|24
1633256990000|2021-10-03 10:29:50|441.53|437.43|441.54|437.44|441.62|437.52|441.51|437.41|16
1633257000000|2021-10-03 10:30:00|441.53|437.43|441.1|437|441.53|437.43|440.82|436.72|21
1633257010000|2021-10-03 10:30:10|441.01|436.91|441.2|437.1|441.27|437.17|441.01|436.91|19
1633257020000|2021-10-03 10:30:20|441.21|437.11|441.35|437.25|441.63|437.53|441.18|437.08|22
1633257030000|2021-10-03 10:30:30|441.36|437.26|441.01|436.91|441.38|437.28|441.01|436.91|17
1633257040000|2021-10-03 10:30:40|441|436.9|441.01|436.91|441.06|436.96|441|436.9|8
1633257050000|2021-10-03 10:30:50|440.98|436.88|440.89|436.79|440.98|436.88|440.81|436.71|19
1633257060000|2021-10-03 10:31:00|440.94|436.84|441.28|437.18|441.28|437.18|440.94|436.84|17
1633257070000|2021-10-03 10:31:10|441.27|437.17|441.19|437.09|441.31|437.21|441.19|437.09|15
1633257080000|2021-10-03 10:31:20|441.2|437.1|440.94|436.84|441.2|437.1|440.94|436.84|20
1633257090000|2021-10-03 10:31:30|440.93|436.83|440.97|436.87|441.05|436.95|440.9|436.8|19
1633257100000|2021-10-03 10:31:40|440.98|436.88|441.05|436.95|441.05|436.95|440.98|436.88|8
1633257110000|2021-10-03 10:31:50|441.03|436.93|441.12|437.02|441.15|437.05|441.03|436.93|10
1633257120000|2021-10-03 10:32:00|441.15|437.05|441.06|436.96|441.15|437.05|441.06|436.96|15
1633257130000|2021-10-03 10:32:10|441.04|436.94|441.06|436.96|441.07|436.97|441.01|436.91|16
1633257140000|2021-10-03 10:32:20|441.07|436.97|441.07|436.97|441.19|437.09|441.03|436.93|21
1633257150000|2021-10-03 10:32:30|441.08|436.98|441.36|437.26|441.36|437.26|441.08|436.98|16
1633257160000|2021-10-03 10:32:40|441.32|437.22|441.45|437.35|441.45|437.35|441.31|437.21|17
1633257170000|2021-10-03 10:32:50|441.44|437.34|441.34|437.24|441.48|437.38|441.33|437.23|15
1633257180000|2021-10-03 10:33:00|441.29|437.19|441.38|437.28|441.39|437.29|441.26|437.16|8
1633257190000|2021-10-03 10:33:10|441.37|437.27|441.47|437.37|441.47|437.37|441.35|437.25|6
1633257200000|2021-10-03 10:33:20|441.46|437.36|441.54|437.44|441.54|437.44|441.46|437.36|8
1633257210000|2021-10-03 10:33:30|441.57|437.47|441.61|437.51|441.61|437.51|441.56|437.46|14
1633257220000|2021-10-03 10:33:40|441.62|437.52|441.49|437.39|441.62|437.52|441.49|437.39|13
1633257230000|2021-10-03 10:33:50|441.5|437.4|441.2|437.1|441.52|437.42|441.16|437.06|15
1633257240000|2021-10-03 10:34:00|441.16|437.06|441.18|437.08|441.23|437.13|441.16|437.06|16
1633257250000|2021-10-03 10:34:10|441.15|437.05|441.11|437.01|441.15|437.05|441.1|437|5
1633257260000|2021-10-03 10:34:20|441.1|437|441.24|437.14|441.24|437.14|441.1|437|8
1633257270000|2021-10-03 10:34:30|441.26|437.16|441.28|437.18|441.31|437.21|441.24|437.14|16
1633257280000|2021-10-03 10:34:40|441.41|437.31|441.47|437.37|441.47|437.37|441.4|437.3|5
1633257290000|2021-10-03 10:34:50|441.48|437.38|441.53|437.43|441.55|437.45|441.48|437.38|14
1633257300000|2021-10-03 10:35:00|441.52|437.42|441.62|437.52|441.62|437.52|441.52|437.42|4
1633257310000|2021-10-03 10:35:10|441.63|437.53|441.24|437.14|441.64|437.54|441.24|437.14|16
1633257320000|2021-10-03 10:35:20|441.23|437.13|441.06|436.96|441.23|437.13|441.05|436.95|22
1633257330000|2021-10-03 10:35:30|441.05|436.95|440.96|436.86|441.06|436.96|440.96|436.86|10
1633257340000|2021-10-03 10:35:40|440.97|436.87|440.59|436.49|440.99|436.89|440.59|436.49|18
1633257350000|2021-10-03 10:35:50|440.58|436.48|440.62|436.52|440.69|436.59|440.57|436.47|20
1633257360000|2021-10-03 10:36:00|440.61|436.51|440.37|436.27|440.61|436.51|440.37|436.27|18
1633257370000|2021-10-03 10:36:10|440.38|436.28|440.58|436.48|440.58|436.48|440.34|436.24|12
1633257380000|2021-10-03 10:36:20|440.57|436.47|440.93|436.83|440.93|436.83|440.57|436.47|11
1633257390000|2021-10-03 10:36:30|440.91|436.81|440.97|436.87|440.98|436.88|440.91|436.81|6
1633257400000|2021-10-03 10:36:40|440.98|436.88|440.9|436.8|441|436.9|440.9|436.8|12
1633257410000|2021-10-03 10:36:50|440.89|436.79|440.94|436.84|440.94|436.84|440.89|436.79|7
1633257420000|2021-10-03 10:37:00|440.93|436.83|440.89|436.79|440.94|436.84|440.88|436.78|8
1633257430000|2021-10-03 10:37:10|440.9|436.8|440.84|436.74|440.9|436.8|440.84|436.74|4
1633257440000|2021-10-03 10:37:20|440.88|436.78|440.98|436.88|441|436.9|440.86|436.76|18
1633257450000|2021-10-03 10:37:30|440.99|436.89|440.99|436.89|441.03|436.93|440.97|436.87|9
1633257460000|2021-10-03 10:37:40|441|436.9|441.2|437.1|441.23|437.13|440.99|436.89|15
1633257470000|2021-10-03 10:37:50|441.22|437.12|441.2|437.1|441.33|437.23|441.18|437.08|13
1633257480000|2021-10-03 10:38:00|441.21|437.11|441.42|437.32|441.42|437.32|441.21|437.11|15
1633257490000|2021-10-03 10:38:10|441.43|437.33|441.55|437.45|441.58|437.48|441.43|437.33|12
1633257500000|2021-10-03 10:38:20|441.56|437.46|441.57|437.47|441.6|437.5|441.54|437.44|14
1633257510000|2021-10-03 10:38:30|441.56|437.46|441.58|437.48|441.59|437.49|441.55|437.45|14
1633257520000|2021-10-03 10:38:40|441.57|437.47|441.56|437.46|441.58|437.48|441.53|437.43|6
1633257530000|2021-10-03 10:38:50|441.58|437.48|441.33|437.23|441.58|437.48|441.33|437.23|23
1633257540000|2021-10-03 10:39:00|441.35|437.25|441.34|437.24|441.36|437.26|441.31|437.21|13
1633257550000|2021-10-03 10:39:10|441.38|437.28|441.55|437.45|441.57|437.47|441.38|437.28|16
1633257560000|2021-10-03 10:39:20|441.54|437.44|441.57|437.47|441.57|437.47|441.54|437.44|5
1633257570000|2021-10-03 10:39:30|441.56|437.46|441.55|437.45|441.56|437.46|441.55|437.45|2
1633257580000|2021-10-03 10:39:40|441.57|437.47|441.51|437.41|441.64|437.54|441.5|437.4|13
1633257590000|2021-10-03 10:39:50|441.52|437.42|441.33|437.23|441.52|437.42|441.33|437.23|11
1633257600000|2021-10-03 10:40:00|441.32|437.22|441.38|437.28|441.39|437.29|441.28|437.18|17
1633257610000|2021-10-03 10:40:10|441.4|437.3|441.33|437.23|441.4|437.3|441.23|437.13|18
1633257620000|2021-10-03 10:40:20|441.29|437.19|441.23|437.13|441.3|437.2|441.21|437.11|15
1633257630000|2021-10-03 10:40:30|441.2|437.1|441.25|437.15|441.25|437.15|441.14|437.04|17
1633257640000|2021-10-03 10:40:40|441.21|437.11|441.19|437.09|441.25|437.15|441.18|437.08|10
1633257650000|2021-10-03 10:40:50|441.2|437.1|441.02|436.92|441.24|437.14|441.01|436.91|20
1633257660000|2021-10-03 10:41:00|441.01|436.91|440.97|436.87|441.14|437.04|440.97|436.87|19
1633257670000|2021-10-03 10:41:10|440.98|436.88|441.06|436.96|441.07|436.97|440.98|436.88|12
1633257680000|2021-10-03 10:41:20|441.07|436.97|441.04|436.94|441.07|436.97|441.03|436.93|5
1633257690000|2021-10-03 10:41:30|441.02|436.92|441.01|436.91|441.06|436.96|441.01|436.91|11
1633257700000|2021-10-03 10:41:40|440.99|436.89|440.97|436.87|441.07|436.97|440.97|436.87|20
1633257710000|2021-10-03 10:41:50|440.98|436.88|441.04|436.94|441.08|436.98|440.98|436.88|20
1633257720000|2021-10-03 10:42:00|441.05|436.95|441.99|437.89|442|437.9|441.02|436.92|26
1633257730000|2021-10-03 10:42:10|442|437.9|442.12|438.02|442.82|438.72|442|437.9|28
1633257740000|2021-10-03 10:42:20|442.08|437.98|443.45|439.35|443.45|439.35|442.08|437.98|35
1633257750000|2021-10-03 10:42:30|443.55|439.45|444.09|439.99|445.57|441.47|443.55|439.45|33
1633257760000|2021-10-03 10:42:40|444.1|440|447.49|443.39|447.49|443.39|444.1|440|35
1633257770000|2021-10-03 10:42:50|447.59|443.49|447.95|443.85|449.21|445.11|447.26|443.16|38
1633257780000|2021-10-03 10:43:00|447.88|443.78|447.76|443.66|448.82|444.72|447.61|443.51|37
1633257790000|2021-10-03 10:43:10|447.5|443.4|447.01|442.91|447.62|443.52|446.73|442.63|35
1633257800000|2021-10-03 10:43:20|447.04|442.94|448.21|444.11|448.21|444.11|447.04|442.94|36
1633257810000|2021-10-03 10:43:30|448.24|444.14|448.43|444.33|448.44|444.34|448.24|444.14|27
1633257820000|2021-10-03 10:43:40|448.41|444.31|448.56|444.46|448.6|444.5|447.69|443.59|30
1633257830000|2021-10-03 10:43:50|448.73|444.63|448.67|444.57|448.82|444.72|448.33|444.23|29
1633257840000|2021-10-03 10:44:00|448.64|444.54|449.1|445|449.12|445.02|448.09|443.99|29
1633257850000|2021-10-03 10:44:10|449.11|445.01|450.36|446.26|450.36|446.26|449.03|444.93|27
1633257860000|2021-10-03 10:44:20|450.38|446.28|451.04|446.94|451.04|446.94|450.03|445.93|39
1633257870000|2021-10-03 10:44:30|451.03|446.93|451.16|447.06|452.05|447.95|450.93|446.83|38
1633257880000|2021-10-03 10:44:40|451.08|446.98|452.22|448.12|452.22|448.12|450.93|446.83|37
1633257890000|2021-10-03 10:44:50|452.28|448.18|452|447.9|452.56|448.46|451.82|447.72|36
1633257900000|2021-10-03 10:45:00|451.97|447.87|452.76|448.66|452.76|448.66|451.66|447.56|33
1633257910000|2021-10-03 10:45:10|452.77|448.67|453.3|449.2|453.3|449.2|452.71|448.61|31
1633257920000|2021-10-03 10:45:20|453.32|449.22|454.02|449.92|454.05|449.95|453.32|449.22|32
1633257930000|2021-10-03 10:45:30|454.03|449.93|454.32|450.22|454.54|450.44|453.96|449.86|31
1633257940000|2021-10-03 10:45:40|454.3|450.2|454.49|450.39|454.49|450.39|454.19|450.09|28
1633257950000|2021-10-03 10:45:50|454.45|450.35|455.65|451.55|456.54|452.44|454.45|450.35|37
1633257960000|2021-10-03 10:46:00|455.81|451.71|456.3|452.2|456.3|452.2|455.48|451.38|38
1633257970000|2021-10-03 10:46:10|456.4|452.3|455.93|451.83|456.47|452.37|455.9|451.8|32
1633257980000|2021-10-03 10:46:20|455.94|451.84|456.23|452.13|456.39|452.29|455.87|451.77|27
1633257990000|2021-10-03 10:46:30|456.21|452.11|455.38|451.28|456.21|452.11|455.22|451.12|30
1633258000000|2021-10-03 10:46:40|455.42|451.32|454.28|450.18|455.48|451.38|454.28|450.18|35
1633258010000|2021-10-03 10:46:50|454.23|450.13|453.77|449.67|454.23|450.13|453.58|449.48|37
1633258020000|2021-10-03 10:47:00|453.86|449.76|453.63|449.53|453.97|449.87|453.63|449.53|29
1633258030000|2021-10-03 10:47:10|453.65|449.55|453.85|449.75|453.86|449.76|453.54|449.44|28
1633258040000|2021-10-03 10:47:20|453.84|449.74|453.56|449.46|454.06|449.96|453.56|449.46|25
1633258050000|2021-10-03 10:47:30|453.57|449.47|453.67|449.57|453.93|449.83|453.57|449.47|31
1633258060000|2021-10-03 10:47:40|453.66|449.56|453.72|449.62|453.79|449.69|453.57|449.47|31
1633258070000|2021-10-03 10:47:50|453.71|449.61|452.76|448.66|453.71|449.61|452.68|448.58|31
1633258080000|2021-10-03 10:48:00|452.72|448.62|452.24|448.14|452.76|448.66|452.21|448.11|26
1633258090000|2021-10-03 10:48:10|452.16|448.06|452.24|448.14|452.43|448.33|451.93|447.83|33
1633258100000|2021-10-03 10:48:20|452.23|448.13|452.67|448.57|452.95|448.85|452.23|448.13|31
1633258110000|2021-10-03 10:48:30|452.71|448.61|453.25|449.15|453.25|449.15|452.64|448.54|25
1633258120000|2021-10-03 10:48:40|453.24|449.14|453.23|449.13|453.36|449.26|452.91|448.81|29
1633258130000|2021-10-03 10:48:50|453.24|449.14|454.01|449.91|454.01|449.91|453.21|449.11|26
1633258140000|2021-10-03 10:49:00|454|449.9|454.93|450.83|454.93|450.83|454|449.9|31
1633258150000|2021-10-03 10:49:10|454.95|450.85|455.88|451.78|456.01|451.91|454.93|450.83|31
1633258160000|2021-10-03 10:49:20|455.77|451.67|455.21|451.11|455.77|451.67|455.15|451.05|26
1633258170000|2021-10-03 10:49:30|455.2|451.1|455.3|451.2|455.41|451.31|455.08|450.98|33
1633258180000|2021-10-03 10:49:40|455.25|451.15|455.53|451.43|455.53|451.43|455.14|451.04|25
1633258190000|2021-10-03 10:49:50|455.57|451.47|455.75|451.65|455.75|451.65|455.49|451.39|28
1633258200000|2021-10-03 10:50:00|455.74|451.64|455.68|451.58|455.74|451.64|455.47|451.37|28
1633258210000|2021-10-03 10:50:10|455.64|451.54|455.34|451.24|455.72|451.62|455.32|451.22|26
1633258220000|2021-10-03 10:50:20|455.36|451.26|455.68|451.58|455.68|451.58|455.36|451.26|23
1633258230000|2021-10-03 10:50:30|455.67|451.57|455.46|451.36|455.73|451.63|455.46|451.36|18
1633258240000|2021-10-03 10:50:40|455.44|451.34|454.83|450.73|455.44|451.34|454.82|450.72|26
1633258250000|2021-10-03 10:50:50|454.8|450.7|454.38|450.28|454.8|450.7|454.38|450.28|19
1633258260000|2021-10-03 10:51:00|454.37|450.27|454.59|450.49|454.59|450.49|453.95|449.85|26
1633258270000|2021-10-03 10:51:10|454.63|450.53|454.55|450.45|454.65|450.55|454.43|450.33|25
1633258280000|2021-10-03 10:51:20|454.6|450.5|455.06|450.96|455.06|450.96|454.59|450.49|27
1633258290000|2021-10-03 10:51:30|455.08|450.98|454.98|450.88|455.38|451.28|454.98|450.88|30
1633258300000|2021-10-03 10:51:40|455.1|451|455.21|451.11|455.32|451.22|454.99|450.89|26
1633258310000|2021-10-03 10:51:50|455.25|451.15|455.33|451.23|455.34|451.24|455.2|451.1|21
1633258320000|2021-10-03 10:52:00|455.36|451.26|455.41|451.31|455.48|451.38|455.35|451.25|17
1633258330000|2021-10-03 10:52:10|455.4|451.3|455.27|451.17|455.4|451.3|455.26|451.16|20
1633258340000|2021-10-03 10:52:20|455.28|451.18|455.41|451.31|455.41|451.31|455.28|451.18|20
1633258350000|2021-10-03 10:52:30|455.4|451.3|455.08|450.98|455.41|451.31|455.08|450.98|23
1633258360000|2021-10-03 10:52:40|455.1|451|454.07|449.97|455.15|451.05|454.03|449.93|32
1633258370000|2021-10-03 10:52:50|454.05|449.95|453.85|449.75|454.06|449.96|453.82|449.72|28
1633258380000|2021-10-03 10:53:00|453.83|449.73|453.97|449.87|454.02|449.92|453.68|449.58|28
1633258390000|2021-10-03 10:53:10|453.98|449.88|453.97|449.87|454.13|450.03|453.96|449.86|20
1633258400000|2021-10-03 10:53:20|453.9|449.8|453.97|449.87|454.14|450.04|453.88|449.78|27
1633258410000|2021-10-03 10:53:30|453.99|449.89|454.59|450.49|454.59|450.49|453.93|449.83|32
1633258420000|2021-10-03 10:53:40|454.54|450.44|454.35|450.25|454.59|450.49|454.04|449.94|30
1633258430000|2021-10-03 10:53:50|454.29|450.19|454.51|450.41|454.51|450.41|454.27|450.17|22
1633258440000|2021-10-03 10:54:00|454.55|450.45|454.39|450.29|454.55|450.45|454.22|450.12|26
1633258450000|2021-10-03 10:54:10|454.4|450.3|454.45|450.35|454.63|450.53|454.4|450.3|30
1633258460000|2021-10-03 10:54:20|454.37|450.27|454.93|450.83|454.98|450.88|454.32|450.22|26
1633258470000|2021-10-03 10:54:30|454.91|450.81|454.93|450.83|455.05|450.95|454.83|450.73|23
1633258480000|2021-10-03 10:54:40|454.92|450.82|454.74|450.64|454.95|450.85|454.65|450.55|30
1633258490000|2021-10-03 10:54:50|454.73|450.63|454.9|450.8|454.9|450.8|454.67|450.57|25
1633258500000|2021-10-03 10:55:00|454.93|450.83|455.22|451.12|455.22|451.12|454.93|450.83|22
1633258510000|2021-10-03 10:55:10|455.21|451.11|455.09|450.99|455.21|451.11|454.91|450.81|24
1633258520000|2021-10-03 10:55:20|455.08|450.98|454.93|450.83|455.08|450.98|454.88|450.78|25
1633258530000|2021-10-03 10:55:30|454.94|450.84|455.36|451.26|455.38|451.28|454.93|450.83|19
1633258540000|2021-10-03 10:55:40|455.35|451.25|455.28|451.18|455.36|451.26|455.26|451.16|19
1633258550000|2021-10-03 10:55:50|455.29|451.19|455.02|450.92|455.29|451.19|455.02|450.92|20
1633258560000|2021-10-03 10:56:00|455.03|450.93|454.83|450.73|455.03|450.93|454.8|450.7|24
1633258570000|2021-10-03 10:56:10|454.82|450.72|454.82|450.72|454.87|450.77|454.77|450.67|27
1633258580000|2021-10-03 10:56:20|454.81|450.71|455.11|451.01|455.11|451.01|454.81|450.71|23
1633258590000|2021-10-03 10:56:30|455.12|451.02|455.15|451.05|455.15|451.05|455.07|450.97|16
1633258600000|2021-10-03 10:56:40|455.18|451.08|455.12|451.02|455.22|451.12|455.1|451|21
1633258610000|2021-10-03 10:56:50|455.11|451.01|455.07|450.97|455.14|451.04|454.93|450.83|23
1633258620000|2021-10-03 10:57:00|455.1|451|455.12|451.02|455.21|451.11|455.09|450.99|27
1633258630000|2021-10-03 10:57:10|455.1|451|455.36|451.26|455.48|451.38|455.1|451|23
1633258640000|2021-10-03 10:57:20|455.34|451.24|456|451.9|456|451.9|455.31|451.21|28
1633258650000|2021-10-03 10:57:30|455.99|451.89|456.46|452.36|456.46|452.36|455.95|451.85|22
1633258660000|2021-10-03 10:57:40|456.51|452.41|458.61|454.51|458.62|454.52|456.51|452.41|32
1633258670000|2021-10-03 10:57:50|458.62|454.52|459.77|455.67|461.22|457.12|458.62|454.52|38
1633258680000|2021-10-03 10:58:00|459.7|455.6|459.09|454.99|459.7|455.6|458.77|454.67|36
1633258690000|2021-10-03 10:58:10|459.1|455|460.63|456.53|461.2|457.1|459|454.9|40
1633258700000|2021-10-03 10:58:20|460.73|456.63|461.52|457.42|461.59|457.49|460.73|456.63|32
1633258710000|2021-10-03 10:58:30|461.5|457.4|461.5|457.4|461.5|457.4|460.65|456.55|34
1633258720000|2021-10-03 10:58:40|461.49|457.39|462.34|458.24|463.16|459.06|461.44|457.34|36
1633258730000|2021-10-03 10:58:50|462.38|458.28|463.67|459.57|463.85|459.75|462.38|458.28|34
1633258740000|2021-10-03 10:59:00|463.69|459.59|464.77|460.67|465.28|461.18|463.65|459.55|39
1633258750000|2021-10-03 10:59:10|464.88|460.78|467.64|463.54|467.64|463.54|464.88|460.78|36
1633258760000|2021-10-03 10:59:20|467.76|463.66|467.93|463.83|468.94|464.84|467.28|463.18|35
1633258770000|2021-10-03 10:59:30|467.94|463.84|468.04|463.94|468.84|464.74|467.85|463.75|38
1633258780000|2021-10-03 10:59:40|468.03|463.93|467.91|463.81|468.21|464.11|467|462.9|33
1633258790000|2021-10-03 10:59:50|467.97|463.87|467.99|463.89|468.3|464.2|467.63|463.53|30
1633258800000|2021-10-03 11:00:00|467.95|463.85|466.53|462.43|467.95|463.85|466.53|462.43|37
1633258810000|2021-10-03 11:00:10|466.5|462.4|465.86|461.76|466.73|462.63|465.86|461.76|35
1633258820000|2021-10-03 11:00:20|465.82|461.72|466.87|462.77|466.87|462.77|465.5|461.4|30
1633258830000|2021-10-03 11:00:30|466.95|462.85|468.48|464.38|468.52|464.42|466.95|462.85|29
1633258840000|2021-10-03 11:00:40|468.52|464.42|469.73|465.63|469.77|465.67|468.52|464.42|31
1633258850000|2021-10-03 11:00:50|469.78|465.68|469.87|465.77|470.02|465.92|469.41|465.31|31
1633258860000|2021-10-03 11:01:00|469.98|465.88|469.9|465.8|470.71|466.61|469.85|465.75|38
1633258870000|2021-10-03 11:01:10|469.81|465.71|467.49|463.39|469.92|465.82|467.49|463.39|35
1633258880000|2021-10-03 11:01:20|467.48|463.38|468.68|464.58|468.75|464.65|467.46|463.36|37
1633258890000|2021-10-03 11:01:30|468.73|464.63|467.55|463.45|468.73|464.63|467.29|463.19|30
1633258900000|2021-10-03 11:01:40|467.52|463.42|467.84|463.74|467.94|463.84|467.35|463.25|33
1633258910000|2021-10-03 11:01:50|467.85|463.75|468.49|464.39|468.49|464.39|467.46|463.36|33
1633258920000|2021-10-03 11:02:00|468.54|464.44|467.77|463.67|468.54|464.44|467.73|463.63|31
1633258930000|2021-10-03 11:02:10|467.76|463.66|467.8|463.7|467.93|463.83|467.59|463.49|33
1633258940000|2021-10-03 11:02:20|467.75|463.65|467.82|463.72|467.82|463.72|467.43|463.33|28
1633258950000|2021-10-03 11:02:30|467.84|463.74|467.2|463.1|467.84|463.74|467.09|462.99|31
1633258960000|2021-10-03 11:02:40|467.18|463.08|467.01|462.91|467.41|463.31|467.01|462.91|33
1633258970000|2021-10-03 11:02:50|467.1|463|467|462.9|467.2|463.1|466.99|462.89|31
1633258980000|2021-10-03 11:03:00|467.04|462.94|467.32|463.22|467.33|463.23|467.04|462.94|23
1633258990000|2021-10-03 11:03:10|467.28|463.18|467.5|463.4|467.52|463.42|467.25|463.15|23
1633259000000|2021-10-03 11:03:20|467.54|463.44|468.01|463.91|468.01|463.91|467.54|463.44|31
1633259010000|2021-10-03 11:03:30|468.07|463.97|468.2|464.1|468.28|464.18|468.05|463.95|26
1633259020000|2021-10-03 11:03:40|468.19|464.09|468.46|464.36|468.53|464.43|468.19|464.09|26
1633259030000|2021-10-03 11:03:50|468.39|464.29|469.04|464.94|469.04|464.94|468.33|464.23|26
1633259040000|2021-10-03 11:04:00|469.05|464.95|468.92|464.82|469.1|465|468.91|464.81|33
1633259050000|2021-10-03 11:04:10|468.96|464.86|468.85|464.75|469.02|464.92|468.84|464.74|21
1633259060000|2021-10-03 11:04:20|468.86|464.76|467.86|463.76|468.86|464.76|467.86|463.76|32
1633259070000|2021-10-03 11:04:30|467.88|463.78|468.3|464.2|468.3|464.2|467.76|463.66|24
1633259080000|2021-10-03 11:04:40|468.26|464.16|467.59|463.49|468.26|464.16|467.59|463.49|19
1633259090000|2021-10-03 11:04:50|467.58|463.48|467.36|463.26|467.58|463.48|467.32|463.22|27
1633259100000|2021-10-03 11:05:00|467.37|463.27|467.94|463.84|468.07|463.97|467.2|463.1|33
1633259110000|2021-10-03 11:05:10|467.95|463.85|467.12|463.02|467.95|463.85|466.96|462.86|32
1633259120000|2021-10-03 11:05:20|467.13|463.03|466.65|462.55|467.13|463.03|466.64|462.54|34
1633259130000|2021-10-03 11:05:30|466.63|462.53|466.29|462.19|466.63|462.53|466.23|462.13|29
1633259140000|2021-10-03 11:05:40|466.27|462.17|466.3|462.2|466.31|462.21|466.2|462.1|25
1633259150000|2021-10-03 11:05:50|466.31|462.21|466.74|462.64|467.01|462.91|466.3|462.2|31
1633259160000|2021-10-03 11:06:00|466.68|462.58|466.7|462.6|466.79|462.69|466.63|462.53|24
1633259170000|2021-10-03 11:06:10|466.67|462.57|466.69|462.59|466.73|462.63|466.64|462.54|23
1633259180000|2021-10-03 11:06:20|466.67|462.57|466.69|462.59|466.74|462.64|466.67|462.57|17
1633259190000|2021-10-03 11:06:30|466.71|462.61|466.36|462.26|466.86|462.76|466.36|462.26|21
1633259200000|2021-10-03 11:06:40|466.35|462.25|465.99|461.89|466.35|462.25|465.99|461.89|17
1633259210000|2021-10-03 11:06:50|465.98|461.88|465.17|461.07|465.98|461.88|465.11|461.01|26
1633259220000|2021-10-03 11:07:00|465.18|461.08|464.3|460.2|465.18|461.08|464.24|460.14|32
1633259230000|2021-10-03 11:07:10|464.31|460.21|464.35|460.25|464.35|460.25|463.93|459.83|31
1633259240000|2021-10-03 11:07:20|464.34|460.24|464.89|460.79|464.89|460.79|464.34|460.24|31
1633259250000|2021-10-03 11:07:30|464.85|460.75|465.71|461.61|465.71|461.61|464.82|460.72|32
1633259260000|2021-10-03 11:07:40|465.75|461.65|465.34|461.24|465.78|461.68|465.29|461.19|25
1633259270000|2021-10-03 11:07:50|465.33|461.23|465.5|461.4|465.56|461.46|465.27|461.17|22
1633259280000|2021-10-03 11:08:00|465.49|461.39|465.73|461.63|465.82|461.72|465.41|461.31|24
1633259290000|2021-10-03 11:08:10|465.74|461.64|465.63|461.53|465.91|461.81|465.51|461.41|33
1633259300000|2021-10-03 11:08:20|465.64|461.54|465.47|461.37|465.76|461.66|465.46|461.36|18
1633259310000|2021-10-03 11:08:30|465.49|461.39|466.7|462.6|466.71|462.61|465.49|461.39|27
1633259320000|2021-10-03 11:08:40|466.71|462.61|466.37|462.27|466.72|462.62|466.35|462.25|28
1633259330000|2021-10-03 11:08:50|466.39|462.29|466.31|462.21|466.5|462.4|466.31|462.21|26
1633259340000|2021-10-03 11:09:00|466.24|462.14|466.89|462.79|466.9|462.8|466.18|462.08|28
1633259350000|2021-10-03 11:09:10|466.9|462.8|467.02|462.92|467.04|462.94|466.9|462.8|19
1633259360000|2021-10-03 11:09:20|467.03|462.93|467.36|463.26|467.36|463.26|467.03|462.93|24
1633259370000|2021-10-03 11:09:30|467.35|463.25|467.54|463.44|467.54|463.44|467.31|463.21|18
1633259380000|2021-10-03 11:09:40|467.62|463.52|467.83|463.73|467.96|463.86|467.62|463.52|32
1633259390000|2021-10-03 11:09:50|467.85|463.75|468.54|464.44|468.54|464.44|467.85|463.75|28
1633259400000|2021-10-03 11:10:00|468.55|464.45|469.27|465.17|469.27|465.17|468.55|464.45|30
1633259410000|2021-10-03 11:10:10|469.28|465.18|468.67|464.57|469.42|465.32|468.67|464.57|31
1633259420000|2021-10-03 11:10:20|468.59|464.49|467.98|463.88|468.63|464.53|467.98|463.88|32
1633259430000|2021-10-03 11:10:30|468.01|463.91|467.23|463.13|468.03|463.93|467.23|463.13|32
1633259440000|2021-10-03 11:10:40|467.19|463.09|467.82|463.72|467.82|463.72|467.19|463.09|33
1633259450000|2021-10-03 11:10:50|467.9|463.8|468.41|464.31|468.43|464.33|467.87|463.77|34
1633259460000|2021-10-03 11:11:00|468.42|464.32|468.51|464.41|468.56|464.46|468.36|464.26|27
1633259470000|2021-10-03 11:11:10|468.45|464.35|468.58|464.48|468.63|464.53|468.45|464.35|19
1633259480000|2021-10-03 11:11:20|468.57|464.47|467.62|463.52|468.57|464.47|467.62|463.52|26
1633259490000|2021-10-03 11:11:30|467.56|463.46|466.98|462.88|467.56|463.46|466.97|462.87|29
1633259500000|2021-10-03 11:11:40|466.96|462.86|466.24|462.14|466.96|462.86|466.24|462.14|30
1633259510000|2021-10-03 11:11:50|466.28|462.18|466.27|462.17|466.41|462.31|466.24|462.14|30
1633259520000|2021-10-03 11:12:00|466.31|462.21|466.82|462.72|466.82|462.72|466.2|462.1|27
1633259530000|2021-10-03 11:12:10|466.84|462.74|466.46|462.36|466.94|462.84|466.46|462.36|25
1633259540000|2021-10-03 11:12:20|466.45|462.35|466.65|462.55|466.72|462.62|466.35|462.25|28
1633259550000|2021-10-03 11:12:30|466.66|462.56|466.62|462.52|466.69|462.59|466.62|462.52|15
1633259560000|2021-10-03 11:12:40|466.63|462.53|466.41|462.31|466.64|462.54|466.41|462.31|20
1633259570000|2021-10-03 11:12:50|466.47|462.37|466.13|462.03|466.5|462.4|466.07|461.97|25
1633259580000|2021-10-03 11:13:00|466.14|462.04|466.31|462.21|466.46|462.36|466.04|461.94|30
1633259590000|2021-10-03 11:13:10|466.29|462.19|466.02|461.92|466.34|462.24|466.02|461.92|28
1633259600000|2021-10-03 11:13:20|466.04|461.94|466.74|462.64|466.74|462.64|466|461.9|29
1633259610000|2021-10-03 11:13:30|466.75|462.65|466.69|462.59|466.83|462.73|466.66|462.56|25
1633259620000|2021-10-03 11:13:40|466.65|462.55|467.08|462.98|467.08|462.98|466.65|462.55|23
1633259630000|2021-10-03 11:13:50|467.09|462.99|467.47|463.37|467.47|463.37|467.09|462.99|23
1633259640000|2021-10-03 11:14:00|467.48|463.38|466.45|462.35|467.73|463.63|466.45|462.35|26
1633259650000|2021-10-03 11:14:10|466.42|462.32|466.32|462.22|466.57|462.47|466.02|461.92|30
1633259660000|2021-10-03 11:14:20|466.28|462.18|466.4|462.3|466.4|462.3|466.02|461.92|30
1633259670000|2021-10-03 11:14:30|466.41|462.31|465.79|461.69|466.49|462.39|465.75|461.65|22
1633259680000|2021-10-03 11:14:40|465.78|461.68|466.16|462.06|466.21|462.11|465.57|461.47|30
1633259690000|2021-10-03 11:14:50|466.17|462.07|466.45|462.35|466.46|462.36|466.06|461.96|30
1633259700000|2021-10-03 11:15:00|466.46|462.36|466.12|462.02|466.46|462.36|466.12|462.02|17
1633259710000|2021-10-03 11:15:10|466.14|462.04|465.5|461.4|466.14|462.04|465.47|461.37|34
1633259720000|2021-10-03 11:15:20|465.59|461.49|465.66|461.56|465.68|461.58|465.58|461.48|19
1633259730000|2021-10-03 11:15:30|465.65|461.55|465.69|461.59|465.81|461.71|465.65|461.55|17
1633259740000|2021-10-03 11:15:40|465.7|461.6|465.99|461.89|465.99|461.89|465.68|461.58|23
1633259750000|2021-10-03 11:15:50|466.04|461.94|466.25|462.15|466.29|462.19|465.96|461.86|30
1633259760000|2021-10-03 11:16:00|466.26|462.16|466.47|462.37|466.47|462.37|466.26|462.16|27
1633259770000|2021-10-03 11:16:10|466.51|462.41|466.89|462.79|466.91|462.81|466.43|462.33|29
1633259780000|2021-10-03 11:16:20|466.9|462.8|467.33|463.23|467.34|463.24|466.81|462.71|29
1633259790000|2021-10-03 11:16:30|467.29|463.19|466.74|462.64|467.29|463.19|466.68|462.58|27
1633259800000|2021-10-03 11:16:40|466.75|462.65|467.53|463.43|467.53|463.43|466.75|462.65|24
1633259810000|2021-10-03 11:16:50|467.57|463.47|466.68|462.58|467.67|463.57|466.63|462.53|31
1633259820000|2021-10-03 11:17:00|466.86|462.76|466.35|462.25|467.15|463.05|466.35|462.25|30
1633259830000|2021-10-03 11:17:10|466.37|462.27|466.39|462.29|466.4|462.3|466.15|462.05|20
1633259840000|2021-10-03 11:17:20|466.38|462.28|466.9|462.8|466.9|462.8|466.34|462.24|24
1633259850000|2021-10-03 11:17:30|466.92|462.82|467.34|463.24|467.51|463.41|466.9|462.8|25
1633259860000|2021-10-03 11:17:40|467.42|463.32|466.7|462.6|467.46|463.36|466.63|462.53|31
1633259870000|2021-10-03 11:17:50|466.74|462.64|467.05|462.95|467.41|463.31|466.74|462.64|30
1633259880000|2021-10-03 11:18:00|467.13|463.03|467.5|463.4|467.59|463.49|467.13|463.03|24
1633259890000|2021-10-03 11:18:10|467.52|463.42|470.52|466.42|470.59|466.49|467.52|463.42|34
1633259900000|2021-10-03 11:18:20|470.45|466.35|471.34|467.24|471.34|467.24|470.19|466.09|35
1633259910000|2021-10-03 11:18:30|471.39|467.29|470.86|466.76|471.39|467.29|470.58|466.48|35
1633259920000|2021-10-03 11:18:40|470.69|466.59|470.82|466.72|470.99|466.89|470.58|466.48|31
1633259930000|2021-10-03 11:18:50|470.75|466.65|471.06|466.96|471.43|467.33|470.7|466.6|32
1633259940000|2021-10-03 11:19:00|471.03|466.93|471.17|467.07|471.17|467.07|471.02|466.92|25
1633259950000|2021-10-03 11:19:10|471.26|467.16|473.26|469.16|473.26|469.16|471.26|467.16|38
1633259960000|2021-10-03 11:19:20|473.25|469.15|474.24|470.14|474.72|470.62|473.25|469.15|34
1633259970000|2021-10-03 11:19:30|474.1|470|474.94|470.84|474.99|470.89|473.72|469.62|36
1633259980000|2021-10-03 11:19:40|474.82|470.72|475.22|471.12|475.22|471.12|473.95|469.85|34
1633259990000|2021-10-03 11:19:50|475.24|471.14|475.65|471.55|475.7|471.6|474.66|470.56|36
1633260000000|2021-10-03 11:20:00|475.67|471.57|475.36|471.26|475.85|471.75|475.36|471.26|34
1633260010000|2021-10-03 11:20:10|475.25|471.15|476.52|472.42|476.56|472.46|475.19|471.09|37
1633260020000|2021-10-03 11:20:20|476.48|472.38|476.19|472.09|476.52|472.42|475.93|471.83|32
1633260030000|2021-10-03 11:20:30|476.15|472.05|474.89|470.79|476.37|472.27|474.8|470.7|38
1633260040000|2021-10-03 11:20:40|474.91|470.81|474.36|470.26|474.96|470.86|474.28|470.18|31
1633260050000|2021-10-03 11:20:50|474.39|470.29|474.17|470.07|474.43|470.33|474.14|470.04|32
1633260060000|2021-10-03 11:21:00|474.24|470.14|475.4|471.3|475.4|471.3|474.2|470.1|29
1633260070000|2021-10-03 11:21:10|475.39|471.29|475.85|471.75|475.85|471.75|475.24|471.14|35
1633260080000|2021-10-03 11:21:20|475.92|471.82|475.78|471.68|476.09|471.99|475.4|471.3|38
1633260090000|2021-10-03 11:21:30|475.68|471.58|475.47|471.37|475.77|471.67|475.38|471.28|28
1633260100000|2021-10-03 11:21:40|475.49|471.39|474.47|470.37|475.49|471.39|473.99|469.89|33
1633260110000|2021-10-03 11:21:50|474.52|470.42|474.39|470.29|474.66|470.56|474.3|470.2|35
1633260120000|2021-10-03 11:22:00|474.38|470.28|474.4|470.3|474.92|470.82|474.07|469.97|33
1633260130000|2021-10-03 11:22:10|474.41|470.31|474.18|470.08|474.41|470.31|473.97|469.87|32
1633260140000|2021-10-03 11:22:20|474.05|469.95|472.99|468.89|474.05|469.95|472.99|468.89|32
1633260150000|2021-10-03 11:22:30|472.91|468.81|473.53|469.43|473.53|469.43|472.87|468.77|25
1633260160000|2021-10-03 11:22:40|473.63|469.53|473.4|469.3|473.73|469.63|473.18|469.08|29
1633260170000|2021-10-03 11:22:50|473.54|469.44|473.35|469.25|473.54|469.44|473.27|469.17|25
1633260180000|2021-10-03 11:23:00|473.41|469.31|473.63|469.53|473.63|469.53|473.26|469.16|28
1633260190000|2021-10-03 11:23:10|473.68|469.58|473.68|469.58|473.82|469.72|473.66|469.56|18
1633260200000|2021-10-03 11:23:20|473.66|469.56|473.83|469.73|473.83|469.73|473.63|469.53|23
1633260210000|2021-10-03 11:23:30|473.82|469.72|473.64|469.54|473.85|469.75|473.4|469.3|32
1633260220000|2021-10-03 11:23:40|473.67|469.57|473.17|469.07|473.76|469.66|473.17|469.07|29
1633260230000|2021-10-03 11:23:50|473.12|469.02|473.55|469.45|473.56|469.46|472.95|468.85|29
1633260240000|2021-10-03 11:24:00|473.42|469.32|473.19|469.09|473.59|469.49|473.19|469.09|31
1633260250000|2021-10-03 11:24:10|473.23|469.13|473.41|469.31|473.54|469.44|473.14|469.04|27
1633260260000|2021-10-03 11:24:20|473.4|469.3|473.61|469.51|473.77|469.67|473.16|469.06|26
1633260270000|2021-10-03 11:24:30|473.52|469.42|473.83|469.73|473.83|469.73|473.24|469.14|34
1633260280000|2021-10-03 11:24:40|473.82|469.72|475.11|471.01|475.12|471.02|473.82|469.72|34
1633260290000|2021-10-03 11:24:50|475.09|470.99|474.61|470.51|475.24|471.14|474.26|470.16|33
1633260300000|2021-10-03 11:25:00|474.65|470.55|474.54|470.44|474.76|470.66|474.52|470.42|23
1633260310000|2021-10-03 11:25:10|474.55|470.45|474.64|470.54|474.68|470.58|474.49|470.39|31
1633260320000|2021-10-03 11:25:20|474.61|470.51|474.85|470.75|474.94|470.84|474.6|470.5|23
1633260330000|2021-10-03 11:25:30|474.84|470.74|474.8|470.7|475.09|470.99|474.8|470.7|26
1633260340000|2021-10-03 11:25:40|474.81|470.71|474.96|470.86|474.98|470.88|474.79|470.69|30
1633260350000|2021-10-03 11:25:50|474.94|470.84|473.86|469.76|474.97|470.87|473.86|469.76|25
1633260360000|2021-10-03 11:26:00|473.84|469.74|473.86|469.76|473.96|469.86|473.75|469.65|22
1633260370000|2021-10-03 11:26:10|473.93|469.83|473.45|469.35|473.94|469.84|473.26|469.16|35
1633260380000|2021-10-03 11:26:20|473.39|469.29|473.39|469.29|473.5|469.4|473.35|469.25|27
1633260390000|2021-10-03 11:26:30|473.38|469.28|472.96|468.86|473.47|469.37|472.96|468.86|30
1633260400000|2021-10-03 11:26:40|472.94|468.84|473.1|469|473.16|469.06|472.89|468.79|26
1633260410000|2021-10-03 11:26:50|473.03|468.93|472.87|468.77|473.06|468.96|472.84|468.74|22
1633260420000|2021-10-03 11:27:00|472.92|468.82|472.56|468.46|472.98|468.88|472.55|468.45|27
1633260430000|2021-10-03 11:27:10|472.63|468.53|472.77|468.67|472.77|468.67|472.57|468.47|25
1633260440000|2021-10-03 11:27:20|472.75|468.65|471.72|467.62|472.75|468.65|471.63|467.53|31
1633260450000|2021-10-03 11:27:30|471.73|467.63|471.78|467.68|472.01|467.91|471.72|467.62|30
1633260460000|2021-10-03 11:27:40|471.76|467.66|472.21|468.11|472.21|468.11|471.74|467.64|30
1633260470000|2021-10-03 11:27:50|472.23|468.13|472.36|468.26|472.36|468.26|472.15|468.05|24
1633260480000|2021-10-03 11:28:00|472.41|468.31|472.33|468.23|472.44|468.34|472.26|468.16|30
1633260490000|2021-10-03 11:28:10|472.32|468.22|472.29|468.19|472.32|468.22|471.95|467.85|31
1633260500000|2021-10-03 11:28:20|472.3|468.2|472.04|467.94|472.32|468.22|472.01|467.91|24
1633260510000|2021-10-03 11:28:30|472.03|467.93|471.61|467.51|472.07|467.97|471.61|467.51|31
1633260520000|2021-10-03 11:28:40|471.67|467.57|471.74|467.64|471.96|467.86|471.67|467.57|33
1633260530000|2021-10-03 11:28:50|471.79|467.69|472.03|467.93|472.03|467.93|471.7|467.6|18
1633260540000|2021-10-03 11:29:00|472.06|467.96|471.9|467.8|472.26|468.16|471.9|467.8|25
1633260550000|2021-10-03 11:29:10|471.91|467.81|471.83|467.73|471.92|467.82|471.78|467.68|21
1633260560000|2021-10-03 11:29:20|471.84|467.74|472.02|467.92|472.02|467.92|471.83|467.73|13
1633260570000|2021-10-03 11:29:30|472.03|467.93|472.31|468.21|472.32|468.22|472.03|467.93|20
1633260580000|2021-10-03 11:29:40|472.3|468.2|472.63|468.53|472.63|468.53|472.26|468.16|18
1633260590000|2021-10-03 11:29:50|472.76|468.66|472.93|468.83|472.93|468.83|472.76|468.66|23
1633260600000|2021-10-03 11:30:00|472.92|468.82|472.2|468.1|472.95|468.85|472.2|468.1|29
1633260610000|2021-10-03 11:30:10|472.19|468.09|471.68|467.58|472.19|468.09|471.68|467.58|25
1633260620000|2021-10-03 11:30:20|471.67|467.57|471.8|467.7|471.84|467.74|471.62|467.52|23
1633260630000|2021-10-03 11:30:30|471.78|467.68|472.35|468.25|472.36|468.26|471.78|467.68|27
1633260640000|2021-10-03 11:30:40|472.46|468.36|472.28|468.18|472.72|468.62|472.21|468.11|30
1633260650000|2021-10-03 11:30:50|472.3|468.2|472.3|468.2|472.41|468.31|472.23|468.13|28
1633260660000|2021-10-03 11:31:00|472.29|468.19|471.79|467.69|472.42|468.32|471.79|467.69|23
1633260670000|2021-10-03 11:31:10|471.8|467.7|471.41|467.31|471.8|467.7|471.4|467.3|22
1633260680000|2021-10-03 11:31:20|471.53|467.43|472.04|467.94|472.05|467.95|471.53|467.43|21
1633260690000|2021-10-03 11:31:30|472.06|467.96|471.63|467.53|472.06|467.96|471.56|467.46|24
1633260700000|2021-10-03 11:31:40|471.65|467.55|472.02|467.92|472.03|467.93|471.61|467.51|26
1633260710000|2021-10-03 11:31:50|472.03|467.93|471.6|467.5|472.06|467.96|471.5|467.4|29
1633260720000|2021-10-03 11:32:00|471.61|467.51|471.79|467.69|471.94|467.84|471.56|467.46|25
1633260730000|2021-10-03 11:32:10|471.76|467.66|472.14|468.04|472.14|468.04|471.75|467.65|28
1633260740000|2021-10-03 11:32:20|472.12|468.02|472.72|468.62|472.72|468.62|472.07|467.97|27
1633260750000|2021-10-03 11:32:30|472.74|468.64|472.97|468.87|472.99|468.89|472.72|468.62|26
1633260760000|2021-10-03 11:32:40|473.03|468.93|473.59|469.49|473.67|469.57|473.03|468.93|34
1633260770000|2021-10-03 11:32:50|473.58|469.48|473.72|469.62|473.73|469.63|473.58|469.48|22
1633260780000|2021-10-03 11:33:00|473.59|469.49|472.5|468.4|473.59|469.49|472.5|468.4|34
1633260790000|2021-10-03 11:33:10|472.47|468.37|472.77|468.67|472.77|468.67|472.32|468.22|28
1633260800000|2021-10-03 11:33:20|472.83|468.73|473.26|469.16|473.29|469.19|472.78|468.68|25
1633260810000|2021-10-03 11:33:30|473.12|469.02|473.04|468.94|473.14|469.04|472.99|468.89|14
1633260820000|2021-10-03 11:33:40|473.02|468.92|473.14|469.04|473.31|469.21|473.02|468.92|17
1633260830000|2021-10-03 11:33:50|473.11|469.01|472.83|468.73|473.11|469.01|472.83|468.73|20
1633260840000|2021-10-03 11:34:00|472.82|468.72|472.5|468.4|472.82|468.72|472.49|468.39|20
1633260850000|2021-10-03 11:34:10|472.51|468.41|472.63|468.53|472.63|468.53|472.49|468.39|16
1633260860000|2021-10-03 11:34:20|472.74|468.64|472.75|468.65|472.9|468.8|472.74|468.64|25
1633260870000|2021-10-03 11:34:30|472.69|468.59|472.74|468.64|472.8|468.7|472.68|468.58|17
1633260880000|2021-10-03 11:34:40|472.7|468.6|473.11|469.01|473.11|469.01|472.64|468.54|20
1633260890000|2021-10-03 11:34:50|473.13|469.03|473.37|469.27|473.42|469.32|473.11|469.01|22
1633260900000|2021-10-03 11:35:00|473.38|469.28|473.29|469.19|473.46|469.36|473.26|469.16|21
1633260910000|2021-10-03 11:35:10|473.3|469.2|472.73|468.63|473.3|469.2|472.73|468.63|27
1633260920000|2021-10-03 11:35:20|472.72|468.62|472.61|468.51|472.73|468.63|472.61|468.51|16
1633260930000|2021-10-03 11:35:30|472.6|468.5|472.5|468.4|472.6|468.5|472.46|468.36|17
1633260940000|2021-10-03 11:35:40|472.56|468.46|472.87|468.77|472.88|468.78|472.53|468.43|19
1633260950000|2021-10-03 11:35:50|472.86|468.76|472.46|468.36|472.86|468.76|472.45|468.35|21
1633260960000|2021-10-03 11:36:00|472.45|468.35|471.89|467.79|472.45|468.35|471.89|467.79|20
1633260970000|2021-10-03 11:36:10|471.92|467.82|471.8|467.7|471.92|467.82|471.66|467.56|29
1633260980000|2021-10-03 11:36:20|471.81|467.71|471.56|467.46|471.87|467.77|471.53|467.43|25
1633260990000|2021-10-03 11:36:30|471.55|467.45|472.12|468.02|472.12|468.02|471.55|467.45|27
1633261000000|2021-10-03 11:36:40|472.13|468.03|472.05|467.95|472.22|468.12|472.05|467.95|24
1633261010000|2021-10-03 11:36:50|472.07|467.97|472.05|467.95|472.13|468.03|472.03|467.93|21
1633261020000|2021-10-03 11:37:00|472.06|467.96|472|467.9|472.21|468.11|471.99|467.89|22
1633261030000|2021-10-03 11:37:10|472.03|467.93|471.98|467.88|472.07|467.97|471.97|467.87|23
1633261040000|2021-10-03 11:37:20|471.99|467.89|471.86|467.76|472.01|467.91|471.86|467.76|15
1633261050000|2021-10-03 11:37:30|471.82|467.72|471.88|467.78|471.91|467.81|471.76|467.66|14
1633261060000|2021-10-03 11:37:40|471.85|467.75|471.7|467.6|471.9|467.8|471.69|467.59|25
1633261070000|2021-10-03 11:37:50|471.69|467.59|471.29|467.19|471.72|467.62|471.29|467.19|26
1633261080000|2021-10-03 11:38:00|471.08|466.98|470.99|466.89|471.09|466.99|470.91|466.81|26
1633261090000|2021-10-03 11:38:10|470.98|466.88|470.97|466.87|471.03|466.93|470.96|466.86|21
1633261100000|2021-10-03 11:38:20|470.95|466.85|471.13|467.03|471.2|467.1|470.94|466.84|24
1633261110000|2021-10-03 11:38:30|471.14|467.04|471.32|467.22|471.37|467.27|471.14|467.04|18
1633261120000|2021-10-03 11:38:40|471.31|467.21|471.31|467.21|471.53|467.43|471.31|467.21|20
1633261130000|2021-10-03 11:38:50|471.3|467.2|471.07|466.97|471.3|467.2|471.05|466.95|17
1633261140000|2021-10-03 11:39:00|471.06|466.96|471.01|466.91|471.11|467.01|471|466.9|17
1633261150000|2021-10-03 11:39:10|471.02|466.92|471.13|467.03|471.18|467.08|471.02|466.92|15
1633261160000|2021-10-03 11:39:20|471.12|467.02|471.45|467.35|471.52|467.42|471.05|466.95|27
1633261170000|2021-10-03 11:39:30|471.44|467.34|471.39|467.29|471.48|467.38|471.37|467.27|15
1633261180000|2021-10-03 11:39:40|471.3|467.2|471.06|466.96|471.3|467.2|471|466.9|17
1633261190000|2021-10-03 11:39:50|471.05|466.95|471.14|467.04|471.25|467.15|471.05|466.95|19
1633261200000|2021-10-03 11:40:00|471.13|467.03|471.13|467.03|471.18|467.08|471.12|467.02|16
1633261210000|2021-10-03 11:40:10|471.14|467.04|470.85|466.75|471.14|467.04|470.62|466.52|32
1633261220000|2021-10-03 11:40:20|470.84|466.74|471.13|467.03|471.18|467.08|470.84|466.74|26
1633261230000|2021-10-03 11:40:30|471.12|467.02|471.41|467.31|471.41|467.31|471.12|467.02|20
1633261240000|2021-10-03 11:40:40|471.46|467.36|471.5|467.4|471.5|467.4|471.41|467.31|13
1633261250000|2021-10-03 11:40:50|471.51|467.41|471.48|467.38|471.51|467.41|471.39|467.29|13
1633261260000|2021-10-03 11:41:00|471.47|467.37|471.78|467.68|471.78|467.68|471.47|467.37|22
1633261270000|2021-10-03 11:41:10|471.75|467.65|472|467.9|472|467.9|471.74|467.64|16
1633261280000|2021-10-03 11:41:20|472.01|467.91|471.73|467.63|472.02|467.92|471.73|467.63|15
1633261290000|2021-10-03 11:41:30|471.75|467.65|471.91|467.81|471.91|467.81|471.7|467.6|17
1633261300000|2021-10-03 11:41:40|471.94|467.84|472.22|468.12|472.22|468.12|471.83|467.73|22
1633261310000|2021-10-03 11:41:50|472.23|468.13|472.54|468.44|472.55|468.45|472.23|468.13|21
1633261320000|2021-10-03 11:42:00|472.55|468.45|471.85|467.75|472.55|468.45|471.84|467.74|23
1633261330000|2021-10-03 11:42:10|471.84|467.74|471.57|467.47|471.84|467.74|471.57|467.47|17
1633261340000|2021-10-03 11:42:20|471.56|467.46|471.47|467.37|471.57|467.47|471.45|467.35|25
1633261350000|2021-10-03 11:42:30|471.5|467.4|471.67|467.57|471.68|467.58|471.47|467.37|20
1633261360000|2021-10-03 11:42:40|471.66|467.56|472.13|468.03|472.13|468.03|471.66|467.56|29
1633261370000|2021-10-03 11:42:50|472.14|468.04|472.25|468.15|472.26|468.16|472.12|468.02|18
1633261380000|2021-10-03 11:43:00|472.21|468.11|472.3|468.2|472.3|468.2|472.21|468.11|7
1633261390000|2021-10-03 11:43:10|472.28|468.18|472.3|468.2|472.3|468.2|472.28|468.18|3
1633261400000|2021-10-03 11:43:20|472.28|468.18|472|467.9|472.28|468.18|472|467.9|23
1633261410000|2021-10-03 11:43:30|471.94|467.84|472.12|468.02|472.12|468.02|471.93|467.83|23
1633261420000|2021-10-03 11:43:40|472.18|468.08|472.25|468.15|472.31|468.21|472.17|468.07|14
1633261430000|2021-10-03 11:43:50|472.26|468.16|472.31|468.21|472.34|468.24|472.25|468.15|15
1633261440000|2021-10-03 11:44:00|472.3|468.2|472.42|468.32|472.42|468.32|472.3|468.2|7
1633261450000|2021-10-03 11:44:10|472.44|468.34|472.06|467.96|472.45|468.35|472.06|467.96|18
1633261460000|2021-10-03 11:44:20|472.07|467.97|472.08|467.98|472.08|467.98|472.04|467.94|20
1633261470000|2021-10-03 11:44:30|472.06|467.96|471.94|467.84|472.06|467.96|471.92|467.82|14
1633261480000|2021-10-03 11:44:40|471.95|467.85|472.01|467.91|472.02|467.92|471.91|467.81|21
1633261490000|2021-10-03 11:44:50|472.02|467.92|472.24|468.14|472.25|468.15|472.02|467.92|23
1633261500000|2021-10-03 11:45:00|472.34|468.24|472.45|468.35|472.8|468.7|472.34|468.24|24
1633261510000|2021-10-03 11:45:10|472.43|468.33|471.88|467.78|472.43|468.33|471.64|467.54|30
1633261520000|2021-10-03 11:45:20|471.87|467.77|472.11|468.01|472.11|468.01|471.85|467.75|22
1633261530000|2021-10-03 11:45:30|472.09|467.99|471.84|467.74|472.14|468.04|471.8|467.7|28
1633261540000|2021-10-03 11:45:40|471.85|467.75|471.84|467.74|471.96|467.86|471.84|467.74|22
1633261550000|2021-10-03 11:45:50|471.7|467.6|471.7|467.6|471.7|467.6|471.6|467.5|16
1633261560000|2021-10-03 11:46:00|471.74|467.64|471.78|467.68|471.9|467.8|471.73|467.63|22
1633261570000|2021-10-03 11:46:10|471.8|467.7|471.89|467.79|472.01|467.91|471.8|467.7|16
1633261580000|2021-10-03 11:46:20|471.87|467.77|472|467.9|472|467.9|471.76|467.66|17
1633261590000|2021-10-03 11:46:30|471.92|467.82|471.88|467.78|471.92|467.82|471.78|467.68|21
1633261600000|2021-10-03 11:46:40|471.9|467.8|472.02|467.92|472.05|467.95|471.89|467.79|12
1633261610000|2021-10-03 11:46:50|472.03|467.93|471.81|467.71|472.03|467.93|471.81|467.71|9
1633261620000|2021-10-03 11:47:00|471.79|467.69|471.75|467.65|471.79|467.69|471.73|467.63|8
1633261630000|2021-10-03 11:47:10|471.77|467.67|471.46|467.36|471.77|467.67|471.45|467.35|17
1633261640000|2021-10-03 11:47:20|471.55|467.45|471.55|467.45|471.55|467.45|471.46|467.36|14
1633261650000|2021-10-03 11:47:30|471.54|467.44|471.56|467.46|471.56|467.46|471.53|467.43|10
1633261660000|2021-10-03 11:47:40|471.57|467.47|471.48|467.38|471.57|467.47|471.47|467.37|12
1633261670000|2021-10-03 11:47:50|471.44|467.34|471.35|467.25|471.44|467.34|471.35|467.25|9
1633261680000|2021-10-03 11:48:00|471.38|467.28|471.36|467.26|471.42|467.32|471.36|467.26|15
1633261690000|2021-10-03 11:48:10|471.38|467.28|471.23|467.13|471.38|467.28|471.21|467.11|16
1633261700000|2021-10-03 11:48:20|471.19|467.09|471.15|467.05|471.24|467.14|471.1|467|19
1633261710000|2021-10-03 11:48:30|471.14|467.04|471.22|467.12|471.29|467.19|471.14|467.04|17
1633261720000|2021-10-03 11:48:40|471.23|467.13|470.93|466.83|471.23|467.13|470.91|466.81|18
1633261730000|2021-10-03 11:48:50|470.92|466.82|471.01|466.91|471.01|466.91|470.87|466.77|12
1633261740000|2021-10-03 11:49:00|471.02|466.92|471.16|467.06|471.21|467.11|470.98|466.88|27
1633261750000|2021-10-03 11:49:10|471.15|467.05|471.12|467.02|471.16|467.06|471.11|467.01|16
1633261760000|2021-10-03 11:49:20|471.1|467|470.94|466.84|471.1|467|470.92|466.82|16
1633261770000|2021-10-03 11:49:30|470.96|466.86|471.03|466.93|471.09|466.99|470.92|466.82|15
1633261780000|2021-10-03 11:49:40|471.05|466.95|471.04|466.94|471.06|466.96|471.04|466.94|10
1633261790000|2021-10-03 11:49:50|471.02|466.92|470.81|466.71|471.02|466.92|470.81|466.71|17
1633261800000|2021-10-03 11:50:00|470.82|466.72|470.84|466.74|470.84|466.74|470.81|466.71|8
1633261810000|2021-10-03 11:50:10|470.71|466.61|470.29|466.19|470.71|466.61|470.09|465.99|25
1633261820000|2021-10-03 11:50:20|470.2|466.1|469.75|465.65|470.2|466.1|469.69|465.59|31
1633261830000|2021-10-03 11:50:30|469.74|465.64|470.37|466.27|470.37|466.27|469.62|465.52|33
1633261840000|2021-10-03 11:50:40|470.35|466.25|469.77|465.67|470.35|466.25|469.69|465.59|25
1633261850000|2021-10-03 11:50:50|469.78|465.68|469.74|465.64|469.91|465.81|469.74|465.64|26
1633261860000|2021-10-03 11:51:00|469.73|465.63|469.33|465.23|469.74|465.64|469.29|465.19|31
1633261870000|2021-10-03 11:51:10|469.29|465.19|468.97|464.87|469.29|465.19|468.97|464.87|22
1633261880000|2021-10-03 11:51:20|468.98|464.88|469.07|464.97|469.07|464.97|468.86|464.76|20
1633261890000|2021-10-03 11:51:30|469.06|464.96|469.37|465.27|469.37|465.27|469.05|464.95|28
1633261900000|2021-10-03 11:51:40|469.36|465.26|469.68|465.58|469.68|465.58|469.33|465.23|20
1633261910000|2021-10-03 11:51:50|469.66|465.56|469.75|465.65|469.8|465.7|469.52|465.42|31
1633261920000|2021-10-03 11:52:00|469.74|465.64|469.58|465.48|469.74|465.64|469.52|465.42|23
1633261930000|2021-10-03 11:52:10|469.59|465.49|469.46|465.36|469.61|465.51|469.44|465.34|24
1633261940000|2021-10-03 11:52:20|469.51|465.41|471.5|467.4|471.61|467.51|469.51|465.41|30
1633261950000|2021-10-03 11:52:30|471.48|467.38|471.96|467.86|472.11|468.01|471.48|467.38|29
1633261960000|2021-10-03 11:52:40|471.94|467.84|471.55|467.45|472.08|467.98|471.54|467.44|31
1633261970000|2021-10-03 11:52:50|471.54|467.44|471.2|467.1|471.54|467.44|470.94|466.84|34
1633261980000|2021-10-03 11:53:00|471.15|467.05|471.39|467.29|471.39|467.29|471.06|466.96|26
1633261990000|2021-10-03 11:53:10|471.38|467.28|471.76|467.66|471.79|467.69|471.24|467.14|31
1633262000000|2021-10-03 11:53:20|471.77|467.67|471.58|467.48|471.89|467.79|471.56|467.46|32
1633262010000|2021-10-03 11:53:30|471.57|467.47|470.65|466.55|471.59|467.49|470.43|466.33|31
1633262020000|2021-10-03 11:53:40|470.67|466.57|470.72|466.62|470.77|466.67|470.49|466.39|21
1633262030000|2021-10-03 11:53:50|470.74|466.64|470.54|466.44|470.74|466.64|470.44|466.34|29
1633262040000|2021-10-03 11:54:00|470.59|466.49|470.85|466.75|470.88|466.78|470.59|466.49|23
1633262050000|2021-10-03 11:54:10|470.84|466.74|470.47|466.37|470.84|466.74|470.4|466.3|23
1633262060000|2021-10-03 11:54:20|470.48|466.38|470.59|466.49|470.6|466.5|470.42|466.32|24
1633262070000|2021-10-03 11:54:30|470.57|466.47|470.79|466.69|470.88|466.78|470.57|466.47|26
1633262080000|2021-10-03 11:54:40|470.81|466.71|470.79|466.69|470.84|466.74|470.73|466.63|19
1633262090000|2021-10-03 11:54:50|470.8|466.7|470.82|466.72|470.82|466.72|470.79|466.69|10
1633262100000|2021-10-03 11:55:00|470.8|466.7|470.78|466.68|470.86|466.76|470.77|466.67|16
1633262110000|2021-10-03 11:55:10|470.76|466.66|470.75|466.65|470.77|466.67|470.63|466.53|20
1633262120000|2021-10-03 11:55:20|470.8|466.7|470.88|466.78|470.88|466.78|470.75|466.65|16
1633262130000|2021-10-03 11:55:30|470.87|466.77|470.87|466.77|470.88|466.78|470.86|466.76|7
1633262140000|2021-10-03 11:55:40|470.86|466.76|470.7|466.6|470.87|466.77|470.7|466.6|14
1633262150000|2021-10-03 11:55:50|470.68|466.58|471.45|467.35|471.47|467.37|470.52|466.42|27
1633262160000|2021-10-03 11:56:00|471.44|467.34|471.21|467.11|471.45|467.35|471.21|467.11|18
1633262170000|2021-10-03 11:56:10|471.23|467.13|471.14|467.04|471.24|467.14|471.11|467.01|19
1633262180000|2021-10-03 11:56:20|471.2|467.1|471.14|467.04|471.34|467.24|471.13|467.03|18
1633262190000|2021-10-03 11:56:30|471.15|467.05|471.37|467.27|471.37|467.27|471.15|467.05|14
1633262200000|2021-10-03 11:56:40|471.36|467.26|471.36|467.26|471.38|467.28|471.34|467.24|13
1633262210000|2021-10-03 11:56:50|471.41|467.31|471.45|467.35|471.57|467.47|471.41|467.31|15
1633262220000|2021-10-03 11:57:00|471.48|467.38|471.41|467.31|471.51|467.41|471.41|467.31|14
1633262230000|2021-10-03 11:57:10|471.42|467.32|471.46|467.36|471.46|467.36|471.33|467.23|19
1633262240000|2021-10-03 11:57:20|471.5|467.4|471.53|467.43|471.55|467.45|471.46|467.36|12
1633262250000|2021-10-03 11:57:30|471.55|467.45|472.46|468.36|472.54|468.44|471.55|467.45|21
1633262260000|2021-10-03 11:57:40|472.44|468.34|472.6|468.5|472.6|468.5|472.23|468.13|23
1633262270000|2021-10-03 11:57:50|472.59|468.49|472.51|468.41|472.7|468.6|472.38|468.28|19
1633262280000|2021-10-03 11:58:00|472.52|468.42|473.47|469.37|473.47|469.37|472.52|468.42|28
1633262290000|2021-10-03 11:58:10|473.49|469.39|473.81|469.71|474.03|469.93|473.49|469.39|29
1633262300000|2021-10-03 11:58:20|473.76|469.66|474.34|470.24|474.34|470.24|473.61|469.51|26
1633262310000|2021-10-03 11:58:30|474.39|470.29|474.7|470.6|474.8|470.7|474.24|470.14|24
1633262320000|2021-10-03 11:58:40|474.71|470.61|474.57|470.47|474.72|470.62|474.54|470.44|26
1633262330000|2021-10-03 11:58:50|474.56|470.46|474.72|470.62|474.73|470.63|474.56|470.46|27
1633262340000|2021-10-03 11:59:00|474.73|470.63|475.27|471.17|475.27|471.17|474.73|470.63|22
1633262350000|2021-10-03 11:59:10|475.31|471.21|476.1|472|476.21|472.11|475.31|471.21|29
1633262360000|2021-10-03 11:59:20|476.01|471.91|476.83|472.73|476.83|472.73|475.87|471.77|28
1633262370000|2021-10-03 11:59:30|476.98|472.88|475.96|471.86|477.28|473.18|475.57|471.47|35
1633262380000|2021-10-03 11:59:40|475.95|471.85|476.23|472.13|476.3|472.2|475.83|471.73|30
1633262390000|2021-10-03 11:59:50|476.19|472.09|475.24|471.14|476.21|472.11|475.24|471.14|32
1633262400000|2021-10-03 12:00:00|475.22|471.12|476.12|472.02|476.14|472.04|475.15|471.05|34
1633262410000|2021-10-03 12:00:10|476.02|471.92|475.15|471.05|476.13|472.03|475.15|471.05|30
1633262420000|2021-10-03 12:00:20|475.16|471.06|474.67|470.57|475.16|471.06|474.54|470.44|30
1633262430000|2021-10-03 12:00:30|474.68|470.58|474.3|470.2|474.69|470.59|474.22|470.12|29
1633262440000|2021-10-03 12:00:40|474.29|470.19|474.04|469.94|474.37|470.27|474.04|469.94|28
1633262450000|2021-10-03 12:00:50|474.07|469.97|474.25|470.15|474.38|470.28|474.07|469.97|27
1633262460000|2021-10-03 12:01:00|474.34|470.24|474.04|469.94|474.39|470.29|474.04|469.94|28
1633262470000|2021-10-03 12:01:10|474|469.9|473.61|469.51|474|469.9|473.53|469.43|29
1633262480000|2021-10-03 12:01:20|473.6|469.5|473.77|469.67|473.83|469.73|473.56|469.46|24
1633262490000|2021-10-03 12:01:30|473.82|469.72|473.3|469.2|473.82|469.72|473.04|468.94|28
1633262500000|2021-10-03 12:01:40|473.31|469.21|473.36|469.26|473.5|469.4|473.29|469.19|29
1633262510000|2021-10-03 12:01:50|473.42|469.32|473.48|469.38|473.68|469.58|473.42|469.32|27
1633262520000|2021-10-03 12:02:00|473.5|469.4|473.56|469.46|473.56|469.46|473.41|469.31|22
1633262530000|2021-10-03 12:02:10|473.57|469.47|473.4|469.3|473.57|469.47|473.36|469.26|21
1633262540000|2021-10-03 12:02:20|473.38|469.28|473.31|469.21|473.45|469.35|473.23|469.13|25
1633262550000|2021-10-03 12:02:30|473.27|469.17|473.17|469.07|473.27|469.17|473.12|469.02|19
1633262560000|2021-10-03 12:02:40|473.16|469.06|472.89|468.79|473.18|469.08|472.86|468.76|24
1633262570000|2021-10-03 12:02:50|472.88|468.78|472.9|468.8|473|468.9|472.83|468.73|23
1633262580000|2021-10-03 12:03:00|472.88|468.78|472.93|468.83|472.94|468.84|472.84|468.74|17
1633262590000|2021-10-03 12:03:10|472.96|468.86|473.16|469.06|473.33|469.23|472.96|468.86|24
1633262600000|2021-10-03 12:03:20|473.15|469.05|473.39|469.29|473.4|469.3|473.13|469.03|30
1633262610000|2021-10-03 12:03:30|473.37|469.27|473.71|469.61|473.75|469.65|473.37|469.27|29
1633262620000|2021-10-03 12:03:40|473.68|469.58|473.01|468.91|473.68|469.58|473.01|468.91|19
1633262630000|2021-10-03 12:03:50|472.97|468.87|473.18|469.08|473.18|469.08|472.89|468.79|27
1633262640000|2021-10-03 12:04:00|473.17|469.07|473.2|469.1|473.42|469.32|473.05|468.95|26
1633262650000|2021-10-03 12:04:10|473.19|469.09|472.84|468.74|473.47|469.37|472.84|468.74|29
1633262660000|2021-10-03 12:04:20|472.85|468.75|473.09|468.99|473.3|469.2|472.85|468.75|24
1633262670000|2021-10-03 12:04:30|473.11|469.01|472.97|468.87|473.14|469.04|472.91|468.81|27
1633262680000|2021-10-03 12:04:40|472.95|468.85|473.14|469.04|473.14|469.04|472.92|468.82|17
1633262690000|2021-10-03 12:04:50|473.15|469.05|472.99|468.89|473.15|469.05|472.98|468.88|20
1633262700000|2021-10-03 12:05:00|473.01|468.91|473.16|469.06|473.16|469.06|473.01|468.91|10
1633262710000|2021-10-03 12:05:10|473.15|469.05|472.96|468.86|473.15|469.05|472.94|468.84|12
1633262720000|2021-10-03 12:05:20|472.95|468.85|473.03|468.93|473.04|468.94|472.88|468.78|19
1633262730000|2021-10-03 12:05:30|473.04|468.94|472.48|468.38|473.04|468.94|472.48|468.38|19
1633262740000|2021-10-03 12:05:40|472.5|468.4|472.82|468.72|472.92|468.82|472.4|468.3|25
1633262750000|2021-10-03 12:05:50|472.81|468.71|472.92|468.82|472.92|468.82|472.75|468.65|24
1633262760000|2021-10-03 12:06:00|472.91|468.81|473|468.9|473.07|468.97|472.85|468.75|13
1633262770000|2021-10-03 12:06:10|472.99|468.89|472.95|468.85|472.99|468.89|472.92|468.82|18
1633262780000|2021-10-03 12:06:20|472.96|468.86|472.95|468.85|472.98|468.88|472.93|468.83|14
1633262790000|2021-10-03 12:06:30|472.93|468.83|472.94|468.84|472.96|468.86|472.92|468.82|11
1633262800000|2021-10-03 12:06:40|472.93|468.83|473.02|468.92|473.02|468.92|472.82|468.72|16
1633262810000|2021-10-03 12:06:50|473.05|468.95|473.07|468.97|473.08|468.98|473.01|468.91|11
1633262820000|2021-10-03 12:07:00|473.09|468.99|473.15|469.05|473.31|469.21|473.09|468.99|20
1633262830000|2021-10-03 12:07:10|473.09|468.99|473.14|469.04|473.16|469.06|473.04|468.94|16
1633262840000|2021-10-03 12:07:20|473.15|469.05|473.1|469|473.21|469.11|473.1|469|18
1633262850000|2021-10-03 12:07:30|473.11|469.01|472.94|468.84|473.11|469.01|472.87|468.77|13
1633262860000|2021-10-03 12:07:40|472.95|468.85|472.94|468.84|472.95|468.85|472.86|468.76|13
1633262870000|2021-10-03 12:07:50|472.95|468.85|472.98|468.88|472.98|468.88|472.94|468.84|9
1633262880000|2021-10-03 12:08:00|472.88|468.78|472.79|468.69|472.88|468.78|472.77|468.67|14
1633262890000|2021-10-03 12:08:10|472.77|468.67|472.7|468.6|472.79|468.69|472.7|468.6|12
1633262900000|2021-10-03 12:08:20|472.68|468.58|472.49|468.39|472.68|468.58|472.49|468.39|13
1633262910000|2021-10-03 12:08:30|472.48|468.38|472.36|468.26|472.48|468.38|472.36|468.26|14
1633262920000|2021-10-03 12:08:40|472.39|468.29|472.27|468.17|472.39|468.29|472.12|468.02|26
1633262930000|2021-10-03 12:08:50|472.29|468.19|472.39|468.29|472.39|468.29|472.25|468.15|23
1633262940000|2021-10-03 12:09:00|472.38|468.28|472.71|468.61|472.88|468.78|472.36|468.26|24
1633262950000|2021-10-03 12:09:10|472.72|468.62|472.65|468.55|472.73|468.63|472.64|468.54|10
1633262960000|2021-10-03 12:09:20|472.64|468.54|472.03|467.93|472.68|468.58|471.88|467.78|25
1633262970000|2021-10-03 12:09:30|472.1|468|472.42|468.32|472.43|468.33|472.1|468|17
1633262980000|2021-10-03 12:09:40|472.44|468.34|471.99|467.89|472.58|468.48|471.88|467.78|24
1633262990000|2021-10-03 12:09:50|472.01|467.91|472.14|468.04|472.34|468.24|472.01|467.91|26
1633263000000|2021-10-03 12:10:00|472.15|468.05|472.09|467.99|472.21|468.11|472.06|467.96|14
1633263010000|2021-10-03 12:10:10|472.1|468|472.04|467.94|472.16|468.06|472.02|467.92|17
1633263020000|2021-10-03 12:10:20|472.03|467.93|472.34|468.24|472.34|468.24|472.03|467.93|26
1633263030000|2021-10-03 12:10:30|472.32|468.22|472.3|468.2|472.35|468.25|472.13|468.03|27
1633263040000|2021-10-03 12:10:40|472.32|468.22|472.54|468.44|472.54|468.44|472.32|468.22|27
1633263050000|2021-10-03 12:10:50|472.52|468.42|473.09|468.99|473.1|469|472.52|468.42|23
1633263060000|2021-10-03 12:11:00|473.08|468.98|473.08|468.98|473.09|468.99|473.05|468.95|18
1633263070000|2021-10-03 12:11:10|473.09|468.99|473.15|469.05|473.15|469.05|473.09|468.99|4
1633263080000|2021-10-03 12:11:20|473.14|469.04|473.71|469.61|473.76|469.66|473.14|469.04|24
1633263090000|2021-10-03 12:11:30|473.67|469.57|473.43|469.33|473.67|469.57|473.33|469.23|22
1633263100000|2021-10-03 12:11:40|473.42|469.32|473.87|469.77|473.87|469.77|473.28|469.18|22
1633263110000|2021-10-03 12:11:50|473.85|469.75|473.48|469.38|473.85|469.75|473.48|469.38|25
1633263120000|2021-10-03 12:12:00|473.49|469.39|473.77|469.67|473.8|469.7|473.46|469.36|25
1633263130000|2021-10-03 12:12:10|473.78|469.68|474.16|470.06|474.26|470.16|473.78|469.68|27
1633263140000|2021-10-03 12:12:20|474.17|470.07|474.14|470.04|474.22|470.12|474.02|469.92|17
1633263150000|2021-10-03 12:12:30|474.15|470.05|474.09|469.99|474.32|470.22|474.09|469.99|23
1633263160000|2021-10-03 12:12:40|474.18|470.08|474.39|470.29|474.39|470.29|474.18|470.08|20
1633263170000|2021-10-03 12:12:50|474.4|470.3|474.21|470.11|474.42|470.32|474.21|470.11|28
1633263180000|2021-10-03 12:13:00|474.22|470.12|474.21|470.11|474.4|470.3|474.19|470.09|28
1633263190000|2021-10-03 12:13:10|474.22|470.12|474.25|470.15|474.41|470.31|474.21|470.11|21
1633263200000|2021-10-03 12:13:20|474.21|470.11|473.87|469.77|474.22|470.12|473.67|469.57|25
1633263210000|2021-10-03 12:13:30|473.86|469.76|473.94|469.84|474.18|470.08|473.86|469.76|20
1633263220000|2021-10-03 12:13:40|473.97|469.87|473.85|469.75|474.02|469.92|473.85|469.75|13
1633263230000|2021-10-03 12:13:50|473.81|469.71|473.77|469.67|473.84|469.74|473.74|469.64|28
1633263240000|2021-10-03 12:14:00|473.78|469.68|473.79|469.69|473.82|469.72|473.76|469.66|16
1633263250000|2021-10-03 12:14:10|473.78|469.68|473.76|469.66|473.79|469.69|473.75|469.65|10
1633263260000|2021-10-03 12:14:20|473.78|469.68|473.62|469.52|473.8|469.7|473.62|469.52|17
1633263270000|2021-10-03 12:14:30|473.61|469.51|473.57|469.47|473.61|469.51|473.48|469.38|26
1633263280000|2021-10-03 12:14:40|473.51|469.41|474.11|470.01|474.11|470.01|473.51|469.41|25
1633263290000|2021-10-03 12:14:50|474.1|470|474|469.9|474.23|470.13|473.99|469.89|27
1633263300000|2021-10-03 12:15:00|474.03|469.93|474.08|469.98|474.15|470.05|474|469.9|21
1633263310000|2021-10-03 12:15:10|474.07|469.97|474.25|470.15|474.27|470.17|474.06|469.96|26
1633263320000|2021-10-03 12:15:20|474.32|470.22|474.37|470.27|474.38|470.28|474.31|470.21|11
1633263330000|2021-10-03 12:15:30|474.38|470.28|474.47|470.37|474.47|470.37|474.35|470.25|19
1633263340000|2021-10-03 12:15:40|474.46|470.36|474.4|470.3|474.46|470.36|474.38|470.28|12
1633263350000|2021-10-03 12:15:50|474.41|470.31|474.41|470.31|474.41|470.31|474.4|470.3|3
1633263360000|2021-10-03 12:16:00|474.42|470.32|474.46|470.36|474.52|470.42|474.39|470.29|10
1633263370000|2021-10-03 12:16:10|474.45|470.35|474.12|470.02|474.45|470.35|474.12|470.02|24
1633263380000|2021-10-03 12:16:20|474.13|470.03|474.07|469.97|474.13|470.03|474.04|469.94|23
1633263390000|2021-10-03 12:16:30|474.06|469.96|474.18|470.08|474.2|470.1|474.06|469.96|22
1633263400000|2021-10-03 12:16:40|474.19|470.09|474.37|470.27|474.38|470.28|474.18|470.08|16
1633263410000|2021-10-03 12:16:50|474.36|470.26|474.41|470.31|474.45|470.35|474.21|470.11|19
1633263420000|2021-10-03 12:17:00|474.42|470.32|474.43|470.33|474.44|470.34|474.4|470.3|8
1633263430000|2021-10-03 12:17:10|474.46|470.36|474.55|470.45|474.55|470.45|474.46|470.36|14
1633263440000|2021-10-03 12:17:20|474.56|470.46|474.47|470.37|474.56|470.46|474.4|470.3|16
1633263450000|2021-10-03 12:17:30|474.45|470.35|474.4|470.3|474.48|470.38|474.4|470.3|16
1633263460000|2021-10-03 12:17:40|474.45|470.35|474.23|470.13|474.46|470.36|474.23|470.13|18
1633263470000|2021-10-03 12:17:50|474.22|470.12|474.24|470.14|474.24|470.14|474.14|470.04|17
1633263480000|2021-10-03 12:18:00|474.25|470.15|474.36|470.26|474.38|470.28|474.24|470.14|13
1633263490000|2021-10-03 12:18:10|474.37|470.27|474.38|470.28|474.38|470.28|474.36|470.26|6
1633263500000|2021-10-03 12:18:20|474.32|470.22|474.31|470.21|474.37|470.27|474.28|470.18|12
1633263510000|2021-10-03 12:18:30|474.32|470.22|474.31|470.21|474.32|470.22|474.28|470.18|12
1633263520000|2021-10-03 12:18:40|474.32|470.22|474.11|470.01|474.32|470.22|474.1|470|19
1633263530000|2021-10-03 12:18:50|474.1|470|473.97|469.87|474.1|470|473.97|469.87|27
1633263540000|2021-10-03 12:19:00|473.96|469.86|473.91|469.81|473.98|469.88|473.89|469.79|16
1633263550000|2021-10-03 12:19:10|473.9|469.8|473.68|469.58|473.9|469.8|473.66|469.56|17
1633263560000|2021-10-03 12:19:20|473.67|469.57|473.91|469.81|473.91|469.81|473.64|469.54|19
1633263570000|2021-10-03 12:19:30|473.92|469.82|473.64|469.54|474.02|469.92|473.62|469.52|32
1633263580000|2021-10-03 12:19:40|473.68|469.58|473.64|469.54|473.73|469.63|473.62|469.52|17
1633263590000|2021-10-03 12:19:50|473.63|469.53|473.5|469.4|473.63|469.53|473.5|469.4|19
1633263600000|2021-10-03 12:20:00|473.45|469.35|473.2|469.1|473.46|469.36|473.18|469.08|24
1633263610000|2021-10-03 12:20:10|473.19|469.09|473.08|468.98|473.2|469.1|473.07|468.97|16
1633263620000|2021-10-03 12:20:20|473.07|468.97|473.36|469.26|473.37|469.27|473.04|468.94|24
1633263630000|2021-10-03 12:20:30|473.37|469.27|473.28|469.18|473.39|469.29|473.24|469.14|26
1633263640000|2021-10-03 12:20:40|473.29|469.19|473.24|469.14|473.3|469.2|473.22|469.12|15
1633263650000|2021-10-03 12:20:50|473.23|469.13|473.27|469.17|473.28|469.18|473.15|469.05|18
1633263660000|2021-10-03 12:21:00|473.29|469.19|473.3|469.2|473.31|469.21|473.27|469.17|7
1633263670000|2021-10-03 12:21:10|473.25|469.15|473.32|469.22|473.36|469.26|473.21|469.11|23
1633263680000|2021-10-03 12:21:20|473.33|469.23|473.64|469.54|473.64|469.54|473.3|469.2|17
1633263690000|2021-10-03 12:21:30|473.68|469.58|473.68|469.58|473.99|469.89|473.68|469.58|23
1633263700000|2021-10-03 12:21:40|473.69|469.59|473.83|469.73|473.84|469.74|473.68|469.58|21
1633263710000|2021-10-03 12:21:50|473.84|469.74|473.99|469.89|473.99|469.89|473.82|469.72|20
1633263720000|2021-10-03 12:22:00|474|469.9|474.6|470.5|474.6|470.5|473.99|469.89|19
1633263730000|2021-10-03 12:22:10|474.61|470.51|474.4|470.3|474.61|470.51|474.38|470.28|19
1633263740000|2021-10-03 12:22:20|474.42|470.32|474.54|470.44|474.56|470.46|474.38|470.28|20
1633263750000|2021-10-03 12:22:30|474.56|470.46|474.66|470.56|474.68|470.58|474.53|470.43|19
1633263760000|2021-10-03 12:22:40|474.67|470.57|474.82|470.72|474.83|470.73|474.67|470.57|10
1633263770000|2021-10-03 12:22:50|474.83|470.73|474.99|470.89|474.99|470.89|474.83|470.73|11
1633263780000|2021-10-03 12:23:00|475.01|470.91|474.89|470.79|475.03|470.93|474.86|470.76|14
1633263790000|2021-10-03 12:23:10|474.88|470.78|474.9|470.8|474.97|470.87|474.83|470.73|16
1633263800000|2021-10-03 12:23:20|474.89|470.79|474.64|470.54|474.98|470.88|474.64|470.54|23
1633263810000|2021-10-03 12:23:30|474.63|470.53|474.47|470.37|474.64|470.54|474.39|470.29|28
1633263820000|2021-10-03 12:23:40|474.48|470.38|474|469.9|474.57|470.47|474|469.9|30
1633263830000|2021-10-03 12:23:50|473.98|469.88|473.78|469.68|474|469.9|473.78|469.68|21
1633263840000|2021-10-03 12:24:00|473.77|469.67|473.36|469.26|473.77|469.67|473.35|469.25|30
1633263850000|2021-10-03 12:24:10|473.35|469.25|473|468.9|473.38|469.28|472.98|468.88|27
1633263860000|2021-10-03 12:24:20|473.03|468.93|472.77|468.67|473.03|468.93|472.77|468.67|22
1633263870000|2021-10-03 12:24:30|472.76|468.66|472.46|468.36|472.76|468.66|472.46|468.36|18
1633263880000|2021-10-03 12:24:40|472.43|468.33|471.93|467.83|472.49|468.39|471.91|467.81|31
1633263890000|2021-10-03 12:24:50|471.92|467.82|471.58|467.48|471.94|467.84|471.58|467.48|29
1633263900000|2021-10-03 12:25:00|471.52|467.42|471.96|467.86|471.96|467.86|471.44|467.34|31
1633263910000|2021-10-03 12:25:10|471.92|467.82|471.9|467.8|471.98|467.88|471.81|467.71|28
1633263920000|2021-10-03 12:25:20|471.88|467.78|471.66|467.56|472.21|468.11|471.61|467.51|32
1633263930000|2021-10-03 12:25:30|471.67|467.57|471.95|467.85|471.95|467.85|471.65|467.55|24
1633263940000|2021-10-03 12:25:40|471.96|467.86|472.08|467.98|472.08|467.98|471.96|467.86|26
1633263950000|2021-10-03 12:25:50|472.07|467.97|472.16|468.06|472.16|468.06|471.99|467.89|17
1633263960000|2021-10-03 12:26:00|472.15|468.05|472.57|468.47|472.59|468.49|472.15|468.05|28
1633263970000|2021-10-03 12:26:10|472.59|468.49|472.46|468.36|472.73|468.63|472.46|468.36|25
1633263980000|2021-10-03 12:26:20|472.43|468.33|472.49|468.39|472.51|468.41|472.4|468.3|18
1633263990000|2021-10-03 12:26:30|472.48|468.38|472.64|468.54|472.64|468.54|472.4|468.3|19
1633264000000|2021-10-03 12:26:40|472.62|468.52|472.81|468.71|472.81|468.71|472.62|468.52|15
1633264010000|2021-10-03 12:26:50|472.84|468.74|472.94|468.84|472.95|468.85|472.84|468.74|10
1633264020000|2021-10-03 12:27:00|472.95|468.85|473.27|469.17|473.27|469.17|472.94|468.84|9
1633264030000|2021-10-03 12:27:10|473.32|469.22|472.93|468.83|473.32|469.22|472.93|468.83|20
1633264040000|2021-10-03 12:27:20|472.91|468.81|472.94|468.84|472.95|468.85|472.82|468.72|21
1633264050000|2021-10-03 12:27:30|472.93|468.83|473.13|469.03|473.13|469.03|472.88|468.78|22
1633264060000|2021-10-03 12:27:40|473.14|469.04|472.99|468.89|473.14|469.04|472.99|468.89|18
1633264070000|2021-10-03 12:27:50|472.98|468.88|472.76|468.66|472.98|468.88|472.67|468.57|21
1633264080000|2021-10-03 12:28:00|472.84|468.74|473.04|468.94|473.07|468.97|472.84|468.74|21
1633264090000|2021-10-03 12:28:10|473.03|468.93|473.08|468.98|473.08|468.98|473.03|468.93|9
1633264100000|2021-10-03 12:28:20|473.06|468.96|473.11|469.01|473.12|469.02|473.03|468.93|15
1633264110000|2021-10-03 12:28:30|473.13|469.03|473.39|469.29|473.4|469.3|473.1|469|19
1633264120000|2021-10-03 12:28:40|473.36|469.26|473.05|468.95|473.36|469.26|473.05|468.95|18
1633264130000|2021-10-03 12:28:50|473.04|468.94|472.99|468.89|473.07|468.97|472.99|468.89|10
1633264140000|2021-10-03 12:29:00|473|468.9|473.19|469.09|473.28|469.18|472.99|468.89|25
1633264150000|2021-10-03 12:29:10|473.22|469.12|473.19|469.09|473.25|469.15|473.17|469.07|13
1633264160000|2021-10-03 12:29:20|473.18|469.08|473.37|469.27|473.37|469.27|473.18|469.08|15
1633264170000|2021-10-03 12:29:30|473.36|469.26|473.5|469.4|473.51|469.41|473.35|469.25|17
1633264180000|2021-10-03 12:29:40|473.51|469.41|473.53|469.43|473.53|469.43|473.5|469.4|7
1633264190000|2021-10-03 12:29:50|473.52|469.42|473.29|469.19|473.52|469.42|473.29|469.19|17
1633264200000|2021-10-03 12:30:00|473.33|469.23|473.41|469.31|473.41|469.31|473.27|469.17|15
1633264210000|2021-10-03 12:30:10|473.42|469.32|473.06|468.96|473.42|469.32|473.06|468.96|24
1633264220000|2021-10-03 12:30:20|473.02|468.92|472.97|468.87|473.02|468.92|472.9|468.8|13
1633264230000|2021-10-03 12:30:30|472.98|468.88|473.32|469.22|473.33|469.23|472.97|468.87|22
1633264240000|2021-10-03 12:30:40|473.33|469.23|473.62|469.52|473.62|469.52|473.32|469.22|25
1633264250000|2021-10-03 12:30:50|473.65|469.55|473.9|469.8|473.9|469.8|473.64|469.54|13
1633264260000|2021-10-03 12:31:00|473.93|469.83|473.87|469.77|473.97|469.87|473.76|469.66|23
1633264270000|2021-10-03 12:31:10|473.89|469.79|473.78|469.68|473.89|469.79|473.77|469.67|16
1633264280000|2021-10-03 12:31:20|473.75|469.65|473.92|469.82|473.92|469.82|473.75|469.65|19
1633264290000|2021-10-03 12:31:30|473.93|469.83|473.96|469.86|474.07|469.97|473.91|469.81|24
1633264300000|2021-10-03 12:31:40|473.97|469.87|474.14|470.04|474.27|470.17|473.96|469.86|21
1633264310000|2021-10-03 12:31:50|474.13|470.03|473.79|469.69|474.14|470.04|473.79|469.69|21
1633264320000|2021-10-03 12:32:00|473.76|469.66|473.51|469.41|473.77|469.67|473.44|469.34|21
1633264330000|2021-10-03 12:32:10|473.47|469.37|473.39|469.29|473.49|469.39|473.39|469.29|13
1633264340000|2021-10-03 12:32:20|473.29|469.19|472.96|468.86|473.29|469.19|472.92|468.82|28
1633264350000|2021-10-03 12:32:30|472.93|468.83|473.06|468.96|473.06|468.96|472.67|468.57|26
1633264360000|2021-10-03 12:32:40|473.05|468.95|472.94|468.84|473.08|468.98|472.93|468.83|14
1633264370000|2021-10-03 12:32:50|472.93|468.83|473.04|468.94|473.04|468.94|472.9|468.8|15
1633264380000|2021-10-03 12:33:00|473.05|468.95|473.63|469.53|473.63|469.53|473.05|468.95|19
1633264390000|2021-10-03 12:33:10|473.71|469.61|473.74|469.64|473.74|469.64|473.68|469.58|11
1633264400000|2021-10-03 12:33:20|473.79|469.69|474.08|469.98|474.08|469.98|473.79|469.69|16
1633264410000|2021-10-03 12:33:30|474.07|469.97|474.01|469.91|474.14|470.04|474.01|469.91|11
1633264420000|2021-10-03 12:33:40|474.02|469.92|473.95|469.85|474.02|469.92|473.95|469.85|6
1633264430000|2021-10-03 12:33:50|473.96|469.86|473.96|469.86|473.96|469.86|473.96|469.86|1
1633264440000|2021-10-03 12:34:00|473.93|469.83|473.86|469.76|473.93|469.83|473.86|469.76|12
1633264450000|2021-10-03 12:34:10|473.85|469.75|473.51|469.41|473.87|469.77|473.48|469.38|23
1633264460000|2021-10-03 12:34:20|473.53|469.43|473.65|469.55|473.65|469.55|473.52|469.42|15
1633264470000|2021-10-03 12:34:30|473.68|469.58|473.91|469.81|473.91|469.81|473.65|469.55|9
1633264480000|2021-10-03 12:34:40|473.92|469.82|473.82|469.72|473.92|469.82|473.82|469.72|8
1633264490000|2021-10-03 12:34:50|473.74|469.64|473.64|469.54|473.74|469.64|473.57|469.47|13
1633264500000|2021-10-03 12:35:00|473.63|469.53|473.58|469.48|473.75|469.65|473.58|469.48|19
1633264510000|2021-10-03 12:35:10|473.6|469.5|473.58|469.48|473.6|469.5|473.5|469.4|23
1633264520000|2021-10-03 12:35:20|473.56|469.46|473.55|469.45|473.59|469.49|473.55|469.45|13
1633264530000|2021-10-03 12:35:30|473.56|469.46|473.52|469.42|473.57|469.47|473.45|469.35|11
1633264540000|2021-10-03 12:35:40|473.48|469.38|473.47|469.37|473.53|469.43|473.45|469.35|15
1633264550000|2021-10-03 12:35:50|473.48|469.38|473.35|469.25|473.49|469.39|473.35|469.25|14
1633264560000|2021-10-03 12:36:00|473.34|469.24|473.24|469.14|473.34|469.24|473.22|469.12|25
1633264570000|2021-10-03 12:36:10|473.23|469.13|473.21|469.11|473.26|469.16|473.17|469.07|12
1633264580000|2021-10-03 12:36:20|473.2|469.1|473.31|469.21|473.36|469.26|473.2|469.1|8
1633264590000|2021-10-03 12:36:30|473.34|469.24|473.34|469.24|473.37|469.27|473.32|469.22|19
1633264600000|2021-10-03 12:36:40|473.33|469.23|473.39|469.29|473.5|469.4|473.23|469.13|32
1633264610000|2021-10-03 12:36:50|473.36|469.26|473.43|469.33|473.51|469.41|473.36|469.26|18
1633264620000|2021-10-03 12:37:00|473.47|469.37|473.47|469.37|473.48|469.38|473.43|469.33|11
1633264630000|2021-10-03 12:37:10|473.48|469.38|473.48|469.38|473.57|469.47|473.46|469.36|13
1633264640000|2021-10-03 12:37:20|473.51|469.41|473.56|469.46|473.56|469.46|473.49|469.39|16
1633264650000|2021-10-03 12:37:30|473.54|469.44|473.23|469.13|473.55|469.45|473.22|469.12|28
1633264660000|2021-10-03 12:37:40|473.27|469.17|473.23|469.13|473.3|469.2|473.14|469.04|18
1633264670000|2021-10-03 12:37:50|473.28|469.18|473.47|469.37|473.47|469.37|473.26|469.16|10
1633264680000|2021-10-03 12:38:00|473.45|469.35|473.25|469.15|473.46|469.36|473.25|469.15|11
1633264690000|2021-10-03 12:38:10|473.24|469.14|473.15|469.05|473.27|469.17|473.15|469.05|9
1633264700000|2021-10-03 12:38:20|473.08|468.98|473.03|468.93|473.09|468.99|472.89|468.79|32
1633264710000|2021-10-03 12:38:30|473.04|468.94|473.13|469.03|473.13|469.03|472.99|468.89|13
1633264720000|2021-10-03 12:38:40|473.23|469.13|473.25|469.15|473.41|469.31|473.21|469.11|20
1633264730000|2021-10-03 12:38:50|473.26|469.16|473.4|469.3|473.45|469.35|473.25|469.15|24
1633264740000|2021-10-03 12:39:00|473.39|469.29|473.6|469.5|473.6|469.5|473.38|469.28|17
1633264750000|2021-10-03 12:39:10|473.59|469.49|473.59|469.49|473.71|469.61|473.59|469.49|17
1633264760000|2021-10-03 12:39:20|473.63|469.53|473.46|469.36|473.63|469.53|473.45|469.35|18
1633264770000|2021-10-03 12:39:30|473.45|469.35|473.47|469.37|473.52|469.42|473.4|469.3|20
1633264780000|2021-10-03 12:39:40|473.46|469.36|473.44|469.34|473.49|469.39|473.44|469.34|15
1633264790000|2021-10-03 12:39:50|473.43|469.33|473.46|469.36|473.53|469.43|473.43|469.33|12
1633264800000|2021-10-03 12:40:00|473.47|469.37|473.5|469.4|473.51|469.41|473.45|469.35|12
1633264810000|2021-10-03 12:40:10|473.49|469.39|473.18|469.08|473.5|469.4|473.18|469.08|16
1633264820000|2021-10-03 12:40:20|473.16|469.06|473.1|469|473.16|469.06|473.03|468.93|18
1633264830000|2021-10-03 12:40:30|473.08|468.98|473.04|468.94|473.08|468.98|473|468.9|8
1633264840000|2021-10-03 12:40:40|473.03|468.93|473.36|469.26|473.39|469.29|472.97|468.87|21
1633264850000|2021-10-03 12:40:50|473.35|469.25|473.36|469.26|473.42|469.32|473.35|469.25|11
1633264860000|2021-10-03 12:41:00|473.4|469.3|473.38|469.28|473.43|469.33|473.34|469.24|16
1633264870000|2021-10-03 12:41:10|473.44|469.34|473.47|469.37|473.48|469.38|473.4|469.3|6
1633264880000|2021-10-03 12:41:20|473.48|469.38|473.63|469.53|473.82|469.72|473.47|469.37|21
1633264890000|2021-10-03 12:41:30|473.68|469.58|473.61|469.51|473.75|469.65|473.61|469.51|16
1633264900000|2021-10-03 12:41:40|473.65|469.55|473.8|469.7|473.8|469.7|473.63|469.53|18
1633264910000|2021-10-03 12:41:50|473.81|469.71|473.69|469.59|473.84|469.74|473.67|469.57|19
1633264920000|2021-10-03 12:42:00|473.67|469.57|473.68|469.58|473.68|469.58|473.63|469.53|7
1633264930000|2021-10-03 12:42:10|473.69|469.59|473.82|469.72|473.84|469.74|473.69|469.59|22
1633264940000|2021-10-03 12:42:20|473.83|469.73|473.96|469.86|473.96|469.86|473.82|469.72|12
1633264950000|2021-10-03 12:42:30|473.97|469.87|474.03|469.93|474.29|470.19|473.97|469.87|26
1633264960000|2021-10-03 12:42:40|474.02|469.92|474.08|469.98|474.08|469.98|473.92|469.82|19
1633264970000|2021-10-03 12:42:50|474.09|469.99|473.96|469.86|474.11|470.01|473.84|469.74|24
1633264980000|2021-10-03 12:43:00|473.95|469.85|473.94|469.84|473.96|469.86|473.87|469.77|17
1633264990000|2021-10-03 12:43:10|473.95|469.85|473.62|469.52|473.95|469.85|473.62|469.52|16
1633265000000|2021-10-03 12:43:20|473.6|469.5|473.67|469.57|473.73|469.63|473.59|469.49|17
1633265010000|2021-10-03 12:43:30|473.69|469.59|473.48|469.38|473.69|469.59|473.48|469.38|16
1633265020000|2021-10-03 12:43:40|473.39|469.29|472.96|468.86|473.39|469.29|472.94|468.84|25
1633265030000|2021-10-03 12:43:50|472.97|468.87|473.01|468.91|473.01|468.91|472.93|468.83|19
1633265040000|2021-10-03 12:44:00|473|468.9|473.11|469.01|473.11|469.01|472.99|468.89|13
1633265050000|2021-10-03 12:44:10|473.1|469|473.42|469.32|473.42|469.32|473.07|468.97|21
1633265060000|2021-10-03 12:44:20|473.43|469.33|473.32|469.22|473.45|469.35|473.32|469.22|18
1633265070000|2021-10-03 12:44:30|473.31|469.21|473.41|469.31|473.41|469.31|473.31|469.21|13
1633265080000|2021-10-03 12:44:40|473.42|469.32|473.25|469.15|473.42|469.32|473.25|469.15|8
1633265090000|2021-10-03 12:44:50|473.26|469.16|473.24|469.14|473.26|469.16|473.21|469.11|11
1633265100000|2021-10-03 12:45:00|473.23|469.13|473.26|469.16|473.29|469.19|473.23|469.13|13
1633265110000|2021-10-03 12:45:10|473.28|469.18|473.19|469.09|473.31|469.21|473.11|469.01|22
1633265120000|2021-10-03 12:45:20|473.18|469.08|473.32|469.22|473.34|469.24|473.18|469.08|15
1633265130000|2021-10-03 12:45:30|473.33|469.23|473.3|469.2|473.33|469.23|473.28|469.18|10
1633265140000|2021-10-03 12:45:40|473.29|469.19|473.35|469.25|473.37|469.27|473.29|469.19|5
1633265150000|2021-10-03 12:45:50|473.31|469.21|473.41|469.31|473.41|469.31|473.3|469.2|9
1633265160000|2021-10-03 12:46:00|473.39|469.29|473.27|469.17|473.51|469.41|473.27|469.17|26
1633265170000|2021-10-03 12:46:10|473.28|469.18|473.38|469.28|473.43|469.33|473.25|469.15|25
1633265180000|2021-10-03 12:46:20|473.41|469.31|473.22|469.12|473.41|469.31|473.2|469.1|26
1633265190000|2021-10-03 12:46:30|473.25|469.15|473.45|469.35|473.46|469.36|473.25|469.15|23
1633265200000|2021-10-03 12:46:40|473.43|469.33|473.63|469.53|473.63|469.53|473.42|469.32|21
1633265210000|2021-10-03 12:46:50|473.65|469.55|473.77|469.67|473.77|469.67|473.63|469.53|21
1633265220000|2021-10-03 12:47:00|473.74|469.64|473.76|469.66|474.23|470.13|473.73|469.63|35
1633265230000|2021-10-03 12:47:10|473.84|469.74|473.91|469.81|473.91|469.81|473.75|469.65|21
1633265240000|2021-10-03 12:47:20|473.94|469.84|474.13|470.03|474.15|470.05|473.91|469.81|27
1633265250000|2021-10-03 12:47:30|474.14|470.04|474.41|470.31|474.54|470.44|474.14|470.04|33
1633265260000|2021-10-03 12:47:40|474.42|470.32|474.58|470.48|474.59|470.49|474.42|470.32|20
1633265270000|2021-10-03 12:47:50|474.56|470.46|474.79|470.69|474.82|470.72|474.56|470.46|27
1633265280000|2021-10-03 12:48:00|474.77|470.67|474.93|470.83|474.98|470.88|474.73|470.63|26
1633265290000|2021-10-03 12:48:10|474.92|470.82|475.01|470.91|475.01|470.91|474.83|470.73|18
1633265300000|2021-10-03 12:48:20|474.99|470.89|475.09|470.99|475.12|471.02|474.99|470.89|15
1633265310000|2021-10-03 12:48:30|475.02|470.92|474.97|470.87|475.02|470.92|474.93|470.83|9
1633265320000|2021-10-03 12:48:40|474.96|470.86|474.78|470.68|474.96|470.86|474.74|470.64|17
1633265330000|2021-10-03 12:48:50|474.75|470.65|474.72|470.62|474.8|470.7|474.72|470.62|13
1633265340000|2021-10-03 12:49:00|474.7|470.6|474.92|470.82|474.93|470.83|474.7|470.6|15
1633265350000|2021-10-03 12:49:10|474.93|470.83|475.02|470.92|475.02|470.92|474.92|470.82|16
1633265360000|2021-10-03 12:49:20|475.01|470.91|474.93|470.83|475.01|470.91|474.92|470.82|16
1633265370000|2021-10-03 12:49:30|474.92|470.82|475.17|471.07|475.19|471.09|474.89|470.79|20
1633265380000|2021-10-03 12:49:40|475.19|471.09|476.83|472.73|476.85|472.75|475.18|471.08|37
1633265390000|2021-10-03 12:49:50|476.84|472.74|480.82|476.72|480.85|476.75|476.84|472.74|35
1633265400000|2021-10-03 12:50:00|481.02|476.92|482.02|477.92|484|479.9|481.02|476.92|38
1633265410000|2021-10-03 12:50:10|481.73|477.63|482.51|478.41|482.6|478.5|481.51|477.41|37
1633265420000|2021-10-03 12:50:20|482.82|478.72|483.28|479.18|483.33|479.23|482.58|478.48|32
1633265430000|2021-10-03 12:50:30|483.27|479.17|483.86|479.76|483.88|479.78|483.27|479.17|36
1633265440000|2021-10-03 12:50:40|483.92|479.82|483.31|479.21|484.42|480.32|483.22|479.12|34
1633265450000|2021-10-03 12:50:50|483.27|479.17|482.96|478.86|483.27|479.17|482.57|478.47|35
1633265460000|2021-10-03 12:51:00|482.95|478.85|484.17|480.07|484.19|480.09|482.94|478.84|33
1633265470000|2021-10-03 12:51:10|484.16|480.06|483.46|479.36|484.16|480.06|483.14|479.04|32
1633265480000|2021-10-03 12:51:20|483.45|479.35|482.86|478.76|483.46|479.36|482.83|478.73|27
1633265490000|2021-10-03 12:51:30|482.81|478.71|483.67|479.57|483.67|479.57|482.49|478.39|34
1633265500000|2021-10-03 12:51:40|483.59|479.49|482.39|478.29|483.6|479.5|482.39|478.29|31
1633265510000|2021-10-03 12:51:50|482.31|478.21|482.3|478.2|482.34|478.24|481.51|477.41|37
1633265520000|2021-10-03 12:52:00|482.26|478.16|481.85|477.75|482.44|478.34|481.55|477.45|35
1633265530000|2021-10-03 12:52:10|481.94|477.84|482.31|478.21|482.47|478.37|481.94|477.84|27
1633265540000|2021-10-03 12:52:20|482.33|478.23|482.36|478.26|482.51|478.41|482.01|477.91|28
1633265550000|2021-10-03 12:52:30|482.4|478.3|482.59|478.49|482.71|478.61|482.36|478.26|30
1633265560000|2021-10-03 12:52:40|482.6|478.5|482.66|478.56|482.69|478.59|482.32|478.22|32
1633265570000|2021-10-03 12:52:50|482.75|478.65|483.51|479.41|483.51|479.41|482.75|478.65|31
1633265580000|2021-10-03 12:53:00|483.66|479.56|485.72|481.62|485.72|481.62|483.66|479.56|32
1633265590000|2021-10-03 12:53:10|485.82|481.72|486.5|482.4|486.83|482.73|485.82|481.72|34
1633265600000|2021-10-03 12:53:20|486.52|482.42|486.77|482.67|486.82|482.72|486.41|482.31|35
1633265610000|2021-10-03 12:53:30|486.83|482.73|487.5|483.4|487.5|483.4|486.37|482.27|33
1633265620000|2021-10-03 12:53:40|487.64|483.54|487.92|483.82|488.14|484.04|487.64|483.54|28
1633265630000|2021-10-03 12:53:50|487.95|483.85|487.33|483.23|487.96|483.86|487.33|483.23|33
1633265640000|2021-10-03 12:54:00|487.28|483.18|485.69|481.59|487.28|483.18|485.58|481.48|34
1633265650000|2021-10-03 12:54:10|485.68|481.58|486.45|482.35|486.54|482.44|485.6|481.5|37
1633265660000|2021-10-03 12:54:20|486.41|482.31|487.1|483|487.26|483.16|486.37|482.27|34
1633265670000|2021-10-03 12:54:30|487.09|482.99|487.47|483.37|487.51|483.41|486.87|482.77|30
1633265680000|2021-10-03 12:54:40|487.55|483.45|487.43|483.33|487.57|483.47|487.43|483.33|29
1633265690000|2021-10-03 12:54:50|487.41|483.31|486.86|482.76|487.57|483.47|486.86|482.76|26
1633265700000|2021-10-03 12:55:00|486.69|482.59|485.94|481.84|486.69|482.59|485.87|481.77|38
1633265710000|2021-10-03 12:55:10|485.91|481.81|485.93|481.83|485.94|481.84|485.63|481.53|29
1633265720000|2021-10-03 12:55:20|485.88|481.78|485.62|481.52|485.88|481.78|485.52|481.42|26
1633265730000|2021-10-03 12:55:30|485.61|481.51|485.67|481.57|485.91|481.81|485.56|481.46|28
1633265740000|2021-10-03 12:55:40|485.68|481.58|486.17|482.07|486.17|482.07|485.68|481.58|27
1633265750000|2021-10-03 12:55:50|486.2|482.1|485.99|481.89|486.41|482.31|485.99|481.89|29
1633265760000|2021-10-03 12:56:00|486.01|481.91|486.14|482.04|486.14|482.04|485.71|481.61|33
1633265770000|2021-10-03 12:56:10|486.13|482.03|486.27|482.17|486.29|482.19|486.06|481.96|32
1633265780000|2021-10-03 12:56:20|486.28|482.18|486.16|482.06|486.29|482.19|486.09|481.99|22
1633265790000|2021-10-03 12:56:30|486.22|482.12|486.27|482.17|486.53|482.43|486.22|482.12|29
1633265800000|2021-10-03 12:56:40|486.32|482.22|485.65|481.55|486.34|482.24|485.65|481.55|30
1633265810000|2021-10-03 12:56:50|485.63|481.53|485.29|481.19|485.63|481.53|485.25|481.15|23
1633265820000|2021-10-03 12:57:00|485.3|481.2|485.21|481.11|485.3|481.2|485.11|481.01|22
1633265830000|2021-10-03 12:57:10|485.2|481.1|485.36|481.26|485.41|481.31|485.18|481.08|22
1633265840000|2021-10-03 12:57:20|485.37|481.27|484.94|480.84|485.37|481.27|484.94|480.84|19
1633265850000|2021-10-03 12:57:30|484.93|480.83|484.85|480.75|484.97|480.87|484.75|480.65|26
1633265860000|2021-10-03 12:57:40|484.83|480.73|485.22|481.12|485.44|481.34|484.83|480.73|25
1633265870000|2021-10-03 12:57:50|485.25|481.15|485.76|481.66|485.76|481.66|485.25|481.15|22
1633265880000|2021-10-03 12:58:00|485.88|481.78|486.11|482.01|486.36|482.26|485.88|481.78|38
1633265890000|2021-10-03 12:58:10|486.07|481.97|485.88|481.78|486.07|481.97|485.71|481.61|25
1633265900000|2021-10-03 12:58:20|485.87|481.77|485.52|481.42|485.87|481.77|485.52|481.42|30
1633265910000|2021-10-03 12:58:30|485.46|481.36|485.42|481.32|485.46|481.36|485.36|481.26|23
1633265920000|2021-10-03 12:58:40|485.4|481.3|485.2|481.1|485.4|481.3|484.88|480.78|31
1633265930000|2021-10-03 12:58:50|485.11|481.01|484.78|480.68|485.11|481.01|484.72|480.62|26
1633265940000|2021-10-03 12:59:00|484.65|480.55|484.42|480.32|484.72|480.62|484.38|480.28|31
1633265950000|2021-10-03 12:59:10|484.39|480.29|484.34|480.24|484.39|480.29|483.92|479.82|32
1633265960000|2021-10-03 12:59:20|484.33|480.23|485.77|481.67|485.79|481.69|484.21|480.11|35
1633265970000|2021-10-03 12:59:30|485.68|481.58|484.81|480.71|485.68|481.58|484.79|480.69|31
1633265980000|2021-10-03 12:59:40|484.78|480.68|483.85|479.75|484.78|480.68|483.85|479.75|30
1633265990000|2021-10-03 12:59:50|483.86|479.76|484.44|480.34|484.47|480.37|483.79|479.69|32
1633266000000|2021-10-03 13:00:00|484.37|480.27|483.98|479.88|484.37|480.27|483.72|479.62|31
1633266010000|2021-10-03 13:00:10|483.94|479.84|483.76|479.66|483.94|479.84|483.71|479.61|29
1633266020000|2021-10-03 13:00:20|483.77|479.67|483.87|479.77|483.99|479.89|483.67|479.57|28
1633266030000|2021-10-03 13:00:30|483.93|479.83|484.39|480.29|484.42|480.32|483.93|479.83|32
1633266040000|2021-10-03 13:00:40|484.38|480.28|484.62|480.52|484.62|480.52|484.38|480.28|24
1633266050000|2021-10-03 13:00:50|484.63|480.53|485.13|481.03|485.27|481.17|484.43|480.33|33
1633266060000|2021-10-03 13:01:00|485.16|481.06|484.61|480.51|485.16|481.06|484.6|480.5|36
1633266070000|2021-10-03 13:01:10|484.6|480.5|484.45|480.35|484.81|480.71|484.32|480.22|33
1633266080000|2021-10-03 13:01:20|484.46|480.36|484.6|480.5|485.03|480.93|484.35|480.25|28
1633266090000|2021-10-03 13:01:30|484.61|480.51|484.29|480.19|484.62|480.52|484.25|480.15|28
1633266100000|2021-10-03 13:01:40|484.27|480.17|484.05|479.95|484.31|480.21|484.04|479.94|24
1633266110000|2021-10-03 13:01:50|484.09|479.99|483.95|479.85|484.14|480.04|483.92|479.82|22
1633266120000|2021-10-03 13:02:00|483.83|479.73|483.29|479.19|483.83|479.73|483.29|479.19|20
1633266130000|2021-10-03 13:02:10|483.28|479.18|482.72|478.62|483.28|479.18|482.72|478.62|34
1633266140000|2021-10-03 13:02:20|482.7|478.6|482.35|478.25|482.7|478.6|482.35|478.25|25
1633266150000|2021-10-03 13:02:30|482.38|478.28|483.02|478.92|483.02|478.92|482.35|478.25|34
1633266160000|2021-10-03 13:02:40|482.99|478.89|482.66|478.56|483.17|479.07|482.64|478.54|24
1633266170000|2021-10-03 13:02:50|482.64|478.54|482.44|478.34|482.64|478.54|482.44|478.34|23
1633266180000|2021-10-03 13:03:00|482.4|478.3|482.59|478.49|482.65|478.55|482.4|478.3|25
1633266190000|2021-10-03 13:03:10|482.6|478.5|482.77|478.67|482.77|478.67|482.59|478.49|20
1633266200000|2021-10-03 13:03:20|482.76|478.66|483.38|479.28|483.38|479.28|482.76|478.66|21
1633266210000|2021-10-03 13:03:30|483.37|479.27|483.23|479.13|483.38|479.28|482.99|478.89|33
1633266220000|2021-10-03 13:03:40|483.26|479.16|483.44|479.34|483.54|479.44|483.26|479.16|23
1633266230000|2021-10-03 13:03:50|483.45|479.35|483.22|479.12|483.47|479.37|483.22|479.12|18
1633266240000|2021-10-03 13:04:00|483.17|479.07|483.35|479.25|483.35|479.25|483.14|479.04|20
1633266250000|2021-10-03 13:04:10|483.36|479.26|483.13|479.03|483.58|479.48|483.13|479.03|30
1633266260000|2021-10-03 13:04:20|483.12|479.02|482.76|478.66|483.12|479.02|482.76|478.66|20
1633266270000|2021-10-03 13:04:30|482.74|478.64|482.41|478.31|482.75|478.65|482.41|478.31|22
1633266280000|2021-10-03 13:04:40|482.42|478.32|482.31|478.21|482.47|478.37|482.16|478.06|32
1633266290000|2021-10-03 13:04:50|482.3|478.2|482.39|478.29|482.4|478.3|482.01|477.91|24
1633266300000|2021-10-03 13:05:00|482.44|478.34|482.11|478.01|482.44|478.34|482.11|478.01|23
1633266310000|2021-10-03 13:05:10|482.14|478.04|481.43|477.33|482.14|478.04|481.43|477.33|27
1633266320000|2021-10-03 13:05:20|481.42|477.32|481.44|477.34|481.63|477.53|481.38|477.28|25
1633266330000|2021-10-03 13:05:30|481.45|477.35|481.84|477.74|481.84|477.74|481.45|477.35|20
1633266340000|2021-10-03 13:05:40|481.85|477.75|481.61|477.51|481.85|477.75|481.61|477.51|24
1633266350000|2021-10-03 13:05:50|481.6|477.5|481.15|477.05|481.6|477.5|481.12|477.02|21
1633266360000|2021-10-03 13:06:00|481.07|476.97|480.91|476.81|481.4|477.3|480.89|476.79|31
1633266370000|2021-10-03 13:06:10|480.98|476.88|480.39|476.29|480.98|476.88|480.37|476.27|33
1633266380000|2021-10-03 13:06:20|480.4|476.3|479.98|475.88|480.4|476.3|479.94|475.84|25
1633266390000|2021-10-03 13:06:30|479.97|475.87|480.43|476.33|480.43|476.33|479.84|475.74|28
1633266400000|2021-10-03 13:06:40|480.42|476.32|480.49|476.39|480.52|476.42|480.29|476.19|24
1633266410000|2021-10-03 13:06:50|480.51|476.41|480.47|476.37|480.6|476.5|480.47|476.37|24
1633266420000|2021-10-03 13:07:00|480.46|476.36|480.54|476.44|480.54|476.44|480.42|476.32|19
1633266430000|2021-10-03 13:07:10|480.62|476.52|480.47|476.37|480.75|476.65|480.47|476.37|22
1633266440000|2021-10-03 13:07:20|480.42|476.32|479.89|475.79|480.42|476.32|479.89|475.79|26
1633266450000|2021-10-03 13:07:30|479.87|475.77|479.81|475.71|479.87|475.77|479.65|475.55|23
1633266460000|2021-10-03 13:07:40|479.79|475.69|479.74|475.64|479.86|475.76|479.74|475.64|21
1633266470000|2021-10-03 13:07:50|479.72|475.62|480.06|475.96|480.06|475.96|479.62|475.52|29
1633266480000|2021-10-03 13:08:00|480.14|476.04|480.23|476.13|480.25|476.15|479.97|475.87|30
1633266490000|2021-10-03 13:08:10|480.13|476.03|480.23|476.13|480.23|476.13|480.02|475.92|19
1633266500000|2021-10-03 13:08:20|480.24|476.14|480.58|476.48|480.59|476.49|480.21|476.11|24
1633266510000|2021-10-03 13:08:30|480.53|476.43|480.24|476.14|480.54|476.44|480.22|476.12|23
1633266520000|2021-10-03 13:08:40|480.23|476.13|480.12|476.02|480.35|476.25|480.12|476.02|23
1633266530000|2021-10-03 13:08:50|480.11|476.01|479.82|475.72|480.24|476.14|479.82|475.72|27
1633266540000|2021-10-03 13:09:00|479.79|475.69|479.87|475.77|480.08|475.98|479.79|475.69|29
1633266550000|2021-10-03 13:09:10|479.85|475.75|479.83|475.73|479.92|475.82|479.82|475.72|24
1633266560000|2021-10-03 13:09:20|479.81|475.71|478.94|474.84|479.86|475.76|478.94|474.84|25
1633266570000|2021-10-03 13:09:30|478.86|474.76|478.87|474.77|478.99|474.89|478.6|474.5|25
1633266580000|2021-10-03 13:09:40|478.81|474.71|478.87|474.77|479.11|475.01|478.71|474.61|31
1633266590000|2021-10-03 13:09:50|478.83|474.73|478.95|474.85|479.27|475.17|478.79|474.69|25
1633266600000|2021-10-03 13:10:00|478.94|474.84|479.59|475.49|479.59|475.49|478.93|474.83|27
1633266610000|2021-10-03 13:10:10|479.6|475.5|479.56|475.46|479.74|475.64|479.55|475.45|26
1633266620000|2021-10-03 13:10:20|479.65|475.55|479.67|475.57|479.92|475.82|479.58|475.48|33
1633266630000|2021-10-03 13:10:30|479.69|475.59|479.47|475.37|479.69|475.59|479.33|475.23|25
1633266640000|2021-10-03 13:10:40|479.53|475.43|480.06|475.96|480.06|475.96|479.45|475.35|28
1633266650000|2021-10-03 13:10:50|479.99|475.89|480.03|475.93|480.03|475.93|479.89|475.79|31
1633266660000|2021-10-03 13:11:00|480.01|475.91|480.21|476.11|480.23|476.13|479.91|475.81|21
1633266670000|2021-10-03 13:11:10|480.24|476.14|480.77|476.67|480.88|476.78|480.24|476.14|24
1633266680000|2021-10-03 13:11:20|480.78|476.68|481.12|477.02|481.12|477.02|480.72|476.62|25
1633266690000|2021-10-03 13:11:30|481.13|477.03|481.08|476.98|481.49|477.39|481.06|476.96|30
1633266700000|2021-10-03 13:11:40|481.1|477|480.79|476.69|481.12|477.02|480.73|476.63|29
1633266710000|2021-10-03 13:11:50|480.81|476.71|480.79|476.69|480.96|476.86|480.79|476.69|23
1633266720000|2021-10-03 13:12:00|480.81|476.71|480.52|476.42|480.86|476.76|480.49|476.39|30
1633266730000|2021-10-03 13:12:10|480.51|476.41|480.05|475.95|480.51|476.41|480.05|475.95|21
1633266740000|2021-10-03 13:12:20|480.04|475.94|480.16|476.06|480.16|476.06|479.76|475.66|32
1633266750000|2021-10-03 13:12:30|480.15|476.05|480.38|476.28|480.45|476.35|480.05|475.95|35
1633266760000|2021-10-03 13:12:40|480.39|476.29|480.38|476.28|480.47|476.37|480.37|476.27|20
1633266770000|2021-10-03 13:12:50|480.37|476.27|480.17|476.07|480.37|476.27|479.73|475.63|32
1633266780000|2021-10-03 13:13:00|480.18|476.08|480.2|476.1|480.23|476.13|480.14|476.04|18
1633266790000|2021-10-03 13:13:10|480.18|476.08|480.03|475.93|480.23|476.13|480.03|475.93|25
1633266800000|2021-10-03 13:13:20|480.02|475.92|479.76|475.66|480.02|475.92|479.76|475.66|22
1633266810000|2021-10-03 13:13:30|479.78|475.68|479.77|475.67|479.87|475.77|479.58|475.48|23
1633266820000|2021-10-03 13:13:40|479.82|475.72|479.88|475.78|479.88|475.78|479.66|475.56|19
1633266830000|2021-10-03 13:13:50|479.89|475.79|479.92|475.82|480.02|475.92|479.88|475.78|25
1633266840000|2021-10-03 13:14:00|479.91|475.81|479.62|475.52|479.91|475.81|479.53|475.43|20
1633266850000|2021-10-03 13:14:10|479.56|475.46|479.43|475.33|479.67|475.57|479.43|475.33|21
1633266860000|2021-10-03 13:14:20|479.42|475.32|478.52|474.42|479.42|475.32|478.52|474.42|28
1633266870000|2021-10-03 13:14:30|478.58|474.48|478.74|474.64|478.78|474.68|478.57|474.47|20
1633266880000|2021-10-03 13:14:40|478.72|474.62|479.14|475.04|479.14|475.04|478.53|474.43|27
1633266890000|2021-10-03 13:14:50|479.16|475.06|479.18|475.08|479.21|475.11|479.12|475.02|14
1633266900000|2021-10-03 13:15:00|479.17|475.07|479.07|474.97|479.21|475.11|479.06|474.96|21
1633266910000|2021-10-03 13:15:10|479.03|474.93|478.54|474.44|479.03|474.93|478.54|474.44|17
1633266920000|2021-10-03 13:15:20|478.56|474.46|478.56|474.46|478.65|474.55|478.53|474.43|17
1633266930000|2021-10-03 13:15:30|478.54|474.44|478.34|474.24|478.65|474.55|478.29|474.19|32
1633266940000|2021-10-03 13:15:40|478.35|474.25|478.44|474.34|478.44|474.34|478.2|474.1|22
1633266950000|2021-10-03 13:15:50|478.43|474.33|478.42|474.32|478.55|474.45|478.4|474.3|27
1633266960000|2021-10-03 13:16:00|478.4|474.3|478.38|474.28|478.46|474.36|478.38|474.28|25
1633266970000|2021-10-03 13:16:10|478.34|474.24|478.81|474.71|478.81|474.71|478.25|474.15|28
1633266980000|2021-10-03 13:16:20|478.82|474.72|479.11|475.01|479.11|475.01|478.75|474.65|25
1633266990000|2021-10-03 13:16:30|479.09|474.99|478.97|474.87|479.1|475|478.88|474.78|27
1633267000000|2021-10-03 13:16:40|478.96|474.86|478.96|474.86|479.08|474.98|478.96|474.86|23
1633267010000|2021-10-03 13:16:50|478.97|474.87|479.02|474.92|479.03|474.93|478.93|474.83|19
1633267020000|2021-10-03 13:17:00|479.03|474.93|479.79|475.69|479.79|475.69|479.03|474.93|26
1633267030000|2021-10-03 13:17:10|479.77|475.67|478.98|474.88|480.37|476.27|478.95|474.85|31
1633267040000|2021-10-03 13:17:20|478.95|474.85|479.13|475.03|479.13|475.03|478.64|474.54|28
1633267050000|2021-10-03 13:17:30|479.12|475.02|478.99|474.89|479.12|475.02|478.84|474.74|22
1633267060000|2021-10-03 13:17:40|478.98|474.88|479.41|475.31|479.41|475.31|478.98|474.88|19
1633267070000|2021-10-03 13:17:50|479.43|475.33|479.7|475.6|479.8|475.7|479.43|475.33|24
1633267080000|2021-10-03 13:18:00|479.68|475.58|479.73|475.63|479.73|475.63|479.51|475.41|24
1633267090000|2021-10-03 13:18:10|479.75|475.65|479.99|475.89|479.99|475.89|479.75|475.65|22
1633267100000|2021-10-03 13:18:20|480.01|475.91|480.33|476.23|480.33|476.23|480.01|475.91|22
1633267110000|2021-10-03 13:18:30|480.32|476.22|480.46|476.36|480.46|476.36|480.32|476.22|24
1633267120000|2021-10-03 13:18:40|480.48|476.38|480.74|476.64|480.84|476.74|480.48|476.38|16
1633267130000|2021-10-03 13:18:50|480.73|476.63|480.65|476.55|480.74|476.64|480.55|476.45|27
1633267140000|2021-10-03 13:19:00|480.66|476.56|480.73|476.63|480.74|476.64|480.63|476.53|11
1633267150000|2021-10-03 13:19:10|480.75|476.65|480.88|476.78|480.92|476.82|480.75|476.65|19
1633267160000|2021-10-03 13:19:20|480.87|476.77|481.24|477.14|481.24|477.14|480.81|476.71|23
1633267170000|2021-10-03 13:19:30|481.21|477.11|480.77|476.67|481.21|477.11|480.77|476.67|23
1633267180000|2021-10-03 13:19:40|480.73|476.63|480.78|476.68|480.81|476.71|480.69|476.59|19
1633267190000|2021-10-03 13:19:50|480.77|476.67|480.57|476.47|480.87|476.77|480.53|476.43|24
1633267200000|2021-10-03 13:20:00|480.58|476.48|480.69|476.59|480.69|476.59|480.58|476.48|20
1633267210000|2021-10-03 13:20:10|480.72|476.62|480.8|476.7|480.85|476.75|480.7|476.6|23
1633267220000|2021-10-03 13:20:20|480.78|476.68|480.47|476.37|480.78|476.68|480.42|476.32|23
1633267230000|2021-10-03 13:20:30|480.48|476.38|480.74|476.64|480.78|476.68|480.47|476.37|22
1633267240000|2021-10-03 13:20:40|480.76|476.66|480.49|476.39|480.76|476.66|480.49|476.39|18
1633267250000|2021-10-03 13:20:50|480.51|476.41|479.84|475.74|480.51|476.41|479.84|475.74|24
1633267260000|2021-10-03 13:21:00|479.8|475.7|480.07|475.97|480.33|476.23|479.77|475.67|28
1633267270000|2021-10-03 13:21:10|480.21|476.11|480.33|476.23|480.33|476.23|480.09|475.99|22
1633267280000|2021-10-03 13:21:20|480.36|476.26|480.67|476.57|480.83|476.73|480.36|476.26|30
1633267290000|2021-10-03 13:21:30|480.62|476.52|480.48|476.38|480.62|476.52|480.44|476.34|26
1633267300000|2021-10-03 13:21:40|480.53|476.43|481.02|476.92|481.06|476.96|480.53|476.43|27
1633267310000|2021-10-03 13:21:50|481|476.9|481.39|477.29|481.5|477.4|481|476.9|29
1633267320000|2021-10-03 13:22:00|481.37|477.27|480.62|476.52|481.37|477.27|480.62|476.52|27
1633267330000|2021-10-03 13:22:10|480.57|476.47|480.27|476.17|480.57|476.47|480.17|476.07|28
1633267340000|2021-10-03 13:22:20|480.28|476.18|480.25|476.15|480.33|476.23|480.22|476.12|25
1633267350000|2021-10-03 13:22:30|480.22|476.12|480.37|476.27|480.52|476.42|480.21|476.11|22
1633267360000|2021-10-03 13:22:40|480.38|476.28|480.36|476.26|480.55|476.45|480.35|476.25|24
1633267370000|2021-10-03 13:22:50|480.34|476.24|480.04|475.94|480.42|476.32|480.04|475.94|23
1633267380000|2021-10-03 13:23:00|480.02|475.92|479.77|475.67|480.07|475.97|479.74|475.64|28
1633267390000|2021-10-03 13:23:10|479.79|475.69|479.39|475.29|479.79|475.69|479.36|475.26|25
1633267400000|2021-10-03 13:23:20|479.4|475.3|479.57|475.47|479.58|475.48|479.35|475.25|24
1633267410000|2021-10-03 13:23:30|479.58|475.48|479.48|475.38|479.58|475.48|479.47|475.37|20
1633267420000|2021-10-03 13:23:40|479.47|475.37|479.49|475.39|479.51|475.41|479.43|475.33|27
1633267430000|2021-10-03 13:23:50|479.48|475.38|479.55|475.45|479.62|475.52|479.48|475.38|26
1633267440000|2021-10-03 13:24:00|479.56|475.46|478.79|474.69|479.58|475.48|478.79|474.69|33
1633267450000|2021-10-03 13:24:10|478.78|474.68|478.37|474.27|478.78|474.68|478.37|474.27|27
1633267460000|2021-10-03 13:24:20|478.36|474.26|478.36|474.26|478.36|474.26|478.14|474.04|21
1633267470000|2021-10-03 13:24:30|478.39|474.29|478.12|474.02|478.69|474.59|478.12|474.02|33
1633267480000|2021-10-03 13:24:40|478.15|474.05|478.05|473.95|478.15|474.05|478.03|473.93|24
1633267490000|2021-10-03 13:24:50|478.03|473.93|477.61|473.51|478.04|473.94|477.61|473.51|20
1633267500000|2021-10-03 13:25:00|477.62|473.52|476.59|472.49|477.69|473.59|476.56|472.46|29
1633267510000|2021-10-03 13:25:10|476.62|472.52|476.7|472.6|476.91|472.81|476.62|472.52|30
1633267520000|2021-10-03 13:25:20|476.71|472.61|476.97|472.87|477.02|472.92|476.71|472.61|28
1633267530000|2021-10-03 13:25:30|476.98|472.88|477.14|473.04|477.67|473.57|476.98|472.88|33
1633267540000|2021-10-03 13:25:40|477.28|473.18|477.35|473.25|477.45|473.35|477.11|473.01|27
1633267550000|2021-10-03 13:25:50|477.36|473.26|477.14|473.04|477.38|473.28|477.13|473.03|25
1633267560000|2021-10-03 13:26:00|477.13|473.03|477.49|473.39|477.61|473.51|477.04|472.94|22
1633267570000|2021-10-03 13:26:10|477.5|473.4|477.37|473.27|477.54|473.44|477.34|473.24|28
1633267580000|2021-10-03 13:26:20|477.36|473.26|476.96|472.86|477.36|473.26|476.96|472.86|28
1633267590000|2021-10-03 13:26:30|476.85|472.75|476.85|472.75|476.93|472.83|476.55|472.45|27
1633267600000|2021-10-03 13:26:40|476.84|472.74|476.66|472.56|476.84|472.74|476.6|472.5|24
1633267610000|2021-10-03 13:26:50|476.64|472.54|476.56|472.46|476.74|472.64|476.51|472.41|27
1633267620000|2021-10-03 13:27:00|476.59|472.49|476.93|472.83|477.18|473.08|476.59|472.49|32
1633267630000|2021-10-03 13:27:10|476.91|472.81|477.32|473.22|477.32|473.22|476.91|472.81|17
1633267640000|2021-10-03 13:27:20|477.33|473.23|477.28|473.18|477.4|473.3|477.26|473.16|20
1633267650000|2021-10-03 13:27:30|477.29|473.19|476.82|472.72|477.29|473.19|476.82|472.72|26
1633267660000|2021-10-03 13:27:40|476.83|472.73|477|472.9|477.01|472.91|476.78|472.68|21
1633267670000|2021-10-03 13:27:50|477.03|472.93|476.92|472.82|477.21|473.11|476.92|472.82|30
1633267680000|2021-10-03 13:28:00|476.95|472.85|477.22|473.12|477.22|473.12|476.88|472.78|18
1633267690000|2021-10-03 13:28:10|477.24|473.14|477.32|473.22|477.35|473.25|477.24|473.14|16
1633267700000|2021-10-03 13:28:20|477.31|473.21|477.22|473.12|477.35|473.25|477.22|473.12|22
1633267710000|2021-10-03 13:28:30|477.19|473.09|476.98|472.88|477.19|473.09|476.95|472.85|21
1633267720000|2021-10-03 13:28:40|477|472.9|477.03|472.93|477.06|472.96|476.98|472.88|20
1633267730000|2021-10-03 13:28:50|477.05|472.95|477.59|473.49|477.59|473.49|477|472.9|19
1633267740000|2021-10-03 13:29:00|477.6|473.5|477.37|473.27|477.63|473.53|477.29|473.19|24
1633267750000|2021-10-03 13:29:10|477.39|473.29|477.51|473.41|477.51|473.41|477.39|473.29|18
1633267760000|2021-10-03 13:29:20|477.49|473.39|477.51|473.41|477.52|473.42|477.45|473.35|16
1633267770000|2021-10-03 13:29:30|477.5|473.4|477.55|473.45|477.58|473.48|477.5|473.4|7
1633267780000|2021-10-03 13:29:40|477.5|473.4|477.39|473.29|477.53|473.43|477.39|473.29|15
1633267790000|2021-10-03 13:29:50|477.4|473.3|477.5|473.4|477.5|473.4|477.4|473.3|13
1633267800000|2021-10-03 13:30:00|477.44|473.34|477|472.9|477.44|473.34|477|472.9|23
1633267810000|2021-10-03 13:30:10|476.99|472.89|476.94|472.84|477|472.9|476.93|472.83|17
1633267820000|2021-10-03 13:30:20|476.83|472.73|476.85|472.75|476.85|472.75|476.81|472.71|16
1633267830000|2021-10-03 13:30:30|476.84|472.74|476.99|472.89|477.06|472.96|476.84|472.74|19
1633267840000|2021-10-03 13:30:40|476.98|472.88|477.1|473|477.18|473.08|476.98|472.88|20
1633267850000|2021-10-03 13:30:50|477.09|472.99|476.99|472.89|477.12|473.02|476.99|472.89|17
1633267860000|2021-10-03 13:31:00|476.98|472.88|476.8|472.7|476.99|472.89|476.7|472.6|22
1633267870000|2021-10-03 13:31:10|476.81|472.71|476.77|472.67|476.89|472.79|476.77|472.67|19
1633267880000|2021-10-03 13:31:20|476.74|472.64|476.63|472.53|476.76|472.66|476.6|472.5|18
1633267890000|2021-10-03 13:31:30|476.64|472.54|476.81|472.71|476.84|472.74|476.64|472.54|17
1633267900000|2021-10-03 13:31:40|476.8|472.7|476.45|472.35|476.83|472.73|476.45|472.35|17
1633267910000|2021-10-03 13:31:50|476.41|472.31|476.42|472.32|476.45|472.35|476.33|472.23|23
1633267920000|2021-10-03 13:32:00|476.4|472.3|476.33|472.23|476.4|472.3|476.26|472.16|24
1633267930000|2021-10-03 13:32:10|476.34|472.24|476.68|472.58|476.74|472.64|476.29|472.19|27
1633267940000|2021-10-03 13:32:20|476.67|472.57|476.94|472.84|476.94|472.84|476.67|472.57|29
1633267950000|2021-10-03 13:32:30|477.05|472.95|477.19|473.09|477.2|473.1|477.03|472.93|22
1633267960000|2021-10-03 13:32:40|477.15|473.05|477.13|473.03|477.2|473.1|477.12|473.02|20
1633267970000|2021-10-03 13:32:50|477.14|473.04|476.9|472.8|477.16|473.06|476.9|472.8|20
1633267980000|2021-10-03 13:33:00|476.84|472.74|476.87|472.77|476.89|472.79|476.75|472.65|20
1633267990000|2021-10-03 13:33:10|476.86|472.76|476.75|472.65|476.87|472.77|476.71|472.61|16
1633268000000|2021-10-03 13:33:20|476.74|472.64|476.77|472.67|476.77|472.67|476.7|472.6|11
1633268010000|2021-10-03 13:33:30|476.76|472.66|476.79|472.69|476.81|472.71|476.76|472.66|8
1633268020000|2021-10-03 13:33:40|476.8|472.7|476.97|472.87|476.99|472.89|476.79|472.69|13
1633268030000|2021-10-03 13:33:50|476.98|472.88|477.1|473|477.12|473.02|476.98|472.88|10
1633268040000|2021-10-03 13:34:00|477.07|472.97|477.13|473.03|477.15|473.05|477.05|472.95|12
1633268050000|2021-10-03 13:34:10|477.14|473.04|477.12|473.02|477.15|473.05|477.12|473.02|7
1633268060000|2021-10-03 13:34:20|477.11|473.01|477.06|472.96|477.11|473.01|476.93|472.83|18
1633268070000|2021-10-03 13:34:30|477.02|472.92|477.13|473.03|477.13|473.03|477.02|472.92|10
1633268080000|2021-10-03 13:34:40|477.12|473.02|477.15|473.05|477.15|473.05|477.1|473|13
1633268090000|2021-10-03 13:34:50|477.13|473.03|477.16|473.06|477.16|473.06|477.13|473.03|7
1633268100000|2021-10-03 13:35:00|477.15|473.05|477.28|473.18|477.29|473.19|477.15|473.05|16
1633268110000|2021-10-03 13:35:10|477.27|473.17|477.19|473.09|477.36|473.26|477.15|473.05|23
1633268120000|2021-10-03 13:35:20|477.17|473.07|477.14|473.04|477.21|473.11|477.14|473.04|15
1633268130000|2021-10-03 13:35:30|477.16|473.06|477.25|473.15|477.26|473.16|477.05|472.95|16
1633268140000|2021-10-03 13:35:40|477.24|473.14|477.24|473.14|477.27|473.17|477.19|473.09|21
1633268150000|2021-10-03 13:35:50|477.28|473.18|477.26|473.16|477.32|473.22|477.26|473.16|11
1633268160000|2021-10-03 13:36:00|477.28|473.18|477.17|473.07|477.3|473.2|477.15|473.05|17
1633268170000|2021-10-03 13:36:10|477.16|473.06|477.19|473.09|477.35|473.25|477.13|473.03|16
1633268180000|2021-10-03 13:36:20|477.18|473.08|477.17|473.07|477.19|473.09|477.15|473.05|15
1633268190000|2021-10-03 13:36:30|477.2|473.1|477.66|473.56|477.66|473.56|477.19|473.09|23
1633268200000|2021-10-03 13:36:40|477.65|473.55|477.58|473.48|477.65|473.55|477.56|473.46|16
1633268210000|2021-10-03 13:36:50|477.62|473.52|478.18|474.08|478.18|474.08|477.62|473.52|12
1633268220000|2021-10-03 13:37:00|478.19|474.09|478.13|474.03|478.19|474.09|478.08|473.98|22
1633268230000|2021-10-03 13:37:10|478.12|474.02|478.19|474.09|478.19|474.09|478.04|473.94|17
1633268240000|2021-10-03 13:37:20|478.21|474.11|478.35|474.25|478.37|474.27|478.2|474.1|23
1633268250000|2021-10-03 13:37:30|478.37|474.27|478.28|474.18|478.45|474.35|478.28|474.18|22
1633268260000|2021-10-03 13:37:40|478.29|474.19|478.33|474.23|478.33|474.23|478.26|474.16|13
1633268270000|2021-10-03 13:37:50|478.35|474.25|478.31|474.21|478.35|474.25|478.3|474.2|10
1633268280000|2021-10-03 13:38:00|478.32|474.22|478.3|474.2|478.34|474.24|478.28|474.18|12
1633268290000|2021-10-03 13:38:10|478.31|474.21|478.32|474.22|478.44|474.34|478.31|474.21|13
1633268300000|2021-10-03 13:38:20|478.31|474.21|477.65|473.55|478.32|474.22|477.65|473.55|24
1633268310000|2021-10-03 13:38:30|477.5|473.4|477.35|473.25|477.51|473.41|477.34|473.24|22
1633268320000|2021-10-03 13:38:40|477.34|473.24|477.28|473.18|477.34|473.24|477.24|473.14|16
1633268330000|2021-10-03 13:38:50|477.21|473.11|477.28|473.18|477.29|473.19|477.21|473.11|13
1633268340000|2021-10-03 13:39:00|477.29|473.19|477.36|473.26|477.36|473.26|477.22|473.12|15
1633268350000|2021-10-03 13:39:10|477.31|473.21|477.63|473.53|477.65|473.55|477.31|473.21|19
1633268360000|2021-10-03 13:39:20|477.62|473.52|477.8|473.7|477.8|473.7|477.62|473.52|10
1633268370000|2021-10-03 13:39:30|477.84|473.74|477.65|473.55|477.84|473.74|477.65|473.55|25
1633268380000|2021-10-03 13:39:40|477.66|473.56|477.5|473.4|477.7|473.6|477.47|473.37|17
1633268390000|2021-10-03 13:39:50|477.56|473.46|477.4|473.3|477.56|473.46|477.4|473.3|15
1633268400000|2021-10-03 13:40:00|477.39|473.29|477.4|473.3|477.48|473.38|477.39|473.29|15
1633268410000|2021-10-03 13:40:10|477.45|473.35|477.45|473.35|477.45|473.35|477.33|473.23|19
1633268420000|2021-10-03 13:40:20|477.48|473.38|477.96|473.86|477.96|473.86|477.47|473.37|22
1633268430000|2021-10-03 13:40:30|477.97|473.87|477.98|473.88|478|473.9|477.95|473.85|12
1633268440000|2021-10-03 13:40:40|478.01|473.91|478.17|474.07|478.22|474.12|478.01|473.91|26
1633268450000|2021-10-03 13:40:50|478.18|474.08|478.55|474.45|478.55|474.45|478.17|474.07|25
1633268460000|2021-10-03 13:41:00|478.57|474.47|478.87|474.77|478.88|474.78|478.42|474.32|25
1633268470000|2021-10-03 13:41:10|478.85|474.75|478.95|474.85|478.95|474.85|478.69|474.59|28
1633268480000|2021-10-03 13:41:20|478.97|474.87|479.04|474.94|479.09|474.99|478.95|474.85|24
1633268490000|2021-10-03 13:41:30|479.05|474.95|479.1|475|479.21|475.11|478.95|474.85|26
1633268500000|2021-10-03 13:41:40|479.08|474.98|478.86|474.76|479.13|475.03|478.85|474.75|23
1633268510000|2021-10-03 13:41:50|478.87|474.77|478.58|474.48|478.87|474.77|478.58|474.48|25
1633268520000|2021-10-03 13:42:00|478.57|474.47|478.7|474.6|478.7|474.6|478.54|474.44|13
1633268530000|2021-10-03 13:42:10|478.71|474.61|478.56|474.46|478.73|474.63|478.56|474.46|24
1633268540000|2021-10-03 13:42:20|478.58|474.48|478.15|474.05|478.58|474.48|478.15|474.05|26
1633268550000|2021-10-03 13:42:30|478.14|474.04|478.01|473.91|478.14|474.04|478|473.9|20
1633268560000|2021-10-03 13:42:40|478|473.9|478.11|474.01|478.11|474.01|477.99|473.89|19
1633268570000|2021-10-03 13:42:50|478.12|474.02|478.27|474.17|478.27|474.17|478.12|474.02|10
1633268580000|2021-10-03 13:43:00|478.28|474.18|478.39|474.29|478.41|474.31|478.28|474.18|12
1633268590000|2021-10-03 13:43:10|478.38|474.28|478.66|474.56|478.68|474.58|478.38|474.28|19
1633268600000|2021-10-03 13:43:20|478.65|474.55|478.63|474.53|478.65|474.55|478.54|474.44|18
1633268610000|2021-10-03 13:43:30|478.64|474.54|478.71|474.61|478.71|474.61|478.61|474.51|21
1633268620000|2021-10-03 13:43:40|478.69|474.59|478.44|474.34|478.69|474.59|478.4|474.3|22
1633268630000|2021-10-03 13:43:50|478.5|474.4|478.58|474.48|478.6|474.5|478.48|474.38|25
1633268640000|2021-10-03 13:44:00|478.57|474.47|478.43|474.33|478.57|474.47|478.42|474.32|15
1633268650000|2021-10-03 13:44:10|478.42|474.32|478.49|474.39|478.49|474.39|478.36|474.26|19
1633268660000|2021-10-03 13:44:20|478.51|474.41|478.4|474.3|478.51|474.41|478.39|474.29|10
1633268670000|2021-10-03 13:44:30|478.39|474.29|478.37|474.27|478.44|474.34|478.37|474.27|15
1633268680000|2021-10-03 13:44:40|478.38|474.28|478.37|474.27|478.42|474.32|478.37|474.27|14
1633268690000|2021-10-03 13:44:50|478.41|474.31|478.64|474.54|478.65|474.55|478.41|474.31|13
1633268700000|2021-10-03 13:45:00|478.65|474.55|478.83|474.73|478.83|474.73|478.61|474.51|26
1633268710000|2021-10-03 13:45:10|478.79|474.69|478.51|474.41|478.84|474.74|478.51|474.41|22
1633268720000|2021-10-03 13:45:20|478.53|474.43|478.25|474.15|478.53|474.43|478.25|474.15|19
1633268730000|2021-10-03 13:45:30|478.26|474.16|478.1|474|478.26|474.16|478.1|474|10
1633268740000|2021-10-03 13:45:40|478.11|474.01|477.67|473.57|478.11|474.01|477.67|473.57|30
1633268750000|2021-10-03 13:45:50|477.72|473.62|477.59|473.49|477.72|473.62|477.57|473.47|17
1633268760000|2021-10-03 13:46:00|477.64|473.54|477.65|473.55|477.7|473.6|477.64|473.54|8
1633268770000|2021-10-03 13:46:10|477.66|473.56|477.69|473.59|477.69|473.59|477.65|473.55|12
1633268780000|2021-10-03 13:46:20|477.7|473.6|477.66|473.56|477.7|473.6|477.65|473.55|14
1633268790000|2021-10-03 13:46:30|477.65|473.55|477.72|473.62|477.75|473.65|477.65|473.55|13
1633268800000|2021-10-03 13:46:40|477.71|473.61|477.74|473.64|477.74|473.64|477.7|473.6|15
1633268810000|2021-10-03 13:46:50|477.75|473.65|478.15|474.05|478.15|474.05|477.72|473.62|14
1633268820000|2021-10-03 13:47:00|478.21|474.11|478.6|474.5|478.61|474.51|478.21|474.11|15
1633268830000|2021-10-03 13:47:10|478.59|474.49|478.5|474.4|478.66|474.56|478.5|474.4|18
1633268840000|2021-10-03 13:47:20|478.51|474.41|478.44|474.34|478.55|474.45|478.43|474.33|12
1633268850000|2021-10-03 13:47:30|478.46|474.36|478.24|474.14|478.46|474.36|478.24|474.14|11
1633268860000|2021-10-03 13:47:40|478.25|474.15|478.05|473.95|478.25|474.15|478.05|473.95|15
1633268870000|2021-10-03 13:47:50|478.07|473.97|478.05|473.95|478.1|474|478.05|473.95|17
1633268880000|2021-10-03 13:48:00|478.06|473.96|478.03|473.93|478.06|473.96|478.02|473.92|5
1633268890000|2021-10-03 13:48:10|478.02|473.92|477.8|473.7|478.02|473.92|477.8|473.7|16
1633268900000|2021-10-03 13:48:20|477.78|473.68|477.79|473.69|477.79|473.69|477.73|473.63|12
1633268910000|2021-10-03 13:48:30|477.8|473.7|477.99|473.89|477.99|473.89|477.77|473.67|13
1633268920000|2021-10-03 13:48:40|477.98|473.88|478.12|474.02|478.12|474.02|477.98|473.88|12
1633268930000|2021-10-03 13:48:50|478.1|474|478|473.9|478.18|474.08|478|473.9|16
1633268940000|2021-10-03 13:49:00|478.02|473.92|478.06|473.96|478.08|473.98|477.97|473.87|10
1633268950000|2021-10-03 13:49:10|478.07|473.97|478.17|474.07|478.18|474.08|478.07|473.97|17
1633268960000|2021-10-03 13:49:20|478.16|474.06|478.62|474.52|478.68|474.58|478.16|474.06|20
1633268970000|2021-10-03 13:49:30|478.61|474.51|478.49|474.39|478.62|474.52|478.43|474.33|18
1633268980000|2021-10-03 13:49:40|478.52|474.42|478.47|474.37|478.55|474.45|478.43|474.33|12
1633268990000|2021-10-03 13:49:50|478.48|474.38|478.6|474.5|478.6|474.5|478.48|474.38|11
1633269000000|2021-10-03 13:50:00|478.62|474.52|478.84|474.74|479.09|474.99|478.62|474.52|24
1633269010000|2021-10-03 13:50:10|478.82|474.72|478.78|474.68|478.84|474.74|478.74|474.64|18
1633269020000|2021-10-03 13:50:20|478.8|474.7|478.79|474.69|478.82|474.72|478.78|474.68|5
1633269030000|2021-10-03 13:50:30|478.81|474.71|478.78|474.68|478.82|474.72|478.77|474.67|12
1633269040000|2021-10-03 13:50:40|478.74|474.64|478.8|474.7|478.84|474.74|478.74|474.64|13
1633269050000|2021-10-03 13:50:50|478.84|474.74|478.96|474.86|478.97|474.87|478.84|474.74|11
1633269060000|2021-10-03 13:51:00|478.95|474.85|478.99|474.89|479.02|474.92|478.95|474.85|19
1633269070000|2021-10-03 13:51:10|479.03|474.93|479.27|475.17|479.27|475.17|479.01|474.91|22
1633269080000|2021-10-03 13:51:20|479.3|475.2|479.31|475.21|479.47|475.37|479.26|475.16|22
1633269090000|2021-10-03 13:51:30|479.3|475.2|479.12|475.02|479.32|475.22|479.12|475.02|24
1633269100000|2021-10-03 13:51:40|479.14|475.04|479.25|475.15|479.31|475.21|479.14|475.04|21
1633269110000|2021-10-03 13:51:50|479.27|475.17|479.31|475.21|479.31|475.21|479.23|475.13|13
1633269120000|2021-10-03 13:52:00|479.33|475.23|479.31|475.21|479.33|475.23|479.25|475.15|15
1633269130000|2021-10-03 13:52:10|479.32|475.22|479.22|475.12|479.36|475.26|479.19|475.09|17
1633269140000|2021-10-03 13:52:20|479.21|475.11|479.25|475.15|479.25|475.15|479.19|475.09|9
1633269150000|2021-10-03 13:52:30|479.23|475.13|479.22|475.12|479.24|475.14|479.21|475.11|8
1633269160000|2021-10-03 13:52:40|479.23|475.13|479.32|475.22|479.32|475.22|479.21|475.11|10
1633269170000|2021-10-03 13:52:50|479.33|475.23|479.37|475.27|479.39|475.29|479.33|475.23|12
1633269180000|2021-10-03 13:53:00|479.39|475.29|479.11|475.01|479.4|475.3|479.1|475|18
1633269190000|2021-10-03 13:53:10|479.1|475|479.27|475.17|479.27|475.17|479.01|474.91|23
1633269200000|2021-10-03 13:53:20|479.29|475.19|479.29|475.19|479.29|475.19|479.25|475.15|5
1633269210000|2021-10-03 13:53:30|479.28|475.18|479.25|475.15|479.3|475.2|479.25|475.15|11
1633269220000|2021-10-03 13:53:40|479.28|475.18|479.33|475.23|479.33|475.23|479.24|475.14|11
1633269230000|2021-10-03 13:53:50|479.34|475.24|479.32|475.22|479.34|475.24|479.31|475.21|4
1633269240000|2021-10-03 13:54:00|479.33|475.23|479.27|475.17|479.33|475.23|479.26|475.16|12
1633269250000|2021-10-03 13:54:10|479.26|475.16|479.22|475.12|479.26|475.16|479.2|475.1|8
1633269260000|2021-10-03 13:54:20|479.23|475.13|479.25|475.15|479.27|475.17|479.22|475.12|11
1633269270000|2021-10-03 13:54:30|479.22|475.12|479.22|475.12|479.24|475.14|479.21|475.11|8
1633269280000|2021-10-03 13:54:40|479.23|475.13|478.8|474.7|479.23|475.13|478.8|474.7|22
1633269290000|2021-10-03 13:54:50|478.81|474.71|479.3|475.2|479.3|475.2|478.79|474.69|18
1633269300000|2021-10-03 13:55:00|479.31|475.21|479.21|475.11|479.34|475.24|479.21|475.11|23
1633269310000|2021-10-03 13:55:10|479.22|475.12|479.24|475.14|479.24|475.14|479.19|475.09|6
1633269320000|2021-10-03 13:55:20|479.26|475.16|479.52|475.42|479.53|475.43|479.26|475.16|16
1633269330000|2021-10-03 13:55:30|479.53|475.43|479.71|475.61|479.71|475.61|479.53|475.43|22
1633269340000|2021-10-03 13:55:40|479.73|475.63|479.9|475.8|479.92|475.82|479.68|475.58|22
1633269350000|2021-10-03 13:55:50|479.92|475.82|479.89|475.79|479.93|475.83|479.88|475.78|17
1633269360000|2021-10-03 13:56:00|479.8|475.7|479.83|475.73|479.83|475.73|479.8|475.7|7
1633269370000|2021-10-03 13:56:10|479.81|475.71|480.45|476.35|480.45|476.35|479.81|475.71|17
1633269380000|2021-10-03 13:56:20|480.53|476.43|480.62|476.52|480.62|476.52|480.52|476.42|20
1633269390000|2021-10-03 13:56:30|480.64|476.54|480.7|476.6|480.7|476.6|480.6|476.5|13
1633269400000|2021-10-03 13:56:40|480.67|476.57|480.96|476.86|480.97|476.87|480.67|476.57|29
1633269410000|2021-10-03 13:56:50|480.95|476.85|481.05|476.95|481.07|476.97|480.92|476.82|22
1633269420000|2021-10-03 13:57:00|481.06|476.96|481.3|477.2|481.36|477.26|481.01|476.91|29
1633269430000|2021-10-03 13:57:10|481.29|477.19|481.01|476.91|481.3|477.2|480.99|476.89|19
1633269440000|2021-10-03 13:57:20|481|476.9|480.89|476.79|481.02|476.92|480.88|476.78|20
1633269450000|2021-10-03 13:57:30|480.9|476.8|480.78|476.68|480.94|476.84|480.77|476.67|19
1633269460000|2021-10-03 13:57:40|480.79|476.69|480.34|476.24|480.81|476.71|480.34|476.24|25
1633269470000|2021-10-03 13:57:50|480.31|476.21|480.25|476.15|480.34|476.24|480.25|476.15|19
1633269480000|2021-10-03 13:58:00|480.28|476.18|480.67|476.57|480.67|476.57|480.28|476.18|25
1633269490000|2021-10-03 13:58:10|480.68|476.58|481.26|477.16|481.26|477.16|480.68|476.58|20
1633269500000|2021-10-03 13:58:20|481.25|477.15|481.57|477.47|481.57|477.47|481.25|477.15|19
1633269510000|2021-10-03 13:58:30|481.54|477.44|481.43|477.33|481.63|477.53|481.43|477.33|18
1633269520000|2021-10-03 13:58:40|481.4|477.3|481.45|477.35|481.48|477.38|481.39|477.29|12
1633269530000|2021-10-03 13:58:50|481.47|477.37|481.54|477.44|481.56|477.46|481.44|477.34|17
1633269540000|2021-10-03 13:59:00|481.63|477.53|482.16|478.06|482.16|478.06|481.61|477.51|20
1633269550000|2021-10-03 13:59:10|482.17|478.07|481.91|477.81|482.44|478.34|481.87|477.77|30
1633269560000|2021-10-03 13:59:20|481.98|477.88|482.09|477.99|482.09|477.99|481.97|477.87|27
1633269570000|2021-10-03 13:59:30|482.08|477.98|481.75|477.65|482.2|478.1|481.75|477.65|27
1633269580000|2021-10-03 13:59:40|481.74|477.64|481.37|477.27|481.74|477.64|481.37|477.27|16
1633269590000|2021-10-03 13:59:50|481.35|477.25|481.45|477.35|481.51|477.41|481.31|477.21|23
1633269600000|2021-10-03 14:00:00|481.48|477.38|482.11|478.01|482.12|478.02|481.48|477.38|23
1633269610000|2021-10-03 14:00:10|482.1|478|482.26|478.16|482.26|478.16|482.07|477.97|26
1633269620000|2021-10-03 14:00:20|482.28|478.18|482.38|478.28|482.38|478.28|482.24|478.14|16
1633269630000|2021-10-03 14:00:30|482.4|478.3|482.16|478.06|482.46|478.36|482.16|478.06|24
1633269640000|2021-10-03 14:00:40|482.15|478.05|482.2|478.1|482.2|478.1|482.15|478.05|11
1633269650000|2021-10-03 14:00:50|482.17|478.07|482.17|478.07|482.43|478.33|482.17|478.07|29
1633269660000|2021-10-03 14:01:00|482.19|478.09|481.88|477.78|482.23|478.13|481.85|477.75|27
1633269670000|2021-10-03 14:01:10|481.85|477.75|481.41|477.31|481.85|477.75|481.41|477.31|27
1633269680000|2021-10-03 14:01:20|481.4|477.3|481.57|477.47|481.57|477.47|481.2|477.1|25
1633269690000|2021-10-03 14:01:30|481.58|477.48|481.4|477.3|481.63|477.53|481.4|477.3|20
1633269700000|2021-10-03 14:01:40|481.39|477.29|481.32|477.22|481.4|477.3|481.3|477.2|22
1633269710000|2021-10-03 14:01:50|481.31|477.21|481.35|477.25|481.35|477.25|481.23|477.13|23
1633269720000|2021-10-03 14:02:00|481.46|477.36|481.53|477.43|481.75|477.65|481.46|477.36|25
1633269730000|2021-10-03 14:02:10|481.51|477.41|481.18|477.08|481.51|477.41|481.16|477.06|21
1633269740000|2021-10-03 14:02:20|481.19|477.09|481.17|477.07|481.2|477.1|481.17|477.07|11
1633269750000|2021-10-03 14:02:30|481.18|477.08|481.25|477.15|481.29|477.19|481.18|477.08|14
1633269760000|2021-10-03 14:02:40|481.24|477.14|481.39|477.29|481.39|477.29|481.01|476.91|21
1633269770000|2021-10-03 14:02:50|481.42|477.32|481.3|477.2|481.42|477.32|481.3|477.2|14
1633269780000|2021-10-03 14:03:00|481.29|477.19|480.91|476.81|481.29|477.19|480.91|476.81|24
1633269790000|2021-10-03 14:03:10|480.92|476.82|480.69|476.59|480.92|476.82|480.69|476.59|22
1633269800000|2021-10-03 14:03:20|480.7|476.6|480.35|476.25|480.71|476.61|480.34|476.24|26
1633269810000|2021-10-03 14:03:30|480.37|476.27|479.55|475.45|480.38|476.28|479.55|475.45|27
1633269820000|2021-10-03 14:03:40|479.54|475.44|479.36|475.26|479.55|475.45|479.35|475.25|31
1633269830000|2021-10-03 14:03:50|479.32|475.22|479.42|475.32|479.42|475.32|479.25|475.15|20
1633269840000|2021-10-03 14:04:00|479.44|475.34|479.33|475.23|479.55|475.45|479.33|475.23|27
1633269850000|2021-10-03 14:04:10|479.32|475.22|479.03|474.93|479.32|475.22|478.91|474.81|24
1633269860000|2021-10-03 14:04:20|479.08|474.98|479.48|475.38|479.52|475.42|479.08|474.98|26
1633269870000|2021-10-03 14:04:30|479.49|475.39|479.28|475.18|479.54|475.44|479.28|475.18|18
1633269880000|2021-10-03 14:04:40|479.27|475.17|479.05|474.95|479.28|475.18|479.05|474.95|28
1633269890000|2021-10-03 14:04:50|479.03|474.93|478.91|474.81|479.05|474.95|478.83|474.73|22
1633269900000|2021-10-03 14:05:00|479|474.9|479.38|475.28|479.44|475.34|478.92|474.82|27
1633269910000|2021-10-03 14:05:10|479.39|475.29|478.94|474.84|479.41|475.31|478.94|474.84|27
1633269920000|2021-10-03 14:05:20|478.9|474.8|478.69|474.59|478.9|474.8|478.69|474.59|23
1633269930000|2021-10-03 14:05:30|478.68|474.58|478.82|474.72|478.86|474.76|478.66|474.56|20
1633269940000|2021-10-03 14:05:40|478.74|474.64|478.9|474.8|478.9|474.8|478.72|474.62|21
1633269950000|2021-10-03 14:05:50|478.83|474.73|478.44|474.34|478.85|474.75|478.43|474.33|22
1633269960000|2021-10-03 14:06:00|478.43|474.33|478.45|474.35|478.6|474.5|478.43|474.33|20
1633269970000|2021-10-03 14:06:10|478.46|474.36|478.47|474.37|478.5|474.4|478.28|474.18|23
1633269980000|2021-10-03 14:06:20|478.44|474.34|478.39|474.29|478.51|474.41|478.39|474.29|14
1633269990000|2021-10-03 14:06:30|478.31|474.21|478.39|474.29|478.39|474.29|478.31|474.21|11
1633270000000|2021-10-03 14:06:40|478.37|474.27|478.02|473.92|478.37|474.27|478.02|473.92|22
1633270010000|2021-10-03 14:06:50|478.03|473.93|478.07|473.97|478.09|473.99|478.02|473.92|22
1633270020000|2021-10-03 14:07:00|478.08|473.98|478.1|474|478.15|474.05|478.06|473.96|14
1633270030000|2021-10-03 14:07:10|478.18|474.08|478.08|473.98|478.18|474.08|478.05|473.95|22
1633270040000|2021-10-03 14:07:20|478.07|473.97|478.04|473.94|478.14|474.04|478.01|473.91|21
1633270050000|2021-10-03 14:07:30|478.03|473.93|478.28|474.18|478.33|474.23|478.02|473.92|24
1633270060000|2021-10-03 14:07:40|478.27|474.17|478.33|474.23|478.36|474.26|478.26|474.16|19
1633270070000|2021-10-03 14:07:50|478.34|474.24|478.35|474.25|478.35|474.25|478.34|474.24|4
1633270080000|2021-10-03 14:08:00|478.34|474.24|478.28|474.18|478.37|474.27|478.28|474.18|8
1633270090000|2021-10-03 14:08:10|478.25|474.15|478.18|474.08|478.27|474.17|478.17|474.07|17
1633270100000|2021-10-03 14:08:20|478.19|474.09|477.94|473.84|478.19|474.09|477.88|473.78|21
1633270110000|2021-10-03 14:08:30|477.97|473.87|477.86|473.76|477.98|473.88|477.86|473.76|15
1633270120000|2021-10-03 14:08:40|477.82|473.72|477.86|473.76|477.9|473.8|477.82|473.72|9
1633270130000|2021-10-03 14:08:50|477.89|473.79|477.7|473.6|477.89|473.79|477.59|473.49|25
1633270140000|2021-10-03 14:09:00|477.69|473.59|477.84|473.74|477.88|473.78|477.6|473.5|16
1633270150000|2021-10-03 14:09:10|477.83|473.73|477.94|473.84|477.95|473.85|477.82|473.72|14
1633270160000|2021-10-03 14:09:20|477.92|473.82|477.99|473.89|478.06|473.96|477.92|473.82|21
1633270170000|2021-10-03 14:09:30|478.02|473.92|478.06|473.96|478.16|474.06|478.02|473.92|11
1633270180000|2021-10-03 14:09:40|478.1|474|477.7|473.6|478.1|474|477.69|473.59|19
1633270190000|2021-10-03 14:09:50|477.68|473.58|477.71|473.61|477.71|473.61|477.68|473.58|3
1633270200000|2021-10-03 14:10:00|477.75|473.65|477.83|473.73|477.87|473.77|477.75|473.65|15
1633270210000|2021-10-03 14:10:10|477.82|473.72|477.4|473.3|477.82|473.72|477.4|473.3|23
1633270220000|2021-10-03 14:10:20|477.41|473.31|477.59|473.49|477.61|473.51|477.41|473.31|18
1633270230000|2021-10-03 14:10:30|477.61|473.51|477.39|473.29|477.61|473.51|477.39|473.29|21
1633270240000|2021-10-03 14:10:40|477.4|473.3|477.39|473.29|477.4|473.3|477.32|473.22|11
1633270250000|2021-10-03 14:10:50|477.37|473.27|477.46|473.36|477.53|473.43|477.3|473.2|15
1633270260000|2021-10-03 14:11:00|477.49|473.39|477.7|473.6|477.7|473.6|477.42|473.32|25
1633270270000|2021-10-03 14:11:10|477.71|473.61|477.47|473.37|477.71|473.61|477.46|473.36|23
1633270280000|2021-10-03 14:11:20|477.48|473.38|477.49|473.39|477.5|473.4|477.47|473.37|11
1633270290000|2021-10-03 14:11:30|477.5|473.4|477.61|473.51|477.61|473.51|477.49|473.39|16
1633270300000|2021-10-03 14:11:40|477.62|473.52|477.52|473.42|477.65|473.55|477.52|473.42|9
1633270310000|2021-10-03 14:11:50|477.5|473.4|477.61|473.51|477.61|473.51|477.47|473.37|11
1633270320000|2021-10-03 14:12:00|477.63|473.53|477.59|473.49|477.63|473.53|477.54|473.44|14
1633270330000|2021-10-03 14:12:10|477.6|473.5|477.48|473.38|477.64|473.54|477.48|473.38|20
1633270340000|2021-10-03 14:12:20|477.55|473.45|477.54|473.44|477.57|473.47|477.48|473.38|18
1633270350000|2021-10-03 14:12:30|477.53|473.43|477.59|473.49|477.62|473.52|477.51|473.41|13
1633270360000|2021-10-03 14:12:40|477.57|473.47|477.54|473.44|477.6|473.5|477.5|473.4|16
1633270370000|2021-10-03 14:12:50|477.55|473.45|477.6|473.5|477.6|473.5|477.55|473.45|10
1633270380000|2021-10-03 14:13:00|477.59|473.49|477.6|473.5|477.6|473.5|477.58|473.48|10
1633270390000|2021-10-03 14:13:10|477.58|473.48|477.56|473.46|477.58|473.48|477.55|473.45|4
1633270400000|2021-10-03 14:13:20|477.6|473.5|477.61|473.51|477.62|473.52|477.55|473.45|9
1633270410000|2021-10-03 14:13:30|477.62|473.52|478|473.9|478|473.9|477.6|473.5|24
1633270420000|2021-10-03 14:13:40|477.99|473.89|478.22|474.12|478.22|474.12|477.99|473.89|17
1633270430000|2021-10-03 14:13:50|478.23|474.13|478.29|474.19|478.33|474.23|478.22|474.12|19
1633270440000|2021-10-03 14:14:00|478.32|474.22|478.09|473.99|478.55|474.45|478.08|473.98|24
1633270450000|2021-10-03 14:14:10|478.08|473.98|478.15|474.05|478.16|474.06|478.08|473.98|17
1633270460000|2021-10-03 14:14:20|478.14|474.04|478.3|474.2|478.3|474.2|478.14|474.04|17
1633270470000|2021-10-03 14:14:30|478.32|474.22|478.34|474.24|478.36|474.26|478.29|474.19|9
1633270480000|2021-10-03 14:14:40|478.35|474.25|478.19|474.09|478.35|474.25|478.19|474.09|8
1633270490000|2021-10-03 14:14:50|478.2|474.1|478.11|474.01|478.2|474.1|478.11|474.01|7
1633270500000|2021-10-03 14:15:00|478.12|474.02|478.05|473.95|478.17|474.07|478.01|473.91|19
1633270510000|2021-10-03 14:15:10|478.06|473.96|477.89|473.79|478.06|473.96|477.89|473.79|23
1633270520000|2021-10-03 14:15:20|477.88|473.78|477.69|473.59|477.91|473.81|477.69|473.59|18
1633270530000|2021-10-03 14:15:30|477.68|473.58|477.69|473.59|477.69|473.59|477.61|473.51|9
1633270540000|2021-10-03 14:15:40|477.71|473.61|477.9|473.8|477.98|473.88|477.71|473.61|17
1633270550000|2021-10-03 14:15:50|477.91|473.81|477.91|473.81|477.93|473.83|477.87|473.77|15
1633270560000|2021-10-03 14:16:00|477.92|473.82|477.93|473.83|477.93|473.83|477.89|473.79|19
1633270570000|2021-10-03 14:16:10|477.94|473.84|477.92|473.82|477.94|473.84|477.92|473.82|3
1633270580000|2021-10-03 14:16:20|477.93|473.83|477.37|473.27|477.93|473.83|477.37|473.27|22
1633270590000|2021-10-03 14:16:30|477.39|473.29|477.34|473.24|477.43|473.33|477.34|473.24|24
1633270600000|2021-10-03 14:16:40|477.28|473.18|477.21|473.11|477.3|473.2|477.19|473.09|18
1633270610000|2021-10-03 14:16:50|477.22|473.12|477.23|473.13|477.23|473.13|477.2|473.1|10
1633270620000|2021-10-03 14:17:00|477.22|473.12|477.21|473.11|477.31|473.21|477.2|473.1|17
1633270630000|2021-10-03 14:17:10|477.22|473.12|476.59|472.49|477.22|473.12|476.59|472.49|23
1633270640000|2021-10-03 14:17:20|476.58|472.48|476.65|472.55|476.66|472.56|476.56|472.46|17
1633270650000|2021-10-03 14:17:30|476.68|472.58|476.42|472.32|476.68|472.58|476.42|472.32|20
1633270660000|2021-10-03 14:17:40|476.43|472.33|475.85|471.75|476.43|472.33|475.85|471.75|27
1633270670000|2021-10-03 14:17:50|475.87|471.77|475.58|471.48|475.87|471.77|475.44|471.34|31
1633270680000|2021-10-03 14:18:00|475.56|471.46|475.68|471.58|475.7|471.6|475.56|471.46|22
1633270690000|2021-10-03 14:18:10|475.69|471.59|475.41|471.31|475.69|471.59|475.41|471.31|20
1633270700000|2021-10-03 14:18:20|475.42|471.32|475.27|471.17|475.48|471.38|475.27|471.17|19
1633270710000|2021-10-03 14:18:30|475.26|471.16|473.48|469.38|475.26|471.16|473.43|469.33|29
1633270720000|2021-10-03 14:18:40|473.5|469.4|474.12|470.02|474.15|470.05|473.46|469.36|25
1633270730000|2021-10-03 14:18:50|474.07|469.97|473.69|469.59|474.07|469.97|473.69|469.59|30
1633270740000|2021-10-03 14:19:00|473.68|469.58|473.59|469.49|473.68|469.58|473.35|469.25|26
1633270750000|2021-10-03 14:19:10|473.58|469.48|473.96|469.86|474.21|470.11|473.51|469.41|28
1633270760000|2021-10-03 14:19:20|473.99|469.89|472.44|468.34|473.99|469.89|472.44|468.34|31
1633270770000|2021-10-03 14:19:30|472.39|468.29|473.01|468.91|473.01|468.91|472.36|468.26|30
1633270780000|2021-10-03 14:19:40|473.02|468.92|473.46|469.36|473.46|469.36|472.89|468.79|30
1633270790000|2021-10-03 14:19:50|473.49|469.39|473.69|469.59|473.71|469.61|473.49|469.39|26
1633270800000|2021-10-03 14:20:00|473.7|469.6|473.99|469.89|474.08|469.98|473.69|469.59|30
1633270810000|2021-10-03 14:20:10|474.04|469.94|474.15|470.05|474.17|470.07|474.04|469.94|14
1633270820000|2021-10-03 14:20:20|474.16|470.06|474.28|470.18|474.28|470.18|474.16|470.06|15
1633270830000|2021-10-03 14:20:30|474.27|470.17|474.85|470.75|474.85|470.75|474.27|470.17|20
1633270840000|2021-10-03 14:20:40|474.84|470.74|474.66|470.56|474.89|470.79|474.65|470.55|19
1633270850000|2021-10-03 14:20:50|474.63|470.53|474.19|470.09|474.63|470.53|474.19|470.09|28
1633270860000|2021-10-03 14:21:00|474.1|470|473.93|469.83|474.1|470|473.93|469.83|17
1633270870000|2021-10-03 14:21:10|473.94|469.84|474.13|470.03|474.18|470.08|473.85|469.75|28
1633270880000|2021-10-03 14:21:20|474.15|470.05|474.27|470.17|474.29|470.19|474.1|470|19
1633270890000|2021-10-03 14:21:30|474.26|470.16|474.27|470.17|474.28|470.18|474.25|470.15|6
1633270900000|2021-10-03 14:21:40|474.26|470.16|474.37|470.27|474.39|470.29|474.26|470.16|17
1633270910000|2021-10-03 14:21:50|474.4|470.3|474.24|470.14|474.5|470.4|474.24|470.14|21
1633270920000|2021-10-03 14:22:00|474.25|470.15|474.26|470.16|474.27|470.17|474.25|470.15|7
1633270930000|2021-10-03 14:22:10|474.25|470.15|474.31|470.21|474.38|470.28|474.25|470.15|14
1633270940000|2021-10-03 14:22:20|474.33|470.23|474.4|470.3|474.42|470.32|474.3|470.2|17
1633270950000|2021-10-03 14:22:30|474.42|470.32|474.61|470.51|474.65|470.55|474.39|470.29|17
1633270960000|2021-10-03 14:22:40|474.63|470.53|474.82|470.72|474.82|470.72|474.63|470.53|16
1633270970000|2021-10-03 14:22:50|474.83|470.73|474.77|470.67|474.86|470.76|474.72|470.62|16
1633270980000|2021-10-03 14:23:00|474.78|470.68|474.92|470.82|474.92|470.82|474.78|470.68|13
1633270990000|2021-10-03 14:23:10|474.94|470.84|474.55|470.45|474.94|470.84|474.54|470.44|15
1633271000000|2021-10-03 14:23:20|474.53|470.43|474.75|470.65|474.75|470.65|474.53|470.43|21
1633271010000|2021-10-03 14:23:30|474.73|470.63|474.8|470.7|474.8|470.7|474.71|470.61|18
1633271020000|2021-10-03 14:23:40|474.84|470.74|474.88|470.78|474.95|470.85|474.84|470.74|16
1633271030000|2021-10-03 14:23:50|474.9|470.8|475|470.9|475|470.9|474.9|470.8|10
1633271040000|2021-10-03 14:24:00|474.98|470.88|475.02|470.92|475.02|470.92|474.95|470.85|8
1633271050000|2021-10-03 14:24:10|475.04|470.94|475.23|471.13|475.23|471.13|475.02|470.92|15
1633271060000|2021-10-03 14:24:20|475.24|471.14|475.22|471.12|475.24|471.14|475.22|471.12|2
1633271070000|2021-10-03 14:24:30|475.23|471.13|475.23|471.13|475.24|471.14|475.21|471.11|6
1633271080000|2021-10-03 14:24:40|475.25|471.15|475.35|471.25|475.4|471.3|475.25|471.15|11
1633271090000|2021-10-03 14:24:50|475.3|471.2|475.1|471|475.3|471.2|475.07|470.97|17
1633271100000|2021-10-03 14:25:00|475.11|471.01|475.63|471.53|475.63|471.53|475.11|471.01|13
1633271110000|2021-10-03 14:25:10|475.61|471.51|475.49|471.39|475.61|471.51|475.29|471.19|24
1633271120000|2021-10-03 14:25:20|475.45|471.35|475.36|471.26|475.45|471.35|475.23|471.13|15
1633271130000|2021-10-03 14:25:30|475.37|471.27|475.38|471.28|475.41|471.31|475.37|471.27|10
1633271140000|2021-10-03 14:25:40|475.42|471.32|475.6|471.5|475.62|471.52|475.42|471.32|16
1633271150000|2021-10-03 14:25:50|475.62|471.52|475.64|471.54|475.72|471.62|475.58|471.48|16
1633271160000|2021-10-03 14:26:00|475.8|471.7|475.84|471.74|475.86|471.76|475.79|471.69|11
1633271170000|2021-10-03 14:26:10|475.86|471.76|475.77|471.67|475.86|471.76|475.77|471.67|7
1633271180000|2021-10-03 14:26:20|475.78|471.68|475.41|471.31|475.81|471.71|475.41|471.31|20
1633271190000|2021-10-03 14:26:30|475.39|471.29|475.34|471.24|475.39|471.29|475.15|471.05|21
1633271200000|2021-10-03 14:26:40|475.37|471.27|475.38|471.28|475.43|471.33|475.36|471.26|22
1633271210000|2021-10-03 14:26:50|475.37|471.27|475.37|471.27|475.4|471.3|475.37|471.27|15
1633271220000|2021-10-03 14:27:00|475.36|471.26|475.43|471.33|475.43|471.33|475.36|471.26|12
1633271230000|2021-10-03 14:27:10|475.42|471.32|475.42|471.32|475.42|471.32|475.33|471.23|20
1633271240000|2021-10-03 14:27:20|475.4|471.3|475.58|471.48|475.58|471.48|475.4|471.3|17
1633271250000|2021-10-03 14:27:30|475.61|471.51|475.41|471.31|475.61|471.51|475.2|471.1|27
1633271260000|2021-10-03 14:27:40|475.39|471.29|475.23|471.13|475.4|471.3|475.19|471.09|18
1633271270000|2021-10-03 14:27:50|475.22|471.12|475.48|471.38|475.51|471.41|475.2|471.1|22
1633271280000|2021-10-03 14:28:00|475.49|471.39|475.56|471.46|475.59|471.49|475.49|471.39|12
1633271290000|2021-10-03 14:28:10|475.57|471.47|475.62|471.52|475.65|471.55|475.52|471.42|16
1633271300000|2021-10-03 14:28:20|475.64|471.54|475.63|471.53|475.68|471.58|475.62|471.52|13
1633271310000|2021-10-03 14:28:30|475.64|471.54|475.69|471.59|475.71|471.61|475.63|471.53|13
1633271320000|2021-10-03 14:28:40|475.7|471.6|475.68|471.58|475.75|471.65|475.68|471.58|5
1633271330000|2021-10-03 14:28:50|475.69|471.59|475.73|471.63|475.8|471.7|475.67|471.57|13
1633271340000|2021-10-03 14:29:00|475.69|471.59|475.32|471.22|475.69|471.59|475.16|471.06|22
1633271350000|2021-10-03 14:29:10|475.31|471.21|475.03|470.93|475.31|471.21|475.02|470.92|13
1633271360000|2021-10-03 14:29:20|475.09|470.99|474.97|470.87|475.1|471|474.97|470.87|22
1633271370000|2021-10-03 14:29:30|474.96|470.86|474.52|470.42|475.17|471.07|474.52|470.42|20
1633271380000|2021-10-03 14:29:40|474.5|470.4|474.49|470.39|474.5|470.4|474.15|470.05|22
1633271390000|2021-10-03 14:29:50|474.64|470.54|474.82|470.72|474.82|470.72|474.64|470.54|24
1633271400000|2021-10-03 14:30:00|474.83|470.73|475.02|470.92|475.02|470.92|474.81|470.71|21
1633271410000|2021-10-03 14:30:10|474.93|470.83|475.32|471.22|475.35|471.25|474.93|470.83|16
1633271420000|2021-10-03 14:30:20|475.33|471.23|475.43|471.33|475.43|471.33|475.33|471.23|12
1633271430000|2021-10-03 14:30:30|475.42|471.32|475.59|471.49|475.61|471.51|475.4|471.3|21
1633271440000|2021-10-03 14:30:40|475.6|471.5|475.62|471.52|475.62|471.52|475.59|471.49|21
1633271450000|2021-10-03 14:30:50|475.6|471.5|475.01|470.91|475.62|471.52|474.99|470.89|20
1633271460000|2021-10-03 14:31:00|474.99|470.89|475.3|471.2|475.34|471.24|474.96|470.86|28
1633271470000|2021-10-03 14:31:10|475.27|471.17|475.54|471.44|475.54|471.44|475.18|471.08|23
1633271480000|2021-10-03 14:31:20|475.55|471.45|475.35|471.25|475.6|471.5|475.24|471.14|24
1633271490000|2021-10-03 14:31:30|475.33|471.23|475.56|471.46|475.56|471.46|475.33|471.23|22
1633271500000|2021-10-03 14:31:40|475.57|471.47|475.75|471.65|475.75|471.65|475.54|471.44|18
1633271510000|2021-10-03 14:31:50|475.69|471.59|475.63|471.53|475.7|471.6|475.6|471.5|23
1633271520000|2021-10-03 14:32:00|475.61|471.51|475.76|471.66|475.76|471.66|475.58|471.48|27
1633271530000|2021-10-03 14:32:10|475.77|471.67|475.67|471.57|475.77|471.67|475.62|471.52|23
1633271540000|2021-10-03 14:32:20|475.68|471.58|475.48|471.38|475.77|471.67|475.48|471.38|21
1633271550000|2021-10-03 14:32:30|475.45|471.35|475.48|471.38|475.51|471.41|475.44|471.34|16
1633271560000|2021-10-03 14:32:40|475.46|471.36|475.39|471.29|475.48|471.38|475.36|471.26|10
1633271570000|2021-10-03 14:32:50|475.43|471.33|475.4|471.3|475.43|471.33|475.34|471.24|10
1633271580000|2021-10-03 14:33:00|475.39|471.29|475.48|471.38|475.54|471.44|475.39|471.29|15
1633271590000|2021-10-03 14:33:10|475.51|471.41|475.52|471.42|475.52|471.42|475.47|471.37|8
1633271600000|2021-10-03 14:33:20|475.54|471.44|475.61|471.51|475.61|471.51|475.54|471.44|5
1633271610000|2021-10-03 14:33:30|475.6|471.5|475.64|471.54|475.65|471.55|475.6|471.5|10
1633271620000|2021-10-03 14:33:40|475.57|471.47|475.6|471.5|475.63|471.53|475.55|471.45|15
1633271630000|2021-10-03 14:33:50|475.64|471.54|475.64|471.54|475.64|471.54|475.61|471.51|5
1633271640000|2021-10-03 14:34:00|475.61|471.51|476.04|471.94|476.04|471.94|475.61|471.51|24
1633271650000|2021-10-03 14:34:10|476.03|471.93|476.2|472.1|476.32|472.22|475.88|471.78|20
1633271660000|2021-10-03 14:34:20|476.21|472.11|476|471.9|476.33|472.23|476|471.9|13
1633271670000|2021-10-03 14:34:30|475.9|471.8|475.75|471.65|475.91|471.81|475.7|471.6|18
1633271680000|2021-10-03 14:34:40|475.78|471.68|475.69|471.59|475.9|471.8|475.68|471.58|26
1633271690000|2021-10-03 14:34:50|475.7|471.6|475.66|471.56|475.78|471.68|475.65|471.55|14
1633271700000|2021-10-03 14:35:00|475.67|471.57|475.76|471.66|475.76|471.66|475.66|471.56|13
1633271710000|2021-10-03 14:35:10|475.77|471.67|475.71|471.61|475.77|471.67|475.64|471.54|19
1633271720000|2021-10-03 14:35:20|475.72|471.62|475.66|471.56|475.82|471.72|475.66|471.56|18
1633271730000|2021-10-03 14:35:30|475.64|471.54|475.58|471.48|475.64|471.54|475.56|471.46|16
1633271740000|2021-10-03 14:35:40|475.57|471.47|475.46|471.36|475.57|471.47|475.45|471.35|17
1633271750000|2021-10-03 14:35:50|475.44|471.34|475.49|471.39|475.53|471.43|475.42|471.32|12
1633271760000|2021-10-03 14:36:00|475.52|471.42|475.42|471.32|475.52|471.42|475.42|471.32|5
1633271770000|2021-10-03 14:36:10|475.38|471.28|475|470.9|475.38|471.28|474.99|470.89|22
1633271780000|2021-10-03 14:36:20|474.99|470.89|474.14|470.04|475.01|470.91|474.11|470.01|24
1633271790000|2021-10-03 14:36:30|474.13|470.03|473.88|469.78|474.13|470.03|473.77|469.67|27
1633271800000|2021-10-03 14:36:40|473.9|469.8|474.25|470.15|474.26|470.16|473.9|469.8|27
1633271810000|2021-10-03 14:36:50|474.28|470.18|474.5|470.4|474.51|470.41|474.27|470.17|18
1633271820000|2021-10-03 14:37:00|474.51|470.41|474.43|470.33|474.71|470.61|474.43|470.33|21
1633271830000|2021-10-03 14:37:10|474.42|470.32|474.38|470.28|474.43|470.33|474.36|470.26|11
1633271840000|2021-10-03 14:37:20|474.37|470.27|474.64|470.54|474.72|470.62|474.37|470.27|25
1633271850000|2021-10-03 14:37:30|474.65|470.55|474.48|470.38|474.66|470.56|474.48|470.38|22
1633271860000|2021-10-03 14:37:40|474.49|470.39|474.64|470.54|474.65|470.55|474.48|470.38|23
1633271870000|2021-10-03 14:37:50|474.65|470.55|474.52|470.42|474.65|470.55|474.52|470.42|13
1633271880000|2021-10-03 14:38:00|474.54|470.44|474.59|470.49|474.59|470.49|474.52|470.42|26
1633271890000|2021-10-03 14:38:10|474.6|470.5|474.72|470.62|474.72|470.62|474.57|470.47|18
1633271900000|2021-10-03 14:38:20|474.69|470.59|474.71|470.61|474.73|470.63|474.69|470.59|16
1633271910000|2021-10-03 14:38:30|474.72|470.62|474.73|470.63|474.73|470.63|474.71|470.61|5
1633271920000|2021-10-03 14:38:40|474.72|470.62|474.48|470.38|474.74|470.64|474.46|470.36|19
1633271930000|2021-10-03 14:38:50|474.47|470.37|474.51|470.41|474.51|470.41|474.4|470.3|18
1633271940000|2021-10-03 14:39:00|474.52|470.42|474.51|470.41|474.52|470.42|474.51|470.41|2
1633271950000|2021-10-03 14:39:10|474.53|470.43|474.53|470.43|474.53|470.43|474.53|470.43|1
1633271960000|2021-10-03 14:39:20|474.5|470.4|474.69|470.59|474.7|470.6|474.5|470.4|15
1633271970000|2021-10-03 14:39:30|474.72|470.62|474.7|470.6|474.73|470.63|474.68|470.58|16
1633271980000|2021-10-03 14:39:40|474.69|470.59|474.65|470.55|474.73|470.63|474.65|470.55|16
1633271990000|2021-10-03 14:39:50|474.68|470.58|474.69|470.59|474.69|470.59|474.66|470.56|6
1633272000000|2021-10-03 14:40:00|474.71|470.61|474.71|470.61|474.71|470.61|474.69|470.59|3
1633272010000|2021-10-03 14:40:10|474.72|470.62|474.69|470.59|474.81|470.71|474.69|470.59|14
1633272020000|2021-10-03 14:40:20|474.7|470.6|474.85|470.75|474.86|470.76|474.7|470.6|13
1633272030000|2021-10-03 14:40:30|474.89|470.79|474.92|470.82|474.93|470.83|474.86|470.76|11
1633272040000|2021-10-03 14:40:40|474.93|470.83|474.99|470.89|475|470.9|474.92|470.82|15
1633272050000|2021-10-03 14:40:50|474.98|470.88|475.12|471.02|475.12|471.02|474.98|470.88|10
1633272060000|2021-10-03 14:41:00|475.11|471.01|475.21|471.11|475.37|471.27|475.08|470.98|25
1633272070000|2021-10-03 14:41:10|475.22|471.12|475.05|470.95|475.3|471.2|475.05|470.95|21
1633272080000|2021-10-03 14:41:20|475.04|470.94|474.76|470.66|475.04|470.94|474.75|470.65|18
1633272090000|2021-10-03 14:41:30|474.77|470.67|474.68|470.58|474.87|470.77|474.62|470.52|18
1633272100000|2021-10-03 14:41:40|474.69|470.59|474.69|470.59|474.73|470.63|474.67|470.57|19
1633272110000|2021-10-03 14:41:50|474.68|470.58|474.67|470.57|474.69|470.59|474.64|470.54|12
1633272120000|2021-10-03 14:42:00|474.66|470.56|475.01|470.91|475.02|470.92|474.66|470.56|23
1633272130000|2021-10-03 14:42:10|475|470.9|474.73|470.63|475.08|470.98|474.71|470.61|26
1633272140000|2021-10-03 14:42:20|474.72|470.62|474.74|470.64|474.75|470.65|474.67|470.57|11
1633272150000|2021-10-03 14:42:30|474.77|470.67|474.78|470.68|474.81|470.71|474.75|470.65|11
1633272160000|2021-10-03 14:42:40|474.79|470.69|474.93|470.83|474.96|470.86|474.79|470.69|14
1633272170000|2021-10-03 14:42:50|474.92|470.82|474.89|470.79|474.98|470.88|474.89|470.79|10
1633272180000|2021-10-03 14:43:00|474.91|470.81|475.29|471.19|475.29|471.19|474.91|470.81|13
1633272190000|2021-10-03 14:43:10|475.28|471.18|475.37|471.27|475.37|471.27|475.22|471.12|10
1633272200000|2021-10-03 14:43:20|475.35|471.25|475.3|471.2|475.37|471.27|475.3|471.2|11
1633272210000|2021-10-03 14:43:30|475.31|471.21|475.56|471.46|475.58|471.48|475.3|471.2|11
1633272220000|2021-10-03 14:43:40|475.57|471.47|475.73|471.63|475.73|471.63|475.56|471.46|11
1633272230000|2021-10-03 14:43:50|475.72|471.62|475.81|471.71|475.81|471.71|475.72|471.62|13
1633272240000|2021-10-03 14:44:00|475.91|471.81|476.12|472.02|476.12|472.02|475.89|471.79|14
1633272250000|2021-10-03 14:44:10|476.15|472.05|476.26|472.16|476.29|472.19|476.09|471.99|26
1633272260000|2021-10-03 14:44:20|476.21|472.11|475.96|471.86|476.35|472.25|475.96|471.86|19
1633272270000|2021-10-03 14:44:30|475.99|471.89|476.06|471.96|476.09|471.99|475.99|471.89|18
1633272280000|2021-10-03 14:44:40|476.07|471.97|476.06|471.96|476.14|472.04|476.01|471.91|16
1633272290000|2021-10-03 14:44:50|476.1|472|475.67|471.57|476.1|472|475.67|471.57|21
1633272300000|2021-10-03 14:45:00|475.66|471.56|475.62|471.52|475.67|471.57|475.59|471.49|16
1633272310000|2021-10-03 14:45:10|475.59|471.49|475.87|471.77|475.87|471.77|475.59|471.49|24
1633272320000|2021-10-03 14:45:20|475.88|471.78|476|471.9|476.03|471.93|475.83|471.73|20
1633272330000|2021-10-03 14:45:30|476.02|471.92|475.88|471.78|476.02|471.92|475.88|471.78|6
1633272340000|2021-10-03 14:45:40|475.89|471.79|475.81|471.71|475.91|471.81|475.8|471.7|12
1633272350000|2021-10-03 14:45:50|475.8|471.7|475.78|471.68|475.8|471.7|475.75|471.65|11
1633272360000|2021-10-03 14:46:00|475.77|471.67|475.85|471.75|475.85|471.75|475.7|471.6|18
1633272370000|2021-10-03 14:46:10|475.88|471.78|475.91|471.81|475.94|471.84|475.85|471.75|18
1633272380000|2021-10-03 14:46:20|475.98|471.88|476.12|472.02|476.12|472.02|475.98|471.88|17
1633272390000|2021-10-03 14:46:30|476.16|472.06|476.34|472.24|476.36|472.26|476.14|472.04|14
1633272400000|2021-10-03 14:46:40|476.38|472.28|476.36|472.26|476.39|472.29|476.31|472.21|20
1633272410000|2021-10-03 14:46:50|476.4|472.3|476.47|472.37|476.47|472.37|476.4|472.3|3
1633272420000|2021-10-03 14:47:00|476.48|472.38|476.58|472.48|476.58|472.48|476.48|472.38|5
1633272430000|2021-10-03 14:47:10|476.59|472.49|476.98|472.88|477|472.9|476.58|472.48|20
1633272440000|2021-10-03 14:47:20|477|472.9|477.27|473.17|477.29|473.19|476.98|472.88|21
1633272450000|2021-10-03 14:47:30|477.23|473.13|477.01|472.91|477.31|473.21|477.01|472.91|28
1633272460000|2021-10-03 14:47:40|477.02|472.92|477.17|473.07|477.19|473.09|477.01|472.91|20
1633272470000|2021-10-03 14:47:50|477.2|473.1|476.97|472.87|477.2|473.1|476.96|472.86|20
1633272480000|2021-10-03 14:48:00|476.99|472.89|477.21|473.11|477.25|473.15|476.98|472.88|13
1633272490000|2021-10-03 14:48:10|477.24|473.14|477.28|473.18|477.35|473.25|477.17|473.07|20
1633272500000|2021-10-03 14:48:20|477.29|473.19|477.4|473.3|477.61|473.51|477.29|473.19|21
1633272510000|2021-10-03 14:48:30|477.39|473.29|476.68|472.58|477.4|473.3|476.68|472.58|27
1633272520000|2021-10-03 14:48:40|476.67|472.57|476.49|472.39|476.67|472.57|476.46|472.36|15
1633272530000|2021-10-03 14:48:50|476.48|472.38|476.75|472.65|476.77|472.67|476.46|472.36|14
1633272540000|2021-10-03 14:49:00|476.74|472.64|476.71|472.61|476.74|472.64|476.69|472.59|6
1633272550000|2021-10-03 14:49:10|476.72|472.62|476.62|472.52|476.77|472.67|476.61|472.51|20
1633272560000|2021-10-03 14:49:20|476.61|472.51|476.58|472.48|476.69|472.59|476.57|472.47|15
1633272570000|2021-10-03 14:49:30|476.51|472.41|476.26|472.16|476.51|472.41|476.13|472.03|19
1633272580000|2021-10-03 14:49:40|476.27|472.17|476.36|472.26|476.36|472.26|476.27|472.17|9
1633272590000|2021-10-03 14:49:50|476.37|472.27|476.32|472.22|476.37|472.27|476.3|472.2|13
1633272600000|2021-10-03 14:50:00|476.31|472.21|476.3|472.2|476.32|472.22|476.28|472.18|12
1633272610000|2021-10-03 14:50:10|476.28|472.18|476.12|472.02|476.28|472.18|476.12|472.02|13
1633272620000|2021-10-03 14:50:20|476.09|471.99|476.04|471.94|476.09|471.99|476.01|471.91|10
1633272630000|2021-10-03 14:50:30|476.05|471.95|475.26|471.16|476.05|471.95|475.26|471.16|24
1633272640000|2021-10-03 14:50:40|475.28|471.18|475.04|470.94|475.28|471.18|475.04|470.94|22
1633272650000|2021-10-03 14:50:50|474.99|470.89|474.76|470.66|474.99|470.89|474.76|470.66|19
1633272660000|2021-10-03 14:51:00|474.77|470.67|475.3|471.2|475.3|471.2|474.77|470.67|28
1633272670000|2021-10-03 14:51:10|475.33|471.23|475.61|471.51|475.62|471.52|475.33|471.23|19
1633272680000|2021-10-03 14:51:20|475.63|471.53|475.49|471.39|475.66|471.56|475.48|471.38|16
1633272690000|2021-10-03 14:51:30|475.48|471.38|475.13|471.03|475.49|471.39|475.13|471.03|24
1633272700000|2021-10-03 14:51:40|475.14|471.04|474.93|470.83|475.14|471.04|474.93|470.83|22
1633272710000|2021-10-03 14:51:50|474.9|470.8|474.72|470.62|474.9|470.8|474.72|470.62|23
1633272720000|2021-10-03 14:52:00|474.71|470.61|474.81|470.71|474.85|470.75|474.7|470.6|18
1633272730000|2021-10-03 14:52:10|474.82|470.72|474.46|470.36|474.83|470.73|474.46|470.36|24
1633272740000|2021-10-03 14:52:20|474.43|470.33|474.26|470.16|474.44|470.34|474.15|470.05|23
1633272750000|2021-10-03 14:52:30|474.25|470.15|473.95|469.85|474.3|470.2|473.94|469.84|28
1633272760000|2021-10-03 14:52:40|473.96|469.86|474.09|469.99|474.2|470.1|473.96|469.86|23
1633272770000|2021-10-03 14:52:50|474.08|469.98|473.95|469.85|474.1|470|473.95|469.85|20
1633272780000|2021-10-03 14:53:00|473.93|469.83|474.07|469.97|474.08|469.98|473.91|469.81|20
1633272790000|2021-10-03 14:53:10|474.05|469.95|474.25|470.15|474.25|470.15|474.05|469.95|11
1633272800000|2021-10-03 14:53:20|474.24|470.14|474.77|470.67|474.77|470.67|474.24|470.14|28
1633272810000|2021-10-03 14:53:30|474.79|470.69|474.76|470.66|474.79|470.69|474.66|470.56|12
1633272820000|2021-10-03 14:53:40|474.77|470.67|474.76|470.66|474.78|470.68|474.75|470.65|8
1633272830000|2021-10-03 14:53:50|474.75|470.65|474.73|470.63|474.75|470.65|474.55|470.45|21
1633272840000|2021-10-03 14:54:00|474.75|470.65|474.88|470.78|474.89|470.79|474.73|470.63|12
1633272850000|2021-10-03 14:54:10|474.89|470.79|474.84|470.74|474.89|470.79|474.82|470.72|14
1633272860000|2021-10-03 14:54:20|474.85|470.75|474.86|470.76|474.87|470.77|474.85|470.75|7
1633272870000|2021-10-03 14:54:30|474.85|470.75|474.95|470.85|475.12|471.02|474.84|470.74|27
1633272880000|2021-10-03 14:54:40|474.92|470.82|474.84|470.74|474.94|470.84|474.84|470.74|17
1633272890000|2021-10-03 14:54:50|474.83|470.73|474.64|470.54|474.83|470.73|474.64|470.54|16
1633272900000|2021-10-03 14:55:00|474.63|470.53|474.6|470.5|474.67|470.57|474.53|470.43|22
1633272910000|2021-10-03 14:55:10|474.59|470.49|474.58|470.48|474.6|470.5|474.56|470.46|12
1633272920000|2021-10-03 14:55:20|474.59|470.49|474.6|470.5|474.61|470.51|474.58|470.48|8
1633272930000|2021-10-03 14:55:30|474.62|470.52|474.81|470.71|474.98|470.88|474.61|470.51|17
1633272940000|2021-10-03 14:55:40|474.78|470.68|474.67|470.57|474.78|470.68|474.66|470.56|21
1633272950000|2021-10-03 14:55:50|474.68|470.58|474.65|470.55|474.68|470.58|474.64|470.54|7
1633272960000|2021-10-03 14:56:00|474.63|470.53|474.64|470.54|474.69|470.59|474.63|470.53|14
1633272970000|2021-10-03 14:56:10|474.66|470.56|474.6|470.5|474.66|470.56|474.6|470.5|16
1633272980000|2021-10-03 14:56:20|474.61|470.51|474.9|470.8|474.9|470.8|474.61|470.51|22
1633272990000|2021-10-03 14:56:30|474.91|470.81|475.15|471.05|475.16|471.06|474.89|470.79|19
1633273000000|2021-10-03 14:56:40|475.16|471.06|475.38|471.28|475.38|471.28|475.16|471.06|15
1633273010000|2021-10-03 14:56:50|475.37|471.27|475.38|471.28|475.38|471.28|475.35|471.25|8
1633273020000|2021-10-03 14:57:00|475.35|471.25|475.04|470.94|475.35|471.25|475.01|470.91|20
1633273030000|2021-10-03 14:57:10|475.05|470.95|474.96|470.86|475.05|470.95|474.96|470.86|12
1633273040000|2021-10-03 14:57:20|474.97|470.87|474.98|470.88|474.98|470.88|474.95|470.85|5
1633273050000|2021-10-03 14:57:30|474.99|470.89|474.98|470.88|475|470.9|474.98|470.88|6
1633273060000|2021-10-03 14:57:40|474.97|470.87|474.91|470.81|474.98|470.88|474.85|470.75|13
1633273070000|2021-10-03 14:57:50|474.9|470.8|474.94|470.84|474.97|470.87|474.9|470.8|8
1633273080000|2021-10-03 14:58:00|474.97|470.87|475.13|471.03|475.15|471.05|474.97|470.87|15
1633273090000|2021-10-03 14:58:10|475.14|471.04|475.27|471.17|475.3|471.2|475.14|471.04|8
1633273100000|2021-10-03 14:58:20|475.36|471.26|475.45|471.35|475.46|471.36|475.36|471.26|10
1633273110000|2021-10-03 14:58:30|475.46|471.36|475.72|471.62|475.74|471.64|475.46|471.36|18
1633273120000|2021-10-03 14:58:40|475.74|471.64|476.37|472.27|476.37|472.27|475.72|471.62|28
1633273130000|2021-10-03 14:58:50|476.38|472.28|476.45|472.35|476.46|472.36|476.36|472.26|10
1633273140000|2021-10-03 14:59:00|476.46|472.36|476.48|472.38|476.49|472.39|476.46|472.36|6
1633273150000|2021-10-03 14:59:10|476.43|472.33|477.03|472.93|477.03|472.93|476.3|472.2|33
1633273160000|2021-10-03 14:59:20|477.05|472.95|477.56|473.46|477.68|473.58|477.03|472.93|27
1633273170000|2021-10-03 14:59:30|477.54|473.44|477.92|473.82|477.92|473.82|477.54|473.44|22
1633273180000|2021-10-03 14:59:40|477.95|473.85|477.42|473.32|478.05|473.95|477.42|473.32|25
1633273190000|2021-10-03 14:59:50|477.41|473.31|477.07|472.97|477.41|473.31|476.92|472.82|29
1633273200000|2021-10-03 15:00:00|477.06|472.96|477.33|473.23|477.52|473.42|477.06|472.96|28
1633273210000|2021-10-03 15:00:10|477.37|473.27|476.92|472.82|477.37|473.27|476.89|472.79|29
1633273220000|2021-10-03 15:00:20|476.93|472.83|476.94|472.84|477.04|472.94|476.93|472.83|13
1633273230000|2021-10-03 15:00:30|476.96|472.86|477.01|472.91|477.01|472.91|476.95|472.85|7
1633273240000|2021-10-03 15:00:40|477.06|472.96|477|472.9|477.1|473|476.99|472.89|14
1633273250000|2021-10-03 15:00:50|476.85|472.75|476.67|472.57|476.85|472.75|476.67|472.57|5
1633273260000|2021-10-03 15:01:00|476.7|472.6|476.84|472.74|476.88|472.78|476.7|472.6|17
1633273270000|2021-10-03 15:01:10|476.85|472.75|477.99|473.89|477.99|473.89|476.85|472.75|31
1633273280000|2021-10-03 15:01:20|478.04|473.94|478.39|474.29|478.67|474.57|478.03|473.93|25
1633273290000|2021-10-03 15:01:30|478.43|474.33|477.73|473.63|478.43|474.33|477.73|473.63|22
1633273300000|2021-10-03 15:01:40|477.72|473.62|477.54|473.44|477.74|473.64|477.54|473.44|15
1633273310000|2021-10-03 15:01:50|477.52|473.42|477.3|473.2|477.52|473.42|477.3|473.2|12
1633273320000|2021-10-03 15:02:00|477.28|473.18|476.63|472.53|477.29|473.19|476.63|472.53|25
1633273330000|2021-10-03 15:02:10|476.64|472.54|476.3|472.2|476.65|472.55|476.24|472.14|22
1633273340000|2021-10-03 15:02:20|476.31|472.21|476.13|472.03|476.33|472.23|476.12|472.02|16
1633273350000|2021-10-03 15:02:30|476.1|472|476.08|471.98|476.13|472.03|476|471.9|17
1633273360000|2021-10-03 15:02:40|476.07|471.97|476.01|471.91|476.12|472.02|476.01|471.91|20
1633273370000|2021-10-03 15:02:50|476|471.9|475.91|471.81|476.06|471.96|475.91|471.81|14
1633273380000|2021-10-03 15:03:00|475.9|471.8|475.9|471.8|475.98|471.88|475.86|471.76|16
1633273390000|2021-10-03 15:03:10|475.89|471.79|476.08|471.98|476.08|471.98|475.87|471.77|9
1633273400000|2021-10-03 15:03:20|476.07|471.97|475.98|471.88|476.22|472.12|475.98|471.88|14
1633273410000|2021-10-03 15:03:30|475.94|471.84|475.88|471.78|475.98|471.88|475.87|471.77|15
1633273420000|2021-10-03 15:03:40|475.87|471.77|475.81|471.71|475.88|471.78|475.79|471.69|14
1633273430000|2021-10-03 15:03:50|475.8|471.7|476.25|472.15|476.25|472.15|475.79|471.69|18
1633273440000|2021-10-03 15:04:00|476.26|472.16|476.11|472.01|476.44|472.34|476.11|472.01|14
1633273450000|2021-10-03 15:04:10|476.08|471.98|475.88|471.78|476.08|471.98|475.81|471.71|16
1633273460000|2021-10-03 15:04:20|475.87|471.77|476.12|472.02|476.12|472.02|475.86|471.76|17
1633273470000|2021-10-03 15:04:30|476.11|472.01|476.46|472.36|476.46|472.36|476.11|472.01|14
1633273480000|2021-10-03 15:04:40|476.45|472.35|476.26|472.16|476.45|472.35|476.21|472.11|14
1633273490000|2021-10-03 15:04:50|476.3|472.2|476.19|472.09|476.42|472.32|476.17|472.07|15
1633273500000|2021-10-03 15:05:00|476.18|472.08|476.51|472.41|476.51|472.41|476.17|472.07|16
1633273510000|2021-10-03 15:05:10|476.5|472.4|476.51|472.41|476.53|472.43|476.5|472.4|4
1633273520000|2021-10-03 15:05:20|476.5|472.4|476.3|472.2|476.52|472.42|476.3|472.2|11
1633273530000|2021-10-03 15:05:30|476.29|472.19|476.47|472.37|476.47|472.37|476.27|472.17|16
1633273540000|2021-10-03 15:05:40|476.49|472.39|476.38|472.28|476.5|472.4|476.35|472.25|13
1633273550000|2021-10-03 15:05:50|476.39|472.29|476.47|472.37|476.49|472.39|476.38|472.28|13
1633273560000|2021-10-03 15:06:00|476.48|472.38|476.55|472.45|476.55|472.45|476.46|472.36|11
1633273570000|2021-10-03 15:06:10|476.57|472.47|476.92|472.82|477.07|472.97|476.57|472.47|23
1633273580000|2021-10-03 15:06:20|476.93|472.83|476.98|472.88|477|472.9|476.91|472.81|18
1633273590000|2021-10-03 15:06:30|476.99|472.89|476.87|472.77|477.05|472.95|476.87|472.77|24
1633273600000|2021-10-03 15:06:40|476.88|472.78|476.97|472.87|476.97|472.87|476.86|472.76|15
1633273610000|2021-10-03 15:06:50|476.96|472.86|476.8|472.7|477|472.9|476.8|472.7|13
1633273620000|2021-10-03 15:07:00|476.81|472.71|476.58|472.48|476.82|472.72|476.58|472.48|16
1633273630000|2021-10-03 15:07:10|476.62|472.52|476.64|472.54|476.64|472.54|476.54|472.44|15
1633273640000|2021-10-03 15:07:20|476.67|472.57|476.87|472.77|476.99|472.89|476.67|472.57|17
1633273650000|2021-10-03 15:07:30|476.91|472.81|476.93|472.83|476.94|472.84|476.87|472.77|14
1633273660000|2021-10-03 15:07:40|476.96|472.86|477.16|473.06|477.16|473.06|476.94|472.84|18
1633273670000|2021-10-03 15:07:50|477.23|473.13|477.24|473.14|477.26|473.16|477.21|473.11|13
1633273680000|2021-10-03 15:08:00|477.25|473.15|477.43|473.33|477.43|473.33|477.25|473.15|10
1633273690000|2021-10-03 15:08:10|477.45|473.35|477.67|473.57|477.7|473.6|477.45|473.35|13
1633273700000|2021-10-03 15:08:20|477.88|473.78|478|473.9|478|473.9|477.88|473.78|20
1633273710000|2021-10-03 15:08:30|478.01|473.91|477.96|473.86|478.01|473.91|477.91|473.81|27
1633273720000|2021-10-03 15:08:40|477.88|473.78|477.33|473.23|477.88|473.78|477.22|473.12|14
1633273730000|2021-10-03 15:08:50|477.34|473.24|477.34|473.24|477.34|473.24|477.33|473.23|3
1633273740000|2021-10-03 15:09:00|477.33|473.23|477.67|473.57|477.67|473.57|477.33|473.23|20
1633273750000|2021-10-03 15:09:10|477.68|473.58|477.6|473.5|477.73|473.63|477.6|473.5|14
1633273760000|2021-10-03 15:09:20|477.59|473.49|477.66|473.56|477.66|473.56|477.58|473.48|12
1633273770000|2021-10-03 15:09:30|477.67|473.57|477.92|473.82|477.94|473.84|477.67|473.57|13
1633273780000|2021-10-03 15:09:40|478.01|473.91|478.24|474.14|478.26|474.16|478.01|473.91|14
1633273790000|2021-10-03 15:09:50|478.29|474.19|478.28|474.18|478.32|474.22|478.24|474.14|14
1633273800000|2021-10-03 15:10:00|478.29|474.19|478.64|474.54|478.64|474.54|478.29|474.19|20
1633273810000|2021-10-03 15:10:10|478.77|474.67|478.52|474.42|478.77|474.67|478.46|474.36|18
1633273820000|2021-10-03 15:10:20|478.51|474.41|478.22|474.12|478.54|474.44|478.21|474.11|23
1633273830000|2021-10-03 15:10:30|478.23|474.13|478.29|474.19|478.3|474.2|478.21|474.11|14
1633273840000|2021-10-03 15:10:40|478.3|474.2|478.34|474.24|478.34|474.24|478.28|474.18|10
1633273850000|2021-10-03 15:10:50|478.35|474.25|478.06|473.96|478.35|474.25|478.06|473.96|16
1633273860000|2021-10-03 15:11:00|478.05|473.95|478.06|473.96|478.07|473.97|478.01|473.91|11
1633273870000|2021-10-03 15:11:10|478.05|473.95|478|473.9|478.05|473.95|478|473.9|2
1633273880000|2021-10-03 15:11:20|477.94|473.84|477.78|473.68|477.94|473.84|477.77|473.67|15
1633273890000|2021-10-03 15:11:30|477.76|473.66|477.62|473.52|477.78|473.68|477.59|473.49|15
1633273900000|2021-10-03 15:11:40|477.6|473.5|477.33|473.23|477.6|473.5|477.32|473.22|23
1633273910000|2021-10-03 15:11:50|477.32|473.22|477.34|473.24|477.35|473.25|477.28|473.18|15
1633273920000|2021-10-03 15:12:00|477.3|473.2|477.54|473.44|477.69|473.59|477.28|473.18|30
1633273930000|2021-10-03 15:12:10|477.53|473.43|477.39|473.29|477.66|473.56|477.38|473.28|22
1633273940000|2021-10-03 15:12:20|477.4|473.3|477.23|473.13|477.42|473.32|477.17|473.07|20
1633273950000|2021-10-03 15:12:30|477.25|473.15|477.42|473.32|477.48|473.38|477.24|473.14|22
1633273960000|2021-10-03 15:12:40|477.43|473.33|477.45|473.35|477.46|473.36|477.43|473.33|15
1633273970000|2021-10-03 15:12:50|477.44|473.34|477.46|473.36|477.46|473.36|477.42|473.32|12
1633273980000|2021-10-03 15:13:00|477.45|473.35|477.71|473.61|477.74|473.64|477.45|473.35|17
1633273990000|2021-10-03 15:13:10|477.73|473.63|477.64|473.54|477.73|473.63|477.49|473.39|21
1633274000000|2021-10-03 15:13:20|477.62|473.52|477.51|473.41|477.66|473.56|477.45|473.35|23
1633274010000|2021-10-03 15:13:30|477.52|473.42|477.51|473.41|477.58|473.48|477.51|473.41|9
1633274020000|2021-10-03 15:13:40|477.6|473.5|477.73|473.63|477.73|473.63|477.53|473.43|14
1633274030000|2021-10-03 15:13:50|477.74|473.64|478|473.9|478.06|473.96|477.74|473.64|17
1633274040000|2021-10-03 15:14:00|477.92|473.82|477.91|473.81|477.92|473.82|477.78|473.68|19
1633274050000|2021-10-03 15:14:10|477.99|473.89|478|473.9|478.03|473.93|477.98|473.88|13
1633274060000|2021-10-03 15:14:20|477.97|473.87|477.88|473.78|478|473.9|477.88|473.78|10
1633274070000|2021-10-03 15:14:30|477.87|473.77|477.33|473.23|477.88|473.78|477.33|473.23|17
1633274080000|2021-10-03 15:14:40|477.32|473.22|477.16|473.06|477.32|473.22|477.08|472.98|22
1633274090000|2021-10-03 15:14:50|477.14|473.04|477.13|473.03|477.22|473.12|477.13|473.03|12
1633274100000|2021-10-03 15:15:00|477.14|473.04|477.1|473|477.14|473.04|477.08|472.98|8
1633274110000|2021-10-03 15:15:10|477.07|472.97|476.76|472.66|477.12|473.02|476.76|472.66|15
1633274120000|2021-10-03 15:15:20|476.75|472.65|476.71|472.61|476.81|472.71|476.62|472.52|26
1633274130000|2021-10-03 15:15:30|476.66|472.56|476.7|472.6|476.71|472.61|476.64|472.54|10
1633274140000|2021-10-03 15:15:40|476.72|472.62|476.98|472.88|476.98|472.88|476.72|472.62|16
1633274150000|2021-10-03 15:15:50|476.99|472.89|477.12|473.02|477.13|473.03|476.95|472.85|12
1633274160000|2021-10-03 15:16:00|477.11|473.01|477.36|473.26|477.36|473.26|477.11|473.01|17
1633274170000|2021-10-03 15:16:10|477.37|473.27|477.41|473.31|477.41|473.31|477.36|473.26|6
1633274180000|2021-10-03 15:16:20|477.46|473.36|477.49|473.39|477.49|473.39|477.46|473.36|6
1633274190000|2021-10-03 15:16:30|477.47|473.37|477.6|473.5|477.6|473.5|477.47|473.37|13
1633274200000|2021-10-03 15:16:40|477.58|473.48|477.64|473.54|477.64|473.54|477.58|473.48|11
1633274210000|2021-10-03 15:16:50|477.62|473.52|477.83|473.73|477.83|473.73|477.62|473.52|12
1633274220000|2021-10-03 15:17:00|477.87|473.77|477.82|473.72|478.06|473.96|477.82|473.72|24
1633274230000|2021-10-03 15:17:10|477.78|473.68|477.48|473.38|477.78|473.68|477.47|473.37|27
1633274240000|2021-10-03 15:17:20|477.5|473.4|477.27|473.17|477.52|473.42|477.27|473.17|23
1633274250000|2021-10-03 15:17:30|477.3|473.2|477.26|473.16|477.38|473.28|477.26|473.16|20
1633274260000|2021-10-03 15:17:40|477.36|473.26|477.41|473.31|477.44|473.34|477.35|473.25|15
1633274270000|2021-10-03 15:17:50|477.38|473.28|477.38|473.28|477.38|473.28|477.34|473.24|6
1633274280000|2021-10-03 15:18:00|477.37|473.27|477.4|473.3|477.45|473.35|477.36|473.26|14
1633274290000|2021-10-03 15:18:10|477.39|473.29|477.44|473.34|477.44|473.34|477.39|473.29|6
1633274300000|2021-10-03 15:18:20|477.43|473.33|477.32|473.22|477.44|473.34|477.32|473.22|9
1633274310000|2021-10-03 15:18:30|477.33|473.23|477.6|473.5|477.62|473.52|477.3|473.2|17
1633274320000|2021-10-03 15:18:40|477.61|473.51|477.74|473.64|477.75|473.65|477.61|473.51|4
1633274330000|2021-10-03 15:18:50|477.73|473.63|477.81|473.71|477.86|473.76|477.7|473.6|21
1633274340000|2021-10-03 15:19:00|477.85|473.75|477.86|473.76|477.96|473.86|477.83|473.73|20
1633274350000|2021-10-03 15:19:10|477.93|473.83|477.95|473.85|477.96|473.86|477.92|473.82|9
1633274360000|2021-10-03 15:19:20|477.94|473.84|477.95|473.85|477.95|473.85|477.92|473.82|12
1633274370000|2021-10-03 15:19:30|477.96|473.86|478.05|473.95|478.05|473.95|477.95|473.85|7
1633274380000|2021-10-03 15:19:40|478|473.9|477.98|473.88|478|473.9|477.89|473.79|16
1633274390000|2021-10-03 15:19:50|478|473.9|477.98|473.88|478.02|473.92|477.97|473.87|13
1633274400000|2021-10-03 15:20:00|477.97|473.87|478.01|473.91|478.01|473.91|477.96|473.86|15
1633274410000|2021-10-03 15:20:10|477.98|473.88|477.6|473.5|477.98|473.88|477.59|473.49|25
1633274420000|2021-10-03 15:20:20|477.59|473.49|477.61|473.51|477.63|473.53|477.59|473.49|5
1633274430000|2021-10-03 15:20:30|477.63|473.53|477.6|473.5|477.63|473.53|477.58|473.48|11
1633274440000|2021-10-03 15:20:40|477.62|473.52|477.66|473.56|477.74|473.64|477.61|473.51|17
1633274450000|2021-10-03 15:20:50|477.72|473.62|477.71|473.61|477.72|473.62|477.69|473.59|8
1633274460000|2021-10-03 15:21:00|477.69|473.59|477.69|473.59|477.72|473.62|477.68|473.58|15
1633274470000|2021-10-03 15:21:10|477.66|473.56|477.68|473.58|477.7|473.6|477.66|473.56|15
1633274480000|2021-10-03 15:21:20|477.66|473.56|477.52|473.42|477.72|473.62|477.52|473.42|19
1633274490000|2021-10-03 15:21:30|477.51|473.41|477.07|472.97|477.51|473.41|477.07|472.97|21
1633274500000|2021-10-03 15:21:40|477.09|472.99|477.05|472.95|477.1|473|477.03|472.93|17
1633274510000|2021-10-03 15:21:50|477.06|472.96|477.04|472.94|477.07|472.97|477.04|472.94|5
1633274520000|2021-10-03 15:22:00|477.02|472.92|477.06|472.96|477.12|473.02|477.02|472.92|15
1633274530000|2021-10-03 15:22:10|477.02|472.92|477.04|472.94|477.09|472.99|477.01|472.91|11
1633274540000|2021-10-03 15:22:20|477.03|472.93|477.04|472.94|477.08|472.98|477.03|472.93|10
1633274550000|2021-10-03 15:22:30|477.03|472.93|477.03|472.93|477.07|472.97|477.02|472.92|15
1633274560000|2021-10-03 15:22:40|477.05|472.95|477.05|472.95|477.08|472.98|477|472.9|18
1633274570000|2021-10-03 15:22:50|477.03|472.93|477.01|472.91|477.11|473.01|477|472.9|19
1633274580000|2021-10-03 15:23:00|477.02|472.92|477.22|473.12|477.22|473.12|477|472.9|9
1633274590000|2021-10-03 15:23:10|477.26|473.16|477.51|473.41|477.51|473.41|477.23|473.13|12
1633274600000|2021-10-03 15:23:20|477.52|473.42|477.15|473.05|477.54|473.44|477.15|473.05|19
1633274610000|2021-10-03 15:23:30|477.13|473.03|476.78|472.68|477.13|473.03|476.78|472.68|13
1633274620000|2021-10-03 15:23:40|476.74|472.64|476.25|472.15|476.74|472.64|476.25|472.15|22
1633274630000|2021-10-03 15:23:50|476.18|472.08|476.05|471.95|476.19|472.09|476.02|471.92|24
1633274640000|2021-10-03 15:24:00|476.04|471.94|476.06|471.96|476.07|471.97|476|471.9|17
1633274650000|2021-10-03 15:24:10|476.05|471.95|475.9|471.8|476.05|471.95|475.9|471.8|13
1633274660000|2021-10-03 15:24:20|475.91|471.81|475.73|471.63|475.91|471.81|475.7|471.6|14
1633274670000|2021-10-03 15:24:30|475.71|471.61|475.67|471.57|475.74|471.64|475.67|471.57|18
1633274680000|2021-10-03 15:24:40|475.69|471.59|475.69|471.59|475.69|471.59|475.6|471.5|15
1633274690000|2021-10-03 15:24:50|475.68|471.58|475.84|471.74|475.86|471.76|475.67|471.57|18
1633274700000|2021-10-03 15:25:00|475.83|471.73|475.68|471.58|475.85|471.75|475.66|471.56|16
1633274710000|2021-10-03 15:25:10|475.7|471.6|475.61|471.51|475.71|471.61|475.58|471.48|19
1633274720000|2021-10-03 15:25:20|475.58|471.48|475.42|471.32|475.6|471.5|475.4|471.3|20
1633274730000|2021-10-03 15:25:30|475.36|471.26|475.28|471.18|475.4|471.3|475.28|471.18|17
1633274740000|2021-10-03 15:25:40|475.22|471.12|475.16|471.06|475.31|471.21|475.13|471.03|22
1633274750000|2021-10-03 15:25:50|475.2|471.1|475.32|471.22|475.38|471.28|475.2|471.1|21
1633274760000|2021-10-03 15:26:00|475.35|471.25|475.56|471.46|475.57|471.47|475.33|471.23|19
1633274770000|2021-10-03 15:26:10|475.57|471.47|475.45|471.35|475.57|471.47|475.45|471.35|22
1633274780000|2021-10-03 15:26:20|475.49|471.39|475.31|471.21|475.55|471.45|475.28|471.18|21
1633274790000|2021-10-03 15:26:30|475.32|471.22|475.49|471.39|475.56|471.46|475.32|471.22|16
1633274800000|2021-10-03 15:26:40|475.48|471.38|475.32|471.22|475.48|471.38|475.22|471.12|19
1633274810000|2021-10-03 15:26:50|475.31|471.21|475.29|471.19|475.32|471.22|475.29|471.19|13
1633274820000|2021-10-03 15:27:00|475.31|471.21|475.02|470.92|475.31|471.21|475.01|470.91|18
1633274830000|2021-10-03 15:27:10|474.99|470.89|474.99|470.89|475.03|470.93|474.98|470.88|13
1633274840000|2021-10-03 15:27:20|475|470.9|475.06|470.96|475.08|470.98|474.99|470.89|17
1633274850000|2021-10-03 15:27:30|475.07|470.97|475|470.9|475.08|470.98|474.95|470.85|12
1633274860000|2021-10-03 15:27:40|474.95|470.85|474.97|470.87|474.97|470.87|474.93|470.83|9
1633274870000|2021-10-03 15:27:50|475.09|470.99|475.04|470.94|475.1|471|475.03|470.93|12
1633274880000|2021-10-03 15:28:00|475.03|470.93|474.87|470.77|475.06|470.96|474.87|470.77|11
1633274890000|2021-10-03 15:28:10|474.83|470.73|474.73|470.63|474.83|470.73|474.73|470.63|12
1633274900000|2021-10-03 15:28:20|474.75|470.65|474.61|470.51|474.75|470.65|474.61|470.51|8
1633274910000|2021-10-03 15:28:30|474.6|470.5|474.44|470.34|474.61|470.51|474.44|470.34|15
1633274920000|2021-10-03 15:28:40|474.43|470.33|474.05|469.95|474.44|470.34|474.05|469.95|18
1633274930000|2021-10-03 15:28:50|474.04|469.94|474.16|470.06|474.2|470.1|474.02|469.92|15
1633274940000|2021-10-03 15:29:00|474.13|470.03|474.46|470.36|474.57|470.47|474.13|470.03|22
1633274950000|2021-10-03 15:29:10|474.45|470.35|474.36|470.26|474.45|470.35|474.36|470.26|14
1633274960000|2021-10-03 15:29:20|474.35|470.25|474.69|470.59|474.69|470.59|474.35|470.25|17
1633274970000|2021-10-03 15:29:30|474.7|470.6|474.52|470.42|474.73|470.63|474.52|470.42|18
1633274980000|2021-10-03 15:29:40|474.53|470.43|474.75|470.65|474.77|470.67|474.52|470.42|15
1633274990000|2021-10-03 15:29:50|474.77|470.67|474.94|470.84|475.18|471.08|474.76|470.66|17
1633275000000|2021-10-03 15:30:00|474.91|470.81|474.94|470.84|475.02|470.92|474.87|470.77|16
1633275010000|2021-10-03 15:30:10|474.95|470.85|475|470.9|475.09|470.99|474.91|470.81|13
1633275020000|2021-10-03 15:30:20|475.01|470.91|475.07|470.97|475.18|471.08|475|470.9|22
1633275030000|2021-10-03 15:30:30|475.03|470.93|475.08|470.98|475.1|471|475.03|470.93|9
1633275040000|2021-10-03 15:30:40|475.07|470.97|474.63|470.53|475.07|470.97|474.63|470.53|19
1633275050000|2021-10-03 15:30:50|474.66|470.56|474.56|470.46|474.68|470.58|474.56|470.46|13
1633275060000|2021-10-03 15:31:00|474.57|470.47|474.36|470.26|474.62|470.52|474.36|470.26|16
1633275070000|2021-10-03 15:31:10|474.35|470.25|474.3|470.2|474.35|470.25|473.98|469.88|25
1633275080000|2021-10-03 15:31:20|474.28|470.18|474.08|469.98|474.28|470.18|474.03|469.93|14
1633275090000|2021-10-03 15:31:30|474.07|469.97|474.23|470.13|474.24|470.14|474.06|469.96|17
1633275100000|2021-10-03 15:31:40|474.25|470.15|474.28|470.18|474.4|470.3|474.14|470.04|28
1633275110000|2021-10-03 15:31:50|474.29|470.19|474.33|470.23|474.44|470.34|474.27|470.17|24
1633275120000|2021-10-03 15:32:00|474.32|470.22|474.38|470.28|474.41|470.31|474.28|470.18|19
1633275130000|2021-10-03 15:32:10|474.41|470.31|474.71|470.61|474.71|470.61|474.41|470.31|23
1633275140000|2021-10-03 15:32:20|474.72|470.62|474.74|470.64|474.83|470.73|474.72|470.62|13
1633275150000|2021-10-03 15:32:30|474.73|470.63|474.79|470.69|474.79|470.69|474.73|470.63|15
1633275160000|2021-10-03 15:32:40|474.8|470.7|474.74|470.64|474.81|470.71|474.71|470.61|16
1633275170000|2021-10-03 15:32:50|474.71|470.61|474.82|470.72|474.82|470.72|474.7|470.6|14
1633275180000|2021-10-03 15:33:00|474.83|470.73|475.16|471.06|475.16|471.06|474.78|470.68|21
1633275190000|2021-10-03 15:33:10|475.15|471.05|475.76|471.66|475.77|471.67|475.14|471.04|23
1633275200000|2021-10-03 15:33:20|475.75|471.65|475.82|471.72|475.91|471.81|475.75|471.65|16
1633275210000|2021-10-03 15:33:30|475.83|471.73|475.71|471.61|475.83|471.73|475.69|471.59|13
1633275220000|2021-10-03 15:33:40|475.7|471.6|475.71|471.61|475.72|471.62|475.68|471.58|9
1633275230000|2021-10-03 15:33:50|475.69|471.59|474.98|470.88|475.69|471.59|474.98|470.88|27
1633275240000|2021-10-03 15:34:00|474.92|470.82|474.85|470.75|474.97|470.87|474.83|470.73|22
1633275250000|2021-10-03 15:34:10|474.83|470.73|474.96|470.86|474.99|470.89|474.83|470.73|17
1633275260000|2021-10-03 15:34:20|474.98|470.88|475.23|471.13|475.23|471.13|474.97|470.87|17
1633275270000|2021-10-03 15:34:30|475.26|471.16|475.4|471.3|475.4|471.3|475.23|471.13|9
1633275280000|2021-10-03 15:34:40|475.41|471.31|475.61|471.51|475.61|471.51|475.4|471.3|17
1633275290000|2021-10-03 15:34:50|475.6|471.5|475.6|471.5|475.63|471.53|475.59|471.49|10
1633275300000|2021-10-03 15:35:00|475.63|471.53|475.7|471.6|475.7|471.6|475.6|471.5|18
1633275310000|2021-10-03 15:35:10|475.72|471.62|475.8|471.7|475.8|471.7|475.68|471.58|5
1633275320000|2021-10-03 15:35:20|475.81|471.71|475.82|471.72|475.82|471.72|475.81|471.71|6
1633275330000|2021-10-03 15:35:30|475.81|471.71|475.92|471.82|475.92|471.82|475.8|471.7|12
1633275340000|2021-10-03 15:35:40|475.95|471.85|476|471.9|476|471.9|475.95|471.85|10
1633275350000|2021-10-03 15:35:50|476.03|471.93|476.12|472.02|476.16|472.06|476.01|471.91|18
1633275360000|2021-10-03 15:36:00|476.16|472.06|476.18|472.08|476.23|472.13|476.14|472.04|14
1633275370000|2021-10-03 15:36:10|476.17|472.07|475.97|471.87|476.24|472.14|475.97|471.87|13
1633275380000|2021-10-03 15:36:20|475.93|471.83|475.98|471.88|475.98|471.88|475.72|471.62|18
1633275390000|2021-10-03 15:36:30|475.97|471.87|476.09|471.99|476.12|472.02|475.97|471.87|19
1633275400000|2021-10-03 15:36:40|476.06|471.96|476.12|472.02|476.19|472.09|476.06|471.96|11
1633275410000|2021-10-03 15:36:50|476.1|472|475.88|471.78|476.1|472|475.85|471.75|17
1633275420000|2021-10-03 15:37:00|475.87|471.77|475.58|471.48|475.88|471.78|475.58|471.48|20
1633275430000|2021-10-03 15:37:10|475.54|471.44|475.18|471.08|475.54|471.44|475.17|471.07|27
1633275440000|2021-10-03 15:37:20|475.2|471.1|474.83|470.73|475.2|471.1|474.81|470.71|19
1633275450000|2021-10-03 15:37:30|474.81|470.71|474.99|470.89|474.99|470.89|474.76|470.66|18
1633275460000|2021-10-03 15:37:40|474.98|470.88|475.14|471.04|475.17|471.07|474.92|470.82|16
1633275470000|2021-10-03 15:37:50|475.15|471.05|475.22|471.12|475.25|471.15|475.15|471.05|17
1633275480000|2021-10-03 15:38:00|475.24|471.14|475.21|471.11|475.25|471.15|475.19|471.09|16
1633275490000|2021-10-03 15:38:10|475.22|471.12|475.18|471.08|475.22|471.12|475.15|471.05|10
1633275500000|2021-10-03 15:38:20|475.17|471.07|475.17|471.07|475.18|471.08|475.17|471.07|3
1633275510000|2021-10-03 15:38:30|475.18|471.08|475.24|471.14|475.25|471.15|475.18|471.08|9
1633275520000|2021-10-03 15:38:40|475.23|471.13|474.71|470.61|475.23|471.13|474.71|470.61|21
1633275530000|2021-10-03 15:38:50|474.74|470.64|474.8|470.7|474.8|470.7|474.67|470.57|13
1633275540000|2021-10-03 15:39:00|474.81|470.71|474.94|470.84|475|470.9|474.81|470.71|21
1633275550000|2021-10-03 15:39:10|474.93|470.83|474.75|470.65|474.93|470.83|474.57|470.47|26
1633275560000|2021-10-03 15:39:20|474.76|470.66|474.89|470.79|474.91|470.81|474.75|470.65|17
1633275570000|2021-10-03 15:39:30|474.9|470.8|474.75|470.65|474.92|470.82|474.73|470.63|21
1633275580000|2021-10-03 15:39:40|474.73|470.63|474.55|470.45|474.75|470.65|474.55|470.45|17
1633275590000|2021-10-03 15:39:50|474.56|470.46|474.34|470.24|474.56|470.46|474.34|470.24|18
1633275600000|2021-10-03 15:40:00|474.35|470.25|474.49|470.39|474.53|470.43|474.35|470.25|22
1633275610000|2021-10-03 15:40:10|474.5|470.4|474.28|470.18|474.51|470.41|474.28|470.18|16
1633275620000|2021-10-03 15:40:20|474.27|470.17|474.24|470.14|474.3|470.2|474.15|470.05|20
1633275630000|2021-10-03 15:40:30|474.22|470.12|474.18|470.08|474.29|470.19|474.18|470.08|12
1633275640000|2021-10-03 15:40:40|474.17|470.07|473.7|469.6|474.18|470.08|473.69|469.59|20
1633275650000|2021-10-03 15:40:50|473.69|469.59|472.8|468.7|473.7|469.6|472.8|468.7|32
1633275660000|2021-10-03 15:41:00|472.79|468.69|473.2|469.1|473.2|469.1|472.66|468.56|25
1633275670000|2021-10-03 15:41:10|473.22|469.12|472.94|468.84|473.3|469.2|472.9|468.8|32
1633275680000|2021-10-03 15:41:20|472.86|468.76|472.39|468.29|472.86|468.76|472.38|468.28|30
1633275690000|2021-10-03 15:41:30|472.37|468.27|472.23|468.13|472.63|468.53|472.23|468.13|24
1633275700000|2021-10-03 15:41:40|472.25|468.15|472.42|468.32|472.56|468.46|472.25|468.15|29
1633275710000|2021-10-03 15:41:50|472.43|468.33|472.12|468.02|472.43|468.33|472.12|468.02|29
1633275720000|2021-10-03 15:42:00|472.13|468.03|469.96|465.86|472.13|468.03|469.95|465.85|28
1633275730000|2021-10-03 15:42:10|469.98|465.88|470.91|466.81|471.17|467.07|469.98|465.88|35
1633275740000|2021-10-03 15:42:20|470.97|466.87|470.83|466.73|471.34|467.24|470.83|466.73|31
1633275750000|2021-10-03 15:42:30|470.79|466.69|470.34|466.24|470.79|466.69|470.32|466.22|25
1633275760000|2021-10-03 15:42:40|470.32|466.22|470.07|465.97|470.32|466.22|470.06|465.96|27
1633275770000|2021-10-03 15:42:50|470.09|465.99|469.73|465.63|470.29|466.19|469.73|465.63|31
1633275780000|2021-10-03 15:43:00|469.54|465.44|469.61|465.51|469.62|465.52|469.19|465.09|29
1633275790000|2021-10-03 15:43:10|469.63|465.53|469.61|465.51|469.83|465.73|469.58|465.48|23
1633275800000|2021-10-03 15:43:20|469.54|465.44|468.84|464.74|469.54|465.44|468.84|464.74|29
1633275810000|2021-10-03 15:43:30|468.81|464.71|468.41|464.31|468.85|464.75|468.16|464.06|36
1633275820000|2021-10-03 15:43:40|468.38|464.28|469.31|465.21|469.35|465.25|468.25|464.15|32
1633275830000|2021-10-03 15:43:50|469.35|465.25|469.33|465.23|469.77|465.67|469.31|465.21|28
1633275840000|2021-10-03 15:44:00|469.25|465.15|468.72|464.62|469.25|465.15|468.66|464.56|31
1633275850000|2021-10-03 15:44:10|468.74|464.64|468.92|464.82|468.92|464.82|468.45|464.35|26
1633275860000|2021-10-03 15:44:20|468.9|464.8|469.02|464.92|469.02|464.92|468.78|464.68|16
1633275870000|2021-10-03 15:44:30|468.98|464.88|469.03|464.93|469.09|464.99|468.98|464.88|18
1633275880000|2021-10-03 15:44:40|469.02|464.92|469.59|465.49|469.67|465.57|469|464.9|26
1633275890000|2021-10-03 15:44:50|469.6|465.5|468.73|464.63|469.62|465.52|468.73|464.63|28
1633275900000|2021-10-03 15:45:00|468.72|464.62|468.93|464.83|469.11|465.01|468.62|464.52|27
1633275910000|2021-10-03 15:45:10|468.94|464.84|469.49|465.39|469.52|465.42|468.94|464.84|34
1633275920000|2021-10-03 15:45:20|469.66|465.56|470.26|466.16|470.26|466.16|469.66|465.56|31
1633275930000|2021-10-03 15:45:30|470.3|466.2|470.73|466.63|470.73|466.63|470.3|466.2|25
1633275940000|2021-10-03 15:45:40|470.69|466.59|470.88|466.78|471.22|467.12|470.69|466.59|32
1633275950000|2021-10-03 15:45:50|470.89|466.79|470.96|466.86|471|466.9|470.68|466.58|27
1633275960000|2021-10-03 15:46:00|470.97|466.87|470.95|466.85|471.09|466.99|470.86|466.76|26
1633275970000|2021-10-03 15:46:10|470.93|466.83|471.2|467.1|471.23|467.13|470.87|466.77|25
1633275980000|2021-10-03 15:46:20|471.21|467.11|471.38|467.28|471.39|467.29|471.19|467.09|20
1633275990000|2021-10-03 15:46:30|471.39|467.29|471.68|467.58|471.7|467.6|471.39|467.29|22
1633276000000|2021-10-03 15:46:40|471.69|467.59|471.08|466.98|471.73|467.63|471.06|466.96|30
1633276010000|2021-10-03 15:46:50|471.09|466.99|471.08|466.98|471.15|467.05|470.96|466.86|14
1633276020000|2021-10-03 15:47:00|471.07|466.97|471.05|466.95|471.18|467.08|471.02|466.92|14
1633276030000|2021-10-03 15:47:10|471.06|466.96|471.55|467.45|471.55|467.45|471.06|466.96|19
1633276040000|2021-10-03 15:47:20|471.54|467.44|471.56|467.46|471.67|467.57|471.52|467.42|17
1633276050000|2021-10-03 15:47:30|471.52|467.42|471.36|467.26|471.52|467.42|471.2|467.1|24
1633276060000|2021-10-03 15:47:40|471.39|467.29|471.79|467.69|471.79|467.69|471.39|467.29|25
1633276070000|2021-10-03 15:47:50|471.76|467.66|471.93|467.83|471.94|467.84|471.74|467.64|24
1633276080000|2021-10-03 15:48:00|471.91|467.81|471.85|467.75|471.96|467.86|471.78|467.68|20
1633276090000|2021-10-03 15:48:10|471.9|467.8|471.91|467.81|471.94|467.84|471.88|467.78|13
1633276100000|2021-10-03 15:48:20|471.95|467.85|472.13|468.03|472.21|468.11|471.9|467.8|25
1633276110000|2021-10-03 15:48:30|472.12|468.02|472.25|468.15|472.3|468.2|472.11|468.01|22
1633276120000|2021-10-03 15:48:40|472.24|468.14|472.34|468.24|472.39|468.29|472.24|468.14|23
1633276130000|2021-10-03 15:48:50|472.32|468.22|472.39|468.29|472.44|468.34|472.28|468.18|19
1633276140000|2021-10-03 15:49:00|472.42|468.32|472.48|468.38|472.49|468.39|472.42|468.32|16
1633276150000|2021-10-03 15:49:10|472.46|468.36|472|467.9|472.46|468.36|472|467.9|25
1633276160000|2021-10-03 15:49:20|471.99|467.89|471.89|467.79|471.99|467.89|471.87|467.77|19
1633276170000|2021-10-03 15:49:30|471.87|467.77|472|467.9|472.04|467.94|471.7|467.6|29
1633276180000|2021-10-03 15:49:40|471.93|467.83|471.67|467.57|471.96|467.86|471.67|467.57|20
1633276190000|2021-10-03 15:49:50|471.66|467.56|471.53|467.43|471.66|467.56|471.48|467.38|19
1633276200000|2021-10-03 15:50:00|471.54|467.44|471.54|467.44|471.6|467.5|471.52|467.42|17
1633276210000|2021-10-03 15:50:10|471.56|467.46|471.62|467.52|471.71|467.61|471.56|467.46|13
1633276220000|2021-10-03 15:50:20|471.6|467.5|471.15|467.05|471.62|467.52|471.15|467.05|22
1633276230000|2021-10-03 15:50:30|471.14|467.04|471.05|466.95|471.2|467.1|471.04|466.94|28
1633276240000|2021-10-03 15:50:40|471.04|466.94|471.08|466.98|471.08|466.98|470.97|466.87|18
1633276250000|2021-10-03 15:50:50|471.09|466.99|471.2|467.1|471.2|467.1|470.98|466.88|27
1633276260000|2021-10-03 15:51:00|471.18|467.08|471.59|467.49|471.73|467.63|471.09|466.99|37
1633276270000|2021-10-03 15:51:10|471.61|467.51|471.51|467.41|471.61|467.51|471.46|467.36|20
1633276280000|2021-10-03 15:51:20|471.5|467.4|471.5|467.4|471.52|467.42|471.47|467.37|18
1633276290000|2021-10-03 15:51:30|471.61|467.51|471.59|467.49|471.61|467.51|471.52|467.42|23
1633276300000|2021-10-03 15:51:40|471.6|467.5|472.26|468.16|472.3|468.2|471.57|467.47|24
1633276310000|2021-10-03 15:51:50|472.34|468.24|472.1|468|472.38|468.28|472.1|468|12
1633276320000|2021-10-03 15:52:00|472.05|467.95|472.13|468.03|472.13|468.03|471.89|467.79|30
1633276330000|2021-10-03 15:52:10|472.12|468.02|472.28|468.18|472.29|468.19|472.12|468.02|14
1633276340000|2021-10-03 15:52:20|472.29|468.19|472.37|468.27|472.45|468.35|472.29|468.19|17
1633276350000|2021-10-03 15:52:30|472.4|468.3|472.26|468.16|472.41|468.31|472.26|468.16|21
1633276360000|2021-10-03 15:52:40|472.25|468.15|472.28|468.18|472.28|468.18|472.15|468.05|17
1633276370000|2021-10-03 15:52:50|472.26|468.16|472.1|468|472.43|468.33|472.1|468|22
1633276380000|2021-10-03 15:53:00|472.08|467.98|472.15|468.05|472.15|468.05|471.97|467.87|27
1633276390000|2021-10-03 15:53:10|472.16|468.06|472.2|468.1|472.33|468.23|472.16|468.06|24
1633276400000|2021-10-03 15:53:20|472.23|468.13|472.15|468.05|472.31|468.21|472.12|468.02|17
1633276410000|2021-10-03 15:53:30|472.14|468.04|472.03|467.93|472.17|468.07|472.03|467.93|24
1633276420000|2021-10-03 15:53:40|472.02|467.92|471.93|467.83|472.1|468|471.93|467.83|13
1633276430000|2021-10-03 15:53:50|471.91|467.81|471.93|467.83|471.94|467.84|471.89|467.79|11
1633276440000|2021-10-03 15:54:00|471.92|467.82|472.47|468.37|472.5|468.4|471.91|467.81|22
1633276450000|2021-10-03 15:54:10|472.5|468.4|472.64|468.54|472.7|468.6|472.46|468.36|27
1633276460000|2021-10-03 15:54:20|472.67|468.57|472.5|468.4|472.69|468.59|472.49|468.39|22
1633276470000|2021-10-03 15:54:30|472.38|468.28|472.02|467.92|472.38|468.28|472.02|467.92|18
1633276480000|2021-10-03 15:54:40|472.04|467.94|471.96|467.86|472.04|467.94|471.96|467.86|17
1633276490000|2021-10-03 15:54:50|471.97|467.87|472.1|468|472.1|468|471.97|467.87|17
1633276500000|2021-10-03 15:55:00|472.12|468.02|472.09|467.99|472.16|468.06|472.05|467.95|16
1633276510000|2021-10-03 15:55:10|472.08|467.98|472.26|468.16|472.29|468.19|472.07|467.97|23
1633276520000|2021-10-03 15:55:20|472.24|468.14|472.21|468.11|472.27|468.17|472.07|467.97|22
1633276530000|2021-10-03 15:55:30|472.2|468.1|472.04|467.94|472.27|468.17|472.04|467.94|17
1633276540000|2021-10-03 15:55:40|472.02|467.92|471.65|467.55|472.02|467.92|471.65|467.55|19
1633276550000|2021-10-03 15:55:50|471.64|467.54|471.33|467.23|471.64|467.54|471.29|467.19|21
1633276560000|2021-10-03 15:56:00|471.32|467.22|471.43|467.33|471.73|467.63|471.3|467.2|26
1633276570000|2021-10-03 15:56:10|471.42|467.32|471.52|467.42|471.57|467.47|471.39|467.29|23
1633276580000|2021-10-03 15:56:20|471.49|467.39|471.17|467.07|471.49|467.39|470.86|466.76|23
1633276590000|2021-10-03 15:56:30|471.18|467.08|471.17|467.07|471.22|467.12|471.17|467.07|14
1633276600000|2021-10-03 15:56:40|471.25|467.15|471.68|467.58|471.68|467.58|471.25|467.15|20
1633276610000|2021-10-03 15:56:50|471.72|467.62|471.74|467.64|471.87|467.77|471.72|467.62|20
1633276620000|2021-10-03 15:57:00|471.75|467.65|471.73|467.63|471.78|467.68|471.69|467.59|20
1633276630000|2021-10-03 15:57:10|471.7|467.6|472|467.9|472|467.9|471.69|467.59|25
1633276640000|2021-10-03 15:57:20|471.96|467.86|472.47|468.37|472.55|468.45|471.96|467.86|28
1633276650000|2021-10-03 15:57:30|472.48|468.38|472.01|467.91|472.48|468.38|471.95|467.85|24
1633276660000|2021-10-03 15:57:40|472.04|467.94|472.12|468.02|472.29|468.19|472.04|467.94|28
1633276670000|2021-10-03 15:57:50|472.13|468.03|472.11|468.01|472.13|468.03|472.02|467.92|15
1633276680000|2021-10-03 15:58:00|472.09|467.99|472.24|468.14|472.25|468.15|472.09|467.99|21
1633276690000|2021-10-03 15:58:10|472.22|468.12|472.25|468.15|472.35|468.25|472.2|468.1|25
1633276700000|2021-10-03 15:58:20|472.26|468.16|472.3|468.2|472.34|468.24|472.24|468.14|13
1633276710000|2021-10-03 15:58:30|472.27|468.17|472.19|468.09|472.27|468.17|472.19|468.09|17
1633276720000|2021-10-03 15:58:40|472.18|468.08|472.29|468.19|472.48|468.38|472.18|468.08|22
1633276730000|2021-10-03 15:58:50|472.41|468.31|472.34|468.24|472.52|468.42|472.34|468.24|22
1633276740000|2021-10-03 15:59:00|472.32|468.22|472.39|468.29|472.39|468.29|472.18|468.08|24
1633276750000|2021-10-03 15:59:10|472.43|468.33|473.49|469.39|473.55|469.45|472.43|468.33|31
1633276760000|2021-10-03 15:59:20|473.51|469.41|473.5|469.4|473.74|469.64|473.43|469.33|27
1633276770000|2021-10-03 15:59:30|473.51|469.41|473.45|469.35|473.51|469.41|473.44|469.34|18
1633276780000|2021-10-03 15:59:40|473.44|469.34|473.4|469.3|473.58|469.48|473.38|469.28|22
1633276790000|2021-10-03 15:59:50|473.41|469.31|473.23|469.13|473.41|469.31|473.21|469.11|27
1633276800000|2021-10-03 16:00:00|473.24|469.14|473.62|469.52|473.89|469.79|473.22|469.12|27
1633276810000|2021-10-03 16:00:10|473.61|469.51|474.36|470.26|474.51|470.41|473.61|469.51|33
1633276820000|2021-10-03 16:00:20|474.49|470.39|475.16|471.06|475.17|471.07|474.49|470.39|32
1633276830000|2021-10-03 16:00:30|475.17|471.07|475.71|471.61|475.71|471.61|475.14|471.04|25
1633276840000|2021-10-03 16:00:40|475.69|471.59|475.61|471.51|475.95|471.85|475.46|471.36|32
1633276850000|2021-10-03 16:00:50|475.6|471.5|476.5|472.4|476.51|472.41|475.47|471.37|29
1633276860000|2021-10-03 16:01:00|476.52|472.42|475.94|471.84|476.84|472.74|475.93|471.83|31
1633276870000|2021-10-03 16:01:10|475.93|471.83|476.24|472.14|476.24|472.14|475.85|471.75|29
1633276880000|2021-10-03 16:01:20|476.22|472.12|476.52|472.42|476.52|472.42|476.21|472.11|26
1633276890000|2021-10-03 16:01:30|476.61|472.51|477|472.9|477.07|472.97|476.57|472.47|31
1633276900000|2021-10-03 16:01:40|477.03|472.93|476.87|472.77|477.06|472.96|476.77|472.67|27
1633276910000|2021-10-03 16:01:50|477.23|473.13|479.08|474.98|479.11|475.01|477.23|473.13|35
1633276920000|2021-10-03 16:02:00|479.16|475.06|479.78|475.68|479.88|475.78|478.72|474.62|38
1633276930000|2021-10-03 16:02:10|479.77|475.67|480.05|475.95|480.05|475.95|479.5|475.4|32
1633276940000|2021-10-03 16:02:20|480.07|475.97|480.69|476.59|480.69|476.59|480.07|475.97|31
1633276950000|2021-10-03 16:02:30|480.79|476.69|479.05|474.95|480.91|476.81|479.01|474.91|33
1633276960000|2021-10-03 16:02:40|478.95|474.85|478.44|474.34|478.95|474.85|478.44|474.34|31
1633276970000|2021-10-03 16:02:50|478.45|474.35|478.44|474.34|478.66|474.56|478.09|473.99|36
1633276980000|2021-10-03 16:03:00|478.41|474.31|478|473.9|478.48|474.38|478|473.9|27
1633276990000|2021-10-03 16:03:10|477.99|473.89|478.46|474.36|478.6|474.5|477.96|473.86|33
1633277000000|2021-10-03 16:03:20|478.49|474.39|478.21|474.11|478.52|474.42|477.98|473.88|31
1633277010000|2021-10-03 16:03:30|478.2|474.1|478.4|474.3|478.86|474.76|478.18|474.08|33
1633277020000|2021-10-03 16:03:40|478.39|474.29|478|473.9|478.39|474.29|478|473.9|26
1633277030000|2021-10-03 16:03:50|477.9|473.8|477.79|473.69|478.11|474.01|477.79|473.69|27
1633277040000|2021-10-03 16:04:00|477.77|473.67|477.7|473.6|477.8|473.7|477.55|473.45|31
1633277050000|2021-10-03 16:04:10|477.68|473.58|477.64|473.54|477.82|473.72|477.59|473.49|29
1633277060000|2021-10-03 16:04:20|477.63|473.53|477.28|473.18|477.63|473.53|477.28|473.18|24
1633277070000|2021-10-03 16:04:30|477.29|473.19|476.8|472.7|477.29|473.19|476.71|472.61|23
1633277080000|2021-10-03 16:04:40|476.83|472.73|478.18|474.08|478.23|474.13|476.83|472.73|32
1633277090000|2021-10-03 16:04:50|478.23|474.13|478.27|474.17|478.79|474.69|478.23|474.13|31
1633277100000|2021-10-03 16:05:00|478.26|474.16|477.72|473.62|478.27|474.17|477.7|473.6|22
1633277110000|2021-10-03 16:05:10|477.7|473.6|477.59|473.49|477.7|473.6|477.58|473.48|24
1633277120000|2021-10-03 16:05:20|477.58|473.48|477.55|473.45|477.67|473.57|477.49|473.39|28
1633277130000|2021-10-03 16:05:30|477.54|473.44|476.99|472.89|477.67|473.57|476.99|472.89|30
1633277140000|2021-10-03 16:05:40|476.98|472.88|477.17|473.07|477.2|473.1|476.98|472.88|26
1633277150000|2021-10-03 16:05:50|477.22|473.12|477.75|473.65|477.75|473.65|477.21|473.11|27
1633277160000|2021-10-03 16:06:00|477.72|473.62|477.79|473.69|477.8|473.7|477.65|473.55|13
1633277170000|2021-10-03 16:06:10|477.78|473.68|477.43|473.33|477.79|473.69|477.43|473.33|9
1633277180000|2021-10-03 16:06:20|477.42|473.32|476.94|472.84|477.42|473.32|476.94|472.84|22
1633277190000|2021-10-03 16:06:30|476.93|472.83|476.55|472.45|476.93|472.83|476.55|472.45|21
1633277200000|2021-10-03 16:06:40|476.54|472.44|476.01|471.91|476.54|472.44|476.01|471.91|25
1633277210000|2021-10-03 16:06:50|476.02|471.92|476.29|472.19|476.34|472.24|475.99|471.89|22
1633277220000|2021-10-03 16:07:00|476.28|472.18|475.48|471.38|476.29|472.19|475.35|471.25|27
1633277230000|2021-10-03 16:07:10|475.36|471.26|475.25|471.15|475.61|471.51|475.11|471.01|35
1633277240000|2021-10-03 16:07:20|475.24|471.14|474.96|470.86|475.24|471.14|474.88|470.78|29
1633277250000|2021-10-03 16:07:30|474.94|470.84|474.07|469.97|474.98|470.88|473.93|469.83|33
1633277260000|2021-10-03 16:07:40|474.08|469.98|474.21|470.11|474.21|470.11|473.97|469.87|29
1633277270000|2021-10-03 16:07:50|474.24|470.14|474.38|470.28|474.39|470.29|474.24|470.14|19
1633277280000|2021-10-03 16:08:00|474.37|470.27|474.22|470.12|474.38|470.28|474.21|470.11|20
1633277290000|2021-10-03 16:08:10|474.25|470.15|474.11|470.01|474.37|470.27|473.96|469.86|29
1633277300000|2021-10-03 16:08:20|474.07|469.97|473.99|469.89|474.14|470.04|473.99|469.89|28
1633277310000|2021-10-03 16:08:30|474|469.9|474.05|469.95|474.14|470.04|473.98|469.88|27
1633277320000|2021-10-03 16:08:40|474.03|469.93|474.18|470.08|474.18|470.08|473.85|469.75|26
1633277330000|2021-10-03 16:08:50|474.24|470.14|473.94|469.84|474.26|470.16|473.94|469.84|22
1633277340000|2021-10-03 16:09:00|473.93|469.83|473.83|469.73|473.93|469.83|473.81|469.71|18
1633277350000|2021-10-03 16:09:10|473.84|469.74|472.29|468.19|473.87|469.77|472.29|468.19|32
1633277360000|2021-10-03 16:09:20|472.28|468.18|471.87|467.77|472.29|468.19|471.87|467.77|24
1633277370000|2021-10-03 16:09:30|471.89|467.79|471.6|467.5|471.89|467.79|471.34|467.24|29
1633277380000|2021-10-03 16:09:40|471.62|467.52|471.72|467.62|471.97|467.87|471.62|467.52|24
1633277390000|2021-10-03 16:09:50|471.68|467.58|471.33|467.23|471.83|467.73|471.33|467.23|31
1633277400000|2021-10-03 16:10:00|471.34|467.24|471.89|467.79|471.89|467.79|471.22|467.12|32
1633277410000|2021-10-03 16:10:10|471.91|467.81|472.19|468.09|472.61|468.51|471.9|467.8|31
1633277420000|2021-10-03 16:10:20|472.22|468.12|472.4|468.3|472.4|468.3|472.04|467.94|33
1633277430000|2021-10-03 16:10:30|472.39|468.29|472.81|468.71|472.81|468.71|472.38|468.28|29
1633277440000|2021-10-03 16:10:40|472.8|468.7|473.37|469.27|473.37|469.27|472.8|468.7|30
1633277450000|2021-10-03 16:10:50|473.38|469.28|473.13|469.03|473.5|469.4|473.13|469.03|26
1633277460000|2021-10-03 16:11:00|473.15|469.05|473.19|469.09|473.22|469.12|473.07|468.97|22
1633277470000|2021-10-03 16:11:10|473.21|469.11|473.2|469.1|473.23|469.13|473.17|469.07|14
1633277480000|2021-10-03 16:11:20|473.22|469.12|473|468.9|473.22|469.12|472.98|468.88|17
1633277490000|2021-10-03 16:11:30|473.01|468.91|472.66|468.56|473.03|468.93|472.66|468.56|26
1633277500000|2021-10-03 16:11:40|472.67|468.57|472.61|468.51|472.67|468.57|472.46|468.36|23
1633277510000|2021-10-03 16:11:50|472.6|468.5|472.4|468.3|472.63|468.53|472.4|468.3|25
1633277520000|2021-10-03 16:12:00|472.39|468.29|472.42|468.32|472.44|468.34|472.39|468.29|15
1633277530000|2021-10-03 16:12:10|472.41|468.31|472.41|468.31|472.41|468.31|472.37|468.27|13
1633277540000|2021-10-03 16:12:20|472.38|468.28|472.13|468.03|472.38|468.28|472.13|468.03|16
1633277550000|2021-10-03 16:12:30|472.11|468.01|471.99|467.89|472.11|468.01|471.92|467.82|14
1633277560000|2021-10-03 16:12:40|471.98|467.88|472.15|468.05|472.15|468.05|471.95|467.85|18
1633277570000|2021-10-03 16:12:50|472.24|468.14|472.27|468.17|472.42|468.32|472.15|468.05|22
1633277580000|2021-10-03 16:13:00|472.26|468.16|472.36|468.26|472.42|468.32|472.2|468.1|21
1633277590000|2021-10-03 16:13:10|472.35|468.25|472.05|467.95|472.35|468.25|472.05|467.95|21
1633277600000|2021-10-03 16:13:20|472|467.9|471.83|467.73|472.07|467.97|471.83|467.73|27
1633277610000|2021-10-03 16:13:30|471.82|467.72|472.08|467.98|472.08|467.98|471.76|467.66|23
1633277620000|2021-10-03 16:13:40|472.07|467.97|472.01|467.91|472.15|468.05|472.01|467.91|18
1633277630000|2021-10-03 16:13:50|472|467.9|472.15|468.05|472.15|468.05|472|467.9|22
1633277640000|2021-10-03 16:14:00|472.14|468.04|471.68|467.58|472.14|468.04|471.67|467.57|15
1633277650000|2021-10-03 16:14:10|471.69|467.59|471.99|467.89|471.99|467.89|471.69|467.59|15
1633277660000|2021-10-03 16:14:20|472.04|467.94|472.05|467.95|472.08|467.98|472.01|467.91|10
1633277670000|2021-10-03 16:14:30|472.04|467.94|471.85|467.75|472.04|467.94|471.71|467.61|25
1633277680000|2021-10-03 16:14:40|471.87|467.77|472.11|468.01|472.12|468.02|471.84|467.74|22
1633277690000|2021-10-03 16:14:50|472.1|468|472.19|468.09|472.22|468.12|472.06|467.96|19
1633277700000|2021-10-03 16:15:00|472.21|468.11|472.55|468.45|472.55|468.45|472.19|468.09|20
1633277710000|2021-10-03 16:15:10|472.57|468.47|473|468.9|473|468.9|472.57|468.47|21
1633277720000|2021-10-03 16:15:20|472.99|468.89|473.28|469.18|473.28|469.18|472.99|468.89|22
1633277730000|2021-10-03 16:15:30|473.24|469.14|473.91|469.81|473.94|469.84|473.24|469.14|30
1633277740000|2021-10-03 16:15:40|474|469.9|474.34|470.24|474.53|470.43|474|469.9|25
1633277750000|2021-10-03 16:15:50|474.35|470.25|474.62|470.52|474.62|470.52|474.35|470.25|18
1633277760000|2021-10-03 16:16:00|474.63|470.53|474.38|470.28|474.72|470.62|474.26|470.16|26
1633277770000|2021-10-03 16:16:10|474.41|470.31|474.22|470.12|474.5|470.4|474.19|470.09|24
1633277780000|2021-10-03 16:16:20|474.21|470.11|473.45|469.35|474.21|470.11|473.45|469.35|28
1633277790000|2021-10-03 16:16:30|473.43|469.33|473.41|469.31|473.44|469.34|473.33|469.23|23
1633277800000|2021-10-03 16:16:40|473.4|469.3|473.5|469.4|473.57|469.47|473.39|469.29|24
1633277810000|2021-10-03 16:16:50|473.51|469.41|473.68|469.58|473.73|469.63|473.48|469.38|24
1633277820000|2021-10-03 16:17:00|473.67|469.57|473.9|469.8|473.9|469.8|473.66|469.56|9
1633277830000|2021-10-03 16:17:10|473.94|469.84|474.37|470.27|474.37|470.27|473.92|469.82|20
1633277840000|2021-10-03 16:17:20|474.43|470.33|474.91|470.81|474.92|470.82|474.43|470.33|27
1633277850000|2021-10-03 16:17:30|474.92|470.82|475.13|471.03|475.14|471.04|474.92|470.82|15
1633277860000|2021-10-03 16:17:40|475.19|471.09|475.14|471.04|475.21|471.11|475.14|471.04|16
1633277870000|2021-10-03 16:17:50|475.09|470.99|474.88|470.78|475.1|471|474.62|470.52|33
1633277880000|2021-10-03 16:18:00|474.89|470.79|474.71|470.61|474.9|470.8|474.69|470.59|25
1633277890000|2021-10-03 16:18:10|474.74|470.64|474.91|470.81|474.92|470.82|474.74|470.64|17
1633277900000|2021-10-03 16:18:20|474.92|470.82|474.29|470.19|474.92|470.82|474.24|470.14|32
1633277910000|2021-10-03 16:18:30|474.27|470.17|474.12|470.02|474.27|470.17|474.12|470.02|18
1633277920000|2021-10-03 16:18:40|474.13|470.03|474.08|469.98|474.13|470.03|474.08|469.98|26
1633277930000|2021-10-03 16:18:50|474.1|470|474.08|469.98|474.19|470.09|474.08|469.98|16
1633277940000|2021-10-03 16:19:00|474.09|469.99|473.71|469.61|474.09|469.99|473.71|469.61|21
1633277950000|2021-10-03 16:19:10|473.69|469.59|473.55|469.45|473.75|469.65|473.55|469.45|20
1633277960000|2021-10-03 16:19:20|473.56|469.46|473.87|469.77|473.87|469.77|473.5|469.4|23
1633277970000|2021-10-03 16:19:30|473.88|469.78|473.87|469.77|473.89|469.79|473.86|469.76|9
1633277980000|2021-10-03 16:19:40|473.88|469.78|473.88|469.78|473.88|469.78|473.85|469.75|13
1633277990000|2021-10-03 16:19:50|473.86|469.76|474.31|470.21|474.31|470.21|473.86|469.76|19
1633278000000|2021-10-03 16:20:00|474.32|470.22|474.4|470.3|474.41|470.31|474.32|470.22|10
1633278010000|2021-10-03 16:20:10|474.41|470.31|474.7|470.6|474.7|470.6|474.41|470.31|15
1633278020000|2021-10-03 16:20:20|474.74|470.64|474.73|470.63|474.74|470.64|474.73|470.63|2
1633278030000|2021-10-03 16:20:30|474.72|470.62|474.74|470.64|474.74|470.64|474.7|470.6|7
1633278040000|2021-10-03 16:20:40|474.73|470.63|475|470.9|475|470.9|474.7|470.6|17
1633278050000|2021-10-03 16:20:50|475.03|470.93|474.92|470.82|475.13|471.03|474.92|470.82|19
1633278060000|2021-10-03 16:21:00|474.9|470.8|474.51|470.41|474.9|470.8|474.44|470.34|29
1633278070000|2021-10-03 16:21:10|474.52|470.42|474.44|470.34|474.59|470.49|474.44|470.34|9
1633278080000|2021-10-03 16:21:20|474.38|470.28|474.31|470.21|474.38|470.28|474.27|470.17|17
1633278090000|2021-10-03 16:21:30|474.32|470.22|474.31|470.21|474.32|470.22|474.29|470.19|5
1633278100000|2021-10-03 16:21:40|474.3|470.2|474.3|470.2|474.35|470.25|474.18|470.08|15
1633278110000|2021-10-03 16:21:50|474.29|470.19|474.18|470.08|474.31|470.21|474.18|470.08|17
1633278120000|2021-10-03 16:22:00|474.19|470.09|473.89|469.79|474.19|470.09|473.88|469.78|18
1633278130000|2021-10-03 16:22:10|473.9|469.8|473.89|469.79|474.02|469.92|473.86|469.76|24
1633278140000|2021-10-03 16:22:20|473.87|469.77|473.91|469.81|473.92|469.82|473.85|469.75|13
1633278150000|2021-10-03 16:22:30|473.89|469.79|473.92|469.82|473.94|469.84|473.89|469.79|12
1633278160000|2021-10-03 16:22:40|473.91|469.81|474.47|470.37|474.49|470.39|473.91|469.81|27
1633278170000|2021-10-03 16:22:50|474.59|470.49|474.64|470.54|474.7|470.6|474.59|470.49|11
1633278180000|2021-10-03 16:23:00|474.65|470.55|474.73|470.63|474.74|470.64|474.65|470.55|10
1633278190000|2021-10-03 16:23:10|474.74|470.64|474.71|470.61|474.77|470.67|474.71|470.61|10
1633278200000|2021-10-03 16:23:20|474.73|470.63|474.7|470.6|474.73|470.63|474.7|470.6|4
1633278210000|2021-10-03 16:23:30|474.69|470.59|474.62|470.52|474.7|470.6|474.62|470.52|5
1633278220000|2021-10-03 16:23:40|474.61|470.51|474.24|470.14|474.61|470.51|474.24|470.14|19
1633278230000|2021-10-03 16:23:50|474.23|470.13|474.1|470|474.23|470.13|474.09|469.99|15
1633278240000|2021-10-03 16:24:00|474.16|470.06|474.47|470.37|474.51|470.41|474.16|470.06|15
1633278250000|2021-10-03 16:24:10|474.49|470.39|474.64|470.54|474.67|470.57|474.49|470.39|12
1633278260000|2021-10-03 16:24:20|474.65|470.55|474.65|470.55|474.65|470.55|474.61|470.51|11
1633278270000|2021-10-03 16:24:30|474.69|470.59|474.69|470.59|474.69|470.59|474.66|470.56|12
1633278280000|2021-10-03 16:24:40|474.7|470.6|474.69|470.59|474.71|470.61|474.65|470.55|15
1633278290000|2021-10-03 16:24:50|474.65|470.55|474.66|470.56|474.69|470.59|474.59|470.49|14
1633278300000|2021-10-03 16:25:00|474.65|470.55|474.45|470.35|474.65|470.55|474.44|470.34|20
1633278310000|2021-10-03 16:25:10|474.47|470.37|474.41|470.31|474.47|470.37|474.4|470.3|15
1633278320000|2021-10-03 16:25:20|474.42|470.32|474.41|470.31|474.48|470.38|474.41|470.31|15
1633278330000|2021-10-03 16:25:30|474.4|470.3|474.72|470.62|474.72|470.62|474.4|470.3|17
1633278340000|2021-10-03 16:25:40|474.69|470.59|474.76|470.66|474.76|470.66|474.69|470.59|12
1633278350000|2021-10-03 16:25:50|474.73|470.63|474.84|470.74|474.84|470.74|474.71|470.61|22
1633278360000|2021-10-03 16:26:00|474.83|470.73|474.82|470.72|474.84|470.74|474.77|470.67|17
1633278370000|2021-10-03 16:26:10|474.85|470.75|474.78|470.68|474.87|470.77|474.78|470.68|10
1633278380000|2021-10-03 16:26:20|474.79|470.69|474.8|470.7|474.82|470.72|474.78|470.68|13
1633278390000|2021-10-03 16:26:30|474.81|470.71|474.77|470.67|474.83|470.73|474.77|470.67|11
1633278400000|2021-10-03 16:26:40|474.79|470.69|474.85|470.75|474.85|470.75|474.76|470.66|15
1633278410000|2021-10-03 16:26:50|474.84|470.74|474.6|470.5|474.84|470.74|474.6|470.5|19
1633278420000|2021-10-03 16:27:00|474.61|470.51|474.41|470.31|474.64|470.54|474.41|470.31|18
1633278430000|2021-10-03 16:27:10|474.35|470.25|474.26|470.16|474.35|470.25|474.26|470.16|9
1633278440000|2021-10-03 16:27:20|474.25|470.15|474.23|470.13|474.28|470.18|474.23|470.13|11
1633278450000|2021-10-03 16:27:30|474.22|470.12|474.17|470.07|474.22|470.12|474.13|470.03|13
1633278460000|2021-10-03 16:27:40|474.2|470.1|474.74|470.64|474.74|470.64|474.2|470.1|29
1633278470000|2021-10-03 16:27:50|474.76|470.66|475.16|471.06|475.49|471.39|474.75|470.65|24
1633278480000|2021-10-03 16:28:00|475.15|471.05|475.06|470.96|475.15|471.05|475.04|470.94|11
1633278490000|2021-10-03 16:28:10|475.04|470.94|475.4|471.3|475.41|471.31|475.03|470.93|23
1633278500000|2021-10-03 16:28:20|475.42|471.32|475.42|471.32|475.42|471.32|475.37|471.27|9
1633278510000|2021-10-03 16:28:30|475.45|471.35|475.43|471.33|475.54|471.44|475.42|471.32|23
1633278520000|2021-10-03 16:28:40|475.44|471.34|475.41|471.31|475.44|471.34|475.19|471.09|20
1633278530000|2021-10-03 16:28:50|475.42|471.32|475.4|471.3|475.5|471.4|475.33|471.23|25
1633278540000|2021-10-03 16:29:00|475.38|471.28|475.23|471.13|475.38|471.28|475.23|471.13|15
1633278550000|2021-10-03 16:29:10|475.22|471.12|475.1|471|475.22|471.12|475.1|471|10
1633278560000|2021-10-03 16:29:20|475.08|470.98|474.88|470.78|475.08|470.98|474.87|470.77|9
1633278570000|2021-10-03 16:29:30|474.87|470.77|474.88|470.78|474.89|470.79|474.87|470.77|9
1633278580000|2021-10-03 16:29:40|474.87|470.77|474.69|470.59|474.88|470.78|474.69|470.59|14
1633278590000|2021-10-03 16:29:50|474.71|470.61|474.73|470.63|474.76|470.66|474.71|470.61|8
1633278600000|2021-10-03 16:30:00|474.72|470.62|474.94|470.84|474.94|470.84|474.71|470.61|10
1633278610000|2021-10-03 16:30:10|474.96|470.86|475.23|471.13|475.23|471.13|474.94|470.84|23
1633278620000|2021-10-03 16:30:20|475.28|471.18|475.22|471.12|475.28|471.18|475.2|471.1|17
1633278630000|2021-10-03 16:30:30|475.21|471.11|475.39|471.29|475.39|471.29|475.21|471.11|10
1633278640000|2021-10-03 16:30:40|475.43|471.33|475.6|471.5|475.62|471.52|475.43|471.33|11
1633278650000|2021-10-03 16:30:50|475.55|471.45|475.72|471.62|475.8|471.7|475.5|471.4|26
1633278660000|2021-10-03 16:31:00|475.7|471.6|475.71|471.61|475.73|471.63|475.64|471.54|17
1633278670000|2021-10-03 16:31:10|475.73|471.63|475.34|471.24|475.73|471.63|475.34|471.24|23
1633278680000|2021-10-03 16:31:20|475.33|471.23|475.31|471.21|475.36|471.26|475.27|471.17|14
1633278690000|2021-10-03 16:31:30|475.3|471.2|475.28|471.18|475.32|471.22|475.26|471.16|11
1633278700000|2021-10-03 16:31:40|475.27|471.17|475.1|471|475.27|471.17|475.07|470.97|11
1633278710000|2021-10-03 16:31:50|475.09|470.99|475.03|470.93|475.12|471.02|475.03|470.93|16
1633278720000|2021-10-03 16:32:00|475.02|470.92|474.99|470.89|475.03|470.93|474.97|470.87|15
1633278730000|2021-10-03 16:32:10|475.02|470.92|475.05|470.95|475.05|470.95|474.97|470.87|11
1633278740000|2021-10-03 16:32:20|475.03|470.93|474.91|470.81|475.05|470.95|474.91|470.81|17
1633278750000|2021-10-03 16:32:30|474.9|470.8|474.47|470.37|474.9|470.8|474.43|470.33|29
1633278760000|2021-10-03 16:32:40|474.48|470.38|474.56|470.46|474.61|470.51|474.44|470.34|17
1633278770000|2021-10-03 16:32:50|474.55|470.45|474.32|470.22|474.55|470.45|474.32|470.22|20
1633278780000|2021-10-03 16:33:00|474.31|470.21|474.16|470.06|474.31|470.21|474.16|470.06|18
1633278790000|2021-10-03 16:33:10|474.17|470.07|474.18|470.08|474.18|470.08|473.94|469.84|25
1633278800000|2021-10-03 16:33:20|474.17|470.07|474.33|470.23|474.34|470.24|474.16|470.06|28
1633278810000|2021-10-03 16:33:30|474.32|470.22|474.39|470.29|474.49|470.39|474.32|470.22|24
1633278820000|2021-10-03 16:33:40|474.4|470.3|474.44|470.34|474.46|470.36|474.33|470.23|23
1633278830000|2021-10-03 16:33:50|474.43|470.33|474.54|470.44|474.58|470.48|474.43|470.33|22
1633278840000|2021-10-03 16:34:00|474.53|470.43|474.37|470.27|474.53|470.43|474.36|470.26|14
1633278850000|2021-10-03 16:34:10|474.4|470.3|474.28|470.18|474.4|470.3|474.28|470.18|9
1633278860000|2021-10-03 16:34:20|474.3|470.2|474.04|469.94|474.3|470.2|474|469.9|23
1633278870000|2021-10-03 16:34:30|474.02|469.92|473.99|469.89|474.04|469.94|473.98|469.88|10
1633278880000|2021-10-03 16:34:40|473.98|469.88|474.01|469.91|474.03|469.93|473.97|469.87|12
1633278890000|2021-10-03 16:34:50|474.03|469.93|473.86|469.76|474.06|469.96|473.86|469.76|17
1633278900000|2021-10-03 16:35:00|473.84|469.74|473.83|469.73|473.86|469.76|473.82|469.72|7
1633278910000|2021-10-03 16:35:10|473.84|469.74|473.83|469.73|473.85|469.75|473.83|469.73|5
1633278920000|2021-10-03 16:35:20|473.82|469.72|473.96|469.86|473.96|469.86|473.82|469.72|15
1633278930000|2021-10-03 16:35:30|473.97|469.87|473.96|469.86|473.99|469.89|473.95|469.85|15
1633278940000|2021-10-03 16:35:40|473.94|469.84|474.12|470.02|474.34|470.24|473.92|469.82|25
1633278950000|2021-10-03 16:35:50|474.11|470.01|474.1|470|474.12|470.02|474.1|470|6
1633278960000|2021-10-03 16:36:00|474.08|469.98|474.04|469.94|474.08|469.98|473.92|469.82|16
1633278970000|2021-10-03 16:36:10|474.02|469.92|474.01|469.91|474.02|469.92|473.91|469.81|25
1633278980000|2021-10-03 16:36:20|474|469.9|473.9|469.8|474.02|469.92|473.9|469.8|21
1633278990000|2021-10-03 16:36:30|473.87|469.77|473.85|469.75|473.89|469.79|473.81|469.71|19
1633279000000|2021-10-03 16:36:40|473.84|469.74|473.79|469.69|473.84|469.74|473.78|469.68|4
1633279010000|2021-10-03 16:36:50|473.77|469.67|474.48|470.38|474.48|470.38|473.77|469.67|27
1633279020000|2021-10-03 16:37:00|474.52|470.42|474.7|470.6|474.75|470.65|474.52|470.42|16
1633279030000|2021-10-03 16:37:10|474.73|470.63|474.74|470.64|474.74|470.64|474.7|470.6|9
1633279040000|2021-10-03 16:37:20|474.75|470.65|474.71|470.61|474.75|470.65|474.7|470.6|12
1633279050000|2021-10-03 16:37:30|474.72|470.62|474.9|470.8|474.9|470.8|474.71|470.61|16
1633279060000|2021-10-03 16:37:40|474.88|470.78|475.6|471.5|475.61|471.51|474.86|470.76|22
1633279070000|2021-10-03 16:37:50|475.62|471.52|475.87|471.77|475.91|471.81|475.62|471.52|24
1633279080000|2021-10-03 16:38:00|475.86|471.76|475.34|471.24|475.86|471.76|475.32|471.22|22
1633279090000|2021-10-03 16:38:10|475.33|471.23|475.21|471.11|475.33|471.23|475.21|471.11|16
1633279100000|2021-10-03 16:38:20|475.22|471.12|475.21|471.11|475.22|471.12|475.21|471.11|6
1633279110000|2021-10-03 16:38:30|475.24|471.14|475.48|471.38|475.48|471.38|475.24|471.14|13
1633279120000|2021-10-03 16:38:40|475.47|471.37|475.33|471.23|475.48|471.38|475.33|471.23|11
1633279130000|2021-10-03 16:38:50|475.35|471.25|475.33|471.23|475.4|471.3|475.3|471.2|18
1633279140000|2021-10-03 16:39:00|475.34|471.24|475.47|471.37|475.47|471.37|475.34|471.24|8
1633279150000|2021-10-03 16:39:10|475.49|471.39|475.59|471.49|475.66|471.56|475.49|471.39|16
1633279160000|2021-10-03 16:39:20|475.58|471.48|475.48|471.38|475.59|471.49|475.34|471.24|19
1633279170000|2021-10-03 16:39:30|475.49|471.39|475.55|471.45|475.59|471.49|475.49|471.39|13
1633279180000|2021-10-03 16:39:40|475.54|471.44|475.57|471.47|475.58|471.48|475.53|471.43|17
1633279190000|2021-10-03 16:39:50|475.56|471.46|475.35|471.25|475.57|471.47|475.35|471.25|22
1633279200000|2021-10-03 16:40:00|475.33|471.23|475.34|471.24|475.36|471.26|475.22|471.12|24
1633279210000|2021-10-03 16:40:10|475.28|471.18|475.14|471.04|475.3|471.2|475.14|471.04|19
1633279220000|2021-10-03 16:40:20|475.08|470.98|475.05|470.95|475.08|470.98|475|470.9|17
1633279230000|2021-10-03 16:40:30|475.07|470.97|475.27|471.17|475.27|471.17|475.01|470.91|18
1633279240000|2021-10-03 16:40:40|475.25|471.15|475.36|471.26|475.38|471.28|475.25|471.15|20
1633279250000|2021-10-03 16:40:50|475.35|471.25|475.33|471.23|475.38|471.28|475.33|471.23|14
1633279260000|2021-10-03 16:41:00|475.35|471.25|475.33|471.23|475.35|471.25|475.3|471.2|5
1633279270000|2021-10-03 16:41:10|475.32|471.22|475.47|471.37|475.47|471.37|475.32|471.22|19
1633279280000|2021-10-03 16:41:20|475.48|471.38|475.65|471.55|475.65|471.55|475.47|471.37|14
1633279290000|2021-10-03 16:41:30|475.66|471.56|475.62|471.52|475.66|471.56|475.62|471.52|15
1633279300000|2021-10-03 16:41:40|475.63|471.53|475.7|471.6|475.73|471.63|475.61|471.51|20
1633279310000|2021-10-03 16:41:50|475.68|471.58|475.66|471.56|475.7|471.6|475.65|471.55|12
1633279320000|2021-10-03 16:42:00|475.67|471.57|475.36|471.26|475.67|471.57|475.36|471.26|16
1633279330000|2021-10-03 16:42:10|475.31|471.21|475.34|471.24|475.37|471.27|475.22|471.12|21
1633279340000|2021-10-03 16:42:20|475.33|471.23|475.22|471.12|475.33|471.23|475.19|471.09|23
1633279350000|2021-10-03 16:42:30|475.24|471.14|475.55|471.45|475.55|471.45|475.24|471.14|23
1633279360000|2021-10-03 16:42:40|475.56|471.46|475.42|471.32|475.63|471.53|475.42|471.32|15
1633279370000|2021-10-03 16:42:50|475.41|471.31|475.42|471.32|475.44|471.34|475.41|471.31|9
1633279380000|2021-10-03 16:43:00|475.43|471.33|475.43|471.33|475.46|471.36|475.41|471.31|10
1633279390000|2021-10-03 16:43:10|475.44|471.34|475.39|471.29|475.44|471.34|475.38|471.28|14
1633279400000|2021-10-03 16:43:20|475.41|471.31|475.4|471.3|475.47|471.37|475.4|471.3|16
1633279410000|2021-10-03 16:43:30|475.35|471.25|475.23|471.13|475.35|471.25|475.21|471.11|12
1633279420000|2021-10-03 16:43:40|475.21|471.11|475.2|471.1|475.24|471.14|475.19|471.09|13
1633279430000|2021-10-03 16:43:50|475.19|471.09|475.16|471.06|475.22|471.12|475.15|471.05|13
1633279440000|2021-10-03 16:44:00|475.15|471.05|475.15|471.05|475.2|471.1|475.15|471.05|11
1633279450000|2021-10-03 16:44:10|475.16|471.06|475.15|471.05|475.18|471.08|475.15|471.05|10
1633279460000|2021-10-03 16:44:20|475.16|471.06|475.13|471.03|475.17|471.07|475.13|471.03|14
1633279470000|2021-10-03 16:44:30|475.12|471.02|475.07|470.97|475.19|471.09|474.87|470.77|15
1633279480000|2021-10-03 16:44:40|475.15|471.05|475.02|470.92|475.16|471.06|475.01|470.91|22
1633279490000|2021-10-03 16:44:50|475.01|470.91|474.51|470.41|475.01|470.91|474.48|470.38|18
1633279500000|2021-10-03 16:45:00|474.52|470.42|474.41|470.31|474.53|470.43|474.4|470.3|25
1633279510000|2021-10-03 16:45:10|474.43|470.33|474.42|470.32|474.46|470.36|474.4|470.3|10
1633279520000|2021-10-03 16:45:20|474.41|470.31|474.61|470.51|474.7|470.6|474.41|470.31|22
1633279530000|2021-10-03 16:45:30|474.59|470.49|474.86|470.76|474.86|470.76|474.49|470.39|16
1633279540000|2021-10-03 16:45:40|474.87|470.77|475|470.9|475.11|471.01|474.87|470.77|20
1633279550000|2021-10-03 16:45:50|474.97|470.87|474.59|470.49|474.97|470.87|474.58|470.48|27
1633279560000|2021-10-03 16:46:00|474.58|470.48|474.74|470.64|474.75|470.65|474.54|470.44|16
1633279570000|2021-10-03 16:46:10|474.76|470.66|474.51|470.41|474.76|470.66|474.51|470.41|16
1633279580000|2021-10-03 16:46:20|474.5|470.4|474.47|470.37|474.51|470.41|474.46|470.36|11
1633279590000|2021-10-03 16:46:30|474.49|470.39|474.9|470.8|475.08|470.98|474.49|470.39|24
1633279600000|2021-10-03 16:46:40|474.87|470.77|474.56|470.46|474.88|470.78|474.56|470.46|20
1633279610000|2021-10-03 16:46:50|474.57|470.47|474.51|470.41|474.59|470.49|474.51|470.41|10
1633279620000|2021-10-03 16:47:00|474.48|470.38|474.51|470.41|474.53|470.43|474.48|470.38|7
1633279630000|2021-10-03 16:47:10|474.52|470.42|474.74|470.64|474.74|470.64|474.52|470.42|16
1633279640000|2021-10-03 16:47:20|474.79|470.69|475.19|471.09|475.19|471.09|474.76|470.66|26
1633279650000|2021-10-03 16:47:30|475.18|471.08|475.05|470.95|475.22|471.12|475.01|470.91|24
1633279660000|2021-10-03 16:47:40|475.04|470.94|475.07|470.97|475.08|470.98|475.01|470.91|19
1633279670000|2021-10-03 16:47:50|475.12|471.02|475.16|471.06|475.19|471.09|475.04|470.94|16
1633279680000|2021-10-03 16:48:00|475.19|471.09|475.37|471.27|475.37|471.27|475.12|471.02|23
1633279690000|2021-10-03 16:48:10|475.36|471.26|475.24|471.14|475.45|471.35|475.12|471.02|28
1633279700000|2021-10-03 16:48:20|475.23|471.13|475.06|470.96|475.24|471.14|475.05|470.95|20
1633279710000|2021-10-03 16:48:30|475.07|470.97|475.19|471.09|475.31|471.21|475.07|470.97|23
1633279720000|2021-10-03 16:48:40|475.17|471.07|475.19|471.09|475.19|471.09|475.04|470.94|22
1633279730000|2021-10-03 16:48:50|475.17|471.07|475|470.9|475.18|471.08|474.99|470.89|16
1633279740000|2021-10-03 16:49:00|475.03|470.93|475.05|470.95|475.11|471.01|475.03|470.93|15
1633279750000|2021-10-03 16:49:10|475.04|470.94|475.06|470.96|475.06|470.96|474.94|470.84|12
1633279760000|2021-10-03 16:49:20|475.04|470.94|475.06|470.96|475.06|470.96|474.99|470.89|6
1633279770000|2021-10-03 16:49:30|475.07|470.97|475.06|470.96|475.07|470.97|475.02|470.92|8
1633279780000|2021-10-03 16:49:40|475.07|470.97|474.56|470.46|475.07|470.97|474.52|470.42|19
1633279790000|2021-10-03 16:49:50|474.55|470.45|474.39|470.29|474.58|470.48|474.39|470.29|17
1633279800000|2021-10-03 16:50:00|474.4|470.3|474.44|470.34|474.44|470.34|474.37|470.27|9
1633279810000|2021-10-03 16:50:10|474.43|470.33|474.56|470.46|474.56|470.46|474.41|470.31|9
1633279820000|2021-10-03 16:50:20|474.59|470.49|474.79|470.69|474.79|470.69|474.59|470.49|13
1633279830000|2021-10-03 16:50:30|474.78|470.68|475.01|470.91|475.02|470.92|474.76|470.66|20
1633279840000|2021-10-03 16:50:40|475.02|470.92|475.05|470.95|475.05|470.95|475|470.9|11
1633279850000|2021-10-03 16:50:50|475.06|470.96|474.94|470.84|475.06|470.96|474.94|470.84|8
1633279860000|2021-10-03 16:51:00|474.9|470.8|474.98|470.88|475.01|470.91|474.87|470.77|15
1633279870000|2021-10-03 16:51:10|474.99|470.89|474.99|470.89|475.08|470.98|474.98|470.88|23
1633279880000|2021-10-03 16:51:20|474.95|470.85|474.86|470.76|474.95|470.85|474.85|470.75|18
1633279890000|2021-10-03 16:51:30|474.88|470.78|474.88|470.78|474.94|470.84|474.81|470.71|22
1633279900000|2021-10-03 16:51:40|474.9|470.8|475.05|470.95|475.12|471.02|474.9|470.8|20
1633279910000|2021-10-03 16:51:50|475.06|470.96|475.03|470.93|475.1|471|475.03|470.93|14
1633279920000|2021-10-03 16:52:00|475.09|470.99|475.14|471.04|475.14|471.04|475.09|470.99|8
1633279930000|2021-10-03 16:52:10|475.17|471.07|475.19|471.09|475.23|471.13|475.16|471.06|11
1633279940000|2021-10-03 16:52:20|475.2|471.1|475.17|471.07|475.2|471.1|475.17|471.07|3
1633279950000|2021-10-03 16:52:30|475.18|471.08|475.18|471.08|475.18|471.08|475.16|471.06|5
1633279960000|2021-10-03 16:52:40|475.17|471.07|475|470.9|475.18|471.08|474.98|470.88|22
1633279970000|2021-10-03 16:52:50|474.97|470.87|474.7|470.6|474.97|470.87|474.7|470.6|16
1633279980000|2021-10-03 16:53:00|474.67|470.57|474.27|470.17|474.67|470.57|474.13|470.03|23
1633279990000|2021-10-03 16:53:10|474.26|470.16|474.27|470.17|474.38|470.28|474.24|470.14|16
1633280000000|2021-10-03 16:53:20|474.28|470.18|474.21|470.11|474.3|470.2|474.21|470.11|20
1633280010000|2021-10-03 16:53:30|474.2|470.1|474.12|470.02|474.2|470.1|474.12|470.02|12
1633280020000|2021-10-03 16:53:40|474.13|470.03|474.36|470.26|474.36|470.26|474.13|470.03|12
1633280030000|2021-10-03 16:53:50|474.32|470.22|474.3|470.2|474.36|470.26|474.3|470.2|8
1633280040000|2021-10-03 16:54:00|474.31|470.21|474.31|470.21|474.37|470.27|474.31|470.21|10
1633280050000|2021-10-03 16:54:10|474.33|470.23|474.29|470.19|474.33|470.23|474.29|470.19|6
1633280060000|2021-10-03 16:54:20|474.28|470.18|474.34|470.24|474.35|470.25|474.26|470.16|7
1633280070000|2021-10-03 16:54:30|474.31|470.21|474.06|469.96|474.34|470.24|474.06|469.96|16
1633280080000|2021-10-03 16:54:40|474.08|469.98|474.31|470.21|474.31|470.21|474.06|469.96|19
1633280090000|2021-10-03 16:54:50|474.3|470.2|474.35|470.25|474.37|470.27|474.29|470.19|13
1633280100000|2021-10-03 16:55:00|474.36|470.26|474.32|470.22|474.42|470.32|474.32|470.22|11
1633280110000|2021-10-03 16:55:10|474.31|470.21|473.85|469.75|474.31|470.21|473.83|469.73|23
1633280120000|2021-10-03 16:55:20|473.84|469.74|473.58|469.48|473.87|469.77|473.58|469.48|19
1633280130000|2021-10-03 16:55:30|473.6|469.5|473.83|469.73|473.83|469.73|473.52|469.42|19
1633280140000|2021-10-03 16:55:40|473.81|469.71|473.54|469.44|473.85|469.75|473.54|469.44|18
1633280150000|2021-10-03 16:55:50|473.55|469.45|473.34|469.24|473.56|469.46|473.34|469.24|19
1633280160000|2021-10-03 16:56:00|473.35|469.25|473.56|469.46|473.6|469.5|473.31|469.21|19
1633280170000|2021-10-03 16:56:10|473.55|469.45|473.8|469.7|473.81|469.71|473.55|469.45|21
1633280180000|2021-10-03 16:56:20|473.81|469.71|473.82|469.72|473.88|469.78|473.8|469.7|15
1633280190000|2021-10-03 16:56:30|473.83|469.73|473.82|469.72|473.84|469.74|473.82|469.72|4
1633280200000|2021-10-03 16:56:40|473.8|469.7|473.66|469.56|473.81|469.71|473.62|469.52|13
1633280210000|2021-10-03 16:56:50|473.65|469.55|473.85|469.75|473.88|469.78|473.65|469.55|19
1633280220000|2021-10-03 16:57:00|473.83|469.73|473.87|469.77|473.9|469.8|473.83|469.73|9
1633280230000|2021-10-03 16:57:10|473.91|469.81|474.34|470.24|474.34|470.24|473.91|469.81|15
1633280240000|2021-10-03 16:57:20|474.31|470.21|474.32|470.22|474.34|470.24|474.3|470.2|15
1633280250000|2021-10-03 16:57:30|474.3|470.2|474.33|470.23|474.33|470.23|474.27|470.17|8
1633280260000|2021-10-03 16:57:40|474.32|470.22|474.34|470.24|474.34|470.24|474.31|470.21|6
1633280270000|2021-10-03 16:57:50|474.32|470.22|474.32|470.22|474.37|470.27|474.32|470.22|17
1633280280000|2021-10-03 16:58:00|474.34|470.24|474.34|470.24|474.37|470.27|474.33|470.23|22
1633280290000|2021-10-03 16:58:10|474.35|470.25|474.28|470.18|474.35|470.25|474.28|470.18|11
1633280300000|2021-10-03 16:58:20|474.27|470.17|474.29|470.19|474.29|470.19|474.27|470.17|8
1633280310000|2021-10-03 16:58:30|474.31|470.21|474.29|470.19|474.31|470.21|474.28|470.18|7
1633280320000|2021-10-03 16:58:40|474.32|470.22|474.33|470.23|474.33|470.23|474.3|470.2|16
1633280330000|2021-10-03 16:58:50|474.32|470.22|474.34|470.24|474.35|470.25|474.32|470.22|3
1633280340000|2021-10-03 16:59:00|474.35|470.25|474.69|470.59|474.69|470.59|474.34|470.24|16
1633280350000|2021-10-03 16:59:10|474.7|470.6|475.34|471.24|475.41|471.31|474.7|470.6|32
1633280360000|2021-10-03 16:59:20|475.36|471.26|475.49|471.39|475.51|471.41|475.32|471.22|21
1633280370000|2021-10-03 16:59:30|475.48|471.38|475.48|471.38|475.51|471.41|475.48|471.38|24
1633280380000|2021-10-03 16:59:40|475.49|471.39|474.87|470.77|475.52|471.42|474.83|470.73|29
1633280390000|2021-10-03 16:59:50|474.88|470.78|474.93|470.83|475|470.9|474.85|470.75|20
1633280400000|2021-10-03 17:00:00|474.95|470.85|475.42|471.32|475.42|471.32|474.95|470.85|21
1633280410000|2021-10-03 17:00:10|475.43|471.33|475.4|471.3|475.43|471.33|475.36|471.26|12
1633280420000|2021-10-03 17:00:20|475.43|471.33|475.45|471.35|475.46|471.36|475.4|471.3|14
1633280430000|2021-10-03 17:00:30|475.43|471.33|475.47|471.37|475.49|471.39|475.43|471.33|6
1633280440000|2021-10-03 17:00:40|475.5|471.4|475.04|470.94|475.5|471.4|475.01|470.91|18
1633280450000|2021-10-03 17:00:50|475.02|470.92|474.65|470.55|475.02|470.92|474.64|470.54|18
1633280460000|2021-10-03 17:01:00|474.66|470.56|474.83|470.73|474.87|470.77|474.58|470.48|17
1633280470000|2021-10-03 17:01:10|474.85|470.75|474.93|470.83|474.94|470.84|474.82|470.72|18
1633280480000|2021-10-03 17:01:20|475.06|470.96|475.46|471.36|475.46|471.36|475.06|470.96|19
1633280490000|2021-10-03 17:01:30|475.45|471.35|475.48|471.38|475.57|471.47|475.39|471.29|21
1633280500000|2021-10-03 17:01:40|475.47|471.37|475.47|471.37|475.48|471.38|475.4|471.3|17
1633280510000|2021-10-03 17:01:50|475.45|471.35|475.51|471.41|475.53|471.43|475.43|471.33|8
1633280520000|2021-10-03 17:02:00|475.53|471.43|475.55|471.45|475.58|471.48|475.51|471.41|12
1633280530000|2021-10-03 17:02:10|475.53|471.43|475.63|471.53|475.63|471.53|475.53|471.43|14
1633280540000|2021-10-03 17:02:20|475.6|471.5|476.29|472.19|476.29|472.19|475.6|471.5|21
1633280550000|2021-10-03 17:02:30|476.31|472.21|476.32|472.22|476.35|472.25|476.23|472.13|14
1633280560000|2021-10-03 17:02:40|476.35|472.25|476.2|472.1|476.35|472.25|476.2|472.1|11
1633280570000|2021-10-03 17:02:50|476.19|472.09|476.08|471.98|476.2|472.1|476.08|471.98|10
1633280580000|2021-10-03 17:03:00|476.06|471.96|476.22|472.12|476.31|472.21|476.06|471.96|15
1633280590000|2021-10-03 17:03:10|476.23|472.13|476.39|472.29|476.39|472.29|476.21|472.11|9
1633280600000|2021-10-03 17:03:20|476.44|472.34|476.17|472.07|476.46|472.36|476.12|472.02|29
1633280610000|2021-10-03 17:03:30|476.19|472.09|476.14|472.04|476.27|472.17|476.11|472.01|32
1633280620000|2021-10-03 17:03:40|476.13|472.03|476.14|472.04|476.14|472.04|476.13|472.03|2
1633280630000|2021-10-03 17:03:50|476.13|472.03|475.91|471.81|476.14|472.04|475.91|471.81|13
1633280640000|2021-10-03 17:04:00|475.88|471.78|475.55|471.45|475.88|471.78|475.55|471.45|21
1633280650000|2021-10-03 17:04:10|475.54|471.44|475.35|471.25|475.54|471.44|475.33|471.23|14
1633280660000|2021-10-03 17:04:20|475.33|471.23|475.21|471.11|475.37|471.27|475.2|471.1|27
1633280670000|2021-10-03 17:04:30|475.2|471.1|475.03|470.93|475.2|471.1|475.03|470.93|16
1633280680000|2021-10-03 17:04:40|475.02|470.92|474.91|470.81|475.02|470.92|474.9|470.8|9
1633280700000|2021-10-03 17:05:00|474.9|470.8|474.9|470.8|474.94|470.84|474.88|470.78|6
1633280710000|2021-10-03 17:05:10|474.89|470.79|475.05|470.95|475.08|470.98|474.89|470.79|20
1633280720000|2021-10-03 17:05:20|475.04|470.94|475.18|471.08|475.19|471.09|475.01|470.91|16
1633280730000|2021-10-03 17:05:30|475.22|471.12|475.37|471.27|475.37|471.27|475.22|471.12|15
1633280740000|2021-10-03 17:05:40|475.42|471.32|475.73|471.63|475.75|471.65|475.42|471.32|20
1633280750000|2021-10-03 17:05:50|475.77|471.67|476.02|471.92|476.02|471.92|475.77|471.67|19
1633280760000|2021-10-03 17:06:00|475.99|471.89|475.91|471.81|476.1|472|475.91|471.81|23
1633280770000|2021-10-03 17:06:10|475.9|471.8|475.83|471.73|475.9|471.8|475.66|471.56|19
1633280780000|2021-10-03 17:06:20|475.82|471.72|475.68|471.58|475.82|471.72|475.68|471.58|16
1633280790000|2021-10-03 17:06:30|475.67|471.57|475.49|471.39|475.67|471.57|475.49|471.39|14
1633280800000|2021-10-03 17:06:40|475.45|471.35|475.35|471.25|475.45|471.35|475.35|471.25|11
1633280810000|2021-10-03 17:06:50|475.32|471.22|474.98|470.88|475.32|471.22|474.98|470.88|20
1633280820000|2021-10-03 17:07:00|474.99|470.89|474.96|470.86|475.02|470.92|474.94|470.84|15
1633280830000|2021-10-03 17:07:10|474.95|470.85|474.95|470.85|474.96|470.86|474.94|470.84|7
1633280840000|2021-10-03 17:07:20|474.96|470.86|474.92|470.82|475.06|470.96|474.91|470.81|17
1633280850000|2021-10-03 17:07:30|474.9|470.8|474.94|470.84|474.98|470.88|474.9|470.8|13
1633280860000|2021-10-03 17:07:40|474.93|470.83|474.97|470.87|475|470.9|474.92|470.82|9
1633280870000|2021-10-03 17:07:50|474.96|470.86|475.25|471.15|475.25|471.15|474.94|470.84|20
1633280880000|2021-10-03 17:08:00|475.26|471.16|475.44|471.34|475.47|471.37|475.26|471.16|21
1633280890000|2021-10-03 17:08:10|475.47|471.37|475.64|471.54|475.64|471.54|475.47|471.37|13
1633280900000|2021-10-03 17:08:20|475.66|471.56|475.67|471.57|475.68|471.58|475.66|471.56|10
1633280910000|2021-10-03 17:08:30|475.66|471.56|475.26|471.16|475.68|471.58|475.26|471.16|18
1633280920000|2021-10-03 17:08:40|475.24|471.14|475.23|471.13|475.25|471.15|475.21|471.11|9
1633280930000|2021-10-03 17:08:50|475.22|471.12|475.24|471.14|475.24|471.14|475.22|471.12|3
1633280940000|2021-10-03 17:09:00|475.2|471.1|475.2|471.1|475.22|471.12|475.15|471.05|12
1633280950000|2021-10-03 17:09:10|475.17|471.07|475.14|471.04|475.21|471.11|475.14|471.04|13
1633280960000|2021-10-03 17:09:20|475.16|471.06|475.26|471.16|475.27|471.17|475.16|471.06|8
1633280970000|2021-10-03 17:09:30|475.25|471.15|475.3|471.2|475.36|471.26|475.25|471.15|8
1633280980000|2021-10-03 17:09:40|475.31|471.21|475.31|471.21|475.32|471.22|475.31|471.21|9
1633280990000|2021-10-03 17:09:50|475.32|471.22|475.19|471.09|475.32|471.22|475.19|471.09|6
1633281000000|2021-10-03 17:10:00|475.15|471.05|475.28|471.18|475.32|471.22|475.15|471.05|16
1633281010000|2021-10-03 17:10:10|475.29|471.19|475.68|471.58|475.68|471.58|475.29|471.19|21
1633281020000|2021-10-03 17:10:20|475.69|471.59|475.62|471.52|475.69|471.59|475.61|471.51|10
1633281030000|2021-10-03 17:10:30|475.61|471.51|475.64|471.54|475.64|471.54|475.58|471.48|13
1633281040000|2021-10-03 17:10:40|475.62|471.52|475.61|471.51|475.62|471.52|475.56|471.46|14
1633281050000|2021-10-03 17:10:50|475.59|471.49|475.58|471.48|475.65|471.55|475.57|471.47|13
1633281060000|2021-10-03 17:11:00|475.59|471.49|475.62|471.52|475.63|471.53|475.59|471.49|12
1633281070000|2021-10-03 17:11:10|475.61|471.51|475.36|471.26|475.62|471.52|475.36|471.26|15
1633281080000|2021-10-03 17:11:20|475.37|471.27|475.33|471.23|475.47|471.37|475.3|471.2|23
1633281090000|2021-10-03 17:11:30|475.32|471.22|475.22|471.12|475.32|471.22|475.22|471.12|8
1633281100000|2021-10-03 17:11:40|475.23|471.13|475.35|471.25|475.37|471.27|475.22|471.12|23
1633281110000|2021-10-03 17:11:50|475.34|471.24|475.39|471.29|475.41|471.31|475.34|471.24|20
1633281120000|2021-10-03 17:12:00|475.4|471.3|475.57|471.47|475.59|471.49|475.4|471.3|16
1633281130000|2021-10-03 17:12:10|475.59|471.49|475.46|471.36|475.59|471.49|475.46|471.36|11
1633281140000|2021-10-03 17:12:20|475.59|471.49|475.71|471.61|475.72|471.62|475.56|471.46|16
1633281150000|2021-10-03 17:12:30|475.72|471.62|475.7|471.6|475.72|471.62|475.66|471.56|19
1633281160000|2021-10-03 17:12:40|475.69|471.59|475.9|471.8|475.9|471.8|475.69|471.59|12
1633281170000|2021-10-03 17:12:50|475.88|471.78|475.86|471.76|475.88|471.78|475.81|471.71|11
1633281180000|2021-10-03 17:13:00|475.9|471.8|475.84|471.74|475.92|471.82|475.79|471.69|20
1633281190000|2021-10-03 17:13:10|475.82|471.72|475.85|471.75|475.89|471.79|475.81|471.71|11
1633281200000|2021-10-03 17:13:20|475.89|471.79|475.88|471.78|475.9|471.8|475.86|471.76|7
1633281210000|2021-10-03 17:13:30|475.87|471.77|475.9|471.8|475.93|471.83|475.84|471.74|24
1633281220000|2021-10-03 17:13:40|475.87|471.77|475.71|471.61|475.9|471.8|475.7|471.6|23
1633281230000|2021-10-03 17:13:50|475.7|471.6|475.56|471.46|475.71|471.61|475.56|471.46|13
1633281240000|2021-10-03 17:14:00|475.54|471.44|475.57|471.47|475.57|471.47|475.54|471.44|5
1633281250000|2021-10-03 17:14:10|475.56|471.46|475.56|471.46|475.58|471.48|475.56|471.46|7
1633281260000|2021-10-03 17:14:20|475.57|471.47|475.82|471.72|475.83|471.73|475.56|471.46|22
1633281270000|2021-10-03 17:14:30|475.83|471.73|475.87|471.77|475.89|471.79|475.79|471.69|13
1633281280000|2021-10-03 17:14:40|475.88|471.78|476.02|471.92|476.05|471.95|475.88|471.78|12
1633281290000|2021-10-03 17:14:50|476.03|471.93|475.88|471.78|476.04|471.94|475.88|471.78|11
1633281300000|2021-10-03 17:15:00|475.89|471.79|475.83|471.73|475.99|471.89|475.83|471.73|27
1633281310000|2021-10-03 17:15:10|475.82|471.72|475.54|471.44|475.82|471.72|475.54|471.44|19
1633281320000|2021-10-03 17:15:20|475.55|471.45|475.63|471.53|475.64|471.54|475.54|471.44|10
1633281330000|2021-10-03 17:15:30|475.56|471.46|475.6|471.5|475.61|471.51|475.54|471.44|14
1633281340000|2021-10-03 17:15:40|475.57|471.47|475.4|471.3|475.59|471.49|475.37|471.27|17
1633281350000|2021-10-03 17:15:50|475.42|471.32|475.38|471.28|475.44|471.34|475.37|471.27|13
1633281360000|2021-10-03 17:16:00|475.39|471.29|475.32|471.22|475.4|471.3|475.32|471.22|11
1633281370000|2021-10-03 17:16:10|475.35|471.25|475.58|471.48|475.58|471.48|475.35|471.25|15
1633281380000|2021-10-03 17:16:20|475.57|471.47|475.45|471.35|475.57|471.47|475.39|471.29|15
1633281390000|2021-10-03 17:16:30|475.44|471.34|475.41|471.31|475.47|471.37|475.4|471.3|11
1633281400000|2021-10-03 17:16:40|475.4|471.3|475.4|471.3|475.42|471.32|475.39|471.29|13
1633281410000|2021-10-03 17:16:50|475.38|471.28|475.41|471.31|475.44|471.34|475.38|471.28|12
1633281420000|2021-10-03 17:17:00|475.44|471.34|475.5|471.4|475.5|471.4|475.39|471.29|13
1633281430000|2021-10-03 17:17:10|475.49|471.39|475.67|471.57|475.68|471.58|475.49|471.39|24
1633281440000|2021-10-03 17:17:20|475.72|471.62|475.46|471.36|475.75|471.65|475.46|471.36|23
1633281450000|2021-10-03 17:17:30|475.49|471.39|475.43|471.33|475.49|471.39|475.43|471.33|16
1633281460000|2021-10-03 17:17:40|475.41|471.31|475.32|471.22|475.41|471.31|475.32|471.22|12
1633281470000|2021-10-03 17:17:50|475.35|471.25|475.35|471.25|475.38|471.28|475.31|471.21|15
1633281480000|2021-10-03 17:18:00|475.34|471.24|475.39|471.29|475.39|471.29|475.31|471.21|13
1633281490000|2021-10-03 17:18:10|475.4|471.3|475.42|471.32|475.44|471.34|475.38|471.28|11
1633281500000|2021-10-03 17:18:20|475.4|471.3|475.16|471.06|475.44|471.34|475.16|471.06|18
1633281510000|2021-10-03 17:18:30|475.18|471.08|474.95|470.85|475.18|471.08|474.95|470.85|17
1633281520000|2021-10-03 17:18:40|474.94|470.84|474.76|470.66|474.95|470.85|474.76|470.66|18
1633281530000|2021-10-03 17:18:50|474.73|470.63|474.44|470.34|474.73|470.63|474.42|470.32|16
1633281540000|2021-10-03 17:19:00|474.42|470.32|474.41|470.31|474.45|470.35|474.41|470.31|10
1633281550000|2021-10-03 17:19:10|474.4|470.3|474.54|470.44|474.54|470.44|474.26|470.16|20
1633281560000|2021-10-03 17:19:20|474.53|470.43|474.49|470.39|474.6|470.5|474.49|470.39|19
1633281570000|2021-10-03 17:19:30|474.51|470.41|474.5|470.4|474.53|470.43|474.42|470.32|20
1633281580000|2021-10-03 17:19:40|474.49|470.39|474.58|470.48|474.61|470.51|474.49|470.39|15
1633281590000|2021-10-03 17:19:50|474.57|470.47|474.56|470.46|474.58|470.48|474.55|470.45|8
1633281600000|2021-10-03 17:20:00|474.52|470.42|474.62|470.52|474.64|470.54|474.49|470.39|15
1633281610000|2021-10-03 17:20:10|474.63|470.53|474.87|470.77|474.87|470.77|474.63|470.53|10
1633281620000|2021-10-03 17:20:20|474.88|470.78|474.87|470.77|474.88|470.78|474.87|470.77|4
1633281630000|2021-10-03 17:20:30|474.85|470.75|475.26|471.16|475.3|471.2|474.83|470.73|20
1633281640000|2021-10-03 17:20:40|475.31|471.21|475.31|471.21|475.31|471.21|475.29|471.19|4
1633281650000|2021-10-03 17:20:50|475.29|471.19|475.52|471.42|475.56|471.46|475.29|471.19|15
1633281660000|2021-10-03 17:21:00|475.55|471.45|475.65|471.55|475.65|471.55|475.53|471.43|15
1633281670000|2021-10-03 17:21:10|475.64|471.54|475.91|471.81|475.96|471.86|475.6|471.5|18
1633281680000|2021-10-03 17:21:20|475.9|471.8|476.13|472.03|476.13|472.03|475.88|471.78|13
1633281690000|2021-10-03 17:21:30|476.11|472.01|475.93|471.83|476.2|472.1|475.93|471.83|15
1633281700000|2021-10-03 17:21:40|475.92|471.82|475.68|471.58|475.92|471.82|475.67|471.57|13
1633281710000|2021-10-03 17:21:50|475.69|471.59|475.68|471.58|475.7|471.6|475.68|471.58|5
1633281720000|2021-10-03 17:22:00|475.62|471.52|475.95|471.85|475.95|471.85|475.46|471.36|30
1633281730000|2021-10-03 17:22:10|475.94|471.84|475.97|471.87|476.22|472.12|475.94|471.84|19
1633281740000|2021-10-03 17:22:20|475.99|471.89|475.5|471.4|475.99|471.89|475.5|471.4|23
1633281750000|2021-10-03 17:22:30|475.49|471.39|475.38|471.28|475.49|471.39|475.38|471.28|16
1633281760000|2021-10-03 17:22:40|475.37|471.27|475.39|471.29|475.5|471.4|475.37|471.27|19
1633281770000|2021-10-03 17:22:50|475.38|471.28|475.45|471.35|475.47|471.37|475.38|471.28|16
1633281780000|2021-10-03 17:23:00|475.44|471.34|475.47|471.37|475.48|471.38|475.44|471.34|8
1633281790000|2021-10-03 17:23:10|475.49|471.39|475.39|471.29|475.49|471.39|475.39|471.29|13
1633281800000|2021-10-03 17:23:20|475.34|471.24|475.39|471.29|475.39|471.29|475.33|471.23|14
1633281810000|2021-10-03 17:23:30|475.4|471.3|475.36|471.26|475.46|471.36|475.34|471.24|20
1633281820000|2021-10-03 17:23:40|475.34|471.24|475.34|471.24|475.36|471.26|475.31|471.21|10
1633281830000|2021-10-03 17:23:50|475.32|471.22|475.32|471.22|475.32|471.22|475.28|471.18|11
1633281840000|2021-10-03 17:24:00|475.35|471.25|475.32|471.22|475.37|471.27|475.32|471.22|7
1633281850000|2021-10-03 17:24:10|475.34|471.24|475.33|471.23|475.34|471.24|475.33|471.23|2
1633281860000|2021-10-03 17:24:20|475.32|471.22|475.51|471.41|475.51|471.41|475.32|471.22|13
1633281870000|2021-10-03 17:24:30|475.54|471.44|475.48|471.38|475.61|471.51|475.45|471.35|21
1633281880000|2021-10-03 17:24:40|475.5|471.4|474.92|470.82|475.6|471.5|474.92|470.82|22
1633281890000|2021-10-03 17:24:50|474.89|470.79|474.5|470.4|474.89|470.79|474.5|470.4|25
1633281900000|2021-10-03 17:25:00|474.52|470.42|474.45|470.35|474.53|470.43|474.45|470.35|20
1633281910000|2021-10-03 17:25:10|474.43|470.33|473.95|469.85|474.43|470.33|473.94|469.84|18
1633281920000|2021-10-03 17:25:20|473.94|469.84|473.94|469.84|474.01|469.91|473.93|469.83|16
1633281930000|2021-10-03 17:25:30|473.96|469.86|473.89|469.79|473.96|469.86|473.89|469.79|11
1633281940000|2021-10-03 17:25:40|473.91|469.81|474.21|470.11|474.24|470.14|473.79|469.69|19
1633281950000|2021-10-03 17:25:50|474.2|470.1|474.32|470.22|474.34|470.24|474.2|470.1|11
1633281960000|2021-10-03 17:26:00|474.33|470.23|474.31|470.21|474.33|470.23|474.31|470.21|5
1633281970000|2021-10-03 17:26:10|474.32|470.22|474.33|470.23|474.33|470.23|474.29|470.19|8
1633281980000|2021-10-03 17:26:20|474.34|470.24|474.29|470.19|474.41|470.31|474.29|470.19|16
1633281990000|2021-10-03 17:26:30|474.3|470.2|474.09|469.99|474.3|470.2|474.09|469.99|10
1633282000000|2021-10-03 17:26:40|474.1|470|474.04|469.94|474.14|470.04|474.04|469.94|16
1633282010000|2021-10-03 17:26:50|474.02|469.92|474.05|469.95|474.08|469.98|474.02|469.92|7
1633282020000|2021-10-03 17:27:00|474.07|469.97|474.15|470.05|474.15|470.05|474.03|469.93|14
1633282030000|2021-10-03 17:27:10|474.16|470.06|474.24|470.14|474.25|470.15|474.16|470.06|10
1633282040000|2021-10-03 17:27:20|474.25|470.15|474.19|470.09|474.25|470.15|474.06|469.96|21
1633282050000|2021-10-03 17:27:30|474.17|470.07|474.09|469.99|474.2|470.1|474.07|469.97|21
1633282060000|2021-10-03 17:27:40|474.07|469.97|474.02|469.92|474.1|470|474|469.9|18
1633282070000|2021-10-03 17:27:50|474.01|469.91|473.82|469.72|474.01|469.91|473.82|469.72|12
1633282080000|2021-10-03 17:28:00|473.81|469.71|473.84|469.74|473.85|469.75|473.81|469.71|16
1633282090000|2021-10-03 17:28:10|473.79|469.69|473.82|469.72|473.84|469.74|473.79|469.69|5
1633282100000|2021-10-03 17:28:20|473.81|469.71|473.77|469.67|473.82|469.72|473.74|469.64|18
1633282110000|2021-10-03 17:28:30|473.78|469.68|473.8|469.7|473.81|469.71|473.75|469.65|9
1633282120000|2021-10-03 17:28:40|473.77|469.67|473.48|469.38|473.77|469.67|473.46|469.36|21
1633282130000|2021-10-03 17:28:50|473.45|469.35|473.49|469.39|473.49|469.39|473.45|469.35|12
1633282140000|2021-10-03 17:29:00|473.48|469.38|473.38|469.28|473.49|469.39|473.36|469.26|23
1633282150000|2021-10-03 17:29:10|473.41|469.31|473.47|469.37|473.47|469.37|473.39|469.29|13
1633282160000|2021-10-03 17:29:20|473.48|469.38|473.7|469.6|473.7|469.6|473.48|469.38|17
1633282170000|2021-10-03 17:29:30|473.71|469.61|473.86|469.76|473.89|469.79|473.71|469.61|10
1633282180000|2021-10-03 17:29:40|473.88|469.78|473.96|469.86|473.96|469.86|473.86|469.76|9
1633282190000|2021-10-03 17:29:50|473.97|469.87|473.95|469.85|473.99|469.89|473.94|469.84|10
1633282200000|2021-10-03 17:30:00|473.96|469.86|473.71|469.61|473.99|469.89|473.71|469.61|13
1633282210000|2021-10-03 17:30:10|473.69|469.59|473.61|469.51|473.71|469.61|473.6|469.5|13
1633282220000|2021-10-03 17:30:20|473.54|469.44|473.56|469.46|473.58|469.48|473.54|469.44|12
1633282230000|2021-10-03 17:30:30|473.57|469.47|473.4|469.3|473.57|469.47|473.4|469.3|13
1633282240000|2021-10-03 17:30:40|473.41|469.31|473.29|469.19|473.44|469.34|473.26|469.16|19
1633282250000|2021-10-03 17:30:50|473.27|469.17|473.03|468.93|473.29|469.19|473.03|468.93|14
1633282260000|2021-10-03 17:31:00|473.05|468.95|472.69|468.59|473.05|468.95|472.67|468.57|23
1633282270000|2021-10-03 17:31:10|472.7|468.6|472.32|468.22|472.7|468.6|472.24|468.14|20
1633282280000|2021-10-03 17:31:20|472.31|468.21|472.04|467.94|472.33|468.23|472.04|467.94|21
1633282290000|2021-10-03 17:31:30|472.01|467.91|471.81|467.71|472.01|467.91|471.67|467.57|16
1633282300000|2021-10-03 17:31:40|471.8|467.7|471.86|467.76|472.42|468.32|471.77|467.67|29
1633282310000|2021-10-03 17:31:50|471.85|467.75|471.86|467.76|471.86|467.76|471.81|467.71|16
1633282320000|2021-10-03 17:32:00|471.88|467.78|472.01|467.91|472.18|468.08|471.87|467.77|21
1633282330000|2021-10-03 17:32:10|471.97|467.87|472.1|468|472.14|468.04|471.91|467.81|17
1633282340000|2021-10-03 17:32:20|472.09|467.99|471.68|467.58|472.1|468|471.68|467.58|23
1633282350000|2021-10-03 17:32:30|471.65|467.55|471.49|467.39|471.66|467.56|471.44|467.34|20
1633282360000|2021-10-03 17:32:40|471.48|467.38|471.44|467.34|471.48|467.38|471.44|467.34|13
1633282370000|2021-10-03 17:32:50|471.41|467.31|470.97|466.87|471.41|467.31|470.97|466.87|21
1633282380000|2021-10-03 17:33:00|470.94|466.84|470.76|466.66|470.95|466.85|470.7|466.6|27
1633282390000|2021-10-03 17:33:10|470.74|466.64|470.43|466.33|470.75|466.65|470.43|466.33|21
1633282400000|2021-10-03 17:33:20|470.41|466.31|470.5|466.4|470.56|466.46|470.35|466.25|25
1633282410000|2021-10-03 17:33:30|470.51|466.41|470.46|466.36|470.64|466.54|470.46|466.36|22
1633282420000|2021-10-03 17:33:40|470.42|466.32|472.52|468.42|472.89|468.79|470.41|466.31|32
1633282430000|2021-10-03 17:33:50|472.51|468.41|473.42|469.32|473.6|469.5|472.42|468.32|31
1633282440000|2021-10-03 17:34:00|473.35|469.25|473.18|469.08|473.35|469.25|473.06|468.96|24
1633282450000|2021-10-03 17:34:10|473.21|469.11|473.4|469.3|473.4|469.3|472.98|468.88|21
1633282460000|2021-10-03 17:34:20|473.39|469.29|473.79|469.69|473.79|469.69|473.39|469.29|28
1633282470000|2021-10-03 17:34:30|473.78|469.68|473.67|469.57|473.95|469.85|473.67|469.57|23
1633282480000|2021-10-03 17:34:40|473.65|469.55|473.63|469.53|473.67|469.57|473.6|469.5|13
1633282490000|2021-10-03 17:34:50|473.59|469.49|473.67|469.57|473.67|469.57|473.59|469.49|7
1633282500000|2021-10-03 17:35:00|473.72|469.62|473.7|469.6|473.72|469.62|473.63|469.53|23
1633282510000|2021-10-03 17:35:10|473.67|469.57|473.6|469.5|473.67|469.57|473.59|469.49|8
1633282520000|2021-10-03 17:35:20|473.59|469.49|473.69|469.59|473.69|469.59|473.53|469.43|16
1633282530000|2021-10-03 17:35:30|473.68|469.58|473.65|469.55|473.7|469.6|473.65|469.55|9
1633282540000|2021-10-03 17:35:40|473.67|469.57|473.69|469.59|473.71|469.61|473.67|469.57|5
1633282550000|2021-10-03 17:35:50|473.7|469.6|473.57|469.47|473.9|469.8|473.57|469.47|24
1633282560000|2021-10-03 17:36:00|473.51|469.41|473.64|469.54|473.64|469.54|473.5|469.4|11
1633282570000|2021-10-03 17:36:10|473.63|469.53|473.62|469.52|473.64|469.54|473.6|469.5|5
1633282580000|2021-10-03 17:36:20|473.65|469.55|473.48|469.38|473.65|469.55|473.48|469.38|15
1633282590000|2021-10-03 17:36:30|473.49|469.39|473.61|469.51|473.65|469.55|473.48|469.38|17
1633282600000|2021-10-03 17:36:40|473.62|469.52|473.61|469.51|473.63|469.53|473.59|469.49|8
1633282610000|2021-10-03 17:36:50|473.51|469.41|473.33|469.23|473.51|469.41|473.33|469.23|13
1633282620000|2021-10-03 17:37:00|473.32|469.22|473.09|468.99|473.32|469.22|473.09|468.99|17
1633282630000|2021-10-03 17:37:10|473.11|469.01|473.05|468.95|473.13|469.03|473.05|468.95|13
1633282640000|2021-10-03 17:37:20|473.06|468.96|473.23|469.13|473.26|469.16|473.05|468.95|17
1633282650000|2021-10-03 17:37:30|473.24|469.14|473.37|469.27|473.38|469.28|473.22|469.12|14
1633282660000|2021-10-03 17:37:40|473.38|469.28|473.37|469.27|473.39|469.29|473.36|469.26|8
1633282670000|2021-10-03 17:37:50|473.38|469.28|473.4|469.3|473.4|469.3|473.38|469.28|6
1633282680000|2021-10-03 17:38:00|473.47|469.37|473.57|469.47|473.61|469.51|473.47|469.37|14
1633282690000|2021-10-03 17:38:10|473.49|469.39|473.41|469.31|473.49|469.39|473.32|469.22|13
1633282700000|2021-10-03 17:38:20|473.38|469.28|473.57|469.47|473.58|469.48|473.38|469.28|14
1633282710000|2021-10-03 17:38:30|473.58|469.48|473.56|469.46|473.62|469.52|473.56|469.46|16
1633282720000|2021-10-03 17:38:40|473.57|469.47|473.61|469.51|473.64|469.54|473.57|469.47|14
1633282730000|2021-10-03 17:38:50|473.6|469.5|473.57|469.47|473.64|469.54|473.56|469.46|18
1633282740000|2021-10-03 17:39:00|473.58|469.48|473.47|469.37|473.6|469.5|473.4|469.3|13
1633282750000|2021-10-03 17:39:10|473.42|469.32|473.38|469.28|473.42|469.32|473.38|469.28|6
1633282760000|2021-10-03 17:39:20|473.39|469.29|473.38|469.28|473.43|469.33|473.38|469.28|7
1633282770000|2021-10-03 17:39:30|473.37|469.27|473.29|469.19|473.39|469.29|473.29|469.19|7
1633282780000|2021-10-03 17:39:40|473.26|469.16|472.95|468.85|473.26|469.16|472.94|468.84|19
1633282790000|2021-10-03 17:39:50|472.94|468.84|472.94|468.84|472.94|468.84|472.93|468.83|5
1633282800000|2021-10-03 17:40:00|472.93|468.83|472.98|468.88|472.99|468.89|472.92|468.82|10
1633282810000|2021-10-03 17:40:10|472.99|468.89|473.01|468.91|473.05|468.95|472.96|468.86|17
1633282820000|2021-10-03 17:40:20|473.02|468.92|472.67|468.57|473.02|468.92|472.67|468.57|18
1633282830000|2021-10-03 17:40:30|472.66|468.56|472.88|468.78|472.91|468.81|472.62|468.52|31
1633282840000|2021-10-03 17:40:40|472.87|468.77|473.23|469.13|473.25|469.15|472.87|468.77|20
1633282850000|2021-10-03 17:40:50|473.24|469.14|473.22|469.12|473.29|469.19|473.22|469.12|7
1633282860000|2021-10-03 17:41:00|473.19|469.09|473.2|469.1|473.2|469.1|473.16|469.06|8
1633282870000|2021-10-03 17:41:10|473.31|469.21|473.28|469.18|473.32|469.22|473.28|469.18|8
1633282880000|2021-10-03 17:41:20|473.26|469.16|473.27|469.17|473.32|469.22|473.22|469.12|11
1633282890000|2021-10-03 17:41:30|473.28|469.18|473.27|469.17|473.28|469.18|473.24|469.14|7
1633282900000|2021-10-03 17:41:40|473.26|469.16|473.25|469.15|473.31|469.21|473.23|469.13|9
1633282910000|2021-10-03 17:41:50|473.26|469.16|473.27|469.17|473.29|469.19|473.25|469.15|11
1633282920000|2021-10-03 17:42:00|473.28|469.18|473.28|469.18|473.28|469.18|473.27|469.17|3
1633282930000|2021-10-03 17:42:10|473.26|469.16|473.33|469.23|473.35|469.25|473.23|469.13|8
1633282940000|2021-10-03 17:42:20|473.35|469.25|473.24|469.14|473.35|469.25|473.23|469.13|15
1633282950000|2021-10-03 17:42:30|473.26|469.16|473.34|469.24|473.5|469.4|473.26|469.16|9
1633282960000|2021-10-03 17:42:40|473.28|469.18|472.77|468.67|473.29|469.19|472.48|468.38|29
1633282970000|2021-10-03 17:42:50|472.78|468.68|472.57|468.47|472.79|468.69|472.57|468.47|15
1633282980000|2021-10-03 17:43:00|472.56|468.46|472.66|468.56|472.7|468.6|472.5|468.4|18
1633282990000|2021-10-03 17:43:10|472.65|468.55|472.65|468.55|472.66|468.56|472.65|468.55|3
1633283000000|2021-10-03 17:43:20|472.63|468.53|472.82|468.72|472.82|468.72|472.63|468.53|19
1633283010000|2021-10-03 17:43:30|472.83|468.73|472.75|468.65|472.83|468.73|472.75|468.65|11
1633283020000|2021-10-03 17:43:40|472.74|468.64|472.8|468.7|472.82|468.72|472.73|468.63|6
1633283030000|2021-10-03 17:43:50|472.79|468.69|472.8|468.7|472.82|468.72|472.79|468.69|15
1633283040000|2021-10-03 17:44:00|472.81|468.71|472.71|468.61|472.81|468.71|472.71|468.61|13
1633283060000|2021-10-03 17:44:20|472.7|468.6|472.71|468.61|472.72|468.62|472.7|468.6|5
1633283070000|2021-10-03 17:44:30|472.7|468.6|472.84|468.74|472.85|468.75|472.7|468.6|9
1633283080000|2021-10-03 17:44:40|472.92|468.82|472.92|468.82|472.95|468.85|472.9|468.8|10
1633283090000|2021-10-03 17:44:50|472.91|468.81|472.55|468.45|472.91|468.81|472.47|468.37|22
1633283100000|2021-10-03 17:45:00|472.54|468.44|472.63|468.53|472.73|468.63|472.49|468.39|20
1633283110000|2021-10-03 17:45:10|472.62|468.52|472.12|468.02|472.62|468.52|472.12|468.02|20
1633283130000|2021-10-03 17:45:30|472.13|468.03|472.49|468.39|472.49|468.39|472.13|468.03|15
1633283140000|2021-10-03 17:45:40|472.55|468.45|472.71|468.61|472.78|468.68|472.55|468.45|14
1633283150000|2021-10-03 17:45:50|472.7|468.6|472.75|468.65|472.75|468.65|472.7|468.6|7
1633283160000|2021-10-03 17:46:00|472.73|468.63|472.86|468.76|472.86|468.76|472.73|468.63|21
1633283170000|2021-10-03 17:46:10|472.85|468.75|473.11|469.01|473.11|469.01|472.85|468.75|20
1633283180000|2021-10-03 17:46:20|473.12|469.02|473.15|469.05|473.18|469.08|473.08|468.98|17
1633283190000|2021-10-03 17:46:30|473.17|469.07|473.04|468.94|473.18|469.08|473.03|468.93|18
1633283200000|2021-10-03 17:46:40|473.03|468.93|473.07|468.97|473.07|468.97|473.02|468.92|15
1633283210000|2021-10-03 17:46:50|473.09|468.99|472.9|468.8|473.1|469|472.9|468.8|16
1633283220000|2021-10-03 17:47:00|472.89|468.79|472.66|468.56|472.89|468.79|472.65|468.55|24
1633283230000|2021-10-03 17:47:10|472.65|468.55|472.23|468.13|472.72|468.62|472.19|468.09|20
1633283240000|2021-10-03 17:47:20|472.22|468.12|472.21|468.11|472.22|468.12|471.85|467.75|27
1633283250000|2021-10-03 17:47:30|472.22|468.12|472.44|468.34|472.44|468.34|472.22|468.12|17
1633283260000|2021-10-03 17:47:40|472.45|468.35|472.48|468.38|472.48|468.38|472.41|468.31|14
1633283270000|2021-10-03 17:47:50|472.47|468.37|472.49|468.39|472.49|468.39|472.45|468.35|13
1633283280000|2021-10-03 17:48:00|472.47|468.37|472.65|468.55|472.65|468.55|472.47|468.37|26
1633283290000|2021-10-03 17:48:10|472.66|468.56|472.81|468.71|472.82|468.72|472.66|468.56|15
1633283300000|2021-10-03 17:48:20|472.83|468.73|473.13|469.03|473.16|469.06|472.83|468.73|24
1633283310000|2021-10-03 17:48:30|473.14|469.04|473.17|469.07|473.18|469.08|473.04|468.94|19
1633283320000|2021-10-03 17:48:40|473.16|469.06|473.18|469.08|473.18|469.08|473.15|469.05|8
1633283330000|2021-10-03 17:48:50|473.16|469.06|473.45|469.35|473.46|469.36|473.16|469.06|16
1633283340000|2021-10-03 17:49:00|473.46|469.36|474.11|470.01|474.11|470.01|473.46|469.36|18
1633283350000|2021-10-03 17:49:10|474.12|470.02|474.07|469.97|474.13|470.03|473.98|469.88|21
1633283360000|2021-10-03 17:49:20|474.06|469.96|474.26|470.16|474.26|470.16|474.06|469.96|15
1633283370000|2021-10-03 17:49:30|474.27|470.17|474.6|470.5|474.6|470.5|474.22|470.12|22
1633283380000|2021-10-03 17:49:40|474.69|470.59|475.43|471.33|475.43|471.33|474.69|470.59|32
1633283390000|2021-10-03 17:49:50|475.48|471.38|477.55|473.45|477.55|473.45|475.48|471.38|35
1633283400000|2021-10-03 17:50:00|477.61|473.51|477.91|473.81|478.17|474.07|477.5|473.4|36
1633283410000|2021-10-03 17:50:10|477.95|473.85|479.91|475.81|479.92|475.82|477.95|473.85|36
1633283420000|2021-10-03 17:50:20|479.92|475.82|479.41|475.31|479.94|475.84|478.65|474.55|37
1633283430000|2021-10-03 17:50:30|479.43|475.33|479.8|475.7|479.9|475.8|479.43|475.33|33
1633283440000|2021-10-03 17:50:40|479.75|475.65|479.43|475.33|479.79|475.69|479.32|475.22|32
1633283450000|2021-10-03 17:50:50|479.38|475.28|479.22|475.12|479.38|475.28|478.88|474.78|30
1633283460000|2021-10-03 17:51:00|479.09|474.99|478.35|474.25|479.09|474.99|478.21|474.11|35
1633283470000|2021-10-03 17:51:10|478.41|474.31|478.22|474.12|478.41|474.31|478.22|474.12|25
1633283480000|2021-10-03 17:51:20|478.17|474.07|478.01|473.91|478.22|474.12|478.01|473.91|28
1633283490000|2021-10-03 17:51:30|478.06|473.96|477.81|473.71|478.06|473.96|477.64|473.54|21
1633283500000|2021-10-03 17:51:40|477.83|473.73|478.2|474.1|478.2|474.1|477.65|473.55|27
1633283510000|2021-10-03 17:51:50|478.21|474.11|478.92|474.82|478.92|474.82|478.21|474.11|36
1633283520000|2021-10-03 17:52:00|478.95|474.85|479.84|475.74|479.85|475.75|478.95|474.85|33
1633283530000|2021-10-03 17:52:10|479.85|475.75|481.01|476.91|481.12|477.02|479.85|475.75|34
1633283540000|2021-10-03 17:52:20|481.08|476.98|480.19|476.09|481.19|477.09|480.19|476.09|34
1633283550000|2021-10-03 17:52:30|480.18|476.08|480.73|476.63|480.73|476.63|480.1|476|36
1633283560000|2021-10-03 17:52:40|480.75|476.65|480.97|476.87|480.97|476.87|480.74|476.64|38
1633283570000|2021-10-03 17:52:50|481.05|476.95|480.43|476.33|481.65|477.55|480.43|476.33|31
1633283580000|2021-10-03 17:53:00|480.27|476.17|480.3|476.2|480.77|476.67|480.12|476.02|34
1633283590000|2021-10-03 17:53:10|480.29|476.19|479.72|475.62|480.3|476.2|479.72|475.62|36
1633283600000|2021-10-03 17:53:20|479.64|475.54|478.35|474.25|479.65|475.55|478.34|474.24|31
1633283610000|2021-10-03 17:53:30|478.34|474.24|478.34|474.24|478.55|474.45|477.96|473.86|35
1633283620000|2021-10-03 17:53:40|478.49|474.39|478.13|474.03|478.61|474.51|478.11|474.01|36
1633283630000|2021-10-03 17:53:50|478.16|474.06|479.44|475.34|479.51|475.41|478.16|474.06|32
1633283640000|2021-10-03 17:54:00|479.37|475.27|478.88|474.78|479.38|475.28|478.79|474.69|34
1633283650000|2021-10-03 17:54:10|478.85|474.75|478.01|473.91|478.91|474.81|478.01|473.91|31
1633283660000|2021-10-03 17:54:20|477.98|473.88|477.26|473.16|478.02|473.92|477.15|473.05|36
1633283670000|2021-10-03 17:54:30|477.21|473.11|477.49|473.39|477.53|473.43|476.8|472.7|36
1633283680000|2021-10-03 17:54:40|477.62|473.52|477.1|473|477.62|473.52|477.1|473|36
1633283690000|2021-10-03 17:54:50|477.23|473.13|477.73|473.63|477.73|473.63|477.03|472.93|32
1633283700000|2021-10-03 17:55:00|477.75|473.65|477.16|473.06|477.77|473.67|477.05|472.95|32
1633283710000|2021-10-03 17:55:10|477.17|473.07|477.47|473.37|477.64|473.54|477.12|473.02|30
1633283720000|2021-10-03 17:55:20|477.45|473.35|477.16|473.06|477.59|473.49|477.15|473.05|31
1633283730000|2021-10-03 17:55:30|477.27|473.17|477.36|473.26|477.56|473.46|477.22|473.12|29
1633283740000|2021-10-03 17:55:40|477.32|473.22|477.09|472.99|477.33|473.23|477.09|472.99|29
1633283750000|2021-10-03 17:55:50|477|472.9|476.94|472.84|477.01|472.91|476.87|472.77|25
1633283760000|2021-10-03 17:56:00|476.95|472.85|476.68|472.58|477.03|472.93|476.68|472.58|29
1633283770000|2021-10-03 17:56:10|476.69|472.59|476.69|472.59|476.75|472.65|476.42|472.32|29
1633283780000|2021-10-03 17:56:20|476.78|472.68|476.73|472.63|476.8|472.7|476.67|472.57|29
1633283790000|2021-10-03 17:56:30|476.79|472.69|477.33|473.23|477.35|473.25|476.79|472.69|32
1633283800000|2021-10-03 17:56:40|477.35|473.25|477.61|473.51|477.63|473.53|477.35|473.25|30
1633283810000|2021-10-03 17:56:50|477.59|473.49|477.12|473.02|477.59|473.49|477.12|473.02|29
1633283820000|2021-10-03 17:57:00|477.11|473.01|477.01|472.91|477.13|473.03|476.92|472.82|26
1633283830000|2021-10-03 17:57:10|477.09|472.99|477.31|473.21|477.34|473.24|477|472.9|28
1633283840000|2021-10-03 17:57:20|477.33|473.23|477.76|473.66|477.76|473.66|477.33|473.23|23
1633283850000|2021-10-03 17:57:30|477.75|473.65|477.56|473.46|477.79|473.69|477.56|473.46|26
1633283860000|2021-10-03 17:57:40|477.58|473.48|477.39|473.29|477.66|473.56|477.27|473.17|27
1633283870000|2021-10-03 17:57:50|477.36|473.26|477.3|473.2|477.44|473.34|477.2|473.1|30
1633283880000|2021-10-03 17:58:00|477.29|473.19|477.36|473.26|477.36|473.26|477.23|473.13|17
1633283890000|2021-10-03 17:58:10|477.37|473.27|477.75|473.65|477.75|473.65|477.37|473.27|26
1633283900000|2021-10-03 17:58:20|477.74|473.64|478.14|474.04|478.46|474.36|477.73|473.63|33
1633283910000|2021-10-03 17:58:30|478.11|474.01|477.87|473.77|478.17|474.07|477.81|473.71|23
1633283920000|2021-10-03 17:58:40|477.77|473.67|477.71|473.61|477.88|473.78|477.68|473.58|23
1633283930000|2021-10-03 17:58:50|477.7|473.6|477.3|473.2|477.7|473.6|477.28|473.18|26
1633283940000|2021-10-03 17:59:00|477.31|473.21|477.84|473.74|477.84|473.74|477.29|473.19|29
1633283950000|2021-10-03 17:59:10|477.96|473.86|478.62|474.52|478.62|474.52|477.95|473.85|28
1633283960000|2021-10-03 17:59:20|478.61|474.51|478.68|474.58|478.91|474.81|478.61|474.51|34
1633283970000|2021-10-03 17:59:30|478.65|474.55|478.56|474.46|478.77|474.67|478.56|474.46|28
1633283980000|2021-10-03 17:59:40|478.51|474.41|478.34|474.24|478.51|474.41|478.32|474.22|16
1633283990000|2021-10-03 17:59:50|478.33|474.23|478.32|474.22|478.42|474.32|478.23|474.13|25
1633284000000|2021-10-03 18:00:00|478.33|474.23|478.12|474.02|478.61|474.51|478.05|473.95|30
1633284010000|2021-10-03 18:00:10|478.13|474.03|478.29|474.19|478.31|474.21|478.13|474.03|24
1633284020000|2021-10-03 18:00:20|478.28|474.18|478.78|474.68|478.78|474.68|478.23|474.13|24
1633284030000|2021-10-03 18:00:30|478.86|474.76|479.37|475.27|479.4|475.3|478.86|474.76|28
1633284040000|2021-10-03 18:00:40|479.32|475.22|479.68|475.58|479.8|475.7|479.32|475.22|32
1633284050000|2021-10-03 18:00:50|479.62|475.52|479.38|475.28|479.62|475.52|479.12|475.02|37
1633284060000|2021-10-03 18:01:00|479.42|475.32|480.15|476.05|480.18|476.08|479.31|475.21|32
1633284070000|2021-10-03 18:01:10|480.16|476.06|479.52|475.42|480.17|476.07|479.52|475.42|30
1633284080000|2021-10-03 18:01:20|479.51|475.41|479.4|475.3|479.89|475.79|479.4|475.3|30
1633284090000|2021-10-03 18:01:30|479.36|475.26|479.2|475.1|479.41|475.31|479.17|475.07|27
1633284100000|2021-10-03 18:01:40|479.19|475.09|478.93|474.83|479.19|475.09|478.86|474.76|33
1633284110000|2021-10-03 18:01:50|478.92|474.82|478.79|474.69|478.97|474.87|478.79|474.69|18
1633284120000|2021-10-03 18:02:00|478.8|474.7|479.27|475.17|479.31|475.21|478.78|474.68|29
1633284130000|2021-10-03 18:02:10|479.31|475.21|479.36|475.26|479.39|475.29|479.24|475.14|26
1633284140000|2021-10-03 18:02:20|479.37|475.27|479.53|475.43|479.55|475.45|479.32|475.22|21
1633284150000|2021-10-03 18:02:30|479.52|475.42|479.18|475.08|479.52|475.42|479.17|475.07|30
1633284160000|2021-10-03 18:02:40|479.19|475.09|479.43|475.33|479.43|475.33|479.19|475.09|31
1633284170000|2021-10-03 18:02:50|479.44|475.34|479.56|475.46|479.65|475.55|479.44|475.34|29
1633284180000|2021-10-03 18:03:00|479.57|475.47|479.61|475.51|479.62|475.52|479.5|475.4|23
1633284190000|2021-10-03 18:03:10|479.59|475.49|479.78|475.68|479.78|475.68|479.58|475.48|18
1633284200000|2021-10-03 18:03:20|479.79|475.69|480.09|475.99|480.11|476.01|479.78|475.68|24
1633284210000|2021-10-03 18:03:30|479.99|475.89|479.78|475.68|480.05|475.95|479.74|475.64|23
1633284220000|2021-10-03 18:03:40|479.77|475.67|479.73|475.63|479.97|475.87|479.69|475.59|30
1633284230000|2021-10-03 18:03:50|479.74|475.64|479.55|475.45|479.74|475.64|479.49|475.39|23
1633284240000|2021-10-03 18:04:00|479.54|475.44|479.62|475.52|479.63|475.53|479.5|475.4|21
1633284250000|2021-10-03 18:04:10|479.64|475.54|480.02|475.92|480.02|475.92|479.64|475.54|22
1633284260000|2021-10-03 18:04:20|480.01|475.91|480.34|476.24|480.35|476.25|480.01|475.91|32
1633284270000|2021-10-03 18:04:30|480.35|476.25|480.11|476.01|480.35|476.25|480.08|475.98|26
1633284280000|2021-10-03 18:04:40|480.12|476.02|479.92|475.82|480.12|476.02|479.9|475.8|25
1633284290000|2021-10-03 18:04:50|479.89|475.79|479.96|475.86|479.96|475.86|479.78|475.68|23
1633284300000|2021-10-03 18:05:00|479.94|475.84|480.24|476.14|480.24|476.14|479.81|475.71|25
1633284310000|2021-10-03 18:05:10|480.25|476.15|480.52|476.42|480.52|476.42|480.25|476.15|24
1633284320000|2021-10-03 18:05:20|480.53|476.43|480.59|476.49|480.68|476.58|480.49|476.39|20
1633284330000|2021-10-03 18:05:30|480.6|476.5|480.51|476.41|480.63|476.53|480.49|476.39|22
1633284340000|2021-10-03 18:05:40|480.52|476.42|480.31|476.21|480.52|476.42|480.3|476.2|20
1633284350000|2021-10-03 18:05:50|480.32|476.22|480.16|476.06|480.41|476.31|480.16|476.06|21
1633284360000|2021-10-03 18:06:00|480.14|476.04|479.86|475.76|480.19|476.09|479.86|475.76|23
1633284370000|2021-10-03 18:06:10|479.82|475.72|479.62|475.52|479.92|475.82|479.62|475.52|29
1633284380000|2021-10-03 18:06:20|479.57|475.47|478.36|474.26|479.58|475.48|478.35|474.25|31
1633284390000|2021-10-03 18:06:30|478.45|474.35|478.16|474.06|478.63|474.53|477.97|473.87|31
1633284400000|2021-10-03 18:06:40|478.2|474.1|478.6|474.5|478.6|474.5|478.09|473.99|34
1633284410000|2021-10-03 18:06:50|478.62|474.52|479.13|475.03|479.16|475.06|478.62|474.52|24
1633284420000|2021-10-03 18:07:00|479.32|475.22|479.46|475.36|479.49|475.39|479.32|475.22|16
1633284430000|2021-10-03 18:07:10|479.41|475.31|479.25|475.15|479.41|475.31|479.23|475.13|16
1633284440000|2021-10-03 18:07:20|479.22|475.12|478.81|474.71|479.22|475.12|478.8|474.7|21
1633284450000|2021-10-03 18:07:30|478.82|474.72|478.62|474.52|478.82|474.72|478.61|474.51|13
1633284460000|2021-10-03 18:07:40|478.61|474.51|478.62|474.52|478.62|474.52|478.41|474.31|29
1633284470000|2021-10-03 18:07:50|478.8|474.7|479.23|475.13|479.24|475.14|478.8|474.7|18
1633284480000|2021-10-03 18:08:00|479.3|475.2|479.49|475.39|479.5|475.4|479.3|475.2|14
1633284490000|2021-10-03 18:08:10|479.58|475.48|479.52|475.42|479.59|475.49|479.51|475.41|13
1633284500000|2021-10-03 18:08:20|479.51|475.41|480|475.9|480|475.9|479.51|475.41|23
1633284510000|2021-10-03 18:08:30|480.04|475.94|479.95|475.85|480.04|475.94|479.91|475.81|19
1633284520000|2021-10-03 18:08:40|479.93|475.83|479.44|475.34|479.93|475.83|479.44|475.34|20
1633284530000|2021-10-03 18:08:50|479.42|475.32|479.28|475.18|479.42|475.32|479.18|475.08|23
1633284540000|2021-10-03 18:09:00|479.29|475.19|479.29|475.19|479.38|475.28|479.26|475.16|15
1633284550000|2021-10-03 18:09:10|479.33|475.23|479.52|475.42|479.63|475.53|479.33|475.23|24
1633284560000|2021-10-03 18:09:20|479.53|475.43|479.58|475.48|479.62|475.52|479.51|475.41|17
1633284570000|2021-10-03 18:09:30|479.56|475.46|479.67|475.57|479.67|475.57|479.56|475.46|19
1633284580000|2021-10-03 18:09:40|479.66|475.56|479|474.9|479.66|475.56|478.99|474.89|29
1633284590000|2021-10-03 18:09:50|479.05|474.95|479.21|475.11|479.36|475.26|479|474.9|24
1633284600000|2021-10-03 18:10:00|479.22|475.12|479.5|475.4|479.54|475.44|479.14|475.04|25
1633284610000|2021-10-03 18:10:10|479.49|475.39|479.86|475.76|479.86|475.76|479.43|475.33|26
1633284620000|2021-10-03 18:10:20|479.87|475.77|480.01|475.91|480.02|475.92|479.84|475.74|23
1633284630000|2021-10-03 18:10:30|480.02|475.92|479.64|475.54|480.14|476.04|479.64|475.54|24
1633284640000|2021-10-03 18:10:40|479.61|475.51|478.99|474.89|479.61|475.51|478.99|474.89|25
1633284650000|2021-10-03 18:10:50|478.96|474.86|479.31|475.21|479.31|475.21|478.95|474.85|26
1633284660000|2021-10-03 18:11:00|479.32|475.22|479.57|475.47|479.58|475.48|479.27|475.17|19
1633284670000|2021-10-03 18:11:10|479.56|475.46|479.5|475.4|479.57|475.47|479.34|475.24|21
1633284680000|2021-10-03 18:11:20|479.49|475.39|479.57|475.47|479.61|475.51|479.49|475.39|19
1633284690000|2021-10-03 18:11:30|479.58|475.48|479.4|475.3|479.58|475.48|479.4|475.3|14
1633284700000|2021-10-03 18:11:40|479.39|475.29|479.31|475.21|479.43|475.33|479.31|475.21|17
1633284710000|2021-10-03 18:11:50|479.32|475.22|479.46|475.36|479.47|475.37|479.32|475.22|12
1633284720000|2021-10-03 18:12:00|479.47|475.37|479.2|475.1|479.58|475.48|479.2|475.1|28
1633284730000|2021-10-03 18:12:10|479.21|475.11|479|474.9|479.27|475.17|479|474.9|23
1633284740000|2021-10-03 18:12:20|478.97|474.87|478.92|474.82|478.97|474.87|478.86|474.76|27
1633284750000|2021-10-03 18:12:30|478.93|474.83|479.28|475.18|479.28|475.18|478.93|474.83|14
1633284760000|2021-10-03 18:12:40|479.3|475.2|479.46|475.36|479.47|475.37|479.3|475.2|11
1633284770000|2021-10-03 18:12:50|479.47|475.37|479.48|475.38|479.58|475.48|479.46|475.36|20
1633284780000|2021-10-03 18:13:00|479.5|475.4|479.17|475.07|479.5|475.4|479.16|475.06|20
1633284790000|2021-10-03 18:13:10|479.18|475.08|478.8|474.7|479.2|475.1|478.8|474.7|26
1633284800000|2021-10-03 18:13:20|478.79|474.69|478.28|474.18|478.8|474.7|478.16|474.06|33
1633284810000|2021-10-03 18:13:30|478.36|474.26|478.38|474.28|478.42|474.32|478.29|474.19|14
1633284820000|2021-10-03 18:13:40|478.39|474.29|478.34|474.24|478.52|474.42|478.32|474.22|25
1633284830000|2021-10-03 18:13:50|478.41|474.31|478.2|474.1|478.41|474.31|478.2|474.1|14
1633284840000|2021-10-03 18:14:00|478.17|474.07|477.89|473.79|478.17|474.07|477.89|473.79|24
1633284850000|2021-10-03 18:14:10|477.86|473.76|477.47|473.37|477.86|473.76|477.35|473.25|33
1633284860000|2021-10-03 18:14:20|477.48|473.38|477.7|473.6|477.7|473.6|477.48|473.38|21
1633284870000|2021-10-03 18:14:30|477.71|473.61|477.63|473.53|477.83|473.73|477.63|473.53|20
1633284880000|2021-10-03 18:14:40|477.62|473.52|477.73|473.63|477.8|473.7|477.51|473.41|19
1633284890000|2021-10-03 18:14:50|477.74|473.64|477.46|473.36|477.74|473.64|477.44|473.34|20
1633284900000|2021-10-03 18:15:00|477.45|473.35|477.26|473.16|477.47|473.37|477.26|473.16|22
1633284910000|2021-10-03 18:15:10|477.19|473.09|475.93|471.83|477.19|473.09|475.93|471.83|36
1633284920000|2021-10-03 18:15:20|475.9|471.8|475.51|471.41|475.9|471.8|475.47|471.37|34
1633284930000|2021-10-03 18:15:30|475.52|471.42|474.5|470.4|475.52|471.42|474.26|470.16|37
1633284940000|2021-10-03 18:15:40|474.51|470.41|474.36|470.26|474.66|470.56|474.32|470.22|34
1633284950000|2021-10-03 18:15:50|474.44|470.34|475.06|470.96|475.19|471.09|474.44|470.34|35
1633284960000|2021-10-03 18:16:00|475.11|471.01|475.48|471.38|475.5|471.4|475.11|471.01|31
1633284970000|2021-10-03 18:16:10|475.49|471.39|475.84|471.74|475.95|471.85|475.49|471.39|28
1633284980000|2021-10-03 18:16:20|475.85|471.75|475.54|471.44|476.12|472.02|475.52|471.42|30
1633284990000|2021-10-03 18:16:30|475.6|471.5|475.18|471.08|475.78|471.68|475.18|471.08|32
1633285000000|2021-10-03 18:16:40|475.16|471.06|475.29|471.19|475.32|471.22|475.16|471.06|22
1633285010000|2021-10-03 18:16:50|475.24|471.14|475.87|471.77|475.91|471.81|475.23|471.13|23
1633285020000|2021-10-03 18:17:00|475.88|471.78|476.21|472.11|476.21|472.11|475.88|471.78|23
1633285030000|2021-10-03 18:17:10|476.2|472.1|476.44|472.34|476.45|472.35|476.13|472.03|27
1633285040000|2021-10-03 18:17:20|476.45|472.35|476.16|472.06|476.52|472.42|476.16|472.06|22
1633285050000|2021-10-03 18:17:30|476.15|472.05|475.83|471.73|476.15|472.05|475.76|471.66|27
1633285060000|2021-10-03 18:17:40|475.84|471.74|475.93|471.83|475.94|471.84|475.84|471.74|17
1633285070000|2021-10-03 18:17:50|475.97|471.87|476.39|472.29|476.39|472.29|475.97|471.87|22
1633285080000|2021-10-03 18:18:00|476.4|472.3|476.32|472.22|476.43|472.33|476.24|472.14|21
1633285090000|2021-10-03 18:18:10|476.35|472.25|476.32|472.22|476.52|472.42|476.29|472.19|22
1633285100000|2021-10-03 18:18:20|476.33|472.23|476.78|472.68|476.79|472.69|476.33|472.23|23
1633285110000|2021-10-03 18:18:30|476.76|472.66|476.7|472.6|476.86|472.76|476.7|472.6|15
1633285120000|2021-10-03 18:18:40|476.77|472.67|476.94|472.84|476.94|472.84|476.76|472.66|15
1633285130000|2021-10-03 18:18:50|476.95|472.85|477.22|473.12|477.22|473.12|476.94|472.84|24
1633285140000|2021-10-03 18:19:00|477.23|473.13|477.47|473.37|477.53|473.43|477.23|473.13|27
1633285150000|2021-10-03 18:19:10|477.46|473.36|477.11|473.01|477.46|473.36|477.11|473.01|19
1633285160000|2021-10-03 18:19:20|477.1|473|476.87|472.77|477.1|473|476.76|472.66|21
1633285170000|2021-10-03 18:19:30|476.92|472.82|476.99|472.89|477|472.9|476.92|472.82|17
1633285180000|2021-10-03 18:19:40|476.95|472.85|476.98|472.88|476.99|472.89|476.95|472.85|9
1633285190000|2021-10-03 18:19:50|476.96|472.86|477.01|472.91|477.09|472.99|476.95|472.85|17
1633285200000|2021-10-03 18:20:00|477.02|472.92|476.81|472.71|477.03|472.93|476.81|472.71|19
1633285210000|2021-10-03 18:20:10|476.82|472.72|477.05|472.95|477.08|472.98|476.82|472.72|20
1633285220000|2021-10-03 18:20:20|477.07|472.97|477.15|473.05|477.19|473.09|477.07|472.97|13
1633285230000|2021-10-03 18:20:30|477.17|473.07|477.21|473.11|477.21|473.11|477.17|473.07|12
1633285240000|2021-10-03 18:20:40|477.19|473.09|477.22|473.12|477.24|473.14|477.12|473.02|12
1633285250000|2021-10-03 18:20:50|477.19|473.09|477.28|473.18|477.33|473.23|477.19|473.09|10
1633285260000|2021-10-03 18:21:00|477.31|473.21|477.39|473.29|477.41|473.31|477.31|473.21|12
1633285270000|2021-10-03 18:21:10|477.37|473.27|477.4|473.3|477.43|473.33|477.34|473.24|18
1633285280000|2021-10-03 18:21:20|477.41|473.31|477.42|473.32|477.45|473.35|477.32|473.22|16
1633285290000|2021-10-03 18:21:30|477.45|473.35|477.46|473.36|477.49|473.39|477.42|473.32|10
1633285300000|2021-10-03 18:21:40|477.47|473.37|477.72|473.62|477.74|473.64|477.47|473.37|17
1633285310000|2021-10-03 18:21:50|477.73|473.63|478.48|474.38|478.51|474.41|477.73|473.63|24
1633285320000|2021-10-03 18:22:00|478.46|474.36|478.36|474.26|478.64|474.54|478.33|474.23|28
1633285330000|2021-10-03 18:22:10|478.35|474.25|477.92|473.82|478.35|474.25|477.92|473.82|32
1633285340000|2021-10-03 18:22:20|477.89|473.79|477.83|473.73|477.97|473.87|477.8|473.7|26
1633285350000|2021-10-03 18:22:30|477.8|473.7|477.55|473.45|477.8|473.7|477.55|473.45|17
1633285360000|2021-10-03 18:22:40|477.56|473.46|477.42|473.32|477.56|473.46|477.4|473.3|18
1633285370000|2021-10-03 18:22:50|477.43|473.33|477.17|473.07|477.47|473.37|477.17|473.07|19
1633285380000|2021-10-03 18:23:00|477.15|473.05|476.86|472.76|477.15|473.05|476.86|472.76|29
1633285390000|2021-10-03 18:23:10|476.82|472.72|477.11|473.01|477.11|473.01|476.82|472.72|25
1633285400000|2021-10-03 18:23:20|477.12|473.02|477.43|473.33|477.43|473.33|477.1|473|17
1633285410000|2021-10-03 18:23:30|477.44|473.34|477.46|473.36|477.47|473.37|477.4|473.3|11
1633285420000|2021-10-03 18:23:40|477.45|473.35|477.86|473.76|477.87|473.77|477.44|473.34|23
1633285430000|2021-10-03 18:23:50|477.87|473.77|478.13|474.03|478.13|474.03|477.87|473.77|11
1633285440000|2021-10-03 18:24:00|478.09|473.99|478.12|474.02|478.24|474.14|478.09|473.99|17
1633285450000|2021-10-03 18:24:10|478.07|473.97|478.17|474.07|478.18|474.08|478.05|473.95|10
1633285460000|2021-10-03 18:24:20|478.18|474.08|478.08|473.98|478.18|474.08|478.06|473.96|9
1633285470000|2021-10-03 18:24:30|478.1|474|478.11|474.01|478.11|474.01|478.05|473.95|6
1633285480000|2021-10-03 18:24:40|478.13|474.03|478.31|474.21|478.32|474.22|478.11|474.01|23
1633285490000|2021-10-03 18:24:50|478.27|474.17|478.31|474.21|478.31|474.21|478.27|474.17|12
1633285500000|2021-10-03 18:25:00|478.32|474.22|477.77|473.67|478.32|474.22|477.73|473.63|23
1633285510000|2021-10-03 18:25:10|477.74|473.64|477.47|473.37|477.79|473.69|477.47|473.37|20
1633285520000|2021-10-03 18:25:20|477.49|473.39|477.45|473.35|477.49|473.39|477.39|473.29|13
1633285530000|2021-10-03 18:25:30|477.48|473.38|477.8|473.7|477.8|473.7|477.48|473.38|14
1633285540000|2021-10-03 18:25:40|477.81|473.71|477.78|473.68|477.85|473.75|477.65|473.55|23
1633285550000|2021-10-03 18:25:50|477.79|473.69|478.05|473.95|478.05|473.95|477.78|473.68|21
1633285560000|2021-10-03 18:26:00|478.06|473.96|478.14|474.04|478.16|474.06|478.05|473.95|18
1633285570000|2021-10-03 18:26:10|478.15|474.05|478.11|474.01|478.15|474.05|478.11|474.01|4
1633285580000|2021-10-03 18:26:20|478.07|473.97|478.07|473.97|478.08|473.98|477.97|473.87|14
1633285590000|2021-10-03 18:26:30|478.09|473.99|478.07|473.97|478.09|473.99|478.05|473.95|12
1633285600000|2021-10-03 18:26:40|478.08|473.98|478.15|474.05|478.15|474.05|478.04|473.94|10
1633285610000|2021-10-03 18:26:50|478.17|474.07|478.25|474.15|478.25|474.15|478.17|474.07|14
1633285620000|2021-10-03 18:27:00|478.24|474.14|478.04|473.94|478.25|474.15|478|473.9|21
1633285630000|2021-10-03 18:27:10|478.02|473.92|478.09|473.99|478.1|474|478.01|473.91|8
1633285640000|2021-10-03 18:27:20|478.07|473.97|478.08|473.98|478.1|474|477.98|473.88|16
1633285650000|2021-10-03 18:27:30|478.1|474|478.16|474.06|478.18|474.08|478.08|473.98|19
1633285660000|2021-10-03 18:27:40|478.14|474.04|478.31|474.21|478.38|474.28|478.14|474.04|17
1633285670000|2021-10-03 18:27:50|478.33|474.23|478.28|474.18|478.41|474.31|478.23|474.13|22
1633285680000|2021-10-03 18:28:00|478.29|474.19|478.08|473.98|478.29|474.19|478.03|473.93|22
1633285690000|2021-10-03 18:28:10|478.09|473.99|478.08|473.98|478.1|474|478.06|473.96|17
1633285700000|2021-10-03 18:28:20|478.07|473.97|478.09|473.99|478.11|474.01|478.06|473.96|11
1633285710000|2021-10-03 18:28:30|478.08|473.98|478.34|474.24|478.34|474.24|478.02|473.92|17
1633285720000|2021-10-03 18:28:40|478.35|474.25|478.18|474.08|478.36|474.26|478.18|474.08|17
1633285730000|2021-10-03 18:28:50|478.19|474.09|478.21|474.11|478.32|474.22|478.15|474.05|15
1633285740000|2021-10-03 18:29:00|478.19|474.09|477.74|473.64|478.19|474.09|477.74|473.64|18
1633285750000|2021-10-03 18:29:10|477.72|473.62|477.81|473.71|477.81|473.71|477.71|473.61|14
1633285760000|2021-10-03 18:29:20|477.78|473.68|477.95|473.85|477.95|473.85|477.76|473.66|18
1633285770000|2021-10-03 18:29:30|478.04|473.94|477.99|473.89|478.11|474.01|477.99|473.89|23
1633285780000|2021-10-03 18:29:40|478.03|473.93|477.9|473.8|478.05|473.95|477.89|473.79|20
1633285790000|2021-10-03 18:29:50|477.91|473.81|477.86|473.76|477.93|473.83|477.86|473.76|14
1633285800000|2021-10-03 18:30:00|477.87|473.77|477.81|473.71|477.88|473.78|477.8|473.7|12
1633285810000|2021-10-03 18:30:10|477.8|473.7|477.75|473.65|477.8|473.7|477.75|473.65|13
1633285820000|2021-10-03 18:30:20|477.74|473.64|477.44|473.34|477.74|473.64|477.43|473.33|28
1633285830000|2021-10-03 18:30:30|477.42|473.32|477.2|473.1|477.42|473.32|477.2|473.1|17
1633285840000|2021-10-03 18:30:40|477.21|473.11|477.13|473.03|477.21|473.11|477.02|472.92|21
1633285850000|2021-10-03 18:30:50|477.14|473.04|477.35|473.25|477.36|473.26|477.14|473.04|19
1633285860000|2021-10-03 18:31:00|477.36|473.26|477.17|473.07|477.37|473.27|477.17|473.07|12
1633285870000|2021-10-03 18:31:10|477.15|473.05|477.43|473.33|477.43|473.33|477.13|473.03|22
1633285880000|2021-10-03 18:31:20|477.44|473.34|477.45|473.35|477.45|473.35|477.42|473.32|7
1633285890000|2021-10-03 18:31:30|477.46|473.36|477.67|473.57|477.67|473.57|477.44|473.34|14
1633285900000|2021-10-03 18:31:40|477.66|473.56|477.39|473.29|477.7|473.6|477.38|473.28|22
1633285910000|2021-10-03 18:31:50|477.38|473.28|477.52|473.42|477.52|473.42|477.35|473.25|19
1633285920000|2021-10-03 18:32:00|477.63|473.53|478.11|474.01|478.12|474.02|477.63|473.53|22
1633285930000|2021-10-03 18:32:10|478.1|474|477.98|473.88|478.1|474|477.96|473.86|16
1633285940000|2021-10-03 18:32:20|477.95|473.85|477.91|473.81|477.98|473.88|477.89|473.79|10
1633285950000|2021-10-03 18:32:30|477.92|473.82|479.26|475.16|479.29|475.19|477.9|473.8|19
1633285960000|2021-10-03 18:32:40|479.28|475.18|479.71|475.61|479.71|475.61|479.24|475.14|25
1633285970000|2021-10-03 18:32:50|479.7|475.6|479.46|475.36|479.71|475.61|479.38|475.28|21
1633285980000|2021-10-03 18:33:00|479.43|475.33|479.03|474.93|479.43|475.33|479|474.9|18
1633285990000|2021-10-03 18:33:10|479.06|474.96|479.06|474.96|479.07|474.97|478.91|474.81|26
1633286000000|2021-10-03 18:33:20|479.16|475.06|479.22|475.12|479.26|475.16|479.09|474.99|20
1633286010000|2021-10-03 18:33:30|479.27|475.17|479.15|475.05|479.34|475.24|479.15|475.05|11
1633286020000|2021-10-03 18:33:40|479.14|475.04|479.13|475.03|479.15|475.05|479.08|474.98|17
1633286030000|2021-10-03 18:33:50|479.14|475.04|478.87|474.77|479.16|475.06|478.87|474.77|21
1633286040000|2021-10-03 18:34:00|478.89|474.79|478.71|474.61|478.9|474.8|478.66|474.56|22
1633286050000|2021-10-03 18:34:10|478.72|474.62|478.66|474.56|478.75|474.65|478.65|474.55|21
1633286060000|2021-10-03 18:34:20|478.67|474.57|478.33|474.23|478.67|474.57|478.33|474.23|18
1633286070000|2021-10-03 18:34:30|478.35|474.25|478.35|474.25|478.36|474.26|478.3|474.2|19
1633286080000|2021-10-03 18:34:40|478.36|474.26|478.22|474.12|478.36|474.26|478.22|474.12|9
1633286090000|2021-10-03 18:34:50|478.21|474.11|477.68|473.58|478.21|474.11|477.66|473.56|21
1633286100000|2021-10-03 18:35:00|477.67|473.57|477.51|473.41|477.67|473.57|477.4|473.3|20
1633286110000|2021-10-03 18:35:10|477.52|473.42|478.09|473.99|478.09|473.99|477.52|473.42|20
1633286120000|2021-10-03 18:35:20|478.1|474|478.21|474.11|478.31|474.21|478.09|473.99|12
1633286130000|2021-10-03 18:35:30|478.2|474.1|478.11|474.01|478.22|474.12|478.1|474|12
1633286140000|2021-10-03 18:35:40|478.13|474.03|478.18|474.08|478.2|474.1|478.1|474|15
1633286150000|2021-10-03 18:35:50|478.19|474.09|478.39|474.29|478.52|474.42|478.19|474.09|18
1633286160000|2021-10-03 18:36:00|478.35|474.25|478.03|473.93|478.36|474.26|478.01|473.91|18
1633286170000|2021-10-03 18:36:10|478.02|473.92|477.84|473.74|478.02|473.92|477.84|473.74|6
1633286180000|2021-10-03 18:36:20|477.82|473.72|477.79|473.69|477.82|473.72|477.78|473.68|9
1633286190000|2021-10-03 18:36:30|477.8|473.7|477.79|473.69|477.8|473.7|477.77|473.67|9
1633286200000|2021-10-03 18:36:40|477.78|473.68|477.93|473.83|478.01|473.91|477.78|473.68|23
1633286210000|2021-10-03 18:36:50|477.96|473.86|477.8|473.7|478.15|474.05|477.8|473.7|19
1633286220000|2021-10-03 18:37:00|477.81|473.71|477.92|473.82|477.97|473.87|477.78|473.68|15
1633286230000|2021-10-03 18:37:10|477.94|473.84|478.1|474|478.25|474.15|477.94|473.84|20
1633286240000|2021-10-03 18:37:20|478.09|473.99|478.11|474.01|478.12|474.02|478.09|473.99|8
1633286250000|2021-10-03 18:37:30|478.05|473.95|478.25|474.15|478.26|474.16|478.03|473.93|12
1633286260000|2021-10-03 18:37:40|478.26|474.16|478.22|474.12|478.54|474.44|478.22|474.12|23
1633286270000|2021-10-03 18:37:50|478.23|474.13|478.19|474.09|478.27|474.17|478.19|474.09|14
1633286280000|2021-10-03 18:38:00|478.17|474.07|477.99|473.89|478.17|474.07|477.99|473.89|16
1633286290000|2021-10-03 18:38:10|478|473.9|477.97|473.87|478|473.9|477.96|473.86|12
1633286300000|2021-10-03 18:38:20|477.95|473.85|478.03|473.93|478.06|473.96|477.95|473.85|14
1633286310000|2021-10-03 18:38:30|478.04|473.94|478.08|473.98|478.09|473.99|477.96|473.86|16
1633286320000|2021-10-03 18:38:40|478.07|473.97|478.17|474.07|478.17|474.07|478.04|473.94|16
1633286330000|2021-10-03 18:38:50|478.13|474.03|477.86|473.76|478.13|474.03|477.86|473.76|19
1633286340000|2021-10-03 18:39:00|477.88|473.78|477.97|473.87|477.98|473.88|477.84|473.74|14
1633286350000|2021-10-03 18:39:10|477.96|473.86|477.91|473.81|477.97|473.87|477.87|473.77|15
1633286360000|2021-10-03 18:39:20|477.89|473.79|477.87|473.77|477.92|473.82|477.86|473.76|20
1633286370000|2021-10-03 18:39:30|477.88|473.78|477.84|473.74|477.9|473.8|477.84|473.74|11
1633286380000|2021-10-03 18:39:40|477.85|473.75|477.94|473.84|477.96|473.86|477.79|473.69|14
1633286390000|2021-10-03 18:39:50|477.95|473.85|477.91|473.81|477.98|473.88|477.87|473.77|19
1633286400000|2021-10-03 18:40:00|477.93|473.83|477.82|473.72|477.96|473.86|477.81|473.71|16
1633286410000|2021-10-03 18:40:10|477.73|473.63|477.58|473.48|477.73|473.63|477.49|473.39|16
1633286420000|2021-10-03 18:40:20|477.56|473.46|478.12|474.02|478.16|474.06|477.56|473.46|29
1633286430000|2021-10-03 18:40:30|478.13|474.03|478.2|474.1|478.23|474.13|478.12|474.02|11
1633286440000|2021-10-03 18:40:40|478.1|474|478.14|474.04|478.14|474.04|478|473.9|17
1633286450000|2021-10-03 18:40:50|478.11|474.01|477.94|473.84|478.17|474.07|477.94|473.84|18
1633286460000|2021-10-03 18:41:00|477.95|473.85|478.12|474.02|478.21|474.11|477.95|473.85|12
1633286470000|2021-10-03 18:41:10|478.1|474|478.03|473.93|478.14|474.04|478.03|473.93|13
1633286480000|2021-10-03 18:41:20|477.96|473.86|477.82|473.72|477.96|473.86|477.82|473.72|11
1633286490000|2021-10-03 18:41:30|477.81|473.71|477.56|473.46|477.81|473.71|477.56|473.46|24
1633286500000|2021-10-03 18:41:40|477.57|473.47|477.77|473.67|477.83|473.73|477.56|473.46|19
1633286510000|2021-10-03 18:41:50|477.76|473.66|477.62|473.52|477.8|473.7|477.62|473.52|14
1633286520000|2021-10-03 18:42:00|477.61|473.51|477.21|473.11|477.61|473.51|477.21|473.11|24
1633286530000|2021-10-03 18:42:10|477.22|473.12|477.26|473.16|477.26|473.16|477.19|473.09|10
1633286540000|2021-10-03 18:42:20|477.24|473.14|477.66|473.56|477.66|473.56|477.24|473.14|19
1633286550000|2021-10-03 18:42:30|477.67|473.57|477.65|473.55|477.67|473.57|477.61|473.51|13
1633286560000|2021-10-03 18:42:40|477.66|473.56|477.52|473.42|477.67|473.57|477.52|473.42|11
1633286570000|2021-10-03 18:42:50|477.51|473.41|477.48|473.38|477.51|473.41|477.43|473.33|12
1633286580000|2021-10-03 18:43:00|477.49|473.39|477.24|473.14|477.49|473.39|477.24|473.14|20
1633286590000|2021-10-03 18:43:10|477.25|473.15|477.31|473.21|477.33|473.23|477.21|473.11|11
1633286600000|2021-10-03 18:43:20|477.34|473.24|477.35|473.25|477.35|473.25|477.32|473.22|6
1633286610000|2021-10-03 18:43:30|477.36|473.26|477.34|473.24|477.4|473.3|477.34|473.24|11
1633286620000|2021-10-03 18:43:40|477.35|473.25|477.34|473.24|477.37|473.27|477.33|473.23|8
1633286630000|2021-10-03 18:43:50|477.33|473.23|477.25|473.15|477.34|473.24|477.25|473.15|12
1633286640000|2021-10-03 18:44:00|477.26|473.16|477.31|473.21|477.31|473.21|477.22|473.12|3
1633286650000|2021-10-03 18:44:10|477.32|473.22|477.13|473.03|477.33|473.23|477.12|473.02|21
1633286660000|2021-10-03 18:44:20|476.99|472.89|477.31|473.21|477.31|473.21|476.99|472.89|24
1633286670000|2021-10-03 18:44:30|477.35|473.25|477.45|473.35|477.47|473.37|477.32|473.22|18
1633286680000|2021-10-03 18:44:40|477.47|473.37|477.79|473.69|477.79|473.69|477.47|473.37|21
1633286690000|2021-10-03 18:44:50|477.81|473.71|477.82|473.72|477.86|473.76|477.77|473.67|18
1633286700000|2021-10-03 18:45:00|477.78|473.68|477.59|473.49|477.87|473.77|477.59|473.49|21
1633286710000|2021-10-03 18:45:10|477.6|473.5|477.33|473.23|477.6|473.5|477.32|473.22|19
1633286720000|2021-10-03 18:45:20|477.34|473.24|477.07|472.97|477.34|473.24|477.06|472.96|20
1633286730000|2021-10-03 18:45:30|477.06|472.96|477|472.9|477.07|472.97|477|472.9|7
1633286740000|2021-10-03 18:45:40|477.01|472.91|476.94|472.84|477.01|472.91|476.94|472.84|14
1633286750000|2021-10-03 18:45:50|476.95|472.85|476.92|472.82|476.98|472.88|476.9|472.8|15
1633286760000|2021-10-03 18:46:00|476.91|472.81|476.86|472.76|476.91|472.81|476.73|472.63|29
1633286770000|2021-10-03 18:46:10|476.78|472.68|476.7|472.6|476.78|472.68|476.68|472.58|20
1633286780000|2021-10-03 18:46:20|476.69|472.59|477.07|472.97|477.07|472.97|476.69|472.59|16
1633286790000|2021-10-03 18:46:30|477.06|472.96|477.25|473.15|477.34|473.24|477.04|472.94|19
1633286800000|2021-10-03 18:46:40|477.24|473.14|477.07|472.97|477.24|473.14|477.07|472.97|13
1633286810000|2021-10-03 18:46:50|477.06|472.96|476.89|472.79|477.06|472.96|476.89|472.79|10
1633286820000|2021-10-03 18:47:00|476.9|472.8|476.98|472.88|476.99|472.89|476.9|472.8|11
1633286830000|2021-10-03 18:47:10|476.96|472.86|476.93|472.83|477.13|473.03|476.93|472.83|13
1633286840000|2021-10-03 18:47:20|476.92|472.82|477.06|472.96|477.07|472.97|476.92|472.82|22
1633286850000|2021-10-03 18:47:30|477.05|472.95|476.95|472.85|477.05|472.95|476.95|472.85|10
1633286860000|2021-10-03 18:47:40|476.96|472.86|476.71|472.61|476.96|472.86|476.69|472.59|15
1633286870000|2021-10-03 18:47:50|476.68|472.58|476.6|472.5|476.71|472.61|476.58|472.48|16
1633286880000|2021-10-03 18:48:00|476.59|472.49|476.49|472.39|476.63|472.53|476.47|472.37|21
1633286890000|2021-10-03 18:48:10|476.52|472.42|476.59|472.49|476.59|472.49|476.48|472.38|19
1633286900000|2021-10-03 18:48:20|476.6|472.5|476.61|472.51|476.75|472.65|476.59|472.49|25
1633286910000|2021-10-03 18:48:30|476.62|472.52|476.64|472.54|476.66|472.56|476.61|472.51|13
1633286920000|2021-10-03 18:48:40|476.65|472.55|476.67|472.57|476.67|472.57|476.63|472.53|14
1633286930000|2021-10-03 18:48:50|476.65|472.55|476.43|472.33|476.65|472.55|476.43|472.33|14
1633286940000|2021-10-03 18:49:00|476.42|472.32|476.39|472.29|476.43|472.33|476.36|472.26|12
1633286950000|2021-10-03 18:49:10|476.37|472.27|476.32|472.22|476.37|472.27|476.32|472.22|6
1633286960000|2021-10-03 18:49:20|476.33|472.23|476.26|472.16|476.33|472.23|476.26|472.16|10
1633286970000|2021-10-03 18:49:30|476.25|472.15|476.23|472.13|476.26|472.16|476.14|472.04|19
1633286980000|2021-10-03 18:49:40|476.24|472.14|476.21|472.11|476.24|472.14|476.21|472.11|8
1633286990000|2021-10-03 18:49:50|476.22|472.12|476.31|472.21|476.36|472.26|476.22|472.12|16
1633287000000|2021-10-03 18:50:00|476.34|472.24|476.29|472.19|476.34|472.24|476.25|472.15|12
1633287010000|2021-10-03 18:50:10|476.28|472.18|475.96|471.86|476.28|472.18|475.95|471.85|17
1633287020000|2021-10-03 18:50:20|475.97|471.87|476.06|471.96|476.06|471.96|475.95|471.85|14
1633287030000|2021-10-03 18:50:30|476.05|471.95|476.18|472.08|476.18|472.08|476.05|471.95|7
1633287040000|2021-10-03 18:50:40|476.19|472.09|476.36|472.26|476.42|472.32|476.18|472.08|20
1633287050000|2021-10-03 18:50:50|476.33|472.23|476.41|472.31|476.41|472.31|476.33|472.23|5
1633287060000|2021-10-03 18:51:00|476.4|472.3|476.68|472.58|476.75|472.65|476.4|472.3|21
1633287070000|2021-10-03 18:51:10|476.7|472.6|476.98|472.88|476.98|472.88|476.7|472.6|12
1633287080000|2021-10-03 18:51:20|477|472.9|476.86|472.76|477|472.9|476.83|472.73|9
1633287090000|2021-10-03 18:51:30|476.87|472.77|476.82|472.72|476.91|472.81|476.79|472.69|14
1633287100000|2021-10-03 18:51:40|476.86|472.76|476.9|472.8|476.97|472.87|476.85|472.75|19
1633287110000|2021-10-03 18:51:50|476.89|472.79|476.94|472.84|476.99|472.89|476.89|472.79|15
1633287120000|2021-10-03 18:52:00|476.91|472.81|476.85|472.75|476.91|472.81|476.84|472.74|6
1633287130000|2021-10-03 18:52:10|476.81|472.71|476.55|472.45|476.81|472.71|476.54|472.44|11
1633287140000|2021-10-03 18:52:20|476.54|472.44|476.34|472.24|476.64|472.54|476.34|472.24|17
1633287150000|2021-10-03 18:52:30|476.32|472.22|476.21|472.11|476.32|472.22|476.14|472.04|24
1633287160000|2021-10-03 18:52:40|476.22|472.12|476.43|472.33|476.43|472.33|476.22|472.12|17
1633287170000|2021-10-03 18:52:50|476.37|472.27|476.04|471.94|476.37|472.27|476.01|471.91|21
1633287180000|2021-10-03 18:53:00|476.06|471.96|476.31|472.21|476.31|472.21|476.06|471.96|18
1633287190000|2021-10-03 18:53:10|476.36|472.26|476.44|472.34|476.44|472.34|476.34|472.24|7
1633287200000|2021-10-03 18:53:20|476.48|472.38|476.3|472.2|476.49|472.39|476.3|472.2|13
1633287210000|2021-10-03 18:53:30|476.26|472.16|476.14|472.04|476.34|472.24|476.14|472.04|15
1633287220000|2021-10-03 18:53:40|476.15|472.05|475.95|471.85|476.15|472.05|475.95|471.85|17
1633287230000|2021-10-03 18:53:50|475.96|471.86|476.13|472.03|476.13|472.03|475.96|471.86|15
1633287240000|2021-10-03 18:54:00|476.14|472.04|476.41|472.31|476.41|472.31|476.14|472.04|22
1633287250000|2021-10-03 18:54:10|476.42|472.32|476.37|472.27|476.44|472.34|476.37|472.27|6
1633287260000|2021-10-03 18:54:20|476.36|472.26|476.14|472.04|476.36|472.26|476.09|471.99|23
1633287270000|2021-10-03 18:54:30|476.15|472.05|476.05|471.95|476.19|472.09|476.03|471.93|15
1633287280000|2021-10-03 18:54:40|476.07|471.97|475.92|471.82|476.17|472.07|475.87|471.77|32
1633287290000|2021-10-03 18:54:50|475.88|471.78|475.62|471.52|475.89|471.79|475.62|471.52|23
1633287300000|2021-10-03 18:55:00|475.59|471.49|475.43|471.33|475.61|471.51|475.43|471.33|18
1633287310000|2021-10-03 18:55:10|475.42|471.32|475.43|471.33|475.44|471.34|475.37|471.27|15
1633287320000|2021-10-03 18:55:20|475.44|471.34|475.4|471.3|475.44|471.34|475.32|471.22|18
1633287330000|2021-10-03 18:55:30|475.41|471.31|475.39|471.29|475.41|471.31|475.32|471.22|6
1633287340000|2021-10-03 18:55:40|475.4|471.3|475.45|471.35|475.55|471.45|475.33|471.23|23
1633287350000|2021-10-03 18:55:50|475.35|471.25|474.86|470.76|475.35|471.25|474.86|470.76|23
1633287360000|2021-10-03 18:56:00|474.85|470.75|474.81|470.71|474.94|470.84|474.81|470.71|16
1633287370000|2021-10-03 18:56:10|474.8|470.7|474.79|470.69|474.8|470.7|474.74|470.64|18
1633287380000|2021-10-03 18:56:20|474.78|470.68|474.48|470.38|474.78|470.68|474.48|470.38|12
1633287390000|2021-10-03 18:56:30|474.49|470.39|475.06|470.96|475.06|470.96|474.49|470.39|26
1633287400000|2021-10-03 18:56:40|475.07|470.97|475.22|471.12|475.22|471.12|475.04|470.94|18
1633287410000|2021-10-03 18:56:50|475.23|471.13|475.06|470.96|475.23|471.13|475.05|470.95|23
1633287420000|2021-10-03 18:57:00|475|470.9|474.88|470.78|475.16|471.06|474.88|470.78|22
1633287430000|2021-10-03 18:57:10|474.86|470.76|475.15|471.05|475.15|471.05|474.83|470.73|16
1633287440000|2021-10-03 18:57:20|475.14|471.04|475.15|471.05|475.17|471.07|475.14|471.04|13
1633287450000|2021-10-03 18:57:30|475.14|471.04|474.92|470.82|475.14|471.04|474.92|470.82|18
1633287460000|2021-10-03 18:57:40|474.91|470.81|474.94|470.84|474.94|470.84|474.87|470.77|20
1633287470000|2021-10-03 18:57:50|474.93|470.83|474.94|470.84|474.96|470.86|474.93|470.83|6
1633287480000|2021-10-03 18:58:00|474.95|470.85|475.06|470.96|475.06|470.96|474.94|470.84|7
1633287490000|2021-10-03 18:58:10|475.04|470.94|475.08|470.98|475.13|471.03|475.04|470.94|7
1633287500000|2021-10-03 18:58:20|475.09|470.99|475.06|470.96|475.13|471.03|475.04|470.94|15
1633287510000|2021-10-03 18:58:30|475.05|470.95|475.15|471.05|475.15|471.05|475.02|470.92|11
1633287520000|2021-10-03 18:58:40|475.18|471.08|475.13|471.03|475.18|471.08|475.13|471.03|10
1633287530000|2021-10-03 18:58:50|475.12|471.02|474.99|470.89|475.13|471.03|474.97|470.87|16
1633287540000|2021-10-03 18:59:00|475.01|470.91|474.61|470.51|475.01|470.91|474.56|470.46|15
1633287550000|2021-10-03 18:59:10|474.71|470.61|475.18|471.08|475.19|471.09|474.66|470.56|32
1633287560000|2021-10-03 18:59:20|475.22|471.12|475.45|471.35|475.5|471.4|475.22|471.12|22
1633287570000|2021-10-03 18:59:30|475.46|471.36|475.19|471.09|475.47|471.37|475.16|471.06|16
1633287580000|2021-10-03 18:59:40|475.18|471.08|475.09|470.99|475.18|471.08|475.08|470.98|15
1633287590000|2021-10-03 18:59:50|475.08|470.98|474.84|470.74|475.08|470.98|474.84|470.74|16
1633287600000|2021-10-03 19:00:00|474.86|470.76|474.46|470.36|474.89|470.79|474.46|470.36|16
1633287610000|2021-10-03 19:00:10|474.38|470.28|474.77|470.67|474.83|470.73|474.37|470.27|19
1633287620000|2021-10-03 19:00:20|474.78|470.68|474.51|470.41|474.99|470.89|474.49|470.39|25
1633287630000|2021-10-03 19:00:30|474.45|470.35|474.55|470.45|474.55|470.45|474.43|470.33|8
1633287640000|2021-10-03 19:00:40|474.58|470.48|474.39|470.29|474.59|470.49|474.32|470.22|15
1633287650000|2021-10-03 19:00:50|474.42|470.32|474.2|470.1|474.42|470.32|474.2|470.1|14
1633287660000|2021-10-03 19:01:00|474.23|470.13|474.19|470.09|474.25|470.15|474.15|470.05|16
1633287670000|2021-10-03 19:01:10|474.21|470.11|474.37|470.27|474.37|470.27|474.21|470.11|14
1633287680000|2021-10-03 19:01:20|474.38|470.28|474.4|470.3|474.43|470.33|474.37|470.27|9
1633287690000|2021-10-03 19:01:30|474.39|470.29|474.09|469.99|474.39|470.29|474.09|469.99|13
1633287700000|2021-10-03 19:01:40|474.07|469.97|473.71|469.61|474.16|470.06|473.71|469.61|23
1633287710000|2021-10-03 19:01:50|473.7|469.6|473.21|469.11|473.7|469.6|473.2|469.1|16
1633287720000|2021-10-03 19:02:00|473.18|469.08|472.99|468.89|473.18|469.08|472.92|468.82|18
1633287730000|2021-10-03 19:02:10|472.95|468.85|473.02|468.92|473.02|468.92|472.67|468.57|28
1633287740000|2021-10-03 19:02:20|473.05|468.95|472.97|468.87|473.42|469.32|472.97|468.87|35
1633287750000|2021-10-03 19:02:30|472.96|468.86|472.97|468.87|472.99|468.89|472.84|468.74|16
1633287760000|2021-10-03 19:02:40|473|468.9|473.45|469.35|473.45|469.35|473|468.9|23
1633287770000|2021-10-03 19:02:50|473.47|469.37|473.12|469.02|473.64|469.54|473.11|469.01|22
1633287780000|2021-10-03 19:03:00|473.11|469.01|473.1|469|473.37|469.27|473.1|469|24
1633287790000|2021-10-03 19:03:10|473.06|468.96|472.79|468.69|473.06|468.96|472.77|468.67|25
1633287800000|2021-10-03 19:03:20|472.81|468.71|472.89|468.79|472.99|468.89|472.79|468.69|20
1633287810000|2021-10-03 19:03:30|472.94|468.84|472.94|468.84|472.99|468.89|472.92|468.82|13
1633287820000|2021-10-03 19:03:40|472.93|468.83|473.42|469.32|473.43|469.33|472.9|468.8|23
1633287830000|2021-10-03 19:03:50|473.44|469.34|473.19|469.09|473.51|469.41|473.16|469.06|17
1633287840000|2021-10-03 19:04:00|473.21|469.11|473.44|469.34|473.44|469.34|473.19|469.09|15
1633287850000|2021-10-03 19:04:10|473.46|469.36|473.57|469.47|473.57|469.47|473.44|469.34|8
1633287860000|2021-10-03 19:04:20|473.56|469.46|473.5|469.4|473.66|469.56|473.49|469.39|15
1633287870000|2021-10-03 19:04:30|473.49|469.39|473.52|469.42|473.55|469.45|473.48|469.38|14
1633287880000|2021-10-03 19:04:40|473.47|469.37|473.36|469.26|473.47|469.37|473.26|469.16|29
1633287890000|2021-10-03 19:04:50|473.35|469.25|473.37|469.27|473.37|469.27|473.33|469.23|13
1633287900000|2021-10-03 19:05:00|473.4|469.3|473.32|469.22|473.42|469.32|473.27|469.17|25
1633287910000|2021-10-03 19:05:10|473.31|469.21|473.59|469.49|473.62|469.52|473.31|469.21|19
1633287920000|2021-10-03 19:05:20|473.63|469.53|473.8|469.7|473.85|469.75|473.57|469.47|21
1633287930000|2021-10-03 19:05:30|473.79|469.69|473.89|469.79|473.89|469.79|473.79|469.69|18
1633287940000|2021-10-03 19:05:40|473.91|469.81|474.32|470.22|474.39|470.29|473.9|469.8|28
1633287950000|2021-10-03 19:05:50|474.33|470.23|474.14|470.04|474.34|470.24|474.05|469.95|19
1633287960000|2021-10-03 19:06:00|474.15|470.05|473.84|469.74|474.19|470.09|473.79|469.69|16
1633287970000|2021-10-03 19:06:10|473.86|469.76|473.7|469.6|473.87|469.77|473.67|469.57|20
1633287980000|2021-10-03 19:06:20|473.72|469.62|473.66|469.56|473.79|469.69|473.64|469.54|17
1633287990000|2021-10-03 19:06:30|473.65|469.55|473.66|469.56|473.73|469.63|473.65|469.55|24
1633288000000|2021-10-03 19:06:40|473.76|469.66|474.06|469.96|474.06|469.96|473.76|469.66|28
1633288010000|2021-10-03 19:06:50|474.08|469.98|474.23|470.13|474.23|470.13|474.06|469.96|12
1633288020000|2021-10-03 19:07:00|474.22|470.12|473.98|469.88|474.23|470.13|473.97|469.87|12
1633288030000|2021-10-03 19:07:10|473.97|469.87|474|469.9|474.03|469.93|473.94|469.84|13
1633288040000|2021-10-03 19:07:20|474.03|469.93|474.01|469.91|474.04|469.94|474.01|469.91|10
1633288050000|2021-10-03 19:07:30|473.98|469.88|474.06|469.96|474.08|469.98|473.96|469.86|14
1633288060000|2021-10-03 19:07:40|474.07|469.97|474.07|469.97|474.12|470.02|474.07|469.97|15
1633288070000|2021-10-03 19:07:50|474.06|469.96|473.92|469.82|474.06|469.96|473.92|469.82|17
1633288080000|2021-10-03 19:08:00|473.9|469.8|474|469.9|474|469.9|473.9|469.8|9
1633288090000|2021-10-03 19:08:10|474.02|469.92|474.54|470.44|474.54|470.44|474.02|469.92|21
1633288100000|2021-10-03 19:08:20|474.49|470.39|474.24|470.14|474.53|470.43|474.22|470.12|14
1633288110000|2021-10-03 19:08:30|474.21|470.11|474.26|470.16|474.26|470.16|474.19|470.09|19
1633288120000|2021-10-03 19:08:40|474.25|470.15|474.19|470.09|474.26|470.16|474.19|470.09|12
1633288130000|2021-10-03 19:08:50|474.2|470.1|474.34|470.24|474.34|470.24|474.19|470.09|16
1633288140000|2021-10-03 19:09:00|474.33|470.23|474.34|470.24|474.41|470.31|474.33|470.23|12
1633288150000|2021-10-03 19:09:10|474.35|470.25|474.39|470.29|474.39|470.29|474.3|470.2|12
1633288160000|2021-10-03 19:09:20|474.36|470.26|474.24|470.14|474.38|470.28|474.2|470.1|13
1633288170000|2021-10-03 19:09:30|474.26|470.16|474.28|470.18|474.31|470.21|474.25|470.15|15
1633288180000|2021-10-03 19:09:40|474.26|470.16|474.43|470.33|474.43|470.33|474.26|470.16|19
1633288190000|2021-10-03 19:09:50|474.42|470.32|474.39|470.29|474.42|470.32|474.34|470.24|11
1633288200000|2021-10-03 19:10:00|474.38|470.28|474.71|470.61|474.71|470.61|474.38|470.28|22
1633288210000|2021-10-03 19:10:10|474.72|470.62|474.93|470.83|474.93|470.83|474.72|470.62|12
1633288220000|2021-10-03 19:10:20|474.94|470.84|475.17|471.07|475.17|471.07|474.94|470.84|10
1633288230000|2021-10-03 19:10:30|475.16|471.06|475.27|471.17|475.27|471.17|475.16|471.06|10
1633288240000|2021-10-03 19:10:40|475.28|471.18|475.32|471.22|475.33|471.23|475.27|471.17|16
1633288250000|2021-10-03 19:10:50|475.31|471.21|475.37|471.27|475.38|471.28|475.29|471.19|12
1633288260000|2021-10-03 19:11:00|475.36|471.26|474.99|470.89|475.37|471.27|474.85|470.75|28
1633288270000|2021-10-03 19:11:10|474.94|470.84|474.9|470.8|475|470.9|474.86|470.76|22
1633288280000|2021-10-03 19:11:20|474.89|470.79|475.1|471|475.14|471.04|474.81|470.71|20
1633288290000|2021-10-03 19:11:30|475.11|471.01|474.9|470.8|475.12|471.02|474.89|470.79|14
1633288300000|2021-10-03 19:11:40|474.92|470.82|475.06|470.96|475.07|470.97|474.91|470.81|22
1633288310000|2021-10-03 19:11:50|475.07|470.97|475.04|470.94|475.07|470.97|475.04|470.94|3
1633288320000|2021-10-03 19:12:00|475.02|470.92|474.91|470.81|475.02|470.92|474.86|470.76|21
1633288330000|2021-10-03 19:12:10|474.89|470.79|474.76|470.66|474.89|470.79|474.66|470.56|13
1633288340000|2021-10-03 19:12:20|474.35|470.25|474.07|469.97|474.35|470.25|474.04|469.94|15
1633288350000|2021-10-03 19:12:30|474.11|470.01|473.99|469.89|474.14|470.04|473.94|469.84|17
1633288360000|2021-10-03 19:12:40|474.01|469.91|474.02|469.92|474.1|470|473.9|469.8|18
1633288370000|2021-10-03 19:12:50|474.05|469.95|474.05|469.95|474.05|469.95|473.94|469.84|13
1633288380000|2021-10-03 19:13:00|474.04|469.94|474.13|470.03|474.15|470.05|473.95|469.85|20
1633288390000|2021-10-03 19:13:10|474.15|470.05|474.25|470.15|474.26|470.16|474.13|470.03|15
1633288400000|2021-10-03 19:13:20|474.22|470.12|474.22|470.12|474.22|470.12|474.22|470.12|1
1633288410000|2021-10-03 19:13:30|474.21|470.11|474.21|470.11|474.23|470.13|474.19|470.09|5
1633288420000|2021-10-03 19:13:40|474.2|470.1|474.21|470.11|474.22|470.12|474.17|470.07|11
1633288430000|2021-10-03 19:13:50|474.22|470.12|474.22|470.12|474.22|470.12|474.22|470.12|1
1633288440000|2021-10-03 19:14:00|474.21|470.11|474.22|470.12|474.22|470.12|474.21|470.11|4
1633288450000|2021-10-03 19:14:10|474.23|470.13|474.72|470.62|475.07|470.97|474.23|470.13|26
1633288460000|2021-10-03 19:14:20|474.71|470.61|474.63|470.53|474.71|470.61|474.51|470.41|19
1633288470000|2021-10-03 19:14:30|474.61|470.51|474.91|470.81|474.91|470.81|474.61|470.51|16
1633288480000|2021-10-03 19:14:40|474.96|470.86|474.96|470.86|475.11|471.01|474.93|470.83|19
1633288490000|2021-10-03 19:14:50|474.95|470.85|474.73|470.63|474.95|470.85|474.73|470.63|11
1633288500000|2021-10-03 19:15:00|474.75|470.65|474.91|470.81|474.91|470.81|474.66|470.56|18
1633288510000|2021-10-03 19:15:10|474.92|470.82|474.93|470.83|474.93|470.83|474.87|470.77|17
1633288520000|2021-10-03 19:15:20|474.96|470.86|475.04|470.94|475.04|470.94|474.95|470.85|14
1633288530000|2021-10-03 19:15:30|475.07|470.97|475.19|471.09|475.21|471.11|475.07|470.97|14
1633288540000|2021-10-03 19:15:40|475.18|471.08|475.72|471.62|475.81|471.71|475.18|471.08|24
1633288550000|2021-10-03 19:15:50|475.71|471.61|475.57|471.47|475.71|471.61|475.56|471.46|22
1633288560000|2021-10-03 19:16:00|475.58|471.48|475.68|471.58|475.78|471.68|475.57|471.47|14
1633288570000|2021-10-03 19:16:10|475.67|471.57|475.43|471.33|475.67|471.57|475.43|471.33|18
1633288580000|2021-10-03 19:16:20|475.38|471.28|475.16|471.06|475.38|471.28|475.16|471.06|17
1633288590000|2021-10-03 19:16:30|475.17|471.07|475.17|471.07|475.25|471.15|475.15|471.05|14
1633288600000|2021-10-03 19:16:40|475.15|471.05|475.11|471.01|475.15|471.05|475.11|471.01|4
1633288610000|2021-10-03 19:16:50|475.09|470.99|475.08|470.98|475.09|470.99|475.08|470.98|2
1633288620000|2021-10-03 19:17:00|475.06|470.96|475.19|471.09|475.19|471.09|474.97|470.87|14
1633288630000|2021-10-03 19:17:10|475.15|471.05|475.21|471.11|475.21|471.11|475.15|471.05|14
1633288640000|2021-10-03 19:17:20|475.23|471.13|475.26|471.16|475.29|471.19|475.19|471.09|16
1633288650000|2021-10-03 19:17:30|475.33|471.23|474.93|470.83|475.34|471.24|474.89|470.79|25
1633288660000|2021-10-03 19:17:40|474.92|470.82|475.01|470.91|475.03|470.93|474.92|470.82|18
1633288670000|2021-10-03 19:17:50|475.07|470.97|475.07|470.97|475.09|470.99|475.05|470.95|15
1633288680000|2021-10-03 19:18:00|475.08|470.98|474.95|470.85|475.08|470.98|474.95|470.85|8
1633288690000|2021-10-03 19:18:10|474.98|470.88|474.98|470.88|474.98|470.88|474.98|470.88|1
1633288700000|2021-10-03 19:18:20|474.86|470.76|474.72|470.62|474.86|470.76|474.72|470.62|14
1633288710000|2021-10-03 19:18:30|474.7|470.6|474.74|470.64|474.75|470.65|474.7|470.6|8
1633288720000|2021-10-03 19:18:40|474.75|470.65|474.79|470.69|474.79|470.69|474.74|470.64|13
1633288730000|2021-10-03 19:18:50|474.78|470.68|474.76|470.66|474.79|470.69|474.76|470.66|6
1633288740000|2021-10-03 19:19:00|474.77|470.67|474.76|470.66|474.81|470.71|474.76|470.66|9
1633288750000|2021-10-03 19:19:10|474.79|470.69|474.82|470.72|474.82|470.72|474.75|470.65|20
1633288760000|2021-10-03 19:19:20|474.81|470.71|474.83|470.73|474.84|470.74|474.79|470.69|16
1633288770000|2021-10-03 19:19:30|474.85|470.75|474.83|470.73|474.86|470.76|474.83|470.73|9
1633288780000|2021-10-03 19:19:40|474.85|470.75|474.97|470.87|474.98|470.88|474.85|470.75|14
1633288790000|2021-10-03 19:19:50|474.99|470.89|475.01|470.91|475.02|470.92|474.99|470.89|6
1633288800000|2021-10-03 19:20:00|475.09|470.99|475.06|470.96|475.09|470.99|475.06|470.96|5
1633288810000|2021-10-03 19:20:10|475.04|470.94|475.04|470.94|475.04|470.94|475.04|470.94|1
1633288820000|2021-10-03 19:20:20|474.99|470.89|475|470.9|475|470.9|474.99|470.89|2
1633288830000|2021-10-03 19:20:30|474.99|470.89|475.01|470.91|475.01|470.91|474.99|470.89|2
1633288840000|2021-10-03 19:20:40|474.99|470.89|474.99|470.89|475.03|470.93|474.99|470.89|3
1633288850000|2021-10-03 19:20:50|475|470.9|475.2|471.1|475.2|471.1|475|470.9|6
1633288860000|2021-10-03 19:21:00|475.19|471.09|475.25|471.15|475.25|471.15|475.19|471.09|4
1633288870000|2021-10-03 19:21:10|475.19|471.09|475.29|471.19|475.29|471.19|475.11|471.01|16
1633288880000|2021-10-03 19:21:20|475.27|471.17|475.35|471.25|475.37|471.27|475.27|471.17|5
1633288890000|2021-10-03 19:21:30|475.37|471.27|475.33|471.23|475.39|471.29|475.32|471.22|10
1633288900000|2021-10-03 19:21:40|475.32|471.22|475.33|471.23|475.33|471.23|475.3|471.2|4
1633288910000|2021-10-03 19:21:50|475.32|471.22|475.46|471.36|475.47|471.37|475.32|471.22|13
1633288920000|2021-10-03 19:22:00|475.48|471.38|475.51|471.41|475.51|471.41|475.48|471.38|4
1633288930000|2021-10-03 19:22:10|475.49|471.39|475.5|471.4|475.51|471.41|475.45|471.35|8
1633288940000|2021-10-03 19:22:20|475.49|471.39|475.49|471.39|475.5|471.4|475.49|471.39|5
1633288950000|2021-10-03 19:22:30|475.48|471.38|475.51|471.41|475.51|471.41|475.41|471.31|5
1633288960000|2021-10-03 19:22:40|475.52|471.42|475.59|471.49|475.63|471.53|475.52|471.42|8
1633288970000|2021-10-03 19:22:50|475.62|471.52|475.59|471.49|475.65|471.55|475.58|471.48|5
1633288980000|2021-10-03 19:23:00|475.6|471.5|475.55|471.45|475.61|471.51|475.55|471.45|8
1633288990000|2021-10-03 19:23:10|475.54|471.44|475.43|471.33|475.54|471.44|475.42|471.32|12
1633289010000|2021-10-03 19:23:30|475.4|471.3|475.36|471.26|475.4|471.3|475.3|471.2|10
1633289020000|2021-10-03 19:23:40|475.38|471.28|475.34|471.24|475.38|471.28|475.33|471.23|9
1633289030000|2021-10-03 19:23:50|475.33|471.23|475.25|471.15|475.36|471.26|475.25|471.15|12
1633289040000|2021-10-03 19:24:00|475.23|471.13|475.28|471.18|475.28|471.18|475.23|471.13|22
1633289050000|2021-10-03 19:24:10|475.26|471.16|475.29|471.19|475.38|471.28|475.26|471.16|18
1633289060000|2021-10-03 19:24:20|475.28|471.18|474.93|470.83|475.32|471.22|474.92|470.82|20
1633289070000|2021-10-03 19:24:30|474.92|470.82|474.86|470.76|474.92|470.82|474.83|470.73|12
1633289080000|2021-10-03 19:24:40|474.87|470.77|474.91|470.81|474.91|470.81|474.86|470.76|9
1633289090000|2021-10-03 19:24:50|474.93|470.83|474.62|470.52|474.93|470.83|474.62|470.52|18
1633289100000|2021-10-03 19:25:00|474.57|470.47|474.51|470.41|474.57|470.47|474.51|470.41|3
1633289110000|2021-10-03 19:25:10|474.5|470.4|474.44|470.34|474.51|470.41|474.44|470.34|9
1633289120000|2021-10-03 19:25:20|474.45|470.35|474.52|470.42|474.52|470.42|474.44|470.34|16
1633289130000|2021-10-03 19:25:30|474.53|470.43|474.53|470.43|474.55|470.45|474.52|470.42|6
1633289140000|2021-10-03 19:25:40|474.52|470.42|474.55|470.45|474.55|470.45|474.52|470.42|6
1633289150000|2021-10-03 19:25:50|474.54|470.44|474.76|470.66|474.81|470.71|474.54|470.44|18
1633289160000|2021-10-03 19:26:00|474.81|470.71|475.29|471.19|475.29|471.19|474.8|470.7|17
1633289170000|2021-10-03 19:26:10|475.31|471.21|475.37|471.27|475.39|471.29|475.31|471.21|7
1633289180000|2021-10-03 19:26:20|475.34|471.24|475.26|471.16|475.34|471.24|475.26|471.16|4
1633289190000|2021-10-03 19:26:30|475.23|471.13|475.13|471.03|475.24|471.14|475.12|471.02|13
1633289200000|2021-10-03 19:26:40|475.12|471.02|475.07|470.97|475.16|471.06|475.07|470.97|12
1633289210000|2021-10-03 19:26:50|475.05|470.95|475.04|470.94|475.08|470.98|475.03|470.93|13
1633289220000|2021-10-03 19:27:00|475.03|470.93|475|470.9|475.03|470.93|475|470.9|3
1633289230000|2021-10-03 19:27:10|474.96|470.86|474.8|470.7|474.96|470.86|474.8|470.7|12
1633289240000|2021-10-03 19:27:20|474.82|470.72|474.81|470.71|474.82|470.72|474.72|470.62|14
1633289250000|2021-10-03 19:27:30|474.8|470.7|474.74|470.64|474.81|470.71|474.73|470.63|8
1633289260000|2021-10-03 19:27:40|474.8|470.7|474.81|470.71|474.81|470.71|474.79|470.69|8
1633289270000|2021-10-03 19:27:50|474.8|470.7|474.81|470.71|474.86|470.76|474.8|470.7|15
1633289280000|2021-10-03 19:28:00|474.8|470.7|475.03|470.93|475.08|470.98|474.8|470.7|25
1633289290000|2021-10-03 19:28:10|475|470.9|475|470.9|475.09|470.99|475|470.9|5
1633289300000|2021-10-03 19:28:20|475.01|470.91|474.73|470.63|475.01|470.91|474.72|470.62|11
1633289310000|2021-10-03 19:28:30|474.74|470.64|474.7|470.6|474.74|470.64|474.67|470.57|11
1633289320000|2021-10-03 19:28:40|474.69|470.59|474.7|470.6|474.74|470.64|474.69|470.59|6
1633289330000|2021-10-03 19:28:50|474.68|470.58|474.71|470.61|474.71|470.61|474.66|470.56|11
1633289340000|2021-10-03 19:29:00|474.7|470.6|474.64|470.54|474.71|470.61|474.64|470.54|6
1633289350000|2021-10-03 19:29:10|474.63|470.53|474.34|470.24|474.63|470.53|474.32|470.22|24
1633289360000|2021-10-03 19:29:20|474.32|470.22|474.15|470.05|474.32|470.22|474.15|470.05|12
1633289370000|2021-10-03 19:29:30|474.18|470.08|473.87|469.77|474.19|470.09|473.86|469.76|19
1633289380000|2021-10-03 19:29:40|473.85|469.75|474.06|469.96|474.07|469.97|473.82|469.72|12
1633289390000|2021-10-03 19:29:50|474.11|470.01|474.28|470.18|474.28|470.18|474.11|470.01|14
1633289400000|2021-10-03 19:30:00|474.3|470.2|474.7|470.6|474.7|470.6|474.3|470.2|19
1633289410000|2021-10-03 19:30:10|474.69|470.59|474.68|470.58|474.76|470.66|474.67|470.57|12
1633289420000|2021-10-03 19:30:20|474.65|470.55|474.77|470.67|474.78|470.68|474.65|470.55|20
1633289430000|2021-10-03 19:30:30|474.76|470.66|474.7|470.6|474.77|470.67|474.68|470.58|12
1633289440000|2021-10-03 19:30:40|474.68|470.58|474.71|470.61|474.72|470.62|474.68|470.58|7
1633289450000|2021-10-03 19:30:50|474.72|470.62|474.75|470.65|474.75|470.65|474.72|470.62|5
1633289460000|2021-10-03 19:31:00|474.81|470.71|475.1|471|475.1|471|474.81|470.71|10
1633289470000|2021-10-03 19:31:10|475.11|471.01|475.11|471.01|475.12|471.02|475.04|470.94|11
1633289480000|2021-10-03 19:31:20|475.08|470.98|475.14|471.04|475.14|471.04|475.04|470.94|15
1633289490000|2021-10-03 19:31:30|475.15|471.05|475.35|471.25|475.35|471.25|475.12|471.02|11
1633289500000|2021-10-03 19:31:40|475.36|471.26|475.43|471.33|475.43|471.33|475.36|471.26|13
1633289510000|2021-10-03 19:31:50|475.42|471.32|475.41|471.31|475.43|471.33|475.41|471.31|11
1633289520000|2021-10-03 19:32:00|475.44|471.34|475.46|471.36|475.47|471.37|475.44|471.34|4
1633289530000|2021-10-03 19:32:10|475.47|471.37|475.44|471.34|475.47|471.37|475.44|471.34|5
1633289550000|2021-10-03 19:32:30|475.45|471.35|475.47|471.37|475.47|471.37|475.44|471.34|10
1633289560000|2021-10-03 19:32:40|475.46|471.36|475.46|471.36|475.49|471.39|475.45|471.35|7
1633289570000|2021-10-03 19:32:50|475.48|471.38|475.44|471.34|475.48|471.38|475.43|471.33|4
1633289580000|2021-10-03 19:33:00|475.43|471.33|475.35|471.25|475.43|471.33|475.35|471.25|5
1633289590000|2021-10-03 19:33:10|475.36|471.26|475.54|471.44|475.54|471.44|475.36|471.26|7
1633289600000|2021-10-03 19:33:20|475.56|471.46|475.38|471.28|475.56|471.46|475.38|471.28|9
1633289610000|2021-10-03 19:33:30|475.39|471.29|475.4|471.3|475.4|471.3|475.36|471.26|6
1633289620000|2021-10-03 19:33:40|475.39|471.29|475.46|471.36|475.48|471.38|475.3|471.2|20
1633289630000|2021-10-03 19:33:50|475.47|471.37|475.44|471.34|475.47|471.37|475.43|471.33|15
1633289640000|2021-10-03 19:34:00|475.56|471.46|475.43|471.33|475.67|471.57|475.4|471.3|28
1633289650000|2021-10-03 19:34:10|475.42|471.32|475.44|471.34|475.52|471.42|475.42|471.32|19
1633289660000|2021-10-03 19:34:20|475.45|471.35|475.42|471.32|475.47|471.37|475.41|471.31|11
1633289670000|2021-10-03 19:34:30|475.39|471.29|475.12|471.02|475.41|471.31|475.05|470.95|24
1633289680000|2021-10-03 19:34:40|475.14|471.04|475.2|471.1|475.2|471.1|475.09|470.99|14
1633289690000|2021-10-03 19:34:50|475.21|471.11|475.34|471.24|475.38|471.28|475.21|471.11|13
1633289700000|2021-10-03 19:35:00|475.35|471.25|475.13|471.03|475.35|471.25|475.13|471.03|25
1633289710000|2021-10-03 19:35:10|475.14|471.04|475.05|470.95|475.14|471.04|475.02|470.92|20
1633289720000|2021-10-03 19:35:20|475.03|470.93|474.97|470.87|475.03|470.93|474.96|470.86|7
1633289730000|2021-10-03 19:35:30|475.01|470.91|475.35|471.25|475.35|471.25|475.01|470.91|19
1633289740000|2021-10-03 19:35:40|475.33|471.23|475.45|471.35|475.48|471.38|475.33|471.23|15
1633289750000|2021-10-03 19:35:50|475.42|471.32|475.93|471.83|475.96|471.86|475.4|471.3|21
1633289760000|2021-10-03 19:36:00|475.94|471.84|476.21|472.11|476.21|472.11|475.94|471.84|17
1633289770000|2021-10-03 19:36:10|476.19|472.09|476.17|472.07|476.26|472.16|476.13|472.03|15
1633289780000|2021-10-03 19:36:20|476.16|472.06|476.24|472.14|476.26|472.16|476.13|472.03|11
1633289790000|2021-10-03 19:36:30|476.23|472.13|476.38|472.28|476.39|472.29|476.23|472.13|13
1633289800000|2021-10-03 19:36:40|476.4|472.3|476.56|472.46|476.56|472.46|476.4|472.3|10
1633289810000|2021-10-03 19:36:50|476.6|472.5|476.36|472.26|476.6|472.5|476.36|472.26|9
1633289820000|2021-10-03 19:37:00|476.38|472.28|476.32|472.22|476.38|472.28|476.29|472.19|7
1633289830000|2021-10-03 19:37:10|476.33|472.23|476.45|472.35|476.45|472.35|476.32|472.22|13
1633289840000|2021-10-03 19:37:20|476.43|472.33|476.36|472.26|476.43|472.33|476.34|472.24|6
1633289850000|2021-10-03 19:37:30|476.37|472.27|476.39|472.29|476.39|472.29|476.36|472.26|4
1633289860000|2021-10-03 19:37:40|476.36|472.26|476.31|472.21|476.36|472.26|476.31|472.21|3
1633289870000|2021-10-03 19:37:50|476.34|472.24|476.45|472.35|476.45|472.35|476.34|472.24|14
1633289880000|2021-10-03 19:38:00|476.43|472.33|476.36|472.26|476.45|472.35|476.36|472.26|11
1633289890000|2021-10-03 19:38:10|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1633289900000|2021-10-03 19:38:20|476.4|472.3|476.2|472.1|476.4|472.3|476.2|472.1|8
1633289910000|2021-10-03 19:38:30|476.19|472.09|475.89|471.79|476.19|472.09|475.85|471.75|16
1633289920000|2021-10-03 19:38:40|475.86|471.76|475.91|471.81|475.95|471.85|475.86|471.76|12
1633289930000|2021-10-03 19:38:50|475.93|471.83|476.08|471.98|476.09|471.99|475.93|471.83|20
1633289940000|2021-10-03 19:39:00|476.09|471.99|476.24|472.14|476.31|472.21|476.05|471.95|15
1633289950000|2021-10-03 19:39:10|476.29|472.19|476.38|472.28|476.38|472.28|476.25|472.15|20
1633289960000|2021-10-03 19:39:20|476.32|472.22|476.56|472.46|476.61|472.51|476.32|472.22|17
1633289970000|2021-10-03 19:39:30|476.54|472.44|476.35|472.25|476.55|472.45|476.35|472.25|15
1633289980000|2021-10-03 19:39:40|476.36|472.26|476.38|472.28|476.38|472.28|476.35|472.25|6
1633289990000|2021-10-03 19:39:50|476.36|472.26|476.17|472.07|476.36|472.26|476.16|472.06|14
1633290000000|2021-10-03 19:40:00|476.15|472.05|475.96|471.86|476.15|472.05|475.94|471.84|15
1633290010000|2021-10-03 19:40:10|475.95|471.85|476.02|471.92|476.02|471.92|475.9|471.8|13
1633290020000|2021-10-03 19:40:20|475.98|471.88|476.1|472|476.12|472.02|475.96|471.86|14
1633290030000|2021-10-03 19:40:30|476.11|472.01|476.13|472.03|476.15|472.05|476.11|472.01|7
1633290040000|2021-10-03 19:40:40|476.11|472.01|476.13|472.03|476.13|472.03|476.02|471.92|11
1633290050000|2021-10-03 19:40:50|476.14|472.04|476.17|472.07|476.2|472.1|476.09|471.99|12
1633290060000|2021-10-03 19:41:00|476.18|472.08|476.25|472.15|476.25|472.15|476.18|472.08|5
1633290070000|2021-10-03 19:41:10|476.26|472.16|476.37|472.27|476.38|472.28|476.25|472.15|5
1633290080000|2021-10-03 19:41:20|476.38|472.28|476.63|472.53|476.63|472.53|476.38|472.28|16
1633290090000|2021-10-03 19:41:30|476.64|472.54|476.61|472.51|476.64|472.54|476.61|472.51|2
1633290100000|2021-10-03 19:41:40|476.62|472.52|476.61|472.51|476.63|472.53|476.61|472.51|9
1633290110000|2021-10-03 19:41:50|476.62|472.52|476.68|472.58|476.69|472.59|476.61|472.51|7
1633290120000|2021-10-03 19:42:00|476.69|472.59|476.41|472.31|476.69|472.59|476.41|472.31|16
1633290130000|2021-10-03 19:42:10|476.42|472.32|476.3|472.2|476.42|472.32|476.3|472.2|15
1633290140000|2021-10-03 19:42:20|476.27|472.17|476.07|471.97|476.3|472.2|476.06|471.96|15
1633290150000|2021-10-03 19:42:30|476.06|471.96|476.03|471.93|476.07|471.97|476.01|471.91|21
1633290160000|2021-10-03 19:42:40|476.02|471.92|476.09|471.99|476.09|471.99|476.01|471.91|13
1633290170000|2021-10-03 19:42:50|476.12|472.02|476.12|472.02|476.12|472.02|476.02|471.92|7
1633290180000|2021-10-03 19:43:00|476.11|472.01|476.2|472.1|476.22|472.12|476.09|471.99|9
1633290190000|2021-10-03 19:43:10|476.18|472.08|476.15|472.05|476.2|472.1|476.15|472.05|5
1633290200000|2021-10-03 19:43:20|476.17|472.07|476.58|472.48|476.58|472.48|476.16|472.06|13
1633290210000|2021-10-03 19:43:30|476.61|472.51|476.35|472.25|476.63|472.53|476.35|472.25|16
1633290220000|2021-10-03 19:43:40|476.34|472.24|476.29|472.19|476.36|472.26|476.28|472.18|11
1633290230000|2021-10-03 19:43:50|476.33|472.23|476.15|472.05|476.33|472.23|476.12|472.02|11
1633290240000|2021-10-03 19:44:00|476.14|472.04|476.32|472.22|476.32|472.22|476.14|472.04|5
1633290250000|2021-10-03 19:44:10|476.33|472.23|476.29|472.19|476.33|472.23|476.29|472.19|3
1633290260000|2021-10-03 19:44:20|476.28|472.18|476.2|472.1|476.28|472.18|476.16|472.06|6
1633290270000|2021-10-03 19:44:30|476.18|472.08|476.31|472.21|476.31|472.21|476.18|472.08|4
1633290280000|2021-10-03 19:44:40|476.3|472.2|476.28|472.18|476.3|472.2|476.28|472.18|2
1633290290000|2021-10-03 19:44:50|476.3|472.2|476.21|472.11|476.3|472.2|476.21|472.11|3
1633290300000|2021-10-03 19:45:00|476.24|472.14|475.96|471.86|476.24|472.14|475.96|471.86|15
1633290310000|2021-10-03 19:45:10|476.06|471.96|476.12|472.02|476.14|472.04|476.06|471.96|15
1633290320000|2021-10-03 19:45:20|476.09|471.99|476.08|471.98|476.11|472.01|476.07|471.97|13
1633290330000|2021-10-03 19:45:30|476.09|471.99|476.07|471.97|476.09|471.99|476.07|471.97|7
1633290340000|2021-10-03 19:45:40|476.05|471.95|476.05|471.95|476.05|471.95|476.02|471.92|3
1633290350000|2021-10-03 19:45:50|476.02|471.92|476.23|472.13|476.24|472.14|476.02|471.92|15
1633290360000|2021-10-03 19:46:00|476.2|472.1|476.18|472.08|476.26|472.16|476.14|472.04|14
1633290370000|2021-10-03 19:46:10|476.17|472.07|476.34|472.24|476.37|472.27|476.14|472.04|16
1633290380000|2021-10-03 19:46:20|476.36|472.26|476.32|472.22|476.4|472.3|476.32|472.22|8
1633290390000|2021-10-03 19:46:30|476.31|472.21|476.09|471.99|476.31|472.21|476.09|471.99|15
1633290400000|2021-10-03 19:46:40|476.1|472|476.3|472.2|476.35|472.25|476.07|471.97|19
1633290410000|2021-10-03 19:46:50|476.31|472.21|476.32|472.22|476.32|472.22|476.25|472.15|9
1633290420000|2021-10-03 19:47:00|476.34|472.24|476.21|472.11|476.34|472.24|476.2|472.1|10
1633290430000|2021-10-03 19:47:10|476.22|472.12|476.04|471.94|476.22|472.12|476.04|471.94|11
1633290440000|2021-10-03 19:47:20|476.08|471.98|476.08|471.98|476.1|472|476.02|471.92|11
1633290450000|2021-10-03 19:47:30|476.07|471.97|475.97|471.87|476.08|471.98|475.97|471.87|13
1633290460000|2021-10-03 19:47:40|475.95|471.85|475.96|471.86|475.97|471.87|475.94|471.84|7
1633290470000|2021-10-03 19:47:50|475.97|471.87|475.88|471.78|475.97|471.87|475.88|471.78|9
1633290480000|2021-10-03 19:48:00|475.85|471.75|475.77|471.67|475.85|471.75|475.75|471.65|12
1633290490000|2021-10-03 19:48:10|475.78|471.68|475.57|471.47|475.78|471.68|475.54|471.44|18
1633290500000|2021-10-03 19:48:20|475.59|471.49|475.5|471.4|475.59|471.49|475.5|471.4|15
1633290510000|2021-10-03 19:48:30|475.44|471.34|475.34|471.24|475.44|471.34|475.34|471.24|17
1633290520000|2021-10-03 19:48:40|475.35|471.25|475.6|471.5|475.61|471.51|475.35|471.25|13
1633290530000|2021-10-03 19:48:50|475.56|471.46|475.62|471.52|475.66|471.56|475.56|471.46|11
1633290540000|2021-10-03 19:49:00|475.61|471.51|475.62|471.52|475.62|471.52|475.61|471.51|2
1633290550000|2021-10-03 19:49:10|475.63|471.53|475.75|471.65|475.75|471.65|475.63|471.53|8
1633290560000|2021-10-03 19:49:20|475.74|471.64|475.75|471.65|475.76|471.66|475.74|471.64|11
1633290570000|2021-10-03 19:49:30|475.76|471.66|475.75|471.65|475.76|471.66|475.74|471.64|14
1633290580000|2021-10-03 19:49:40|475.74|471.64|475.71|471.61|475.75|471.65|475.71|471.61|4
1633290590000|2021-10-03 19:49:50|475.69|471.59|475.69|471.59|475.7|471.6|475.67|471.57|14
1633290600000|2021-10-03 19:50:00|475.7|471.6|475.91|471.81|475.91|471.81|475.69|471.59|15
1633290610000|2021-10-03 19:50:10|475.92|471.82|476.01|471.91|476.02|471.92|475.92|471.82|8
1633290620000|2021-10-03 19:50:20|476.03|471.93|476.03|471.93|476.03|471.93|475.99|471.89|7
1633290630000|2021-10-03 19:50:30|476.01|471.91|475.98|471.88|476.01|471.91|475.97|471.87|7
1633290640000|2021-10-03 19:50:40|475.97|471.87|476.17|472.07|476.17|472.07|475.97|471.87|11
1633290650000|2021-10-03 19:50:50|476.18|472.08|476.27|472.17|476.27|472.17|476.18|472.08|7
1633290660000|2021-10-03 19:51:00|476.26|472.16|476.27|472.17|476.27|472.17|476.25|472.15|4
1633290670000|2021-10-03 19:51:10|476.26|472.16|475.92|471.82|476.28|472.18|475.9|471.8|23
1633290680000|2021-10-03 19:51:20|475.9|471.8|475.76|471.66|475.9|471.8|475.71|471.61|14
1633290690000|2021-10-03 19:51:30|475.77|471.67|475.87|471.77|475.88|471.78|475.77|471.67|13
1633290700000|2021-10-03 19:51:40|475.9|471.8|475.9|471.8|475.94|471.84|475.89|471.79|12
1633290710000|2021-10-03 19:51:50|475.89|471.79|476.02|471.92|476.04|471.94|475.88|471.78|19
1633290720000|2021-10-03 19:52:00|476.05|471.95|476.09|471.99|476.09|471.99|476.04|471.94|5
1633290730000|2021-10-03 19:52:10|476.08|471.98|475.86|471.76|476.1|472|475.86|471.76|13
1633290740000|2021-10-03 19:52:20|475.87|471.77|475.8|471.7|475.87|471.77|475.79|471.69|11
1633290750000|2021-10-03 19:52:30|475.81|471.71|475.75|471.65|475.87|471.77|475.74|471.64|19
1633290760000|2021-10-03 19:52:40|475.74|471.64|475.51|471.41|475.75|471.65|475.48|471.38|22
1633290770000|2021-10-03 19:52:50|475.53|471.43|475.3|471.2|475.53|471.43|475.29|471.19|24
1633290780000|2021-10-03 19:53:00|475.33|471.23|475.16|471.06|475.33|471.23|475.16|471.06|19
1633290790000|2021-10-03 19:53:10|475.15|471.05|475|470.9|475.18|471.08|474.98|470.88|22
1633290800000|2021-10-03 19:53:20|474.99|470.89|474.71|470.61|475.03|470.93|474.71|470.61|22
1633290810000|2021-10-03 19:53:30|474.7|470.6|474.72|470.62|474.78|470.68|474.7|470.6|15
1633290820000|2021-10-03 19:53:40|474.71|470.61|474.74|470.64|474.76|470.66|474.69|470.59|7
1633290830000|2021-10-03 19:53:50|474.71|470.61|474.66|470.56|474.78|470.68|474.66|470.56|14
1633290840000|2021-10-03 19:54:00|474.62|470.52|474.45|470.35|474.62|470.52|474.44|470.34|14
1633290850000|2021-10-03 19:54:10|474.46|470.36|475.03|470.93|475.03|470.93|474.45|470.35|24
1633290860000|2021-10-03 19:54:20|475.04|470.94|475.25|471.15|475.3|471.2|475.03|470.93|10
1633290870000|2021-10-03 19:54:30|475.28|471.18|475.49|471.39|475.51|471.41|475.27|471.17|16
1633290880000|2021-10-03 19:54:40|475.47|471.37|475.26|471.16|475.57|471.47|475.26|471.16|18
1633290890000|2021-10-03 19:54:50|475.28|471.18|475.34|471.24|475.43|471.33|475.08|470.98|25
1633290900000|2021-10-03 19:55:00|475.31|471.21|475.34|471.24|475.36|471.26|475.31|471.21|5
1633290920000|2021-10-03 19:55:20|475.31|471.21|475.13|471.03|475.31|471.21|475.13|471.03|13
1633290930000|2021-10-03 19:55:30|475.14|471.04|475.15|471.05|475.15|471.05|475.13|471.03|5
1633290940000|2021-10-03 19:55:40|475.08|470.98|475.24|471.14|475.24|471.14|475.05|470.95|8
1633290950000|2021-10-03 19:55:50|475.25|471.15|475.23|471.13|475.25|471.15|475.23|471.13|5
1633290960000|2021-10-03 19:56:00|475.21|471.11|475.19|471.09|475.23|471.13|475.19|471.09|6
1633290970000|2021-10-03 19:56:10|475.2|471.1|475.26|471.16|475.26|471.16|475.19|471.09|15
1633290980000|2021-10-03 19:56:20|475.22|471.12|475.31|471.21|475.31|471.21|475.22|471.12|4
1633290990000|2021-10-03 19:56:30|475.36|471.26|475.56|471.46|475.56|471.46|475.32|471.22|14
1633291000000|2021-10-03 19:56:40|475.58|471.48|475.81|471.71|475.81|471.71|475.55|471.45|17
1633291010000|2021-10-03 19:56:50|475.8|471.7|476.04|471.94|476.04|471.94|475.8|471.7|14
1633291020000|2021-10-03 19:57:00|476.06|471.96|476.19|472.09|476.19|472.09|476.06|471.96|14
1633291030000|2021-10-03 19:57:10|476.18|472.08|476.15|472.05|476.18|472.08|476.12|472.02|6
1633291040000|2021-10-03 19:57:20|476.18|472.08|476.11|472.01|476.2|472.1|476.11|472.01|8
1633291050000|2021-10-03 19:57:30|476.08|471.98|475.84|471.74|476.08|471.98|475.84|471.74|13
1633291060000|2021-10-03 19:57:40|475.85|471.75|475.54|471.44|475.85|471.75|475.54|471.44|14
1633291070000|2021-10-03 19:57:50|475.55|471.45|475.81|471.71|475.81|471.71|475.55|471.45|11
1633291080000|2021-10-03 19:58:00|475.85|471.75|475.92|471.82|475.93|471.83|475.82|471.72|13
1633291090000|2021-10-03 19:58:10|475.93|471.83|476.04|471.94|476.05|471.95|475.89|471.79|13
1633291100000|2021-10-03 19:58:20|476.03|471.93|476.05|471.95|476.07|471.97|476.03|471.93|7
1633291110000|2021-10-03 19:58:30|476.07|471.97|476.19|472.09|476.19|472.09|476.07|471.97|13
1633291120000|2021-10-03 19:58:40|476.18|472.08|476.17|472.07|476.23|472.13|476.17|472.07|10
1633291130000|2021-10-03 19:58:50|476.16|472.06|476.07|471.97|476.16|472.06|476.05|471.95|7
1633291140000|2021-10-03 19:59:00|476.06|471.96|475.85|471.75|476.06|471.96|475.85|471.75|16
1633291150000|2021-10-03 19:59:10|475.83|471.73|476.22|472.12|476.22|472.12|475.7|471.6|23
1633291160000|2021-10-03 19:59:20|476.2|472.1|476.21|472.11|476.24|472.14|476.19|472.09|13
1633291170000|2021-10-03 19:59:30|476.24|472.14|476.2|472.1|476.25|472.15|476.19|472.09|11
1633291180000|2021-10-03 19:59:40|476.21|472.11|476.09|471.99|476.23|472.13|476.09|471.99|8
1633291190000|2021-10-03 19:59:50|476.07|471.97|476|471.9|476.09|471.99|476|471.9|10
1633291200000|2021-10-03 20:00:00|476.02|471.92|476.5|472.4|476.5|472.4|476.02|471.92|23
1633291210000|2021-10-03 20:00:10|476.52|472.42|476.71|472.61|476.71|472.61|476.52|472.42|15
1633291220000|2021-10-03 20:00:20|476.73|472.63|476.71|472.61|476.73|472.63|476.66|472.56|8
1633291230000|2021-10-03 20:00:30|476.69|472.59|476.73|472.63|476.73|472.63|476.68|472.58|6
1633291240000|2021-10-03 20:00:40|476.72|472.62|476.67|472.57|476.72|472.62|476.67|472.57|8
1633291250000|2021-10-03 20:00:50|476.65|472.55|476.45|472.35|476.66|472.56|476.41|472.31|18
1633291260000|2021-10-03 20:01:00|476.46|472.36|476.46|472.36|476.48|472.38|476.4|472.3|24
1633291270000|2021-10-03 20:01:10|476.44|472.34|476.1|472|476.44|472.34|476.1|472|15
1633291280000|2021-10-03 20:01:20|476.08|471.98|476.15|472.05|476.15|472.05|475.99|471.89|22
1633291290000|2021-10-03 20:01:30|476.14|472.04|476.14|472.04|476.14|472.04|476.13|472.03|3
1633291300000|2021-10-03 20:01:40|476.18|472.08|476.3|472.2|476.31|472.21|476.18|472.08|16
1633291310000|2021-10-03 20:01:50|476.29|472.19|476.23|472.13|476.31|472.21|476.23|472.13|16
1633291320000|2021-10-03 20:02:00|476.25|472.15|476.35|472.25|476.35|472.25|476.23|472.13|15
1633291330000|2021-10-03 20:02:10|476.34|472.24|476.08|471.98|476.34|472.24|476.06|471.96|17
1633291340000|2021-10-03 20:02:20|476.09|471.99|476.37|472.27|476.37|472.27|476.09|471.99|18
1633291350000|2021-10-03 20:02:30|476.36|472.26|476.35|472.25|476.39|472.29|476.35|472.25|7
1633291360000|2021-10-03 20:02:40|476.46|472.36|476.6|472.5|476.6|472.5|476.46|472.36|9
1633291370000|2021-10-03 20:02:50|476.54|472.44|476.65|472.55|476.65|472.55|476.52|472.42|13
1633291380000|2021-10-03 20:03:00|476.66|472.56|476.55|472.45|476.66|472.56|476.55|472.45|9
1633291390000|2021-10-03 20:03:10|476.52|472.42|476.59|472.49|476.59|472.49|476.52|472.42|10
1633291400000|2021-10-03 20:03:20|476.57|472.47|476.54|472.44|476.59|472.49|476.52|472.42|8
1633291410000|2021-10-03 20:03:30|476.56|472.46|476.59|472.49|476.59|472.49|476.56|472.46|10
1633291420000|2021-10-03 20:03:40|476.61|472.51|476.42|472.32|476.61|472.51|476.42|472.32|10
1633291430000|2021-10-03 20:03:50|476.31|472.21|476.19|472.09|476.31|472.21|476.17|472.07|18
1633291440000|2021-10-03 20:04:00|476.2|472.1|476.19|472.09|476.2|472.1|476.15|472.05|12
1633291450000|2021-10-03 20:04:10|476.2|472.1|476.46|472.36|476.46|472.36|476.2|472.1|16
1633291460000|2021-10-03 20:04:20|476.43|472.33|476.43|472.33|476.49|472.39|476.42|472.32|18
1633291470000|2021-10-03 20:04:30|476.47|472.37|476.56|472.46|476.56|472.46|476.47|472.37|6
1633291480000|2021-10-03 20:04:40|476.55|472.45|476.58|472.48|476.58|472.48|476.55|472.45|6
1633291490000|2021-10-03 20:04:50|476.63|472.53|476.64|472.54|476.64|472.54|476.63|472.53|2
1633291500000|2021-10-03 20:05:00|476.63|472.53|476.59|472.49|476.64|472.54|476.59|472.49|6
1633291510000|2021-10-03 20:05:10|476.61|472.51|476.52|472.42|476.61|472.51|476.52|472.42|11
1633291520000|2021-10-03 20:05:20|476.55|472.45|476.38|472.28|476.55|472.45|476.36|472.26|12
1633291530000|2021-10-03 20:05:30|476.36|472.26|476.13|472.03|476.36|472.26|476.12|472.02|7
1633291540000|2021-10-03 20:05:40|476.14|472.04|475.93|471.83|476.14|472.04|475.92|471.82|14
1633291550000|2021-10-03 20:05:50|475.92|471.82|475.71|471.61|475.93|471.83|475.71|471.61|8
1633291560000|2021-10-03 20:06:00|475.69|471.59|475.66|471.56|475.69|471.59|475.53|471.43|18
1633291570000|2021-10-03 20:06:10|475.69|471.59|475.47|471.37|475.77|471.67|475.47|471.37|17
1633291580000|2021-10-03 20:06:20|475.46|471.36|475.45|471.35|475.53|471.43|475.45|471.35|8
1633291590000|2021-10-03 20:06:30|475.47|471.37|475.45|471.35|475.67|471.57|475.41|471.31|27
1633291600000|2021-10-03 20:06:40|475.47|471.37|475.76|471.66|475.76|471.66|475.47|471.37|11
1633291610000|2021-10-03 20:06:50|475.75|471.65|475.77|471.67|475.77|471.67|475.73|471.63|8
1633291620000|2021-10-03 20:07:00|475.76|471.66|475.66|471.56|475.76|471.66|475.66|471.56|5
1633291630000|2021-10-03 20:07:10|475.68|471.58|475.5|471.4|475.68|471.58|475.5|471.4|14
1633291640000|2021-10-03 20:07:20|475.52|471.42|475.56|471.46|475.56|471.46|475.52|471.42|12
1633291650000|2021-10-03 20:07:30|475.55|471.45|475.5|471.4|475.55|471.45|475.5|471.4|5
1633291660000|2021-10-03 20:07:40|475.47|471.37|475.43|471.33|475.54|471.44|475.42|471.32|20
1633291670000|2021-10-03 20:07:50|475.44|471.34|475.27|471.17|475.44|471.34|475.22|471.12|18
1633291680000|2021-10-03 20:08:00|475.26|471.16|475.23|471.13|475.26|471.16|475.18|471.08|16
1633291690000|2021-10-03 20:08:10|475.24|471.14|475.25|471.15|475.27|471.17|475.23|471.13|9
1633291700000|2021-10-03 20:08:20|475.24|471.14|475.24|471.14|475.24|471.14|475.21|471.11|7
1633291710000|2021-10-03 20:08:30|475.21|471.11|475.24|471.14|475.24|471.14|475.21|471.11|4
1633291720000|2021-10-03 20:08:40|475.21|471.11|475.25|471.15|475.25|471.15|475.2|471.1|13
1633291730000|2021-10-03 20:08:50|475.29|471.19|475.43|471.33|475.7|471.6|475.29|471.19|17
1633291740000|2021-10-03 20:09:00|475.44|471.34|475|470.9|475.44|471.34|475|470.9|20
1633291750000|2021-10-03 20:09:10|475.03|470.93|475.03|470.93|475.05|470.95|475.01|470.91|6
1633291760000|2021-10-03 20:09:20|475.05|470.95|475.05|470.95|475.05|470.95|475.05|470.95|1
1633291770000|2021-10-03 20:09:30|475.08|470.98|475.18|471.08|475.18|471.08|475.08|470.98|11
1633291780000|2021-10-03 20:09:40|475.25|471.15|475.35|471.25|475.36|471.26|475.25|471.15|7
1633291790000|2021-10-03 20:09:50|475.31|471.21|475.16|471.06|475.33|471.23|475.11|471.01|15
1633291800000|2021-10-03 20:10:00|475.19|471.09|475.34|471.24|475.35|471.25|475.18|471.08|19
1633291810000|2021-10-03 20:10:10|475.33|471.23|475.53|471.43|475.53|471.43|475.33|471.23|15
1633291820000|2021-10-03 20:10:20|475.51|471.41|475.51|471.41|475.51|471.41|475.51|471.41|1
1633291830000|2021-10-03 20:10:30|475.53|471.43|475.17|471.07|475.53|471.43|475.17|471.07|20
1633291840000|2021-10-03 20:10:40|475.19|471.09|475.13|471.03|475.19|471.09|475.11|471.01|13
1633291850000|2021-10-03 20:10:50|475.12|471.02|475.12|471.02|475.15|471.05|475.1|471|9
1633291860000|2021-10-03 20:11:00|475.09|470.99|475.09|470.99|475.1|471|475.08|470.98|7
1633291870000|2021-10-03 20:11:10|475.1|471|475.1|471|475.14|471.04|475.08|470.98|12
1633291880000|2021-10-03 20:11:20|475.09|470.99|475.08|470.98|475.1|471|475.07|470.97|8
1633291900000|2021-10-03 20:11:40|474.9|470.8|474.69|470.59|474.91|470.81|474.69|470.59|14
1633291910000|2021-10-03 20:11:50|474.7|470.6|474.51|470.41|474.7|470.6|474.34|470.24|21
1633291920000|2021-10-03 20:12:00|474.54|470.44|474.3|470.2|474.56|470.46|474.3|470.2|17
1633291930000|2021-10-03 20:12:10|474.29|470.19|474.24|470.14|474.29|470.19|474.2|470.1|10
1633291940000|2021-10-03 20:12:20|474.23|470.13|474.05|469.95|474.23|470.13|474.04|469.94|23
1633291950000|2021-10-03 20:12:30|474.03|469.93|473.94|469.84|474.03|469.93|473.94|469.84|20
1633291960000|2021-10-03 20:12:40|473.9|469.8|473.85|469.75|473.92|469.82|473.75|469.65|21
1633291970000|2021-10-03 20:12:50|473.83|469.73|473.89|469.79|473.89|469.79|473.81|469.71|17
1633291980000|2021-10-03 20:13:00|473.91|469.81|473.82|469.72|473.93|469.83|473.81|469.71|16
1633291990000|2021-10-03 20:13:10|473.84|469.74|473.91|469.81|473.92|469.82|473.84|469.74|10
1633292000000|2021-10-03 20:13:20|473.92|469.82|473.85|469.75|473.94|469.84|473.8|469.7|13
1633292010000|2021-10-03 20:13:30|473.86|469.76|473.62|469.52|473.86|469.76|473.62|469.52|10
1633292020000|2021-10-03 20:13:40|473.63|469.53|473.65|469.55|473.65|469.55|473.54|469.44|13
1633292030000|2021-10-03 20:13:50|473.62|469.52|473.62|469.52|473.68|469.58|473.6|469.5|14
1633292040000|2021-10-03 20:14:00|473.66|469.56|473.79|469.69|473.82|469.72|473.6|469.5|15
1633292050000|2021-10-03 20:14:10|473.77|469.67|473.87|469.77|473.94|469.84|473.77|469.67|14
1633292060000|2021-10-03 20:14:20|473.88|469.78|473.83|469.73|473.89|469.79|473.82|469.72|8
1633292070000|2021-10-03 20:14:30|473.84|469.74|473.82|469.72|473.84|469.74|473.8|469.7|6
1633292080000|2021-10-03 20:14:40|473.84|469.74|473.84|469.74|473.84|469.74|473.83|469.73|3
1633292090000|2021-10-03 20:14:50|473.83|469.73|473.99|469.89|473.99|469.89|473.83|469.73|12
1633292100000|2021-10-03 20:15:00|473.97|469.87|473.66|469.56|473.99|469.89|473.66|469.56|12
1633292110000|2021-10-03 20:15:10|473.65|469.55|473.3|469.2|473.66|469.56|473.3|469.2|14
1633292120000|2021-10-03 20:15:20|473.27|469.17|473.39|469.29|473.39|469.29|472.91|468.81|30
1633292130000|2021-10-03 20:15:30|473.52|469.42|473.74|469.64|473.75|469.65|473.45|469.35|15
1633292140000|2021-10-03 20:15:40|473.72|469.62|473.37|469.27|473.72|469.62|473.33|469.23|22
1633292150000|2021-10-03 20:15:50|473.36|469.26|473.44|469.34|473.45|469.35|473.36|469.26|20
1633292160000|2021-10-03 20:16:00|473.45|469.35|473.44|469.34|473.59|469.49|473.43|469.33|20
1633292170000|2021-10-03 20:16:10|473.48|469.38|473.82|469.72|473.82|469.72|473.45|469.35|21
1633292180000|2021-10-03 20:16:20|473.81|469.71|474.01|469.91|474.01|469.91|473.8|469.7|12
1633292190000|2021-10-03 20:16:30|474.02|469.92|474.06|469.96|474.21|470.11|473.96|469.86|27
1633292200000|2021-10-03 20:16:40|474.05|469.95|473.91|469.81|474.07|469.97|473.84|469.74|20
1633292210000|2021-10-03 20:16:50|473.9|469.8|473.88|469.78|473.92|469.82|473.88|469.78|7
1633292220000|2021-10-03 20:17:00|473.9|469.8|473.85|469.75|473.93|469.83|473.85|469.75|7
1633292230000|2021-10-03 20:17:10|473.84|469.74|473.78|469.68|473.84|469.74|473.72|469.62|21
1633292240000|2021-10-03 20:17:20|473.76|469.66|473.92|469.82|473.92|469.82|473.74|469.64|15
1633292250000|2021-10-03 20:17:30|473.94|469.84|473.95|469.85|474.04|469.94|473.92|469.82|18
1633292260000|2021-10-03 20:17:40|473.96|469.86|473.97|469.87|474.01|469.91|473.94|469.84|9
1633292270000|2021-10-03 20:17:50|473.95|469.85|473.98|469.88|473.98|469.88|473.95|469.85|7
1633292280000|2021-10-03 20:18:00|473.97|469.87|473.97|469.87|473.97|469.87|473.96|469.86|7
1633292290000|2021-10-03 20:18:10|473.96|469.86|473.98|469.88|473.98|469.88|473.93|469.83|7
1633292300000|2021-10-03 20:18:20|473.97|469.87|473.98|469.88|473.98|469.88|473.96|469.86|3
1633292310000|2021-10-03 20:18:30|474.05|469.95|474.05|469.95|474.05|469.95|474.05|469.95|1
1633292320000|2021-10-03 20:18:40|474.04|469.94|474.02|469.92|474.04|469.94|474.02|469.92|2
1633292330000|2021-10-03 20:18:50|474.01|469.91|474.01|469.91|474.01|469.91|474.01|469.91|1
1633292340000|2021-10-03 20:19:00|474.03|469.93|473.8|469.7|474.03|469.93|473.8|469.7|9
1633292350000|2021-10-03 20:19:10|473.82|469.72|473.76|469.66|473.82|469.72|473.73|469.63|12
1633292360000|2021-10-03 20:19:20|473.74|469.64|473.79|469.69|473.8|469.7|473.74|469.64|5
1633292370000|2021-10-03 20:19:30|473.81|469.71|473.81|469.71|473.81|469.71|473.8|469.7|3
1633292380000|2021-10-03 20:19:40|473.85|469.75|473.82|469.72|473.85|469.75|473.81|469.71|6
1633292390000|2021-10-03 20:19:50|473.79|469.69|473.83|469.73|473.83|469.73|473.79|469.69|5
1633292400000|2021-10-03 20:20:00|473.81|469.71|473.92|469.82|473.93|469.83|473.8|469.7|11
1633292410000|2021-10-03 20:20:10|473.93|469.83|473.93|469.83|473.94|469.84|473.92|469.82|11
1633292420000|2021-10-03 20:20:20|473.94|469.84|473.68|469.58|473.94|469.84|473.68|469.58|18
1633292430000|2021-10-03 20:20:30|473.65|469.55|473.57|469.47|473.65|469.55|473.57|469.47|8
1633292440000|2021-10-03 20:20:40|473.51|469.41|473.56|469.46|473.56|469.46|473.49|469.39|10
1633292450000|2021-10-03 20:20:50|473.55|469.45|473.4|469.3|473.55|469.45|473.38|469.28|13
1633292460000|2021-10-03 20:21:00|473.42|469.32|473.44|469.34|473.47|469.37|473.41|469.31|10
1633292470000|2021-10-03 20:21:10|473.54|469.44|473.4|469.3|473.54|469.44|473.4|469.3|11
1633292480000|2021-10-03 20:21:20|473.42|469.32|472.81|468.71|473.42|469.32|472.67|468.57|18
1633292490000|2021-10-03 20:21:30|472.83|468.73|472.65|468.55|472.83|468.73|472.65|468.55|16
1633292500000|2021-10-03 20:21:40|472.64|468.54|472.45|468.35|472.64|468.54|472.45|468.35|17
1633292510000|2021-10-03 20:21:50|472.46|468.36|472.4|468.3|472.47|468.37|472.39|468.29|12
1633292520000|2021-10-03 20:22:00|472.39|468.29|471.91|467.81|472.42|468.32|471.91|467.81|19
1633292530000|2021-10-03 20:22:10|471.93|467.83|471.59|467.49|471.93|467.83|471.58|467.48|20
1633292540000|2021-10-03 20:22:20|471.61|467.51|471.53|467.43|471.61|467.51|471.49|467.39|12
1633292550000|2021-10-03 20:22:30|471.49|467.39|471.53|467.43|471.54|467.44|471.44|467.34|17
1633292560000|2021-10-03 20:22:40|471.51|467.41|472.39|468.29|472.39|468.29|471.46|467.36|19
1633292570000|2021-10-03 20:22:50|472.4|468.3|472.43|468.33|472.46|468.36|472.37|468.27|17
1633292580000|2021-10-03 20:23:00|472.42|468.32|472.61|468.51|472.65|468.55|472.41|468.31|15
1633292590000|2021-10-03 20:23:10|472.6|468.5|472.69|468.59|472.73|468.63|472.6|468.5|10
1633292600000|2021-10-03 20:23:20|472.66|468.56|472.88|468.78|472.88|468.78|472.66|468.56|14
1633292610000|2021-10-03 20:23:30|472.89|468.79|472.88|468.78|472.89|468.79|472.86|468.76|19
1633292620000|2021-10-03 20:23:40|472.87|468.77|472.32|468.22|472.87|468.77|472.3|468.2|22
1633292630000|2021-10-03 20:23:50|472.34|468.24|472.5|468.4|472.5|468.4|472.33|468.23|22
1633292640000|2021-10-03 20:24:00|472.51|468.41|472.79|468.69|472.8|468.7|472.51|468.41|15
1633292650000|2021-10-03 20:24:10|472.8|468.7|472.72|468.62|472.88|468.78|472.71|468.61|10
1633292660000|2021-10-03 20:24:20|472.71|468.61|472.73|468.63|472.75|468.65|472.69|468.59|13
1633292670000|2021-10-03 20:24:30|472.74|468.64|472.59|468.49|472.75|468.65|472.59|468.49|9
1633292680000|2021-10-03 20:24:40|472.58|468.48|472.43|468.33|472.59|468.49|472.41|468.31|16
1633292690000|2021-10-03 20:24:50|472.41|468.31|472.46|468.36|472.48|468.38|472.41|468.31|8
1633292700000|2021-10-03 20:25:00|472.49|468.39|472.62|468.52|472.65|468.55|472.46|468.36|14
1633292710000|2021-10-03 20:25:10|472.59|468.49|473.08|468.98|473.09|468.99|472.59|468.49|20
1633292720000|2021-10-03 20:25:20|473.06|468.96|473.09|468.99|473.11|469.01|473.06|468.96|5
1633292730000|2021-10-03 20:25:30|473.11|469.01|473.1|469|473.11|469.01|473.09|468.99|5
1633292740000|2021-10-03 20:25:40|473.08|468.98|473.19|469.09|473.25|469.15|473.08|468.98|19
1633292750000|2021-10-03 20:25:50|473.18|469.08|472.85|468.75|473.18|469.08|472.85|468.75|15
1633292760000|2021-10-03 20:26:00|472.87|468.77|472.64|468.54|472.87|468.77|472.64|468.54|10
1633292770000|2021-10-03 20:26:10|472.63|468.53|472.6|468.5|472.67|468.57|472.6|468.5|18
1633292780000|2021-10-03 20:26:20|472.58|468.48|472.5|468.4|472.59|468.49|472.48|468.38|13
1633292790000|2021-10-03 20:26:30|472.54|468.44|472.65|468.55|472.69|468.59|472.48|468.38|16
1633292800000|2021-10-03 20:26:40|472.62|468.52|472.56|468.46|472.69|468.59|472.56|468.46|12
1633292810000|2021-10-03 20:26:50|472.54|468.44|472.55|468.45|472.59|468.49|472.54|468.44|7
1633292820000|2021-10-03 20:27:00|472.54|468.44|472.55|468.45|472.55|468.45|472.54|468.44|2
1633292830000|2021-10-03 20:27:10|472.56|468.46|472.55|468.45|472.56|468.46|472.54|468.44|6
1633292840000|2021-10-03 20:27:20|472.51|468.41|472.43|468.33|472.56|468.46|472.43|468.33|11
1633292850000|2021-10-03 20:27:30|472.41|468.31|471.44|467.34|472.41|468.31|471.43|467.33|26
1633292860000|2021-10-03 20:27:40|471.45|467.35|471.54|467.44|471.55|467.45|471.45|467.35|17
1633292870000|2021-10-03 20:27:50|471.51|467.41|471.4|467.3|471.55|467.45|471.4|467.3|16
1633292880000|2021-10-03 20:28:00|471.39|467.29|471.84|467.74|471.84|467.74|471.39|467.29|23
1633292890000|2021-10-03 20:28:10|471.85|467.75|471.89|467.79|471.97|467.87|471.81|467.71|23
1633292900000|2021-10-03 20:28:20|471.88|467.78|471.92|467.82|471.96|467.86|471.86|467.76|21
1633292910000|2021-10-03 20:28:30|471.89|467.79|472.05|467.95|472.05|467.95|471.89|467.79|18
1633292920000|2021-10-03 20:28:40|472.04|467.94|471.97|467.87|472.07|467.97|471.97|467.87|8
1633292930000|2021-10-03 20:28:50|472.04|467.94|472.15|468.05|472.17|468.07|472.03|467.93|6
1633292940000|2021-10-03 20:29:00|472.12|468.02|472.12|468.02|472.12|468.02|472.12|468.02|1
1633292950000|2021-10-03 20:29:10|472.15|468.05|472.3|468.2|472.3|468.2|472.07|467.97|18
1633292960000|2021-10-03 20:29:20|472.29|468.19|472.28|468.18|472.3|468.2|472.25|468.15|7
1633292970000|2021-10-03 20:29:30|472.26|468.16|472.06|467.96|472.3|468.2|472.06|467.96|11
1633292980000|2021-10-03 20:29:40|472.01|467.91|471.8|467.7|472.02|467.92|471.77|467.67|16
1633292990000|2021-10-03 20:29:50|471.77|467.67|471.75|467.65|471.83|467.73|471.75|467.65|14
1633293000000|2021-10-03 20:30:00|471.76|467.66|472|467.9|472.04|467.94|471.76|467.66|20
1633293010000|2021-10-03 20:30:10|471.97|467.87|472.02|467.92|472.07|467.97|471.95|467.85|15
1633293020000|2021-10-03 20:30:20|472.03|467.93|472.24|468.14|472.25|468.15|472.01|467.91|23
1633293030000|2021-10-03 20:30:30|472.25|468.15|472.33|468.23|472.36|468.26|472.24|468.14|15
1633293040000|2021-10-03 20:30:40|472.39|468.29|472.25|468.15|472.43|468.33|472.25|468.15|16
1633293050000|2021-10-03 20:30:50|472.26|468.16|472.45|468.35|472.45|468.35|472.26|468.16|17
1633293060000|2021-10-03 20:31:00|472.46|468.36|472.45|468.35|472.49|468.39|472.44|468.34|8
1633293070000|2021-10-03 20:31:10|472.47|468.37|472.51|468.41|472.71|468.61|472.47|468.37|17
1633293080000|2021-10-03 20:31:20|472.5|468.4|472.12|468.02|472.5|468.4|472.12|468.02|10
1633293090000|2021-10-03 20:31:30|472|467.9|471.99|467.89|472.01|467.91|471.97|467.87|14
1633293100000|2021-10-03 20:31:40|472.01|467.91|471.95|467.85|472.01|467.91|471.95|467.85|11
1633293110000|2021-10-03 20:31:50|471.91|467.81|471.48|467.38|471.91|467.81|471.47|467.37|25
1633293120000|2021-10-03 20:32:00|471.47|467.37|471.42|467.32|471.52|467.42|471.4|467.3|15
1633293130000|2021-10-03 20:32:10|471.43|467.33|471.64|467.54|471.67|467.57|471.41|467.31|20
1633293140000|2021-10-03 20:32:20|471.62|467.52|471.76|467.66|471.76|467.66|471.61|467.51|9
1633293150000|2021-10-03 20:32:30|471.75|467.65|471.74|467.64|471.76|467.66|471.73|467.63|8
1633293160000|2021-10-03 20:32:40|471.69|467.59|471.64|467.54|471.78|467.68|471.64|467.54|19
1633293170000|2021-10-03 20:32:50|471.6|467.5|471.53|467.43|471.61|467.51|471.53|467.43|21
1633293180000|2021-10-03 20:33:00|471.54|467.44|471.47|467.37|471.57|467.47|471.47|467.37|19
1633293190000|2021-10-03 20:33:10|471.42|467.32|470.77|466.67|471.42|467.32|470.77|466.67|20
1633293200000|2021-10-03 20:33:20|470.78|466.68|470.15|466.05|470.78|466.68|470.12|466.02|32
1633293210000|2021-10-03 20:33:30|470.12|466.02|470.47|466.37|470.48|466.38|470.08|465.98|29
1633293220000|2021-10-03 20:33:40|470.46|466.36|470.85|466.75|470.87|466.77|470.46|466.36|27
1633293230000|2021-10-03 20:33:50|470.84|466.74|471.47|467.37|471.47|467.37|470.84|466.74|28
1633293240000|2021-10-03 20:34:00|471.46|467.36|471.02|466.92|471.46|467.36|470.99|466.89|18
1633293250000|2021-10-03 20:34:10|471|466.9|470.87|466.77|471|466.9|470.7|466.6|23
1633293260000|2021-10-03 20:34:20|470.89|466.79|471.17|467.07|471.17|467.07|470.86|466.76|18
1633293270000|2021-10-03 20:34:30|471.07|466.97|470.87|466.77|471.07|466.97|470.87|466.77|20
1633293280000|2021-10-03 20:34:40|470.91|466.81|470.69|466.59|470.91|466.81|470.67|466.57|16
1633293290000|2021-10-03 20:34:50|470.68|466.58|470.69|466.59|470.72|466.62|470.68|466.58|7
1633293300000|2021-10-03 20:35:00|470.7|466.6|470.88|466.78|470.91|466.81|470.7|466.6|24
1633293310000|2021-10-03 20:35:10|470.91|466.81|471.04|466.94|471.06|466.96|470.89|466.79|12
1633293320000|2021-10-03 20:35:20|471.06|466.96|471.26|467.16|471.27|467.17|470.99|466.89|22
1633293330000|2021-10-03 20:35:30|471.33|467.23|471.31|467.21|471.34|467.24|471.25|467.15|14
1633293340000|2021-10-03 20:35:40|471.32|467.22|471.39|467.29|471.39|467.29|471.3|467.2|11
1633293350000|2021-10-03 20:35:50|471.38|467.28|471.33|467.23|471.53|467.43|471.31|467.21|16
1633293360000|2021-10-03 20:36:00|471.35|467.25|471.6|467.5|471.61|467.51|471.35|467.25|20
1633293370000|2021-10-03 20:36:10|471.58|467.48|471.6|467.5|471.62|467.52|471.58|467.48|9
1633293380000|2021-10-03 20:36:20|471.59|467.49|471.49|467.39|471.59|467.49|471.49|467.39|9
1633293390000|2021-10-03 20:36:30|471.48|467.38|471.44|467.34|471.48|467.38|471.35|467.25|23
1633293400000|2021-10-03 20:36:40|471.45|467.35|471.64|467.54|471.65|467.55|471.42|467.32|18
1633293410000|2021-10-03 20:36:50|471.65|467.55|471.95|467.85|472.03|467.93|471.65|467.55|22
1633293420000|2021-10-03 20:37:00|471.97|467.87|471.9|467.8|471.98|467.88|471.89|467.79|11
1633293430000|2021-10-03 20:37:10|471.84|467.74|471.74|467.64|471.84|467.74|471.66|467.56|15
1633293440000|2021-10-03 20:37:20|471.77|467.67|471.83|467.73|471.89|467.79|471.77|467.67|21
1633293450000|2021-10-03 20:37:30|471.82|467.72|471.74|467.64|471.86|467.76|471.74|467.64|19
1633293460000|2021-10-03 20:37:40|471.73|467.63|471.88|467.78|471.89|467.79|471.72|467.62|16
1633293470000|2021-10-03 20:37:50|471.89|467.79|472.07|467.97|472.1|468|471.89|467.79|11
1633293480000|2021-10-03 20:38:00|472|467.9|472.09|467.99|472.09|467.99|471.9|467.8|22
1633293490000|2021-10-03 20:38:10|472.1|468|472.31|468.21|472.34|468.24|472.1|468|21
1633293500000|2021-10-03 20:38:20|472.32|468.22|471.99|467.89|472.32|468.22|471.99|467.89|21
1633293510000|2021-10-03 20:38:30|471.98|467.88|471.99|467.89|472|467.9|471.94|467.84|18
1633293520000|2021-10-03 20:38:40|472.03|467.93|471.82|467.72|472.03|467.93|471.8|467.7|16
1633293530000|2021-10-03 20:38:50|471.81|467.71|471.81|467.71|471.84|467.74|471.81|467.71|9
1633293540000|2021-10-03 20:39:00|471.83|467.73|471.96|467.86|471.96|467.86|471.83|467.73|9
1633293550000|2021-10-03 20:39:10|471.98|467.88|471.54|467.44|471.98|467.88|471.54|467.44|15
1633293560000|2021-10-03 20:39:20|471.52|467.42|471.53|467.43|471.55|467.45|471.5|467.4|11
1633293570000|2021-10-03 20:39:30|471.51|467.41|471.48|467.38|471.54|467.44|471.45|467.35|16
1633293580000|2021-10-03 20:39:40|471.49|467.39|471.81|467.71|471.82|467.72|471.47|467.37|19
1633293590000|2021-10-03 20:39:50|471.83|467.73|471.87|467.77|471.87|467.77|471.81|467.71|9
1633293600000|2021-10-03 20:40:00|471.85|467.75|471.89|467.79|471.89|467.79|471.85|467.75|8
1633293610000|2021-10-03 20:40:10|471.85|467.75|472.02|467.92|472.02|467.92|471.84|467.74|18
1633293620000|2021-10-03 20:40:20|472.03|467.93|472.45|468.35|472.45|468.35|472.02|467.92|12
1633293630000|2021-10-03 20:40:30|472.43|468.33|472.47|468.37|472.49|468.39|472.43|468.33|7
1633293640000|2021-10-03 20:40:40|472.49|468.39|472.48|468.38|472.49|468.39|472.46|468.36|8
1633293650000|2021-10-03 20:40:50|472.49|468.39|472.3|468.2|472.5|468.4|472.26|468.16|10
1633293660000|2021-10-03 20:41:00|472.29|468.19|472.2|468.1|472.32|468.22|472.17|468.07|15
1633293670000|2021-10-03 20:41:10|472.18|468.08|472.25|468.15|472.26|468.16|472.16|468.06|7
1633293680000|2021-10-03 20:41:20|472.26|468.16|472.26|468.16|472.27|468.17|472.26|468.16|7
1633293690000|2021-10-03 20:41:30|472.27|468.17|472.26|468.16|472.27|468.17|472.26|468.16|4
1633293700000|2021-10-03 20:41:40|472.18|468.08|471.98|467.88|472.18|468.08|471.96|467.86|13
1633293710000|2021-10-03 20:41:50|471.97|467.87|472.06|467.96|472.06|467.96|471.97|467.87|14
1633293720000|2021-10-03 20:42:00|472|467.9|472.09|467.99|472.11|468.01|472|467.9|10
1633293730000|2021-10-03 20:42:10|472.1|468|472.1|468|472.1|468|472.1|468|1
1633293740000|2021-10-03 20:42:20|472.12|468.02|472.23|468.13|472.28|468.18|472.1|468|19
1633293750000|2021-10-03 20:42:30|472.24|468.14|472.19|468.09|472.24|468.14|472.12|468.02|9
1633293760000|2021-10-03 20:42:40|472.21|468.11|472.19|468.09|472.21|468.11|472.19|468.09|2
1633293770000|2021-10-03 20:42:50|472.2|468.1|472.11|468.01|472.2|468.1|472.11|468.01|6
1633293780000|2021-10-03 20:43:00|472.1|468|472.01|467.91|472.1|468|471.99|467.89|7
1633293790000|2021-10-03 20:43:10|472.03|467.93|472.05|467.95|472.05|467.95|472.01|467.91|5
1633293800000|2021-10-03 20:43:20|472.07|467.97|472.14|468.04|472.14|468.04|472.07|467.97|11
1633293810000|2021-10-03 20:43:30|472.13|468.03|472.15|468.05|472.22|468.12|472.13|468.03|4
1633293820000|2021-10-03 20:43:40|472.16|468.06|472.06|467.96|472.22|468.12|472.05|467.95|13
1633293830000|2021-10-03 20:43:50|472.03|467.93|471.94|467.84|472.05|467.95|471.94|467.84|10
1633293840000|2021-10-03 20:44:00|471.93|467.83|471.97|467.87|471.97|467.87|471.92|467.82|3
1633293850000|2021-10-03 20:44:10|472.02|467.92|472.17|468.07|472.18|468.08|471.99|467.89|14
1633293860000|2021-10-03 20:44:20|472.14|468.04|472.14|468.04|472.17|468.07|472.07|467.97|11
1633293880000|2021-10-03 20:44:40|472.17|468.07|472.18|468.08|472.18|468.08|472.16|468.06|6
1633293890000|2021-10-03 20:44:50|472.14|468.04|472.03|467.93|472.18|468.08|472.03|467.93|11
1633293900000|2021-10-03 20:45:00|472.08|467.98|472.03|467.93|472.08|467.98|472.01|467.91|9
1633293910000|2021-10-03 20:45:10|472|467.9|471.91|467.81|472.03|467.93|471.91|467.81|8
1633293920000|2021-10-03 20:45:20|471.78|467.68|471.65|467.55|471.82|467.72|471.65|467.55|13
1633293930000|2021-10-03 20:45:30|471.67|467.57|471.94|467.84|471.96|467.86|471.67|467.57|16
1633293940000|2021-10-03 20:45:40|472|467.9|472.01|467.91|472.01|467.91|472|467.9|2
1633293950000|2021-10-03 20:45:50|472.02|467.92|471.96|467.86|472.02|467.92|471.96|467.86|3
1633293960000|2021-10-03 20:46:00|471.97|467.87|471.99|467.89|471.99|467.89|471.93|467.83|5
1633293970000|2021-10-03 20:46:10|471.98|467.88|472.09|467.99|472.11|468.01|471.98|467.88|15
1633293980000|2021-10-03 20:46:20|472.1|468|472.04|467.94|472.1|468|472.03|467.93|9
1633293990000|2021-10-03 20:46:30|472.03|467.93|472.06|467.96|472.06|467.96|472.03|467.93|5
1633294000000|2021-10-03 20:46:40|472.13|468.03|472.19|468.09|472.21|468.11|472.13|468.03|11
1633294010000|2021-10-03 20:46:50|472.21|468.11|472.23|468.13|472.25|468.15|472.2|468.1|8
1633294020000|2021-10-03 20:47:00|472.21|468.11|471.95|467.85|472.24|468.14|471.95|467.85|19
1633294030000|2021-10-03 20:47:10|471.92|467.82|471.83|467.73|471.92|467.82|471.81|467.71|12
1633294040000|2021-10-03 20:47:20|471.8|467.7|471.88|467.78|471.88|467.78|471.8|467.7|7
1633294050000|2021-10-03 20:47:30|471.87|467.77|471.93|467.83|471.94|467.84|471.87|467.77|8
1633294060000|2021-10-03 20:47:40|471.92|467.82|471.95|467.85|471.95|467.85|471.92|467.82|5
1633294070000|2021-10-03 20:47:50|471.93|467.83|471.91|467.81|471.93|467.83|471.91|467.81|2
1633294080000|2021-10-03 20:48:00|471.93|467.83|471.89|467.79|471.93|467.83|471.89|467.79|6
1633294090000|2021-10-03 20:48:10|471.88|467.78|472.17|468.07|472.19|468.09|471.88|467.78|18
1633294100000|2021-10-03 20:48:20|472.19|468.09|472.23|468.13|472.23|468.13|472.19|468.09|10
1633294110000|2021-10-03 20:48:30|472.21|468.11|472.27|468.17|472.33|468.23|472.21|468.11|10
1633294120000|2021-10-03 20:48:40|472.28|468.18|472.43|468.33|472.43|468.33|472.27|468.17|10
1633294130000|2021-10-03 20:48:50|472.44|468.34|472.43|468.33|472.44|468.34|472.43|468.33|2
1633294140000|2021-10-03 20:49:00|472.35|468.25|472.29|468.19|472.39|468.29|472.28|468.18|10
1633294150000|2021-10-03 20:49:10|472.22|468.12|471.87|467.77|472.22|468.12|471.87|467.77|18
1633294160000|2021-10-03 20:49:20|471.85|467.75|471.85|467.75|471.85|467.75|471.85|467.75|1
1633294170000|2021-10-03 20:49:30|471.83|467.73|471.86|467.76|471.86|467.76|471.83|467.73|3
1633294180000|2021-10-03 20:49:40|471.87|467.77|471.63|467.53|471.87|467.77|471.6|467.5|16
1633294190000|2021-10-03 20:49:50|471.62|467.52|471.49|467.39|471.63|467.53|471.49|467.39|10
1633294200000|2021-10-03 20:50:00|471.52|467.42|471.31|467.21|471.52|467.42|471.31|467.21|14
1633294210000|2021-10-03 20:50:10|471.32|467.22|471.44|467.34|471.5|467.4|471.32|467.22|14
1633294220000|2021-10-03 20:50:20|471.43|467.33|471.44|467.34|471.49|467.39|471.41|467.31|14
1633294230000|2021-10-03 20:50:30|471.43|467.33|471.42|467.32|471.44|467.34|471.36|467.26|14
1633294240000|2021-10-03 20:50:40|471.43|467.33|471.42|467.32|471.46|467.36|471.42|467.32|8
1633294250000|2021-10-03 20:50:50|471.43|467.33|471.37|467.27|471.43|467.33|471.36|467.26|7
1633294260000|2021-10-03 20:51:00|471.36|467.26|471.38|467.28|471.38|467.28|471.36|467.26|5
1633294270000|2021-10-03 20:51:10|471.4|467.3|471.49|467.39|471.49|467.39|471.39|467.29|14
1633294280000|2021-10-03 20:51:20|471.46|467.36|471.49|467.39|471.49|467.39|471.44|467.34|6
1633294290000|2021-10-03 20:51:30|471.46|467.36|471.56|467.46|471.58|467.48|471.44|467.34|14
1633294300000|2021-10-03 20:51:40|471.58|467.48|471.63|467.53|471.63|467.53|471.55|467.45|8
1633294310000|2021-10-03 20:51:50|471.65|467.55|471.59|467.49|471.65|467.55|471.57|467.47|7
1633294320000|2021-10-03 20:52:00|471.55|467.45|471.33|467.23|471.57|467.47|471.33|467.23|7
1633294330000|2021-10-03 20:52:10|471.3|467.2|471.11|467.01|471.35|467.25|471.11|467.01|13
1633294340000|2021-10-03 20:52:20|471.12|467.02|471.02|466.92|471.12|467.02|471.02|466.92|12
1633294350000|2021-10-03 20:52:30|471.03|466.93|471.16|467.06|471.16|467.06|471.02|466.92|12
1633294360000|2021-10-03 20:52:40|471.14|467.04|470.69|466.59|471.19|467.09|470.69|466.59|20
1633294370000|2021-10-03 20:52:50|470.68|466.58|469.89|465.79|470.68|466.58|469.89|465.79|27
1633294380000|2021-10-03 20:53:00|469.87|465.77|470.4|466.3|470.4|466.3|469.86|465.76|33
1633294390000|2021-10-03 20:53:10|470.41|466.31|469.95|465.85|470.46|466.36|469.92|465.82|20
1633294400000|2021-10-03 20:53:20|469.92|465.82|469.55|465.45|469.92|465.82|469.5|465.4|27
1633294410000|2021-10-03 20:53:30|469.59|465.49|469.97|465.87|469.97|465.87|469.54|465.44|26
1633294420000|2021-10-03 20:53:40|469.93|465.83|470.2|466.1|470.2|466.1|469.93|465.83|16
1633294430000|2021-10-03 20:53:50|470.18|466.08|470.35|466.25|470.35|466.25|470.18|466.08|10
1633294440000|2021-10-03 20:54:00|470.36|466.26|470.66|466.56|470.7|466.6|470.36|466.26|22
1633294450000|2021-10-03 20:54:10|470.67|466.57|470.73|466.63|470.73|466.63|470.66|466.56|11
1633294460000|2021-10-03 20:54:20|470.72|466.62|470.65|466.55|470.73|466.63|470.65|466.55|9
1633294470000|2021-10-03 20:54:30|470.83|466.73|470.84|466.74|470.84|466.74|470.8|466.7|10
1633294480000|2021-10-03 20:54:40|470.83|466.73|470.89|466.79|470.92|466.82|470.75|466.65|21
1633294490000|2021-10-03 20:54:50|470.9|466.8|470.93|466.83|470.93|466.83|470.87|466.77|14
1633294500000|2021-10-03 20:55:00|470.91|466.81|471.29|467.19|471.29|467.19|470.9|466.8|19
1633294510000|2021-10-03 20:55:10|471.3|467.2|471.33|467.23|471.33|467.23|471.3|467.2|4
1633294520000|2021-10-03 20:55:20|471.32|467.22|471.34|467.24|471.34|467.24|471.31|467.21|4
1633294530000|2021-10-03 20:55:30|471.33|467.23|471.33|467.23|471.33|467.23|471.32|467.22|3
1633294540000|2021-10-03 20:55:40|471.32|467.22|471.21|467.11|471.42|467.32|471.21|467.11|15
1633294550000|2021-10-03 20:55:50|471.23|467.13|470.75|466.65|471.23|467.13|470.75|466.65|24
1633294560000|2021-10-03 20:56:00|470.74|466.64|470.86|466.76|470.88|466.78|470.73|466.63|14
1633294570000|2021-10-03 20:56:10|470.85|466.75|470.78|466.68|470.92|466.82|470.78|466.68|14
1633294580000|2021-10-03 20:56:20|470.74|466.64|470.55|466.45|470.74|466.64|470.46|466.36|19
1633294590000|2021-10-03 20:56:30|470.53|466.43|470.42|466.32|470.57|466.47|470.4|466.3|19
1633294600000|2021-10-03 20:56:40|470.43|466.33|469.85|465.75|470.43|466.33|469.85|465.75|22
1633294610000|2021-10-03 20:56:50|469.84|465.74|469.81|465.71|470.02|465.92|469.81|465.71|27
1633294620000|2021-10-03 20:57:00|469.82|465.72|470.09|465.99|470.1|466|469.76|465.66|28
1633294630000|2021-10-03 20:57:10|470.08|465.98|470.26|466.16|470.26|466.16|469.96|465.86|24
1633294640000|2021-10-03 20:57:20|470.25|466.15|470.18|466.08|470.3|466.2|470.13|466.03|12
1633294650000|2021-10-03 20:57:30|470.19|466.09|469.85|465.75|470.21|466.11|469.85|465.75|17
1633294660000|2021-10-03 20:57:40|469.86|465.76|469.9|465.8|470.19|466.09|469.85|465.75|23
1633294670000|2021-10-03 20:57:50|469.88|465.78|469.95|465.85|469.95|465.85|469.73|465.63|15
1633294680000|2021-10-03 20:58:00|469.93|465.83|470.1|466|470.1|466|469.93|465.83|15
1633294690000|2021-10-03 20:58:10|470.14|466.04|470.38|466.28|470.38|466.28|470.14|466.04|11
1633294700000|2021-10-03 20:58:20|470.37|466.27|470.44|466.34|470.45|466.35|470.37|466.27|7
1633294710000|2021-10-03 20:58:30|470.45|466.35|470.48|466.38|470.48|466.38|470.45|466.35|9
1633294720000|2021-10-03 20:58:40|470.46|466.36|470.11|466.01|470.46|466.36|470.06|465.96|20
1633294730000|2021-10-03 20:58:50|470.13|466.03|470.26|466.16|470.27|466.17|469.95|465.85|25
1633294740000|2021-10-03 20:59:00|470.27|466.17|469.31|465.21|470.27|466.17|469.31|465.21|23
1633294750000|2021-10-03 20:59:10|469.35|465.25|470.11|466.01|470.13|466.03|469.35|465.25|29
1633294760000|2021-10-03 20:59:20|470.15|466.05|469.54|465.44|470.22|466.12|469.41|465.31|29
1633294770000|2021-10-03 20:59:30|469.55|465.45|469.98|465.88|469.98|465.88|469.53|465.43|26
1633294780000|2021-10-03 20:59:40|470.02|465.92|469.92|465.82|470.03|465.93|469.92|465.82|24
1633294790000|2021-10-03 20:59:50|469.91|465.81|469.63|465.53|469.92|465.82|469.63|465.53|27
1633294800000|2021-10-03 21:00:00|469.62|465.52|469.66|465.56|469.75|465.65|469.56|465.46|21
1633294810000|2021-10-03 21:00:10|469.67|465.57|469.55|465.45|469.83|465.73|469.54|465.44|26
1633294820000|2021-10-03 21:00:20|469.57|465.47|469.5|465.4|469.58|465.48|469.39|465.29|24
1633294830000|2021-10-03 21:00:30|469.44|465.34|469.47|465.37|469.47|465.37|469.34|465.24|12
1633294840000|2021-10-03 21:00:40|469.45|465.35|469.66|465.56|469.66|465.56|469.43|465.33|16
1633294850000|2021-10-03 21:00:50|469.67|465.57|469.75|465.65|469.75|465.65|469.63|465.53|10
1633294860000|2021-10-03 21:01:00|469.76|465.66|469.86|465.76|469.93|465.83|469.76|465.66|23
1633294870000|2021-10-03 21:01:10|469.85|465.75|469.67|465.57|469.85|465.75|469.67|465.57|27
1633294880000|2021-10-03 21:01:20|469.69|465.59|469.26|465.16|469.7|465.6|469.26|465.16|17
1633294890000|2021-10-03 21:01:30|469.27|465.17|469.27|465.17|469.27|465.17|469.16|465.06|21
1633294900000|2021-10-03 21:01:40|469.32|465.22|469.18|465.08|469.41|465.31|469.18|465.08|29
1633294910000|2021-10-03 21:01:50|469.19|465.09|469.26|465.16|469.28|465.18|469.18|465.08|13
1633294920000|2021-10-03 21:02:00|469.27|465.17|469.43|465.33|469.45|465.35|469.26|465.16|18
1633294930000|2021-10-03 21:02:10|469.48|465.38|469.51|465.41|469.55|465.45|469.48|465.38|16
1633294940000|2021-10-03 21:02:20|469.5|465.4|469.6|465.5|469.6|465.5|469.42|465.32|11
1633294950000|2021-10-03 21:02:30|469.64|465.54|469.73|465.63|469.84|465.74|469.64|465.54|14
1633294960000|2021-10-03 21:02:40|469.71|465.61|469.68|465.58|469.76|465.66|469.68|465.58|11
1633294970000|2021-10-03 21:02:50|469.67|465.57|469.46|465.36|469.67|465.57|469.46|465.36|14
1633294980000|2021-10-03 21:03:00|469.47|465.37|469.84|465.74|469.84|465.74|469.47|465.37|17
1633294990000|2021-10-03 21:03:10|469.85|465.75|469.34|465.24|469.88|465.78|469.33|465.23|24
1633295000000|2021-10-03 21:03:20|469.32|465.22|469.19|465.09|469.32|465.22|469.15|465.05|13
1633295010000|2021-10-03 21:03:30|469.18|465.08|469.14|465.04|469.25|465.15|469.13|465.03|18
1633295020000|2021-10-03 21:03:40|469.12|465.02|469.13|465.03|469.14|465.04|469.09|464.99|14
1633295030000|2021-10-03 21:03:50|469.11|465.01|468.87|464.77|469.11|465.01|468.86|464.76|14
1633295040000|2021-10-03 21:04:00|468.94|464.84|469.16|465.06|469.16|465.06|468.93|464.83|16
1633295050000|2021-10-03 21:04:10|469.14|465.04|468.93|464.83|469.14|465.04|468.88|464.78|20
1633295060000|2021-10-03 21:04:20|468.94|464.84|468.93|464.83|468.96|464.86|468.59|464.49|20
1633295070000|2021-10-03 21:04:30|468.92|464.82|468.74|464.64|468.95|464.85|468.74|464.64|20
1633295080000|2021-10-03 21:04:40|468.75|464.65|468.46|464.36|468.77|464.67|468.43|464.33|19
1633295090000|2021-10-03 21:04:50|468.49|464.39|468.37|464.27|468.49|464.39|468.36|464.26|18
1633295100000|2021-10-03 21:05:00|468.33|464.23|468.25|464.15|468.45|464.35|468.2|464.1|27
1633295110000|2021-10-03 21:05:10|468.29|464.19|468.7|464.6|468.7|464.6|468.29|464.19|23
1633295120000|2021-10-03 21:05:20|468.68|464.58|468.41|464.31|468.78|464.68|468.41|464.31|25
1633295130000|2021-10-03 21:05:30|468.4|464.3|468.07|463.97|468.4|464.3|468|463.9|25
1633295140000|2021-10-03 21:05:40|468.05|463.95|468.01|463.91|468.07|463.97|467.99|463.89|16
1633295150000|2021-10-03 21:05:50|468.02|463.92|468.12|464.02|468.12|464.02|468.01|463.91|25
1633295160000|2021-10-03 21:06:00|468.13|464.03|468.06|463.96|468.25|464.15|467.91|463.81|23
1633295170000|2021-10-03 21:06:10|468.08|463.98|468.13|464.03|468.19|464.09|468.08|463.98|17
1633295180000|2021-10-03 21:06:20|468.09|463.99|468.05|463.95|468.09|463.99|468.04|463.94|6
1633295190000|2021-10-03 21:06:30|468.04|463.94|468.05|463.95|468.06|463.96|468.01|463.91|13
1633295200000|2021-10-03 21:06:40|468.04|463.94|467.8|463.7|468.04|463.94|467.7|463.6|18
1633295210000|2021-10-03 21:06:50|467.74|463.64|467.46|463.36|467.75|463.65|467.45|463.35|28
1633295220000|2021-10-03 21:07:00|467.5|463.4|466.81|462.71|467.51|463.41|466.81|462.71|31
1633295230000|2021-10-03 21:07:10|466.79|462.69|465.24|461.14|466.82|462.72|465.19|461.09|34
1633295240000|2021-10-03 21:07:20|465.29|461.19|465.79|461.69|465.79|461.69|465.27|461.17|27
1633295250000|2021-10-03 21:07:30|465.77|461.67|465.34|461.24|465.77|461.67|465.32|461.22|29
1633295260000|2021-10-03 21:07:40|465.37|461.27|464.48|460.38|465.42|461.32|464.48|460.38|29
1633295270000|2021-10-03 21:07:50|464.42|460.32|463.81|459.71|464.42|460.32|463.81|459.71|37
1633295280000|2021-10-03 21:08:00|463.8|459.7|464.53|460.43|464.54|460.44|463.75|459.65|31
1633295290000|2021-10-03 21:08:10|464.52|460.42|465.51|461.41|465.51|461.41|464.52|460.42|32
1633295300000|2021-10-03 21:08:20|465.49|461.39|466.24|462.14|466.24|462.14|465.49|461.39|33
1633295310000|2021-10-03 21:08:30|466.25|462.15|465.97|461.87|466.35|462.25|465.78|461.68|28
1633295320000|2021-10-03 21:08:40|465.99|461.89|465.89|461.79|466.04|461.94|465.6|461.5|29
1633295330000|2021-10-03 21:08:50|465.86|461.76|466.16|462.06|466.16|462.06|465.82|461.72|22
1633295340000|2021-10-03 21:09:00|466.15|462.05|465.7|461.6|466.18|462.08|465.7|461.6|21
1633295350000|2021-10-03 21:09:10|465.68|461.58|465.36|461.26|465.71|461.61|465.29|461.19|27
1633295360000|2021-10-03 21:09:20|465.35|461.25|465.36|461.26|465.39|461.29|465.25|461.15|19
1633295370000|2021-10-03 21:09:30|465.39|461.29|465.79|461.69|465.79|461.69|465.35|461.25|16
1633295380000|2021-10-03 21:09:40|465.78|461.68|465.77|461.67|465.82|461.72|465.65|461.55|22
1633295390000|2021-10-03 21:09:50|465.79|461.69|466.05|461.95|466.15|462.05|465.79|461.69|22
1633295400000|2021-10-03 21:10:00|466.04|461.94|465.63|461.53|466.05|461.95|465.55|461.45|27
1633295410000|2021-10-03 21:10:10|465.64|461.54|465.91|461.81|465.92|461.82|465.64|461.54|22
1633295420000|2021-10-03 21:10:20|465.87|461.77|466.07|461.97|466.07|461.97|465.86|461.76|9
1633295430000|2021-10-03 21:10:30|466.1|462|466.32|462.22|466.32|462.22|466.09|461.99|22
1633295440000|2021-10-03 21:10:40|466.33|462.23|466.53|462.43|466.53|462.43|466.33|462.23|9
1633295450000|2021-10-03 21:10:50|466.56|462.46|466.98|462.88|467.13|463.03|466.56|462.46|24
1633295460000|2021-10-03 21:11:00|467.02|462.92|467.06|462.96|467.29|463.19|467.02|462.92|26
1633295470000|2021-10-03 21:11:10|467.07|462.97|466.99|462.89|467.07|462.97|466.99|462.89|21
1633295480000|2021-10-03 21:11:20|466.98|462.88|466.66|462.56|466.99|462.89|466.66|462.56|21
1633295490000|2021-10-03 21:11:30|466.67|462.57|467.16|463.06|467.16|463.06|466.65|462.55|28
1633295500000|2021-10-03 21:11:40|467.15|463.05|467.63|463.53|467.66|463.56|467.15|463.05|24
1633295510000|2021-10-03 21:11:50|467.62|463.52|467.48|463.38|467.78|463.68|467.48|463.38|28
1633295520000|2021-10-03 21:12:00|467.49|463.39|467.53|463.43|467.57|463.47|467.49|463.39|15
1633295530000|2021-10-03 21:12:10|467.52|463.42|467.24|463.14|467.53|463.43|467.24|463.14|25
1633295540000|2021-10-03 21:12:20|467.23|463.13|467.09|462.99|467.23|463.13|466.79|462.69|28
1633295550000|2021-10-03 21:12:30|467.07|462.97|466.67|462.57|467.18|463.08|466.67|462.57|26
1633295560000|2021-10-03 21:12:40|466.66|462.56|466.31|462.21|466.66|462.56|466.31|462.21|18
1633295570000|2021-10-03 21:12:50|466.33|462.23|466.09|461.99|466.33|462.23|466.09|461.99|14
1633295580000|2021-10-03 21:13:00|466.08|461.98|466.12|462.02|466.12|462.02|466.06|461.96|10
1633295590000|2021-10-03 21:13:10|466.13|462.03|466.74|462.64|466.75|462.65|466.13|462.03|25
1633295600000|2021-10-03 21:13:20|466.76|462.66|466.38|462.28|466.85|462.75|466.38|462.28|24
1633295610000|2021-10-03 21:13:30|466.37|462.27|465.66|461.56|466.37|462.27|465.66|461.56|25
1633295620000|2021-10-03 21:13:40|465.63|461.53|465.47|461.37|465.68|461.58|465.4|461.3|20
1633295630000|2021-10-03 21:13:50|465.45|461.35|465.75|461.65|465.81|461.71|465.4|461.3|25
1633295640000|2021-10-03 21:14:00|465.76|461.66|465.91|461.81|466.07|461.97|465.76|461.66|26
1633295650000|2021-10-03 21:14:10|465.9|461.8|465.79|461.69|466.01|461.91|465.79|461.69|19
1633295660000|2021-10-03 21:14:20|465.8|461.7|465.78|461.68|465.97|461.87|465.76|461.66|21
1633295670000|2021-10-03 21:14:30|465.77|461.67|465.76|461.66|465.78|461.68|465.66|461.56|15
1633295680000|2021-10-03 21:14:40|465.75|461.65|465.81|461.71|465.92|461.82|465.75|461.65|19
1633295690000|2021-10-03 21:14:50|465.8|461.7|465.68|461.58|465.83|461.73|465.68|461.58|17
1633295700000|2021-10-03 21:15:00|465.72|461.62|466.1|462|466.1|462|465.64|461.54|28
1633295710000|2021-10-03 21:15:10|466.16|462.06|466.06|461.96|466.23|462.13|466|461.9|18
1633295720000|2021-10-03 21:15:20|465.99|461.89|466.18|462.08|466.18|462.08|465.96|461.86|21
1633295730000|2021-10-03 21:15:30|466.22|462.12|466.56|462.46|466.59|462.49|466.22|462.12|23
1633295740000|2021-10-03 21:15:40|466.59|462.49|466.74|462.64|466.74|462.64|466.56|462.46|13
1633295750000|2021-10-03 21:15:50|466.73|462.63|466.95|462.85|466.95|462.85|466.72|462.62|14
1633295760000|2021-10-03 21:16:00|466.94|462.84|466.91|462.81|466.96|462.86|466.91|462.81|4
1633295770000|2021-10-03 21:16:10|466.9|462.8|466.52|462.42|466.9|462.8|466.5|462.4|24
1633295780000|2021-10-03 21:16:20|466.53|462.43|466.48|462.38|466.53|462.43|466.46|462.36|13
1633295790000|2021-10-03 21:16:30|466.45|462.35|466.43|462.33|466.47|462.37|466.4|462.3|12
1633295800000|2021-10-03 21:16:40|466.44|462.34|466.53|462.43|466.53|462.43|466.44|462.34|7
1633295810000|2021-10-03 21:16:50|466.52|462.42|466.57|462.47|466.57|462.47|466.48|462.38|8
1633295830000|2021-10-03 21:17:10|466.55|462.45|466.16|462.06|466.55|462.45|466.16|462.06|18
1633295840000|2021-10-03 21:17:20|466.11|462.01|466.09|461.99|466.17|462.07|466.09|461.99|9
1633295850000|2021-10-03 21:17:30|466.1|462|466.15|462.05|466.17|462.07|466.1|462|12
1633295860000|2021-10-03 21:17:40|466.14|462.04|466.24|462.14|466.24|462.14|466.1|462|17
1633295870000|2021-10-03 21:17:50|466.22|462.12|466.27|462.17|466.29|462.19|466.21|462.11|8
1633295880000|2021-10-03 21:18:00|466.29|462.19|465.84|461.74|466.3|462.2|465.84|461.74|27
1633295890000|2021-10-03 21:18:10|465.83|461.73|465.94|461.84|465.94|461.84|465.78|461.68|21
1633295900000|2021-10-03 21:18:20|465.93|461.83|465.9|461.8|465.98|461.88|465.87|461.77|13
1633295910000|2021-10-03 21:18:30|465.91|461.81|466.15|462.05|466.15|462.05|465.91|461.81|25
1633295920000|2021-10-03 21:18:40|466.18|462.08|466.23|462.13|466.27|462.17|466.18|462.08|15
1633295930000|2021-10-03 21:18:50|466.22|462.12|466.22|462.12|466.24|462.14|466.17|462.07|11
1633295940000|2021-10-03 21:19:00|466.23|462.13|466.07|461.97|466.23|462.13|466.07|461.97|12
1633295950000|2021-10-03 21:19:10|466.08|461.98|466.02|461.92|466.09|461.99|466.02|461.92|12
1633295960000|2021-10-03 21:19:20|466.05|461.95|465.7|461.6|466.05|461.95|465.7|461.6|19
1633295970000|2021-10-03 21:19:30|465.69|461.59|465.9|461.8|465.9|461.8|465.56|461.46|24
1633295980000|2021-10-03 21:19:40|465.89|461.79|466.01|461.91|466.01|461.91|465.89|461.79|8
1633295990000|2021-10-03 21:19:50|466.05|461.95|466.03|461.93|466.07|461.97|465.98|461.88|13
1633296000000|2021-10-03 21:20:00|466.05|461.95|466.11|462.01|466.13|462.03|466.05|461.95|15
1633296010000|2021-10-03 21:20:10|466.1|462|466.11|462.01|466.12|462.02|466.1|462|4
1633296020000|2021-10-03 21:20:20|466.12|462.02|466.05|461.95|466.12|462.02|466.05|461.95|5
1633296030000|2021-10-03 21:20:30|466.12|462.02|465.65|461.55|466.14|462.04|465.65|461.55|21
1633296040000|2021-10-03 21:20:40|465.64|461.54|465.71|461.61|465.71|461.61|465.64|461.54|9
1633296050000|2021-10-03 21:20:50|465.69|461.59|465.63|461.53|465.74|461.64|465.63|461.53|16
1633296060000|2021-10-03 21:21:00|465.61|461.51|465.76|461.66|465.76|461.66|465.56|461.46|14
1633296070000|2021-10-03 21:21:10|465.75|461.65|466.01|461.91|466.01|461.91|465.75|461.65|21
1633296080000|2021-10-03 21:21:20|466.04|461.94|466.31|462.21|466.31|462.21|466.03|461.93|22
1633296090000|2021-10-03 21:21:30|466.3|462.2|466.11|462.01|466.31|462.21|466.1|462|20
1633296100000|2021-10-03 21:21:40|466.12|462.02|465.91|461.81|466.12|462.02|465.9|461.8|12
1633296110000|2021-10-03 21:21:50|465.93|461.83|466.22|462.12|466.23|462.13|465.93|461.83|17
1633296120000|2021-10-03 21:22:00|466.21|462.11|466.22|462.12|466.23|462.13|466.21|462.11|6
1633296130000|2021-10-03 21:22:10|466.23|462.13|466.26|462.16|466.26|462.16|466.22|462.12|6
1633296140000|2021-10-03 21:22:20|466.25|462.15|466.22|462.12|466.28|462.18|466.22|462.12|5
1633296150000|2021-10-03 21:22:30|466.21|462.11|465.91|461.81|466.21|462.11|465.91|461.81|10
1633296160000|2021-10-03 21:22:40|465.93|461.83|465.9|461.8|465.93|461.83|465.89|461.79|11
1633296170000|2021-10-03 21:22:50|465.88|461.78|465.88|461.78|465.9|461.8|465.87|461.77|6
1633296180000|2021-10-03 21:23:00|465.87|461.77|465.79|461.69|465.88|461.78|465.79|461.69|8
1633296190000|2021-10-03 21:23:10|465.78|461.68|465.74|461.64|465.78|461.68|465.73|461.63|4
1633296200000|2021-10-03 21:23:20|465.81|461.71|465.82|461.72|465.82|461.72|465.8|461.7|6
1633296210000|2021-10-03 21:23:30|465.81|461.71|465.82|461.72|465.82|461.72|465.81|461.71|4
1633296220000|2021-10-03 21:23:40|465.81|461.71|465.83|461.73|465.85|461.75|465.81|461.71|12
1633296230000|2021-10-03 21:23:50|465.82|461.72|465.3|461.2|465.82|461.72|465.3|461.2|19
1633296240000|2021-10-03 21:24:00|465.29|461.19|465.02|460.92|465.29|461.19|465|460.9|17
1633296250000|2021-10-03 21:24:10|465.01|460.91|464.9|460.8|465.02|460.92|464.9|460.8|19
1633296260000|2021-10-03 21:24:20|464.87|460.77|464.53|460.43|464.87|460.77|464.53|460.43|22
1633296270000|2021-10-03 21:24:30|464.48|460.38|464.34|460.24|464.49|460.39|464.34|460.24|13
1633296280000|2021-10-03 21:24:40|464.35|460.25|464.28|460.18|464.37|460.27|464.28|460.18|21
1633296290000|2021-10-03 21:24:50|464.26|460.16|464.48|460.38|464.48|460.38|464.25|460.15|10
1633296300000|2021-10-03 21:25:00|464.47|460.37|464.45|460.35|464.58|460.48|464.45|460.35|23
1633296310000|2021-10-03 21:25:10|464.39|460.29|464.44|460.34|464.45|460.35|464.26|460.16|28
1633296320000|2021-10-03 21:25:20|464.46|460.36|464.41|460.31|464.46|460.36|464.4|460.3|11
1633296330000|2021-10-03 21:25:30|464.4|460.3|464.41|460.31|464.45|460.35|464.4|460.3|13
1633296340000|2021-10-03 21:25:40|464.38|460.28|464.13|460.03|464.38|460.28|464.13|460.03|21
1633296350000|2021-10-03 21:25:50|464.14|460.04|464.22|460.12|464.27|460.17|464.1|460|17
1633296360000|2021-10-03 21:26:00|464.2|460.1|463.76|459.66|464.22|460.12|463.73|459.63|24
1633296370000|2021-10-03 21:26:10|463.77|459.67|463.78|459.68|463.8|459.7|463.63|459.53|27
1633296380000|2021-10-03 21:26:20|463.77|459.67|463.9|459.8|463.9|459.8|463.75|459.65|17
1633296390000|2021-10-03 21:26:30|463.93|459.83|463.93|459.83|463.99|459.89|463.91|459.81|10
1633296400000|2021-10-03 21:26:40|463.9|459.8|463.99|459.89|463.99|459.89|463.89|459.79|14
1633296410000|2021-10-03 21:26:50|463.97|459.87|463.99|459.89|464.03|459.93|463.94|459.84|15
1633296420000|2021-10-03 21:27:00|464|459.9|464.06|459.96|464.07|459.97|464|459.9|12
1633296430000|2021-10-03 21:27:10|464.07|459.97|464.15|460.05|464.17|460.07|464.07|459.97|8
1633296440000|2021-10-03 21:27:20|464.14|460.04|464.15|460.05|464.15|460.05|464.14|460.04|2
1633296450000|2021-10-03 21:27:30|464.18|460.08|464.37|460.27|464.37|460.27|464.18|460.08|12
1633296460000|2021-10-03 21:27:40|464.41|460.31|464.39|460.29|464.45|460.35|464.38|460.28|10
1633296470000|2021-10-03 21:27:50|464.4|460.3|464.44|460.34|464.44|460.34|464.39|460.29|7
1633296480000|2021-10-03 21:28:00|464.45|460.35|464.62|460.52|464.62|460.52|464.45|460.35|10
1633296490000|2021-10-03 21:28:10|464.64|460.54|464.72|460.62|464.72|460.62|464.64|460.54|13
1633296500000|2021-10-03 21:28:20|464.71|460.61|465.04|460.94|465.05|460.95|464.7|460.6|27
1633296510000|2021-10-03 21:28:30|465.05|460.95|465.15|461.05|465.16|461.06|465.04|460.94|12
1633296520000|2021-10-03 21:28:40|465.14|461.04|465.1|461|465.14|461.04|465.1|461|11
1633296530000|2021-10-03 21:28:50|465.08|460.98|465.08|460.98|465.1|461|465.08|460.98|10
1633296540000|2021-10-03 21:29:00|465.1|461|465.12|461.02|465.14|461.04|465.09|460.99|12
1633296550000|2021-10-03 21:29:10|465.11|461.01|465.14|461.04|465.14|461.04|465.11|461.01|7
1633296560000|2021-10-03 21:29:20|465.12|461.02|465.14|461.04|465.15|461.05|465.12|461.02|7
1633296570000|2021-10-03 21:29:30|465.13|461.03|465.14|461.04|465.16|461.06|465.12|461.02|13
1633296580000|2021-10-03 21:29:40|465.17|461.07|465.18|461.08|465.18|461.08|465.15|461.05|5
1633296590000|2021-10-03 21:29:50|465.19|461.09|465.11|461.01|465.19|461.09|465.11|461.01|9
1633296600000|2021-10-03 21:30:00|465.12|461.02|465.1|461|465.13|461.03|465.05|460.95|17
1633296610000|2021-10-03 21:30:10|465.11|461.01|464.99|460.89|465.12|461.02|464.99|460.89|24
1633296620000|2021-10-03 21:30:20|465.03|460.93|464.98|460.88|465.03|460.93|464.98|460.88|3
1633296630000|2021-10-03 21:30:30|464.99|460.89|465.09|460.99|465.09|460.99|464.99|460.89|11
1633296640000|2021-10-03 21:30:40|465.11|461.01|465.12|461.02|465.12|461.02|465.1|461|10
1633296650000|2021-10-03 21:30:50|465.16|461.06|465.23|461.13|465.23|461.13|465.14|461.04|19
1633296660000|2021-10-03 21:31:00|465.21|461.11|465.17|461.07|465.23|461.13|465.17|461.07|17
1633296670000|2021-10-03 21:31:10|465.16|461.06|465.18|461.08|465.18|461.08|465.14|461.04|11
1633296680000|2021-10-03 21:31:20|465.19|461.09|465.18|461.08|465.21|461.11|465.18|461.08|5
1633296690000|2021-10-03 21:31:30|465.19|461.09|465.2|461.1|465.21|461.11|465.16|461.06|13
1633296700000|2021-10-03 21:31:40|465.18|461.08|465.22|461.12|465.22|461.12|465.18|461.08|10
1633296710000|2021-10-03 21:31:50|465.19|461.09|465.18|461.08|465.21|461.11|465.17|461.07|8
1633296720000|2021-10-03 21:32:00|465.17|461.07|465.21|461.11|465.25|461.15|465.17|461.07|9
1633296730000|2021-10-03 21:32:10|465.22|461.12|465.16|461.06|465.22|461.12|465.16|461.06|4
1633296740000|2021-10-03 21:32:20|465.17|461.07|465.16|461.06|465.2|461.1|465.16|461.06|10
1633296750000|2021-10-03 21:32:30|465.17|461.07|465.21|461.11|465.21|461.11|465.17|461.07|9
1633296760000|2021-10-03 21:32:40|465.2|461.1|465.19|461.09|465.24|461.14|465.18|461.08|9
1633296770000|2021-10-03 21:32:50|465.18|461.08|465.19|461.09|465.19|461.09|465.17|461.07|4
1633296780000|2021-10-03 21:33:00|465.18|461.08|465.19|461.09|465.19|461.09|465.18|461.08|4
1633296790000|2021-10-03 21:33:10|465.2|461.1|465.21|461.11|465.21|461.11|465.2|461.1|6
1633296800000|2021-10-03 21:33:20|465.31|461.21|465.37|461.27|465.37|461.27|465.31|461.21|5
1633296810000|2021-10-03 21:33:30|465.36|461.26|465.38|461.28|465.4|461.3|465.36|461.26|4
1633296820000|2021-10-03 21:33:40|465.39|461.29|465.39|461.29|465.4|461.3|465.36|461.26|7
1633296830000|2021-10-03 21:33:50|465.35|461.25|465.3|461.2|465.35|461.25|465.3|461.2|12
1633296840000|2021-10-03 21:34:00|465.31|461.21|465.3|461.2|465.31|461.21|465.3|461.2|2
1633296850000|2021-10-03 21:34:10|465.29|461.19|465.28|461.18|465.29|461.19|465.27|461.17|5
1633296860000|2021-10-03 21:34:20|465.27|461.17|465.26|461.16|465.27|461.17|465.26|461.16|2
1633296870000|2021-10-03 21:34:30|465.29|461.19|465.25|461.15|465.29|461.19|465.25|461.15|7
1633296880000|2021-10-03 21:34:40|465.24|461.14|465.24|461.14|465.26|461.16|465.23|461.13|7
1633296890000|2021-10-03 21:34:50|465.21|461.11|465.21|461.11|465.21|461.11|465.2|461.1|5
1633296900000|2021-10-03 21:35:00|465.22|461.12|465.24|461.14|465.24|461.14|465.2|461.1|12
1633296910000|2021-10-03 21:35:10|465.25|461.15|465.27|461.17|465.29|461.19|465.24|461.14|9
1633296920000|2021-10-03 21:35:20|465.28|461.18|465.29|461.19|465.3|461.2|465.22|461.12|22
1633296930000|2021-10-03 21:35:30|465.27|461.17|465.3|461.2|465.35|461.25|465.26|461.16|11
1633296940000|2021-10-03 21:35:40|465.33|461.23|465.3|461.2|465.33|461.23|465.27|461.17|17
1633296950000|2021-10-03 21:35:50|465.32|461.22|465.3|461.2|465.32|461.22|465.28|461.18|10
1633296960000|2021-10-03 21:36:00|465.34|461.24|465.26|461.16|465.35|461.25|465.26|461.16|8
1633296970000|2021-10-03 21:36:10|465.28|461.18|465.25|461.15|465.28|461.18|465.25|461.15|5
1633296980000|2021-10-03 21:36:20|465.26|461.16|465.27|461.17|465.28|461.18|465.25|461.15|11
1633296990000|2021-10-03 21:36:30|465.26|461.16|465.26|461.16|465.27|461.17|465.24|461.14|9
1633297000000|2021-10-03 21:36:40|465.27|461.17|465.23|461.13|465.27|461.17|465.23|461.13|13
1633297010000|2021-10-03 21:36:50|465.24|461.14|465.2|461.1|465.24|461.14|465.2|461.1|10
1633297020000|2021-10-03 21:37:00|465.19|461.09|465.23|461.13|465.24|461.14|465.19|461.09|7
1633297030000|2021-10-03 21:37:10|465.22|461.12|465.23|461.13|465.23|461.13|465.2|461.1|5
1633297040000|2021-10-03 21:37:20|465.24|461.14|465.27|461.17|465.27|461.17|465.2|461.1|3
1633297050000|2021-10-03 21:37:30|465.26|461.16|465.26|461.16|465.26|461.16|465.23|461.13|6
1633297060000|2021-10-03 21:37:40|465.23|461.13|465.24|461.14|465.27|461.17|465.22|461.12|11
1633297070000|2021-10-03 21:37:50|465.27|461.17|465.27|461.17|465.27|461.17|465.27|461.17|1
1633297080000|2021-10-03 21:38:00|465.23|461.13|465.25|461.15|465.25|461.15|465.23|461.13|4
1633297090000|2021-10-03 21:38:10|465.23|461.13|465.11|461.01|465.24|461.14|465.11|461.01|14
1633297100000|2021-10-03 21:38:20|465.08|460.98|465.06|460.96|465.08|460.98|465.06|460.96|3
1633297110000|2021-10-03 21:38:30|465.05|460.95|465.04|460.94|465.05|460.95|465.02|460.92|8
1633297120000|2021-10-03 21:38:40|465.05|460.95|465.06|460.96|465.06|460.96|465.05|460.95|4
1633297130000|2021-10-03 21:38:50|465.01|460.91|465.06|460.96|465.06|460.96|465.01|460.91|2
1633297140000|2021-10-03 21:39:00|465.01|460.91|465.02|460.92|465.02|460.92|464.98|460.88|5
1633297150000|2021-10-03 21:39:10|464.98|460.88|465.06|460.96|465.06|460.96|464.98|460.88|5
1633297160000|2021-10-03 21:39:20|465.05|460.95|465.06|460.96|465.06|460.96|465.05|460.95|4
1633297170000|2021-10-03 21:39:30|465.05|460.95|465.08|460.98|465.08|460.98|465.03|460.93|11
1633297180000|2021-10-03 21:39:40|465.05|460.95|465.07|460.97|465.07|460.97|465.04|460.94|3
1633297190000|2021-10-03 21:39:50|465.08|460.98|465.09|460.99|465.09|460.99|465.07|460.97|4
1633297200000|2021-10-03 21:40:00|465.14|461.04|465.14|461.04|465.14|461.04|465.11|461.01|6
1633297210000|2021-10-03 21:40:10|465.12|461.02|465.14|461.04|465.2|461.1|465.1|461|20
1633297220000|2021-10-03 21:40:20|465.15|461.05|465.32|461.22|465.32|461.22|465.11|461.01|22
1633297230000|2021-10-03 21:40:30|465.33|461.23|465.54|461.44|465.54|461.44|465.33|461.23|21
1633297240000|2021-10-03 21:40:40|465.55|461.45|465.84|461.74|465.84|461.74|465.54|461.44|24
1633297250000|2021-10-03 21:40:50|465.87|461.77|466.26|462.16|466.26|462.16|465.87|461.77|26
1633297260000|2021-10-03 21:41:00|466.25|462.15|466.3|462.2|466.3|462.2|466.23|462.13|11
1633297270000|2021-10-03 21:41:10|466.31|462.21|466.25|462.15|466.35|462.25|466.24|462.14|16
1633297280000|2021-10-03 21:41:20|466.26|462.16|466.27|462.17|466.28|462.18|466.25|462.15|10
1633297290000|2021-10-03 21:41:30|466.28|462.18|466.26|462.16|466.31|462.21|466.25|462.15|14
1633297300000|2021-10-03 21:41:40|466.27|462.17|466.3|462.2|466.31|462.21|466.27|462.17|21
1633297310000|2021-10-03 21:41:50|466.32|462.22|466.32|462.22|466.34|462.24|466.32|462.22|15
1633297320000|2021-10-03 21:42:00|466.31|462.21|466.16|462.06|466.33|462.23|466.16|462.06|11
1633297330000|2021-10-03 21:42:10|466.14|462.04|465.83|461.73|466.15|462.05|465.83|461.73|17
1633297340000|2021-10-03 21:42:20|465.73|461.63|465.72|461.62|465.76|461.66|465.72|461.62|8
1633297350000|2021-10-03 21:42:30|465.7|461.6|465.72|461.62|465.72|461.62|465.64|461.54|13
1633297360000|2021-10-03 21:42:40|465.71|461.61|465.63|461.53|465.73|461.63|465.61|461.51|12
1633297370000|2021-10-03 21:42:50|465.61|461.51|465.63|461.53|465.63|461.53|465.61|461.51|2
1633297380000|2021-10-03 21:43:00|465.62|461.52|465.63|461.53|465.63|461.53|465.61|461.51|8
1633297390000|2021-10-03 21:43:10|465.61|461.51|465.63|461.53|465.67|461.57|465.59|461.49|10
1633297400000|2021-10-03 21:43:20|465.56|461.46|464.87|460.77|465.56|461.46|464.87|460.77|24
1633297410000|2021-10-03 21:43:30|464.89|460.79|464.79|460.69|464.89|460.79|464.7|460.6|19
1633297420000|2021-10-03 21:43:40|464.78|460.68|464.9|460.8|464.9|460.8|464.71|460.61|15
1633297430000|2021-10-03 21:43:50|464.91|460.81|464.94|460.84|464.96|460.86|464.89|460.79|19
1633297440000|2021-10-03 21:44:00|464.95|460.85|464.63|460.53|464.95|460.85|464.63|460.53|17
1633297450000|2021-10-03 21:44:10|464.55|460.45|463.42|459.32|464.55|460.45|463.42|459.32|30
1633297460000|2021-10-03 21:44:20|463.45|459.35|462.62|458.52|463.45|459.35|462.33|458.23|33
1633297470000|2021-10-03 21:44:30|462.64|458.54|462.38|458.28|462.64|458.54|462.34|458.24|21
1633297480000|2021-10-03 21:44:40|462.37|458.27|463.37|459.27|463.38|459.28|462.35|458.25|25
1633297490000|2021-10-03 21:44:50|463.51|459.41|464.04|459.94|464.06|459.96|463.51|459.41|29
1633297500000|2021-10-03 21:45:00|463.99|459.89|463.23|459.13|463.99|459.89|463.23|459.13|28
1633297510000|2021-10-03 21:45:10|463.22|459.12|462.95|458.85|463.22|459.12|462.95|458.85|21
1633297520000|2021-10-03 21:45:20|462.96|458.86|462.8|458.7|462.96|458.86|462.78|458.68|13
1633297530000|2021-10-03 21:45:30|462.79|458.69|462.7|458.6|462.79|458.69|462.63|458.53|24
1633297540000|2021-10-03 21:45:40|462.71|458.61|462.83|458.73|462.84|458.74|462.61|458.51|21
1633297550000|2021-10-03 21:45:50|462.84|458.74|463.21|459.11|463.27|459.17|462.83|458.73|28
1633297560000|2021-10-03 21:46:00|463.26|459.16|463.12|459.02|463.36|459.26|463.12|459.02|22
1633297570000|2021-10-03 21:46:10|463.1|459|462.69|458.59|463.1|459|462.65|458.55|25
1633297580000|2021-10-03 21:46:20|462.7|458.6|462.47|458.37|462.7|458.6|462.43|458.33|19
1633297590000|2021-10-03 21:46:30|462.48|458.38|462.89|458.79|462.9|458.8|462.48|458.38|24
1633297600000|2021-10-03 21:46:40|462.9|458.8|463.3|459.2|463.3|459.2|462.75|458.65|22
1633297610000|2021-10-03 21:46:50|463.4|459.3|463.56|459.46|463.6|459.5|463.35|459.25|21
1633297620000|2021-10-03 21:47:00|463.5|459.4|463.49|459.39|463.58|459.48|463.47|459.37|11
1633297630000|2021-10-03 21:47:10|463.44|459.34|463.54|459.44|463.6|459.5|463.44|459.34|7
1633297640000|2021-10-03 21:47:20|463.49|459.39|463|458.9|463.53|459.43|462.96|458.86|22
1633297650000|2021-10-03 21:47:30|463.05|458.95|462.87|458.77|463.05|458.95|462.75|458.65|22
1633297660000|2021-10-03 21:47:40|462.95|458.85|462.87|458.77|463|458.9|462.87|458.77|16
1633297670000|2021-10-03 21:47:50|462.84|458.74|462.9|458.8|462.93|458.83|462.84|458.74|15
1633297680000|2021-10-03 21:48:00|462.88|458.78|463.47|459.37|463.47|459.37|462.88|458.78|21
1633297690000|2021-10-03 21:48:10|463.54|459.44|463.74|459.64|463.74|459.64|463.54|459.44|17
1633297700000|2021-10-03 21:48:20|463.69|459.59|463.56|459.46|463.74|459.64|463.56|459.46|12
1633297710000|2021-10-03 21:48:30|463.54|459.44|463.73|459.63|463.74|459.64|463.53|459.43|19
1633297720000|2021-10-03 21:48:40|463.89|459.79|464.5|460.4|464.54|460.44|463.89|459.79|21
1633297730000|2021-10-03 21:48:50|464.49|460.39|464.7|460.6|464.74|460.64|464.49|460.39|19
1633297740000|2021-10-03 21:49:00|464.72|460.62|465.15|461.05|465.27|461.17|464.72|460.62|24
1633297750000|2021-10-03 21:49:10|464.97|460.87|464.3|460.2|464.97|460.87|464.2|460.1|27
1633297760000|2021-10-03 21:49:20|464.18|460.08|464.37|460.27|464.37|460.27|464.18|460.08|14
1633297770000|2021-10-03 21:49:30|464.4|460.3|464.72|460.62|464.75|460.65|464.4|460.3|24
1633297780000|2021-10-03 21:49:40|464.77|460.67|464.74|460.64|464.84|460.74|464.74|460.64|9
1633297790000|2021-10-03 21:49:50|464.78|460.68|464.61|460.51|464.82|460.72|464.61|460.51|16
1633297800000|2021-10-03 21:50:00|464.58|460.48|464.17|460.07|464.58|460.48|464.17|460.07|26
1633297810000|2021-10-03 21:50:10|464.12|460.02|464.2|460.1|464.2|460.1|464.1|460|18
1633297820000|2021-10-03 21:50:20|464.22|460.12|464.31|460.21|464.32|460.22|464.17|460.07|16
1633297830000|2021-10-03 21:50:30|464.35|460.25|464.41|460.31|464.45|460.35|464.35|460.25|16
1633297840000|2021-10-03 21:50:40|464.37|460.27|464.51|460.41|464.51|460.41|464.3|460.2|15
1633297850000|2021-10-03 21:50:50|464.5|460.4|464.52|460.42|464.52|460.42|464.44|460.34|6
1633297860000|2021-10-03 21:51:00|464.54|460.44|464.25|460.15|464.54|460.44|464.24|460.14|23
1633297870000|2021-10-03 21:51:10|464.24|460.14|464.07|459.97|464.3|460.2|464.07|459.97|19
1633297880000|2021-10-03 21:51:20|463.99|459.89|464.15|460.05|464.2|460.1|463.99|459.89|13
1633297890000|2021-10-03 21:51:30|464.17|460.07|463.68|459.58|464.17|460.07|463.57|459.47|23
1633297900000|2021-10-03 21:51:40|463.67|459.57|463.3|459.2|463.68|459.58|463.29|459.19|22
1633297910000|2021-10-03 21:51:50|463.26|459.16|463.2|459.1|463.26|459.16|463.05|458.95|15
1633297920000|2021-10-03 21:52:00|463.23|459.13|463.89|459.79|463.89|459.79|463.23|459.13|25
1633297930000|2021-10-03 21:52:10|463.9|459.8|463.89|459.79|464.02|459.92|463.87|459.77|21
1633297940000|2021-10-03 21:52:20|463.92|459.82|464.11|460.01|464.11|460.01|463.9|459.8|13
1633297950000|2021-10-03 21:52:30|464.08|459.98|463.97|459.87|464.08|459.98|463.92|459.82|18
1633297960000|2021-10-03 21:52:40|463.94|459.84|463.92|459.82|463.94|459.84|463.92|459.82|5
1633297970000|2021-10-03 21:52:50|463.88|459.78|463.95|459.85|463.95|459.85|463.86|459.76|14
1633297980000|2021-10-03 21:53:00|463.92|459.82|464.01|459.91|464.01|459.91|463.91|459.81|16
1633297990000|2021-10-03 21:53:10|464.02|459.92|464.2|460.1|464.21|460.11|464.02|459.92|6
1633298000000|2021-10-03 21:53:20|464.1|460|464.1|460|464.18|460.08|464.1|460|6
1633298010000|2021-10-03 21:53:30|464.18|460.08|463.55|459.45|464.2|460.1|463.55|459.45|22
1633298020000|2021-10-03 21:53:40|463.6|459.5|463.6|459.5|463.69|459.59|463.49|459.39|23
1633298030000|2021-10-03 21:53:50|463.59|459.49|463.66|459.56|463.66|459.56|463.59|459.49|5
1633298040000|2021-10-03 21:54:00|463.61|459.51|463.68|459.58|463.68|459.58|463.61|459.51|14
1633298050000|2021-10-03 21:54:10|463.69|459.59|463.53|459.43|463.69|459.59|463.53|459.43|17
1633298060000|2021-10-03 21:54:20|463.5|459.4|463.35|459.25|463.5|459.4|463.3|459.2|14
1633298070000|2021-10-03 21:54:30|463.34|459.24|463.33|459.23|463.34|459.24|463.1|459|7
1633298080000|2021-10-03 21:54:40|463.35|459.25|463.36|459.26|463.46|459.36|463.35|459.25|18
1633298090000|2021-10-03 21:54:50|463.53|459.43|463.7|459.6|463.75|459.65|463.45|459.35|14
1633298100000|2021-10-03 21:55:00|463.65|459.55|463.75|459.65|463.77|459.67|463.62|459.52|12
1633298110000|2021-10-03 21:55:10|463.71|459.61|463.71|459.61|463.71|459.61|463.71|459.61|1
1633298120000|2021-10-03 21:55:20|463.75|459.65|463.74|459.64|463.8|459.7|463.7|459.6|8
1633298130000|2021-10-03 21:55:30|463.76|459.66|463.9|459.8|463.91|459.81|463.76|459.66|12
1633298140000|2021-10-03 21:55:40|463.89|459.79|464.01|459.91|464.02|459.92|463.89|459.79|12
1633298150000|2021-10-03 21:55:50|464|459.9|463.95|459.85|464.02|459.92|463.92|459.82|14
1633298160000|2021-10-03 21:56:00|463.92|459.82|463.5|459.4|463.94|459.84|463.45|459.35|18
1633298170000|2021-10-03 21:56:10|463.45|459.35|463.42|459.32|463.45|459.35|463.4|459.3|10
1633298180000|2021-10-03 21:56:20|463.4|459.3|463.52|459.42|463.52|459.42|463.4|459.3|12
1633298190000|2021-10-03 21:56:30|463.49|459.39|463.75|459.65|463.76|459.66|463.49|459.39|12
1633298200000|2021-10-03 21:56:40|463.76|459.66|463.87|459.77|463.87|459.77|463.74|459.64|16
1633298210000|2021-10-03 21:56:50|463.9|459.8|464|459.9|464|459.9|463.87|459.77|17
1633298220000|2021-10-03 21:57:00|463.99|459.89|464.01|459.91|464.07|459.97|463.99|459.89|13
1633298230000|2021-10-03 21:57:10|464.02|459.92|464.01|459.91|464.09|459.99|464|459.9|9
1633298240000|2021-10-03 21:57:20|464.1|460|464.08|459.98|464.1|460|464|459.9|12
1633298250000|2021-10-03 21:57:30|464.04|459.94|463.96|459.86|464.04|459.94|463.95|459.85|10
1633298260000|2021-10-03 21:57:40|463.99|459.89|463.88|459.78|464.01|459.91|463.88|459.78|13
1633298270000|2021-10-03 21:57:50|463.92|459.82|463.83|459.73|463.93|459.83|463.83|459.73|9
1633298280000|2021-10-03 21:58:00|463.84|459.74|463.92|459.82|463.92|459.82|463.83|459.73|13
1633298290000|2021-10-03 21:58:10|463.87|459.77|463.84|459.74|463.9|459.8|463.82|459.72|9
1633298300000|2021-10-03 21:58:20|463.87|459.77|463.68|459.58|463.87|459.77|463.65|459.55|11
1633298310000|2021-10-03 21:58:30|463.61|459.51|463.46|459.36|463.63|459.53|463.45|459.35|9
1633298320000|2021-10-03 21:58:40|463.42|459.32|463.15|459.05|463.42|459.32|463.1|459|13
1633298330000|2021-10-03 21:58:50|463.16|459.06|463.12|459.02|463.18|459.08|463.09|458.99|11
1633298340000|2021-10-03 21:59:00|463.17|459.07|463.43|459.33|463.43|459.33|463.13|459.03|19
1633298350000|2021-10-03 21:59:10|463.3|459.2|464|459.9|464.06|459.96|463.3|459.2|26
1633298360000|2021-10-03 21:59:20|464.07|459.97|464.05|459.95|464.11|460.01|464.05|459.95|8
1633298370000|2021-10-03 21:59:30|464.13|460.03|464.15|460.05|464.18|460.08|464.05|459.95|8
1633298380000|2021-10-03 21:59:40|464.06|459.96|463.9|459.8|464.14|460.04|463.88|459.78|15
1633298390000|2021-10-03 21:59:50|463.89|459.79|463.62|459.52|463.89|459.79|463.59|459.49|20
1633298400000|2021-10-03 22:00:00|463.58|459.48|463.32|459.22|463.61|459.51|463.17|459.07|21
1633298410000|2021-10-03 22:00:10|463.33|459.23|463.91|459.81|464|459.9|463.28|459.18|30
1633298420000|2021-10-03 22:00:20|464.06|459.96|464.54|460.44|464.54|460.44|463.95|459.85|29
1633298430000|2021-10-03 22:00:30|464.57|460.47|463.93|459.83|464.7|460.6|463.9|459.8|28
1633298440000|2021-10-03 22:00:40|463.94|459.84|464.51|460.41|464.52|460.42|463.86|459.76|25
1633298450000|2021-10-03 22:00:50|464.48|460.38|464.5|460.4|464.52|460.42|464.35|460.25|17
1633298460000|2021-10-03 22:01:00|464.54|460.44|464.6|460.5|464.61|460.51|464.52|460.42|13
1633298470000|2021-10-03 22:01:10|464.59|460.49|464.77|460.67|464.8|460.7|464.59|460.49|14
1633298480000|2021-10-03 22:01:20|464.75|460.65|464.98|460.88|465.02|460.92|464.75|460.65|17
1633298490000|2021-10-03 22:01:30|465.02|460.92|465.03|460.93|465.06|460.96|465.02|460.92|8
1633298500000|2021-10-03 22:01:40|465.04|460.94|465|460.9|465.12|461.02|464.99|460.89|19
1633298510000|2021-10-03 22:01:50|465.04|460.94|465.58|461.48|465.58|461.48|465.04|460.94|30
1633298520000|2021-10-03 22:02:00|465.54|461.44|464.87|460.77|465.54|461.44|464.75|460.65|27
1633298530000|2021-10-03 22:02:10|464.93|460.83|465.1|461|465.21|461.11|464.92|460.82|11
1633298540000|2021-10-03 22:02:20|465.11|461.01|465.12|461.02|465.12|461.02|465|460.9|15
1633298550000|2021-10-03 22:02:30|465.13|461.03|465.14|461.04|465.14|461.04|465.05|460.95|7
1633298560000|2021-10-03 22:02:40|465.05|460.95|465.08|460.98|465.08|460.98|464.97|460.87|9
1633298570000|2021-10-03 22:02:50|465|460.9|465.2|461.1|465.2|461.1|465|460.9|11
1633298580000|2021-10-03 22:03:00|465.19|461.09|465.2|461.1|465.2|461.1|465.15|461.05|9
1633298590000|2021-10-03 22:03:10|465.22|461.12|465.17|461.07|465.22|461.12|465.14|461.04|14
1633298600000|2021-10-03 22:03:20|465.18|461.08|465.03|460.93|465.18|461.08|464.88|460.78|16
1633298610000|2021-10-03 22:03:30|465.04|460.94|465.17|461.07|465.19|461.09|465.04|460.94|22
1633298620000|2021-10-03 22:03:40|465.18|461.08|465.22|461.12|465.23|461.13|465.17|461.07|13
1633298630000|2021-10-03 22:03:50|465.15|461.05|465.25|461.15|465.25|461.15|465.05|460.95|15
1633298640000|2021-10-03 22:04:00|465.22|461.12|465.15|461.05|465.22|461.12|465.1|461|9
1633298650000|2021-10-03 22:04:10|465.12|461.02|465.21|461.11|465.29|461.19|464.75|460.65|28
1633298660000|2021-10-03 22:04:20|465.2|461.1|465|460.9|465.2|461.1|464.95|460.85|20
1633298670000|2021-10-03 22:04:30|465.01|460.91|465.37|461.27|465.41|461.31|465|460.9|22
1633298680000|2021-10-03 22:04:40|465.45|461.35|465.38|461.28|465.45|461.35|465.35|461.25|12
1633298690000|2021-10-03 22:04:50|465.53|461.43|465.57|461.47|465.58|461.48|465.35|461.25|22
1633298700000|2021-10-03 22:05:00|465.52|461.42|465.61|461.51|465.7|461.6|465.44|461.34|21
1633298710000|2021-10-03 22:05:10|465.57|461.47|465.5|461.4|465.69|461.59|465.42|461.32|24
1633298720000|2021-10-03 22:05:20|465.45|461.35|465.56|461.46|465.57|461.47|465.38|461.28|13
1633298730000|2021-10-03 22:05:30|465.34|461.24|465.81|461.71|465.84|461.74|465.34|461.24|17
1633298740000|2021-10-03 22:05:40|465.8|461.7|465.92|461.82|465.92|461.82|465.78|461.68|19
1633298750000|2021-10-03 22:05:50|465.88|461.78|465.71|461.61|465.94|461.84|465.71|461.61|17
1633298760000|2021-10-03 22:06:00|465.65|461.55|465.61|461.51|465.71|461.61|465.59|461.49|9
1633298770000|2021-10-03 22:06:10|465.67|461.57|465.6|461.5|465.7|461.6|465.56|461.46|10
1633298780000|2021-10-03 22:06:20|465.63|461.53|465.85|461.75|465.88|461.78|465.61|461.51|20
1633298790000|2021-10-03 22:06:30|465.9|461.8|465.95|461.85|465.97|461.87|465.9|461.8|13
1633298800000|2021-10-03 22:06:40|465.9|461.8|465.94|461.84|465.96|461.86|465.9|461.8|9
1633298810000|2021-10-03 22:06:50|465.93|461.83|465.89|461.79|465.97|461.87|465.85|461.75|17
1633298820000|2021-10-03 22:07:00|465.95|461.85|466.18|462.08|466.26|462.16|465.95|461.85|22
1633298830000|2021-10-03 22:07:10|466.11|462.01|466.13|462.03|466.21|462.11|466.06|461.96|16
1633298840000|2021-10-03 22:07:20|466.16|462.06|466.21|462.11|466.26|462.16|466.05|461.95|12
1633298850000|2021-10-03 22:07:30|466.2|462.1|466.22|462.12|466.33|462.23|466.14|462.04|18
1633298860000|2021-10-03 22:07:40|466.3|462.2|466.06|461.96|466.35|462.25|465.95|461.85|13
1633298870000|2021-10-03 22:07:50|466.04|461.94|465.96|461.86|466.1|462|465.96|461.86|21
1633298880000|2021-10-03 22:08:00|465.91|461.81|465.67|461.57|465.91|461.81|465.67|461.57|20
1633298890000|2021-10-03 22:08:10|465.68|461.58|465.51|461.41|465.68|461.58|465.45|461.35|19
1633298900000|2021-10-03 22:08:20|465.52|461.42|465.98|461.88|465.98|461.88|465.47|461.37|28
1633298910000|2021-10-03 22:08:30|465.99|461.89|466.16|462.06|466.16|462.06|465.99|461.89|10
1633298920000|2021-10-03 22:08:40|465.98|461.88|466|461.9|466.1|462|465.84|461.74|20
1633298930000|2021-10-03 22:08:50|465.95|461.85|465.9|461.8|465.99|461.89|465.89|461.79|7
1633298940000|2021-10-03 22:09:00|465.84|461.74|465.72|461.62|465.91|461.81|465.68|461.58|13
1633298950000|2021-10-03 22:09:10|465.81|461.71|465.8|461.7|465.91|461.81|465.8|461.7|13
1633298960000|2021-10-03 22:09:20|465.81|461.71|465.6|461.5|465.85|461.75|465.57|461.47|12
1633298970000|2021-10-03 22:09:30|465.64|461.54|465.64|461.54|465.75|461.65|465.55|461.45|13
1633298980000|2021-10-03 22:09:40|465.65|461.55|465.69|461.59|465.69|461.59|465.53|461.43|6
1633298990000|2021-10-03 22:09:50|465.65|461.55|465.68|461.58|465.71|461.61|465.55|461.45|13
1633299000000|2021-10-03 22:10:00|465.71|461.61|465.74|461.64|465.78|461.68|465.63|461.53|14
1633299010000|2021-10-03 22:10:10|465.76|461.66|465.35|461.25|465.76|461.66|465.35|461.25|20
1633299020000|2021-10-03 22:10:20|465.36|461.26|465.12|461.02|465.41|461.31|465.09|460.99|23
1633299030000|2021-10-03 22:10:30|465.11|461.01|465.24|461.14|465.24|461.14|465.09|460.99|20
1633299040000|2021-10-03 22:10:40|465.22|461.12|465.24|461.14|465.24|461.14|465.22|461.12|2
1633299050000|2021-10-03 22:10:50|465.23|461.13|465.28|461.18|465.28|461.18|465.22|461.12|4
1633299060000|2021-10-03 22:11:00|465.3|461.2|465.17|461.07|465.3|461.2|465.16|461.06|13
1633299070000|2021-10-03 22:11:10|465.14|461.04|465.06|460.96|465.16|461.06|465.06|460.96|9
1633299080000|2021-10-03 22:11:20|465.11|461.01|465.23|461.13|465.23|461.13|465.04|460.94|9
1633299090000|2021-10-03 22:11:30|465.22|461.12|465.24|461.14|465.3|461.2|465.22|461.12|17
1633299100000|2021-10-03 22:11:40|465.25|461.15|465.6|461.5|465.6|461.5|465.25|461.15|23
1633299110000|2021-10-03 22:11:50|465.63|461.53|465.86|461.76|465.88|461.78|465.61|461.51|19
1633299120000|2021-10-03 22:12:00|465.85|461.75|465.77|461.67|465.85|461.75|465.73|461.63|16
1633299130000|2021-10-03 22:12:10|465.74|461.64|465.79|461.69|465.8|461.7|465.74|461.64|13
1633299140000|2021-10-03 22:12:20|465.8|461.7|465.95|461.85|466|461.9|465.8|461.7|13
1633299150000|2021-10-03 22:12:30|466|461.9|465.79|461.69|466|461.9|465.76|461.66|12
1633299160000|2021-10-03 22:12:40|465.78|461.68|465.66|461.56|465.8|461.7|465.6|461.5|23
1633299170000|2021-10-03 22:12:50|465.65|461.55|465.85|461.75|465.86|461.76|465.65|461.55|16
1633299180000|2021-10-03 22:13:00|465.86|461.76|465.86|461.76|465.88|461.78|465.75|461.65|15
1633299190000|2021-10-03 22:13:10|465.81|461.71|465.49|461.39|465.86|461.76|465.49|461.39|15
1633299200000|2021-10-03 22:13:20|465.6|461.5|465.63|461.53|465.65|461.55|465.56|461.46|16
1633299210000|2021-10-03 22:13:30|465.69|461.59|465.87|461.77|465.93|461.83|465.69|461.59|15
1633299220000|2021-10-03 22:13:40|465.93|461.83|465.92|461.82|465.93|461.83|465.87|461.77|7
1633299230000|2021-10-03 22:13:50|465.93|461.83|465.87|461.77|465.94|461.84|465.83|461.73|11
1633299240000|2021-10-03 22:14:00|465.89|461.79|466|461.9|466.05|461.95|465.88|461.78|16
1633299250000|2021-10-03 22:14:10|466.1|462|466.17|462.07|466.25|462.15|466|461.9|6
1633299260000|2021-10-03 22:14:20|466.21|462.11|466.22|462.12|466.25|462.15|466.21|462.11|13
1633299270000|2021-10-03 22:14:30|466.21|462.11|466.18|462.08|466.22|462.12|466|461.9|20
1633299280000|2021-10-03 22:14:40|466.16|462.06|466.15|462.05|466.25|462.15|466.12|462.02|13
1633299290000|2021-10-03 22:14:50|466.05|461.95|466.19|462.09|466.19|462.09|466.04|461.94|12
1633299300000|2021-10-03 22:15:00|466.18|462.08|465.94|461.84|466.23|462.13|465.8|461.7|22
1633299310000|2021-10-03 22:15:10|465.95|461.85|465.98|461.88|465.98|461.88|465.89|461.79|11
1633299320000|2021-10-03 22:15:20|465.97|461.87|466.13|462.03|466.13|462.03|465.73|461.63|21
1633299330000|2021-10-03 22:15:30|466.22|462.12|466.69|462.59|466.69|462.59|466.22|462.12|17
1633299340000|2021-10-03 22:15:40|466.6|462.5|466.81|462.71|466.94|462.84|466.6|462.5|19
1633299350000|2021-10-03 22:15:50|466.83|462.73|467.36|463.26|467.46|463.36|466.81|462.71|27
1633299360000|2021-10-03 22:16:00|467.37|463.27|467.59|463.49|467.59|463.49|467.33|463.23|23
1633299370000|2021-10-03 22:16:10|467.61|463.51|467.73|463.63|467.8|463.7|467.54|463.44|24
1633299380000|2021-10-03 22:16:20|467.72|463.62|467.64|463.54|467.73|463.63|467.62|463.52|23
1633299390000|2021-10-03 22:16:30|467.67|463.57|467.58|463.48|467.7|463.6|467.54|463.44|13
1633299400000|2021-10-03 22:16:40|467.55|463.45|467.5|463.4|467.56|463.46|467.38|463.28|31
1633299410000|2021-10-03 22:16:50|467.45|463.35|467.27|463.17|467.45|463.35|467.27|463.17|12
1633299420000|2021-10-03 22:17:00|467.3|463.2|467.2|463.1|467.32|463.22|467.2|463.1|11
1633299430000|2021-10-03 22:17:10|467.36|463.26|467.45|463.35|467.6|463.5|467.36|463.26|20
1633299440000|2021-10-03 22:17:20|467.44|463.34|467.26|463.16|467.44|463.34|467.25|463.15|18
1633299450000|2021-10-03 22:17:30|467.27|463.17|467.14|463.04|467.28|463.18|467.1|463|7
1633299460000|2021-10-03 22:17:40|467.13|463.03|467.1|463|467.25|463.15|467.07|462.97|18
1633299470000|2021-10-03 22:17:50|467.09|462.99|467.12|463.02|467.13|463.03|467.05|462.95|18
1633299480000|2021-10-03 22:18:00|467.15|463.05|467.26|463.16|467.26|463.16|467.15|463.05|10
1633299490000|2021-10-03 22:18:10|467.23|463.13|467.2|463.1|467.28|463.18|467.01|462.91|21
1633299500000|2021-10-03 22:18:20|467.24|463.14|467.11|463.01|467.44|463.34|467.11|463.01|25
1633299510000|2021-10-03 22:18:30|467.1|463|467.18|463.08|467.19|463.09|467.09|462.99|15
1633299520000|2021-10-03 22:18:40|467.16|463.06|467.26|463.16|467.26|463.16|467.16|463.06|12
1633299530000|2021-10-03 22:18:50|467.25|463.15|467.18|463.08|467.4|463.3|467.14|463.04|20
1633299540000|2021-10-03 22:19:00|467.19|463.09|467.05|462.95|467.19|463.09|467.02|462.92|17
1633299550000|2021-10-03 22:19:10|467.02|462.92|467.13|463.03|467.2|463.1|467.02|462.92|22
1633299560000|2021-10-03 22:19:20|467.18|463.08|467.2|463.1|467.26|463.16|467.1|463|20
1633299570000|2021-10-03 22:19:30|467.21|463.11|467.15|463.05|467.21|463.11|467.14|463.04|9
1633299580000|2021-10-03 22:19:40|467.12|463.02|467.22|463.12|467.29|463.19|467.12|463.02|18
1633299590000|2021-10-03 22:19:50|467.23|463.13|467.24|463.14|467.32|463.22|467.2|463.1|16
1633299600000|2021-10-03 22:20:00|467.25|463.15|467.28|463.18|467.35|463.25|467.12|463.02|18
1633299610000|2021-10-03 22:20:10|467.22|463.12|467.24|463.14|467.24|463.14|467.22|463.12|2
1633299620000|2021-10-03 22:20:20|467.2|463.1|467.28|463.18|467.28|463.18|467.15|463.05|10
1633299630000|2021-10-03 22:20:30|467.27|463.17|467.44|463.34|467.44|463.34|467.27|463.17|9
1633299640000|2021-10-03 22:20:40|467.57|463.47|467.46|463.36|467.6|463.5|467.45|463.35|23
1633299650000|2021-10-03 22:20:50|467.47|463.37|467.35|463.25|467.47|463.37|467.26|463.16|16
1633299660000|2021-10-03 22:21:00|467.37|463.27|467.3|463.2|467.37|463.27|467.24|463.14|15
1633299670000|2021-10-03 22:21:10|467.29|463.19|467.44|463.34|467.47|463.37|467.24|463.14|17
1633299680000|2021-10-03 22:21:20|467.43|463.33|467.56|463.46|467.57|463.47|467.43|463.33|11
1633299690000|2021-10-03 22:21:30|467.57|463.47|467.48|463.38|467.57|463.47|467.4|463.3|21
1633299700000|2021-10-03 22:21:40|467.45|463.35|467.26|463.16|467.45|463.35|467.25|463.15|23
1633299710000|2021-10-03 22:21:50|467.27|463.17|467.23|463.13|467.34|463.24|467.23|463.13|10
1633299720000|2021-10-03 22:22:00|467.26|463.16|467.2|463.1|467.29|463.19|467.2|463.1|10
1633299730000|2021-10-03 22:22:10|467.22|463.12|467.3|463.2|467.35|463.25|467.22|463.12|8
1633299740000|2021-10-03 22:22:20|467.25|463.15|467.54|463.44|467.54|463.44|467.22|463.12|14
1633299750000|2021-10-03 22:22:30|467.34|463.24|467.7|463.6|467.76|463.66|467.3|463.2|17
1633299760000|2021-10-03 22:22:40|467.69|463.59|467.52|463.42|467.69|463.59|467.48|463.38|13
1633299770000|2021-10-03 22:22:50|467.53|463.43|467.62|463.52|467.63|463.53|467.53|463.43|10
1633299780000|2021-10-03 22:23:00|467.57|463.47|467.59|463.49|467.63|463.53|467.51|463.41|23
1633299790000|2021-10-03 22:23:10|467.6|463.5|467.44|463.34|467.6|463.5|467.44|463.34|7
1633299800000|2021-10-03 22:23:20|467.51|463.41|467.34|463.24|467.51|463.41|467.3|463.2|10
1633299810000|2021-10-03 22:23:30|467.33|463.23|467.35|463.25|467.39|463.29|467.3|463.2|10
1633299820000|2021-10-03 22:23:40|467.32|463.22|467.51|463.41|467.62|463.52|467.26|463.16|18
1633299830000|2021-10-03 22:23:50|467.48|463.38|467.47|463.37|467.48|463.38|467.34|463.24|15
1633299840000|2021-10-03 22:24:00|467.46|463.36|467.2|463.1|467.47|463.37|467.2|463.1|12
1633299850000|2021-10-03 22:24:10|467.23|463.13|466.9|462.8|467.23|463.13|466.88|462.78|13
1633299860000|2021-10-03 22:24:20|466.89|462.79|466.82|462.72|466.95|462.85|466.78|462.68|17
1633299870000|2021-10-03 22:24:30|466.81|462.71|466.96|462.86|466.96|462.86|466.81|462.71|22
1633299880000|2021-10-03 22:24:40|466.9|462.8|467.06|462.96|467.15|463.05|466.9|462.8|11
1633299890000|2021-10-03 22:24:50|467.08|462.98|467.08|462.98|467.08|462.98|467.08|462.98|1
1633299900000|2021-10-03 22:25:00|467.09|462.99|467.22|463.12|467.41|463.31|467.09|462.99|12
1633299910000|2021-10-03 22:25:10|467.25|463.15|467.4|463.3|467.49|463.39|467.2|463.1|16
1633299920000|2021-10-03 22:25:20|467.35|463.25|467.1|463|467.35|463.25|467.1|463|10
1633299930000|2021-10-03 22:25:30|467.12|463.02|467.32|463.22|467.32|463.22|466.99|462.89|20
1633299940000|2021-10-03 22:25:40|467.3|463.2|467.24|463.14|467.35|463.25|467.19|463.09|8
1633299950000|2021-10-03 22:25:50|467.36|463.26|467.31|463.21|467.4|463.3|467.21|463.11|11
1633299960000|2021-10-03 22:26:00|467.32|463.22|467.45|463.35|467.45|463.35|467.32|463.22|10
1633299970000|2021-10-03 22:26:10|467.4|463.3|467.11|463.01|467.4|463.3|467.11|463.01|14
1633299980000|2021-10-03 22:26:20|467.09|462.99|466.91|462.81|467.09|462.99|466.91|462.81|18
1633299990000|2021-10-03 22:26:30|466.93|462.83|466.95|462.85|467.04|462.94|466.85|462.75|16
1633300000000|2021-10-03 22:26:40|466.96|462.86|467.33|463.23|467.45|463.35|466.93|462.83|19
1633300010000|2021-10-03 22:26:50|467.35|463.25|467.3|463.2|467.47|463.37|467.19|463.09|21
1633300020000|2021-10-03 22:27:00|467.45|463.35|467.29|463.19|467.47|463.37|467.19|463.09|22
1633300030000|2021-10-03 22:27:10|467.18|463.08|467.4|463.3|467.4|463.3|467.17|463.07|20
1633300040000|2021-10-03 22:27:20|467.45|463.35|467.47|463.37|467.47|463.37|467.3|463.2|12
1633300050000|2021-10-03 22:27:30|467.48|463.38|467.52|463.42|467.62|463.52|467.34|463.24|29
1633300060000|2021-10-03 22:27:40|467.56|463.46|467.52|463.42|467.56|463.46|467.5|463.4|15
1633300070000|2021-10-03 22:27:50|467.54|463.44|467.53|463.43|467.57|463.47|467.51|463.41|12
1633300080000|2021-10-03 22:28:00|467.57|463.47|467.45|463.35|467.67|463.57|467.45|463.35|18
1633300090000|2021-10-03 22:28:10|467.4|463.3|467.38|463.28|467.4|463.3|467.3|463.2|15
1633300100000|2021-10-03 22:28:20|467.45|463.35|467.7|463.6|467.7|463.6|467.4|463.3|17
1633300110000|2021-10-03 22:28:30|467.77|463.67|467.63|463.53|467.77|463.67|467.63|463.53|9
1633300120000|2021-10-03 22:28:40|467.59|463.49|467.37|463.27|467.59|463.49|467.33|463.23|14
1633300130000|2021-10-03 22:28:50|467.32|463.22|467.3|463.2|467.52|463.42|467.3|463.2|10
1633300140000|2021-10-03 22:29:00|467.47|463.37|467.45|463.35|467.62|463.52|467.44|463.34|18
1633300150000|2021-10-03 22:29:10|467.39|463.29|467.34|463.24|467.4|463.3|467.25|463.15|14
1633300160000|2021-10-03 22:29:20|467.44|463.34|467.43|463.33|467.5|463.4|467.37|463.27|18
1633300170000|2021-10-03 22:29:30|467.42|463.32|467.25|463.15|467.43|463.33|467.2|463.1|19
1633300180000|2021-10-03 22:29:40|467.2|463.1|467.15|463.05|467.28|463.18|466.97|462.87|15
1633300190000|2021-10-03 22:29:50|467.18|463.08|467.22|463.12|467.33|463.23|467.1|463|13
1633300200000|2021-10-03 22:30:00|467.23|463.13|467.56|463.46|467.64|463.54|467.22|463.12|25
1633300210000|2021-10-03 22:30:10|467.57|463.47|467.62|463.52|467.63|463.53|467.3|463.2|22
1633300220000|2021-10-03 22:30:20|467.63|463.53|467.53|463.43|467.65|463.55|467.53|463.43|10
1633300230000|2021-10-03 22:30:30|467.62|463.52|467.52|463.42|467.63|463.53|467.52|463.42|12
1633300240000|2021-10-03 22:30:40|467.53|463.43|467.6|463.5|467.6|463.5|467.52|463.42|10
1633300250000|2021-10-03 22:30:50|467.53|463.43|467.7|463.6|467.7|463.6|467.52|463.42|11
1633300260000|2021-10-03 22:31:00|467.78|463.68|467.68|463.58|467.78|463.68|467.68|463.58|8
1633300270000|2021-10-03 22:31:10|467.73|463.63|467.69|463.59|467.73|463.63|467.68|463.58|15
1633300280000|2021-10-03 22:31:20|467.7|463.6|467.68|463.58|467.72|463.62|467.67|463.57|11
1633300290000|2021-10-03 22:31:30|467.66|463.56|467.59|463.49|467.7|463.6|467.58|463.48|16
1633300300000|2021-10-03 22:31:40|467.6|463.5|467.54|463.44|467.61|463.51|467.43|463.33|20
1633300310000|2021-10-03 22:31:50|467.55|463.45|467.51|463.41|467.65|463.55|467.5|463.4|26
1633300320000|2021-10-03 22:32:00|467.55|463.45|467.41|463.31|467.62|463.52|467.41|463.31|28
1633300330000|2021-10-03 22:32:10|467.38|463.28|467.39|463.29|467.5|463.4|467.32|463.22|23
1633300340000|2021-10-03 22:32:20|467.41|463.31|467.29|463.19|467.5|463.4|467.28|463.18|24
1633300350000|2021-10-03 22:32:30|467.18|463.08|467.17|463.07|467.3|463.2|467.12|463.02|13
1633300360000|2021-10-03 22:32:40|467.18|463.08|467.2|463.1|467.48|463.38|467.18|463.08|19
1633300370000|2021-10-03 22:32:50|467.36|463.26|467.47|463.37|467.51|463.41|467.2|463.1|20
1633300380000|2021-10-03 22:33:00|467.43|463.33|467.52|463.42|467.6|463.5|467.36|463.26|9
1633300390000|2021-10-03 22:33:10|467.45|463.35|467.32|463.22|467.52|463.42|467.32|463.22|13
1633300400000|2021-10-03 22:33:20|467.34|463.24|467.32|463.22|467.47|463.37|467.3|463.2|9
1633300410000|2021-10-03 22:33:30|467.36|463.26|467.45|463.35|467.45|463.35|467.3|463.2|12
1633300420000|2021-10-03 22:33:40|467.62|463.52|467.64|463.54|467.68|463.58|467.52|463.42|9
1633300430000|2021-10-03 22:33:50|467.62|463.52|467.6|463.5|467.67|463.57|467.6|463.5|11
1633300440000|2021-10-03 22:34:00|467.65|463.55|467.7|463.6|467.74|463.64|467.6|463.5|10
1633300450000|2021-10-03 22:34:10|467.71|463.61|467.7|463.6|467.74|463.64|467.7|463.6|4
1633300460000|2021-10-03 22:34:20|467.79|463.69|467.72|463.62|467.79|463.69|467.72|463.62|4
1633300470000|2021-10-03 22:34:30|467.71|463.61|467.82|463.72|467.82|463.72|467.71|463.61|2
1633300480000|2021-10-03 22:34:40|467.85|463.75|467.82|463.72|467.86|463.76|467.8|463.7|14
1633300490000|2021-10-03 22:34:50|467.8|463.7|467.93|463.83|467.95|463.85|467.79|463.69|8
1633300500000|2021-10-03 22:35:00|467.94|463.84|467.74|463.64|467.94|463.84|467.71|463.61|16
1633300510000|2021-10-03 22:35:10|467.75|463.65|467.85|463.75|467.87|463.77|467.73|463.63|21
1633300520000|2021-10-03 22:35:20|467.86|463.76|467.72|463.62|467.87|463.77|467.67|463.57|22
1633300530000|2021-10-03 22:35:30|467.75|463.65|467.76|463.66|467.77|463.67|467.73|463.63|11
1633300540000|2021-10-03 22:35:40|467.79|463.69|467.77|463.67|467.9|463.8|467.76|463.66|15
1633300550000|2021-10-03 22:35:50|467.82|463.72|467.95|463.85|467.95|463.85|467.72|463.62|18
1633300560000|2021-10-03 22:36:00|467.9|463.8|468.07|463.97|468.07|463.97|467.9|463.8|6
1633300570000|2021-10-03 22:36:10|467.97|463.87|468.04|463.94|468.07|463.97|467.95|463.85|4
1633300580000|2021-10-03 22:36:20|468|463.9|467.94|463.84|468.03|463.93|467.86|463.76|11
1633300590000|2021-10-03 22:36:30|467.88|463.78|467.91|463.81|467.96|463.86|467.88|463.78|9
1633300600000|2021-10-03 22:36:40|467.85|463.75|468.04|463.94|468.04|463.94|467.84|463.74|11
1633300610000|2021-10-03 22:36:50|468.09|463.99|468.06|463.96|468.16|464.06|468.05|463.95|15
1633300620000|2021-10-03 22:37:00|468.05|463.95|467.84|463.74|468.07|463.97|467.84|463.74|16
1633300630000|2021-10-03 22:37:10|467.91|463.81|467.96|463.86|468.04|463.94|467.84|463.74|21
1633300640000|2021-10-03 22:37:20|467.97|463.87|467.84|463.74|468|463.9|467.72|463.62|27
1633300650000|2021-10-03 22:37:30|467.73|463.63|468.02|463.92|468.02|463.92|467.73|463.63|18
1633300660000|2021-10-03 22:37:40|468.07|463.97|468.05|463.95|468.07|463.97|467.99|463.89|9
1633300670000|2021-10-03 22:37:50|467.85|463.75|467.99|463.89|468.08|463.98|467.85|463.75|9
1633300680000|2021-10-03 22:38:00|467.97|463.87|467.88|463.78|468.02|463.92|467.81|463.71|11
1633300690000|2021-10-03 22:38:10|467.89|463.79|467.76|463.66|467.89|463.79|467.76|463.66|8
1633300700000|2021-10-03 22:38:20|467.85|463.75|468.12|464.02|468.12|464.02|467.82|463.72|14
1633300710000|2021-10-03 22:38:30|468.18|464.08|468.18|464.08|468.18|464.08|468.12|464.02|6
1633300720000|2021-10-03 22:38:40|468.2|464.1|468.31|464.21|468.34|464.24|468.15|464.05|13
1633300730000|2021-10-03 22:38:50|468.28|464.18|468.45|464.35|468.52|464.42|468.28|464.18|10
1633300740000|2021-10-03 22:39:00|468.42|464.32|468.47|464.37|468.47|464.37|468.41|464.31|5
1633300750000|2021-10-03 22:39:10|468.49|464.39|468.72|464.62|468.72|464.62|468.49|464.39|4
1633300760000|2021-10-03 22:39:20|468.71|464.61|468.7|464.6|468.89|464.79|468.7|464.6|13
1633300770000|2021-10-03 22:39:30|468.75|464.65|468.7|464.6|468.75|464.65|468.7|464.6|2
1633300780000|2021-10-03 22:39:40|468.76|464.66|468.43|464.33|468.76|464.66|468.32|464.22|15
1633300790000|2021-10-03 22:39:50|468.44|464.34|468.6|464.5|468.82|464.72|468.33|464.23|17
1633300800000|2021-10-03 22:40:00|468.76|464.66|468.6|464.5|468.76|464.66|468.6|464.5|9
1633300810000|2021-10-03 22:40:10|468.65|464.55|468.5|464.4|468.65|464.55|468.48|464.38|11
1633300820000|2021-10-03 22:40:20|468.53|464.43|468.5|464.4|468.55|464.45|468.43|464.33|13
1633300830000|2021-10-03 22:40:30|468.51|464.41|468.54|464.44|468.6|464.5|468.51|464.41|21
1633300840000|2021-10-03 22:40:40|468.57|464.47|468.18|464.08|468.57|464.47|468.1|464|12
1633300850000|2021-10-03 22:40:50|468.1|464|468.19|464.09|468.26|464.16|468.1|464|8
1633300860000|2021-10-03 22:41:00|468.17|464.07|468.25|464.15|468.37|464.27|468.1|464|16
1633300870000|2021-10-03 22:41:10|468.3|464.2|468.25|464.15|468.3|464.2|468.25|464.15|2
1633300880000|2021-10-03 22:41:20|468.23|464.13|468.25|464.15|468.3|464.2|468.23|464.13|6
1633300890000|2021-10-03 22:41:30|468.3|464.2|468.11|464.01|468.3|464.2|468.11|464.01|8
1633300900000|2021-10-03 22:41:40|468.04|463.94|468.12|464.02|468.13|464.03|468.04|463.94|6
1633300910000|2021-10-03 22:41:50|468.18|464.08|468.42|464.32|468.42|464.32|468.1|464|9
1633300920000|2021-10-03 22:42:00|468.43|464.33|468.39|464.29|468.46|464.36|468.38|464.28|14
1633300930000|2021-10-03 22:42:10|468.38|464.28|468.37|464.27|468.39|464.29|468.36|464.26|8
1633300940000|2021-10-03 22:42:20|468.38|464.28|468.42|464.32|468.44|464.34|468.37|464.27|5
1633300950000|2021-10-03 22:42:30|468.41|464.31|468.42|464.32|468.47|464.37|468.39|464.29|18
1633300960000|2021-10-03 22:42:40|468.41|464.31|468.42|464.32|468.43|464.33|468.41|464.31|6
1633300970000|2021-10-03 22:42:50|468.41|464.31|468.41|464.31|468.51|464.41|468.41|464.31|7
1633300980000|2021-10-03 22:43:00|468.4|464.3|468.42|464.32|468.47|464.37|468.27|464.17|11
1633300990000|2021-10-03 22:43:10|468.45|464.35|468.47|464.37|468.47|464.37|468.2|464.1|12
1633301000000|2021-10-03 22:43:20|468.48|464.38|468.41|464.31|468.48|464.38|468.38|464.28|9
1633301010000|2021-10-03 22:43:30|468.38|464.28|468.35|464.25|468.38|464.28|468.34|464.24|4
1633301020000|2021-10-03 22:43:40|468.36|464.26|468.23|464.13|468.36|464.26|468.2|464.1|3
1633301030000|2021-10-03 22:43:50|468.2|464.1|468.26|464.16|468.38|464.28|468.2|464.1|4
1633301040000|2021-10-03 22:44:00|468.25|464.15|468.18|464.08|468.29|464.19|468.17|464.07|12
1633301050000|2021-10-03 22:44:10|468.17|464.07|468.2|464.1|468.27|464.17|468.1|464|20
1633301060000|2021-10-03 22:44:20|468.24|464.14|468.28|464.18|468.28|464.18|468.23|464.13|4
1633301070000|2021-10-03 22:44:30|468.27|464.17|468.13|464.03|468.27|464.17|468.12|464.02|11
1633301080000|2021-10-03 22:44:40|468.12|464.02|468.08|463.98|468.12|464.02|468.07|463.97|8
1633301090000|2021-10-03 22:44:50|468.07|463.97|468.08|463.98|468.08|463.98|468.07|463.97|2
1633301100000|2021-10-03 22:45:00|468.09|463.99|468.16|464.06|468.16|464.06|468.07|463.97|12
1633301110000|2021-10-03 22:45:10|468.17|464.07|468.17|464.07|468.18|464.08|468.15|464.05|5
1633301120000|2021-10-03 22:45:20|468.15|464.05|468.25|464.15|468.25|464.15|468.15|464.05|11
1633301130000|2021-10-03 22:45:30|468.29|464.19|468.56|464.46|468.66|464.56|468.26|464.16|21
1633301140000|2021-10-03 22:45:40|468.57|464.47|468.89|464.79|468.89|464.79|468.57|464.47|17
1633301150000|2021-10-03 22:45:50|468.94|464.84|468.92|464.82|468.95|464.85|468.91|464.81|5
1633301160000|2021-10-03 22:46:00|468.84|464.74|469.02|464.92|469.02|464.92|468.84|464.74|6
1633301170000|2021-10-03 22:46:10|469.05|464.95|468.95|464.85|469.05|464.95|468.95|464.85|5
1633301180000|2021-10-03 22:46:20|468.96|464.86|468.95|464.85|468.98|464.88|468.95|464.85|4
1633301190000|2021-10-03 22:46:30|468.92|464.82|468.99|464.89|468.99|464.89|468.92|464.82|4
1633301200000|2021-10-03 22:46:40|469.1|465|469.02|464.92|469.1|465|469.02|464.92|7
1633301210000|2021-10-03 22:46:50|468.95|464.85|468.91|464.81|468.95|464.85|468.9|464.8|26
1633301220000|2021-10-03 22:47:00|468.93|464.83|468.67|464.57|468.93|464.83|468.67|464.57|12
1633301230000|2021-10-03 22:47:10|468.61|464.51|468.07|463.97|468.61|464.51|468.06|463.96|26
1633301240000|2021-10-03 22:47:20|468.05|463.95|467.64|463.54|468.06|463.96|467.6|463.5|26
1633301250000|2021-10-03 22:47:30|467.62|463.52|467.77|463.67|467.8|463.7|467.58|463.48|18
1633301260000|2021-10-03 22:47:40|467.8|463.7|467.85|463.75|467.86|463.76|467.75|463.65|17
1633301270000|2021-10-03 22:47:50|467.86|463.76|467.79|463.69|468.01|463.91|467.7|463.6|16
1633301280000|2021-10-03 22:48:00|467.77|463.67|467.78|463.68|467.86|463.76|467.68|463.58|23
1633301290000|2021-10-03 22:48:10|467.77|463.67|467.91|463.81|467.91|463.81|467.67|463.57|21
1633301300000|2021-10-03 22:48:20|468|463.9|467.56|463.46|468|463.9|467.49|463.39|18
1633301310000|2021-10-03 22:48:30|467.55|463.45|467.82|463.72|467.82|463.72|467.5|463.4|22
1633301320000|2021-10-03 22:48:40|467.73|463.63|467.95|463.85|467.95|463.85|467.73|463.63|4
1633301330000|2021-10-03 22:48:50|467.98|463.88|468.11|464.01|468.12|464.02|467.89|463.79|18
1633301340000|2021-10-03 22:49:00|468.07|463.97|468.07|463.97|468.21|464.11|468.07|463.97|20
1633301350000|2021-10-03 22:49:10|468.04|463.94|468.05|463.95|468.07|463.97|467.92|463.82|14
1633301360000|2021-10-03 22:49:20|468.07|463.97|468.1|464|468.12|464.02|468.07|463.97|3
1633301370000|2021-10-03 22:49:30|468.15|464.05|468.24|464.14|468.24|464.14|468.09|463.99|8
1633301380000|2021-10-03 22:49:40|468.25|464.15|468.35|464.25|468.4|464.3|468.2|464.1|15
1633301390000|2021-10-03 22:49:50|468.31|464.21|468.6|464.5|468.6|464.5|468.31|464.21|13
1633301400000|2021-10-03 22:50:00|468.47|464.37|468.6|464.5|468.6|464.5|468.47|464.37|9
1633301410000|2021-10-03 22:50:10|468.65|464.55|468.56|464.46|468.77|464.67|468.55|464.45|10
1633301420000|2021-10-03 22:50:20|468.51|464.41|468.35|464.25|468.51|464.41|468.3|464.2|12
1633301430000|2021-10-03 22:50:30|468.27|464.17|467.98|463.88|468.3|464.2|467.9|463.8|21
1633301440000|2021-10-03 22:50:40|467.95|463.85|467.85|463.75|467.95|463.85|467.85|463.75|5
1633301450000|2021-10-03 22:50:50|467.86|463.76|467.97|463.87|468.03|463.93|467.86|463.76|6
1633301460000|2021-10-03 22:51:00|468|463.9|467.83|463.73|468.01|463.91|467.75|463.65|17
1633301470000|2021-10-03 22:51:10|467.82|463.72|467.65|463.55|467.83|463.73|467.63|463.53|17
1633301480000|2021-10-03 22:51:20|467.75|463.65|468.08|463.98|468.08|463.98|467.75|463.65|23
1633301490000|2021-10-03 22:51:30|468.01|463.91|468.07|463.97|468.1|464|468.01|463.91|6
1633301500000|2021-10-03 22:51:40|468.02|463.92|468|463.9|468.02|463.92|468|463.9|2
1633301510000|2021-10-03 22:51:50|468.02|463.92|468.04|463.94|468.05|463.95|467.84|463.74|9
1633301520000|2021-10-03 22:52:00|468.05|463.95|467.96|463.86|468.07|463.97|467.88|463.78|10
1633301530000|2021-10-03 22:52:10|468.02|463.92|467.97|463.87|468.02|463.92|467.89|463.79|7
1633301540000|2021-10-03 22:52:20|468.07|463.97|467.83|463.73|468.07|463.97|467.83|463.73|16
1633301550000|2021-10-03 22:52:30|467.88|463.78|467.79|463.69|467.88|463.78|467.78|463.68|9
1633301560000|2021-10-03 22:52:40|467.7|463.6|467.6|463.5|467.73|463.63|467.6|463.5|14
1633301570000|2021-10-03 22:52:50|467.61|463.51|466.76|462.66|467.61|463.51|466.75|462.65|21
1633301580000|2021-10-03 22:53:00|466.6|462.5|466.61|462.51|466.71|462.61|466.37|462.27|32
1633301590000|2021-10-03 22:53:10|466.7|462.6|466.8|462.7|466.88|462.78|466.63|462.53|21
1633301600000|2021-10-03 22:53:20|466.75|462.65|466.65|462.55|466.95|462.85|466.65|462.55|17
1633301610000|2021-10-03 22:53:30|466.64|462.54|466.8|462.7|466.8|462.7|466.57|462.47|21
1633301620000|2021-10-03 22:53:40|466.85|462.75|466.89|462.79|467.02|462.92|466.79|462.69|13
1633301630000|2021-10-03 22:53:50|466.88|462.78|466.85|462.75|466.89|462.79|466.62|462.52|18
1633301640000|2021-10-03 22:54:00|466.8|462.7|466.7|462.6|466.85|462.75|466.68|462.58|10
1633301650000|2021-10-03 22:54:10|466.75|462.65|466.65|462.55|466.75|462.65|466.65|462.55|5
1633301660000|2021-10-03 22:54:20|466.66|462.56|466.97|462.87|467|462.9|466.62|462.52|18
1633301670000|2021-10-03 22:54:30|466.98|462.88|467.15|463.05|467.2|463.1|466.93|462.83|13
1633301680000|2021-10-03 22:54:40|467.2|463.1|467.46|463.36|467.55|463.45|467.2|463.1|11
1633301690000|2021-10-03 22:54:50|467.44|463.34|467.43|463.33|467.55|463.45|467.3|463.2|20
1633301700000|2021-10-03 22:55:00|467.45|463.35|467.55|463.45|467.6|463.5|467.43|463.33|7
1633301710000|2021-10-03 22:55:10|467.54|463.44|467.15|463.05|467.55|463.45|467.15|463.05|14
1633301720000|2021-10-03 22:55:20|467.06|462.96|467.07|462.97|467.08|462.98|467.06|462.96|3
1633301730000|2021-10-03 22:55:30|467.1|463|467.04|462.94|467.1|463|467|462.9|9
1633301740000|2021-10-03 22:55:40|467.03|462.93|467.03|462.93|467.22|463.12|467.02|462.92|16
1633301750000|2021-10-03 22:55:50|467|462.9|467.05|462.95|467.07|462.97|467|462.9|8
1633301760000|2021-10-03 22:56:00|467.04|462.94|467.25|463.15|467.29|463.19|467.04|462.94|21
1633301770000|2021-10-03 22:56:10|467.27|463.17|467.3|463.2|467.3|463.2|467.25|463.15|3
1633301780000|2021-10-03 22:56:20|467.29|463.19|467.34|463.24|467.37|463.27|467.29|463.19|11
1633301790000|2021-10-03 22:56:30|467.35|463.25|467.41|463.31|467.42|463.32|467.35|463.25|7
1633301800000|2021-10-03 22:56:40|467.42|463.32|467.5|463.4|467.55|463.45|467.41|463.31|5
1633301810000|2021-10-03 22:56:50|467.45|463.35|467.13|463.03|467.49|463.39|467.13|463.03|18
1633301820000|2021-10-03 22:57:00|467.15|463.05|467.2|463.1|467.25|463.15|467.03|462.93|7
1633301830000|2021-10-03 22:57:10|467.25|463.15|467.2|463.1|467.25|463.15|467.11|463.01|5
1633301840000|2021-10-03 22:57:20|467.1|463|467.05|462.95|467.3|463.2|467.05|462.95|14
1633301850000|2021-10-03 22:57:30|467.11|463.01|467.09|462.99|467.11|463.01|467.05|462.95|8
1633301860000|2021-10-03 22:57:40|466.96|462.86|466.75|462.65|466.99|462.89|466.74|462.64|12
1633301870000|2021-10-03 22:57:50|466.78|462.68|466.75|462.65|466.9|462.8|466.75|462.65|8
1633301880000|2021-10-03 22:58:00|466.8|462.7|466.61|462.51|466.8|462.7|466.55|462.45|10
1633301890000|2021-10-03 22:58:10|466.62|462.52|466.75|462.65|466.75|462.65|466.43|462.33|17
1633301900000|2021-10-03 22:58:20|466.97|462.87|466.91|462.81|467|462.9|466.8|462.7|16
1633301910000|2021-10-03 22:58:30|466.93|462.83|466.94|462.84|467.06|462.96|466.76|462.66|14
1633301920000|2021-10-03 22:58:40|466.95|462.85|466.85|462.75|466.95|462.85|466.74|462.64|14
1633301930000|2021-10-03 22:58:50|466.66|462.56|466.8|462.7|466.85|462.75|466.66|462.56|5
1633301940000|2021-10-03 22:59:00|466.82|462.72|466.67|462.57|466.82|462.72|466.65|462.55|13
1633301950000|2021-10-03 22:59:10|466.73|462.63|466.64|462.54|466.79|462.69|466.64|462.54|7
1633301960000|2021-10-03 22:59:20|466.78|462.68|466.85|462.75|467|462.9|466.7|462.6|11
1633301970000|2021-10-03 22:59:30|466.9|462.8|466.95|462.85|466.95|462.85|466.76|462.66|8
1633301980000|2021-10-03 22:59:40|466.99|462.89|467.1|463|467.21|463.11|466.89|462.79|10
1633301990000|2021-10-03 22:59:50|467.15|463.05|467.17|463.07|467.26|463.16|467.13|463.03|4
1633302000000|2021-10-03 23:00:00|467.22|463.12|466.95|462.85|467.31|463.21|466.92|462.82|20
1633302010000|2021-10-03 23:00:10|467|462.9|466.9|462.8|467.1|463|466.85|462.75|9
1633302020000|2021-10-03 23:00:20|466.87|462.77|466.93|462.83|466.98|462.88|466.75|462.65|13
1633302030000|2021-10-03 23:00:30|466.9|462.8|466.85|462.75|466.95|462.85|466.82|462.72|13
1633302040000|2021-10-03 23:00:40|466.69|462.59|466.95|462.85|466.95|462.85|466.69|462.59|4
1633302050000|2021-10-03 23:00:50|466.8|462.7|466.7|462.6|466.85|462.75|466.6|462.5|15
1633302060000|2021-10-03 23:01:00|466.69|462.59|466.35|462.25|466.69|462.59|466.35|462.25|20
1633302070000|2021-10-03 23:01:10|466.39|462.29|465.95|461.85|466.39|462.29|465.9|461.8|18
1633302080000|2021-10-03 23:01:20|465.9|461.8|465.85|461.75|465.95|461.85|465.85|461.75|6
1633302090000|2021-10-03 23:01:30|465.84|461.74|465.79|461.69|465.84|461.74|465.61|461.51|16
1633302100000|2021-10-03 23:01:40|465.6|461.5|465.47|461.37|465.6|461.5|465.34|461.24|13
1633302110000|2021-10-03 23:01:50|465.48|461.38|465.73|461.63|465.78|461.68|465.4|461.3|15
1633302120000|2021-10-03 23:02:00|465.77|461.67|465.9|461.8|465.9|461.8|465.73|461.63|7
1633302130000|2021-10-03 23:02:10|465.78|461.68|465.75|461.65|465.81|461.71|465.71|461.61|10
1633302140000|2021-10-03 23:02:20|465.59|461.49|465.78|461.68|465.81|461.71|465.59|461.49|11
1633302150000|2021-10-03 23:02:30|465.65|461.55|465.7|461.6|465.78|461.68|465.53|461.43|12
1633302160000|2021-10-03 23:02:40|465.71|461.61|465.57|461.47|465.71|461.61|465.55|461.45|11
1633302170000|2021-10-03 23:02:50|465.61|461.51|465.58|461.48|465.61|461.51|465.45|461.35|12
1633302180000|2021-10-03 23:03:00|465.55|461.45|465.18|461.08|465.55|461.45|465.1|461|17
1633302190000|2021-10-03 23:03:10|465.19|461.09|465.31|461.21|465.35|461.25|465.1|461|14
1633302200000|2021-10-03 23:03:20|465.27|461.17|465.56|461.46|465.7|461.6|465.27|461.17|19
1633302210000|2021-10-03 23:03:30|465.57|461.47|465.74|461.64|465.85|461.75|465.57|461.47|10
1633302220000|2021-10-03 23:03:40|465.75|461.65|465.95|461.85|466.24|462.14|465.75|461.65|18
1633302230000|2021-10-03 23:03:50|465.97|461.87|465.96|461.86|466.05|461.95|465.89|461.79|16
1633302240000|2021-10-03 23:04:00|465.97|461.87|466.07|461.97|466.19|462.09|465.96|461.86|21
1633302250000|2021-10-03 23:04:10|465.96|461.86|465.92|461.82|466.04|461.94|465.87|461.77|24
1633302260000|2021-10-03 23:04:20|465.96|461.86|465.91|461.81|465.96|461.86|465.89|461.79|12
1633302270000|2021-10-03 23:04:30|465.9|461.8|465.93|461.83|465.94|461.84|465.9|461.8|10
1633302280000|2021-10-03 23:04:40|465.92|461.82|465.92|461.82|465.96|461.86|465.92|461.82|4
1633302290000|2021-10-03 23:04:50|465.91|461.81|465.95|461.85|465.96|461.86|465.9|461.8|6
1633302300000|2021-10-03 23:05:00|465.96|461.86|466.31|462.21|466.35|462.25|465.92|461.82|18
1633302310000|2021-10-03 23:05:10|466.44|462.34|466.45|462.35|466.45|462.35|466.44|462.34|2
1633302320000|2021-10-03 23:05:20|466.4|462.3|466.16|462.06|466.4|462.3|466.15|462.05|7
1633302330000|2021-10-03 23:05:30|466.15|462.05|466.2|462.1|466.29|462.19|466.07|461.97|15
1633302340000|2021-10-03 23:05:40|466.3|462.2|466.4|462.3|466.55|462.45|466.3|462.2|9
1633302350000|2021-10-03 23:05:50|466.38|462.28|466.35|462.25|466.38|462.28|466.23|462.13|6
1633302360000|2021-10-03 23:06:00|466.32|462.22|466.36|462.26|466.38|462.28|466.2|462.1|16
1633302370000|2021-10-03 23:06:10|466.35|462.25|466.33|462.23|466.55|462.45|466.3|462.2|13
1633302380000|2021-10-03 23:06:20|466.55|462.45|466.78|462.68|466.78|462.68|466.4|462.3|15
1633302390000|2021-10-03 23:06:30|466.81|462.71|466.81|462.71|466.86|462.76|466.8|462.7|6
1633302400000|2021-10-03 23:06:40|466.82|462.72|466.65|462.55|466.82|462.72|466.59|462.49|15
1633302410000|2021-10-03 23:06:50|466.67|462.57|466.66|462.56|466.67|462.57|466.65|462.55|4
1633302420000|2021-10-03 23:07:00|466.58|462.48|466.77|462.67|466.77|462.67|466.56|462.46|15
1633302430000|2021-10-03 23:07:10|466.84|462.74|466.9|462.8|466.96|462.86|466.81|462.71|10
1633302440000|2021-10-03 23:07:20|466.93|462.83|467.19|463.09|467.23|463.13|466.93|462.83|16
1633302450000|2021-10-03 23:07:30|467.2|463.1|467.4|463.3|467.4|463.3|467.19|463.09|11
1633302460000|2021-10-03 23:07:40|467.38|463.28|467.21|463.11|467.38|463.28|467.21|463.11|4
1633302470000|2021-10-03 23:07:50|467.29|463.19|467.37|463.27|467.37|463.27|467.29|463.19|10
1633302480000|2021-10-03 23:08:00|467.3|463.2|467.24|463.14|467.4|463.3|467.24|463.14|15
1633302490000|2021-10-03 23:08:10|467.27|463.17|467.03|462.93|467.29|463.19|467.03|462.93|5
1633302500000|2021-10-03 23:08:20|467.18|463.08|467.18|463.08|467.3|463.2|467.17|463.07|6
1633302510000|2021-10-03 23:08:30|467.23|463.13|467.28|463.18|467.29|463.19|467.07|462.97|10
1633302520000|2021-10-03 23:08:40|467.22|463.12|466.93|462.83|467.23|463.13|466.93|462.83|15
1633302530000|2021-10-03 23:08:50|466.92|462.82|466.79|462.69|466.95|462.85|466.67|462.57|17
1633302540000|2021-10-03 23:09:00|466.81|462.71|467.01|462.91|467.04|462.94|466.81|462.71|14
1633302550000|2021-10-03 23:09:10|467.04|462.94|467.11|463.01|467.24|463.14|466.95|462.85|14
1633302560000|2021-10-03 23:09:20|467.08|462.98|467.29|463.19|467.3|463.2|467|462.9|12
1633302570000|2021-10-03 23:09:30|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1633302580000|2021-10-03 23:09:40|467.15|463.05|467.02|462.92|467.19|463.09|467.02|462.92|5
1633302590000|2021-10-03 23:09:50|467.19|463.09|467.27|463.17|467.34|463.24|467.17|463.07|13
1633302600000|2021-10-03 23:10:00|467.2|463.1|467.5|463.4|467.6|463.5|467.2|463.1|14
1633302610000|2021-10-03 23:10:10|467.45|463.35|467.7|463.6|467.7|463.6|467.45|463.35|11
1633302620000|2021-10-03 23:10:20|467.65|463.55|467.4|463.3|467.75|463.65|467.4|463.3|14
1633302630000|2021-10-03 23:10:30|467.35|463.25|467.4|463.3|467.4|463.3|467.35|463.25|4
1633302640000|2021-10-03 23:10:40|467.39|463.29|467.35|463.25|467.4|463.3|467.35|463.25|3
1633302650000|2021-10-03 23:10:50|467.4|463.3|467.34|463.24|467.4|463.3|467.17|463.07|4
1633302660000|2021-10-03 23:11:00|467.35|463.25|467.64|463.54|467.64|463.54|467.3|463.2|6
1633302670000|2021-10-03 23:11:10|467.6|463.5|467.55|463.45|467.6|463.5|467.53|463.43|4
1633302680000|2021-10-03 23:11:20|467.45|463.35|467.35|463.25|467.45|463.35|467.3|463.2|5
1633302690000|2021-10-03 23:11:30|467.29|463.19|467.65|463.55|467.77|463.67|467.29|463.19|21
1633302700000|2021-10-03 23:11:40|467.53|463.43|467.43|463.33|467.59|463.49|467.4|463.3|19
1633302710000|2021-10-03 23:11:50|467.48|463.38|467.45|463.35|467.62|463.52|467.4|463.3|9
1633302720000|2021-10-03 23:12:00|467.5|463.4|467.45|463.35|467.5|463.4|467.37|463.27|5
1633302740000|2021-10-03 23:12:20|467.5|463.4|467.27|463.17|467.5|463.4|467.25|463.15|13
1633302750000|2021-10-03 23:12:30|467.31|463.21|467.2|463.1|467.31|463.21|467.2|463.1|13
1633302760000|2021-10-03 23:12:40|467.18|463.08|467.13|463.03|467.28|463.18|467.1|463|6
1633302770000|2021-10-03 23:12:50|467.15|463.05|467.25|463.15|467.35|463.25|467.15|463.05|14
1633302780000|2021-10-03 23:13:00|467.14|463.04|467.2|463.1|467.28|463.18|467.12|463.02|12
1633302790000|2021-10-03 23:13:10|467.31|463.21|467.25|463.15|467.45|463.35|467.25|463.15|5
1633302800000|2021-10-03 23:13:20|467.28|463.18|467.14|463.04|467.28|463.18|467.14|463.04|8
1633302810000|2021-10-03 23:13:30|467.16|463.06|467.44|463.34|467.44|463.34|467.11|463.01|9
1633302820000|2021-10-03 23:13:40|467.45|463.35|467.4|463.3|467.5|463.4|467.25|463.15|10
1633302830000|2021-10-03 23:13:50|467.46|463.36|467.35|463.25|467.46|463.36|467.24|463.14|13
1633302840000|2021-10-03 23:14:00|467.3|463.2|467.43|463.33|467.49|463.39|467.3|463.2|11
1633302850000|2021-10-03 23:14:10|467.48|463.38|467.6|463.5|467.65|463.55|467.45|463.35|16
1633302860000|2021-10-03 23:14:20|467.66|463.56|467.65|463.55|467.69|463.59|467.49|463.39|11
1633302870000|2021-10-03 23:14:30|467.69|463.59|468.05|463.95|468.08|463.98|467.67|463.57|16
1633302880000|2021-10-03 23:14:40|468.02|463.92|468.14|464.04|468.18|464.08|468.02|463.92|15
1633302890000|2021-10-03 23:14:50|468.18|464.08|468.99|464.89|468.99|464.89|468.1|464|31
1633302900000|2021-10-03 23:15:00|469.01|464.91|469.1|465|469.1|465|468.89|464.79|20
1633302910000|2021-10-03 23:15:10|469.11|465.01|469.25|465.15|469.38|465.28|469.11|465.01|22
1633302920000|2021-10-03 23:15:20|469.2|465.1|469.32|465.22|469.32|465.22|469|464.9|22
1633302930000|2021-10-03 23:15:30|469.43|465.33|469.67|465.57|469.67|465.57|469.35|465.25|21
1633302940000|2021-10-03 23:15:40|469.58|465.48|469.5|465.4|469.75|465.65|469.49|465.39|19
1633302950000|2021-10-03 23:15:50|469.45|465.35|469.1|465|469.45|465.35|469.08|464.98|16
1633302960000|2021-10-03 23:16:00|469.01|464.91|469.34|465.24|469.52|465.42|468.9|464.8|26
1633302970000|2021-10-03 23:16:10|469.3|465.2|469.05|464.95|469.34|465.24|469.01|464.91|20
1633302980000|2021-10-03 23:16:20|469.07|464.97|468.89|464.79|469.12|465.02|468.85|464.75|25
1633302990000|2021-10-03 23:16:30|468.9|464.8|468.78|464.68|468.9|464.8|468.77|464.67|10
1633303000000|2021-10-03 23:16:40|468.82|464.72|468.84|464.74|468.88|464.78|468.82|464.72|10
1633303010000|2021-10-03 23:16:50|468.88|464.78|468.71|464.61|468.96|464.86|468.71|464.61|19
1633303020000|2021-10-03 23:17:00|468.7|464.6|468.8|464.7|468.8|464.7|468.68|464.58|11
1633303030000|2021-10-03 23:17:10|468.79|464.69|468.75|464.65|468.85|464.75|468.6|464.5|8
1633303040000|2021-10-03 23:17:20|468.7|464.6|468.74|464.64|468.85|464.75|468.63|464.53|8
1633303050000|2021-10-03 23:17:30|468.6|464.5|468.6|464.5|468.71|464.61|468.57|464.47|12
1633303060000|2021-10-03 23:17:40|468.63|464.53|468.14|464.04|468.63|464.53|468.08|463.98|23
1633303070000|2021-10-03 23:17:50|467.88|463.78|467.91|463.81|468.05|463.95|467.82|463.72|11
1633303080000|2021-10-03 23:18:00|467.93|463.83|467.7|463.6|467.95|463.85|467.68|463.58|19
1633303090000|2021-10-03 23:18:10|467.73|463.63|467.54|463.44|467.74|463.64|467.47|463.37|6
1633303100000|2021-10-03 23:18:20|467.68|463.58|467.93|463.83|467.95|463.85|467.6|463.5|14
1633303110000|2021-10-03 23:18:30|467.97|463.87|467.74|463.64|467.97|463.87|467.7|463.6|16
1633303120000|2021-10-03 23:18:40|467.86|463.76|467.89|463.79|467.89|463.79|467.7|463.6|10
1633303130000|2021-10-03 23:18:50|467.79|463.69|467.91|463.81|467.91|463.81|467.78|463.68|6
1633303140000|2021-10-03 23:19:00|467.92|463.82|467.89|463.79|467.93|463.83|467.83|463.73|19
1633303150000|2021-10-03 23:19:10|467.9|463.8|468|463.9|468.05|463.95|467.85|463.75|18
1633303160000|2021-10-03 23:19:20|467.99|463.89|467.91|463.81|468.02|463.92|467.91|463.81|8
1633303170000|2021-10-03 23:19:30|467.89|463.79|467.89|463.79|467.95|463.85|467.89|463.79|5
1633303180000|2021-10-03 23:19:40|467.81|463.71|467.59|463.49|467.89|463.79|467.55|463.45|14
1633303190000|2021-10-03 23:19:50|467.61|463.51|467.63|463.53|467.63|463.53|467.61|463.51|2
1633303200000|2021-10-03 23:20:00|467.65|463.55|467.45|463.35|467.66|463.56|467.45|463.35|11
1633303210000|2021-10-03 23:20:10|467.4|463.3|467.34|463.24|467.56|463.46|467.34|463.24|6
1633303220000|2021-10-03 23:20:20|467.39|463.29|467.55|463.45|467.55|463.45|467.34|463.24|5
1633303230000|2021-10-03 23:20:30|467.45|463.35|467.75|463.65|467.75|463.65|467.41|463.31|11
1633303240000|2021-10-03 23:20:40|467.7|463.6|467.65|463.55|467.85|463.75|467.65|463.55|14
1633303250000|2021-10-03 23:20:50|467.7|463.6|467.75|463.65|467.75|463.65|467.55|463.45|5
1633303260000|2021-10-03 23:21:00|467.74|463.64|467.53|463.43|467.75|463.65|467.53|463.43|4
1633303270000|2021-10-03 23:21:10|467.65|463.55|467.59|463.49|467.71|463.61|467.53|463.43|12
1633303280000|2021-10-03 23:21:20|467.78|463.68|468.37|464.27|468.4|464.3|467.78|463.68|22
1633303290000|2021-10-03 23:21:30|468.49|464.39|468.01|463.91|468.49|464.39|468.01|463.91|18
1633303300000|2021-10-03 23:21:40|468.03|463.93|467.85|463.75|468.17|464.07|467.8|463.7|11
1633303310000|2021-10-03 23:21:50|467.87|463.77|467.65|463.55|467.88|463.78|467.6|463.5|16
1633303320000|2021-10-03 23:22:00|467.75|463.65|467.76|463.66|467.76|463.66|467.59|463.49|16
1633303330000|2021-10-03 23:22:10|467.7|463.6|467.7|463.6|467.7|463.6|467.7|463.6|1
1633303340000|2021-10-03 23:22:20|467.73|463.63|467.37|463.27|467.73|463.63|467.37|463.27|14
1633303350000|2021-10-03 23:22:30|467.25|463.15|467.06|462.96|467.26|463.16|466.95|462.85|20
1633303360000|2021-10-03 23:22:40|467.03|462.93|467.05|462.95|467.15|463.05|466.9|462.8|5
1633303370000|2021-10-03 23:22:50|467.06|462.96|466.76|462.66|467.06|462.96|466.76|462.66|8
1633303380000|2021-10-03 23:23:00|466.85|462.75|466.95|462.85|467.09|462.99|466.85|462.75|16
1633303390000|2021-10-03 23:23:10|466.96|462.86|467.05|462.95|467.05|462.95|466.94|462.84|3
1633303400000|2021-10-03 23:23:20|467.02|462.92|467.08|462.98|467.12|463.02|467.02|462.92|11
1633303410000|2021-10-03 23:23:30|467.15|463.05|467.28|463.18|467.28|463.18|467.08|462.98|15
1633303420000|2021-10-03 23:23:40|467.29|463.19|467.04|462.94|467.31|463.21|466.95|462.85|26
1633303430000|2021-10-03 23:23:50|466.92|462.82|466.95|462.85|466.98|462.88|466.81|462.71|13
1633303440000|2021-10-03 23:24:00|466.96|462.86|467.08|462.98|467.08|462.98|466.8|462.7|13
1633303450000|2021-10-03 23:24:10|467.03|462.93|467.3|463.2|467.3|463.2|466.99|462.89|27
1633303460000|2021-10-03 23:24:20|467.19|463.09|467.31|463.21|467.31|463.21|467.19|463.09|10
1633303470000|2021-10-03 23:24:30|467.33|463.23|467.47|463.37|467.47|463.37|467.2|463.1|14
1633303480000|2021-10-03 23:24:40|467.62|463.52|467.64|463.54|467.71|463.61|467.41|463.31|14
1633303490000|2021-10-03 23:24:50|467.65|463.55|467.57|463.47|467.66|463.56|467.41|463.31|9
1633303500000|2021-10-03 23:25:00|467.58|463.48|467.42|463.32|467.66|463.56|467.42|463.32|10
1633303510000|2021-10-03 23:25:10|467.53|463.43|467.58|463.48|467.72|463.62|467.53|463.43|22
1633303520000|2021-10-03 23:25:20|467.53|463.43|467.5|463.4|467.58|463.48|467.5|463.4|7
1633303530000|2021-10-03 23:25:30|467.55|463.45|467.65|463.55|467.65|463.55|467.5|463.4|7
1633303540000|2021-10-03 23:25:40|467.66|463.56|467.3|463.2|467.68|463.58|467.3|463.2|13
1633303550000|2021-10-03 23:25:50|467.25|463.15|467|462.9|467.26|463.16|467|462.9|13
1633303560000|2021-10-03 23:26:00|466.95|462.85|467.15|463.05|467.15|463.05|466.95|462.85|10
1633303570000|2021-10-03 23:26:10|467.1|463|467.22|463.12|467.23|463.13|467.1|463|7
1633303580000|2021-10-03 23:26:20|467.21|463.11|467.17|463.07|467.21|463.11|467.07|462.97|8
1633303590000|2021-10-03 23:26:30|467.25|463.15|467.05|462.95|467.25|463.15|467.05|462.95|14
1633303600000|2021-10-03 23:26:40|467.08|462.98|466.93|462.83|467.09|462.99|466.9|462.8|14
1633303610000|2021-10-03 23:26:50|466.94|462.84|467.03|462.93|467.03|462.93|466.94|462.84|11
1633303620000|2021-10-03 23:27:00|467.04|462.94|467.01|462.91|467.2|463.1|467.01|462.91|15
1633303630000|2021-10-03 23:27:10|467.05|462.95|467.07|462.97|467.19|463.09|467.05|462.95|12
1633303640000|2021-10-03 23:27:20|467.17|463.07|467.25|463.15|467.27|463.17|467.17|463.07|3
1633303650000|2021-10-03 23:27:30|467.24|463.14|467.26|463.16|467.28|463.18|467.24|463.14|4
1633303660000|2021-10-03 23:27:40|467.27|463.17|467.16|463.06|467.28|463.18|467.15|463.05|20
1633303670000|2021-10-03 23:27:50|467.19|463.09|467.04|462.94|467.2|463.1|467.04|462.94|6
1633303680000|2021-10-03 23:28:00|467.03|462.93|467.15|463.05|467.15|463.05|467.03|462.93|2
1633303690000|2021-10-03 23:28:10|467.06|462.96|467.25|463.15|467.37|463.27|467.06|462.96|11
1633303700000|2021-10-03 23:28:20|467.31|463.21|467.45|463.35|467.45|463.35|467.31|463.21|7
1633303710000|2021-10-03 23:28:30|467.35|463.25|467.36|463.26|467.36|463.26|467.35|463.25|2
1633303720000|2021-10-03 23:28:40|467.37|463.27|467.26|463.16|467.37|463.27|467.1|463|14
1633303730000|2021-10-03 23:28:50|467.27|463.17|467.5|463.4|467.51|463.41|467.27|463.17|10
1633303740000|2021-10-03 23:29:00|467.41|463.31|467.7|463.6|467.7|463.6|467.41|463.31|17
1633303750000|2021-10-03 23:29:10|467.67|463.57|467.75|463.65|467.8|463.7|467.63|463.53|5
1633303760000|2021-10-03 23:29:20|467.77|463.67|467.76|463.66|467.8|463.7|467.7|463.6|8
1633303770000|2021-10-03 23:29:30|467.78|463.68|467.61|463.51|467.78|463.68|467.6|463.5|10
1633303780000|2021-10-03 23:29:40|467.6|463.5|467.6|463.5|467.61|463.51|467.6|463.5|3
1633303790000|2021-10-03 23:29:50|467.61|463.51|467.4|463.3|467.61|463.51|467.35|463.25|20
1633303800000|2021-10-03 23:30:00|467.42|463.32|467.31|463.21|467.6|463.5|467.31|463.21|20
1633303810000|2021-10-03 23:30:10|467.36|463.26|467.1|463|467.37|463.27|467|462.9|14
1633303820000|2021-10-03 23:30:20|467.11|463.01|467.09|462.99|467.21|463.11|467.02|462.92|16
1633303830000|2021-10-03 23:30:30|467.08|462.98|466.94|462.84|467.1|463|466.94|462.84|9
1633303840000|2021-10-03 23:30:40|467|462.9|467.35|463.25|467.35|463.25|467|462.9|8
1633303850000|2021-10-03 23:30:50|467.25|463.15|467.34|463.24|467.35|463.25|467.25|463.15|13
1633303860000|2021-10-03 23:31:00|467.35|463.25|467.11|463.01|467.54|463.44|467.11|463.01|18
1633303870000|2021-10-03 23:31:10|467.05|462.95|467|462.9|467.17|463.07|467|462.9|10
1633303880000|2021-10-03 23:31:20|466.95|462.85|466.86|462.76|466.95|462.85|466.82|462.72|13
1633303890000|2021-10-03 23:31:30|466.87|462.77|466.82|462.72|466.87|462.77|466.82|462.72|6
1633303900000|2021-10-03 23:31:40|466.87|462.77|466.83|462.73|466.88|462.78|466.82|462.72|10
1633303910000|2021-10-03 23:31:50|466.87|462.77|466.67|462.57|466.88|462.78|466.67|462.57|7
1633303920000|2021-10-03 23:32:00|466.88|462.78|466.9|462.8|466.9|462.8|466.88|462.78|5
1633303930000|2021-10-03 23:32:10|466.92|462.82|467.35|463.25|467.42|463.32|466.67|462.57|18
1633303940000|2021-10-03 23:32:20|467.34|463.24|467.2|463.1|467.35|463.25|467.15|463.05|8
1633303950000|2021-10-03 23:32:30|467.25|463.15|467.1|463|467.25|463.15|467.06|462.96|10
1633303960000|2021-10-03 23:32:40|467.13|463.03|467.05|462.95|467.29|463.19|467.05|462.95|15
1633303970000|2021-10-03 23:32:50|467|462.9|467.1|463|467.1|463|466.9|462.8|7
1633303980000|2021-10-03 23:33:00|467.11|463.01|466.9|462.8|467.18|463.08|466.9|462.8|8
1633303990000|2021-10-03 23:33:10|466.98|462.88|467.1|463|467.15|463.05|466.98|462.88|10
1633304010000|2021-10-03 23:33:30|467.07|462.97|467.1|463|467.1|463|467.06|462.96|4
1633304020000|2021-10-03 23:33:40|466.97|462.87|467.08|462.98|467.1|463|466.89|462.79|7
1633304030000|2021-10-03 23:33:50|467.07|462.97|467.41|463.31|467.41|463.31|466.89|462.79|18
1633304040000|2021-10-03 23:34:00|467.44|463.34|467.56|463.46|467.72|463.62|467.4|463.3|18
1633304050000|2021-10-03 23:34:10|467.55|463.45|467.26|463.16|467.55|463.45|467.17|463.07|24
1633304060000|2021-10-03 23:34:20|467.27|463.17|467.21|463.11|467.41|463.31|466.97|462.87|16
1633304070000|2021-10-03 23:34:30|467.29|463.19|467.2|463.1|467.41|463.31|467.2|463.1|11
1633304080000|2021-10-03 23:34:40|467.28|463.18|467.36|463.26|467.37|463.27|467.24|463.14|15
1633304090000|2021-10-03 23:34:50|467.38|463.28|467.29|463.19|467.38|463.28|467.09|462.99|13
1633304100000|2021-10-03 23:35:00|467.3|463.2|467.26|463.16|467.3|463.2|467.07|462.97|8
1633304110000|2021-10-03 23:35:10|467.28|463.18|467.39|463.29|467.55|463.45|467.22|463.12|15
1633304120000|2021-10-03 23:35:20|467.3|463.2|467.44|463.34|467.44|463.34|467.3|463.2|7
1633304130000|2021-10-03 23:35:30|467.43|463.33|467.22|463.12|467.43|463.33|467.17|463.07|16
1633304140000|2021-10-03 23:35:40|467.17|463.07|467.25|463.15|467.3|463.2|467.06|462.96|24
1633304150000|2021-10-03 23:35:50|467.26|463.16|467.3|463.2|467.31|463.21|467.26|463.16|4
1633304160000|2021-10-03 23:36:00|467.25|463.15|467.41|463.31|467.41|463.31|467.25|463.15|8
1633304170000|2021-10-03 23:36:10|467.4|463.3|467.6|463.5|467.62|463.52|467.4|463.3|6
1633304180000|2021-10-03 23:36:20|467.61|463.51|467.43|463.33|467.65|463.55|467.43|463.33|16
1633304190000|2021-10-03 23:36:30|467.55|463.45|467.55|463.45|467.6|463.5|467.4|463.3|13
1633304200000|2021-10-03 23:36:40|467.56|463.46|467.4|463.3|467.6|463.5|467.35|463.25|17
1633304210000|2021-10-03 23:36:50|467.46|463.36|467.25|463.15|467.47|463.37|467.2|463.1|16
1633304220000|2021-10-03 23:37:00|467.2|463.1|467.2|463.1|467.26|463.16|467.06|462.96|13
1633304230000|2021-10-03 23:37:10|466.77|462.67|467.05|462.95|467.2|463.1|466.77|462.67|17
1633304240000|2021-10-03 23:37:20|466.9|462.8|467.28|463.18|467.38|463.28|466.9|462.8|14
1633304250000|2021-10-03 23:37:30|467.2|463.1|467.35|463.25|467.56|463.46|467.2|463.1|9
1633304260000|2021-10-03 23:37:40|467.5|463.4|467.56|463.46|467.56|463.46|467.45|463.35|11
1633304270000|2021-10-03 23:37:50|467.38|463.28|467.15|463.05|467.56|463.46|466.83|462.73|19
1633304280000|2021-10-03 23:38:00|467.14|463.04|467.06|462.96|467.21|463.11|467.05|462.95|7
1633304290000|2021-10-03 23:38:10|467.1|463|466.82|462.72|467.17|463.07|466.79|462.69|15
1633304300000|2021-10-03 23:38:20|466.87|462.77|467.04|462.94|467.05|462.95|466.85|462.75|13
1633304310000|2021-10-03 23:38:30|467.05|462.95|467.1|463|467.1|463|466.9|462.8|9
1633304320000|2021-10-03 23:38:40|467.08|462.98|467.05|462.95|467.1|463|466.95|462.85|5
1633304330000|2021-10-03 23:38:50|466.95|462.85|466.98|462.88|466.98|462.88|466.95|462.85|2
1633304340000|2021-10-03 23:39:00|466.94|462.84|467|462.9|467|462.9|466.88|462.78|5
1633304350000|2021-10-03 23:39:10|466.93|462.83|467|462.9|467|462.9|466.93|462.83|2
1633304360000|2021-10-03 23:39:20|466.93|462.83|467.18|463.08|467.18|463.08|466.88|462.78|10
1633304370000|2021-10-03 23:39:30|467.1|463|467.1|463|467.16|463.06|467.1|463|10
1633304380000|2021-10-03 23:39:40|467.18|463.08|467.12|463.02|467.31|463.21|467.12|463.02|15
1633304390000|2021-10-03 23:39:50|467.18|463.08|467.16|463.06|467.2|463.1|466.91|462.81|20
1633304400000|2021-10-03 23:40:00|467.2|463.1|466.99|462.89|467.2|463.1|466.99|462.89|9
1633304410000|2021-10-03 23:40:10|467.11|463.01|467.2|463.1|467.21|463.11|466.96|462.86|9
1633304420000|2021-10-03 23:40:20|467.22|463.12|467.18|463.08|467.22|463.12|467.03|462.93|14
1633304430000|2021-10-03 23:40:30|467.21|463.11|467.1|463|467.3|463.2|467.1|463|18
1633304440000|2021-10-03 23:40:40|467.05|462.95|466.86|462.76|467.05|462.95|466.81|462.71|15
1633304450000|2021-10-03 23:40:50|466.87|462.77|466.87|462.77|466.9|462.8|466.8|462.7|10
1633304460000|2021-10-03 23:41:00|466.85|462.75|466.88|462.78|466.91|462.81|466.69|462.59|11
1633304470000|2021-10-03 23:41:10|466.91|462.81|467.33|463.23|467.33|463.23|466.68|462.58|18
1633304480000|2021-10-03 23:41:20|467.28|463.18|467.2|463.1|467.36|463.26|467.2|463.1|16
1633304490000|2021-10-03 23:41:30|467.21|463.11|467.3|463.2|467.3|463.2|467.16|463.06|9
1633304500000|2021-10-03 23:41:40|467.17|463.07|467.25|463.15|467.26|463.16|467.17|463.07|13
1633304510000|2021-10-03 23:41:50|467.29|463.19|467.21|463.11|467.29|463.19|467.15|463.05|7
1633304520000|2021-10-03 23:42:00|467.25|463.15|466.98|462.88|467.25|463.15|466.89|462.79|14
1633304530000|2021-10-03 23:42:10|466.94|462.84|466.81|462.71|466.94|462.84|466.64|462.54|13
1633304540000|2021-10-03 23:42:20|466.85|462.75|466.89|462.79|466.92|462.82|466.7|462.6|11
1633304550000|2021-10-03 23:42:30|466.95|462.85|466.74|462.64|466.95|462.85|466.74|462.64|6
1633304560000|2021-10-03 23:42:40|466.88|462.78|466.97|462.87|466.97|462.87|466.74|462.64|6
1633304570000|2021-10-03 23:42:50|466.76|462.66|466.8|462.7|466.98|462.88|466.75|462.65|16
1633304580000|2021-10-03 23:43:00|466.7|462.6|466.79|462.69|466.81|462.71|466.56|462.46|10
1633304590000|2021-10-03 23:43:10|466.7|462.6|466.6|462.5|466.76|462.66|466.6|462.5|12
1633304600000|2021-10-03 23:43:20|466.65|462.55|466.71|462.61|466.71|462.61|466.52|462.42|9
1633304610000|2021-10-03 23:43:30|466.7|462.6|466.6|462.5|466.71|462.61|466.52|462.42|9
1633304620000|2021-10-03 23:43:40|466.69|462.59|466.69|462.59|466.69|462.59|466.42|462.32|4
1633304630000|2021-10-03 23:43:50|466.68|462.58|466.48|462.38|466.68|462.58|466.48|462.38|5
1633304640000|2021-10-03 23:44:00|466.49|462.39|466.65|462.55|466.8|462.7|466.46|462.36|10
1633304650000|2021-10-03 23:44:10|466.8|462.7|466.89|462.79|466.99|462.89|466.8|462.7|9
1633304660000|2021-10-03 23:44:20|466.87|462.77|466.81|462.71|467.03|462.93|466.69|462.59|14
1633304670000|2021-10-03 23:44:30|466.9|462.8|466.72|462.62|466.93|462.83|466.72|462.62|6
1633304680000|2021-10-03 23:44:40|466.7|462.6|466.7|462.6|466.7|462.6|466.7|462.6|1
1633304690000|2021-10-03 23:44:50|466.8|462.7|467.11|463.01|467.28|463.18|466.74|462.64|19
1633304700000|2021-10-03 23:45:00|467.16|463.06|466.95|462.85|467.22|463.12|466.89|462.79|27
1633304710000|2021-10-03 23:45:10|466.96|462.86|466.78|462.68|467.04|462.94|466.73|462.63|22
1633304720000|2021-10-03 23:45:20|466.77|462.67|466.78|462.68|466.78|462.68|466.6|462.5|16
1633304730000|2021-10-03 23:45:30|466.85|462.75|466.41|462.31|466.85|462.75|466.21|462.11|16
1633304740000|2021-10-03 23:45:40|466.47|462.37|466.39|462.29|466.47|462.37|466.3|462.2|9
1633304750000|2021-10-03 23:45:50|466.35|462.25|466.07|461.97|466.35|462.25|466.07|461.97|9
1633304760000|2021-10-03 23:46:00|466.33|462.23|466.26|462.16|466.37|462.27|466.23|462.13|6
1633304770000|2021-10-03 23:46:10|466.34|462.24|466.35|462.25|466.37|462.27|466.16|462.06|13
1633304780000|2021-10-03 23:46:20|466.32|462.22|466.2|462.1|466.38|462.28|466.01|461.91|15
1633304790000|2021-10-03 23:46:30|466.16|462.06|465.88|461.78|466.16|462.06|465.81|461.71|20
1633304800000|2021-10-03 23:46:40|466|461.9|465.92|461.82|466.04|461.94|465.9|461.8|18
1633304810000|2021-10-03 23:46:50|465.76|461.66|465.59|461.49|465.81|461.71|465.59|461.49|9
1633304820000|2021-10-03 23:47:00|465.66|461.56|465.54|461.44|465.78|461.68|465.54|461.44|14
1633304830000|2021-10-03 23:47:10|465.68|461.58|465.55|461.45|465.68|461.58|465.55|461.45|4
1633304840000|2021-10-03 23:47:20|465.61|461.51|465.85|461.75|465.9|461.8|465.59|461.49|17
1633304850000|2021-10-03 23:47:30|465.86|461.76|465.83|461.73|465.87|461.77|465.81|461.71|6
1633304860000|2021-10-03 23:47:40|465.82|461.72|465.9|461.8|465.9|461.8|465.64|461.54|18
1633304880000|2021-10-03 23:48:00|465.86|461.76|465.9|461.8|465.92|461.82|465.8|461.7|6
1633304890000|2021-10-03 23:48:10|466.01|461.91|466.02|461.92|466.02|461.92|465.9|461.8|7
1633304900000|2021-10-03 23:48:20|466.03|461.93|466.11|462.01|466.14|462.04|465.93|461.83|9
1633304910000|2021-10-03 23:48:30|465.92|461.82|466.07|461.97|466.1|462|465.92|461.82|5
1633304920000|2021-10-03 23:48:40|466.08|461.98|466.2|462.1|466.22|462.12|465.97|461.87|10
1633304930000|2021-10-03 23:48:50|466.18|462.08|466.06|461.96|466.18|462.08|465.94|461.84|11
1633304940000|2021-10-03 23:49:00|465.94|461.84|466.1|462|466.12|462.02|465.92|461.82|13
1633304950000|2021-10-03 23:49:10|466.09|461.99|466.08|461.98|466.09|461.99|466.08|461.98|2
1633304960000|2021-10-03 23:49:20|466.09|461.99|466.11|462.01|466.16|462.06|465.93|461.83|11
1633304970000|2021-10-03 23:49:30|466.12|462.02|465.63|461.53|466.14|462.04|465.63|461.53|21
1633304980000|2021-10-03 23:49:40|465.7|461.6|465.72|461.62|465.76|461.66|465.67|461.57|13
1633304990000|2021-10-03 23:49:50|465.69|461.59|465.58|461.48|465.72|461.62|465.49|461.39|17
1633305000000|2021-10-03 23:50:00|465.57|461.47|465.62|461.52|465.62|461.52|465.41|461.31|13
1633305010000|2021-10-03 23:50:10|465.6|461.5|465.46|461.36|465.6|461.5|465.32|461.22|19
1633305020000|2021-10-03 23:50:20|465.31|461.21|465.5|461.4|465.52|461.42|465.22|461.12|15
1633305030000|2021-10-03 23:50:30|465.49|461.39|465.42|461.32|465.7|461.6|465.38|461.28|17
1633305040000|2021-10-03 23:50:40|465.6|461.5|465.6|461.5|465.6|461.5|465.37|461.27|14
1633305050000|2021-10-03 23:50:50|465.63|461.53|465.3|461.2|465.63|461.53|465.3|461.2|21
1633305060000|2021-10-03 23:51:00|465.41|461.31|465.4|461.3|465.47|461.37|465.18|461.08|14
1633305070000|2021-10-03 23:51:10|465.43|461.33|465.45|461.35|465.47|461.37|465.4|461.3|4
1633305080000|2021-10-03 23:51:20|465.47|461.37|465.7|461.6|465.85|461.75|465.4|461.3|21
1633305090000|2021-10-03 23:51:30|465.73|461.63|465.88|461.78|465.97|461.87|465.73|461.63|16
1633305100000|2021-10-03 23:51:40|465.89|461.79|465.74|461.64|465.92|461.82|465.61|461.51|23
1633305110000|2021-10-03 23:51:50|465.73|461.63|465.75|461.65|465.75|461.65|465.61|461.51|21
1633305120000|2021-10-03 23:52:00|465.7|461.6|465.49|461.39|465.8|461.7|465.49|461.39|4
1633305130000|2021-10-03 23:52:10|465.47|461.37|465.5|461.4|465.75|461.65|465.47|461.37|14
1633305140000|2021-10-03 23:52:20|465.35|461.25|465.36|461.26|465.5|461.4|465.35|461.25|9
1633305150000|2021-10-03 23:52:30|465.49|461.39|465.3|461.2|465.49|461.39|465.2|461.1|17
1633305160000|2021-10-03 23:52:40|465.36|461.26|465.44|461.34|465.44|461.34|465.3|461.2|14
1633305170000|2021-10-03 23:52:50|465.48|461.38|465.62|461.52|465.67|461.57|465.44|461.34|12
1633305180000|2021-10-03 23:53:00|465.63|461.53|465.6|461.5|465.88|461.78|465.48|461.38|19
1633305190000|2021-10-03 23:53:10|465.74|461.64|465.9|461.8|465.9|461.8|465.74|461.64|3
1633305200000|2021-10-03 23:53:20|466.05|461.95|466.01|461.91|466.05|461.95|465.98|461.88|6
1633305210000|2021-10-03 23:53:30|466.04|461.94|465.69|461.59|466.04|461.94|465.68|461.58|19
1633305220000|2021-10-03 23:53:40|465.68|461.58|465.6|461.5|465.68|461.58|465.51|461.41|5
1633305230000|2021-10-03 23:53:50|465.65|461.55|465.7|461.6|465.7|461.6|465.6|461.5|4
1633305240000|2021-10-03 23:54:00|465.65|461.55|465.7|461.6|465.71|461.61|465.56|461.46|14
1633305250000|2021-10-03 23:54:10|465.69|461.59|465.67|461.57|465.74|461.64|465.62|461.52|11
1633305260000|2021-10-03 23:54:20|465.6|461.5|465.75|461.65|465.76|461.66|465.6|461.5|15
1633305270000|2021-10-03 23:54:30|465.8|461.7|465.7|461.6|465.85|461.75|465.62|461.52|6
1633305280000|2021-10-03 23:54:40|465.71|461.61|465.72|461.62|465.72|461.62|465.48|461.38|11
1633305290000|2021-10-03 23:54:50|465.73|461.63|465.65|461.55|465.77|461.67|465.64|461.54|14
1633305300000|2021-10-03 23:55:00|465.64|461.54|465.68|461.58|465.69|461.59|465.47|461.37|19
1633305310000|2021-10-03 23:55:10|465.7|461.6|465.61|461.51|465.71|461.61|465.37|461.27|13
1633305320000|2021-10-03 23:55:20|465.6|461.5|465.2|461.1|465.6|461.5|465.2|461.1|15
1633305330000|2021-10-03 23:55:30|465.41|461.31|465.37|461.27|465.41|461.31|465.09|460.99|15
1633305340000|2021-10-03 23:55:40|465.36|461.26|465.36|461.26|465.37|461.27|465.15|461.05|8
1633305350000|2021-10-03 23:55:50|465.35|461.25|465.2|461.1|465.5|461.4|465.2|461.1|15
1633305360000|2021-10-03 23:56:00|465.3|461.2|465.55|461.45|465.76|461.66|465.3|461.2|24
1633305370000|2021-10-03 23:56:10|465.54|461.44|465.59|461.49|465.59|461.49|465.54|461.44|11
1633305380000|2021-10-03 23:56:20|465.58|461.48|465.94|461.84|465.94|461.84|465.5|461.4|19
1633305390000|2021-10-03 23:56:30|465.9|461.8|466.24|462.14|466.24|462.14|465.9|461.8|21
1633305400000|2021-10-03 23:56:40|466.3|462.2|466.3|462.2|466.34|462.24|466.18|462.08|19
1633305410000|2021-10-03 23:56:50|466.2|462.1|466.3|462.2|466.3|462.2|466.19|462.09|7
1633305420000|2021-10-03 23:57:00|466.07|461.97|465.78|461.68|466.3|462.2|465.78|461.68|16
1633305430000|2021-10-03 23:57:10|465.8|461.7|465.7|461.6|465.96|461.86|465.65|461.55|18
1633305440000|2021-10-03 23:57:20|465.75|461.65|465.5|461.4|465.75|461.65|465.5|461.4|7
1633305450000|2021-10-03 23:57:30|465.68|461.58|465.67|461.57|465.85|461.75|465.6|461.5|17
1633305460000|2021-10-03 23:57:40|465.71|461.61|465.55|461.45|465.73|461.63|465.55|461.45|11
1633305470000|2021-10-03 23:57:50|465.57|461.47|465.39|461.29|465.67|461.57|465.38|461.28|14
1633305480000|2021-10-03 23:58:00|465.58|461.48|465.57|461.47|465.58|461.48|465.55|461.45|6
1633305490000|2021-10-03 23:58:10|465.58|461.48|465.57|461.47|465.58|461.48|465.54|461.44|4
1633305500000|2021-10-03 23:58:20|465.46|461.36|465.7|461.6|465.74|461.64|465.46|461.36|9
1633305530000|2021-10-03 23:58:50|465.74|461.64|465.8|461.7|465.8|461.7|465.7|461.6|4
1633305540000|2021-10-03 23:59:00|465.75|461.65|465.62|461.52|465.92|461.82|465.54|461.44|11
1633305550000|2021-10-03 23:59:10|465.64|461.54|465.3|461.2|465.65|461.55|465.3|461.2|17
1633305560000|2021-10-03 23:59:20|465.39|461.29|465.33|461.23|465.41|461.31|465.31|461.21|6
1633305570000|2021-10-03 23:59:30|465.3|461.2|465.55|461.45|465.55|461.45|465.3|461.2|10
1633305580000|2021-10-03 23:59:40|465.44|461.34|465.92|461.82|465.92|461.82|465.4|461.3|17
1633305590000|2021-10-03 23:59:50|465.94|461.84|465.88|461.78|465.94|461.84|465.69|461.59|15
1633305600000|2021-10-04 00:00:00|465.93|461.83|466.21|462.11|466.21|462.11|465.83|461.73|18
1633305610000|2021-10-04 00:00:10|466.15|462.05|465.96|461.86|466.18|462.08|465.87|461.77|22
1633305620000|2021-10-04 00:00:20|465.95|461.85|465.86|461.76|465.98|461.88|465.78|461.68|12
1633305630000|2021-10-04 00:00:30|465.87|461.77|465.89|461.79|465.94|461.84|465.83|461.73|9
1633305640000|2021-10-04 00:00:40|465.95|461.85|466.05|461.95|466.13|462.03|465.95|461.85|8
1633305650000|2021-10-04 00:00:50|466|461.9|465.99|461.89|466.08|461.98|465.9|461.8|11
1633305660000|2021-10-04 00:01:00|465.9|461.8|466|461.9|466.1|462|465.85|461.75|24
1633305670000|2021-10-04 00:01:10|466.01|461.91|465.81|461.71|466.02|461.92|465.77|461.67|12
1633305680000|2021-10-04 00:01:20|465.89|461.79|465.87|461.77|465.91|461.81|465.7|461.6|13
1633305690000|2021-10-04 00:01:30|465.86|461.76|465.45|461.35|465.89|461.79|465.45|461.35|14
1633305700000|2021-10-04 00:01:40|465.44|461.34|465.35|461.25|465.46|461.36|465.15|461.05|22
1633305710000|2021-10-04 00:01:50|465.25|461.15|465.35|461.25|465.38|461.28|465.2|461.1|19
1633305720000|2021-10-04 00:02:00|465.26|461.16|465.24|461.14|465.35|461.25|465.05|460.95|18
1633305730000|2021-10-04 00:02:10|465.25|461.15|465.43|461.33|465.69|461.59|465.11|461.01|23
1633305740000|2021-10-04 00:02:20|465.4|461.3|465.31|461.21|465.69|461.59|465.28|461.18|26
1633305750000|2021-10-04 00:02:30|465.33|461.23|465.35|461.25|465.68|461.58|465.21|461.11|25
1633305760000|2021-10-04 00:02:40|465.3|461.2|465.25|461.15|465.38|461.28|465.23|461.13|13
1633305770000|2021-10-04 00:02:50|465.29|461.19|465.22|461.12|465.34|461.24|465.2|461.1|15
1633305780000|2021-10-04 00:03:00|465.21|461.11|465.42|461.32|465.55|461.45|465.2|461.1|25
1633305790000|2021-10-04 00:03:10|465.37|461.27|465.74|461.64|465.86|461.76|465.36|461.26|22
1633305800000|2021-10-04 00:03:20|465.77|461.67|465.46|461.36|465.78|461.68|465.42|461.32|27
1633305810000|2021-10-04 00:03:30|465.51|461.41|465.55|461.45|465.84|461.74|465.41|461.31|28
1633305820000|2021-10-04 00:03:40|465.56|461.46|465.57|461.47|465.57|461.47|465.56|461.46|6
1633305830000|2021-10-04 00:03:50|465.55|461.45|465.75|461.65|465.76|461.66|465.55|461.45|12
1633305840000|2021-10-04 00:04:00|465.76|461.66|466.2|462.1|466.34|462.24|465.69|461.59|21
1633305850000|2021-10-04 00:04:10|466.25|462.15|466.25|462.15|466.25|462.15|466.1|462|12
1633305860000|2021-10-04 00:04:20|466.2|462.1|466.71|462.61|466.71|462.61|466.2|462.1|17
1633305870000|2021-10-04 00:04:30|466.66|462.56|466.65|462.55|466.75|462.65|466.59|462.49|11
1633305880000|2021-10-04 00:04:40|466.7|462.6|466.88|462.78|466.88|462.78|466.56|462.46|17
1633305890000|2021-10-04 00:04:50|466.91|462.81|467.66|463.56|467.66|463.56|466.87|462.77|32
1633305900000|2021-10-04 00:05:00|467.64|463.54|467.55|463.45|467.7|463.6|467.46|463.36|19
1633305910000|2021-10-04 00:05:10|467.56|463.46|467.39|463.29|467.61|463.51|467.39|463.29|12
1633305920000|2021-10-04 00:05:20|467.38|463.28|467.35|463.25|467.45|463.35|467.15|463.05|19
1633305930000|2021-10-04 00:05:30|467.25|463.15|467.23|463.13|467.35|463.25|467.2|463.1|18
1633305940000|2021-10-04 00:05:40|467.25|463.15|467.35|463.25|467.35|463.25|467.15|463.05|18
1633305950000|2021-10-04 00:05:50|467.38|463.28|466.99|462.89|467.48|463.38|466.99|462.89|23
1633305960000|2021-10-04 00:06:00|467|462.9|466.98|462.88|467.06|462.96|466.88|462.78|14
1633305970000|2021-10-04 00:06:10|467|462.9|466.96|462.86|467.04|462.94|466.85|462.75|8
1633305980000|2021-10-04 00:06:20|466.85|462.75|466.66|462.56|466.85|462.75|466.66|462.56|10
1633305990000|2021-10-04 00:06:30|466.78|462.68|466.65|462.55|466.78|462.68|466.65|462.55|8
1633306000000|2021-10-04 00:06:40|466.64|462.54|466.34|462.24|466.64|462.54|466.26|462.16|8
1633306010000|2021-10-04 00:06:50|466.49|462.39|466.32|462.22|466.49|462.39|466.13|462.03|17
1633306020000|2021-10-04 00:07:00|466.35|462.25|466.54|462.44|466.54|462.44|466.16|462.06|25
1633306030000|2021-10-04 00:07:10|466.56|462.46|466.63|462.53|466.68|462.58|466.3|462.2|17
1633306040000|2021-10-04 00:07:20|466.67|462.57|466.67|462.57|466.67|462.57|466.67|462.57|1
1633306050000|2021-10-04 00:07:30|466.78|462.68|466.59|462.49|466.78|462.68|466.59|462.49|11
1633306060000|2021-10-04 00:07:40|466.55|462.45|466.58|462.48|466.58|462.48|466.37|462.27|6
1633306070000|2021-10-04 00:07:50|466.61|462.51|466.65|462.55|466.73|462.63|466.5|462.4|15
1633306080000|2021-10-04 00:08:00|466.49|462.39|466.85|462.75|466.97|462.87|466.49|462.39|17
1633306090000|2021-10-04 00:08:10|466.88|462.78|467.25|463.15|467.27|463.17|466.88|462.78|29
1633306100000|2021-10-04 00:08:20|467.06|462.96|467.17|463.07|467.25|463.15|467.06|462.96|7
1633306110000|2021-10-04 00:08:30|467.18|463.08|467.21|463.11|467.29|463.19|467.11|463.01|15
1633306120000|2021-10-04 00:08:40|467.2|463.1|467.24|463.14|467.24|463.14|466.97|462.87|20
1633306130000|2021-10-04 00:08:50|467.25|463.15|467.3|463.2|467.3|463.2|467.2|463.1|8
1633306140000|2021-10-04 00:09:00|467.26|463.16|467.44|463.34|467.51|463.41|467.26|463.16|11
1633306150000|2021-10-04 00:09:10|467.52|463.42|467.5|463.4|467.59|463.49|467.5|463.4|6
1633306160000|2021-10-04 00:09:20|467.54|463.44|467.75|463.65|467.8|463.7|467.5|463.4|7
1633306170000|2021-10-04 00:09:30|467.77|463.67|468|463.9|468.06|463.96|467.77|463.67|19
1633306180000|2021-10-04 00:09:40|468.1|464|468.55|464.45|468.55|464.45|468.1|464|20
1633306190000|2021-10-04 00:09:50|468.61|464.51|468.55|464.45|468.65|464.55|468.37|464.27|16
1633306200000|2021-10-04 00:10:00|468.44|464.34|468.5|464.4|468.59|464.49|468.31|464.21|17
1633306210000|2021-10-04 00:10:10|468.56|464.46|468.33|464.23|468.57|464.47|468.25|464.15|17
1633306220000|2021-10-04 00:10:20|468.29|464.19|468.4|464.3|468.4|464.3|468.29|464.19|8
1633306230000|2021-10-04 00:10:30|468.35|464.25|467.97|463.87|468.35|464.25|467.75|463.65|32
1633306240000|2021-10-04 00:10:40|467.96|463.86|467.75|463.65|467.98|463.88|467.75|463.65|16
1633306250000|2021-10-04 00:10:50|467.7|463.6|467.6|463.5|467.7|463.6|467.56|463.46|6
1633306260000|2021-10-04 00:11:00|467.58|463.48|467.4|463.3|467.59|463.49|467.4|463.3|10
1633306270000|2021-10-04 00:11:10|467.55|463.45|467.32|463.22|467.55|463.45|467.3|463.2|10
1633306280000|2021-10-04 00:11:20|467.28|463.18|467.82|463.72|467.82|463.72|467.12|463.02|21
1633306290000|2021-10-04 00:11:30|467.74|463.64|467.85|463.75|467.9|463.8|467.6|463.5|15
1633306300000|2021-10-04 00:11:40|467.69|463.59|467.61|463.51|467.78|463.68|467.57|463.47|11
1633306310000|2021-10-04 00:11:50|467.65|463.55|467.62|463.52|467.65|463.55|467.45|463.35|19
1633306320000|2021-10-04 00:12:00|467.65|463.55|467.55|463.45|467.66|463.56|467.46|463.36|10
1633306330000|2021-10-04 00:12:10|467.43|463.33|467.55|463.45|467.55|463.45|467.43|463.33|2
1633306340000|2021-10-04 00:12:20|467.43|463.33|467.26|463.16|467.55|463.45|467.24|463.14|17
1633306350000|2021-10-04 00:12:30|467.11|463.01|467.35|463.25|467.46|463.36|467.09|462.99|25
1633306360000|2021-10-04 00:12:40|467.4|463.3|467.44|463.34|467.45|463.35|467.34|463.24|15
1633306370000|2021-10-04 00:12:50|467.35|463.25|467.6|463.5|467.64|463.54|467.35|463.25|22
1633306380000|2021-10-04 00:13:00|467.62|463.52|467.79|463.69|467.89|463.79|467.6|463.5|23
1633306390000|2021-10-04 00:13:10|467.76|463.66|467.58|463.48|467.76|463.66|467.58|463.48|14
1633306400000|2021-10-04 00:13:20|467.56|463.46|467.66|463.56|467.67|463.57|467.56|463.46|8
1633306410000|2021-10-04 00:13:30|467.62|463.52|467.65|463.55|467.65|463.55|467.62|463.52|6
1633306420000|2021-10-04 00:13:40|467.66|463.56|467.58|463.48|467.67|463.57|467.58|463.48|4
1633306430000|2021-10-04 00:13:50|467.68|463.58|467.65|463.55|467.8|463.7|467.59|463.49|7
1633306440000|2021-10-04 00:14:00|467.6|463.5|467.27|463.17|467.65|463.55|467.2|463.1|14
1633306450000|2021-10-04 00:14:10|467.3|463.2|467.1|463|467.3|463.2|467.1|463|14
1633306460000|2021-10-04 00:14:20|467.09|462.99|467.03|462.93|467.24|463.14|466.95|462.85|16
1633306470000|2021-10-04 00:14:30|467.07|462.97|466.9|462.8|467.18|463.08|466.85|462.75|20
1633306480000|2021-10-04 00:14:40|466.85|462.75|466.9|462.8|466.91|462.81|466.8|462.7|7
1633306490000|2021-10-04 00:14:50|466.89|462.79|466.92|462.82|466.92|462.82|466.88|462.78|6
1633306500000|2021-10-04 00:15:00|466.89|462.79|466.8|462.7|466.91|462.81|466.75|462.65|9
1633306510000|2021-10-04 00:15:10|466.77|462.67|466.57|462.47|466.79|462.69|466.56|462.46|14
1633306520000|2021-10-04 00:15:20|466.6|462.5|466.59|462.49|466.6|462.5|466.57|462.47|3
1633306530000|2021-10-04 00:15:30|466.55|462.45|466.55|462.45|466.55|462.45|466.55|462.45|1
1633306540000|2021-10-04 00:15:40|466.5|462.4|466.22|462.12|466.56|462.46|466.2|462.1|21
1633306550000|2021-10-04 00:15:50|466.32|462.22|466.15|462.05|466.33|462.23|466.15|462.05|10
1633306560000|2021-10-04 00:16:00|466.16|462.06|465.81|461.71|466.22|462.12|465.8|461.7|21
1633306570000|2021-10-04 00:16:10|465.86|461.76|465.68|461.58|465.87|461.77|465.68|461.58|13
1633306580000|2021-10-04 00:16:20|465.7|461.6|465.46|461.36|465.7|461.6|465.4|461.3|22
1633306590000|2021-10-04 00:16:30|465.45|461.35|465.46|461.36|465.46|461.36|465.41|461.31|6
1633306600000|2021-10-04 00:16:40|465.42|461.32|465.42|461.32|465.46|461.36|465.4|461.3|7
1633306610000|2021-10-04 00:16:50|465.46|461.36|465.55|461.45|465.74|461.64|465.4|461.3|21
1633306620000|2021-10-04 00:17:00|465.56|461.46|465.57|461.47|465.57|461.47|465.48|461.38|14
1633306630000|2021-10-04 00:17:10|465.75|461.65|465.8|461.7|466|461.9|465.6|461.5|16
1633306640000|2021-10-04 00:17:20|465.79|461.69|465.45|461.35|465.79|461.69|465.45|461.35|22
1633306650000|2021-10-04 00:17:30|465.46|461.36|465.38|461.28|465.49|461.39|465.37|461.27|15
1633306660000|2021-10-04 00:17:40|465.55|461.45|465.43|461.33|465.55|461.45|465.43|461.33|6
1633306670000|2021-10-04 00:17:50|465.5|461.4|465.4|461.3|465.53|461.43|465.35|461.25|9
1633306680000|2021-10-04 00:18:00|465.44|461.34|465.26|461.16|465.49|461.39|465.26|461.16|8
1633306690000|2021-10-04 00:18:10|465.4|461.3|465.25|461.15|465.44|461.34|465.25|461.15|13
1633306700000|2021-10-04 00:18:20|465.3|461.2|465.07|460.97|465.3|461.2|465.07|460.97|2
1633306710000|2021-10-04 00:18:30|465.15|461.05|465.15|461.05|465.15|461.05|465.15|461.05|1
1633306720000|2021-10-04 00:18:40|465.3|461.2|465.27|461.17|465.34|461.24|465.25|461.15|6
1633306730000|2021-10-04 00:18:50|465.3|461.2|465.1|461|465.6|461.5|465.02|460.92|19
1633306740000|2021-10-04 00:19:00|465.11|461.01|465|460.9|465.13|461.03|464.98|460.88|8
1633306750000|2021-10-04 00:19:10|464.9|460.8|465|460.9|465|460.9|464.9|460.8|3
1633306770000|2021-10-04 00:19:30|465.03|460.93|464.8|460.7|465.03|460.93|464.8|460.7|8
1633306780000|2021-10-04 00:19:40|464.71|460.61|464.5|460.4|464.72|460.62|464.43|460.33|16
1633306790000|2021-10-04 00:19:50|464.57|460.47|464.65|460.55|464.66|460.56|464.5|460.4|14
1633306800000|2021-10-04 00:20:00|464.6|460.5|464.78|460.68|464.78|460.68|464.55|460.45|17
1633306810000|2021-10-04 00:20:10|464.77|460.67|464.75|460.65|464.82|460.72|464.75|460.65|5
1633306820000|2021-10-04 00:20:20|464.7|460.6|464.75|460.65|464.8|460.7|464.7|460.6|10
1633306830000|2021-10-04 00:20:30|464.8|460.7|465.26|461.16|465.26|461.16|464.71|460.61|16
1633306840000|2021-10-04 00:20:40|465.25|461.15|465.25|461.15|465.25|461.15|465|460.9|7
1633306850000|2021-10-04 00:20:50|465.2|461.1|465.25|461.15|465.25|461.15|465.15|461.05|11
1633306860000|2021-10-04 00:21:00|465.2|461.1|464.99|460.89|465.2|461.1|464.99|460.89|7
1633306870000|2021-10-04 00:21:10|465.05|460.95|465.35|461.25|465.35|461.25|465.05|460.95|12
1633306880000|2021-10-04 00:21:20|465.37|461.27|465.65|461.55|465.7|461.6|465.37|461.27|11
1633306890000|2021-10-04 00:21:30|465.66|461.56|465.8|461.7|465.8|461.7|465.66|461.56|7
1633306900000|2021-10-04 00:21:40|465.75|461.65|465.96|461.86|465.99|461.89|465.67|461.57|11
1633306910000|2021-10-04 00:21:50|465.99|461.89|466.17|462.07|466.24|462.14|465.99|461.89|13
1633306920000|2021-10-04 00:22:00|466.15|462.05|466.2|462.1|466.28|462.18|466.15|462.05|14
1633306930000|2021-10-04 00:22:10|466.25|462.15|465.82|461.72|466.25|462.15|465.8|461.7|19
1633306940000|2021-10-04 00:22:20|465.85|461.75|465.7|461.6|465.9|461.8|465.7|461.6|9
1633306950000|2021-10-04 00:22:30|465.76|461.66|465.54|461.44|465.76|461.66|465.54|461.44|11
1633306960000|2021-10-04 00:22:40|465.6|461.5|465.45|461.35|465.66|461.56|465.3|461.2|17
1633306970000|2021-10-04 00:22:50|465.4|461.3|465.14|461.04|465.45|461.35|465.14|461.04|13
1633306980000|2021-10-04 00:23:00|465.15|461.05|465.34|461.24|465.43|461.33|465.12|461.02|20
1633306990000|2021-10-04 00:23:10|465.36|461.26|465.05|460.95|465.36|461.26|465.05|460.95|12
1633307000000|2021-10-04 00:23:20|465.1|461|465.17|461.07|465.2|461.1|465.08|460.98|17
1633307010000|2021-10-04 00:23:30|465.13|461.03|465.05|460.95|465.13|461.03|464.9|460.8|11
1633307020000|2021-10-04 00:23:40|465.1|461|465|460.9|465.1|461|464.97|460.87|5
1633307030000|2021-10-04 00:23:50|464.96|460.86|465.1|461|465.1|461|464.96|460.86|9
1633307040000|2021-10-04 00:24:00|465.11|461.01|464.84|460.74|465.11|461.01|464.75|460.65|16
1633307050000|2021-10-04 00:24:10|464.92|460.82|465|460.9|465|460.9|464.8|460.7|16
1633307060000|2021-10-04 00:24:20|465.05|460.95|464.68|460.58|465.1|461|464.67|460.57|21
1633307070000|2021-10-04 00:24:30|464.64|460.54|465.6|461.5|465.65|461.55|464.64|460.54|25
1633307080000|2021-10-04 00:24:40|465.55|461.45|465.49|461.39|465.6|461.5|465.43|461.33|22
1633307090000|2021-10-04 00:24:50|465.5|461.4|465.2|461.1|465.5|461.4|465.2|461.1|12
1633307100000|2021-10-04 00:25:00|465.15|461.05|465.18|461.08|465.35|461.25|465.15|461.05|10
1633307110000|2021-10-04 00:25:10|465.25|461.15|465.26|461.16|465.3|461.2|465.15|461.05|18
1633307120000|2021-10-04 00:25:20|465.24|461.14|465.35|461.25|465.4|461.3|465.2|461.1|10
1633307130000|2021-10-04 00:25:30|465.36|461.26|465.7|461.6|465.89|461.79|465.33|461.23|23
1633307140000|2021-10-04 00:25:40|465.63|461.53|465.48|461.38|465.65|461.55|465.48|461.38|20
1633307150000|2021-10-04 00:25:50|465.5|461.4|465.45|461.35|465.55|461.45|465.45|461.35|10
1633307160000|2021-10-04 00:26:00|465.42|461.32|465.65|461.55|465.65|461.55|465.41|461.31|8
1633307170000|2021-10-04 00:26:10|465.6|461.5|465.63|461.53|465.65|461.55|465.58|461.48|10
1633307180000|2021-10-04 00:26:20|465.64|461.54|465.7|461.6|465.7|461.6|465.57|461.47|9
1633307190000|2021-10-04 00:26:30|465.66|461.56|465.41|461.31|465.66|461.56|465.35|461.25|10
1633307200000|2021-10-04 00:26:40|465.42|461.32|465.3|461.2|465.43|461.33|465.28|461.18|11
1633307210000|2021-10-04 00:26:50|465.35|461.25|465.15|461.05|465.35|461.25|465.15|461.05|5
1633307220000|2021-10-04 00:27:00|465.11|461.01|465.11|461.01|465.11|461.01|465.08|460.98|3
1633307230000|2021-10-04 00:27:10|465.15|461.05|465.19|461.09|465.19|461.09|465.11|461.01|3
1633307240000|2021-10-04 00:27:20|465.35|461.25|465.37|461.27|465.37|461.27|465.26|461.16|10
1633307250000|2021-10-04 00:27:30|465.34|461.24|465.45|461.35|465.45|461.35|465.34|461.24|4
1633307260000|2021-10-04 00:27:40|465.46|461.36|465.55|461.45|465.55|461.45|465.46|461.36|8
1633307270000|2021-10-04 00:27:50|465.5|461.4|465.35|461.25|465.5|461.4|465.35|461.25|5
1633307280000|2021-10-04 00:28:00|465.31|461.21|465.25|461.15|465.36|461.26|465.25|461.15|4
1633307290000|2021-10-04 00:28:10|465.36|461.26|465.25|461.15|465.36|461.26|465.25|461.15|4
1633307300000|2021-10-04 00:28:20|465.3|461.2|465.45|461.35|465.45|461.35|465.3|461.2|12
1633307310000|2021-10-04 00:28:30|465.5|461.4|465.5|461.4|465.5|461.4|465.49|461.39|3
1633307320000|2021-10-04 00:28:40|465.53|461.43|465.5|461.4|465.53|461.43|465.5|461.4|2
1633307330000|2021-10-04 00:28:50|465.53|461.43|465.31|461.21|465.55|461.45|465.28|461.18|12
1633307340000|2021-10-04 00:29:00|465.28|461.18|465.37|461.27|465.45|461.35|465.28|461.18|6
1633307350000|2021-10-04 00:29:10|465.45|461.35|465.45|461.35|465.45|461.35|465.37|461.27|4
1633307360000|2021-10-04 00:29:20|465.5|461.4|465.5|461.4|465.5|461.4|465.5|461.4|1
1633307370000|2021-10-04 00:29:30|465.58|461.48|465.7|461.6|465.7|461.6|465.58|461.48|3
1633307380000|2021-10-04 00:29:40|465.73|461.63|465.7|461.6|465.88|461.78|465.7|461.6|7
1633307390000|2021-10-04 00:29:50|465.75|461.65|465.78|461.68|465.85|461.75|465.7|461.6|11
1633307400000|2021-10-04 00:30:00|465.75|461.65|465.5|461.4|465.75|461.65|465.4|461.3|9
1633307410000|2021-10-04 00:30:10|465.55|461.45|465.3|461.2|465.55|461.45|465.3|461.2|6
1633307420000|2021-10-04 00:30:20|465.31|461.21|465.29|461.19|465.31|461.21|465.1|461|20
1633307430000|2021-10-04 00:30:30|465.27|461.17|465.2|461.1|465.27|461.17|465.15|461.05|6
1633307440000|2021-10-04 00:30:40|465.15|461.05|465.25|461.15|465.25|461.15|465.11|461.01|9
1633307450000|2021-10-04 00:30:50|465.3|461.2|465.27|461.17|465.4|461.3|465.25|461.15|14
1633307460000|2021-10-04 00:31:00|465.26|461.16|465.32|461.22|465.38|461.28|465.17|461.07|19
1633307470000|2021-10-04 00:31:10|465.35|461.25|465.5|461.4|465.6|461.5|465.35|461.25|15
1633307480000|2021-10-04 00:31:20|465.52|461.42|465.55|461.45|465.55|461.45|465.46|461.36|6
1633307500000|2021-10-04 00:31:40|465.5|461.4|465.36|461.26|465.5|461.4|465.36|461.26|4
1633307510000|2021-10-04 00:31:50|465.4|461.3|465.35|461.25|465.4|461.3|465.34|461.24|4
1633307540000|2021-10-04 00:32:20|465.4|461.3|465.75|461.65|465.75|461.65|465.31|461.21|10
1633307550000|2021-10-04 00:32:30|465.65|461.55|465.6|461.5|465.65|461.55|465.58|461.48|5
1633307560000|2021-10-04 00:32:40|465.5|461.4|465.5|461.4|465.6|461.5|465.5|461.4|3
1633307570000|2021-10-04 00:32:50|465.49|461.39|464.9|460.8|465.5|461.4|464.87|460.77|15
1633307580000|2021-10-04 00:33:00|464.95|460.85|464.89|460.79|465|460.9|464.86|460.76|16
1633307590000|2021-10-04 00:33:10|464.85|460.75|464.6|460.5|464.9|460.8|464.6|460.5|15
1633307600000|2021-10-04 00:33:20|464.65|460.55|464.6|460.5|464.65|460.55|464.55|460.45|8
1633307610000|2021-10-04 00:33:30|464.55|460.45|464.55|460.45|464.55|460.45|464.5|460.4|3
1633307620000|2021-10-04 00:33:40|464.6|460.5|464.55|460.45|464.65|460.55|464.55|460.45|7
1633307640000|2021-10-04 00:34:00|464.5|460.4|464.65|460.55|464.65|460.55|464.45|460.35|9
1633307650000|2021-10-04 00:34:10|464.6|460.5|464.6|460.5|464.65|460.55|464.6|460.5|7
1633307660000|2021-10-04 00:34:20|464.55|460.45|464.6|460.5|464.6|460.5|464.5|460.4|10
1633307670000|2021-10-04 00:34:30|464.55|460.45|464.5|460.4|464.55|460.45|464.49|460.39|10
1633307680000|2021-10-04 00:34:40|464.55|460.45|464.5|460.4|464.66|460.56|464.5|460.4|10
1633307690000|2021-10-04 00:34:50|464.48|460.38|464.19|460.09|464.55|460.45|464.19|460.09|15
1633307700000|2021-10-04 00:35:00|464.17|460.07|464.13|460.03|464.19|460.09|464.06|459.96|11
1633307710000|2021-10-04 00:35:10|464.08|459.98|464.48|460.38|464.5|460.4|464.08|459.98|19
1633307720000|2021-10-04 00:35:20|464.46|460.36|464.5|460.4|464.5|460.4|464.44|460.34|10
1633307730000|2021-10-04 00:35:30|464.51|460.41|464.53|460.43|464.75|460.65|464.51|460.41|11
1633307740000|2021-10-04 00:35:40|464.52|460.42|464.5|460.4|464.58|460.48|464.44|460.34|13
1633307750000|2021-10-04 00:35:50|464.47|460.37|464.48|460.38|464.55|460.45|464.46|460.36|7
1633307760000|2021-10-04 00:36:00|464.5|460.4|464.22|460.12|464.55|460.45|464.2|460.1|14
1633307770000|2021-10-04 00:36:10|464.2|460.1|464.04|459.94|464.2|460.1|463.93|459.83|13
1633307780000|2021-10-04 00:36:20|464|459.9|463.85|459.75|464|459.9|463.78|459.68|9
1633307790000|2021-10-04 00:36:30|463.86|459.76|464.1|460|464.1|460|463.86|459.76|8
1633307800000|2021-10-04 00:36:40|463.96|459.86|464.1|460|464.1|460|463.95|459.85|8
1633307810000|2021-10-04 00:36:50|463.8|459.7|463.99|459.89|464.1|460|463.8|459.7|10
1633307820000|2021-10-04 00:37:00|463.92|459.82|464.03|459.93|464.1|460|463.92|459.82|6
1633307830000|2021-10-04 00:37:10|464.04|459.94|464.17|460.07|464.23|460.13|464.04|459.94|8
1633307840000|2021-10-04 00:37:20|464.25|460.15|464.3|460.2|464.3|460.2|464.2|460.1|4
1633307850000|2021-10-04 00:37:30|464.25|460.15|464.3|460.2|464.3|460.2|464.14|460.04|8
1633307860000|2021-10-04 00:37:40|464.11|460.01|464.3|460.2|464.3|460.2|464.11|460.01|2
1633307870000|2021-10-04 00:37:50|464.23|460.13|464.3|460.2|464.35|460.25|464.23|460.13|5
1633307880000|2021-10-04 00:38:00|464.09|459.99|464.3|460.2|464.3|460.2|464.09|459.99|5
1633307890000|2021-10-04 00:38:10|464.12|460.02|464.39|460.29|464.4|460.3|464.12|460.02|13
1633307900000|2021-10-04 00:38:20|464.4|460.3|464.45|460.35|464.45|460.35|464.34|460.24|6
1633307910000|2021-10-04 00:38:30|464.51|460.41|464.26|460.16|464.51|460.41|464.19|460.09|9
1633307920000|2021-10-04 00:38:40|464.15|460.05|464|459.9|464.15|460.05|463.97|459.87|7
1633307930000|2021-10-04 00:38:50|463.98|459.88|463.38|459.28|463.98|459.88|463.38|459.28|24
1633307940000|2021-10-04 00:39:00|463.58|459.48|463.28|459.18|463.63|459.53|463.25|459.15|14
1633307950000|2021-10-04 00:39:10|463.31|459.21|463.29|459.19|463.38|459.28|463.13|459.03|16
1633307960000|2021-10-04 00:39:20|463.24|459.14|463.33|459.23|463.4|459.3|463.23|459.13|16
1633307970000|2021-10-04 00:39:30|463.28|459.18|463.44|459.34|463.44|459.34|463.25|459.15|20
1633307980000|2021-10-04 00:39:40|463.43|459.33|463.7|459.6|463.7|459.6|463.42|459.32|17
1633307990000|2021-10-04 00:39:50|463.5|459.4|463.62|459.52|463.63|459.53|463.41|459.31|12
1633308000000|2021-10-04 00:40:00|463.6|459.5|463.29|459.19|463.6|459.5|463.29|459.19|22
1633308010000|2021-10-04 00:40:10|463.2|459.1|462.7|458.6|463.3|459.2|462.7|458.6|15
1633308020000|2021-10-04 00:40:20|462.75|458.65|462.79|458.69|462.79|458.69|462.65|458.55|12
1633308030000|2021-10-04 00:40:30|462.83|458.73|462.51|458.41|462.91|458.81|462.5|458.4|19
1633308040000|2021-10-04 00:40:40|462.5|458.4|462.62|458.52|462.62|458.52|462.5|458.4|13
1633308050000|2021-10-04 00:40:50|462.5|458.4|462.6|458.5|462.66|458.56|462.5|458.4|14
1633308060000|2021-10-04 00:41:00|462.67|458.57|462.45|458.35|462.85|458.75|462.45|458.35|15
1633308070000|2021-10-04 00:41:10|462.4|458.3|462.61|458.51|462.64|458.54|462.33|458.23|9
1633308080000|2021-10-04 00:41:20|462.59|458.49|461.95|457.85|462.59|458.49|461.95|457.85|13
1633308090000|2021-10-04 00:41:30|461.9|457.8|460.39|456.29|461.98|457.88|460.14|456.04|37
1633308100000|2021-10-04 00:41:40|460.33|456.23|459.92|455.82|460.35|456.25|459.79|455.69|29
1633308110000|2021-10-04 00:41:50|460|455.9|459.77|455.67|460|455.9|459.47|455.37|25
1633308120000|2021-10-04 00:42:00|459.73|455.63|459.1|455|459.8|455.7|458.91|454.81|34
1633308130000|2021-10-04 00:42:10|459.02|454.92|459.8|455.7|459.81|455.71|459|454.9|24
1633308140000|2021-10-04 00:42:20|459.82|455.72|459.75|455.65|459.89|455.79|459.53|455.43|11
1633308150000|2021-10-04 00:42:30|459.74|455.64|459.35|455.25|459.76|455.66|459.2|455.1|22
1633308160000|2021-10-04 00:42:40|459.31|455.21|459.71|455.61|459.71|455.61|459.13|455.03|15
1633308170000|2021-10-04 00:42:50|459.62|455.52|459.7|455.6|459.76|455.66|459.51|455.41|21
1633308180000|2021-10-04 00:43:00|459.85|455.75|459.64|455.54|459.85|455.75|459.33|455.23|20
1633308190000|2021-10-04 00:43:10|459.42|455.32|459.79|455.69|459.81|455.71|459.4|455.3|19
1633308200000|2021-10-04 00:43:20|459.82|455.72|460|455.9|460|455.9|459.77|455.67|15
1633308210000|2021-10-04 00:43:30|460.01|455.91|460.19|456.09|460.22|456.12|460.01|455.91|20
1633308220000|2021-10-04 00:43:40|460.1|456|460.19|456.09|460.25|456.15|460.1|456|11
1633308230000|2021-10-04 00:43:50|460.18|456.08|459.23|455.13|460.18|456.08|459.23|455.13|24
1633308240000|2021-10-04 00:44:00|459.21|455.11|459.27|455.17|459.44|455.34|459.2|455.1|19
1633308250000|2021-10-04 00:44:10|459.39|455.29|459.61|455.51|459.64|455.54|459.21|455.11|25
1633308260000|2021-10-04 00:44:20|459.66|455.56|459.29|455.19|459.66|455.56|459.29|455.19|19
1633308270000|2021-10-04 00:44:30|459.35|455.25|459.2|455.1|459.35|455.25|459.2|455.1|3
1633308280000|2021-10-04 00:44:40|459.28|455.18|459|454.9|459.28|455.18|458.87|454.77|17
1633308290000|2021-10-04 00:44:50|458.95|454.85|458.38|454.28|458.95|454.85|458.3|454.2|21
1633308300000|2021-10-04 00:45:00|458.34|454.24|458.43|454.33|458.59|454.49|458.02|453.92|24
1633308310000|2021-10-04 00:45:10|458.51|454.41|458.83|454.73|458.9|454.8|458.51|454.41|27
1633308320000|2021-10-04 00:45:20|458.84|454.74|459.25|455.15|459.25|455.15|458.8|454.7|23
1633308330000|2021-10-04 00:45:30|459.27|455.17|459.48|455.38|459.51|455.41|459.22|455.12|21
1633308340000|2021-10-04 00:45:40|459.49|455.39|459.37|455.27|459.64|455.54|459.3|455.2|19
1633308350000|2021-10-04 00:45:50|459.38|455.28|459.41|455.31|459.58|455.48|459.37|455.27|16
1633308360000|2021-10-04 00:46:00|459.42|455.32|459.37|455.27|459.42|455.32|459.22|455.12|12
1633308370000|2021-10-04 00:46:10|459.42|455.32|459.8|455.7|460|455.9|459.38|455.28|23
1633308380000|2021-10-04 00:46:20|459.82|455.72|459.73|455.63|459.91|455.81|459.62|455.52|16
1633308390000|2021-10-04 00:46:30|459.78|455.68|459.55|455.45|459.96|455.86|459.55|455.45|21
1633308400000|2021-10-04 00:46:40|459.53|455.43|459.36|455.26|459.53|455.43|459.28|455.18|24
1633308410000|2021-10-04 00:46:50|459.41|455.31|459.38|455.28|459.51|455.41|459.19|455.09|16
1633308420000|2021-10-04 00:47:00|459.43|455.33|459.25|455.15|459.43|455.33|459.15|455.05|9
1633308430000|2021-10-04 00:47:10|459.24|455.14|459.15|455.05|459.25|455.15|459.13|455.03|8
1633308440000|2021-10-04 00:47:20|459.2|455.1|459.54|455.44|459.54|455.44|459.06|454.96|19
1633308450000|2021-10-04 00:47:30|459.59|455.49|459.7|455.6|459.78|455.68|459.55|455.45|11
1633308460000|2021-10-04 00:47:40|459.71|455.61|459.65|455.55|459.75|455.65|459.62|455.52|12
1633308470000|2021-10-04 00:47:50|459.64|455.54|459.07|454.97|459.69|455.59|459.07|454.97|19
1633308480000|2021-10-04 00:48:00|459.02|454.92|459.15|455.05|459.25|455.15|459|454.9|16
1633308490000|2021-10-04 00:48:10|459.12|455.02|459.2|455.1|459.2|455.1|459|454.9|11
1633308500000|2021-10-04 00:48:20|459.3|455.2|459.4|455.3|459.4|455.3|459.25|455.15|18
1633308510000|2021-10-04 00:48:30|459.42|455.32|459.4|455.3|459.54|455.44|459.35|455.25|10
1633308520000|2021-10-04 00:48:40|459.23|455.13|459.36|455.26|459.49|455.39|459.23|455.13|10
1633308530000|2021-10-04 00:48:50|459.32|455.22|459.49|455.39|459.49|455.39|459.32|455.22|9
1633308540000|2021-10-04 00:49:00|459.5|455.4|459.2|455.1|459.5|455.4|459.2|455.1|11
1633308550000|2021-10-04 00:49:10|458.96|454.86|459|454.9|459.12|455.02|458.96|454.86|7
1633308560000|2021-10-04 00:49:20|458.85|454.75|458.83|454.73|458.92|454.82|458.69|454.59|17
1633308570000|2021-10-04 00:49:30|458.82|454.72|458.83|454.73|458.9|454.8|458.8|454.7|5
1633308580000|2021-10-04 00:49:40|458.79|454.69|459.21|455.11|459.21|455.11|458.79|454.69|11
1633308590000|2021-10-04 00:49:50|459.26|455.16|459.37|455.27|459.39|455.29|459.15|455.05|13
1633308600000|2021-10-04 00:50:00|459.32|455.22|459.58|455.48|459.65|455.55|459.32|455.22|16
1633308610000|2021-10-04 00:50:10|459.66|455.56|459.8|455.7|459.83|455.73|459.63|455.53|9
1633308620000|2021-10-04 00:50:20|459.75|455.65|459.8|455.7|459.8|455.7|459.7|455.6|3
1633308630000|2021-10-04 00:50:30|459.71|455.61|459.65|455.55|459.71|455.61|459.63|455.53|5
1633308640000|2021-10-04 00:50:40|459.62|455.52|460.14|456.04|460.29|456.19|459.62|455.52|24
1633308650000|2021-10-04 00:50:50|460.15|456.05|460.2|456.1|460.26|456.16|460.13|456.03|20
1633308660000|2021-10-04 00:51:00|460.19|456.09|460.19|456.09|460.19|456.09|460.1|456|11
1633308670000|2021-10-04 00:51:10|460.05|455.95|459.84|455.74|460.1|456|459.82|455.72|20
1633308680000|2021-10-04 00:51:20|459.96|455.86|460.07|455.97|460.07|455.97|459.96|455.86|11
1633308690000|2021-10-04 00:51:30|460.08|455.98|460.07|455.97|460.08|455.98|460.05|455.95|3
1633308700000|2021-10-04 00:51:40|460.09|455.99|460.12|456.02|460.12|456.02|460.07|455.97|5
1633308710000|2021-10-04 00:51:50|460.11|456.01|460.13|456.03|460.13|456.03|460.08|455.98|6
1633308720000|2021-10-04 00:52:00|460.12|456.02|460.1|456|460.13|456.03|460.01|455.91|21
1633308730000|2021-10-04 00:52:10|460.2|456.1|460.08|455.98|460.2|456.1|460.06|455.96|8
1633308740000|2021-10-04 00:52:20|460.03|455.93|460|455.9|460.07|455.97|460|455.9|5
1633308750000|2021-10-04 00:52:30|459.85|455.75|459.9|455.8|459.9|455.8|459.85|455.75|2
1633308760000|2021-10-04 00:52:40|459.89|455.79|460|455.9|460|455.9|459.89|455.79|5
1633308770000|2021-10-04 00:52:50|460.1|456|459.95|455.85|460.1|456|459.95|455.85|4
1633308780000|2021-10-04 00:53:00|459.9|455.8|459.6|455.5|460|455.9|459.59|455.49|17
1633308790000|2021-10-04 00:53:10|459.59|455.49|459.53|455.43|459.67|455.57|459.53|455.43|7
1633308800000|2021-10-04 00:53:20|459.6|455.5|459.5|455.4|459.6|455.5|459.38|455.28|13
1633308810000|2021-10-04 00:53:30|459.55|455.45|459.54|455.44|459.63|455.53|459.54|455.44|8
1633308820000|2021-10-04 00:53:40|459.57|455.47|459.4|455.3|459.6|455.5|459.4|455.3|19
1633308830000|2021-10-04 00:53:50|459.5|455.4|459.45|455.35|459.5|455.4|459.45|455.35|4
1633308840000|2021-10-04 00:54:00|459.49|455.39|459.96|455.86|459.96|455.86|459.4|455.3|17
1633308850000|2021-10-04 00:54:10|459.97|455.87|459.8|455.7|459.98|455.88|459.68|455.58|17
1633308860000|2021-10-04 00:54:20|459.73|455.63|459.6|455.5|459.73|455.63|459.45|455.35|10
1633308870000|2021-10-04 00:54:30|459.54|455.44|459.37|455.27|459.63|455.53|459.37|455.27|15
1633308880000|2021-10-04 00:54:40|459.38|455.28|459.3|455.2|459.38|455.28|459.25|455.15|6
1633308890000|2021-10-04 00:54:50|459.27|455.17|459.26|455.16|459.41|455.31|459.15|455.05|10
1633308900000|2021-10-04 00:55:00|459.28|455.18|459.4|455.3|459.4|455.3|459.2|455.1|8
1633308910000|2021-10-04 00:55:10|459.44|455.34|459.45|455.35|459.53|455.43|459.19|455.09|13
1633308920000|2021-10-04 00:55:20|459.48|455.38|459.5|455.4|459.5|455.4|459.39|455.29|14
1633308930000|2021-10-04 00:55:30|459.51|455.41|459.35|455.25|459.51|455.41|459.34|455.24|10
1633308940000|2021-10-04 00:55:40|459.39|455.29|459.3|455.2|459.39|455.29|459.3|455.2|8
1633308950000|2021-10-04 00:55:50|459.34|455.24|459.35|455.25|459.39|455.29|459.3|455.2|7
1633308960000|2021-10-04 00:56:00|459.39|455.29|459.6|455.5|459.79|455.69|459.35|455.25|21
1633308970000|2021-10-04 00:56:10|459.65|455.55|459.51|455.41|459.77|455.67|459.51|455.41|18
1633308980000|2021-10-04 00:56:20|459.46|455.36|459.35|455.25|459.46|455.36|459.27|455.17|11
1633308990000|2021-10-04 00:56:30|459.34|455.24|459.1|455|459.34|455.24|459.08|454.98|12
1633309000000|2021-10-04 00:56:40|459.07|454.97|458.78|454.68|459.08|454.98|458.78|454.68|11
1633309010000|2021-10-04 00:56:50|458.79|454.69|457.9|453.8|458.79|454.69|457.69|453.59|23
1633309020000|2021-10-04 00:57:00|457.83|453.73|458.1|454|458.1|454|457.63|453.53|28
1633309030000|2021-10-04 00:57:10|458.12|454.02|458.41|454.31|458.41|454.31|458|453.9|26
1633309040000|2021-10-04 00:57:20|458.42|454.32|458.97|454.87|458.97|454.87|458.42|454.32|23
1633309050000|2021-10-04 00:57:30|459.03|454.93|459.1|455|459.23|455.13|458.97|454.87|21
1633309060000|2021-10-04 00:57:40|459.18|455.08|459.39|455.29|459.41|455.31|459.14|455.04|17
1633309070000|2021-10-04 00:57:50|459.4|455.3|459.4|455.3|459.41|455.31|459.38|455.28|5
1633309080000|2021-10-04 00:58:00|459.39|455.29|459.5|455.4|459.72|455.62|459.32|455.22|20
1633309090000|2021-10-04 00:58:10|459.6|455.5|459.59|455.49|459.72|455.62|459.59|455.49|12
1633309100000|2021-10-04 00:58:20|459.6|455.5|459.65|455.55|459.67|455.57|459.55|455.45|9
1633309110000|2021-10-04 00:58:30|459.64|455.54|459.64|455.54|459.65|455.55|459.63|455.53|9
1633309120000|2021-10-04 00:58:40|459.65|455.55|459.75|455.65|459.75|455.65|459.65|455.55|11
1633309130000|2021-10-04 00:58:50|459.76|455.66|459.54|455.44|459.82|455.72|459.54|455.44|17
1633309140000|2021-10-04 00:59:00|459.52|455.42|459.11|455.01|459.52|455.42|459.11|455.01|15
1633309150000|2021-10-04 00:59:10|459.09|454.99|458.41|454.31|459.09|454.99|458.35|454.25|28
1633309160000|2021-10-04 00:59:20|458.34|454.24|458.3|454.2|458.34|454.24|458.03|453.93|30
1633309170000|2021-10-04 00:59:30|458.33|454.23|458.66|454.56|458.66|454.56|458.33|454.23|21
1633309180000|2021-10-04 00:59:40|458.65|454.55|458.23|454.13|458.74|454.64|458.2|454.1|24
1633309190000|2021-10-04 00:59:50|458.14|454.04|457.82|453.72|458.26|454.16|457.71|453.61|19
1633309200000|2021-10-04 01:00:00|457.81|453.71|457.56|453.46|457.81|453.71|457.53|453.43|25
1633309210000|2021-10-04 01:00:10|457.54|453.44|457.82|453.72|457.84|453.74|457.46|453.36|28
1633309220000|2021-10-04 01:00:20|457.83|453.73|458.22|454.12|458.22|454.12|457.76|453.66|28
1633309230000|2021-10-04 01:00:30|458.09|453.99|457.66|453.56|458.17|454.07|457.65|453.55|27
1633309240000|2021-10-04 01:00:40|457.59|453.49|457.85|453.75|458.01|453.91|457.52|453.42|30
1633309250000|2021-10-04 01:00:50|457.87|453.77|458.21|454.11|458.21|454.11|457.87|453.77|27
1633309260000|2021-10-04 01:01:00|458.22|454.12|458.2|454.1|458.34|454.24|458.17|454.07|20
1633309270000|2021-10-04 01:01:10|458.19|454.09|458.36|454.26|458.36|454.26|458.14|454.04|23
1633309280000|2021-10-04 01:01:20|458.39|454.29|458.53|454.43|458.54|454.44|458.39|454.29|10
1633309290000|2021-10-04 01:01:30|458.6|454.5|459.06|454.96|459.06|454.96|458.6|454.5|10
1633309300000|2021-10-04 01:01:40|459.08|454.98|459.17|455.07|459.25|455.15|459.04|454.94|28
1633309310000|2021-10-04 01:01:50|459.18|455.08|459.02|454.92|459.23|455.13|459.02|454.92|15
1633309320000|2021-10-04 01:02:00|458.99|454.89|459.13|455.03|459.13|455.03|458.94|454.84|20
1633309330000|2021-10-04 01:02:10|459.16|455.06|459.39|455.29|459.39|455.29|459.16|455.06|21
1633309340000|2021-10-04 01:02:20|459.4|455.3|459.7|455.6|459.7|455.6|459.4|455.3|18
1633309350000|2021-10-04 01:02:30|459.58|455.48|459.42|455.32|459.6|455.5|459.42|455.32|8
1633309360000|2021-10-04 01:02:40|459.43|455.33|459.55|455.45|459.55|455.45|459.41|455.31|16
1633309370000|2021-10-04 01:02:50|459.53|455.43|459.51|455.41|459.53|455.43|459.35|455.25|18
1633309380000|2021-10-04 01:03:00|459.5|455.4|459.36|455.26|459.54|455.44|459.32|455.22|18
1633309390000|2021-10-04 01:03:10|459.31|455.21|459.21|455.11|459.39|455.29|459.18|455.08|22
1633309400000|2021-10-04 01:03:20|459.2|455.1|459.07|454.97|459.2|455.1|459.07|454.97|11
1633309410000|2021-10-04 01:03:30|459.06|454.96|458.98|454.88|459.06|454.96|458.98|454.88|11
1633309420000|2021-10-04 01:03:40|459.01|454.91|458.85|454.75|459.03|454.93|458.85|454.75|17
1633309430000|2021-10-04 01:03:50|458.83|454.73|458.55|454.45|458.84|454.74|458.47|454.37|15
1633309440000|2021-10-04 01:04:00|458.54|454.44|458.82|454.72|458.84|454.74|458.43|454.33|24
1633309450000|2021-10-04 01:04:10|458.81|454.71|458.93|454.83|458.99|454.89|458.69|454.59|16
1633309460000|2021-10-04 01:04:20|458.96|454.86|459.14|455.04|459.14|455.04|458.96|454.86|16
1633309470000|2021-10-04 01:04:30|459.16|455.06|459.08|454.98|459.27|455.17|459.07|454.97|16
1633309480000|2021-10-04 01:04:40|459.07|454.97|459.05|454.95|459.08|454.98|459|454.9|14
1633309490000|2021-10-04 01:04:50|459.01|454.91|459.04|454.94|459.12|455.02|458.99|454.89|14
1633309500000|2021-10-04 01:05:00|459|454.9|459.03|454.93|459.04|454.94|459|454.9|9
1633309510000|2021-10-04 01:05:10|459|454.9|458.72|454.62|459|454.9|458.72|454.62|14
1633309520000|2021-10-04 01:05:20|458.73|454.63|458.71|454.61|458.75|454.65|458.71|454.61|12
1633309530000|2021-10-04 01:05:30|458.72|454.62|458.66|454.56|458.74|454.64|458.65|454.55|12
1633309540000|2021-10-04 01:05:40|458.63|454.53|458.4|454.3|458.65|454.55|458.4|454.3|11
1633309550000|2021-10-04 01:05:50|458.42|454.32|458.35|454.25|458.42|454.32|458.32|454.22|16
1633309560000|2021-10-04 01:06:00|458.38|454.28|458.3|454.2|458.38|454.28|458.28|454.18|6
1633309570000|2021-10-04 01:06:10|458.29|454.19|458.25|454.15|458.31|454.21|458.25|454.15|8
1633309580000|2021-10-04 01:06:20|458.23|454.13|458.23|454.13|458.49|454.39|458.12|454.02|30
1633309590000|2021-10-04 01:06:30|458.33|454.23|458.38|454.28|458.44|454.34|458.23|454.13|26
1633309600000|2021-10-04 01:06:40|458.2|454.1|457.67|453.57|458.3|454.2|457.62|453.52|30
1633309610000|2021-10-04 01:06:50|457.69|453.59|457.63|453.53|457.88|453.78|457.63|453.53|24
1633309620000|2021-10-04 01:07:00|457.64|453.54|457.2|453.1|457.64|453.54|457.1|453|24
1633309630000|2021-10-04 01:07:10|457.33|453.23|456.73|452.63|457.33|453.23|456.73|452.63|21
1633309640000|2021-10-04 01:07:20|456.67|452.57|457.06|452.96|457.06|452.96|456.49|452.39|29
1633309650000|2021-10-04 01:07:30|457.16|453.06|456.89|452.79|457.26|453.16|456.85|452.75|25
1633309660000|2021-10-04 01:07:40|456.91|452.81|456.9|452.8|456.95|452.85|456.73|452.63|22
1633309670000|2021-10-04 01:07:50|456.89|452.79|456.3|452.2|456.89|452.79|456.3|452.2|19
1633309680000|2021-10-04 01:08:00|456.35|452.25|456.2|452.1|456.47|452.37|456.2|452.1|13
1633309690000|2021-10-04 01:08:10|456.19|452.09|456.3|452.2|456.4|452.3|456.19|452.09|7
1633309700000|2021-10-04 01:08:20|456.36|452.26|456.53|452.43|456.53|452.43|456.36|452.26|16
1633309710000|2021-10-04 01:08:30|456.52|452.42|456.2|452.1|456.53|452.43|456.2|452.1|16
1633309720000|2021-10-04 01:08:40|456.1|452|455.5|451.4|456.22|452.12|455.5|451.4|26
1633309730000|2021-10-04 01:08:50|455.55|451.45|455.19|451.09|455.55|451.45|455|450.9|25
1633309740000|2021-10-04 01:09:00|455.12|451.02|455.78|451.68|455.78|451.68|455.12|451.02|24
1633309750000|2021-10-04 01:09:10|455.8|451.7|456.29|452.19|456.29|452.19|455.78|451.68|29
1633309760000|2021-10-04 01:09:20|456.28|452.18|456.6|452.5|456.68|452.58|456.27|452.17|20
1633309770000|2021-10-04 01:09:30|456.65|452.55|456.77|452.67|456.82|452.72|456.6|452.5|12
1633309780000|2021-10-04 01:09:40|456.75|452.65|456.85|452.75|456.85|452.75|456.75|452.65|12
1633309790000|2021-10-04 01:09:50|456.86|452.76|457.2|453.1|457.2|453.1|456.86|452.76|22
1633309800000|2021-10-04 01:10:00|457.3|453.2|456.95|452.85|457.35|453.25|456.94|452.84|21
1633309810000|2021-10-04 01:10:10|456.89|452.79|457.09|452.99|457.26|453.16|456.88|452.78|17
1633309820000|2021-10-04 01:10:20|457.08|452.98|457.05|452.95|457.09|452.99|457|452.9|11
1633309830000|2021-10-04 01:10:30|457.03|452.93|457.24|453.14|457.25|453.15|457.03|452.93|17
1633309840000|2021-10-04 01:10:40|457.25|453.15|457.15|453.05|457.34|453.24|457.1|453|22
1633309850000|2021-10-04 01:10:50|457.08|452.98|457.3|453.2|457.3|453.2|457.08|452.98|16
1633309860000|2021-10-04 01:11:00|457.26|453.16|457.2|453.1|457.34|453.24|457.2|453.1|11
1633309870000|2021-10-04 01:11:10|457.25|453.15|457.15|453.05|457.25|453.15|457.1|453|14
1633309880000|2021-10-04 01:11:20|457.19|453.09|457.15|453.05|457.21|453.11|457.04|452.94|19
1633309890000|2021-10-04 01:11:30|457.1|453|457.19|453.09|457.25|453.15|457.1|453|15
1633309900000|2021-10-04 01:11:40|457.18|453.08|457.22|453.12|457.22|453.12|457.18|453.08|6
1633309910000|2021-10-04 01:11:50|457.2|453.1|457.27|453.17|457.29|453.19|457.2|453.1|10
1633309920000|2021-10-04 01:12:00|457.24|453.14|457.59|453.49|457.61|453.51|457.24|453.14|30
1633309930000|2021-10-04 01:12:10|457.57|453.47|457.76|453.66|457.78|453.68|457.55|453.45|19
1633309940000|2021-10-04 01:12:20|457.7|453.6|457.5|453.4|457.7|453.6|457.45|453.35|18
1633309950000|2021-10-04 01:12:30|457.55|453.45|457.35|453.25|457.59|453.49|457.3|453.2|22
1633309960000|2021-10-04 01:12:40|457.3|453.2|457.1|453|457.36|453.26|457.08|452.98|14
1633309970000|2021-10-04 01:12:50|457.18|453.08|457.63|453.53|457.65|453.55|457.18|453.08|21
1633309980000|2021-10-04 01:13:00|457.64|453.54|457.82|453.72|457.84|453.74|457.63|453.53|20
1633309990000|2021-10-04 01:13:10|457.83|453.73|458.09|453.99|458.2|454.1|457.83|453.73|19
1633310000000|2021-10-04 01:13:20|458.05|453.95|458.32|454.22|458.32|454.22|458.02|453.92|15
1633310010000|2021-10-04 01:13:30|458.22|454.12|458.33|454.23|458.47|454.37|458.22|454.12|27
1633310020000|2021-10-04 01:13:40|458.34|454.24|458.2|454.1|458.44|454.34|458.19|454.09|25
1633310030000|2021-10-04 01:13:50|458.19|454.09|458|453.9|458.2|454.1|458|453.9|19
1633310040000|2021-10-04 01:14:00|458.06|453.96|458|453.9|458.06|453.96|457.9|453.8|15
1633310050000|2021-10-04 01:14:10|457.97|453.87|458.05|453.95|458.1|454|457.97|453.87|16
1633310060000|2021-10-04 01:14:20|458.1|454|458.07|453.97|458.15|454.05|458|453.9|4
1633310070000|2021-10-04 01:14:30|458.08|453.98|457.61|453.51|458.08|453.98|457.61|453.51|8
1633310080000|2021-10-04 01:14:40|457.63|453.53|457.51|453.41|457.63|453.53|457.49|453.39|18
1633310090000|2021-10-04 01:14:50|457.5|453.4|457|452.9|457.51|453.41|457|452.9|16
1633310100000|2021-10-04 01:15:00|456.96|452.86|457.1|453|457.11|453.01|456.83|452.73|22
1633310110000|2021-10-04 01:15:10|457.13|453.03|457.62|453.52|457.63|453.53|457.13|453.03|23
1633310120000|2021-10-04 01:15:20|457.63|453.53|457.7|453.6|457.71|453.61|457.61|453.51|17
1633310130000|2021-10-04 01:15:30|457.71|453.61|457.9|453.8|457.9|453.8|457.71|453.61|9
1633310140000|2021-10-04 01:15:40|457.92|453.82|457.7|453.6|457.94|453.84|457.7|453.6|12
1633310150000|2021-10-04 01:15:50|457.67|453.57|457.1|453|457.7|453.6|457.05|452.95|28
1633310160000|2021-10-04 01:16:00|457.12|453.02|457.16|453.06|457.16|453.06|457.05|452.95|20
1633310170000|2021-10-04 01:16:10|457.17|453.07|457.26|453.16|457.3|453.2|457.17|453.07|16
1633310180000|2021-10-04 01:16:20|457.3|453.2|457.1|453|457.3|453.2|457.05|452.95|13
1633310190000|2021-10-04 01:16:30|457.05|452.95|457.05|452.95|457.1|453|456.96|452.86|8
1633310200000|2021-10-04 01:16:40|457.11|453.01|456.9|452.8|457.11|453.01|456.85|452.75|13
1633310210000|2021-10-04 01:16:50|457|452.9|457.06|452.96|457.08|452.98|456.91|452.81|15
1633310220000|2021-10-04 01:17:00|457.08|452.98|456.95|452.85|457.08|452.98|456.9|452.8|6
1633310230000|2021-10-04 01:17:10|456.9|452.8|456.93|452.83|456.95|452.85|456.84|452.74|16
1633310240000|2021-10-04 01:17:20|456.88|452.78|456.9|452.8|456.94|452.84|456.85|452.75|12
1633310250000|2021-10-04 01:17:30|456.98|452.88|457.3|453.2|457.32|453.22|456.98|452.88|14
1633310260000|2021-10-04 01:17:40|457.31|453.21|457.43|453.33|457.43|453.33|457.31|453.21|11
1633310270000|2021-10-04 01:17:50|457.42|453.32|457.54|453.44|457.6|453.5|457.42|453.32|15
1633310280000|2021-10-04 01:18:00|457.61|453.51|457.63|453.53|457.63|453.53|457.59|453.49|7
1633310300000|2021-10-04 01:18:20|457.61|453.51|457.43|453.33|457.61|453.51|457.42|453.32|12
1633310310000|2021-10-04 01:18:30|457.47|453.37|457.44|453.34|457.47|453.37|457.4|453.3|13
1633310320000|2021-10-04 01:18:40|457.39|453.29|457.5|453.4|457.58|453.48|457.39|453.29|22
1633310330000|2021-10-04 01:18:50|457.46|453.36|457.45|453.35|457.47|453.37|457.44|453.34|17
1633310340000|2021-10-04 01:19:00|457.41|453.31|457.39|453.29|457.45|453.35|457.38|453.28|9
1633310350000|2021-10-04 01:19:10|457.38|453.28|457.39|453.29|457.39|453.29|457.36|453.26|7
1633310360000|2021-10-04 01:19:20|457.37|453.27|457.22|453.12|457.37|453.27|457.22|453.12|15
1633310380000|2021-10-04 01:19:40|457.25|453.15|457.44|453.34|457.44|453.34|457.25|453.15|12
1633310390000|2021-10-04 01:19:50|457.42|453.32|457.39|453.29|457.49|453.39|457.39|453.29|9
1633310400000|2021-10-04 01:20:00|457.34|453.24|457.2|453.1|457.34|453.24|457.1|453|20
1633310410000|2021-10-04 01:20:10|457.19|453.09|457.14|453.04|457.25|453.15|457.14|453.04|15
1633310420000|2021-10-04 01:20:20|457.1|453|457.14|453.04|457.16|453.06|457.1|453|5
1633310430000|2021-10-04 01:20:30|457.15|453.05|457.14|453.04|457.15|453.05|457.11|453.01|11
1633310440000|2021-10-04 01:20:40|457.13|453.03|457.39|453.29|457.39|453.29|457.13|453.03|8
1633310450000|2021-10-04 01:20:50|457.37|453.27|457.27|453.17|457.37|453.27|457.21|453.11|8
1633310460000|2021-10-04 01:21:00|457.24|453.14|457.23|453.13|457.33|453.23|457.23|453.13|10
1633310470000|2021-10-04 01:21:10|457.27|453.17|457.24|453.14|457.27|453.17|457.2|453.1|9
1633310480000|2021-10-04 01:21:20|457.23|453.13|457.31|453.21|457.38|453.28|457.23|453.13|12
1633310490000|2021-10-04 01:21:30|457.3|453.2|457.29|453.19|457.3|453.2|457.24|453.14|8
1633310500000|2021-10-04 01:21:40|457.27|453.17|457.21|453.11|457.31|453.21|457.2|453.1|9
1633310510000|2021-10-04 01:21:50|457.2|453.1|457.2|453.1|457.21|453.11|457.2|453.1|5
1633310520000|2021-10-04 01:22:00|457.19|453.09|457.11|453.01|457.21|453.11|457.1|453|11
1633310530000|2021-10-04 01:22:10|457.12|453.02|457.01|452.91|457.15|453.05|457|452.9|9
1633310540000|2021-10-04 01:22:20|457|452.9|456.9|452.8|457.01|452.91|456.8|452.7|12
1633310550000|2021-10-04 01:22:30|456.91|452.81|457.05|452.95|457.11|453.01|456.9|452.8|14
1633310560000|2021-10-04 01:22:40|457.06|452.96|457.34|453.24|457.34|453.24|456.91|452.81|21
1633310570000|2021-10-04 01:22:50|457.39|453.29|458.45|454.35|458.55|454.45|457.39|453.29|31
1633310580000|2021-10-04 01:23:00|458.5|454.4|459.61|455.51|459.81|455.71|458.5|454.4|34
1633310590000|2021-10-04 01:23:10|459.62|455.52|459.52|455.42|459.88|455.78|459.52|455.42|29
1633310600000|2021-10-04 01:23:20|459.51|455.41|459.67|455.57|459.78|455.68|459.48|455.38|33
1633310610000|2021-10-04 01:23:30|459.64|455.54|459.64|455.54|459.75|455.65|459.56|455.46|27
1633310620000|2021-10-04 01:23:40|459.71|455.61|459.76|455.66|459.8|455.7|459.56|455.46|29
1633310630000|2021-10-04 01:23:50|459.72|455.62|460.02|455.92|460.03|455.93|459.71|455.61|25
1633310640000|2021-10-04 01:24:00|459.98|455.88|459.86|455.76|459.98|455.88|459.84|455.74|23
1633310650000|2021-10-04 01:24:10|459.88|455.78|459.78|455.68|460|455.9|459.77|455.67|24
1633310660000|2021-10-04 01:24:20|459.79|455.69|459.91|455.81|459.91|455.81|459.68|455.58|23
1633310670000|2021-10-04 01:24:30|459.92|455.82|460.17|456.07|460.21|456.11|459.9|455.8|21
1633310680000|2021-10-04 01:24:40|460.13|456.03|460.22|456.12|460.22|456.12|460.05|455.95|22
1633310690000|2021-10-04 01:24:50|460.23|456.13|460.67|456.57|460.67|456.57|460.23|456.13|20
1633310700000|2021-10-04 01:25:00|460.63|456.53|460.25|456.15|460.65|456.55|460.25|456.15|25
1633310710000|2021-10-04 01:25:10|460.28|456.18|460.37|456.27|460.48|456.38|460.25|456.15|22
1633310720000|2021-10-04 01:25:20|460.38|456.28|460.24|456.14|460.41|456.31|460.24|456.14|21
1633310730000|2021-10-04 01:25:30|460.15|456.05|459.92|455.82|460.22|456.12|459.92|455.82|18
1633310740000|2021-10-04 01:25:40|459.94|455.84|459.81|455.71|459.97|455.87|459.81|455.71|16
1633310750000|2021-10-04 01:25:50|459.82|455.72|459.93|455.83|459.94|455.84|459.81|455.71|8
1633310760000|2021-10-04 01:26:00|459.95|455.85|460|455.9|460.1|456|459.92|455.82|13
1633310770000|2021-10-04 01:26:10|459.95|455.85|459.59|455.49|459.96|455.86|459.59|455.49|22
1633310780000|2021-10-04 01:26:20|459.6|455.5|459.83|455.73|459.85|455.75|459.59|455.49|19
1633310790000|2021-10-04 01:26:30|459.8|455.7|459.57|455.47|459.8|455.7|459.57|455.47|15
1633310800000|2021-10-04 01:26:40|459.58|455.48|459.53|455.43|459.6|455.5|459.4|455.3|18
1633310810000|2021-10-04 01:26:50|459.58|455.48|459.45|455.35|459.65|455.55|459.45|455.35|10
1633310820000|2021-10-04 01:27:00|459.46|455.36|459.45|455.35|459.51|455.41|459.4|455.3|19
1633310830000|2021-10-04 01:27:10|459.5|455.4|459.72|455.62|459.86|455.76|459.5|455.4|21
1633310840000|2021-10-04 01:27:20|459.7|455.6|459.75|455.65|459.81|455.71|459.7|455.6|6
1633310850000|2021-10-04 01:27:30|459.78|455.68|459.85|455.75|459.85|455.75|459.69|455.59|13
1633310860000|2021-10-04 01:27:40|459.74|455.64|459.82|455.72|459.85|455.75|459.74|455.64|14
1633310870000|2021-10-04 01:27:50|459.8|455.7|459.65|455.55|459.83|455.73|459.65|455.55|9
1633310880000|2021-10-04 01:28:00|459.66|455.56|459.51|455.41|459.66|455.56|459.5|455.4|9
1633310890000|2021-10-04 01:28:10|459.47|455.37|459.43|455.33|459.53|455.43|459.43|455.33|9
1633310900000|2021-10-04 01:28:20|459.42|455.32|459.41|455.31|459.45|455.35|459.41|455.31|9
1633310910000|2021-10-04 01:28:30|459.45|455.35|459.43|455.33|459.45|455.35|459.4|455.3|9
1633310920000|2021-10-04 01:28:40|459.38|455.28|459.15|455.05|459.42|455.32|459.15|455.05|9
1633310930000|2021-10-04 01:28:50|459.2|455.1|459.32|455.22|459.48|455.38|459.15|455.05|12
1633310940000|2021-10-04 01:29:00|459.37|455.27|459.32|455.22|459.53|455.43|459.28|455.18|22
1633310950000|2021-10-04 01:29:10|459.39|455.29|459.35|455.25|459.4|455.3|459.26|455.16|11
1633310960000|2021-10-04 01:29:20|459.36|455.26|459.25|455.15|459.36|455.26|459.25|455.15|5
1633310970000|2021-10-04 01:29:30|459.28|455.18|459.32|455.22|459.35|455.25|459.25|455.15|7
1633310980000|2021-10-04 01:29:40|459.3|455.2|459.33|455.23|459.33|455.23|459.3|455.2|3
1633310990000|2021-10-04 01:29:50|459.32|455.22|459.32|455.22|459.35|455.25|459.32|455.22|7
1633311000000|2021-10-04 01:30:00|459.33|455.23|458.99|454.89|459.38|455.28|458.97|454.87|17
1633311010000|2021-10-04 01:30:10|459|454.9|458.79|454.69|459|454.9|458.79|454.69|12
1633311020000|2021-10-04 01:30:20|458.75|454.65|458.55|454.45|458.76|454.66|458.52|454.42|19
1633311030000|2021-10-04 01:30:30|458.52|454.42|458.57|454.47|458.71|454.61|458.51|454.41|27
1633311040000|2021-10-04 01:30:40|458.6|454.5|458.39|454.29|458.6|454.5|458.39|454.29|12
1633311050000|2021-10-04 01:30:50|458.4|454.3|458.28|454.18|458.45|454.35|458.23|454.13|13
1633311060000|2021-10-04 01:31:00|458.25|454.15|458.34|454.24|458.42|454.32|458.2|454.1|19
1633311070000|2021-10-04 01:31:10|458.32|454.22|458.39|454.29|458.39|454.29|458.3|454.2|13
1633311080000|2021-10-04 01:31:20|458.4|454.3|458.26|454.16|458.41|454.31|458.25|454.15|21
1633311090000|2021-10-04 01:31:30|458.27|454.17|458.4|454.3|458.4|454.3|458.14|454.04|16
1633311100000|2021-10-04 01:31:40|458.41|454.31|458.54|454.44|458.55|454.45|458.41|454.31|16
1633311110000|2021-10-04 01:31:50|458.6|454.5|458.8|454.7|458.8|454.7|458.6|454.5|14
1633311120000|2021-10-04 01:32:00|458.78|454.68|458.76|454.66|458.78|454.68|458.73|454.63|7
1633311130000|2021-10-04 01:32:10|458.67|454.57|458.3|454.2|458.68|454.58|458.3|454.2|15
1633311140000|2021-10-04 01:32:20|458.24|454.14|458.28|454.18|458.31|454.21|458.2|454.1|6
1633311150000|2021-10-04 01:32:30|458.33|454.23|458.62|454.52|458.71|454.61|458.32|454.22|12
1633311160000|2021-10-04 01:32:40|458.61|454.51|458.66|454.56|458.67|454.57|458.54|454.44|20
1633311170000|2021-10-04 01:32:50|458.64|454.54|458.5|454.4|458.7|454.6|458.5|454.4|16
1633311180000|2021-10-04 01:33:00|458.55|454.45|458.38|454.28|458.55|454.45|458.3|454.2|14
1633311190000|2021-10-04 01:33:10|458.39|454.29|458.39|454.29|458.43|454.33|458.34|454.24|11
1633311200000|2021-10-04 01:33:20|458.4|454.3|458.45|454.35|458.45|454.35|458.37|454.27|9
1633311210000|2021-10-04 01:33:30|458.47|454.37|458.59|454.49|458.61|454.51|458.47|454.37|16
1633311220000|2021-10-04 01:33:40|458.55|454.45|458.45|454.35|458.57|454.47|458.38|454.28|18
1633311230000|2021-10-04 01:33:50|458.49|454.39|458.72|454.62|458.72|454.62|458.38|454.28|18
1633311240000|2021-10-04 01:34:00|458.7|454.6|458.9|454.8|458.9|454.8|458.7|454.6|16
1633311250000|2021-10-04 01:34:10|458.87|454.77|459.03|454.93|459.03|454.93|458.87|454.77|9
1633311260000|2021-10-04 01:34:20|459.06|454.96|458.86|454.76|459.06|454.96|458.84|454.74|12
1633311270000|2021-10-04 01:34:30|458.87|454.77|458.7|454.6|458.87|454.77|458.7|454.6|11
1633311280000|2021-10-04 01:34:40|458.67|454.57|458.53|454.43|458.67|454.57|458.47|454.37|14
1633311290000|2021-10-04 01:34:50|458.52|454.42|458.63|454.53|458.63|454.53|458.45|454.35|15
1633311300000|2021-10-04 01:35:00|458.67|454.57|458.63|454.53|458.67|454.57|458.63|454.53|14
1633311310000|2021-10-04 01:35:10|458.6|454.5|458.99|454.89|458.99|454.89|458.6|454.5|19
1633311320000|2021-10-04 01:35:20|458.94|454.84|459.04|454.94|459.04|454.94|458.94|454.84|11
1633311330000|2021-10-04 01:35:30|459.03|454.93|459.05|454.95|459.07|454.97|459.03|454.93|4
1633311340000|2021-10-04 01:35:40|458.91|454.81|458.42|454.32|458.91|454.81|458.42|454.32|24
1633311350000|2021-10-04 01:35:50|458.4|454.3|458.33|454.23|458.45|454.35|458.24|454.14|19
1633311360000|2021-10-04 01:36:00|458.32|454.22|458.65|454.55|458.65|454.55|458.32|454.22|14
1633311370000|2021-10-04 01:36:10|458.67|454.57|458.86|454.76|458.9|454.8|458.67|454.57|14
1633311380000|2021-10-04 01:36:20|458.9|454.8|458.92|454.82|458.94|454.84|458.81|454.71|14
1633311390000|2021-10-04 01:36:30|458.94|454.84|458.8|454.7|458.94|454.84|458.8|454.7|8
1633311400000|2021-10-04 01:36:40|458.78|454.68|458.72|454.62|458.85|454.75|458.72|454.62|7
1633311410000|2021-10-04 01:36:50|458.7|454.6|458.4|454.3|458.76|454.66|458.4|454.3|21
1633311420000|2021-10-04 01:37:00|458.41|454.31|458.35|454.25|458.45|454.35|458.32|454.22|11
1633311430000|2021-10-04 01:37:10|458.39|454.29|457.9|453.8|458.39|454.29|457.81|453.71|22
1633311440000|2021-10-04 01:37:20|457.85|453.75|457.68|453.58|457.92|453.82|457.68|453.58|18
1633311450000|2021-10-04 01:37:30|457.63|453.53|457.65|453.55|457.76|453.66|457.55|453.45|17
1633311460000|2021-10-04 01:37:40|457.69|453.59|457.79|453.69|457.88|453.78|457.61|453.51|23
1633311470000|2021-10-04 01:37:50|457.8|453.7|457.91|453.81|458|453.9|457.6|453.5|24
1633311480000|2021-10-04 01:38:00|457.9|453.8|457.91|453.81|457.96|453.86|457.85|453.75|16
1633311490000|2021-10-04 01:38:10|457.88|453.78|457.54|453.44|457.88|453.78|457.5|453.4|22
1633311500000|2021-10-04 01:38:20|457.52|453.42|457.42|453.32|457.66|453.56|457.42|453.32|26
1633311510000|2021-10-04 01:38:30|457.31|453.21|457.28|453.18|457.45|453.35|457.28|453.18|20
1633311520000|2021-10-04 01:38:40|457.3|453.2|456.95|452.85|457.3|453.2|456.9|452.8|25
1633311530000|2021-10-04 01:38:50|456.96|452.86|456.91|452.81|456.99|452.89|456.8|452.7|17
1633311540000|2021-10-04 01:39:00|456.86|452.76|457|452.9|457.23|453.13|456.86|452.76|27
1633311550000|2021-10-04 01:39:10|457.01|452.91|456.96|452.86|457.06|452.96|456.89|452.79|19
1633311560000|2021-10-04 01:39:20|456.94|452.84|457.27|453.17|457.27|453.17|456.94|452.84|17
1633311570000|2021-10-04 01:39:30|457.32|453.22|457.7|453.6|457.7|453.6|457.32|453.22|18
1633311580000|2021-10-04 01:39:40|457.77|453.67|457.91|453.81|457.93|453.83|457.75|453.65|19
1633311590000|2021-10-04 01:39:50|457.86|453.76|457.7|453.6|457.93|453.83|457.7|453.6|21
1633311600000|2021-10-04 01:40:00|457.71|453.61|457.78|453.68|457.79|453.69|457.68|453.58|18
1633311610000|2021-10-04 01:40:10|457.83|453.73|457.87|453.77|457.99|453.89|457.78|453.68|17
1633311620000|2021-10-04 01:40:20|457.88|453.78|458|453.9|458.07|453.97|457.87|453.77|18
1633311630000|2021-10-04 01:40:30|457.97|453.87|457.94|453.84|457.99|453.89|457.94|453.84|4
1633311640000|2021-10-04 01:40:40|457.96|453.86|458.46|454.36|458.46|454.36|457.94|453.84|16
1633311650000|2021-10-04 01:40:50|458.47|454.37|458.36|454.26|458.5|454.4|458.22|454.12|14
1633311660000|2021-10-04 01:41:00|458.35|454.25|458.04|453.94|458.36|454.26|457.91|453.81|31
1633311670000|2021-10-04 01:41:10|458.1|454|458|453.9|458.1|454|457.95|453.85|19
1633311680000|2021-10-04 01:41:20|457.98|453.88|458.05|453.95|458.05|453.95|457.97|453.87|12
1633311690000|2021-10-04 01:41:30|458.03|453.93|458.24|454.14|458.27|454.17|458.03|453.93|15
1633311700000|2021-10-04 01:41:40|458.3|454.2|457.86|453.76|458.31|454.21|457.86|453.76|18
1633311710000|2021-10-04 01:41:50|457.93|453.83|457.82|453.72|457.93|453.83|457.74|453.64|17
1633311720000|2021-10-04 01:42:00|457.9|453.8|458.76|454.66|458.85|454.75|457.9|453.8|24
1633311730000|2021-10-04 01:42:10|458.75|454.65|459.06|454.96|459.06|454.96|458.73|454.63|23
1633311740000|2021-10-04 01:42:20|459.01|454.91|458.8|454.7|459.06|454.96|458.8|454.7|16
1633311750000|2021-10-04 01:42:30|458.7|454.6|458.56|454.46|458.76|454.66|458.53|454.43|16
1633311760000|2021-10-04 01:42:40|458.55|454.45|458.6|454.5|458.66|454.56|458.55|454.45|14
1633311770000|2021-10-04 01:42:50|458.55|454.45|458.5|454.4|458.65|454.55|458.35|454.25|23
1633311780000|2021-10-04 01:43:00|458.55|454.45|458.65|454.55|458.65|454.55|458.38|454.28|15
1633311790000|2021-10-04 01:43:10|458.64|454.54|458.6|454.5|458.69|454.59|458.6|454.5|6
1633311800000|2021-10-04 01:43:20|458.66|454.56|458.85|454.75|458.85|454.75|458.66|454.56|16
1633311810000|2021-10-04 01:43:30|458.86|454.76|459.05|454.95|459.05|454.95|458.86|454.76|14
1633311820000|2021-10-04 01:43:40|459.08|454.98|459.44|455.34|459.47|455.37|459.08|454.98|18
1633311830000|2021-10-04 01:43:50|459.38|455.28|459.08|454.98|459.46|455.36|459.08|454.98|17
1633311840000|2021-10-04 01:44:00|459.04|454.94|458.81|454.71|459.07|454.97|458.76|454.66|18
1633311850000|2021-10-04 01:44:10|458.8|454.7|459.34|455.24|459.34|455.24|458.75|454.65|21
1633311860000|2021-10-04 01:44:20|459.42|455.32|459.53|455.43|459.53|455.43|459.4|455.3|10
1633311870000|2021-10-04 01:44:30|459.54|455.44|459.76|455.66|459.76|455.66|459.51|455.41|13
1633311880000|2021-10-04 01:44:40|459.7|455.6|459.81|455.71|459.87|455.77|459.7|455.6|6
1633311890000|2021-10-04 01:44:50|459.77|455.67|459.51|455.41|459.79|455.69|459.51|455.41|21
1633311900000|2021-10-04 01:45:00|459.55|455.45|459.16|455.06|459.55|455.45|459.15|455.05|17
1633311910000|2021-10-04 01:45:10|459.11|455.01|458.95|454.85|459.15|455.05|458.89|454.79|22
1633311920000|2021-10-04 01:45:20|458.96|454.86|459.35|455.25|459.35|455.25|458.95|454.85|21
1633311930000|2021-10-04 01:45:30|459.26|455.16|459.49|455.39|459.5|455.4|459.2|455.1|18
1633311940000|2021-10-04 01:45:40|459.5|455.4|459.35|455.25|459.52|455.42|459.32|455.22|12
1633311950000|2021-10-04 01:45:50|459.4|455.3|459.47|455.37|459.49|455.39|459.4|455.3|7
1633311960000|2021-10-04 01:46:00|459.48|455.38|459.3|455.2|459.51|455.41|459.29|455.19|17
1633311970000|2021-10-04 01:46:10|459.21|455.11|459.3|455.2|459.34|455.24|459.08|454.98|21
1633311980000|2021-10-04 01:46:20|459.4|455.3|459.25|455.15|459.42|455.32|459.25|455.15|12
1633311990000|2021-10-04 01:46:30|459.26|455.16|458.95|454.85|459.26|455.16|458.95|454.85|11
1633312000000|2021-10-04 01:46:40|458.98|454.88|458.94|454.84|458.98|454.88|458.89|454.79|8
1633312010000|2021-10-04 01:46:50|458.87|454.77|458.76|454.66|458.92|454.82|458.65|454.55|17
1633312020000|2021-10-04 01:47:00|458.71|454.61|458.8|454.7|458.8|454.7|458.71|454.61|3
1633312030000|2021-10-04 01:47:10|458.81|454.71|458.81|454.71|458.86|454.76|458.71|454.61|11
1633312040000|2021-10-04 01:47:20|458.89|454.79|458.99|454.89|458.99|454.89|458.88|454.78|18
1633312050000|2021-10-04 01:47:30|459.04|454.94|459.08|454.98|459.08|454.98|459.03|454.93|4
1633312060000|2021-10-04 01:47:40|459.1|455|458.98|454.88|459.1|455|458.9|454.8|8
1633312070000|2021-10-04 01:47:50|458.99|454.89|458.9|454.8|458.99|454.89|458.85|454.75|11
1633312080000|2021-10-04 01:48:00|458.89|454.79|458.85|454.75|458.93|454.83|458.85|454.75|13
1633312090000|2021-10-04 01:48:10|458.86|454.76|458.94|454.84|459.02|454.92|458.86|454.76|12
1633312100000|2021-10-04 01:48:20|458.97|454.87|459.07|454.97|459.07|454.97|458.97|454.87|8
1633312110000|2021-10-04 01:48:30|459.03|454.93|458.8|454.7|459.07|454.97|458.8|454.7|11
1633312120000|2021-10-04 01:48:40|458.78|454.68|458.8|454.7|458.85|454.75|458.78|454.68|6
1633312130000|2021-10-04 01:48:50|458.85|454.75|458.76|454.66|458.85|454.75|458.64|454.54|13
1633312140000|2021-10-04 01:49:00|458.7|454.6|458.45|454.35|458.7|454.6|458.4|454.3|15
1633312150000|2021-10-04 01:49:10|458.41|454.31|458.56|454.46|458.56|454.46|458.41|454.31|3
1633312160000|2021-10-04 01:49:20|458.5|454.4|458.31|454.21|458.59|454.49|458.26|454.16|21
1633312170000|2021-10-04 01:49:30|458.29|454.19|458.25|454.15|458.3|454.2|458.25|454.15|4
1633312180000|2021-10-04 01:49:40|458.23|454.13|458.26|454.16|458.3|454.2|458.2|454.1|10
1633312190000|2021-10-04 01:49:50|458.23|454.13|458.23|454.13|458.49|454.39|458.15|454.05|20
1633312200000|2021-10-04 01:50:00|458.26|454.16|458.3|454.2|458.3|454.2|458.25|454.15|8
1633312210000|2021-10-04 01:50:10|458.35|454.25|458.33|454.23|458.39|454.29|458.28|454.18|10
1633312220000|2021-10-04 01:50:20|458.3|454.2|458.25|454.15|458.34|454.24|458.17|454.07|10
1633312230000|2021-10-04 01:50:30|458.3|454.2|458.37|454.27|458.37|454.27|458.2|454.1|13
1633312240000|2021-10-04 01:50:40|458.35|454.25|458.54|454.44|458.71|454.61|458.35|454.25|15
1633312250000|2021-10-04 01:50:50|458.52|454.42|458.18|454.08|458.52|454.42|458.18|454.08|21
1633312260000|2021-10-04 01:51:00|458.17|454.07|458.05|453.95|458.18|454.08|458.05|453.95|16
1633312270000|2021-10-04 01:51:10|458.15|454.05|458.32|454.22|458.32|454.22|458.05|453.95|17
1633312280000|2021-10-04 01:51:20|458.34|454.24|458.35|454.25|458.45|454.35|458.23|454.13|15
1633312290000|2021-10-04 01:51:30|458.3|454.2|458.5|454.4|458.58|454.48|458.21|454.11|12
1633312300000|2021-10-04 01:51:40|458.53|454.43|458.7|454.6|458.7|454.6|458.53|454.43|14
1633312310000|2021-10-04 01:51:50|458.71|454.61|458.78|454.68|458.81|454.71|458.71|454.61|8
1633312320000|2021-10-04 01:52:00|458.7|454.6|458.48|454.38|458.7|454.6|458.42|454.32|14
1633312330000|2021-10-04 01:52:10|458.52|454.42|458.6|454.5|458.71|454.61|458.5|454.4|15
1633312340000|2021-10-04 01:52:20|458.59|454.49|458.61|454.51|458.61|454.51|458.52|454.42|9
1633312350000|2021-10-04 01:52:30|458.6|454.5|458.55|454.45|458.63|454.53|458.5|454.4|8
1633312360000|2021-10-04 01:52:40|458.6|454.5|458.85|454.75|458.85|454.75|458.55|454.45|15
1633312370000|2021-10-04 01:52:50|458.75|454.65|458.94|454.84|458.94|454.84|458.75|454.65|12
1633312380000|2021-10-04 01:53:00|458.93|454.83|458.75|454.65|458.94|454.84|458.75|454.65|13
1633312390000|2021-10-04 01:53:10|458.76|454.66|458.7|454.6|458.76|454.66|458.59|454.49|12
1633312400000|2021-10-04 01:53:20|458.66|454.56|458.6|454.5|458.68|454.58|458.5|454.4|9
1633312410000|2021-10-04 01:53:30|458.61|454.51|458.5|454.4|458.66|454.56|458.48|454.38|8
1633312420000|2021-10-04 01:53:40|458.56|454.46|458.64|454.54|458.7|454.6|458.55|454.45|7
1633312430000|2021-10-04 01:53:50|458.6|454.5|458.75|454.65|458.8|454.7|458.6|454.5|5
1633312440000|2021-10-04 01:54:00|458.67|454.57|458.98|454.88|458.98|454.88|458.67|454.57|8
1633312450000|2021-10-04 01:54:10|458.94|454.84|458.98|454.88|458.99|454.89|458.94|454.84|7
1633312460000|2021-10-04 01:54:20|458.95|454.85|458.83|454.73|458.95|454.85|458.81|454.71|10
1633312470000|2021-10-04 01:54:30|458.74|454.64|458.84|454.74|458.84|454.74|458.74|454.64|5
1633312480000|2021-10-04 01:54:40|458.83|454.73|458.74|454.64|458.83|454.73|458.7|454.6|7
1633312490000|2021-10-04 01:54:50|458.79|454.69|458.72|454.62|458.79|454.69|458.72|454.62|8
1633312500000|2021-10-04 01:55:00|458.73|454.63|458.49|454.39|458.74|454.64|458.49|454.39|13
1633312510000|2021-10-04 01:55:10|458.5|454.4|458.45|454.35|458.53|454.43|458.4|454.3|14
1633312520000|2021-10-04 01:55:20|458.46|454.36|458.42|454.32|458.5|454.4|458.42|454.32|10
1633312530000|2021-10-04 01:55:30|458.39|454.29|458.56|454.46|458.56|454.46|458.35|454.25|14
1633312540000|2021-10-04 01:55:40|458.57|454.47|458.68|454.58|458.7|454.6|458.57|454.47|14
1633312550000|2021-10-04 01:55:50|458.7|454.6|458.7|454.6|458.73|454.63|458.7|454.6|5
1633312560000|2021-10-04 01:56:00|458.71|454.61|458.67|454.57|458.71|454.61|458.59|454.49|5
1633312570000|2021-10-04 01:56:10|458.6|454.5|458.55|454.45|458.6|454.5|458.54|454.44|6
1633312580000|2021-10-04 01:56:20|458.58|454.48|458.63|454.53|458.65|454.55|458.45|454.35|11
1633312590000|2021-10-04 01:56:30|458.72|454.62|458.67|454.57|458.87|454.77|458.67|454.57|9
1633312600000|2021-10-04 01:56:40|458.64|454.54|458.56|454.46|458.67|454.57|458.55|454.45|10
1633312610000|2021-10-04 01:56:50|458.57|454.47|458.5|454.4|458.57|454.47|458.5|454.4|3
1633312620000|2021-10-04 01:57:00|458.42|454.32|458.53|454.43|458.56|454.46|458.3|454.2|15
1633312630000|2021-10-04 01:57:10|458.54|454.44|458.58|454.48|458.68|454.58|458.4|454.3|9
1633312640000|2021-10-04 01:57:20|458.57|454.47|458.49|454.39|458.65|454.55|458.49|454.39|3
1633312650000|2021-10-04 01:57:30|458.6|454.5|458.32|454.22|458.6|454.5|458.18|454.08|14
1633312660000|2021-10-04 01:57:40|458.38|454.28|458.31|454.21|458.38|454.28|458.22|454.12|7
1633312670000|2021-10-04 01:57:50|458.24|454.14|458.91|454.81|459.02|454.92|458.24|454.14|24
1633312680000|2021-10-04 01:58:00|458.92|454.82|458.93|454.83|458.98|454.88|458.92|454.82|8
1633312690000|2021-10-04 01:58:10|458.96|454.86|458.96|454.86|458.97|454.87|458.85|454.75|17
1633312700000|2021-10-04 01:58:20|458.97|454.87|459.02|454.92|459.03|454.93|458.97|454.87|9
1633312710000|2021-10-04 01:58:30|459|454.9|458.69|454.59|459|454.9|458.66|454.56|16
1633312720000|2021-10-04 01:58:40|458.7|454.6|458.56|454.46|458.7|454.6|458.41|454.31|26
1633312730000|2021-10-04 01:58:50|458.4|454.3|458.49|454.39|458.5|454.4|458.32|454.22|13
1633312740000|2021-10-04 01:59:00|458.48|454.38|458.05|453.95|458.49|454.39|458.05|453.95|20
1633312750000|2021-10-04 01:59:10|458.04|453.94|457.72|453.62|458.04|453.94|457.7|453.6|24
1633312760000|2021-10-04 01:59:20|457.74|453.64|457.67|453.57|457.78|453.68|457.63|453.53|16
1633312770000|2021-10-04 01:59:30|457.75|453.65|457.75|453.65|457.77|453.67|457.7|453.6|7
1633312780000|2021-10-04 01:59:40|457.78|453.68|457.7|453.6|457.87|453.77|457.67|453.57|25
1633312790000|2021-10-04 01:59:50|457.76|453.66|458.1|454|458.1|454|457.76|453.66|18
1633312800000|2021-10-04 02:00:00|458.08|453.98|457.85|453.75|458.26|454.16|457.85|453.75|24
1633312810000|2021-10-04 02:00:10|457.9|453.8|457.88|453.78|457.9|453.8|457.8|453.7|16
1633312820000|2021-10-04 02:00:20|457.87|453.77|457.9|453.8|457.9|453.8|457.78|453.68|8
1633312830000|2021-10-04 02:00:30|457.95|453.85|457.88|453.78|457.98|453.88|457.84|453.74|5
1633312840000|2021-10-04 02:00:40|457.83|453.73|457.97|453.87|457.97|453.87|457.82|453.72|11
1633312850000|2021-10-04 02:00:50|457.88|453.78|457.75|453.65|457.95|453.85|457.7|453.6|17
1633312860000|2021-10-04 02:01:00|457.77|453.67|457.38|453.28|457.78|453.68|457.38|453.28|15
1633312870000|2021-10-04 02:01:10|457.41|453.31|457.4|453.3|457.49|453.39|457.35|453.25|8
1633312880000|2021-10-04 02:01:20|457.39|453.29|457.2|453.1|457.39|453.29|457.14|453.04|16
1633312890000|2021-10-04 02:01:30|457.15|453.05|457.15|453.05|457.26|453.16|457.05|452.95|19
1633312900000|2021-10-04 02:01:40|457.05|452.95|456.96|452.86|457.1|453|456.94|452.84|12
1633312910000|2021-10-04 02:01:50|456.91|452.81|456.78|452.68|456.91|452.81|456.76|452.66|15
1633312920000|2021-10-04 02:02:00|456.74|452.64|456.77|452.67|456.85|452.75|456.7|452.6|15
1633312930000|2021-10-04 02:02:10|456.78|452.68|456.71|452.61|456.82|452.72|456.7|452.6|13
1633312940000|2021-10-04 02:02:20|456.62|452.52|456.51|452.41|456.65|452.55|456.48|452.38|14
1633312950000|2021-10-04 02:02:30|456.48|452.38|456.62|452.52|456.63|452.53|456.46|452.36|16
1633312960000|2021-10-04 02:02:40|456.63|452.53|457.16|453.06|457.16|453.06|456.63|452.53|23
1633312970000|2021-10-04 02:02:50|457.17|453.07|457.32|453.22|457.38|453.28|457.01|452.91|21
1633312980000|2021-10-04 02:03:00|457.34|453.24|457.17|453.07|457.36|453.26|457.1|453|20
1633312990000|2021-10-04 02:03:10|457.18|453.08|457.11|453.01|457.19|453.09|456.98|452.88|8
1633313000000|2021-10-04 02:03:20|457.15|453.05|457.07|452.97|457.16|453.06|457.01|452.91|11
1633313010000|2021-10-04 02:03:30|457.08|452.98|456.92|452.82|457.08|452.98|456.92|452.82|7
1633313020000|2021-10-04 02:03:40|456.96|452.86|457|452.9|457.18|453.08|456.92|452.82|10
1633313030000|2021-10-04 02:03:50|457.06|452.96|456.75|452.65|457.14|453.04|456.75|452.65|14
1633313040000|2021-10-04 02:04:00|456.79|452.69|456.66|452.56|456.79|452.69|456.63|452.53|13
1633313050000|2021-10-04 02:04:10|456.67|452.57|456.66|452.56|456.84|452.74|456.59|452.49|10
1633313060000|2021-10-04 02:04:20|456.79|452.69|456.75|452.65|456.79|452.69|456.61|452.51|5
1633313070000|2021-10-04 02:04:30|456.59|452.49|456.71|452.61|456.71|452.61|456.59|452.49|3
1633313080000|2021-10-04 02:04:40|456.59|452.49|456.71|452.61|456.71|452.61|456.58|452.48|10
1633313090000|2021-10-04 02:04:50|456.65|452.55|456.71|452.61|456.72|452.62|456.56|452.46|11
1633313100000|2021-10-04 02:05:00|456.72|452.62|457.02|452.92|457.04|452.94|456.59|452.49|21
1633313110000|2021-10-04 02:05:10|457.01|452.91|456.64|452.54|457.01|452.91|456.64|452.54|17
1633313120000|2021-10-04 02:05:20|456.65|452.55|456.64|452.54|456.69|452.59|456.5|452.4|12
1633313130000|2021-10-04 02:05:30|456.65|452.55|456.55|452.45|456.65|452.55|456.55|452.45|5
1633313140000|2021-10-04 02:05:40|456.64|452.54|456.67|452.57|456.72|452.62|456.61|452.51|9
1633313150000|2021-10-04 02:05:50|456.68|452.58|456.62|452.52|456.71|452.61|456.62|452.52|11
1633313160000|2021-10-04 02:06:00|456.59|452.49|456.44|452.34|456.59|452.49|456.43|452.33|11
1633313170000|2021-10-04 02:06:10|456.34|452.24|456.53|452.43|456.53|452.43|456.34|452.24|12
1633313180000|2021-10-04 02:06:20|456.55|452.45|456.61|452.51|456.61|452.51|456.49|452.39|4
1633313190000|2021-10-04 02:06:30|456.55|452.45|456.64|452.54|456.64|452.54|456.55|452.45|8
1633313200000|2021-10-04 02:06:40|456.72|452.62|457.3|453.2|457.3|453.2|456.7|452.6|20
1633313210000|2021-10-04 02:06:50|457.37|453.27|457.77|453.67|457.77|453.67|457.37|453.27|19
1633313220000|2021-10-04 02:07:00|457.73|453.63|457.86|453.76|458.18|454.08|457.73|453.63|22
1633313230000|2021-10-04 02:07:10|457.87|453.77|457.44|453.34|457.87|453.77|457.36|453.26|27
1633313240000|2021-10-04 02:07:20|457.45|453.35|457.24|453.14|457.45|453.35|457.11|453.01|22
1633313250000|2021-10-04 02:07:30|457.23|453.13|457.25|453.15|457.48|453.38|457.05|452.95|26
1633313260000|2021-10-04 02:07:40|457.27|453.17|457.15|453.05|457.33|453.23|457.1|453|18
1633313270000|2021-10-04 02:07:50|457.16|453.06|456.86|452.76|457.18|453.08|456.78|452.68|25
1633313280000|2021-10-04 02:08:00|456.88|452.78|456.63|452.53|456.95|452.85|456.55|452.45|17
1633313290000|2021-10-04 02:08:10|456.53|452.43|456.64|452.54|456.64|452.54|456.46|452.36|18
1633313300000|2021-10-04 02:08:20|456.6|452.5|456.44|452.34|456.6|452.5|456.34|452.24|15
1633313310000|2021-10-04 02:08:30|456.56|452.46|456.92|452.82|456.92|452.82|456.56|452.46|18
1633313320000|2021-10-04 02:08:40|456.93|452.83|457.01|452.91|457.01|452.91|456.82|452.72|26
1633313330000|2021-10-04 02:08:50|457.02|452.92|457.16|453.06|457.19|453.09|457.02|452.92|13
1633313340000|2021-10-04 02:09:00|457.12|453.02|457.2|453.1|457.36|453.26|457.12|453.02|4
1633313350000|2021-10-04 02:09:10|457.37|453.27|457.54|453.44|457.54|453.44|457.2|453.1|11
1633313360000|2021-10-04 02:09:20|457.55|453.45|457.69|453.59|457.9|453.8|457.55|453.45|20
1633313370000|2021-10-04 02:09:30|457.7|453.6|457.36|453.26|457.7|453.6|457.35|453.25|16
1633313380000|2021-10-04 02:09:40|457.35|453.25|457.17|453.07|457.35|453.25|457.12|453.02|18
1633313390000|2021-10-04 02:09:50|457.24|453.14|457.04|452.94|457.25|453.15|457.04|452.94|15
1633313400000|2021-10-04 02:10:00|457.14|453.04|457.08|452.98|457.23|453.13|457.05|452.95|17
1633313410000|2021-10-04 02:10:10|457.07|452.97|457.25|453.15|457.33|453.23|456.91|452.81|19
1633313420000|2021-10-04 02:10:20|457.26|453.16|457.2|453.1|457.26|453.16|457.07|452.97|5
1633313430000|2021-10-04 02:10:30|457.19|453.09|456.75|452.65|457.19|453.09|456.75|452.65|11
1633313440000|2021-10-04 02:10:40|456.73|452.63|456.59|452.49|456.84|452.74|456.51|452.41|25
1633313450000|2021-10-04 02:10:50|456.58|452.48|456.84|452.74|456.84|452.74|456.58|452.48|19
1633313460000|2021-10-04 02:11:00|456.85|452.75|456.73|452.63|456.97|452.87|456.66|452.56|19
1633313470000|2021-10-04 02:11:10|456.71|452.61|456.74|452.64|456.77|452.67|456.64|452.54|19
1633313480000|2021-10-04 02:11:20|456.75|452.65|456.74|452.64|456.79|452.69|456.63|452.53|23
1633313490000|2021-10-04 02:11:30|456.76|452.66|456.8|452.7|456.82|452.72|456.68|452.58|18
1633313500000|2021-10-04 02:11:40|456.83|452.73|457.13|453.03|457.13|453.03|456.8|452.7|12
1633313510000|2021-10-04 02:11:50|457.23|453.13|457.3|453.2|457.4|453.3|457.22|453.12|10
1633313520000|2021-10-04 02:12:00|457.39|453.29|457.42|453.32|457.52|453.42|457.39|453.29|8
1633313530000|2021-10-04 02:12:10|457.41|453.31|457.65|453.55|457.7|453.6|457.4|453.3|12
1633313540000|2021-10-04 02:12:20|457.72|453.62|457.8|453.7|457.8|453.7|457.7|453.6|4
1633313550000|2021-10-04 02:12:30|457.85|453.75|457.63|453.53|457.86|453.76|457.63|453.53|10
1633313560000|2021-10-04 02:12:40|457.65|453.55|457.54|453.44|457.69|453.59|457.54|453.44|6
1633313570000|2021-10-04 02:12:50|457.5|453.4|457.54|453.44|457.57|453.47|457.47|453.37|8
1633313580000|2021-10-04 02:13:00|457.56|453.46|457.54|453.44|457.56|453.46|457.53|453.43|4
1633313590000|2021-10-04 02:13:10|457.51|453.41|457.75|453.65|457.75|453.65|457.51|453.41|3
1633313600000|2021-10-04 02:13:20|457.68|453.58|457.9|453.8|457.9|453.8|457.68|453.58|9
1633313610000|2021-10-04 02:13:30|458|453.9|457.9|453.8|458|453.9|457.9|453.8|6
1633313620000|2021-10-04 02:13:40|458|453.9|457.9|453.8|458.01|453.91|457.9|453.8|5
1633313630000|2021-10-04 02:13:50|457.93|453.83|458.03|453.93|458.05|453.95|457.93|453.83|10
1633313640000|2021-10-04 02:14:00|458.05|453.95|458.03|453.93|458.17|454.07|458.02|453.92|9
1633313650000|2021-10-04 02:14:10|458|453.9|457.9|453.8|458.03|453.93|457.9|453.8|9
1633313660000|2021-10-04 02:14:20|457.8|453.7|458.04|453.94|458.1|454|457.8|453.7|6
1633313670000|2021-10-04 02:14:30|458.02|453.92|457.9|453.8|458.06|453.96|457.9|453.8|8
1633313680000|2021-10-04 02:14:40|458.02|453.92|457.9|453.8|458.02|453.92|457.9|453.8|3
1633313690000|2021-10-04 02:14:50|457.93|453.83|458.07|453.97|458.07|453.97|457.86|453.76|12
1633313700000|2021-10-04 02:15:00|458.11|454.01|458.09|453.99|458.15|454.05|458.09|453.99|8
1633313710000|2021-10-04 02:15:10|458.14|454.04|458.08|453.98|458.14|454.04|458.07|453.97|5
1633313720000|2021-10-04 02:15:20|458.09|453.99|458.08|453.98|458.09|453.99|458.08|453.98|2
1633313730000|2021-10-04 02:15:30|458.11|454.01|458.12|454.02|458.14|454.04|458.11|454.01|3
1633313740000|2021-10-04 02:15:40|458.14|454.04|458.15|454.05|458.15|454.05|458.08|453.98|7
1633313750000|2021-10-04 02:15:50|458.17|454.07|458.4|454.3|458.4|454.3|458.17|454.07|8
1633313760000|2021-10-04 02:16:00|458.46|454.36|458.2|454.1|458.52|454.42|458.16|454.06|19
1633313770000|2021-10-04 02:16:10|458.25|454.15|458.2|454.1|458.25|454.15|458.2|454.1|2
1633313780000|2021-10-04 02:16:20|458.19|454.09|458|453.9|458.2|454.1|457.98|453.88|18
1633313790000|2021-10-04 02:16:30|457.96|453.86|457.98|453.88|458|453.9|457.96|453.86|4
1633313800000|2021-10-04 02:16:40|457.97|453.87|457.67|453.57|457.97|453.87|457.67|453.57|19
1633313810000|2021-10-04 02:16:50|457.65|453.55|457.4|453.3|457.65|453.55|457.4|453.3|14
1633313820000|2021-10-04 02:17:00|457.41|453.31|457.32|453.22|457.42|453.32|457.32|453.22|14
1633313830000|2021-10-04 02:17:10|457.35|453.25|457.39|453.29|457.39|453.29|457.3|453.2|11
1633313840000|2021-10-04 02:17:20|457.38|453.28|457.58|453.48|457.65|453.55|457.38|453.28|15
1633313850000|2021-10-04 02:17:30|457.55|453.45|457.42|453.32|457.55|453.45|457.4|453.3|12
1633313860000|2021-10-04 02:17:40|457.44|453.34|457.42|453.32|457.5|453.4|457.41|453.31|13
1633313870000|2021-10-04 02:17:50|457.45|453.35|457.43|453.33|457.48|453.38|457.42|453.32|4
1633313880000|2021-10-04 02:18:00|457.44|453.34|457.45|453.35|457.5|453.4|457.43|453.33|8
1633313890000|2021-10-04 02:18:10|457.42|453.32|457.43|453.33|457.45|453.35|457.42|453.32|12
1633313900000|2021-10-04 02:18:20|457.45|453.35|457.46|453.36|457.46|453.36|457.41|453.31|12
1633313910000|2021-10-04 02:18:30|457.42|453.32|457.46|453.36|457.46|453.36|457.42|453.32|4
1633313920000|2021-10-04 02:18:40|457.44|453.34|457.4|453.3|457.53|453.43|457.39|453.29|15
1633313930000|2021-10-04 02:18:50|457.39|453.29|457.23|453.13|457.4|453.3|457.23|453.13|13
1633313940000|2021-10-04 02:19:00|457.24|453.14|457.32|453.22|457.37|453.27|457.24|453.14|9
1633313950000|2021-10-04 02:19:10|457.3|453.2|457.35|453.25|457.35|453.25|457.3|453.2|3
1633313970000|2021-10-04 02:19:30|457.33|453.23|457.32|453.22|457.37|453.27|457.3|453.2|10
1633313980000|2021-10-04 02:19:40|457.31|453.21|457.32|453.22|457.32|453.22|457.31|453.21|2
1633313990000|2021-10-04 02:19:50|457.31|453.21|457.73|453.63|457.76|453.66|457.31|453.21|18
1633314000000|2021-10-04 02:20:00|457.72|453.62|457.4|453.3|457.76|453.66|457.35|453.25|16
1633314010000|2021-10-04 02:20:10|457.35|453.25|457.13|453.03|457.35|453.25|457.12|453.02|19
1633314020000|2021-10-04 02:20:20|457.14|453.04|456.9|452.8|457.14|453.04|456.9|452.8|13
1633314030000|2021-10-04 02:20:30|456.92|452.82|456.4|452.3|456.92|452.82|456.39|452.29|24
1633314040000|2021-10-04 02:20:40|456.27|452.17|456.35|452.25|456.42|452.32|456.27|452.17|20
1633314050000|2021-10-04 02:20:50|456.31|452.21|456.4|452.3|456.4|452.3|456.23|452.13|10
1633314060000|2021-10-04 02:21:00|456.41|452.31|456.18|452.08|456.41|452.31|456.18|452.08|20
1633314070000|2021-10-04 02:21:10|456.19|452.09|456.21|452.11|456.22|452.12|456.16|452.06|13
1633314080000|2021-10-04 02:21:20|456.2|452.1|456.4|452.3|456.41|452.31|456.18|452.08|16
1633314090000|2021-10-04 02:21:30|456.45|452.35|456.61|452.51|456.62|452.52|456.42|452.32|11
1633314100000|2021-10-04 02:21:40|456.6|452.5|456.76|452.66|456.78|452.68|456.6|452.5|12
1633314110000|2021-10-04 02:21:50|456.77|452.67|456.87|452.77|456.88|452.78|456.77|452.67|5
1633314120000|2021-10-04 02:22:00|456.92|452.82|456.64|452.54|456.92|452.82|456.6|452.5|16
1633314130000|2021-10-04 02:22:10|456.62|452.52|456.49|452.39|456.62|452.52|456.49|452.39|17
1633314140000|2021-10-04 02:22:20|456.51|452.41|456.49|452.39|456.52|452.42|456.45|452.35|10
1633314150000|2021-10-04 02:22:30|456.4|452.3|456.44|452.34|456.51|452.41|456.4|452.3|14
1633314160000|2021-10-04 02:22:40|456.42|452.32|456.24|452.14|456.48|452.38|456.23|452.13|17
1633314170000|2021-10-04 02:22:50|456.22|452.12|456.22|452.12|456.23|452.13|456.14|452.04|16
1633314180000|2021-10-04 02:23:00|456.21|452.11|456.41|452.31|456.41|452.31|456.21|452.11|7
1633314190000|2021-10-04 02:23:10|456.4|452.3|456.4|452.3|456.41|452.31|456.4|452.3|5
1633314200000|2021-10-04 02:23:20|456.42|452.32|456.31|452.21|456.43|452.33|456.29|452.19|11
1633314210000|2021-10-04 02:23:30|456.32|452.22|455.93|451.83|456.33|452.23|455.93|451.83|21
1633314220000|2021-10-04 02:23:40|455.88|451.78|455.69|451.59|455.88|451.78|455.64|451.54|22
1633314230000|2021-10-04 02:23:50|455.65|451.55|455.49|451.39|455.65|451.55|455.39|451.29|15
1633314240000|2021-10-04 02:24:00|455.5|451.4|455.48|451.38|455.63|451.53|455.48|451.38|13
1633314250000|2021-10-04 02:24:10|455.53|451.43|455.51|451.41|455.55|451.45|455.46|451.36|10
1633314260000|2021-10-04 02:24:20|455.49|451.39|455.32|451.22|455.49|451.39|455.3|451.2|11
1633314270000|2021-10-04 02:24:30|455.31|451.21|455.52|451.42|455.52|451.42|455.29|451.19|21
1633314280000|2021-10-04 02:24:40|455.53|451.43|455.45|451.35|455.55|451.45|455.4|451.3|14
1633314290000|2021-10-04 02:24:50|455.35|451.25|455.3|451.2|455.37|451.27|455.29|451.19|13
1633314300000|2021-10-04 02:25:00|455.36|451.26|455.43|451.33|455.43|451.33|455.28|451.18|10
1633314310000|2021-10-04 02:25:10|455.45|451.35|455.96|451.86|456.01|451.91|455.43|451.33|24
1633314320000|2021-10-04 02:25:20|455.9|451.8|455.65|451.55|455.9|451.8|455.6|451.5|18
1633314330000|2021-10-04 02:25:30|455.68|451.58|455.76|451.66|455.9|451.8|455.67|451.57|15
1633314340000|2021-10-04 02:25:40|455.74|451.64|455.51|451.41|455.74|451.64|455.46|451.36|23
1633314350000|2021-10-04 02:25:50|455.5|451.4|455.61|451.51|455.62|451.52|455.45|451.35|19
1633314360000|2021-10-04 02:26:00|455.62|451.52|455.62|451.52|455.64|451.54|455.55|451.45|13
1633314370000|2021-10-04 02:26:10|455.63|451.53|455.72|451.62|455.74|451.64|455.63|451.53|15
1633314380000|2021-10-04 02:26:20|455.71|451.61|455.47|451.37|455.72|451.62|455.47|451.37|28
1633314390000|2021-10-04 02:26:30|455.48|451.38|455.53|451.43|455.58|451.48|455.48|451.38|24
1633314400000|2021-10-04 02:26:40|455.51|451.41|455.66|451.56|455.72|451.62|455.51|451.41|22
1633314410000|2021-10-04 02:26:50|455.65|451.55|455.76|451.66|455.84|451.74|455.65|451.55|20
1633314420000|2021-10-04 02:27:00|455.7|451.6|455.45|451.35|455.73|451.63|455.45|451.35|15
1633314430000|2021-10-04 02:27:10|455.49|451.39|455.46|451.36|455.52|451.42|455.43|451.33|12
1633314440000|2021-10-04 02:27:20|455.48|451.38|455.31|451.21|455.52|451.42|455.31|451.21|9
1633314450000|2021-10-04 02:27:30|455.42|451.32|455.41|451.31|455.45|451.35|455.3|451.2|13
1633314460000|2021-10-04 02:27:40|455.4|451.3|455.35|451.25|455.4|451.3|455.28|451.18|19
1633314470000|2021-10-04 02:27:50|455.3|451.2|455.04|450.94|455.3|451.2|455.04|450.94|10
1633314480000|2021-10-04 02:28:00|454.98|450.88|454.35|450.25|454.98|450.88|454.34|450.24|25
1633314490000|2021-10-04 02:28:10|454.4|450.3|454.76|450.66|454.78|450.68|454.4|450.3|18
1633314500000|2021-10-04 02:28:20|454.78|450.68|454.61|450.51|454.78|450.68|454.45|450.35|24
1633314510000|2021-10-04 02:28:30|454.62|450.52|454.89|450.79|454.89|450.79|454.47|450.37|30
1633314520000|2021-10-04 02:28:40|454.91|450.81|454.4|450.3|454.92|450.82|454.4|450.3|22
1633314530000|2021-10-04 02:28:50|454.41|450.31|454.59|450.49|454.59|450.49|454.41|450.31|12
1633314540000|2021-10-04 02:29:00|454.62|450.52|454.35|450.25|454.7|450.6|454.3|450.2|19
1633314550000|2021-10-04 02:29:10|454.34|450.24|454.3|450.2|454.34|450.24|454.18|450.08|23
1633314560000|2021-10-04 02:29:20|454.31|450.21|454.32|450.22|454.32|450.22|454.28|450.18|7
1633314570000|2021-10-04 02:29:30|454.3|450.2|454.18|450.08|454.35|450.25|454.15|450.05|9
1633314580000|2021-10-04 02:29:40|454.19|450.09|454.15|450.05|454.22|450.12|454.05|449.95|24
1633314590000|2021-10-04 02:29:50|454.14|450.04|454.13|450.03|454.25|450.15|454.1|450|22
1633314600000|2021-10-04 02:30:00|454.05|449.95|453.6|449.5|454.05|449.95|453.6|449.5|21
1633314610000|2021-10-04 02:30:10|453.72|449.62|453.85|449.75|453.86|449.76|453.65|449.55|18
1633314620000|2021-10-04 02:30:20|453.81|449.71|454.23|450.13|454.23|450.13|453.8|449.7|23
1633314630000|2021-10-04 02:30:30|454.25|450.15|454.83|450.73|454.83|450.73|454.25|450.15|23
1633314640000|2021-10-04 02:30:40|454.85|450.75|454.76|450.66|455.02|450.92|454.76|450.66|25
1633314650000|2021-10-04 02:30:50|454.74|450.64|454.94|450.84|455.04|450.94|454.72|450.62|25
1633314660000|2021-10-04 02:31:00|455.02|450.92|454.72|450.62|455.02|450.92|454.71|450.61|20
1633314670000|2021-10-04 02:31:10|454.73|450.63|454.57|450.47|454.8|450.7|454.56|450.46|12
1633314680000|2021-10-04 02:31:20|454.58|450.48|454.56|450.46|454.58|450.48|454.53|450.43|6
1633314690000|2021-10-04 02:31:30|454.52|450.42|454.26|450.16|454.53|450.43|454.22|450.12|17
1633314700000|2021-10-04 02:31:40|454.25|450.15|454.27|450.17|454.27|450.17|454.03|449.93|12
1633314710000|2021-10-04 02:31:50|454.31|450.21|454.6|450.5|454.65|450.55|454.31|450.21|16
1633314720000|2021-10-04 02:32:00|454.65|450.55|454.56|450.46|454.65|450.55|454.55|450.45|12
1633314730000|2021-10-04 02:32:10|454.53|450.43|454.83|450.73|454.87|450.77|454.53|450.43|11
1633314740000|2021-10-04 02:32:20|454.87|450.77|454.92|450.82|454.98|450.88|454.87|450.77|7
1633314750000|2021-10-04 02:32:30|454.97|450.87|455.39|451.29|455.39|451.29|454.96|450.86|20
1633314760000|2021-10-04 02:32:40|455.41|451.31|455.62|451.52|455.62|451.52|455.4|451.3|11
1633314770000|2021-10-04 02:32:50|455.63|451.53|455.81|451.71|455.82|451.72|455.6|451.5|18
1633314780000|2021-10-04 02:33:00|455.83|451.73|455.56|451.46|455.85|451.75|455.56|451.46|17
1633314790000|2021-10-04 02:33:10|455.51|451.41|455.53|451.43|455.56|451.46|455.22|451.12|28
1633314800000|2021-10-04 02:33:20|455.52|451.42|455.16|451.06|455.56|451.46|455.16|451.06|22
1633314810000|2021-10-04 02:33:30|455.06|450.96|454.8|450.7|455.06|450.96|454.76|450.66|17
1633314820000|2021-10-04 02:33:40|454.74|450.64|454.65|450.55|454.8|450.7|454.61|450.51|19
1633314830000|2021-10-04 02:33:50|454.54|450.44|454.92|450.82|454.96|450.86|454.54|450.44|12
1633314840000|2021-10-04 02:34:00|454.97|450.87|455|450.9|455.08|450.98|454.94|450.84|19
1633314850000|2021-10-04 02:34:10|455.02|450.92|454.91|450.81|455.02|450.92|454.9|450.8|13
1633314860000|2021-10-04 02:34:20|454.95|450.85|455.37|451.27|455.38|451.28|454.95|450.85|23
1633314870000|2021-10-04 02:34:30|455.39|451.29|455.44|451.34|455.45|451.35|455.34|451.24|10
1633314880000|2021-10-04 02:34:40|455.45|451.35|455.61|451.51|455.61|451.51|455.45|451.35|19
1633314890000|2021-10-04 02:34:50|455.56|451.46|455.59|451.49|455.59|451.49|455.53|451.43|9
1633314900000|2021-10-04 02:35:00|455.58|451.48|455.61|451.51|455.72|451.62|455.55|451.45|12
1633314910000|2021-10-04 02:35:10|455.6|451.5|455.57|451.47|455.62|451.52|455.57|451.47|3
1633314920000|2021-10-04 02:35:20|455.65|451.55|455.66|451.56|455.66|451.56|455.6|451.5|4
1633314930000|2021-10-04 02:35:30|455.63|451.53|455.43|451.33|455.64|451.54|455.4|451.3|12
1633314940000|2021-10-04 02:35:40|455.33|451.23|455.4|451.3|455.42|451.32|455.05|450.95|28
1633314950000|2021-10-04 02:35:50|455.5|451.4|455.55|451.45|455.57|451.47|455.5|451.4|3
1633314960000|2021-10-04 02:36:00|455.6|451.5|455.77|451.67|455.77|451.67|455.6|451.5|12
1633314970000|2021-10-04 02:36:10|455.76|451.66|455.74|451.64|455.85|451.75|455.74|451.64|7
1633314980000|2021-10-04 02:36:20|455.77|451.67|455.71|451.61|455.77|451.67|455.71|451.61|7
1633314990000|2021-10-04 02:36:30|455.68|451.58|455.76|451.66|455.76|451.66|455.68|451.58|7
1633315000000|2021-10-04 02:36:40|455.77|451.67|455.7|451.6|455.77|451.67|455.7|451.6|5
1633315010000|2021-10-04 02:36:50|455.71|451.61|455.7|451.6|455.74|451.64|455.69|451.59|6
1633315020000|2021-10-04 02:37:00|455.69|451.59|455.64|451.54|455.7|451.6|455.64|451.54|8
1633315030000|2021-10-04 02:37:10|455.63|451.53|455.57|451.47|455.63|451.53|455.55|451.45|14
1633315040000|2021-10-04 02:37:20|455.55|451.45|455.53|451.43|455.59|451.49|455.36|451.26|19
1633315050000|2021-10-04 02:37:30|455.54|451.44|455.33|451.23|455.62|451.52|455.3|451.2|18
1633315060000|2021-10-04 02:37:40|455.34|451.24|455.02|450.92|455.38|451.28|455|450.9|21
1633315070000|2021-10-04 02:37:50|454.99|450.89|455.05|450.95|455.06|450.96|454.99|450.89|5
1633315080000|2021-10-04 02:38:00|455.03|450.93|454.86|450.76|455.03|450.93|454.8|450.7|17
1633315090000|2021-10-04 02:38:10|454.87|450.77|454.79|450.69|454.9|450.8|454.79|450.69|15
1633315100000|2021-10-04 02:38:20|454.88|450.78|455.02|450.92|455.02|450.92|454.86|450.76|8
1633315110000|2021-10-04 02:38:30|455.01|450.91|455.14|451.04|455.21|451.11|455.01|450.91|11
1633315120000|2021-10-04 02:38:40|455.12|451.02|454.8|450.7|455.12|451.02|454.8|450.7|14
1633315130000|2021-10-04 02:38:50|454.92|450.82|455|450.9|455|450.9|454.82|450.72|12
1633315140000|2021-10-04 02:39:00|454.92|450.82|455.12|451.02|455.24|451.14|454.91|450.81|15
1633315150000|2021-10-04 02:39:10|455.16|451.06|455.27|451.17|455.29|451.19|455.16|451.06|9
1633315160000|2021-10-04 02:39:20|455.3|451.2|455.29|451.19|455.3|451.2|455.27|451.17|11
1633315170000|2021-10-04 02:39:30|455.3|451.2|455.65|451.55|455.65|451.55|455.3|451.2|12
1633315180000|2021-10-04 02:39:40|455.5|451.4|455.52|451.42|455.64|451.54|455.48|451.38|15
1633315190000|2021-10-04 02:39:50|455.54|451.44|455.6|451.5|455.6|451.5|455.4|451.3|14
1633315200000|2021-10-04 02:40:00|455.5|451.4|455.3|451.2|455.6|451.5|455.24|451.14|17
1633315210000|2021-10-04 02:40:10|455.32|451.22|455.35|451.25|455.4|451.3|455.32|451.22|9
1633315220000|2021-10-04 02:40:20|455.33|451.23|455.33|451.23|455.4|451.3|455.33|451.23|7
1633315230000|2021-10-04 02:40:30|455.3|451.2|455.08|450.98|455.3|451.2|455.05|450.95|18
1633315240000|2021-10-04 02:40:40|455.06|450.96|455.08|450.98|455.08|450.98|455.04|450.94|9
1633315250000|2021-10-04 02:40:50|455.13|451.03|455.05|450.95|455.13|451.03|455.02|450.92|9
1633315260000|2021-10-04 02:41:00|455.02|450.92|455.1|451|455.1|451|455.02|450.92|8
1633315270000|2021-10-04 02:41:10|455.17|451.07|455.05|450.95|455.17|451.07|455|450.9|7
1633315280000|2021-10-04 02:41:20|455.07|450.97|455.36|451.26|455.36|451.26|455.02|450.92|13
1633315290000|2021-10-04 02:41:30|455.33|451.23|455.38|451.28|455.45|451.35|455.33|451.23|13
1633315300000|2021-10-04 02:41:40|455.39|451.29|455.17|451.07|455.39|451.29|455.15|451.05|23
1633315310000|2021-10-04 02:41:50|455.16|451.06|455.17|451.07|455.2|451.1|455.15|451.05|11
1633315320000|2021-10-04 02:42:00|455.2|451.1|455.24|451.14|455.29|451.19|455.2|451.1|9
1633315330000|2021-10-04 02:42:10|455.23|451.13|455.23|451.13|455.28|451.18|455.2|451.1|11
1633315340000|2021-10-04 02:42:20|455.27|451.17|455.27|451.17|455.27|451.17|455.27|451.17|1
1633315350000|2021-10-04 02:42:30|455.23|451.13|454.91|450.81|455.25|451.15|454.9|450.8|12
1633315360000|2021-10-04 02:42:40|454.87|450.77|454.94|450.84|454.94|450.84|454.86|450.76|10
1633315370000|2021-10-04 02:42:50|454.9|450.8|455.01|450.91|455.01|450.91|454.88|450.78|11
1633315380000|2021-10-04 02:43:00|455|450.9|455.03|450.93|455.05|450.95|455|450.9|15
1633315390000|2021-10-04 02:43:10|455.08|450.98|455.08|450.98|455.08|450.98|455.06|450.96|3
1633315400000|2021-10-04 02:43:20|455.29|451.19|455.29|451.19|455.43|451.33|455.28|451.18|12
1633315410000|2021-10-04 02:43:30|455.37|451.27|455.5|451.4|455.52|451.42|455.31|451.21|14
1633315420000|2021-10-04 02:43:40|455.45|451.35|455.56|451.46|455.56|451.46|455.45|451.35|10
1633315430000|2021-10-04 02:43:50|455.51|451.41|455.39|451.29|455.54|451.44|455.39|451.29|11
1633315440000|2021-10-04 02:44:00|455.36|451.26|455.5|451.4|455.52|451.42|455.32|451.22|21
1633315450000|2021-10-04 02:44:10|455.53|451.43|455.48|451.38|455.57|451.47|455.44|451.34|17
1633315460000|2021-10-04 02:44:20|455.45|451.35|455.35|451.25|455.45|451.35|455.31|451.21|24
1633315470000|2021-10-04 02:44:30|455.38|451.28|455.07|450.97|455.38|451.28|455.07|450.97|21
1633315480000|2021-10-04 02:44:40|455|450.9|454.93|450.83|455|450.9|454.91|450.81|12
1633315490000|2021-10-04 02:44:50|454.9|450.8|454.93|450.83|454.97|450.87|454.9|450.8|10
1633315500000|2021-10-04 02:45:00|454.94|450.84|455.05|450.95|455.12|451.02|454.89|450.79|19
1633315510000|2021-10-04 02:45:10|455.14|451.04|455|450.9|455.18|451.08|454.99|450.89|18
1633315520000|2021-10-04 02:45:20|454.97|450.87|454.93|450.83|455.01|450.91|454.92|450.82|13
1633315530000|2021-10-04 02:45:30|454.91|450.81|454.84|450.74|454.91|450.81|454.84|450.74|8
1633315540000|2021-10-04 02:45:40|454.83|450.73|454.82|450.72|454.91|450.81|454.82|450.72|14
1633315550000|2021-10-04 02:45:50|454.83|450.73|454.87|450.77|454.92|450.82|454.83|450.73|12
1633315560000|2021-10-04 02:46:00|454.88|450.78|454.81|450.71|454.95|450.85|454.8|450.7|15
1633315570000|2021-10-04 02:46:10|454.78|450.68|454.87|450.77|454.87|450.77|454.75|450.65|10
1633315580000|2021-10-04 02:46:20|454.86|450.76|454.87|450.77|454.87|450.77|454.86|450.76|2
1633315590000|2021-10-04 02:46:30|454.86|450.76|454.86|450.76|454.86|450.76|454.86|450.76|1
1633315600000|2021-10-04 02:46:40|454.87|450.77|454.67|450.57|454.93|450.83|454.67|450.57|14
1633315610000|2021-10-04 02:46:50|454.68|450.58|454.66|450.56|454.69|450.59|454.63|450.53|14
1633315620000|2021-10-04 02:47:00|454.6|450.5|454.45|450.35|454.64|450.54|454.43|450.33|17
1633315630000|2021-10-04 02:47:10|454.46|450.36|454.29|450.19|454.46|450.36|454.28|450.18|7
1633315640000|2021-10-04 02:47:20|454.3|450.2|454.29|450.19|454.33|450.23|454.28|450.18|9
1633315650000|2021-10-04 02:47:30|454.31|450.21|454.26|450.16|454.31|450.21|454.25|450.15|8
1633315660000|2021-10-04 02:47:40|454.25|450.15|454.27|450.17|454.27|450.17|454.24|450.14|14
1633315670000|2021-10-04 02:47:50|454.32|450.22|454.34|450.24|454.35|450.25|454.32|450.22|9
1633315680000|2021-10-04 02:48:00|454.31|450.21|454.4|450.3|454.45|450.35|454.3|450.2|16
1633315690000|2021-10-04 02:48:10|454.38|450.28|454.22|450.12|454.39|450.29|454.15|450.05|18
1633315700000|2021-10-04 02:48:20|454.16|450.06|454.19|450.09|454.25|450.15|454.12|450.02|18
1633315710000|2021-10-04 02:48:30|454.18|450.08|454.2|450.1|454.25|450.15|454.18|450.08|13
1633315720000|2021-10-04 02:48:40|454.23|450.13|454.23|450.13|454.3|450.2|454.22|450.12|11
1633315730000|2021-10-04 02:48:50|454.3|450.2|454.05|449.95|454.3|450.2|454.05|449.95|8
1633315740000|2021-10-04 02:49:00|454.2|450.1|453.63|449.53|454.25|450.15|453.6|449.5|16
1633315750000|2021-10-04 02:49:10|453.67|449.57|453.61|449.51|453.67|449.57|453.6|449.5|13
1633315760000|2021-10-04 02:49:20|453.6|449.5|453.61|449.51|453.61|449.51|453.6|449.5|2
1633315770000|2021-10-04 02:49:30|453.6|449.5|453.5|449.4|453.61|449.51|453.5|449.4|6
1633315780000|2021-10-04 02:49:40|453.47|449.37|453.42|449.32|453.52|449.42|453.4|449.3|15
1633315790000|2021-10-04 02:49:50|453.41|449.31|453.41|449.31|453.45|449.35|453.37|449.27|12
1633315800000|2021-10-04 02:50:00|453.38|449.28|453.44|449.34|453.5|449.4|453.38|449.28|15
1633315810000|2021-10-04 02:50:10|453.4|449.3|453.7|449.6|453.78|449.68|453.4|449.3|17
1633315820000|2021-10-04 02:50:20|453.75|449.65|453.85|449.75|453.85|449.75|453.7|449.6|17
1633315830000|2021-10-04 02:50:30|453.77|449.67|453.81|449.71|453.85|449.75|453.75|449.65|19
1633315840000|2021-10-04 02:50:40|453.79|449.69|453.5|449.4|453.79|449.69|453.5|449.4|10
1633315850000|2021-10-04 02:50:50|453.46|449.36|453.55|449.45|453.55|449.45|453.44|449.34|15
1633315860000|2021-10-04 02:51:00|453.5|449.4|453.6|449.5|453.61|449.51|453.5|449.4|11
1633315870000|2021-10-04 02:51:10|453.55|449.45|453.8|449.7|453.82|449.72|453.53|449.43|13
1633315880000|2021-10-04 02:51:20|453.85|449.75|453.85|449.75|453.89|449.79|453.85|449.75|3
1633315890000|2021-10-04 02:51:30|453.9|449.8|454.11|450.01|454.18|450.08|453.85|449.75|18
1633315900000|2021-10-04 02:51:40|454.13|450.03|454.15|450.05|454.17|450.07|454.12|450.02|8
1633315910000|2021-10-04 02:51:50|454.16|450.06|454.16|450.06|454.16|450.06|454.15|450.05|3
1633315920000|2021-10-04 02:52:00|454.15|450.05|453.88|449.78|454.15|450.05|453.88|449.78|17
1633315930000|2021-10-04 02:52:10|453.89|449.79|453.78|449.68|453.89|449.79|453.78|449.68|15
1633315940000|2021-10-04 02:52:20|453.75|449.65|453.65|449.55|453.77|449.67|453.65|449.55|16
1633315950000|2021-10-04 02:52:30|453.69|449.59|453.7|449.6|453.78|449.68|453.66|449.56|17
1633315960000|2021-10-04 02:52:40|453.77|449.67|453.75|449.65|453.82|449.72|453.75|449.65|9
1633315970000|2021-10-04 02:52:50|453.78|449.68|453.56|449.46|453.8|449.7|453.56|449.46|11
1633315980000|2021-10-04 02:53:00|453.59|449.49|453.55|449.45|453.59|449.49|453.55|449.45|2
1633315990000|2021-10-04 02:53:10|453.51|449.41|453.44|449.34|453.51|449.41|453.44|449.34|8
1633316000000|2021-10-04 02:53:20|453.5|449.4|453.41|449.31|453.53|449.43|453.38|449.28|11
1633316010000|2021-10-04 02:53:30|453.42|449.32|453.36|449.26|453.42|449.32|453.36|449.26|3
1633316020000|2021-10-04 02:53:40|453.37|449.27|453.39|449.29|453.41|449.31|453.29|449.19|6
1633316030000|2021-10-04 02:53:50|453.32|449.22|453.29|449.19|453.33|449.23|453.24|449.14|8
1633316040000|2021-10-04 02:54:00|453.2|449.1|453.15|449.05|453.27|449.17|453.14|449.04|5
1633316050000|2021-10-04 02:54:10|453.13|449.03|453.41|449.31|453.41|449.31|453.11|449.01|22
1633316060000|2021-10-04 02:54:20|453.37|449.27|453.34|449.24|453.5|449.4|453.33|449.23|19
1633316070000|2021-10-04 02:54:30|453.32|449.22|453.28|449.18|453.34|449.24|453.28|449.18|12
1633316080000|2021-10-04 02:54:40|453.24|449.14|453.1|449|453.24|449.14|453.06|448.96|17
1633316090000|2021-10-04 02:54:50|453.09|448.99|453.1|449|453.1|449|453.02|448.92|7
1633316100000|2021-10-04 02:55:00|453.11|449.01|453.22|449.12|453.31|449.21|453.11|449.01|14
1633316110000|2021-10-04 02:55:10|453.19|449.09|453.39|449.29|453.39|449.29|453.19|449.09|13
1633316120000|2021-10-04 02:55:20|453.34|449.24|453.29|449.19|453.42|449.32|453.29|449.19|11
1633316130000|2021-10-04 02:55:30|453.33|449.23|453.48|449.38|453.51|449.41|453.3|449.2|15
1633316140000|2021-10-04 02:55:40|453.52|449.42|453.78|449.68|453.78|449.68|453.5|449.4|12
1633316150000|2021-10-04 02:55:50|453.79|449.69|453.8|449.7|453.81|449.71|453.77|449.67|7
1633316160000|2021-10-04 02:56:00|453.77|449.67|453.8|449.7|453.8|449.7|453.77|449.67|2
1633316170000|2021-10-04 02:56:10|453.74|449.64|453.8|449.7|453.82|449.72|453.74|449.64|9
1633316180000|2021-10-04 02:56:20|453.82|449.72|453.75|449.65|453.93|449.83|453.75|449.65|12
1633316190000|2021-10-04 02:56:30|453.8|449.7|454.01|449.91|454.02|449.92|453.69|449.59|11
1633316200000|2021-10-04 02:56:40|454.02|449.92|453.72|449.62|454.06|449.96|453.63|449.53|15
1633316210000|2021-10-04 02:56:50|453.65|449.55|453.33|449.23|453.65|449.55|453.33|449.23|15
1633316220000|2021-10-04 02:57:00|453.35|449.25|453.1|449|453.39|449.29|453.1|449|26
1633316230000|2021-10-04 02:57:10|453.09|448.99|453.05|448.95|453.11|449.01|453.05|448.95|9
1633316240000|2021-10-04 02:57:20|453.02|448.92|452.94|448.84|453.02|448.92|452.83|448.73|23
1633316250000|2021-10-04 02:57:30|452.95|448.85|452.95|448.85|452.95|448.85|452.9|448.8|10
1633316260000|2021-10-04 02:57:40|452.99|448.89|452.95|448.85|452.99|448.89|452.95|448.85|9
1633316270000|2021-10-04 02:57:50|452.94|448.84|452.8|448.7|452.94|448.84|452.8|448.7|15
1633316280000|2021-10-04 02:58:00|452.74|448.64|452.71|448.61|452.79|448.69|452.68|448.58|8
1633316290000|2021-10-04 02:58:10|452.64|448.54|452.52|448.42|452.67|448.57|452.5|448.4|16
1633316300000|2021-10-04 02:58:20|452.55|448.45|452.12|448.02|452.6|448.5|452.12|448.02|21
1633316310000|2021-10-04 02:58:30|452.11|448.01|451.5|447.4|452.11|448.01|451.03|446.93|28
1633316320000|2021-10-04 02:58:40|451.65|447.55|451.63|447.53|451.99|447.89|451.63|447.53|28
1633316330000|2021-10-04 02:58:50|451.55|447.45|451.85|447.75|451.9|447.8|451.55|447.45|28
1633316340000|2021-10-04 02:59:00|451.88|447.78|451.46|447.36|451.92|447.82|451.46|447.36|26
1633316350000|2021-10-04 02:59:10|451.4|447.3|452.07|447.97|452.07|447.97|451.4|447.3|25
1633316360000|2021-10-04 02:59:20|452.09|447.99|452.3|448.2|452.38|448.28|452.09|447.99|22
1633316370000|2021-10-04 02:59:30|452.32|448.22|452.75|448.65|452.81|448.71|452.25|448.15|26
1633316380000|2021-10-04 02:59:40|452.74|448.64|452.41|448.31|452.74|448.64|452.3|448.2|20
1633316390000|2021-10-04 02:59:50|452.42|448.32|452.44|448.34|452.51|448.41|452.39|448.29|18
1633316400000|2021-10-04 03:00:00|452.48|448.38|452.15|448.05|452.48|448.38|452.15|448.05|15
1633316410000|2021-10-04 03:00:10|452.2|448.1|452.26|448.16|452.46|448.36|452.07|447.97|21
1633316420000|2021-10-04 03:00:20|452.27|448.17|451.87|447.77|452.31|448.21|451.87|447.77|18
1633316430000|2021-10-04 03:00:30|451.8|447.7|451.52|447.42|451.81|447.71|451.52|447.42|23
1633316440000|2021-10-04 03:00:40|451.45|447.35|451.23|447.13|451.45|447.35|451.23|447.13|22
1633316450000|2021-10-04 03:00:50|451.25|447.15|450.81|446.71|451.33|447.23|450.81|446.71|23
1633316460000|2021-10-04 03:01:00|450.91|446.81|450.9|446.8|450.91|446.81|450.77|446.67|5
1633316470000|2021-10-04 03:01:10|450.91|446.81|450.43|446.33|451.06|446.96|450.43|446.33|24
1633316480000|2021-10-04 03:01:20|450.45|446.35|450.59|446.49|450.87|446.77|450.35|446.25|22
1633316490000|2021-10-04 03:01:30|450.53|446.43|449.82|445.72|450.53|446.43|449.79|445.69|31
1633316500000|2021-10-04 03:01:40|449.86|445.76|450.06|445.96|450.36|446.26|449.86|445.76|28
1633316510000|2021-10-04 03:01:50|450.02|445.92|449.6|445.5|450.02|445.92|449.6|445.5|18
1633316520000|2021-10-04 03:02:00|449.64|445.54|449.27|445.17|449.7|445.6|449.16|445.06|28
1633316530000|2021-10-04 03:02:10|449.23|445.13|449.04|444.94|449.34|445.24|449.01|444.91|31
1633316540000|2021-10-04 03:02:20|448.97|444.87|447.67|443.57|448.97|444.87|447.61|443.51|33
1633316550000|2021-10-04 03:02:30|447.74|443.64|448.27|444.17|448.33|444.23|447.67|443.57|37
1633316560000|2021-10-04 03:02:40|448.23|444.13|448.48|444.38|448.48|444.38|448.14|444.04|28
1633316570000|2021-10-04 03:02:50|448.45|444.35|448.49|444.39|448.49|444.39|448.28|444.18|21
1633316580000|2021-10-04 03:03:00|448.62|444.52|448.8|444.7|449.02|444.92|448.61|444.51|30
1633316590000|2021-10-04 03:03:10|448.81|444.71|448.74|444.64|448.89|444.79|448.64|444.54|25
1633316600000|2021-10-04 03:03:20|448.66|444.56|448.02|443.92|448.76|444.66|447.89|443.79|35
1633316610000|2021-10-04 03:03:30|448.01|443.91|448.62|444.52|448.63|444.53|447.9|443.8|32
1633316620000|2021-10-04 03:03:40|448.61|444.51|448.61|444.51|448.71|444.61|448.5|444.4|25
1633316630000|2021-10-04 03:03:50|448.58|444.48|448.9|444.8|449|444.9|448.58|444.48|22
1633316640000|2021-10-04 03:04:00|448.89|444.79|448.95|444.85|448.95|444.85|448.74|444.64|20
1633316650000|2021-10-04 03:04:10|448.97|444.87|449.67|445.57|449.67|445.57|448.94|444.84|32
1633316660000|2021-10-04 03:04:20|449.69|445.59|449.36|445.26|449.83|445.73|449.28|445.18|25
1633316670000|2021-10-04 03:04:30|449.35|445.25|449.18|445.08|449.36|445.26|448.95|444.85|21
1633316680000|2021-10-04 03:04:40|449.05|444.95|449.74|445.64|449.74|445.64|449.05|444.95|28
1633316690000|2021-10-04 03:04:50|449.68|445.58|449.3|445.2|449.7|445.6|449.3|445.2|19
1633316700000|2021-10-04 03:05:00|449.41|445.31|449.45|445.35|449.69|445.59|449.41|445.31|28
1633316710000|2021-10-04 03:05:10|449.4|445.3|449.1|445|449.4|445.3|448.9|444.8|24
1633316720000|2021-10-04 03:05:20|449.13|445.03|448.9|444.8|449.13|445.03|448.78|444.68|23
1633316730000|2021-10-04 03:05:30|448.95|444.85|448.62|444.52|448.95|444.85|448.27|444.17|22
1633316740000|2021-10-04 03:05:40|448.59|444.49|448.48|444.38|448.64|444.54|448.4|444.3|24
1633316750000|2021-10-04 03:05:50|448.45|444.35|448.2|444.1|448.55|444.45|448.2|444.1|19
1633316760000|2021-10-04 03:06:00|448.14|444.04|447.8|443.7|448.15|444.05|447.73|443.63|25
1633316770000|2021-10-04 03:06:10|447.76|443.66|448.39|444.29|448.4|444.3|447.7|443.6|31
1633316780000|2021-10-04 03:06:20|448.37|444.27|448.66|444.56|448.66|444.56|448.37|444.27|22
1633316790000|2021-10-04 03:06:30|448.55|444.45|448.65|444.55|448.65|444.55|448.46|444.36|19
1633316800000|2021-10-04 03:06:40|448.61|444.51|448.49|444.39|448.61|444.51|448.38|444.28|13
1633316810000|2021-10-04 03:06:50|448.56|444.46|448.09|443.99|448.57|444.47|448.09|443.99|22
1633316820000|2021-10-04 03:07:00|448.06|443.96|448.15|444.05|448.22|444.12|447.75|443.65|33
1633316830000|2021-10-04 03:07:10|448.21|444.11|448.27|444.17|448.27|444.17|447.9|443.8|22
1633316840000|2021-10-04 03:07:20|448.28|444.18|448.46|444.36|448.46|444.36|448.28|444.18|20
1633316850000|2021-10-04 03:07:30|448.49|444.39|448.56|444.46|448.67|444.57|448.4|444.3|22
1633316860000|2021-10-04 03:07:40|448.5|444.4|448.66|444.56|448.76|444.66|448.5|444.4|22
1633316870000|2021-10-04 03:07:50|448.71|444.61|448.45|444.35|448.76|444.66|448.2|444.1|24
1633316880000|2021-10-04 03:08:00|448.46|444.36|448.3|444.2|448.48|444.38|448.3|444.2|13
1633316890000|2021-10-04 03:08:10|448.36|444.26|448.71|444.61|448.74|444.64|448.36|444.26|29
1633316900000|2021-10-04 03:08:20|448.65|444.55|448.98|444.88|448.98|444.88|448.65|444.55|18
1633316910000|2021-10-04 03:08:30|449|444.9|449.03|444.93|449.5|445.4|449|444.9|26
1633316920000|2021-10-04 03:08:40|448.96|444.86|448.91|444.81|449.08|444.98|448.85|444.75|17
1633316930000|2021-10-04 03:08:50|448.85|444.75|449.24|445.14|449.24|445.14|448.8|444.7|15
1633316940000|2021-10-04 03:09:00|449.21|445.11|449.21|445.11|449.31|445.21|449.18|445.08|20
1633316950000|2021-10-04 03:09:10|449.24|445.14|449.31|445.21|449.31|445.21|449.21|445.11|12
1633316960000|2021-10-04 03:09:20|449.37|445.27|449.35|445.25|449.39|445.29|449.34|445.24|9
1633316970000|2021-10-04 03:09:30|449.37|445.27|449.43|445.33|449.5|445.4|449.37|445.27|16
1633316980000|2021-10-04 03:09:40|449.42|445.32|449.33|445.23|449.42|445.32|449.31|445.21|17
1633316990000|2021-10-04 03:09:50|449.32|445.22|449.29|445.19|449.33|445.23|449.21|445.11|18
1633317000000|2021-10-04 03:10:00|449.24|445.14|449.32|445.22|449.39|445.29|449.24|445.14|15
1633317010000|2021-10-04 03:10:10|449.43|445.33|449.18|445.08|449.43|445.33|449.16|445.06|19
1633317020000|2021-10-04 03:10:20|449.19|445.09|449.21|445.11|449.24|445.14|449.19|445.09|10
1633317030000|2021-10-04 03:10:30|449.2|445.1|448.92|444.82|449.2|445.1|448.92|444.82|8
1633317040000|2021-10-04 03:10:40|448.95|444.85|449|444.9|449|444.9|448.85|444.75|16
1633317050000|2021-10-04 03:10:50|448.96|444.86|449.16|445.06|449.16|445.06|448.9|444.8|13
1633317060000|2021-10-04 03:11:00|449.18|445.08|449.01|444.91|449.18|445.08|448.95|444.85|20
1633317070000|2021-10-04 03:11:10|448.88|444.78|448.9|444.8|449.01|444.91|448.84|444.74|14
1633317080000|2021-10-04 03:11:20|448.91|444.81|448.51|444.41|448.91|444.81|448.5|444.4|12
1633317090000|2021-10-04 03:11:30|448.5|444.4|448.25|444.15|448.5|444.4|448.23|444.13|16
1633317100000|2021-10-04 03:11:40|448.26|444.16|448|443.9|448.35|444.25|448|443.9|15
1633317110000|2021-10-04 03:11:50|447.98|443.88|448.36|444.26|448.36|444.26|447.98|443.88|17
1633317120000|2021-10-04 03:12:00|448.38|444.28|448.41|444.31|448.68|444.58|448.34|444.24|28
1633317130000|2021-10-04 03:12:10|448.37|444.27|448.25|444.15|448.37|444.27|448.1|444|18
1633317140000|2021-10-04 03:12:20|448.28|444.18|448.4|444.3|448.4|444.3|448.28|444.18|15
1633317150000|2021-10-04 03:12:30|448.42|444.32|448.6|444.5|448.67|444.57|448.37|444.27|18
1633317160000|2021-10-04 03:12:40|448.59|444.49|448.51|444.41|448.64|444.54|448.48|444.38|13
1633317170000|2021-10-04 03:12:50|448.49|444.39|448.61|444.51|448.61|444.51|448.48|444.38|19
1633317180000|2021-10-04 03:13:00|448.6|444.5|448.93|444.83|448.99|444.89|448.59|444.49|20
1633317190000|2021-10-04 03:13:10|448.97|444.87|449.1|445|449.12|445.02|448.96|444.86|11
1633317200000|2021-10-04 03:13:20|449.08|444.98|449.23|445.13|449.3|445.2|449.08|444.98|24
1633317210000|2021-10-04 03:13:30|449.28|445.18|449.35|445.25|449.35|445.25|449.21|445.11|10
1633317220000|2021-10-04 03:13:40|449.31|445.21|449.37|445.27|449.37|445.27|449.31|445.21|20
1633317230000|2021-10-04 03:13:50|449.31|445.21|449.3|445.2|449.44|445.34|449.3|445.2|18
1633317240000|2021-10-04 03:14:00|449.17|445.07|449.24|445.14|449.29|445.19|449.11|445.01|20
1633317250000|2021-10-04 03:14:10|449.22|445.12|449.29|445.19|449.3|445.2|449.22|445.12|14
1633317260000|2021-10-04 03:14:20|449.31|445.21|449.38|445.28|449.38|445.28|449.29|445.19|11
1633317270000|2021-10-04 03:14:30|449.36|445.26|449.64|445.54|449.8|445.7|449.28|445.18|22
1633317280000|2021-10-04 03:14:40|449.65|445.55|449.59|445.49|449.65|445.55|449.53|445.43|22
1633317290000|2021-10-04 03:14:50|449.57|445.47|449.84|445.74|449.84|445.74|449.53|445.43|23
1633317300000|2021-10-04 03:15:00|449.7|445.6|449.8|445.7|449.82|445.72|449.7|445.6|10
1633317310000|2021-10-04 03:15:10|449.83|445.73|450.21|446.11|450.23|446.13|449.83|445.73|23
1633317320000|2021-10-04 03:15:20|450.19|446.09|450.41|446.31|450.45|446.35|450.19|446.09|19
1633317330000|2021-10-04 03:15:30|450.39|446.29|450.47|446.37|450.55|446.45|450.39|446.29|16
1633317340000|2021-10-04 03:15:40|450.48|446.38|450.5|446.4|450.5|446.4|450.34|446.24|14
1633317350000|2021-10-04 03:15:50|450.6|446.5|451|446.9|451|446.9|450.6|446.5|20
1633317360000|2021-10-04 03:16:00|451.01|446.91|451.13|447.03|451.22|447.12|451.01|446.91|25
1633317370000|2021-10-04 03:16:10|451.11|447.01|451.2|447.1|451.21|447.11|451|446.9|22
1633317380000|2021-10-04 03:16:20|451.19|447.09|451.32|447.22|451.32|447.22|451.15|447.05|8
1633317390000|2021-10-04 03:16:30|451.34|447.24|451.55|447.45|451.55|447.45|451.29|447.19|24
1633317400000|2021-10-04 03:16:40|451.51|447.41|451.62|447.52|451.62|447.52|451.51|447.41|9
1633317410000|2021-10-04 03:16:50|451.72|447.62|451.65|447.55|451.77|447.67|451.6|447.5|18
1633317420000|2021-10-04 03:17:00|451.66|447.56|451.51|447.41|451.66|447.56|451.51|447.41|22
1633317430000|2021-10-04 03:17:10|451.57|447.47|451.38|447.28|451.57|447.47|451.3|447.2|22
1633317440000|2021-10-04 03:17:20|451.39|447.29|451.3|447.2|451.42|447.32|451.3|447.2|14
1633317450000|2021-10-04 03:17:30|451.31|447.21|451.3|447.2|451.31|447.21|451.3|447.2|2
1633317460000|2021-10-04 03:17:40|451.31|447.21|451.3|447.2|451.36|447.26|451.3|447.2|13
1633317470000|2021-10-04 03:17:50|451.31|447.21|451.4|447.3|451.45|447.35|451.3|447.2|9
1633317480000|2021-10-04 03:18:00|451.43|447.33|451.7|447.6|451.71|447.61|451.4|447.3|12
1633317490000|2021-10-04 03:18:10|451.72|447.62|451.75|447.65|451.75|447.65|451.7|447.6|7
1633317500000|2021-10-04 03:18:20|451.8|447.7|451.69|447.59|451.8|447.7|451.69|447.59|5
1633317510000|2021-10-04 03:18:30|451.7|447.6|451.81|447.71|451.84|447.74|451.7|447.6|17
1633317520000|2021-10-04 03:18:40|451.83|447.73|451.81|447.71|451.83|447.73|451.76|447.66|10
1633317530000|2021-10-04 03:18:50|451.84|447.74|451.97|447.87|451.97|447.87|451.84|447.74|19
1633317540000|2021-10-04 03:19:00|451.94|447.84|452.12|448.02|452.2|448.1|451.94|447.84|9
1633317550000|2021-10-04 03:19:10|452.1|448|452.22|448.12|452.22|448.12|452.1|448|14
1633317560000|2021-10-04 03:19:20|452.2|448.1|452.25|448.15|452.49|448.39|452.13|448.03|22
1633317570000|2021-10-04 03:19:30|452.26|448.16|452.15|448.05|452.26|448.16|452.15|448.05|13
1633317580000|2021-10-04 03:19:40|452.14|448.04|452.15|448.05|452.15|448.05|452.07|447.97|15
1633317590000|2021-10-04 03:19:50|452.19|448.09|452.42|448.32|452.5|448.4|452.19|448.09|22
1633317600000|2021-10-04 03:20:00|452.45|448.35|452.49|448.39|452.53|448.43|452.4|448.3|18
1633317610000|2021-10-04 03:20:10|452.48|448.38|452.64|448.54|452.68|448.58|452.47|448.37|15
1633317620000|2021-10-04 03:20:20|452.66|448.56|452.51|448.41|452.68|448.58|452.43|448.33|20
1633317630000|2021-10-04 03:20:30|452.57|448.47|452.55|448.45|452.57|448.47|452.47|448.37|5
1633317640000|2021-10-04 03:20:40|452.5|448.4|452.42|448.32|452.55|448.45|452.2|448.1|20
1633317650000|2021-10-04 03:20:50|452.45|448.35|452.61|448.51|452.68|448.58|452.45|448.35|15
1633317660000|2021-10-04 03:21:00|452.6|448.5|452.72|448.62|452.76|448.66|452.4|448.3|18
1633317670000|2021-10-04 03:21:10|452.7|448.6|452.7|448.6|452.72|448.62|452.69|448.59|5
1633317680000|2021-10-04 03:21:20|452.69|448.59|452.73|448.63|452.79|448.69|452.69|448.59|15
1633317690000|2021-10-04 03:21:30|452.75|448.65|452.8|448.7|452.8|448.7|452.72|448.62|13
1633317700000|2021-10-04 03:21:40|452.81|448.71|452.58|448.48|452.81|448.71|452.58|448.48|16
1633317710000|2021-10-04 03:21:50|452.43|448.33|452.71|448.61|452.71|448.61|452.4|448.3|19
1633317720000|2021-10-04 03:22:00|452.76|448.66|453.08|448.98|453.08|448.98|452.76|448.66|10
1633317730000|2021-10-04 03:22:10|453.1|449|453.1|449|453.1|449|453.1|449|1
1633317740000|2021-10-04 03:22:20|452.97|448.87|453.18|449.08|453.21|449.11|452.97|448.87|13
1633317750000|2021-10-04 03:22:30|453.22|449.12|453.2|449.1|453.23|449.13|452.87|448.77|28
1633317760000|2021-10-04 03:22:40|453.23|449.13|453.02|448.92|453.43|449.33|453.01|448.91|20
1633317770000|2021-10-04 03:22:50|452.96|448.86|452.85|448.75|452.96|448.86|452.85|448.75|6
1633317780000|2021-10-04 03:23:00|452.81|448.71|452.72|448.62|452.81|448.71|452.72|448.62|11
1633317790000|2021-10-04 03:23:10|452.7|448.6|452.73|448.63|452.91|448.81|452.7|448.6|14
1633317800000|2021-10-04 03:23:20|452.71|448.61|452.7|448.6|452.9|448.8|452.7|448.6|21
1633317810000|2021-10-04 03:23:30|452.65|448.55|452.6|448.5|452.65|448.55|452.5|448.4|13
1633317820000|2021-10-04 03:23:40|452.58|448.48|452.65|448.55|452.8|448.7|452.58|448.48|10
1633317830000|2021-10-04 03:23:50|452.62|448.52|452.6|448.5|452.68|448.58|452.58|448.48|13
1633317840000|2021-10-04 03:24:00|452.55|448.45|452.58|448.48|452.62|448.52|452.5|448.4|14
1633317850000|2021-10-04 03:24:10|452.57|448.47|452.9|448.8|452.9|448.8|452.55|448.45|12
1633317860000|2021-10-04 03:24:20|452.8|448.7|453.09|448.99|453.1|449|452.8|448.7|17
1633317870000|2021-10-04 03:24:30|453.13|449.03|453.13|449.03|453.35|449.25|453.13|449.03|16
1633317880000|2021-10-04 03:24:40|453.11|449.01|452.94|448.84|453.14|449.04|452.92|448.82|14
1633317890000|2021-10-04 03:24:50|452.93|448.83|453.06|448.96|453.23|449.13|452.93|448.83|18
1633317900000|2021-10-04 03:25:00|453.05|448.95|453.2|449.1|453.21|449.11|453.02|448.92|10
1633317910000|2021-10-04 03:25:10|453.23|449.13|453.23|449.13|453.27|449.17|453.15|449.05|13
1633317920000|2021-10-04 03:25:20|453.2|449.1|453.22|449.12|453.22|449.12|453.17|449.07|8
1633317930000|2021-10-04 03:25:30|453.21|449.11|452.92|448.82|453.21|449.11|452.91|448.81|14
1633317940000|2021-10-04 03:25:40|452.93|448.83|452.82|448.72|452.96|448.86|452.82|448.72|15
1633317950000|2021-10-04 03:25:50|452.8|448.7|452.93|448.83|452.95|448.85|452.8|448.7|8
1633317960000|2021-10-04 03:26:00|452.91|448.81|452.8|448.7|452.93|448.83|452.8|448.7|14
1633317970000|2021-10-04 03:26:10|452.78|448.68|452.98|448.88|452.99|448.89|452.75|448.65|18
1633317980000|2021-10-04 03:26:20|453.03|448.93|453.05|448.95|453.11|449.01|453|448.9|10
1633317990000|2021-10-04 03:26:30|453.06|448.96|453|448.9|453.06|448.96|453|448.9|10
1633318000000|2021-10-04 03:26:40|453.01|448.91|453.25|449.15|453.25|449.15|453.01|448.91|16
1633318010000|2021-10-04 03:26:50|453.29|449.19|453.4|449.3|453.4|449.3|453.2|449.1|15
1633318020000|2021-10-04 03:27:00|453.39|449.29|453.4|449.3|453.4|449.3|453.39|449.29|2
1633318030000|2021-10-04 03:27:10|453.41|449.31|453.4|449.3|453.42|449.32|453.4|449.3|6
1633318040000|2021-10-04 03:27:20|453.41|449.31|453.41|449.31|453.42|449.32|453.4|449.3|5
1633318050000|2021-10-04 03:27:30|453.42|449.32|453.4|449.3|453.42|449.32|453.4|449.3|4
1633318060000|2021-10-04 03:27:40|453.36|449.26|453.39|449.29|453.4|449.3|453.36|449.26|5
1633318070000|2021-10-04 03:27:50|453.4|449.3|453.57|449.47|453.57|449.47|453.4|449.3|11
1633318080000|2021-10-04 03:28:00|453.74|449.64|453.41|449.31|453.74|449.64|453.4|449.3|28
1633318090000|2021-10-04 03:28:10|453.4|449.3|453.43|449.33|453.43|449.33|453.35|449.25|6
1633318100000|2021-10-04 03:28:20|453.4|449.3|453.58|449.48|453.6|449.5|453.4|449.3|11
1633318110000|2021-10-04 03:28:30|453.59|449.49|453.56|449.46|453.6|449.5|453.55|449.45|9
1633318120000|2021-10-04 03:28:40|453.58|449.48|453.57|449.47|453.59|449.49|453.51|449.41|16
1633318130000|2021-10-04 03:28:50|453.59|449.49|453.52|449.42|453.59|449.49|453.51|449.41|9
1633318140000|2021-10-04 03:29:00|453.55|449.45|453.31|449.21|453.59|449.49|453.27|449.17|14
1633318150000|2021-10-04 03:29:10|453.33|449.23|453.25|449.15|453.39|449.29|453.25|449.15|10
1633318160000|2021-10-04 03:29:20|453.26|449.16|453.1|449|453.32|449.22|453.1|449|11
1633318170000|2021-10-04 03:29:30|453.11|449.01|453.11|449.01|453.11|449.01|453.1|449|5
1633318180000|2021-10-04 03:29:40|453.09|448.99|453.02|448.92|453.12|449.02|453.02|448.92|16
1633318190000|2021-10-04 03:29:50|453.01|448.91|453.11|449.01|453.11|449.01|452.97|448.87|15
1633318200000|2021-10-04 03:30:00|453.13|449.03|453.3|449.2|453.32|449.22|453|448.9|17
1633318210000|2021-10-04 03:30:10|453.34|449.24|453.6|449.5|453.71|449.61|453.34|449.24|20
1633318220000|2021-10-04 03:30:20|453.5|449.4|453.58|449.48|453.63|449.53|453.4|449.3|14
1633318230000|2021-10-04 03:30:30|453.6|449.5|453.65|449.55|453.73|449.63|453.6|449.5|11
1633318240000|2021-10-04 03:30:40|453.67|449.57|453.85|449.75|453.99|449.89|453.67|449.57|19
1633318250000|2021-10-04 03:30:50|453.86|449.76|453.85|449.75|453.87|449.77|453.77|449.67|14
1633318260000|2021-10-04 03:31:00|453.82|449.72|453.75|449.65|453.85|449.75|453.74|449.64|11
1633318270000|2021-10-04 03:31:10|453.71|449.61|453.6|449.5|453.74|449.64|453.6|449.5|14
1633318280000|2021-10-04 03:31:20|453.58|449.48|453.54|449.44|453.58|449.48|453.4|449.3|15
1633318290000|2021-10-04 03:31:30|453.53|449.43|453.65|449.55|453.65|449.55|453.53|449.43|8
1633318300000|2021-10-04 03:31:40|453.68|449.58|453.58|449.48|453.68|449.58|453.55|449.45|12
1633318310000|2021-10-04 03:31:50|453.56|449.46|453.71|449.61|453.71|449.61|453.52|449.42|13
1633318320000|2021-10-04 03:32:00|453.7|449.6|453.47|449.37|453.71|449.61|453.42|449.32|21
1633318340000|2021-10-04 03:32:20|453.35|449.25|453.53|449.43|453.6|449.5|453.35|449.25|14
1633318350000|2021-10-04 03:32:30|453.54|449.44|453.58|449.48|453.6|449.5|453.53|449.43|6
1633318360000|2021-10-04 03:32:40|453.59|449.49|453.62|449.52|453.65|449.55|453.58|449.48|7
1633318370000|2021-10-04 03:32:50|453.58|449.48|453.72|449.62|453.73|449.63|453.58|449.48|9
1633318380000|2021-10-04 03:33:00|453.76|449.66|453.81|449.71|453.91|449.81|453.75|449.65|16
1633318390000|2021-10-04 03:33:10|453.88|449.78|453.86|449.76|453.92|449.82|453.85|449.75|9
1633318400000|2021-10-04 03:33:20|453.85|449.75|453.96|449.86|453.97|449.87|453.83|449.73|18
1633318410000|2021-10-04 03:33:30|453.98|449.88|454.18|450.08|454.24|450.14|453.96|449.86|20
1633318420000|2021-10-04 03:33:40|454.19|450.09|453.94|449.84|454.19|450.09|453.92|449.82|15
1633318430000|2021-10-04 03:33:50|453.93|449.83|454.03|449.93|454.09|449.99|453.85|449.75|12
1633318440000|2021-10-04 03:34:00|453.99|449.89|453.8|449.7|453.99|449.89|453.8|449.7|11
1633318450000|2021-10-04 03:34:10|453.84|449.74|453.87|449.77|453.87|449.77|453.8|449.7|5
1633318460000|2021-10-04 03:34:20|453.91|449.81|453.8|449.7|453.91|449.81|453.8|449.7|3
1633318470000|2021-10-04 03:34:30|453.86|449.76|454|449.9|454.03|449.93|453.86|449.76|14
1633318480000|2021-10-04 03:34:40|454.03|449.93|453.97|449.87|454.05|449.95|453.9|449.8|13
1633318490000|2021-10-04 03:34:50|453.96|449.86|453.94|449.84|454.09|449.99|453.94|449.84|11
1633318500000|2021-10-04 03:35:00|453.96|449.86|453.92|449.82|454.05|449.95|453.9|449.8|8
1633318510000|2021-10-04 03:35:10|453.85|449.75|453.87|449.77|453.91|449.81|453.82|449.72|10
1633318520000|2021-10-04 03:35:20|453.88|449.78|453.88|449.78|453.88|449.78|453.87|449.77|3
1633318530000|2021-10-04 03:35:30|453.87|449.77|453.94|449.84|453.94|449.84|453.85|449.75|8
1633318540000|2021-10-04 03:35:40|453.93|449.83|453.79|449.69|453.93|449.83|453.79|449.69|5
1633318550000|2021-10-04 03:35:50|453.8|449.7|453.5|449.4|453.8|449.7|453.5|449.4|10
1633318560000|2021-10-04 03:36:00|453.49|449.39|453.45|449.35|453.5|449.4|453.45|449.35|5
1633318570000|2021-10-04 03:36:10|453.5|449.4|453.45|449.35|453.5|449.4|453.41|449.31|8
1633318580000|2021-10-04 03:36:20|453.46|449.36|453.42|449.32|453.59|449.49|453.42|449.32|11
1633318590000|2021-10-04 03:36:30|453.4|449.3|453.6|449.5|453.6|449.5|453.4|449.3|9
1633318600000|2021-10-04 03:36:40|453.62|449.52|453.61|449.51|453.68|449.58|453.55|449.45|13
1633318610000|2021-10-04 03:36:50|453.63|449.53|453.7|449.6|453.7|449.6|453.63|449.53|4
1633318620000|2021-10-04 03:37:00|453.58|449.48|453.68|449.58|453.68|449.58|453.58|449.48|6
1633318630000|2021-10-04 03:37:10|453.64|449.54|453.2|449.1|453.68|449.58|453.2|449.1|17
1633318640000|2021-10-04 03:37:20|453.24|449.14|453.25|449.15|453.3|449.2|453.2|449.1|12
1633318650000|2021-10-04 03:37:30|453.2|449.1|453.15|449.05|453.2|449.1|453.15|449.05|12
1633318660000|2021-10-04 03:37:40|453.09|448.99|453.15|449.05|453.29|449.19|453.09|448.99|21
1633318670000|2021-10-04 03:37:50|453.17|449.07|452.97|448.87|453.17|449.07|452.97|448.87|12
1633318680000|2021-10-04 03:38:00|452.98|448.88|452.98|448.88|453.01|448.91|452.91|448.81|14
1633318690000|2021-10-04 03:38:10|452.95|448.85|453.08|448.98|453.08|448.98|452.95|448.85|13
1633318700000|2021-10-04 03:38:20|453.07|448.97|452.95|448.85|453.15|449.05|452.95|448.85|6
1633318710000|2021-10-04 03:38:30|452.97|448.87|452.76|448.66|453.02|448.92|452.76|448.66|22
1633318720000|2021-10-04 03:38:40|452.8|448.7|452.78|448.68|452.81|448.71|452.73|448.63|18
1633318730000|2021-10-04 03:38:50|452.76|448.66|452.96|448.86|452.96|448.86|452.74|448.64|23
1633318740000|2021-10-04 03:39:00|452.95|448.85|452.77|448.67|452.95|448.85|452.76|448.66|18
1633318750000|2021-10-04 03:39:10|452.76|448.66|452.7|448.6|452.8|448.7|452.7|448.6|8
1633318760000|2021-10-04 03:39:20|452.69|448.59|452.48|448.38|452.7|448.6|452.45|448.35|16
1633318770000|2021-10-04 03:39:30|452.49|448.39|452.5|448.4|452.55|448.45|452.49|448.39|13
1633318780000|2021-10-04 03:39:40|452.51|448.41|452.18|448.08|452.51|448.41|452.18|448.08|15
1633318790000|2021-10-04 03:39:50|452.21|448.11|452.15|448.05|452.3|448.2|451.98|447.88|20
1633318800000|2021-10-04 03:40:00|452.27|448.17|452.35|448.25|452.48|448.38|452.25|448.15|22
1633318810000|2021-10-04 03:40:10|452.37|448.27|452.43|448.33|452.44|448.34|452.35|448.25|6
1633318820000|2021-10-04 03:40:20|452.44|448.34|452.43|448.33|452.5|448.4|452.41|448.31|10
1633318830000|2021-10-04 03:40:30|452.45|448.35|452.4|448.3|452.47|448.37|452.4|448.3|3
1633318840000|2021-10-04 03:40:40|452.35|448.25|452.27|448.17|452.35|448.25|452.22|448.12|16
1633318850000|2021-10-04 03:40:50|452.28|448.18|452.14|448.04|452.35|448.25|452.13|448.03|16
1633318860000|2021-10-04 03:41:00|452.09|447.99|451.83|447.73|452.09|447.99|451.7|447.6|21
1633318870000|2021-10-04 03:41:10|451.84|447.74|451.95|447.85|452.02|447.92|451.8|447.7|11
1633318880000|2021-10-04 03:41:20|452|447.9|451.95|447.85|452.05|447.95|451.93|447.83|7
1633318890000|2021-10-04 03:41:30|451.98|447.88|451.95|447.85|451.98|447.88|451.87|447.77|9
1633318900000|2021-10-04 03:41:40|451.9|447.8|451.9|447.8|452.05|447.95|451.9|447.8|8
1633318910000|2021-10-04 03:41:50|451.96|447.86|452.06|447.96|452.15|448.05|451.92|447.82|14
1633318920000|2021-10-04 03:42:00|452.07|447.97|452.16|448.06|452.21|448.11|452.07|447.97|18
1633318930000|2021-10-04 03:42:10|452.15|448.05|452.33|448.23|452.33|448.23|452.1|448|19
1633318940000|2021-10-04 03:42:20|452.34|448.24|452.34|448.24|452.34|448.24|452.34|448.24|1
1633318950000|2021-10-04 03:42:30|452.33|448.23|452.36|448.26|452.43|448.33|452.33|448.23|8
1633318960000|2021-10-04 03:42:40|452.38|448.28|452.43|448.33|452.48|448.38|452.34|448.24|8
1633318980000|2021-10-04 03:43:00|452.51|448.41|452.46|448.36|452.53|448.43|452.45|448.35|8
1633318990000|2021-10-04 03:43:10|452.44|448.34|452.25|448.15|452.44|448.34|452.2|448.1|7
1633319000000|2021-10-04 03:43:20|452.24|448.14|452.29|448.19|452.29|448.19|452.22|448.12|9
1633319010000|2021-10-04 03:43:30|452.31|448.21|452.39|448.29|452.39|448.29|452.2|448.1|13
1633319020000|2021-10-04 03:43:40|452.4|448.3|452.37|448.27|452.5|448.4|452.36|448.26|5
1633319030000|2021-10-04 03:43:50|452.47|448.37|452.47|448.37|452.52|448.42|452.37|448.27|10
1633319040000|2021-10-04 03:44:00|452.46|448.36|452.25|448.15|452.46|448.36|452.14|448.04|15
1633319050000|2021-10-04 03:44:10|452.26|448.16|452.16|448.06|452.26|448.16|452.05|447.95|19
1633319060000|2021-10-04 03:44:20|452.15|448.05|451.95|447.85|452.16|448.06|451.95|447.85|12
1633319070000|2021-10-04 03:44:30|451.97|447.87|451.91|447.81|452|447.9|451.8|447.7|9
1633319080000|2021-10-04 03:44:40|451.83|447.73|451.88|447.78|451.94|447.84|451.73|447.63|16
1633319090000|2021-10-04 03:44:50|451.9|447.8|451.84|447.74|451.9|447.8|451.68|447.58|8
1633319100000|2021-10-04 03:45:00|451.83|447.73|451.74|447.64|451.83|447.73|451.74|447.64|14
1633319110000|2021-10-04 03:45:10|451.76|447.66|452.26|448.16|452.26|448.16|451.63|447.53|18
1633319120000|2021-10-04 03:45:20|452.24|448.14|452.28|448.18|452.28|448.18|452.18|448.08|10
1633319130000|2021-10-04 03:45:30|452.29|448.19|452.62|448.52|452.62|448.52|452.2|448.1|13
1633319140000|2021-10-04 03:45:40|452.6|448.5|452.65|448.55|452.71|448.61|452.58|448.48|13
1633319150000|2021-10-04 03:45:50|452.71|448.61|452.69|448.59|452.71|448.61|452.68|448.58|3
1633319160000|2021-10-04 03:46:00|452.65|448.55|452.58|448.48|452.69|448.59|452.55|448.45|22
1633319170000|2021-10-04 03:46:10|452.59|448.49|452.17|448.07|452.59|448.49|452.15|448.05|18
1633319180000|2021-10-04 03:46:20|452.2|448.1|452.14|448.04|452.22|448.12|452.01|447.91|13
1633319190000|2021-10-04 03:46:30|452.13|448.03|452.11|448.01|452.17|448.07|452.02|447.92|15
1633319200000|2021-10-04 03:46:40|452.1|448|452.05|447.95|452.1|448|452.05|447.95|7
1633319210000|2021-10-04 03:46:50|452.09|447.99|452.12|448.02|452.12|448.02|451.91|447.81|15
1633319220000|2021-10-04 03:47:00|452.14|448.04|451.94|447.84|452.23|448.13|451.93|447.83|24
1633319230000|2021-10-04 03:47:10|451.93|447.83|451.82|447.72|451.94|447.84|451.82|447.72|11
1633319240000|2021-10-04 03:47:20|451.8|447.7|451.66|447.56|451.8|447.7|451.66|447.56|9
1633319250000|2021-10-04 03:47:30|451.67|447.57|451.71|447.61|451.71|447.61|451.66|447.56|11
1633319260000|2021-10-04 03:47:40|451.73|447.63|451.89|447.79|451.89|447.79|451.73|447.63|20
1633319270000|2021-10-04 03:47:50|451.88|447.78|451.73|447.63|451.96|447.86|451.7|447.6|17
1633319280000|2021-10-04 03:48:00|451.72|447.62|451.45|447.35|451.72|447.62|451.41|447.31|17
1633319290000|2021-10-04 03:48:10|451.37|447.27|451.3|447.2|451.46|447.36|451.28|447.18|24
1633319300000|2021-10-04 03:48:20|451.31|447.21|451.4|447.3|451.58|447.48|451.31|447.21|19
1633319310000|2021-10-04 03:48:30|451.5|447.4|451.68|447.58|451.69|447.59|451.5|447.4|13
1633319320000|2021-10-04 03:48:40|451.77|447.67|451.65|447.55|451.83|447.73|451.65|447.55|14
1633319330000|2021-10-04 03:48:50|451.67|447.57|451.25|447.15|451.67|447.57|451.21|447.11|24
1633319340000|2021-10-04 03:49:00|451.32|447.22|451.25|447.15|451.41|447.31|451.24|447.14|25
1633319350000|2021-10-04 03:49:10|451.26|447.16|450.99|446.89|451.28|447.18|450.85|446.75|12
1633319360000|2021-10-04 03:49:20|450.93|446.83|450.77|446.67|450.93|446.83|450.77|446.67|11
1633319370000|2021-10-04 03:49:30|450.84|446.74|450.82|446.72|450.86|446.76|450.75|446.65|14
1633319380000|2021-10-04 03:49:40|450.83|446.73|450.95|446.85|450.95|446.85|450.8|446.7|11
1633319390000|2021-10-04 03:49:50|450.94|446.84|450.75|446.65|450.95|446.85|450.75|446.65|15
1633319400000|2021-10-04 03:50:00|450.63|446.53|450.42|446.32|450.69|446.59|450.27|446.17|21
1633319410000|2021-10-04 03:50:10|450.49|446.39|450.7|446.6|450.7|446.6|450.31|446.21|15
1633319420000|2021-10-04 03:50:20|450.73|446.63|450.82|446.72|450.9|446.8|450.73|446.63|7
1633319430000|2021-10-04 03:50:30|450.77|446.67|450.52|446.42|450.8|446.7|450.52|446.42|19
1633319440000|2021-10-04 03:50:40|450.51|446.41|450.53|446.43|450.56|446.46|450.46|446.36|15
1633319450000|2021-10-04 03:50:50|450.58|446.48|450.55|446.45|450.64|446.54|450.53|446.43|22
1633319460000|2021-10-04 03:51:00|450.57|446.47|450.39|446.29|450.59|446.49|450.35|446.25|15
1633319470000|2021-10-04 03:51:10|450.38|446.28|450.55|446.45|450.58|446.48|450.33|446.23|22
1633319480000|2021-10-04 03:51:20|450.51|446.41|450.38|446.28|450.51|446.41|450.34|446.24|14
1633319490000|2021-10-04 03:51:30|450.39|446.29|450.18|446.08|450.39|446.29|450.18|446.08|15
1633319500000|2021-10-04 03:51:40|450.17|446.07|450.01|445.91|450.18|446.08|450.01|445.91|10
1633319510000|2021-10-04 03:51:50|449.98|445.88|450.41|446.31|450.44|446.34|449.98|445.88|17
1633319520000|2021-10-04 03:52:00|450.42|446.32|450.43|446.33|450.48|446.38|450.38|446.28|14
1633319530000|2021-10-04 03:52:10|450.53|446.43|450.7|446.6|450.89|446.79|450.43|446.33|20
1633319540000|2021-10-04 03:52:20|450.75|446.65|450.95|446.85|451.06|446.96|450.7|446.6|17
1633319550000|2021-10-04 03:52:30|450.96|446.86|451.21|447.11|451.22|447.12|450.96|446.86|16
1633319560000|2021-10-04 03:52:40|451.13|447.03|451.11|447.01|451.21|447.11|451.04|446.94|18
1633319570000|2021-10-04 03:52:50|451.18|447.08|451.2|447.1|451.22|447.12|451.18|447.08|4
1633319580000|2021-10-04 03:53:00|451.23|447.13|451.22|447.12|451.23|447.13|451.2|447.1|3
1633319590000|2021-10-04 03:53:10|451.2|447.1|451.18|447.08|451.31|447.21|451.13|447.03|11
1633319600000|2021-10-04 03:53:20|451.15|447.05|450.81|446.71|451.17|447.07|450.81|446.71|19
1633319610000|2021-10-04 03:53:30|450.8|446.7|450.51|446.41|450.8|446.7|450.49|446.39|18
1633319620000|2021-10-04 03:53:40|450.5|446.4|450.5|446.4|450.58|446.48|450.48|446.38|13
1633319630000|2021-10-04 03:53:50|450.49|446.39|450.63|446.53|450.63|446.53|450.41|446.31|24
1633319640000|2021-10-04 03:54:00|450.65|446.55|450.5|446.4|450.68|446.58|450.5|446.4|25
1633319650000|2021-10-04 03:54:10|450.58|446.48|450.46|446.36|450.64|446.54|450.4|446.3|24
1633319660000|2021-10-04 03:54:20|450.57|446.47|450.44|446.34|450.57|446.47|450.39|446.29|22
1633319670000|2021-10-04 03:54:30|450.34|446.24|450.25|446.15|450.45|446.35|450.25|446.15|17
1633319680000|2021-10-04 03:54:40|450.35|446.25|450.61|446.51|450.61|446.51|450.25|446.15|19
1633319690000|2021-10-04 03:54:50|450.59|446.49|450.53|446.43|450.61|446.51|450.46|446.36|13
1633319700000|2021-10-04 03:55:00|450.55|446.45|450.45|446.35|450.67|446.57|450.42|446.32|21
1633319710000|2021-10-04 03:55:10|450.48|446.38|450.92|446.82|450.93|446.83|450.48|446.38|21
1633319720000|2021-10-04 03:55:20|450.93|446.83|450.96|446.86|450.99|446.89|450.91|446.81|18
1633319730000|2021-10-04 03:55:30|450.95|446.85|450.84|446.74|450.98|446.88|450.81|446.71|22
1633319740000|2021-10-04 03:55:40|450.83|446.73|450.59|446.49|450.83|446.73|450.55|446.45|18
1633319750000|2021-10-04 03:55:50|450.48|446.38|450.65|446.55|450.65|446.55|450.42|446.32|19
1633319760000|2021-10-04 03:56:00|450.63|446.53|450.62|446.52|450.75|446.65|450.62|446.52|16
1633319770000|2021-10-04 03:56:10|450.65|446.55|450.54|446.44|450.65|446.55|450.54|446.44|10
1633319780000|2021-10-04 03:56:20|450.56|446.46|450.42|446.32|450.56|446.46|450.25|446.15|22
1633319790000|2021-10-04 03:56:30|450.36|446.26|450.15|446.05|450.47|446.37|450.15|446.05|29
1633319800000|2021-10-04 03:56:40|450.16|446.06|450.07|445.97|450.16|446.06|450.03|445.93|20
1633319810000|2021-10-04 03:56:50|450.05|445.95|450.34|446.24|450.36|446.26|450.05|445.95|26
1633319820000|2021-10-04 03:57:00|450.35|446.25|450.29|446.19|450.41|446.31|450.26|446.16|16
1633319830000|2021-10-04 03:57:10|450.3|446.2|450.28|446.18|450.3|446.2|450.28|446.18|4
1633319840000|2021-10-04 03:57:20|450.27|446.17|449.91|445.81|450.27|446.17|449.91|445.81|11
1633319850000|2021-10-04 03:57:30|449.94|445.84|449.86|445.76|449.96|445.86|449.83|445.73|16
1633319860000|2021-10-04 03:57:40|449.85|445.75|449.87|445.77|449.94|445.84|449.84|445.74|9
1633319870000|2021-10-04 03:57:50|449.85|445.75|450.08|445.98|450.08|445.98|449.85|445.75|14
1633319880000|2021-10-04 03:58:00|450.09|445.99|450.03|445.93|450.09|445.99|449.98|445.88|8
1633319890000|2021-10-04 03:58:10|450.04|445.94|450.35|446.25|450.45|446.35|450|445.9|17
1633319900000|2021-10-04 03:58:20|450.38|446.28|450.46|446.36|450.57|446.47|450.38|446.28|10
1633319910000|2021-10-04 03:58:30|450.4|446.3|450.45|446.35|450.54|446.44|450.38|446.28|21
1633319920000|2021-10-04 03:58:40|450.46|446.36|450.16|446.06|450.46|446.36|450.12|446.02|20
1633319930000|2021-10-04 03:58:50|450.12|446.02|450.09|445.99|450.19|446.09|450.07|445.97|15
1633319940000|2021-10-04 03:59:00|450.11|446.01|450.15|446.05|450.19|446.09|450.05|445.95|16
1633319950000|2021-10-04 03:59:10|450.09|445.99|450.05|445.95|450.11|446.01|449.99|445.89|16
1633319960000|2021-10-04 03:59:20|450.03|445.93|450|445.9|450.07|445.97|450|445.9|8
1633319970000|2021-10-04 03:59:30|449.95|445.85|449.86|445.76|449.95|445.85|449.86|445.76|10
1633319980000|2021-10-04 03:59:40|449.83|445.73|449.64|445.54|449.95|445.85|449.61|445.51|20
1633319990000|2021-10-04 03:59:50|449.61|445.51|449.74|445.64|449.75|445.65|449.61|445.51|19
1633320000000|2021-10-04 04:00:00|449.75|445.65|449.56|445.46|449.75|445.65|449.3|445.2|29
1633320010000|2021-10-04 04:00:10|449.6|445.5|449.65|445.55|450.14|446.04|449.6|445.5|32
1633320020000|2021-10-04 04:00:20|449.6|445.5|449.28|445.18|449.6|445.5|449.27|445.17|24
1633320030000|2021-10-04 04:00:30|449.29|445.19|449.24|445.14|449.29|445.19|449.1|445|21
1633320040000|2021-10-04 04:00:40|449.26|445.16|449.4|445.3|449.45|445.35|449.2|445.1|29
1633320050000|2021-10-04 04:00:50|449.41|445.31|449.42|445.32|449.55|445.45|449.36|445.26|22
1633320060000|2021-10-04 04:01:00|449.44|445.34|449.47|445.37|449.55|445.45|449.36|445.26|22
1633320070000|2021-10-04 04:01:10|449.41|445.31|449|444.9|449.46|445.36|449|444.9|21
1633320080000|2021-10-04 04:01:20|448.95|444.85|449.19|445.09|449.2|445.1|448.95|444.85|21
1633320090000|2021-10-04 04:01:30|449.2|445.1|448.85|444.75|449.2|445.1|448.84|444.74|19
1633320100000|2021-10-04 04:01:40|448.86|444.76|448.84|444.74|448.93|444.83|448.7|444.6|22
1633320110000|2021-10-04 04:01:50|448.95|444.85|449.17|445.07|449.18|445.08|448.95|444.85|11
1633320120000|2021-10-04 04:02:00|449.23|445.13|448.76|444.66|449.24|445.14|448.65|444.55|26
1633320130000|2021-10-04 04:02:10|448.71|444.61|448.53|444.43|448.71|444.61|448.4|444.3|24
1633320140000|2021-10-04 04:02:20|448.52|444.42|448.45|444.35|448.62|444.52|448.3|444.2|21
1633320150000|2021-10-04 04:02:30|448.46|444.36|448.37|444.27|448.67|444.57|448.36|444.26|23
1633320160000|2021-10-04 04:02:40|448.39|444.29|448.69|444.59|448.77|444.67|448.34|444.24|26
1633320170000|2021-10-04 04:02:50|448.61|444.51|448.38|444.28|448.68|444.58|448.34|444.24|18
1633320180000|2021-10-04 04:03:00|448.29|444.19|448.15|444.05|448.32|444.22|448.15|444.05|18
1633320190000|2021-10-04 04:03:10|448.16|444.06|447.99|443.89|448.2|444.1|447.92|443.82|25
1633320200000|2021-10-04 04:03:20|447.98|443.88|448.01|443.91|448.09|443.99|447.83|443.73|23
1633320210000|2021-10-04 04:03:30|448.09|443.99|448.27|444.17|448.47|444.37|448.07|443.97|26
1633320220000|2021-10-04 04:03:40|448.22|444.12|447.52|443.42|448.22|444.12|447.51|443.41|25
1633320230000|2021-10-04 04:03:50|447.41|443.31|447.26|443.16|447.41|443.31|447.25|443.15|19
1633320240000|2021-10-04 04:04:00|447.21|443.11|447.05|442.95|447.25|443.15|447|442.9|28
1633320250000|2021-10-04 04:04:10|447.03|442.93|447.25|443.15|447.25|443.15|447|442.9|12
1633320260000|2021-10-04 04:04:20|447.33|443.23|447.41|443.31|447.8|443.7|447.33|443.23|28
1633320270000|2021-10-04 04:04:30|447.42|443.32|447.32|443.22|447.55|443.45|447.32|443.22|25
1633320280000|2021-10-04 04:04:40|447.33|443.23|447.4|443.3|447.4|443.3|447.3|443.2|15
1633320290000|2021-10-04 04:04:50|447.43|443.33|447.5|443.4|447.52|443.42|447.32|443.22|18
1633320300000|2021-10-04 04:05:00|447.45|443.35|447.05|442.95|447.45|443.35|447.05|442.95|12
1633320310000|2021-10-04 04:05:10|446.95|442.85|447.08|442.98|447.18|443.08|446.9|442.8|25
1633320320000|2021-10-04 04:05:20|447.16|443.06|446.63|442.53|447.16|443.06|446.53|442.43|27
1633320330000|2021-10-04 04:05:30|446.71|442.61|445.8|441.7|446.71|442.61|445.73|441.63|27
1633320340000|2021-10-04 04:05:40|446|441.9|445.7|441.6|446|441.9|445.55|441.45|31
1633320350000|2021-10-04 04:05:50|445.77|441.67|445.8|441.7|445.82|441.72|445.67|441.57|25
1633320360000|2021-10-04 04:06:00|445.79|441.69|445.74|441.64|445.83|441.73|445.68|441.58|22
1633320370000|2021-10-04 04:06:10|445.72|441.62|445.92|441.82|445.92|441.82|445.59|441.49|28
1633320380000|2021-10-04 04:06:20|445.9|441.8|445.8|441.7|445.93|441.83|445.52|441.42|27
1633320390000|2021-10-04 04:06:30|445.77|441.67|445.68|441.58|445.77|441.67|445.63|441.53|23
1633320400000|2021-10-04 04:06:40|445.66|441.56|445.96|441.86|445.96|441.86|445.66|441.56|32
1633320410000|2021-10-04 04:06:50|445.93|441.83|446.46|442.36|446.46|442.36|445.93|441.83|23
1633320420000|2021-10-04 04:07:00|446.43|442.33|446.6|442.5|446.61|442.51|446.42|442.32|25
1633320430000|2021-10-04 04:07:10|446.64|442.54|447.25|443.15|447.31|443.21|446.61|442.51|35
1633320440000|2021-10-04 04:07:20|447.15|443.05|446.73|442.63|447.16|443.06|446.69|442.59|20
1633320450000|2021-10-04 04:07:30|446.77|442.67|447.48|443.38|447.48|443.38|446.69|442.59|29
1633320460000|2021-10-04 04:07:40|447.5|443.4|447.05|442.95|447.5|443.4|447.05|442.95|22
1633320470000|2021-10-04 04:07:50|447.09|442.99|447.2|443.1|447.2|443.1|446.95|442.85|26
1633320480000|2021-10-04 04:08:00|447.27|443.17|447.32|443.22|447.48|443.38|447.25|443.15|27
1633320490000|2021-10-04 04:08:10|447.36|443.26|447.68|443.58|447.68|443.58|447.32|443.22|27
1633320500000|2021-10-04 04:08:20|447.67|443.57|447.47|443.37|447.9|443.8|447.45|443.35|23
1633320510000|2021-10-04 04:08:30|447.39|443.29|447.35|443.25|447.5|443.4|447.35|443.25|15
1633320520000|2021-10-04 04:08:40|447.38|443.28|447.36|443.26|447.42|443.32|447.28|443.18|17
1633320530000|2021-10-04 04:08:50|447.37|443.27|447.87|443.77|447.87|443.77|447.35|443.25|17
1633320540000|2021-10-04 04:09:00|447.88|443.78|447.7|443.6|447.88|443.78|447.65|443.55|16
1633320550000|2021-10-04 04:09:10|447.61|443.51|447.61|443.51|447.66|443.56|447.5|443.4|17
1633320560000|2021-10-04 04:09:20|447.58|443.48|447.53|443.43|447.58|443.48|447.42|443.32|16
1633320570000|2021-10-04 04:09:30|447.47|443.37|447.32|443.22|447.47|443.37|447.28|443.18|11
1633320580000|2021-10-04 04:09:40|447.31|443.21|446.84|442.74|447.31|443.21|446.82|442.72|24
1633320590000|2021-10-04 04:09:50|446.87|442.77|446.77|442.67|446.87|442.77|446.7|442.6|9
1633320600000|2021-10-04 04:10:00|446.8|442.7|446.55|442.45|446.8|442.7|446.51|442.41|24
1633320610000|2021-10-04 04:10:10|446.46|442.36|446.35|442.25|446.63|442.53|446.25|442.15|16
1633320620000|2021-10-04 04:10:20|446.34|442.24|446.25|442.15|446.34|442.24|446.15|442.05|20
1633320630000|2021-10-04 04:10:30|446.29|442.19|446.46|442.36|446.49|442.39|446.26|442.16|21
1633320640000|2021-10-04 04:10:40|446.44|442.34|446.59|442.49|446.64|442.54|446.44|442.34|14
1633320650000|2021-10-04 04:10:50|446.62|442.52|446.55|442.45|446.92|442.82|446.55|442.45|26
1633320660000|2021-10-04 04:11:00|446.56|442.46|446.75|442.65|446.78|442.68|446.56|442.46|24
1633320670000|2021-10-04 04:11:10|446.81|442.71|447.4|443.3|447.47|443.37|446.7|442.6|36
1633320680000|2021-10-04 04:11:20|447.39|443.29|447.58|443.48|447.63|443.53|447.34|443.24|28
1633320690000|2021-10-04 04:11:30|447.53|443.43|447.84|443.74|447.84|443.74|447.44|443.34|20
1633320700000|2021-10-04 04:11:40|447.88|443.78|447.71|443.61|447.93|443.83|447.65|443.55|19
1633320710000|2021-10-04 04:11:50|447.69|443.59|447.7|443.6|447.8|443.7|447.64|443.54|22
1633320720000|2021-10-04 04:12:00|447.82|443.72|448|443.9|448.05|443.95|447.65|443.55|24
1633320730000|2021-10-04 04:12:10|448.03|443.93|448.23|444.13|448.25|444.15|448.03|443.93|27
1633320740000|2021-10-04 04:12:20|448.22|444.12|448.23|444.13|448.28|444.18|448.12|444.02|24
1633320750000|2021-10-04 04:12:30|448.24|444.14|448.33|444.23|448.33|444.23|448.18|444.08|15
1633320760000|2021-10-04 04:12:40|448.35|444.25|448.18|444.08|448.35|444.25|448.18|444.08|12
1633320770000|2021-10-04 04:12:50|448.3|444.2|448.72|444.62|448.72|444.62|448.3|444.2|20
1633320780000|2021-10-04 04:13:00|448.65|444.55|448.83|444.73|448.83|444.73|448.61|444.51|29
1633320790000|2021-10-04 04:13:10|448.82|444.72|448.95|444.85|448.95|444.85|448.75|444.65|18
1633320800000|2021-10-04 04:13:20|448.94|444.84|448.84|444.74|449|444.9|448.82|444.72|20
1633320810000|2021-10-04 04:13:30|448.87|444.77|448.88|444.78|449.01|444.91|448.83|444.73|22
1633320820000|2021-10-04 04:13:40|448.99|444.89|448.88|444.78|449.13|445.03|448.88|444.78|20
1633320830000|2021-10-04 04:13:50|448.84|444.74|449.12|445.02|449.12|445.02|448.83|444.73|18
1633320840000|2021-10-04 04:14:00|449.19|445.09|449.3|445.2|449.47|445.37|449.1|445|19
1633320850000|2021-10-04 04:14:10|449.41|445.31|449.85|445.75|449.85|445.75|449.3|445.2|22
1633320860000|2021-10-04 04:14:20|449.7|445.6|449.98|445.88|450.13|446.03|449.7|445.6|33
1633320870000|2021-10-04 04:14:30|449.86|445.76|449.86|445.76|449.98|445.88|449.57|445.47|33
1633320880000|2021-10-04 04:14:40|450.04|445.94|450.27|446.17|450.29|446.19|450|445.9|18
1633320890000|2021-10-04 04:14:50|450.26|446.16|450.22|446.12|450.31|446.21|450.13|446.03|20
1633320900000|2021-10-04 04:15:00|450.16|446.06|450.23|446.13|450.28|446.18|450.03|445.93|27
1633320910000|2021-10-04 04:15:10|450.25|446.15|450.33|446.23|450.43|446.33|450.2|446.1|24
1633320920000|2021-10-04 04:15:20|450.3|446.2|450.52|446.42|450.69|446.59|450.3|446.2|28
1633320930000|2021-10-04 04:15:30|450.51|446.41|450.61|446.51|450.61|446.51|450.4|446.3|19
1633320940000|2021-10-04 04:15:40|450.55|446.45|450.65|446.55|450.65|446.55|450.3|446.2|18
1633320950000|2021-10-04 04:15:50|450.5|446.4|450.61|446.51|450.61|446.51|450.41|446.31|17
1633320960000|2021-10-04 04:16:00|450.6|446.5|450.36|446.26|450.61|446.51|450.35|446.25|23
1633320970000|2021-10-04 04:16:10|450.41|446.31|450.3|446.2|450.43|446.33|450.07|445.97|21
1633320980000|2021-10-04 04:16:20|450.27|446.17|450.45|446.35|450.45|446.35|450.27|446.17|4
1633320990000|2021-10-04 04:16:30|450.3|446.2|450.2|446.1|450.45|446.35|450.2|446.1|10
1633321000000|2021-10-04 04:16:40|450.34|446.24|449.78|445.68|450.36|446.26|449.6|445.5|27
1633321010000|2021-10-04 04:16:50|449.79|445.69|449.8|445.7|449.92|445.82|449.69|445.59|27
1633321020000|2021-10-04 04:17:00|449.83|445.73|450.22|446.12|450.22|446.12|449.81|445.71|26
1633321030000|2021-10-04 04:17:10|450.09|445.99|450.4|446.3|450.4|446.3|450.05|445.95|18
1633321040000|2021-10-04 04:17:20|450.31|446.21|450.36|446.26|450.38|446.28|450.2|446.1|18
1633321050000|2021-10-04 04:17:30|450.35|446.25|450.31|446.21|450.44|446.34|450.22|446.12|24
1633321060000|2021-10-04 04:17:40|450.25|446.15|450.33|446.23|450.35|446.25|450.25|446.15|14
1633321070000|2021-10-04 04:17:50|450.35|446.25|450.26|446.16|450.48|446.38|450.19|446.09|19
1633321080000|2021-10-04 04:18:00|450.2|446.1|449.87|445.77|450.24|446.14|449.85|445.75|17
1633321090000|2021-10-04 04:18:10|449.88|445.78|449.89|445.79|449.92|445.82|449.77|445.67|9
1633321100000|2021-10-04 04:18:20|449.9|445.8|449.96|445.86|450.05|445.95|449.9|445.8|19
1633321110000|2021-10-04 04:18:30|449.95|445.85|449.9|445.8|450.05|445.95|449.87|445.77|19
1633321120000|2021-10-04 04:18:40|449.91|445.81|449.67|445.57|449.91|445.81|449.65|445.55|11
1633321130000|2021-10-04 04:18:50|449.56|445.46|449.37|445.27|449.62|445.52|449.37|445.27|18
1633321140000|2021-10-04 04:19:00|449.35|445.25|449.45|445.35|449.5|445.4|449.3|445.2|21
1633321150000|2021-10-04 04:19:10|449.5|445.4|449.64|445.54|449.65|445.55|449.41|445.31|12
1633321160000|2021-10-04 04:19:20|449.69|445.59|449.88|445.78|449.88|445.78|449.67|445.57|13
1633321170000|2021-10-04 04:19:30|449.94|445.84|449.93|445.83|449.95|445.85|449.84|445.74|9
1633321180000|2021-10-04 04:19:40|449.98|445.88|450.06|445.96|450.07|445.97|449.96|445.86|11
1633321190000|2021-10-04 04:19:50|450.07|445.97|449.67|445.57|450.07|445.97|449.67|445.57|27
1633321200000|2021-10-04 04:20:00|449.71|445.61|449.57|445.47|449.71|445.61|449.5|445.4|20
1633321210000|2021-10-04 04:20:10|449.54|445.44|449.42|445.32|449.63|445.53|449.35|445.25|21
1633321220000|2021-10-04 04:20:20|449.43|445.33|449.23|445.13|449.43|445.33|448.87|444.77|33
1633321230000|2021-10-04 04:20:30|449.25|445.15|449.45|445.35|449.45|445.35|449.2|445.1|16
1633321240000|2021-10-04 04:20:40|449.46|445.36|449.15|445.05|449.48|445.38|449.15|445.05|11
1633321250000|2021-10-04 04:20:50|449.17|445.07|449.2|445.1|449.2|445.1|449.06|444.96|16
1633321260000|2021-10-04 04:21:00|449.13|445.03|449.02|444.92|449.15|445.05|448.96|444.86|21
1633321270000|2021-10-04 04:21:10|449.03|444.93|448.93|444.83|449.15|445.05|448.9|444.8|19
1633321280000|2021-10-04 04:21:20|448.95|444.85|448.73|444.63|448.95|444.85|448.72|444.62|17
1633321290000|2021-10-04 04:21:30|448.71|444.61|448.6|444.5|448.76|444.66|448.5|444.4|22
1633321300000|2021-10-04 04:21:40|448.61|444.51|448.68|444.58|448.68|444.58|448.47|444.37|31
1633321310000|2021-10-04 04:21:50|448.64|444.54|448.06|443.96|448.71|444.61|448.06|443.96|29
1633321320000|2021-10-04 04:22:00|448.04|443.94|447.8|443.7|448.11|444.01|447.8|443.7|19
1633321330000|2021-10-04 04:22:10|447.92|443.82|447.97|443.87|447.99|443.89|447.8|443.7|17
1633321340000|2021-10-04 04:22:20|448.05|443.95|447.55|443.45|448.15|444.05|447.5|443.4|29
1633321350000|2021-10-04 04:22:30|447.57|443.47|447.25|443.15|447.58|443.48|447.17|443.07|27
1633321360000|2021-10-04 04:22:40|447.2|443.1|447.17|443.07|447.29|443.19|447.17|443.07|20
1633321370000|2021-10-04 04:22:50|447.21|443.11|446.9|442.8|447.29|443.19|446.9|442.8|21
1633321380000|2021-10-04 04:23:00|446.87|442.77|446.97|442.87|446.97|442.87|446.75|442.65|22
1633321390000|2021-10-04 04:23:10|446.94|442.84|446.93|442.83|446.97|442.87|446.85|442.75|14
1633321400000|2021-10-04 04:23:20|446.95|442.85|447.33|443.23|447.38|443.28|446.95|442.85|20
1633321410000|2021-10-04 04:23:30|447.34|443.24|447.57|443.47|447.6|443.5|447.33|443.23|17
1633321420000|2021-10-04 04:23:40|447.63|443.53|447.5|443.4|447.74|443.64|447.49|443.39|16
1633321430000|2021-10-04 04:23:50|447.44|443.34|447.25|443.15|447.49|443.39|447.17|443.07|16
1633321440000|2021-10-04 04:24:00|447.26|443.16|447.08|442.98|447.26|443.16|447.08|442.98|14
1633321450000|2021-10-04 04:24:10|447.05|442.95|447.3|443.2|447.34|443.24|446.96|442.86|25
1633321460000|2021-10-04 04:24:20|447.27|443.17|447.31|443.21|447.36|443.26|447.24|443.14|11
1633321470000|2021-10-04 04:24:30|447.25|443.15|447.4|443.3|447.4|443.3|447.25|443.15|14
1633321480000|2021-10-04 04:24:40|447.43|443.33|447.48|443.38|447.49|443.39|447.43|443.33|9
1633321490000|2021-10-04 04:24:50|447.43|443.33|447.75|443.65|447.78|443.68|447.41|443.31|13
1633321500000|2021-10-04 04:25:00|447.8|443.7|447.46|443.36|447.8|443.7|447.46|443.36|12
1633321510000|2021-10-04 04:25:10|447.45|443.35|447.4|443.3|447.45|443.35|447.37|443.27|11
1633321520000|2021-10-04 04:25:20|447.39|443.29|447.4|443.3|447.4|443.3|447.37|443.27|6
1633321530000|2021-10-04 04:25:30|447.3|443.2|447.3|443.2|447.4|443.3|447.3|443.2|14
1633321540000|2021-10-04 04:25:40|447.31|443.21|447.16|443.06|447.31|443.21|447.13|443.03|15
1633321550000|2021-10-04 04:25:50|447.19|443.09|447.17|443.07|447.24|443.14|447.08|442.98|11
1633321560000|2021-10-04 04:26:00|447.18|443.08|447.27|443.17|447.43|443.33|447.17|443.07|19
1633321570000|2021-10-04 04:26:10|447.3|443.2|447.23|443.13|447.4|443.3|447.23|443.13|16
1633321580000|2021-10-04 04:26:20|447.33|443.23|447.41|443.31|447.5|443.4|447.32|443.22|9
1633321590000|2021-10-04 04:26:30|447.34|443.24|447.32|443.22|447.51|443.41|447.32|443.22|23
1633321600000|2021-10-04 04:26:40|447.35|443.25|447.35|443.25|447.45|443.35|447.3|443.2|18
1633321610000|2021-10-04 04:26:50|447.34|443.24|447.61|443.51|447.66|443.56|447.27|443.17|21
1633321620000|2021-10-04 04:27:00|447.58|443.48|447.74|443.64|447.74|443.64|447.46|443.36|18
1633321630000|2021-10-04 04:27:10|447.6|443.5|447.67|443.57|447.78|443.68|447.6|443.5|19
1633321640000|2021-10-04 04:27:20|447.68|443.58|447.65|443.55|447.73|443.63|447.5|443.4|12
1633321650000|2021-10-04 04:27:30|447.63|443.53|447.9|443.8|447.9|443.8|447.62|443.52|17
1633321660000|2021-10-04 04:27:40|447.84|443.74|447.95|443.85|448.12|444.02|447.73|443.63|19
1633321670000|2021-10-04 04:27:50|447.92|443.82|447.79|443.69|447.92|443.82|447.78|443.68|12
1633321680000|2021-10-04 04:28:00|447.82|443.72|447.82|443.72|447.82|443.72|447.61|443.51|23
1633321690000|2021-10-04 04:28:10|447.91|443.81|448.47|444.37|448.47|444.37|447.91|443.81|15
1633321700000|2021-10-04 04:28:20|448.4|444.3|448.75|444.65|448.8|444.7|448.4|444.3|16
1633321710000|2021-10-04 04:28:30|448.72|444.62|448.7|444.6|448.76|444.66|448.66|444.56|12
1633321720000|2021-10-04 04:28:40|448.71|444.61|448.68|444.58|448.71|444.61|448.5|444.4|12
1633321730000|2021-10-04 04:28:50|448.65|444.55|449.05|444.95|449.06|444.96|448.65|444.55|21
1633321740000|2021-10-04 04:29:00|449.06|444.96|449.15|445.05|449.15|445.05|449.04|444.94|14
1633321750000|2021-10-04 04:29:10|449.16|445.06|449.47|445.37|449.47|445.37|449.15|445.05|17
1633321760000|2021-10-04 04:29:20|449.45|445.35|449.65|445.55|449.67|445.57|449.45|445.35|13
1633321770000|2021-10-04 04:29:30|449.68|445.58|449.97|445.87|450.05|445.95|449.68|445.58|11
1633321780000|2021-10-04 04:29:40|449.98|445.88|449.95|445.85|450|445.9|449.84|445.74|17
1633321790000|2021-10-04 04:29:50|449.96|445.86|449.67|445.57|449.96|445.86|449.67|445.57|16
1633321800000|2021-10-04 04:30:00|449.66|445.56|449.79|445.69|449.82|445.72|449.48|445.38|28
1633321810000|2021-10-04 04:30:10|449.75|445.65|449.45|445.35|449.82|445.72|449.45|445.35|20
1633321820000|2021-10-04 04:30:20|449.48|445.38|449.83|445.73|449.83|445.73|449.48|445.38|12
1633321830000|2021-10-04 04:30:30|449.82|445.72|449.68|445.58|449.95|445.85|449.6|445.5|17
1633321840000|2021-10-04 04:30:40|449.55|445.45|449.83|445.73|449.84|445.74|449.55|445.45|25
1633321850000|2021-10-04 04:30:50|449.85|445.75|449.91|445.81|449.91|445.81|449.73|445.63|14
1633321860000|2021-10-04 04:31:00|449.82|445.72|449.9|445.8|449.97|445.87|449.8|445.7|17
1633321870000|2021-10-04 04:31:10|449.88|445.78|449.99|445.89|449.99|445.89|449.83|445.73|8
1633321880000|2021-10-04 04:31:20|450|445.9|449.96|445.86|450.04|445.94|449.96|445.86|12
1633321890000|2021-10-04 04:31:30|449.94|445.84|450.18|446.08|450.18|446.08|449.93|445.83|14
1633321900000|2021-10-04 04:31:40|450.14|446.04|450.7|446.6|450.7|446.6|450.13|446.03|17
1633321910000|2021-10-04 04:31:50|450.6|446.5|450.7|446.6|450.7|446.6|450.57|446.47|6
1633321920000|2021-10-04 04:32:00|450.74|446.64|450.9|446.8|450.9|446.8|450.74|446.64|17
1633321930000|2021-10-04 04:32:10|450.85|446.75|450.83|446.73|450.9|446.8|450.63|446.53|17
1633321940000|2021-10-04 04:32:20|450.82|446.72|450.92|446.82|450.92|446.82|450.74|446.64|15
1633321950000|2021-10-04 04:32:30|450.89|446.79|450.48|446.38|450.89|446.79|450.47|446.37|17
1633321960000|2021-10-04 04:32:40|450.45|446.35|450.55|446.45|450.61|446.51|450.45|446.35|16
1633321970000|2021-10-04 04:32:50|450.6|446.5|450.64|446.54|450.75|446.65|450.55|446.45|14
1633321980000|2021-10-04 04:33:00|450.66|446.56|450.3|446.2|450.69|446.59|450.3|446.2|19
1633321990000|2021-10-04 04:33:10|450.35|446.25|450.37|446.27|450.38|446.28|450.15|446.05|15
1633322000000|2021-10-04 04:33:20|450.43|446.33|450.72|446.62|450.72|446.62|450.34|446.24|19
1633322010000|2021-10-04 04:33:30|450.73|446.63|451.15|447.05|451.15|447.05|450.73|446.63|21
1633322020000|2021-10-04 04:33:40|451.19|447.09|451.25|447.15|451.3|447.2|451.18|447.08|20
1633322030000|2021-10-04 04:33:50|451.28|447.18|451.24|447.14|451.32|447.22|451.18|447.08|11
1633322040000|2021-10-04 04:34:00|451.21|447.11|451.21|447.11|451.28|447.18|451.21|447.11|11
1633322050000|2021-10-04 04:34:10|451.18|447.08|450.93|446.83|451.22|447.12|450.9|446.8|12
1633322060000|2021-10-04 04:34:20|450.97|446.87|451.19|447.09|451.22|447.12|450.97|446.87|16
1633322070000|2021-10-04 04:34:30|451.2|447.1|450.95|446.85|451.2|447.1|450.77|446.67|17
1633322080000|2021-10-04 04:34:40|450.94|446.84|450.92|446.82|450.95|446.85|450.84|446.74|7
1633322090000|2021-10-04 04:34:50|450.95|446.85|450.85|446.75|450.99|446.89|450.85|446.75|11
1633322100000|2021-10-04 04:35:00|450.82|446.72|451.23|447.13|451.25|447.15|450.82|446.72|29
1633322110000|2021-10-04 04:35:10|451.16|447.06|451.1|447|451.2|447.1|451.07|446.97|9
1633322120000|2021-10-04 04:35:20|451.03|446.93|451.07|446.97|451.1|447|450.86|446.76|14
1633322130000|2021-10-04 04:35:30|451.05|446.95|451.08|446.98|451.12|447.02|451.05|446.95|15
1633322140000|2021-10-04 04:35:40|451.07|446.97|450.9|446.8|451.16|447.06|450.9|446.8|9
1633322150000|2021-10-04 04:35:50|450.96|446.86|450.85|446.75|450.96|446.86|450.85|446.75|6
1633322160000|2021-10-04 04:36:00|450.8|446.7|451.09|446.99|451.1|447|450.8|446.7|14
1633322170000|2021-10-04 04:36:10|450.9|446.8|450.93|446.83|450.98|446.88|450.8|446.7|11
1633322180000|2021-10-04 04:36:20|451|446.9|451|446.9|451.15|447.05|450.8|446.7|16
1633322190000|2021-10-04 04:36:30|451.05|446.95|451.19|447.09|451.19|447.09|451.05|446.95|8
1633322200000|2021-10-04 04:36:40|451.21|447.11|451.29|447.19|451.32|447.22|451.21|447.11|13
1633322210000|2021-10-04 04:36:50|451.32|447.22|451.32|447.22|451.33|447.23|451.23|447.13|9
1633322220000|2021-10-04 04:37:00|451.29|447.19|451.54|447.44|451.54|447.44|451.29|447.19|23
1633322230000|2021-10-04 04:37:10|451.5|447.4|451.54|447.44|451.56|447.46|451.5|447.4|15
1633322240000|2021-10-04 04:37:20|451.51|447.41|451.3|447.2|451.54|447.44|451.3|447.2|14
1633322250000|2021-10-04 04:37:30|451.33|447.23|451.15|447.05|451.33|447.23|451.08|446.98|18
1633322260000|2021-10-04 04:37:40|451.1|447|451.63|447.53|451.63|447.53|451.1|447|21
1633322270000|2021-10-04 04:37:50|451.64|447.54|451.56|447.46|451.7|447.6|451.53|447.43|15
1633322280000|2021-10-04 04:38:00|451.55|447.45|451.71|447.61|451.75|447.65|451.55|447.45|11
1633322290000|2021-10-04 04:38:10|451.68|447.58|451.68|447.58|451.68|447.58|451.68|447.58|1
1633322300000|2021-10-04 04:38:20|451.71|447.61|451.68|447.58|451.75|447.65|451.68|447.58|10
1633322310000|2021-10-04 04:38:30|451.7|447.6|451.56|447.46|451.7|447.6|451.54|447.44|19
1633322320000|2021-10-04 04:38:40|451.59|447.49|451.56|447.46|451.6|447.5|451.54|447.44|6
1633322330000|2021-10-04 04:38:50|451.64|447.54|451.57|447.47|451.66|447.56|451.55|447.45|9
1633322340000|2021-10-04 04:39:00|451.59|447.49|451.65|447.55|451.65|447.55|451.52|447.42|8
1633322350000|2021-10-04 04:39:10|451.64|447.54|451.57|447.47|451.67|447.57|451.56|447.46|6
1633322360000|2021-10-04 04:39:20|451.76|447.66|451.8|447.7|451.85|447.75|451.61|447.51|6
1633322370000|2021-10-04 04:39:30|451.85|447.75|451.65|447.55|451.85|447.75|451.65|447.55|9
1633322380000|2021-10-04 04:39:40|451.68|447.58|451.66|447.56|451.71|447.61|451.55|447.45|13
1633322390000|2021-10-04 04:39:50|451.67|447.57|451.67|447.57|451.71|447.61|451.66|447.56|9
1633322400000|2021-10-04 04:40:00|451.71|447.61|451.57|447.47|451.71|447.61|451.57|447.47|8
1633322410000|2021-10-04 04:40:10|451.59|447.49|451.65|447.55|451.66|447.56|451.45|447.35|15
1633322420000|2021-10-04 04:40:20|451.59|447.49|451.53|447.43|451.7|447.6|451.53|447.43|13
1633322430000|2021-10-04 04:40:30|451.57|447.47|451.54|447.44|451.58|447.48|451.52|447.42|16
1633322440000|2021-10-04 04:40:40|451.57|447.47|451.59|447.49|451.63|447.53|451.5|447.4|7
1633322450000|2021-10-04 04:40:50|451.57|447.47|451.74|447.64|451.78|447.68|451.57|447.47|7
1633322460000|2021-10-04 04:41:00|451.76|447.66|451.55|447.45|451.76|447.66|451.55|447.45|11
1633322470000|2021-10-04 04:41:10|451.52|447.42|451.52|447.42|451.58|447.48|451.51|447.41|5
1633322480000|2021-10-04 04:41:20|451.53|447.43|451.41|447.31|451.53|447.43|451.36|447.26|15
1633322490000|2021-10-04 04:41:30|451.4|447.3|451.4|447.3|451.45|447.35|451.4|447.3|3
1633322500000|2021-10-04 04:41:40|451.38|447.28|451.28|447.18|451.4|447.3|451.28|447.18|16
1633322510000|2021-10-04 04:41:50|451.35|447.25|451.38|447.28|451.56|447.46|451.3|447.2|21
1633322520000|2021-10-04 04:42:00|451.43|447.33|451.5|447.4|451.54|447.44|451.43|447.33|12
1633322530000|2021-10-04 04:42:10|451.53|447.43|451.47|447.37|451.54|447.44|451.47|447.37|9
1633322540000|2021-10-04 04:42:20|451.45|447.35|451.45|447.35|451.46|447.36|451.45|447.35|5
1633322550000|2021-10-04 04:42:30|451.46|447.36|451.46|447.36|451.48|447.38|451.44|447.34|13
1633322560000|2021-10-04 04:42:40|451.44|447.34|451.44|447.34|451.46|447.36|451.44|447.34|9
1633322570000|2021-10-04 04:42:50|451.45|447.35|451.4|447.3|451.49|447.39|451.36|447.26|13
1633322580000|2021-10-04 04:43:00|451.39|447.29|451.2|447.1|451.39|447.29|451.1|447|20
1633322590000|2021-10-04 04:43:10|451.16|447.06|451.11|447.01|451.19|447.09|451.06|446.96|12
1633322600000|2021-10-04 04:43:20|451.13|447.03|451.08|446.98|451.13|447.03|451.08|446.98|2
1633322610000|2021-10-04 04:43:30|451.07|446.97|451.36|447.26|451.36|447.26|451|446.9|15
1633322620000|2021-10-04 04:43:40|451.37|447.27|451.3|447.2|451.37|447.27|451.15|447.05|9
1633322630000|2021-10-04 04:43:50|451.19|447.09|451.1|447|451.2|447.1|451.07|446.97|17
1633322640000|2021-10-04 04:44:00|451.12|447.02|451.03|446.93|451.12|447.02|451|446.9|21
1633322650000|2021-10-04 04:44:10|451.01|446.91|451.25|447.15|451.25|447.15|450.98|446.88|17
1633322660000|2021-10-04 04:44:20|451.1|447|451.2|447.1|451.27|447.17|451.1|447|19
1633322670000|2021-10-04 04:44:30|451.21|447.11|451.24|447.14|451.3|447.2|451.2|447.1|14
1633322680000|2021-10-04 04:44:40|451.2|447.1|451.43|447.33|451.43|447.33|451.2|447.1|18
1633322690000|2021-10-04 04:44:50|451.46|447.36|451.75|447.65|451.87|447.77|451.46|447.36|19
1633322700000|2021-10-04 04:45:00|451.78|447.68|451.78|447.68|451.85|447.75|451.7|447.6|14
1633322710000|2021-10-04 04:45:10|451.76|447.66|451.52|447.42|451.77|447.67|451.51|447.41|15
1633322720000|2021-10-04 04:45:20|451.48|447.38|451.62|447.52|451.62|447.52|451.42|447.32|20
1633322730000|2021-10-04 04:45:30|451.66|447.56|451.9|447.8|451.9|447.8|451.66|447.56|8
1633322740000|2021-10-04 04:45:40|451.86|447.76|452.13|448.03|452.22|448.12|451.86|447.76|17
1633322750000|2021-10-04 04:45:50|452.09|447.99|452.25|448.15|452.42|448.32|452.09|447.99|21
1633322760000|2021-10-04 04:46:00|452.23|448.13|452.22|448.12|452.29|448.19|452.15|448.05|23
1633322770000|2021-10-04 04:46:10|452.2|448.1|452.3|448.2|452.34|448.24|452.2|448.1|20
1633322780000|2021-10-04 04:46:20|452.45|448.35|452.3|448.2|452.45|448.35|452.2|448.1|15
1633322790000|2021-10-04 04:46:30|452.25|448.15|452.16|448.06|452.25|448.15|452.08|447.98|19
1633322800000|2021-10-04 04:46:40|452.13|448.03|451.99|447.89|452.13|448.03|451.93|447.83|15
1633322810000|2021-10-04 04:46:50|452|447.9|451.95|447.85|452.03|447.93|451.93|447.83|26
1633322820000|2021-10-04 04:47:00|451.99|447.89|452.01|447.91|452.04|447.94|451.94|447.84|19
1633322830000|2021-10-04 04:47:10|452.03|447.93|452.05|447.95|452.08|447.98|452.01|447.91|14
1633322840000|2021-10-04 04:47:20|452.08|447.98|452.01|447.91|452.08|447.98|452.01|447.91|7
1633322850000|2021-10-04 04:47:30|452|447.9|452.01|447.91|452.01|447.91|452|447.9|2
1633322860000|2021-10-04 04:47:40|451.99|447.89|452|447.9|452.01|447.91|451.98|447.88|6
1633322870000|2021-10-04 04:47:50|451.99|447.89|452.08|447.98|452.08|447.98|451.98|447.88|8
1633322880000|2021-10-04 04:48:00|452.16|448.06|452.63|448.53|452.69|448.59|452.07|447.97|19
1633322890000|2021-10-04 04:48:10|452.64|448.54|452.68|448.58|452.72|448.62|452.64|448.54|12
1633322900000|2021-10-04 04:48:20|452.67|448.57|452.97|448.87|452.97|448.87|452.67|448.57|10
1633322910000|2021-10-04 04:48:30|452.94|448.84|452.69|448.59|453.05|448.95|452.68|448.58|21
1633322920000|2021-10-04 04:48:40|452.71|448.61|452.89|448.79|452.89|448.79|452.69|448.59|17
1633322930000|2021-10-04 04:48:50|452.82|448.72|452.89|448.79|453|448.9|452.69|448.59|15
1633322940000|2021-10-04 04:49:00|453|448.9|452.62|448.52|453|448.9|452.62|448.52|12
1633322950000|2021-10-04 04:49:10|452.61|448.51|452.85|448.75|452.85|448.75|452.61|448.51|15
1633322960000|2021-10-04 04:49:20|452.87|448.77|453.04|448.94|453.04|448.94|452.87|448.77|9
1633322970000|2021-10-04 04:49:30|453.01|448.91|453.47|449.37|453.47|449.37|453|448.9|21
1633322980000|2021-10-04 04:49:40|453.48|449.38|453.26|449.16|453.48|449.38|453.2|449.1|24
1633322990000|2021-10-04 04:49:50|453.27|449.17|453.21|449.11|453.27|449.17|453.16|449.06|16
1633323000000|2021-10-04 04:50:00|453.25|449.15|453|448.9|453.25|449.15|453|448.9|8
1633323010000|2021-10-04 04:50:10|452.85|448.75|452.85|448.75|452.99|448.89|452.83|448.73|18
1633323020000|2021-10-04 04:50:20|452.86|448.76|452.62|448.52|452.86|448.76|452.59|448.49|13
1633323030000|2021-10-04 04:50:30|452.63|448.53|452.63|448.53|452.66|448.56|452.61|448.51|10
1633323040000|2021-10-04 04:50:40|452.64|448.54|452.79|448.69|452.79|448.69|452.64|448.54|11
1633323050000|2021-10-04 04:50:50|452.78|448.68|452.84|448.74|452.89|448.79|452.77|448.67|12
1633323060000|2021-10-04 04:51:00|452.83|448.73|452.85|448.75|452.92|448.82|452.82|448.72|13
1633323070000|2021-10-04 04:51:10|452.89|448.79|452.75|448.65|452.92|448.82|452.73|448.63|12
1633323080000|2021-10-04 04:51:20|452.7|448.6|452.7|448.6|452.75|448.65|452.68|448.58|9
1633323090000|2021-10-04 04:51:30|452.71|448.61|452.98|448.88|452.98|448.88|452.71|448.61|11
1633323100000|2021-10-04 04:51:40|452.96|448.86|452.87|448.77|452.99|448.89|452.83|448.73|21
1633323110000|2021-10-04 04:51:50|452.84|448.74|452.76|448.66|452.86|448.76|452.75|448.65|11
1633323120000|2021-10-04 04:52:00|452.74|448.64|452.8|448.7|452.8|448.7|452.71|448.61|10
1633323130000|2021-10-04 04:52:10|452.73|448.63|452.71|448.61|452.73|448.63|452.68|448.58|5
1633323140000|2021-10-04 04:52:20|452.7|448.6|452.6|448.5|452.71|448.61|452.54|448.44|13
1633323150000|2021-10-04 04:52:30|452.59|448.49|452.56|448.46|452.6|448.5|452.56|448.46|11
1633323160000|2021-10-04 04:52:40|452.57|448.47|452.5|448.4|452.6|448.5|452.47|448.37|11
1633323170000|2021-10-04 04:52:50|452.47|448.37|452.55|448.45|452.55|448.45|452.47|448.37|9
1633323180000|2021-10-04 04:53:00|452.56|448.46|452.56|448.46|452.56|448.46|452.47|448.37|6
1633323190000|2021-10-04 04:53:10|452.49|448.39|452.35|448.25|452.49|448.39|452.34|448.24|11
1633323200000|2021-10-04 04:53:20|452.36|448.26|452.38|448.28|452.41|448.31|452.34|448.24|12
1633323210000|2021-10-04 04:53:30|452.4|448.3|452.34|448.24|452.4|448.3|452.34|448.24|7
1633323220000|2021-10-04 04:53:40|452.33|448.23|452.34|448.24|452.34|448.24|452.32|448.22|4
1633323230000|2021-10-04 04:53:50|452.33|448.23|452.31|448.21|452.34|448.24|452.29|448.19|6
1633323240000|2021-10-04 04:54:00|452.32|448.22|452.35|448.25|452.4|448.3|452.29|448.19|10
1633323250000|2021-10-04 04:54:10|452.16|448.06|452.24|448.14|452.4|448.3|452.16|448.06|6
1633323260000|2021-10-04 04:54:20|452.28|448.18|452.28|448.18|452.28|448.18|452.23|448.13|3
1633323270000|2021-10-04 04:54:30|452.23|448.13|452.4|448.3|452.58|448.48|452.23|448.13|8
1633323280000|2021-10-04 04:54:40|452.48|448.38|452.47|448.37|452.74|448.64|452.4|448.3|21
1633323290000|2021-10-04 04:54:50|452.46|448.36|452.44|448.34|452.46|448.36|452.37|448.27|6
1633323300000|2021-10-04 04:55:00|452.43|448.33|452.34|448.24|452.44|448.34|452.33|448.23|11
1633323310000|2021-10-04 04:55:10|452.32|448.22|452.28|448.18|452.32|448.22|452.26|448.16|10
1633323320000|2021-10-04 04:55:20|452.26|448.16|452.28|448.18|452.32|448.22|452.26|448.16|7
1633323330000|2021-10-04 04:55:30|452.27|448.17|452.31|448.21|452.31|448.21|452.25|448.15|12
1633323340000|2021-10-04 04:55:40|452.32|448.22|452.4|448.3|452.4|448.3|452.25|448.15|16
1633323350000|2021-10-04 04:55:50|452.3|448.2|452.28|448.18|452.35|448.25|452.23|448.13|5
1633323360000|2021-10-04 04:56:00|452.3|448.2|452.53|448.43|452.54|448.44|452.3|448.2|6
1633323370000|2021-10-04 04:56:10|452.58|448.48|452.74|448.64|452.89|448.79|452.53|448.43|15
1633323380000|2021-10-04 04:56:20|452.78|448.68|453.04|448.94|453.04|448.94|452.78|448.68|14
1633323390000|2021-10-04 04:56:30|452.99|448.89|453.06|448.96|453.18|449.08|452.99|448.89|14
1633323400000|2021-10-04 04:56:40|453.03|448.93|452.96|448.86|453.11|449.01|452.95|448.85|17
1633323410000|2021-10-04 04:56:50|452.95|448.85|452.85|448.75|452.95|448.85|452.76|448.66|24
1633323420000|2021-10-04 04:57:00|452.8|448.7|452.84|448.74|452.84|448.74|452.75|448.65|16
1633323430000|2021-10-04 04:57:10|452.85|448.75|452.82|448.72|452.92|448.82|452.8|448.7|14
1633323440000|2021-10-04 04:57:20|452.76|448.66|452.82|448.72|452.85|448.75|452.7|448.6|13
1633323450000|2021-10-04 04:57:30|452.8|448.7|452.89|448.79|452.89|448.79|452.74|448.64|11
1633323460000|2021-10-04 04:57:40|452.88|448.78|452.8|448.7|453.01|448.91|452.8|448.7|21
1633323470000|2021-10-04 04:57:50|452.9|448.8|452.89|448.79|452.9|448.8|452.8|448.7|15
1633323480000|2021-10-04 04:58:00|452.85|448.75|452.85|448.75|452.91|448.81|452.79|448.69|9
1633323490000|2021-10-04 04:58:10|452.8|448.7|452.73|448.63|452.8|448.7|452.7|448.6|10
1633323500000|2021-10-04 04:58:20|452.71|448.61|452.7|448.6|452.74|448.64|452.67|448.57|7
1633323510000|2021-10-04 04:58:30|452.63|448.53|452.6|448.5|452.79|448.69|452.55|448.45|19
1633323520000|2021-10-04 04:58:40|452.9|448.8|452.85|448.75|452.9|448.8|452.68|448.58|7
1633323530000|2021-10-04 04:58:50|452.79|448.69|452.77|448.67|452.81|448.71|452.7|448.6|13
1633323540000|2021-10-04 04:59:00|452.69|448.59|452.69|448.59|452.77|448.67|452.69|448.59|6
1633323550000|2021-10-04 04:59:10|452.64|448.54|452.82|448.72|452.82|448.72|452.64|448.54|17
1633323560000|2021-10-04 04:59:20|452.9|448.8|452.87|448.77|452.9|448.8|452.84|448.74|8
1633323570000|2021-10-04 04:59:30|452.85|448.75|452.93|448.83|452.93|448.83|452.85|448.75|11
1633323580000|2021-10-04 04:59:40|452.95|448.85|452.83|448.73|452.95|448.85|452.81|448.71|12
1633323590000|2021-10-04 04:59:50|452.84|448.74|452.87|448.77|452.9|448.8|452.84|448.74|5
1633323600000|2021-10-04 05:00:00|452.84|448.74|452.96|448.86|452.96|448.86|452.8|448.7|11
1633323610000|2021-10-04 05:00:10|452.87|448.77|452.95|448.85|452.96|448.86|452.83|448.73|11
1633323620000|2021-10-04 05:00:20|452.94|448.84|453|448.9|453|448.9|452.91|448.81|11
1633323630000|2021-10-04 05:00:30|453.01|448.91|452.93|448.83|453.01|448.91|452.93|448.83|7
1633323640000|2021-10-04 05:00:40|452.95|448.85|453.04|448.94|453.04|448.94|452.94|448.84|18
1633323650000|2021-10-04 05:00:50|452.99|448.89|452.99|448.89|453.06|448.96|452.98|448.88|16
1633323660000|2021-10-04 05:01:00|453|448.9|452.98|448.88|453.01|448.91|452.94|448.84|18
1633323670000|2021-10-04 05:01:10|452.95|448.85|452.88|448.78|453|448.9|452.88|448.78|19
1633323680000|2021-10-04 05:01:20|452.9|448.8|452.98|448.88|453|448.9|452.8|448.7|24
1633323690000|2021-10-04 05:01:30|453|448.9|452.99|448.89|453|448.9|452.94|448.84|17
1633323700000|2021-10-04 05:01:40|453|448.9|453.22|449.12|453.22|449.12|453|448.9|14
1633323710000|2021-10-04 05:01:50|453.2|449.1|453.2|449.1|453.24|449.14|453.1|449|13
1633323720000|2021-10-04 05:02:00|453.12|449.02|453.2|449.1|453.3|449.2|453.12|449.02|4
1633323740000|2021-10-04 05:02:20|453.16|449.06|453.3|449.2|453.3|449.2|453.12|449.02|5
1633323750000|2021-10-04 05:02:30|453.19|449.09|453.1|449|453.19|449.09|453.08|448.98|10
1633323760000|2021-10-04 05:02:40|453.11|449.01|453.06|448.96|453.11|449.01|453.06|448.96|11
1633323770000|2021-10-04 05:02:50|453.02|448.92|453.1|449|453.1|449|453.01|448.91|8
1633323780000|2021-10-04 05:03:00|453.11|449.01|453.11|449.01|453.12|449.02|453.05|448.95|9
1633323800000|2021-10-04 05:03:20|453.1|449|453.62|449.52|453.71|449.61|453.08|448.98|29
1633323810000|2021-10-04 05:03:30|453.61|449.51|453.67|449.57|453.72|449.62|453.6|449.5|15
1633323820000|2021-10-04 05:03:40|453.66|449.56|453.56|449.46|453.67|449.57|453.56|449.46|14
1633323830000|2021-10-04 05:03:50|453.48|449.38|453.43|449.33|453.55|449.45|453.41|449.31|15
1633323840000|2021-10-04 05:04:00|453.41|449.31|453.4|449.3|453.55|449.45|453.4|449.3|14
1633323850000|2021-10-04 05:04:10|453.35|449.25|453.32|449.22|453.38|449.28|453.3|449.2|13
1633323860000|2021-10-04 05:04:20|453.33|449.23|453.33|449.23|453.41|449.31|453.3|449.2|11
1633323870000|2021-10-04 05:04:30|453.32|449.22|453.38|449.28|453.42|449.32|453.32|449.22|14
1633323880000|2021-10-04 05:04:40|453.43|449.33|453.35|449.25|453.46|449.36|453.35|449.25|6
1633323890000|2021-10-04 05:04:50|453.4|449.3|453.4|449.3|453.4|449.3|453.4|449.3|1
1633323900000|2021-10-04 05:05:00|453.29|449.19|453.35|449.25|453.35|449.25|453.29|449.19|2
1633323910000|2021-10-04 05:05:10|453.29|449.19|453.2|449.1|453.29|449.19|453.15|449.05|10
1633323920000|2021-10-04 05:05:20|453.12|449.02|453.12|449.02|453.12|449.02|453.12|449.02|1
1633323930000|2021-10-04 05:05:30|453.2|449.1|452.9|448.8|453.2|449.1|452.9|448.8|13
1633323940000|2021-10-04 05:05:40|452.92|448.82|452.69|448.59|452.93|448.83|452.69|448.59|14
1633323950000|2021-10-04 05:05:50|452.7|448.6|452.7|448.6|452.7|448.6|452.69|448.59|5
1633323960000|2021-10-04 05:06:00|452.72|448.62|452.64|448.54|452.72|448.62|452.63|448.53|9
1633323970000|2021-10-04 05:06:10|452.67|448.57|452.8|448.7|452.8|448.7|452.67|448.57|4
1633323980000|2021-10-04 05:06:20|452.7|448.6|452.89|448.79|452.96|448.86|452.7|448.6|7
1633323990000|2021-10-04 05:06:30|452.87|448.77|453.03|448.93|453.13|449.03|452.83|448.73|12
1633324000000|2021-10-04 05:06:40|453.05|448.95|453|448.9|453.13|449.03|453|448.9|10
1633324010000|2021-10-04 05:06:50|453.12|449.02|452.9|448.8|453.12|449.02|452.9|448.8|10
1633324020000|2021-10-04 05:07:00|452.88|448.78|452.8|448.7|452.9|448.8|452.78|448.68|7
1633324030000|2021-10-04 05:07:10|452.79|448.69|452.76|448.66|452.84|448.74|452.7|448.6|17
1633324040000|2021-10-04 05:07:20|452.82|448.72|452.81|448.71|452.85|448.75|452.81|448.71|9
1633324050000|2021-10-04 05:07:30|452.85|448.75|452.73|448.63|452.85|448.75|452.73|448.63|4
1633324060000|2021-10-04 05:07:40|452.8|448.7|452.91|448.81|452.97|448.87|452.8|448.7|13
1633324070000|2021-10-04 05:07:50|452.88|448.78|452.82|448.72|452.88|448.78|452.81|448.71|8
1633324080000|2021-10-04 05:08:00|452.84|448.74|452.83|448.73|452.85|448.75|452.82|448.72|7
1633324090000|2021-10-04 05:08:10|452.84|448.74|452.8|448.7|452.9|448.8|452.8|448.7|6
1633324100000|2021-10-04 05:08:20|452.9|448.8|452.7|448.6|452.9|448.8|452.7|448.6|4
1633324110000|2021-10-04 05:08:30|452.77|448.67|452.79|448.69|452.8|448.7|452.7|448.6|16
1633324120000|2021-10-04 05:08:40|452.9|448.8|452.78|448.68|452.9|448.8|452.77|448.67|9
1633324130000|2021-10-04 05:08:50|452.75|448.65|452.69|448.59|452.78|448.68|452.69|448.59|5
1633324140000|2021-10-04 05:09:00|452.74|448.64|452.7|448.6|452.74|448.64|452.7|448.6|4
1633324150000|2021-10-04 05:09:10|452.71|448.61|452.9|448.8|453.08|448.98|452.7|448.6|9
1633324160000|2021-10-04 05:09:20|452.93|448.83|453.21|449.11|453.23|449.13|452.93|448.83|15
1633324170000|2021-10-04 05:09:30|453.19|449.09|453.15|449.05|453.19|449.09|453.13|449.03|5
1633324180000|2021-10-04 05:09:40|453.14|449.04|453.13|449.03|453.15|449.05|453.1|449|8
1633324190000|2021-10-04 05:09:50|453.14|449.04|453.06|448.96|453.15|449.05|453.04|448.94|6
1633324200000|2021-10-04 05:10:00|453|448.9|453.09|448.99|453.13|449.03|453|448.9|9
1633324210000|2021-10-04 05:10:10|453.22|449.12|453.2|449.1|453.25|449.15|453.14|449.04|7
1633324220000|2021-10-04 05:10:20|453.21|449.11|453.29|449.19|453.33|449.23|453.18|449.08|11
1633324230000|2021-10-04 05:10:30|453.28|449.18|453.27|449.17|453.28|449.18|453.26|449.16|3
1633324240000|2021-10-04 05:10:40|453.3|449.2|453.31|449.21|453.31|449.21|453.3|449.2|2
1633324250000|2021-10-04 05:10:50|453.32|449.22|453.31|449.21|453.32|449.22|453.3|449.2|5
1633324260000|2021-10-04 05:11:00|453.3|449.2|453.21|449.11|453.3|449.2|453.21|449.11|8
1633324270000|2021-10-04 05:11:10|453.18|449.08|453.23|449.13|453.23|449.13|453.18|449.08|10
1633324280000|2021-10-04 05:11:20|453.22|449.12|453.23|449.13|453.24|449.14|453.22|449.12|4
1633324290000|2021-10-04 05:11:30|453.24|449.14|453.25|449.15|453.25|449.15|453.2|449.1|4
1633324300000|2021-10-04 05:11:40|453.13|449.03|453.2|449.1|453.26|449.16|453.11|449.01|11
1633324310000|2021-10-04 05:11:50|453.22|449.12|453.26|449.16|453.27|449.17|453.22|449.12|9
1633324320000|2021-10-04 05:12:00|453.27|449.17|453.24|449.14|453.28|449.18|453.21|449.11|12
1633324330000|2021-10-04 05:12:10|453.25|449.15|453.25|449.15|453.26|449.16|453.24|449.14|7
1633324340000|2021-10-04 05:12:20|453.26|449.16|453.2|449.1|453.26|449.16|453.06|448.96|9
1633324350000|2021-10-04 05:12:30|453.1|449|453.34|449.24|453.34|449.24|453.1|449|14
1633324360000|2021-10-04 05:12:40|453.33|449.23|453.38|449.28|453.38|449.28|453.32|449.22|9
1633324370000|2021-10-04 05:12:50|453.4|449.3|453.37|449.27|453.42|449.32|453.35|449.25|12
1633324380000|2021-10-04 05:13:00|453.39|449.29|453.38|449.28|453.42|449.32|453.33|449.23|11
1633324390000|2021-10-04 05:13:10|453.42|449.32|453.54|449.44|453.54|449.44|453.41|449.31|11
1633324400000|2021-10-04 05:13:20|453.49|449.39|453.42|449.32|453.49|449.39|453.42|449.32|4
1633324420000|2021-10-04 05:13:40|453.38|449.28|453.4|449.3|453.4|449.3|453.38|449.28|2
1633324430000|2021-10-04 05:13:50|453.47|449.37|453.53|449.43|453.73|449.63|453.47|449.37|5
1633324440000|2021-10-04 05:14:00|453.55|449.45|453.48|449.38|453.6|449.5|453.48|449.38|5
1633324450000|2021-10-04 05:14:10|453.5|449.4|453.53|449.43|453.59|449.49|453.43|449.33|8
1633324460000|2021-10-04 05:14:20|453.54|449.44|453.5|449.4|453.56|449.46|453.49|449.39|10
1633324470000|2021-10-04 05:14:30|453.49|449.39|453.39|449.29|453.5|449.4|453.38|449.28|10
1633324480000|2021-10-04 05:14:40|453.37|449.27|453.31|449.21|453.37|449.27|453.31|449.21|10
1633324490000|2021-10-04 05:14:50|453.26|449.16|453.26|449.16|453.3|449.2|453.22|449.12|15
1633324500000|2021-10-04 05:15:00|453.28|449.18|453.43|449.33|453.46|449.36|453.28|449.18|11
1633324510000|2021-10-04 05:15:10|453.42|449.32|453.46|449.36|453.47|449.37|453.42|449.32|3
1633324520000|2021-10-04 05:15:20|453.47|449.37|453.47|449.37|453.47|449.37|453.47|449.37|1
1633324530000|2021-10-04 05:15:30|453.46|449.36|453.93|449.83|453.95|449.85|453.46|449.36|14
1633324540000|2021-10-04 05:15:40|453.94|449.84|453.86|449.76|454|449.9|453.86|449.76|12
1633324550000|2021-10-04 05:15:50|453.9|449.8|453.7|449.6|453.92|449.82|453.7|449.6|8
1633324560000|2021-10-04 05:16:00|453.72|449.62|453.75|449.65|453.85|449.75|453.7|449.6|10
1633324570000|2021-10-04 05:16:10|453.7|449.6|453.68|449.58|453.7|449.6|453.68|449.58|2
1633324580000|2021-10-04 05:16:20|453.56|449.46|453.67|449.57|453.77|449.67|453.49|449.39|6
1633324590000|2021-10-04 05:16:30|453.68|449.58|453.82|449.72|453.82|449.72|453.68|449.58|3
1633324600000|2021-10-04 05:16:40|453.74|449.64|453.87|449.77|453.87|449.77|453.74|449.64|12
1633324610000|2021-10-04 05:16:50|453.89|449.79|453.9|449.8|453.91|449.81|453.86|449.76|15
1633324620000|2021-10-04 05:17:00|453.88|449.78|453.88|449.78|453.89|449.79|453.88|449.78|7
1633324630000|2021-10-04 05:17:10|453.89|449.79|453.93|449.83|453.93|449.83|453.87|449.77|7
1633324640000|2021-10-04 05:17:20|453.92|449.82|454.01|449.91|454.04|449.94|453.9|449.8|15
1633324650000|2021-10-04 05:17:30|454.03|449.93|454.47|450.37|454.47|450.37|454.03|449.93|20
1633324660000|2021-10-04 05:17:40|454.51|450.41|454.5|450.4|454.55|450.45|454.5|450.4|7
1633324670000|2021-10-04 05:17:50|454.54|450.44|454.33|450.23|454.54|450.44|454.33|450.23|13
1633324680000|2021-10-04 05:18:00|454.37|450.27|454.9|450.8|454.9|450.8|454.33|450.23|14
1633324690000|2021-10-04 05:18:10|454.88|450.78|454.78|450.68|455.05|450.95|454.75|450.65|18
1633324700000|2021-10-04 05:18:20|454.75|450.65|454.8|450.7|454.8|450.7|454.75|450.65|5
1633324710000|2021-10-04 05:18:30|454.79|450.69|454.8|450.7|454.8|450.7|454.79|450.69|2
1633324720000|2021-10-04 05:18:40|454.85|450.75|454.85|450.75|454.85|450.75|454.85|450.75|1
1633324730000|2021-10-04 05:18:50|454.88|450.78|454.4|450.3|454.9|450.8|454.3|450.2|13
1633324740000|2021-10-04 05:19:00|454.41|450.31|454.41|450.31|454.51|450.41|454.35|450.25|21
1633324750000|2021-10-04 05:19:10|454.42|450.32|454.45|450.35|454.47|450.37|454.3|450.2|20
1633324760000|2021-10-04 05:19:20|454.46|450.36|454.49|450.39|454.49|450.39|454.42|450.32|8
1633324770000|2021-10-04 05:19:30|454.44|450.34|454.38|450.28|454.49|450.39|454.33|450.23|10
1633324780000|2021-10-04 05:19:40|454.42|450.32|453.99|449.89|454.42|450.32|453.95|449.85|19
1633324790000|2021-10-04 05:19:50|453.88|449.78|454.02|449.92|454.02|449.92|453.88|449.78|6
1633324800000|2021-10-04 05:20:00|454.03|449.93|454.02|449.92|454.04|449.94|453.92|449.82|14
1633324810000|2021-10-04 05:20:10|454.04|449.94|454.02|449.92|454.1|450|453.96|449.86|16
1633324820000|2021-10-04 05:20:20|454.05|449.95|453.98|449.88|454.07|449.97|453.95|449.85|13
1633324830000|2021-10-04 05:20:30|453.88|449.78|453.9|449.8|453.93|449.83|453.87|449.77|9
1633324840000|2021-10-04 05:20:40|453.8|449.7|453.86|449.76|453.94|449.84|453.8|449.7|7
1633324850000|2021-10-04 05:20:50|453.87|449.77|453.93|449.83|453.93|449.83|453.8|449.7|6
1633324860000|2021-10-04 05:21:00|453.94|449.84|454.06|449.96|454.06|449.96|453.94|449.84|6
1633324870000|2021-10-04 05:21:10|454.02|449.92|453.89|449.79|454.06|449.96|453.89|449.79|10
1633324880000|2021-10-04 05:21:20|453.92|449.82|453.85|449.75|453.92|449.82|453.83|449.73|12
1633324890000|2021-10-04 05:21:30|453.83|449.73|453.72|449.62|453.87|449.77|453.72|449.62|14
1633324900000|2021-10-04 05:21:40|453.7|449.6|454.13|450.03|454.18|450.08|453.7|449.6|21
1633324910000|2021-10-04 05:21:50|454.14|450.04|454.32|450.22|454.32|450.22|454.1|450|15
1633324920000|2021-10-04 05:22:00|454.33|450.23|454.33|450.23|454.33|450.23|454.25|450.15|6
1633324930000|2021-10-04 05:22:10|454.29|450.19|454.34|450.24|454.34|450.24|454.2|450.1|8
1633324940000|2021-10-04 05:22:20|454.35|450.25|454.54|450.44|454.61|450.51|454.35|450.25|22
1633324950000|2021-10-04 05:22:30|454.53|450.43|454.54|450.44|454.62|450.52|454.5|450.4|19
1633324960000|2021-10-04 05:22:40|454.55|450.45|454.62|450.52|454.63|450.53|454.51|450.41|10
1633324970000|2021-10-04 05:22:50|454.69|450.59|454.61|450.51|454.69|450.59|454.6|450.5|12
1633324980000|2021-10-04 05:23:00|454.7|450.6|454.68|450.58|454.78|450.68|454.61|450.51|22
1633324990000|2021-10-04 05:23:10|454.61|450.51|454.87|450.77|454.95|450.85|454.61|450.51|8
1633325000000|2021-10-04 05:23:20|454.8|450.7|454.62|450.52|454.85|450.75|454.6|450.5|12
1633325010000|2021-10-04 05:23:30|454.64|450.54|454.63|450.53|454.64|450.54|454.63|450.53|2
1633325020000|2021-10-04 05:23:40|454.62|450.52|454.6|450.5|454.65|450.55|454.6|450.5|6
1633325030000|2021-10-04 05:23:50|454.58|450.48|454.3|450.2|454.58|450.48|454.3|450.2|14
1633325040000|2021-10-04 05:24:00|454.34|450.24|454.27|450.17|454.4|450.3|454.27|450.17|18
1633325050000|2021-10-04 05:24:10|454.29|450.19|454.23|450.13|454.3|450.2|454.17|450.07|9
1633325060000|2021-10-04 05:24:20|454.2|450.1|454.17|450.07|454.2|450.1|454.13|450.03|13
1633325070000|2021-10-04 05:24:30|454.13|450.03|454.19|450.09|454.19|450.09|454.07|449.97|14
1633325080000|2021-10-04 05:24:40|454.12|450.02|454.09|449.99|454.12|450.02|454.05|449.95|7
1633325090000|2021-10-04 05:24:50|454.08|449.98|454.12|450.02|454.15|450.05|453.9|449.8|25
1633325100000|2021-10-04 05:25:00|454.17|450.07|454.27|450.17|454.41|450.31|454.17|450.07|18
1633325110000|2021-10-04 05:25:10|454.22|450.12|453.77|449.67|454.25|450.15|453.76|449.66|18
1633325120000|2021-10-04 05:25:20|453.76|449.66|453.89|449.79|453.9|449.8|453.74|449.64|15
1633325130000|2021-10-04 05:25:30|453.85|449.75|453.7|449.6|453.86|449.76|453.7|449.6|9
1633325140000|2021-10-04 05:25:40|453.71|449.61|453.7|449.6|453.8|449.7|453.7|449.6|10
1633325150000|2021-10-04 05:25:50|453.6|449.5|453.53|449.43|453.7|449.6|453.5|449.4|17
1633325160000|2021-10-04 05:26:00|453.54|449.44|453.49|449.39|453.6|449.5|453.49|449.39|15
1633325170000|2021-10-04 05:26:10|453.5|449.4|453.5|449.4|453.6|449.5|453.44|449.34|9
1633325180000|2021-10-04 05:26:20|453.47|449.37|453.33|449.23|453.47|449.37|453.28|449.18|9
1633325190000|2021-10-04 05:26:30|453.29|449.19|453.31|449.21|453.31|449.21|453.22|449.12|6
1633325200000|2021-10-04 05:26:40|453.3|449.2|453.17|449.07|453.3|449.2|453.15|449.05|14
1633325210000|2021-10-04 05:26:50|453.18|449.08|453.14|449.04|453.2|449.1|453.14|449.04|7
1633325220000|2021-10-04 05:27:00|453.18|449.08|453.41|449.31|453.43|449.33|453.17|449.07|10
1633325230000|2021-10-04 05:27:10|453.42|449.32|453.66|449.56|453.68|449.58|453.42|449.32|15
1633325240000|2021-10-04 05:27:20|453.65|449.55|453.28|449.18|453.65|449.55|453.28|449.18|22
1633325250000|2021-10-04 05:27:30|453.27|449.17|453.22|449.12|453.27|449.17|453.12|449.02|9
1633325260000|2021-10-04 05:27:40|453.21|449.11|453.04|448.94|453.21|449.11|452.73|448.63|24
1633325270000|2021-10-04 05:27:50|453.03|448.93|453.16|449.06|453.16|449.06|453.03|448.93|8
1633325280000|2021-10-04 05:28:00|453.17|449.07|453.42|449.32|453.43|449.33|453.1|449|15
1633325290000|2021-10-04 05:28:10|453.43|449.33|453.54|449.44|453.57|449.47|453.4|449.3|5
1633325300000|2021-10-04 05:28:20|453.51|449.41|453.2|449.1|453.51|449.41|453.18|449.08|13
1633325310000|2021-10-04 05:28:30|453|448.9|452.89|448.79|453.16|449.06|452.89|448.79|12
1633325320000|2021-10-04 05:28:40|452.85|448.75|452.6|448.5|452.89|448.79|452.6|448.5|19
1633325330000|2021-10-04 05:28:50|452.5|448.4|452.79|448.69|452.79|448.69|452.47|448.37|16
1633325340000|2021-10-04 05:29:00|452.8|448.7|452.65|448.55|452.95|448.85|452.65|448.55|17
1633325350000|2021-10-04 05:29:10|452.66|448.56|452.69|448.59|452.75|448.65|452.61|448.51|20
1633325360000|2021-10-04 05:29:20|452.7|448.6|452.9|448.8|452.95|448.85|452.7|448.6|18
1633325370000|2021-10-04 05:29:30|452.95|448.85|453.06|448.96|453.08|448.98|452.9|448.8|20
1633325380000|2021-10-04 05:29:40|453.08|448.98|452.8|448.7|453.12|449.02|452.78|448.68|13
1633325390000|2021-10-04 05:29:50|452.77|448.67|452.7|448.6|452.8|448.7|452.6|448.5|18
1633325400000|2021-10-04 05:30:00|452.65|448.55|452.65|448.55|452.7|448.6|452.42|448.32|20
1633325410000|2021-10-04 05:30:10|452.55|448.45|452.95|448.85|452.95|448.85|452.5|448.4|14
1633325420000|2021-10-04 05:30:20|452.93|448.83|452.78|448.68|452.96|448.86|452.78|448.68|13
1633325430000|2021-10-04 05:30:30|452.64|448.54|452.62|448.52|452.75|448.65|452.55|448.45|15
1633325440000|2021-10-04 05:30:40|452.63|448.53|452.47|448.37|452.63|448.53|452.47|448.37|18
1633325450000|2021-10-04 05:30:50|452.49|448.39|452.55|448.45|452.57|448.47|452.45|448.35|13
1633325460000|2021-10-04 05:31:00|452.51|448.41|452.35|448.25|452.56|448.46|452.3|448.2|14
1633325470000|2021-10-04 05:31:10|452.3|448.2|452.18|448.08|452.3|448.2|452.18|448.08|3
1633325480000|2021-10-04 05:31:20|452.2|448.1|452.13|448.03|452.28|448.18|452.08|447.98|19
1633325490000|2021-10-04 05:31:30|452.19|448.09|452.21|448.11|452.28|448.18|452.13|448.03|13
1633325500000|2021-10-04 05:31:40|452.18|448.08|452.28|448.18|452.29|448.19|452.13|448.03|12
1633325510000|2021-10-04 05:31:50|452.27|448.17|452.2|448.1|452.29|448.19|452.11|448.01|15
1633325520000|2021-10-04 05:32:00|452.28|448.18|452.37|448.27|452.38|448.28|452.28|448.18|10
1633325530000|2021-10-04 05:32:10|452.36|448.26|452.22|448.12|452.39|448.29|452.19|448.09|17
1633325540000|2021-10-04 05:32:20|452.24|448.14|452.28|448.18|452.28|448.18|452.2|448.1|13
1633325550000|2021-10-04 05:32:30|452.3|448.2|452.27|448.17|452.33|448.23|452.24|448.14|11
1633325560000|2021-10-04 05:32:40|452.34|448.24|452.38|448.28|452.38|448.28|452.32|448.22|11
1633325570000|2021-10-04 05:32:50|452.36|448.26|452.25|448.15|452.37|448.27|452.25|448.15|9
1633325580000|2021-10-04 05:33:00|452.27|448.17|452.23|448.13|452.32|448.22|452.13|448.03|13
1633325590000|2021-10-04 05:33:10|452.2|448.1|452.3|448.2|452.3|448.2|452.18|448.08|4
1633325600000|2021-10-04 05:33:20|452.29|448.19|452.27|448.17|452.3|448.2|452.25|448.15|13
1633325610000|2021-10-04 05:33:30|452.28|448.18|452.3|448.2|452.35|448.25|452.25|448.15|13
1633325620000|2021-10-04 05:33:40|452.28|448.18|452.34|448.24|452.34|448.24|452.25|448.15|12
1633325630000|2021-10-04 05:33:50|452.3|448.2|452.25|448.15|452.34|448.24|452.25|448.15|5
1633325640000|2021-10-04 05:34:00|452.29|448.19|452.29|448.19|452.3|448.2|452.19|448.09|9
1633325650000|2021-10-04 05:34:10|452.21|448.11|452.29|448.19|452.29|448.19|452.21|448.11|5
1633325660000|2021-10-04 05:34:20|452.2|448.1|452.13|448.03|452.25|448.15|452.09|447.99|13
1633325670000|2021-10-04 05:34:30|452.06|447.96|452|447.9|452.06|447.96|451.93|447.83|10
1633325680000|2021-10-04 05:34:40|451.98|447.88|451.88|447.78|451.98|447.88|451.85|447.75|10
1633325690000|2021-10-04 05:34:50|451.92|447.82|451.9|447.8|452.04|447.94|451.85|447.75|22
1633325700000|2021-10-04 05:35:00|452|447.9|451.84|447.74|452|447.9|451.82|447.72|11
1633325710000|2021-10-04 05:35:10|451.97|447.87|451.89|447.79|451.97|447.87|451.85|447.75|11
1633325720000|2021-10-04 05:35:20|451.92|447.82|451.92|447.82|451.92|447.82|451.81|447.71|11
1633325730000|2021-10-04 05:35:30|451.88|447.78|451.95|447.85|451.96|447.86|451.86|447.76|10
1633325740000|2021-10-04 05:35:40|451.96|447.86|452.12|448.02|452.18|448.08|451.92|447.82|19
1633325750000|2021-10-04 05:35:50|452.08|447.98|452.37|448.27|452.41|448.31|452.08|447.98|19
1633325760000|2021-10-04 05:36:00|452.39|448.29|452.32|448.22|452.39|448.29|452.31|448.21|13
1633325770000|2021-10-04 05:36:10|452.35|448.25|452.35|448.25|452.37|448.27|452.3|448.2|9
1633325780000|2021-10-04 05:36:20|452.36|448.26|452.31|448.21|452.4|448.3|452.31|448.21|8
1633325790000|2021-10-04 05:36:30|452.33|448.23|452.33|448.23|452.4|448.3|452.33|448.23|4
1633325800000|2021-10-04 05:36:40|452.34|448.24|452.33|448.23|452.34|448.24|452.33|448.23|2
1633325810000|2021-10-04 05:36:50|452.32|448.22|452.33|448.23|452.33|448.23|452.32|448.22|2
1633325820000|2021-10-04 05:37:00|452.34|448.24|452.16|448.06|452.34|448.24|452.16|448.06|5
1633325830000|2021-10-04 05:37:10|452.15|448.05|452.12|448.02|452.16|448.06|452.07|447.97|12
1633325840000|2021-10-04 05:37:20|452.13|448.03|452.03|447.93|452.13|448.03|452.01|447.91|8
1633325850000|2021-10-04 05:37:30|452.02|447.92|451.99|447.89|452.02|447.92|451.96|447.86|4
1633325860000|2021-10-04 05:37:40|451.96|447.86|451.94|447.84|452.01|447.91|451.93|447.83|8
1633325870000|2021-10-04 05:37:50|451.95|447.85|451.81|447.71|451.96|447.86|451.81|447.71|13
1633325880000|2021-10-04 05:38:00|451.77|447.67|451.72|447.62|451.79|447.69|451.63|447.53|8
1633325890000|2021-10-04 05:38:10|451.71|447.61|451.66|447.56|451.76|447.66|451.63|447.53|7
1633325900000|2021-10-04 05:38:20|451.67|447.57|451.81|447.71|451.95|447.85|451.67|447.57|24
1633325910000|2021-10-04 05:38:30|452|447.9|452.2|448.1|452.2|448.1|452|447.9|3
1633325920000|2021-10-04 05:38:40|452.28|448.18|452.25|448.15|452.29|448.19|452.24|448.14|6
1633325930000|2021-10-04 05:38:50|452.29|448.19|452.36|448.26|452.36|448.26|452.29|448.19|8
1633325940000|2021-10-04 05:39:00|452.37|448.27|452.45|448.35|452.46|448.36|452.37|448.27|6
1633325950000|2021-10-04 05:39:10|452.44|448.34|452.48|448.38|452.48|448.38|452.38|448.28|15
1633325960000|2021-10-04 05:39:20|452.5|448.4|452.55|448.45|452.56|448.46|452.47|448.37|12
1633325970000|2021-10-04 05:39:30|452.51|448.41|452.52|448.42|452.52|448.42|452.49|448.39|6
1633325980000|2021-10-04 05:39:40|452.47|448.37|452.52|448.42|452.52|448.42|452.46|448.36|3
1633325990000|2021-10-04 05:39:50|452.53|448.43|452.53|448.43|452.53|448.43|452.53|448.43|1
1633326000000|2021-10-04 05:40:00|452.44|448.34|452.62|448.52|452.64|448.54|452.44|448.34|11
1633326010000|2021-10-04 05:40:10|452.64|448.54|452.42|448.32|452.72|448.62|452.42|448.32|16
1633326020000|2021-10-04 05:40:20|452.37|448.27|451.98|447.88|452.37|448.27|451.85|447.75|25
1633326030000|2021-10-04 05:40:30|451.94|447.84|451.81|447.71|451.96|447.86|451.72|447.62|14
1633326040000|2021-10-04 05:40:40|451.8|447.7|452.08|447.98|452.08|447.98|451.78|447.68|20
1633326050000|2021-10-04 05:40:50|452.06|447.96|452.24|448.14|452.24|448.14|452.01|447.91|19
1633326060000|2021-10-04 05:41:00|452.25|448.15|452.17|448.07|452.26|448.16|452.17|448.07|14
1633326070000|2021-10-04 05:41:10|452.16|448.06|452.04|447.94|452.19|448.09|452.04|447.94|15
1633326080000|2021-10-04 05:41:20|452.06|447.96|452.31|448.21|452.31|448.21|452.03|447.93|18
1633326090000|2021-10-04 05:41:30|452.29|448.19|452.35|448.25|452.35|448.25|452.26|448.16|15
1633326100000|2021-10-04 05:41:40|452.33|448.23|452.31|448.21|452.36|448.26|452.3|448.2|13
1633326110000|2021-10-04 05:41:50|452.33|448.23|452.35|448.25|452.36|448.26|452.33|448.23|10
1633326120000|2021-10-04 05:42:00|452.31|448.21|452.37|448.27|452.39|448.29|452.3|448.2|7
1633326130000|2021-10-04 05:42:10|452.41|448.31|452.37|448.27|452.5|448.4|452.37|448.27|12
1633326140000|2021-10-04 05:42:20|452.43|448.33|452.33|448.23|452.43|448.33|452.33|448.23|16
1633326150000|2021-10-04 05:42:30|452.31|448.21|452.26|448.16|452.31|448.21|452.23|448.13|14
1633326160000|2021-10-04 05:42:40|452.27|448.17|452.35|448.25|452.35|448.25|452.21|448.11|13
1633326170000|2021-10-04 05:42:50|452.34|448.24|452.27|448.17|452.35|448.25|452.26|448.16|16
1633326180000|2021-10-04 05:43:00|452.25|448.15|452.17|448.07|452.28|448.18|452.12|448.02|17
1633326190000|2021-10-04 05:43:10|452.15|448.05|452.09|447.99|452.15|448.05|452.02|447.92|10
1633326200000|2021-10-04 05:43:20|452.1|448|451.96|447.86|452.1|448|451.95|447.85|7
1633326210000|2021-10-04 05:43:30|451.88|447.78|451.86|447.76|451.95|447.85|451.86|447.76|11
1633326220000|2021-10-04 05:43:40|451.81|447.71|451.89|447.79|451.91|447.81|451.78|447.68|10
1633326230000|2021-10-04 05:43:50|451.86|447.76|451.83|447.73|451.93|447.83|451.7|447.6|19
1633326240000|2021-10-04 05:44:00|451.87|447.77|452.02|447.92|452.02|447.92|451.8|447.7|11
1633326250000|2021-10-04 05:44:10|452.04|447.94|452.27|448.17|452.27|448.17|452|447.9|18
1633326260000|2021-10-04 05:44:20|452.26|448.16|452.25|448.15|452.28|448.18|452.23|448.13|8
1633326270000|2021-10-04 05:44:30|452.28|448.18|452.2|448.1|452.29|448.19|452.2|448.1|8
1633326280000|2021-10-04 05:44:40|452.21|448.11|452.19|448.09|452.24|448.14|452.15|448.05|16
1633326290000|2021-10-04 05:44:50|452.21|448.11|452.17|448.07|452.21|448.11|452.12|448.02|10
1633326300000|2021-10-04 05:45:00|452.16|448.06|451.8|447.7|452.16|448.06|451.8|447.7|21
1633326310000|2021-10-04 05:45:10|451.86|447.76|451.7|447.6|451.92|447.82|451.7|447.6|18
1633326320000|2021-10-04 05:45:20|451.8|447.7|451.91|447.81|451.91|447.81|451.72|447.62|18
1633326330000|2021-10-04 05:45:30|451.9|447.8|451.82|447.72|451.9|447.8|451.82|447.72|12
1633326340000|2021-10-04 05:45:40|451.85|447.75|451.71|447.61|451.85|447.75|451.7|447.6|22
1633326350000|2021-10-04 05:45:50|451.72|447.62|451.72|447.62|451.73|447.63|451.71|447.61|10
1633326360000|2021-10-04 05:46:00|451.71|447.61|451.91|447.81|451.95|447.85|451.68|447.58|19
1633326370000|2021-10-04 05:46:10|451.92|447.82|452.06|447.96|452.08|447.98|451.92|447.82|12
1633326380000|2021-10-04 05:46:20|452.08|447.98|451.96|447.86|452.08|447.98|451.95|447.85|11
1633326390000|2021-10-04 05:46:30|451.95|447.85|451.93|447.83|451.96|447.86|451.91|447.81|6
1633326400000|2021-10-04 05:46:40|451.91|447.81|451.99|447.89|451.99|447.89|451.9|447.8|12
1633326410000|2021-10-04 05:46:50|452|447.9|452|447.9|452|447.9|451.84|447.74|7
1633326420000|2021-10-04 05:47:00|452.01|447.91|452.08|447.98|452.08|447.98|451.88|447.78|17
1633326430000|2021-10-04 05:47:10|452.05|447.95|451.94|447.84|452.05|447.95|451.88|447.78|7
1633326440000|2021-10-04 05:47:20|451.88|447.78|451.82|447.72|451.88|447.78|451.78|447.68|19
1633326450000|2021-10-04 05:47:30|451.8|447.7|451.85|447.75|451.86|447.76|451.7|447.6|11
1633326460000|2021-10-04 05:47:40|451.81|447.71|451.8|447.7|451.85|447.75|451.76|447.66|14
1633326470000|2021-10-04 05:47:50|451.79|447.69|451.53|447.43|451.79|447.69|451.5|447.4|17
1633326480000|2021-10-04 05:48:00|451.51|447.41|451.44|447.34|451.51|447.41|451.44|447.34|11
1633326490000|2021-10-04 05:48:10|451.42|447.32|451.84|447.74|451.84|447.74|451.42|447.32|14
1633326500000|2021-10-04 05:48:20|451.85|447.75|451.99|447.89|452.01|447.91|451.78|447.68|14
1633326510000|2021-10-04 05:48:30|452|447.9|452.12|448.02|452.12|448.02|451.95|447.85|16
1633326520000|2021-10-04 05:48:40|452.11|448.01|452.28|448.18|452.32|448.22|452.11|448.01|15
1633326530000|2021-10-04 05:48:50|452.3|448.2|452.47|448.37|452.5|448.4|452.3|448.2|14
1633326540000|2021-10-04 05:49:00|452.56|448.46|452.71|448.61|452.71|448.61|452.53|448.43|7
1633326550000|2021-10-04 05:49:10|452.7|448.6|452.6|448.5|452.72|448.62|452.6|448.5|6
1633326560000|2021-10-04 05:49:20|452.65|448.55|452.7|448.6|452.72|448.62|452.6|448.5|11
1633326570000|2021-10-04 05:49:30|452.72|448.62|452.7|448.6|452.72|448.62|452.7|448.6|2
1633326580000|2021-10-04 05:49:40|452.73|448.63|452.73|448.63|452.73|448.63|452.73|448.63|1
1633326590000|2021-10-04 05:49:50|452.7|448.6|452.76|448.66|452.87|448.77|452.7|448.6|14
1633326600000|2021-10-04 05:50:00|452.85|448.75|452.76|448.66|452.87|448.77|452.7|448.6|11
1633326610000|2021-10-04 05:50:10|452.77|448.67|452.7|448.6|452.85|448.75|452.7|448.6|10
1633326620000|2021-10-04 05:50:20|452.67|448.57|452.71|448.61|452.71|448.61|452.65|448.55|4
1633326630000|2021-10-04 05:50:30|452.69|448.59|452.36|448.26|452.69|448.59|452.36|448.26|19
1633326640000|2021-10-04 05:50:40|452.35|448.25|452.43|448.33|452.43|448.33|452.35|448.25|13
1633326650000|2021-10-04 05:50:50|452.42|448.32|452.32|448.22|452.42|448.32|452.32|448.22|5
1633326660000|2021-10-04 05:51:00|452.34|448.24|452.3|448.2|452.34|448.24|452.21|448.11|19
1633326670000|2021-10-04 05:51:10|452.29|448.19|452.25|448.15|452.3|448.2|452.19|448.09|14
1633326680000|2021-10-04 05:51:20|452.27|448.17|452.23|448.13|452.3|448.2|452.16|448.06|8
1633326690000|2021-10-04 05:51:30|452.21|448.11|452.26|448.16|452.26|448.16|452.18|448.08|6
1633326700000|2021-10-04 05:51:40|452.22|448.12|452.26|448.16|452.3|448.2|452.22|448.12|10
1633326710000|2021-10-04 05:51:50|452.25|448.15|452.29|448.19|452.3|448.2|452.17|448.07|13
1633326720000|2021-10-04 05:52:00|452.25|448.15|452.26|448.16|452.29|448.19|452.25|448.15|7
1633326730000|2021-10-04 05:52:10|452.31|448.21|452.31|448.21|452.31|448.21|452.26|448.16|4
1633326740000|2021-10-04 05:52:20|452.25|448.15|452.2|448.1|452.3|448.2|452.2|448.1|7
1633326750000|2021-10-04 05:52:30|452.26|448.16|452.38|448.28|452.38|448.28|452.18|448.08|12
1633326760000|2021-10-04 05:52:40|452.4|448.3|452.52|448.42|452.53|448.43|452.34|448.24|19
1633326770000|2021-10-04 05:52:50|452.49|448.39|452.92|448.82|452.95|448.85|452.49|448.39|16
1633326780000|2021-10-04 05:53:00|452.83|448.73|452.76|448.66|452.83|448.73|452.74|448.64|7
1633326790000|2021-10-04 05:53:10|452.77|448.67|452.75|448.65|452.77|448.67|452.75|448.65|3
1633326800000|2021-10-04 05:53:20|452.72|448.62|452.81|448.71|452.81|448.71|452.65|448.55|10
1633326810000|2021-10-04 05:53:30|452.78|448.68|452.83|448.73|452.84|448.74|452.77|448.67|10
1633326820000|2021-10-04 05:53:40|452.8|448.7|452.85|448.75|452.85|448.75|452.8|448.7|9
1633326830000|2021-10-04 05:53:50|452.83|448.73|453.05|448.95|453.06|448.96|452.8|448.7|15
1633326840000|2021-10-04 05:54:00|452.99|448.89|453.11|449.01|453.15|449.05|452.96|448.86|22
1633326850000|2021-10-04 05:54:10|453.08|448.98|452.78|448.68|453.08|448.98|452.78|448.68|13
1633326860000|2021-10-04 05:54:20|452.92|448.82|452.91|448.81|452.97|448.87|452.88|448.78|13
1633326870000|2021-10-04 05:54:30|452.87|448.77|452.9|448.8|452.9|448.8|452.83|448.73|11
1633326880000|2021-10-04 05:54:40|452.83|448.73|452.8|448.7|452.9|448.8|452.76|448.66|8
1633326890000|2021-10-04 05:54:50|452.79|448.69|452.87|448.77|452.87|448.77|452.79|448.69|6
1633326900000|2021-10-04 05:55:00|452.88|448.78|452.94|448.84|452.96|448.86|452.83|448.73|12
1633326910000|2021-10-04 05:55:10|452.7|448.6|452.64|448.54|452.85|448.75|452.64|448.54|15
1633326920000|2021-10-04 05:55:20|452.67|448.57|452.64|448.54|452.69|448.59|452.62|448.52|13
1633326930000|2021-10-04 05:55:30|452.68|448.58|452.75|448.65|452.75|448.65|452.61|448.51|15
1633326940000|2021-10-04 05:55:40|452.74|448.64|452.63|448.53|452.74|448.64|452.62|448.52|6
1633326950000|2021-10-04 05:55:50|452.68|448.58|452.49|448.39|452.68|448.58|452.49|448.39|14
1633326960000|2021-10-04 05:56:00|452.5|448.4|452.51|448.41|452.51|448.41|452.39|448.29|19
1633326970000|2021-10-04 05:56:10|452.52|448.42|452.6|448.5|452.65|448.55|452.52|448.42|10
1633326980000|2021-10-04 05:56:20|452.63|448.53|452.68|448.58|452.7|448.6|452.56|448.46|11
1633326990000|2021-10-04 05:56:30|452.67|448.57|452.49|448.39|452.67|448.57|452.47|448.37|15
1633327000000|2021-10-04 05:56:40|452.51|448.41|452.5|448.4|452.52|448.42|452.4|448.3|14
1633327010000|2021-10-04 05:56:50|452.41|448.31|452.35|448.25|452.49|448.39|452.23|448.13|13
1633327020000|2021-10-04 05:57:00|452.34|448.24|452.34|448.24|452.39|448.29|452.26|448.16|18
1633327030000|2021-10-04 05:57:10|452.36|448.26|452.35|448.25|452.41|448.31|452.33|448.23|10
1633327040000|2021-10-04 05:57:20|452.34|448.24|452.32|448.22|452.36|448.26|452.3|448.2|8
1633327050000|2021-10-04 05:57:30|452.33|448.23|452.32|448.22|452.33|448.23|452.31|448.21|3
1633327060000|2021-10-04 05:57:40|452.34|448.24|452.36|448.26|452.4|448.3|452.32|448.22|9
1633327070000|2021-10-04 05:57:50|452.35|448.25|452.36|448.26|452.36|448.26|452.31|448.21|15
1633327080000|2021-10-04 05:58:00|452.32|448.22|452.13|448.03|452.33|448.23|452.1|448|12
1633327090000|2021-10-04 05:58:10|452.11|448.01|452.05|447.95|452.12|448.02|452.05|447.95|10
1633327100000|2021-10-04 05:58:20|452.04|447.94|452.06|447.96|452.13|448.03|452.02|447.92|10
1633327110000|2021-10-04 05:58:30|452.04|447.94|451.92|447.82|452.04|447.94|451.87|447.77|17
1633327120000|2021-10-04 05:58:40|452|447.9|451.94|447.84|452.03|447.93|451.93|447.83|11
1633327130000|2021-10-04 05:58:50|451.87|447.77|451.87|447.77|451.89|447.79|451.86|447.76|6
1633327140000|2021-10-04 05:59:00|451.86|447.76|452.07|447.97|452.07|447.97|451.82|447.72|18
1633327150000|2021-10-04 05:59:10|452.05|447.95|452.45|448.35|452.45|448.35|452.02|447.92|18
1633327160000|2021-10-04 05:59:20|452.46|448.36|452.26|448.16|452.46|448.36|452.26|448.16|12
1633327170000|2021-10-04 05:59:30|452.24|448.14|452.2|448.1|452.27|448.17|452.2|448.1|9
1633327180000|2021-10-04 05:59:40|452.1|448|452|447.9|452.1|448|451.98|447.88|14
1633327190000|2021-10-04 05:59:50|452.01|447.91|452.18|448.08|452.18|448.08|452.01|447.91|14
1633327200000|2021-10-04 06:00:00|452.17|448.07|451.84|447.74|452.17|448.07|451.84|447.74|24
1633327210000|2021-10-04 06:00:10|451.81|447.71|451.67|447.57|451.81|447.71|451.67|447.57|18
1633327220000|2021-10-04 06:00:20|451.66|447.56|451.4|447.3|451.68|447.58|451.38|447.28|18
1633327230000|2021-10-04 06:00:30|451.42|447.32|451.5|447.4|451.5|447.4|451.42|447.32|7
1633327240000|2021-10-04 06:00:40|451.47|447.37|451.47|447.37|451.5|447.4|451.44|447.34|12
1633327250000|2021-10-04 06:00:50|451.5|447.4|451.16|447.06|451.5|447.4|451.1|447|18
1633327260000|2021-10-04 06:01:00|451.19|447.09|451.14|447.04|451.19|447.09|451.1|447|9
1633327270000|2021-10-04 06:01:10|451.13|447.03|451.01|446.91|451.15|447.05|451.01|446.91|13
1633327280000|2021-10-04 06:01:20|451|446.9|450.9|446.8|451|446.9|450.9|446.8|14
1633327290000|2021-10-04 06:01:30|450.83|446.73|450.68|446.58|450.89|446.79|450.68|446.58|15
1633327300000|2021-10-04 06:01:40|450.71|446.61|450.54|446.44|450.71|446.61|450.49|446.39|21
1633327310000|2021-10-04 06:01:50|450.55|446.45|450.86|446.76|450.86|446.76|450.48|446.38|19
1633327320000|2021-10-04 06:02:00|450.87|446.77|450.53|446.43|450.87|446.77|450.53|446.43|14
1633327330000|2021-10-04 06:02:10|450.6|446.5|450.33|446.23|450.6|446.5|450.3|446.2|14
1633327340000|2021-10-04 06:02:20|450.32|446.22|450.26|446.16|450.32|446.22|450.26|446.16|9
1633327350000|2021-10-04 06:02:30|450.21|446.11|450.07|445.97|450.21|446.11|450.03|445.93|18
1633327360000|2021-10-04 06:02:40|450.06|445.96|450.03|445.93|450.06|445.96|449.97|445.87|9
1633327370000|2021-10-04 06:02:50|450.01|445.91|450.05|445.95|450.05|445.95|449.97|445.87|14
1633327380000|2021-10-04 06:03:00|450.07|445.97|450.1|446|450.1|446|450|445.9|9
1633327390000|2021-10-04 06:03:10|450.03|445.93|450.1|446|450.1|446|450.03|445.93|8
1633327400000|2021-10-04 06:03:20|450.07|445.97|450.37|446.27|450.4|446.3|450.07|445.97|14
1633327410000|2021-10-04 06:03:30|450.36|446.26|450.41|446.31|450.46|446.36|450.34|446.24|19
1633327420000|2021-10-04 06:03:40|450.42|446.32|450.41|446.31|450.42|446.32|450.4|446.3|8
1633327430000|2021-10-04 06:03:50|450.43|446.33|450.48|446.38|450.5|446.4|450.4|446.3|20
1633327440000|2021-10-04 06:04:00|450.45|446.35|450.44|446.34|450.46|446.36|450.4|446.3|9
1633327450000|2021-10-04 06:04:10|450.42|446.32|450.36|446.26|450.44|446.34|450.36|446.26|5
1633327460000|2021-10-04 06:04:20|450.38|446.28|450.41|446.31|450.45|446.35|450.38|446.28|5
1633327470000|2021-10-04 06:04:30|450.37|446.27|450.08|445.98|450.37|446.27|450.05|445.95|13
1633327480000|2021-10-04 06:04:40|450.07|445.97|450.02|445.92|450.1|446|449.92|445.82|16
1633327490000|2021-10-04 06:04:50|450.08|445.98|450.17|446.07|450.17|446.07|450.03|445.93|7
1633327500000|2021-10-04 06:05:00|450.15|446.05|450.14|446.04|450.15|446.05|450.14|446.04|2
1633327510000|2021-10-04 06:05:10|450.15|446.05|450.15|446.05|450.19|446.09|450.15|446.05|7
1633327520000|2021-10-04 06:05:20|450.14|446.04|450.05|445.95|450.15|446.05|450.05|445.95|10
1633327530000|2021-10-04 06:05:30|450.04|445.94|449.98|445.88|450.04|445.94|449.98|445.88|6
1633327540000|2021-10-04 06:05:40|449.97|445.87|449.98|445.88|450.05|445.95|449.97|445.87|14
1633327550000|2021-10-04 06:05:50|449.92|445.82|449.97|445.87|449.99|445.89|449.92|445.82|9
1633327560000|2021-10-04 06:06:00|449.95|445.85|449.96|445.86|449.97|445.87|449.91|445.81|10
1633327570000|2021-10-04 06:06:10|449.95|445.85|449.95|445.85|449.95|445.85|449.93|445.83|4
1633327580000|2021-10-04 06:06:20|449.94|445.84|449.96|445.86|449.96|445.86|449.92|445.82|5
1633327590000|2021-10-04 06:06:30|449.92|445.82|449.85|445.75|449.98|445.88|449.85|445.75|13
1633327600000|2021-10-04 06:06:40|449.79|445.69|449.75|445.65|449.85|445.75|449.75|445.65|15
1633327610000|2021-10-04 06:06:50|449.74|445.64|449.71|445.61|449.74|445.64|449.63|445.53|7
1633327620000|2021-10-04 06:07:00|449.61|445.51|449.46|445.36|449.63|445.53|449.42|445.32|16
1633327630000|2021-10-04 06:07:10|449.49|445.39|449.38|445.28|449.49|445.39|449.36|445.26|14
1633327640000|2021-10-04 06:07:20|449.4|445.3|448.84|444.74|449.41|445.31|448.84|444.74|21
1633327650000|2021-10-04 06:07:30|448.85|444.75|449.01|444.91|449.01|444.91|448.72|444.62|21
1633327660000|2021-10-04 06:07:40|449|444.9|449.17|445.07|449.24|445.14|448.84|444.74|15
1633327670000|2021-10-04 06:07:50|449.12|445.02|448.94|444.84|449.12|445.02|448.85|444.75|27
1633327680000|2021-10-04 06:08:00|448.95|444.85|449.18|445.08|449.18|445.08|448.84|444.74|18
1633327690000|2021-10-04 06:08:10|449.16|445.06|449.19|445.09|449.21|445.11|449.06|444.96|16
1633327700000|2021-10-04 06:08:20|449.27|445.17|449.12|445.02|449.27|445.17|449.1|445|14
1633327710000|2021-10-04 06:08:30|449.13|445.03|449.1|445|449.14|445.04|449.03|444.93|24
1633327720000|2021-10-04 06:08:40|449.09|444.99|448.96|444.86|449.09|444.99|448.89|444.79|15
1633327730000|2021-10-04 06:08:50|448.95|444.85|449.11|445.01|449.11|445.01|448.86|444.76|17
1633327740000|2021-10-04 06:09:00|449.04|444.94|449.21|445.11|449.35|445.25|449.04|444.94|28
1633327750000|2021-10-04 06:09:10|449.23|445.13|449.28|445.18|449.31|445.21|449.17|445.07|22
1633327760000|2021-10-04 06:09:20|449.29|445.19|449.35|445.25|449.49|445.39|449.2|445.1|15
1633327770000|2021-10-04 06:09:30|449.38|445.28|449.49|445.39|449.5|445.4|449.38|445.28|17
1633327780000|2021-10-04 06:09:40|449.46|445.36|449.53|445.43|449.6|445.5|449.46|445.36|13
1633327790000|2021-10-04 06:09:50|449.59|445.49|449.62|445.52|449.62|445.52|449.52|445.42|19
1633327800000|2021-10-04 06:10:00|449.63|445.53|449.64|445.54|449.64|445.54|449.54|445.44|10
1633327810000|2021-10-04 06:10:10|449.63|445.53|449.6|445.5|449.66|445.56|449.54|445.44|14
1633327820000|2021-10-04 06:10:20|449.53|445.43|449.91|445.81|449.94|445.84|449.53|445.43|19
1633327830000|2021-10-04 06:10:30|449.93|445.83|449.96|445.86|449.98|445.88|449.92|445.82|9
1633327840000|2021-10-04 06:10:40|449.98|445.88|449.74|445.64|450.01|445.91|449.74|445.64|18
1633327850000|2021-10-04 06:10:50|449.72|445.62|449.66|445.56|449.75|445.65|449.66|445.56|9
1633327860000|2021-10-04 06:11:00|449.64|445.54|449.84|445.74|449.85|445.75|449.64|445.54|12
1633327870000|2021-10-04 06:11:10|449.81|445.71|449.47|445.37|449.84|445.74|449.47|445.37|20
1633327880000|2021-10-04 06:11:20|449.46|445.36|449.1|445|449.46|445.36|449.05|444.95|15
1633327890000|2021-10-04 06:11:30|449.14|445.04|448.95|444.85|449.14|445.04|448.9|444.8|13
1633327900000|2021-10-04 06:11:40|448.9|444.8|448.55|444.45|448.93|444.83|448.5|444.4|13
1633327910000|2021-10-04 06:11:50|448.5|444.4|448.8|444.7|448.8|444.7|448.44|444.34|22
1633327920000|2021-10-04 06:12:00|448.6|444.5|448.89|444.79|448.89|444.79|448.6|444.5|20
1633327930000|2021-10-04 06:12:10|448.9|444.8|448.92|444.82|448.97|444.87|448.9|444.8|11
1633327940000|2021-10-04 06:12:20|449.01|444.91|449.33|445.23|449.33|445.23|449.01|444.91|13
1633327950000|2021-10-04 06:12:30|449.41|445.31|449.26|445.16|449.41|445.31|449.24|445.14|16
1633327960000|2021-10-04 06:12:40|449.25|445.15|449.82|445.72|449.82|445.72|449.16|445.06|24
1633327970000|2021-10-04 06:12:50|449.81|445.71|449.61|445.51|449.82|445.72|449.57|445.47|22
1633327980000|2021-10-04 06:13:00|449.6|445.5|450.09|445.99|450.09|445.99|449.56|445.46|21
1633327990000|2021-10-04 06:13:10|450.06|445.96|450.29|446.19|450.35|446.25|450.04|445.94|17
1633328000000|2021-10-04 06:13:20|450.26|446.16|450.2|446.1|450.35|446.25|450.2|446.1|9
1633328010000|2021-10-04 06:13:30|450.18|446.08|450.26|446.16|450.26|446.16|450.15|446.05|9
1633328020000|2021-10-04 06:13:40|450.25|446.15|450.26|446.16|450.26|446.16|450.18|446.08|7
1633328030000|2021-10-04 06:13:50|450.24|446.14|450.29|446.19|450.35|446.25|450.18|446.08|12
1633328040000|2021-10-04 06:14:00|450.27|446.17|450.5|446.4|450.5|446.4|450.27|446.17|12
1633328050000|2021-10-04 06:14:10|450.47|446.37|450.46|446.36|450.56|446.46|450.46|446.36|12
1633328060000|2021-10-04 06:14:20|450.56|446.46|450.55|446.45|450.58|446.48|450.54|446.44|5
1633328070000|2021-10-04 06:14:30|450.53|446.43|450.3|446.2|450.55|446.45|450.3|446.2|10
1633328080000|2021-10-04 06:14:40|450.23|446.13|450.28|446.18|450.3|446.2|450.23|446.13|5
1633328090000|2021-10-04 06:14:50|450.29|446.19|450.28|446.18|450.29|446.19|450.28|446.18|2
1633328100000|2021-10-04 06:15:00|450.26|446.16|450.28|446.18|450.29|446.19|450.23|446.13|6
1633328110000|2021-10-04 06:15:10|450.16|446.06|449.78|445.68|450.25|446.15|449.78|445.68|24
1633328120000|2021-10-04 06:15:20|449.82|445.72|449.49|445.39|449.82|445.72|449.49|445.39|25
1633328130000|2021-10-04 06:15:30|449.48|445.38|449.35|445.25|449.49|445.39|449.34|445.24|20
1633328140000|2021-10-04 06:15:40|449.37|445.27|449.35|445.25|449.37|445.27|449.32|445.22|7
1633328150000|2021-10-04 06:15:50|449.36|445.26|449.26|445.16|449.36|445.26|449.26|445.16|14
1633328160000|2021-10-04 06:16:00|449.27|445.17|449.35|445.25|449.54|445.44|449.22|445.12|23
1633328170000|2021-10-04 06:16:10|449.34|445.24|449.45|445.35|449.55|445.45|449.27|445.17|18
1633328180000|2021-10-04 06:16:20|449.35|445.25|449.72|445.62|449.72|445.62|449.34|445.24|22
1633328190000|2021-10-04 06:16:30|449.74|445.64|449.3|445.2|449.74|445.64|449.3|445.2|20
1633328200000|2021-10-04 06:16:40|449.35|445.25|449.28|445.18|449.35|445.25|449.25|445.15|15
1633328210000|2021-10-04 06:16:50|449.27|445.17|449.26|445.16|449.3|445.2|449.26|445.16|8
1633328220000|2021-10-04 06:17:00|449.25|445.15|449.32|445.22|449.46|445.36|449.24|445.14|10
1633328230000|2021-10-04 06:17:10|449.36|445.26|449.3|445.2|449.43|445.33|449.3|445.2|8
1633328240000|2021-10-04 06:17:20|449.27|445.17|448.99|444.89|449.27|445.17|448.99|444.89|15
1633328250000|2021-10-04 06:17:30|449.02|444.92|448.83|444.73|449.02|444.92|448.83|444.73|20
1633328260000|2021-10-04 06:17:40|448.79|444.69|449.02|444.92|449.02|444.92|448.68|444.58|23
1633328270000|2021-10-04 06:17:50|448.97|444.87|449.07|444.97|449.07|444.97|448.91|444.81|18
1633328280000|2021-10-04 06:18:00|449.06|444.96|449.15|445.05|449.22|445.12|449.04|444.94|18
1633328290000|2021-10-04 06:18:10|449.14|445.04|449.26|445.16|449.26|445.16|449.11|445.01|14
1633328300000|2021-10-04 06:18:20|449.33|445.23|449.3|445.2|449.49|445.39|449.25|445.15|22
1633328310000|2021-10-04 06:18:30|449.29|445.19|449.1|445|449.29|445.19|449.1|445|11
1633328320000|2021-10-04 06:18:40|449.11|445.01|449.07|444.97|449.14|445.04|449.07|444.97|16
1633328330000|2021-10-04 06:18:50|449.13|445.03|449.14|445.04|449.15|445.05|449.1|445|11
1633328340000|2021-10-04 06:19:00|449.1|445|448.98|444.88|449.1|445|448.91|444.81|13
1633328350000|2021-10-04 06:19:10|448.96|444.86|448.98|444.88|449.17|445.07|448.94|444.84|21
1633328360000|2021-10-04 06:19:20|448.99|444.89|448.92|444.82|449.08|444.98|448.9|444.8|17
1633328370000|2021-10-04 06:19:30|448.91|444.81|448.98|444.88|449.04|444.94|448.91|444.81|14
1633328380000|2021-10-04 06:19:40|448.92|444.82|449.16|445.06|449.17|445.07|448.92|444.82|17
1633328390000|2021-10-04 06:19:50|449.15|445.05|449.23|445.13|449.26|445.16|449.14|445.04|13
1633328400000|2021-10-04 06:20:00|449.27|445.17|449.05|444.95|449.41|445.31|449|444.9|17
1633328410000|2021-10-04 06:20:10|449.04|444.94|448.88|444.78|449.05|444.95|448.88|444.78|19
1633328420000|2021-10-04 06:20:20|448.9|444.8|448.94|444.84|448.94|444.84|448.74|444.64|10
1633328430000|2021-10-04 06:20:30|448.9|444.8|448.91|444.81|448.91|444.81|448.75|444.65|14
1633328440000|2021-10-04 06:20:40|448.88|444.78|448.8|444.7|448.91|444.81|448.78|444.68|11
1633328450000|2021-10-04 06:20:50|448.85|444.75|448.69|444.59|448.85|444.75|448.69|444.59|21
1633328460000|2021-10-04 06:21:00|448.67|444.57|448.66|444.56|448.7|444.6|448.55|444.45|17
1633328470000|2021-10-04 06:21:10|448.52|444.42|448.76|444.66|448.85|444.75|448.52|444.42|19
1633328480000|2021-10-04 06:21:20|448.77|444.67|448.62|444.52|448.85|444.75|448.62|444.52|21
1633328490000|2021-10-04 06:21:30|448.68|444.58|448.55|444.45|448.7|444.6|448.55|444.45|10
1633328500000|2021-10-04 06:21:40|448.58|444.48|448.61|444.51|448.65|444.55|448.55|444.45|15
1633328510000|2021-10-04 06:21:50|448.52|444.42|448.63|444.53|448.63|444.53|448.52|444.42|3
1633328520000|2021-10-04 06:22:00|448.51|444.41|448.5|444.4|448.6|444.5|448.48|444.38|17
1633328530000|2021-10-04 06:22:10|448.53|444.43|449.05|444.95|449.05|444.95|448.51|444.41|14
1633328540000|2021-10-04 06:22:20|449.01|444.91|449.09|444.99|449.2|445.1|449.01|444.91|19
1633328550000|2021-10-04 06:22:30|449.1|445|449.24|445.14|449.24|445.14|449.03|444.93|11
1633328560000|2021-10-04 06:22:40|449.25|445.15|449.35|445.25|449.35|445.25|449.25|445.15|11
1633328570000|2021-10-04 06:22:50|449.29|445.19|449.53|445.43|449.53|445.43|449.24|445.14|16
1633328580000|2021-10-04 06:23:00|449.52|445.42|449.5|445.4|449.61|445.51|449.48|445.38|20
1633328590000|2021-10-04 06:23:10|449.55|445.45|449.55|445.45|449.57|445.47|449.45|445.35|14
1633328600000|2021-10-04 06:23:20|449.52|445.42|449.37|445.27|449.53|445.43|449.36|445.26|16
1633328610000|2021-10-04 06:23:30|449.39|445.29|449.38|445.28|449.45|445.35|449.3|445.2|18
1633328620000|2021-10-04 06:23:40|449.42|445.32|449.41|445.31|449.46|445.36|449.39|445.29|8
1633328630000|2021-10-04 06:23:50|449.4|445.3|449.11|445.01|449.4|445.3|449.11|445.01|13
1633328640000|2021-10-04 06:24:00|449.15|445.05|449.09|444.99|449.15|445.05|449.08|444.98|12
1633328650000|2021-10-04 06:24:10|449.13|445.03|449.2|445.1|449.28|445.18|449.13|445.03|18
1633328660000|2021-10-04 06:24:20|449.21|445.11|449.25|445.15|449.25|445.15|449.06|444.96|10
1633328670000|2021-10-04 06:24:30|449.2|445.1|449.24|445.14|449.24|445.14|449.14|445.04|8
1633328680000|2021-10-04 06:24:40|449.2|445.1|449.24|445.14|449.35|445.25|449.2|445.1|15
1633328690000|2021-10-04 06:24:50|449.3|445.2|449.2|445.1|449.3|445.2|449.08|444.98|6
1633328700000|2021-10-04 06:25:00|449.05|444.95|449.12|445.02|449.28|445.18|449.05|444.95|18
1633328710000|2021-10-04 06:25:10|449.1|445|448.98|444.88|449.1|445|448.97|444.87|18
1633328720000|2021-10-04 06:25:20|448.97|444.87|448.79|444.69|449|444.9|448.77|444.67|16
1633328730000|2021-10-04 06:25:30|448.8|444.7|449|444.9|449.06|444.96|448.8|444.7|11
1633328740000|2021-10-04 06:25:40|448.96|444.86|448.96|444.86|449|444.9|448.85|444.75|8
1633328750000|2021-10-04 06:25:50|449|444.9|448.93|444.83|449.05|444.95|448.87|444.77|16
1633328760000|2021-10-04 06:26:00|449|444.9|449|444.9|449|444.9|448.92|444.82|8
1633328770000|2021-10-04 06:26:10|448.99|444.89|448.53|444.43|449|444.9|448.53|444.43|22
1633328780000|2021-10-04 06:26:20|448.5|444.4|448.5|444.4|448.5|444.4|448.28|444.18|17
1633328790000|2021-10-04 06:26:30|448.4|444.3|448.24|444.14|448.4|444.3|448.2|444.1|17
1633328800000|2021-10-04 06:26:40|448.28|444.18|448.4|444.3|448.4|444.3|448.2|444.1|9
1633328810000|2021-10-04 06:26:50|448.35|444.25|448.26|444.16|448.35|444.25|448.18|444.08|9
1633328820000|2021-10-04 06:27:00|448.24|444.14|448.3|444.2|448.35|444.25|448.24|444.14|5
1633328830000|2021-10-04 06:27:10|448.35|444.25|448.47|444.37|448.47|444.37|448.29|444.19|14
1633328840000|2021-10-04 06:27:20|448.42|444.32|448.32|444.22|448.51|444.41|448.32|444.22|17
1633328850000|2021-10-04 06:27:30|448.31|444.21|448.38|444.28|448.45|444.35|448.29|444.19|9
1633328860000|2021-10-04 06:27:40|448.41|444.31|448.62|444.52|448.64|444.54|448.34|444.24|14
1633328870000|2021-10-04 06:27:50|448.65|444.55|448.4|444.3|448.65|444.55|448.28|444.18|17
1633328880000|2021-10-04 06:28:00|448.41|444.31|448.4|444.3|448.47|444.37|448.31|444.21|17
1633328890000|2021-10-04 06:28:10|448.39|444.29|448.4|444.3|448.4|444.3|448.39|444.29|2
1633328900000|2021-10-04 06:28:20|448.34|444.24|448.29|444.19|448.4|444.3|448.29|444.19|3
1633328910000|2021-10-04 06:28:30|448.25|444.15|448.33|444.23|448.33|444.23|448.24|444.14|4
1633328920000|2021-10-04 06:28:40|448.31|444.21|447.75|443.65|448.31|444.21|447.73|443.63|29
1633328930000|2021-10-04 06:28:50|447.8|443.7|447.85|443.75|447.87|443.77|447.73|443.63|20
1633328940000|2021-10-04 06:29:00|447.82|443.72|447.93|443.83|447.95|443.85|447.78|443.68|12
1633328950000|2021-10-04 06:29:10|447.92|443.82|447.92|443.82|447.94|443.84|447.87|443.77|9
1633328960000|2021-10-04 06:29:20|447.9|443.8|447.6|443.5|447.9|443.8|447.59|443.49|16
1633328970000|2021-10-04 06:29:30|447.58|443.48|447.48|443.38|447.58|443.48|447.45|443.35|12
1633328980000|2021-10-04 06:29:40|447.4|443.3|447.32|443.22|447.44|443.34|447.25|443.15|15
1633328990000|2021-10-04 06:29:50|447.3|443.2|447.54|443.44|447.64|443.54|447.3|443.2|22
1633329000000|2021-10-04 06:30:00|447.56|443.46|447.6|443.5|447.68|443.58|447.51|443.41|14
1633329010000|2021-10-04 06:30:10|447.63|443.53|447.65|443.55|447.7|443.6|447.55|443.45|14
1633329020000|2021-10-04 06:30:20|447.66|443.56|447.6|443.5|447.7|443.6|447.6|443.5|10
1633329030000|2021-10-04 06:30:30|447.62|443.52|447.75|443.65|447.77|443.67|447.62|443.52|10
1633329040000|2021-10-04 06:30:40|447.72|443.62|447.9|443.8|447.91|443.81|447.7|443.6|18
1633329050000|2021-10-04 06:30:50|447.91|443.81|448.21|444.11|448.22|444.12|447.84|443.74|24
1633329060000|2021-10-04 06:31:00|448.17|444.07|450.66|446.56|450.66|446.56|448.11|444.01|29
1633329070000|2021-10-04 06:31:10|450.67|446.57|451.98|447.88|451.98|447.88|450.6|446.5|32
1633329080000|2021-10-04 06:31:20|452|447.9|452.01|447.91|452.25|448.15|451.35|447.25|30
1633329090000|2021-10-04 06:31:30|451.96|447.86|451.2|447.1|451.96|447.86|451.05|446.95|33
1633329100000|2021-10-04 06:31:40|451.11|447.01|452.25|448.15|452.33|448.23|451.1|447|25
1633329110000|2021-10-04 06:31:50|452.18|448.08|452.4|448.3|452.5|448.4|451.97|447.87|26
1633329120000|2021-10-04 06:32:00|452.2|448.1|451.7|447.6|452.2|448.1|451.64|447.54|25
1633329130000|2021-10-04 06:32:10|451.62|447.52|451.61|447.51|451.62|447.52|451.52|447.42|16
1633329140000|2021-10-04 06:32:20|451.66|447.56|451.35|447.25|451.72|447.62|451.32|447.22|22
1633329150000|2021-10-04 06:32:30|451.36|447.26|451.66|447.56|451.69|447.59|451.25|447.15|23
1633329160000|2021-10-04 06:32:40|451.69|447.59|452.4|448.3|452.4|448.3|451.66|447.56|20
1633329170000|2021-10-04 06:32:50|452.42|448.32|452.42|448.32|452.75|448.65|452.28|448.18|20
1633329180000|2021-10-04 06:33:00|452.48|448.38|452.21|448.11|452.5|448.4|452.19|448.09|22
1633329190000|2021-10-04 06:33:10|452.2|448.1|452.21|448.11|452.25|448.15|452.17|448.07|14
1633329200000|2021-10-04 06:33:20|452.2|448.1|452.14|448.04|452.22|448.12|452.13|448.03|16
1633329210000|2021-10-04 06:33:30|452.13|448.03|452.2|448.1|452.21|448.11|452.11|448.01|9
1633329220000|2021-10-04 06:33:40|452.19|448.09|453.19|449.09|453.19|449.09|452.19|448.09|26
1633329230000|2021-10-04 06:33:50|453.23|449.13|453.17|449.07|453.24|449.14|453.04|448.94|22
1633329240000|2021-10-04 06:34:00|453.18|449.08|453.63|449.53|453.63|449.53|453.18|449.08|18
1633329250000|2021-10-04 06:34:10|453.59|449.49|453.8|449.7|453.98|449.88|453.59|449.49|26
1633329260000|2021-10-04 06:34:20|453.74|449.64|453.2|449.1|453.74|449.64|453.15|449.05|20
1633329270000|2021-10-04 06:34:30|453.28|449.18|453.31|449.21|453.31|449.21|453.17|449.07|18
1633329280000|2021-10-04 06:34:40|453.32|449.22|453.44|449.34|453.5|449.4|453.29|449.19|16
1633329290000|2021-10-04 06:34:50|453.43|449.33|453.42|449.32|453.5|449.4|453.32|449.22|16
1633329300000|2021-10-04 06:35:00|453.5|449.4|453.72|449.62|453.72|449.62|453.32|449.22|21
1633329310000|2021-10-04 06:35:10|453.74|449.64|453.81|449.71|454.01|449.91|453.69|449.59|20
1633329320000|2021-10-04 06:35:20|453.79|449.69|453.2|449.1|453.79|449.69|453.19|449.09|26
1633329330000|2021-10-04 06:35:30|453.15|449.05|453.14|449.04|453.2|449.1|453.04|448.94|16
1633329340000|2021-10-04 06:35:40|453.15|449.05|453.24|449.14|453.24|449.14|453.12|449.02|18
1633329350000|2021-10-04 06:35:50|453.2|449.1|453.33|449.23|453.36|449.26|453.2|449.1|14
1633329360000|2021-10-04 06:36:00|453.31|449.21|453.29|449.19|453.5|449.4|453.27|449.17|18
1633329370000|2021-10-04 06:36:10|453.37|449.27|453.39|449.29|453.57|449.47|453.34|449.24|24
1633329380000|2021-10-04 06:36:20|453.32|449.22|453.2|449.1|453.34|449.24|453.2|449.1|16
1633329390000|2021-10-04 06:36:30|453.21|449.11|453.09|448.99|453.27|449.17|453.06|448.96|18
1633329400000|2021-10-04 06:36:40|453.08|448.98|453.13|449.03|453.24|449.14|453.08|448.98|14
1633329410000|2021-10-04 06:36:50|453.14|449.04|453.03|448.93|453.31|449.21|453.01|448.91|12
1633329420000|2021-10-04 06:37:00|453.01|448.91|452.8|448.7|453.01|448.91|452.73|448.63|22
1633329430000|2021-10-04 06:37:10|452.78|448.68|452.78|448.68|452.85|448.75|452.76|448.66|19
1633329440000|2021-10-04 06:37:20|452.82|448.72|452.82|448.72|452.82|448.72|452.65|448.55|18
1633329450000|2021-10-04 06:37:30|452.85|448.75|452.8|448.7|452.9|448.8|452.76|448.66|12
1633329460000|2021-10-04 06:37:40|452.9|448.8|453.23|449.13|453.24|449.14|452.9|448.8|15
1633329470000|2021-10-04 06:37:50|453.24|449.14|453.6|449.5|453.6|449.5|453.23|449.13|9
1633329480000|2021-10-04 06:38:00|453.59|449.49|454.17|450.07|454.17|450.07|453.57|449.47|24
1633329490000|2021-10-04 06:38:10|454.2|450.1|453.85|449.75|454.2|450.1|453.84|449.74|30
1633329500000|2021-10-04 06:38:20|453.83|449.73|453.83|449.73|453.89|449.79|453.72|449.62|25
1633329510000|2021-10-04 06:38:30|453.76|449.66|453.73|449.63|453.84|449.74|453.67|449.57|22
1633329520000|2021-10-04 06:38:40|453.7|449.6|453.7|449.6|453.75|449.65|453.6|449.5|18
1633329530000|2021-10-04 06:38:50|453.69|449.59|453.35|449.25|453.7|449.6|453.35|449.25|27
1633329540000|2021-10-04 06:39:00|453.3|449.2|453.4|449.3|453.43|449.33|453.29|449.19|27
1633329550000|2021-10-04 06:39:10|453.43|449.33|453.18|449.08|453.43|449.33|453.18|449.08|19
1633329560000|2021-10-04 06:39:20|453.15|449.05|453.03|448.93|453.18|449.08|453.01|448.91|14
1633329570000|2021-10-04 06:39:30|453.02|448.92|452.9|448.8|453.03|448.93|452.9|448.8|10
1633329580000|2021-10-04 06:39:40|452.92|448.82|453.04|448.94|453.12|449.02|452.88|448.78|18
1633329590000|2021-10-04 06:39:50|453.02|448.92|453.05|448.95|453.15|449.05|453.02|448.92|9
1633329600000|2021-10-04 06:40:00|453.01|448.91|453.15|449.05|453.15|449.05|453.01|448.91|12
1633329610000|2021-10-04 06:40:10|453.11|449.01|453.01|448.91|453.11|449.01|453|448.9|7
1633329620000|2021-10-04 06:40:20|453.04|448.94|452.78|448.68|453.04|448.94|452.78|448.68|20
1633329630000|2021-10-04 06:40:30|452.79|448.69|452.42|448.32|452.79|448.69|452.42|448.32|32
1633329640000|2021-10-04 06:40:40|452.4|448.3|452.05|447.95|452.4|448.3|452.03|447.93|22
1633329650000|2021-10-04 06:40:50|452.04|447.94|452.07|447.97|452.1|448|452.02|447.92|15
1633329660000|2021-10-04 06:41:00|452.09|447.99|452.09|447.99|452.11|448.01|451.97|447.87|19
1633329670000|2021-10-04 06:41:10|452.04|447.94|452|447.9|452.1|448|451.99|447.89|8
1633329680000|2021-10-04 06:41:20|451.99|447.89|451.4|447.3|452.05|447.95|451.38|447.28|28
1633329690000|2021-10-04 06:41:30|451.43|447.33|451.01|446.91|451.43|447.33|451.01|446.91|24
1633329700000|2021-10-04 06:41:40|451|446.9|451.41|447.31|451.41|447.31|450.99|446.89|20
1633329710000|2021-10-04 06:41:50|451.42|447.32|451.45|447.35|451.48|447.38|451.37|447.27|7
1633329720000|2021-10-04 06:42:00|451.37|447.27|451.49|447.39|451.49|447.39|451.37|447.27|2
1633329730000|2021-10-04 06:42:10|451.48|447.38|452|447.9|452|447.9|451.46|447.36|25
1633329740000|2021-10-04 06:42:20|452.03|447.93|451.91|447.81|452.08|447.98|451.91|447.81|12
1633329750000|2021-10-04 06:42:30|452|447.9|451.55|447.45|452.08|447.98|451.55|447.45|24
1633329760000|2021-10-04 06:42:40|451.54|447.44|451.43|447.33|451.54|447.44|451.39|447.29|27
1633329770000|2021-10-04 06:42:50|451.44|447.34|451.32|447.22|451.45|447.35|451.32|447.22|22
1633329780000|2021-10-04 06:43:00|451.35|447.25|451.8|447.7|451.81|447.71|451.35|447.25|14
1633329790000|2021-10-04 06:43:10|451.81|447.71|451.92|447.82|451.95|447.85|451.7|447.6|13
1633329800000|2021-10-04 06:43:20|451.86|447.76|451.64|447.54|451.86|447.76|451.64|447.54|12
1633329810000|2021-10-04 06:43:30|451.6|447.5|451.65|447.55|451.65|447.55|451.58|447.48|18
1633329820000|2021-10-04 06:43:40|451.6|447.5|451.81|447.71|451.81|447.71|451.6|447.5|20
1633329830000|2021-10-04 06:43:50|451.87|447.77|451.63|447.53|451.9|447.8|451.6|447.5|12
1633329840000|2021-10-04 06:44:00|451.6|447.5|451.3|447.2|451.6|447.5|451.22|447.12|19
1633329850000|2021-10-04 06:44:10|451.31|447.21|451.6|447.5|451.62|447.52|451.3|447.2|14
1633329860000|2021-10-04 06:44:20|451.7|447.6|451.64|447.54|451.7|447.6|451.63|447.53|7
1633329870000|2021-10-04 06:44:30|451.63|447.53|451.41|447.31|451.63|447.53|451.41|447.31|11
1633329880000|2021-10-04 06:44:40|451.47|447.37|451.47|447.37|451.51|447.41|451.43|447.33|6
1633329890000|2021-10-04 06:44:50|451.48|447.38|451.49|447.39|451.49|447.39|451.47|447.37|6
1633329900000|2021-10-04 06:45:00|451.48|447.38|451.17|447.07|451.5|447.4|451.17|447.07|23
1633329910000|2021-10-04 06:45:10|451.16|447.06|451|446.9|451.18|447.08|451|446.9|15
1633329920000|2021-10-04 06:45:20|451.03|446.93|450.74|446.64|451.03|446.93|450.74|446.64|22
1633329930000|2021-10-04 06:45:30|450.71|446.61|450.1|446|450.74|446.64|450|445.9|27
1633329940000|2021-10-04 06:45:40|450.12|446.02|450.49|446.39|450.49|446.39|450.12|446.02|24
1633329950000|2021-10-04 06:45:50|450.46|446.36|450.51|446.41|450.82|446.72|450.38|446.28|24
1633329960000|2021-10-04 06:46:00|450.46|446.36|450.51|446.41|450.51|446.41|450.3|446.2|20
1633329970000|2021-10-04 06:46:10|450.5|446.4|450.66|446.56|450.76|446.66|450.47|446.37|19
1633329980000|2021-10-04 06:46:20|450.68|446.58|450.59|446.49|450.85|446.75|450.59|446.49|23
1633329990000|2021-10-04 06:46:30|450.56|446.46|450.41|446.31|450.57|446.47|450.41|446.31|9
1633330000000|2021-10-04 06:46:40|450.4|446.3|450.55|446.45|450.57|446.47|450.4|446.3|17
1633330010000|2021-10-04 06:46:50|450.54|446.44|450.46|446.36|450.55|446.45|450.4|446.3|16
1633330020000|2021-10-04 06:47:00|450.47|446.37|450.3|446.2|450.47|446.37|450.26|446.16|22
1633330030000|2021-10-04 06:47:10|450.25|446.15|449.98|445.88|450.26|446.16|449.98|445.88|14
1633330040000|2021-10-04 06:47:20|450|445.9|449.96|445.86|450|445.9|449.96|445.86|7
1633330050000|2021-10-04 06:47:30|449.89|445.79|449.78|445.68|449.91|445.81|449.77|445.67|12
1633330060000|2021-10-04 06:47:40|449.83|445.73|450.13|446.03|450.13|446.03|449.77|445.67|8
1633330070000|2021-10-04 06:47:50|450.12|446.02|450.31|446.21|450.31|446.21|450.11|446.01|11
1633330080000|2021-10-04 06:48:00|450.32|446.22|450.32|446.22|450.43|446.33|450.31|446.21|15
1633330090000|2021-10-04 06:48:10|450.48|446.38|451.01|446.91|451.01|446.91|450.41|446.31|20
1633330100000|2021-10-04 06:48:20|451.12|447.02|451.4|447.3|451.4|447.3|451.12|447.02|13
1633330110000|2021-10-04 06:48:30|451.35|447.25|451.59|447.49|451.6|447.5|451.35|447.25|9
1633330120000|2021-10-04 06:48:40|451.53|447.43|451.77|447.67|451.79|447.69|451.5|447.4|19
1633330130000|2021-10-04 06:48:50|451.81|447.71|451.72|447.62|451.83|447.73|451.66|447.56|20
1633330140000|2021-10-04 06:49:00|451.71|447.61|451.8|447.7|451.8|447.7|451.52|447.42|27
1633330150000|2021-10-04 06:49:10|451.81|447.71|451.98|447.88|451.99|447.89|451.81|447.71|8
1633330160000|2021-10-04 06:49:20|451.99|447.89|451.85|447.75|452.09|447.99|451.85|447.75|9
1633330170000|2021-10-04 06:49:30|451.8|447.7|451.14|447.04|451.8|447.7|451.14|447.04|29
1633330180000|2021-10-04 06:49:40|451.15|447.05|451.13|447.03|451.23|447.13|451.12|447.02|17
1633330190000|2021-10-04 06:49:50|451.09|446.99|451.3|447.2|451.3|447.2|451.09|446.99|17
1633330200000|2021-10-04 06:50:00|451.38|447.28|451.71|447.61|451.9|447.8|451.31|447.21|21
1633330210000|2021-10-04 06:50:10|451.76|447.66|451.14|447.04|451.76|447.66|451.14|447.04|27
1633330220000|2021-10-04 06:50:20|451.13|447.03|450.91|446.81|451.14|447.04|450.91|446.81|23
1633330230000|2021-10-04 06:50:30|450.87|446.77|450.7|446.6|450.87|446.77|450.67|446.57|21
1633330240000|2021-10-04 06:50:40|450.8|446.7|451.2|447.1|451.23|447.13|450.73|446.63|17
1633330250000|2021-10-04 06:50:50|451.22|447.12|450.83|446.73|451.22|447.12|450.83|446.73|22
1633330260000|2021-10-04 06:51:00|450.77|446.67|450.92|446.82|450.92|446.82|450.77|446.67|15
1633330270000|2021-10-04 06:51:10|450.83|446.73|450.95|446.85|450.96|446.86|450.79|446.69|11
1633330280000|2021-10-04 06:51:20|451.01|446.91|451.72|447.62|451.8|447.7|450.9|446.8|28
1633330290000|2021-10-04 06:51:30|451.71|447.61|452.02|447.92|452.12|448.02|451.7|447.6|17
1633330300000|2021-10-04 06:51:40|452.01|447.91|452|447.9|452.11|448.01|451.9|447.8|16
1633330310000|2021-10-04 06:51:50|451.91|447.81|452.1|448|452.14|448.04|451.91|447.81|6
1633330320000|2021-10-04 06:52:00|452.16|448.06|452.29|448.19|452.3|448.2|452.06|447.96|22
1633330330000|2021-10-04 06:52:10|452.3|448.2|452.6|448.5|452.7|448.6|452.28|448.18|20
1633330340000|2021-10-04 06:52:20|452.53|448.43|452.7|448.6|452.71|448.61|452.53|448.43|13
1633330350000|2021-10-04 06:52:30|452.75|448.65|452.8|448.7|452.82|448.72|452.71|448.61|11
1633330360000|2021-10-04 06:52:40|452.74|448.64|453.03|448.93|453.05|448.95|452.74|448.64|19
1633330370000|2021-10-04 06:52:50|453.05|448.95|453.23|449.13|453.23|449.13|453.05|448.95|15
1633330380000|2021-10-04 06:53:00|453.11|449.01|452.81|448.71|453.11|449.01|452.78|448.68|20
1633330390000|2021-10-04 06:53:10|452.78|448.68|452.58|448.48|452.78|448.68|452.45|448.35|21
1633330400000|2021-10-04 06:53:20|452.6|448.5|453|448.9|453|448.9|452.57|448.47|16
1633330410000|2021-10-04 06:53:30|452.96|448.86|452.99|448.89|452.99|448.89|452.96|448.86|2
1633330420000|2021-10-04 06:53:40|452.96|448.86|453.01|448.91|453.01|448.91|452.96|448.86|3
1633330430000|2021-10-04 06:53:50|452.99|448.89|453.01|448.91|453.01|448.91|452.94|448.84|7
1633330440000|2021-10-04 06:54:00|452.91|448.81|452.69|448.59|452.99|448.89|452.69|448.59|19
1633330450000|2021-10-04 06:54:10|452.57|448.47|452.87|448.77|452.88|448.78|452.56|448.46|16
1633330460000|2021-10-04 06:54:20|452.88|448.78|452.71|448.61|452.88|448.78|452.71|448.61|20
1633330470000|2021-10-04 06:54:30|452.8|448.7|452.5|448.4|452.86|448.76|452.5|448.4|11
1633330480000|2021-10-04 06:54:40|452.44|448.34|452.25|448.15|452.55|448.45|452.25|448.15|14
1633330490000|2021-10-04 06:54:50|452.33|448.23|452.62|448.52|452.8|448.7|452.23|448.13|21
1633330500000|2021-10-04 06:55:00|452.64|448.54|452.7|448.6|452.71|448.61|452.5|448.4|16
1633330510000|2021-10-04 06:55:10|452.73|448.63|452.4|448.3|452.73|448.63|452.37|448.27|19
1633330520000|2021-10-04 06:55:20|452.36|448.26|452.35|448.25|452.4|448.3|452.35|448.25|6
1633330530000|2021-10-04 06:55:30|452.38|448.28|452.32|448.22|452.4|448.3|452.25|448.15|9
1633330540000|2021-10-04 06:55:40|452.31|448.21|452.01|447.91|452.35|448.25|451.98|447.88|24
1633330550000|2021-10-04 06:55:50|452.05|447.95|452.06|447.96|452.18|448.08|452.04|447.94|19
1633330560000|2021-10-04 06:56:00|452.05|447.95|452.3|448.2|452.43|448.33|452.05|447.95|18
1633330570000|2021-10-04 06:56:10|452.32|448.22|452.31|448.21|452.5|448.4|452.3|448.2|14
1633330580000|2021-10-04 06:56:20|452.3|448.2|452.15|448.05|452.49|448.39|452.15|448.05|18
1633330590000|2021-10-04 06:56:30|452.1|448|451.96|447.86|452.1|448|451.96|447.86|8
1633330600000|2021-10-04 06:56:40|451.94|447.84|451.75|447.65|451.94|447.84|451.75|447.65|18
1633330610000|2021-10-04 06:56:50|451.8|447.7|451.79|447.69|451.9|447.8|451.7|447.6|22
1633330620000|2021-10-04 06:57:00|451.78|447.68|451.84|447.74|451.85|447.75|451.7|447.6|16
1633330630000|2021-10-04 06:57:10|451.8|447.7|451.64|447.54|451.89|447.79|451.64|447.54|13
1633330640000|2021-10-04 06:57:20|451.75|447.65|451.65|447.55|451.75|447.65|451.63|447.53|14
1633330650000|2021-10-04 06:57:30|451.71|447.61|451.65|447.55|451.73|447.63|451.63|447.53|10
1633330660000|2021-10-04 06:57:40|451.74|447.64|451.56|447.46|451.75|447.65|451.47|447.37|16
1633330670000|2021-10-04 06:57:50|451.57|447.47|451.49|447.39|451.61|447.51|451.43|447.33|18
1633330680000|2021-10-04 06:58:00|451.51|447.41|451.65|447.55|451.65|447.55|451.48|447.38|12
1633330690000|2021-10-04 06:58:10|451.6|447.5|451.4|447.3|451.6|447.5|451.37|447.27|11
1633330700000|2021-10-04 06:58:20|451.42|447.32|451.42|447.32|451.42|447.32|451.42|447.32|1
1633330710000|2021-10-04 06:58:30|451.5|447.4|451.52|447.42|451.52|447.42|451.38|447.28|7
1633330720000|2021-10-04 06:58:40|451.49|447.39|451.75|447.65|451.85|447.75|451.46|447.36|21
1633330730000|2021-10-04 06:58:50|451.73|447.63|452.01|447.91|452.01|447.91|451.72|447.62|17
1633330740000|2021-10-04 06:59:00|452.03|447.93|451.64|447.54|452.13|448.03|451.64|447.54|21
1633330750000|2021-10-04 06:59:10|451.63|447.53|451.35|447.25|451.63|447.53|451.35|447.25|20
1633330760000|2021-10-04 06:59:20|451.37|447.27|451.38|447.28|451.44|447.34|451.3|447.2|18
1633330770000|2021-10-04 06:59:30|451.34|447.24|451.25|447.15|451.36|447.26|451.25|447.15|7
1633330780000|2021-10-04 06:59:40|451.26|447.16|451.25|447.15|451.27|447.17|451.25|447.15|3
1633330790000|2021-10-04 06:59:50|451.27|447.17|451.06|446.96|451.29|447.19|451.06|446.96|14
1633330800000|2021-10-04 07:00:00|451.09|446.99|450.5|446.4|451.09|446.99|450.5|446.4|23
1633330810000|2021-10-04 07:00:10|450.45|446.35|450.23|446.13|450.45|446.35|450.23|446.13|21
1633330820000|2021-10-04 07:00:20|450.2|446.1|450.37|446.27|450.41|446.31|450.12|446.02|23
1633330830000|2021-10-04 07:00:30|450.34|446.24|449.73|445.63|450.34|446.24|449.67|445.57|27
1633330840000|2021-10-04 07:00:40|449.81|445.71|449.42|445.32|449.81|445.71|449.34|445.24|29
1633330850000|2021-10-04 07:00:50|449.4|445.3|449.35|445.25|449.53|445.43|449.32|445.22|21
1633330860000|2021-10-04 07:01:00|449.38|445.28|449.54|445.44|449.63|445.53|449.29|445.19|17
1633330870000|2021-10-04 07:01:10|449.53|445.43|449.55|445.45|449.6|445.5|449.53|445.43|5
1633330880000|2021-10-04 07:01:20|449.54|445.44|449.39|445.29|449.54|445.44|449.39|445.29|7
1633330890000|2021-10-04 07:01:30|449.35|445.25|449.16|445.06|449.35|445.25|449.16|445.06|18
1633330900000|2021-10-04 07:01:40|449.15|445.05|448.8|444.7|449.15|445.05|448.73|444.63|26
1633330910000|2021-10-04 07:01:50|448.85|444.75|449.01|444.91|449.03|444.93|448.7|444.6|15
1633330920000|2021-10-04 07:02:00|449|444.9|449.5|445.4|449.5|445.4|449|444.9|24
1633330930000|2021-10-04 07:02:10|449.51|445.41|449.14|445.04|449.59|445.49|449.14|445.04|22
1633330940000|2021-10-04 07:02:20|449.13|445.03|448.98|444.88|449.13|445.03|448.86|444.76|22
1633330950000|2021-10-04 07:02:30|448.97|444.87|448.88|444.78|449.05|444.95|448.84|444.74|16
1633330960000|2021-10-04 07:02:40|448.87|444.77|448.9|444.8|449|444.9|448.77|444.67|17
1633330970000|2021-10-04 07:02:50|449.1|445|448.97|444.87|449.25|445.15|448.93|444.83|25
1633330980000|2021-10-04 07:03:00|448.96|444.86|449.11|445.01|449.19|445.09|448.9|444.8|19
1633330990000|2021-10-04 07:03:10|449.12|445.02|449.26|445.16|449.27|445.17|449.1|445|11
1633331000000|2021-10-04 07:03:20|449.31|445.21|449.26|445.16|449.4|445.3|449.26|445.16|13
1633331010000|2021-10-04 07:03:30|449.25|445.15|449.18|445.08|449.26|445.16|449.18|445.08|7
1633331020000|2021-10-04 07:03:40|449.12|445.02|449.06|444.96|449.12|445.02|449.06|444.96|8
1633331030000|2021-10-04 07:03:50|449.05|444.95|448.9|444.8|449.15|445.05|448.87|444.77|16
1633331040000|2021-10-04 07:04:00|448.85|444.75|448.56|444.46|448.85|444.75|448.56|444.46|13
1633331050000|2021-10-04 07:04:10|448.55|444.45|448.64|444.54|448.7|444.6|448.48|444.38|14
1633331060000|2021-10-04 07:04:20|448.63|444.53|448.83|444.73|448.89|444.79|448.63|444.53|6
1633331070000|2021-10-04 07:04:30|448.87|444.77|448.85|444.75|449.09|444.99|448.85|444.75|20
1633331080000|2021-10-04 07:04:40|448.84|444.74|449.18|445.08|449.18|445.08|448.83|444.73|18
1633331090000|2021-10-04 07:04:50|449.2|445.1|449.32|445.22|449.39|445.29|449.2|445.1|8
1633331100000|2021-10-04 07:05:00|449.35|445.25|449.4|445.3|449.4|445.3|449.3|445.2|15
1633331110000|2021-10-04 07:05:10|449.21|445.11|449.51|445.41|449.51|445.41|449.18|445.08|12
1633331120000|2021-10-04 07:05:20|449.63|445.53|449.96|445.86|450.01|445.91|449.63|445.53|19
1633331130000|2021-10-04 07:05:30|450.01|445.91|450.2|446.1|450.28|446.18|449.9|445.8|14
1633331140000|2021-10-04 07:05:40|450.1|446|450.08|445.98|450.17|446.07|450.05|445.95|10
1633331150000|2021-10-04 07:05:50|450.06|445.96|449.84|445.74|450.1|446|449.84|445.74|14
1633331160000|2021-10-04 07:06:00|449.77|445.67|449.9|445.8|449.9|445.8|449.73|445.63|17
1633331170000|2021-10-04 07:06:10|449.82|445.72|450.15|446.05|450.15|446.05|449.82|445.72|11
1633331180000|2021-10-04 07:06:20|450.2|446.1|450.3|446.2|450.45|446.35|450.2|446.1|16
1633331190000|2021-10-04 07:06:30|450.41|446.31|450.27|446.17|450.45|446.35|450.25|446.15|9
1633331200000|2021-10-04 07:06:40|450.26|446.16|450.26|446.16|450.26|446.16|450.26|446.16|1
1633331210000|2021-10-04 07:06:50|450.27|446.17|450.28|446.18|450.35|446.25|450.05|445.95|22
1633331220000|2021-10-04 07:07:00|450.23|446.13|449.69|445.59|450.25|446.15|449.69|445.59|20
1633331230000|2021-10-04 07:07:10|449.72|445.62|449.64|445.54|449.8|445.7|449.64|445.54|19
1633331240000|2021-10-04 07:07:20|449.65|445.55|449.59|445.49|449.74|445.64|449.54|445.44|17
1633331250000|2021-10-04 07:07:30|449.62|445.52|449.56|445.46|449.8|445.7|449.56|445.46|14
1633331260000|2021-10-04 07:07:40|449.51|445.41|449.7|445.6|449.74|445.64|449.5|445.4|14
1633331270000|2021-10-04 07:07:50|449.74|445.64|450.02|445.92|450.03|445.93|449.74|445.64|18
1633331280000|2021-10-04 07:08:00|450.01|445.91|450.03|445.93|450.14|446.04|450|445.9|11
1633331290000|2021-10-04 07:08:10|450.02|445.92|450.2|446.1|450.21|446.11|449.95|445.85|11
1633331300000|2021-10-04 07:08:20|450.25|446.15|450.26|446.16|450.32|446.22|450.2|446.1|5
1633331310000|2021-10-04 07:08:30|450.31|446.21|450.59|446.49|450.64|446.54|450.31|446.21|13
1633331320000|2021-10-04 07:08:40|450.56|446.46|450.6|446.5|450.7|446.6|450.54|446.44|13
1633331330000|2021-10-04 07:08:50|450.73|446.63|450.62|446.52|450.73|446.63|450.6|446.5|8
1633331340000|2021-10-04 07:09:00|450.59|446.49|450.34|446.24|450.59|446.49|450.33|446.23|12
1633331350000|2021-10-04 07:09:10|450.33|446.23|450.54|446.44|450.54|446.44|450.33|446.23|14
1633331360000|2021-10-04 07:09:20|450.44|446.34|450.67|446.57|450.67|446.57|450.41|446.31|14
1633331370000|2021-10-04 07:09:30|450.71|446.61|450.8|446.7|450.8|446.7|450.71|446.61|5
1633331380000|2021-10-04 07:09:40|450.82|446.72|451.12|447.02|451.12|447.02|450.82|446.72|14
1633331390000|2021-10-04 07:09:50|451.14|447.04|451.36|447.26|451.36|447.26|451.14|447.04|8
1633331400000|2021-10-04 07:10:00|451.37|447.27|451.2|447.1|451.41|447.31|451.2|447.1|10
1633331410000|2021-10-04 07:10:10|451.22|447.12|451.41|447.31|451.41|447.31|451.22|447.12|8
1633331420000|2021-10-04 07:10:20|451.4|447.3|451.72|447.62|451.72|447.62|451.4|447.3|8
1633331430000|2021-10-04 07:10:30|451.75|447.65|451.74|447.64|451.75|447.65|451.7|447.6|5
1633331450000|2021-10-04 07:10:50|451.82|447.72|451.88|447.78|451.88|447.78|451.82|447.72|4
1633331460000|2021-10-04 07:11:00|451.92|447.82|452|447.9|452.02|447.92|451.9|447.8|6
1633331470000|2021-10-04 07:11:10|452.01|447.91|451.88|447.78|452.06|447.96|451.88|447.78|13
1633331480000|2021-10-04 07:11:20|451.9|447.8|451.87|447.77|451.9|447.8|451.87|447.77|3
1633331490000|2021-10-04 07:11:30|451.93|447.83|451.96|447.86|452|447.9|451.92|447.82|9
1633331500000|2021-10-04 07:11:40|451.99|447.89|451.91|447.81|451.99|447.89|451.89|447.79|10
1633331510000|2021-10-04 07:11:50|451.89|447.79|451.99|447.89|451.99|447.89|451.84|447.74|10
1633331520000|2021-10-04 07:12:00|452|447.9|452.08|447.98|452.08|447.98|451.99|447.89|7
1633331530000|2021-10-04 07:12:10|452.15|448.05|452.35|448.25|452.35|448.25|452.08|447.98|8
1633331540000|2021-10-04 07:12:20|452.27|448.17|452.45|448.35|452.45|448.35|452.27|448.17|13
1633331550000|2021-10-04 07:12:30|452.4|448.3|451.94|447.84|452.4|448.3|451.94|447.84|15
1633331560000|2021-10-04 07:12:40|451.95|447.85|451.93|447.83|451.95|447.85|451.85|447.75|18
1633331570000|2021-10-04 07:12:50|451.85|447.75|451.86|447.76|451.95|447.85|451.85|447.75|13
1633331580000|2021-10-04 07:13:00|451.89|447.79|451.69|447.59|451.89|447.79|451.68|447.58|17
1633331590000|2021-10-04 07:13:10|451.68|447.58|451.5|447.4|451.7|447.6|451.5|447.4|11
1633331600000|2021-10-04 07:13:20|451.53|447.43|451.55|447.45|451.55|447.45|451.4|447.3|13
1633331610000|2021-10-04 07:13:30|451.58|447.48|451.53|447.43|451.64|447.54|451.41|447.31|17
1633331620000|2021-10-04 07:13:40|451.52|447.42|451.55|447.45|451.6|447.5|451.43|447.33|9
1633331630000|2021-10-04 07:13:50|451.6|447.5|451.91|447.81|451.91|447.81|451.4|447.3|21
1633331640000|2021-10-04 07:14:00|452|447.9|451.95|447.85|452|447.9|451.65|447.55|24
1633331650000|2021-10-04 07:14:10|451.92|447.82|451.8|447.7|451.97|447.87|451.8|447.7|12
1633331660000|2021-10-04 07:14:20|451.83|447.73|451.83|447.73|451.85|447.75|451.82|447.72|6
1633331670000|2021-10-04 07:14:30|451.8|447.7|451.81|447.71|451.99|447.89|451.8|447.7|16
1633331680000|2021-10-04 07:14:40|451.79|447.69|451.79|447.69|451.81|447.71|451.75|447.65|7
1633331690000|2021-10-04 07:14:50|451.78|447.68|451.62|447.52|451.78|447.68|451.6|447.5|13
1633331700000|2021-10-04 07:15:00|451.68|447.58|451.84|447.74|451.86|447.76|451.68|447.58|12
1633331710000|2021-10-04 07:15:10|451.9|447.8|451.85|447.75|451.95|447.85|451.81|447.71|9
1633331720000|2021-10-04 07:15:20|451.81|447.71|451.88|447.78|451.88|447.78|451.79|447.69|8
1633331730000|2021-10-04 07:15:30|451.84|447.74|451.72|447.62|451.84|447.74|451.71|447.61|8
1633331740000|2021-10-04 07:15:40|451.7|447.6|451.72|447.62|451.75|447.65|451.53|447.43|12
1633331750000|2021-10-04 07:15:50|451.71|447.61|451.75|447.65|451.75|447.65|451.71|447.61|6
1633331760000|2021-10-04 07:16:00|451.72|447.62|451.66|447.56|451.76|447.66|451.66|447.56|6
1633331770000|2021-10-04 07:16:10|451.73|447.63|451.66|447.56|451.73|447.63|451.64|447.54|8
1633331780000|2021-10-04 07:16:20|451.65|447.55|451.7|447.6|451.72|447.62|451.55|447.45|14
1633331790000|2021-10-04 07:16:30|451.54|447.44|451.56|447.46|451.56|447.46|451.5|447.4|8
1633331800000|2021-10-04 07:16:40|451.58|447.48|451.58|447.48|451.64|447.54|451.5|447.4|14
1633331810000|2021-10-04 07:16:50|451.59|447.49|451.75|447.65|451.75|447.65|451.57|447.47|15
1633331820000|2021-10-04 07:17:00|451.71|447.61|451.63|447.53|451.71|447.61|451.59|447.49|18
1633331830000|2021-10-04 07:17:10|451.6|447.5|451.61|447.51|451.62|447.52|451.53|447.43|15
1633331840000|2021-10-04 07:17:20|451.63|447.53|451.75|447.65|451.75|447.65|451.63|447.53|7
1633331850000|2021-10-04 07:17:30|451.8|447.7|451.97|447.87|451.97|447.87|451.75|447.65|15
1633331860000|2021-10-04 07:17:40|452.02|447.92|452.19|448.09|452.21|448.11|452.01|447.91|13
1633331870000|2021-10-04 07:17:50|452.29|448.19|452.4|448.3|452.49|448.39|452.22|448.12|15
1633331880000|2021-10-04 07:18:00|452.5|448.4|452.04|447.94|452.5|448.4|452.04|447.94|17
1633331890000|2021-10-04 07:18:10|452.1|448|452.04|447.94|452.1|448|451.94|447.84|15
1633331900000|2021-10-04 07:18:20|452.05|447.95|452.2|448.1|452.25|448.15|452.04|447.94|11
1633331910000|2021-10-04 07:18:30|452.25|448.15|452.31|448.21|452.35|448.25|452.24|448.14|11
1633331920000|2021-10-04 07:18:40|452.27|448.17|452.43|448.33|452.44|448.34|452.23|448.13|13
1633331930000|2021-10-04 07:18:50|452.4|448.3|452.46|448.36|452.46|448.36|452.39|448.29|16
1633331940000|2021-10-04 07:19:00|452.4|448.3|452.5|448.4|452.52|448.42|452.4|448.3|6
1633331950000|2021-10-04 07:19:10|452.52|448.42|452.5|448.4|452.55|448.45|452.5|448.4|8
1633331960000|2021-10-04 07:19:20|452.53|448.43|452.5|448.4|452.55|448.45|452.5|448.4|6
1633331970000|2021-10-04 07:19:30|452.55|448.45|452.84|448.74|452.93|448.83|452.5|448.4|17
1633331980000|2021-10-04 07:19:40|452.87|448.77|452.25|448.15|452.9|448.8|452.25|448.15|20
1633331990000|2021-10-04 07:19:50|452.26|448.16|452.34|448.24|452.34|448.24|452.07|447.97|14
1633332000000|2021-10-04 07:20:00|452.29|448.19|452.3|448.2|452.4|448.3|452.28|448.18|14
1633332010000|2021-10-04 07:20:10|452.36|448.26|452.35|448.25|452.4|448.3|452.33|448.23|11
1633332020000|2021-10-04 07:20:20|452.32|448.22|452.01|447.91|452.32|448.22|452.01|447.91|11
1633332030000|2021-10-04 07:20:30|451.92|447.82|451.5|447.4|451.97|447.87|451.5|447.4|20
1633332040000|2021-10-04 07:20:40|451.51|447.41|451.3|447.2|451.57|447.47|451.3|447.2|19
1633332050000|2021-10-04 07:20:50|451.32|447.22|451.1|447|451.32|447.22|451.08|446.98|14
1633332060000|2021-10-04 07:21:00|451.03|446.93|450.85|446.75|451.03|446.93|450.85|446.75|14
1633332070000|2021-10-04 07:21:10|450.87|446.77|450.98|446.88|451.02|446.92|450.84|446.74|17
1633332080000|2021-10-04 07:21:20|450.92|446.82|451.09|446.99|451.09|446.99|450.9|446.8|9
1633332090000|2021-10-04 07:21:30|451.07|446.97|451.22|447.12|451.22|447.12|451.05|446.95|17
1633332100000|2021-10-04 07:21:40|451.24|447.14|451.7|447.6|451.7|447.6|451.24|447.14|15
1633332110000|2021-10-04 07:21:50|451.71|447.61|452|447.9|452.07|447.97|451.71|447.61|12
1633332120000|2021-10-04 07:22:00|452.1|448|451.86|447.76|452.15|448.05|451.74|447.64|24
1633332130000|2021-10-04 07:22:10|451.84|447.74|451.99|447.89|452.05|447.95|451.77|447.67|14
1633332140000|2021-10-04 07:22:20|452.06|447.96|451.87|447.77|452.2|448.1|451.82|447.72|21
1633332150000|2021-10-04 07:22:30|451.83|447.73|452.08|447.98|452.1|448|451.83|447.73|12
1633332160000|2021-10-04 07:22:40|452.05|447.95|452.05|447.95|452.05|447.95|452.02|447.92|4
1633332170000|2021-10-04 07:22:50|452.08|447.98|452.08|447.98|452.08|447.98|451.99|447.89|5
1633332180000|2021-10-04 07:23:00|452.05|447.95|451.65|447.55|452.05|447.95|451.65|447.55|16
1633332190000|2021-10-04 07:23:10|451.66|447.56|451.7|447.6|451.71|447.61|451.63|447.53|7
1633332200000|2021-10-04 07:23:20|451.69|447.59|451.63|447.53|451.69|447.59|451.59|447.49|15
1633332210000|2021-10-04 07:23:30|451.57|447.47|451.53|447.43|451.65|447.55|451.53|447.43|12
1633332220000|2021-10-04 07:23:40|451.49|447.39|451.4|447.3|451.49|447.39|451.35|447.25|13
1633332230000|2021-10-04 07:23:50|451.39|447.29|452|447.9|452.15|448.05|451.38|447.28|17
1633332240000|2021-10-04 07:24:00|451.95|447.85|452.1|448|452.1|448|451.95|447.85|9
1633332250000|2021-10-04 07:24:10|452.08|447.98|451.88|447.78|452.09|447.99|451.85|447.75|11
1633332260000|2021-10-04 07:24:20|451.85|447.75|451.65|447.55|452.05|447.95|451.65|447.55|14
1633332270000|2021-10-04 07:24:30|451.64|447.54|451.44|447.34|451.75|447.65|451.43|447.33|18
1633332280000|2021-10-04 07:24:40|451.43|447.33|451.7|447.6|451.7|447.6|451.37|447.27|15
1633332290000|2021-10-04 07:24:50|451.73|447.63|451.68|447.58|451.74|447.64|451.6|447.5|14
1633332300000|2021-10-04 07:25:00|451.69|447.59|451.62|447.52|451.73|447.63|451.6|447.5|12
1633332310000|2021-10-04 07:25:10|451.61|447.51|451.75|447.65|451.87|447.77|451.61|447.51|10
1633332320000|2021-10-04 07:25:20|451.73|447.63|451.66|447.56|451.75|447.65|451.66|447.56|8
1633332330000|2021-10-04 07:25:30|451.65|447.55|451.72|447.62|451.72|447.62|451.65|447.55|6
1633332340000|2021-10-04 07:25:40|451.76|447.66|452|447.9|452.01|447.91|451.72|447.62|13
1633332350000|2021-10-04 07:25:50|452.03|447.93|452.06|447.96|452.07|447.97|451.92|447.82|11
1633332360000|2021-10-04 07:26:00|452.03|447.93|451.89|447.79|452.1|448|451.89|447.79|9
1633332370000|2021-10-04 07:26:10|451.92|447.82|451.99|447.89|452|447.9|451.89|447.79|4
1633332380000|2021-10-04 07:26:20|451.93|447.83|451.92|447.82|452.02|447.92|451.92|447.82|9
1633332390000|2021-10-04 07:26:30|451.93|447.83|452|447.9|452|447.9|451.86|447.76|7
1633332400000|2021-10-04 07:26:40|452.01|447.91|451.98|447.88|452.03|447.93|451.98|447.88|5
1633332410000|2021-10-04 07:26:50|452.01|447.91|452.04|447.94|452.04|447.94|451.98|447.88|4
1633332420000|2021-10-04 07:27:00|452.12|448.02|452.19|448.09|452.23|448.13|452.07|447.97|13
1633332430000|2021-10-04 07:27:10|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1633332440000|2021-10-04 07:27:20|452.3|448.2|452.13|448.03|452.33|448.23|452.13|448.03|13
1633332450000|2021-10-04 07:27:30|452.14|448.04|452.28|448.18|452.36|448.26|452.14|448.04|11
1633332460000|2021-10-04 07:27:40|452.22|448.12|452.71|448.61|452.71|448.61|452.22|448.12|16
1633332470000|2021-10-04 07:27:50|452.62|448.52|452.9|448.8|452.9|448.8|452.5|448.4|12
1633332480000|2021-10-04 07:28:00|453|448.9|453.32|449.22|453.37|449.27|452.98|448.88|19
1633332490000|2021-10-04 07:28:10|453.35|449.25|453.5|449.4|453.5|449.4|453.32|449.22|9
1633332500000|2021-10-04 07:28:20|453.53|449.43|453.6|449.5|453.74|449.64|453.5|449.4|6
1633332510000|2021-10-04 07:28:30|453.64|449.54|453.85|449.75|453.85|449.75|453.6|449.5|17
1633332520000|2021-10-04 07:28:40|453.84|449.74|453.98|449.88|453.98|449.88|453.79|449.69|13
1633332530000|2021-10-04 07:28:50|453.97|449.87|453.54|449.44|454|449.9|453.52|449.42|29
1633332540000|2021-10-04 07:29:00|453.55|449.45|453.6|449.5|453.65|449.55|453.55|449.45|8
1633332550000|2021-10-04 07:29:10|453.59|449.49|453.42|449.32|453.59|449.49|453.39|449.29|15
1633332560000|2021-10-04 07:29:20|453.41|449.31|453.23|449.13|453.41|449.31|453.09|448.99|25
1633332570000|2021-10-04 07:29:30|453.25|449.15|453.5|449.4|453.55|449.45|453.25|449.15|15
1633332580000|2021-10-04 07:29:40|453.53|449.43|453.87|449.77|453.89|449.79|453.52|449.42|17
1633332590000|2021-10-04 07:29:50|453.88|449.78|454.01|449.91|454.01|449.91|453.88|449.78|17
1633332600000|2021-10-04 07:30:00|453.94|449.84|453.51|449.41|453.96|449.86|453.48|449.38|28
1633332610000|2021-10-04 07:30:10|453.54|449.44|453.24|449.14|453.54|449.44|453.24|449.14|15
1633332620000|2021-10-04 07:30:20|453.22|449.12|453.13|449.03|453.32|449.22|453.12|449.02|13
1633332630000|2021-10-04 07:30:30|453.09|448.99|453.15|449.05|453.16|449.06|453.05|448.95|16
1633332640000|2021-10-04 07:30:40|453.17|449.07|452.96|448.86|453.25|449.15|452.96|448.86|19
1633332650000|2021-10-04 07:30:50|452.95|448.85|452.91|448.81|453|448.9|452.89|448.79|8
1633332660000|2021-10-04 07:31:00|452.9|448.8|452.76|448.66|452.9|448.8|452.76|448.66|10
1633332670000|2021-10-04 07:31:10|452.89|448.79|452.8|448.7|452.9|448.8|452.74|448.64|8
1633332680000|2021-10-04 07:31:20|452.75|448.65|452.75|448.65|452.75|448.65|452.75|448.65|1
1633332690000|2021-10-04 07:31:30|452.77|448.67|452.75|448.65|452.8|448.7|452.64|448.54|13
1633332700000|2021-10-04 07:31:40|452.8|448.7|452.65|448.55|452.8|448.7|452.65|448.55|10
1633332710000|2021-10-04 07:31:50|452.63|448.53|452.4|448.3|452.63|448.53|452.4|448.3|11
1633332720000|2021-10-04 07:32:00|452.47|448.37|452.45|448.35|452.53|448.43|452.42|448.32|9
1633332730000|2021-10-04 07:32:10|452.46|448.36|453|448.9|453.11|449.01|452.34|448.24|22
1633332740000|2021-10-04 07:32:20|453.03|448.93|453|448.9|453.05|448.95|453|448.9|9
1633332750000|2021-10-04 07:32:30|453.01|448.91|453.04|448.94|453.09|448.99|453|448.9|13
1633332760000|2021-10-04 07:32:40|453.07|448.97|453.01|448.91|453.08|448.98|452.95|448.85|10
1633332770000|2021-10-04 07:32:50|453|448.9|452.63|448.53|453|448.9|452.63|448.53|17
1633332780000|2021-10-04 07:33:00|452.57|448.47|452.64|448.54|452.71|448.61|452.57|448.47|17
1633332790000|2021-10-04 07:33:10|452.61|448.51|452.78|448.68|452.81|448.71|452.61|448.51|17
1633332800000|2021-10-04 07:33:20|452.79|448.69|452.75|448.65|452.87|448.77|452.67|448.57|15
1633332810000|2021-10-04 07:33:30|452.72|448.62|452.7|448.6|452.75|448.65|452.65|448.55|9
1633332820000|2021-10-04 07:33:40|452.65|448.55|452.88|448.78|452.88|448.78|452.65|448.55|12
1633332830000|2021-10-04 07:33:50|452.87|448.77|452.83|448.73|452.88|448.78|452.83|448.73|3
1633332840000|2021-10-04 07:34:00|452.84|448.74|452.8|448.7|452.84|448.74|452.68|448.58|18
1633332850000|2021-10-04 07:34:10|452.81|448.71|452.81|448.71|452.86|448.76|452.81|448.71|8
1633332860000|2021-10-04 07:34:20|452.78|448.68|452.71|448.61|452.78|448.68|452.59|448.49|20
1633332870000|2021-10-04 07:34:30|452.72|448.62|452.98|448.88|452.98|448.88|452.72|448.62|9
1633332880000|2021-10-04 07:34:40|452.97|448.87|452.99|448.89|452.99|448.89|452.95|448.85|9
1633332890000|2021-10-04 07:34:50|453.01|448.91|453.02|448.92|453.04|448.94|453.01|448.91|7
1633332900000|2021-10-04 07:35:00|453.04|448.94|452.82|448.72|453.04|448.94|452.82|448.72|16
1633332910000|2021-10-04 07:35:10|452.8|448.7|452.7|448.6|452.81|448.71|452.64|448.54|16
1633332920000|2021-10-04 07:35:20|452.69|448.59|452.89|448.79|452.89|448.79|452.68|448.58|15
1633332930000|2021-10-04 07:35:30|452.88|448.78|453.19|449.09|453.19|449.09|452.88|448.78|15
1633332940000|2021-10-04 07:35:40|453.22|449.12|453.14|449.04|453.22|449.12|453.07|448.97|8
1633332950000|2021-10-04 07:35:50|453.09|448.99|453.2|449.1|453.2|449.1|453.09|448.99|7
1633332960000|2021-10-04 07:36:00|453.26|449.16|453.14|449.04|453.26|449.16|453.09|448.99|11
1633332970000|2021-10-04 07:36:10|453.19|449.09|453.21|449.11|453.24|449.14|453.07|448.97|18
1633332980000|2021-10-04 07:36:20|453.22|449.12|453.29|449.19|453.34|449.24|453.2|449.1|14
1633332990000|2021-10-04 07:36:30|453.3|449.2|453.25|449.15|453.32|449.22|453.2|449.1|15
1633333000000|2021-10-04 07:36:40|453.3|449.2|453.27|449.17|453.33|449.23|453.23|449.13|12
1633333010000|2021-10-04 07:36:50|453.26|449.16|453.27|449.17|453.31|449.21|453.23|449.13|10
1633333020000|2021-10-04 07:37:00|453.28|449.18|453.3|449.2|453.35|449.25|453.21|449.11|15
1633333030000|2021-10-04 07:37:10|453.29|449.19|453.27|449.17|453.32|449.22|453.27|449.17|11
1633333040000|2021-10-04 07:37:20|453.26|449.16|453.07|448.97|453.35|449.25|453.07|448.97|19
1633333050000|2021-10-04 07:37:30|453.13|449.03|453.09|448.99|453.15|449.05|453.05|448.95|11
1633333060000|2021-10-04 07:37:40|453.13|449.03|453.07|448.97|453.13|449.03|453.07|448.97|3
1633333070000|2021-10-04 07:37:50|453.08|448.98|453.09|448.99|453.1|449|453.05|448.95|6
1633333080000|2021-10-04 07:38:00|453.19|449.09|453.16|449.06|453.19|449.09|453.09|448.99|20
1633333090000|2021-10-04 07:38:10|453.06|448.96|453.09|448.99|453.13|449.03|453.05|448.95|6
1633333100000|2021-10-04 07:38:20|453.1|449|452.88|448.78|453.14|449.04|452.88|448.78|14
1633333110000|2021-10-04 07:38:30|452.84|448.74|452.95|448.85|452.95|448.85|452.75|448.65|13
1633333120000|2021-10-04 07:38:40|452.81|448.71|452.8|448.7|452.82|448.72|452.8|448.7|6
1633333130000|2021-10-04 07:38:50|452.79|448.69|453.11|449.01|453.11|449.01|452.79|448.69|13
1633333140000|2021-10-04 07:39:00|453.07|448.97|453.06|448.96|453.07|448.97|453.06|448.96|2
1633333150000|2021-10-04 07:39:10|453.04|448.94|453.11|449.01|453.13|449.03|453.01|448.91|11
1633333160000|2021-10-04 07:39:20|453.17|449.07|453.19|449.09|453.27|449.17|453.11|449.01|10
1633333170000|2021-10-04 07:39:30|453.17|449.07|453.13|449.03|453.17|449.07|453.13|449.03|3
1633333180000|2021-10-04 07:39:40|453.05|448.95|452.92|448.82|453.05|448.95|452.88|448.78|15
1633333190000|2021-10-04 07:39:50|452.93|448.83|452.9|448.8|452.95|448.85|452.88|448.78|10
1633333200000|2021-10-04 07:40:00|452.95|448.85|452.85|448.75|452.95|448.85|452.85|448.75|5
1633333210000|2021-10-04 07:40:10|452.8|448.7|452.79|448.69|452.8|448.7|452.76|448.66|9
1633333220000|2021-10-04 07:40:20|452.78|448.68|452.58|448.48|452.79|448.69|452.54|448.44|15
1633333230000|2021-10-04 07:40:30|452.6|448.5|452.45|448.35|452.6|448.5|452.43|448.33|14
1633333240000|2021-10-04 07:40:40|452.44|448.34|452.45|448.35|452.5|448.4|452.44|448.34|3
1633333250000|2021-10-04 07:40:50|452.48|448.38|452.32|448.22|452.5|448.4|452.32|448.22|13
1633333260000|2021-10-04 07:41:00|452.3|448.2|452.3|448.2|452.35|448.25|452.24|448.14|11
1633333270000|2021-10-04 07:41:10|452.25|448.15|452.09|447.99|452.25|448.15|452.01|447.91|17
1633333280000|2021-10-04 07:41:20|452.08|447.98|451.98|447.88|452.08|447.98|451.92|447.82|16
1633333290000|2021-10-04 07:41:30|451.96|447.86|451.98|447.88|452.1|448|451.95|447.85|17
1633333300000|2021-10-04 07:41:40|451.97|447.87|451.99|447.89|452.08|447.98|451.96|447.86|6
1633333310000|2021-10-04 07:41:50|452|447.9|452.35|448.25|452.4|448.3|452|447.9|21
1633333320000|2021-10-04 07:42:00|452.21|448.11|452.23|448.13|452.3|448.2|452.18|448.08|15
1633333330000|2021-10-04 07:42:10|452.25|448.15|452.24|448.14|452.32|448.22|452.24|448.14|15
1633333340000|2021-10-04 07:42:20|452.23|448.13|452.19|448.09|452.3|448.2|452.15|448.05|14
1633333350000|2021-10-04 07:42:30|452.3|448.2|452.17|448.07|452.3|448.2|452.12|448.02|12
1633333360000|2021-10-04 07:42:40|452.18|448.08|452.04|447.94|452.19|448.09|452.02|447.92|13
1633333370000|2021-10-04 07:42:50|452.1|448|452|447.9|452.1|448|451.95|447.85|12
1633333380000|2021-10-04 07:43:00|451.99|447.89|452.05|447.95|452.06|447.96|451.99|447.89|11
1633333390000|2021-10-04 07:43:10|452.11|448.01|451.85|447.75|452.15|448.05|451.83|447.73|19
1633333400000|2021-10-04 07:43:20|451.94|447.84|452.1|448|452.1|448|451.87|447.77|20
1633333410000|2021-10-04 07:43:30|452|447.9|452.07|447.97|452.08|447.98|451.97|447.87|14
1633333420000|2021-10-04 07:43:40|452.05|447.95|452.16|448.06|452.19|448.09|452.03|447.93|10
1633333430000|2021-10-04 07:43:50|452.2|448.1|452.73|448.63|452.75|448.65|452.19|448.09|17
1633333440000|2021-10-04 07:44:00|452.75|448.65|452.54|448.44|452.75|448.65|452.52|448.42|18
1633333450000|2021-10-04 07:44:10|452.55|448.45|452.33|448.23|452.55|448.45|452.32|448.22|14
1633333460000|2021-10-04 07:44:20|452.32|448.22|452.35|448.25|452.4|448.3|452.29|448.19|12
1633333470000|2021-10-04 07:44:30|452.34|448.24|452.54|448.44|452.54|448.44|452.34|448.24|7
1633333480000|2021-10-04 07:44:40|452.63|448.53|452.64|448.54|452.64|448.54|452.61|448.51|3
1633333490000|2021-10-04 07:44:50|452.65|448.55|452.49|448.39|452.65|448.55|452.43|448.33|19
1633333500000|2021-10-04 07:45:00|452.48|448.38|452.5|448.4|452.54|448.44|452.36|448.26|24
1633333510000|2021-10-04 07:45:10|452.49|448.39|452.59|448.49|452.59|448.49|452.49|448.39|8
1633333520000|2021-10-04 07:45:20|452.56|448.46|452.86|448.76|452.88|448.78|452.53|448.43|17
1633333530000|2021-10-04 07:45:30|452.85|448.75|452.75|448.65|452.85|448.75|452.75|448.65|9
1633333540000|2021-10-04 07:45:40|452.77|448.67|453.36|449.26|453.36|449.26|452.77|448.67|14
1633333550000|2021-10-04 07:45:50|453.43|449.33|453.35|449.25|453.45|449.35|453.34|449.24|15
1633333560000|2021-10-04 07:46:00|453.34|449.24|452.98|448.88|453.35|449.25|452.98|448.88|18
1633333570000|2021-10-04 07:46:10|452.94|448.84|452.72|448.62|452.94|448.84|452.7|448.6|22
1633333580000|2021-10-04 07:46:20|452.7|448.6|452.7|448.6|452.71|448.61|452.65|448.55|6
1633333590000|2021-10-04 07:46:30|452.72|448.62|452.81|448.71|452.85|448.75|452.7|448.6|17
1633333600000|2021-10-04 07:46:40|452.8|448.7|452.87|448.77|452.91|448.81|452.78|448.68|17
1633333610000|2021-10-04 07:46:50|452.86|448.76|452.83|448.73|452.93|448.83|452.83|448.73|19
1633333620000|2021-10-04 07:47:00|452.85|448.75|452.89|448.79|452.93|448.83|452.73|448.63|20
1633333630000|2021-10-04 07:47:10|452.9|448.8|453.48|449.38|453.48|449.38|452.9|448.8|18
1633333640000|2021-10-04 07:47:20|453.47|449.37|453.68|449.58|453.7|449.6|453.47|449.37|11
1633333650000|2021-10-04 07:47:30|453.7|449.6|453.83|449.73|454|449.9|453.7|449.6|14
1633333660000|2021-10-04 07:47:40|453.8|449.7|453.93|449.83|453.95|449.85|453.8|449.7|7
1633333670000|2021-10-04 07:47:50|453.98|449.88|454.18|450.08|454.18|450.08|453.9|449.8|12
1633333680000|2021-10-04 07:48:00|454.32|450.22|454.8|450.7|454.83|450.73|454.31|450.21|22
1633333690000|2021-10-04 07:48:10|454.79|450.69|455|450.9|455|450.9|454.73|450.63|20
1633333700000|2021-10-04 07:48:20|455.04|450.94|455.26|451.16|455.39|451.29|455.04|450.94|17
1633333710000|2021-10-04 07:48:30|455.27|451.17|455.13|451.03|455.3|451.2|455.01|450.91|18
1633333720000|2021-10-04 07:48:40|455.12|451.02|455.14|451.04|455.19|451.09|455.01|450.91|20
1633333730000|2021-10-04 07:48:50|455.16|451.06|454.84|450.74|455.16|451.06|454.84|450.74|19
1633333740000|2021-10-04 07:49:00|454.8|450.7|454.79|450.69|454.85|450.75|454.68|450.58|21
1633333750000|2021-10-04 07:49:10|454.8|450.7|455.02|450.92|455.16|451.06|454.78|450.68|13
1633333760000|2021-10-04 07:49:20|455.01|450.91|454.96|450.86|455.08|450.98|454.96|450.86|12
1633333770000|2021-10-04 07:49:30|454.99|450.89|455.25|451.15|455.27|451.17|454.91|450.81|20
1633333780000|2021-10-04 07:49:40|455.22|451.12|455.05|450.95|455.22|451.12|455.02|450.92|9
1633333790000|2021-10-04 07:49:50|455.01|450.91|455.01|450.91|455.11|451.01|454.92|450.82|23
1633333800000|2021-10-04 07:50:00|455|450.9|454.95|450.85|455|450.9|454.87|450.77|14
1633333810000|2021-10-04 07:50:10|454.94|450.84|454.85|450.75|454.95|450.85|454.85|450.75|11
1633333820000|2021-10-04 07:50:20|454.88|450.78|454.58|450.48|454.88|450.78|454.54|450.44|19
1633333830000|2021-10-04 07:50:30|454.6|450.5|454.78|450.68|454.78|450.68|454.58|450.48|18
1633333840000|2021-10-04 07:50:40|454.7|450.6|454.73|450.63|454.76|450.66|454.64|450.54|11
1633333850000|2021-10-04 07:50:50|454.75|450.65|454.8|450.7|454.8|450.7|454.67|450.57|4
1633333860000|2021-10-04 07:51:00|454.75|450.65|454.75|450.65|454.79|450.69|454.75|450.65|3
1633333870000|2021-10-04 07:51:10|454.79|450.69|454.8|450.7|454.8|450.7|454.68|450.58|13
1633333880000|2021-10-04 07:51:20|454.74|450.64|454.76|450.66|454.95|450.85|454.74|450.64|20
1633333890000|2021-10-04 07:51:30|454.9|450.8|454.45|450.35|454.9|450.8|454.45|450.35|18
1633333900000|2021-10-04 07:51:40|454.34|450.24|454.27|450.17|454.34|450.24|454.23|450.13|14
1633333910000|2021-10-04 07:51:50|454.26|450.16|454.1|450|454.26|450.16|454.1|450|14
1633333920000|2021-10-04 07:52:00|454.09|449.99|454.3|450.2|454.3|450.2|454.09|449.99|11
1633333930000|2021-10-04 07:52:10|454.25|450.15|454.08|449.98|454.3|450.2|454.07|449.97|10
1633333940000|2021-10-04 07:52:20|454.07|449.97|454.23|450.13|454.25|450.15|454.07|449.97|15
1633333950000|2021-10-04 07:52:30|454.22|450.12|454.19|450.09|454.28|450.18|454.19|450.09|8
1633333960000|2021-10-04 07:52:40|454.18|450.08|454.19|450.09|454.21|450.11|454.18|450.08|5
1633333970000|2021-10-04 07:52:50|454.18|450.08|454.32|450.22|454.32|450.22|454.17|450.07|7
1633333980000|2021-10-04 07:53:00|454.44|450.34|454.34|450.24|454.44|450.34|454.19|450.09|19
1633333990000|2021-10-04 07:53:10|454.5|450.4|454.43|450.33|454.5|450.4|454.32|450.22|11
1633334000000|2021-10-04 07:53:20|454.52|450.42|454.63|450.53|454.67|450.57|454.52|450.42|8
1633334010000|2021-10-04 07:53:30|454.72|450.62|454.6|450.5|454.72|450.62|454.54|450.44|13
1633334020000|2021-10-04 07:53:40|454.52|450.42|454.36|450.26|454.52|450.42|454.31|450.21|14
1633334030000|2021-10-04 07:53:50|454.32|450.22|454.31|450.21|454.4|450.3|454.31|450.21|10
1633334040000|2021-10-04 07:54:00|454.33|450.23|454.42|450.32|454.45|450.35|454.31|450.21|8
1633334050000|2021-10-04 07:54:10|454.45|450.35|454.43|450.33|454.45|450.35|454.41|450.31|12
1633334060000|2021-10-04 07:54:20|454.38|450.28|454.4|450.3|454.41|450.31|454.38|450.28|4
1633334070000|2021-10-04 07:54:30|454.39|450.29|454.19|450.09|454.39|450.29|454.19|450.09|8
1633334080000|2021-10-04 07:54:40|454.2|450.1|454.21|450.11|454.3|450.2|454.2|450.1|6
1633334090000|2021-10-04 07:54:50|454.3|450.2|454.21|450.11|454.38|450.28|454.14|450.04|12
1633334100000|2021-10-04 07:55:00|454.23|450.13|454.27|450.17|454.38|450.28|454.23|450.13|7
1633334110000|2021-10-04 07:55:10|454.26|450.16|454.26|450.16|454.4|450.3|454.23|450.13|6
1633334120000|2021-10-04 07:55:20|454.25|450.15|454.17|450.07|454.3|450.2|454.12|450.02|14
1633334130000|2021-10-04 07:55:30|454.16|450.06|454.23|450.13|454.25|450.15|454.14|450.04|6
1633334140000|2021-10-04 07:55:40|454.37|450.27|454.4|450.3|454.45|450.35|454.3|450.2|13
1633334150000|2021-10-04 07:55:50|454.44|450.34|454.75|450.65|454.75|450.65|454.41|450.31|10
1633334160000|2021-10-04 07:56:00|454.73|450.63|454.6|450.5|454.73|450.63|454.52|450.42|14
1633334170000|2021-10-04 07:56:10|454.61|450.51|454.6|450.5|454.65|450.55|454.6|450.5|7
1633334180000|2021-10-04 07:56:20|454.55|450.45|454.57|450.47|454.58|450.48|454.55|450.45|8
1633334190000|2021-10-04 07:56:30|454.58|450.48|454.39|450.29|454.62|450.52|454.39|450.29|10
1633334200000|2021-10-04 07:56:40|454.45|450.35|454.4|450.3|454.45|450.35|454.37|450.27|11
1633334210000|2021-10-04 07:56:50|454.39|450.29|454.45|450.35|454.45|450.35|454.39|450.29|8
1633334220000|2021-10-04 07:57:00|454.46|450.36|454.37|450.27|454.46|450.36|454.37|450.27|9
1633334230000|2021-10-04 07:57:10|454.36|450.26|454.55|450.45|454.62|450.52|454.36|450.26|15
1633334240000|2021-10-04 07:57:20|454.62|450.52|454.53|450.43|454.64|450.54|454.51|450.41|10
1633334250000|2021-10-04 07:57:30|454.55|450.45|454.51|450.41|454.62|450.52|454.51|450.41|7
1633334260000|2021-10-04 07:57:40|454.52|450.42|454.56|450.46|454.65|450.55|454.52|450.42|13
1633334270000|2021-10-04 07:57:50|454.57|450.47|454.64|450.54|454.64|450.54|454.55|450.45|8
1633334280000|2021-10-04 07:58:00|454.62|450.52|454.54|450.44|454.62|450.52|454.54|450.44|7
1633334290000|2021-10-04 07:58:10|454.56|450.46|454.56|450.46|454.58|450.48|454.54|450.44|9
1633334300000|2021-10-04 07:58:20|454.54|450.44|454.9|450.8|454.9|450.8|454.54|450.44|4
1633334310000|2021-10-04 07:58:30|455.1|451|455.3|451.2|455.3|451.2|454.99|450.89|8
1633334320000|2021-10-04 07:58:40|455.44|451.34|455.49|451.39|455.6|451.5|455.44|451.34|8
1633334330000|2021-10-04 07:58:50|455.48|451.38|455.5|451.4|455.54|451.44|455.41|451.31|15
1633334340000|2021-10-04 07:59:00|455.45|451.35|455.84|451.74|455.85|451.75|455.45|451.35|19
1633334350000|2021-10-04 07:59:10|455.83|451.73|456.02|451.92|456.35|452.25|455.83|451.73|23
1633334360000|2021-10-04 07:59:20|456|451.9|456.43|452.33|456.43|452.33|455.94|451.84|20
1633334370000|2021-10-04 07:59:30|456.55|452.45|457.04|452.94|457.22|453.12|456.55|452.45|32
1633334380000|2021-10-04 07:59:40|457.06|452.96|457.25|453.15|457.3|453.2|456.99|452.89|32
1633334390000|2021-10-04 07:59:50|457.3|453.2|457.43|453.33|457.68|453.58|457.3|453.2|26
1633334400000|2021-10-04 08:00:00|457.4|453.3|457.63|453.53|457.63|453.53|457.31|453.21|21
1633334410000|2021-10-04 08:00:10|457.64|453.54|458.16|454.06|458.17|454.07|457.55|453.45|24
1633334420000|2021-10-04 08:00:20|458.14|454.04|457.97|453.87|458.2|454.1|457.94|453.84|14
1633334430000|2021-10-04 08:00:30|457.96|453.86|458.06|453.96|458.16|454.06|457.85|453.75|28
1633334440000|2021-10-04 08:00:40|458|453.9|458.49|454.39|458.49|454.39|458|453.9|22
1633334450000|2021-10-04 08:00:50|458.48|454.38|458.53|454.43|458.54|454.44|458.36|454.26|15
1633334460000|2021-10-04 08:01:00|458.51|454.41|458.31|454.21|458.66|454.56|458.31|454.21|22
1633334470000|2021-10-04 08:01:10|458.26|454.16|458.3|454.2|458.3|454.2|458.1|454|21
1633334480000|2021-10-04 08:01:20|458.39|454.29|458.48|454.38|458.51|454.41|458.36|454.26|27
1633334490000|2021-10-04 08:01:30|458.47|454.37|458.5|454.4|458.51|454.41|458.46|454.36|15
1633334500000|2021-10-04 08:01:40|458.44|454.34|458.38|454.28|458.51|454.41|458.11|454.01|35
1633334510000|2021-10-04 08:01:50|458.37|454.27|458.38|454.28|458.51|454.41|458.31|454.21|22
1633334520000|2021-10-04 08:02:00|458.39|454.29|457.98|453.88|458.39|454.29|457.9|453.8|30
1633334530000|2021-10-04 08:02:10|458.08|453.98|458.06|453.96|458.13|454.03|458.05|453.95|21
1633334540000|2021-10-04 08:02:20|458|453.9|457.81|453.71|458|453.9|457.8|453.7|25
1633334550000|2021-10-04 08:02:30|457.8|453.7|457.86|453.76|457.88|453.78|457.71|453.61|28
1633334560000|2021-10-04 08:02:40|457.89|453.79|458.2|454.1|458.32|454.22|457.88|453.78|28
1633334570000|2021-10-04 08:02:50|458.21|454.11|457.9|453.8|458.21|454.11|457.9|453.8|18
1633334580000|2021-10-04 08:03:00|457.93|453.83|457.74|453.64|457.93|453.83|457.69|453.59|17
1633334590000|2021-10-04 08:03:10|457.77|453.67|457.92|453.82|457.93|453.83|457.69|453.59|25
1633334600000|2021-10-04 08:03:20|457.91|453.81|458.16|454.06|458.28|454.18|457.9|453.8|21
1633334610000|2021-10-04 08:03:30|458.18|454.08|457.89|453.79|458.23|454.13|457.89|453.79|20
1633334620000|2021-10-04 08:03:40|457.83|453.73|457.84|453.74|457.85|453.75|457.81|453.71|16
1633334630000|2021-10-04 08:03:50|457.85|453.75|458.62|454.52|458.73|454.63|457.83|453.73|28
1633334640000|2021-10-04 08:04:00|458.57|454.47|458.6|454.5|458.66|454.56|458.49|454.39|21
1633334650000|2021-10-04 08:04:10|458.59|454.49|458.13|454.03|458.59|454.49|458.13|454.03|20
1633334660000|2021-10-04 08:04:20|458.1|454|457.99|453.89|458.1|454|457.78|453.68|22
1633334670000|2021-10-04 08:04:30|458|453.9|456.15|452.05|458|453.9|455.38|451.28|28
1633334680000|2021-10-04 08:04:40|456.07|451.97|455.19|451.09|456.09|451.99|454.69|450.59|38
1633334690000|2021-10-04 08:04:50|455.24|451.14|455.69|451.59|455.69|451.59|455|450.9|32
1633334700000|2021-10-04 08:05:00|455.72|451.62|455.43|451.33|456|451.9|455.43|451.33|34
1633334710000|2021-10-04 08:05:10|455.38|451.28|455.36|451.26|455.61|451.51|455.36|451.26|33
1633334720000|2021-10-04 08:05:20|455.35|451.25|456.03|451.93|456.13|452.03|455.34|451.24|29
1633334730000|2021-10-04 08:05:30|455.98|451.88|456.02|451.92|456.33|452.23|455.97|451.87|25
1633334740000|2021-10-04 08:05:40|455.99|451.89|456.2|452.1|456.3|452.2|455.99|451.89|25
1633334750000|2021-10-04 08:05:50|456.19|452.09|456.55|452.45|456.61|452.51|456.19|452.09|24
1633334760000|2021-10-04 08:06:00|456.52|452.42|457.06|452.96|457.11|453.01|456.47|452.37|25
1633334770000|2021-10-04 08:06:10|457.05|452.95|456.64|452.54|457.06|452.96|456.64|452.54|31
1633334780000|2021-10-04 08:06:20|456.63|452.53|456.61|452.51|456.68|452.58|456.46|452.36|24
1633334790000|2021-10-04 08:06:30|456.65|452.55|456.49|452.39|456.65|452.55|456.25|452.15|22
1633334800000|2021-10-04 08:06:40|456.44|452.34|456.31|452.21|456.49|452.39|456.22|452.12|24
1633334810000|2021-10-04 08:06:50|456.25|452.15|456.3|452.2|456.3|452.2|456.04|451.94|17
1633334820000|2021-10-04 08:07:00|456.33|452.23|456.46|452.36|456.46|452.36|456.27|452.17|21
1633334830000|2021-10-04 08:07:10|456.48|452.38|456.06|451.96|456.5|452.4|456.06|451.96|26
1633334840000|2021-10-04 08:07:20|456.01|451.91|455.68|451.58|456.04|451.94|455.67|451.57|24
1633334850000|2021-10-04 08:07:30|455.64|451.54|455.74|451.64|455.74|451.64|455.6|451.5|19
1633334860000|2021-10-04 08:07:40|455.83|451.73|455.79|451.69|455.91|451.81|455.7|451.6|24
1633334870000|2021-10-04 08:07:50|455.78|451.68|455.76|451.66|455.8|451.7|455.67|451.57|23
1633334880000|2021-10-04 08:08:00|455.73|451.63|455.99|451.89|456.07|451.97|455.73|451.63|25
1633334890000|2021-10-04 08:08:10|455.98|451.88|455.91|451.81|456.01|451.91|455.9|451.8|21
1633334900000|2021-10-04 08:08:20|455.9|451.8|455.93|451.83|456.06|451.96|455.9|451.8|15
1633334910000|2021-10-04 08:08:30|455.92|451.82|455.82|451.72|455.93|451.83|455.82|451.72|9
1633334920000|2021-10-04 08:08:40|455.86|451.76|455.5|451.4|455.86|451.76|455.5|451.4|16
1633334930000|2021-10-04 08:08:50|455.53|451.43|455.58|451.48|455.59|451.49|455.4|451.3|21
1633334940000|2021-10-04 08:09:00|455.53|451.43|455.54|451.44|455.57|451.47|455.42|451.32|14
1633334950000|2021-10-04 08:09:10|455.55|451.45|455.73|451.63|455.74|451.64|455.43|451.33|19
1633334960000|2021-10-04 08:09:20|455.68|451.58|455.62|451.52|455.68|451.58|455.53|451.43|20
1633334970000|2021-10-04 08:09:30|455.63|451.53|455.8|451.7|455.8|451.7|455.62|451.52|12
1633334980000|2021-10-04 08:09:40|455.82|451.72|455.75|451.65|456.22|452.12|455.69|451.59|23
1633334990000|2021-10-04 08:09:50|455.71|451.61|455.68|451.58|455.73|451.63|455.65|451.55|16
1633335000000|2021-10-04 08:10:00|455.7|451.6|455.45|451.35|455.7|451.6|455.45|451.35|16
1633335010000|2021-10-04 08:10:10|455.43|451.33|455.52|451.42|455.52|451.42|455.33|451.23|19
1633335020000|2021-10-04 08:10:20|455.53|451.43|455.42|451.32|455.55|451.45|455.39|451.29|17
1633335030000|2021-10-04 08:10:30|455.43|451.33|455.43|451.33|455.5|451.4|455.36|451.26|14
1633335040000|2021-10-04 08:10:40|455.44|451.34|455.47|451.37|455.49|451.39|455.42|451.32|8
1633335050000|2021-10-04 08:10:50|455.49|451.39|455.44|451.34|455.52|451.42|455.44|451.34|11
1633335060000|2021-10-04 08:11:00|455.43|451.33|455.13|451.03|455.43|451.33|455.13|451.03|14
1633335070000|2021-10-04 08:11:10|455.12|451.02|455.04|450.94|455.12|451.02|455.04|450.94|7
1633335080000|2021-10-04 08:11:20|455.15|451.05|455.04|450.94|455.15|451.05|455.04|450.94|7
1633335090000|2021-10-04 08:11:30|455.07|450.97|455.04|450.94|455.2|451.1|455|450.9|15
1633335100000|2021-10-04 08:11:40|455.08|450.98|455.06|450.96|455.18|451.08|455.02|450.92|22
1633335110000|2021-10-04 08:11:50|455.11|451.01|455.05|450.95|455.11|451.01|455.03|450.93|8
1633335120000|2021-10-04 08:12:00|455.1|451|455.54|451.44|455.83|451.73|455.1|451|29
1633335130000|2021-10-04 08:12:10|455.53|451.43|455.82|451.72|455.88|451.78|455.43|451.33|22
1633335140000|2021-10-04 08:12:20|455.79|451.69|455.85|451.75|455.89|451.79|455.72|451.62|21
1633335150000|2021-10-04 08:12:30|455.83|451.73|455.83|451.73|455.95|451.85|455.72|451.62|24
1633335160000|2021-10-04 08:12:40|455.82|451.72|455.78|451.68|455.94|451.84|455.78|451.68|17
1633335170000|2021-10-04 08:12:50|455.75|451.65|455.46|451.36|455.75|451.65|455.45|451.35|21
1633335180000|2021-10-04 08:13:00|455.41|451.31|455.41|451.31|455.41|451.31|455.2|451.1|18
1633335190000|2021-10-04 08:13:10|455.35|451.25|455.43|451.33|455.62|451.52|455.35|451.25|26
1633335200000|2021-10-04 08:13:20|455.42|451.32|455.31|451.21|455.43|451.33|455.31|451.21|18
1633335210000|2021-10-04 08:13:30|455.34|451.24|455.43|451.33|455.48|451.38|455.3|451.2|18
1633335220000|2021-10-04 08:13:40|455.4|451.3|455.3|451.2|455.45|451.35|455.3|451.2|8
1633335230000|2021-10-04 08:13:50|455.29|451.19|455.14|451.04|455.29|451.19|455.14|451.04|13
1633335240000|2021-10-04 08:14:00|455.19|451.09|455.11|451.01|455.25|451.15|455.11|451.01|10
1633335250000|2021-10-04 08:14:10|455.12|451.02|455.06|450.96|455.12|451.02|455.05|450.95|11
1633335260000|2021-10-04 08:14:20|455.05|450.95|454.97|450.87|455.07|450.97|454.97|450.87|9
1633335270000|2021-10-04 08:14:30|454.96|450.86|455.22|451.12|455.29|451.19|454.96|450.86|12
1633335280000|2021-10-04 08:14:40|455.21|451.11|455.21|451.11|455.28|451.18|455.21|451.11|9
1633335290000|2021-10-04 08:14:50|455.22|451.12|455.22|451.12|455.25|451.15|455.22|451.12|9
1633335300000|2021-10-04 08:15:00|455.21|451.11|455.18|451.08|455.21|451.11|455.04|450.94|17
1633335310000|2021-10-04 08:15:10|455.21|451.11|455.54|451.44|455.54|451.44|455.21|451.11|30
1633335320000|2021-10-04 08:15:20|455.55|451.45|455.5|451.4|455.58|451.48|455.47|451.37|12
1633335330000|2021-10-04 08:15:30|455.51|451.41|455.57|451.47|455.57|451.47|455.51|451.41|6
1633335340000|2021-10-04 08:15:40|455.58|451.48|455.47|451.37|455.58|451.48|455.38|451.28|10
1633335350000|2021-10-04 08:15:50|455.38|451.28|455.33|451.23|455.41|451.31|455.33|451.23|8
1633335360000|2021-10-04 08:16:00|455.36|451.26|455.42|451.32|455.46|451.36|455.36|451.26|16
1633335370000|2021-10-04 08:16:10|455.45|451.35|455.68|451.58|455.71|451.61|455.45|451.35|17
1633335380000|2021-10-04 08:16:20|455.67|451.57|455.32|451.22|455.73|451.63|455.32|451.22|21
1633335390000|2021-10-04 08:16:30|455.31|451.21|455.19|451.09|455.35|451.25|455.1|451|22
1633335400000|2021-10-04 08:16:40|455.15|451.05|455.21|451.11|455.24|451.14|455.15|451.05|18
1633335410000|2021-10-04 08:16:50|455.26|451.16|455.25|451.15|455.27|451.17|455.23|451.13|11
1633335420000|2021-10-04 08:17:00|455.27|451.17|455.03|450.93|455.3|451.2|455.03|450.93|19
1633335430000|2021-10-04 08:17:10|455.04|450.94|454.78|450.68|455.04|450.94|454.78|450.68|13
1633335440000|2021-10-04 08:17:20|454.7|450.6|454.75|450.65|454.78|450.68|454.7|450.6|6
1633335450000|2021-10-04 08:17:30|454.76|450.66|454.7|450.6|454.8|450.7|454.7|450.6|13
1633335460000|2021-10-04 08:17:40|454.68|450.58|454.6|450.5|454.7|450.6|454.59|450.49|20
1633335470000|2021-10-04 08:17:50|454.5|450.4|454.35|450.25|454.6|450.5|454.35|450.25|9
1633335480000|2021-10-04 08:18:00|454.32|450.22|454.24|450.14|454.36|450.26|454.24|450.14|21
1633335490000|2021-10-04 08:18:10|454.35|450.25|454.54|450.44|454.56|450.46|454.27|450.17|23
1633335500000|2021-10-04 08:18:20|454.53|450.43|454.86|450.76|454.86|450.76|454.53|450.43|15
1633335510000|2021-10-04 08:18:30|454.85|450.75|454.92|450.82|454.93|450.83|454.74|450.64|17
1633335520000|2021-10-04 08:18:40|454.9|450.8|454.87|450.77|454.91|450.81|454.85|450.75|9
1633335530000|2021-10-04 08:18:50|454.88|450.78|454.81|450.71|454.92|450.82|454.8|450.7|10
1633335540000|2021-10-04 08:19:00|454.83|450.73|454.82|450.72|454.83|450.73|454.79|450.69|7
1633335550000|2021-10-04 08:19:10|454.81|450.71|455.06|450.96|455.18|451.08|454.8|450.7|19
1633335560000|2021-10-04 08:19:20|455.05|450.95|455.16|451.06|455.23|451.13|455.05|450.95|20
1633335570000|2021-10-04 08:19:30|455.2|451.1|455.19|451.09|455.25|451.15|455.16|451.06|8
1633335580000|2021-10-04 08:19:40|455.2|451.1|455.38|451.28|455.51|451.41|455.2|451.1|17
1633335590000|2021-10-04 08:19:50|455.42|451.32|455.52|451.42|455.52|451.42|455.42|451.32|11
1633335600000|2021-10-04 08:20:00|455.51|451.41|455.21|451.11|455.51|451.41|455.21|451.11|7
1633335610000|2021-10-04 08:20:10|455.2|451.1|455.06|450.96|455.25|451.15|454.98|450.88|26
1633335620000|2021-10-04 08:20:20|455.04|450.94|454.95|450.85|455.05|450.95|454.94|450.84|20
1633335630000|2021-10-04 08:20:30|454.98|450.88|455|450.9|455.02|450.92|454.95|450.85|17
1633335640000|2021-10-04 08:20:40|454.98|450.88|455.13|451.03|455.13|451.03|454.98|450.88|11
1633335650000|2021-10-04 08:20:50|455.1|451|455.17|451.07|455.19|451.09|455.08|450.98|9
1633335660000|2021-10-04 08:21:00|455.16|451.06|455.21|451.11|455.22|451.12|455.16|451.06|12
1633335670000|2021-10-04 08:21:10|455.19|451.09|455.21|451.11|455.21|451.11|455.12|451.02|16
1633335680000|2021-10-04 08:21:20|455.3|451.2|455.5|451.4|455.63|451.53|455.3|451.2|13
1633335690000|2021-10-04 08:21:30|455.46|451.36|455.5|451.4|455.58|451.48|455.44|451.34|14
1633335700000|2021-10-04 08:21:40|455.48|451.38|455.55|451.45|455.55|451.45|455.45|451.35|8
1633335710000|2021-10-04 08:21:50|455.54|451.44|455.6|451.5|455.6|451.5|455.49|451.39|16
1633335720000|2021-10-04 08:22:00|455.61|451.51|455.6|451.5|455.62|451.52|455.58|451.48|6
1633335730000|2021-10-04 08:22:10|455.64|451.54|455.85|451.75|455.88|451.78|455.6|451.5|13
1633335740000|2021-10-04 08:22:20|455.86|451.76|455.81|451.71|455.88|451.78|455.74|451.64|19
1633335750000|2021-10-04 08:22:30|455.83|451.73|455.9|451.8|456|451.9|455.81|451.71|20
1633335760000|2021-10-04 08:22:40|455.98|451.88|456.07|451.97|456.12|452.02|455.98|451.88|17
1633335770000|2021-10-04 08:22:50|456.06|451.96|456.32|452.22|456.32|452.22|456.06|451.96|11
1633335780000|2021-10-04 08:23:00|456.31|452.21|456|451.9|456.32|452.22|456|451.9|14
1633335790000|2021-10-04 08:23:10|455.96|451.86|455.87|451.77|455.96|451.86|455.87|451.77|16
1633335800000|2021-10-04 08:23:20|455.89|451.79|455.84|451.74|455.89|451.79|455.78|451.68|9
1633335810000|2021-10-04 08:23:30|455.78|451.68|455.88|451.78|455.88|451.78|455.78|451.68|2
1633335820000|2021-10-04 08:23:40|455.83|451.73|455.88|451.78|455.88|451.78|455.76|451.66|11
1633335830000|2021-10-04 08:23:50|455.9|451.8|455.84|451.74|456|451.9|455.83|451.73|19
1633335840000|2021-10-04 08:24:00|455.83|451.73|455.82|451.72|455.83|451.73|455.68|451.58|22
1633335850000|2021-10-04 08:24:10|455.81|451.71|455.98|451.88|455.98|451.88|455.81|451.71|15
1633335860000|2021-10-04 08:24:20|455.96|451.86|455.72|451.62|455.99|451.89|455.63|451.53|22
1633335870000|2021-10-04 08:24:30|455.7|451.6|455.97|451.87|456.01|451.91|455.7|451.6|15
1633335880000|2021-10-04 08:24:40|455.98|451.88|456.14|452.04|456.16|452.06|455.96|451.86|19
1633335890000|2021-10-04 08:24:50|456.15|452.05|456.41|452.31|456.41|452.31|456.14|452.04|12
1633335900000|2021-10-04 08:25:00|456.38|452.28|456.32|452.22|456.41|452.31|456.32|452.22|23
1633335910000|2021-10-04 08:25:10|456.33|452.23|456.14|452.04|456.33|452.23|456.1|452|16
1633335920000|2021-10-04 08:25:20|456.12|452.02|455.9|451.8|456.12|452.02|455.88|451.78|22
1633335930000|2021-10-04 08:25:30|455.87|451.77|456.04|451.94|456.04|451.94|455.81|451.71|21
1633335940000|2021-10-04 08:25:40|456.08|451.98|455.87|451.77|456.08|451.98|455.87|451.77|13
1633335950000|2021-10-04 08:25:50|455.85|451.75|455.7|451.6|455.9|451.8|455.7|451.6|18
1633335960000|2021-10-04 08:26:00|455.69|451.59|455.58|451.48|455.71|451.61|455.58|451.48|21
1633335970000|2021-10-04 08:26:10|455.6|451.5|455.57|451.47|455.6|451.5|455.52|451.42|18
1633335980000|2021-10-04 08:26:20|455.55|451.45|455.59|451.49|455.59|451.49|455.37|451.27|14
1633335990000|2021-10-04 08:26:30|455.51|451.41|455.6|451.5|455.62|451.52|455.51|451.41|19
1633336000000|2021-10-04 08:26:40|455.61|451.51|455.82|451.72|455.87|451.77|455.61|451.51|15
1633336010000|2021-10-04 08:26:50|455.83|451.73|455.74|451.64|456.06|451.96|455.74|451.64|27
1633336020000|2021-10-04 08:27:00|455.79|451.69|455.64|451.54|455.79|451.69|455.63|451.53|10
1633336030000|2021-10-04 08:27:10|455.62|451.52|455.75|451.65|455.76|451.66|455.6|451.5|20
1633336040000|2021-10-04 08:27:20|455.74|451.64|455.71|451.61|455.74|451.64|455.71|451.61|10
1633336050000|2021-10-04 08:27:30|455.67|451.57|455.67|451.57|455.72|451.62|455.65|451.55|15
1633336060000|2021-10-04 08:27:40|455.65|451.55|455.45|451.35|455.68|451.58|455.43|451.33|15
1633336070000|2021-10-04 08:27:50|455.48|451.38|455.41|451.31|455.48|451.38|455.36|451.26|14
1633336080000|2021-10-04 08:28:00|455.42|451.32|455.49|451.39|455.51|451.41|455.41|451.31|12
1633336090000|2021-10-04 08:28:10|455.44|451.34|455.42|451.32|455.45|451.35|455.42|451.32|10
1633336100000|2021-10-04 08:28:20|455.4|451.3|455.7|451.6|455.7|451.6|455.4|451.3|21
1633336110000|2021-10-04 08:28:30|455.71|451.61|455.63|451.53|455.77|451.67|455.6|451.5|9
1633336120000|2021-10-04 08:28:40|455.66|451.56|455.62|451.52|455.66|451.56|455.62|451.52|4
1633336140000|2021-10-04 08:29:00|455.65|451.55|455.69|451.59|455.69|451.59|455.6|451.5|9
1633336150000|2021-10-04 08:29:10|455.66|451.56|455.67|451.57|455.74|451.64|455.62|451.52|11
1633336160000|2021-10-04 08:29:20|455.66|451.56|455.74|451.64|455.75|451.65|455.64|451.54|6
1633336170000|2021-10-04 08:29:30|455.75|451.65|455.31|451.21|455.75|451.65|455.31|451.21|14
1633336180000|2021-10-04 08:29:40|455.32|451.22|455.14|451.04|455.36|451.26|455.14|451.04|23
1633336190000|2021-10-04 08:29:50|455.15|451.05|454.86|450.76|455.15|451.05|454.86|450.76|17
1633336200000|2021-10-04 08:30:00|454.81|450.71|454.75|450.65|454.85|450.75|454.7|450.6|18
1633336210000|2021-10-04 08:30:10|454.7|450.6|454.5|450.4|454.7|450.6|454.5|450.4|8
1633336220000|2021-10-04 08:30:20|454.55|450.45|454.35|450.25|454.55|450.45|454.35|450.25|16
1633336230000|2021-10-04 08:30:30|454.34|450.24|454.34|450.24|454.39|450.29|454.31|450.21|16
1633336240000|2021-10-04 08:30:40|454.36|450.26|454.39|450.29|454.52|450.42|454.35|450.25|17
1633336250000|2021-10-04 08:30:50|454.4|450.3|454.44|450.34|454.47|450.37|454.29|450.19|16
1633336260000|2021-10-04 08:31:00|454.42|450.32|454.67|450.57|454.72|450.62|454.42|450.32|25
1633336270000|2021-10-04 08:31:10|454.68|450.58|454.68|450.58|454.7|450.6|454.65|450.55|7
1633336280000|2021-10-04 08:31:20|454.7|450.6|454.27|450.17|454.7|450.6|454.25|450.15|25
1633336290000|2021-10-04 08:31:30|454.26|450.16|454|449.9|454.3|450.2|454|449.9|20
1633336300000|2021-10-04 08:31:40|453.99|449.89|453.93|449.83|454|449.9|453.93|449.83|7
1633336310000|2021-10-04 08:31:50|453.91|449.81|453.8|449.7|453.91|449.81|453.79|449.69|15
1633336320000|2021-10-04 08:32:00|453.79|449.69|453.43|449.33|453.79|449.69|453.4|449.3|19
1633336330000|2021-10-04 08:32:10|453.52|449.42|453.5|449.4|453.59|449.49|453.44|449.34|27
1633336340000|2021-10-04 08:32:20|453.52|449.42|453.61|449.51|453.61|449.51|453.51|449.41|15
1633336350000|2021-10-04 08:32:30|453.55|449.45|453.61|449.51|453.65|449.55|453.55|449.45|4
1633336360000|2021-10-04 08:32:40|453.52|449.42|453.48|449.38|453.52|449.42|453.45|449.35|16
1633336370000|2021-10-04 08:32:50|453.47|449.37|453.45|449.35|453.47|449.37|453.39|449.29|16
1633336380000|2021-10-04 08:33:00|453.41|449.31|453.5|449.4|453.53|449.43|453.39|449.29|15
1633336390000|2021-10-04 08:33:10|453.53|449.43|453.85|449.75|453.85|449.75|453.53|449.43|23
1633336400000|2021-10-04 08:33:20|453.9|449.8|453.9|449.8|453.95|449.85|453.87|449.77|18
1633336410000|2021-10-04 08:33:30|453.92|449.82|453.86|449.76|453.93|449.83|453.86|449.76|16
1633336420000|2021-10-04 08:33:40|453.87|449.77|453.85|449.75|453.87|449.77|453.69|449.59|24
1633336430000|2021-10-04 08:33:50|453.88|449.78|453.7|449.6|453.9|449.8|453.7|449.6|21
1633336440000|2021-10-04 08:34:00|453.71|449.61|453.46|449.36|453.71|449.61|453.43|449.33|20
1633336450000|2021-10-04 08:34:10|453.43|449.33|453.34|449.24|453.46|449.36|453.29|449.19|23
1633336460000|2021-10-04 08:34:20|453.28|449.18|453.4|449.3|453.4|449.3|453.13|449.03|16
1633336470000|2021-10-04 08:34:30|453.38|449.28|453.56|449.46|453.56|449.46|453.33|449.23|14
1633336480000|2021-10-04 08:34:40|453.53|449.43|453.66|449.56|453.68|449.58|453.51|449.41|12
1633336490000|2021-10-04 08:34:50|453.64|449.54|453.54|449.44|453.66|449.56|453.51|449.41|13
1633336500000|2021-10-04 08:35:00|453.53|449.43|453.33|449.23|453.54|449.44|453.28|449.18|21
1633336510000|2021-10-04 08:35:10|453.32|449.22|453.3|449.2|453.42|449.32|453.3|449.2|11
1633336520000|2021-10-04 08:35:20|453.32|449.22|453.08|448.98|453.35|449.25|453.08|448.98|11
1633336530000|2021-10-04 08:35:30|453.1|449|453.19|449.09|453.2|449.1|453.1|449|14
1633336540000|2021-10-04 08:35:40|453.13|449.03|453.12|449.02|453.19|449.09|453.12|449.02|3
1633336550000|2021-10-04 08:35:50|453.19|449.09|453.33|449.23|453.33|449.23|453.12|449.02|22
1633336560000|2021-10-04 08:36:00|453.35|449.25|453.42|449.32|453.43|449.33|453.35|449.25|15
1633336570000|2021-10-04 08:36:10|453.44|449.34|453.51|449.41|453.53|449.43|453.41|449.31|19
1633336580000|2021-10-04 08:36:20|453.52|449.42|453.45|449.35|453.57|449.47|453.45|449.35|11
1633336590000|2021-10-04 08:36:30|453.44|449.34|453.29|449.19|453.44|449.34|453.29|449.19|13
1633336600000|2021-10-04 08:36:40|453.22|449.12|453.22|449.12|453.26|449.16|453.15|449.05|6
1633336610000|2021-10-04 08:36:50|453.25|449.15|453.2|449.1|453.26|449.16|453.19|449.09|13
1633336620000|2021-10-04 08:37:00|453.18|449.08|453.08|448.98|453.21|449.11|452.95|448.85|14
1633336630000|2021-10-04 08:37:10|453.12|449.02|453.15|449.05|453.2|449.1|453.1|449|7
1633336640000|2021-10-04 08:37:20|453.12|449.02|453.1|449|453.15|449.05|453.1|449|5
1633336650000|2021-10-04 08:37:30|453.12|449.02|453.15|449.05|453.15|449.05|453.12|449.02|2
1633336660000|2021-10-04 08:37:40|453.08|448.98|453.08|448.98|453.08|448.98|453.08|448.98|1
1633336670000|2021-10-04 08:37:50|453.18|449.08|453.3|449.2|453.3|449.2|453.18|449.08|5
1633336680000|2021-10-04 08:38:00|453.28|449.18|453.21|449.11|453.43|449.33|453.21|449.11|21
1633336690000|2021-10-04 08:38:10|453.27|449.17|453.05|448.95|453.27|449.17|453.05|448.95|9
1633336700000|2021-10-04 08:38:20|453.1|449|452.89|448.79|453.1|449|452.89|448.79|6
1633336710000|2021-10-04 08:38:30|453.11|449.01|452.86|448.76|453.11|449.01|452.86|448.76|9
1633336720000|2021-10-04 08:38:40|452.92|448.82|452.71|448.61|452.92|448.82|452.63|448.53|17
1633336730000|2021-10-04 08:38:50|452.7|448.6|452.4|448.3|452.74|448.64|452.4|448.3|15
1633336740000|2021-10-04 08:39:00|452.43|448.33|452.49|448.39|452.49|448.39|452.36|448.26|16
1633336750000|2021-10-04 08:39:10|452.45|448.35|452.44|448.34|452.54|448.44|452.37|448.27|17
1633336760000|2021-10-04 08:39:20|452.53|448.43|452.65|448.55|452.65|448.55|452.52|448.42|18
1633336770000|2021-10-04 08:39:30|452.66|448.56|452.73|448.63|452.79|448.69|452.66|448.56|20
1633336780000|2021-10-04 08:39:40|452.67|448.57|452.52|448.42|452.67|448.57|452.45|448.35|18
1633336790000|2021-10-04 08:39:50|452.53|448.43|451.77|447.67|452.56|448.46|451.49|447.39|21
1633336800000|2021-10-04 08:40:00|451.78|447.68|451.79|447.69|451.98|447.88|451.45|447.35|31
1633336810000|2021-10-04 08:40:10|451.8|447.7|451.73|447.63|451.91|447.81|451.72|447.62|21
1633336820000|2021-10-04 08:40:20|451.74|447.64|451.56|447.46|451.81|447.71|451.49|447.39|21
1633336830000|2021-10-04 08:40:30|451.4|447.3|451.35|447.25|451.47|447.37|451.35|447.25|20
1633336840000|2021-10-04 08:40:40|451.36|447.26|451.22|447.12|451.45|447.35|451.19|447.09|26
1633336850000|2021-10-04 08:40:50|451.26|447.16|451.32|447.22|451.34|447.24|451.1|447|16
1633336860000|2021-10-04 08:41:00|451.34|447.24|451.32|447.22|451.45|447.35|451.23|447.13|21
1633336870000|2021-10-04 08:41:10|451.31|447.21|451.04|446.94|451.31|447.21|450.9|446.8|22
1633336880000|2021-10-04 08:41:20|451.03|446.93|451.05|446.95|451.15|447.05|451.03|446.93|14
1633336890000|2021-10-04 08:41:30|451.1|447|451.13|447.03|451.14|447.04|451.1|447|7
1633336900000|2021-10-04 08:41:40|451.1|447|450.97|446.87|451.14|447.04|450.93|446.83|14
1633336910000|2021-10-04 08:41:50|450.92|446.82|451.11|447.01|451.11|447.01|450.8|446.7|20
1633336920000|2021-10-04 08:42:00|451.1|447|451.11|447.01|451.16|447.06|451.1|447|10
1633336930000|2021-10-04 08:42:10|451.15|447.05|451.16|447.06|451.18|447.08|451.12|447.02|12
1633336940000|2021-10-04 08:42:20|451.17|447.07|451.18|447.08|451.18|447.08|451.13|447.03|4
1633336950000|2021-10-04 08:42:30|451.16|447.06|451.43|447.33|451.43|447.33|451.16|447.06|11
1633336960000|2021-10-04 08:42:40|451.45|447.35|451.47|447.37|451.5|447.4|451.42|447.32|14
1633336970000|2021-10-04 08:42:50|451.48|447.38|451.6|447.5|451.65|447.55|451.46|447.36|12
1633336980000|2021-10-04 08:43:00|451.58|447.48|451.16|447.06|451.58|447.48|451.15|447.05|18
1633336990000|2021-10-04 08:43:10|451.17|447.07|451.06|446.96|451.17|447.07|451.02|446.92|13
1633337000000|2021-10-04 08:43:20|451.04|446.94|451.14|447.04|451.15|447.05|451.03|446.93|18
1633337010000|2021-10-04 08:43:30|451.11|447.01|451.13|447.03|451.16|447.06|451.11|447.01|8
1633337020000|2021-10-04 08:43:40|451.15|447.05|451.18|447.08|451.18|447.08|451.11|447.01|6
1633337030000|2021-10-04 08:43:50|451.17|447.07|451.13|447.03|451.2|447.1|451.13|447.03|9
1633337040000|2021-10-04 08:44:00|451.1|447|450.81|446.71|451.1|447|450.8|446.7|17
1633337050000|2021-10-04 08:44:10|450.82|446.72|450.6|446.5|450.82|446.72|450.6|446.5|19
1633337060000|2021-10-04 08:44:20|450.69|446.59|450.48|446.38|450.69|446.59|450.48|446.38|12
1633337070000|2021-10-04 08:44:30|450.37|446.27|450.01|445.91|450.37|446.27|450.01|445.91|18
1633337080000|2021-10-04 08:44:40|450.05|445.95|450.22|446.12|450.29|446.19|450.05|445.95|19
1633337090000|2021-10-04 08:44:50|450.21|446.11|450.25|446.15|450.25|446.15|450.21|446.11|3
1633337100000|2021-10-04 08:45:00|450.29|446.19|450.06|445.96|450.29|446.19|449.96|445.86|13
1633337110000|2021-10-04 08:45:10|450.11|446.01|450.06|445.96|450.11|446.01|450.01|445.91|15
1633337120000|2021-10-04 08:45:20|450.01|445.91|449.93|445.83|450.06|445.96|449.93|445.83|10
1633337130000|2021-10-04 08:45:30|449.95|445.85|450.05|445.95|450.25|446.15|449.95|445.85|19
1633337140000|2021-10-04 08:45:40|450.06|445.96|450.39|446.29|450.44|446.34|450.06|445.96|26
1633337150000|2021-10-04 08:45:50|450.4|446.3|450.29|446.19|450.4|446.3|450.27|446.17|17
1633337160000|2021-10-04 08:46:00|450.21|446.11|450.2|446.1|450.31|446.21|450.16|446.06|17
1633337170000|2021-10-04 08:46:10|450.15|446.05|450.26|446.16|450.26|446.16|450.15|446.05|19
1633337180000|2021-10-04 08:46:20|450.23|446.13|450.21|446.11|450.26|446.16|450.19|446.09|13
1633337190000|2021-10-04 08:46:30|450.26|446.16|450.2|446.1|450.26|446.16|450.12|446.02|15
1633337200000|2021-10-04 08:46:40|450.22|446.12|450.33|446.23|450.35|446.25|450.2|446.1|6
1633337210000|2021-10-04 08:46:50|450.34|446.24|450.6|446.5|450.62|446.52|450.3|446.2|18
1633337220000|2021-10-04 08:47:00|450.62|446.52|450.92|446.82|450.92|446.82|450.6|446.5|22
1633337230000|2021-10-04 08:47:10|450.94|446.84|450.95|446.85|450.96|446.86|450.93|446.83|8
1633337240000|2021-10-04 08:47:20|450.92|446.82|451.02|446.92|451.1|447|450.92|446.82|11
1633337250000|2021-10-04 08:47:30|451.11|447.01|451.24|447.14|451.31|447.21|451.1|447|10
1633337260000|2021-10-04 08:47:40|451.23|447.13|451.19|447.09|451.31|447.21|451.15|447.05|15
1633337270000|2021-10-04 08:47:50|451.18|447.08|451.21|447.11|451.25|447.15|451.16|447.06|12
1633337280000|2021-10-04 08:48:00|451.19|447.09|451.01|446.91|451.25|447.15|450.89|446.79|32
1633337290000|2021-10-04 08:48:10|451.02|446.92|451.1|447|451.12|447.02|451.02|446.92|15
1633337300000|2021-10-04 08:48:20|451.13|447.03|451.17|447.07|451.17|447.07|451.1|447|4
1633337310000|2021-10-04 08:48:30|451.15|447.05|451.22|447.12|451.23|447.13|451.1|447|10
1633337320000|2021-10-04 08:48:40|451.2|447.1|451.02|446.92|451.2|447.1|451|446.9|14
1633337330000|2021-10-04 08:48:50|451.01|446.91|451.32|447.22|451.32|447.22|451.01|446.91|6
1633337340000|2021-10-04 08:49:00|451.28|447.18|451.35|447.25|451.35|447.25|451.26|447.16|7
1633337350000|2021-10-04 08:49:10|451.32|447.22|451.32|447.22|451.32|447.22|451.32|447.22|1
1633337360000|2021-10-04 08:49:20|451.25|447.15|451.12|447.02|451.25|447.15|451.12|447.02|4
1633337370000|2021-10-04 08:49:30|451.11|447.01|451.12|447.02|451.12|447.02|451.11|447.01|2
1633337380000|2021-10-04 08:49:40|451.11|447.01|451.12|447.02|451.12|447.02|451.11|447.01|2
1633337390000|2021-10-04 08:49:50|451.11|447.01|451.12|447.02|451.12|447.02|451.11|447.01|4
1633337400000|2021-10-04 08:50:00|451.11|447.01|451.12|447.02|451.2|447.1|451.09|446.99|6
1633337410000|2021-10-04 08:50:10|451.21|447.11|451.3|447.2|451.3|447.2|451.2|447.1|5
1633337420000|2021-10-04 08:50:20|451.23|447.13|451.22|447.12|451.25|447.15|451.2|447.1|10
1633337430000|2021-10-04 08:50:30|451.18|447.08|451.04|446.94|451.18|447.08|451.02|446.92|11
1633337440000|2021-10-04 08:50:40|451.05|446.95|451.02|446.92|451.05|446.95|451.02|446.92|11
1633337450000|2021-10-04 08:50:50|451|446.9|451.02|446.92|451.04|446.94|451|446.9|9
1633337460000|2021-10-04 08:51:00|451.06|446.96|451.07|446.97|451.1|447|451.02|446.92|9
1633337470000|2021-10-04 08:51:10|451.02|446.92|451.3|447.2|451.3|447.2|451.02|446.92|7
1633337480000|2021-10-04 08:51:20|451.23|447.13|451.32|447.22|451.35|447.25|451.23|447.13|7
1633337490000|2021-10-04 08:51:30|451.5|447.4|451.63|447.53|451.64|447.54|451.5|447.4|23
1633337500000|2021-10-04 08:51:40|451.62|447.52|451.65|447.55|451.69|447.59|451.62|447.52|19
1633337510000|2021-10-04 08:51:50|451.66|447.56|451.71|447.61|451.71|447.61|451.65|447.55|13
1633337520000|2021-10-04 08:52:00|451.69|447.59|451.65|447.55|451.72|447.62|451.63|447.53|8
1633337530000|2021-10-04 08:52:10|451.68|447.58|451.64|447.54|451.69|447.59|451.62|447.52|14
1633337540000|2021-10-04 08:52:20|451.63|447.53|451.63|447.53|451.64|447.54|451.61|447.51|6
1633337550000|2021-10-04 08:52:30|451.64|447.54|451.89|447.79|451.9|447.8|451.62|447.52|18
1633337560000|2021-10-04 08:52:40|451.97|447.87|452.28|448.18|452.3|448.2|451.95|447.85|11
1633337570000|2021-10-04 08:52:50|452.29|448.19|452.43|448.33|452.5|448.4|452.25|448.15|10
1633337580000|2021-10-04 08:53:00|452.5|448.4|452.62|448.52|452.65|448.55|452.5|448.4|5
1633337590000|2021-10-04 08:53:10|452.6|448.5|452.38|448.28|452.61|448.51|452.33|448.23|11
1633337600000|2021-10-04 08:53:20|452.4|448.3|452.32|448.22|452.4|448.3|452.29|448.19|9
1633337610000|2021-10-04 08:53:30|452.31|448.21|452.35|448.25|452.37|448.27|452.31|448.21|6
1633337620000|2021-10-04 08:53:40|452.36|448.26|452.3|448.2|452.37|448.27|452.3|448.2|6
1633337630000|2021-10-04 08:53:50|452.31|448.21|452.22|448.12|452.31|448.21|452.14|448.04|18
1633337640000|2021-10-04 08:54:00|452.12|448.02|452.34|448.24|452.37|448.27|452.12|448.02|16
1633337650000|2021-10-04 08:54:10|452.3|448.2|452.41|448.31|452.41|448.31|452.26|448.16|18
1633337660000|2021-10-04 08:54:20|452.42|448.32|452.55|448.45|452.7|448.6|452.36|448.26|11
1633337670000|2021-10-04 08:54:30|452.6|448.5|452.47|448.37|452.75|448.65|452.47|448.37|14
1633337680000|2021-10-04 08:54:40|452.48|448.38|452.2|448.1|452.48|448.38|452.19|448.09|10
1633337690000|2021-10-04 08:54:50|452.11|448.01|452.09|447.99|452.11|448.01|452.09|447.99|9
1633337700000|2021-10-04 08:55:00|452.1|448|452.1|448|452.14|448.04|452.09|447.99|9
1633337710000|2021-10-04 08:55:10|452.09|447.99|451.85|447.75|452.09|447.99|451.85|447.75|8
1633337720000|2021-10-04 08:55:20|451.8|447.7|451.5|447.4|451.81|447.71|451.5|447.4|21
1633337730000|2021-10-04 08:55:30|451.46|447.36|451.35|447.25|451.55|447.45|451.35|447.25|19
1633337740000|2021-10-04 08:55:40|451.34|447.24|451.25|447.15|451.35|447.25|451.24|447.14|7
1633337750000|2021-10-04 08:55:50|451.24|447.14|451.39|447.29|451.39|447.29|451.22|447.12|14
1633337760000|2021-10-04 08:56:00|451.35|447.25|451.33|447.23|451.35|447.25|451.3|447.2|10
1633337770000|2021-10-04 08:56:10|451.34|447.24|451.34|447.24|451.4|447.3|451.29|447.19|17
1633337780000|2021-10-04 08:56:20|451.32|447.22|451.59|447.49|451.59|447.49|451.31|447.21|18
1633337790000|2021-10-04 08:56:30|451.57|447.47|451.61|447.51|451.61|447.51|451.57|447.47|7
1633337800000|2021-10-04 08:56:40|451.58|447.48|451.7|447.6|451.7|447.6|451.57|447.47|7
1633337810000|2021-10-04 08:56:50|451.71|447.61|451.7|447.6|451.71|447.61|451.69|447.59|6
1633337820000|2021-10-04 08:57:00|451.68|447.58|451.45|447.35|451.68|447.58|451.45|447.35|15
1633337830000|2021-10-04 08:57:10|451.43|447.33|451.35|447.25|451.46|447.36|451.34|447.24|11
1633337840000|2021-10-04 08:57:20|451.34|447.24|451.31|447.21|451.34|447.24|451.3|447.2|11
1633337850000|2021-10-04 08:57:30|451.27|447.17|451.33|447.23|451.42|447.32|451.27|447.17|7
1633337860000|2021-10-04 08:57:40|451.32|447.22|451.31|447.21|451.33|447.23|451.3|447.2|8
1633337870000|2021-10-04 08:57:50|451.32|447.22|451.41|447.31|451.42|447.32|451.32|447.22|10
1633337880000|2021-10-04 08:58:00|451.4|447.3|451.41|447.31|451.45|447.35|451.4|447.3|7
1633337890000|2021-10-04 08:58:10|451.42|447.32|451.42|447.32|451.45|447.35|451.4|447.3|7
1633337900000|2021-10-04 08:58:20|451.44|447.34|451.81|447.71|451.81|447.71|451.44|447.34|18
1633337910000|2021-10-04 08:58:30|451.8|447.7|451.82|447.72|451.85|447.75|451.8|447.7|8
1633337920000|2021-10-04 08:58:40|451.88|447.78|451.8|447.7|451.9|447.8|451.8|447.7|4
1633337930000|2021-10-04 08:58:50|451.84|447.74|451.8|447.7|451.89|447.79|451.8|447.7|6
1633337940000|2021-10-04 08:59:00|451.87|447.77|452.26|448.16|452.28|448.18|451.87|447.77|19
1633337950000|2021-10-04 08:59:10|452.14|448.04|452.3|448.2|452.4|448.3|452.07|447.97|15
1633337960000|2021-10-04 08:59:20|452.33|448.23|452.4|448.3|452.41|448.31|452.3|448.2|7
1633337970000|2021-10-04 08:59:30|452.45|448.35|452.4|448.3|452.45|448.35|452.37|448.27|5
1633337980000|2021-10-04 08:59:40|452.45|448.35|452.4|448.3|452.46|448.36|452.3|448.2|11
1633337990000|2021-10-04 08:59:50|452.42|448.32|452.78|448.68|452.78|448.68|452.42|448.32|14
1633338000000|2021-10-04 09:00:00|452.79|448.69|452.42|448.32|452.79|448.69|452.38|448.28|19
1633338010000|2021-10-04 09:00:10|452.41|448.31|452.35|448.25|452.41|448.31|452.35|448.25|6
1633338020000|2021-10-04 09:00:20|452.37|448.27|452.68|448.58|452.68|448.58|452.37|448.27|13
1633338030000|2021-10-04 09:00:30|452.63|448.53|452.84|448.74|452.86|448.76|452.62|448.52|18
1633338040000|2021-10-04 09:00:40|452.86|448.76|452.97|448.87|452.97|448.87|452.8|448.7|14
1633338050000|2021-10-04 09:00:50|452.96|448.86|453.1|449|453.1|449|452.96|448.86|2
1633338060000|2021-10-04 09:01:00|453.17|449.07|453.21|449.11|453.21|449.11|453.14|449.04|8
1633338070000|2021-10-04 09:01:10|453.13|449.03|452.88|448.78|453.24|449.14|452.88|448.78|19
1633338080000|2021-10-04 09:01:20|452.86|448.76|452.9|448.8|452.92|448.82|452.85|448.75|13
1633338090000|2021-10-04 09:01:30|452.88|448.78|452.9|448.8|452.91|448.81|452.88|448.78|10
1633338100000|2021-10-04 09:01:40|452.91|448.81|452.79|448.69|452.92|448.82|452.78|448.68|23
1633338110000|2021-10-04 09:01:50|452.78|448.68|452.82|448.72|452.93|448.83|452.78|448.68|18
1633338120000|2021-10-04 09:02:00|452.8|448.7|452.55|448.45|452.8|448.7|452.55|448.45|9
1633338130000|2021-10-04 09:02:10|452.48|448.38|452.54|448.44|452.61|448.51|452.48|448.38|14
1633338140000|2021-10-04 09:02:20|452.53|448.43|452.35|448.25|452.53|448.43|452.35|448.25|19
1633338150000|2021-10-04 09:02:30|452.32|448.22|452.05|447.95|452.32|448.22|452.05|447.95|19
1633338160000|2021-10-04 09:02:40|452.06|447.96|452.2|448.1|452.2|448.1|451.91|447.81|19
1633338170000|2021-10-04 09:02:50|452.18|448.08|452.19|448.09|452.21|448.11|452.18|448.08|12
1633338180000|2021-10-04 09:03:00|452.18|448.08|451.95|447.85|452.18|448.08|451.95|447.85|11
1633338190000|2021-10-04 09:03:10|451.98|447.88|451.96|447.86|452|447.9|451.9|447.8|4
1633338200000|2021-10-04 09:03:20|452|447.9|453.22|449.12|453.26|449.16|452|447.9|22
1633338210000|2021-10-04 09:03:30|453.26|449.16|453.46|449.36|453.47|449.37|453.26|449.16|16
1633338220000|2021-10-04 09:03:40|453.44|449.34|453.74|449.64|453.74|449.64|453.4|449.3|16
1633338230000|2021-10-04 09:03:50|453.72|449.62|453.67|449.57|453.72|449.62|453.6|449.5|15
1633338240000|2021-10-04 09:04:00|453.68|449.58|453.66|449.56|453.74|449.64|453.6|449.5|10
1633338250000|2021-10-04 09:04:10|453.63|449.53|453.68|449.58|453.73|449.63|453.63|449.53|5
1633338260000|2021-10-04 09:04:20|453.72|449.62|453.85|449.75|453.85|449.75|453.72|449.62|19
1633338270000|2021-10-04 09:04:30|453.82|449.72|453.51|449.41|453.83|449.73|453.51|449.41|20
1633338280000|2021-10-04 09:04:40|453.52|449.42|453.09|448.99|453.53|449.43|453.07|448.97|24
1633338290000|2021-10-04 09:04:50|453.07|448.97|452.75|448.65|453.07|448.97|452.73|448.63|16
1633338300000|2021-10-04 09:05:00|452.77|448.67|453.02|448.92|453.02|448.92|452.77|448.67|14
1633338310000|2021-10-04 09:05:10|453.01|448.91|452.9|448.8|453.02|448.92|452.86|448.76|13
1633338320000|2021-10-04 09:05:20|452.89|448.79|452.87|448.77|452.95|448.85|452.87|448.77|5
1633338330000|2021-10-04 09:05:30|452.77|448.67|452.7|448.6|452.77|448.67|452.7|448.6|4
1633338340000|2021-10-04 09:05:40|452.61|448.51|452.34|448.24|452.61|448.51|452.34|448.24|24
1633338350000|2021-10-04 09:05:50|452.31|448.21|452.09|447.99|452.31|448.21|452.05|447.95|14
1633338360000|2021-10-04 09:06:00|452.08|447.98|451.95|447.85|452.09|447.99|451.95|447.85|5
1633338370000|2021-10-04 09:06:10|451.8|447.7|451.75|447.65|451.97|447.87|451.7|447.6|12
1633338380000|2021-10-04 09:06:20|451.7|447.6|451.9|447.8|451.9|447.8|451.7|447.6|16
1633338390000|2021-10-04 09:06:30|451.75|447.65|451.81|447.71|451.81|447.71|451.75|447.65|6
1633338400000|2021-10-04 09:06:40|451.78|447.68|451.78|447.68|451.86|447.76|451.67|447.57|16
1633338410000|2021-10-04 09:06:50|451.86|447.76|451.87|447.77|451.88|447.78|451.75|447.65|15
1633338420000|2021-10-04 09:07:00|451.9|447.8|451.85|447.75|451.9|447.8|451.8|447.7|12
1633338430000|2021-10-04 09:07:10|451.82|447.72|451.75|447.65|451.83|447.73|451.75|447.65|5
1633338440000|2021-10-04 09:07:20|451.86|447.76|451.83|447.73|451.92|447.82|451.83|447.73|7
1633338450000|2021-10-04 09:07:30|451.87|447.77|452.01|447.91|452.05|447.95|451.86|447.76|15
1633338460000|2021-10-04 09:07:40|452.02|447.92|452.13|448.03|452.29|448.19|452.01|447.91|21
1633338470000|2021-10-04 09:07:50|452.15|448.05|452.19|448.09|452.2|448.1|452.13|448.03|13
1633338480000|2021-10-04 09:08:00|452.16|448.06|452.06|447.96|452.26|448.16|452.06|447.96|10
1633338490000|2021-10-04 09:08:10|452.15|448.05|451.81|447.71|452.15|448.05|451.81|447.71|12
1633338500000|2021-10-04 09:08:20|451.85|447.75|451.7|447.6|451.85|447.75|451.65|447.55|10
1633338510000|2021-10-04 09:08:30|451.68|447.58|451.68|447.58|451.7|447.6|451.65|447.55|7
1633338520000|2021-10-04 09:08:40|451.7|447.6|451.7|447.6|451.71|447.61|451.65|447.55|9
1633338530000|2021-10-04 09:08:50|451.79|447.69|451.48|447.38|451.79|447.69|451.48|447.38|20
1633338540000|2021-10-04 09:09:00|451.47|447.37|451.41|447.31|451.51|447.41|451.41|447.31|13
1633338550000|2021-10-04 09:09:10|451.43|447.33|451.46|447.36|451.46|447.36|451.41|447.31|4
1633338560000|2021-10-04 09:09:20|451.44|447.34|451.72|447.62|451.81|447.71|451.39|447.29|16
1633338570000|2021-10-04 09:09:30|451.7|447.6|451.8|447.7|451.81|447.71|451.7|447.6|13
1633338580000|2021-10-04 09:09:40|451.82|447.72|452.31|448.21|452.33|448.23|451.82|447.72|15
1633338590000|2021-10-04 09:09:50|452.32|448.22|452.46|448.36|452.46|448.36|452.31|448.21|12
1633338600000|2021-10-04 09:10:00|452.45|448.35|452.34|448.24|452.56|448.46|452.33|448.23|17
1633338610000|2021-10-04 09:10:10|452.32|448.22|452.28|448.18|452.32|448.22|452.15|448.05|11
1633338620000|2021-10-04 09:10:20|452.32|448.22|452.38|448.28|452.39|448.29|452.31|448.21|15
1633338630000|2021-10-04 09:10:30|452.35|448.25|452.31|448.21|452.39|448.29|452.3|448.2|19
1633338640000|2021-10-04 09:10:40|452.33|448.23|452.25|448.15|452.35|448.25|452.25|448.15|5
1633338650000|2021-10-04 09:10:50|452.27|448.17|451.94|447.84|452.27|448.17|451.9|447.8|17
1633338660000|2021-10-04 09:11:00|451.9|447.8|451.82|447.72|451.93|447.83|451.8|447.7|16
1633338670000|2021-10-04 09:11:10|451.85|447.75|451.84|447.74|451.91|447.81|451.8|447.7|9
1633338680000|2021-10-04 09:11:20|451.82|447.72|452.01|447.91|452.01|447.91|451.82|447.72|12
1633338690000|2021-10-04 09:11:30|452|447.9|452.07|447.97|452.08|447.98|452|447.9|6
1633338700000|2021-10-04 09:11:40|452.08|447.98|452.09|447.99|452.1|448|452.08|447.98|7
1633338710000|2021-10-04 09:11:50|452.13|448.03|452|447.9|452.29|448.19|452|447.9|20
1633338720000|2021-10-04 09:12:00|452.01|447.91|451.91|447.81|452.01|447.91|451.91|447.81|10
1633338730000|2021-10-04 09:12:10|451.9|447.8|451.92|447.82|451.93|447.83|451.88|447.78|13
1633338740000|2021-10-04 09:12:20|451.91|447.81|451.89|447.79|451.95|447.85|451.88|447.78|6
1633338750000|2021-10-04 09:12:30|451.95|447.85|451.91|447.81|451.95|447.85|451.89|447.79|9
1633338760000|2021-10-04 09:12:40|451.89|447.79|451.92|447.82|451.95|447.85|451.87|447.77|12
1633338770000|2021-10-04 09:12:50|451.91|447.81|451.92|447.82|451.99|447.89|451.9|447.8|17
1633338780000|2021-10-04 09:13:00|451.9|447.8|451.91|447.81|451.96|447.86|451.9|447.8|8
1633338790000|2021-10-04 09:13:10|452.01|447.91|452.09|447.99|452.09|447.99|452.01|447.91|8
1633338800000|2021-10-04 09:13:20|452.1|448|452.05|447.95|452.12|448.02|452.05|447.95|8
1633338810000|2021-10-04 09:13:30|452|447.9|452|447.9|452.04|447.94|452|447.9|6
1633338820000|2021-10-04 09:13:40|452.01|447.91|452.13|448.03|452.15|448.05|452.01|447.91|11
1633338830000|2021-10-04 09:13:50|452.11|448.01|452.22|448.12|452.25|448.15|452.11|448.01|11
1633338840000|2021-10-04 09:14:00|452.21|448.11|452.41|448.31|452.44|448.34|452.2|448.1|18
1633338850000|2021-10-04 09:14:10|452.42|448.32|452.22|448.12|452.42|448.32|452.22|448.12|12
1633338860000|2021-10-04 09:14:20|452.21|448.11|452.32|448.22|452.32|448.22|452.21|448.11|16
1633338870000|2021-10-04 09:14:30|452.37|448.27|452.26|448.16|452.39|448.29|452.23|448.13|14
1633338880000|2021-10-04 09:14:40|452.27|448.17|452.42|448.32|452.44|448.34|452.25|448.15|20
1633338890000|2021-10-04 09:14:50|452.41|448.31|451.95|447.85|452.43|448.33|451.91|447.81|16
1633338900000|2021-10-04 09:15:00|451.94|447.84|452.07|447.97|452.07|447.97|451.89|447.79|12
1633338910000|2021-10-04 09:15:10|452.05|447.95|452.28|448.18|452.28|448.18|452|447.9|13
1633338920000|2021-10-04 09:15:20|452.29|448.19|452.33|448.23|452.39|448.29|452.29|448.19|19
1633338930000|2021-10-04 09:15:30|452.34|448.24|452.32|448.22|452.38|448.28|452.3|448.2|11
1633338940000|2021-10-04 09:15:40|452.33|448.23|452.24|448.14|452.38|448.28|452.24|448.14|17
1633338950000|2021-10-04 09:15:50|452.27|448.17|452.32|448.22|452.34|448.24|452.24|448.14|12
1633338960000|2021-10-04 09:16:00|452.37|448.27|452.53|448.43|452.53|448.43|452.32|448.22|9
1633338970000|2021-10-04 09:16:10|452.54|448.44|452.92|448.82|452.92|448.82|452.54|448.44|16
1633338980000|2021-10-04 09:16:20|452.93|448.83|453.04|448.94|453.09|448.99|452.93|448.83|13
1633338990000|2021-10-04 09:16:30|453.05|448.95|453.08|448.98|453.13|449.03|453.03|448.93|14
1633339000000|2021-10-04 09:16:40|453.11|449.01|453.08|448.98|453.11|449.01|452.96|448.86|17
1633339010000|2021-10-04 09:16:50|453.09|448.99|453.16|449.06|453.16|449.06|453.05|448.95|8
1633339020000|2021-10-04 09:17:00|453.17|449.07|452.9|448.8|453.2|449.1|452.9|448.8|14
1633339030000|2021-10-04 09:17:10|452.91|448.81|453.02|448.92|453.02|448.92|452.85|448.75|11
1633339040000|2021-10-04 09:17:20|453.01|448.91|453.09|448.99|453.09|448.99|453.01|448.91|10
1633339050000|2021-10-04 09:17:30|453.05|448.95|453.05|448.95|453.08|448.98|453|448.9|11
1633339060000|2021-10-04 09:17:40|453.04|448.94|452.95|448.85|453.05|448.95|452.92|448.82|11
1633339070000|2021-10-04 09:17:50|452.94|448.84|453.05|448.95|453.05|448.95|452.93|448.83|14
1633339080000|2021-10-04 09:18:00|453.04|448.94|453.22|449.12|453.29|449.19|453.04|448.94|24
1633339090000|2021-10-04 09:18:10|453.24|449.14|452.87|448.77|453.24|449.14|452.87|448.77|18
1633339100000|2021-10-04 09:18:20|452.88|448.78|452.88|448.78|452.94|448.84|452.8|448.7|11
1633339110000|2021-10-04 09:18:30|452.86|448.76|452.83|448.73|452.86|448.76|452.77|448.67|10
1633339120000|2021-10-04 09:18:40|452.82|448.72|452.8|448.7|452.82|448.72|452.7|448.6|6
1633339130000|2021-10-04 09:18:50|452.82|448.72|452.8|448.7|452.82|448.72|452.77|448.67|6
1633339140000|2021-10-04 09:19:00|452.79|448.69|452.51|448.41|452.85|448.75|452.51|448.41|21
1633339150000|2021-10-04 09:19:10|452.54|448.44|452.63|448.53|452.63|448.53|452.51|448.41|9
1633339160000|2021-10-04 09:19:20|452.64|448.54|452.76|448.66|452.76|448.66|452.64|448.54|10
1633339170000|2021-10-04 09:19:30|452.79|448.69|453.06|448.96|453.06|448.96|452.79|448.69|18
1633339180000|2021-10-04 09:19:40|453.01|448.91|453.03|448.93|453.07|448.97|452.96|448.86|14
1633339190000|2021-10-04 09:19:50|453.02|448.92|453.06|448.96|453.09|448.99|453.02|448.92|8
1633339200000|2021-10-04 09:20:00|453.04|448.94|453.31|449.21|453.31|449.21|453.04|448.94|14
1633339210000|2021-10-04 09:20:10|453.32|449.22|453.54|449.44|453.54|449.44|453.32|449.22|11
1633339220000|2021-10-04 09:20:20|453.55|449.45|453.49|449.39|453.55|449.45|453.49|449.39|3
1633339230000|2021-10-04 09:20:30|453.59|449.49|453.44|449.34|453.59|449.49|453.44|449.34|8
1633339240000|2021-10-04 09:20:40|453.48|449.38|453.61|449.51|453.61|449.51|453.44|449.34|8
1633339250000|2021-10-04 09:20:50|453.6|449.5|453.62|449.52|453.66|449.56|453.6|449.5|6
1633339260000|2021-10-04 09:21:00|453.66|449.56|453.44|449.34|453.66|449.56|453.41|449.31|12
1633339270000|2021-10-04 09:21:10|453.42|449.32|453.4|449.3|453.47|449.37|453.4|449.3|10
1633339280000|2021-10-04 09:21:20|453.42|449.32|453.45|449.35|453.47|449.37|453.42|449.32|6
1633339290000|2021-10-04 09:21:30|453.44|449.34|453.5|449.4|453.55|449.45|453.44|449.34|9
1633339300000|2021-10-04 09:21:40|453.65|449.55|453.97|449.87|454.03|449.93|453.55|449.45|18
1633339310000|2021-10-04 09:21:50|453.98|449.88|453.81|449.71|454|449.9|453.76|449.66|19
1633339320000|2021-10-04 09:22:00|453.82|449.72|453.51|449.41|453.82|449.72|453.45|449.35|16
1633339330000|2021-10-04 09:22:10|453.44|449.34|453.45|449.35|453.53|449.43|453.35|449.25|12
1633339340000|2021-10-04 09:22:20|453.37|449.27|453.73|449.63|453.73|449.63|453.37|449.27|21
1633339350000|2021-10-04 09:22:30|453.74|449.64|453.92|449.82|453.93|449.83|453.66|449.56|15
1633339360000|2021-10-04 09:22:40|453.88|449.78|453.86|449.76|453.95|449.85|453.86|449.76|10
1633339370000|2021-10-04 09:22:50|453.85|449.75|453.79|449.69|453.94|449.84|453.79|449.69|11
1633339380000|2021-10-04 09:23:00|453.75|449.65|453.56|449.46|453.78|449.68|453.55|449.45|12
1633339390000|2021-10-04 09:23:10|453.59|449.49|453.7|449.6|453.72|449.62|453.51|449.41|16
1633339400000|2021-10-04 09:23:20|453.72|449.62|454.04|449.94|454.04|449.94|453.72|449.62|13
1633339410000|2021-10-04 09:23:30|454.06|449.96|454.13|450.03|454.14|450.04|454.03|449.93|14
1633339420000|2021-10-04 09:23:40|454.15|450.05|454.36|450.26|454.4|450.3|454.15|450.05|12
1633339430000|2021-10-04 09:23:50|454.3|450.2|454.35|450.25|454.43|450.33|454.3|450.2|4
1633339440000|2021-10-04 09:24:00|454.38|450.28|454.18|450.08|454.38|450.28|454.11|450.01|19
1633339450000|2021-10-04 09:24:10|454.16|450.06|454.36|450.26|454.36|450.26|454.15|450.05|16
1633339460000|2021-10-04 09:24:20|454.37|450.27|454.48|450.38|454.52|450.42|454.32|450.22|14
1633339470000|2021-10-04 09:24:30|454.49|450.39|454.45|450.35|454.53|450.43|454.42|450.32|15
1633339480000|2021-10-04 09:24:40|454.44|450.34|454.24|450.14|454.49|450.39|454.24|450.14|11
1633339490000|2021-10-04 09:24:50|454.23|450.13|454.19|450.09|454.29|450.19|454.19|450.09|19
1633339500000|2021-10-04 09:25:00|454.18|450.08|453.89|449.79|454.19|450.09|453.87|449.77|19
1633339510000|2021-10-04 09:25:10|453.88|449.78|453.99|449.89|454.01|449.91|453.88|449.78|16
1633339520000|2021-10-04 09:25:20|454.02|449.92|453.9|449.8|454.02|449.92|453.8|449.7|13
1633339530000|2021-10-04 09:25:30|453.89|449.79|453.9|449.8|453.95|449.85|453.89|449.79|10
1633339540000|2021-10-04 09:25:40|453.95|449.85|453.9|449.8|453.95|449.85|453.88|449.78|4
1633339550000|2021-10-04 09:25:50|453.89|449.79|453.9|449.8|453.9|449.8|453.89|449.79|2
1633339560000|2021-10-04 09:26:00|453.96|449.86|454.01|449.91|454.03|449.93|453.95|449.85|10
1633339570000|2021-10-04 09:26:10|454|449.9|454.02|449.92|454.03|449.93|453.97|449.87|11
1633339580000|2021-10-04 09:26:20|454|449.9|453.95|449.85|454.02|449.92|453.95|449.85|8
1633339590000|2021-10-04 09:26:30|453.9|449.8|453.61|449.51|453.95|449.85|453.61|449.51|18
1633339600000|2021-10-04 09:26:40|453.62|449.52|453.58|449.48|453.62|449.52|453.56|449.46|13
1633339610000|2021-10-04 09:26:50|453.57|449.47|453.57|449.47|453.63|449.53|453.56|449.46|12
1633339620000|2021-10-04 09:27:00|453.61|449.51|453.47|449.37|453.67|449.57|453.45|449.35|20
1633339630000|2021-10-04 09:27:10|453.49|449.39|453.5|449.4|453.51|449.41|453.47|449.37|6
1633339640000|2021-10-04 09:27:20|453.39|449.29|453.42|449.32|453.43|449.33|453.39|449.29|16
1633339650000|2021-10-04 09:27:30|453.43|449.33|453.39|449.29|453.43|449.33|453.37|449.27|12
1633339660000|2021-10-04 09:27:40|453.36|449.26|453.4|449.3|453.41|449.31|453.33|449.23|15
1633339670000|2021-10-04 09:27:50|453.41|449.31|453.55|449.45|453.55|449.45|453.35|449.25|12
1633339680000|2021-10-04 09:28:00|453.5|449.4|453.53|449.43|453.61|449.51|453.5|449.4|8
1633339690000|2021-10-04 09:28:10|453.54|449.44|453.61|449.51|453.69|449.59|453.54|449.44|13
1633339700000|2021-10-04 09:28:20|453.66|449.56|453.85|449.75|453.85|449.75|453.66|449.56|10
1633339710000|2021-10-04 09:28:30|453.86|449.76|453.83|449.73|453.9|449.8|453.82|449.72|12
1633339720000|2021-10-04 09:28:40|453.91|449.81|453.93|449.83|453.95|449.85|453.91|449.81|8
1633339730000|2021-10-04 09:28:50|453.94|449.84|453.93|449.83|453.96|449.86|453.92|449.82|10
1633339740000|2021-10-04 09:29:00|453.95|449.85|453.74|449.64|453.95|449.85|453.73|449.63|14
1633339750000|2021-10-04 09:29:10|453.71|449.61|453.71|449.61|453.78|449.68|453.71|449.61|13
1633339760000|2021-10-04 09:29:20|453.83|449.73|453.98|449.88|453.99|449.89|453.83|449.73|13
1633339770000|2021-10-04 09:29:30|453.99|449.89|454.01|449.91|454.02|449.92|453.96|449.86|10
1633339780000|2021-10-04 09:29:40|454.02|449.92|454.09|449.99|454.09|449.99|454.02|449.92|9
1633339790000|2021-10-04 09:29:50|454.1|450|454.12|450.02|454.12|450.02|454.09|449.99|5
1633339800000|2021-10-04 09:30:00|454.11|450.01|454.17|450.07|454.19|450.09|454.11|450.01|15
1633339810000|2021-10-04 09:30:10|454.16|450.06|454.16|450.06|454.17|450.07|454.16|450.06|11
1633339820000|2021-10-04 09:30:20|454.18|450.08|454.83|450.73|454.83|450.73|454.18|450.08|20
1633339830000|2021-10-04 09:30:30|454.84|450.74|455.25|451.15|455.25|451.15|454.83|450.73|17
1633339840000|2021-10-04 09:30:40|455.3|451.2|455.68|451.58|455.68|451.58|455.29|451.19|20
1633339850000|2021-10-04 09:30:50|455.69|451.59|455.67|451.57|455.85|451.75|455.67|451.57|15
1633339860000|2021-10-04 09:31:00|455.64|451.54|455.51|451.41|455.64|451.54|455.5|451.4|11
1633339870000|2021-10-04 09:31:10|455.53|451.43|455.53|451.43|455.58|451.48|455.45|451.35|18
1633339880000|2021-10-04 09:31:20|455.5|451.4|455.47|451.37|455.53|451.43|455.46|451.36|10
1633339890000|2021-10-04 09:31:30|455.48|451.38|455.46|451.36|455.55|451.45|455.46|451.36|14
1633339900000|2021-10-04 09:31:40|455.47|451.37|455.52|451.42|455.53|451.43|455.47|451.37|10
1633339910000|2021-10-04 09:31:50|455.51|451.41|455.52|451.42|455.53|451.43|455.49|451.39|12
1633339920000|2021-10-04 09:32:00|455.51|451.41|455.52|451.42|455.53|451.43|455.47|451.37|11
1633339930000|2021-10-04 09:32:10|455.51|451.41|455.68|451.58|455.68|451.58|455.51|451.41|15
1633339940000|2021-10-04 09:32:20|455.69|451.59|455.91|451.81|455.93|451.83|455.68|451.58|23
1633339950000|2021-10-04 09:32:30|455.93|451.83|456.12|452.02|456.16|452.06|455.9|451.8|14
1633339960000|2021-10-04 09:32:40|456.14|452.04|456.15|452.05|456.15|452.05|456.12|452.02|6
1633339970000|2021-10-04 09:32:50|456.22|452.12|456.3|452.2|456.3|452.2|456.19|452.09|13
1633339980000|2021-10-04 09:33:00|456.32|452.22|455.75|451.65|456.32|452.22|455.75|451.65|22
1633339990000|2021-10-04 09:33:10|455.76|451.66|455.9|451.8|455.95|451.85|455.76|451.66|15
1633340000000|2021-10-04 09:33:20|455.92|451.82|455.91|451.81|455.96|451.86|455.87|451.77|17
1633340010000|2021-10-04 09:33:30|455.86|451.76|455.65|451.55|455.86|451.76|455.58|451.48|15
1633340020000|2021-10-04 09:33:40|455.66|451.56|455.7|451.6|455.71|451.61|455.58|451.48|14
1633340030000|2021-10-04 09:33:50|455.71|451.61|455.68|451.58|455.79|451.69|455.65|451.55|15
1633340040000|2021-10-04 09:34:00|455.65|451.55|455.64|451.54|455.65|451.55|455.57|451.47|3
1633340050000|2021-10-04 09:34:10|455.63|451.53|455.74|451.64|455.82|451.72|455.59|451.49|15
1633340060000|2021-10-04 09:34:20|455.71|451.61|456.04|451.94|456.04|451.94|455.7|451.6|20
1633340070000|2021-10-04 09:34:30|456.02|451.92|456.06|451.96|456.1|452|455.99|451.89|15
1633340080000|2021-10-04 09:34:40|456.05|451.95|456.02|451.92|456.08|451.98|456.02|451.92|15
1633340090000|2021-10-04 09:34:50|456|451.9|456.01|451.91|456.07|451.97|456|451.9|12
1633340100000|2021-10-04 09:35:00|455.97|451.87|455.9|451.8|456|451.9|455.9|451.8|11
1633340110000|2021-10-04 09:35:10|455.94|451.84|455.94|451.84|455.98|451.88|455.94|451.84|6
1633340120000|2021-10-04 09:35:20|455.96|451.86|455.86|451.76|455.97|451.87|455.86|451.76|12
1633340130000|2021-10-04 09:35:30|455.87|451.77|455.51|451.41|455.89|451.79|455.5|451.4|18
1633340140000|2021-10-04 09:35:40|455.5|451.4|455.49|451.39|455.64|451.54|455.49|451.39|18
1633340150000|2021-10-04 09:35:50|455.51|451.41|455.43|451.33|455.56|451.46|455.37|451.27|22
1633340160000|2021-10-04 09:36:00|455.41|451.31|455.39|451.29|455.46|451.36|455.37|451.27|8
1633340170000|2021-10-04 09:36:10|455.38|451.28|455.33|451.23|455.39|451.29|455.33|451.23|9
1633340180000|2021-10-04 09:36:20|455.36|451.26|455.2|451.1|455.36|451.26|455.2|451.1|6
1633340190000|2021-10-04 09:36:30|455.24|451.14|454.66|450.56|455.24|451.14|454.66|450.56|20
1633340200000|2021-10-04 09:36:40|454.67|450.57|454.45|450.35|454.73|450.63|454.45|450.35|22
1633340210000|2021-10-04 09:36:50|454.44|450.34|454.29|450.19|454.44|450.34|454.29|450.19|21
1633340220000|2021-10-04 09:37:00|454.3|450.2|454.03|449.93|454.33|450.23|454.01|449.91|22
1633340230000|2021-10-04 09:37:10|454.09|449.99|453.75|449.65|454.1|450|453.75|449.65|17
1633340240000|2021-10-04 09:37:20|453.72|449.62|453.46|449.36|453.72|449.62|453.46|449.36|20
1633340250000|2021-10-04 09:37:30|453.43|449.33|453.51|449.41|453.58|449.48|453.43|449.33|17
1633340260000|2021-10-04 09:37:40|453.54|449.44|453.73|449.63|453.84|449.74|453.5|449.4|20
1633340270000|2021-10-04 09:37:50|453.71|449.61|453.77|449.67|453.8|449.7|453.71|449.61|14
1633340280000|2021-10-04 09:38:00|453.76|449.66|453.69|449.59|453.78|449.68|453.68|449.58|14
1633340290000|2021-10-04 09:38:10|453.82|449.72|453.93|449.83|453.95|449.85|453.82|449.72|15
1633340300000|2021-10-04 09:38:20|453.92|449.82|454.01|449.91|454.02|449.92|453.88|449.78|14
1633340310000|2021-10-04 09:38:30|454.02|449.92|454.04|449.94|454.06|449.96|454.01|449.91|10
1633340320000|2021-10-04 09:38:40|454.02|449.92|454.06|449.96|454.13|450.03|454.01|449.91|13
1633340330000|2021-10-04 09:38:50|454.02|449.92|454.02|449.92|454.05|449.95|454|449.9|8
1633340340000|2021-10-04 09:39:00|454.03|449.93|453.6|449.5|454.07|449.97|453.6|449.5|20
1633340350000|2021-10-04 09:39:10|453.59|449.49|453.63|449.53|453.65|449.55|453.59|449.49|9
1633340360000|2021-10-04 09:39:20|453.61|449.51|453.64|449.54|453.65|449.55|453.61|449.51|9
1633340370000|2021-10-04 09:39:30|453.63|449.53|453.65|449.55|453.67|449.57|453.63|449.53|4
1633340380000|2021-10-04 09:39:40|453.63|449.53|454.04|449.94|454.04|449.94|453.63|449.53|14
1633340390000|2021-10-04 09:39:50|454.06|449.96|453.83|449.73|454.21|450.11|453.8|449.7|23
1633340400000|2021-10-04 09:40:00|453.82|449.72|453.83|449.73|453.93|449.83|453.8|449.7|16
1633340410000|2021-10-04 09:40:10|453.82|449.72|453.69|449.59|453.82|449.72|453.69|449.59|19
1633340420000|2021-10-04 09:40:20|453.72|449.62|453.84|449.74|453.84|449.74|453.59|449.49|15
1633340430000|2021-10-04 09:40:30|453.82|449.72|453.8|449.7|453.88|449.78|453.8|449.7|17
1633340440000|2021-10-04 09:40:40|453.79|449.69|453.78|449.68|453.86|449.76|453.77|449.67|11
1633340450000|2021-10-04 09:40:50|453.75|449.65|453.66|449.56|453.75|449.65|453.66|449.56|15
1633340460000|2021-10-04 09:41:00|453.68|449.58|453.64|449.54|453.72|449.62|453.64|449.54|12
1633340470000|2021-10-04 09:41:10|453.61|449.51|453.62|449.52|453.68|449.58|453.53|449.43|17
1633340480000|2021-10-04 09:41:20|453.64|449.54|453.7|449.6|453.71|449.61|453.64|449.54|6
1633340490000|2021-10-04 09:41:30|453.67|449.57|453.75|449.65|453.75|449.65|453.65|449.55|8
1633340500000|2021-10-04 09:41:40|453.76|449.66|454.01|449.91|454.01|449.91|453.67|449.57|11
1633340510000|2021-10-04 09:41:50|454|449.9|454.05|449.95|454.05|449.95|453.99|449.89|5
1633340520000|2021-10-04 09:42:00|454.06|449.96|454.03|449.93|454.07|449.97|454.03|449.93|5
1633340530000|2021-10-04 09:42:10|454.05|449.95|453.7|449.6|454.07|449.97|453.7|449.6|16
1633340540000|2021-10-04 09:42:20|453.69|449.59|453.65|449.55|453.7|449.6|453.63|449.53|12
1633340550000|2021-10-04 09:42:30|453.68|449.58|454.05|449.95|454.14|450.04|453.68|449.58|23
1633340560000|2021-10-04 09:42:40|454|449.9|454.32|450.22|454.34|450.24|454|449.9|16
1633340570000|2021-10-04 09:42:50|454.31|450.21|454.35|450.25|454.38|450.28|454.31|450.21|14
1633340580000|2021-10-04 09:43:00|454.34|450.24|454.34|450.24|454.36|450.26|454.33|450.23|5
1633340590000|2021-10-04 09:43:10|454.33|450.23|454.4|450.3|454.4|450.3|454.32|450.22|12
1633340600000|2021-10-04 09:43:20|454.41|450.31|454.41|450.31|454.45|450.35|454.35|450.25|18
1633340610000|2021-10-04 09:43:30|454.43|450.33|454.44|450.34|454.45|450.35|454.42|450.32|4
1633340620000|2021-10-04 09:43:40|454.45|450.35|454.24|450.14|454.45|450.35|454.2|450.1|8
1633340630000|2021-10-04 09:43:50|454.23|450.13|454.16|450.06|454.23|450.13|454.15|450.05|10
1633340640000|2021-10-04 09:44:00|454.13|450.03|453.73|449.63|454.13|450.03|453.73|449.63|15
1633340650000|2021-10-04 09:44:10|453.76|449.66|454.25|450.15|454.25|450.15|453.73|449.63|21
1633340660000|2021-10-04 09:44:20|454.16|450.06|454.36|450.26|454.36|450.26|454.16|450.06|11
1633340670000|2021-10-04 09:44:30|454.35|450.25|454.67|450.57|454.75|450.65|454.35|450.25|17
1633340680000|2021-10-04 09:44:40|454.68|450.58|454.75|450.65|454.75|450.65|454.65|450.55|15
1633340690000|2021-10-04 09:44:50|454.71|450.61|454.9|450.8|455.01|450.91|454.65|450.55|17
1633340700000|2021-10-04 09:45:00|454.92|450.82|454.85|450.75|455.07|450.97|454.85|450.75|11
1633340710000|2021-10-04 09:45:10|454.81|450.71|454.91|450.81|454.91|450.81|454.75|450.65|12
1633340720000|2021-10-04 09:45:20|454.8|450.7|454.88|450.78|454.88|450.78|454.8|450.7|9
1633340730000|2021-10-04 09:45:30|454.9|450.8|454.61|450.51|454.91|450.81|454.55|450.45|18
1633340740000|2021-10-04 09:45:40|454.6|450.5|454.48|450.38|454.6|450.5|454.4|450.3|10
1633340750000|2021-10-04 09:45:50|454.47|450.37|454.44|450.34|454.48|450.38|454.33|450.23|13
1633340760000|2021-10-04 09:46:00|454.45|450.35|454.4|450.3|454.45|450.35|454.4|450.3|5
1633340770000|2021-10-04 09:46:10|454.51|450.41|454.71|450.61|454.71|450.61|454.5|450.4|14
1633340780000|2021-10-04 09:46:20|454.75|450.65|455.01|450.91|455.03|450.93|454.7|450.6|11
1633340790000|2021-10-04 09:46:30|455.02|450.92|455.3|451.2|455.45|451.35|455.02|450.92|15
1633340800000|2021-10-04 09:46:40|455.56|451.46|455.92|451.82|455.99|451.89|455.49|451.39|24
1633340810000|2021-10-04 09:46:50|455.93|451.83|456.12|452.02|456.2|452.1|455.93|451.83|16
1633340820000|2021-10-04 09:47:00|456.2|452.1|456.37|452.27|456.37|452.27|456.12|452.02|18
1633340830000|2021-10-04 09:47:10|456.33|452.23|456.39|452.29|456.5|452.4|456.33|452.23|11
1633340840000|2021-10-04 09:47:20|456.41|452.31|456.55|452.45|456.59|452.49|456.39|452.29|14
1633340850000|2021-10-04 09:47:30|456.59|452.49|456.7|452.6|456.7|452.6|456.5|452.4|13
1633340860000|2021-10-04 09:47:40|456.65|452.55|456.66|452.56|456.66|452.56|456.37|452.27|16
1633340870000|2021-10-04 09:47:50|456.41|452.31|456.41|452.31|456.67|452.57|456.41|452.31|9
1633340880000|2021-10-04 09:48:00|456.45|452.35|456.59|452.49|456.59|452.49|456.41|452.31|7
1633340890000|2021-10-04 09:48:10|456.6|452.5|455.97|451.87|456.6|452.5|455.97|451.87|20
1633340900000|2021-10-04 09:48:20|455.98|451.88|456.14|452.04|456.22|452.12|455.98|451.88|19
1633340910000|2021-10-04 09:48:30|456.13|452.03|456.19|452.09|456.19|452.09|456.07|451.97|18
1633340920000|2021-10-04 09:48:40|456.15|452.05|456.16|452.06|456.2|452.1|456.02|451.92|16
1633340930000|2021-10-04 09:48:50|456.18|452.08|456.12|452.02|456.18|452.08|455.9|451.8|19
1633340940000|2021-10-04 09:49:00|456.13|452.03|456.38|452.28|456.44|452.34|456.13|452.03|21
1633340950000|2021-10-04 09:49:10|456.31|452.21|456.6|452.5|456.67|452.57|456.31|452.21|25
1633340960000|2021-10-04 09:49:20|456.68|452.58|456.87|452.77|456.87|452.77|456.6|452.5|19
1633340970000|2021-10-04 09:49:30|456.78|452.68|456.92|452.82|456.95|452.85|456.74|452.64|10
1633340980000|2021-10-04 09:49:40|457|452.9|457.13|453.03|457.13|453.03|457|452.9|12
1633340990000|2021-10-04 09:49:50|457.08|452.98|457|452.9|457.13|453.03|456.94|452.84|14
1633341000000|2021-10-04 09:50:00|456.93|452.83|456.84|452.74|457.11|453.01|456.84|452.74|16
1633341010000|2021-10-04 09:50:10|456.89|452.79|456.89|452.79|456.89|452.79|456.81|452.71|22
1633341020000|2021-10-04 09:50:20|456.97|452.87|456.83|452.73|457|452.9|456.8|452.7|11
1633341030000|2021-10-04 09:50:30|456.8|452.7|456.45|452.35|456.87|452.77|456.44|452.34|20
1633341040000|2021-10-04 09:50:40|456.5|452.4|456.36|452.26|456.5|452.4|456.32|452.22|15
1633341050000|2021-10-04 09:50:50|456.35|452.25|456.3|452.2|456.41|452.31|456.28|452.18|15
1633341060000|2021-10-04 09:51:00|456.33|452.23|456.5|452.4|456.5|452.4|456.3|452.2|15
1633341070000|2021-10-04 09:51:10|456.51|452.41|456.36|452.26|456.6|452.5|456.36|452.26|19
1633341080000|2021-10-04 09:51:20|456.4|452.3|456.44|452.34|456.5|452.4|456.35|452.25|15
1633341090000|2021-10-04 09:51:30|456.42|452.32|456.22|452.12|456.55|452.45|456.22|452.12|20
1633341100000|2021-10-04 09:51:40|456.25|452.15|456.02|451.92|456.25|452.15|456|451.9|19
1633341110000|2021-10-04 09:51:50|456.05|451.95|456.02|451.92|456.15|452.05|456.02|451.92|15
1633341120000|2021-10-04 09:52:00|456.05|451.95|456.06|451.96|456.2|452.1|456.03|451.93|13
1633341130000|2021-10-04 09:52:10|456|451.9|455.8|451.7|456.1|452|455.78|451.68|20
1633341140000|2021-10-04 09:52:20|455.85|451.75|455.62|451.52|455.88|451.78|455.55|451.45|17
1633341150000|2021-10-04 09:52:30|455.5|451.4|455.41|451.31|455.6|451.5|455.4|451.3|22
1633341160000|2021-10-04 09:52:40|455.42|451.32|455.38|451.28|455.42|451.32|455.33|451.23|5
1633341170000|2021-10-04 09:52:50|455.4|451.3|455.47|451.37|455.49|451.39|455.32|451.22|11
1633341180000|2021-10-04 09:53:00|455.48|451.38|455.7|451.6|455.71|451.61|455.4|451.3|23
1633341190000|2021-10-04 09:53:10|455.71|451.61|455.85|451.75|455.85|451.75|455.7|451.6|18
1633341200000|2021-10-04 09:53:20|455.83|451.73|455.8|451.7|455.9|451.8|455.8|451.7|11
1633341210000|2021-10-04 09:53:30|455.85|451.75|455.75|451.65|455.9|451.8|455.72|451.62|11
1633341220000|2021-10-04 09:53:40|455.74|451.64|455.66|451.56|455.83|451.73|455.62|451.52|11
1633341230000|2021-10-04 09:53:50|455.63|451.53|455.55|451.45|455.67|451.57|455.55|451.45|15
1633341240000|2021-10-04 09:54:00|455.65|451.55|455.72|451.62|455.84|451.74|455.55|451.45|14
1633341250000|2021-10-04 09:54:10|455.73|451.63|455.58|451.48|455.73|451.63|455.56|451.46|20
1633341260000|2021-10-04 09:54:20|455.53|451.43|455.49|451.39|455.6|451.5|455.49|451.39|15
1633341270000|2021-10-04 09:54:30|455.51|451.41|455.5|451.4|455.59|451.49|455.49|451.39|9
1633341280000|2021-10-04 09:54:40|455.49|451.39|455.5|451.4|455.57|451.47|455.48|451.38|8
1633341290000|2021-10-04 09:54:50|455.55|451.45|455.5|451.4|455.56|451.46|455.5|451.4|4
1633341300000|2021-10-04 09:55:00|455.7|451.6|455.72|451.62|455.74|451.64|455.6|451.5|8
1633341310000|2021-10-04 09:55:10|455.78|451.68|455.85|451.75|455.92|451.82|455.7|451.6|10
1633341320000|2021-10-04 09:55:20|455.9|451.8|455.66|451.56|456.06|451.96|455.66|451.56|15
1633341330000|2021-10-04 09:55:30|455.63|451.53|455.56|451.46|455.66|451.56|455.5|451.4|22
1633341340000|2021-10-04 09:55:40|455.54|451.44|455.53|451.43|455.65|451.55|455.5|451.4|11
1633341350000|2021-10-04 09:55:50|455.52|451.42|455.28|451.18|455.52|451.42|455.28|451.18|17
1633341360000|2021-10-04 09:56:00|455.35|451.25|455.31|451.21|455.4|451.3|455.28|451.18|12
1633341370000|2021-10-04 09:56:10|455.26|451.16|455.07|450.97|455.26|451.16|455.07|450.97|15
1633341380000|2021-10-04 09:56:20|454.95|450.85|455.05|450.95|455.15|451.05|454.88|450.78|14
1633341390000|2021-10-04 09:56:30|455.1|451|455.3|451.2|455.35|451.25|455.1|451|20
1633341400000|2021-10-04 09:56:40|455.34|451.24|455.51|451.41|455.57|451.47|455.3|451.2|10
1633341410000|2021-10-04 09:56:50|455.52|451.42|455.74|451.64|455.77|451.67|455.48|451.38|16
1633341420000|2021-10-04 09:57:00|455.72|451.62|455.37|451.27|455.73|451.63|455.37|451.27|16
1633341430000|2021-10-04 09:57:10|455.36|451.26|455.35|451.25|455.45|451.35|455.2|451.1|9
1633341440000|2021-10-04 09:57:20|455.4|451.3|455.38|451.28|455.4|451.3|455.34|451.24|9
1633341450000|2021-10-04 09:57:30|455.37|451.27|455.37|451.27|455.45|451.35|455.35|451.25|9
1633341460000|2021-10-04 09:57:40|455.45|451.35|455.36|451.26|455.45|451.35|455.34|451.24|8
1633341470000|2021-10-04 09:57:50|455.35|451.25|455.52|451.42|455.61|451.51|455.3|451.2|12
1633341480000|2021-10-04 09:58:00|455.49|451.39|455.95|451.85|455.95|451.85|455.49|451.39|16
1633341490000|2021-10-04 09:58:10|455.72|451.62|455.55|451.45|455.85|451.75|455.55|451.45|19
1633341500000|2021-10-04 09:58:20|455.47|451.37|455.58|451.48|455.6|451.5|455.43|451.33|10
1633341510000|2021-10-04 09:58:30|455.48|451.38|455.76|451.66|455.85|451.75|455.48|451.38|14
1633341520000|2021-10-04 09:58:40|455.77|451.67|456.01|451.91|456.01|451.91|455.77|451.67|9
1633341530000|2021-10-04 09:58:50|455.84|451.74|456.13|452.03|456.13|452.03|455.8|451.7|7
1633341540000|2021-10-04 09:59:00|456.17|452.07|456.3|452.2|456.31|452.21|456.17|452.07|4
1633341550000|2021-10-04 09:59:10|456.29|452.19|456.7|452.6|456.7|452.6|456.29|452.19|12
1633341560000|2021-10-04 09:59:20|456.78|452.68|457.13|453.03|457.21|453.11|456.78|452.68|29
1633341570000|2021-10-04 09:59:30|457.15|453.05|457.15|453.05|457.32|453.22|456.98|452.88|19
1633341580000|2021-10-04 09:59:40|457.02|452.92|456.76|452.66|457.25|453.15|456.76|452.66|18
1633341590000|2021-10-04 09:59:50|456.8|452.7|456.78|452.68|457|452.9|456.78|452.68|10
1633341600000|2021-10-04 10:00:00|456.82|452.72|456.64|452.54|456.83|452.73|456.55|452.45|14
1633341610000|2021-10-04 10:00:10|456.75|452.65|456.55|452.45|456.79|452.69|456.5|452.4|14
1633341620000|2021-10-04 10:00:20|456.6|452.5|456.66|452.56|456.7|452.6|456.46|452.36|13
1633341630000|2021-10-04 10:00:30|456.64|452.54|456.4|452.3|456.64|452.54|456.4|452.3|11
1633341640000|2021-10-04 10:00:40|456.44|452.34|456.52|452.42|456.52|452.42|456.33|452.23|12
1633341650000|2021-10-04 10:00:50|456.51|452.41|456.47|452.37|456.54|452.44|456.47|452.37|6
1633341660000|2021-10-04 10:01:00|456.54|452.44|456.68|452.58|456.72|452.62|456.54|452.44|14
1633341670000|2021-10-04 10:01:10|456.69|452.59|456.7|452.6|456.76|452.66|456.68|452.58|16
1633341680000|2021-10-04 10:01:20|456.68|452.58|456.47|452.37|456.68|452.58|456.35|452.25|13
1633341690000|2021-10-04 10:01:30|456.48|452.38|456.1|452|456.49|452.39|456.1|452|7
1633341700000|2021-10-04 10:01:40|456.11|452.01|455.58|451.48|456.14|452.04|455.58|451.48|22
1633341710000|2021-10-04 10:01:50|455.57|451.47|455.89|451.79|455.94|451.84|455.5|451.4|16
1633341720000|2021-10-04 10:02:00|455.87|451.77|455.95|451.85|455.99|451.89|455.8|451.7|7
1633341730000|2021-10-04 10:02:10|455.87|451.77|456.05|451.95|456.1|452|455.87|451.77|10
1633341740000|2021-10-04 10:02:20|456.06|451.96|456.25|452.15|456.3|452.2|456.06|451.96|12
1633341750000|2021-10-04 10:02:30|456.27|452.17|456.2|452.1|456.3|452.2|456.2|452.1|17
1633341760000|2021-10-04 10:02:40|456.24|452.14|456.1|452|456.25|452.15|455.95|451.85|16
1633341770000|2021-10-04 10:02:50|456|451.9|456.12|452.02|456.12|452.02|456|451.9|7
1633341780000|2021-10-04 10:03:00|456.2|452.1|455.81|451.71|456.2|452.1|455.81|451.71|18
1633341790000|2021-10-04 10:03:10|455.82|451.72|455.9|451.8|455.92|451.82|455.8|451.7|9
1633341800000|2021-10-04 10:03:20|456|451.9|456.23|452.13|456.24|452.14|455.89|451.79|21
1633341810000|2021-10-04 10:03:30|456.29|452.19|456.1|452|456.29|452.19|456.06|451.96|9
1633341820000|2021-10-04 10:03:40|456.11|452.01|456.06|451.96|456.11|452.01|455.97|451.87|16
1633341830000|2021-10-04 10:03:50|456.03|451.93|456.09|451.99|456.1|452|455.95|451.85|7
1633341840000|2021-10-04 10:04:00|456.12|452.02|456.12|452.02|456.32|452.22|456.08|451.98|13
1633341850000|2021-10-04 10:04:10|456.1|452|456.3|452.2|456.3|452.2|456.1|452|3
1633341860000|2021-10-04 10:04:20|456.2|452.1|456.01|451.91|456.27|452.17|455.95|451.85|11
1633341870000|2021-10-04 10:04:30|456.03|451.93|456.59|452.49|456.59|452.49|455.88|451.78|19
1633341880000|2021-10-04 10:04:40|456.55|452.45|456.49|452.39|456.55|452.45|456.44|452.34|5
1633341890000|2021-10-04 10:04:50|456.46|452.36|456.46|452.36|456.53|452.43|456.42|452.32|11
1633341900000|2021-10-04 10:05:00|456.43|452.33|456.5|452.4|456.55|452.45|456.43|452.33|7
1633341910000|2021-10-04 10:05:10|456.61|452.51|456.82|452.72|456.82|452.72|456.5|452.4|15
1633341920000|2021-10-04 10:05:20|456.8|452.7|456.36|452.26|456.8|452.7|456.35|452.25|21
1633341930000|2021-10-04 10:05:30|456.32|452.22|456.23|452.13|456.35|452.25|456.18|452.08|13
1633341940000|2021-10-04 10:05:40|456.25|452.15|456.1|452|456.25|452.15|456.06|451.96|19
1633341950000|2021-10-04 10:05:50|456.12|452.02|456.15|452.05|456.15|452.05|456.11|452.01|5
1633341960000|2021-10-04 10:06:00|456|451.9|456.05|451.95|456.05|451.95|455.99|451.89|13
1633341970000|2021-10-04 10:06:10|456.1|452|456|451.9|456.29|452.19|456|451.9|13
1633341980000|2021-10-04 10:06:20|456.04|451.94|456.01|451.91|456.04|451.94|455.95|451.85|7
1633341990000|2021-10-04 10:06:30|455.99|451.89|456|451.9|456.07|451.97|455.96|451.86|17
1633342000000|2021-10-04 10:06:40|455.98|451.88|456.4|452.3|456.4|452.3|455.98|451.88|16
1633342010000|2021-10-04 10:06:50|456.46|452.36|456.45|452.35|456.5|452.4|456.4|452.3|12
1633342020000|2021-10-04 10:07:00|456.5|452.4|456.3|452.2|456.5|452.4|456.25|452.15|11
1633342030000|2021-10-04 10:07:10|456.31|452.21|456.15|452.05|456.31|452.21|456.15|452.05|10
1633342040000|2021-10-04 10:07:20|456.1|452|456.24|452.14|456.29|452.19|456.1|452|14
1633342050000|2021-10-04 10:07:30|456.2|452.1|456.26|452.16|456.3|452.2|456.2|452.1|11
1633342060000|2021-10-04 10:07:40|456.28|452.18|456.35|452.25|456.35|452.25|456.28|452.18|4
1633342070000|2021-10-04 10:07:50|456.37|452.27|456.16|452.06|456.38|452.28|456.16|452.06|14
1633342080000|2021-10-04 10:08:00|456.18|452.08|455.94|451.84|456.18|452.08|455.93|451.83|21
1633342090000|2021-10-04 10:08:10|455.95|451.85|455.96|451.86|455.96|451.86|455.94|451.84|9
1633342100000|2021-10-04 10:08:20|456.04|451.94|455.98|451.88|456.04|451.94|455.96|451.86|10
1633342110000|2021-10-04 10:08:30|455.97|451.87|456.08|451.98|456.15|452.05|455.97|451.87|12
1633342120000|2021-10-04 10:08:40|456.06|451.96|456.06|451.96|456.11|452.01|456.05|451.95|16
1633342130000|2021-10-04 10:08:50|456.05|451.95|455.96|451.86|456.3|452.2|455.96|451.86|17
1633342140000|2021-10-04 10:09:00|456|451.9|455.9|451.8|456.19|452.09|455.9|451.8|17
1633342150000|2021-10-04 10:09:10|455.96|451.86|455.8|451.7|456.03|451.93|455.8|451.7|12
1633342160000|2021-10-04 10:09:20|455.88|451.78|455.7|451.6|455.9|451.8|455.7|451.6|12
1633342170000|2021-10-04 10:09:30|455.65|451.55|455.9|451.8|455.91|451.81|455.65|451.55|4
1633342180000|2021-10-04 10:09:40|455.91|451.81|455.69|451.59|455.94|451.84|455.69|451.59|12
1633342190000|2021-10-04 10:09:50|455.87|451.77|455.99|451.89|455.99|451.89|455.87|451.77|5
1633342200000|2021-10-04 10:10:00|456.01|451.91|456|451.9|456.01|451.91|455.8|451.7|9
1633342210000|2021-10-04 10:10:10|456.12|452.02|456.2|452.1|456.2|452.1|456|451.9|12
1633342220000|2021-10-04 10:10:20|456.15|452.05|456.12|452.02|456.16|452.06|456.1|452|8
1633342230000|2021-10-04 10:10:30|456.15|452.05|456.16|452.06|456.3|452.2|456.12|452.02|16
1633342240000|2021-10-04 10:10:40|456.15|452.05|455.92|451.82|456.15|452.05|455.92|451.82|7
1633342250000|2021-10-04 10:10:50|455.97|451.87|455.96|451.86|455.97|451.87|455.77|451.67|17
1633342260000|2021-10-04 10:11:00|456|451.9|455.85|451.75|456|451.9|455.8|451.7|8
1633342270000|2021-10-04 10:11:10|455.78|451.68|455.89|451.79|455.89|451.79|455.75|451.65|5
1633342280000|2021-10-04 10:11:20|455.8|451.7|455.46|451.36|455.82|451.72|455.4|451.3|13
1633342290000|2021-10-04 10:11:30|455.4|451.3|455.15|451.05|455.4|451.3|455.05|450.95|16
1633342300000|2021-10-04 10:11:40|455.1|451|455|450.9|455.15|451.05|454.9|450.8|14
1633342310000|2021-10-04 10:11:50|454.91|450.81|455|450.9|455.1|451|454.91|450.81|10
1633342320000|2021-10-04 10:12:00|455.01|450.91|455.02|450.92|455.04|450.94|455|450.9|6
1633342330000|2021-10-04 10:12:10|455.03|450.93|455.07|450.97|455.08|450.98|455|450.9|12
1633342340000|2021-10-04 10:12:20|455.08|450.98|455.14|451.04|455.18|451.08|455.08|450.98|7
1633342350000|2021-10-04 10:12:30|455.16|451.06|455.17|451.07|455.18|451.08|455.16|451.06|4
1633342360000|2021-10-04 10:12:40|455.25|451.15|455.35|451.25|455.45|451.35|455.25|451.15|5
1633342370000|2021-10-04 10:12:50|455.38|451.28|455.4|451.3|455.42|451.32|455.34|451.24|12
1633342380000|2021-10-04 10:13:00|455.43|451.33|455.73|451.63|455.73|451.63|455.43|451.33|17
1633342390000|2021-10-04 10:13:10|455.74|451.64|455.76|451.66|455.76|451.66|455.74|451.64|3
1633342400000|2021-10-04 10:13:20|455.78|451.68|455.46|451.36|455.79|451.69|455.41|451.31|19
1633342410000|2021-10-04 10:13:30|455.41|451.31|455.21|451.11|455.41|451.31|455.16|451.06|14
1633342420000|2021-10-04 10:13:40|455.17|451.07|454.97|450.87|455.17|451.07|454.93|450.83|15
1633342430000|2021-10-04 10:13:50|454.95|450.85|454.98|450.88|454.98|450.88|454.92|450.82|10
1633342440000|2021-10-04 10:14:00|454.97|450.87|455.06|450.96|455.15|451.05|454.97|450.87|11
1633342450000|2021-10-04 10:14:10|455.08|450.98|455.1|451|455.14|451.04|455.08|450.98|10
1633342460000|2021-10-04 10:14:20|455.14|451.04|454.95|450.85|455.15|451.05|454.95|450.85|10
1633342470000|2021-10-04 10:14:30|454.85|450.75|454.88|450.78|454.95|450.85|454.85|450.75|8
1633342480000|2021-10-04 10:14:40|454.9|450.8|455|450.9|455.05|450.95|454.87|450.77|10
1633342490000|2021-10-04 10:14:50|455.05|450.95|454.9|450.8|455.07|450.97|454.9|450.8|8
1633342500000|2021-10-04 10:15:00|454.93|450.83|454.98|450.88|455.06|450.96|454.9|450.8|19
1633342510000|2021-10-04 10:15:10|454.95|450.85|454.88|450.78|454.95|450.85|454.81|450.71|12
1633342520000|2021-10-04 10:15:20|454.83|450.73|454.78|450.68|454.84|450.74|454.75|450.65|12
1633342530000|2021-10-04 10:15:30|454.8|450.7|454.81|450.71|454.87|450.77|454.71|450.61|19
1633342540000|2021-10-04 10:15:40|454.83|450.73|454.42|450.32|454.83|450.73|454.4|450.3|12
1633342550000|2021-10-04 10:15:50|454.43|450.33|454.12|450.02|454.43|450.33|454.12|450.02|16
1633342560000|2021-10-04 10:16:00|454.11|450.01|454.02|449.92|454.11|450.01|453.8|449.7|21
1633342570000|2021-10-04 10:16:10|454.05|449.95|453.94|449.84|454.15|450.05|453.9|449.8|11
1633342580000|2021-10-04 10:16:20|453.95|449.85|454.1|450|454.1|450|453.84|449.74|15
1633342590000|2021-10-04 10:16:30|454|449.9|454.04|449.94|454.11|450.01|453.9|449.8|15
1633342600000|2021-10-04 10:16:40|454|449.9|454.24|450.14|454.24|450.14|454|449.9|7
1633342610000|2021-10-04 10:16:50|454.25|450.15|454.1|450|454.3|450.2|454.1|450|13
1633342620000|2021-10-04 10:17:00|454.05|449.95|454.03|449.93|454.1|450|454|449.9|6
1633342630000|2021-10-04 10:17:10|454|449.9|453.95|449.85|454.08|449.98|453.95|449.85|8
1633342640000|2021-10-04 10:17:20|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1633342650000|2021-10-04 10:17:30|453.95|449.85|453.95|449.85|453.95|449.85|453.95|449.85|1
1633342660000|2021-10-04 10:17:40|454|449.9|453.92|449.82|454|449.9|453.91|449.81|8
1633342670000|2021-10-04 10:17:50|453.98|449.88|453.88|449.78|454.05|449.95|453.87|449.77|22
1633342680000|2021-10-04 10:18:00|453.87|449.77|453.28|449.18|453.89|449.79|453.28|449.18|26
1633342690000|2021-10-04 10:18:10|453.29|449.19|453.04|448.94|453.29|449.19|453|448.9|17
1633342700000|2021-10-04 10:18:20|453.02|448.92|453.05|448.95|453.05|448.95|452.96|448.86|15
1633342710000|2021-10-04 10:18:30|453|448.9|452.85|448.75|453|448.9|452.8|448.7|8
1633342720000|2021-10-04 10:18:40|452.8|448.7|452.75|448.65|452.8|448.7|452.7|448.6|6
1633342730000|2021-10-04 10:18:50|452.57|448.47|452.75|448.65|452.75|448.65|452.57|448.47|3
1633342740000|2021-10-04 10:19:00|452.7|448.6|452.53|448.43|452.7|448.6|452.53|448.43|10
1633342750000|2021-10-04 10:19:10|452.74|448.64|453.11|449.01|453.25|449.15|452.7|448.6|19
1633342760000|2021-10-04 10:19:20|453.1|449|453.15|449.05|453.2|449.1|453.08|448.98|11
1633342770000|2021-10-04 10:19:30|453.05|448.95|453.01|448.91|453.05|448.95|453|448.9|4
1633342780000|2021-10-04 10:19:40|453|448.9|452.8|448.7|453.01|448.91|452.79|448.69|7
1633342790000|2021-10-04 10:19:50|452.83|448.73|452.85|448.75|452.87|448.77|452.83|448.73|3
1633342800000|2021-10-04 10:20:00|452.8|448.7|452.6|448.5|452.8|448.7|452.6|448.5|10
1633342810000|2021-10-04 10:20:10|452.55|448.45|452.41|448.31|452.55|448.45|452.41|448.31|7
1633342820000|2021-10-04 10:20:20|452.45|448.35|451.99|447.89|452.45|448.35|451.74|447.64|16
1633342830000|2021-10-04 10:20:30|451.98|447.88|451.93|447.83|452.01|447.91|451.93|447.83|15
1633342840000|2021-10-04 10:20:40|451.95|447.85|452.42|448.32|452.49|448.39|451.95|447.85|24
1633342850000|2021-10-04 10:20:50|452.4|448.3|452.18|448.08|452.66|448.56|452.18|448.08|17
1633342860000|2021-10-04 10:21:00|452.16|448.06|452.05|447.95|452.2|448.1|452|447.9|13
1633342870000|2021-10-04 10:21:10|452.1|448|451.92|447.82|452.1|448|451.75|447.65|20
1633342880000|2021-10-04 10:21:20|451.91|447.81|451.21|447.11|451.91|447.81|451.17|447.07|19
1633342890000|2021-10-04 10:21:30|451.15|447.05|451.01|446.91|451.35|447.25|450.96|446.86|23
1633342900000|2021-10-04 10:21:40|451.02|446.92|450.85|446.75|451.05|446.95|450.85|446.75|22
1633342910000|2021-10-04 10:21:50|450.87|446.77|450.97|446.87|451.07|446.97|450.78|446.68|19
1633342920000|2021-10-04 10:22:00|450.95|446.85|451|446.9|451.01|446.91|450.81|446.71|17
1633342930000|2021-10-04 10:22:10|451.19|447.09|450.8|446.7|451.44|447.34|450.8|446.7|23
1633342940000|2021-10-04 10:22:20|450.75|446.65|450.85|446.75|450.9|446.8|450.75|446.65|12
1633342950000|2021-10-04 10:22:30|450.78|446.68|450.48|446.38|450.88|446.78|450.48|446.38|24
1633342960000|2021-10-04 10:22:40|450.46|446.36|450.73|446.63|450.79|446.69|450.46|446.36|21
1633342970000|2021-10-04 10:22:50|450.7|446.6|450.56|446.46|450.86|446.76|450.5|446.4|20
1633342980000|2021-10-04 10:23:00|450.55|446.45|450.54|446.44|450.56|446.46|450.49|446.39|9
1633342990000|2021-10-04 10:23:10|450.53|446.43|450.63|446.53|450.71|446.61|450.53|446.43|8
1633343000000|2021-10-04 10:23:20|450.65|446.55|450.59|446.49|450.68|446.58|450.55|446.45|15
1633343010000|2021-10-04 10:23:30|450.63|446.53|450.46|446.36|450.7|446.6|450.45|446.35|16
1633343020000|2021-10-04 10:23:40|450.4|446.3|450.55|446.45|450.63|446.53|450.3|446.2|18
1633343030000|2021-10-04 10:23:50|450.6|446.5|450.6|446.5|450.62|446.52|450.5|446.4|10
1633343040000|2021-10-04 10:24:00|450.62|446.52|450.52|446.42|450.62|446.52|450.47|446.37|13
1633343050000|2021-10-04 10:24:10|450.56|446.46|450.5|446.4|450.56|446.46|450.37|446.27|7
1633343060000|2021-10-04 10:24:20|450.45|446.35|450.51|446.41|450.64|446.54|450.45|446.35|11
1633343070000|2021-10-04 10:24:30|450.64|446.54|450.68|446.58|450.85|446.75|450.6|446.5|12
1633343080000|2021-10-04 10:24:40|450.69|446.59|450.83|446.73|450.95|446.85|450.69|446.59|15
1633343090000|2021-10-04 10:24:50|450.86|446.76|451.15|447.05|451.15|447.05|450.86|446.76|16
1633343100000|2021-10-04 10:25:00|451.1|447|451.17|447.07|451.22|447.12|451.1|447|9
1633343110000|2021-10-04 10:25:10|451.2|447.1|451.33|447.23|451.41|447.31|451.2|447.1|20
1633343120000|2021-10-04 10:25:20|451.36|447.26|451.28|447.18|451.36|447.26|451.28|447.18|6
1633343130000|2021-10-04 10:25:30|451.25|447.15|451.1|447|451.3|447.2|451.1|447|14
1633343140000|2021-10-04 10:25:40|451.2|447.1|451.6|447.5|451.6|447.5|451.18|447.08|24
1633343150000|2021-10-04 10:25:50|451.62|447.52|451.7|447.6|451.7|447.6|451.6|447.5|3
1633343160000|2021-10-04 10:26:00|451.65|447.55|451.45|447.35|451.65|447.55|451.45|447.35|11
1633343170000|2021-10-04 10:26:10|451.43|447.33|451.55|447.45|451.55|447.45|451.26|447.16|19
1633343180000|2021-10-04 10:26:20|451.6|447.5|451.45|447.35|451.89|447.79|451.45|447.35|24
1633343190000|2021-10-04 10:26:30|451.4|447.3|451.24|447.14|451.46|447.36|451.24|447.14|15
1633343200000|2021-10-04 10:26:40|451.3|447.2|451.33|447.23|451.5|447.4|451.3|447.2|14
1633343210000|2021-10-04 10:26:50|451.3|447.2|451.2|447.1|451.35|447.25|451.2|447.1|7
1633343220000|2021-10-04 10:27:00|451.17|447.07|451.46|447.36|451.46|447.36|451.17|447.07|12
1633343230000|2021-10-04 10:27:10|451.51|447.41|451.54|447.44|451.66|447.56|451.5|447.4|12
1633343240000|2021-10-04 10:27:20|451.56|447.46|451.8|447.7|451.85|447.75|451.53|447.43|20
1633343250000|2021-10-04 10:27:30|451.85|447.75|451.8|447.7|451.9|447.8|451.8|447.7|15
1633343260000|2021-10-04 10:27:40|451.85|447.75|451.8|447.7|451.92|447.82|451.8|447.7|7
1633343270000|2021-10-04 10:27:50|451.83|447.73|452.14|448.04|452.14|448.04|451.83|447.73|10
1633343280000|2021-10-04 10:28:00|452.16|448.06|451.93|447.83|452.16|448.06|451.9|447.8|14
1633343290000|2021-10-04 10:28:10|451.95|447.85|451.93|447.83|451.95|447.85|451.93|447.83|4
1633343300000|2021-10-04 10:28:20|451.91|447.81|452.19|448.09|452.19|448.09|451.91|447.81|9
1633343310000|2021-10-04 10:28:30|452.34|448.24|452.55|448.45|452.62|448.52|452.33|448.23|15
1633343320000|2021-10-04 10:28:40|452.6|448.5|452.6|448.5|452.6|448.5|452.55|448.45|5
1633343330000|2021-10-04 10:28:50|452.57|448.47|452.7|448.6|452.7|448.6|452.57|448.47|3
1633343340000|2021-10-04 10:29:00|452.8|448.7|453.27|449.17|453.29|449.19|452.8|448.7|19
1633343350000|2021-10-04 10:29:10|453.26|449.16|453.73|449.63|453.73|449.63|453.24|449.14|23
1633343360000|2021-10-04 10:29:20|453.72|449.62|453.81|449.71|453.85|449.75|453.69|449.59|28
1633343370000|2021-10-04 10:29:30|453.82|449.72|453.93|449.83|453.95|449.85|453.8|449.7|11
1633343380000|2021-10-04 10:29:40|453.88|449.78|454.07|449.97|454.07|449.97|453.8|449.7|17
1633343390000|2021-10-04 10:29:50|454.08|449.98|454.44|450.34|454.45|450.35|454.08|449.98|17
1633343400000|2021-10-04 10:30:00|454.54|450.44|455.2|451.1|455.2|451.1|454.54|450.44|24
1633343410000|2021-10-04 10:30:10|455.23|451.13|454.61|450.51|455.64|451.54|454.61|450.51|32
1633343420000|2021-10-04 10:30:20|454.6|450.5|453.95|449.85|454.6|450.5|453.9|449.8|20
1633343430000|2021-10-04 10:30:30|453.86|449.76|453.8|449.7|453.91|449.81|453.8|449.7|6
1633343440000|2021-10-04 10:30:40|453.85|449.75|453.6|449.5|453.86|449.76|453.6|449.5|20
1633343450000|2021-10-04 10:30:50|453.65|449.55|453.78|449.68|454.02|449.92|453.65|449.55|20
1633343460000|2021-10-04 10:31:00|453.8|449.7|453.7|449.6|453.8|449.7|453.6|449.5|13
1633343470000|2021-10-04 10:31:10|453.72|449.62|454.28|450.18|454.3|450.2|453.72|449.62|23
1633343480000|2021-10-04 10:31:20|454.27|450.17|454.49|450.39|454.49|450.39|454.12|450.02|18
1633343490000|2021-10-04 10:31:30|454.5|450.4|454.48|450.38|454.55|450.45|454.48|450.38|7
1633343500000|2021-10-04 10:31:40|454.47|450.37|454.7|450.6|454.72|450.62|454.47|450.37|13
1633343510000|2021-10-04 10:31:50|454.74|450.64|455.1|451|455.1|451|454.74|450.64|21
1633343520000|2021-10-04 10:32:00|455.16|451.06|454.25|450.15|455.2|451.1|454.25|450.15|22
1633343530000|2021-10-04 10:32:10|454.26|450.16|454.09|449.99|454.28|450.18|454.06|449.96|17
1633343540000|2021-10-04 10:32:20|454.08|449.98|454.05|449.95|454.15|450.05|454|449.9|22
1633343550000|2021-10-04 10:32:30|454.1|450|453.59|449.49|454.15|450.05|453.54|449.44|25
1633343560000|2021-10-04 10:32:40|453.53|449.43|452.7|448.6|453.57|449.47|452.7|448.6|22
1633343570000|2021-10-04 10:32:50|452.6|448.5|452.7|448.6|452.82|448.72|452.54|448.44|23
1633343580000|2021-10-04 10:33:00|452.71|448.61|452.65|448.55|452.71|448.61|452.45|448.35|13
1633343590000|2021-10-04 10:33:10|452.7|448.6|452.8|448.7|452.9|448.8|452.65|448.55|16
1633343600000|2021-10-04 10:33:20|452.64|448.54|452.68|448.58|452.75|448.65|452.6|448.5|10
1633343610000|2021-10-04 10:33:30|452.63|448.53|452.5|448.4|452.63|448.53|452.47|448.37|14
1633343620000|2021-10-04 10:33:40|452.49|448.39|452.41|448.31|452.65|448.55|452.35|448.25|14
1633343630000|2021-10-04 10:33:50|452.4|448.3|452.35|448.25|452.4|448.3|452.25|448.15|4
1633343640000|2021-10-04 10:34:00|452.26|448.16|452.55|448.45|452.55|448.45|452.2|448.1|15
1633343650000|2021-10-04 10:34:10|452.43|448.33|452.48|448.38|452.54|448.44|452.43|448.33|14
1633343660000|2021-10-04 10:34:20|452.38|448.28|452.38|448.28|452.38|448.28|452.38|448.28|1
1633343670000|2021-10-04 10:34:30|452.35|448.25|452.4|448.3|452.4|448.3|452.35|448.25|5
1633343680000|2021-10-04 10:34:40|452.41|448.31|452.4|448.3|452.45|448.35|452.4|448.3|5
1633343690000|2021-10-04 10:34:50|452.51|448.41|452.1|448|452.52|448.42|452.1|448|16
1633343700000|2021-10-04 10:35:00|452.15|448.05|452.16|448.06|452.24|448.14|452.1|448|13
1633343710000|2021-10-04 10:35:10|452.14|448.04|452.15|448.05|452.16|448.06|452.14|448.04|8
1633343720000|2021-10-04 10:35:20|452.2|448.1|452.16|448.06|452.26|448.16|452.1|448|10
1633343730000|2021-10-04 10:35:30|452.17|448.07|452.1|448|452.31|448.21|452.1|448|8
1633343740000|2021-10-04 10:35:40|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1633343750000|2021-10-04 10:35:50|452.2|448.1|451.74|447.64|452.2|448.1|451.74|447.64|17
1633343760000|2021-10-04 10:36:00|451.76|447.66|451.49|447.39|451.76|447.66|451.49|447.39|17
1633343770000|2021-10-04 10:36:10|451.58|447.48|451.55|447.45|451.65|447.55|451.55|447.45|6
1633343780000|2021-10-04 10:36:20|451.57|447.47|452|447.9|452|447.9|451.55|447.45|12
1633343790000|2021-10-04 10:36:30|452.1|448|452.12|448.02|452.12|448.02|451.9|447.8|12
1633343800000|2021-10-04 10:36:40|452.1|448|452.25|448.15|452.32|448.22|452.1|448|13
1633343810000|2021-10-04 10:36:50|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|2
1633343820000|2021-10-04 10:37:00|452.29|448.19|452.5|448.4|452.5|448.4|452.29|448.19|8
1633343830000|2021-10-04 10:37:10|452.55|448.45|452.48|448.38|452.55|448.45|452.48|448.38|5
1633343840000|2021-10-04 10:37:20|452.5|448.4|452.3|448.2|452.5|448.4|452.3|448.2|10
1633343850000|2021-10-04 10:37:30|452.35|448.25|451.85|447.75|452.35|448.25|451.85|447.75|14
1633343860000|2021-10-04 10:37:40|451.9|447.8|451.9|447.8|451.93|447.83|451.75|447.65|12
1633343870000|2021-10-04 10:37:50|451.82|447.72|451.87|447.77|451.88|447.78|451.8|447.7|7
1633343880000|2021-10-04 10:38:00|451.9|447.8|451.98|447.88|451.98|447.88|451.9|447.8|2
1633343890000|2021-10-04 10:38:10|451.88|447.78|451.9|447.8|451.98|447.88|451.88|447.78|7
1633343900000|2021-10-04 10:38:20|451.75|447.65|451.73|447.63|451.75|447.65|451.73|447.63|2
1633343910000|2021-10-04 10:38:30|451.8|447.7|451.52|447.42|451.8|447.7|451.52|447.42|4
1633343920000|2021-10-04 10:38:40|451.59|447.49|451.86|447.76|451.91|447.81|451.54|447.44|12
1633343930000|2021-10-04 10:38:50|451.87|447.77|451.95|447.85|451.95|447.85|451.86|447.76|6
1633343940000|2021-10-04 10:39:00|451.96|447.86|451.76|447.66|451.96|447.86|451.76|447.66|4
1633343960000|2021-10-04 10:39:20|451.75|447.65|451.75|447.65|451.75|447.65|451.75|447.65|1
1633343970000|2021-10-04 10:39:30|451.86|447.76|452.2|448.1|452.2|448.1|451.8|447.7|13
1633343980000|2021-10-04 10:39:40|452.15|448.05|452.2|448.1|452.2|448.1|452.14|448.04|3
1633343990000|2021-10-04 10:39:50|452.22|448.12|452.59|448.49|452.59|448.49|452.2|448.1|11
1633344000000|2021-10-04 10:40:00|452.58|448.48|452.59|448.49|452.59|448.49|452.58|448.48|2
1633344010000|2021-10-04 10:40:10|452.58|448.48|452.59|448.49|452.59|448.49|452.58|448.48|2
1633344020000|2021-10-04 10:40:20|452.57|448.47|452.41|448.31|452.59|448.49|452.4|448.3|8
1633344030000|2021-10-04 10:40:30|452.3|448.2|452.15|448.05|452.3|448.2|452.15|448.05|14
1633344040000|2021-10-04 10:40:40|452.18|448.08|452.3|448.2|452.3|448.2|452.15|448.05|8
1633344060000|2021-10-04 10:41:00|452.26|448.16|452.26|448.16|452.26|448.16|452.26|448.16|1
1633344070000|2021-10-04 10:41:10|452.25|448.15|451.96|447.86|452.26|448.16|451.96|447.86|11
1633344080000|2021-10-04 10:41:20|451.95|447.85|451.87|447.77|451.96|447.86|451.87|447.77|16
1633344090000|2021-10-04 10:41:30|451.88|447.78|451.7|447.6|451.93|447.83|451.7|447.6|6
1633344100000|2021-10-04 10:41:40|451.75|447.65|451.85|447.75|451.85|447.75|451.75|447.65|2
1633344110000|2021-10-04 10:41:50|451.77|447.67|451.78|447.68|451.81|447.71|451.73|447.63|8
1633344120000|2021-10-04 10:42:00|451.76|447.66|451.51|447.41|451.76|447.66|451.42|447.32|12
1633344130000|2021-10-04 10:42:10|451.48|447.38|451.51|447.41|451.51|447.41|451.38|447.28|6
1633344140000|2021-10-04 10:42:20|451.47|447.37|451.5|447.4|451.51|447.41|451.43|447.33|8
1633344150000|2021-10-04 10:42:30|451.57|447.47|451.68|447.58|451.76|447.66|451.57|447.47|15
1633344160000|2021-10-04 10:42:40|451.67|447.57|451.61|447.51|451.75|447.65|451.56|447.46|14
1633344170000|2021-10-04 10:42:50|451.6|447.5|451.58|447.48|451.72|447.62|451.58|447.48|8
1633344180000|2021-10-04 10:43:00|451.59|447.49|451.75|447.65|451.75|447.65|451.57|447.47|5
1633344190000|2021-10-04 10:43:10|451.74|447.64|451.47|447.37|451.74|447.64|451.47|447.37|8
1633344200000|2021-10-04 10:43:20|451.59|447.49|451.84|447.74|451.89|447.79|451.59|447.49|20
1633344210000|2021-10-04 10:43:30|451.83|447.73|451.55|447.45|451.84|447.74|451.55|447.45|14
1633344220000|2021-10-04 10:43:40|451.59|447.49|451.65|447.55|451.68|447.58|451.5|447.4|14
1633344230000|2021-10-04 10:43:50|451.66|447.56|451.54|447.44|451.67|447.57|451.52|447.42|11
1633344240000|2021-10-04 10:44:00|451.55|447.45|451.67|447.57|451.67|447.57|451.55|447.45|2
1633344250000|2021-10-04 10:44:10|451.68|447.58|451.69|447.59|451.7|447.6|451.68|447.58|4
1633344260000|2021-10-04 10:44:20|451.68|447.58|451.69|447.59|451.69|447.59|451.68|447.58|2
1633344270000|2021-10-04 10:44:30|451.68|447.58|451.52|447.42|451.68|447.58|451.52|447.42|7
1633344280000|2021-10-04 10:44:40|451.51|447.41|451.57|447.47|451.57|447.47|451.4|447.3|8
1633344290000|2021-10-04 10:44:50|451.37|447.27|451.37|447.27|451.37|447.27|451.37|447.27|1
1633344300000|2021-10-04 10:45:00|451.41|447.31|451.51|447.41|451.63|447.53|451.41|447.31|12
1633344310000|2021-10-04 10:45:10|451.63|447.53|451.91|447.81|451.95|447.85|451.63|447.53|20
1633344320000|2021-10-04 10:45:20|451.94|447.84|451.74|447.64|451.94|447.84|451.7|447.6|13
1633344330000|2021-10-04 10:45:30|451.73|447.63|451.6|447.5|451.73|447.63|451.47|447.37|9
1633344340000|2021-10-04 10:45:40|451.59|447.49|451.55|447.45|451.67|447.57|451.5|447.4|12
1633344350000|2021-10-04 10:45:50|451.52|447.42|451.53|447.43|451.6|447.5|451.49|447.39|15
1633344360000|2021-10-04 10:46:00|451.49|447.39|451.36|447.26|451.49|447.39|451.36|447.26|7
1633344370000|2021-10-04 10:46:10|451.49|447.39|451.55|447.45|451.55|447.45|451.38|447.28|15
1633344380000|2021-10-04 10:46:20|451.45|447.35|451.47|447.37|451.6|447.5|451.41|447.31|15
1633344390000|2021-10-04 10:46:30|451.52|447.42|451.3|447.2|451.52|447.42|451.3|447.2|6
1633344400000|2021-10-04 10:46:40|451.32|447.22|451.23|447.13|451.35|447.25|451.15|447.05|18
1633344410000|2021-10-04 10:46:50|451.24|447.14|451.11|447.01|451.24|447.14|451.08|446.98|8
1633344420000|2021-10-04 10:47:00|451.08|446.98|451.05|446.95|451.08|446.98|451.05|446.95|6
1633344430000|2021-10-04 10:47:10|451.08|446.98|451.17|447.07|451.34|447.24|451.05|446.95|19
1633344440000|2021-10-04 10:47:20|451.1|447|451.2|447.1|451.2|447.1|451.1|447|2
1633344450000|2021-10-04 10:47:30|451.24|447.14|451.42|447.32|451.55|447.45|451.24|447.14|15
1633344460000|2021-10-04 10:47:40|451.5|447.4|451.31|447.21|451.5|447.4|451.26|447.16|11
1633344470000|2021-10-04 10:47:50|451.3|447.2|451.27|447.17|451.35|447.25|451.1|447|15
1633344480000|2021-10-04 10:48:00|451.32|447.22|451.27|447.17|451.32|447.22|451.25|447.15|6
1633344490000|2021-10-04 10:48:10|451.3|447.2|451.3|447.2|451.36|447.26|451.3|447.2|7
1633344500000|2021-10-04 10:48:20|451.46|447.36|451.47|447.37|451.47|447.37|451.34|447.24|9
1633344510000|2021-10-04 10:48:30|451.48|447.38|451.67|447.57|451.67|447.57|451.48|447.38|12
1633344520000|2021-10-04 10:48:40|451.68|447.58|452.02|447.92|452.03|447.93|451.65|447.55|10
1633344530000|2021-10-04 10:48:50|452.09|447.99|452.15|448.05|452.15|448.05|452.09|447.99|8
1633344540000|2021-10-04 10:49:00|452.09|447.99|452.3|448.2|452.3|448.2|452.08|447.98|8
1633344550000|2021-10-04 10:49:10|452.26|448.16|452.22|448.12|452.26|448.16|452.2|448.1|5
1633344560000|2021-10-04 10:49:20|452.2|448.1|452.18|448.08|452.21|448.11|452.18|448.08|5
1633344570000|2021-10-04 10:49:30|452.15|448.05|452.33|448.23|452.33|448.23|452.15|448.05|8
1633344580000|2021-10-04 10:49:40|452.34|448.24|452.4|448.3|452.49|448.39|452.32|448.22|14
1633344590000|2021-10-04 10:49:50|452.44|448.34|452.3|448.2|452.44|448.34|452.25|448.15|10
1633344600000|2021-10-04 10:50:00|452.34|448.24|452.15|448.05|452.34|448.24|452.12|448.02|10
1633344610000|2021-10-04 10:50:10|452.16|448.06|452.15|448.05|452.16|448.06|452.13|448.03|6
1633344620000|2021-10-04 10:50:20|452.12|448.02|452.15|448.05|452.15|448.05|452.09|447.99|3
1633344630000|2021-10-04 10:50:30|452.11|448.01|452.42|448.32|452.42|448.32|452.11|448.01|12
1633344640000|2021-10-04 10:50:40|452.43|448.33|452.5|448.4|452.5|448.4|452.4|448.3|6
1633344650000|2021-10-04 10:50:50|452.51|448.41|452.5|448.4|452.51|448.41|452.5|448.4|2
1633344660000|2021-10-04 10:51:00|452.54|448.44|452.25|448.15|452.54|448.44|452.24|448.14|10
1633344670000|2021-10-04 10:51:10|452.27|448.17|451.91|447.81|452.27|448.17|451.8|447.7|23
1633344680000|2021-10-04 10:51:20|451.88|447.78|452.2|448.1|452.2|448.1|451.88|447.78|16
1633344690000|2021-10-04 10:51:30|452.07|447.97|451.7|447.6|452.17|448.07|451.68|447.58|21
1633344700000|2021-10-04 10:51:40|451.71|447.61|451.5|447.4|451.72|447.62|451.41|447.31|18
1633344710000|2021-10-04 10:51:50|451.49|447.39|451.5|447.4|451.6|447.5|451.49|447.39|6
1633344720000|2021-10-04 10:52:00|451.55|447.45|451.2|447.1|451.55|447.45|451.2|447.1|14
1633344730000|2021-10-04 10:52:10|451.25|447.15|451.22|447.12|451.3|447.2|451.18|447.08|11
1633344740000|2021-10-04 10:52:20|451.2|447.1|451.55|447.45|451.56|447.46|451.2|447.1|16
1633344750000|2021-10-04 10:52:30|451.48|447.38|451.55|447.45|451.55|447.45|451.48|447.38|2
1633344760000|2021-10-04 10:52:40|451.47|447.37|451.56|447.46|451.58|447.48|451.47|447.37|6
1633344770000|2021-10-04 10:52:50|451.65|447.55|451.54|447.44|451.65|447.55|451.54|447.44|2
1633344780000|2021-10-04 10:53:00|451.56|447.46|451.6|447.5|451.63|447.53|451.56|447.46|4
1633344790000|2021-10-04 10:53:10|451.45|447.35|451.49|447.39|451.58|447.48|451.45|447.35|3
1633344800000|2021-10-04 10:53:20|451.59|447.49|451.59|447.49|451.64|447.54|451.48|447.38|5
1633344810000|2021-10-04 10:53:30|451.54|447.44|451.8|447.7|451.8|447.7|451.53|447.43|12
1633344820000|2021-10-04 10:53:40|451.89|447.79|451.97|447.87|451.97|447.87|451.87|447.77|7
1633344840000|2021-10-04 10:54:00|452.01|447.91|452.35|448.25|452.35|448.25|452.01|447.91|7
1633344850000|2021-10-04 10:54:10|452.32|448.22|452.3|448.2|452.32|448.22|452.29|448.19|3
1633344860000|2021-10-04 10:54:20|452.35|448.25|452.5|448.4|452.5|448.4|452.35|448.25|8
1633344870000|2021-10-04 10:54:30|452.45|448.35|452.41|448.31|452.45|448.35|452.21|448.11|15
1633344880000|2021-10-04 10:54:40|452.4|448.3|452.6|448.5|452.62|448.52|452.4|448.3|15
1633344890000|2021-10-04 10:54:50|452.63|448.53|452.77|448.67|452.8|448.7|452.63|448.53|12
1633344900000|2021-10-04 10:55:00|452.75|448.65|452.75|448.65|452.75|448.65|452.75|448.65|1
1633344910000|2021-10-04 10:55:10|452.85|448.75|452.85|448.75|452.85|448.75|452.85|448.75|1
1633344920000|2021-10-04 10:55:20|452.8|448.7|452.74|448.64|452.8|448.7|452.65|448.55|9
1633344930000|2021-10-04 10:55:30|452.79|448.69|453.01|448.91|453.01|448.91|452.7|448.6|11
1633344940000|2021-10-04 10:55:40|453.03|448.93|453.03|448.93|453.04|448.94|453.01|448.91|4
1633344950000|2021-10-04 10:55:50|453.04|448.94|453.32|449.22|453.35|449.25|453.04|448.94|15
1633344960000|2021-10-04 10:56:00|453.35|449.25|453.37|449.27|453.37|449.27|453.32|449.22|5
1633344970000|2021-10-04 10:56:10|453.35|449.25|453.38|449.28|453.38|449.28|453.24|449.14|12
1633344980000|2021-10-04 10:56:20|453.3|449.2|453.27|449.17|453.42|449.32|453.23|449.13|18
1633344990000|2021-10-04 10:56:30|453.28|449.18|453.19|449.09|453.28|449.18|453.16|449.06|14
1633345000000|2021-10-04 10:56:40|453.2|449.1|452.95|448.85|453.2|449.1|452.92|448.82|11
1633345010000|2021-10-04 10:56:50|452.99|448.89|453.09|448.99|453.09|448.99|452.92|448.82|11
1633345020000|2021-10-04 10:57:00|453.13|449.03|453.1|449|453.13|449.03|453.1|449|3
1633345030000|2021-10-04 10:57:10|453.13|449.03|453.3|449.2|453.3|449.2|453.11|449.01|5
1633345040000|2021-10-04 10:57:20|453.32|449.22|453.4|449.3|453.4|449.3|453.3|449.2|5
1633345050000|2021-10-04 10:57:30|453.5|449.4|453.35|449.25|453.5|449.4|453.35|449.25|4
1633345060000|2021-10-04 10:57:40|453.5|449.4|453.61|449.51|453.68|449.58|453.5|449.4|6
1633345070000|2021-10-04 10:57:50|453.68|449.58|453.74|449.64|453.79|449.69|453.68|449.58|10
1633345080000|2021-10-04 10:58:00|453.72|449.62|453.73|449.63|453.79|449.69|453.51|449.41|25
1633345090000|2021-10-04 10:58:10|453.71|449.61|453.72|449.62|453.74|449.64|453.65|449.55|7
1633345100000|2021-10-04 10:58:20|453.73|449.63|453.92|449.82|453.92|449.82|453.72|449.62|10
1633345110000|2021-10-04 10:58:30|453.91|449.81|453.71|449.61|453.91|449.81|453.71|449.61|9
1633345120000|2021-10-04 10:58:40|453.76|449.66|453.7|449.6|453.76|449.66|453.65|449.55|5
1633345130000|2021-10-04 10:58:50|453.6|449.5|453.7|449.6|453.7|449.6|453.6|449.5|6
1633345140000|2021-10-04 10:59:00|453.73|449.63|453.79|449.69|453.91|449.81|453.73|449.63|10
1633345150000|2021-10-04 10:59:10|453.58|449.48|453|448.9|453.58|449.48|452.95|448.85|25
1633345160000|2021-10-04 10:59:20|453.04|448.94|453.2|449.1|453.2|449.1|452.92|448.82|16
1633345170000|2021-10-04 10:59:30|453.21|449.11|453|448.9|453.21|449.11|452.95|448.85|24
1633345180000|2021-10-04 10:59:40|453.01|448.91|452.98|448.88|453.01|448.91|452.89|448.79|9
1633345190000|2021-10-04 10:59:50|453|448.9|453|448.9|453|448.9|453|448.9|1
1633345200000|2021-10-04 11:00:00|452.95|448.85|453.25|449.15|453.33|449.23|452.88|448.78|20
1633345210000|2021-10-04 11:00:10|453.27|449.17|453.71|449.61|453.73|449.63|453.2|449.1|23
1633345220000|2021-10-04 11:00:20|453.72|449.62|453.61|449.51|453.78|449.68|453.59|449.49|14
1633345230000|2021-10-04 11:00:30|453.58|449.48|453.39|449.29|453.58|449.48|453.39|449.29|14
1633345240000|2021-10-04 11:00:40|453.43|449.33|453.32|449.22|453.43|449.33|453.27|449.17|11
1633345250000|2021-10-04 11:00:50|453.3|449.2|452.9|448.8|453.3|449.2|452.9|448.8|20
1633345260000|2021-10-04 11:01:00|452.98|448.88|452.99|448.89|453.02|448.92|452.75|448.65|21
1633345270000|2021-10-04 11:01:10|453.06|448.96|453.03|448.93|453.15|449.05|453|448.9|12
1633345280000|2021-10-04 11:01:20|453.06|448.96|453.06|448.96|453.06|448.96|453.06|448.96|1
1633345290000|2021-10-04 11:01:30|453|448.9|453.18|449.08|453.25|449.15|453|448.9|10
1633345300000|2021-10-04 11:01:40|453.15|449.05|453.19|449.09|453.22|449.12|453.15|449.05|6
1633345310000|2021-10-04 11:01:50|453.2|449.1|453.02|448.92|453.22|449.12|452.9|448.8|15
1633345320000|2021-10-04 11:02:00|452.97|448.87|452.4|448.3|453.02|448.92|452.38|448.28|24
1633345330000|2021-10-04 11:02:10|452.39|448.29|452.4|448.3|452.5|448.4|452.36|448.26|10
1633345340000|2021-10-04 11:02:20|452.42|448.32|452.45|448.35|452.55|448.45|452.42|448.32|4
1633345350000|2021-10-04 11:02:30|452.51|448.41|452.42|448.32|452.57|448.47|452.4|448.3|13
1633345360000|2021-10-04 11:02:40|452.38|448.28|452.2|448.1|452.38|448.28|452.17|448.07|9
1633345370000|2021-10-04 11:02:50|452.22|448.12|452.1|448|452.22|448.12|452.06|447.96|8
1633345380000|2021-10-04 11:03:00|452.12|448.02|452.21|448.11|452.21|448.11|452.1|448|4
1633345390000|2021-10-04 11:03:10|452.27|448.17|452.25|448.15|452.27|448.17|452.21|448.11|14
1633345400000|2021-10-04 11:03:20|452.06|447.96|452.01|447.91|452.06|447.96|452.01|447.91|2
1633345410000|2021-10-04 11:03:30|452.15|448.05|452.16|448.06|452.17|448.07|452.15|448.05|3
1633345420000|2021-10-04 11:03:40|452.2|448.1|452.21|448.11|452.21|448.11|452.1|448|3
1633345430000|2021-10-04 11:03:50|452.22|448.12|452.3|448.2|452.3|448.2|452.22|448.12|6
1633345440000|2021-10-04 11:04:00|452.25|448.15|452|447.9|452.25|448.15|452|447.9|4
1633345450000|2021-10-04 11:04:10|451.97|447.87|451.85|447.75|452|447.9|451.85|447.75|4
1633345460000|2021-10-04 11:04:20|451.92|447.82|451.42|447.32|451.92|447.82|451.4|447.3|10
1633345470000|2021-10-04 11:04:30|451.41|447.31|451.42|447.32|451.46|447.36|451.33|447.23|13
1633345480000|2021-10-04 11:04:40|451.4|447.3|451.35|447.25|451.5|447.4|451.35|447.25|9
1633345490000|2021-10-04 11:04:50|451.38|447.28|451.49|447.39|451.49|447.39|451.34|447.24|7
1633345500000|2021-10-04 11:05:00|451.5|447.4|451.6|447.5|451.72|447.62|451.5|447.4|9
1633345510000|2021-10-04 11:05:10|451.45|447.35|451.25|447.15|451.62|447.52|451.25|447.15|20
1633345520000|2021-10-04 11:05:20|451.2|447.1|451.2|447.1|451.2|447.1|451.2|447.1|1
1633345530000|2021-10-04 11:05:30|451.17|447.07|451.35|447.25|451.35|447.25|451.15|447.05|5
1633345540000|2021-10-04 11:05:40|451.42|447.32|451.52|447.42|451.7|447.6|451.4|447.3|12
1633345550000|2021-10-04 11:05:50|451.51|447.41|451.45|447.35|451.51|447.41|451.36|447.26|8
1633345560000|2021-10-04 11:06:00|451.39|447.29|451.41|447.31|451.41|447.31|451.39|447.29|2
1633345570000|2021-10-04 11:06:10|451.4|447.3|451.4|447.3|451.5|447.4|451.4|447.3|4
1633345580000|2021-10-04 11:06:20|451.45|447.35|451.44|447.34|451.45|447.35|451.44|447.34|2
1633345590000|2021-10-04 11:06:30|451.37|447.27|451.47|447.37|451.5|447.4|451.37|447.27|7
1633345600000|2021-10-04 11:06:40|451.52|447.42|451.42|447.32|451.52|447.42|451.42|447.32|7
1633345610000|2021-10-04 11:06:50|451.37|447.27|451.45|447.35|451.45|447.35|451.37|447.27|2
1633345620000|2021-10-04 11:07:00|451.4|447.3|451.05|446.95|451.45|447.35|450.95|446.85|14
1633345630000|2021-10-04 11:07:10|451|446.9|451.22|447.12|451.22|447.12|450.94|446.84|9
1633345640000|2021-10-04 11:07:20|451.07|446.97|451.13|447.03|451.18|447.08|451.07|446.97|3
1633345650000|2021-10-04 11:07:30|451.18|447.08|451.23|447.13|451.23|447.13|451.13|447.03|7
1633345660000|2021-10-04 11:07:40|451.22|447.12|451.23|447.13|451.23|447.13|451.18|447.08|4
1633345670000|2021-10-04 11:07:50|451.09|446.99|451|446.9|451.21|447.11|451|446.9|12
1633345680000|2021-10-04 11:08:00|450.95|446.85|450.97|446.87|450.97|446.87|450.86|446.76|5
1633345690000|2021-10-04 11:08:10|450.87|446.77|450.95|446.85|450.97|446.87|450.87|446.77|5
1633345710000|2021-10-04 11:08:30|450.97|446.87|451.4|447.3|451.4|447.3|450.94|446.84|15
1633345720000|2021-10-04 11:08:40|451.3|447.2|451.1|447|451.3|447.2|450.98|446.88|8
1633345730000|2021-10-04 11:08:50|451.15|447.05|451.1|447|451.21|447.11|451.02|446.92|13
1633345740000|2021-10-04 11:09:00|451.09|446.99|450.97|446.87|451.1|447|450.96|446.86|5
1633345750000|2021-10-04 11:09:10|450.98|446.88|450.96|446.86|451.15|447.05|450.96|446.86|6
1633345760000|2021-10-04 11:09:20|451.05|446.95|450.85|446.75|451.05|446.95|450.85|446.75|8
1633345770000|2021-10-04 11:09:30|450.81|446.71|450.68|446.58|450.9|446.8|450.64|446.54|17
1633345780000|2021-10-04 11:09:40|450.67|446.57|450.43|446.33|450.67|446.57|450.43|446.33|15
1633345790000|2021-10-04 11:09:50|450.47|446.37|450.48|446.38|450.56|446.46|450.44|446.34|14
1633345800000|2021-10-04 11:10:00|450.43|446.33|450.27|446.17|450.44|446.34|450.19|446.09|17
1633345810000|2021-10-04 11:10:10|450.32|446.22|450.19|446.09|450.32|446.22|449.98|445.88|25
1633345820000|2021-10-04 11:10:20|450.2|446.1|450.26|446.16|450.28|446.18|450.13|446.03|23
1633345830000|2021-10-04 11:10:30|450.25|446.15|450.18|446.08|450.28|446.18|450.05|445.95|11
1633345840000|2021-10-04 11:10:40|450.24|446.14|450.15|446.05|450.39|446.29|450.15|446.05|24
1633345850000|2021-10-04 11:10:50|450.18|446.08|450.2|446.1|450.27|446.17|450.18|446.08|11
1633345860000|2021-10-04 11:11:00|450.22|446.12|450.19|446.09|450.33|446.23|450.07|445.97|10
1633345870000|2021-10-04 11:11:10|450.18|446.08|450.25|446.15|450.25|446.15|450.06|445.96|7
1633345880000|2021-10-04 11:11:20|450.24|446.14|450.08|445.98|450.24|446.14|449.96|445.86|17
1633345890000|2021-10-04 11:11:30|450.05|445.95|450.03|445.93|450.14|446.04|450.03|445.93|8
1633345900000|2021-10-04 11:11:40|450.02|445.92|450.08|445.98|450.1|446|449.98|445.88|9
1633345910000|2021-10-04 11:11:50|449.98|445.88|449.99|445.89|449.99|445.89|449.98|445.88|2
1633345920000|2021-10-04 11:12:00|449.89|445.79|449.71|445.61|449.89|445.79|449.71|445.61|3
1633345930000|2021-10-04 11:12:10|449.7|445.6|449.7|445.6|449.8|445.7|449.7|445.6|11
1633345940000|2021-10-04 11:12:20|449.65|445.55|449.5|445.4|449.65|445.55|449.5|445.4|3
1633345950000|2021-10-04 11:12:30|449.45|445.35|449.71|445.61|449.72|445.62|449.45|445.35|11
1633345960000|2021-10-04 11:12:40|449.72|445.62|449.65|445.55|449.73|445.63|449.65|445.55|6
1633345970000|2021-10-04 11:12:50|449.63|445.53|449.6|445.5|449.63|445.53|449.45|445.35|9
1633345980000|2021-10-04 11:13:00|449.62|445.52|449.82|445.72|449.82|445.72|449.62|445.52|8
1633345990000|2021-10-04 11:13:10|449.95|445.85|449.99|445.89|450.03|445.93|449.92|445.82|9
1633346000000|2021-10-04 11:13:20|449.94|445.84|449.65|445.55|449.96|445.86|449.65|445.55|12
1633346010000|2021-10-04 11:13:30|449.73|445.63|449.8|445.7|449.8|445.7|449.61|445.51|5
1633346020000|2021-10-04 11:13:40|449.89|445.79|449.94|445.84|449.94|445.84|449.89|445.79|2
1633346030000|2021-10-04 11:13:50|449.89|445.79|449.85|445.75|450.02|445.92|449.85|445.75|19
1633346040000|2021-10-04 11:14:00|449.84|445.74|449.8|445.7|449.99|445.89|449.66|445.56|13
1633346050000|2021-10-04 11:14:10|449.82|445.72|449.7|445.6|449.93|445.83|449.7|445.6|13
1633346060000|2021-10-04 11:14:20|449.62|445.52|449.83|445.73|449.83|445.73|449.61|445.51|21
1633346070000|2021-10-04 11:14:30|449.84|445.74|449.93|445.83|449.93|445.83|449.84|445.74|2
1633346080000|2021-10-04 11:14:40|449.95|445.85|450|445.9|450.03|445.93|449.87|445.77|14
1633346090000|2021-10-04 11:14:50|449.96|445.86|449.85|445.75|449.96|445.86|449.85|445.75|12
1633346100000|2021-10-04 11:15:00|449.89|445.79|449.85|445.75|449.89|445.79|449.58|445.48|21
1633346110000|2021-10-04 11:15:10|449.8|445.7|449.91|445.81|449.99|445.89|449.8|445.7|12
1633346120000|2021-10-04 11:15:20|449.9|445.8|450.43|446.33|450.5|446.4|449.9|445.8|24
1633346130000|2021-10-04 11:15:30|450.42|446.32|450.72|446.62|450.72|446.62|450.36|446.26|19
1633346140000|2021-10-04 11:15:40|450.58|446.48|450.2|446.1|450.58|446.48|450.18|446.08|22
1633346150000|2021-10-04 11:15:50|450.18|446.08|450.12|446.02|450.26|446.16|450.1|446|19
1633346160000|2021-10-04 11:16:00|450.17|446.07|449.83|445.73|450.21|446.11|449.83|445.73|15
1633346170000|2021-10-04 11:16:10|449.84|445.74|449.71|445.61|449.91|445.81|449.7|445.6|14
1633346180000|2021-10-04 11:16:20|449.72|445.62|449.78|445.68|449.78|445.68|449.69|445.59|14
1633346190000|2021-10-04 11:16:30|449.75|445.65|450.02|445.92|450.04|445.94|449.66|445.56|21
1633346200000|2021-10-04 11:16:40|449.95|445.85|450.03|445.93|450.09|445.99|449.95|445.85|20
1633346210000|2021-10-04 11:16:50|450.02|445.92|450.06|445.96|450.08|445.98|450|445.9|16
1633346220000|2021-10-04 11:17:00|450.05|445.95|450.11|446.01|450.18|446.08|450.05|445.95|13
1633346230000|2021-10-04 11:17:10|450.18|446.08|450.31|446.21|450.32|446.22|450.1|446|11
1633346240000|2021-10-04 11:17:20|450.33|446.23|450.22|446.12|450.42|446.32|450.22|446.12|15
1633346250000|2021-10-04 11:17:30|450.25|446.15|450.36|446.26|450.41|446.31|450.23|446.13|16
1633346260000|2021-10-04 11:17:40|450.41|446.31|450.41|446.31|450.41|446.31|450.31|446.21|8
1633346270000|2021-10-04 11:17:50|450.4|446.3|450.46|446.36|450.46|446.36|450.4|446.3|3
1633346280000|2021-10-04 11:18:00|450.48|446.38|450.7|446.6|450.72|446.62|450.48|446.38|9
1633346290000|2021-10-04 11:18:10|450.72|446.62|450.9|446.8|450.9|446.8|450.72|446.62|4
1633346300000|2021-10-04 11:18:20|450.94|446.84|450.92|446.82|450.94|446.84|450.92|446.82|2
1633346310000|2021-10-04 11:18:30|450.9|446.8|450.7|446.6|450.92|446.82|450.63|446.53|12
1633346320000|2021-10-04 11:18:40|450.69|446.59|450.7|446.6|450.7|446.6|450.69|446.59|2
1633346330000|2021-10-04 11:18:50|450.63|446.53|450.63|446.53|450.63|446.53|450.63|446.53|1
1633346340000|2021-10-04 11:19:00|450.69|446.59|450.8|446.7|450.84|446.74|450.63|446.53|8
1633346350000|2021-10-04 11:19:10|450.85|446.75|450.9|446.8|450.9|446.8|450.85|446.75|3
1633346360000|2021-10-04 11:19:20|450.95|446.85|451.1|447|451.15|447.05|450.9|446.8|12
1633346370000|2021-10-04 11:19:30|451.11|447.01|451.05|446.95|451.11|447.01|450.91|446.81|11
1633346380000|2021-10-04 11:19:40|451.1|447|451.2|447.1|451.2|447.1|451.06|446.96|6
1633346390000|2021-10-04 11:19:50|451.18|447.08|451.18|447.08|451.23|447.13|451.14|447.04|4
1633346400000|2021-10-04 11:20:00|451.15|447.05|451.33|447.23|451.33|447.23|451.1|447|13
1633346410000|2021-10-04 11:20:10|451.32|447.22|451.47|447.37|451.48|447.38|451.31|447.21|15
1633346420000|2021-10-04 11:20:20|451.49|447.39|451.52|447.42|451.55|447.45|451.49|447.39|8
1633346430000|2021-10-04 11:20:30|451.5|447.4|451.54|447.44|451.58|447.48|451.5|447.4|10
1633346440000|2021-10-04 11:20:40|451.58|447.48|451.7|447.6|451.71|447.61|451.5|447.4|14
1633346450000|2021-10-04 11:20:50|451.71|447.61|451.43|447.33|451.71|447.61|451.43|447.33|9
1633346460000|2021-10-04 11:21:00|451.45|447.35|451.5|447.4|451.6|447.5|451.45|447.35|4
1633346470000|2021-10-04 11:21:10|451.54|447.44|451.43|447.33|451.59|447.49|451.43|447.33|11
1633346480000|2021-10-04 11:21:20|451.42|447.32|451.24|447.14|451.47|447.37|451.24|447.14|13
1633346490000|2021-10-04 11:21:30|451.23|447.13|451.47|447.37|451.47|447.37|451.19|447.09|14
1633346500000|2021-10-04 11:21:40|451.49|447.39|451.6|447.5|451.6|447.5|451.49|447.39|2
1633346510000|2021-10-04 11:21:50|451.7|447.6|451.94|447.84|451.96|447.86|451.7|447.6|8
1633346520000|2021-10-04 11:22:00|451.96|447.86|452.01|447.91|452.01|447.91|451.9|447.8|14
1633346530000|2021-10-04 11:22:10|451.96|447.86|451.95|447.85|451.96|447.86|451.9|447.8|16
1633346540000|2021-10-04 11:22:20|452.12|448.02|452.1|448|452.12|448.02|452.09|447.99|6
1633346550000|2021-10-04 11:22:30|452.12|448.02|452.2|448.1|452.2|448.1|452.1|448|6
1633346560000|2021-10-04 11:22:40|452.1|448|452.1|448|452.12|448.02|452.09|447.99|5
1633346570000|2021-10-04 11:22:50|452.09|447.99|451.95|447.85|452.09|447.99|451.95|447.85|2
1633346580000|2021-10-04 11:23:00|451.96|447.86|451.9|447.8|451.97|447.87|451.9|447.8|6
1633346590000|2021-10-04 11:23:10|451.91|447.81|451.91|447.81|451.92|447.82|451.87|447.77|7
1633346600000|2021-10-04 11:23:20|451.9|447.8|451.88|447.78|451.9|447.8|451.88|447.78|3
1633346610000|2021-10-04 11:23:30|451.79|447.69|451.76|447.66|451.84|447.74|451.75|447.65|14
1633346620000|2021-10-04 11:23:40|451.69|447.59|451.5|447.4|451.69|447.59|451.5|447.4|16
1633346630000|2021-10-04 11:23:50|451.44|447.34|451.45|447.35|451.48|447.38|451.42|447.32|4
1633346640000|2021-10-04 11:24:00|451.47|447.37|450.99|446.89|451.48|447.38|450.99|446.89|23
1633346650000|2021-10-04 11:24:10|451.01|446.91|451.23|447.13|451.26|447.16|451.01|446.91|15
1633346660000|2021-10-04 11:24:20|451.31|447.21|451.32|447.22|451.42|447.32|451.23|447.13|10
1633346670000|2021-10-04 11:24:30|451.3|447.2|451.42|447.32|451.42|447.32|451.3|447.2|11
1633346680000|2021-10-04 11:24:40|451.35|447.25|451.25|447.15|451.42|447.32|451.25|447.15|13
1633346690000|2021-10-04 11:24:50|451.24|447.14|451.34|447.24|451.35|447.25|451.22|447.12|12
1633346700000|2021-10-04 11:25:00|451.28|447.18|451.25|447.15|451.32|447.22|451.25|447.15|4
1633346710000|2021-10-04 11:25:10|451.23|447.13|451.34|447.24|451.35|447.25|451.23|447.13|10
1633346720000|2021-10-04 11:25:20|451.35|447.25|451.36|447.26|451.36|447.26|451.28|447.18|6
1633346730000|2021-10-04 11:25:30|451.37|447.27|451.38|447.28|451.4|447.3|451.31|447.21|8
1633346740000|2021-10-04 11:25:40|451.49|447.39|451.34|447.24|451.58|447.48|451.32|447.22|19
1633346750000|2021-10-04 11:25:50|451.29|447.19|451.07|446.97|451.29|447.19|451.06|446.96|13
1633346760000|2021-10-04 11:26:00|451.08|446.98|451.06|446.96|451.08|446.98|451.04|446.94|4
1633346770000|2021-10-04 11:26:10|451.07|446.97|451.1|447|451.13|447.03|451.07|446.97|7
1633346780000|2021-10-04 11:26:20|451.08|446.98|451.05|446.95|451.14|447.04|451.05|446.95|8
1633346790000|2021-10-04 11:26:30|451.06|446.96|451.13|447.03|451.13|447.03|451.05|446.95|9
1633346800000|2021-10-04 11:26:40|451.08|446.98|450.56|446.46|451.13|447.03|450.56|446.46|21
1633346810000|2021-10-04 11:26:50|450.58|446.48|450.44|446.34|450.62|446.52|450.4|446.3|16
1633346820000|2021-10-04 11:27:00|450.45|446.35|450.41|446.31|450.46|446.36|450.16|446.06|17
1633346830000|2021-10-04 11:27:10|450.43|446.33|450.2|446.1|450.43|446.33|450.14|446.04|21
1633346840000|2021-10-04 11:27:20|450.23|446.13|450.56|446.46|450.59|446.49|450.21|446.11|16
1633346850000|2021-10-04 11:27:30|450.57|446.47|450.37|446.27|450.57|446.47|450.37|446.27|9
1633346860000|2021-10-04 11:27:40|450.39|446.29|450.2|446.1|450.39|446.29|450.18|446.08|5
1633346870000|2021-10-04 11:27:50|450.25|446.15|450.01|445.91|450.32|446.22|449.95|445.85|14
1633346880000|2021-10-04 11:28:00|450.02|445.92|449.95|445.85|450.02|445.92|449.94|445.84|12
1633346890000|2021-10-04 11:28:10|449.92|445.82|449.89|445.79|449.98|445.88|449.89|445.79|8
1633346900000|2021-10-04 11:28:20|449.88|445.78|449.67|445.57|449.9|445.8|449.67|445.57|24
1633346910000|2021-10-04 11:28:30|449.64|445.54|449.92|445.82|450.03|445.93|449.64|445.54|22
1633346920000|2021-10-04 11:28:40|449.81|445.71|448.89|444.79|449.83|445.73|448.87|444.77|37
1633346930000|2021-10-04 11:28:50|448.86|444.76|448.61|444.51|448.88|444.78|448.47|444.37|26
1633346940000|2021-10-04 11:29:00|448.62|444.52|447.75|443.65|448.62|444.52|447.75|443.65|27
1633346950000|2021-10-04 11:29:10|447.77|443.67|447.34|443.24|447.77|443.67|446.75|442.65|28
1633346960000|2021-10-04 11:29:20|448.53|444.43|449.64|445.54|449.71|445.61|448.53|444.43|37
1633346970000|2021-10-04 11:29:30|449.36|445.26|448.8|444.7|449.36|445.26|448.75|444.65|35
1633346980000|2021-10-04 11:29:40|448.7|444.6|449.04|444.94|449.14|445.04|448.7|444.6|18
1633346990000|2021-10-04 11:29:50|448.57|444.47|448.77|444.67|449.3|445.2|448.57|444.47|31
1633347000000|2021-10-04 11:30:00|448.76|444.66|448.9|444.8|449.06|444.96|448.61|444.51|28
1633347010000|2021-10-04 11:30:10|448.91|444.81|448.41|444.31|448.93|444.83|448.41|444.31|25
1633347020000|2021-10-04 11:30:20|448.46|444.36|448.71|444.61|448.71|444.61|448.21|444.11|21
1633347030000|2021-10-04 11:30:30|448.83|444.73|448.8|444.7|448.83|444.73|448.66|444.56|23
1633347040000|2021-10-04 11:30:40|448.81|444.71|448.6|444.5|448.87|444.77|448.59|444.49|19
1633347050000|2021-10-04 11:30:50|448.61|444.51|448.34|444.24|448.74|444.64|448.34|444.24|19
1633347060000|2021-10-04 11:31:00|448.32|444.22|447.69|443.59|448.33|444.23|447.69|443.59|20
1633347070000|2021-10-04 11:31:10|447.59|443.49|447.12|443.02|447.59|443.49|446.86|442.76|29
1633347080000|2021-10-04 11:31:20|447.13|443.03|447.56|443.46|448.04|443.94|447.13|443.03|30
1633347090000|2021-10-04 11:31:30|447.54|443.44|447.77|443.67|447.77|443.67|447.5|443.4|17
1633347100000|2021-10-04 11:31:40|447.75|443.65|447.47|443.37|447.75|443.65|447.39|443.29|20
1633347110000|2021-10-04 11:31:50|447.38|443.28|447.7|443.6|447.7|443.6|447.38|443.28|21
1633347120000|2021-10-04 11:32:00|447.71|443.61|448.43|444.33|448.43|444.33|447.7|443.6|27
1633347130000|2021-10-04 11:32:10|448.42|444.32|448.9|444.8|448.93|444.83|448.42|444.32|25
1633347140000|2021-10-04 11:32:20|448.91|444.81|448.94|444.84|449|444.9|448.72|444.62|17
1633347150000|2021-10-04 11:32:30|448.98|444.88|449.14|445.04|449.14|445.04|448.95|444.85|18
1633347160000|2021-10-04 11:32:40|449.07|444.97|449.58|445.48|449.58|445.48|449|444.9|21
1633347170000|2021-10-04 11:32:50|449.56|445.46|450.09|445.99|450.09|445.99|449.56|445.46|24
1633347180000|2021-10-04 11:33:00|450.06|445.96|449.72|445.62|450.09|445.99|449.65|445.55|26
1633347190000|2021-10-04 11:33:10|449.76|445.66|449.22|445.12|449.76|445.66|449.22|445.12|19
1633347200000|2021-10-04 11:33:20|449.23|445.13|449.19|445.09|449.35|445.25|449.19|445.09|23
1633347210000|2021-10-04 11:33:30|449.26|445.16|449.07|444.97|449.27|445.17|449.07|444.97|13
1633347220000|2021-10-04 11:33:40|449.2|445.1|448.9|444.8|449.46|445.36|448.9|444.8|21
1633347230000|2021-10-04 11:33:50|448.95|444.85|449.21|445.11|449.24|445.14|448.95|444.85|13
1633347240000|2021-10-04 11:34:00|449.14|445.04|449|444.9|449.21|445.11|448.88|444.78|18
1633347250000|2021-10-04 11:34:10|448.99|444.89|449.11|445.01|449.17|445.07|448.96|444.86|11
1633347260000|2021-10-04 11:34:20|449.13|445.03|449.25|445.15|449.27|445.17|449.13|445.03|16
1633347270000|2021-10-04 11:34:30|449.38|445.28|449.57|445.47|449.57|445.47|449.35|445.25|13
1633347280000|2021-10-04 11:34:40|449.55|445.45|449.67|445.57|449.72|445.62|449.55|445.45|8
1633347290000|2021-10-04 11:34:50|449.64|445.54|449.71|445.61|449.79|445.69|449.64|445.54|15
1633347300000|2021-10-04 11:35:00|449.8|445.7|449.85|445.75|450.12|446.02|449.8|445.7|17
1633347310000|2021-10-04 11:35:10|449.82|445.72|449.61|445.51|449.82|445.72|449.61|445.51|13
1633347320000|2021-10-04 11:35:20|449.62|445.52|449.81|445.71|449.81|445.71|449.62|445.52|20
1633347330000|2021-10-04 11:35:30|449.71|445.61|450.1|446|450.1|446|449.71|445.61|9
1633347340000|2021-10-04 11:35:40|450.21|446.11|450.12|446.02|450.23|446.13|450.12|446.02|7
1633347350000|2021-10-04 11:35:50|450.24|446.14|450.45|446.35|450.51|446.41|450.23|446.13|14
1633347360000|2021-10-04 11:36:00|450.62|446.52|450.6|446.5|450.62|446.52|450.6|446.5|4
1633347370000|2021-10-04 11:36:10|450.63|446.53|450.79|446.69|450.79|446.69|450.63|446.53|7
1633347380000|2021-10-04 11:36:20|450.84|446.74|450.52|446.42|450.84|446.74|450.52|446.42|20
1633347390000|2021-10-04 11:36:30|450.51|446.41|450.47|446.37|450.51|446.41|450.47|446.37|3
1633347400000|2021-10-04 11:36:40|450.48|446.38|450.45|446.35|450.49|446.39|450.45|446.35|13
1633347410000|2021-10-04 11:36:50|450.42|446.32|450.29|446.19|450.44|446.34|450.29|446.19|8
1633347420000|2021-10-04 11:37:00|450.27|446.17|450.38|446.28|450.63|446.53|450.16|446.06|21
1633347430000|2021-10-04 11:37:10|450.47|446.37|450.62|446.52|450.69|446.59|450.35|446.25|18
1633347440000|2021-10-04 11:37:20|450.65|446.55|450.59|446.49|450.65|446.55|450.48|446.38|11
1633347450000|2021-10-04 11:37:30|450.45|446.35|450.54|446.44|450.54|446.44|450.45|446.35|4
1633347460000|2021-10-04 11:37:40|450.46|446.36|450.62|446.52|450.62|446.52|450.43|446.33|8
1633347470000|2021-10-04 11:37:50|450.64|446.54|450.71|446.61|450.71|446.61|450.6|446.5|7
1633347480000|2021-10-04 11:38:00|450.72|446.62|450.54|446.44|450.73|446.63|450.53|446.43|16
1633347490000|2021-10-04 11:38:10|450.44|446.34|450.48|446.38|450.48|446.38|450.44|446.34|4
1633347500000|2021-10-04 11:38:20|450.49|446.39|450.35|446.25|450.49|446.39|450.3|446.2|9
1633347510000|2021-10-04 11:38:30|450.33|446.23|449.98|445.88|450.33|446.23|449.98|445.88|18
1633347520000|2021-10-04 11:38:40|450.1|446|449.95|445.85|450.22|446.12|449.95|445.85|21
1633347530000|2021-10-04 11:38:50|449.9|445.8|449.66|445.56|449.91|445.81|449.66|445.56|15
1633347540000|2021-10-04 11:39:00|449.65|445.55|449.27|445.17|449.65|445.55|449.24|445.14|21
1633347550000|2021-10-04 11:39:10|449.28|445.18|449.5|445.4|449.5|445.4|449.16|445.06|14
1633347560000|2021-10-04 11:39:20|449.45|445.35|449.4|445.3|449.45|445.35|449.35|445.25|10
1633347570000|2021-10-04 11:39:30|449.43|445.33|449.63|445.53|449.63|445.53|449.31|445.21|24
1633347580000|2021-10-04 11:39:40|449.6|445.5|449.5|445.4|449.69|445.59|449.45|445.35|19
1633347590000|2021-10-04 11:39:50|449.46|445.36|449.98|445.88|449.98|445.88|449.43|445.33|27
1633347600000|2021-10-04 11:40:00|449.92|445.82|450|445.9|450|445.9|449.92|445.82|7
1633347610000|2021-10-04 11:40:10|449.98|445.88|449.86|445.76|450.07|445.97|449.83|445.73|19
1633347620000|2021-10-04 11:40:20|449.87|445.77|449.8|445.7|449.96|445.86|449.76|445.66|12
1633347630000|2021-10-04 11:40:30|449.82|445.72|449.87|445.77|450.01|445.91|449.8|445.7|13
1633347640000|2021-10-04 11:40:40|449.88|445.78|449.52|445.42|449.88|445.78|449.5|445.4|22
1633347650000|2021-10-04 11:40:50|449.54|445.44|449.32|445.22|449.54|445.44|449.28|445.18|16
1633347660000|2021-10-04 11:41:00|449.3|445.2|449.23|445.13|449.34|445.24|449.19|445.09|14
1633347670000|2021-10-04 11:41:10|449.17|445.07|449.24|445.14|449.38|445.28|449.15|445.05|17
1633347680000|2021-10-04 11:41:20|449.23|445.13|448.69|444.59|449.23|445.13|448.69|444.59|22
1633347690000|2021-10-04 11:41:30|448.68|444.58|448.41|444.31|448.68|444.58|448.18|444.08|28
1633347700000|2021-10-04 11:41:40|448.42|444.32|448.31|444.21|448.57|444.47|448.3|444.2|19
1633347710000|2021-10-04 11:41:50|448.32|444.22|448.39|444.29|448.4|444.3|448.2|444.1|20
1633347720000|2021-10-04 11:42:00|448.32|444.22|448.05|443.95|448.33|444.23|447.95|443.85|19
1633347730000|2021-10-04 11:42:10|448.07|443.97|448.49|444.39|448.49|444.39|447.96|443.86|15
1633347740000|2021-10-04 11:42:20|448.44|444.34|448.52|444.42|448.59|444.49|448.44|444.34|17
1633347750000|2021-10-04 11:42:30|448.5|444.4|448.5|444.4|448.56|444.46|448.49|444.39|12
1633347760000|2021-10-04 11:42:40|448.51|444.41|448.4|444.3|448.51|444.41|448.37|444.27|13
1633347770000|2021-10-04 11:42:50|448.39|444.29|448.11|444.01|448.4|444.3|448.1|444|11
1633347780000|2021-10-04 11:43:00|448.12|444.02|448.06|443.96|448.21|444.11|448.06|443.96|9
1633347790000|2021-10-04 11:43:10|448.22|444.12|448|443.9|448.23|444.13|448|443.9|12
1633347800000|2021-10-04 11:43:20|448.04|443.94|448.01|443.91|448.12|444.02|448|443.9|17
1633347810000|2021-10-04 11:43:30|448.07|443.97|448.05|443.95|448.11|444.01|448|443.9|14
1633347820000|2021-10-04 11:43:40|448.07|443.97|448.3|444.2|448.3|444.2|448|443.9|8
1633347830000|2021-10-04 11:43:50|448.35|444.25|448.12|444.02|448.53|444.43|448.11|444.01|24
1633347840000|2021-10-04 11:44:00|448.08|443.98|448.05|443.95|448.11|444.01|448.04|443.94|6
1633347850000|2021-10-04 11:44:10|448.01|443.91|448.05|443.95|448.05|443.95|447.91|443.81|11
1633347860000|2021-10-04 11:44:20|448.03|443.93|448.1|444|448.11|444.01|448|443.9|12
1633347870000|2021-10-04 11:44:30|448.18|444.08|448.04|443.94|448.3|444.2|448.04|443.94|24
1633347880000|2021-10-04 11:44:40|448.01|443.91|448.11|444.01|448.11|444.01|448.01|443.91|8
1633347890000|2021-10-04 11:44:50|448.14|444.04|448.13|444.03|448.16|444.06|448.13|444.03|4
1633347900000|2021-10-04 11:45:00|448.16|444.06|448.07|443.97|448.2|444.1|448|443.9|7
1633347910000|2021-10-04 11:45:10|448|443.9|448.42|444.32|448.49|444.39|448|443.9|19
1633347920000|2021-10-04 11:45:20|448.49|444.39|448.45|444.35|448.49|444.39|448.42|444.32|7
1633347930000|2021-10-04 11:45:30|448.42|444.32|448.7|444.6|448.7|444.6|448.42|444.32|12
1633347940000|2021-10-04 11:45:40|448.64|444.54|449.15|445.05|449.16|445.06|448.62|444.52|23
1633347950000|2021-10-04 11:45:50|449.14|445.04|449.15|445.05|449.18|445.08|449.05|444.95|16
1633347960000|2021-10-04 11:46:00|449.17|445.07|449.14|445.04|449.17|445.07|449.09|444.99|12
1633347970000|2021-10-04 11:46:10|449.15|445.05|449.1|445|449.15|445.05|449.1|445|9
1633347980000|2021-10-04 11:46:20|449.06|444.96|449.11|445.01|449.11|445.01|448.88|444.78|21
1633347990000|2021-10-04 11:46:30|449.13|445.03|449.42|445.32|449.42|445.32|449.12|445.02|17
1633348000000|2021-10-04 11:46:40|449.43|445.33|449.6|445.5|449.61|445.51|449.38|445.28|18
1633348010000|2021-10-04 11:46:50|449.58|445.48|449.41|445.31|449.58|445.48|449.39|445.29|13
1633348020000|2021-10-04 11:47:00|449.38|445.28|449.65|445.55|449.65|445.55|449.15|445.05|27
1633348030000|2021-10-04 11:47:10|449.64|445.54|449.66|445.56|449.66|445.56|449.6|445.5|4
1633348040000|2021-10-04 11:47:20|449.62|445.52|449.87|445.77|449.92|445.82|449.62|445.52|25
1633348050000|2021-10-04 11:47:30|449.98|445.88|449.85|445.75|449.98|445.88|449.74|445.64|7
1633348060000|2021-10-04 11:47:40|449.84|445.74|449.74|445.64|449.84|445.74|449.74|445.64|6
1633348070000|2021-10-04 11:47:50|449.73|445.63|449.73|445.63|449.73|445.63|449.73|445.63|1
1633348080000|2021-10-04 11:48:00|449.78|445.68|450.1|446|450.2|446.1|449.78|445.68|16
1633348090000|2021-10-04 11:48:10|450.18|446.08|450.1|446|450.2|446.1|450.1|446|8
1633348100000|2021-10-04 11:48:20|450.22|446.12|450.28|446.18|450.28|446.18|450.1|446|5
1633348110000|2021-10-04 11:48:30|450.24|446.14|450.37|446.27|450.47|446.37|450.24|446.14|18
1633348120000|2021-10-04 11:48:40|450.38|446.28|450.44|446.34|450.44|446.34|450.29|446.19|11
1633348130000|2021-10-04 11:48:50|450.4|446.3|450.47|446.37|450.55|446.45|450.34|446.24|16
1633348140000|2021-10-04 11:49:00|450.48|446.38|450.46|446.36|450.49|446.39|450.43|446.33|8
1633348150000|2021-10-04 11:49:10|450.47|446.37|450.35|446.25|450.47|446.37|450.32|446.22|5
1633348160000|2021-10-04 11:49:20|450.33|446.23|450.41|446.31|450.42|446.32|450.33|446.23|5
1633348170000|2021-10-04 11:49:30|450.42|446.32|450.6|446.5|450.65|446.55|450.4|446.3|10
1633348180000|2021-10-04 11:49:40|450.61|446.51|450.74|446.64|450.79|446.69|450.61|446.51|12
1633348190000|2021-10-04 11:49:50|450.77|446.67|450.8|446.7|450.8|446.7|450.69|446.59|11
1633348200000|2021-10-04 11:50:00|450.81|446.71|450.84|446.74|450.89|446.79|450.8|446.7|10
1633348210000|2021-10-04 11:50:10|450.86|446.76|450.84|446.74|450.86|446.76|450.82|446.72|5
1633348220000|2021-10-04 11:50:20|450.82|446.72|450.55|446.45|450.82|446.72|450.51|446.41|11
1633348230000|2021-10-04 11:50:30|450.54|446.44|450.45|446.35|450.54|446.44|450.42|446.32|15
1633348240000|2021-10-04 11:50:40|450.49|446.39|450.4|446.3|450.57|446.47|450.37|446.27|11
1633348250000|2021-10-04 11:50:50|450.45|446.35|450.55|446.45|450.58|446.48|450.39|446.29|21
1633348260000|2021-10-04 11:51:00|450.52|446.42|450.69|446.59|450.74|446.64|450.52|446.42|13
1633348270000|2021-10-04 11:51:10|450.54|446.44|450.72|446.62|450.75|446.65|450.54|446.44|9
1633348280000|2021-10-04 11:51:20|450.8|446.7|450.74|446.64|450.84|446.74|450.69|446.59|18
1633348290000|2021-10-04 11:51:30|450.75|446.65|450.85|446.75|450.85|446.75|450.57|446.47|8
1633348300000|2021-10-04 11:51:40|450.78|446.68|450.94|446.84|450.94|446.84|450.78|446.68|9
1633348310000|2021-10-04 11:51:50|450.93|446.83|450.9|446.8|450.93|446.83|450.86|446.76|10
1633348320000|2021-10-04 11:52:00|450.91|446.81|450.99|446.89|450.99|446.89|450.87|446.77|11
1633348330000|2021-10-04 11:52:10|450.96|446.86|450.81|446.71|451|446.9|450.78|446.68|14
1633348340000|2021-10-04 11:52:20|450.87|446.77|450.9|446.8|450.9|446.8|450.79|446.69|12
1633348360000|2021-10-04 11:52:40|450.74|446.64|450.94|446.84|450.95|446.85|450.74|446.64|9
1633348370000|2021-10-04 11:52:50|450.96|446.86|451.01|446.91|451.03|446.93|450.96|446.86|12
1633348380000|2021-10-04 11:53:00|451|446.9|451.05|446.95|451.05|446.95|451|446.9|9
1633348390000|2021-10-04 11:53:10|451.14|447.04|451.09|446.99|451.14|447.04|451.09|446.99|2
1633348400000|2021-10-04 11:53:20|451.07|446.97|451.04|446.94|451.15|447.05|451.03|446.93|8
1633348410000|2021-10-04 11:53:30|451.03|446.93|451.04|446.94|451.04|446.94|451.03|446.93|2
1633348420000|2021-10-04 11:53:40|451|446.9|451.12|447.02|451.13|447.03|451|446.9|8
1633348430000|2021-10-04 11:53:50|451.09|446.99|450.91|446.81|451.18|447.08|450.88|446.78|16
1633348440000|2021-10-04 11:54:00|450.93|446.83|450.95|446.85|450.95|446.85|450.77|446.67|7
1633348450000|2021-10-04 11:54:10|450.86|446.76|450.6|446.5|450.87|446.77|450.6|446.5|16
1633348460000|2021-10-04 11:54:20|450.7|446.6|450.69|446.59|450.84|446.74|450.68|446.58|7
1633348470000|2021-10-04 11:54:30|450.68|446.58|450.65|446.55|450.71|446.61|450.58|446.48|12
1633348480000|2021-10-04 11:54:40|450.66|446.56|450.7|446.6|450.7|446.6|450.6|446.5|8
1633348490000|2021-10-04 11:54:50|450.73|446.63|450.81|446.71|450.81|446.71|450.73|446.63|4
1633348500000|2021-10-04 11:55:00|450.84|446.74|451.04|446.94|451.04|446.94|450.81|446.71|12
1633348510000|2021-10-04 11:55:10|451.05|446.95|451.03|446.93|451.05|446.95|450.96|446.86|8
1633348520000|2021-10-04 11:55:20|451.01|446.91|450.97|446.87|451.03|446.93|450.97|446.87|8
1633348530000|2021-10-04 11:55:30|450.99|446.89|450.9|446.8|451.07|446.97|450.9|446.8|15
1633348540000|2021-10-04 11:55:40|450.88|446.78|450.71|446.61|450.88|446.78|450.69|446.59|14
1633348550000|2021-10-04 11:55:50|450.73|446.63|450.68|446.58|450.75|446.65|450.68|446.58|9
1633348560000|2021-10-04 11:56:00|450.65|446.55|450.7|446.6|450.73|446.63|450.47|446.37|21
1633348570000|2021-10-04 11:56:10|450.71|446.61|450.89|446.79|450.89|446.79|450.6|446.5|15
1633348580000|2021-10-04 11:56:20|450.91|446.81|450.89|446.79|450.92|446.82|450.88|446.78|4
1633348590000|2021-10-04 11:56:30|450.93|446.83|451.26|447.16|451.26|447.16|450.93|446.83|16
1633348600000|2021-10-04 11:56:40|451.33|447.23|451.54|447.44|451.54|447.44|451.3|447.2|6
1633348610000|2021-10-04 11:56:50|451.55|447.45|451.82|447.72|451.86|447.76|451.55|447.45|16
1633348620000|2021-10-04 11:57:00|451.8|447.7|451.82|447.72|451.98|447.88|451.8|447.7|11
1633348630000|2021-10-04 11:57:10|451.84|447.74|451.82|447.72|451.84|447.74|451.82|447.72|6
1633348640000|2021-10-04 11:57:20|451.86|447.76|451.94|447.84|451.99|447.89|451.82|447.72|13
1633348650000|2021-10-04 11:57:30|452|447.9|451.9|447.8|452.04|447.94|451.9|447.8|14
1633348660000|2021-10-04 11:57:40|451.93|447.83|451.79|447.69|452.1|448|451.79|447.69|19
1633348670000|2021-10-04 11:57:50|451.8|447.7|451.79|447.69|451.8|447.7|451.75|447.65|14
1633348680000|2021-10-04 11:58:00|451.8|447.7|451.85|447.75|451.85|447.75|451.67|447.57|23
1633348690000|2021-10-04 11:58:10|451.84|447.74|451.74|447.64|451.9|447.8|451.71|447.61|9
1633348700000|2021-10-04 11:58:20|451.71|447.61|451.47|447.37|451.71|447.61|451.36|447.26|19
1633348710000|2021-10-04 11:58:30|451.5|447.4|451.49|447.39|451.52|447.42|451.3|447.2|18
1633348720000|2021-10-04 11:58:40|451.5|447.4|451.65|447.55|451.65|447.55|451.5|447.4|10
1633348730000|2021-10-04 11:58:50|451.64|447.54|451.66|447.56|451.67|447.57|451.64|447.54|7
1633348740000|2021-10-04 11:59:00|451.61|447.51|451.65|447.55|451.68|447.58|451.61|447.51|8
1633348750000|2021-10-04 11:59:10|451.64|447.54|450.45|446.35|451.64|447.54|450.45|446.35|30
1633348760000|2021-10-04 11:59:20|450.4|446.3|450.51|446.41|450.59|446.49|450.4|446.3|24
1633348770000|2021-10-04 11:59:30|450.5|446.4|450.43|446.33|450.55|446.45|450.41|446.31|20
1633348780000|2021-10-04 11:59:40|450.42|446.32|450.25|446.15|450.42|446.32|450.25|446.15|8
1633348790000|2021-10-04 11:59:50|450.22|446.12|450.17|446.07|450.22|446.12|449.85|445.75|22
1633348800000|2021-10-04 12:00:00|450.15|446.05|449.77|445.67|450.55|446.45|449.7|445.6|29
1633348810000|2021-10-04 12:00:10|449.7|445.6|449.75|445.65|449.88|445.78|449.7|445.6|19
1633348820000|2021-10-04 12:00:20|449.76|445.66|450.1|446|450.11|446.01|449.76|445.66|21
1633348830000|2021-10-04 12:00:30|450.09|445.99|450.23|446.13|450.23|446.13|450.04|445.94|15
1633348840000|2021-10-04 12:00:40|450.12|446.02|450.2|446.1|450.21|446.11|450.12|446.02|4
1633348850000|2021-10-04 12:00:50|450.22|446.12|449.82|445.72|450.22|446.12|449.76|445.66|24
1633348860000|2021-10-04 12:01:00|449.8|445.7|449.93|445.83|449.98|445.88|449.8|445.7|9
1633348870000|2021-10-04 12:01:10|449.83|445.73|449.93|445.83|449.97|445.87|449.83|445.73|26
1633348880000|2021-10-04 12:01:20|450|445.9|450.44|446.34|450.46|446.36|449.98|445.88|24
1633348890000|2021-10-04 12:01:30|450.42|446.32|450.49|446.39|450.52|446.42|450.42|446.32|9
1633348900000|2021-10-04 12:01:40|450.5|446.4|450.52|446.42|450.53|446.43|450.45|446.35|7
1633348910000|2021-10-04 12:01:50|450.48|446.38|450.4|446.3|450.49|446.39|450.35|446.25|14
1633348920000|2021-10-04 12:02:00|450.31|446.21|449.85|445.75|450.31|446.21|449.73|445.63|22
1633348930000|2021-10-04 12:02:10|449.82|445.72|449.72|445.62|449.84|445.74|449.72|445.62|11
1633348940000|2021-10-04 12:02:20|449.66|445.56|449.73|445.63|449.74|445.64|449.64|445.54|17
1633348950000|2021-10-04 12:02:30|449.72|445.62|449.82|445.72|449.82|445.72|449.72|445.62|7
1633348960000|2021-10-04 12:02:40|449.87|445.77|449.83|445.73|449.92|445.82|449.83|445.73|9
1633348970000|2021-10-04 12:02:50|449.86|445.76|449.65|445.55|449.86|445.76|449.65|445.55|8
1633348980000|2021-10-04 12:03:00|449.62|445.52|449.5|445.4|449.7|445.6|449.5|445.4|9
1633348990000|2021-10-04 12:03:10|449.49|445.39|449.63|445.53|449.65|445.55|449.49|445.39|7
1633349000000|2021-10-04 12:03:20|449.64|445.54|449.7|445.6|449.7|445.6|449.62|445.52|7
1633349010000|2021-10-04 12:03:30|449.68|445.58|449.22|445.12|449.7|445.6|449.21|445.11|15
1633349020000|2021-10-04 12:03:40|449.23|445.13|449.22|445.12|449.31|445.21|449.22|445.12|12
1633349030000|2021-10-04 12:03:50|449.24|445.14|449.12|445.02|449.26|445.16|449.12|445.02|12
1633349040000|2021-10-04 12:04:00|449.13|445.03|448.82|444.72|449.15|445.05|448.82|444.72|13
1633349050000|2021-10-04 12:04:10|448.8|444.7|448.72|444.62|448.81|444.71|448.64|444.54|22
1633349060000|2021-10-04 12:04:20|448.75|444.65|449.05|444.95|449.15|445.05|448.64|444.54|20
1633349070000|2021-10-04 12:04:30|449.06|444.96|448.67|444.57|449.09|444.99|448.67|444.57|22
1633349080000|2021-10-04 12:04:40|448.68|444.58|448.48|444.38|448.71|444.61|448.42|444.32|12
1633349090000|2021-10-04 12:04:50|448.62|444.52|448.95|444.85|448.95|444.85|448.6|444.5|13
1633349100000|2021-10-04 12:05:00|448.96|444.86|449.16|445.06|449.19|445.09|448.96|444.86|14
1633349110000|2021-10-04 12:05:10|449.25|445.15|449.51|445.41|449.57|445.47|449.25|445.15|17
1633349120000|2021-10-04 12:05:20|449.56|445.46|449.48|445.38|449.56|445.46|449.44|445.34|12
1633349130000|2021-10-04 12:05:30|449.44|445.34|449.42|445.32|449.44|445.34|449.28|445.18|17
1633349140000|2021-10-04 12:05:40|449.43|445.33|449.61|445.51|449.61|445.51|449.43|445.33|13
1633349150000|2021-10-04 12:05:50|449.56|445.46|449.75|445.65|449.76|445.66|449.51|445.41|11
1633349160000|2021-10-04 12:06:00|449.8|445.7|449.67|445.57|449.87|445.77|449.44|445.34|26
1633349170000|2021-10-04 12:06:10|449.69|445.59|450.11|446.01|450.11|446.01|449.69|445.59|13
1633349180000|2021-10-04 12:06:20|450.1|446|450.39|446.29|450.39|446.29|450.1|446|14
1633349190000|2021-10-04 12:06:30|450.35|446.25|450.82|446.72|450.82|446.72|450.35|446.25|16
1633349200000|2021-10-04 12:06:40|450.81|446.71|451.2|447.1|451.2|447.1|450.81|446.71|24
1633349210000|2021-10-04 12:06:50|451.21|447.11|451.23|447.13|451.28|447.18|451.17|447.07|14
1633349220000|2021-10-04 12:07:00|451.24|447.14|451.51|447.41|451.61|447.51|451.23|447.13|13
1633349230000|2021-10-04 12:07:10|451.5|447.4|451.99|447.89|452.04|447.94|451.5|447.4|26
1633349240000|2021-10-04 12:07:20|452.01|447.91|451.98|447.88|452.02|447.92|451.92|447.82|12
1633349250000|2021-10-04 12:07:30|452.01|447.91|452.16|448.06|452.22|448.12|452.01|447.91|18
1633349260000|2021-10-04 12:07:40|452.21|448.11|452.7|448.6|452.72|448.62|452.21|448.11|29
1633349270000|2021-10-04 12:07:50|452.65|448.55|452.71|448.61|452.71|448.61|452.35|448.25|24
1633349280000|2021-10-04 12:08:00|452.73|448.63|452.57|448.47|452.8|448.7|452.52|448.42|18
1633349290000|2021-10-04 12:08:10|452.52|448.42|452.2|448.1|452.55|448.45|452.1|448|20
1633349300000|2021-10-04 12:08:20|452.21|448.11|452.25|448.15|452.33|448.23|452.18|448.08|23
1633349310000|2021-10-04 12:08:30|452.22|448.12|452.24|448.14|452.3|448.2|452.15|448.05|15
1633349320000|2021-10-04 12:08:40|452.26|448.16|452.38|448.28|452.38|448.28|452.25|448.15|12
1633349330000|2021-10-04 12:08:50|452.34|448.24|452.39|448.29|452.4|448.3|452.33|448.23|7
1633349340000|2021-10-04 12:09:00|452.37|448.27|452.22|448.12|452.37|448.27|452.19|448.09|15
1633349350000|2021-10-04 12:09:10|452.2|448.1|452.38|448.28|452.38|448.28|452.1|448|20
1633349360000|2021-10-04 12:09:20|452.35|448.25|452.52|448.42|452.69|448.59|452.3|448.2|25
1633349370000|2021-10-04 12:09:30|452.51|448.41|452.8|448.7|452.8|448.7|452.51|448.41|17
1633349380000|2021-10-04 12:09:40|452.78|448.68|452.52|448.42|452.78|448.68|452.48|448.38|19
1633349390000|2021-10-04 12:09:50|452.58|448.48|452.33|448.23|452.58|448.48|452.3|448.2|18
1633349400000|2021-10-04 12:10:00|452.3|448.2|452.92|448.82|452.92|448.82|452.3|448.2|21
1633349410000|2021-10-04 12:10:10|452.94|448.84|452.45|448.35|452.98|448.88|452.45|448.35|17
1633349420000|2021-10-04 12:10:20|452.62|448.52|452.8|448.7|452.9|448.8|452.46|448.36|16
1633349430000|2021-10-04 12:10:30|452.78|448.68|452.82|448.72|452.82|448.72|452.7|448.6|11
1633349440000|2021-10-04 12:10:40|452.75|448.65|452.76|448.66|452.76|448.66|452.63|448.53|11
1633349450000|2021-10-04 12:10:50|452.71|448.61|452.82|448.72|452.83|448.73|452.69|448.59|15
1633349460000|2021-10-04 12:11:00|452.87|448.77|452.81|448.71|452.87|448.77|452.67|448.57|12
1633349470000|2021-10-04 12:11:10|452.89|448.79|453.39|449.29|453.39|449.29|452.89|448.79|20
1633349480000|2021-10-04 12:11:20|453.36|449.26|453.43|449.33|453.48|449.38|453.35|449.25|14
1633349490000|2021-10-04 12:11:30|453.4|449.3|453.22|449.12|453.4|449.3|453.18|449.08|9
1633349500000|2021-10-04 12:11:40|453.31|449.21|453.42|449.32|453.43|449.33|453.31|449.21|15
1633349510000|2021-10-04 12:11:50|453.41|449.31|452.9|448.8|453.41|449.31|452.9|448.8|15
1633349520000|2021-10-04 12:12:00|452.97|448.87|453.17|449.07|453.33|449.23|452.97|448.87|22
1633349530000|2021-10-04 12:12:10|453.19|449.09|453.11|449.01|453.2|449.1|453.1|449|14
1633349540000|2021-10-04 12:12:20|453.15|449.05|453.1|449|453.2|449.1|453.1|449|12
1633349550000|2021-10-04 12:12:30|453.15|449.05|453.17|449.07|453.25|449.15|453.04|448.94|15
1633349560000|2021-10-04 12:12:40|453.15|449.05|452.9|448.8|453.15|449.05|452.9|448.8|16
1633349570000|2021-10-04 12:12:50|452.98|448.88|452.8|448.7|453.09|448.99|452.7|448.6|27
1633349580000|2021-10-04 12:13:00|452.82|448.72|452.67|448.57|452.96|448.86|452.67|448.57|13
1633349590000|2021-10-04 12:13:10|452.72|448.62|453.1|449|453.1|449|452.72|448.62|18
1633349600000|2021-10-04 12:13:20|453.11|449.01|453.21|449.11|453.35|449.25|453|448.9|10
1633349610000|2021-10-04 12:13:30|453.25|449.15|453.3|449.2|453.36|449.26|453.21|449.11|13
1633349620000|2021-10-04 12:13:40|453.31|449.21|453.29|449.19|453.31|449.21|453.21|449.11|6
1633349630000|2021-10-04 12:13:50|453.24|449.14|453.15|449.05|453.3|449.2|453.1|449|9
1633349640000|2021-10-04 12:14:00|453.16|449.06|453.01|448.91|453.18|449.08|453|448.9|13
1633349650000|2021-10-04 12:14:10|453.03|448.93|452.9|448.8|453.1|449|452.9|448.8|10
1633349660000|2021-10-04 12:14:20|452.96|448.86|453.05|448.95|453.14|449.04|452.9|448.8|12
1633349670000|2021-10-04 12:14:30|453|448.9|453.16|449.06|453.34|449.24|452.95|448.85|20
1633349680000|2021-10-04 12:14:40|453.17|449.07|453.05|448.95|453.17|449.07|452.9|448.8|18
1633349690000|2021-10-04 12:14:50|452.95|448.85|452.92|448.82|453.08|448.98|452.92|448.82|13
1633349700000|2021-10-04 12:15:00|452.97|448.87|453.01|448.91|453.05|448.95|452.86|448.76|15
1633349710000|2021-10-04 12:15:10|453.09|448.99|453.22|449.12|453.22|449.12|453.06|448.96|13
1633349720000|2021-10-04 12:15:20|453.2|449.1|453.59|449.49|453.61|449.51|453.2|449.1|16
1633349730000|2021-10-04 12:15:30|453.66|449.56|453.8|449.7|453.82|449.72|453.64|449.54|13
1633349740000|2021-10-04 12:15:40|453.9|449.8|453.52|449.42|453.97|449.87|453.45|449.35|28
1633349750000|2021-10-04 12:15:50|453.57|449.47|453.5|449.4|453.58|449.48|453.5|449.4|13
1633349760000|2021-10-04 12:16:00|453.54|449.44|453.33|449.23|453.54|449.44|453.32|449.22|14
1633349770000|2021-10-04 12:16:10|453.3|449.2|453.44|449.34|453.48|449.38|453.3|449.2|18
1633349780000|2021-10-04 12:16:20|453.4|449.3|453.71|449.61|453.72|449.62|453.4|449.3|17
1633349790000|2021-10-04 12:16:30|453.74|449.64|453.39|449.29|453.74|449.64|453.3|449.2|26
1633349800000|2021-10-04 12:16:40|453.44|449.34|453.49|449.39|453.58|449.48|453.37|449.27|10
1633349810000|2021-10-04 12:16:50|453.56|449.46|453.69|449.59|453.69|449.59|453.53|449.43|11
1633349820000|2021-10-04 12:17:00|453.71|449.61|454|449.9|454.02|449.92|453.69|449.59|12
1633349830000|2021-10-04 12:17:10|454.06|449.96|454.02|449.92|454.06|449.96|453.8|449.7|22
1633349840000|2021-10-04 12:17:20|454.05|449.95|453.81|449.71|454.1|450|453.75|449.65|14
1633349850000|2021-10-04 12:17:30|453.78|449.68|453.64|449.54|453.78|449.68|453.62|449.52|15
1633349860000|2021-10-04 12:17:40|453.62|449.52|453.67|449.57|453.75|449.65|453.62|449.52|10
1633349870000|2021-10-04 12:17:50|453.73|449.63|453.7|449.6|453.73|449.63|453.67|449.57|4
1633349880000|2021-10-04 12:18:00|453.73|449.63|453.53|449.43|453.77|449.67|453.53|449.43|9
1633349890000|2021-10-04 12:18:10|453.58|449.48|453.64|449.54|453.69|449.59|453.49|449.39|15
1633349900000|2021-10-04 12:18:20|453.69|449.59|453.83|449.73|453.83|449.73|453.64|449.54|9
1633349910000|2021-10-04 12:18:30|453.79|449.69|453.86|449.76|453.9|449.8|453.78|449.68|4
1633349920000|2021-10-04 12:18:40|453.8|449.7|453.8|449.7|453.93|449.83|453.8|449.7|7
1633349930000|2021-10-04 12:18:50|453.87|449.77|453.69|449.59|453.89|449.79|453.69|449.59|7
1633349940000|2021-10-04 12:19:00|453.65|449.55|453.6|449.5|453.65|449.55|453.5|449.4|11
1633349950000|2021-10-04 12:19:10|453.61|449.51|453.75|449.65|453.75|449.65|453.61|449.51|16
1633349960000|2021-10-04 12:19:20|453.77|449.67|453.75|449.65|453.85|449.75|453.72|449.62|9
1633349970000|2021-10-04 12:19:30|453.71|449.61|453.86|449.76|453.86|449.76|453.64|449.54|15
1633349980000|2021-10-04 12:19:40|453.87|449.77|453.93|449.83|453.93|449.83|453.87|449.77|4
1633349990000|2021-10-04 12:19:50|453.91|449.81|453.51|449.41|453.91|449.81|453.47|449.37|12
1633350000000|2021-10-04 12:20:00|453.49|449.39|453.59|449.49|453.66|449.56|453.48|449.38|17
1633350010000|2021-10-04 12:20:10|453.52|449.42|453.56|449.46|453.73|449.63|453.49|449.39|16
1633350020000|2021-10-04 12:20:20|453.57|449.47|453.58|449.48|453.58|449.48|453.56|449.46|3
1633350030000|2021-10-04 12:20:30|453.48|449.38|453.29|449.19|453.49|449.39|453.29|449.19|7
1633350040000|2021-10-04 12:20:40|453.32|449.22|453.27|449.17|453.36|449.26|453.1|449|19
1633350050000|2021-10-04 12:20:50|453.26|449.16|453.25|449.15|453.4|449.3|453.24|449.14|15
1633350060000|2021-10-04 12:21:00|453.27|449.17|453.32|449.22|453.42|449.32|453.23|449.13|18
1633350070000|2021-10-04 12:21:10|453.33|449.23|453.47|449.37|453.64|449.54|453.33|449.23|14
1633350080000|2021-10-04 12:21:20|453.53|449.43|453.39|449.29|453.62|449.52|453.36|449.26|15
1633350090000|2021-10-04 12:21:30|453.4|449.3|453.45|449.35|453.45|449.35|453.39|449.29|7
1633350100000|2021-10-04 12:21:40|453.46|449.36|453.06|448.96|453.46|449.36|453.04|448.94|22
1633350110000|2021-10-04 12:21:50|453.07|448.97|453.13|449.03|453.16|449.06|453.05|448.95|9
1633350120000|2021-10-04 12:22:00|453.15|449.05|453.29|449.19|453.29|449.19|453.14|449.04|17
1633350130000|2021-10-04 12:22:10|453.3|449.2|453.36|449.26|453.38|449.28|453.27|449.17|19
1633350140000|2021-10-04 12:22:20|453.34|449.24|453.06|448.96|453.34|449.24|453.01|448.91|22
1633350150000|2021-10-04 12:22:30|453.01|448.91|452.9|448.8|453.01|448.91|452.9|448.8|5
1633350160000|2021-10-04 12:22:40|452.96|448.86|452.96|448.86|452.96|448.86|452.91|448.81|3
1633350170000|2021-10-04 12:22:50|452.88|448.78|452.67|448.57|452.92|448.82|452.6|448.5|19
1633350180000|2021-10-04 12:23:00|452.65|448.55|452.58|448.48|452.7|448.6|452.45|448.35|15
1633350190000|2021-10-04 12:23:10|452.55|448.45|452.54|448.44|452.57|448.47|452.54|448.44|3
1633350200000|2021-10-04 12:23:20|452.45|448.35|452.58|448.48|452.6|448.5|452.45|448.35|12
1633350210000|2021-10-04 12:23:30|452.57|448.47|452.84|448.74|453.01|448.91|452.56|448.46|26
1633350220000|2021-10-04 12:23:40|452.83|448.73|452.94|448.84|452.94|448.84|452.83|448.73|15
1633350230000|2021-10-04 12:23:50|452.91|448.81|452.57|448.47|452.91|448.81|452.57|448.47|10
1633350240000|2021-10-04 12:24:00|452.76|448.66|452.76|448.66|452.76|448.66|452.62|448.52|3
1633350250000|2021-10-04 12:24:10|452.75|448.65|452.72|448.62|452.75|448.65|452.63|448.53|9
1633350260000|2021-10-04 12:24:20|452.75|448.65|452.73|448.63|452.82|448.72|452.72|448.62|9
1633350270000|2021-10-04 12:24:30|452.68|448.58|452.61|448.51|452.68|448.58|452.54|448.44|13
1633350280000|2021-10-04 12:24:40|452.58|448.48|452.53|448.43|452.59|448.49|452.43|448.33|15
1633350290000|2021-10-04 12:24:50|452.52|448.42|452.54|448.44|452.66|448.56|452.45|448.35|15
1633350300000|2021-10-04 12:25:00|452.58|448.48|452.52|448.42|452.76|448.66|452.51|448.41|17
1633350310000|2021-10-04 12:25:10|452.55|448.45|452.58|448.48|452.6|448.5|452.31|448.21|27
1633350320000|2021-10-04 12:25:20|452.57|448.47|452.59|448.49|452.59|448.49|452.49|448.39|13
1633350330000|2021-10-04 12:25:30|452.58|448.48|452.55|448.45|452.58|448.48|452.44|448.34|8
1633350340000|2021-10-04 12:25:40|452.59|448.49|452.61|448.51|452.61|448.51|452.53|448.43|15
1633350350000|2021-10-04 12:25:50|452.56|448.46|452.65|448.55|452.67|448.57|452.55|448.45|8
1633350360000|2021-10-04 12:26:00|452.66|448.56|452.78|448.68|452.79|448.69|452.61|448.51|14
1633350370000|2021-10-04 12:26:10|452.77|448.67|452.94|448.84|452.94|448.84|452.72|448.62|10
1633350380000|2021-10-04 12:26:20|452.88|448.78|452.87|448.77|452.98|448.88|452.71|448.61|21
1633350390000|2021-10-04 12:26:30|452.84|448.74|452.85|448.75|452.85|448.75|452.84|448.74|2
1633350400000|2021-10-04 12:26:40|452.87|448.77|452.81|448.71|452.93|448.83|452.81|448.71|17
1633350410000|2021-10-04 12:26:50|452.91|448.81|453|448.9|453|448.9|452.87|448.77|11
1633350420000|2021-10-04 12:27:00|452.88|448.78|452.8|448.7|452.94|448.84|452.71|448.61|14
1633350440000|2021-10-04 12:27:20|452.84|448.74|452.85|448.75|452.88|448.78|452.75|448.65|14
1633350450000|2021-10-04 12:27:30|452.83|448.73|453.08|448.98|453.08|448.98|452.83|448.73|13
1633350460000|2021-10-04 12:27:40|453.05|448.95|453.13|449.03|453.13|449.03|453.05|448.95|9
1633350470000|2021-10-04 12:27:50|453.11|449.01|453.22|449.12|453.25|449.15|453.11|449.01|12
1633350480000|2021-10-04 12:28:00|453.23|449.13|453.3|449.2|453.32|449.22|453.23|449.13|3
1633350490000|2021-10-04 12:28:10|453.4|449.3|453.4|449.3|453.57|449.47|453.4|449.3|8
1633350500000|2021-10-04 12:28:20|453.48|449.38|453.94|449.84|453.94|449.84|453.4|449.3|9
1633350510000|2021-10-04 12:28:30|453.93|449.83|453.97|449.87|454.02|449.92|453.87|449.77|18
1633350520000|2021-10-04 12:28:40|454.01|449.91|454.01|449.91|454.09|449.99|453.96|449.86|15
1633350530000|2021-10-04 12:28:50|453.96|449.86|453.98|449.88|454.07|449.97|453.96|449.86|16
1633350540000|2021-10-04 12:29:00|453.97|449.87|453.68|449.58|453.97|449.87|453.64|449.54|20
1633350550000|2021-10-04 12:29:10|453.65|449.55|453.8|449.7|453.84|449.74|453.65|449.55|17
1633350560000|2021-10-04 12:29:20|453.79|449.69|453.86|449.76|453.98|449.88|453.79|449.69|7
1633350570000|2021-10-04 12:29:30|453.84|449.74|454.05|449.95|454.06|449.96|453.84|449.74|12
1633350580000|2021-10-04 12:29:40|454.06|449.96|454.05|449.95|454.09|449.99|454.02|449.92|6
1633350590000|2021-10-04 12:29:50|454.08|449.98|454.13|450.03|454.3|450.2|454.08|449.98|20
1633350600000|2021-10-04 12:30:00|454.14|450.04|454.16|450.06|454.33|450.23|454.05|449.95|30
1633350610000|2021-10-04 12:30:10|454.17|450.07|453.71|449.61|454.17|450.07|453.71|449.61|21
1633350620000|2021-10-04 12:30:20|453.7|449.6|453.6|449.5|453.7|449.6|453.45|449.35|18
1633350630000|2021-10-04 12:30:30|453.61|449.51|453.56|449.46|453.65|449.55|453.56|449.46|6
1633350640000|2021-10-04 12:30:40|453.62|449.52|453.59|449.49|453.62|449.52|453.56|449.46|7
1633350650000|2021-10-04 12:30:50|453.53|449.43|453.64|449.54|453.64|449.54|453.53|449.43|6
1633350660000|2021-10-04 12:31:00|453.66|449.56|453.3|449.2|453.66|449.56|453.18|449.08|25
1633350670000|2021-10-04 12:31:10|453.35|449.25|453.62|449.52|453.62|449.52|453.3|449.2|14
1633350680000|2021-10-04 12:31:20|453.63|449.53|453.5|449.4|453.78|449.68|453.5|449.4|20
1633350690000|2021-10-04 12:31:30|453.49|449.39|453.6|449.5|453.6|449.5|453.49|449.39|12
1633350700000|2021-10-04 12:31:40|453.62|449.52|453.5|449.4|453.62|449.52|453.37|449.27|14
1633350710000|2021-10-04 12:31:50|453.49|449.39|453.52|449.42|453.62|449.52|453.39|449.29|22
1633350720000|2021-10-04 12:32:00|453.58|449.48|453.7|449.6|453.73|449.63|453.58|449.48|13
1633350730000|2021-10-04 12:32:10|453.84|449.74|453.76|449.66|453.9|449.8|453.75|449.65|16
1633350740000|2021-10-04 12:32:20|453.85|449.75|453.67|449.57|453.85|449.75|453.58|449.48|14
1633350750000|2021-10-04 12:32:30|453.68|449.58|453.74|449.64|453.74|449.64|453.64|449.54|5
1633350760000|2021-10-04 12:32:40|453.79|449.69|453.62|449.52|453.79|449.69|453.62|449.52|6
1633350770000|2021-10-04 12:32:50|453.6|449.5|453.59|449.49|453.69|449.59|453.51|449.41|8
1633350780000|2021-10-04 12:33:00|453.56|449.46|453.65|449.55|453.74|449.64|453.56|449.46|15
1633350790000|2021-10-04 12:33:10|453.6|449.5|453.65|449.55|453.7|449.6|453.6|449.5|11
1633350800000|2021-10-04 12:33:20|453.5|449.4|453.7|449.6|453.7|449.6|453.5|449.4|5
1633350810000|2021-10-04 12:33:30|453.64|449.54|453.34|449.24|453.64|449.54|453.17|449.07|21
1633350820000|2021-10-04 12:33:40|453.35|449.25|453|448.9|453.4|449.3|453|448.9|13
1633350830000|2021-10-04 12:33:50|453.04|448.94|453.15|449.05|453.2|449.1|453|448.9|22
1633350840000|2021-10-04 12:34:00|453.16|449.06|453.12|449.02|453.19|449.09|453.01|448.91|13
1633350850000|2021-10-04 12:34:10|453.13|449.03|453.09|448.99|453.17|449.07|453.07|448.97|19
1633350860000|2021-10-04 12:34:20|453.1|449|453.18|449.08|453.18|449.08|453.03|448.93|9
1633350870000|2021-10-04 12:34:30|453.17|449.07|453.15|449.05|453.17|449.07|453.06|448.96|9
1633350880000|2021-10-04 12:34:40|453.16|449.06|453.23|449.13|453.23|449.13|453.16|449.06|2
1633350890000|2021-10-04 12:34:50|453.24|449.14|453.2|449.1|453.27|449.17|453.2|449.1|4
1633350900000|2021-10-04 12:35:00|453.21|449.11|453.22|449.12|453.31|449.21|453.19|449.09|14
1633350910000|2021-10-04 12:35:10|453.21|449.11|453.15|449.05|453.21|449.11|452.95|448.85|19
1633350920000|2021-10-04 12:35:20|453.1|449|453.12|449.02|453.17|449.07|453.1|449|4
1633350930000|2021-10-04 12:35:30|453.14|449.04|453.31|449.21|453.31|449.21|453.12|449.02|9
1633350940000|2021-10-04 12:35:40|453.23|449.13|453.22|449.12|453.29|449.19|453.22|449.12|6
1633350950000|2021-10-04 12:35:50|453.28|449.18|453.36|449.26|453.44|449.34|453.25|449.15|17
1633350960000|2021-10-04 12:36:00|453.37|449.27|453.34|449.24|453.39|449.29|453.29|449.19|12
1633350970000|2021-10-04 12:36:10|453.31|449.21|453.33|449.23|453.33|449.23|453.27|449.17|13
1633350980000|2021-10-04 12:36:20|453.34|449.24|453.5|449.4|453.59|449.49|453.2|449.1|16
1633350990000|2021-10-04 12:36:30|453.52|449.42|453.6|449.5|453.6|449.5|453.52|449.42|4
1633351000000|2021-10-04 12:36:40|453.48|449.38|453.35|449.25|453.6|449.5|453.35|449.25|9
1633351010000|2021-10-04 12:36:50|453.34|449.24|453.27|449.17|453.34|449.24|453.26|449.16|8
1633351020000|2021-10-04 12:37:00|453.3|449.2|453.16|449.06|453.31|449.21|453.1|449|12
1633351030000|2021-10-04 12:37:10|453.11|449.01|453.36|449.26|453.36|449.26|453.11|449.01|11
1633351040000|2021-10-04 12:37:20|453.31|449.21|453.33|449.23|453.33|449.23|453.29|449.19|8
1633351050000|2021-10-04 12:37:30|453.36|449.26|453.34|449.24|453.37|449.27|453.33|449.23|5
1633351060000|2021-10-04 12:37:40|453.37|449.27|453.63|449.53|453.63|449.53|453.34|449.24|18
1633351070000|2021-10-04 12:37:50|453.61|449.51|453.6|449.5|453.64|449.54|453.52|449.42|15
1633351080000|2021-10-04 12:38:00|453.61|449.51|453.64|449.54|453.64|449.54|453.58|449.48|8
1633351090000|2021-10-04 12:38:10|453.58|449.48|453.51|449.41|453.61|449.51|453.51|449.41|8
1633351100000|2021-10-04 12:38:20|453.45|449.35|453.26|449.16|453.45|449.35|453.21|449.11|24
1633351110000|2021-10-04 12:38:30|453.22|449.12|453.21|449.11|453.26|449.16|453.19|449.09|5
1633351120000|2021-10-04 12:38:40|453.26|449.16|453.24|449.14|453.26|449.16|453.18|449.08|8
1633351130000|2021-10-04 12:38:50|453.21|449.11|453.26|449.16|453.37|449.27|453.21|449.11|10
1633351140000|2021-10-04 12:39:00|453.38|449.28|453.24|449.14|453.4|449.3|453.23|449.13|10
1633351150000|2021-10-04 12:39:10|453.43|449.33|453.33|449.23|453.43|449.33|453.31|449.21|6
1633351160000|2021-10-04 12:39:20|453.31|449.21|453.35|449.25|453.41|449.31|453.23|449.13|9
1633351170000|2021-10-04 12:39:30|453.34|449.24|453.22|449.12|453.37|449.27|453.15|449.05|16
1633351180000|2021-10-04 12:39:40|453.15|449.05|453.3|449.2|453.3|449.2|453.15|449.05|13
1633351190000|2021-10-04 12:39:50|453.28|449.18|453.25|449.15|453.3|449.2|453.25|449.15|6
1633351200000|2021-10-04 12:40:00|453.3|449.2|453.3|449.2|453.35|449.25|453.2|449.1|15
1633351210000|2021-10-04 12:40:10|453.35|449.25|453.2|449.1|453.35|449.25|453.2|449.1|7
1633351220000|2021-10-04 12:40:20|453.3|449.2|453.42|449.32|453.42|449.32|453.3|449.2|6
1633351230000|2021-10-04 12:40:30|453.4|449.3|453.4|449.3|453.45|449.35|453.35|449.25|6
1633351240000|2021-10-04 12:40:40|453.35|449.25|453.32|449.22|453.48|449.38|453.3|449.2|10
1633351250000|2021-10-04 12:40:50|453.3|449.2|453.63|449.53|453.63|449.53|453.3|449.2|7
1633351260000|2021-10-04 12:41:00|453.69|449.59|454.17|450.07|454.19|450.09|453.69|449.59|14
1633351270000|2021-10-04 12:41:10|454.22|450.12|454.2|450.1|454.25|450.15|454.2|450.1|8
1633351280000|2021-10-04 12:41:20|454.22|450.12|454.2|450.1|454.22|450.12|454.09|449.99|8
1633351290000|2021-10-04 12:41:30|454.19|450.09|454.04|449.94|454.2|450.1|454.04|449.94|7
1633351300000|2021-10-04 12:41:40|454.19|450.09|454.03|449.93|454.19|450.09|454.03|449.93|2
1633351310000|2021-10-04 12:41:50|454.07|449.97|454.16|450.06|454.26|450.16|454.02|449.92|14
1633351320000|2021-10-04 12:42:00|454.14|450.04|454.2|450.1|454.21|450.11|454.04|449.94|14
1633351330000|2021-10-04 12:42:10|454.23|450.13|454.34|450.24|454.35|450.25|454.22|450.12|21
1633351340000|2021-10-04 12:42:20|454.29|450.19|454.39|450.29|454.45|450.35|454.29|450.19|16
1633351350000|2021-10-04 12:42:30|454.38|450.28|454.4|450.3|454.45|450.35|454.36|450.26|12
1633351360000|2021-10-04 12:42:40|454.38|450.28|454.17|450.07|454.41|450.31|454.15|450.05|20
1633351370000|2021-10-04 12:42:50|454.18|450.08|454.37|450.27|454.37|450.27|454.13|450.03|21
1633351380000|2021-10-04 12:43:00|454.38|450.28|454.44|450.34|454.45|450.35|454.29|450.19|13
1633351390000|2021-10-04 12:43:10|454.43|450.33|454.37|450.27|454.45|450.35|454.36|450.26|7
1633351400000|2021-10-04 12:43:20|454.39|450.29|454.38|450.28|454.45|450.35|454.3|450.2|13
1633351410000|2021-10-04 12:43:30|454.35|450.25|454.41|450.31|454.52|450.42|454.3|450.2|13
1633351420000|2021-10-04 12:43:40|454.39|450.29|454.3|450.2|454.44|450.34|454.01|449.91|28
1633351430000|2021-10-04 12:43:50|454.29|450.19|454.48|450.38|454.48|450.38|454.26|450.16|20
1633351440000|2021-10-04 12:44:00|454.49|450.39|454.48|450.38|454.5|450.4|454.34|450.24|10
1633351450000|2021-10-04 12:44:10|454.49|450.39|454.42|450.32|454.49|450.39|454.3|450.2|8
1633351460000|2021-10-04 12:44:20|454.39|450.29|454.39|450.29|454.39|450.29|454.39|450.29|1
1633351470000|2021-10-04 12:44:30|454.36|450.26|454.26|450.16|454.39|450.29|454.26|450.16|7
1633351480000|2021-10-04 12:44:40|454.22|450.12|453.92|449.82|454.22|450.12|453.88|449.78|18
1633351490000|2021-10-04 12:44:50|453.91|449.81|453.95|449.85|454.03|449.93|453.91|449.81|15
1633351500000|2021-10-04 12:45:00|453.97|449.87|453.82|449.72|454.08|449.98|453.82|449.72|14
1633351510000|2021-10-04 12:45:10|453.85|449.75|453.7|449.6|453.93|449.83|453.7|449.6|12
1633351520000|2021-10-04 12:45:20|453.73|449.63|454.27|450.17|454.27|450.17|453.73|449.63|20
1633351530000|2021-10-04 12:45:30|454.28|450.18|454.3|450.2|454.3|450.2|454.22|450.12|9
1633351540000|2021-10-04 12:45:40|454.29|450.19|454.43|450.33|454.6|450.5|454.25|450.15|15
1633351550000|2021-10-04 12:45:50|454.4|450.3|454.76|450.66|454.8|450.7|454.4|450.3|16
1633351560000|2021-10-04 12:46:00|454.8|450.7|455|450.9|455|450.9|454.77|450.67|18
1633351570000|2021-10-04 12:46:10|455.1|451|455.2|451.1|455.2|451.1|454.9|450.8|18
1633351580000|2021-10-04 12:46:20|455.1|451|455|450.9|455.15|451.05|454.91|450.81|17
1633351590000|2021-10-04 12:46:30|455.02|450.92|454.9|450.8|455.02|450.92|454.88|450.78|10
1633351600000|2021-10-04 12:46:40|454.89|450.79|454.85|450.75|454.89|450.79|454.85|450.75|2
1633351610000|2021-10-04 12:46:50|454.88|450.78|454.49|450.39|454.88|450.78|454.25|450.15|29
1633351620000|2021-10-04 12:47:00|454.51|450.41|454.4|450.3|454.69|450.59|454.38|450.28|24
1633351630000|2021-10-04 12:47:10|454.41|450.31|454.71|450.61|454.71|450.61|454.38|450.28|19
1633351640000|2021-10-04 12:47:20|454.7|450.6|454.65|450.55|454.75|450.65|454.59|450.49|17
1633351650000|2021-10-04 12:47:30|454.62|450.52|454.65|450.55|454.68|450.58|454.62|450.52|7
1633351660000|2021-10-04 12:47:40|454.68|450.58|454.55|450.45|454.68|450.58|454.55|450.45|9
1633351670000|2021-10-04 12:47:50|454.6|450.5|454.5|450.4|454.68|450.58|454.5|450.4|7
1633351680000|2021-10-04 12:48:00|454.56|450.46|454.55|450.45|454.67|450.57|454.35|450.25|22
1633351690000|2021-10-04 12:48:10|454.58|450.48|454.6|450.5|454.67|450.57|454.53|450.43|17
1633351700000|2021-10-04 12:48:20|454.61|450.51|454.66|450.56|454.69|450.59|454.61|450.51|8
1633351710000|2021-10-04 12:48:30|454.65|450.55|454.53|450.43|454.76|450.66|454.53|450.43|15
1633351720000|2021-10-04 12:48:40|454.57|450.47|454.59|450.49|454.59|450.49|454.51|450.41|14
1633351730000|2021-10-04 12:48:50|454.53|450.43|454.65|450.55|454.65|450.55|454.45|450.35|16
1633351740000|2021-10-04 12:49:00|454.64|450.54|454.81|450.71|454.81|450.71|454.64|450.54|13
1633351750000|2021-10-04 12:49:10|454.72|450.62|454.88|450.78|454.88|450.78|454.72|450.62|9
1633351760000|2021-10-04 12:49:20|454.9|450.8|455.14|451.04|455.14|451.04|454.9|450.8|10
1633351770000|2021-10-04 12:49:30|455.1|451|455|450.9|455.18|451.08|455|450.9|18
1633351780000|2021-10-04 12:49:40|455.13|451.03|455.05|450.95|455.13|451.03|455|450.9|7
1633351790000|2021-10-04 12:49:50|455|450.9|455|450.9|455|450.9|455|450.9|1
1633351800000|2021-10-04 12:50:00|455.08|450.98|455.1|451|455.1|451|455|450.9|5
1633351810000|2021-10-04 12:50:10|455.09|450.99|455.3|451.2|455.4|451.3|455.09|450.99|16
1633351820000|2021-10-04 12:50:20|455.32|451.22|455.22|451.12|455.4|451.3|455.2|451.1|20
1633351830000|2021-10-04 12:50:30|455.23|451.13|455.25|451.15|455.25|451.15|455.15|451.05|15
1633351840000|2021-10-04 12:50:40|455.28|451.18|455.39|451.29|455.46|451.36|455.23|451.13|17
1633351850000|2021-10-04 12:50:50|455.3|451.2|455.3|451.2|455.4|451.3|455.29|451.19|8
1633351860000|2021-10-04 12:51:00|455.32|451.22|455.4|451.3|455.47|451.37|455.32|451.22|8
1633351870000|2021-10-04 12:51:10|455.33|451.23|455.31|451.21|455.5|451.4|455.24|451.14|17
1633351880000|2021-10-04 12:51:20|455.35|451.25|455.17|451.07|455.4|451.3|455.17|451.07|18
1633351890000|2021-10-04 12:51:30|455.13|451.03|454.98|450.88|455.13|451.03|454.94|450.84|26
1633351900000|2021-10-04 12:51:40|454.99|450.89|455.04|450.94|455.06|450.96|454.99|450.89|7
1633351910000|2021-10-04 12:51:50|455.08|450.98|455.06|450.96|455.08|450.98|455.06|450.96|2
1633351920000|2021-10-04 12:52:00|455.07|450.97|454.98|450.88|455.08|450.98|454.98|450.88|13
1633351930000|2021-10-04 12:52:10|454.97|450.87|455.05|450.95|455.1|451|454.97|450.87|16
1633351940000|2021-10-04 12:52:20|455.03|450.93|455.18|451.08|455.2|451.1|455.03|450.93|18
1633351950000|2021-10-04 12:52:30|455.22|451.12|455.29|451.19|455.3|451.2|455.22|451.12|9
1633351960000|2021-10-04 12:52:40|455.3|451.2|455.32|451.22|455.41|451.31|455.26|451.16|19
1633351970000|2021-10-04 12:52:50|455.4|451.3|455.86|451.76|455.89|451.79|455.4|451.3|18
1633351980000|2021-10-04 12:53:00|455.87|451.77|455.84|451.74|455.87|451.77|455.77|451.67|17
1633351990000|2021-10-04 12:53:10|455.83|451.73|455.71|451.61|455.83|451.73|455.61|451.51|17
1633352000000|2021-10-04 12:53:20|455.7|451.6|455.65|451.55|455.7|451.6|455.46|451.36|14
1633352010000|2021-10-04 12:53:30|455.63|451.53|455.73|451.63|455.78|451.68|455.56|451.46|17
1633352020000|2021-10-04 12:53:40|455.75|451.65|455.81|451.71|455.84|451.74|455.72|451.62|15
1633352030000|2021-10-04 12:53:50|455.78|451.68|455.81|451.71|455.87|451.77|455.78|451.68|11
1633352040000|2021-10-04 12:54:00|455.9|451.8|455.76|451.66|455.9|451.8|455.76|451.66|12
1633352050000|2021-10-04 12:54:10|455.78|451.68|455.87|451.77|455.88|451.78|455.78|451.68|9
1633352060000|2021-10-04 12:54:20|455.8|451.7|455.83|451.73|455.84|451.74|455.77|451.67|7
1633352070000|2021-10-04 12:54:30|455.84|451.74|455.83|451.73|455.84|451.74|455.83|451.73|6
1633352080000|2021-10-04 12:54:40|455.82|451.72|455.61|451.51|455.82|451.72|455.61|451.51|10
1633352090000|2021-10-04 12:54:50|455.6|451.5|455.6|451.5|455.67|451.57|455.58|451.48|12
1633352100000|2021-10-04 12:55:00|455.63|451.53|455.74|451.64|455.74|451.64|455.6|451.5|7
1633352110000|2021-10-04 12:55:10|455.73|451.63|455.61|451.51|455.79|451.69|455.61|451.51|6
1633352120000|2021-10-04 12:55:20|455.6|451.5|455.6|451.5|455.71|451.61|455.6|451.5|8
1633352130000|2021-10-04 12:55:30|455.66|451.56|455.51|451.41|455.7|451.6|455.5|451.4|12
1633352140000|2021-10-04 12:55:40|455.5|451.4|455.42|451.32|455.5|451.4|455.42|451.32|10
1633352150000|2021-10-04 12:55:50|455.48|451.38|455.58|451.48|455.61|451.51|455.41|451.31|12
1633352160000|2021-10-04 12:56:00|455.54|451.44|455.6|451.5|455.6|451.5|455.45|451.35|17
1633352170000|2021-10-04 12:56:10|455.56|451.46|455.42|451.32|455.56|451.46|455.42|451.32|6
1633352180000|2021-10-04 12:56:20|455.48|451.38|455.37|451.27|455.48|451.38|455.35|451.25|14
1633352190000|2021-10-04 12:56:30|455.35|451.25|455.4|451.3|455.49|451.39|455.35|451.25|13
1633352200000|2021-10-04 12:56:40|455.41|451.31|455.39|451.29|455.41|451.31|455.34|451.24|8
1633352210000|2021-10-04 12:56:50|455.45|451.35|455.48|451.38|455.54|451.44|455.41|451.31|16
1633352220000|2021-10-04 12:57:00|455.4|451.3|455.32|451.22|455.4|451.3|455.31|451.21|16
1633352230000|2021-10-04 12:57:10|455.35|451.25|455.34|451.24|455.44|451.34|455.34|451.24|19
1633352240000|2021-10-04 12:57:20|455.33|451.23|455.34|451.24|455.36|451.26|455.33|451.23|9
1633352250000|2021-10-04 12:57:30|455.39|451.29|455.52|451.42|455.52|451.42|455.39|451.29|10
1633352260000|2021-10-04 12:57:40|455.5|451.4|455.5|451.4|455.53|451.43|455.48|451.38|7
1633352270000|2021-10-04 12:57:50|455.48|451.38|455.51|451.41|455.51|451.41|455.48|451.38|4
1633352280000|2021-10-04 12:58:00|455.5|451.4|455.46|451.36|455.51|451.41|455.46|451.36|9
1633352290000|2021-10-04 12:58:10|455.48|451.38|455.2|451.1|455.48|451.38|455.07|450.97|22
1633352300000|2021-10-04 12:58:20|455.19|451.09|455.13|451.03|455.19|451.09|454.98|450.88|9
1633352310000|2021-10-04 12:58:30|455.1|451|455|450.9|455.13|451.03|454.97|450.87|11
1633352320000|2021-10-04 12:58:40|455.03|450.93|455.13|451.03|455.28|451.18|455.03|450.93|19
1633352330000|2021-10-04 12:58:50|455.18|451.08|455.14|451.04|455.18|451.08|455.06|450.96|16
1633352340000|2021-10-04 12:59:00|455.11|451.01|455.02|450.92|455.12|451.02|454.94|450.84|18
1633352350000|2021-10-04 12:59:10|454.87|450.77|454.85|450.75|454.98|450.88|454.79|450.69|25
1633352360000|2021-10-04 12:59:20|454.89|450.79|454.6|450.5|454.89|450.79|454.6|450.5|18
1633352370000|2021-10-04 12:59:30|454.61|450.51|454.5|450.4|454.62|450.52|454.42|450.32|12
1633352380000|2021-10-04 12:59:40|454.53|450.43|454.26|450.16|454.53|450.43|454.26|450.16|14
1633352390000|2021-10-04 12:59:50|454.25|450.15|454.2|450.1|454.36|450.26|454.2|450.1|6
1633352400000|2021-10-04 13:00:00|454.25|450.15|454.33|450.23|454.34|450.24|454.25|450.15|9
1633352410000|2021-10-04 13:00:10|454.31|450.21|454.73|450.63|454.73|450.63|454.27|450.17|21
1633352420000|2021-10-04 13:00:20|454.74|450.64|454.94|450.84|454.98|450.88|454.73|450.63|12
1633352430000|2021-10-04 13:00:30|454.93|450.83|455.03|450.93|455.03|450.93|454.93|450.83|4
1633352440000|2021-10-04 13:00:40|455.04|450.94|455.07|450.97|455.15|451.05|454.96|450.86|16
1633352450000|2021-10-04 13:00:50|455.12|451.02|455.2|451.1|455.25|451.15|455.07|450.97|10
1633352460000|2021-10-04 13:01:00|455.23|451.13|455.3|451.2|455.35|451.25|455.2|451.1|7
1633352470000|2021-10-04 13:01:10|455.37|451.27|455.8|451.7|455.8|451.7|455.3|451.2|15
1633352480000|2021-10-04 13:01:20|455.7|451.6|455.52|451.42|455.73|451.63|455.52|451.42|16
1633352490000|2021-10-04 13:01:30|455.59|451.49|455.73|451.63|455.73|451.63|455.5|451.4|19
1633352500000|2021-10-04 13:01:40|455.6|451.5|455.6|451.5|455.78|451.68|455.6|451.5|10
1633352510000|2021-10-04 13:01:50|455.63|451.53|455.6|451.5|455.78|451.68|455.6|451.5|13
1633352520000|2021-10-04 13:02:00|455.52|451.42|455.6|451.5|455.66|451.56|455.52|451.42|15
1633352530000|2021-10-04 13:02:10|455.58|451.48|455.7|451.6|455.7|451.6|455.49|451.39|9
1633352540000|2021-10-04 13:02:20|455.71|451.61|455.77|451.67|455.77|451.67|455.7|451.6|11
1633352550000|2021-10-04 13:02:30|455.76|451.66|455.89|451.79|455.89|451.79|455.76|451.66|6
1633352560000|2021-10-04 13:02:40|455.91|451.81|455.82|451.72|456|451.9|455.82|451.72|17
1633352570000|2021-10-04 13:02:50|455.81|451.71|455.9|451.8|455.97|451.87|455.77|451.67|20
1633352580000|2021-10-04 13:03:00|455.89|451.79|455.73|451.63|455.93|451.83|455.72|451.62|15
1633352590000|2021-10-04 13:03:10|455.77|451.67|455.74|451.64|455.79|451.69|455.69|451.59|5
1633352600000|2021-10-04 13:03:20|455.71|451.61|455.94|451.84|455.94|451.84|455.71|451.61|12
1633352610000|2021-10-04 13:03:30|455.89|451.79|455.82|451.72|455.89|451.79|455.74|451.64|9
1633352620000|2021-10-04 13:03:40|455.77|451.67|455.76|451.66|455.82|451.72|455.73|451.63|13
1633352630000|2021-10-04 13:03:50|455.66|451.56|455.43|451.33|455.66|451.56|455.36|451.26|21
1633352640000|2021-10-04 13:04:00|455.4|451.3|455.38|451.28|455.64|451.54|455.38|451.28|18
1633352650000|2021-10-04 13:04:10|455.33|451.23|455.46|451.36|455.55|451.45|455.33|451.23|20
1633352660000|2021-10-04 13:04:20|455.47|451.37|455.39|451.29|455.57|451.47|455.35|451.25|17
1633352670000|2021-10-04 13:04:30|455.42|451.32|455.45|451.35|455.45|451.35|455.38|451.28|12
1633352680000|2021-10-04 13:04:40|455.46|451.36|455.45|451.35|455.48|451.38|455.45|451.35|4
1633352690000|2021-10-04 13:04:50|455.3|451.2|455.4|451.3|455.55|451.45|455.3|451.2|13
1633352700000|2021-10-04 13:05:00|455.43|451.33|455.62|451.52|455.63|451.53|455.34|451.24|17
1633352710000|2021-10-04 13:05:10|455.61|451.51|455.4|451.3|455.61|451.51|455.29|451.19|20
1633352720000|2021-10-04 13:05:20|455.3|451.2|455.44|451.34|455.45|451.35|455.28|451.18|14
1633352730000|2021-10-04 13:05:30|455.43|451.33|455.44|451.34|455.49|451.39|455.31|451.21|14
1633352740000|2021-10-04 13:05:40|455.42|451.32|455.54|451.44|455.55|451.45|455.42|451.32|8
1633352750000|2021-10-04 13:05:50|455.51|451.41|455.4|451.3|455.56|451.46|455.39|451.29|12
1633352760000|2021-10-04 13:06:00|455.48|451.38|455.5|451.4|455.65|451.55|455.45|451.35|11
1633352770000|2021-10-04 13:06:10|455.57|451.47|455.67|451.57|455.77|451.67|455.57|451.47|11
1633352780000|2021-10-04 13:06:20|455.71|451.61|455.97|451.87|455.97|451.87|455.7|451.6|18
1633352790000|2021-10-04 13:06:30|455.93|451.83|455.95|451.85|455.95|451.85|455.81|451.71|17
1633352800000|2021-10-04 13:06:40|455.94|451.84|455.96|451.86|455.96|451.86|455.82|451.72|9
1633352810000|2021-10-04 13:06:50|455.98|451.88|456.05|451.95|456.06|451.96|455.93|451.83|12
1633352820000|2021-10-04 13:07:00|456.06|451.96|455.97|451.87|456.07|451.97|455.92|451.82|14
1633352830000|2021-10-04 13:07:10|455.94|451.84|455.92|451.82|455.97|451.87|455.86|451.76|9
1633352840000|2021-10-04 13:07:20|456.02|451.92|456.42|452.32|456.45|452.35|456.02|451.92|24
1633352850000|2021-10-04 13:07:30|456.41|452.31|456.2|452.1|456.68|452.58|456.13|452.03|26
1633352860000|2021-10-04 13:07:40|456.21|452.11|456.26|452.16|456.5|452.4|456.21|452.11|25
1633352870000|2021-10-04 13:07:50|456.3|452.2|456.17|452.07|456.31|452.21|456.16|452.06|15
1633352880000|2021-10-04 13:08:00|456.18|452.08|455.92|451.82|456.26|452.16|455.92|451.82|16
1633352890000|2021-10-04 13:08:10|455.91|451.81|456|451.9|456.02|451.92|455.85|451.75|17
1633352900000|2021-10-04 13:08:20|456.04|451.94|455.96|451.86|456.13|452.03|455.91|451.81|16
1633352910000|2021-10-04 13:08:30|456|451.9|456.29|452.19|456.34|452.24|456|451.9|14
1633352920000|2021-10-04 13:08:40|456.25|452.15|456.24|452.14|456.29|452.19|456.14|452.04|11
1633352930000|2021-10-04 13:08:50|456.25|452.15|456.39|452.29|456.45|452.35|456.2|452.1|17
1633352940000|2021-10-04 13:09:00|456.4|452.3|456.28|452.18|456.43|452.33|456.25|452.15|14
1633352950000|2021-10-04 13:09:10|456.25|452.15|456.26|452.16|456.39|452.29|456.25|452.15|11
1633352960000|2021-10-04 13:09:20|456.27|452.17|456.06|451.96|456.27|452.17|456.06|451.96|15
1633352970000|2021-10-04 13:09:30|456.2|452.1|456.1|452|456.21|452.11|455.97|451.87|20
1633352980000|2021-10-04 13:09:40|456.12|452.02|456|451.9|456.19|452.09|456|451.9|21
1633352990000|2021-10-04 13:09:50|455.99|451.89|455.95|451.85|455.99|451.89|455.93|451.83|10
1633353000000|2021-10-04 13:10:00|455.97|451.87|455.85|451.75|455.98|451.88|455.78|451.68|19
1633353010000|2021-10-04 13:10:10|455.84|451.74|455.64|451.54|455.86|451.76|455.63|451.53|17
1633353020000|2021-10-04 13:10:20|455.63|451.53|455.62|451.52|455.69|451.59|455.62|451.52|15
1633353030000|2021-10-04 13:10:30|455.64|451.54|455.83|451.73|455.83|451.73|455.64|451.54|22
1633353040000|2021-10-04 13:10:40|455.85|451.75|455.85|451.75|455.85|451.75|455.7|451.6|11
1633353050000|2021-10-04 13:10:50|455.89|451.79|455.71|451.61|455.89|451.79|455.7|451.6|14
1633353060000|2021-10-04 13:11:00|455.87|451.77|455.7|451.6|455.9|451.8|455.7|451.6|5
1633353070000|2021-10-04 13:11:10|455.78|451.68|455.9|451.8|456.14|452.04|455.78|451.68|15
1633353090000|2021-10-04 13:11:30|456|451.9|456.17|452.07|456.25|452.15|456|451.9|16
1633353100000|2021-10-04 13:11:40|456.12|452.02|456.1|452|456.15|452.05|456.1|452|4
1633353110000|2021-10-04 13:11:50|456.09|451.99|456.1|452|456.1|452|456.09|451.99|2
1633353120000|2021-10-04 13:12:00|456.08|451.98|456.08|451.98|456.1|452|456.08|451.98|3
1633353130000|2021-10-04 13:12:10|456.1|452|456.23|452.13|456.3|452.2|456.1|452|14
1633353140000|2021-10-04 13:12:20|456.24|452.14|456.35|452.25|456.36|452.26|456.2|452.1|14
1633353150000|2021-10-04 13:12:30|456.3|452.2|456.46|452.36|456.6|452.5|456.3|452.2|17
1633353160000|2021-10-04 13:12:40|456.42|452.32|456.65|452.55|456.65|452.55|456.42|452.32|12
1633353170000|2021-10-04 13:12:50|456.62|452.52|456.54|452.44|456.68|452.58|456.54|452.44|13
1633353180000|2021-10-04 13:13:00|456.51|452.41|456.58|452.48|456.71|452.61|456.51|452.41|14
1633353190000|2021-10-04 13:13:10|456.6|452.5|456.57|452.47|456.6|452.5|456.52|452.42|8
1633353200000|2021-10-04 13:13:20|456.54|452.44|456.54|452.44|456.57|452.47|456.42|452.32|13
1633353210000|2021-10-04 13:13:30|456.52|452.42|456.59|452.49|456.6|452.5|456.51|452.41|8
1633353220000|2021-10-04 13:13:40|456.61|452.51|456.6|452.5|456.71|452.61|456.51|452.41|14
1633353230000|2021-10-04 13:13:50|456.57|452.47|456.57|452.47|456.57|452.47|456.5|452.4|9
1633353240000|2021-10-04 13:14:00|456.53|452.43|456.57|452.47|456.57|452.47|456.52|452.42|5
1633353250000|2021-10-04 13:14:10|456.53|452.43|456.43|452.33|456.54|452.44|456.4|452.3|12
1633353260000|2021-10-04 13:14:20|456.45|452.35|456.53|452.43|456.54|452.44|456.4|452.3|17
1633353270000|2021-10-04 13:14:30|456.41|452.31|456.5|452.4|456.55|452.45|456.39|452.29|13
1633353280000|2021-10-04 13:14:40|456.54|452.44|456.38|452.28|456.54|452.44|456.37|452.27|10
1633353290000|2021-10-04 13:14:50|456.35|452.25|456.32|452.22|456.39|452.29|456.3|452.2|8
1633353300000|2021-10-04 13:15:00|456.31|452.21|456.3|452.2|456.41|452.31|456.3|452.2|11
1633353310000|2021-10-04 13:15:10|456.34|452.24|456.43|452.33|456.43|452.33|456.34|452.24|14
1633353320000|2021-10-04 13:15:20|456.44|452.34|456.51|452.41|456.65|452.55|456.44|452.34|15
1633353330000|2021-10-04 13:15:30|456.44|452.34|456.4|452.3|456.48|452.38|456.31|452.21|8
1633353340000|2021-10-04 13:15:40|456.41|452.31|456.35|452.25|456.44|452.34|456.3|452.2|21
1633353350000|2021-10-04 13:15:50|456.3|452.2|456.43|452.33|456.51|452.41|456.3|452.2|22
1633353360000|2021-10-04 13:16:00|456.42|452.32|456.46|452.36|456.57|452.47|456.32|452.22|27
1633353370000|2021-10-04 13:16:10|456.44|452.34|456.47|452.37|456.5|452.4|456.33|452.23|19
1633353380000|2021-10-04 13:16:20|456.49|452.39|456.35|452.25|456.5|452.4|456.33|452.23|18
1633353390000|2021-10-04 13:16:30|456.36|452.26|456.36|452.26|456.4|452.3|456.34|452.24|9
1633353400000|2021-10-04 13:16:40|456.3|452.2|456.4|452.3|456.4|452.3|456.3|452.2|19
1633353410000|2021-10-04 13:16:50|456.36|452.26|456.37|452.27|456.4|452.3|456.33|452.23|16
1633353420000|2021-10-04 13:17:00|456.4|452.3|456.68|452.58|456.68|452.58|456.4|452.3|14
1633353430000|2021-10-04 13:17:10|456.66|452.56|456.53|452.43|456.7|452.6|456.51|452.41|21
1633353440000|2021-10-04 13:17:20|456.51|452.41|456.61|452.51|456.61|452.51|456.51|452.41|17
1633353450000|2021-10-04 13:17:30|456.6|452.5|456.53|452.43|456.6|452.5|456.52|452.42|14
1633353460000|2021-10-04 13:17:40|456.57|452.47|456.53|452.43|456.57|452.47|456.42|452.32|13
1633353470000|2021-10-04 13:17:50|456.49|452.39|456.37|452.27|456.55|452.45|456.37|452.27|7
1633353480000|2021-10-04 13:18:00|456.38|452.28|456.4|452.3|456.44|452.34|456.38|452.28|10
1633353490000|2021-10-04 13:18:10|456.37|452.27|456.24|452.14|456.41|452.31|456.24|452.14|14
1633353500000|2021-10-04 13:18:20|456.35|452.25|456.42|452.32|456.54|452.44|456.28|452.18|26
1633353510000|2021-10-04 13:18:30|456.4|452.3|456.46|452.36|456.46|452.36|456.34|452.24|14
1633353520000|2021-10-04 13:18:40|456.45|452.35|456.65|452.55|456.65|452.55|456.4|452.3|13
1633353530000|2021-10-04 13:18:50|456.7|452.6|456.7|452.6|456.7|452.6|456.55|452.45|15
1633353540000|2021-10-04 13:19:00|456.67|452.57|456.6|452.5|456.72|452.62|456.6|452.5|13
1633353550000|2021-10-04 13:19:10|456.55|452.45|456.35|452.25|456.65|452.55|456.35|452.25|18
1633353560000|2021-10-04 13:19:20|456.31|452.21|456.4|452.3|456.55|452.45|456.3|452.2|10
1633353570000|2021-10-04 13:19:30|456.36|452.26|456.37|452.27|456.41|452.31|456.36|452.26|5
1633353580000|2021-10-04 13:19:40|456.38|452.28|456.52|452.42|456.54|452.44|456.38|452.28|10
1633353590000|2021-10-04 13:19:50|456.59|452.49|456.57|452.47|456.6|452.5|456.43|452.33|10
1633353600000|2021-10-04 13:20:00|456.58|452.48|456.34|452.24|456.58|452.48|456.34|452.24|18
1633353610000|2021-10-04 13:20:10|456.26|452.16|456.1|452|456.26|452.16|455.97|451.87|12
1633353620000|2021-10-04 13:20:20|456.12|452.02|455.98|451.88|456.12|452.02|455.98|451.88|13
1633353630000|2021-10-04 13:20:30|456|451.9|456.39|452.29|456.39|452.29|456|451.9|15
1633353640000|2021-10-04 13:20:40|456.4|452.3|456.43|452.33|456.45|452.35|456.27|452.17|18
1633353650000|2021-10-04 13:20:50|456.48|452.38|456.64|452.54|456.73|452.63|456.43|452.33|19
1633353660000|2021-10-04 13:21:00|456.68|452.58|456.61|452.51|456.73|452.63|456.5|452.4|16
1633353670000|2021-10-04 13:21:10|456.69|452.59|456.82|452.72|456.92|452.82|456.69|452.59|13
1633353680000|2021-10-04 13:21:20|456.86|452.76|456.71|452.61|456.86|452.76|456.63|452.53|16
1633353690000|2021-10-04 13:21:30|456.77|452.67|456.66|452.56|456.84|452.74|456.66|452.56|11
1633353700000|2021-10-04 13:21:40|456.61|452.51|456.55|452.45|456.72|452.62|456.5|452.4|19
1633353710000|2021-10-04 13:21:50|456.56|452.46|456.5|452.4|456.6|452.5|456.5|452.4|6
1633353720000|2021-10-04 13:22:00|456.56|452.46|456.79|452.69|456.79|452.69|456.5|452.4|15
1633353730000|2021-10-04 13:22:10|456.82|452.72|456.71|452.61|456.82|452.72|456.5|452.4|19
1633353740000|2021-10-04 13:22:20|456.76|452.66|456.72|452.62|456.76|452.66|456.65|452.55|7
1633353750000|2021-10-04 13:22:30|456.7|452.6|456.24|452.14|456.7|452.6|456.1|452|15
1633353760000|2021-10-04 13:22:40|456.1|452|456.14|452.04|456.14|452.04|456|451.9|7
1633353770000|2021-10-04 13:22:50|456.02|451.92|456.14|452.04|456.23|452.13|456.02|451.92|13
1633353780000|2021-10-04 13:23:00|456.13|452.03|455.94|451.84|456.2|452.1|455.94|451.84|16
1633353790000|2021-10-04 13:23:10|455.9|451.8|455.75|451.65|456.04|451.94|455.75|451.65|22
1633353800000|2021-10-04 13:23:20|455.8|451.7|455.76|451.66|455.89|451.79|455.57|451.47|15
1633353810000|2021-10-04 13:23:30|455.8|451.7|455.91|451.81|455.94|451.84|455.68|451.58|15
1633353820000|2021-10-04 13:23:40|455.73|451.63|455.89|451.79|455.89|451.79|455.7|451.6|15
1633353830000|2021-10-04 13:23:50|455.9|451.8|456|451.9|456.08|451.98|455.75|451.65|20
1633353840000|2021-10-04 13:24:00|456.13|452.03|456.15|452.05|456.36|452.26|456.13|452.03|8
1633353850000|2021-10-04 13:24:10|456.1|452|456.25|452.15|456.3|452.2|456.02|451.92|21
1633353860000|2021-10-04 13:24:20|456.3|452.2|456.15|452.05|456.3|452.2|456.15|452.05|4
1633353870000|2021-10-04 13:24:30|456.1|452|455.95|451.85|456.1|452|455.95|451.85|8
1633353880000|2021-10-04 13:24:40|455.9|451.8|455.9|451.8|455.9|451.8|455.85|451.75|3
1633353890000|2021-10-04 13:24:50|455.91|451.81|456.15|452.05|456.15|452.05|455.68|451.58|17
1633353900000|2021-10-04 13:25:00|456.04|451.94|455.98|451.88|456.4|452.3|455.93|451.83|24
1633353910000|2021-10-04 13:25:10|455.99|451.89|455.71|451.61|456.05|451.95|455.71|451.61|13
1633353920000|2021-10-04 13:25:20|455.86|451.76|456.3|452.2|456.3|452.2|455.86|451.76|17
1633353930000|2021-10-04 13:25:30|456.31|452.21|456.09|451.99|456.31|452.21|456.05|451.95|13
1633353940000|2021-10-04 13:25:40|456.1|452|456.07|451.97|456.1|452|455.83|451.73|16
1633353950000|2021-10-04 13:25:50|456.09|451.99|456.2|452.1|456.3|452.2|456|451.9|19
1633353960000|2021-10-04 13:26:00|456.11|452.01|456.43|452.33|456.48|452.38|456.07|451.97|16
1633353970000|2021-10-04 13:26:10|456.42|452.32|456.99|452.89|457.1|453|456.42|452.32|20
1633353980000|2021-10-04 13:26:20|456.96|452.86|457.29|453.19|457.42|453.32|456.96|452.86|24
1633353990000|2021-10-04 13:26:30|457.26|453.16|457.76|453.66|457.87|453.77|457.2|453.1|23
1633354000000|2021-10-04 13:26:40|457.75|453.65|457.94|453.84|458.02|453.92|457.6|453.5|24
1633354010000|2021-10-04 13:26:50|457.89|453.79|458.02|453.92|458.03|453.93|457.68|453.58|24
1633354020000|2021-10-04 13:27:00|457.97|453.87|457.87|453.77|458.09|453.99|457.87|453.77|22
1633354030000|2021-10-04 13:27:10|457.9|453.8|457.88|453.78|457.94|453.84|457.78|453.68|20
1633354040000|2021-10-04 13:27:20|457.92|453.82|458.01|453.91|458.18|454.08|457.92|453.82|20
1633354050000|2021-10-04 13:27:30|457.98|453.88|457.96|453.86|458.04|453.94|457.91|453.81|13
1633354060000|2021-10-04 13:27:40|457.92|453.82|457.98|453.88|458.02|453.92|457.91|453.81|18
1633354070000|2021-10-04 13:27:50|457.97|453.87|458.43|454.33|458.45|454.35|457.97|453.87|14
1633354080000|2021-10-04 13:28:00|458.44|454.34|458.13|454.03|458.45|454.35|457.88|453.78|29
1633354090000|2021-10-04 13:28:10|458.1|454|458.26|454.16|458.3|454.2|458.1|454|15
1633354100000|2021-10-04 13:28:20|458.28|454.18|458.33|454.23|458.4|454.3|458.2|454.1|16
1633354110000|2021-10-04 13:28:30|458.3|454.2|458.01|453.91|458.3|454.2|458.01|453.91|24
1633354120000|2021-10-04 13:28:40|458.02|453.92|458.25|454.15|458.25|454.15|458.02|453.92|9
1633354130000|2021-10-04 13:28:50|458.3|454.2|458.1|454|458.3|454.2|458.05|453.95|14
1633354140000|2021-10-04 13:29:00|458|453.9|458.06|453.96|458.27|454.17|458|453.9|28
1633354150000|2021-10-04 13:29:10|458.09|453.99|458.3|454.2|458.45|454.35|458.09|453.99|16
1633354160000|2021-10-04 13:29:20|458.33|454.23|458.72|454.62|458.72|454.62|458.32|454.22|18
1633354170000|2021-10-04 13:29:30|458.7|454.6|458.65|454.55|458.79|454.69|458.65|454.55|12
1633354180000|2021-10-04 13:29:40|458.63|454.53|458.5|454.4|458.71|454.61|458.47|454.37|19
1633354190000|2021-10-04 13:29:50|458.52|454.42|458.49|454.39|458.53|454.43|458.44|454.34|16
1633354200000|2021-10-04 13:30:00|458.57|454.47|458.35|454.25|458.63|454.53|458.32|454.22|22
1633354210000|2021-10-04 13:30:10|458.28|454.18|458.27|454.17|458.35|454.25|458.26|454.16|7
1633354220000|2021-10-04 13:30:20|458.3|454.2|458.3|454.2|458.32|454.22|458.15|454.05|13
1633354230000|2021-10-04 13:30:30|458.32|454.22|458.1|454|458.32|454.22|458|453.9|15
1633354240000|2021-10-04 13:30:40|458|453.9|457.72|453.62|458|453.9|457.72|453.62|25
1633354250000|2021-10-04 13:30:50|457.71|453.61|457.65|453.55|457.75|453.65|457.52|453.42|19
1633354260000|2021-10-04 13:31:00|457.68|453.58|457.95|453.85|457.95|453.85|457.52|453.42|20
1633354270000|2021-10-04 13:31:10|457.86|453.76|457.99|453.89|458|453.9|457.86|453.76|14
1633354280000|2021-10-04 13:31:20|458.02|453.92|458.7|454.6|458.8|454.7|458|453.9|23
1633354290000|2021-10-04 13:31:30|458.82|454.72|458.78|454.68|458.82|454.72|458.69|454.59|8
1633354300000|2021-10-04 13:31:40|458.74|454.64|458.8|454.7|458.9|454.8|458.73|454.63|7
1633354310000|2021-10-04 13:31:50|458.85|454.75|458.72|454.62|458.85|454.75|458.72|454.62|11
1633354320000|2021-10-04 13:32:00|458.77|454.67|458.64|454.54|458.77|454.67|458.57|454.47|16
1633354330000|2021-10-04 13:32:10|458.7|454.6|458.69|454.59|458.7|454.6|458.64|454.54|8
1633354340000|2021-10-04 13:32:20|458.68|454.58|458.63|454.53|458.7|454.6|458.56|454.46|13
1633354350000|2021-10-04 13:32:30|458.6|454.5|458.32|454.22|458.63|454.53|458.13|454.03|29
1633354360000|2021-10-04 13:32:40|458.34|454.24|458.64|454.54|458.64|454.54|458.26|454.16|22
1633354370000|2021-10-04 13:32:50|458.73|454.63|458.89|454.79|458.89|454.79|458.72|454.62|14
1633354380000|2021-10-04 13:33:00|458.85|454.75|458.9|454.8|458.9|454.8|458.82|454.72|15
1633354390000|2021-10-04 13:33:10|458.92|454.82|458.79|454.69|458.99|454.89|458.7|454.6|15
1633354400000|2021-10-04 13:33:20|458.8|454.7|458.65|454.55|458.8|454.7|458.6|454.5|8
1633354410000|2021-10-04 13:33:30|458.64|454.54|458.59|454.49|458.64|454.54|458.52|454.42|10
1633354420000|2021-10-04 13:33:40|458.53|454.43|458.72|454.62|458.75|454.65|458.53|454.43|27
1633354430000|2021-10-04 13:33:50|458.73|454.63|458.89|454.79|458.9|454.8|458.73|454.63|15
1633354440000|2021-10-04 13:34:00|458.9|454.8|458.85|454.75|458.9|454.8|458.83|454.73|9
1633354450000|2021-10-04 13:34:10|458.7|454.6|458.7|454.6|458.79|454.69|458.7|454.6|11
1633354460000|2021-10-04 13:34:20|458.75|454.65|458.76|454.66|458.81|454.71|458.68|454.58|11
1633354470000|2021-10-04 13:34:30|458.74|454.64|459.07|454.97|459.08|454.98|458.72|454.62|17
1633354480000|2021-10-04 13:34:40|459.06|454.96|459.1|455|459.2|455.1|459.01|454.91|17
1633354490000|2021-10-04 13:34:50|459.15|455.05|459.3|455.2|459.3|455.2|459.1|455|21
1633354500000|2021-10-04 13:35:00|459.25|455.15|459|454.9|459.25|455.15|459|454.9|7
1633354510000|2021-10-04 13:35:10|459.05|454.95|458.8|454.7|459.05|454.95|458.8|454.7|14
1633354520000|2021-10-04 13:35:20|458.85|454.75|458.9|454.8|458.97|454.87|458.8|454.7|14
1633354530000|2021-10-04 13:35:30|458.97|454.87|459.4|455.3|459.4|455.3|458.95|454.85|15
1633354540000|2021-10-04 13:35:40|459.39|455.29|459.3|455.2|459.4|455.3|459.3|455.2|12
1633354550000|2021-10-04 13:35:50|459.31|455.21|459.43|455.33|459.51|455.41|459.2|455.1|26
1633354560000|2021-10-04 13:36:00|459.48|455.38|459.47|455.37|459.48|455.38|459.31|455.21|17
1633354570000|2021-10-04 13:36:10|459.5|455.4|459.76|455.66|459.76|455.66|459.39|455.29|21
1633354580000|2021-10-04 13:36:20|459.78|455.68|459.85|455.75|459.92|455.82|459.68|455.58|21
1633354590000|2021-10-04 13:36:30|459.84|455.74|459.92|455.82|459.92|455.82|459.82|455.72|13
1633354600000|2021-10-04 13:36:40|459.94|455.84|460.05|455.95|460.05|455.95|459.91|455.81|12
1633354610000|2021-10-04 13:36:50|460.11|456.01|464.14|460.04|464.14|460.04|460.11|456.01|35
1633354620000|2021-10-04 13:37:00|464.09|459.99|463.87|459.77|464.09|459.99|463.48|459.38|27
1633354630000|2021-10-04 13:37:10|463.83|459.73|465.19|461.09|465.21|461.11|463.83|459.73|21
1633354640000|2021-10-04 13:37:20|465.24|461.14|466.85|462.75|466.85|462.75|465.24|461.14|15
1633354650000|2021-10-04 13:37:30|466.95|462.85|470.63|466.53|470.75|466.65|466.89|462.79|31
1633354660000|2021-10-04 13:37:40|470.65|466.55|472.12|468.02|472.82|468.72|470.65|466.55|36
1633354670000|2021-10-04 13:37:50|472.17|468.07|472.3|468.2|473.51|469.41|470.83|466.73|40
1633354680000|2021-10-04 13:38:00|472.29|468.19|474.32|470.22|474.32|470.22|472.29|468.19|37
1633354690000|2021-10-04 13:38:10|474.43|470.33|475.16|471.06|475.9|471.8|473.89|469.79|37
1633354700000|2021-10-04 13:38:20|475.1|471|474.48|470.38|475.3|471.2|474.4|470.3|38
1633354710000|2021-10-04 13:38:30|474.3|470.2|474.86|470.76|474.86|470.76|474.18|470.08|31
1633354720000|2021-10-04 13:38:40|474.81|470.71|474.97|470.87|474.97|470.87|474.48|470.38|34
1633354730000|2021-10-04 13:38:50|474.9|470.8|472.79|468.69|474.9|470.8|472.79|468.69|32
1633354740000|2021-10-04 13:39:00|472.77|468.67|472.34|468.24|473.06|468.96|472.34|468.24|38
1633354750000|2021-10-04 13:39:10|472.4|468.3|471.88|467.78|472.4|468.3|471.61|467.51|35
1633354760000|2021-10-04 13:39:20|471.77|467.67|471.91|467.81|472.05|467.95|471.75|467.65|34
1633354770000|2021-10-04 13:39:30|471.92|467.82|471.29|467.19|471.94|467.84|471.12|467.02|32
1633354780000|2021-10-04 13:39:40|471.23|467.13|471.21|467.11|471.47|467.37|471.07|466.97|34
1633354790000|2021-10-04 13:39:50|471.18|467.08|471.34|467.24|471.72|467.62|471.16|467.06|32
1633354800000|2021-10-04 13:40:00|471.45|467.35|471.27|467.17|471.51|467.41|471.08|466.98|33
1633354810000|2021-10-04 13:40:10|471.38|467.28|471.39|467.29|471.63|467.53|471.01|466.91|29
1633354820000|2021-10-04 13:40:20|471.43|467.33|471.41|467.31|471.75|467.65|471.35|467.25|29
1633354830000|2021-10-04 13:40:30|471.26|467.16|470.3|466.2|471.31|467.21|470.18|466.08|27
1633354840000|2021-10-04 13:40:40|470.26|466.16|469.77|465.67|470.26|466.16|469.75|465.65|26
1633354850000|2021-10-04 13:40:50|469.84|465.74|470.02|465.92|470.02|465.92|469.56|465.46|28
1633354860000|2021-10-04 13:41:00|470.03|465.93|470|465.9|470.07|465.97|469.6|465.5|30
1633354870000|2021-10-04 13:41:10|469.87|465.77|470.1|466|470.1|466|469.8|465.7|17
1633354880000|2021-10-04 13:41:20|470.15|466.05|470.01|465.91|470.2|466.1|469.83|465.73|23
1633354890000|2021-10-04 13:41:30|469.74|465.64|468.7|464.6|469.74|465.64|468.58|464.48|36
1633354900000|2021-10-04 13:41:40|468.75|464.65|468.34|464.24|468.75|464.65|468.28|464.18|24
1633354910000|2021-10-04 13:41:50|468.42|464.32|468.36|464.26|468.48|464.38|468.13|464.03|27
1633354920000|2021-10-04 13:42:00|468.35|464.25|468.6|464.5|468.64|464.54|468.35|464.25|18
1633354930000|2021-10-04 13:42:10|468.65|464.55|468.62|464.52|468.65|464.55|468.55|464.45|12
1633354940000|2021-10-04 13:42:20|468.61|464.51|469.4|465.3|469.4|465.3|468.55|464.45|18
1633354950000|2021-10-04 13:42:30|469.35|465.25|469.21|465.11|469.39|465.29|469.12|465.02|14
1633354960000|2021-10-04 13:42:40|469.3|465.2|468.39|464.29|469.31|465.21|468.3|464.2|22
1633354970000|2021-10-04 13:42:50|468.37|464.27|468.35|464.25|468.41|464.31|468.22|464.12|17
1633354980000|2021-10-04 13:43:00|468.22|464.12|468.62|464.52|468.62|464.52|468.22|464.12|10
1633354990000|2021-10-04 13:43:10|468.69|464.59|468.94|464.84|469.02|464.92|468.69|464.59|23
1633355000000|2021-10-04 13:43:20|468.95|464.85|468.2|464.1|468.99|464.89|468.11|464.01|27
1633355010000|2021-10-04 13:43:30|468.18|464.08|467.88|463.78|468.43|464.33|467.88|463.78|23
1633355020000|2021-10-04 13:43:40|467.89|463.79|466.88|462.78|467.89|463.79|466.79|462.69|26
1633355030000|2021-10-04 13:43:50|466.89|462.79|466.73|462.63|467.2|463.1|466.73|462.63|29
1633355040000|2021-10-04 13:44:00|466.74|462.64|466.3|462.2|466.75|462.65|466.3|462.2|23
1633355050000|2021-10-04 13:44:10|466.31|462.21|467.4|463.3|467.4|463.3|466.25|462.15|32
1633355060000|2021-10-04 13:44:20|467.41|463.31|467.53|463.43|467.7|463.6|467.41|463.31|24
1633355070000|2021-10-04 13:44:30|467.57|463.47|467.44|463.34|467.74|463.64|467.4|463.3|30
1633355080000|2021-10-04 13:44:40|467.46|463.36|467.69|463.59|467.92|463.82|467.46|463.36|28
1633355090000|2021-10-04 13:44:50|467.54|463.44|467.95|463.85|467.95|463.85|467.43|463.33|27
1633355100000|2021-10-04 13:45:00|467.9|463.8|466.86|462.76|467.9|463.8|466.83|462.73|29
1633355110000|2021-10-04 13:45:10|466.87|462.77|466.62|462.52|466.87|462.77|466.62|462.52|16
1633355120000|2021-10-04 13:45:20|466.61|462.51|466.6|462.5|466.65|462.55|466.4|462.3|14
1633355130000|2021-10-04 13:45:30|466.73|462.63|466.3|462.2|466.73|462.63|466.3|462.2|26
1633355140000|2021-10-04 13:45:40|466.39|462.29|466.05|461.95|466.67|462.57|466.05|461.95|26
1633355150000|2021-10-04 13:45:50|466.04|461.94|466.57|462.47|466.57|462.47|465.85|461.75|27
1633355160000|2021-10-04 13:46:00|466.56|462.46|466.68|462.58|467.12|463.02|466.51|462.41|32
1633355170000|2021-10-04 13:46:10|466.59|462.49|466.95|462.85|467.04|462.94|466.37|462.27|32
1633355180000|2021-10-04 13:46:20|466.94|462.84|466.58|462.48|466.99|462.89|466.55|462.45|30
1633355190000|2021-10-04 13:46:30|466.38|462.28|465.95|461.85|466.38|462.28|465.8|461.7|25
1633355200000|2021-10-04 13:46:40|465.96|461.86|465.84|461.74|465.98|461.88|465.67|461.57|24
1633355210000|2021-10-04 13:46:50|465.85|461.75|465.77|461.67|465.88|461.78|465.69|461.59|16
1633355220000|2021-10-04 13:47:00|465.75|461.65|464.75|460.65|465.75|461.65|464.74|460.64|25
1633355230000|2021-10-04 13:47:10|464.76|460.66|465.15|461.05|465.15|461.05|464.62|460.52|26
1633355240000|2021-10-04 13:47:20|465.17|461.07|465.42|461.32|465.67|461.57|465.11|461.01|27
1633355250000|2021-10-04 13:47:30|465.47|461.37|464.45|460.35|465.47|461.37|464.45|460.35|28
1633355260000|2021-10-04 13:47:40|464.4|460.3|465.42|461.32|465.89|461.79|464.4|460.3|29
1633355270000|2021-10-04 13:47:50|465.37|461.27|465.42|461.32|465.5|461.4|465.02|460.92|31
1633355280000|2021-10-04 13:48:00|465.41|461.31|465.56|461.46|465.99|461.89|465.36|461.26|34
1633355290000|2021-10-04 13:48:10|465.65|461.55|465.25|461.15|465.89|461.79|465.25|461.15|29
1633355300000|2021-10-04 13:48:20|465.3|461.2|465.97|461.87|465.97|461.87|465.29|461.19|31
1633355310000|2021-10-04 13:48:30|466|461.9|465.33|461.23|466.21|462.11|465.33|461.23|25
1633355320000|2021-10-04 13:48:40|465.36|461.26|465.6|461.5|465.6|461.5|465.23|461.13|26
1633355330000|2021-10-04 13:48:50|465.69|461.59|465.99|461.89|466.03|461.93|465.63|461.53|27
1633355340000|2021-10-04 13:49:00|466.01|461.91|465.91|461.81|466.04|461.94|465.83|461.73|25
1633355350000|2021-10-04 13:49:10|465.84|461.74|465.63|461.53|465.91|461.81|465.63|461.53|21
1633355360000|2021-10-04 13:49:20|465.67|461.57|465.65|461.55|465.84|461.74|465.59|461.49|20
1633355370000|2021-10-04 13:49:30|465.6|461.5|465.73|461.63|465.8|461.7|465.38|461.28|23
1633355380000|2021-10-04 13:49:40|465.71|461.61|465.45|461.35|465.72|461.62|465.45|461.35|17
1633355390000|2021-10-04 13:49:50|465.43|461.33|465.4|461.3|465.55|461.45|465.35|461.25|14
1633355400000|2021-10-04 13:50:00|465.34|461.24|465.45|461.35|465.45|461.35|465.34|461.24|7
1633355410000|2021-10-04 13:50:10|465.4|461.3|465.18|461.08|465.4|461.3|464.97|460.87|17
1633355420000|2021-10-04 13:50:20|465.17|461.07|465.25|461.15|465.25|461.15|465.02|460.92|19
1633355430000|2021-10-04 13:50:30|465.29|461.19|464.59|460.49|465.35|461.25|464.59|460.49|25
1633355440000|2021-10-04 13:50:40|464.6|460.5|465.01|460.91|465.16|461.06|464.24|460.14|34
1633355450000|2021-10-04 13:50:50|464.96|460.86|464.74|460.64|464.97|460.87|464.64|460.54|23
1633355460000|2021-10-04 13:51:00|464.79|460.69|464.91|460.81|464.91|460.81|464.76|460.66|14
1633355470000|2021-10-04 13:51:10|464.86|460.76|464.81|460.71|464.86|460.76|464.75|460.65|12
1633355480000|2021-10-04 13:51:20|464.86|460.76|464.81|460.71|464.86|460.76|464.75|460.65|8
1633355490000|2021-10-04 13:51:30|464.65|460.55|464.64|460.54|464.65|460.55|464.25|460.15|22
1633355500000|2021-10-04 13:51:40|464.66|460.56|464.38|460.28|464.8|460.7|464.24|460.14|24
1633355510000|2021-10-04 13:51:50|464.4|460.3|464.85|460.75|464.85|460.75|464.36|460.26|20
1633355520000|2021-10-04 13:52:00|464.8|460.7|464.75|460.65|464.8|460.7|464.6|460.5|20
1633355530000|2021-10-04 13:52:10|464.8|460.7|464.9|460.8|464.9|460.8|464.7|460.6|18
1633355540000|2021-10-04 13:52:20|464.95|460.85|465.01|460.91|465.01|460.91|464.8|460.7|17
1633355550000|2021-10-04 13:52:30|464.96|460.86|464.95|460.85|465.1|461|464.86|460.76|18
1633355560000|2021-10-04 13:52:40|464.9|460.8|464.35|460.25|464.9|460.8|464.3|460.2|25
1633355570000|2021-10-04 13:52:50|464.31|460.21|464.35|460.25|464.35|460.25|464.24|460.14|10
1633355580000|2021-10-04 13:53:00|464.3|460.2|464.41|460.31|464.45|460.35|464.29|460.19|16
1633355590000|2021-10-04 13:53:10|464.4|460.3|464.01|459.91|464.41|460.31|464|459.9|18
1633355600000|2021-10-04 13:53:20|464.06|459.96|464.33|460.23|464.33|460.23|463.9|459.8|19
1633355610000|2021-10-04 13:53:30|464.35|460.25|464.56|460.46|464.56|460.46|464.33|460.23|10
1633355620000|2021-10-04 13:53:40|464.51|460.41|464.29|460.19|464.69|460.59|464.29|460.19|18
1633355630000|2021-10-04 13:53:50|464.28|460.18|464.1|460|464.28|460.18|464.05|459.95|12
1633355640000|2021-10-04 13:54:00|464.15|460.05|464.18|460.08|464.24|460.14|464.05|459.95|9
1633355650000|2021-10-04 13:54:10|464.15|460.05|464|459.9|464.27|460.17|464|459.9|18
1633355660000|2021-10-04 13:54:20|463.98|459.88|463.85|459.75|464.08|459.98|463.75|459.65|17
1633355670000|2021-10-04 13:54:30|463.8|459.7|463.85|459.75|463.89|459.79|463.75|459.65|20
1633355680000|2021-10-04 13:54:40|463.8|459.7|463.79|459.69|463.8|459.7|463.78|459.68|3
1633355690000|2021-10-04 13:54:50|463.85|459.75|463.55|459.45|463.85|459.75|463.49|459.39|13
1633355700000|2021-10-04 13:55:00|463.6|459.5|463.09|458.99|463.65|459.55|463.05|458.95|26
1633355710000|2021-10-04 13:55:10|463.15|459.05|463.25|459.15|463.55|459.45|463.05|458.95|28
1633355720000|2021-10-04 13:55:20|463.2|459.1|462.85|458.75|463.35|459.25|462.83|458.73|28
1633355730000|2021-10-04 13:55:30|462.84|458.74|462.43|458.33|462.84|458.74|462.26|458.16|24
1633355740000|2021-10-04 13:55:40|462.41|458.31|462.26|458.16|462.54|458.44|462.21|458.11|23
1633355750000|2021-10-04 13:55:50|462.21|458.11|462.2|458.1|462.3|458.2|461.74|457.64|16
1633355760000|2021-10-04 13:56:00|462.25|458.15|462.43|458.33|462.49|458.39|462.14|458.04|19
1633355770000|2021-10-04 13:56:10|462.42|458.32|462.9|458.8|462.92|458.82|462.42|458.32|17
1633355780000|2021-10-04 13:56:20|462.86|458.76|462.6|458.5|462.87|458.77|462.56|458.46|19
1633355790000|2021-10-04 13:56:30|462.8|458.7|462.5|458.4|462.8|458.7|462.48|458.38|16
1633355800000|2021-10-04 13:56:40|462.55|458.45|462.6|458.5|462.72|458.62|462.49|458.39|20
1633355810000|2021-10-04 13:56:50|462.58|458.48|462.54|458.44|462.6|458.5|462.3|458.2|18
1633355820000|2021-10-04 13:57:00|462.59|458.49|462.63|458.53|462.84|458.74|462.56|458.46|19
1633355830000|2021-10-04 13:57:10|462.68|458.58|462.8|458.7|462.84|458.74|462.63|458.53|17
1633355840000|2021-10-04 13:57:20|462.82|458.72|463|458.9|463|458.9|462.82|458.72|9
1633355850000|2021-10-04 13:57:30|462.99|458.89|463.5|459.4|463.5|459.4|462.99|458.89|17
1633355860000|2021-10-04 13:57:40|463.52|459.42|463.7|459.6|463.7|459.6|463.47|459.37|11
1633355870000|2021-10-04 13:57:50|463.72|459.62|463.19|459.09|463.72|459.62|463.12|459.02|15
1633355880000|2021-10-04 13:58:00|463.28|459.18|463.19|459.09|463.37|459.27|463.02|458.92|20
1633355890000|2021-10-04 13:58:10|463.18|459.08|463.46|459.36|463.5|459.4|463.18|459.08|25
1633355900000|2021-10-04 13:58:20|463.42|459.32|463.47|459.37|463.47|459.37|463.4|459.3|14
1633355910000|2021-10-04 13:58:30|463.43|459.33|463.59|459.49|463.62|459.52|463.43|459.33|21
1633355920000|2021-10-04 13:58:40|463.6|459.5|464|459.9|464|459.9|463.59|459.49|21
1633355930000|2021-10-04 13:58:50|464.01|459.91|464.5|460.4|464.66|460.56|464.01|459.91|23
1633355940000|2021-10-04 13:59:00|464.6|460.5|464.97|460.87|465.04|460.94|464.6|460.5|25
1633355950000|2021-10-04 13:59:10|465.01|460.91|464.78|460.68|465.05|460.95|464.78|460.68|30
1633355960000|2021-10-04 13:59:20|464.77|460.67|464.91|460.81|464.91|460.81|464.71|460.61|21
1633355970000|2021-10-04 13:59:30|464.93|460.83|465.93|461.83|465.93|461.83|464.93|460.83|25
1633355980000|2021-10-04 13:59:40|465.92|461.82|463.78|459.68|466.1|462|463.18|459.08|31
1633355990000|2021-10-04 13:59:50|463.76|459.66|464.35|460.25|464.4|460.3|462.79|458.69|34
1633356000000|2021-10-04 14:00:00|464.27|460.17|464.86|460.76|464.98|460.88|464.27|460.17|33
1633356010000|2021-10-04 14:00:10|464.94|460.84|465.65|461.55|465.65|461.55|464.94|460.84|26
1633356020000|2021-10-04 14:00:20|465.73|461.63|466.59|462.49|466.8|462.7|465.73|461.63|27
1633356030000|2021-10-04 14:00:30|466.57|462.47|466.83|462.73|466.87|462.77|466.5|462.4|34
1633356040000|2021-10-04 14:00:40|466.82|462.72|466.99|462.89|466.99|462.89|466.62|462.52|28
1633356050000|2021-10-04 14:00:50|466.98|462.88|466.11|462.01|467|462.9|465.8|461.7|33
1633356060000|2021-10-04 14:01:00|466.18|462.08|466.72|462.62|466.81|462.71|466.18|462.08|32
1633356070000|2021-10-04 14:01:10|466.7|462.6|467.56|463.46|467.71|463.61|466.7|462.6|33
1633356080000|2021-10-04 14:01:20|467.37|463.27|467.07|462.97|467.47|463.37|466.85|462.75|31
1633356090000|2021-10-04 14:01:30|467.08|462.98|467.47|463.37|467.71|463.61|466.98|462.88|32
1633356100000|2021-10-04 14:01:40|467.5|463.4|467.05|462.95|467.56|463.46|466.8|462.7|35
1633356110000|2021-10-04 14:01:50|467.06|462.96|467.15|463.05|467.4|463.3|467.06|462.96|23
1633356120000|2021-10-04 14:02:00|467.1|463|467.07|462.97|467.54|463.44|467|462.9|32
1633356130000|2021-10-04 14:02:10|467.19|463.09|467.25|463.15|467.52|463.42|467.02|462.92|27
1633356140000|2021-10-04 14:02:20|467.3|463.2|466.84|462.74|467.3|463.2|466.84|462.74|31
1633356150000|2021-10-04 14:02:30|466.82|462.72|466.28|462.18|466.86|462.76|466.28|462.18|27
1633356160000|2021-10-04 14:02:40|466.22|462.12|465.88|461.78|466.24|462.14|465.88|461.78|26
1633356170000|2021-10-04 14:02:50|465.89|461.79|466.03|461.93|466.05|461.95|465.82|461.72|26
1633356180000|2021-10-04 14:03:00|466.05|461.95|466.22|462.12|466.27|462.17|465.84|461.74|31
1633356190000|2021-10-04 14:03:10|466.24|462.14|465.86|461.76|466.31|462.21|465.86|461.76|22
1633356200000|2021-10-04 14:03:20|465.87|461.77|465.85|461.75|466|461.9|465.79|461.69|21
1633356210000|2021-10-04 14:03:30|465.86|461.76|465.37|461.27|465.87|461.77|465.37|461.27|29
1633356220000|2021-10-04 14:03:40|465.38|461.28|464.8|460.7|465.38|461.28|464.75|460.65|28
1633356230000|2021-10-04 14:03:50|464.75|460.65|464.75|460.65|464.86|460.76|464.71|460.61|29
1633356240000|2021-10-04 14:04:00|464.95|460.85|465.21|461.11|465.49|461.39|464.95|460.85|27
1633356250000|2021-10-04 14:04:10|465.16|461.06|465.23|461.13|465.23|461.13|465|460.9|23
1633356260000|2021-10-04 14:04:20|465.17|461.07|465.55|461.45|465.6|461.5|465.1|461|15
1633356270000|2021-10-04 14:04:30|465.5|461.4|465.36|461.26|465.74|461.64|465.36|461.26|29
1633356280000|2021-10-04 14:04:40|465.4|461.3|465.2|461.1|465.4|461.3|465.1|461|26
1633356290000|2021-10-04 14:04:50|465.25|461.15|465.2|461.1|465.33|461.23|464.95|460.85|32
1633356300000|2021-10-04 14:05:00|465.23|461.13|465.08|460.98|465.23|461.13|465.05|460.95|26
1633356310000|2021-10-04 14:05:10|465.07|460.97|465.01|460.91|465.18|461.08|464.97|460.87|26
1633356320000|2021-10-04 14:05:20|465|460.9|464.97|460.87|465.08|460.98|464.85|460.75|29
1633356330000|2021-10-04 14:05:30|464.85|460.75|464.6|460.5|464.99|460.89|464.6|460.5|19
1633356340000|2021-10-04 14:05:40|464.65|460.55|464.35|460.25|464.7|460.6|464.35|460.25|21
1633356350000|2021-10-04 14:05:50|464.25|460.15|463.25|459.15|464.3|460.2|463.2|459.1|31
1633356360000|2021-10-04 14:06:00|463.2|459.1|461.74|457.64|463.2|459.1|461.74|457.64|31
1633356370000|2021-10-04 14:06:10|461.75|457.65|461.52|457.42|462|457.9|461.12|457.02|35
1633356380000|2021-10-04 14:06:20|461.61|457.51|461.22|457.12|461.61|457.51|460.98|456.88|35
1633356390000|2021-10-04 14:06:30|461.37|457.27|462.15|458.05|462.15|458.05|461.25|457.15|28
1633356400000|2021-10-04 14:06:40|462.14|458.04|462.53|458.43|462.6|458.5|462.08|457.98|29
1633356410000|2021-10-04 14:06:50|462.55|458.45|461.78|457.68|462.55|458.45|461.75|457.65|32
1633356420000|2021-10-04 14:07:00|461.82|457.72|462.31|458.21|462.36|458.26|461.82|457.72|28
1633356430000|2021-10-04 14:07:10|462.3|458.2|462.25|458.15|462.33|458.23|462.2|458.1|17
1633356440000|2021-10-04 14:07:20|462.15|458.05|462.46|458.36|462.46|458.36|462.03|457.93|24
1633356450000|2021-10-04 14:07:30|462.44|458.34|462.35|458.25|462.82|458.72|462.15|458.05|26
1633356460000|2021-10-04 14:07:40|462.3|458.2|462.65|458.55|462.65|458.55|462.29|458.19|23
1633356470000|2021-10-04 14:07:50|462.63|458.53|462.8|458.7|462.8|458.7|462.43|458.33|21
1633356480000|2021-10-04 14:08:00|462.72|458.62|462.63|458.53|462.79|458.69|462.4|458.3|22
1633356490000|2021-10-04 14:08:10|462.64|458.54|462.32|458.22|462.81|458.71|462.1|458|26
1633356500000|2021-10-04 14:08:20|462.27|458.17|463.06|458.96|463.06|458.96|462.27|458.17|28
1633356510000|2021-10-04 14:08:30|463.05|458.95|463.42|459.32|463.42|459.32|463.05|458.95|18
1633356520000|2021-10-04 14:08:40|463.43|459.33|463.17|459.07|463.6|459.5|463.17|459.07|22
1633356530000|2021-10-04 14:08:50|463.12|459.02|463.61|459.51|463.61|459.51|463.12|459.02|26
1633356540000|2021-10-04 14:09:00|463.64|459.54|463.9|459.8|463.9|459.8|463.64|459.54|13
1633356550000|2021-10-04 14:09:10|463.94|459.84|464.39|460.29|464.45|460.35|463.94|459.84|24
1633356560000|2021-10-04 14:09:20|464.38|460.28|464.6|460.5|464.74|460.64|464.35|460.25|26
1633356570000|2021-10-04 14:09:30|464.65|460.55|465.2|461.1|465.33|461.23|464.65|460.55|30
1633356580000|2021-10-04 14:09:40|465.15|461.05|464.7|460.6|465.2|461.1|464.7|460.6|28
1633356590000|2021-10-04 14:09:50|464.65|460.55|464.7|460.6|464.7|460.6|464.27|460.17|22
1633356600000|2021-10-04 14:10:00|464.69|460.59|464.8|460.7|464.85|460.75|464.68|460.58|13
1633356610000|2021-10-04 14:10:10|464.79|460.69|464.56|460.46|464.79|460.69|464.53|460.43|16
1633356620000|2021-10-04 14:10:20|464.7|460.6|464.5|460.4|464.75|460.65|464.35|460.25|22
1633356630000|2021-10-04 14:10:30|464.45|460.35|464.97|460.87|464.97|460.87|464.39|460.29|22
1633356640000|2021-10-04 14:10:40|465.03|460.93|465.09|460.99|465.22|461.12|464.97|460.87|25
1633356650000|2021-10-04 14:10:50|465.21|461.11|465.3|461.2|465.45|461.35|465.1|461|18
1633356660000|2021-10-04 14:11:00|465.22|461.12|464.85|460.75|465.29|461.19|464.74|460.64|21
1633356670000|2021-10-04 14:11:10|464.8|460.7|464.27|460.17|464.81|460.71|464.2|460.1|28
1633356680000|2021-10-04 14:11:20|464.28|460.18|463.92|459.82|464.3|460.2|463.85|459.75|26
1633356690000|2021-10-04 14:11:30|463.85|459.75|463.3|459.2|463.98|459.88|463.3|459.2|26
1633356700000|2021-10-04 14:11:40|463.32|459.22|463.65|459.55|463.74|459.64|463.25|459.15|19
1633356710000|2021-10-04 14:11:50|463.66|459.56|464.14|460.04|464.15|460.05|463.66|459.56|20
1633356720000|2021-10-04 14:12:00|464.22|460.12|463.87|459.77|464.22|460.12|463.87|459.77|16
1633356730000|2021-10-04 14:12:10|463.82|459.72|463.46|459.36|463.82|459.72|463.43|459.33|21
1633356740000|2021-10-04 14:12:20|463.43|459.33|463.24|459.14|463.48|459.38|463.22|459.12|27
1633356750000|2021-10-04 14:12:30|463.28|459.18|463.5|459.4|463.6|459.5|463.2|459.1|18
1633356760000|2021-10-04 14:12:40|463.57|459.47|463.9|459.8|463.99|459.89|463.57|459.47|18
1633356770000|2021-10-04 14:12:50|463.93|459.83|463.6|459.5|463.97|459.87|463.47|459.37|24
1633356780000|2021-10-04 14:13:00|463.63|459.53|463.67|459.57|463.97|459.87|463.63|459.53|18
1633356790000|2021-10-04 14:13:10|463.62|459.52|463.4|459.3|463.62|459.52|463.35|459.25|21
1633356800000|2021-10-04 14:13:20|463.43|459.33|463.27|459.17|463.47|459.37|463.27|459.17|18
1633356810000|2021-10-04 14:13:30|463.19|459.09|463.39|459.29|463.4|459.3|463.12|459.02|23
1633356820000|2021-10-04 14:13:40|463.4|459.3|463.31|459.21|463.4|459.3|462.93|458.83|18
1633356830000|2021-10-04 14:13:50|463.34|459.24|463.31|459.21|463.52|459.42|463.31|459.21|20
1633356840000|2021-10-04 14:14:00|463.3|459.2|463.45|459.35|463.45|459.35|463.24|459.14|22
1633356850000|2021-10-04 14:14:10|463.5|459.4|463.75|459.65|463.75|459.65|463.35|459.25|17
1633356860000|2021-10-04 14:14:20|463.76|459.66|463.67|459.57|463.78|459.68|463.65|459.55|7
1633356870000|2021-10-04 14:14:30|463.68|459.58|463.73|459.63|463.76|459.66|463.66|459.56|19
1633356880000|2021-10-04 14:14:40|463.72|459.62|463.39|459.29|463.74|459.64|463.35|459.25|18
1633356890000|2021-10-04 14:14:50|463.41|459.31|462.85|458.75|463.41|459.31|462.85|458.75|24
1633356900000|2021-10-04 14:15:00|462.86|458.76|463.17|459.07|463.17|459.07|462.79|458.69|26
1633356910000|2021-10-04 14:15:10|463.35|459.25|462.96|458.86|463.4|459.3|462.95|458.85|20
1633356920000|2021-10-04 14:15:20|463.01|458.91|463.21|459.11|463.32|459.22|462.96|458.86|25
1633356930000|2021-10-04 14:15:30|463.2|459.1|463.67|459.57|463.67|459.57|463.2|459.1|21
1633356940000|2021-10-04 14:15:40|463.68|459.58|463.46|459.36|463.7|459.6|463.38|459.28|18
1633356950000|2021-10-04 14:15:50|463.44|459.34|463.43|459.33|463.57|459.47|463.32|459.22|17
1633356960000|2021-10-04 14:16:00|463.44|459.34|463.05|458.95|463.52|459.42|463.05|458.95|18
1633356970000|2021-10-04 14:16:10|463.14|459.04|463.3|459.2|463.3|459.2|462.95|458.85|14
1633356980000|2021-10-04 14:16:20|463.33|459.23|463.26|459.16|463.42|459.32|463.1|459|23
1633356990000|2021-10-04 14:16:30|463.28|459.18|463.12|459.02|463.3|459.2|463.05|458.95|11
1633357000000|2021-10-04 14:16:40|463.17|459.07|463.25|459.15|463.3|459.2|463.16|459.06|13
1633357010000|2021-10-04 14:16:50|463.21|459.11|463.18|459.08|463.25|459.15|463|458.9|17
1633357020000|2021-10-04 14:17:00|463.19|459.09|463.28|459.18|463.28|459.18|463.19|459.09|2
1633357030000|2021-10-04 14:17:10|463.27|459.17|463.22|459.12|463.28|459.18|463.13|459.03|9
1633357040000|2021-10-04 14:17:20|463.21|459.11|463.24|459.14|463.34|459.24|463.21|459.11|9
1633357050000|2021-10-04 14:17:30|463.28|459.18|463.06|458.96|463.3|459.2|463.05|458.95|15
1633357060000|2021-10-04 14:17:40|463.08|458.98|463.32|459.22|463.34|459.24|463|458.9|13
1633357070000|2021-10-04 14:17:50|463.33|459.23|463.49|459.39|463.63|459.53|463.3|459.2|17
1633357080000|2021-10-04 14:18:00|463.5|459.4|463.11|459.01|463.55|459.45|463.11|459.01|22
1633357090000|2021-10-04 14:18:10|463.1|459|463.39|459.29|463.39|459.29|463|458.9|20
1633357100000|2021-10-04 14:18:20|463.35|459.25|463.29|459.19|463.41|459.31|463.2|459.1|18
1633357110000|2021-10-04 14:18:30|463.36|459.26|463.4|459.3|463.4|459.3|463.23|459.13|22
1633357120000|2021-10-04 14:18:40|463.42|459.32|463.63|459.53|463.63|459.53|463.3|459.2|14
1633357130000|2021-10-04 14:18:50|463.6|459.5|463.61|459.51|463.63|459.53|463.59|459.49|6
1633357140000|2021-10-04 14:19:00|463.63|459.53|463.54|459.44|463.63|459.53|463.43|459.33|16
1633357150000|2021-10-04 14:19:10|463.57|459.47|463.58|459.48|463.6|459.5|463.45|459.35|27
1633357160000|2021-10-04 14:19:20|463.62|459.52|463.61|459.51|463.67|459.57|463.6|459.5|14
1633357170000|2021-10-04 14:19:30|463.64|459.54|464.24|460.14|464.3|460.2|463.64|459.54|21
1633357180000|2021-10-04 14:19:40|464.27|460.17|463.99|459.89|464.27|460.17|463.97|459.87|27
1633357190000|2021-10-04 14:19:50|464|459.9|464.22|460.12|464.25|460.15|463.99|459.89|13
1633357200000|2021-10-04 14:20:00|464.2|460.1|464.12|460.02|464.21|460.11|464.08|459.98|22
1633357210000|2021-10-04 14:20:10|464.1|460|464.15|460.05|464.24|460.14|464.06|459.96|16
1633357220000|2021-10-04 14:20:20|464.11|460.01|464.17|460.07|464.24|460.14|464.06|459.96|21
1633357230000|2021-10-04 14:20:30|464.25|460.15|463.7|459.6|464.25|460.15|463.7|459.6|21
1633357240000|2021-10-04 14:20:40|463.75|459.65|463.83|459.73|463.85|459.75|463.7|459.6|21
1633357250000|2021-10-04 14:20:50|463.81|459.71|463.97|459.87|464.04|459.94|463.5|459.4|24
1633357260000|2021-10-04 14:21:00|463.98|459.88|463.95|459.85|464.11|460.01|463.9|459.8|16
1633357270000|2021-10-04 14:21:10|463.96|459.86|463.95|459.85|464|459.9|463.85|459.75|11
1633357280000|2021-10-04 14:21:20|464.05|459.95|464.32|460.22|464.35|460.25|463.9|459.8|16
1633357290000|2021-10-04 14:21:30|464.3|460.2|464.38|460.28|464.39|460.29|464.19|460.09|18
1633357300000|2021-10-04 14:21:40|464.39|460.29|464.65|460.55|464.66|460.56|464.38|460.28|19
1633357310000|2021-10-04 14:21:50|464.85|460.75|464.45|460.35|464.85|460.75|464.45|460.35|17
1633357320000|2021-10-04 14:22:00|464.5|460.4|464.95|460.85|465|460.9|464.5|460.4|20
1633357330000|2021-10-04 14:22:10|464.98|460.88|464.76|460.66|464.98|460.88|464.65|460.55|20
1633357340000|2021-10-04 14:22:20|464.83|460.73|464.86|460.76|464.9|460.8|464.7|460.6|23
1633357350000|2021-10-04 14:22:30|464.82|460.72|464.93|460.83|464.99|460.89|464.82|460.72|21
1633357360000|2021-10-04 14:22:40|464.96|460.86|464.92|460.82|464.98|460.88|464.85|460.75|10
1633357370000|2021-10-04 14:22:50|464.94|460.84|464.85|460.75|464.99|460.89|464.8|460.7|13
1633357380000|2021-10-04 14:23:00|464.89|460.79|464.98|460.88|465.05|460.95|464.85|460.75|23
1633357390000|2021-10-04 14:23:10|464.97|460.87|464.88|460.78|465|460.9|464.85|460.75|18
1633357400000|2021-10-04 14:23:20|464.94|460.84|464.8|460.7|464.95|460.85|464.76|460.66|23
1633357410000|2021-10-04 14:23:30|464.86|460.76|464.6|460.5|464.96|460.86|464.6|460.5|20
1633357420000|2021-10-04 14:23:40|464.65|460.55|464.55|460.45|464.72|460.62|464.55|460.45|11
1633357430000|2021-10-04 14:23:50|464.56|460.46|464.66|460.56|464.66|460.56|464.4|460.3|21
1633357440000|2021-10-04 14:24:00|464.67|460.57|464.64|460.54|464.75|460.65|464.63|460.53|15
1633357450000|2021-10-04 14:24:10|464.66|460.56|464.65|460.55|464.74|460.64|464.61|460.51|16
1633357460000|2021-10-04 14:24:20|464.66|460.56|464.65|460.55|464.71|460.61|464.6|460.5|23
1633357470000|2021-10-04 14:24:30|464.63|460.53|464.54|460.44|464.65|460.55|464.48|460.38|23
1633357480000|2021-10-04 14:24:40|464.53|460.43|464.71|460.61|464.84|460.74|464.3|460.2|27
1633357490000|2021-10-04 14:24:50|464.7|460.6|464.81|460.71|464.84|460.74|464.68|460.58|25
1633357500000|2021-10-04 14:25:00|464.85|460.75|465.31|461.21|465.31|461.21|464.85|460.75|21
1633357510000|2021-10-04 14:25:10|465.33|461.23|465.06|460.96|465.33|461.23|465.06|460.96|22
1633357520000|2021-10-04 14:25:20|465.11|461.01|465.15|461.05|465.25|461.15|464.96|460.86|22
1633357530000|2021-10-04 14:25:30|465.14|461.04|465.26|461.16|465.26|461.16|465.14|461.04|6
1633357540000|2021-10-04 14:25:40|465.25|461.15|465.35|461.25|465.4|461.3|465.22|461.12|16
1633357550000|2021-10-04 14:25:50|465.38|461.28|465.25|461.15|465.39|461.29|465.18|461.08|16
1633357560000|2021-10-04 14:26:00|465.2|461.1|464.85|460.75|465.25|461.15|464.85|460.75|17
1633357570000|2021-10-04 14:26:10|464.8|460.7|464.8|460.7|464.96|460.86|464.8|460.7|17
1633357580000|2021-10-04 14:26:20|464.87|460.77|464.76|460.66|464.9|460.8|464.7|460.6|13
1633357590000|2021-10-04 14:26:30|464.81|460.71|464.75|460.65|464.86|460.76|464.7|460.6|16
1633357600000|2021-10-04 14:26:40|464.76|460.66|464.89|460.79|464.99|460.89|464.76|460.66|16
1633357610000|2021-10-04 14:26:50|464.91|460.81|464.77|460.67|464.97|460.87|464.73|460.63|16
1633357620000|2021-10-04 14:27:00|464.79|460.69|464.3|460.2|464.8|460.7|464.3|460.2|20
1633357630000|2021-10-04 14:27:10|464.32|460.22|464.85|460.75|464.85|460.75|464.3|460.2|24
1633357640000|2021-10-04 14:27:20|464.75|460.65|464.51|460.41|464.75|460.65|464.49|460.39|23
1633357650000|2021-10-04 14:27:30|464.46|460.36|464.67|460.57|464.71|460.61|464.42|460.32|16
1633357660000|2021-10-04 14:27:40|464.53|460.43|464.56|460.46|464.56|460.46|464.5|460.4|6
1633357670000|2021-10-04 14:27:50|464.53|460.43|464.5|460.4|464.56|460.46|464.5|460.4|8
1633357680000|2021-10-04 14:28:00|464.54|460.44|464.3|460.2|464.62|460.52|464.3|460.2|22
1633357690000|2021-10-04 14:28:10|464.35|460.25|464.58|460.48|464.59|460.49|464.35|460.25|23
1633357700000|2021-10-04 14:28:20|464.73|460.63|464.4|460.3|464.73|460.63|464.31|460.21|25
1633357710000|2021-10-04 14:28:30|464.41|460.31|464.45|460.35|464.57|460.47|464.3|460.2|26
1633357720000|2021-10-04 14:28:40|464.58|460.48|464.52|460.42|464.59|460.49|464.46|460.36|11
1633357730000|2021-10-04 14:28:50|464.5|460.4|464.51|460.41|464.6|460.5|464.4|460.3|9
1633357740000|2021-10-04 14:29:00|464.53|460.43|464.45|460.35|464.6|460.5|464.35|460.25|12
1633357750000|2021-10-04 14:29:10|464.5|460.4|464.55|460.45|464.58|460.48|464.42|460.32|19
1633357760000|2021-10-04 14:29:20|464.5|460.4|464.75|460.65|464.82|460.72|464.5|460.4|24
1633357770000|2021-10-04 14:29:30|464.7|460.6|464.78|460.68|464.85|460.75|464.7|460.6|24
1633357780000|2021-10-04 14:29:40|464.79|460.69|464.52|460.42|464.82|460.72|464.52|460.42|16
1633357790000|2021-10-04 14:29:50|464.45|460.35|464.54|460.44|464.62|460.52|464.45|460.35|13
1633357800000|2021-10-04 14:30:00|464.49|460.39|464.67|460.57|464.67|460.57|464.4|460.3|15
1633357810000|2021-10-04 14:30:10|464.73|460.63|464.52|460.42|464.73|460.63|464.4|460.3|18
1633357820000|2021-10-04 14:30:20|464.5|460.4|464.47|460.37|464.65|460.55|464.4|460.3|21
1633357830000|2021-10-04 14:30:30|464.48|460.38|464.3|460.2|464.58|460.48|464.3|460.2|6
1633357840000|2021-10-04 14:30:40|464.38|460.28|464.51|460.41|464.55|460.45|464.15|460.05|22
1633357850000|2021-10-04 14:30:50|464.4|460.3|464.51|460.41|464.51|460.41|464.3|460.2|17
1633357860000|2021-10-04 14:31:00|464.46|460.36|464.56|460.46|464.62|460.52|464.45|460.35|21
1633357870000|2021-10-04 14:31:10|464.53|460.43|464.5|460.4|464.55|460.45|464.5|460.4|3
1633357880000|2021-10-04 14:31:20|464.55|460.45|464.63|460.53|464.66|460.56|464.4|460.3|11
1633357890000|2021-10-04 14:31:30|464.6|460.5|464.69|460.59|464.69|460.59|464.5|460.4|8
1633357900000|2021-10-04 14:31:40|464.66|460.56|464.7|460.6|464.7|460.6|464.58|460.48|11
1633357910000|2021-10-04 14:31:50|464.68|460.58|464.66|460.56|464.7|460.6|464.56|460.46|17
1633357920000|2021-10-04 14:32:00|464.59|460.49|464.45|460.35|464.66|460.56|464.3|460.2|15
1633357930000|2021-10-04 14:32:10|464.34|460.24|464.28|460.18|464.45|460.35|464.28|460.18|5
1633357940000|2021-10-04 14:32:20|464.33|460.23|464.28|460.18|464.33|460.23|464.28|460.18|2
1633357950000|2021-10-04 14:32:30|464.23|460.13|464.15|460.05|464.26|460.16|464.15|460.05|5
1633357960000|2021-10-04 14:32:40|464.23|460.13|464.3|460.2|464.47|460.37|464.18|460.08|18
1633357970000|2021-10-04 14:32:50|464.25|460.15|464.37|460.27|464.44|460.34|464.25|460.15|12
1633357980000|2021-10-04 14:33:00|464.34|460.24|464.33|460.23|464.42|460.32|464.33|460.23|7
1633357990000|2021-10-04 14:33:10|464.4|460.3|464.39|460.29|464.4|460.3|464.26|460.16|7
1633358000000|2021-10-04 14:33:20|464.38|460.28|464.32|460.22|464.38|460.28|464.32|460.22|4
1633358010000|2021-10-04 14:33:30|464.38|460.28|463.9|459.8|464.38|460.28|463.85|459.75|9
1633358020000|2021-10-04 14:33:40|464.1|460|463.85|459.75|464.12|460.02|463.65|459.55|17
1633358030000|2021-10-04 14:33:50|463.78|459.68|463.9|459.8|463.98|459.88|463.7|459.6|16
1633358040000|2021-10-04 14:34:00|463.83|459.73|463.97|459.87|464.06|459.96|463.83|459.73|20
1633358050000|2021-10-04 14:34:10|463.95|459.85|463.87|459.77|463.98|459.88|463.86|459.76|21
1633358060000|2021-10-04 14:34:20|463.88|459.78|463.66|459.56|463.88|459.78|463.65|459.55|16
1633358070000|2021-10-04 14:34:30|463.68|459.58|463.43|459.33|463.68|459.58|463.4|459.3|23
1633358080000|2021-10-04 14:34:40|463.41|459.31|463.5|459.4|463.51|459.41|463.35|459.25|22
1633358090000|2021-10-04 14:34:50|463.53|459.43|463.64|459.54|463.71|459.61|463.53|459.43|21
1633358100000|2021-10-04 14:35:00|463.71|459.61|463.45|459.35|463.71|459.61|463.4|459.3|26
1633358110000|2021-10-04 14:35:10|463.4|459.3|463.45|459.35|463.66|459.56|463.35|459.25|26
1633358120000|2021-10-04 14:35:20|463.5|459.4|463.45|459.35|463.6|459.5|463.45|459.35|8
1633358130000|2021-10-04 14:35:30|463.5|459.4|463.3|459.2|463.5|459.4|463.3|459.2|6
1633358140000|2021-10-04 14:35:40|463.32|459.22|463.05|458.95|463.47|459.37|463.05|458.95|10
1633358150000|2021-10-04 14:35:50|463.1|459|463.05|458.95|463.2|459.1|463|458.9|20
1633358160000|2021-10-04 14:36:00|463.1|459|462.8|458.7|463.1|459|462.8|458.7|15
1633358170000|2021-10-04 14:36:10|462.91|458.81|462.56|458.46|462.91|458.81|462.56|458.46|21
1633358180000|2021-10-04 14:36:20|462.55|458.45|462.12|458.02|462.55|458.45|462.12|458.02|25
1633358190000|2021-10-04 14:36:30|462.06|457.96|462.24|458.14|462.26|458.16|462.06|457.96|16
1633358200000|2021-10-04 14:36:40|462.21|458.11|462.01|457.91|462.21|458.11|462.01|457.91|19
1633358210000|2021-10-04 14:36:50|462.04|457.94|461.7|457.6|462.04|457.94|461.52|457.42|22
1633358220000|2021-10-04 14:37:00|461.61|457.51|461.29|457.19|461.75|457.65|461.29|457.19|22
1633358230000|2021-10-04 14:37:10|461.35|457.25|461.42|457.32|461.5|457.4|461.3|457.2|19
1633358240000|2021-10-04 14:37:20|461.4|457.3|461.52|457.42|461.62|457.52|461.2|457.1|28
1633358250000|2021-10-04 14:37:30|461.53|457.43|461.94|457.84|462.02|457.92|461.5|457.4|19
1633358260000|2021-10-04 14:37:40|462.12|458.02|462.21|458.11|462.35|458.25|462.1|458|18
1633358270000|2021-10-04 14:37:50|462.24|458.14|462.38|458.28|462.38|458.28|462.24|458.14|12
1633358280000|2021-10-04 14:38:00|462.39|458.29|462.24|458.14|462.42|458.32|462.22|458.12|17
1633358290000|2021-10-04 14:38:10|462.25|458.15|462.48|458.38|462.48|458.38|462.25|458.15|16
1633358300000|2021-10-04 14:38:20|462.47|458.37|462.5|458.4|462.55|458.45|462.47|458.37|4
1633358310000|2021-10-04 14:38:30|462.52|458.42|462.6|458.5|462.8|458.7|462.5|458.4|13
1633358320000|2021-10-04 14:38:40|462.63|458.53|462.5|458.4|462.63|458.53|462.43|458.33|12
1633358330000|2021-10-04 14:38:50|462.48|458.38|462.5|458.4|462.54|458.44|462.42|458.32|6
1633358340000|2021-10-04 14:39:00|462.44|458.34|461.93|457.83|462.44|458.34|461.79|457.69|22
1633358350000|2021-10-04 14:39:10|461.7|457.6|461.06|456.96|461.79|457.69|461.06|456.96|24
1633358360000|2021-10-04 14:39:20|460.93|456.83|460.4|456.3|461.01|456.91|460.35|456.25|20
1633358370000|2021-10-04 14:39:30|460.45|456.35|460.08|455.98|460.45|456.35|459.89|455.79|29
1633358380000|2021-10-04 14:39:40|460.07|455.97|459.7|455.6|460.15|456.05|459.55|455.45|21
1633358390000|2021-10-04 14:39:50|459.64|455.54|458.7|454.6|459.74|455.64|458.7|454.6|28
1633358400000|2021-10-04 14:40:00|458.4|454.3|458.84|454.74|458.86|454.76|458.05|453.95|31
1633358410000|2021-10-04 14:40:10|458.86|454.76|459.34|455.24|459.34|455.24|458.65|454.55|31
1633358420000|2021-10-04 14:40:20|459.42|455.32|459.05|454.95|459.5|455.4|458.93|454.83|31
1633358430000|2021-10-04 14:40:30|459.03|454.93|458.35|454.25|459.03|454.93|458.35|454.25|26
1633358440000|2021-10-04 14:40:40|458.49|454.39|457.92|453.82|458.49|454.39|457.82|453.72|23
1633358450000|2021-10-04 14:40:50|457.94|453.84|457.4|453.3|457.94|453.84|456.48|452.38|39
1633358460000|2021-10-04 14:41:00|457.1|453|455.9|451.8|457.2|453.1|455.75|451.65|35
1633358470000|2021-10-04 14:41:10|456|451.9|454.07|449.97|456.1|452|454.06|449.96|36
1633358480000|2021-10-04 14:41:20|454.08|449.98|454.15|450.05|454.72|450.62|453.79|449.69|35
1633358490000|2021-10-04 14:41:30|453.99|449.89|453.95|449.85|454.32|450.22|453.85|449.75|30
1633358500000|2021-10-04 14:41:40|453.94|449.84|453.78|449.68|453.95|449.85|453.43|449.33|33
1633358510000|2021-10-04 14:41:50|453.82|449.72|453.45|449.35|453.95|449.85|453.16|449.06|29
1633358520000|2021-10-04 14:42:00|453.38|449.28|454.03|449.93|454.3|450.2|453.38|449.28|33
1633358530000|2021-10-04 14:42:10|453.98|449.88|454.94|450.84|454.94|450.84|453.98|449.88|36
1633358540000|2021-10-04 14:42:20|454.93|450.83|455.5|451.4|455.6|451.5|454.9|450.8|34
1633358550000|2021-10-04 14:42:30|455.3|451.2|455.91|451.81|455.91|451.81|455.28|451.18|35
1633358560000|2021-10-04 14:42:40|455.99|451.89|455.25|451.15|456|451.9|455.25|451.15|29
1633358570000|2021-10-04 14:42:50|455.2|451.1|455.71|451.61|455.71|451.61|455.2|451.1|23
1633358580000|2021-10-04 14:43:00|455.74|451.64|456.1|452|456.15|452.05|455.74|451.64|26
1633358590000|2021-10-04 14:43:10|456.11|452.01|456.43|452.33|456.52|452.42|455.95|451.85|29
1633358600000|2021-10-04 14:43:20|456.41|452.31|456.45|452.35|456.54|452.44|456.39|452.29|25
1633358610000|2021-10-04 14:43:30|456.39|452.29|455.99|451.89|456.39|452.29|455.9|451.8|29
1633358620000|2021-10-04 14:43:40|456.01|451.91|455.25|451.15|456.01|451.91|455.2|451.1|29
1633358630000|2021-10-04 14:43:50|455.32|451.22|454.7|450.6|455.33|451.23|454.4|450.3|29
1633358640000|2021-10-04 14:44:00|454.82|450.72|454.49|450.39|454.83|450.73|454.35|450.25|24
1633358650000|2021-10-04 14:44:10|454.54|450.44|454.89|450.79|455.01|450.91|454.54|450.44|22
1633358660000|2021-10-04 14:44:20|454.88|450.78|455.14|451.04|455.3|451.2|454.7|450.6|22
1633358670000|2021-10-04 14:44:30|455.1|451|455.75|451.65|455.88|451.78|455.1|451|28
1633358680000|2021-10-04 14:44:40|455.83|451.73|455.55|451.45|455.83|451.73|455.26|451.16|24
1633358690000|2021-10-04 14:44:50|455.45|451.35|455.93|451.83|455.93|451.83|455.35|451.25|23
1633358700000|2021-10-04 14:45:00|455.96|451.86|455.2|451.1|455.96|451.86|455.05|450.95|22
1633358710000|2021-10-04 14:45:10|455.24|451.14|455.24|451.14|455.54|451.44|455.13|451.03|25
1633358720000|2021-10-04 14:45:20|455.25|451.15|454.76|450.66|455.38|451.28|454.75|450.65|18
1633358730000|2021-10-04 14:45:30|454.8|450.7|454.45|450.35|454.84|450.74|454.45|450.35|21
1633358740000|2021-10-04 14:45:40|454.59|450.49|454.9|450.8|454.9|450.8|454.5|450.4|23
1633358750000|2021-10-04 14:45:50|454.92|450.82|454.43|450.33|454.94|450.84|454.43|450.33|27
1633358760000|2021-10-04 14:46:00|454.36|450.26|453.08|448.98|454.36|450.26|453.08|448.98|38
1633358770000|2021-10-04 14:46:10|453.21|449.11|451.56|447.46|453.21|449.11|451.56|447.46|36
1633358780000|2021-10-04 14:46:20|451.54|447.44|451.86|447.76|452.63|448.53|451.54|447.44|36
1633358790000|2021-10-04 14:46:30|451.8|447.7|452.33|448.23|452.5|448.4|451.8|447.7|34
1633358800000|2021-10-04 14:46:40|452.32|448.22|452.44|448.34|452.51|448.41|452.2|448.1|30
1633358810000|2021-10-04 14:46:50|452.53|448.43|451.75|447.65|452.53|448.43|451.75|447.65|27
1633358820000|2021-10-04 14:47:00|451.79|447.69|451.69|447.59|451.9|447.8|451.45|447.35|29
1633358830000|2021-10-04 14:47:10|451.65|447.55|451.42|447.32|451.72|447.62|450.94|446.84|30
1633358840000|2021-10-04 14:47:20|451.52|447.42|451.71|447.61|451.73|447.63|451.1|447|27
1633358850000|2021-10-04 14:47:30|451.84|447.74|452.04|447.94|452.04|447.94|451.67|447.57|27
1633358860000|2021-10-04 14:47:40|451.98|447.88|452.24|448.14|452.75|448.65|451.96|447.86|29
1633358870000|2021-10-04 14:47:50|452.41|448.31|452.8|448.7|452.81|448.71|452.41|448.31|22
1633358880000|2021-10-04 14:48:00|452.81|448.71|453.08|448.98|453.08|448.98|452.81|448.71|24
1633358890000|2021-10-04 14:48:10|453.13|449.03|453.15|449.05|453.4|449.3|453.08|448.98|24
1633358900000|2021-10-04 14:48:20|453.2|449.1|452.8|448.7|453.2|449.1|452.8|448.7|32
1633358910000|2021-10-04 14:48:30|452.81|448.71|453.25|449.15|453.26|449.16|452.81|448.71|29
1633358920000|2021-10-04 14:48:40|453.31|449.21|453.6|449.5|453.6|449.5|453.31|449.21|26
1633358930000|2021-10-04 14:48:50|453.61|449.51|453.8|449.7|453.8|449.7|453.6|449.5|11
1633358940000|2021-10-04 14:49:00|453.79|449.69|453.41|449.31|453.79|449.69|453.24|449.14|32
1633358950000|2021-10-04 14:49:10|453.42|449.32|453.19|449.09|453.47|449.37|453.13|449.03|22
1633358960000|2021-10-04 14:49:20|453.2|449.1|452.95|448.85|453.2|449.1|452.92|448.82|21
1633358970000|2021-10-04 14:49:30|452.97|448.87|453.18|449.08|453.18|449.08|452.91|448.81|23
1633358980000|2021-10-04 14:49:40|453.15|449.05|453.32|449.22|453.32|449.22|453.15|449.05|15
1633358990000|2021-10-04 14:49:50|453.36|449.26|453.32|449.22|453.5|449.4|453.26|449.16|28
1633359000000|2021-10-04 14:50:00|453.27|449.17|452.17|448.07|453.27|449.17|452.17|448.07|24
1633359010000|2021-10-04 14:50:10|452.18|448.08|452.55|448.45|452.56|448.46|452.18|448.08|31
1633359020000|2021-10-04 14:50:20|452.41|448.31|452.46|448.36|452.56|448.46|452.41|448.31|23
1633359030000|2021-10-04 14:50:30|452.49|448.39|452.81|448.71|452.81|448.71|452.37|448.27|23
1633359040000|2021-10-04 14:50:40|452.75|448.65|452.9|448.8|452.9|448.8|452.75|448.65|17
1633359050000|2021-10-04 14:50:50|452.85|448.75|453.22|449.12|453.22|449.12|452.8|448.7|26
1633359060000|2021-10-04 14:51:00|453.15|449.05|453.29|449.19|453.29|449.19|453.11|449.01|13
1633359070000|2021-10-04 14:51:10|453.24|449.14|453.4|449.3|453.44|449.34|453.22|449.12|18
1633359080000|2021-10-04 14:51:20|453.39|449.29|453.65|449.55|453.65|449.55|453.38|449.28|13
1633359090000|2021-10-04 14:51:30|453.6|449.5|452.64|448.54|453.6|449.5|452.54|448.44|31
1633359100000|2021-10-04 14:51:40|452.69|448.59|452.5|448.4|452.69|448.59|452.42|448.32|19
1633359110000|2021-10-04 14:51:50|452.45|448.35|452.35|448.25|452.57|448.47|452.3|448.2|19
1633359120000|2021-10-04 14:52:00|452.33|448.23|452.42|448.32|452.45|448.35|452.18|448.08|27
1633359130000|2021-10-04 14:52:10|452.33|448.23|452.63|448.53|452.63|448.53|452.15|448.05|27
1633359140000|2021-10-04 14:52:20|452.77|448.67|452.64|448.54|452.83|448.73|452.47|448.37|21
1633359150000|2021-10-04 14:52:30|452.67|448.57|452.82|448.72|452.84|448.74|452.48|448.38|24
1633359160000|2021-10-04 14:52:40|452.8|448.7|452.83|448.73|453.06|448.96|452.75|448.65|16
1633359170000|2021-10-04 14:52:50|452.88|448.78|453.05|448.95|453.11|449.01|452.87|448.77|21
1633359180000|2021-10-04 14:53:00|453.06|448.96|452.75|448.65|453.06|448.96|452.56|448.46|17
1633359190000|2021-10-04 14:53:10|452.72|448.62|452|447.9|452.72|448.62|452|447.9|27
1633359200000|2021-10-04 14:53:20|451.9|447.8|452.15|448.05|452.19|448.09|451.9|447.8|23
1633359210000|2021-10-04 14:53:30|452|447.9|451.61|447.51|452|447.9|451.4|447.3|30
1633359220000|2021-10-04 14:53:40|451.63|447.53|451.13|447.03|451.63|447.53|450.5|446.4|33
1633359230000|2021-10-04 14:53:50|451.1|447|450.69|446.59|451.1|447|450.55|446.45|23
1633359240000|2021-10-04 14:54:00|450.65|446.55|450.74|446.64|450.97|446.87|450.62|446.52|27
1633359250000|2021-10-04 14:54:10|450.72|446.62|451.26|447.16|451.3|447.2|450.6|446.5|34
1633359260000|2021-10-04 14:54:20|451.32|447.22|451.43|447.33|451.52|447.42|451.22|447.12|30
1633359270000|2021-10-04 14:54:30|451.45|447.35|451.05|446.95|451.51|447.41|451.05|446.95|24
1633359280000|2021-10-04 14:54:40|451.11|447.01|451.22|447.12|451.24|447.14|451.05|446.95|22
1633359290000|2021-10-04 14:54:50|451.25|447.15|449.35|445.25|451.3|447.2|449.25|445.15|34
1633359300000|2021-10-04 14:55:00|449.46|445.36|448.5|444.4|449.58|445.48|448.33|444.23|32
1633359310000|2021-10-04 14:55:10|448.59|444.49|447.63|443.53|448.91|444.81|447.27|443.17|34
1633359320000|2021-10-04 14:55:20|447.7|443.6|447.85|443.75|448.03|443.93|447.38|443.28|33
1633359330000|2021-10-04 14:55:30|447.83|443.73|447.5|443.4|447.83|443.73|447.45|443.35|30
1633359340000|2021-10-04 14:55:40|447.45|443.35|447.5|443.4|447.65|443.55|447.39|443.29|20
1633359350000|2021-10-04 14:55:50|447.54|443.44|446.18|442.08|447.85|443.75|446.15|442.05|33
1633359360000|2021-10-04 14:56:00|446.28|442.18|445.7|441.6|447.48|443.38|445.7|441.6|36
1633359370000|2021-10-04 14:56:10|445.73|441.63|444.65|440.55|446.3|442.2|444.65|440.55|37
1633359380000|2021-10-04 14:56:20|444.55|440.45|444.7|440.6|445.38|441.28|444.54|440.44|38
1633359390000|2021-10-04 14:56:30|444.66|440.56|445.62|441.52|445.68|441.58|444.64|440.54|36
1633359400000|2021-10-04 14:56:40|445.63|441.53|446.41|442.31|446.41|442.31|445.63|441.53|26
1633359410000|2021-10-04 14:56:50|446.34|442.24|446.35|442.25|446.62|442.52|446.25|442.15|33
1633359420000|2021-10-04 14:57:00|446.3|442.2|445.86|441.76|446.59|442.49|445.86|441.76|31
1633359430000|2021-10-04 14:57:10|445.89|441.79|445.68|441.58|445.93|441.83|445.35|441.25|32
1633359440000|2021-10-04 14:57:20|445.72|441.62|445.51|441.41|445.72|441.62|445.45|441.35|25
1633359450000|2021-10-04 14:57:30|445.5|441.4|445.32|441.22|445.63|441.53|445.1|441|29
1633359460000|2021-10-04 14:57:40|445.31|441.21|445.4|441.3|445.5|441.4|445.23|441.13|27
1633359470000|2021-10-04 14:57:50|445.43|441.33|444.79|440.69|445.51|441.41|444.7|440.6|33
1633359480000|2021-10-04 14:58:00|444.85|440.75|445.37|441.27|445.37|441.27|444.6|440.5|32
1633359490000|2021-10-04 14:58:10|445.42|441.32|446.13|442.03|446.13|442.03|445.42|441.32|30
1633359500000|2021-10-04 14:58:20|446.2|442.1|446.45|442.35|446.45|442.35|446.04|441.94|24
1633359510000|2021-10-04 14:58:30|446.46|442.36|447.18|443.08|447.2|443.1|446.46|442.36|29
1633359520000|2021-10-04 14:58:40|447.19|443.09|447.11|443.01|447.19|443.09|446.77|442.67|32
1633359530000|2021-10-04 14:58:50|447.12|443.02|446.89|442.79|447.21|443.11|446.75|442.65|30
1633359540000|2021-10-04 14:59:00|446.93|442.83|446.96|442.86|446.97|442.87|446.53|442.43|29
1633359550000|2021-10-04 14:59:10|446.95|442.85|446.6|442.5|447|442.9|446.49|442.39|26
1633359560000|2021-10-04 14:59:20|446.35|442.25|446.72|442.62|446.72|442.62|446.27|442.17|27
1633359570000|2021-10-04 14:59:30|446.7|442.6|447.36|443.26|447.5|443.4|446.7|442.6|31
1633359580000|2021-10-04 14:59:40|447.38|443.28|447.55|443.45|447.61|443.51|447.37|443.27|21
1633359590000|2021-10-04 14:59:50|447.57|443.47|448.04|443.94|448.04|443.94|447.46|443.36|25
1633359600000|2021-10-04 15:00:00|448.11|444.01|446.68|442.58|448.12|444.02|446.47|442.37|33
1633359610000|2021-10-04 15:00:10|446.71|442.61|446.3|442.2|446.86|442.76|446.2|442.1|35
1633359620000|2021-10-04 15:00:20|446.33|442.23|445.85|441.75|446.42|442.32|445.8|441.7|23
1633359630000|2021-10-04 15:00:30|445.8|441.7|445.85|441.75|446.06|441.96|445.75|441.65|30
1633359640000|2021-10-04 15:00:40|445.86|441.76|446.31|442.21|446.43|442.33|445.7|441.6|27
1633359650000|2021-10-04 15:00:50|446.36|442.26|446.62|442.52|446.66|442.56|446.35|442.25|26
1633359660000|2021-10-04 15:01:00|446.64|442.54|445.96|441.86|446.65|442.55|445.93|441.83|25
1633359670000|2021-10-04 15:01:10|445.94|441.84|445.4|441.3|445.94|441.84|445.33|441.23|29
1633359680000|2021-10-04 15:01:20|445.41|441.31|445.4|441.3|445.46|441.36|445.26|441.16|20
1633359690000|2021-10-04 15:01:30|445.42|441.32|444.3|440.2|445.42|441.32|444.3|440.2|29
1633359700000|2021-10-04 15:01:40|444.36|440.26|444.09|439.99|444.36|440.26|443.7|439.6|30
1633359710000|2021-10-04 15:01:50|444.11|440.01|443.82|439.72|444.11|440.01|443.64|439.54|26
1633359720000|2021-10-04 15:02:00|443.95|439.85|443.41|439.31|444.01|439.91|443.21|439.11|28
1633359730000|2021-10-04 15:02:10|443.16|439.06|441.97|437.87|443.27|439.17|441.87|437.77|31
1633359740000|2021-10-04 15:02:20|441.91|437.81|440.91|436.81|441.91|437.81|440.25|436.15|37
1633359750000|2021-10-04 15:02:30|440.92|436.82|439.67|435.57|441.12|437.02|439.61|435.51|36
1633359760000|2021-10-04 15:02:40|439.62|435.52|437.92|433.82|439.62|435.52|437.92|433.82|31
1633359770000|2021-10-04 15:02:50|438.02|433.92|436.34|432.24|438.03|433.93|436.32|432.22|36
1633359780000|2021-10-04 15:03:00|436.46|432.36|436|431.9|436.87|432.77|435.93|431.83|38
1633359790000|2021-10-04 15:03:10|436.04|431.94|438.65|434.55|438.65|434.55|436.04|431.94|35
1633359800000|2021-10-04 15:03:20|438.74|434.64|439.22|435.12|440.05|435.95|438.74|434.64|36
1633359810000|2021-10-04 15:03:30|439.25|435.15|439.19|435.09|439.44|435.34|438.95|434.85|39
1633359820000|2021-10-04 15:03:40|439.18|435.08|440.2|436.1|440.24|436.14|439.18|435.08|38
1633359830000|2021-10-04 15:03:50|440.18|436.08|439.81|435.71|440.57|436.47|439.78|435.68|34
1633359840000|2021-10-04 15:04:00|439.78|435.68|440.09|435.99|440.09|435.99|439.46|435.36|35
1633359850000|2021-10-04 15:04:10|440.1|436|440.69|436.59|440.7|436.6|440.1|436|37
1633359860000|2021-10-04 15:04:20|440.74|436.64|440.68|436.58|440.81|436.71|440.56|436.46|28
1633359870000|2021-10-04 15:04:30|440.65|436.55|440.77|436.67|440.8|436.7|440.45|436.35|29
1633359880000|2021-10-04 15:04:40|440.8|436.7|441.36|437.26|441.36|437.26|440.7|436.6|33
1633359890000|2021-10-04 15:04:50|441.33|437.23|441.56|437.46|441.79|437.69|441.33|437.23|32
1633359900000|2021-10-04 15:05:00|441.58|437.48|440.85|436.75|441.66|437.56|440.85|436.75|32
1633359910000|2021-10-04 15:05:10|440.88|436.78|440.53|436.43|440.93|436.83|440.48|436.38|26
1633359920000|2021-10-04 15:05:20|440.54|436.44|440.69|436.59|440.69|436.59|440.15|436.05|23
1633359930000|2021-10-04 15:05:30|440.74|436.64|441.37|437.27|441.43|437.33|440.7|436.6|27
1633359940000|2021-10-04 15:05:40|441.35|437.25|441.61|437.51|441.61|437.51|440.99|436.89|30
1633359950000|2021-10-04 15:05:50|441.69|437.59|442.63|438.53|442.63|438.53|441.69|437.59|32
1633359960000|2021-10-04 15:06:00|442.65|438.55|443.27|439.17|443.56|439.46|442.65|438.55|37
1633359970000|2021-10-04 15:06:10|443.26|439.16|442.94|438.84|443.26|439.16|442.3|438.2|33
1633359980000|2021-10-04 15:06:20|442.97|438.87|443.02|438.92|443.11|439.01|442.88|438.78|31
1633359990000|2021-10-04 15:06:30|443|438.9|444.38|440.28|444.38|440.28|443|438.9|33
1633360000000|2021-10-04 15:06:40|444.4|440.3|444.25|440.15|444.54|440.44|444.18|440.08|24
1633360010000|2021-10-04 15:06:50|444.3|440.2|443.73|439.63|444.45|440.35|443.64|439.54|31
1633360020000|2021-10-04 15:07:00|443.7|439.6|443.62|439.52|443.74|439.64|443.57|439.47|29
1633360030000|2021-10-04 15:07:10|443.59|439.49|443.83|439.73|443.85|439.75|443.54|439.44|34
1633360040000|2021-10-04 15:07:20|443.93|439.83|443.84|439.74|443.96|439.86|443.67|439.57|27
1633360050000|2021-10-04 15:07:30|443.88|439.78|444.13|440.03|444.22|440.12|443.74|439.64|32
1633360060000|2021-10-04 15:07:40|444.18|440.08|443.96|439.86|444.45|440.35|443.92|439.82|29
1633360070000|2021-10-04 15:07:50|443.95|439.85|444|439.9|444.09|439.99|443.9|439.8|23
1633360080000|2021-10-04 15:08:00|443.97|439.87|443.37|439.27|444.05|439.95|443.33|439.23|29
1633360090000|2021-10-04 15:08:10|443.25|439.15|442.84|438.74|443.45|439.35|442.84|438.74|23
1633360100000|2021-10-04 15:08:20|442.82|438.72|442.7|438.6|442.89|438.79|442.7|438.6|21
1633360110000|2021-10-04 15:08:30|442.72|438.62|442.55|438.45|442.72|438.62|442.55|438.45|27
1633360120000|2021-10-04 15:08:40|442.45|438.35|442.09|437.99|442.46|438.36|441.77|437.67|27
1633360130000|2021-10-04 15:08:50|442.1|438|442.49|438.39|442.73|438.63|442.1|438|34
1633360140000|2021-10-04 15:09:00|442.5|438.4|442.08|437.98|442.51|438.41|442.06|437.96|27
1633360150000|2021-10-04 15:09:10|442.1|438|441.82|437.72|442.1|438|441.63|437.53|24
1633360160000|2021-10-04 15:09:20|441.88|437.78|441.95|437.85|442.16|438.06|441.82|437.72|26
1633360170000|2021-10-04 15:09:30|442|437.9|441.74|437.64|442|437.9|441.72|437.62|22
1633360180000|2021-10-04 15:09:40|441.71|437.61|440.74|436.64|441.71|437.61|440.74|436.64|22
1633360190000|2021-10-04 15:09:50|440.5|436.4|441.15|437.05|441.16|437.06|440.45|436.35|24
1633360200000|2021-10-04 15:10:00|441.16|437.06|441.4|437.3|441.4|437.3|440.97|436.87|33
1633360210000|2021-10-04 15:10:10|441.41|437.31|442.01|437.91|442.05|437.95|441.41|437.31|21
1633360220000|2021-10-04 15:10:20|441.97|437.87|442.8|438.7|442.8|438.7|441.94|437.84|30
1633360230000|2021-10-04 15:10:30|442.74|438.64|443.26|439.16|443.26|439.16|442.72|438.62|31
1633360240000|2021-10-04 15:10:40|443.25|439.15|443.46|439.36|443.5|439.4|443.19|439.09|27
1633360250000|2021-10-04 15:10:50|443.5|439.4|444.04|439.94|444.21|440.11|443.19|439.09|35
1633360260000|2021-10-04 15:11:00|444.02|439.92|444.46|440.36|444.46|440.36|444.01|439.91|27
1633360270000|2021-10-04 15:11:10|444.45|440.35|444.6|440.5|444.7|440.6|444.41|440.31|20
1633360280000|2021-10-04 15:11:20|444.65|440.55|444.6|440.5|444.8|440.7|444.53|440.43|14
1633360290000|2021-10-04 15:11:30|444.61|440.51|444.95|440.85|444.95|440.85|444.47|440.37|28
1633360300000|2021-10-04 15:11:40|444.96|440.86|445.2|441.1|445.24|441.14|444.8|440.7|36
1633360310000|2021-10-04 15:11:50|445.15|441.05|444.08|439.98|445.15|441.05|444.08|439.98|35
1633360320000|2021-10-04 15:12:00|444.09|439.99|444.22|440.12|444.27|440.17|443.45|439.35|33
1633360330000|2021-10-04 15:12:10|444.21|440.11|444.38|440.28|444.5|440.4|444.12|440.02|31
1633360340000|2021-10-04 15:12:20|444.35|440.25|444.44|440.34|444.55|440.45|444.29|440.19|22
1633360350000|2021-10-04 15:12:30|444.45|440.35|444.86|440.76|444.89|440.79|444.4|440.3|26
1633360360000|2021-10-04 15:12:40|444.84|440.74|445.26|441.16|445.33|441.23|444.83|440.73|28
1633360370000|2021-10-04 15:12:50|445.21|441.11|445.9|441.8|445.9|441.8|445.18|441.08|28
1633360380000|2021-10-04 15:13:00|445.85|441.75|445.21|441.11|445.85|441.75|445.2|441.1|30
1633360390000|2021-10-04 15:13:10|445.2|441.1|445.42|441.32|445.42|441.32|444.95|440.85|34
1633360400000|2021-10-04 15:13:20|445.43|441.33|445.23|441.13|445.49|441.39|445.01|440.91|32
1633360410000|2021-10-04 15:13:30|445.22|441.12|445.67|441.57|445.75|441.65|445.22|441.12|32
1633360420000|2021-10-04 15:13:40|445.62|441.52|445.65|441.55|445.8|441.7|445.59|441.49|25
1633360430000|2021-10-04 15:13:50|445.62|441.52|446|441.9|446.05|441.95|445.55|441.45|27
1633360440000|2021-10-04 15:14:00|446.02|441.92|446.26|442.16|446.35|442.25|445.95|441.85|17
1633360450000|2021-10-04 15:14:10|446.25|442.15|446|441.9|446.3|442.2|446|441.9|23
1633360460000|2021-10-04 15:14:20|445.94|441.84|445.36|441.26|445.94|441.84|445.28|441.18|23
1633360470000|2021-10-04 15:14:30|445.41|441.31|445.22|441.12|445.41|441.31|445.12|441.02|25
1633360480000|2021-10-04 15:14:40|445.63|441.53|447.58|443.48|447.58|443.48|445.63|441.53|28
1633360490000|2021-10-04 15:14:50|447.55|443.45|447.3|443.2|447.55|443.45|447.3|443.2|16
1633360500000|2021-10-04 15:15:00|447.25|443.15|446.65|442.55|447.35|443.25|446.65|442.55|18
1633360510000|2021-10-04 15:15:10|446.71|442.61|446.95|442.85|447.03|442.93|446.65|442.55|25
1633360520000|2021-10-04 15:15:20|446.9|442.8|447|442.9|447.05|442.95|446.75|442.65|16
1633360530000|2021-10-04 15:15:30|447.01|442.91|447.55|443.45|447.55|443.45|447|442.9|15
1633360540000|2021-10-04 15:15:40|447.58|443.48|447.6|443.5|447.62|443.52|447.53|443.43|10
1633360550000|2021-10-04 15:15:50|447.67|443.57|447.3|443.2|447.68|443.58|447.2|443.1|14
1633360560000|2021-10-04 15:16:00|447.28|443.18|447.15|443.05|447.3|443.2|447.15|443.05|9
1633360570000|2021-10-04 15:16:10|447.1|443|446.5|442.4|447.1|443|446.5|442.4|13
1633360580000|2021-10-04 15:16:20|446.39|442.29|446.11|442.01|446.39|442.29|446.05|441.95|23
1633360590000|2021-10-04 15:16:30|446.08|441.98|445.51|441.41|446.12|442.02|445.51|441.41|29
1633360600000|2021-10-04 15:16:40|445.52|441.42|446.3|442.2|446.3|442.2|445.46|441.36|28
1633360610000|2021-10-04 15:16:50|446.32|442.22|446.04|441.94|446.32|442.22|445.82|441.72|18
1633360620000|2021-10-04 15:17:00|446.05|441.95|445.95|441.85|446.05|441.95|445.9|441.8|7
1633360630000|2021-10-04 15:17:10|446|441.9|446.42|442.32|446.42|442.32|445.79|441.69|23
1633360640000|2021-10-04 15:17:20|446.45|442.35|446.55|442.45|446.63|442.53|446.25|442.15|17
1633360650000|2021-10-04 15:17:30|446.5|442.4|446.75|442.65|446.76|442.66|446.5|442.4|19
1633360660000|2021-10-04 15:17:40|446.8|442.7|446.48|442.38|446.83|442.73|446.48|442.38|13
1633360670000|2021-10-04 15:17:50|446.35|442.25|445.89|441.79|446.36|442.26|445.88|441.78|16
1633360680000|2021-10-04 15:18:00|445.88|441.78|445.75|441.65|446.03|441.93|445.74|441.64|27
1633360690000|2021-10-04 15:18:10|445.76|441.66|445.81|441.71|445.97|441.87|445.6|441.5|29
1633360700000|2021-10-04 15:18:20|445.83|441.73|446.12|442.02|446.12|442.02|445.8|441.7|18
1633360710000|2021-10-04 15:18:30|446.17|442.07|446.28|442.18|446.4|442.3|446.17|442.07|23
1633360720000|2021-10-04 15:18:40|446.34|442.24|446.39|442.29|446.39|442.29|446.2|442.1|22
1633360730000|2021-10-04 15:18:50|446.38|442.28|446.33|442.23|446.49|442.39|446.31|442.21|19
1633360740000|2021-10-04 15:19:00|446.32|442.22|445.99|441.89|446.32|442.22|445.91|441.81|22
1633360750000|2021-10-04 15:19:10|446.01|441.91|445.47|441.37|446.01|441.91|445.47|441.37|23
1633360760000|2021-10-04 15:19:20|445.46|441.36|445.68|441.58|445.68|441.58|445.1|441|28
1633360770000|2021-10-04 15:19:30|445.76|441.66|446.4|442.3|446.4|442.3|445.76|441.66|25
1633360780000|2021-10-04 15:19:40|446.46|442.36|446.55|442.45|446.61|442.51|446.46|442.36|15
1633360790000|2021-10-04 15:19:50|446.57|442.47|446.8|442.7|446.93|442.83|446.57|442.47|18
1633360800000|2021-10-04 15:20:00|446.89|442.79|445.97|441.87|446.89|442.79|445.97|441.87|28
1633360810000|2021-10-04 15:20:10|446.01|441.91|445.61|441.51|446.03|441.93|445.61|441.51|24
1633360820000|2021-10-04 15:20:20|445.62|441.52|445.65|441.55|445.82|441.72|445.61|441.51|24
1633360830000|2021-10-04 15:20:30|445.69|441.59|445.25|441.15|445.7|441.6|445.17|441.07|18
1633360840000|2021-10-04 15:20:40|445.29|441.19|445.61|441.51|445.63|441.53|445.29|441.19|16
1633360850000|2021-10-04 15:20:50|445.57|441.47|445.55|441.45|445.7|441.6|445.48|441.38|24
1633360860000|2021-10-04 15:21:00|445.56|441.46|445.15|441.05|445.56|441.46|445.14|441.04|24
1633360870000|2021-10-04 15:21:10|445.16|441.06|445.18|441.08|445.21|441.11|445.15|441.05|14
1633360880000|2021-10-04 15:21:20|445.19|441.09|444.9|440.8|445.19|441.09|444.9|440.8|20
1633360890000|2021-10-04 15:21:30|444.89|440.79|444.71|440.61|444.91|440.81|444.65|440.55|30
1633360900000|2021-10-04 15:21:40|444.68|440.58|445.39|441.29|445.39|441.29|444.68|440.58|29
1633360910000|2021-10-04 15:21:50|445.38|441.28|445.61|441.51|445.61|441.51|445.38|441.28|22
1633360920000|2021-10-04 15:22:00|445.58|441.48|445.08|440.98|445.64|441.54|445.03|440.93|27
1633360930000|2021-10-04 15:22:10|445.09|440.99|444.95|440.85|445.13|441.03|444.87|440.77|24
1633360940000|2021-10-04 15:22:20|445|440.9|444.58|440.48|445.03|440.93|444.53|440.43|19
1633360950000|2021-10-04 15:22:30|444.59|440.49|444.13|440.03|444.6|440.5|444.13|440.03|26
1633360960000|2021-10-04 15:22:40|444.1|440|443.32|439.22|444.19|440.09|443.28|439.18|22
1633360970000|2021-10-04 15:22:50|443.33|439.23|442.75|438.65|443.38|439.28|442.75|438.65|16
1633360980000|2021-10-04 15:23:00|442.83|438.73|443.6|439.5|443.64|439.54|442.83|438.73|29
1633360990000|2021-10-04 15:23:10|443.65|439.55|443.85|439.75|443.86|439.76|443.55|439.45|31
1633361000000|2021-10-04 15:23:20|443.83|439.73|443.65|439.55|443.95|439.85|443.57|439.47|22
1633361010000|2021-10-04 15:23:30|443.66|439.56|444|439.9|444|439.9|443.6|439.5|18
1633361020000|2021-10-04 15:23:40|443.95|439.85|444.54|440.44|444.55|440.45|443.9|439.8|25
1633361030000|2021-10-04 15:23:50|444.52|440.42|444.52|440.42|444.57|440.47|444.15|440.05|29
1633361040000|2021-10-04 15:24:00|444.5|440.4|444.23|440.13|444.5|440.4|444.18|440.08|23
1633361050000|2021-10-04 15:24:10|444.25|440.15|444.01|439.91|444.46|440.36|444.01|439.91|23
1633361060000|2021-10-04 15:24:20|444.03|439.93|443.96|439.86|444.23|440.13|443.95|439.85|26
1633361070000|2021-10-04 15:24:30|443.97|439.87|443.79|439.69|444.02|439.92|443.75|439.65|25
1633361080000|2021-10-04 15:24:40|443.78|439.68|443.95|439.85|443.95|439.85|443.78|439.68|13
1633361090000|2021-10-04 15:24:50|443.94|439.84|443.85|439.75|443.95|439.85|443.8|439.7|10
1633361100000|2021-10-04 15:25:00|443.84|439.74|443.4|439.3|443.84|439.74|443.4|439.3|19
1633361110000|2021-10-04 15:25:10|443.41|439.31|444.14|440.04|444.21|440.11|443.41|439.31|25
1633361120000|2021-10-04 15:25:20|444.17|440.07|444.6|440.5|444.6|440.5|444.1|440|25
1633361130000|2021-10-04 15:25:30|444.63|440.53|444.04|439.94|444.64|440.54|444.04|439.94|20
1633361140000|2021-10-04 15:25:40|444.01|439.91|443.68|439.58|444.1|440|443.68|439.58|32
1633361150000|2021-10-04 15:25:50|443.64|439.54|443.94|439.84|443.95|439.85|443.54|439.44|30
1633361160000|2021-10-04 15:26:00|444.01|439.91|443.84|439.74|444.01|439.91|443.79|439.69|22
1633361170000|2021-10-04 15:26:10|443.85|439.75|443.86|439.76|444.04|439.94|443.82|439.72|30
1633361180000|2021-10-04 15:26:20|443.85|439.75|443.93|439.83|443.93|439.83|443.65|439.55|25
1633361190000|2021-10-04 15:26:30|443.9|439.8|444.11|440.01|444.11|440.01|443.9|439.8|19
1633361200000|2021-10-04 15:26:40|444.13|440.03|444.65|440.55|444.65|440.55|444.03|439.93|24
1633361210000|2021-10-04 15:26:50|444.66|440.56|445.29|441.19|445.3|441.2|444.66|440.56|27
1633361220000|2021-10-04 15:27:00|445.28|441.18|445.42|441.32|445.44|441.34|445.23|441.13|24
1633361230000|2021-10-04 15:27:10|445.41|441.31|445.47|441.37|445.47|441.37|445.33|441.23|19
1633361240000|2021-10-04 15:27:20|445.49|441.39|445.6|441.5|445.65|441.55|445.42|441.32|10
1633361250000|2021-10-04 15:27:30|445.74|441.64|446.01|441.91|446.07|441.97|445.6|441.5|25
1633361260000|2021-10-04 15:27:40|446.02|441.92|445.6|441.5|446.16|442.06|445.59|441.49|19
1633361270000|2021-10-04 15:27:50|445.62|441.52|445.37|441.27|445.92|441.82|445.37|441.27|28
1633361280000|2021-10-04 15:28:00|445.45|441.35|445.13|441.03|445.76|441.66|445.13|441.03|24
1633361290000|2021-10-04 15:28:10|445.25|441.15|445.55|441.45|445.65|441.55|445.25|441.15|20
1633361300000|2021-10-04 15:28:20|445.45|441.35|445.5|441.4|445.58|441.48|445.44|441.34|14
1633361310000|2021-10-04 15:28:30|445.55|441.45|445.95|441.85|445.95|441.85|445.48|441.38|23
1633361320000|2021-10-04 15:28:40|446.03|441.93|445.73|441.63|446.05|441.95|445.68|441.58|14
1633361330000|2021-10-04 15:28:50|445.75|441.65|446.28|442.18|446.28|442.18|445.75|441.65|29
1633361340000|2021-10-04 15:29:00|446.3|442.2|446.32|442.22|446.34|442.24|446.1|442|26
1633361350000|2021-10-04 15:29:10|446.13|442.03|445.9|441.8|446.14|442.04|445.75|441.65|29
1633361360000|2021-10-04 15:29:20|445.92|441.82|445.88|441.78|445.96|441.86|445.88|441.78|10
1633361370000|2021-10-04 15:29:30|445.85|441.75|445.6|441.5|445.85|441.75|445.45|441.35|23
1633361380000|2021-10-04 15:29:40|445.55|441.45|445.35|441.25|445.55|441.45|445.27|441.17|14
1633361390000|2021-10-04 15:29:50|445.33|441.23|445.6|441.5|445.62|441.52|445.25|441.15|21
1633361400000|2021-10-04 15:30:00|445.71|441.61|445.34|441.24|445.71|441.61|445.3|441.2|22
1633361410000|2021-10-04 15:30:10|445.3|441.2|445.68|441.58|445.68|441.58|445.3|441.2|24
1633361420000|2021-10-04 15:30:20|445.69|441.59|446.28|442.18|446.29|442.19|445.65|441.55|28
1633361430000|2021-10-04 15:30:30|446.3|442.2|446.42|442.32|446.44|442.34|446.17|442.07|23
1633361440000|2021-10-04 15:30:40|446.44|442.34|446.67|442.57|446.75|442.65|446.44|442.34|24
1633361450000|2021-10-04 15:30:50|446.7|442.6|446.51|442.41|446.85|442.75|446.34|442.24|20
1633361460000|2021-10-04 15:31:00|446.48|442.38|446.27|442.17|446.54|442.44|446.27|442.17|22
1633361470000|2021-10-04 15:31:10|446.29|442.19|445.88|441.78|446.35|442.25|445.85|441.75|31
1633361480000|2021-10-04 15:31:20|445.95|441.85|445.86|441.76|445.95|441.85|445.85|441.75|13
1633361490000|2021-10-04 15:31:30|445.85|441.75|446.01|441.91|446.01|441.91|445.85|441.75|18
1633361500000|2021-10-04 15:31:40|446.04|441.94|445.95|441.85|446.24|442.14|445.95|441.85|29
1633361510000|2021-10-04 15:31:50|445.94|441.84|445.55|441.45|445.97|441.87|445.55|441.45|24
1633361520000|2021-10-04 15:32:00|445.54|441.44|446.15|442.05|446.15|442.05|445.49|441.39|23
1633361530000|2021-10-04 15:32:10|446.13|442.03|446.4|442.3|446.41|442.31|446.06|441.96|22
1633361540000|2021-10-04 15:32:20|446.41|442.31|446.28|442.18|446.46|442.36|446.27|442.17|15
1633361550000|2021-10-04 15:32:30|446.29|442.19|446.3|442.2|446.4|442.3|446.26|442.16|17
1633361560000|2021-10-04 15:32:40|446.29|442.19|446.32|442.22|446.39|442.29|446.27|442.17|15
1633361570000|2021-10-04 15:32:50|446.35|442.25|446.33|442.23|446.42|442.32|446.32|442.22|17
1633361580000|2021-10-04 15:33:00|446.3|442.2|446.57|442.47|446.57|442.47|446.28|442.18|19
1633361590000|2021-10-04 15:33:10|446.68|442.58|446.8|442.7|446.96|442.86|446.68|442.58|12
1633361600000|2021-10-04 15:33:20|446.81|442.71|447.07|442.97|447.09|442.99|446.8|442.7|16
1633361610000|2021-10-04 15:33:30|447.06|442.96|447.09|442.99|447.17|443.07|446.9|442.8|21
1633361620000|2021-10-04 15:33:40|447.1|443|447.4|443.3|447.4|443.3|447.1|443|11
1633361630000|2021-10-04 15:33:50|447.37|443.27|447.4|443.3|447.4|443.3|447.2|443.1|18
1633361640000|2021-10-04 15:34:00|447.3|443.2|447.3|443.2|447.5|443.4|447.3|443.2|13
1633361650000|2021-10-04 15:34:10|447.4|443.3|447.54|443.44|447.71|443.61|447.4|443.3|23
1633361660000|2021-10-04 15:34:20|447.51|443.41|447.59|443.49|447.75|443.65|447.5|443.4|20
1633361670000|2021-10-04 15:34:30|447.6|443.5|447.73|443.63|447.75|443.65|447.44|443.34|20
1633361680000|2021-10-04 15:34:40|447.74|443.64|447.68|443.58|447.75|443.65|447.6|443.5|19
1633361690000|2021-10-04 15:34:50|447.7|443.6|447.92|443.82|447.97|443.87|447.7|443.6|18
1633361700000|2021-10-04 15:35:00|447.88|443.78|448.08|443.98|448.25|444.15|447.88|443.78|22
1633361710000|2021-10-04 15:35:10|448.1|444|448.25|444.15|448.35|444.25|448.1|444|14
1633361720000|2021-10-04 15:35:20|448.26|444.16|448.39|444.29|448.5|444.4|448.26|444.16|21
1633361730000|2021-10-04 15:35:30|448.6|444.5|448.38|444.28|448.6|444.5|448.31|444.21|15
1633361740000|2021-10-04 15:35:40|448.34|444.24|448.5|444.4|448.7|444.6|448.34|444.24|13
1633361750000|2021-10-04 15:35:50|448.55|444.45|448.5|444.4|448.75|444.65|448.46|444.36|10
1633361760000|2021-10-04 15:36:00|448.51|444.41|448.41|444.31|448.59|444.49|448.32|444.22|14
1633361770000|2021-10-04 15:36:10|448.39|444.29|448.5|444.4|448.6|444.5|448.38|444.28|14
1633361780000|2021-10-04 15:36:20|448.51|444.41|448.72|444.62|448.8|444.7|448.45|444.35|16
1633361790000|2021-10-04 15:36:30|448.85|444.75|448.48|444.38|448.91|444.81|448.47|444.37|17
1633361800000|2021-10-04 15:36:40|448.47|444.37|448.55|444.45|448.6|444.5|448.38|444.28|27
1633361810000|2021-10-04 15:36:50|448.56|444.46|448.43|444.33|448.63|444.53|448.43|444.33|26
1633361820000|2021-10-04 15:37:00|448.46|444.36|448.38|444.28|448.5|444.4|448.36|444.26|13
1633361830000|2021-10-04 15:37:10|448.36|444.26|448.19|444.09|448.38|444.28|448.15|444.05|23
1633361840000|2021-10-04 15:37:20|448.1|444|447.74|443.64|448.12|444.02|447.71|443.61|18
1633361850000|2021-10-04 15:37:30|447.76|443.66|447.72|443.62|447.76|443.66|447.5|443.4|20
1633361860000|2021-10-04 15:37:40|447.79|443.69|448.22|444.12|448.22|444.12|447.77|443.67|23
1633361870000|2021-10-04 15:37:50|448.2|444.1|448.5|444.4|448.5|444.4|448.2|444.1|20
1633361880000|2021-10-04 15:38:00|448.51|444.41|447.83|443.73|448.54|444.44|447.82|443.72|23
1633361890000|2021-10-04 15:38:10|447.85|443.75|447.83|443.73|447.88|443.78|447.83|443.73|11
1633361900000|2021-10-04 15:38:20|447.85|443.75|447.9|443.8|448|443.9|447.85|443.75|17
1633361910000|2021-10-04 15:38:30|447.85|443.75|447.65|443.55|447.85|443.75|447.61|443.51|18
1633361920000|2021-10-04 15:38:40|447.63|443.53|448.15|444.05|448.21|444.11|447.57|443.47|29
1633361930000|2021-10-04 15:38:50|448.14|444.04|447.92|443.82|448.2|444.1|447.92|443.82|19
1633361940000|2021-10-04 15:39:00|447.93|443.83|447.55|443.45|447.93|443.83|447.55|443.45|27
1633361950000|2021-10-04 15:39:10|447.57|443.47|447.63|443.53|447.66|443.56|447.42|443.32|23
1633361960000|2021-10-04 15:39:20|447.68|443.58|447.83|443.73|447.9|443.8|447.59|443.49|20
1633361970000|2021-10-04 15:39:30|447.9|443.8|447.89|443.79|447.91|443.81|447.7|443.6|14
1633361980000|2021-10-04 15:39:40|447.9|443.8|447.45|443.35|447.9|443.8|447.45|443.35|26
1633361990000|2021-10-04 15:39:50|447.46|443.36|447.37|443.27|447.46|443.36|447.37|443.27|12
1633362000000|2021-10-04 15:40:00|447.43|443.33|447.56|443.46|447.56|443.46|447.42|443.32|11
1633362010000|2021-10-04 15:40:10|447.57|443.47|448.03|443.93|448.03|443.93|447.55|443.45|18
1633362020000|2021-10-04 15:40:20|448.04|443.94|448.37|444.27|448.37|444.27|447.87|443.77|18
1633362030000|2021-10-04 15:40:30|448.35|444.25|448.55|444.45|448.6|444.5|448.35|444.25|15
1633362040000|2021-10-04 15:40:40|448.7|444.6|448.52|444.42|448.7|444.6|448.52|444.42|12
1633362050000|2021-10-04 15:40:50|448.55|444.45|448.33|444.23|448.55|444.45|448.18|444.08|21
1633362060000|2021-10-04 15:41:00|448.34|444.24|448.16|444.06|448.34|444.24|448.16|444.06|7
1633362070000|2021-10-04 15:41:10|448.15|444.05|447.98|443.88|448.15|444.05|447.85|443.75|20
1633362080000|2021-10-04 15:41:20|447.97|443.87|448.04|443.94|448.06|443.96|447.95|443.85|18
1633362090000|2021-10-04 15:41:30|448.03|443.93|448.06|443.96|448.07|443.97|447.97|443.87|11
1633362100000|2021-10-04 15:41:40|448.08|443.98|448.36|444.26|448.36|444.26|448.08|443.98|19
1633362110000|2021-10-04 15:41:50|448.4|444.3|448.5|444.4|448.5|444.4|448.38|444.28|12
1633362120000|2021-10-04 15:42:00|448.48|444.38|448.5|444.4|448.5|444.4|448.43|444.33|4
1633362130000|2021-10-04 15:42:10|448.43|444.33|448.5|444.4|448.6|444.5|448.43|444.33|9
1633362140000|2021-10-04 15:42:20|448.43|444.33|448.6|444.5|448.6|444.5|448.43|444.33|4
1633362150000|2021-10-04 15:42:30|448.53|444.43|448.6|444.5|448.7|444.6|448.53|444.43|6
1633362160000|2021-10-04 15:42:40|448.62|444.52|448.32|444.22|448.62|444.52|448.3|444.2|20
1633362170000|2021-10-04 15:42:50|448.3|444.2|448.38|444.28|448.38|444.28|448.3|444.2|11
1633362180000|2021-10-04 15:43:00|448.4|444.3|448.49|444.39|448.6|444.5|448.38|444.28|9
1633362190000|2021-10-04 15:43:10|448.5|444.4|448.47|444.37|448.5|444.4|448.39|444.29|14
1633362200000|2021-10-04 15:43:20|448.44|444.34|448.6|444.5|448.63|444.53|448.44|444.34|5
1633362210000|2021-10-04 15:43:30|448.61|444.51|448.7|444.6|448.75|444.65|448.6|444.5|8
1633362220000|2021-10-04 15:43:40|448.72|444.62|448.69|444.59|448.72|444.62|448.68|444.58|10
1633362230000|2021-10-04 15:43:50|448.73|444.63|448.78|444.68|448.78|444.68|448.67|444.57|8
1633362240000|2021-10-04 15:44:00|448.74|444.64|448.44|444.34|448.74|444.64|448.44|444.34|14
1633362250000|2021-10-04 15:44:10|448.45|444.35|448.46|444.36|448.49|444.39|448.44|444.34|16
1633362260000|2021-10-04 15:44:20|448.48|444.38|448.51|444.41|448.55|444.45|448.45|444.35|12
1633362270000|2021-10-04 15:44:30|448.5|444.4|448.51|444.41|448.51|444.41|448.47|444.37|8
1633362280000|2021-10-04 15:44:40|448.68|444.58|448.8|444.7|448.9|444.8|448.62|444.52|17
1633362290000|2021-10-04 15:44:50|448.81|444.71|449.11|445.01|449.14|445.04|448.8|444.7|21
1633362300000|2021-10-04 15:45:00|449.12|445.02|448.87|444.77|449.15|445.05|448.87|444.77|21
1633362310000|2021-10-04 15:45:10|448.86|444.76|448.69|444.59|448.86|444.76|448.57|444.47|15
1633362320000|2021-10-04 15:45:20|448.7|444.6|448.82|444.72|448.82|444.72|448.63|444.53|13
1633362330000|2021-10-04 15:45:30|448.86|444.76|449.18|445.08|449.18|445.08|448.86|444.76|10
1633362340000|2021-10-04 15:45:40|449.13|445.03|448.82|444.72|449.13|445.03|448.82|444.72|17
1633362350000|2021-10-04 15:45:50|448.81|444.71|448.86|444.76|448.86|444.76|448.73|444.63|21
1633362360000|2021-10-04 15:46:00|448.85|444.75|449|444.9|449|444.9|448.81|444.71|12
1633362370000|2021-10-04 15:46:10|449.01|444.91|449.2|445.1|449.2|445.1|449|444.9|13
1633362380000|2021-10-04 15:46:20|449.17|445.07|449.17|445.07|449.31|445.21|449.17|445.07|6
1633362390000|2021-10-04 15:46:30|449.2|445.1|449.25|445.15|449.25|445.15|449.17|445.07|3
1633362400000|2021-10-04 15:46:40|449.21|445.11|449.35|445.25|449.35|445.25|449.21|445.11|8
1633362410000|2021-10-04 15:46:50|449.37|445.27|449.57|445.47|449.57|445.47|449.37|445.27|10
1633362420000|2021-10-04 15:47:00|449.6|445.5|449.36|445.26|449.65|445.55|449.36|445.26|16
1633362430000|2021-10-04 15:47:10|449.4|445.3|449.32|445.22|449.41|445.31|449.28|445.18|9
1633362440000|2021-10-04 15:47:20|449.33|445.23|449.48|445.38|449.48|445.38|449.3|445.2|18
1633362450000|2021-10-04 15:47:30|449.49|445.39|449.41|445.31|449.5|445.4|449.4|445.3|15
1633362460000|2021-10-04 15:47:40|449.42|445.32|449.43|445.33|449.43|445.33|449.39|445.29|13
1633362470000|2021-10-04 15:47:50|449.42|445.32|449.47|445.37|449.48|445.38|449.41|445.31|14
1633362480000|2021-10-04 15:48:00|449.41|445.31|449.46|445.36|449.46|445.36|449.41|445.31|10
1633362490000|2021-10-04 15:48:10|449.45|445.35|449.54|445.44|449.55|445.45|449.44|445.34|8
1633362500000|2021-10-04 15:48:20|449.56|445.46|449.6|445.5|449.61|445.51|449.56|445.46|6
1633362510000|2021-10-04 15:48:30|449.59|445.49|449.52|445.42|449.59|445.49|449.46|445.36|20
1633362520000|2021-10-04 15:48:40|449.55|445.45|449.41|445.31|449.57|445.47|449.41|445.31|17
1633362530000|2021-10-04 15:48:50|449.4|445.3|449.52|445.42|449.52|445.42|449.3|445.2|13
1633362540000|2021-10-04 15:49:00|449.54|445.44|449.55|445.45|449.55|445.45|449.5|445.4|6
1633362550000|2021-10-04 15:49:10|449.5|445.4|449.75|445.65|449.8|445.7|449.5|445.4|11
1633362560000|2021-10-04 15:49:20|449.64|445.54|449.72|445.62|449.75|445.65|449.62|445.52|10
1633362570000|2021-10-04 15:49:30|449.75|445.65|449.7|445.6|449.75|445.65|449.59|445.49|6
1633362580000|2021-10-04 15:49:40|449.61|445.51|449.41|445.31|449.8|445.7|449.38|445.28|20
1633362590000|2021-10-04 15:49:50|449.39|445.29|449.42|445.32|449.43|445.33|449.37|445.27|12
1633362600000|2021-10-04 15:50:00|449.41|445.31|449.24|445.14|449.41|445.31|449.22|445.12|10
1633362610000|2021-10-04 15:50:10|449.21|445.11|449.21|445.11|449.23|445.13|449.18|445.08|9
1633362620000|2021-10-04 15:50:20|449.22|445.12|449.13|445.03|449.27|445.17|449.11|445.01|16
1633362630000|2021-10-04 15:50:30|449.15|445.05|449.09|444.99|449.15|445.05|449.08|444.98|18
1633362640000|2021-10-04 15:50:40|449.06|444.96|448.63|444.53|449.08|444.98|448.62|444.52|23
1633362650000|2021-10-04 15:50:50|448.64|444.54|448.81|444.71|448.82|444.72|448.61|444.51|18
1633362660000|2021-10-04 15:51:00|448.78|444.68|449.11|445.01|449.13|445.03|448.66|444.56|28
1633362670000|2021-10-04 15:51:10|449.1|445|449|444.9|449.11|445.01|448.95|444.85|12
1633362680000|2021-10-04 15:51:20|448.98|444.88|448.8|444.7|448.98|444.88|448.8|444.7|9
1633362690000|2021-10-04 15:51:30|448.75|444.65|448.42|444.32|448.75|444.65|448.4|444.3|14
1633362700000|2021-10-04 15:51:40|448.35|444.25|447.75|443.65|448.35|444.25|447.75|443.65|23
1633362710000|2021-10-04 15:51:50|447.85|443.75|447.91|443.81|447.96|443.86|447.65|443.55|22
1633362720000|2021-10-04 15:52:00|447.9|443.8|448.15|444.05|448.49|444.39|447.9|443.8|29
1633362730000|2021-10-04 15:52:10|448.16|444.06|448.03|443.93|448.16|444.06|448|443.9|14
1633362740000|2021-10-04 15:52:20|448|443.9|447.84|443.74|448.02|443.92|447.76|443.66|20
1633362750000|2021-10-04 15:52:30|447.86|443.76|448.35|444.25|448.39|444.29|447.86|443.76|21
1633362760000|2021-10-04 15:52:40|448.4|444.3|448.6|444.5|448.6|444.5|448.4|444.3|12
1633362770000|2021-10-04 15:52:50|448.59|444.49|448.6|444.5|448.65|444.55|448.56|444.46|8
1633362780000|2021-10-04 15:53:00|448.62|444.52|448.35|444.25|448.62|444.52|448.35|444.25|16
1633362790000|2021-10-04 15:53:10|448.4|444.3|448.4|444.3|448.4|444.3|448.3|444.2|14
1633362800000|2021-10-04 15:53:20|448.41|444.31|448.5|444.4|448.7|444.6|448.4|444.3|18
1633362810000|2021-10-04 15:53:30|448.52|444.42|448.81|444.71|448.84|444.74|448.5|444.4|10
1633362820000|2021-10-04 15:53:40|448.87|444.77|448.86|444.76|449|444.9|448.8|444.7|17
1633362830000|2021-10-04 15:53:50|448.88|444.78|448.93|444.83|448.93|444.83|448.8|444.7|9
1633362840000|2021-10-04 15:54:00|448.92|444.82|448.92|444.82|448.94|444.84|448.91|444.81|10
1633362850000|2021-10-04 15:54:10|448.85|444.75|448.81|444.71|448.85|444.75|448.74|444.64|11
1633362860000|2021-10-04 15:54:20|448.82|444.72|448.51|444.41|448.82|444.72|448.5|444.4|20
1633362870000|2021-10-04 15:54:30|448.52|444.42|448.71|444.61|448.76|444.66|448.5|444.4|12
1633362880000|2021-10-04 15:54:40|448.7|444.6|448.66|444.56|448.86|444.76|448.6|444.5|22
1633362890000|2021-10-04 15:54:50|448.6|444.5|448.53|444.43|448.79|444.69|448.53|444.43|19
1633362900000|2021-10-04 15:55:00|448.5|444.4|448.28|444.18|448.52|444.42|448.28|444.18|16
1633362910000|2021-10-04 15:55:10|448.23|444.13|447.8|443.7|448.23|444.13|447.8|443.7|17
1633362920000|2021-10-04 15:55:20|447.75|443.65|448|443.9|448|443.9|447.75|443.65|10
1633362930000|2021-10-04 15:55:30|448.05|443.95|447.48|443.38|448.05|443.95|447.48|443.38|13
1633362940000|2021-10-04 15:55:40|447.47|443.37|447.17|443.07|447.52|443.42|447.17|443.07|20
1633362950000|2021-10-04 15:55:50|447.16|443.06|447.5|443.4|447.5|443.4|446.79|442.69|31
1633362960000|2021-10-04 15:56:00|447.49|443.39|447.51|443.41|447.56|443.46|447.46|443.36|24
1633362970000|2021-10-04 15:56:10|447.5|443.4|447.91|443.81|447.93|443.83|447.5|443.4|20
1633362980000|2021-10-04 15:56:20|447.9|443.8|447.93|443.83|447.94|443.84|447.76|443.66|21
1633362990000|2021-10-04 15:56:30|447.92|443.82|448|443.9|448.05|443.95|447.9|443.8|14
1633363000000|2021-10-04 15:56:40|448.04|443.94|447.82|443.72|448.04|443.94|447.82|443.72|12
1633363010000|2021-10-04 15:56:50|447.83|443.73|447.7|443.6|447.83|443.73|447.7|443.6|10
1633363020000|2021-10-04 15:57:00|447.74|443.64|447.71|443.61|447.75|443.65|447.7|443.6|5
1633363030000|2021-10-04 15:57:10|447.66|443.56|447.38|443.28|447.66|443.56|447.23|443.13|27
1633363040000|2021-10-04 15:57:20|447.4|443.3|447.33|443.23|447.48|443.38|447.33|443.23|17
1633363050000|2021-10-04 15:57:30|447.32|443.22|447.37|443.27|447.42|443.32|447.31|443.21|18
1633363060000|2021-10-04 15:57:40|447.36|443.26|447.45|443.35|447.48|443.38|447.31|443.21|18
1633363070000|2021-10-04 15:57:50|447.47|443.37|447.57|443.47|447.6|443.5|447.47|443.37|16
1633363080000|2021-10-04 15:58:00|447.6|443.5|447.36|443.26|447.6|443.5|447.36|443.26|11
1633363090000|2021-10-04 15:58:10|447.37|443.27|447.09|442.99|447.38|443.28|447.08|442.98|22
1633363100000|2021-10-04 15:58:20|447.1|443|447.01|442.91|447.15|443.05|446.9|442.8|19
1633363110000|2021-10-04 15:58:30|447.03|442.93|446.9|442.8|447.13|443.03|446.88|442.78|17
1633363120000|2021-10-04 15:58:40|447.05|442.95|447.51|443.41|447.52|443.42|447.05|442.95|24
1633363130000|2021-10-04 15:58:50|447.5|443.4|448.55|444.45|448.55|444.45|447.47|443.37|27
1633363140000|2021-10-04 15:59:00|448.56|444.46|449.13|445.03|449.14|445.04|448.56|444.46|27
1633363150000|2021-10-04 15:59:10|449.12|445.02|449.46|445.36|449.53|445.43|448.95|444.85|33
1633363160000|2021-10-04 15:59:20|449.51|445.41|449.63|445.53|449.63|445.53|449.3|445.2|24
1633363170000|2021-10-04 15:59:30|449.75|445.65|450.11|446.01|450.11|446.01|449.54|445.44|25
1633363180000|2021-10-04 15:59:40|450.12|446.02|450.01|445.91|450.17|446.07|449.77|445.67|30
1633363190000|2021-10-04 15:59:50|450.07|445.97|449.71|445.61|450.13|446.03|449.7|445.6|26
1633363200000|2021-10-04 16:00:00|449.56|445.46|449.08|444.98|449.57|445.47|449.08|444.98|17
1633363210000|2021-10-04 16:00:10|449.04|444.94|448.6|444.5|449.04|444.94|448.51|444.41|24
1633363220000|2021-10-04 16:00:20|448.63|444.53|448.53|444.43|448.85|444.75|448.53|444.43|26
1633363230000|2021-10-04 16:00:30|448.54|444.44|449.22|445.12|449.26|445.16|448.5|444.4|26
1633363240000|2021-10-04 16:00:40|449.23|445.13|449.1|445|449.5|445.4|449.1|445|30
1633363250000|2021-10-04 16:00:50|449.12|445.02|449.17|445.07|449.2|445.1|448.85|444.75|25
1633363260000|2021-10-04 16:01:00|449.18|445.08|448.95|444.85|449.28|445.18|448.9|444.8|13
1633363270000|2021-10-04 16:01:10|448.89|444.79|449.04|444.94|449.25|445.15|448.89|444.79|25
1633363280000|2021-10-04 16:01:20|449.05|444.95|449.02|444.92|449.12|445.02|449|444.9|13
1633363290000|2021-10-04 16:01:30|449.07|444.97|449.04|444.94|449.07|444.97|448.92|444.82|22
1633363300000|2021-10-04 16:01:40|449|444.9|448.68|444.58|449.14|445.04|448.54|444.44|26
1633363310000|2021-10-04 16:01:50|448.67|444.57|448.95|444.85|449.04|444.94|448.6|444.5|22
1633363320000|2021-10-04 16:02:00|448.94|444.84|448.67|444.57|449.04|444.94|448.6|444.5|34
1633363330000|2021-10-04 16:02:10|448.6|444.5|449.04|444.94|449.07|444.97|448.5|444.4|26
1633363340000|2021-10-04 16:02:20|449.01|444.91|448.91|444.81|449.11|445.01|448.79|444.69|20
1633363350000|2021-10-04 16:02:30|448.93|444.83|449.22|445.12|449.3|445.2|448.75|444.65|24
1633363360000|2021-10-04 16:02:40|449.2|445.1|449.25|445.15|449.38|445.28|449.2|445.1|22
1633363370000|2021-10-04 16:02:50|449.23|445.13|449.23|445.13|449.33|445.23|449.15|445.05|28
1633363380000|2021-10-04 16:03:00|449.2|445.1|449.31|445.21|449.36|445.26|449.2|445.1|21
1633363390000|2021-10-04 16:03:10|449.3|445.2|449.64|445.54|449.72|445.62|449.3|445.2|26
1633363400000|2021-10-04 16:03:20|449.59|445.49|449.8|445.7|449.8|445.7|449.51|445.41|23
1633363410000|2021-10-04 16:03:30|449.84|445.74|450.93|446.83|450.94|446.84|449.84|445.74|16
1633363420000|2021-10-04 16:03:40|450.92|446.82|450.54|446.44|451.14|447.04|450.54|446.44|28
1633363430000|2021-10-04 16:03:50|450.61|446.51|450.69|446.59|450.85|446.75|450.53|446.43|25
1633363440000|2021-10-04 16:04:00|450.71|446.61|450.97|446.87|451.04|446.94|450.71|446.61|27
1633363450000|2021-10-04 16:04:10|450.96|446.86|450.54|446.44|450.97|446.87|450.54|446.44|16
1633363460000|2021-10-04 16:04:20|450.59|446.49|450.4|446.3|450.67|446.57|450.37|446.27|28
1633363470000|2021-10-04 16:04:30|450.38|446.28|450.2|446.1|450.4|446.3|450.15|446.05|16
1633363480000|2021-10-04 16:04:40|450.23|446.13|450.29|446.19|450.53|446.43|450.17|446.07|24
1633363490000|2021-10-04 16:04:50|450.28|446.18|450.04|445.94|450.28|446.18|450.01|445.91|15
1633363500000|2021-10-04 16:05:00|450.03|445.93|450.67|446.57|450.83|446.73|449.94|445.84|30
1633363510000|2021-10-04 16:05:10|450.7|446.6|450.7|446.6|450.85|446.75|450.53|446.43|20
1633363520000|2021-10-04 16:05:20|450.69|446.59|450.76|446.66|450.82|446.72|450.64|446.54|17
1633363530000|2021-10-04 16:05:30|450.8|446.7|451.11|447.01|451.12|447.02|450.78|446.68|23
1633363540000|2021-10-04 16:05:40|451.14|447.04|451.04|446.94|451.21|447.11|451.01|446.91|30
1633363550000|2021-10-04 16:05:50|451.05|446.95|451.26|447.16|451.26|447.16|451.01|446.91|20
1633363560000|2021-10-04 16:06:00|451.25|447.15|451.22|447.12|451.29|447.19|451.11|447.01|17
1633363570000|2021-10-04 16:06:10|451.24|447.14|451.2|447.1|451.24|447.14|451.04|446.94|24
1633363580000|2021-10-04 16:06:20|451.22|447.12|451.74|447.64|451.74|447.64|451.2|447.1|30
1633363590000|2021-10-04 16:06:30|451.71|447.61|451.73|447.63|451.73|447.63|451.37|447.27|28
1633363600000|2021-10-04 16:06:40|451.7|447.6|452.01|447.91|452.12|448.02|451.7|447.6|23
1633363610000|2021-10-04 16:06:50|451.98|447.88|451.66|447.56|451.98|447.88|451.66|447.56|18
1633363620000|2021-10-04 16:07:00|451.68|447.58|451.49|447.39|451.69|447.59|451.49|447.39|18
1633363630000|2021-10-04 16:07:10|451.59|447.49|451.99|447.89|452|447.9|451.59|447.49|26
1633363640000|2021-10-04 16:07:20|452|447.9|452.69|448.59|452.69|448.59|452|447.9|21
1633363650000|2021-10-04 16:07:30|452.7|448.6|453|448.9|453|448.9|452.68|448.58|23
1633363660000|2021-10-04 16:07:40|453.01|448.91|453.14|449.04|453.26|449.16|452.85|448.75|28
1633363670000|2021-10-04 16:07:50|453.1|449|453.16|449.06|453.16|449.06|452.73|448.63|29
1633363680000|2021-10-04 16:08:00|453.13|449.03|453.27|449.17|453.31|449.21|453.02|448.92|22
1633363690000|2021-10-04 16:08:10|453.26|449.16|453.3|449.2|453.5|449.4|453.2|449.1|28
1633363700000|2021-10-04 16:08:20|453.28|449.18|453.61|449.51|453.68|449.58|453.25|449.15|24
1633363710000|2021-10-04 16:08:30|453.55|449.45|452.87|448.77|453.55|449.45|452.85|448.75|27
1633363720000|2021-10-04 16:08:40|452.93|448.83|453.43|449.33|453.62|449.52|452.93|448.83|31
1633363730000|2021-10-04 16:08:50|453.38|449.28|453.16|449.06|453.4|449.3|453.13|449.03|29
1633363740000|2021-10-04 16:09:00|453.13|449.03|453.64|449.54|453.64|449.54|453|448.9|24
1633363750000|2021-10-04 16:09:10|453.65|449.55|453.65|449.55|453.82|449.72|453.5|449.4|24
1633363760000|2021-10-04 16:09:20|453.53|449.43|453.06|448.96|453.56|449.46|453.06|448.96|25
1633363770000|2021-10-04 16:09:30|453.07|448.97|453.16|449.06|453.16|449.06|452.79|448.69|28
1633363780000|2021-10-04 16:09:40|453.11|449.01|452.88|448.78|453.13|449.03|452.88|448.78|13
1633363790000|2021-10-04 16:09:50|452.8|448.7|453.12|449.02|453.15|449.05|452.75|448.65|31
1633363800000|2021-10-04 16:10:00|453.11|449.01|452.9|448.8|453.15|449.05|452.9|448.8|18
1633363810000|2021-10-04 16:10:10|452.97|448.87|452.95|448.85|452.97|448.87|452.6|448.5|30
1633363820000|2021-10-04 16:10:20|452.9|448.8|452.5|448.4|452.9|448.8|452.5|448.4|16
1633363830000|2021-10-04 16:10:30|452.54|448.44|452.38|448.28|452.55|448.45|452.36|448.26|13
1633363840000|2021-10-04 16:10:40|452.37|448.27|452.3|448.2|452.43|448.33|451.95|447.85|30
1633363850000|2021-10-04 16:10:50|452.32|448.22|452.52|448.42|452.71|448.61|452.32|448.22|25
1633363860000|2021-10-04 16:11:00|452.51|448.41|452.85|448.75|452.92|448.82|452.42|448.32|28
1633363870000|2021-10-04 16:11:10|452.8|448.7|452.83|448.73|452.84|448.74|452.74|448.64|21
1633363880000|2021-10-04 16:11:20|452.86|448.76|453.16|449.06|453.16|449.06|452.86|448.76|15
1633363890000|2021-10-04 16:11:30|453.14|449.04|453.19|449.09|453.21|449.11|453.14|449.04|23
1633363900000|2021-10-04 16:11:40|453.17|449.07|453.15|449.05|453.36|449.26|453.07|448.97|27
1633363910000|2021-10-04 16:11:50|453.17|449.07|452.94|448.84|453.25|449.15|452.78|448.68|31
1633363920000|2021-10-04 16:12:00|452.8|448.7|453.1|449|453.16|449.06|452.8|448.7|20
1633363930000|2021-10-04 16:12:10|453.08|448.98|453.12|449.02|453.31|449.21|453.05|448.95|25
1633363940000|2021-10-04 16:12:20|453.14|449.04|453.19|449.09|453.28|449.18|453.09|448.99|24
1633363950000|2021-10-04 16:12:30|453.18|449.08|453.41|449.31|453.41|449.31|453.06|448.96|18
1633363960000|2021-10-04 16:12:40|453.42|449.32|453.4|449.3|453.53|449.43|453.39|449.29|18
1633363970000|2021-10-04 16:12:50|453.44|449.34|453.52|449.42|453.52|449.42|453.35|449.25|17
1633363980000|2021-10-04 16:13:00|453.49|449.39|453.56|449.46|453.6|449.5|453.45|449.35|23
1633363990000|2021-10-04 16:13:10|453.6|449.5|453.9|449.8|453.9|449.8|453.58|449.48|15
1633364000000|2021-10-04 16:13:20|453.95|449.85|454.24|450.14|454.26|450.16|453.87|449.77|22
1633364010000|2021-10-04 16:13:30|454.2|450.1|454.55|450.45|454.61|450.51|454.2|450.1|23
1633364020000|2021-10-04 16:13:40|454.57|450.47|454.62|450.52|455|450.9|454.55|450.45|27
1633364030000|2021-10-04 16:13:50|454.65|450.55|454.43|450.33|454.84|450.74|454.43|450.33|31
1633364040000|2021-10-04 16:14:00|454.42|450.32|454.55|450.45|454.6|450.5|454.4|450.3|21
1633364050000|2021-10-04 16:14:10|454.53|450.43|454.24|450.14|454.53|450.43|454.2|450.1|22
1633364060000|2021-10-04 16:14:20|454.2|450.1|454.6|450.5|454.62|450.52|453.94|449.84|28
1633364070000|2021-10-04 16:14:30|454.61|450.51|454.3|450.2|454.61|450.51|454.3|450.2|25
1633364080000|2021-10-04 16:14:40|454.32|450.22|454.34|450.24|454.4|450.3|454.31|450.21|10
1633364090000|2021-10-04 16:14:50|454.33|450.23|454.2|450.1|454.33|450.23|454.2|450.1|16
1633364100000|2021-10-04 16:15:00|454.19|450.09|454.57|450.47|454.81|450.71|454.14|450.04|28
1633364110000|2021-10-04 16:15:10|454.56|450.46|454.82|450.72|454.95|450.85|454.55|450.45|23
1633364120000|2021-10-04 16:15:20|454.9|450.8|455.69|451.59|455.69|451.59|454.9|450.8|18
1633364130000|2021-10-04 16:15:30|455.83|451.73|456.31|452.21|456.34|452.24|455.81|451.71|26
1633364140000|2021-10-04 16:15:40|456.34|452.24|456.15|452.05|456.34|452.24|455.9|451.8|27
1633364150000|2021-10-04 16:15:50|456.12|452.02|455.98|451.88|456.12|452.02|455.8|451.7|28
1633364160000|2021-10-04 16:16:00|455.99|451.89|456.23|452.13|456.39|452.29|455.99|451.89|31
1633364170000|2021-10-04 16:16:10|456.2|452.1|456.65|452.55|456.69|452.59|456.09|451.99|24
1633364180000|2021-10-04 16:16:20|456.64|452.54|456.69|452.59|456.81|452.71|456.64|452.54|24
1633364190000|2021-10-04 16:16:30|456.65|452.55|456.39|452.29|456.66|452.56|456.37|452.27|25
1633364200000|2021-10-04 16:16:40|456.26|452.16|456.11|452.01|456.26|452.16|456.05|451.95|25
1633364210000|2021-10-04 16:16:50|456.07|451.97|456.16|452.06|456.16|452.06|455.99|451.89|16
1633364220000|2021-10-04 16:17:00|456.17|452.07|455.75|451.65|456.17|452.07|455.73|451.63|20
1633364230000|2021-10-04 16:17:10|455.77|451.67|455.73|451.63|455.96|451.86|455.7|451.6|24
1633364240000|2021-10-04 16:17:20|455.7|451.6|455.26|451.16|455.72|451.62|455.26|451.16|18
1633364250000|2021-10-04 16:17:30|455.21|451.11|454.9|450.8|455.21|451.11|454.75|450.65|25
1633364260000|2021-10-04 16:17:40|454.81|450.71|454.8|450.7|454.88|450.78|454.7|450.6|29
1633364270000|2021-10-04 16:17:50|454.79|450.69|454.5|450.4|454.8|450.7|454.5|450.4|24
1633364280000|2021-10-04 16:18:00|454.53|450.43|454.4|450.3|454.57|450.47|454.36|450.26|23
1633364290000|2021-10-04 16:18:10|454.34|450.24|454.24|450.14|454.34|450.24|454.21|450.11|21
1633364300000|2021-10-04 16:18:20|454.25|450.15|455.04|450.94|455.1|451|454.24|450.14|29
1633364310000|2021-10-04 16:18:30|455.09|450.99|455.27|451.17|455.35|451.25|454.99|450.89|24
1633364320000|2021-10-04 16:18:40|455.24|451.14|455.54|451.44|455.54|451.44|455.11|451.01|27
1633364330000|2021-10-04 16:18:50|455.48|451.38|455.44|451.34|455.51|451.41|455.28|451.18|25
1633364340000|2021-10-04 16:19:00|455.4|451.3|454.7|450.6|455.42|451.32|454.61|450.51|29
1633364350000|2021-10-04 16:19:10|454.71|450.61|455.35|451.25|455.35|451.25|454.65|450.55|33
1633364360000|2021-10-04 16:19:20|455.25|451.15|455.4|451.3|455.5|451.4|455.25|451.15|21
1633364370000|2021-10-04 16:19:30|455.42|451.32|455.22|451.12|455.43|451.33|455.21|451.11|20
1633364380000|2021-10-04 16:19:40|455.2|451.1|455.22|451.12|455.22|451.12|455.13|451.03|10
1633364390000|2021-10-04 16:19:50|455.46|451.36|457.8|453.7|457.8|453.7|455.46|451.36|38
1633364400000|2021-10-04 16:20:00|457.99|453.89|458.81|454.71|458.86|454.76|457.94|453.84|36
1633364410000|2021-10-04 16:20:10|458.85|454.75|459.6|455.5|459.64|455.54|458.75|454.65|36
1633364420000|2021-10-04 16:20:20|459.72|455.62|459.38|455.28|459.93|455.83|459.38|455.28|36
1633364430000|2021-10-04 16:20:30|459.4|455.3|458.07|453.97|459.55|455.45|458.07|453.97|31
1633364440000|2021-10-04 16:20:40|458.14|454.04|457.34|453.24|458.2|454.1|457.34|453.24|33
1633364450000|2021-10-04 16:20:50|457.4|453.3|457.35|453.25|457.44|453.34|456.99|452.89|35
1633364460000|2021-10-04 16:21:00|457.28|453.18|457.14|453.04|457.54|453.44|457.14|453.04|35
1633364470000|2021-10-04 16:21:10|457.18|453.08|456.93|452.83|457.38|453.28|456.8|452.7|34
1633364480000|2021-10-04 16:21:20|456.89|452.79|456.63|452.53|456.93|452.83|456.55|452.45|31
1633364490000|2021-10-04 16:21:30|456.64|452.54|456.43|452.33|456.64|452.54|456.38|452.28|26
1633364500000|2021-10-04 16:21:40|456.49|452.39|457.02|452.92|457.05|452.95|456.43|452.33|27
1633364510000|2021-10-04 16:21:50|457.04|452.94|456.83|452.73|457.04|452.94|456.77|452.67|28
1633364520000|2021-10-04 16:22:00|456.84|452.74|457.68|453.58|457.99|453.89|456.78|452.68|32
1633364530000|2021-10-04 16:22:10|457.66|453.56|458.02|453.92|458.08|453.98|457.66|453.56|28
1633364540000|2021-10-04 16:22:20|458.04|453.94|459.15|455.05|459.62|455.52|458.04|453.94|29
1633364550000|2021-10-04 16:22:30|459.19|455.09|458.59|454.49|459.26|455.16|458.58|454.48|28
1633364560000|2021-10-04 16:22:40|458.58|454.48|459.14|455.04|459.14|455.04|458.24|454.14|29
1633364570000|2021-10-04 16:22:50|459.26|455.16|459.35|455.25|459.56|455.46|459.09|454.99|31
1633364580000|2021-10-04 16:23:00|459.28|455.18|458.76|454.66|459.35|455.25|458.74|454.64|33
1633364590000|2021-10-04 16:23:10|458.8|454.7|458.5|454.4|458.95|454.85|458.4|454.3|36
1633364600000|2021-10-04 16:23:20|458.45|454.35|458.5|454.4|458.85|454.75|458.35|454.25|35
1633364610000|2021-10-04 16:23:30|458.47|454.37|458.64|454.54|458.9|454.8|458.43|454.33|32
1633364620000|2021-10-04 16:23:40|458.51|454.41|458.24|454.14|458.61|454.51|458.24|454.14|30
1633364630000|2021-10-04 16:23:50|458.21|454.11|458.12|454.02|458.42|454.32|458.06|453.96|29
1633364640000|2021-10-04 16:24:00|458.07|453.97|458.03|453.93|458.16|454.06|457.97|453.87|31
1633364650000|2021-10-04 16:24:10|458.02|453.92|458.02|453.92|458.18|454.08|457.91|453.81|27
1633364660000|2021-10-04 16:24:20|458.04|453.94|457.81|453.71|458.04|453.94|457.8|453.7|19
1633364670000|2021-10-04 16:24:30|457.83|453.73|457.97|453.87|458.09|453.99|457.75|453.65|34
1633364680000|2021-10-04 16:24:40|458|453.9|457.8|453.7|458.1|454|457.8|453.7|26
1633364690000|2021-10-04 16:24:50|457.75|453.65|457.55|453.45|457.77|453.67|457.55|453.45|29
1633364700000|2021-10-04 16:25:00|457.53|453.43|457.52|453.42|457.61|453.51|457.49|453.39|30
1633364710000|2021-10-04 16:25:10|457.53|453.43|457.56|453.46|457.56|453.46|457.43|453.33|23
1633364720000|2021-10-04 16:25:20|457.73|453.63|457.8|453.7|457.98|453.88|457.63|453.53|28
1633364730000|2021-10-04 16:25:30|457.95|453.85|457.54|453.44|458|453.9|457.54|453.44|27
1633364740000|2021-10-04 16:25:40|457.44|453.34|457.64|453.54|457.89|453.79|457.44|453.34|29
1633364750000|2021-10-04 16:25:50|457.67|453.57|457.65|453.55|457.85|453.75|457.62|453.52|27
1633364760000|2021-10-04 16:26:00|457.66|453.56|457.57|453.47|457.69|453.59|457.52|453.42|29
1633364770000|2021-10-04 16:26:10|457.54|453.44|457.75|453.65|457.8|453.7|457.51|453.41|29
1633364780000|2021-10-04 16:26:20|457.8|453.7|458.03|453.93|458.14|454.04|457.73|453.63|24
1633364790000|2021-10-04 16:26:30|458.16|454.06|458.32|454.22|458.34|454.24|458.1|454|21
1633364800000|2021-10-04 16:26:40|458.28|454.18|457.93|453.83|458.36|454.26|457.93|453.83|29
1633364810000|2021-10-04 16:26:50|457.92|453.82|457.65|453.55|457.96|453.86|457.64|453.54|21
1633364820000|2021-10-04 16:27:00|457.6|453.5|457.26|453.16|457.6|453.5|457.26|453.16|25
1633364830000|2021-10-04 16:27:10|457.21|453.11|456.89|452.79|457.25|453.15|456.85|452.75|27
1633364840000|2021-10-04 16:27:20|456.85|452.75|457.3|453.2|457.47|453.37|456.79|452.69|27
1633364850000|2021-10-04 16:27:30|457.35|453.25|457.35|453.25|457.55|453.45|457.29|453.19|22
1633364860000|2021-10-04 16:27:40|457.31|453.21|457.14|453.04|457.31|453.21|457.1|453|26
1633364870000|2021-10-04 16:27:50|457.13|453.03|457.2|453.1|457.3|453.2|457.1|453|22
1633364880000|2021-10-04 16:28:00|457.25|453.15|457.43|453.33|457.43|453.33|457.13|453.03|22
1633364890000|2021-10-04 16:28:10|457.52|453.42|457.53|453.43|457.63|453.53|457.5|453.4|11
1633364900000|2021-10-04 16:28:20|457.6|453.5|457.75|453.65|457.78|453.68|457.46|453.36|19
1633364910000|2021-10-04 16:28:30|457.73|453.63|457.83|453.73|457.83|453.73|457.73|453.63|14
1633364920000|2021-10-04 16:28:40|457.82|453.72|457.65|453.55|457.95|453.85|457.65|453.55|17
1633364930000|2021-10-04 16:28:50|457.53|453.43|457.56|453.46|457.65|453.55|457.45|453.35|21
1633364940000|2021-10-04 16:29:00|457.52|453.42|456.94|452.84|457.7|453.6|456.94|452.84|27
1633364950000|2021-10-04 16:29:10|456.95|452.85|456.78|452.68|456.96|452.86|456.78|452.68|25
1633364960000|2021-10-04 16:29:20|456.75|452.65|456.57|452.47|456.8|452.7|456.45|452.35|23
1633364970000|2021-10-04 16:29:30|456.61|452.51|456.5|452.4|456.67|452.57|456.36|452.26|27
1633364980000|2021-10-04 16:29:40|456.65|452.55|456.63|452.53|456.71|452.61|456.5|452.4|16
1633364990000|2021-10-04 16:29:50|456.64|452.54|456.72|452.62|456.72|452.62|456.58|452.48|12
1633365000000|2021-10-04 16:30:00|456.75|452.65|457|452.9|457.02|452.92|456.75|452.65|23
1633365010000|2021-10-04 16:30:10|457.02|452.92|457.21|453.11|457.22|453.12|456.92|452.82|28
1633365020000|2021-10-04 16:30:20|457.19|453.09|457.1|453|457.26|453.16|457.1|453|19
1633365030000|2021-10-04 16:30:30|457.15|453.05|457.19|453.09|457.28|453.18|457.13|453.03|28
1633365040000|2021-10-04 16:30:40|457.24|453.14|457.44|453.34|457.47|453.37|457.24|453.14|26
1633365050000|2021-10-04 16:30:50|457.49|453.39|457.84|453.74|457.84|453.74|457.45|453.35|18
1633365060000|2021-10-04 16:31:00|457.88|453.78|457.67|453.57|458.07|453.97|457.67|453.57|31
1633365070000|2021-10-04 16:31:10|457.71|453.61|457.6|453.5|457.73|453.63|457.5|453.4|27
1633365080000|2021-10-04 16:31:20|457.61|453.51|457.45|453.35|457.62|453.52|457.35|453.25|22
1633365090000|2021-10-04 16:31:30|457.5|453.4|457.42|453.32|457.52|453.42|457.34|453.24|15
1633365100000|2021-10-04 16:31:40|457.44|453.34|457.55|453.45|457.66|453.56|457.44|453.34|17
1633365110000|2021-10-04 16:31:50|457.6|453.5|457.53|453.43|457.6|453.5|457.48|453.38|18
1633365120000|2021-10-04 16:32:00|457.54|453.44|457.53|453.43|457.6|453.5|457.4|453.3|21
1633365130000|2021-10-04 16:32:10|457.56|453.46|457.32|453.22|457.56|453.46|457.2|453.1|23
1633365140000|2021-10-04 16:32:20|457.33|453.23|457.33|453.23|457.36|453.26|457.21|453.11|20
1633365150000|2021-10-04 16:32:30|457.31|453.21|457.32|453.22|457.35|453.25|457.28|453.18|10
1633365160000|2021-10-04 16:32:40|457.3|453.2|457.34|453.24|457.36|453.26|457.24|453.14|11
1633365170000|2021-10-04 16:32:50|457.25|453.15|457.02|452.92|457.35|453.25|457.02|452.92|16
1633365180000|2021-10-04 16:33:00|457.01|452.91|456.72|452.62|457.01|452.91|456.72|452.62|24
1633365190000|2021-10-04 16:33:10|456.71|452.61|456.55|452.45|456.71|452.61|456.55|452.45|12
1633365200000|2021-10-04 16:33:20|456.5|452.4|456.88|452.78|456.88|452.78|456.5|452.4|17
1633365210000|2021-10-04 16:33:30|456.83|452.73|456.57|452.47|456.93|452.83|456.53|452.43|30
1633365220000|2021-10-04 16:33:40|456.56|452.46|455.92|451.82|456.56|452.46|455.92|451.82|22
1633365230000|2021-10-04 16:33:50|455.93|451.83|456.34|452.24|456.37|452.27|455.93|451.83|24
1633365240000|2021-10-04 16:34:00|456.25|452.15|456.3|452.2|456.62|452.52|456.21|452.11|28
1633365250000|2021-10-04 16:34:10|456.22|452.12|456.33|452.23|456.34|452.24|455.97|451.87|30
1633365260000|2021-10-04 16:34:20|456.35|452.25|456.52|452.42|456.52|452.42|456.31|452.21|20
1633365270000|2021-10-04 16:34:30|456.55|452.45|456.53|452.43|456.55|452.45|456.44|452.34|16
1633365280000|2021-10-04 16:34:40|456.54|452.44|456.74|452.64|456.74|452.64|456.5|452.4|23
1633365290000|2021-10-04 16:34:50|456.85|452.75|456.9|452.8|456.9|452.8|456.8|452.7|14
1633365300000|2021-10-04 16:35:00|456.82|452.72|457|452.9|457.05|452.95|456.82|452.72|18
1633365310000|2021-10-04 16:35:10|457.02|452.92|456.65|452.55|457.2|453.1|456.61|452.51|25
1633365320000|2021-10-04 16:35:20|456.59|452.49|456.81|452.71|456.91|452.81|456.54|452.44|19
1633365330000|2021-10-04 16:35:30|456.82|452.72|456.88|452.78|456.94|452.84|456.8|452.7|18
1633365340000|2021-10-04 16:35:40|456.89|452.79|457.1|453|457.1|453|456.89|452.79|13
1633365350000|2021-10-04 16:35:50|457.19|453.09|457.15|453.05|457.28|453.18|457.13|453.03|13
1633365360000|2021-10-04 16:36:00|457.17|453.07|457.13|453.03|457.17|453.07|457.13|453.03|13
1633365370000|2021-10-04 16:36:10|457.14|453.04|457.37|453.27|457.37|453.27|457.1|453|16
1633365380000|2021-10-04 16:36:20|457.38|453.28|457.73|453.63|457.73|453.63|457.32|453.22|22
1633365390000|2021-10-04 16:36:30|457.7|453.6|457.7|453.6|457.72|453.62|457.57|453.47|19
1633365400000|2021-10-04 16:36:40|457.8|453.7|457.57|453.47|457.87|453.77|457.57|453.47|22
1633365410000|2021-10-04 16:36:50|457.53|453.43|457.42|453.32|457.53|453.43|457.35|453.25|14
1633365420000|2021-10-04 16:37:00|457.48|453.38|457.58|453.48|457.63|453.53|457.42|453.32|16
1633365430000|2021-10-04 16:37:10|457.8|453.7|457.56|453.46|457.8|453.7|457.53|453.43|20
1633365440000|2021-10-04 16:37:20|457.57|453.47|457.45|453.35|457.58|453.48|457.41|453.31|23
1633365450000|2021-10-04 16:37:30|457.47|453.37|457.63|453.53|457.63|453.53|457.47|453.37|15
1633365460000|2021-10-04 16:37:40|457.62|453.52|457.42|453.32|457.63|453.53|457.39|453.29|19
1633365470000|2021-10-04 16:37:50|457.41|453.31|457.45|453.35|457.46|453.36|457.3|453.2|20
1633365480000|2021-10-04 16:38:00|457.43|453.33|457.14|453.04|457.45|453.35|457.12|453.02|29
1633365490000|2021-10-04 16:38:10|457.13|453.03|456.95|452.85|457.15|453.05|456.66|452.56|23
1633365500000|2021-10-04 16:38:20|456.9|452.8|456.81|452.71|456.9|452.8|456.79|452.69|18
1633365510000|2021-10-04 16:38:30|456.82|452.72|457.01|452.91|457.01|452.91|456.78|452.68|18
1633365520000|2021-10-04 16:38:40|457.03|452.93|457.1|453|457.11|453.01|456.98|452.88|14
1633365530000|2021-10-04 16:38:50|457.11|453.01|456.95|452.85|457.11|453.01|456.95|452.85|12
1633365540000|2021-10-04 16:39:00|457|452.9|457.18|453.08|457.22|453.12|457|452.9|17
1633365550000|2021-10-04 16:39:10|457.16|453.06|456.94|452.84|457.25|453.15|456.9|452.8|21
1633365560000|2021-10-04 16:39:20|456.95|452.85|456.9|452.8|456.97|452.87|456.88|452.78|11
1633365570000|2021-10-04 16:39:30|456.91|452.81|456.77|452.67|456.92|452.82|456.7|452.6|9
1633365580000|2021-10-04 16:39:40|456.8|452.7|456.6|452.5|456.8|452.7|456.59|452.49|14
1633365590000|2021-10-04 16:39:50|456.59|452.49|456.66|452.56|456.69|452.59|456.59|452.49|10
1633365600000|2021-10-04 16:40:00|456.56|452.46|456.73|452.63|456.73|452.63|456.56|452.46|20
1633365610000|2021-10-04 16:40:10|456.7|452.6|456.53|452.43|456.79|452.69|456.51|452.41|18
1633365620000|2021-10-04 16:40:20|456.55|452.45|456.7|452.6|456.7|452.6|456.49|452.39|13
1633365630000|2021-10-04 16:40:30|456.63|452.53|456.65|452.55|456.75|452.65|456.63|452.53|13
1633365640000|2021-10-04 16:40:40|456.6|452.5|456.56|452.46|456.73|452.63|456.56|452.46|20
1633365650000|2021-10-04 16:40:50|456.51|452.41|456.01|451.91|456.52|452.42|455.97|451.87|27
1633365660000|2021-10-04 16:41:00|455.99|451.89|455.93|451.83|456.06|451.96|455.84|451.74|28
1633365670000|2021-10-04 16:41:10|455.95|451.85|455.9|451.8|455.96|451.86|455.64|451.54|28
1633365680000|2021-10-04 16:41:20|455.82|451.72|456.33|452.23|456.33|452.23|455.82|451.72|17
1633365690000|2021-10-04 16:41:30|456.35|452.25|456.07|451.97|456.35|452.25|456.05|451.95|26
1633365700000|2021-10-04 16:41:40|456|451.9|456.03|451.93|456.07|451.97|455.9|451.8|22
1633365710000|2021-10-04 16:41:50|456.05|451.95|455.97|451.87|456.24|452.14|455.9|451.8|26
1633365720000|2021-10-04 16:42:00|455.96|451.86|456.1|452|456.14|452.04|455.8|451.7|26
1633365730000|2021-10-04 16:42:10|456.11|452.01|456.45|452.35|456.49|452.39|456.1|452|25
1633365740000|2021-10-04 16:42:20|456.5|452.4|456.63|452.53|456.65|452.55|456.4|452.3|20
1633365750000|2021-10-04 16:42:30|456.61|452.51|457.2|453.1|457.21|453.11|456.61|452.51|19
1633365760000|2021-10-04 16:42:40|457.22|453.12|457.22|453.12|457.24|453.14|457.15|453.05|19
1633365770000|2021-10-04 16:42:50|457.21|453.11|457.35|453.25|457.45|453.35|457.11|453.01|28
1633365780000|2021-10-04 16:43:00|457.25|453.15|457.56|453.46|457.56|453.46|457.24|453.14|21
1633365790000|2021-10-04 16:43:10|457.5|453.4|457.35|453.25|457.57|453.47|457.34|453.24|16
1633365800000|2021-10-04 16:43:20|457.32|453.22|457.02|452.92|457.34|453.24|457.01|452.91|20
1633365810000|2021-10-04 16:43:30|457.03|452.93|456.71|452.61|457.03|452.93|456.63|452.53|19
1633365820000|2021-10-04 16:43:40|456.7|452.6|456.55|452.45|456.7|452.6|456.53|452.43|14
1633365830000|2021-10-04 16:43:50|456.54|452.44|456.45|452.35|456.55|452.45|456.44|452.34|11
1633365840000|2021-10-04 16:44:00|456.4|452.3|456.62|452.52|456.65|452.55|456.36|452.26|17
1633365850000|2021-10-04 16:44:10|456.6|452.5|456.84|452.74|456.84|452.74|456.6|452.5|13
1633365860000|2021-10-04 16:44:20|456.83|452.73|456.77|452.67|456.93|452.83|456.77|452.67|25
1633365870000|2021-10-04 16:44:30|456.75|452.65|456.67|452.57|456.82|452.72|456.67|452.57|14
1633365880000|2021-10-04 16:44:40|456.61|452.51|456.59|452.49|456.74|452.64|456.54|452.44|21
1633365890000|2021-10-04 16:44:50|456.56|452.46|456.13|452.03|456.56|452.46|456.07|451.97|27
1633365900000|2021-10-04 16:45:00|456.14|452.04|455.79|451.69|456.14|452.04|455.6|451.5|30
1633365910000|2021-10-04 16:45:10|455.8|451.7|455.45|451.35|455.8|451.7|455.4|451.3|26
1633365920000|2021-10-04 16:45:20|455.54|451.44|455.55|451.45|455.6|451.5|455.26|451.16|28
1633365930000|2021-10-04 16:45:30|455.47|451.37|455.36|451.26|455.58|451.48|455.35|451.25|26
1633365940000|2021-10-04 16:45:40|455.39|451.29|455.33|451.23|455.39|451.29|455.28|451.18|17
1633365950000|2021-10-04 16:45:50|455.37|451.27|455.25|451.15|455.37|451.27|455.08|450.98|25
1633365960000|2021-10-04 16:46:00|455.32|451.22|455.62|451.52|455.62|451.52|455.2|451.1|21
1633365970000|2021-10-04 16:46:10|455.6|451.5|456.04|451.94|456.04|451.94|455.6|451.5|26
1633365980000|2021-10-04 16:46:20|456.02|451.92|456.25|452.15|456.25|452.15|456|451.9|24
1633365990000|2021-10-04 16:46:30|456.23|452.13|456.43|452.33|456.49|452.39|456.23|452.13|25
1633366000000|2021-10-04 16:46:40|456.36|452.26|456.53|452.43|456.64|452.54|456.34|452.24|27
1633366010000|2021-10-04 16:46:50|456.51|452.41|456.45|452.35|456.68|452.58|456.4|452.3|21
1633366020000|2021-10-04 16:47:00|456.5|452.4|456.77|452.67|456.77|452.67|456.48|452.38|22
1633366030000|2021-10-04 16:47:10|456.76|452.66|456.13|452.03|456.78|452.68|456.13|452.03|31
1633366040000|2021-10-04 16:47:20|456.17|452.07|455.99|451.89|456.23|452.13|455.86|451.76|26
1633366050000|2021-10-04 16:47:30|455.97|451.87|456.09|451.99|456.15|452.05|455.97|451.87|25
1633366060000|2021-10-04 16:47:40|456.1|452|456.04|451.94|456.15|452.05|456.04|451.94|15
1633366070000|2021-10-04 16:47:50|456.03|451.93|455.85|451.75|456.04|451.94|455.85|451.75|25
1633366080000|2021-10-04 16:48:00|455.9|451.8|455.95|451.85|455.99|451.89|455.88|451.78|13
1633366090000|2021-10-04 16:48:10|455.94|451.84|456.1|452|456.17|452.07|455.92|451.82|23
1633366100000|2021-10-04 16:48:20|456.12|452.02|455.95|451.85|456.14|452.04|455.95|451.85|17
1633366110000|2021-10-04 16:48:30|455.94|451.84|455.87|451.77|455.94|451.84|455.84|451.74|16
1633366120000|2021-10-04 16:48:40|455.84|451.74|456.05|451.95|456.14|452.04|455.84|451.74|22
1633366130000|2021-10-04 16:48:50|456|451.9|456.27|452.17|456.32|452.22|456|451.9|19
1633366140000|2021-10-04 16:49:00|456.21|452.11|456.14|452.04|456.25|452.15|456.14|452.04|7
1633366150000|2021-10-04 16:49:10|456.1|452|456.02|451.92|456.19|452.09|456.02|451.92|13
1633366160000|2021-10-04 16:49:20|456.11|452.01|456.21|452.11|456.23|452.13|456.07|451.97|19
1633366170000|2021-10-04 16:49:30|456.22|452.12|456.41|452.31|456.46|452.36|456.21|452.11|21
1633366180000|2021-10-04 16:49:40|456.4|452.3|456.8|452.7|456.88|452.78|456.4|452.3|19
1633366190000|2021-10-04 16:49:50|456.78|452.68|456.73|452.63|456.8|452.7|456.7|452.6|10
1633366200000|2021-10-04 16:50:00|456.66|452.56|456.73|452.63|456.73|452.63|456.59|452.49|11
1633366210000|2021-10-04 16:50:10|456.7|452.6|456.7|452.6|456.8|452.7|456.64|452.54|18
1633366220000|2021-10-04 16:50:20|456.65|452.55|456.59|452.49|456.65|452.55|456.54|452.44|15
1633366230000|2021-10-04 16:50:30|456.54|452.44|456.59|452.49|456.7|452.6|456.52|452.42|16
1633366240000|2021-10-04 16:50:40|456.58|452.48|456.91|452.81|456.92|452.82|456.58|452.48|16
1633366250000|2021-10-04 16:50:50|456.97|452.87|456.93|452.83|457.03|452.93|456.87|452.77|22
1633366260000|2021-10-04 16:51:00|456.9|452.8|456.65|452.55|457|452.9|456.65|452.55|23
1633366270000|2021-10-04 16:51:10|456.64|452.54|456.16|452.06|456.64|452.54|455.9|451.8|27
1633366280000|2021-10-04 16:51:20|456.07|451.97|456.02|451.92|456.18|452.08|456.02|451.92|17
1633366290000|2021-10-04 16:51:30|455.99|451.89|455.93|451.83|456.06|451.96|455.87|451.77|21
1633366300000|2021-10-04 16:51:40|455.98|451.88|456.21|452.11|456.21|452.11|455.95|451.85|20
1633366310000|2021-10-04 16:51:50|456.27|452.17|456.25|452.15|456.38|452.28|456.22|452.12|14
1633366320000|2021-10-04 16:52:00|456.23|452.13|455.98|451.88|456.25|452.15|455.96|451.86|24
1633366330000|2021-10-04 16:52:10|455.97|451.87|455.7|451.6|455.97|451.87|455.67|451.57|26
1633366340000|2021-10-04 16:52:20|455.69|451.59|455.81|451.71|455.82|451.72|455.68|451.58|13
1633366350000|2021-10-04 16:52:30|455.8|451.7|455.9|451.8|456.06|451.96|455.8|451.7|17
1633366360000|2021-10-04 16:52:40|455.88|451.78|455.71|451.61|455.9|451.8|455.71|451.61|12
1633366370000|2021-10-04 16:52:50|455.72|451.62|455.75|451.65|455.76|451.66|455.72|451.62|12
1633366380000|2021-10-04 16:53:00|455.69|451.59|456.04|451.94|456.08|451.98|455.69|451.59|14
1633366390000|2021-10-04 16:53:10|456.03|451.93|456|451.9|456.05|451.95|456|451.9|7
1633366400000|2021-10-04 16:53:20|455.96|451.86|455.89|451.79|456.01|451.91|455.82|451.72|17
1633366410000|2021-10-04 16:53:30|455.85|451.75|455.81|451.71|455.87|451.77|455.76|451.66|7
1633366420000|2021-10-04 16:53:40|455.8|451.7|455.44|451.34|455.8|451.7|455.35|451.25|21
1633366430000|2021-10-04 16:53:50|455.45|451.35|455.65|451.55|455.68|451.58|455.45|451.35|14
1633366440000|2021-10-04 16:54:00|455.6|451.5|455.64|451.54|455.7|451.6|455.6|451.5|14
1633366450000|2021-10-04 16:54:10|455.65|451.55|455.68|451.58|455.68|451.58|455.64|451.54|6
1633366460000|2021-10-04 16:54:20|455.67|451.57|456.32|452.22|456.32|452.22|455.67|451.57|23
1633366470000|2021-10-04 16:54:30|456.39|452.29|456.31|452.21|456.4|452.3|456.31|452.21|15
1633366480000|2021-10-04 16:54:40|456.32|452.22|456.02|451.92|456.32|452.22|456|451.9|21
1633366490000|2021-10-04 16:54:50|456.07|451.97|455.9|451.8|456.15|452.05|455.89|451.79|25
1633366500000|2021-10-04 16:55:00|455.87|451.77|455.86|451.76|455.89|451.79|455.84|451.74|10
1633366510000|2021-10-04 16:55:10|455.88|451.78|455.35|451.25|455.88|451.78|455.31|451.21|19
1633366520000|2021-10-04 16:55:20|455.3|451.2|455.5|451.4|455.51|451.41|455.25|451.15|17
1633366530000|2021-10-04 16:55:30|455.53|451.43|455.8|451.7|455.85|451.75|455.5|451.4|15
1633366540000|2021-10-04 16:55:40|455.78|451.68|455.53|451.43|455.78|451.68|455.53|451.43|10
1633366550000|2021-10-04 16:55:50|455.5|451.4|455.54|451.44|455.55|451.45|455.45|451.35|13
1633366560000|2021-10-04 16:56:00|455.52|451.42|455.45|451.35|455.52|451.42|455.35|451.25|10
1633366570000|2021-10-04 16:56:10|455.41|451.31|455.4|451.3|455.43|451.33|455.33|451.23|9
1633366580000|2021-10-04 16:56:20|455.46|451.36|455.86|451.76|455.86|451.76|455.4|451.3|26
1633366590000|2021-10-04 16:56:30|455.82|451.72|456.24|452.14|456.25|452.15|455.8|451.7|21
1633366600000|2021-10-04 16:56:40|456.21|452.11|455.85|451.75|456.21|452.11|455.62|451.52|22
1633366610000|2021-10-04 16:56:50|455.84|451.74|455.97|451.87|456.05|451.95|455.84|451.74|15
1633366620000|2021-10-04 16:57:00|456|451.9|455.75|451.65|456.02|451.92|455.65|451.55|20
1633366630000|2021-10-04 16:57:10|455.7|451.6|455.46|451.36|455.7|451.6|455.45|451.35|17
1633366640000|2021-10-04 16:57:20|455.45|451.35|455.4|451.3|455.45|451.35|455.4|451.3|2
1633366650000|2021-10-04 16:57:30|455.43|451.33|455.67|451.57|455.74|451.64|455.43|451.33|11
1633366660000|2021-10-04 16:57:40|455.66|451.56|455.81|451.71|456.04|451.94|455.66|451.56|15
1633366670000|2021-10-04 16:57:50|455.8|451.7|455.99|451.89|455.99|451.89|455.8|451.7|14
1633366680000|2021-10-04 16:58:00|456.02|451.92|455.81|451.71|456.02|451.92|455.81|451.71|11
1633366690000|2021-10-04 16:58:10|455.8|451.7|455.77|451.67|455.81|451.71|455.55|451.45|23
1633366700000|2021-10-04 16:58:20|455.8|451.7|456.31|452.21|456.31|452.21|455.8|451.7|23
1633366710000|2021-10-04 16:58:30|456.3|452.2|456.29|452.19|456.37|452.27|456.2|452.1|19
1633366720000|2021-10-04 16:58:40|456.2|452.1|455.98|451.88|456.21|452.11|455.92|451.82|20
1633366730000|2021-10-04 16:58:50|455.97|451.87|455.96|451.86|456.01|451.91|455.9|451.8|18
1633366740000|2021-10-04 16:59:00|456|451.9|456.1|452|456.13|452.03|456|451.9|11
1633366750000|2021-10-04 16:59:10|456.11|452.01|455.21|451.11|456.14|452.04|455.2|451.1|28
1633366760000|2021-10-04 16:59:20|455.27|451.17|454.75|450.65|455.27|451.17|454.6|450.5|26
1633366770000|2021-10-04 16:59:30|454.73|450.63|454.65|450.55|454.85|450.75|454.65|450.55|16
1633366780000|2021-10-04 16:59:40|454.66|450.56|454.81|450.71|454.81|450.71|454.62|450.52|20
1633366790000|2021-10-04 16:59:50|454.8|450.7|454.79|450.69|454.8|450.7|454.7|450.6|10
1633366800000|2021-10-04 17:00:00|454.8|450.7|455.45|451.35|455.46|451.36|454.8|450.7|26
1633366810000|2021-10-04 17:00:10|455.46|451.36|455.45|451.35|455.47|451.37|455.4|451.3|9
1633366820000|2021-10-04 17:00:20|455.49|451.39|455.72|451.62|455.73|451.63|455.4|451.3|16
1633366830000|2021-10-04 17:00:30|455.71|451.61|455.8|451.7|455.85|451.75|455.71|451.61|17
1633366840000|2021-10-04 17:00:40|455.78|451.68|455.4|451.3|455.81|451.71|455.4|451.3|19
1633366850000|2021-10-04 17:00:50|455.42|451.32|455.32|451.22|455.46|451.36|455.2|451.1|16
1633366860000|2021-10-04 17:01:00|455.34|451.24|455.33|451.23|455.4|451.3|455.28|451.18|12
1633366870000|2021-10-04 17:01:10|455.31|451.21|455.68|451.58|455.68|451.58|455.31|451.21|22
1633366880000|2021-10-04 17:01:20|455.69|451.59|455.86|451.76|455.88|451.78|455.69|451.59|15
1633366890000|2021-10-04 17:01:30|455.87|451.77|455.67|451.57|456.1|452|455.67|451.57|17
1633366900000|2021-10-04 17:01:40|455.66|451.56|455.66|451.56|455.7|451.6|455.6|451.5|14
1633366910000|2021-10-04 17:01:50|455.69|451.59|455.87|451.77|455.87|451.77|455.69|451.59|9
1633366920000|2021-10-04 17:02:00|455.83|451.73|456.1|452|456.1|452|455.83|451.73|13
1633366930000|2021-10-04 17:02:10|456.2|452.1|456.06|451.96|456.2|452.1|456|451.9|3
1633366940000|2021-10-04 17:02:20|456.01|451.91|456.2|452.1|456.22|452.12|455.9|451.8|14
1633366950000|2021-10-04 17:02:30|456.22|452.12|456.31|452.21|456.31|452.21|456.21|452.11|5
1633366960000|2021-10-04 17:02:40|456.3|452.2|455.92|451.82|456.3|452.2|455.91|451.81|16
1633366970000|2021-10-04 17:02:50|455.91|451.81|455.64|451.54|455.92|451.82|455.63|451.53|20
1633366980000|2021-10-04 17:03:00|455.66|451.56|455.65|451.55|455.67|451.57|455.62|451.52|9
1633366990000|2021-10-04 17:03:10|455.6|451.5|455.64|451.54|455.65|451.55|455.58|451.48|12
1633367000000|2021-10-04 17:03:20|455.65|451.55|455.73|451.63|455.73|451.63|455.65|451.55|4
1633367010000|2021-10-04 17:03:30|455.81|451.71|455.81|451.71|455.82|451.72|455.7|451.6|12
1633367020000|2021-10-04 17:03:40|455.84|451.74|455.4|451.3|455.86|451.76|455.4|451.3|17
1633367030000|2021-10-04 17:03:50|455.39|451.29|455.16|451.06|455.39|451.29|455.16|451.06|18
1633367040000|2021-10-04 17:04:00|455.15|451.05|455.1|451|455.16|451.06|455.07|450.97|18
1633367050000|2021-10-04 17:04:10|455.11|451.01|454.71|450.61|455.12|451.02|454.71|450.61|24
1633367060000|2021-10-04 17:04:20|454.7|450.6|454.72|450.62|454.76|450.66|454.7|450.6|18
1633367070000|2021-10-04 17:04:30|454.73|450.63|454.39|450.29|454.73|450.63|454.36|450.26|24
1633367080000|2021-10-04 17:04:40|454.41|450.31|453.76|449.66|454.42|450.32|453.76|449.66|18
1633367090000|2021-10-04 17:04:50|453.75|449.65|452.51|448.41|453.75|449.65|452.31|448.21|34
1633367100000|2021-10-04 17:05:00|452.52|448.42|451.41|447.31|452.52|448.42|450.95|446.85|32
1633367110000|2021-10-04 17:05:10|451.4|447.3|450.65|446.55|451.4|447.3|450.41|446.31|31
1633367120000|2021-10-04 17:05:20|450.67|446.57|450.62|446.52|450.81|446.71|450.49|446.39|24
1633367130000|2021-10-04 17:05:30|450.65|446.55|450.5|446.4|450.69|446.59|450.16|446.06|37
1633367140000|2021-10-04 17:05:40|450.51|446.41|450.8|446.7|450.83|446.73|450.41|446.31|29
1633367150000|2021-10-04 17:05:50|450.81|446.71|450.85|446.75|450.91|446.81|450.62|446.52|35
1633367160000|2021-10-04 17:06:00|450.98|446.88|450.68|446.58|451.1|447|450.55|446.45|28
1633367170000|2021-10-04 17:06:10|450.67|446.57|450.2|446.1|450.79|446.69|450.19|446.09|23
1633367180000|2021-10-04 17:06:20|450.21|446.11|450.52|446.42|450.55|446.45|450.2|446.1|30
1633367190000|2021-10-04 17:06:30|450.57|446.47|450.75|446.65|450.75|446.65|450.37|446.27|26
1633367200000|2021-10-04 17:06:40|450.77|446.67|451.8|447.7|451.8|447.7|450.72|446.62|27
1633367210000|2021-10-04 17:06:50|451.65|447.55|451.85|447.75|451.85|447.75|451.5|447.4|20
1633367220000|2021-10-04 17:07:00|451.84|447.74|452.09|447.99|452.1|448|451.8|447.7|29
1633367230000|2021-10-04 17:07:10|452.12|448.02|452.48|448.38|452.48|448.38|451.99|447.89|24
1633367240000|2021-10-04 17:07:20|452.53|448.43|453.3|449.2|453.3|449.2|452.53|448.43|31
1633367250000|2021-10-04 17:07:30|453.28|449.18|454.05|449.95|454.05|449.95|453.28|449.18|32
1633367260000|2021-10-04 17:07:40|454.06|449.96|454.44|450.34|454.45|450.35|454.06|449.96|24
1633367270000|2021-10-04 17:07:50|454.42|450.32|453.58|449.48|454.55|450.45|453.58|449.48|34
1633367280000|2021-10-04 17:08:00|453.6|449.5|453.24|449.14|453.62|449.52|453.19|449.09|27
1633367290000|2021-10-04 17:08:10|453.23|449.13|452.71|448.61|453.23|449.13|452.52|448.42|30
1633367300000|2021-10-04 17:08:20|452.65|448.55|453.2|449.1|453.2|449.1|452.65|448.55|22
1633367310000|2021-10-04 17:08:30|453.21|449.11|453.63|449.53|453.75|449.65|453.21|449.11|22
1633367320000|2021-10-04 17:08:40|453.64|449.54|453.6|449.5|453.9|449.8|453.57|449.47|24
1633367330000|2021-10-04 17:08:50|453.61|449.51|452.72|448.62|453.61|449.51|452.72|448.62|25
1633367340000|2021-10-04 17:09:00|452.74|448.64|453.14|449.04|453.14|449.04|452.74|448.64|27
1633367350000|2021-10-04 17:09:10|453.12|449.02|453.7|449.6|453.76|449.66|453.12|449.02|24
1633367360000|2021-10-04 17:09:20|453.74|449.64|453.97|449.87|454.09|449.99|453.7|449.6|25
1633367370000|2021-10-04 17:09:30|453.95|449.85|453.89|449.79|454.15|450.05|453.87|449.77|18
1633367380000|2021-10-04 17:09:40|453.99|449.89|454.22|450.12|454.23|450.13|453.78|449.68|31
1633367390000|2021-10-04 17:09:50|454.21|450.11|453.97|449.87|454.31|450.21|453.97|449.87|31
1633367400000|2021-10-04 17:10:00|453.95|449.85|453.65|449.55|453.95|449.85|453.54|449.44|28
1633367410000|2021-10-04 17:10:10|453.67|449.57|452.81|448.71|453.67|449.57|452.8|448.7|29
1633367420000|2021-10-04 17:10:20|452.84|448.74|452.64|448.54|452.84|448.74|452.43|448.33|18
1633367430000|2021-10-04 17:10:30|452.75|448.65|453|448.9|453.05|448.95|452.7|448.6|26
1633367440000|2021-10-04 17:10:40|453.01|448.91|453.22|449.12|453.3|449.2|452.95|448.85|21
1633367450000|2021-10-04 17:10:50|453.2|449.1|452.7|448.6|453.35|449.25|452.7|448.6|28
1633367460000|2021-10-04 17:11:00|452.73|448.63|452.4|448.3|452.73|448.63|452.35|448.25|17
1633367470000|2021-10-04 17:11:10|452.43|448.33|452.11|448.01|452.46|448.36|452.11|448.01|19
1633367480000|2021-10-04 17:11:20|452.2|448.1|452.72|448.62|452.72|448.62|452.2|448.1|23
1633367490000|2021-10-04 17:11:30|452.84|448.74|453.13|449.03|453.3|449.2|452.78|448.68|15
1633367500000|2021-10-04 17:11:40|453.1|449|452.91|448.81|453.14|449.04|452.91|448.81|26
1633367510000|2021-10-04 17:11:50|452.93|448.83|452.64|448.54|452.95|448.85|452.61|448.51|34
1633367520000|2021-10-04 17:12:00|452.65|448.55|452.82|448.72|452.95|448.85|452.65|448.55|15
1633367530000|2021-10-04 17:12:10|452.84|448.74|452.94|448.84|452.94|448.84|452.8|448.7|15
1633367540000|2021-10-04 17:12:20|453.01|448.91|452.49|448.39|453.01|448.91|452.49|448.39|21
1633367550000|2021-10-04 17:12:30|452.46|448.36|452.4|448.3|452.52|448.42|452.4|448.3|11
1633367560000|2021-10-04 17:12:40|452.41|448.31|452.15|448.05|452.43|448.33|452.15|448.05|13
1633367570000|2021-10-04 17:12:50|452.16|448.06|452.35|448.25|452.36|448.26|452.1|448|16
1633367580000|2021-10-04 17:13:00|452.37|448.27|452.15|448.05|452.52|448.42|452.07|447.97|18
1633367590000|2021-10-04 17:13:10|452.02|447.92|452.3|448.2|452.36|448.26|452.02|447.92|16
1633367600000|2021-10-04 17:13:20|452.31|448.21|452.15|448.05|452.39|448.29|452.05|447.95|14
1633367610000|2021-10-04 17:13:30|452.11|448.01|452.5|448.4|452.52|448.42|452.1|448|22
1633367620000|2021-10-04 17:13:40|452.53|448.43|452.54|448.44|452.75|448.65|452.52|448.42|19
1633367630000|2021-10-04 17:13:50|452.55|448.45|452.46|448.36|452.55|448.45|452.34|448.24|12
1633367640000|2021-10-04 17:14:00|452.47|448.37|452.72|448.62|452.73|448.63|452.42|448.32|20
1633367650000|2021-10-04 17:14:10|452.73|448.63|452.86|448.76|452.87|448.77|452.67|448.57|26
1633367660000|2021-10-04 17:14:20|452.87|448.77|452.8|448.7|452.95|448.85|452.79|448.69|16
1633367670000|2021-10-04 17:14:30|452.85|448.75|453.07|448.97|453.07|448.97|452.85|448.75|11
1633367680000|2021-10-04 17:14:40|453.08|448.98|453.1|449|453.13|449.03|452.73|448.63|28
1633367690000|2021-10-04 17:14:50|453.12|449.02|453.17|449.07|453.32|449.22|453.1|449|16
1633367700000|2021-10-04 17:15:00|453.18|449.08|453.35|449.25|453.44|449.34|453.18|449.08|18
1633367710000|2021-10-04 17:15:10|453.36|449.26|453.54|449.44|453.57|449.47|453.36|449.26|22
1633367720000|2021-10-04 17:15:20|453.53|449.43|453.3|449.2|453.6|449.5|453.3|449.2|22
1633367730000|2021-10-04 17:15:30|453.29|449.19|452.98|448.88|453.31|449.21|452.91|448.81|22
1633367740000|2021-10-04 17:15:40|452.97|448.87|452.75|448.65|452.98|448.88|452.75|448.65|19
1633367750000|2021-10-04 17:15:50|452.78|448.68|452.48|448.38|452.78|448.68|452.47|448.37|21
1633367760000|2021-10-04 17:16:00|452.31|448.21|452.15|448.05|452.37|448.27|452.05|447.95|19
1633367770000|2021-10-04 17:16:10|452.12|448.02|452.09|447.99|452.23|448.13|452.03|447.93|17
1633367780000|2021-10-04 17:16:20|452.07|447.97|451.85|447.75|452.07|447.97|451.68|447.58|15
1633367790000|2021-10-04 17:16:30|451.74|447.64|452.16|448.06|452.19|448.09|451.74|447.64|21
1633367800000|2021-10-04 17:16:40|452.17|448.07|452.25|448.15|452.4|448.3|452.16|448.06|18
1633367810000|2021-10-04 17:16:50|452.26|448.16|452.24|448.14|452.32|448.22|452.1|448|25
1633367820000|2021-10-04 17:17:00|452.25|448.15|451.99|447.89|452.27|448.17|451.95|447.85|22
1633367830000|2021-10-04 17:17:10|451.87|447.77|451.95|447.85|451.96|447.86|451.87|447.77|10
1633367840000|2021-10-04 17:17:20|451.88|447.78|452.2|448.1|452.2|448.1|451.88|447.78|12
1633367850000|2021-10-04 17:17:30|452.34|448.24|452.55|448.45|452.65|448.55|452.34|448.24|16
1633367860000|2021-10-04 17:17:40|452.58|448.48|452.64|448.54|452.79|448.69|452.58|448.48|16
1633367870000|2021-10-04 17:17:50|452.63|448.53|452.51|448.41|452.63|448.53|452.42|448.32|18
1633367880000|2021-10-04 17:18:00|452.53|448.43|452.67|448.57|452.67|448.57|452.53|448.43|13
1633367890000|2021-10-04 17:18:10|452.76|448.66|453.1|449|453.1|449|452.76|448.66|11
1633367900000|2021-10-04 17:18:20|453.11|449.01|452.63|448.53|453.11|449.01|452.63|448.53|19
1633367910000|2021-10-04 17:18:30|452.67|448.57|452.43|448.33|452.67|448.57|452.27|448.17|15
1633367920000|2021-10-04 17:18:40|452.38|448.28|452.39|448.29|452.49|448.39|452.38|448.28|12
1633367930000|2021-10-04 17:18:50|452.34|448.24|452.3|448.2|452.34|448.24|452.25|448.15|9
1633367940000|2021-10-04 17:19:00|452.35|448.25|452.47|448.37|452.51|448.41|452.35|448.25|16
1633367950000|2021-10-04 17:19:10|452.49|448.39|452.56|448.46|452.56|448.46|452.49|448.39|6
1633367960000|2021-10-04 17:19:20|452.54|448.44|452.64|448.54|452.65|448.55|452.52|448.42|10
1633367970000|2021-10-04 17:19:30|452.66|448.56|452.73|448.63|452.75|448.65|452.64|448.54|9
1633367980000|2021-10-04 17:19:40|452.71|448.61|452.42|448.32|452.76|448.66|452.42|448.32|15
1633367990000|2021-10-04 17:19:50|452.43|448.33|452.39|448.29|452.43|448.33|452.36|448.26|13
1633368000000|2021-10-04 17:20:00|452.37|448.27|451.95|447.85|452.37|448.27|451.93|447.83|19
1633368010000|2021-10-04 17:20:10|451.96|447.86|452.21|448.11|452.21|448.11|451.94|447.84|18
1633368020000|2021-10-04 17:20:20|452.2|448.1|452.23|448.13|452.34|448.24|452.17|448.07|23
1633368030000|2021-10-04 17:20:30|452.22|448.12|452.01|447.91|452.29|448.19|451.99|447.89|21
1633368040000|2021-10-04 17:20:40|452.02|447.92|452.21|448.11|452.21|448.11|452|447.9|17
1633368050000|2021-10-04 17:20:50|452.24|448.14|452.3|448.2|452.38|448.28|452.17|448.07|22
1633368060000|2021-10-04 17:21:00|452.32|448.22|452.37|448.27|452.4|448.3|452.32|448.22|19
1633368070000|2021-10-04 17:21:10|452.36|448.26|451.76|447.66|452.36|448.26|451.76|447.66|20
1633368080000|2021-10-04 17:21:20|451.78|447.68|451.95|447.85|451.98|447.88|451.74|447.64|26
1633368090000|2021-10-04 17:21:30|451.94|447.84|451.71|447.61|451.95|447.85|451.71|447.61|23
1633368100000|2021-10-04 17:21:40|451.73|447.63|451.36|447.26|451.73|447.63|451.33|447.23|24
1633368110000|2021-10-04 17:21:50|451.38|447.28|451.6|447.5|451.68|447.58|451.38|447.28|22
1633368120000|2021-10-04 17:22:00|451.62|447.52|451.64|447.54|451.95|447.85|451.6|447.5|27
1633368130000|2021-10-04 17:22:10|451.62|447.52|451.77|447.67|451.77|447.67|451.54|447.44|10
1633368140000|2021-10-04 17:22:20|451.76|447.66|451.65|447.55|451.93|447.83|451.59|447.49|15
1633368150000|2021-10-04 17:22:30|451.6|447.5|451.81|447.71|451.81|447.71|451.47|447.37|16
1633368160000|2021-10-04 17:22:40|451.8|447.7|451.8|447.7|451.8|447.7|451.6|447.5|24
1633368170000|2021-10-04 17:22:50|451.76|447.66|452.11|448.01|452.11|448.01|451.69|447.59|25
1633368180000|2021-10-04 17:23:00|452.15|448.05|452.43|448.33|452.49|448.39|452.1|448|18
1633368190000|2021-10-04 17:23:10|452.49|448.39|452.42|448.32|452.49|448.39|452.36|448.26|14
1633368200000|2021-10-04 17:23:20|452.49|448.39|452.93|448.83|452.93|448.83|452.47|448.37|31
1633368210000|2021-10-04 17:23:30|452.95|448.85|453.1|449|453.3|449.2|452.9|448.8|13
1633368220000|2021-10-04 17:23:40|453.26|449.16|452.87|448.77|453.26|449.16|452.81|448.71|25
1633368230000|2021-10-04 17:23:50|452.9|448.8|452.86|448.76|452.91|448.81|452.82|448.72|10
1633368240000|2021-10-04 17:24:00|452.87|448.77|452.94|448.84|452.94|448.84|452.86|448.76|8
1633368250000|2021-10-04 17:24:10|452.93|448.83|452.95|448.85|452.95|448.85|452.93|448.83|3
1633368260000|2021-10-04 17:24:20|452.94|448.84|452.79|448.69|452.94|448.84|452.77|448.67|12
1633368270000|2021-10-04 17:24:30|452.78|448.68|452.6|448.5|452.78|448.68|452.6|448.5|11
1633368280000|2021-10-04 17:24:40|452.64|448.54|452.71|448.61|452.72|448.62|452.64|448.54|15
1633368290000|2021-10-04 17:24:50|452.76|448.66|452.64|448.54|452.77|448.67|452.64|448.54|7
1633368300000|2021-10-04 17:25:00|452.52|448.42|452.47|448.37|452.54|448.44|452.46|448.36|10
1633368310000|2021-10-04 17:25:10|452.4|448.3|452.98|448.88|453|448.9|452.4|448.3|17
1633368320000|2021-10-04 17:25:20|452.99|448.89|453.12|449.02|453.21|449.11|452.9|448.8|23
1633368330000|2021-10-04 17:25:30|453.09|448.99|453.13|449.03|453.13|449.03|452.96|448.86|13
1633368340000|2021-10-04 17:25:40|453.15|449.05|453|448.9|453.15|449.05|453|448.9|19
1633368350000|2021-10-04 17:25:50|452.97|448.87|452.93|448.83|453.05|448.95|452.65|448.55|20
1633368360000|2021-10-04 17:26:00|452.9|448.8|453.37|449.27|453.39|449.29|452.9|448.8|20
1633368370000|2021-10-04 17:26:10|453.38|449.28|453.5|449.4|453.5|449.4|453.26|449.16|15
1633368380000|2021-10-04 17:26:20|453.49|449.39|453.4|449.3|453.52|449.42|453.39|449.29|12
1633368390000|2021-10-04 17:26:30|453.41|449.31|453.3|449.2|453.51|449.41|453.3|449.2|19
1633368400000|2021-10-04 17:26:40|453.31|449.21|453.01|448.91|453.31|449.21|453|448.9|16
1633368410000|2021-10-04 17:26:50|453|448.9|453.05|448.95|453.05|448.95|452.8|448.7|26
1633368420000|2021-10-04 17:27:00|453.06|448.96|452.9|448.8|453.06|448.96|452.77|448.67|23
1633368430000|2021-10-04 17:27:10|452.8|448.7|453.12|449.02|453.13|449.03|452.8|448.7|17
1633368440000|2021-10-04 17:27:20|453.14|449.04|453.35|449.25|453.44|449.34|453.1|449|23
1633368450000|2021-10-04 17:27:30|453.3|449.2|453.15|449.05|453.35|449.25|453.13|449.03|17
1633368460000|2021-10-04 17:27:40|453.11|449.01|452.8|448.7|453.11|449.01|452.8|448.7|16
1633368470000|2021-10-04 17:27:50|452.85|448.75|452.64|448.54|452.9|448.8|452.62|448.52|18
1633368480000|2021-10-04 17:28:00|452.61|448.51|452.64|448.54|452.74|448.64|452.58|448.48|20
1633368490000|2021-10-04 17:28:10|452.6|448.5|452.75|448.65|452.75|448.65|452.58|448.48|14
1633368500000|2021-10-04 17:28:20|452.63|448.53|452.63|448.53|452.63|448.53|452.49|448.39|18
1633368510000|2021-10-04 17:28:30|452.62|448.52|452.53|448.43|452.62|448.52|452.45|448.35|16
1633368520000|2021-10-04 17:28:40|452.4|448.3|452.84|448.74|452.95|448.85|452.4|448.3|16
1633368530000|2021-10-04 17:28:50|452.85|448.75|452.91|448.81|452.91|448.81|452.74|448.64|10
1633368540000|2021-10-04 17:29:00|452.84|448.74|453.27|449.17|453.27|449.17|452.8|448.7|18
1633368550000|2021-10-04 17:29:10|453.28|449.18|453.23|449.13|453.46|449.36|453.18|449.08|20
1633368560000|2021-10-04 17:29:20|453.25|449.15|453.2|449.1|453.25|449.15|453.1|449|12
1633368570000|2021-10-04 17:29:30|453.12|449.02|452.95|448.85|453.12|449.02|452.95|448.85|9
1633368580000|2021-10-04 17:29:40|453|448.9|453.25|449.15|453.25|449.15|453|448.9|22
1633368590000|2021-10-04 17:29:50|453.3|449.2|453.2|449.1|453.42|449.32|453.18|449.08|12
1633368600000|2021-10-04 17:30:00|453.15|449.05|453.42|449.32|453.47|449.37|453.15|449.05|19
1633368610000|2021-10-04 17:30:10|453.41|449.31|453.66|449.56|453.78|449.68|453.39|449.29|26
1633368620000|2021-10-04 17:30:20|453.67|449.57|453.97|449.87|454|449.9|453.67|449.57|20
1633368630000|2021-10-04 17:30:30|453.9|449.8|453.85|449.75|454.1|450|453.85|449.75|16
1633368640000|2021-10-04 17:30:40|453.87|449.77|453.69|449.59|453.87|449.77|453.64|449.54|16
1633368650000|2021-10-04 17:30:50|453.68|449.58|454.4|450.3|454.41|450.31|453.68|449.58|27
1633368660000|2021-10-04 17:31:00|454.39|450.29|454.54|450.44|454.74|450.64|454.35|450.25|27
1633368670000|2021-10-04 17:31:10|454.57|450.47|454.31|450.21|454.57|450.47|454.26|450.16|18
1633368680000|2021-10-04 17:31:20|454.32|450.22|454.15|450.05|454.32|450.22|454.1|450|22
1633368690000|2021-10-04 17:31:30|454.14|450.04|454.51|450.41|454.67|450.57|454.1|450|27
1633368700000|2021-10-04 17:31:40|454.65|450.55|454.6|450.5|454.81|450.71|454.52|450.42|23
1633368710000|2021-10-04 17:31:50|454.61|450.51|454.36|450.26|454.7|450.6|454.36|450.26|27
1633368720000|2021-10-04 17:32:00|454.42|450.32|454.23|450.13|454.44|450.34|454.21|450.11|15
1633368730000|2021-10-04 17:32:10|454.21|450.11|454.47|450.37|454.48|450.38|454.21|450.11|17
1633368740000|2021-10-04 17:32:20|454.51|450.41|454.69|450.59|454.73|450.63|454.51|450.41|25
1633368750000|2021-10-04 17:32:30|454.64|450.54|454.62|450.52|454.9|450.8|454.55|450.45|31
1633368760000|2021-10-04 17:32:40|454.61|450.51|454.85|450.75|455|450.9|454.61|450.51|35
1633368770000|2021-10-04 17:32:50|454.86|450.76|454.9|450.8|454.92|450.82|454.71|450.61|29
1633368780000|2021-10-04 17:33:00|454.88|450.78|454.63|450.53|454.88|450.78|454.63|450.53|29
1633368790000|2021-10-04 17:33:10|454.57|450.47|454.3|450.2|454.62|450.52|454.3|450.2|26
1633368800000|2021-10-04 17:33:20|454.32|450.22|454.25|450.15|454.32|450.22|454.2|450.1|15
1633368810000|2021-10-04 17:33:30|454.26|450.16|453.85|449.75|454.26|450.16|453.75|449.65|22
1633368820000|2021-10-04 17:33:40|453.8|449.7|453.87|449.77|453.96|449.86|453.65|449.55|28
1633368830000|2021-10-04 17:33:50|453.85|449.75|453.67|449.57|453.87|449.77|453.65|449.55|13
1633368840000|2021-10-04 17:34:00|453.65|449.55|453.75|449.65|453.82|449.72|453.65|449.55|12
1633368850000|2021-10-04 17:34:10|453.79|449.69|453.92|449.82|453.92|449.82|453.6|449.5|13
1633368860000|2021-10-04 17:34:20|453.93|449.83|454.23|450.13|454.46|450.36|453.9|449.8|31
1633368870000|2021-10-04 17:34:30|454.24|450.14|454.26|450.16|454.4|450.3|454.17|450.07|24
1633368880000|2021-10-04 17:34:40|454.31|450.21|454.3|450.2|454.31|450.21|454.15|450.05|18
1633368890000|2021-10-04 17:34:50|454.29|450.19|453.98|449.88|454.29|450.19|453.98|449.88|28
1633368900000|2021-10-04 17:35:00|454|449.9|453.98|449.88|454.09|449.99|453.9|449.8|28
1633368910000|2021-10-04 17:35:10|453.94|449.84|453.94|449.84|454.02|449.92|453.94|449.84|10
1633368920000|2021-10-04 17:35:20|453.92|449.82|453.71|449.61|453.95|449.85|453.65|449.55|25
1633368930000|2021-10-04 17:35:30|453.69|449.59|453.82|449.72|453.92|449.82|453.69|449.59|27
1633368940000|2021-10-04 17:35:40|453.86|449.76|454.12|450.02|454.14|450.04|453.83|449.73|19
1633368950000|2021-10-04 17:35:50|454.17|450.07|454.08|449.98|454.2|450.1|454|449.9|18
1633368960000|2021-10-04 17:36:00|454.05|449.95|454.26|450.16|454.26|450.16|454|449.9|21
1633368970000|2021-10-04 17:36:10|454.27|450.17|454.35|450.25|454.49|450.39|454.24|450.14|29
1633368980000|2021-10-04 17:36:20|454.32|450.22|454.4|450.3|454.4|450.3|454.23|450.13|28
1633368990000|2021-10-04 17:36:30|454.41|450.31|454.37|450.27|454.41|450.31|454.29|450.19|8
1633369000000|2021-10-04 17:36:40|454.39|450.29|454.5|450.4|454.64|450.54|454.3|450.2|11
1633369010000|2021-10-04 17:36:50|454.57|450.47|454.68|450.58|454.7|450.6|454.5|450.4|16
1633369020000|2021-10-04 17:37:00|454.75|450.65|455.27|451.17|455.27|451.17|454.7|450.6|29
1633369030000|2021-10-04 17:37:10|455.25|451.15|455.24|451.14|455.26|451.16|455|450.9|27
1633369040000|2021-10-04 17:37:20|455.25|451.15|455.02|450.92|455.25|451.15|455|450.9|20
1633369050000|2021-10-04 17:37:30|455|450.9|455.31|451.21|455.32|451.22|455|450.9|25
1633369060000|2021-10-04 17:37:40|455.29|451.19|455.15|451.05|455.33|451.23|455.1|451|19
1633369070000|2021-10-04 17:37:50|455.16|451.06|455.02|450.92|455.17|451.07|454.97|450.87|27
1633369080000|2021-10-04 17:38:00|455.03|450.93|454.68|450.58|455.03|450.93|454.65|450.55|34
1633369090000|2021-10-04 17:38:10|454.69|450.59|455.02|450.92|455.18|451.08|454.69|450.59|29
1633369100000|2021-10-04 17:38:20|455|450.9|455.04|450.94|455.28|451.18|454.96|450.86|31
1633369110000|2021-10-04 17:38:30|455.06|450.96|455.32|451.22|455.4|451.3|455.06|450.96|17
1633369120000|2021-10-04 17:38:40|455.35|451.25|455.91|451.81|455.97|451.87|455.35|451.25|23
1633369130000|2021-10-04 17:38:50|455.84|451.74|455.85|451.75|456.01|451.91|455.74|451.64|29
1633369140000|2021-10-04 17:39:00|455.86|451.76|455.89|451.79|456.09|451.99|455.82|451.72|23
1633369150000|2021-10-04 17:39:10|455.93|451.83|455.85|451.75|455.95|451.85|455.75|451.65|21
1633369160000|2021-10-04 17:39:20|455.9|451.8|456.1|452|456.2|452.1|455.8|451.7|24
1633369170000|2021-10-04 17:39:30|456.12|452.02|456.2|452.1|456.2|452.1|456.1|452|11
1633369180000|2021-10-04 17:39:40|456.25|452.15|456.12|452.02|456.25|452.15|456.02|451.92|15
1633369190000|2021-10-04 17:39:50|456.05|451.95|455.77|451.67|456.06|451.96|455.75|451.65|20
1633369200000|2021-10-04 17:40:00|455.9|451.8|455.47|451.37|455.9|451.8|455.44|451.34|21
1633369210000|2021-10-04 17:40:10|455.5|451.4|455.78|451.68|455.78|451.68|455.4|451.3|20
1633369220000|2021-10-04 17:40:20|455.79|451.69|455.53|451.43|455.81|451.71|455.48|451.38|21
1633369230000|2021-10-04 17:40:30|455.55|451.45|455.83|451.73|455.83|451.73|455.55|451.45|23
1633369240000|2021-10-04 17:40:40|455.82|451.72|455.87|451.77|455.91|451.81|455.74|451.64|15
1633369250000|2021-10-04 17:40:50|455.88|451.78|455.85|451.75|455.99|451.89|455.85|451.75|15
1633369260000|2021-10-04 17:41:00|455.88|451.78|455.95|451.85|456.01|451.91|455.77|451.67|23
1633369270000|2021-10-04 17:41:10|455.97|451.87|456.42|452.32|456.44|452.34|455.9|451.8|30
1633369280000|2021-10-04 17:41:20|456.44|452.34|456.45|452.35|456.54|452.44|456.44|452.34|8
1633369290000|2021-10-04 17:41:30|456.55|452.45|456.48|452.38|456.55|452.45|456.41|452.31|16
1633369300000|2021-10-04 17:41:40|456.45|452.35|456.54|452.44|456.63|452.53|456.45|452.35|12
1633369310000|2021-10-04 17:41:50|456.67|452.57|456.77|452.67|456.97|452.87|456.66|452.56|11
1633369320000|2021-10-04 17:42:00|456.97|452.87|456.93|452.83|457.01|452.91|456.7|452.6|22
1633369330000|2021-10-04 17:42:10|456.95|452.85|457.05|452.95|457.1|453|456.94|452.84|9
1633369340000|2021-10-04 17:42:20|457.1|453|456.82|452.72|457.31|453.21|456.82|452.72|22
1633369350000|2021-10-04 17:42:30|456.72|452.62|456.6|452.5|456.84|452.74|456.58|452.48|11
1633369360000|2021-10-04 17:42:40|456.56|452.46|456.58|452.48|456.67|452.57|456.56|452.46|18
1633369370000|2021-10-04 17:42:50|456.66|452.56|456.72|452.62|456.8|452.7|456.66|452.56|18
1633369380000|2021-10-04 17:43:00|456.74|452.64|456.59|452.49|456.84|452.74|456.59|452.49|15
1633369390000|2021-10-04 17:43:10|456.65|452.55|456.57|452.47|456.75|452.65|456.57|452.47|19
1633369400000|2021-10-04 17:43:20|456.6|452.5|456.3|452.2|456.6|452.5|456.25|452.15|20
1633369410000|2021-10-04 17:43:30|456.32|452.22|456.45|452.35|456.53|452.43|456.22|452.12|25
1633369420000|2021-10-04 17:43:40|456.48|452.38|456.54|452.44|456.54|452.44|456.4|452.3|15
1633369430000|2021-10-04 17:43:50|456.55|452.45|456.75|452.65|456.84|452.74|456.5|452.4|18
1633369440000|2021-10-04 17:44:00|456.74|452.64|457.07|452.97|457.07|452.97|456.65|452.55|20
1633369450000|2021-10-04 17:44:10|457.03|452.93|456.95|452.85|457.1|453|456.89|452.79|17
1633369460000|2021-10-04 17:44:20|456.92|452.82|456.57|452.47|456.97|452.87|456.5|452.4|25
1633369470000|2021-10-04 17:44:30|456.55|452.45|456.14|452.04|456.61|452.51|456.14|452.04|26
1633369480000|2021-10-04 17:44:40|456.1|452|455.84|451.74|456.11|452.01|455.83|451.73|26
1633369490000|2021-10-04 17:44:50|455.85|451.75|455.74|451.64|455.88|451.78|455.7|451.6|26
1633369500000|2021-10-04 17:45:00|455.77|451.67|455.98|451.88|455.99|451.89|455.74|451.64|33
1633369510000|2021-10-04 17:45:10|455.99|451.89|456.51|452.41|456.51|452.41|455.85|451.75|33
1633369520000|2021-10-04 17:45:20|456.49|452.39|456.32|452.22|456.49|452.39|456.25|452.15|27
1633369530000|2021-10-04 17:45:30|456.33|452.23|456.45|452.35|456.51|452.41|456.33|452.23|22
1633369540000|2021-10-04 17:45:40|456.43|452.33|456.44|452.34|456.47|452.37|456.42|452.32|8
1633369550000|2021-10-04 17:45:50|456.55|452.45|456.64|452.54|456.64|452.54|456.5|452.4|20
1633369560000|2021-10-04 17:46:00|456.68|452.58|456.8|452.7|456.8|452.7|456.48|452.38|19
1633369570000|2021-10-04 17:46:10|456.85|452.75|456.94|452.84|456.94|452.84|456.8|452.7|10
1633369580000|2021-10-04 17:46:20|456.95|452.85|457.09|452.99|457.09|452.99|456.9|452.8|19
1633369590000|2021-10-04 17:46:30|457.1|453|457.03|452.93|457.12|453.02|457.01|452.91|26
1633369600000|2021-10-04 17:46:40|457.02|452.92|456.72|452.62|457.09|452.99|456.72|452.62|24
1633369610000|2021-10-04 17:46:50|456.75|452.65|456.73|452.63|456.81|452.71|456.7|452.6|19
1633369620000|2021-10-04 17:47:00|456.75|452.65|456.74|452.64|456.79|452.69|456.72|452.62|12
1633369630000|2021-10-04 17:47:10|456.72|452.62|456.77|452.67|456.81|452.71|456.61|452.51|20
1633369640000|2021-10-04 17:47:20|456.78|452.68|457.02|452.92|457.02|452.92|456.7|452.6|12
1633369650000|2021-10-04 17:47:30|457.03|452.93|457.08|452.98|457.12|453.02|457.02|452.92|10
1633369660000|2021-10-04 17:47:40|457.1|453|457.02|452.92|457.11|453.01|457|452.9|16
1633369670000|2021-10-04 17:47:50|457.07|452.97|457.03|452.93|457.08|452.98|457|452.9|16
1633369680000|2021-10-04 17:48:00|457.02|452.92|457.07|452.97|457.12|453.02|456.98|452.88|17
1633369690000|2021-10-04 17:48:10|457.05|452.95|456.98|452.88|457.05|452.95|456.91|452.81|15
1633369700000|2021-10-04 17:48:20|457.01|452.91|457.09|452.99|457.09|452.99|457|452.9|12
1633369710000|2021-10-04 17:48:30|457.03|452.93|457.2|453.1|457.2|453.1|457.02|452.92|12
1633369720000|2021-10-04 17:48:40|457.21|453.11|457.3|453.2|457.32|453.22|457.2|453.1|18
1633369730000|2021-10-04 17:48:50|457.32|453.22|457.31|453.21|457.35|453.25|457.25|453.15|12
1633369740000|2021-10-04 17:49:00|457.35|453.25|457.5|453.4|457.51|453.41|457.31|453.21|11
1633369750000|2021-10-04 17:49:10|457.51|453.41|457.67|453.57|457.69|453.59|457.5|453.4|24
1633369760000|2021-10-04 17:49:20|457.68|453.58|457.6|453.5|457.9|453.8|457.6|453.5|11
1633369770000|2021-10-04 17:49:30|457.62|453.52|457.91|453.81|457.95|453.85|457.62|453.52|6
1633369780000|2021-10-04 17:49:40|457.86|453.76|457.9|453.8|457.95|453.85|457.79|453.69|12
1633369790000|2021-10-04 17:49:50|457.91|453.81|457.7|453.6|457.91|453.81|457.7|453.6|6
1633369800000|2021-10-04 17:50:00|457.65|453.55|457.95|453.85|457.95|453.85|457.6|453.5|15
1633369810000|2021-10-04 17:50:10|457.91|453.81|457.97|453.87|457.97|453.87|457.79|453.69|12
1633369820000|2021-10-04 17:50:20|458.06|453.96|457.74|453.64|458.06|453.96|457.65|453.55|13
1633369830000|2021-10-04 17:50:30|457.75|453.65|458|453.9|458.01|453.91|457.75|453.65|14
1633369840000|2021-10-04 17:50:40|458.01|453.91|458|453.9|458.07|453.97|457.87|453.77|21
1633369850000|2021-10-04 17:50:50|458.01|453.91|457.97|453.87|458.01|453.91|457.95|453.85|15
1633369860000|2021-10-04 17:51:00|458|453.9|458.16|454.06|458.21|454.11|457.92|453.82|22
1633369870000|2021-10-04 17:51:10|458.18|454.08|458.07|453.97|458.3|454.2|458.07|453.97|19
1633369880000|2021-10-04 17:51:20|458.06|453.96|457.96|453.86|458.07|453.97|457.75|453.65|20
1633369890000|2021-10-04 17:51:30|457.89|453.79|457.85|453.75|457.94|453.84|457.8|453.7|21
1633369900000|2021-10-04 17:51:40|457.86|453.76|457.71|453.61|457.9|453.8|457.68|453.58|15
1633369910000|2021-10-04 17:51:50|457.82|453.72|457.62|453.52|457.83|453.73|457.6|453.5|17
1633369920000|2021-10-04 17:52:00|457.6|453.5|457.85|453.75|457.93|453.83|457.6|453.5|25
1633369930000|2021-10-04 17:52:10|457.86|453.76|457.98|453.88|458.1|454|457.8|453.7|27
1633369940000|2021-10-04 17:52:20|457.97|453.87|457.95|453.85|458.11|454.01|457.83|453.73|20
1633369950000|2021-10-04 17:52:30|457.98|453.88|458.25|454.15|458.26|454.16|457.9|453.8|20
1633369960000|2021-10-04 17:52:40|458.35|454.25|459.47|455.37|459.47|455.37|458.27|454.17|33
1633369970000|2021-10-04 17:52:50|459.57|455.47|459.88|455.78|459.88|455.78|459.18|455.08|34
1633369980000|2021-10-04 17:53:00|459.96|455.86|459.7|455.6|460.1|456|459.7|455.6|33
1633369990000|2021-10-04 17:53:10|459.75|455.65|458.86|454.76|459.75|455.65|458.84|454.74|34
1633370000000|2021-10-04 17:53:20|458.87|454.77|458.85|454.75|459.03|454.93|458.73|454.63|30
1633370010000|2021-10-04 17:53:30|458.73|454.63|458.81|454.71|459.07|454.97|458.72|454.62|36
1633370020000|2021-10-04 17:53:40|458.82|454.72|458.49|454.39|458.82|454.72|458.48|454.38|32
1633370030000|2021-10-04 17:53:50|458.4|454.3|459|454.9|459|454.9|458.4|454.3|28
1633370040000|2021-10-04 17:54:00|458.99|454.89|459.45|455.35|459.71|455.61|458.99|454.89|34
1633370050000|2021-10-04 17:54:10|459.43|455.33|459.04|454.94|459.52|455.42|459.03|454.93|33
1633370060000|2021-10-04 17:54:20|458.98|454.88|458.88|454.78|459.02|454.92|458.84|454.74|27
1633370070000|2021-10-04 17:54:30|458.84|454.74|458.67|454.57|458.89|454.79|458.53|454.43|25
1633370080000|2021-10-04 17:54:40|458.63|454.53|458.74|454.64|458.79|454.69|458.54|454.44|22
1633370090000|2021-10-04 17:54:50|458.79|454.69|459.02|454.92|459.05|454.95|458.79|454.69|29
1633370100000|2021-10-04 17:55:00|458.86|454.76|459.34|455.24|459.34|455.24|458.86|454.76|27
1633370110000|2021-10-04 17:55:10|459.46|455.36|459.43|455.33|459.56|455.46|459.32|455.22|32
1633370120000|2021-10-04 17:55:20|459.45|455.35|459.4|455.3|459.51|455.41|459.4|455.3|30
1633370130000|2021-10-04 17:55:30|459.78|455.68|459.87|455.77|459.9|455.8|459.7|455.6|29
1633370140000|2021-10-04 17:55:40|459.81|455.71|459.96|455.86|460.17|456.07|459.81|455.71|24
1633370150000|2021-10-04 17:55:50|459.95|455.85|459.52|455.42|460.01|455.91|459.3|455.2|31
1633370160000|2021-10-04 17:56:00|459.37|455.27|459.06|454.96|459.53|455.43|459.06|454.96|25
1633370170000|2021-10-04 17:56:10|459.01|454.91|459.53|455.43|459.57|455.47|458.9|454.8|27
1633370180000|2021-10-04 17:56:20|459.56|455.46|459.42|455.32|459.72|455.62|459.42|455.32|32
1633370190000|2021-10-04 17:56:30|459.39|455.29|459.23|455.13|459.49|455.39|459.21|455.11|23
1633370200000|2021-10-04 17:56:40|459.25|455.15|459.1|455|459.26|455.16|458.9|454.8|21
1633370210000|2021-10-04 17:56:50|459.06|454.96|458.9|454.8|459.1|455|458.9|454.8|19
1633370220000|2021-10-04 17:57:00|458.93|454.83|458.95|454.85|459.01|454.91|458.9|454.8|23
1633370230000|2021-10-04 17:57:10|458.96|454.86|458.9|454.8|458.98|454.88|458.9|454.8|9
1633370240000|2021-10-04 17:57:20|458.95|454.85|459.05|454.95|459.07|454.97|458.95|454.85|16
1633370250000|2021-10-04 17:57:30|459.03|454.93|459.05|454.95|459.06|454.96|459|454.9|12
1633370260000|2021-10-04 17:57:40|459.04|454.94|458.81|454.71|459.04|454.94|458.81|454.71|25
1633370270000|2021-10-04 17:57:50|458.8|454.7|458.8|454.7|458.86|454.76|458.7|454.6|26
1633370280000|2021-10-04 17:58:00|458.79|454.69|459|454.9|459.03|454.93|458.7|454.6|17
1633370290000|2021-10-04 17:58:10|458.99|454.89|459.38|455.28|459.4|455.3|458.88|454.78|33
1633370300000|2021-10-04 17:58:20|459.37|455.27|459.09|454.99|459.4|455.3|459.06|454.96|28
1633370310000|2021-10-04 17:58:30|459.12|455.02|459.26|455.16|459.26|455.16|459.09|454.99|20
1633370320000|2021-10-04 17:58:40|459.22|455.12|458.86|454.76|459.23|455.13|458.86|454.76|19
1633370330000|2021-10-04 17:58:50|458.87|454.77|458.82|454.72|458.97|454.87|458.8|454.7|24
1633370340000|2021-10-04 17:59:00|458.81|454.71|458.77|454.67|458.81|454.71|458.7|454.6|19
1633370350000|2021-10-04 17:59:10|458.78|454.68|458.02|453.92|458.79|454.69|458.02|453.92|29
1633370360000|2021-10-04 17:59:20|458.03|453.93|458.02|453.92|458.08|453.98|457.85|453.75|20
1633370370000|2021-10-04 17:59:30|458.04|453.94|458.06|453.96|458.12|454.02|457.98|453.88|13
1633370380000|2021-10-04 17:59:40|458|453.9|458.05|453.95|458.17|454.07|458|453.9|25
1633370390000|2021-10-04 17:59:50|458.06|453.96|458.2|454.1|458.26|454.16|458.03|453.93|24
1633370400000|2021-10-04 18:00:00|458.3|454.2|459.09|454.99|459.22|455.12|458.3|454.2|31
1633370410000|2021-10-04 18:00:10|459.07|454.97|459.41|455.31|459.49|455.39|459.04|454.94|24
1633370420000|2021-10-04 18:00:20|459.54|455.44|459.9|455.8|459.96|455.86|459.53|455.43|29
1633370430000|2021-10-04 18:00:30|459.86|455.76|459.45|455.35|459.87|455.77|459.45|455.35|30
1633370440000|2021-10-04 18:00:40|459.24|455.14|459.12|455.02|459.35|455.25|458.79|454.69|36
1633370450000|2021-10-04 18:00:50|459.15|455.05|459.18|455.08|459.25|455.15|459.1|455|21
1633370460000|2021-10-04 18:01:00|459.25|455.15|459.21|455.11|459.44|455.34|459.09|454.99|30
1633370470000|2021-10-04 18:01:10|459.19|455.09|458.73|454.63|459.19|455.09|458.7|454.6|31
1633370480000|2021-10-04 18:01:20|458.68|454.58|458.82|454.72|458.89|454.79|458.6|454.5|22
1633370490000|2021-10-04 18:01:30|458.8|454.7|459.2|455.1|459.23|455.13|458.8|454.7|21
1633370500000|2021-10-04 18:01:40|459.22|455.12|459.34|455.24|459.44|455.34|459.15|455.05|25
1633370510000|2021-10-04 18:01:50|459.35|455.25|458.98|454.88|459.35|455.25|458.91|454.81|20
1633370520000|2021-10-04 18:02:00|458.99|454.89|458.92|454.82|459.1|455|458.86|454.76|22
1633370530000|2021-10-04 18:02:10|458.94|454.84|458.52|454.42|458.94|454.84|458.45|454.35|23
1633370540000|2021-10-04 18:02:20|458.54|454.44|458.5|454.4|458.59|454.49|458.42|454.32|26
1633370550000|2021-10-04 18:02:30|458.46|454.36|458.42|454.32|458.65|454.55|458.42|454.32|20
1633370560000|2021-10-04 18:02:40|458.4|454.3|458.27|454.17|458.58|454.48|458.25|454.15|26
1633370570000|2021-10-04 18:02:50|458.25|454.15|458.09|453.99|458.32|454.22|458|453.9|23
1633370580000|2021-10-04 18:03:00|457.98|453.88|458.07|453.97|458.07|453.97|457.96|453.86|22
1633370590000|2021-10-04 18:03:10|458.04|453.94|458.03|453.93|458.06|453.96|457.89|453.79|21
1633370600000|2021-10-04 18:03:20|458.01|453.91|457.91|453.81|458.01|453.91|457.85|453.75|25
1633370610000|2021-10-04 18:03:30|457.9|453.8|457.87|453.77|457.96|453.86|457.84|453.74|17
1633370620000|2021-10-04 18:03:40|457.86|453.76|457.52|453.42|457.86|453.76|457.5|453.4|25
1633370630000|2021-10-04 18:03:50|457.58|453.48|456.99|452.89|457.58|453.48|456.95|452.85|28
1633370640000|2021-10-04 18:04:00|456.95|452.85|456.4|452.3|457.01|452.91|456.2|452.1|27
1633370650000|2021-10-04 18:04:10|456.38|452.28|456.42|452.32|456.5|452.4|456.15|452.05|32
1633370660000|2021-10-04 18:04:20|456.4|452.3|456|451.9|456.4|452.3|455.75|451.65|27
1633370670000|2021-10-04 18:04:30|456.04|451.94|456.5|452.4|456.65|452.55|456.04|451.94|33
1633370680000|2021-10-04 18:04:40|456.55|452.45|456.46|452.36|456.56|452.46|456.35|452.25|27
1633370690000|2021-10-04 18:04:50|456.3|452.2|455.9|451.8|456.34|452.24|455.8|451.7|27
1633370700000|2021-10-04 18:05:00|456.01|451.91|456.56|452.46|456.65|452.55|456.01|451.91|29
1633370710000|2021-10-04 18:05:10|456.63|452.53|456.99|452.89|456.99|452.89|456.62|452.52|33
1633370720000|2021-10-04 18:05:20|457.1|453|457.05|452.95|457.11|453.01|456.77|452.67|29
1633370730000|2021-10-04 18:05:30|457|452.9|457.12|453.02|457.13|453.03|457|452.9|20
1633370740000|2021-10-04 18:05:40|457.1|453|457.5|453.4|457.54|453.44|457.1|453|24
1633370750000|2021-10-04 18:05:50|457.53|453.43|457.55|453.45|457.55|453.45|457.36|453.26|23
1633370760000|2021-10-04 18:06:00|457.51|453.41|457.68|453.58|457.71|453.61|457.51|453.41|21
1633370770000|2021-10-04 18:06:10|457.63|453.53|457.63|453.53|457.67|453.57|457.58|453.48|16
1633370780000|2021-10-04 18:06:20|457.61|453.51|457.92|453.82|457.94|453.84|457.61|453.51|18
1633370790000|2021-10-04 18:06:30|457.95|453.85|458.14|454.04|458.2|454.1|457.95|453.85|21
1633370800000|2021-10-04 18:06:40|458.12|454.02|458.29|454.19|458.4|454.3|458.12|454.02|31
1633370810000|2021-10-04 18:06:50|458.28|454.18|458.43|454.33|458.47|454.37|458.28|454.18|25
1633370820000|2021-10-04 18:07:00|458.41|454.31|458.27|454.17|458.42|454.32|458.2|454.1|31
1633370830000|2021-10-04 18:07:10|458.26|454.16|457.71|453.61|458.26|454.16|457.7|453.6|25
1633370840000|2021-10-04 18:07:20|457.76|453.66|457.77|453.67|457.86|453.76|457.65|453.55|23
1633370850000|2021-10-04 18:07:30|457.79|453.69|458|453.9|458|453.9|457.72|453.62|20
1633370860000|2021-10-04 18:07:40|458.01|453.91|458.22|454.12|458.22|454.12|458.01|453.91|23
1633370870000|2021-10-04 18:07:50|458.19|454.09|458.28|454.18|458.28|454.18|458.14|454.04|22
1633370880000|2021-10-04 18:08:00|458.32|454.22|457.84|453.74|458.35|454.25|457.81|453.71|33
1633370890000|2021-10-04 18:08:10|457.86|453.76|457.7|453.6|457.86|453.76|457.69|453.59|18
1633370900000|2021-10-04 18:08:20|457.72|453.62|457.67|453.57|457.72|453.62|457.65|453.55|10
1633370910000|2021-10-04 18:08:30|457.8|453.7|458.03|453.93|458.04|453.94|457.75|453.65|22
1633370920000|2021-10-04 18:08:40|458.04|453.94|457.94|453.84|458.05|453.95|457.94|453.84|13
1633370930000|2021-10-04 18:08:50|457.86|453.76|457.95|453.85|458.01|453.91|457.7|453.6|22
1633370940000|2021-10-04 18:09:00|457.94|453.84|458.01|453.91|458.08|453.98|457.94|453.84|10
1633370950000|2021-10-04 18:09:10|457.96|453.86|457.88|453.78|457.96|453.86|457.85|453.75|10
1633370960000|2021-10-04 18:09:20|457.89|453.79|458.33|454.23|458.33|454.23|457.88|453.78|20
1633370970000|2021-10-04 18:09:30|458.24|454.14|458.36|454.26|458.48|454.38|458.24|454.14|11
1633370980000|2021-10-04 18:09:40|458.27|454.17|458.13|454.03|458.37|454.27|458.12|454.02|21
1633370990000|2021-10-04 18:09:50|458.12|454.02|458|453.9|458.12|454.02|457.95|453.85|22
1633371000000|2021-10-04 18:10:00|457.98|453.88|457.78|453.68|458.04|453.94|457.77|453.67|22
1633371010000|2021-10-04 18:10:10|457.79|453.69|457.84|453.74|457.84|453.74|457.72|453.62|17
1633371020000|2021-10-04 18:10:20|457.88|453.78|458.14|454.04|458.15|454.05|457.84|453.74|26
1633371030000|2021-10-04 18:10:30|458.12|454.02|458.19|454.09|458.19|454.09|458.08|453.98|22
1633371040000|2021-10-04 18:10:40|458.2|454.1|458.2|454.1|458.22|454.12|458.18|454.08|13
1633371050000|2021-10-04 18:10:50|458.17|454.07|458.52|454.42|458.58|454.48|458.17|454.07|26
1633371060000|2021-10-04 18:11:00|458.5|454.4|458.36|454.26|458.5|454.4|458.2|454.1|13
1633371070000|2021-10-04 18:11:10|458.24|454.14|458.12|454.02|458.36|454.26|458.02|453.92|17
1633371080000|2021-10-04 18:11:20|458.11|454.01|458.14|454.04|458.15|454.05|458.02|453.92|13
1633371090000|2021-10-04 18:11:30|458.2|454.1|458.11|454.01|458.2|454.1|458.04|453.94|9
1633371100000|2021-10-04 18:11:40|457.9|453.8|458.11|454.01|458.19|454.09|457.9|453.8|24
1633371110000|2021-10-04 18:11:50|458.13|454.03|458.3|454.2|458.3|454.2|458.1|454|15
1633371120000|2021-10-04 18:12:00|458.09|453.99|458.3|454.2|458.3|454.2|458.09|453.99|3
1633371130000|2021-10-04 18:12:10|458.18|454.08|458.3|454.2|458.3|454.2|458.18|454.08|2
1633371140000|2021-10-04 18:12:20|458.18|454.08|458.31|454.21|458.31|454.21|458.13|454.03|12
1633371150000|2021-10-04 18:12:30|458.35|454.25|458.27|454.17|458.4|454.3|458.23|454.13|16
1633371160000|2021-10-04 18:12:40|458.1|454|458.15|454.05|458.15|454.05|458.1|454|3
1633371170000|2021-10-04 18:12:50|458.28|454.18|457.9|453.8|458.28|454.18|457.9|453.8|6
1633371180000|2021-10-04 18:13:00|458.04|453.94|457.99|453.89|458.05|453.95|457.9|453.8|11
1633371190000|2021-10-04 18:13:10|458.11|454.01|457.75|453.65|458.11|454.01|457.7|453.6|6
1633371200000|2021-10-04 18:13:20|457.8|453.7|457.65|453.55|457.8|453.7|457.6|453.5|15
1633371210000|2021-10-04 18:13:30|457.66|453.56|457.67|453.57|457.76|453.66|457.6|453.5|12
1633371220000|2021-10-04 18:13:40|457.65|453.55|457.6|453.5|457.68|453.58|457.5|453.4|15
1633371230000|2021-10-04 18:13:50|457.56|453.46|457.42|453.32|457.56|453.46|457.35|453.25|12
1633371240000|2021-10-04 18:14:00|457.4|453.3|457.15|453.05|457.43|453.33|457.15|453.05|19
1633371250000|2021-10-04 18:14:10|457.05|452.95|457.44|453.34|457.44|453.34|457.05|452.95|15
1633371260000|2021-10-04 18:14:20|457.4|453.3|457.58|453.48|457.6|453.5|457.4|453.3|17
1633371270000|2021-10-04 18:14:30|457.6|453.5|457.67|453.57|457.68|453.58|457.5|453.4|18
1633371280000|2021-10-04 18:14:40|457.69|453.59|457.77|453.67|457.95|453.85|457.66|453.56|21
1633371290000|2021-10-04 18:14:50|457.8|453.7|457.56|453.46|457.84|453.74|457.55|453.45|16
1633371300000|2021-10-04 18:15:00|457.53|453.43|457.84|453.74|457.89|453.79|457.5|453.4|19
1633371310000|2021-10-04 18:15:10|458|453.9|458|453.9|458|453.9|457.92|453.82|13
1633371320000|2021-10-04 18:15:20|457.96|453.86|457.97|453.87|458.01|453.91|457.94|453.84|13
1633371330000|2021-10-04 18:15:30|457.98|453.88|457.93|453.83|458.11|454.01|457.87|453.77|16
1633371340000|2021-10-04 18:15:40|457.94|453.84|457.94|453.84|457.98|453.88|457.94|453.84|9
1633371350000|2021-10-04 18:15:50|457.91|453.81|457.97|453.87|457.99|453.89|457.91|453.81|12
1633371360000|2021-10-04 18:16:00|457.96|453.86|457.96|453.86|458.07|453.97|457.96|453.86|19
1633371370000|2021-10-04 18:16:10|457.97|453.87|457.86|453.76|457.97|453.87|457.86|453.76|12
1633371380000|2021-10-04 18:16:20|457.87|453.77|457.88|453.78|457.91|453.81|457.7|453.6|14
1633371390000|2021-10-04 18:16:30|457.86|453.76|457.92|453.82|457.94|453.84|457.84|453.74|13
1633371400000|2021-10-04 18:16:40|457.91|453.81|457.78|453.68|457.91|453.81|457.78|453.68|7
1633371410000|2021-10-04 18:16:50|457.77|453.67|457.93|453.83|457.95|453.85|457.68|453.58|23
1633371420000|2021-10-04 18:17:00|457.92|453.82|457.9|453.8|458|453.9|457.8|453.7|29
1633371430000|2021-10-04 18:17:10|457.88|453.78|457.81|453.71|457.88|453.78|457.75|453.65|14
1633371440000|2021-10-04 18:17:20|457.8|453.7|457.78|453.68|457.86|453.76|457.75|453.65|18
1633371450000|2021-10-04 18:17:30|457.8|453.7|457.87|453.77|457.95|453.85|457.8|453.7|7
1633371460000|2021-10-04 18:17:40|457.96|453.86|458.04|453.94|458.05|453.95|457.87|453.77|11
1633371470000|2021-10-04 18:17:50|457.99|453.89|458.1|454|458.14|454.04|457.99|453.89|6
1633371480000|2021-10-04 18:18:00|458.11|454.01|458.45|454.35|458.48|454.38|458.1|454|12
1633371490000|2021-10-04 18:18:10|458.46|454.36|458.52|454.42|458.55|454.45|458.4|454.3|13
1633371500000|2021-10-04 18:18:20|458.43|454.33|458.59|454.49|458.65|454.55|458.39|454.29|19
1633371510000|2021-10-04 18:18:30|458.6|454.5|458.35|454.25|458.77|454.67|458.3|454.2|24
1633371520000|2021-10-04 18:18:40|458.36|454.26|458.28|454.18|458.37|454.27|458.1|454|24
1633371530000|2021-10-04 18:18:50|458.25|454.15|458.19|454.09|458.3|454.2|458.15|454.05|12
1633371540000|2021-10-04 18:19:00|458.15|454.05|458|453.9|458.19|454.09|458|453.9|9
1633371550000|2021-10-04 18:19:10|457.94|453.84|458.07|453.97|458.1|454|457.9|453.8|15
1633371560000|2021-10-04 18:19:20|458.05|453.95|457.97|453.87|458.05|453.95|457.93|453.83|16
1633371570000|2021-10-04 18:19:30|457.98|453.88|458.02|453.92|458.11|454.01|457.93|453.83|14
1633371580000|2021-10-04 18:19:40|458.03|453.93|458.4|454.3|458.41|454.31|458.03|453.93|21
1633371590000|2021-10-04 18:19:50|458.26|454.16|458.39|454.29|458.46|454.36|458.26|454.16|20
1633371600000|2021-10-04 18:20:00|458.38|454.28|458.63|454.53|458.63|454.53|458.3|454.2|20
1633371610000|2021-10-04 18:20:10|458.65|454.55|459.03|454.93|459.03|454.93|458.54|454.44|24
1633371620000|2021-10-04 18:20:20|458.9|454.8|459.3|455.2|459.5|455.4|458.9|454.8|26
1633371630000|2021-10-04 18:20:30|459.34|455.24|459.45|455.35|459.6|455.5|459.18|455.08|23
1633371640000|2021-10-04 18:20:40|459.43|455.33|459.24|455.14|459.45|455.35|459.14|455.04|23
1633371650000|2021-10-04 18:20:50|459.25|455.15|459.13|455.03|459.29|455.19|459.09|454.99|25
1633371660000|2021-10-04 18:21:00|459.18|455.08|459.15|455.05|459.21|455.11|458.96|454.86|15
1633371670000|2021-10-04 18:21:10|459.1|455|458.86|454.76|459.15|455.05|458.81|454.71|25
1633371680000|2021-10-04 18:21:20|458.87|454.77|458.55|454.45|458.87|454.77|458.55|454.45|14
1633371690000|2021-10-04 18:21:30|458.5|454.4|458.15|454.05|458.55|454.45|458.14|454.04|20
1633371700000|2021-10-04 18:21:40|458.1|454|458.2|454.1|458.2|454.1|458.08|453.98|7
1633371710000|2021-10-04 18:21:50|458.24|454.14|458.25|454.15|458.42|454.32|458.2|454.1|15
1633371720000|2021-10-04 18:22:00|458.26|454.16|458.25|454.15|458.48|454.38|458.2|454.1|13
1633371730000|2021-10-04 18:22:10|458.3|454.2|458.25|454.15|458.4|454.3|458.2|454.1|13
1633371740000|2021-10-04 18:22:20|458.2|454.1|458.34|454.24|458.35|454.25|458.16|454.06|19
1633371750000|2021-10-04 18:22:30|458.36|454.26|458.49|454.39|458.5|454.4|458.36|454.26|14
1633371760000|2021-10-04 18:22:40|458.5|454.4|459.08|454.98|459.15|455.05|458.44|454.34|23
1633371770000|2021-10-04 18:22:50|459.13|455.03|459.47|455.37|459.54|455.44|459|454.9|30
1633371780000|2021-10-04 18:23:00|459.49|455.39|459.31|455.21|459.49|455.39|459.14|455.04|24
1633371790000|2021-10-04 18:23:10|459.38|455.28|459.32|455.22|459.49|455.39|459.25|455.15|23
1633371800000|2021-10-04 18:23:20|459.33|455.23|459.31|455.21|459.36|455.26|459.26|455.16|11
1633371810000|2021-10-04 18:23:30|459.43|455.33|459.51|455.41|459.76|455.66|459.43|455.33|24
1633371820000|2021-10-04 18:23:40|459.55|455.45|459.09|454.99|459.55|455.45|459.04|454.94|24
1633371830000|2021-10-04 18:23:50|459.12|455.02|459.04|454.94|459.17|455.07|459.01|454.91|13
1633371840000|2021-10-04 18:24:00|459.05|454.95|458.78|454.68|459.05|454.95|458.76|454.66|26
1633371850000|2021-10-04 18:24:10|458.73|454.63|458.55|454.45|458.81|454.71|458.55|454.45|14
1633371860000|2021-10-04 18:24:20|458.59|454.49|458.5|454.4|458.65|454.55|458.5|454.4|7
1633371870000|2021-10-04 18:24:30|458.57|454.47|458.48|454.38|458.6|454.5|458.48|454.38|9
1633371880000|2021-10-04 18:24:40|458.63|454.53|459.04|454.94|459.04|454.94|458.48|454.38|22
1633371890000|2021-10-04 18:24:50|459|454.9|459.08|454.98|459.25|455.15|459|454.9|17
1633371900000|2021-10-04 18:25:00|459.07|454.97|458.95|454.85|459.12|455.02|458.85|454.75|21
1633371910000|2021-10-04 18:25:10|458.8|454.7|458.93|454.83|459.02|454.92|458.8|454.7|8
1633371920000|2021-10-04 18:25:20|458.94|454.84|459.34|455.24|459.39|455.29|458.94|454.84|21
1633371930000|2021-10-04 18:25:30|459.35|455.25|459.4|455.3|459.49|455.39|459.2|455.1|21
1633371940000|2021-10-04 18:25:40|459.3|455.2|459.15|455.05|459.3|455.2|459.06|454.96|18
1633371950000|2021-10-04 18:25:50|459.14|455.04|458.95|454.85|459.14|455.04|458.93|454.83|14
1633371960000|2021-10-04 18:26:00|458.96|454.86|458.85|454.75|458.96|454.86|458.83|454.73|10
1633371970000|2021-10-04 18:26:10|458.84|454.74|458.86|454.76|458.95|454.85|458.84|454.74|19
1633371980000|2021-10-04 18:26:20|458.83|454.73|458.85|454.75|458.86|454.76|458.8|454.7|12
1633371990000|2021-10-04 18:26:30|458.82|454.72|458.77|454.67|458.85|454.75|458.7|454.6|18
1633372000000|2021-10-04 18:26:40|458.75|454.65|458.76|454.66|458.85|454.75|458.62|454.52|12
1633372010000|2021-10-04 18:26:50|458.72|454.62|458.6|454.5|458.77|454.67|458.6|454.5|9
1633372020000|2021-10-04 18:27:00|458.63|454.53|458.6|454.5|458.76|454.66|458.6|454.5|6
1633372030000|2021-10-04 18:27:10|458.62|454.52|458.87|454.77|458.87|454.77|458.62|454.52|15
1633372040000|2021-10-04 18:27:20|459.04|454.94|458.98|454.88|459.04|454.94|458.8|454.7|8
1633372050000|2021-10-04 18:27:30|458.97|454.87|458.9|454.8|458.98|454.88|458.7|454.6|10
1633372060000|2021-10-04 18:27:40|458.93|454.83|458.97|454.87|458.97|454.87|458.85|454.75|11
1633372070000|2021-10-04 18:27:50|458.83|454.73|459.09|454.99|459.09|454.99|458.83|454.73|19
1633372080000|2021-10-04 18:28:00|459.08|454.98|459.05|454.95|459.13|455.03|458.9|454.8|13
1633372090000|2021-10-04 18:28:10|459.02|454.92|459.07|454.97|459.1|455|459|454.9|10
1633372100000|2021-10-04 18:28:20|459.08|454.98|459.07|454.97|459.08|454.98|459.07|454.97|4
1633372110000|2021-10-04 18:28:30|459.08|454.98|459.22|455.12|459.22|455.12|459|454.9|13
1633372120000|2021-10-04 18:28:40|459.25|455.15|459.15|455.05|459.25|455.15|459|454.9|12
1633372130000|2021-10-04 18:28:50|459.16|455.06|459.16|455.06|459.16|455.06|459.16|455.06|1
1633372140000|2021-10-04 18:29:00|459.15|455.05|459.27|455.17|459.38|455.28|459.15|455.05|12
1633372150000|2021-10-04 18:29:10|459.23|455.13|459.25|455.15|459.31|455.21|459.2|455.1|10
1633372160000|2021-10-04 18:29:20|459.26|455.16|459.42|455.32|459.47|455.37|459.25|455.15|10
1633372170000|2021-10-04 18:29:30|459.47|455.37|459.39|455.29|459.56|455.46|459.35|455.25|21
1633372180000|2021-10-04 18:29:40|459.38|455.28|459.35|455.25|459.42|455.32|459.15|455.05|19
1633372190000|2021-10-04 18:29:50|459.2|455.1|459.16|455.06|459.26|455.16|459.08|454.98|23
1633372200000|2021-10-04 18:30:00|459.15|455.05|459.44|455.34|459.46|455.36|459|454.9|19
1633372210000|2021-10-04 18:30:10|459.4|455.3|459.78|455.68|459.84|455.74|459.4|455.3|25
1633372220000|2021-10-04 18:30:20|459.77|455.67|460.09|455.99|460.19|456.09|459.73|455.63|25
1633372230000|2021-10-04 18:30:30|460.14|456.04|460|455.9|460.14|456.04|459.92|455.82|11
1633372240000|2021-10-04 18:30:40|460.09|455.99|460.05|455.95|460.09|455.99|460|455.9|3
1633372250000|2021-10-04 18:30:50|459.89|455.79|459.99|455.89|459.99|455.89|459.89|455.79|5
1633372260000|2021-10-04 18:31:00|460.03|455.93|460.19|456.09|460.2|456.1|460|455.9|21
1633372270000|2021-10-04 18:31:10|460.2|456.1|460.17|456.07|460.21|456.11|460.15|456.05|10
1633372280000|2021-10-04 18:31:20|460.08|455.98|459.85|455.75|460.17|456.07|459.7|455.6|12
1633372290000|2021-10-04 18:31:30|459.87|455.77|459.86|455.76|459.96|455.86|459.8|455.7|17
1633372300000|2021-10-04 18:31:40|459.8|455.7|460.45|456.35|460.45|456.35|459.8|455.7|22
1633372310000|2021-10-04 18:31:50|460.55|456.45|460.63|456.53|460.65|456.55|460.49|456.39|13
1633372320000|2021-10-04 18:32:00|460.67|456.57|459.99|455.89|460.67|456.57|459.9|455.8|22
1633372330000|2021-10-04 18:32:10|459.95|455.85|459.83|455.73|460.05|455.95|459.65|455.55|20
1633372340000|2021-10-04 18:32:20|459.79|455.69|459.89|455.79|460.05|455.95|459.72|455.62|17
1633372350000|2021-10-04 18:32:30|459.8|455.7|459.91|455.81|460.05|455.95|459.7|455.6|15
1633372360000|2021-10-04 18:32:40|459.8|455.7|460.22|456.12|460.25|456.15|459.8|455.7|22
1633372370000|2021-10-04 18:32:50|460.14|456.04|460.37|456.27|460.37|456.27|460.14|456.04|12
1633372380000|2021-10-04 18:33:00|460.36|456.26|460.15|456.05|460.41|456.31|460.15|456.05|17
1633372390000|2021-10-04 18:33:10|460.14|456.04|460.1|456|460.2|456.1|460.07|455.97|10
1633372400000|2021-10-04 18:33:20|460.14|456.04|460|455.9|460.15|456.05|460|455.9|14
1633372410000|2021-10-04 18:33:30|460.05|455.95|459.95|455.85|460.13|456.03|459.95|455.85|11
1633372420000|2021-10-04 18:33:40|459.98|455.88|459.4|455.3|459.98|455.88|459.4|455.3|16
1633372430000|2021-10-04 18:33:50|459.3|455.2|459.45|455.35|459.45|455.35|459.28|455.18|9
1633372440000|2021-10-04 18:34:00|459.52|455.42|459.35|455.25|459.52|455.42|459.25|455.15|20
1633372450000|2021-10-04 18:34:10|459.36|455.26|459.54|455.44|459.61|455.51|459.3|455.2|19
1633372460000|2021-10-04 18:34:20|459.56|455.46|459.77|455.67|459.88|455.78|459.54|455.44|19
1633372470000|2021-10-04 18:34:30|459.76|455.66|459.79|455.69|459.81|455.71|459.64|455.54|16
1633372480000|2021-10-04 18:34:40|459.8|455.7|459.8|455.7|459.85|455.75|459.7|455.6|13
1633372490000|2021-10-04 18:34:50|459.81|455.71|459.75|455.65|459.92|455.82|459.75|455.65|13
1633372500000|2021-10-04 18:35:00|459.7|455.6|459.8|455.7|459.81|455.71|459.7|455.6|10
1633372510000|2021-10-04 18:35:10|459.7|455.6|459.85|455.75|459.85|455.75|459.7|455.6|18
1633372520000|2021-10-04 18:35:20|459.89|455.79|459.83|455.73|459.91|455.81|459.77|455.67|12
1633372530000|2021-10-04 18:35:30|459.82|455.72|459.85|455.75|459.93|455.83|459.82|455.72|4
1633372540000|2021-10-04 18:35:40|459.96|455.86|459.85|455.75|459.96|455.86|459.78|455.68|10
1633372550000|2021-10-04 18:35:50|459.93|455.83|459.85|455.75|459.95|455.85|459.84|455.74|12
1633372560000|2021-10-04 18:36:00|459.86|455.76|460|455.9|460.1|456|459.86|455.76|16
1633372570000|2021-10-04 18:36:10|460.02|455.92|460.3|456.2|460.3|456.2|460.02|455.92|7
1633372580000|2021-10-04 18:36:20|460.36|456.26|460.44|456.34|460.53|456.43|460.3|456.2|20
1633372590000|2021-10-04 18:36:30|460.43|456.33|460.51|456.41|460.61|456.51|460.4|456.3|18
1633372600000|2021-10-04 18:36:40|460.56|456.46|460.56|456.46|460.56|456.46|460.4|456.3|11
1633372610000|2021-10-04 18:36:50|460.52|456.42|460.5|456.4|460.57|456.47|460.5|456.4|7
1633372620000|2021-10-04 18:37:00|460.48|456.38|460.48|456.38|460.52|456.42|460.4|456.3|9
1633372630000|2021-10-04 18:37:10|460.39|456.29|460.48|456.38|460.53|456.43|460.3|456.2|17
1633372640000|2021-10-04 18:37:20|460.52|456.42|460.72|456.62|460.8|456.7|460.4|456.3|17
1633372650000|2021-10-04 18:37:30|460.8|456.7|460.75|456.65|460.82|456.72|460.7|456.6|13
1633372660000|2021-10-04 18:37:40|460.76|456.66|460.35|456.25|460.83|456.73|460.35|456.25|21
1633372670000|2021-10-04 18:37:50|460.38|456.28|460.3|456.2|460.4|456.3|460.2|456.1|9
1633372680000|2021-10-04 18:38:00|460.21|456.11|460.15|456.05|460.21|456.11|459.87|455.77|13
1633372690000|2021-10-04 18:38:10|460.03|455.93|460.17|456.07|460.25|456.15|460.03|455.93|11
1633372700000|2021-10-04 18:38:20|460.18|456.08|460.2|456.1|460.44|456.34|460.14|456.04|16
1633372710000|2021-10-04 18:38:30|460.31|456.21|460.1|456|460.39|456.29|460.1|456|11
1633372720000|2021-10-04 18:38:40|460.08|455.98|460.04|455.94|460.18|456.08|459.97|455.87|11
1633372730000|2021-10-04 18:38:50|460.05|455.95|460.16|456.06|460.19|456.09|460.04|455.94|8
1633372740000|2021-10-04 18:39:00|460.14|456.04|460.05|455.95|460.14|456.04|460.03|455.93|10
1633372750000|2021-10-04 18:39:10|460.03|455.93|460.34|456.24|460.35|456.25|460.03|455.93|13
1633372760000|2021-10-04 18:39:20|460.35|456.25|460.35|456.25|460.37|456.27|460.35|456.25|5
1633372770000|2021-10-04 18:39:30|460.19|456.09|460.11|456.01|460.19|456.09|460.02|455.92|10
1633372780000|2021-10-04 18:39:40|460.12|456.02|460.13|456.03|460.14|456.04|460|455.9|8
1633372790000|2021-10-04 18:39:50|460.1|456|460.18|456.08|460.18|456.08|459.99|455.89|9
1633372800000|2021-10-04 18:40:00|460.05|455.95|460.14|456.04|460.22|456.12|460.05|455.95|8
1633372810000|2021-10-04 18:40:10|460.08|455.98|460.1|456|460.12|456.02|460.06|455.96|9
1633372820000|2021-10-04 18:40:20|460.07|455.97|460.07|455.97|460.18|456.08|460.03|455.93|7
1633372830000|2021-10-04 18:40:30|460.15|456.05|460.2|456.1|460.28|456.18|460|455.9|19
1633372840000|2021-10-04 18:40:40|460.21|456.11|460.27|456.17|460.31|456.21|460.2|456.1|15
1633372850000|2021-10-04 18:40:50|460.28|456.18|460.66|456.56|460.7|456.6|460.28|456.18|22
1633372860000|2021-10-04 18:41:00|460.65|456.55|460.67|456.57|460.82|456.72|460.65|456.55|15
1633372870000|2021-10-04 18:41:10|460.76|456.66|460.71|456.61|460.77|456.67|460.67|456.57|9
1633372880000|2021-10-04 18:41:20|460.8|456.7|460.85|456.75|460.85|456.75|460.77|456.67|12
1633372890000|2021-10-04 18:41:30|460.82|456.72|460.79|456.69|460.94|456.84|460.78|456.68|8
1633372900000|2021-10-04 18:41:40|460.8|456.7|460.95|456.85|461|456.9|460.8|456.7|10
1633372910000|2021-10-04 18:41:50|460.9|456.8|460.8|456.7|460.9|456.8|460.8|456.7|18
1633372920000|2021-10-04 18:42:00|460.81|456.71|460.84|456.74|460.85|456.75|460.79|456.69|11
1633372930000|2021-10-04 18:42:10|460.81|456.71|460.85|456.75|460.85|456.75|460.8|456.7|9
1633372940000|2021-10-04 18:42:20|460.89|456.79|461.15|457.05|461.32|457.22|460.89|456.79|24
1633372950000|2021-10-04 18:42:30|461.18|457.08|461.34|457.24|461.34|457.24|461.11|457.01|23
1633372960000|2021-10-04 18:42:40|461.35|457.25|461.82|457.72|462|457.9|461.28|457.18|33
1633372970000|2021-10-04 18:42:50|461.75|457.65|461.4|457.3|461.92|457.82|461.4|457.3|27
1633372980000|2021-10-04 18:43:00|461.45|457.35|461.05|456.95|461.65|457.55|461.05|456.95|18
1633372990000|2021-10-04 18:43:10|461.15|457.05|460.76|456.66|461.22|457.12|460.76|456.66|22
1633373000000|2021-10-04 18:43:20|460.75|456.65|460.8|456.7|461.04|456.94|460.75|456.65|23
1633373010000|2021-10-04 18:43:30|460.75|456.65|461.02|456.92|461.09|456.99|460.75|456.65|14
1633373020000|2021-10-04 18:43:40|461|456.9|460.66|456.56|461.05|456.95|460.66|456.56|23
1633373030000|2021-10-04 18:43:50|460.6|456.5|460.38|456.28|460.6|456.5|460.3|456.2|19
1633373040000|2021-10-04 18:44:00|460.41|456.31|460.5|456.4|460.7|456.6|460.4|456.3|18
1633373050000|2021-10-04 18:44:10|460.6|456.5|460.82|456.72|460.97|456.87|460.5|456.4|22
1633373060000|2021-10-04 18:44:20|460.8|456.7|460.5|456.4|460.8|456.7|460.45|456.35|10
1633373070000|2021-10-04 18:44:30|460.4|456.3|460.38|456.28|460.5|456.4|460.35|456.25|13
1633373080000|2021-10-04 18:44:40|460.4|456.3|460.44|456.34|460.44|456.34|460.35|456.25|19
1633373090000|2021-10-04 18:44:50|460.4|456.3|460.51|456.41|460.59|456.49|460.38|456.28|19
1633373100000|2021-10-04 18:45:00|460.65|456.55|460.77|456.67|460.9|456.8|460.6|456.5|21
1633373110000|2021-10-04 18:45:10|460.7|456.6|460.9|456.8|461.07|456.97|460.7|456.6|21
1633373120000|2021-10-04 18:45:20|460.95|456.85|461.36|457.26|461.36|457.26|460.9|456.8|15
1633373130000|2021-10-04 18:45:30|461.37|457.27|461.55|457.45|461.55|457.45|461.2|457.1|23
1633373140000|2021-10-04 18:45:40|461.61|457.51|461.25|457.15|461.61|457.51|461.25|457.15|33
1633373150000|2021-10-04 18:45:50|461.26|457.16|461.11|457.01|461.35|457.25|461.11|457.01|19
1633373160000|2021-10-04 18:46:00|461.23|457.13|460.95|456.85|461.33|457.23|460.95|456.85|22
1633373170000|2021-10-04 18:46:10|460.94|456.84|460.61|456.51|461.01|456.91|460.5|456.4|19
1633373180000|2021-10-04 18:46:20|460.53|456.43|461.15|457.05|461.15|457.05|460.53|456.43|30
1633373190000|2021-10-04 18:46:30|461.16|457.06|461.09|456.99|461.32|457.22|461.09|456.99|16
1633373200000|2021-10-04 18:46:40|461.13|457.03|460.99|456.89|461.23|457.13|460.87|456.77|25
1633373210000|2021-10-04 18:46:50|461.01|456.91|460.87|456.77|461.06|456.96|460.83|456.73|16
1633373220000|2021-10-04 18:47:00|460.88|456.78|460.75|456.65|460.89|456.79|460.71|456.61|12
1633373230000|2021-10-04 18:47:10|460.74|456.64|460.79|456.69|460.81|456.71|460.74|456.64|13
1633373240000|2021-10-04 18:47:20|460.8|456.7|460.68|456.58|460.82|456.72|460.56|456.46|23
1633373250000|2021-10-04 18:47:30|460.67|456.57|460.82|456.72|460.84|456.74|460.56|456.46|20
1633373260000|2021-10-04 18:47:40|460.81|456.71|460.6|456.5|460.82|456.72|460.6|456.5|8
1633373270000|2021-10-04 18:47:50|460.57|456.47|460.74|456.64|460.79|456.69|460.57|456.47|20
1633373280000|2021-10-04 18:48:00|460.75|456.65|460.62|456.52|460.97|456.87|460.62|456.52|17
1633373290000|2021-10-04 18:48:10|460.74|456.64|460.7|456.6|460.74|456.64|460.5|456.4|12
1633373300000|2021-10-04 18:48:20|460.72|456.62|460.75|456.65|460.8|456.7|460.65|456.55|15
1633373310000|2021-10-04 18:48:30|460.74|456.64|460.36|456.26|460.83|456.73|460.36|456.26|21
1633373320000|2021-10-04 18:48:40|460.45|456.35|460.27|456.17|460.46|456.36|460.22|456.12|22
1633373330000|2021-10-04 18:48:50|460.3|456.2|460.11|456.01|460.3|456.2|460.05|455.95|15
1633373340000|2021-10-04 18:49:00|460.12|456.02|460.13|456.03|460.21|456.11|460.1|456|19
1633373350000|2021-10-04 18:49:10|460.1|456|460.36|456.26|460.5|456.4|460.1|456|16
1633373360000|2021-10-04 18:49:20|460.37|456.27|460.2|456.1|460.4|456.3|460.2|456.1|16
1633373370000|2021-10-04 18:49:30|460.24|456.14|460.16|456.06|460.34|456.24|460.06|455.96|9
1633373380000|2021-10-04 18:49:40|460.22|456.12|460.07|455.97|460.22|456.12|460|455.9|15
1633373390000|2021-10-04 18:49:50|460|455.9|460|455.9|460.08|455.98|460|455.9|13
1633373400000|2021-10-04 18:50:00|460.05|455.95|459.92|455.82|460.16|456.06|459.84|455.74|18
1633373410000|2021-10-04 18:50:10|459.9|455.8|459.84|455.74|460.01|455.91|459.79|455.69|13
1633373420000|2021-10-04 18:50:20|459.8|455.7|459.99|455.89|459.99|455.89|459.7|455.6|19
1633373430000|2021-10-04 18:50:30|459.85|455.75|460|455.9|460.02|455.92|459.84|455.74|15
1633373440000|2021-10-04 18:50:40|460.12|456.02|460.2|456.1|460.2|456.1|460|455.9|19
1633373450000|2021-10-04 18:50:50|460.07|455.97|460.11|456.01|460.27|456.17|460|455.9|12
1633373460000|2021-10-04 18:51:00|460.27|456.17|459.93|455.83|460.27|456.17|459.89|455.79|27
1633373470000|2021-10-04 18:51:10|459.92|455.82|459.95|455.85|460.07|455.97|459.8|455.7|20
1633373480000|2021-10-04 18:51:20|459.98|455.88|460.06|455.96|460.07|455.97|459.8|455.7|14
1633373490000|2021-10-04 18:51:30|460.2|456.1|460.09|455.99|460.2|456.1|460|455.9|15
1633373500000|2021-10-04 18:51:40|460.1|456|460.09|455.99|460.12|456.02|460.05|455.95|9
1633373510000|2021-10-04 18:51:50|460.1|456|460.1|456|460.31|456.21|459.95|455.85|15
1633373520000|2021-10-04 18:52:00|460.18|456.08|460.1|456|460.29|456.19|460|455.9|24
1633373530000|2021-10-04 18:52:10|460.15|456.05|460.45|456.35|460.53|456.43|460.1|456|14
1633373540000|2021-10-04 18:52:20|460.46|456.36|460|455.9|460.46|456.36|460|455.9|17
1633373550000|2021-10-04 18:52:30|460.09|455.99|460.17|456.07|460.31|456.21|460|455.9|15
1633373560000|2021-10-04 18:52:40|460.1|456|460.19|456.09|460.3|456.2|460.1|456|8
1633373570000|2021-10-04 18:52:50|460.32|456.22|460.15|456.05|460.33|456.23|460.05|455.95|15
1633373580000|2021-10-04 18:53:00|460.1|456|460|455.9|460.22|456.12|460|455.9|7
1633373590000|2021-10-04 18:53:10|460.15|456.05|460.15|456.05|460.33|456.23|460.15|456.05|14
1633373600000|2021-10-04 18:53:20|460.17|456.07|460.19|456.09|460.33|456.23|460.12|456.02|15
1633373610000|2021-10-04 18:53:30|460.2|456.1|460.06|455.96|460.23|456.13|460|455.9|13
1633373620000|2021-10-04 18:53:40|460.26|456.16|460.2|456.1|460.26|456.16|460|455.9|14
1633373630000|2021-10-04 18:53:50|460.13|456.03|460.01|455.91|460.13|456.03|460|455.9|5
1633373640000|2021-10-04 18:54:00|460.04|455.94|460.01|455.91|460.14|456.04|459.98|455.88|14
1633373650000|2021-10-04 18:54:10|460|455.9|460.01|455.91|460.16|456.06|460|455.9|4
1633373660000|2021-10-04 18:54:20|459.99|455.89|460.08|455.98|460.18|456.08|459.99|455.89|7
1633373670000|2021-10-04 18:54:30|460|455.9|460.1|456|460.26|456.16|460|455.9|9
1633373680000|2021-10-04 18:54:40|460.11|456.01|459.9|455.8|460.11|456.01|459.9|455.8|2
1633373690000|2021-10-04 18:54:50|459.98|455.88|460.09|455.99|460.11|456.01|459.9|455.8|14
1633373700000|2021-10-04 18:55:00|460.11|456.01|459.98|455.88|460.11|456.01|459.97|455.87|4
1633373710000|2021-10-04 18:55:10|459.97|455.87|460.2|456.1|460.2|456.1|459.96|455.86|12
1633373720000|2021-10-04 18:55:20|460.22|456.12|460.06|455.96|460.23|456.13|460|455.9|9
1633373730000|2021-10-04 18:55:30|460|455.9|460.55|456.45|460.55|456.45|460|455.9|21
1633373740000|2021-10-04 18:55:40|460.53|456.43|460.21|456.11|460.57|456.47|460.2|456.1|23
1633373750000|2021-10-04 18:55:50|460.2|456.1|460.4|456.3|460.4|456.3|460.12|456.02|22
1633373760000|2021-10-04 18:56:00|460.39|456.29|460.42|456.32|460.42|456.32|460.25|456.15|15
1633373770000|2021-10-04 18:56:10|460.41|456.31|460.4|456.3|460.41|456.31|460.19|456.09|8
1633373780000|2021-10-04 18:56:20|460.38|456.28|460.35|456.25|460.4|456.3|460.24|456.14|16
1633373790000|2021-10-04 18:56:30|460.29|456.19|460.27|456.17|460.39|456.29|460.27|456.17|13
1633373800000|2021-10-04 18:56:40|460.3|456.2|459.96|455.86|460.31|456.21|459.96|455.86|23
1633373810000|2021-10-04 18:56:50|460.01|455.91|460.11|456.01|460.13|456.03|460|455.9|14
1633373820000|2021-10-04 18:57:00|460.2|456.1|460.11|456.01|460.24|456.14|459.95|455.85|16
1633373830000|2021-10-04 18:57:10|460.05|455.95|460.01|455.91|460.12|456.02|460|455.9|16
1633373840000|2021-10-04 18:57:20|460.02|455.92|459.97|455.87|460.14|456.04|459.89|455.79|21
1633373850000|2021-10-04 18:57:30|459.96|455.86|459.92|455.82|459.98|455.88|459.9|455.8|13
1633373860000|2021-10-04 18:57:40|459.75|455.65|459.47|455.37|459.75|455.65|459.26|455.16|22
1633373870000|2021-10-04 18:57:50|459.46|455.36|459.11|455.01|459.5|455.4|459.03|454.93|21
1633373880000|2021-10-04 18:58:00|459.03|454.93|459.19|455.09|459.23|455.13|458.97|454.87|25
1633373890000|2021-10-04 18:58:10|459.2|455.1|459.13|455.03|459.32|455.22|459.08|454.98|19
1633373900000|2021-10-04 18:58:20|459.14|455.04|459.45|455.35|459.52|455.42|459.1|455|23
1633373910000|2021-10-04 18:58:30|459.46|455.36|459.59|455.49|459.59|455.49|459.45|455.35|17
1633373920000|2021-10-04 18:58:40|459.56|455.46|459.56|455.46|459.6|455.5|459.43|455.33|16
1633373930000|2021-10-04 18:58:50|459.57|455.47|459.83|455.73|459.84|455.74|459.51|455.41|24
1633373940000|2021-10-04 18:59:00|459.84|455.74|459.7|455.6|459.84|455.74|459.59|455.49|18
1633373950000|2021-10-04 18:59:10|459.73|455.63|459.61|455.51|459.73|455.63|459.3|455.2|29
1633373960000|2021-10-04 18:59:20|459.51|455.41|459.15|455.05|459.51|455.41|458.99|454.89|20
1633373970000|2021-10-04 18:59:30|459.13|455.03|459.2|455.1|459.2|455.1|459.04|454.94|10
1633373980000|2021-10-04 18:59:40|459.22|455.12|459.29|455.19|459.29|455.19|459|454.9|13
1633373990000|2021-10-04 18:59:50|459.3|455.2|459.41|455.31|459.41|455.31|459.15|455.05|12
1633374000000|2021-10-04 19:00:00|459.4|455.3|459.75|455.65|459.8|455.7|459.3|455.2|26
1633374010000|2021-10-04 19:00:10|459.68|455.58|459.57|455.47|459.68|455.58|459.45|455.35|21
1633374020000|2021-10-04 19:00:20|459.58|455.48|459.64|455.54|459.71|455.61|459.52|455.42|21
1633374030000|2021-10-04 19:00:30|459.63|455.53|459.69|455.59|459.7|455.6|459.5|455.4|17
1633374040000|2021-10-04 19:00:40|459.68|455.58|459.76|455.66|459.76|455.66|459.63|455.53|13
1633374050000|2021-10-04 19:00:50|459.81|455.71|459.95|455.85|459.99|455.89|459.7|455.6|18
1633374060000|2021-10-04 19:01:00|459.96|455.86|459.96|455.86|460.08|455.98|459.9|455.8|21
1633374070000|2021-10-04 19:01:10|459.95|455.85|459.83|455.73|459.95|455.85|459.72|455.62|16
1633374080000|2021-10-04 19:01:20|459.93|455.83|459.71|455.61|459.95|455.85|459.7|455.6|15
1633374090000|2021-10-04 19:01:30|459.55|455.45|459.67|455.57|459.73|455.63|459.55|455.45|17
1633374100000|2021-10-04 19:01:40|459.64|455.54|459.76|455.66|459.77|455.67|459.6|455.5|20
1633374110000|2021-10-04 19:01:50|459.78|455.68|459.85|455.75|459.85|455.75|459.65|455.55|15
1633374120000|2021-10-04 19:02:00|459.86|455.76|459.68|455.58|459.86|455.76|459.55|455.45|18
1633374130000|2021-10-04 19:02:10|459.6|455.5|459.74|455.64|459.74|455.64|459.6|455.5|16
1633374140000|2021-10-04 19:02:20|459.7|455.6|459.84|455.74|459.87|455.77|459.7|455.6|24
1633374150000|2021-10-04 19:02:30|459.86|455.76|460.1|456|460.1|456|459.86|455.76|21
1633374160000|2021-10-04 19:02:40|460.06|455.96|460.08|455.98|460.12|456.02|459.94|455.84|25
1633374170000|2021-10-04 19:02:50|460.09|455.99|460.26|456.16|460.26|456.16|460|455.9|27
1633374180000|2021-10-04 19:03:00|460.22|456.12|460.3|456.2|460.31|456.21|460.2|456.1|12
1633374190000|2021-10-04 19:03:10|460.31|456.21|460.43|456.33|460.43|456.33|460.31|456.21|15
1633374200000|2021-10-04 19:03:20|460.44|456.34|460.4|456.3|460.44|456.34|460.39|456.29|6
1633374210000|2021-10-04 19:03:30|460.45|456.35|460.14|456.04|460.49|456.39|460.1|456|11
1633374220000|2021-10-04 19:03:40|460.15|456.05|460.12|456.02|460.2|456.1|459.98|455.88|20
1633374230000|2021-10-04 19:03:50|460.11|456.01|459.99|455.89|460.11|456.01|459.87|455.77|20
1633374240000|2021-10-04 19:04:00|460|455.9|459.87|455.77|460|455.9|459.87|455.77|14
1633374250000|2021-10-04 19:04:10|459.91|455.81|460.04|455.94|460.04|455.94|459.86|455.76|10
1633374260000|2021-10-04 19:04:20|460.07|455.97|460.08|455.98|460.12|456.02|459.9|455.8|10
1633374270000|2021-10-04 19:04:30|460|455.9|460.15|456.05|460.3|456.2|460|455.9|16
1633374280000|2021-10-04 19:04:40|460.14|456.04|460.04|455.94|460.16|456.06|459.95|455.85|26
1633374290000|2021-10-04 19:04:50|460.03|455.93|460.03|455.93|460.16|456.06|459.8|455.7|25
1633374300000|2021-10-04 19:05:00|460.04|455.94|460.05|455.95|460.14|456.04|459.88|455.78|15
1633374310000|2021-10-04 19:05:10|460.04|455.94|460.1|456|460.16|456.06|459.95|455.85|12
1633374320000|2021-10-04 19:05:20|460.11|456.01|459.85|455.75|460.11|456.01|459.85|455.75|21
1633374330000|2021-10-04 19:05:30|459.94|455.84|459.8|455.7|460.07|455.97|459.75|455.65|15
1633374340000|2021-10-04 19:05:40|459.92|455.82|459.75|455.65|459.92|455.82|459.6|455.5|11
1633374350000|2021-10-04 19:05:50|459.76|455.66|459.91|455.81|459.91|455.81|459.7|455.6|19
1633374360000|2021-10-04 19:06:00|459.9|455.8|460.12|456.02|460.12|456.02|459.8|455.7|15
1633374370000|2021-10-04 19:06:10|460.13|456.03|460.02|455.92|460.13|456.03|459.96|455.86|11
1633374380000|2021-10-04 19:06:20|459.99|455.89|460.22|456.12|460.22|456.12|459.9|455.8|18
1633374390000|2021-10-04 19:06:30|460.2|456.1|459.91|455.81|460.22|456.12|459.7|455.6|19
1633374400000|2021-10-04 19:06:40|459.89|455.79|459.95|455.85|460.06|455.96|459.85|455.75|11
1633374410000|2021-10-04 19:06:50|459.99|455.89|460.08|455.98|460.12|456.02|459.83|455.73|19
1633374420000|2021-10-04 19:07:00|459.92|455.82|459.9|455.8|459.98|455.88|459.9|455.8|15
1633374430000|2021-10-04 19:07:10|459.97|455.87|460.04|455.94|460.04|455.94|459.95|455.85|10
1633374440000|2021-10-04 19:07:20|460.05|455.95|459.86|455.76|460.06|455.96|459.84|455.74|22
1633374450000|2021-10-04 19:07:30|459.85|455.75|459.63|455.53|459.85|455.75|459.55|455.45|17
1633374460000|2021-10-04 19:07:40|459.62|455.52|459.52|455.42|459.68|455.58|459.4|455.3|14
1633374470000|2021-10-04 19:07:50|459.56|455.46|459.54|455.44|459.58|455.48|459.52|455.42|11
1633374480000|2021-10-04 19:08:00|459.71|455.61|459.67|455.57|459.71|455.61|459.56|455.46|6
1633374490000|2021-10-04 19:08:10|459.57|455.47|459.45|455.35|459.66|455.56|459.45|455.35|11
1633374500000|2021-10-04 19:08:20|459.35|455.25|459.48|455.38|459.5|455.4|459.35|455.25|4
1633374510000|2021-10-04 19:08:30|459.49|455.39|459.35|455.25|459.59|455.49|459.35|455.25|14
1633374520000|2021-10-04 19:08:40|459.44|455.34|459.06|454.96|459.44|455.34|459.06|454.96|19
1633374530000|2021-10-04 19:08:50|459.09|454.99|458.91|454.81|459.09|454.99|458.83|454.73|12
1633374540000|2021-10-04 19:09:00|459.04|454.94|459|454.9|459.06|454.96|458.81|454.71|13
1633374550000|2021-10-04 19:09:10|458.99|454.89|459.28|455.18|459.28|455.18|458.85|454.75|19
1633374560000|2021-10-04 19:09:20|459.27|455.17|459.26|455.16|459.29|455.19|459.2|455.1|12
1633374570000|2021-10-04 19:09:30|459.25|455.15|459.14|455.04|459.27|455.17|459.08|454.98|16
1633374580000|2021-10-04 19:09:40|459.24|455.14|459.2|455.1|459.24|455.14|459.1|455|20
1633374590000|2021-10-04 19:09:50|459.12|455.02|459.13|455.03|459.24|455.14|459.12|455.02|20
1633374600000|2021-10-04 19:10:00|459.03|454.93|458.9|454.8|459.12|455.02|458.9|454.8|14
1633374610000|2021-10-04 19:10:10|458.91|454.81|458.82|454.72|458.94|454.84|458.8|454.7|18
1633374620000|2021-10-04 19:10:20|458.87|454.77|458.76|454.66|458.87|454.77|458.65|454.55|11
1633374630000|2021-10-04 19:10:30|458.6|454.5|458.63|454.53|458.72|454.62|458.6|454.5|6
1633374640000|2021-10-04 19:10:40|458.62|454.52|458.4|454.3|458.62|454.52|458.4|454.3|8
1633374650000|2021-10-04 19:10:50|458.39|454.29|457.93|453.83|458.39|454.29|457.93|453.83|23
1633374660000|2021-10-04 19:11:00|457.87|453.77|457.86|453.76|457.91|453.81|457.82|453.72|21
1633374670000|2021-10-04 19:11:10|457.87|453.77|457.48|453.38|457.96|453.86|457.48|453.38|24
1633374680000|2021-10-04 19:11:20|457.5|453.4|457.5|453.4|457.7|453.6|457.5|453.4|19
1633374690000|2021-10-04 19:11:30|457.55|453.45|457.85|453.75|457.85|453.75|457.5|453.4|22
1633374700000|2021-10-04 19:11:40|457.82|453.72|458.01|453.91|458.01|453.91|457.73|453.63|23
1633374710000|2021-10-04 19:11:50|458|453.9|458.12|454.02|458.14|454.04|457.96|453.86|21
1633374720000|2021-10-04 19:12:00|458.15|454.05|458.03|453.93|458.25|454.15|458.02|453.92|27
1633374730000|2021-10-04 19:12:10|458.01|453.91|458.26|454.16|458.26|454.16|458.01|453.91|19
1633374740000|2021-10-04 19:12:20|458.29|454.19|458.2|454.1|458.35|454.25|458.19|454.09|25
1633374750000|2021-10-04 19:12:30|458.21|454.11|458.06|453.96|458.21|454.11|458.05|453.95|14
1633374760000|2021-10-04 19:12:40|458|453.9|458.22|454.12|458.24|454.14|458|453.9|21
1633374770000|2021-10-04 19:12:50|458.23|454.13|458.36|454.26|458.36|454.26|458.23|454.13|20
1633374780000|2021-10-04 19:13:00|458.37|454.27|458.82|454.72|458.82|454.72|458.37|454.27|15
1633374790000|2021-10-04 19:13:10|458.84|454.74|458.77|454.67|458.86|454.76|458.77|454.67|6
1633374800000|2021-10-04 19:13:20|458.86|454.76|458.73|454.63|458.88|454.78|458.73|454.63|17
1633374810000|2021-10-04 19:13:30|458.82|454.72|458.45|454.35|458.85|454.75|458.45|454.35|22
1633374820000|2021-10-04 19:13:40|458.53|454.43|458.44|454.34|458.53|454.43|458.35|454.25|11
1633374830000|2021-10-04 19:13:50|458.38|454.28|458.29|454.19|458.4|454.3|458.2|454.1|11
1633374840000|2021-10-04 19:14:00|458.35|454.25|458.5|454.4|458.85|454.75|458.35|454.25|21
1633374850000|2021-10-04 19:14:10|458.59|454.49|458.63|454.53|458.69|454.59|458.55|454.45|13
1633374860000|2021-10-04 19:14:20|458.66|454.56|458.37|454.27|458.78|454.68|458.25|454.15|35
1633374870000|2021-10-04 19:14:30|458.36|454.26|458.4|454.3|458.42|454.32|458.31|454.21|21
1633374880000|2021-10-04 19:14:40|458.41|454.31|458.45|454.35|458.58|454.48|458.35|454.25|24
1633374890000|2021-10-04 19:14:50|458.48|454.38|458.51|454.41|458.57|454.47|458.35|454.25|21
1633374900000|2021-10-04 19:15:00|458.6|454.5|458.95|454.85|458.98|454.88|458.53|454.43|30
1633374910000|2021-10-04 19:15:10|458.93|454.83|459|454.9|459.13|455.03|458.83|454.73|26
1633374920000|2021-10-04 19:15:20|458.98|454.88|459.24|455.14|459.42|455.32|458.93|454.83|20
1633374930000|2021-10-04 19:15:30|459.28|455.18|459.29|455.19|459.35|455.25|459.21|455.11|10
1633374940000|2021-10-04 19:15:40|459.28|455.18|459.4|455.3|459.4|455.3|459.24|455.14|14
1633374950000|2021-10-04 19:15:50|459.35|455.25|459.45|455.35|459.47|455.37|459.35|455.25|4
1633374960000|2021-10-04 19:16:00|459.4|455.3|459.4|455.3|459.5|455.4|459.4|455.3|9
1633374970000|2021-10-04 19:16:10|459.42|455.32|459.33|455.23|459.46|455.36|459.33|455.23|14
1633374980000|2021-10-04 19:16:20|459.36|455.26|459.34|455.24|459.4|455.3|459.31|455.21|9
1633374990000|2021-10-04 19:16:30|459.4|455.3|459.4|455.3|459.45|455.35|459.38|455.28|8
1633375000000|2021-10-04 19:16:40|459.35|455.25|459.51|455.41|459.55|455.45|459.35|455.25|13
1633375010000|2021-10-04 19:16:50|459.5|455.4|459.48|455.38|459.51|455.41|459.48|455.38|4
1633375020000|2021-10-04 19:17:00|459.43|455.33|459.16|455.06|459.43|455.33|459.1|455|16
1633375030000|2021-10-04 19:17:10|459.15|455.05|459.37|455.27|459.43|455.33|459.15|455.05|16
1633375040000|2021-10-04 19:17:20|459.38|455.28|459.12|455.02|459.4|455.3|459.05|454.95|24
1633375050000|2021-10-04 19:17:30|459.1|455|458.29|454.19|459.1|455|458.29|454.19|30
1633375060000|2021-10-04 19:17:40|458.25|454.15|458.08|453.98|458.28|454.18|458.06|453.96|22
1633375070000|2021-10-04 19:17:50|458.06|453.96|457.82|453.72|458.06|453.96|457.75|453.65|24
1633375080000|2021-10-04 19:18:00|457.75|453.65|457.97|453.87|457.97|453.87|457.75|453.65|18
1633375090000|2021-10-04 19:18:10|457.98|453.88|458.2|454.1|458.25|454.15|457.98|453.88|20
1633375100000|2021-10-04 19:18:20|458.21|454.11|458.09|453.99|458.22|454.12|458.03|453.93|20
1633375110000|2021-10-04 19:18:30|458|453.9|458.34|454.24|458.4|454.3|458|453.9|31
1633375120000|2021-10-04 19:18:40|458.35|454.25|458.55|454.45|458.55|454.45|458.35|454.25|18
1633375130000|2021-10-04 19:18:50|458.56|454.46|458.65|454.55|458.66|454.56|458.4|454.3|24
1633375140000|2021-10-04 19:19:00|458.66|454.56|458.55|454.45|458.76|454.66|458.48|454.38|22
1633375150000|2021-10-04 19:19:10|458.49|454.39|458.53|454.43|458.7|454.6|458.33|454.23|26
1633375160000|2021-10-04 19:19:20|458.54|454.44|458.74|454.64|458.74|454.64|458.49|454.39|15
1633375170000|2021-10-04 19:19:30|458.66|454.56|458.96|454.86|458.96|454.86|458.66|454.56|21
1633375180000|2021-10-04 19:19:40|458.84|454.74|458.85|454.75|458.89|454.79|458.76|454.66|12
1633375190000|2021-10-04 19:19:50|458.86|454.76|458.89|454.79|458.92|454.82|458.86|454.76|10
1633375200000|2021-10-04 19:20:00|458.9|454.8|458.79|454.69|458.96|454.86|458.79|454.69|12
1633375210000|2021-10-04 19:20:10|458.76|454.66|458.81|454.71|458.83|454.73|458.76|454.66|12
1633375220000|2021-10-04 19:20:20|458.82|454.72|458.92|454.82|459.14|455.04|458.78|454.68|19
1633375230000|2021-10-04 19:20:30|459.06|454.96|459.14|455.04|459.14|455.04|458.91|454.81|10
1633375240000|2021-10-04 19:20:40|459.07|454.97|459.06|454.96|459.14|455.04|458.97|454.87|7
1633375250000|2021-10-04 19:20:50|458.99|454.89|458.94|454.84|459.05|454.95|458.78|454.68|18
1633375260000|2021-10-04 19:21:00|458.95|454.85|459.06|454.96|459.06|454.96|458.9|454.8|16
1633375270000|2021-10-04 19:21:10|459.08|454.98|459.12|455.02|459.12|455.02|459.03|454.93|8
1633375280000|2021-10-04 19:21:20|459.05|454.95|458.57|454.47|459.13|455.03|458.54|454.44|20
1633375290000|2021-10-04 19:21:30|458.54|454.44|457.99|453.89|458.54|454.44|457.92|453.82|23
1633375300000|2021-10-04 19:21:40|457.94|453.84|457.87|453.77|458.07|453.97|457.86|453.76|14
1633375310000|2021-10-04 19:21:50|457.84|453.74|458.02|453.92|458.05|453.95|457.84|453.74|15
1633375320000|2021-10-04 19:22:00|458.05|453.95|457.96|453.86|458.05|453.95|457.95|453.85|14
1633375330000|2021-10-04 19:22:10|457.95|453.85|457.77|453.67|457.96|453.86|457.65|453.55|24
1633375340000|2021-10-04 19:22:20|457.7|453.6|457.2|453.1|457.75|453.65|457.2|453.1|27
1633375350000|2021-10-04 19:22:30|457.22|453.12|457.29|453.19|457.38|453.28|457.15|453.05|22
1633375360000|2021-10-04 19:22:40|457.31|453.21|457.55|453.45|457.57|453.47|457.28|453.18|29
1633375370000|2021-10-04 19:22:50|457.45|453.35|457.65|453.55|457.76|453.66|457.45|453.35|20
1633375380000|2021-10-04 19:23:00|457.73|453.63|457.86|453.76|457.86|453.76|457.71|453.61|17
1633375390000|2021-10-04 19:23:10|457.96|453.86|458.04|453.94|458.04|453.94|457.92|453.82|20
1633375400000|2021-10-04 19:23:20|458.05|453.95|457.78|453.68|458.05|453.95|457.78|453.68|20
1633375410000|2021-10-04 19:23:30|457.8|453.7|457.2|453.1|457.8|453.7|457.2|453.1|26
1633375420000|2021-10-04 19:23:40|457.28|453.18|457.3|453.2|457.47|453.37|457.06|452.96|23
1633375430000|2021-10-04 19:23:50|457.41|453.31|457.42|453.32|457.42|453.32|457.25|453.15|27
1633375440000|2021-10-04 19:24:00|457.46|453.36|457.24|453.14|457.46|453.36|457.19|453.09|23
1633375450000|2021-10-04 19:24:10|457.26|453.16|457.3|453.2|457.3|453.2|457.15|453.05|22
1633375460000|2021-10-04 19:24:20|457.34|453.24|456.9|452.8|457.4|453.3|456.9|452.8|17
1633375470000|2021-10-04 19:24:30|456.92|452.82|456.96|452.86|456.96|452.86|456.8|452.7|20
1633375480000|2021-10-04 19:24:40|456.97|452.87|457.32|453.22|457.32|453.22|456.9|452.8|28
1633375490000|2021-10-04 19:24:50|457.33|453.23|457.28|453.18|457.49|453.39|457.23|453.13|22
1633375500000|2021-10-04 19:25:00|457.31|453.21|457.23|453.13|457.38|453.28|457.14|453.04|24
1633375510000|2021-10-04 19:25:10|457.22|453.12|457.16|453.06|457.28|453.18|457.05|452.95|19
1633375520000|2021-10-04 19:25:20|457.21|453.11|457.33|453.23|457.35|453.25|457.18|453.08|24
1633375530000|2021-10-04 19:25:30|457.34|453.24|457.52|453.42|457.53|453.43|457.25|453.15|18
1633375540000|2021-10-04 19:25:40|457.55|453.45|457.57|453.47|457.6|453.5|457.48|453.38|17
1633375550000|2021-10-04 19:25:50|457.6|453.5|457.76|453.66|457.76|453.66|457.5|453.4|19
1633375560000|2021-10-04 19:26:00|457.77|453.67|457.82|453.72|457.82|453.72|457.73|453.63|9
1633375570000|2021-10-04 19:26:10|457.8|453.7|457.8|453.7|457.86|453.76|457.6|453.5|21
1633375590000|2021-10-04 19:26:30|457.79|453.69|457.6|453.5|457.79|453.69|457.55|453.45|8
1633375600000|2021-10-04 19:26:40|457.51|453.41|457.45|453.35|457.52|453.42|457.35|453.25|20
1633375610000|2021-10-04 19:26:50|457.58|453.48|457.47|453.37|457.59|453.49|457.38|453.28|12
1633375620000|2021-10-04 19:27:00|457.48|453.38|457.31|453.21|457.49|453.39|457.3|453.2|7
1633375630000|2021-10-04 19:27:10|457.23|453.13|457.02|452.92|457.23|453.13|456.96|452.86|22
1633375640000|2021-10-04 19:27:20|457.01|452.91|457.06|452.96|457.06|452.96|456.95|452.85|17
1633375650000|2021-10-04 19:27:30|457.07|452.97|457.03|452.93|457.1|453|457|452.9|16
1633375660000|2021-10-04 19:27:40|457|452.9|456.95|452.85|457.07|452.97|456.95|452.85|11
1633375670000|2021-10-04 19:27:50|456.96|452.86|457.21|453.11|457.21|453.11|456.95|452.85|13
1633375680000|2021-10-04 19:28:00|457.15|453.05|457.23|453.13|457.25|453.15|457.1|453|9
1633375690000|2021-10-04 19:28:10|457.17|453.07|457.43|453.33|457.43|453.33|457.12|453.02|15
1633375700000|2021-10-04 19:28:20|457.44|453.34|457.5|453.4|457.53|453.43|457.42|453.32|18
1633375710000|2021-10-04 19:28:30|457.51|453.41|457.4|453.3|457.51|453.41|457.4|453.3|11
1633375720000|2021-10-04 19:28:40|457.37|453.27|457.13|453.03|457.42|453.32|456.9|452.8|19
1633375730000|2021-10-04 19:28:50|457.06|452.96|457.06|452.96|457.09|452.99|456.97|452.87|26
1633375740000|2021-10-04 19:29:00|457.07|452.97|457.02|452.92|457.09|452.99|457.02|452.92|12
1633375750000|2021-10-04 19:29:10|457|452.9|456.9|452.8|457.08|452.98|456.9|452.8|5
1633375760000|2021-10-04 19:29:20|456.94|452.84|456.82|452.72|456.94|452.84|456.8|452.7|12
1633375770000|2021-10-04 19:29:30|456.87|452.77|456.8|452.7|456.89|452.79|456.7|452.6|10
1633375780000|2021-10-04 19:29:40|456.79|452.69|456.56|452.46|456.86|452.76|456.56|452.46|14
1633375790000|2021-10-04 19:29:50|456.59|452.49|456.35|452.25|456.59|452.49|456.3|452.2|12
1633375800000|2021-10-04 19:30:00|456.37|452.27|456.81|452.71|456.81|452.71|456.3|452.2|22
1633375810000|2021-10-04 19:30:10|456.8|452.7|456.83|452.73|456.91|452.81|456.79|452.69|16
1633375820000|2021-10-04 19:30:20|456.84|452.74|456.84|452.74|456.89|452.79|456.8|452.7|12
1633375830000|2021-10-04 19:30:30|456.88|452.78|456.7|452.6|456.9|452.8|456.68|452.58|18
1633375840000|2021-10-04 19:30:40|456.67|452.57|456.6|452.5|456.67|452.57|456.55|452.45|11
1633375850000|2021-10-04 19:30:50|456.57|452.47|456.71|452.61|456.75|452.65|456.52|452.42|23
1633375860000|2021-10-04 19:31:00|456.7|452.6|457.01|452.91|457.06|452.96|456.7|452.6|24
1633375870000|2021-10-04 19:31:10|457|452.9|457.1|453|457.1|453|456.98|452.88|11
1633375880000|2021-10-04 19:31:20|457.14|453.04|457.07|452.97|457.14|453.04|457.07|452.97|3
1633375890000|2021-10-04 19:31:30|457.1|453|457.04|452.94|457.11|453.01|457.04|452.94|9
1633375900000|2021-10-04 19:31:40|457.06|452.96|457.11|453.01|457.11|453.01|457.06|452.96|12
1633375910000|2021-10-04 19:31:50|457.1|453|457.25|453.15|457.25|453.15|457.1|453|17
1633375920000|2021-10-04 19:32:00|457.26|453.16|457.28|453.18|457.34|453.24|457.2|453.1|18
1633375930000|2021-10-04 19:32:10|457.21|453.11|457.1|453|457.22|453.12|457.1|453|16
1633375940000|2021-10-04 19:32:20|457.15|453.05|457.25|453.15|457.34|453.24|457.15|453.05|17
1633375950000|2021-10-04 19:32:30|457.34|453.24|457.2|453.1|457.34|453.24|457.15|453.05|7
1633375960000|2021-10-04 19:32:40|457.19|453.09|457.18|453.08|457.19|453.09|457.1|453|11
1633375970000|2021-10-04 19:32:50|457.1|453|457.11|453.01|457.12|453.02|457.08|452.98|10
1633375980000|2021-10-04 19:33:00|457.12|453.02|457.1|453|457.12|453.02|456.94|452.84|14
1633375990000|2021-10-04 19:33:10|457.15|453.05|457.25|453.15|457.25|453.15|457.1|453|11
1633376000000|2021-10-04 19:33:20|457.28|453.18|457.41|453.31|457.45|453.35|457.28|453.18|12
1633376010000|2021-10-04 19:33:30|457.42|453.32|457.59|453.49|457.6|453.5|457.42|453.32|22
1633376020000|2021-10-04 19:33:40|457.6|453.5|457.47|453.37|457.63|453.53|457.35|453.25|20
1633376030000|2021-10-04 19:33:50|457.48|453.38|457.52|453.42|457.57|453.47|457.45|453.35|20
1633376040000|2021-10-04 19:34:00|457.5|453.4|457.51|453.41|457.52|453.42|457.47|453.37|11
1633376050000|2021-10-04 19:34:10|457.5|453.4|457.26|453.16|457.58|453.48|457.26|453.16|17
1633376060000|2021-10-04 19:34:20|457.2|453.1|457.26|453.16|457.32|453.22|457.15|453.05|18
1633376070000|2021-10-04 19:34:30|457.25|453.15|457.33|453.23|457.4|453.3|457.25|453.15|16
1633376080000|2021-10-04 19:34:40|457.3|453.2|457.26|453.16|457.3|453.2|457.14|453.04|11
1633376090000|2021-10-04 19:34:50|457.25|453.15|457.22|453.12|457.26|453.16|457.22|453.12|4
1633376100000|2021-10-04 19:35:00|457.23|453.13|457.23|453.13|457.25|453.15|457.04|452.94|21
1633376110000|2021-10-04 19:35:10|457.22|453.12|457.13|453.03|457.24|453.14|457.13|453.03|23
1633376120000|2021-10-04 19:35:20|457.22|453.12|457.34|453.24|457.4|453.3|457.12|453.02|13
1633376130000|2021-10-04 19:35:30|457.35|453.25|457.53|453.43|457.54|453.44|457.35|453.25|11
1633376140000|2021-10-04 19:35:40|457.61|453.51|457.61|453.51|457.63|453.53|457.55|453.45|11
1633376150000|2021-10-04 19:35:50|457.64|453.54|457.42|453.32|457.64|453.54|457.2|453.1|22
1633376160000|2021-10-04 19:36:00|457.4|453.3|457.51|453.41|457.53|453.43|457.4|453.3|14
1633376170000|2021-10-04 19:36:10|457.55|453.45|457.4|453.3|457.56|453.46|457.4|453.3|12
1633376180000|2021-10-04 19:36:20|457.42|453.32|457.4|453.3|457.42|453.32|457.36|453.26|7
1633376190000|2021-10-04 19:36:30|457.47|453.37|457.47|453.37|457.48|453.38|457.4|453.3|5
1633376200000|2021-10-04 19:36:40|457.41|453.31|457.39|453.29|457.47|453.37|457.39|453.29|7
1633376210000|2021-10-04 19:36:50|457.4|453.3|457.38|453.28|457.52|453.42|457.38|453.28|18
1633376220000|2021-10-04 19:37:00|457.48|453.38|457.28|453.18|457.48|453.38|457.2|453.1|23
1633376230000|2021-10-04 19:37:10|457.27|453.17|457.22|453.12|457.27|453.17|457.2|453.1|13
1633376240000|2021-10-04 19:37:20|457.2|453.1|457.09|452.99|457.22|453.12|456.99|452.89|22
1633376250000|2021-10-04 19:37:30|457.11|453.01|457.19|453.09|457.22|453.12|457.11|453.01|26
1633376260000|2021-10-04 19:37:40|457.2|453.1|457.22|453.12|457.22|453.12|457.1|453|17
1633376270000|2021-10-04 19:37:50|457.21|453.11|457.12|453.02|457.27|453.17|457.11|453.01|18
1633376280000|2021-10-04 19:38:00|457.11|453.01|457|452.9|457.11|453.01|457|452.9|2
1633376290000|2021-10-04 19:38:10|457.05|452.95|457.15|453.05|457.23|453.13|457.05|452.95|11
1633376300000|2021-10-04 19:38:20|457.16|453.06|457.1|453|457.16|453.06|457.1|453|5
1633376310000|2021-10-04 19:38:30|457|452.9|457|452.9|457|452.9|457|452.9|1
1633376320000|2021-10-04 19:38:40|456.95|452.85|456.73|452.63|456.98|452.88|456.73|452.63|16
1633376330000|2021-10-04 19:38:50|456.72|452.62|456.72|452.62|456.79|452.69|456.7|452.6|18
1633376340000|2021-10-04 19:39:00|456.76|452.66|456.7|452.6|456.94|452.84|456.68|452.58|22
1633376350000|2021-10-04 19:39:10|456.72|452.62|456.75|452.65|456.8|452.7|456.7|452.6|20
1633376360000|2021-10-04 19:39:20|456.8|452.7|456.78|452.68|456.8|452.7|456.74|452.64|8
1633376370000|2021-10-04 19:39:30|456.75|452.65|456.88|452.78|456.89|452.79|456.75|452.65|10
1633376380000|2021-10-04 19:39:40|456.86|452.76|456.84|452.74|456.87|452.77|456.84|452.74|6
1633376390000|2021-10-04 19:39:50|456.85|452.75|456.78|452.68|456.89|452.79|456.78|452.68|18
1633376400000|2021-10-04 19:40:00|456.83|452.73|456.91|452.81|456.91|452.81|456.7|452.6|19
1633376410000|2021-10-04 19:40:10|456.89|452.79|456.95|452.85|456.98|452.88|456.86|452.76|8
1633376420000|2021-10-04 19:40:20|456.97|452.87|457.1|453|457.2|453.1|456.97|452.87|17
1633376430000|2021-10-04 19:40:30|457.15|453.05|457.08|452.98|457.15|453.05|457.05|452.95|9
1633376440000|2021-10-04 19:40:40|457.05|452.95|457.09|452.99|457.12|453.02|457.05|452.95|17
1633376450000|2021-10-04 19:40:50|457.08|452.98|457.12|453.02|457.16|453.06|457.08|452.98|7
1633376460000|2021-10-04 19:41:00|457.05|452.95|457.45|453.35|457.46|453.36|457.05|452.95|13
1633376470000|2021-10-04 19:41:10|457.42|453.32|457.5|453.4|457.53|453.43|457.4|453.3|14
1633376480000|2021-10-04 19:41:20|457.51|453.41|457.5|453.4|457.51|453.41|457.46|453.36|8
1633376490000|2021-10-04 19:41:30|457.47|453.37|457.62|453.52|457.62|453.52|457.47|453.37|6
1633376500000|2021-10-04 19:41:40|457.59|453.49|457.66|453.56|457.66|453.56|457.59|453.49|4
1633376510000|2021-10-04 19:41:50|457.67|453.57|457.66|453.56|457.67|453.57|457.61|453.51|12
1633376520000|2021-10-04 19:42:00|457.64|453.54|457.64|453.54|457.65|453.55|457.61|453.51|5
1633376530000|2021-10-04 19:42:10|457.62|453.52|457.83|453.73|457.85|453.75|457.62|453.52|20
1633376540000|2021-10-04 19:42:20|457.8|453.7|457.8|453.7|457.8|453.7|457.8|453.7|1
1633376550000|2021-10-04 19:42:30|457.84|453.74|457.75|453.65|457.84|453.74|457.75|453.65|5
1633376560000|2021-10-04 19:42:40|457.87|453.77|457.86|453.76|457.9|453.8|457.79|453.69|11
1633376570000|2021-10-04 19:42:50|457.87|453.77|458|453.9|458.06|453.96|457.8|453.7|10
1633376580000|2021-10-04 19:43:00|458.01|453.91|458|453.9|458.2|454.1|457.98|453.88|11
1633376590000|2021-10-04 19:43:10|458.05|453.95|457.98|453.88|458.1|454|457.84|453.74|19
1633376600000|2021-10-04 19:43:20|457.95|453.85|458.05|453.95|458.1|454|457.95|453.85|7
1633376610000|2021-10-04 19:43:30|458.06|453.96|458.15|454.05|458.15|454.05|458|453.9|12
1633376620000|2021-10-04 19:43:40|458.1|454|458.25|454.15|458.3|454.2|458.1|454|8
1633376630000|2021-10-04 19:43:50|458.26|454.16|458.2|454.1|458.45|454.35|458.17|454.07|21
1633376640000|2021-10-04 19:44:00|458.19|454.09|458.08|453.98|458.21|454.11|458.07|453.97|20
1633376650000|2021-10-04 19:44:10|458.06|453.96|457.85|453.75|458.08|453.98|457.8|453.7|11
1633376660000|2021-10-04 19:44:20|457.86|453.76|458|453.9|458.01|453.91|457.85|453.75|16
1633376670000|2021-10-04 19:44:30|457.99|453.89|457.97|453.87|458|453.9|457.97|453.87|6
1633376680000|2021-10-04 19:44:40|457.92|453.82|458.2|454.1|458.2|454.1|457.92|453.82|16
1633376690000|2021-10-04 19:44:50|458.15|454.05|458.05|453.95|458.15|454.05|458|453.9|16
1633376700000|2021-10-04 19:45:00|458.1|454|458.27|454.17|458.27|454.17|458.1|454|6
1633376710000|2021-10-04 19:45:10|458.26|454.16|458.44|454.34|458.5|454.4|458.26|454.16|14
1633376720000|2021-10-04 19:45:20|458.41|454.31|458.44|454.34|458.48|454.38|458.41|454.31|17
1633376730000|2021-10-04 19:45:30|458.48|454.38|458.32|454.22|458.48|454.38|458.32|454.22|9
1633376740000|2021-10-04 19:45:40|458.33|454.23|458.25|454.15|458.33|454.23|458.18|454.08|10
1633376750000|2021-10-04 19:45:50|458.22|454.12|458.28|454.18|458.45|454.35|458.2|454.1|15
1633376760000|2021-10-04 19:46:00|458.25|454.15|458.52|454.42|458.56|454.46|458.19|454.09|21
1633376770000|2021-10-04 19:46:10|458.53|454.43|458.51|454.41|458.53|454.43|458.4|454.3|23
1633376780000|2021-10-04 19:46:20|458.5|454.4|458.44|454.34|458.54|454.44|458.43|454.33|19
1633376790000|2021-10-04 19:46:30|458.4|454.3|458.2|454.1|458.41|454.31|458.2|454.1|13
1633376800000|2021-10-04 19:46:40|458.21|454.11|458.1|454|458.21|454.11|458.01|453.91|15
1633376810000|2021-10-04 19:46:50|458.15|454.05|458.13|454.03|458.16|454.06|458.05|453.95|14
1633376820000|2021-10-04 19:47:00|458.17|454.07|457.8|453.7|458.17|454.07|457.8|453.7|16
1633376830000|2021-10-04 19:47:10|457.85|453.75|457.55|453.45|457.85|453.75|457.5|453.4|14
1633376840000|2021-10-04 19:47:20|457.5|453.4|457.4|453.3|457.5|453.4|457.35|453.25|11
1633376850000|2021-10-04 19:47:30|457.3|453.2|457.54|453.44|457.57|453.47|457.3|453.2|16
1633376860000|2021-10-04 19:47:40|457.55|453.45|457.58|453.48|457.67|453.57|457.5|453.4|14
1633376870000|2021-10-04 19:47:50|457.6|453.5|457.45|453.35|457.61|453.51|457.4|453.3|15
1633376880000|2021-10-04 19:48:00|457.47|453.37|457.62|453.52|457.62|453.52|457.42|453.32|11
1633376890000|2021-10-04 19:48:10|457.63|453.53|457.74|453.64|457.76|453.66|457.6|453.5|20
1633376900000|2021-10-04 19:48:20|457.7|453.6|457.7|453.6|457.71|453.61|457.6|453.5|10
1633376910000|2021-10-04 19:48:30|457.63|453.53|457.58|453.48|457.65|453.55|457.55|453.45|14
1633376920000|2021-10-04 19:48:40|457.59|453.49|457.52|453.42|457.59|453.49|457.5|453.4|11
1633376930000|2021-10-04 19:48:50|457.57|453.47|457.47|453.37|457.58|453.48|457.47|453.37|9
1633376940000|2021-10-04 19:49:00|457.53|453.43|457.77|453.67|457.8|453.7|457.48|453.38|10
1633376950000|2021-10-04 19:49:10|457.7|453.6|457.8|453.7|457.82|453.72|457.7|453.6|13
1633376960000|2021-10-04 19:49:20|457.78|453.68|457.6|453.5|457.84|453.74|457.6|453.5|11
1633376970000|2021-10-04 19:49:30|457.5|453.4|457.51|453.41|457.58|453.48|457.5|453.4|5
1633376980000|2021-10-04 19:49:40|457.5|453.4|457.5|453.4|457.51|453.41|457.49|453.39|9
1633376990000|2021-10-04 19:49:50|457.48|453.38|457.5|453.4|457.5|453.4|457.48|453.38|3
1633377000000|2021-10-04 19:50:00|457.48|453.38|456.8|452.7|457.48|453.38|456.8|452.7|13
1633377010000|2021-10-04 19:50:10|456.76|452.66|456.65|452.55|456.8|452.7|456.62|452.52|18
1633377020000|2021-10-04 19:50:20|456.7|452.6|456.85|452.75|456.89|452.79|456.65|452.55|15
1633377030000|2021-10-04 19:50:30|456.81|452.71|457.15|453.05|457.15|453.05|456.81|452.71|16
1633377040000|2021-10-04 19:50:40|457.2|453.1|457.18|453.08|457.24|453.14|457.08|452.98|19
1633377050000|2021-10-04 19:50:50|457.13|453.03|457.06|452.96|457.13|453.03|457.02|452.92|17
1633377060000|2021-10-04 19:51:00|457.07|452.97|457.1|453|457.13|453.03|457.03|452.93|19
1633377070000|2021-10-04 19:51:10|457.11|453.01|457.22|453.12|457.22|453.12|457.04|452.94|3
1633377080000|2021-10-04 19:51:20|457.2|453.1|457.22|453.12|457.33|453.23|457.15|453.05|8
1633377090000|2021-10-04 19:51:30|457.2|453.1|457.27|453.17|457.3|453.2|457.2|453.1|11
1633377100000|2021-10-04 19:51:40|457.28|453.18|457.07|452.97|457.28|453.18|456.94|452.84|20
1633377110000|2021-10-04 19:51:50|457|452.9|457.21|453.11|457.21|453.11|457|452.9|7
1633377120000|2021-10-04 19:52:00|457.2|453.1|457.1|453|457.25|453.15|457.09|452.99|14
1633377130000|2021-10-04 19:52:10|457.16|453.06|457.32|453.22|457.43|453.33|457.1|453|18
1633377140000|2021-10-04 19:52:20|457.31|453.21|457.36|453.26|457.44|453.34|457.31|453.21|11
1633377150000|2021-10-04 19:52:30|457.41|453.31|457.4|453.3|457.49|453.39|457.35|453.25|11
1633377160000|2021-10-04 19:52:40|457.39|453.29|457.33|453.23|457.48|453.38|457.33|453.23|10
1633377170000|2021-10-04 19:52:50|457.34|453.24|457.46|453.36|457.51|453.41|457.34|453.24|18
1633377180000|2021-10-04 19:53:00|457.47|453.37|457.48|453.38|457.5|453.4|457.45|453.35|12
1633377190000|2021-10-04 19:53:10|457.49|453.39|457.47|453.37|457.5|453.4|457.44|453.34|6
1633377200000|2021-10-04 19:53:20|457.5|453.4|457.45|453.35|457.51|453.41|457.42|453.32|9
1633377210000|2021-10-04 19:53:30|457.46|453.36|457.75|453.65|457.75|453.65|457.43|453.33|16
1633377220000|2021-10-04 19:53:40|457.7|453.6|457.85|453.75|457.85|453.75|457.63|453.53|9
1633377230000|2021-10-04 19:53:50|457.8|453.7|457.7|453.6|457.8|453.7|457.7|453.6|2
1633377240000|2021-10-04 19:54:00|457.65|453.55|457.7|453.6|457.83|453.73|457.65|453.55|6
1633377250000|2021-10-04 19:54:10|457.76|453.66|457.9|453.8|457.9|453.8|457.7|453.6|13
1633377260000|2021-10-04 19:54:20|457.87|453.77|457.8|453.7|457.87|453.77|457.8|453.7|6
1633377270000|2021-10-04 19:54:30|457.91|453.81|458.05|453.95|458.27|454.17|457.91|453.81|20
1633377280000|2021-10-04 19:54:40|458.15|454.05|458.23|454.13|458.3|454.2|458.1|454|17
1633377290000|2021-10-04 19:54:50|458.37|454.27|458.31|454.21|458.53|454.43|458.31|454.21|25
1633377300000|2021-10-04 19:55:00|458.32|454.22|458.43|454.33|458.5|454.4|458.3|454.2|12
1633377310000|2021-10-04 19:55:10|458.4|454.3|458.85|454.75|458.85|454.75|458.4|454.3|27
1633377320000|2021-10-04 19:55:20|458.86|454.76|458.88|454.78|458.9|454.8|458.84|454.74|11
1633377330000|2021-10-04 19:55:30|458.86|454.76|459.05|454.95|459.12|455.02|458.84|454.74|19
1633377340000|2021-10-04 19:55:40|459.1|455|459.1|455|459.18|455.08|459.01|454.91|12
1633377350000|2021-10-04 19:55:50|459.09|454.99|459.13|455.03|459.18|455.08|459.09|454.99|10
1633377360000|2021-10-04 19:56:00|459.12|455.02|459.1|455|459.15|455.05|459|454.9|12
1633377370000|2021-10-04 19:56:10|459.13|455.03|459.23|455.13|459.27|455.17|459.13|455.03|18
1633377380000|2021-10-04 19:56:20|459.24|455.14|459.2|455.1|459.24|455.14|459.19|455.09|10
1633377390000|2021-10-04 19:56:30|459.21|455.11|459.24|455.14|459.24|455.14|459.19|455.09|10
1633377400000|2021-10-04 19:56:40|459.25|455.15|459.2|455.1|459.28|455.18|459.2|455.1|11
1633377410000|2021-10-04 19:56:50|459.21|455.11|458.9|454.8|459.21|455.11|458.9|454.8|7
1633377420000|2021-10-04 19:57:00|458.94|454.84|458.76|454.66|458.94|454.84|458.76|454.66|6
1633377430000|2021-10-04 19:57:10|458.8|454.7|458.8|454.7|458.8|454.7|458.69|454.59|9
1633377440000|2021-10-04 19:57:20|458.9|454.8|458.95|454.85|459|454.9|458.8|454.7|21
1633377450000|2021-10-04 19:57:30|458.94|454.84|458.8|454.7|458.94|454.84|458.75|454.65|9
1633377470000|2021-10-04 19:57:50|458.7|454.6|458.8|454.7|458.8|454.7|458.66|454.56|4
1633377480000|2021-10-04 19:58:00|458.7|454.6|458.6|454.5|458.73|454.63|458.6|454.5|14
1633377490000|2021-10-04 19:58:10|458.55|454.45|458.5|454.4|458.55|454.45|458.49|454.39|4
1633377500000|2021-10-04 19:58:20|458.45|454.35|458.93|454.83|459|454.9|458.4|454.3|20
1633377510000|2021-10-04 19:58:30|458.95|454.85|458.85|454.75|459|454.9|458.81|454.71|16
1633377520000|2021-10-04 19:58:40|458.77|454.67|458.6|454.5|458.8|454.7|458.6|454.5|8
1633377530000|2021-10-04 19:58:50|458.57|454.47|458.6|454.5|458.6|454.5|458.52|454.42|11
1633377540000|2021-10-04 19:59:00|458.58|454.48|458.48|454.38|458.58|454.48|458.4|454.3|9
1633377550000|2021-10-04 19:59:10|458.5|454.4|458|453.9|458.5|454.4|458|453.9|16
1633377560000|2021-10-04 19:59:20|457.95|453.85|457.81|453.71|458.17|454.07|457.8|453.7|10
1633377570000|2021-10-04 19:59:30|457.8|453.7|457.8|453.7|457.85|453.75|457.8|453.7|8
1633377580000|2021-10-04 19:59:40|457.9|453.8|458.02|453.92|458.02|453.92|457.8|453.7|17
1633377590000|2021-10-04 19:59:50|458|453.9|458.1|454|458.23|454.13|458|453.9|19
1633377600000|2021-10-04 20:00:00|458.17|454.07|458.7|454.6|458.75|454.65|458.1|454|26
1633377610000|2021-10-04 20:00:10|458.71|454.61|459.2|455.1|459.2|455.1|458.71|454.61|32
1633377620000|2021-10-04 20:00:20|459.1|455|459.04|454.94|459.12|455.02|458.93|454.83|31
1633377630000|2021-10-04 20:00:30|459.05|454.95|458.97|454.87|459.18|455.08|458.97|454.87|22
1633377640000|2021-10-04 20:00:40|458.95|454.85|458.55|454.45|458.95|454.85|458.54|454.44|27
1633377650000|2021-10-04 20:00:50|458.54|454.44|458.57|454.47|458.58|454.48|458.42|454.32|25
1633377660000|2021-10-04 20:01:00|458.54|454.44|458.41|454.31|458.54|454.44|458.37|454.27|23
1633377670000|2021-10-04 20:01:10|458.4|454.3|458.1|454|458.46|454.36|458.1|454|24
1633377680000|2021-10-04 20:01:20|458.15|454.05|458.21|454.11|458.21|454.11|457.7|453.6|24
1633377690000|2021-10-04 20:01:30|458.3|454.2|458.25|454.15|458.42|454.32|458.11|454.01|30
1633377700000|2021-10-04 20:01:40|458.24|454.14|458.15|454.05|458.25|454.15|458.1|454|15
1633377710000|2021-10-04 20:01:50|458.18|454.08|458.05|453.95|458.23|454.13|458.05|453.95|21
1633377720000|2021-10-04 20:02:00|457.95|453.85|457.91|453.81|458.13|454.03|457.91|453.81|19
1633377730000|2021-10-04 20:02:10|457.87|453.77|457.79|453.69|457.99|453.89|457.79|453.69|10
1633377740000|2021-10-04 20:02:20|458|453.9|457.94|453.84|458|453.9|457.82|453.72|12
1633377750000|2021-10-04 20:02:30|457.9|453.8|457.7|453.6|457.9|453.8|457.69|453.59|9
1633377760000|2021-10-04 20:02:40|457.64|453.54|457.6|453.5|457.65|453.55|457.6|453.5|14
1633377770000|2021-10-04 20:02:50|457.66|453.56|457.45|453.35|457.66|453.56|457.45|453.35|6
1633377780000|2021-10-04 20:03:00|457.3|453.2|457.05|452.95|457.36|453.26|457.05|452.95|15
1633377790000|2021-10-04 20:03:10|457.03|452.93|457.04|452.94|457.05|452.95|456.97|452.87|19
1633377800000|2021-10-04 20:03:20|457.03|452.93|456.92|452.82|457.04|452.94|456.92|452.82|15
1633377810000|2021-10-04 20:03:30|456.91|452.81|456.91|452.81|456.95|452.85|456.88|452.78|12
1633377820000|2021-10-04 20:03:40|456.86|452.76|457.11|453.01|457.14|453.04|456.86|452.76|22
1633377830000|2021-10-04 20:03:50|457.12|453.02|456.96|452.86|457.2|453.1|456.96|452.86|17
1633377840000|2021-10-04 20:04:00|456.97|452.87|456.93|452.83|456.97|452.87|456.93|452.83|10
1633377850000|2021-10-04 20:04:10|456.92|452.82|456.82|452.72|456.92|452.82|456.74|452.64|20
1633377860000|2021-10-04 20:04:20|456.85|452.75|456.65|452.55|456.85|452.75|456.65|452.55|11
1633377870000|2021-10-04 20:04:30|456.63|452.53|456.31|452.21|456.63|452.53|456.31|452.21|15
1633377880000|2021-10-04 20:04:40|456.27|452.17|456.33|452.23|456.33|452.23|456.21|452.11|16
1633377890000|2021-10-04 20:04:50|456.34|452.24|456.64|452.54|456.64|452.54|456.34|452.24|20
1633377900000|2021-10-04 20:05:00|456.65|452.55|456.72|452.62|456.75|452.65|456.62|452.52|12
1633377910000|2021-10-04 20:05:10|456.75|452.65|456.69|452.59|456.75|452.65|456.64|452.54|10
1633377920000|2021-10-04 20:05:20|456.63|452.53|456.68|452.58|456.81|452.71|456.63|452.53|18
1633377930000|2021-10-04 20:05:30|456.65|452.55|456.63|452.53|456.68|452.58|456.44|452.34|22
1633377940000|2021-10-04 20:05:40|456.62|452.52|456.8|452.7|456.9|452.8|456.59|452.49|25
1633377950000|2021-10-04 20:05:50|456.83|452.73|456.85|452.75|456.96|452.86|456.74|452.64|20
1633377960000|2021-10-04 20:06:00|456.87|452.77|457.07|452.97|457.07|452.97|456.87|452.77|16
1633377970000|2021-10-04 20:06:10|457.1|453|457.09|452.99|457.11|453.01|457.08|452.98|5
1633377980000|2021-10-04 20:06:20|457.05|452.95|456.73|452.63|457.1|453|456.73|452.63|16
1633377990000|2021-10-04 20:06:30|456.66|452.56|456.79|452.69|456.79|452.69|456.65|452.55|13
1633378000000|2021-10-04 20:06:40|456.77|452.67|456.78|452.68|456.88|452.78|456.7|452.6|17
1633378010000|2021-10-04 20:06:50|456.8|452.7|456.95|452.85|456.95|452.85|456.8|452.7|17
1633378020000|2021-10-04 20:07:00|456.87|452.77|456.88|452.78|456.93|452.83|456.8|452.7|17
1633378030000|2021-10-04 20:07:10|456.92|452.82|457.07|452.97|457.09|452.99|456.9|452.8|13
1633378040000|2021-10-04 20:07:20|457.08|452.98|456.58|452.48|457.09|452.99|456.58|452.48|16
1633378050000|2021-10-04 20:07:30|456.59|452.49|456.62|452.52|456.66|452.56|456.55|452.45|14
1633378060000|2021-10-04 20:07:40|456.63|452.53|456.44|452.34|456.63|452.53|456.33|452.23|22
1633378070000|2021-10-04 20:07:50|456.42|452.32|456.75|452.65|456.83|452.73|456.42|452.32|22
1633378080000|2021-10-04 20:08:00|456.67|452.57|456.6|452.5|456.71|452.61|456.45|452.35|17
1633378090000|2021-10-04 20:08:10|456.62|452.52|456.5|452.4|456.67|452.57|456.49|452.39|21
1633378100000|2021-10-04 20:08:20|456.57|452.47|456.55|452.45|456.6|452.5|456.4|452.3|13
1633378110000|2021-10-04 20:08:30|456.54|452.44|456.28|452.18|456.54|452.44|456.28|452.18|13
1633378120000|2021-10-04 20:08:40|456.2|452.1|456.41|452.31|456.42|452.32|456.2|452.1|23
1633378130000|2021-10-04 20:08:50|456.45|452.35|456.41|452.31|456.53|452.43|456.4|452.3|20
1633378140000|2021-10-04 20:09:00|456.48|452.38|456.26|452.16|456.48|452.38|456.2|452.1|11
1633378150000|2021-10-04 20:09:10|456.29|452.19|456.18|452.08|456.29|452.19|456.18|452.08|3
1633378160000|2021-10-04 20:09:20|456.23|452.13|456|451.9|456.29|452.19|456|451.9|15
1633378170000|2021-10-04 20:09:30|456.05|451.95|455.7|451.6|456.1|452|455.7|451.6|20
1633378180000|2021-10-04 20:09:40|455.77|451.67|455.95|451.85|455.95|451.85|455.66|451.56|12
1633378190000|2021-10-04 20:09:50|455.9|451.8|456.15|452.05|456.22|452.12|455.9|451.8|11
1633378200000|2021-10-04 20:10:00|456.19|452.09|456.15|452.05|456.33|452.23|456.1|452|25
1633378210000|2021-10-04 20:10:10|456.12|452.02|456.04|451.94|456.18|452.08|455.91|451.81|20
1633378220000|2021-10-04 20:10:20|456.05|451.95|456.13|452.03|456.15|452.05|456.03|451.93|15
1633378230000|2021-10-04 20:10:30|456.07|451.97|455.97|451.87|456.07|451.97|455.87|451.77|17
1633378240000|2021-10-04 20:10:40|456.07|451.97|456.34|452.24|456.34|452.24|456.05|451.95|23
1633378250000|2021-10-04 20:10:50|456.33|452.23|456.22|452.12|456.33|452.23|456.22|452.12|12
1633378260000|2021-10-04 20:11:00|456.23|452.13|456.28|452.18|456.3|452.2|456.22|452.12|17
1633378270000|2021-10-04 20:11:10|456.29|452.19|456.45|452.35|456.47|452.37|456.25|452.15|21
1633378280000|2021-10-04 20:11:20|456.44|452.34|456.52|452.42|456.58|452.48|456.44|452.34|5
1633378290000|2021-10-04 20:11:30|456.58|452.48|456.2|452.1|456.58|452.48|456.15|452.05|18
1633378300000|2021-10-04 20:11:40|456.17|452.07|456.15|452.05|456.23|452.13|456.08|451.98|18
1633378310000|2021-10-04 20:11:50|456.18|452.08|456.43|452.33|456.43|452.33|456.18|452.08|16
1633378320000|2021-10-04 20:12:00|456.36|452.26|456.57|452.47|456.67|452.57|456.35|452.25|22
1633378330000|2021-10-04 20:12:10|456.5|452.4|456.61|452.51|456.63|452.53|456.45|452.35|21
1633378340000|2021-10-04 20:12:20|456.62|452.52|456.5|452.4|456.63|452.53|456.45|452.35|14
1633378350000|2021-10-04 20:12:30|456.52|452.42|456.73|452.63|456.73|452.63|456.45|452.35|22
1633378360000|2021-10-04 20:12:40|456.75|452.65|456.9|452.8|456.9|452.8|456.72|452.62|17
1633378370000|2021-10-04 20:12:50|456.82|452.72|456.73|452.63|456.91|452.81|456.73|452.63|14
1633378380000|2021-10-04 20:13:00|456.79|452.69|457|452.9|457.01|452.91|456.79|452.69|23
1633378390000|2021-10-04 20:13:10|456.9|452.8|457.09|452.99|457.1|453|456.9|452.8|27
1633378400000|2021-10-04 20:13:20|457.08|452.98|457.03|452.93|457.11|453.01|456.99|452.89|19
1633378410000|2021-10-04 20:13:30|457.07|452.97|456.6|452.5|457.09|452.99|456.6|452.5|20
1633378420000|2021-10-04 20:13:40|456.65|452.55|456.68|452.58|456.76|452.66|456.6|452.5|12
1633378430000|2021-10-04 20:13:50|456.66|452.56|456.72|452.62|456.74|452.64|456.66|452.56|7
1633378440000|2021-10-04 20:14:00|456.7|452.6|456.5|452.4|456.73|452.63|456.5|452.4|6
1633378450000|2021-10-04 20:14:10|456.55|452.45|456.35|452.25|456.55|452.45|456.3|452.2|9
1633378460000|2021-10-04 20:14:20|456.34|452.24|456.35|452.25|456.35|452.25|456.3|452.2|8
1633378470000|2021-10-04 20:14:30|456.31|452.21|456.34|452.24|456.34|452.24|456.2|452.1|12
1633378480000|2021-10-04 20:14:40|456.35|452.25|456.4|452.3|456.5|452.4|456.28|452.18|20
1633378490000|2021-10-04 20:14:50|456.6|452.5|456.61|452.51|456.63|452.53|456.45|452.35|19
1633378500000|2021-10-04 20:15:00|456.63|452.53|456.7|452.6|456.7|452.6|456.62|452.52|9
1633378510000|2021-10-04 20:15:10|456.72|452.62|456.74|452.64|456.74|452.64|456.64|452.54|10
1633378520000|2021-10-04 20:15:20|456.73|452.63|456.74|452.64|456.74|452.64|456.7|452.6|11
1633378530000|2021-10-04 20:15:30|456.66|452.56|456.6|452.5|456.73|452.63|456.6|452.5|9
1633378540000|2021-10-04 20:15:40|456.53|452.43|456.35|452.25|456.54|452.44|456.35|452.25|14
1633378550000|2021-10-04 20:15:50|456.43|452.33|456.25|452.15|456.43|452.33|456.17|452.07|15
1633378560000|2021-10-04 20:16:00|456.29|452.19|456.64|452.54|456.64|452.54|456.23|452.13|23
1633378570000|2021-10-04 20:16:10|456.66|452.56|456.78|452.68|456.82|452.72|456.65|452.55|15
1633378580000|2021-10-04 20:16:20|456.75|452.65|456.55|452.45|456.82|452.72|456.5|452.4|16
1633378590000|2021-10-04 20:16:30|456.5|452.4|456.86|452.76|456.87|452.77|456.5|452.4|17
1633378600000|2021-10-04 20:16:40|456.94|452.84|456.75|452.65|456.98|452.88|456.75|452.65|15
1633378610000|2021-10-04 20:16:50|456.7|452.6|456.87|452.77|456.9|452.8|456.7|452.6|12
1633378620000|2021-10-04 20:17:00|456.91|452.81|456.8|452.7|456.92|452.82|456.8|452.7|16
1633378630000|2021-10-04 20:17:10|456.88|452.78|456.8|452.7|456.88|452.78|456.7|452.6|13
1633378640000|2021-10-04 20:17:20|456.9|452.8|456.92|452.82|456.99|452.89|456.9|452.8|19
1633378650000|2021-10-04 20:17:30|456.94|452.84|456.74|452.64|456.94|452.84|456.7|452.6|19
1633378660000|2021-10-04 20:17:40|456.75|452.65|456.79|452.69|456.82|452.72|456.68|452.58|15
1633378670000|2021-10-04 20:17:50|456.78|452.68|456.79|452.69|456.82|452.72|456.75|452.65|13
1633378680000|2021-10-04 20:18:00|456.74|452.64|456.4|452.3|456.79|452.69|456.4|452.3|12
1633378690000|2021-10-04 20:18:10|456.34|452.24|456.54|452.44|456.55|452.45|456.26|452.16|11
1633378700000|2021-10-04 20:18:20|456.55|452.45|456.5|452.4|456.55|452.45|456.49|452.39|8
1633378710000|2021-10-04 20:18:30|456.57|452.47|456.55|452.45|456.7|452.6|456.5|452.4|14
1633378720000|2021-10-04 20:18:40|456.59|452.49|456.53|452.43|456.59|452.49|456.5|452.4|6
1633378730000|2021-10-04 20:18:50|456.52|452.42|456.5|452.4|456.54|452.44|456.45|452.35|11
1633378740000|2021-10-04 20:19:00|456.54|452.44|456.6|452.5|456.62|452.52|456.49|452.39|18
1633378750000|2021-10-04 20:19:10|456.65|452.55|456.8|452.7|456.87|452.77|456.65|452.55|11
1633378760000|2021-10-04 20:19:20|456.87|452.77|456.83|452.73|456.87|452.77|456.77|452.67|9
1633378770000|2021-10-04 20:19:30|456.77|452.67|456.39|452.29|456.83|452.73|456.39|452.29|20
1633378780000|2021-10-04 20:19:40|456.37|452.27|456.47|452.37|456.47|452.37|456.22|452.12|20
1633378790000|2021-10-04 20:19:50|456.49|452.39|456.5|452.4|456.6|452.5|456.46|452.36|20
1633378800000|2021-10-04 20:20:00|456.58|452.48|456.3|452.2|456.58|452.48|456.25|452.15|15
1633378810000|2021-10-04 20:20:10|456.29|452.19|456.58|452.48|456.58|452.48|456.29|452.19|18
1633378820000|2021-10-04 20:20:20|456.5|452.4|456.67|452.57|456.7|452.6|456.5|452.4|14
1633378830000|2021-10-04 20:20:30|456.69|452.59|456.85|452.75|456.86|452.76|456.65|452.55|18
1633378840000|2021-10-04 20:20:40|456.87|452.77|456.86|452.76|456.96|452.86|456.73|452.63|24
1633378850000|2021-10-04 20:20:50|456.87|452.77|456.82|452.72|456.87|452.77|456.65|452.55|22
1633378860000|2021-10-04 20:21:00|456.85|452.75|456.59|452.49|456.85|452.75|456.48|452.38|19
1633378870000|2021-10-04 20:21:10|456.58|452.48|456.4|452.3|456.58|452.48|456.4|452.3|15
1633378880000|2021-10-04 20:21:20|456.37|452.27|456.48|452.38|456.48|452.38|456.37|452.27|4
1633378890000|2021-10-04 20:21:30|456.57|452.47|456.5|452.4|456.58|452.48|456.45|452.35|19
1633378900000|2021-10-04 20:21:40|456.48|452.38|456.31|452.21|456.5|452.4|456.28|452.18|17
1633378910000|2021-10-04 20:21:50|456.32|452.22|456.54|452.44|456.54|452.44|456.32|452.22|19
1633378920000|2021-10-04 20:22:00|456.52|452.42|456.45|452.35|456.54|452.44|456.3|452.2|12
1633378930000|2021-10-04 20:22:10|456.51|452.41|456.4|452.3|456.58|452.48|456.35|452.25|17
1633378940000|2021-10-04 20:22:20|456.37|452.27|456.4|452.3|456.41|452.31|456.35|452.25|11
1633378950000|2021-10-04 20:22:30|456.39|452.29|456.12|452.02|456.41|452.31|456.1|452|17
1633378960000|2021-10-04 20:22:40|456.05|451.95|456.05|451.95|456.16|452.06|456.01|451.91|16
1633378970000|2021-10-04 20:22:50|456.06|451.96|455.94|451.84|456.06|451.96|455.8|451.7|16
1633378980000|2021-10-04 20:23:00|456|451.9|455.86|451.76|456|451.9|455.86|451.76|12
1633378990000|2021-10-04 20:23:10|455.85|451.75|455.8|451.7|455.86|451.76|455.79|451.69|11
1633379000000|2021-10-04 20:23:20|455.88|451.78|455.84|451.74|456.01|451.91|455.84|451.74|17
1633379010000|2021-10-04 20:23:30|455.8|451.7|455.6|451.5|455.88|451.78|455.5|451.4|15
1633379020000|2021-10-04 20:23:40|455.56|451.46|455.53|451.43|455.64|451.54|455.51|451.41|18
1633379030000|2021-10-04 20:23:50|455.52|451.42|455.5|451.4|455.53|451.43|455.3|451.2|22
1633379040000|2021-10-04 20:24:00|455.48|451.38|455.35|451.25|455.59|451.49|455.35|451.25|16
1633379050000|2021-10-04 20:24:10|455.3|451.2|455.42|451.32|455.49|451.39|455.3|451.2|16
1633379060000|2021-10-04 20:24:20|455.43|451.33|455.54|451.44|455.54|451.44|455.38|451.28|9
1633379070000|2021-10-04 20:24:30|455.58|451.48|455.62|451.52|455.69|451.59|455.57|451.47|16
1633379080000|2021-10-04 20:24:40|455.65|451.55|455.32|451.22|455.65|451.55|455.26|451.16|15
1633379090000|2021-10-04 20:24:50|455.31|451.21|455.28|451.18|455.38|451.28|455.24|451.14|13
1633379100000|2021-10-04 20:25:00|455.29|451.19|455.4|451.3|455.5|451.4|455.27|451.17|15
1633379110000|2021-10-04 20:25:10|455.5|451.4|455.51|451.41|455.56|451.46|455.48|451.38|10
1633379120000|2021-10-04 20:25:20|455.54|451.44|455.72|451.62|456.02|451.92|455.53|451.43|23
1633379130000|2021-10-04 20:25:30|455.75|451.65|455.64|451.54|455.76|451.66|455.64|451.54|6
1633379140000|2021-10-04 20:25:40|455.55|451.45|455.79|451.69|455.8|451.7|455.55|451.45|13
1633379150000|2021-10-04 20:25:50|455.8|451.7|455.83|451.73|455.9|451.8|455.75|451.65|21
1633379160000|2021-10-04 20:26:00|455.82|451.72|455.58|451.48|455.82|451.72|455.58|451.48|24
1633379170000|2021-10-04 20:26:10|455.59|451.49|455.78|451.68|455.78|451.68|455.58|451.48|12
1633379180000|2021-10-04 20:26:20|455.7|451.6|455.63|451.53|455.9|451.8|455.63|451.53|15
1633379190000|2021-10-04 20:26:30|455.6|451.5|455.5|451.4|455.68|451.58|455.45|451.35|22
1633379200000|2021-10-04 20:26:40|455.47|451.37|455.51|451.41|455.61|451.51|455.45|451.35|9
1633379210000|2021-10-04 20:26:50|455.61|451.51|455.58|451.48|455.65|451.55|455.51|451.41|18
1633379220000|2021-10-04 20:27:00|455.64|451.54|455.48|451.38|455.64|451.54|455.43|451.33|9
1633379230000|2021-10-04 20:27:10|455.61|451.51|455.61|451.51|455.61|451.51|455.61|451.51|1
1633379250000|2021-10-04 20:27:30|455.31|451.21|455.41|451.31|455.59|451.49|455.2|451.1|8
1633379260000|2021-10-04 20:27:40|455.38|451.28|455.05|450.95|455.38|451.28|455.05|450.95|10
1633379270000|2021-10-04 20:27:50|455|450.9|454.77|450.67|455.02|450.92|454.58|450.48|20
1633379280000|2021-10-04 20:28:00|454.76|450.66|455.1|451|455.12|451.02|454.76|450.66|23
1633379290000|2021-10-04 20:28:10|455.2|451.1|455.47|451.37|455.54|451.44|455.19|451.09|18
1633379300000|2021-10-04 20:28:20|455.41|451.31|455.44|451.34|455.48|451.38|455.41|451.31|19
1633379310000|2021-10-04 20:28:30|455.42|451.32|455.22|451.12|455.44|451.34|455.22|451.12|20
1633379320000|2021-10-04 20:28:40|455.19|451.09|454.98|450.88|455.19|451.09|454.98|450.88|12
1633379330000|2021-10-04 20:28:50|454.97|450.87|454.98|450.88|455.01|450.91|454.96|450.86|10
1633379340000|2021-10-04 20:29:00|455|450.9|454.97|450.87|455|450.9|454.94|450.84|7
1633379350000|2021-10-04 20:29:10|454.96|450.86|454.97|450.87|454.97|450.87|454.96|450.86|2
1633379360000|2021-10-04 20:29:20|454.99|450.89|454.99|450.89|454.99|450.89|454.95|450.85|7
1633379370000|2021-10-04 20:29:30|455.03|450.93|455.07|450.97|455.35|451.25|455.03|450.93|14
1633379380000|2021-10-04 20:29:40|455.06|450.96|454.98|450.88|455.06|450.96|454.98|450.88|11
1633379390000|2021-10-04 20:29:50|455.02|450.92|455.25|451.15|455.25|451.15|454.97|450.87|9
1633379400000|2021-10-04 20:30:00|455.21|451.11|454.99|450.89|455.3|451.2|454.92|450.82|26
1633379410000|2021-10-04 20:30:10|454.98|450.88|454.94|450.84|454.98|450.88|454.85|450.75|15
1633379420000|2021-10-04 20:30:20|454.89|450.79|454.9|450.8|455.03|450.93|454.85|450.75|22
1633379430000|2021-10-04 20:30:30|454.91|450.81|454.32|450.22|454.91|450.81|454.32|450.22|20
1633379440000|2021-10-04 20:30:40|454.31|450.21|453.71|449.61|454.33|450.23|453.59|449.49|25
1633379450000|2021-10-04 20:30:50|453.72|449.62|453.19|449.09|453.72|449.62|453.13|449.03|30
1633379460000|2021-10-04 20:31:00|453.21|449.11|453.09|448.99|453.22|449.12|453.02|448.92|33
1633379470000|2021-10-04 20:31:10|453.13|449.03|453.72|449.62|453.72|449.62|453.13|449.03|27
1633379480000|2021-10-04 20:31:20|453.73|449.63|453.54|449.44|453.76|449.66|453.54|449.44|17
1633379490000|2021-10-04 20:31:30|453.53|449.43|453.79|449.69|453.79|449.69|453.53|449.43|16
1633379500000|2021-10-04 20:31:40|453.86|449.76|453.93|449.83|453.98|449.88|453.84|449.74|17
1633379510000|2021-10-04 20:31:50|453.94|449.84|453.68|449.58|453.94|449.84|453.68|449.58|11
1633379520000|2021-10-04 20:32:00|453.69|449.59|454.11|450.01|454.11|450.01|453.69|449.59|13
1633379530000|2021-10-04 20:32:10|454.12|450.02|453.92|449.82|454.22|450.12|453.92|449.82|14
1633379540000|2021-10-04 20:32:20|453.9|449.8|454.03|449.93|454.03|449.93|453.9|449.8|11
1633379550000|2021-10-04 20:32:30|454.07|449.97|454.05|449.95|454.09|449.99|454.05|449.95|6
1633379560000|2021-10-04 20:32:40|454.01|449.91|454.2|450.1|454.2|450.1|453.99|449.89|16
1633379570000|2021-10-04 20:32:50|454.16|450.06|454.33|450.23|454.35|450.25|454.16|450.06|16
1633379580000|2021-10-04 20:33:00|454.3|450.2|454.65|450.55|454.65|450.55|454.3|450.2|17
1633379590000|2021-10-04 20:33:10|454.68|450.58|454.5|450.4|454.79|450.69|454.5|450.4|21
1633379600000|2021-10-04 20:33:20|454.49|450.39|454.35|450.25|454.49|450.39|454.35|450.25|19
1633379610000|2021-10-04 20:33:30|454.36|450.26|454.31|450.21|454.37|450.27|454.26|450.16|15
1633379620000|2021-10-04 20:33:40|454.33|450.23|454.52|450.42|454.53|450.43|454.26|450.16|19
1633379630000|2021-10-04 20:33:50|454.53|450.43|454.66|450.56|454.66|450.56|454.53|450.43|10
1633379640000|2021-10-04 20:34:00|454.64|450.54|454.67|450.57|454.67|450.57|454.61|450.51|12
1633379650000|2021-10-04 20:34:10|454.65|450.55|454.7|450.6|454.7|450.6|454.65|450.55|10
1633379660000|2021-10-04 20:34:20|454.63|450.53|454.41|450.31|454.67|450.57|454.41|450.31|9
1633379670000|2021-10-04 20:34:30|454.44|450.34|454.51|450.41|454.53|450.43|454.3|450.2|15
1633379680000|2021-10-04 20:34:40|454.5|450.4|454.71|450.61|454.71|450.61|454.42|450.32|14
1633379690000|2021-10-04 20:34:50|454.76|450.66|454.7|450.6|454.77|450.67|454.68|450.58|8
1633379700000|2021-10-04 20:35:00|454.54|450.44|454.59|450.49|454.7|450.6|454.5|450.4|7
1633379710000|2021-10-04 20:35:10|454.48|450.38|454.8|450.7|454.83|450.73|454.48|450.38|15
1633379720000|2021-10-04 20:35:20|454.82|450.72|455.18|451.08|455.18|451.08|454.82|450.72|20
1633379730000|2021-10-04 20:35:30|455.19|451.09|455.24|451.14|455.26|451.16|455.17|451.07|11
1633379740000|2021-10-04 20:35:40|455.25|451.15|455.04|450.94|455.25|451.15|455.04|450.94|13
1633379750000|2021-10-04 20:35:50|455.05|450.95|455.13|451.03|455.15|451.05|455|450.9|18
1633379760000|2021-10-04 20:36:00|455.15|451.05|455.33|451.23|455.33|451.23|455.13|451.03|18
1633379770000|2021-10-04 20:36:10|455.34|451.24|455.4|451.3|455.5|451.4|455.34|451.24|6
1633379780000|2021-10-04 20:36:20|455.39|451.29|455.5|451.4|455.56|451.46|455.34|451.24|8
1633379790000|2021-10-04 20:36:30|455.45|451.35|455.47|451.37|455.57|451.47|455.45|451.35|7
1633379800000|2021-10-04 20:36:40|455.45|451.35|455.3|451.2|455.45|451.35|455.3|451.2|8
1633379810000|2021-10-04 20:36:50|455.26|451.16|455.3|451.2|455.3|451.2|455.26|451.16|2
1633379820000|2021-10-04 20:37:00|455.23|451.13|455.34|451.24|455.34|451.24|455.23|451.13|5
1633379830000|2021-10-04 20:37:10|455.26|451.16|455.1|451|455.26|451.16|455.1|451|6
1633379840000|2021-10-04 20:37:20|455.08|450.98|455.22|451.12|455.32|451.22|455.08|450.98|16
1633379850000|2021-10-04 20:37:30|455.27|451.17|455.1|451|455.3|451.2|455.1|451|10
1633379860000|2021-10-04 20:37:40|455.11|451.01|454.75|450.65|455.11|451.01|454.75|450.65|12
1633379870000|2021-10-04 20:37:50|454.8|450.7|454.75|450.65|454.83|450.73|454.75|450.65|9
1633379880000|2021-10-04 20:38:00|454.76|450.66|455.25|451.15|455.25|451.15|454.76|450.66|17
1633379890000|2021-10-04 20:38:10|455.28|451.18|455.45|451.35|455.48|451.38|455.27|451.17|16
1633379900000|2021-10-04 20:38:20|455.46|451.36|455.38|451.28|455.46|451.36|455.38|451.28|3
1633379910000|2021-10-04 20:38:30|455.32|451.22|455.35|451.25|455.35|451.25|455.32|451.22|3
1633379920000|2021-10-04 20:38:40|455.34|451.24|455.28|451.18|455.34|451.24|455.25|451.15|10
1633379930000|2021-10-04 20:38:50|455.27|451.17|455.34|451.24|455.4|451.3|455.27|451.17|8
1633379940000|2021-10-04 20:39:00|455.32|451.22|454.92|450.82|455.32|451.22|454.91|450.81|11
1633379950000|2021-10-04 20:39:10|454.91|450.81|454.83|450.73|454.91|450.81|454.78|450.68|12
1633379960000|2021-10-04 20:39:20|454.84|450.74|454.45|450.35|454.85|450.75|454.45|450.35|23
1633379970000|2021-10-04 20:39:30|454.49|450.39|454.3|450.2|454.49|450.39|454.28|450.18|19
1633379980000|2021-10-04 20:39:40|454.15|450.05|454.06|449.96|454.15|450.05|453.93|449.83|18
1633379990000|2021-10-04 20:39:50|454.07|449.97|454.54|450.44|454.6|450.5|454.06|449.96|21
1633380000000|2021-10-04 20:40:00|454.61|450.51|454.68|450.58|454.68|450.58|454.6|450.5|4
1633380010000|2021-10-04 20:40:10|454.75|450.65|454.44|450.34|454.75|450.65|454.44|450.34|22
1633380020000|2021-10-04 20:40:20|454.52|450.42|454.4|450.3|454.52|450.42|454.24|450.14|14
1633380030000|2021-10-04 20:40:30|454.45|450.35|454.5|450.4|454.55|450.45|454.33|450.23|23
1633380040000|2021-10-04 20:40:40|454.51|450.41|454.65|450.55|454.65|450.55|454.4|450.3|21
1633380050000|2021-10-04 20:40:50|454.55|450.45|454.88|450.78|454.9|450.8|454.55|450.45|18
1633380060000|2021-10-04 20:41:00|454.86|450.76|454.94|450.84|454.97|450.87|454.84|450.74|15
1633380070000|2021-10-04 20:41:10|454.95|450.85|455.03|450.93|455.03|450.93|454.95|450.85|9
1633380080000|2021-10-04 20:41:20|455.09|450.99|455.33|451.23|455.45|451.35|455.08|450.98|15
1633380090000|2021-10-04 20:41:30|455.3|451.2|455.1|451|455.3|451.2|455.09|450.99|16
1633380100000|2021-10-04 20:41:40|455.12|451.02|454.91|450.81|455.13|451.03|454.91|450.81|12
1633380110000|2021-10-04 20:41:50|454.84|450.74|454.82|450.72|454.98|450.88|454.82|450.72|10
1633380120000|2021-10-04 20:42:00|454.81|450.71|454.72|450.62|454.81|450.71|454.72|450.62|9
1633380130000|2021-10-04 20:42:10|454.71|450.61|454.68|450.58|454.74|450.64|454.63|450.53|12
1633380140000|2021-10-04 20:42:20|454.69|450.59|454.67|450.57|454.7|450.6|454.67|450.57|6
1633380150000|2021-10-04 20:42:30|454.68|450.58|454.88|450.78|454.95|450.85|454.68|450.58|15
1633380160000|2021-10-04 20:42:40|454.86|450.76|454.8|450.7|454.88|450.78|454.8|450.7|5
1633380170000|2021-10-04 20:42:50|454.7|450.6|454.75|450.65|454.75|450.65|454.7|450.6|3
1633380180000|2021-10-04 20:43:00|454.76|450.66|454.8|450.7|454.8|450.7|454.76|450.66|5
1633380190000|2021-10-04 20:43:10|454.79|450.69|455.36|451.26|455.43|451.33|454.78|450.68|21
1633380200000|2021-10-04 20:43:20|455.47|451.37|455.54|451.44|455.54|451.44|455.32|451.22|12
1633380210000|2021-10-04 20:43:30|455.55|451.45|455.5|451.4|455.55|451.45|455.5|451.4|7
1633380220000|2021-10-04 20:43:40|455.52|451.42|455.28|451.18|455.53|451.43|455.28|451.18|14
1633380230000|2021-10-04 20:43:50|455.29|451.19|455.42|451.32|455.42|451.32|455.29|451.19|5
1633380240000|2021-10-04 20:44:00|455.35|451.25|455.45|451.35|455.5|451.4|455.35|451.25|4
1633380250000|2021-10-04 20:44:10|455.4|451.3|455.23|451.13|455.4|451.3|455.2|451.1|10
1633380260000|2021-10-04 20:44:20|455|450.9|454.99|450.89|455|450.9|454.9|450.8|10
1633380270000|2021-10-04 20:44:30|454.98|450.88|454.99|450.89|455|450.9|454.98|450.88|4
1633380290000|2021-10-04 20:44:50|454.95|450.85|454.82|450.72|454.95|450.85|454.8|450.7|3
1633380300000|2021-10-04 20:45:00|454.96|450.86|455.24|451.14|455.27|451.17|454.9|450.8|13
1633380310000|2021-10-04 20:45:10|455.28|451.18|455.4|451.3|455.4|451.3|455.25|451.15|10
1633380320000|2021-10-04 20:45:20|455.42|451.32|455.46|451.36|455.47|451.37|455.35|451.25|14
1633380330000|2021-10-04 20:45:30|455.4|451.3|455.6|451.5|455.6|451.5|455.35|451.25|21
1633380340000|2021-10-04 20:45:40|455.67|451.57|455.6|451.5|455.69|451.59|455.6|451.5|10
1633380350000|2021-10-04 20:45:50|455.65|451.55|455.63|451.53|455.66|451.56|455.6|451.5|4
1633380360000|2021-10-04 20:46:00|455.6|451.5|455.4|451.3|455.63|451.53|455.4|451.3|10
1633380370000|2021-10-04 20:46:10|455.37|451.27|455.15|451.05|455.37|451.27|455.14|451.04|8
1633380380000|2021-10-04 20:46:20|455.09|450.99|455.14|451.04|455.2|451.1|455.09|450.99|5
1633380390000|2021-10-04 20:46:30|455.15|451.05|455.3|451.2|455.3|451.2|455.1|451|10
1633380400000|2021-10-04 20:46:40|455.31|451.21|455.39|451.29|455.39|451.29|455.31|451.21|4
1633380410000|2021-10-04 20:46:50|455.4|451.3|455.36|451.26|455.4|451.3|455.3|451.2|5
1633380420000|2021-10-04 20:47:00|455.3|451.2|455.31|451.21|455.31|451.21|455.3|451.2|2
1633380430000|2021-10-04 20:47:10|455.3|451.2|455.2|451.1|455.3|451.2|455.15|451.05|7
1633380440000|2021-10-04 20:47:20|455.16|451.06|455.29|451.19|455.32|451.22|455.13|451.03|14
1633380450000|2021-10-04 20:47:30|455.28|451.18|455.28|451.18|455.29|451.19|455.22|451.12|13
1633380470000|2021-10-04 20:47:50|455.23|451.13|454.93|450.83|455.23|451.13|454.93|450.83|10
1633380480000|2021-10-04 20:48:00|454.95|450.85|454.9|450.8|454.95|450.85|454.89|450.79|5
1633380490000|2021-10-04 20:48:10|454.88|450.78|454.78|450.68|454.9|450.8|454.78|450.68|6
1633380500000|2021-10-04 20:48:20|454.74|450.64|454.53|450.43|454.8|450.7|454.5|450.4|14
1633380510000|2021-10-04 20:48:30|454.67|450.57|454.75|450.65|454.75|450.65|454.6|450.5|10
1633380520000|2021-10-04 20:48:40|454.71|450.61|454.64|450.54|454.74|450.64|454.59|450.49|14
1633380530000|2021-10-04 20:48:50|454.6|450.5|454.7|450.6|454.7|450.6|454.57|450.47|13
1633380540000|2021-10-04 20:49:00|454.68|450.58|454.6|450.5|454.7|450.6|454.53|450.43|16
1633380560000|2021-10-04 20:49:20|454.58|450.48|454.57|450.47|454.6|450.5|454.57|450.47|4
1633380570000|2021-10-04 20:49:30|454.6|450.5|454.2|450.1|454.6|450.5|454.16|450.06|19
1633380580000|2021-10-04 20:49:40|454.16|450.06|454.21|450.11|454.3|450.2|454.15|450.05|13
1633380590000|2021-10-04 20:49:50|454.2|450.1|454.29|450.19|454.32|450.22|454.19|450.09|9
1633380600000|2021-10-04 20:50:00|454.24|450.14|454.35|450.25|454.54|450.44|454.24|450.14|19
1633380610000|2021-10-04 20:50:10|454.34|450.24|454.73|450.63|454.75|450.65|454.34|450.24|18
1633380620000|2021-10-04 20:50:20|454.72|450.62|454.62|450.52|454.75|450.65|454.6|450.5|14
1633380630000|2021-10-04 20:50:30|454.67|450.57|454.72|450.62|454.74|450.64|454.62|450.52|11
1633380650000|2021-10-04 20:50:50|454.64|450.54|454.72|450.62|454.72|450.62|454.64|450.54|5
1633380660000|2021-10-04 20:51:00|454.71|450.61|454.74|450.64|454.77|450.67|454.71|450.61|4
1633380670000|2021-10-04 20:51:10|454.64|450.54|454.48|450.38|454.66|450.56|454.4|450.3|15
1633380680000|2021-10-04 20:51:20|454.43|450.33|454.42|450.32|454.48|450.38|454.39|450.29|7
1633380690000|2021-10-04 20:51:30|454.39|450.29|454.43|450.33|454.48|450.38|454.37|450.27|8
1633380700000|2021-10-04 20:51:40|454.48|450.38|454.38|450.28|454.48|450.38|454.38|450.28|10
1633380710000|2021-10-04 20:51:50|454.36|450.26|454.05|449.95|454.36|450.26|454.05|449.95|13
1633380720000|2021-10-04 20:52:00|454.03|449.93|453.98|449.88|454.05|449.95|453.95|449.85|12
1633380730000|2021-10-04 20:52:10|453.96|449.86|453.88|449.78|453.99|449.89|453.79|449.69|18
1633380740000|2021-10-04 20:52:20|453.89|449.79|453.85|449.75|453.96|449.86|453.79|449.69|16
1633380750000|2021-10-04 20:52:30|453.8|449.7|454.1|450|454.25|450.15|453.8|449.7|18
1633380760000|2021-10-04 20:52:40|454.21|450.11|454.25|450.15|454.3|450.2|454.1|450|8
1633380770000|2021-10-04 20:52:50|454.22|450.12|454.16|450.06|454.28|450.18|454.16|450.06|8
1633380780000|2021-10-04 20:53:00|454.12|450.02|454.2|450.1|454.2|450.1|454.08|449.98|13
1633380790000|2021-10-04 20:53:10|454.13|450.03|454.2|450.1|454.2|450.1|454.13|450.03|2
1633380800000|2021-10-04 20:53:20|454.18|450.08|454.33|450.23|454.34|450.24|454.13|450.03|8
1633380810000|2021-10-04 20:53:30|454.42|450.32|454.5|450.4|454.6|450.5|454.39|450.29|11
1633380820000|2021-10-04 20:53:40|454.52|450.42|454.7|450.6|454.7|450.6|454.52|450.42|12
1633380830000|2021-10-04 20:53:50|454.69|450.59|454.72|450.62|454.72|450.62|454.62|450.52|8
1633380840000|2021-10-04 20:54:00|454.65|450.55|454.49|450.39|454.65|450.55|454.44|450.34|7
1633380850000|2021-10-04 20:54:10|454.5|450.4|454.66|450.56|454.67|450.57|454.49|450.39|17
1633380860000|2021-10-04 20:54:20|454.62|450.52|454.6|450.5|454.8|450.7|454.6|450.5|12
1633380870000|2021-10-04 20:54:30|454.59|450.49|454.75|450.65|454.77|450.67|454.59|450.49|13
1633380880000|2021-10-04 20:54:40|454.7|450.6|454.75|450.65|454.75|450.65|454.7|450.6|2
1633380890000|2021-10-04 20:54:50|454.78|450.68|454.48|450.38|454.8|450.7|454.48|450.38|12
1633380900000|2021-10-04 20:55:00|454.45|450.35|454.6|450.5|454.6|450.5|454.39|450.29|7
1633380910000|2021-10-04 20:55:10|454.63|450.53|454.68|450.58|454.7|450.6|454.62|450.52|7
1633380920000|2021-10-04 20:55:20|454.66|450.56|454.58|450.48|454.68|450.58|454.58|450.48|12
1633380930000|2021-10-04 20:55:30|454.59|450.49|454.58|450.48|454.59|450.49|454.56|450.46|8
1633380940000|2021-10-04 20:55:40|454.57|450.47|454.56|450.46|454.58|450.48|454.54|450.44|10
1633380950000|2021-10-04 20:55:50|454.66|450.56|454.7|450.6|454.7|450.6|454.65|450.55|6
1633380960000|2021-10-04 20:56:00|454.65|450.55|454.41|450.31|454.65|450.55|454.41|450.31|12
1633380970000|2021-10-04 20:56:10|454.5|450.4|454.4|450.3|454.7|450.6|454.4|450.3|15
1633380980000|2021-10-04 20:56:20|454.37|450.27|454.4|450.3|454.41|450.31|454.37|450.27|6
1633380990000|2021-10-04 20:56:30|454.39|450.29|454.4|450.3|454.4|450.3|454.38|450.28|7
1633381000000|2021-10-04 20:56:40|454.5|450.4|454.49|450.39|454.5|450.4|454.48|450.38|3
1633381010000|2021-10-04 20:56:50|454.46|450.36|454.4|450.3|454.49|450.39|454.4|450.3|6
1633381020000|2021-10-04 20:57:00|454.38|450.28|454.35|450.25|454.5|450.4|454.35|450.25|8
1633381030000|2021-10-04 20:57:10|454.3|450.2|454.18|450.08|454.3|450.2|454.18|450.08|6
1633381040000|2021-10-04 20:57:20|454.22|450.12|454.24|450.14|454.24|450.14|454.22|450.12|2
1633381050000|2021-10-04 20:57:30|454.22|450.12|454.27|450.17|454.27|450.17|454.22|450.12|5
1633381060000|2021-10-04 20:57:40|454.28|450.18|454.09|449.99|454.28|450.18|454.08|449.98|9
1633381070000|2021-10-04 20:57:50|454.08|449.98|454.09|449.99|454.11|450.01|454.06|449.96|8
1633381080000|2021-10-04 20:58:00|454.16|450.06|454.26|450.16|454.29|450.19|454.16|450.06|12
1633381100000|2021-10-04 20:58:20|454.16|450.06|454.18|450.08|454.18|450.08|454.16|450.06|2
1633381110000|2021-10-04 20:58:30|454.16|450.06|454.2|450.1|454.34|450.24|454.15|450.05|18
1633381120000|2021-10-04 20:58:40|454.19|450.09|453.83|449.73|454.21|450.11|453.83|449.73|19
1633381130000|2021-10-04 20:58:50|453.82|449.72|453.53|449.43|453.82|449.72|453.45|449.35|24
1633381140000|2021-10-04 20:59:00|453.55|449.45|453.55|449.45|453.56|449.46|453.5|449.4|9
1633381150000|2021-10-04 20:59:10|453.48|449.38|453.1|449|453.48|449.38|453.09|448.99|30
1633381160000|2021-10-04 20:59:20|453.13|449.03|453.08|448.98|453.52|449.42|453.07|448.97|33
1633381170000|2021-10-04 20:59:30|453.09|448.99|452.98|448.88|453.09|448.99|452.93|448.83|15
1633381180000|2021-10-04 20:59:40|452.99|448.89|452.95|448.85|453.01|448.91|452.95|448.85|9
1633381190000|2021-10-04 20:59:50|452.96|448.86|453.12|449.02|453.12|449.02|452.94|448.84|16
1633381200000|2021-10-04 21:00:00|453.13|449.03|453.01|448.91|453.19|449.09|452.91|448.81|22
1633381210000|2021-10-04 21:00:10|453.02|448.92|453.37|449.27|453.39|449.29|453.02|448.92|25
1633381220000|2021-10-04 21:00:20|453.38|449.28|453.54|449.44|453.54|449.44|453.38|449.28|12
1633381230000|2021-10-04 21:00:30|453.53|449.43|453.61|449.51|453.62|449.52|453.53|449.43|13
1633381240000|2021-10-04 21:00:40|453.6|449.5|453.6|449.5|453.61|449.51|453.59|449.49|12
1633381250000|2021-10-04 21:00:50|453.62|449.52|453.86|449.76|453.87|449.77|453.61|449.51|10
1633381260000|2021-10-04 21:01:00|453.87|449.77|453.98|449.88|453.99|449.89|453.86|449.76|12
1633381270000|2021-10-04 21:01:10|453.97|449.87|454.07|449.97|454.07|449.97|453.97|449.87|10
1633381280000|2021-10-04 21:01:20|454.08|449.98|454.3|450.2|454.3|450.2|454.04|449.94|18
1633381290000|2021-10-04 21:01:30|454.32|450.22|454.47|450.37|454.47|450.37|454.32|450.22|14
1633381300000|2021-10-04 21:01:40|454.48|450.38|455.87|451.77|455.87|451.77|454.48|450.38|24
1633381310000|2021-10-04 21:01:50|455.95|451.85|457|452.9|457.01|452.91|455.95|451.85|32
1633381320000|2021-10-04 21:02:00|457.01|452.91|457.49|453.39|457.49|453.39|456.9|452.8|29
1633381330000|2021-10-04 21:02:10|457.5|453.4|457.41|453.31|457.65|453.55|457.39|453.29|28
1633381340000|2021-10-04 21:02:20|457.4|453.3|457.02|452.92|457.4|453.3|457.02|452.92|23
1633381350000|2021-10-04 21:02:30|457.04|452.94|457.11|453.01|457.12|453.02|457.04|452.94|12
1633381360000|2021-10-04 21:02:40|457.13|453.03|457.45|453.35|457.45|453.35|457.13|453.03|16
1633381370000|2021-10-04 21:02:50|457.44|453.34|457.42|453.32|457.48|453.38|457.4|453.3|17
1633381380000|2021-10-04 21:03:00|457.46|453.36|457.33|453.23|457.46|453.36|457.21|453.11|23
1633381390000|2021-10-04 21:03:10|457.34|453.24|457.42|453.32|457.42|453.32|457.3|453.2|12
1633381400000|2021-10-04 21:03:20|457.45|453.35|457.45|453.35|457.45|453.35|457.45|453.35|1
1633381410000|2021-10-04 21:03:30|457.44|453.34|457.45|453.35|457.45|453.35|457.44|453.34|2
1633381420000|2021-10-04 21:03:40|457.49|453.39|457.69|453.59|457.72|453.62|457.49|453.39|20
1633381430000|2021-10-04 21:03:50|457.67|453.57|457.64|453.54|457.67|453.57|457.62|453.52|5
1633381440000|2021-10-04 21:04:00|457.62|453.52|457.55|453.45|457.62|453.52|457.54|453.44|9
1633381450000|2021-10-04 21:04:10|457.56|453.46|457.18|453.08|457.56|453.46|457.17|453.07|17
1633381460000|2021-10-04 21:04:20|457.16|453.06|457.01|452.91|457.16|453.06|457.01|452.91|20
1633381470000|2021-10-04 21:04:30|457.02|452.92|456.74|452.64|457.02|452.92|456.68|452.58|21
1633381480000|2021-10-04 21:04:40|456.75|452.65|456.94|452.84|456.95|452.85|456.75|452.65|20
1633381490000|2021-10-04 21:04:50|456.95|452.85|456.91|452.81|456.95|452.85|456.91|452.81|11
1633381500000|2021-10-04 21:05:00|456.89|452.79|456.77|452.67|456.9|452.8|456.77|452.67|7
1633381510000|2021-10-04 21:05:10|456.75|452.65|456.5|452.4|456.75|452.65|456.5|452.4|11
1633381520000|2021-10-04 21:05:20|456.44|452.34|456.03|451.93|456.45|452.35|456.03|451.93|21
1633381530000|2021-10-04 21:05:30|456.01|451.91|455.71|451.61|456.01|451.91|455.71|451.61|19
1633381540000|2021-10-04 21:05:40|455.72|451.62|455.63|451.53|455.72|451.62|455.63|451.53|9
1633381550000|2021-10-04 21:05:50|455.61|451.51|455.93|451.83|455.93|451.83|455.61|451.51|13
1633381560000|2021-10-04 21:06:00|455.97|451.87|455.94|451.84|455.98|451.88|455.92|451.82|11
1633381570000|2021-10-04 21:06:10|455.93|451.83|455.93|451.83|455.94|451.84|455.93|451.83|3
1633381580000|2021-10-04 21:06:20|455.94|451.84|455.81|451.71|455.94|451.84|455.81|451.71|7
1633381590000|2021-10-04 21:06:30|455.8|451.7|455.73|451.63|455.81|451.71|455.71|451.61|19
1633381600000|2021-10-04 21:06:40|455.71|451.61|455.67|451.57|455.82|451.72|455.65|451.55|21
1633381610000|2021-10-04 21:06:50|455.64|451.54|455.59|451.49|455.64|451.54|455.59|451.49|21
1633381620000|2021-10-04 21:07:00|455.61|451.51|455.71|451.61|455.72|451.62|455.58|451.48|14
1633381630000|2021-10-04 21:07:10|455.72|451.62|455.64|451.54|455.74|451.64|455.64|451.54|10
1633381640000|2021-10-04 21:07:20|455.63|451.53|455.39|451.29|455.63|451.53|455.38|451.28|18
1633381650000|2021-10-04 21:07:30|455.43|451.33|455.39|451.29|455.43|451.33|455.37|451.27|18
1633381660000|2021-10-04 21:07:40|455.38|451.28|455.4|451.3|455.4|451.3|455.38|451.28|28
1633381670000|2021-10-04 21:07:50|455.38|451.28|455.42|451.32|455.42|451.32|455.38|451.28|4
1633381680000|2021-10-04 21:08:00|455.4|451.3|455.18|451.08|455.4|451.3|455.17|451.07|22
1633381690000|2021-10-04 21:08:10|455.17|451.07|455.1|451|455.18|451.08|455.1|451|14
1633381700000|2021-10-04 21:08:20|455.11|451.01|455.08|450.98|455.13|451.03|455.08|450.98|31
1633381710000|2021-10-04 21:08:30|455.1|451|454.93|450.83|455.1|451|454.93|450.83|13
1633381720000|2021-10-04 21:08:40|454.9|450.8|454.78|450.68|454.9|450.8|454.78|450.68|6
1633381730000|2021-10-04 21:08:50|454.79|450.69|454.76|450.66|454.85|450.75|454.73|450.63|13
1633381740000|2021-10-04 21:09:00|454.74|450.64|454.55|450.45|454.74|450.64|454.52|450.42|15
1633381750000|2021-10-04 21:09:10|454.53|450.43|454.62|450.52|454.67|450.57|454.53|450.43|15
1633381760000|2021-10-04 21:09:20|454.61|450.51|454.2|450.1|454.66|450.56|454.2|450.1|18
1633381770000|2021-10-04 21:09:30|454.17|450.07|454.11|450.01|454.25|450.15|454.11|450.01|10
1633381780000|2021-10-04 21:09:40|454.1|450|453.99|449.89|454.1|450|453.99|449.89|6
1633381790000|2021-10-04 21:09:50|453.98|449.88|454|449.9|454.05|449.95|453.98|449.88|7
1633381800000|2021-10-04 21:10:00|454.01|449.91|454.52|450.42|454.52|450.42|454.01|449.91|22
1633381810000|2021-10-04 21:10:10|454.5|450.4|454.57|450.47|454.58|450.48|454.5|450.4|10
1633381820000|2021-10-04 21:10:20|454.53|450.43|454.65|450.55|454.7|450.6|454.52|450.42|18
1633381830000|2021-10-04 21:10:30|454.66|450.56|454.85|450.75|454.9|450.8|454.61|450.51|14
1633381840000|2021-10-04 21:10:40|454.84|450.74|454.9|450.8|454.9|450.8|454.8|450.7|9
1633381850000|2021-10-04 21:10:50|454.94|450.84|454.85|450.75|454.97|450.87|454.85|450.75|9
1633381860000|2021-10-04 21:11:00|454.89|450.79|454.35|450.25|454.89|450.79|454.35|450.25|17
1633381870000|2021-10-04 21:11:10|454.34|450.24|454.43|450.33|454.5|450.4|454.32|450.22|10
1633381880000|2021-10-04 21:11:20|454.41|450.31|454.55|450.45|454.59|450.49|454.41|450.31|8
1633381890000|2021-10-04 21:11:30|454.53|450.43|454.3|450.2|454.53|450.43|454.3|450.2|12
1633381900000|2021-10-04 21:11:40|454.25|450.15|454.15|450.05|454.25|450.15|454.03|449.93|12
1633381910000|2021-10-04 21:11:50|454.1|450|454.05|449.95|454.11|450.01|454.05|449.95|5
1633381920000|2021-10-04 21:12:00|454.04|449.94|453.95|449.85|454.06|449.96|453.95|449.85|9
1633381930000|2021-10-04 21:12:10|453.9|449.8|454|449.9|454.13|450.03|453.9|449.8|13
1633381940000|2021-10-04 21:12:20|454.02|449.92|454.07|449.97|454.07|449.97|454|449.9|8
1633381950000|2021-10-04 21:12:30|454.15|450.05|454.28|450.18|454.3|450.2|454.15|450.05|9
1633381960000|2021-10-04 21:12:40|454.19|450.09|454.63|450.53|454.63|450.53|454.18|450.08|22
1633381970000|2021-10-04 21:12:50|454.64|450.54|454.84|450.74|454.9|450.8|454.62|450.52|20
1633381980000|2021-10-04 21:13:00|454.89|450.79|454.56|450.46|454.89|450.79|454.5|450.4|15
1633381990000|2021-10-04 21:13:10|454.57|450.47|454.55|450.45|454.57|450.47|454.5|450.4|7
1633382000000|2021-10-04 21:13:20|454.56|450.46|454.46|450.36|454.59|450.49|454.46|450.36|16
1633382010000|2021-10-04 21:13:30|454.5|450.4|454.61|450.51|454.61|450.51|454.5|450.4|7
1633382020000|2021-10-04 21:13:40|454.62|450.52|454.53|450.43|454.62|450.52|454.5|450.4|15
1633382030000|2021-10-04 21:13:50|454.5|450.4|454.49|450.39|454.53|450.43|454.49|450.39|8
1633382040000|2021-10-04 21:14:00|454.52|450.42|454.47|450.37|454.53|450.43|454.46|450.36|24
1633382050000|2021-10-04 21:14:10|454.45|450.35|454.33|450.23|454.47|450.37|454.33|450.23|15
1633382060000|2021-10-04 21:14:20|454.34|450.24|454.23|450.13|454.34|450.24|454.22|450.12|5
1633382070000|2021-10-04 21:14:30|454.22|450.12|454.1|450|454.25|450.15|454.1|450|14
1633382090000|2021-10-04 21:14:50|454.08|449.98|454.03|449.93|454.09|449.99|454|449.9|7
1633382100000|2021-10-04 21:15:00|454|449.9|454.12|450.02|454.12|450.02|453.95|449.85|11
1633382110000|2021-10-04 21:15:10|454.13|450.03|454.67|450.57|454.7|450.6|454.12|450.02|24
1633382120000|2021-10-04 21:15:20|454.73|450.63|454.97|450.87|454.97|450.87|454.73|450.63|11
1633382130000|2021-10-04 21:15:30|454.9|450.8|454.9|450.8|454.9|450.8|454.89|450.79|7
1633382140000|2021-10-04 21:15:40|454.89|450.79|454.89|450.79|454.9|450.8|454.89|450.79|5
1633382150000|2021-10-04 21:15:50|454.9|450.8|455|450.9|455|450.9|454.89|450.79|6
1633382160000|2021-10-04 21:16:00|454.99|450.89|455.05|450.95|455.15|451.05|454.99|450.89|12
1633382170000|2021-10-04 21:16:10|455.07|450.97|455.07|450.97|455.07|450.97|455.07|450.97|1
1633382180000|2021-10-04 21:16:20|455.05|450.95|455.2|451.1|455.2|451.1|455.05|450.95|12
1633382190000|2021-10-04 21:16:30|455.15|451.05|455.22|451.12|455.3|451.2|455.1|451|13
1633382200000|2021-10-04 21:16:40|455.1|451|455.2|451.1|455.24|451.14|455.1|451|13
1633382210000|2021-10-04 21:16:50|455.1|451|455.1|451|455.1|451|455.1|451|1
1633382220000|2021-10-04 21:17:00|455.05|450.95|454.99|450.89|455.25|451.15|454.85|450.75|15
1633382230000|2021-10-04 21:17:10|455.05|450.95|454.83|450.73|455.05|450.95|454.78|450.68|7
1633382240000|2021-10-04 21:17:20|454.92|450.82|454.9|450.8|454.95|450.85|454.85|450.75|13
1633382250000|2021-10-04 21:17:30|454.88|450.78|454.9|450.8|454.9|450.8|454.88|450.78|2
1633382260000|2021-10-04 21:17:40|454.88|450.78|454.71|450.61|454.88|450.78|454.71|450.61|8
1633382270000|2021-10-04 21:17:50|454.7|450.6|454.7|450.6|454.7|450.6|454.7|450.6|1
1633382280000|2021-10-04 21:18:00|454.69|450.59|454.38|450.28|454.69|450.59|454.3|450.2|14
1633382290000|2021-10-04 21:18:10|454.4|450.3|454.42|450.32|454.44|450.34|454.4|450.3|5
1633382300000|2021-10-04 21:18:20|454.41|450.31|454.49|450.39|454.51|450.41|454.41|450.31|8
1633382310000|2021-10-04 21:18:30|454.41|450.31|454.58|450.48|454.58|450.48|454.41|450.31|8
1633382320000|2021-10-04 21:18:40|454.56|450.46|454.48|450.38|454.56|450.46|454.44|450.34|10
1633382330000|2021-10-04 21:18:50|454.46|450.36|454.43|450.33|454.47|450.37|454.43|450.33|8
1633382340000|2021-10-04 21:19:00|454.44|450.34|454.43|450.33|454.44|450.34|454.41|450.31|4
1633382350000|2021-10-04 21:19:10|454.44|450.34|454.4|450.3|454.44|450.34|454.4|450.3|8
1633382360000|2021-10-04 21:19:20|454.43|450.33|454.48|450.38|454.48|450.38|454.4|450.3|9
1633382370000|2021-10-04 21:19:30|454.46|450.36|454.52|450.42|454.52|450.42|454.46|450.36|4
1633382380000|2021-10-04 21:19:40|454.48|450.38|454.47|450.37|454.48|450.38|454.47|450.37|2
1633382390000|2021-10-04 21:19:50|454.49|450.39|454.46|450.36|454.5|450.4|454.46|450.36|7
1633382400000|2021-10-04 21:20:00|454.44|450.34|454.5|450.4|454.5|450.4|454.43|450.33|3
1633382410000|2021-10-04 21:20:10|454.49|450.39|454.87|450.77|454.87|450.77|454.49|450.39|15
1633382420000|2021-10-04 21:20:20|454.84|450.74|455.07|450.97|455.11|451.01|454.8|450.7|18
1633382430000|2021-10-04 21:20:30|455.09|450.99|455.16|451.06|455.16|451.06|455.06|450.96|11
1633382440000|2021-10-04 21:20:40|455.19|451.09|455.16|451.06|455.2|451.1|455.16|451.06|4
1633382450000|2021-10-04 21:20:50|455.19|451.09|455.2|451.1|455.2|451.1|455.13|451.03|8
1633382460000|2021-10-04 21:21:00|455.16|451.06|455.1|451|455.3|451.2|455.1|451|11
1633382470000|2021-10-04 21:21:10|455.15|451.05|454.95|450.85|455.15|451.05|454.91|450.81|13
1633382480000|2021-10-04 21:21:20|454.91|450.81|454.94|450.84|454.98|450.88|454.91|450.81|14
1633382490000|2021-10-04 21:21:30|454.97|450.87|454.96|450.86|454.97|450.87|454.96|450.86|2
1633382500000|2021-10-04 21:21:40|454.98|450.88|455.04|450.94|455.09|450.99|454.98|450.88|11
1633382510000|2021-10-04 21:21:50|455.02|450.92|455.51|451.41|455.51|451.41|455.02|450.92|18
1633382520000|2021-10-04 21:22:00|455.49|451.39|455.57|451.47|455.6|451.5|455.49|451.39|16
1633382530000|2021-10-04 21:22:10|455.55|451.45|455.69|451.59|455.69|451.59|455.51|451.41|16
1633382540000|2021-10-04 21:22:20|455.66|451.56|455.68|451.58|455.71|451.61|455.6|451.5|16
1633382550000|2021-10-04 21:22:30|455.58|451.48|455.61|451.51|455.65|451.55|455.58|451.48|12
1633382560000|2021-10-04 21:22:40|455.59|451.49|455.41|451.31|455.59|451.49|455.41|451.31|30
1633382570000|2021-10-04 21:22:50|455.4|451.3|455.38|451.28|455.44|451.34|455.38|451.28|25
1633382580000|2021-10-04 21:23:00|455.41|451.31|455.34|451.24|455.41|451.31|455.31|451.21|21
1633382590000|2021-10-04 21:23:10|455.31|451.21|455.33|451.23|455.35|451.25|455.31|451.21|35
1633382600000|2021-10-04 21:23:20|455.29|451.19|455.03|450.93|455.29|451.19|454.9|450.8|19
1633382610000|2021-10-04 21:23:30|455.07|450.97|454.99|450.89|455.07|450.97|454.97|450.87|10
1633382620000|2021-10-04 21:23:40|455|450.9|454.6|450.5|455|450.9|454.6|450.5|15
1633382630000|2021-10-04 21:23:50|454.64|450.54|454.6|450.5|454.64|450.54|454.6|450.5|2
1633382640000|2021-10-04 21:24:00|454.61|450.51|454.64|450.54|454.65|450.55|454.57|450.47|14
1633382650000|2021-10-04 21:24:10|454.63|450.53|454.63|450.53|454.63|450.53|454.62|450.52|3
1633382660000|2021-10-04 21:24:20|454.59|450.49|454.75|450.65|454.75|450.65|454.59|450.49|10
1633382670000|2021-10-04 21:24:30|454.76|450.66|455.02|450.92|455.02|450.92|454.76|450.66|14
1633382680000|2021-10-04 21:24:40|455|450.9|455.15|451.05|455.15|451.05|455|450.9|10
1633382690000|2021-10-04 21:24:50|455.07|450.97|455.07|450.97|455.1|451|455.05|450.95|11
1633382700000|2021-10-04 21:25:00|455.06|450.96|455.13|451.03|455.14|451.04|455.06|450.96|11
1633382710000|2021-10-04 21:25:10|455.12|451.02|455.21|451.11|455.27|451.17|455.12|451.02|18
1633382720000|2021-10-04 21:25:20|455.25|451.15|455.27|451.17|455.28|451.18|455.21|451.11|7
1633382730000|2021-10-04 21:25:30|455.19|451.09|454.84|450.74|455.19|451.09|454.84|450.74|11
1633382740000|2021-10-04 21:25:40|454.85|450.75|454.84|450.74|454.86|450.76|454.84|450.74|7
1633382750000|2021-10-04 21:25:50|454.82|450.72|454.83|450.73|454.85|450.75|454.8|450.7|6
1633382760000|2021-10-04 21:26:00|454.84|450.74|454.87|450.77|454.88|450.78|454.8|450.7|14
1633382770000|2021-10-04 21:26:10|454.9|450.8|455.01|450.91|455.06|450.96|454.87|450.77|16
1633382780000|2021-10-04 21:26:20|455.02|450.92|455.03|450.93|455.08|450.98|455.02|450.92|7
1633382790000|2021-10-04 21:26:30|455|450.9|454.9|450.8|455|450.9|454.89|450.79|11
1633382800000|2021-10-04 21:26:40|454.89|450.79|454.8|450.7|454.9|450.8|454.77|450.67|14
1633382810000|2021-10-04 21:26:50|454.74|450.64|454.73|450.63|454.76|450.66|454.73|450.63|6
1633382820000|2021-10-04 21:27:00|454.77|450.67|454.79|450.69|454.8|450.7|454.76|450.66|11
1633382830000|2021-10-04 21:27:10|454.77|450.67|454.8|450.7|454.8|450.7|454.75|450.65|3
1633382840000|2021-10-04 21:27:20|454.79|450.69|454.7|450.6|454.79|450.69|454.7|450.6|7
1633382850000|2021-10-04 21:27:30|454.76|450.66|454.68|450.58|454.76|450.66|454.68|450.58|5
1633382860000|2021-10-04 21:27:40|454.74|450.64|454.75|450.65|454.75|450.65|454.7|450.6|7
1633382870000|2021-10-04 21:27:50|454.81|450.71|454.83|450.73|454.83|450.73|454.74|450.64|8
1633382880000|2021-10-04 21:28:00|454.85|450.75|454.84|450.74|454.85|450.75|454.83|450.73|10
1633382890000|2021-10-04 21:28:10|454.82|450.72|454.81|450.71|454.82|450.72|454.8|450.7|7
1633382900000|2021-10-04 21:28:20|454.8|450.7|454.78|450.68|454.81|450.71|454.78|450.68|8
1633382910000|2021-10-04 21:28:30|454.79|450.69|454.72|450.62|454.79|450.69|454.72|450.62|3
1633382920000|2021-10-04 21:28:40|454.74|450.64|454.71|450.61|454.74|450.64|454.69|450.59|10
1633382930000|2021-10-04 21:28:50|454.72|450.62|454.77|450.67|454.77|450.67|454.71|450.61|3
1633382940000|2021-10-04 21:29:00|454.78|450.68|454.67|450.57|454.8|450.7|454.67|450.57|8
1633382950000|2021-10-04 21:29:10|454.77|450.67|454.8|450.7|454.8|450.7|454.77|450.67|2
1633382960000|2021-10-04 21:29:20|454.74|450.64|454.8|450.7|454.88|450.78|454.74|450.64|13
1633382970000|2021-10-04 21:29:30|454.79|450.69|454.79|450.69|454.84|450.74|454.79|450.69|6
1633382980000|2021-10-04 21:29:40|454.8|450.7|454.83|450.73|454.85|450.75|454.8|450.7|6
1633382990000|2021-10-04 21:29:50|454.85|450.75|454.83|450.73|454.85|450.75|454.83|450.73|2
1633383000000|2021-10-04 21:30:00|454.81|450.71|454.85|450.75|454.86|450.76|454.8|450.7|6
1633383010000|2021-10-04 21:30:10|454.9|450.8|454.87|450.77|454.98|450.88|454.82|450.72|18
1633383020000|2021-10-04 21:30:20|454.88|450.78|454.8|450.7|454.89|450.79|454.8|450.7|6
1633383030000|2021-10-04 21:30:30|454.91|450.81|454.91|450.81|454.91|450.81|454.91|450.81|1
1633383040000|2021-10-04 21:30:40|454.92|450.82|454.92|450.82|454.93|450.83|454.92|450.82|3
1633383050000|2021-10-04 21:30:50|454.91|450.81|454.94|450.84|454.94|450.84|454.91|450.81|4
1633383060000|2021-10-04 21:31:00|454.79|450.69|454.79|450.69|454.79|450.69|454.79|450.69|1
1633383070000|2021-10-04 21:31:10|454.9|450.8|454.83|450.73|454.94|450.84|454.83|450.73|13
1633383080000|2021-10-04 21:31:20|454.88|450.78|454.91|450.81|455|450.9|454.82|450.72|23
1633383090000|2021-10-04 21:31:30|454.92|450.82|454.88|450.78|454.93|450.83|454.88|450.78|11
1633383100000|2021-10-04 21:31:40|454.89|450.79|454.91|450.81|454.91|450.81|454.8|450.7|5
1633383110000|2021-10-04 21:31:50|454.8|450.7|454.9|450.8|454.94|450.84|454.8|450.7|4
1633383120000|2021-10-04 21:32:00|455|450.9|454.96|450.86|455.02|450.92|454.9|450.8|7
1633383130000|2021-10-04 21:32:10|454.9|450.8|455|450.9|455.03|450.93|454.9|450.8|7
1633383140000|2021-10-04 21:32:20|455.03|450.93|455|450.9|455.04|450.94|455|450.9|3
1633383150000|2021-10-04 21:32:30|454.95|450.85|454.89|450.79|454.95|450.85|454.89|450.79|4
1633383160000|2021-10-04 21:32:40|454.92|450.82|454.87|450.77|454.92|450.82|454.87|450.77|2
1633383170000|2021-10-04 21:32:50|454.9|450.8|454.92|450.82|454.92|450.82|454.89|450.79|5
1633383180000|2021-10-04 21:33:00|454.96|450.86|454.91|450.81|454.96|450.86|454.91|450.81|3
1633383190000|2021-10-04 21:33:10|454.86|450.76|454.97|450.87|454.97|450.87|454.86|450.76|6
1633383200000|2021-10-04 21:33:20|455|450.9|454.95|450.85|455|450.9|454.95|450.85|4
1633383210000|2021-10-04 21:33:30|455|450.9|455|450.9|455|450.9|455|450.9|1
1633383220000|2021-10-04 21:33:40|454.93|450.83|454.94|450.84|455|450.9|454.9|450.8|9
1633383230000|2021-10-04 21:33:50|454.97|450.87|454.98|450.88|454.98|450.88|454.97|450.87|2
1633383250000|2021-10-04 21:34:10|454.9|450.8|454.9|450.8|454.9|450.8|454.9|450.8|1
1633383260000|2021-10-04 21:34:20|454.96|450.86|454.98|450.88|454.98|450.88|454.9|450.8|29
1633383270000|2021-10-04 21:34:30|455.03|450.93|454.95|450.85|455.03|450.93|454.95|450.85|15
1633383290000|2021-10-04 21:34:50|454.92|450.82|454.97|450.87|454.97|450.87|454.92|450.82|5
1633383300000|2021-10-04 21:35:00|454.94|450.84|454.98|450.88|455.04|450.94|454.94|450.84|11
1633383310000|2021-10-04 21:35:10|455.03|450.93|455.02|450.92|455.03|450.93|454.9|450.8|10
1633383320000|2021-10-04 21:35:20|454.95|450.85|455|450.9|455.01|450.91|454.9|450.8|8
1633383330000|2021-10-04 21:35:30|455.02|450.92|455|450.9|455.04|450.94|455|450.9|7
1633383340000|2021-10-04 21:35:40|455.04|450.94|455|450.9|455.04|450.94|455|450.9|8
1633383350000|2021-10-04 21:35:50|455.05|450.95|455|450.9|455.05|450.95|455|450.9|5
1633383360000|2021-10-04 21:36:00|455.03|450.93|455.19|451.09|455.21|451.11|455|450.9|13
1633383370000|2021-10-04 21:36:10|455.18|451.08|455.22|451.12|455.22|451.12|455.13|451.03|15
1633383380000|2021-10-04 21:36:20|455.21|451.11|455.23|451.13|455.28|451.18|455.16|451.06|11
1633383390000|2021-10-04 21:36:30|455.22|451.12|455.23|451.13|455.23|451.13|455.2|451.1|5
1633383400000|2021-10-04 21:36:40|455.2|451.1|455.23|451.13|455.24|451.14|455.2|451.1|4
1633383410000|2021-10-04 21:36:50|455.24|451.14|455.23|451.13|455.24|451.14|455.18|451.08|7
1633383420000|2021-10-04 21:37:00|455.3|451.2|455.23|451.13|455.3|451.2|455.23|451.13|2
1633383430000|2021-10-04 21:37:10|455.31|451.21|455.23|451.13|455.31|451.21|455.23|451.13|4
1633383440000|2021-10-04 21:37:20|455.25|451.15|455.23|451.13|455.25|451.15|455.23|451.13|4
1633383460000|2021-10-04 21:37:40|455.2|451.1|455.2|451.1|455.23|451.13|455.2|451.1|3
1633383470000|2021-10-04 21:37:50|455.23|451.13|455.23|451.13|455.23|451.13|455.23|451.13|1
1633383480000|2021-10-04 21:38:00|455.2|451.1|455.2|451.1|455.38|451.28|455.2|451.1|9
1633383490000|2021-10-04 21:38:10|455.25|451.15|455.41|451.31|455.44|451.34|455.25|451.15|7
1633383500000|2021-10-04 21:38:20|455.42|451.32|455.43|451.33|455.45|451.35|455.4|451.3|15
1633383510000|2021-10-04 21:38:30|455.45|451.35|455.69|451.59|455.73|451.63|455.43|451.33|11
1633383520000|2021-10-04 21:38:40|455.7|451.6|455.7|451.6|455.78|451.68|455.7|451.6|3
1633383530000|2021-10-04 21:38:50|455.71|451.61|455.7|451.6|455.76|451.66|455.66|451.56|10
1633383540000|2021-10-04 21:39:00|455.73|451.63|455.74|451.64|455.78|451.68|455.7|451.6|8
1633383550000|2021-10-04 21:39:10|455.7|451.6|455.7|451.6|455.72|451.62|455.7|451.6|3
1633383560000|2021-10-04 21:39:20|455.73|451.63|455.7|451.6|455.73|451.63|455.7|451.6|2
1633383570000|2021-10-04 21:39:30|455.71|451.61|455.87|451.77|455.89|451.79|455.7|451.6|9
1633383580000|2021-10-04 21:39:40|455.85|451.75|455.86|451.76|455.89|451.79|455.81|451.71|15
1633383590000|2021-10-04 21:39:50|455.85|451.75|454.88|450.78|455.85|451.75|454.85|450.75|26
1633383600000|2021-10-04 21:40:00|454.85|450.75|454.89|450.79|454.95|450.85|454.84|450.74|27
1633383610000|2021-10-04 21:40:10|454.88|450.78|454.77|450.67|454.88|450.78|454.76|450.66|20
1633383620000|2021-10-04 21:40:20|454.78|450.68|454.74|450.64|454.8|450.7|454.7|450.6|10
1633383630000|2021-10-04 21:40:30|454.73|450.63|454.53|450.43|454.76|450.66|454.5|450.4|19
1633383640000|2021-10-04 21:40:40|454.5|450.4|454.5|450.4|454.56|450.46|454.5|450.4|13
1633383650000|2021-10-04 21:40:50|454.59|450.49|454.57|450.47|454.59|450.49|454.55|450.45|13
1633383660000|2021-10-04 21:41:00|454.56|450.46|454.51|450.41|454.57|450.47|454.51|450.41|11
1633383670000|2021-10-04 21:41:10|454.6|450.5|454.6|450.5|454.62|450.52|454.51|450.41|8
1633383680000|2021-10-04 21:41:20|454.55|450.45|454.68|450.58|454.68|450.58|454.55|450.45|4
1633383690000|2021-10-04 21:41:30|454.66|450.56|454.68|450.58|454.68|450.58|454.58|450.48|5
1633383700000|2021-10-04 21:41:40|454.66|450.56|454.65|450.55|454.66|450.56|454.65|450.55|2
1633383710000|2021-10-04 21:41:50|454.66|450.56|454.65|450.55|454.66|450.56|454.65|450.55|2
1633383720000|2021-10-04 21:42:00|454.66|450.56|454.7|450.6|454.71|450.61|454.66|450.56|5
1633383730000|2021-10-04 21:42:10|454.72|450.62|454.88|450.78|454.88|450.78|454.72|450.62|9
1633383740000|2021-10-04 21:42:20|454.9|450.8|454.99|450.89|454.99|450.89|454.88|450.78|19
1633383750000|2021-10-04 21:42:30|455|450.9|455.01|450.91|455.01|450.91|454.95|450.85|13
1633383760000|2021-10-04 21:42:40|454.97|450.87|455.1|451|455.1|451|454.97|450.87|7
1633383770000|2021-10-04 21:42:50|455.11|451.01|455.16|451.06|455.2|451.1|455.1|451|7
1633383780000|2021-10-04 21:43:00|455.17|451.07|455.18|451.08|455.18|451.08|455.17|451.07|2
1633383790000|2021-10-04 21:43:10|455.19|451.09|455.19|451.09|455.2|451.1|455.19|451.09|3
1633383800000|2021-10-04 21:43:20|455.18|451.08|455.2|451.1|455.21|451.11|455.13|451.03|14
1633383810000|2021-10-04 21:43:30|455.21|451.11|455.23|451.13|455.25|451.15|455.16|451.06|9
1633383820000|2021-10-04 21:43:40|455.22|451.12|455.22|451.12|455.22|451.12|455.21|451.11|3
1633383830000|2021-10-04 21:43:50|455.24|451.14|455.26|451.16|455.26|451.16|455.24|451.14|6
1633383840000|2021-10-04 21:44:00|455.2|451.1|454.36|450.26|455.25|451.15|454.36|450.26|27
1633383850000|2021-10-04 21:44:10|454.39|450.29|453.92|449.82|454.39|450.29|453.88|449.78|25
1633383860000|2021-10-04 21:44:20|453.93|449.83|454.48|450.38|454.51|450.41|453.9|449.8|21
1633383870000|2021-10-04 21:44:30|454.44|450.34|454.62|450.52|454.62|450.52|454.44|450.34|11
1633383880000|2021-10-04 21:44:40|454.64|450.54|454.66|450.56|454.69|450.59|454.64|450.54|12
1633383890000|2021-10-04 21:44:50|454.64|450.54|454.47|450.37|454.64|450.54|454.43|450.33|14
1633383900000|2021-10-04 21:45:00|454.49|450.39|454.95|450.85|454.95|450.85|454.49|450.39|14
1633383910000|2021-10-04 21:45:10|454.91|450.81|455.33|451.23|455.33|451.23|454.9|450.8|15
1633383920000|2021-10-04 21:45:20|455.34|451.24|455.19|451.09|455.38|451.28|455.19|451.09|14
1633383930000|2021-10-04 21:45:30|455.18|451.08|455.17|451.07|455.19|451.09|455.17|451.07|3
1633383940000|2021-10-04 21:45:40|455.16|451.06|455.15|451.05|455.17|451.07|455.13|451.03|10
1633383950000|2021-10-04 21:45:50|455.16|451.06|455.15|451.05|455.23|451.13|455.13|451.03|7
1633383960000|2021-10-04 21:46:00|455.21|451.11|455.1|451|455.21|451.11|455.07|450.97|15
1633383970000|2021-10-04 21:46:10|455.09|450.99|454.99|450.89|455.09|450.99|454.99|450.89|10
1633383980000|2021-10-04 21:46:20|455.01|450.91|455.04|450.94|455.04|450.94|455.01|450.91|5
1633383990000|2021-10-04 21:46:30|454.99|450.89|454.98|450.88|455.04|450.94|454.96|450.86|13
1633384000000|2021-10-04 21:46:40|455|450.9|455.01|450.91|455.02|450.92|454.96|450.86|14
1633384010000|2021-10-04 21:46:50|454.97|450.87|454.9|450.8|454.97|450.87|454.9|450.8|12
1633384020000|2021-10-04 21:47:00|454.91|450.81|453.97|449.87|454.91|450.81|453.97|449.87|29
1633384030000|2021-10-04 21:47:10|453.98|449.88|453.82|449.72|454.03|449.93|453.82|449.72|24
1633384040000|2021-10-04 21:47:20|453.79|449.69|453.65|449.55|453.79|449.69|453.58|449.48|16
1633384050000|2021-10-04 21:47:30|453.64|449.54|453.21|449.11|453.67|449.57|453.2|449.1|17
1633384060000|2021-10-04 21:47:40|453.17|449.07|453.1|449|453.19|449.09|453.1|449|11
1633384070000|2021-10-04 21:47:50|453.05|448.95|452.92|448.82|453.05|448.95|452.91|448.81|10
1633384080000|2021-10-04 21:48:00|452.93|448.83|452.94|448.84|452.94|448.84|452.88|448.78|10
1633384090000|2021-10-04 21:48:10|452.93|448.83|453.96|449.86|453.99|449.89|452.93|448.83|30
1633384100000|2021-10-04 21:48:20|453.97|449.87|454.11|450.01|454.12|450.02|453.97|449.87|21
1633384110000|2021-10-04 21:48:30|454.08|449.98|453.71|449.61|454.11|450.01|453.7|449.6|18
1633384120000|2021-10-04 21:48:40|453.7|449.6|453.54|449.44|453.7|449.6|453.54|449.44|14
1633384130000|2021-10-04 21:48:50|453.55|449.45|453.49|449.39|453.55|449.45|453.46|449.36|7
1633384140000|2021-10-04 21:49:00|453.45|449.35|453.06|448.96|453.49|449.39|453.06|448.96|17
1633384150000|2021-10-04 21:49:10|453.09|448.99|453.24|449.14|453.24|449.14|453.06|448.96|14
1633384160000|2021-10-04 21:49:20|453.25|449.15|453.58|449.48|453.59|449.49|453.25|449.15|15
1633384170000|2021-10-04 21:49:30|453.55|449.45|453.71|449.61|453.75|449.65|453.55|449.45|9
1633384180000|2021-10-04 21:49:40|453.7|449.6|453.67|449.57|453.7|449.6|453.65|449.55|9
1633384190000|2021-10-04 21:49:50|453.68|449.58|453.66|449.56|453.69|449.59|453.66|449.56|4
1633384200000|2021-10-04 21:50:00|453.65|449.55|453.79|449.69|453.81|449.71|453.65|449.55|13
1633384210000|2021-10-04 21:50:10|453.8|449.7|453.97|449.87|453.99|449.89|453.8|449.7|14
1633384220000|2021-10-04 21:50:20|454.02|449.92|454.23|450.13|454.31|450.21|454.02|449.92|21
1633384230000|2021-10-04 21:50:30|454.24|450.14|454.16|450.06|454.28|450.18|454.16|450.06|17
1633384240000|2021-10-04 21:50:40|454.17|450.07|454.11|450.01|454.17|450.07|454.11|450.01|10
1633384250000|2021-10-04 21:50:50|454.15|450.05|454.15|450.05|454.16|450.06|454.15|450.05|3
1633384260000|2021-10-04 21:51:00|454.2|450.1|454.53|450.43|454.53|450.43|454.17|450.07|13
1633384270000|2021-10-04 21:51:10|454.62|450.52|455.14|451.04|455.14|451.04|454.62|450.52|23
1633384280000|2021-10-04 21:51:20|455.19|451.09|455.7|451.6|455.7|451.6|455.19|451.09|22
1633384290000|2021-10-04 21:51:30|455.71|451.61|455.93|451.83|455.95|451.85|455.71|451.61|18
1633384300000|2021-10-04 21:51:40|455.94|451.84|455.84|451.74|456.02|451.92|455.8|451.7|14
1633384310000|2021-10-04 21:51:50|455.83|451.73|455.84|451.74|455.89|451.79|455.66|451.56|21
1633384320000|2021-10-04 21:52:00|455.85|451.75|455.34|451.24|455.85|451.75|455.32|451.22|19
1633384330000|2021-10-04 21:52:10|455.35|451.25|455.06|450.96|455.38|451.28|455.04|450.94|27
1633384340000|2021-10-04 21:52:20|454.96|450.86|455.25|451.15|455.25|451.15|454.96|450.86|14
1633384350000|2021-10-04 21:52:30|455.23|451.13|455.4|451.3|455.43|451.33|455.21|451.11|14
1633384360000|2021-10-04 21:52:40|455.39|451.29|455.53|451.43|455.53|451.43|455.39|451.29|10
1633384370000|2021-10-04 21:52:50|455.51|451.41|455.39|451.29|455.53|451.43|455.39|451.29|18
1633384380000|2021-10-04 21:53:00|455.32|451.22|455.29|451.19|455.35|451.25|455.23|451.13|12
1633384390000|2021-10-04 21:53:10|455.3|451.2|455.3|451.2|455.32|451.22|455.3|451.2|7
1633384400000|2021-10-04 21:53:20|455.31|451.21|455.44|451.34|455.44|451.34|455.31|451.21|10
1633384410000|2021-10-04 21:53:30|455.42|451.32|455.59|451.49|455.6|451.5|455.42|451.32|8
1633384420000|2021-10-04 21:53:40|455.61|451.51|455.6|451.5|455.61|451.51|455.59|451.49|5
1633384430000|2021-10-04 21:53:50|455.57|451.47|455.43|451.33|455.57|451.47|455.35|451.25|9
1633384440000|2021-10-04 21:54:00|455.44|451.34|455.54|451.44|455.54|451.44|455.42|451.32|14
1633384450000|2021-10-04 21:54:10|455.5|451.4|455.62|451.52|455.62|451.52|455.47|451.37|14
1633384460000|2021-10-04 21:54:20|455.59|451.49|455.6|451.5|455.62|451.52|455.53|451.43|7
1633384470000|2021-10-04 21:54:30|455.59|451.49|455.5|451.4|455.59|451.49|455.5|451.4|6
1633384480000|2021-10-04 21:54:40|455.54|451.44|455.27|451.17|455.54|451.44|455.27|451.17|12
1633384490000|2021-10-04 21:54:50|455.26|451.16|454.88|450.78|455.26|451.16|454.88|450.78|24
1633384500000|2021-10-04 21:55:00|454.9|450.8|454.87|450.77|454.95|450.85|454.82|450.72|17
1633384510000|2021-10-04 21:55:10|454.86|450.76|454.95|450.85|455.11|451.01|454.85|450.75|28
1633384520000|2021-10-04 21:55:20|454.97|450.87|455.13|451.03|455.16|451.06|454.97|450.87|15
1633384530000|2021-10-04 21:55:30|455.23|451.13|455.23|451.13|455.26|451.16|455.13|451.03|8
1633384540000|2021-10-04 21:55:40|455.24|451.14|455.29|451.19|455.29|451.19|455.19|451.09|6
1633384550000|2021-10-04 21:55:50|455.27|451.17|455.31|451.21|455.31|451.21|455.27|451.17|7
1633384560000|2021-10-04 21:56:00|455.26|451.16|455.27|451.17|455.33|451.23|455.26|451.16|5
1633384570000|2021-10-04 21:56:10|455.33|451.23|455.33|451.23|455.33|451.23|455.33|451.23|1
1633384580000|2021-10-04 21:56:20|455.2|451.1|455.23|451.13|455.24|451.14|455.2|451.1|5
1633384590000|2021-10-04 21:56:30|455.2|451.1|455.4|451.3|455.4|451.3|455.2|451.1|7
1633384600000|2021-10-04 21:56:40|455.5|451.4|455.49|451.39|455.54|451.44|455.4|451.3|17
1633384610000|2021-10-04 21:56:50|455.61|451.51|455.72|451.62|455.75|451.65|455.55|451.45|18
1633384620000|2021-10-04 21:57:00|455.75|451.65|455.15|451.05|455.75|451.65|455.15|451.05|19
1633384630000|2021-10-04 21:57:10|455.19|451.09|455.35|451.25|455.35|451.25|455.18|451.08|24
1633384640000|2021-10-04 21:57:20|455.34|451.24|455.45|451.35|455.47|451.37|455.32|451.22|9
1633384650000|2021-10-04 21:57:30|455.46|451.36|455.49|451.39|455.49|451.39|455.46|451.36|6
1633384660000|2021-10-04 21:57:40|455.5|451.4|455.43|451.33|455.64|451.54|455.41|451.31|15
1633384670000|2021-10-04 21:57:50|455.44|451.34|455.43|451.33|455.44|451.34|455.35|451.25|8
1633384680000|2021-10-04 21:58:00|455.44|451.34|455.45|451.35|455.47|451.37|455.41|451.31|6
1633384690000|2021-10-04 21:58:10|455.44|451.34|455.32|451.22|455.45|451.35|455.3|451.2|9
1633384700000|2021-10-04 21:58:20|455.3|451.2|455.55|451.45|455.55|451.45|455.3|451.2|16
1633384710000|2021-10-04 21:58:30|455.54|451.44|455.35|451.25|455.54|451.44|455.3|451.2|12
1633384720000|2021-10-04 21:58:40|455.3|451.2|455.35|451.25|455.4|451.3|455.25|451.15|13
1633384730000|2021-10-04 21:58:50|455.32|451.22|455.25|451.15|455.35|451.25|455.25|451.15|7
1633384740000|2021-10-04 21:59:00|455.26|451.16|455.33|451.23|455.37|451.27|455.22|451.12|20
1633384750000|2021-10-04 21:59:10|455.32|451.22|454.4|450.3|455.34|451.24|454.4|450.3|31
1633384760000|2021-10-04 21:59:20|454.45|450.35|454.18|450.08|454.45|450.35|454.15|450.05|16
1633384770000|2021-10-04 21:59:30|454.15|450.05|454.2|450.1|454.21|450.11|454.12|450.02|10
1633384780000|2021-10-04 21:59:40|454.17|450.07|454.2|450.1|454.22|450.12|454.17|450.07|5
1633384790000|2021-10-04 21:59:50|454.26|450.16|454.28|450.18|454.28|450.18|454.23|450.13|13
1633384800000|2021-10-04 22:00:00|454.25|450.15|454.25|450.15|454.27|450.17|454.23|450.13|14
1633384810000|2021-10-04 22:00:10|454.24|450.14|454.27|450.17|454.27|450.17|454.16|450.06|22
1633384820000|2021-10-04 22:00:20|454.29|450.19|454.76|450.66|454.8|450.7|454.29|450.19|21
1633384830000|2021-10-04 22:00:30|454.77|450.67|455.05|450.95|455.05|450.95|454.73|450.63|15
1633384840000|2021-10-04 22:00:40|455.08|450.98|455.55|451.45|455.55|451.45|455.08|450.98|18
1633384850000|2021-10-04 22:00:50|455.52|451.42|455.98|451.88|455.99|451.89|455.52|451.42|19
1633384860000|2021-10-04 22:01:00|456.05|451.95|456.1|452|456.17|452.07|456|451.9|20
1633384870000|2021-10-04 22:01:10|456.14|452.04|455.95|451.85|456.17|452.07|455.95|451.85|16
1633384880000|2021-10-04 22:01:20|455.97|451.87|455.99|451.89|456.03|451.93|455.97|451.87|12
1633384890000|2021-10-04 22:01:30|455.96|451.86|456.05|451.95|456.07|451.97|455.93|451.83|16
1633384900000|2021-10-04 22:01:40|456.09|451.99|456.06|451.96|456.1|452|456.04|451.94|9
1633384910000|2021-10-04 22:01:50|456.05|451.95|456.01|451.91|456.05|451.95|456|451.9|6
1633384920000|2021-10-04 22:02:00|455.99|451.89|456.03|451.93|456.04|451.94|455.99|451.89|9
1633384930000|2021-10-04 22:02:10|456.02|451.92|456.3|452.2|456.3|452.2|456|451.9|9
1633384940000|2021-10-04 22:02:20|456.2|452.1|456.2|452.1|456.2|452.1|456.15|452.05|3
1633384950000|2021-10-04 22:02:30|456.13|452.03|456|451.9|456.2|452.1|455.97|451.87|8
1633384960000|2021-10-04 22:02:40|455.95|451.85|455.58|451.48|455.95|451.85|455.55|451.45|18
1633384970000|2021-10-04 22:02:50|455.52|451.42|455.38|451.28|455.52|451.42|455.35|451.25|16
1633384980000|2021-10-04 22:03:00|455.36|451.26|455.32|451.22|455.36|451.26|455.29|451.19|16
1633384990000|2021-10-04 22:03:10|455.33|451.23|455.51|451.41|455.52|451.42|455.32|451.22|15
1633385000000|2021-10-04 22:03:20|455.56|451.46|455.56|451.46|455.61|451.51|455.54|451.44|12
1633385010000|2021-10-04 22:03:30|455.55|451.45|455.35|451.25|455.55|451.45|455.35|451.25|14
1633385020000|2021-10-04 22:03:40|455.4|451.3|455.4|451.3|455.4|451.3|455.36|451.26|9
1633385030000|2021-10-04 22:03:50|455.41|451.31|455.45|451.35|455.45|451.35|455.41|451.31|6
1633385040000|2021-10-04 22:04:00|455.43|451.33|454.94|450.84|455.43|451.33|454.9|450.8|23
1633385050000|2021-10-04 22:04:10|454.95|450.85|454.76|450.66|454.95|450.85|454.71|450.61|13
1633385060000|2021-10-04 22:04:20|454.74|450.64|454.74|450.64|454.74|450.64|454.74|450.64|1
1633385070000|2021-10-04 22:04:30|454.7|450.6|454.7|450.6|454.7|450.6|454.65|450.55|7
1633385080000|2021-10-04 22:04:40|454.67|450.57|454.63|450.53|454.67|450.57|454.61|450.51|13
1633385090000|2021-10-04 22:04:50|454.64|450.54|454.65|450.55|454.73|450.63|454.64|450.54|18
1633385100000|2021-10-04 22:05:00|454.66|450.56|454.59|450.49|454.71|450.61|454.52|450.42|15
1633385110000|2021-10-04 22:05:10|454.58|450.48|454.9|450.8|454.9|450.8|454.55|450.45|18
1633385120000|2021-10-04 22:05:20|454.92|450.82|455|450.9|455|450.9|454.92|450.82|13
1633385130000|2021-10-04 22:05:30|455.02|450.92|455.04|450.94|455.05|450.95|455.01|450.91|12
1633385140000|2021-10-04 22:05:40|455.05|450.95|455.1|451|455.1|451|455.04|450.94|10
1633385150000|2021-10-04 22:05:50|455.18|451.08|455.25|451.15|455.25|451.15|455.13|451.03|19
1633385160000|2021-10-04 22:06:00|455.23|451.13|455.31|451.21|455.36|451.26|455.23|451.13|11
1633385170000|2021-10-04 22:06:10|455.29|451.19|455.08|450.98|455.29|451.19|455.05|450.95|16
1633385180000|2021-10-04 22:06:20|455.09|450.99|454.75|450.65|455.12|451.02|454.7|450.6|19
1633385190000|2021-10-04 22:06:30|454.71|450.61|454.4|450.3|454.71|450.61|454.4|450.3|16
1633385200000|2021-10-04 22:06:40|454.42|450.32|454.5|450.4|454.5|450.4|454.39|450.29|12
1633385210000|2021-10-04 22:06:50|454.55|450.45|454.5|450.4|454.56|450.46|454.5|450.4|11
1633385220000|2021-10-04 22:07:00|454.61|450.51|454.45|450.35|454.61|450.51|454.45|450.35|12
1633385230000|2021-10-04 22:07:10|454.4|450.3|453.95|449.85|454.4|450.3|453.95|449.85|12
1633385240000|2021-10-04 22:07:20|454|449.9|454.06|449.96|454.09|449.99|453.98|449.88|18
1633385250000|2021-10-04 22:07:30|454.09|449.99|454.39|450.29|454.41|450.31|454.07|449.97|22
1633385260000|2021-10-04 22:07:40|454.4|450.3|454.43|450.33|454.45|450.35|454.39|450.29|8
1633385270000|2021-10-04 22:07:50|454.42|450.32|454.99|450.89|454.99|450.89|454.39|450.29|28
1633385280000|2021-10-04 22:08:00|454.98|450.88|454.79|450.69|455.04|450.94|454.78|450.68|20
1633385290000|2021-10-04 22:08:10|454.78|450.68|454.59|450.49|454.82|450.72|454.59|450.49|13
1633385300000|2021-10-04 22:08:20|454.58|450.48|454.3|450.2|454.64|450.54|454.3|450.2|20
1633385310000|2021-10-04 22:08:30|454.36|450.26|454.43|450.33|454.44|450.34|454.26|450.16|18
1633385320000|2021-10-04 22:08:40|454.42|450.32|454.65|450.55|454.71|450.61|454.42|450.32|20
1633385330000|2021-10-04 22:08:50|454.59|450.49|454.54|450.44|454.67|450.57|454.54|450.44|15
1633385340000|2021-10-04 22:09:00|454.48|450.38|454.33|450.23|454.48|450.38|454.33|450.23|7
1633385350000|2021-10-04 22:09:10|454.32|450.22|454.2|450.1|454.33|450.23|454.2|450.1|6
1633385360000|2021-10-04 22:09:20|454.23|450.13|454.14|450.04|454.26|450.16|454.1|450|10
1633385370000|2021-10-04 22:09:30|454.21|450.11|454.34|450.24|454.36|450.26|454.2|450.1|15
1633385380000|2021-10-04 22:09:40|454.35|450.25|454.66|450.56|454.66|450.56|454.35|450.25|13
1633385390000|2021-10-04 22:09:50|454.65|450.55|454.76|450.66|454.88|450.78|454.65|450.55|18
1633385400000|2021-10-04 22:10:00|454.74|450.64|454.79|450.69|454.85|450.75|454.74|450.64|17
1633385410000|2021-10-04 22:10:10|454.75|450.65|454.7|450.6|454.77|450.67|454.7|450.6|14
1633385420000|2021-10-04 22:10:20|454.67|450.57|454.67|450.57|454.69|450.59|454.65|450.55|13
1633385430000|2021-10-04 22:10:30|454.66|450.56|454.8|450.7|454.8|450.7|454.38|450.28|29
1633385440000|2021-10-04 22:10:40|454.82|450.72|454.86|450.76|454.94|450.84|454.82|450.72|10
1633385450000|2021-10-04 22:10:50|454.85|450.75|454.88|450.78|454.91|450.81|454.85|450.75|8
1633385460000|2021-10-04 22:11:00|454.9|450.8|454.91|450.81|454.91|450.81|454.85|450.75|9
1633385470000|2021-10-04 22:11:10|454.95|450.85|454.91|450.81|454.95|450.85|454.9|450.8|7
1633385480000|2021-10-04 22:11:20|454.85|450.75|454.89|450.79|454.9|450.8|454.77|450.67|11
1633385490000|2021-10-04 22:11:30|454.9|450.8|454.8|450.7|454.9|450.8|454.77|450.67|6
1633385500000|2021-10-04 22:11:40|454.72|450.62|454.9|450.8|454.91|450.81|454.72|450.62|7
1633385510000|2021-10-04 22:11:50|454.89|450.79|454.9|450.8|454.9|450.8|454.89|450.79|2
1633385520000|2021-10-04 22:12:00|454.7|450.6|454.62|450.52|454.72|450.62|454.61|450.51|13
1633385530000|2021-10-04 22:12:10|454.67|450.57|454.62|450.52|454.67|450.57|454.6|450.5|10
1633385540000|2021-10-04 22:12:20|454.61|450.51|454.61|450.51|454.65|450.55|454.6|450.5|7
1633385550000|2021-10-04 22:12:30|454.62|450.52|454.62|450.52|454.64|450.54|454.6|450.5|9
1633385560000|2021-10-04 22:12:40|454.66|450.56|454.85|450.75|454.89|450.79|454.66|450.56|21
1633385570000|2021-10-04 22:12:50|454.83|450.73|454.93|450.83|454.93|450.83|454.82|450.72|11
1633385580000|2021-10-04 22:13:00|454.84|450.74|454.4|450.3|454.87|450.77|454.39|450.29|14
1633385590000|2021-10-04 22:13:10|454.43|450.33|454.4|450.3|454.45|450.35|454.4|450.3|5
1633385600000|2021-10-04 22:13:20|454.49|450.39|454.4|450.3|454.49|450.39|454.4|450.3|5
1633385610000|2021-10-04 22:13:30|454.45|450.35|453.85|449.75|454.5|450.4|453.85|449.75|25
1633385620000|2021-10-04 22:13:40|453.88|449.78|453.86|449.76|453.88|449.78|453.8|449.7|11
1633385630000|2021-10-04 22:13:50|453.84|449.74|454.05|449.95|454.05|449.95|453.84|449.74|12
1633385640000|2021-10-04 22:14:00|454.06|449.96|453.85|449.75|454.06|449.96|453.8|449.7|16
1633385650000|2021-10-04 22:14:10|453.84|449.74|453.65|449.55|453.84|449.74|453.6|449.5|13
1633385660000|2021-10-04 22:14:20|453.69|449.59|453.6|449.5|453.7|449.6|453.6|449.5|3
1633385670000|2021-10-04 22:14:30|453.55|449.45|453.58|449.48|453.64|449.54|453.52|449.42|10
1633385680000|2021-10-04 22:14:40|453.62|449.52|453.71|449.61|453.72|449.62|453.62|449.52|9
1633385690000|2021-10-04 22:14:50|453.75|449.65|453.92|449.82|453.92|449.82|453.75|449.65|6
1633385700000|2021-10-04 22:15:00|453.94|449.84|454.04|449.94|454.17|450.07|453.94|449.84|12
1633385710000|2021-10-04 22:15:10|454.05|449.95|454.22|450.12|454.23|450.13|454.05|449.95|15
1633385720000|2021-10-04 22:15:20|454.25|450.15|454.28|450.18|454.28|450.18|454.21|450.11|8
1633385730000|2021-10-04 22:15:30|454.3|450.2|454.5|450.4|454.5|450.4|454.3|450.2|8
1633385740000|2021-10-04 22:15:40|454.51|450.41|454.6|450.5|454.63|450.53|454.51|450.41|7
1633385750000|2021-10-04 22:15:50|454.63|450.53|454.41|450.31|454.63|450.53|454.41|450.31|23
1633385760000|2021-10-04 22:16:00|454.4|450.3|454.62|450.52|454.62|450.52|454.35|450.25|18
1633385770000|2021-10-04 22:16:10|454.61|450.51|454.51|450.41|454.65|450.55|454.46|450.36|12
1633385780000|2021-10-04 22:16:20|454.52|450.42|454.53|450.43|454.56|450.46|454.45|450.35|9
1633385790000|2021-10-04 22:16:30|454.55|450.45|454.6|450.5|454.6|450.5|454.52|450.42|7
1633385800000|2021-10-04 22:16:40|454.58|450.48|454.5|450.4|454.59|450.49|454.5|450.4|10
1633385810000|2021-10-04 22:16:50|454.55|450.45|454.57|450.47|454.58|450.48|454.54|450.44|10
1633385820000|2021-10-04 22:17:00|454.53|450.43|454.58|450.48|454.58|450.48|454.53|450.43|7
1633385830000|2021-10-04 22:17:10|454.56|450.46|454.41|450.31|454.58|450.48|454.41|450.31|12
1633385840000|2021-10-04 22:17:20|454.52|450.42|453.99|449.89|454.52|450.42|453.99|449.89|15
1633385850000|2021-10-04 22:17:30|453.95|449.85|453.91|449.81|454.03|449.93|453.9|449.8|19
1633385860000|2021-10-04 22:17:40|453.9|449.8|453.6|449.5|453.92|449.82|453.6|449.5|14
1633385870000|2021-10-04 22:17:50|453.65|449.55|453.83|449.73|453.83|449.73|453.6|449.5|3
1633385880000|2021-10-04 22:18:00|453.75|449.65|453.8|449.7|453.83|449.73|453.6|449.5|15
1633385890000|2021-10-04 22:18:10|453.81|449.71|454.01|449.91|454.02|449.92|453.8|449.7|16
1633385900000|2021-10-04 22:18:20|454.02|449.92|453.97|449.87|454.04|449.94|453.97|449.87|10
1633385910000|2021-10-04 22:18:30|453.96|449.86|453.9|449.8|454|449.9|453.9|449.8|8
1633385920000|2021-10-04 22:18:40|453.93|449.83|453.91|449.81|453.93|449.83|453.89|449.79|4
1633385930000|2021-10-04 22:18:50|453.9|449.8|453.9|449.8|453.95|449.85|453.9|449.8|11
1633385940000|2021-10-04 22:19:00|453.91|449.81|453.92|449.82|453.92|449.82|453.85|449.75|11
1633385950000|2021-10-04 22:19:10|453.96|449.86|454.09|449.99|454.23|450.13|453.96|449.86|21
1633385960000|2021-10-04 22:19:20|454.06|449.96|454|449.9|454.08|449.98|453.96|449.86|15
1633385970000|2021-10-04 22:19:30|454.08|449.98|453.93|449.83|454.08|449.98|453.93|449.83|10
1633385980000|2021-10-04 22:19:40|453.91|449.81|453.85|449.75|453.93|449.83|453.85|449.75|9
1633386000000|2021-10-04 22:20:00|453.86|449.76|453.81|449.71|453.88|449.78|453.8|449.7|8
1633386010000|2021-10-04 22:20:10|453.83|449.73|454.05|449.95|454.06|449.96|453.83|449.73|27
1633386020000|2021-10-04 22:20:20|454.08|449.98|454.03|449.93|454.09|449.99|454.02|449.92|7
1633386030000|2021-10-04 22:20:30|454.04|449.94|454.3|450.2|454.3|450.2|454|449.9|13
1633386040000|2021-10-04 22:20:40|454.35|450.25|454.5|450.4|454.5|450.4|454.28|450.18|7
1633386050000|2021-10-04 22:20:50|454.38|450.28|454.35|450.25|454.5|450.4|454.34|450.24|8
1633386060000|2021-10-04 22:21:00|454.3|450.2|454.4|450.3|454.4|450.3|454.26|450.16|10
1633386070000|2021-10-04 22:21:10|454.5|450.4|454.48|450.38|454.5|450.4|454.35|450.25|5
1633386080000|2021-10-04 22:21:20|454.45|450.35|454.4|450.3|454.45|450.35|454.4|450.3|2
1633386090000|2021-10-04 22:21:30|454.35|450.25|454.19|450.09|454.35|450.25|454.16|450.06|19
1633386100000|2021-10-04 22:21:40|454.16|450.06|454.2|450.1|454.2|450.1|454.16|450.06|5
1633386110000|2021-10-04 22:21:50|454.19|450.09|454.15|450.05|454.26|450.16|454.14|450.04|15
1633386120000|2021-10-04 22:22:00|454.16|450.06|454.17|450.07|454.21|450.11|454.16|450.06|12
1633386130000|2021-10-04 22:22:10|454.2|450.1|454.18|450.08|454.2|450.1|454.13|450.03|17
1633386140000|2021-10-04 22:22:20|454.13|450.03|454.14|450.04|454.16|450.06|454.11|450.01|9
1633386150000|2021-10-04 22:22:30|454.11|450.01|454.18|450.08|454.18|450.08|454.11|450.01|12
1633386160000|2021-10-04 22:22:40|454.17|450.07|454.3|450.2|454.3|450.2|454.17|450.07|7
1633386170000|2021-10-04 22:22:50|454.26|450.16|454.19|450.09|454.47|450.37|454.18|450.08|16
1633386180000|2021-10-04 22:23:00|454.15|450.05|454.11|450.01|454.2|450.1|454.1|450|21
1633386190000|2021-10-04 22:23:10|454.1|450|453.9|449.8|454.11|450.01|453.9|449.8|18
1633386200000|2021-10-04 22:23:20|453.92|449.82|454.04|449.94|454.04|449.94|453.8|449.7|17
1633386210000|2021-10-04 22:23:30|454.03|449.93|454.18|450.08|454.19|450.09|454.03|449.93|10
1633386220000|2021-10-04 22:23:40|454.26|450.16|454.96|450.86|454.96|450.86|454.26|450.16|19
1633386230000|2021-10-04 22:23:50|454.97|450.87|455.27|451.17|455.27|451.17|454.97|450.87|20
1633386240000|2021-10-04 22:24:00|455.28|451.18|455.07|450.97|455.31|451.21|455.01|450.91|24
1633386250000|2021-10-04 22:24:10|455.05|450.95|455.13|451.03|455.13|451.03|455.05|450.95|12
1633386260000|2021-10-04 22:24:20|455.1|451|455.11|451.01|455.13|451.03|455.08|450.98|12
1633386270000|2021-10-04 22:24:30|455.09|450.99|455.25|451.15|455.25|451.15|455.08|450.98|17
1633386280000|2021-10-04 22:24:40|455.26|451.16|455.19|451.09|455.26|451.16|455.15|451.05|8
1633386290000|2021-10-04 22:24:50|455.2|451.1|454.96|450.86|455.22|451.12|454.96|450.86|12
1633386300000|2021-10-04 22:25:00|454.99|450.89|454.85|450.75|455|450.9|454.8|450.7|10
1633386310000|2021-10-04 22:25:10|454.82|450.72|454.92|450.82|454.95|450.85|454.82|450.72|4
1633386320000|2021-10-04 22:25:20|455|450.9|454.8|450.7|455|450.9|454.8|450.7|10
1633386330000|2021-10-04 22:25:30|454.79|450.69|454.8|450.7|454.82|450.72|454.75|450.65|6
1633386340000|2021-10-04 22:25:40|454.85|450.75|454.7|450.6|454.9|450.8|454.7|450.6|9
1633386350000|2021-10-04 22:25:50|454.68|450.58|454.57|450.47|454.7|450.6|454.57|450.47|3
1633386360000|2021-10-04 22:26:00|454.48|450.38|454.27|450.17|454.48|450.38|454.08|449.98|21
1633386370000|2021-10-04 22:26:10|454.25|450.15|454.17|450.07|454.28|450.18|454.15|450.05|13
1633386380000|2021-10-04 22:26:20|454.13|450.03|454.1|450|454.2|450.1|454.1|450|10
1633386390000|2021-10-04 22:26:30|454.2|450.1|454.2|450.1|454.31|450.21|454.15|450.05|12
1633386400000|2021-10-04 22:26:40|454.19|450.09|454.46|450.36|454.52|450.42|454.15|450.05|18
1633386410000|2021-10-04 22:26:50|454.45|450.35|454.55|450.45|454.55|450.45|454.28|450.18|19
1633386420000|2021-10-04 22:27:00|454.58|450.48|454.72|450.62|454.76|450.66|454.55|450.45|15
1633386430000|2021-10-04 22:27:10|454.73|450.63|454.72|450.62|454.81|450.71|454.72|450.62|10
1633386440000|2021-10-04 22:27:20|454.73|450.63|454.93|450.83|454.93|450.83|454.73|450.63|15
1633386460000|2021-10-04 22:27:40|454.92|450.82|454.93|450.83|454.94|450.84|454.88|450.78|16
1633386470000|2021-10-04 22:27:50|454.92|450.82|454.85|450.75|454.92|450.82|454.85|450.75|8
1633386480000|2021-10-04 22:28:00|454.86|450.76|454.6|450.5|454.86|450.76|454.45|450.35|14
1633386490000|2021-10-04 22:28:10|454.56|450.46|454.65|450.55|454.65|450.55|454.54|450.44|7
1633386500000|2021-10-04 22:28:20|454.59|450.49|454.5|450.4|454.63|450.53|454.5|450.4|9
1633386510000|2021-10-04 22:28:30|454.55|450.45|454.4|450.3|454.55|450.45|454.4|450.3|6
1633386520000|2021-10-04 22:28:40|454.44|450.34|454.4|450.3|454.44|450.34|454.4|450.3|2
1633386530000|2021-10-04 22:28:50|454.35|450.25|454.3|450.2|454.35|450.25|454.3|450.2|2
1633386540000|2021-10-04 22:29:00|454.28|450.18|454.3|450.2|454.35|450.25|454.24|450.14|7
1633386550000|2021-10-04 22:29:10|454.35|450.25|454.3|450.2|454.45|450.35|454.3|450.2|6
1633386560000|2021-10-04 22:29:20|454.41|450.31|454.35|450.25|454.41|450.31|454.35|450.25|2
1633386570000|2021-10-04 22:29:30|454.41|450.31|454.35|450.25|454.41|450.31|454.35|450.25|2
1633386580000|2021-10-04 22:29:40|454.5|450.4|454.7|450.6|454.71|450.61|454.5|450.4|7
1633386590000|2021-10-04 22:29:50|454.71|450.61|454.61|450.51|454.71|450.61|454.61|450.51|6
1633386600000|2021-10-04 22:30:00|454.58|450.48|454.35|450.25|454.58|450.48|454.35|450.25|5
1633386610000|2021-10-04 22:30:10|454.45|450.35|454.5|450.4|454.6|450.5|454.4|450.3|18
1633386620000|2021-10-04 22:30:20|454.55|450.45|454.52|450.42|454.6|450.5|454.52|450.42|9
1633386630000|2021-10-04 22:30:30|454.55|450.45|454.5|450.4|454.55|450.45|454.5|450.4|2
1633386640000|2021-10-04 22:30:40|454.52|450.42|454.5|450.4|454.63|450.53|454.5|450.4|8
1633386660000|2021-10-04 22:31:00|454.55|450.45|454.65|450.55|454.65|450.55|454.5|450.4|12
1633386670000|2021-10-04 22:31:10|454.64|450.54|454.92|450.82|455|450.9|454.6|450.5|17
1633386680000|2021-10-04 22:31:20|455.02|450.92|455.2|451.1|455.23|451.13|454.98|450.88|15
1633386690000|2021-10-04 22:31:30|455.22|451.12|455.24|451.14|455.32|451.22|455.22|451.12|4
1633386700000|2021-10-04 22:31:40|455.25|451.15|455.35|451.25|455.42|451.32|455.25|451.15|6
1633386710000|2021-10-04 22:31:50|455.37|451.27|455.45|451.35|455.45|451.35|455.34|451.24|7
1633386720000|2021-10-04 22:32:00|455.39|451.29|455.52|451.42|455.59|451.49|455.39|451.29|17
1633386730000|2021-10-04 22:32:10|455.54|451.44|455.6|451.5|455.6|451.5|455.5|451.4|10
1633386740000|2021-10-04 22:32:20|455.65|451.55|455.7|451.6|455.79|451.69|455.65|451.55|7
1633386750000|2021-10-04 22:32:30|455.8|451.7|455.85|451.75|455.95|451.85|455.77|451.67|12
1633386760000|2021-10-04 22:32:40|455.86|451.76|455.91|451.81|455.91|451.81|455.83|451.73|8
1633386770000|2021-10-04 22:32:50|455.93|451.83|455.79|451.69|455.93|451.83|455.79|451.69|14
1633386780000|2021-10-04 22:33:00|455.75|451.65|455.77|451.67|455.82|451.72|455.65|451.55|26
1633386790000|2021-10-04 22:33:10|455.75|451.65|455.52|451.42|455.76|451.66|455.52|451.42|18
1633386800000|2021-10-04 22:33:20|455.51|451.41|455.7|451.6|455.7|451.6|455.51|451.41|8
1633386810000|2021-10-04 22:33:30|455.71|451.61|454.99|450.89|455.71|451.61|454.99|450.89|15
1633386820000|2021-10-04 22:33:40|455.02|450.92|455.31|451.21|455.32|451.22|454.96|450.86|21
1633386830000|2021-10-04 22:33:50|455.23|451.13|455.19|451.09|455.25|451.15|455.13|451.03|14
1633386840000|2021-10-04 22:34:00|455.13|451.03|454.87|450.77|455.13|451.03|454.87|450.77|15
1633386850000|2021-10-04 22:34:10|454.8|450.7|454.75|450.65|454.82|450.72|454.7|450.6|10
1633386860000|2021-10-04 22:34:20|454.7|450.6|454.72|450.62|454.72|450.62|454.6|450.5|4
1633386870000|2021-10-04 22:34:30|454.67|450.57|454.67|450.57|454.73|450.63|454.67|450.57|7
1633386880000|2021-10-04 22:34:40|454.68|450.58|454.45|450.35|454.8|450.7|454.41|450.31|13
1633386890000|2021-10-04 22:34:50|454.47|450.37|454.24|450.14|454.47|450.37|454.24|450.14|9
1633386900000|2021-10-04 22:35:00|454.23|450.13|454.05|449.95|454.23|450.13|454.05|449.95|11
1633386910000|2021-10-04 22:35:10|454|449.9|454.01|449.91|454.13|450.03|453.96|449.86|14
1633386920000|2021-10-04 22:35:20|454|449.9|453.9|449.8|454.1|450|453.9|449.8|22
1633386930000|2021-10-04 22:35:30|453.97|449.87|454.1|450|454.18|450.08|453.97|449.87|12
1633386940000|2021-10-04 22:35:40|454|449.9|454.22|450.12|454.25|450.15|454|449.9|15
1633386950000|2021-10-04 22:35:50|454.23|450.13|454.12|450.02|454.31|450.21|454.12|450.02|10
1633386960000|2021-10-04 22:36:00|454.13|450.03|454.27|450.17|454.27|450.17|454.1|450|15
1633386970000|2021-10-04 22:36:10|454.16|450.06|454.18|450.08|454.18|450.08|454.14|450.04|7
1633386980000|2021-10-04 22:36:20|454.14|450.04|454.07|449.97|454.15|450.05|454.07|449.97|7
1633386990000|2021-10-04 22:36:30|454.09|449.99|453.85|449.75|454.16|450.06|453.85|449.75|10
1633387000000|2021-10-04 22:36:40|453.82|449.72|453.73|449.63|453.86|449.76|453.7|449.6|15
1633387010000|2021-10-04 22:36:50|453.7|449.6|453.66|449.56|453.73|449.63|453.61|449.51|9
1633387020000|2021-10-04 22:37:00|453.68|449.58|453.81|449.71|453.81|449.71|453.6|449.5|13
1633387030000|2021-10-04 22:37:10|453.85|449.75|453.77|449.67|453.85|449.75|453.77|449.67|9
1633387040000|2021-10-04 22:37:20|453.79|449.69|453.8|449.7|453.95|449.85|453.72|449.62|23
1633387050000|2021-10-04 22:37:30|453.75|449.65|453.7|449.6|453.8|449.7|453.7|449.6|10
1633387060000|2021-10-04 22:37:40|453.72|449.62|453.73|449.63|453.85|449.75|453.69|449.59|21
1633387070000|2021-10-04 22:37:50|453.79|449.69|453.72|449.62|453.8|449.7|453.7|449.6|16
1633387080000|2021-10-04 22:38:00|453.8|449.7|454|449.9|454.01|449.91|453.75|449.65|18
1633387090000|2021-10-04 22:38:10|454.01|449.91|454.1|450|454.1|450|454|449.9|12
1633387100000|2021-10-04 22:38:20|454.11|450.01|454.17|450.07|454.24|450.14|454.1|450|16
1633387110000|2021-10-04 22:38:30|454.19|450.09|454.21|450.11|454.25|450.15|454.16|450.06|14
1633387120000|2021-10-04 22:38:40|454.2|450.1|454.18|450.08|454.2|450.1|454.17|450.07|15
1633387130000|2021-10-04 22:38:50|454.17|450.07|454.27|450.17|454.28|450.18|454.17|450.07|10
1633387140000|2021-10-04 22:39:00|454.26|450.16|454.27|450.17|454.3|450.2|454.24|450.14|8
1633387150000|2021-10-04 22:39:10|454.28|450.18|454.51|450.41|454.51|450.41|454.27|450.17|7
1633387160000|2021-10-04 22:39:20|454.55|450.45|454.55|450.45|454.65|450.55|454.48|450.38|17
1633387170000|2021-10-04 22:39:30|454.51|450.41|454.55|450.45|454.56|450.46|454.5|450.4|9
1633387180000|2021-10-04 22:39:40|454.56|450.46|454.75|450.65|454.75|450.65|454.55|450.45|12
1633387190000|2021-10-04 22:39:50|454.76|450.66|454.75|450.65|454.78|450.68|454.75|450.65|3
1633387200000|2021-10-04 22:40:00|454.74|450.64|454.56|450.46|454.75|450.65|454.56|450.46|12
1633387210000|2021-10-04 22:40:10|454.51|450.41|454.5|450.4|454.51|450.41|454.41|450.31|14
1633387220000|2021-10-04 22:40:20|454.52|450.42|454.61|450.51|454.61|450.51|454.52|450.42|5
1633387230000|2021-10-04 22:40:30|454.56|450.46|454.56|450.46|454.64|450.54|454.53|450.43|8
1633387240000|2021-10-04 22:40:40|454.63|450.53|454.63|450.53|454.63|450.53|454.62|450.52|5
1633387250000|2021-10-04 22:40:50|454.64|450.54|454.64|450.54|454.64|450.54|454.63|450.53|3
1633387260000|2021-10-04 22:41:00|454.63|450.53|454.68|450.58|454.68|450.58|454.58|450.48|14
1633387270000|2021-10-04 22:41:10|454.69|450.59|454.63|450.53|454.79|450.69|454.62|450.52|14
1633387280000|2021-10-04 22:41:20|454.65|450.55|454.62|450.52|454.65|450.55|454.58|450.48|9
1633387290000|2021-10-04 22:41:30|454.63|450.53|454.64|450.54|454.7|450.6|454.63|450.53|9
1633387300000|2021-10-04 22:41:40|454.63|450.53|454.47|450.37|454.64|450.54|454.47|450.37|9
1633387310000|2021-10-04 22:41:50|454.51|450.41|454.48|450.38|454.51|450.41|454.45|450.35|6
1633387320000|2021-10-04 22:42:00|454.47|450.37|454.49|450.39|454.51|450.41|454.47|450.37|4
1633387330000|2021-10-04 22:42:10|454.48|450.38|454.15|450.05|454.53|450.43|454.15|450.05|10
1633387340000|2021-10-04 22:42:20|454.12|450.02|454.08|449.98|454.15|450.05|454.05|449.95|6
1633387350000|2021-10-04 22:42:30|454.1|450|454.23|450.13|454.23|450.13|454.1|450|6
1633387360000|2021-10-04 22:42:40|454.2|450.1|453.95|449.85|454.24|450.14|453.9|449.8|17
1633387370000|2021-10-04 22:42:50|453.91|449.81|453.66|449.56|453.95|449.85|453.66|449.56|24
1633387380000|2021-10-04 22:43:00|453.63|449.53|453.62|449.52|453.64|449.54|453.61|449.51|8
1633387390000|2021-10-04 22:43:10|453.61|449.51|453.49|449.39|453.62|449.52|453.48|449.38|14
1633387400000|2021-10-04 22:43:20|453.47|449.37|453.19|449.09|453.5|449.4|453.19|449.09|17
1633387410000|2021-10-04 22:43:30|453.18|449.08|453.2|449.1|453.25|449.15|453.16|449.06|7
1633387420000|2021-10-04 22:43:40|453.24|449.14|453.34|449.24|453.37|449.27|453.18|449.08|8
1633387430000|2021-10-04 22:43:50|453.37|449.27|453.49|449.39|453.7|449.6|453.32|449.22|16
1633387440000|2021-10-04 22:44:00|453.48|449.38|453.51|449.41|453.51|449.41|453.42|449.32|8
1633387450000|2021-10-04 22:44:10|453.48|449.38|453.64|449.54|453.7|449.6|453.48|449.38|14
1633387460000|2021-10-04 22:44:20|453.65|449.55|453.26|449.16|453.65|449.55|453.25|449.15|22
1633387470000|2021-10-04 22:44:30|453.21|449.11|453.11|449.01|453.21|449.11|452.9|448.8|22
1633387480000|2021-10-04 22:44:40|453.1|449|453.09|448.99|453.15|449.05|453|448.9|10
1633387490000|2021-10-04 22:44:50|453.05|448.95|453.25|449.15|453.25|449.15|453|448.9|14
1633387500000|2021-10-04 22:45:00|453.27|449.17|453.58|449.48|453.63|449.53|453.27|449.17|28
1633387510000|2021-10-04 22:45:10|453.48|449.38|453.69|449.59|453.69|449.59|453.4|449.3|12
1633387520000|2021-10-04 22:45:20|453.71|449.61|453.7|449.6|453.74|449.64|453.68|449.58|9
1633387530000|2021-10-04 22:45:30|453.68|449.58|453.7|449.6|453.7|449.6|453.68|449.58|2
1633387540000|2021-10-04 22:45:40|453.71|449.61|453.71|449.61|453.78|449.68|453.71|449.61|11
1633387550000|2021-10-04 22:45:50|453.68|449.58|453.72|449.62|453.72|449.62|453.65|449.55|11
1633387560000|2021-10-04 22:46:00|453.73|449.63|453.55|449.45|453.73|449.63|453.55|449.45|10
1633387570000|2021-10-04 22:46:10|453.6|449.5|453.62|449.52|453.62|449.52|453.6|449.5|2
1633387580000|2021-10-04 22:46:20|453.6|449.5|453.66|449.56|453.66|449.56|453.56|449.46|7
1633387590000|2021-10-04 22:46:30|453.67|449.57|453.8|449.7|453.86|449.76|453.66|449.56|10
1633387600000|2021-10-04 22:46:40|453.85|449.75|453.55|449.45|453.85|449.75|453.52|449.42|13
1633387610000|2021-10-04 22:46:50|453.4|449.3|453.35|449.25|453.41|449.31|453.3|449.2|6
1633387620000|2021-10-04 22:47:00|453.3|449.2|453.16|449.06|453.35|449.25|453.11|449.01|14
1633387630000|2021-10-04 22:47:10|453.19|449.09|453|448.9|453.19|449.09|453|448.9|12
1633387640000|2021-10-04 22:47:20|452.92|448.82|452.79|448.69|452.98|448.88|452.72|448.62|28
1633387650000|2021-10-04 22:47:30|452.78|448.68|453.04|448.94|453.07|448.97|452.78|448.68|20
1633387660000|2021-10-04 22:47:40|453.05|448.95|453.1|449|453.13|449.03|453.04|448.94|17
1633387670000|2021-10-04 22:47:50|453.08|448.98|452.79|448.69|453.13|449.03|452.79|448.69|23
1633387680000|2021-10-04 22:48:00|452.8|448.7|453.09|448.99|453.1|449|452.77|448.67|20
1633387690000|2021-10-04 22:48:10|453.1|449|453.34|449.24|453.5|449.4|453.1|449|23
1633387700000|2021-10-04 22:48:20|453.36|449.26|453.32|449.22|453.44|449.34|453.32|449.22|12
1633387710000|2021-10-04 22:48:30|453.35|449.25|453.25|449.15|453.35|449.25|453.25|449.15|16
1633387720000|2021-10-04 22:48:40|453.2|449.1|453.15|449.05|453.2|449.1|453|448.9|7
1633387730000|2021-10-04 22:48:50|453.2|449.1|453.25|449.15|453.31|449.21|453.15|449.05|12
1633387740000|2021-10-04 22:49:00|453.3|449.2|453.49|449.39|453.49|449.39|453.17|449.07|11
1633387750000|2021-10-04 22:49:10|453.5|449.4|453.58|449.48|453.61|449.51|453.39|449.29|21
1633387760000|2021-10-04 22:49:20|453.62|449.52|453.61|449.51|453.62|449.52|453.54|449.44|18
1633387770000|2021-10-04 22:49:30|453.58|449.48|453.51|449.41|453.58|449.48|453.51|449.41|11
1633387780000|2021-10-04 22:49:40|453.5|449.4|453.43|449.33|453.52|449.42|453.4|449.3|12
1633387790000|2021-10-04 22:49:50|453.52|449.42|453.4|449.3|453.52|449.42|453.37|449.27|10
1633387800000|2021-10-04 22:50:00|453.39|449.29|453.41|449.31|453.49|449.39|453.28|449.18|12
1633387810000|2021-10-04 22:50:10|453.4|449.3|453.63|449.53|453.68|449.58|453.37|449.27|18
1633387820000|2021-10-04 22:50:20|453.64|449.54|453.67|449.57|453.69|449.59|453.62|449.52|10
1633387830000|2021-10-04 22:50:30|453.69|449.59|453.75|449.65|453.79|449.69|453.68|449.58|17
1633387840000|2021-10-04 22:50:40|453.74|449.64|453.8|449.7|453.8|449.7|453.73|449.63|5
1633387850000|2021-10-04 22:50:50|453.84|449.74|454.62|450.52|454.75|450.65|453.8|449.7|18
1633387860000|2021-10-04 22:51:00|454.67|450.57|454.8|450.7|454.9|450.8|454.67|450.57|18
1633387870000|2021-10-04 22:51:10|454.83|450.73|454.9|450.8|455.04|450.94|454.8|450.7|14
1633387880000|2021-10-04 22:51:20|454.93|450.83|455.45|451.35|455.48|451.38|454.93|450.83|19
1633387890000|2021-10-04 22:51:30|455.43|451.33|455.61|451.51|455.61|451.51|455.43|451.33|10
1633387900000|2021-10-04 22:51:40|455.63|451.53|455.71|451.61|455.79|451.69|455.47|451.37|33
1633387910000|2021-10-04 22:51:50|455.72|451.62|455.77|451.67|455.95|451.85|455.72|451.62|21
1633387920000|2021-10-04 22:52:00|455.8|451.7|455.8|451.7|455.85|451.75|455.63|451.53|17
1633387930000|2021-10-04 22:52:10|455.72|451.62|455.66|451.56|455.72|451.62|455.61|451.51|16
1633387940000|2021-10-04 22:52:20|455.8|451.7|455.76|451.66|455.83|451.73|455.76|451.66|18
1633387950000|2021-10-04 22:52:30|455.72|451.62|455.61|451.51|455.72|451.62|455.59|451.49|11
1633387960000|2021-10-04 22:52:40|455.62|451.52|455.68|451.58|455.82|451.72|455.62|451.52|17
1633387970000|2021-10-04 22:52:50|455.62|451.52|455.5|451.4|455.68|451.58|455.49|451.39|12
1633387980000|2021-10-04 22:53:00|455.55|451.45|455.47|451.37|455.58|451.48|455.47|451.37|14
1633387990000|2021-10-04 22:53:10|455.49|451.39|455.54|451.44|455.54|451.44|455.49|451.39|6
1633388000000|2021-10-04 22:53:20|455.57|451.47|455.93|451.83|455.99|451.89|455.56|451.46|20
1633388010000|2021-10-04 22:53:30|455.95|451.85|456.01|451.91|456.09|451.99|455.95|451.85|15
1633388020000|2021-10-04 22:53:40|456|451.9|456.1|452|456.1|452|456|451.9|8
1633388030000|2021-10-04 22:53:50|456.09|451.99|456|451.9|456.16|452.06|456|451.9|5
1633388040000|2021-10-04 22:54:00|456.03|451.93|456.22|452.12|456.28|452.18|456|451.9|15
1633388050000|2021-10-04 22:54:10|456.26|452.16|456.44|452.34|456.45|452.35|456.24|452.14|16
1633388060000|2021-10-04 22:54:20|456.43|452.33|456.25|452.15|456.43|452.33|456.2|452.1|23
1633388070000|2021-10-04 22:54:30|456.28|452.18|456.28|452.18|456.31|452.21|456.2|452.1|11
1633388080000|2021-10-04 22:54:40|456.26|452.16|456.39|452.29|456.39|452.29|456.25|452.15|24
1633388090000|2021-10-04 22:54:50|456.37|452.27|456.31|452.21|456.4|452.3|456.3|452.2|20
1633388100000|2021-10-04 22:55:00|456.23|452.13|456.29|452.19|456.31|452.21|456.2|452.1|19
1633388110000|2021-10-04 22:55:10|456.27|452.17|456.27|452.17|456.3|452.2|456.24|452.14|11
1633388120000|2021-10-04 22:55:20|456.29|452.19|456.35|452.25|456.35|452.25|456.26|452.16|12
1633388130000|2021-10-04 22:55:30|456.33|452.23|456.65|452.55|456.7|452.6|456.33|452.23|11
1633388140000|2021-10-04 22:55:40|456.7|452.6|456.95|452.85|457.03|452.93|456.65|452.55|12
1633388150000|2021-10-04 22:55:50|456.93|452.83|457.27|453.17|457.27|453.17|456.93|452.83|21
1633388160000|2021-10-04 22:56:00|457.28|453.18|457.14|453.04|457.35|453.25|457.14|453.04|9
1633388170000|2021-10-04 22:56:10|457.07|452.97|456.91|452.81|457.16|453.06|456.91|452.81|26
1633388180000|2021-10-04 22:56:20|456.89|452.79|456.35|452.25|456.89|452.79|456.3|452.2|24
1633388190000|2021-10-04 22:56:30|456.36|452.26|456.37|452.27|456.4|452.3|456.29|452.19|18
1633388200000|2021-10-04 22:56:40|456.33|452.23|456.33|452.23|456.38|452.28|456.32|452.22|19
1633388210000|2021-10-04 22:56:50|456.34|452.24|456.39|452.29|456.4|452.3|456.34|452.24|13
1633388220000|2021-10-04 22:57:00|456.37|452.27|456.32|452.22|456.39|452.29|456.22|452.12|27
1633388230000|2021-10-04 22:57:10|456.3|452.2|456.41|452.31|456.43|452.33|456.3|452.2|17
1633388240000|2021-10-04 22:57:20|456.37|452.27|456.3|452.2|456.4|452.3|456.25|452.15|17
1633388250000|2021-10-04 22:57:30|456.34|452.24|456.7|452.6|456.7|452.6|456.3|452.2|16
1633388260000|2021-10-04 22:57:40|456.74|452.64|456.76|452.66|456.89|452.79|456.74|452.64|25
1633388270000|2021-10-04 22:57:50|456.72|452.62|456.62|452.52|456.76|452.66|456.62|452.52|23
1633388280000|2021-10-04 22:58:00|456.66|452.56|456.75|452.65|456.75|452.65|456.5|452.4|21
1633388290000|2021-10-04 22:58:10|456.58|452.48|456.54|452.44|456.67|452.57|456.54|452.44|4
1633388310000|2021-10-04 22:58:30|456.47|452.37|456.3|452.2|456.53|452.43|456.3|452.2|4
1633388320000|2021-10-04 22:58:40|456.4|452.3|456.59|452.49|456.59|452.49|456.31|452.21|24
1633388330000|2021-10-04 22:58:50|456.54|452.44|456.59|452.49|456.59|452.49|456.54|452.44|4
1633388340000|2021-10-04 22:59:00|456.64|452.54|456.6|452.5|456.64|452.54|456.6|452.5|2
1633388350000|2021-10-04 22:59:10|456.64|452.54|456.2|452.1|456.64|452.54|456.2|452.1|6
1633388360000|2021-10-04 22:59:20|456.21|452.11|455.98|451.88|456.21|452.11|455.98|451.88|11
1633388370000|2021-10-04 22:59:30|456|451.9|456.08|451.98|456.1|452|456|451.9|14
1633388380000|2021-10-04 22:59:40|456.03|451.93|456.17|452.07|456.2|452.1|456|451.9|13
1633388390000|2021-10-04 22:59:50|456.15|452.05|455.85|451.75|456.19|452.09|455.85|451.75|19
1633388400000|2021-10-04 23:00:00|455.83|451.73|454.99|450.89|455.84|451.74|454.95|450.85|25
1633388410000|2021-10-04 23:00:10|454.9|450.8|454.6|450.5|454.9|450.8|454.4|450.3|23
1633388420000|2021-10-04 23:00:20|454.64|450.54|454.74|450.64|454.76|450.66|454.64|450.54|10
1633388430000|2021-10-04 23:00:30|454.76|450.66|455|450.9|455|450.9|454.7|450.6|19
1633388440000|2021-10-04 23:00:40|454.95|450.85|454.64|450.54|454.95|450.85|454.62|450.52|16
1633388450000|2021-10-04 23:00:50|454.6|450.5|454.75|450.65|454.75|450.65|454.6|450.5|21
1633388460000|2021-10-04 23:01:00|454.89|450.79|455.09|450.99|455.09|450.99|454.84|450.74|20
1633388470000|2021-10-04 23:01:10|455.13|451.03|455.25|451.15|455.33|451.23|455.05|450.95|20
1633388480000|2021-10-04 23:01:20|455.23|451.13|455.4|451.3|455.45|451.35|455.21|451.11|21
1633388490000|2021-10-04 23:01:30|455.38|451.28|455.51|451.41|455.58|451.48|455.24|451.14|27
1633388500000|2021-10-04 23:01:40|455.5|451.4|455.47|451.37|455.52|451.42|455.45|451.35|15
1633388510000|2021-10-04 23:01:50|455.48|451.38|455.45|451.35|455.48|451.38|455.35|451.25|12
1633388520000|2021-10-04 23:02:00|455.32|451.22|455.5|451.4|455.88|451.78|455.32|451.22|21
1633388530000|2021-10-04 23:02:10|455.46|451.36|455.41|451.31|455.46|451.36|455.27|451.17|25
1633388540000|2021-10-04 23:02:20|455.29|451.19|455.25|451.15|455.47|451.37|455.25|451.15|16
1633388550000|2021-10-04 23:02:30|455.3|451.2|455.28|451.18|455.34|451.24|455.22|451.12|12
1633388560000|2021-10-04 23:02:40|455.27|451.17|455.28|451.18|455.33|451.23|455.2|451.1|12
1633388570000|2021-10-04 23:02:50|455.29|451.19|455.42|451.32|455.42|451.32|455.25|451.15|9
1633388580000|2021-10-04 23:03:00|455.35|451.25|455.41|451.31|455.42|451.32|455.35|451.25|5
1633388590000|2021-10-04 23:03:10|455.4|451.3|455.3|451.2|455.4|451.3|455.3|451.2|6
1633388600000|2021-10-04 23:03:20|455.31|451.21|455.3|451.2|455.36|451.26|455.27|451.17|9
1633388610000|2021-10-04 23:03:30|455.17|451.07|455.1|451|455.2|451.1|454.9|450.8|19
1633388620000|2021-10-04 23:03:40|455.08|450.98|455.35|451.25|455.35|451.25|455.05|450.95|11
1633388630000|2021-10-04 23:03:50|455.34|451.24|455.43|451.33|455.44|451.34|455.3|451.2|12
1633388640000|2021-10-04 23:04:00|455.44|451.34|455.55|451.45|455.55|451.45|455.39|451.29|15
1633388650000|2021-10-04 23:04:10|455.54|451.44|455.45|451.35|455.57|451.47|455.43|451.33|8
1633388660000|2021-10-04 23:04:20|455.44|451.34|455.25|451.15|455.45|451.35|455.21|451.11|17
1633388670000|2021-10-04 23:04:30|455.3|451.2|455.28|451.18|455.38|451.28|455.24|451.14|7
1633388680000|2021-10-04 23:04:40|455.3|451.2|455.4|451.3|455.4|451.3|455.3|451.2|5
1633388690000|2021-10-04 23:04:50|455.36|451.26|455.51|451.41|455.55|451.45|455.35|451.25|12
1633388700000|2021-10-04 23:05:00|455.42|451.32|455.74|451.64|455.85|451.75|455.35|451.25|24
1633388710000|2021-10-04 23:05:10|455.72|451.62|455.75|451.65|455.8|451.7|455.63|451.53|16
1633388720000|2021-10-04 23:05:20|455.65|451.55|455.73|451.63|455.73|451.63|455.64|451.54|12
1633388730000|2021-10-04 23:05:30|455.75|451.65|455.4|451.3|455.75|451.65|455.4|451.3|15
1633388740000|2021-10-04 23:05:40|455.3|451.2|455.16|451.06|455.4|451.3|455.04|450.94|17
1633388750000|2021-10-04 23:05:50|455.1|451|455.15|451.05|455.2|451.1|454.97|450.87|11
1633388760000|2021-10-04 23:06:00|455.1|451|454.45|450.35|455.15|451.05|454.36|450.26|23
1633388770000|2021-10-04 23:06:10|454.35|450.25|454.6|450.5|454.65|450.55|454.35|450.25|16
1633388780000|2021-10-04 23:06:20|454.63|450.53|454.55|450.45|454.69|450.59|454.48|450.38|25
1633388790000|2021-10-04 23:06:30|454.5|450.4|454.46|450.36|454.55|450.45|454.39|450.29|10
1633388800000|2021-10-04 23:06:40|454.51|450.41|454.46|450.36|454.53|450.43|454.39|450.29|16
1633388810000|2021-10-04 23:06:50|454.45|450.35|454.53|450.43|454.57|450.47|454.45|450.35|11
1633388820000|2021-10-04 23:07:00|454.54|450.44|454.65|450.55|454.65|450.55|454.51|450.41|9
1633388830000|2021-10-04 23:07:10|454.6|450.5|454.74|450.64|454.74|450.64|454.57|450.47|11
1633388840000|2021-10-04 23:07:20|454.71|450.61|454.84|450.74|454.84|450.74|454.67|450.57|22
1633388850000|2021-10-04 23:07:30|454.86|450.76|455.02|450.92|455.04|450.94|454.86|450.76|15
1633388860000|2021-10-04 23:07:40|455.11|451.01|454.55|450.45|455.14|451.04|454.55|450.45|26
1633388870000|2021-10-04 23:07:50|454.56|450.46|454.5|450.4|454.62|450.52|454.46|450.36|11
1633388880000|2021-10-04 23:08:00|454.55|450.45|454.65|450.55|454.85|450.75|454.54|450.44|19
1633388890000|2021-10-04 23:08:10|454.66|450.56|454.66|450.56|454.68|450.58|454.54|450.44|17
1633388900000|2021-10-04 23:08:20|454.67|450.57|455|450.9|455.14|451.04|454.67|450.57|18
1633388910000|2021-10-04 23:08:30|455.02|450.92|454.73|450.63|455.05|450.95|454.66|450.56|25
1633388920000|2021-10-04 23:08:40|454.74|450.64|454.75|450.65|454.75|450.65|454.66|450.56|13
1633388930000|2021-10-04 23:08:50|454.77|450.67|454.81|450.71|454.9|450.8|454.75|450.65|14
1633388940000|2021-10-04 23:09:00|454.82|450.72|454.78|450.68|454.9|450.8|454.78|450.68|7
1633388950000|2021-10-04 23:09:10|454.79|450.69|454.75|450.65|454.93|450.83|454.75|450.65|22
1633388960000|2021-10-04 23:09:20|454.77|450.67|454.52|450.42|454.77|450.67|454.49|450.39|23
1633388970000|2021-10-04 23:09:30|454.53|450.43|454.5|450.4|454.54|450.44|454.44|450.34|14
1633388980000|2021-10-04 23:09:40|454.52|450.42|454.53|450.43|454.54|450.44|454.44|450.34|13
1633388990000|2021-10-04 23:09:50|454.56|450.46|454.65|450.55|454.65|450.55|454.47|450.37|9
1633389000000|2021-10-04 23:10:00|454.57|450.47|454.87|450.77|454.94|450.84|454.55|450.45|17
1633389010000|2021-10-04 23:10:10|454.88|450.78|454.86|450.76|454.88|450.78|454.8|450.7|11
1633389020000|2021-10-04 23:10:20|454.84|450.74|454.82|450.72|454.84|450.74|454.79|450.69|6
1633389030000|2021-10-04 23:10:30|454.78|450.68|454.76|450.66|454.82|450.72|454.76|450.66|4
1633389040000|2021-10-04 23:10:40|454.82|450.72|454.8|450.7|454.86|450.76|454.79|450.69|11
1633389050000|2021-10-04 23:10:50|454.78|450.68|454.78|450.68|454.82|450.72|454.78|450.68|3
1633389060000|2021-10-04 23:11:00|454.81|450.71|454.84|450.74|454.88|450.78|454.8|450.7|11
1633389070000|2021-10-04 23:11:10|454.81|450.71|454.79|450.69|454.81|450.71|454.79|450.69|2
1633389080000|2021-10-04 23:11:20|454.83|450.73|454.95|450.85|455.01|450.91|454.83|450.73|11
1633389090000|2021-10-04 23:11:30|454.94|450.84|455|450.9|455.02|450.92|454.94|450.84|13
1633389100000|2021-10-04 23:11:40|455.11|451.01|455.12|451.02|455.18|451.08|455.05|450.95|16
1633389110000|2021-10-04 23:11:50|455.22|451.12|455.18|451.08|455.26|451.16|455.1|451|12
1633389120000|2021-10-04 23:12:00|455.13|451.03|455.24|451.14|455.24|451.14|455.13|451.03|9
1633389130000|2021-10-04 23:12:10|455.21|451.11|455.1|451|455.25|451.15|455.1|451|13
1633389140000|2021-10-04 23:12:20|455.08|450.98|455.21|451.11|455.22|451.12|455.08|450.98|10
1633389150000|2021-10-04 23:12:30|455.23|451.13|455.25|451.15|455.32|451.22|455.21|451.11|11
1633389160000|2021-10-04 23:12:40|455.26|451.16|455.21|451.11|455.28|451.18|455.21|451.11|14
1633389170000|2021-10-04 23:12:50|455.19|451.09|455.15|451.05|455.24|451.14|455.15|451.05|13
1633389180000|2021-10-04 23:13:00|455.14|451.04|455.11|451.01|455.14|451.04|455.09|450.99|7
1633389190000|2021-10-04 23:13:10|455.14|451.04|455.23|451.13|455.23|451.13|455.13|451.03|9
1633389200000|2021-10-04 23:13:20|455.22|451.12|454.9|450.8|455.22|451.12|454.87|450.77|14
1633389210000|2021-10-04 23:13:30|455|450.9|455.01|450.91|455.05|450.95|455|450.9|5
1633389220000|2021-10-04 23:13:40|455|450.9|455|450.9|455.08|450.98|454.98|450.88|11
1633389230000|2021-10-04 23:13:50|455.02|450.92|455.03|450.93|455.06|450.96|455|450.9|13
1633389240000|2021-10-04 23:14:00|455.14|451.04|455.31|451.21|455.31|451.21|455.07|450.97|10
1633389250000|2021-10-04 23:14:10|455.3|451.2|455.6|451.5|455.6|451.5|455.3|451.2|11
1633389260000|2021-10-04 23:14:20|455.8|451.7|455.9|451.8|455.9|451.8|455.8|451.7|3
1633389270000|2021-10-04 23:14:30|455.92|451.82|455.67|451.57|455.92|451.82|455.67|451.57|16
1633389280000|2021-10-04 23:14:40|455.59|451.49|456.1|452|456.1|452|455.53|451.43|10
1633389290000|2021-10-04 23:14:50|456.11|452.01|456.32|452.22|456.35|452.25|456.11|452.01|13
1633389300000|2021-10-04 23:15:00|456.3|452.2|456.62|452.52|456.62|452.52|456.3|452.2|18
1633389310000|2021-10-04 23:15:10|456.58|452.48|457.1|453|457.1|453|456.58|452.48|19
1633389320000|2021-10-04 23:15:20|457.18|453.08|457.65|453.55|457.73|453.63|457.18|453.08|38
1633389330000|2021-10-04 23:15:30|457.55|453.45|457.66|453.56|457.76|453.66|457.42|453.32|23
1633389340000|2021-10-04 23:15:40|457.65|453.55|457.44|453.34|457.75|453.65|457.37|453.27|34
1633389350000|2021-10-04 23:15:50|457.43|453.33|457.4|453.3|457.64|453.54|457.4|453.3|26
1633389360000|2021-10-04 23:16:00|457.37|453.27|457.27|453.17|457.48|453.38|457.27|453.17|22
1633389370000|2021-10-04 23:16:10|457.3|453.2|457.17|453.07|457.36|453.26|457.17|453.07|14
1633389380000|2021-10-04 23:16:20|457.14|453.04|457.06|452.96|457.14|453.04|457.05|452.95|6
1633389390000|2021-10-04 23:16:30|457.05|452.95|457.02|452.92|457.1|453|456.98|452.88|5
1633389400000|2021-10-04 23:16:40|456.96|452.86|457.19|453.09|457.2|453.1|456.96|452.86|12
1633389410000|2021-10-04 23:16:50|457.14|453.04|457.3|453.2|457.35|453.25|457.1|453|18
1633389420000|2021-10-04 23:17:00|457.28|453.18|457.75|453.65|457.75|453.65|457.28|453.18|20
1633389430000|2021-10-04 23:17:10|457.78|453.68|457.68|453.58|457.8|453.7|457.6|453.5|14
1633389440000|2021-10-04 23:17:20|457.7|453.6|457.54|453.44|457.7|453.6|457.53|453.43|16
1633389450000|2021-10-04 23:17:30|457.53|453.43|457.51|453.41|457.55|453.45|457.51|453.41|12
1633389460000|2021-10-04 23:17:40|457.5|453.4|457.38|453.28|457.5|453.4|457.21|453.11|18
1633389470000|2021-10-04 23:17:50|457.33|453.23|457.22|453.12|457.33|453.23|457.22|453.12|11
1633389480000|2021-10-04 23:18:00|457.2|453.1|457.15|453.05|457.25|453.15|457.1|453|13
1633389490000|2021-10-04 23:18:10|457.2|453.1|457.42|453.32|457.42|453.32|457.2|453.1|14
1633389500000|2021-10-04 23:18:20|457.45|453.35|457.61|453.51|457.61|453.51|457.42|453.32|13
1633389510000|2021-10-04 23:18:30|457.62|453.52|457.7|453.6|457.7|453.6|457.62|453.52|8
1633389520000|2021-10-04 23:18:40|457.75|453.65|457.92|453.82|458.02|453.92|457.7|453.6|16
1633389530000|2021-10-04 23:18:50|457.9|453.8|457.94|453.84|458.11|454.01|457.9|453.8|15
1633389540000|2021-10-04 23:19:00|457.91|453.81|457.71|453.61|457.91|453.81|457.71|453.61|17
1633389550000|2021-10-04 23:19:10|457.76|453.66|457.91|453.81|457.91|453.81|457.76|453.66|16
1633389560000|2021-10-04 23:19:20|457.97|453.87|457.93|453.83|457.98|453.88|457.92|453.82|14
1633389570000|2021-10-04 23:19:30|457.91|453.81|457.93|453.83|457.97|453.87|457.91|453.81|11
1633389580000|2021-10-04 23:19:40|457.92|453.82|457.92|453.82|457.94|453.84|457.88|453.78|10
1633389590000|2021-10-04 23:19:50|457.9|453.8|457.99|453.89|458.01|453.91|457.9|453.8|10
1633389600000|2021-10-04 23:20:00|458.01|453.91|457.94|453.84|458.09|453.99|457.94|453.84|13
1633389610000|2021-10-04 23:20:10|457.92|453.82|458.04|453.94|458.04|453.94|457.92|453.82|12
1633389620000|2021-10-04 23:20:20|458.03|453.93|458.05|453.95|458.11|454.01|458.03|453.93|6
1633389630000|2021-10-04 23:20:30|458.07|453.97|458.03|453.93|458.07|453.97|458|453.9|4
1633389640000|2021-10-04 23:20:40|457.98|453.88|458.12|454.02|458.21|454.11|457.98|453.88|7
1633389650000|2021-10-04 23:20:50|458.03|453.93|457.97|453.87|458.11|454.01|457.97|453.87|10
1633389660000|2021-10-04 23:21:00|457.96|453.86|457.96|453.86|458.21|454.11|457.96|453.86|17
1633389670000|2021-10-04 23:21:10|457.95|453.85|458.12|454.02|458.21|454.11|457.95|453.85|18
1633389680000|2021-10-04 23:21:20|458.11|454.01|458.03|453.93|458.13|454.03|458|453.9|13
1633389690000|2021-10-04 23:21:30|458.05|453.95|458.19|454.09|458.2|454.1|458.03|453.93|24
1633389700000|2021-10-04 23:21:40|458.18|454.08|458.2|454.1|458.2|454.1|458.17|454.07|12
1633389710000|2021-10-04 23:21:50|458.19|454.09|458.61|454.51|458.61|454.51|458.19|454.09|21
1633389720000|2021-10-04 23:22:00|458.62|454.52|458.76|454.66|458.77|454.67|458.6|454.5|23
1633389730000|2021-10-04 23:22:10|458.77|454.67|458.73|454.63|458.77|454.67|458.6|454.5|21
1633389740000|2021-10-04 23:22:20|458.71|454.61|458.47|454.37|458.73|454.63|458.47|454.37|18
1633389750000|2021-10-04 23:22:30|458.53|454.43|458.42|454.32|458.53|454.43|458.41|454.31|5
1633389760000|2021-10-04 23:22:40|458.47|454.37|458.69|454.59|458.69|454.59|458.47|454.37|13
1633389770000|2021-10-04 23:22:50|458.71|454.61|458.63|454.53|458.8|454.7|458.63|454.53|12
1633389780000|2021-10-04 23:23:00|458.66|454.56|458.72|454.62|458.79|454.69|458.56|454.46|18
1633389790000|2021-10-04 23:23:10|458.75|454.65|459|454.9|459|454.9|458.75|454.65|13
1633389800000|2021-10-04 23:23:20|458.94|454.84|459.1|455|459.1|455|458.9|454.8|14
1633389810000|2021-10-04 23:23:30|459.14|455.04|459.38|455.28|459.38|455.28|459.1|455|9
1633389820000|2021-10-04 23:23:40|459.48|455.38|459.7|455.6|459.8|455.7|459.4|455.3|16
1633389830000|2021-10-04 23:23:50|459.74|455.64|459.65|455.55|459.83|455.73|459.63|455.53|21
1633389840000|2021-10-04 23:24:00|459.61|455.51|459.69|455.59|459.74|455.64|459.42|455.32|25
1633389850000|2021-10-04 23:24:10|459.66|455.56|460.04|455.94|460.04|455.94|459.66|455.56|18
1633389860000|2021-10-04 23:24:20|460.03|455.93|460.9|456.8|460.9|456.8|460.03|455.93|29
1633389870000|2021-10-04 23:24:30|460.99|456.89|461.04|456.94|461.13|457.03|460.95|456.85|23
1633389880000|2021-10-04 23:24:40|461|456.9|461.1|457|461.18|457.08|461|456.9|26
1633389890000|2021-10-04 23:24:50|461.07|456.97|460.77|456.67|461.08|456.98|460.76|456.66|28
1633389900000|2021-10-04 23:25:00|460.76|456.66|460.73|456.63|460.78|456.68|460.63|456.53|21
1633389910000|2021-10-04 23:25:10|460.72|456.62|461.13|457.03|461.15|457.05|460.72|456.62|21
1633389920000|2021-10-04 23:25:20|461.12|457.02|461.72|457.62|461.74|457.64|461.07|456.97|25
1633389930000|2021-10-04 23:25:30|461.71|457.61|462.02|457.92|462.02|457.92|461.71|457.61|24
1633389940000|2021-10-04 23:25:40|462.01|457.91|461.85|457.75|462.06|457.96|461.73|457.63|22
1633389950000|2021-10-04 23:25:50|461.82|457.72|462.04|457.94|462.1|458|461.82|457.72|15
1633389960000|2021-10-04 23:26:00|462.02|457.92|461.81|457.71|462.02|457.92|461.79|457.69|15
1633389970000|2021-10-04 23:26:10|461.8|457.7|462|457.9|462|457.9|461.73|457.63|14
1633389980000|2021-10-04 23:26:20|462.1|458|462.1|458|462.2|458.1|462.1|458|10
1633389990000|2021-10-04 23:26:30|462.16|458.06|462.02|457.92|462.16|458.06|462|457.9|15
1633390000000|2021-10-04 23:26:40|462.1|458|461.85|457.75|462.1|458|461.84|457.74|20
1633390010000|2021-10-04 23:26:50|461.9|457.8|461.84|457.74|462|457.9|461.78|457.68|16
1633390020000|2021-10-04 23:27:00|461.83|457.73|461.88|457.78|462.03|457.93|461.83|457.73|25
1633390030000|2021-10-04 23:27:10|461.95|457.85|461.77|457.67|461.95|457.85|461.74|457.64|23
1633390040000|2021-10-04 23:27:20|461.79|457.69|461.8|457.7|461.8|457.7|461.67|457.57|24
1633390050000|2021-10-04 23:27:30|461.79|457.69|461.73|457.63|461.79|457.69|461.57|457.47|21
1633390060000|2021-10-04 23:27:40|461.75|457.65|461.83|457.73|461.84|457.74|461.75|457.65|16
1633390070000|2021-10-04 23:27:50|461.8|457.7|461.82|457.72|461.86|457.76|461.7|457.6|13
1633390080000|2021-10-04 23:28:00|461.67|457.57|461.82|457.72|461.86|457.76|461.67|457.57|10
1633390090000|2021-10-04 23:28:10|461.7|457.6|461.66|457.56|461.73|457.63|461.5|457.4|9
1633390100000|2021-10-04 23:28:20|461.56|457.46|460.7|456.6|461.56|457.46|460.7|456.6|23
1633390110000|2021-10-04 23:28:30|460.65|456.55|460.77|456.67|460.85|456.75|460.6|456.5|21
1633390120000|2021-10-04 23:28:40|460.82|456.72|461.09|456.99|461.13|457.03|460.78|456.68|23
1633390130000|2021-10-04 23:28:50|461.11|457.01|461.08|456.98|461.22|457.12|461.08|456.98|21
1633390140000|2021-10-04 23:29:00|461.11|457.01|461.17|457.07|461.31|457.21|461.11|457.01|23
1633390150000|2021-10-04 23:29:10|461.13|457.03|461.19|457.09|461.19|457.09|461.07|456.97|20
1633390160000|2021-10-04 23:29:20|461.23|457.13|461.19|457.09|461.24|457.14|461.19|457.09|10
1633390170000|2021-10-04 23:29:30|461.13|457.03|460.85|456.75|461.2|457.1|460.85|456.75|13
1633390180000|2021-10-04 23:29:40|460.8|456.7|460.71|456.61|460.8|456.7|460.65|456.55|10
1633390190000|2021-10-04 23:29:50|460.74|456.64|460.81|456.71|460.82|456.72|460.7|456.6|12
1633390200000|2021-10-04 23:30:00|460.8|456.7|460.88|456.78|460.9|456.8|460.8|456.7|21
1633390210000|2021-10-04 23:30:10|460.86|456.76|460.97|456.87|460.99|456.89|460.79|456.69|16
1633390220000|2021-10-04 23:30:20|460.84|456.74|460.65|456.55|460.95|456.85|460.65|456.55|16
1633390230000|2021-10-04 23:30:30|460.64|456.54|460.37|456.27|460.68|456.58|460.33|456.23|17
1633390240000|2021-10-04 23:30:40|460.3|456.2|460.31|456.21|460.42|456.32|460.22|456.12|18
1633390250000|2021-10-04 23:30:50|460.36|456.26|460.41|456.31|460.41|456.31|460.31|456.21|13
1633390260000|2021-10-04 23:31:00|460.44|456.34|460.45|456.35|460.47|456.37|460.4|456.3|23
1633390270000|2021-10-04 23:31:10|460.44|456.34|460.45|456.35|460.46|456.36|460.34|456.24|21
1633390280000|2021-10-04 23:31:20|460.4|456.3|461.68|457.58|461.69|457.59|460.38|456.28|24
1633390290000|2021-10-04 23:31:30|461.67|457.57|461.6|457.5|461.68|457.58|461.57|457.47|14
1633390300000|2021-10-04 23:31:40|461.58|457.48|461.87|457.77|461.87|457.77|461.58|457.48|26
1633390310000|2021-10-04 23:31:50|462.01|457.91|462.4|458.3|462.4|458.3|462.01|457.91|25
1633390320000|2021-10-04 23:32:00|462.41|458.31|462.7|458.6|462.7|458.6|462.4|458.3|21
1633390330000|2021-10-04 23:32:10|462.68|458.58|462.83|458.73|462.86|458.76|462.67|458.57|23
1633390340000|2021-10-04 23:32:20|462.94|458.84|463.42|459.32|463.49|459.39|462.94|458.84|32
1633390350000|2021-10-04 23:32:30|463.37|459.27|463.44|459.34|463.49|459.39|463.11|459.01|34
1633390360000|2021-10-04 23:32:40|463.34|459.24|463.02|458.92|463.34|459.24|462.97|458.87|28
1633390370000|2021-10-04 23:32:50|463.07|458.97|463.25|459.15|463.26|459.16|462.97|458.87|19
1633390380000|2021-10-04 23:33:00|463.26|459.16|463.3|459.2|463.36|459.26|463.26|459.16|18
1633390390000|2021-10-04 23:33:10|463.31|459.21|463.15|459.05|463.35|459.25|463.14|459.04|20
1633390400000|2021-10-04 23:33:20|463.13|459.03|463.11|459.01|463.19|459.09|463.08|458.98|11
1633390410000|2021-10-04 23:33:30|462.98|458.88|463.01|458.91|463.11|459.01|462.95|458.85|16
1633390420000|2021-10-04 23:33:40|462.97|458.87|463.15|459.05|463.16|459.06|462.97|458.87|16
1633390430000|2021-10-04 23:33:50|463.11|459.01|463.32|459.22|463.32|459.22|463.11|459.01|12
1633390440000|2021-10-04 23:34:00|463.47|459.37|463.68|459.58|463.68|459.58|463.45|459.35|22
1633390450000|2021-10-04 23:34:10|463.69|459.59|464.46|460.36|464.46|460.36|463.68|459.58|19
1633390460000|2021-10-04 23:34:20|464.63|460.53|466.25|462.15|466.25|462.15|464.6|460.5|34
1633390470000|2021-10-04 23:34:30|466.29|462.19|466.28|462.18|468.03|463.93|466.28|462.18|39
1633390480000|2021-10-04 23:34:40|466.39|462.29|467.74|463.64|468.12|464.02|466.39|462.29|35
1633390490000|2021-10-04 23:34:50|467.76|463.66|467.1|463|467.97|463.87|466.98|462.88|34
1633390500000|2021-10-04 23:35:00|466.98|462.88|467.21|463.11|467.21|463.11|466.67|462.57|33
1633390510000|2021-10-04 23:35:10|467.18|463.08|466.25|462.15|467.21|463.11|466.08|461.98|30
1633390520000|2021-10-04 23:35:20|466.27|462.17|465.95|461.85|466.39|462.29|465.85|461.75|25
1633390530000|2021-10-04 23:35:30|465.99|461.89|465.58|461.48|466.1|462|465.58|461.48|29
1633390540000|2021-10-04 23:35:40|465.53|461.43|464.67|460.57|465.53|461.43|464.67|460.57|33
1633390550000|2021-10-04 23:35:50|464.68|460.58|464.61|460.51|465.11|461.01|464.47|460.37|29
1633390560000|2021-10-04 23:36:00|464.63|460.53|464.78|460.68|464.9|460.8|464.55|460.45|25
1633390570000|2021-10-04 23:36:10|464.85|460.75|465.23|461.13|465.32|461.22|464.85|460.75|18
1633390580000|2021-10-04 23:36:20|465.25|461.15|464.98|460.88|465.25|461.15|464.98|460.88|27
1633390590000|2021-10-04 23:36:30|464.97|460.87|464.57|460.47|465|460.9|464.57|460.47|29
1633390600000|2021-10-04 23:36:40|464.54|460.44|464|459.9|464.54|460.44|463.87|459.77|26
1633390610000|2021-10-04 23:36:50|463.99|459.89|463.86|459.76|463.99|459.89|463.78|459.68|12
1633390620000|2021-10-04 23:37:00|463.87|459.77|463.99|459.89|463.99|459.89|463.76|459.66|23
1633390630000|2021-10-04 23:37:10|463.98|459.88|463.9|459.8|463.99|459.89|463.79|459.69|25
1633390640000|2021-10-04 23:37:20|463.85|459.75|463.74|459.64|463.87|459.77|463.57|459.47|17
1633390650000|2021-10-04 23:37:30|463.61|459.51|463.48|459.38|463.72|459.62|463.43|459.33|16
1633390660000|2021-10-04 23:37:40|463.49|459.39|463.79|459.69|463.81|459.71|463.49|459.39|22
1633390670000|2021-10-04 23:37:50|463.7|459.6|463.76|459.66|463.86|459.76|463.64|459.54|26
1633390680000|2021-10-04 23:38:00|463.79|459.69|463.87|459.77|463.87|459.77|463.71|459.61|18
1633390690000|2021-10-04 23:38:10|463.86|459.76|463.83|459.73|463.86|459.76|463.8|459.7|9
1633390700000|2021-10-04 23:38:20|463.82|459.72|463.81|459.71|463.85|459.75|463.77|459.67|9
1633390710000|2021-10-04 23:38:30|463.83|459.73|463.8|459.7|463.83|459.73|463.69|459.59|14
1633390720000|2021-10-04 23:38:40|463.68|459.58|463.6|459.5|463.84|459.74|463.6|459.5|8
1633390730000|2021-10-04 23:38:50|463.53|459.43|463.66|459.56|463.74|459.64|463.4|459.3|18
1633390740000|2021-10-04 23:39:00|463.71|459.61|463.7|459.6|463.85|459.75|463.69|459.59|19
1633390750000|2021-10-04 23:39:10|463.66|459.56|463.58|459.48|463.66|459.56|463.55|459.45|16
1633390760000|2021-10-04 23:39:20|463.57|459.47|463.72|459.62|463.73|459.63|463.57|459.47|10
1633390770000|2021-10-04 23:39:30|463.71|459.61|463.4|459.3|463.75|459.65|463.4|459.3|15
1633390780000|2021-10-04 23:39:40|463.44|459.34|463.35|459.25|463.45|459.35|463.34|459.24|8
1633390790000|2021-10-04 23:39:50|463.36|459.26|463.35|459.25|463.46|459.36|463.31|459.21|18
1633390800000|2021-10-04 23:40:00|463.36|459.26|463.14|459.04|463.45|459.35|463.13|459.03|15
1633390810000|2021-10-04 23:40:10|463.15|459.05|462.73|458.63|463.15|459.05|462.7|458.6|30
1633390820000|2021-10-04 23:40:20|462.66|458.56|462.65|458.55|462.66|458.56|462.4|458.3|19
1633390830000|2021-10-04 23:40:30|462.55|458.45|462.9|458.8|462.99|458.89|462.55|458.45|25
1633390840000|2021-10-04 23:40:40|463.05|458.95|462.95|458.85|463.05|458.95|462.85|458.75|20
1633390850000|2021-10-04 23:40:50|462.93|458.83|462.93|458.83|462.99|458.89|462.81|458.71|13
1633390860000|2021-10-04 23:41:00|462.85|458.75|462.73|458.63|462.85|458.75|462.72|458.62|15
1633390870000|2021-10-04 23:41:10|462.7|458.6|462.4|458.3|462.75|458.65|462.4|458.3|26
1633390880000|2021-10-04 23:41:20|462.37|458.27|462.57|458.47|462.57|458.47|462.28|458.18|19
1633390890000|2021-10-04 23:41:30|462.61|458.51|463.13|459.03|463.13|459.03|462.49|458.39|20
1633390900000|2021-10-04 23:41:40|462.97|458.87|463.05|458.95|463.09|458.99|462.9|458.8|9
1633390910000|2021-10-04 23:41:50|463.18|459.08|462.89|458.79|463.18|459.08|462.79|458.69|27
1633390920000|2021-10-04 23:42:00|462.83|458.73|462.76|458.66|462.83|458.73|462.7|458.6|13
1633390930000|2021-10-04 23:42:10|462.74|458.64|462.81|458.71|462.83|458.73|462.71|458.61|15
1633390940000|2021-10-04 23:42:20|462.76|458.66|462.72|458.62|462.77|458.67|462.71|458.61|10
1633390950000|2021-10-04 23:42:30|462.68|458.58|462.42|458.32|462.68|458.58|462.3|458.2|19
1633390960000|2021-10-04 23:42:40|462.36|458.26|462.3|458.2|462.4|458.3|462.3|458.2|15
1633390970000|2021-10-04 23:42:50|462.24|458.14|462.3|458.2|462.3|458.2|462.24|458.14|2
1633390980000|2021-10-04 23:43:00|462.33|458.23|462.64|458.54|462.64|458.54|462.3|458.2|9
1633390990000|2021-10-04 23:43:10|462.57|458.47|462.61|458.51|462.61|458.51|462.53|458.43|7
1633391000000|2021-10-04 23:43:20|462.6|458.5|462.51|458.41|462.62|458.52|462.5|458.4|13
1633391010000|2021-10-04 23:43:30|462.57|458.47|462.65|458.55|462.66|458.56|462.57|458.47|10
1633391020000|2021-10-04 23:43:40|462.7|458.6|462.65|458.55|462.72|458.62|462.63|458.53|15
1633391030000|2021-10-04 23:43:50|462.7|458.6|462.67|458.57|462.7|458.6|462.67|458.57|2
1633391040000|2021-10-04 23:44:00|462.65|458.55|462.77|458.67|462.77|458.67|462.64|458.54|7
1633391050000|2021-10-04 23:44:10|462.76|458.66|462.65|458.55|462.82|458.72|462.65|458.55|8
1633391060000|2021-10-04 23:44:20|462.64|458.54|462.76|458.66|462.76|458.66|462.64|458.54|17
1633391070000|2021-10-04 23:44:30|462.75|458.65|463.62|459.52|463.62|459.52|462.75|458.65|22
1633391080000|2021-10-04 23:44:40|463.5|459.4|464.62|460.52|465.01|460.91|463.5|459.4|31
1633391090000|2021-10-04 23:44:50|464.58|460.48|464.83|460.73|464.88|460.78|464.22|460.12|32
1633391100000|2021-10-04 23:45:00|464.78|460.68|465.45|461.35|465.52|461.42|464.73|460.63|30
1633391110000|2021-10-04 23:45:10|465.5|461.4|465.26|461.16|465.58|461.48|465.26|461.16|31
1633391120000|2021-10-04 23:45:20|465.25|461.15|465.21|461.11|465.25|461.15|465|460.9|19
1633391130000|2021-10-04 23:45:30|465.2|461.1|465.8|461.7|465.97|461.87|465.18|461.08|25
1633391140000|2021-10-04 23:45:40|465.79|461.69|465.07|460.97|465.79|461.69|465.03|460.93|23
1633391150000|2021-10-04 23:45:50|465.05|460.95|464.18|460.08|465.06|460.96|464.18|460.08|29
1633391160000|2021-10-04 23:46:00|464.15|460.05|463.9|459.8|464.22|460.12|463.9|459.8|18
1633391170000|2021-10-04 23:46:10|463.95|459.85|463.84|459.74|464.05|459.95|463.79|459.69|16
1633391180000|2021-10-04 23:46:20|463.86|459.76|463.78|459.68|463.86|459.76|463.66|459.56|19
1633391190000|2021-10-04 23:46:30|463.6|459.5|463.37|459.27|463.71|459.61|463.37|459.27|22
1633391200000|2021-10-04 23:46:40|463.34|459.24|462.81|458.71|463.35|459.25|462.65|458.55|35
1633391210000|2021-10-04 23:46:50|462.73|458.63|463.28|459.18|463.28|459.18|462.73|458.63|25
1633391220000|2021-10-04 23:47:00|463.25|459.15|463.32|459.22|463.35|459.25|463.18|459.08|22
1633391230000|2021-10-04 23:47:10|463.38|459.28|463.53|459.43|463.53|459.43|463.29|459.19|15
1633391240000|2021-10-04 23:47:20|463.44|459.34|463.23|459.13|463.49|459.39|463.2|459.1|17
1633391250000|2021-10-04 23:47:30|463.35|459.25|463.47|459.37|463.55|459.45|463.32|459.22|22
1633391260000|2021-10-04 23:47:40|463.42|459.32|463.36|459.26|463.42|459.32|463.24|459.14|15
1633391270000|2021-10-04 23:47:50|463.49|459.39|463.36|459.26|463.49|459.39|463.15|459.05|14
1633391280000|2021-10-04 23:48:00|463.38|459.28|463.41|459.31|463.62|459.52|463.38|459.28|17
1633391290000|2021-10-04 23:48:10|463.37|459.27|463.56|459.46|463.58|459.48|463.24|459.14|16
1633391300000|2021-10-04 23:48:20|463.55|459.45|463.39|459.29|463.55|459.45|463.39|459.29|9
1633391310000|2021-10-04 23:48:30|463.4|459.3|463.15|459.05|463.46|459.36|463.13|459.03|16
1633391320000|2021-10-04 23:48:40|463.16|459.06|463.29|459.19|463.32|459.22|463.06|458.96|24
1633391330000|2021-10-04 23:48:50|463.32|459.22|463.75|459.65|463.75|459.65|463.32|459.22|16
1633391340000|2021-10-04 23:49:00|463.65|459.55|463.76|459.66|463.9|459.8|463.65|459.55|13
1633391350000|2021-10-04 23:49:10|463.72|459.62|463.85|459.75|463.85|459.75|463.72|459.62|8
1633391360000|2021-10-04 23:49:20|463.78|459.68|463.88|459.78|464.5|460.4|463.78|459.68|25
1633391370000|2021-10-04 23:49:30|463.91|459.81|463.05|458.95|463.91|459.81|463.05|458.95|24
1633391380000|2021-10-04 23:49:40|463.06|458.96|462.05|457.95|463.06|458.96|461.99|457.89|31
1633391390000|2021-10-04 23:49:50|462.09|457.99|462.21|458.11|462.23|458.13|461.97|457.87|28
1633391400000|2021-10-04 23:50:00|462.18|458.08|462.56|458.46|462.56|458.46|462.16|458.06|17
1633391410000|2021-10-04 23:50:10|462.65|458.55|462.36|458.26|462.65|458.55|462.21|458.11|30
1633391420000|2021-10-04 23:50:20|462.4|458.3|462.61|458.51|462.7|458.6|462.37|458.27|22
1633391430000|2021-10-04 23:50:30|462.59|458.49|462.23|458.13|462.61|458.51|462.23|458.13|24
1633391440000|2021-10-04 23:50:40|462.19|458.09|462.02|457.92|462.28|458.18|462.02|457.92|19
1633391450000|2021-10-04 23:50:50|462.06|457.96|462.46|458.36|462.57|458.47|462.04|457.94|16
1633391460000|2021-10-04 23:51:00|462.47|458.37|462.51|458.41|462.66|458.56|462.45|458.35|22
1633391470000|2021-10-04 23:51:10|462.49|458.39|462.45|458.35|462.53|458.43|462.43|458.33|11
1633391480000|2021-10-04 23:51:20|462.53|458.43|462.4|458.3|462.53|458.43|462.4|458.3|14
1633391490000|2021-10-04 23:51:30|462.48|458.38|463.16|459.06|463.19|459.09|462.48|458.38|26
1633391500000|2021-10-04 23:51:40|463.17|459.07|463.37|459.27|463.69|459.59|463.17|459.07|24
1633391510000|2021-10-04 23:51:50|463.33|459.23|463.4|459.3|463.56|459.46|463.3|459.2|28
1633391520000|2021-10-04 23:52:00|463.41|459.31|463.21|459.11|463.41|459.31|463.21|459.11|15
1633391530000|2021-10-04 23:52:10|463.16|459.06|462.83|458.73|463.17|459.07|462.74|458.64|23
1633391540000|2021-10-04 23:52:20|462.98|458.88|462.76|458.66|463|458.9|462.76|458.66|21
1633391550000|2021-10-04 23:52:30|462.83|458.73|462.58|458.48|462.83|458.73|462.4|458.3|25
1633391560000|2021-10-04 23:52:40|462.35|458.25|462.74|458.64|462.81|458.71|462.27|458.17|17
1633391570000|2021-10-04 23:52:50|462.65|458.55|462.51|458.41|462.86|458.76|462.51|458.41|18
1633391580000|2021-10-04 23:53:00|462.56|458.46|462.63|458.53|462.79|458.69|462.42|458.32|12
1633391590000|2021-10-04 23:53:10|462.47|458.37|462.35|458.25|462.63|458.53|462.35|458.25|12
1633391600000|2021-10-04 23:53:20|462.49|458.39|462.49|458.39|462.5|458.4|462.45|458.35|9
1633391610000|2021-10-04 23:53:30|462.52|458.42|462.27|458.17|462.52|458.42|462.2|458.1|12
1633391620000|2021-10-04 23:53:40|462.25|458.15|462.44|458.34|462.44|458.34|462.15|458.05|17
1633391630000|2021-10-04 23:53:50|462.37|458.27|462.43|458.33|462.48|458.38|462.3|458.2|17
1633391640000|2021-10-04 23:54:00|462.44|458.34|462.3|458.2|462.5|458.4|462.3|458.2|26
1633391650000|2021-10-04 23:54:10|462.29|458.19|461.99|457.89|462.29|458.19|461.96|457.86|24
1633391660000|2021-10-04 23:54:20|462.05|457.95|462.02|457.92|462.05|457.95|461.87|457.77|11
1633391670000|2021-10-04 23:54:30|462|457.9|461.84|457.74|462.01|457.91|461.84|457.74|13
1633391680000|2021-10-04 23:54:40|461.85|457.75|462|457.9|462.07|457.97|461.85|457.75|13
1633391690000|2021-10-04 23:54:50|462.16|458.06|462.12|458.02|462.22|458.12|462.08|457.98|11
1633391700000|2021-10-04 23:55:00|462.13|458.03|462.06|457.96|462.29|458.19|461.95|457.85|24
1633391710000|2021-10-04 23:55:10|462.1|458|461.35|457.25|462.1|458|461.34|457.24|26
1633391720000|2021-10-04 23:55:20|461.3|457.2|461.4|457.3|461.45|457.35|461.04|456.94|29
1633391730000|2021-10-04 23:55:30|461.33|457.23|461.17|457.07|461.33|457.23|461.17|457.07|19
1633391740000|2021-10-04 23:55:40|461.15|457.05|461.17|457.07|461.24|457.14|461.02|456.92|22
1633391750000|2021-10-04 23:55:50|461.2|457.1|461.12|457.02|461.2|457.1|461.12|457.02|15
1633391760000|2021-10-04 23:56:00|461.01|456.91|460.53|456.43|461.01|456.91|460.47|456.37|31
1633391770000|2021-10-04 23:56:10|460.56|456.46|460.41|456.31|460.65|456.55|460.4|456.3|24
1633391780000|2021-10-04 23:56:20|460.46|456.36|460.26|456.16|460.46|456.36|460.23|456.13|17
1633391790000|2021-10-04 23:56:30|460.29|456.19|462.31|458.21|462.31|458.21|460.23|456.13|31
1633391800000|2021-10-04 23:56:40|462.32|458.22|461.04|456.94|462.39|458.29|461.04|456.94|27
1633391810000|2021-10-04 23:56:50|461.32|457.22|461.28|457.18|461.38|457.28|461.05|456.95|29
1633391820000|2021-10-04 23:57:00|461.27|457.17|461.31|457.21|461.47|457.37|461.24|457.14|25
1633391830000|2021-10-04 23:57:10|461.36|457.26|461.51|457.41|461.69|457.59|461.36|457.26|28
1633391840000|2021-10-04 23:57:20|461.53|457.43|461.56|457.46|461.75|457.65|461.52|457.42|27
1633391850000|2021-10-04 23:57:30|461.54|457.44|461.49|457.39|461.75|457.65|461.49|457.39|26
1633391860000|2021-10-04 23:57:40|461.48|457.38|461.65|457.55|461.65|457.55|461.45|457.35|14
1633391870000|2021-10-04 23:57:50|461.61|457.51|461.06|456.96|461.67|457.57|461.05|456.95|18
1633391880000|2021-10-04 23:58:00|461.05|456.95|461.14|457.04|461.14|457.04|460.8|456.7|31
1633391890000|2021-10-04 23:58:10|461.15|457.05|461.22|457.12|461.22|457.12|460.85|456.75|31
1633391900000|2021-10-04 23:58:20|461.23|457.13|461.25|457.15|461.3|457.2|461.23|457.13|8
1633391910000|2021-10-04 23:58:30|461.32|457.22|461.16|457.06|461.35|457.25|461.09|456.99|15
1633391920000|2021-10-04 23:58:40|461.13|457.03|461.12|457.02|461.13|457.03|461.12|457.02|2
1633391930000|2021-10-04 23:58:50|461.18|457.08|461.98|457.88|461.99|457.89|461.18|457.08|25
1633391940000|2021-10-04 23:59:00|461.95|457.85|462.43|458.33|462.55|458.45|461.95|457.85|25
1633391950000|2021-10-04 23:59:10|462.45|458.35|462.84|458.74|462.93|458.83|462.45|458.35|25
1633391960000|2021-10-04 23:59:20|462.76|458.66|462.14|458.04|462.77|458.67|462.1|458|25
1633391970000|2021-10-04 23:59:30|461.99|457.89|461.65|457.55|461.99|457.89|461.61|457.51|24
1633391980000|2021-10-04 23:59:40|461.66|457.56|461.35|457.25|461.66|457.56|461.27|457.17|26
1633391990000|2021-10-04 23:59:50|461.37|457.27|461.57|457.47|461.57|457.47|461.25|457.15|28
1633392000000|2021-10-05 00:00:00|461.56|457.46|461.85|457.75|461.86|457.76|461.42|457.32|22
1633392010000|2021-10-05 00:00:10|461.87|457.77|462.49|458.39|462.83|458.73|461.83|457.73|36
1633392020000|2021-10-05 00:00:20|462.47|458.37|462.42|458.32|462.56|458.46|462.37|458.27|26
1633392030000|2021-10-05 00:00:30|462.4|458.3|462.49|458.39|462.58|458.48|462.4|458.3|18
1633392040000|2021-10-05 00:00:40|462.46|458.36|462.31|458.21|462.49|458.39|462.1|458|19
1633392050000|2021-10-05 00:00:50|462.27|458.17|462.29|458.19|462.39|458.29|462.2|458.1|17
1633392060000|2021-10-05 00:01:00|462|457.9|462.33|458.23|462.36|458.26|462|457.9|19
1633392070000|2021-10-05 00:01:10|462.32|458.22|462.13|458.03|462.32|458.22|462|457.9|15
1633392080000|2021-10-05 00:01:20|462.15|458.05|462.37|458.27|462.39|458.29|462|457.9|15
1633392090000|2021-10-05 00:01:30|462.23|458.13|462.22|458.12|462.23|458.13|461.8|457.7|28
1633392100000|2021-10-05 00:01:40|462.15|458.05|462.06|457.96|462.27|458.17|462|457.9|22
1633392110000|2021-10-05 00:01:50|462.13|458.03|462.24|458.14|462.34|458.24|461.95|457.85|30
1633392120000|2021-10-05 00:02:00|462.31|458.21|462.05|457.95|462.37|458.27|461.7|457.6|26
1633392130000|2021-10-05 00:02:10|462.25|458.15|462.45|458.35|462.71|458.61|462.21|458.11|29
1633392140000|2021-10-05 00:02:20|462.35|458.25|462.34|458.24|462.45|458.35|462.25|458.15|24
1633392150000|2021-10-05 00:02:30|462.32|458.22|462.02|457.92|462.54|458.44|462.01|457.91|37
1633392160000|2021-10-05 00:02:40|462.05|457.95|461.91|457.81|462.15|458.05|461.82|457.72|20
1633392170000|2021-10-05 00:02:50|461.87|457.77|461.85|457.75|462.05|457.95|461.8|457.7|21
1633392180000|2021-10-05 00:03:00|461.83|457.73|461.75|457.65|461.84|457.74|461.45|457.35|29
1633392190000|2021-10-05 00:03:10|461.76|457.66|461.87|457.77|461.95|457.85|461.63|457.53|22
1633392200000|2021-10-05 00:03:20|461.83|457.73|461.45|457.35|461.87|457.77|461.4|457.3|21
1633392210000|2021-10-05 00:03:30|461.5|457.4|461.15|457.05|461.64|457.54|461.15|457.05|22
1633392220000|2021-10-05 00:03:40|461.21|457.11|461.03|456.93|461.21|457.11|460.91|456.81|25
1633392230000|2021-10-05 00:03:50|461.05|456.95|461.1|457|461.1|457|460.86|456.76|15
1633392240000|2021-10-05 00:04:00|461.11|457.01|460.95|456.85|461.45|457.35|460.83|456.73|29
1633392250000|2021-10-05 00:04:10|460.91|456.81|460.52|456.42|461|456.9|460.45|456.35|22
1633392260000|2021-10-05 00:04:20|460.56|456.46|460.35|456.25|460.56|456.46|460.35|456.25|26
1633392270000|2021-10-05 00:04:30|460.27|456.17|459.9|455.8|460.27|456.17|459.78|455.68|27
1633392280000|2021-10-05 00:04:40|459.95|455.85|460.1|456|460.1|456|459.75|455.65|25
1633392290000|2021-10-05 00:04:50|460.09|455.99|459.91|455.81|460.09|455.99|459.82|455.72|15
1633392300000|2021-10-05 00:05:00|459.92|455.82|459.73|455.63|459.92|455.82|459.68|455.58|13
1633392310000|2021-10-05 00:05:10|459.74|455.64|459.45|455.35|459.79|455.69|459.4|455.3|12
1633392320000|2021-10-05 00:05:20|459.39|455.29|458.97|454.87|459.39|455.29|458.97|454.87|27
1633392330000|2021-10-05 00:05:30|459.01|454.91|458.79|454.69|459.07|454.97|458.79|454.69|23
1633392340000|2021-10-05 00:05:40|458.8|454.7|458.47|454.37|458.8|454.7|458.34|454.24|27
1633392350000|2021-10-05 00:05:50|458.51|454.41|458.57|454.47|458.6|454.5|458.37|454.27|22
1633392360000|2021-10-05 00:06:00|458.55|454.45|458.49|454.39|458.75|454.65|458.48|454.38|26
1633392370000|2021-10-05 00:06:10|458.5|454.4|458.15|454.05|458.71|454.61|458.15|454.05|27
1633392380000|2021-10-05 00:06:20|458.13|454.03|458.3|454.2|458.4|454.3|458.01|453.91|25
1633392390000|2021-10-05 00:06:30|458.48|454.38|458.9|454.8|458.94|454.84|458.48|454.38|30
1633392400000|2021-10-05 00:06:40|458.97|454.87|459.03|454.93|459.2|455.1|458.96|454.86|22
1633392410000|2021-10-05 00:06:50|459.01|454.91|459.1|455|459.12|455.02|458.77|454.67|29
1633392420000|2021-10-05 00:07:00|459.29|455.19|459.54|455.44|459.6|455.5|459.17|455.07|22
1633392430000|2021-10-05 00:07:10|459.5|455.4|459.47|455.37|459.58|455.48|459.36|455.26|20
1633392440000|2021-10-05 00:07:20|459.45|455.35|459.07|454.97|459.47|455.37|459.02|454.92|19
1633392450000|2021-10-05 00:07:30|459.05|454.95|459.23|455.13|459.23|455.13|458.97|454.87|20
1633392460000|2021-10-05 00:07:40|459.28|455.18|459.33|455.23|459.48|455.38|459.14|455.04|21
1633392470000|2021-10-05 00:07:50|459.35|455.25|459.9|455.8|459.9|455.8|459.3|455.2|20
1633392480000|2021-10-05 00:08:00|459.96|455.86|459.9|455.8|459.96|455.86|459.85|455.75|11
1633392490000|2021-10-05 00:08:10|459.93|455.83|459.93|455.83|459.93|455.83|459.93|455.83|1
1633392500000|2021-10-05 00:08:20|459.99|455.89|459.45|455.35|459.99|455.89|459.44|455.34|22
1633392510000|2021-10-05 00:08:30|459.6|455.5|460.12|456.02|460.12|456.02|459.55|455.45|21
1633392520000|2021-10-05 00:08:40|460.15|456.05|460.14|456.04|460.36|456.26|460.1|456|23
1633392530000|2021-10-05 00:08:50|460.21|456.11|460.31|456.21|460.41|456.31|460.09|455.99|21
1633392540000|2021-10-05 00:09:00|460.26|456.16|460.15|456.05|460.26|456.16|459.98|455.88|28
1633392550000|2021-10-05 00:09:10|460.13|456.03|460.15|456.05|460.2|456.1|459.99|455.89|31
1633392560000|2021-10-05 00:09:20|460.17|456.07|460.39|456.29|460.42|456.32|460.17|456.07|24
1633392570000|2021-10-05 00:09:30|460.38|456.28|460.37|456.27|460.38|456.28|460.36|456.26|16
1633392580000|2021-10-05 00:09:40|460.39|456.29|460.33|456.23|460.39|456.29|460.24|456.14|11
1633392590000|2021-10-05 00:09:50|460.26|456.16|460.5|456.4|460.55|456.45|460.19|456.09|17
1633392600000|2021-10-05 00:10:00|460.53|456.43|461|456.9|461.01|456.91|460.5|456.4|21
1633392610000|2021-10-05 00:10:10|461.03|456.93|461.35|457.25|461.35|457.25|461.03|456.93|18
1633392620000|2021-10-05 00:10:20|461.4|457.3|461.5|457.4|461.55|457.45|461.2|457.1|15
1633392630000|2021-10-05 00:10:30|461.6|457.5|461.75|457.65|461.77|457.67|461.4|457.3|18
1633392640000|2021-10-05 00:10:40|461.73|457.63|462.2|458.1|462.24|458.14|461.73|457.63|18
1633392650000|2021-10-05 00:10:50|462.22|458.12|462.2|458.1|462.27|458.17|462.15|458.05|16
1633392660000|2021-10-05 00:11:00|462.23|458.13|462.46|458.36|462.55|458.45|462.22|458.12|22
1633392670000|2021-10-05 00:11:10|462.65|458.55|462.88|458.78|462.9|458.8|462.6|458.5|17
1633392680000|2021-10-05 00:11:20|462.89|458.79|462.36|458.26|463|458.9|462.34|458.24|23
1633392690000|2021-10-05 00:11:30|462.34|458.24|462.41|458.31|462.52|458.42|462.34|458.24|19
1633392700000|2021-10-05 00:11:40|462.42|458.32|463.41|459.31|463.66|459.56|462.27|458.17|27
1633392710000|2021-10-05 00:11:50|463.37|459.27|463.71|459.61|463.9|459.8|463.37|459.27|24
1633392720000|2021-10-05 00:12:00|463.65|459.55|464.02|459.92|464.04|459.94|463.65|459.55|22
1633392730000|2021-10-05 00:12:10|464|459.9|464.15|460.05|464.21|460.11|463.91|459.81|22
1633392740000|2021-10-05 00:12:20|464.13|460.03|464.09|459.99|464.13|460.03|463.85|459.75|24
1633392750000|2021-10-05 00:12:30|464.06|459.96|464.23|460.13|464.24|460.14|464.06|459.96|21
1633392760000|2021-10-05 00:12:40|464.22|460.12|463.96|459.86|464.26|460.16|463.96|459.86|19
1633392770000|2021-10-05 00:12:50|463.95|459.85|463.71|459.61|463.95|459.85|463.55|459.45|21
1633392780000|2021-10-05 00:13:00|463.73|459.63|463.6|459.5|463.74|459.64|463.55|459.45|15
1633392790000|2021-10-05 00:13:10|463.64|459.54|463.65|459.55|463.75|459.65|463.64|459.54|11
1633392800000|2021-10-05 00:13:20|463.66|459.56|463.73|459.63|463.91|459.81|463.5|459.4|17
1633392810000|2021-10-05 00:13:30|463.81|459.71|463.83|459.73|463.88|459.78|463.72|459.62|17
1633392820000|2021-10-05 00:13:40|463.6|459.5|463.55|459.45|463.81|459.71|463.45|459.35|14
1633392830000|2021-10-05 00:13:50|463.56|459.46|462.99|458.89|463.69|459.59|462.99|458.89|26
1633392840000|2021-10-05 00:14:00|463.09|458.99|463.78|459.68|463.87|459.77|463.09|458.99|31
1633392850000|2021-10-05 00:14:10|463.77|459.67|463.82|459.72|463.91|459.81|463.68|459.58|22
1633392860000|2021-10-05 00:14:20|463.83|459.73|463.99|459.89|463.99|459.89|463.79|459.69|16
1633392870000|2021-10-05 00:14:30|464|459.9|463.79|459.69|464.04|459.94|463.79|459.69|16
1633392880000|2021-10-05 00:14:40|463.75|459.65|463.67|459.57|463.85|459.75|463.5|459.4|19
1633392890000|2021-10-05 00:14:50|463.55|459.45|463.26|459.16|463.55|459.45|463.15|459.05|23
1633392900000|2021-10-05 00:15:00|463.23|459.13|463.24|459.14|463.32|459.22|463.14|459.04|22
1633392910000|2021-10-05 00:15:10|463.17|459.07|463.19|459.09|463.31|459.21|463|458.9|14
1633392920000|2021-10-05 00:15:20|463.18|459.08|463|458.9|463.23|459.13|463|458.9|15
1633392930000|2021-10-05 00:15:30|463.17|459.07|462.71|458.61|463.22|459.12|462.58|458.48|14
1633392940000|2021-10-05 00:15:40|462.68|458.58|462.76|458.66|462.79|458.69|462.63|458.53|15
1633392950000|2021-10-05 00:15:50|462.77|458.67|462.96|458.86|463.06|458.96|462.7|458.6|15
1633392960000|2021-10-05 00:16:00|462.99|458.89|462.59|458.49|463|458.9|462.59|458.49|23
1633392970000|2021-10-05 00:16:10|462.5|458.4|462.26|458.16|462.52|458.42|462.25|458.15|14
1633392980000|2021-10-05 00:16:20|462.31|458.21|462.37|458.27|462.47|458.37|462.3|458.2|12
1633392990000|2021-10-05 00:16:30|462.32|458.22|462.11|458.01|462.39|458.29|462.11|458.01|11
1633393000000|2021-10-05 00:16:40|462.1|458|461.75|457.65|462.17|458.07|461.75|457.65|19
1633393010000|2021-10-05 00:16:50|461.62|457.52|461.66|457.56|461.71|457.61|461.6|457.5|7
1633393020000|2021-10-05 00:17:00|461.62|457.52|464.68|460.58|464.68|460.58|461.62|457.52|30
1633393030000|2021-10-05 00:17:10|464.7|460.6|466.24|462.14|466.24|462.14|464.59|460.49|32
1633393040000|2021-10-05 00:17:20|466.25|462.15|468.3|464.2|468.32|464.22|466.25|462.15|31
1633393050000|2021-10-05 00:17:30|468.31|464.21|468.03|463.93|468.54|464.44|467.89|463.79|33
1633393060000|2021-10-05 00:17:40|468.04|463.94|467.88|463.78|468.23|464.13|467.59|463.49|32
1633393070000|2021-10-05 00:17:50|467.89|463.79|467.46|463.36|467.98|463.88|467.33|463.23|32
1633393080000|2021-10-05 00:18:00|467.45|463.35|466.85|462.75|467.45|463.35|466.73|462.63|22
1633393090000|2021-10-05 00:18:10|466.82|462.72|467.39|463.29|467.39|463.29|466.81|462.71|25
1633393100000|2021-10-05 00:18:20|467.37|463.27|467.92|463.82|467.92|463.82|467.29|463.19|31
1633393110000|2021-10-05 00:18:30|467.95|463.85|469.8|465.7|469.8|465.7|467.65|463.55|30
1633393120000|2021-10-05 00:18:40|469.82|465.72|470.64|466.54|471.21|467.11|469.75|465.65|33
1633393130000|2021-10-05 00:18:50|470.65|466.55|472.39|468.29|472.39|468.29|470.64|466.54|33
1633393140000|2021-10-05 00:19:00|472.4|468.3|471.96|467.86|472.41|468.31|471.75|467.65|37
1633393150000|2021-10-05 00:19:10|471.92|467.82|473.01|468.91|473.08|468.98|471.61|467.51|34
1633393160000|2021-10-05 00:19:20|473.07|468.97|472.39|468.29|473.08|468.98|472.39|468.29|36
1633393170000|2021-10-05 00:19:30|472.36|468.26|471.15|467.05|472.36|468.26|471.15|467.05|36
1633393180000|2021-10-05 00:19:40|471.05|466.95|470.77|466.67|471.13|467.03|470.39|466.29|35
1633393190000|2021-10-05 00:19:50|470.78|466.68|469.67|465.57|470.78|466.68|469.65|465.55|31
1633393200000|2021-10-05 00:20:00|469.64|465.54|469.67|465.57|469.88|465.78|469.6|465.5|29
1633393210000|2021-10-05 00:20:10|469.71|465.61|469.76|465.66|469.84|465.74|469.61|465.51|29
1633393220000|2021-10-05 00:20:20|469.72|465.62|469.67|465.57|469.81|465.71|469.6|465.5|18
1633393230000|2021-10-05 00:20:30|469.66|465.56|469.19|465.09|469.8|465.7|469.12|465.02|19
1633393240000|2021-10-05 00:20:40|469.28|465.18|468.92|464.82|469.28|465.18|468.87|464.77|28
1633393250000|2021-10-05 00:20:50|468.93|464.83|468.5|464.4|468.93|464.83|468.45|464.35|25
1633393260000|2021-10-05 00:21:00|468.58|464.48|468.83|464.73|468.84|464.74|468.5|464.4|30
1633393270000|2021-10-05 00:21:10|468.86|464.76|469.07|464.97|469.07|464.97|468.71|464.61|29
1633393280000|2021-10-05 00:21:20|469.11|465.01|469.18|465.08|469.62|465.52|469.11|465.01|31
1633393290000|2021-10-05 00:21:30|469.19|465.09|468.82|464.72|469.19|465.09|468.8|464.7|26
1633393300000|2021-10-05 00:21:40|468.73|464.63|469.53|465.43|469.53|465.43|468.55|464.45|29
1633393310000|2021-10-05 00:21:50|469.62|465.52|469.37|465.27|469.62|465.52|469.3|465.2|20
1633393320000|2021-10-05 00:22:00|469.31|465.21|468.8|464.7|469.31|465.21|468.73|464.63|24
1633393330000|2021-10-05 00:22:10|468.89|464.79|468.92|464.82|469|464.9|468.8|464.7|18
1633393340000|2021-10-05 00:22:20|468.93|464.83|468.49|464.39|468.93|464.83|468.49|464.39|21
1633393350000|2021-10-05 00:22:30|468.42|464.32|468.02|463.92|468.44|464.34|468|463.9|17
1633393360000|2021-10-05 00:22:40|468.01|463.91|467.78|463.68|468.03|463.93|467.6|463.5|24
1633393370000|2021-10-05 00:22:50|467.79|463.69|467.35|463.25|467.8|463.7|467.35|463.25|18
1633393380000|2021-10-05 00:23:00|467.3|463.2|466.75|462.65|467.31|463.21|466.68|462.58|24
1633393390000|2021-10-05 00:23:10|466.76|462.66|466.75|462.65|467.3|463.2|466.75|462.65|27
1633393400000|2021-10-05 00:23:20|466.69|462.59|467.29|463.19|467.29|463.19|466.65|462.55|26
1633393410000|2021-10-05 00:23:30|467.28|463.18|466.91|462.81|467.29|463.19|466.89|462.79|25
1633393420000|2021-10-05 00:23:40|466.89|462.79|466.84|462.74|467.01|462.91|466.79|462.69|30
1633393430000|2021-10-05 00:23:50|466.9|462.8|467.02|462.92|467.02|462.92|466.79|462.69|21
1633393440000|2021-10-05 00:24:00|467.01|462.91|467.3|463.2|467.31|463.21|467|462.9|26
1633393450000|2021-10-05 00:24:10|467.31|463.21|467.78|463.68|467.79|463.69|467.3|463.2|23
1633393460000|2021-10-05 00:24:20|467.79|463.69|467.7|463.6|467.9|463.8|467.7|463.6|17
1633393470000|2021-10-05 00:24:30|467.79|463.69|467.85|463.75|467.85|463.75|467.76|463.66|11
1633393480000|2021-10-05 00:24:40|467.81|463.71|468.02|463.92|468.02|463.92|467.81|463.71|7
1633393490000|2021-10-05 00:24:50|468.05|463.95|468.3|464.2|468.34|464.24|468|463.9|28
1633393500000|2021-10-05 00:25:00|468.32|464.22|467.65|463.55|468.35|464.25|467.65|463.55|22
1633393510000|2021-10-05 00:25:10|467.58|463.48|467.37|463.27|467.65|463.55|467.32|463.22|22
1633393520000|2021-10-05 00:25:20|467.28|463.18|467.31|463.21|467.32|463.22|467.26|463.16|16
1633393530000|2021-10-05 00:25:30|467.42|463.32|467.17|463.07|467.42|463.32|467|462.9|24
1633393540000|2021-10-05 00:25:40|467.18|463.08|466.99|462.89|467.18|463.08|466.95|462.85|9
1633393550000|2021-10-05 00:25:50|467.01|462.91|466.81|462.71|467.01|462.91|466.7|462.6|18
1633393560000|2021-10-05 00:26:00|466.6|462.5|466.76|462.66|466.8|462.7|466.55|462.45|14
1633393570000|2021-10-05 00:26:10|466.77|462.67|466.26|462.16|466.82|462.72|466.25|462.15|21
1633393580000|2021-10-05 00:26:20|466.23|462.13|466.23|462.13|466.23|462.13|466.13|462.03|13
1633393590000|2021-10-05 00:26:30|466.14|462.04|466.17|462.07|466.22|462.12|466.09|461.99|20
1633393600000|2021-10-05 00:26:40|466.14|462.04|466.21|462.11|466.25|462.15|466.12|462.02|15
1633393610000|2021-10-05 00:26:50|466.19|462.09|466.15|462.05|466.19|462.09|466.02|461.92|29
1633393620000|2021-10-05 00:27:00|466.14|462.04|466.1|462|466.14|462.04|465.84|461.74|19
1633393630000|2021-10-05 00:27:10|466.12|462.02|465.8|461.7|466.15|462.05|465.76|461.66|16
1633393640000|2021-10-05 00:27:20|465.83|461.73|466.2|462.1|466.2|462.1|465.8|461.7|24
1633393650000|2021-10-05 00:27:30|466.25|462.15|466.17|462.07|466.25|462.15|466.1|462|5
1633393660000|2021-10-05 00:27:40|466.11|462.01|465.75|461.65|466.18|462.08|465.75|461.65|17
1633393670000|2021-10-05 00:27:50|465.74|461.64|465.65|461.55|465.75|461.65|465.62|461.52|9
1633393680000|2021-10-05 00:28:00|465.68|461.58|465.87|461.77|466|461.9|465.65|461.55|25
1633393690000|2021-10-05 00:28:10|465.95|461.85|465.51|461.41|465.95|461.85|465.5|461.4|20
1633393700000|2021-10-05 00:28:20|465.53|461.43|465.45|461.35|465.53|461.43|465.3|461.2|18
1633393710000|2021-10-05 00:28:30|465.42|461.32|465.58|461.48|465.61|461.51|465.3|461.2|18
1633393720000|2021-10-05 00:28:40|465.6|461.5|465.43|461.33|465.6|461.5|465.35|461.25|11
1633393730000|2021-10-05 00:28:50|465.41|461.31|464.98|460.88|465.41|461.31|464.81|460.71|21
1633393740000|2021-10-05 00:29:00|464.94|460.84|465.06|460.96|465.11|461.01|464.94|460.84|15
1633393750000|2021-10-05 00:29:10|465.08|460.98|464.92|460.82|465.08|460.98|464.89|460.79|10
1633393760000|2021-10-05 00:29:20|464.91|460.81|465|460.9|465.1|461|464.8|460.7|20
1633393770000|2021-10-05 00:29:30|465.07|460.97|465.58|461.48|465.76|461.66|465|460.9|19
1633393780000|2021-10-05 00:29:40|465.5|461.4|465.38|461.28|465.5|461.4|465.33|461.23|19
1633393790000|2021-10-05 00:29:50|465.36|461.26|465.42|461.32|465.46|461.36|465.23|461.13|16
1633393800000|2021-10-05 00:30:00|465.44|461.34|465.39|461.29|465.56|461.46|465.34|461.24|26
1633393810000|2021-10-05 00:30:10|465.31|461.21|465.45|461.35|465.51|461.41|465.23|461.13|23
1633393820000|2021-10-05 00:30:20|465.44|461.34|465.37|461.27|465.52|461.42|465.26|461.16|17
1633393830000|2021-10-05 00:30:30|465.36|461.26|465.53|461.43|465.53|461.43|465.12|461.02|19
1633393840000|2021-10-05 00:30:40|465.61|461.51|465.42|461.32|465.61|461.51|465.38|461.28|18
1633393850000|2021-10-05 00:30:50|465.37|461.27|464.85|460.75|465.37|461.27|464.85|460.75|13
1633393860000|2021-10-05 00:31:00|464.9|460.8|464.74|460.64|465.05|460.95|464.72|460.62|14
1633393870000|2021-10-05 00:31:10|464.7|460.6|464.21|460.11|464.7|460.6|464.21|460.11|21
1633393880000|2021-10-05 00:31:20|464.16|460.06|463.85|459.75|464.16|460.06|463.62|459.52|26
1633393890000|2021-10-05 00:31:30|463.89|459.79|463.86|459.76|464.09|459.99|463.86|459.76|23
1633393900000|2021-10-05 00:31:40|463.85|459.75|463.89|459.79|463.95|459.85|463.61|459.51|28
1633393910000|2021-10-05 00:31:50|463.77|459.67|463.64|459.54|463.9|459.8|463.64|459.54|21
1633393920000|2021-10-05 00:32:00|463.62|459.52|463.52|459.42|463.64|459.54|463.5|459.4|14
1633393930000|2021-10-05 00:32:10|463.54|459.44|463.41|459.31|463.73|459.63|463.35|459.25|17
1633393940000|2021-10-05 00:32:20|463.26|459.16|463.35|459.25|463.42|459.32|463.26|459.16|5
1633393950000|2021-10-05 00:32:30|463.3|459.2|463.01|458.91|463.35|459.25|462.81|458.71|28
1633393960000|2021-10-05 00:32:40|463|458.9|462.92|458.82|463.07|458.97|462.9|458.8|23
1633393970000|2021-10-05 00:32:50|462.8|458.7|462.94|458.84|462.96|458.86|462.8|458.7|13
1633393980000|2021-10-05 00:33:00|462.91|458.81|463.27|459.17|463.27|459.17|462.91|458.81|23
1633393990000|2021-10-05 00:33:10|463.33|459.23|463.51|459.41|463.51|459.41|463.27|459.17|11
1633394000000|2021-10-05 00:33:20|463.61|459.51|463.3|459.2|463.72|459.62|463.25|459.15|21
1633394010000|2021-10-05 00:33:30|463.27|459.17|463.22|459.12|463.35|459.25|463.15|459.05|23
1633394020000|2021-10-05 00:33:40|463.19|459.09|462.9|458.8|463.19|459.09|462.9|458.8|12
1633394030000|2021-10-05 00:33:50|462.85|458.75|462.62|458.52|462.86|458.76|462.62|458.52|10
1633394040000|2021-10-05 00:34:00|462.63|458.53|462.8|458.7|462.8|458.7|462.6|458.5|5
1633394050000|2021-10-05 00:34:10|462.7|458.6|462.75|458.65|462.8|458.7|462.53|458.43|11
1633394060000|2021-10-05 00:34:20|462.8|458.7|463.26|459.16|463.45|459.35|462.76|458.66|26
1633394070000|2021-10-05 00:34:30|463.29|459.19|463|458.9|463.29|459.19|463|458.9|10
1633394080000|2021-10-05 00:34:40|463.06|458.96|463|458.9|463.06|458.96|462.91|458.81|16
1633394090000|2021-10-05 00:34:50|462.9|458.8|462.68|458.58|462.96|458.86|462.6|458.5|12
1633394100000|2021-10-05 00:35:00|462.69|458.59|462.62|458.52|462.7|458.6|462.61|458.51|8
1633394110000|2021-10-05 00:35:10|462.64|458.54|462.43|458.33|462.66|458.56|462.43|458.33|17
1633394120000|2021-10-05 00:35:20|462.42|458.32|462.35|458.25|462.42|458.32|462.24|458.14|18
1633394130000|2021-10-05 00:35:30|462.39|458.29|463.01|458.91|463.01|458.91|462.34|458.24|24
1633394140000|2021-10-05 00:35:40|463|458.9|463.52|459.42|463.55|459.45|463|458.9|32
1633394150000|2021-10-05 00:35:50|463.41|459.31|463.52|459.42|463.58|459.48|463.37|459.27|17
1633394160000|2021-10-05 00:36:00|463.51|459.41|463.44|459.34|463.51|459.41|463.36|459.26|17
1633394170000|2021-10-05 00:36:10|463.46|459.36|463.56|459.46|463.57|459.47|463.37|459.27|20
1633394180000|2021-10-05 00:36:20|463.58|459.48|464.02|459.92|464.02|459.92|463.58|459.48|25
1633394190000|2021-10-05 00:36:30|464.05|459.95|463.96|459.86|464.11|460.01|463.84|459.74|22
1633394200000|2021-10-05 00:36:40|463.94|459.84|463.9|459.8|463.99|459.89|463.86|459.76|14
1633394210000|2021-10-05 00:36:50|463.96|459.86|463.94|459.84|464.05|459.95|463.87|459.77|15
1633394220000|2021-10-05 00:37:00|464.04|459.94|464.06|459.96|464.08|459.98|463.92|459.82|17
1633394230000|2021-10-05 00:37:10|464.07|459.97|464.01|459.91|464.07|459.97|463.96|459.86|12
1633394240000|2021-10-05 00:37:20|464.02|459.92|464.25|460.15|464.28|460.18|463.92|459.82|16
1633394250000|2021-10-05 00:37:30|464.2|460.1|464.81|460.71|464.88|460.78|464.2|460.1|21
1633394260000|2021-10-05 00:37:40|464.8|460.7|465.22|461.12|465.22|461.12|464.74|460.64|15
1633394270000|2021-10-05 00:37:50|465.21|461.11|465.07|460.97|465.23|461.13|465.05|460.95|23
1633394280000|2021-10-05 00:38:00|465.08|460.98|465.44|461.34|465.48|461.38|465.08|460.98|23
1633394290000|2021-10-05 00:38:10|465.43|461.33|465.51|461.41|465.54|461.44|465.36|461.26|21
1633394300000|2021-10-05 00:38:20|465.52|461.42|465.52|461.42|465.53|461.43|465.35|461.25|14
1633394310000|2021-10-05 00:38:30|465.51|461.41|465.61|461.51|465.61|461.51|465.48|461.38|14
1633394320000|2021-10-05 00:38:40|465.62|461.52|465.6|461.5|465.75|461.65|465.58|461.48|22
1633394330000|2021-10-05 00:38:50|465.59|461.49|465.59|461.49|465.71|461.61|465.59|461.49|11
1633394340000|2021-10-05 00:39:00|465.57|461.47|466.01|461.91|466.02|461.92|465.52|461.42|25
1633394350000|2021-10-05 00:39:10|466.02|461.92|466.08|461.98|466.15|462.05|465.97|461.87|22
1633394360000|2021-10-05 00:39:20|466.09|461.99|466.4|462.3|466.4|462.3|465.98|461.88|24
1633394370000|2021-10-05 00:39:30|466.39|462.29|466.81|462.71|466.85|462.75|466.39|462.29|27
1633394380000|2021-10-05 00:39:40|466.84|462.74|466.63|462.53|466.84|462.74|466.53|462.43|17
1633394390000|2021-10-05 00:39:50|466.62|462.52|466.95|462.85|466.97|462.87|466.61|462.51|22
1633394400000|2021-10-05 00:40:00|466.9|462.8|466.65|462.55|466.9|462.8|466.5|462.4|24
1633394410000|2021-10-05 00:40:10|466.63|462.53|466.21|462.11|466.64|462.54|466.2|462.1|18
1633394420000|2021-10-05 00:40:20|466.2|462.1|466.04|461.94|466.22|462.12|466|461.9|20
1633394430000|2021-10-05 00:40:30|466.02|461.92|465.9|461.8|466.05|461.95|465.85|461.75|17
1633394440000|2021-10-05 00:40:40|465.85|461.75|465.4|461.3|465.9|461.8|465.35|461.25|22
1633394450000|2021-10-05 00:40:50|465.39|461.29|465|460.9|465.39|461.29|465|460.9|22
1633394460000|2021-10-05 00:41:00|464.93|460.83|465.11|461.01|465.11|461.01|464.7|460.6|22
1633394470000|2021-10-05 00:41:10|465.1|461|465.61|461.51|465.62|461.52|465.09|460.99|21
1633394480000|2021-10-05 00:41:20|465.54|461.44|466.51|462.41|466.51|462.41|465.54|461.44|29
1633394490000|2021-10-05 00:41:30|466.52|462.42|468.05|463.95|468.3|464.2|466.52|462.42|34
1633394500000|2021-10-05 00:41:40|468.18|464.08|468.01|463.91|468.32|464.22|467.82|463.72|36
1633394510000|2021-10-05 00:41:50|467.96|463.86|468.55|464.45|468.55|464.45|467.95|463.85|35
1633394520000|2021-10-05 00:42:00|468.48|464.38|468.8|464.7|468.81|464.71|468.35|464.25|32
1633394530000|2021-10-05 00:42:10|468.78|464.68|469.21|465.11|469.21|465.11|468.72|464.62|25
1633394540000|2021-10-05 00:42:20|469.18|465.08|469.42|465.32|469.53|465.43|469.07|464.97|30
1633394550000|2021-10-05 00:42:30|469.4|465.3|468.7|464.6|469.4|465.3|468.7|464.6|30
1633394560000|2021-10-05 00:42:40|468.65|464.55|468.16|464.06|468.74|464.64|468.16|464.06|30
1633394570000|2021-10-05 00:42:50|468.14|464.04|467.96|463.86|468.25|464.15|467.88|463.78|35
1633394580000|2021-10-05 00:43:00|467.95|463.85|467.55|463.45|467.95|463.85|467.5|463.4|34
1633394590000|2021-10-05 00:43:10|467.57|463.47|467.1|463|467.57|463.47|467.03|462.93|29
1633394600000|2021-10-05 00:43:20|467.05|462.95|466.72|462.62|467.05|462.95|466.72|462.62|32
1633394610000|2021-10-05 00:43:30|466.5|462.4|466.42|462.32|466.7|462.6|466.4|462.3|28
1633394620000|2021-10-05 00:43:40|466.38|462.28|466.4|462.3|466.82|462.72|466.3|462.2|25
1633394630000|2021-10-05 00:43:50|466.25|462.15|465.82|461.72|466.33|462.23|465.67|461.57|29
1633394640000|2021-10-05 00:44:00|465.9|461.8|465.77|461.67|466.02|461.92|465.56|461.46|32
1633394650000|2021-10-05 00:44:10|465.79|461.69|466.01|461.91|466.01|461.91|465.7|461.6|28
1633394660000|2021-10-05 00:44:20|466.04|461.94|466.37|462.27|466.54|462.44|466.02|461.92|28
1633394670000|2021-10-05 00:44:30|466.36|462.26|466.42|462.32|466.42|462.32|466.12|462.02|25
1633394680000|2021-10-05 00:44:40|466.41|462.31|467.4|463.3|467.4|463.3|466.41|462.31|20
1633394690000|2021-10-05 00:44:50|467.5|463.4|468.05|463.95|468.05|463.95|467.44|463.34|28
1633394700000|2021-10-05 00:45:00|467.95|463.85|468.58|464.48|468.71|464.61|467.95|463.85|29
1633394710000|2021-10-05 00:45:10|468.6|464.5|468.57|464.47|468.6|464.5|468.15|464.05|22
1633394720000|2021-10-05 00:45:20|468.6|464.5|469.59|465.49|469.59|465.49|468.6|464.5|30
1633394730000|2021-10-05 00:45:30|469.62|465.52|470.35|466.25|470.35|466.25|469.62|465.52|28
1633394740000|2021-10-05 00:45:40|470.38|466.28|470.99|466.89|471.04|466.94|470.33|466.23|29
1633394750000|2021-10-05 00:45:50|471|466.9|471.29|467.19|471.37|467.27|470.96|466.86|29
1633394760000|2021-10-05 00:46:00|471.24|467.14|470.72|466.62|471.32|467.22|470.72|466.62|25
1633394770000|2021-10-05 00:46:10|470.76|466.66|471.1|467|471.16|467.06|470.7|466.6|28
1633394780000|2021-10-05 00:46:20|471.31|467.21|471.25|467.15|471.35|467.25|471.17|467.07|34
1633394790000|2021-10-05 00:46:30|471.31|467.21|471.27|467.17|471.47|467.37|471.19|467.09|30
1633394800000|2021-10-05 00:46:40|471.24|467.14|470.92|466.82|471.24|467.14|470.85|466.75|24
1633394810000|2021-10-05 00:46:50|470.91|466.81|471.15|467.05|471.15|467.05|470.87|466.77|24
1633394820000|2021-10-05 00:47:00|471.09|466.99|472.41|468.31|473.15|469.05|470.97|466.87|32
1633394830000|2021-10-05 00:47:10|472.28|468.18|471.8|467.7|472.42|468.32|471.8|467.7|35
1633394840000|2021-10-05 00:47:20|471.86|467.76|471.94|467.84|471.99|467.89|471.68|467.58|27
1633394850000|2021-10-05 00:47:30|471.93|467.83|471.57|467.47|471.93|467.83|471.5|467.4|24
1633394860000|2021-10-05 00:47:40|471.59|467.49|471.79|467.69|471.86|467.76|471.59|467.49|27
1633394870000|2021-10-05 00:47:50|471.8|467.7|471.26|467.16|471.81|467.71|471.25|467.15|25
1633394880000|2021-10-05 00:48:00|471.29|467.19|471.59|467.49|471.7|467.6|471.29|467.19|20
1633394890000|2021-10-05 00:48:10|471.62|467.52|471.58|467.48|471.65|467.55|471.5|467.4|27
1633394900000|2021-10-05 00:48:20|471.59|467.49|472.29|468.19|472.29|468.19|471.58|467.48|31
1633394910000|2021-10-05 00:48:30|472.31|468.21|471.95|467.85|472.4|468.3|471.95|467.85|26
1633394920000|2021-10-05 00:48:40|471.96|467.86|471.54|467.44|471.96|467.86|471.48|467.38|33
1633394930000|2021-10-05 00:48:50|471.61|467.51|471.49|467.39|471.66|467.56|471.49|467.39|21
1633394940000|2021-10-05 00:49:00|471.48|467.38|472.12|468.02|472.15|468.05|471.45|467.35|14
1633394950000|2021-10-05 00:49:10|472.13|468.03|472.85|468.75|472.85|468.75|471.82|467.72|27
1633394960000|2021-10-05 00:49:20|472.9|468.8|473.72|469.62|473.72|469.62|472.9|468.8|25
1633394970000|2021-10-05 00:49:30|473.78|469.68|473.37|469.27|474.02|469.92|473.37|469.27|30
1633394980000|2021-10-05 00:49:40|473.38|469.28|473.22|469.12|473.5|469.4|473.22|469.12|34
1633394990000|2021-10-05 00:49:50|473.26|469.16|472.6|468.5|473.26|469.16|472.6|468.5|27
1633395000000|2021-10-05 00:50:00|472.62|468.52|472.81|468.71|472.86|468.76|472.51|468.41|23
1633395010000|2021-10-05 00:50:10|472.83|468.73|472.88|468.78|473.02|468.92|472.83|468.73|22
1633395020000|2021-10-05 00:50:20|472.91|468.81|473.23|469.13|473.5|469.4|472.9|468.8|33
1633395030000|2021-10-05 00:50:30|473.26|469.16|473.03|468.93|473.26|469.16|472.85|468.75|29
1633395040000|2021-10-05 00:50:40|473.05|468.95|473.29|469.19|473.36|469.26|473.03|468.93|20
1633395050000|2021-10-05 00:50:50|473.3|469.2|472.81|468.71|473.32|469.22|472.8|468.7|18
1633395060000|2021-10-05 00:51:00|472.84|468.74|472.99|468.89|473.03|468.93|472.81|468.71|25
1633395070000|2021-10-05 00:51:10|473|468.9|472.82|468.72|473.02|468.92|472.74|468.64|20
1633395080000|2021-10-05 00:51:20|472.71|468.61|472.1|468|472.74|468.64|472.1|468|31
1633395090000|2021-10-05 00:51:30|472.09|467.99|471.76|467.66|472.15|468.05|471.75|467.65|17
1633395100000|2021-10-05 00:51:40|471.75|467.65|471.55|467.45|471.75|467.65|471.46|467.36|22
1633395110000|2021-10-05 00:51:50|471.51|467.41|471.43|467.33|471.55|467.45|471.42|467.32|28
1633395120000|2021-10-05 00:52:00|471.42|467.32|470.97|466.87|471.45|467.35|470.9|466.8|27
1633395130000|2021-10-05 00:52:10|470.93|466.83|471.01|466.91|471.19|467.09|470.76|466.66|30
1633395140000|2021-10-05 00:52:20|470.93|466.83|470.9|466.8|470.96|466.86|470.8|466.7|19
1633395150000|2021-10-05 00:52:30|470.91|466.81|470.8|466.7|470.93|466.83|470.8|466.7|14
1633395160000|2021-10-05 00:52:40|470.96|466.86|471.14|467.04|471.35|467.25|470.96|466.86|27
1633395170000|2021-10-05 00:52:50|471.13|467.03|471.27|467.17|471.45|467.35|471.13|467.03|21
1633395180000|2021-10-05 00:53:00|471.31|467.21|471.27|467.17|471.33|467.23|471.14|467.04|16
1633395190000|2021-10-05 00:53:10|471.3|467.2|471.33|467.23|471.37|467.27|471.27|467.17|15
1633395200000|2021-10-05 00:53:20|471.34|467.24|470.86|466.76|471.34|467.24|470.86|466.76|25
1633395210000|2021-10-05 00:53:30|470.84|466.74|470.65|466.55|470.84|466.74|470.65|466.55|8
1633395220000|2021-10-05 00:53:40|470.68|466.58|470.41|466.31|470.68|466.58|470.31|466.21|24
1633395230000|2021-10-05 00:53:50|470.4|466.3|470.42|466.32|470.54|466.44|470.4|466.3|12
1633395240000|2021-10-05 00:54:00|470.49|466.39|470.53|466.43|470.71|466.61|470.4|466.3|17
1633395250000|2021-10-05 00:54:10|470.64|466.54|470.61|466.51|470.64|466.54|470.46|466.36|22
1633395260000|2021-10-05 00:54:20|470.63|466.53|470.6|466.5|470.7|466.6|470.57|466.47|16
1633395270000|2021-10-05 00:54:30|470.59|466.49|470.53|466.43|470.59|466.49|470.39|466.29|15
1633395280000|2021-10-05 00:54:40|470.57|466.47|470.58|466.48|470.58|466.48|470.51|466.41|11
1633395290000|2021-10-05 00:54:50|470.64|466.54|470.4|466.3|470.64|466.54|470.4|466.3|17
1633395300000|2021-10-05 00:55:00|470.47|466.37|470.84|466.74|470.84|466.74|470.45|466.35|27
1633395310000|2021-10-05 00:55:10|470.85|466.75|470.81|466.71|470.9|466.8|470.81|466.71|19
1633395320000|2021-10-05 00:55:20|470.83|466.73|470.85|466.75|470.94|466.84|470.75|466.65|16
1633395330000|2021-10-05 00:55:30|470.86|466.76|470.22|466.12|470.86|466.76|470.19|466.09|28
1633395340000|2021-10-05 00:55:40|470.21|466.11|470.2|466.1|470.21|466.11|470.12|466.02|17
1633395350000|2021-10-05 00:55:50|470.23|466.13|470.4|466.3|470.4|466.3|470.23|466.13|13
1633395360000|2021-10-05 00:56:00|470.42|466.32|470.65|466.55|470.66|466.56|470.4|466.3|19
1633395370000|2021-10-05 00:56:10|470.63|466.53|470.82|466.72|470.82|466.72|470.5|466.4|16
1633395380000|2021-10-05 00:56:20|470.85|466.75|470.61|466.51|470.85|466.75|470.53|466.43|18
1633395390000|2021-10-05 00:56:30|470.46|466.36|469.89|465.79|470.47|466.37|469.8|465.7|30
1633395400000|2021-10-05 00:56:40|469.8|465.7|469.4|465.3|469.8|465.7|469.4|465.3|21
1633395410000|2021-10-05 00:56:50|469.38|465.28|469.88|465.78|469.9|465.8|469.38|465.28|18
1633395420000|2021-10-05 00:57:00|469.7|465.6|470.07|465.97|470.07|465.97|469.7|465.6|21
1633395430000|2021-10-05 00:57:10|470.05|465.95|469.95|465.85|470.13|466.03|469.95|465.85|10
1633395440000|2021-10-05 00:57:20|470.02|465.92|469.84|465.74|470.02|465.92|469.75|465.65|14
1633395450000|2021-10-05 00:57:30|469.63|465.53|469.42|465.32|469.63|465.53|469.38|465.28|17
1633395460000|2021-10-05 00:57:40|469.56|465.46|469.54|465.44|469.58|465.48|469.47|465.37|21
1633395470000|2021-10-05 00:57:50|469.55|465.45|469.24|465.14|469.55|465.45|469.21|465.11|24
1633395480000|2021-10-05 00:58:00|469.2|465.1|469.35|465.25|469.61|465.51|469.15|465.05|27
1633395490000|2021-10-05 00:58:10|469.38|465.28|470.05|465.95|470.09|465.99|469.38|465.28|26
1633395500000|2021-10-05 00:58:20|470.2|466.1|470.1|466|470.28|466.18|470.07|465.97|15
1633395510000|2021-10-05 00:58:30|470.12|466.02|469.75|465.65|470.12|466.02|469.75|465.65|11
1633395520000|2021-10-05 00:58:40|469.77|465.67|469.74|465.64|469.79|465.69|469.64|465.54|23
1633395530000|2021-10-05 00:58:50|469.76|465.66|469.81|465.71|469.87|465.77|469.7|465.6|14
1633395540000|2021-10-05 00:59:00|469.84|465.74|470.03|465.93|470.05|465.95|469.7|465.6|19
1633395550000|2021-10-05 00:59:10|470.02|465.92|470.82|466.72|470.85|466.75|470.02|465.92|29
1633395560000|2021-10-05 00:59:20|470.84|466.74|470.42|466.32|471|466.9|470.41|466.31|24
1633395570000|2021-10-05 00:59:30|470.37|466.27|469.75|465.65|470.37|466.27|469.75|465.65|24
1633395580000|2021-10-05 00:59:40|469.77|465.67|469.56|465.46|469.82|465.72|469.56|465.46|21
1633395590000|2021-10-05 00:59:50|469.47|465.37|469.46|465.36|469.56|465.46|469.2|465.1|16
1633395600000|2021-10-05 01:00:00|469.51|465.41|469.35|465.25|469.57|465.47|469.3|465.2|27
1633395610000|2021-10-05 01:00:10|469.45|465.35|469.61|465.51|469.67|465.57|469.45|465.35|24
1633395620000|2021-10-05 01:00:20|469.65|465.55|469.96|465.86|470.11|466.01|469.61|465.51|18
1633395630000|2021-10-05 01:00:30|469.9|465.8|469.8|465.7|470|465.9|469.8|465.7|12
1633395640000|2021-10-05 01:00:40|469.85|465.75|469.82|465.72|469.92|465.82|469.77|465.67|17
1633395650000|2021-10-05 01:00:50|469.86|465.76|470.34|466.24|470.44|466.34|469.86|465.76|18
1633395660000|2021-10-05 01:01:00|470.33|466.23|470.44|466.34|470.66|466.56|470.33|466.23|16
1633395670000|2021-10-05 01:01:10|470.4|466.3|470.41|466.31|470.47|466.37|470.34|466.24|18
1633395680000|2021-10-05 01:01:20|470.48|466.38|470.6|466.5|470.75|466.65|470.48|466.38|18
1633395690000|2021-10-05 01:01:30|470.5|466.4|470.5|466.4|470.56|466.46|470.5|466.4|5
1633395700000|2021-10-05 01:01:40|470.6|466.5|470.78|466.68|470.78|466.68|470.5|466.4|10
1633395710000|2021-10-05 01:01:50|470.77|466.67|470.24|466.14|470.9|466.8|470.24|466.14|25
1633395720000|2021-10-05 01:02:00|470.25|466.15|470.08|465.98|470.33|466.23|470.08|465.98|25
1633395730000|2021-10-05 01:02:10|470.07|465.97|470.09|465.99|470.15|466.05|470.05|465.95|23
1633395740000|2021-10-05 01:02:20|470.1|466|469.93|465.83|470.13|466.03|469.76|465.66|15
1633395750000|2021-10-05 01:02:30|469.92|465.82|470.06|465.96|470.06|465.96|469.87|465.77|6
1633395760000|2021-10-05 01:02:40|470.03|465.93|470.21|466.11|470.21|466.11|469.96|465.86|15
1633395770000|2021-10-05 01:02:50|470.2|466.1|469.8|465.7|470.21|466.11|469.8|465.7|10
1633395780000|2021-10-05 01:03:00|469.85|465.75|469.95|465.85|470.06|465.96|469.85|465.75|15
1633395790000|2021-10-05 01:03:10|469.84|465.74|469.51|465.41|469.88|465.78|469.4|465.3|18
1633395800000|2021-10-05 01:03:20|469.45|465.35|469.24|465.14|469.54|465.44|469.2|465.1|20
1633395810000|2021-10-05 01:03:30|469.17|465.07|468.71|464.61|469.17|465.07|468.71|464.61|26
1633395820000|2021-10-05 01:03:40|468.74|464.64|468.75|464.65|468.76|464.66|468.61|464.51|18
1633395830000|2021-10-05 01:03:50|468.8|464.7|469.19|465.09|469.19|465.09|468.8|464.7|25
1633395840000|2021-10-05 01:04:00|469.21|465.11|468.92|464.82|469.33|465.23|468.92|464.82|29
1633395850000|2021-10-05 01:04:10|468.93|464.83|468.96|464.86|468.99|464.89|468.9|464.8|22
1633395860000|2021-10-05 01:04:20|468.97|464.87|468.9|464.8|469.03|464.93|468.85|464.75|25
1633395870000|2021-10-05 01:04:30|468.93|464.83|468.71|464.61|468.96|464.86|468.71|464.61|21
1633395880000|2021-10-05 01:04:40|468.73|464.63|468.53|464.43|468.77|464.67|468.53|464.43|28
1633395890000|2021-10-05 01:04:50|468.57|464.47|468.8|464.7|468.81|464.71|468.5|464.4|29
1633395900000|2021-10-05 01:05:00|468.73|464.63|468.8|464.7|468.8|464.7|468.54|464.44|20
1633395910000|2021-10-05 01:05:10|468.73|464.63|468.68|464.58|468.85|464.75|468.68|464.58|23
1633395920000|2021-10-05 01:05:20|468.67|464.57|468.6|464.5|468.7|464.6|468.6|464.5|13
1633395930000|2021-10-05 01:05:30|468.61|464.51|468.58|464.48|468.68|464.58|468.58|464.48|12
1633395940000|2021-10-05 01:05:40|468.5|464.4|468.12|464.02|468.5|464.4|468.12|464.02|26
1633395950000|2021-10-05 01:05:50|468.1|464|468.21|464.11|468.25|464.15|467.85|463.75|29
1633395960000|2021-10-05 01:06:00|468.2|464.1|468.15|464.05|468.32|464.22|468.14|464.04|24
1633395970000|2021-10-05 01:06:10|468.1|464|468.38|464.28|468.4|464.3|468.1|464|15
1633395980000|2021-10-05 01:06:20|468.34|464.24|467.9|463.8|468.34|464.24|467.9|463.8|24
1633395990000|2021-10-05 01:06:30|468.08|463.98|468.25|464.15|468.35|464.25|468.08|463.98|16
1633396000000|2021-10-05 01:06:40|468.24|464.14|468.05|463.95|468.31|464.21|468.05|463.95|19
1633396010000|2021-10-05 01:06:50|468.08|463.98|468|463.9|468.09|463.99|467.96|463.86|21
1633396020000|2021-10-05 01:07:00|468.04|463.94|467.77|463.67|468.11|464.01|467.77|463.67|19
1633396030000|2021-10-05 01:07:10|467.76|463.66|468|463.9|468|463.9|467.75|463.65|25
1633396040000|2021-10-05 01:07:20|468.02|463.92|468.14|464.04|468.15|464.05|468|463.9|15
1633396050000|2021-10-05 01:07:30|468.17|464.07|468.3|464.2|468.5|464.4|468.12|464.02|17
1633396060000|2021-10-05 01:07:40|468.32|464.22|468.13|464.03|468.32|464.22|468.11|464.01|18
1633396070000|2021-10-05 01:07:50|468.12|464.02|468.19|464.09|468.19|464.09|468.06|463.96|7
1633396080000|2021-10-05 01:08:00|468.24|464.14|468.28|464.18|468.32|464.22|468.23|464.13|5
1633396090000|2021-10-05 01:08:10|468.31|464.21|468.13|464.03|468.31|464.21|468.08|463.98|22
1633396100000|2021-10-05 01:08:20|468.14|464.04|468.08|463.98|468.14|464.04|468.01|463.91|20
1633396110000|2021-10-05 01:08:30|468.16|464.06|468.13|464.03|468.16|464.06|468.06|463.96|19
1633396120000|2021-10-05 01:08:40|468.12|464.02|468.16|464.06|468.22|464.12|468.09|463.99|18
1633396130000|2021-10-05 01:08:50|468.15|464.05|468.07|463.97|468.15|464.05|468.05|463.95|15
1633396140000|2021-10-05 01:09:00|468.08|463.98|468.25|464.15|468.26|464.16|468|463.9|13
1633396150000|2021-10-05 01:09:10|468.26|464.16|468.09|463.99|468.47|464.37|468.07|463.97|20
1633396160000|2021-10-05 01:09:20|468.08|463.98|467.65|463.55|468.09|463.99|467.57|463.47|23
1633396170000|2021-10-05 01:09:30|467.63|463.53|467.71|463.61|467.85|463.75|467.6|463.5|20
1633396180000|2021-10-05 01:09:40|467.75|463.65|467.9|463.8|467.9|463.8|467.69|463.59|15
1633396190000|2021-10-05 01:09:50|467.98|463.88|467.9|463.8|468.07|463.97|467.9|463.8|14
1633396200000|2021-10-05 01:10:00|467.89|463.79|467.97|463.87|468.13|464.03|467.88|463.78|18
1633396210000|2021-10-05 01:10:10|467.93|463.83|468.22|464.12|468.27|464.17|467.89|463.79|15
1633396220000|2021-10-05 01:10:20|468.17|464.07|467.75|463.65|468.17|464.07|467.75|463.65|21
1633396230000|2021-10-05 01:10:30|467.71|463.61|467.69|463.59|467.75|463.65|467.66|463.56|12
1633396240000|2021-10-05 01:10:40|467.7|463.6|467.51|463.41|467.7|463.6|467.51|463.41|15
1633396250000|2021-10-05 01:10:50|467.5|463.4|467.66|463.56|467.66|463.56|467.5|463.4|15
1633396260000|2021-10-05 01:11:00|467.6|463.5|467.74|463.64|467.74|463.64|467.6|463.5|17
1633396270000|2021-10-05 01:11:10|467.72|463.62|468.24|464.14|468.29|464.19|467.72|463.62|29
1633396280000|2021-10-05 01:11:20|468.25|464.15|468.2|464.1|468.41|464.31|468.2|464.1|13
1633396290000|2021-10-05 01:11:30|468.21|464.11|468.05|463.95|468.23|464.13|468.05|463.95|10
1633396300000|2021-10-05 01:11:40|468.1|464|467.92|463.82|468.11|464.01|467.92|463.82|10
1633396310000|2021-10-05 01:11:50|467.93|463.83|467.75|463.65|468.02|463.92|467.75|463.65|12
1633396320000|2021-10-05 01:12:00|467.77|463.67|468.14|464.04|468.15|464.05|467.75|463.65|23
1633396330000|2021-10-05 01:12:10|468.11|464.01|467.91|463.81|468.11|464.01|467.86|463.76|12
1633396340000|2021-10-05 01:12:20|467.92|463.82|468.04|463.94|468.04|463.94|467.91|463.81|17
1633396350000|2021-10-05 01:12:30|468.09|463.99|468.34|464.24|468.34|464.24|468.09|463.99|13
1633396360000|2021-10-05 01:12:40|468.41|464.31|468.52|464.42|468.54|464.44|468.34|464.24|10
1633396370000|2021-10-05 01:12:50|468.5|464.4|468.4|464.3|468.52|464.42|468.38|464.28|11
1633396380000|2021-10-05 01:13:00|468.38|464.28|468.31|464.21|468.62|464.52|468.3|464.2|22
1633396390000|2021-10-05 01:13:10|468.28|464.18|468.26|464.16|468.31|464.21|468.24|464.14|18
1633396400000|2021-10-05 01:13:20|468.27|464.17|468.31|464.21|468.34|464.24|468.25|464.15|13
1633396410000|2021-10-05 01:13:30|468.3|464.2|468.24|464.14|468.31|464.21|468.23|464.13|12
1633396420000|2021-10-05 01:13:40|468.25|464.15|468.27|464.17|468.34|464.24|468.22|464.12|14
1633396430000|2021-10-05 01:13:50|468.33|464.23|468.83|464.73|468.86|464.76|468.27|464.17|18
1633396440000|2021-10-05 01:14:00|468.86|464.76|469.27|465.17|469.27|465.17|468.83|464.73|9
1633396450000|2021-10-05 01:14:10|469.3|465.2|469.5|465.4|469.65|465.55|469.3|465.2|20
1633396460000|2021-10-05 01:14:20|469.55|465.45|469.49|465.39|469.55|465.45|469.23|465.13|22
1633396470000|2021-10-05 01:14:30|469.39|465.29|469.4|465.3|469.4|465.3|469.31|465.21|16
1633396480000|2021-10-05 01:14:40|469.41|465.31|469.8|465.7|469.8|465.7|469.4|465.3|13
1633396490000|2021-10-05 01:14:50|469.82|465.72|470.26|466.16|470.3|466.2|469.8|465.7|12
1633396500000|2021-10-05 01:15:00|470.3|466.2|470.35|466.25|470.35|466.25|469.82|465.72|23
1633396510000|2021-10-05 01:15:10|470.4|466.3|471.38|467.28|471.55|467.45|470.25|466.15|28
1633396520000|2021-10-05 01:15:20|471.31|467.21|471.16|467.06|471.33|467.23|471|466.9|27
1633396530000|2021-10-05 01:15:30|471.1|467|471.1|467|471.42|467.32|471.1|467|22
1633396540000|2021-10-05 01:15:40|471.04|466.94|470.93|466.83|471.05|466.95|470.9|466.8|23
1633396550000|2021-10-05 01:15:50|470.91|466.81|470.51|466.41|470.91|466.81|470.46|466.36|23
1633396560000|2021-10-05 01:16:00|470.5|466.4|470.7|466.6|470.71|466.61|470.5|466.4|25
1633396570000|2021-10-05 01:16:10|470.71|466.61|470.2|466.1|470.73|466.63|469.94|465.84|32
1633396580000|2021-10-05 01:16:20|470.12|466.02|469.91|465.81|470.14|466.04|469.9|465.8|12
1633396590000|2021-10-05 01:16:30|469.88|465.78|469.25|465.15|469.88|465.78|469.25|465.15|25
1633396600000|2021-10-05 01:16:40|469.2|465.1|469.26|465.16|469.39|465.29|469.2|465.1|14
1633396610000|2021-10-05 01:16:50|469.25|465.15|470.28|466.18|470.28|466.18|469.2|465.1|29
1633396620000|2021-10-05 01:17:00|470.3|466.2|470.26|466.16|470.47|466.37|470.25|466.15|15
1633396630000|2021-10-05 01:17:10|470.25|466.15|470.01|465.91|470.33|466.23|470.01|465.91|17
1633396640000|2021-10-05 01:17:20|470.02|465.92|469.65|465.55|470.05|465.95|469.65|465.55|14
1633396650000|2021-10-05 01:17:30|469.66|465.56|469.5|465.4|469.69|465.59|469.5|465.4|12
1633396660000|2021-10-05 01:17:40|469.55|465.45|469.65|465.55|469.69|465.59|469.52|465.42|22
1633396670000|2021-10-05 01:17:50|469.62|465.52|469.93|465.83|469.93|465.83|469.58|465.48|19
1633396680000|2021-10-05 01:18:00|469.95|465.85|470.11|466.01|470.21|466.11|469.95|465.85|27
1633396690000|2021-10-05 01:18:10|470.09|465.99|469.97|465.87|470.11|466.01|469.94|465.84|20
1633396700000|2021-10-05 01:18:20|469.94|465.84|469.96|465.86|470.05|465.95|469.91|465.81|16
1633396710000|2021-10-05 01:18:30|469.93|465.83|469.79|465.69|469.94|465.84|469.73|465.63|13
1633396720000|2021-10-05 01:18:40|469.82|465.72|469.6|465.5|469.82|465.72|469.54|465.44|21
1633396730000|2021-10-05 01:18:50|469.57|465.47|469.02|464.92|469.57|465.47|468.99|464.89|15
1633396740000|2021-10-05 01:19:00|469.01|464.91|469.05|464.95|469.24|465.14|469.01|464.91|24
1633396750000|2021-10-05 01:19:10|469.04|464.94|468.62|464.52|469.08|464.98|468.55|464.45|24
1633396760000|2021-10-05 01:19:20|468.63|464.53|468.61|464.51|468.65|464.55|468.5|464.4|16
1633396770000|2021-10-05 01:19:30|468.6|464.5|468.65|464.55|468.68|464.58|468.6|464.5|10
1633396780000|2021-10-05 01:19:40|468.67|464.57|468.72|464.62|468.81|464.71|468.5|464.4|17
1633396790000|2021-10-05 01:19:50|468.73|464.63|469.11|465.01|469.14|465.04|468.73|464.63|16
1633396800000|2021-10-05 01:20:00|469.12|465.02|469.03|464.93|469.25|465.15|469|464.9|11
1633396810000|2021-10-05 01:20:10|469|464.9|469|464.9|469.06|464.96|469|464.9|3
1633396820000|2021-10-05 01:20:20|469.08|464.98|468.74|464.64|469.08|464.98|468.74|464.64|16
1633396830000|2021-10-05 01:20:30|468.68|464.58|468.56|464.46|468.69|464.59|468.55|464.45|26
1633396840000|2021-10-05 01:20:40|468.55|464.45|468.5|464.4|468.62|464.52|468.46|464.36|25
1633396850000|2021-10-05 01:20:50|468.51|464.41|468.56|464.46|468.69|464.59|468.51|464.41|16
1633396860000|2021-10-05 01:21:00|468.44|464.34|468.22|464.12|468.44|464.34|468.22|464.12|11
1633396870000|2021-10-05 01:21:10|468.18|464.08|468.23|464.13|468.23|464.13|468.17|464.07|13
1633396880000|2021-10-05 01:21:20|468.19|464.09|468.75|464.65|468.79|464.69|468.19|464.09|22
1633396890000|2021-10-05 01:21:30|468.83|464.73|469.1|465|469.1|465|468.79|464.69|16
1633396900000|2021-10-05 01:21:40|469.11|465.01|469.01|464.91|469.15|465.05|469|464.9|14
1633396910000|2021-10-05 01:21:50|469|464.9|469.22|465.12|469.22|465.12|468.9|464.8|19
1633396920000|2021-10-05 01:22:00|469.25|465.15|469.21|465.11|469.25|465.15|469.2|465.1|18
1633396930000|2021-10-05 01:22:10|469.2|465.1|468.83|464.73|469.21|465.11|468.8|464.7|21
1633396940000|2021-10-05 01:22:20|468.8|464.7|469.18|465.08|469.18|465.08|468.75|464.65|23
1633396950000|2021-10-05 01:22:30|469.13|465.03|469.12|465.02|469.13|465.03|469.1|465|8
1633396960000|2021-10-05 01:22:40|469.07|464.97|469.19|465.09|469.22|465.12|469.07|464.97|11
1633396970000|2021-10-05 01:22:50|469.17|465.07|469.1|465|469.23|465.13|469.1|465|10
1633396980000|2021-10-05 01:23:00|469.16|465.06|468.93|464.83|469.16|465.06|468.92|464.82|12
1633396990000|2021-10-05 01:23:10|468.94|464.84|469.27|465.17|469.27|465.17|468.93|464.83|19
1633397000000|2021-10-05 01:23:20|469.28|465.18|469.4|465.3|469.4|465.3|469.27|465.17|7
1633397010000|2021-10-05 01:23:30|469.3|465.2|469.2|465.1|469.35|465.25|469.2|465.1|5
1633397020000|2021-10-05 01:23:40|469.25|465.15|469.2|465.1|469.34|465.24|469.2|465.1|9
1633397030000|2021-10-05 01:23:50|469.17|465.07|469.2|465.1|469.2|465.1|469.07|464.97|8
1633397040000|2021-10-05 01:24:00|469.13|465.03|469.1|465|469.22|465.12|469.03|464.93|12
1633397050000|2021-10-05 01:24:10|469.02|464.92|468.93|464.83|469.03|464.93|468.91|464.81|17
1633397060000|2021-10-05 01:24:20|468.91|464.81|468.84|464.74|468.92|464.82|468.83|464.73|7
1633397070000|2021-10-05 01:24:30|468.8|464.7|468.89|464.79|468.91|464.81|468.8|464.7|9
1633397080000|2021-10-05 01:24:40|468.9|464.8|468.54|464.44|468.9|464.8|468.52|464.42|14
1633397090000|2021-10-05 01:24:50|468.5|464.4|468.62|464.52|468.63|464.53|468.5|464.4|5
1633397100000|2021-10-05 01:25:00|468.64|464.54|468.71|464.61|468.72|464.62|468.58|464.48|11
1633397110000|2021-10-05 01:25:10|468.7|464.6|468.72|464.62|468.72|464.62|468.7|464.6|6
1633397120000|2021-10-05 01:25:20|468.71|464.61|469|464.9|469|464.9|468.71|464.61|18
1633397130000|2021-10-05 01:25:30|469.04|464.94|469.05|464.95|469.05|464.95|469|464.9|7
1633397140000|2021-10-05 01:25:40|469.03|464.93|469.02|464.92|469.03|464.93|468.95|464.85|12
1633397150000|2021-10-05 01:25:50|469.03|464.93|468.83|464.73|469.11|465.01|468.82|464.72|25
1633397160000|2021-10-05 01:26:00|468.82|464.72|468.69|464.59|468.87|464.77|468.69|464.59|23
1633397170000|2021-10-05 01:26:10|468.7|464.6|468.61|464.51|468.71|464.61|468.61|464.51|11
1633397180000|2021-10-05 01:26:20|468.63|464.53|468.72|464.62|468.72|464.62|468.61|464.51|14
1633397190000|2021-10-05 01:26:30|468.71|464.61|468.72|464.62|468.77|464.67|468.69|464.59|9
1633397200000|2021-10-05 01:26:40|468.71|464.61|468.71|464.61|468.71|464.61|468.69|464.59|3
1633397210000|2021-10-05 01:26:50|468.72|464.62|468.7|464.6|468.75|464.65|468.68|464.58|8
1633397220000|2021-10-05 01:27:00|468.71|464.61|468.82|464.72|468.9|464.8|468.7|464.6|12
1633397230000|2021-10-05 01:27:10|468.96|464.86|469.19|465.09|469.19|465.09|468.96|464.86|16
1633397240000|2021-10-05 01:27:20|469.15|465.05|469.14|465.04|469.15|465.05|469.1|465|11
1633397250000|2021-10-05 01:27:30|469.15|465.05|469|464.9|469.15|465.05|468.99|464.89|13
1633397260000|2021-10-05 01:27:40|468.97|464.87|469|464.9|469.01|464.91|468.9|464.8|14
1633397270000|2021-10-05 01:27:50|468.98|464.88|469.1|465|469.1|465|468.86|464.76|14
1633397280000|2021-10-05 01:28:00|469.11|465.01|468.98|464.88|469.17|465.07|468.95|464.85|17
1633397290000|2021-10-05 01:28:10|468.95|464.85|469.11|465.01|469.11|465.01|468.87|464.77|14
1633397300000|2021-10-05 01:28:20|469.09|464.99|469.13|465.03|469.14|465.04|469.09|464.99|13
1633397310000|2021-10-05 01:28:30|469.12|465.02|468.94|464.84|469.12|465.02|468.9|464.8|10
1633397320000|2021-10-05 01:28:40|468.92|464.82|468.89|464.79|468.93|464.83|468.87|464.77|4
1633397330000|2021-10-05 01:28:50|468.9|464.8|468.9|464.8|469.1|465|468.9|464.8|22
1633397340000|2021-10-05 01:29:00|468.95|464.85|468.86|464.76|468.97|464.87|468.85|464.75|18
1633397350000|2021-10-05 01:29:10|469|464.9|469.31|465.21|469.31|465.21|469|464.9|11
1633397360000|2021-10-05 01:29:20|469.3|465.2|469.28|465.18|469.3|465.2|469.15|465.05|11
1633397370000|2021-10-05 01:29:30|469.31|465.21|469.59|465.49|469.7|465.6|469.28|465.18|11
1633397380000|2021-10-05 01:29:40|469.65|465.55|469.48|465.38|469.65|465.55|469.48|465.38|11
1633397390000|2021-10-05 01:29:50|469.49|465.39|469.3|465.2|469.53|465.43|469.25|465.15|13
1633397400000|2021-10-05 01:30:00|469.28|465.18|469.33|465.23|469.39|465.29|469.21|465.11|14
1633397410000|2021-10-05 01:30:10|469.31|465.21|468.69|464.59|469.31|465.21|468.68|464.58|22
1633397420000|2021-10-05 01:30:20|468.65|464.55|468.25|464.15|468.71|464.61|468.25|464.15|27
1633397430000|2021-10-05 01:30:30|468.22|464.12|468.07|463.97|468.22|464.12|468.07|463.97|27
1633397440000|2021-10-05 01:30:40|468.06|463.96|468.07|463.97|468.11|464.01|468.06|463.96|14
1633397450000|2021-10-05 01:30:50|468.08|463.98|467.95|463.85|468.08|463.98|467.9|463.8|11
1633397460000|2021-10-05 01:31:00|467.92|463.82|468.02|463.92|468.12|464.02|467.92|463.82|21
1633397470000|2021-10-05 01:31:10|468.01|463.91|468.29|464.19|468.33|464.23|468.01|463.91|17
1633397480000|2021-10-05 01:31:20|468.31|464.21|468.2|464.1|468.35|464.25|468.2|464.1|14
1633397490000|2021-10-05 01:31:30|468.21|464.11|468|463.9|468.22|464.12|468|463.9|9
1633397500000|2021-10-05 01:31:40|468.05|463.95|468.02|463.92|468.1|464|467.97|463.87|7
1633397510000|2021-10-05 01:31:50|468.1|464|467.88|463.78|468.1|464|467.88|463.78|18
1633397520000|2021-10-05 01:32:00|467.89|463.79|468|463.9|468.01|463.91|467.88|463.78|12
1633397530000|2021-10-05 01:32:10|467.97|463.87|467.95|463.85|467.99|463.89|467.91|463.81|14
1633397540000|2021-10-05 01:32:20|467.97|463.87|468.32|464.22|468.32|464.22|467.97|463.87|18
1633397550000|2021-10-05 01:32:30|468.29|464.19|467.85|463.75|468.29|464.19|467.85|463.75|18
1633397560000|2021-10-05 01:32:40|467.87|463.77|467.95|463.85|467.95|463.85|467.8|463.7|11
1633397570000|2021-10-05 01:32:50|467.94|463.84|467.96|463.86|467.97|463.87|467.9|463.8|11
1633397580000|2021-10-05 01:33:00|467.98|463.88|468.03|463.93|468.05|463.95|467.87|463.77|16
1633397590000|2021-10-05 01:33:10|467.99|463.89|467.99|463.89|468.02|463.92|467.96|463.86|11
1633397600000|2021-10-05 01:33:20|468.01|463.91|468.1|464|468.11|464.01|467.85|463.75|17
1633397610000|2021-10-05 01:33:30|468.11|464.01|467.93|463.83|468.11|464.01|467.93|463.83|8
1633397620000|2021-10-05 01:33:40|467.9|463.8|467.84|463.74|467.9|463.8|467.82|463.72|13
1633397630000|2021-10-05 01:33:50|467.85|463.75|467.65|463.55|467.85|463.75|467.6|463.5|12
1633397640000|2021-10-05 01:34:00|467.71|463.61|467.15|463.05|467.71|463.61|467.1|463|23
1633397650000|2021-10-05 01:34:10|467.1|463|466.62|462.52|467.13|463.03|466.37|462.27|27
1633397660000|2021-10-05 01:34:20|466.56|462.46|466.83|462.73|466.88|462.78|466.56|462.46|26
1633397670000|2021-10-05 01:34:30|466.82|462.72|466.8|462.7|467.01|462.91|466.78|462.68|16
1633397680000|2021-10-05 01:34:40|466.83|462.73|466.75|462.65|466.9|462.8|466.73|462.63|20
1633397690000|2021-10-05 01:34:50|466.71|462.61|466.68|462.58|466.73|462.63|466.66|462.56|12
1633397700000|2021-10-05 01:35:00|466.66|462.56|466.63|462.53|466.69|462.59|466.59|462.49|19
1633397710000|2021-10-05 01:35:10|466.62|462.52|466.52|462.42|466.65|462.55|466.44|462.34|19
1633397720000|2021-10-05 01:35:20|466.48|462.38|466.48|462.38|466.62|462.52|466.45|462.35|24
1633397730000|2021-10-05 01:35:30|466.52|462.42|466.67|462.57|466.9|462.8|466.52|462.42|23
1633397740000|2021-10-05 01:35:40|466.74|462.64|466.33|462.23|466.74|462.64|466.3|462.2|20
1633397750000|2021-10-05 01:35:50|466.32|462.22|466.16|462.06|466.35|462.25|466|461.9|20
1633397760000|2021-10-05 01:36:00|466.11|462.01|465.75|461.65|466.19|462.09|465.75|461.65|8
1633397770000|2021-10-05 01:36:10|465.7|461.6|465.75|461.65|465.93|461.83|465.7|461.6|15
1633397780000|2021-10-05 01:36:20|465.7|461.6|465.4|461.3|465.76|461.66|465.4|461.3|13
1633397790000|2021-10-05 01:36:30|465.5|461.4|465.7|461.6|465.7|461.6|465.44|461.34|18
1633397800000|2021-10-05 01:36:40|465.71|461.61|465.99|461.89|466|461.9|465.6|461.5|18
1633397810000|2021-10-05 01:36:50|466.02|461.92|465.57|461.47|466.02|461.92|465.57|461.47|26
1633397820000|2021-10-05 01:37:00|465.58|461.48|465.45|461.35|465.7|461.6|465.4|461.3|26
1633397830000|2021-10-05 01:37:10|465.48|461.38|465.67|461.57|465.67|461.57|465.42|461.32|19
1633397840000|2021-10-05 01:37:20|465.5|461.4|465.63|461.53|465.66|461.56|465.5|461.4|15
1633397850000|2021-10-05 01:37:30|465.59|461.49|465.68|461.58|465.68|461.58|465.5|461.4|15
1633397860000|2021-10-05 01:37:40|465.46|461.36|465.77|461.67|465.77|461.67|465.46|461.36|24
1633397870000|2021-10-05 01:37:50|465.89|461.79|465.6|461.5|465.89|461.79|465.6|461.5|8
1633397880000|2021-10-05 01:38:00|465.59|461.49|465.4|461.3|465.64|461.54|465.32|461.22|11
1633397890000|2021-10-05 01:38:10|465.46|461.36|465.21|461.11|465.46|461.36|465.1|461|20
1633397900000|2021-10-05 01:38:20|465.24|461.14|465.52|461.42|465.62|461.52|465.15|461.05|17
1633397910000|2021-10-05 01:38:30|465.54|461.44|465.64|461.54|465.72|461.62|465.5|461.4|23
1633397920000|2021-10-05 01:38:40|465.68|461.58|465.55|461.45|465.75|461.65|465.52|461.42|20
1633397930000|2021-10-05 01:38:50|465.45|461.35|465.3|461.2|465.61|461.51|465.3|461.2|9
1633397940000|2021-10-05 01:39:00|465.37|461.27|465.11|461.01|465.37|461.27|465.1|461|14
1633397950000|2021-10-05 01:39:10|465.15|461.05|465.17|461.07|465.22|461.12|465.12|461.02|13
1633397960000|2021-10-05 01:39:20|465.15|461.05|465.16|461.06|465.3|461.2|465.15|461.05|23
1633397970000|2021-10-05 01:39:30|465.23|461.13|465.22|461.12|465.25|461.15|465.05|460.95|20
1633397980000|2021-10-05 01:39:40|465.26|461.16|464.67|460.57|465.26|461.16|464.67|460.57|25
1633397990000|2021-10-05 01:39:50|464.66|460.56|464.78|460.68|464.78|460.68|464.49|460.39|23
1633398000000|2021-10-05 01:40:00|464.83|460.73|464.12|460.02|464.89|460.79|464.12|460.02|25
1633398010000|2021-10-05 01:40:10|464.1|460|464.37|460.27|464.48|460.38|464.1|460|20
1633398020000|2021-10-05 01:40:20|464.35|460.25|464.15|460.05|464.35|460.25|464.15|460.05|16
1633398030000|2021-10-05 01:40:30|464.2|460.1|464.15|460.05|464.26|460.16|464.1|460|15
1633398040000|2021-10-05 01:40:40|464.21|460.11|464.05|459.95|464.25|460.15|464.05|459.95|13
1633398050000|2021-10-05 01:40:50|464.06|459.96|463.9|459.8|464.13|460.03|463.86|459.76|20
1633398060000|2021-10-05 01:41:00|463.85|459.75|463.82|459.72|463.94|459.84|463.75|459.65|14
1633398070000|2021-10-05 01:41:10|463.85|459.75|464.02|459.92|464.02|459.92|463.72|459.62|18
1633398080000|2021-10-05 01:41:20|464|459.9|464.12|460.02|464.15|460.05|463.99|459.89|10
1633398090000|2021-10-05 01:41:30|464.1|460|463.96|459.86|464.1|460|463.96|459.86|7
1633398100000|2021-10-05 01:41:40|463.95|459.85|463.94|459.84|463.96|459.86|463.79|459.69|11
1633398110000|2021-10-05 01:41:50|463.87|459.77|464.31|460.21|464.34|460.24|463.87|459.77|26
1633398120000|2021-10-05 01:42:00|464.32|460.22|464.33|460.23|464.4|460.3|464.25|460.15|20
1633398130000|2021-10-05 01:42:10|464.32|460.22|464.41|460.31|464.44|460.34|464.31|460.21|11
1633398140000|2021-10-05 01:42:20|464.39|460.29|464.65|460.55|464.96|460.86|464.3|460.2|16
1633398150000|2021-10-05 01:42:30|464.62|460.52|464.54|460.44|464.64|460.54|464.35|460.25|13
1633398160000|2021-10-05 01:42:40|464.49|460.39|464.34|460.24|464.57|460.47|464.3|460.2|11
1633398170000|2021-10-05 01:42:50|464.44|460.34|464.48|460.38|464.48|460.38|464.34|460.24|7
1633398180000|2021-10-05 01:43:00|464.49|460.39|464.66|460.56|464.71|460.61|464.36|460.26|18
1633398190000|2021-10-05 01:43:10|464.69|460.59|464.05|459.95|464.71|460.61|464|459.9|20
1633398200000|2021-10-05 01:43:20|464.03|459.93|464.11|460.01|464.11|460.01|464.03|459.93|8
1633398210000|2021-10-05 01:43:30|464.12|460.02|464.15|460.05|464.3|460.2|464.1|460|12
1633398220000|2021-10-05 01:43:40|464.13|460.03|463.85|459.75|464.15|460.05|463.85|459.75|7
1633398230000|2021-10-05 01:43:50|463.93|459.83|463.83|459.73|463.93|459.83|463.7|459.6|10
1633398240000|2021-10-05 01:44:00|463.84|459.74|464.01|459.91|464.01|459.91|463.83|459.73|12
1633398250000|2021-10-05 01:44:10|464.04|459.94|464.06|459.96|464.07|459.97|464.01|459.91|5
1633398260000|2021-10-05 01:44:20|464.04|459.94|463.89|459.79|464.04|459.94|463.89|459.79|8
1633398270000|2021-10-05 01:44:30|463.9|459.8|463.94|459.84|464.01|459.91|463.9|459.8|6
1633398280000|2021-10-05 01:44:40|464.01|459.91|463.93|459.83|464.09|459.99|463.92|459.82|15
1633398290000|2021-10-05 01:44:50|463.94|459.84|463.8|459.7|463.97|459.87|463.8|459.7|16
1633398300000|2021-10-05 01:45:00|463.75|459.65|464.14|460.04|464.19|460.09|463.75|459.65|15
1633398310000|2021-10-05 01:45:10|464.13|460.03|464.14|460.04|464.14|460.04|464.13|460.03|2
1633398320000|2021-10-05 01:45:20|464.25|460.15|464.53|460.43|464.53|460.43|464.25|460.15|13
1633398330000|2021-10-05 01:45:30|464.5|460.4|464.58|460.48|464.58|460.48|464.45|460.35|15
1633398340000|2021-10-05 01:45:40|464.52|460.42|464.59|460.49|464.59|460.49|464.52|460.42|3
1633398350000|2021-10-05 01:45:50|464.56|460.46|464.52|460.42|464.58|460.48|464.45|460.35|13
1633398360000|2021-10-05 01:46:00|464.53|460.43|464.3|460.2|464.53|460.43|464.3|460.2|9
1633398370000|2021-10-05 01:46:10|464.35|460.25|464.23|460.13|464.43|460.33|464.18|460.08|28
1633398380000|2021-10-05 01:46:20|464.24|460.14|464.15|460.05|464.28|460.18|464.1|460|14
1633398390000|2021-10-05 01:46:30|464.23|460.13|464.18|460.08|464.28|460.18|464.05|459.95|14
1633398400000|2021-10-05 01:46:40|464.19|460.09|464.2|460.1|464.2|460.1|464.18|460.08|3
1633398410000|2021-10-05 01:46:50|464.21|460.11|464.3|460.2|464.3|460.2|464.2|460.1|9
1633398420000|2021-10-05 01:47:00|464.32|460.22|464.41|460.31|464.42|460.32|464.32|460.22|11
1633398430000|2021-10-05 01:47:10|464.4|460.3|464.24|460.14|464.4|460.3|464.23|460.13|5
1633398440000|2021-10-05 01:47:20|464.21|460.11|464.2|460.1|464.24|460.14|464.17|460.07|9
1633398450000|2021-10-05 01:47:30|464.18|460.08|464.2|460.1|464.23|460.13|464.15|460.05|12
1633398460000|2021-10-05 01:47:40|464.19|460.09|464.18|460.08|464.19|460.09|464.12|460.02|5
1633398470000|2021-10-05 01:47:50|464.21|460.11|464.19|460.09|464.21|460.11|464.1|460|5
1633398480000|2021-10-05 01:48:00|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1633398490000|2021-10-05 01:48:10|464.21|460.11|464.2|460.1|464.23|460.13|464.2|460.1|8
1633398500000|2021-10-05 01:48:20|464.19|460.09|464.15|460.05|464.19|460.09|464.13|460.03|4
1633398510000|2021-10-05 01:48:30|464.05|459.95|464.17|460.07|464.18|460.08|464.05|459.95|5
1633398520000|2021-10-05 01:48:40|464.16|460.06|464.21|460.11|464.24|460.14|464.16|460.06|4
1633398530000|2021-10-05 01:48:50|464.24|460.14|464.24|460.14|464.24|460.14|464.2|460.1|5
1633398540000|2021-10-05 01:49:00|464.22|460.12|464.36|460.26|464.38|460.28|464.22|460.12|9
1633398550000|2021-10-05 01:49:10|464.24|460.14|464.5|460.4|464.5|460.4|464.24|460.14|5
1633398560000|2021-10-05 01:49:20|464.4|460.3|464.6|460.5|464.61|460.51|464.4|460.3|11
1633398570000|2021-10-05 01:49:30|464.61|460.51|464.66|460.56|464.8|460.7|464.6|460.5|22
1633398580000|2021-10-05 01:49:40|464.65|460.55|464.48|460.38|464.68|460.58|464.32|460.22|21
1633398590000|2021-10-05 01:49:50|464.54|460.44|464.53|460.43|464.62|460.52|464.53|460.43|5
1633398600000|2021-10-05 01:50:00|464.63|460.53|464.43|460.33|464.63|460.53|464.43|460.33|10
1633398610000|2021-10-05 01:50:10|464.48|460.38|464.43|460.33|464.5|460.4|464.31|460.21|17
1633398620000|2021-10-05 01:50:20|464.41|460.31|464.54|460.44|464.54|460.44|464.4|460.3|15
1633398630000|2021-10-05 01:50:30|464.52|460.42|464.37|460.27|464.52|460.42|464.36|460.26|19
1633398640000|2021-10-05 01:50:40|464.38|460.28|464.16|460.06|464.38|460.28|464.16|460.06|11
1633398650000|2021-10-05 01:50:50|464.18|460.08|464.1|460|464.18|460.08|464|459.9|15
1633398660000|2021-10-05 01:51:00|464.13|460.03|464.2|460.1|464.2|460.1|464.1|460|11
1633398670000|2021-10-05 01:51:10|464.22|460.12|464.32|460.22|464.39|460.29|464.22|460.12|21
1633398680000|2021-10-05 01:51:20|464.31|460.21|464.29|460.19|464.31|460.21|464.09|459.99|18
1633398690000|2021-10-05 01:51:30|464.32|460.22|464.29|460.19|464.36|460.26|464.27|460.17|10
1633398700000|2021-10-05 01:51:40|464.3|460.2|464.3|460.2|464.3|460.2|464.29|460.19|5
1633398710000|2021-10-05 01:51:50|464.31|460.21|464.37|460.27|464.38|460.28|464.29|460.19|10
1633398720000|2021-10-05 01:52:00|464.41|460.31|464.41|460.31|464.41|460.31|464.38|460.28|7
1633398730000|2021-10-05 01:52:10|464.4|460.3|464.5|460.4|464.6|460.5|464.4|460.3|7
1633398740000|2021-10-05 01:52:20|464.45|460.35|464.28|460.18|464.45|460.35|464.25|460.15|14
1633398750000|2021-10-05 01:52:30|464.29|460.19|464.37|460.27|464.39|460.29|464.29|460.19|4
1633398760000|2021-10-05 01:52:40|464.39|460.29|464.39|460.29|464.39|460.29|464.34|460.24|11
1633398770000|2021-10-05 01:52:50|464.38|460.28|464.4|460.3|464.45|460.35|464.38|460.28|6
1633398780000|2021-10-05 01:53:00|464.39|460.29|464.3|460.2|464.39|460.29|464.22|460.12|14
1633398790000|2021-10-05 01:53:10|464.32|460.22|464.3|460.2|464.32|460.22|464.3|460.2|4
1633398800000|2021-10-05 01:53:20|464.35|460.25|464.06|459.96|464.35|460.25|464.05|459.95|15
1633398810000|2021-10-05 01:53:30|464.07|459.97|464.15|460.05|464.34|460.24|464.07|459.97|13
1633398820000|2021-10-05 01:53:40|464.16|460.06|464.18|460.08|464.19|460.09|464.14|460.04|9
1633398830000|2021-10-05 01:53:50|464.27|460.17|464.18|460.08|464.41|460.31|464.18|460.08|12
1633398840000|2021-10-05 01:54:00|464.19|460.09|464.07|459.97|464.23|460.13|464.06|459.96|13
1633398850000|2021-10-05 01:54:10|464.08|459.98|464.02|459.92|464.1|460|463.97|459.87|16
1633398860000|2021-10-05 01:54:20|464.03|459.93|463.96|459.86|464.03|459.93|463.93|459.83|19
1633398870000|2021-10-05 01:54:30|463.97|459.87|463.66|459.56|464|459.9|463.65|459.55|13
1633398880000|2021-10-05 01:54:40|463.55|459.45|463.53|459.43|463.68|459.58|463.53|459.43|15
1633398890000|2021-10-05 01:54:50|463.51|459.41|463.12|459.02|463.52|459.42|462.88|458.78|28
1633398900000|2021-10-05 01:55:00|463.13|459.03|463.43|459.33|463.5|459.4|463.13|459.03|22
1633398910000|2021-10-05 01:55:10|463.46|459.36|463.41|459.31|463.55|459.45|463.41|459.31|20
1633398920000|2021-10-05 01:55:20|463.44|459.34|463.5|459.4|463.58|459.48|463.4|459.3|12
1633398930000|2021-10-05 01:55:30|463.57|459.47|463.91|459.81|463.92|459.82|463.5|459.4|20
1633398940000|2021-10-05 01:55:40|463.89|459.79|463.88|459.78|463.96|459.86|463.88|459.78|19
1633398950000|2021-10-05 01:55:50|463.89|459.79|463.94|459.84|463.94|459.84|463.89|459.79|12
1633398960000|2021-10-05 01:56:00|463.92|459.82|463.95|459.85|463.95|459.85|463.92|459.82|8
1633398970000|2021-10-05 01:56:10|463.92|459.82|463.84|459.74|463.92|459.82|463.84|459.74|8
1633398980000|2021-10-05 01:56:20|463.77|459.67|463.61|459.51|463.81|459.71|463.61|459.51|19
1633398990000|2021-10-05 01:56:30|463.6|459.5|463.26|459.16|463.6|459.5|463.2|459.1|25
1633399000000|2021-10-05 01:56:40|463.27|459.17|463.31|459.21|463.35|459.25|463.2|459.1|18
1633399010000|2021-10-05 01:56:50|463.33|459.23|463.34|459.24|463.34|459.24|463.31|459.21|7
1633399020000|2021-10-05 01:57:00|463.38|459.28|463.6|459.5|463.6|459.5|463.38|459.28|19
1633399030000|2021-10-05 01:57:10|463.61|459.51|463.43|459.33|463.61|459.51|463.43|459.33|6
1633399040000|2021-10-05 01:57:20|463.44|459.34|463.43|459.33|463.45|459.35|463.43|459.33|4
1633399050000|2021-10-05 01:57:30|463.48|459.38|463.7|459.6|463.7|459.6|463.45|459.35|12
1633399060000|2021-10-05 01:57:40|463.67|459.57|463.95|459.85|463.95|459.85|463.65|459.55|11
1633399070000|2021-10-05 01:57:50|463.96|459.86|463.95|459.85|463.98|459.88|463.79|459.69|19
1633399080000|2021-10-05 01:58:00|463.94|459.84|463.94|459.84|463.95|459.85|463.9|459.8|13
1633399090000|2021-10-05 01:58:10|463.95|459.85|463.97|459.87|463.97|459.87|463.94|459.84|4
1633399100000|2021-10-05 01:58:20|463.98|459.88|464.02|459.92|464.02|459.92|463.98|459.88|2
1633399110000|2021-10-05 01:58:30|464.04|459.94|464.08|459.98|464.08|459.98|464.02|459.92|3
1633399120000|2021-10-05 01:58:40|464.09|459.99|464.1|460|464.1|460|464.03|459.93|3
1633399130000|2021-10-05 01:58:50|464.07|459.97|464|459.9|464.08|459.98|463.97|459.87|12
1633399140000|2021-10-05 01:59:00|464.01|459.91|464.08|459.98|464.1|460|463.96|459.86|10
1633399150000|2021-10-05 01:59:10|464.11|460.01|464.44|460.34|464.49|460.39|464.11|460.01|19
1633399160000|2021-10-05 01:59:20|464.41|460.31|464.45|460.35|464.46|460.36|464.38|460.28|11
1633399170000|2021-10-05 01:59:30|464.48|460.38|464.4|460.3|464.48|460.38|464.34|460.24|12
1633399180000|2021-10-05 01:59:40|464.41|460.31|464.3|460.2|464.45|460.35|464.3|460.2|17
1633399190000|2021-10-05 01:59:50|464.31|460.21|464.02|459.92|464.35|460.25|463.98|459.88|16
1633399200000|2021-10-05 02:00:00|464.01|459.91|463.99|459.89|464.07|459.97|463.9|459.8|12
1633399210000|2021-10-05 02:00:10|464.06|459.96|464.06|459.96|464.13|460.03|464|459.9|22
1633399220000|2021-10-05 02:00:20|464.07|459.97|464.05|459.95|464.11|460.01|463.9|459.8|11
1633399230000|2021-10-05 02:00:30|464.07|459.97|464.12|460.02|464.17|460.07|464.01|459.91|9
1633399240000|2021-10-05 02:00:40|464.17|460.07|464.17|460.07|464.19|460.09|464.12|460.02|12
1633399250000|2021-10-05 02:00:50|464.16|460.06|464.06|459.96|464.16|460.06|464.06|459.96|3
1633399260000|2021-10-05 02:01:00|463.99|459.89|463.99|459.89|464.07|459.97|463.98|459.88|5
1633399270000|2021-10-05 02:01:10|464.05|459.95|464.23|460.13|464.28|460.18|463.98|459.88|9
1633399280000|2021-10-05 02:01:20|464.35|460.25|464.51|460.41|464.51|460.41|464.35|460.25|19
1633399290000|2021-10-05 02:01:30|464.54|460.44|464.41|460.31|464.8|460.7|464.41|460.31|17
1633399300000|2021-10-05 02:01:40|464.44|460.34|464.26|460.16|464.44|460.34|464.25|460.15|19
1633399310000|2021-10-05 02:01:50|464.25|460.15|464.01|459.91|464.25|460.15|464.01|459.91|11
1633399320000|2021-10-05 02:02:00|464.02|459.92|463.7|459.6|464.06|459.96|463.7|459.6|20
1633399330000|2021-10-05 02:02:10|463.71|459.61|463.3|459.2|463.71|459.61|463.3|459.2|13
1633399340000|2021-10-05 02:02:20|463.43|459.33|463.61|459.51|463.61|459.51|463.4|459.3|17
1633399350000|2021-10-05 02:02:30|463.6|459.5|463.38|459.28|463.71|459.61|463.35|459.25|21
1633399360000|2021-10-05 02:02:40|463.4|459.3|463.48|459.38|463.5|459.4|463.3|459.2|19
1633399370000|2021-10-05 02:02:50|463.49|459.39|463.4|459.3|463.75|459.65|463.4|459.3|22
1633399380000|2021-10-05 02:03:00|463.44|459.34|463.63|459.53|463.63|459.53|463.4|459.3|15
1633399390000|2021-10-05 02:03:10|463.61|459.51|463.82|459.72|463.91|459.81|463.61|459.51|10
1633399400000|2021-10-05 02:03:20|463.8|459.7|463.95|459.85|464.05|459.95|463.8|459.7|15
1633399410000|2021-10-05 02:03:30|464.01|459.91|464.2|460.1|464.25|460.15|463.86|459.76|17
1633399420000|2021-10-05 02:03:40|464.22|460.12|464.49|460.39|464.49|460.39|464.22|460.12|13
1633399430000|2021-10-05 02:03:50|464.5|460.4|464.16|460.06|464.51|460.41|464.16|460.06|13
1633399440000|2021-10-05 02:04:00|464.15|460.05|464.08|459.98|464.2|460.1|464.06|459.96|11
1633399450000|2021-10-05 02:04:10|464.06|459.96|464.08|459.98|464.11|460.01|464|459.9|8
1633399460000|2021-10-05 02:04:20|464.06|459.96|463.72|459.62|464.06|459.96|463.58|459.48|29
1633399470000|2021-10-05 02:04:30|463.71|459.61|463.46|459.36|463.71|459.61|463.46|459.36|26
1633399480000|2021-10-05 02:04:40|463.51|459.41|463.55|459.45|463.57|459.47|463.5|459.4|15
1633399490000|2021-10-05 02:04:50|463.54|459.44|463.71|459.61|463.71|459.61|463.51|459.41|12
1633399500000|2021-10-05 02:05:00|463.7|459.6|463.71|459.61|463.77|459.67|463.7|459.6|14
1633399510000|2021-10-05 02:05:10|463.75|459.65|463.73|459.63|463.85|459.75|463.71|459.61|5
1633399520000|2021-10-05 02:05:20|463.71|459.61|463.71|459.61|463.76|459.66|463.71|459.61|7
1633399530000|2021-10-05 02:05:30|463.8|459.7|463.9|459.8|464.02|459.92|463.73|459.63|10
1633399540000|2021-10-05 02:05:40|464|459.9|464.14|460.04|464.17|460.07|463.99|459.89|6
1633399550000|2021-10-05 02:05:50|464.13|460.03|464.2|460.1|464.2|460.1|464.1|460|14
1633399560000|2021-10-05 02:06:00|464.18|460.08|464.21|460.11|464.22|460.12|464.18|460.08|10
1633399570000|2021-10-05 02:06:10|464.22|460.12|464.22|460.12|464.32|460.22|464.22|460.12|14
1633399580000|2021-10-05 02:06:20|464.21|460.11|464.15|460.05|464.27|460.17|464.06|459.96|9
1633399590000|2021-10-05 02:06:30|464.14|460.04|463.88|459.78|464.14|460.04|463.88|459.78|8
1633399600000|2021-10-05 02:06:40|464|459.9|463.93|459.83|464.06|459.96|463.93|459.83|5
1633399610000|2021-10-05 02:06:50|463.96|459.86|463.62|459.52|463.99|459.89|463.62|459.52|20
1633399620000|2021-10-05 02:07:00|463.63|459.53|463.58|459.48|463.69|459.59|463.49|459.39|13
1633399630000|2021-10-05 02:07:10|463.55|459.45|463.4|459.3|463.65|459.55|463.4|459.3|20
1633399640000|2021-10-05 02:07:20|463.35|459.25|463.07|458.97|463.38|459.28|463.07|458.97|15
1633399650000|2021-10-05 02:07:30|463.09|458.99|463.05|458.95|463.13|459.03|463.01|458.91|17
1633399660000|2021-10-05 02:07:40|463.06|458.96|463.1|459|463.15|459.05|462.99|458.89|15
1633399670000|2021-10-05 02:07:50|463.16|459.06|463.11|459.01|463.19|459.09|463.11|459.01|7
1633399680000|2021-10-05 02:08:00|463.16|459.06|463.18|459.08|463.36|459.26|463.16|459.06|13
1633399690000|2021-10-05 02:08:10|463.14|459.04|462.96|458.86|463.16|459.06|462.96|458.86|14
1633399700000|2021-10-05 02:08:20|463.03|458.93|462.97|458.87|463.03|458.93|462.97|458.87|12
1633399710000|2021-10-05 02:08:30|463|458.9|462.6|458.5|463|458.9|462.6|458.5|20
1633399720000|2021-10-05 02:08:40|462.52|458.42|462.7|458.6|462.8|458.7|462.52|458.42|9
1633399730000|2021-10-05 02:08:50|462.74|458.64|462.7|458.6|462.8|458.7|462.62|458.52|8
1633399740000|2021-10-05 02:09:00|462.76|458.66|462.95|458.85|462.95|458.85|462.67|458.57|15
1633399750000|2021-10-05 02:09:10|462.99|458.89|462.7|458.6|463.07|458.97|462.7|458.6|18
1633399760000|2021-10-05 02:09:20|462.65|458.55|461.9|457.8|462.65|458.55|461.9|457.8|25
1633399770000|2021-10-05 02:09:30|461.97|457.87|461.93|457.83|462.08|457.98|461.79|457.69|13
1633399780000|2021-10-05 02:09:40|462.02|457.92|461.79|457.69|462.02|457.92|461.79|457.69|10
1633399790000|2021-10-05 02:09:50|461.9|457.8|461.34|457.24|461.9|457.8|461.34|457.24|16
1633399800000|2021-10-05 02:10:00|461.35|457.25|461.23|457.13|461.4|457.3|461.04|456.94|26
1633399810000|2021-10-05 02:10:10|461.24|457.14|461.51|457.41|461.62|457.52|461.24|457.14|30
1633399820000|2021-10-05 02:10:20|461.48|457.38|461.69|457.59|461.69|457.59|461.42|457.32|24
1633399830000|2021-10-05 02:10:30|461.7|457.6|461.72|457.62|461.81|457.71|461.65|457.55|22
1633399840000|2021-10-05 02:10:40|461.73|457.63|461.9|457.8|461.93|457.83|461.65|457.55|16
1633399850000|2021-10-05 02:10:50|461.95|457.85|461.93|457.83|461.97|457.87|461.89|457.79|9
1633399860000|2021-10-05 02:11:00|461.98|457.88|461.9|457.8|462.1|458|461.84|457.74|9
1633399870000|2021-10-05 02:11:10|461.92|457.82|461.77|457.67|461.92|457.82|461.69|457.59|14
1633399880000|2021-10-05 02:11:20|461.7|457.6|461.75|457.65|461.81|457.71|461.7|457.6|12
1633399890000|2021-10-05 02:11:30|461.83|457.73|461.96|457.86|462.1|458|461.83|457.73|14
1633399900000|2021-10-05 02:11:40|461.9|457.8|462.1|458|462.19|458.09|461.9|457.8|22
1633399910000|2021-10-05 02:11:50|462.11|458.01|462.13|458.03|462.22|458.12|462.1|458|10
1633399920000|2021-10-05 02:12:00|462.12|458.02|461.9|457.8|462.12|458.02|461.81|457.71|22
1633399930000|2021-10-05 02:12:10|462.09|457.99|462.16|458.06|462.21|458.11|462.09|457.99|12
1633399940000|2021-10-05 02:12:20|462.18|458.08|461.91|457.81|462.21|458.11|461.9|457.8|18
1633399950000|2021-10-05 02:12:30|462|457.9|462.11|458.01|462.11|458.01|461.9|457.8|16
1633399960000|2021-10-05 02:12:40|462.09|457.99|462.09|457.99|462.14|458.04|461.95|457.85|14
1633399970000|2021-10-05 02:12:50|462.1|458|462.18|458.08|462.19|458.09|462.1|458|7
1633399980000|2021-10-05 02:13:00|462.2|458.1|462.3|458.2|462.31|458.21|462.16|458.06|14
1633400000000|2021-10-05 02:13:20|462.45|458.35|462.8|458.7|462.8|458.7|462.45|458.35|10
1633400010000|2021-10-05 02:13:30|462.82|458.72|463.04|458.94|463.04|458.94|462.73|458.63|7
1633400020000|2021-10-05 02:13:40|462.86|458.76|462.72|458.62|462.9|458.8|462.72|458.62|7
1633400030000|2021-10-05 02:13:50|462.71|458.61|462.66|458.56|462.71|458.61|462.66|458.56|3
1633400040000|2021-10-05 02:14:00|462.63|458.53|462.52|458.42|462.64|458.54|462.47|458.37|14
1633400050000|2021-10-05 02:14:10|462.56|458.46|462.57|458.47|462.57|458.47|462.5|458.4|13
1633400060000|2021-10-05 02:14:20|462.58|458.48|462.51|458.41|462.59|458.49|462.48|458.38|13
1633400070000|2021-10-05 02:14:30|462.55|458.45|462.51|458.41|462.55|458.45|462.47|458.37|6
1633400080000|2021-10-05 02:14:40|462.49|458.39|462.42|458.32|462.54|458.44|462.41|458.31|9
1633400090000|2021-10-05 02:14:50|462.41|458.31|462.32|458.22|462.41|458.31|462.29|458.19|13
1633400100000|2021-10-05 02:15:00|462.31|458.21|462.11|458.01|462.35|458.25|462.1|458|13
1633400110000|2021-10-05 02:15:10|462.1|458|462.3|458.2|462.3|458.2|462.08|457.98|12
1633400120000|2021-10-05 02:15:20|462.24|458.14|462.35|458.25|462.4|458.3|462.24|458.14|9
1633400130000|2021-10-05 02:15:30|462.31|458.21|462.34|458.24|462.34|458.24|462.27|458.17|7
1633400140000|2021-10-05 02:15:40|462.31|458.21|462.63|458.53|462.66|458.56|462.23|458.13|22
1633400150000|2021-10-05 02:15:50|462.65|458.55|462.62|458.52|462.65|458.55|462.57|458.47|15
1633400160000|2021-10-05 02:16:00|462.61|458.51|462.54|458.44|462.61|458.51|462.5|458.4|13
1633400170000|2021-10-05 02:16:10|462.55|458.45|462.42|458.32|462.58|458.48|462.42|458.32|8
1633400180000|2021-10-05 02:16:20|462.4|458.3|462.47|458.37|462.47|458.37|462.4|458.3|7
1633400190000|2021-10-05 02:16:30|462.46|458.36|462.36|458.26|462.47|458.37|462.31|458.21|15
1633400200000|2021-10-05 02:16:40|462.34|458.24|461.92|457.82|462.34|458.24|461.9|457.8|24
1633400210000|2021-10-05 02:16:50|461.88|457.78|461.7|457.6|461.88|457.78|461.7|457.6|12
1633400220000|2021-10-05 02:17:00|461.71|457.61|461.99|457.89|462.05|457.95|461.68|457.58|21
1633400230000|2021-10-05 02:17:10|462.01|457.91|462.04|457.94|462.08|457.98|461.9|457.8|18
1633400240000|2021-10-05 02:17:20|462.03|457.93|462.25|458.15|462.28|458.18|462.02|457.92|21
1633400250000|2021-10-05 02:17:30|462.36|458.26|462.28|458.18|462.38|458.28|462.24|458.14|7
1633400260000|2021-10-05 02:17:40|462.31|458.21|462.23|458.13|462.31|458.21|462.21|458.11|7
1633400270000|2021-10-05 02:17:50|462.19|458.09|462.4|458.3|462.4|458.3|462.19|458.09|12
1633400280000|2021-10-05 02:18:00|462.45|458.35|462.7|458.6|462.7|458.6|462.4|458.3|16
1633400290000|2021-10-05 02:18:10|462.69|458.59|462.62|458.52|462.7|458.6|462.61|458.51|8
1633400300000|2021-10-05 02:18:20|462.66|458.56|462.58|458.48|462.66|458.56|462.58|458.48|15
1633400310000|2021-10-05 02:18:30|462.55|458.45|462.34|458.24|462.55|458.45|462.27|458.17|13
1633400320000|2021-10-05 02:18:40|462.31|458.21|462.56|458.46|462.56|458.46|462.25|458.15|19
1633400330000|2021-10-05 02:18:50|462.62|458.52|462.55|458.45|462.62|458.52|462.45|458.35|17
1633400340000|2021-10-05 02:19:00|462.6|458.5|462.58|458.48|462.6|458.5|462.55|458.45|7
1633400350000|2021-10-05 02:19:10|462.53|458.43|462.34|458.24|462.53|458.43|462.25|458.15|10
1633400360000|2021-10-05 02:19:20|462.32|458.22|462.22|458.12|462.34|458.24|462.2|458.1|17
1633400370000|2021-10-05 02:19:30|462.3|458.2|462.62|458.52|462.66|458.56|462.2|458.1|20
1633400380000|2021-10-05 02:19:40|462.61|458.51|462.63|458.53|462.63|458.53|462.52|458.42|15
1633400390000|2021-10-05 02:19:50|462.62|458.52|462.47|458.37|462.65|458.55|462.46|458.36|10
1633400400000|2021-10-05 02:20:00|462.45|458.35|462.45|458.35|462.48|458.38|462.41|458.31|10
1633400410000|2021-10-05 02:20:10|462.44|458.34|462.13|458.03|462.44|458.34|462.05|457.95|17
1633400420000|2021-10-05 02:20:20|462.12|458.02|461.98|457.88|462.13|458.03|461.97|457.87|10
1633400430000|2021-10-05 02:20:30|461.99|457.89|462.18|458.08|462.24|458.14|461.99|457.89|14
1633400440000|2021-10-05 02:20:40|462.19|458.09|462.4|458.3|462.41|458.31|462.19|458.09|8
1633400450000|2021-10-05 02:20:50|462.41|458.31|462.3|458.2|462.41|458.31|462.3|458.2|3
1633400460000|2021-10-05 02:21:00|462.5|458.4|462.4|458.3|462.5|458.4|462.4|458.3|2
1633400470000|2021-10-05 02:21:10|462.45|458.35|462.73|458.63|462.83|458.73|462.45|458.35|19
1633400480000|2021-10-05 02:21:20|462.8|458.7|462.9|458.8|462.91|458.81|462.8|458.7|15
1633400490000|2021-10-05 02:21:30|462.91|458.81|462.94|458.84|463.01|458.91|462.9|458.8|7
1633400500000|2021-10-05 02:21:40|462.92|458.82|462.84|458.74|462.92|458.82|462.82|458.72|10
1633400510000|2021-10-05 02:21:50|462.9|458.8|462.9|458.8|462.95|458.85|462.9|458.8|8
1633400520000|2021-10-05 02:22:00|462.89|458.79|463|458.9|463.05|458.95|462.89|458.79|6
1633400530000|2021-10-05 02:22:10|463.01|458.91|463|458.9|463.01|458.91|463|458.9|2
1633400540000|2021-10-05 02:22:20|463.01|458.91|463.1|459|463.1|459|463.01|458.91|2
1633400550000|2021-10-05 02:22:30|463.05|458.95|462.63|458.53|463.13|459.03|462.63|458.53|20
1633400560000|2021-10-05 02:22:40|462.56|458.46|462.35|458.25|462.58|458.48|462.35|458.25|14
1633400570000|2021-10-05 02:22:50|462.3|458.2|462.17|458.07|462.31|458.21|462.13|458.03|8
1633400580000|2021-10-05 02:23:00|462.15|458.05|462.13|458.03|462.21|458.11|462.11|458.01|16
1633400590000|2021-10-05 02:23:10|462.14|458.04|462.19|458.09|462.27|458.17|462.14|458.04|14
1633400600000|2021-10-05 02:23:20|462.2|458.1|462.22|458.12|462.3|458.2|462.19|458.09|14
1633400610000|2021-10-05 02:23:30|462.43|458.33|462.4|458.3|462.43|458.33|462.28|458.18|7
1633400620000|2021-10-05 02:23:40|462.38|458.28|462.46|458.36|462.53|458.43|462.35|458.25|19
1633400630000|2021-10-05 02:23:50|462.5|458.4|462.72|458.62|462.73|458.63|462.5|458.4|14
1633400640000|2021-10-05 02:24:00|462.75|458.65|462.85|458.75|462.85|458.75|462.71|458.61|14
1633400650000|2021-10-05 02:24:10|462.89|458.79|462.89|458.79|462.9|458.8|462.89|458.79|3
1633400660000|2021-10-05 02:24:20|462.9|458.8|462.95|458.85|463|458.9|462.89|458.79|15
1633400670000|2021-10-05 02:24:30|462.82|458.72|462.71|458.61|462.82|458.72|462.71|458.61|13
1633400680000|2021-10-05 02:24:40|462.67|458.57|462.6|458.5|462.7|458.6|462.6|458.5|11
1633400690000|2021-10-05 02:24:50|462.61|458.51|462.37|458.27|462.66|458.56|462.36|458.26|16
1633400700000|2021-10-05 02:25:00|462.36|458.26|462.41|458.31|462.46|458.36|462.3|458.2|10
1633400710000|2021-10-05 02:25:10|462.4|458.3|462.65|458.55|462.65|458.55|462.4|458.3|11
1633400720000|2021-10-05 02:25:20|462.7|458.6|462.68|458.58|462.8|458.7|462.68|458.58|4
1633400730000|2021-10-05 02:25:30|462.7|458.6|462.7|458.6|462.71|458.61|462.64|458.54|8
1633400740000|2021-10-05 02:25:40|462.74|458.64|462.89|458.79|462.92|458.82|462.72|458.62|14
1633400750000|2021-10-05 02:25:50|462.91|458.81|463.4|459.3|463.4|459.3|462.9|458.8|8
1633400760000|2021-10-05 02:26:00|463.35|459.25|463.2|459.1|463.35|459.25|463.17|459.07|7
1633400770000|2021-10-05 02:26:10|463.25|459.15|463.3|459.2|463.4|459.3|463.1|459|16
1633400780000|2021-10-05 02:26:20|463.4|459.3|463.52|459.42|463.52|459.42|463.4|459.3|6
1633400790000|2021-10-05 02:26:30|463.5|459.4|463.32|459.22|463.5|459.4|463.3|459.2|6
1633400800000|2021-10-05 02:26:40|463.26|459.16|463.6|459.5|463.6|459.5|463.26|459.16|8
1633400810000|2021-10-05 02:26:50|463.7|459.6|463.74|459.64|463.8|459.7|463.59|459.49|7
1633400820000|2021-10-05 02:27:00|463.8|459.7|463.6|459.5|463.9|459.8|463.6|459.5|12
1633400830000|2021-10-05 02:27:10|463.59|459.49|463.88|459.78|463.91|459.81|463.59|459.49|15
1633400840000|2021-10-05 02:27:20|463.95|459.85|463.7|459.6|463.95|459.85|463.7|459.6|7
1633400850000|2021-10-05 02:27:30|463.72|459.62|463.67|459.57|463.75|459.65|463.62|459.52|14
1633400860000|2021-10-05 02:27:40|463.62|459.52|463.62|459.52|463.62|459.52|463.62|459.52|1
1633400870000|2021-10-05 02:27:50|463.61|459.51|463.6|459.5|463.63|459.53|463.56|459.46|6
1633400880000|2021-10-05 02:28:00|463.59|459.49|463.61|459.51|463.61|459.51|463.59|459.49|9
1633400890000|2021-10-05 02:28:10|463.65|459.55|463.93|459.83|463.93|459.83|463.65|459.55|13
1633400900000|2021-10-05 02:28:20|463.97|459.87|464.03|459.93|464.04|459.94|463.97|459.87|7
1633400910000|2021-10-05 02:28:30|464.04|459.94|464.3|460.2|464.3|460.2|464.04|459.94|11
1633400920000|2021-10-05 02:28:40|464.2|460.1|464.3|460.2|464.3|460.2|464.13|460.03|7
1633400930000|2021-10-05 02:28:50|464.22|460.12|464.44|460.34|464.55|460.45|464.22|460.12|14
1633400940000|2021-10-05 02:29:00|464.6|460.5|464.52|460.42|464.71|460.61|464.51|460.41|10
1633400950000|2021-10-05 02:29:10|464.6|460.5|464.72|460.62|464.8|460.7|464.53|460.43|16
1633400960000|2021-10-05 02:29:20|464.73|460.63|464.91|460.81|464.91|460.81|464.69|460.59|21
1633400970000|2021-10-05 02:29:30|464.9|460.8|464.9|460.8|464.9|460.8|464.82|460.72|4
1633400980000|2021-10-05 02:29:40|464.83|460.73|464.78|460.68|464.83|460.73|464.7|460.6|13
1633400990000|2021-10-05 02:29:50|464.75|460.65|464.76|460.66|464.76|460.66|464.45|460.35|20
1633401000000|2021-10-05 02:30:00|464.78|460.68|465.44|461.34|465.6|461.5|464.75|460.65|30
1633401010000|2021-10-05 02:30:10|465.45|461.35|465.36|461.26|465.55|461.45|465.36|461.26|31
1633401020000|2021-10-05 02:30:20|465.29|461.19|465.37|461.27|465.38|461.28|465.28|461.18|12
1633401030000|2021-10-05 02:30:30|465.39|461.29|465.36|461.26|465.4|461.3|465.35|461.25|8
1633401040000|2021-10-05 02:30:40|465.37|461.27|465.35|461.25|465.54|461.44|465.33|461.23|26
1633401050000|2021-10-05 02:30:50|465.36|461.26|465.33|461.23|465.4|461.3|465.33|461.23|16
1633401060000|2021-10-05 02:31:00|465.32|461.22|465.51|461.41|465.51|461.41|465.2|461.1|17
1633401070000|2021-10-05 02:31:10|465.56|461.46|465.6|461.5|465.75|461.65|465.38|461.28|15
1633401080000|2021-10-05 02:31:20|465.65|461.55|465.6|461.5|465.65|461.55|465.49|461.39|5
1633401090000|2021-10-05 02:31:30|465.7|461.6|465.66|461.56|465.7|461.6|465.49|461.39|9
1633401100000|2021-10-05 02:31:40|465.8|461.7|465.68|461.58|465.8|461.7|465.65|461.55|9
1633401110000|2021-10-05 02:31:50|465.8|461.7|465.7|461.6|465.8|461.7|465.66|461.56|5
1633401120000|2021-10-05 02:32:00|465.66|461.56|465.7|461.6|465.7|461.6|465.66|461.56|2
1633401130000|2021-10-05 02:32:10|465.8|461.7|465.36|461.26|465.8|461.7|465.34|461.24|23
1633401140000|2021-10-05 02:32:20|465.33|461.23|465.37|461.27|465.44|461.34|465.15|461.05|30
1633401150000|2021-10-05 02:32:30|465.43|461.33|465.48|461.38|465.48|461.38|465.36|461.26|28
1633401160000|2021-10-05 02:32:40|465.52|461.42|465.35|461.25|465.52|461.42|465.32|461.22|17
1633401170000|2021-10-05 02:32:50|465.39|461.29|465.3|461.2|465.39|461.29|465.24|461.14|14
1633401180000|2021-10-05 02:33:00|465.38|461.28|465.3|461.2|465.38|461.28|465.28|461.18|10
1633401190000|2021-10-05 02:33:10|465.31|461.21|465.38|461.28|465.42|461.32|465.31|461.21|9
1633401200000|2021-10-05 02:33:20|465.43|461.33|465.6|461.5|465.62|461.52|465.35|461.25|12
1633401210000|2021-10-05 02:33:30|465.65|461.55|465.6|461.5|465.7|461.6|465.49|461.39|9
1633401220000|2021-10-05 02:33:40|465.52|461.42|465.9|461.8|465.91|461.81|465.52|461.42|12
1633401230000|2021-10-05 02:33:50|465.92|461.82|465.85|461.75|465.97|461.87|465.77|461.67|24
1633401240000|2021-10-05 02:34:00|465.8|461.7|465.8|461.7|465.87|461.77|465.78|461.68|9
1633401250000|2021-10-05 02:34:10|465.79|461.69|465.92|461.82|465.96|461.86|465.79|461.69|10
1633401260000|2021-10-05 02:34:20|465.9|461.8|466.08|461.98|466.08|461.98|465.89|461.79|11
1633401270000|2021-10-05 02:34:30|466.05|461.95|466.01|461.91|466.05|461.95|466|461.9|7
1633401280000|2021-10-05 02:34:40|465.99|461.89|465.9|461.8|466.01|461.91|465.83|461.73|16
1633401290000|2021-10-05 02:34:50|465.89|461.79|465.55|461.45|465.9|461.8|465.55|461.45|17
1633401300000|2021-10-05 02:35:00|465.53|461.43|465.43|461.33|465.53|461.43|465.12|461.02|26
1633401310000|2021-10-05 02:35:10|465.41|461.31|465.26|461.16|465.43|461.33|465.22|461.12|18
1633401320000|2021-10-05 02:35:20|465.25|461.15|465.28|461.18|465.28|461.18|465.2|461.1|12
1633401330000|2021-10-05 02:35:30|465.27|461.17|465.25|461.15|465.27|461.17|465.23|461.13|10
1633401340000|2021-10-05 02:35:40|465.27|461.17|465.3|461.2|465.3|461.2|465.22|461.12|14
1633401350000|2021-10-05 02:35:50|465.29|461.19|465.21|461.11|465.29|461.19|465.15|461.05|13
1633401360000|2021-10-05 02:36:00|465.2|461.1|465.17|461.07|465.2|461.1|465.13|461.03|9
1633401370000|2021-10-05 02:36:10|465.16|461.06|465.5|461.4|465.5|461.4|465.16|461.06|12
1633401380000|2021-10-05 02:36:20|465.45|461.35|465.33|461.23|465.5|461.4|465.33|461.23|9
1633401390000|2021-10-05 02:36:30|465.29|461.19|465.28|461.18|465.34|461.24|465.23|461.13|14
1633401400000|2021-10-05 02:36:40|465.3|461.2|465.36|461.26|465.43|461.33|465.3|461.2|9
1633401410000|2021-10-05 02:36:50|465.38|461.28|465.26|461.16|465.42|461.32|465.26|461.16|13
1633401420000|2021-10-05 02:37:00|465.15|461.05|465.03|460.93|465.15|461.05|465.01|460.91|18
1633401430000|2021-10-05 02:37:10|465.04|460.94|465|460.9|465.04|460.94|465|460.9|11
1633401440000|2021-10-05 02:37:20|465.04|460.94|464.94|460.84|465.04|460.94|464.94|460.84|10
1633401450000|2021-10-05 02:37:30|465|460.9|464.86|460.76|465|460.9|464.84|460.74|14
1633401460000|2021-10-05 02:37:40|464.82|460.72|464.63|460.53|464.9|460.8|464.52|460.42|30
1633401470000|2021-10-05 02:37:50|464.6|460.5|464.48|460.38|464.64|460.54|464.47|460.37|27
1633401480000|2021-10-05 02:38:00|464.45|460.35|464.53|460.43|464.54|460.44|464.4|460.3|21
1633401490000|2021-10-05 02:38:10|464.52|460.42|464.58|460.48|464.59|460.49|464.51|460.41|17
1633401500000|2021-10-05 02:38:20|464.7|460.6|464.91|460.81|464.96|460.86|464.63|460.53|15
1633401510000|2021-10-05 02:38:30|464.95|460.85|464.85|460.75|465.05|460.95|464.8|460.7|27
1633401520000|2021-10-05 02:38:40|464.79|460.69|465.01|460.91|465.03|460.93|464.78|460.68|20
1633401530000|2021-10-05 02:38:50|465.02|460.92|465.02|460.92|465.05|460.95|465.02|460.92|7
1633401540000|2021-10-05 02:39:00|465.06|460.96|465.13|461.03|465.13|461.03|465.06|460.96|5
1633401550000|2021-10-05 02:39:10|465.11|461.01|464.92|460.82|465.13|461.03|464.91|460.81|20
1633401560000|2021-10-05 02:39:20|464.89|460.79|464.75|460.65|464.89|460.79|464.75|460.65|13
1633401570000|2021-10-05 02:39:30|464.8|460.7|464.75|460.65|464.8|460.7|464.75|460.65|6
1633401580000|2021-10-05 02:39:40|464.78|460.68|464.75|460.65|464.78|460.68|464.7|460.6|10
1633401590000|2021-10-05 02:39:50|464.78|460.68|464.79|460.69|464.8|460.7|464.76|460.66|9
1633401600000|2021-10-05 02:40:00|464.75|460.65|464.92|460.82|464.93|460.83|464.72|460.62|9
1633401610000|2021-10-05 02:40:10|464.88|460.78|465|460.9|465.08|460.98|464.88|460.78|4
1633401620000|2021-10-05 02:40:20|464.94|460.84|464.85|460.75|465|460.9|464.82|460.72|14
1633401630000|2021-10-05 02:40:30|464.72|460.62|464.87|460.77|464.87|460.77|464.72|460.62|8
1633401640000|2021-10-05 02:40:40|464.9|460.8|465.12|461.02|465.21|461.11|464.76|460.66|19
1633401650000|2021-10-05 02:40:50|465.1|461|465.25|461.15|465.25|461.15|465.1|461|6
1633401660000|2021-10-05 02:41:00|465.24|461.14|465.24|461.14|465.26|461.16|465.22|461.12|4
1633401670000|2021-10-05 02:41:10|465.22|461.12|465.24|461.14|465.24|461.14|465.21|461.11|6
1633401680000|2021-10-05 02:41:20|465.25|461.15|465.23|461.13|465.26|461.16|465.23|461.13|4
1633401690000|2021-10-05 02:41:30|465.24|461.14|465.4|461.3|465.4|461.3|465.23|461.13|16
1633401700000|2021-10-05 02:41:40|465.41|461.31|465.21|461.11|465.44|461.34|465.21|461.11|11
1633401710000|2021-10-05 02:41:50|465.22|461.12|465.01|460.91|465.25|461.15|465.01|460.91|13
1633401720000|2021-10-05 02:42:00|465|460.9|464.94|460.84|465.05|460.95|464.92|460.82|14
1633401730000|2021-10-05 02:42:10|464.9|460.8|464.79|460.69|464.9|460.8|464.75|460.65|14
1633401740000|2021-10-05 02:42:20|464.8|460.7|464.77|460.67|464.84|460.74|464.75|460.65|13
1633401750000|2021-10-05 02:42:30|464.74|460.64|464.77|460.67|464.77|460.67|464.7|460.6|7
1633401760000|2021-10-05 02:42:40|464.74|460.64|464.77|460.67|464.77|460.67|464.69|460.59|13
1633401770000|2021-10-05 02:42:50|464.75|460.65|464.92|460.82|464.92|460.82|464.75|460.65|14
1633401780000|2021-10-05 02:43:00|464.91|460.81|464.92|460.82|465|460.9|464.91|460.81|14
1633401790000|2021-10-05 02:43:10|464.95|460.85|464.92|460.82|464.98|460.88|464.9|460.8|9
1633401800000|2021-10-05 02:43:20|464.95|460.85|465.2|461.1|465.27|461.17|464.93|460.83|14
1633401810000|2021-10-05 02:43:30|465.4|461.3|465.4|461.3|465.43|461.33|465.28|461.18|9
1633401820000|2021-10-05 02:43:40|465.29|461.19|465.52|461.42|465.64|461.54|465.29|461.19|9
1633401830000|2021-10-05 02:43:50|465.5|461.4|465.5|461.4|465.5|461.4|465.5|461.4|1
1633401840000|2021-10-05 02:44:00|465.51|461.41|465.71|461.61|465.73|461.63|465.5|461.4|15
1633401850000|2021-10-05 02:44:10|465.72|461.62|465.9|461.8|465.9|461.8|465.72|461.62|11
1633401860000|2021-10-05 02:44:20|465.93|461.83|466|461.9|466|461.9|465.93|461.83|8
1633401870000|2021-10-05 02:44:30|465.96|461.86|466.26|462.16|466.27|462.17|465.87|461.77|9
1633401880000|2021-10-05 02:44:40|466.3|462.2|466.33|462.23|466.41|462.31|466.26|462.16|9
1633401890000|2021-10-05 02:44:50|466.4|462.3|466.32|462.22|466.41|462.31|466.22|462.12|11
1633401900000|2021-10-05 02:45:00|466.25|462.15|466.03|461.93|466.27|462.17|466|461.9|17
1633401910000|2021-10-05 02:45:10|466|461.9|466.03|461.93|466.11|462.01|466|461.9|11
1633401920000|2021-10-05 02:45:20|466.05|461.95|466.06|461.96|466.06|461.96|465.96|461.86|7
1633401930000|2021-10-05 02:45:30|466.07|461.97|466.1|462|466.2|462.1|465.97|461.87|8
1633401940000|2021-10-05 02:45:40|466.13|462.03|466.57|462.47|466.57|462.47|466.1|462|15
1633401950000|2021-10-05 02:45:50|466.54|462.44|466.68|462.58|466.72|462.62|466.51|462.41|15
1633401960000|2021-10-05 02:46:00|466.69|462.59|466.8|462.7|466.8|462.7|466.69|462.59|3
1633401970000|2021-10-05 02:46:10|466.85|462.75|467|462.9|467|462.9|466.8|462.7|20
1633401980000|2021-10-05 02:46:20|466.97|462.87|467|462.9|467.04|462.94|466.97|462.87|9
1633401990000|2021-10-05 02:46:30|467.02|462.92|467.1|463|467.1|463|467|462.9|5
1633402000000|2021-10-05 02:46:40|467.05|462.95|466.8|462.7|467.05|462.95|466.75|462.65|13
1633402010000|2021-10-05 02:46:50|466.85|462.75|466.38|462.28|466.85|462.75|466.36|462.26|23
1633402020000|2021-10-05 02:47:00|466.37|462.27|466.85|462.75|466.85|462.75|466.37|462.27|27
1633402030000|2021-10-05 02:47:10|466.9|462.8|466.83|462.73|467.01|462.91|466.82|462.72|19
1633402040000|2021-10-05 02:47:20|466.87|462.77|467.1|463|467.1|463|466.87|462.77|5
1633402050000|2021-10-05 02:47:30|466.94|462.84|467.1|463|467.1|463|466.94|462.84|4
1633402060000|2021-10-05 02:47:40|467.15|463.05|466.93|462.83|467.15|463.05|466.93|462.83|6
1633402070000|2021-10-05 02:47:50|467.1|463|466.76|462.66|467.15|463.05|466.76|462.66|16
1633402080000|2021-10-05 02:48:00|466.89|462.79|467.01|462.91|467.05|462.95|466.85|462.75|14
1633402090000|2021-10-05 02:48:10|466.97|462.87|467.05|462.95|467.2|463.1|466.97|462.87|8
1633402100000|2021-10-05 02:48:20|467.02|462.92|466.79|462.69|467.15|463.05|466.79|462.69|12
1633402110000|2021-10-05 02:48:30|466.78|462.68|466.91|462.81|467.05|462.95|466.78|462.68|9
1633402120000|2021-10-05 02:48:40|466.9|462.8|466.9|462.8|466.93|462.83|466.85|462.75|10
1633402130000|2021-10-05 02:48:50|466.89|462.79|466.94|462.84|467.1|463|466.89|462.79|14
1633402140000|2021-10-05 02:49:00|466.9|462.8|466.9|462.8|466.99|462.89|466.87|462.77|7
1633402150000|2021-10-05 02:49:10|466.99|462.89|466.76|462.66|467|462.9|466.75|462.65|21
1633402160000|2021-10-05 02:49:20|466.77|462.67|466.8|462.7|466.8|462.7|466.77|462.67|8
1633402170000|2021-10-05 02:49:30|466.87|462.77|466.87|462.77|466.87|462.77|466.87|462.77|1
1633402180000|2021-10-05 02:49:40|466.8|462.7|466.9|462.8|466.9|462.8|466.8|462.7|3
1633402190000|2021-10-05 02:49:50|466.77|462.67|466.89|462.79|466.89|462.79|466.77|462.67|8
1633402200000|2021-10-05 02:50:00|466.86|462.76|466.9|462.8|466.9|462.8|466.79|462.69|8
1633402210000|2021-10-05 02:50:10|466.99|462.89|467.08|462.98|467.1|463|466.92|462.82|6
1633402220000|2021-10-05 02:50:20|467.1|463|466.91|462.81|467.1|463|466.88|462.78|9
1633402230000|2021-10-05 02:50:30|467|462.9|466.91|462.81|467|462.9|466.88|462.78|6
1633402240000|2021-10-05 02:50:40|466.92|462.82|466.84|462.74|466.95|462.85|466.84|462.74|13
1633402250000|2021-10-05 02:50:50|466.86|462.76|466.9|462.8|466.92|462.82|466.8|462.7|15
1633402260000|2021-10-05 02:51:00|466.87|462.77|466.98|462.88|466.98|462.88|466.78|462.68|19
1633402270000|2021-10-05 02:51:10|466.99|462.89|467|462.9|467|462.9|466.89|462.79|9
1633402280000|2021-10-05 02:51:20|466.9|462.8|466.82|462.72|466.95|462.85|466.82|462.72|11
1633402290000|2021-10-05 02:51:30|466.87|462.77|467.03|462.93|467.06|462.96|466.85|462.75|20
1633402300000|2021-10-05 02:51:40|467.01|462.91|467|462.9|467.01|462.91|466.9|462.8|13
1633402310000|2021-10-05 02:51:50|466.98|462.88|467.1|463|467.12|463.02|466.98|462.88|12
1633402320000|2021-10-05 02:52:00|467.08|462.98|467.07|462.97|467.1|463|467.07|462.97|3
1633402330000|2021-10-05 02:52:10|467.1|463|467.1|463|467.1|463|467.04|462.94|7
1633402340000|2021-10-05 02:52:20|467.08|462.98|467.04|462.94|467.12|463.02|467.04|462.94|14
1633402350000|2021-10-05 02:52:30|467.03|462.93|467.46|463.36|467.5|463.4|467|462.9|20
1633402360000|2021-10-05 02:52:40|467.43|463.33|467.35|463.25|467.5|463.4|467.35|463.25|16
1633402370000|2021-10-05 02:52:50|467.37|463.27|467.26|463.16|467.45|463.35|467.26|463.16|13
1633402380000|2021-10-05 02:53:00|467.21|463.11|467.21|463.11|467.35|463.25|467.2|463.1|11
1633402390000|2021-10-05 02:53:10|467.24|463.14|467.13|463.03|467.3|463.2|467.13|463.03|14
1633402400000|2021-10-05 02:53:20|467.17|463.07|466.84|462.74|467.17|463.07|466.84|462.74|13
1633402410000|2021-10-05 02:53:30|466.82|462.72|466.99|462.89|467|462.9|466.78|462.68|23
1633402420000|2021-10-05 02:53:40|467|462.9|467.04|462.94|467.15|463.05|467|462.9|15
1633402430000|2021-10-05 02:53:50|467.09|462.99|467.05|462.95|467.19|463.09|467.05|462.95|11
1633402440000|2021-10-05 02:54:00|467.04|462.94|467|462.9|467.15|463.05|467|462.9|6
1633402450000|2021-10-05 02:54:10|467.03|462.93|466.91|462.81|467.1|463|466.9|462.8|13
1633402460000|2021-10-05 02:54:20|466.9|462.8|466.6|462.5|466.9|462.8|466.6|462.5|15
1633402470000|2021-10-05 02:54:30|466.5|462.4|466.47|462.37|466.54|462.44|466.45|462.35|12
1633402480000|2021-10-05 02:54:40|466.4|462.3|466.49|462.39|466.49|462.39|466.4|462.3|6
1633402490000|2021-10-05 02:54:50|466.4|462.3|466.56|462.46|466.59|462.49|466.4|462.3|10
1633402500000|2021-10-05 02:55:00|466.54|462.44|466.27|462.17|466.54|462.44|466.26|462.16|25
1633402510000|2021-10-05 02:55:10|466.28|462.18|466.52|462.42|466.59|462.49|466.27|462.17|20
1633402520000|2021-10-05 02:55:20|466.57|462.47|466.45|462.35|466.6|462.5|466.45|462.35|8
1633402530000|2021-10-05 02:55:30|466.4|462.3|466.38|462.28|466.5|462.4|466.33|462.23|5
1633402540000|2021-10-05 02:55:40|466.4|462.3|466.35|462.25|466.45|462.35|466.35|462.25|10
1633402550000|2021-10-05 02:55:50|466.25|462.15|466.3|462.2|466.3|462.2|466.25|462.15|2
1633402560000|2021-10-05 02:56:00|466.35|462.25|466.61|462.51|466.61|462.51|466.35|462.25|9
1633402570000|2021-10-05 02:56:10|466.63|462.53|466.43|462.33|466.65|462.55|466.43|462.33|4
1633402590000|2021-10-05 02:56:30|466.66|462.56|466.84|462.74|466.92|462.82|466.66|462.56|7
1633402600000|2021-10-05 02:56:40|466.8|462.7|467.56|463.46|467.6|463.5|466.8|462.7|16
1633402610000|2021-10-05 02:56:50|467.52|463.42|467.41|463.31|467.56|463.46|467.4|463.3|21
1633402620000|2021-10-05 02:57:00|467.39|463.29|467.26|463.16|467.41|463.31|467.25|463.15|11
1633402630000|2021-10-05 02:57:10|467.31|463.21|467.22|463.12|467.31|463.21|467.22|463.12|9
1633402640000|2021-10-05 02:57:20|467.25|463.15|466.88|462.78|467.25|463.15|466.83|462.73|27
1633402650000|2021-10-05 02:57:30|466.85|462.75|467.23|463.13|467.26|463.16|466.83|462.73|28
1633402660000|2021-10-05 02:57:40|467.22|463.12|467.26|463.16|467.3|463.2|467.22|463.12|13
1633402670000|2021-10-05 02:57:50|467.3|463.2|467.27|463.17|467.32|463.22|467.22|463.12|20
1633402680000|2021-10-05 02:58:00|467.26|463.16|467.24|463.14|467.28|463.18|467.23|463.13|7
1633402690000|2021-10-05 02:58:10|467.28|463.18|467.36|463.26|467.36|463.26|467.23|463.13|12
1633402700000|2021-10-05 02:58:20|467.44|463.34|467.53|463.43|467.53|463.43|467.36|463.26|10
1633402710000|2021-10-05 02:58:30|467.54|463.44|467.6|463.5|467.6|463.5|467.47|463.37|9
1633402720000|2021-10-05 02:58:40|467.62|463.52|467.7|463.6|467.71|463.61|467.6|463.5|13
1633402730000|2021-10-05 02:58:50|467.68|463.58|467.7|463.6|467.74|463.64|467.68|463.58|7
1633402740000|2021-10-05 02:59:00|467.72|463.62|467.9|463.8|467.9|463.8|467.58|463.48|14
1633402750000|2021-10-05 02:59:10|467.92|463.82|468.1|464|468.25|464.15|467.85|463.75|11
1633402760000|2021-10-05 02:59:20|468.14|464.04|467.78|463.68|468.14|464.04|467.78|463.68|14
1633402770000|2021-10-05 02:59:30|467.79|463.69|467.79|463.69|467.83|463.73|467.74|463.64|18
1633402780000|2021-10-05 02:59:40|467.73|463.63|467.81|463.71|467.81|463.71|467.73|463.63|12
1633402790000|2021-10-05 02:59:50|467.82|463.72|467.8|463.7|467.82|463.72|467.78|463.68|7
1633402800000|2021-10-05 03:00:00|467.79|463.69|467.96|463.86|468.1|464|467.78|463.68|18
1633402810000|2021-10-05 03:00:10|468|463.9|467.81|463.71|468|463.9|467.81|463.71|18
1633402820000|2021-10-05 03:00:20|467.77|463.67|467.6|463.5|467.83|463.73|467.6|463.5|16
1633402830000|2021-10-05 03:00:30|467.56|463.46|467.48|463.38|467.6|463.5|467.48|463.38|10
1633402840000|2021-10-05 03:00:40|467.51|463.41|467.46|463.36|467.51|463.41|467.42|463.32|11
1633402850000|2021-10-05 03:00:50|467.47|463.37|467.42|463.32|467.53|463.43|467.42|463.32|10
1633402860000|2021-10-05 03:01:00|467.43|463.33|467.7|463.6|467.7|463.6|467.43|463.33|12
1633402870000|2021-10-05 03:01:10|467.69|463.59|467.67|463.57|467.8|463.7|467.67|463.57|8
1633402880000|2021-10-05 03:01:20|467.7|463.6|467.7|463.6|467.7|463.6|467.65|463.55|6
1633402900000|2021-10-05 03:01:40|467.65|463.55|467.9|463.8|467.95|463.85|467.63|463.53|13
1633402910000|2021-10-05 03:01:50|467.88|463.78|467.87|463.77|467.95|463.85|467.84|463.74|13
1633402920000|2021-10-05 03:02:00|467.88|463.78|467.86|463.76|467.88|463.78|467.82|463.72|8
1633402930000|2021-10-05 03:02:10|467.84|463.74|467.85|463.75|467.86|463.76|467.84|463.74|6
1633402940000|2021-10-05 03:02:20|467.82|463.72|467.84|463.74|467.87|463.77|467.82|463.72|8
1633402950000|2021-10-05 03:02:30|467.85|463.75|467.74|463.64|467.88|463.78|467.74|463.64|8
1633402960000|2021-10-05 03:02:40|467.7|463.6|467.62|463.52|467.76|463.66|467.58|463.48|13
1633402970000|2021-10-05 03:02:50|467.65|463.55|467.64|463.54|467.65|463.55|467.63|463.53|3
1633402980000|2021-10-05 03:03:00|467.66|463.56|467.7|463.6|467.7|463.6|467.6|463.5|6
1633402990000|2021-10-05 03:03:10|467.6|463.5|467.68|463.58|467.68|463.58|467.6|463.5|11
1633403000000|2021-10-05 03:03:20|467.66|463.56|467.79|463.69|467.84|463.74|467.66|463.56|14
1633403010000|2021-10-05 03:03:30|467.8|463.7|467.77|463.67|467.8|463.7|467.76|463.66|5
1633403020000|2021-10-05 03:03:40|467.82|463.72|467.92|463.82|467.92|463.82|467.82|463.72|5
1633403030000|2021-10-05 03:03:50|467.85|463.75|468|463.9|468.15|464.05|467.85|463.75|6
1633403040000|2021-10-05 03:04:00|467.97|463.87|468.15|464.05|468.15|464.05|467.94|463.84|10
1633403050000|2021-10-05 03:04:10|468.1|464|468.2|464.1|468.22|464.12|468.1|464|4
1633403060000|2021-10-05 03:04:20|468.1|464|468.1|464|468.1|464|468|463.9|5
1633403070000|2021-10-05 03:04:30|468.05|463.95|468.45|464.35|468.45|464.35|468|463.9|19
1633403080000|2021-10-05 03:04:40|468.37|464.27|468.4|464.3|468.44|464.34|468.31|464.21|11
1633403090000|2021-10-05 03:04:50|468.37|464.27|468.1|464|468.37|464.27|468.1|464|22
1633403100000|2021-10-05 03:05:00|468.08|463.98|468.18|464.08|468.3|464.2|468.08|463.98|24
1633403110000|2021-10-05 03:05:10|468.16|464.06|468.27|464.17|468.27|464.17|468.16|464.06|17
1633403120000|2021-10-05 03:05:20|468.25|464.15|468.23|464.13|468.32|464.22|468.23|464.13|13
1633403130000|2021-10-05 03:05:30|468.32|464.22|468.31|464.21|468.5|464.4|468.23|464.13|15
1633403140000|2021-10-05 03:05:40|468.35|464.25|468.24|464.14|468.35|464.25|468.23|464.13|5
1633403150000|2021-10-05 03:05:50|468.22|464.12|468.23|464.13|468.28|464.18|468.22|464.12|8
1633403170000|2021-10-05 03:06:10|468.24|464.14|468.33|464.23|468.33|464.23|468.23|464.13|5
1633403180000|2021-10-05 03:06:20|468.3|464.2|468.52|464.42|468.64|464.54|468.28|464.18|13
1633403190000|2021-10-05 03:06:30|468.6|464.5|468.62|464.52|468.62|464.52|468.5|464.4|13
1633403200000|2021-10-05 03:06:40|468.61|464.51|469.04|464.94|469.04|464.94|468.57|464.47|18
1633403210000|2021-10-05 03:06:50|469.05|464.95|469.1|465|469.16|465.06|469|464.9|9
1633403220000|2021-10-05 03:07:00|469.22|465.12|469|464.9|469.25|465.15|469|464.9|13
1633403230000|2021-10-05 03:07:10|468.94|464.84|468.93|464.83|468.95|464.85|468.8|464.7|18
1633403240000|2021-10-05 03:07:20|468.97|464.87|469.1|465|469.2|465.1|468.93|464.83|12
1633403250000|2021-10-05 03:07:30|469.05|464.95|469.24|465.14|469.24|465.14|469.05|464.95|7
1633403260000|2021-10-05 03:07:40|469.2|465.1|469.37|465.27|469.4|465.3|469.05|464.95|16
1633403270000|2021-10-05 03:07:50|469.34|465.24|469.35|465.25|469.4|465.3|469.34|465.24|6
1633403280000|2021-10-05 03:08:00|469.29|465.19|469.24|465.14|469.3|465.2|469.23|465.13|11
1633403290000|2021-10-05 03:08:10|469.2|465.1|469.24|465.14|469.26|465.16|469.2|465.1|9
1633403300000|2021-10-05 03:08:20|469.25|465.15|469.29|465.19|469.4|465.3|469.2|465.1|19
1633403310000|2021-10-05 03:08:30|469.3|465.2|469.22|465.12|469.3|465.2|469.21|465.11|12
1633403320000|2021-10-05 03:08:40|469.26|465.16|469.32|465.22|469.32|465.22|469.22|465.12|14
1633403330000|2021-10-05 03:08:50|469.31|465.21|469.4|465.3|469.4|465.3|469.31|465.21|5
1633403340000|2021-10-05 03:09:00|469.32|465.22|469.29|465.19|469.37|465.27|469.29|465.19|5
1633403350000|2021-10-05 03:09:10|469.31|465.21|469.29|465.19|469.45|465.35|469.29|465.19|18
1633403360000|2021-10-05 03:09:20|469.34|465.24|469.24|465.14|469.34|465.24|469.24|465.14|22
1633403370000|2021-10-05 03:09:30|469.25|465.15|469.25|465.15|469.3|465.2|469.25|465.15|10
1633403380000|2021-10-05 03:09:40|469.26|465.16|469.3|465.2|469.3|465.2|469.25|465.15|7
1633403390000|2021-10-05 03:09:50|469.29|465.19|469.4|465.3|469.53|465.43|469.29|465.19|13
1633403400000|2021-10-05 03:10:00|469.41|465.31|469.4|465.3|469.46|465.36|469.35|465.25|8
1633403410000|2021-10-05 03:10:10|469.38|465.28|469.3|465.2|469.38|465.28|469.2|465.1|11
1633403420000|2021-10-05 03:10:20|469.25|465.15|469.23|465.13|469.25|465.15|469.17|465.07|13
1633403430000|2021-10-05 03:10:30|469.19|465.09|468.99|464.89|469.23|465.13|468.92|464.82|10
1633403440000|2021-10-05 03:10:40|468.9|464.8|468.9|464.8|468.95|464.85|468.85|464.75|5
1633403450000|2021-10-05 03:10:50|468.96|464.86|468.95|464.85|468.96|464.86|468.9|464.8|6
1633403460000|2021-10-05 03:11:00|468.9|464.8|468.84|464.74|468.96|464.86|468.74|464.64|15
1633403470000|2021-10-05 03:11:10|468.81|464.71|468.88|464.78|468.93|464.83|468.81|464.71|8
1633403480000|2021-10-05 03:11:20|468.93|464.83|468.95|464.85|469.01|464.91|468.91|464.81|14
1633403490000|2021-10-05 03:11:30|468.99|464.89|468.35|464.25|469.01|464.91|468.35|464.25|16
1633403500000|2021-10-05 03:11:40|468.32|464.22|468.24|464.14|468.4|464.3|468.24|464.14|26
1633403510000|2021-10-05 03:11:50|468.26|464.16|468.52|464.42|468.52|464.42|468.24|464.14|10
1633403520000|2021-10-05 03:12:00|468.51|464.41|468.48|464.38|468.53|464.43|468.39|464.29|16
1633403530000|2021-10-05 03:12:10|468.51|464.41|468.47|464.37|468.62|464.52|468.4|464.3|18
1633403540000|2021-10-05 03:12:20|468.49|464.39|468.55|464.45|468.61|464.51|468.4|464.3|11
1633403550000|2021-10-05 03:12:30|468.57|464.47|468.68|464.58|468.75|464.65|468.57|464.47|17
1633403560000|2021-10-05 03:12:40|468.65|464.55|468.65|464.55|468.73|464.63|468.65|464.55|13
1633403570000|2021-10-05 03:12:50|468.6|464.5|468.4|464.3|468.7|464.6|468.4|464.3|19
1633403580000|2021-10-05 03:13:00|468.45|464.35|468.37|464.27|468.45|464.35|468.28|464.18|15
1633403590000|2021-10-05 03:13:10|468.38|464.28|468.21|464.11|468.38|464.28|468.21|464.11|10
1633403600000|2021-10-05 03:13:20|468.24|464.14|468.31|464.21|468.41|464.31|468.24|464.14|19
1633403610000|2021-10-05 03:13:30|468.32|464.22|468.31|464.21|468.38|464.28|468.3|464.2|10
1633403620000|2021-10-05 03:13:40|468.32|464.22|468.32|464.22|468.37|464.27|468.3|464.2|6
1633403640000|2021-10-05 03:14:00|468.3|464.2|468.3|464.2|468.3|464.2|468.3|464.2|1
1633403650000|2021-10-05 03:14:10|468.24|464.14|468.03|463.93|468.25|464.15|467.98|463.88|17
1633403660000|2021-10-05 03:14:20|467.96|463.86|467.9|463.8|467.96|463.86|467.88|463.78|19
1633403670000|2021-10-05 03:14:30|467.91|463.81|467.91|463.81|467.95|463.85|467.88|463.78|12
1633403680000|2021-10-05 03:14:40|467.88|463.78|468.2|464.1|468.2|464.1|467.88|463.78|14
1633403690000|2021-10-05 03:14:50|468.3|464.2|468.35|464.25|468.35|464.25|468.15|464.05|5
1633403700000|2021-10-05 03:15:00|468.63|464.53|468.91|464.81|468.93|464.83|468.57|464.47|17
1633403710000|2021-10-05 03:15:10|468.93|464.83|469.06|464.96|469.06|464.96|468.75|464.65|16
1633403720000|2021-10-05 03:15:20|469.07|464.97|469.1|465|469.17|465.07|469.01|464.91|11
1633403730000|2021-10-05 03:15:30|469.07|464.97|469.02|464.92|469.08|464.98|468.97|464.87|12
1633403740000|2021-10-05 03:15:40|468.99|464.89|469.12|465.02|469.16|465.06|468.99|464.89|13
1633403750000|2021-10-05 03:15:50|469.11|465.01|469.2|465.1|469.25|465.15|469.11|465.01|11
1633403760000|2021-10-05 03:16:00|469.22|465.12|469.4|465.3|469.5|465.4|469.22|465.12|13
1633403770000|2021-10-05 03:16:10|469.26|465.16|469.8|465.7|469.89|465.79|469.26|465.16|22
1633403780000|2021-10-05 03:16:20|469.85|465.75|469.97|465.87|469.97|465.87|469.8|465.7|7
1633403790000|2021-10-05 03:16:30|469.95|465.85|469.97|465.87|469.97|465.87|469.88|465.78|9
1633403800000|2021-10-05 03:16:40|469.9|465.8|469.6|465.5|469.97|465.87|469.6|465.5|14
1633403810000|2021-10-05 03:16:50|469.64|465.54|469.44|465.34|469.64|465.54|469.44|465.34|23
1633403820000|2021-10-05 03:17:00|469.39|465.29|469.18|465.08|469.4|465.3|469.12|465.02|14
1633403830000|2021-10-05 03:17:10|469.16|465.06|469.08|464.98|469.16|465.06|469.08|464.98|4
1633403840000|2021-10-05 03:17:20|469.13|465.03|468.86|464.76|469.15|465.05|468.85|464.75|16
1633403850000|2021-10-05 03:17:30|468.85|464.75|468.71|464.61|468.9|464.8|468.7|464.6|17
1633403860000|2021-10-05 03:17:40|468.69|464.59|468.63|464.53|468.75|464.65|468.55|464.45|12
1633403870000|2021-10-05 03:17:50|468.7|464.6|468.7|464.6|468.74|464.64|468.54|464.44|12
1633403880000|2021-10-05 03:18:00|468.65|464.55|468.72|464.62|468.8|464.7|468.6|464.5|18
1633403890000|2021-10-05 03:18:10|468.71|464.61|468.72|464.62|468.85|464.75|468.69|464.59|19
1633403900000|2021-10-05 03:18:20|468.7|464.6|468.5|464.4|468.7|464.6|468.45|464.35|11
1633403910000|2021-10-05 03:18:30|468.55|464.45|468.61|464.51|468.61|464.51|468.39|464.29|9
1633403920000|2021-10-05 03:18:40|468.63|464.53|468.72|464.62|468.77|464.67|468.6|464.5|21
1633403930000|2021-10-05 03:18:50|468.7|464.6|468.8|464.7|468.9|464.8|468.7|464.6|16
1633403940000|2021-10-05 03:19:00|468.84|464.74|468.5|464.4|468.85|464.75|468.5|464.4|28
1633403950000|2021-10-05 03:19:10|468.51|464.41|468.33|464.23|468.51|464.41|468.3|464.2|14
1633403960000|2021-10-05 03:19:20|468.3|464.2|468.71|464.61|468.8|464.7|468.3|464.2|20
1633403970000|2021-10-05 03:19:30|468.81|464.71|469.54|465.44|469.54|465.44|468.7|464.6|27
1633403980000|2021-10-05 03:19:40|469.52|465.42|469.57|465.47|469.57|465.47|469.51|465.41|11
1633403990000|2021-10-05 03:19:50|469.56|465.46|469.61|465.51|469.61|465.51|469.53|465.43|6
1633404000000|2021-10-05 03:20:00|469.57|465.47|469.55|465.45|469.65|465.55|469.55|465.45|8
1633404010000|2021-10-05 03:20:10|469.51|465.41|469.45|465.35|469.51|465.41|469.4|465.3|7
1633404020000|2021-10-05 03:20:20|469.4|465.3|469.15|465.05|469.4|465.3|469.1|465|14
1633404030000|2021-10-05 03:20:30|469.09|464.99|469.06|464.96|469.1|465|469|464.9|7
1633404040000|2021-10-05 03:20:40|469.1|465|469.1|465|469.1|465|469|464.9|10
1633404050000|2021-10-05 03:20:50|469.05|464.95|469.07|464.97|469.1|465|469.05|464.95|4
1633404060000|2021-10-05 03:21:00|469.08|464.98|469|464.9|469.1|465|468.98|464.88|9
1633404070000|2021-10-05 03:21:10|469.1|465|469.47|465.37|469.55|465.45|469.09|464.99|15
1633404080000|2021-10-05 03:21:20|469.5|465.4|469.35|465.25|469.5|465.4|469.33|465.23|7
1633404090000|2021-10-05 03:21:30|469.32|465.22|469.5|465.4|469.5|465.4|469.32|465.22|9
1633404100000|2021-10-05 03:21:40|469.44|465.34|469.5|465.4|469.6|465.5|469.44|465.34|6
1633404110000|2021-10-05 03:21:50|469.55|465.45|469.41|465.31|469.55|465.45|469.41|465.31|4
1633404120000|2021-10-05 03:22:00|469.5|465.4|469.54|465.44|469.54|465.44|469.47|465.37|4
1633404130000|2021-10-05 03:22:10|469.4|465.3|469.8|465.7|469.9|465.8|469.4|465.3|20
1633404140000|2021-10-05 03:22:20|469.85|465.75|469.8|465.7|469.9|465.8|469.75|465.65|12
1633404150000|2021-10-05 03:22:30|469.85|465.75|469.78|465.68|469.85|465.75|469.73|465.63|16
1633404160000|2021-10-05 03:22:40|469.8|465.7|469.9|465.8|469.9|465.8|469.74|465.64|11
1633404170000|2021-10-05 03:22:50|469.8|465.7|469.8|465.7|469.85|465.75|469.75|465.65|4
1633404180000|2021-10-05 03:23:00|469.73|465.63|469.6|465.5|469.73|465.63|469.6|465.5|4
1633404190000|2021-10-05 03:23:10|469.48|465.38|469.45|465.35|469.49|465.39|469.43|465.33|4
1633404200000|2021-10-05 03:23:20|469.46|465.36|469.28|465.18|469.5|465.4|469.28|465.18|11
1633404210000|2021-10-05 03:23:30|469.3|465.2|469.23|465.13|469.3|465.2|469.2|465.1|9
1633404220000|2021-10-05 03:23:40|469.24|465.14|469.18|465.08|469.24|465.14|469.18|465.08|9
1633404230000|2021-10-05 03:23:50|469.15|465.05|469.43|465.33|469.46|465.36|469.15|465.05|13
1633404240000|2021-10-05 03:24:00|469.5|465.4|469.7|465.6|469.7|465.6|469.5|465.4|9
1633404250000|2021-10-05 03:24:10|469.6|465.5|469.55|465.45|469.6|465.5|469.52|465.42|11
1633404260000|2021-10-05 03:24:20|469.58|465.48|469.55|465.45|469.58|465.48|469.55|465.45|2
1633404270000|2021-10-05 03:24:30|469.58|465.48|469.65|465.55|469.67|465.57|469.55|465.45|12
1633404280000|2021-10-05 03:24:40|469.62|465.52|469.44|465.34|469.65|465.55|469.44|465.34|10
1633404290000|2021-10-05 03:24:50|469.4|465.3|469.36|465.26|469.41|465.31|469.36|465.26|8
1633404300000|2021-10-05 03:25:00|469.4|465.3|469.39|465.29|469.4|465.3|469.35|465.25|8
1633404310000|2021-10-05 03:25:10|469.35|465.25|469.48|465.38|469.48|465.38|469.3|465.2|24
1633404320000|2021-10-05 03:25:20|469.51|465.41|469.6|465.5|469.84|465.74|469.48|465.38|13
1633404330000|2021-10-05 03:25:30|469.65|465.55|469.65|465.55|469.65|465.55|469.63|465.53|4
1633404340000|2021-10-05 03:25:40|469.6|465.5|469.84|465.74|469.84|465.74|469.6|465.5|12
1633404350000|2021-10-05 03:25:50|469.9|465.8|470|465.9|470.02|465.92|469.9|465.8|14
1633404360000|2021-10-05 03:26:00|469.93|465.83|469.96|465.86|470|465.9|469.85|465.75|10
1633404370000|2021-10-05 03:26:10|469.95|465.85|470.05|465.95|470.1|466|469.89|465.79|15
1633404380000|2021-10-05 03:26:20|470|465.9|469.69|465.59|470.05|465.95|469.69|465.59|19
1633404390000|2021-10-05 03:26:30|469.71|465.61|469.74|465.64|469.74|465.64|469.71|465.61|4
1633404400000|2021-10-05 03:26:40|469.72|465.62|469.7|465.6|469.74|465.64|469.69|465.59|5
1633404410000|2021-10-05 03:26:50|469.71|465.61|469.9|465.8|469.9|465.8|469.67|465.57|15
1633404420000|2021-10-05 03:27:00|469.87|465.77|470|465.9|470|465.9|469.87|465.77|11
1633404430000|2021-10-05 03:27:10|470.04|465.94|470.23|466.13|470.23|466.13|470|465.9|6
1633404440000|2021-10-05 03:27:20|470.24|466.14|470.21|466.11|470.34|466.24|470.17|466.07|14
1633404450000|2021-10-05 03:27:30|470.25|466.15|470.8|466.7|470.85|466.75|470.25|466.15|17
1633404460000|2021-10-05 03:27:40|470.9|466.8|471.1|467|471.11|467.01|470.9|466.8|19
1633404470000|2021-10-05 03:27:50|471.09|466.99|471.21|467.11|471.28|467.18|471|466.9|28
1633404480000|2021-10-05 03:28:00|471.2|467.1|470.97|466.87|471.26|467.16|470.97|466.87|10
1633404490000|2021-10-05 03:28:10|470.94|466.84|470.75|466.65|470.94|466.84|470.64|466.54|23
1633404500000|2021-10-05 03:28:20|470.7|466.6|470.67|466.57|470.85|466.75|470.67|466.57|17
1633404510000|2021-10-05 03:28:30|470.66|466.56|470.66|466.56|470.74|466.64|470.59|466.49|16
1633404520000|2021-10-05 03:28:40|470.63|466.53|470.65|466.55|470.75|466.65|470.63|466.53|9
1633404530000|2021-10-05 03:28:50|470.67|466.57|470.65|466.55|470.75|466.65|470.64|466.54|11
1633404540000|2021-10-05 03:29:00|470.62|466.52|470.6|466.5|470.62|466.52|470.55|466.45|7
1633404550000|2021-10-05 03:29:10|470.05|465.95|470.4|466.3|470.4|466.3|470.05|465.95|23
1633404560000|2021-10-05 03:29:20|470.41|466.31|470.4|466.3|470.42|466.32|470.3|466.2|16
1633404570000|2021-10-05 03:29:30|470.42|466.32|470.43|466.33|470.43|466.33|470.4|466.3|8
1633404580000|2021-10-05 03:29:40|470.46|466.36|470.6|466.5|470.75|466.65|470.4|466.3|13
1633404590000|2021-10-05 03:29:50|470.64|466.54|470.8|466.7|470.84|466.74|470.64|466.54|12
1633404600000|2021-10-05 03:30:00|470.81|466.71|470.97|466.87|470.97|466.87|470.7|466.6|17
1633404610000|2021-10-05 03:30:10|470.98|466.88|470.92|466.82|470.98|466.88|470.9|466.8|19
1633404620000|2021-10-05 03:30:20|470.91|466.81|470.56|466.46|470.91|466.81|470.54|466.44|16
1633404630000|2021-10-05 03:30:30|470.53|466.43|470.29|466.19|470.53|466.43|470.29|466.19|18
1633404640000|2021-10-05 03:30:40|470.2|466.1|469.63|465.53|470.2|466.1|469.63|465.53|24
1633404650000|2021-10-05 03:30:50|469.73|465.63|469.56|465.46|469.73|465.63|469.56|465.46|14
1633404660000|2021-10-05 03:31:00|469.57|465.47|469.39|465.29|469.6|465.5|469.32|465.22|13
1633404670000|2021-10-05 03:31:10|469.34|465.24|468.8|464.7|469.39|465.29|468.8|464.7|20
1633404680000|2021-10-05 03:31:20|468.75|464.65|468.71|464.61|468.75|464.65|468.45|464.35|16
1633404690000|2021-10-05 03:31:30|468.73|464.63|468.52|464.42|468.75|464.65|468.45|464.35|24
1633404700000|2021-10-05 03:31:40|468.57|464.47|468.55|464.45|468.78|464.68|468.5|464.4|25
1633404710000|2021-10-05 03:31:50|468.5|464.4|468.18|464.08|468.51|464.41|468.12|464.02|18
1633404720000|2021-10-05 03:32:00|468.17|464.07|468.32|464.22|468.39|464.29|468.06|463.96|19
1633404730000|2021-10-05 03:32:10|468.3|464.2|468.11|464.01|468.33|464.23|468|463.9|20
1633404740000|2021-10-05 03:32:20|468.1|464|468.48|464.38|468.54|464.44|468.03|463.93|25
1633404750000|2021-10-05 03:32:30|468.47|464.37|468.31|464.21|468.52|464.42|468.25|464.15|16
1633404760000|2021-10-05 03:32:40|468.3|464.2|468.54|464.44|468.6|464.5|468.3|464.2|20
1633404770000|2021-10-05 03:32:50|468.53|464.43|468.38|464.28|468.53|464.43|468.34|464.24|16
1633404780000|2021-10-05 03:33:00|468.39|464.29|468.46|464.36|468.5|464.4|468.37|464.27|14
1633404790000|2021-10-05 03:33:10|468.43|464.33|468.32|464.22|468.43|464.33|468.32|464.22|4
1633404800000|2021-10-05 03:33:20|468.33|464.23|468.27|464.17|468.4|464.3|468.24|464.14|19
1633404810000|2021-10-05 03:33:30|468.29|464.19|468.31|464.21|468.39|464.29|468.22|464.12|20
1633404820000|2021-10-05 03:33:40|468.25|464.15|468.1|464|468.31|464.21|468.1|464|10
1633404830000|2021-10-05 03:33:50|468.07|463.97|468.03|463.93|468.1|464|468|463.9|6
1633404840000|2021-10-05 03:34:00|468.08|463.98|468.04|463.94|468.08|463.98|468|463.9|8
1633404850000|2021-10-05 03:34:10|468.03|463.93|467.51|463.41|468.03|463.93|467.51|463.41|19
1633404860000|2021-10-05 03:34:20|467.5|463.4|467.34|463.24|467.52|463.42|467.34|463.24|16
1633404870000|2021-10-05 03:34:30|467.35|463.25|466.86|462.76|467.39|463.29|466.7|462.6|27
1633404880000|2021-10-05 03:34:40|466.75|462.65|466.75|462.65|466.83|462.73|466.7|462.6|19
1633404890000|2021-10-05 03:34:50|466.81|462.71|466.22|462.12|466.81|462.71|466.22|462.12|17
1633404900000|2021-10-05 03:35:00|466.25|462.15|466.6|462.5|466.68|462.58|466.25|462.15|20
1633404910000|2021-10-05 03:35:10|466.55|462.45|466.97|462.87|467|462.9|466.55|462.45|14
1633404920000|2021-10-05 03:35:20|466.95|462.85|466.98|462.88|467.16|463.06|466.94|462.84|19
1633404930000|2021-10-05 03:35:30|466.97|462.87|466.91|462.81|467.12|463.02|466.87|462.77|24
1633404940000|2021-10-05 03:35:40|466.9|462.8|466.7|462.6|466.9|462.8|466.65|462.55|14
1633404950000|2021-10-05 03:35:50|466.74|462.64|466.9|462.8|466.98|462.88|466.74|462.64|13
1633404960000|2021-10-05 03:36:00|466.93|462.83|466.82|462.72|466.93|462.83|466.79|462.69|9
1633404970000|2021-10-05 03:36:10|466.8|462.7|467.15|463.05|467.15|463.05|466.7|462.6|17
1633404980000|2021-10-05 03:36:20|467.12|463.02|467.25|463.15|467.35|463.25|467.1|463|16
1633404990000|2021-10-05 03:36:30|467.33|463.23|467.29|463.19|467.33|463.23|467.29|463.19|3
1633405000000|2021-10-05 03:36:40|467.3|463.2|466.92|462.82|467.3|463.2|466.92|462.82|15
1633405010000|2021-10-05 03:36:50|466.99|462.89|466.76|462.66|466.99|462.89|466.76|462.66|12
1633405020000|2021-10-05 03:37:00|466.75|462.65|466.59|462.49|466.75|462.65|466.57|462.47|7
1633405030000|2021-10-05 03:37:10|466.54|462.44|466.25|462.15|466.54|462.44|466.2|462.1|17
1633405040000|2021-10-05 03:37:20|466.22|462.12|466.05|461.95|466.25|462.15|466.05|461.95|12
1633405050000|2021-10-05 03:37:30|466.02|461.92|465.6|461.5|466.02|461.92|465.6|461.5|19
1633405060000|2021-10-05 03:37:40|465.55|461.45|465.73|461.63|465.8|461.7|465.51|461.41|18
1633405070000|2021-10-05 03:37:50|465.74|461.64|466.05|461.95|466.05|461.95|465.74|461.64|15
1633405080000|2021-10-05 03:38:00|466.09|461.99|466.08|461.98|466.09|461.99|466.01|461.91|4
1633405090000|2021-10-05 03:38:10|466.07|461.97|466|461.9|466.13|462.03|465.94|461.84|18
1633405100000|2021-10-05 03:38:20|466.03|461.93|466.3|462.2|466.38|462.28|466.03|461.93|19
1633405110000|2021-10-05 03:38:30|466.29|462.19|466.41|462.31|466.45|462.35|466.23|462.13|11
1633405120000|2021-10-05 03:38:40|466.42|462.32|466.55|462.45|466.55|462.45|466.4|462.3|18
1633405130000|2021-10-05 03:38:50|466.4|462.3|466.51|462.41|466.55|462.45|466.4|462.3|10
1633405140000|2021-10-05 03:39:00|466.5|462.4|466.42|462.32|466.5|462.4|466.4|462.3|10
1633405150000|2021-10-05 03:39:10|466.43|462.33|466.43|462.33|466.5|462.4|466.38|462.28|13
1633405160000|2021-10-05 03:39:20|466.44|462.34|466.77|462.67|466.77|462.67|466.44|462.34|26
1633405170000|2021-10-05 03:39:30|466.73|462.63|466.76|462.66|466.78|462.68|466.73|462.63|9
1633405180000|2021-10-05 03:39:40|466.77|462.67|466.82|462.72|466.89|462.79|466.73|462.63|12
1633405190000|2021-10-05 03:39:50|466.83|462.73|466.96|462.86|466.96|462.86|466.8|462.7|17
1633405200000|2021-10-05 03:40:00|466.97|462.87|466.96|462.86|466.98|462.88|466.94|462.84|8
1633405210000|2021-10-05 03:40:10|466.97|462.87|466.95|462.85|466.97|462.87|466.93|462.83|6
1633405220000|2021-10-05 03:40:20|466.93|462.83|467.12|463.02|467.12|463.02|466.92|462.82|10
1633405230000|2021-10-05 03:40:30|467.13|463.03|466.98|462.88|467.13|463.03|466.97|462.87|13
1633405240000|2021-10-05 03:40:40|466.94|462.84|466.9|462.8|466.95|462.85|466.85|462.75|11
1633405250000|2021-10-05 03:40:50|466.92|462.82|466.9|462.8|466.93|462.83|466.86|462.76|12
1633405260000|2021-10-05 03:41:00|466.91|462.81|466.92|462.82|466.93|462.83|466.85|462.75|13
1633405270000|2021-10-05 03:41:10|466.91|462.81|466.4|462.3|466.91|462.81|466.4|462.3|17
1633405280000|2021-10-05 03:41:20|466.43|462.33|466.35|462.25|466.43|462.33|466.3|462.2|14
1633405290000|2021-10-05 03:41:30|466.33|462.23|466.41|462.31|466.55|462.45|466.32|462.22|22
1633405300000|2021-10-05 03:41:40|466.4|462.3|466.05|461.95|466.4|462.3|466|461.9|14
1633405310000|2021-10-05 03:41:50|466.07|461.97|466.19|462.09|466.29|462.19|466.04|461.94|17
1633405320000|2021-10-05 03:42:00|466.2|462.1|466.1|462|466.2|462.1|466.1|462|7
1633405330000|2021-10-05 03:42:10|466.13|462.03|466.2|462.1|466.2|462.1|465.94|461.84|16
1633405340000|2021-10-05 03:42:20|466.21|462.11|466.32|462.22|466.33|462.23|466.2|462.1|17
1633405350000|2021-10-05 03:42:30|466.3|462.2|466.22|462.12|466.34|462.24|466.22|462.12|18
1633405360000|2021-10-05 03:42:40|466.25|462.15|465.95|461.85|466.27|462.17|465.95|461.85|14
1633405370000|2021-10-05 03:42:50|465.97|461.87|465.6|461.5|466|461.9|465.6|461.5|21
1633405380000|2021-10-05 03:43:00|465.65|461.55|465.73|461.63|465.73|461.63|465.63|461.53|16
1633405390000|2021-10-05 03:43:10|465.7|461.6|466.24|462.14|466.25|462.15|465.7|461.6|20
1633405400000|2021-10-05 03:43:20|466.25|462.15|466.18|462.08|466.31|462.21|466.11|462.01|15
1633405410000|2021-10-05 03:43:30|466.2|462.1|466.1|462|466.23|462.13|466.05|461.95|20
1633405420000|2021-10-05 03:43:40|466.09|461.99|465.9|461.8|466.14|462.04|465.9|461.8|15
1633405430000|2021-10-05 03:43:50|465.95|461.85|465.9|461.8|465.99|461.89|465.9|461.8|18
1633405440000|2021-10-05 03:44:00|465.96|461.86|465.93|461.83|466.01|461.91|465.9|461.8|20
1633405450000|2021-10-05 03:44:10|465.97|461.87|466.6|462.5|466.61|462.51|465.97|461.87|24
1633405460000|2021-10-05 03:44:20|466.61|462.51|466.73|462.63|466.73|462.63|466.61|462.51|19
1633405470000|2021-10-05 03:44:30|466.74|462.64|467|462.9|467.02|462.92|466.71|462.61|22
1633405480000|2021-10-05 03:44:40|466.98|462.88|466.93|462.83|466.98|462.88|466.8|462.7|11
1633405490000|2021-10-05 03:44:50|466.92|462.82|466.94|462.84|466.94|462.84|466.9|462.8|5
1633405500000|2021-10-05 03:45:00|466.92|462.82|467.1|463|467.15|463.05|466.9|462.8|14
1633405510000|2021-10-05 03:45:10|466.95|462.85|466.9|462.8|466.95|462.85|466.89|462.79|7
1633405520000|2021-10-05 03:45:20|466.89|462.79|466.5|462.4|466.89|462.79|466.49|462.39|15
1633405530000|2021-10-05 03:45:30|466.49|462.39|466.5|462.4|466.5|462.4|466.49|462.39|2
1633405540000|2021-10-05 03:45:40|466.38|462.28|466.31|462.21|466.44|462.34|466.3|462.2|20
1633405550000|2021-10-05 03:45:50|466.28|462.18|466.01|461.91|466.31|462.21|466.01|461.91|23
1633405560000|2021-10-05 03:46:00|466.04|461.94|466.25|462.15|466.36|462.26|466.04|461.94|13
1633405570000|2021-10-05 03:46:10|466.2|462.1|466.33|462.23|466.36|462.26|466.2|462.1|11
1633405580000|2021-10-05 03:46:20|466.32|462.22|466.43|462.33|466.43|462.33|466.32|462.22|6
1633405590000|2021-10-05 03:46:30|466.45|462.35|466.33|462.23|466.45|462.35|466.32|462.22|12
1633405600000|2021-10-05 03:46:40|466.44|462.34|466.45|462.35|466.45|462.35|466.41|462.31|10
1633405610000|2021-10-05 03:46:50|466.44|462.34|466.6|462.5|466.6|462.5|466.41|462.31|12
1633405620000|2021-10-05 03:47:00|466.58|462.48|466.6|462.5|466.61|462.51|466.58|462.48|6
1633405630000|2021-10-05 03:47:10|466.64|462.54|466.61|462.51|466.64|462.54|466.6|462.5|6
1633405640000|2021-10-05 03:47:20|466.62|462.52|466.6|462.5|466.62|462.52|466.6|462.5|8
1633405650000|2021-10-05 03:47:30|466.61|462.51|466.66|462.56|466.66|462.56|466.61|462.51|3
1633405660000|2021-10-05 03:47:40|466.69|462.59|466.77|462.67|466.78|462.68|466.68|462.58|7
1633405670000|2021-10-05 03:47:50|466.75|462.65|466.81|462.71|466.81|462.71|466.69|462.59|14
1633405680000|2021-10-05 03:48:00|466.88|462.78|466.82|462.72|466.88|462.78|466.68|462.58|16
1633405690000|2021-10-05 03:48:10|466.68|462.58|466.95|462.85|466.95|462.85|466.68|462.58|10
1633405700000|2021-10-05 03:48:20|467|462.9|467.11|463.01|467.22|463.12|466.95|462.85|17
1633405710000|2021-10-05 03:48:30|467.13|463.03|467.3|463.2|467.4|463.3|467.13|463.03|13
1633405720000|2021-10-05 03:48:40|467.28|463.18|467.22|463.12|467.28|463.18|467.22|463.12|6
1633405730000|2021-10-05 03:48:50|467.2|463.1|467.22|463.12|467.22|463.12|467.2|463.1|6
1633405740000|2021-10-05 03:49:00|467.25|463.15|467.11|463.01|467.25|463.15|467.1|463|8
1633405750000|2021-10-05 03:49:10|467.1|463|467.3|463.2|467.3|463.2|467.1|463|8
1633405760000|2021-10-05 03:49:20|467.26|463.16|467.2|463.1|467.3|463.2|467.2|463.1|5
1633405780000|2021-10-05 03:49:40|467.25|463.15|467.55|463.45|467.55|463.45|467.25|463.15|10
1633405790000|2021-10-05 03:49:50|467.6|463.5|467.58|463.48|467.62|463.52|467.56|463.46|8
1633405800000|2021-10-05 03:50:00|467.56|463.46|467.97|463.87|467.98|463.88|467.56|463.46|18
1633405810000|2021-10-05 03:50:10|467.98|463.88|467.88|463.78|467.98|463.88|467.88|463.78|6
1633405820000|2021-10-05 03:50:20|467.9|463.8|467.97|463.87|467.98|463.88|467.84|463.74|13
1633405830000|2021-10-05 03:50:30|468|463.9|468|463.9|468|463.9|468|463.9|1
1633405840000|2021-10-05 03:50:40|467.97|463.87|467.42|463.32|467.97|463.87|467.4|463.3|16
1633405850000|2021-10-05 03:50:50|467.4|463.3|467.09|462.99|467.41|463.31|467.08|462.98|18
1633405860000|2021-10-05 03:51:00|467.08|462.98|467.08|462.98|467.1|463|467.08|462.98|5
1633405870000|2021-10-05 03:51:10|467.09|462.99|467.1|463|467.1|463|467.07|462.97|9
1633405880000|2021-10-05 03:51:20|467.11|463.01|467.08|462.98|467.11|463.01|467.05|462.95|7
1633405890000|2021-10-05 03:51:30|467.09|462.99|467.11|463.01|467.11|463.01|467.06|462.96|10
1633405900000|2021-10-05 03:51:40|467.1|463|467|462.9|467.11|463.01|466.99|462.89|13
1633405910000|2021-10-05 03:51:50|466.94|462.84|466.93|462.83|467.04|462.94|466.93|462.83|12
1633405920000|2021-10-05 03:52:00|466.94|462.84|466.97|462.87|466.99|462.89|466.94|462.84|9
1633405930000|2021-10-05 03:52:10|466.94|462.84|467.2|463.1|467.2|463.1|466.93|462.83|15
1633405940000|2021-10-05 03:52:20|467.21|463.11|467.1|463|467.21|463.11|467.05|462.95|10
1633405950000|2021-10-05 03:52:30|467.12|463.02|467.1|463|467.12|463.02|467.1|463|3
1633405960000|2021-10-05 03:52:40|467.11|463.01|467.22|463.12|467.24|463.14|467.11|463.01|8
1633405970000|2021-10-05 03:52:50|467.21|463.11|467.19|463.09|467.21|463.11|467.18|463.08|5
1633405980000|2021-10-05 03:53:00|467.17|463.07|467.1|463|467.17|463.07|467.09|462.99|6
1633405990000|2021-10-05 03:53:10|467.09|462.99|467.12|463.02|467.13|463.03|467.09|462.99|5
1633406000000|2021-10-05 03:53:20|467.1|463|467.07|462.97|467.11|463.01|467.06|462.96|9
1633406010000|2021-10-05 03:53:30|467.04|462.94|467|462.9|467.05|462.95|467|462.9|6
1633406020000|2021-10-05 03:53:40|467.01|462.91|467.12|463.02|467.19|463.09|467|462.9|11
1633406030000|2021-10-05 03:53:50|467.11|463.01|467.11|463.01|467.11|463.01|467|462.9|12
1633406040000|2021-10-05 03:54:00|467.1|463|467.25|463.15|467.25|463.15|467.1|463|12
1633406050000|2021-10-05 03:54:10|467.2|463.1|467.5|463.4|467.5|463.4|467.2|463.1|22
1633406060000|2021-10-05 03:54:20|467.56|463.46|467.51|463.41|467.56|463.46|467.51|463.41|4
1633406070000|2021-10-05 03:54:30|467.5|463.4|467.51|463.41|467.52|463.42|467.5|463.4|7
1633406080000|2021-10-05 03:54:40|467.53|463.43|467.54|463.44|467.54|463.44|467.5|463.4|9
1633406090000|2021-10-05 03:54:50|467.55|463.45|467.71|463.61|467.71|463.61|467.53|463.43|8
1633406100000|2021-10-05 03:55:00|467.69|463.59|468.01|463.91|468.01|463.91|467.69|463.59|14
1633406110000|2021-10-05 03:55:10|468|463.9|467.9|463.8|468.03|463.93|467.84|463.74|16
1633406130000|2021-10-05 03:55:30|467.89|463.79|467.9|463.8|467.9|463.8|467.85|463.75|4
1633406140000|2021-10-05 03:55:40|467.75|463.65|467.9|463.8|467.9|463.8|467.75|463.65|8
1633406150000|2021-10-05 03:55:50|467.8|463.7|467.9|463.8|467.95|463.85|467.61|463.51|18
1633406160000|2021-10-05 03:56:00|467.85|463.75|468|463.9|468.1|464|467.85|463.75|13
1633406170000|2021-10-05 03:56:10|467.98|463.88|468.12|464.02|468.25|464.15|467.98|463.88|19
1633406180000|2021-10-05 03:56:20|468.15|464.05|468.25|464.15|468.25|464.15|468.12|464.02|15
1633406190000|2021-10-05 03:56:30|468.2|464.1|468.3|464.2|468.3|464.2|468.09|463.99|6
1633406200000|2021-10-05 03:56:40|468.27|464.17|467.98|463.88|468.27|464.17|467.95|463.85|13
1633406210000|2021-10-05 03:56:50|468|463.9|468.17|464.07|468.17|464.07|467.93|463.83|14
1633406220000|2021-10-05 03:57:00|468.2|464.1|468.2|464.1|468.2|464.1|468.04|463.94|10
1633406230000|2021-10-05 03:57:10|468.15|464.05|467.9|463.8|468.15|464.05|467.9|463.8|8
1633406240000|2021-10-05 03:57:20|467.93|463.83|467.86|463.76|467.93|463.83|467.85|463.75|10
1633406250000|2021-10-05 03:57:30|467.85|463.75|467.87|463.77|467.89|463.79|467.8|463.7|12
1633406260000|2021-10-05 03:57:40|467.88|463.78|467.94|463.84|468|463.9|467.87|463.77|12
1633406270000|2021-10-05 03:57:50|468|463.9|468.17|464.07|468.2|464.1|467.99|463.89|11
1633406280000|2021-10-05 03:58:00|468.2|464.1|468.2|464.1|468.2|464.1|468.07|463.97|3
1633406290000|2021-10-05 03:58:10|468.13|464.03|468.24|464.14|468.3|464.2|468.13|464.03|13
1633406300000|2021-10-05 03:58:20|468.22|464.12|468.1|464|468.22|464.12|467.93|463.83|12
1633406310000|2021-10-05 03:58:30|468.12|464.02|468.1|464|468.15|464.05|467.99|463.89|12
1633406320000|2021-10-05 03:58:40|467.91|463.81|468|463.9|468.05|463.95|467.91|463.81|9
1633406330000|2021-10-05 03:58:50|468.05|463.95|468.2|464.1|468.2|464.1|467.97|463.87|9
1633406340000|2021-10-05 03:59:00|468.3|464.2|468.63|464.53|468.63|464.53|468.3|464.2|16
1633406350000|2021-10-05 03:59:10|468.62|464.52|469.02|464.92|469.02|464.92|468.62|464.52|26
1633406360000|2021-10-05 03:59:20|468.97|464.87|469.07|464.97|469.1|465|468.89|464.79|16
1633406370000|2021-10-05 03:59:30|469.04|464.94|468.7|464.6|469.04|464.94|468.67|464.57|12
1633406380000|2021-10-05 03:59:40|468.69|464.59|468.7|464.6|468.7|464.6|468.69|464.59|2
1633406390000|2021-10-05 03:59:50|468.69|464.59|468.68|464.58|468.7|464.6|468.68|464.58|3
1633406400000|2021-10-05 04:00:00|468.7|464.6|468.8|464.7|468.85|464.75|468.7|464.6|11
1633406410000|2021-10-05 04:00:10|468.66|464.56|468.15|464.05|468.79|464.69|468.15|464.05|20
1633406420000|2021-10-05 04:00:20|468.1|464|468.11|464.01|468.18|464.08|468.09|463.99|7
1633406430000|2021-10-05 04:00:30|468.1|464|468.1|464|468.14|464.04|468.1|464|8
1633406440000|2021-10-05 04:00:40|468.09|463.99|467.6|463.5|468.1|464|467.6|463.5|16
1633406450000|2021-10-05 04:00:50|467.59|463.49|467.77|463.67|467.78|463.68|467.4|463.3|21
1633406460000|2021-10-05 04:01:00|467.73|463.63|467.82|463.72|467.83|463.73|467.73|463.63|7
1633406470000|2021-10-05 04:01:10|467.8|463.7|468.1|464|468.15|464.05|467.8|463.7|19
1633406480000|2021-10-05 04:01:20|468.12|464.02|468.21|464.11|468.21|464.11|468.1|464|6
1633406490000|2021-10-05 04:01:30|468.2|464.1|468.39|464.29|468.39|464.29|468.2|464.1|9
1633406500000|2021-10-05 04:01:40|468.37|464.27|468.41|464.31|468.41|464.31|468.37|464.27|11
1633406510000|2021-10-05 04:01:50|468.4|464.3|468.3|464.2|468.4|464.3|468.2|464.1|14
1633406520000|2021-10-05 04:02:00|468.26|464.16|467.9|463.8|468.26|464.16|467.9|463.8|19
1633406530000|2021-10-05 04:02:10|467.93|463.83|468|463.9|468.03|463.93|467.93|463.83|8
1633406540000|2021-10-05 04:02:20|467.99|463.89|467.8|463.7|467.99|463.89|467.75|463.65|17
1633406550000|2021-10-05 04:02:30|467.81|463.71|467.76|463.66|467.99|463.89|467.76|463.66|20
1633406560000|2021-10-05 04:02:40|467.74|463.64|467.59|463.49|467.74|463.64|467.59|463.49|14
1633406570000|2021-10-05 04:02:50|467.58|463.48|467.1|463|467.58|463.48|467.1|463|26
1633406580000|2021-10-05 04:03:00|467.14|463.04|467.12|463.02|467.15|463.05|467.05|462.95|17
1633406590000|2021-10-05 04:03:10|467.11|463.01|467.09|462.99|467.17|463.07|466.98|462.88|17
1633406600000|2021-10-05 04:03:20|467.1|463|467.06|462.96|467.14|463.04|467.05|462.95|12
1633406610000|2021-10-05 04:03:30|467.11|463.01|467.02|462.92|467.11|463.01|467.02|462.92|5
1633406620000|2021-10-05 04:03:40|467.04|462.94|467.01|462.91|467.04|462.94|467.01|462.91|10
1633406630000|2021-10-05 04:03:50|467|462.9|467.1|463|467.1|463|467|462.9|13
1633406650000|2021-10-05 04:04:10|467.06|462.96|466.64|462.54|467.1|463|466.64|462.54|18
1633406660000|2021-10-05 04:04:20|466.63|462.53|466.71|462.61|466.71|462.61|466.59|462.49|13
1633406670000|2021-10-05 04:04:30|466.72|462.62|466.91|462.81|466.91|462.81|466.7|462.6|9
1633406680000|2021-10-05 04:04:40|466.92|462.82|467.22|463.12|467.22|463.12|466.88|462.78|11
1633406690000|2021-10-05 04:04:50|467.2|463.1|467|462.9|467.2|463.1|466.89|462.79|9
1633406700000|2021-10-05 04:05:00|467.02|462.92|467.12|463.02|467.12|463.02|466.88|462.78|11
1633406710000|2021-10-05 04:05:10|467.2|463.1|467.39|463.29|467.4|463.3|467.2|463.1|9
1633406720000|2021-10-05 04:05:20|467.4|463.3|467.5|463.4|467.5|463.4|467.25|463.15|8
1633406730000|2021-10-05 04:05:30|467.45|463.35|467.48|463.38|467.48|463.38|467.39|463.29|6
1633406740000|2021-10-05 04:05:40|467.5|463.4|467.7|463.6|467.7|463.6|467.5|463.4|6
1633406750000|2021-10-05 04:05:50|467.6|463.5|467.63|463.53|467.7|463.6|467.55|463.45|11
1633406760000|2021-10-05 04:06:00|467.69|463.59|467.55|463.45|467.69|463.59|467.55|463.45|4
1633406770000|2021-10-05 04:06:10|467.51|463.41|467.51|463.41|467.65|463.55|467.51|463.41|8
1633406780000|2021-10-05 04:06:20|467.6|463.5|467.6|463.5|467.7|463.6|467.51|463.41|7
1633406790000|2021-10-05 04:06:30|467.44|463.34|467.6|463.5|467.61|463.51|467.44|463.34|6
1633406800000|2021-10-05 04:06:40|467.56|463.46|467.6|463.5|467.6|463.5|467.5|463.4|9
1633406810000|2021-10-05 04:06:50|467.5|463.4|467.44|463.34|467.57|463.47|467.36|463.26|7
1633406820000|2021-10-05 04:07:00|467.5|463.4|467.7|463.6|467.7|463.6|467.34|463.24|4
1633406830000|2021-10-05 04:07:10|467.61|463.51|467.48|463.38|467.7|463.6|467.45|463.35|5
1633406840000|2021-10-05 04:07:20|467.45|463.35|467.48|463.38|467.5|463.4|467.4|463.3|6
1633406850000|2021-10-05 04:07:30|467.41|463.31|467.83|463.73|467.85|463.75|467.41|463.31|20
1633406860000|2021-10-05 04:07:40|467.78|463.68|468.2|464.1|468.25|464.15|467.78|463.68|14
1633406870000|2021-10-05 04:07:50|468.1|464|468.13|464.03|468.2|464.1|468.1|464|8
1633406880000|2021-10-05 04:08:00|468.2|464.1|468.17|464.07|468.2|464.1|468.03|463.93|7
1633406890000|2021-10-05 04:08:10|468.2|464.1|468.37|464.27|468.38|464.28|468.18|464.08|12
1633406900000|2021-10-05 04:08:20|468.39|464.29|468.27|464.17|468.39|464.29|468.27|464.17|9
1633406910000|2021-10-05 04:08:30|468.29|464.19|468.47|464.37|468.47|464.37|468.29|464.19|15
1633406920000|2021-10-05 04:08:40|468.49|464.39|468.49|464.39|468.49|464.39|468.44|464.34|5
1633406930000|2021-10-05 04:08:50|468.44|464.34|468.5|464.4|468.5|464.4|468.44|464.34|4
1633406940000|2021-10-05 04:09:00|468.48|464.38|468.5|464.4|468.5|464.4|468.48|464.38|2
1633406950000|2021-10-05 04:09:10|468.43|464.33|468.5|464.4|468.5|464.4|468.43|464.33|4
1633406960000|2021-10-05 04:09:20|468.48|464.38|468.65|464.55|468.65|464.55|468.48|464.38|8
1633406970000|2021-10-05 04:09:30|468.71|464.61|468.8|464.7|468.83|464.73|468.63|464.53|7
1633406980000|2021-10-05 04:09:40|468.77|464.67|469.05|464.95|469.05|464.95|468.75|464.65|9
1633406990000|2021-10-05 04:09:50|469.07|464.97|469.4|465.3|469.4|465.3|469.03|464.93|15
1633407000000|2021-10-05 04:10:00|469.19|465.09|469.6|465.5|469.6|465.5|469.19|465.09|11
1633407010000|2021-10-05 04:10:10|469.46|465.36|469.61|465.51|469.61|465.51|469.46|465.36|10
1633407020000|2021-10-05 04:10:20|469.6|465.5|469.22|465.12|469.6|465.5|469.22|465.12|18
1633407030000|2021-10-05 04:10:30|469.21|465.11|469.17|465.07|469.24|465.14|469.14|465.04|7
1633407040000|2021-10-05 04:10:40|469.18|465.08|469.38|465.28|469.4|465.3|469.16|465.06|14
1633407050000|2021-10-05 04:10:50|469.36|465.26|469.5|465.4|469.51|465.41|469.36|465.26|11
1633407060000|2021-10-05 04:11:00|469.51|465.41|469.56|465.46|469.58|465.48|469.5|465.4|13
1633407070000|2021-10-05 04:11:10|469.55|465.45|469.19|465.09|469.55|465.45|469.19|465.09|20
1633407080000|2021-10-05 04:11:20|469.18|465.08|469.13|465.03|469.18|465.08|469.1|465|6
1633407090000|2021-10-05 04:11:30|469.1|465|469.37|465.27|469.4|465.3|469.1|465|15
1633407100000|2021-10-05 04:11:40|469.4|465.3|469.52|465.42|469.56|465.46|469.37|465.27|12
1633407110000|2021-10-05 04:11:50|469.54|465.44|470.1|466|470.1|466|469.53|465.43|13
1633407120000|2021-10-05 04:12:00|470.15|466.05|470.23|466.13|470.27|466.17|470.15|466.05|15
1633407130000|2021-10-05 04:12:10|470.27|466.17|470.3|466.2|470.32|466.22|470.27|466.17|6
1633407140000|2021-10-05 04:12:20|470.28|466.18|470.02|465.92|470.32|466.22|470.02|465.92|14
1633407150000|2021-10-05 04:12:30|470.01|465.91|470.1|466|470.13|466.03|470.01|465.91|18
1633407160000|2021-10-05 04:12:40|470.12|466.02|470.12|466.02|470.17|466.07|470.1|466|11
1633407170000|2021-10-05 04:12:50|470.11|466.01|470.18|466.08|470.18|466.08|470.11|466.01|3
1633407180000|2021-10-05 04:13:00|470.16|466.06|469.86|465.76|470.16|466.06|469.85|465.75|18
1633407190000|2021-10-05 04:13:10|469.89|465.79|469.85|465.75|469.89|465.79|469.85|465.75|7
1633407200000|2021-10-05 04:13:20|469.87|465.77|470.06|465.96|470.06|465.96|469.85|465.75|16
1633407210000|2021-10-05 04:13:30|470.2|466.1|470.42|466.32|470.42|466.32|470.18|466.08|10
1633407220000|2021-10-05 04:13:40|470.4|466.3|470.5|466.4|470.51|466.41|470.4|466.3|4
1633407230000|2021-10-05 04:13:50|470.4|466.3|470.5|466.4|470.5|466.4|470.4|466.3|2
1633407240000|2021-10-05 04:14:00|470.51|466.41|470.72|466.62|470.72|466.62|470.51|466.41|6
1633407250000|2021-10-05 04:14:10|470.71|466.61|470.91|466.81|470.92|466.82|470.7|466.6|17
1633407260000|2021-10-05 04:14:20|470.93|466.83|470.87|466.77|470.94|466.84|470.87|466.77|13
1633407270000|2021-10-05 04:14:30|470.88|466.78|470.88|466.78|470.89|466.79|470.83|466.73|6
1633407280000|2021-10-05 04:14:40|470.85|466.75|470.67|466.57|470.85|466.75|470.5|466.4|16
1633407290000|2021-10-05 04:14:50|470.72|466.62|471.02|466.92|471.02|466.92|470.7|466.6|16
1633407300000|2021-10-05 04:15:00|471.05|466.95|470.91|466.81|471.05|466.95|470.91|466.81|7
1633407310000|2021-10-05 04:15:10|470.93|466.83|470.93|466.83|471|466.9|470.91|466.81|15
1633407320000|2021-10-05 04:15:20|470.95|466.85|470.23|466.13|470.95|466.85|470.23|466.13|30
1633407330000|2021-10-05 04:15:30|470.25|466.15|470.25|466.15|470.25|466.15|470.2|466.1|17
1633407340000|2021-10-05 04:15:40|470.28|466.18|470.11|466.01|470.28|466.18|470.11|466.01|12
1633407350000|2021-10-05 04:15:50|470.1|466|469.91|465.81|470.1|466|469.9|465.8|11
1633407360000|2021-10-05 04:16:00|469.9|465.8|470.2|466.1|470.23|466.13|469.9|465.8|17
1633407370000|2021-10-05 04:16:10|470.15|466.05|470.3|466.2|470.3|466.2|470.12|466.02|15
1633407380000|2021-10-05 04:16:20|470.32|466.22|470.4|466.3|470.41|466.31|470.31|466.21|11
1633407390000|2021-10-05 04:16:30|470.41|466.31|470.3|466.2|470.41|466.31|470.3|466.2|11
1633407400000|2021-10-05 04:16:40|470.32|466.22|470.32|466.22|470.32|466.22|470.29|466.19|11
1633407410000|2021-10-05 04:16:50|470.3|466.2|470.21|466.11|470.44|466.34|470.21|466.11|22
1633407420000|2021-10-05 04:17:00|470.11|466.01|469.72|465.62|470.11|466.01|469.72|465.62|13
1633407430000|2021-10-05 04:17:10|469.7|465.6|469.66|465.56|469.7|465.6|469.6|465.5|21
1633407440000|2021-10-05 04:17:20|469.67|465.57|469.68|465.58|469.7|465.6|469.66|465.56|10
1633407450000|2021-10-05 04:17:30|469.67|465.57|469.44|465.34|469.67|465.57|469.41|465.31|21
1633407460000|2021-10-05 04:17:40|469.41|465.31|469.29|465.19|469.41|465.31|469.29|465.19|13
1633407470000|2021-10-05 04:17:50|469.27|465.17|469.25|465.15|469.27|465.17|469.22|465.12|10
1633407480000|2021-10-05 04:18:00|469.27|465.17|469.43|465.33|469.45|465.35|469.27|465.17|13
1633407490000|2021-10-05 04:18:10|469.41|465.31|469.47|465.37|469.47|465.37|469.39|465.29|10
1633407500000|2021-10-05 04:18:20|469.48|465.38|469.64|465.54|469.64|465.54|469.48|465.38|9
1633407510000|2021-10-05 04:18:30|469.7|465.6|469.88|465.78|469.9|465.8|469.69|465.59|12
1633407520000|2021-10-05 04:18:40|469.86|465.76|469.81|465.71|469.88|465.78|469.81|465.71|13
1633407530000|2021-10-05 04:18:50|469.83|465.73|469.8|465.7|469.83|465.73|469.78|465.68|9
1633407540000|2021-10-05 04:19:00|469.79|465.69|469.45|465.35|469.8|465.7|469.4|465.3|15
1633407550000|2021-10-05 04:19:10|469.5|465.4|469.7|465.6|469.7|465.6|469.5|465.4|13
1633407560000|2021-10-05 04:19:20|469.68|465.58|469.52|465.42|469.7|465.6|469.5|465.4|16
1633407570000|2021-10-05 04:19:30|469.5|465.4|469.71|465.61|469.73|465.63|469.5|465.4|17
1633407580000|2021-10-05 04:19:40|469.72|465.62|469.99|465.89|469.99|465.89|469.72|465.62|14
1633407590000|2021-10-05 04:19:50|470|465.9|469.93|465.83|470|465.9|469.91|465.81|11
1633407600000|2021-10-05 04:20:00|469.99|465.89|470|465.9|470.01|465.91|469.96|465.86|12
1633407610000|2021-10-05 04:20:10|470.01|465.91|470|465.9|470.01|465.91|469.87|465.77|22
1633407620000|2021-10-05 04:20:20|469.99|465.89|469.75|465.65|470|465.9|469.75|465.65|24
1633407630000|2021-10-05 04:20:30|469.73|465.63|469.54|465.44|469.73|465.63|469.5|465.4|17
1633407640000|2021-10-05 04:20:40|469.55|465.45|469.82|465.72|469.82|465.72|469.54|465.44|20
1633407650000|2021-10-05 04:20:50|469.81|465.71|469.82|465.72|469.82|465.72|469.81|465.71|2
1633407660000|2021-10-05 04:21:00|469.81|465.71|469.8|465.7|469.82|465.72|469.77|465.67|7
1633407670000|2021-10-05 04:21:10|469.79|465.69|469.86|465.76|469.89|465.79|469.78|465.68|14
1633407680000|2021-10-05 04:21:20|469.89|465.79|469.63|465.53|469.89|465.79|469.63|465.53|21
1633407690000|2021-10-05 04:21:30|469.64|465.54|469.65|465.55|469.65|465.55|469.61|465.51|13
1633407700000|2021-10-05 04:21:40|469.64|465.54|469.63|465.53|469.65|465.55|469.62|465.52|7
1633407710000|2021-10-05 04:21:50|469.65|465.55|469.63|465.53|469.69|465.59|469.61|465.51|13
1633407720000|2021-10-05 04:22:00|469.62|465.52|469.71|465.61|469.72|465.62|469.56|465.46|15
1633407730000|2021-10-05 04:22:10|469.7|465.6|469.6|465.5|469.7|465.6|469.6|465.5|9
1633407740000|2021-10-05 04:22:20|469.61|465.51|469.63|465.53|469.65|465.55|469.6|465.5|13
1633407750000|2021-10-05 04:22:30|469.65|465.55|469.69|465.59|469.76|465.66|469.64|465.54|17
1633407760000|2021-10-05 04:22:40|469.7|465.6|469.7|465.6|469.71|465.61|469.7|465.6|3
1633407770000|2021-10-05 04:22:50|469.71|465.61|469.58|465.48|469.71|465.61|469.58|465.48|12
1633407780000|2021-10-05 04:23:00|469.5|465.4|469.55|465.45|469.55|465.45|469.42|465.32|12
1633407790000|2021-10-05 04:23:10|469.54|465.44|469.8|465.7|469.83|465.73|469.53|465.43|11
1633407800000|2021-10-05 04:23:20|469.81|465.71|469.8|465.7|469.85|465.75|469.79|465.69|12
1633407810000|2021-10-05 04:23:30|469.82|465.72|469.54|465.44|469.82|465.72|469.54|465.44|14
1633407820000|2021-10-05 04:23:40|469.55|465.45|469.43|465.33|469.55|465.45|469.43|465.33|12
1633407830000|2021-10-05 04:23:50|469.39|465.29|469.35|465.25|469.39|465.29|469.33|465.23|14
1633407840000|2021-10-05 04:24:00|469.38|465.28|469.38|465.28|469.4|465.3|469.35|465.25|10
1633407850000|2021-10-05 04:24:10|469.37|465.27|469.35|465.25|469.38|465.28|469.33|465.23|18
1633407860000|2021-10-05 04:24:20|469.3|465.2|469.2|465.1|469.36|465.26|469.2|465.1|6
1633407870000|2021-10-05 04:24:30|469.19|465.09|469.09|464.99|469.19|465.09|469.09|464.99|8
1633407880000|2021-10-05 04:24:40|469.08|464.98|469.28|465.18|469.28|465.18|469.08|464.98|17
1633407890000|2021-10-05 04:24:50|469.29|465.19|469.31|465.21|469.33|465.23|469.29|465.19|7
1633407900000|2021-10-05 04:25:00|469.3|465.2|469.3|465.2|469.34|465.24|469.27|465.17|12
1633407910000|2021-10-05 04:25:10|469.29|465.19|469.25|465.15|469.3|465.2|469.21|465.11|11
1633407920000|2021-10-05 04:25:20|469.15|465.05|468.85|464.75|469.2|465.1|468.85|464.75|20
1633407930000|2021-10-05 04:25:30|468.86|464.76|468.8|464.7|468.87|464.77|468.8|464.7|5
1633407940000|2021-10-05 04:25:40|468.78|464.68|468.53|464.43|468.8|464.7|468.5|464.4|17
1633407950000|2021-10-05 04:25:50|468.45|464.35|468.49|464.39|468.5|464.4|468.44|464.34|13
1633407960000|2021-10-05 04:26:00|468.5|464.4|468.49|464.39|468.51|464.41|468.49|464.39|8
1633407970000|2021-10-05 04:26:10|468.48|464.38|468.47|464.37|468.49|464.39|468.47|464.37|3
1633407980000|2021-10-05 04:26:20|468.46|464.36|468.42|464.32|468.46|464.36|468.4|464.3|7
1633407990000|2021-10-05 04:26:30|468.41|464.31|468|463.9|468.41|464.31|468|463.9|25
1633408000000|2021-10-05 04:26:40|467.97|463.87|467.91|463.81|468|463.9|467.9|463.8|13
1633408010000|2021-10-05 04:26:50|467.92|463.82|467.89|463.79|467.92|463.82|467.88|463.78|8
1633408020000|2021-10-05 04:27:00|467.88|463.78|468.8|464.7|468.8|464.7|467.84|463.74|21
1633408030000|2021-10-05 04:27:10|469|464.9|468.79|464.69|469.2|465.1|468.75|464.65|21
1633408040000|2021-10-05 04:27:20|468.75|464.65|468.71|464.61|468.77|464.67|468.71|464.61|11
1633408050000|2021-10-05 04:27:30|468.73|464.63|468.88|464.78|468.96|464.86|468.71|464.61|14
1633408060000|2021-10-05 04:27:40|468.86|464.76|468.86|464.76|468.87|464.77|468.84|464.74|10
1633408070000|2021-10-05 04:27:50|468.85|464.75|468.63|464.53|468.88|464.78|468.6|464.5|11
1633408080000|2021-10-05 04:28:00|468.64|464.54|468.53|464.43|468.64|464.54|468.52|464.42|22
1633408090000|2021-10-05 04:28:10|468.54|464.44|468.42|464.32|468.54|464.44|468.4|464.3|18
1633408100000|2021-10-05 04:28:20|468.41|464.31|468.3|464.2|468.41|464.31|468.3|464.2|13
1633408110000|2021-10-05 04:28:30|468.31|464.21|468.16|464.06|468.31|464.21|468.15|464.05|15
1633408120000|2021-10-05 04:28:40|468.15|464.05|468.11|464.01|468.17|464.07|468.1|464|8
1633408130000|2021-10-05 04:28:50|468.1|464|467.73|463.63|468.1|464|467.7|463.6|13
1633408140000|2021-10-05 04:29:00|467.74|463.64|467.91|463.81|467.91|463.81|467.7|463.6|18
1633408150000|2021-10-05 04:29:10|467.92|463.82|467.79|463.69|468.14|464.04|467.79|463.69|26
1633408160000|2021-10-05 04:29:20|467.75|463.65|467.75|463.65|467.78|463.68|467.69|463.59|18
1633408170000|2021-10-05 04:29:30|467.94|463.84|468.07|463.97|468.14|464.04|467.94|463.84|20
1633408180000|2021-10-05 04:29:40|468.21|464.11|468.49|464.39|468.49|464.39|468.21|464.11|20
1633408190000|2021-10-05 04:29:50|468.5|464.4|468.58|464.48|468.59|464.49|468.5|464.4|8
1633408200000|2021-10-05 04:30:00|468.59|464.49|468.24|464.14|468.62|464.52|468.17|464.07|17
1633408210000|2021-10-05 04:30:10|468.22|464.12|468.01|463.91|468.22|464.12|468.01|463.91|21
1633408220000|2021-10-05 04:30:20|468.05|463.95|467.63|463.53|468.05|463.95|467.6|463.5|25
1633408230000|2021-10-05 04:30:30|467.62|463.52|467.75|463.65|467.75|463.65|467.59|463.49|17
1633408240000|2021-10-05 04:30:40|467.8|463.7|467.76|463.66|467.81|463.71|467.65|463.55|9
1633408250000|2021-10-05 04:30:50|467.78|463.68|467.5|463.4|467.8|463.7|467.45|463.35|19
1633408260000|2021-10-05 04:31:00|467.48|463.38|467.42|463.32|467.52|463.42|467.4|463.3|22
1633408270000|2021-10-05 04:31:10|467.47|463.37|467.65|463.55|467.67|463.57|467.44|463.34|14
1633408280000|2021-10-05 04:31:20|467.61|463.51|467.44|463.34|467.61|463.51|467.44|463.34|6
1633408290000|2021-10-05 04:31:30|467.46|463.36|467.62|463.52|467.64|463.54|467.46|463.36|12
1633408300000|2021-10-05 04:31:40|467.64|463.54|467.46|463.36|467.66|463.56|467.46|463.36|21
1633408310000|2021-10-05 04:31:50|467.47|463.37|467.22|463.12|467.47|463.37|467.22|463.12|14
1633408320000|2021-10-05 04:32:00|467.23|463.13|467.81|463.71|467.81|463.71|467.15|463.05|24
1633408330000|2021-10-05 04:32:10|467.82|463.72|467.58|463.48|467.86|463.76|467.57|463.47|19
1633408340000|2021-10-05 04:32:20|467.6|463.5|467.5|463.4|467.66|463.56|467.45|463.35|20
1633408350000|2021-10-05 04:32:30|467.52|463.42|467.46|463.36|467.52|463.42|467.46|463.36|5
1633408360000|2021-10-05 04:32:40|467.52|463.42|467.39|463.29|467.52|463.42|467.36|463.26|7
1633408370000|2021-10-05 04:32:50|467.4|463.3|467.48|463.38|467.49|463.39|467.39|463.29|11
1633408380000|2021-10-05 04:33:00|467.47|463.37|467.33|463.23|467.47|463.37|467.33|463.23|5
1633408390000|2021-10-05 04:33:10|467.28|463.18|467.3|463.2|467.4|463.3|467.28|463.18|5
1633408400000|2021-10-05 04:33:20|467.32|463.22|467.34|463.24|467.35|463.25|467.3|463.2|6
1633408410000|2021-10-05 04:33:30|467.35|463.25|467.62|463.52|467.63|463.53|467.35|463.25|8
1633408420000|2021-10-05 04:33:40|467.65|463.55|467.75|463.65|467.77|463.67|467.65|463.55|10
1633408430000|2021-10-05 04:33:50|467.72|463.62|467.33|463.23|467.72|463.62|467.32|463.22|18
1633408440000|2021-10-05 04:34:00|467.34|463.24|467.16|463.06|467.34|463.24|467.1|463|21
1633408450000|2021-10-05 04:34:10|467.15|463.05|467.12|463.02|467.16|463.06|467.12|463.02|3
1633408460000|2021-10-05 04:34:20|467.09|462.99|467.32|463.22|467.32|463.22|467.09|462.99|9
1633408470000|2021-10-05 04:34:30|467.3|463.2|467.16|463.06|467.3|463.2|467.16|463.06|10
1633408480000|2021-10-05 04:34:40|467.15|463.05|467.32|463.22|467.33|463.23|467.15|463.05|12
1633408490000|2021-10-05 04:34:50|467.39|463.29|467.31|463.21|467.39|463.29|467.2|463.1|12
1633408500000|2021-10-05 04:35:00|467.3|463.2|467.27|463.17|467.3|463.2|467.2|463.1|13
1633408510000|2021-10-05 04:35:10|467.2|463.1|467.26|463.16|467.27|463.17|467.2|463.1|3
1633408520000|2021-10-05 04:35:20|467.18|463.08|467.27|463.17|467.33|463.23|467.18|463.08|14
1633408530000|2021-10-05 04:35:30|467.33|463.23|467.29|463.19|467.35|463.25|467.27|463.17|11
1633408540000|2021-10-05 04:35:40|467.31|463.21|467.5|463.4|467.57|463.47|467.31|463.21|14
1633408550000|2021-10-05 04:35:50|467.6|463.5|467.75|463.65|467.75|463.65|467.55|463.45|11
1633408560000|2021-10-05 04:36:00|467.76|463.66|467.63|463.53|467.82|463.72|467.61|463.51|16
1633408570000|2021-10-05 04:36:10|467.6|463.5|467.6|463.5|467.62|463.52|467.6|463.5|5
1633408580000|2021-10-05 04:36:20|467.61|463.51|467.63|463.53|467.65|463.55|467.53|463.43|16
1633408590000|2021-10-05 04:36:30|467.69|463.59|467.49|463.39|467.69|463.59|467.45|463.35|12
1633408600000|2021-10-05 04:36:40|467.48|463.38|467.85|463.75|467.9|463.8|467.48|463.38|20
1633408610000|2021-10-05 04:36:50|467.75|463.65|467.9|463.8|467.9|463.8|467.75|463.65|11
1633408620000|2021-10-05 04:37:00|467.89|463.79|467.78|463.68|467.89|463.79|467.75|463.65|17
1633408630000|2021-10-05 04:37:10|467.79|463.69|467.56|463.46|467.8|463.7|467.55|463.45|13
1633408640000|2021-10-05 04:37:20|467.57|463.47|467.46|463.36|467.61|463.51|467.45|463.35|14
1633408650000|2021-10-05 04:37:30|467.47|463.37|467.31|463.21|467.48|463.38|467.31|463.21|6
1633408660000|2021-10-05 04:37:40|467.28|463.18|467.28|463.18|467.28|463.18|467.2|463.1|7
1633408670000|2021-10-05 04:37:50|467.34|463.24|467.3|463.2|467.34|463.24|467.26|463.16|10
1633408680000|2021-10-05 04:38:00|467.28|463.18|467.44|463.34|467.5|463.4|467.28|463.18|13
1633408690000|2021-10-05 04:38:10|467.47|463.37|467.65|463.55|467.65|463.55|467.45|463.35|17
1633408700000|2021-10-05 04:38:20|467.66|463.56|467.63|463.53|467.66|463.56|467.63|463.53|4
1633408710000|2021-10-05 04:38:30|467.6|463.5|467.68|463.58|467.72|463.62|467.6|463.5|8
1633408720000|2021-10-05 04:38:40|467.73|463.63|467.68|463.58|468.2|464.1|467.65|463.55|25
1633408730000|2021-10-05 04:38:50|467.72|463.62|467.69|463.59|467.72|463.62|467.67|463.57|6
1633408740000|2021-10-05 04:39:00|467.68|463.58|467.67|463.57|467.68|463.58|467.6|463.5|10
1633408750000|2021-10-05 04:39:10|467.68|463.58|467.49|463.39|467.68|463.58|467.38|463.28|13
1633408760000|2021-10-05 04:39:20|467.5|463.4|467.5|463.4|467.5|463.4|467.35|463.25|15
1633408770000|2021-10-05 04:39:30|467.45|463.35|467.5|463.4|467.5|463.4|467.42|463.32|10
1633408780000|2021-10-05 04:39:40|467.49|463.39|467.33|463.23|467.49|463.39|467.29|463.19|11
1633408790000|2021-10-05 04:39:50|467.37|463.27|467.47|463.37|467.47|463.37|467.3|463.2|14
1633408800000|2021-10-05 04:40:00|467.48|463.38|467.62|463.52|467.64|463.54|467.4|463.3|18
1633408810000|2021-10-05 04:40:10|467.58|463.48|467.45|463.35|467.66|463.56|467.45|463.35|13
1633408820000|2021-10-05 04:40:20|467.35|463.25|467.05|462.95|467.38|463.28|467|462.9|15
1633408830000|2021-10-05 04:40:30|467.09|462.99|466.96|462.86|467.11|463.01|466.96|462.86|12
1633408840000|2021-10-05 04:40:40|466.93|462.83|466.65|462.55|466.97|462.87|466.65|462.55|11
1633408850000|2021-10-05 04:40:50|466.6|462.5|466.57|462.47|466.7|462.6|466.56|462.46|9
1633408860000|2021-10-05 04:41:00|466.51|462.41|466.65|462.55|466.65|462.55|466.48|462.38|9
1633408870000|2021-10-05 04:41:10|466.68|462.58|466.54|462.44|466.68|462.58|466.54|462.44|6
1633408880000|2021-10-05 04:41:20|466.55|462.45|466.55|462.45|466.58|462.48|466.47|462.37|13
1633408890000|2021-10-05 04:41:30|466.54|462.44|466.68|462.58|466.69|462.59|466.49|462.39|9
1633408900000|2021-10-05 04:41:40|466.65|462.55|466.51|462.41|466.66|462.56|466.48|462.38|12
1633408910000|2021-10-05 04:41:50|466.5|462.4|466.1|462|466.5|462.4|465.97|461.87|14
1633408920000|2021-10-05 04:42:00|466.15|462.05|466.23|462.13|466.25|462.15|466.1|462|13
1633408930000|2021-10-05 04:42:10|466.28|462.18|466.52|462.42|466.62|462.52|466.28|462.18|21
1633408940000|2021-10-05 04:42:20|466.54|462.44|466.66|462.56|466.7|462.6|466.5|462.4|14
1633408950000|2021-10-05 04:42:30|466.6|462.5|466.42|462.32|466.63|462.53|466.35|462.25|12
1633408960000|2021-10-05 04:42:40|466.39|462.29|466.26|462.16|466.39|462.29|466.24|462.14|14
1633408970000|2021-10-05 04:42:50|466.29|462.19|466.26|462.16|466.29|462.19|466.11|462.01|13
1633408980000|2021-10-05 04:43:00|466.2|462.1|466.52|462.42|466.55|462.45|466.2|462.1|14
1633408990000|2021-10-05 04:43:10|466.53|462.43|466.57|462.47|466.62|462.52|466.5|462.4|15
1633409000000|2021-10-05 04:43:20|466.55|462.45|466.61|462.51|466.64|462.54|466.51|462.41|16
1633409010000|2021-10-05 04:43:30|466.51|462.41|466.54|462.44|466.63|462.53|466.46|462.36|16
1633409020000|2021-10-05 04:43:40|466.63|462.53|466.74|462.64|466.74|462.64|466.49|462.39|17
1633409030000|2021-10-05 04:43:50|466.71|462.61|466.7|462.6|466.73|462.63|466.7|462.6|6
1633409040000|2021-10-05 04:44:00|466.71|462.61|466.65|462.55|466.71|462.61|466.6|462.5|13
1633409050000|2021-10-05 04:44:10|466.64|462.54|466.67|462.57|466.69|462.59|466.63|462.53|11
1633409060000|2021-10-05 04:44:20|466.66|462.56|466.65|462.55|466.72|462.62|466.4|462.3|21
1633409070000|2021-10-05 04:44:30|466.75|462.65|466.6|462.5|466.77|462.67|466.6|462.5|11
1633409080000|2021-10-05 04:44:40|466.56|462.46|466.43|462.33|466.63|462.53|466.4|462.3|18
1633409090000|2021-10-05 04:44:50|466.46|462.36|466.26|462.16|466.46|462.36|466.12|462.02|21
1633409100000|2021-10-05 04:45:00|466.1|462|465.95|461.85|466.18|462.08|465.89|461.79|18
1633409110000|2021-10-05 04:45:10|466.04|461.94|466.11|462.01|466.11|462.01|465.96|461.86|10
1633409120000|2021-10-05 04:45:20|466.13|462.03|466.11|462.01|466.18|462.08|466.1|462|6
1633409130000|2021-10-05 04:45:30|466.09|461.99|466.05|461.95|466.11|462.01|465.98|461.88|7
1633409140000|2021-10-05 04:45:40|466.06|461.96|466.1|462|466.22|462.12|466.05|461.95|13
1633409150000|2021-10-05 04:45:50|466.23|462.13|466.4|462.3|466.4|462.3|466.23|462.13|15
1633409160000|2021-10-05 04:46:00|466.28|462.18|466.29|462.19|466.4|462.3|466.28|462.18|15
1633409170000|2021-10-05 04:46:10|466.3|462.2|466.37|462.27|466.37|462.27|466.27|462.17|14
1633409180000|2021-10-05 04:46:20|466.36|462.26|466.37|462.27|466.5|462.4|466.3|462.2|13
1633409190000|2021-10-05 04:46:30|466.39|462.29|466.72|462.62|466.72|462.62|466.36|462.26|20
1633409200000|2021-10-05 04:46:40|466.66|462.56|466.39|462.29|466.66|462.56|466.3|462.2|23
1633409210000|2021-10-05 04:46:50|466.36|462.26|466.36|462.26|466.4|462.3|466.33|462.23|9
1633409220000|2021-10-05 04:47:00|466.33|462.23|466.2|462.1|466.37|462.27|466.2|462.1|13
1633409230000|2021-10-05 04:47:10|466.28|462.18|466.24|462.14|466.28|462.18|466.19|462.09|19
1633409240000|2021-10-05 04:47:20|466.35|462.25|466.32|462.22|466.39|462.29|466.3|462.2|14
1633409250000|2021-10-05 04:47:30|466.35|462.25|466.33|462.23|466.4|462.3|466.28|462.18|7
1633409260000|2021-10-05 04:47:40|466.39|462.29|466.33|462.23|466.39|462.29|466.28|462.18|6
1633409270000|2021-10-05 04:47:50|466.37|462.27|466.34|462.24|466.38|462.28|466.21|462.11|20
1633409280000|2021-10-05 04:48:00|466.33|462.23|466.23|462.13|466.33|462.23|466.21|462.11|11
1633409290000|2021-10-05 04:48:10|466.3|462.2|466.06|461.96|466.3|462.2|465.85|461.75|11
1633409300000|2021-10-05 04:48:20|466.05|461.95|465.9|461.8|466.05|461.95|465.9|461.8|6
1633409310000|2021-10-05 04:48:30|466.05|461.95|465.95|461.85|466.05|461.95|465.92|461.82|4
1633409320000|2021-10-05 04:48:40|465.86|461.76|466.05|461.95|466.05|461.95|465.86|461.76|3
1633409330000|2021-10-05 04:48:50|465.98|461.88|465.95|461.85|465.98|461.88|465.88|461.78|9
1633409340000|2021-10-05 04:49:00|465.9|461.8|465.85|461.75|466.04|461.94|465.8|461.7|17
1633409350000|2021-10-05 04:49:10|465.8|461.7|466.12|462.02|466.15|462.05|465.8|461.7|19
1633409360000|2021-10-05 04:49:20|466.11|462.01|466.32|462.22|466.32|462.22|466.11|462.01|8
1633409370000|2021-10-05 04:49:30|466.33|462.23|466.3|462.2|466.34|462.24|466.27|462.17|8
1633409380000|2021-10-05 04:49:40|466.35|462.25|466.46|462.36|466.52|462.42|466.33|462.23|14
1633409390000|2021-10-05 04:49:50|466.41|462.31|466.49|462.39|466.5|462.4|466.4|462.3|9
1633409400000|2021-10-05 04:50:00|466.5|462.4|466.17|462.07|466.5|462.4|466.13|462.03|20
1633409410000|2021-10-05 04:50:10|466.22|462.12|466.22|462.12|466.22|462.12|466.11|462.01|9
1633409420000|2021-10-05 04:50:20|466.23|462.13|466.22|462.12|466.28|462.18|466.21|462.11|11
1633409430000|2021-10-05 04:50:30|466.21|462.11|466.15|462.05|466.24|462.14|466.13|462.03|12
1633409440000|2021-10-05 04:50:40|466.13|462.03|465.81|461.71|466.13|462.03|465.75|461.65|20
1633409450000|2021-10-05 04:50:50|465.8|461.7|465.66|461.56|465.81|461.71|465.65|461.55|19
1633409460000|2021-10-05 04:51:00|465.68|461.58|465.62|461.52|465.71|461.61|465.62|461.52|13
1633409470000|2021-10-05 04:51:10|465.68|461.58|465.36|461.26|465.68|461.58|465.3|461.2|21
1633409480000|2021-10-05 04:51:20|465.28|461.18|465.41|461.31|465.41|461.31|465.28|461.18|20
1633409490000|2021-10-05 04:51:30|465.45|461.35|465.51|461.41|465.61|461.51|465.42|461.32|22
1633409500000|2021-10-05 04:51:40|465.53|461.43|465.1|461|465.61|461.51|465.1|461|25
1633409510000|2021-10-05 04:51:50|465.12|461.02|465.36|461.26|465.36|461.26|465.1|461|19
1633409520000|2021-10-05 04:52:00|465.32|461.22|465.18|461.08|465.35|461.25|465.18|461.08|16
1633409530000|2021-10-05 04:52:10|465.2|461.1|465.22|461.12|465.22|461.12|465.14|461.04|20
1633409540000|2021-10-05 04:52:20|465.16|461.06|465.21|461.11|465.22|461.12|465.1|461|16
1633409550000|2021-10-05 04:52:30|465.26|461.16|465.13|461.03|465.42|461.32|465.1|461|28
1633409560000|2021-10-05 04:52:40|465.12|461.02|465.07|460.97|465.12|461.02|465|460.9|19
1633409570000|2021-10-05 04:52:50|465.11|461.01|465.25|461.15|465.25|461.15|465.1|461|19
1633409580000|2021-10-05 04:53:00|465.22|461.12|465.28|461.18|465.32|461.22|465.22|461.12|14
1633409590000|2021-10-05 04:53:10|465.29|461.19|465.2|461.1|465.35|461.25|465.2|461.1|14
1633409600000|2021-10-05 04:53:20|465.21|461.11|465|460.9|465.21|461.11|464.95|460.85|21
1633409610000|2021-10-05 04:53:30|465.05|460.95|465.1|461|465.15|461.05|465|460.9|8
1633409620000|2021-10-05 04:53:40|465.15|461.05|465.21|461.11|465.39|461.29|465.15|461.05|20
1633409630000|2021-10-05 04:53:50|465.25|461.15|465.14|461.04|465.25|461.15|465.1|461|16
1633409640000|2021-10-05 04:54:00|465.15|461.05|465.03|460.93|465.15|461.05|465|460.9|12
1633409650000|2021-10-05 04:54:10|465|460.9|465.05|460.95|465.05|460.95|465|460.9|10
1633409660000|2021-10-05 04:54:20|465.03|460.93|464.7|460.6|465.03|460.93|464.7|460.6|7
1633409670000|2021-10-05 04:54:30|464.65|460.55|464.66|460.56|464.69|460.59|464.65|460.55|5
1633409680000|2021-10-05 04:54:40|464.64|460.54|464.63|460.53|464.71|460.61|464.63|460.53|10
1633409690000|2021-10-05 04:54:50|464.6|460.5|464.23|460.13|464.6|460.5|464.23|460.13|23
1633409700000|2021-10-05 04:55:00|464.28|460.18|464.46|460.36|464.46|460.36|464.24|460.14|17
1633409710000|2021-10-05 04:55:10|464.49|460.39|464.23|460.13|464.7|460.6|464.23|460.13|20
1633409720000|2021-10-05 04:55:20|464.26|460.16|464.55|460.45|464.55|460.45|464.25|460.15|19
1633409730000|2021-10-05 04:55:30|464.53|460.43|464.45|460.35|464.54|460.44|464.45|460.35|18
1633409740000|2021-10-05 04:55:40|464.52|460.42|464.39|460.29|464.55|460.45|464.39|460.29|13
1633409750000|2021-10-05 04:55:50|464.36|460.26|464.34|460.24|464.4|460.3|464.34|460.24|11
1633409760000|2021-10-05 04:56:00|464.38|460.28|464.36|460.26|464.38|460.28|464.34|460.24|6
1633409770000|2021-10-05 04:56:10|464.34|460.24|464.4|460.3|464.44|460.34|464.34|460.24|14
1633409780000|2021-10-05 04:56:20|464.39|460.29|464.5|460.4|464.52|460.42|464.39|460.29|4
1633409790000|2021-10-05 04:56:30|464.51|460.41|464.52|460.42|464.58|460.48|464.49|460.39|5
1633409800000|2021-10-05 04:56:40|464.65|460.55|464.43|460.33|464.65|460.55|464.43|460.33|11
1633409810000|2021-10-05 04:56:50|464.44|460.34|464.44|460.34|464.44|460.34|464.43|460.33|3
1633409820000|2021-10-05 04:57:00|464.58|460.48|464.51|460.41|464.58|460.48|464.45|460.35|12
1633409830000|2021-10-05 04:57:10|464.6|460.5|464.58|460.48|464.6|460.5|464.54|460.44|6
1633409840000|2021-10-05 04:57:20|464.57|460.47|464.62|460.52|464.62|460.52|464.57|460.47|10
1633409850000|2021-10-05 04:57:30|464.6|460.5|464.4|460.3|464.6|460.5|464.4|460.3|13
1633409860000|2021-10-05 04:57:40|464.45|460.35|464.43|460.33|464.46|460.36|464.4|460.3|14
1633409870000|2021-10-05 04:57:50|464.42|460.32|464.43|460.33|464.46|460.36|464.42|460.32|4
1633409880000|2021-10-05 04:58:00|464.47|460.37|464.6|460.5|464.6|460.5|464.47|460.37|8
1633409890000|2021-10-05 04:58:10|464.62|460.52|464.6|460.5|464.62|460.52|464.6|460.5|6
1633409900000|2021-10-05 04:58:20|464.61|460.51|464.62|460.52|464.63|460.53|464.6|460.5|6
1633409910000|2021-10-05 04:58:30|464.63|460.53|464.61|460.51|464.63|460.53|464.6|460.5|6
1633409920000|2021-10-05 04:58:40|464.6|460.5|464.62|460.52|464.69|460.59|464.6|460.5|8
1633409930000|2021-10-05 04:58:50|464.57|460.47|464.55|460.45|464.58|460.48|464.53|460.43|7
1633409940000|2021-10-05 04:59:00|464.54|460.44|464.32|460.22|464.54|460.44|464.29|460.19|14
1633409950000|2021-10-05 04:59:10|464.3|460.2|464.55|460.45|464.55|460.45|464.24|460.14|24
1633409960000|2021-10-05 04:59:20|464.53|460.43|464.45|460.35|464.55|460.45|464.45|460.35|10
1633409970000|2021-10-05 04:59:30|464.44|460.34|464.61|460.51|464.61|460.51|464.39|460.29|20
1633409980000|2021-10-05 04:59:40|464.65|460.55|464.81|460.71|464.82|460.72|464.65|460.55|7
1633409990000|2021-10-05 04:59:50|464.82|460.72|464.8|460.7|464.82|460.72|464.8|460.7|3
1633410000000|2021-10-05 05:00:00|464.76|460.66|464.45|460.35|464.76|460.66|464.43|460.33|16
1633410010000|2021-10-05 05:00:10|464.44|460.34|464.27|460.17|464.49|460.39|464.27|460.17|10
1633410020000|2021-10-05 05:00:20|464.25|460.15|464.51|460.41|464.51|460.41|464.22|460.12|16
1633410030000|2021-10-05 05:00:30|464.5|460.4|464.62|460.52|464.63|460.53|464.47|460.37|15
1633410040000|2021-10-05 05:00:40|464.64|460.54|464.8|460.7|464.8|460.7|464.64|460.54|15
1633410050000|2021-10-05 05:00:50|464.85|460.75|465.1|461|465.1|461|464.85|460.75|11
1633410060000|2021-10-05 05:01:00|465.12|461.02|465.11|461.01|465.25|461.15|465.1|461|13
1633410070000|2021-10-05 05:01:10|465.1|461|465.07|460.97|465.13|461.03|464.99|460.89|12
1633410080000|2021-10-05 05:01:20|465.09|460.99|464.99|460.89|465.09|460.99|464.99|460.89|10
1633410090000|2021-10-05 05:01:30|465.03|460.93|465.2|461.1|465.22|461.12|464.99|460.89|12
1633410100000|2021-10-05 05:01:40|465.3|461.2|465.19|461.09|465.35|461.25|465.19|461.09|15
1633410110000|2021-10-05 05:01:50|465.2|461.1|465.04|460.94|465.25|461.15|464.96|460.86|19
1633410120000|2021-10-05 05:02:00|465.01|460.91|465.13|461.03|465.2|461.1|465.01|460.91|4
1633410130000|2021-10-05 05:02:10|465.18|461.08|465.2|461.1|465.31|461.21|465.18|461.08|9
1633410140000|2021-10-05 05:02:20|465.22|461.12|465.05|460.95|465.25|461.15|465.05|460.95|9
1633410150000|2021-10-05 05:02:30|465.08|460.98|465.17|461.07|465.23|461.13|465.05|460.95|10
1633410160000|2021-10-05 05:02:40|465.2|461.1|465.1|461|465.2|461.1|465.05|460.95|12
1633410170000|2021-10-05 05:02:50|465.15|461.05|465.25|461.15|465.25|461.15|465.1|461|10
1633410180000|2021-10-05 05:03:00|465.2|461.1|465.25|461.15|465.26|461.16|465.2|461.1|4
1633410190000|2021-10-05 05:03:10|465.29|461.19|465.4|461.3|465.45|461.35|465.29|461.19|14
1633410200000|2021-10-05 05:03:20|465.45|461.35|465.5|461.4|465.5|461.4|465.45|461.35|6
1633410210000|2021-10-05 05:03:30|465.49|461.39|465.6|461.5|465.62|461.52|465.49|461.39|5
1633410220000|2021-10-05 05:03:40|465.64|461.54|465.7|461.6|465.75|461.65|465.52|461.42|8
1633410230000|2021-10-05 05:03:50|465.8|461.7|465.9|461.8|465.99|461.89|465.8|461.7|11
1633410240000|2021-10-05 05:04:00|465.98|461.88|466|461.9|466.02|461.92|465.95|461.85|10
1633410250000|2021-10-05 05:04:10|465.9|461.8|465.74|461.64|465.91|461.81|465.74|461.64|8
1633410260000|2021-10-05 05:04:20|465.76|461.66|465.74|461.64|465.78|461.68|465.72|461.62|9
1633410270000|2021-10-05 05:04:30|465.71|461.61|465.74|461.64|465.74|461.64|465.71|461.61|5
1633410280000|2021-10-05 05:04:40|465.88|461.78|465.9|461.8|465.94|461.84|465.87|461.77|12
1633410290000|2021-10-05 05:04:50|466|461.9|465.98|461.88|466.05|461.95|465.98|461.88|4
1633410300000|2021-10-05 05:05:00|465.95|461.85|465.92|461.82|465.95|461.85|465.91|461.81|5
1633410310000|2021-10-05 05:05:10|465.89|461.79|465.81|461.71|465.89|461.79|465.75|461.65|5
1633410320000|2021-10-05 05:05:20|465.7|461.6|465.55|461.45|465.7|461.6|465.5|461.4|8
1633410330000|2021-10-05 05:05:30|465.56|461.46|465.47|461.37|465.58|461.48|465.46|461.36|6
1633410340000|2021-10-05 05:05:40|465.46|461.36|465.48|461.38|465.5|461.4|465.46|461.36|11
1633410350000|2021-10-05 05:05:50|465.49|461.39|465.49|461.39|465.5|461.4|465.48|461.38|6
1633410360000|2021-10-05 05:06:00|465.44|461.34|465.25|461.15|465.44|461.34|465.25|461.15|10
1633410370000|2021-10-05 05:06:10|465.29|461.19|465.03|460.93|465.29|461.19|465.02|460.92|22
1633410380000|2021-10-05 05:06:20|465.05|460.95|465.03|460.93|465.05|460.95|465.03|460.93|8
1633410390000|2021-10-05 05:06:30|465.05|460.95|465.04|460.94|465.07|460.97|465.02|460.92|12
1633410400000|2021-10-05 05:06:40|465.06|460.96|465.07|460.97|465.08|460.98|465.06|460.96|5
1633410410000|2021-10-05 05:06:50|465.06|460.96|465.31|461.21|465.31|461.21|465.06|460.96|13
1633410420000|2021-10-05 05:07:00|465.34|461.24|465.34|461.24|465.34|461.24|465.34|461.24|1
1633410430000|2021-10-05 05:07:10|465.33|461.23|465.33|461.23|465.36|461.26|465.33|461.23|9
1633410440000|2021-10-05 05:07:20|465.32|461.22|465.17|461.07|465.33|461.23|465.17|461.07|12
1633410450000|2021-10-05 05:07:30|465.16|461.06|464.89|460.79|465.16|461.06|464.89|460.79|21
1633410460000|2021-10-05 05:07:40|464.9|460.8|464.79|460.69|464.9|460.8|464.79|460.69|9
1633410470000|2021-10-05 05:07:50|464.8|460.7|464.4|460.3|464.8|460.7|464.4|460.3|16
1633410480000|2021-10-05 05:08:00|464.51|460.41|464.5|460.4|464.51|460.41|464.5|460.4|2
1633410490000|2021-10-05 05:08:10|464.55|460.45|464.66|460.56|464.66|460.56|464.5|460.4|12
1633410500000|2021-10-05 05:08:20|464.64|460.54|464.74|460.64|464.77|460.67|464.64|460.54|10
1633410510000|2021-10-05 05:08:30|464.7|460.6|464.76|460.66|464.81|460.71|464.68|460.58|15
1633410520000|2021-10-05 05:08:40|464.79|460.69|465.27|461.17|465.27|461.17|464.79|460.69|14
1633410530000|2021-10-05 05:08:50|465.28|461.18|465.4|461.3|465.4|461.3|465.28|461.18|6
1633410540000|2021-10-05 05:09:00|465.39|461.29|465.68|461.58|465.7|461.6|465.39|461.29|12
1633410550000|2021-10-05 05:09:10|465.7|461.6|465.6|461.5|465.7|461.6|465.6|461.5|6
1633410560000|2021-10-05 05:09:20|465.62|461.52|465.7|461.6|465.71|461.61|465.6|461.5|8
1633410570000|2021-10-05 05:09:30|465.71|461.61|465.79|461.69|465.8|461.7|465.71|461.61|16
1633410580000|2021-10-05 05:09:40|465.8|461.7|465.8|461.7|465.8|461.7|465.79|461.69|7
1633410590000|2021-10-05 05:09:50|465.85|461.75|465.98|461.88|466|461.9|465.85|461.75|9
1633410600000|2021-10-05 05:10:00|466.05|461.95|466.39|462.29|466.39|462.29|466.05|461.95|13
1633410610000|2021-10-05 05:10:10|466.41|462.31|466.26|462.16|466.5|462.4|466.26|462.16|18
1633410620000|2021-10-05 05:10:20|466.28|462.18|466.38|462.28|466.38|462.28|466.26|462.16|10
1633410630000|2021-10-05 05:10:30|466.37|462.27|466.37|462.27|466.37|462.27|466.34|462.24|7
1633410640000|2021-10-05 05:10:40|466.36|462.26|466.4|462.3|466.41|462.31|466.36|462.26|6
1633410650000|2021-10-05 05:10:50|466.38|462.28|466.2|462.1|466.4|462.3|466.2|462.1|7
1633410660000|2021-10-05 05:11:00|466.16|462.06|466.2|462.1|466.2|462.1|466.16|462.06|2
1633410670000|2021-10-05 05:11:10|466.19|462.09|466.29|462.19|466.29|462.19|466.13|462.03|12
1633410680000|2021-10-05 05:11:20|466.28|462.18|466.5|462.4|466.52|462.42|466.28|462.18|13
1633410690000|2021-10-05 05:11:30|466.48|462.38|466.5|462.4|466.53|462.43|466.48|462.38|5
1633410700000|2021-10-05 05:11:40|466.58|462.48|466.52|462.42|466.58|462.48|466.52|462.42|3
1633410710000|2021-10-05 05:11:50|466.53|462.43|466.31|462.21|466.53|462.43|466.29|462.19|11
1633410720000|2021-10-05 05:12:00|466.3|462.2|466.28|462.18|466.31|462.21|466.28|462.18|7
1633410730000|2021-10-05 05:12:10|466.3|462.2|466.1|462|466.3|462.2|466.1|462|8
1633410740000|2021-10-05 05:12:20|466.05|461.95|466.01|461.91|466.05|461.95|465.95|461.85|4
1633410750000|2021-10-05 05:12:30|466.02|461.92|466.2|462.1|466.24|462.14|466.02|461.92|13
1633410760000|2021-10-05 05:12:40|466.22|462.12|466.15|462.05|466.25|462.15|466.15|462.05|10
1633410770000|2021-10-05 05:12:50|466.16|462.06|466.31|462.21|466.31|462.21|466.16|462.06|12
1633410780000|2021-10-05 05:13:00|466.32|462.22|466.33|462.23|466.35|462.25|466.32|462.22|7
1633410790000|2021-10-05 05:13:10|466.34|462.24|466.1|462|466.34|462.24|466.1|462|9
1633410800000|2021-10-05 05:13:20|466.14|462.04|466.32|462.22|466.32|462.22|466.1|462|10
1633410810000|2021-10-05 05:13:30|466.33|462.23|466.2|462.1|466.39|462.29|466.2|462.1|11
1633410820000|2021-10-05 05:13:40|466.23|462.13|466.3|462.2|466.31|462.21|466.23|462.13|9
1633410830000|2021-10-05 05:13:50|466.28|462.18|466.31|462.21|466.34|462.24|466.28|462.18|18
1633410840000|2021-10-05 05:14:00|466.3|462.2|466.25|462.15|466.34|462.24|466.25|462.15|10
1633410850000|2021-10-05 05:14:10|466.2|462.1|466.13|462.03|466.2|462.1|466.13|462.03|7
1633410870000|2021-10-05 05:14:30|466.04|461.94|466.09|461.99|466.09|461.99|465.9|461.8|19
1633410880000|2021-10-05 05:14:40|466.04|461.94|466.08|461.98|466.09|461.99|466.02|461.92|16
1633410890000|2021-10-05 05:14:50|466.06|461.96|466.06|461.96|466.07|461.97|466.04|461.94|10
1633410900000|2021-10-05 05:15:00|466.05|461.95|466.43|462.33|466.45|462.35|466.05|461.95|21
1633410910000|2021-10-05 05:15:10|466.42|462.32|466.54|462.44|466.57|462.47|466.42|462.32|10
1633410920000|2021-10-05 05:15:20|466.55|462.45|466.6|462.5|466.62|462.52|466.55|462.45|5
1633410930000|2021-10-05 05:15:30|466.62|462.52|466.55|462.45|466.65|462.55|466.55|462.45|11
1633410940000|2021-10-05 05:15:40|466.58|462.48|466.41|462.31|466.59|462.49|466.41|462.31|11
1633410950000|2021-10-05 05:15:50|466.4|462.3|466.24|462.14|466.4|462.3|466.24|462.14|8
1633410960000|2021-10-05 05:16:00|466.26|462.16|465.99|461.89|466.26|462.16|465.99|461.89|16
1633410970000|2021-10-05 05:16:10|466.03|461.93|466.24|462.14|466.28|462.18|465.91|461.81|21
1633410980000|2021-10-05 05:16:20|466.27|462.17|466.3|462.2|466.31|462.21|466.27|462.17|11
1633410990000|2021-10-05 05:16:30|466.31|462.21|466.53|462.43|466.57|462.47|466.31|462.21|19
1633411000000|2021-10-05 05:16:40|466.54|462.44|466.59|462.49|466.63|462.53|466.54|462.44|19
1633411010000|2021-10-05 05:16:50|466.58|462.48|466.63|462.53|466.66|462.56|466.58|462.48|10
1633411020000|2021-10-05 05:17:00|466.68|462.58|466.94|462.84|466.94|462.84|466.63|462.53|16
1633411030000|2021-10-05 05:17:10|466.95|462.85|467|462.9|467|462.9|466.9|462.8|12
1633411040000|2021-10-05 05:17:20|466.97|462.87|466.85|462.75|466.97|462.87|466.73|462.63|22
1633411050000|2021-10-05 05:17:30|466.86|462.76|466.87|462.77|466.89|462.79|466.85|462.75|10
1633411060000|2021-10-05 05:17:40|466.89|462.79|466.87|462.77|466.9|462.8|466.85|462.75|7
1633411070000|2021-10-05 05:17:50|466.88|462.78|466.6|462.5|466.88|462.78|466.6|462.5|15
1633411080000|2021-10-05 05:18:00|466.59|462.49|466.51|462.41|466.6|462.5|466.39|462.29|16
1633411090000|2021-10-05 05:18:10|466.49|462.39|466.49|462.39|466.5|462.4|466.46|462.36|9
1633411100000|2021-10-05 05:18:20|466.5|462.4|466.5|462.4|466.5|462.4|466.49|462.39|5
1633411110000|2021-10-05 05:18:30|466.54|462.44|466.63|462.53|466.65|462.55|466.54|462.44|9
1633411120000|2021-10-05 05:18:40|466.6|462.5|466.65|462.55|466.65|462.55|466.56|462.46|5
1633411130000|2021-10-05 05:18:50|466.62|462.52|466.63|462.53|466.7|462.6|466.62|462.52|7
1633411140000|2021-10-05 05:19:00|466.6|462.5|466.65|462.55|466.7|462.6|466.6|462.5|8
1633411150000|2021-10-05 05:19:10|466.66|462.56|466.74|462.64|466.8|462.7|466.66|462.56|12
1633411160000|2021-10-05 05:19:20|466.77|462.67|466.8|462.7|466.8|462.7|466.75|462.65|5
1633411170000|2021-10-05 05:19:30|466.81|462.71|466.82|462.72|466.85|462.75|466.8|462.7|6
1633411180000|2021-10-05 05:19:40|466.83|462.73|466.83|462.73|466.83|462.73|466.79|462.69|7
1633411190000|2021-10-05 05:19:50|466.84|462.74|467.01|462.91|467.03|462.93|466.82|462.72|13
1633411200000|2021-10-05 05:20:00|467.02|462.92|467.12|463.02|467.17|463.07|467.02|462.92|11
1633411210000|2021-10-05 05:20:10|467.17|463.07|467.13|463.03|467.22|463.12|467.13|463.03|16
1633411220000|2021-10-05 05:20:20|467.15|463.05|466.75|462.65|467.15|463.05|466.75|462.65|14
1633411230000|2021-10-05 05:20:30|466.74|462.64|466.84|462.74|466.85|462.75|466.71|462.61|13
1633411240000|2021-10-05 05:20:40|466.83|462.73|466.78|462.68|466.85|462.75|466.78|462.68|10
1633411250000|2021-10-05 05:20:50|466.77|462.67|466.8|462.7|466.8|462.7|466.75|462.65|5
1633411260000|2021-10-05 05:21:00|466.79|462.69|466.81|462.71|466.85|462.75|466.74|462.64|12
1633411270000|2021-10-05 05:21:10|466.8|462.7|466.78|462.68|466.81|462.71|466.78|462.68|9
1633411280000|2021-10-05 05:21:20|466.79|462.69|466.84|462.74|466.84|462.74|466.77|462.67|9
1633411290000|2021-10-05 05:21:30|466.83|462.73|467.01|462.91|467.04|462.94|466.83|462.73|14
1633411300000|2021-10-05 05:21:40|467|462.9|467.09|462.99|467.11|463.01|467|462.9|11
1633411310000|2021-10-05 05:21:50|467.1|463|467.1|463|467.17|463.07|467.07|462.97|18
1633411320000|2021-10-05 05:22:00|467.18|463.08|467.1|463|467.18|463.08|467.1|463|13
1633411330000|2021-10-05 05:22:10|467.15|463.05|467.2|463.1|467.2|463.1|467.15|463.05|10
1633411340000|2021-10-05 05:22:20|467.25|463.15|467.25|463.15|467.25|463.15|467.25|463.15|1
1633411350000|2021-10-05 05:22:30|467.2|463.1|467.2|463.1|467.2|463.1|467.19|463.09|3
1633411360000|2021-10-05 05:22:40|467.22|463.12|467.2|463.1|467.23|463.13|467.2|463.1|3
1633411370000|2021-10-05 05:22:50|467.15|463.05|467.2|463.1|467.2|463.1|466.9|462.8|7
1633411380000|2021-10-05 05:23:00|467.25|463.15|467.32|463.22|467.32|463.22|467.25|463.15|7
1633411390000|2021-10-05 05:23:10|467.3|463.2|467.2|463.1|467.3|463.2|467.2|463.1|6
1633411400000|2021-10-05 05:23:20|467.25|463.15|467.32|463.22|467.35|463.25|467.25|463.15|11
1633411410000|2021-10-05 05:23:30|467.35|463.25|467.33|463.23|467.35|463.25|467.32|463.22|5
1633411420000|2021-10-05 05:23:40|467.3|463.2|467.2|463.1|467.3|463.2|467.2|463.1|10
1633411430000|2021-10-05 05:23:50|467.15|463.05|467.18|463.08|467.18|463.08|467.15|463.05|2
1633411440000|2021-10-05 05:24:00|467.15|463.05|467.25|463.15|467.33|463.23|467.15|463.05|7
1633411450000|2021-10-05 05:24:10|467.3|463.2|467.2|463.1|467.3|463.2|467.2|463.1|3
1633411460000|2021-10-05 05:24:20|467.28|463.18|467.25|463.15|467.28|463.18|467.25|463.15|2
1633411500000|2021-10-05 05:25:00|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1633411520000|2021-10-05 05:25:20|467.4|463.3|468.15|464.05|468.2|464.1|467.4|463.3|17
1633411530000|2021-10-05 05:25:30|468.2|464.1|468.8|464.7|468.82|464.72|468.2|464.1|17
1633411540000|2021-10-05 05:25:40|468.75|464.65|468.9|464.8|469.06|464.96|468.75|464.65|17
1633411550000|2021-10-05 05:25:50|469.08|464.98|471.57|467.47|471.71|467.61|469.08|464.98|33
1633411560000|2021-10-05 05:26:00|472.26|468.16|473.42|469.32|473.42|469.32|472|467.9|35
1633411570000|2021-10-05 05:26:10|474.17|470.07|473.81|469.71|474.86|470.76|472.85|468.75|34
1633411580000|2021-10-05 05:26:20|473.91|469.81|474.2|470.1|474.8|470.7|473.8|469.7|27
1633411590000|2021-10-05 05:26:30|474.24|470.14|473.35|469.25|474.24|470.14|473.2|469.1|28
1633411600000|2021-10-05 05:26:40|473.2|469.1|473.5|469.4|473.5|469.4|472.85|468.75|26
1633411610000|2021-10-05 05:26:50|473.55|469.45|477.11|473.01|477.11|473.01|473.55|469.45|33
1633411620000|2021-10-05 05:27:00|477.35|473.25|478.8|474.7|478.92|474.82|477|472.9|28
1633411630000|2021-10-05 05:27:10|478.75|474.65|476.8|472.7|479.33|475.23|476.8|472.7|30
1633411640000|2021-10-05 05:27:20|476.4|472.3|476.31|472.21|477.19|473.09|476.05|471.95|34
1633411650000|2021-10-05 05:27:30|476.49|472.39|476.86|472.76|476.93|472.83|476.43|472.33|31
1633411660000|2021-10-05 05:27:40|477.27|473.17|477.94|473.84|478.75|474.65|477.27|473.17|31
1633411670000|2021-10-05 05:27:50|478.03|473.93|477.35|473.25|478.03|473.93|477.35|473.25|30
1633411680000|2021-10-05 05:28:00|477.49|473.39|476.84|472.74|477.85|473.75|476.64|472.54|27
1633411690000|2021-10-05 05:28:10|476.91|472.81|477.71|473.61|477.71|473.61|476.64|472.54|26
1633411700000|2021-10-05 05:28:20|477.72|473.62|476.65|472.55|477.73|473.63|476.48|472.38|31
1633411710000|2021-10-05 05:28:30|476.59|472.49|475.73|471.63|476.59|472.49|475.73|471.63|28
1633411720000|2021-10-05 05:28:40|475.69|471.59|475.7|471.6|475.99|471.89|475.37|471.27|30
1633411730000|2021-10-05 05:28:50|475.71|471.61|476.79|472.69|476.9|472.8|475.71|471.61|32
1633411740000|2021-10-05 05:29:00|476.75|472.65|477.41|473.31|477.41|473.31|476.67|472.57|23
1633411750000|2021-10-05 05:29:10|477.5|473.4|477.49|473.39|477.68|473.58|477.15|473.05|28
1633411760000|2021-10-05 05:29:20|477.57|473.47|476.79|472.69|477.83|473.73|476.65|472.55|30
1633411770000|2021-10-05 05:29:30|476.78|472.68|476.88|472.78|476.88|472.78|476.62|472.52|18
1633411780000|2021-10-05 05:29:40|476.89|472.79|477.21|473.11|477.25|473.15|476.8|472.7|27
1633411790000|2021-10-05 05:29:50|477.22|473.12|476.74|472.64|477.22|473.12|476.74|472.64|13
1633411800000|2021-10-05 05:30:00|476.72|472.62|476.95|472.85|477|472.9|476.72|472.62|11
1633411810000|2021-10-05 05:30:10|477|472.9|476.18|472.08|477|472.9|476.18|472.08|21
1633411820000|2021-10-05 05:30:20|476.4|472.3|479.15|475.05|479.15|475.05|476.25|472.15|33
1633411830000|2021-10-05 05:30:30|479.29|475.19|478.95|474.85|479.36|475.26|478.92|474.82|35
1633411840000|2021-10-05 05:30:40|478.97|474.87|479.79|475.69|479.86|475.76|478.49|474.39|36
1633411850000|2021-10-05 05:30:50|479.72|475.62|479.24|475.14|479.96|475.86|479.24|475.14|32
1633411860000|2021-10-05 05:31:00|479.11|475.01|477.89|473.79|479.21|475.11|477.88|473.78|32
1633411870000|2021-10-05 05:31:10|477.82|473.72|476.85|472.75|477.88|473.78|476.59|472.49|37
1633411880000|2021-10-05 05:31:20|476.75|472.65|477.43|473.33|477.43|473.33|476.5|472.4|33
1633411890000|2021-10-05 05:31:30|477.36|473.26|477.08|472.98|477.36|473.26|476.68|472.58|32
1633411900000|2021-10-05 05:31:40|477.06|472.96|477.45|473.35|477.55|473.45|476.91|472.81|29
1633411910000|2021-10-05 05:31:50|477.49|473.39|476.78|472.68|477.56|473.46|476.63|472.53|25
1633411920000|2021-10-05 05:32:00|476.8|472.7|476.69|472.59|476.8|472.7|476.27|472.17|31
1633411930000|2021-10-05 05:32:10|476.62|472.52|476.37|472.27|476.68|472.58|476.15|472.05|27
1633411940000|2021-10-05 05:32:20|476.35|472.25|475.81|471.71|476.5|472.4|475.81|471.71|27
1633411950000|2021-10-05 05:32:30|475.79|471.69|475.61|471.51|475.79|471.69|475.57|471.47|30
1633411960000|2021-10-05 05:32:40|475.58|471.48|475.66|471.56|475.93|471.83|475.55|471.45|25
1633411970000|2021-10-05 05:32:50|475.65|471.55|475.45|471.35|475.65|471.55|475.36|471.26|18
1633411980000|2021-10-05 05:33:00|475.44|471.34|475.02|470.92|475.44|471.34|475.02|470.92|28
1633411990000|2021-10-05 05:33:10|474.97|470.87|474.87|470.77|475.03|470.93|474.83|470.73|24
1633412000000|2021-10-05 05:33:20|474.94|470.84|474.59|470.49|474.98|470.88|474.46|470.36|32
1633412010000|2021-10-05 05:33:30|474.61|470.51|474.45|470.35|474.64|470.54|474.43|470.33|23
1633412020000|2021-10-05 05:33:40|474.48|470.38|473.66|469.56|474.48|470.38|473.62|469.52|29
1633412030000|2021-10-05 05:33:50|473.75|469.65|473.3|469.2|473.75|469.65|473.3|469.2|27
1633412040000|2021-10-05 05:34:00|472.95|468.85|473.38|469.28|473.38|469.28|472.88|468.78|32
1633412050000|2021-10-05 05:34:10|473.32|469.22|473.18|469.08|473.55|469.45|473.15|469.05|29
1633412060000|2021-10-05 05:34:20|473.14|469.04|472.25|468.15|473.14|469.04|472.23|468.13|21
1633412070000|2021-10-05 05:34:30|472.21|468.11|472.54|468.44|472.55|468.45|472.04|467.94|30
1633412080000|2021-10-05 05:34:40|472.67|468.57|472.93|468.83|473.01|468.91|472.67|468.57|27
1633412090000|2021-10-05 05:34:50|473.04|468.94|473.87|469.77|473.87|469.77|473.04|468.94|22
1633412100000|2021-10-05 05:35:00|473.8|469.7|474|469.9|474.04|469.94|473.8|469.7|20
1633412110000|2021-10-05 05:35:10|473.8|469.7|473.46|469.36|474|469.9|473.35|469.25|32
1633412120000|2021-10-05 05:35:20|473.47|469.37|473.72|469.62|473.77|469.67|473.47|469.37|30
1633412130000|2021-10-05 05:35:30|473.74|469.64|473.64|469.54|473.79|469.69|473.55|469.45|24
1633412140000|2021-10-05 05:35:40|473.7|469.6|473.15|469.05|473.7|469.6|473.13|469.03|23
1633412150000|2021-10-05 05:35:50|473.05|468.95|472.92|468.82|473.05|468.95|472.8|468.7|24
1633412160000|2021-10-05 05:36:00|472.91|468.81|472.8|468.7|473|468.9|472.69|468.59|17
1633412170000|2021-10-05 05:36:10|472.81|468.71|473.01|468.91|473.01|468.91|472.8|468.7|18
1633412180000|2021-10-05 05:36:20|473|468.9|472.72|468.62|473.05|468.95|472.72|468.62|11
1633412190000|2021-10-05 05:36:30|472.71|468.61|472.34|468.24|472.71|468.61|472.3|468.2|16
1633412200000|2021-10-05 05:36:40|472.31|468.21|471.15|467.05|472.31|468.21|471.12|467.02|33
1633412210000|2021-10-05 05:36:50|471.35|467.25|471.89|467.79|471.9|467.8|471.28|467.18|28
1633412220000|2021-10-05 05:37:00|471.86|467.76|471.68|467.58|471.86|467.76|471.56|467.46|23
1633412230000|2021-10-05 05:37:10|471.69|467.59|471.65|467.55|472.01|467.91|471.53|467.43|32
1633412240000|2021-10-05 05:37:20|471.66|467.56|471.75|467.65|471.98|467.88|471.61|467.51|24
1633412250000|2021-10-05 05:37:30|471.76|467.66|471.7|467.6|471.76|467.66|471.5|467.4|24
1633412260000|2021-10-05 05:37:40|471.72|467.62|471.66|467.56|471.76|467.66|471.6|467.5|21
1633412270000|2021-10-05 05:37:50|471.65|467.55|471.94|467.84|471.96|467.86|471.6|467.5|25
1633412280000|2021-10-05 05:38:00|471.93|467.83|472.32|468.22|472.35|468.25|471.93|467.83|27
1633412290000|2021-10-05 05:38:10|472.4|468.3|472.43|468.33|472.43|468.33|472.38|468.28|7
1633412300000|2021-10-05 05:38:20|472.41|468.31|472.25|468.15|472.45|468.35|472.25|468.15|16
1633412310000|2021-10-05 05:38:30|472.2|468.1|471.9|467.8|472.34|468.24|471.9|467.8|17
1633412320000|2021-10-05 05:38:40|471.75|467.65|471.81|467.71|471.83|467.73|471.6|467.5|20
1633412330000|2021-10-05 05:38:50|471.87|467.77|472.15|468.05|472.2|468.1|471.87|467.77|32
1633412340000|2021-10-05 05:39:00|472.16|468.06|472.23|468.13|472.26|468.16|472.16|468.06|20
1633412350000|2021-10-05 05:39:10|472.26|468.16|472.32|468.22|472.34|468.24|472.23|468.13|16
1633412360000|2021-10-05 05:39:20|472.34|468.24|471.86|467.76|472.35|468.25|471.8|467.7|30
1633412370000|2021-10-05 05:39:30|471.83|467.73|471.58|467.48|471.91|467.81|471.55|467.45|17
1633412380000|2021-10-05 05:39:40|471.7|467.6|471.81|467.71|471.81|467.71|471.63|467.53|22
1633412390000|2021-10-05 05:39:50|471.88|467.78|471.93|467.83|472|467.9|471.8|467.7|18
1633412400000|2021-10-05 05:40:00|471.94|467.84|472.07|467.97|472.14|468.04|471.9|467.8|19
1633412410000|2021-10-05 05:40:10|472.08|467.98|472.25|468.15|472.32|468.22|472.07|467.97|16
1633412420000|2021-10-05 05:40:20|472.27|468.17|471.87|467.77|472.34|468.24|471.87|467.77|24
1633412430000|2021-10-05 05:40:30|471.88|467.78|472.1|468|472.12|468.02|471.8|467.7|20
1633412440000|2021-10-05 05:40:40|472.11|468.01|472.11|468.01|472.11|468.01|472.1|468|3
1633412450000|2021-10-05 05:40:50|472.09|467.99|471.75|467.65|472.09|467.99|471.74|467.64|17
1633412460000|2021-10-05 05:41:00|471.56|467.46|471.14|467.04|471.56|467.46|471.14|467.04|16
1633412470000|2021-10-05 05:41:10|471.15|467.05|471.4|467.3|471.4|467.3|471.04|466.94|22
1633412480000|2021-10-05 05:41:20|471.41|467.31|471.44|467.34|471.49|467.39|471.39|467.29|15
1633412490000|2021-10-05 05:41:30|471.47|467.37|471.88|467.78|471.93|467.83|471.4|467.3|22
1633412500000|2021-10-05 05:41:40|471.89|467.79|471.97|467.87|471.99|467.89|471.84|467.74|17
1633412510000|2021-10-05 05:41:50|471.93|467.83|472.01|467.91|472.33|468.23|471.93|467.83|27
1633412520000|2021-10-05 05:42:00|471.83|467.73|471.58|467.48|471.83|467.73|471.54|467.44|29
1633412530000|2021-10-05 05:42:10|471.6|467.5|471.58|467.48|471.83|467.73|471.58|467.48|17
1633412540000|2021-10-05 05:42:20|471.57|467.47|471.28|467.18|471.6|467.5|471.25|467.15|20
1633412550000|2021-10-05 05:42:30|471.25|467.15|471.03|466.93|471.25|467.15|471.03|466.93|16
1633412560000|2021-10-05 05:42:40|471.05|466.95|471.16|467.06|471.21|467.11|471.05|466.95|21
1633412570000|2021-10-05 05:42:50|471.18|467.08|471.23|467.13|471.27|467.17|471.09|466.99|16
1633412580000|2021-10-05 05:43:00|471.27|467.17|471.2|467.1|471.35|467.25|471.2|467.1|10
1633412590000|2021-10-05 05:43:10|471.3|467.2|471.5|467.4|471.5|467.4|471.3|467.2|9
1633412600000|2021-10-05 05:43:20|471.49|467.39|471.81|467.71|471.9|467.8|471.46|467.36|25
1633412610000|2021-10-05 05:43:30|471.77|467.67|471.72|467.62|471.79|467.69|471.72|467.62|12
1633412620000|2021-10-05 05:43:40|471.73|467.63|471.74|467.64|471.79|467.69|471.67|467.57|13
1633412630000|2021-10-05 05:43:50|471.72|467.62|471.78|467.68|471.78|467.68|471.7|467.6|13
1633412640000|2021-10-05 05:44:00|471.75|467.65|472.08|467.98|472.1|468|471.74|467.64|26
1633412650000|2021-10-05 05:44:10|472.15|468.05|472.2|468.1|472.4|468.3|472.15|468.05|14
1633412660000|2021-10-05 05:44:20|472.31|468.21|472.35|468.25|472.35|468.25|472.27|468.17|14
1633412670000|2021-10-05 05:44:30|472.42|468.32|472.51|468.41|472.51|468.41|472.41|468.31|16
1633412680000|2021-10-05 05:44:40|472.53|468.43|472.57|468.47|472.57|468.47|472.48|468.38|12
1633412690000|2021-10-05 05:44:50|472.56|468.46|472.25|468.15|472.56|468.46|472.25|468.15|12
1633412700000|2021-10-05 05:45:00|472.2|468.1|472.2|468.1|472.28|468.18|472.19|468.09|6
1633412710000|2021-10-05 05:45:10|472.19|468.09|472.04|467.94|472.2|468.1|472.01|467.91|13
1633412720000|2021-10-05 05:45:20|472.02|467.92|471.98|467.88|472.06|467.96|471.88|467.78|17
1633412730000|2021-10-05 05:45:30|471.94|467.84|472.52|468.42|472.6|468.5|471.94|467.84|21
1633412740000|2021-10-05 05:45:40|472.53|468.43|472.27|468.17|472.75|468.65|472.27|468.17|11
1633412750000|2021-10-05 05:45:50|472.07|467.97|471.51|467.41|472.07|467.97|471.4|467.3|19
1633412760000|2021-10-05 05:46:00|471.53|467.43|471.42|467.32|471.53|467.43|471.4|467.3|10
1633412770000|2021-10-05 05:46:10|471.43|467.33|472.48|468.38|472.48|468.38|471.17|467.07|24
1633412780000|2021-10-05 05:46:20|472.6|468.5|473.08|468.98|473.39|469.29|472.6|468.5|31
1633412790000|2021-10-05 05:46:30|473|468.9|473.13|469.03|473.2|469.1|472.98|468.88|21
1633412800000|2021-10-05 05:46:40|473.15|469.05|472.75|468.65|473.15|469.05|472.74|468.64|19
1633412810000|2021-10-05 05:46:50|472.74|468.64|472.39|468.29|472.74|468.64|472.38|468.28|16
1633412820000|2021-10-05 05:47:00|472.41|468.31|472.41|468.31|472.59|468.49|472.41|468.31|21
1633412830000|2021-10-05 05:47:10|472.37|468.27|472.36|468.26|472.4|468.3|472.31|468.21|12
1633412840000|2021-10-05 05:47:20|472.35|468.25|472.31|468.21|472.35|468.25|472.3|468.2|8
1633412850000|2021-10-05 05:47:30|472.35|468.25|472|467.9|472.43|468.33|472|467.9|14
1633412860000|2021-10-05 05:47:40|471.97|467.87|471.36|467.26|471.97|467.87|471.35|467.25|26
1633412870000|2021-10-05 05:47:50|471.41|467.31|471.5|467.4|471.5|467.4|471.35|467.25|14
1633412880000|2021-10-05 05:48:00|471.51|467.41|472.19|468.09|472.32|468.22|471.51|467.41|23
1633412890000|2021-10-05 05:48:10|472.18|468.08|473.25|469.15|473.25|469.15|472.1|468|21
1633412900000|2021-10-05 05:48:20|473.22|469.12|472.84|468.74|473.22|469.12|472.77|468.67|11
1633412910000|2021-10-05 05:48:30|472.87|468.77|473.52|469.42|473.65|469.55|472.85|468.75|13
1633412920000|2021-10-05 05:48:40|473.53|469.43|473.78|469.68|474|469.9|473.49|469.39|28
1633412930000|2021-10-05 05:48:50|473.84|469.74|473.46|469.36|473.95|469.85|473.46|469.36|23
1633412940000|2021-10-05 05:49:00|473.45|469.35|473.69|469.59|473.69|469.59|473.3|469.2|19
1633412950000|2021-10-05 05:49:10|473.7|469.6|473.54|469.44|473.75|469.65|473.51|469.41|16
1633412960000|2021-10-05 05:49:20|473.52|469.42|473.99|469.89|474.17|470.07|473.15|469.05|28
1633412970000|2021-10-05 05:49:30|474.04|469.94|474.1|470|474.3|470.2|474.04|469.94|15
1633412980000|2021-10-05 05:49:40|474.05|469.95|474|469.9|474.09|469.99|474|469.9|4
1633412990000|2021-10-05 05:49:50|473.98|469.88|473.95|469.85|473.98|469.88|473.7|469.6|20
1633413000000|2021-10-05 05:50:00|473.98|469.88|473.7|469.6|473.98|469.88|473.7|469.6|15
1633413010000|2021-10-05 05:50:10|473.73|469.63|473.59|469.49|473.73|469.63|473.58|469.48|14
1633413020000|2021-10-05 05:50:20|473.58|469.48|473.1|469|473.6|469.5|473.09|468.99|18
1633413030000|2021-10-05 05:50:30|473.04|468.94|472.58|468.48|473.04|468.94|472.58|468.48|19
1633413040000|2021-10-05 05:50:40|472.57|468.47|472.53|468.43|472.57|468.47|472.53|468.43|9
1633413050000|2021-10-05 05:50:50|472.51|468.41|472.82|468.72|472.82|468.72|472.51|468.41|8
1633413060000|2021-10-05 05:51:00|472.85|468.75|472.54|468.44|472.85|468.75|472.5|468.4|17
1633413070000|2021-10-05 05:51:10|472.52|468.42|472.41|468.31|472.52|468.42|472.4|468.3|11
1633413080000|2021-10-05 05:51:20|472.4|468.3|472.21|468.11|472.41|468.31|472.2|468.1|16
1633413090000|2021-10-05 05:51:30|472.2|468.1|472.22|468.12|472.25|468.15|472.04|467.94|9
1633413100000|2021-10-05 05:51:40|472.2|468.1|472.19|468.09|472.22|468.12|472.05|467.95|15
1633413110000|2021-10-05 05:51:50|472.2|468.1|472.4|468.3|472.4|468.3|472.12|468.02|20
1633413120000|2021-10-05 05:52:00|472.41|468.31|473.25|469.15|473.26|469.16|472.4|468.3|22
1633413130000|2021-10-05 05:52:10|473.23|469.13|473.3|469.2|473.4|469.3|473.23|469.13|11
1633413140000|2021-10-05 05:52:20|473.29|469.19|472.93|468.83|473.29|469.19|472.92|468.82|19
1633413150000|2021-10-05 05:52:30|472.94|468.84|472.87|468.77|472.94|468.84|472.87|468.77|14
1633413160000|2021-10-05 05:52:40|472.88|468.78|473.63|469.53|473.67|469.57|472.88|468.78|24
1633413170000|2021-10-05 05:52:50|473.62|469.52|473.34|469.24|473.62|469.52|473.3|469.2|19
1633413180000|2021-10-05 05:53:00|473.3|469.2|473.32|469.22|473.35|469.25|473.26|469.16|9
1633413190000|2021-10-05 05:53:10|473.35|469.25|473.32|469.22|473.5|469.4|473.29|469.19|18
1633413200000|2021-10-05 05:53:20|473.3|469.2|472.83|468.73|473.32|469.22|472.82|468.72|12
1633413210000|2021-10-05 05:53:30|472.82|468.72|472.8|468.7|472.87|468.77|472.8|468.7|16
1633413220000|2021-10-05 05:53:40|472.83|468.73|473.09|468.99|473.1|469|472.83|468.73|21
1633413230000|2021-10-05 05:53:50|473.1|469|473.93|469.83|474.08|469.98|473.09|468.99|25
1633413240000|2021-10-05 05:54:00|473.88|469.78|473.85|469.75|473.93|469.83|473.73|469.63|20
1633413250000|2021-10-05 05:54:10|473.81|469.71|474.12|470.02|474.12|470.02|473.81|469.71|15
1633413260000|2021-10-05 05:54:20|474.14|470.04|474.42|470.32|474.52|470.42|474.1|470|27
1633413270000|2021-10-05 05:54:30|474.44|470.34|474.32|470.22|474.44|470.34|474.22|470.12|9
1633413280000|2021-10-05 05:54:40|474.29|470.19|474.35|470.25|474.35|470.25|474.28|470.18|24
1633413290000|2021-10-05 05:54:50|474.32|470.22|473.99|469.89|474.32|470.22|473.98|469.88|16
1633413300000|2021-10-05 05:55:00|474|469.9|474.24|470.14|474.25|470.15|474|469.9|9
1633413310000|2021-10-05 05:55:10|474.23|470.13|474.15|470.05|474.24|470.14|474.13|470.03|15
1633413320000|2021-10-05 05:55:20|474.13|470.03|473.74|469.64|474.13|470.03|473.73|469.63|14
1633413330000|2021-10-05 05:55:30|473.75|469.65|473.16|469.06|473.78|469.68|473.15|469.05|19
1633413340000|2021-10-05 05:55:40|473.15|469.05|473.33|469.23|473.33|469.23|473.13|469.03|14
1633413350000|2021-10-05 05:55:50|473.34|469.24|473.32|469.22|473.34|469.24|473.32|469.22|6
1633413360000|2021-10-05 05:56:00|473.26|469.16|473.05|468.95|473.26|469.16|473|468.9|12
1633413370000|2021-10-05 05:56:10|473.04|468.94|472.8|468.7|473.04|468.94|472.8|468.7|18
1633413380000|2021-10-05 05:56:20|472.79|468.69|472.48|468.38|472.79|468.69|472.48|468.38|18
1633413390000|2021-10-05 05:56:30|472.43|468.33|472.31|468.21|472.43|468.33|472.28|468.18|12
1633413400000|2021-10-05 05:56:40|472.33|468.23|472.93|468.83|472.93|468.83|472.31|468.21|24
1633413410000|2021-10-05 05:56:50|472.95|468.85|472.92|468.82|473|468.9|472.92|468.82|20
1633413420000|2021-10-05 05:57:00|472.91|468.81|472.84|468.74|472.92|468.82|472.83|468.73|12
1633413430000|2021-10-05 05:57:10|472.8|468.7|473.45|469.35|473.45|469.35|472.76|468.66|22
1633413440000|2021-10-05 05:57:20|473.46|469.36|473.54|469.44|473.59|469.49|473.46|469.36|14
1633413450000|2021-10-05 05:57:30|473.53|469.43|473.47|469.37|473.76|469.66|473.4|469.3|25
1633413460000|2021-10-05 05:57:40|473.45|469.35|473.68|469.58|473.87|469.77|473.4|469.3|19
1633413470000|2021-10-05 05:57:50|473.67|469.57|473.48|469.38|473.67|469.57|473.43|469.33|17
1633413480000|2021-10-05 05:58:00|473.46|469.36|473.49|469.39|473.49|469.39|473.46|469.36|5
1633413490000|2021-10-05 05:58:10|473.47|469.37|473.5|469.4|473.61|469.51|473.47|469.37|19
1633413500000|2021-10-05 05:58:20|473.49|469.39|473.49|469.39|473.52|469.42|473.46|469.36|17
1633413510000|2021-10-05 05:58:30|473.46|469.36|473.52|469.42|473.55|469.45|473.46|469.36|9
1633413520000|2021-10-05 05:58:40|473.51|469.41|473.5|469.4|473.51|469.41|473.49|469.39|8
1633413530000|2021-10-05 05:58:50|473.51|469.41|473.78|469.68|473.8|469.7|473.5|469.4|15
1633413540000|2021-10-05 05:59:00|473.75|469.65|474.14|470.04|474.14|470.04|473.75|469.65|19
1633413550000|2021-10-05 05:59:10|474.13|470.03|474.29|470.19|474.29|470.19|474.13|470.03|12
1633413560000|2021-10-05 05:59:20|474.3|470.2|473.68|469.58|474.3|470.2|473.68|469.58|21
1633413570000|2021-10-05 05:59:30|473.67|469.57|473.42|469.32|473.67|469.57|473.41|469.31|10
1633413580000|2021-10-05 05:59:40|473.41|469.31|473.51|469.41|473.55|469.45|473.31|469.21|16
1633413590000|2021-10-05 05:59:50|473.49|469.39|473.24|469.14|473.5|469.4|473.24|469.14|13
1633413600000|2021-10-05 06:00:00|473.23|469.13|473.23|469.13|473.48|469.38|473.2|469.1|15
1633413610000|2021-10-05 06:00:10|473.22|469.12|473.6|469.5|473.6|469.5|473.21|469.11|16
1633413620000|2021-10-05 06:00:20|473.57|469.47|473.7|469.6|473.8|469.7|473.49|469.39|14
1633413630000|2021-10-05 06:00:30|473.69|469.59|473.12|469.02|473.69|469.59|473.09|468.99|26
1633413640000|2021-10-05 06:00:40|473.13|469.03|472.61|468.51|473.13|469.03|472.61|468.51|29
1633413650000|2021-10-05 06:00:50|472.6|468.5|472.6|468.5|472.6|468.5|472.44|468.34|22
1633413660000|2021-10-05 06:01:00|472.61|468.51|473|468.9|473.01|468.91|472.61|468.51|21
1633413670000|2021-10-05 06:01:10|473.02|468.92|472.87|468.77|473.05|468.95|472.86|468.76|22
1633413680000|2021-10-05 06:01:20|472.83|468.73|472.8|468.7|472.85|468.75|472.73|468.63|15
1633413690000|2021-10-05 06:01:30|472.72|468.62|472.75|468.65|472.76|468.66|472.63|468.53|6
1633413700000|2021-10-05 06:01:40|472.78|468.68|472.45|468.35|472.78|468.68|472.45|468.35|15
1633413710000|2021-10-05 06:01:50|472.44|468.34|472.51|468.41|472.52|468.42|472.24|468.14|19
1633413720000|2021-10-05 06:02:00|472.52|468.42|472.53|468.43|472.7|468.6|472.5|468.4|13
1633413730000|2021-10-05 06:02:10|472.49|468.39|472.42|468.32|472.62|468.52|472.42|468.32|15
1633413740000|2021-10-05 06:02:20|472.4|468.3|472.31|468.21|472.4|468.3|472.3|468.2|10
1633413750000|2021-10-05 06:02:30|472.34|468.24|472.4|468.3|472.52|468.42|472.32|468.22|15
1633413760000|2021-10-05 06:02:40|472.49|468.39|472.72|468.62|472.72|468.62|472.43|468.33|10
1633413770000|2021-10-05 06:02:50|472.76|468.66|472.52|468.42|472.77|468.67|472.51|468.41|20
1633413780000|2021-10-05 06:03:00|472.53|468.43|472.52|468.42|472.6|468.5|472.52|468.42|13
1633413790000|2021-10-05 06:03:10|472.55|468.45|472.9|468.8|472.9|468.8|472.5|468.4|12
1633413800000|2021-10-05 06:03:20|472.93|468.83|472.89|468.79|472.93|468.83|472.72|468.62|22
1633413810000|2021-10-05 06:03:30|472.9|468.8|473.15|469.05|473.15|469.05|472.9|468.8|21
1633413820000|2021-10-05 06:03:40|473.13|469.03|473.51|469.41|473.51|469.41|473.1|469|20
1633413830000|2021-10-05 06:03:50|473.49|469.39|473.75|469.65|473.81|469.71|473.48|469.38|17
1633413840000|2021-10-05 06:04:00|473.71|469.61|474.15|470.05|474.17|470.07|473.68|469.58|15
1633413850000|2021-10-05 06:04:10|474.16|470.06|474.7|470.6|474.7|470.6|474.13|470.03|20
1633413860000|2021-10-05 06:04:20|474.71|470.61|474.94|470.84|474.95|470.85|474.64|470.54|23
1633413870000|2021-10-05 06:04:30|474.98|470.88|475|470.9|475.08|470.98|474.98|470.88|16
1633413880000|2021-10-05 06:04:40|475.03|470.93|474.41|470.31|475.03|470.93|474.32|470.22|24
1633413890000|2021-10-05 06:04:50|474.42|470.32|474.62|470.52|474.65|470.55|474.38|470.28|19
1633413900000|2021-10-05 06:05:00|474.65|470.55|474.52|470.42|474.74|470.64|474.5|470.4|23
1633413910000|2021-10-05 06:05:10|474.5|470.4|474.33|470.23|474.65|470.55|474.33|470.23|21
1633413920000|2021-10-05 06:05:20|474.31|470.21|474.24|470.14|474.35|470.25|474.17|470.07|12
1633413930000|2021-10-05 06:05:30|474.19|470.09|474.11|470.01|474.19|470.09|474|469.9|19
1633413940000|2021-10-05 06:05:40|474.05|469.95|474.27|470.17|474.27|470.17|473.99|469.89|26
1633413950000|2021-10-05 06:05:50|474.3|470.2|474.05|469.95|474.3|470.2|474.05|469.95|18
1633413960000|2021-10-05 06:06:00|474.04|469.94|473.77|469.67|474.05|469.95|473.73|469.63|20
1633413970000|2021-10-05 06:06:10|473.74|469.64|473.75|469.65|473.77|469.67|473.7|469.6|28
1633413980000|2021-10-05 06:06:20|473.73|469.63|473.81|469.71|473.83|469.73|473.7|469.6|20
1633413990000|2021-10-05 06:06:30|473.78|469.68|473.75|469.65|473.85|469.75|473.7|469.6|11
1633414000000|2021-10-05 06:06:40|473.8|469.7|473.88|469.78|473.91|469.81|473.7|469.6|20
1633414010000|2021-10-05 06:06:50|473.91|469.81|474.88|470.78|475.1|471|473.88|469.78|26
1633414020000|2021-10-05 06:07:00|474.92|470.82|474.7|470.6|475.04|470.94|474.68|470.58|30
1633414030000|2021-10-05 06:07:10|474.65|470.55|474.65|470.55|474.69|470.59|474.6|470.5|12
1633414040000|2021-10-05 06:07:20|474.7|470.6|474.6|470.5|474.7|470.6|474.6|470.5|4
1633414050000|2021-10-05 06:07:30|474.57|470.47|475.79|471.69|475.79|471.69|474.57|470.47|16
1633414060000|2021-10-05 06:07:40|475.7|471.6|475.48|471.38|475.7|471.6|475.25|471.15|27
1633414070000|2021-10-05 06:07:50|475.46|471.36|475.43|471.33|475.5|471.4|475.4|471.3|9
1633414080000|2021-10-05 06:08:00|475.42|471.32|475.25|471.15|475.46|471.36|475.25|471.15|16
1633414090000|2021-10-05 06:08:10|475.2|471.1|475.31|471.21|475.35|471.25|475.05|470.95|17
1633414100000|2021-10-05 06:08:20|475.32|471.22|475.1|471|475.32|471.22|475.1|471|18
1633414110000|2021-10-05 06:08:30|475.11|471.01|475.03|470.93|475.11|471.01|475|470.9|14
1633414120000|2021-10-05 06:08:40|475|470.9|475.33|471.23|475.36|471.26|475|470.9|18
1633414130000|2021-10-05 06:08:50|475.37|471.27|475.34|471.24|475.37|471.27|475.31|471.21|9
1633414140000|2021-10-05 06:09:00|475.32|471.22|474.45|470.35|475.33|471.23|474.45|470.35|29
1633414150000|2021-10-05 06:09:10|474.44|470.34|474.66|470.56|474.66|470.56|474.4|470.3|25
1633414160000|2021-10-05 06:09:20|474.74|470.64|474.57|470.47|474.74|470.64|474.57|470.47|9
1633414170000|2021-10-05 06:09:30|474.69|470.59|474.71|470.61|474.82|470.72|474.69|470.59|16
1633414180000|2021-10-05 06:09:40|474.72|470.62|474.99|470.89|475|470.9|474.7|470.6|17
1633414190000|2021-10-05 06:09:50|474.95|470.85|474.73|470.63|474.99|470.89|474.73|470.63|15
1633414200000|2021-10-05 06:10:00|474.71|470.61|474.49|470.39|474.71|470.61|474.43|470.33|18
1633414210000|2021-10-05 06:10:10|474.52|470.42|474.2|470.1|474.52|470.42|474.15|470.05|10
1633414220000|2021-10-05 06:10:20|474.18|470.08|473.8|469.7|474.19|470.09|473.8|469.7|14
1633414230000|2021-10-05 06:10:30|473.79|469.69|473.45|469.35|473.83|469.73|473.43|469.33|20
1633414240000|2021-10-05 06:10:40|473.44|469.34|473.43|469.33|473.71|469.61|473.4|469.3|23
1633414250000|2021-10-05 06:10:50|473.46|469.36|473.55|469.45|473.55|469.45|473.39|469.29|15
1633414260000|2021-10-05 06:11:00|473.6|469.5|473.71|469.61|473.9|469.8|473.6|469.5|16
1633414270000|2021-10-05 06:11:10|473.7|469.6|473.6|469.5|473.7|469.6|473.6|469.5|12
1633414280000|2021-10-05 06:11:20|473.58|469.48|473.44|469.34|473.58|469.48|473.4|469.3|17
1633414290000|2021-10-05 06:11:30|473.43|469.33|473.41|469.31|473.45|469.35|473.4|469.3|9
1633414300000|2021-10-05 06:11:40|473.37|469.27|473.08|468.98|473.4|469.3|473.05|468.95|14
1633414310000|2021-10-05 06:11:50|473|468.9|474.43|470.33|474.62|470.52|472.95|468.85|25
1633414320000|2021-10-05 06:12:00|474.39|470.29|474.24|470.14|474.39|470.29|474.2|470.1|15
1633414330000|2021-10-05 06:12:10|474.23|470.13|474.23|470.13|474.27|470.17|474.22|470.12|12
1633414340000|2021-10-05 06:12:20|474.2|470.1|474.52|470.42|474.52|470.42|474.2|470.1|17
1633414350000|2021-10-05 06:12:30|474.53|470.43|474.57|470.47|474.62|470.52|474.47|470.37|15
1633414360000|2021-10-05 06:12:40|474.56|470.46|474.61|470.51|474.64|470.54|474.56|470.46|14
1633414370000|2021-10-05 06:12:50|474.51|470.41|474.15|470.05|474.52|470.42|474.15|470.05|9
1633414380000|2021-10-05 06:13:00|474.16|470.06|473.74|469.64|474.16|470.06|473.74|469.64|23
1633414390000|2021-10-05 06:13:10|473.73|469.63|473.44|469.34|473.73|469.63|473.41|469.31|18
1633414400000|2021-10-05 06:13:20|473.42|469.32|473.7|469.6|473.7|469.6|473.4|469.3|14
1633414410000|2021-10-05 06:13:30|473.72|469.62|473.7|469.6|473.73|469.63|473.7|469.6|11
1633414420000|2021-10-05 06:13:40|473.71|469.61|474.02|469.92|474.02|469.92|473.71|469.61|18
1633414430000|2021-10-05 06:13:50|473.99|469.89|473.83|469.73|474|469.9|473.83|469.73|8
1633414440000|2021-10-05 06:14:00|473.85|469.75|474.1|470|474.25|470.15|473.85|469.75|15
1633414450000|2021-10-05 06:14:10|474.07|469.97|474.05|469.95|474.15|470.05|474.05|469.95|10
1633414460000|2021-10-05 06:14:20|474.04|469.94|473.71|469.61|474.05|469.95|473.71|469.61|12
1633414470000|2021-10-05 06:14:30|473.68|469.58|473.58|469.48|473.68|469.58|473.5|469.4|17
1633414480000|2021-10-05 06:14:40|473.55|469.45|473.38|469.28|473.59|469.49|473.34|469.24|21
1633414490000|2021-10-05 06:14:50|473.37|469.27|474|469.9|474.02|469.92|473.37|469.27|22
1633414500000|2021-10-05 06:15:00|474.03|469.93|474.2|470.1|474.25|470.15|474.02|469.92|12
1633414510000|2021-10-05 06:15:10|474.22|470.12|474.3|470.2|474.37|470.27|474.18|470.08|6
1633414520000|2021-10-05 06:15:20|474.33|470.23|474.29|470.19|474.33|470.23|474.27|470.17|11
1633414530000|2021-10-05 06:15:30|474.25|470.15|474.17|470.07|474.27|470.17|474.17|470.07|10
1633414540000|2021-10-05 06:15:40|474.16|470.06|474.13|470.03|474.16|470.06|474.12|470.02|12
1633414550000|2021-10-05 06:15:50|474.12|470.02|473.67|469.57|474.12|470.02|473.67|469.57|12
1633414560000|2021-10-05 06:16:00|473.66|469.56|473.54|469.44|473.66|469.56|473.53|469.43|16
1633414570000|2021-10-05 06:16:10|473.52|469.42|473.1|469|473.52|469.42|473.1|469|17
1633414580000|2021-10-05 06:16:20|473.07|468.97|473.2|469.1|473.25|469.15|473.04|468.94|13
1633414590000|2021-10-05 06:16:30|473.23|469.13|474.69|470.59|474.75|470.65|473.23|469.13|21
1633414600000|2021-10-05 06:16:40|474.56|470.46|475.05|470.95|475.05|470.95|474.34|470.24|27
1633414610000|2021-10-05 06:16:50|475.06|470.96|474.79|470.69|475.06|470.96|474.78|470.68|12
1633414620000|2021-10-05 06:17:00|474.83|470.73|474.84|470.74|474.85|470.75|474.72|470.62|19
1633414630000|2021-10-05 06:17:10|474.83|470.73|475|470.9|475.07|470.97|474.83|470.73|19
1633414640000|2021-10-05 06:17:20|474.99|470.89|473.81|469.71|474.99|470.89|473.8|469.7|24
1633414650000|2021-10-05 06:17:30|473.82|469.72|474.09|469.99|474.15|470.05|473.81|469.71|19
1633414660000|2021-10-05 06:17:40|474.07|469.97|473.91|469.81|474.1|470|473.91|469.81|13
1633414670000|2021-10-05 06:17:50|473.9|469.8|473.51|469.41|473.9|469.8|473.49|469.39|15
1633414680000|2021-10-05 06:18:00|473.52|469.42|473.73|469.63|473.73|469.63|473.52|469.42|14
1633414690000|2021-10-05 06:18:10|473.7|469.6|473.92|469.82|473.92|469.82|473.62|469.52|14
1633414700000|2021-10-05 06:18:20|473.93|469.83|473.9|469.8|473.98|469.88|473.9|469.8|7
1633414710000|2021-10-05 06:18:30|473.92|469.82|474.1|470|474.1|470|473.9|469.8|8
1633414720000|2021-10-05 06:18:40|474.12|470.02|474.41|470.31|474.41|470.31|474.1|470|16
1633414730000|2021-10-05 06:18:50|474.43|470.33|474.03|469.93|474.43|470.33|474.03|469.93|16
1633414740000|2021-10-05 06:19:00|474.04|469.94|474|469.9|474.04|469.94|473.99|469.89|13
1633414750000|2021-10-05 06:19:10|473.99|469.89|473.72|469.62|474|469.9|473.69|469.59|26
1633414760000|2021-10-05 06:19:20|473.55|469.45|473.26|469.16|473.56|469.46|473.26|469.16|18
1633414770000|2021-10-05 06:19:30|473.24|469.14|473.12|469.02|473.25|469.15|473.12|469.02|11
1633414780000|2021-10-05 06:19:40|473.14|469.04|473.15|469.05|473.17|469.07|473.14|469.04|6
1633414790000|2021-10-05 06:19:50|473.16|469.06|473.64|469.54|473.65|469.55|473.15|469.05|17
1633414800000|2021-10-05 06:20:00|473.63|469.53|473.92|469.82|473.92|469.82|473.62|469.52|16
1633414810000|2021-10-05 06:20:10|473.94|469.84|473.93|469.83|474.03|469.93|473.9|469.8|17
1633414820000|2021-10-05 06:20:20|473.96|469.86|473.66|469.56|473.96|469.86|473.66|469.56|15
1633414830000|2021-10-05 06:20:30|473.74|469.64|473.69|469.59|473.74|469.64|473.68|469.58|9
1633414840000|2021-10-05 06:20:40|473.7|469.6|473.6|469.5|473.71|469.61|473.6|469.5|9
1633414850000|2021-10-05 06:20:50|473.55|469.45|473.51|469.41|473.57|469.47|473.5|469.4|11
1633414860000|2021-10-05 06:21:00|473.52|469.42|473.05|468.95|473.52|469.42|473.05|468.95|10
1633414870000|2021-10-05 06:21:10|473.02|468.92|473.12|469.02|473.12|469.02|472.9|468.8|13
1633414880000|2021-10-05 06:21:20|473.15|469.05|473.14|469.04|473.16|469.06|473.1|469|9
1633414890000|2021-10-05 06:21:30|473.13|469.03|474.75|470.65|474.75|470.65|473.13|469.03|25
1633414900000|2021-10-05 06:21:40|474.73|470.63|474.85|470.75|475.05|470.95|474.73|470.63|22
1633414910000|2021-10-05 06:21:50|474.84|470.74|473.99|469.89|474.84|470.74|473.99|469.89|25
1633414920000|2021-10-05 06:22:00|473.97|469.87|474.23|470.13|474.4|470.3|473.94|469.84|22
1633414930000|2021-10-05 06:22:10|474.24|470.14|474.33|470.23|474.34|470.24|474.24|470.14|8
1633414940000|2021-10-05 06:22:20|474.3|470.2|474.22|470.12|474.3|470.2|474.1|470|12
1633414950000|2021-10-05 06:22:30|474.36|470.26|474.64|470.54|474.64|470.54|474.36|470.26|17
1633414960000|2021-10-05 06:22:40|474.6|470.5|474.05|469.95|474.63|470.53|474.05|469.95|14
1633414970000|2021-10-05 06:22:50|474.01|469.91|474.01|469.91|474.05|469.95|473.96|469.86|14
1633414980000|2021-10-05 06:23:00|474.1|470|474.19|470.09|474.2|470.1|474.1|470|8
1633414990000|2021-10-05 06:23:10|474.16|470.06|473.93|469.83|474.16|470.06|473.85|469.75|15
1633415000000|2021-10-05 06:23:20|473.87|469.77|473.86|469.76|473.93|469.83|473.79|469.69|10
1633415010000|2021-10-05 06:23:30|473.9|469.8|473.81|469.71|473.9|469.8|473.8|469.7|6
1633415020000|2021-10-05 06:23:40|473.84|469.74|473.85|469.75|473.93|469.83|473.82|469.72|16
1633415030000|2021-10-05 06:23:50|473.87|469.77|473.35|469.25|473.87|469.77|473.33|469.23|18
1633415040000|2021-10-05 06:24:00|473.37|469.27|474.76|470.66|474.79|470.69|473.3|469.2|26
1633415050000|2021-10-05 06:24:10|474.81|470.71|474.54|470.44|474.83|470.73|474.54|470.44|15
1633415060000|2021-10-05 06:24:20|474.5|470.4|474.77|470.67|474.77|470.67|474.5|470.4|12
1633415070000|2021-10-05 06:24:30|474.76|470.66|474.49|470.39|474.91|470.81|474.49|470.39|19
1633415080000|2021-10-05 06:24:40|474.55|470.45|474.48|470.38|474.55|470.45|474.42|470.32|8
1633415090000|2021-10-05 06:24:50|474.45|470.35|474.5|470.4|474.5|470.4|474.45|470.35|3
1633415100000|2021-10-05 06:25:00|474.51|470.41|474.35|470.25|474.65|470.55|474.29|470.19|15
1633415110000|2021-10-05 06:25:10|474.3|470.2|474.38|470.28|474.41|470.31|474.15|470.05|16
1633415120000|2021-10-05 06:25:20|474.35|470.25|474.36|470.26|474.39|470.29|474.33|470.23|9
1633415130000|2021-10-05 06:25:30|474.37|470.27|474.42|470.32|474.44|470.34|474.37|470.27|8
1633415140000|2021-10-05 06:25:40|474.41|470.31|474.44|470.34|474.46|470.36|474.41|470.31|5
1633415150000|2021-10-05 06:25:50|474.45|470.35|474.44|470.34|474.46|470.36|474.43|470.33|9
1633415160000|2021-10-05 06:26:00|474.4|470.3|474.03|469.93|474.4|470.3|473.9|469.8|10
1633415170000|2021-10-05 06:26:10|474.05|469.95|474.12|470.02|474.25|470.15|474|469.9|23
1633415180000|2021-10-05 06:26:20|474.09|469.99|474.08|469.98|474.15|470.05|473.97|469.87|17
1633415190000|2021-10-05 06:26:30|473.93|469.83|474.02|469.92|474.02|469.92|473.92|469.82|18
1633415200000|2021-10-05 06:26:40|474.01|469.91|473.91|469.81|474.01|469.91|473.91|469.81|6
1633415210000|2021-10-05 06:26:50|473.92|469.82|474.03|469.93|474.13|470.03|473.92|469.82|11
1633415220000|2021-10-05 06:27:00|474.05|469.95|474.38|470.28|474.38|470.28|474|469.9|14
1633415230000|2021-10-05 06:27:10|474.3|470.2|474.11|470.01|474.37|470.27|474.09|469.99|11
1633415240000|2021-10-05 06:27:20|474.1|470|474.22|470.12|474.22|470.12|474.06|469.96|17
1633415250000|2021-10-05 06:27:30|474.23|470.13|473.93|469.83|474.23|470.13|473.92|469.82|24
1633415260000|2021-10-05 06:27:40|473.94|469.84|475.02|470.92|475.05|470.95|473.94|469.84|20
1633415270000|2021-10-05 06:27:50|475.05|470.95|474.75|470.65|475.1|471|474.75|470.65|12
1633415280000|2021-10-05 06:28:00|474.73|470.63|474.47|470.37|474.75|470.65|474.47|470.37|17
1633415290000|2021-10-05 06:28:10|474.46|470.36|474.45|470.35|474.48|470.38|474.45|470.35|6
1633415300000|2021-10-05 06:28:20|474.46|470.36|475.17|471.07|475.17|471.07|474.46|470.36|22
1633415310000|2021-10-05 06:28:30|475.2|471.1|475.35|471.25|475.4|471.3|475.1|471|11
1633415320000|2021-10-05 06:28:40|475.3|471.2|475.3|471.2|475.5|471.4|475.3|471.2|17
1633415330000|2021-10-05 06:28:50|475.36|471.26|474.97|470.87|475.36|471.26|474.97|470.87|17
1633415340000|2021-10-05 06:29:00|475.05|470.95|474.96|470.86|475.15|471.05|474.95|470.85|12
1633415350000|2021-10-05 06:29:10|474.95|470.85|474.74|470.64|474.96|470.86|474.69|470.59|19
1633415360000|2021-10-05 06:29:20|474.76|470.66|474.68|470.58|474.77|470.67|474.63|470.53|20
1633415370000|2021-10-05 06:29:30|474.66|470.56|474.28|470.18|474.69|470.59|474.28|470.18|25
1633415380000|2021-10-05 06:29:40|474.31|470.21|474.53|470.43|474.56|470.46|474.31|470.21|19
1633415390000|2021-10-05 06:29:50|474.5|470.4|474.15|470.05|474.52|470.42|474.15|470.05|13
1633415400000|2021-10-05 06:30:00|474.16|470.06|474.13|470.03|474.27|470.17|474.07|469.97|25
1633415410000|2021-10-05 06:30:10|474.14|470.04|474.34|470.24|474.34|470.24|473.89|469.79|24
1633415420000|2021-10-05 06:30:20|474.35|470.25|474.52|470.42|474.53|470.43|474.19|470.09|25
1633415430000|2021-10-05 06:30:30|474.53|470.43|474.59|470.49|474.6|470.5|474.5|470.4|13
1633415440000|2021-10-05 06:30:40|474.6|470.5|474.56|470.46|474.62|470.52|474.5|470.4|20
1633415450000|2021-10-05 06:30:50|474.55|470.45|474.51|470.41|474.6|470.5|474.51|470.41|17
1633415460000|2021-10-05 06:31:00|474.5|470.4|474.6|470.5|474.63|470.53|474.39|470.29|22
1633415470000|2021-10-05 06:31:10|474.62|470.52|474.43|470.33|474.62|470.52|474.43|470.33|15
1633415480000|2021-10-05 06:31:20|474.42|470.32|474.32|470.22|474.43|470.33|474.3|470.2|9
1633415490000|2021-10-05 06:31:30|474.33|470.23|473.75|469.65|474.33|470.23|473.73|469.63|19
1633415500000|2021-10-05 06:31:40|473.74|469.64|473.37|469.27|473.75|469.65|473.37|469.27|20
1633415510000|2021-10-05 06:31:50|473.39|469.29|473.47|469.37|473.5|469.4|473.33|469.23|13
1633415520000|2021-10-05 06:32:00|473.43|469.33|473.62|469.52|473.65|469.55|473.42|469.32|12
1633415530000|2021-10-05 06:32:10|473.61|469.51|473.6|469.5|473.61|469.51|473.6|469.5|2
1633415540000|2021-10-05 06:32:20|473.59|469.49|474.15|470.05|474.2|470.1|473.45|469.35|24
1633415550000|2021-10-05 06:32:30|474.14|470.04|474.12|470.02|474.15|470.05|474.03|469.93|20
1633415560000|2021-10-05 06:32:40|474.09|469.99|474.2|470.1|474.21|470.11|474.05|469.95|10
1633415570000|2021-10-05 06:32:50|474.21|470.11|474.18|470.08|474.3|470.2|474.18|470.08|12
1633415580000|2021-10-05 06:33:00|474.13|470.03|474.05|469.95|474.14|470.04|474|469.9|16
1633415590000|2021-10-05 06:33:10|474.06|469.96|474.1|470|474.1|470|473.84|469.74|18
1633415600000|2021-10-05 06:33:20|474.11|470.01|474.14|470.04|474.21|470.11|474.11|470.01|10
1633415610000|2021-10-05 06:33:30|474.13|470.03|474.15|470.05|474.15|470.05|474.11|470.01|6
1633415620000|2021-10-05 06:33:40|474.14|470.04|473.71|469.61|474.15|470.05|473.7|469.6|18
1633415630000|2021-10-05 06:33:50|473.7|469.6|473.7|469.6|473.79|469.69|473.62|469.52|10
1633415640000|2021-10-05 06:34:00|473.75|469.65|474.03|469.93|474.03|469.93|473.74|469.64|14
1633415650000|2021-10-05 06:34:10|474.02|469.92|474.06|469.96|474.08|469.98|474.01|469.91|13
1633415660000|2021-10-05 06:34:20|474.22|470.12|474.26|470.16|474.34|470.24|474.2|470.1|16
1633415670000|2021-10-05 06:34:30|474.2|470.1|474.61|470.51|474.63|470.53|474.2|470.1|22
1633415680000|2021-10-05 06:34:40|474.58|470.48|474.72|470.62|474.79|470.69|474.55|470.45|15
1633415690000|2021-10-05 06:34:50|474.73|470.63|474.5|470.4|474.73|470.63|474.48|470.38|12
1633415700000|2021-10-05 06:35:00|474.51|470.41|474.63|470.53|474.72|470.62|474.51|470.41|13
1633415710000|2021-10-05 06:35:10|474.68|470.58|474.43|470.33|474.69|470.59|474.43|470.33|24
1633415720000|2021-10-05 06:35:20|474.42|470.32|474.38|470.28|474.45|470.35|474.36|470.26|6
1633415730000|2021-10-05 06:35:30|474.35|470.25|474.28|470.18|474.37|470.27|474.21|470.11|18
1633415740000|2021-10-05 06:35:40|474.29|470.19|474.3|470.2|474.32|470.22|474.25|470.15|10
1633415750000|2021-10-05 06:35:50|474.25|470.15|473.65|469.55|474.4|470.3|473.65|469.55|18
1633415760000|2021-10-05 06:36:00|473.7|469.6|473.69|469.59|473.74|469.64|473.52|469.42|27
1633415770000|2021-10-05 06:36:10|473.7|469.6|473.66|469.56|473.72|469.62|473.62|469.52|20
1633415780000|2021-10-05 06:36:20|473.63|469.53|473.53|469.43|473.63|469.53|473.49|469.39|20
1633415790000|2021-10-05 06:36:30|473.5|469.4|473.46|469.36|473.55|469.45|473.4|469.3|21
1633415800000|2021-10-05 06:36:40|473.51|469.41|473.56|469.46|473.75|469.65|473.5|469.4|22
1633415810000|2021-10-05 06:36:50|473.57|469.47|473.51|469.41|473.59|469.49|473.5|469.4|17
1633415820000|2021-10-05 06:37:00|473.54|469.44|473.43|469.33|473.54|469.44|473.4|469.3|12
1633415830000|2021-10-05 06:37:10|473.42|469.32|473.42|469.32|473.48|469.38|473.35|469.25|12
1633415840000|2021-10-05 06:37:20|473.41|469.31|473.43|469.33|473.48|469.38|473.41|469.31|13
1633415850000|2021-10-05 06:37:30|473.42|469.32|473.43|469.33|473.5|469.4|473.42|469.32|8
1633415860000|2021-10-05 06:37:40|473.38|469.28|472.97|468.87|473.43|469.33|472.96|468.86|20
1633415870000|2021-10-05 06:37:50|472.87|468.77|472.65|468.55|473.04|468.94|472.65|468.55|13
1633415880000|2021-10-05 06:38:00|472.63|468.53|472.51|468.41|472.65|468.55|472.5|468.4|18
1633415890000|2021-10-05 06:38:10|472.53|468.43|472.71|468.61|472.72|468.62|472.52|468.42|18
1633415900000|2021-10-05 06:38:20|472.72|468.62|472.9|468.8|473.12|469.02|472.7|468.6|28
1633415910000|2021-10-05 06:38:30|472.91|468.81|472.92|468.82|472.95|468.85|472.8|468.7|22
1633415920000|2021-10-05 06:38:40|472.97|468.87|472.65|468.55|473.06|468.96|472.65|468.55|15
1633415930000|2021-10-05 06:38:50|472.55|468.45|472.8|468.7|472.8|468.7|472.5|468.4|19
1633415940000|2021-10-05 06:39:00|472.81|468.71|472.85|468.75|472.86|468.76|472.81|468.71|8
1633415950000|2021-10-05 06:39:10|472.86|468.76|473.23|469.13|473.23|469.13|472.85|468.75|16
1633415960000|2021-10-05 06:39:20|473.22|469.12|473.3|469.2|473.3|469.2|473.09|468.99|12
1633415970000|2021-10-05 06:39:30|473.37|469.27|473.32|469.22|473.39|469.29|473.3|469.2|9
1633415980000|2021-10-05 06:39:40|473.39|469.29|473.3|469.2|473.39|469.29|473.3|469.2|4
1633415990000|2021-10-05 06:39:50|473.33|469.23|473.69|469.59|473.69|469.59|473.3|469.2|15
1633416000000|2021-10-05 06:40:00|473.7|469.6|474.03|469.93|474.03|469.93|473.63|469.53|17
1633416010000|2021-10-05 06:40:10|474.04|469.94|473.6|469.5|474.1|470|473.59|469.49|20
1633416020000|2021-10-05 06:40:20|473.59|469.49|473.53|469.43|473.6|469.5|473.53|469.43|7
1633416030000|2021-10-05 06:40:30|473.47|469.37|473.33|469.23|473.48|469.38|473.33|469.23|18
1633416040000|2021-10-05 06:40:40|473.42|469.32|473|468.9|473.44|469.34|472.98|468.88|29
1633416050000|2021-10-05 06:40:50|473.02|468.92|473.03|468.93|473.06|468.96|472.9|468.8|12
1633416060000|2021-10-05 06:41:00|472.95|468.85|473.11|469.01|473.18|469.08|472.95|468.85|15
1633416070000|2021-10-05 06:41:10|473.15|469.05|473.6|469.5|473.6|469.5|473.15|469.05|22
1633416080000|2021-10-05 06:41:20|473.61|469.51|473.71|469.61|473.72|469.62|473.6|469.5|10
1633416090000|2021-10-05 06:41:30|473.73|469.63|473.6|469.5|473.79|469.69|473.6|469.5|9
1633416100000|2021-10-05 06:41:40|473.55|469.45|473.86|469.76|473.89|469.79|473.55|469.45|21
1633416110000|2021-10-05 06:41:50|473.94|469.84|473.84|469.74|473.94|469.84|473.8|469.7|11
1633416120000|2021-10-05 06:42:00|473.83|469.73|473.97|469.87|474|469.9|473.83|469.73|9
1633416130000|2021-10-05 06:42:10|474|469.9|473.84|469.74|474|469.9|473.84|469.74|3
1633416140000|2021-10-05 06:42:20|473.9|469.8|473.89|469.79|473.9|469.8|473.84|469.74|3
1633416150000|2021-10-05 06:42:30|473.84|469.74|473.8|469.7|473.84|469.74|473.8|469.7|3
1633416160000|2021-10-05 06:42:40|473.79|469.69|473.83|469.73|473.89|469.79|473.79|469.69|13
1633416170000|2021-10-05 06:42:50|473.82|469.72|473.81|469.71|473.85|469.75|473.79|469.69|13
1633416180000|2021-10-05 06:43:00|473.83|469.73|473.64|469.54|473.83|469.73|473.63|469.53|10
1633416190000|2021-10-05 06:43:10|473.66|469.56|473.59|469.49|473.66|469.56|473.52|469.42|20
1633416200000|2021-10-05 06:43:20|473.58|469.48|473.59|469.49|473.63|469.53|473.55|469.45|13
1633416210000|2021-10-05 06:43:30|473.58|469.48|473.48|469.38|473.58|469.48|473.47|469.37|12
1633416220000|2021-10-05 06:43:40|473.47|469.37|473.24|469.14|473.47|469.37|473.24|469.14|13
1633416230000|2021-10-05 06:43:50|473.2|469.1|473.08|468.98|473.21|469.11|473.08|468.98|11
1633416240000|2021-10-05 06:44:00|473.15|469.05|473.2|469.1|473.27|469.17|473.13|469.03|11
1633416250000|2021-10-05 06:44:10|473.24|469.14|473.26|469.16|473.27|469.17|473.18|469.08|10
1633416260000|2021-10-05 06:44:20|473.23|469.13|473.2|469.1|473.23|469.13|473.2|469.1|3
1633416270000|2021-10-05 06:44:30|473.21|469.11|473.1|469|473.22|469.12|473.03|468.93|17
1633416280000|2021-10-05 06:44:40|473.08|468.98|472.8|468.7|473.08|468.98|472.7|468.6|10
1633416290000|2021-10-05 06:44:50|472.76|468.66|473.08|468.98|473.08|468.98|472.74|468.64|15
1633416300000|2021-10-05 06:45:00|473.07|468.97|473.15|469.05|473.24|469.14|473|468.9|13
1633416310000|2021-10-05 06:45:10|473.14|469.04|472.84|468.74|473.14|469.04|472.82|468.72|21
1633416320000|2021-10-05 06:45:20|472.83|468.73|472.76|468.66|472.85|468.75|472.76|468.66|7
1633416330000|2021-10-05 06:45:30|472.74|468.64|472.65|468.55|472.75|468.65|472.65|468.55|7
1633416340000|2021-10-05 06:45:40|472.64|468.54|472.46|468.36|472.68|468.58|472.46|468.36|18
1633416350000|2021-10-05 06:45:50|472.43|468.33|472.13|468.03|472.47|468.37|472.13|468.03|23
1633416360000|2021-10-05 06:46:00|472.33|468.23|472.28|468.18|472.33|468.23|472.26|468.16|14
1633416370000|2021-10-05 06:46:10|472.27|468.17|472.09|467.99|472.3|468.2|472.05|467.95|11
1633416380000|2021-10-05 06:46:20|472.1|468|472.18|468.08|472.2|468.1|472.09|467.99|16
1633416390000|2021-10-05 06:46:30|472.2|468.1|472.53|468.43|472.57|468.47|472.2|468.1|20
1633416400000|2021-10-05 06:46:40|472.57|468.47|472.54|468.44|472.6|468.5|472.5|468.4|11
1633416410000|2021-10-05 06:46:50|472.52|468.42|472.46|468.36|472.55|468.45|472.4|468.3|16
1633416420000|2021-10-05 06:47:00|472.44|468.34|472.16|468.06|472.44|468.34|472.15|468.05|19
1633416430000|2021-10-05 06:47:10|472.17|468.07|472.21|468.11|472.21|468.11|472.1|468|17
1633416440000|2021-10-05 06:47:20|472.2|468.1|472.7|468.6|472.92|468.82|472.2|468.1|20
1633416450000|2021-10-05 06:47:30|472.73|468.63|472.65|468.55|472.75|468.65|472.65|468.55|8
1633416460000|2021-10-05 06:47:40|472.7|468.6|472.65|468.55|472.71|468.61|472.65|468.55|4
1633416470000|2021-10-05 06:47:50|472.68|468.58|472.61|468.51|472.68|468.58|472.57|468.47|6
1633416480000|2021-10-05 06:48:00|472.62|468.52|472.58|468.48|472.63|468.53|472.58|468.48|6
1633416490000|2021-10-05 06:48:10|472.62|468.52|472.74|468.64|472.79|468.69|472.58|468.48|8
1633416500000|2021-10-05 06:48:20|472.76|468.66|472.75|468.65|472.76|468.66|472.75|468.65|2
1633416510000|2021-10-05 06:48:30|472.8|468.7|472.72|468.62|472.8|468.7|472.72|468.62|4
1633416520000|2021-10-05 06:48:40|472.73|468.63|472.73|468.63|472.73|468.63|472.73|468.63|1
1633416550000|2021-10-05 06:49:10|472.74|468.64|472.74|468.64|472.74|468.64|472.74|468.64|1
1633416560000|2021-10-05 06:49:20|472.79|468.69|472.79|468.69|472.79|468.69|472.78|468.68|3
1633416570000|2021-10-05 06:49:30|472.78|468.68|472.85|468.75|472.9|468.8|472.78|468.68|6
1633416580000|2021-10-05 06:49:40|472.83|468.73|472.73|468.63|472.85|468.75|472.73|468.63|4
1633416590000|2021-10-05 06:49:50|472.91|468.81|473|468.9|473|468.9|472.91|468.81|7
1633416600000|2021-10-05 06:50:00|472.99|468.89|472.75|468.65|473|468.9|472.75|468.65|14
1633416610000|2021-10-05 06:50:10|472.73|468.63|472.79|468.69|472.79|468.69|472.73|468.63|2
1633416620000|2021-10-05 06:50:20|472.77|468.67|472.73|468.63|472.8|468.7|472.73|468.63|4
1633416630000|2021-10-05 06:50:30|472.74|468.64|472.73|468.63|472.74|468.64|472.73|468.63|2
1633416650000|2021-10-05 06:50:50|472.74|468.64|472.74|468.64|472.74|468.64|472.74|468.64|1
1633416660000|2021-10-05 06:51:00|472.93|468.83|473|468.9|473.07|468.97|472.85|468.75|12
1633416670000|2021-10-05 06:51:10|472.92|468.82|472.78|468.68|473|468.9|472.76|468.66|11
1633416680000|2021-10-05 06:51:20|472.75|468.65|472.5|468.4|472.78|468.68|472.5|468.4|14
1633416690000|2021-10-05 06:51:30|472.51|468.41|472.4|468.3|472.51|468.41|472.39|468.29|9
1633416700000|2021-10-05 06:51:40|472.36|468.26|472.1|468|472.36|468.26|472.1|468|14
1633416710000|2021-10-05 06:51:50|472.09|467.99|472.05|467.95|472.1|468|472.05|467.95|9
1633416720000|2021-10-05 06:52:00|472.07|467.97|472.22|468.12|472.29|468.19|471.8|467.7|28
1633416730000|2021-10-05 06:52:10|472.21|468.11|472.35|468.25|472.37|468.27|472.16|468.06|17
1633416740000|2021-10-05 06:52:20|472.36|468.26|472.72|468.62|472.72|468.62|472.36|468.26|19
1633416750000|2021-10-05 06:52:30|472.74|468.64|472.85|468.75|472.85|468.75|472.69|468.59|13
1633416760000|2021-10-05 06:52:40|472.82|468.72|472.92|468.82|473.05|468.95|472.82|468.72|17
1633416770000|2021-10-05 06:52:50|472.9|468.8|472.58|468.48|473.04|468.94|472.56|468.46|21
1633416780000|2021-10-05 06:53:00|472.55|468.45|472.6|468.5|472.6|468.5|472.55|468.45|10
1633416790000|2021-10-05 06:53:10|472.58|468.48|472.58|468.48|472.58|468.48|472.58|468.48|1
1633416800000|2021-10-05 06:53:20|472.57|468.47|472.51|468.41|472.57|468.47|472.5|468.4|10
1633416810000|2021-10-05 06:53:30|472.49|468.39|472.54|468.44|472.62|468.52|472.46|468.36|12
1633416820000|2021-10-05 06:53:40|472.59|468.49|472.69|468.59|472.71|468.61|472.59|468.49|11
1633416830000|2021-10-05 06:53:50|472.68|468.58|472.69|468.59|472.69|468.59|472.68|468.58|4
1633416840000|2021-10-05 06:54:00|472.7|468.6|472.66|468.56|472.7|468.6|472.66|468.56|3
1633416850000|2021-10-05 06:54:10|472.69|468.59|472.69|468.59|472.7|468.6|472.65|468.55|5
1633416860000|2021-10-05 06:54:20|472.63|468.53|472.23|468.13|472.63|468.53|472.23|468.13|21
1633416870000|2021-10-05 06:54:30|472.25|468.15|472.07|467.97|472.27|468.17|472.02|467.92|17
1633416880000|2021-10-05 06:54:40|472.03|467.93|472.03|467.93|472.06|467.96|471.98|467.88|13
1633416890000|2021-10-05 06:54:50|472.06|467.96|472.27|468.17|472.59|468.49|472.06|467.96|19
1633416900000|2021-10-05 06:55:00|472.26|468.16|472.24|468.14|472.26|468.16|472.23|468.13|4
1633416910000|2021-10-05 06:55:10|472.23|468.13|472.09|467.99|472.25|468.15|472.04|467.94|15
1633416920000|2021-10-05 06:55:20|472|467.9|472.03|467.93|472.08|467.98|471.99|467.89|14
1633416930000|2021-10-05 06:55:30|472.05|467.95|471.95|467.85|472.06|467.96|471.95|467.85|17
1633416940000|2021-10-05 06:55:40|471.96|467.86|471.9|467.8|471.99|467.89|471.9|467.8|9
1633416950000|2021-10-05 06:55:50|471.91|467.81|472.05|467.95|472.1|468|471.91|467.81|12
1633416960000|2021-10-05 06:56:00|472|467.9|472.1|468|472.1|468|472|467.9|10
1633416970000|2021-10-05 06:56:10|472.06|467.96|472.02|467.92|472.1|468|472.02|467.92|4
1633416980000|2021-10-05 06:56:20|472|467.9|472.12|468.02|472.25|468.15|472|467.9|11
1633416990000|2021-10-05 06:56:30|472.11|468.01|472.06|467.96|472.2|468.1|472.06|467.96|9
1633417000000|2021-10-05 06:56:40|472|467.9|471.89|467.79|472|467.9|471.89|467.79|8
1633417010000|2021-10-05 06:56:50|471.88|467.78|471.68|467.58|471.88|467.78|471.68|467.58|13
1633417020000|2021-10-05 06:57:00|471.6|467.5|471.62|467.52|471.75|467.65|471.54|467.44|11
1633417030000|2021-10-05 06:57:10|471.65|467.55|471.45|467.35|471.65|467.55|471.4|467.3|10
1633417040000|2021-10-05 06:57:20|471.4|467.3|471.28|467.18|471.4|467.3|471.2|467.1|18
1633417050000|2021-10-05 06:57:30|471.29|467.19|471.43|467.33|471.43|467.33|471.29|467.19|19
1633417060000|2021-10-05 06:57:40|471.45|467.35|471.64|467.54|471.72|467.62|471.45|467.35|23
1633417070000|2021-10-05 06:57:50|471.62|467.52|471.59|467.49|471.62|467.52|471.54|467.44|8
1633417080000|2021-10-05 06:58:00|471.58|467.48|471.58|467.48|471.74|467.64|471.56|467.46|20
1633417090000|2021-10-05 06:58:10|471.57|467.47|471.52|467.42|471.57|467.47|471.52|467.42|7
1633417100000|2021-10-05 06:58:20|471.51|467.41|471.55|467.45|471.69|467.59|471.51|467.41|22
1633417110000|2021-10-05 06:58:30|471.53|467.43|471.56|467.46|471.57|467.47|471.53|467.43|10
1633417120000|2021-10-05 06:58:40|471.7|467.6|471.7|467.6|471.79|467.69|471.65|467.55|17
1633417130000|2021-10-05 06:58:50|471.72|467.62|471.63|467.53|471.78|467.68|471.63|467.53|18
1633417140000|2021-10-05 06:59:00|471.58|467.48|472.21|468.11|472.21|468.11|471.5|467.4|18
1633417150000|2021-10-05 06:59:10|472.31|468.21|473.17|469.07|473.17|469.07|472.22|468.12|26
1633417160000|2021-10-05 06:59:20|473.21|469.11|473.53|469.43|473.97|469.87|473.2|469.1|26
1633417170000|2021-10-05 06:59:30|473.56|469.46|473.19|469.09|473.61|469.51|473.19|469.09|21
1633417180000|2021-10-05 06:59:40|473.27|469.17|473.44|469.34|473.49|469.39|473.27|469.17|14
1633417190000|2021-10-05 06:59:50|473.43|469.33|473.33|469.23|473.44|469.34|473.32|469.22|11
1633417200000|2021-10-05 07:00:00|473.4|469.3|473.12|469.02|473.55|469.45|473.06|468.96|29
1633417210000|2021-10-05 07:00:10|472.95|468.85|473.1|469|473.1|469|472.92|468.82|22
1633417220000|2021-10-05 07:00:20|473.11|469.01|473.11|469.01|473.37|469.27|473.1|469|22
1633417230000|2021-10-05 07:00:30|473.13|469.03|473.14|469.04|473.19|469.09|473.11|469.01|19
1633417240000|2021-10-05 07:00:40|473.11|469.01|472.98|468.88|473.11|469.01|472.95|468.85|13
1633417250000|2021-10-05 07:00:50|472.94|468.84|473.1|469|473.1|469|472.9|468.8|8
1633417260000|2021-10-05 07:01:00|473.11|469.01|473.12|469.02|473.13|469.03|473.02|468.92|9
1633417270000|2021-10-05 07:01:10|473.1|469|472.94|468.84|473.1|469|472.9|468.8|14
1633417280000|2021-10-05 07:01:20|472.96|468.86|472.93|468.83|472.96|468.86|472.9|468.8|10
1633417290000|2021-10-05 07:01:30|472.9|468.8|472.88|468.78|472.99|468.89|472.83|468.73|15
1633417300000|2021-10-05 07:01:40|472.84|468.74|472.6|468.5|472.84|468.74|472.6|468.5|16
1633417310000|2021-10-05 07:01:50|472.59|468.49|472.58|468.48|472.64|468.54|472.5|468.4|16
1633417320000|2021-10-05 07:02:00|472.62|468.52|472.59|468.49|472.83|468.73|472.59|468.49|18
1633417330000|2021-10-05 07:02:10|472.61|468.51|472.62|468.52|472.67|468.57|472.54|468.44|14
1633417340000|2021-10-05 07:02:20|472.59|468.49|472.8|468.7|472.85|468.75|472.59|468.49|12
1633417350000|2021-10-05 07:02:30|472.84|468.74|472.96|468.86|472.96|468.86|472.8|468.7|8
1633417360000|2021-10-05 07:02:40|472.98|468.88|473.15|469.05|473.15|469.05|472.96|468.86|9
1633417370000|2021-10-05 07:02:50|473.1|469|473.26|469.16|473.35|469.25|473.05|468.95|16
1633417380000|2021-10-05 07:03:00|473.15|469.05|473.03|468.93|473.15|469.05|473|468.9|11
1633417390000|2021-10-05 07:03:10|473|468.9|473.04|468.94|473.04|468.94|472.89|468.79|21
1633417400000|2021-10-05 07:03:20|473|468.9|473.3|469.2|473.3|469.2|473|468.9|19
1633417410000|2021-10-05 07:03:30|473.31|469.21|473.36|469.26|473.4|469.3|473.29|469.19|10
1633417420000|2021-10-05 07:03:40|473.32|469.22|473|468.9|473.34|469.24|473|468.9|14
1633417430000|2021-10-05 07:03:50|473.07|468.97|473.1|469|473.16|469.06|473|468.9|14
1633417440000|2021-10-05 07:04:00|473.13|469.03|473|468.9|473.2|469.1|473|468.9|22
1633417450000|2021-10-05 07:04:10|472.98|468.88|473.01|468.91|473.04|468.94|472.98|468.88|11
1633417460000|2021-10-05 07:04:20|472.98|468.88|472.94|468.84|472.99|468.89|472.9|468.8|6
1633417470000|2021-10-05 07:04:30|472.95|468.85|472.73|468.63|472.98|468.88|472.7|468.6|17
1633417480000|2021-10-05 07:04:40|472.72|468.62|472.75|468.65|472.77|468.67|472.71|468.61|7
1633417490000|2021-10-05 07:04:50|472.7|468.6|472.65|468.55|472.7|468.6|472.65|468.55|6
1633417500000|2021-10-05 07:05:00|472.63|468.53|472.63|468.53|472.63|468.53|472.63|468.53|1
1633417510000|2021-10-05 07:05:10|472.71|468.61|473.15|469.05|473.15|469.05|472.68|468.58|13
1633417520000|2021-10-05 07:05:20|473.13|469.03|473.17|469.07|473.26|469.16|473.1|469|12
1633417530000|2021-10-05 07:05:30|473.18|469.08|473.14|469.04|473.2|469.1|473.1|469|11
1633417540000|2021-10-05 07:05:40|473.1|469|473.29|469.19|473.29|469.19|473.1|469|13
1633417550000|2021-10-05 07:05:50|473.35|469.25|473.31|469.21|473.41|469.31|473.3|469.2|14
1633417560000|2021-10-05 07:06:00|473.34|469.24|473.19|469.09|473.34|469.24|473.19|469.09|15
1633417570000|2021-10-05 07:06:10|473.25|469.15|473.12|469.02|473.27|469.17|473.1|469|12
1633417580000|2021-10-05 07:06:20|473.08|468.98|472.69|468.59|473.08|468.98|472.6|468.5|12
1633417590000|2021-10-05 07:06:30|472.77|468.67|472.5|468.4|472.8|468.7|472.48|468.38|17
1633417600000|2021-10-05 07:06:40|472.45|468.35|472.48|468.38|472.53|468.43|472.4|468.3|7
1633417610000|2021-10-05 07:06:50|472.42|468.32|471.98|467.88|472.42|468.32|471.94|467.84|9
1633417620000|2021-10-05 07:07:00|471.86|467.76|471.8|467.7|471.95|467.85|471.8|467.7|18
1633417630000|2021-10-05 07:07:10|471.75|467.65|471.91|467.81|471.91|467.81|471.65|467.55|22
1633417640000|2021-10-05 07:07:20|471.93|467.83|471.75|467.65|471.93|467.83|471.73|467.63|13
1633417650000|2021-10-05 07:07:30|471.68|467.58|471.88|467.78|471.97|467.87|471.68|467.58|15
1633417660000|2021-10-05 07:07:40|471.86|467.76|471.9|467.8|472.06|467.96|471.8|467.7|19
1633417670000|2021-10-05 07:07:50|472.07|467.97|472.31|468.21|472.32|468.22|472.06|467.96|19
1633417680000|2021-10-05 07:08:00|472.27|468.17|472.7|468.6|472.8|468.7|472.18|468.08|21
1633417690000|2021-10-05 07:08:10|472.73|468.63|472.72|468.62|472.74|468.64|472.7|468.6|5
1633417700000|2021-10-05 07:08:20|472.76|468.66|472.32|468.22|472.76|468.66|472.3|468.2|18
1633417710000|2021-10-05 07:08:30|472.38|468.28|472.21|468.11|472.39|468.29|472.14|468.04|13
1633417720000|2021-10-05 07:08:40|472.16|468.06|472.14|468.04|472.26|468.16|472.1|468|6
1633417730000|2021-10-05 07:08:50|472.15|468.05|472.1|468|472.27|468.17|472.1|468|15
1633417740000|2021-10-05 07:09:00|472.16|468.06|472|467.9|472.2|468.1|472|467.9|8
1633417750000|2021-10-05 07:09:10|472.02|467.92|472.31|468.21|472.31|468.21|472|467.9|12
1633417760000|2021-10-05 07:09:20|472.34|468.24|472.37|468.27|472.47|468.37|472.3|468.2|14
1633417770000|2021-10-05 07:09:30|472.45|468.35|472.37|468.27|472.45|468.35|472.2|468.1|15
1633417780000|2021-10-05 07:09:40|472.38|468.28|472.46|468.36|472.54|468.44|472.28|468.18|16
1633417790000|2021-10-05 07:09:50|472.45|468.35|472.46|468.36|472.58|468.48|472.43|468.33|12
1633417800000|2021-10-05 07:10:00|472.43|468.33|472.3|468.2|472.63|468.53|472.3|468.2|12
1633417810000|2021-10-05 07:10:10|472.31|468.21|472.1|468|472.31|468.21|472.08|467.98|10
1633417820000|2021-10-05 07:10:20|472.17|468.07|471.69|467.59|472.17|468.07|471.69|467.59|18
1633417830000|2021-10-05 07:10:30|471.73|467.63|471.7|467.6|471.77|467.67|471.69|467.59|15
1633417840000|2021-10-05 07:10:40|471.83|467.73|471.66|467.56|471.83|467.73|471.6|467.5|20
1633417850000|2021-10-05 07:10:50|471.7|467.6|471.66|467.56|471.7|467.6|471.6|467.5|6
1633417860000|2021-10-05 07:11:00|471.7|467.6|471.91|467.81|471.95|467.85|471.7|467.6|11
1633417870000|2021-10-05 07:11:10|471.92|467.82|472.33|468.23|472.33|468.23|471.9|467.8|27
1633417880000|2021-10-05 07:11:20|472.32|468.22|472.3|468.2|472.34|468.24|472.3|468.2|8
1633417890000|2021-10-05 07:11:30|472.32|468.22|472.46|468.36|472.52|468.42|472.3|468.2|19
1633417900000|2021-10-05 07:11:40|472.5|468.4|472.5|468.4|472.52|468.42|472.44|468.34|12
1633417910000|2021-10-05 07:11:50|472.45|468.35|472.32|468.22|472.45|468.35|472.23|468.13|11
1633417920000|2021-10-05 07:12:00|472.28|468.18|472.02|467.92|472.28|468.18|472|467.9|20
1633417930000|2021-10-05 07:12:10|472.06|467.96|472.05|467.95|472.09|467.99|471.95|467.85|12
1633417940000|2021-10-05 07:12:20|471.99|467.89|472.05|467.95|472.14|468.04|471.97|467.87|16
1633417950000|2021-10-05 07:12:30|472.04|467.94|471.74|467.64|472.06|467.96|471.7|467.6|14
1633417960000|2021-10-05 07:12:40|471.81|467.71|472.25|468.15|472.25|468.15|471.81|467.71|15
1633417970000|2021-10-05 07:12:50|472.29|468.19|472.36|468.26|472.43|468.33|472.26|468.16|17
1633417980000|2021-10-05 07:13:00|472.34|468.24|472.08|467.98|472.34|468.24|472.08|467.98|20
1633417990000|2021-10-05 07:13:10|472.17|468.07|471.81|467.71|472.17|468.07|471.81|467.71|18
1633418000000|2021-10-05 07:13:20|471.87|467.77|471.87|467.77|471.97|467.87|471.8|467.7|14
1633418010000|2021-10-05 07:13:30|471.88|467.78|472.05|467.95|472.06|467.96|471.88|467.78|23
1633418020000|2021-10-05 07:13:40|472.15|468.05|471.87|467.77|472.15|468.05|471.8|467.7|26
1633418030000|2021-10-05 07:13:50|471.91|467.81|471.9|467.8|471.91|467.81|471.79|467.69|18
1633418040000|2021-10-05 07:14:00|471.8|467.7|471.99|467.89|472.03|467.93|471.78|467.68|15
1633418050000|2021-10-05 07:14:10|471.94|467.84|471.85|467.75|472.04|467.94|471.85|467.75|12
1633418060000|2021-10-05 07:14:20|471.93|467.83|471.98|467.88|471.98|467.88|471.91|467.81|14
1633418070000|2021-10-05 07:14:30|471.92|467.82|472.16|468.06|472.17|468.07|471.92|467.82|15
1633418080000|2021-10-05 07:14:40|472.1|468|471.94|467.84|472.1|468|471.94|467.84|17
1633418090000|2021-10-05 07:14:50|471.9|467.8|472.06|467.96|472.06|467.96|471.9|467.8|13
1633418100000|2021-10-05 07:15:00|472.08|467.98|472.27|468.17|472.4|468.3|472.03|467.93|23
1633418110000|2021-10-05 07:15:10|472.25|468.15|472.25|468.15|472.26|468.16|472.17|468.07|9
1633418120000|2021-10-05 07:15:20|472.26|468.16|472.23|468.13|472.29|468.19|472.15|468.05|12
1633418130000|2021-10-05 07:15:30|472.28|468.18|472.3|468.2|472.37|468.27|472.2|468.1|14
1633418140000|2021-10-05 07:15:40|472.34|468.24|472.18|468.08|472.34|468.24|472.18|468.08|13
1633418150000|2021-10-05 07:15:50|472.19|468.09|472.22|468.12|472.29|468.19|472.15|468.05|18
1633418160000|2021-10-05 07:16:00|472.24|468.14|472.37|468.27|472.46|468.36|472.2|468.1|23
1633418170000|2021-10-05 07:16:10|472.41|468.31|472.29|468.19|472.41|468.31|472.27|468.17|8
1633418180000|2021-10-05 07:16:20|472.3|468.2|472.33|468.23|472.33|468.23|472.2|468.1|16
1633418190000|2021-10-05 07:16:30|472.34|468.24|472.39|468.29|472.39|468.29|472.3|468.2|11
1633418200000|2021-10-05 07:16:40|472.4|468.3|472.36|468.26|472.42|468.32|472.32|468.22|12
1633418210000|2021-10-05 07:16:50|472.34|468.24|472.1|468|472.47|468.37|472.1|468|18
1633418220000|2021-10-05 07:17:00|472.09|467.99|471.91|467.81|472.09|467.99|471.75|467.65|25
1633418230000|2021-10-05 07:17:10|471.87|467.77|471.92|467.82|471.96|467.86|471.85|467.75|18
1633418240000|2021-10-05 07:17:20|471.91|467.81|471.87|467.77|471.92|467.82|471.83|467.73|10
1633418260000|2021-10-05 07:17:40|471.88|467.78|472.22|468.12|472.22|468.12|471.88|467.78|23
1633418270000|2021-10-05 07:17:50|472.23|468.13|472.28|468.18|472.38|468.28|472.22|468.12|13
1633418280000|2021-10-05 07:18:00|472.27|468.17|472.11|468.01|472.29|468.19|472.1|468|10
1633418290000|2021-10-05 07:18:10|472.09|467.99|471.95|467.85|472.1|468|471.9|467.8|15
1633418300000|2021-10-05 07:18:20|471.94|467.84|472.05|467.95|472.15|468.05|471.94|467.84|19
1633418310000|2021-10-05 07:18:30|472.07|467.97|472.14|468.04|472.2|468.1|472.07|467.97|19
1633418320000|2021-10-05 07:18:40|472.12|468.02|471.8|467.7|472.15|468.05|471.68|467.58|16
1633418330000|2021-10-05 07:18:50|471.81|467.71|471.44|467.34|471.83|467.73|471.4|467.3|16
1633418340000|2021-10-05 07:19:00|471.39|467.29|471.3|467.2|471.47|467.37|471.3|467.2|15
1633418350000|2021-10-05 07:19:10|471.28|467.18|471.2|467.1|471.3|467.2|471.19|467.09|17
1633418360000|2021-10-05 07:19:20|471.19|467.09|471.36|467.26|471.47|467.37|471.19|467.09|24
1633418370000|2021-10-05 07:19:30|471.37|467.27|471.28|467.18|471.38|467.28|471.21|467.11|25
1633418380000|2021-10-05 07:19:40|471.3|467.2|471.99|467.89|472.03|467.93|471.3|467.2|31
1633418390000|2021-10-05 07:19:50|472.01|467.91|471.89|467.79|472.15|468.05|471.85|467.75|22
1633418400000|2021-10-05 07:20:00|471.9|467.8|471.96|467.86|472.01|467.91|471.84|467.74|19
1633418410000|2021-10-05 07:20:10|471.92|467.82|471.85|467.75|471.99|467.89|471.85|467.75|16
1633418420000|2021-10-05 07:20:20|471.81|467.71|471.8|467.7|471.99|467.89|471.75|467.65|23
1633418430000|2021-10-05 07:20:30|471.83|467.73|472.04|467.94|472.05|467.95|471.8|467.7|30
1633418440000|2021-10-05 07:20:40|472.05|467.95|472.2|468.1|472.21|468.11|471.9|467.8|24
1633418450000|2021-10-05 07:20:50|472.21|468.11|472|467.9|472.3|468.2|471.98|467.88|18
1633418460000|2021-10-05 07:21:00|472.02|467.92|471.91|467.81|472.13|468.03|471.91|467.81|22
1633418470000|2021-10-05 07:21:10|471.93|467.83|471.63|467.53|471.93|467.83|471.6|467.5|10
1633418480000|2021-10-05 07:21:20|471.6|467.5|471.57|467.47|471.85|467.75|471.57|467.47|22
1633418490000|2021-10-05 07:21:30|471.58|467.48|471.35|467.25|471.61|467.51|471.3|467.2|18
1633418500000|2021-10-05 07:21:40|471.36|467.26|471.39|467.29|471.45|467.35|471.25|467.15|20
1633418510000|2021-10-05 07:21:50|471.36|467.26|471.65|467.55|471.65|467.55|471.36|467.26|18
1633418520000|2021-10-05 07:22:00|471.7|467.6|471.75|467.65|471.75|467.65|471.64|467.54|9
1633418530000|2021-10-05 07:22:10|471.77|467.67|471.7|467.6|471.82|467.72|471.7|467.6|17
1633418540000|2021-10-05 07:22:20|471.73|467.63|471.84|467.74|471.85|467.75|471.7|467.6|10
1633418550000|2021-10-05 07:22:30|471.8|467.7|471.84|467.74|471.91|467.81|471.8|467.7|11
1633418560000|2021-10-05 07:22:40|471.8|467.7|471.54|467.44|471.81|467.71|471.53|467.43|15
1633418570000|2021-10-05 07:22:50|471.49|467.39|471.28|467.18|471.49|467.39|471.28|467.18|5
1633418580000|2021-10-05 07:23:00|471.3|467.2|471.7|467.6|471.8|467.7|471.3|467.2|18
1633418590000|2021-10-05 07:23:10|471.71|467.61|471.4|467.3|471.72|467.62|471.4|467.3|13
1633418600000|2021-10-05 07:23:20|471.53|467.43|471.66|467.56|471.67|467.57|471.4|467.3|13
1633418610000|2021-10-05 07:23:30|471.6|467.5|471.79|467.69|471.85|467.75|471.6|467.5|13
1633418620000|2021-10-05 07:23:40|471.81|467.71|471.86|467.76|471.89|467.79|471.8|467.7|17
1633418630000|2021-10-05 07:23:50|471.84|467.74|471.7|467.6|471.97|467.87|471.7|467.6|13
1633418640000|2021-10-05 07:24:00|471.72|467.62|471.61|467.51|471.72|467.62|471.55|467.45|16
1633418650000|2021-10-05 07:24:10|471.6|467.5|471.92|467.82|471.92|467.82|471.6|467.5|23
1633418660000|2021-10-05 07:24:20|471.97|467.87|472.08|467.98|472.13|468.03|471.97|467.87|12
1633418670000|2021-10-05 07:24:30|472.09|467.99|472.18|468.08|472.22|468.12|472.09|467.99|6
1633418680000|2021-10-05 07:24:40|472.14|468.04|472.52|468.42|472.52|468.42|472.14|468.04|12
1633418690000|2021-10-05 07:24:50|472.53|468.43|472.57|468.47|472.65|468.55|472.48|468.38|10
1633418700000|2021-10-05 07:25:00|472.58|468.48|473.02|468.92|473.02|468.92|472.57|468.47|23
1633418710000|2021-10-05 07:25:10|472.96|468.86|472.4|468.3|472.96|468.86|472.4|468.3|28
1633418720000|2021-10-05 07:25:20|472.48|468.38|472.33|468.23|472.55|468.45|472.28|468.18|23
1633418730000|2021-10-05 07:25:30|472.3|468.2|472.39|468.29|472.4|468.3|472.3|468.2|11
1633418740000|2021-10-05 07:25:40|472.33|468.23|472.53|468.43|472.57|468.47|472.33|468.23|17
1633418750000|2021-10-05 07:25:50|472.54|468.44|472.6|468.5|472.77|468.67|472.53|468.43|17
1633418760000|2021-10-05 07:26:00|472.57|468.47|472.78|468.68|472.85|468.75|472.55|468.45|17
1633418770000|2021-10-05 07:26:10|472.7|468.6|472.61|468.51|472.76|468.66|472.61|468.51|14
1633418780000|2021-10-05 07:26:20|472.6|468.5|472.58|468.48|472.68|468.58|472.56|468.46|12
1633418790000|2021-10-05 07:26:30|472.59|468.49|472.76|468.66|472.76|468.66|472.59|468.49|13
1633418800000|2021-10-05 07:26:40|472.68|468.58|472.71|468.61|472.79|468.69|472.68|468.58|7
1633418810000|2021-10-05 07:26:50|472.72|468.62|472.69|468.59|472.78|468.68|472.69|468.59|8
1633418820000|2021-10-05 07:27:00|472.7|468.6|472.6|468.5|472.75|468.65|472.6|468.5|10
1633418830000|2021-10-05 07:27:10|472.8|468.7|472.66|468.56|472.81|468.71|472.58|468.48|19
1633418840000|2021-10-05 07:27:20|472.72|468.62|472.64|468.54|472.75|468.65|472.6|468.5|10
1633418850000|2021-10-05 07:27:30|472.65|468.55|472.76|468.66|472.8|468.7|472.65|468.55|6
1633418860000|2021-10-05 07:27:40|472.71|468.61|472.79|468.69|472.83|468.73|472.7|468.6|11
1633418870000|2021-10-05 07:27:50|472.8|468.7|473.04|468.94|473.04|468.94|472.8|468.7|10
1633418880000|2021-10-05 07:28:00|472.99|468.89|473|468.9|473.09|468.99|472.97|468.87|9
1633418890000|2021-10-05 07:28:10|473.01|468.91|472.97|468.87|473.01|468.91|472.97|468.87|6
1633418900000|2021-10-05 07:28:20|472.93|468.83|472.94|468.84|472.97|468.87|472.93|468.83|5
1633418910000|2021-10-05 07:28:30|472.93|468.83|472.85|468.75|472.97|468.87|472.84|468.74|10
1633418920000|2021-10-05 07:28:40|472.84|468.74|472.88|468.78|472.88|468.78|472.79|468.69|8
1633418930000|2021-10-05 07:28:50|472.84|468.74|472.84|468.74|472.89|468.79|472.78|468.68|18
1633418940000|2021-10-05 07:29:00|472.85|468.75|472.99|468.89|473.02|468.92|472.85|468.75|7
1633418950000|2021-10-05 07:29:10|473.01|468.91|472.94|468.84|473.13|469.03|472.94|468.84|19
1633418960000|2021-10-05 07:29:20|472.95|468.85|473.02|468.92|473.02|468.92|472.95|468.85|8
1633418970000|2021-10-05 07:29:30|473.03|468.93|473.04|468.94|473.1|469|473|468.9|5
1633418980000|2021-10-05 07:29:40|473.05|468.95|473.04|468.94|473.13|469.03|473.04|468.94|6
1633418990000|2021-10-05 07:29:50|473.05|468.95|473.03|468.93|473.12|469.02|473.03|468.93|9
1633419000000|2021-10-05 07:30:00|473.04|468.94|473.03|468.93|473.06|468.96|473.02|468.92|9
1633419010000|2021-10-05 07:30:10|473.08|468.98|473.06|468.96|473.09|468.99|473.03|468.93|9
1633419020000|2021-10-05 07:30:20|473.14|469.04|472.92|468.82|473.14|469.04|472.92|468.82|14
1633419030000|2021-10-05 07:30:30|472.9|468.8|472.9|468.8|473.05|468.95|472.87|468.77|14
1633419040000|2021-10-05 07:30:40|472.93|468.83|472.78|468.68|472.93|468.83|472.78|468.68|6
1633419050000|2021-10-05 07:30:50|472.68|468.58|472.37|468.27|472.68|468.58|472.37|468.27|24
1633419060000|2021-10-05 07:31:00|472.33|468.23|472.27|468.17|472.36|468.26|472.25|468.15|19
1633419070000|2021-10-05 07:31:10|472.25|468.15|471.98|467.88|472.26|468.16|471.98|467.88|20
1633419080000|2021-10-05 07:31:20|471.99|467.89|471.86|467.76|472.01|467.91|471.85|467.75|18
1633419090000|2021-10-05 07:31:30|471.88|467.78|472.13|468.03|472.13|468.03|471.88|467.78|18
1633419100000|2021-10-05 07:31:40|472.14|468.04|472.33|468.23|472.33|468.23|472.13|468.03|14
1633419110000|2021-10-05 07:31:50|472.32|468.22|472.25|468.15|472.33|468.23|472.25|468.15|10
1633419120000|2021-10-05 07:32:00|472.26|468.16|472.25|468.15|472.3|468.2|472.2|468.1|10
1633419130000|2021-10-05 07:32:10|472.26|468.16|472.26|468.16|472.27|468.17|472.26|468.16|3
1633419140000|2021-10-05 07:32:20|472.25|468.15|472.25|468.15|472.3|468.2|472.2|468.1|5
1633419150000|2021-10-05 07:32:30|472.31|468.21|472.19|468.09|472.31|468.21|472.18|468.08|7
1633419160000|2021-10-05 07:32:40|472.25|468.15|472.59|468.49|472.64|468.54|472.25|468.15|24
1633419170000|2021-10-05 07:32:50|472.6|468.5|472.46|468.36|472.6|468.5|472.44|468.34|6
1633419180000|2021-10-05 07:33:00|472.44|468.34|472.51|468.41|472.57|468.47|472.44|468.34|9
1633419190000|2021-10-05 07:33:10|472.52|468.42|472.52|468.42|472.52|468.42|472.52|468.42|1
1633419200000|2021-10-05 07:33:20|472.55|468.45|472.54|468.44|472.55|468.45|472.52|468.42|3
1633419210000|2021-10-05 07:33:30|472.5|468.4|472.44|468.34|472.5|468.4|472.41|468.31|10
1633419220000|2021-10-05 07:33:40|472.4|468.3|472.33|468.23|472.46|468.36|472.32|468.22|14
1633419230000|2021-10-05 07:33:50|472.37|468.27|472.32|468.22|472.37|468.27|472.29|468.19|10
1633419240000|2021-10-05 07:34:00|472.2|468.1|472.23|468.13|472.25|468.15|472.2|468.1|5
1633419250000|2021-10-05 07:34:10|472.24|468.14|472.54|468.44|472.56|468.46|472.24|468.14|13
1633419260000|2021-10-05 07:34:20|472.53|468.43|472.45|468.35|472.53|468.43|472.44|468.34|10
1633419270000|2021-10-05 07:34:30|472.46|468.36|472.43|468.33|472.6|468.5|472.43|468.33|14
1633419280000|2021-10-05 07:34:40|472.44|468.34|472.35|468.25|472.52|468.42|472.33|468.23|10
1633419290000|2021-10-05 07:34:50|472.32|468.22|472.37|468.27|472.4|468.3|472.32|468.22|4
1633419300000|2021-10-05 07:35:00|472.34|468.24|472.6|468.5|472.61|468.51|472.3|468.2|15
1633419310000|2021-10-05 07:35:10|472.61|468.51|472.34|468.24|472.61|468.51|472.34|468.24|15
1633419320000|2021-10-05 07:35:20|472.35|468.25|472.31|468.21|472.39|468.29|472.3|468.2|10
1633419330000|2021-10-05 07:35:30|472.28|468.18|472.35|468.25|472.4|468.3|472.28|468.18|8
1633419340000|2021-10-05 07:35:40|472.3|468.2|472.09|467.99|472.31|468.21|472.09|467.99|6
1633419350000|2021-10-05 07:35:50|472.15|468.05|472.08|467.98|472.15|468.05|472|467.9|8
1633419360000|2021-10-05 07:36:00|472.07|467.97|471.89|467.79|472.08|467.98|471.85|467.75|13
1633419370000|2021-10-05 07:36:10|471.95|467.85|471.82|467.72|471.95|467.85|471.82|467.72|10
1633419380000|2021-10-05 07:36:20|471.9|467.8|471.93|467.83|471.93|467.83|471.7|467.6|12
1633419390000|2021-10-05 07:36:30|471.9|467.8|471.94|467.84|472.04|467.94|471.9|467.8|5
1633419400000|2021-10-05 07:36:40|471.9|467.8|472|467.9|472|467.9|471.9|467.8|5
1633419410000|2021-10-05 07:36:50|471.95|467.85|471.9|467.8|472|467.9|471.9|467.8|14
1633419420000|2021-10-05 07:37:00|471.91|467.81|472|467.9|472.01|467.91|471.9|467.8|9
1633419430000|2021-10-05 07:37:10|471.94|467.84|471.94|467.84|472|467.9|471.9|467.8|13
1633419440000|2021-10-05 07:37:20|471.93|467.83|471.94|467.84|471.94|467.84|471.93|467.83|2
1633419450000|2021-10-05 07:37:30|472.01|467.91|472.06|467.96|472.16|468.06|471.9|467.8|19
1633419460000|2021-10-05 07:37:40|472|467.9|471.87|467.77|472.11|468.01|471.86|467.76|15
1633419470000|2021-10-05 07:37:50|471.85|467.75|471.64|467.54|471.85|467.75|471.64|467.54|10
1633419480000|2021-10-05 07:38:00|471.59|467.49|471.59|467.49|471.59|467.49|471.59|467.49|1
1633419490000|2021-10-05 07:38:10|471.57|467.47|471.56|467.46|471.6|467.5|471.55|467.45|5
1633419500000|2021-10-05 07:38:20|471.53|467.43|471.6|467.5|471.7|467.6|471.49|467.39|8
1633419510000|2021-10-05 07:38:30|471.55|467.45|471.53|467.43|471.55|467.45|471.53|467.43|2
1633419520000|2021-10-05 07:38:40|471.59|467.49|471.54|467.44|471.65|467.55|471.5|467.4|12
1633419530000|2021-10-05 07:38:50|471.55|467.45|471.62|467.52|471.65|467.55|471.5|467.4|11
1633419540000|2021-10-05 07:39:00|471.57|467.47|471.8|467.7|471.9|467.8|471.57|467.47|13
1633419550000|2021-10-05 07:39:10|471.81|467.71|472.2|468.1|472.21|468.11|471.8|467.7|12
1633419560000|2021-10-05 07:39:20|472.24|468.14|472.4|468.3|472.6|468.5|472.24|468.14|14
1633419570000|2021-10-05 07:39:30|472.46|468.36|472.31|468.21|472.5|468.4|472.31|468.21|8
1633419580000|2021-10-05 07:39:40|472.33|468.23|472.3|468.2|472.33|468.23|472.03|467.93|19
1633419590000|2021-10-05 07:39:50|472.28|468.18|472.1|468|472.29|468.19|472.1|468|15
1633419600000|2021-10-05 07:40:00|472.15|468.05|472.1|468|472.15|468.05|472.05|467.95|3
1633419610000|2021-10-05 07:40:10|472.04|467.94|472.05|467.95|472.1|468|472.04|467.94|7
1633419620000|2021-10-05 07:40:20|471.93|467.83|471.92|467.82|471.93|467.83|471.91|467.81|4
1633419630000|2021-10-05 07:40:30|471.93|467.83|471.84|467.74|472|467.9|471.84|467.74|11
1633419640000|2021-10-05 07:40:40|471.83|467.73|471.68|467.58|471.85|467.75|471.68|467.58|13
1633419650000|2021-10-05 07:40:50|471.74|467.64|471.56|467.46|471.74|467.64|471.56|467.46|13
1633419660000|2021-10-05 07:41:00|471.57|467.47|471.5|467.4|471.62|467.52|471.5|467.4|4
1633419670000|2021-10-05 07:41:10|471.57|467.47|471.6|467.5|471.6|467.5|471.5|467.4|9
1633419680000|2021-10-05 07:41:20|471.75|467.65|471.96|467.86|471.96|467.86|471.75|467.65|13
1633419690000|2021-10-05 07:41:30|471.9|467.8|471.84|467.74|472|467.9|471.84|467.74|8
1633419700000|2021-10-05 07:41:40|471.85|467.75|471.78|467.68|471.88|467.78|471.73|467.63|15
1633419710000|2021-10-05 07:41:50|471.75|467.65|471.55|467.45|471.78|467.68|471.55|467.45|19
1633419720000|2021-10-05 07:42:00|471.57|467.47|471.51|467.41|471.58|467.48|471.48|467.38|6
1633419730000|2021-10-05 07:42:10|471.58|467.48|471.7|467.6|471.74|467.64|471.58|467.48|6
1633419740000|2021-10-05 07:42:20|471.71|467.61|472|467.9|472.01|467.91|471.7|467.6|17
1633419750000|2021-10-05 07:42:30|472.05|467.95|472|467.9|472.06|467.96|472|467.9|9
1633419760000|2021-10-05 07:42:40|472.01|467.91|471.85|467.75|472.06|467.96|471.85|467.75|16
1633419770000|2021-10-05 07:42:50|471.8|467.7|471.74|467.64|471.8|467.7|471.73|467.63|10
1633419780000|2021-10-05 07:43:00|471.75|467.65|472.1|468|472.1|468|471.75|467.65|6
1633419790000|2021-10-05 07:43:10|471.95|467.85|471.82|467.72|471.96|467.86|471.75|467.65|8
1633419800000|2021-10-05 07:43:20|471.75|467.65|472|467.9|472.06|467.96|471.75|467.65|16
1633419810000|2021-10-05 07:43:30|472.07|467.97|471.93|467.83|472.08|467.98|471.9|467.8|9
1633419820000|2021-10-05 07:43:40|472|467.9|472.03|467.93|472.15|468.05|471.95|467.85|14
1633419830000|2021-10-05 07:43:50|472|467.9|472.16|468.06|472.17|468.07|472|467.9|15
1633419840000|2021-10-05 07:44:00|472.19|468.09|472.6|468.5|472.6|468.5|472.19|468.09|14
1633419850000|2021-10-05 07:44:10|472.55|468.45|472.46|468.36|472.6|468.5|472.46|468.36|6
1633419860000|2021-10-05 07:44:20|472.5|468.4|472.47|468.37|472.5|468.4|472.47|468.37|2
1633419870000|2021-10-05 07:44:30|472.4|468.3|472.33|468.23|472.4|468.3|472.33|468.23|4
1633419880000|2021-10-05 07:44:40|472.32|468.22|472.28|468.18|472.32|468.22|472.26|468.16|5
1633419890000|2021-10-05 07:44:50|472.29|468.19|472.2|468.1|472.29|468.19|472.17|468.07|10
1633419900000|2021-10-05 07:45:00|472.19|468.09|472.14|468.04|472.19|468.09|472.14|468.04|10
1633419910000|2021-10-05 07:45:10|472.16|468.06|471.92|467.82|472.16|468.06|471.92|467.82|16
1633419920000|2021-10-05 07:45:20|471.9|467.8|471.95|467.85|471.96|467.86|471.82|467.72|12
1633419930000|2021-10-05 07:45:30|472|467.9|471.94|467.84|472|467.9|471.94|467.84|11
1633419940000|2021-10-05 07:45:40|471.93|467.83|471.69|467.59|471.97|467.87|471.66|467.56|19
1633419950000|2021-10-05 07:45:50|471.67|467.57|471.73|467.63|471.75|467.65|471.63|467.53|15
1633419960000|2021-10-05 07:46:00|471.72|467.62|471.71|467.61|471.77|467.67|471.7|467.6|16
1633419970000|2021-10-05 07:46:10|471.72|467.62|471.72|467.62|471.9|467.8|471.68|467.58|21
1633419980000|2021-10-05 07:46:20|471.82|467.72|471.82|467.72|471.86|467.76|471.74|467.64|21
1633419990000|2021-10-05 07:46:30|471.85|467.75|471.78|467.68|471.9|467.8|471.76|467.66|17
1633420000000|2021-10-05 07:46:40|471.8|467.7|471.8|467.7|471.82|467.72|471.75|467.65|10
1633420010000|2021-10-05 07:46:50|471.84|467.74|472.02|467.92|472.06|467.96|471.84|467.74|17
1633420020000|2021-10-05 07:47:00|472.05|467.95|472.13|468.03|472.15|468.05|472.02|467.92|12
1633420030000|2021-10-05 07:47:10|472.1|468|472.2|468.1|472.2|468.1|472.1|468|11
1633420040000|2021-10-05 07:47:20|472.21|468.11|472.15|468.05|472.21|468.11|472.04|467.94|13
1633420050000|2021-10-05 07:47:30|472.11|468.01|472.1|468|472.16|468.06|472.1|468|9
1633420060000|2021-10-05 07:47:40|472.08|467.98|472.13|468.03|472.13|468.03|472.08|467.98|7
1633420070000|2021-10-05 07:47:50|472.1|468|472.11|468.01|472.15|468.05|471.96|467.86|13
1633420080000|2021-10-05 07:48:00|472.12|468.02|472.3|468.2|472.32|468.22|472.12|468.02|21
1633420090000|2021-10-05 07:48:10|472.34|468.24|472.51|468.41|472.51|468.41|472.34|468.24|11
1633420100000|2021-10-05 07:48:20|472.52|468.42|474|469.9|474|469.9|472.51|468.41|23
1633420110000|2021-10-05 07:48:30|474.04|469.94|473.95|469.85|474.11|470.01|473.66|469.56|28
1633420120000|2021-10-05 07:48:40|474|469.9|474.77|470.67|474.77|470.67|474|469.9|25
1633420130000|2021-10-05 07:48:50|474.8|470.7|477.35|473.25|477.35|473.25|474.77|470.67|38
1633420140000|2021-10-05 07:49:00|477.18|473.08|477.08|472.98|477.84|473.74|477.08|472.98|37
1633420150000|2021-10-05 07:49:10|477.03|472.93|477.9|473.8|478.48|474.38|477.03|472.93|36
1633420160000|2021-10-05 07:49:20|477.92|473.82|478.8|474.7|479.35|475.25|477.65|473.55|35
1633420170000|2021-10-05 07:49:30|478.76|474.66|478.42|474.32|478.76|474.66|478.42|474.32|32
1633420180000|2021-10-05 07:49:40|478.37|474.27|480.33|476.23|480.34|476.24|478.37|474.27|34
1633420190000|2021-10-05 07:49:50|480.32|476.22|479.85|475.75|480.32|476.22|479.05|474.95|36
1633420200000|2021-10-05 07:50:00|479.8|475.7|479.02|474.92|479.96|475.86|478.96|474.86|30
1633420210000|2021-10-05 07:50:10|478.95|474.85|479.11|475.01|479.39|475.29|478.7|474.6|32
1633420220000|2021-10-05 07:50:20|479.05|474.95|478.62|474.52|479.17|475.07|478.61|474.51|27
1633420230000|2021-10-05 07:50:30|478.6|474.5|480.8|476.7|480.8|476.7|478.24|474.14|31
1633420240000|2021-10-05 07:50:40|480.73|476.63|480.59|476.49|480.98|476.88|480.34|476.24|31
1633420250000|2021-10-05 07:50:50|480.7|476.6|480.65|476.55|481|476.9|480.65|476.55|19
1633420260000|2021-10-05 07:51:00|480.6|476.5|480.58|476.48|480.6|476.5|480.13|476.03|25
1633420270000|2021-10-05 07:51:10|480.6|476.5|480|475.9|480.63|476.53|480|475.9|20
1633420280000|2021-10-05 07:51:20|480.05|475.95|479.3|475.2|480.05|475.95|479.2|475.1|23
1633420290000|2021-10-05 07:51:30|479.25|475.15|479.63|475.53|479.65|475.55|479.25|475.15|24
1633420300000|2021-10-05 07:51:40|479.6|475.5|478.9|474.8|479.6|475.5|478.9|474.8|21
1633420310000|2021-10-05 07:51:50|478.85|474.75|478.85|474.75|478.97|474.87|478.8|474.7|12
1633420320000|2021-10-05 07:52:00|478.8|474.7|478.28|474.18|478.8|474.7|478.15|474.05|27
1633420330000|2021-10-05 07:52:10|478.2|474.1|478.05|473.95|478.25|474.15|478|473.9|25
1633420340000|2021-10-05 07:52:20|478.19|474.09|478.56|474.46|478.57|474.47|478.12|474.02|31
1633420350000|2021-10-05 07:52:30|478.51|474.41|478.11|474.01|478.53|474.43|478.11|474.01|18
1633420360000|2021-10-05 07:52:40|478.02|473.92|477.83|473.73|478.03|473.93|477.79|473.69|12
1633420370000|2021-10-05 07:52:50|477.75|473.65|477.68|473.58|477.77|473.67|477.63|473.53|18
1633420380000|2021-10-05 07:53:00|477.69|473.59|478|473.9|478.03|473.93|477.68|473.58|21
1633420390000|2021-10-05 07:53:10|477.99|473.89|477.85|473.75|478.03|473.93|477.85|473.75|9
1633420400000|2021-10-05 07:53:20|477.83|473.73|477.3|473.2|477.85|473.75|477.3|473.2|15
1633420410000|2021-10-05 07:53:30|477.41|473.31|477.3|473.2|477.52|473.42|477.27|473.17|19
1633420420000|2021-10-05 07:53:40|477.27|473.17|477.31|473.21|477.33|473.23|477.22|473.12|14
1633420430000|2021-10-05 07:53:50|477.27|473.17|477.08|472.98|477.35|473.25|477.08|472.98|19
1633420440000|2021-10-05 07:54:00|477.04|472.94|476.83|472.73|477.07|472.97|476.8|472.7|27
1633420450000|2021-10-05 07:54:10|476.82|472.72|476.83|472.73|476.9|472.8|476.42|472.32|30
1633420460000|2021-10-05 07:54:20|476.82|472.72|476.65|472.55|476.82|472.72|476.61|472.51|22
1633420470000|2021-10-05 07:54:30|476.67|472.57|476.28|472.18|476.67|472.57|476.28|472.18|20
1633420480000|2021-10-05 07:54:40|476.27|472.17|476.07|471.97|476.27|472.17|475.97|471.87|26
1633420490000|2021-10-05 07:54:50|476.09|471.99|476.01|471.91|476.11|472.01|476.01|471.91|11
1633420500000|2021-10-05 07:55:00|476|471.9|476.12|472.02|476.12|472.02|476|471.9|13
1633420510000|2021-10-05 07:55:10|476.13|472.03|476.54|472.44|476.58|472.48|476.05|471.95|23
1633420520000|2021-10-05 07:55:20|476.56|472.46|476.37|472.27|476.56|472.46|476.34|472.24|24
1633420530000|2021-10-05 07:55:30|476.33|472.23|476.06|471.96|476.33|472.23|475.9|471.8|20
1633420540000|2021-10-05 07:55:40|476.04|471.94|476.26|472.16|476.26|472.16|476|471.9|18
1633420550000|2021-10-05 07:55:50|476.27|472.17|476.31|472.21|476.4|472.3|476.27|472.17|11
1633420560000|2021-10-05 07:56:00|476.29|472.19|475.77|471.67|476.29|472.19|475.77|471.67|26
1633420570000|2021-10-05 07:56:10|475.78|471.68|476.1|472|476.1|472|475.75|471.65|20
1633420580000|2021-10-05 07:56:20|476.17|472.07|476.15|472.05|476.27|472.17|476.1|472|19
1633420590000|2021-10-05 07:56:30|476.14|472.04|476.48|472.38|476.54|472.44|476.1|472|22
1633420600000|2021-10-05 07:56:40|476.46|472.36|476.45|472.35|476.52|472.42|476.44|472.34|16
1633420610000|2021-10-05 07:56:50|476.44|472.34|476.37|472.27|476.51|472.41|476.33|472.23|19
1633420620000|2021-10-05 07:57:00|476.35|472.25|475.81|471.71|476.35|472.25|475.81|471.71|20
1633420630000|2021-10-05 07:57:10|475.86|471.76|475.56|471.46|475.86|471.76|475.5|471.4|20
1633420640000|2021-10-05 07:57:20|475.57|471.47|475.58|471.48|475.58|471.48|475.42|471.32|16
1633420650000|2021-10-05 07:57:30|475.59|471.49|475.56|471.46|475.6|471.5|475.5|471.4|13
1633420660000|2021-10-05 07:57:40|475.49|471.39|475.23|471.13|475.54|471.44|475.23|471.13|19
1633420670000|2021-10-05 07:57:50|475.29|471.19|475.28|471.18|475.34|471.24|475.27|471.17|16
1633420680000|2021-10-05 07:58:00|475.32|471.22|475.33|471.23|475.36|471.26|475.28|471.18|16
1633420690000|2021-10-05 07:58:10|475.32|471.22|475.34|471.24|475.42|471.32|475.29|471.19|23
1633420700000|2021-10-05 07:58:20|475.32|471.22|475.34|471.24|475.4|471.3|475.28|471.18|16
1633420710000|2021-10-05 07:58:30|475.22|471.12|475.11|471.01|475.22|471.12|475.05|470.95|6
1633420720000|2021-10-05 07:58:40|475.14|471.04|475.44|471.34|475.46|471.36|475.14|471.04|16
1633420730000|2021-10-05 07:58:50|475.46|471.36|475.44|471.34|475.57|471.47|475.4|471.3|15
1633420740000|2021-10-05 07:59:00|475.45|471.35|475.82|471.72|475.88|471.78|475.44|471.34|25
1633420750000|2021-10-05 07:59:10|475.88|471.78|475.25|471.15|475.88|471.78|475.25|471.15|13
1633420760000|2021-10-05 07:59:20|475.3|471.2|475.21|471.11|475.3|471.2|475.2|471.1|20
1633420770000|2021-10-05 07:59:30|475.2|471.1|475.22|471.12|475.24|471.14|475.17|471.07|20
1633420780000|2021-10-05 07:59:40|475.24|471.14|475.25|471.15|475.43|471.33|475.17|471.07|15
1633420790000|2021-10-05 07:59:50|475.4|471.3|475.3|471.2|475.44|471.34|475.29|471.19|19
1633420800000|2021-10-05 08:00:00|475.33|471.23|475.3|471.2|475.46|471.36|475.27|471.17|18
1633420810000|2021-10-05 08:00:10|475.34|471.24|475.33|471.23|475.48|471.38|475.28|471.18|12
1633420820000|2021-10-05 08:00:20|475.45|471.35|475.4|471.3|475.46|471.36|475.3|471.2|17
1633420830000|2021-10-05 08:00:30|475.42|471.32|475.36|471.26|475.43|471.33|475.28|471.18|15
1633420840000|2021-10-05 08:00:40|475.4|471.3|475.39|471.29|475.48|471.38|475.36|471.26|10
1633420850000|2021-10-05 08:00:50|475.38|471.28|475.52|471.42|475.52|471.42|475.37|471.27|11
1633420860000|2021-10-05 08:01:00|475.5|471.4|475.46|471.36|475.61|471.51|475.4|471.3|22
1633420870000|2021-10-05 08:01:10|475.4|471.3|475.55|471.45|475.69|471.59|475.4|471.3|29
1633420880000|2021-10-05 08:01:20|475.54|471.44|475.62|471.52|475.66|471.56|475.5|471.4|20
1633420890000|2021-10-05 08:01:30|475.6|471.5|475.66|471.56|475.7|471.6|475.5|471.4|15
1633420900000|2021-10-05 08:01:40|475.62|471.52|476|471.9|476.01|471.91|475.62|471.52|30
1633420910000|2021-10-05 08:01:50|476.1|472|476.43|472.33|476.5|472.4|476|471.9|20
1633420920000|2021-10-05 08:02:00|476.46|472.36|476.01|471.91|476.46|472.36|475.96|471.86|28
1633420930000|2021-10-05 08:02:10|476.05|471.95|476.17|472.07|476.35|472.25|476.05|471.95|23
1633420940000|2021-10-05 08:02:20|476.21|472.11|476.33|472.23|476.38|472.28|476.21|472.11|12
1633420950000|2021-10-05 08:02:30|476.34|472.24|476.34|472.24|476.4|472.3|476.32|472.22|12
1633420960000|2021-10-05 08:02:40|476.33|472.23|476.4|472.3|476.4|472.3|476.33|472.23|7
1633420970000|2021-10-05 08:02:50|476.44|472.34|476.37|472.27|476.46|472.36|476.35|472.25|17
1633420980000|2021-10-05 08:03:00|476.4|472.3|476.61|472.51|476.61|472.51|476.21|472.11|14
1633420990000|2021-10-05 08:03:10|476.53|472.43|476.6|472.5|476.61|472.51|476.53|472.43|3
1633421000000|2021-10-05 08:03:20|476.65|472.55|477.71|473.61|477.71|473.61|476.65|472.55|22
1633421010000|2021-10-05 08:03:30|477.69|473.59|477.63|473.53|477.78|473.68|477.55|473.45|25
1633421020000|2021-10-05 08:03:40|477.6|473.5|476.87|472.77|477.66|473.56|476.83|472.73|29
1633421030000|2021-10-05 08:03:50|476.86|472.76|476.7|472.6|476.86|472.76|476.61|472.51|28
1633421040000|2021-10-05 08:04:00|476.71|472.61|476.51|472.41|476.8|472.7|476.49|472.39|26
1633421050000|2021-10-05 08:04:10|476.49|472.39|476.49|472.39|476.51|472.41|476.18|472.08|20
1633421060000|2021-10-05 08:04:20|476.48|472.38|476.37|472.27|476.58|472.48|476.32|472.22|24
1633421070000|2021-10-05 08:04:30|476.32|472.22|476.24|472.14|476.35|472.25|476.18|472.08|22
1633421080000|2021-10-05 08:04:40|476.22|472.12|476.33|472.23|476.37|472.27|476.2|472.1|22
1633421090000|2021-10-05 08:04:50|476.23|472.13|476.42|472.32|476.51|472.41|476.2|472.1|23
1633421100000|2021-10-05 08:05:00|476.43|472.33|476.34|472.24|476.43|472.33|476.3|472.2|19
1633421110000|2021-10-05 08:05:10|476.36|472.26|476.48|472.38|476.54|472.44|476.33|472.23|26
1633421120000|2021-10-05 08:05:20|476.41|472.31|476.41|472.31|476.47|472.37|476.31|472.21|18
1633421130000|2021-10-05 08:05:30|476.43|472.33|476.41|472.31|476.51|472.41|476.3|472.2|19
1633421140000|2021-10-05 08:05:40|476.39|472.29|476.62|472.52|476.62|472.52|476.35|472.25|17
1633421150000|2021-10-05 08:05:50|476.67|472.57|477.13|473.03|477.13|473.03|476.67|472.57|25
1633421160000|2021-10-05 08:06:00|477.12|473.02|477.2|473.1|477.23|473.13|477.1|473|19
1633421170000|2021-10-05 08:06:10|477.21|473.11|477.2|473.1|477.22|473.12|477.1|473|6
1633421180000|2021-10-05 08:06:20|477.22|473.12|477.65|473.55|477.65|473.55|477.22|473.12|20
1633421190000|2021-10-05 08:06:30|477.6|473.5|477.53|473.43|477.6|473.5|477.5|473.4|13
1633421200000|2021-10-05 08:06:40|477.52|473.42|477.47|473.37|477.54|473.44|477.41|473.31|16
1633421210000|2021-10-05 08:06:50|477.48|473.38|477.48|473.38|477.58|473.48|477.41|473.31|21
1633421220000|2021-10-05 08:07:00|477.46|473.36|477.38|473.28|477.48|473.38|477.38|473.28|14
1633421230000|2021-10-05 08:07:10|477.27|473.17|477.25|473.15|477.32|473.22|477.25|473.15|12
1633421240000|2021-10-05 08:07:20|477.22|473.12|476.8|472.7|477.28|473.18|476.8|472.7|24
1633421250000|2021-10-05 08:07:30|476.75|472.65|476.57|472.47|476.83|472.73|476.52|472.42|21
1633421260000|2021-10-05 08:07:40|476.59|472.49|476.51|472.41|476.68|472.58|476.5|472.4|20
1633421270000|2021-10-05 08:07:50|476.5|472.4|476.43|472.33|476.52|472.42|476.42|472.32|25
1633421280000|2021-10-05 08:08:00|476.4|472.3|476|471.9|476.4|472.3|476|471.9|19
1633421290000|2021-10-05 08:08:10|475.95|471.85|475.86|471.76|475.96|471.86|475.8|471.7|21
1633421300000|2021-10-05 08:08:20|475.88|471.78|475.55|471.45|475.9|471.8|475.55|471.45|23
1633421310000|2021-10-05 08:08:30|475.5|471.4|475.55|471.45|475.58|471.48|475.45|471.35|12
1633421320000|2021-10-05 08:08:40|475.5|471.4|475.81|471.71|475.81|471.71|475.4|471.3|18
1633421330000|2021-10-05 08:08:50|475.82|471.72|475.88|471.78|475.91|471.81|475.8|471.7|24
1633421340000|2021-10-05 08:09:00|475.83|471.73|475.61|471.51|475.85|471.75|475.55|471.45|14
1633421350000|2021-10-05 08:09:10|475.6|471.5|475.82|471.72|475.84|471.74|475.5|471.4|17
1633421360000|2021-10-05 08:09:20|475.81|471.71|475.8|471.7|475.82|471.72|475.7|471.6|21
1633421370000|2021-10-05 08:09:30|475.75|471.65|475.66|471.56|475.86|471.76|475.65|471.55|19
1633421380000|2021-10-05 08:09:40|475.5|471.4|475.63|471.53|475.65|471.55|475.5|471.4|21
1633421390000|2021-10-05 08:09:50|475.52|471.42|475.7|471.6|475.7|471.6|475.52|471.42|14
1633421400000|2021-10-05 08:10:00|475.63|471.53|475.35|471.25|475.7|471.6|475.35|471.25|16
1633421410000|2021-10-05 08:10:10|475.37|471.27|475|470.9|475.38|471.28|475|470.9|18
1633421420000|2021-10-05 08:10:20|475.03|470.93|475.01|470.91|475.03|470.93|474.75|470.65|21
1633421430000|2021-10-05 08:10:30|475|470.9|475.35|471.25|475.4|471.3|475|470.9|15
1633421440000|2021-10-05 08:10:40|475.33|471.23|475.51|471.41|475.56|471.46|475.32|471.22|22
1633421450000|2021-10-05 08:10:50|475.53|471.43|475.7|471.6|475.77|471.67|475.5|471.4|15
1633421460000|2021-10-05 08:11:00|475.72|471.62|476.2|472.1|476.2|472.1|475.7|471.6|24
1633421470000|2021-10-05 08:11:10|476.22|472.12|476.54|472.44|476.63|472.53|476.21|472.11|25
1633421480000|2021-10-05 08:11:20|476.55|472.45|476.6|472.5|476.62|472.52|476.53|472.43|11
1633421490000|2021-10-05 08:11:30|476.59|472.49|476.67|472.57|476.67|472.57|476.57|472.47|19
1633421500000|2021-10-05 08:11:40|476.69|472.59|477.08|472.98|477.12|473.02|476.65|472.55|20
1633421510000|2021-10-05 08:11:50|477.1|473|477.22|473.12|477.27|473.17|477.1|473|11
1633421520000|2021-10-05 08:12:00|477.27|473.17|476.7|472.6|477.32|473.22|476.7|472.6|17
1633421530000|2021-10-05 08:12:10|476.69|472.59|476.72|472.62|476.73|472.63|476.64|472.54|19
1633421540000|2021-10-05 08:12:20|476.71|472.61|476.66|472.56|476.75|472.65|476.61|472.51|17
1633421550000|2021-10-05 08:12:30|476.76|472.66|476.92|472.82|476.92|472.82|476.66|472.56|15
1633421560000|2021-10-05 08:12:40|476.91|472.81|476.96|472.86|477.05|472.95|476.85|472.75|19
1633421570000|2021-10-05 08:12:50|477.04|472.94|476.92|472.82|477.06|472.96|476.88|472.78|13
1633421580000|2021-10-05 08:13:00|476.91|472.81|476.78|472.68|476.93|472.83|476.71|472.61|23
1633421590000|2021-10-05 08:13:10|476.8|472.7|476.89|472.79|476.91|472.81|476.73|472.63|18
1633421600000|2021-10-05 08:13:20|476.85|472.75|476.94|472.84|476.97|472.87|476.83|472.73|23
1633421610000|2021-10-05 08:13:30|476.88|472.78|477.06|472.96|477.06|472.96|476.84|472.74|22
1633421620000|2021-10-05 08:13:40|477.04|472.94|477.1|473|477.1|473|477.04|472.94|16
1633421630000|2021-10-05 08:13:50|477.08|472.98|477.01|472.91|477.11|473.01|476.99|472.89|16
1633421640000|2021-10-05 08:14:00|477|472.9|476.72|472.62|477.03|472.93|476.71|472.61|23
1633421650000|2021-10-05 08:14:10|476.78|472.68|476.8|472.7|476.81|472.71|476.72|472.62|17
1633421660000|2021-10-05 08:14:20|476.79|472.69|476.75|472.65|476.81|472.71|476.74|472.64|13
1633421670000|2021-10-05 08:14:30|476.74|472.64|476.05|471.95|476.74|472.64|476.05|471.95|22
1633421680000|2021-10-05 08:14:40|476.06|471.96|476.51|472.41|476.51|472.41|476.02|471.92|13
1633421690000|2021-10-05 08:14:50|476.35|472.25|476.3|472.2|476.49|472.39|476.3|472.2|13
1633421700000|2021-10-05 08:15:00|476.35|472.25|476.11|472.01|476.44|472.34|476.1|472|19
1633421710000|2021-10-05 08:15:10|476.1|472|476.14|472.04|476.21|472.11|476|471.9|20
1633421720000|2021-10-05 08:15:20|476.15|472.05|476.1|472|476.24|472.14|476.1|472|15
1633421730000|2021-10-05 08:15:30|476|471.9|475.51|471.41|476.03|471.93|475.45|471.35|16
1633421740000|2021-10-05 08:15:40|475.47|471.37|475.01|470.91|475.54|471.44|474.98|470.88|22
1633421750000|2021-10-05 08:15:50|475.02|470.92|475.23|471.13|475.23|471.13|475.01|470.91|17
1633421760000|2021-10-05 08:16:00|475.39|471.29|475.5|471.4|475.52|471.42|475.37|471.27|18
1633421770000|2021-10-05 08:16:10|475.52|471.42|475.35|471.25|475.52|471.42|475.35|471.25|19
1633421780000|2021-10-05 08:16:20|475.36|471.26|475.4|471.3|475.4|471.3|475.21|471.11|14
1633421790000|2021-10-05 08:16:30|475.32|471.22|475.6|471.5|475.65|471.55|475.32|471.22|16
1633421800000|2021-10-05 08:16:40|475.52|471.42|475.5|471.4|475.59|471.49|475.45|471.35|20
1633421810000|2021-10-05 08:16:50|475.52|471.42|475.3|471.2|475.53|471.43|475.3|471.2|19
1633421820000|2021-10-05 08:17:00|475.39|471.29|475.15|471.05|475.39|471.29|475.14|471.04|18
1633421830000|2021-10-05 08:17:10|475.17|471.07|475.24|471.14|475.25|471.15|475.17|471.07|7
1633421840000|2021-10-05 08:17:20|475.21|471.11|475|470.9|475.21|471.11|474.99|470.89|16
1633421850000|2021-10-05 08:17:30|475.04|470.94|474.87|470.77|475.04|470.94|474.87|470.77|12
1633421860000|2021-10-05 08:17:40|474.95|470.85|474.9|470.8|474.95|470.85|474.82|470.72|13
1633421870000|2021-10-05 08:17:50|474.91|470.81|474.82|470.72|474.93|470.83|474.72|470.62|20
1633421880000|2021-10-05 08:18:00|474.8|470.7|474.77|470.67|474.89|470.79|474.7|470.6|18
1633421890000|2021-10-05 08:18:10|474.72|470.62|474.61|470.51|474.81|470.71|474.6|470.5|16
1633421900000|2021-10-05 08:18:20|474.58|470.48|474.59|470.49|474.59|470.49|474.58|470.48|2
1633421910000|2021-10-05 08:18:30|474.58|470.48|474.66|470.56|474.66|470.56|474.57|470.47|17
1633421920000|2021-10-05 08:18:40|474.67|470.57|474.75|470.65|474.79|470.69|474.65|470.55|22
1633421930000|2021-10-05 08:18:50|474.72|470.62|474.77|470.67|474.81|470.71|474.72|470.62|14
1633421940000|2021-10-05 08:19:00|474.76|470.66|474.8|470.7|474.81|470.71|474.72|470.62|14
1633421950000|2021-10-05 08:19:10|474.76|470.66|474.71|470.61|474.8|470.7|474.69|470.59|8
1633421960000|2021-10-05 08:19:20|474.7|470.6|474.6|470.5|474.7|470.6|474.43|470.33|18
1633421970000|2021-10-05 08:19:30|474.45|470.35|474.48|470.38|474.51|470.41|474.22|470.12|23
1633421980000|2021-10-05 08:19:40|474.5|470.4|474.36|470.26|474.6|470.5|474.35|470.25|17
1633421990000|2021-10-05 08:19:50|474.31|470.21|474.3|470.2|474.37|470.27|474.27|470.17|15
1633422000000|2021-10-05 08:20:00|474.36|470.26|473.85|469.75|474.36|470.26|473.85|469.75|21
1633422010000|2021-10-05 08:20:10|473.91|469.81|473.76|469.66|473.96|469.86|473.76|469.66|16
1633422020000|2021-10-05 08:20:20|473.77|469.67|473.72|469.62|473.8|469.7|473.61|469.51|18
1633422030000|2021-10-05 08:20:30|473.75|469.65|473.6|469.5|473.8|469.7|473.6|469.5|12
1633422040000|2021-10-05 08:20:40|473.63|469.53|473.87|469.77|473.87|469.77|473.63|469.53|16
1633422050000|2021-10-05 08:20:50|474.02|469.92|474.02|469.92|474.09|469.99|473.9|469.8|16
1633422060000|2021-10-05 08:21:00|474.01|469.91|474.02|469.92|474.08|469.98|473.9|469.8|12
1633422070000|2021-10-05 08:21:10|474.03|469.93|473.94|469.84|474.04|469.94|473.94|469.84|18
1633422080000|2021-10-05 08:21:20|473.97|469.87|474.21|470.11|474.21|470.11|473.97|469.87|20
1633422090000|2021-10-05 08:21:30|474.13|470.03|474.22|470.12|474.22|470.12|474.1|470|12
1633422100000|2021-10-05 08:21:40|474.23|470.13|474.12|470.02|474.23|470.13|474.12|470.02|11
1633422110000|2021-10-05 08:21:50|474.15|470.05|474.23|470.13|474.23|470.13|474.12|470.02|14
1633422120000|2021-10-05 08:22:00|474.17|470.07|474.23|470.13|474.24|470.14|474.12|470.02|17
1633422130000|2021-10-05 08:22:10|474.24|470.14|474.23|470.13|474.3|470.2|474.23|470.13|6
1633422140000|2021-10-05 08:22:20|474.24|470.14|474.51|470.41|474.51|470.41|474.24|470.14|16
1633422150000|2021-10-05 08:22:30|474.6|470.5|474.49|470.39|474.6|470.5|474.47|470.37|7
1633422160000|2021-10-05 08:22:40|474.39|470.29|474.53|470.43|474.64|470.54|474.37|470.27|12
1633422170000|2021-10-05 08:22:50|474.62|470.52|474.69|470.59|474.74|470.64|474.53|470.43|17
1633422180000|2021-10-05 08:23:00|474.7|470.6|474.7|470.6|474.7|470.6|474.7|470.6|1
1633422190000|2021-10-05 08:23:10|474.95|470.85|474.95|470.85|474.97|470.87|474.8|470.7|16
1633422200000|2021-10-05 08:23:20|475.01|470.91|474.72|470.62|475.12|471.02|474.7|470.6|24
1633422210000|2021-10-05 08:23:30|474.7|470.6|474.77|470.67|474.77|470.67|474.7|470.6|8
1633422220000|2021-10-05 08:23:40|474.8|470.7|474.74|470.64|474.84|470.74|474.71|470.61|26
1633422230000|2021-10-05 08:23:50|474.75|470.65|474.54|470.44|474.75|470.65|474.54|470.44|14
1633422240000|2021-10-05 08:24:00|474.62|470.52|474.77|470.67|474.77|470.67|474.6|470.5|11
1633422250000|2021-10-05 08:24:10|474.73|470.63|474.93|470.83|475.01|470.91|474.72|470.62|14
1633422260000|2021-10-05 08:24:20|474.92|470.82|474.91|470.81|475.01|470.91|474.84|470.74|20
1633422270000|2021-10-05 08:24:30|474.9|470.8|475.04|470.94|475.1|471|474.8|470.7|19
1633422280000|2021-10-05 08:24:40|475.05|470.95|475.12|471.02|475.25|471.15|475.02|470.92|18
1633422290000|2021-10-05 08:24:50|475.11|471.01|475.08|470.98|475.17|471.07|475.07|470.97|19
1633422300000|2021-10-05 08:25:00|475.1|471|474.8|470.7|475.1|471|474.8|470.7|20
1633422310000|2021-10-05 08:25:10|474.83|470.73|474.84|470.74|474.87|470.77|474.82|470.72|8
1633422320000|2021-10-05 08:25:20|474.82|470.72|474.84|470.74|474.93|470.83|474.82|470.72|12
1633422330000|2021-10-05 08:25:30|474.86|470.76|474.87|470.77|474.94|470.84|474.86|470.76|8
1633422340000|2021-10-05 08:25:40|474.88|470.78|474.59|470.49|474.93|470.83|474.59|470.49|11
1633422350000|2021-10-05 08:25:50|474.56|470.46|474.5|470.4|474.56|470.46|474.4|470.3|13
1633422360000|2021-10-05 08:26:00|474.49|470.39|474.35|470.25|474.52|470.42|474.35|470.25|15
1633422370000|2021-10-05 08:26:10|474.32|470.22|474.13|470.03|474.32|470.22|474.13|470.03|11
1633422380000|2021-10-05 08:26:20|474.12|470.02|473.98|469.88|474.12|470.02|473.91|469.81|24
1633422390000|2021-10-05 08:26:30|473.96|469.86|473.8|469.7|473.96|469.86|473.8|469.7|14
1633422400000|2021-10-05 08:26:40|473.81|469.71|473.8|469.7|473.85|469.75|473.8|469.7|13
1633422410000|2021-10-05 08:26:50|473.84|469.74|473.87|469.77|473.92|469.82|473.8|469.7|14
1633422420000|2021-10-05 08:27:00|473.82|469.72|473.56|469.46|473.87|469.77|473.5|469.4|15
1633422430000|2021-10-05 08:27:10|473.53|469.43|473.62|469.52|473.62|469.52|473.5|469.4|9
1633422440000|2021-10-05 08:27:20|473.64|469.54|473.73|469.63|473.76|469.66|473.58|469.48|17
1633422450000|2021-10-05 08:27:30|473.75|469.65|473.69|469.59|473.86|469.76|473.69|469.59|17
1633422460000|2021-10-05 08:27:40|473.71|469.61|473.54|469.44|473.78|469.68|473.5|469.4|17
1633422470000|2021-10-05 08:27:50|473.61|469.51|473.02|468.92|473.61|469.51|473|468.9|23
1633422480000|2021-10-05 08:28:00|473|468.9|473.82|469.72|473.94|469.84|473|468.9|24
1633422490000|2021-10-05 08:28:10|473.83|469.73|473.52|469.42|473.85|469.75|473.52|469.42|13
1633422500000|2021-10-05 08:28:20|473.58|469.48|473.51|469.41|473.59|469.49|473.51|469.41|10
1633422510000|2021-10-05 08:28:30|473.52|469.42|473.54|469.44|473.58|469.48|473.52|469.42|9
1633422520000|2021-10-05 08:28:40|473.59|469.49|473.65|469.55|473.67|469.57|473.5|469.4|21
1633422530000|2021-10-05 08:28:50|473.6|469.5|473.72|469.62|473.72|469.62|473.6|469.5|14
1633422540000|2021-10-05 08:29:00|473.81|469.71|474.2|470.1|474.26|470.16|473.8|469.7|23
1633422550000|2021-10-05 08:29:10|474.22|470.12|474.32|470.22|474.4|470.3|474.22|470.12|11
1633422560000|2021-10-05 08:29:20|474.37|470.27|474.2|470.1|474.37|470.27|474.17|470.07|14
1633422580000|2021-10-05 08:29:40|474.18|470.08|473.69|469.59|474.18|470.08|473.69|469.59|17
1633422590000|2021-10-05 08:29:50|473.64|469.54|473.66|469.56|473.71|469.61|473.64|469.54|5
1633422600000|2021-10-05 08:30:00|473.68|469.58|473.71|469.61|473.71|469.61|473.62|469.52|15
1633422610000|2021-10-05 08:30:10|473.73|469.63|473.79|469.69|473.85|469.75|473.72|469.62|15
1633422620000|2021-10-05 08:30:20|473.82|469.72|474.02|469.92|474.06|469.96|473.82|469.72|15
1633422630000|2021-10-05 08:30:30|474.01|469.91|474.1|470|474.1|470|474.01|469.91|5
1633422640000|2021-10-05 08:30:40|474.08|469.98|474.07|469.97|474.1|470|474.05|469.95|6
1633422650000|2021-10-05 08:30:50|474.04|469.94|474.03|469.93|474.04|469.94|474.03|469.93|8
1633422660000|2021-10-05 08:31:00|474.04|469.94|474.08|469.98|474.08|469.98|474.01|469.91|8
1633422670000|2021-10-05 08:31:10|474.09|469.99|474.3|470.2|474.3|470.2|474.08|469.98|9
1633422680000|2021-10-05 08:31:20|474.29|470.19|474.26|470.16|474.4|470.3|474.26|470.16|12
1633422690000|2021-10-05 08:31:30|474.3|470.2|474.2|470.1|474.3|470.2|474.2|470.1|7
1633422700000|2021-10-05 08:31:40|474.25|470.15|474.28|470.18|474.3|470.2|474.2|470.1|9
1633422710000|2021-10-05 08:31:50|474.3|470.2|474.1|470|474.3|470.2|474.1|470|8
1633422720000|2021-10-05 08:32:00|474.12|470.02|473.78|469.68|474.12|470.02|473.72|469.62|20
1633422730000|2021-10-05 08:32:10|473.77|469.67|473.78|469.68|473.8|469.7|473.72|469.62|8
1633422740000|2021-10-05 08:32:20|473.79|469.69|474.14|470.04|474.18|470.08|473.79|469.69|11
1633422750000|2021-10-05 08:32:30|474.2|470.1|474.3|470.2|474.3|470.2|474.15|470.05|3
1633422760000|2021-10-05 08:32:40|474.27|470.17|474.38|470.28|474.41|470.31|474.27|470.17|7
1633422770000|2021-10-05 08:32:50|474.36|470.26|474.08|469.98|474.41|470.31|474|469.9|14
1633422780000|2021-10-05 08:33:00|474.07|469.97|474.05|469.95|474.13|470.03|474.02|469.92|21
1633422790000|2021-10-05 08:33:10|474.06|469.96|474.04|469.94|474.07|469.97|474.04|469.94|6
1633422800000|2021-10-05 08:33:20|474.05|469.95|473.9|469.8|474.05|469.95|473.9|469.8|15
1633422810000|2021-10-05 08:33:30|473.91|469.81|474.3|470.2|474.3|470.2|473.91|469.81|21
1633422820000|2021-10-05 08:33:40|474.18|470.08|474.29|470.19|474.35|470.25|474.18|470.08|9
1633422830000|2021-10-05 08:33:50|474.34|470.24|474.4|470.3|474.42|470.32|474.22|470.12|9
1633422840000|2021-10-05 08:34:00|474.33|470.23|474.2|470.1|474.4|470.3|474.2|470.1|7
1633422850000|2021-10-05 08:34:10|474.22|470.12|474.2|470.1|474.3|470.2|474.11|470.01|10
1633422860000|2021-10-05 08:34:20|474.22|470.12|474.2|470.1|474.25|470.15|474.2|470.1|10
1633422870000|2021-10-05 08:34:30|474.3|470.2|474.28|470.18|474.32|470.22|474.25|470.15|5
1633422880000|2021-10-05 08:34:40|474.41|470.31|474.5|470.4|474.51|470.41|474.2|470.1|11
1633422890000|2021-10-05 08:34:50|474.44|470.34|474.42|470.32|474.5|470.4|474.4|470.3|8
1633422900000|2021-10-05 08:35:00|474.5|470.4|474.41|470.31|474.5|470.4|474.35|470.25|8
1633422910000|2021-10-05 08:35:10|474.37|470.27|474.1|470|474.37|470.27|474.1|470|20
1633422920000|2021-10-05 08:35:20|474.21|470.11|474.41|470.31|474.41|470.31|474.21|470.11|9
1633422930000|2021-10-05 08:35:30|474.4|470.3|474.62|470.52|474.74|470.64|474.4|470.3|25
1633422940000|2021-10-05 08:35:40|474.61|470.51|474.46|470.36|474.61|470.51|474.46|470.36|11
1633422950000|2021-10-05 08:35:50|474.44|470.34|474.23|470.13|474.65|470.55|474.23|470.13|28
1633422960000|2021-10-05 08:36:00|474.24|470.14|474.41|470.31|474.41|470.31|474.19|470.09|25
1633422970000|2021-10-05 08:36:10|474.44|470.34|475.13|471.03|475.13|471.03|474.4|470.3|25
1633422980000|2021-10-05 08:36:20|474.95|470.85|474.77|470.67|475.12|471.02|474.77|470.67|29
1633422990000|2021-10-05 08:36:30|474.78|470.68|474.63|470.53|474.87|470.77|474.63|470.53|14
1633423000000|2021-10-05 08:36:40|474.66|470.56|474.26|470.16|474.66|470.56|474.15|470.05|28
1633423010000|2021-10-05 08:36:50|474.25|470.15|473.96|469.86|474.29|470.19|473.96|469.86|26
1633423020000|2021-10-05 08:37:00|473.9|469.8|472.26|468.16|473.9|469.8|472.16|468.06|29
1633423030000|2021-10-05 08:37:10|472.2|468.1|472.22|468.12|472.29|468.19|471.57|467.47|35
1633423040000|2021-10-05 08:37:20|472.26|468.16|472.5|468.4|472.51|468.41|472.07|467.97|33
1633423050000|2021-10-05 08:37:30|472.54|468.44|472.94|468.84|472.94|468.84|472.45|468.35|26
1633423060000|2021-10-05 08:37:40|473.01|468.91|472.56|468.46|473.01|468.91|472.45|468.35|23
1633423070000|2021-10-05 08:37:50|472.68|468.58|473.16|469.06|473.3|469.2|472.64|468.54|28
1633423080000|2021-10-05 08:38:00|473.18|469.08|472.85|468.75|473.36|469.26|472.84|468.74|27
1633423090000|2021-10-05 08:38:10|472.88|468.78|472.59|468.49|472.88|468.78|472.58|468.48|17
1633423100000|2021-10-05 08:38:20|472.55|468.45|473.01|468.91|473.07|468.97|472.54|468.44|26
1633423110000|2021-10-05 08:38:30|473|468.9|472.81|468.71|473|468.9|472.72|468.62|24
1633423120000|2021-10-05 08:38:40|472.83|468.73|473|468.9|473.23|469.13|472.83|468.73|17
1633423130000|2021-10-05 08:38:50|472.99|468.89|472.82|468.72|472.99|468.89|472.82|468.72|12
1633423140000|2021-10-05 08:39:00|472.83|468.73|472.89|468.79|472.93|468.83|472.82|468.72|16
1633423150000|2021-10-05 08:39:10|472.91|468.81|473.01|468.91|473.04|468.94|472.84|468.74|20
1633423160000|2021-10-05 08:39:20|473.02|468.92|473|468.9|473.05|468.95|473|468.9|5
1633423170000|2021-10-05 08:39:30|473.1|469|473.2|469.1|473.2|469.1|473.1|469|4
1633423180000|2021-10-05 08:39:40|473.26|469.16|473.31|469.21|473.31|469.21|473.2|469.1|7
1633423190000|2021-10-05 08:39:50|473.32|469.22|473.19|469.09|473.32|469.22|473.15|469.05|14
1633423200000|2021-10-05 08:40:00|473.18|469.08|473.4|469.3|473.4|469.3|473.07|468.97|28
1633423210000|2021-10-05 08:40:10|473.32|469.22|473.35|469.25|473.46|469.36|473.3|469.2|18
1633423220000|2021-10-05 08:40:20|473.22|469.12|473.09|468.99|473.24|469.14|473.04|468.94|14
1633423230000|2021-10-05 08:40:30|473.08|468.98|472.92|468.82|473.08|468.98|472.87|468.77|21
1633423240000|2021-10-05 08:40:40|472.94|468.84|472.99|468.89|472.99|468.89|472.92|468.82|11
1633423250000|2021-10-05 08:40:50|473|468.9|473.02|468.92|473.05|468.95|473|468.9|7
1633423260000|2021-10-05 08:41:00|473.03|468.93|472.64|468.54|473.16|469.06|472.64|468.54|23
1633423270000|2021-10-05 08:41:10|472.59|468.49|472.65|468.55|472.7|468.6|472.35|468.25|21
1633423280000|2021-10-05 08:41:20|472.7|468.6|472.73|468.63|472.81|468.71|472.67|468.57|16
1633423290000|2021-10-05 08:41:30|472.65|468.55|472.77|468.67|473.01|468.91|472.65|468.55|30
1633423300000|2021-10-05 08:41:40|472.79|468.69|471.89|467.79|472.79|468.69|471.89|467.79|23
1633423310000|2021-10-05 08:41:50|471.9|467.8|471.7|467.6|471.9|467.8|471.66|467.56|18
1633423320000|2021-10-05 08:42:00|471.68|467.58|471.77|467.67|471.96|467.86|471.65|467.55|20
1633423330000|2021-10-05 08:42:10|471.75|467.65|471.67|467.57|471.76|467.66|471.55|467.45|13
1633423340000|2021-10-05 08:42:20|471.7|467.6|471.72|467.62|471.8|467.7|471.7|467.6|10
1633423350000|2021-10-05 08:42:30|471.77|467.67|472.02|467.92|472.04|467.94|471.77|467.67|24
1633423360000|2021-10-05 08:42:40|472.05|467.95|472.03|467.93|472.23|468.13|472.03|467.93|25
1633423370000|2021-10-05 08:42:50|472.02|467.92|471.98|467.88|472.02|467.92|471.88|467.78|21
1633423380000|2021-10-05 08:43:00|471.97|467.87|472|467.9|472.12|468.02|471.96|467.86|21
1633423390000|2021-10-05 08:43:10|471.98|467.88|472.03|467.93|472.03|467.93|471.97|467.87|9
1633423400000|2021-10-05 08:43:20|472.01|467.91|472.01|467.91|472.2|468.1|471.94|467.84|22
1633423410000|2021-10-05 08:43:30|471.99|467.89|472.02|467.92|472.06|467.96|471.9|467.8|18
1633423420000|2021-10-05 08:43:40|472.07|467.97|472.46|468.36|472.46|468.36|472|467.9|20
1633423430000|2021-10-05 08:43:50|472.45|468.35|472.46|468.36|472.47|468.37|472.19|468.09|22
1633423440000|2021-10-05 08:44:00|472.47|468.37|472.26|468.16|472.49|468.39|472.25|468.15|24
1633423450000|2021-10-05 08:44:10|472.23|468.13|472.41|468.31|472.46|468.36|472.2|468.1|10
1633423460000|2021-10-05 08:44:20|472.47|468.37|472.4|468.3|472.47|468.37|472.39|468.29|13
1633423470000|2021-10-05 08:44:30|472.47|468.37|472.39|468.29|472.67|468.57|472.39|468.29|21
1633423480000|2021-10-05 08:44:40|472.4|468.3|472.3|468.2|472.4|468.3|472.17|468.07|31
1633423490000|2021-10-05 08:44:50|472.26|468.16|472.36|468.26|472.36|468.26|472.26|468.16|16
1633423500000|2021-10-05 08:45:00|472.31|468.21|472|467.9|472.4|468.3|472|467.9|22
1633423510000|2021-10-05 08:45:10|472.01|467.91|472.37|468.27|472.41|468.31|472.01|467.91|13
1633423520000|2021-10-05 08:45:20|472.4|468.3|472.56|468.46|472.57|468.47|472.4|468.3|21
1633423530000|2021-10-05 08:45:30|472.55|468.45|472.6|468.5|472.6|468.5|472.55|468.45|14
1633423540000|2021-10-05 08:45:40|472.59|468.49|472.6|468.5|472.64|468.54|472.58|468.48|12
1633423550000|2021-10-05 08:45:50|472.58|468.48|472.98|468.88|472.98|468.88|472.58|468.48|24
1633423560000|2021-10-05 08:46:00|472.94|468.84|472.82|468.72|473.02|468.92|472.77|468.67|21
1633423570000|2021-10-05 08:46:10|472.8|468.7|473.2|469.1|473.2|469.1|472.8|468.7|15
1633423580000|2021-10-05 08:46:20|473.1|469|473.12|469.02|473.28|469.18|473.05|468.95|17
1633423590000|2021-10-05 08:46:30|473.11|469.01|473.11|469.01|473.16|469.06|473.01|468.91|18
1633423600000|2021-10-05 08:46:40|473.12|469.02|473.21|469.11|473.23|469.13|473.1|469|14
1633423610000|2021-10-05 08:46:50|473.23|469.13|473.16|469.06|473.32|469.22|473.16|469.06|23
1633423620000|2021-10-05 08:47:00|473.15|469.05|473.16|469.06|473.23|469.13|473.15|469.05|17
1633423630000|2021-10-05 08:47:10|473.14|469.04|473.02|468.92|473.14|469.04|473|468.9|19
1633423640000|2021-10-05 08:47:20|473.03|468.93|473.03|468.93|473.06|468.96|472.83|468.73|20
1633423650000|2021-10-05 08:47:30|473.02|468.92|472.99|468.89|473.03|468.93|472.9|468.8|20
1633423660000|2021-10-05 08:47:40|473|468.9|473.13|469.03|473.13|469.03|472.95|468.85|15
1633423670000|2021-10-05 08:47:50|473.09|468.99|473.24|469.14|473.31|469.21|473.09|468.99|17
1633423680000|2021-10-05 08:48:00|473.31|469.21|472.91|468.81|473.31|469.21|472.91|468.81|20
1633423690000|2021-10-05 08:48:10|472.92|468.82|472.95|468.85|472.95|468.85|472.81|468.71|19
1633423700000|2021-10-05 08:48:20|472.97|468.87|473.02|468.92|473.06|468.96|472.97|468.87|9
1633423710000|2021-10-05 08:48:30|473.01|468.91|472.95|468.85|473.06|468.96|472.95|468.85|12
1633423720000|2021-10-05 08:48:40|473.03|468.93|472.7|468.6|473.04|468.94|472.7|468.6|13
1633423730000|2021-10-05 08:48:50|472.77|468.67|472.81|468.71|472.82|468.72|472.7|468.6|15
1633423740000|2021-10-05 08:49:00|472.82|468.72|472.7|468.6|472.82|468.72|472.7|468.6|11
1633423750000|2021-10-05 08:49:10|472.72|468.62|472.82|468.72|472.91|468.81|472.7|468.6|20
1633423760000|2021-10-05 08:49:20|472.84|468.74|472.99|468.89|472.99|468.89|472.8|468.7|13
1633423770000|2021-10-05 08:49:30|473.02|468.92|473.15|469.05|473.15|469.05|472.99|468.89|19
1633423780000|2021-10-05 08:49:40|473.12|469.02|473.19|469.09|473.21|469.11|473.12|469.02|11
1633423790000|2021-10-05 08:49:50|473.17|469.07|473.26|469.16|473.26|469.16|473.15|469.05|14
1633423800000|2021-10-05 08:50:00|473.32|469.22|473.5|469.4|473.6|469.5|473.32|469.22|21
1633423810000|2021-10-05 08:50:10|473.44|469.34|473.41|469.31|473.44|469.34|473.36|469.26|8
1633423820000|2021-10-05 08:50:20|473.42|469.32|473.45|469.35|473.52|469.42|473.4|469.3|20
1633423830000|2021-10-05 08:50:30|473.42|469.32|473.42|469.32|473.52|469.42|473.4|469.3|10
1633423840000|2021-10-05 08:50:40|473.5|469.4|473.52|469.42|473.52|469.42|473.45|469.35|4
1633423850000|2021-10-05 08:50:50|473.5|469.4|473.42|469.32|473.5|469.4|473.42|469.32|5
1633423860000|2021-10-05 08:51:00|473.45|469.35|473.45|469.35|473.45|469.35|473.44|469.34|3
1633423870000|2021-10-05 08:51:10|473.46|469.36|473.49|469.39|473.5|469.4|473.45|469.35|16
1633423880000|2021-10-05 08:51:20|473.5|469.4|473.43|469.33|473.5|469.4|473.42|469.32|15
1633423890000|2021-10-05 08:51:30|473.46|469.36|473.31|469.21|473.46|469.36|473.31|469.21|13
1633423900000|2021-10-05 08:51:40|473.24|469.14|473.3|469.2|473.32|469.22|473.22|469.12|10
1633423910000|2021-10-05 08:51:50|473.24|469.14|473.44|469.34|473.44|469.34|473.24|469.14|18
1633423920000|2021-10-05 08:52:00|473.46|469.36|473.53|469.43|473.53|469.43|473.46|469.36|12
1633423930000|2021-10-05 08:52:10|473.49|469.39|473.51|469.41|473.53|469.43|473.43|469.33|18
1633423940000|2021-10-05 08:52:20|473.5|469.4|473.44|469.34|473.5|469.4|473.44|469.34|11
1633423950000|2021-10-05 08:52:30|473.45|469.35|473.54|469.44|473.57|469.47|473.42|469.32|12
1633423960000|2021-10-05 08:52:40|473.53|469.43|473.63|469.53|473.63|469.53|473.5|469.4|19
1633423970000|2021-10-05 08:52:50|473.65|469.55|473.41|469.31|473.65|469.55|473.39|469.29|21
1633423980000|2021-10-05 08:53:00|473.45|469.35|473.34|469.24|473.47|469.37|473.32|469.22|16
1633423990000|2021-10-05 08:53:10|473.35|469.25|473.51|469.41|473.51|469.41|473.35|469.25|14
1633424000000|2021-10-05 08:53:20|473.52|469.42|473.54|469.44|473.54|469.44|473.51|469.41|9
1633424010000|2021-10-05 08:53:30|473.58|469.48|473.57|469.47|473.61|469.51|473.54|469.44|10
1633424020000|2021-10-05 08:53:40|473.61|469.51|473.54|469.44|473.61|469.51|473.54|469.44|7
1633424030000|2021-10-05 08:53:50|473.5|469.4|473.51|469.41|473.54|469.44|473.5|469.4|9
1633424040000|2021-10-05 08:54:00|473.54|469.44|473.5|469.4|473.57|469.47|473.47|469.37|16
1633424050000|2021-10-05 08:54:10|473.49|469.39|473.55|469.45|473.56|469.46|473.46|469.36|9
1633424060000|2021-10-05 08:54:20|473.47|469.37|473.63|469.53|473.75|469.65|473.43|469.33|11
1633424070000|2021-10-05 08:54:30|473.64|469.54|473.27|469.17|473.65|469.55|473.24|469.14|17
1633424080000|2021-10-05 08:54:40|473.26|469.16|473.32|469.22|473.32|469.22|473.25|469.15|8
1633424090000|2021-10-05 08:54:50|473.33|469.23|473.33|469.23|473.41|469.31|473.31|469.21|9
1633424100000|2021-10-05 08:55:00|473.2|469.1|473.32|469.22|473.32|469.22|473.2|469.1|12
1633424110000|2021-10-05 08:55:10|473.31|469.21|473.49|469.39|473.49|469.39|473.31|469.21|8
1633424120000|2021-10-05 08:55:20|473.4|469.3|473.4|469.3|473.42|469.32|473.4|469.3|7
1633424130000|2021-10-05 08:55:30|473.35|469.25|473.3|469.2|473.35|469.25|473.3|469.2|5
1633424140000|2021-10-05 08:55:40|473.35|469.25|473.2|469.1|473.35|469.25|473.2|469.1|11
1633424150000|2021-10-05 08:55:50|473.17|469.07|473.15|469.05|473.17|469.07|473.15|469.05|3
1633424160000|2021-10-05 08:56:00|473.16|469.06|473.16|469.06|473.2|469.1|473.16|469.06|11
1633424170000|2021-10-05 08:56:10|473.14|469.04|473.3|469.2|473.3|469.2|473.11|469.01|18
1633424180000|2021-10-05 08:56:20|473.28|469.18|473.14|469.04|473.28|469.18|473.13|469.03|9
1633424190000|2021-10-05 08:56:30|473.17|469.07|473.22|469.12|473.22|469.12|473.17|469.07|14
1633424200000|2021-10-05 08:56:40|473.25|469.15|473.22|469.12|473.25|469.15|473.14|469.04|17
1633424210000|2021-10-05 08:56:50|473.27|469.17|473.18|469.08|473.27|469.17|473.17|469.07|10
1633424220000|2021-10-05 08:57:00|473.2|469.1|473.13|469.03|473.22|469.12|473.13|469.03|8
1633424230000|2021-10-05 08:57:10|473.12|469.02|473.13|469.03|473.16|469.06|473.12|469.02|9
1633424240000|2021-10-05 08:57:20|473.2|469.1|473.3|469.2|473.3|469.2|473.2|469.1|4
1633424250000|2021-10-05 08:57:30|473.31|469.21|473.31|469.21|473.46|469.36|473.3|469.2|11
1633424260000|2021-10-05 08:57:40|473.3|469.2|473.33|469.23|473.33|469.23|473.3|469.2|6
1633424270000|2021-10-05 08:57:50|473.32|469.22|473.33|469.23|473.35|469.25|473.32|469.22|4
1633424280000|2021-10-05 08:58:00|473.34|469.24|473.53|469.43|473.53|469.43|473.34|469.24|13
1633424290000|2021-10-05 08:58:10|473.52|469.42|474.39|470.29|474.39|470.29|473.52|469.42|22
1633424300000|2021-10-05 08:58:20|474.71|470.61|474.61|470.51|474.71|470.61|474.46|470.36|29
1633424310000|2021-10-05 08:58:30|474.62|470.52|475.06|470.96|475.06|470.96|474.6|470.5|19
1633424320000|2021-10-05 08:58:40|475.07|470.97|474.91|470.81|475.07|470.97|474.82|470.72|29
1633424330000|2021-10-05 08:58:50|474.9|470.8|474.64|470.54|474.9|470.8|474.58|470.48|29
1633424340000|2021-10-05 08:59:00|474.73|470.63|474.64|470.54|474.75|470.65|474.64|470.54|14
1633424350000|2021-10-05 08:59:10|474.65|470.55|474.77|470.67|474.82|470.72|474.64|470.54|20
1633424360000|2021-10-05 08:59:20|474.76|470.66|474.65|470.55|474.77|470.67|474.6|470.5|21
1633424370000|2021-10-05 08:59:30|474.64|470.54|474.3|470.2|474.72|470.62|474.29|470.19|25
1633424380000|2021-10-05 08:59:40|474.29|470.19|474.35|470.25|474.4|470.3|474.22|470.12|18
1633424390000|2021-10-05 08:59:50|474.2|470.1|474.17|470.07|474.35|470.25|474.17|470.07|15
1633424400000|2021-10-05 09:00:00|474.18|470.08|474.09|469.99|474.38|470.28|474.09|469.99|19
1633424410000|2021-10-05 09:00:10|474.04|469.94|473.3|469.2|474.04|469.94|473.3|469.2|25
1633424420000|2021-10-05 09:00:20|473.25|469.15|473.21|469.11|473.46|469.36|473.15|469.05|23
1633424430000|2021-10-05 09:00:30|473.26|469.16|473.5|469.4|473.5|469.4|473.24|469.14|19
1633424440000|2021-10-05 09:00:40|473.52|469.42|473.4|469.3|473.55|469.45|473.35|469.25|15
1633424450000|2021-10-05 09:00:50|473.35|469.25|473.36|469.26|473.43|469.33|473.29|469.19|19
1633424460000|2021-10-05 09:01:00|473.33|469.23|473.16|469.06|473.36|469.26|473.16|469.06|23
1633424470000|2021-10-05 09:01:10|473.17|469.07|472.9|468.8|473.2|469.1|472.9|468.8|20
1633424480000|2021-10-05 09:01:20|472.91|468.81|472.9|468.8|472.96|468.86|472.85|468.75|14
1633424490000|2021-10-05 09:01:30|472.95|468.85|472.9|468.8|472.95|468.85|472.85|468.75|12
1633424500000|2021-10-05 09:01:40|472.85|468.75|473|468.9|473|468.9|472.85|468.75|7
1633424510000|2021-10-05 09:01:50|472.96|468.86|472.45|468.35|472.96|468.86|472.45|468.35|22
1633424520000|2021-10-05 09:02:00|472.4|468.3|472.38|468.28|472.48|468.38|472.35|468.25|16
1633424530000|2021-10-05 09:02:10|472.4|468.3|472.44|468.34|472.48|468.38|472.39|468.29|22
1633424540000|2021-10-05 09:02:20|472.43|468.33|472.46|468.36|472.47|468.37|472.42|468.32|12
1633424550000|2021-10-05 09:02:30|472.39|468.29|472.16|468.06|472.39|468.29|472.16|468.06|18
1633424560000|2021-10-05 09:02:40|472.13|468.03|472.16|468.06|472.16|468.06|472.03|467.93|15
1633424570000|2021-10-05 09:02:50|472.17|468.07|472.21|468.11|472.24|468.14|472.16|468.06|13
1633424580000|2021-10-05 09:03:00|472.22|468.12|472.19|468.09|472.22|468.12|472.16|468.06|17
1633424590000|2021-10-05 09:03:10|472.2|468.1|472.21|468.11|472.23|468.13|472.2|468.1|4
1633424600000|2021-10-05 09:03:20|472.25|468.15|472.16|468.06|472.25|468.15|472.16|468.06|11
1633424610000|2021-10-05 09:03:30|472.17|468.07|472.11|468.01|472.17|468.07|472.09|467.99|13
1633424620000|2021-10-05 09:03:40|472.12|468.02|471.9|467.8|472.14|468.04|471.9|467.8|15
1633424630000|2021-10-05 09:03:50|471.92|467.82|471.3|467.2|471.92|467.82|471.21|467.11|21
1633424640000|2021-10-05 09:04:00|471.32|467.22|472|467.9|472|467.9|471.32|467.22|20
1633424650000|2021-10-05 09:04:10|472.01|467.91|471.9|467.8|472.05|467.95|471.9|467.8|17
1633424660000|2021-10-05 09:04:20|471.88|467.78|471.81|467.71|471.9|467.8|471.81|467.71|6
1633424670000|2021-10-05 09:04:30|471.82|467.72|471.72|467.62|471.84|467.74|471.72|467.62|13
1633424680000|2021-10-05 09:04:40|471.73|467.63|471.65|467.55|471.75|467.65|471.65|467.55|19
1633424690000|2021-10-05 09:04:50|471.64|467.54|471.1|467|471.65|467.55|471.1|467|24
1633424700000|2021-10-05 09:05:00|471.18|467.08|471.45|467.35|471.47|467.37|471.18|467.08|19
1633424710000|2021-10-05 09:05:10|471.49|467.39|471.5|467.4|471.61|467.51|471.47|467.37|12
1633424720000|2021-10-05 09:05:20|471.53|467.43|471.61|467.51|471.61|467.51|471.53|467.43|9
1633424730000|2021-10-05 09:05:30|471.6|467.5|471.57|467.47|471.65|467.55|471.51|467.41|12
1633424740000|2021-10-05 09:05:40|471.59|467.49|471.52|467.42|471.59|467.49|471.45|467.35|17
1633424750000|2021-10-05 09:05:50|471.53|467.43|471.5|467.4|471.59|467.49|471.5|467.4|16
1633424760000|2021-10-05 09:06:00|471.35|467.25|470.6|466.5|471.37|467.27|470.6|466.5|24
1633424770000|2021-10-05 09:06:10|470.61|466.51|469.69|465.59|470.61|466.51|469.64|465.54|27
1633424780000|2021-10-05 09:06:20|469.77|465.67|469.77|465.67|470.02|465.92|469.72|465.62|27
1633424790000|2021-10-05 09:06:30|469.73|465.63|470|465.9|470|465.9|469.58|465.48|25
1633424800000|2021-10-05 09:06:40|470.01|465.91|470.37|466.27|470.38|466.28|469.96|465.86|21
1633424810000|2021-10-05 09:06:50|470.46|466.36|470.48|466.38|470.55|466.45|470.46|466.36|18
1633424820000|2021-10-05 09:07:00|470.46|466.36|470.39|466.29|470.46|466.36|470.33|466.23|14
1633424830000|2021-10-05 09:07:10|470.38|466.28|470.29|466.19|470.38|466.28|470.29|466.19|9
1633424840000|2021-10-05 09:07:20|470.28|466.18|470.12|466.02|470.28|466.18|470.12|466.02|14
1633424850000|2021-10-05 09:07:30|470.1|466|469.9|465.8|470.12|466.02|469.9|465.8|13
1633424860000|2021-10-05 09:07:40|469.91|465.81|470.05|465.95|470.05|465.95|469.77|465.67|18
1633424870000|2021-10-05 09:07:50|470.07|465.97|470.35|466.25|470.35|466.25|470.07|465.97|8
1633424880000|2021-10-05 09:08:00|470.32|466.22|470.47|466.37|470.51|466.41|470.32|466.22|16
1633424890000|2021-10-05 09:08:10|470.51|466.41|470.76|466.66|470.76|466.66|470.45|466.35|24
1633424900000|2021-10-05 09:08:20|470.71|466.61|470.67|466.57|470.71|466.61|470.65|466.55|9
1633424910000|2021-10-05 09:08:30|470.66|466.56|470.61|466.51|470.67|466.57|470.59|466.49|4
1633424920000|2021-10-05 09:08:40|470.59|466.49|470.61|466.51|470.61|466.51|470.45|466.35|13
1633424930000|2021-10-05 09:08:50|470.6|466.5|470.7|466.6|470.73|466.63|470.6|466.5|9
1633424940000|2021-10-05 09:09:00|470.73|466.63|470.7|466.6|470.76|466.66|470.6|466.5|22
1633424950000|2021-10-05 09:09:10|470.69|466.59|470.71|466.61|470.74|466.64|470.69|466.59|15
1633424960000|2021-10-05 09:09:20|470.74|466.64|470.64|466.54|470.78|466.68|470.64|466.54|15
1633424970000|2021-10-05 09:09:30|470.65|466.55|470.54|466.44|470.65|466.55|470.52|466.42|12
1633424980000|2021-10-05 09:09:40|470.52|466.42|470|465.9|470.53|466.43|470|465.9|27
1633424990000|2021-10-05 09:09:50|470.03|465.93|470.07|465.97|470.12|466.02|469.94|465.84|13
1633425000000|2021-10-05 09:10:00|470.04|465.94|469.7|465.6|470.05|465.95|469.68|465.58|10
1633425010000|2021-10-05 09:10:10|469.72|465.62|469.8|465.7|469.83|465.73|469.69|465.59|11
1633425020000|2021-10-05 09:10:20|469.74|465.64|469.72|465.62|469.74|465.64|469.72|465.62|2
1633425030000|2021-10-05 09:10:30|469.69|465.59|469.7|465.6|469.73|465.63|469.69|465.59|10
1633425040000|2021-10-05 09:10:40|469.82|465.72|469.8|465.7|469.82|465.72|469.8|465.7|2
1633425050000|2021-10-05 09:10:50|469.75|465.65|469.7|465.6|469.76|465.66|469.64|465.54|10
1633425060000|2021-10-05 09:11:00|469.71|465.61|470.11|466.01|470.11|466.01|469.71|465.61|15
1633425070000|2021-10-05 09:11:10|470.1|466|470.03|465.93|470.1|466|470.03|465.93|12
1633425080000|2021-10-05 09:11:20|470.02|465.92|469.9|465.8|470.02|465.92|469.83|465.73|9
1633425090000|2021-10-05 09:11:30|469.89|465.79|469.9|465.8|469.91|465.81|469.88|465.78|8
1633425100000|2021-10-05 09:11:40|469.88|465.78|470.15|466.05|470.16|466.06|469.88|465.78|21
1633425110000|2021-10-05 09:11:50|470.18|466.08|470.23|466.13|470.26|466.16|470.16|466.06|11
1633425120000|2021-10-05 09:12:00|470.22|466.12|470.1|466|470.23|466.13|470.08|465.98|17
1633425130000|2021-10-05 09:12:10|470.11|466.01|470.05|465.95|470.16|466.06|469.94|465.84|18
1633425140000|2021-10-05 09:12:20|470.06|465.96|470.04|465.94|470.12|466.02|470|465.9|11
1633425150000|2021-10-05 09:12:30|470.05|465.95|470.15|466.05|470.33|466.23|470.05|465.95|16
1633425160000|2021-10-05 09:12:40|470.08|465.98|470.15|466.05|470.15|466.05|470.08|465.98|5
1633425170000|2021-10-05 09:12:50|470.1|466|470.4|466.3|470.4|466.3|470.1|466|7
1633425180000|2021-10-05 09:13:00|470.45|466.35|470.4|466.3|470.45|466.35|470.4|466.3|2
1633425200000|2021-10-05 09:13:20|470.39|466.29|470.28|466.18|470.39|466.29|470.25|466.15|8
1633425210000|2021-10-05 09:13:30|470.3|466.2|470.11|466.01|470.3|466.2|470.1|466|5
1633425220000|2021-10-05 09:13:40|470.1|466|470.1|466|470.11|466.01|470.1|466|5
1633425230000|2021-10-05 09:13:50|470.13|466.03|470.09|465.99|470.2|466.1|470.09|465.99|5
1633425240000|2021-10-05 09:14:00|470.14|466.04|470.02|465.92|470.16|466.06|470.02|465.92|7
1633425250000|2021-10-05 09:14:10|470.01|465.91|470.01|465.91|470.01|465.91|470.01|465.91|1
1633425260000|2021-10-05 09:14:20|469.96|465.86|469.8|465.7|469.96|465.86|469.8|465.7|4
1633425270000|2021-10-05 09:14:30|470.03|465.93|470.1|466|470.13|466.03|470|465.9|9
1633425280000|2021-10-05 09:14:40|470.15|466.05|470.18|466.08|470.18|466.08|470.15|466.05|2
1633425290000|2021-10-05 09:14:50|470.21|466.11|470.2|466.1|470.21|466.11|470.19|466.09|4
1633425300000|2021-10-05 09:15:00|470.12|466.02|470.09|465.99|470.17|466.07|470.09|465.99|4
1633425310000|2021-10-05 09:15:10|470.1|466|470.21|466.11|470.21|466.11|470.1|466|6
1633425320000|2021-10-05 09:15:20|470.22|466.12|470.11|466.01|470.25|466.15|470.11|466.01|11
1633425330000|2021-10-05 09:15:30|470.16|466.06|470.09|465.99|470.16|466.06|470.09|465.99|9
1633425340000|2021-10-05 09:15:40|470.1|466|470.2|466.1|470.22|466.12|470.1|466|6
1633425350000|2021-10-05 09:15:50|470.18|466.08|470.2|466.1|470.2|466.1|470.18|466.08|2
1633425360000|2021-10-05 09:16:00|470.02|465.92|470.11|466.01|470.12|466.02|470|465.9|11
1633425370000|2021-10-05 09:16:10|470.13|466.03|470.51|466.41|470.51|466.41|470.1|466|13
1633425380000|2021-10-05 09:16:20|470.52|466.42|470.48|466.38|470.55|466.45|470.48|466.38|6
1633425390000|2021-10-05 09:16:30|470.52|466.42|470.55|466.45|470.6|466.5|470.52|466.42|7
1633425400000|2021-10-05 09:16:40|470.62|466.52|470.65|466.55|470.65|466.55|470.58|466.48|13
1633425410000|2021-10-05 09:16:50|470.67|466.57|470.74|466.64|470.74|466.64|470.64|466.54|15
1633425420000|2021-10-05 09:17:00|470.77|466.67|470.66|466.56|470.78|466.68|470.65|466.55|15
1633425430000|2021-10-05 09:17:10|470.7|466.6|470.77|466.67|470.85|466.75|470.66|466.56|19
1633425440000|2021-10-05 09:17:20|470.75|466.65|470.75|466.65|470.81|466.71|470.73|466.63|11
1633425450000|2021-10-05 09:17:30|470.77|466.67|470.8|466.7|470.89|466.79|470.75|466.65|10
1633425460000|2021-10-05 09:17:40|470.82|466.72|470.8|466.7|470.83|466.73|470.79|466.69|10
1633425470000|2021-10-05 09:17:50|470.83|466.73|470.78|466.68|470.91|466.81|470.78|466.68|17
1633425480000|2021-10-05 09:18:00|470.81|466.71|470.78|466.68|470.82|466.72|470.76|466.66|18
1633425490000|2021-10-05 09:18:10|470.77|466.67|471.11|467.01|471.27|467.17|470.77|466.67|19
1633425500000|2021-10-05 09:18:20|471.19|467.09|470.6|466.5|471.19|467.09|470.55|466.45|27
1633425510000|2021-10-05 09:18:30|470.55|466.45|470.34|466.24|470.55|466.45|469.8|465.7|27
1633425520000|2021-10-05 09:18:40|470.29|466.19|469.1|465|470.34|466.24|469.1|465|34
1633425530000|2021-10-05 09:18:50|469.05|464.95|468.95|464.85|469.2|465.1|468.87|464.77|34
1633425540000|2021-10-05 09:19:00|468.98|464.88|468.37|464.27|469.19|465.09|468.3|464.2|33
1633425550000|2021-10-05 09:19:10|468.35|464.25|468.28|464.18|468.39|464.29|468.1|464|21
1633425560000|2021-10-05 09:19:20|468.25|464.15|468.01|463.91|468.35|464.25|467.88|463.78|32
1633425570000|2021-10-05 09:19:30|468.02|463.92|468.88|464.78|468.96|464.86|467.99|463.89|29
1633425580000|2021-10-05 09:19:40|468.89|464.79|469.27|465.17|469.51|465.41|468.89|464.79|28
1633425590000|2021-10-05 09:19:50|469.26|465.16|469.49|465.39|469.56|465.46|469.17|465.07|38
1633425600000|2021-10-05 09:20:00|469.56|465.46|469.01|464.91|469.56|465.46|468.98|464.88|28
1633425610000|2021-10-05 09:20:10|468.97|464.87|468.94|464.84|469.1|465|468.87|464.77|30
1633425620000|2021-10-05 09:20:20|468.93|464.83|469.21|465.11|469.23|465.13|468.9|464.8|23
1633425630000|2021-10-05 09:20:30|469.22|465.12|469.32|465.22|469.35|465.25|469.21|465.11|21
1633425640000|2021-10-05 09:20:40|469.33|465.23|469.46|465.36|469.46|465.36|469.33|465.23|16
1633425650000|2021-10-05 09:20:50|469.45|465.35|469.57|465.47|469.57|465.47|469.45|465.35|16
1633425660000|2021-10-05 09:21:00|469.55|465.45|469.58|465.48|469.59|465.49|469.41|465.31|19
1633425670000|2021-10-05 09:21:10|469.59|465.49|469.5|465.4|469.61|465.51|469.5|465.4|23
1633425680000|2021-10-05 09:21:20|469.47|465.37|469.64|465.54|469.66|465.56|469.22|465.12|20
1633425690000|2021-10-05 09:21:30|469.58|465.48|469.36|465.26|469.59|465.49|469.3|465.2|20
1633425700000|2021-10-05 09:21:40|469.38|465.28|469.27|465.17|469.4|465.3|469.2|465.1|24
1633425710000|2021-10-05 09:21:50|469.28|465.18|469.07|464.97|469.28|465.18|469.05|464.95|19
1633425720000|2021-10-05 09:22:00|469.06|464.96|468.82|464.72|469.06|464.96|468.8|464.7|22
1633425730000|2021-10-05 09:22:10|468.8|464.7|468.61|464.51|468.8|464.7|468.53|464.43|18
1633425740000|2021-10-05 09:22:20|468.64|464.54|468.21|464.11|468.64|464.54|468.2|464.1|24
1633425750000|2021-10-05 09:22:30|468.2|464.1|468.2|464.1|468.43|464.33|468.17|464.07|17
1633425760000|2021-10-05 09:22:40|468.26|464.16|468.69|464.59|468.69|464.59|468.2|464.1|21
1633425770000|2021-10-05 09:22:50|468.74|464.64|468.9|464.8|468.93|464.83|468.7|464.6|19
1633425780000|2021-10-05 09:23:00|468.91|464.81|469.19|465.09|469.21|465.11|468.9|464.8|27
1633425790000|2021-10-05 09:23:10|469.18|465.08|469.32|465.22|469.45|465.35|469.18|465.08|13
1633425800000|2021-10-05 09:23:20|469.36|465.26|469.43|465.33|469.43|465.33|469.35|465.25|9
1633425810000|2021-10-05 09:23:30|469.44|465.34|469.62|465.52|469.62|465.52|469.44|465.34|14
1633425820000|2021-10-05 09:23:40|469.6|465.5|469.75|465.65|469.75|465.65|469.6|465.5|14
1633425830000|2021-10-05 09:23:50|469.72|465.62|469.77|465.67|469.79|465.69|469.7|465.6|14
1633425840000|2021-10-05 09:24:00|469.74|465.64|469.44|465.34|469.74|465.64|469.36|465.26|20
1633425850000|2021-10-05 09:24:10|469.45|465.35|469.75|465.65|469.75|465.65|469.45|465.35|16
1633425860000|2021-10-05 09:24:20|469.81|465.71|469.99|465.89|469.99|465.89|469.81|465.71|24
1633425870000|2021-10-05 09:24:30|470|465.9|470.22|466.12|470.22|466.12|469.95|465.85|19
1633425880000|2021-10-05 09:24:40|470.19|466.09|470.15|466.05|470.29|466.19|470.1|466|20
1633425890000|2021-10-05 09:24:50|470.2|466.1|469.96|465.86|470.25|466.15|469.96|465.86|16
1633425900000|2021-10-05 09:25:00|470.01|465.91|470.17|466.07|470.18|466.08|469.95|465.85|21
1633425910000|2021-10-05 09:25:10|470.13|466.03|470.02|465.92|470.14|466.04|469.99|465.89|16
1633425920000|2021-10-05 09:25:20|470.05|465.95|469.67|465.57|470.13|466.03|469.67|465.57|21
1633425930000|2021-10-05 09:25:30|469.7|465.6|469.55|465.45|469.75|465.65|469.54|465.44|17
1633425940000|2021-10-05 09:25:40|469.56|465.46|469.5|465.4|469.56|465.46|469.5|465.4|12
1633425950000|2021-10-05 09:25:50|469.55|465.45|469.63|465.53|469.7|465.6|469.5|465.4|13
1633425960000|2021-10-05 09:26:00|469.6|465.5|469.67|465.57|469.82|465.72|469.6|465.5|25
1633425970000|2021-10-05 09:26:10|469.7|465.6|469.56|465.46|469.7|465.6|469.53|465.43|14
1633425980000|2021-10-05 09:26:20|469.46|465.36|469.49|465.39|469.54|465.44|469.43|465.33|18
1633425990000|2021-10-05 09:26:30|469.5|465.4|469.22|465.12|469.54|465.44|469.2|465.1|23
1633426000000|2021-10-05 09:26:40|469.21|465.11|469.17|465.07|469.23|465.13|469.17|465.07|6
1633426010000|2021-10-05 09:26:50|469.16|465.06|469.31|465.21|469.31|465.21|469.07|464.97|16
1633426020000|2021-10-05 09:27:00|469.32|465.22|469.25|465.15|469.35|465.25|469.25|465.15|16
1633426030000|2021-10-05 09:27:10|469.23|465.13|469.39|465.29|469.41|465.31|469.19|465.09|18
1633426040000|2021-10-05 09:27:20|469.41|465.31|469.65|465.55|469.7|465.6|469.41|465.31|20
1633426050000|2021-10-05 09:27:30|469.79|465.69|469.41|465.31|469.79|465.69|469.41|465.31|20
1633426060000|2021-10-05 09:27:40|469.42|465.32|469.33|465.23|469.46|465.36|469.3|465.2|17
1633426070000|2021-10-05 09:27:50|469.32|465.22|469.3|465.2|469.35|465.25|469.3|465.2|10
1633426080000|2021-10-05 09:28:00|469.31|465.21|469.51|465.41|469.53|465.43|469.3|465.2|17
1633426090000|2021-10-05 09:28:10|469.5|465.4|469.43|465.33|469.63|465.53|469.43|465.33|11
1633426100000|2021-10-05 09:28:20|469.46|465.36|469.5|465.4|469.6|465.5|469.4|465.3|16
1633426110000|2021-10-05 09:28:30|469.49|465.39|469.51|465.41|469.56|465.46|469.47|465.37|9
1633426120000|2021-10-05 09:28:40|469.48|465.38|469.4|465.3|469.56|465.46|469.4|465.3|6
1633426130000|2021-10-05 09:28:50|469.42|465.32|469.38|465.28|469.42|465.32|469.35|465.25|5
1633426140000|2021-10-05 09:29:00|469.44|465.34|469.24|465.14|469.44|465.34|469.24|465.14|9
1633426150000|2021-10-05 09:29:10|469.23|465.13|469.36|465.26|469.36|465.26|469.2|465.1|12
1633426160000|2021-10-05 09:29:20|469.3|465.2|469.5|465.4|469.5|465.4|469.3|465.2|12
1633426170000|2021-10-05 09:29:30|469.49|465.39|469.51|465.41|469.52|465.42|469.47|465.37|9
1633426180000|2021-10-05 09:29:40|469.52|465.42|469.42|465.32|469.52|465.42|469.39|465.29|19
1633426190000|2021-10-05 09:29:50|469.4|465.3|469.14|465.04|469.47|465.37|469.12|465.02|19
1633426200000|2021-10-05 09:30:00|469.09|464.99|469|464.9|469.09|464.99|468.96|464.86|11
1633426210000|2021-10-05 09:30:10|469.01|464.91|468.9|464.8|469.01|464.91|468.8|464.7|18
1633426220000|2021-10-05 09:30:20|468.89|464.79|468.79|464.69|468.93|464.83|468.55|464.45|32
1633426230000|2021-10-05 09:30:30|468.78|464.68|468.66|464.56|468.78|464.68|468.62|464.52|12
1633426240000|2021-10-05 09:30:40|468.67|464.57|468.91|464.81|468.91|464.81|468.62|464.52|14
1633426250000|2021-10-05 09:30:50|468.9|464.8|469.08|464.98|469.09|464.99|468.9|464.8|12
1633426260000|2021-10-05 09:31:00|469.1|465|469.2|465.1|469.21|465.11|469.08|464.98|12
1633426270000|2021-10-05 09:31:10|469.19|465.09|469.31|465.21|469.31|465.21|469.17|465.07|11
1633426280000|2021-10-05 09:31:20|469.32|465.22|469.31|465.21|469.35|465.25|469.29|465.19|7
1633426290000|2021-10-05 09:31:30|469.33|465.23|469.67|465.57|469.67|465.57|469.33|465.23|18
1633426300000|2021-10-05 09:31:40|469.72|465.62|469.78|465.68|469.78|465.68|469.7|465.6|13
1633426310000|2021-10-05 09:31:50|469.71|465.61|469.41|465.31|469.71|465.61|469.41|465.31|23
1633426320000|2021-10-05 09:32:00|469.52|465.42|469.44|465.34|469.55|465.45|469.38|465.28|24
1633426330000|2021-10-05 09:32:10|469.43|465.33|469.56|465.46|469.6|465.5|469.43|465.33|16
1633426340000|2021-10-05 09:32:20|469.58|465.48|469.6|465.5|469.6|465.5|469.57|465.47|4
1633426350000|2021-10-05 09:32:30|469.59|465.49|469.59|465.49|469.6|465.5|469.59|465.49|5
1633426360000|2021-10-05 09:32:40|469.6|465.5|469.61|465.51|469.65|465.55|469.52|465.42|16
1633426370000|2021-10-05 09:32:50|469.6|465.5|469.53|465.43|469.61|465.51|469.49|465.39|14
1633426380000|2021-10-05 09:33:00|469.57|465.47|469.6|465.5|469.64|465.54|469.52|465.42|13
1633426390000|2021-10-05 09:33:10|469.7|465.6|469.71|465.61|469.81|465.71|469.7|465.6|15
1633426400000|2021-10-05 09:33:20|469.73|465.63|469.74|465.64|469.77|465.67|469.66|465.56|15
1633426410000|2021-10-05 09:33:30|469.67|465.57|469.57|465.47|469.67|465.57|469.56|465.46|9
1633426420000|2021-10-05 09:33:40|469.6|465.5|469.8|465.7|469.8|465.7|469.5|465.4|18
1633426430000|2021-10-05 09:33:50|469.74|465.64|469.86|465.76|469.89|465.79|469.72|465.62|15
1633426440000|2021-10-05 09:34:00|469.88|465.78|469.5|465.4|469.9|465.8|469.44|465.34|19
1633426450000|2021-10-05 09:34:10|469.49|465.39|469.73|465.63|469.73|465.63|469.36|465.26|21
1633426460000|2021-10-05 09:34:20|469.7|465.6|469.7|465.6|469.76|465.66|469.69|465.59|19
1633426470000|2021-10-05 09:34:30|469.72|465.62|470|465.9|470.07|465.97|469.7|465.6|18
1633426480000|2021-10-05 09:34:40|470.01|465.91|470.39|466.29|470.39|466.29|469.93|465.83|24
1633426490000|2021-10-05 09:34:50|470.42|466.32|470.41|466.31|470.45|466.35|470.3|466.2|20
1633426500000|2021-10-05 09:35:00|470.4|466.3|470.22|466.12|470.41|466.31|470.22|466.12|18
1633426510000|2021-10-05 09:35:10|470.2|466.1|470.32|466.22|470.44|466.34|470.2|466.1|22
1633426520000|2021-10-05 09:35:20|470.33|466.23|470.33|466.23|470.35|466.25|470.29|466.19|12
1633426530000|2021-10-05 09:35:30|470.36|466.26|470.3|466.2|470.36|466.26|470.3|466.2|9
1633426540000|2021-10-05 09:35:40|470.35|466.25|470.15|466.05|470.35|466.25|470.15|466.05|18
1633426550000|2021-10-05 09:35:50|470.22|466.12|470.21|466.11|470.22|466.12|470.21|466.11|2
1633426560000|2021-10-05 09:36:00|470.24|466.14|470.11|466.01|470.24|466.14|470.1|466|11
1633426580000|2021-10-05 09:36:20|470.08|465.98|470.1|466|470.11|466.01|470.07|465.97|5
1633426590000|2021-10-05 09:36:30|470.07|465.97|469.84|465.74|470.07|465.97|469.75|465.65|13
1633426600000|2021-10-05 09:36:40|469.82|465.72|469.52|465.42|469.82|465.72|469.45|465.35|23
1633426610000|2021-10-05 09:36:50|469.58|465.48|469.78|465.68|469.78|465.68|469.58|465.48|10
1633426620000|2021-10-05 09:37:00|469.79|465.69|469.76|465.66|469.79|465.69|469.73|465.63|3
1633426630000|2021-10-05 09:37:10|469.77|465.67|470.01|465.91|470.01|465.91|469.77|465.67|11
1633426640000|2021-10-05 09:37:20|469.97|465.87|470.02|465.92|470.03|465.93|469.97|465.87|9
1633426650000|2021-10-05 09:37:30|470.03|465.93|470.35|466.25|470.35|466.25|470.03|465.93|19
1633426660000|2021-10-05 09:37:40|470.31|466.21|470.19|466.09|470.35|466.25|470.19|466.09|14
1633426670000|2021-10-05 09:37:50|470.22|466.12|470.42|466.32|470.46|466.36|470.22|466.12|24
1633426680000|2021-10-05 09:38:00|470.45|466.35|470.48|466.38|470.49|466.39|470.4|466.3|10
1633426690000|2021-10-05 09:38:10|470.42|466.32|470.54|466.44|470.55|466.45|470.4|466.3|18
1633426700000|2021-10-05 09:38:20|470.51|466.41|470.61|466.51|470.61|466.51|470.48|466.38|20
1633426710000|2021-10-05 09:38:30|470.54|466.44|470.52|466.42|470.61|466.51|470.5|466.4|17
1633426720000|2021-10-05 09:38:40|470.53|466.43|470.55|466.45|470.58|466.48|470.5|466.4|5
1633426730000|2021-10-05 09:38:50|470.6|466.5|470.78|466.68|470.78|466.68|470.6|466.5|15
1633426740000|2021-10-05 09:39:00|470.76|466.66|470.5|466.4|470.76|466.66|470.5|466.4|10
1633426750000|2021-10-05 09:39:10|470.54|466.44|470.8|466.7|470.8|466.7|470.51|466.41|21
1633426760000|2021-10-05 09:39:20|470.85|466.75|471.23|467.13|471.23|467.13|470.7|466.6|13
1633426770000|2021-10-05 09:39:30|471.33|467.23|471.52|467.42|471.64|467.54|471.33|467.23|26
1633426780000|2021-10-05 09:39:40|471.63|467.53|471.91|467.81|471.95|467.85|471.6|467.5|24
1633426790000|2021-10-05 09:39:50|471.95|467.85|471.62|467.52|471.95|467.85|471.62|467.52|16
1633426800000|2021-10-05 09:40:00|471.6|467.5|471.84|467.74|471.84|467.74|471.6|467.5|20
1633426810000|2021-10-05 09:40:10|471.82|467.72|471.48|467.38|471.86|467.76|471.42|467.32|15
1633426820000|2021-10-05 09:40:20|471.5|467.4|471.45|467.35|471.56|467.46|471.45|467.35|10
1633426830000|2021-10-05 09:40:30|471.47|467.37|471.58|467.48|471.58|467.48|471.45|467.35|8
1633426840000|2021-10-05 09:40:40|471.57|467.47|471.94|467.84|471.94|467.84|471.5|467.4|18
1633426850000|2021-10-05 09:40:50|471.93|467.83|471.75|467.65|471.94|467.84|471.68|467.58|18
1633426860000|2021-10-05 09:41:00|471.7|467.6|471.67|467.57|471.79|467.69|471.62|467.52|15
1633426870000|2021-10-05 09:41:10|471.66|467.56|471.63|467.53|471.71|467.61|471.61|467.51|13
1633426880000|2021-10-05 09:41:20|471.62|467.52|471.46|467.36|471.63|467.53|471.43|467.33|10
1633426890000|2021-10-05 09:41:30|471.48|467.38|471.46|467.36|471.51|467.41|471.4|467.3|19
1633426900000|2021-10-05 09:41:40|471.53|467.43|471.4|467.3|471.53|467.43|471.4|467.3|8
1633426910000|2021-10-05 09:41:50|471.44|467.34|471.41|467.31|471.49|467.39|471.39|467.29|13
1633426920000|2021-10-05 09:42:00|471.42|467.32|471.26|467.16|471.51|467.41|471.25|467.15|16
1633426930000|2021-10-05 09:42:10|471.31|467.21|471.47|467.37|471.52|467.42|471.2|467.1|18
1633426940000|2021-10-05 09:42:20|471.48|467.38|471.52|467.42|471.59|467.49|471.48|467.38|10
1633426950000|2021-10-05 09:42:30|471.58|467.48|471.55|467.45|471.7|467.6|471.48|467.38|17
1633426960000|2021-10-05 09:42:40|471.59|467.49|471.4|467.3|471.59|467.49|471.33|467.23|19
1633426970000|2021-10-05 09:42:50|471.39|467.29|471.22|467.12|471.42|467.32|471.16|467.06|15
1633426980000|2021-10-05 09:43:00|471.19|467.09|471.16|467.06|471.19|467.09|471.05|466.95|20
1633426990000|2021-10-05 09:43:10|471.2|467.1|471.37|467.27|471.37|467.27|471.12|467.02|16
1633427000000|2021-10-05 09:43:20|471.34|467.24|471.41|467.31|471.47|467.37|471.3|467.2|17
1633427010000|2021-10-05 09:43:30|471.4|467.3|471.48|467.38|471.55|467.45|471.4|467.3|20
1633427020000|2021-10-05 09:43:40|471.46|467.36|472.15|468.05|472.15|468.05|471.43|467.33|28
1633427030000|2021-10-05 09:43:50|472.1|468|472.23|468.13|472.27|468.17|472|467.9|32
1633427040000|2021-10-05 09:44:00|472.17|468.07|472.99|468.89|472.99|468.89|472.06|467.96|26
1633427050000|2021-10-05 09:44:10|472.98|468.88|472.8|468.7|472.98|468.88|472.61|468.51|25
1633427060000|2021-10-05 09:44:20|472.84|468.74|473.1|469|473.1|469|472.77|468.67|24
1633427070000|2021-10-05 09:44:30|473.09|468.99|473.29|469.19|473.3|469.2|473.08|468.98|19
1633427080000|2021-10-05 09:44:40|473.27|469.17|472.97|468.87|473.29|469.19|472.87|468.77|28
1633427090000|2021-10-05 09:44:50|472.92|468.82|472.98|468.88|473.08|468.98|472.92|468.82|15
1633427100000|2021-10-05 09:45:00|472.97|468.87|473.06|468.96|473.06|468.96|472.97|468.87|17
1633427110000|2021-10-05 09:45:10|473.1|469|473.26|469.16|473.29|469.19|473.1|469|20
1633427120000|2021-10-05 09:45:20|473.25|469.15|475.2|471.1|475.2|471.1|473.05|468.95|37
1633427130000|2021-10-05 09:45:30|475.17|471.07|475.07|470.97|475.3|471.2|475.01|470.91|29
1633427140000|2021-10-05 09:45:40|475.16|471.06|475.75|471.65|475.87|471.77|475.16|471.06|24
1633427150000|2021-10-05 09:45:50|475.76|471.66|475.24|471.14|475.76|471.66|475.19|471.09|25
1633427160000|2021-10-05 09:46:00|475.33|471.23|474.92|470.82|475.33|471.23|474.91|470.81|26
1633427170000|2021-10-05 09:46:10|474.9|470.8|474.48|470.38|474.9|470.8|474.43|470.33|23
1633427180000|2021-10-05 09:46:20|474.47|470.37|473.97|469.87|474.47|470.37|473.97|469.87|28
1633427190000|2021-10-05 09:46:30|473.86|469.76|473.73|469.63|473.89|469.79|473.48|469.38|28
1633427200000|2021-10-05 09:46:40|473.7|469.6|473.82|469.72|474.01|469.91|473.7|469.6|27
1633427210000|2021-10-05 09:46:50|473.83|469.73|473.69|469.59|473.83|469.73|473.68|469.58|22
1633427220000|2021-10-05 09:47:00|473.67|469.57|473.55|469.45|473.75|469.65|473.55|469.45|19
1633427230000|2021-10-05 09:47:10|473.54|469.44|473.32|469.22|473.54|469.44|473.32|469.22|22
1633427240000|2021-10-05 09:47:20|473.35|469.25|473.38|469.28|473.49|469.39|473.32|469.22|19
1633427250000|2021-10-05 09:47:30|473.41|469.31|473.26|469.16|473.45|469.35|473.2|469.1|24
1633427260000|2021-10-05 09:47:40|473.27|469.17|473.24|469.14|473.29|469.19|473.15|469.05|27
1633427270000|2021-10-05 09:47:50|473.25|469.15|473.43|469.33|473.43|469.33|473.1|469|20
1633427280000|2021-10-05 09:48:00|473.31|469.21|473.58|469.48|473.7|469.6|473.31|469.21|21
1633427290000|2021-10-05 09:48:10|473.59|469.49|473.75|469.65|473.75|469.65|473.58|469.48|16
1633427300000|2021-10-05 09:48:20|473.71|469.61|473.54|469.44|473.71|469.61|473.52|469.42|11
1633427310000|2021-10-05 09:48:30|473.5|469.4|473.5|469.4|473.66|469.56|473.5|469.4|18
1633427320000|2021-10-05 09:48:40|473.52|469.42|473.53|469.43|473.59|469.49|473.51|469.41|9
1633427330000|2021-10-05 09:48:50|473.52|469.42|473.69|469.59|473.71|469.61|473.5|469.4|12
1633427340000|2021-10-05 09:49:00|473.6|469.5|473.35|469.25|473.6|469.5|473.33|469.23|13
1633427350000|2021-10-05 09:49:10|473.43|469.33|473.63|469.53|473.71|469.61|473.43|469.33|28
1633427360000|2021-10-05 09:49:20|473.65|469.55|473.59|469.49|473.65|469.55|473.52|469.42|21
1633427370000|2021-10-05 09:49:30|473.6|469.5|473.83|469.73|473.99|469.89|473.59|469.49|23
1633427380000|2021-10-05 09:49:40|473.84|469.74|473.56|469.46|473.84|469.74|473.55|469.45|15
1633427390000|2021-10-05 09:49:50|473.55|469.45|473.41|469.31|473.55|469.45|473.4|469.3|8
1633427400000|2021-10-05 09:50:00|473.48|469.38|473.83|469.73|473.83|469.73|473.4|469.3|24
1633427410000|2021-10-05 09:50:10|473.75|469.65|473.72|469.62|473.76|469.66|473.6|469.5|17
1633427420000|2021-10-05 09:50:20|473.7|469.6|473.73|469.63|473.85|469.75|473.65|469.55|31
1633427430000|2021-10-05 09:50:30|473.74|469.64|473.71|469.61|473.82|469.72|473.6|469.5|22
1633427440000|2021-10-05 09:50:40|473.72|469.62|473.83|469.73|473.87|469.77|473.72|469.62|21
1633427450000|2021-10-05 09:50:50|473.91|469.81|474.13|470.03|474.29|470.19|473.91|469.81|30
1633427460000|2021-10-05 09:51:00|474.14|470.04|474.2|470.1|474.3|470.2|474.14|470.04|14
1633427470000|2021-10-05 09:51:10|474.25|470.15|474.2|470.1|474.3|470.2|474.14|470.04|11
1633427480000|2021-10-05 09:51:20|474.14|470.04|474.03|469.93|474.25|470.15|474.01|469.91|27
1633427490000|2021-10-05 09:51:30|474.06|469.96|474.09|469.99|474.21|470.11|474.05|469.95|21
1633427500000|2021-10-05 09:51:40|474.11|470.01|473.97|469.87|474.11|470.01|473.97|469.87|12
1633427510000|2021-10-05 09:51:50|473.98|469.88|473.76|469.66|473.98|469.88|473.76|469.66|13
1633427520000|2021-10-05 09:52:00|473.77|469.67|473.37|469.27|473.77|469.67|473.32|469.22|23
1633427530000|2021-10-05 09:52:10|473.31|469.21|473.28|469.18|473.38|469.28|473.2|469.1|27
1633427540000|2021-10-05 09:52:20|473.31|469.21|473.3|469.2|473.33|469.23|473.24|469.14|18
1633427550000|2021-10-05 09:52:30|473.29|469.19|473.68|469.58|473.95|469.85|473.27|469.17|27
1633427560000|2021-10-05 09:52:40|473.69|469.59|473.45|469.35|473.69|469.59|473.45|469.35|17
1633427570000|2021-10-05 09:52:50|473.46|469.36|473.48|469.38|473.53|469.43|473.45|469.35|19
1633427580000|2021-10-05 09:53:00|473.42|469.32|472.97|468.87|473.42|469.32|472.97|468.87|25
1633427590000|2021-10-05 09:53:10|472.95|468.85|472.76|468.66|472.98|468.88|472.65|468.55|19
1633427600000|2021-10-05 09:53:20|472.72|468.62|472.78|468.68|472.87|468.77|472.72|468.62|15
1633427610000|2021-10-05 09:53:30|472.77|468.67|472.88|468.78|473.15|469.05|472.77|468.67|26
1633427620000|2021-10-05 09:53:40|472.9|468.8|473.11|469.01|473.18|469.08|472.89|468.79|22
1633427630000|2021-10-05 09:53:50|473.09|468.99|473.22|469.12|473.26|469.16|473|468.9|14
1633427640000|2021-10-05 09:54:00|473.24|469.14|473.3|469.2|473.36|469.26|473.23|469.13|15
1633427650000|2021-10-05 09:54:10|473.33|469.23|473.43|469.33|473.43|469.33|473.29|469.19|11
1633427660000|2021-10-05 09:54:20|473.35|469.25|473.32|469.22|473.42|469.32|473.29|469.19|13
1633427670000|2021-10-05 09:54:30|473.3|469.2|473.17|469.07|473.31|469.21|473.17|469.07|22
1633427680000|2021-10-05 09:54:40|473.19|469.09|472.94|468.84|473.19|469.09|472.94|468.84|14
1633427690000|2021-10-05 09:54:50|472.95|468.85|473.1|469|473.11|469.01|472.73|468.63|20
1633427700000|2021-10-05 09:55:00|473.12|469.02|473.26|469.16|473.33|469.23|473.1|469|10
1633427710000|2021-10-05 09:55:10|473.25|469.15|473.41|469.31|473.42|469.32|473.25|469.15|12
1633427720000|2021-10-05 09:55:20|473.48|469.38|473.53|469.43|473.61|469.51|473.48|469.38|9
1633427730000|2021-10-05 09:55:30|473.6|469.5|474.11|470.01|474.21|470.11|473.6|469.5|27
1633427740000|2021-10-05 09:55:40|474.08|469.98|474.44|470.34|474.45|470.35|473.95|469.85|31
1633427750000|2021-10-05 09:55:50|474.43|470.33|474.17|470.07|474.48|470.38|474.06|469.96|18
1633427760000|2021-10-05 09:56:00|474.22|470.12|474.1|470|474.24|470.14|474.09|469.99|32
1633427770000|2021-10-05 09:56:10|474.08|469.98|473.94|469.84|474.16|470.06|473.94|469.84|22
1633427780000|2021-10-05 09:56:20|473.95|469.85|473.92|469.82|474.02|469.92|473.92|469.82|15
1633427790000|2021-10-05 09:56:30|473.94|469.84|474.1|470|474.14|470.04|473.94|469.84|18
1633427800000|2021-10-05 09:56:40|474.05|469.95|473.84|469.74|474.06|469.96|473.84|469.74|15
1633427810000|2021-10-05 09:56:50|473.8|469.7|473.97|469.87|474.08|469.98|473.8|469.7|15
1633427820000|2021-10-05 09:57:00|473.95|469.85|474.24|470.14|474.27|470.17|473.95|469.85|19
1633427830000|2021-10-05 09:57:10|474.2|470.1|474.09|469.99|474.24|470.14|474.05|469.95|21
1633427840000|2021-10-05 09:57:20|474.08|469.98|474.24|470.14|474.36|470.26|474.01|469.91|27
1633427850000|2021-10-05 09:57:30|474.29|470.19|474.28|470.18|474.35|470.25|474.24|470.14|14
1633427860000|2021-10-05 09:57:40|474.27|470.17|474.29|470.19|474.32|470.22|474.23|470.13|21
1633427870000|2021-10-05 09:57:50|474.28|470.18|474.47|470.37|474.49|470.39|474.2|470.1|20
1633427880000|2021-10-05 09:58:00|474.49|470.39|474.3|470.2|474.51|470.41|474.25|470.15|24
1633427890000|2021-10-05 09:58:10|474.23|470.13|474.12|470.02|474.36|470.26|474.05|469.95|20
1633427900000|2021-10-05 09:58:20|474.14|470.04|474.1|470|474.15|470.05|474.08|469.98|12
1633427910000|2021-10-05 09:58:30|474.14|470.04|474.12|470.02|474.14|470.04|474.09|469.99|13
1633427920000|2021-10-05 09:58:40|474.08|469.98|474.05|469.95|474.15|470.05|474.02|469.92|20
1633427930000|2021-10-05 09:58:50|474.06|469.96|474.33|470.23|474.41|470.31|474.04|469.94|25
1633427940000|2021-10-05 09:59:00|474.32|470.22|474.12|470.02|474.32|470.22|474.05|469.95|19
1633427950000|2021-10-05 09:59:10|474.11|470.01|474.07|469.97|474.11|470.01|474|469.9|23
1633427960000|2021-10-05 09:59:20|474.1|470|474.03|469.93|474.18|470.08|474|469.9|21
1633427970000|2021-10-05 09:59:30|474.02|469.92|473.98|469.88|474.08|469.98|473.95|469.85|21
1633427980000|2021-10-05 09:59:40|473.97|469.87|473.98|469.88|474.08|469.98|473.94|469.84|16
1633427990000|2021-10-05 09:59:50|474.04|469.94|474.06|469.96|474.13|470.03|474|469.9|18
1633428000000|2021-10-05 10:00:00|474.04|469.94|474.59|470.49|474.59|470.49|474.02|469.92|19
1633428010000|2021-10-05 10:00:10|474.64|470.54|474.62|470.52|474.69|470.59|474.57|470.47|32
1633428020000|2021-10-05 10:00:20|474.61|470.51|474.44|470.34|474.68|470.58|474.42|470.32|25
1633428030000|2021-10-05 10:00:30|474.42|470.32|474.37|470.27|474.47|470.37|474.36|470.26|15
1633428040000|2021-10-05 10:00:40|474.36|470.26|474.54|470.44|474.56|470.46|474.33|470.23|30
1633428050000|2021-10-05 10:00:50|474.52|470.42|474.5|470.4|474.59|470.49|474.5|470.4|14
1633428060000|2021-10-05 10:01:00|474.45|470.35|474.62|470.52|474.62|470.52|474.45|470.35|23
1633428070000|2021-10-05 10:01:10|474.64|470.54|474.64|470.54|474.66|470.56|474.49|470.39|16
1633428080000|2021-10-05 10:01:20|474.62|470.52|474.95|470.85|474.99|470.89|474.62|470.52|27
1633428090000|2021-10-05 10:01:30|474.88|470.78|474.87|470.77|474.92|470.82|474.79|470.69|16
1633428100000|2021-10-05 10:01:40|474.92|470.82|475.46|471.36|475.46|471.36|474.9|470.8|17
1633428110000|2021-10-05 10:01:50|475.5|471.4|475.45|471.35|475.6|471.5|475.45|471.35|12
1633428120000|2021-10-05 10:02:00|475.6|471.5|475.29|471.19|475.92|471.82|474.8|470.7|29
1633428130000|2021-10-05 10:02:10|475.3|471.2|475.07|470.97|475.65|471.55|475.07|470.97|29
1633428140000|2021-10-05 10:02:20|475.05|470.95|474.66|470.56|475.07|470.97|474.65|470.55|30
1633428150000|2021-10-05 10:02:30|474.67|470.57|474.87|470.77|474.91|470.81|474.62|470.52|30
1633428160000|2021-10-05 10:02:40|474.88|470.78|474.93|470.83|474.93|470.83|474.79|470.69|22
1633428170000|2021-10-05 10:02:50|474.96|470.86|474.86|470.76|475|470.9|474.81|470.71|16
1633428180000|2021-10-05 10:03:00|474.84|470.74|474.75|470.65|474.86|470.76|474.73|470.63|18
1633428190000|2021-10-05 10:03:10|474.84|470.74|475.26|471.16|475.26|471.16|474.81|470.71|18
1633428200000|2021-10-05 10:03:20|475.27|471.17|475.21|471.11|475.4|471.3|475.21|471.11|23
1633428210000|2021-10-05 10:03:30|475.22|471.12|475.01|470.91|475.22|471.12|475|470.9|17
1633428220000|2021-10-05 10:03:40|474.96|470.86|474.81|470.71|474.98|470.88|474.77|470.67|17
1633428230000|2021-10-05 10:03:50|474.78|470.68|474.87|470.77|474.95|470.85|474.76|470.66|22
1633428240000|2021-10-05 10:04:00|474.9|470.8|475.03|470.93|475.03|470.93|474.73|470.63|27
1633428250000|2021-10-05 10:04:10|475.04|470.94|475.56|471.46|475.56|471.46|475.04|470.94|30
1633428260000|2021-10-05 10:04:20|475.58|471.48|475.93|471.83|475.93|471.83|475.58|471.48|13
1633428270000|2021-10-05 10:04:30|475.97|471.87|475.82|471.72|476.07|471.97|475.82|471.72|20
1633428280000|2021-10-05 10:04:40|475.8|471.7|475.84|471.74|475.84|471.74|475.66|471.56|21
1633428290000|2021-10-05 10:04:50|475.8|471.7|475.87|471.77|475.9|471.8|475.8|471.7|13
1633428300000|2021-10-05 10:05:00|475.82|471.72|475.8|471.7|475.91|471.81|475.8|471.7|16
1633428310000|2021-10-05 10:05:10|475.75|471.65|475.7|471.6|475.82|471.72|475.7|471.6|9
1633428320000|2021-10-05 10:05:20|475.69|471.59|475.62|471.52|475.72|471.62|475.61|471.51|15
1633428330000|2021-10-05 10:05:30|475.63|471.53|475.64|471.54|475.67|471.57|475.62|471.52|17
1633428340000|2021-10-05 10:05:40|475.66|471.56|475.54|471.44|475.69|471.59|475.54|471.44|16
1633428350000|2021-10-05 10:05:50|475.65|471.55|475.65|471.55|475.71|471.61|475.6|471.5|21
1633428360000|2021-10-05 10:06:00|475.66|471.56|475.63|471.53|475.74|471.64|475.61|471.51|17
1633428370000|2021-10-05 10:06:10|475.62|471.52|475.52|471.42|475.64|471.54|475.5|471.4|15
1633428380000|2021-10-05 10:06:20|475.51|471.41|475.61|471.51|475.62|471.52|475.51|471.41|12
1633428390000|2021-10-05 10:06:30|475.6|471.5|475.61|471.51|475.61|471.51|475.6|471.5|4
1633428400000|2021-10-05 10:06:40|475.63|471.53|475.61|471.51|475.68|471.58|475.6|471.5|9
1633428410000|2021-10-05 10:06:50|475.62|471.52|475.75|471.65|475.83|471.73|475.62|471.52|16
1633428420000|2021-10-05 10:07:00|475.74|471.64|475.81|471.71|475.82|471.72|475.71|471.61|14
1633428430000|2021-10-05 10:07:10|475.8|471.7|475.82|471.72|475.94|471.84|475.72|471.62|27
1633428440000|2021-10-05 10:07:20|475.81|471.71|475.63|471.53|475.85|471.75|475.43|471.33|19
1633428450000|2021-10-05 10:07:30|475.64|471.54|475.93|471.83|475.94|471.84|475.6|471.5|19
1633428460000|2021-10-05 10:07:40|475.92|471.82|475.74|471.64|475.92|471.82|475.7|471.6|21
1633428470000|2021-10-05 10:07:50|475.69|471.59|475.82|471.72|475.82|471.72|475.69|471.59|16
1633428480000|2021-10-05 10:08:00|475.81|471.71|475.71|471.61|475.82|471.72|475.7|471.6|13
1633428490000|2021-10-05 10:08:10|475.67|471.57|475.34|471.24|475.7|471.6|475.33|471.23|18
1633428500000|2021-10-05 10:08:20|475.33|471.23|475.32|471.22|475.34|471.24|475.24|471.14|15
1633428510000|2021-10-05 10:08:30|475.27|471.17|475.45|471.35|475.51|471.41|475.27|471.17|17
1633428520000|2021-10-05 10:08:40|475.46|471.36|475.42|471.32|475.46|471.36|475.38|471.28|16
1633428530000|2021-10-05 10:08:50|475.48|471.38|475.53|471.43|475.53|471.43|475.48|471.38|5
1633428540000|2021-10-05 10:09:00|475.52|471.42|475.46|471.36|475.58|471.48|475.42|471.32|19
1633428550000|2021-10-05 10:09:10|475.39|471.29|475.3|471.2|475.47|471.37|475.3|471.2|12
1633428560000|2021-10-05 10:09:20|475.37|471.27|475.37|471.27|475.43|471.33|475.36|471.26|13
1633428570000|2021-10-05 10:09:30|475.36|471.26|475.39|471.29|475.4|471.3|475.36|471.26|9
1633428580000|2021-10-05 10:09:40|475.4|471.3|475.3|471.2|475.4|471.3|475.27|471.17|15
1633428590000|2021-10-05 10:09:50|475.27|471.17|475.01|470.91|475.29|471.19|475.01|470.91|17
1633428600000|2021-10-05 10:10:00|475.02|470.92|475.2|471.1|475.23|471.13|475.02|470.92|17
1633428610000|2021-10-05 10:10:10|475.19|471.09|475.41|471.31|475.41|471.31|475.19|471.09|11
1633428620000|2021-10-05 10:10:20|475.43|471.33|475.42|471.32|475.44|471.34|475.4|471.3|9
1633428630000|2021-10-05 10:10:30|475.41|471.31|475.41|471.31|475.48|471.38|475.4|471.3|4
1633428640000|2021-10-05 10:10:40|475.48|471.38|475.44|471.34|475.54|471.44|475.4|471.3|15
1633428650000|2021-10-05 10:10:50|475.45|471.35|475.75|471.65|475.75|471.65|475.45|471.35|16
1633428660000|2021-10-05 10:11:00|475.8|471.7|475.98|471.88|476.01|471.91|475.8|471.7|18
1633428670000|2021-10-05 10:11:10|475.94|471.84|476.02|471.92|476.02|471.92|475.94|471.84|8
1633428680000|2021-10-05 10:11:20|476.03|471.93|476|471.9|476.03|471.93|475.94|471.84|16
1633428690000|2021-10-05 10:11:30|475.98|471.88|475.98|471.88|475.99|471.89|475.93|471.83|13
1633428700000|2021-10-05 10:11:40|475.99|471.89|475.99|471.89|476.01|471.91|475.94|471.84|9
1633428710000|2021-10-05 10:11:50|476.01|471.91|475.9|471.8|476.01|471.91|475.85|471.75|11
1633428720000|2021-10-05 10:12:00|475.89|471.79|475.51|471.41|475.89|471.79|475.48|471.38|22
1633428730000|2021-10-05 10:12:10|475.52|471.42|475.64|471.54|475.65|471.55|475.52|471.42|16
1633428740000|2021-10-05 10:12:20|475.6|471.5|475.62|471.52|475.73|471.63|475.5|471.4|17
1633428750000|2021-10-05 10:12:30|475.63|471.53|475.53|471.43|475.75|471.65|475.51|471.41|21
1633428760000|2021-10-05 10:12:40|475.54|471.44|475.7|471.6|475.7|471.6|475.51|471.41|18
1633428770000|2021-10-05 10:12:50|475.61|471.51|475.67|471.57|475.67|471.57|475.53|471.43|10
1633428780000|2021-10-05 10:13:00|475.72|471.62|475.61|471.51|475.75|471.65|475.6|471.5|16
1633428790000|2021-10-05 10:13:10|475.63|471.53|475.64|471.54|475.73|471.63|475.63|471.53|8
1633428800000|2021-10-05 10:13:20|475.62|471.52|475.83|471.73|475.94|471.84|475.58|471.48|25
1633428810000|2021-10-05 10:13:30|475.84|471.74|475.89|471.79|475.94|471.84|475.8|471.7|8
1633428820000|2021-10-05 10:13:40|475.8|471.7|476.04|471.94|476.04|471.94|475.8|471.7|13
1633428830000|2021-10-05 10:13:50|476.03|471.93|476.01|471.91|476.04|471.94|475.91|471.81|20
1633428840000|2021-10-05 10:14:00|476.03|471.93|476.27|472.17|476.28|472.18|476.02|471.92|19
1633428850000|2021-10-05 10:14:10|476.28|472.18|476.23|472.13|476.28|472.18|476.21|472.11|19
1633428860000|2021-10-05 10:14:20|476.25|472.15|476.25|472.15|476.26|472.16|476.21|472.11|25
1633428870000|2021-10-05 10:14:30|476.26|472.16|476.2|472.1|476.26|472.16|476.17|472.07|12
1633428880000|2021-10-05 10:14:40|476.26|472.16|476.3|472.2|476.34|472.24|476.17|472.07|17
1633428890000|2021-10-05 10:14:50|476.31|472.21|476.29|472.19|476.31|472.21|476.28|472.18|5
1633428900000|2021-10-05 10:15:00|476.28|472.18|476.16|472.06|476.32|472.22|476.16|472.06|12
1633428910000|2021-10-05 10:15:10|476.12|472.02|475.99|471.89|476.15|472.05|475.99|471.89|19
1633428920000|2021-10-05 10:15:20|476.03|471.93|476.07|471.97|476.16|472.06|476|471.9|20
1633428930000|2021-10-05 10:15:30|476.05|471.95|476.23|472.13|476.24|472.14|476.04|471.94|23
1633428940000|2021-10-05 10:15:40|476.26|472.16|476.25|472.15|476.29|472.19|476.18|472.08|17
1633428950000|2021-10-05 10:15:50|476.23|472.13|476.24|472.14|476.27|472.17|476.23|472.13|9
1633428960000|2021-10-05 10:16:00|476.25|472.15|476.25|472.15|476.26|472.16|476.22|472.12|9
1633428970000|2021-10-05 10:16:10|476.22|472.12|476.22|472.12|476.25|472.15|476.17|472.07|8
1633428980000|2021-10-05 10:16:20|476.17|472.07|476.13|472.03|476.22|472.12|476.13|472.03|5
1633428990000|2021-10-05 10:16:30|476.15|472.05|476.33|472.23|476.39|472.29|476.14|472.04|19
1633429000000|2021-10-05 10:16:40|476.31|472.21|476.47|472.37|476.55|472.45|476.29|472.19|29
1633429010000|2021-10-05 10:16:50|476.29|472.19|476.2|472.1|476.48|472.38|476.2|472.1|20
1633429020000|2021-10-05 10:17:00|476.17|472.07|475.76|471.66|476.17|472.07|475.71|471.61|25
1633429030000|2021-10-05 10:17:10|475.74|471.64|475.45|471.35|475.74|471.64|475.45|471.35|18
1633429040000|2021-10-05 10:17:20|475.54|471.44|475.22|471.12|475.54|471.44|475.22|471.12|22
1633429050000|2021-10-05 10:17:30|475.21|471.11|474.91|470.81|475.24|471.14|474.91|470.81|21
1633429060000|2021-10-05 10:17:40|474.9|470.8|474.4|470.3|474.9|470.8|474.31|470.21|29
1633429070000|2021-10-05 10:17:50|474.43|470.33|474.63|470.53|474.65|470.55|474.35|470.25|15
1633429080000|2021-10-05 10:18:00|474.65|470.55|474.59|470.49|474.65|470.55|474.55|470.45|16
1633429090000|2021-10-05 10:18:10|474.6|470.5|474.4|470.3|474.6|470.5|474.3|470.2|22
1633429100000|2021-10-05 10:18:20|474.41|470.31|474.4|470.3|474.51|470.41|474.33|470.23|15
1633429110000|2021-10-05 10:18:30|474.39|470.29|474.15|470.05|474.43|470.33|474.08|469.98|16
1633429120000|2021-10-05 10:18:40|474.1|470|473.88|469.78|474.13|470.03|473.86|469.76|26
1633429130000|2021-10-05 10:18:50|473.84|469.74|474.7|470.6|474.7|470.6|473.83|469.73|24
1633429140000|2021-10-05 10:19:00|474.67|470.57|474.59|470.49|474.81|470.71|474.51|470.41|21
1633429150000|2021-10-05 10:19:10|474.56|470.46|474.41|470.31|474.58|470.48|474.21|470.11|30
1633429160000|2021-10-05 10:19:20|474.43|470.33|474.55|470.45|474.59|470.49|474.36|470.26|22
1633429170000|2021-10-05 10:19:30|474.57|470.47|474.84|470.74|474.88|470.78|474.57|470.47|27
1633429180000|2021-10-05 10:19:40|474.88|470.78|474.8|470.7|474.89|470.79|474.8|470.7|25
1633429190000|2021-10-05 10:19:50|474.89|470.79|475.23|471.13|475.24|471.14|474.8|470.7|15
1633429200000|2021-10-05 10:20:00|475.22|471.12|475.67|471.57|475.67|471.57|475.22|471.12|19
1633429210000|2021-10-05 10:20:10|475.78|471.68|476.15|472.05|476.15|472.05|475.78|471.68|18
1633429220000|2021-10-05 10:20:20|476.12|472.02|476.25|472.15|476.3|472.2|476.12|472.02|19
1633429230000|2021-10-05 10:20:30|476.21|472.11|475.76|471.66|476.23|472.13|475.76|471.66|21
1633429240000|2021-10-05 10:20:40|475.77|471.67|475.73|471.63|475.77|471.67|475.56|471.46|21
1633429250000|2021-10-05 10:20:50|475.7|471.6|476.28|472.18|476.28|472.18|475.7|471.6|26
1633429260000|2021-10-05 10:21:00|476.27|472.17|476.28|472.18|476.3|472.2|476.27|472.17|5
1633429270000|2021-10-05 10:21:10|476.29|472.19|476.25|472.15|476.29|472.19|476.24|472.14|9
1633429280000|2021-10-05 10:21:20|476.26|472.16|476.26|472.16|476.28|472.18|476.25|472.15|12
1633429290000|2021-10-05 10:21:30|476.27|472.17|476.11|472.01|476.27|472.17|476.07|471.97|15
1633429300000|2021-10-05 10:21:40|476.1|472|475.81|471.71|476.1|472|475.76|471.66|21
1633429310000|2021-10-05 10:21:50|475.76|471.66|476.1|472|476.1|472|475.75|471.65|16
1633429320000|2021-10-05 10:22:00|476.07|471.97|476|471.9|476.1|472|475.92|471.82|18
1633429330000|2021-10-05 10:22:10|476.08|471.98|476.01|471.91|476.08|471.98|475.99|471.89|21
1633429340000|2021-10-05 10:22:20|476.08|471.98|476.02|471.92|476.08|471.98|475.91|471.81|13
1633429350000|2021-10-05 10:22:30|476.09|471.99|475.8|471.7|476.09|471.99|475.77|471.67|9
1633429360000|2021-10-05 10:22:40|475.83|471.73|475.73|471.63|475.85|471.75|475.73|471.63|13
1633429370000|2021-10-05 10:22:50|475.7|471.6|475.74|471.64|475.76|471.66|475.64|471.54|14
1633429380000|2021-10-05 10:23:00|475.62|471.52|475.69|471.59|475.71|471.61|475.62|471.52|9
1633429390000|2021-10-05 10:23:10|475.61|471.51|475.78|471.68|475.8|471.7|475.61|471.51|9
1633429400000|2021-10-05 10:23:20|475.79|471.69|475.62|471.52|475.79|471.69|475.5|471.4|19
1633429410000|2021-10-05 10:23:30|475.61|471.51|475.85|471.75|475.87|471.77|475.61|471.51|16
1633429420000|2021-10-05 10:23:40|475.75|471.65|475.43|471.33|475.81|471.71|475.43|471.33|24
1633429430000|2021-10-05 10:23:50|475.42|471.32|475.48|471.38|475.54|471.44|475.33|471.23|22
1633429440000|2021-10-05 10:24:00|475.34|471.24|475.39|471.29|475.52|471.42|475.34|471.24|8
1633429450000|2021-10-05 10:24:10|475.38|471.28|475.71|471.61|475.71|471.61|475.37|471.27|11
1633429460000|2021-10-05 10:24:20|475.55|471.45|475.63|471.53|475.73|471.63|475.5|471.4|17
1633429470000|2021-10-05 10:24:30|475.73|471.63|475.98|471.88|475.98|471.88|475.73|471.63|14
1633429480000|2021-10-05 10:24:40|475.95|471.85|475.7|471.6|475.99|471.89|475.65|471.55|16
1633429490000|2021-10-05 10:24:50|475.64|471.54|475.63|471.53|475.68|471.58|475.61|471.51|8
1633429500000|2021-10-05 10:25:00|475.56|471.46|475.5|471.4|475.67|471.57|475.5|471.4|15
1633429510000|2021-10-05 10:25:10|475.48|471.38|475.44|471.34|475.56|471.46|475.43|471.33|11
1633429520000|2021-10-05 10:25:20|475.45|471.35|475.5|471.4|475.52|471.42|475.33|471.23|16
1633429530000|2021-10-05 10:25:30|475.48|471.38|475.75|471.65|475.78|471.68|475.38|471.28|20
1633429540000|2021-10-05 10:25:40|475.74|471.64|476.01|471.91|476.04|471.94|475.72|471.62|24
1633429550000|2021-10-05 10:25:50|476.04|471.94|475.67|471.57|476.04|471.94|475.67|471.57|19
1633429560000|2021-10-05 10:26:00|475.7|471.6|475.69|471.59|475.71|471.61|475.57|471.47|24
1633429570000|2021-10-05 10:26:10|475.7|471.6|475.7|471.6|475.74|471.64|475.68|471.58|19
1633429580000|2021-10-05 10:26:20|475.69|471.59|475.74|471.64|475.77|471.67|475.66|471.56|17
1633429590000|2021-10-05 10:26:30|475.78|471.68|475.89|471.79|475.93|471.83|475.74|471.64|22
1633429600000|2021-10-05 10:26:40|475.92|471.82|475.96|471.86|476.03|471.93|475.92|471.82|14
1633429610000|2021-10-05 10:26:50|475.92|471.82|475.94|471.84|475.98|471.88|475.77|471.67|19
1633429620000|2021-10-05 10:27:00|475.84|471.74|475.85|471.75|475.89|471.79|475.74|471.64|20
1633429630000|2021-10-05 10:27:10|475.86|471.76|475.9|471.8|476.02|471.92|475.79|471.69|19
1633429640000|2021-10-05 10:27:20|475.97|471.87|476.09|471.99|476.09|471.99|475.9|471.8|14
1633429650000|2021-10-05 10:27:30|476.18|472.08|476|471.9|476.18|472.08|475.96|471.86|23
1633429660000|2021-10-05 10:27:40|476.05|471.95|476.01|471.91|476.11|472.01|475.99|471.89|16
1633429670000|2021-10-05 10:27:50|475.95|471.85|475.83|471.73|475.97|471.87|475.8|471.7|16
1633429680000|2021-10-05 10:28:00|475.85|471.75|475.82|471.72|475.99|471.89|475.69|471.59|19
1633429690000|2021-10-05 10:28:10|475.8|471.7|475.79|471.69|475.9|471.8|475.7|471.6|17
1633429700000|2021-10-05 10:28:20|475.94|471.84|476.12|472.02|476.12|472.02|475.87|471.77|10
1633429710000|2021-10-05 10:28:30|476.14|472.04|475.87|471.77|476.14|472.04|475.86|471.76|15
1633429720000|2021-10-05 10:28:40|475.98|471.88|475.84|471.74|475.99|471.89|475.84|471.74|12
1633429730000|2021-10-05 10:28:50|475.86|471.76|475.85|471.75|475.99|471.89|475.83|471.73|22
1633429740000|2021-10-05 10:29:00|475.82|471.72|475.77|471.67|475.82|471.72|475.75|471.65|12
1633429750000|2021-10-05 10:29:10|475.85|471.75|475.87|471.77|475.91|471.81|475.81|471.71|15
1633429760000|2021-10-05 10:29:20|475.91|471.81|475.98|471.88|475.99|471.89|475.86|471.76|15
1633429770000|2021-10-05 10:29:30|475.97|471.87|475.96|471.86|475.98|471.88|475.94|471.84|7
1633429780000|2021-10-05 10:29:40|475.87|471.77|475.77|471.67|475.87|471.77|475.65|471.55|17
1633429790000|2021-10-05 10:29:50|475.75|471.65|475.68|471.58|475.75|471.65|475.59|471.49|16
1633429800000|2021-10-05 10:30:00|475.69|471.59|475.64|471.54|475.72|471.62|475.59|471.49|18
1633429810000|2021-10-05 10:30:10|475.65|471.55|475.5|471.4|475.65|471.55|475.41|471.31|17
1633429820000|2021-10-05 10:30:20|475.49|471.39|475.5|471.4|475.58|471.48|475.4|471.3|12
1633429830000|2021-10-05 10:30:30|475.58|471.48|475.4|471.3|475.58|471.48|475.37|471.27|13
1633429840000|2021-10-05 10:30:40|475.47|471.37|475.54|471.44|475.6|471.5|475.43|471.33|17
1633429850000|2021-10-05 10:30:50|475.53|471.43|475.36|471.26|475.53|471.43|475.36|471.26|8
1633429860000|2021-10-05 10:31:00|475.32|471.22|474.93|470.83|475.32|471.22|474.93|470.83|19
1633429870000|2021-10-05 10:31:10|474.94|470.84|475.09|470.99|475.14|471.04|474.94|470.84|20
1633429880000|2021-10-05 10:31:20|475.11|471.01|475.02|470.92|475.11|471.01|474.9|470.8|19
1633429890000|2021-10-05 10:31:30|475.04|470.94|475.11|471.01|475.14|471.04|475|470.9|18
1633429900000|2021-10-05 10:31:40|475.13|471.03|475.01|470.91|475.16|471.06|475.01|470.91|11
1633429910000|2021-10-05 10:31:50|475.11|471.01|475.17|471.07|475.19|471.09|475.01|470.91|5
1633429920000|2021-10-05 10:32:00|475.43|471.33|475.28|471.18|475.43|471.33|475.1|471|20
1633429930000|2021-10-05 10:32:10|475.27|471.17|475.23|471.13|475.31|471.21|475.22|471.12|16
1633429940000|2021-10-05 10:32:20|475.2|471.1|475.17|471.07|475.2|471.1|475.16|471.06|5
1633429950000|2021-10-05 10:32:30|475.18|471.08|475.25|471.15|475.27|471.17|475.18|471.08|12
1633429960000|2021-10-05 10:32:40|475.23|471.13|474.98|470.88|475.24|471.14|474.98|470.88|13
1633429970000|2021-10-05 10:32:50|474.97|470.87|474.87|470.77|474.98|470.88|474.87|470.77|6
1633429980000|2021-10-05 10:33:00|474.73|470.63|474.8|470.7|474.8|470.7|474.7|470.6|11
1633429990000|2021-10-05 10:33:10|474.82|470.72|474.93|470.83|474.93|470.83|474.81|470.71|10
1633430000000|2021-10-05 10:33:20|474.94|470.84|474.94|470.84|474.97|470.87|474.84|470.74|12
1633430010000|2021-10-05 10:33:30|474.74|470.64|474.82|470.72|474.97|470.87|474.74|470.64|16
1633430020000|2021-10-05 10:33:40|474.83|470.73|474.93|470.83|474.96|470.86|474.83|470.73|10
1633430030000|2021-10-05 10:33:50|474.94|470.84|474.95|470.85|474.95|470.85|474.86|470.76|10
1633430040000|2021-10-05 10:34:00|474.98|470.88|475.15|471.05|475.15|471.05|474.9|470.8|19
1633430050000|2021-10-05 10:34:10|475.08|470.98|475.07|470.97|475.09|470.99|475|470.9|10
1633430060000|2021-10-05 10:34:20|475.06|470.96|475.13|471.03|475.13|471.03|475.04|470.94|13
1633430070000|2021-10-05 10:34:30|475.12|471.02|475.09|470.99|475.13|471.03|475.05|470.95|13
1633430080000|2021-10-05 10:34:40|475.07|470.97|475|470.9|475.07|470.97|475|470.9|6
1633430090000|2021-10-05 10:34:50|474.83|470.73|474.86|470.76|474.96|470.86|474.83|470.73|8
1633430100000|2021-10-05 10:35:00|474.93|470.83|474.9|470.8|474.93|470.83|474.89|470.79|8
1633430110000|2021-10-05 10:35:10|474.89|470.79|474.88|470.78|474.9|470.8|474.86|470.76|5
1633430120000|2021-10-05 10:35:20|474.84|470.74|474.92|470.82|474.92|470.82|474.76|470.66|13
1633430130000|2021-10-05 10:35:30|474.93|470.83|474.93|470.83|474.94|470.84|474.89|470.79|13
1633430140000|2021-10-05 10:35:40|474.97|470.87|474.93|470.83|474.97|470.87|474.92|470.82|14
1633430150000|2021-10-05 10:35:50|474.83|470.73|474.87|470.77|474.93|470.83|474.7|470.6|13
1633430160000|2021-10-05 10:36:00|474.88|470.78|474.87|470.77|474.89|470.79|474.79|470.69|11
1633430170000|2021-10-05 10:36:10|474.88|470.78|474.77|470.67|474.88|470.78|474.75|470.65|7
1633430180000|2021-10-05 10:36:20|474.79|470.69|474.78|470.68|474.89|470.79|474.72|470.62|11
1633430190000|2021-10-05 10:36:30|474.77|470.67|474.75|470.65|474.9|470.8|474.63|470.53|12
1633430200000|2021-10-05 10:36:40|474.63|470.53|474.87|470.77|474.92|470.82|474.63|470.53|9
1633430210000|2021-10-05 10:36:50|474.88|470.78|474.94|470.84|474.96|470.86|474.87|470.77|14
1633430220000|2021-10-05 10:37:00|474.93|470.83|475.01|470.91|475.01|470.91|474.93|470.83|3
1633430230000|2021-10-05 10:37:10|475.02|470.92|475.1|471|475.21|471.11|475.02|470.92|16
1633430240000|2021-10-05 10:37:20|475.11|471.01|475.15|471.05|475.15|471.05|475.08|470.98|7
1633430250000|2021-10-05 10:37:30|475.13|471.03|475|470.9|475.14|471.04|475|470.9|12
1633430260000|2021-10-05 10:37:40|474.91|470.81|474.87|470.77|474.97|470.87|474.73|470.63|15
1633430270000|2021-10-05 10:37:50|474.91|470.81|474.87|470.77|474.91|470.81|474.69|470.59|8
1633430280000|2021-10-05 10:38:00|474.94|470.84|474.88|470.78|474.94|470.84|474.83|470.73|9
1633430290000|2021-10-05 10:38:10|474.92|470.82|474.67|470.57|474.92|470.82|474.65|470.55|15
1633430300000|2021-10-05 10:38:20|474.66|470.56|474.39|470.29|474.67|470.57|474.39|470.29|16
1633430310000|2021-10-05 10:38:30|474.38|470.28|474.19|470.09|474.38|470.28|474.17|470.07|8
1633430320000|2021-10-05 10:38:40|474.17|470.07|473.94|469.84|474.17|470.07|473.8|469.7|14
1633430330000|2021-10-05 10:38:50|473.95|469.85|474.1|470|474.1|470|473.88|469.78|10
1633430340000|2021-10-05 10:39:00|474.02|469.92|474.11|470.01|474.19|470.09|474.02|469.92|14
1633430350000|2021-10-05 10:39:10|474.03|469.93|474.1|470|474.16|470.06|473.97|469.87|13
1633430360000|2021-10-05 10:39:20|474.11|470.01|474.11|470.01|474.11|470.01|474.11|470.01|1
1633430370000|2021-10-05 10:39:30|474.1|470|474.02|469.92|474.1|470|473.96|469.86|10
1633430380000|2021-10-05 10:39:40|474.03|469.93|474.01|469.91|474.07|469.97|473.91|469.81|12
1633430390000|2021-10-05 10:39:50|474.02|469.92|474|469.9|474.07|469.97|473.94|469.84|14
1633430400000|2021-10-05 10:40:00|474.01|469.91|474.07|469.97|474.07|469.97|474|469.9|8
1633430410000|2021-10-05 10:40:10|474.02|469.92|474.03|469.93|474.05|469.95|474.01|469.91|9
1633430420000|2021-10-05 10:40:20|474.01|469.91|474.02|469.92|474.04|469.94|473.94|469.84|10
1633430430000|2021-10-05 10:40:30|474.03|469.93|474.07|469.97|474.07|469.97|473.93|469.83|8
1633430440000|2021-10-05 10:40:40|474.06|469.96|473.65|469.55|474.06|469.96|473.65|469.55|16
1633430450000|2021-10-05 10:40:50|473.74|469.64|473.57|469.47|473.8|469.7|473.57|469.47|14
1633430460000|2021-10-05 10:41:00|473.6|469.5|473.51|469.41|473.6|469.5|473.48|469.38|18
1633430470000|2021-10-05 10:41:10|473.55|469.45|473.58|469.48|473.58|469.48|473.49|469.39|7
1633430480000|2021-10-05 10:41:20|473.51|469.41|473.35|469.25|473.56|469.46|473.35|469.25|11
1633430490000|2021-10-05 10:41:30|473.37|469.27|473.46|469.36|473.46|469.36|473.36|469.26|12
1633430500000|2021-10-05 10:41:40|473.47|469.37|473.45|469.35|473.49|469.39|473.41|469.31|8
1633430510000|2021-10-05 10:41:50|473.43|469.33|473.5|469.4|473.5|469.4|473.28|469.18|11
1633430520000|2021-10-05 10:42:00|473.49|469.39|473.57|469.47|473.57|469.47|473.37|469.27|10
1633430530000|2021-10-05 10:42:10|473.61|469.51|473.72|469.62|473.95|469.85|473.5|469.4|17
1633430540000|2021-10-05 10:42:20|473.81|469.71|473.8|469.7|473.93|469.83|473.7|469.6|14
1633430550000|2021-10-05 10:42:30|473.63|469.53|473.78|469.68|473.79|469.69|473.63|469.53|11
1633430560000|2021-10-05 10:42:40|473.8|469.7|473.89|469.79|473.89|469.79|473.7|469.6|19
1633430570000|2021-10-05 10:42:50|473.76|469.66|473.65|469.55|473.9|469.8|473.6|469.5|18
1633430580000|2021-10-05 10:43:00|473.6|469.5|473.57|469.47|473.62|469.52|473.5|469.4|11
1633430590000|2021-10-05 10:43:10|473.42|469.32|473.43|469.33|473.43|469.33|473.37|469.27|4
1633430600000|2021-10-05 10:43:20|473.44|469.34|473.28|469.18|473.44|469.34|473.22|469.12|13
1633430610000|2021-10-05 10:43:30|473.29|469.19|473.27|469.17|473.29|469.19|473.23|469.13|4
1633430620000|2021-10-05 10:43:40|473.24|469.14|473.02|468.92|473.24|469.14|472.95|468.85|10
1633430630000|2021-10-05 10:43:50|473.01|468.91|472.56|468.46|473.07|468.97|472.5|468.4|19
1633430640000|2021-10-05 10:44:00|472.55|468.45|472.45|468.35|472.55|468.45|472.4|468.3|7
1633430650000|2021-10-05 10:44:10|472.4|468.3|472.67|468.57|472.84|468.74|472.35|468.25|14
1633430660000|2021-10-05 10:44:20|472.64|468.54|472.21|468.11|472.66|468.56|472.21|468.11|23
1633430670000|2021-10-05 10:44:30|472.2|468.1|472.44|468.34|472.49|468.39|472.1|468|22
1633430680000|2021-10-05 10:44:40|472.42|468.32|472.57|468.47|472.61|468.51|472.41|468.31|13
1633430690000|2021-10-05 10:44:50|472.53|468.43|472.4|468.3|472.56|468.46|472.4|468.3|16
1633430700000|2021-10-05 10:45:00|472.67|468.57|472.97|468.87|472.97|468.87|472.63|468.53|21
1633430710000|2021-10-05 10:45:10|473.05|468.95|472.91|468.81|473.07|468.97|472.86|468.76|17
1633430720000|2021-10-05 10:45:20|472.92|468.82|472.97|468.87|473.08|468.98|472.81|468.71|25
1633430730000|2021-10-05 10:45:30|473|468.9|472.95|468.85|473.05|468.95|472.9|468.8|11
1633430740000|2021-10-05 10:45:40|472.9|468.8|472.85|468.75|473.08|468.98|472.8|468.7|14
1633430750000|2021-10-05 10:45:50|473|468.9|472.8|468.7|473|468.9|472.8|468.7|13
1633430760000|2021-10-05 10:46:00|472.86|468.76|472.61|468.51|472.86|468.76|472.43|468.33|26
1633430770000|2021-10-05 10:46:10|472.6|468.5|472.63|468.53|472.78|468.68|472.38|468.28|25
1633430780000|2021-10-05 10:46:20|472.61|468.51|472.71|468.61|472.73|468.63|472.59|468.49|8
1633430790000|2021-10-05 10:46:30|472.72|468.62|472.77|468.67|472.83|468.73|472.65|468.55|16
1633430800000|2021-10-05 10:46:40|472.82|468.72|472.55|468.45|472.82|468.72|472.55|468.45|12
1633430810000|2021-10-05 10:46:50|472.68|468.58|472.35|468.25|472.69|468.59|472.34|468.24|24
1633430820000|2021-10-05 10:47:00|472.36|468.26|472.32|468.22|472.4|468.3|472.2|468.1|26
1633430830000|2021-10-05 10:47:10|472.31|468.21|472.28|468.18|472.31|468.21|472.28|468.18|11
1633430840000|2021-10-05 10:47:20|472.3|468.2|472.6|468.5|472.64|468.54|472.29|468.19|14
1633430850000|2021-10-05 10:47:30|472.63|468.53|472.81|468.71|472.82|468.72|472.63|468.53|9
1633430860000|2021-10-05 10:47:40|472.79|468.69|472.74|468.64|472.81|468.71|472.67|468.57|7
1633430870000|2021-10-05 10:47:50|472.72|468.62|472.81|468.71|472.86|468.76|472.72|468.62|6
1633430880000|2021-10-05 10:48:00|472.82|468.72|472.75|468.65|472.9|468.8|472.66|468.56|24
1633430890000|2021-10-05 10:48:10|472.74|468.64|472.74|468.64|472.77|468.67|472.72|468.62|12
1633430900000|2021-10-05 10:48:20|472.76|468.66|472.7|468.6|472.76|468.66|472.58|468.48|11
1633430910000|2021-10-05 10:48:30|472.72|468.62|472.75|468.65|472.82|468.72|472.67|468.57|22
1633430920000|2021-10-05 10:48:40|472.69|468.59|472.78|468.68|472.95|468.85|472.69|468.59|11
1633430930000|2021-10-05 10:48:50|472.9|468.8|472.8|468.7|472.92|468.82|472.8|468.7|14
1633430940000|2021-10-05 10:49:00|472.85|468.75|472.92|468.82|472.95|468.85|472.81|468.71|8
1633430950000|2021-10-05 10:49:10|472.91|468.81|472.82|468.72|472.91|468.81|472.82|468.72|7
1633430960000|2021-10-05 10:49:20|472.66|468.56|472.65|468.55|472.72|468.62|472.57|468.47|8
1633430970000|2021-10-05 10:49:30|472.66|468.56|472.89|468.79|472.9|468.8|472.65|468.55|20
1633430980000|2021-10-05 10:49:40|472.76|468.66|472.88|468.78|472.96|468.86|472.73|468.63|17
1633430990000|2021-10-05 10:49:50|472.95|468.85|472.93|468.83|473.05|468.95|472.86|468.76|15
1633431000000|2021-10-05 10:50:00|472.88|468.78|472.83|468.73|472.88|468.78|472.81|468.71|14
1633431010000|2021-10-05 10:50:10|472.86|468.76|472.41|468.31|472.86|468.76|472.41|468.31|15
1633431020000|2021-10-05 10:50:20|472.4|468.3|472.39|468.29|472.42|468.32|472.23|468.13|9
1633431030000|2021-10-05 10:50:30|472.36|468.26|472.38|468.28|472.38|468.28|472.35|468.25|3
1633431040000|2021-10-05 10:50:40|472.39|468.29|472.22|468.12|472.43|468.33|472.21|468.11|13
1633431050000|2021-10-05 10:50:50|472.4|468.3|472.42|468.32|472.43|468.33|472.26|468.16|14
1633431060000|2021-10-05 10:51:00|472.35|468.25|472|467.9|472.36|468.26|472|467.9|16
1633431070000|2021-10-05 10:51:10|472.01|467.91|472.06|467.96|472.06|467.96|471.89|467.79|9
1633431080000|2021-10-05 10:51:20|472.07|467.97|471.9|467.8|472.07|467.97|471.9|467.8|5
1633431090000|2021-10-05 10:51:30|471.91|467.81|471.63|467.53|471.96|467.86|471.62|467.52|22
1633431100000|2021-10-05 10:51:40|471.65|467.55|471.6|467.5|471.75|467.65|471.49|467.39|15
1633431110000|2021-10-05 10:51:50|471.55|467.45|471.55|467.45|471.6|467.5|471.55|467.45|5
1633431120000|2021-10-05 10:52:00|471.58|467.48|471.45|467.35|471.58|467.48|471.3|467.2|14
1633431130000|2021-10-05 10:52:10|471.44|467.34|470.9|466.8|471.44|467.34|470.89|466.79|20
1633431140000|2021-10-05 10:52:20|470.73|466.63|470.6|466.5|470.87|466.77|470.51|466.41|21
1633431150000|2021-10-05 10:52:30|470.61|466.51|470.55|466.45|470.64|466.54|470.4|466.3|23
1633431160000|2021-10-05 10:52:40|470.6|466.5|470.75|466.65|470.81|466.71|470.44|466.34|28
1633431170000|2021-10-05 10:52:50|470.8|466.7|471.05|466.95|471.05|466.95|470.77|466.67|21
1633431180000|2021-10-05 10:53:00|471.06|466.96|470.8|466.7|471.06|466.96|470.8|466.7|12
1633431190000|2021-10-05 10:53:10|470.88|466.78|470.73|466.63|470.88|466.78|470.73|466.63|5
1633431200000|2021-10-05 10:53:20|470.56|466.46|470.68|466.58|470.69|466.59|470.54|466.44|11
1633431210000|2021-10-05 10:53:30|470.67|466.57|469.92|465.82|470.67|466.57|469.92|465.82|15
1633431220000|2021-10-05 10:53:40|470.08|465.98|469.99|465.89|470.12|466.02|469.86|465.76|10
1633431230000|2021-10-05 10:53:50|469.84|465.74|469.88|465.78|469.96|465.86|469.83|465.73|10
1633431240000|2021-10-05 10:54:00|469.89|465.79|469.28|465.18|470.14|466.04|469.28|465.18|20
1633431250000|2021-10-05 10:54:10|469.17|465.07|469.6|465.5|469.6|465.5|469|464.9|13
1633431260000|2021-10-05 10:54:20|469.67|465.57|470.03|465.93|470.03|465.93|469.67|465.57|20
1633431270000|2021-10-05 10:54:30|470.02|465.92|470.44|466.34|470.49|466.39|470|465.9|26
1633431280000|2021-10-05 10:54:40|470.55|466.45|470.5|466.4|470.69|466.59|470.5|466.4|17
1633431290000|2021-10-05 10:54:50|470.51|466.41|470.51|466.41|470.57|466.47|470.44|466.34|9
1633431300000|2021-10-05 10:55:00|470.4|466.3|470.71|466.61|470.76|466.66|470.38|466.28|15
1633431310000|2021-10-05 10:55:10|470.67|466.57|470.92|466.82|470.92|466.82|470.67|466.57|17
1633431320000|2021-10-05 10:55:20|470.9|466.8|470.72|466.62|470.9|466.8|470.72|466.62|7
1633431330000|2021-10-05 10:55:30|470.8|466.7|470.53|466.43|470.8|466.7|470.39|466.29|14
1633431340000|2021-10-05 10:55:40|470.5|466.4|470.82|466.72|470.82|466.72|470.5|466.4|7
1633431350000|2021-10-05 10:55:50|470.8|466.7|471.3|467.2|471.3|467.2|470.8|466.7|12
1633431360000|2021-10-05 10:56:00|471.32|467.22|471.65|467.55|471.71|467.61|471.3|467.2|11
1633431370000|2021-10-05 10:56:10|471.62|467.52|471.68|467.58|471.88|467.78|471.62|467.52|17
1633431380000|2021-10-05 10:56:20|471.71|467.61|471.36|467.26|471.71|467.61|471.33|467.23|21
1633431390000|2021-10-05 10:56:30|471.34|467.24|471.39|467.29|471.4|467.3|471.33|467.23|4
1633431400000|2021-10-05 10:56:40|471.34|467.24|471.31|467.21|471.34|467.24|471.3|467.2|9
1633431410000|2021-10-05 10:56:50|471.33|467.23|471.44|467.34|471.5|467.4|471.32|467.22|14
1633431420000|2021-10-05 10:57:00|471.43|467.33|471.43|467.33|471.43|467.33|471.43|467.33|1
1633431430000|2021-10-05 10:57:10|471.41|467.31|471.47|467.37|471.47|467.37|471.41|467.31|11
1633431440000|2021-10-05 10:57:20|471.46|467.36|471.33|467.23|471.65|467.55|471.33|467.23|15
1633431450000|2021-10-05 10:57:30|471.34|467.24|471.23|467.13|471.34|467.24|471.23|467.13|15
1633431460000|2021-10-05 10:57:40|471.24|467.14|471.14|467.04|471.3|467.2|471.14|467.04|13
1633431470000|2021-10-05 10:57:50|471.13|467.03|470.9|466.8|471.13|467.03|470.9|466.8|21
1633431480000|2021-10-05 10:58:00|470.85|466.75|470.54|466.44|470.87|466.77|470.5|466.4|26
1633431490000|2021-10-05 10:58:10|470.55|466.45|470.46|466.36|470.58|466.48|470.45|466.35|17
1633431500000|2021-10-05 10:58:20|470.5|466.4|470.6|466.5|470.7|466.6|470.47|466.37|18
1633431510000|2021-10-05 10:58:30|470.63|466.53|470.65|466.55|470.75|466.65|470.63|466.53|15
1633431520000|2021-10-05 10:58:40|470.67|466.57|470.7|466.6|470.75|466.65|470.62|466.52|20
1633431530000|2021-10-05 10:58:50|470.75|466.65|470.83|466.73|470.86|466.76|470.7|466.6|11
1633431540000|2021-10-05 10:59:00|470.76|466.66|470.9|466.8|471.03|466.93|470.76|466.66|10
1633431550000|2021-10-05 10:59:10|470.89|466.79|470.71|466.61|470.93|466.83|470.7|466.6|15
1633431560000|2021-10-05 10:59:20|470.75|466.65|470.76|466.66|470.76|466.66|470.69|466.59|8
1633431570000|2021-10-05 10:59:30|470.66|466.56|470.8|466.7|470.8|466.7|470.66|466.56|7
1633431580000|2021-10-05 10:59:40|470.71|466.61|470.71|466.61|470.8|466.7|470.7|466.6|11
1633431590000|2021-10-05 10:59:50|470.7|466.6|470.77|466.67|470.78|466.68|470.65|466.55|12
1633431600000|2021-10-05 11:00:00|470.78|466.68|470.63|466.53|470.78|466.68|470.61|466.51|16
1633431610000|2021-10-05 11:00:10|470.64|466.54|470.67|466.57|470.67|466.57|470.58|466.48|22
1633431620000|2021-10-05 11:00:20|470.66|466.56|470.45|466.35|470.81|466.71|470.45|466.35|25
1633431630000|2021-10-05 11:00:30|470.35|466.25|470.3|466.2|470.35|466.25|470.13|466.03|21
1633431640000|2021-10-05 11:00:40|470.26|466.16|470.34|466.24|470.36|466.26|470.19|466.09|18
1633431650000|2021-10-05 11:00:50|470.32|466.22|470.46|466.36|470.51|466.41|470.25|466.15|15
1633431660000|2021-10-05 11:01:00|470.47|466.37|470.52|466.42|470.64|466.54|470.47|466.37|8
1633431670000|2021-10-05 11:01:10|470.56|466.46|470.75|466.65|470.75|466.65|470.52|466.42|12
1633431680000|2021-10-05 11:01:20|470.73|466.63|470.93|466.83|470.93|466.83|470.73|466.63|10
1633431690000|2021-10-05 11:01:30|470.88|466.78|471.01|466.91|471.07|466.97|470.85|466.75|11
1633431700000|2021-10-05 11:01:40|471.09|466.99|471.41|467.31|471.41|467.31|471.05|466.95|27
1633431710000|2021-10-05 11:01:50|471.38|467.28|471.61|467.51|471.61|467.51|471.38|467.28|20
1633431720000|2021-10-05 11:02:00|471.6|467.5|471.68|467.58|471.7|467.6|471.6|467.5|8
1633431730000|2021-10-05 11:02:10|471.74|467.64|471.74|467.64|471.77|467.67|471.65|467.55|19
1633431740000|2021-10-05 11:02:20|471.75|467.65|471.52|467.42|471.79|467.69|471.5|467.4|15
1633431750000|2021-10-05 11:02:30|471.51|467.41|471.33|467.23|471.51|467.41|471.3|467.2|11
1633431760000|2021-10-05 11:02:40|471.43|467.33|471.46|467.36|471.5|467.4|471.34|467.24|12
1633431770000|2021-10-05 11:02:50|471.48|467.38|471.54|467.44|471.59|467.49|471.46|467.36|15
1633431780000|2021-10-05 11:03:00|471.5|467.4|471.53|467.43|471.53|467.43|471.44|467.34|7
1633431790000|2021-10-05 11:03:10|471.5|467.4|471.58|467.48|471.58|467.48|471.45|467.35|12
1633431800000|2021-10-05 11:03:20|471.49|467.39|471.46|467.36|471.63|467.53|471.46|467.36|10
1633431810000|2021-10-05 11:03:30|471.4|467.3|471.17|467.07|471.45|467.35|471.15|467.05|13
1633431820000|2021-10-05 11:03:40|471.29|467.19|471.07|466.97|471.29|467.19|471.03|466.93|17
1633431830000|2021-10-05 11:03:50|471.06|466.96|471.19|467.09|471.23|467.13|471.03|466.93|19
1633431840000|2021-10-05 11:04:00|471.32|467.22|471.15|467.05|471.4|467.3|471.15|467.05|20
1633431850000|2021-10-05 11:04:10|471.16|467.06|471.17|467.07|471.17|467.07|471.01|466.91|10
1633431860000|2021-10-05 11:04:20|471.07|466.97|471.09|466.99|471.09|466.99|471.02|466.92|8
1633431870000|2021-10-05 11:04:30|471.08|466.98|471.12|467.02|471.14|467.04|471.02|466.92|13
1633431880000|2021-10-05 11:04:40|471.11|467.01|470.95|466.85|471.11|467.01|470.93|466.83|21
1633431890000|2021-10-05 11:04:50|471.03|466.93|471.05|466.95|471.05|466.95|470.94|466.84|7
1633431900000|2021-10-05 11:05:00|471.04|466.94|471.2|467.1|471.24|467.14|470.91|466.81|16
1633431910000|2021-10-05 11:05:10|471.21|467.11|471.4|467.3|471.4|467.3|471.2|467.1|25
1633431920000|2021-10-05 11:05:20|471.41|467.31|471.4|467.3|471.46|467.36|471.4|467.3|6
1633431930000|2021-10-05 11:05:30|471.41|467.31|471.41|467.31|471.52|467.42|471.3|467.2|17
1633431940000|2021-10-05 11:05:40|471.45|467.35|471.54|467.44|471.57|467.47|471.39|467.29|16
1633431950000|2021-10-05 11:05:50|471.57|467.47|471.66|467.56|471.72|467.62|471.56|467.46|12
1633431960000|2021-10-05 11:06:00|471.61|467.51|471.53|467.43|471.61|467.51|471.49|467.39|8
1633431970000|2021-10-05 11:06:10|471.47|467.37|471.6|467.5|471.6|467.5|471.47|467.37|3
1633431980000|2021-10-05 11:06:20|471.5|467.4|471.26|467.16|471.5|467.4|471.26|467.16|18
1633431990000|2021-10-05 11:06:30|471.27|467.17|471.13|467.03|471.32|467.22|471.11|467.01|16
1633432000000|2021-10-05 11:06:40|471.17|467.07|470.98|466.88|471.17|467.07|470.98|466.88|12
1633432010000|2021-10-05 11:06:50|470.99|466.89|471.04|466.94|471.05|466.95|470.99|466.89|9
1633432020000|2021-10-05 11:07:00|471|466.9|470.98|466.88|471.04|466.94|470.9|466.8|17
1633432030000|2021-10-05 11:07:10|470.89|466.79|470.85|466.75|470.9|466.8|470.75|466.65|16
1633432040000|2021-10-05 11:07:20|470.81|466.71|470.87|466.77|470.9|466.8|470.81|466.71|4
1633432050000|2021-10-05 11:07:30|470.85|466.75|470.99|466.89|471|466.9|470.85|466.75|12
1633432060000|2021-10-05 11:07:40|470.93|466.83|470.98|466.88|470.98|466.88|470.93|466.83|9
1633432070000|2021-10-05 11:07:50|470.99|466.89|470.98|466.88|470.99|466.89|470.96|466.86|5
1633432080000|2021-10-05 11:08:00|470.99|466.89|470.85|466.75|470.99|466.89|470.79|466.69|7
1633432090000|2021-10-05 11:08:10|470.79|466.69|470.95|466.85|470.96|466.86|470.79|466.69|16
1633432100000|2021-10-05 11:08:20|470.98|466.88|470.99|466.89|470.99|466.89|470.94|466.84|7
1633432110000|2021-10-05 11:08:30|471|466.9|470.89|466.79|471|466.9|470.89|466.79|6
1633432120000|2021-10-05 11:08:40|470.9|466.8|470.74|466.64|470.92|466.82|470.74|466.64|16
1633432130000|2021-10-05 11:08:50|470.75|466.65|470.75|466.65|470.79|466.69|470.74|466.64|12
1633432140000|2021-10-05 11:09:00|470.76|466.66|470.56|466.46|470.76|466.66|470.52|466.42|15
1633432150000|2021-10-05 11:09:10|470.57|466.47|470.7|466.6|470.72|466.62|470.57|466.47|14
1633432160000|2021-10-05 11:09:20|470.73|466.63|470.81|466.71|470.81|466.71|470.69|466.59|17
1633432170000|2021-10-05 11:09:30|470.78|466.68|470.79|466.69|470.81|466.71|470.71|466.61|23
1633432180000|2021-10-05 11:09:40|470.8|466.7|470.86|466.76|470.86|466.76|470.78|466.68|10
1633432190000|2021-10-05 11:09:50|470.85|466.75|470.79|466.69|470.86|466.76|470.77|466.67|8
1633432200000|2021-10-05 11:10:00|470.78|466.68|470.63|466.53|470.79|466.69|470.59|466.49|20
1633432210000|2021-10-05 11:10:10|470.6|466.5|470.57|466.47|470.63|466.53|470.54|466.44|13
1633432220000|2021-10-05 11:10:20|470.6|466.5|470.72|466.62|470.72|466.62|470.6|466.5|15
1633432230000|2021-10-05 11:10:30|470.75|466.65|470.92|466.82|470.92|466.82|470.75|466.65|15
1633432240000|2021-10-05 11:10:40|470.91|466.81|470.91|466.81|470.96|466.86|470.9|466.8|15
1633432250000|2021-10-05 11:10:50|470.92|466.82|470.97|466.87|470.99|466.89|470.92|466.82|4
1633432260000|2021-10-05 11:11:00|471.03|466.93|471.12|467.02|471.19|467.09|471.03|466.93|17
1633432270000|2021-10-05 11:11:10|471.14|467.04|471.34|467.24|471.34|467.24|471.14|467.04|10
1633432280000|2021-10-05 11:11:20|471.26|467.16|471.4|467.3|471.4|467.3|471.26|467.16|13
1633432290000|2021-10-05 11:11:30|471.41|467.31|471.31|467.21|471.41|467.31|471.25|467.15|8
1633432300000|2021-10-05 11:11:40|471.3|467.2|471.4|467.3|471.4|467.3|471.3|467.2|12
1633432310000|2021-10-05 11:11:50|471.39|467.29|471.4|467.3|471.45|467.35|471.32|467.22|7
1633432320000|2021-10-05 11:12:00|471.41|467.31|471.33|467.23|471.41|467.31|471.32|467.22|5
1633432330000|2021-10-05 11:12:10|471.32|467.22|471.35|467.25|471.35|467.25|471.3|467.2|7
1633432340000|2021-10-05 11:12:20|471.38|467.28|471.33|467.23|471.38|467.28|471.31|467.21|11
1633432350000|2021-10-05 11:12:30|471.34|467.24|471.37|467.27|471.4|467.3|471.28|467.18|8
1633432360000|2021-10-05 11:12:40|471.38|467.28|471.41|467.31|471.43|467.33|471.37|467.27|7
1633432370000|2021-10-05 11:12:50|471.47|467.37|471.46|467.36|471.47|467.37|471.41|467.31|6
1633432380000|2021-10-05 11:13:00|471.43|467.33|471.01|466.91|471.43|467.33|471.01|466.91|14
1633432390000|2021-10-05 11:13:10|471.04|466.94|471.1|467|471.14|467.04|470.95|466.85|21
1633432400000|2021-10-05 11:13:20|471.15|467.05|471.45|467.35|471.45|467.35|471.1|467|24
1633432410000|2021-10-05 11:13:30|471.4|467.3|471.45|467.35|471.48|467.38|471.37|467.27|19
1633432420000|2021-10-05 11:13:40|471.47|467.37|471.49|467.39|471.5|467.4|471.42|467.32|20
1633432430000|2021-10-05 11:13:50|471.51|467.41|471.64|467.54|471.64|467.54|471.43|467.33|20
1633432440000|2021-10-05 11:14:00|471.5|467.4|471.74|467.64|471.75|467.65|471.5|467.4|22
1633432450000|2021-10-05 11:14:10|471.75|467.65|471.56|467.46|471.76|467.66|471.56|467.46|16
1633432460000|2021-10-05 11:14:20|471.57|467.47|471.5|467.4|471.57|467.47|471.35|467.25|19
1633432470000|2021-10-05 11:14:30|471.49|467.39|471.3|467.2|471.5|467.4|471.26|467.16|17
1633432480000|2021-10-05 11:14:40|471.29|467.19|471.33|467.23|471.38|467.28|471.25|467.15|17
1633432490000|2021-10-05 11:14:50|471.34|467.24|471.43|467.33|471.45|467.35|471.31|467.21|16
1633432500000|2021-10-05 11:15:00|471.45|467.35|471.3|467.2|471.47|467.37|471.26|467.16|23
1633432510000|2021-10-05 11:15:10|471.31|467.21|471.45|467.35|471.45|467.35|471.27|467.17|21
1633432520000|2021-10-05 11:15:20|471.32|467.22|471.41|467.31|471.42|467.32|471.3|467.2|16
1633432530000|2021-10-05 11:15:30|471.47|467.37|471.54|467.44|471.57|467.47|471.45|467.35|13
1633432540000|2021-10-05 11:15:40|471.55|467.45|471.64|467.54|471.7|467.6|471.5|467.4|17
1633432550000|2021-10-05 11:15:50|471.67|467.57|471.66|467.56|471.68|467.58|471.6|467.5|15
1633432560000|2021-10-05 11:16:00|471.67|467.57|471.67|467.57|471.7|467.6|471.62|467.52|17
1633432570000|2021-10-05 11:16:10|471.65|467.55|471.71|467.61|471.72|467.62|471.58|467.48|18
1633432580000|2021-10-05 11:16:20|471.72|467.62|471.74|467.64|471.78|467.68|471.65|467.55|10
1633432590000|2021-10-05 11:16:30|471.78|467.68|471.66|467.56|471.78|467.68|471.6|467.5|17
1633432600000|2021-10-05 11:16:40|471.65|467.55|471.48|467.38|471.65|467.55|471.42|467.32|24
1633432610000|2021-10-05 11:16:50|471.47|467.37|471.45|467.35|471.5|467.4|471.4|467.3|22
1633432620000|2021-10-05 11:17:00|471.47|467.37|471.6|467.5|471.6|467.5|471.36|467.26|22
1633432630000|2021-10-05 11:17:10|471.52|467.42|471.6|467.5|471.6|467.5|471.52|467.42|10
1633432640000|2021-10-05 11:17:20|471.5|467.4|471.6|467.5|471.65|467.55|471.5|467.4|6
1633432650000|2021-10-05 11:17:30|471.7|467.6|472.36|468.26|472.37|468.27|471.7|467.6|28
1633432660000|2021-10-05 11:17:40|472.37|468.27|472.26|468.16|472.52|468.42|472.19|468.09|29
1633432670000|2021-10-05 11:17:50|472.27|468.17|472.32|468.22|472.36|468.26|472.23|468.13|15
1633432680000|2021-10-05 11:18:00|472.33|468.23|472.3|468.2|472.33|468.23|472.22|468.12|13
1633432690000|2021-10-05 11:18:10|472.31|468.21|472.22|468.12|472.31|468.21|472.2|468.1|14
1633432700000|2021-10-05 11:18:20|472.28|468.18|472.28|468.18|472.31|468.21|472.19|468.09|18
1633432710000|2021-10-05 11:18:30|472.26|468.16|472.26|468.16|472.27|468.17|472.24|468.14|5
1633432720000|2021-10-05 11:18:40|472.29|468.19|472.49|468.39|472.49|468.39|472.26|468.16|17
1633432730000|2021-10-05 11:18:50|472.46|468.36|472.51|468.41|472.53|468.43|472.45|468.35|17
1633432740000|2021-10-05 11:19:00|472.54|468.44|472.74|468.64|472.75|468.65|472.51|468.41|19
1633432750000|2021-10-05 11:19:10|472.73|468.63|472.97|468.87|472.97|468.87|472.73|468.63|14
1633432760000|2021-10-05 11:19:20|472.96|468.86|473.3|469.2|473.3|469.2|472.96|468.86|11
1633432770000|2021-10-05 11:19:30|473.21|469.11|473.24|469.14|473.3|469.2|473.15|469.05|13
1633432780000|2021-10-05 11:19:40|473.21|469.11|473.17|469.07|473.24|469.14|473.1|469|16
1633432790000|2021-10-05 11:19:50|473.19|469.09|472.86|468.76|473.26|469.16|472.8|468.7|27
1633432800000|2021-10-05 11:20:00|472.85|468.75|472.61|468.51|472.93|468.83|472.57|468.47|28
1633432810000|2021-10-05 11:20:10|472.62|468.52|472.63|468.53|472.68|468.58|472.5|468.4|17
1633432820000|2021-10-05 11:20:20|472.62|468.52|472.65|468.55|472.65|468.55|472.54|468.44|17
1633432830000|2021-10-05 11:20:30|472.62|468.52|472.55|468.45|472.65|468.55|472.55|468.45|6
1633432840000|2021-10-05 11:20:40|472.52|468.42|472.58|468.48|472.65|468.55|472.5|468.4|17
1633432850000|2021-10-05 11:20:50|472.6|468.5|472.68|468.58|472.68|468.58|472.6|468.5|8
1633432860000|2021-10-05 11:21:00|472.62|468.52|472.62|468.52|472.67|468.57|472.6|468.5|12
1633432870000|2021-10-05 11:21:10|472.58|468.48|472.7|468.6|472.74|468.64|472.58|468.48|20
1633432880000|2021-10-05 11:21:20|472.72|468.62|472.9|468.8|472.9|468.8|472.7|468.6|9
1633432890000|2021-10-05 11:21:30|472.93|468.83|472.9|468.8|472.93|468.83|472.83|468.73|13
1633432900000|2021-10-05 11:21:40|472.91|468.81|473.24|469.14|473.29|469.19|472.9|468.8|24
1633432910000|2021-10-05 11:21:50|473.25|469.15|473.15|469.05|473.3|469.2|473.13|469.03|21
1633432920000|2021-10-05 11:22:00|473.12|469.02|473.17|469.07|473.18|469.08|473|468.9|21
1633432930000|2021-10-05 11:22:10|473.08|468.98|472.76|468.66|473.08|468.98|472.7|468.6|14
1633432940000|2021-10-05 11:22:20|472.77|468.67|472.62|468.52|472.78|468.68|472.58|468.48|17
1633432950000|2021-10-05 11:22:30|472.61|468.51|472.58|468.48|472.62|468.52|472.54|468.44|15
1633432960000|2021-10-05 11:22:40|472.6|468.5|472.51|468.41|472.64|468.54|472.5|468.4|16
1633432970000|2021-10-05 11:22:50|472.58|468.48|472.37|468.27|472.58|468.48|472.3|468.2|12
1633432980000|2021-10-05 11:23:00|472.3|468.2|472.4|468.3|472.55|468.45|472.3|468.2|13
1633432990000|2021-10-05 11:23:10|472.44|468.34|472.73|468.63|472.81|468.71|472.4|468.3|18
1633433000000|2021-10-05 11:23:20|472.82|468.72|472.81|468.71|472.86|468.76|472.73|468.63|13
1633433010000|2021-10-05 11:23:30|472.83|468.73|472.61|468.51|472.97|468.87|472.6|468.5|17
1633433020000|2021-10-05 11:23:40|472.64|468.54|472.56|468.46|472.64|468.54|472.5|468.4|10
1633433030000|2021-10-05 11:23:50|472.55|468.45|472.79|468.69|472.9|468.8|472.55|468.45|29
1633433040000|2021-10-05 11:24:00|472.8|468.7|472.74|468.64|472.92|468.82|472.69|468.59|25
1633433050000|2021-10-05 11:24:10|472.71|468.61|472.62|468.52|472.74|468.64|472.6|468.5|18
1633433060000|2021-10-05 11:24:20|472.61|468.51|472.69|468.59|472.75|468.65|472.6|468.5|13
1633433070000|2021-10-05 11:24:30|472.63|468.53|472.57|468.47|472.69|468.59|472.57|468.47|10
1633433080000|2021-10-05 11:24:40|472.58|468.48|472.54|468.44|472.65|468.55|472.51|468.41|18
1633433090000|2021-10-05 11:24:50|472.57|468.47|472.71|468.61|472.71|468.61|472.51|468.41|17
1633433100000|2021-10-05 11:25:00|472.82|468.72|472.71|468.61|472.82|468.72|472.63|468.53|9
1633433110000|2021-10-05 11:25:10|472.62|468.52|472.49|468.39|472.68|468.58|472.48|468.38|13
1633433120000|2021-10-05 11:25:20|472.51|468.41|472.51|468.41|472.54|468.44|472.4|468.3|14
1633433130000|2021-10-05 11:25:30|472.55|468.45|472.41|468.31|472.55|468.45|472.4|468.3|5
1633433140000|2021-10-05 11:25:40|472.43|468.33|472.53|468.43|472.53|468.43|472.43|468.33|9
1633433150000|2021-10-05 11:25:50|472.51|468.41|472.51|468.41|472.54|468.44|472.51|468.41|6
1633433160000|2021-10-05 11:26:00|472.52|468.42|472.42|468.32|472.61|468.51|472.41|468.31|6
1633433170000|2021-10-05 11:26:10|472.41|468.31|472.7|468.6|472.7|468.6|472.41|468.31|16
1633433180000|2021-10-05 11:26:20|472.74|468.64|472.83|468.73|472.93|468.83|472.71|468.61|17
1633433190000|2021-10-05 11:26:30|472.93|468.83|473|468.9|473|468.9|472.8|468.7|11
1633433200000|2021-10-05 11:26:40|473.06|468.96|472.91|468.81|473.06|468.96|472.88|468.78|10
1633433210000|2021-10-05 11:26:50|472.88|468.78|472.84|468.74|472.91|468.81|472.81|468.71|14
1633433220000|2021-10-05 11:27:00|472.8|468.7|472.75|468.65|472.85|468.75|472.72|468.62|18
1633433230000|2021-10-05 11:27:10|472.72|468.62|472.46|468.36|472.76|468.66|472.45|468.35|28
1633433240000|2021-10-05 11:27:20|472.44|468.34|472.33|468.23|472.46|468.36|472.33|468.23|13
1633433250000|2021-10-05 11:27:30|472.35|468.25|472.35|468.25|472.35|468.25|472.3|468.2|7
1633433260000|2021-10-05 11:27:40|472.4|468.3|472.3|468.2|472.4|468.3|472.3|468.2|9
1633433270000|2021-10-05 11:27:50|472.34|468.24|472.52|468.42|472.57|468.47|472.3|468.2|10
1633433280000|2021-10-05 11:28:00|472.57|468.47|472.85|468.75|472.86|468.76|472.53|468.43|26
1633433290000|2021-10-05 11:28:10|472.8|468.7|472.94|468.84|472.95|468.85|472.8|468.7|15
1633433300000|2021-10-05 11:28:20|472.97|468.87|472.93|468.83|472.98|468.88|472.92|468.82|12
1633433310000|2021-10-05 11:28:30|472.92|468.82|473|468.9|473|468.9|472.91|468.81|9
1633433320000|2021-10-05 11:28:40|472.99|468.89|472.98|468.88|473.01|468.91|472.98|468.88|9
1633433330000|2021-10-05 11:28:50|473|468.9|473|468.9|473|468.9|473|468.9|1
1633433350000|2021-10-05 11:29:10|472.93|468.83|472.84|468.74|472.93|468.83|472.83|468.73|12
1633433360000|2021-10-05 11:29:20|472.82|468.72|472.56|468.46|472.82|468.72|472.56|468.46|20
1633433370000|2021-10-05 11:29:30|472.57|468.47|472.66|468.56|472.66|468.56|472.43|468.33|16
1633433380000|2021-10-05 11:29:40|472.77|468.67|472.93|468.83|472.97|468.87|472.77|468.67|13
1633433390000|2021-10-05 11:29:50|472.98|468.88|472.95|468.85|472.98|468.88|472.91|468.81|10
1633433400000|2021-10-05 11:30:00|472.96|468.86|472.68|468.58|472.99|468.89|472.64|468.54|21
1633433410000|2021-10-05 11:30:10|472.66|468.56|472.66|468.56|472.7|468.6|472.6|468.5|13
1633433420000|2021-10-05 11:30:20|472.67|468.57|472.67|468.57|472.75|468.65|472.6|468.5|15
1633433430000|2021-10-05 11:30:30|472.68|468.58|472.62|468.52|472.7|468.6|472.55|468.45|12
1633433440000|2021-10-05 11:30:40|472.65|468.55|472.63|468.53|472.72|468.62|472.6|468.5|12
1633433450000|2021-10-05 11:30:50|472.6|468.5|472.63|468.53|472.63|468.53|472.6|468.5|2
1633433460000|2021-10-05 11:31:00|472.6|468.5|472.73|468.63|472.82|468.72|472.6|468.5|12
1633433470000|2021-10-05 11:31:10|472.71|468.61|473.01|468.91|473.01|468.91|472.71|468.61|20
1633433480000|2021-10-05 11:31:20|473|468.9|472.94|468.84|473.02|468.92|472.92|468.82|20
1633433490000|2021-10-05 11:31:30|472.95|468.85|472.47|468.37|473.02|468.92|472.47|468.37|14
1633433500000|2021-10-05 11:31:40|472.37|468.27|472.33|468.23|472.37|468.27|472.12|468.02|21
1633433510000|2021-10-05 11:31:50|472.39|468.29|472.58|468.48|472.58|468.48|472.39|468.29|22
1633433520000|2021-10-05 11:32:00|472.63|468.53|472.48|468.38|472.63|468.53|472.42|468.32|23
1633433530000|2021-10-05 11:32:10|472.49|468.39|472.33|468.23|472.5|468.4|472.33|468.23|18
1633433540000|2021-10-05 11:32:20|472.3|468.2|472.32|468.22|472.44|468.34|472.29|468.19|20
1633433550000|2021-10-05 11:32:30|472.35|468.25|472.35|468.25|472.36|468.26|472.25|468.15|20
1633433560000|2021-10-05 11:32:40|472.36|468.26|472.01|467.91|472.39|468.29|472|467.9|23
1633433570000|2021-10-05 11:32:50|471.98|467.88|472.16|468.06|472.2|468.1|471.98|467.88|12
1633433580000|2021-10-05 11:33:00|472.01|467.91|472.1|468|472.16|468.06|472|467.9|21
1633433590000|2021-10-05 11:33:10|472.14|468.04|472.43|468.33|472.43|468.33|472.08|467.98|14
1633433600000|2021-10-05 11:33:20|472.63|468.53|472.61|468.51|472.64|468.54|472.48|468.38|7
1633433610000|2021-10-05 11:33:30|472.51|468.41|472.53|468.43|472.54|468.44|472.4|468.3|15
1633433620000|2021-10-05 11:33:40|472.54|468.44|472.2|468.1|472.54|468.44|472.18|468.08|12
1633433630000|2021-10-05 11:33:50|472.17|468.07|472.25|468.15|472.25|468.15|472.17|468.07|14
1633433640000|2021-10-05 11:34:00|472.23|468.13|472.17|468.07|472.25|468.15|472.12|468.02|14
1633433650000|2021-10-05 11:34:10|472.2|468.1|472.15|468.05|472.25|468.15|472.15|468.05|14
1633433660000|2021-10-05 11:34:20|472.16|468.06|472.21|468.11|472.28|468.18|472.15|468.05|19
1633433670000|2021-10-05 11:34:30|472.17|468.07|471.9|467.8|472.24|468.14|471.86|467.76|29
1633433680000|2021-10-05 11:34:40|471.93|467.83|471.7|467.6|471.93|467.83|471.7|467.6|25
1633433690000|2021-10-05 11:34:50|471.73|467.63|471.66|467.56|471.81|467.71|471.66|467.56|16
1633433700000|2021-10-05 11:35:00|471.67|467.57|471.84|467.74|471.91|467.81|471.67|467.57|20
1633433710000|2021-10-05 11:35:10|471.85|467.75|471.91|467.81|471.91|467.81|471.81|467.71|9
1633433720000|2021-10-05 11:35:20|471.9|467.8|471.99|467.89|472.05|467.95|471.9|467.8|9
1633433730000|2021-10-05 11:35:30|471.92|467.82|472.01|467.91|472.14|468.04|471.9|467.8|12
1633433740000|2021-10-05 11:35:40|472.02|467.92|471.78|467.68|472.03|467.93|471.75|467.65|23
1633433750000|2021-10-05 11:35:50|471.81|467.71|471.49|467.39|471.81|467.71|471.46|467.36|27
1633433760000|2021-10-05 11:36:00|471.5|467.4|471.62|467.52|471.62|467.52|471.35|467.25|20
1633433770000|2021-10-05 11:36:10|471.59|467.49|471.8|467.7|471.93|467.83|471.59|467.49|14
1633433780000|2021-10-05 11:36:20|471.87|467.77|471.84|467.74|471.94|467.84|471.84|467.74|11
1633433790000|2021-10-05 11:36:30|471.85|467.75|472.05|467.95|472.12|468.02|471.77|467.67|16
1633433800000|2021-10-05 11:36:40|472.06|467.96|472.18|468.08|472.18|468.08|472|467.9|12
1633433810000|2021-10-05 11:36:50|472.19|468.09|471.98|467.88|472.22|468.12|471.96|467.86|20
1633433820000|2021-10-05 11:37:00|471.99|467.89|471.9|467.8|472.08|467.98|471.89|467.79|19
1633433830000|2021-10-05 11:37:10|471.81|467.71|471.94|467.84|472|467.9|471.81|467.71|19
1633433840000|2021-10-05 11:37:20|471.93|467.83|471.82|467.72|471.93|467.83|471.8|467.7|14
1633433850000|2021-10-05 11:37:30|471.81|467.71|471.7|467.6|471.83|467.73|471.65|467.55|21
1633433860000|2021-10-05 11:37:40|471.73|467.63|471.48|467.38|471.8|467.7|471.48|467.38|21
1633433870000|2021-10-05 11:37:50|471.5|467.4|471.43|467.33|471.59|467.49|471.4|467.3|23
1633433880000|2021-10-05 11:38:00|471.48|467.38|471.55|467.45|471.65|467.55|471.37|467.27|21
1633433890000|2021-10-05 11:38:10|471.52|467.42|471.56|467.46|471.65|467.55|471.5|467.4|19
1633433900000|2021-10-05 11:38:20|471.57|467.47|471.5|467.4|471.64|467.54|471.5|467.4|16
1633433910000|2021-10-05 11:38:30|471.53|467.43|471.5|467.4|471.65|467.55|471.5|467.4|21
1633433920000|2021-10-05 11:38:40|471.55|467.45|471.54|467.44|471.63|467.53|471.5|467.4|17
1633433930000|2021-10-05 11:38:50|471.55|467.45|471.58|467.48|471.65|467.55|471.5|467.4|8
1633433940000|2021-10-05 11:39:00|471.57|467.47|471.47|467.37|471.67|467.57|471.36|467.26|23
1633433950000|2021-10-05 11:39:10|471.49|467.39|471.46|467.36|471.58|467.48|471.4|467.3|24
1633433960000|2021-10-05 11:39:20|471.4|467.3|471.35|467.25|471.53|467.43|471.35|467.25|25
1633433970000|2021-10-05 11:39:30|471.45|467.35|471.15|467.05|471.45|467.35|471.13|467.03|25
1633433980000|2021-10-05 11:39:40|471.19|467.09|471.25|467.15|471.25|467.15|471|466.9|20
1633433990000|2021-10-05 11:39:50|471.22|467.12|471.16|467.06|471.22|467.12|471.03|466.93|21
1633434000000|2021-10-05 11:40:00|471.14|467.04|471.25|467.15|471.5|467.4|471.14|467.04|29
1633434010000|2021-10-05 11:40:10|471.27|467.17|471.33|467.23|471.35|467.25|471.1|467|22
1633434020000|2021-10-05 11:40:20|471.26|467.16|471.25|467.15|471.33|467.23|471.2|467.1|12
1633434030000|2021-10-05 11:40:30|471.23|467.13|471.46|467.36|471.57|467.47|471.23|467.13|19
1633434040000|2021-10-05 11:40:40|471.48|467.38|471.42|467.32|471.59|467.49|471.33|467.23|23
1633434050000|2021-10-05 11:40:50|471.44|467.34|471.56|467.46|471.56|467.46|471.42|467.32|19
1633434060000|2021-10-05 11:41:00|471.57|467.47|471.57|467.47|471.57|467.47|471.51|467.41|12
1633434070000|2021-10-05 11:41:10|471.45|467.35|471.5|467.4|471.5|467.4|471.41|467.31|15
1633434080000|2021-10-05 11:41:20|471.4|467.3|471.55|467.45|471.59|467.49|471.4|467.3|19
1633434090000|2021-10-05 11:41:30|471.54|467.44|471.48|467.38|471.56|467.46|471.33|467.23|19
1633434100000|2021-10-05 11:41:40|471.5|467.4|471.53|467.43|471.53|467.43|471.47|467.37|20
1633434110000|2021-10-05 11:41:50|471.47|467.37|471.43|467.33|471.5|467.4|471.42|467.32|13
1633434120000|2021-10-05 11:42:00|471.47|467.37|471.45|467.35|471.5|467.4|471.36|467.26|13
1633434130000|2021-10-05 11:42:10|471.46|467.36|471.43|467.33|471.51|467.41|471.39|467.29|16
1633434140000|2021-10-05 11:42:20|471.47|467.37|471.15|467.05|471.5|467.4|471.05|466.95|22
1633434150000|2021-10-05 11:42:30|471.16|467.06|471.05|466.95|471.18|467.08|471|466.9|16
1633434160000|2021-10-05 11:42:40|471.06|466.96|471.05|466.95|471.23|467.13|471.02|466.92|22
1633434170000|2021-10-05 11:42:50|471.03|466.93|470.95|466.85|471.1|467|470.95|466.85|20
1633434180000|2021-10-05 11:43:00|470.94|466.84|470.8|466.7|470.94|466.84|470.75|466.65|24
1633434190000|2021-10-05 11:43:10|470.83|466.73|470.88|466.78|470.97|466.87|470.83|466.73|19
1633434200000|2021-10-05 11:43:20|470.86|466.76|470.81|466.71|470.86|466.76|470.75|466.65|12
1633434210000|2021-10-05 11:43:30|470.82|466.72|470.65|466.55|470.86|466.76|470.65|466.55|19
1633434220000|2021-10-05 11:43:40|470.68|466.58|470.73|466.63|470.76|466.66|470.63|466.53|13
1633434230000|2021-10-05 11:43:50|470.66|466.56|470.65|466.55|470.75|466.65|470.65|466.55|6
1633434240000|2021-10-05 11:44:00|470.6|466.5|470.5|466.4|470.82|466.72|470.5|466.4|19
1633434250000|2021-10-05 11:44:10|470.39|466.29|470.29|466.19|470.39|466.29|470.26|466.16|19
1633434260000|2021-10-05 11:44:20|470.22|466.12|469.82|465.72|470.22|466.12|469.77|465.67|20
1633434270000|2021-10-05 11:44:30|469.81|465.71|469.25|465.15|469.81|465.71|469.16|465.06|27
1633434280000|2021-10-05 11:44:40|469.21|465.11|469.57|465.47|469.7|465.6|469.21|465.11|22
1633434290000|2021-10-05 11:44:50|469.6|465.5|469.65|465.55|469.65|465.55|469.43|465.33|20
1633434300000|2021-10-05 11:45:00|469.67|465.57|470|465.9|470|465.9|469.63|465.53|19
1633434310000|2021-10-05 11:45:10|470.07|465.97|470.27|466.17|470.33|466.23|469.93|465.83|21
1633434320000|2021-10-05 11:45:20|470.29|466.19|470.41|466.31|470.45|466.35|470.29|466.19|14
1633434330000|2021-10-05 11:45:30|470.38|466.28|470.44|466.34|470.56|466.46|470.38|466.28|10
1633434340000|2021-10-05 11:45:40|470.45|466.35|470.5|466.4|470.55|466.45|470.4|466.3|11
1633434350000|2021-10-05 11:45:50|470.51|466.41|470.29|466.19|470.53|466.43|470.28|466.18|16
1633434360000|2021-10-05 11:46:00|470.32|466.22|470.23|466.13|470.32|466.22|470.21|466.11|11
1633434370000|2021-10-05 11:46:10|470.22|466.12|470.19|466.09|470.26|466.16|470.18|466.08|11
1633434380000|2021-10-05 11:46:20|470.2|466.1|470.12|466.02|470.22|466.12|470.11|466.01|13
1633434390000|2021-10-05 11:46:30|470.13|466.03|470.38|466.28|470.38|466.28|470.1|466|18
1633434400000|2021-10-05 11:46:40|470.35|466.25|470.57|466.47|470.71|466.61|470.3|466.2|17
1633434410000|2021-10-05 11:46:50|470.58|466.48|470.63|466.53|470.74|466.64|470.57|466.47|12
1633434420000|2021-10-05 11:47:00|470.64|466.54|470.63|466.53|470.75|466.65|470.6|466.5|11
1633434430000|2021-10-05 11:47:10|470.64|466.54|470.73|466.63|470.73|466.63|470.59|466.49|11
1633434440000|2021-10-05 11:47:20|470.72|466.62|470.76|466.66|470.76|466.66|470.6|466.5|10
1633434450000|2021-10-05 11:47:30|470.78|466.68|470.75|466.65|470.79|466.69|470.63|466.53|13
1633434460000|2021-10-05 11:47:40|470.63|466.53|470.65|466.55|470.73|466.63|470.63|466.53|11
1633434470000|2021-10-05 11:47:50|470.67|466.57|470.76|466.66|470.76|466.66|470.61|466.51|18
1633434480000|2021-10-05 11:48:00|470.75|466.65|470.6|466.5|470.81|466.71|470.6|466.5|21
1633434490000|2021-10-05 11:48:10|470.59|466.49|470.78|466.68|470.78|466.68|470.59|466.49|20
1633434500000|2021-10-05 11:48:20|470.7|466.6|470.7|466.6|470.81|466.71|470.7|466.6|20
1633434510000|2021-10-05 11:48:30|470.77|466.67|470.8|466.7|470.91|466.81|470.77|466.67|13
1633434520000|2021-10-05 11:48:40|470.75|466.65|470.94|466.84|470.94|466.84|470.75|466.65|15
1633434530000|2021-10-05 11:48:50|470.95|466.85|470.94|466.84|470.95|466.85|470.83|466.73|17
1633434540000|2021-10-05 11:49:00|470.92|466.82|470.83|466.73|470.98|466.88|470.81|466.71|16
1633434550000|2021-10-05 11:49:10|470.84|466.74|470.88|466.78|470.96|466.86|470.82|466.72|14
1633434560000|2021-10-05 11:49:20|470.85|466.75|470.94|466.84|470.94|466.84|470.81|466.71|11
1633434570000|2021-10-05 11:49:30|470.95|466.85|470.49|466.39|470.97|466.87|470.49|466.39|23
1633434580000|2021-10-05 11:49:40|470.51|466.41|470.44|466.34|470.51|466.41|470.41|466.31|14
1633434590000|2021-10-05 11:49:50|470.45|466.35|470.34|466.24|470.47|466.37|470.3|466.2|17
1633434600000|2021-10-05 11:50:00|470.3|466.2|470.3|466.2|470.3|466.2|470.29|466.19|3
1633434610000|2021-10-05 11:50:10|470.31|466.21|470.34|466.24|470.35|466.25|470.31|466.21|6
1633434620000|2021-10-05 11:50:20|470.35|466.25|470.44|466.34|470.44|466.34|470.34|466.24|11
1633434630000|2021-10-05 11:50:30|470.48|466.38|470.49|466.39|470.59|466.49|470.47|466.37|9
1633434640000|2021-10-05 11:50:40|470.48|466.38|470.66|466.56|470.74|466.64|470.48|466.38|9
1633434650000|2021-10-05 11:50:50|470.64|466.54|470.68|466.58|470.69|466.59|470.58|466.48|10
1633434660000|2021-10-05 11:51:00|470.63|466.53|470.74|466.64|470.74|466.64|470.63|466.53|10
1633434670000|2021-10-05 11:51:10|470.73|466.63|470.7|466.6|470.75|466.65|470.67|466.57|14
1633434680000|2021-10-05 11:51:20|470.8|466.7|470.75|466.65|470.85|466.75|470.6|466.5|18
1633434690000|2021-10-05 11:51:30|470.85|466.75|470.8|466.7|470.85|466.75|470.6|466.5|17
1633434700000|2021-10-05 11:51:40|470.81|466.71|470.73|466.63|470.81|466.71|470.66|466.56|12
1633434710000|2021-10-05 11:51:50|470.78|466.68|470.7|466.6|470.85|466.75|470.7|466.6|9
1633434720000|2021-10-05 11:52:00|470.77|466.67|471.01|466.91|471.09|466.99|470.7|466.6|18
1633434730000|2021-10-05 11:52:10|471.05|466.95|471.03|466.93|471.05|466.95|471.01|466.91|20
1633434740000|2021-10-05 11:52:20|471.07|466.97|470.61|466.51|471.07|466.97|470.61|466.51|17
1633434750000|2021-10-05 11:52:30|470.62|466.52|470.38|466.28|470.62|466.52|470.38|466.28|10
1633434760000|2021-10-05 11:52:40|470.41|466.31|470.36|466.26|470.46|466.36|470.35|466.25|15
1633434770000|2021-10-05 11:52:50|470.35|466.25|470.11|466.01|470.37|466.27|470.11|466.01|11
1633434780000|2021-10-05 11:53:00|470.1|466|470.1|466|470.12|466.02|470.1|466|3
1633434790000|2021-10-05 11:53:10|470.14|466.04|470.45|466.35|470.52|466.42|470.14|466.04|17
1633434800000|2021-10-05 11:53:20|470.46|466.36|470.53|466.43|470.55|466.45|470.42|466.32|14
1633434810000|2021-10-05 11:53:30|470.54|466.44|470.76|466.66|470.76|466.66|470.36|466.26|26
1633434820000|2021-10-05 11:53:40|470.72|466.62|470.81|466.71|470.87|466.77|470.57|466.47|21
1633434830000|2021-10-05 11:53:50|470.75|466.65|470.9|466.8|470.94|466.84|470.7|466.6|11
1633434840000|2021-10-05 11:54:00|470.87|466.77|470.7|466.6|470.88|466.78|470.61|466.51|14
1633434850000|2021-10-05 11:54:10|470.59|466.49|470.54|466.44|470.64|466.54|470.54|466.44|9
1633434860000|2021-10-05 11:54:20|470.72|466.62|470.41|466.31|470.72|466.62|470.4|466.3|22
1633434870000|2021-10-05 11:54:30|470.4|466.3|470.18|466.08|470.42|466.32|470.17|466.07|12
1633434880000|2021-10-05 11:54:40|470.25|466.15|470.33|466.23|470.41|466.31|470.2|466.1|19
1633434890000|2021-10-05 11:54:50|470.4|466.3|470.43|466.33|470.52|466.42|470.38|466.28|9
1633434900000|2021-10-05 11:55:00|470.41|466.31|470.14|466.04|470.48|466.38|470.1|466|21
1633434910000|2021-10-05 11:55:10|470.25|466.15|470.16|466.06|470.31|466.21|470.09|465.99|28
1633434920000|2021-10-05 11:55:20|470.1|466|470.05|465.95|470.1|466|470.05|465.95|8
1633434930000|2021-10-05 11:55:30|470.02|465.92|470.11|466.01|470.12|466.02|470|465.9|20
1633434940000|2021-10-05 11:55:40|470.1|466|469.98|465.88|470.1|466|469.98|465.88|21
1633434950000|2021-10-05 11:55:50|470.01|465.91|469.73|465.63|470.12|466.02|469.73|465.63|25
1633434960000|2021-10-05 11:56:00|469.68|465.58|468.8|464.7|469.73|465.63|468.76|464.66|23
1633434970000|2021-10-05 11:56:10|468.82|464.72|468.84|464.74|468.84|464.74|468.74|464.64|15
1633434980000|2021-10-05 11:56:20|468.82|464.72|468.85|464.75|468.89|464.79|468.82|464.72|11
1633434990000|2021-10-05 11:56:30|468.89|464.79|468.83|464.73|468.89|464.79|468.75|464.65|15
1633435000000|2021-10-05 11:56:40|468.87|464.77|468.44|464.34|468.87|464.77|468.18|464.08|32
1633435010000|2021-10-05 11:56:50|468.4|464.3|468.62|464.52|468.64|464.54|468.3|464.2|28
1633435020000|2021-10-05 11:57:00|468.66|464.56|468.55|464.45|469.05|464.95|468.49|464.39|26
1633435030000|2021-10-05 11:57:10|468.49|464.39|468.8|464.7|468.82|464.72|468.48|464.38|17
1633435040000|2021-10-05 11:57:20|468.85|464.75|468.57|464.47|469|464.9|468.5|464.4|23
1633435050000|2021-10-05 11:57:30|468.53|464.43|468.55|464.45|468.81|464.71|468.53|464.43|28
1633435060000|2021-10-05 11:57:40|468.53|464.43|468.25|464.15|468.55|464.45|468.25|464.15|19
1633435070000|2021-10-05 11:57:50|468.26|464.16|468.12|464.02|468.26|464.16|468|463.9|16
1633435080000|2021-10-05 11:58:00|468.11|464.01|468.3|464.2|468.37|464.27|468.05|463.95|25
1633435090000|2021-10-05 11:58:10|468.41|464.31|468.55|464.45|468.6|464.5|468.4|464.3|17
1633435100000|2021-10-05 11:58:20|468.5|464.4|468.6|464.5|468.6|464.5|468.5|464.4|12
1633435110000|2021-10-05 11:58:30|468.55|464.45|468.8|464.7|468.8|464.7|468.55|464.45|19
1633435120000|2021-10-05 11:58:40|468.79|464.69|468.95|464.85|468.95|464.85|468.79|464.69|9
1633435130000|2021-10-05 11:58:50|468.85|464.75|468.7|464.6|469.01|464.91|468.66|464.56|15
1633435140000|2021-10-05 11:59:00|468.5|464.4|468.33|464.23|468.56|464.46|468.3|464.2|18
1633435150000|2021-10-05 11:59:10|468.4|464.3|468.48|464.38|468.7|464.6|468.36|464.26|28
1633435160000|2021-10-05 11:59:20|468.45|464.35|468.09|463.99|468.46|464.36|468.05|463.95|21
1633435170000|2021-10-05 11:59:30|468.16|464.06|468.02|463.92|468.16|464.06|468|463.9|16
1633435180000|2021-10-05 11:59:40|467.97|463.87|468.17|464.07|468.17|464.07|467.9|463.8|15
1633435190000|2021-10-05 11:59:50|468.1|464|468.35|464.25|468.36|464.26|468.1|464|13
1633435200000|2021-10-05 12:00:00|468.2|464.1|468.59|464.49|468.59|464.49|468.2|464.1|25
1633435210000|2021-10-05 12:00:10|468.61|464.51|468.78|464.68|468.78|464.68|468.6|464.5|20
1633435220000|2021-10-05 12:00:20|468.77|464.67|468.78|464.68|468.8|464.7|468.72|464.62|11
1633435230000|2021-10-05 12:00:30|468.76|464.66|468.58|464.48|468.76|464.66|468.55|464.45|16
1633435240000|2021-10-05 12:00:40|468.51|464.41|468.61|464.51|468.61|464.51|468.35|464.25|26
1633435250000|2021-10-05 12:00:50|468.62|464.52|468.88|464.78|468.91|464.81|468.62|464.52|24
1633435260000|2021-10-05 12:01:00|468.86|464.76|468.65|464.55|468.9|464.8|468.55|464.45|22
1633435270000|2021-10-05 12:01:10|468.67|464.57|468.4|464.3|468.69|464.59|468.4|464.3|21
1633435280000|2021-10-05 12:01:20|468.42|464.32|468.46|464.36|468.49|464.39|468.4|464.3|13
1633435290000|2021-10-05 12:01:30|468.47|464.37|468.44|464.34|468.47|464.37|468.42|464.32|8
1633435300000|2021-10-05 12:01:40|468.46|464.36|468.48|464.38|468.48|464.38|468.44|464.34|16
1633435310000|2021-10-05 12:01:50|468.45|464.35|468.5|464.4|468.5|464.4|468.45|464.35|9
1633435320000|2021-10-05 12:02:00|468.51|464.41|468.63|464.53|468.68|464.58|468.51|464.41|21
1633435330000|2021-10-05 12:02:10|468.64|464.54|468.64|464.54|468.64|464.54|468.62|464.52|3
1633435340000|2021-10-05 12:02:20|468.65|464.55|468.73|464.63|468.75|464.65|468.65|464.55|9
1633435350000|2021-10-05 12:02:30|468.75|464.65|468.68|464.58|468.75|464.65|468.6|464.5|11
1633435360000|2021-10-05 12:02:40|468.67|464.57|468.74|464.64|468.74|464.64|468.62|464.52|17
1633435370000|2021-10-05 12:02:50|468.72|464.62|468.7|464.6|468.75|464.65|468.6|464.5|9
1633435380000|2021-10-05 12:03:00|468.71|464.61|468.93|464.83|468.95|464.85|468.71|464.61|15
1633435390000|2021-10-05 12:03:10|468.95|464.85|468.38|464.28|468.96|464.86|468.35|464.25|26
1633435400000|2021-10-05 12:03:20|468.37|464.27|468.35|464.25|468.42|464.32|468.35|464.25|19
1633435410000|2021-10-05 12:03:30|468.37|464.27|468.04|463.94|468.41|464.31|468.03|463.93|21
1633435420000|2021-10-05 12:03:40|468.03|463.93|468.2|464.1|468.21|464.11|467.87|463.77|25
1633435430000|2021-10-05 12:03:50|468.15|464.05|467.9|463.8|468.15|464.05|467.9|463.8|13
1633435440000|2021-10-05 12:04:00|467.91|463.81|466.75|462.65|467.91|463.81|466.75|462.65|26
1633435450000|2021-10-05 12:04:10|466.9|462.8|466.7|462.6|467.18|463.08|466.65|462.55|24
1633435460000|2021-10-05 12:04:20|466.65|462.55|466.28|462.18|466.75|462.65|466.28|462.18|22
1633435470000|2021-10-05 12:04:30|466.37|462.27|466.36|462.26|466.37|462.27|465.65|461.55|25
1633435480000|2021-10-05 12:04:40|466.38|462.28|466.49|462.39|466.63|462.53|466.35|462.25|30
1633435490000|2021-10-05 12:04:50|466.51|462.41|466.47|462.37|466.56|462.46|466.33|462.23|25
1633435500000|2021-10-05 12:05:00|466.49|462.39|466.34|462.24|466.67|462.57|466.33|462.23|29
1633435510000|2021-10-05 12:05:10|466.35|462.25|466.42|462.32|466.45|462.35|466.35|462.25|24
1633435520000|2021-10-05 12:05:20|466.43|462.33|466.41|462.31|466.47|462.37|466.3|462.2|22
1633435530000|2021-10-05 12:05:30|466.38|462.28|466.37|462.27|466.51|462.41|466.32|462.22|20
1633435540000|2021-10-05 12:05:40|466.35|462.25|465.84|461.74|466.35|462.25|465.75|461.65|19
1633435550000|2021-10-05 12:05:50|465.6|461.5|465.2|461.1|465.65|461.55|465.2|461.1|16
1633435560000|2021-10-05 12:06:00|465.25|461.15|465.58|461.48|465.59|461.49|465.2|461.1|18
1633435570000|2021-10-05 12:06:10|465.62|461.52|465.75|461.65|465.91|461.81|465.6|461.5|22
1633435580000|2021-10-05 12:06:20|465.74|461.64|465.92|461.82|465.93|461.83|465.74|461.64|17
1633435590000|2021-10-05 12:06:30|465.91|461.81|466.21|462.11|466.25|462.15|465.85|461.75|20
1633435600000|2021-10-05 12:06:40|466.22|462.12|466.39|462.29|466.4|462.3|466.2|462.1|20
1633435610000|2021-10-05 12:06:50|466.4|462.3|466.66|462.56|466.66|462.56|466.3|462.2|25
1633435620000|2021-10-05 12:07:00|466.68|462.58|466.91|462.81|466.92|462.82|466.64|462.54|23
1633435630000|2021-10-05 12:07:10|466.9|462.8|466.88|462.78|466.94|462.84|466.83|462.73|21
1633435640000|2021-10-05 12:07:20|466.93|462.83|467.22|463.12|467.29|463.19|466.9|462.8|31
1633435650000|2021-10-05 12:07:30|467.25|463.15|467.04|462.94|467.25|463.15|466.95|462.85|22
1633435660000|2021-10-05 12:07:40|467.03|462.93|466.21|462.11|467.04|462.94|466.21|462.11|29
1633435670000|2021-10-05 12:07:50|466.16|462.06|466.16|462.06|466.23|462.13|465.99|461.89|29
1633435680000|2021-10-05 12:08:00|466.13|462.03|466.46|462.36|466.46|462.36|466.05|461.95|21
1633435690000|2021-10-05 12:08:10|466.5|462.4|467.03|462.93|467.03|462.93|466.5|462.4|26
1633435700000|2021-10-05 12:08:20|467.04|462.94|467.02|462.92|467.04|462.94|466.8|462.7|30
1633435710000|2021-10-05 12:08:30|467.04|462.94|467.2|463.1|467.36|463.26|467.02|462.92|23
1633435720000|2021-10-05 12:08:40|467.21|463.11|467.14|463.04|467.31|463.21|467.1|463|22
1633435730000|2021-10-05 12:08:50|467.15|463.05|467.25|463.15|467.42|463.32|467.1|463|30
1633435740000|2021-10-05 12:09:00|467.23|463.13|467.32|463.22|467.39|463.29|467.2|463.1|22
1633435750000|2021-10-05 12:09:10|467.33|463.23|467.52|463.42|467.52|463.42|467.25|463.15|16
1633435760000|2021-10-05 12:09:20|467.4|463.3|467.35|463.25|467.49|463.39|467.3|463.2|18
1633435770000|2021-10-05 12:09:30|467.3|463.2|467.15|463.05|467.3|463.2|466.99|462.89|18
1633435780000|2021-10-05 12:09:40|467.1|463|467.35|463.25|467.41|463.31|467.1|463|25
1633435790000|2021-10-05 12:09:50|467.43|463.33|467.34|463.24|467.45|463.35|467.28|463.18|21
1633435800000|2021-10-05 12:10:00|467.37|463.27|467.3|463.2|467.41|463.31|467.25|463.15|24
1633435810000|2021-10-05 12:10:10|467.34|463.24|467.09|462.99|467.34|463.24|466.9|462.8|28
1633435820000|2021-10-05 12:10:20|466.95|462.85|466.9|462.8|467.05|462.95|466.89|462.79|18
1633435830000|2021-10-05 12:10:30|466.95|462.85|467.18|463.08|467.23|463.13|466.94|462.84|19
1633435840000|2021-10-05 12:10:40|467.17|463.07|467.5|463.4|467.58|463.48|467.13|463.03|22
1633435850000|2021-10-05 12:10:50|467.6|463.5|467.86|463.76|467.86|463.76|467.47|463.37|14
1633435860000|2021-10-05 12:11:00|467.87|463.77|467.83|463.73|467.87|463.77|467.5|463.4|30
1633435870000|2021-10-05 12:11:10|467.8|463.7|467.76|463.66|467.91|463.81|467.69|463.59|22
1633435880000|2021-10-05 12:11:20|467.74|463.64|467.66|463.56|467.8|463.7|467.56|463.46|18
1633435890000|2021-10-05 12:11:30|467.78|463.68|467.57|463.47|467.79|463.69|467.55|463.45|14
1633435900000|2021-10-05 12:11:40|467.5|463.4|467.3|463.2|467.56|463.46|467.3|463.2|23
1633435910000|2021-10-05 12:11:50|467.4|463.3|467.7|463.6|467.7|463.6|467.32|463.22|25
1633435920000|2021-10-05 12:12:00|467.71|463.61|467.7|463.6|467.77|463.67|467.7|463.6|11
1633435930000|2021-10-05 12:12:10|467.84|463.74|467.61|463.51|467.84|463.74|467.59|463.49|12
1633435940000|2021-10-05 12:12:20|467.62|463.52|467.72|463.62|467.74|463.64|467.5|463.4|18
1633435950000|2021-10-05 12:12:30|467.8|463.7|467.7|463.6|467.83|463.73|467.69|463.59|16
1633435960000|2021-10-05 12:12:40|467.71|463.61|467.7|463.6|467.73|463.63|467.6|463.5|15
1633435970000|2021-10-05 12:12:50|467.68|463.58|467.77|463.67|467.78|463.68|467.67|463.57|13
1633435980000|2021-10-05 12:13:00|467.67|463.57|467.63|463.53|467.73|463.63|467.6|463.5|9
1633435990000|2021-10-05 12:13:10|467.69|463.59|467.43|463.33|467.69|463.59|467.4|463.3|13
1633436000000|2021-10-05 12:13:20|467.42|463.32|467.38|463.28|467.52|463.42|467.3|463.2|14
1633436010000|2021-10-05 12:13:30|467.37|463.27|467.42|463.32|467.42|463.32|467.32|463.22|11
1633436020000|2021-10-05 12:13:40|467.4|463.3|467.51|463.41|467.54|463.44|467.3|463.2|21
1633436030000|2021-10-05 12:13:50|467.5|463.4|467.5|463.4|467.56|463.46|467.5|463.4|11
1633436040000|2021-10-05 12:14:00|467.54|463.44|467.48|463.38|467.65|463.55|467.35|463.25|18
1633436050000|2021-10-05 12:14:10|467.42|463.32|467.58|463.48|467.62|463.52|467.4|463.3|10
1633436060000|2021-10-05 12:14:20|467.55|463.45|467.65|463.55|467.7|463.6|467.55|463.45|16
1633436070000|2021-10-05 12:14:30|467.62|463.52|467.36|463.26|467.62|463.52|467.25|463.15|30
1633436080000|2021-10-05 12:14:40|467.35|463.25|467.38|463.28|467.47|463.37|467.32|463.22|14
1633436090000|2021-10-05 12:14:50|467.3|463.2|467.47|463.37|467.49|463.39|467.3|463.2|20
1633436100000|2021-10-05 12:15:00|467.48|463.38|467.47|463.37|467.55|463.45|467.42|463.32|16
1633436110000|2021-10-05 12:15:10|467.48|463.38|467.53|463.43|467.54|463.44|467.47|463.37|10
1633436120000|2021-10-05 12:15:20|467.51|463.41|467.47|463.37|467.63|463.53|467.4|463.3|22
1633436130000|2021-10-05 12:15:30|467.53|463.43|467.5|463.4|467.59|463.49|467.47|463.37|17
1633436140000|2021-10-05 12:15:40|467.48|463.38|467.58|463.48|467.61|463.51|467.47|463.37|14
1633436150000|2021-10-05 12:15:50|467.55|463.45|467.52|463.42|467.61|463.51|467.4|463.3|19
1633436160000|2021-10-05 12:16:00|467.54|463.44|467.24|463.14|467.58|463.48|467.14|463.04|20
1633436170000|2021-10-05 12:16:10|467.04|462.94|467.11|463.01|467.17|463.07|467.04|462.94|17
1633436180000|2021-10-05 12:16:20|467.12|463.02|466.79|462.69|467.12|463.02|466.77|462.67|19
1633436190000|2021-10-05 12:16:30|466.77|462.67|466.73|462.63|466.77|462.67|466.57|462.47|17
1633436200000|2021-10-05 12:16:40|466.72|462.62|466.42|462.32|466.74|462.64|466.42|462.32|16
1633436210000|2021-10-05 12:16:50|466.41|462.31|466.03|461.93|466.55|462.45|466|461.9|22
1633436220000|2021-10-05 12:17:00|466.04|461.94|466.02|461.92|466.15|462.05|466.02|461.92|23
1633436230000|2021-10-05 12:17:10|466|461.9|466.1|462|466.1|462|465.92|461.82|25
1633436240000|2021-10-05 12:17:20|466.11|462.01|466.33|462.23|466.48|462.38|466.09|461.99|17
1633436250000|2021-10-05 12:17:30|466.34|462.24|466.7|462.6|466.7|462.6|466.34|462.24|19
1633436260000|2021-10-05 12:17:40|466.6|462.5|466.61|462.51|466.67|462.57|466.57|462.47|16
1633436270000|2021-10-05 12:17:50|466.59|462.49|466.5|462.4|466.59|462.49|466.47|462.37|8
1633436280000|2021-10-05 12:18:00|466.48|462.38|466.53|462.43|466.53|462.43|466.48|462.38|7
1633436290000|2021-10-05 12:18:10|466.52|462.42|466.74|462.64|466.74|462.64|466.49|462.39|16
1633436300000|2021-10-05 12:18:20|466.71|462.61|466.7|462.6|466.71|462.61|466.7|462.6|4
1633436310000|2021-10-05 12:18:30|466.72|462.62|467.3|463.2|467.3|463.2|466.72|462.62|24
1633436320000|2021-10-05 12:18:40|467.29|463.19|467.22|463.12|467.3|463.2|467.18|463.08|8
1633436330000|2021-10-05 12:18:50|467.23|463.13|467.39|463.29|467.39|463.29|467.2|463.1|15
1633436340000|2021-10-05 12:19:00|467.3|463.2|467.4|463.3|467.51|463.41|467.3|463.2|17
1633436350000|2021-10-05 12:19:10|467.55|463.45|467.76|463.66|467.87|463.77|467.5|463.4|22
1633436360000|2021-10-05 12:19:20|467.72|463.62|467.63|463.53|467.82|463.72|467.63|463.53|22
1633436370000|2021-10-05 12:19:30|467.66|463.56|467.66|463.56|467.76|463.66|467.6|463.5|17
1633436380000|2021-10-05 12:19:40|467.7|463.6|467.92|463.82|467.95|463.85|467.7|463.6|18
1633436390000|2021-10-05 12:19:50|467.95|463.85|468.46|464.36|468.47|464.37|467.9|463.8|24
1633436400000|2021-10-05 12:20:00|468.5|464.4|468.7|464.6|468.75|464.65|468.5|464.4|18
1633436410000|2021-10-05 12:20:10|468.78|464.68|468.85|464.75|469|464.9|468.78|464.68|14
1633436420000|2021-10-05 12:20:20|468.8|464.7|468.84|464.74|469.2|465.1|468.8|464.7|24
1633436430000|2021-10-05 12:20:30|468.94|464.84|469.31|465.21|469.32|465.22|468.92|464.82|26
1633436440000|2021-10-05 12:20:40|469.27|465.17|469.42|465.32|469.42|465.32|469.25|465.15|13
1633436450000|2021-10-05 12:20:50|469.4|465.3|469.2|465.1|469.45|465.35|469.1|465|28
1633436460000|2021-10-05 12:21:00|469.18|465.08|468.69|464.59|469.18|465.08|468.69|464.59|25
1633436470000|2021-10-05 12:21:10|468.63|464.53|468.56|464.46|468.66|464.56|468.5|464.4|13
1633436480000|2021-10-05 12:21:20|468.55|464.45|468.55|464.45|468.57|464.47|468.39|464.29|20
1633436490000|2021-10-05 12:21:30|468.67|464.57|468.04|463.94|468.67|464.57|468.01|463.91|27
1633436500000|2021-10-05 12:21:40|468.03|463.93|467.71|463.61|468.05|463.95|467.7|463.6|17
1633436510000|2021-10-05 12:21:50|467.74|463.64|467.84|463.74|467.91|463.81|467.65|463.55|15
1633436520000|2021-10-05 12:22:00|467.83|463.73|467.5|463.4|467.88|463.78|467.5|463.4|16
1633436530000|2021-10-05 12:22:10|467.6|463.5|467.49|463.39|467.6|463.5|467.46|463.36|13
1633436540000|2021-10-05 12:22:20|467.5|463.4|467.5|463.4|467.58|463.48|467.38|463.28|22
1633436550000|2021-10-05 12:22:30|467.56|463.46|467.55|463.45|467.67|463.57|467.52|463.42|18
1633436560000|2021-10-05 12:22:40|467.5|463.4|467.21|463.11|467.56|463.46|467.2|463.1|20
1633436570000|2021-10-05 12:22:50|467.2|463.1|467.26|463.16|467.35|463.25|467.2|463.1|23
1633436580000|2021-10-05 12:23:00|467.29|463.19|467.1|463|467.29|463.19|467.1|463|6
1633436590000|2021-10-05 12:23:10|467.15|463.05|467.58|463.48|467.61|463.51|467.15|463.05|28
1633436600000|2021-10-05 12:23:20|467.53|463.43|467.35|463.25|467.58|463.48|467.35|463.25|20
1633436610000|2021-10-05 12:23:30|467.4|463.3|467.45|463.35|467.51|463.41|467.39|463.29|15
1633436620000|2021-10-05 12:23:40|467.47|463.37|467.68|463.58|467.69|463.59|467.4|463.3|20
1633436630000|2021-10-05 12:23:50|467.72|463.62|467.75|463.65|467.84|463.74|467.72|463.62|14
1633436640000|2021-10-05 12:24:00|467.7|463.6|467.62|463.52|467.76|463.66|467.6|463.5|23
1633436650000|2021-10-05 12:24:10|467.64|463.54|467.81|463.71|467.85|463.75|467.64|463.54|20
1633436660000|2021-10-05 12:24:20|467.82|463.72|467.71|463.61|467.96|463.86|467.71|463.61|23
1633436670000|2021-10-05 12:24:30|467.75|463.65|467.77|463.67|467.8|463.7|467.7|463.6|19
1633436680000|2021-10-05 12:24:40|467.7|463.6|467.33|463.23|467.75|463.65|467.33|463.23|25
1633436690000|2021-10-05 12:24:50|467.26|463.16|467.15|463.05|467.26|463.16|467.14|463.04|9
1633436700000|2021-10-05 12:25:00|467.12|463.02|467.18|463.08|467.25|463.15|467.1|463|13
1633436710000|2021-10-05 12:25:10|467.15|463.05|467.31|463.21|467.37|463.27|467.15|463.05|18
1633436720000|2021-10-05 12:25:20|467.35|463.25|467.3|463.2|467.47|463.37|467.3|463.2|21
1633436730000|2021-10-05 12:25:30|467.33|463.23|467.3|463.2|467.47|463.37|467.25|463.15|18
1633436740000|2021-10-05 12:25:40|467.37|463.27|467.35|463.25|467.45|463.35|467.3|463.2|18
1633436750000|2021-10-05 12:25:50|467.3|463.2|467.4|463.3|467.41|463.31|467.3|463.2|12
1633436760000|2021-10-05 12:26:00|467.45|463.35|467.4|463.3|467.45|463.35|467.4|463.3|5
1633436770000|2021-10-05 12:26:10|467.45|463.35|467.4|463.3|467.45|463.35|467.4|463.3|32
1633436780000|2021-10-05 12:26:20|467.45|463.35|467.35|463.25|467.48|463.38|467.35|463.25|20
1633436790000|2021-10-05 12:26:30|467.38|463.28|467.41|463.31|467.44|463.34|467.35|463.25|30
1633436800000|2021-10-05 12:26:40|467.39|463.29|467.35|463.25|467.44|463.34|467.34|463.24|30
1633436810000|2021-10-05 12:26:50|467.34|463.24|467.46|463.36|467.46|463.36|467.34|463.24|17
1633436820000|2021-10-05 12:27:00|467.43|463.33|467.4|463.3|467.45|463.35|467.4|463.3|21
1633436830000|2021-10-05 12:27:10|467.45|463.35|467.48|463.38|467.48|463.38|467.45|463.35|4
1633436840000|2021-10-05 12:27:20|467.57|463.47|467.36|463.26|467.57|463.47|467.34|463.24|12
1633436850000|2021-10-05 12:27:30|467.39|463.29|467.43|463.33|467.43|463.33|467.3|463.2|25
1633436860000|2021-10-05 12:27:40|467.34|463.24|467.34|463.24|467.34|463.24|467.34|463.24|1
1633436870000|2021-10-05 12:27:50|467.37|463.27|467.33|463.23|467.37|463.27|467.29|463.19|11
1633436880000|2021-10-05 12:28:00|467.4|463.3|467.3|463.2|467.4|463.3|467.26|463.16|17
1633436890000|2021-10-05 12:28:10|467.31|463.21|467.33|463.23|467.33|463.23|467.29|463.19|14
1633436900000|2021-10-05 12:28:20|467.3|463.2|467.32|463.22|467.35|463.25|467.27|463.17|22
1633436910000|2021-10-05 12:28:30|467.33|463.23|467.3|463.2|467.33|463.23|467.3|463.2|2
1633436920000|2021-10-05 12:28:40|467.35|463.25|467.27|463.17|467.35|463.25|467.2|463.1|10
1633436930000|2021-10-05 12:28:50|467.2|463.1|466.83|462.73|467.25|463.15|466.83|462.73|27
1633436940000|2021-10-05 12:29:00|466.89|462.79|466.85|462.75|466.89|462.79|466.75|462.65|10
1633436950000|2021-10-05 12:29:10|466.88|462.78|467.39|463.29|467.39|463.29|466.88|462.78|22
1633436960000|2021-10-05 12:29:20|467.38|463.28|467.36|463.26|467.42|463.32|467.32|463.22|9
1633436970000|2021-10-05 12:29:30|467.32|463.22|467.26|463.16|467.34|463.24|467.26|463.16|7
1633436980000|2021-10-05 12:29:40|467.34|463.24|467.3|463.2|467.37|463.27|467.25|463.15|17
1633436990000|2021-10-05 12:29:50|467.33|463.23|467.59|463.49|467.6|463.5|467.3|463.2|20
1633437000000|2021-10-05 12:30:00|467.58|463.48|467.4|463.3|467.58|463.48|467.37|463.27|11
1633437010000|2021-10-05 12:30:10|467.35|463.25|467.42|463.32|467.45|463.35|467.35|463.25|15
1633437020000|2021-10-05 12:30:20|467.4|463.3|467.75|463.65|467.85|463.75|467.4|463.3|25
1633437030000|2021-10-05 12:30:30|467.71|463.61|467.61|463.51|467.78|463.68|467.6|463.5|13
1633437040000|2021-10-05 12:30:40|467.59|463.49|467.34|463.24|467.61|463.51|467.32|463.22|24
1633437050000|2021-10-05 12:30:50|467.32|463.22|467.26|463.16|467.39|463.29|467.26|463.16|17
1633437060000|2021-10-05 12:31:00|467.24|463.14|467.05|462.95|467.24|463.14|467.05|462.95|18
1633437070000|2021-10-05 12:31:10|466.98|462.88|467|462.9|467.09|462.99|466.97|462.87|10
1633437080000|2021-10-05 12:31:20|467.01|462.91|466.9|462.8|467.04|462.94|466.76|462.66|17
1633437090000|2021-10-05 12:31:30|466.85|462.75|466.76|462.66|466.94|462.84|466.76|462.66|17
1633437100000|2021-10-05 12:31:40|466.74|462.64|466.66|462.56|466.74|462.64|466.55|462.45|14
1633437110000|2021-10-05 12:31:50|466.71|462.61|466.74|462.64|466.74|462.64|466.71|462.61|11
1633437120000|2021-10-05 12:32:00|466.8|462.7|466.75|462.65|466.8|462.7|466.72|462.62|11
1633437130000|2021-10-05 12:32:10|466.77|462.67|466.65|462.55|466.77|462.67|466.55|462.45|17
1633437140000|2021-10-05 12:32:20|466.66|462.56|466.26|462.16|466.66|462.56|466.26|462.16|23
1633437150000|2021-10-05 12:32:30|466.3|462.2|466.18|462.08|466.36|462.26|466.16|462.06|18
1633437160000|2021-10-05 12:32:40|466.21|462.11|466.34|462.24|466.34|462.24|466.2|462.1|18
1633437170000|2021-10-05 12:32:50|466.32|462.22|466.05|461.95|466.34|462.24|466.05|461.95|22
1633437180000|2021-10-05 12:33:00|466.03|461.93|466.06|461.96|466.08|461.98|465.98|461.88|22
1633437190000|2021-10-05 12:33:10|466.05|461.95|466.03|461.93|466.09|461.99|466|461.9|15
1633437200000|2021-10-05 12:33:20|466.05|461.95|466.13|462.03|466.16|462.06|466|461.9|18
1633437210000|2021-10-05 12:33:30|466.14|462.04|466.01|461.91|466.15|462.05|466|461.9|12
1633437220000|2021-10-05 12:33:40|465.96|461.86|466.08|461.98|466.08|461.98|465.9|461.8|15
1633437230000|2021-10-05 12:33:50|466.12|462.02|466.07|461.97|466.12|462.02|466|461.9|16
1633437240000|2021-10-05 12:34:00|466.08|461.98|466.07|461.97|466.08|461.98|466|461.9|19
1633437250000|2021-10-05 12:34:10|466.09|461.99|466.35|462.25|466.35|462.25|466.07|461.97|15
1633437260000|2021-10-05 12:34:20|466.34|462.24|466.52|462.42|466.52|462.42|466.31|462.21|15
1633437270000|2021-10-05 12:34:30|466.41|462.31|466.54|462.44|466.58|462.48|466.4|462.3|12
1633437280000|2021-10-05 12:34:40|466.55|462.45|466.72|462.62|466.74|462.64|466.5|462.4|15
1633437290000|2021-10-05 12:34:50|466.7|462.6|466.83|462.73|466.85|462.75|466.7|462.6|18
1633437300000|2021-10-05 12:35:00|466.87|462.77|466.71|462.61|466.87|462.77|466.65|462.55|21
1633437310000|2021-10-05 12:35:10|466.56|462.46|466.75|462.65|466.76|462.66|466.55|462.45|17
1633437320000|2021-10-05 12:35:20|466.81|462.71|466.93|462.83|466.95|462.85|466.78|462.68|19
1633437330000|2021-10-05 12:35:30|466.99|462.89|466.92|462.82|467.03|462.93|466.9|462.8|11
1633437340000|2021-10-05 12:35:40|466.91|462.81|467.09|462.99|467.12|463.02|466.9|462.8|15
1633437350000|2021-10-05 12:35:50|467.12|463.02|467.12|463.02|467.12|463.02|467.09|462.99|5
1633437360000|2021-10-05 12:36:00|467.09|462.99|467.01|462.91|467.09|462.99|466.9|462.8|19
1633437370000|2021-10-05 12:36:10|466.96|462.86|466.87|462.77|467.01|462.91|466.87|462.77|13
1633437380000|2021-10-05 12:36:20|466.86|462.76|466.97|462.87|467.01|462.91|466.86|462.76|15
1633437390000|2021-10-05 12:36:30|466.94|462.84|467.39|463.29|467.39|463.29|466.94|462.84|18
1633437400000|2021-10-05 12:36:40|467.44|463.34|467.51|463.41|467.55|463.45|467.39|463.29|23
1633437410000|2021-10-05 12:36:50|467.64|463.54|467.67|463.57|467.84|463.74|467.61|463.51|21
1633437420000|2021-10-05 12:37:00|467.65|463.55|467.7|463.6|467.75|463.65|467.65|463.55|13
1633437430000|2021-10-05 12:37:10|467.73|463.63|467.31|463.21|467.73|463.63|467.31|463.21|20
1633437440000|2021-10-05 12:37:20|467.26|463.16|467.43|463.33|467.45|463.35|467.25|463.15|13
1633437450000|2021-10-05 12:37:30|467.28|463.18|467.12|463.02|467.3|463.2|467.03|462.93|17
1633437460000|2021-10-05 12:37:40|467.19|463.09|467.66|463.56|467.66|463.56|467.19|463.09|23
1633437470000|2021-10-05 12:37:50|467.65|463.55|467.66|463.56|467.77|463.67|467.63|463.53|23
1633437480000|2021-10-05 12:38:00|467.71|463.61|467.6|463.5|467.76|463.66|467.52|463.42|19
1633437490000|2021-10-05 12:38:10|467.65|463.55|467.86|463.76|468.02|463.92|467.62|463.52|21
1633437500000|2021-10-05 12:38:20|467.89|463.79|467.79|463.69|467.91|463.81|467.75|463.65|21
1633437510000|2021-10-05 12:38:30|467.78|463.68|467.7|463.6|467.85|463.75|467.66|463.56|25
1633437520000|2021-10-05 12:38:40|467.77|463.67|467.73|463.63|467.86|463.76|467.71|463.61|19
1633437530000|2021-10-05 12:38:50|467.75|463.65|467.98|463.88|468.07|463.97|467.65|463.55|17
1633437540000|2021-10-05 12:39:00|467.97|463.87|468.12|464.02|468.25|464.15|467.97|463.87|21
1633437550000|2021-10-05 12:39:10|468.17|464.07|468.3|464.2|468.3|464.2|468.1|464|26
1633437560000|2021-10-05 12:39:20|468.12|464.02|468.08|463.98|468.16|464.06|467.94|463.84|18
1633437570000|2021-10-05 12:39:30|468.12|464.02|467.93|463.83|468.13|464.03|467.85|463.75|21
1633437580000|2021-10-05 12:39:40|467.94|463.84|468|463.9|468.03|463.93|467.82|463.72|19
1633437590000|2021-10-05 12:39:50|468.01|463.91|468.14|464.04|468.15|464.05|468|463.9|21
1633437600000|2021-10-05 12:40:00|468.15|464.05|467.95|463.85|468.15|464.05|467.91|463.81|22
1633437610000|2021-10-05 12:40:10|467.89|463.79|468.05|463.95|468.05|463.95|467.88|463.78|22
1633437620000|2021-10-05 12:40:20|468.03|463.93|468.04|463.94|468.11|464.01|468.02|463.92|12
1633437630000|2021-10-05 12:40:30|468.02|463.92|467.92|463.82|468.03|463.93|467.92|463.82|15
1633437640000|2021-10-05 12:40:40|467.97|463.87|468.11|464.01|468.11|464.01|467.93|463.83|16
1633437650000|2021-10-05 12:40:50|468.12|464.02|468.22|464.12|468.22|464.12|468.01|463.91|10
1633437660000|2021-10-05 12:41:00|468.13|464.03|468.16|464.06|468.26|464.16|468.13|464.03|11
1633437670000|2021-10-05 12:41:10|468.1|464|468.17|464.07|468.21|464.11|468.09|463.99|11
1633437680000|2021-10-05 12:41:20|468.18|464.08|468.18|464.08|468.2|464.1|468.18|464.08|4
1633437690000|2021-10-05 12:41:30|468.19|464.09|468.19|464.09|468.23|464.13|468.18|464.08|10
1633437700000|2021-10-05 12:41:40|468.2|464.1|468.31|464.21|468.31|464.21|468.2|464.1|14
1633437710000|2021-10-05 12:41:50|468.24|464.14|468.32|464.22|468.34|464.24|468.22|464.12|8
1633437720000|2021-10-05 12:42:00|468.31|464.21|468.52|464.42|468.54|464.44|468.3|464.2|22
1633437730000|2021-10-05 12:42:10|468.49|464.39|468.49|464.39|468.55|464.45|468.49|464.39|6
1633437740000|2021-10-05 12:42:20|468.5|464.4|468.85|464.75|468.95|464.85|468.5|464.4|24
1633437750000|2021-10-05 12:42:30|468.84|464.74|468.85|464.75|468.85|464.75|468.75|464.65|20
1633437760000|2021-10-05 12:42:40|468.86|464.76|468.69|464.59|468.86|464.76|468.69|464.59|19
1633437770000|2021-10-05 12:42:50|468.68|464.58|468.8|464.7|468.8|464.7|468.63|464.53|16
1633437780000|2021-10-05 12:43:00|468.81|464.71|468.83|464.73|468.84|464.74|468.78|464.68|14
1633437790000|2021-10-05 12:43:10|468.86|464.76|468.82|464.72|468.91|464.81|468.8|464.7|17
1633437800000|2021-10-05 12:43:20|468.76|464.66|468.77|464.67|468.96|464.86|468.76|464.66|24
1633437810000|2021-10-05 12:43:30|468.76|464.66|468.85|464.75|468.85|464.75|468.72|464.62|15
1633437820000|2021-10-05 12:43:40|468.8|464.7|468.67|464.57|468.85|464.75|468.65|464.55|19
1633437830000|2021-10-05 12:43:50|468.64|464.54|468.66|464.56|468.71|464.61|468.6|464.5|18
1633437840000|2021-10-05 12:44:00|468.67|464.57|468.67|464.57|468.67|464.57|468.56|464.46|13
1633437850000|2021-10-05 12:44:10|468.71|464.61|468.81|464.71|468.81|464.71|468.71|464.61|14
1633437860000|2021-10-05 12:44:20|468.82|464.72|469.3|465.2|469.36|465.26|468.82|464.72|22
1633437870000|2021-10-05 12:44:30|469.35|465.25|469.4|465.3|469.4|465.3|469.3|465.2|10
1633437880000|2021-10-05 12:44:40|469.44|465.34|469.15|465.05|469.47|465.37|469.08|464.98|19
1633437890000|2021-10-05 12:44:50|469.23|465.13|469.5|465.4|469.64|465.54|469.2|465.1|25
1633437900000|2021-10-05 12:45:00|469.51|465.41|469.25|465.15|469.58|465.48|469.25|465.15|25
1633437910000|2021-10-05 12:45:10|469.24|465.14|469.1|465|469.27|465.17|469.1|465|18
1633437920000|2021-10-05 12:45:20|469.19|465.09|469.11|465.01|469.31|465.21|469.11|465.01|9
1633437930000|2021-10-05 12:45:30|469.2|465.1|469.21|465.11|469.24|465.14|468.94|464.84|24
1633437940000|2021-10-05 12:45:40|469.24|465.14|469.32|465.22|469.45|465.35|469.23|465.13|24
1633437950000|2021-10-05 12:45:50|469.3|465.2|469.33|465.23|469.54|465.44|469.3|465.2|21
1633437960000|2021-10-05 12:46:00|469.3|465.2|469.4|465.3|469.46|465.36|469.3|465.2|8
1633437970000|2021-10-05 12:46:10|469.44|465.34|469.5|465.4|469.56|465.46|469.4|465.3|6
1633437980000|2021-10-05 12:46:20|469.51|465.41|469.41|465.31|469.51|465.41|469.3|465.2|20
1633437990000|2021-10-05 12:46:30|469.4|465.3|469.25|465.15|469.41|465.31|469.2|465.1|16
1633438000000|2021-10-05 12:46:40|469.2|465.1|469.15|465.05|469.33|465.23|469.1|465|21
1633438010000|2021-10-05 12:46:50|469.16|465.06|469.2|465.1|469.3|465.2|469.15|465.05|20
1633438020000|2021-10-05 12:47:00|469.22|465.12|469.36|465.26|469.42|465.32|469.22|465.12|8
1633438030000|2021-10-05 12:47:10|469.34|465.24|469.56|465.46|469.62|465.52|469.29|465.19|28
1633438040000|2021-10-05 12:47:20|469.57|465.47|469.45|465.35|469.63|465.53|469.45|465.35|13
1633438050000|2021-10-05 12:47:30|469.47|465.37|469.5|465.4|469.55|465.45|469.4|465.3|21
1633438060000|2021-10-05 12:47:40|469.44|465.34|469.2|465.1|469.44|465.34|469.2|465.1|8
1633438070000|2021-10-05 12:47:50|469.22|465.12|469.21|465.11|469.35|465.25|469.2|465.1|16
1633438080000|2021-10-05 12:48:00|469.26|465.16|469.13|465.03|469.33|465.23|469.1|465|20
1633438090000|2021-10-05 12:48:10|469.05|464.95|468.95|464.85|469.14|465.04|468.92|464.82|24
1633438100000|2021-10-05 12:48:20|469|464.9|468.64|464.54|469.02|464.92|468.6|464.5|22
1633438110000|2021-10-05 12:48:30|468.61|464.51|468.66|464.56|468.75|464.65|468.58|464.48|19
1633438120000|2021-10-05 12:48:40|468.7|464.6|468.56|464.46|468.7|464.6|468.56|464.46|9
1633438130000|2021-10-05 12:48:50|468.54|464.44|468.72|464.62|468.72|464.62|468.5|464.4|25
1633438140000|2021-10-05 12:49:00|468.65|464.55|468.74|464.64|468.82|464.72|468.65|464.55|18
1633438150000|2021-10-05 12:49:10|468.72|464.62|468.75|464.65|468.82|464.72|468.71|464.61|20
1633438160000|2021-10-05 12:49:20|468.77|464.67|468.73|464.63|468.81|464.71|468.71|464.61|25
1633438170000|2021-10-05 12:49:30|468.76|464.66|468.62|464.52|468.76|464.66|468.59|464.49|19
1633438180000|2021-10-05 12:49:40|468.66|464.56|468.62|464.52|468.67|464.57|468.59|464.49|19
1633438190000|2021-10-05 12:49:50|468.67|464.57|468.53|464.43|468.67|464.57|468.52|464.42|5
1633438200000|2021-10-05 12:50:00|468.47|464.37|468.29|464.19|468.52|464.42|468.29|464.19|19
1633438210000|2021-10-05 12:50:10|468.2|464.1|468.31|464.21|468.31|464.21|468.08|463.98|18
1633438220000|2021-10-05 12:50:20|468.28|464.18|468.45|464.35|468.46|464.36|468.22|464.12|26
1633438230000|2021-10-05 12:50:30|468.46|464.36|468.59|464.49|468.59|464.49|468.43|464.33|17
1633438240000|2021-10-05 12:50:40|468.56|464.46|468.76|464.66|468.86|464.76|468.56|464.46|21
1633438250000|2021-10-05 12:50:50|468.7|464.6|469.04|464.94|469.05|464.95|468.7|464.6|19
1633438260000|2021-10-05 12:51:00|469|464.9|469.08|464.98|469.13|465.03|469|464.9|14
1633438270000|2021-10-05 12:51:10|469.13|465.03|469.22|465.12|469.24|465.14|469|464.9|15
1633438280000|2021-10-05 12:51:20|469.2|465.1|469.48|465.38|469.48|465.38|469.2|465.1|16
1633438290000|2021-10-05 12:51:30|469.47|465.37|469.45|465.35|469.48|465.38|469.42|465.32|15
1633438300000|2021-10-05 12:51:40|469.46|465.36|469.47|465.37|469.48|465.38|469.41|465.31|12
1633438310000|2021-10-05 12:51:50|469.46|465.36|469.67|465.57|469.67|465.57|469.46|465.36|24
1633438320000|2021-10-05 12:52:00|469.66|465.56|469.51|465.41|469.67|465.57|469.45|465.35|27
1633438330000|2021-10-05 12:52:10|469.49|465.39|469.29|465.19|469.49|465.39|469.29|465.19|24
1633438340000|2021-10-05 12:52:20|469.31|465.21|469.45|465.35|469.45|465.35|469.3|465.2|24
1633438350000|2021-10-05 12:52:30|469.4|465.3|469.39|465.29|469.45|465.35|469.33|465.23|18
1633438360000|2021-10-05 12:52:40|469.41|465.31|469.66|465.56|469.71|465.61|469.41|465.31|16
1633438370000|2021-10-05 12:52:50|469.63|465.53|469.43|465.33|469.64|465.54|469.35|465.25|28
1633438380000|2021-10-05 12:53:00|469.41|465.31|469.32|465.22|469.43|465.33|469.3|465.2|17
1633438390000|2021-10-05 12:53:10|469.3|465.2|469.51|465.41|469.55|465.45|469.3|465.2|29
1633438400000|2021-10-05 12:53:20|469.53|465.43|469.74|465.64|469.75|465.65|469.51|465.41|19
1633438410000|2021-10-05 12:53:30|469.72|465.62|469.41|465.31|469.74|465.64|469.41|465.31|18
1633438420000|2021-10-05 12:53:40|469.39|465.29|469.37|465.27|469.45|465.35|469.31|465.21|14
1633438430000|2021-10-05 12:53:50|469.41|465.31|469.38|465.28|469.57|465.47|469.35|465.25|22
1633438440000|2021-10-05 12:54:00|469.41|465.31|469.35|465.25|469.42|465.32|469.35|465.25|8
1633438450000|2021-10-05 12:54:10|469.37|465.27|469.37|465.27|469.37|465.27|469.37|465.27|1
1633438460000|2021-10-05 12:54:20|469.38|465.28|469.37|465.27|469.38|465.28|469.28|465.18|8
1633438470000|2021-10-05 12:54:30|469.32|465.22|469.16|465.06|469.37|465.27|469.06|464.96|14
1633438480000|2021-10-05 12:54:40|469.07|464.97|468.91|464.81|469.09|464.99|468.84|464.74|12
1633438490000|2021-10-05 12:54:50|468.94|464.84|468.93|464.83|468.94|464.84|468.91|464.81|5
1633438500000|2021-10-05 12:55:00|468.94|464.84|469|464.9|469.01|464.91|468.93|464.83|9
1633438510000|2021-10-05 12:55:10|469.1|465|469.28|465.18|469.28|465.18|469.1|465|15
1633438520000|2021-10-05 12:55:20|469.24|465.14|469.4|465.3|469.45|465.35|469.24|465.14|12
1633438530000|2021-10-05 12:55:30|469.37|465.27|469.14|465.04|469.4|465.3|469.09|464.99|19
1633438540000|2021-10-05 12:55:40|469.11|465.01|469.13|465.03|469.14|465.04|469.1|465|6
1633438550000|2021-10-05 12:55:50|469.12|465.02|469.11|465.01|469.13|465.03|469.08|464.98|12
1633438560000|2021-10-05 12:56:00|469.16|465.06|469.15|465.05|469.2|465.1|469.11|465.01|5
1633438570000|2021-10-05 12:56:10|469.18|465.08|469.24|465.14|469.27|465.17|469.14|465.04|15
1633438580000|2021-10-05 12:56:20|469.25|465.15|469.38|465.28|469.4|465.3|469.24|465.14|18
1633438590000|2021-10-05 12:56:30|469.44|465.34|469.46|465.36|469.46|465.36|469.4|465.3|13
1633438600000|2021-10-05 12:56:40|469.47|465.37|469.45|465.35|469.62|465.52|469.4|465.3|19
1633438610000|2021-10-05 12:56:50|469.46|465.36|469.51|465.41|469.53|465.43|469.42|465.32|14
1633438620000|2021-10-05 12:57:00|469.5|465.4|469.41|465.31|469.52|465.42|469.37|465.27|15
1633438630000|2021-10-05 12:57:10|469.42|465.32|469.24|465.14|469.43|465.33|469.24|465.14|16
1633438640000|2021-10-05 12:57:20|469.19|465.09|469.12|465.02|469.25|465.15|469.12|465.02|8
1633438650000|2021-10-05 12:57:30|469.05|464.95|469.12|465.02|469.21|465.11|469.05|464.95|12
1633438660000|2021-10-05 12:57:40|469.11|465.01|469.08|464.98|469.14|465.04|469.08|464.98|12
1633438670000|2021-10-05 12:57:50|469.1|465|469.22|465.12|469.23|465.13|469.1|465|13
1633438680000|2021-10-05 12:58:00|469.23|465.13|469.2|465.1|469.28|465.18|469.2|465.1|11
1633438690000|2021-10-05 12:58:10|469.15|465.05|469.14|465.04|469.3|465.2|469.12|465.02|20
1633438700000|2021-10-05 12:58:20|469.15|465.05|468.91|464.81|469.15|465.05|468.89|464.79|20
1633438710000|2021-10-05 12:58:30|468.9|464.8|468.82|464.72|468.91|464.81|468.82|464.72|10
1633438720000|2021-10-05 12:58:40|468.84|464.74|468.58|464.48|468.84|464.74|468.58|464.48|15
1633438730000|2021-10-05 12:58:50|468.57|464.47|468.6|464.5|468.62|464.52|468.53|464.43|14
1633438740000|2021-10-05 12:59:00|468.63|464.53|468.34|464.24|468.63|464.53|468.34|464.24|16
1633438750000|2021-10-05 12:59:10|468.29|464.19|467.91|463.81|468.29|464.19|467.73|463.63|31
1633438760000|2021-10-05 12:59:20|467.9|463.8|467.82|463.72|467.93|463.83|467.8|463.7|20
1633438770000|2021-10-05 12:59:30|467.81|463.71|467.95|463.85|467.95|463.85|467.72|463.62|18
1633438780000|2021-10-05 12:59:40|467.93|463.83|468|463.9|468.14|464.04|467.93|463.83|11
1633438790000|2021-10-05 12:59:50|468.03|463.93|468.16|464.06|468.16|464.06|468.03|463.93|14
1633438800000|2021-10-05 13:00:00|468.2|464.1|467.8|463.7|468.32|464.22|467.8|463.7|15
1633438810000|2021-10-05 13:00:10|467.85|463.75|467.89|463.79|467.92|463.82|467.8|463.7|10
1633438820000|2021-10-05 13:00:20|467.9|463.8|468|463.9|468.01|463.91|467.9|463.8|12
1633438830000|2021-10-05 13:00:30|468.02|463.92|467.98|463.88|468.04|463.94|467.95|463.85|11
1633438840000|2021-10-05 13:00:40|467.97|463.87|468.02|463.92|468.06|463.96|467.95|463.85|15
1633438850000|2021-10-05 13:00:50|468.01|463.91|467.85|463.75|468.01|463.91|467.8|463.7|17
1633438860000|2021-10-05 13:01:00|467.92|463.82|467.87|463.77|467.93|463.83|467.85|463.75|15
1633438870000|2021-10-05 13:01:10|467.88|463.78|468.09|463.99|468.1|464|467.88|463.78|20
1633438880000|2021-10-05 13:01:20|468.1|464|468.25|464.15|468.25|464.15|468.1|464|18
1633438890000|2021-10-05 13:01:30|468.28|464.18|468.4|464.3|468.4|464.3|468.2|464.1|16
1633438900000|2021-10-05 13:01:40|468.35|464.25|468.55|464.45|468.55|464.45|468.3|464.2|15
1633438910000|2021-10-05 13:01:50|468.52|464.42|468.1|464|468.55|464.45|468.1|464|22
1633438920000|2021-10-05 13:02:00|468.14|464.04|468.18|464.08|468.19|464.09|468.13|464.03|10
1633438930000|2021-10-05 13:02:10|468.15|464.05|467.87|463.77|468.17|464.07|467.87|463.77|26
1633438940000|2021-10-05 13:02:20|467.86|463.76|467.99|463.89|467.99|463.89|467.86|463.76|14
1633438950000|2021-10-05 13:02:30|467.96|463.86|467.95|463.85|468.01|463.91|467.95|463.85|7
1633438960000|2021-10-05 13:02:40|467.96|463.86|467.6|463.5|467.96|463.86|467.6|463.5|23
1633438970000|2021-10-05 13:02:50|467.59|463.49|467.4|463.3|467.63|463.53|467.37|463.27|20
1633438980000|2021-10-05 13:03:00|467.44|463.34|467.5|463.4|467.51|463.41|467.36|463.26|21
1633438990000|2021-10-05 13:03:10|467.51|463.41|467.5|463.4|467.57|463.47|467.44|463.34|26
1633439000000|2021-10-05 13:03:20|467.47|463.37|467.47|463.37|467.48|463.38|467.4|463.3|15
1633439010000|2021-10-05 13:03:30|467.52|463.42|467.55|463.45|467.55|463.45|467.25|463.15|16
1633439020000|2021-10-05 13:03:40|467.56|463.46|467.52|463.42|467.57|463.47|467.4|463.3|10
1633439030000|2021-10-05 13:03:50|467.42|463.32|467.55|463.45|467.55|463.45|467.42|463.32|7
1633439040000|2021-10-05 13:04:00|467.56|463.46|467.5|463.4|467.57|463.47|467.4|463.3|9
1633439050000|2021-10-05 13:04:10|467.55|463.45|467.41|463.31|467.55|463.45|467.4|463.3|17
1633439060000|2021-10-05 13:04:20|467.42|463.32|467.43|463.33|467.47|463.37|467.1|463|32
1633439070000|2021-10-05 13:04:30|467.41|463.31|467.33|463.23|467.45|463.35|467.29|463.19|23
1633439080000|2021-10-05 13:04:40|467.35|463.25|467.54|463.44|467.63|463.53|467.35|463.25|24
1633439090000|2021-10-05 13:04:50|467.52|463.42|467.53|463.43|467.57|463.47|467.49|463.39|16
1633439100000|2021-10-05 13:05:00|467.5|463.4|467.31|463.21|467.53|463.43|467.31|463.21|19
1633439110000|2021-10-05 13:05:10|467.33|463.23|467.15|463.05|467.38|463.28|467.15|463.05|19
1633439120000|2021-10-05 13:05:20|467.2|463.1|467.33|463.23|467.33|463.23|467.2|463.1|14
1633439130000|2021-10-05 13:05:30|467.36|463.26|467.62|463.52|467.62|463.52|467.36|463.26|19
1633439140000|2021-10-05 13:05:40|467.61|463.51|467.52|463.42|467.63|463.53|467.44|463.34|16
1633439150000|2021-10-05 13:05:50|467.57|463.47|467.51|463.41|467.62|463.52|467.49|463.39|23
1633439160000|2021-10-05 13:06:00|467.5|463.4|467.95|463.85|467.95|463.85|467.5|463.4|18
1633439170000|2021-10-05 13:06:10|467.94|463.84|468.01|463.91|468.03|463.93|467.91|463.81|8
1633439180000|2021-10-05 13:06:20|468.02|463.92|468.03|463.93|468.1|464|467.99|463.89|19
1633439190000|2021-10-05 13:06:30|468.01|463.91|468|463.9|468.09|463.99|467.99|463.89|16
1633439200000|2021-10-05 13:06:40|468.1|464|468.11|464.01|468.21|464.11|468|463.9|16
1633439210000|2021-10-05 13:06:50|467.97|463.87|468.3|464.2|468.36|464.26|467.97|463.87|24
1633439220000|2021-10-05 13:07:00|468.32|464.22|468.27|464.17|468.46|464.36|468.17|464.07|23
1633439230000|2021-10-05 13:07:10|468.26|464.16|468.09|463.99|468.32|464.22|468.04|463.94|15
1633439240000|2021-10-05 13:07:20|468.1|464|468.07|463.97|468.11|464.01|468|463.9|10
1633439250000|2021-10-05 13:07:30|467.97|463.87|467.82|463.72|467.99|463.89|467.75|463.65|9
1633439260000|2021-10-05 13:07:40|467.83|463.73|467.77|463.67|467.83|463.73|467.73|463.63|16
1633439270000|2021-10-05 13:07:50|467.78|463.68|467.8|463.7|467.87|463.77|467.71|463.61|16
1633439280000|2021-10-05 13:08:00|467.81|463.71|467.9|463.8|467.9|463.8|467.81|463.71|6
1633439290000|2021-10-05 13:08:10|467.93|463.83|467.95|463.85|467.99|463.89|467.81|463.71|17
1633439300000|2021-10-05 13:08:20|467.97|463.87|467.97|463.87|467.97|463.87|467.87|463.77|10
1633439310000|2021-10-05 13:08:30|467.95|463.85|467.98|463.88|468.01|463.91|467.95|463.85|10
1633439320000|2021-10-05 13:08:40|467.9|463.8|467.87|463.77|467.95|463.85|467.87|463.77|7
1633439330000|2021-10-05 13:08:50|467.88|463.78|467.68|463.58|467.88|463.78|467.6|463.5|20
1633439340000|2021-10-05 13:09:00|467.55|463.45|467.16|463.06|467.55|463.45|467.16|463.06|21
1633439350000|2021-10-05 13:09:10|467.27|463.17|466.92|462.82|467.27|463.17|466.92|462.82|25
1633439360000|2021-10-05 13:09:20|467.02|462.92|466.88|462.78|467.04|462.94|466.86|462.76|5
1633439370000|2021-10-05 13:09:30|466.9|462.8|466.93|462.83|466.93|462.83|466.9|462.8|4
1633439380000|2021-10-05 13:09:40|467.04|462.94|466.86|462.76|467.06|462.96|466.8|462.7|7
1633439390000|2021-10-05 13:09:50|466.85|462.75|466.54|462.44|466.89|462.79|466.4|462.3|16
1633439400000|2021-10-05 13:10:00|466.46|462.36|466.42|462.32|466.46|462.36|466.3|462.2|14
1633439410000|2021-10-05 13:10:10|466.4|462.3|466.46|462.36|466.47|462.37|466.4|462.3|9
1633439420000|2021-10-05 13:10:20|466.5|462.4|466.7|462.6|466.7|462.6|466.5|462.4|16
1633439430000|2021-10-05 13:10:30|466.69|462.59|466.62|462.52|466.71|462.61|466.61|462.51|8
1633439440000|2021-10-05 13:10:40|466.64|462.54|466.7|462.6|466.75|462.65|466.64|462.54|9
1633439450000|2021-10-05 13:10:50|466.73|462.63|467.04|462.94|467.04|462.94|466.73|462.63|10
1633439460000|2021-10-05 13:11:00|467.08|462.98|467.02|462.92|467.08|462.98|466.9|462.8|19
1633439470000|2021-10-05 13:11:10|467.03|462.93|466.98|462.88|467.03|462.93|466.86|462.76|20
1633439480000|2021-10-05 13:11:20|466.91|462.81|466.94|462.84|467.05|462.95|466.91|462.81|15
1633439490000|2021-10-05 13:11:30|466.92|462.82|467|462.9|467.03|462.93|466.92|462.82|16
1633439500000|2021-10-05 13:11:40|467.08|462.98|467.09|462.99|467.09|462.99|467|462.9|12
1633439510000|2021-10-05 13:11:50|467.08|462.98|466.85|462.75|467.08|462.98|466.85|462.75|11
1633439520000|2021-10-05 13:12:00|466.77|462.67|466.69|462.59|466.81|462.71|466.5|462.4|24
1633439530000|2021-10-05 13:12:10|466.7|462.6|466.74|462.64|466.88|462.78|466.7|462.6|15
1633439540000|2021-10-05 13:12:20|466.79|462.69|466.95|462.85|466.95|462.85|466.74|462.64|15
1633439550000|2021-10-05 13:12:30|466.93|462.83|466.97|462.87|467.06|462.96|466.91|462.81|9
1633439560000|2021-10-05 13:12:40|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1633439570000|2021-10-05 13:12:50|466.96|462.86|466.45|462.35|466.98|462.88|466.45|462.35|12
1633439580000|2021-10-05 13:13:00|466.65|462.55|466.47|462.37|466.8|462.7|466.47|462.37|22
1633439590000|2021-10-05 13:13:10|466.46|462.36|466.51|462.41|466.54|462.44|466.44|462.34|12
1633439600000|2021-10-05 13:13:20|466.45|462.35|466.51|462.41|466.51|462.41|466.35|462.25|12
1633439610000|2021-10-05 13:13:30|466.5|462.4|466.46|462.36|466.63|462.53|466.46|462.36|19
1633439620000|2021-10-05 13:13:40|466.49|462.39|466.59|462.49|466.65|462.55|466.36|462.26|20
1633439630000|2021-10-05 13:13:50|466.65|462.55|466.68|462.58|466.69|462.59|466.59|462.49|8
1633439640000|2021-10-05 13:14:00|466.66|462.56|466.82|462.72|466.82|462.72|466.65|462.55|13
1633439650000|2021-10-05 13:14:10|466.84|462.74|467.14|463.04|467.14|463.04|466.82|462.72|15
1633439660000|2021-10-05 13:14:20|467.12|463.02|467.51|463.41|467.52|463.42|467.12|463.02|20
1633439670000|2021-10-05 13:14:30|467.5|463.4|467.64|463.54|467.64|463.54|467.5|463.4|11
1633439680000|2021-10-05 13:14:40|467.71|463.61|467.95|463.85|468.02|463.92|467.65|463.55|25
1633439690000|2021-10-05 13:14:50|468|463.9|468.1|464|468.14|464.04|468|463.9|14
1633439700000|2021-10-05 13:15:00|468.11|464.01|468.44|464.34|468.44|464.34|468.1|464|21
1633439710000|2021-10-05 13:15:10|468.41|464.31|468.53|464.43|468.53|464.43|468.39|464.29|11
1633439720000|2021-10-05 13:15:20|468.45|464.35|468.45|464.35|468.53|464.43|468.35|464.25|18
1633439730000|2021-10-05 13:15:30|468.46|464.36|468.5|464.4|468.55|464.45|468.43|464.33|20
1633439740000|2021-10-05 13:15:40|468.49|464.39|468.09|463.99|468.53|464.43|468.09|463.99|24
1633439750000|2021-10-05 13:15:50|468.1|464|468.11|464.01|468.12|464.02|468.03|463.93|21
1633439760000|2021-10-05 13:16:00|468.1|464|468.09|463.99|468.14|464.04|468.07|463.97|12
1633439770000|2021-10-05 13:16:10|468.1|464|468.02|463.92|468.11|464.01|468|463.9|21
1633439780000|2021-10-05 13:16:20|468.06|463.96|468.25|464.15|468.25|464.15|468.02|463.92|12
1633439790000|2021-10-05 13:16:30|468.22|464.12|467.93|463.83|468.25|464.15|467.93|463.83|7
1633439800000|2021-10-05 13:16:40|467.91|463.81|467.9|463.8|468.02|463.92|467.82|463.72|15
1633439810000|2021-10-05 13:16:50|467.99|463.89|468.05|463.95|468.1|464|467.9|463.8|8
1633439820000|2021-10-05 13:17:00|468.15|464.05|468.1|464|468.19|464.09|468.03|463.93|14
1633439830000|2021-10-05 13:17:10|468.13|464.03|468.35|464.25|468.35|464.25|468.1|464|21
1633439840000|2021-10-05 13:17:20|468.36|464.26|468.45|464.35|468.45|464.35|468.24|464.14|11
1633439850000|2021-10-05 13:17:30|468.46|464.36|468.35|464.25|468.46|464.36|468.29|464.19|8
1633439860000|2021-10-05 13:17:40|468.3|464.2|468.45|464.35|468.45|464.35|468.3|464.2|19
1633439870000|2021-10-05 13:17:50|468.46|464.36|468.39|464.29|468.46|464.36|468.35|464.25|18
1633439880000|2021-10-05 13:18:00|468.4|464.3|468.23|464.13|468.4|464.3|468.15|464.05|19
1633439890000|2021-10-05 13:18:10|468.24|464.14|468.18|464.08|468.25|464.15|468.11|464.01|15
1633439900000|2021-10-05 13:18:20|468.13|464.03|468.23|464.13|468.26|464.16|468.1|464|13
1633439910000|2021-10-05 13:18:30|468.25|464.15|468.65|464.55|468.66|464.56|468.25|464.15|24
1633439920000|2021-10-05 13:18:40|468.66|464.56|468.7|464.6|468.81|464.71|468.66|464.56|17
1633439930000|2021-10-05 13:18:50|468.75|464.65|468.72|464.62|468.77|464.67|468.55|464.45|21
1633439940000|2021-10-05 13:19:00|468.71|464.61|468.86|464.76|468.86|464.76|468.63|464.53|13
1633439950000|2021-10-05 13:19:10|468.8|464.7|468.78|464.68|468.86|464.76|468.7|464.6|9
1633439960000|2021-10-05 13:19:20|468.77|464.67|468.79|464.69|468.86|464.76|468.72|464.62|12
1633439970000|2021-10-05 13:19:30|468.78|464.68|468.84|464.74|468.98|464.88|468.77|464.67|16
1633439980000|2021-10-05 13:19:40|468.75|464.65|469.09|464.99|469.14|465.04|468.75|464.65|21
1633439990000|2021-10-05 13:19:50|469.08|464.98|469.38|465.28|469.38|465.28|469.05|464.95|15
1633440000000|2021-10-05 13:20:00|469.17|465.07|469.27|465.17|469.37|465.27|469.16|465.06|17
1633440010000|2021-10-05 13:20:10|469.21|465.11|469.16|465.06|469.34|465.24|469.16|465.06|13
1633440020000|2021-10-05 13:20:20|469.26|465.16|468.85|464.75|469.26|465.16|468.85|464.75|23
1633440030000|2021-10-05 13:20:30|468.79|464.69|468.87|464.77|468.87|464.77|468.79|464.69|5
1633440040000|2021-10-05 13:20:40|468.8|464.7|468.87|464.77|468.87|464.77|468.75|464.65|15
1633440050000|2021-10-05 13:20:50|468.75|464.65|468.9|464.8|469.03|464.93|468.75|464.65|16
1633440060000|2021-10-05 13:21:00|469.01|464.91|469.14|465.04|469.22|465.12|469.01|464.91|13
1633440070000|2021-10-05 13:21:10|469.11|465.01|468.97|464.87|469.22|465.12|468.94|464.84|19
1633440080000|2021-10-05 13:21:20|468.9|464.8|468.84|464.74|468.92|464.82|468.79|464.69|30
1633440090000|2021-10-05 13:21:30|468.83|464.73|468.49|464.39|468.83|464.73|468.49|464.39|14
1633440100000|2021-10-05 13:21:40|468.5|464.4|468.73|464.63|468.73|464.63|468.45|464.35|20
1633440110000|2021-10-05 13:21:50|468.7|464.6|468.7|464.6|468.7|464.6|468.57|464.47|19
1633440120000|2021-10-05 13:22:00|468.69|464.59|468.68|464.58|468.69|464.59|468.47|464.37|16
1633440130000|2021-10-05 13:22:10|468.69|464.59|468.53|464.43|468.75|464.65|468.49|464.39|19
1633440140000|2021-10-05 13:22:20|468.63|464.53|468.2|464.1|468.63|464.53|468.18|464.08|22
1633440150000|2021-10-05 13:22:30|468.21|464.11|468.24|464.14|468.25|464.15|468.15|464.05|16
1633440160000|2021-10-05 13:22:40|468.3|464.2|467.9|463.8|468.3|464.2|467.9|463.8|16
1633440170000|2021-10-05 13:22:50|467.99|463.89|467.85|463.75|468.11|464.01|467.8|463.7|21
1633440180000|2021-10-05 13:23:00|467.82|463.72|467.85|463.75|467.96|463.86|467.82|463.72|19
1633440190000|2021-10-05 13:23:10|467.97|463.87|468.16|464.06|468.16|464.06|467.9|463.8|20
1633440200000|2021-10-05 13:23:20|468.15|464.05|468.16|464.06|468.16|464.06|468.1|464|11
1633440210000|2021-10-05 13:23:30|468.17|464.07|468.29|464.19|468.35|464.25|468.1|464|12
1633440220000|2021-10-05 13:23:40|468.28|464.18|468.43|464.33|468.57|464.47|468.28|464.18|23
1633440230000|2021-10-05 13:23:50|468.42|464.32|468.36|464.26|468.58|464.48|468.32|464.22|14
1633440240000|2021-10-05 13:24:00|468.37|464.27|468.12|464.02|468.39|464.29|468.12|464.02|13
1633440250000|2021-10-05 13:24:10|468.05|463.95|468|463.9|468.1|464|467.95|463.85|19
1633440260000|2021-10-05 13:24:20|467.99|463.89|468.03|463.93|468.05|463.95|467.93|463.83|21
1633440270000|2021-10-05 13:24:30|468.02|463.92|468.1|464|468.12|464.02|468|463.9|13
1633440280000|2021-10-05 13:24:40|468.07|463.97|468.17|464.07|468.23|464.13|468.07|463.97|19
1633440290000|2021-10-05 13:24:50|468.16|464.06|468.02|463.92|468.17|464.07|467.92|463.82|13
1633440300000|2021-10-05 13:25:00|468.07|463.97|468.15|464.05|468.26|464.16|467.98|463.88|18
1633440310000|2021-10-05 13:25:10|468.17|464.07|468.1|464|468.18|464.08|467.99|463.89|17
1633440320000|2021-10-05 13:25:20|468.11|464.01|468|463.9|468.11|464.01|468|463.9|10
1633440330000|2021-10-05 13:25:30|468.01|463.91|468.08|463.98|468.08|463.98|468|463.9|8
1633440340000|2021-10-05 13:25:40|468.09|463.99|467.97|463.87|468.09|463.99|467.97|463.87|13
1633440350000|2021-10-05 13:25:50|468.03|463.93|467.65|463.55|468.03|463.93|467.6|463.5|17
1633440360000|2021-10-05 13:26:00|467.6|463.5|467.84|463.74|467.88|463.78|467.6|463.5|14
1633440370000|2021-10-05 13:26:10|467.88|463.78|467.95|463.85|467.95|463.85|467.87|463.77|11
1633440380000|2021-10-05 13:26:20|467.93|463.83|468.05|463.95|468.07|463.97|467.89|463.79|16
1633440390000|2021-10-05 13:26:30|467.99|463.89|468|463.9|468.03|463.93|467.94|463.84|14
1633440400000|2021-10-05 13:26:40|468.02|463.92|468.01|463.91|468.14|464.04|468.01|463.91|15
1633440410000|2021-10-05 13:26:50|468.02|463.92|467.99|463.89|468.12|464.02|467.99|463.89|20
1633440420000|2021-10-05 13:27:00|468.04|463.94|468|463.9|468.07|463.97|467.87|463.77|19
1633440430000|2021-10-05 13:27:10|468.01|463.91|467.82|463.72|468.06|463.96|467.82|463.72|19
1633440440000|2021-10-05 13:27:20|467.81|463.71|467.75|463.65|467.86|463.76|467.75|463.65|12
1633440450000|2021-10-05 13:27:30|467.8|463.7|467.78|463.68|467.86|463.76|467.78|463.68|8
1633440460000|2021-10-05 13:27:40|467.77|463.67|467.75|463.65|467.9|463.8|467.7|463.6|21
1633440470000|2021-10-05 13:27:50|467.84|463.74|467.78|463.68|467.95|463.85|467.78|463.68|15
1633440480000|2021-10-05 13:28:00|467.86|463.76|467.84|463.74|467.88|463.78|467.8|463.7|19
1633440490000|2021-10-05 13:28:10|467.89|463.79|467.91|463.81|467.99|463.89|467.8|463.7|15
1633440500000|2021-10-05 13:28:20|468|463.9|468.14|464.04|468.25|464.15|467.9|463.8|23
1633440510000|2021-10-05 13:28:30|468.1|464|468.2|464.1|468.26|464.16|468.1|464|16
1633440520000|2021-10-05 13:28:40|468.24|464.14|468.05|463.95|468.26|464.16|468.05|463.95|13
1633440530000|2021-10-05 13:28:50|468.06|463.96|468.09|463.99|468.12|464.02|468.05|463.95|14
1633440540000|2021-10-05 13:29:00|468.07|463.97|468.06|463.96|468.07|463.97|468|463.9|8
1633440550000|2021-10-05 13:29:10|468.1|464|468.3|464.2|468.3|464.2|468|463.9|16
1633440560000|2021-10-05 13:29:20|468.2|464.1|468.09|463.99|468.27|464.17|468.07|463.97|20
1633440570000|2021-10-05 13:29:30|468.12|464.02|468.07|463.97|468.17|464.07|468.02|463.92|12
1633440580000|2021-10-05 13:29:40|468.2|464.1|468|463.9|468.2|464.1|468|463.9|9
1633440590000|2021-10-05 13:29:50|468.03|463.93|468.02|463.92|468.07|463.97|468|463.9|16
1633440600000|2021-10-05 13:30:00|468.03|463.93|468.08|463.98|468.08|463.98|468.02|463.92|10
1633440610000|2021-10-05 13:30:10|468.09|463.99|468.17|464.07|468.17|464.07|468.06|463.96|13
1633440620000|2021-10-05 13:30:20|468.18|464.08|468.34|464.24|468.34|464.24|468.18|464.08|13
1633440630000|2021-10-05 13:30:30|468.35|464.25|468.8|464.7|468.86|464.76|468.34|464.24|18
1633440640000|2021-10-05 13:30:40|468.87|464.77|469.1|465|469.14|465.04|468.8|464.7|22
1633440650000|2021-10-05 13:30:50|469.13|465.03|469.24|465.14|469.34|465.24|469.05|464.95|27
1633440660000|2021-10-05 13:31:00|469.1|465|469.21|465.11|469.22|465.12|469.1|465|6
1633440670000|2021-10-05 13:31:10|469.04|464.94|469|464.9|469.1|465|468.9|464.8|21
1633440680000|2021-10-05 13:31:20|469.03|464.93|469.16|465.06|469.26|465.16|469|464.9|18
1633440690000|2021-10-05 13:31:30|469.15|465.05|469.32|465.22|469.32|465.22|469.1|465|15
1633440700000|2021-10-05 13:31:40|469.3|465.2|469.58|465.48|469.58|465.48|469.25|465.15|25
1633440710000|2021-10-05 13:31:50|469.59|465.49|469.5|465.4|469.61|465.51|469.5|465.4|10
1633440720000|2021-10-05 13:32:00|469.51|465.41|469.43|465.33|469.51|465.41|469.3|465.2|15
1633440730000|2021-10-05 13:32:10|469.44|465.34|469.38|465.28|469.51|465.41|469.37|465.27|15
1633440740000|2021-10-05 13:32:20|469.37|465.27|469.37|465.27|469.46|465.36|469.37|465.27|7
1633440750000|2021-10-05 13:32:30|469.34|465.24|469.36|465.26|469.41|465.31|469.29|465.19|12
1633440760000|2021-10-05 13:32:40|469.35|465.25|469.27|465.17|469.35|465.25|469.21|465.11|11
1633440770000|2021-10-05 13:32:50|469.21|465.11|469.1|465|469.27|465.17|469.09|464.99|14
1633440780000|2021-10-05 13:33:00|469.13|465.03|468.7|464.6|469.13|465.03|468.7|464.6|9
1633440790000|2021-10-05 13:33:10|468.67|464.57|468.86|464.76|468.9|464.8|468.67|464.57|6
1633440800000|2021-10-05 13:33:20|468.87|464.77|468.95|464.85|469.08|464.98|468.82|464.72|13
1633440810000|2021-10-05 13:33:30|468.91|464.81|468.9|464.8|469.03|464.93|468.86|464.76|13
1633440820000|2021-10-05 13:33:40|468.98|464.88|468.86|464.76|468.98|464.88|468.86|464.76|5
1633440830000|2021-10-05 13:33:50|468.9|464.8|468.93|464.83|468.96|464.86|468.88|464.78|14
1633440840000|2021-10-05 13:34:00|468.87|464.77|468.76|464.66|468.98|464.88|468.76|464.66|16
1633440850000|2021-10-05 13:34:10|468.79|464.69|468.7|464.6|468.82|464.72|468.7|464.6|14
1633440860000|2021-10-05 13:34:20|468.68|464.58|468.89|464.79|468.89|464.79|468.68|464.58|24
1633440870000|2021-10-05 13:34:30|468.85|464.75|468.95|464.85|469.01|464.91|468.81|464.71|18
1633440880000|2021-10-05 13:34:40|468.93|464.83|468.9|464.8|469.1|465|468.9|464.8|14
1633440890000|2021-10-05 13:34:50|468.91|464.81|468.9|464.8|468.91|464.81|468.9|464.8|2
1633440900000|2021-10-05 13:35:00|468.96|464.86|469.31|465.21|469.32|465.22|468.96|464.86|21
1633440910000|2021-10-05 13:35:10|469.32|465.22|469.67|465.57|469.79|465.69|469.31|465.21|24
1633440920000|2021-10-05 13:35:20|469.68|465.58|469.84|465.74|469.84|465.74|469.63|465.53|20
1633440930000|2021-10-05 13:35:30|469.85|465.75|469.88|465.78|469.92|465.82|469.8|465.7|19
1633440940000|2021-10-05 13:35:40|469.93|465.83|470.06|465.96|470.06|465.96|469.91|465.81|21
1633440950000|2021-10-05 13:35:50|470.07|465.97|470.1|466|470.17|466.07|470.06|465.96|17
1633440960000|2021-10-05 13:36:00|470.12|466.02|470.08|465.98|470.15|466.05|470|465.9|18
1633440970000|2021-10-05 13:36:10|470.15|466.05|469.65|465.55|470.15|466.05|469.65|465.55|19
1633440980000|2021-10-05 13:36:20|469.76|465.66|469.73|465.63|469.79|465.69|469.6|465.5|21
1633440990000|2021-10-05 13:36:30|469.7|465.6|469.9|465.8|469.91|465.81|469.7|465.6|24
1633441000000|2021-10-05 13:36:40|469.92|465.82|469.82|465.72|470|465.9|469.75|465.65|25
1633441010000|2021-10-05 13:36:50|469.84|465.74|469.8|465.7|469.88|465.78|469.8|465.7|17
1633441020000|2021-10-05 13:37:00|469.79|465.69|469.7|465.6|469.84|465.74|469.68|465.58|20
1633441030000|2021-10-05 13:37:10|469.69|465.59|469.68|465.58|469.71|465.61|469.65|465.55|15
1633441040000|2021-10-05 13:37:20|469.67|465.57|469.37|465.27|469.71|465.61|469.3|465.2|21
1633441050000|2021-10-05 13:37:30|469.4|465.3|469.25|465.15|469.52|465.42|469.25|465.15|26
1633441060000|2021-10-05 13:37:40|469.26|465.16|469.37|465.27|469.41|465.31|469.26|465.16|15
1633441070000|2021-10-05 13:37:50|469.42|465.32|469.5|465.4|469.56|465.46|469.42|465.32|19
1633441080000|2021-10-05 13:38:00|469.51|465.41|469.31|465.21|469.52|465.42|469.24|465.14|19
1633441090000|2021-10-05 13:38:10|469.3|465.2|468.95|464.85|469.31|465.21|468.95|464.85|16
1633441100000|2021-10-05 13:38:20|468.98|464.88|468.87|464.77|469.03|464.93|468.87|464.77|16
1633441110000|2021-10-05 13:38:30|468.88|464.78|468.95|464.85|468.95|464.85|468.85|464.75|17
1633441120000|2021-10-05 13:38:40|469|464.9|468.96|464.86|469|464.9|468.9|464.8|11
1633441130000|2021-10-05 13:38:50|468.92|464.82|469|464.9|469|464.9|468.91|464.81|11
1633441140000|2021-10-05 13:39:00|468.99|464.89|468.97|464.87|469.02|464.92|468.94|464.84|7
1633441150000|2021-10-05 13:39:10|468.9|464.8|469.37|465.27|469.51|465.41|468.9|464.8|22
1633441160000|2021-10-05 13:39:20|469.46|465.36|469.45|465.35|469.48|465.38|469.4|465.3|12
1633441170000|2021-10-05 13:39:30|469.38|465.28|469.64|465.54|469.64|465.54|469.38|465.28|23
1633441180000|2021-10-05 13:39:40|469.65|465.55|469.55|465.45|469.65|465.55|469.55|465.45|12
1633441190000|2021-10-05 13:39:50|469.53|465.43|469.54|465.44|469.65|465.55|469.5|465.4|18
1633441200000|2021-10-05 13:40:00|469.5|465.4|469.45|465.35|469.77|465.67|469.42|465.32|20
1633441210000|2021-10-05 13:40:10|469.41|465.31|469.36|465.26|469.44|465.34|469.35|465.25|10
1633441220000|2021-10-05 13:40:20|469.35|465.25|469.13|465.03|469.35|465.25|469.13|465.03|13
1633441230000|2021-10-05 13:40:30|469.15|465.05|469.05|464.95|469.2|465.1|469.02|464.92|15
1633441240000|2021-10-05 13:40:40|469.06|464.96|469.06|464.96|469.06|464.96|469.02|464.92|8
1633441250000|2021-10-05 13:40:50|469.05|464.95|469.15|465.05|469.22|465.12|469|464.9|21
1633441260000|2021-10-05 13:41:00|469.13|465.03|469.13|465.03|469.27|465.17|469.1|465|14
1633441270000|2021-10-05 13:41:10|469.14|465.04|469.2|465.1|469.29|465.19|469.03|464.93|23
1633441280000|2021-10-05 13:41:20|469.27|465.17|469.44|465.34|469.45|465.35|469.27|465.17|9
1633441290000|2021-10-05 13:41:30|469.39|465.29|469.31|465.21|469.43|465.33|469.28|465.18|12
1633441300000|2021-10-05 13:41:40|469.34|465.24|469.2|465.1|469.37|465.27|469.16|465.06|18
1633441310000|2021-10-05 13:41:50|469.21|465.11|469.3|465.2|469.37|465.27|469.11|465.01|21
1633441320000|2021-10-05 13:42:00|469.34|465.24|469.17|465.07|469.35|465.25|469.17|465.07|14
1633441330000|2021-10-05 13:42:10|469.16|465.06|469.2|465.1|469.3|465.2|469.15|465.05|22
1633441340000|2021-10-05 13:42:20|469.17|465.07|469.1|465|469.25|465.15|469.1|465|14
1633441350000|2021-10-05 13:42:30|469.12|465.02|469.1|465|469.23|465.13|469.06|464.96|21
1633441360000|2021-10-05 13:42:40|469.21|465.11|469.1|465|469.25|465.15|469.1|465|19
1633441370000|2021-10-05 13:42:50|469.22|465.12|469.12|465.02|469.22|465.12|469.1|465|21
1633441380000|2021-10-05 13:43:00|469|464.9|468.83|464.73|469.14|465.04|468.8|464.7|28
1633441390000|2021-10-05 13:43:10|468.9|464.8|469.02|464.92|469.02|464.92|468.82|464.72|23
1633441400000|2021-10-05 13:43:20|469|464.9|469.12|465.02|469.2|465.1|468.93|464.83|21
1633441410000|2021-10-05 13:43:30|469.11|465.01|469.23|465.13|469.23|465.13|469.11|465.01|14
1633441420000|2021-10-05 13:43:40|469.22|465.12|469.14|465.04|469.24|465.14|469.11|465.01|14
1633441430000|2021-10-05 13:43:50|469.23|465.13|469.36|465.26|469.44|465.34|469.14|465.04|17
1633441440000|2021-10-05 13:44:00|469.43|465.33|469.49|465.39|469.49|465.39|469.34|465.24|17
1633441450000|2021-10-05 13:44:10|469.48|465.38|469.21|465.11|469.48|465.38|469.2|465.1|13
1633441460000|2021-10-05 13:44:20|469.18|465.08|468.92|464.82|469.18|465.08|468.88|464.78|12
1633441470000|2021-10-05 13:44:30|468.98|464.88|468.97|464.87|469.03|464.93|468.9|464.8|17
1633441480000|2021-10-05 13:44:40|468.9|464.8|468.97|464.87|469.04|464.94|468.9|464.8|22
1633441490000|2021-10-05 13:44:50|469.05|464.95|469.06|464.96|469.06|464.96|468.98|464.88|7
1633441500000|2021-10-05 13:45:00|469.1|465|469.31|465.21|469.39|465.29|469.1|465|17
1633441510000|2021-10-05 13:45:10|469.32|465.22|469.58|465.48|469.58|465.48|469.3|465.2|25
1633441520000|2021-10-05 13:45:20|469.55|465.45|469.56|465.46|469.7|465.6|469.55|465.45|6
1633441530000|2021-10-05 13:45:30|469.7|465.6|469.9|465.8|469.9|465.8|469.7|465.6|10
1633441540000|2021-10-05 13:45:40|469.79|465.69|469.94|465.84|469.94|465.84|469.79|465.69|8
1633441550000|2021-10-05 13:45:50|469.93|465.83|470.3|466.2|470.49|466.39|469.92|465.82|24
1633441560000|2021-10-05 13:46:00|470.28|466.18|470.6|466.5|470.62|466.52|470.28|466.18|17
1633441570000|2021-10-05 13:46:10|470.62|466.52|470.74|466.64|470.8|466.7|470.6|466.5|17
1633441580000|2021-10-05 13:46:20|470.75|466.65|470.82|466.72|470.9|466.8|470.7|466.6|26
1633441590000|2021-10-05 13:46:30|470.8|466.7|470.36|466.26|470.82|466.72|470.32|466.22|20
1633441600000|2021-10-05 13:46:40|470.32|466.22|470.2|466.1|470.36|466.26|470.13|466.03|16
1633441610000|2021-10-05 13:46:50|470.19|466.09|469.9|465.8|470.21|466.11|469.9|465.8|14
1633441620000|2021-10-05 13:47:00|469.92|465.82|469.8|465.7|470.16|466.06|469.8|465.7|22
1633441630000|2021-10-05 13:47:10|469.9|465.8|469.8|465.7|469.99|465.89|469.8|465.7|9
1633441640000|2021-10-05 13:47:20|469.9|465.8|469.93|465.83|469.93|465.83|469.85|465.75|4
1633441650000|2021-10-05 13:47:30|469.9|465.8|469.98|465.88|470|465.9|469.9|465.8|15
1633441660000|2021-10-05 13:47:40|470|465.9|469.85|465.75|470.03|465.93|469.85|465.75|23
1633441670000|2021-10-05 13:47:50|469.86|465.76|469.73|465.63|469.98|465.88|469.72|465.62|21
1633441680000|2021-10-05 13:48:00|469.71|465.61|469.77|465.67|469.81|465.71|469.69|465.59|22
1633441690000|2021-10-05 13:48:10|469.76|465.66|469.79|465.69|469.79|465.69|469.71|465.61|9
1633441700000|2021-10-05 13:48:20|469.83|465.73|469.89|465.79|469.9|465.8|469.77|465.67|14
1633441710000|2021-10-05 13:48:30|469.91|465.81|469.91|465.81|469.92|465.82|469.83|465.73|13
1633441720000|2021-10-05 13:48:40|469.89|465.79|469.79|465.69|469.93|465.83|469.77|465.67|22
1633441730000|2021-10-05 13:48:50|469.84|465.74|469.85|465.75|469.88|465.78|469.84|465.74|4
1633441740000|2021-10-05 13:49:00|469.8|465.7|469.8|465.7|469.85|465.75|469.8|465.7|9
1633441750000|2021-10-05 13:49:10|469.73|465.63|469.8|465.7|469.87|465.77|469.7|465.6|19
1633441760000|2021-10-05 13:49:20|469.85|465.75|470.08|465.98|470.08|465.98|469.83|465.73|14
1633441770000|2021-10-05 13:49:30|470.11|466.01|470.19|466.09|470.28|466.18|470.02|465.92|18
1633441780000|2021-10-05 13:49:40|470.2|466.1|470.06|465.96|470.2|466.1|469.95|465.85|14
1633441790000|2021-10-05 13:49:50|470.07|465.97|470.01|465.91|470.08|465.98|469.89|465.79|16
1633441800000|2021-10-05 13:50:00|469.98|465.88|470.2|466.1|470.25|466.15|469.98|465.88|25
1633441810000|2021-10-05 13:50:10|470.14|466.04|470.24|466.14|470.44|466.34|470.12|466.02|24
1633441820000|2021-10-05 13:50:20|470.26|466.16|470.13|466.03|470.31|466.21|470.13|466.03|19
1633441830000|2021-10-05 13:50:30|470.14|466.04|470.24|466.14|470.24|466.14|470.04|465.94|21
1633441840000|2021-10-05 13:50:40|470.31|466.21|470.46|466.36|470.5|466.4|470.22|466.12|27
1633441850000|2021-10-05 13:50:50|470.4|466.3|470.5|466.4|470.5|466.4|470.34|466.24|14
1633441860000|2021-10-05 13:51:00|470.51|466.41|470.21|466.11|470.51|466.41|470.09|465.99|22
1633441870000|2021-10-05 13:51:10|470.16|466.06|470.31|466.21|470.33|466.23|470.15|466.05|20
1633441880000|2021-10-05 13:51:20|470.3|466.2|470.39|466.29|470.52|466.42|470.24|466.14|17
1633441890000|2021-10-05 13:51:30|470.45|466.35|470.47|466.37|470.5|466.4|470.4|466.3|14
1633441900000|2021-10-05 13:51:40|470.46|466.36|470.25|466.15|470.46|466.36|470.21|466.11|19
1633441910000|2021-10-05 13:51:50|470.21|466.11|470.28|466.18|470.28|466.18|470.11|466.01|17
1633441920000|2021-10-05 13:52:00|470.29|466.19|470.21|466.11|470.3|466.2|470.15|466.05|19
1633441930000|2021-10-05 13:52:10|470.26|466.16|470.2|466.1|470.38|466.28|470.14|466.04|23
1633441940000|2021-10-05 13:52:20|470.3|466.2|470.4|466.3|470.4|466.3|470.2|466.1|20
1633441950000|2021-10-05 13:52:30|470.42|466.32|470.66|466.56|470.7|466.6|470.35|466.25|27
1633441960000|2021-10-05 13:52:40|470.61|466.51|470.56|466.46|470.73|466.63|470.53|466.43|23
1633441970000|2021-10-05 13:52:50|470.54|466.44|470.75|466.65|470.79|466.69|470.5|466.4|17
1633441980000|2021-10-05 13:53:00|470.79|466.69|470.64|466.54|470.79|466.69|470.64|466.54|21
1633441990000|2021-10-05 13:53:10|470.65|466.55|470.65|466.55|470.76|466.66|470.55|466.45|27
1633442000000|2021-10-05 13:53:20|470.66|466.56|470.75|466.65|470.8|466.7|470.65|466.55|22
1633442010000|2021-10-05 13:53:30|470.73|466.63|470.65|466.55|470.87|466.77|470.59|466.49|23
1633442020000|2021-10-05 13:53:40|470.7|466.6|470.63|466.53|470.75|466.65|470.5|466.4|14
1633442030000|2021-10-05 13:53:50|470.75|466.65|470.9|466.8|470.9|466.8|470.7|466.6|11
1633442040000|2021-10-05 13:54:00|470.89|466.79|471.01|466.91|471.01|466.91|470.82|466.72|22
1633442050000|2021-10-05 13:54:10|471|466.9|471.51|467.41|471.51|467.41|470.97|466.87|27
1633442060000|2021-10-05 13:54:20|471.5|467.4|471.64|467.54|471.83|467.73|471.42|467.32|31
1633442070000|2021-10-05 13:54:30|471.65|467.55|471.54|467.44|471.66|467.56|471.5|467.4|25
1633442080000|2021-10-05 13:54:40|471.46|467.36|471.25|467.15|471.46|467.36|471.19|467.09|21
1633442090000|2021-10-05 13:54:50|471.2|467.1|470.99|466.89|471.22|467.12|470.97|466.87|17
1633442100000|2021-10-05 13:55:00|470.97|466.87|471.15|467.05|471.15|467.05|470.96|466.86|26
1633442110000|2021-10-05 13:55:10|471.11|467.01|471.44|467.34|471.48|467.38|471.11|467.01|24
1633442120000|2021-10-05 13:55:20|471.41|467.31|471.39|467.29|471.47|467.37|471.37|467.27|19
1633442130000|2021-10-05 13:55:30|471.37|467.27|471.34|467.24|471.38|467.28|471.22|467.12|22
1633442140000|2021-10-05 13:55:40|471.42|467.32|471.38|467.28|471.46|467.36|471.26|467.16|27
1633442150000|2021-10-05 13:55:50|471.32|467.22|471.67|467.57|471.67|467.57|471.3|467.2|30
1633442160000|2021-10-05 13:56:00|471.69|467.59|471.62|467.52|471.75|467.65|471.57|467.47|19
1633442170000|2021-10-05 13:56:10|471.65|467.55|471.73|467.63|471.76|467.66|471.6|467.5|29
1633442180000|2021-10-05 13:56:20|471.7|467.6|471.68|467.58|471.76|467.66|471.68|467.58|10
1633442190000|2021-10-05 13:56:30|471.69|467.59|471.35|467.25|471.69|467.59|471.3|467.2|28
1633442200000|2021-10-05 13:56:40|471.39|467.29|471.09|466.99|471.39|467.29|471.09|466.99|23
1633442210000|2021-10-05 13:56:50|471.15|467.05|470.95|466.85|471.18|467.08|470.95|466.85|19
1633442220000|2021-10-05 13:57:00|470.98|466.88|471|466.9|471.17|467.07|470.92|466.82|27
1633442230000|2021-10-05 13:57:10|471.05|466.95|471.23|467.13|471.29|467.19|471.04|466.94|27
1633442240000|2021-10-05 13:57:20|471.22|467.12|471.13|467.03|471.24|467.14|471.09|466.99|19
1633442250000|2021-10-05 13:57:30|471.05|466.95|471.11|467.01|471.17|467.07|471.04|466.94|15
1633442260000|2021-10-05 13:57:40|471.1|467|471.06|466.96|471.13|467.03|471.04|466.94|16
1633442270000|2021-10-05 13:57:50|471.07|466.97|471.15|467.05|471.15|467.05|471|466.9|20
1633442280000|2021-10-05 13:58:00|471.02|466.92|470.84|466.74|471.07|466.97|470.8|466.7|24
1633442290000|2021-10-05 13:58:10|470.79|466.69|470.89|466.79|470.94|466.84|470.76|466.66|31
1633442300000|2021-10-05 13:58:20|470.97|466.87|471.02|466.92|471.11|467.01|470.95|466.85|23
1633442310000|2021-10-05 13:58:30|471.04|466.94|471.1|467|471.19|467.09|471|466.9|23
1633442320000|2021-10-05 13:58:40|471.15|467.05|470.9|466.8|471.17|467.07|470.9|466.8|10
1633442330000|2021-10-05 13:58:50|471|466.9|471|466.9|471.21|467.11|470.98|466.88|19
1633442340000|2021-10-05 13:59:00|471.03|466.93|471.2|467.1|471.2|467.1|471|466.9|21
1633442350000|2021-10-05 13:59:10|471.13|467.03|470.45|466.35|471.13|467.03|470.45|466.35|27
1633442360000|2021-10-05 13:59:20|470.37|466.27|470.16|466.06|470.37|466.27|470.05|465.95|26
1633442370000|2021-10-05 13:59:30|470.21|466.11|470.3|466.2|470.39|466.29|470.2|466.1|21
1633442380000|2021-10-05 13:59:40|470.34|466.24|470.23|466.13|470.34|466.24|470.17|466.07|19
1633442390000|2021-10-05 13:59:50|470.22|466.12|470.45|466.35|470.45|466.35|470.18|466.08|24
1633442400000|2021-10-05 14:00:00|470.43|466.33|470.58|466.48|470.66|466.56|470.43|466.33|22
1633442410000|2021-10-05 14:00:10|470.6|466.5|470.45|466.35|470.68|466.58|470.44|466.34|19
1633442420000|2021-10-05 14:00:20|470.46|466.36|470.23|466.13|470.47|466.37|470.2|466.1|23
1633442430000|2021-10-05 14:00:30|470.29|466.19|470.54|466.44|470.63|466.53|470.23|466.13|22
1633442440000|2021-10-05 14:00:40|470.5|466.4|470.74|466.64|470.83|466.73|470.5|466.4|18
1633442450000|2021-10-05 14:00:50|470.75|466.65|470.84|466.74|470.94|466.84|470.7|466.6|23
1633442460000|2021-10-05 14:01:00|470.85|466.75|471.06|466.96|471.06|466.96|470.84|466.74|22
1633442470000|2021-10-05 14:01:10|471|466.9|471.21|467.11|471.23|467.13|471|466.9|19
1633442480000|2021-10-05 14:01:20|471.2|467.1|471.48|467.38|471.48|467.38|471.12|467.02|18
1633442490000|2021-10-05 14:01:30|471.44|467.34|471.59|467.49|471.66|467.56|471.4|467.3|29
1633442500000|2021-10-05 14:01:40|471.61|467.51|471.28|467.18|471.66|467.56|471.23|467.13|24
1633442510000|2021-10-05 14:01:50|471.31|467.21|471.25|467.15|471.31|467.21|471.2|467.1|20
1633442520000|2021-10-05 14:02:00|471.24|467.14|471.2|467.1|471.31|467.21|471.16|467.06|18
1633442530000|2021-10-05 14:02:10|471.21|467.11|471.34|467.24|471.34|467.24|471.21|467.11|12
1633442540000|2021-10-05 14:02:20|471.32|467.22|471.16|467.06|471.41|467.31|471.11|467.01|25
1633442550000|2021-10-05 14:02:30|471.2|467.1|470.98|466.88|471.24|467.14|470.98|466.88|26
1633442560000|2021-10-05 14:02:40|470.92|466.82|470.57|466.47|470.92|466.82|470.55|466.45|22
1633442570000|2021-10-05 14:02:50|470.6|466.5|470.53|466.43|470.62|466.52|470.5|466.4|24
1633442580000|2021-10-05 14:03:00|470.55|466.45|470.71|466.61|470.73|466.63|470.54|466.44|18
1633442590000|2021-10-05 14:03:10|470.72|466.62|470.93|466.83|470.93|466.83|470.72|466.62|15
1633442600000|2021-10-05 14:03:20|470.82|466.72|470.87|466.77|470.97|466.87|470.8|466.7|22
1633442610000|2021-10-05 14:03:30|470.82|466.72|470.92|466.82|470.92|466.82|470.8|466.7|16
1633442620000|2021-10-05 14:03:40|470.87|466.77|470.7|466.6|470.87|466.77|470.7|466.6|12
1633442630000|2021-10-05 14:03:50|470.67|466.57|470.93|466.83|471.04|466.94|470.6|466.5|20
1633442640000|2021-10-05 14:04:00|470.94|466.84|470.7|466.6|471.01|466.91|470.7|466.6|26
1633442650000|2021-10-05 14:04:10|470.76|466.66|470.06|465.96|470.76|466.66|470.06|465.96|27
1633442660000|2021-10-05 14:04:20|470.05|465.95|470.2|466.1|470.29|466.19|470.05|465.95|24
1633442670000|2021-10-05 14:04:30|470.22|466.12|470.02|465.92|470.22|466.12|469.96|465.86|23
1633442680000|2021-10-05 14:04:40|469.94|465.84|470.09|465.99|470.11|466.01|469.94|465.84|20
1633442690000|2021-10-05 14:04:50|470|465.9|469.89|465.79|470.2|466.1|469.85|465.75|25
1633442700000|2021-10-05 14:05:00|469.86|465.76|470.01|465.91|470.01|465.91|469.82|465.72|18
1633442710000|2021-10-05 14:05:10|470|465.9|469.89|465.79|470.01|465.91|469.85|465.75|24
1633442720000|2021-10-05 14:05:20|469.94|465.84|469.96|465.86|470|465.9|469.88|465.78|16
1633442730000|2021-10-05 14:05:30|469.94|465.84|469.85|465.75|469.94|465.84|469.84|465.74|18
1633442740000|2021-10-05 14:05:40|469.92|465.82|469.77|465.67|469.92|465.82|469.75|465.65|13
1633442750000|2021-10-05 14:05:50|469.83|465.73|469.5|465.4|469.84|465.74|469.45|465.35|21
1633442760000|2021-10-05 14:06:00|469.49|465.39|469.35|465.25|469.62|465.52|469.35|465.25|29
1633442770000|2021-10-05 14:06:10|469.3|465.2|469.23|465.13|469.38|465.28|469.23|465.13|21
1633442780000|2021-10-05 14:06:20|469.22|465.12|469.26|465.16|469.3|465.2|468.9|464.8|33
1633442790000|2021-10-05 14:06:30|469.18|465.08|469.37|465.27|469.43|465.33|469.15|465.05|26
1633442800000|2021-10-05 14:06:40|469.3|465.2|469.3|465.2|469.33|465.23|469.18|465.08|17
1633442810000|2021-10-05 14:06:50|469.31|465.21|469.42|465.32|469.42|465.32|469.3|465.2|18
1633442820000|2021-10-05 14:07:00|469.43|465.33|469.55|465.45|469.59|465.49|469.4|465.3|14
1633442830000|2021-10-05 14:07:10|469.51|465.41|469.43|465.33|469.79|465.69|469.41|465.31|27
1633442840000|2021-10-05 14:07:20|469.48|465.38|469.56|465.46|469.56|465.46|469.38|465.28|19
1633442850000|2021-10-05 14:07:30|469.55|465.45|469.45|465.35|469.59|465.49|469.45|465.35|20
1633442860000|2021-10-05 14:07:40|469.55|465.45|469.4|465.3|469.55|465.45|469.3|465.2|20
1633442870000|2021-10-05 14:07:50|469.35|465.25|469.23|465.13|469.4|465.3|469.12|465.02|17
1633442880000|2021-10-05 14:08:00|469.2|465.1|469.29|465.19|469.29|465.19|469.2|465.1|15
1633442890000|2021-10-05 14:08:10|469.28|465.18|469.16|465.06|469.56|465.46|469.11|465.01|19
1633442900000|2021-10-05 14:08:20|469.08|464.98|468.84|464.74|469.11|465.01|468.84|464.74|18
1633442910000|2021-10-05 14:08:30|468.89|464.79|468.65|464.55|468.89|464.79|468.6|464.5|20
1633442920000|2021-10-05 14:08:40|468.64|464.54|468.8|464.7|468.91|464.81|468.63|464.53|22
1633442930000|2021-10-05 14:08:50|468.87|464.77|468.84|464.74|468.87|464.77|468.81|464.71|14
1633442940000|2021-10-05 14:09:00|468.82|464.72|468.63|464.53|468.84|464.74|468.59|464.49|20
1633442950000|2021-10-05 14:09:10|468.6|464.5|468.74|464.64|468.74|464.64|468.6|464.5|11
1633442960000|2021-10-05 14:09:20|468.73|464.63|468.71|464.61|468.75|464.65|468.65|464.55|9
1633442970000|2021-10-05 14:09:30|468.7|464.6|468.22|464.12|468.7|464.6|468.18|464.08|19
1633442980000|2021-10-05 14:09:40|468.2|464.1|468.01|463.91|468.31|464.21|467.96|463.86|27
1633442990000|2021-10-05 14:09:50|467.99|463.89|467.77|463.67|467.99|463.89|467.75|463.65|18
1633443000000|2021-10-05 14:10:00|467.76|463.66|467.75|463.65|467.8|463.7|467.72|463.62|14
1633443010000|2021-10-05 14:10:10|467.76|463.66|467.76|463.66|467.83|463.73|467.7|463.6|16
1633443020000|2021-10-05 14:10:20|467.72|463.62|467.51|463.41|467.77|463.67|467.43|463.33|16
1633443030000|2021-10-05 14:10:30|467.5|463.4|468.09|463.99|468.14|464.04|467.5|463.4|25
1633443040000|2021-10-05 14:10:40|468.1|464|467.96|463.86|468.16|464.06|467.96|463.86|11
1633443050000|2021-10-05 14:10:50|468.01|463.91|467.9|463.8|468.07|463.97|467.8|463.7|20
1633443060000|2021-10-05 14:11:00|467.88|463.78|467.72|463.62|467.93|463.83|467.7|463.6|13
1633443070000|2021-10-05 14:11:10|467.78|463.68|467.75|463.65|467.84|463.74|467.72|463.62|20
1633443080000|2021-10-05 14:11:20|467.81|463.71|467.76|463.66|467.81|463.71|467.68|463.58|24
1633443090000|2021-10-05 14:11:30|467.78|463.68|467.72|463.62|467.81|463.71|467.7|463.6|11
1633443100000|2021-10-05 14:11:40|467.74|463.64|467.91|463.81|467.91|463.81|467.72|463.62|23
1633443110000|2021-10-05 14:11:50|467.89|463.79|468.11|464.01|468.11|464.01|467.88|463.78|22
1633443120000|2021-10-05 14:12:00|468.12|464.02|467.97|463.87|468.26|464.16|467.97|463.87|23
1633443130000|2021-10-05 14:12:10|467.96|463.86|468.06|463.96|468.06|463.96|467.96|463.86|11
1633443140000|2021-10-05 14:12:20|468.07|463.97|468.18|464.08|468.19|464.09|468.07|463.97|12
1633443150000|2021-10-05 14:12:30|468.16|464.06|468.18|464.08|468.21|464.11|468.16|464.06|14
1633443160000|2021-10-05 14:12:40|468.2|464.1|468.02|463.92|468.21|464.11|468.02|463.92|19
1633443170000|2021-10-05 14:12:50|468.03|463.93|467.93|463.83|468.03|463.93|467.91|463.81|12
1633443180000|2021-10-05 14:13:00|467.91|463.81|468.06|463.96|468.06|463.96|467.9|463.8|22
1633443190000|2021-10-05 14:13:10|468.05|463.95|468.02|463.92|468.08|463.98|467.97|463.87|15
1633443200000|2021-10-05 14:13:20|468.08|463.98|468.01|463.91|468.08|463.98|467.89|463.79|16
1633443210000|2021-10-05 14:13:30|468.05|463.95|468|463.9|468.06|463.96|468|463.9|13
1633443220000|2021-10-05 14:13:40|468.02|463.92|468.22|464.12|468.3|464.2|468.02|463.92|20
1633443230000|2021-10-05 14:13:50|468.29|464.19|468.2|464.1|468.34|464.24|468.2|464.1|13
1633443240000|2021-10-05 14:14:00|468.18|464.08|468.23|464.13|468.29|464.19|468.12|464.02|18
1633443250000|2021-10-05 14:14:10|468.21|464.11|468.22|464.12|468.29|464.19|468.15|464.05|20
1633443260000|2021-10-05 14:14:20|468.21|464.11|468.3|464.2|468.3|464.2|468.2|464.1|12
1633443270000|2021-10-05 14:14:30|468.31|464.21|468.2|464.1|468.36|464.26|468.2|464.1|8
1633443280000|2021-10-05 14:14:40|468.25|464.15|467.96|463.86|468.34|464.24|467.96|463.86|16
1633443290000|2021-10-05 14:14:50|467.95|463.85|467.95|463.85|468.05|463.95|467.95|463.85|13
1633443300000|2021-10-05 14:15:00|467.9|463.8|468.13|464.03|468.17|464.07|467.9|463.8|21
1633443310000|2021-10-05 14:15:10|468.14|464.04|468|463.9|468.23|464.13|468|463.9|14
1633443320000|2021-10-05 14:15:20|468.13|464.03|468.21|464.11|468.21|464.11|468|463.9|15
1633443330000|2021-10-05 14:15:30|468.23|464.13|468.3|464.2|468.3|464.2|468.21|464.11|14
1633443340000|2021-10-05 14:15:40|468.31|464.21|468.34|464.24|468.39|464.29|468.3|464.2|17
1633443350000|2021-10-05 14:15:50|468.33|464.23|468.3|464.2|468.38|464.28|468.28|464.18|11
1633443360000|2021-10-05 14:16:00|468.23|464.13|468.13|464.03|468.25|464.15|467.99|463.89|24
1633443370000|2021-10-05 14:16:10|468.11|464.01|468.04|463.94|468.2|464.1|468.04|463.94|16
1633443380000|2021-10-05 14:16:20|468.05|463.95|468.32|464.22|468.32|464.22|468.05|463.95|17
1633443390000|2021-10-05 14:16:30|468.36|464.26|468.36|464.26|468.44|464.34|468.27|464.17|17
1633443400000|2021-10-05 14:16:40|468.35|464.25|468.49|464.39|468.6|464.5|468.35|464.25|24
1633443410000|2021-10-05 14:16:50|468.46|464.36|468.41|464.31|468.49|464.39|468.4|464.3|16
1633443420000|2021-10-05 14:17:00|468.45|464.35|468.52|464.42|468.58|464.48|468.4|464.3|11
1633443430000|2021-10-05 14:17:10|468.51|464.41|468.39|464.29|468.51|464.41|468.35|464.25|20
1633443440000|2021-10-05 14:17:20|468.4|464.3|468.12|464.02|468.41|464.31|467.9|463.8|28
1633443450000|2021-10-05 14:17:30|468.04|463.94|467.86|463.76|468.12|464.02|467.86|463.76|22
1633443460000|2021-10-05 14:17:40|467.75|463.65|467.7|463.6|467.86|463.76|467.7|463.6|19
1633443470000|2021-10-05 14:17:50|467.57|463.47|467.05|462.95|467.57|463.47|466.9|462.8|26
1633443480000|2021-10-05 14:18:00|467|462.9|467.06|462.96|467.08|462.98|466.89|462.79|15
1633443490000|2021-10-05 14:18:10|466.8|462.7|466.35|462.25|467.06|462.96|466.19|462.09|21
1633443500000|2021-10-05 14:18:20|466.33|462.23|465.98|461.88|466.34|462.24|465.9|461.8|22
1633443510000|2021-10-05 14:18:30|466.01|461.91|465.56|461.46|466.01|461.91|465.55|461.45|27
1633443520000|2021-10-05 14:18:40|465.55|461.45|465.45|461.35|465.59|461.49|465.3|461.2|20
1633443530000|2021-10-05 14:18:50|465.55|461.45|465.72|461.62|465.73|461.63|465.55|461.45|22
1633443540000|2021-10-05 14:19:00|465.75|461.65|465.68|461.58|465.78|461.68|465.6|461.5|21
1633443550000|2021-10-05 14:19:10|465.69|461.59|465.7|461.6|465.77|461.67|465.65|461.55|19
1633443560000|2021-10-05 14:19:20|465.8|461.7|465.8|461.7|465.8|461.7|465.7|461.6|10
1633443570000|2021-10-05 14:19:30|465.74|461.64|465.88|461.78|465.88|461.78|465.74|461.64|11
1633443580000|2021-10-05 14:19:40|465.79|461.69|465.88|461.78|465.88|461.78|465.75|461.65|15
1633443590000|2021-10-05 14:19:50|465.89|461.79|465.75|461.65|465.89|461.79|465.65|461.55|15
1633443600000|2021-10-05 14:20:00|465.69|461.59|465.71|461.61|465.74|461.64|465.6|461.5|21
1633443610000|2021-10-05 14:20:10|465.73|461.63|466.02|461.92|466.11|462.01|465.73|461.63|17
1633443620000|2021-10-05 14:20:20|466.03|461.93|465.81|461.71|466.17|462.07|465.8|461.7|20
1633443630000|2021-10-05 14:20:30|465.89|461.79|465.62|461.52|465.89|461.79|465.6|461.5|22
1633443640000|2021-10-05 14:20:40|465.75|461.65|465.81|461.71|465.81|461.71|465.68|461.58|10
1633443650000|2021-10-05 14:20:50|465.86|461.76|465.86|461.76|465.86|461.76|465.76|461.66|6
1633443660000|2021-10-05 14:21:00|465.82|461.72|465.67|461.57|465.83|461.73|465.67|461.57|17
1633443670000|2021-10-05 14:21:10|465.69|461.59|465.61|461.51|465.69|461.59|465.54|461.44|28
1633443680000|2021-10-05 14:21:20|465.59|461.49|465.65|461.55|465.65|461.55|465.53|461.43|22
1633443690000|2021-10-05 14:21:30|465.66|461.56|466.2|462.1|466.3|462.2|465.64|461.54|25
1633443700000|2021-10-05 14:21:40|466.15|462.05|466|461.9|466.32|462.22|466|461.9|28
1633443710000|2021-10-05 14:21:50|465.96|461.86|465.94|461.84|465.96|461.86|465.89|461.79|20
1633443720000|2021-10-05 14:22:00|465.93|461.83|465.7|461.6|465.93|461.83|465.64|461.54|18
1633443730000|2021-10-05 14:22:10|465.68|461.58|465.73|461.63|465.78|461.68|465.59|461.49|29
1633443740000|2021-10-05 14:22:20|465.71|461.61|465.58|461.48|465.75|461.65|465.58|461.48|25
1633443750000|2021-10-05 14:22:30|465.59|461.49|465.44|461.34|465.59|461.49|465.35|461.25|33
1633443760000|2021-10-05 14:22:40|465.43|461.33|465.12|461.02|465.43|461.33|465.12|461.02|22
1633443770000|2021-10-05 14:22:50|465.17|461.07|464.78|460.68|465.2|461.1|464.78|460.68|18
1633443780000|2021-10-05 14:23:00|464.5|460.4|463.6|459.5|464.5|460.4|463.31|459.21|33
1633443790000|2021-10-05 14:23:10|463.55|459.45|463.41|459.31|463.58|459.48|463.4|459.3|32
1633443800000|2021-10-05 14:23:20|463.35|459.25|462.65|458.55|463.35|459.25|462.64|458.54|26
1633443810000|2021-10-05 14:23:30|462.55|458.45|462.35|458.25|462.73|458.63|462.35|458.25|28
1633443820000|2021-10-05 14:23:40|462.41|458.31|462.49|458.39|462.5|458.4|462.25|458.15|16
1633443830000|2021-10-05 14:23:50|462.47|458.37|462.48|458.38|462.56|458.46|462.35|458.25|26
1633443840000|2021-10-05 14:24:00|462.45|458.35|462.59|458.49|462.59|458.49|462.35|458.25|24
1633443850000|2021-10-05 14:24:10|462.6|458.5|463.04|458.94|463.05|458.95|462.6|458.5|25
1633443860000|2021-10-05 14:24:20|463.06|458.96|463.45|459.35|463.45|459.35|463.04|458.94|20
1633443870000|2021-10-05 14:24:30|463.44|459.34|463.75|459.65|463.78|459.68|463.44|459.34|27
1633443880000|2021-10-05 14:24:40|463.76|459.66|463.4|459.3|463.8|459.7|463.35|459.25|25
1633443890000|2021-10-05 14:24:50|463.43|459.33|463.88|459.78|463.95|459.85|463.43|459.33|25
1633443900000|2021-10-05 14:25:00|463.92|459.82|464.28|460.18|464.28|460.18|463.9|459.8|25
1633443910000|2021-10-05 14:25:10|464.3|460.2|464.75|460.65|464.75|460.65|464.3|460.2|23
1633443920000|2021-10-05 14:25:20|464.71|460.61|464.71|460.61|464.71|460.61|464.55|460.45|25
1633443930000|2021-10-05 14:25:30|464.7|460.6|465.01|460.91|465.01|460.91|464.67|460.57|27
1633443940000|2021-10-05 14:25:40|465|460.9|464.75|460.65|465.02|460.92|464.75|460.65|16
1633443950000|2021-10-05 14:25:50|464.74|460.64|464.43|460.33|464.74|460.64|464.38|460.28|25
1633443960000|2021-10-05 14:26:00|464.37|460.27|464.49|460.39|464.49|460.39|464.07|459.97|29
1633443970000|2021-10-05 14:26:10|464.52|460.42|464.5|460.4|464.56|460.46|464.46|460.36|25
1633443980000|2021-10-05 14:26:20|464.56|460.46|465|460.9|465.01|460.91|464.53|460.43|27
1633443990000|2021-10-05 14:26:30|464.99|460.89|464.86|460.76|465|460.9|464.86|460.76|21
1633444000000|2021-10-05 14:26:40|464.99|460.89|464.96|460.86|465|460.9|464.87|460.77|25
1633444010000|2021-10-05 14:26:50|464.93|460.83|465.13|461.03|465.13|461.03|464.93|460.83|18
1633444020000|2021-10-05 14:27:00|465.15|461.05|465.17|461.07|465.22|461.12|465.05|460.95|29
1633444030000|2021-10-05 14:27:10|465.18|461.08|464.84|460.74|465.19|461.09|464.8|460.7|11
1633444040000|2021-10-05 14:27:20|464.8|460.7|464.75|460.65|464.88|460.78|464.75|460.65|16
1633444050000|2021-10-05 14:27:30|464.7|460.6|464.44|460.34|464.7|460.6|464.41|460.31|17
1633444060000|2021-10-05 14:27:40|464.43|460.33|464.61|460.51|464.62|460.52|464.4|460.3|17
1633444070000|2021-10-05 14:27:50|464.62|460.52|464.5|460.4|464.65|460.55|464.46|460.36|15
1633444080000|2021-10-05 14:28:00|464.49|460.39|465.05|460.95|465.05|460.95|464.49|460.39|23
1633444090000|2021-10-05 14:28:10|464.98|460.88|464.61|460.51|464.98|460.88|464.54|460.44|21
1633444100000|2021-10-05 14:28:20|464.66|460.56|464.62|460.52|464.66|460.56|464.57|460.47|19
1633444110000|2021-10-05 14:28:30|464.6|460.5|464.51|460.41|464.62|460.52|464.42|460.32|15
1633444120000|2021-10-05 14:28:40|464.55|460.45|464.03|459.93|464.55|460.45|464|459.9|22
1633444130000|2021-10-05 14:28:50|464|459.9|464.02|459.92|464.1|460|464|459.9|23
1633444140000|2021-10-05 14:29:00|464|459.9|464.01|459.91|464.01|459.91|464|459.9|6
1633444150000|2021-10-05 14:29:10|464.06|459.96|463.8|459.7|464.06|459.96|463.8|459.7|11
1633444160000|2021-10-05 14:29:20|463.78|459.68|463.71|459.61|463.78|459.68|463.68|459.58|14
1633444170000|2021-10-05 14:29:30|463.75|459.65|463.78|459.68|463.9|459.8|463.7|459.6|17
1633444180000|2021-10-05 14:29:40|463.81|459.71|463.3|459.2|463.81|459.71|463.3|459.2|22
1633444190000|2021-10-05 14:29:50|463.31|459.21|462.65|458.55|463.31|459.21|462.65|458.55|26
1633444200000|2021-10-05 14:30:00|462.62|458.52|462.45|458.35|462.68|458.58|462.35|458.25|21
1633444210000|2021-10-05 14:30:10|462.43|458.33|462.79|458.69|462.79|458.69|462.25|458.15|28
1633444220000|2021-10-05 14:30:20|462.76|458.66|463.36|459.26|463.37|459.27|462.73|458.63|29
1633444230000|2021-10-05 14:30:30|463.29|459.19|463.03|458.93|463.35|459.25|462.96|458.86|30
1633444240000|2021-10-05 14:30:40|463.01|458.91|463|458.9|463.1|459|462.96|458.86|22
1633444250000|2021-10-05 14:30:50|463.01|458.91|463.1|459|463.1|459|463|458.9|11
1633444260000|2021-10-05 14:31:00|463|458.9|463|458.9|463.04|458.94|462.97|458.87|14
1633444270000|2021-10-05 14:31:10|462.98|458.88|463.04|458.94|463.07|458.97|462.89|458.79|18
1633444280000|2021-10-05 14:31:20|463.05|458.95|462.79|458.69|463.2|459.1|462.75|458.65|28
1633444290000|2021-10-05 14:31:30|462.8|458.7|463.13|459.03|463.13|459.03|462.6|458.5|31
1633444300000|2021-10-05 14:31:40|463.1|459|463.33|459.23|463.34|459.24|463.1|459|24
1633444310000|2021-10-05 14:31:50|463.3|459.2|463.7|459.6|463.7|459.6|463.24|459.14|22
1633444320000|2021-10-05 14:32:00|463.72|459.62|463.92|459.82|463.92|459.82|463.71|459.61|25
1633444330000|2021-10-05 14:32:10|463.93|459.83|463.89|459.79|464.02|459.92|463.89|459.79|20
1633444340000|2021-10-05 14:32:20|463.88|459.78|463.7|459.6|463.88|459.78|463.61|459.51|19
1633444350000|2021-10-05 14:32:30|463.8|459.7|463.66|459.56|463.81|459.71|463.58|459.48|15
1633444360000|2021-10-05 14:32:40|463.62|459.52|463.65|459.55|463.66|459.56|463.58|459.48|22
1633444370000|2021-10-05 14:32:50|463.64|459.54|463.72|459.62|463.72|459.62|463.64|459.54|17
1633444380000|2021-10-05 14:33:00|463.73|459.63|463.62|459.52|463.73|459.63|463.62|459.52|13
1633444390000|2021-10-05 14:33:10|463.63|459.53|463.45|459.35|463.63|459.53|463.43|459.33|18
1633444400000|2021-10-05 14:33:20|463.44|459.34|463.77|459.67|463.78|459.68|463.44|459.34|29
1633444410000|2021-10-05 14:33:30|463.76|459.66|463.6|459.5|463.77|459.67|463.59|459.49|25
1633444420000|2021-10-05 14:33:40|463.58|459.48|463.44|459.34|463.61|459.51|463.41|459.31|22
1633444430000|2021-10-05 14:33:50|463.45|459.35|463.4|459.3|463.45|459.35|463.37|459.27|11
1633444440000|2021-10-05 14:34:00|463.41|459.31|463.45|459.35|463.55|459.45|463.32|459.22|21
1633444450000|2021-10-05 14:34:10|463.4|459.3|463.19|459.09|463.45|459.35|463.19|459.09|15
1633444460000|2021-10-05 14:34:20|463.18|459.08|463.25|459.15|463.25|459.15|463.18|459.08|14
1633444470000|2021-10-05 14:34:30|463.24|459.14|463.1|459|463.25|459.15|463.1|459|15
1633444480000|2021-10-05 14:34:40|463.12|459.02|463.1|459|463.12|459.02|463.04|458.94|8
1633444490000|2021-10-05 14:34:50|463.06|458.96|463.01|458.91|463.1|459|463.01|458.91|15
1633444500000|2021-10-05 14:35:00|463.02|458.92|463.34|459.24|463.4|459.3|463.02|458.92|29
1633444510000|2021-10-05 14:35:10|463.31|459.21|463.35|459.25|463.41|459.31|463.3|459.2|22
1633444520000|2021-10-05 14:35:20|463.41|459.31|463.4|459.3|463.5|459.4|463.4|459.3|15
1633444530000|2021-10-05 14:35:30|463.39|459.29|463.34|459.24|463.41|459.31|463.34|459.24|13
1633444540000|2021-10-05 14:35:40|463.37|459.27|463.06|458.96|463.37|459.27|463.06|458.96|21
1633444550000|2021-10-05 14:35:50|463.08|458.98|463.11|459.01|463.13|459.03|463.07|458.97|11
1633444560000|2021-10-05 14:36:00|463.1|459|463.15|459.05|463.22|459.12|463.03|458.93|23
1633444570000|2021-10-05 14:36:10|463.1|459|463.01|458.91|463.12|459.02|463|458.9|17
1633444580000|2021-10-05 14:36:20|463.05|458.95|462.74|458.64|463.1|459|462.7|458.6|25
1633444590000|2021-10-05 14:36:30|462.76|458.66|462.71|458.61|462.8|458.7|462.71|458.61|17
1633444600000|2021-10-05 14:36:40|462.7|458.6|462.5|458.4|462.7|458.6|462.45|458.35|14
1633444610000|2021-10-05 14:36:50|462.52|458.42|462.5|458.4|462.6|458.5|462.37|458.27|11
1633444620000|2021-10-05 14:37:00|462.44|458.34|462.3|458.2|462.5|458.4|462.25|458.15|12
1633444630000|2021-10-05 14:37:10|462.29|458.19|462.23|458.13|462.3|458.2|462.22|458.12|14
1633444640000|2021-10-05 14:37:20|462.3|458.2|462.3|458.2|462.38|458.28|462.29|458.19|23
1633444650000|2021-10-05 14:37:30|462.28|458.18|462.42|458.32|462.6|458.5|462.18|458.08|23
1633444660000|2021-10-05 14:37:40|462.5|458.4|462.47|458.37|462.55|458.45|462.43|458.33|29
1633444670000|2021-10-05 14:37:50|462.44|458.34|461.84|457.74|462.44|458.34|461.84|457.74|13
1633444680000|2021-10-05 14:38:00|461.97|457.87|460.55|456.45|461.97|457.87|460.55|456.45|28
1633444690000|2021-10-05 14:38:10|460.5|456.4|459.74|455.64|460.5|456.4|459.7|455.6|30
1633444700000|2021-10-05 14:38:20|459.77|455.67|459.11|455.01|460.42|456.32|459.09|454.99|33
1633444710000|2021-10-05 14:38:30|459.08|454.98|458.45|454.35|459.08|454.98|458.44|454.34|27
1633444720000|2021-10-05 14:38:40|458.48|454.38|458.73|454.63|458.8|454.7|458.45|454.35|22
1633444730000|2021-10-05 14:38:50|458.75|454.65|458.96|454.86|459.02|454.92|458.75|454.65|26
1633444740000|2021-10-05 14:39:00|458.99|454.89|458.39|454.29|459.19|455.09|458.39|454.29|29
1633444750000|2021-10-05 14:39:10|458.4|454.3|457.85|453.75|458.4|454.3|457.85|453.75|23
1633444760000|2021-10-05 14:39:20|457.8|453.7|457.55|453.45|457.8|453.7|456.97|452.87|38
1633444770000|2021-10-05 14:39:30|457.31|453.21|457.28|453.18|457.37|453.27|456.77|452.67|32
1633444780000|2021-10-05 14:39:40|457.31|453.21|457.84|453.74|458.15|454.05|457.31|453.21|28
1633444790000|2021-10-05 14:39:50|457.85|453.75|457.96|453.86|458.02|453.92|457.76|453.66|22
1633444800000|2021-10-05 14:40:00|458.02|453.92|458.7|454.6|458.88|454.78|458.02|453.92|33
1633444810000|2021-10-05 14:40:10|458.75|454.65|458.66|454.56|458.87|454.77|458.4|454.3|25
1633444820000|2021-10-05 14:40:20|458.67|454.57|459.12|455.02|459.36|455.26|458.67|454.57|39
1633444830000|2021-10-05 14:40:30|459.03|454.93|458.75|454.65|459.05|454.95|458.7|454.6|25
1633444840000|2021-10-05 14:40:40|458.74|454.64|458.22|454.12|458.79|454.69|458.15|454.05|31
1633444850000|2021-10-05 14:40:50|458.21|454.11|458.43|454.33|458.44|454.34|458.05|453.95|26
1633444860000|2021-10-05 14:41:00|458.51|454.41|459.68|455.58|459.81|455.71|458.4|454.3|34
1633444870000|2021-10-05 14:41:10|459.66|455.56|459.65|455.55|459.77|455.67|459.55|455.45|29
1633444880000|2021-10-05 14:41:20|459.7|455.6|459.12|455.02|459.86|455.76|459.12|455.02|35
1633444890000|2021-10-05 14:41:30|459.11|455.01|458.75|454.65|459.12|455.02|458.75|454.65|20
1633444900000|2021-10-05 14:41:40|458.82|454.72|458.32|454.22|458.82|454.72|458.32|454.22|22
1633444910000|2021-10-05 14:41:50|458.31|454.21|458.66|454.56|458.7|454.6|458.08|453.98|30
1633444920000|2021-10-05 14:42:00|458.6|454.5|458.48|454.38|458.68|454.58|458.39|454.29|29
1633444930000|2021-10-05 14:42:10|458.47|454.37|458.83|454.73|458.83|454.73|458.47|454.37|30
1633444940000|2021-10-05 14:42:20|458.8|454.7|459.65|455.55|459.65|455.55|458.8|454.7|30
1633444950000|2021-10-05 14:42:30|459.7|455.6|459.87|455.77|459.87|455.77|459.65|455.55|30
1633444960000|2021-10-05 14:42:40|459.8|455.7|459.6|455.5|459.96|455.86|459.49|455.39|35
1633444970000|2021-10-05 14:42:50|459.64|455.54|460.01|455.91|460.01|455.91|459.64|455.54|30
1633444980000|2021-10-05 14:43:00|459.99|455.89|460.45|456.35|460.45|456.35|459.97|455.87|24
1633444990000|2021-10-05 14:43:10|460.47|456.37|460.58|456.48|460.67|456.57|460.35|456.25|25
1633445000000|2021-10-05 14:43:20|460.59|456.49|460.65|456.55|460.7|456.6|460.54|456.44|26
1633445010000|2021-10-05 14:43:30|460.62|456.52|460.35|456.25|460.75|456.65|460.26|456.16|27
1633445020000|2021-10-05 14:43:40|460.37|456.27|460.61|456.51|460.62|456.52|460.35|456.25|18
1633445030000|2021-10-05 14:43:50|460.6|456.5|460.95|456.85|460.97|456.87|460.6|456.5|16
1633445040000|2021-10-05 14:44:00|460.97|456.87|460.14|456.04|460.98|456.88|460.14|456.04|32
1633445050000|2021-10-05 14:44:10|460.1|456|460.6|456.5|460.61|456.51|459.95|455.85|32
1633445060000|2021-10-05 14:44:20|460.61|456.51|460.45|456.35|460.89|456.79|460.45|456.35|28
1633445070000|2021-10-05 14:44:30|460.55|456.45|460.62|456.52|460.63|456.53|460.46|456.36|17
1633445080000|2021-10-05 14:44:40|460.64|456.54|460.48|456.38|460.68|456.58|460.43|456.33|25
1633445090000|2021-10-05 14:44:50|460.46|456.36|460.6|456.5|460.64|456.54|460.46|456.36|22
1633445100000|2021-10-05 14:45:00|460.59|456.49|460.19|456.09|460.72|456.62|460.19|456.09|27
1633445110000|2021-10-05 14:45:10|460.21|456.11|460.29|456.19|460.29|456.19|460.13|456.03|22
1633445120000|2021-10-05 14:45:20|460.32|456.22|460.58|456.48|460.59|456.49|460.32|456.22|21
1633445130000|2021-10-05 14:45:30|460.57|456.47|460.85|456.75|460.85|456.75|460.53|456.43|16
1633445140000|2021-10-05 14:45:40|460.87|456.77|461.1|457|461.16|457.06|460.87|456.77|23
1633445150000|2021-10-05 14:45:50|461.08|456.98|461.29|457.19|461.3|457.2|461.08|456.98|19
1633445160000|2021-10-05 14:46:00|461.3|457.2|461.05|456.95|461.36|457.26|460.89|456.79|27
1633445170000|2021-10-05 14:46:10|461|456.9|461|456.9|461.12|457.02|460.9|456.8|19
1633445180000|2021-10-05 14:46:20|461.07|456.97|461.26|457.16|461.35|457.25|461.07|456.97|17
1633445190000|2021-10-05 14:46:30|461.31|457.21|461.26|457.16|461.49|457.39|461.26|457.16|26
1633445200000|2021-10-05 14:46:40|461.23|457.13|461.05|456.95|461.23|457.13|460.9|456.8|20
1633445210000|2021-10-05 14:46:50|461.04|456.94|460.59|456.49|461.04|456.94|460.59|456.49|20
1633445220000|2021-10-05 14:47:00|460.61|456.51|460.3|456.2|460.65|456.55|460.21|456.11|26
1633445230000|2021-10-05 14:47:10|460.22|456.12|459.55|455.45|460.22|456.12|459.55|455.45|26
1633445240000|2021-10-05 14:47:20|459.57|455.47|459.25|455.15|459.57|455.47|459.25|455.15|21
1633445250000|2021-10-05 14:47:30|459.2|455.1|459.43|455.33|459.43|455.33|459.18|455.08|26
1633445260000|2021-10-05 14:47:40|459.45|455.35|460.03|455.93|460.2|456.1|459.45|455.35|30
1633445270000|2021-10-05 14:47:50|460.06|455.96|460.13|456.03|460.13|456.03|459.92|455.82|27
1633445280000|2021-10-05 14:48:00|460.12|456.02|460.36|456.26|460.36|456.26|460.12|456.02|23
1633445290000|2021-10-05 14:48:10|460.33|456.23|460.75|456.65|460.75|456.65|460.3|456.2|20
1633445300000|2021-10-05 14:48:20|460.72|456.62|461.08|456.98|461.15|457.05|460.7|456.6|20
1633445310000|2021-10-05 14:48:30|461.1|457|461.35|457.25|461.42|457.32|461.08|456.98|14
1633445320000|2021-10-05 14:48:40|461.4|457.3|461.64|457.54|461.67|457.57|461.4|457.3|25
1633445330000|2021-10-05 14:48:50|461.63|457.53|461.33|457.23|461.75|457.65|461.3|457.2|23
1633445340000|2021-10-05 14:49:00|461.3|457.2|461.45|457.35|461.75|457.65|461.3|457.2|27
1633445350000|2021-10-05 14:49:10|461.43|457.33|461.85|457.75|461.85|457.75|461.42|457.32|17
1633445360000|2021-10-05 14:49:20|461.89|457.79|461.25|457.15|462.02|457.92|461.25|457.15|33
1633445370000|2021-10-05 14:49:30|461.28|457.18|461.31|457.21|461.33|457.23|461.25|457.15|16
1633445380000|2021-10-05 14:49:40|461.3|457.2|461.1|457|461.43|457.33|460.99|456.89|23
1633445390000|2021-10-05 14:49:50|461.09|456.99|460.6|456.5|461.09|456.99|460.58|456.48|24
1633445400000|2021-10-05 14:50:00|460.65|456.55|460.81|456.71|460.81|456.71|460.65|456.55|12
1633445410000|2021-10-05 14:50:10|460.85|456.75|460.75|456.65|461.05|456.95|460.72|456.62|25
1633445420000|2021-10-05 14:50:20|460.8|456.7|460.52|456.42|460.85|456.75|460.52|456.42|23
1633445430000|2021-10-05 14:50:30|460.53|456.43|460.1|456|460.53|456.43|460.1|456|18
1633445440000|2021-10-05 14:50:40|460.05|455.95|460.3|456.2|460.31|456.21|460.05|455.95|20
1633445450000|2021-10-05 14:50:50|460.38|456.28|460.99|456.89|460.99|456.89|460.38|456.28|26
1633445460000|2021-10-05 14:51:00|461|456.9|461.1|457|461.23|457.13|461|456.9|23
1633445470000|2021-10-05 14:51:10|461.11|457.01|461.2|457.1|461.2|457.1|461.1|457|16
1633445480000|2021-10-05 14:51:20|461.19|457.09|461.3|457.2|461.3|457.2|461.15|457.05|16
1633445490000|2021-10-05 14:51:30|461.32|457.22|461.43|457.33|461.44|457.34|461.32|457.22|17
1633445500000|2021-10-05 14:51:40|461.39|457.29|461.75|457.65|461.76|457.66|461.39|457.29|17
1633445510000|2021-10-05 14:51:50|461.79|457.69|461.13|457.03|461.79|457.69|461.13|457.03|15
1633445520000|2021-10-05 14:52:00|461.12|457.02|460.99|456.89|461.16|457.06|460.86|456.76|24
1633445530000|2021-10-05 14:52:10|461|456.9|461.23|457.13|461.23|457.13|460.94|456.84|25
1633445540000|2021-10-05 14:52:20|461.2|457.1|460.59|456.49|461.2|457.1|460.53|456.43|32
1633445550000|2021-10-05 14:52:30|460.6|456.5|460.59|456.49|460.62|456.52|460.55|456.45|20
1633445560000|2021-10-05 14:52:40|460.6|456.5|460.54|456.44|460.6|456.5|460.42|456.32|13
1633445570000|2021-10-05 14:52:50|460.58|456.48|459.9|455.8|460.58|456.48|459.85|455.75|15
1633445580000|2021-10-05 14:53:00|459.92|455.82|459.8|455.7|459.93|455.83|459.8|455.7|19
1633445590000|2021-10-05 14:53:10|459.77|455.67|459.63|455.53|459.77|455.67|459.56|455.46|28
1633445600000|2021-10-05 14:53:20|459.64|455.54|459.81|455.71|459.81|455.71|459.62|455.52|26
1633445610000|2021-10-05 14:53:30|459.83|455.73|459.66|455.56|459.83|455.73|459.64|455.54|22
1633445620000|2021-10-05 14:53:40|459.67|455.57|459.19|455.09|459.68|455.58|459.19|455.09|22
1633445630000|2021-10-05 14:53:50|459.18|455.08|458.91|454.81|459.2|455.1|458.91|454.81|22
1633445640000|2021-10-05 14:54:00|458.92|454.82|459.45|455.35|459.45|455.35|458.92|454.82|22
1633445650000|2021-10-05 14:54:10|459.46|455.36|459.8|455.7|459.88|455.78|459.46|455.36|20
1633445660000|2021-10-05 14:54:20|459.85|455.75|460.02|455.92|460.06|455.96|459.83|455.73|13
1633445670000|2021-10-05 14:54:30|460.07|455.97|460.36|456.26|460.36|456.26|460.05|455.95|17
1633445680000|2021-10-05 14:54:40|460.39|456.29|460.38|456.28|460.51|456.41|460.24|456.14|26
1633445690000|2021-10-05 14:54:50|460.4|456.3|460.49|456.39|460.56|456.46|460.4|456.3|18
1633445700000|2021-10-05 14:55:00|460.5|456.4|460.3|456.2|460.58|456.48|460.29|456.19|25
1633445710000|2021-10-05 14:55:10|460.32|456.22|460.42|456.32|460.45|456.35|460.32|456.22|14
1633445720000|2021-10-05 14:55:20|460.4|456.3|460.47|456.37|460.52|456.42|460.4|456.3|15
1633445730000|2021-10-05 14:55:30|460.5|456.4|460.2|456.1|460.62|456.52|460.2|456.1|22
1633445740000|2021-10-05 14:55:40|460.23|456.13|460.35|456.25|460.35|456.25|460.23|456.13|17
1633445750000|2021-10-05 14:55:50|460.33|456.23|460.8|456.7|460.87|456.77|460.32|456.22|31
1633445760000|2021-10-05 14:56:00|460.75|456.65|460.75|456.65|460.85|456.75|460.67|456.57|17
1633445770000|2021-10-05 14:56:10|460.73|456.63|460.74|456.64|460.82|456.72|460.58|456.48|23
1633445780000|2021-10-05 14:56:20|460.77|456.67|460.51|456.41|460.77|456.67|460.51|456.41|21
1633445790000|2021-10-05 14:56:30|460.54|456.44|459.99|455.89|460.6|456.5|459.99|455.89|22
1633445800000|2021-10-05 14:56:40|460|455.9|459.92|455.82|460.18|456.08|459.9|455.8|20
1633445810000|2021-10-05 14:56:50|459.87|455.77|460.15|456.05|460.16|456.06|459.84|455.74|13
1633445820000|2021-10-05 14:57:00|460.16|456.06|459.94|455.84|460.16|456.06|459.91|455.81|9
1633445830000|2021-10-05 14:57:10|459.93|455.83|459.6|455.5|459.93|455.83|459.4|455.3|25
1633445840000|2021-10-05 14:57:20|459.63|455.53|459.83|455.73|459.92|455.82|459.63|455.53|24
1633445850000|2021-10-05 14:57:30|459.75|455.65|459.75|455.65|459.84|455.74|459.65|455.55|22
1633445860000|2021-10-05 14:57:40|459.77|455.67|459.92|455.82|460.1|456|459.77|455.67|19
1633445870000|2021-10-05 14:57:50|459.91|455.81|460|455.9|460|455.9|459.86|455.76|9
1633445880000|2021-10-05 14:58:00|460.01|455.91|460.25|456.15|460.25|456.15|460.01|455.91|11
1633445890000|2021-10-05 14:58:10|460.21|456.11|460.48|456.38|460.56|456.46|460.2|456.1|22
1633445900000|2021-10-05 14:58:20|460.54|456.44|460.38|456.28|460.54|456.44|460.35|456.25|19
1633445910000|2021-10-05 14:58:30|460.4|456.3|460.12|456.02|460.4|456.3|460.06|455.96|22
1633445920000|2021-10-05 14:58:40|460.19|456.09|460.52|456.42|460.55|456.45|460.19|456.09|18
1633445930000|2021-10-05 14:58:50|460.55|456.45|460.14|456.04|460.56|456.46|460.14|456.04|15
1633445940000|2021-10-05 14:59:00|460.13|456.03|460.04|455.94|460.13|456.03|460|455.9|18
1633445950000|2021-10-05 14:59:10|460.05|455.95|460.01|455.91|460.07|455.97|460|455.9|16
1633445960000|2021-10-05 14:59:20|460|455.9|459.76|455.66|460.01|455.91|459.73|455.63|24
1633445970000|2021-10-05 14:59:30|459.71|455.61|457.93|453.83|459.71|455.61|457.93|453.83|24
1633445980000|2021-10-05 14:59:40|457.95|453.85|458.53|454.43|458.63|454.53|457.88|453.78|31
1633445990000|2021-10-05 14:59:50|458.52|454.42|458.67|454.57|458.69|454.59|458.43|454.33|23
1633446000000|2021-10-05 15:00:00|458.94|454.84|459|454.9|459.66|455.56|458.94|454.84|31
1633446010000|2021-10-05 15:00:10|459.02|454.92|459.13|455.03|459.13|455.03|458.84|454.74|24
1633446020000|2021-10-05 15:00:20|459.15|455.05|459.67|455.57|459.67|455.57|459.15|455.05|19
1633446030000|2021-10-05 15:00:30|459.65|455.55|459.88|455.78|460.01|455.91|459.65|455.55|18
1633446040000|2021-10-05 15:00:40|459.87|455.77|459.95|455.85|459.95|455.85|459.75|455.65|15
1633446050000|2021-10-05 15:00:50|459.96|455.86|460.09|455.99|460.11|456.01|459.95|455.85|15
1633446060000|2021-10-05 15:01:00|460.1|456|460.19|456.09|460.19|456.09|459.9|455.8|24
1633446070000|2021-10-05 15:01:10|460.18|456.08|460.17|456.07|460.2|456.1|460.13|456.03|14
1633446080000|2021-10-05 15:01:20|460.19|456.09|460.25|456.15|460.26|456.16|460.19|456.09|9
1633446090000|2021-10-05 15:01:30|460.24|456.14|460.12|456.02|460.25|456.15|459.85|455.75|24
1633446100000|2021-10-05 15:01:40|460.16|456.06|460.1|456|460.16|456.06|460.1|456|7
1633446110000|2021-10-05 15:01:50|460.17|456.07|460|455.9|460.17|456.07|459.99|455.89|8
1633446120000|2021-10-05 15:02:00|459.98|455.88|459.82|455.72|459.99|455.89|459.82|455.72|16
1633446130000|2021-10-05 15:02:10|459.84|455.74|459.65|455.55|459.84|455.74|459.6|455.5|24
1633446140000|2021-10-05 15:02:20|459.66|455.56|459.41|455.31|459.66|455.56|459.4|455.3|21
1633446150000|2021-10-05 15:02:30|459.4|455.3|458.87|454.77|459.4|455.3|458.87|454.77|25
1633446160000|2021-10-05 15:02:40|458.82|454.72|458.79|454.69|458.91|454.81|458.72|454.62|22
1633446170000|2021-10-05 15:02:50|458.81|454.71|458.77|454.67|458.84|454.74|458.72|454.62|18
1633446180000|2021-10-05 15:03:00|458.7|454.6|458.5|454.4|458.75|454.65|458.5|454.4|15
1633446190000|2021-10-05 15:03:10|458.56|454.46|458.38|454.28|458.56|454.46|458.33|454.23|17
1633446200000|2021-10-05 15:03:20|458.39|454.29|458.33|454.23|458.39|454.29|458.27|454.17|12
1633446210000|2021-10-05 15:03:30|458.47|454.37|458.69|454.59|458.74|454.64|458.47|454.37|19
1633446220000|2021-10-05 15:03:40|458.71|454.61|458.63|454.53|458.71|454.61|458.56|454.46|26
1633446230000|2021-10-05 15:03:50|458.62|454.52|458.45|454.35|458.62|454.52|458.35|454.25|11
1633446240000|2021-10-05 15:04:00|458.4|454.3|458.45|454.35|458.5|454.4|458.4|454.3|6
1633446250000|2021-10-05 15:04:10|458.41|454.31|458.68|454.58|458.8|454.7|458.41|454.31|12
1633446260000|2021-10-05 15:04:20|458.7|454.6|458.5|454.4|458.73|454.63|458.4|454.3|18
1633446270000|2021-10-05 15:04:30|458.45|454.35|458.8|454.7|458.8|454.7|458.42|454.32|22
1633446280000|2021-10-05 15:04:40|458.82|454.72|459.3|455.2|459.3|455.2|458.82|454.72|23
1633446290000|2021-10-05 15:04:50|459.28|455.18|459.23|455.13|459.28|455.18|459.17|455.07|14
1633446300000|2021-10-05 15:05:00|459.2|455.1|459.3|455.2|459.35|455.25|459.2|455.1|10
1633446310000|2021-10-05 15:05:10|459.28|455.18|459.34|455.24|459.5|455.4|459.28|455.18|12
1633446320000|2021-10-05 15:05:20|459.35|455.25|459.43|455.33|459.45|455.35|459.3|455.2|14
1633446330000|2021-10-05 15:05:30|459.4|455.3|458.88|454.78|459.43|455.33|458.8|454.7|26
1633446340000|2021-10-05 15:05:40|458.89|454.79|459.29|455.19|459.32|455.22|458.89|454.79|29
1633446350000|2021-10-05 15:05:50|459.3|455.2|459.29|455.19|459.4|455.3|459.29|455.19|12
1633446360000|2021-10-05 15:06:00|459.24|455.14|458.75|454.65|459.24|455.14|458.45|454.35|20
1633446370000|2021-10-05 15:06:10|458.78|454.68|458.75|454.65|458.81|454.71|458.7|454.6|16
1633446380000|2021-10-05 15:06:20|458.71|454.61|459.16|455.06|459.21|455.11|458.71|454.61|22
1633446390000|2021-10-05 15:06:30|459.1|455|459.12|455.02|459.15|455.05|459|454.9|19
1633446400000|2021-10-05 15:06:40|459.1|455|459.23|455.13|459.23|455.13|459.1|455|13
1633446410000|2021-10-05 15:06:50|459.28|455.18|459.52|455.42|459.52|455.42|459.2|455.1|17
1633446420000|2021-10-05 15:07:00|459.55|455.45|459.34|455.24|459.6|455.5|459.34|455.24|11
1633446430000|2021-10-05 15:07:10|459.35|455.25|459.42|455.32|459.49|455.39|459.28|455.18|19
1633446440000|2021-10-05 15:07:20|459.39|455.29|459.4|455.3|459.59|455.49|459.3|455.2|28
1633446450000|2021-10-05 15:07:30|459.47|455.37|459.04|454.94|459.52|455.42|459.04|454.94|16
1633446460000|2021-10-05 15:07:40|459|454.9|458.73|454.63|459.03|454.93|458.73|454.63|23
1633446470000|2021-10-05 15:07:50|458.72|454.62|458.65|454.55|458.89|454.79|458.65|454.55|19
1633446480000|2021-10-05 15:08:00|458.64|454.54|458.6|454.5|458.82|454.72|458.6|454.5|19
1633446490000|2021-10-05 15:08:10|458.62|454.52|458.6|454.5|458.64|454.54|458.57|454.47|16
1633446500000|2021-10-05 15:08:20|458.68|454.58|458.77|454.67|458.95|454.85|458.63|454.53|18
1633446510000|2021-10-05 15:08:30|458.8|454.7|458.36|454.26|458.8|454.7|458.27|454.17|17
1633446520000|2021-10-05 15:08:40|458.3|454.2|458.7|454.6|458.7|454.6|458.3|454.2|18
1633446530000|2021-10-05 15:08:50|458.8|454.7|459.02|454.92|459.02|454.92|458.72|454.62|20
1633446540000|2021-10-05 15:09:00|458.98|454.88|459.32|455.22|459.4|455.3|458.98|454.88|31
1633446550000|2021-10-05 15:09:10|459.3|455.2|459.46|455.36|459.5|455.4|459.3|455.2|18
1633446560000|2021-10-05 15:09:20|459.45|455.35|459.4|455.3|459.5|455.4|459.4|455.3|7
1633446570000|2021-10-05 15:09:30|459.41|455.31|459.19|455.09|459.41|455.31|459.1|455|17
1633446580000|2021-10-05 15:09:40|459.2|455.1|459.31|455.21|459.35|455.25|459.15|455.05|21
1633446590000|2021-10-05 15:09:50|459.3|455.2|459.68|455.58|459.71|455.61|459.3|455.2|27
1633446600000|2021-10-05 15:10:00|459.67|455.57|459.8|455.7|459.85|455.75|459.64|455.54|20
1633446610000|2021-10-05 15:10:10|459.82|455.72|459.9|455.8|459.9|455.8|459.66|455.56|22
1633446620000|2021-10-05 15:10:20|459.89|455.79|459.65|455.55|459.89|455.79|459.59|455.49|13
1633446630000|2021-10-05 15:10:30|459.64|455.54|459.83|455.73|459.93|455.83|459.6|455.5|31
1633446640000|2021-10-05 15:10:40|459.84|455.74|460.48|456.38|460.49|456.39|459.84|455.74|28
1633446650000|2021-10-05 15:10:50|460.5|456.4|460.5|456.4|460.55|456.45|460.35|456.25|23
1633446660000|2021-10-05 15:11:00|460.53|456.43|460.43|456.33|460.66|456.56|460.43|456.33|29
1633446670000|2021-10-05 15:11:10|460.44|456.34|460.34|456.24|460.6|456.5|460.34|456.24|21
1633446680000|2021-10-05 15:11:20|460.31|456.21|460.41|456.31|460.45|456.35|460.31|456.21|18
1633446690000|2021-10-05 15:11:30|460.45|456.35|460.23|456.13|460.45|456.35|460.2|456.1|24
1633446700000|2021-10-05 15:11:40|460.22|456.12|460.32|456.22|460.32|456.22|460.2|456.1|15
1633446710000|2021-10-05 15:11:50|460.3|456.2|460.3|456.2|460.34|456.24|460.27|456.17|15
1633446720000|2021-10-05 15:12:00|460.24|456.14|460.14|456.04|460.25|456.15|460.12|456.02|19
1633446730000|2021-10-05 15:12:10|460.2|456.1|460.6|456.5|460.71|456.61|460.2|456.1|23
1633446740000|2021-10-05 15:12:20|460.59|456.49|460.28|456.18|460.59|456.49|460.24|456.14|28
1633446750000|2021-10-05 15:12:30|460.27|456.17|460.1|456|460.36|456.26|460.07|455.97|25
1633446760000|2021-10-05 15:12:40|460.07|455.97|460.02|455.92|460.12|456.02|460.01|455.91|17
1633446770000|2021-10-05 15:12:50|460.01|455.91|459.99|455.89|460.09|455.99|459.74|455.64|23
1633446780000|2021-10-05 15:13:00|460|455.9|460.09|455.99|460.1|456|459.92|455.82|15
1633446790000|2021-10-05 15:13:10|460.07|455.97|460.25|456.15|460.25|456.15|460.07|455.97|10
1633446800000|2021-10-05 15:13:20|460.26|456.16|460.34|456.24|460.42|456.32|460.21|456.11|21
1633446810000|2021-10-05 15:13:30|460.31|456.21|460.45|456.35|460.46|456.36|460.26|456.16|24
1633446820000|2021-10-05 15:13:40|460.46|456.36|460.68|456.58|460.69|456.59|460.41|456.31|20
1633446830000|2021-10-05 15:13:50|460.69|456.59|460.85|456.75|460.85|456.75|460.63|456.53|20
1633446840000|2021-10-05 15:14:00|461.07|456.97|461.15|457.05|461.25|457.15|461.03|456.93|19
1633446850000|2021-10-05 15:14:10|461.1|457|461.7|457.6|461.72|457.62|461.06|456.96|21
1633446860000|2021-10-05 15:14:20|461.68|457.58|461.63|457.53|461.75|457.65|461.6|457.5|20
1633446870000|2021-10-05 15:14:30|461.61|457.51|461.2|457.1|461.61|457.51|461.2|457.1|14
1633446880000|2021-10-05 15:14:40|461.21|457.11|461.2|457.1|461.21|457.11|461.15|457.05|7
1633446890000|2021-10-05 15:14:50|461.23|457.13|461.15|457.05|461.24|457.14|461.15|457.05|15
1633446900000|2021-10-05 15:15:00|461.14|457.04|461.54|457.44|461.74|457.64|461.1|457|20
1633446910000|2021-10-05 15:15:10|461.55|457.45|461.69|457.59|461.69|457.59|461.51|457.41|16
1633446920000|2021-10-05 15:15:20|461.64|457.54|461.7|457.6|461.71|457.61|461.52|457.42|26
1633446930000|2021-10-05 15:15:30|461.71|457.61|461.8|457.7|461.85|457.75|461.7|457.6|12
1633446940000|2021-10-05 15:15:40|461.77|457.67|461.75|457.65|461.8|457.7|461.75|457.65|8
1633446950000|2021-10-05 15:15:50|461.78|457.68|461.85|457.75|461.85|457.75|461.7|457.6|13
1633446960000|2021-10-05 15:16:00|461.8|457.7|461.77|457.67|461.85|457.75|461.75|457.65|21
1633446970000|2021-10-05 15:16:10|461.73|457.63|462|457.9|462|457.9|461.62|457.52|24
1633446980000|2021-10-05 15:16:20|461.96|457.86|462.3|458.2|462.33|458.23|461.96|457.86|13
1633446990000|2021-10-05 15:16:30|462.35|458.25|462.45|458.35|462.46|458.36|462.24|458.14|22
1633447000000|2021-10-05 15:16:40|462.46|458.36|462.5|458.4|462.5|458.4|462.46|458.36|3
1633447010000|2021-10-05 15:16:50|462.45|458.35|462.3|458.2|462.59|458.49|462.29|458.19|26
1633447020000|2021-10-05 15:17:00|462.29|458.19|461.77|457.67|462.29|458.19|461.77|457.67|26
1633447030000|2021-10-05 15:17:10|461.74|457.64|461.8|457.7|461.8|457.7|461.3|457.2|24
1633447040000|2021-10-05 15:17:20|461.81|457.71|461.9|457.8|461.9|457.8|461.69|457.59|29
1633447050000|2021-10-05 15:17:30|461.89|457.79|461.62|457.52|461.9|457.8|461.6|457.5|27
1633447060000|2021-10-05 15:17:40|461.6|457.5|461.72|457.62|461.75|457.65|461.6|457.5|16
1633447070000|2021-10-05 15:17:50|461.71|457.61|461.61|457.51|461.82|457.72|461.61|457.51|22
1633447080000|2021-10-05 15:18:00|461.62|457.52|461.59|457.49|461.65|457.55|461.51|457.41|21
1633447090000|2021-10-05 15:18:10|461.6|457.5|461.72|457.62|461.72|457.62|461.55|457.45|18
1633447100000|2021-10-05 15:18:20|461.76|457.66|461.56|457.46|461.78|457.68|461.52|457.42|14
1633447110000|2021-10-05 15:18:30|461.55|457.45|461.49|457.39|461.59|457.49|461.48|457.38|14
1633447120000|2021-10-05 15:18:40|461.48|457.38|461.5|457.4|461.55|457.45|461.39|457.29|21
1633447130000|2021-10-05 15:18:50|461.52|457.42|461.6|457.5|461.61|457.51|461.52|457.42|18
1633447140000|2021-10-05 15:19:00|461.61|457.51|461.55|457.45|461.62|457.52|461.55|457.45|17
1633447150000|2021-10-05 15:19:10|461.5|457.4|461.28|457.18|461.53|457.43|461.28|457.18|20
1633447160000|2021-10-05 15:19:20|461.3|457.2|461.34|457.24|461.4|457.3|461.25|457.15|21
1633447170000|2021-10-05 15:19:30|461.35|457.25|461.42|457.32|461.43|457.33|461.19|457.09|23
1633447180000|2021-10-05 15:19:40|461.45|457.35|461.82|457.72|462.09|457.99|461.45|457.35|33
1633447190000|2021-10-05 15:19:50|461.8|457.7|462.32|458.22|462.32|458.22|461.79|457.69|19
1633447200000|2021-10-05 15:20:00|462.33|458.23|462.31|458.21|462.44|458.34|462.28|458.18|13
1633447210000|2021-10-05 15:20:10|462.34|458.24|462.62|458.52|462.64|458.54|462.29|458.19|20
1633447220000|2021-10-05 15:20:20|462.65|458.55|462.51|458.41|462.65|458.55|462.5|458.4|21
1633447230000|2021-10-05 15:20:30|462.58|458.48|462.59|458.49|462.61|458.51|462.56|458.46|10
1633447240000|2021-10-05 15:20:40|462.58|458.48|462.8|458.7|462.82|458.72|462.58|458.48|17
1633447250000|2021-10-05 15:20:50|462.78|458.68|462.6|458.5|462.78|458.68|462.6|458.5|10
1633447260000|2021-10-05 15:21:00|462.61|458.51|462.2|458.1|462.61|458.51|462.2|458.1|17
1633447270000|2021-10-05 15:21:10|462.21|458.11|462.4|458.3|462.42|458.32|462.2|458.1|18
1633447280000|2021-10-05 15:21:20|462.42|458.32|462.51|458.41|462.61|458.51|462.42|458.32|22
1633447290000|2021-10-05 15:21:30|462.5|458.4|462.49|458.39|462.59|458.49|462.49|458.39|17
1633447300000|2021-10-05 15:21:40|462.46|458.36|462.82|458.72|462.82|458.72|462.44|458.34|25
1633447310000|2021-10-05 15:21:50|462.9|458.8|462.72|458.62|462.9|458.8|462.71|458.61|21
1633447320000|2021-10-05 15:22:00|462.86|458.76|463.19|459.09|463.2|459.1|462.86|458.76|26
1633447330000|2021-10-05 15:22:10|463.15|459.05|463.3|459.2|463.32|459.22|463.13|459.03|24
1633447340000|2021-10-05 15:22:20|463.29|459.19|463.63|459.53|463.67|459.57|463.23|459.13|22
1633447350000|2021-10-05 15:22:30|463.62|459.52|463.6|459.5|463.79|459.69|463.6|459.5|21
1633447360000|2021-10-05 15:22:40|463.63|459.53|463.76|459.66|463.85|459.75|463.63|459.53|22
1633447370000|2021-10-05 15:22:50|463.75|459.65|463.32|459.22|463.75|459.65|463.22|459.12|21
1633447380000|2021-10-05 15:23:00|463.3|459.2|462.94|458.84|463.3|459.2|462.94|458.84|15
1633447390000|2021-10-05 15:23:10|462.87|458.77|463|458.9|463.01|458.91|462.85|458.75|10
1633447400000|2021-10-05 15:23:20|463.01|458.91|463.05|458.95|463.1|459|463|458.9|13
1633447410000|2021-10-05 15:23:30|463|458.9|463.09|458.99|463.18|459.08|463|458.9|13
1633447420000|2021-10-05 15:23:40|463.05|458.95|462.65|458.55|463.05|458.95|462.65|458.55|25
1633447430000|2021-10-05 15:23:50|462.62|458.52|462.7|458.6|462.75|458.65|462.62|458.52|14
1633447440000|2021-10-05 15:24:00|462.69|458.59|462.68|458.58|462.7|458.6|462.68|458.58|7
1633447450000|2021-10-05 15:24:10|462.63|458.53|462.49|458.39|462.7|458.6|462.49|458.39|20
1633447460000|2021-10-05 15:24:20|462.46|458.36|462.36|458.26|462.49|458.39|462.36|458.26|23
1633447470000|2021-10-05 15:24:30|462.35|458.25|462.8|458.7|462.81|458.71|462.35|458.25|20
1633447480000|2021-10-05 15:24:40|462.79|458.69|462.69|458.59|462.95|458.85|462.69|458.59|18
1633447490000|2021-10-05 15:24:50|462.7|458.6|462.52|458.42|462.71|458.61|462.5|458.4|13
1633447500000|2021-10-05 15:25:00|462.49|458.39|462.45|458.35|462.52|458.42|462.39|458.29|17
1633447510000|2021-10-05 15:25:10|462.4|458.3|462.21|458.11|462.42|458.32|462.1|458|30
1633447520000|2021-10-05 15:25:20|462.2|458.1|461.88|457.78|462.21|458.11|461.85|457.75|17
1633447530000|2021-10-05 15:25:30|461.87|457.77|461.69|457.59|461.93|457.83|461.69|457.59|17
1633447540000|2021-10-05 15:25:40|461.7|457.6|461.87|457.77|461.87|457.77|461.56|457.46|32
1633447550000|2021-10-05 15:25:50|461.9|457.8|462.21|458.11|462.22|458.12|461.9|457.8|23
1633447560000|2021-10-05 15:26:00|462.2|458.1|462.11|458.01|462.24|458.14|462.05|457.95|23
1633447570000|2021-10-05 15:26:10|462.02|457.92|462.25|458.15|462.28|458.18|462|457.9|21
1633447580000|2021-10-05 15:26:20|462.26|458.16|462.45|458.35|462.45|458.35|462.26|458.16|19
1633447590000|2021-10-05 15:26:30|462.46|458.36|462.3|458.2|462.49|458.39|462.3|458.2|17
1633447600000|2021-10-05 15:26:40|462.34|458.24|462.13|458.03|462.34|458.24|462.11|458.01|15
1633447610000|2021-10-05 15:26:50|462.11|458.01|462.19|458.09|462.19|458.09|462.11|458.01|14
1633447620000|2021-10-05 15:27:00|462.2|458.1|462.29|458.19|462.45|458.35|462.18|458.08|20
1633447630000|2021-10-05 15:27:10|462.31|458.21|462.31|458.21|462.33|458.23|462.27|458.17|9
1633447640000|2021-10-05 15:27:20|462.35|458.25|462.6|458.5|462.61|458.51|462.35|458.25|14
1633447650000|2021-10-05 15:27:30|462.62|458.52|463.01|458.91|463.05|458.95|462.61|458.51|22
1633447660000|2021-10-05 15:27:40|463|458.9|462.98|458.88|463.2|459.1|462.96|458.86|24
1633447670000|2021-10-05 15:27:50|462.96|458.86|463.15|459.05|463.25|459.15|462.94|458.84|24
1633447680000|2021-10-05 15:28:00|463.11|459.01|463.01|458.91|463.16|459.06|462.96|458.86|21
1633447690000|2021-10-05 15:28:10|463.09|458.99|462.91|458.81|463.11|459.01|462.85|458.75|20
1633447700000|2021-10-05 15:28:20|462.95|458.85|462.79|458.69|462.95|458.85|462.75|458.65|17
1633447710000|2021-10-05 15:28:30|462.76|458.66|462.9|458.8|463.02|458.92|462.7|458.6|22
1633447720000|2021-10-05 15:28:40|462.93|458.83|462.99|458.89|463.02|458.92|462.9|458.8|19
1633447730000|2021-10-05 15:28:50|462.98|458.88|462.7|458.6|462.98|458.88|462.7|458.6|27
1633447740000|2021-10-05 15:29:00|462.8|458.7|462.91|458.81|462.94|458.84|462.78|458.68|22
1633447750000|2021-10-05 15:29:10|462.89|458.79|462.77|458.67|462.95|458.85|462.76|458.66|16
1633447760000|2021-10-05 15:29:20|462.79|458.69|462.55|458.45|462.79|458.69|462.51|458.41|17
1633447770000|2021-10-05 15:29:30|462.51|458.41|462.42|458.32|462.51|458.41|462.4|458.3|16
1633447780000|2021-10-05 15:29:40|462.4|458.3|462.16|458.06|462.42|458.32|462.11|458.01|22
1633447790000|2021-10-05 15:29:50|462.13|458.03|461.94|457.84|462.13|458.03|461.9|457.8|17
1633447800000|2021-10-05 15:30:00|461.96|457.86|462.18|458.08|462.18|458.08|461.89|457.79|25
1633447810000|2021-10-05 15:30:10|462.22|458.12|462|457.9|462.22|458.12|461.99|457.89|29
1633447820000|2021-10-05 15:30:20|462.01|457.91|462.03|457.93|462.14|458.04|461.93|457.83|17
1633447830000|2021-10-05 15:30:30|462|457.9|462.14|458.04|462.2|458.1|461.99|457.89|21
1633447840000|2021-10-05 15:30:40|462.13|458.03|462.02|457.92|462.21|458.11|461.98|457.88|23
1633447850000|2021-10-05 15:30:50|462|457.9|461.76|457.66|462|457.9|461.75|457.65|27
1633447860000|2021-10-05 15:31:00|461.8|457.7|461.75|457.65|461.8|457.7|461.75|457.65|12
1633447870000|2021-10-05 15:31:10|461.74|457.64|461.9|457.8|461.9|457.8|461.73|457.63|14
1633447880000|2021-10-05 15:31:20|461.91|457.81|462.03|457.93|462.06|457.96|461.91|457.81|18
1633447890000|2021-10-05 15:31:30|462.04|457.94|462.41|458.31|462.41|458.31|462|457.9|24
1633447900000|2021-10-05 15:31:40|462.43|458.33|462.52|458.42|462.52|458.42|462.35|458.25|18
1633447910000|2021-10-05 15:31:50|462.51|458.41|462.75|458.65|462.78|458.68|462.5|458.4|12
1633447920000|2021-10-05 15:32:00|462.72|458.62|463.12|459.02|463.15|459.05|462.72|458.62|16
1633447930000|2021-10-05 15:32:10|463.11|459.01|462.8|458.7|463.11|459.01|462.79|458.69|20
1633447940000|2021-10-05 15:32:20|462.79|458.69|462.84|458.74|462.9|458.8|462.79|458.69|23
1633447950000|2021-10-05 15:32:30|462.82|458.72|462.42|458.32|462.86|458.76|462.4|458.3|25
1633447960000|2021-10-05 15:32:40|462.39|458.29|462.47|458.37|462.51|458.41|462.39|458.29|9
1633447970000|2021-10-05 15:32:50|462.46|458.36|462.04|457.94|462.46|458.36|462|457.9|25
1633447980000|2021-10-05 15:33:00|462.06|457.96|462.06|457.96|462.22|458.12|462.05|457.95|30
1633447990000|2021-10-05 15:33:10|462.01|457.91|462.29|458.19|462.29|458.19|461.9|457.8|29
1633448000000|2021-10-05 15:33:20|462.3|458.2|462.17|458.07|462.32|458.22|462.14|458.04|24
1633448010000|2021-10-05 15:33:30|462.16|458.06|462.1|458|462.16|458.06|462.04|457.94|20
1633448020000|2021-10-05 15:33:40|462.14|458.04|462.22|458.12|462.22|458.12|462.07|457.97|12
1633448030000|2021-10-05 15:33:50|462.24|458.14|462.09|457.99|462.24|458.14|462.07|457.97|17
1633448040000|2021-10-05 15:34:00|462|457.9|461.9|457.8|462.01|457.91|461.9|457.8|14
1633448050000|2021-10-05 15:34:10|461.91|457.81|461.54|457.44|461.91|457.81|461.54|457.44|17
1633448060000|2021-10-05 15:34:20|461.49|457.39|461.12|457.02|461.49|457.39|461.1|457|28
1633448070000|2021-10-05 15:34:30|461.11|457.01|461.42|457.32|461.43|457.33|461.09|456.99|20
1633448080000|2021-10-05 15:34:40|461.55|457.45|461.36|457.26|461.62|457.52|461.35|457.25|20
1633448090000|2021-10-05 15:34:50|461.35|457.25|461.27|457.17|461.38|457.28|461.27|457.17|18
1633448100000|2021-10-05 15:35:00|461.3|457.2|461.63|457.53|461.63|457.53|461.3|457.2|26
1633448110000|2021-10-05 15:35:10|461.66|457.56|461.62|457.52|461.68|457.58|461.6|457.5|19
1633448120000|2021-10-05 15:35:20|461.63|457.53|461.92|457.82|461.92|457.82|461.61|457.51|25
1633448130000|2021-10-05 15:35:30|461.91|457.81|461.81|457.71|461.92|457.82|461.76|457.66|27
1633448140000|2021-10-05 15:35:40|461.85|457.75|461.99|457.89|462.01|457.91|461.85|457.75|20
1633448150000|2021-10-05 15:35:50|462|457.9|462.1|458|462.1|458|462|457.9|22
1633448160000|2021-10-05 15:36:00|462.18|458.08|462.17|458.07|462.28|458.18|462.13|458.03|19
1633448170000|2021-10-05 15:36:10|462.16|458.06|461.9|457.8|462.16|458.06|461.78|457.68|22
1633448180000|2021-10-05 15:36:20|461.91|457.81|462.1|458|462.11|458.01|461.91|457.81|27
1633448190000|2021-10-05 15:36:30|462.16|458.06|462.38|458.28|462.39|458.29|462.16|458.06|21
1633448200000|2021-10-05 15:36:40|462.39|458.29|462.38|458.28|462.42|458.32|462.37|458.27|9
1633448210000|2021-10-05 15:36:50|462.36|458.26|462.32|458.22|462.39|458.29|462.3|458.2|18
1633448220000|2021-10-05 15:37:00|462.33|458.23|462.56|458.46|462.57|458.47|462.3|458.2|18
1633448230000|2021-10-05 15:37:10|462.65|458.55|462.5|458.4|462.7|458.6|462.5|458.4|20
1633448240000|2021-10-05 15:37:20|462.53|458.43|462.31|458.21|462.53|458.43|462.27|458.17|21
1633448250000|2021-10-05 15:37:30|462.3|458.2|462.36|458.26|462.38|458.28|462.3|458.2|9
1633448260000|2021-10-05 15:37:40|462.38|458.28|462.51|458.41|462.58|458.48|462.37|458.27|14
1633448270000|2021-10-05 15:37:50|462.55|458.45|462.56|458.46|462.61|458.51|462.55|458.45|16
1633448280000|2021-10-05 15:38:00|462.48|458.38|462.32|458.22|462.5|458.4|462.32|458.22|23
1633448290000|2021-10-05 15:38:10|462.31|458.21|462.48|458.38|462.48|458.38|462.16|458.06|31
1633448300000|2021-10-05 15:38:20|462.47|458.37|462.56|458.46|462.58|458.48|462.45|458.35|13
1633448310000|2021-10-05 15:38:30|462.59|458.49|462.58|458.48|462.65|458.55|462.55|458.45|19
1633448320000|2021-10-05 15:38:40|462.59|458.49|462.33|458.23|462.59|458.49|462.32|458.22|18
1633448330000|2021-10-05 15:38:50|462.34|458.24|462.39|458.29|462.39|458.29|462.29|458.19|12
1633448340000|2021-10-05 15:39:00|462.38|458.28|462.53|458.43|462.53|458.43|462.37|458.27|13
1633448350000|2021-10-05 15:39:10|462.51|458.41|462.35|458.25|462.51|458.41|462.35|458.25|11
1633448360000|2021-10-05 15:39:20|462.36|458.26|462.28|458.18|462.36|458.26|462.15|458.05|16
1633448370000|2021-10-05 15:39:30|462.29|458.19|462.15|458.05|462.29|458.19|462.1|458|19
1633448380000|2021-10-05 15:39:40|462.2|458.1|461.97|457.87|462.2|458.1|461.97|457.87|13
1633448390000|2021-10-05 15:39:50|462|457.9|461.99|457.89|462.05|457.95|461.95|457.85|13
1633448400000|2021-10-05 15:40:00|462.01|457.91|461.99|457.89|462.01|457.91|461.97|457.87|11
1633448410000|2021-10-05 15:40:10|462|457.9|461.79|457.69|462|457.9|461.78|457.68|15
1633448420000|2021-10-05 15:40:20|461.78|457.68|461.8|457.7|461.84|457.74|461.78|457.68|15
1633448430000|2021-10-05 15:40:30|461.75|457.65|461.23|457.13|461.81|457.71|461.23|457.13|21
1633448440000|2021-10-05 15:40:40|461.21|457.11|461.38|457.28|461.38|457.28|461.21|457.11|23
1633448450000|2021-10-05 15:40:50|461.36|457.26|461.65|457.55|461.65|457.55|461.35|457.25|22
1633448460000|2021-10-05 15:41:00|461.66|457.56|461.5|457.4|461.66|457.56|461.4|457.3|14
1633448470000|2021-10-05 15:41:10|461.49|457.39|461.52|457.42|461.54|457.44|461.3|457.2|29
1633448480000|2021-10-05 15:41:20|461.5|457.4|461.54|457.44|461.58|457.48|461.48|457.38|16
1633448490000|2021-10-05 15:41:30|461.58|457.48|461.55|457.45|461.58|457.48|461.44|457.34|13
1633448500000|2021-10-05 15:41:40|461.51|457.41|461.52|457.42|461.55|457.45|461.47|457.37|20
1633448510000|2021-10-05 15:41:50|461.51|457.41|461.54|457.44|461.6|457.5|461.5|457.4|10
1633448520000|2021-10-05 15:42:00|461.55|457.45|461.51|457.41|461.57|457.47|461.5|457.4|9
1633448530000|2021-10-05 15:42:10|461.52|457.42|461.47|457.37|461.52|457.42|461.44|457.34|14
1633448540000|2021-10-05 15:42:20|461.48|457.38|461.43|457.33|461.5|457.4|461.38|457.28|15
1633448550000|2021-10-05 15:42:30|461.45|457.35|461.32|457.22|461.45|457.35|461.3|457.2|12
1633448560000|2021-10-05 15:42:40|461.31|457.21|461.25|457.15|461.31|457.21|461.22|457.12|13
1633448570000|2021-10-05 15:42:50|461.2|457.1|461.3|457.2|461.32|457.22|461.2|457.1|12
1633448580000|2021-10-05 15:43:00|461.35|457.25|461.46|457.36|461.6|457.5|461.32|457.22|23
1633448590000|2021-10-05 15:43:10|461.47|457.37|461.5|457.4|461.52|457.42|461.42|457.32|11
1633448600000|2021-10-05 15:43:20|461.48|457.38|461.52|457.42|461.52|457.42|461.43|457.33|10
1633448610000|2021-10-05 15:43:30|461.5|457.4|461.75|457.65|461.75|457.65|461.5|457.4|15
1633448620000|2021-10-05 15:43:40|461.8|457.7|461.6|457.5|461.84|457.74|461.6|457.5|10
1633448630000|2021-10-05 15:43:50|461.55|457.45|461.48|457.38|461.57|457.47|461.48|457.38|9
1633448640000|2021-10-05 15:44:00|461.46|457.36|461.41|457.31|461.46|457.36|461.38|457.28|15
1633448650000|2021-10-05 15:44:10|461.43|457.33|461.46|457.36|461.48|457.38|461.43|457.33|13
1633448660000|2021-10-05 15:44:20|461.49|457.39|461.33|457.23|461.49|457.39|461.33|457.23|14
1633448670000|2021-10-05 15:44:30|461.32|457.22|461.3|457.2|461.35|457.25|461.3|457.2|9
1633448680000|2021-10-05 15:44:40|461.33|457.23|461.41|457.31|461.42|457.32|461.32|457.22|18
1633448690000|2021-10-05 15:44:50|461.4|457.3|461.31|457.21|461.42|457.32|461.3|457.2|11
1633448700000|2021-10-05 15:45:00|461.3|457.2|461.4|457.3|461.42|457.32|461.29|457.19|24
1633448710000|2021-10-05 15:45:10|461.5|457.4|461.95|457.85|461.95|457.85|461.5|457.4|26
1633448720000|2021-10-05 15:45:20|461.9|457.8|462.15|458.05|462.34|458.24|461.9|457.8|29
1633448730000|2021-10-05 15:45:30|462.2|458.1|462.12|458.02|462.2|458.1|462.05|457.95|19
1633448740000|2021-10-05 15:45:40|462.16|458.06|462.2|458.1|462.26|458.16|462.13|458.03|12
1633448750000|2021-10-05 15:45:50|462.08|457.98|461.95|457.85|462.22|458.12|461.9|457.8|18
1633448760000|2021-10-05 15:46:00|461.93|457.83|461.59|457.49|461.96|457.86|461.59|457.49|18
1633448770000|2021-10-05 15:46:10|461.62|457.52|461.4|457.3|461.62|457.52|461.39|457.29|18
1633448780000|2021-10-05 15:46:20|461.41|457.31|461.65|457.55|461.66|457.56|461.4|457.3|14
1633448790000|2021-10-05 15:46:30|461.62|457.52|461.74|457.64|461.75|457.65|461.62|457.52|12
1633448800000|2021-10-05 15:46:40|461.75|457.65|461.74|457.64|461.78|457.68|461.69|457.59|8
1633448810000|2021-10-05 15:46:50|461.7|457.6|461.61|457.51|461.71|457.61|461.58|457.48|13
1633448820000|2021-10-05 15:47:00|461.62|457.52|461.6|457.5|461.65|457.55|461.6|457.5|7
1633448830000|2021-10-05 15:47:10|461.61|457.51|461.39|457.29|461.61|457.51|461.39|457.29|14
1633448840000|2021-10-05 15:47:20|461.4|457.3|461.4|457.3|461.44|457.34|461.4|457.3|11
1633448850000|2021-10-05 15:47:30|461.45|457.35|461.3|457.2|461.45|457.35|461.2|457.1|18
1633448860000|2021-10-05 15:47:40|461.25|457.15|461.3|457.2|461.31|457.21|461.25|457.15|6
1633448870000|2021-10-05 15:47:50|461.25|457.15|461.31|457.21|461.32|457.22|461.25|457.15|11
1633448880000|2021-10-05 15:48:00|461.32|457.22|461.41|457.31|461.43|457.33|461.3|457.2|10
1633448890000|2021-10-05 15:48:10|461.43|457.33|461.2|457.1|461.43|457.33|461.17|457.07|13
1633448900000|2021-10-05 15:48:20|461.17|457.07|460.65|456.55|461.17|457.07|460.65|456.55|8
1633448910000|2021-10-05 15:48:30|460.66|456.56|460.58|456.48|460.67|456.57|460.57|456.47|13
1633448920000|2021-10-05 15:48:40|460.6|456.5|460.7|456.6|460.7|456.6|460.6|456.5|20
1633448930000|2021-10-05 15:48:50|460.65|456.55|459.71|455.61|460.66|456.56|459.71|455.61|29
1633448940000|2021-10-05 15:49:00|459.79|455.69|460.03|455.93|460.12|456.02|459.75|455.65|20
1633448950000|2021-10-05 15:49:10|460.02|455.92|459.74|455.64|460.02|455.92|459.7|455.6|22
1633448960000|2021-10-05 15:49:20|459.77|455.67|460.09|455.99|460.09|455.99|459.72|455.62|24
1633448970000|2021-10-05 15:49:30|460.1|456|460|455.9|460.13|456.03|459.8|455.7|24
1633448980000|2021-10-05 15:49:40|459.99|455.89|460.4|456.3|460.4|456.3|459.99|455.89|16
1633448990000|2021-10-05 15:49:50|460.41|456.31|460|455.9|460.47|456.37|459.95|455.85|20
1633449000000|2021-10-05 15:50:00|460.01|455.91|460|455.9|460.11|456.01|459.97|455.87|21
1633449010000|2021-10-05 15:50:10|460.02|455.92|460.4|456.3|460.4|456.3|460.02|455.92|16
1633449020000|2021-10-05 15:50:20|460.45|456.35|460.5|456.4|460.54|456.44|460.4|456.3|17
1633449030000|2021-10-05 15:50:30|460.53|456.43|460.62|456.52|460.71|456.61|460.53|456.43|24
1633449040000|2021-10-05 15:50:40|460.63|456.53|460.65|456.55|460.67|456.57|460.63|456.53|10
1633449050000|2021-10-05 15:50:50|460.66|456.56|460.91|456.81|460.91|456.81|460.65|456.55|13
1633449060000|2021-10-05 15:51:00|460.9|456.8|461.1|457|461.12|457.02|460.9|456.8|16
1633449070000|2021-10-05 15:51:10|461.11|457.01|460.95|456.85|461.11|457.01|460.93|456.83|9
1633449080000|2021-10-05 15:51:20|460.92|456.82|460.72|456.62|460.94|456.84|460.7|456.6|16
1633449090000|2021-10-05 15:51:30|460.7|456.6|460.17|456.07|460.7|456.6|460.14|456.04|25
1633449100000|2021-10-05 15:51:40|460.16|456.06|460.26|456.16|460.3|456.2|460.12|456.02|20
1633449110000|2021-10-05 15:51:50|460.27|456.17|460.35|456.25|460.35|456.25|460.26|456.16|12
1633449120000|2021-10-05 15:52:00|460.34|456.24|460.52|456.42|460.53|456.43|460.25|456.15|26
1633449130000|2021-10-05 15:52:10|460.51|456.41|460.55|456.45|460.6|456.5|460.51|456.41|5
1633449140000|2021-10-05 15:52:20|460.57|456.47|460.59|456.49|460.6|456.5|460.48|456.38|14
1633449150000|2021-10-05 15:52:30|460.58|456.48|460.68|456.58|460.69|456.59|460.58|456.48|9
1633449160000|2021-10-05 15:52:40|460.69|456.59|460.68|456.58|460.69|456.59|460.6|456.5|10
1633449170000|2021-10-05 15:52:50|460.67|456.57|460.6|456.5|460.7|456.6|460.6|456.5|7
1633449180000|2021-10-05 15:53:00|460.63|456.53|460.65|456.55|460.72|456.62|460.6|456.5|9
1633449190000|2021-10-05 15:53:10|460.69|456.59|460.54|456.44|460.69|456.59|460.43|456.33|21
1633449200000|2021-10-05 15:53:20|460.56|456.46|460.52|456.42|460.57|456.47|460.51|456.41|9
1633449210000|2021-10-05 15:53:30|460.51|456.41|460.54|456.44|460.54|456.44|460.51|456.41|7
1633449220000|2021-10-05 15:53:40|460.5|456.4|460.1|456|460.5|456.4|460.1|456|14
1633449230000|2021-10-05 15:53:50|460.17|456.07|460.4|456.3|460.4|456.3|460.1|456|22
1633449240000|2021-10-05 15:54:00|460.34|456.24|460.4|456.3|460.41|456.31|460.34|456.24|16
1633449250000|2021-10-05 15:54:10|460.41|456.31|460.71|456.61|460.73|456.63|460.41|456.31|18
1633449260000|2021-10-05 15:54:20|460.72|456.62|460.6|456.5|460.76|456.66|460.6|456.5|13
1633449270000|2021-10-05 15:54:30|460.63|456.53|460.83|456.73|460.91|456.81|460.62|456.52|12
1633449280000|2021-10-05 15:54:40|460.8|456.7|460.6|456.5|460.8|456.7|460.6|456.5|10
1633449290000|2021-10-05 15:54:50|460.62|456.52|460.8|456.7|460.8|456.7|460.62|456.52|18
1633449300000|2021-10-05 15:55:00|460.78|456.68|461.1|457|461.1|457|460.78|456.68|20
1633449310000|2021-10-05 15:55:10|461.11|457.01|461.22|457.12|461.22|457.12|461.11|457.01|14
1633449320000|2021-10-05 15:55:20|461.21|457.11|461.21|457.11|461.26|457.16|461.21|457.11|11
1633449330000|2021-10-05 15:55:30|461.2|457.1|461.01|456.91|461.22|457.12|461|456.9|20
1633449340000|2021-10-05 15:55:40|461.04|456.94|460.8|456.7|461.08|456.98|460.7|456.6|24
1633449350000|2021-10-05 15:55:50|460.78|456.68|460.85|456.75|460.87|456.77|460.7|456.6|28
1633449360000|2021-10-05 15:56:00|460.8|456.7|460.94|456.84|460.94|456.84|460.8|456.7|16
1633449370000|2021-10-05 15:56:10|460.9|456.8|460.92|456.82|460.94|456.84|460.89|456.79|11
1633449380000|2021-10-05 15:56:20|460.89|456.79|460.74|456.64|460.89|456.79|460.7|456.6|8
1633449390000|2021-10-05 15:56:30|460.78|456.68|460.8|456.7|460.82|456.72|460.78|456.68|11
1633449400000|2021-10-05 15:56:40|460.78|456.68|460.81|456.71|460.84|456.74|460.7|456.6|16
1633449410000|2021-10-05 15:56:50|460.8|456.7|460.8|456.7|460.88|456.78|460.8|456.7|13
1633449420000|2021-10-05 15:57:00|460.71|456.61|460.7|456.6|460.85|456.75|460.7|456.6|19
1633449430000|2021-10-05 15:57:10|460.67|456.57|460.55|456.45|460.68|456.58|460.51|456.41|24
1633449440000|2021-10-05 15:57:20|460.51|456.41|460.7|456.6|460.72|456.62|460.51|456.41|11
1633449450000|2021-10-05 15:57:30|460.67|456.57|460.55|456.45|460.7|456.6|460.52|456.42|17
1633449460000|2021-10-05 15:57:40|460.6|456.5|460.57|456.47|460.6|456.5|460.5|456.4|13
1633449470000|2021-10-05 15:57:50|460.5|456.4|460.5|456.4|460.51|456.41|460.49|456.39|10
1633449480000|2021-10-05 15:58:00|460.51|456.41|460.29|456.19|460.51|456.41|460.29|456.19|20
1633449490000|2021-10-05 15:58:10|460.31|456.21|460.21|456.11|460.31|456.21|460.17|456.07|22
1633449500000|2021-10-05 15:58:20|460.22|456.12|460.13|456.03|460.22|456.12|460.13|456.03|13
1633449510000|2021-10-05 15:58:30|460.18|456.08|459.99|455.89|460.19|456.09|459.99|455.89|18
1633449520000|2021-10-05 15:58:40|459.98|455.88|460.02|455.92|460.07|455.97|459.96|455.86|13
1633449530000|2021-10-05 15:58:50|460.06|455.96|460.05|455.95|460.15|456.05|460.04|455.94|9
1633449540000|2021-10-05 15:59:00|460.06|455.96|460.12|456.02|460.19|456.09|460.03|455.93|22
1633449550000|2021-10-05 15:59:10|460.09|455.99|459.78|455.68|460.13|456.03|459.78|455.68|27
1633449560000|2021-10-05 15:59:20|459.73|455.63|460.11|456.01|460.11|456.01|459.69|455.59|26
1633449570000|2021-10-05 15:59:30|460.1|456|460.31|456.21|460.31|456.21|460.1|456|12
1633449580000|2021-10-05 15:59:40|460.3|456.2|459.96|455.86|460.38|456.28|459.96|455.86|20
1633449590000|2021-10-05 15:59:50|460.01|455.91|459.65|455.55|460.01|455.91|459.65|455.55|20
1633449600000|2021-10-05 16:00:00|459.64|455.54|459.9|455.8|459.9|455.8|459.61|455.51|18
1633449610000|2021-10-05 16:00:10|459.88|455.78|460.35|456.25|460.35|456.25|459.87|455.77|26
1633449620000|2021-10-05 16:00:20|460.36|456.26|460.42|456.32|460.45|456.35|460.36|456.26|18
1633449630000|2021-10-05 16:00:30|460.41|456.31|460.41|456.31|460.43|456.33|460.35|456.25|12
1633449640000|2021-10-05 16:00:40|460.42|456.32|460.34|456.24|460.42|456.32|460.32|456.22|14
1633449650000|2021-10-05 16:00:50|460.39|456.29|460.4|456.3|460.4|456.3|460.33|456.23|12
1633449660000|2021-10-05 16:01:00|460.42|456.32|460.34|456.24|460.42|456.32|460.3|456.2|15
1633449670000|2021-10-05 16:01:10|460.35|456.25|460.51|456.41|460.51|456.41|460.34|456.24|18
1633449680000|2021-10-05 16:01:20|460.5|456.4|460.51|456.41|460.51|456.41|460.49|456.39|6
1633449690000|2021-10-05 16:01:30|460.52|456.42|460.61|456.51|460.61|456.51|460.52|456.42|10
1633449700000|2021-10-05 16:01:40|460.67|456.57|461.78|457.68|462.02|457.92|460.62|456.52|30
1633449710000|2021-10-05 16:01:50|461.77|457.67|461.48|457.38|461.87|457.77|461.48|457.38|25
1633449720000|2021-10-05 16:02:00|461.45|457.35|461.12|457.02|461.45|457.35|460.85|456.75|29
1633449730000|2021-10-05 16:02:10|461.13|457.03|461.79|457.69|461.79|457.69|461.13|457.03|27
1633449740000|2021-10-05 16:02:20|461.81|457.71|462.07|457.97|462.07|457.97|461.8|457.7|22
1633449750000|2021-10-05 16:02:30|462.08|457.98|462.43|458.33|462.44|458.34|461.95|457.85|25
1633449760000|2021-10-05 16:02:40|462.46|458.36|462.96|458.86|462.96|458.86|462.44|458.34|25
1633449770000|2021-10-05 16:02:50|462.95|458.85|462.75|458.65|462.99|458.89|462.65|458.55|11
1633449780000|2021-10-05 16:03:00|462.8|458.7|462.9|458.8|462.9|458.8|462.76|458.66|21
1633449790000|2021-10-05 16:03:10|462.86|458.76|463.05|458.95|463.05|458.95|462.86|458.76|17
1633449800000|2021-10-05 16:03:20|463.04|458.94|462.89|458.79|463.15|459.05|462.89|458.79|16
1633449810000|2021-10-05 16:03:30|462.9|458.8|462.31|458.21|462.9|458.8|462.19|458.09|22
1633449820000|2021-10-05 16:03:40|462.26|458.16|461.96|457.86|462.26|458.16|461.79|457.69|26
1633449830000|2021-10-05 16:03:50|461.94|457.84|461.47|457.37|461.94|457.84|461.42|457.32|24
1633449840000|2021-10-05 16:04:00|461.46|457.36|461.49|457.39|461.58|457.48|461.41|457.31|18
1633449850000|2021-10-05 16:04:10|461.5|457.4|461.1|457|461.5|457.4|461.09|456.99|19
1633449860000|2021-10-05 16:04:20|461.09|456.99|460.76|456.66|461.09|456.99|460.75|456.65|26
1633449870000|2021-10-05 16:04:30|460.75|456.65|460.78|456.68|460.82|456.72|460.7|456.6|15
1633449880000|2021-10-05 16:04:40|460.79|456.69|460.33|456.23|460.79|456.69|460.3|456.2|24
1633449890000|2021-10-05 16:04:50|460.36|456.26|460.25|456.15|460.46|456.36|460.25|456.15|16
1633449900000|2021-10-05 16:05:00|460.26|456.16|460.55|456.45|460.56|456.46|460.22|456.12|22
1633449910000|2021-10-05 16:05:10|460.5|456.4|460.42|456.32|460.52|456.42|460.42|456.32|17
1633449920000|2021-10-05 16:05:20|460.4|456.3|460.53|456.43|460.53|456.43|460.4|456.3|11
1633449930000|2021-10-05 16:05:30|460.52|456.42|460.42|456.32|460.52|456.42|460.42|456.32|17
1633449940000|2021-10-05 16:05:40|460.44|456.34|459.68|455.58|460.45|456.35|459.68|455.58|24
1633449950000|2021-10-05 16:05:50|459.69|455.59|458.86|454.76|459.69|455.59|458.86|454.76|28
1633449960000|2021-10-05 16:06:00|458.76|454.66|458.66|454.56|458.83|454.73|458.5|454.4|29
1633449970000|2021-10-05 16:06:10|458.63|454.53|458.35|454.25|458.63|454.53|458.31|454.21|23
1633449980000|2021-10-05 16:06:20|458.38|454.28|458.61|454.51|458.65|454.55|458.07|453.97|32
1633449990000|2021-10-05 16:06:30|458.62|454.52|458.92|454.82|459.09|454.99|458.6|454.5|29
1633450000000|2021-10-05 16:06:40|458.99|454.89|459.15|455.05|459.15|455.05|458.99|454.89|20
1633450010000|2021-10-05 16:06:50|459.17|455.07|459.79|455.69|460|455.9|459.17|455.07|30
1633450020000|2021-10-05 16:07:00|459.77|455.67|460.07|455.97|460.08|455.98|459.77|455.67|25
1633450030000|2021-10-05 16:07:10|460.09|455.99|460.81|456.71|460.81|456.71|460.09|455.99|24
1633450040000|2021-10-05 16:07:20|460.65|456.55|461.47|457.37|461.47|457.37|460.65|456.55|25
1633450050000|2021-10-05 16:07:30|461.14|457.04|461.21|457.11|461.42|457.32|461.11|457.01|26
1633450060000|2021-10-05 16:07:40|461.18|457.08|460.74|456.64|461.25|457.15|460.74|456.64|28
1633450070000|2021-10-05 16:07:50|460.65|456.55|460.4|456.3|460.69|456.59|460.38|456.28|23
1633450080000|2021-10-05 16:08:00|460.39|456.29|460.45|456.35|460.45|456.35|460.31|456.21|13
1633450090000|2021-10-05 16:08:10|460.57|456.47|460.44|456.34|460.67|456.57|460.44|456.34|23
1633450100000|2021-10-05 16:08:20|460.43|456.33|460.87|456.77|460.87|456.77|460.42|456.32|24
1633450110000|2021-10-05 16:08:30|460.86|456.76|460.83|456.73|460.87|456.77|460.81|456.71|22
1633450120000|2021-10-05 16:08:40|460.82|456.72|461.35|457.25|461.35|457.25|460.82|456.72|18
1633450130000|2021-10-05 16:08:50|461.4|457.3|461.49|457.39|461.49|457.39|461.4|457.3|5
1633450140000|2021-10-05 16:09:00|461.48|457.38|461.22|457.12|461.48|457.38|461.22|457.12|12
1633450150000|2021-10-05 16:09:10|461.32|457.22|461.21|457.11|461.32|457.22|461.2|457.1|20
1633450160000|2021-10-05 16:09:20|461.22|457.12|461.25|457.15|461.34|457.24|461.21|457.11|12
1633450170000|2021-10-05 16:09:30|461.29|457.19|461.53|457.43|461.54|457.44|461.21|457.11|15
1633450180000|2021-10-05 16:09:40|461.51|457.41|461.5|457.4|461.54|457.44|461.3|457.2|13
1633450190000|2021-10-05 16:09:50|461.52|457.42|461.47|457.37|461.52|457.42|461.24|457.14|18
1633450200000|2021-10-05 16:10:00|461.46|457.36|461.17|457.07|461.47|457.37|461.13|457.03|26
1633450210000|2021-10-05 16:10:10|461.16|457.06|461.06|456.96|461.31|457.21|461.06|456.96|17
1633450220000|2021-10-05 16:10:20|461.04|456.94|461.03|456.93|461.04|456.94|461.02|456.92|5
1633450230000|2021-10-05 16:10:30|461.04|456.94|461.16|457.06|461.18|457.08|461.04|456.94|13
1633450240000|2021-10-05 16:10:40|461.17|457.07|461.6|457.5|461.6|457.5|461.17|457.07|14
1633450250000|2021-10-05 16:10:50|461.62|457.52|462.1|458|462.1|458|461.62|457.52|15
1633450260000|2021-10-05 16:11:00|462.12|458.02|462.27|458.17|462.34|458.24|462.12|458.02|11
1633450270000|2021-10-05 16:11:10|462.29|458.19|461.65|457.55|462.29|458.19|461.59|457.49|20
1633450280000|2021-10-05 16:11:20|461.66|457.56|461.48|457.38|461.75|457.65|461.48|457.38|20
1633450290000|2021-10-05 16:11:30|461.43|457.33|461.22|457.12|461.43|457.33|461.17|457.07|11
1633450300000|2021-10-05 16:11:40|461.2|457.1|461.35|457.25|461.35|457.25|461.2|457.1|15
1633450310000|2021-10-05 16:11:50|461.28|457.18|461.09|456.99|461.34|457.24|461.09|456.99|11
1633450320000|2021-10-05 16:12:00|461.07|456.97|460.92|456.82|461.07|456.97|460.77|456.67|19
1633450330000|2021-10-05 16:12:10|460.83|456.73|460.95|456.85|461|456.9|460.79|456.69|20
1633450340000|2021-10-05 16:12:20|461|456.9|460.98|456.88|461.2|457.1|460.95|456.85|19
1633450350000|2021-10-05 16:12:30|460.96|456.86|460.82|456.72|460.96|456.86|460.77|456.67|12
1633450360000|2021-10-05 16:12:40|460.76|456.66|461.01|456.91|461.01|456.91|460.76|456.66|13
1633450370000|2021-10-05 16:12:50|461|456.9|460.78|456.68|461|456.9|460.73|456.63|12
1633450380000|2021-10-05 16:13:00|460.79|456.69|461.92|457.82|462|457.9|460.79|456.69|28
1633450390000|2021-10-05 16:13:10|461.91|457.81|462.11|458.01|462.11|458.01|461.91|457.81|17
1633450400000|2021-10-05 16:13:20|462.06|457.96|462.19|458.09|462.19|458.09|462.03|457.93|9
1633450410000|2021-10-05 16:13:30|462.2|458.1|462.21|458.11|462.33|458.23|462.19|458.09|18
1633450420000|2021-10-05 16:13:40|462.22|458.12|462.11|458.01|462.25|458.15|462.1|458|14
1633450430000|2021-10-05 16:13:50|462.1|458|462.22|458.12|462.24|458.14|462.1|458|14
1633450440000|2021-10-05 16:14:00|462.21|458.11|461.81|457.71|462.21|458.11|461.81|457.71|14
1633450450000|2021-10-05 16:14:10|461.79|457.69|461.41|457.31|461.79|457.69|461.27|457.17|24
1633450460000|2021-10-05 16:14:20|461.4|457.3|461.36|457.26|461.47|457.37|461.32|457.22|17
1633450470000|2021-10-05 16:14:30|461.42|457.32|461.68|457.58|461.68|457.58|461.42|457.32|10
1633450480000|2021-10-05 16:14:40|461.67|457.57|461.71|457.61|461.72|457.62|461.62|457.52|13
1633450490000|2021-10-05 16:14:50|461.7|457.6|461.83|457.73|461.84|457.74|461.7|457.6|16
1633450500000|2021-10-05 16:15:00|461.79|457.69|461.73|457.63|461.79|457.69|461.73|457.63|8
1633450510000|2021-10-05 16:15:10|461.71|457.61|461.56|457.46|461.71|457.61|461.47|457.37|25
1633450520000|2021-10-05 16:15:20|461.57|457.47|461.3|457.2|461.6|457.5|461.3|457.2|11
1633450530000|2021-10-05 16:15:30|461.25|457.15|461.35|457.25|461.35|457.25|461.14|457.04|12
1633450540000|2021-10-05 16:15:40|461.34|457.24|461.43|457.33|461.57|457.47|461.34|457.24|20
1633450550000|2021-10-05 16:15:50|461.42|457.32|461.8|457.7|461.8|457.7|461.42|457.32|18
1633450560000|2021-10-05 16:16:00|461.81|457.71|462.14|458.04|462.14|458.04|461.8|457.7|17
1633450570000|2021-10-05 16:16:10|462.13|458.03|462.06|457.96|462.2|458.1|461.93|457.83|25
1633450580000|2021-10-05 16:16:20|462.07|457.97|461.88|457.78|462.07|457.97|461.88|457.78|16
1633450590000|2021-10-05 16:16:30|461.85|457.75|461.84|457.74|461.87|457.77|461.84|457.74|7
1633450600000|2021-10-05 16:16:40|461.82|457.72|461.83|457.73|461.87|457.77|461.82|457.72|16
1633450610000|2021-10-05 16:16:50|461.84|457.74|461.9|457.8|461.9|457.8|461.82|457.72|11
1633450620000|2021-10-05 16:17:00|461.91|457.81|462.05|457.95|462.06|457.96|461.87|457.77|17
1633450630000|2021-10-05 16:17:10|462.03|457.93|461.92|457.82|462.05|457.95|461.92|457.82|13
1633450640000|2021-10-05 16:17:20|461.9|457.8|462.12|458.02|462.12|458.02|461.81|457.71|14
1633450650000|2021-10-05 16:17:30|462.18|458.08|462.21|458.11|462.29|458.19|462.18|458.08|10
1633450660000|2021-10-05 16:17:40|462.23|458.13|462.15|458.05|462.25|458.15|462.08|457.98|16
1633450670000|2021-10-05 16:17:50|462.14|458.04|461.85|457.75|462.15|458.05|461.85|457.75|15
1633450680000|2021-10-05 16:18:00|461.9|457.8|461.65|457.55|461.92|457.82|461.65|457.55|26
1633450690000|2021-10-05 16:18:10|461.63|457.53|461.39|457.29|461.63|457.53|461.39|457.29|19
1633450700000|2021-10-05 16:18:20|461.41|457.31|461.5|457.4|461.54|457.44|461.36|457.26|19
1633450710000|2021-10-05 16:18:30|461.49|457.39|461.54|457.44|461.55|457.45|461.45|457.35|9
1633450720000|2021-10-05 16:18:40|461.55|457.45|461.53|457.43|461.62|457.52|461.46|457.36|14
1633450730000|2021-10-05 16:18:50|461.52|457.42|461.29|457.19|461.52|457.42|461.29|457.19|9
1633450740000|2021-10-05 16:19:00|461.19|457.09|461.2|457.1|461.24|457.14|461.15|457.05|17
1633450750000|2021-10-05 16:19:10|461.21|457.11|461.51|457.41|461.52|457.42|461.16|457.06|21
1633450760000|2021-10-05 16:19:20|461.5|457.4|461.25|457.15|461.5|457.4|461.24|457.14|15
1633450770000|2021-10-05 16:19:30|461.26|457.16|461.08|456.98|461.26|457.16|461|456.9|21
1633450780000|2021-10-05 16:19:40|461.1|457|461|456.9|461.1|457|460.99|456.89|15
1633450790000|2021-10-05 16:19:50|460.95|456.85|460.9|456.8|460.97|456.87|460.88|456.78|15
1633450800000|2021-10-05 16:20:00|460.91|456.81|460.65|456.55|460.91|456.81|460.65|456.55|21
1633450810000|2021-10-05 16:20:10|460.61|456.51|460.67|456.57|460.68|456.58|460.53|456.43|22
1633450820000|2021-10-05 16:20:20|460.66|456.56|460.53|456.43|460.69|456.59|460.5|456.4|21
1633450830000|2021-10-05 16:20:30|460.52|456.42|460.92|456.82|460.92|456.82|460.4|456.3|30
1633450840000|2021-10-05 16:20:40|460.91|456.81|460.72|456.62|460.94|456.84|460.72|456.62|19
1633450850000|2021-10-05 16:20:50|460.73|456.63|460.59|456.49|460.73|456.63|460.59|456.49|14
1633450860000|2021-10-05 16:21:00|460.58|456.48|460.48|456.38|460.6|456.5|460.48|456.38|12
1633450870000|2021-10-05 16:21:10|460.49|456.39|460.4|456.3|460.55|456.45|460.4|456.3|18
1633450880000|2021-10-05 16:21:20|460.41|456.31|460.32|456.22|460.41|456.31|460.32|456.22|11
1633450890000|2021-10-05 16:21:30|460.35|456.25|460.24|456.14|460.36|456.26|460.2|456.1|17
1633450900000|2021-10-05 16:21:40|460.2|456.1|460.18|456.08|460.24|456.14|460.18|456.08|7
1633450910000|2021-10-05 16:21:50|460.16|456.06|460.09|455.99|460.16|456.06|460.09|455.99|3
1633450920000|2021-10-05 16:22:00|460.1|456|460.41|456.31|460.42|456.32|460.1|456|14
1633450930000|2021-10-05 16:22:10|460.42|456.32|460.4|456.3|460.5|456.4|460.4|456.3|10
1633450940000|2021-10-05 16:22:20|460.42|456.32|460.12|456.02|460.45|456.35|460.12|456.02|11
1633450950000|2021-10-05 16:22:30|460.11|456.01|460.1|456|460.12|456.02|460.1|456|5
1633450960000|2021-10-05 16:22:40|460.11|456.01|459.64|455.54|460.25|456.15|459.62|455.52|20
1633450970000|2021-10-05 16:22:50|459.65|455.55|459.28|455.18|459.65|455.55|459.25|455.15|18
1633450980000|2021-10-05 16:23:00|459.25|455.15|459.46|455.36|459.46|455.36|459.25|455.15|21
1633450990000|2021-10-05 16:23:10|459.48|455.38|459.59|455.49|459.6|455.5|459.48|455.38|18
1633451000000|2021-10-05 16:23:20|459.6|455.5|459.5|455.4|459.61|455.51|459.5|455.4|15
1633451010000|2021-10-05 16:23:30|459.54|455.44|459.4|455.3|459.57|455.47|459.4|455.3|14
1633451020000|2021-10-05 16:23:40|459.29|455.19|459.21|455.11|459.33|455.23|459.12|455.02|19
1633451030000|2021-10-05 16:23:50|459.2|455.1|459.16|455.06|459.2|455.1|459.15|455.05|5
1633451040000|2021-10-05 16:24:00|459.15|455.05|459.2|455.1|459.2|455.1|459.09|454.99|13
1633451050000|2021-10-05 16:24:10|459.15|455.05|459.3|455.2|459.3|455.2|459.13|455.03|14
1633451060000|2021-10-05 16:24:20|459.28|455.18|459.43|455.33|459.43|455.33|459.28|455.18|11
1633451070000|2021-10-05 16:24:30|459.44|455.34|459.41|455.31|459.5|455.4|459.37|455.27|23
1633451080000|2021-10-05 16:24:40|459.39|455.29|459.18|455.08|459.42|455.32|459.18|455.08|15
1633451090000|2021-10-05 16:24:50|459.19|455.09|459.02|454.92|459.25|455.15|459.02|454.92|19
1633451100000|2021-10-05 16:25:00|459.04|454.94|459.12|455.02|459.13|455.03|458.94|454.84|19
1633451110000|2021-10-05 16:25:10|459.11|455.01|459.34|455.24|459.4|455.3|459.08|454.98|15
1633451120000|2021-10-05 16:25:20|459.35|455.25|459.3|455.2|459.45|455.35|459.3|455.2|11
1633451130000|2021-10-05 16:25:30|459.29|455.19|459.71|455.61|459.72|455.62|459.23|455.13|24
1633451140000|2021-10-05 16:25:40|459.69|455.59|459.66|455.56|459.78|455.68|459.64|455.54|11
1633451150000|2021-10-05 16:25:50|459.67|455.57|459.77|455.67|459.77|455.67|459.63|455.53|20
1633451160000|2021-10-05 16:26:00|459.78|455.68|459.69|455.59|459.79|455.69|459.67|455.57|12
1633451170000|2021-10-05 16:26:10|459.64|455.54|459.49|455.39|459.64|455.54|459.46|455.36|19
1633451180000|2021-10-05 16:26:20|459.52|455.42|459.49|455.39|459.54|455.44|459.49|455.39|7
1633451190000|2021-10-05 16:26:30|459.47|455.37|459.25|455.15|459.48|455.38|459.25|455.15|10
1633451200000|2021-10-05 16:26:40|459.24|455.14|459.14|455.04|459.25|455.15|459.13|455.03|17
1633451210000|2021-10-05 16:26:50|459.15|455.05|459.3|455.2|459.3|455.2|459.15|455.05|12
1633451220000|2021-10-05 16:27:00|459.26|455.16|459.23|455.13|459.28|455.18|459.21|455.11|16
1633451230000|2021-10-05 16:27:10|459.24|455.14|458.67|454.57|459.24|455.14|458.66|454.56|21
1633451240000|2021-10-05 16:27:20|458.66|454.56|458.6|454.5|458.68|454.58|458.6|454.5|13
1633451250000|2021-10-05 16:27:30|458.59|454.49|458.27|454.17|458.59|454.49|458.26|454.16|18
1633451260000|2021-10-05 16:27:40|458.2|454.1|458.13|454.03|458.23|454.13|458.07|453.97|23
1633451270000|2021-10-05 16:27:50|458.14|454.04|458.26|454.16|458.37|454.27|458.14|454.04|17
1633451280000|2021-10-05 16:28:00|458.25|454.15|458.41|454.31|458.42|454.32|458.25|454.15|18
1633451290000|2021-10-05 16:28:10|458.39|454.29|458.62|454.52|458.62|454.52|458.33|454.23|17
1633451300000|2021-10-05 16:28:20|458.61|454.51|458.62|454.52|458.67|454.57|458.54|454.44|20
1633451310000|2021-10-05 16:28:30|458.61|454.51|458.48|454.38|458.62|454.52|458.47|454.37|15
1633451320000|2021-10-05 16:28:40|458.49|454.39|458.61|454.51|458.62|454.52|458.49|454.39|15
1633451330000|2021-10-05 16:28:50|458.6|454.5|459.01|454.91|459.12|455.02|458.6|454.5|22
1633451340000|2021-10-05 16:29:00|459|454.9|458.81|454.71|459|454.9|458.81|454.71|22
1633451350000|2021-10-05 16:29:10|458.8|454.7|458.4|454.3|458.81|454.71|458.4|454.3|24
1633451360000|2021-10-05 16:29:20|458.41|454.31|458.13|454.03|458.41|454.31|458.11|454.01|21
1633451370000|2021-10-05 16:29:30|458.12|454.02|458.06|453.96|458.15|454.05|458.06|453.96|17
1633451380000|2021-10-05 16:29:40|458.05|453.95|457.97|453.87|458.05|453.95|457.97|453.87|11
1633451390000|2021-10-05 16:29:50|457.9|453.8|457.88|453.78|458.03|453.93|457.85|453.75|15
1633451400000|2021-10-05 16:30:00|457.87|453.77|457.99|453.89|458|453.9|457.83|453.73|24
1633451410000|2021-10-05 16:30:10|457.98|453.88|457.91|453.81|458.01|453.91|457.89|453.79|20
1633451420000|2021-10-05 16:30:20|457.9|453.8|458.39|454.29|458.39|454.29|457.9|453.8|25
1633451430000|2021-10-05 16:30:30|458.38|454.28|458.47|454.37|458.51|454.41|458.38|454.28|23
1633451440000|2021-10-05 16:30:40|458.48|454.38|458.52|454.42|458.53|454.43|458.39|454.29|19
1633451450000|2021-10-05 16:30:50|458.53|454.43|458.47|454.37|458.58|454.48|458.47|454.37|23
1633451460000|2021-10-05 16:31:00|458.48|454.38|458.65|454.55|458.82|454.72|458.48|454.38|24
1633451470000|2021-10-05 16:31:10|458.63|454.53|458.14|454.04|458.63|454.53|458.14|454.04|22
1633451480000|2021-10-05 16:31:20|458.19|454.09|458.3|454.2|458.49|454.39|458.14|454.04|22
1633451490000|2021-10-05 16:31:30|458.35|454.25|458.14|454.04|458.35|454.25|458.14|454.04|18
1633451500000|2021-10-05 16:31:40|458.13|454.03|458.33|454.23|458.33|454.23|458.1|454|16
1633451510000|2021-10-05 16:31:50|458.31|454.21|458.83|454.73|458.83|454.73|458.31|454.21|17
1633451520000|2021-10-05 16:32:00|458.82|454.72|458.95|454.85|459.06|454.96|458.8|454.7|18
1633451530000|2021-10-05 16:32:10|458.98|454.88|459.2|455.1|459.22|455.12|458.98|454.88|25
1633451540000|2021-10-05 16:32:20|459.23|455.13|459.31|455.21|459.33|455.23|459.15|455.05|20
1633451550000|2021-10-05 16:32:30|459.29|455.19|459.16|455.06|459.32|455.22|459.16|455.06|16
1633451560000|2021-10-05 16:32:40|459.15|455.05|458.99|454.89|459.15|455.05|458.99|454.89|16
1633451570000|2021-10-05 16:32:50|459|454.9|458.95|454.85|459.01|454.91|458.93|454.83|17
1633451580000|2021-10-05 16:33:00|458.96|454.86|459.19|455.09|459.34|455.24|458.96|454.86|25
1633451590000|2021-10-05 16:33:10|459.2|455.1|459.32|455.22|459.32|455.22|459.19|455.09|20
1633451600000|2021-10-05 16:33:20|459.3|455.2|459.17|455.07|459.42|455.32|459.1|455|23
1633451610000|2021-10-05 16:33:30|459.16|455.06|458.91|454.81|459.16|455.06|458.91|454.81|22
1633451620000|2021-10-05 16:33:40|458.92|454.82|458.84|454.74|458.92|454.82|458.81|454.71|18
1633451630000|2021-10-05 16:33:50|458.83|454.73|458.72|454.62|458.9|454.8|458.72|454.62|18
1633451640000|2021-10-05 16:34:00|458.74|454.64|458.81|454.71|458.81|454.71|458.7|454.6|17
1633451650000|2021-10-05 16:34:10|458.8|454.7|459.04|454.94|459.04|454.94|458.8|454.7|14
1633451660000|2021-10-05 16:34:20|459.02|454.92|459.44|455.34|459.44|455.34|459|454.9|22
1633451670000|2021-10-05 16:34:30|459.43|455.33|459.7|455.6|459.7|455.6|459.41|455.31|21
1633451680000|2021-10-05 16:34:40|459.71|455.61|459.72|455.62|459.84|455.74|459.6|455.5|18
1633451690000|2021-10-05 16:34:50|459.74|455.64|459.91|455.81|459.91|455.81|459.7|455.6|13
1633451700000|2021-10-05 16:35:00|459.92|455.82|459.63|455.53|459.94|455.84|459.63|455.53|20
1633451710000|2021-10-05 16:35:10|459.64|455.54|459.94|455.84|459.97|455.87|459.64|455.54|16
1633451720000|2021-10-05 16:35:20|459.96|455.86|459.83|455.73|459.97|455.87|459.82|455.72|22
1633451730000|2021-10-05 16:35:30|459.91|455.81|459.82|455.72|459.94|455.84|459.77|455.67|22
1633451740000|2021-10-05 16:35:40|459.8|455.7|459.84|455.74|459.92|455.82|459.79|455.69|24
1633451750000|2021-10-05 16:35:50|459.83|455.73|459.82|455.72|459.9|455.8|459.74|455.64|18
1633451760000|2021-10-05 16:36:00|459.86|455.76|459.83|455.73|459.88|455.78|459.73|455.63|17
1633451770000|2021-10-05 16:36:10|459.8|455.7|459.78|455.68|459.85|455.75|459.75|455.65|12
1633451780000|2021-10-05 16:36:20|459.75|455.65|459.53|455.43|459.75|455.65|459.45|455.35|7
1633451790000|2021-10-05 16:36:30|459.5|455.4|459.3|455.2|459.5|455.4|459.3|455.2|11
1633451800000|2021-10-05 16:36:40|459.32|455.22|459.33|455.23|459.34|455.24|459.22|455.12|19
1633451810000|2021-10-05 16:36:50|459.27|455.17|459.33|455.23|459.34|455.24|459.27|455.17|10
1633451820000|2021-10-05 16:37:00|459.32|455.22|459.3|455.2|459.4|455.3|459.3|455.2|6
1633451830000|2021-10-05 16:37:10|459.35|455.25|459.44|455.34|459.44|455.34|459.35|455.25|6
1633451840000|2021-10-05 16:37:20|459.45|455.35|459.6|455.5|459.62|455.52|459.45|455.35|14
1633451850000|2021-10-05 16:37:30|459.62|455.52|459.91|455.81|459.95|455.85|459.6|455.5|14
1633451860000|2021-10-05 16:37:40|459.94|455.84|459.72|455.62|459.94|455.84|459.71|455.61|18
1633451870000|2021-10-05 16:37:50|459.74|455.64|459.59|455.49|460|455.9|459.55|455.45|20
1633451880000|2021-10-05 16:38:00|459.55|455.45|459.48|455.38|459.66|455.56|459.4|455.3|18
1633451890000|2021-10-05 16:38:10|459.47|455.37|459.25|455.15|459.47|455.37|459.25|455.15|11
1633451900000|2021-10-05 16:38:20|459.3|455.2|459.38|455.28|459.55|455.45|459.3|455.2|21
1633451910000|2021-10-05 16:38:30|459.4|455.3|459.25|455.15|459.4|455.3|459.25|455.15|15
1633451920000|2021-10-05 16:38:40|459.24|455.14|459.18|455.08|459.24|455.14|459.18|455.08|7
1633451930000|2021-10-05 16:38:50|459.19|455.09|458.79|454.69|459.19|455.09|458.79|454.69|20
1633451940000|2021-10-05 16:39:00|458.76|454.66|458.87|454.77|458.9|454.8|458.67|454.57|22
1633451950000|2021-10-05 16:39:10|458.88|454.78|459.31|455.21|459.45|455.35|458.88|454.78|23
1633451960000|2021-10-05 16:39:20|459.34|455.24|459.74|455.64|459.8|455.7|459.33|455.23|25
1633451970000|2021-10-05 16:39:30|459.72|455.62|459.6|455.5|459.73|455.63|459.42|455.32|22
1633451980000|2021-10-05 16:39:40|459.61|455.51|459.69|455.59|459.7|455.6|459.6|455.5|20
1633451990000|2021-10-05 16:39:50|459.72|455.62|459.62|455.52|459.73|455.63|459.57|455.47|16
1633452000000|2021-10-05 16:40:00|459.63|455.53|459.59|455.49|459.64|455.54|459.58|455.48|16
1633452010000|2021-10-05 16:40:10|459.6|455.5|460|455.9|460|455.9|459.56|455.46|18
1633452020000|2021-10-05 16:40:20|459.96|455.86|459.75|455.65|460.08|455.98|459.75|455.65|15
1633452030000|2021-10-05 16:40:30|459.76|455.66|459.63|455.53|459.83|455.73|459.63|455.53|23
1633452040000|2021-10-05 16:40:40|459.65|455.55|459.54|455.44|459.65|455.55|459.45|455.35|17
1633452050000|2021-10-05 16:40:50|459.62|455.52|459.54|455.44|459.65|455.55|459.53|455.43|14
1633452060000|2021-10-05 16:41:00|459.6|455.5|459.89|455.79|459.89|455.79|459.6|455.5|25
1633452070000|2021-10-05 16:41:10|459.84|455.74|459.85|455.75|459.87|455.77|459.83|455.73|6
1633452080000|2021-10-05 16:41:20|459.91|455.81|460.03|455.93|460.04|455.94|459.88|455.78|9
1633452090000|2021-10-05 16:41:30|460.04|455.94|460.29|456.19|460.29|456.19|460.04|455.94|19
1633452100000|2021-10-05 16:41:40|460.3|456.2|460.29|456.19|460.39|456.29|460.29|456.19|15
1633452110000|2021-10-05 16:41:50|460.31|456.21|460.33|456.23|460.37|456.27|460.31|456.21|5
1633452120000|2021-10-05 16:42:00|460.34|456.24|460.44|456.34|460.52|456.42|460.3|456.2|21
1633452130000|2021-10-05 16:42:10|460.46|456.36|460.51|456.41|460.51|456.41|460.28|456.18|24
1633452140000|2021-10-05 16:42:20|460.5|456.4|460.48|456.38|460.51|456.41|460.48|456.38|5
1633452150000|2021-10-05 16:42:30|460.45|456.35|460.35|456.25|460.45|456.35|460.35|456.25|8
1633452160000|2021-10-05 16:42:40|460.27|456.17|460.22|456.12|460.3|456.2|460.11|456.01|18
1633452170000|2021-10-05 16:42:50|460.21|456.11|460.41|456.31|460.42|456.32|460.21|456.11|20
1633452180000|2021-10-05 16:43:00|460.4|456.3|460.43|456.33|460.49|456.39|460.39|456.29|18
1633452190000|2021-10-05 16:43:10|460.44|456.34|460.49|456.39|460.5|456.4|460.43|456.33|10
1633452200000|2021-10-05 16:43:20|460.51|456.41|460.56|456.46|460.56|456.46|460.5|456.4|6
1633452210000|2021-10-05 16:43:30|460.58|456.48|460.71|456.61|460.71|456.61|460.56|456.46|10
1633452220000|2021-10-05 16:43:40|460.72|456.62|460.68|456.58|460.75|456.65|460.68|456.58|10
1633452230000|2021-10-05 16:43:50|460.65|456.55|460.75|456.65|460.75|456.65|460.65|456.55|8
1633452240000|2021-10-05 16:44:00|460.79|456.69|460.84|456.74|460.88|456.78|460.7|456.6|18
1633452250000|2021-10-05 16:44:10|460.8|456.7|460.73|456.63|460.8|456.7|460.72|456.62|10
1633452260000|2021-10-05 16:44:20|460.72|456.62|460.5|456.4|460.78|456.68|460.5|456.4|17
1633452270000|2021-10-05 16:44:30|460.51|456.41|460.36|456.26|460.55|456.45|460.35|456.25|17
1633452280000|2021-10-05 16:44:40|460.39|456.29|460.5|456.4|460.5|456.4|460.31|456.21|12
1633452290000|2021-10-05 16:44:50|460.51|456.41|460.75|456.65|460.75|456.65|460.47|456.37|24
1633452300000|2021-10-05 16:45:00|460.8|456.7|460.84|456.74|460.85|456.75|460.8|456.7|16
1633452310000|2021-10-05 16:45:10|460.83|456.73|461|456.9|461|456.9|460.8|456.7|9
1633452320000|2021-10-05 16:45:20|460.95|456.85|460.9|456.8|460.95|456.85|460.85|456.75|11
1633452330000|2021-10-05 16:45:30|460.8|456.7|461.18|457.08|461.18|457.08|460.8|456.7|19
1633452340000|2021-10-05 16:45:40|461.19|457.09|461.26|457.16|461.29|457.19|461.1|457|23
1633452350000|2021-10-05 16:45:50|461.24|457.14|461.23|457.13|461.29|457.19|461.23|457.13|6
1633452360000|2021-10-05 16:46:00|461.25|457.15|461.3|457.2|461.35|457.25|461.22|457.12|12
1633452370000|2021-10-05 16:46:10|461.28|457.18|461.25|457.15|461.28|457.18|461.25|457.15|4
1633452380000|2021-10-05 16:46:20|461.28|457.18|461.1|457|461.34|457.24|461.1|457|17
1633452390000|2021-10-05 16:46:30|461.06|456.96|461.04|456.94|461.1|457|461|456.9|13
1633452400000|2021-10-05 16:46:40|461.05|456.95|461.2|457.1|461.24|457.14|461.04|456.94|15
1633452410000|2021-10-05 16:46:50|461.1|457|461.18|457.08|461.25|457.15|461.1|457|5
1633452420000|2021-10-05 16:47:00|461.15|457.05|461.18|457.08|461.18|457.08|461|456.9|13
1633452430000|2021-10-05 16:47:10|461.19|457.09|461.1|457|461.19|457.09|461.1|457|9
1633452440000|2021-10-05 16:47:20|461.11|457.01|461.15|457.05|461.15|457.05|461.06|456.96|13
1633452450000|2021-10-05 16:47:30|461.13|457.03|461.2|457.1|461.25|457.15|461.13|457.03|15
1633452460000|2021-10-05 16:47:40|461.23|457.13|461.59|457.49|461.59|457.49|461.2|457.1|13
1633452470000|2021-10-05 16:47:50|461.6|457.5|461.72|457.62|461.72|457.62|461.5|457.4|16
1633452480000|2021-10-05 16:48:00|461.73|457.63|461.1|457|461.73|457.63|461.1|457|25
1633452490000|2021-10-05 16:48:10|461.14|457.04|461.18|457.08|461.19|457.09|461.03|456.93|17
1633452500000|2021-10-05 16:48:20|461.17|457.07|461.38|457.28|461.43|457.33|461.14|457.04|14
1633452510000|2021-10-05 16:48:30|461.4|457.3|461.84|457.74|461.84|457.74|461.4|457.3|15
1633452520000|2021-10-05 16:48:40|461.86|457.76|461.75|457.65|461.89|457.79|461.7|457.6|18
1633452530000|2021-10-05 16:48:50|461.74|457.64|461.77|457.67|461.78|457.68|461.66|457.56|10
1633452540000|2021-10-05 16:49:00|461.68|457.58|461.6|457.5|461.8|457.7|461.59|457.49|16
1633452550000|2021-10-05 16:49:10|461.59|457.49|461.56|457.46|461.78|457.68|461.54|457.44|19
1633452560000|2021-10-05 16:49:20|461.59|457.49|461.57|457.47|461.6|457.5|461.51|457.41|11
1633452570000|2021-10-05 16:49:30|461.58|457.48|461.56|457.46|461.58|457.48|461.48|457.38|7
1633452580000|2021-10-05 16:49:40|461.49|457.39|461.7|457.6|461.8|457.7|461.49|457.39|21
1633452590000|2021-10-05 16:49:50|461.74|457.64|461.76|457.66|461.77|457.67|461.7|457.6|11
1633452600000|2021-10-05 16:50:00|461.77|457.67|461.6|457.5|461.77|457.67|461.47|457.37|22
1633452610000|2021-10-05 16:50:10|461.62|457.52|461.84|457.74|461.88|457.78|461.62|457.52|19
1633452620000|2021-10-05 16:50:20|461.86|457.76|461.86|457.76|461.96|457.86|461.81|457.71|15
1633452630000|2021-10-05 16:50:30|461.87|457.77|461.8|457.7|461.94|457.84|461.8|457.7|14
1633452640000|2021-10-05 16:50:40|461.84|457.74|461.84|457.74|461.89|457.79|461.75|457.65|18
1633452650000|2021-10-05 16:50:50|462|457.9|462.4|458.3|462.52|458.42|462|457.9|26
1633452660000|2021-10-05 16:51:00|462.36|458.26|462.47|458.37|462.49|458.39|462.36|458.26|24
1633452670000|2021-10-05 16:51:10|462.49|458.39|462.57|458.47|462.57|458.47|462.49|458.39|14
1633452680000|2021-10-05 16:51:20|462.58|458.48|462.62|458.52|462.64|458.54|462.53|458.43|13
1633452690000|2021-10-05 16:51:30|462.6|458.5|462.6|458.5|462.66|458.56|462.6|458.5|6
1633452700000|2021-10-05 16:51:40|462.63|458.53|462.66|458.56|462.7|458.6|462.6|458.5|18
1633452710000|2021-10-05 16:51:50|462.6|458.5|462.6|458.5|462.66|458.56|462.6|458.5|5
1633452720000|2021-10-05 16:52:00|462.53|458.43|462.47|458.37|462.58|458.48|462.43|458.33|21
1633452730000|2021-10-05 16:52:10|462.49|458.39|462.49|458.39|462.51|458.41|462.46|458.36|10
1633452740000|2021-10-05 16:52:20|462.5|458.4|462.51|458.41|462.52|458.42|462.46|458.36|14
1633452750000|2021-10-05 16:52:30|462.52|458.42|462.8|458.7|462.82|458.72|462.51|458.41|13
1633452760000|2021-10-05 16:52:40|462.84|458.74|462.82|458.72|462.84|458.74|462.8|458.7|8
1633452770000|2021-10-05 16:52:50|462.85|458.75|462.87|458.77|462.96|458.86|462.82|458.72|20
1633452780000|2021-10-05 16:53:00|462.9|458.8|462.55|458.45|462.9|458.8|462.5|458.4|17
1633452790000|2021-10-05 16:53:10|462.5|458.4|462.53|458.43|462.55|458.45|462.49|458.39|18
1633452800000|2021-10-05 16:53:20|462.54|458.44|462.5|458.4|462.54|458.44|462.48|458.38|8
1633452810000|2021-10-05 16:53:30|462.47|458.37|462.41|458.31|462.58|458.48|462.41|458.31|15
1633452820000|2021-10-05 16:53:40|462.34|458.24|462.26|458.16|462.4|458.3|462.2|458.1|15
1633452830000|2021-10-05 16:53:50|462.22|458.12|462.16|458.06|462.25|458.15|462.1|458|20
1633452840000|2021-10-05 16:54:00|462.15|458.05|461.97|457.87|462.15|458.05|461.97|457.87|22
1633452850000|2021-10-05 16:54:10|461.98|457.88|461.87|457.77|462|457.9|461.87|457.77|18
1633452860000|2021-10-05 16:54:20|461.84|457.74|461.85|457.75|461.86|457.76|461.71|457.61|26
1633452870000|2021-10-05 16:54:30|461.86|457.76|461.69|457.59|462|457.9|461.69|457.59|22
1633452880000|2021-10-05 16:54:40|461.68|457.58|461.65|457.55|461.68|457.58|461.64|457.54|8
1633452890000|2021-10-05 16:54:50|461.67|457.57|461.75|457.65|461.75|457.65|461.6|457.5|14
1633452900000|2021-10-05 16:55:00|461.72|457.62|461.72|457.62|461.84|457.74|461.7|457.6|18
1633452910000|2021-10-05 16:55:10|461.7|457.6|461.65|457.55|461.73|457.63|461.65|457.55|13
1633452920000|2021-10-05 16:55:20|461.63|457.53|461.72|457.62|461.72|457.62|461.61|457.51|16
1633452930000|2021-10-05 16:55:30|461.73|457.63|461.9|457.8|461.9|457.8|461.73|457.63|14
1633452940000|2021-10-05 16:55:40|461.86|457.76|462.05|457.95|462.05|457.95|461.85|457.75|16
1633452950000|2021-10-05 16:55:50|462.02|457.92|462.18|458.08|462.18|458.08|462|457.9|17
1633452960000|2021-10-05 16:56:00|462.16|458.06|462.36|458.26|462.44|458.34|462.16|458.06|23
1633452970000|2021-10-05 16:56:10|462.31|458.21|462.21|458.11|462.32|458.22|462.2|458.1|17
1633452980000|2021-10-05 16:56:20|462.17|458.07|462.16|458.06|462.23|458.13|462.15|458.05|13
1633452990000|2021-10-05 16:56:30|462.17|458.07|462.16|458.06|462.2|458.1|462.16|458.06|4
1633453000000|2021-10-05 16:56:40|462.18|458.08|462.08|457.98|462.18|458.08|462.08|457.98|14
1633453010000|2021-10-05 16:56:50|462.11|458.01|462.32|458.22|462.34|458.24|462.11|458.01|11
1633453020000|2021-10-05 16:57:00|462.26|458.16|462.03|457.93|462.26|458.16|462.02|457.92|20
1633453030000|2021-10-05 16:57:10|462.01|457.91|462.06|457.96|462.06|457.96|462|457.9|9
1633453040000|2021-10-05 16:57:20|462.04|457.94|462.06|457.96|462.2|458.1|462|457.9|14
1633453050000|2021-10-05 16:57:30|462.05|457.95|462.08|457.98|462.08|457.98|462.01|457.91|11
1633453060000|2021-10-05 16:57:40|462.1|458|461.87|457.77|462.21|458.11|461.87|457.77|24
1633453070000|2021-10-05 16:57:50|461.86|457.76|462.29|458.19|462.29|458.19|461.85|457.75|29
1633453080000|2021-10-05 16:58:00|462.28|458.18|462.13|458.03|462.36|458.26|462.07|457.97|21
1633453090000|2021-10-05 16:58:10|462.14|458.04|462.36|458.26|462.4|458.3|462.14|458.04|11
1633453100000|2021-10-05 16:58:20|462.35|458.25|462.37|458.27|462.37|458.27|462.28|458.18|15
1633453110000|2021-10-05 16:58:30|462.35|458.25|462.3|458.2|462.36|458.26|462.28|458.18|6
1633453120000|2021-10-05 16:58:40|462.28|458.18|462.44|458.34|462.51|458.41|462.28|458.18|12
1633453130000|2021-10-05 16:58:50|462.4|458.3|462.4|458.3|462.45|458.35|462.4|458.3|12
1633453140000|2021-10-05 16:59:00|462.39|458.29|462.27|458.17|462.4|458.3|462.27|458.17|16
1633453150000|2021-10-05 16:59:10|462.25|458.15|461.79|457.69|462.25|458.15|461.77|457.67|20
1633453160000|2021-10-05 16:59:20|461.77|457.67|461.92|457.82|461.92|457.82|461.68|457.58|16
1633453170000|2021-10-05 16:59:30|461.9|457.8|461.75|457.65|461.94|457.84|461.73|457.63|22
1633453180000|2021-10-05 16:59:40|461.73|457.63|462.21|458.11|462.23|458.13|461.71|457.61|20
1633453190000|2021-10-05 16:59:50|462.19|458.09|462.34|458.24|462.37|458.27|462.19|458.09|11
1633453200000|2021-10-05 17:00:00|462.33|458.23|462.14|458.04|462.33|458.23|462.14|458.04|16
1633453210000|2021-10-05 17:00:10|462.08|457.98|462.2|458.1|462.21|458.11|462.08|457.98|18
1633453220000|2021-10-05 17:00:20|462.14|458.04|461.96|457.86|462.18|458.08|461.95|457.85|16
1633453230000|2021-10-05 17:00:30|461.95|457.85|461.59|457.49|461.95|457.85|461.59|457.49|22
1633453240000|2021-10-05 17:00:40|461.58|457.48|461.58|457.48|461.7|457.6|461.55|457.45|24
1633453250000|2021-10-05 17:00:50|461.63|457.53|462|457.9|462.04|457.94|461.62|457.52|17
1633453260000|2021-10-05 17:01:00|462.04|457.94|461.88|457.78|462.04|457.94|461.88|457.78|12
1633453270000|2021-10-05 17:01:10|461.89|457.79|461.58|457.48|461.91|457.81|461.57|457.47|17
1633453280000|2021-10-05 17:01:20|461.55|457.45|461.36|457.26|461.55|457.45|461.35|457.25|18
1633453290000|2021-10-05 17:01:30|461.35|457.25|461.38|457.28|461.39|457.29|461.3|457.2|18
1633453300000|2021-10-05 17:01:40|461.37|457.27|461.19|457.09|461.37|457.27|461.08|456.98|24
1633453310000|2021-10-05 17:01:50|461.14|457.04|461.44|457.34|461.5|457.4|461.14|457.04|24
1633453320000|2021-10-05 17:02:00|461.45|457.35|461.3|457.2|461.45|457.35|461.26|457.16|22
1633453330000|2021-10-05 17:02:10|461.25|457.15|461.11|457.01|461.25|457.15|461.1|457|22
1633453340000|2021-10-05 17:02:20|461.1|457|461.2|457.1|461.23|457.13|461.08|456.98|16
1633453350000|2021-10-05 17:02:30|461.21|457.11|461.2|457.1|461.22|457.12|461.2|457.1|12
1633453360000|2021-10-05 17:02:40|461.21|457.11|461.5|457.4|461.52|457.42|461.2|457.1|18
1633453370000|2021-10-05 17:02:50|461.52|457.42|461.45|457.35|461.52|457.42|461.38|457.28|18
1633453380000|2021-10-05 17:03:00|461.47|457.37|461.65|457.55|461.66|457.56|461.45|457.35|12
1633453390000|2021-10-05 17:03:10|461.67|457.57|461.75|457.65|461.81|457.71|461.65|457.55|18
1633453400000|2021-10-05 17:03:20|461.71|457.61|461.38|457.28|461.71|457.61|461.38|457.28|22
1633453410000|2021-10-05 17:03:30|461.37|457.27|461.15|457.05|461.37|457.27|461.15|457.05|13
1633453420000|2021-10-05 17:03:40|461.13|457.03|461.08|456.98|461.15|457.05|461|456.9|20
1633453430000|2021-10-05 17:03:50|461.05|456.95|460.65|456.55|461.05|456.95|460.58|456.48|28
1633453440000|2021-10-05 17:04:00|460.64|456.54|461.06|456.96|461.06|456.96|460.64|456.54|15
1633453450000|2021-10-05 17:04:10|461.02|456.92|461.27|457.17|461.28|457.18|461.02|456.92|19
1633453460000|2021-10-05 17:04:20|461.26|457.16|461.4|457.3|461.46|457.36|461.21|457.11|18
1633453470000|2021-10-05 17:04:30|461.43|457.33|461.3|457.2|461.55|457.45|461.3|457.2|16
1633453480000|2021-10-05 17:04:40|461.31|457.21|461.68|457.58|461.7|457.6|461.29|457.19|19
1633453490000|2021-10-05 17:04:50|461.69|457.59|461.89|457.79|461.9|457.8|461.69|457.59|14
1633453500000|2021-10-05 17:05:00|461.88|457.78|461.88|457.78|461.94|457.84|461.88|457.78|17
1633453510000|2021-10-05 17:05:10|461.89|457.79|462.02|457.92|462.02|457.92|461.89|457.79|10
1633453520000|2021-10-05 17:05:20|461.95|457.85|461.8|457.7|461.95|457.85|461.8|457.7|10
1633453530000|2021-10-05 17:05:30|461.81|457.71|461.83|457.73|461.83|457.73|461.8|457.7|7
1633453540000|2021-10-05 17:05:40|461.84|457.74|461.82|457.72|461.84|457.74|461.8|457.7|13
1633453550000|2021-10-05 17:05:50|461.81|457.71|461.96|457.86|461.97|457.87|461.81|457.71|21
1633453560000|2021-10-05 17:06:00|461.97|457.87|461.9|457.8|461.97|457.87|461.89|457.79|13
1633453570000|2021-10-05 17:06:10|461.92|457.82|462|457.9|462.1|458|461.9|457.8|20
1633453580000|2021-10-05 17:06:20|462.02|457.92|461.87|457.77|462.02|457.92|461.85|457.75|14
1633453590000|2021-10-05 17:06:30|461.82|457.72|461.8|457.7|461.82|457.72|461.8|457.7|4
1633453600000|2021-10-05 17:06:40|461.83|457.73|461.92|457.82|461.92|457.82|461.73|457.63|12
1633453610000|2021-10-05 17:06:50|461.9|457.8|461.92|457.82|461.95|457.85|461.87|457.77|21
1633453620000|2021-10-05 17:07:00|461.95|457.85|461.91|457.81|461.95|457.85|461.88|457.78|11
1633453630000|2021-10-05 17:07:10|461.89|457.79|461.62|457.52|461.89|457.79|461.6|457.5|13
1633453640000|2021-10-05 17:07:20|461.64|457.54|461.41|457.31|461.64|457.54|461.4|457.3|16
1633453650000|2021-10-05 17:07:30|461.42|457.32|461.33|457.23|461.43|457.33|461.33|457.23|16
1633453660000|2021-10-05 17:07:40|461.28|457.18|461|456.9|461.29|457.19|461|456.9|23
1633453670000|2021-10-05 17:07:50|461.01|456.91|461.09|456.99|461.1|457|461.01|456.91|14
1633453680000|2021-10-05 17:08:00|461.1|457|461.08|456.98|461.1|457|461.05|456.95|10
1633453690000|2021-10-05 17:08:10|461.07|456.97|461.08|456.98|461.08|456.98|461.07|456.97|2
1633453700000|2021-10-05 17:08:20|461.07|456.97|461.01|456.91|461.18|457.08|461|456.9|14
1633453710000|2021-10-05 17:08:30|461.03|456.93|461.4|457.3|461.42|457.32|461.03|456.93|17
1633453720000|2021-10-05 17:08:40|461.42|457.32|461.31|457.21|461.45|457.35|461.28|457.18|19
1633453730000|2021-10-05 17:08:50|461.29|457.19|461.3|457.2|461.35|457.25|461.26|457.16|18
1633453740000|2021-10-05 17:09:00|461.31|457.21|461.35|457.25|461.36|457.26|461.26|457.16|19
1633453750000|2021-10-05 17:09:10|461.34|457.24|461.37|457.27|461.38|457.28|461.33|457.23|10
1633453760000|2021-10-05 17:09:20|461.36|457.26|461.27|457.17|461.36|457.26|461.26|457.16|14
1633453770000|2021-10-05 17:09:30|461.25|457.15|461.33|457.23|461.33|457.23|461.25|457.15|8
1633453780000|2021-10-05 17:09:40|461.31|457.21|461.28|457.18|461.39|457.29|461.27|457.17|23
1633453790000|2021-10-05 17:09:50|461.27|457.17|461.21|457.11|461.28|457.18|461.12|457.02|20
1633453800000|2021-10-05 17:10:00|461.2|457.1|461.22|457.12|461.23|457.13|461.13|457.03|19
1633453810000|2021-10-05 17:10:10|461.23|457.13|461.23|457.13|461.24|457.14|461.22|457.12|9
1633453820000|2021-10-05 17:10:20|461.27|457.17|461.3|457.2|461.3|457.2|461.2|457.1|15
1633453830000|2021-10-05 17:10:30|461.29|457.19|461.4|457.3|461.44|457.34|461.29|457.19|13
1633453840000|2021-10-05 17:10:40|461.42|457.32|461.5|457.4|461.5|457.4|461.42|457.32|7
1633453850000|2021-10-05 17:10:50|461.49|457.39|461.5|457.4|461.52|457.42|461.42|457.32|18
1633453860000|2021-10-05 17:11:00|461.51|457.41|461.72|457.62|461.73|457.63|461.5|457.4|19
1633453870000|2021-10-05 17:11:10|461.71|457.61|461.93|457.83|461.93|457.83|461.71|457.61|12
1633453880000|2021-10-05 17:11:20|461.91|457.81|461.61|457.51|461.91|457.81|461.57|457.47|15
1633453890000|2021-10-05 17:11:30|461.62|457.52|461.35|457.25|461.63|457.53|461.35|457.25|19
1633453900000|2021-10-05 17:11:40|461.42|457.32|461.35|457.25|461.43|457.33|461.31|457.21|19
1633453910000|2021-10-05 17:11:50|461.37|457.27|461.42|457.32|461.42|457.32|461.37|457.27|4
1633453920000|2021-10-05 17:12:00|461.41|457.31|461.49|457.39|461.51|457.41|461.4|457.3|14
1633453930000|2021-10-05 17:12:10|461.5|457.4|461.47|457.37|461.51|457.41|461.46|457.36|9
1633453940000|2021-10-05 17:12:20|461.4|457.3|460.91|456.81|461.41|457.31|460.9|456.8|25
1633453950000|2021-10-05 17:12:30|460.92|456.82|461.1|457|461.1|457|460.92|456.82|21
1633453960000|2021-10-05 17:12:40|461.05|456.95|461.33|457.23|461.33|457.23|461|456.9|20
1633453970000|2021-10-05 17:12:50|461.3|457.2|461.64|457.54|461.64|457.54|461.3|457.2|24
1633453980000|2021-10-05 17:13:00|461.67|457.57|461.87|457.77|461.87|457.77|461.64|457.54|21
1633453990000|2021-10-05 17:13:10|461.84|457.74|461.9|457.8|461.91|457.81|461.82|457.72|13
1633454000000|2021-10-05 17:13:20|461.91|457.81|461.6|457.5|461.91|457.81|461.59|457.49|18
1633454010000|2021-10-05 17:13:30|461.61|457.51|461.6|457.5|461.64|457.54|461.6|457.5|11
1633454020000|2021-10-05 17:13:40|461.57|457.47|461.54|457.44|461.58|457.48|461.48|457.38|16
1633454030000|2021-10-05 17:13:50|461.53|457.43|461.39|457.29|461.53|457.43|461.39|457.29|17
1633454040000|2021-10-05 17:14:00|461.41|457.31|461.37|457.27|461.41|457.31|461.35|457.25|9
1633454050000|2021-10-05 17:14:10|461.4|457.3|461.4|457.3|461.43|457.33|461.36|457.26|9
1633454060000|2021-10-05 17:14:20|461.31|457.21|461.14|457.04|461.35|457.25|461.1|457|13
1633454070000|2021-10-05 17:14:30|461.13|457.03|461.12|457.02|461.16|457.06|461.1|457|13
1633454080000|2021-10-05 17:14:40|461.1|457|461.04|456.94|461.12|457.02|461.03|456.93|10
1633454090000|2021-10-05 17:14:50|461.02|456.92|460.7|456.6|461.02|456.92|460.7|456.6|16
1633454100000|2021-10-05 17:15:00|460.73|456.63|460.73|456.63|460.77|456.67|460.72|456.62|11
1633454110000|2021-10-05 17:15:10|460.75|456.65|461.19|457.09|461.19|457.09|460.75|456.65|18
1633454120000|2021-10-05 17:15:20|461.17|457.07|461.16|457.06|461.21|457.11|461.13|457.03|13
1633454130000|2021-10-05 17:15:30|461.14|457.04|461.2|457.1|461.2|457.1|461.13|457.03|6
1633454140000|2021-10-05 17:15:40|461.19|457.09|461.4|457.3|461.41|457.31|461.19|457.09|8
1633454150000|2021-10-05 17:15:50|461.44|457.34|461.83|457.73|461.83|457.73|461.44|457.34|19
1633454160000|2021-10-05 17:16:00|461.84|457.74|461.91|457.81|461.91|457.81|461.83|457.73|13
1633454170000|2021-10-05 17:16:10|461.89|457.79|461.89|457.79|461.91|457.81|461.87|457.77|10
1633454180000|2021-10-05 17:16:20|461.9|457.8|462.1|458|462.3|458.2|461.88|457.78|18
1633454190000|2021-10-05 17:16:30|462.12|458.02|463.36|459.26|463.36|459.26|462.12|458.02|12
1633454200000|2021-10-05 17:16:40|463.37|459.27|463.65|459.55|463.67|459.57|463.37|459.27|31
1633454210000|2021-10-05 17:16:50|463.63|459.53|463.75|459.65|463.95|459.85|463.6|459.5|19
1633454220000|2021-10-05 17:17:00|463.79|459.69|463.56|459.46|463.81|459.71|463.34|459.24|25
1633454230000|2021-10-05 17:17:10|463.59|459.49|463.28|459.18|463.6|459.5|463.19|459.09|25
1633454240000|2021-10-05 17:17:20|463.26|459.16|463.13|459.03|463.3|459.2|463.13|459.03|20
1633454250000|2021-10-05 17:17:30|463.15|459.05|463.3|459.2|463.41|459.31|463.15|459.05|16
1633454260000|2021-10-05 17:17:40|463.14|459.04|463.01|458.91|463.14|459.04|463.01|458.91|16
1633454270000|2021-10-05 17:17:50|462.83|458.73|462.68|458.58|462.83|458.73|462.68|458.58|22
1633454280000|2021-10-05 17:18:00|462.65|458.55|462.84|458.74|462.85|458.75|462.63|458.53|21
1633454290000|2021-10-05 17:18:10|462.86|458.76|463.21|459.11|463.23|459.13|462.84|458.74|23
1633454300000|2021-10-05 17:18:20|463.22|459.12|462.84|458.74|463.22|459.12|462.79|458.69|21
1633454310000|2021-10-05 17:18:30|462.85|458.75|462.73|458.63|462.97|458.87|462.73|458.63|22
1633454320000|2021-10-05 17:18:40|462.72|458.62|462.61|458.51|462.72|458.62|462.59|458.49|21
1633454330000|2021-10-05 17:18:50|462.62|458.52|462.45|458.35|462.62|458.52|462.45|458.35|11
1633454340000|2021-10-05 17:19:00|462.41|458.31|462.21|458.11|462.44|458.34|462.2|458.1|17
1633454350000|2021-10-05 17:19:10|462.2|458.1|462.24|458.14|462.24|458.14|462.19|458.09|11
1633454360000|2021-10-05 17:19:20|462.21|458.11|462.18|458.08|462.21|458.11|462.17|458.07|8
1633454370000|2021-10-05 17:19:30|462.2|458.1|462.2|458.1|462.21|458.11|462.19|458.09|5
1633454380000|2021-10-05 17:19:40|462.21|458.11|462.1|458|462.21|458.11|462.1|458|15
1633454390000|2021-10-05 17:19:50|462.09|457.99|462.08|457.98|462.09|457.99|461.97|457.87|15
1633454400000|2021-10-05 17:20:00|462.07|457.97|462.28|458.18|462.31|458.21|462.03|457.93|18
1633454410000|2021-10-05 17:20:10|462.29|458.19|462.46|458.36|462.47|458.37|462.29|458.19|19
1633454420000|2021-10-05 17:20:20|462.49|458.39|462.6|458.5|462.6|458.5|462.49|458.39|8
1633454430000|2021-10-05 17:20:30|462.59|458.49|462.61|458.51|462.66|458.56|462.59|458.49|13
1633454440000|2021-10-05 17:20:40|462.6|458.5|462.81|458.71|462.81|458.71|462.6|458.5|16
1633454450000|2021-10-05 17:20:50|462.83|458.73|462.67|458.57|462.83|458.73|462.63|458.53|16
1633454460000|2021-10-05 17:21:00|462.7|458.6|462.71|458.61|462.72|458.62|462.66|458.56|13
1633454470000|2021-10-05 17:21:10|462.7|458.6|462.86|458.76|462.86|458.76|462.67|458.57|15
1633454480000|2021-10-05 17:21:20|462.82|458.72|462.9|458.8|462.9|458.8|462.82|458.72|6
1633454490000|2021-10-05 17:21:30|462.89|458.79|463|458.9|463|458.9|462.88|458.78|13
1633454500000|2021-10-05 17:21:40|462.98|458.88|462.72|458.62|462.99|458.89|462.71|458.61|11
1633454510000|2021-10-05 17:21:50|462.71|458.61|462.77|458.67|462.79|458.69|462.67|458.57|14
1633454520000|2021-10-05 17:22:00|462.78|458.68|462.71|458.61|462.78|458.68|462.68|458.58|12
1633454530000|2021-10-05 17:22:10|462.7|458.6|462.59|458.49|462.7|458.6|462.48|458.38|17
1633454540000|2021-10-05 17:22:20|462.6|458.5|462.61|458.51|462.61|458.51|462.57|458.47|11
1633454550000|2021-10-05 17:22:30|462.6|458.5|462.66|458.56|462.66|458.56|462.6|458.5|16
1633454560000|2021-10-05 17:22:40|462.68|458.58|462.67|458.57|462.69|458.59|462.66|458.56|11
1633454570000|2021-10-05 17:22:50|462.65|458.55|462.81|458.71|462.82|458.72|462.65|458.55|15
1633454580000|2021-10-05 17:23:00|462.82|458.72|462.79|458.69|462.82|458.72|462.78|458.68|3
1633454590000|2021-10-05 17:23:10|462.78|458.68|462.8|458.7|462.8|458.7|462.74|458.64|9
1633454600000|2021-10-05 17:23:20|462.75|458.65|462.94|458.84|462.94|458.84|462.69|458.59|17
1633454610000|2021-10-05 17:23:30|462.96|458.86|462.95|458.85|462.96|458.86|462.94|458.84|3
1633454620000|2021-10-05 17:23:40|463.05|458.95|463.34|459.24|463.34|459.24|463.05|458.95|19
1633454630000|2021-10-05 17:23:50|463.35|459.25|462.98|458.88|463.35|459.25|462.93|458.83|24
1633454640000|2021-10-05 17:24:00|462.95|458.85|462.68|458.58|462.95|458.85|462.65|458.55|18
1633454650000|2021-10-05 17:24:10|462.69|458.59|462.51|458.41|462.7|458.6|462.5|458.4|19
1633454660000|2021-10-05 17:24:20|462.5|458.4|462.6|458.5|462.72|458.62|462.45|458.35|24
1633454670000|2021-10-05 17:24:30|462.61|458.51|462.55|458.45|462.62|458.52|462.55|458.45|14
1633454680000|2021-10-05 17:24:40|462.54|458.44|462.56|458.46|462.56|458.46|462.51|458.41|12
1633454690000|2021-10-05 17:24:50|462.54|458.44|462.42|458.32|462.54|458.44|462.42|458.32|13
1633454700000|2021-10-05 17:25:00|462.41|458.31|462.62|458.52|462.63|458.53|462.36|458.26|18
1633454710000|2021-10-05 17:25:10|462.61|458.51|462.86|458.76|462.88|458.78|462.61|458.51|14
1633454720000|2021-10-05 17:25:20|462.84|458.74|462.75|458.65|462.85|458.75|462.71|458.61|10
1633454730000|2021-10-05 17:25:30|462.7|458.6|462.48|458.38|462.71|458.61|462.47|458.37|18
1633454740000|2021-10-05 17:25:40|462.47|458.37|462.42|458.32|462.47|458.37|462.4|458.3|19
1633454750000|2021-10-05 17:25:50|462.41|458.31|462.31|458.21|462.45|458.35|462.31|458.21|22
1633454760000|2021-10-05 17:26:00|462.3|458.2|462.1|458|462.3|458.2|462.1|458|18
1633454770000|2021-10-05 17:26:10|462.14|458.04|462.37|458.27|462.37|458.27|462.1|458|18
1633454780000|2021-10-05 17:26:20|462.34|458.24|462.34|458.24|462.42|458.32|462.33|458.23|11
1633454790000|2021-10-05 17:26:30|462.35|458.25|462.35|458.25|462.39|458.29|462.27|458.17|25
1633454800000|2021-10-05 17:26:40|462.34|458.24|462.31|458.21|462.38|458.28|462.3|458.2|10
1633454810000|2021-10-05 17:26:50|462.3|458.2|462.36|458.26|462.4|458.3|462.26|458.16|16
1633454820000|2021-10-05 17:27:00|462.35|458.25|462.55|458.45|462.6|458.5|462.35|458.25|16
1633454830000|2021-10-05 17:27:10|462.56|458.46|462.64|458.54|462.64|458.54|462.56|458.46|10
1633454840000|2021-10-05 17:27:20|462.62|458.52|462.7|458.6|462.75|458.65|462.62|458.52|7
1633454850000|2021-10-05 17:27:30|462.75|458.65|462.77|458.67|462.8|458.7|462.72|458.62|15
1633454860000|2021-10-05 17:27:40|462.78|458.68|462.8|458.7|462.91|458.81|462.73|458.63|18
1633454870000|2021-10-05 17:27:50|462.81|458.71|463.13|459.03|463.13|459.03|462.8|458.7|17
1633454880000|2021-10-05 17:28:00|463.14|459.04|463.43|459.33|463.43|459.33|463.11|459.01|17
1633454890000|2021-10-05 17:28:10|463.46|459.36|463.43|459.33|463.49|459.39|463.4|459.3|19
1633454900000|2021-10-05 17:28:20|463.45|459.35|463.5|459.4|463.5|459.4|463.45|459.35|4
1633454920000|2021-10-05 17:28:40|463.49|459.39|463.24|459.14|463.5|459.4|463.2|459.1|13
1633454930000|2021-10-05 17:28:50|463.26|459.16|463.2|459.1|463.27|459.17|463.18|459.08|11
1633454940000|2021-10-05 17:29:00|463.19|459.09|463.35|459.25|463.37|459.27|463.17|459.07|12
1633454950000|2021-10-05 17:29:10|463.36|459.26|463.42|459.32|463.42|459.32|463.32|459.22|8
1633454960000|2021-10-05 17:29:20|463.46|459.36|463.31|459.21|463.51|459.41|463.31|459.21|13
1633454970000|2021-10-05 17:29:30|463.32|459.22|463.46|459.36|463.46|459.36|463.31|459.21|17
1633454980000|2021-10-05 17:29:40|463.44|459.34|463.51|459.41|463.59|459.49|463.42|459.32|10
1633454990000|2021-10-05 17:29:50|463.52|459.42|463.38|459.28|463.52|459.42|463.38|459.28|11
1633455000000|2021-10-05 17:30:00|463.32|459.22|463.01|458.91|463.36|459.26|462.98|458.88|26
1633455010000|2021-10-05 17:30:10|463.02|458.92|463.24|459.14|463.25|459.15|463.02|458.92|25
1633455020000|2021-10-05 17:30:20|463.21|459.11|463.21|459.11|463.21|459.11|463.15|459.05|9
1633455030000|2021-10-05 17:30:30|463.2|459.1|463|458.9|463.41|459.31|463|458.9|25
1633455040000|2021-10-05 17:30:40|462.99|458.89|462.67|458.57|463|458.9|462.67|458.57|24
1633455050000|2021-10-05 17:30:50|462.59|458.49|462.53|458.43|462.61|458.51|462.53|458.43|13
1633455060000|2021-10-05 17:31:00|462.55|458.45|462.61|458.51|462.61|458.51|462.52|458.42|14
1633455070000|2021-10-05 17:31:10|462.6|458.5|462.69|458.59|462.77|458.67|462.6|458.5|13
1633455080000|2021-10-05 17:31:20|462.7|458.6|462.65|458.55|462.77|458.67|462.64|458.54|20
1633455090000|2021-10-05 17:31:30|462.63|458.53|462.34|458.24|462.63|458.53|462.34|458.24|20
1633455100000|2021-10-05 17:31:40|462.3|458.2|462.19|458.09|462.31|458.21|462.11|458.01|26
1633455110000|2021-10-05 17:31:50|462.17|458.07|462.15|458.05|462.2|458.1|462.09|457.99|15
1633455120000|2021-10-05 17:32:00|462.16|458.06|462.15|458.05|462.2|458.1|462.11|458.01|22
1633455130000|2021-10-05 17:32:10|462.19|458.09|462.2|458.1|462.21|458.11|462.18|458.08|8
1633455140000|2021-10-05 17:32:20|462.18|458.08|462.17|458.07|462.21|458.11|462.16|458.06|13
1633455150000|2021-10-05 17:32:30|462.19|458.09|462.2|458.1|462.2|458.1|462.18|458.08|8
1633455160000|2021-10-05 17:32:40|462.27|458.17|462.55|458.45|462.55|458.45|462.27|458.17|17
1633455170000|2021-10-05 17:32:50|462.54|458.44|462.61|458.51|462.79|458.69|462.54|458.44|26
1633455180000|2021-10-05 17:33:00|462.6|458.5|462.3|458.2|462.6|458.5|462.3|458.2|16
1633455190000|2021-10-05 17:33:10|462.25|458.15|462.13|458.03|462.25|458.15|462.13|458.03|6
1633455200000|2021-10-05 17:33:20|462.12|458.02|462.18|458.08|462.2|458.1|462.11|458.01|8
1633455210000|2021-10-05 17:33:30|462.17|458.07|462.18|458.08|462.2|458.1|462.17|458.07|6
1633455220000|2021-10-05 17:33:40|462.19|458.09|462.51|458.41|462.51|458.41|462.19|458.09|12
1633455230000|2021-10-05 17:33:50|462.54|458.44|462.69|458.59|462.7|458.6|462.54|458.44|15
1633455240000|2021-10-05 17:34:00|462.67|458.57|462.6|458.5|462.75|458.65|462.6|458.5|12
1633455250000|2021-10-05 17:34:10|462.56|458.46|462.39|458.29|462.57|458.47|462.38|458.28|19
1633455260000|2021-10-05 17:34:20|462.36|458.26|462.2|458.1|462.38|458.28|462.2|458.1|14
1633455270000|2021-10-05 17:34:30|462.19|458.09|462.33|458.23|462.4|458.3|462.19|458.09|12
1633455280000|2021-10-05 17:34:40|462.34|458.24|462.31|458.21|462.4|458.3|462.31|458.21|17
1633455290000|2021-10-05 17:34:50|462.29|458.19|462.2|458.1|462.29|458.19|462.2|458.1|4
1633455300000|2021-10-05 17:35:00|462.19|458.09|462.21|458.11|462.3|458.2|462.15|458.05|14
1633455310000|2021-10-05 17:35:10|462.26|458.16|462.28|458.18|462.43|458.33|462.26|458.16|19
1633455320000|2021-10-05 17:35:20|462.29|458.19|462.22|458.12|462.29|458.19|462.21|458.11|16
1633455330000|2021-10-05 17:35:30|462.18|458.08|462.31|458.21|462.31|458.21|462.18|458.08|19
1633455340000|2021-10-05 17:35:40|462.3|458.2|462.45|458.35|462.5|458.4|462.3|458.2|13
1633455350000|2021-10-05 17:35:50|462.42|458.32|462.39|458.29|462.42|458.32|462.37|458.27|8
1633455360000|2021-10-05 17:36:00|462.37|458.27|462.19|458.09|462.37|458.27|462.19|458.09|12
1633455370000|2021-10-05 17:36:10|462.18|458.08|462.07|457.97|462.18|458.08|462.06|457.96|12
1633455380000|2021-10-05 17:36:20|462.08|457.98|462.06|457.96|462.09|457.99|462.04|457.94|10
1633455390000|2021-10-05 17:36:30|462.07|457.97|462.3|458.2|462.3|458.2|462.07|457.97|11
1633455400000|2021-10-05 17:36:40|462.29|458.19|462.22|458.12|462.29|458.19|462.21|458.11|9
1633455410000|2021-10-05 17:36:50|462.23|458.13|462.19|458.09|462.24|458.14|462.16|458.06|10
1633455420000|2021-10-05 17:37:00|462.18|458.08|462.38|458.28|462.41|458.31|462.18|458.08|15
1633455430000|2021-10-05 17:37:10|462.39|458.29|462.53|458.43|462.59|458.49|462.38|458.28|15
1633455440000|2021-10-05 17:37:20|462.52|458.42|462.43|458.33|462.57|458.47|462.42|458.32|19
1633455450000|2021-10-05 17:37:30|462.42|458.32|462.22|458.12|462.44|458.34|462.22|458.12|7
1633455460000|2021-10-05 17:37:40|462.28|458.18|462.12|458.02|462.28|458.18|462.11|458.01|16
1633455470000|2021-10-05 17:37:50|462.11|458.01|462.26|458.16|462.27|458.17|462.1|458|19
1633455480000|2021-10-05 17:38:00|462.27|458.17|462.42|458.32|462.45|458.35|462.27|458.17|7
1633455490000|2021-10-05 17:38:10|462.4|458.3|462.45|458.35|462.45|458.35|462.4|458.3|9
1633455500000|2021-10-05 17:38:20|462.43|458.33|462.24|458.14|462.44|458.34|462.24|458.14|20
1633455510000|2021-10-05 17:38:30|462.2|458.1|462.12|458.02|462.2|458.1|462.11|458.01|12
1633455520000|2021-10-05 17:38:40|462.14|458.04|462.32|458.22|462.36|458.26|462.12|458.02|18
1633455530000|2021-10-05 17:38:50|462.3|458.2|462.48|458.38|462.48|458.38|462.3|458.2|8
1633455540000|2021-10-05 17:39:00|462.44|458.34|462.47|458.37|462.48|458.38|462.42|458.32|6
1633455550000|2021-10-05 17:39:10|462.46|458.36|462.4|458.3|462.47|458.37|462.4|458.3|17
1633455560000|2021-10-05 17:39:20|462.44|458.34|462.4|458.3|462.46|458.36|462.39|458.29|18
1633455570000|2021-10-05 17:39:30|462.36|458.26|462.44|458.34|462.51|458.41|462.36|458.26|13
1633455580000|2021-10-05 17:39:40|462.43|458.33|462.51|458.41|462.52|458.42|462.43|458.33|14
1633455590000|2021-10-05 17:39:50|462.5|458.4|462.5|458.4|462.51|458.41|462.5|458.4|5
1633455600000|2021-10-05 17:40:00|462.51|458.41|462.51|458.41|462.56|458.46|462.49|458.39|11
1633455610000|2021-10-05 17:40:10|462.5|458.4|462.5|458.4|462.51|458.41|462.49|458.39|9
1633455620000|2021-10-05 17:40:20|462.48|458.38|462.46|458.36|462.5|458.4|462.46|458.36|3
1633455630000|2021-10-05 17:40:30|462.43|458.33|462.47|458.37|462.6|458.5|462.42|458.32|16
1633455640000|2021-10-05 17:40:40|462.42|458.32|462.3|458.2|462.42|458.32|462.3|458.2|3
1633455650000|2021-10-05 17:40:50|462.32|458.22|462.31|458.21|462.32|458.22|462.26|458.16|7
1633455660000|2021-10-05 17:41:00|462.3|458.2|462.9|458.8|462.9|458.8|462.27|458.17|12
1633455670000|2021-10-05 17:41:10|462.87|458.77|462.78|458.68|462.87|458.77|462.76|458.66|9
1633455680000|2021-10-05 17:41:20|462.82|458.72|463|458.9|463.02|458.92|462.8|458.7|21
1633455690000|2021-10-05 17:41:30|463.01|458.91|462.99|458.89|463.02|458.92|462.95|458.85|13
1633455700000|2021-10-05 17:41:40|463|458.9|462.6|458.5|463.01|458.91|462.6|458.5|17
1633455710000|2021-10-05 17:41:50|462.62|458.52|462.5|458.4|462.62|458.52|462.5|458.4|5
1633455720000|2021-10-05 17:42:00|462.52|458.42|462.56|458.46|462.56|458.46|462.46|458.36|8
1633455730000|2021-10-05 17:42:10|462.6|458.5|462.58|458.48|462.63|458.53|462.58|458.48|7
1633455740000|2021-10-05 17:42:20|462.59|458.49|462.59|458.49|462.6|458.5|462.53|458.43|11
1633455750000|2021-10-05 17:42:30|462.6|458.5|462.2|458.1|462.6|458.5|462|457.9|21
1633455760000|2021-10-05 17:42:40|462.26|458.16|462.05|457.95|462.28|458.18|462|457.9|17
1633455770000|2021-10-05 17:42:50|462.04|457.94|462.22|458.12|462.27|458.17|462.04|457.94|23
1633455780000|2021-10-05 17:43:00|462.2|458.1|462.09|457.99|462.24|458.14|462.08|457.98|11
1633455790000|2021-10-05 17:43:10|462.11|458.01|462.04|457.94|462.11|458.01|462.04|457.94|11
1633455800000|2021-10-05 17:43:20|462.06|457.96|461.91|457.81|462.06|457.96|461.91|457.81|15
1633455810000|2021-10-05 17:43:30|461.9|457.8|461.97|457.87|462.01|457.91|461.9|457.8|14
1633455820000|2021-10-05 17:43:40|461.98|457.88|462.33|458.23|462.34|458.24|461.97|457.87|18
1633455830000|2021-10-05 17:43:50|462.34|458.24|462.91|458.81|462.91|458.81|462.34|458.24|20
1633455840000|2021-10-05 17:44:00|462.94|458.84|462.91|458.81|462.97|458.87|462.91|458.81|17
1633455850000|2021-10-05 17:44:10|462.89|458.79|462.5|458.4|462.89|458.79|462.47|458.37|23
1633455860000|2021-10-05 17:44:20|462.55|458.45|462.5|458.4|462.6|458.5|462.5|458.4|12
1633455870000|2021-10-05 17:44:30|462.51|458.41|462.28|458.18|462.52|458.42|462.28|458.18|15
1633455880000|2021-10-05 17:44:40|462.3|458.2|462.34|458.24|462.38|458.28|462.29|458.19|10
1633455890000|2021-10-05 17:44:50|462.37|458.27|462.39|458.29|462.4|458.3|462.37|458.27|7
1633455900000|2021-10-05 17:45:00|462.37|458.27|462.37|458.27|462.39|458.29|462.32|458.22|15
1633455910000|2021-10-05 17:45:10|462.39|458.29|462.1|458|462.39|458.29|462.08|457.98|23
1633455920000|2021-10-05 17:45:20|462.09|457.99|462.42|458.32|462.42|458.32|462.09|457.99|17
1633455930000|2021-10-05 17:45:30|462.41|458.31|462.32|458.22|462.5|458.4|462.29|458.19|16
1633455940000|2021-10-05 17:45:40|462.31|458.21|462.27|458.17|462.31|458.21|462.25|458.15|8
1633455950000|2021-10-05 17:45:50|462.28|458.18|462.28|458.18|462.29|458.19|462.27|458.17|9
1633455960000|2021-10-05 17:46:00|462.27|458.17|462.21|458.11|462.28|458.18|462.2|458.1|11
1633455970000|2021-10-05 17:46:10|462.2|458.1|462.12|458.02|462.2|458.1|462.11|458.01|10
1633455980000|2021-10-05 17:46:20|462.14|458.04|461.92|457.82|462.14|458.04|461.92|457.82|18
1633455990000|2021-10-05 17:46:30|461.91|457.81|461.8|457.7|461.91|457.81|461.79|457.69|19
1633456000000|2021-10-05 17:46:40|461.81|457.71|461.9|457.8|461.9|457.8|461.8|457.7|10
1633456010000|2021-10-05 17:46:50|461.91|457.81|461.7|457.6|461.91|457.81|461.7|457.6|8
1633456020000|2021-10-05 17:47:00|461.71|457.61|461.51|457.41|461.71|457.61|461.5|457.4|20
1633456030000|2021-10-05 17:47:10|461.53|457.43|461.55|457.45|461.57|457.47|461.51|457.41|12
1633456040000|2021-10-05 17:47:20|461.54|457.44|461.6|457.5|461.61|457.51|461.54|457.44|8
1633456050000|2021-10-05 17:47:30|461.61|457.51|461.8|457.7|461.8|457.7|461.6|457.5|13
1633456060000|2021-10-05 17:47:40|461.81|457.71|461.67|457.57|461.81|457.71|461.64|457.54|16
1633456070000|2021-10-05 17:47:50|461.66|457.56|461.76|457.66|461.76|457.66|461.63|457.53|16
1633456080000|2021-10-05 17:48:00|461.8|457.7|461.85|457.75|461.85|457.75|461.7|457.6|10
1633456090000|2021-10-05 17:48:10|461.82|457.72|461.81|457.71|461.82|457.72|461.81|457.71|2
1633456100000|2021-10-05 17:48:20|461.83|457.73|461.69|457.59|461.85|457.75|461.69|457.59|14
1633456110000|2021-10-05 17:48:30|461.66|457.56|461.55|457.45|461.69|457.59|461.55|457.45|15
1633456120000|2021-10-05 17:48:40|461.51|457.41|461.42|457.32|461.51|457.41|461.42|457.32|8
1633456130000|2021-10-05 17:48:50|461.41|457.31|461.37|457.27|461.42|457.32|461.37|457.27|7
1633456140000|2021-10-05 17:49:00|461.31|457.21|461.37|457.27|461.37|457.27|461.1|457|20
1633456150000|2021-10-05 17:49:10|461.4|457.3|461.52|457.42|461.53|457.43|461.4|457.3|11
1633456160000|2021-10-05 17:49:20|461.5|457.4|461.36|457.26|461.5|457.4|461.33|457.23|15
1633456170000|2021-10-05 17:49:30|461.35|457.25|461.37|457.27|461.4|457.3|461.35|457.25|12
1633456180000|2021-10-05 17:49:40|461.36|457.26|461.33|457.23|461.36|457.26|461.32|457.22|11
1633456190000|2021-10-05 17:49:50|461.37|457.27|461.4|457.3|461.53|457.43|461.37|457.27|21
1633456200000|2021-10-05 17:50:00|461.41|457.31|461.49|457.39|461.5|457.4|461.34|457.24|26
1633456210000|2021-10-05 17:50:10|461.51|457.41|461.9|457.8|461.9|457.8|461.5|457.4|19
1633456220000|2021-10-05 17:50:20|461.89|457.79|462|457.9|462|457.9|461.89|457.79|18
1633456230000|2021-10-05 17:50:30|462.01|457.91|462.01|457.91|462.03|457.93|461.94|457.84|16
1633456240000|2021-10-05 17:50:40|462.02|457.92|462.04|457.94|462.04|457.94|462.01|457.91|12
1633456250000|2021-10-05 17:50:50|462.03|457.93|462.01|457.91|462.05|457.95|462.01|457.91|7
1633456260000|2021-10-05 17:51:00|462.02|457.92|462.05|457.95|462.08|457.98|462.02|457.92|8
1633456270000|2021-10-05 17:51:10|462.06|457.96|462.11|458.01|462.11|458.01|462.05|457.95|11
1633456280000|2021-10-05 17:51:20|462.14|458.04|462.11|458.01|462.15|458.05|462.1|458|6
1633456290000|2021-10-05 17:51:30|462.12|458.02|462.13|458.03|462.14|458.04|462.11|458.01|7
1633456300000|2021-10-05 17:51:40|462.19|458.09|462.23|458.13|462.28|458.18|462.17|458.07|18
1633456310000|2021-10-05 17:51:50|462.22|458.12|462.27|458.17|462.28|458.18|462.22|458.12|14
1633456320000|2021-10-05 17:52:00|462.28|458.18|462.31|458.21|462.31|458.21|462.26|458.16|7
1633456330000|2021-10-05 17:52:10|462.3|458.2|462.22|458.12|462.3|458.2|462.22|458.12|6
1633456340000|2021-10-05 17:52:20|462.24|458.14|462.22|458.12|462.24|458.14|462.21|458.11|4
1633456350000|2021-10-05 17:52:30|462.21|458.11|462.33|458.23|462.33|458.23|462.21|458.11|4
1633456360000|2021-10-05 17:52:40|462.32|458.22|462.49|458.39|462.49|458.39|462.32|458.22|9
1633456370000|2021-10-05 17:52:50|462.4|458.3|462.24|458.14|462.4|458.3|462.06|457.96|21
1633456380000|2021-10-05 17:53:00|462.23|458.13|462.15|458.05|462.23|458.13|462.11|458.01|8
1633456390000|2021-10-05 17:53:10|462.14|458.04|462.05|457.95|462.14|458.04|462.05|457.95|6
1633456400000|2021-10-05 17:53:20|462.03|457.93|461.96|457.86|462.05|457.95|461.96|457.86|10
1633456410000|2021-10-05 17:53:30|461.97|457.87|462.11|458.01|462.11|458.01|461.95|457.85|17
1633456420000|2021-10-05 17:53:40|462.1|458|462.06|457.96|462.12|458.02|461.92|457.82|19
1633456430000|2021-10-05 17:53:50|462.07|457.97|462.06|457.96|462.07|457.97|462.05|457.95|8
1633456440000|2021-10-05 17:54:00|462.05|457.95|461.89|457.79|462.05|457.95|461.88|457.78|14
1633456450000|2021-10-05 17:54:10|461.88|457.78|461.57|457.47|461.88|457.78|461.57|457.47|14
1633456460000|2021-10-05 17:54:20|461.59|457.49|461.62|457.52|461.64|457.54|461.52|457.42|18
1633456470000|2021-10-05 17:54:30|461.77|457.67|461.9|457.8|461.91|457.81|461.77|457.67|24
1633456480000|2021-10-05 17:54:40|461.96|457.86|461.71|457.61|461.98|457.88|461.71|457.61|18
1633456490000|2021-10-05 17:54:50|461.73|457.63|461.72|457.62|461.78|457.68|461.72|457.62|24
1633456500000|2021-10-05 17:55:00|461.71|457.61|461.96|457.86|461.99|457.89|461.71|457.61|26
1633456510000|2021-10-05 17:55:10|461.94|457.84|461.91|457.81|461.94|457.84|461.91|457.81|3
1633456520000|2021-10-05 17:55:20|461.87|457.77|461.76|457.66|461.87|457.77|461.75|457.65|5
1633456530000|2021-10-05 17:55:30|461.77|457.67|461.9|457.8|461.91|457.81|461.77|457.67|14
1633456540000|2021-10-05 17:55:40|461.91|457.81|461.85|457.75|461.92|457.82|461.84|457.74|10
1633456550000|2021-10-05 17:55:50|461.84|457.74|461.74|457.64|461.84|457.74|461.67|457.57|18
1633456560000|2021-10-05 17:56:00|461.79|457.69|461.71|457.61|461.79|457.69|461.69|457.59|16
1633456570000|2021-10-05 17:56:10|461.72|457.62|461.6|457.5|461.73|457.63|461.6|457.5|11
1633456580000|2021-10-05 17:56:20|461.59|457.49|461.52|457.42|461.59|457.49|461.51|457.41|9
1633456590000|2021-10-05 17:56:30|461.51|457.41|461.64|457.54|461.64|457.54|461.51|457.41|14
1633456600000|2021-10-05 17:56:40|461.65|457.55|461.68|457.58|461.7|457.6|461.65|457.55|8
1633456610000|2021-10-05 17:56:50|461.7|457.6|461.06|456.96|461.72|457.62|461.06|456.96|14
1633456620000|2021-10-05 17:57:00|461.11|457.01|461.07|456.97|461.14|457.04|461|456.9|24
1633456630000|2021-10-05 17:57:10|461.06|456.96|460.94|456.84|461.06|456.96|460.94|456.84|10
1633456640000|2021-10-05 17:57:20|460.93|456.83|462.36|458.26|462.36|458.26|460.91|456.81|22
1633456650000|2021-10-05 17:57:30|462.35|458.25|462.31|458.21|462.41|458.31|462.3|458.2|25
1633456660000|2021-10-05 17:57:40|462.32|458.22|461.9|457.8|462.32|458.22|461.9|457.8|24
1633456670000|2021-10-05 17:57:50|461.91|457.81|461.87|457.77|461.93|457.83|461.82|457.72|15
1633456680000|2021-10-05 17:58:00|461.89|457.79|461.6|457.5|461.99|457.89|461.6|457.5|23
1633456690000|2021-10-05 17:58:10|461.59|457.49|461.76|457.66|461.76|457.66|461.52|457.42|16
1633456700000|2021-10-05 17:58:20|461.78|457.68|461.94|457.84|461.94|457.84|461.78|457.68|9
1633456710000|2021-10-05 17:58:30|461.95|457.85|461.94|457.84|461.95|457.85|461.93|457.83|6
1633456720000|2021-10-05 17:58:40|461.93|457.83|462.02|457.92|462.02|457.92|461.93|457.83|16
1633456730000|2021-10-05 17:58:50|462|457.9|461.79|457.69|462.02|457.92|461.6|457.5|28
1633456740000|2021-10-05 17:59:00|461.8|457.7|461.63|457.53|461.8|457.7|461.61|457.51|11
1633456750000|2021-10-05 17:59:10|461.64|457.54|461.5|457.4|461.87|457.77|461.5|457.4|23
1633456760000|2021-10-05 17:59:20|461.49|457.39|461.94|457.84|461.94|457.84|461.47|457.37|25
1633456770000|2021-10-05 17:59:30|461.95|457.85|462|457.9|462.02|457.92|461.88|457.78|19
1633456780000|2021-10-05 17:59:40|462.01|457.91|461.65|457.55|462.11|458.01|461.6|457.5|23
1633456790000|2021-10-05 17:59:50|461.66|457.56|461.72|457.62|461.8|457.7|461.58|457.48|23
1633456800000|2021-10-05 18:00:00|461.68|457.58|461.65|457.55|461.79|457.69|461.64|457.54|29
1633456810000|2021-10-05 18:00:10|461.64|457.54|461.91|457.81|461.91|457.81|461.61|457.51|26
1633456820000|2021-10-05 18:00:20|461.89|457.79|461.53|457.43|462.01|457.91|461.53|457.43|30
1633456830000|2021-10-05 18:00:30|461.51|457.41|461.55|457.45|461.61|457.51|461.5|457.4|18
1633456840000|2021-10-05 18:00:40|461.56|457.46|461.81|457.71|461.81|457.71|461.56|457.46|14
1633456850000|2021-10-05 18:00:50|461.83|457.73|462.11|458.01|462.15|458.05|461.82|457.72|25
1633456860000|2021-10-05 18:01:00|462.09|457.99|462.07|457.97|462.23|458.13|462.06|457.96|21
1633456870000|2021-10-05 18:01:10|462.05|457.95|462.1|458|462.15|458.05|461.92|457.82|16
1633456880000|2021-10-05 18:01:20|462.13|458.03|461.82|457.72|462.13|458.03|461.82|457.72|13
1633456890000|2021-10-05 18:01:30|461.85|457.75|461.74|457.64|461.85|457.75|461.72|457.62|12
1633456900000|2021-10-05 18:01:40|461.75|457.65|461.6|457.5|461.9|457.8|461.59|457.49|16
1633456910000|2021-10-05 18:01:50|461.58|457.48|461.6|457.5|461.6|457.5|461.47|457.37|12
1633456920000|2021-10-05 18:02:00|461.64|457.54|461.73|457.63|461.77|457.67|461.64|457.54|15
1633456930000|2021-10-05 18:02:10|461.77|457.67|461.93|457.83|461.95|457.85|461.73|457.63|19
1633456940000|2021-10-05 18:02:20|461.95|457.85|461.8|457.7|461.95|457.85|461.72|457.62|22
1633456950000|2021-10-05 18:02:30|461.81|457.71|461.94|457.84|461.94|457.84|461.81|457.71|10
1633456960000|2021-10-05 18:02:40|461.93|457.83|461.79|457.69|461.94|457.84|461.78|457.68|11
1633456970000|2021-10-05 18:02:50|461.8|457.7|461.95|457.85|461.95|457.85|461.79|457.69|18
1633456980000|2021-10-05 18:03:00|461.93|457.83|462.28|458.18|462.5|458.4|461.93|457.83|20
1633456990000|2021-10-05 18:03:10|462.3|458.2|462.23|458.13|462.3|458.2|462.18|458.08|13
1633457000000|2021-10-05 18:03:20|462.3|458.2|462.39|458.29|462.41|458.31|462.3|458.2|20
1633457010000|2021-10-05 18:03:30|462.4|458.3|462.57|458.47|462.57|458.47|462.4|458.3|16
1633457020000|2021-10-05 18:03:40|462.6|458.5|462.64|458.54|462.66|458.56|462.4|458.3|25
1633457030000|2021-10-05 18:03:50|462.65|458.55|462.68|458.58|462.7|458.6|462.65|458.55|7
1633457040000|2021-10-05 18:04:00|462.69|458.59|462.95|458.85|462.95|458.85|462.66|458.56|21
1633457050000|2021-10-05 18:04:10|462.91|458.81|463.06|458.96|463.09|458.99|462.91|458.81|17
1633457060000|2021-10-05 18:04:20|463.07|458.97|462.96|458.86|463.07|458.97|462.93|458.83|15
1633457070000|2021-10-05 18:04:30|462.92|458.82|462.97|458.87|462.97|458.87|462.88|458.78|18
1633457080000|2021-10-05 18:04:40|462.96|458.86|463.09|458.99|463.12|459.02|462.88|458.78|23
1633457090000|2021-10-05 18:04:50|463.08|458.98|462.95|458.85|463.08|458.98|462.95|458.85|7
1633457100000|2021-10-05 18:05:00|462.98|458.88|463.05|458.95|463.06|458.96|462.98|458.88|10
1633457110000|2021-10-05 18:05:10|463.04|458.94|463.01|458.91|463.06|458.96|462.93|458.83|17
1633457120000|2021-10-05 18:05:20|463|458.9|462.63|458.53|463.01|458.91|462.63|458.53|16
1633457130000|2021-10-05 18:05:30|462.62|458.52|462.8|458.7|462.8|458.7|462.62|458.52|11
1633457140000|2021-10-05 18:05:40|462.78|458.68|462.7|458.6|462.78|458.68|462.7|458.6|5
1633457150000|2021-10-05 18:05:50|462.69|458.59|462.87|458.77|462.87|458.77|462.63|458.53|16
1633457160000|2021-10-05 18:06:00|462.83|458.73|462.7|458.6|462.83|458.73|462.7|458.6|11
1633457170000|2021-10-05 18:06:10|462.69|458.59|462.67|458.57|462.71|458.61|462.67|458.57|12
1633457180000|2021-10-05 18:06:20|462.66|458.56|462.64|458.54|462.68|458.58|462.64|458.54|5
1633457190000|2021-10-05 18:06:30|462.65|458.55|462.5|458.4|462.65|458.55|462.5|458.4|11
1633457200000|2021-10-05 18:06:40|462.47|458.37|462.62|458.52|462.63|458.53|462.46|458.36|22
1633457210000|2021-10-05 18:06:50|462.61|458.51|462.47|458.37|462.62|458.52|462.47|458.37|11
1633457220000|2021-10-05 18:07:00|462.46|458.36|462.41|458.31|462.46|458.36|462.41|458.31|6
1633457230000|2021-10-05 18:07:10|462.39|458.29|462.19|458.09|462.39|458.29|462.14|458.04|10
1633457240000|2021-10-05 18:07:20|462.18|458.08|462.39|458.29|462.4|458.3|462.12|458.02|19
1633457250000|2021-10-05 18:07:30|462.37|458.27|462.52|458.42|462.52|458.42|462.37|458.27|21
1633457260000|2021-10-05 18:07:40|462.51|458.41|462.22|458.12|462.54|458.44|462.2|458.1|18
1633457270000|2021-10-05 18:07:50|462.2|458.1|462.19|458.09|462.2|458.1|462.19|458.09|4
1633457280000|2021-10-05 18:08:00|462.2|458.1|462.09|457.99|462.2|458.1|462.09|457.99|5
1633457290000|2021-10-05 18:08:10|462.11|458.01|462.27|458.17|462.27|458.17|462.11|458.01|15
1633457300000|2021-10-05 18:08:20|462.26|458.16|462.1|458|462.26|458.16|462.09|457.99|22
1633457310000|2021-10-05 18:08:30|462.14|458.04|462.13|458.03|462.16|458.06|462.1|458|30
1633457320000|2021-10-05 18:08:40|462.1|458|462.32|458.22|462.32|458.22|462.09|457.99|15
1633457330000|2021-10-05 18:08:50|462.33|458.23|462.56|458.46|462.6|458.5|462.31|458.21|14
1633457340000|2021-10-05 18:09:00|462.57|458.47|462.34|458.24|462.6|458.5|462.34|458.24|12
1633457350000|2021-10-05 18:09:10|462.32|458.22|462.18|458.08|462.32|458.22|462.16|458.06|15
1633457360000|2021-10-05 18:09:20|462.16|458.06|462.2|458.1|462.25|458.15|462.16|458.06|10
1633457370000|2021-10-05 18:09:30|462.32|458.22|463.02|458.92|463.42|459.32|462.32|458.22|32
1633457380000|2021-10-05 18:09:40|463.01|458.91|463.56|459.46|463.59|459.49|463.01|458.91|24
1633457390000|2021-10-05 18:09:50|463.59|459.49|463.41|459.31|463.6|459.5|463.41|459.31|19
1633457400000|2021-10-05 18:10:00|463.44|459.34|463.59|459.49|463.64|459.54|463.35|459.25|25
1633457410000|2021-10-05 18:10:10|463.63|459.53|463.76|459.66|464|459.9|463.58|459.48|27
1633457420000|2021-10-05 18:10:20|463.69|459.59|463.43|459.33|463.69|459.59|463.3|459.2|27
1633457430000|2021-10-05 18:10:30|463.48|459.38|463.74|459.64|463.98|459.88|463.43|459.33|30
1633457440000|2021-10-05 18:10:40|463.7|459.6|463.71|459.61|463.75|459.65|463.62|459.52|19
1633457450000|2021-10-05 18:10:50|463.67|459.57|463.63|459.53|463.74|459.64|463.63|459.53|19
1633457460000|2021-10-05 18:11:00|463.61|459.51|463.51|459.41|463.61|459.51|463.49|459.39|7
1633457470000|2021-10-05 18:11:10|463.5|459.4|463.4|459.3|463.57|459.47|463.4|459.3|13
1633457480000|2021-10-05 18:11:20|463.37|459.27|463.29|459.19|463.37|459.27|463.19|459.09|18
1633457490000|2021-10-05 18:11:30|463.28|459.18|463.12|459.02|463.29|459.19|462.74|458.64|26
1633457500000|2021-10-05 18:11:40|463.11|459.01|462.94|458.84|463.32|459.22|462.94|458.84|28
1633457510000|2021-10-05 18:11:50|462.99|458.89|462.85|458.75|463.25|459.15|462.85|458.75|29
1633457520000|2021-10-05 18:12:00|462.9|458.8|463.03|458.93|463.06|458.96|462.9|458.8|15
1633457530000|2021-10-05 18:12:10|463.1|459|462.85|458.75|463.1|459|462.85|458.75|18
1633457540000|2021-10-05 18:12:20|462.86|458.76|462.9|458.8|462.95|458.85|462.86|458.76|16
1633457550000|2021-10-05 18:12:30|462.89|458.79|462.74|458.64|462.9|458.8|462.73|458.63|17
1633457560000|2021-10-05 18:12:40|462.78|458.68|462.47|458.37|462.81|458.71|462.46|458.36|18
1633457570000|2021-10-05 18:12:50|462.46|458.36|462.32|458.22|462.46|458.36|462.32|458.22|16
1633457580000|2021-10-05 18:13:00|462.31|458.21|462.5|458.4|462.53|458.43|462.31|458.21|19
1633457590000|2021-10-05 18:13:10|462.58|458.48|462.6|458.5|462.62|458.52|462.52|458.42|12
1633457600000|2021-10-05 18:13:20|462.59|458.49|462.47|458.37|462.59|458.49|462.47|458.37|8
1633457610000|2021-10-05 18:13:30|462.46|458.36|462.57|458.47|462.59|458.49|462.43|458.33|23
1633457620000|2021-10-05 18:13:40|462.51|458.41|462.22|458.12|462.51|458.41|462.15|458.05|16
1633457630000|2021-10-05 18:13:50|462.21|458.11|462.21|458.11|462.24|458.14|462.19|458.09|13
1633457640000|2021-10-05 18:14:00|462.22|458.12|462.42|458.32|462.44|458.34|462.19|458.09|26
1633457650000|2021-10-05 18:14:10|462.44|458.34|462.85|458.75|463.01|458.91|462.43|458.33|19
1633457660000|2021-10-05 18:14:20|462.84|458.74|462.98|458.88|463|458.9|462.82|458.72|19
1633457670000|2021-10-05 18:14:30|462.99|458.89|462.9|458.8|463.09|458.99|462.9|458.8|17
1633457680000|2021-10-05 18:14:40|462.89|458.79|462.61|458.51|463|458.9|462.61|458.51|13
1633457690000|2021-10-05 18:14:50|462.6|458.5|462.44|458.34|462.64|458.54|462.4|458.3|18
1633457700000|2021-10-05 18:15:00|462.43|458.33|462.45|458.35|462.49|458.39|462.41|458.31|12
1633457710000|2021-10-05 18:15:10|462.42|458.32|462.64|458.54|462.65|458.55|462.42|458.32|11
1633457720000|2021-10-05 18:15:20|462.63|458.53|462.55|458.45|462.63|458.53|462.53|458.43|14
1633457730000|2021-10-05 18:15:30|462.56|458.46|462.74|458.64|462.75|458.65|462.56|458.46|14
1633457740000|2021-10-05 18:15:40|462.75|458.65|463.48|459.38|463.48|459.38|462.73|458.63|19
1633457750000|2021-10-05 18:15:50|463.45|459.35|462.59|458.49|463.45|459.35|462.59|458.49|33
1633457760000|2021-10-05 18:16:00|462.58|458.48|462.72|458.62|462.72|458.62|462.5|458.4|25
1633457770000|2021-10-05 18:16:10|462.75|458.65|462.92|458.82|462.92|458.82|462.7|458.6|16
1633457780000|2021-10-05 18:16:20|462.93|458.83|463.15|459.05|463.35|459.25|462.92|458.82|17
1633457790000|2021-10-05 18:16:30|463.13|459.03|463.1|459|463.22|459.12|463.05|458.95|14
1633457800000|2021-10-05 18:16:40|463.07|458.97|463.32|459.22|463.34|459.24|463.07|458.97|20
1633457810000|2021-10-05 18:16:50|463.26|459.16|463.33|459.23|463.4|459.3|463.26|459.16|17
1633457820000|2021-10-05 18:17:00|463.32|459.22|463.2|459.1|463.32|459.22|463.16|459.06|23
1633457830000|2021-10-05 18:17:10|463.21|459.11|463|458.9|463.24|459.14|462.95|458.85|16
1633457840000|2021-10-05 18:17:20|463.04|458.94|462.8|458.7|463.06|458.96|462.79|458.69|20
1633457850000|2021-10-05 18:17:30|462.82|458.72|462.87|458.77|462.88|458.78|462.8|458.7|16
1633457860000|2021-10-05 18:17:40|462.86|458.76|462.94|458.84|462.95|458.85|462.79|458.69|17
1633457870000|2021-10-05 18:17:50|462.95|458.85|463.05|458.95|463.1|459|462.95|458.85|9
1633457880000|2021-10-05 18:18:00|463|458.9|462.99|458.89|463.01|458.91|462.94|458.84|14
1633457890000|2021-10-05 18:18:10|463|458.9|463.13|459.03|463.13|459.03|463|458.9|17
1633457900000|2021-10-05 18:18:20|463.1|459|463.17|459.07|463.17|459.07|463.1|459|13
1633457910000|2021-10-05 18:18:30|463.15|459.05|463.26|459.16|463.3|459.2|463.05|458.95|16
1633457920000|2021-10-05 18:18:40|463.24|459.14|463.3|459.2|463.33|459.23|463.24|459.14|13
1633457930000|2021-10-05 18:18:50|463.31|459.21|463.4|459.3|463.4|459.3|463.27|459.17|14
1633457940000|2021-10-05 18:19:00|463.35|459.25|463.27|459.17|463.35|459.25|463.25|459.15|12
1633457950000|2021-10-05 18:19:10|463.26|459.16|463.4|459.3|463.4|459.3|463.26|459.16|13
1633457960000|2021-10-05 18:19:20|463.39|459.29|463.37|459.27|463.4|459.3|463.35|459.25|11
1633457970000|2021-10-05 18:19:30|463.36|459.26|463.44|459.34|463.44|459.34|463.35|459.25|14
1633457980000|2021-10-05 18:19:40|463.41|459.31|463.24|459.14|463.44|459.34|463.2|459.1|15
1633457990000|2021-10-05 18:19:50|463.2|459.1|463.28|459.18|463.37|459.27|463.2|459.1|11
1633458000000|2021-10-05 18:20:00|463.25|459.15|463.3|459.2|463.36|459.26|463.25|459.15|17
1633458010000|2021-10-05 18:20:10|463.34|459.24|463.33|459.23|463.35|459.25|463.3|459.2|7
1633458020000|2021-10-05 18:20:20|463.31|459.21|463.29|459.19|463.31|459.21|463.29|459.19|3
1633458030000|2021-10-05 18:20:30|463.2|459.1|463.1|459|463.22|459.12|463.1|459|14
1633458040000|2021-10-05 18:20:40|463.08|458.98|463|458.9|463.1|459|463|458.9|15
1633458050000|2021-10-05 18:20:50|462.95|458.85|462.8|458.7|462.96|458.86|462.8|458.7|16
1633458060000|2021-10-05 18:21:00|462.83|458.73|462.69|458.59|462.83|458.73|462.67|458.57|14
1633458070000|2021-10-05 18:21:10|462.74|458.64|462.83|458.73|462.84|458.74|462.62|458.52|19
1633458080000|2021-10-05 18:21:20|462.86|458.76|462.89|458.79|462.89|458.79|462.86|458.76|4
1633458090000|2021-10-05 18:21:30|462.92|458.82|463.15|459.05|463.19|459.09|462.92|458.82|16
1633458100000|2021-10-05 18:21:40|463.18|459.08|463.33|459.23|463.35|459.25|463.16|459.06|17
1633458110000|2021-10-05 18:21:50|463.32|459.22|463.12|459.02|463.49|459.39|463.12|459.02|23
1633458120000|2021-10-05 18:22:00|463.05|458.95|463.02|458.92|463.1|459|463|458.9|12
1633458130000|2021-10-05 18:22:10|463.05|458.95|463.16|459.06|463.16|459.06|463|458.9|11
1633458140000|2021-10-05 18:22:20|463.17|459.07|463.2|459.1|463.26|459.16|463.17|459.07|20
1633458150000|2021-10-05 18:22:30|463.21|459.11|463.25|459.15|463.39|459.29|463.21|459.11|29
1633458160000|2021-10-05 18:22:40|463.23|459.13|463.17|459.07|463.3|459.2|463.09|458.99|13
1633458170000|2021-10-05 18:22:50|463.16|459.06|463.22|459.12|463.24|459.14|463.1|459|22
1633458180000|2021-10-05 18:23:00|463.2|459.1|463.2|459.1|463.24|459.14|463.2|459.1|12
1633458190000|2021-10-05 18:23:10|463.22|459.12|463.29|459.19|463.29|459.19|463.2|459.1|16
1633458200000|2021-10-05 18:23:20|463.38|459.28|463.52|459.42|463.52|459.42|463.32|459.22|13
1633458210000|2021-10-05 18:23:30|463.54|459.44|464.25|460.15|464.26|460.16|463.53|459.43|32
1633458220000|2021-10-05 18:23:40|464.17|460.07|464.2|460.1|464.25|460.15|464|459.9|22
1633458230000|2021-10-05 18:23:50|464.18|460.08|463.9|459.8|464.25|460.15|463.9|459.8|13
1633458240000|2021-10-05 18:24:00|463.87|459.77|463.95|459.85|463.95|459.85|463.7|459.6|21
1633458250000|2021-10-05 18:24:10|463.94|459.84|463.8|459.7|463.95|459.85|463.7|459.6|22
1633458260000|2021-10-05 18:24:20|463.81|459.71|463.97|459.87|463.99|459.89|463.81|459.71|19
1633458270000|2021-10-05 18:24:30|463.95|459.85|464.09|459.99|464.09|459.99|463.9|459.8|20
1633458280000|2021-10-05 18:24:40|464.1|460|463.93|459.83|464.1|460|463.9|459.8|18
1633458290000|2021-10-05 18:24:50|463.96|459.86|464.1|460|464.15|460.05|463.96|459.86|19
1633458300000|2021-10-05 18:25:00|464.06|459.96|464.06|459.96|464.09|459.99|464|459.9|12
1633458310000|2021-10-05 18:25:10|464.07|459.97|464.2|460.1|464.25|460.15|464.06|459.96|11
1633458320000|2021-10-05 18:25:20|464.17|460.07|464.65|460.55|464.65|460.55|464.03|459.93|29
1633458330000|2021-10-05 18:25:30|464.69|460.59|464.56|460.46|464.74|460.64|464.53|460.43|28
1633458340000|2021-10-05 18:25:40|464.57|460.47|464.53|460.43|464.57|460.47|464.45|460.35|16
1633458350000|2021-10-05 18:25:50|464.52|460.42|464.51|460.41|464.58|460.48|464.41|460.31|18
1633458360000|2021-10-05 18:26:00|464.5|460.4|464.5|460.4|464.5|460.4|464.42|460.32|15
1633458370000|2021-10-05 18:26:10|464.52|460.42|464.71|460.61|464.71|460.61|464.5|460.4|23
1633458380000|2021-10-05 18:26:20|464.7|460.6|464.84|460.74|465.1|461|464.7|460.6|26
1633458390000|2021-10-05 18:26:30|464.85|460.75|464.81|460.71|464.91|460.81|464.71|460.61|23
1633458400000|2021-10-05 18:26:40|464.82|460.72|464.88|460.78|465.22|461.12|464.8|460.7|26
1633458410000|2021-10-05 18:26:50|464.9|460.8|464.65|460.55|464.95|460.85|464.65|460.55|23
1633458420000|2021-10-05 18:27:00|464.58|460.48|464.43|460.33|464.61|460.51|464.43|460.33|19
1633458430000|2021-10-05 18:27:10|464.42|460.32|464.34|460.24|464.47|460.37|464.34|460.24|12
1633458440000|2021-10-05 18:27:20|464.35|460.25|464.6|460.5|464.6|460.5|464.35|460.25|20
1633458450000|2021-10-05 18:27:30|464.64|460.54|465.16|461.06|465.16|461.06|464.64|460.54|26
1633458460000|2021-10-05 18:27:40|465.18|461.08|464.77|460.67|465.25|461.15|464.77|460.67|20
1633458470000|2021-10-05 18:27:50|464.76|460.66|464.66|460.56|464.91|460.81|464.65|460.55|22
1633458480000|2021-10-05 18:28:00|464.7|460.6|464.72|460.62|464.82|460.72|464.7|460.6|19
1633458490000|2021-10-05 18:28:10|464.71|460.61|464.82|460.72|464.83|460.73|464.65|460.55|17
1633458500000|2021-10-05 18:28:20|464.81|460.71|464.69|460.59|464.82|460.72|464.69|460.59|15
1633458510000|2021-10-05 18:28:30|464.62|460.52|464.49|460.39|464.65|460.55|464.49|460.39|16
1633458520000|2021-10-05 18:28:40|464.48|460.38|464.56|460.46|464.59|460.49|464.44|460.34|14
1633458530000|2021-10-05 18:28:50|464.52|460.42|464.16|460.06|464.55|460.45|464.16|460.06|20
1633458540000|2021-10-05 18:29:00|464.15|460.05|464.25|460.15|464.29|460.19|464.02|459.92|14
1633458550000|2021-10-05 18:29:10|464.29|460.19|464.4|460.3|464.42|460.32|464.29|460.19|17
1633458560000|2021-10-05 18:29:20|464.35|460.25|464.28|460.18|464.46|460.36|464.28|460.18|18
1633458570000|2021-10-05 18:29:30|464.29|460.19|464.1|460|464.29|460.19|464.05|459.95|22
1633458580000|2021-10-05 18:29:40|464.07|459.97|463.72|459.62|464.07|459.97|463.72|459.62|30
1633458590000|2021-10-05 18:29:50|463.73|459.63|463.63|459.53|463.78|459.68|463.62|459.52|17
1633458600000|2021-10-05 18:30:00|463.64|459.54|463.93|459.83|463.93|459.83|463.64|459.54|15
1633458610000|2021-10-05 18:30:10|463.94|459.84|464|459.9|464.02|459.92|463.94|459.84|10
1633458620000|2021-10-05 18:30:20|464.1|460|464.3|460.2|464.4|460.3|464|459.9|16
1633458630000|2021-10-05 18:30:30|464.39|460.29|464.37|460.27|464.44|460.34|464.35|460.25|13
1633458640000|2021-10-05 18:30:40|464.42|460.32|464.46|460.36|464.5|460.4|464.4|460.3|7
1633458650000|2021-10-05 18:30:50|464.35|460.25|464.26|460.16|464.37|460.27|464.26|460.16|9
1633458660000|2021-10-05 18:31:00|464.28|460.18|464.32|460.22|464.34|460.24|464.25|460.15|17
1633458670000|2021-10-05 18:31:10|464.35|460.25|464.4|460.3|464.55|460.45|464.33|460.23|17
1633458680000|2021-10-05 18:31:20|464.39|460.29|464.36|460.26|464.4|460.3|464.27|460.17|23
1633458690000|2021-10-05 18:31:30|464.38|460.28|464.2|460.1|464.39|460.29|464.2|460.1|12
1633458700000|2021-10-05 18:31:40|464.24|460.14|464.19|460.09|464.29|460.19|464.18|460.08|11
1633458710000|2021-10-05 18:31:50|464.18|460.08|464.25|460.15|464.3|460.2|464.18|460.08|15
1633458720000|2021-10-05 18:32:00|464.23|460.13|463.91|459.81|464.23|460.13|463.91|459.81|24
1633458730000|2021-10-05 18:32:10|463.94|459.84|463.92|459.82|463.94|459.84|463.83|459.73|20
1633458740000|2021-10-05 18:32:20|463.93|459.83|464.2|460.1|464.2|460.1|463.93|459.83|20
1633458750000|2021-10-05 18:32:30|464.21|460.11|464.14|460.04|464.26|460.16|464.13|460.03|19
1633458760000|2021-10-05 18:32:40|464.13|460.03|464.13|460.03|464.14|460.04|464.09|459.99|11
1633458770000|2021-10-05 18:32:50|464.11|460.01|464|459.9|464.13|460.03|464|459.9|11
1633458780000|2021-10-05 18:33:00|463.95|459.85|464.17|460.07|464.23|460.13|463.95|459.85|17
1633458790000|2021-10-05 18:33:10|464.19|460.09|464.19|460.09|464.25|460.15|464.08|459.98|22
1633458800000|2021-10-05 18:33:20|464.11|460.01|464|459.9|464.11|460.01|463.99|459.89|19
1633458810000|2021-10-05 18:33:30|463.99|459.89|463.92|459.82|464|459.9|463.9|459.8|7
1633458820000|2021-10-05 18:33:40|463.97|459.87|464.02|459.92|464.03|459.93|463.96|459.86|7
1633458830000|2021-10-05 18:33:50|464.07|459.97|464.57|460.47|464.6|460.5|464.07|459.97|29
1633458840000|2021-10-05 18:34:00|464.56|460.46|464.23|460.13|464.59|460.49|464.23|460.13|22
1633458850000|2021-10-05 18:34:10|464.22|460.12|464.21|460.11|464.23|460.13|464.2|460.1|15
1633458860000|2021-10-05 18:34:20|464.22|460.12|464.22|460.12|464.41|460.31|464.2|460.1|24
1633458870000|2021-10-05 18:34:30|464.21|460.11|464.18|460.08|464.21|460.11|464.13|460.03|15
1633458880000|2021-10-05 18:34:40|464.15|460.05|464.23|460.13|464.24|460.14|464.15|460.05|12
1633458890000|2021-10-05 18:34:50|464.22|460.12|464.32|460.22|464.32|460.22|464.22|460.12|11
1633458900000|2021-10-05 18:35:00|464.29|460.19|464.24|460.14|464.29|460.19|464.24|460.14|8
1633458910000|2021-10-05 18:35:10|464.25|460.15|464.14|460.04|464.31|460.21|464.13|460.03|19
1633458920000|2021-10-05 18:35:20|464.12|460.02|464.32|460.22|464.34|460.24|464.09|459.99|19
1633458930000|2021-10-05 18:35:30|464.33|460.23|464.27|460.17|464.36|460.26|464.27|460.17|12
1633458940000|2021-10-05 18:35:40|464.31|460.21|464.33|460.23|464.33|460.23|464.29|460.19|8
1633458950000|2021-10-05 18:35:50|464.34|460.24|464.31|460.21|464.38|460.28|464.31|460.21|9
1633458960000|2021-10-05 18:36:00|464.25|460.15|464.34|460.24|464.36|460.26|464.24|460.14|12
1633458970000|2021-10-05 18:36:10|464.35|460.25|464.21|460.11|464.35|460.25|464.17|460.07|18
1633458980000|2021-10-05 18:36:20|464.22|460.12|464.05|459.95|464.25|460.15|464.05|459.95|14
1633458990000|2021-10-05 18:36:30|463.98|459.88|463.77|459.67|464.05|459.95|463.75|459.65|16
1633459000000|2021-10-05 18:36:40|463.69|459.59|463.78|459.68|463.79|459.69|463.61|459.51|13
1633459010000|2021-10-05 18:36:50|463.8|459.7|463.76|459.66|463.84|459.74|463.74|459.64|15
1633459020000|2021-10-05 18:37:00|463.74|459.64|463.73|459.63|463.75|459.65|463.65|459.55|16
1633459030000|2021-10-05 18:37:10|463.72|459.62|463.73|459.63|463.76|459.66|463.72|459.62|10
1633459040000|2021-10-05 18:37:20|463.72|459.62|463.57|459.47|463.73|459.63|463.57|459.47|21
1633459050000|2021-10-05 18:37:30|463.54|459.44|463.58|459.48|463.6|459.5|463.48|459.38|17
1633459060000|2021-10-05 18:37:40|463.55|459.45|463.4|459.3|463.55|459.45|463.4|459.3|16
1633459070000|2021-10-05 18:37:50|463.37|459.27|463.24|459.14|463.4|459.3|463.24|459.14|18
1633459080000|2021-10-05 18:38:00|463.29|459.19|462.88|458.78|463.32|459.22|462.86|458.76|21
1633459090000|2021-10-05 18:38:10|462.86|458.76|462.95|458.85|462.95|458.85|462.86|458.76|10
1633459100000|2021-10-05 18:38:20|462.87|458.77|462.9|458.8|462.97|458.87|462.86|458.76|15
1633459110000|2021-10-05 18:38:30|462.91|458.81|463.04|458.94|463.04|458.94|462.85|458.75|23
1633459120000|2021-10-05 18:38:40|463.06|458.96|463|458.9|463.06|458.96|463|458.9|12
1633459130000|2021-10-05 18:38:50|462.96|458.86|463.24|459.14|463.25|459.15|462.95|458.85|26
1633459140000|2021-10-05 18:39:00|463.21|459.11|463.24|459.14|463.24|459.14|463.05|458.95|16
1633459150000|2021-10-05 18:39:10|463.31|459.21|463.44|459.34|463.6|459.5|463.31|459.21|21
1633459160000|2021-10-05 18:39:20|463.46|459.36|463.49|459.39|463.5|459.4|463.4|459.3|13
1633459170000|2021-10-05 18:39:30|463.5|459.4|463.59|459.49|463.6|459.5|463.48|459.38|14
1633459180000|2021-10-05 18:39:40|463.6|459.5|463.7|459.6|463.79|459.69|463.56|459.46|17
1633459190000|2021-10-05 18:39:50|463.6|459.5|463.33|459.23|463.6|459.5|463.28|459.18|15
1633459200000|2021-10-05 18:40:00|463.35|459.25|463.64|459.54|463.73|459.63|463.33|459.23|25
1633459210000|2021-10-05 18:40:10|463.65|459.55|463.71|459.61|463.77|459.67|463.56|459.46|18
1633459220000|2021-10-05 18:40:20|463.7|459.6|463.9|459.8|463.95|459.85|463.7|459.6|22
1633459230000|2021-10-05 18:40:30|463.88|459.78|464.01|459.91|464.02|459.92|463.8|459.7|20
1633459240000|2021-10-05 18:40:40|463.93|459.83|463.83|459.73|463.94|459.84|463.8|459.7|16
1633459250000|2021-10-05 18:40:50|463.82|459.72|463.95|459.85|463.95|459.85|463.82|459.72|7
1633459260000|2021-10-05 18:41:00|463.93|459.83|463.95|459.85|464.05|459.95|463.93|459.83|9
1633459270000|2021-10-05 18:41:10|464|459.9|464.1|460|464.19|460.09|464|459.9|10
1633459280000|2021-10-05 18:41:20|464.19|460.09|464.25|460.15|464.25|460.15|464.19|460.09|4
1633459290000|2021-10-05 18:41:30|464.2|460.1|464.01|459.91|464.2|460.1|464|459.9|8
1633459300000|2021-10-05 18:41:40|464.03|459.93|463.9|459.8|464.05|459.95|463.9|459.8|12
1633459310000|2021-10-05 18:41:50|463.91|459.81|463.9|459.8|463.91|459.81|463.9|459.8|2
1633459320000|2021-10-05 18:42:00|463.89|459.79|463.8|459.7|464.03|459.93|463.73|459.63|17
1633459330000|2021-10-05 18:42:10|463.83|459.73|463.65|459.55|463.86|459.76|463.65|459.55|12
1633459340000|2021-10-05 18:42:20|463.57|459.47|463.45|459.35|463.61|459.51|463.4|459.3|20
1633459350000|2021-10-05 18:42:30|463.5|459.4|463.44|459.34|463.51|459.41|463.42|459.32|18
1633459360000|2021-10-05 18:42:40|463.41|459.31|463.3|459.2|463.42|459.32|463.29|459.19|20
1633459370000|2021-10-05 18:42:50|463.25|459.15|463.63|459.53|463.73|459.63|463.2|459.1|21
1633459380000|2021-10-05 18:43:00|463.7|459.6|463.83|459.73|463.83|459.73|463.66|459.56|16
1633459390000|2021-10-05 18:43:10|463.73|459.63|463.91|459.81|463.92|459.82|463.7|459.6|17
1633459400000|2021-10-05 18:43:20|463.93|459.83|463.9|459.8|464.01|459.91|463.87|459.77|19
1633459410000|2021-10-05 18:43:30|463.85|459.75|463.98|459.88|463.98|459.88|463.81|459.71|17
1633459420000|2021-10-05 18:43:40|464.1|460|464.51|460.41|464.56|460.46|464.1|460|25
1633459430000|2021-10-05 18:43:50|464.52|460.42|464.48|460.38|464.54|460.44|464.46|460.36|18
1633459440000|2021-10-05 18:44:00|464.55|460.45|464.89|460.79|464.89|460.79|464.55|460.45|17
1633459450000|2021-10-05 18:44:10|464.82|460.72|465.19|461.09|465.2|461.1|464.82|460.72|16
1633459460000|2021-10-05 18:44:20|465.2|461.1|465.19|461.09|465.27|461.17|465.1|461|18
1633459470000|2021-10-05 18:44:30|465.2|461.1|465.38|461.28|465.43|461.33|465.2|461.1|17
1633459480000|2021-10-05 18:44:40|465.37|461.27|465.48|461.38|465.78|461.68|465.35|461.25|22
1633459490000|2021-10-05 18:44:50|465.56|461.46|465.7|461.6|465.79|461.69|465.56|461.46|15
1633459500000|2021-10-05 18:45:00|465.85|461.75|465.7|461.6|465.9|461.8|465.68|461.58|14
1633459510000|2021-10-05 18:45:10|465.68|461.58|465.5|461.4|465.68|461.58|465.5|461.4|10
1633459520000|2021-10-05 18:45:20|465.51|461.41|465.3|461.2|465.52|461.42|465.3|461.2|8
1633459530000|2021-10-05 18:45:30|465.29|461.19|464.97|460.87|465.29|461.19|464.8|460.7|20
1633459540000|2021-10-05 18:45:40|464.95|460.85|464.93|460.83|465.06|460.96|464.7|460.6|22
1633459550000|2021-10-05 18:45:50|464.97|460.87|464.95|460.85|464.97|460.87|464.7|460.6|19
1633459560000|2021-10-05 18:46:00|464.96|460.86|465.1|461|465.24|461.14|464.96|460.86|21
1633459570000|2021-10-05 18:46:10|465.11|461.01|465.15|461.05|465.15|461.05|464.91|460.81|13
1633459580000|2021-10-05 18:46:20|465.16|461.06|465.25|461.15|465.27|461.17|465.1|461|16
1633459590000|2021-10-05 18:46:30|465.26|461.16|464.98|460.88|465.31|461.21|464.9|460.8|26
1633459600000|2021-10-05 18:46:40|464.9|460.8|465.01|460.91|465.08|460.98|464.9|460.8|13
1633459610000|2021-10-05 18:46:50|464.98|460.88|465.01|460.91|465.02|460.92|464.98|460.88|11
1633459620000|2021-10-05 18:47:00|465.07|460.97|465.05|460.95|465.18|461.08|465|460.9|20
1633459630000|2021-10-05 18:47:10|465.04|460.94|465.08|460.98|465.09|460.99|465.04|460.94|6
1633459640000|2021-10-05 18:47:20|465.1|461|465.01|460.91|465.11|461.01|465.01|460.91|6
1633459650000|2021-10-05 18:47:30|465.04|460.94|464.87|460.77|465.04|460.94|464.8|460.7|15
1633459660000|2021-10-05 18:47:40|464.85|460.75|464.82|460.72|464.86|460.76|464.8|460.7|6
1633459670000|2021-10-05 18:47:50|464.78|460.68|464.8|460.7|464.82|460.72|464.74|460.64|10
1633459680000|2021-10-05 18:48:00|464.71|460.61|464.81|460.71|464.81|460.71|464.71|460.61|8
1633459690000|2021-10-05 18:48:10|464.86|460.76|464.85|460.75|464.87|460.77|464.85|460.75|3
1633459700000|2021-10-05 18:48:20|464.84|460.74|464.88|460.78|464.88|460.78|464.83|460.73|4
1633459710000|2021-10-05 18:48:30|464.82|460.72|464.71|460.61|464.85|460.75|464.65|460.55|16
1633459720000|2021-10-05 18:48:40|464.77|460.67|464.82|460.72|464.87|460.77|464.77|460.67|15
1633459730000|2021-10-05 18:48:50|464.81|460.71|464.63|460.53|464.82|460.72|464.6|460.5|12
1633459740000|2021-10-05 18:49:00|464.62|460.52|464.63|460.53|464.63|460.53|464.59|460.49|7
1633459750000|2021-10-05 18:49:10|464.61|460.51|464.51|460.41|464.61|460.51|464.5|460.4|8
1633459760000|2021-10-05 18:49:20|464.5|460.4|464.6|460.5|464.6|460.5|464.5|460.4|5
1633459770000|2021-10-05 18:49:30|464.63|460.53|464.76|460.66|464.77|460.67|464.6|460.5|16
1633459780000|2021-10-05 18:49:40|464.75|460.65|464.54|460.44|464.75|460.65|464.46|460.36|13
1633459790000|2021-10-05 18:49:50|464.46|460.36|464.62|460.52|464.66|460.56|464.46|460.36|18
1633459800000|2021-10-05 18:50:00|464.56|460.46|464.76|460.66|464.76|460.66|464.56|460.46|12
1633459810000|2021-10-05 18:50:10|464.77|460.67|464.87|460.77|464.88|460.78|464.77|460.67|18
1633459820000|2021-10-05 18:50:20|464.88|460.78|464.88|460.78|464.91|460.81|464.86|460.76|14
1633459830000|2021-10-05 18:50:30|464.86|460.76|464.76|460.66|464.92|460.82|464.76|460.66|15
1633459840000|2021-10-05 18:50:40|464.78|460.68|464.74|460.64|464.79|460.69|464.71|460.61|13
1633459850000|2021-10-05 18:50:50|464.75|460.65|464.79|460.69|464.81|460.71|464.68|460.58|15
1633459860000|2021-10-05 18:51:00|464.78|460.68|464.79|460.69|464.8|460.7|464.76|460.66|7
1633459870000|2021-10-05 18:51:10|464.77|460.67|464.9|460.8|464.95|460.85|464.75|460.65|14
1633459880000|2021-10-05 18:51:20|464.91|460.81|464.84|460.74|464.94|460.84|464.84|460.74|15
1633459890000|2021-10-05 18:51:30|464.81|460.71|464.7|460.6|464.81|460.71|464.7|460.6|6
1633459900000|2021-10-05 18:51:40|464.75|460.65|464.7|460.6|464.75|460.65|464.68|460.58|4
1633459910000|2021-10-05 18:51:50|464.75|460.65|464.8|460.7|464.8|460.7|464.69|460.59|8
1633459920000|2021-10-05 18:52:00|464.7|460.6|464.75|460.65|464.75|460.65|464.7|460.6|4
1633459930000|2021-10-05 18:52:10|464.77|460.67|464.88|460.78|464.92|460.82|464.77|460.67|6
1633459940000|2021-10-05 18:52:20|464.93|460.83|465.06|460.96|465.1|461|464.93|460.83|13
1633459950000|2021-10-05 18:52:30|465.1|461|464.85|460.75|465.11|461.01|464.85|460.75|6
1633459960000|2021-10-05 18:52:40|464.84|460.74|464.6|460.5|464.86|460.76|464.6|460.5|15
1633459970000|2021-10-05 18:52:50|464.62|460.52|464.63|460.53|464.7|460.6|464.6|460.5|14
1633459980000|2021-10-05 18:53:00|464.64|460.54|464.61|460.51|464.67|460.57|464.59|460.49|6
1633459990000|2021-10-05 18:53:10|464.62|460.52|464.5|460.4|464.65|460.55|464.48|460.38|10
1633460000000|2021-10-05 18:53:20|464.49|460.39|464.52|460.42|464.52|460.42|464.49|460.39|9
1633460010000|2021-10-05 18:53:30|464.53|460.43|464.51|460.41|464.53|460.43|464.51|460.41|3
1633460020000|2021-10-05 18:53:40|464.5|460.4|464.69|460.59|464.7|460.6|464.49|460.39|13
1633460030000|2021-10-05 18:53:50|464.65|460.55|464.61|460.51|464.75|460.65|464.61|460.51|10
1633460040000|2021-10-05 18:54:00|464.62|460.52|464.51|460.41|464.64|460.54|464.47|460.37|15
1633460050000|2021-10-05 18:54:10|464.49|460.39|464.5|460.4|464.51|460.41|464.45|460.35|14
1633460060000|2021-10-05 18:54:20|464.48|460.38|464.3|460.2|464.51|460.41|464.3|460.2|14
1633460070000|2021-10-05 18:54:30|464.35|460.25|464.4|460.3|464.4|460.3|464.25|460.15|12
1633460080000|2021-10-05 18:54:40|464.43|460.33|464.61|460.51|464.61|460.51|464.43|460.33|12
1633460090000|2021-10-05 18:54:50|464.59|460.49|464.9|460.8|464.9|460.8|464.59|460.49|15
1633460100000|2021-10-05 18:55:00|464.89|460.79|464.83|460.73|465.04|460.94|464.82|460.72|21
1633460110000|2021-10-05 18:55:10|464.8|460.7|464.89|460.79|464.89|460.79|464.61|460.51|14
1633460120000|2021-10-05 18:55:20|464.87|460.77|464.8|460.7|464.87|460.77|464.8|460.7|9
1633460130000|2021-10-05 18:55:30|464.81|460.71|464.92|460.82|464.92|460.82|464.8|460.7|9
1633460140000|2021-10-05 18:55:40|464.91|460.81|465.2|461.1|465.2|461.1|464.91|460.81|19
1633460150000|2021-10-05 18:55:50|465.21|461.11|465.22|461.12|465.24|461.14|465.11|461.01|17
1633460160000|2021-10-05 18:56:00|465.21|461.11|465.05|460.95|465.21|461.11|465|460.9|16
1633460170000|2021-10-05 18:56:10|465.07|460.97|465.22|461.12|465.22|461.12|465.07|460.97|19
1633460180000|2021-10-05 18:56:20|465.24|461.14|465.3|461.2|465.34|461.24|465.24|461.14|12
1633460190000|2021-10-05 18:56:30|465.33|461.23|465.48|461.38|465.56|461.46|465.3|461.2|20
1633460200000|2021-10-05 18:56:40|465.5|461.4|465.6|461.5|465.6|461.5|465.49|461.39|13
1633460210000|2021-10-05 18:56:50|465.59|461.49|465.51|461.41|465.59|461.49|465.49|461.39|12
1633460220000|2021-10-05 18:57:00|465.48|461.38|464.7|460.6|465.5|461.4|464.7|460.6|25
1633460230000|2021-10-05 18:57:10|464.71|460.61|464.96|460.86|464.98|460.88|464.66|460.56|19
1633460240000|2021-10-05 18:57:20|464.91|460.81|465.05|460.95|465.05|460.95|464.86|460.76|13
1633460250000|2021-10-05 18:57:30|465.04|460.94|464.95|460.85|465.05|460.95|464.95|460.85|22
1633460260000|2021-10-05 18:57:40|464.94|460.84|464.32|460.22|464.94|460.84|464.32|460.22|23
1633460270000|2021-10-05 18:57:50|464.31|460.21|464.35|460.25|464.46|460.36|464.3|460.2|23
1633460280000|2021-10-05 18:58:00|464.32|460.22|464.4|460.3|464.41|460.31|464.3|460.2|12
1633460290000|2021-10-05 18:58:10|464.38|460.28|464.45|460.35|464.45|460.35|464.37|460.27|9
1633460300000|2021-10-05 18:58:20|464.46|460.36|464.48|460.38|464.48|460.38|464.41|460.31|8
1633460310000|2021-10-05 18:58:30|464.43|460.33|464.48|460.38|464.48|460.38|464.3|460.2|7
1633460320000|2021-10-05 18:58:40|464.37|460.27|464|459.9|464.37|460.27|463.95|459.85|12
1633460330000|2021-10-05 18:58:50|463.97|459.87|464.27|460.17|464.35|460.25|463.97|459.87|20
1633460340000|2021-10-05 18:59:00|464.26|460.16|464.1|460|464.37|460.27|464.1|460|24
1633460350000|2021-10-05 18:59:10|464.05|459.95|464.1|460|464.17|460.07|464|459.9|18
1633460360000|2021-10-05 18:59:20|464|459.9|463.8|459.7|464.05|459.95|463.75|459.65|19
1633460370000|2021-10-05 18:59:30|463.75|459.65|463.87|459.77|463.9|459.8|463.75|459.65|9
1633460380000|2021-10-05 18:59:40|463.91|459.81|463.77|459.67|463.91|459.81|463.77|459.67|3
1633460390000|2021-10-05 18:59:50|463.8|459.7|463.86|459.76|463.89|459.79|463.78|459.68|7
1633460400000|2021-10-05 19:00:00|463.85|459.75|463.89|459.79|463.89|459.79|463.83|459.73|9
1633460410000|2021-10-05 19:00:10|463.88|459.78|463.82|459.72|463.88|459.78|463.79|459.69|12
1633460420000|2021-10-05 19:00:20|463.84|459.74|463.88|459.78|463.88|459.78|463.82|459.72|13
1633460430000|2021-10-05 19:00:30|463.9|459.8|464.16|460.06|464.16|460.06|463.9|459.8|10
1633460440000|2021-10-05 19:00:40|464.02|459.92|463.9|459.8|464.17|460.07|463.9|459.8|12
1633460450000|2021-10-05 19:00:50|464|459.9|463.96|459.86|464.1|460|463.85|459.75|18
1633460460000|2021-10-05 19:01:00|463.95|459.85|464.2|460.1|464.24|460.14|463.95|459.85|24
1633460470000|2021-10-05 19:01:10|464.24|460.14|464.82|460.72|464.9|460.8|464.2|460.1|24
1633460480000|2021-10-05 19:01:20|464.83|460.73|464.89|460.79|465|460.9|464.82|460.72|12
1633460490000|2021-10-05 19:01:30|465|460.9|465.27|461.17|465.27|461.17|465|460.9|16
1633460500000|2021-10-05 19:01:40|465.29|461.19|465.2|461.1|465.3|461.2|465.17|461.07|23
1633460510000|2021-10-05 19:01:50|465.17|461.07|465.26|461.16|465.36|461.26|465.16|461.06|16
1633460520000|2021-10-05 19:02:00|465.27|461.17|465.55|461.45|465.62|461.52|465.09|460.99|19
1633460530000|2021-10-05 19:02:10|465.57|461.47|465.42|461.32|465.66|461.56|465.4|461.3|25
1633460540000|2021-10-05 19:02:20|465.46|461.36|465.02|460.92|465.54|461.44|465.02|460.92|29
1633460550000|2021-10-05 19:02:30|465|460.9|465.01|460.91|465.05|460.95|464.95|460.85|17
1633460560000|2021-10-05 19:02:40|464.99|460.89|464.98|460.88|465.05|460.95|464.9|460.8|30
1633460570000|2021-10-05 19:02:50|464.99|460.89|464.97|460.87|465.05|460.95|464.94|460.84|22
1633460580000|2021-10-05 19:03:00|465|460.9|465.13|461.03|465.31|461.21|465|460.9|28
1633460590000|2021-10-05 19:03:10|465.12|461.02|464.56|460.46|465.16|461.06|464.56|460.46|29
1633460600000|2021-10-05 19:03:20|464.55|460.45|464.4|460.3|464.55|460.45|464.33|460.23|18
1633460610000|2021-10-05 19:03:30|464.44|460.34|464.39|460.29|464.44|460.34|464.3|460.2|18
1633460620000|2021-10-05 19:03:40|464.4|460.3|464.2|460.1|464.4|460.3|464.1|460|15
1633460630000|2021-10-05 19:03:50|464.07|459.97|463.94|459.84|464.08|459.98|463.85|459.75|16
1633460640000|2021-10-05 19:04:00|463.97|459.87|463.87|459.77|464.09|459.99|463.86|459.76|19
1633460650000|2021-10-05 19:04:10|463.84|459.74|463.82|459.72|463.87|459.77|463.8|459.7|11
1633460660000|2021-10-05 19:04:20|463.84|459.74|463.8|459.7|463.9|459.8|463.8|459.7|16
1633460670000|2021-10-05 19:04:30|463.85|459.75|463.84|459.74|463.88|459.78|463.8|459.7|16
1633460680000|2021-10-05 19:04:40|463.83|459.73|464.28|460.18|464.28|460.18|463.8|459.7|18
1633460690000|2021-10-05 19:04:50|464.27|460.17|464.1|460|464.27|460.17|464.09|459.99|22
1633460700000|2021-10-05 19:05:00|464.09|459.99|464.28|460.18|464.28|460.18|464.09|459.99|17
1633460710000|2021-10-05 19:05:10|464.3|460.2|464.63|460.53|464.63|460.53|464.3|460.2|23
1633460720000|2021-10-05 19:05:20|464.61|460.51|464.4|460.3|464.61|460.51|464.36|460.26|22
1633460730000|2021-10-05 19:05:30|464.42|460.32|464.2|460.1|464.45|460.35|464.2|460.1|20
1633460740000|2021-10-05 19:05:40|464.21|460.11|464.43|460.33|464.46|460.36|464.21|460.11|13
1633460750000|2021-10-05 19:05:50|464.46|460.36|464.42|460.32|464.47|460.37|464.41|460.31|10
1633460760000|2021-10-05 19:06:00|464.46|460.36|464.4|460.3|464.46|460.36|464.4|460.3|18
1633460770000|2021-10-05 19:06:10|464.43|460.33|464.59|460.49|464.82|460.72|464.4|460.3|23
1633460780000|2021-10-05 19:06:20|464.61|460.51|464.64|460.54|464.7|460.6|464.59|460.49|11
1633460790000|2021-10-05 19:06:30|464.66|460.56|464.54|460.44|464.66|460.56|464.5|460.4|7
1633460800000|2021-10-05 19:06:40|464.57|460.47|464.4|460.3|464.57|460.47|464.4|460.3|18
1633460810000|2021-10-05 19:06:50|464.38|460.28|464.3|460.2|464.4|460.3|464.29|460.19|12
1633460820000|2021-10-05 19:07:00|464.28|460.18|464.41|460.31|464.44|460.34|464.23|460.13|19
1633460830000|2021-10-05 19:07:10|464.4|460.3|464.44|460.34|464.52|460.42|464.4|460.3|19
1633460840000|2021-10-05 19:07:20|464.43|460.33|464.6|460.5|464.62|460.52|464.4|460.3|17
1633460850000|2021-10-05 19:07:30|464.63|460.53|464.61|460.51|464.63|460.53|464.5|460.4|8
1633460860000|2021-10-05 19:07:40|464.62|460.52|464.8|460.7|464.8|460.7|464.6|460.5|10
1633460870000|2021-10-05 19:07:50|464.78|460.68|465.14|461.04|465.33|461.23|464.74|460.64|24
1633460880000|2021-10-05 19:08:00|465.16|461.06|464.89|460.79|465.16|461.06|464.85|460.75|24
1633460890000|2021-10-05 19:08:10|464.87|460.77|464.8|460.7|464.87|460.77|464.8|460.7|20
1633460900000|2021-10-05 19:08:20|464.82|460.72|464.92|460.82|464.97|460.87|464.8|460.7|16
1633460910000|2021-10-05 19:08:30|464.9|460.8|464.55|460.45|464.92|460.82|464.54|460.44|19
1633460920000|2021-10-05 19:08:40|464.54|460.44|464.57|460.47|464.63|460.53|464.51|460.41|19
1633460930000|2021-10-05 19:08:50|464.59|460.49|464.6|460.5|464.67|460.57|464.52|460.42|23
1633460940000|2021-10-05 19:09:00|464.63|460.53|464.6|460.5|464.68|460.58|464.6|460.5|22
1633460950000|2021-10-05 19:09:10|464.61|460.51|464.71|460.61|464.79|460.69|464.55|460.45|18
1633460960000|2021-10-05 19:09:20|464.7|460.6|464.78|460.68|464.78|460.68|464.7|460.6|17
1633460970000|2021-10-05 19:09:30|464.73|460.63|464.61|460.51|464.81|460.71|464.5|460.4|20
1633460980000|2021-10-05 19:09:40|464.6|460.5|464.61|460.51|464.63|460.53|464.5|460.4|20
1633460990000|2021-10-05 19:09:50|464.63|460.53|464.91|460.81|464.92|460.82|464.63|460.53|15
1633461000000|2021-10-05 19:10:00|464.9|460.8|465|460.9|465|460.9|464.9|460.8|11
1633461010000|2021-10-05 19:10:10|464.99|460.89|464.99|460.89|465.01|460.91|464.99|460.89|10
1633461020000|2021-10-05 19:10:20|465|460.9|464.97|460.87|465.03|460.93|464.97|460.87|9
1633461030000|2021-10-05 19:10:30|464.96|460.86|464.79|460.69|464.99|460.89|464.75|460.65|12
1633461040000|2021-10-05 19:10:40|464.76|460.66|464.8|460.7|464.81|460.71|464.61|460.51|11
1633461050000|2021-10-05 19:10:50|464.81|460.71|464.6|460.5|464.81|460.71|464.59|460.49|17
1633461060000|2021-10-05 19:11:00|464.61|460.51|464.46|460.36|464.69|460.59|464.45|460.35|16
1633461070000|2021-10-05 19:11:10|464.45|460.35|464.61|460.51|464.64|460.54|464.4|460.3|23
1633461080000|2021-10-05 19:11:20|464.59|460.49|464.5|460.4|464.63|460.53|464.5|460.4|14
1633461090000|2021-10-05 19:11:30|464.52|460.42|464.53|460.43|464.55|460.45|464.5|460.4|6
1633461100000|2021-10-05 19:11:40|464.5|460.4|464.69|460.59|464.69|460.59|464.5|460.4|13
1633461110000|2021-10-05 19:11:50|464.6|460.5|464.9|460.8|464.91|460.81|464.6|460.5|15
1633461120000|2021-10-05 19:12:00|464.92|460.82|464.72|460.62|464.92|460.82|464.6|460.5|14
1633461130000|2021-10-05 19:12:10|464.71|460.61|464.81|460.71|464.89|460.79|464.71|460.61|18
1633461140000|2021-10-05 19:12:20|464.8|460.7|464.67|460.57|464.81|460.71|464.66|460.56|15
1633461150000|2021-10-05 19:12:30|464.7|460.6|464.7|460.6|464.7|460.6|464.6|460.5|9
1633461160000|2021-10-05 19:12:40|464.63|460.53|464.65|460.55|464.72|460.62|464.6|460.5|14
1633461170000|2021-10-05 19:12:50|464.66|460.56|464.71|460.61|464.87|460.77|464.65|460.55|24
1633461180000|2021-10-05 19:13:00|464.72|460.62|464.76|460.66|464.76|460.66|464.7|460.6|17
1633461190000|2021-10-05 19:13:10|464.72|460.62|464.73|460.63|464.87|460.77|464.7|460.6|18
1633461200000|2021-10-05 19:13:20|464.74|460.64|464.82|460.72|464.82|460.72|464.73|460.63|17
1633461210000|2021-10-05 19:13:30|464.81|460.71|464.97|460.87|464.97|460.87|464.81|460.71|10
1633461220000|2021-10-05 19:13:40|464.96|460.86|465.12|461.02|465.23|461.13|464.92|460.82|19
1633461230000|2021-10-05 19:13:50|465.13|461.03|465.23|461.13|465.23|461.13|465.1|461|9
1633461240000|2021-10-05 19:14:00|465.26|461.16|465.2|461.1|465.31|461.21|465.16|461.06|20
1633461250000|2021-10-05 19:14:10|465.19|461.09|465.3|461.2|465.34|461.24|465.15|461.05|19
1633461260000|2021-10-05 19:14:20|465.32|461.22|465.49|461.39|465.52|461.42|465.3|461.2|20
1633461270000|2021-10-05 19:14:30|465.5|461.4|465.23|461.13|465.53|461.43|465.13|461.03|22
1633461280000|2021-10-05 19:14:40|465.19|461.09|465.8|461.7|465.82|461.72|465.19|461.09|32
1633461290000|2021-10-05 19:14:50|465.82|461.72|465.94|461.84|466.05|461.95|465.8|461.7|27
1633461300000|2021-10-05 19:15:00|465.95|461.85|465.9|461.8|466.01|461.91|465.89|461.79|22
1633461310000|2021-10-05 19:15:10|465.95|461.85|465.98|461.88|466.2|462.1|465.95|461.85|27
1633461320000|2021-10-05 19:15:20|465.91|461.81|465.72|461.62|466.05|461.95|465.72|461.62|28
1633461330000|2021-10-05 19:15:30|465.7|461.6|465.35|461.25|465.7|461.6|465.35|461.25|24
1633461340000|2021-10-05 19:15:40|465.33|461.23|465.43|461.33|465.5|461.4|465.27|461.17|22
1633461350000|2021-10-05 19:15:50|465.45|461.35|465.47|461.37|465.56|461.46|465.42|461.32|19
1633461360000|2021-10-05 19:16:00|465.43|461.33|465.53|461.43|465.58|461.48|465.15|461.05|27
1633461370000|2021-10-05 19:16:10|465.52|461.42|465.1|461|465.53|461.43|465.1|461|19
1633461380000|2021-10-05 19:16:20|465.11|461.01|464.87|460.77|465.2|461.1|464.87|460.77|26
1633461390000|2021-10-05 19:16:30|464.86|460.76|464.78|460.68|465.02|460.92|464.78|460.68|22
1633461400000|2021-10-05 19:16:40|464.75|460.65|464.62|460.52|464.77|460.67|464.6|460.5|21
1633461410000|2021-10-05 19:16:50|464.6|460.5|464.4|460.3|464.65|460.55|464.4|460.3|18
1633461420000|2021-10-05 19:17:00|464.42|460.32|464.35|460.25|464.42|460.32|464.2|460.1|17
1633461430000|2021-10-05 19:17:10|464.34|460.24|464.35|460.25|464.48|460.38|464.3|460.2|17
1633461440000|2021-10-05 19:17:20|464.33|460.23|464.58|460.48|464.66|460.56|464.3|460.2|25
1633461450000|2021-10-05 19:17:30|464.57|460.47|464.51|460.41|464.59|460.49|464.43|460.33|26
1633461460000|2021-10-05 19:17:40|464.52|460.42|464.62|460.52|464.68|460.58|464.52|460.42|14
1633461470000|2021-10-05 19:17:50|464.63|460.53|464.8|460.7|464.84|460.74|464.62|460.52|21
1633461480000|2021-10-05 19:18:00|464.81|460.71|464.6|460.5|464.82|460.72|464.6|460.5|11
1633461490000|2021-10-05 19:18:10|464.61|460.51|464.5|460.4|464.66|460.56|464.5|460.4|11
1633461500000|2021-10-05 19:18:20|464.6|460.5|464.72|460.62|464.72|460.62|464.59|460.49|17
1633461510000|2021-10-05 19:18:30|464.74|460.64|464.9|460.8|464.9|460.8|464.74|460.64|12
1633461520000|2021-10-05 19:18:40|464.92|460.82|464.74|460.64|464.92|460.82|464.65|460.55|21
1633461530000|2021-10-05 19:18:50|464.75|460.65|464.61|460.51|464.77|460.67|464.61|460.51|21
1633461540000|2021-10-05 19:19:00|464.6|460.5|464.61|460.51|464.64|460.54|464.59|460.49|13
1633461550000|2021-10-05 19:19:10|464.62|460.52|464.6|460.5|464.64|460.54|464.52|460.42|17
1633461560000|2021-10-05 19:19:20|464.56|460.46|464.85|460.75|464.89|460.79|464.56|460.46|20
1633461570000|2021-10-05 19:19:30|464.84|460.74|464.82|460.72|464.93|460.83|464.7|460.6|27
1633461580000|2021-10-05 19:19:40|464.83|460.73|464.9|460.8|464.95|460.85|464.8|460.7|21
1633461590000|2021-10-05 19:19:50|464.88|460.78|464.81|460.71|464.89|460.79|464.72|460.62|18
1633461600000|2021-10-05 19:20:00|464.85|460.75|464.79|460.69|464.9|460.8|464.7|460.6|14
1633461610000|2021-10-05 19:20:10|464.74|460.64|464.6|460.5|464.76|460.66|464.6|460.5|13
1633461620000|2021-10-05 19:20:20|464.7|460.6|464.65|460.55|464.71|460.61|464.6|460.5|14
1633461630000|2021-10-05 19:20:30|464.6|460.5|464.74|460.64|464.74|460.64|464.6|460.5|16
1633461640000|2021-10-05 19:20:40|464.73|460.63|464.7|460.6|464.77|460.67|464.7|460.6|6
1633461650000|2021-10-05 19:20:50|464.75|460.65|464.7|460.6|464.84|460.74|464.7|460.6|17
1633461660000|2021-10-05 19:21:00|464.69|460.59|464.6|460.5|464.75|460.65|464.59|460.49|18
1633461670000|2021-10-05 19:21:10|464.61|460.51|464.35|460.25|464.63|460.53|464.32|460.22|22
1633461680000|2021-10-05 19:21:20|464.36|460.26|464.32|460.22|464.38|460.28|464.25|460.15|23
1633461690000|2021-10-05 19:21:30|464.3|460.2|464.54|460.44|464.54|460.44|464.3|460.2|15
1633461700000|2021-10-05 19:21:40|464.56|460.46|464.56|460.46|464.6|460.5|464.53|460.43|10
1633461710000|2021-10-05 19:21:50|464.58|460.48|464.8|460.7|464.82|460.72|464.52|460.42|20
1633461720000|2021-10-05 19:22:00|464.83|460.73|464.7|460.6|464.83|460.73|464.7|460.6|13
1633461730000|2021-10-05 19:22:10|464.77|460.67|464.95|460.85|465.05|460.95|464.77|460.67|20
1633461740000|2021-10-05 19:22:20|464.98|460.88|464.96|460.86|465.09|460.99|464.96|460.86|12
1633461750000|2021-10-05 19:22:30|464.98|460.88|465.01|460.91|465.05|460.95|464.83|460.73|25
1633461760000|2021-10-05 19:22:40|465|460.9|465.05|460.95|465.05|460.95|465|460.9|17
1633461770000|2021-10-05 19:22:50|465.04|460.94|465.15|461.05|465.15|461.05|464.99|460.89|24
1633461780000|2021-10-05 19:23:00|465.17|461.07|465.13|461.03|465.22|461.12|465.1|461|23
1633461790000|2021-10-05 19:23:10|465.16|461.06|464.99|460.89|465.16|461.06|464.99|460.89|19
1633461800000|2021-10-05 19:23:20|464.97|460.87|464.95|460.85|465.01|460.91|464.92|460.82|20
1633461810000|2021-10-05 19:23:30|464.96|460.86|465.01|460.91|465.05|460.95|464.92|460.82|23
1633461820000|2021-10-05 19:23:40|465|460.9|464.89|460.79|465.06|460.96|464.88|460.78|23
1633461830000|2021-10-05 19:23:50|464.86|460.76|464.9|460.8|464.95|460.85|464.78|460.68|18
1633461840000|2021-10-05 19:24:00|464.83|460.73|464.69|460.59|464.83|460.73|464.66|460.56|22
1633461850000|2021-10-05 19:24:10|464.67|460.57|464.65|460.55|464.72|460.62|464.6|460.5|21
1633461860000|2021-10-05 19:24:20|464.67|460.57|464.58|460.48|464.75|460.65|464.58|460.48|20
1633461870000|2021-10-05 19:24:30|464.6|460.5|464.67|460.57|464.7|460.6|464.57|460.47|10
1633461880000|2021-10-05 19:24:40|464.77|460.67|464.66|460.56|464.77|460.67|464.66|460.56|3
1633461890000|2021-10-05 19:24:50|464.69|460.59|464.75|460.65|464.77|460.67|464.66|460.56|7
1633461900000|2021-10-05 19:25:00|464.76|460.66|465|460.9|465.15|461.05|464.76|460.66|21
1633461910000|2021-10-05 19:25:10|465.07|460.97|465.09|460.99|465.11|461.01|465|460.9|10
1633461920000|2021-10-05 19:25:20|465.24|461.14|465.34|461.24|465.35|461.25|465.1|461|15
1633461930000|2021-10-05 19:25:30|465.35|461.25|465.32|461.22|465.36|461.26|465.2|461.1|14
1633461940000|2021-10-05 19:25:40|465.27|461.17|465.31|461.21|465.37|461.27|465.2|461.1|8
1633461950000|2021-10-05 19:25:50|465.29|461.19|465.31|461.21|465.37|461.27|465.2|461.1|9
1633461960000|2021-10-05 19:26:00|465.36|461.26|465.04|460.94|465.36|461.26|464.96|460.86|29
1633461970000|2021-10-05 19:26:10|465.27|461.17|465.17|461.07|465.32|461.22|465.12|461.02|21
1633461980000|2021-10-05 19:26:20|465.2|461.1|465.23|461.13|465.23|461.13|465.1|461|15
1633461990000|2021-10-05 19:26:30|465.19|461.09|465.14|461.04|465.19|461.09|465.07|460.97|9
1633462000000|2021-10-05 19:26:40|465.11|461.01|464.99|460.89|465.11|461.01|464.98|460.88|9
1633462010000|2021-10-05 19:26:50|465|460.9|465|460.9|465.01|460.91|465|460.9|3
1633462020000|2021-10-05 19:27:00|465.12|461.02|465.13|461.03|465.16|461.06|465.02|460.92|14
1633462030000|2021-10-05 19:27:10|465.1|461|465.46|461.36|465.46|461.36|465.1|461|14
1633462040000|2021-10-05 19:27:20|465.47|461.37|465.42|461.32|465.5|461.4|465.37|461.27|7
1633462050000|2021-10-05 19:27:30|465.44|461.34|465.49|461.39|465.6|461.5|465.44|461.34|10
1633462060000|2021-10-05 19:27:40|465.51|461.41|465.51|461.41|465.58|461.48|465.41|461.31|8
1633462070000|2021-10-05 19:27:50|465.52|461.42|465.63|461.53|465.65|461.55|465.46|461.36|14
1633462080000|2021-10-05 19:28:00|465.66|461.56|465.73|461.63|465.88|461.78|465.6|461.5|23
1633462090000|2021-10-05 19:28:10|465.7|461.6|465.54|461.44|465.71|461.61|465.52|461.42|18
1633462100000|2021-10-05 19:28:20|465.55|461.45|465.51|461.41|465.55|461.45|465.5|461.4|3
1633462110000|2021-10-05 19:28:30|465.52|461.42|465.43|461.33|465.52|461.42|465.42|461.32|7
1633462120000|2021-10-05 19:28:40|465.4|461.3|465.37|461.27|465.5|461.4|465.34|461.24|13
1633462130000|2021-10-05 19:28:50|465.4|461.3|465.41|461.31|465.51|461.41|465.26|461.16|12
1633462140000|2021-10-05 19:29:00|465.43|461.33|465.33|461.23|465.43|461.33|465.28|461.18|22
1633462150000|2021-10-05 19:29:10|465.45|461.35|465.57|461.47|465.67|461.57|465.45|461.35|14
1633462160000|2021-10-05 19:29:20|465.54|461.44|465.65|461.55|465.66|461.56|465.52|461.42|10
1633462170000|2021-10-05 19:29:30|465.66|461.56|465.71|461.61|465.71|461.61|465.55|461.45|10
1633462180000|2021-10-05 19:29:40|465.59|461.49|465.39|461.29|465.62|461.52|465.34|461.24|10
1633462190000|2021-10-05 19:29:50|465.35|461.25|465.29|461.19|465.42|461.32|465.29|461.19|12
1633462200000|2021-10-05 19:30:00|465.3|461.2|465.56|461.46|465.57|461.47|465.26|461.16|18
1633462210000|2021-10-05 19:30:10|465.5|461.4|465.65|461.55|465.69|461.59|465.39|461.29|17
1633462220000|2021-10-05 19:30:20|465.66|461.56|465.91|461.81|465.98|461.88|465.65|461.55|18
1633462230000|2021-10-05 19:30:30|465.92|461.82|465.91|461.81|465.96|461.86|465.75|461.65|22
1633462240000|2021-10-05 19:30:40|465.92|461.82|465.93|461.83|465.95|461.85|465.73|461.63|23
1633462250000|2021-10-05 19:30:50|465.89|461.79|465.93|461.83|466.02|461.92|465.88|461.78|16
1633462260000|2021-10-05 19:31:00|465.85|461.75|465.72|461.62|465.88|461.78|465.71|461.61|11
1633462270000|2021-10-05 19:31:10|465.71|461.61|465.75|461.65|465.83|461.73|465.68|461.58|20
1633462280000|2021-10-05 19:31:20|465.76|461.66|465.91|461.81|466.01|461.91|465.76|461.66|22
1633462290000|2021-10-05 19:31:30|465.92|461.82|465.82|461.72|465.93|461.83|465.76|461.66|13
1633462300000|2021-10-05 19:31:40|465.77|461.67|465.77|461.67|465.89|461.79|465.66|461.56|14
1633462310000|2021-10-05 19:31:50|465.7|461.6|465.75|461.65|465.77|461.67|465.66|461.56|14
1633462320000|2021-10-05 19:32:00|465.78|461.68|465.73|461.63|465.79|461.69|465.56|461.46|20
1633462330000|2021-10-05 19:32:10|465.68|461.58|465.77|461.67|465.81|461.71|465.68|461.58|17
1633462340000|2021-10-05 19:32:20|465.76|461.66|465.8|461.7|465.81|461.71|465.69|461.59|26
1633462350000|2021-10-05 19:32:30|465.81|461.71|465.92|461.82|465.92|461.82|465.79|461.69|16
1633462360000|2021-10-05 19:32:40|465.91|461.81|466.01|461.91|466.04|461.94|465.88|461.78|21
1633462370000|2021-10-05 19:32:50|465.97|461.87|465.95|461.85|466|461.9|465.86|461.76|19
1633462380000|2021-10-05 19:33:00|465.93|461.83|465.88|461.78|465.95|461.85|465.88|461.78|14
1633462390000|2021-10-05 19:33:10|465.83|461.73|465.94|461.84|465.94|461.84|465.83|461.73|12
1633462400000|2021-10-05 19:33:20|465.97|461.87|465.97|461.87|465.99|461.89|465.91|461.81|12
1633462410000|2021-10-05 19:33:30|465.96|461.86|465.93|461.83|465.98|461.88|465.89|461.79|20
1633462420000|2021-10-05 19:33:40|465.97|461.87|465.96|461.86|466|461.9|465.93|461.83|18
1633462430000|2021-10-05 19:33:50|465.97|461.87|465.97|461.87|465.97|461.87|465.85|461.75|22
1633462440000|2021-10-05 19:34:00|465.96|461.86|465.96|461.86|465.99|461.89|465.89|461.79|13
1633462450000|2021-10-05 19:34:10|465.95|461.85|465.91|461.81|466.01|461.91|465.89|461.79|17
1633462460000|2021-10-05 19:34:20|465.94|461.84|465.93|461.83|465.97|461.87|465.91|461.81|13
1633462470000|2021-10-05 19:34:30|465.91|461.81|465.97|461.87|466|461.9|465.91|461.81|10
1633462480000|2021-10-05 19:34:40|466.01|461.91|466.07|461.97|466.07|461.97|466.01|461.91|10
1633462490000|2021-10-05 19:34:50|466.06|461.96|465.94|461.84|466.09|461.99|465.93|461.83|19
1633462500000|2021-10-05 19:35:00|466.05|461.95|466|461.9|466.06|461.96|465.97|461.87|8
1633462510000|2021-10-05 19:35:10|466.02|461.92|465.6|461.5|466.02|461.92|465.6|461.5|17
1633462520000|2021-10-05 19:35:20|465.61|461.51|465.65|461.55|465.72|461.62|465.58|461.48|13
1633462530000|2021-10-05 19:35:30|465.67|461.57|465.69|461.59|465.71|461.61|465.58|461.48|9
1633462540000|2021-10-05 19:35:40|465.68|461.58|465.66|461.56|465.7|461.6|465.56|461.46|13
1633462550000|2021-10-05 19:35:50|465.71|461.61|465.67|461.57|465.71|461.61|465.55|461.45|11
1633462560000|2021-10-05 19:36:00|465.64|461.54|465.45|461.35|465.68|461.58|465.27|461.17|20
1633462570000|2021-10-05 19:36:10|465.48|461.38|465.24|461.14|465.48|461.38|465.12|461.02|9
1633462580000|2021-10-05 19:36:20|465.23|461.13|465.04|460.94|465.24|461.14|464.96|460.86|16
1633462590000|2021-10-05 19:36:30|465.03|460.93|465.11|461.01|465.11|461.01|465.01|460.91|19
1633462600000|2021-10-05 19:36:40|465.1|461|465.14|461.04|465.15|461.05|465.09|460.99|8
1633462610000|2021-10-05 19:36:50|465.15|461.05|465.22|461.12|465.33|461.23|465.15|461.05|18
1633462620000|2021-10-05 19:37:00|465.23|461.13|465.18|461.08|465.26|461.16|465.14|461.04|17
1633462630000|2021-10-05 19:37:10|465.27|461.17|465.19|461.09|465.29|461.19|465.18|461.08|8
1633462640000|2021-10-05 19:37:20|465.13|461.03|465.17|461.07|465.32|461.22|465.08|460.98|19
1633462650000|2021-10-05 19:37:30|465.15|461.05|465.11|461.01|465.23|461.13|465.07|460.97|17
1633462660000|2021-10-05 19:37:40|465.1|461|464.95|460.85|465.14|461.04|464.95|460.85|16
1633462670000|2021-10-05 19:37:50|464.91|460.81|464.79|460.69|464.91|460.81|464.7|460.6|13
1633462680000|2021-10-05 19:38:00|464.75|460.65|464.76|460.66|464.81|460.71|464.7|460.6|12
1633462690000|2021-10-05 19:38:10|464.79|460.69|465.05|460.95|465.11|461.01|464.79|460.69|18
1633462700000|2021-10-05 19:38:20|465|460.9|465.08|460.98|465.1|461|464.95|460.85|14
1633462710000|2021-10-05 19:38:30|465.11|461.01|464.99|460.89|465.11|461.01|464.99|460.89|12
1633462720000|2021-10-05 19:38:40|465.02|460.92|465.02|460.92|465.03|460.93|464.99|460.89|15
1633462730000|2021-10-05 19:38:50|464.99|460.89|465|460.9|465.03|460.93|464.98|460.88|15
1633462740000|2021-10-05 19:39:00|465.01|460.91|465.03|460.93|465.03|460.93|465|460.9|16
1633462750000|2021-10-05 19:39:10|465.04|460.94|465.06|460.96|465.11|461.01|465.03|460.93|19
1633462760000|2021-10-05 19:39:20|465.04|460.94|465.01|460.91|465.04|460.94|465.01|460.91|9
1633462770000|2021-10-05 19:39:30|465|460.9|465.07|460.97|465.07|460.97|464.99|460.89|13
1633462780000|2021-10-05 19:39:40|465.06|460.96|465.17|461.07|465.17|461.07|465.06|460.96|9
1633462790000|2021-10-05 19:39:50|465.19|461.09|465.27|461.17|465.41|461.31|465.19|461.09|23
1633462800000|2021-10-05 19:40:00|465.25|461.15|465.29|461.19|465.3|461.2|465.2|461.1|8
1633462810000|2021-10-05 19:40:10|465.31|461.21|465.54|461.44|465.54|461.44|465.31|461.21|10
1633462820000|2021-10-05 19:40:20|465.5|461.4|465.8|461.7|465.8|461.7|465.5|461.4|15
1633462830000|2021-10-05 19:40:30|465.78|461.68|466|461.9|466.04|461.94|465.74|461.64|10
1633462840000|2021-10-05 19:40:40|465.98|461.88|466|461.9|466.15|462.05|465.94|461.84|13
1633462850000|2021-10-05 19:40:50|466.04|461.94|466.17|462.07|466.19|462.09|466|461.9|19
1633462860000|2021-10-05 19:41:00|466.18|462.08|466.23|462.13|466.24|462.14|466.16|462.06|11
1633462870000|2021-10-05 19:41:10|466.29|462.19|466.34|462.24|466.34|462.24|466.24|462.14|21
1633462880000|2021-10-05 19:41:20|466.35|462.25|466.29|462.19|466.39|462.29|466.29|462.19|13
1633462890000|2021-10-05 19:41:30|466.28|462.18|466.1|462|466.31|462.21|466.06|461.96|16
1633462900000|2021-10-05 19:41:40|466.08|461.98|466.12|462.02|466.21|462.11|466.04|461.94|20
1633462910000|2021-10-05 19:41:50|466.11|462.01|466.02|461.92|466.13|462.03|466.02|461.92|11
1633462920000|2021-10-05 19:42:00|466.05|461.95|466.06|461.96|466.13|462.03|465.99|461.89|17
1633462930000|2021-10-05 19:42:10|466.08|461.98|466.03|461.93|466.08|461.98|466.03|461.93|11
1633462940000|2021-10-05 19:42:20|466.02|461.92|465.81|461.71|466.05|461.95|465.81|461.71|8
1633462950000|2021-10-05 19:42:30|465.77|461.67|465.91|461.81|465.92|461.82|465.77|461.67|13
1633462960000|2021-10-05 19:42:40|465.81|461.71|465.83|461.73|465.91|461.81|465.81|461.71|4
1633462970000|2021-10-05 19:42:50|465.88|461.78|465.81|461.71|465.88|461.78|465.8|461.7|7
1633462980000|2021-10-05 19:43:00|465.71|461.61|465.69|461.59|465.77|461.67|465.68|461.58|10
1633462990000|2021-10-05 19:43:10|465.67|461.57|465.63|461.53|465.68|461.58|465.63|461.53|15
1633463000000|2021-10-05 19:43:20|465.73|461.63|465.91|461.81|465.98|461.88|465.69|461.59|13
1633463010000|2021-10-05 19:43:30|465.92|461.82|465.92|461.82|465.92|461.82|465.92|461.82|1
1633463020000|2021-10-05 19:43:40|465.95|461.85|465.98|461.88|465.99|461.89|465.94|461.84|4
1633463030000|2021-10-05 19:43:50|465.93|461.83|465.78|461.68|465.93|461.83|465.78|461.68|11
1633463040000|2021-10-05 19:44:00|465.86|461.76|465.69|461.59|465.86|461.76|465.69|461.59|13
1633463050000|2021-10-05 19:44:10|465.71|461.61|465.61|461.51|465.71|461.61|465.59|461.49|16
1633463060000|2021-10-05 19:44:20|465.63|461.53|465.63|461.53|465.7|461.6|465.61|461.51|7
1633463070000|2021-10-05 19:44:30|465.61|461.51|465.48|461.38|465.61|461.51|465.33|461.23|18
1633463080000|2021-10-05 19:44:40|465.4|461.3|465.7|461.6|465.7|461.6|465.35|461.25|8
1633463090000|2021-10-05 19:44:50|465.68|461.58|465.55|461.45|465.7|461.6|465.5|461.4|11
1633463100000|2021-10-05 19:45:00|465.48|461.38|465.52|461.42|465.65|461.55|465.48|461.38|17
1633463110000|2021-10-05 19:45:10|465.65|461.55|465.5|461.4|465.65|461.55|465.35|461.25|9
1633463120000|2021-10-05 19:45:20|465.4|461.3|465.46|461.36|465.6|461.5|465.34|461.24|11
1633463130000|2021-10-05 19:45:30|465.4|461.3|465.4|461.3|465.41|461.31|465.4|461.3|3
1633463140000|2021-10-05 19:45:40|465.38|461.28|465.72|461.62|465.72|461.62|465.35|461.25|11
1633463150000|2021-10-05 19:45:50|465.74|461.64|465.93|461.83|466.2|462.1|465.74|461.64|8
1633463160000|2021-10-05 19:46:00|466.03|461.93|466.13|462.03|466.3|462.2|466|461.9|22
1633463170000|2021-10-05 19:46:10|466.1|462|466.15|462.05|466.26|462.16|466.1|462|14
1633463180000|2021-10-05 19:46:20|466.2|462.1|466.28|462.18|466.28|462.18|466.16|462.06|11
1633463190000|2021-10-05 19:46:30|466.29|462.19|466.12|462.02|466.29|462.19|466.12|462.02|9
1633463200000|2021-10-05 19:46:40|466.14|462.04|466.36|462.26|466.36|462.26|466.12|462.02|11
1633463210000|2021-10-05 19:46:50|466.38|462.28|466.41|462.31|466.41|462.31|466.38|462.28|6
1633463220000|2021-10-05 19:47:00|466.51|462.41|466.47|462.37|466.6|462.5|466.47|462.37|17
1633463230000|2021-10-05 19:47:10|466.43|462.33|466.46|462.36|466.48|462.38|466.37|462.27|15
1633463240000|2021-10-05 19:47:20|466.5|462.4|466.49|462.39|466.56|462.46|466.43|462.33|11
1633463250000|2021-10-05 19:47:30|466.5|462.4|466.74|462.64|466.84|462.74|466.5|462.4|18
1633463260000|2021-10-05 19:47:40|466.6|462.5|466.85|462.75|466.98|462.88|466.58|462.48|19
1633463270000|2021-10-05 19:47:50|466.7|462.6|466.68|462.58|466.87|462.77|466.68|462.58|11
1633463280000|2021-10-05 19:48:00|466.57|462.47|466.63|462.53|466.77|462.67|466.57|462.47|11
1633463290000|2021-10-05 19:48:10|466.6|462.5|466.8|462.7|467|462.9|466.6|462.5|31
1633463300000|2021-10-05 19:48:20|466.75|462.65|466.41|462.31|466.79|462.69|466.4|462.3|26
1633463310000|2021-10-05 19:48:30|466.4|462.3|466.22|462.12|466.43|462.33|466.21|462.11|19
1633463320000|2021-10-05 19:48:40|466.2|462.1|466.3|462.2|466.41|462.31|466.2|462.1|14
1633463330000|2021-10-05 19:48:50|466.34|462.24|466.41|462.31|466.45|462.35|466.3|462.2|19
1633463340000|2021-10-05 19:49:00|466.4|462.3|466.52|462.42|466.57|462.47|466.4|462.3|14
1633463350000|2021-10-05 19:49:10|466.49|462.39|466.46|462.36|466.5|462.4|466.4|462.3|10
1633463360000|2021-10-05 19:49:20|466.44|462.34|466.48|462.38|466.64|462.54|466.4|462.3|18
1633463370000|2021-10-05 19:49:30|466.39|462.29|466.46|462.36|466.48|462.38|466.39|462.29|14
1633463380000|2021-10-05 19:49:40|466.44|462.34|466.33|462.23|466.47|462.37|466.31|462.21|14
1633463390000|2021-10-05 19:49:50|466.32|462.22|466.31|462.21|466.5|462.4|466.3|462.2|13
1633463400000|2021-10-05 19:50:00|466.32|462.22|466.68|462.58|466.68|462.58|466.13|462.03|21
1633463410000|2021-10-05 19:50:10|466.74|462.64|466.55|462.45|466.76|462.66|466.48|462.38|19
1633463420000|2021-10-05 19:50:20|466.53|462.43|466.59|462.49|466.59|462.49|466.51|462.41|5
1633463430000|2021-10-05 19:50:30|466.58|462.48|467.39|463.29|467.39|463.29|466.58|462.48|27
1633463440000|2021-10-05 19:50:40|467.44|463.34|467.57|463.47|467.57|463.47|467.34|463.24|28
1633463450000|2021-10-05 19:50:50|467.94|463.84|468.15|464.05|468.55|464.45|467.62|463.52|31
1633463460000|2021-10-05 19:51:00|468.22|464.12|467.76|463.66|468.22|464.12|467.65|463.55|29
1633463470000|2021-10-05 19:51:10|467.82|463.72|467.49|463.39|468.09|463.99|467.4|463.3|32
1633463480000|2021-10-05 19:51:20|467.5|463.4|466.93|462.83|467.5|463.4|466.92|462.82|28
1633463490000|2021-10-05 19:51:30|466.95|462.85|467.47|463.37|467.52|463.42|466.95|462.85|31
1633463500000|2021-10-05 19:51:40|467.46|463.36|467.04|462.94|467.94|463.84|467.04|462.94|34
1633463510000|2021-10-05 19:51:50|467.05|462.95|466.96|462.86|467.22|463.12|466.94|462.84|31
1633463520000|2021-10-05 19:52:00|466.9|462.8|467.07|462.97|467.32|463.22|466.9|462.8|32
1633463530000|2021-10-05 19:52:10|467.06|462.96|466.95|462.85|467.17|463.07|466.95|462.85|28
1633463540000|2021-10-05 19:52:20|466.85|462.75|466.42|462.32|466.85|462.75|466.39|462.29|26
1633463550000|2021-10-05 19:52:30|466.44|462.34|466.53|462.43|466.53|462.43|466.4|462.3|17
1633463560000|2021-10-05 19:52:40|466.51|462.41|466.8|462.7|466.8|462.7|466.41|462.31|30
1633463570000|2021-10-05 19:52:50|466.82|462.72|466.7|462.6|466.83|462.73|466.7|462.6|16
1633463580000|2021-10-05 19:53:00|466.72|462.62|466.7|462.6|466.76|462.66|466.6|462.5|26
1633463590000|2021-10-05 19:53:10|466.73|462.63|467.21|463.11|467.22|463.12|466.7|462.6|21
1633463600000|2021-10-05 19:53:20|467.3|463.2|467.34|463.24|467.35|463.25|467.07|462.97|30
1633463610000|2021-10-05 19:53:30|467.3|463.2|467.58|463.48|467.71|463.61|467.3|463.2|19
1633463620000|2021-10-05 19:53:40|467.59|463.49|467.38|463.28|467.71|463.61|467.37|463.27|30
1633463630000|2021-10-05 19:53:50|467.37|463.27|467.2|463.1|467.47|463.37|467.2|463.1|25
1633463640000|2021-10-05 19:54:00|467.24|463.14|467.29|463.19|467.33|463.23|467.11|463.01|21
1633463650000|2021-10-05 19:54:10|467.3|463.2|466.86|462.76|467.31|463.21|466.81|462.71|14
1633463660000|2021-10-05 19:54:20|466.87|462.77|466.93|462.83|466.94|462.84|466.77|462.67|20
1633463670000|2021-10-05 19:54:30|466.94|462.84|466.85|462.75|466.95|462.85|466.85|462.75|8
1633463680000|2021-10-05 19:54:40|466.97|462.87|467.17|463.07|467.21|463.11|466.93|462.83|24
1633463690000|2021-10-05 19:54:50|467.16|463.06|466.93|462.83|467.18|463.08|466.93|462.83|14
1633463700000|2021-10-05 19:55:00|466.98|462.88|467.03|462.93|467.31|463.21|466.98|462.88|24
1633463710000|2021-10-05 19:55:10|467.06|462.96|467.15|463.05|467.22|463.12|467.06|462.96|24
1633463720000|2021-10-05 19:55:20|467.13|463.03|467.32|463.22|467.32|463.22|467.1|463|16
1633463730000|2021-10-05 19:55:30|467.3|463.2|467.22|463.12|467.33|463.23|467.2|463.1|18
1633463740000|2021-10-05 19:55:40|467.2|463.1|467.23|463.13|467.23|463.13|467.15|463.05|6
1633463750000|2021-10-05 19:55:50|467.18|463.08|467.35|463.25|467.37|463.27|467.16|463.06|22
1633463760000|2021-10-05 19:56:00|467.24|463.14|467.17|463.07|467.38|463.28|467.17|463.07|7
1633463770000|2021-10-05 19:56:10|467.22|463.12|467.12|463.02|467.34|463.24|467.1|463|13
1633463780000|2021-10-05 19:56:20|467.1|463|467.4|463.3|467.44|463.34|467.05|462.95|15
1633463790000|2021-10-05 19:56:30|467.43|463.33|467.33|463.23|467.52|463.42|467.25|463.15|27
1633463800000|2021-10-05 19:56:40|467.32|463.22|467.3|463.2|467.38|463.28|467.3|463.2|19
1633463810000|2021-10-05 19:56:50|467.4|463.3|467.32|463.22|467.43|463.33|467.31|463.21|6
1633463820000|2021-10-05 19:57:00|467.39|463.29|467.63|463.53|467.7|463.6|467.24|463.14|18
1633463830000|2021-10-05 19:57:10|467.6|463.5|467.62|463.52|467.67|463.57|467.49|463.39|16
1633463840000|2021-10-05 19:57:20|467.68|463.58|467.67|463.57|467.68|463.58|467.5|463.4|15
1633463850000|2021-10-05 19:57:30|467.6|463.5|467.59|463.49|467.65|463.55|467.5|463.4|19
1633463860000|2021-10-05 19:57:40|467.58|463.48|467.53|463.43|467.65|463.55|467.37|463.27|31
1633463870000|2021-10-05 19:57:50|467.47|463.37|467.49|463.39|467.54|463.44|467.4|463.3|20
1633463880000|2021-10-05 19:58:00|467.46|463.36|467.25|463.15|467.55|463.45|467.2|463.1|28
1633463890000|2021-10-05 19:58:10|467.19|463.09|467.31|463.21|467.32|463.22|467.1|463|22
1633463900000|2021-10-05 19:58:20|467.32|463.22|467.32|463.22|467.36|463.26|467.31|463.21|17
1633463910000|2021-10-05 19:58:30|467.33|463.23|467.25|463.15|467.37|463.27|467.24|463.14|18
1633463920000|2021-10-05 19:58:40|467.26|463.16|467.08|462.98|467.26|463.16|467.08|462.98|22
1633463930000|2021-10-05 19:58:50|467.07|462.97|466.98|462.88|467.07|462.97|466.9|462.8|21
1633463940000|2021-10-05 19:59:00|466.95|462.85|466.7|462.6|467.03|462.93|466.65|462.55|25
1633463950000|2021-10-05 19:59:10|466.65|462.55|466.4|462.3|466.75|462.65|466.36|462.26|27
1633463960000|2021-10-05 19:59:20|466.42|462.32|466.05|461.95|466.42|462.32|465.85|461.75|29
1633463970000|2021-10-05 19:59:30|466.03|461.93|466.24|462.14|466.24|462.14|465.98|461.88|29
1633463980000|2021-10-05 19:59:40|466.2|462.1|466.44|462.34|466.51|462.41|466.19|462.09|23
1633463990000|2021-10-05 19:59:50|466.46|462.36|466.64|462.54|466.75|462.65|466.43|462.33|25
1633464000000|2021-10-05 20:00:00|466.7|462.6|467.82|463.72|467.82|463.72|466.7|462.6|31
1633464010000|2021-10-05 20:00:10|467.8|463.7|467.86|463.76|467.89|463.79|467.79|463.69|15
1633464020000|2021-10-05 20:00:20|467.88|463.78|468.13|464.03|468.14|464.04|467.83|463.73|28
1633464030000|2021-10-05 20:00:30|468.08|463.98|467.77|463.67|468.15|464.05|467.74|463.64|21
1633464040000|2021-10-05 20:00:40|467.74|463.64|467.8|463.7|467.93|463.83|467.74|463.64|17
1633464050000|2021-10-05 20:00:50|467.75|463.65|467.65|463.55|467.79|463.69|467.65|463.55|15
1633464060000|2021-10-05 20:01:00|467.67|463.57|467.42|463.32|467.67|463.57|467.38|463.28|21
1633464070000|2021-10-05 20:01:10|467.43|463.33|467.43|463.33|467.5|463.4|467.38|463.28|23
1633464080000|2021-10-05 20:01:20|467.44|463.34|467.5|463.4|467.5|463.4|467.36|463.26|14
1633464090000|2021-10-05 20:01:30|467.34|463.24|467.07|462.97|467.38|463.28|467.07|462.97|13
1633464100000|2021-10-05 20:01:40|467.06|462.96|467.1|463|467.13|463.03|466.62|462.52|31
1633464110000|2021-10-05 20:01:50|466.99|462.89|467.53|463.43|467.63|463.53|466.99|462.89|24
1633464120000|2021-10-05 20:02:00|467.58|463.48|467.77|463.67|467.8|463.7|467.54|463.44|15
1633464130000|2021-10-05 20:02:10|467.75|463.65|467.69|463.59|467.75|463.65|467.69|463.59|8
1633464140000|2021-10-05 20:02:20|467.67|463.57|467.6|463.5|467.7|463.6|467.44|463.34|18
1633464150000|2021-10-05 20:02:30|467.55|463.45|467.47|463.37|467.58|463.48|467.4|463.3|12
1633464160000|2021-10-05 20:02:40|467.45|463.35|467.52|463.42|467.56|463.46|467.45|463.35|11
1633464170000|2021-10-05 20:02:50|467.55|463.45|467.3|463.2|467.55|463.45|467.28|463.18|16
1633464180000|2021-10-05 20:03:00|467.44|463.34|467.33|463.23|467.5|463.4|467.3|463.2|19
1633464190000|2021-10-05 20:03:10|467.35|463.25|467.37|463.27|467.55|463.45|467.27|463.17|10
1633464200000|2021-10-05 20:03:20|467.38|463.28|467.55|463.45|467.64|463.54|467.36|463.26|24
1633464210000|2021-10-05 20:03:30|467.56|463.46|467.56|463.46|467.7|463.6|467.5|463.4|14
1633464220000|2021-10-05 20:03:40|467.58|463.48|467.52|463.42|467.65|463.55|467.5|463.4|19
1633464230000|2021-10-05 20:03:50|467.5|463.4|467.35|463.25|467.56|463.46|467.35|463.25|8
1633464240000|2021-10-05 20:04:00|467.3|463.2|467.24|463.14|467.34|463.24|467.13|463.03|19
1633464250000|2021-10-05 20:04:10|467.41|463.31|467.43|463.33|467.44|463.34|467.4|463.3|12
1633464260000|2021-10-05 20:04:20|467.45|463.35|467.45|463.35|467.6|463.5|467.4|463.3|7
1633464270000|2021-10-05 20:04:30|467.4|463.3|467.45|463.35|467.5|463.4|467.3|463.2|18
1633464280000|2021-10-05 20:04:40|467.42|463.32|467.47|463.37|467.52|463.42|467.36|463.26|14
1633464290000|2021-10-05 20:04:50|467.43|463.33|467.45|463.35|467.5|463.4|467.32|463.22|17
1633464300000|2021-10-05 20:05:00|467.46|463.36|467.4|463.3|467.51|463.41|467.39|463.29|10
1633464310000|2021-10-05 20:05:10|467.44|463.34|467.4|463.3|467.53|463.43|467.4|463.3|9
1633464320000|2021-10-05 20:05:20|467.53|463.43|467.5|463.4|467.7|463.6|467.5|463.4|7
1633464330000|2021-10-05 20:05:30|467.58|463.48|467.9|463.8|467.95|463.85|467.58|463.48|23
1633464340000|2021-10-05 20:05:40|467.94|463.84|468.03|463.93|468.2|464.1|467.94|463.84|24
1633464350000|2021-10-05 20:05:50|468.04|463.94|467.96|463.86|468.08|463.98|467.96|463.86|17
1633464360000|2021-10-05 20:06:00|468|463.9|468.19|464.09|468.19|464.09|467.9|463.8|22
1633464370000|2021-10-05 20:06:10|468.2|464.1|468.17|464.07|468.3|464.2|468.13|464.03|24
1633464380000|2021-10-05 20:06:20|468.18|464.08|468.22|464.12|468.3|464.2|468.17|464.07|16
1633464390000|2021-10-05 20:06:30|468.23|464.13|468.08|463.98|468.25|464.15|468.08|463.98|19
1633464400000|2021-10-05 20:06:40|468.13|464.03|468|463.9|468.14|464.04|468|463.9|10
1633464410000|2021-10-05 20:06:50|468.18|464.08|468.7|464.6|468.7|464.6|468.09|463.99|24
1633464420000|2021-10-05 20:07:00|468.72|464.62|468.9|464.8|468.92|464.82|468.7|464.6|11
1633464430000|2021-10-05 20:07:10|468.82|464.72|468.67|464.57|468.87|464.77|468.6|464.5|15
1633464440000|2021-10-05 20:07:20|468.7|464.6|469.18|465.08|469.18|465.08|468.7|464.6|17
1633464450000|2021-10-05 20:07:30|469.28|465.18|469.6|465.5|469.6|465.5|469.24|465.14|29
1633464460000|2021-10-05 20:07:40|469.62|465.52|469.46|465.36|469.62|465.52|469.43|465.33|24
1633464470000|2021-10-05 20:07:50|469.43|465.33|469.27|465.17|469.43|465.33|469.2|465.1|27
1633464480000|2021-10-05 20:08:00|469.28|465.18|468.96|464.86|469.34|465.24|468.93|464.83|34
1633464490000|2021-10-05 20:08:10|468.97|464.87|468.85|464.75|468.97|464.87|468.73|464.63|27
1633464500000|2021-10-05 20:08:20|468.84|464.74|468.75|464.65|469|464.9|468.65|464.55|24
1633464510000|2021-10-05 20:08:30|468.7|464.6|468.7|464.6|468.85|464.75|468.55|464.45|31
1633464520000|2021-10-05 20:08:40|468.65|464.55|468.55|464.45|468.7|464.6|468.55|464.45|16
1633464530000|2021-10-05 20:08:50|468.5|464.4|468.64|464.54|468.7|464.6|468.5|464.4|19
1633464540000|2021-10-05 20:09:00|468.63|464.53|468.6|464.5|468.66|464.56|468.59|464.49|11
1633464550000|2021-10-05 20:09:10|468.65|464.55|468.61|464.51|468.65|464.55|468.61|464.51|5
1633464560000|2021-10-05 20:09:20|468.55|464.45|468.65|464.55|468.65|464.55|468.52|464.42|11
1633464570000|2021-10-05 20:09:30|468.62|464.52|468.77|464.67|468.77|464.67|468.6|464.5|10
1633464580000|2021-10-05 20:09:40|468.78|464.68|468.95|464.85|468.98|464.88|468.78|464.68|17
1633464590000|2021-10-05 20:09:50|468.9|464.8|468.97|464.87|469|464.9|468.8|464.7|18
1633464600000|2021-10-05 20:10:00|468.95|464.85|469|464.9|469|464.9|468.9|464.8|16
1633464610000|2021-10-05 20:10:10|468.92|464.82|468.88|464.78|468.92|464.82|468.83|464.73|12
1633464620000|2021-10-05 20:10:20|468.91|464.81|468.84|464.74|468.96|464.86|468.8|464.7|22
1633464630000|2021-10-05 20:10:30|468.79|464.69|468.58|464.48|468.79|464.69|468.53|464.43|34
1633464640000|2021-10-05 20:10:40|468.56|464.46|468.53|464.43|468.6|464.5|468.4|464.3|23
1633464650000|2021-10-05 20:10:50|468.54|464.44|468.53|464.43|468.6|464.5|468.49|464.39|16
1633464660000|2021-10-05 20:11:00|468.54|464.44|468.36|464.26|468.55|464.45|468.34|464.24|17
1633464670000|2021-10-05 20:11:10|468.32|464.22|468.05|463.95|468.33|464.23|468.02|463.92|16
1633464680000|2021-10-05 20:11:20|468.02|463.92|468.06|463.96|468.2|464.1|468|463.9|12
1633464690000|2021-10-05 20:11:30|468.09|463.99|468.15|464.05|468.34|464.24|468.09|463.99|28
1633464700000|2021-10-05 20:11:40|468.16|464.06|468.12|464.02|468.22|464.12|468.12|464.02|13
1633464710000|2021-10-05 20:11:50|468.17|464.07|468.07|463.97|468.19|464.09|468|463.9|16
1633464720000|2021-10-05 20:12:00|468.1|464|468.32|464.22|468.45|464.35|468.1|464|19
1633464730000|2021-10-05 20:12:10|468.37|464.27|468.42|464.32|468.43|464.33|468.3|464.2|13
1633464740000|2021-10-05 20:12:20|468.4|464.3|468.6|464.5|468.61|464.51|468.4|464.3|15
1633464750000|2021-10-05 20:12:30|468.57|464.47|468.59|464.49|468.6|464.5|468.57|464.47|3
1633464760000|2021-10-05 20:12:40|468.6|464.5|468.59|464.49|468.6|464.5|468.59|464.49|8
1633464770000|2021-10-05 20:12:50|468.58|464.48|468.81|464.71|468.99|464.89|468.58|464.48|24
1633464780000|2021-10-05 20:13:00|468.8|464.7|469.1|465|469.1|465|468.8|464.7|13
1633464790000|2021-10-05 20:13:10|469.07|464.97|468.9|464.8|469.07|464.97|468.9|464.8|28
1633464800000|2021-10-05 20:13:20|468.94|464.84|468.72|464.62|468.94|464.84|468.72|464.62|14
1633464810000|2021-10-05 20:13:30|468.7|464.6|468.8|464.7|468.9|464.8|468.7|464.6|13
1633464820000|2021-10-05 20:13:40|468.87|464.77|468.86|464.76|468.93|464.83|468.8|464.7|23
1633464830000|2021-10-05 20:13:50|468.83|464.73|469|464.9|469.02|464.92|468.83|464.73|22
1633464840000|2021-10-05 20:14:00|468.93|464.83|469.45|465.35|469.45|465.35|468.85|464.75|27
1633464850000|2021-10-05 20:14:10|469.47|465.37|469.45|465.35|469.5|465.4|469.28|465.18|32
1633464860000|2021-10-05 20:14:20|469.5|465.4|469.33|465.23|469.5|465.4|469.27|465.17|20
1633464870000|2021-10-05 20:14:30|469.34|465.24|469.18|465.08|469.44|465.34|469.18|465.08|29
1633464880000|2021-10-05 20:14:40|469.21|465.11|469.3|465.2|469.39|465.29|469.15|465.05|26
1633464890000|2021-10-05 20:14:50|469.31|465.21|469.1|465|469.45|465.35|469.09|464.99|27
1633464900000|2021-10-05 20:15:00|469.13|465.03|469.45|465.35|469.45|465.35|468.99|464.89|30
1633464910000|2021-10-05 20:15:10|469.55|465.45|468.96|464.86|469.55|465.45|468.96|464.86|33
1633464920000|2021-10-05 20:15:20|469.03|464.93|468.95|464.85|469.12|465.02|468.9|464.8|26
1633464930000|2021-10-05 20:15:30|468.98|464.88|469.22|465.12|469.22|465.12|468.85|464.75|22
1633464940000|2021-10-05 20:15:40|469.2|465.1|469.2|465.1|469.31|465.21|469.18|465.08|19
1633464950000|2021-10-05 20:15:50|469.3|465.2|469.24|465.14|469.34|465.24|469.2|465.1|20
1633464960000|2021-10-05 20:16:00|469.22|465.12|469.1|465|469.3|465.2|469.1|465|23
1633464970000|2021-10-05 20:16:10|469.19|465.09|469.25|465.15|469.47|465.37|469.1|465|25
1633464980000|2021-10-05 20:16:20|469.3|465.2|469.3|465.2|469.3|465.2|469.1|465|26
1633464990000|2021-10-05 20:16:30|469.28|465.18|470.4|466.3|470.42|466.32|469.28|465.18|35
1633465000000|2021-10-05 20:16:40|470.41|466.31|470.51|466.41|470.51|466.41|470.2|466.1|30
1633465010000|2021-10-05 20:16:50|470.58|466.48|470.57|466.47|470.7|466.6|470.47|466.37|29
1633465020000|2021-10-05 20:17:00|470.54|466.44|470.12|466.02|470.69|466.59|470.12|466.02|31
1633465030000|2021-10-05 20:17:10|470.17|466.07|470.15|466.05|470.32|466.22|470|465.9|28
1633465040000|2021-10-05 20:17:20|470.2|466.1|470|465.9|470.2|466.1|469.93|465.83|22
1633465050000|2021-10-05 20:17:30|469.9|465.8|469.73|465.63|470|465.9|469.72|465.62|20
1633465060000|2021-10-05 20:17:40|469.72|465.62|470.05|465.95|470.05|465.95|469.68|465.58|18
1633465070000|2021-10-05 20:17:50|470.02|465.92|470.25|466.15|470.25|466.15|469.93|465.83|30
1633465080000|2021-10-05 20:18:00|470.19|466.09|470.44|466.34|470.44|466.34|470.19|466.09|16
1633465090000|2021-10-05 20:18:10|470.42|466.32|470.03|465.93|470.49|466.39|469.98|465.88|29
1633465100000|2021-10-05 20:18:20|470|465.9|470.17|466.07|470.38|466.28|470|465.9|20
1633465110000|2021-10-05 20:18:30|470.15|466.05|470.1|466|470.2|466.1|469.99|465.89|13
1633465120000|2021-10-05 20:18:40|470.06|465.96|469.88|465.78|470.12|466.02|469.65|465.55|29
1633465130000|2021-10-05 20:18:50|469.91|465.81|470|465.9|470.23|466.13|469.88|465.78|26
1633465140000|2021-10-05 20:19:00|469.98|465.88|469.95|465.85|470.08|465.98|469.84|465.74|24
1633465150000|2021-10-05 20:19:10|469.9|465.8|470.29|466.19|470.39|466.29|469.9|465.8|35
1633465160000|2021-10-05 20:19:20|470.32|466.22|470.32|466.22|470.38|466.28|470.16|466.06|21
1633465170000|2021-10-05 20:19:30|470.3|466.2|470.55|466.45|470.71|466.61|470.3|466.2|17
1633465180000|2021-10-05 20:19:40|470.52|466.42|470.35|466.25|470.52|466.42|470.26|466.16|16
1633465190000|2021-10-05 20:19:50|470.26|466.16|470.49|466.39|470.51|466.41|470.26|466.16|24
1633465200000|2021-10-05 20:20:00|470.5|466.4|470.33|466.23|470.5|466.4|470.25|466.15|26
1633465210000|2021-10-05 20:20:10|470.35|466.25|470.17|466.07|470.35|466.25|470.1|466|26
1633465220000|2021-10-05 20:20:20|470.19|466.09|470.42|466.32|470.42|466.32|470.15|466.05|17
1633465230000|2021-10-05 20:20:30|470.4|466.3|470.53|466.43|470.76|466.66|470.35|466.25|24
1633465240000|2021-10-05 20:20:40|470.55|466.45|470.43|466.33|470.62|466.52|470.42|466.32|18
1633465250000|2021-10-05 20:20:50|470.45|466.35|470.04|465.94|470.45|466.35|470.03|465.93|23
1633465260000|2021-10-05 20:21:00|470.08|465.98|470.3|466.2|470.48|466.38|470.08|465.98|27
1633465270000|2021-10-05 20:21:10|470.33|466.23|470.25|466.15|470.33|466.23|470.2|466.1|9
1633465280000|2021-10-05 20:21:20|470.2|466.1|470.26|466.16|470.4|466.3|470.2|466.1|24
1633465290000|2021-10-05 20:21:30|470.3|466.2|470|465.9|470.3|466.2|469.94|465.84|15
1633465300000|2021-10-05 20:21:40|470.05|465.95|470.02|465.92|470.22|466.12|469.9|465.8|22
1633465310000|2021-10-05 20:21:50|470.1|466|470.45|466.35|470.5|466.4|470.02|465.92|10
1633465320000|2021-10-05 20:22:00|470.43|466.33|470.45|466.35|470.5|466.4|470.43|466.33|8
1633465330000|2021-10-05 20:22:10|470.46|466.36|470.63|466.53|470.7|466.6|470.46|466.36|14
1633465340000|2021-10-05 20:22:20|470.61|466.51|470.53|466.43|470.61|466.51|470.4|466.3|20
1633465350000|2021-10-05 20:22:30|470.51|466.41|470.53|466.43|470.64|466.54|470.5|466.4|13
1633465360000|2021-10-05 20:22:40|470.5|466.4|470.65|466.55|470.7|466.6|470.47|466.37|13
1633465370000|2021-10-05 20:22:50|470.7|466.6|470.47|466.37|470.7|466.6|470.47|466.37|22
1633465380000|2021-10-05 20:23:00|470.46|466.36|470.35|466.25|470.49|466.39|470.35|466.25|17
1633465390000|2021-10-05 20:23:10|470.24|466.14|470.08|465.98|470.24|466.14|470.02|465.92|13
1633465400000|2021-10-05 20:23:20|470.05|465.95|470.12|466.02|470.2|466.1|470|465.9|19
1633465410000|2021-10-05 20:23:30|470.14|466.04|469.95|465.85|470.15|466.05|469.85|465.75|20
1633465420000|2021-10-05 20:23:40|469.91|465.81|469.82|465.72|469.91|465.81|469.8|465.7|14
1633465430000|2021-10-05 20:23:50|469.85|465.75|469.7|465.6|469.85|465.75|469.6|465.5|19
1633465440000|2021-10-05 20:24:00|469.81|465.71|469.46|465.36|469.92|465.82|469.46|465.36|23
1633465450000|2021-10-05 20:24:10|469.47|465.37|469.37|465.27|469.49|465.39|469.35|465.25|24
1633465460000|2021-10-05 20:24:20|469.36|465.26|469.51|465.41|469.51|465.41|469.35|465.25|20
1633465470000|2021-10-05 20:24:30|469.5|465.4|469.4|465.3|469.75|465.65|469.39|465.29|28
1633465480000|2021-10-05 20:24:40|469.45|465.35|469.5|465.4|469.55|465.45|469.3|465.2|23
1633465490000|2021-10-05 20:24:50|469.49|465.39|469.7|465.6|469.7|465.6|469.46|465.36|14
1633465500000|2021-10-05 20:25:00|469.8|465.7|469.75|465.65|469.92|465.82|469.75|465.65|11
1633465510000|2021-10-05 20:25:10|469.78|465.68|470.27|466.17|470.27|466.17|469.75|465.65|26
1633465520000|2021-10-05 20:25:20|470.3|466.2|470.46|466.36|470.64|466.54|470.3|466.2|26
1633465530000|2021-10-05 20:25:30|470.51|466.41|470.7|466.6|470.8|466.7|470.51|466.41|14
1633465540000|2021-10-05 20:25:40|470.76|466.66|470.43|466.33|470.8|466.7|470.43|466.33|18
1633465550000|2021-10-05 20:25:50|470.53|466.43|470.64|466.54|470.85|466.75|470.48|466.38|23
1633465560000|2021-10-05 20:26:00|470.65|466.55|470.43|466.33|470.65|466.55|470.42|466.32|18
1633465570000|2021-10-05 20:26:10|470.47|466.37|470.2|466.1|470.52|466.42|470.18|466.08|20
1633465580000|2021-10-05 20:26:20|470.19|466.09|470.56|466.46|470.6|466.5|470.19|466.09|17
1633465590000|2021-10-05 20:26:30|470.54|466.44|470.54|466.44|470.65|466.55|470.48|466.38|24
1633465600000|2021-10-05 20:26:40|470.55|466.45|470.61|466.51|470.61|466.51|470.46|466.36|14
1633465610000|2021-10-05 20:26:50|470.6|466.5|470.6|466.5|470.68|466.58|470.6|466.5|15
1633465620000|2021-10-05 20:27:00|470.61|466.51|470.68|466.58|470.7|466.6|470.57|466.47|19
1633465630000|2021-10-05 20:27:10|470.67|466.57|470.55|466.45|470.67|466.57|470.55|466.45|16
1633465640000|2021-10-05 20:27:20|470.53|466.43|470.57|466.47|470.58|466.48|470.53|466.43|6
1633465650000|2021-10-05 20:27:30|470.53|466.43|470.82|466.72|470.82|466.72|470.52|466.42|15
1633465660000|2021-10-05 20:27:40|470.78|466.68|470.64|466.54|470.8|466.7|470.64|466.54|16
1633465670000|2021-10-05 20:27:50|470.7|466.6|470.58|466.48|470.7|466.6|470.55|466.45|8
1633465680000|2021-10-05 20:28:00|470.55|466.45|470.63|466.53|470.68|466.58|470.55|466.45|17
1633465690000|2021-10-05 20:28:10|470.6|466.5|470.78|466.68|470.85|466.75|470.6|466.5|9
1633465700000|2021-10-05 20:28:20|470.76|466.66|470.92|466.82|470.95|466.85|470.76|466.66|11
1633465710000|2021-10-05 20:28:30|470.96|466.86|470.99|466.89|471|466.9|470.88|466.78|11
1633465720000|2021-10-05 20:28:40|470.94|466.84|471.49|467.39|471.49|467.39|470.94|466.84|15
1633465730000|2021-10-05 20:28:50|471.5|467.4|471.55|467.45|471.55|467.45|471.4|467.3|18
1633465740000|2021-10-05 20:29:00|471.5|467.4|471.61|467.51|471.75|467.65|471.5|467.4|23
1633465750000|2021-10-05 20:29:10|471.59|467.49|471.46|467.36|471.59|467.49|471.45|467.35|9
1633465760000|2021-10-05 20:29:20|471.44|467.34|471.07|466.97|471.44|467.34|471.04|466.94|20
1633465770000|2021-10-05 20:29:30|471.01|466.91|470.95|466.85|471.05|466.95|470.95|466.85|17
1633465780000|2021-10-05 20:29:40|470.96|466.86|471.13|467.03|471.17|467.07|470.96|466.86|26
1633465790000|2021-10-05 20:29:50|471.16|467.06|471.18|467.08|471.25|467.15|471.07|466.97|20
1633465800000|2021-10-05 20:30:00|471.16|467.06|471.3|467.2|471.36|467.26|471.16|467.06|17
1633465810000|2021-10-05 20:30:10|471.34|467.24|471.76|467.66|471.76|467.66|471.33|467.23|18
1633465820000|2021-10-05 20:30:20|471.75|467.65|472.9|468.8|472.93|468.83|471.7|467.6|28
1633465830000|2021-10-05 20:30:30|472.93|468.83|472.24|468.14|473.2|469.1|472.24|468.14|30
1633465840000|2021-10-05 20:30:40|472.18|468.08|471.78|467.68|472.18|468.08|471.73|467.63|35
1633465850000|2021-10-05 20:30:50|471.82|467.72|470.88|466.78|471.82|467.72|470.73|466.63|36
1633465860000|2021-10-05 20:31:00|470.98|466.88|470.94|466.84|471|466.9|470.65|466.55|32
1633465870000|2021-10-05 20:31:10|470.97|466.87|470.78|466.68|470.99|466.89|470.73|466.63|26
1633465880000|2021-10-05 20:31:20|470.83|466.73|470.85|466.75|471|466.9|470.79|466.69|21
1633465890000|2021-10-05 20:31:30|470.81|466.71|470.83|466.73|470.88|466.78|470.75|466.65|28
1633465900000|2021-10-05 20:31:40|470.81|466.71|470.81|466.71|470.9|466.8|470.75|466.65|16
1633465910000|2021-10-05 20:31:50|470.84|466.74|470.77|466.67|470.86|466.76|470.77|466.67|11
1633465920000|2021-10-05 20:32:00|470.76|466.66|470.38|466.28|470.79|466.69|470.38|466.28|23
1633465930000|2021-10-05 20:32:10|470.35|466.25|470.56|466.46|470.68|466.58|470.35|466.25|25
1633465940000|2021-10-05 20:32:20|470.52|466.42|470.65|466.55|470.65|466.55|470.38|466.28|20
1633465950000|2021-10-05 20:32:30|470.67|466.57|470.76|466.66|470.77|466.67|470.67|466.57|16
1633465960000|2021-10-05 20:32:40|470.77|466.67|470.59|466.49|470.81|466.71|470.56|466.46|29
1633465970000|2021-10-05 20:32:50|470.54|466.44|470.55|466.45|470.58|466.48|470.48|466.38|9
1633465980000|2021-10-05 20:33:00|470.52|466.42|470.33|466.23|470.56|466.46|470.33|466.23|12
1633465990000|2021-10-05 20:33:10|470.4|466.3|470.27|466.17|470.4|466.3|470.25|466.15|13
1633466000000|2021-10-05 20:33:20|470.2|466.1|470.52|466.42|470.59|466.49|470.2|466.1|18
1633466010000|2021-10-05 20:33:30|470.5|466.4|470.61|466.51|470.7|466.6|470.5|466.4|7
1633466020000|2021-10-05 20:33:40|470.6|466.5|470.7|466.6|470.71|466.61|470.6|466.5|9
1633466030000|2021-10-05 20:33:50|470.75|466.65|470.4|466.3|470.75|466.65|470.4|466.3|9
1633466040000|2021-10-05 20:34:00|470.45|466.35|470.4|466.3|470.45|466.35|470.39|466.29|7
1633466050000|2021-10-05 20:34:10|470.45|466.35|470.23|466.13|470.45|466.35|470.19|466.09|16
1633466060000|2021-10-05 20:34:20|470.24|466.14|470.24|466.14|470.4|466.3|470.18|466.08|24
1633466070000|2021-10-05 20:34:30|470.28|466.18|470.15|466.05|470.28|466.18|470.1|466|15
1633466080000|2021-10-05 20:34:40|470.1|466|470.23|466.13|470.23|466.13|470.08|465.98|14
1633466090000|2021-10-05 20:34:50|470.24|466.14|470.01|465.91|470.24|466.14|470.01|465.91|19
1633466100000|2021-10-05 20:35:00|470.03|465.93|470.11|466.01|470.12|466.02|470.03|465.93|18
1633466110000|2021-10-05 20:35:10|470.05|465.95|470.45|466.35|470.47|466.37|470.05|465.95|23
1633466120000|2021-10-05 20:35:20|470.43|466.33|470.62|466.52|470.62|466.52|470.4|466.3|12
1633466130000|2021-10-05 20:35:30|470.65|466.55|470.68|466.58|470.68|466.58|470.54|466.44|12
1633466140000|2021-10-05 20:35:40|470.6|466.5|470.83|466.73|470.86|466.76|470.6|466.5|16
1633466150000|2021-10-05 20:35:50|470.79|466.69|470.71|466.61|470.9|466.8|470.66|466.56|17
1633466160000|2021-10-05 20:36:00|470.68|466.58|470.65|466.55|470.71|466.61|470.59|466.49|15
1633466170000|2021-10-05 20:36:10|470.64|466.54|470.6|466.5|470.75|466.65|470.6|466.5|15
1633466180000|2021-10-05 20:36:20|470.8|466.7|470.63|466.53|470.8|466.7|470.57|466.47|13
1633466190000|2021-10-05 20:36:30|470.6|466.5|470.7|466.6|470.7|466.6|470.6|466.5|8
1633466200000|2021-10-05 20:36:40|470.68|466.58|470.4|466.3|470.7|466.6|470.37|466.27|11
1633466210000|2021-10-05 20:36:50|470.3|466.2|470.4|466.3|470.43|466.33|470.24|466.14|17
1633466220000|2021-10-05 20:37:00|470.43|466.33|470.41|466.31|470.5|466.4|470.18|466.08|19
1633466230000|2021-10-05 20:37:10|470.44|466.34|470.36|466.26|470.55|466.45|470.35|466.25|18
1633466240000|2021-10-05 20:37:20|470.3|466.2|470.42|466.32|470.43|466.33|470.3|466.2|21
1633466250000|2021-10-05 20:37:30|470.44|466.34|470.42|466.32|470.75|466.65|470.38|466.28|31
1633466260000|2021-10-05 20:37:40|470.4|466.3|470.4|466.3|470.45|466.35|470.33|466.23|19
1633466270000|2021-10-05 20:37:50|470.45|466.35|470.15|466.05|470.45|466.35|470|465.9|18
1633466280000|2021-10-05 20:38:00|470.07|465.97|470.49|466.39|470.53|466.43|470.07|465.97|19
1633466290000|2021-10-05 20:38:10|470.54|466.44|470.58|466.48|470.6|466.5|470.53|466.43|8
1633466300000|2021-10-05 20:38:20|470.59|466.49|470.66|466.56|470.66|466.56|470.55|466.45|18
1633466310000|2021-10-05 20:38:30|470.73|466.63|470.82|466.72|471|466.9|470.73|466.63|19
1633466320000|2021-10-05 20:38:40|470.96|466.86|471.05|466.95|471.05|466.95|470.84|466.74|14
1633466330000|2021-10-05 20:38:50|471|466.9|471.04|466.94|471.05|466.95|471|466.9|5
1633466340000|2021-10-05 20:39:00|471|466.9|470.88|466.78|471|466.9|470.88|466.78|14
1633466350000|2021-10-05 20:39:10|471|466.9|470.9|466.8|471|466.9|470.9|466.8|9
1633466360000|2021-10-05 20:39:20|471|466.9|470.97|466.87|471|466.9|470.9|466.8|14
1633466370000|2021-10-05 20:39:30|470.9|466.8|471.1|467|471.23|467.13|470.8|466.7|24
1633466380000|2021-10-05 20:39:40|471.2|467.1|471.05|466.95|471.2|467.1|471.03|466.93|13
1633466390000|2021-10-05 20:39:50|471.04|466.94|470.98|466.88|471.1|467|470.95|466.85|18
1633466400000|2021-10-05 20:40:00|470.95|466.85|470.9|466.8|470.95|466.85|470.85|466.75|14
1633466410000|2021-10-05 20:40:10|470.89|466.79|470.83|466.73|470.89|466.79|470.68|466.58|14
1633466420000|2021-10-05 20:40:20|470.78|466.68|470.6|466.5|470.85|466.75|470.6|466.5|23
1633466430000|2021-10-05 20:40:30|470.58|466.48|470.41|466.31|470.58|466.48|470.19|466.09|15
1633466440000|2021-10-05 20:40:40|470.43|466.33|470.49|466.39|470.65|466.55|470.42|466.32|22
1633466450000|2021-10-05 20:40:50|470.48|466.38|470.49|466.39|470.59|466.49|470.4|466.3|27
1633466460000|2021-10-05 20:41:00|470.5|466.4|470.52|466.42|470.58|466.48|470.4|466.3|30
1633466470000|2021-10-05 20:41:10|470.53|466.43|470.9|466.8|471|466.9|470.53|466.43|21
1633466480000|2021-10-05 20:41:20|470.85|466.75|470.95|466.85|470.98|466.88|470.78|466.68|31
1633466490000|2021-10-05 20:41:30|470.92|466.82|470.96|466.86|471|466.9|470.9|466.8|8
1633466500000|2021-10-05 20:41:40|470.97|466.87|471.23|467.13|471.23|467.13|470.97|466.87|8
1633466510000|2021-10-05 20:41:50|471.24|467.14|470.88|466.78|471.3|467.2|470.85|466.75|16
1633466520000|2021-10-05 20:42:00|470.91|466.81|471|466.9|471|466.9|470.8|466.7|18
1633466530000|2021-10-05 20:42:10|470.94|466.84|470.8|466.7|470.95|466.85|470.8|466.7|13
1633466540000|2021-10-05 20:42:20|470.85|466.75|470.83|466.73|470.9|466.8|470.75|466.65|15
1633466550000|2021-10-05 20:42:30|470.85|466.75|470.76|466.66|470.85|466.75|470.75|466.65|8
1633466560000|2021-10-05 20:42:40|470.81|466.71|470.97|466.87|471|466.9|470.76|466.66|16
1633466570000|2021-10-05 20:42:50|470.98|466.88|471.14|467.04|471.14|467.04|470.9|466.8|19
1633466580000|2021-10-05 20:43:00|471.1|467|471.3|467.2|471.35|467.25|471.1|467|16
1633466590000|2021-10-05 20:43:10|471.25|467.15|471.42|467.32|471.45|467.35|471.25|467.15|14
1633466600000|2021-10-05 20:43:20|471.4|467.3|471.38|467.28|471.46|467.36|471.3|467.2|16
1633466610000|2021-10-05 20:43:30|471.41|467.31|471.29|467.19|471.45|467.35|471.29|467.19|17
1633466620000|2021-10-05 20:43:40|471.28|467.18|471.35|467.25|471.35|467.25|471.28|467.18|10
1633466630000|2021-10-05 20:43:50|471.4|467.3|471.31|467.21|471.4|467.3|471.18|467.08|12
1633466640000|2021-10-05 20:44:00|471.27|467.17|470.91|466.81|471.28|467.18|470.9|466.8|14
1633466650000|2021-10-05 20:44:10|470.9|466.8|471|466.9|471.05|466.95|470.9|466.8|17
1633466660000|2021-10-05 20:44:20|471.01|466.91|471.1|467|471.16|467.06|471.01|466.91|12
1633466670000|2021-10-05 20:44:30|471.31|467.21|471.35|467.25|471.4|467.3|471.3|467.2|21
1633466680000|2021-10-05 20:44:40|471.33|467.23|471.31|467.21|471.38|467.28|471.29|467.19|12
1633466690000|2021-10-05 20:44:50|471.32|467.22|471.32|467.22|471.34|467.24|471.3|467.2|17
1633466700000|2021-10-05 20:45:00|471.33|467.23|471.4|467.3|471.43|467.33|471.32|467.22|12
1633466710000|2021-10-05 20:45:10|471.5|467.4|471.28|467.18|471.5|467.4|471.22|467.12|12
1633466720000|2021-10-05 20:45:20|471.3|467.2|471.05|466.95|471.3|467.2|471|466.9|10
1633466730000|2021-10-05 20:45:30|471.02|466.92|470.88|466.78|471.15|467.05|470.88|466.78|12
1633466740000|2021-10-05 20:45:40|470.91|466.81|470.78|466.68|470.91|466.81|470.7|466.6|8
1633466750000|2021-10-05 20:45:50|470.8|466.7|470.91|466.81|471|466.9|470.7|466.6|21
1633466760000|2021-10-05 20:46:00|470.94|466.84|470.89|466.79|470.96|466.86|470.76|466.66|18
1633466770000|2021-10-05 20:46:10|470.86|466.76|470.6|466.5|470.86|466.76|470.6|466.5|23
1633466780000|2021-10-05 20:46:20|470.7|466.6|470.9|466.8|471.02|466.92|470.7|466.6|20
1633466790000|2021-10-05 20:46:30|470.93|466.83|471.3|467.2|471.3|467.2|470.93|466.83|17
1633466800000|2021-10-05 20:46:40|471.28|467.18|471.15|467.05|471.3|467.2|471.15|467.05|15
1633466810000|2021-10-05 20:46:50|471.2|467.1|471.21|467.11|471.32|467.22|471.2|467.1|18
1633466820000|2021-10-05 20:47:00|471.24|467.14|470.95|466.85|471.24|467.14|470.93|466.83|20
1633466830000|2021-10-05 20:47:10|470.97|466.87|470.9|466.8|471.05|466.95|470.85|466.75|19
1633466840000|2021-10-05 20:47:20|470.85|466.75|470.9|466.8|470.9|466.8|470.8|466.7|6
1633466850000|2021-10-05 20:47:30|470.85|466.75|470.69|466.59|470.9|466.8|470.65|466.55|12
1633466860000|2021-10-05 20:47:40|470.61|466.51|470.6|466.5|470.79|466.69|470.55|466.45|20
1633466870000|2021-10-05 20:47:50|470.69|466.59|470.72|466.62|470.82|466.72|470.69|466.59|13
1633466880000|2021-10-05 20:48:00|470.69|466.59|470.75|466.65|470.86|466.76|470.62|466.52|19
1633466890000|2021-10-05 20:48:10|470.87|466.77|471.08|466.98|471.08|466.98|470.85|466.75|18
1633466900000|2021-10-05 20:48:20|471.07|466.97|471.22|467.12|471.24|467.14|471|466.9|19
1633466910000|2021-10-05 20:48:30|471.2|467.1|471.05|466.95|471.24|467.14|471.02|466.92|10
1633466920000|2021-10-05 20:48:40|471|466.9|471.12|467.02|471.15|467.05|470.93|466.83|19
1633466930000|2021-10-05 20:48:50|471.14|467.04|471.16|467.06|471.27|467.17|471.1|467|14
1633466940000|2021-10-05 20:49:00|471.2|467.1|471.2|467.1|471.32|467.22|471.2|467.1|12
1633466950000|2021-10-05 20:49:10|471.24|467.14|471.3|467.2|471.3|467.2|471.22|467.12|3
1633466960000|2021-10-05 20:49:20|471.33|467.23|471.24|467.14|471.33|467.23|471.23|467.13|7
1633466970000|2021-10-05 20:49:30|471.25|467.15|471.5|467.4|471.5|467.4|471.21|467.11|10
1633466980000|2021-10-05 20:49:40|471.44|467.34|471.48|467.38|471.48|467.38|471.44|467.34|10
1633466990000|2021-10-05 20:49:50|471.4|467.3|471.38|467.28|471.45|467.35|471.38|467.28|7
1633467000000|2021-10-05 20:50:00|471.39|467.29|471.42|467.32|471.43|467.33|471.39|467.29|7
1633467010000|2021-10-05 20:50:10|471.41|467.31|471.46|467.36|471.46|467.36|471.41|467.31|7
1633467020000|2021-10-05 20:50:20|471.56|467.46|471.56|467.46|471.56|467.46|471.54|467.44|4
1633467030000|2021-10-05 20:50:30|471.54|467.44|471.5|467.4|471.6|467.5|471.45|467.35|10
1633467040000|2021-10-05 20:50:40|471.52|467.42|471.55|467.45|471.55|467.45|471.52|467.42|5
1633467050000|2021-10-05 20:50:50|471.6|467.5|471.25|467.15|471.6|467.5|471.25|467.15|8
1633467060000|2021-10-05 20:51:00|471.3|467.2|471.3|467.2|471.3|467.2|471.25|467.15|9
1633467070000|2021-10-05 20:51:10|471.29|467.19|471.3|467.2|471.36|467.26|471.29|467.19|12
1633467080000|2021-10-05 20:51:20|471.38|467.28|470.92|466.82|471.38|467.28|470.92|466.82|20
1633467090000|2021-10-05 20:51:30|471.01|466.91|471.02|466.92|471.08|466.98|471|466.9|18
1633467100000|2021-10-05 20:51:40|471|466.9|470.95|466.85|471.04|466.94|470.95|466.85|12
1633467110000|2021-10-05 20:51:50|470.89|466.79|471.04|466.94|471.04|466.94|470.89|466.79|17
1633467120000|2021-10-05 20:52:00|470.95|466.85|470.95|466.85|471.05|466.95|470.87|466.77|9
1633467130000|2021-10-05 20:52:10|470.96|466.86|471|466.9|471.05|466.95|470.95|466.85|10
1633467140000|2021-10-05 20:52:20|470.95|466.85|471.17|467.07|471.2|467.1|470.95|466.85|11
1633467150000|2021-10-05 20:52:30|471.13|467.03|470.95|466.85|471.22|467.12|470.95|466.85|17
1633467160000|2021-10-05 20:52:40|471.06|466.96|471.13|467.03|471.2|467.1|471.06|466.96|5
1633467170000|2021-10-05 20:52:50|471.1|467|471.19|467.09|471.19|467.09|471.1|467|4
1633467180000|2021-10-05 20:53:00|471.05|466.95|471.11|467.01|471.14|467.04|471.05|466.95|5
1633467190000|2021-10-05 20:53:10|471.16|467.06|471.09|466.99|471.16|467.06|471.08|466.98|5
1633467200000|2021-10-05 20:53:20|471.08|466.98|471.01|466.91|471.08|466.98|471|466.9|6
1633467210000|2021-10-05 20:53:30|471|466.9|470.95|466.85|471.09|466.99|470.95|466.85|16
1633467220000|2021-10-05 20:53:40|470.94|466.84|471|466.9|471.1|467|470.86|466.76|12
1633467230000|2021-10-05 20:53:50|471.1|467|471.06|466.96|471.1|467|470.95|466.85|6
1633467240000|2021-10-05 20:54:00|471|466.9|471.1|467|471.1|467|470.99|466.89|4
1633467250000|2021-10-05 20:54:10|471.05|466.95|471.08|466.98|471.1|467|471.04|466.94|7
1633467260000|2021-10-05 20:54:20|471.07|466.97|471.06|466.96|471.07|466.97|471.06|466.96|2
1633467270000|2021-10-05 20:54:30|471.07|466.97|471.07|466.97|471.09|466.99|471.07|466.97|5
1633467280000|2021-10-05 20:54:40|470.99|466.89|471.01|466.91|471.01|466.91|470.99|466.89|4
1633467300000|2021-10-05 20:55:00|471.05|466.95|470.98|466.88|471.05|466.95|470.97|466.87|3
1633467310000|2021-10-05 20:55:10|471.1|467|470.95|466.85|471.12|467.02|470.95|466.85|13
1633467320000|2021-10-05 20:55:20|470.9|466.8|470.95|466.85|470.95|466.85|470.9|466.8|6
1633467330000|2021-10-05 20:55:30|470.9|466.8|471.1|467|471.1|467|470.9|466.8|6
1633467340000|2021-10-05 20:55:40|471.06|466.96|471.05|466.95|471.06|466.96|470.99|466.89|12
1633467350000|2021-10-05 20:55:50|471|466.9|471|466.9|471|466.9|471|466.9|1
1633467360000|2021-10-05 20:56:00|471.01|466.91|471.05|466.95|471.15|467.05|471|466.9|14
1633467370000|2021-10-05 20:56:10|471.15|467.05|471.15|467.05|471.15|467.05|471.15|467.05|1
1633467380000|2021-10-05 20:56:20|471.1|467|471.65|467.55|471.65|467.55|471.1|467|17
1633467390000|2021-10-05 20:56:30|471.55|467.45|471.56|467.46|471.56|467.46|471.55|467.45|2
1633467400000|2021-10-05 20:56:40|471.54|467.44|471.52|467.42|471.7|467.6|471.47|467.37|15
1633467410000|2021-10-05 20:56:50|471.57|467.47|471.55|467.45|471.63|467.53|471.48|467.38|12
1633467420000|2021-10-05 20:57:00|471.46|467.36|471.5|467.4|471.51|467.41|471.46|467.36|3
1633467430000|2021-10-05 20:57:10|471.49|467.39|471.58|467.48|471.67|467.57|471.49|467.39|9
1633467440000|2021-10-05 20:57:20|471.57|467.47|471.42|467.32|471.69|467.59|471.41|467.31|12
1633467450000|2021-10-05 20:57:30|471.47|467.37|471.46|467.36|471.5|467.4|471.38|467.28|9
1633467460000|2021-10-05 20:57:40|471.63|467.53|471.44|467.34|471.63|467.53|471.27|467.17|11
1633467470000|2021-10-05 20:57:50|471.46|467.36|471.36|467.26|471.63|467.53|471.32|467.22|10
1633467480000|2021-10-05 20:58:00|471.46|467.36|471.21|467.11|471.63|467.53|471.2|467.1|10
1633467490000|2021-10-05 20:58:10|471.25|467.15|471.35|467.25|471.35|467.25|471.2|467.1|13
1633467500000|2021-10-05 20:58:20|471.3|467.2|471.21|467.11|471.32|467.22|471.21|467.11|7
1633467510000|2021-10-05 20:58:30|471.2|467.1|471.3|467.2|471.3|467.2|471.2|467.1|3
1633467520000|2021-10-05 20:58:40|471.4|467.3|471.29|467.19|471.4|467.3|471.29|467.19|5
1633467530000|2021-10-05 20:58:50|471.28|467.18|471.29|467.19|471.29|467.19|471.28|467.18|2
1633467540000|2021-10-05 20:59:00|471.28|467.18|470.93|466.83|471.29|467.19|470.9|466.8|15
1633467550000|2021-10-05 20:59:10|471.04|466.94|471.7|467.6|471.7|467.6|470.86|466.76|28
1633467560000|2021-10-05 20:59:20|471.83|467.73|471.58|467.48|471.98|467.88|471.45|467.35|26
1633467570000|2021-10-05 20:59:30|471.59|467.49|471.48|467.38|471.74|467.64|471.47|467.37|21
1633467580000|2021-10-05 20:59:40|471.49|467.39|471.26|467.16|471.49|467.39|471.26|467.16|18
1633467590000|2021-10-05 20:59:50|471.25|467.15|471.13|467.03|471.25|467.15|471.1|467|13
1633467600000|2021-10-05 21:00:00|471.14|467.04|471.5|467.4|471.5|467.4|471.06|466.96|21
1633467610000|2021-10-05 21:00:10|471.53|467.43|471.57|467.47|471.57|467.47|471.44|467.34|20
1633467620000|2021-10-05 21:00:20|471.56|467.46|471.35|467.25|471.58|467.48|471.35|467.25|21
1633467630000|2021-10-05 21:00:30|471.34|467.24|471.39|467.29|471.39|467.29|471.28|467.18|19
1633467640000|2021-10-05 21:00:40|471.38|467.28|471.41|467.31|471.44|467.34|471.38|467.28|11
1633467650000|2021-10-05 21:00:50|471.43|467.33|471.39|467.29|471.47|467.37|471.38|467.28|13
1633467660000|2021-10-05 21:01:00|471.38|467.28|471.41|467.31|471.41|467.31|471.38|467.28|9
1633467670000|2021-10-05 21:01:10|471.42|467.32|471.4|467.3|471.42|467.32|471.39|467.29|17
1633467680000|2021-10-05 21:01:20|471.41|467.31|471.39|467.29|471.41|467.31|471.39|467.29|9
1633467690000|2021-10-05 21:01:30|471.4|467.3|471.48|467.38|471.48|467.38|471.39|467.29|16
1633467700000|2021-10-05 21:01:40|471.49|467.39|471.52|467.42|471.52|467.42|471.49|467.39|6
1633467710000|2021-10-05 21:01:50|471.57|467.47|471.82|467.72|471.86|467.76|471.57|467.47|20
1633467720000|2021-10-05 21:02:00|471.83|467.73|471.82|467.72|471.9|467.8|471.78|467.68|18
1633467730000|2021-10-05 21:02:10|471.83|467.73|471.71|467.61|471.83|467.73|471.66|467.56|20
1633467740000|2021-10-05 21:02:20|471.68|467.58|471.69|467.59|471.71|467.61|471.66|467.56|11
1633467750000|2021-10-05 21:02:30|471.7|467.6|471.6|467.5|471.7|467.6|471.59|467.49|14
1633467760000|2021-10-05 21:02:40|471.59|467.49|471.53|467.43|471.59|467.49|471.53|467.43|7
1633467770000|2021-10-05 21:02:50|471.48|467.38|471.5|467.4|471.5|467.4|471.47|467.37|13
1633467780000|2021-10-05 21:03:00|471.51|467.41|471.63|467.53|471.63|467.53|471.5|467.4|10
1633467790000|2021-10-05 21:03:10|471.65|467.55|471.86|467.76|471.86|467.76|471.65|467.55|15
1633467800000|2021-10-05 21:03:20|471.85|467.75|471.99|467.89|471.99|467.89|471.84|467.74|12
1633467810000|2021-10-05 21:03:30|472.01|467.91|472.52|468.42|472.52|468.42|471.99|467.89|17
1633467820000|2021-10-05 21:03:40|472.53|468.43|472.45|468.35|472.55|468.45|472.27|468.17|23
1633467830000|2021-10-05 21:03:50|472.44|468.34|472.3|468.2|472.48|468.38|472.28|468.18|18
1633467840000|2021-10-05 21:04:00|472.33|468.23|472.3|468.2|472.33|468.23|472.25|468.15|12
1633467850000|2021-10-05 21:04:10|472.28|468.18|472.72|468.62|472.74|468.64|472.28|468.18|27
1633467860000|2021-10-05 21:04:20|472.74|468.64|472.33|468.23|472.75|468.65|472.33|468.23|26
1633467870000|2021-10-05 21:04:30|472.32|468.22|472.21|468.11|472.33|468.23|472.15|468.05|18
1633467880000|2021-10-05 21:04:40|472.2|468.1|472.17|468.07|472.27|468.17|472.11|468.01|18
1633467890000|2021-10-05 21:04:50|472.19|468.09|472.07|467.97|472.2|468.1|472.07|467.97|11
1633467900000|2021-10-05 21:05:00|472.08|467.98|472.16|468.06|472.29|468.19|472.08|467.98|20
1633467910000|2021-10-05 21:05:10|472.18|468.08|472.14|468.04|472.18|468.08|472.12|468.02|8
1633467920000|2021-10-05 21:05:20|472.15|468.05|472.11|468.01|472.16|468.06|472.11|468.01|6
1633467930000|2021-10-05 21:05:30|472.13|468.03|472.15|468.05|472.16|468.06|472.1|468|11
1633467940000|2021-10-05 21:05:40|472.13|468.03|472.08|467.98|472.13|468.03|472.08|467.98|6
1633467950000|2021-10-05 21:05:50|472.09|467.99|472.15|468.05|472.25|468.15|472.09|467.99|14
1633467960000|2021-10-05 21:06:00|472.18|468.08|472.25|468.15|472.3|468.2|472.14|468.04|8
1633467970000|2021-10-05 21:06:10|472.21|468.11|472.26|468.16|472.27|468.17|472.2|468.1|4
1633467980000|2021-10-05 21:06:20|472.3|468.2|472.3|468.2|472.3|468.2|472.21|468.11|8
1633467990000|2021-10-05 21:06:30|472.26|468.16|472.15|468.05|472.26|468.16|472.15|468.05|9
1633468000000|2021-10-05 21:06:40|472.14|468.04|472.3|468.2|472.37|468.27|472.14|468.04|16
1633468010000|2021-10-05 21:06:50|472.25|468.15|472.2|468.1|472.27|468.17|472.2|468.1|13
1633468020000|2021-10-05 21:07:00|472.26|468.16|472.21|468.11|472.35|468.25|472.2|468.1|13
1633468030000|2021-10-05 21:07:10|472.3|468.2|472.2|468.1|472.3|468.2|472.2|468.1|10
1633468040000|2021-10-05 21:07:20|472.23|468.13|472.14|468.04|472.3|468.2|472.14|468.04|9
1633468050000|2021-10-05 21:07:30|472.22|468.12|472.25|468.15|472.25|468.15|472.14|468.04|10
1633468060000|2021-10-05 21:07:40|472.2|468.1|472.25|468.15|472.4|468.3|472.2|468.1|18
1633468070000|2021-10-05 21:07:50|472.3|468.2|472.12|468.02|472.3|468.2|472|467.9|12
1633468080000|2021-10-05 21:08:00|472.11|468.01|472.13|468.03|472.15|468.05|472.09|467.99|13
1633468090000|2021-10-05 21:08:10|472.15|468.05|472.18|468.08|472.25|468.15|472.13|468.03|6
1633468100000|2021-10-05 21:08:20|472.23|468.13|472.24|468.14|472.3|468.2|472.17|468.07|11
1633468110000|2021-10-05 21:08:30|472.3|468.2|472.15|468.05|472.3|468.2|472.15|468.05|13
1633468120000|2021-10-05 21:08:40|472.14|468.04|472.14|468.04|472.25|468.15|472.05|467.95|11
1633468130000|2021-10-05 21:08:50|472.3|468.2|472.25|468.15|472.3|468.2|472.16|468.06|3
1633468140000|2021-10-05 21:09:00|472.3|468.2|472.21|468.11|472.3|468.2|472.18|468.08|10
1633468150000|2021-10-05 21:09:10|472.2|468.1|472.22|468.12|472.3|468.2|472.19|468.09|10
1633468160000|2021-10-05 21:09:20|472.26|468.16|472.25|468.15|472.26|468.16|472.25|468.15|2
1633468170000|2021-10-05 21:09:30|472.2|468.1|472.2|468.1|472.2|468.1|472.2|468.1|1
1633468180000|2021-10-05 21:09:40|472.3|468.2|472|467.9|472.3|468.2|472|467.9|16
1633468190000|2021-10-05 21:09:50|472.05|467.95|472.15|468.05|472.19|468.09|471.94|467.84|9
1633468200000|2021-10-05 21:10:00|472.2|468.1|472.23|468.13|472.25|468.15|472.13|468.03|12
1633468210000|2021-10-05 21:10:10|472.3|468.2|472.19|468.09|472.3|468.2|472.19|468.09|2
1633468220000|2021-10-05 21:10:20|472.16|468.06|472.26|468.16|472.26|468.16|472.16|468.06|3
1633468230000|2021-10-05 21:10:30|472.27|468.17|472.38|468.28|472.4|468.3|472.24|468.14|5
1633468240000|2021-10-05 21:10:40|472.26|468.16|472.3|468.2|472.45|468.35|472.26|468.16|12
1633468250000|2021-10-05 21:10:50|472.32|468.22|472.32|468.22|472.32|468.22|472.3|468.2|7
1633468260000|2021-10-05 21:11:00|472.26|468.16|472.31|468.21|472.32|468.22|472.26|468.16|6
1633468270000|2021-10-05 21:11:10|472.33|468.23|472.33|468.23|472.4|468.3|472.3|468.2|13
1633468280000|2021-10-05 21:11:20|472.32|468.22|472.1|468|472.33|468.23|472.09|467.99|15
1633468290000|2021-10-05 21:11:30|472.09|467.99|472.08|467.98|472.1|468|472.03|467.93|8
1633468300000|2021-10-05 21:11:40|472.1|468|472.1|468|472.15|468.05|472.03|467.93|12
1633468310000|2021-10-05 21:11:50|472.05|467.95|471.7|467.6|472.05|467.95|471.7|467.6|22
1633468320000|2021-10-05 21:12:00|471.72|467.62|471.72|467.62|471.85|467.75|471.68|467.58|18
1633468330000|2021-10-05 21:12:10|471.7|467.6|471.88|467.78|471.95|467.85|471.65|467.55|18
1633468340000|2021-10-05 21:12:20|471.9|467.8|472.02|467.92|472.02|467.92|471.9|467.8|8
1633468350000|2021-10-05 21:12:30|471.98|467.88|471.8|467.7|472.02|467.92|471.8|467.7|12
1633468360000|2021-10-05 21:12:40|471.81|467.71|471.91|467.81|471.91|467.81|471.79|467.69|11
1633468370000|2021-10-05 21:12:50|471.88|467.78|472.05|467.95|472.08|467.98|471.88|467.78|18
1633468380000|2021-10-05 21:13:00|472.07|467.97|472.1|468|472.1|468|472.05|467.95|5
1633468390000|2021-10-05 21:13:10|472.08|467.98|472|467.9|472.08|467.98|472|467.9|8
1633468400000|2021-10-05 21:13:20|471.95|467.85|471.97|467.87|472.03|467.93|471.95|467.85|16
1633468410000|2021-10-05 21:13:30|472.05|467.95|472.24|468.14|472.27|468.17|471.97|467.87|16
1633468420000|2021-10-05 21:13:40|472.22|468.12|472.31|468.21|472.35|468.25|472.2|468.1|17
1633468430000|2021-10-05 21:13:50|472.25|468.15|472.4|468.3|472.44|468.34|472.2|468.1|6
1633468440000|2021-10-05 21:14:00|472.45|468.35|472.42|468.32|472.48|468.38|472.4|468.3|13
1633468450000|2021-10-05 21:14:10|472.41|468.31|472.42|468.32|472.42|468.32|472.34|468.24|12
1633468460000|2021-10-05 21:14:20|472.41|468.31|472.46|468.36|472.47|468.37|472.41|468.31|12
1633468470000|2021-10-05 21:14:30|472.48|468.38|472.5|468.4|472.5|468.4|472.47|468.37|6
1633468480000|2021-10-05 21:14:40|472.49|468.39|472.49|468.39|472.52|468.42|472.49|468.39|10
1633468490000|2021-10-05 21:14:50|472.5|468.4|472.55|468.45|472.55|468.45|472.5|468.4|4
1633468500000|2021-10-05 21:15:00|472.59|468.49|472.61|468.51|472.61|468.51|472.59|468.49|13
1633468510000|2021-10-05 21:15:10|472.63|468.53|472.64|468.54|472.64|468.54|472.63|468.53|2
1633468520000|2021-10-05 21:15:20|472.63|468.53|472.66|468.56|472.67|468.57|472.63|468.53|5
1633468530000|2021-10-05 21:15:30|472.67|468.57|472.68|468.58|472.68|468.58|472.67|468.57|2
1633468540000|2021-10-05 21:15:40|472.67|468.57|472.85|468.75|472.85|468.75|472.67|468.57|15
1633468550000|2021-10-05 21:15:50|472.86|468.76|472.9|468.8|472.9|468.8|472.8|468.7|12
1633468560000|2021-10-05 21:16:00|472.88|468.78|472.7|468.6|472.88|468.78|472.7|468.6|11
1633468570000|2021-10-05 21:16:10|472.66|468.56|472.7|468.6|472.7|468.6|472.66|468.56|6
1633468580000|2021-10-05 21:16:20|472.69|468.59|472.8|468.7|472.8|468.7|472.68|468.58|7
1633468590000|2021-10-05 21:16:30|472.77|468.67|472.9|468.8|472.96|468.86|472.75|468.65|20
1633468600000|2021-10-05 21:16:40|472.93|468.83|473.2|469.1|473.22|469.12|472.89|468.79|20
1633468610000|2021-10-05 21:16:50|473.18|469.08|473.16|469.06|473.22|469.12|473.05|468.95|14
1633468620000|2021-10-05 21:17:00|473.14|469.04|472.99|468.89|473.15|469.05|472.94|468.84|20
1633468630000|2021-10-05 21:17:10|472.98|468.88|473.12|469.02|473.14|469.04|472.94|468.84|22
1633468640000|2021-10-05 21:17:20|473.1|469|473.14|469.04|473.19|469.09|473.07|468.97|6
1633468650000|2021-10-05 21:17:30|473.07|468.97|473|468.9|473.1|469|472.99|468.89|8
1633468660000|2021-10-05 21:17:40|473.02|468.92|473|468.9|473.05|468.95|473|468.9|4
1633468670000|2021-10-05 21:17:50|473.1|469|472.98|468.88|473.1|469|472.98|468.88|4
1633468680000|2021-10-05 21:18:00|473.07|468.97|473.04|468.94|473.13|469.03|473.02|468.92|10
1633468690000|2021-10-05 21:18:10|473.09|468.99|473.08|468.98|473.09|468.99|473.08|468.98|2
1633468700000|2021-10-05 21:18:20|473.3|469.2|473.24|469.14|473.39|469.29|473.2|469.1|9
1633468710000|2021-10-05 21:18:30|473.4|469.3|473.34|469.24|473.4|469.3|473.33|469.23|4
1633468720000|2021-10-05 21:18:40|473.35|469.25|473.4|469.3|473.4|469.3|473.3|469.2|7
1633468730000|2021-10-05 21:18:50|473.35|469.25|473.42|469.32|473.45|469.35|473.33|469.23|13
1633468740000|2021-10-05 21:19:00|473.37|469.27|473.33|469.23|473.48|469.38|473.33|469.23|15
1633468750000|2021-10-05 21:19:10|473.3|469.2|473.09|468.99|473.3|469.2|473.09|468.99|17
1633468760000|2021-10-05 21:19:20|473.1|469|473.2|469.1|473.2|469.1|473.09|468.99|15
1633468770000|2021-10-05 21:19:30|473.22|469.12|473.35|469.25|473.35|469.25|473.22|469.12|12
1633468780000|2021-10-05 21:19:40|473.3|469.2|473.35|469.25|473.41|469.31|473.3|469.2|13
1633468790000|2021-10-05 21:19:50|473.33|469.23|473.3|469.2|473.37|469.27|473.25|469.15|19
1633468800000|2021-10-05 21:20:00|473.29|469.19|473.44|469.34|473.45|469.35|473.29|469.19|11
1633468810000|2021-10-05 21:20:10|473.45|469.35|473.44|469.34|473.6|469.5|473.44|469.34|10
1633468820000|2021-10-05 21:20:20|473.43|469.33|473.46|469.36|473.46|469.36|473.43|469.33|7
1633468830000|2021-10-05 21:20:30|473.52|469.42|474.1|470|474.1|470|473.47|469.37|22
1633468840000|2021-10-05 21:20:40|474.04|469.94|473.84|469.74|474.1|470|473.8|469.7|19
1633468850000|2021-10-05 21:20:50|473.88|469.78|473.63|469.53|473.88|469.78|473.42|469.32|23
1633468860000|2021-10-05 21:21:00|473.65|469.55|473.54|469.44|473.65|469.55|473.45|469.35|20
1633468870000|2021-10-05 21:21:10|473.55|469.45|473.55|469.45|473.65|469.55|473.55|469.45|14
1633468880000|2021-10-05 21:21:20|473.65|469.55|473.53|469.43|473.65|469.55|473.5|469.4|13
1633468890000|2021-10-05 21:21:30|473.56|469.46|473.53|469.43|473.6|469.5|473.5|469.4|10
1633468900000|2021-10-05 21:21:40|473.55|469.45|473.5|469.4|473.6|469.5|473.5|469.4|8
1633468910000|2021-10-05 21:21:50|473.6|469.5|473.61|469.51|473.71|469.61|473.6|469.5|20
1633468920000|2021-10-05 21:22:00|473.6|469.5|473.83|469.73|473.87|469.77|473.55|469.45|21
1633468930000|2021-10-05 21:22:10|473.84|469.74|473.84|469.74|473.89|469.79|473.8|469.7|14
1633468940000|2021-10-05 21:22:20|473.82|469.72|473.91|469.81|473.91|469.81|473.82|469.72|15
1633468950000|2021-10-05 21:22:30|473.9|469.8|473.74|469.64|473.9|469.8|473.74|469.64|14
1633468960000|2021-10-05 21:22:40|473.72|469.62|473.65|469.55|473.73|469.63|473.58|469.48|14
1633468970000|2021-10-05 21:22:50|473.63|469.53|473.62|469.52|473.79|469.69|473.6|469.5|11
1633468980000|2021-10-05 21:23:00|473.7|469.6|473.84|469.74|473.87|469.77|473.6|469.5|11
1633468990000|2021-10-05 21:23:10|473.9|469.8|473.86|469.76|473.94|469.84|473.8|469.7|19
1633469000000|2021-10-05 21:23:20|473.85|469.75|473.78|469.68|473.86|469.76|473.67|469.57|17
1633469010000|2021-10-05 21:23:30|473.79|469.69|473.62|469.52|473.84|469.74|473.62|469.52|12
1633469020000|2021-10-05 21:23:40|473.66|469.56|473.79|469.69|473.9|469.8|473.66|469.56|18
1633469030000|2021-10-05 21:23:50|473.76|469.66|474.01|469.91|474.11|470.01|473.7|469.6|25
1633469040000|2021-10-05 21:24:00|474.04|469.94|473.9|469.8|474.16|470.06|473.9|469.8|14
1633469050000|2021-10-05 21:24:10|473.95|469.85|474.14|470.04|474.21|470.11|473.95|469.85|12
1633469060000|2021-10-05 21:24:20|474.12|470.02|474.13|470.03|474.21|470.11|474.01|469.91|15
1633469070000|2021-10-05 21:24:30|474.12|470.02|474.12|470.02|474.23|470.13|474.03|469.93|25
1633469080000|2021-10-05 21:24:40|474.21|470.11|473.92|469.82|474.26|470.16|473.9|469.8|21
1633469090000|2021-10-05 21:24:50|473.9|469.8|473.76|469.66|474|469.9|473.7|469.6|18
1633469100000|2021-10-05 21:25:00|473.7|469.6|473.88|469.78|474.01|469.91|473.7|469.6|18
1633469110000|2021-10-05 21:25:10|473.86|469.76|473.7|469.6|473.9|469.8|473.7|469.6|22
1633469120000|2021-10-05 21:25:20|473.75|469.65|473.82|469.72|473.9|469.8|473.75|469.65|10
1633469130000|2021-10-05 21:25:30|473.85|469.75|473.8|469.7|473.87|469.77|473.8|469.7|6
1633469140000|2021-10-05 21:25:40|473.81|469.71|473.82|469.72|473.85|469.75|473.8|469.7|14
1633469150000|2021-10-05 21:25:50|473.89|469.79|473.75|469.65|473.89|469.79|473.7|469.6|9
1633469160000|2021-10-05 21:26:00|473.77|469.67|473.73|469.63|473.9|469.8|473.71|469.61|13
1633469170000|2021-10-05 21:26:10|473.75|469.65|473.73|469.63|473.85|469.75|473.63|469.53|16
1633469180000|2021-10-05 21:26:20|473.8|469.7|473.73|469.63|473.82|469.72|473.61|469.51|23
1633469190000|2021-10-05 21:26:30|473.74|469.64|473.73|469.63|473.86|469.76|473.7|469.6|19
1633469200000|2021-10-05 21:26:40|473.74|469.64|473.83|469.73|473.84|469.74|473.73|469.63|18
1633469210000|2021-10-05 21:26:50|473.84|469.74|473.94|469.84|473.95|469.85|473.82|469.72|18
1633469220000|2021-10-05 21:27:00|473.93|469.83|474.1|470|474.1|470|473.91|469.81|21
1633469230000|2021-10-05 21:27:10|474.05|469.95|474.19|470.09|474.19|470.09|474.03|469.93|11
1633469240000|2021-10-05 21:27:20|474.1|470|474.22|470.12|474.23|470.13|474.1|470|11
1633469250000|2021-10-05 21:27:30|474.17|470.07|474.22|470.12|474.26|470.16|474.17|470.07|5
1633469260000|2021-10-05 21:27:40|474.26|470.16|474.26|470.16|474.26|470.16|474.26|470.16|1
1633469280000|2021-10-05 21:28:00|474.31|470.21|474.26|470.16|474.31|470.21|474.26|470.16|4
1633469290000|2021-10-05 21:28:10|474.35|470.25|474.4|470.3|474.4|470.3|474.29|470.19|10
1633469300000|2021-10-05 21:28:20|474.39|470.29|474.7|470.6|474.71|470.61|474.36|470.26|12
1633469310000|2021-10-05 21:28:30|474.62|470.52|474.64|470.54|474.75|470.65|474.6|470.5|22
1633469320000|2021-10-05 21:28:40|474.67|470.57|474.62|470.52|474.7|470.6|474.6|470.5|11
1633469330000|2021-10-05 21:28:50|474.64|470.54|474.62|470.52|474.8|470.7|474.62|470.52|12
1633469340000|2021-10-05 21:29:00|474.67|470.57|474.66|470.56|474.77|470.67|474.63|470.53|15
1633469350000|2021-10-05 21:29:10|474.65|470.55|474.65|470.55|474.65|470.55|474.6|470.5|3
1633469360000|2021-10-05 21:29:20|474.62|470.52|474.54|470.44|474.65|470.55|474.52|470.42|13
1633469370000|2021-10-05 21:29:30|474.56|470.46|474.57|470.47|474.58|470.48|474.5|470.4|12
1633469380000|2021-10-05 21:29:40|474.56|470.46|474.5|470.4|474.57|470.47|474.49|470.39|7
1633469390000|2021-10-05 21:29:50|474.4|470.3|474.43|470.33|474.45|470.35|474.4|470.3|4
1633469400000|2021-10-05 21:30:00|474.45|470.35|474.48|470.38|474.5|470.4|474.44|470.34|10
1633469410000|2021-10-05 21:30:10|474.49|470.39|474.51|470.41|474.51|470.41|474.49|470.39|2
1633469420000|2021-10-05 21:30:20|474.49|470.39|474.5|470.4|474.51|470.41|474.49|470.39|3
1633469430000|2021-10-05 21:30:30|474.48|470.38|474.52|470.42|474.52|470.42|474.46|470.36|4
1633469440000|2021-10-05 21:30:40|474.53|470.43|474.55|470.45|474.55|470.45|474.53|470.43|4
1633469450000|2021-10-05 21:30:50|474.57|470.47|474.57|470.47|474.58|470.48|474.57|470.47|7
1633469460000|2021-10-05 21:31:00|474.58|470.48|474.65|470.55|474.68|470.58|474.57|470.47|5
1633469470000|2021-10-05 21:31:10|474.64|470.54|474.63|470.53|474.64|470.54|474.62|470.52|4
1633469480000|2021-10-05 21:31:20|474.64|470.54|474.64|470.54|474.65|470.55|474.64|470.54|3
1633469490000|2021-10-05 21:31:30|474.63|470.53|474.57|470.47|474.63|470.53|474.57|470.47|5
1633469500000|2021-10-05 21:31:40|474.59|470.49|474.59|470.49|474.61|470.51|474.56|470.46|6
1633469510000|2021-10-05 21:31:50|474.56|470.46|474.57|470.47|474.63|470.53|474.56|470.46|7
1633469520000|2021-10-05 21:32:00|474.56|470.46|474.6|470.5|474.62|470.52|474.56|470.46|8
1633469530000|2021-10-05 21:32:10|474.59|470.49|474.6|470.5|474.6|470.5|474.58|470.48|6
1633469540000|2021-10-05 21:32:20|474.59|470.49|474.58|470.48|474.59|470.49|474.55|470.45|7
1633469550000|2021-10-05 21:32:30|474.59|470.49|474.47|470.37|474.59|470.49|474.46|470.36|19
1633469560000|2021-10-05 21:32:40|474.48|470.38|474.45|470.35|474.49|470.39|474.45|470.35|9
1633469570000|2021-10-05 21:32:50|474.49|470.39|474.45|470.35|474.49|470.39|474.39|470.29|16
1633469580000|2021-10-05 21:33:00|474.46|470.36|474.4|470.3|474.46|470.36|474.37|470.27|13
1633469590000|2021-10-05 21:33:10|474.45|470.35|474.35|470.25|474.45|470.35|474.35|470.25|4
1633469600000|2021-10-05 21:33:20|474.33|470.23|474.4|470.3|474.4|470.3|474.31|470.21|5
1633469620000|2021-10-05 21:33:40|474.32|470.22|474.24|470.14|474.32|470.22|474.24|470.14|6
1633469630000|2021-10-05 21:33:50|474.25|470.15|474|469.9|474.25|470.15|473.94|469.84|19
1633469640000|2021-10-05 21:34:00|473.93|469.83|473.9|469.8|474|469.9|473.8|469.7|6
1633469650000|2021-10-05 21:34:10|473.8|469.7|473.3|469.2|473.8|469.7|473.29|469.19|15
1633469660000|2021-10-05 21:34:20|473.31|469.21|473.21|469.11|473.31|469.21|473.2|469.1|9
1633469670000|2021-10-05 21:34:30|473.2|469.1|473.23|469.13|473.23|469.13|473.14|469.04|12
1633469680000|2021-10-05 21:34:40|473.28|469.18|473.27|469.17|473.3|469.2|473.2|469.1|19
1633469690000|2021-10-05 21:34:50|473.38|469.28|473.36|469.26|473.4|469.3|473.27|469.17|9
1633469700000|2021-10-05 21:35:00|473.37|469.27|473.32|469.22|473.4|469.3|473.28|469.18|8
1633469710000|2021-10-05 21:35:10|473.3|469.2|473.3|469.2|473.3|469.2|473.3|469.2|1
1633469720000|2021-10-05 21:35:20|473.26|469.16|473.25|469.15|473.26|469.16|473.25|469.15|2
1633469730000|2021-10-05 21:35:30|473.36|469.26|473.35|469.25|473.36|469.26|473.34|469.24|3
1633469740000|2021-10-05 21:35:40|473.3|469.2|473.3|469.2|473.34|469.24|473.29|469.19|4
1633469750000|2021-10-05 21:35:50|473.24|469.14|473.18|469.08|473.32|469.22|473.18|469.08|6
1633469760000|2021-10-05 21:36:00|473.3|469.2|473.1|469|473.3|469.2|473.1|469|7
1633469770000|2021-10-05 21:36:10|473.05|468.95|471.52|467.42|473.05|468.95|471.47|467.37|35
1633469780000|2021-10-05 21:36:20|471.44|467.34|470.77|466.67|471.45|467.35|470.75|466.65|29
1633469790000|2021-10-05 21:36:30|470.82|466.72|471.07|466.97|471.07|466.97|470.73|466.63|23
1633469800000|2021-10-05 21:36:40|471.06|466.96|471.76|467.66|471.78|467.68|471.06|466.96|27
1633469810000|2021-10-05 21:36:50|471.78|467.68|471.78|467.68|471.8|467.7|471.75|467.65|7
1633469820000|2021-10-05 21:37:00|471.82|467.72|472|467.9|472|467.9|471.82|467.72|4
1633469830000|2021-10-05 21:37:10|472.09|467.99|472.03|467.93|472.09|467.99|472|467.9|4
1633469840000|2021-10-05 21:37:20|472.12|468.02|472|467.9|472.13|468.03|472|467.9|11
1633469850000|2021-10-05 21:37:30|472.04|467.94|472.05|467.95|472.11|468.01|472|467.9|14
1633469860000|2021-10-05 21:37:40|472.1|468|472.1|468|472.13|468.03|472|467.9|13
1633469870000|2021-10-05 21:37:50|472.12|468.02|472.2|468.1|472.34|468.24|472.04|467.94|17
1633469880000|2021-10-05 21:38:00|472.24|468.14|472.35|468.25|472.36|468.26|472.2|468.1|17
1633469890000|2021-10-05 21:38:10|472.33|468.23|472.15|468.05|472.35|468.25|472.15|468.05|12
1633469900000|2021-10-05 21:38:20|472.2|468.1|472.11|468.01|472.2|468.1|472.08|467.98|14
1633469910000|2021-10-05 21:38:30|472|467.9|472.2|468.1|472.2|468.1|472|467.9|8
1633469920000|2021-10-05 21:38:40|472.1|468|472.15|468.05|472.15|468.05|472.07|467.97|6
1633469930000|2021-10-05 21:38:50|472.11|468.01|472.22|468.12|472.23|468.13|472.11|468.01|8
1633469940000|2021-10-05 21:39:00|472.14|468.04|472.19|468.09|472.33|468.23|472.13|468.03|14
1633469950000|2021-10-05 21:39:10|472.28|468.18|472.15|468.05|472.3|468.2|472.14|468.04|16
1633469960000|2021-10-05 21:39:20|472.19|468.09|472.2|468.1|472.22|468.12|472.11|468.01|6
1633469970000|2021-10-05 21:39:30|472.14|468.04|472.19|468.09|472.19|468.09|472.14|468.04|4
1633469980000|2021-10-05 21:39:40|472.16|468.06|472.2|468.1|472.2|468.1|472.16|468.06|2
1633470000000|2021-10-05 21:40:00|472.19|468.09|472.21|468.11|472.21|468.11|472.19|468.09|2
1633470010000|2021-10-05 21:40:10|472.18|468.08|472.2|468.1|472.2|468.1|472.18|468.08|2
1633470020000|2021-10-05 21:40:20|472.17|468.07|472.2|468.1|472.2|468.1|472.17|468.07|2
1633470030000|2021-10-05 21:40:30|472.16|468.06|472.3|468.2|472.3|468.2|472.11|468.01|9
1633470040000|2021-10-05 21:40:40|472.35|468.25|472.7|468.6|472.7|468.6|472.3|468.2|16
1633470050000|2021-10-05 21:40:50|472.68|468.58|472.75|468.65|472.8|468.7|472.6|468.5|9
1633470060000|2021-10-05 21:41:00|472.78|468.68|472.87|468.77|472.9|468.8|472.7|468.6|15
1633470070000|2021-10-05 21:41:10|472.88|468.78|473.08|468.98|473.08|468.98|472.82|468.72|9
1633470080000|2021-10-05 21:41:20|473.1|469|473.1|469|473.24|469.14|473.1|469|6
1633470090000|2021-10-05 21:41:30|473.2|469.1|473.1|469|473.21|469.11|473.1|469|4
1633470100000|2021-10-05 21:41:40|473.16|469.06|473.1|469|473.16|469.06|473.1|469|3
1633470110000|2021-10-05 21:41:50|473.21|469.11|473.23|469.13|473.23|469.13|473.04|468.94|9
1633470120000|2021-10-05 21:42:00|473.13|469.03|473.02|468.92|473.13|469.03|472.99|468.89|7
1633470130000|2021-10-05 21:42:10|473.01|468.91|472.55|468.45|473.03|468.93|472.5|468.4|24
1633470140000|2021-10-05 21:42:20|472.57|468.47|474.09|469.99|474.09|469.99|472.57|468.47|26
1633470150000|2021-10-05 21:42:30|474.1|470|474.66|470.56|474.85|470.75|474.1|470|25
1633470160000|2021-10-05 21:42:40|474.67|470.57|475.03|470.93|475.05|470.95|474.67|470.57|28
1633470170000|2021-10-05 21:42:50|475.02|470.92|475.57|471.47|475.58|471.48|475.01|470.91|24
1633470180000|2021-10-05 21:43:00|475.58|471.48|475.35|471.25|475.61|471.51|475.06|470.96|25
1633470190000|2021-10-05 21:43:10|475.38|471.28|475.41|471.31|475.59|471.49|475.38|471.28|17
1633470200000|2021-10-05 21:43:20|475.42|471.32|475.3|471.2|475.47|471.37|475.25|471.15|24
1633470210000|2021-10-05 21:43:30|475.33|471.23|475.35|471.25|475.37|471.27|475.33|471.23|17
1633470220000|2021-10-05 21:43:40|475.36|471.26|475.34|471.24|475.37|471.27|475.28|471.18|22
1633470230000|2021-10-05 21:43:50|475.35|471.25|475.35|471.25|475.52|471.42|475.34|471.24|25
1633470240000|2021-10-05 21:44:00|475.49|471.39|475.61|471.51|475.65|471.55|475.47|471.37|18
1633470250000|2021-10-05 21:44:10|475.6|471.5|475.76|471.66|475.82|471.72|475.6|471.5|24
1633470260000|2021-10-05 21:44:20|475.74|471.64|475.9|471.8|475.96|471.86|475.74|471.64|21
1633470270000|2021-10-05 21:44:30|475.95|471.85|475.82|471.72|475.95|471.85|475.8|471.7|18
1633470280000|2021-10-05 21:44:40|475.83|471.73|476.08|471.98|476.12|472.02|475.79|471.69|17
1633470290000|2021-10-05 21:44:50|476.09|471.99|476.2|472.1|476.2|472.1|476.09|471.99|9
1633470300000|2021-10-05 21:45:00|476.1|472|476.18|472.08|476.2|472.1|476.1|472|6
1633470310000|2021-10-05 21:45:10|476.25|472.15|476.08|471.98|476.25|472.15|476.07|471.97|12
1633470320000|2021-10-05 21:45:20|476.09|471.99|476.05|471.95|476.09|471.99|476.05|471.95|2
1633470330000|2021-10-05 21:45:30|476.1|472|475.85|471.75|476.1|472|475.85|471.75|5
1633470350000|2021-10-05 21:45:50|475.95|471.85|475.8|471.7|476|471.9|475.8|471.7|9
1633470360000|2021-10-05 21:46:00|475.83|471.73|476|471.9|476.07|471.97|475.83|471.73|12
1633470370000|2021-10-05 21:46:10|475.94|471.84|475.99|471.89|475.99|471.89|475.94|471.84|2
1633470380000|2021-10-05 21:46:20|475.94|471.84|476.6|472.5|476.69|472.59|475.94|471.84|19
1633470390000|2021-10-05 21:46:30|476.7|472.6|477.02|472.92|477.02|472.92|476.7|472.6|15
1633470400000|2021-10-05 21:46:40|477|472.9|476.98|472.88|477.03|472.93|476.93|472.83|23
1633470410000|2021-10-05 21:46:50|476.97|472.87|477|472.9|477.02|472.92|476.97|472.87|13
1633470420000|2021-10-05 21:47:00|477.01|472.91|477.38|473.28|477.44|473.34|477.01|472.91|16
1633470430000|2021-10-05 21:47:10|477.4|473.3|477.3|473.2|477.42|473.32|477.3|473.2|15
1633470440000|2021-10-05 21:47:20|477.28|473.18|477.34|473.24|477.37|473.27|477.25|473.15|12
1633470450000|2021-10-05 21:47:30|477.35|473.25|477.37|473.27|477.43|473.33|477.35|473.25|14
1633470460000|2021-10-05 21:47:40|477.36|473.26|477.39|473.29|477.47|473.37|477.36|473.26|17
1633470470000|2021-10-05 21:47:50|477.4|473.3|477.36|473.26|477.4|473.3|477.36|473.26|9
1633470480000|2021-10-05 21:48:00|477.37|473.27|477.41|473.31|477.51|473.41|477.37|473.27|13
1633470490000|2021-10-05 21:48:10|477.39|473.29|477.5|473.4|477.5|473.4|477.39|473.29|6
1633470500000|2021-10-05 21:48:20|477.43|473.33|477.44|473.34|477.46|473.36|477.4|473.3|10
1633470510000|2021-10-05 21:48:30|477.48|473.38|477.31|473.21|477.48|473.38|477.29|473.19|13
1633470520000|2021-10-05 21:48:40|477.38|473.28|477.4|473.3|477.42|473.32|477.32|473.22|8
1633470530000|2021-10-05 21:48:50|477.31|473.21|477.35|473.25|477.35|473.25|477.18|473.08|7
1633470540000|2021-10-05 21:49:00|477.3|473.2|477.35|473.25|477.35|473.25|477.29|473.19|5
1633470550000|2021-10-05 21:49:10|477.26|473.16|475.9|471.8|477.35|473.25|475.9|471.8|26
1633470560000|2021-10-05 21:49:20|475.85|471.75|475.6|471.5|475.9|471.8|475.6|471.5|19
1633470570000|2021-10-05 21:49:30|475.65|471.55|475.92|471.82|475.96|471.86|475.55|471.45|22
1633470580000|2021-10-05 21:49:40|476.06|471.96|476.56|472.46|476.56|472.46|476.06|471.96|18
1633470590000|2021-10-05 21:49:50|476.57|472.47|476.63|472.53|476.75|472.65|476.56|472.46|14
1633470600000|2021-10-05 21:50:00|476.65|472.55|476.62|472.52|476.74|472.64|476.59|472.49|17
1633470610000|2021-10-05 21:50:10|476.65|472.55|476.65|472.55|476.65|472.55|476.55|472.45|7
1633470620000|2021-10-05 21:50:20|476.51|472.41|476.7|472.6|476.78|472.68|476.51|472.41|13
1633470630000|2021-10-05 21:50:30|476.67|472.57|476.61|472.51|476.7|472.6|476.56|472.46|18
1633470640000|2021-10-05 21:50:40|476.57|472.47|476.25|472.15|476.6|472.5|476.21|472.11|18
1633470650000|2021-10-05 21:50:50|476.22|472.12|476.06|471.96|476.22|472.12|476.05|471.95|22
1633470660000|2021-10-05 21:51:00|476.08|471.98|476.03|471.93|476.08|471.98|476|471.9|11
1633470670000|2021-10-05 21:51:10|476|471.9|476.02|471.92|476.02|471.92|476|471.9|2
1633470680000|2021-10-05 21:51:20|476.11|472.01|476|471.9|476.11|472.01|475.9|471.8|8
1633470690000|2021-10-05 21:51:30|476.1|472|476.08|471.98|476.13|472.03|476|471.9|10
1633470700000|2021-10-05 21:51:40|476.11|472.01|476.08|471.98|476.16|472.06|476.03|471.93|15
1633470710000|2021-10-05 21:51:50|476.05|471.95|475.9|471.8|476.1|472|475.85|471.75|12
1633470720000|2021-10-05 21:52:00|475.97|471.87|477.45|473.35|477.67|473.57|475.97|471.87|28
1633470730000|2021-10-05 21:52:10|477.56|473.46|476.99|472.89|477.56|473.46|476.8|472.7|32
1633470740000|2021-10-05 21:52:20|476.93|472.83|477.1|473|477.1|473|476.88|472.78|17
1633470750000|2021-10-05 21:52:30|477.04|472.94|477.35|473.25|477.35|473.25|477|472.9|22
1633470760000|2021-10-05 21:52:40|477.33|473.23|476.7|472.6|477.33|473.23|476.68|472.58|24
1633470770000|2021-10-05 21:52:50|476.75|472.65|475.74|471.64|476.75|472.65|475.74|471.64|23
1633470780000|2021-10-05 21:53:00|475.71|471.61|475.81|471.71|475.87|471.77|475.6|471.5|20
1633470790000|2021-10-05 21:53:10|475.84|471.74|475.88|471.78|475.98|471.88|475.75|471.65|23
1633470800000|2021-10-05 21:53:20|475.87|471.77|475.88|471.78|475.97|471.87|475.73|471.63|15
1633470810000|2021-10-05 21:53:30|475.97|471.87|475.85|471.75|475.97|471.87|475.73|471.63|17
1633470820000|2021-10-05 21:53:40|475.79|471.69|475.6|471.5|475.85|471.75|475.6|471.5|14
1633470830000|2021-10-05 21:53:50|475.51|471.41|475.45|471.35|475.55|471.45|475.34|471.24|9
1633470840000|2021-10-05 21:54:00|475.4|471.3|474.99|470.89|475.4|471.3|474.99|470.89|18
1633470850000|2021-10-05 21:54:10|475|470.9|474.56|470.46|475|470.9|474.52|470.42|26
1633470860000|2021-10-05 21:54:20|474.65|470.55|474.55|470.45|474.65|470.55|474.41|470.31|23
1633470870000|2021-10-05 21:54:30|474.65|470.55|474.9|470.8|475|470.9|474.5|470.4|17
1633470880000|2021-10-05 21:54:40|474.95|470.85|474.94|470.84|474.95|470.85|474.92|470.82|4
1633470890000|2021-10-05 21:54:50|474.93|470.83|474.9|470.8|474.93|470.83|474.89|470.79|6
1633470900000|2021-10-05 21:55:00|474.91|470.81|474.52|470.42|474.91|470.81|474.27|470.17|17
1633470910000|2021-10-05 21:55:10|474.56|470.46|474.63|470.53|474.76|470.66|474.56|470.46|24
1633470920000|2021-10-05 21:55:20|474.6|470.5|474.48|470.38|474.6|470.5|474.4|470.3|22
1633470930000|2021-10-05 21:55:30|474.54|470.44|474.77|470.67|474.77|470.67|474.54|470.44|14
1633470940000|2021-10-05 21:55:40|474.74|470.64|474.75|470.65|474.79|470.69|474.67|470.57|9
1633470950000|2021-10-05 21:55:50|474.73|470.63|474.51|470.41|474.76|470.66|474.51|470.41|12
1633470960000|2021-10-05 21:56:00|474.54|470.44|474.8|470.7|474.82|470.72|474.37|470.27|23
1633470970000|2021-10-05 21:56:10|474.76|470.66|475.1|471|475.1|471|474.7|470.6|15
1633470980000|2021-10-05 21:56:20|475.12|471.02|475.22|471.12|475.22|471.12|475.1|471|14
1633470990000|2021-10-05 21:56:30|475.2|471.1|475.14|471.04|475.2|471.1|474.92|470.82|23
1633471000000|2021-10-05 21:56:40|475.11|471.01|475.52|471.42|475.53|471.43|474.91|470.81|22
1633471010000|2021-10-05 21:56:50|475.54|471.44|475|470.9|475.73|471.63|474.99|470.89|26
1633471020000|2021-10-05 21:57:00|475.02|470.92|475.46|471.36|475.5|471.4|475.02|470.92|17
1633471030000|2021-10-05 21:57:10|475.44|471.34|475.6|471.5|475.72|471.62|475.44|471.34|23
1633471040000|2021-10-05 21:57:20|475.59|471.49|475.52|471.42|475.62|471.52|475.24|471.14|24
1633471050000|2021-10-05 21:57:30|475.5|471.4|475.04|470.94|475.61|471.51|475.04|470.94|23
1633471060000|2021-10-05 21:57:40|475.06|470.96|474.58|470.48|475.06|470.96|474.58|470.48|17
1633471070000|2021-10-05 21:57:50|474.63|470.53|474.65|470.55|474.7|470.6|474.6|470.5|11
1633471080000|2021-10-05 21:58:00|474.63|470.53|474.63|470.53|474.67|470.57|474.56|470.46|18
1633471090000|2021-10-05 21:58:10|474.64|470.54|474.71|470.61|474.75|470.65|474.59|470.49|17
1633471100000|2021-10-05 21:58:20|474.68|470.58|474.55|470.45|474.73|470.63|474.55|470.45|14
1633471110000|2021-10-05 21:58:30|474.52|470.42|474.6|470.5|474.65|470.55|474.52|470.42|11
1633471120000|2021-10-05 21:58:40|474.61|470.51|474.6|470.5|474.7|470.6|474.6|470.5|9
1633471130000|2021-10-05 21:58:50|474.59|470.49|474.5|470.4|474.6|470.5|474.49|470.39|6
1633471140000|2021-10-05 21:59:00|474.49|470.39|474.49|470.39|474.5|470.4|474.49|470.39|3
1633471150000|2021-10-05 21:59:10|474.5|470.4|473.35|469.25|474.5|470.4|473.15|469.05|34
1633471160000|2021-10-05 21:59:20|473.33|469.23|474.24|470.14|474.24|470.14|473.33|469.23|28
1633471170000|2021-10-05 21:59:30|474.25|470.15|474.22|470.12|474.33|470.23|474.15|470.05|13
1633471180000|2021-10-05 21:59:40|474.2|470.1|474.23|470.13|474.25|470.15|474.2|470.1|13
1633471190000|2021-10-05 21:59:50|474.2|470.1|474.15|470.05|474.23|470.13|474.14|470.04|10
1633471200000|2021-10-05 22:00:00|474.1|470|474.85|470.75|474.97|470.87|473.64|469.54|29
1633471210000|2021-10-05 22:00:10|474.9|470.8|475.25|471.15|475.28|471.18|474.83|470.73|19
1633471220000|2021-10-05 22:00:20|475.29|471.19|474.68|470.58|475.29|471.19|474.65|470.55|24
1633471230000|2021-10-05 22:00:30|474.7|470.6|474.69|470.59|474.7|470.6|474.56|470.46|20
1633471240000|2021-10-05 22:00:40|474.71|470.61|474.97|470.87|474.99|470.89|474.63|470.53|23
1633471250000|2021-10-05 22:00:50|474.96|470.86|474.81|470.71|475.07|470.97|474.81|470.71|18
1633471260000|2021-10-05 22:01:00|474.83|470.73|474.84|470.74|474.95|470.85|474.83|470.73|21
1633471270000|2021-10-05 22:01:10|474.75|470.65|474.84|470.74|474.95|470.85|474.72|470.62|18
1633471280000|2021-10-05 22:01:20|474.86|470.76|474.83|470.73|474.86|470.76|474.69|470.59|16
1633471290000|2021-10-05 22:01:30|474.87|470.77|475.11|471.01|475.17|471.07|474.8|470.7|18
1633471300000|2021-10-05 22:01:40|475.1|471|475.19|471.09|475.19|471.09|475.08|470.98|15
1633471310000|2021-10-05 22:01:50|475.21|471.11|475.55|471.45|475.64|471.54|475.18|471.08|22
1633471320000|2021-10-05 22:02:00|475.5|471.4|475.51|471.41|475.51|471.41|475.42|471.32|11
1633471330000|2021-10-05 22:02:10|475.49|471.39|475.48|471.38|475.53|471.43|475.46|471.36|15
1633471340000|2021-10-05 22:02:20|475.46|471.36|475.17|471.07|475.46|471.36|475.15|471.05|14
1633471350000|2021-10-05 22:02:30|475.2|471.1|475.09|470.99|475.2|471.1|475.09|470.99|11
1633471360000|2021-10-05 22:02:40|475.1|471|475.17|471.07|475.32|471.22|475.1|471|19
1633471370000|2021-10-05 22:02:50|475.15|471.05|475.48|471.38|475.49|471.39|475.06|470.96|24
1633471380000|2021-10-05 22:03:00|475.43|471.33|475.77|471.67|475.77|471.67|475.43|471.33|21
1633471390000|2021-10-05 22:03:10|475.78|471.68|475.79|471.69|475.82|471.72|475.75|471.65|5
1633471400000|2021-10-05 22:03:20|475.82|471.72|475.8|471.7|475.82|471.72|475.71|471.61|8
1633471410000|2021-10-05 22:03:30|475.73|471.63|475.81|471.71|475.85|471.75|475.73|471.63|19
1633471420000|2021-10-05 22:03:40|475.77|471.67|476.06|471.96|476.09|471.99|475.57|471.47|29
1633471430000|2021-10-05 22:03:50|476.09|471.99|476.12|472.02|476.2|472.1|476.04|471.94|34
1633471440000|2021-10-05 22:04:00|476.06|471.96|475.93|471.83|476.15|472.05|475.83|471.73|27
1633471450000|2021-10-05 22:04:10|475.94|471.84|475.88|471.78|475.97|471.87|475.88|471.78|9
1633471460000|2021-10-05 22:04:20|475.93|471.83|475.98|471.88|475.98|471.88|475.92|471.82|14
1633471470000|2021-10-05 22:04:30|475.97|471.87|476.04|471.94|476.07|471.97|475.92|471.82|12
1633471480000|2021-10-05 22:04:40|476.13|472.03|476.27|472.17|476.27|472.17|476.01|471.91|13
1633471490000|2021-10-05 22:04:50|476.25|472.15|476.41|472.31|476.42|472.32|476.2|472.1|21
1633471500000|2021-10-05 22:05:00|476.46|472.36|476.51|472.41|476.61|472.51|476.37|472.27|16
1633471510000|2021-10-05 22:05:10|476.55|472.45|476.5|472.4|476.56|472.46|476.35|472.25|22
1633471520000|2021-10-05 22:05:20|476.41|472.31|476.5|472.4|476.52|472.42|476.4|472.3|19
1633471530000|2021-10-05 22:05:30|476.35|472.25|476.47|472.37|476.52|472.42|476.3|472.2|17
1633471540000|2021-10-05 22:05:40|476.46|472.36|476.46|472.36|476.47|472.37|476.3|472.2|18
1633471550000|2021-10-05 22:05:50|476.49|472.39|476.43|472.33|476.6|472.5|476.43|472.33|14
1633471560000|2021-10-05 22:06:00|476.52|472.42|477.36|473.26|477.69|473.59|476.46|472.36|25
1633471570000|2021-10-05 22:06:10|477.35|473.25|477.69|473.59|477.72|473.62|477.35|473.25|27
1633471580000|2021-10-05 22:06:20|477.65|473.55|477.77|473.67|477.77|473.67|477.64|473.54|24
1633471590000|2021-10-05 22:06:30|477.76|473.66|477.68|473.58|477.76|473.66|477.55|473.45|20
1633471600000|2021-10-05 22:06:40|477.64|473.54|477.64|473.54|477.68|473.58|477.54|473.44|28
1633471610000|2021-10-05 22:06:50|477.67|473.57|477.63|473.53|477.67|473.57|477.57|473.47|21
1633471620000|2021-10-05 22:07:00|477.59|473.49|477.67|473.57|477.7|473.6|477.15|473.05|28
1633471630000|2021-10-05 22:07:10|477.7|473.6|477.5|473.4|477.78|473.68|477.5|473.4|20
1633471640000|2021-10-05 22:07:20|477.55|473.45|477.37|473.27|477.55|473.45|477.31|473.21|22
1633471650000|2021-10-05 22:07:30|477.4|473.3|477.45|473.35|477.5|473.4|477.31|473.21|13
1633471660000|2021-10-05 22:07:40|477.5|473.4|476.92|472.82|477.55|473.45|476.92|472.82|22
1633471670000|2021-10-05 22:07:50|476.91|472.81|476.79|472.69|476.96|472.86|476.75|472.65|16
1633471680000|2021-10-05 22:08:00|476.87|472.77|476.46|472.36|476.87|472.77|476.45|472.35|13
1633471690000|2021-10-05 22:08:10|476.47|472.37|476.07|471.97|476.48|472.38|475.78|471.68|28
1633471700000|2021-10-05 22:08:20|476.04|471.94|476.05|471.95|476.09|471.99|475.98|471.88|17
1633471710000|2021-10-05 22:08:30|476.06|471.96|476.41|472.31|476.58|472.48|476.04|471.94|23
1633471720000|2021-10-05 22:08:40|476.42|472.32|476.34|472.24|476.42|472.32|476.22|472.12|25
1633471730000|2021-10-05 22:08:50|476.36|472.26|476.5|472.4|476.5|472.4|476.36|472.26|16
1633471740000|2021-10-05 22:09:00|476.51|472.41|476.75|472.65|476.82|472.72|476.5|472.4|23
1633471750000|2021-10-05 22:09:10|476.77|472.67|476.86|472.76|476.86|472.76|476.7|472.6|13
1633471760000|2021-10-05 22:09:20|476.98|472.88|477.2|473.1|477.41|473.31|476.9|472.8|21
1633471770000|2021-10-05 22:09:30|477.05|472.95|476.74|472.64|477.05|472.95|476.74|472.64|23
1633471780000|2021-10-05 22:09:40|476.75|472.65|476.65|472.55|476.76|472.66|476.64|472.54|15
1633471790000|2021-10-05 22:09:50|476.63|472.53|476.63|472.53|476.65|472.55|476.63|472.53|5
1633471800000|2021-10-05 22:10:00|476.62|472.52|476.62|472.52|476.69|472.59|476.62|472.52|13
1633471810000|2021-10-05 22:10:10|476.69|472.59|476.21|472.11|476.69|472.59|476.09|471.99|23
1633471820000|2021-10-05 22:10:20|476.32|472.22|476.32|472.22|476.39|472.29|476.15|472.05|18
1633471830000|2021-10-05 22:10:30|476.33|472.23|476.63|472.53|476.63|472.53|476.3|472.2|19
1633471840000|2021-10-05 22:10:40|476.62|472.52|476.82|472.72|476.83|472.73|476.51|472.41|19
1633471850000|2021-10-05 22:10:50|476.8|472.7|476.69|472.59|476.8|472.7|476.54|472.44|15
1633471860000|2021-10-05 22:11:00|476.71|472.61|476.72|472.62|476.74|472.64|476.54|472.44|10
1633471870000|2021-10-05 22:11:10|476.77|472.67|476.6|472.5|476.88|472.78|476.6|472.5|6
1633471880000|2021-10-05 22:11:20|476.61|472.51|476.48|472.38|476.7|472.6|476.42|472.32|15
1633471890000|2021-10-05 22:11:30|476.45|472.35|476.44|472.34|476.7|472.6|476.44|472.34|13
1633471900000|2021-10-05 22:11:40|476.43|472.33|476.48|472.38|476.6|472.5|476.34|472.24|14
1633471910000|2021-10-05 22:11:50|476.53|472.43|476.38|472.28|476.78|472.68|476.38|472.28|21
1633471920000|2021-10-05 22:12:00|476.55|472.45|476.7|472.6|476.74|472.64|476.55|472.45|7
1633471930000|2021-10-05 22:12:10|476.52|472.42|476.84|472.74|476.84|472.74|476.52|472.42|8
1633471940000|2021-10-05 22:12:20|476.82|472.72|476.75|472.65|476.84|472.74|476.6|472.5|15
1633471950000|2021-10-05 22:12:30|476.71|472.61|475.9|471.8|476.71|472.61|475.89|471.79|19
1633471960000|2021-10-05 22:12:40|475.86|471.76|475.94|471.84|475.97|471.87|475.79|471.69|19
1633471970000|2021-10-05 22:12:50|475.91|471.81|476.17|472.07|476.26|472.16|475.81|471.71|20
1633471980000|2021-10-05 22:13:00|476.31|472.21|476.44|472.34|476.6|472.5|476.23|472.13|27
1633471990000|2021-10-05 22:13:10|476.36|472.26|476.22|472.12|476.52|472.42|476.22|472.12|13
1633472000000|2021-10-05 22:13:20|476.28|472.18|476|471.9|476.32|472.22|475.93|471.83|16
1633472010000|2021-10-05 22:13:30|476.05|471.95|475.95|471.85|476.05|471.95|475.84|471.74|11
1633472020000|2021-10-05 22:13:40|475.85|471.75|475.7|471.6|476|471.9|475.7|471.6|14
1633472030000|2021-10-05 22:13:50|475.66|471.56|475.35|471.25|475.66|471.56|475.29|471.19|25
1633472040000|2021-10-05 22:14:00|475.3|471.2|475.52|471.42|475.58|471.48|475.27|471.17|24
1633472050000|2021-10-05 22:14:10|475.51|471.41|475.39|471.29|475.52|471.42|475.29|471.19|18
1633472060000|2021-10-05 22:14:20|475.4|471.3|475|470.9|475.57|471.47|474.97|470.87|27
1633472070000|2021-10-05 22:14:30|475.06|470.96|475.23|471.13|475.23|471.13|475.03|470.93|13
1633472080000|2021-10-05 22:14:40|475.24|471.14|475.45|471.35|475.55|471.45|475.24|471.14|19
1633472090000|2021-10-05 22:14:50|475.48|471.38|475.48|471.38|475.57|471.47|475.3|471.2|19
1633472100000|2021-10-05 22:15:00|475.52|471.42|475.63|471.53|475.75|471.65|475.48|471.38|16
1633472110000|2021-10-05 22:15:10|475.6|471.5|475.77|471.67|475.86|471.76|475.6|471.5|14
1633472120000|2021-10-05 22:15:20|475.78|471.68|475.94|471.84|475.95|471.85|475.77|471.67|23
1633472130000|2021-10-05 22:15:30|475.92|471.82|475.99|471.89|476.02|471.92|475.92|471.82|14
1633472140000|2021-10-05 22:15:40|476.01|471.91|476|471.9|476.04|471.94|475.99|471.89|20
1633472150000|2021-10-05 22:15:50|475.99|471.89|475.79|471.69|476|471.9|475.76|471.66|17
1633472160000|2021-10-05 22:16:00|475.78|471.68|475.84|471.74|475.97|471.87|475.78|471.68|14
1633472170000|2021-10-05 22:16:10|475.85|471.75|475.99|471.89|476.05|471.95|475.85|471.75|12
1633472180000|2021-10-05 22:16:20|475.91|471.81|476.03|471.93|476.08|471.98|475.91|471.81|18
1633472190000|2021-10-05 22:16:30|476.04|471.94|475.98|471.88|476.04|471.94|475.82|471.72|15
1633472200000|2021-10-05 22:16:40|476|471.9|475.83|471.73|476.1|472|475.82|471.72|19
1633472210000|2021-10-05 22:16:50|475.87|471.77|475.75|471.65|475.98|471.88|475.6|471.5|20
1633472220000|2021-10-05 22:17:00|475.77|471.67|475.49|471.39|475.77|471.67|475.43|471.33|22
1633472230000|2021-10-05 22:17:10|475.55|471.45|475.16|471.06|475.55|471.45|475.16|471.06|18
1633472240000|2021-10-05 22:17:20|475.15|471.05|475.15|471.05|475.15|471.05|475|470.9|21
1633472250000|2021-10-05 22:17:30|475.16|471.06|475.09|470.99|475.22|471.12|475.05|470.95|17
1633472260000|2021-10-05 22:17:40|475.1|471|475.1|471|475.15|471.05|475.09|470.99|15
1633472270000|2021-10-05 22:17:50|475.08|470.98|475.01|470.91|475.09|470.99|474.99|470.89|21
1633472280000|2021-10-05 22:18:00|474.99|470.89|475|470.9|475|470.9|474.88|470.78|12
1633472290000|2021-10-05 22:18:10|474.95|470.85|475.21|471.11|475.24|471.14|474.95|470.85|22
1633472300000|2021-10-05 22:18:20|475.24|471.14|475.32|471.22|475.32|471.22|475.19|471.09|23
1633472310000|2021-10-05 22:18:30|475.33|471.23|475.24|471.14|475.41|471.31|475.24|471.14|15
1633472320000|2021-10-05 22:18:40|475.33|471.23|475.3|471.2|475.49|471.39|475.3|471.2|7
1633472330000|2021-10-05 22:18:50|475.29|471.19|475.32|471.22|475.32|471.22|475.18|471.08|11
1633472340000|2021-10-05 22:19:00|475.15|471.05|475.04|470.94|475.41|471.31|474.93|470.83|22
1633472350000|2021-10-05 22:19:10|475|470.9|475.01|470.91|475.1|471|474.99|470.89|9
1633472360000|2021-10-05 22:19:20|474.99|470.89|474.97|470.87|475.1|471|474.96|470.86|9
1633472370000|2021-10-05 22:19:30|474.96|470.86|474.75|470.65|474.99|470.89|474.73|470.63|12
1633472380000|2021-10-05 22:19:40|474.76|470.66|474.8|470.7|474.8|470.7|474.69|470.59|10
1633472390000|2021-10-05 22:19:50|474.71|470.61|474.76|470.66|474.76|470.66|474.62|470.52|15
1633472400000|2021-10-05 22:20:00|474.8|470.7|474.84|470.74|474.92|470.82|474.77|470.67|16
1633472410000|2021-10-05 22:20:10|474.82|470.72|474.96|470.86|474.96|470.86|474.81|470.71|14
1633472420000|2021-10-05 22:20:20|474.95|470.85|475.36|471.26|475.36|471.26|474.95|470.85|27
1633472430000|2021-10-05 22:20:30|475.32|471.22|475.15|471.05|475.35|471.25|475.14|471.04|11
1633472440000|2021-10-05 22:20:40|475.14|471.04|475.14|471.04|475.29|471.19|475.08|470.98|16
1633472450000|2021-10-05 22:20:50|475.02|470.92|475|470.9|475.11|471.01|474.86|470.76|7
1633472460000|2021-10-05 22:21:00|475.05|470.95|475.15|471.05|475.28|471.18|475.05|470.95|17
1633472470000|2021-10-05 22:21:10|475.16|471.06|475.11|471.01|475.21|471.11|475.09|470.99|12
1633472480000|2021-10-05 22:21:20|475.15|471.05|475.11|471.01|475.24|471.14|475.07|470.97|12
1633472490000|2021-10-05 22:21:30|475.12|471.02|475.1|471|475.19|471.09|474.99|470.89|10
1633472500000|2021-10-05 22:21:40|475.15|471.05|475.25|471.15|475.26|471.16|475.11|471.01|13
1633472510000|2021-10-05 22:21:50|475.22|471.12|475.25|471.15|475.34|471.24|475.16|471.06|15
1633472520000|2021-10-05 22:22:00|475.32|471.22|475.43|471.33|475.44|471.34|475.3|471.2|17
1633472530000|2021-10-05 22:22:10|475.47|471.37|475.45|471.35|475.51|471.41|475.31|471.21|7
1633472540000|2021-10-05 22:22:20|475.52|471.42|475.28|471.18|475.55|471.45|475.28|471.18|11
1633472550000|2021-10-05 22:22:30|475.4|471.3|475.1|471|475.4|471.3|475.04|470.94|17
1633472560000|2021-10-05 22:22:40|475.2|471.1|475.2|471.1|475.37|471.27|475.1|471|19
1633472570000|2021-10-05 22:22:50|475.25|471.15|475.3|471.2|475.3|471.2|475.1|471|7
1633472580000|2021-10-05 22:23:00|475.22|471.12|475.3|471.2|475.52|471.42|475.2|471.1|23
1633472590000|2021-10-05 22:23:10|475.36|471.26|475.31|471.21|475.45|471.35|475.23|471.13|19
1633472600000|2021-10-05 22:23:20|475.28|471.18|475.44|471.34|475.45|471.35|475.24|471.14|19
1633472610000|2021-10-05 22:23:30|475.35|471.25|475.41|471.31|475.6|471.5|475.35|471.25|22
1633472620000|2021-10-05 22:23:40|475.47|471.37|475.36|471.26|475.47|471.37|475.3|471.2|10
1633472630000|2021-10-05 22:23:50|475.37|471.27|475.45|471.35|475.53|471.43|475.3|471.2|13
1633472640000|2021-10-05 22:24:00|475.39|471.29|475.65|471.55|475.65|471.55|475.39|471.29|17
1633472650000|2021-10-05 22:24:10|475.64|471.54|475.23|471.13|475.64|471.54|475.2|471.1|13
1633472660000|2021-10-05 22:24:20|475.26|471.16|475.16|471.06|475.33|471.23|475.11|471.01|15
1633472670000|2021-10-05 22:24:30|475.17|471.07|475.51|471.41|475.59|471.49|475.15|471.05|16
1633472680000|2021-10-05 22:24:40|475.54|471.44|475.37|471.27|475.55|471.45|475.35|471.25|20
1633472690000|2021-10-05 22:24:50|475.35|471.25|475.32|471.22|475.36|471.26|475.27|471.17|12
1633472700000|2021-10-05 22:25:00|475.35|471.25|475.36|471.26|475.37|471.27|475.33|471.23|15
1633472710000|2021-10-05 22:25:10|475.34|471.24|475.55|471.45|475.55|471.45|475.34|471.24|17
1633472720000|2021-10-05 22:25:20|475.56|471.46|475.48|471.38|475.56|471.46|475.46|471.36|18
1633472730000|2021-10-05 22:25:30|475.52|471.42|475.65|471.55|475.7|471.6|475.5|471.4|12
1633472740000|2021-10-05 22:25:40|475.7|471.6|475.54|471.44|475.7|471.6|475.4|471.3|18
1633472750000|2021-10-05 22:25:50|475.52|471.42|475.6|471.5|475.7|471.6|475.5|471.4|17
1633472760000|2021-10-05 22:26:00|475.61|471.51|475.5|471.4|475.65|471.55|475.5|471.4|19
1633472770000|2021-10-05 22:26:10|475.55|471.45|475.65|471.55|475.65|471.55|475.47|471.37|16
1633472780000|2021-10-05 22:26:20|475.5|471.4|475.42|471.32|475.55|471.45|475.4|471.3|19
1633472790000|2021-10-05 22:26:30|475.38|471.28|475.4|471.3|475.43|471.33|475.35|471.25|17
1633472800000|2021-10-05 22:26:40|475.39|471.29|475.53|471.43|475.65|471.55|475.36|471.26|18
1633472810000|2021-10-05 22:26:50|475.58|471.48|475.5|471.4|475.65|471.55|475.43|471.33|18
1633472820000|2021-10-05 22:27:00|475.55|471.45|475.6|471.5|475.6|471.5|475.44|471.34|15
1633472830000|2021-10-05 22:27:10|475.55|471.45|476|471.9|476.02|471.92|475.5|471.4|20
1633472840000|2021-10-05 22:27:20|476.05|471.95|476.02|471.92|476.27|472.17|475.99|471.89|24
1633472850000|2021-10-05 22:27:30|476.07|471.97|476.03|471.93|476.2|472.1|476.01|471.91|23
1633472860000|2021-10-05 22:27:40|476.01|471.91|475.8|471.7|476.09|471.99|475.7|471.6|23
1633472870000|2021-10-05 22:27:50|475.84|471.74|475.89|471.79|475.95|471.85|475.78|471.68|16
1633472880000|2021-10-05 22:28:00|475.9|471.8|476.15|472.05|476.16|472.06|475.8|471.7|23
1633472890000|2021-10-05 22:28:10|476.09|471.99|476.56|472.46|476.58|472.48|476.09|471.99|17
1633472900000|2021-10-05 22:28:20|476.52|472.42|476.12|472.02|476.55|472.45|476.12|472.02|28
1633472910000|2021-10-05 22:28:30|476.1|472|476.2|472.1|476.28|472.18|476.1|472|22
1633472920000|2021-10-05 22:28:40|476.15|472.05|476.1|472|476.15|472.05|476.03|471.93|11
1633472930000|2021-10-05 22:28:50|476.02|471.92|476.1|472|476.24|472.14|476.02|471.92|12
1633472940000|2021-10-05 22:29:00|476.15|472.05|476.15|472.05|476.3|472.2|476.02|471.92|20
1633472950000|2021-10-05 22:29:10|476.1|472|476.1|472|476.15|472.05|476|471.9|9
1633472960000|2021-10-05 22:29:20|476.05|471.95|476.1|472|476.2|472.1|476.05|471.95|9
1633472970000|2021-10-05 22:29:30|476.2|472.1|476.15|472.05|476.25|472.15|476.05|471.95|7
1633472980000|2021-10-05 22:29:40|476.1|472|475.4|471.3|476.1|472|475.4|471.3|9
1633472990000|2021-10-05 22:29:50|475.37|471.27|475.53|471.43|475.58|471.48|475.37|471.27|23
1633473000000|2021-10-05 22:30:00|475.5|471.4|475.69|471.59|475.75|471.65|475.48|471.38|24
1633473010000|2021-10-05 22:30:10|475.71|471.61|475.92|471.82|475.92|471.82|475.71|471.61|15
1633473020000|2021-10-05 22:30:20|475.96|471.86|475.96|471.86|476.11|472.01|475.91|471.81|22
1633473030000|2021-10-05 22:30:30|475.95|471.85|476.05|471.95|476.05|471.95|475.9|471.8|21
1633473040000|2021-10-05 22:30:40|476.04|471.94|476.11|472.01|476.12|472.02|475.95|471.85|19
1633473050000|2021-10-05 22:30:50|476.13|472.03|475.95|471.85|476.13|472.03|475.85|471.75|17
1633473060000|2021-10-05 22:31:00|475.9|471.8|475.92|471.82|475.97|471.87|475.88|471.78|15
1633473070000|2021-10-05 22:31:10|475.85|471.75|475.95|471.85|476|471.9|475.84|471.74|15
1633473080000|2021-10-05 22:31:20|475.94|471.84|475.88|471.78|476.09|471.99|475.87|471.77|12
1633473090000|2021-10-05 22:31:30|475.89|471.79|475.97|471.87|475.98|471.88|475.87|471.77|12
1633473100000|2021-10-05 22:31:40|475.96|471.86|475.87|471.77|476.03|471.93|475.8|471.7|21
1633473110000|2021-10-05 22:31:50|475.91|471.81|476.05|471.95|476.1|472|475.82|471.72|17
1633473120000|2021-10-05 22:32:00|475.9|471.8|476.12|472.02|476.12|472.02|475.86|471.76|20
1633473130000|2021-10-05 22:32:10|476.1|472|476.14|472.04|476.14|472.04|475.96|471.86|9
1633473140000|2021-10-05 22:32:20|476.09|471.99|476.13|472.03|476.22|472.12|476.09|471.99|15
1633473150000|2021-10-05 22:32:30|476.1|472|475.99|471.89|476.2|472.1|475.92|471.82|9
1633473160000|2021-10-05 22:32:40|476.04|471.94|476.08|471.98|476.2|472.1|475.9|471.8|18
1633473170000|2021-10-05 22:32:50|476.07|471.97|476.1|472|476.1|472|475.94|471.84|11
1633473180000|2021-10-05 22:33:00|476.07|471.97|476.05|471.95|476.1|472|475.96|471.86|15
1633473190000|2021-10-05 22:33:10|476.08|471.98|476.09|471.99|476.2|472.1|476.08|471.98|9
1633473200000|2021-10-05 22:33:20|476.2|472.1|476.1|472|476.2|472.1|476.1|472|4
1633473210000|2021-10-05 22:33:30|476.04|471.94|476|471.9|476.05|471.95|476|471.9|4
1633473220000|2021-10-05 22:33:40|476.05|471.95|475.69|471.59|476.05|471.95|475.69|471.59|16
1633473230000|2021-10-05 22:33:50|475.65|471.55|475.62|471.52|475.75|471.65|475.6|471.5|16
1633473240000|2021-10-05 22:34:00|475.58|471.48|475.5|471.4|475.68|471.58|475.5|471.4|14
1633473250000|2021-10-05 22:34:10|475.57|471.47|475.7|471.6|475.7|471.6|475.5|471.4|5
1633473260000|2021-10-05 22:34:20|475.73|471.63|475.66|471.56|475.73|471.63|475.6|471.5|8
1633473270000|2021-10-05 22:34:30|475.6|471.5|475.7|471.6|475.8|471.7|475.56|471.46|10
1633473280000|2021-10-05 22:34:40|475.71|471.61|475.65|471.55|475.83|471.73|475.65|471.55|14
1633473290000|2021-10-05 22:34:50|475.62|471.52|475.8|471.7|475.8|471.7|475.59|471.49|9
1633473300000|2021-10-05 22:35:00|475.7|471.6|475.48|471.38|475.74|471.64|475.43|471.33|16
1633473310000|2021-10-05 22:35:10|475.45|471.35|475.6|471.5|475.7|471.6|475.45|471.35|16
1633473320000|2021-10-05 22:35:20|475.68|471.58|475.8|471.7|475.8|471.7|475.68|471.58|11
1633473330000|2021-10-05 22:35:30|475.7|471.6|475.83|471.73|475.88|471.78|475.7|471.6|16
1633473340000|2021-10-05 22:35:40|475.85|471.75|475.93|471.83|475.97|471.87|475.49|471.39|22
1633473350000|2021-10-05 22:35:50|475.92|471.82|475.6|471.5|475.99|471.89|475.5|471.4|15
1633473360000|2021-10-05 22:36:00|475.65|471.55|475.5|471.4|475.65|471.55|475.5|471.4|13
1633473370000|2021-10-05 22:36:10|475.56|471.46|475.5|471.4|475.6|471.5|475.5|471.4|10
1633473380000|2021-10-05 22:36:20|475.4|471.3|475.31|471.21|475.55|471.45|475.27|471.17|16
1633473390000|2021-10-05 22:36:30|475.3|471.2|475.62|471.52|475.65|471.55|475.3|471.2|29
1633473400000|2021-10-05 22:36:40|475.64|471.54|475.6|471.5|475.65|471.55|475.55|471.45|6
1633473410000|2021-10-05 22:36:50|475.65|471.55|475.65|471.55|475.65|471.55|475.54|471.44|8
1633473420000|2021-10-05 22:37:00|475.7|471.6|475.58|471.48|475.7|471.6|475.58|471.48|5
1633473430000|2021-10-05 22:37:10|475.66|471.56|475.61|471.51|475.7|471.6|475.6|471.5|13
1633473440000|2021-10-05 22:37:20|475.63|471.53|475.59|471.49|475.63|471.53|475.59|471.49|11
1633473450000|2021-10-05 22:37:30|475.61|471.51|475.63|471.53|475.63|471.53|475.59|471.49|17
1633473460000|2021-10-05 22:37:40|475.6|471.5|475.55|471.45|475.68|471.58|475.53|471.43|15
1633473470000|2021-10-05 22:37:50|475.53|471.43|475.58|471.48|475.59|471.49|475.51|471.41|11
1633473480000|2021-10-05 22:38:00|475.53|471.43|475.63|471.53|475.65|471.55|475.53|471.43|10
1633473490000|2021-10-05 22:38:10|475.6|471.5|475.5|471.4|475.63|471.53|475.5|471.4|5
1633473500000|2021-10-05 22:38:20|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|2
1633473510000|2021-10-05 22:38:30|475.52|471.42|475.52|471.42|475.52|471.42|475.52|471.42|1
1633473520000|2021-10-05 22:38:40|475.5|471.4|475.3|471.2|475.52|471.42|475.3|471.2|3
1633473530000|2021-10-05 22:38:50|475.41|471.31|475.41|471.31|475.41|471.31|475.3|471.2|14
1633473540000|2021-10-05 22:39:00|475.3|471.2|475.64|471.54|475.64|471.54|475.29|471.19|13
1633473550000|2021-10-05 22:39:10|475.55|471.45|475.4|471.3|475.64|471.54|475.4|471.3|3
1633473560000|2021-10-05 22:39:20|475.6|471.5|475.4|471.3|475.6|471.5|475.4|471.3|13
1633473570000|2021-10-05 22:39:30|475.55|471.45|475.5|471.4|475.55|471.45|475.38|471.28|8
1633473580000|2021-10-05 22:39:40|475.48|471.38|475.5|471.4|475.58|471.48|475.41|471.31|12
1633473590000|2021-10-05 22:39:50|475.58|471.48|475.65|471.55|475.65|471.55|475.43|471.33|11
1633473600000|2021-10-05 22:40:00|475.64|471.54|475.61|471.51|475.64|471.54|475.53|471.43|13
1633473610000|2021-10-05 22:40:10|475.62|471.52|475.59|471.49|475.66|471.56|475.57|471.47|11
1633473620000|2021-10-05 22:40:20|475.61|471.51|475.59|471.49|475.61|471.51|475.54|471.44|12
1633473630000|2021-10-05 22:40:30|475.58|471.48|475.54|471.44|475.58|471.48|475.53|471.43|16
1633473640000|2021-10-05 22:40:40|475.56|471.46|475.51|471.41|475.66|471.56|475.51|471.41|24
1633473650000|2021-10-05 22:40:50|475.54|471.44|475.59|471.49|475.6|471.5|475.42|471.32|19
1633473660000|2021-10-05 22:41:00|475.58|471.48|475.66|471.56|475.66|471.56|475.56|471.46|17
1633473670000|2021-10-05 22:41:10|475.65|471.55|475.45|471.35|475.72|471.62|475.45|471.35|10
1633473680000|2021-10-05 22:41:20|475.49|471.39|475.41|471.31|475.58|471.48|475.4|471.3|16
1633473690000|2021-10-05 22:41:30|475.5|471.4|475.59|471.49|475.6|471.5|475.4|471.3|8
1633473700000|2021-10-05 22:41:40|475.6|471.5|475.43|471.33|475.6|471.5|475.25|471.15|16
1633473710000|2021-10-05 22:41:50|475.38|471.28|475.38|471.28|475.42|471.32|475.22|471.12|11
1633473720000|2021-10-05 22:42:00|475.29|471.19|475.27|471.17|475.35|471.25|475.16|471.06|13
1633473730000|2021-10-05 22:42:10|475.14|471.04|475.27|471.17|475.27|471.17|475.14|471.04|4
1633473740000|2021-10-05 22:42:20|475.23|471.13|474.97|470.87|475.27|471.17|474.9|470.8|19
1633473750000|2021-10-05 22:42:30|474.96|470.86|475.01|470.91|475.04|470.94|474.96|470.86|14
1633473760000|2021-10-05 22:42:40|475|470.9|474.98|470.88|475|470.9|474.96|470.86|4
1633473770000|2021-10-05 22:42:50|475|470.9|474.94|470.84|475|470.9|474.94|470.84|6
1633473780000|2021-10-05 22:43:00|474.93|470.83|474.7|470.6|474.93|470.83|474.68|470.58|14
1633473790000|2021-10-05 22:43:10|474.72|470.62|474.83|470.73|474.92|470.82|474.68|470.58|25
1633473800000|2021-10-05 22:43:20|474.82|470.72|474.86|470.76|474.86|470.76|474.79|470.69|13
1633473810000|2021-10-05 22:43:30|474.84|470.74|474.79|470.69|474.85|470.75|474.65|470.55|14
1633473820000|2021-10-05 22:43:40|474.76|470.66|474.78|470.68|474.8|470.7|474.76|470.66|4
1633473830000|2021-10-05 22:43:50|474.71|470.61|474.67|470.57|474.72|470.62|474.67|470.57|6
1633473840000|2021-10-05 22:44:00|474.65|470.55|474.64|470.54|474.65|470.55|474.5|470.4|15
1633473850000|2021-10-05 22:44:10|474.63|470.53|474.63|470.53|474.67|470.57|474.63|470.53|6
1633473860000|2021-10-05 22:44:20|474.65|470.55|474.78|470.68|474.78|470.68|474.65|470.55|9
1633473870000|2021-10-05 22:44:30|474.6|470.5|474.69|470.59|474.71|470.61|474.6|470.5|6
1633473880000|2021-10-05 22:44:40|474.71|470.61|474.61|470.51|474.74|470.64|474.58|470.48|17
1633473890000|2021-10-05 22:44:50|474.75|470.65|474.6|470.5|474.79|470.69|474.55|470.45|10
1633473900000|2021-10-05 22:45:00|474.67|470.57|474.59|470.49|474.67|470.57|474.58|470.48|4
1633473910000|2021-10-05 22:45:10|474.51|470.41|475.05|470.95|475.05|470.95|474.51|470.41|19
1633473920000|2021-10-05 22:45:20|475.1|471|474.95|470.85|475.16|471.06|474.95|470.85|16
1633473930000|2021-10-05 22:45:30|474.9|470.8|474.5|470.4|474.98|470.88|474.49|470.39|19
1633473940000|2021-10-05 22:45:40|474.4|470.3|474.5|470.4|474.62|470.52|474.4|470.3|20
1633473950000|2021-10-05 22:45:50|474.55|470.45|474.4|470.3|474.6|470.5|474.15|470.05|18
1633473960000|2021-10-05 22:46:00|474.26|470.16|474.05|469.95|474.34|470.24|474.05|469.95|20
1633473970000|2021-10-05 22:46:10|474.01|469.91|473.7|469.6|474.04|469.94|473.7|469.6|25
1633473980000|2021-10-05 22:46:20|473.75|469.65|473.7|469.6|473.86|469.76|473.7|469.6|13
1633473990000|2021-10-05 22:46:30|473.75|469.65|473.54|469.44|473.88|469.78|473.52|469.42|20
1633474000000|2021-10-05 22:46:40|473.63|469.53|473.65|469.55|473.76|469.66|473.5|469.4|21
1633474010000|2021-10-05 22:46:50|473.76|469.66|473.62|469.52|473.76|469.66|473.5|469.4|17
1633474020000|2021-10-05 22:47:00|473.63|469.53|473.79|469.69|473.79|469.69|473.63|469.53|27
1633474030000|2021-10-05 22:47:10|473.85|469.75|473.82|469.72|473.85|469.75|473.75|469.65|19
1633474040000|2021-10-05 22:47:20|473.81|469.71|473.7|469.6|473.87|469.77|473.7|469.6|25
1633474050000|2021-10-05 22:47:30|473.75|469.65|473.79|469.69|473.9|469.8|473.65|469.55|21
1633474060000|2021-10-05 22:47:40|473.75|469.65|473.79|469.69|473.92|469.82|473.67|469.57|14
1633474070000|2021-10-05 22:47:50|473.75|469.65|473.66|469.56|473.86|469.76|473.62|469.52|20
1633474080000|2021-10-05 22:48:00|473.71|469.61|473.5|469.4|473.85|469.75|473.5|469.4|17
1633474090000|2021-10-05 22:48:10|473.6|469.5|472.73|468.63|473.71|469.61|472.73|468.63|17
1633474100000|2021-10-05 22:48:20|472.77|468.67|473.4|469.3|473.4|469.3|472.6|468.5|22
1633474110000|2021-10-05 22:48:30|473.36|469.26|473.5|469.4|473.5|469.4|473.34|469.24|12
1633474120000|2021-10-05 22:48:40|473.52|469.42|473.81|469.71|473.81|469.71|473.52|469.42|10
1633474130000|2021-10-05 22:48:50|473.78|469.68|473.75|469.65|473.79|469.69|473.75|469.65|4
1633474140000|2021-10-05 22:49:00|473.82|469.72|473.8|469.7|473.84|469.74|473.8|469.7|6
1633474150000|2021-10-05 22:49:10|473.9|469.8|473.71|469.61|473.9|469.8|473.65|469.55|13
1633474160000|2021-10-05 22:49:20|473.72|469.62|473.69|469.59|473.78|469.68|473.67|469.57|8
1633474170000|2021-10-05 22:49:30|473.65|469.55|473.47|469.37|473.65|469.55|473.41|469.31|12
1633474180000|2021-10-05 22:49:40|473.46|469.36|473.5|469.4|473.54|469.44|473.43|469.33|8
1633474190000|2021-10-05 22:49:50|473.48|469.38|473.74|469.64|473.77|469.67|473.48|469.38|16
1633474200000|2021-10-05 22:50:00|473.76|469.66|473.78|469.68|474.15|470.05|473.76|469.66|19
1633474210000|2021-10-05 22:50:10|473.75|469.65|473.88|469.78|473.88|469.78|473.65|469.55|24
1633474220000|2021-10-05 22:50:20|473.91|469.81|473.98|469.88|473.98|469.88|473.82|469.72|10
1633474230000|2021-10-05 22:50:30|473.9|469.8|473.99|469.89|473.99|469.89|473.85|469.75|8
1633474240000|2021-10-05 22:50:40|473.87|469.77|473.7|469.6|473.98|469.88|473.6|469.5|14
1633474250000|2021-10-05 22:50:50|473.78|469.68|473.98|469.88|474.03|469.93|473.71|469.61|14
1633474260000|2021-10-05 22:51:00|474.06|469.96|474.1|470|474.2|470.1|473.94|469.84|22
1633474270000|2021-10-05 22:51:10|474.2|470.1|474.03|469.93|474.2|470.1|473.79|469.69|25
1633474280000|2021-10-05 22:51:20|474|469.9|474.67|470.57|474.7|470.6|473.95|469.85|15
1633474290000|2021-10-05 22:51:30|474.62|470.52|474.49|470.39|474.68|470.58|474.45|470.35|13
1633474300000|2021-10-05 22:51:40|474.5|470.4|474.55|470.45|474.55|470.45|474.49|470.39|19
1633474310000|2021-10-05 22:51:50|474.53|470.43|474.47|470.37|474.57|470.47|474.46|470.36|14
1633474320000|2021-10-05 22:52:00|474.5|470.4|474.49|470.39|474.53|470.43|474.49|470.39|7
1633474330000|2021-10-05 22:52:10|474.5|470.4|474.55|470.45|474.55|470.45|474.48|470.38|5
1633474340000|2021-10-05 22:52:20|474.49|470.39|474.54|470.44|474.55|470.45|474.48|470.38|16
1633474350000|2021-10-05 22:52:30|474.53|470.43|474.52|470.42|474.63|470.53|474.51|470.41|12
1633474360000|2021-10-05 22:52:40|474.54|470.44|474.57|470.47|474.67|470.57|474.52|470.42|18
1633474370000|2021-10-05 22:52:50|474.61|470.51|474.44|470.34|474.61|470.51|474.35|470.25|16
1633474380000|2021-10-05 22:53:00|474.45|470.35|474.45|470.35|474.46|470.36|474.33|470.23|17
1633474390000|2021-10-05 22:53:10|474.54|470.44|474.63|470.53|474.63|470.53|474.45|470.35|16
1633474400000|2021-10-05 22:53:20|474.56|470.46|474.6|470.5|474.69|470.59|474.55|470.45|15
1633474410000|2021-10-05 22:53:30|474.56|470.46|474.66|470.56|474.66|470.56|474.47|470.37|11
1633474420000|2021-10-05 22:53:40|474.65|470.55|474.71|470.61|474.71|470.61|474.6|470.5|9
1633474430000|2021-10-05 22:53:50|474.7|470.6|474.85|470.75|474.9|470.8|474.62|470.52|11
1633474440000|2021-10-05 22:54:00|474.77|470.67|474.9|470.8|474.9|470.8|474.7|470.6|8
1633474450000|2021-10-05 22:54:10|474.78|470.68|474.91|470.81|475.01|470.91|474.78|470.68|13
1633474460000|2021-10-05 22:54:20|474.9|470.8|475.03|470.93|475.07|470.97|474.89|470.79|5
1633474470000|2021-10-05 22:54:30|475.12|471.02|475.06|470.96|475.13|471.03|475.05|470.95|11
1633474480000|2021-10-05 22:54:40|475.09|470.99|474.62|470.52|475.11|471.01|474.6|470.5|10
1633474490000|2021-10-05 22:54:50|474.67|470.57|474.93|470.83|474.93|470.83|474.51|470.41|25
1633474500000|2021-10-05 22:55:00|474.94|470.84|474.73|470.63|474.97|470.87|474.73|470.63|18
1633474510000|2021-10-05 22:55:10|474.84|470.74|474.76|470.66|474.84|470.74|474.56|470.46|17
1633474520000|2021-10-05 22:55:20|474.71|470.61|474.7|470.6|474.81|470.71|474.68|470.58|16
1633474530000|2021-10-05 22:55:30|474.72|470.62|474.93|470.83|474.94|470.84|474.72|470.62|13
1633474540000|2021-10-05 22:55:40|474.81|470.71|474.9|470.8|474.94|470.84|474.81|470.71|8
1633474550000|2021-10-05 22:55:50|474.88|470.78|475.15|471.05|475.18|471.08|474.88|470.78|22
1633474560000|2021-10-05 22:56:00|475.06|470.96|475.06|470.96|475.2|471.1|475.03|470.93|20
1633474570000|2021-10-05 22:56:10|475.11|471.01|475.21|471.11|475.24|471.14|475.03|470.93|19
1633474580000|2021-10-05 22:56:20|475.22|471.12|475.24|471.14|475.25|471.15|475.1|471|15
1633474590000|2021-10-05 22:56:30|475.21|471.11|475.28|471.18|475.3|471.2|475.21|471.11|5
1633474600000|2021-10-05 22:56:40|475.27|471.17|475.29|471.19|475.29|471.19|475.16|471.06|9
1633474610000|2021-10-05 22:56:50|475.3|471.2|475.27|471.17|475.3|471.2|475.27|471.17|6
1633474620000|2021-10-05 22:57:00|475.18|471.08|475.28|471.18|475.29|471.19|475.18|471.08|12
1633474630000|2021-10-05 22:57:10|475.29|471.19|475.28|471.18|475.3|471.2|475.23|471.13|11
1633474640000|2021-10-05 22:57:20|475.29|471.19|475.38|471.28|475.39|471.29|475.28|471.18|8
1633474650000|2021-10-05 22:57:30|475.39|471.29|475.28|471.18|475.44|471.34|475.28|471.18|14
1633474660000|2021-10-05 22:57:40|475.36|471.26|475.17|471.07|475.36|471.26|475.12|471.02|10
1633474670000|2021-10-05 22:57:50|475.12|471.02|475.21|471.11|475.22|471.12|475.12|471.02|8
1633474680000|2021-10-05 22:58:00|475.22|471.12|475.28|471.18|475.36|471.26|475.21|471.11|18
1633474690000|2021-10-05 22:58:10|475.21|471.11|475.12|471.02|475.27|471.17|475.12|471.02|16
1633474700000|2021-10-05 22:58:20|475.17|471.07|475.03|470.93|475.27|471.17|475|470.9|12
1633474710000|2021-10-05 22:58:30|475.11|471.01|474.9|470.8|475.12|471.02|474.9|470.8|20
1633474720000|2021-10-05 22:58:40|475.1|471|474.8|470.7|475.1|471|474.8|470.7|7
1633474730000|2021-10-05 22:58:50|474.78|470.68|474.69|470.59|474.8|470.7|474.55|470.45|16
1633474740000|2021-10-05 22:59:00|474.7|470.6|474.93|470.83|475.07|470.97|474.66|470.56|24
1633474750000|2021-10-05 22:59:10|474.9|470.8|474.69|470.59|474.9|470.8|474.6|470.5|22
1633474760000|2021-10-05 22:59:20|474.6|470.5|475.43|471.33|475.43|471.33|474.47|470.37|23
1633474770000|2021-10-05 22:59:30|475.44|471.34|475.38|471.28|475.55|471.45|475.35|471.25|14
1633474780000|2021-10-05 22:59:40|475.41|471.31|475.46|471.36|475.57|471.47|475.38|471.28|17
1633474790000|2021-10-05 22:59:50|475.45|471.35|475.55|471.45|475.55|471.45|475.34|471.24|20
1633474800000|2021-10-05 23:00:00|475.58|471.48|475.53|471.43|475.65|471.55|475.46|471.36|24
1633474810000|2021-10-05 23:00:10|475.54|471.44|475.44|471.34|475.54|471.44|475.35|471.25|23
1633474820000|2021-10-05 23:00:20|475.42|471.32|475.53|471.43|475.53|471.43|475.4|471.3|15
1633474830000|2021-10-05 23:00:30|475.57|471.47|475.54|471.44|475.65|471.55|475.48|471.38|21
1633474840000|2021-10-05 23:00:40|475.53|471.43|475.56|471.46|475.67|471.57|475.53|471.43|22
1633474850000|2021-10-05 23:00:50|475.57|471.47|475.66|471.56|475.72|471.62|475.53|471.43|22
1633474860000|2021-10-05 23:01:00|475.68|471.58|475.82|471.72|475.83|471.73|475.65|471.55|23
1633474870000|2021-10-05 23:01:10|475.79|471.69|475.8|471.7|475.95|471.85|475.79|471.69|24
1633474880000|2021-10-05 23:01:20|475.83|471.73|475.75|471.65|475.84|471.74|475.71|471.61|19
1633474890000|2021-10-05 23:01:30|475.77|471.67|475.91|471.81|475.95|471.85|475.71|471.61|17
1633474900000|2021-10-05 23:01:40|475.89|471.79|475.94|471.84|475.99|471.89|475.83|471.73|10
1633474910000|2021-10-05 23:01:50|475.89|471.79|475.92|471.82|475.98|471.88|475.81|471.71|15
1633474920000|2021-10-05 23:02:00|476|471.9|476.1|472|476.1|472|476|471.9|4
1633474930000|2021-10-05 23:02:10|475.95|471.85|475.83|471.73|475.98|471.88|475.83|471.73|21
1633474940000|2021-10-05 23:02:20|475.87|471.77|475.84|471.74|475.87|471.77|475.83|471.73|3
1633474950000|2021-10-05 23:02:30|475.86|471.76|475.87|471.77|475.88|471.78|475.84|471.74|4
1633474960000|2021-10-05 23:02:40|476.01|471.91|476|471.9|476.04|471.94|475.9|471.8|17
1633474970000|2021-10-05 23:02:50|476.03|471.93|475.99|471.89|476.05|471.95|475.99|471.89|11
1633474980000|2021-10-05 23:03:00|476|471.9|475.97|471.87|476.01|471.91|475.84|471.74|20
1633474990000|2021-10-05 23:03:10|476|471.9|475.96|471.86|476|471.9|475.91|471.81|10
1633475000000|2021-10-05 23:03:20|475.9|471.8|475.89|471.79|475.93|471.83|475.89|471.79|12
1633475010000|2021-10-05 23:03:30|475.9|471.8|475.95|471.85|475.99|471.89|475.9|471.8|16
1633475020000|2021-10-05 23:03:40|475.91|471.81|475.99|471.89|476.04|471.94|475.9|471.8|12
1633475030000|2021-10-05 23:03:50|476|471.9|476|471.9|476.04|471.94|475.99|471.89|15
1633475040000|2021-10-05 23:04:00|476.01|471.91|476.04|471.94|476.06|471.96|475.98|471.88|9
1633475050000|2021-10-05 23:04:10|476.03|471.93|476.06|471.96|476.07|471.97|475.96|471.86|12
1633475060000|2021-10-05 23:04:20|476.07|471.97|475.98|471.88|476.07|471.97|475.96|471.86|8
1633475070000|2021-10-05 23:04:30|476|471.9|475.6|471.5|476|471.9|475.6|471.5|21
1633475080000|2021-10-05 23:04:40|475.67|471.57|475.65|471.55|475.7|471.6|475.6|471.5|7
1633475090000|2021-10-05 23:04:50|475.7|471.6|475.86|471.76|475.86|471.76|475.7|471.6|21
1633475100000|2021-10-05 23:05:00|475.91|471.81|476.03|471.93|476.04|471.94|475.78|471.68|23
1633475110000|2021-10-05 23:05:10|476.04|471.94|476.16|472.06|476.24|472.14|476.02|471.92|14
1633475120000|2021-10-05 23:05:20|476.15|472.05|476.22|472.12|476.3|472.2|476.15|472.05|17
1633475130000|2021-10-05 23:05:30|476.25|472.15|476.43|472.33|476.45|472.35|476.21|472.11|19
1633475140000|2021-10-05 23:05:40|476.44|472.34|476.31|472.21|476.46|472.36|476.31|472.21|10
1633475150000|2021-10-05 23:05:50|476.35|472.25|476.49|472.39|476.49|472.39|476.2|472.1|21
1633475160000|2021-10-05 23:06:00|476.54|472.44|476.51|472.41|476.56|472.46|476.51|472.41|13
1633475170000|2021-10-05 23:06:10|476.54|472.44|476.43|472.33|476.54|472.44|476.4|472.3|11
1633475180000|2021-10-05 23:06:20|476.46|472.36|476.36|472.26|476.49|472.39|476.35|472.25|17
1633475190000|2021-10-05 23:06:30|476.41|472.31|476.41|472.31|476.41|472.31|476.31|472.21|26
1633475200000|2021-10-05 23:06:40|476.32|472.22|476.33|472.23|476.38|472.28|476.32|472.22|19
1633475210000|2021-10-05 23:06:50|476.38|472.28|476.35|472.25|476.43|472.33|476.32|472.22|15
1633475220000|2021-10-05 23:07:00|476.32|472.22|476.36|472.26|476.41|472.31|476.32|472.22|12
1633475230000|2021-10-05 23:07:10|476.41|472.31|476.31|472.21|476.41|472.31|476.18|472.08|15
1633475240000|2021-10-05 23:07:20|476.3|472.2|476.36|472.26|476.36|472.26|476.3|472.2|12
1633475250000|2021-10-05 23:07:30|476.3|472.2|476.4|472.3|476.41|472.31|476.2|472.1|17
1633475260000|2021-10-05 23:07:40|476.2|472.1|476.28|472.18|476.41|472.31|476.2|472.1|20
1633475270000|2021-10-05 23:07:50|476.3|472.2|476.36|472.26|476.41|472.31|476.21|472.11|15
1633475280000|2021-10-05 23:08:00|476.39|472.29|476.15|472.05|476.41|472.31|476.1|472|14
1633475290000|2021-10-05 23:08:10|476.1|472|476.25|472.15|476.41|472.31|476.06|471.96|16
1633475300000|2021-10-05 23:08:20|476.15|472.05|476.1|472|476.3|472.2|476|471.9|21
1633475310000|2021-10-05 23:08:30|476.05|471.95|476.03|471.93|476.05|471.95|475.9|471.8|23
1633475320000|2021-10-05 23:08:40|476.04|471.94|476.05|471.95|476.06|471.96|476.01|471.91|10
1633475330000|2021-10-05 23:08:50|476|471.9|476.28|472.18|476.35|472.25|476|471.9|22
1633475340000|2021-10-05 23:09:00|476.25|472.15|476.36|472.26|476.39|472.29|476.19|472.09|14
1633475350000|2021-10-05 23:09:10|476.37|472.27|476.39|472.29|476.43|472.33|476.33|472.23|22
1633475360000|2021-10-05 23:09:20|476.42|472.32|476.4|472.3|476.44|472.34|476.4|472.3|11
1633475370000|2021-10-05 23:09:30|476.37|472.27|476.31|472.21|476.41|472.31|476.31|472.21|22
1633475380000|2021-10-05 23:09:40|476.38|472.28|476.3|472.2|476.47|472.37|476.3|472.2|24
1633475390000|2021-10-05 23:09:50|476.33|472.23|476.35|472.25|476.45|472.35|476.25|472.15|14
1633475400000|2021-10-05 23:10:00|476.34|472.24|476.45|472.35|476.45|472.35|476.32|472.22|13
1633475410000|2021-10-05 23:10:10|476.41|472.31|476.51|472.41|476.51|472.41|476.41|472.31|6
1633475420000|2021-10-05 23:10:20|476.53|472.43|476.72|472.62|476.72|472.62|476.47|472.37|15
1633475430000|2021-10-05 23:10:30|476.68|472.58|476.79|472.69|476.85|472.75|476.6|472.5|13
1633475440000|2021-10-05 23:10:40|476.81|472.71|476.95|472.85|476.98|472.88|476.7|472.6|14
1633475450000|2021-10-05 23:10:50|476.93|472.83|476.6|472.5|476.93|472.83|476.6|472.5|13
1633475460000|2021-10-05 23:11:00|476.61|472.51|476.7|472.6|476.82|472.72|476.6|472.5|26
1633475470000|2021-10-05 23:11:10|476.76|472.66|476.81|472.71|476.92|472.82|476.7|472.6|14
1633475480000|2021-10-05 23:11:20|476.8|472.7|476.78|472.68|476.96|472.86|476.71|472.61|20
1633475490000|2021-10-05 23:11:30|476.75|472.65|476.92|472.82|476.92|472.82|476.75|472.65|12
1633475500000|2021-10-05 23:11:40|476.93|472.83|476.83|472.73|476.95|472.85|476.77|472.67|13
1633475510000|2021-10-05 23:11:50|476.87|472.77|476.7|472.6|476.88|472.78|476.6|472.5|23
1633475520000|2021-10-05 23:12:00|476.6|472.5|476.72|472.62|476.83|472.73|476.6|472.5|19
1633475530000|2021-10-05 23:12:10|476.7|472.6|476.81|472.71|476.81|472.71|476.65|472.55|8
1633475540000|2021-10-05 23:12:20|476.82|472.72|477.02|472.92|477.03|472.93|476.8|472.7|17
1633475550000|2021-10-05 23:12:30|477.09|472.99|476.97|472.87|477.14|473.04|476.85|472.75|19
1633475560000|2021-10-05 23:12:40|476.95|472.85|476.96|472.86|477|472.9|476.9|472.8|19
1633475570000|2021-10-05 23:12:50|476.91|472.81|476.97|472.87|477|472.9|476.7|472.6|22
1633475580000|2021-10-05 23:13:00|476.98|472.88|476.96|472.86|477.04|472.94|476.87|472.77|22
1633475590000|2021-10-05 23:13:10|476.94|472.84|476.95|472.85|477.04|472.94|476.8|472.7|21
1633475600000|2021-10-05 23:13:20|476.9|472.8|476.82|472.72|476.94|472.84|476.67|472.57|18
1633475610000|2021-10-05 23:13:30|476.84|472.74|476.9|472.8|476.95|472.85|476.83|472.73|17
1633475620000|2021-10-05 23:13:40|476.84|472.74|476.84|472.74|476.95|472.85|476.83|472.73|12
1633475630000|2021-10-05 23:13:50|476.81|472.71|476.77|472.67|476.9|472.8|476.76|472.66|24
1633475640000|2021-10-05 23:14:00|476.76|472.66|476.83|472.73|476.95|472.85|476.75|472.65|20
1633475650000|2021-10-05 23:14:10|476.85|472.75|477|472.9|477.08|472.98|476.8|472.7|14
1633475660000|2021-10-05 23:14:20|476.97|472.87|476.9|472.8|477.05|472.95|476.9|472.8|6
1633475670000|2021-10-05 23:14:30|476.95|472.85|476.92|472.82|476.96|472.86|476.88|472.78|14
1633475680000|2021-10-05 23:14:40|476.95|472.85|477.06|472.96|477.08|472.98|476.9|472.8|18
1633475690000|2021-10-05 23:14:50|477.14|473.04|476.8|472.7|477.15|473.05|476.8|472.7|13
1633475700000|2021-10-05 23:15:00|476.78|472.68|476.85|472.75|476.96|472.86|476.73|472.63|16
1633475710000|2021-10-05 23:15:10|476.8|472.7|476.85|472.75|476.85|472.75|476.65|472.55|9
1633475720000|2021-10-05 23:15:20|476.9|472.8|476.95|472.85|477.04|472.94|476.83|472.73|11
1633475730000|2021-10-05 23:15:30|476.9|472.8|476.82|472.72|476.9|472.8|476.8|472.7|8
1633475740000|2021-10-05 23:15:40|476.87|472.77|476.85|472.75|477|472.9|476.8|472.7|11
1633475750000|2021-10-05 23:15:50|476.9|472.8|476.95|472.85|477|472.9|476.83|472.73|14
1633475760000|2021-10-05 23:16:00|476.9|472.8|476.79|472.69|476.95|472.85|476.77|472.67|7
1633475770000|2021-10-05 23:16:10|476.8|472.7|476.9|472.8|476.9|472.8|476.8|472.7|2
1633475780000|2021-10-05 23:16:20|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1633475790000|2021-10-05 23:16:30|476.9|472.8|476.91|472.81|477.05|472.95|476.9|472.8|13
1633475800000|2021-10-05 23:16:40|476.96|472.86|476.95|472.85|477|472.9|476.9|472.8|12
1633475810000|2021-10-05 23:16:50|476.9|472.8|476.81|472.71|476.9|472.8|476.7|472.6|9
1633475820000|2021-10-05 23:17:00|476.78|472.68|476.75|472.65|476.87|472.77|476.7|472.6|9
1633475830000|2021-10-05 23:17:10|476.7|472.6|476.8|472.7|476.9|472.8|476.7|472.6|15
1633475840000|2021-10-05 23:17:20|476.75|472.65|476.78|472.68|476.9|472.8|476.65|472.55|12
1633475850000|2021-10-05 23:17:30|476.79|472.69|476.68|472.58|476.8|472.7|476.65|472.55|12
1633475860000|2021-10-05 23:17:40|476.65|472.55|476.82|472.72|476.85|472.75|476.65|472.55|7
1633475870000|2021-10-05 23:17:50|476.66|472.56|476.87|472.77|476.87|472.77|476.66|472.56|10
1633475880000|2021-10-05 23:18:00|476.83|472.73|476.76|472.66|476.86|472.76|476.7|472.6|5
1633475890000|2021-10-05 23:18:10|476.68|472.58|476.74|472.64|476.82|472.72|476.68|472.58|7
1633475900000|2021-10-05 23:18:20|476.77|472.67|476.76|472.66|476.8|472.7|476.74|472.64|10
1633475910000|2021-10-05 23:18:30|476.78|472.68|476.83|472.73|476.87|472.77|476.73|472.63|19
1633475920000|2021-10-05 23:18:40|476.84|472.74|476.75|472.65|476.85|472.75|476.75|472.65|13
1633475930000|2021-10-05 23:18:50|476.7|472.6|476.81|472.71|476.87|472.77|476.6|472.5|13
1633475940000|2021-10-05 23:19:00|476.7|472.6|476.84|472.74|476.84|472.74|476.7|472.6|11
1633475950000|2021-10-05 23:19:10|476.7|472.6|476.79|472.69|476.84|472.74|476.7|472.6|16
1633475970000|2021-10-05 23:19:30|476.72|472.62|476.44|472.34|476.72|472.62|476.3|472.2|8
1633475980000|2021-10-05 23:19:40|476.3|472.2|476.4|472.3|476.43|472.33|476.3|472.2|11
1633475990000|2021-10-05 23:19:50|476.45|472.35|476.48|472.38|476.55|472.45|476.36|472.26|11
1633476000000|2021-10-05 23:20:00|476.47|472.37|476.5|472.4|476.6|472.5|476.47|472.37|9
1633476010000|2021-10-05 23:20:10|476.52|472.42|476.55|472.45|476.62|472.52|476.49|472.39|15
1633476020000|2021-10-05 23:20:20|476.5|472.4|476.4|472.3|476.61|472.51|476.4|472.3|21
1633476030000|2021-10-05 23:20:30|476.47|472.37|476.45|472.35|476.47|472.37|476.36|472.26|10
1633476040000|2021-10-05 23:20:40|476.5|472.4|476.62|472.52|476.62|472.52|476.45|472.35|20
1633476050000|2021-10-05 23:20:50|476.6|472.5|476.5|472.4|476.65|472.55|476.5|472.4|14
1633476060000|2021-10-05 23:21:00|476.61|472.51|476.61|472.51|476.61|472.51|476.51|472.41|6
1633476070000|2021-10-05 23:21:10|476.55|472.45|476.53|472.43|476.55|472.45|476.5|472.4|7
1633476080000|2021-10-05 23:21:20|476.49|472.39|476.53|472.43|476.53|472.43|476.49|472.39|2
1633476090000|2021-10-05 23:21:30|476.4|472.3|476.5|472.4|476.53|472.43|476.4|472.3|5
1633476100000|2021-10-05 23:21:40|476.55|472.45|477.09|472.99|477.09|472.99|476.55|472.45|29
1633476110000|2021-10-05 23:21:50|477.08|472.98|476.8|472.7|477.11|473.01|476.8|472.7|17
1633476120000|2021-10-05 23:22:00|476.85|472.75|476.6|472.5|476.95|472.85|476.55|472.45|26
1633476130000|2021-10-05 23:22:10|476.58|472.48|476.6|472.5|476.8|472.7|476.58|472.48|17
1633476140000|2021-10-05 23:22:20|476.5|472.4|476.64|472.54|476.75|472.65|476.49|472.39|8
1633476150000|2021-10-05 23:22:30|476.65|472.55|476.67|472.57|476.67|472.57|476.6|472.5|9
1633476160000|2021-10-05 23:22:40|476.8|472.7|476.68|472.58|476.9|472.8|476.63|472.53|21
1633476170000|2021-10-05 23:22:50|476.7|472.6|476.7|472.6|476.76|472.66|476.65|472.55|22
1633476180000|2021-10-05 23:23:00|476.74|472.64|476.73|472.63|476.8|472.7|476.67|472.57|7
1633476190000|2021-10-05 23:23:10|476.75|472.65|476.82|472.72|476.85|472.75|476.68|472.58|12
1633476200000|2021-10-05 23:23:20|476.75|472.65|476.83|472.73|476.84|472.74|476.73|472.63|8
1633476210000|2021-10-05 23:23:30|476.79|472.69|476.79|472.69|476.8|472.7|476.79|472.69|3
1633476220000|2021-10-05 23:23:40|476.81|472.71|477.02|472.92|477.05|472.95|476.6|472.5|25
1633476230000|2021-10-05 23:23:50|476.99|472.89|477.1|473|477.11|473.01|476.85|472.75|27
1633476240000|2021-10-05 23:24:00|477.07|472.97|476.85|472.75|477.07|472.97|476.8|472.7|20
1633476250000|2021-10-05 23:24:10|476.88|472.78|476.75|472.65|477.06|472.96|476.75|472.65|23
1633476260000|2021-10-05 23:24:20|476.87|472.77|476.84|472.74|476.91|472.81|476.7|472.6|7
1633476270000|2021-10-05 23:24:30|476.79|472.69|477.63|473.53|477.63|473.53|476.79|472.69|13
1633476280000|2021-10-05 23:24:40|477.64|473.54|477.69|473.59|477.73|473.63|477.3|473.2|21
1633476290000|2021-10-05 23:24:50|477.7|473.6|477.45|473.35|477.7|473.6|477.45|473.35|13
1633476300000|2021-10-05 23:25:00|477.49|473.39|477.7|473.6|477.73|473.63|477.49|473.39|12
1633476310000|2021-10-05 23:25:10|477.6|473.5|477.6|473.5|477.66|473.56|477.53|473.43|11
1633476320000|2021-10-05 23:25:20|477.58|473.48|477.73|473.63|477.73|473.63|477.47|473.37|16
1633476330000|2021-10-05 23:25:30|477.7|473.6|477.65|473.55|477.75|473.65|477.65|473.55|16
1633476340000|2021-10-05 23:25:40|477.48|473.38|477.5|473.4|477.63|473.53|477.48|473.38|14
1633476350000|2021-10-05 23:25:50|477.64|473.54|477.35|473.25|477.65|473.55|477.35|473.25|8
1633476360000|2021-10-05 23:26:00|477.4|473.3|477.45|473.35|477.58|473.48|477.4|473.3|20
1633476370000|2021-10-05 23:26:10|477.35|473.25|477.5|473.4|477.58|473.48|477.35|473.25|6
1633476380000|2021-10-05 23:26:20|477.21|473.11|477.58|473.48|477.58|473.48|477.21|473.11|13
1633476390000|2021-10-05 23:26:30|477.59|473.49|477.76|473.66|477.77|473.67|477.5|473.4|12
1633476400000|2021-10-05 23:26:40|477.77|473.67|477.79|473.69|477.82|473.72|477.71|473.61|15
1633476410000|2021-10-05 23:26:50|477.82|473.72|477.8|473.7|477.83|473.73|477.72|473.62|18
1633476420000|2021-10-05 23:27:00|477.79|473.69|477.72|473.62|477.84|473.74|477.66|473.56|12
1633476430000|2021-10-05 23:27:10|477.8|473.7|477.8|473.7|477.85|473.75|477.68|473.58|10
1633476440000|2021-10-05 23:27:20|477.79|473.69|477.91|473.81|477.91|473.81|477.69|473.59|13
1633476450000|2021-10-05 23:27:30|477.94|473.84|477.87|473.77|477.96|473.86|477.85|473.75|7
1633476460000|2021-10-05 23:27:40|477.96|473.86|477.91|473.81|477.96|473.86|477.78|473.68|12
1633476470000|2021-10-05 23:27:50|477.92|473.82|477.69|473.59|477.92|473.82|477.58|473.48|14
1633476480000|2021-10-05 23:28:00|477.67|473.57|477.65|473.55|477.67|473.57|477.55|473.45|12
1633476490000|2021-10-05 23:28:10|477.68|473.58|477.72|473.62|477.8|473.7|477.59|473.49|14
1633476500000|2021-10-05 23:28:20|477.59|473.49|477.61|473.51|477.64|473.54|477.55|473.45|10
1633476510000|2021-10-05 23:28:30|477.6|473.5|477.52|473.42|477.6|473.5|477.51|473.41|10
1633476520000|2021-10-05 23:28:40|477.53|473.43|477.14|473.04|477.53|473.43|477.14|473.04|24
1633476530000|2021-10-05 23:28:50|477.13|473.03|477.06|472.96|477.13|473.03|477.04|472.94|5
1633476540000|2021-10-05 23:29:00|477.09|472.99|476.9|472.8|477.09|472.99|476.63|472.53|15
1633476550000|2021-10-05 23:29:10|476.94|472.84|476.95|472.85|477.04|472.94|476.88|472.78|11
1633476560000|2021-10-05 23:29:20|476.88|472.78|477.08|472.98|477.08|472.98|476.87|472.77|15
1633476570000|2021-10-05 23:29:30|477.02|472.92|476.9|472.8|477.1|473|476.85|472.75|13
1633476580000|2021-10-05 23:29:40|476.89|472.79|476.62|472.52|476.89|472.79|476.55|472.45|24
1633476590000|2021-10-05 23:29:50|476.44|472.34|476.53|472.43|476.61|472.51|476.44|472.34|15
1633476600000|2021-10-05 23:30:00|476.48|472.38|476.63|472.53|476.7|472.6|476.48|472.38|24
1633476610000|2021-10-05 23:30:10|476.62|472.52|476.61|472.51|476.65|472.55|476.39|472.29|16
1633476620000|2021-10-05 23:30:20|476.59|472.49|476.4|472.3|476.62|472.52|476.39|472.29|16
1633476630000|2021-10-05 23:30:30|476.52|472.42|476.64|472.54|476.65|472.55|476.52|472.42|8
1633476640000|2021-10-05 23:30:40|476.58|472.48|476.48|472.38|476.58|472.48|476.48|472.38|7
1633476650000|2021-10-05 23:30:50|476.47|472.37|476.44|472.34|476.49|472.39|476.43|472.33|4
1633476660000|2021-10-05 23:31:00|476.34|472.24|476.49|472.39|476.53|472.43|476.34|472.24|7
1633476670000|2021-10-05 23:31:10|476.5|472.4|476.45|472.35|476.58|472.48|476.4|472.3|15
1633476680000|2021-10-05 23:31:20|476.46|472.36|476.32|472.22|476.46|472.36|476.09|471.99|14
1633476690000|2021-10-05 23:31:30|476.31|472.21|476.3|472.2|476.41|472.31|476.2|472.1|15
1633476700000|2021-10-05 23:31:40|476.25|472.15|476.18|472.08|476.35|472.25|476.18|472.08|9
1633476710000|2021-10-05 23:31:50|476.35|472.25|476.34|472.24|476.38|472.28|476.26|472.16|13
1633476720000|2021-10-05 23:32:00|476.33|472.23|476.41|472.31|476.56|472.46|476.28|472.18|26
1633476730000|2021-10-05 23:32:10|476.55|472.45|476.48|472.38|476.56|472.46|476.4|472.3|19
1633476740000|2021-10-05 23:32:20|476.49|472.39|476.45|472.35|476.54|472.44|476.31|472.21|16
1633476750000|2021-10-05 23:32:30|476.46|472.36|476.4|472.3|476.46|472.36|476.4|472.3|3
1633476760000|2021-10-05 23:32:40|476.48|472.38|476.4|472.3|476.51|472.41|476.35|472.25|10
1633476770000|2021-10-05 23:32:50|476.41|472.31|476.45|472.35|476.52|472.42|476.4|472.3|11
1633476780000|2021-10-05 23:33:00|476.43|472.33|476.35|472.25|476.43|472.33|476.23|472.13|7
1633476790000|2021-10-05 23:33:10|476.3|472.2|476.43|472.33|476.47|472.37|476.18|472.08|8
1633476800000|2021-10-05 23:33:20|476.33|472.23|476.4|472.3|476.5|472.4|476.3|472.2|10
1633476810000|2021-10-05 23:33:30|476.42|472.32|476.45|472.35|476.52|472.42|476.42|472.32|13
1633476820000|2021-10-05 23:33:40|476.46|472.36|476.55|472.45|476.58|472.48|476.46|472.36|9
1633476830000|2021-10-05 23:33:50|476.57|472.47|476.51|472.41|476.57|472.47|476.49|472.39|16
1633476840000|2021-10-05 23:34:00|476.5|472.4|476.55|472.45|476.58|472.48|476.49|472.39|11
1633476850000|2021-10-05 23:34:10|476.58|472.48|476.73|472.63|476.88|472.78|476.53|472.43|24
1633476860000|2021-10-05 23:34:20|476.67|472.57|476.78|472.68|476.92|472.82|476.57|472.47|17
1633476870000|2021-10-05 23:34:30|476.8|472.7|476.79|472.69|476.81|472.71|476.79|472.69|4
1633476880000|2021-10-05 23:34:40|476.7|472.6|476.53|472.43|476.73|472.63|476.53|472.43|11
1633476890000|2021-10-05 23:34:50|476.55|472.45|476.47|472.37|476.55|472.45|476.46|472.36|4
1633476900000|2021-10-05 23:35:00|476.5|472.4|476.47|472.37|476.5|472.4|476.42|472.32|4
1633476910000|2021-10-05 23:35:10|476.5|472.4|476.42|472.32|476.5|472.4|476.29|472.19|15
1633476920000|2021-10-05 23:35:20|476.41|472.31|476.42|472.32|476.42|472.32|476.4|472.3|10
1633476930000|2021-10-05 23:35:30|476.4|472.3|476.35|472.25|476.42|472.32|476.3|472.2|9
1633476940000|2021-10-05 23:35:40|476.3|472.2|476.39|472.29|476.43|472.33|476.3|472.2|10
1633476950000|2021-10-05 23:35:50|476.43|472.33|476.4|472.3|476.43|472.33|476.35|472.25|5
1633476960000|2021-10-05 23:36:00|476.39|472.29|476.58|472.48|476.75|472.65|476.3|472.2|21
1633476970000|2021-10-05 23:36:10|476.57|472.47|476.7|472.6|476.7|472.6|476.57|472.47|13
1633476980000|2021-10-05 23:36:20|476.48|472.38|476.6|472.5|476.6|472.5|476.48|472.38|5
1633476990000|2021-10-05 23:36:30|476.49|472.39|476.52|472.42|476.6|472.5|476.49|472.39|4
1633477000000|2021-10-05 23:36:40|476.6|472.5|476.6|472.5|476.6|472.5|476.52|472.42|3
1633477010000|2021-10-05 23:36:50|476.55|472.45|476.56|472.46|476.56|472.46|476.4|472.3|4
1633477020000|2021-10-05 23:37:00|476.5|472.4|476.45|472.35|476.6|472.5|476.45|472.35|3
1633477030000|2021-10-05 23:37:10|476.48|472.38|476.4|472.3|476.65|472.55|476.4|472.3|11
1633477040000|2021-10-05 23:37:20|476.51|472.41|476.6|472.5|476.63|472.53|476.51|472.41|5
1633477050000|2021-10-05 23:37:30|476.63|472.53|476.6|472.5|476.68|472.58|476.6|472.5|3
1633477060000|2021-10-05 23:37:40|476.63|472.53|476.84|472.74|476.84|472.74|476.5|472.4|15
1633477070000|2021-10-05 23:37:50|476.94|472.84|476.9|472.8|476.94|472.84|476.7|472.6|14
1633477080000|2021-10-05 23:38:00|476.93|472.83|476.87|472.77|476.93|472.83|476.71|472.61|15
1633477090000|2021-10-05 23:38:10|476.89|472.79|476.77|472.67|476.89|472.79|476.75|472.65|8
1633477100000|2021-10-05 23:38:20|476.87|472.77|476.75|472.65|476.87|472.77|476.65|472.55|4
1633477110000|2021-10-05 23:38:30|476.6|472.5|476.75|472.65|476.76|472.66|476.6|472.5|3
1633477120000|2021-10-05 23:38:40|476.76|472.66|476.59|472.49|476.76|472.66|476.59|472.49|9
1633477130000|2021-10-05 23:38:50|476.61|472.51|476.58|472.48|476.67|472.57|476.55|472.45|11
1633477140000|2021-10-05 23:39:00|476.54|472.44|476.45|472.35|476.68|472.58|476.45|472.35|12
1633477150000|2021-10-05 23:39:10|476.53|472.43|476.4|472.3|476.53|472.43|476.4|472.3|14
1633477160000|2021-10-05 23:39:20|476.46|472.36|476.24|472.14|476.46|472.36|476.15|472.05|11
1633477170000|2021-10-05 23:39:30|476.23|472.13|476.2|472.1|476.23|472.13|476.18|472.08|4
1633477180000|2021-10-05 23:39:40|476.18|472.08|476.09|471.99|476.18|472.08|476|471.9|7
1633477190000|2021-10-05 23:39:50|476|471.9|476.09|471.99|476.1|472|476|471.9|4
1633477200000|2021-10-05 23:40:00|476|471.9|476.09|471.99|476.09|471.99|476|471.9|2
1633477210000|2021-10-05 23:40:10|476.3|472.2|476.21|472.11|476.3|472.2|476.19|472.09|4
1633477220000|2021-10-05 23:40:20|476.24|472.14|476.2|472.1|476.27|472.17|476.1|472|8
1633477230000|2021-10-05 23:40:30|476.05|471.95|476.13|472.03|476.25|472.15|476.05|471.95|6
1633477240000|2021-10-05 23:40:40|476.2|472.1|476.4|472.3|476.42|472.32|476.2|472.1|10
1633477250000|2021-10-05 23:40:50|476.42|472.32|476.43|472.33|476.45|472.35|476.3|472.2|17
1633477260000|2021-10-05 23:41:00|476.44|472.34|476.4|472.3|476.44|472.34|476.4|472.3|4
1633477270000|2021-10-05 23:41:10|476.41|472.31|476.42|472.32|476.44|472.34|476.28|472.18|20
1633477280000|2021-10-05 23:41:20|476.43|472.33|476.46|472.36|476.57|472.47|476.34|472.24|25
1633477290000|2021-10-05 23:41:30|476.47|472.37|476.38|472.28|476.47|472.37|476.32|472.22|18
1633477300000|2021-10-05 23:41:40|476.34|472.24|476.35|472.25|476.5|472.4|476.31|472.21|24
1633477310000|2021-10-05 23:41:50|476.34|472.24|476.32|472.22|476.36|472.26|476.28|472.18|15
1633477320000|2021-10-05 23:42:00|476.31|472.21|476.28|472.18|476.35|472.25|476.28|472.18|15
1633477330000|2021-10-05 23:42:10|476.3|472.2|476.33|472.23|476.36|472.26|476.26|472.16|16
1633477340000|2021-10-05 23:42:20|476.36|472.26|476.42|472.32|476.46|472.36|476.35|472.25|13
1633477350000|2021-10-05 23:42:30|476.41|472.31|476.4|472.3|476.42|472.32|476.4|472.3|6
1633477360000|2021-10-05 23:42:40|476.31|472.21|476.4|472.3|476.42|472.32|476.31|472.21|4
1633477370000|2021-10-05 23:42:50|476.42|472.32|476.18|472.08|476.42|472.32|476.18|472.08|4
1633477380000|2021-10-05 23:43:00|476.44|472.34|476.3|472.2|476.44|472.34|476.18|472.08|5
1633477390000|2021-10-05 23:43:10|476.2|472.1|476.25|472.15|476.3|472.2|476.04|471.94|5
1633477400000|2021-10-05 23:43:20|476.2|472.1|476.24|472.14|476.28|472.18|476.19|472.09|6
1633477410000|2021-10-05 23:43:30|476.28|472.18|476.2|472.1|476.33|472.23|476.2|472.1|11
1633477420000|2021-10-05 23:43:40|476.22|472.12|476.2|472.1|476.24|472.14|476.16|472.06|15
1633477430000|2021-10-05 23:43:50|476.21|472.11|476.23|472.13|476.23|472.13|476.21|472.11|6
1633477440000|2021-10-05 23:44:00|476.21|472.11|476.3|472.2|476.3|472.2|476.2|472.1|4
1633477450000|2021-10-05 23:44:10|476.2|472.1|476.2|472.1|476.3|472.2|476.2|472.1|3
1633477460000|2021-10-05 23:44:20|476.3|472.2|476.24|472.14|476.4|472.3|476.24|472.14|12
1633477470000|2021-10-05 23:44:30|476.25|472.15|476.4|472.3|476.42|472.32|476.23|472.13|12
1633477480000|2021-10-05 23:44:40|476.3|472.2|476.15|472.05|476.36|472.26|476.05|471.95|9
1633477490000|2021-10-05 23:44:50|476.2|472.1|476.15|472.05|476.2|472.1|476.1|472|9
1633477500000|2021-10-05 23:45:00|476.1|472|476.15|472.05|476.3|472.2|476.1|472|8
1633477510000|2021-10-05 23:45:10|476.3|472.2|476.12|472.02|476.3|472.2|476.08|471.98|13
1633477520000|2021-10-05 23:45:20|476.13|472.03|476.1|472|476.13|472.03|476.05|471.95|8
1633477540000|2021-10-05 23:45:40|476.11|472.01|476.1|472|476.15|472.05|476.1|472|6
1633477550000|2021-10-05 23:45:50|476.11|472.01|476|471.9|476.17|472.07|476|471.9|10
1633477560000|2021-10-05 23:46:00|476.1|472|476.39|472.29|476.45|472.35|476.06|471.96|25
1633477570000|2021-10-05 23:46:10|476.36|472.26|476.28|472.18|476.39|472.29|476.24|472.14|9
1633477580000|2021-10-05 23:46:20|476.26|472.16|476.22|472.12|476.28|472.18|476.2|472.1|17
1633477590000|2021-10-05 23:46:30|476.23|472.13|476.3|472.2|476.3|472.2|476.2|472.1|9
1633477600000|2021-10-05 23:46:40|476.15|472.05|476.3|472.2|476.3|472.2|476.1|472|8
1633477610000|2021-10-05 23:46:50|476.4|472.3|476.3|472.2|476.4|472.3|476.13|472.03|3
1633477620000|2021-10-05 23:47:00|476.32|472.22|476.32|472.22|476.43|472.33|476.2|472.1|12
1633477630000|2021-10-05 23:47:10|476.43|472.33|476.51|472.41|476.57|472.47|476.34|472.24|10
1633477640000|2021-10-05 23:47:20|476.53|472.43|476.53|472.43|476.54|472.44|476.53|472.43|3
1633477650000|2021-10-05 23:47:30|476.4|472.3|476.43|472.33|476.43|472.33|476.32|472.22|4
1633477660000|2021-10-05 23:47:40|476.4|472.3|476.34|472.24|476.43|472.33|476.31|472.21|8
1633477670000|2021-10-05 23:47:50|476.4|472.3|476.31|472.21|476.41|472.31|476.31|472.21|8
1633477680000|2021-10-05 23:48:00|476.32|472.22|476.4|472.3|476.41|472.31|476.32|472.22|6
1633477690000|2021-10-05 23:48:10|476.39|472.29|476.15|472.05|476.39|472.29|476.15|472.05|10
1633477700000|2021-10-05 23:48:20|476.22|472.12|476.16|472.06|476.22|472.12|476.09|471.99|7
1633477710000|2021-10-05 23:48:30|476.17|472.07|476.22|472.12|476.31|472.21|476.07|471.97|10
1633477720000|2021-10-05 23:48:40|476.2|472.1|475.95|471.85|476.21|472.11|475.95|471.85|6
1633477730000|2021-10-05 23:48:50|476.06|471.96|476.15|472.05|476.18|472.08|476|471.9|14
1633477740000|2021-10-05 23:49:00|476.09|471.99|476.07|471.97|476.1|472|475.96|471.86|9
1633477750000|2021-10-05 23:49:10|476|471.9|476.07|471.97|476.07|471.97|476|471.9|4
1633477760000|2021-10-05 23:49:20|476.1|472|476.3|472.2|476.3|472.2|475.92|471.82|9
1633477770000|2021-10-05 23:49:30|476.21|472.11|476.3|472.2|476.3|472.2|476.12|472.02|10
1633477780000|2021-10-05 23:49:40|476.35|472.25|476.24|472.14|476.35|472.25|476.24|472.14|3
1633477790000|2021-10-05 23:49:50|476.3|472.2|476.3|472.2|476.3|472.2|476.3|472.2|1
1633477800000|2021-10-05 23:50:00|476.35|472.25|476.2|472.1|476.35|472.25|476.2|472.1|3
1633477810000|2021-10-05 23:50:10|476.14|472.04|476.3|472.2|476.3|472.2|476.14|472.04|4
1633477830000|2021-10-05 23:50:30|476.25|472.15|476.31|472.21|476.32|472.22|476.25|472.15|5
1633477840000|2021-10-05 23:50:40|476.3|472.2|475.92|471.82|476.3|472.2|475.92|471.82|23
1633477850000|2021-10-05 23:50:50|476.1|472|476.02|471.92|476.2|472.1|475.94|471.84|17
1633477860000|2021-10-05 23:51:00|476.09|471.99|476.09|471.99|476.09|471.99|476.02|471.92|5
1633477870000|2021-10-05 23:51:10|476.06|471.96|476.23|472.13|476.23|472.13|475.99|471.89|9
1633477880000|2021-10-05 23:51:20|476.22|472.12|476.21|472.11|476.23|472.13|476.21|472.11|3
1633477890000|2021-10-05 23:51:30|476.1|472|476.2|472.1|476.21|472.11|476.08|471.98|8
1633477900000|2021-10-05 23:51:40|476.24|472.14|476.2|472.1|476.26|472.16|476.05|471.95|18
1633477910000|2021-10-05 23:51:50|476.26|472.16|476.15|472.05|476.26|472.16|476.1|472|3
1633477920000|2021-10-05 23:52:00|476.24|472.14|476.17|472.07|476.24|472.14|476|471.9|7
1633477930000|2021-10-05 23:52:10|476.13|472.03|476.01|471.91|476.16|472.06|476.01|471.91|5
1633477940000|2021-10-05 23:52:20|476.07|471.97|476.08|471.98|476.1|472|475.96|471.86|5
1633477960000|2021-10-05 23:52:40|475.93|471.83|475.99|471.89|475.99|471.89|475.92|471.82|5
1633477970000|2021-10-05 23:52:50|476.01|471.91|475.98|471.88|476.04|471.94|475.93|471.83|13
1633477980000|2021-10-05 23:53:00|475.97|471.87|475.96|471.86|475.98|471.88|475.96|471.86|6
1633477990000|2021-10-05 23:53:10|475.98|471.88|475.8|471.7|475.98|471.88|475.78|471.68|8
1633478000000|2021-10-05 23:53:20|475.79|471.69|475.87|471.77|475.88|471.78|475.79|471.69|7
1633478010000|2021-10-05 23:53:30|475.88|471.78|475.88|471.78|475.89|471.79|475.87|471.77|9
1633478020000|2021-10-05 23:53:40|475.89|471.79|475.9|471.8|475.9|471.8|475.78|471.68|7
1633478030000|2021-10-05 23:53:50|475.79|471.69|475.9|471.8|475.9|471.8|475.79|471.69|6
1633478040000|2021-10-05 23:54:00|475.92|471.82|475.95|471.85|475.97|471.87|475.92|471.82|7
1633478050000|2021-10-05 23:54:10|475.88|471.78|476|471.9|476.05|471.95|475.88|471.78|4
1633478060000|2021-10-05 23:54:20|476.01|471.91|476|471.9|476.01|471.91|476|471.9|2
1633478080000|2021-10-05 23:54:40|475.92|471.82|476|471.9|476.03|471.93|475.92|471.82|4
1633478090000|2021-10-05 23:54:50|475.92|471.82|476.1|472|476.13|472.03|475.92|471.82|10
1633478100000|2021-10-05 23:55:00|476.08|471.98|476.09|471.99|476.1|472|475.95|471.85|8
1633478110000|2021-10-05 23:55:10|476.13|472.03|476|471.9|476.13|472.03|475.97|471.87|10
1633478120000|2021-10-05 23:55:20|475.93|471.83|475.94|471.84|476|471.9|475.83|471.73|6
1633478130000|2021-10-05 23:55:30|475.96|471.86|476|471.9|476|471.9|475.91|471.81|7
1633478160000|2021-10-05 23:56:00|475.95|471.85|476.13|472.03|476.15|472.05|475.93|471.83|8
1633478170000|2021-10-05 23:56:10|476.11|472.01|476.13|472.03|476.14|472.04|476.04|471.94|8
1633478180000|2021-10-05 23:56:20|476.11|472.01|476.13|472.03|476.16|472.06|476.11|472.01|6
1633478190000|2021-10-05 23:56:30|476.16|472.06|475.77|471.67|476.16|472.06|475.75|471.65|17
1633478200000|2021-10-05 23:56:40|475.85|471.75|476|471.9|476|471.9|475.75|471.65|15
1633478210000|2021-10-05 23:56:50|475.9|471.8|475.65|471.55|476|471.9|475.65|471.55|9
1633478220000|2021-10-05 23:57:00|475.63|471.53|475.59|471.49|475.8|471.7|475.59|471.49|12
1633478230000|2021-10-05 23:57:10|475.6|471.5|475.35|471.25|475.65|471.55|475.35|471.25|19
1633478240000|2021-10-05 23:57:20|475.3|471.2|475.22|471.12|475.4|471.3|475.2|471.1|22
1633478250000|2021-10-05 23:57:30|475.24|471.14|475.13|471.03|475.24|471.14|475.05|470.95|8
1633478260000|2021-10-05 23:57:40|475.05|470.95|475.25|471.15|475.25|471.15|474.97|470.87|17
1633478270000|2021-10-05 23:57:50|474.97|470.87|475.1|471|475.35|471.25|474.97|470.87|14
1633478280000|2021-10-05 23:58:00|475.24|471.14|475.15|471.05|475.36|471.26|475.15|471.05|13
1633478290000|2021-10-05 23:58:10|475.1|471|475|470.9|475.19|471.09|475|470.9|13
1633478300000|2021-10-05 23:58:20|475.1|471|474.7|470.6|475.1|471|474.7|470.6|12
1633478310000|2021-10-05 23:58:30|474.75|470.65|475.11|471.01|475.25|471.15|474.75|470.65|18
1633478320000|2021-10-05 23:58:40|475.09|470.99|475.33|471.23|475.36|471.26|475.03|470.93|19
1633478330000|2021-10-05 23:58:50|475.3|471.2|475.25|471.15|475.32|471.22|475.19|471.09|13
1633478340000|2021-10-05 23:59:00|475.3|471.2|475.56|471.46|475.56|471.46|475.18|471.08|19
1633478350000|2021-10-05 23:59:10|475.47|471.37|475.26|471.16|475.55|471.45|475.22|471.12|24
1633478360000|2021-10-05 23:59:20|475.25|471.15|475.45|471.35|475.45|471.35|475.15|471.05|16
1633478370000|2021-10-05 23:59:30|475.46|471.36|475.4|471.3|475.46|471.36|475.4|471.3|3
1633478380000|2021-10-05 23:59:40|475.44|471.34|475.38|471.28|475.47|471.37|475.25|471.15|17
1633478390000|2021-10-05 23:59:50|475.33|471.23|475.34|471.24|475.34|471.24|475.15|471.05|14
1633478400000|2021-10-06 00:00:00|475.35|471.25|475.49|471.39|475.49|471.39|475.35|471.25|17
1633478410000|2021-10-06 00:00:10|475.46|471.36|475.65|471.55|475.75|471.65|475.46|471.36|24
1633478420000|2021-10-06 00:00:20|475.55|471.45|475.57|471.47|475.6|471.5|475.35|471.25|18
1633478430000|2021-10-06 00:00:30|475.49|471.39|475.56|471.46|475.58|471.48|475.46|471.36|20
1633478440000|2021-10-06 00:00:40|475.57|471.47|475.57|471.47|475.64|471.54|475.5|471.4|20
1633478450000|2021-10-06 00:00:50|475.56|471.46|475.4|471.3|475.6|471.5|475.36|471.26|17
1633478460000|2021-10-06 00:01:00|475.42|471.32|475.35|471.25|475.43|471.33|475.32|471.22|5
1633478470000|2021-10-06 00:01:10|475.34|471.24|475.42|471.32|475.42|471.32|475.31|471.21|5
1633478480000|2021-10-06 00:01:20|475.27|471.17|475.4|471.3|475.45|471.35|475.27|471.17|14
1633478490000|2021-10-06 00:01:30|475.33|471.23|475.35|471.25|475.35|471.25|475.2|471.1|19
1633478500000|2021-10-06 00:01:40|475.37|471.27|475.4|471.3|475.4|471.3|475.3|471.2|12
1633478510000|2021-10-06 00:01:50|475.37|471.27|475.51|471.41|475.57|471.47|475.25|471.15|21
1633478520000|2021-10-06 00:02:00|475.49|471.39|475.64|471.54|475.64|471.54|475.49|471.39|18
1633478530000|2021-10-06 00:02:10|475.61|471.51|475.55|471.45|475.84|471.74|475.55|471.45|28
1633478540000|2021-10-06 00:02:20|475.6|471.5|475.85|471.75|476.05|471.95|475.6|471.5|28
1633478550000|2021-10-06 00:02:30|475.8|471.7|475.71|471.61|475.89|471.79|475.45|471.35|29
1633478560000|2021-10-06 00:02:40|475.7|471.6|475.71|471.61|475.88|471.78|475.45|471.35|29
1633478570000|2021-10-06 00:02:50|475.74|471.64|475.85|471.75|475.96|471.86|475.74|471.64|26
1633478580000|2021-10-06 00:03:00|475.9|471.8|476.03|471.93|476.03|471.93|475.88|471.78|23
1633478590000|2021-10-06 00:03:10|475.98|471.88|476.12|472.02|476.13|472.03|475.93|471.83|23
1633478600000|2021-10-06 00:03:20|476.13|472.03|476.57|472.47|476.62|472.52|476.09|471.99|33
1633478610000|2021-10-06 00:03:30|476.59|472.49|476.7|472.6|476.74|472.64|476.59|472.49|23
1633478620000|2021-10-06 00:03:40|476.75|472.65|477.32|473.22|477.32|473.22|476.69|472.59|24
1633478630000|2021-10-06 00:03:50|477.33|473.23|477.51|473.41|477.51|473.41|477.11|473.01|28
1633478640000|2021-10-06 00:04:00|477.59|473.49|477.39|473.29|477.59|473.49|477.35|473.25|21
1633478650000|2021-10-06 00:04:10|477.48|473.38|477|472.9|477.56|473.46|477|472.9|28
1633478660000|2021-10-06 00:04:20|476.99|472.89|476.95|472.85|477.03|472.93|476.92|472.82|18
1633478670000|2021-10-06 00:04:30|476.96|472.86|476.95|472.85|477.05|472.95|476.94|472.84|9
1633478680000|2021-10-06 00:04:40|476.96|472.86|477.02|472.92|477.03|472.93|476.9|472.8|14
1633478690000|2021-10-06 00:04:50|476.93|472.83|477|472.9|477.08|472.98|476.93|472.83|9
1633478700000|2021-10-06 00:05:00|476.93|472.83|477.07|472.97|477.14|473.04|476.93|472.83|13
1633478710000|2021-10-06 00:05:10|477.04|472.94|477.05|472.95|477.05|472.95|476.91|472.81|16
1633478720000|2021-10-06 00:05:20|477.06|472.96|477.07|472.97|477.1|473|476.93|472.83|14
1633478730000|2021-10-06 00:05:30|477.06|472.96|477.12|473.02|477.12|473.02|476.94|472.84|13
1633478740000|2021-10-06 00:05:40|477|472.9|476.87|472.77|477.02|472.92|476.84|472.74|23
1633478750000|2021-10-06 00:05:50|476.92|472.82|476.65|472.55|476.92|472.82|476.65|472.55|11
1633478760000|2021-10-06 00:06:00|476.67|472.57|476.8|472.7|476.8|472.7|476.65|472.55|9
1633478770000|2021-10-06 00:06:10|476.75|472.65|476.89|472.79|476.93|472.83|476.75|472.65|18
1633478780000|2021-10-06 00:06:20|476.79|472.69|476.83|472.73|476.83|472.73|476.75|472.65|16
1633478790000|2021-10-06 00:06:30|476.81|472.71|476.84|472.74|476.85|472.75|476.8|472.7|8
1633478800000|2021-10-06 00:06:40|476.85|472.75|476.7|472.6|476.85|472.75|476.7|472.6|9
1633478810000|2021-10-06 00:06:50|476.88|472.78|476.97|472.87|476.97|472.87|476.79|472.69|11
1633478820000|2021-10-06 00:07:00|476.99|472.89|477|472.9|477.02|472.92|476.86|472.76|16
1633478830000|2021-10-06 00:07:10|477.01|472.91|477.07|472.97|477.1|473|476.98|472.88|12
1633478840000|2021-10-06 00:07:20|477.1|473|476.97|472.87|477.1|473|476.91|472.81|13
1633478850000|2021-10-06 00:07:30|476.96|472.86|476.85|472.75|476.96|472.86|476.8|472.7|19
1633478860000|2021-10-06 00:07:40|476.87|472.77|476.96|472.86|477.15|473.05|476.85|472.75|25
1633478870000|2021-10-06 00:07:50|476.95|472.85|477.06|472.96|477.12|473.02|476.95|472.85|27
1633478880000|2021-10-06 00:08:00|476.97|472.87|476.99|472.89|477.1|473|476.9|472.8|25
1633478890000|2021-10-06 00:08:10|477|472.9|476.8|472.7|477|472.9|476.64|472.54|21
1633478900000|2021-10-06 00:08:20|476.83|472.73|476.71|472.61|476.86|472.76|476.69|472.59|12
1633478910000|2021-10-06 00:08:30|476.74|472.64|476.67|472.57|476.75|472.65|476.64|472.54|17
1633478920000|2021-10-06 00:08:40|476.69|472.59|476.64|472.54|476.8|472.7|476.64|472.54|21
1633478930000|2021-10-06 00:08:50|476.67|472.57|476.33|472.23|476.68|472.58|476.33|472.23|19
1633478940000|2021-10-06 00:09:00|476.35|472.25|476.16|472.06|476.37|472.27|476.16|472.06|23
1633478950000|2021-10-06 00:09:10|476.14|472.04|475.85|471.75|476.14|472.04|475.74|471.64|21
1633478960000|2021-10-06 00:09:20|475.82|471.72|475.75|471.65|475.85|471.75|475.73|471.63|9
1633478970000|2021-10-06 00:09:30|475.72|471.62|475.65|471.55|475.78|471.68|475.65|471.55|13
1633478980000|2021-10-06 00:09:40|475.68|471.58|475.75|471.65|475.95|471.85|475.6|471.5|18
1633478990000|2021-10-06 00:09:50|475.77|471.67|475.56|471.46|475.77|471.67|475.56|471.46|13
1633479000000|2021-10-06 00:10:00|475.63|471.53|475.71|471.61|475.78|471.68|475.52|471.42|20
1633479010000|2021-10-06 00:10:10|475.76|471.66|475.79|471.69|475.85|471.75|475.71|471.61|17
1633479020000|2021-10-06 00:10:20|475.8|471.7|475.75|471.65|475.8|471.7|475.75|471.65|9
1633479030000|2021-10-06 00:10:30|475.78|471.68|475.82|471.72|475.84|471.74|475.75|471.65|17
1633479040000|2021-10-06 00:10:40|475.8|471.7|475.8|471.7|475.8|471.7|475.8|471.7|1
1633479050000|2021-10-06 00:10:50|475.81|471.71|475.78|471.68|475.87|471.77|475.78|471.68|14
1633479060000|2021-10-06 00:11:00|475.7|471.6|475.82|471.72|475.84|471.74|475.7|471.6|12
1633479070000|2021-10-06 00:11:10|475.77|471.67|475.87|471.77|475.89|471.79|475.77|471.67|11
1633479080000|2021-10-06 00:11:20|475.9|471.8|476.19|472.09|476.22|472.12|475.82|471.72|22
1633479090000|2021-10-06 00:11:30|476.17|472.07|476.1|472|476.28|472.18|476.1|472|19
1633479100000|2021-10-06 00:11:40|476.33|472.23|476.5|472.4|476.58|472.48|476.28|472.18|27
1633479110000|2021-10-06 00:11:50|476.45|472.35|476.54|472.44|476.55|472.45|476.33|472.23|25
1633479120000|2021-10-06 00:12:00|476.56|472.46|476.36|472.26|476.56|472.46|476.28|472.18|16
1633479130000|2021-10-06 00:12:10|476.32|472.22|476.2|472.1|476.42|472.32|476.15|472.05|21
1633479140000|2021-10-06 00:12:20|476.27|472.17|476.35|472.25|476.4|472.3|476.23|472.13|19
1633479150000|2021-10-06 00:12:30|476.42|472.32|476.44|472.34|476.54|472.44|476.2|472.1|20
1633479160000|2021-10-06 00:12:40|476.49|472.39|476.44|472.34|476.52|472.42|476.27|472.17|29
1633479170000|2021-10-06 00:12:50|476.45|472.35|476.56|472.46|476.56|472.46|476.32|472.22|25
1633479180000|2021-10-06 00:13:00|476.57|472.47|476.69|472.59|476.69|472.59|476.54|472.44|9
1633479190000|2021-10-06 00:13:10|476.8|472.7|476.68|472.58|476.85|472.75|476.68|472.58|13
1633479200000|2021-10-06 00:13:20|476.7|472.6|476.72|472.62|476.77|472.67|476.69|472.59|13
1633479210000|2021-10-06 00:13:30|476.8|472.7|476.92|472.82|476.92|472.82|476.7|472.6|16
1633479220000|2021-10-06 00:13:40|476.93|472.83|476.99|472.89|476.99|472.89|476.89|472.79|16
1633479230000|2021-10-06 00:13:50|477.01|472.91|477.05|472.95|477.05|472.95|477.01|472.91|12
1633479240000|2021-10-06 00:14:00|477.11|473.01|477.28|473.18|477.37|473.27|477.11|473.01|20
1633479250000|2021-10-06 00:14:10|477.2|473.1|477.7|473.6|477.71|473.61|477.2|473.1|21
1633479260000|2021-10-06 00:14:20|477.69|473.59|477.54|473.44|477.69|473.59|477.44|473.34|18
1633479270000|2021-10-06 00:14:30|477.51|473.41|477.58|473.48|477.58|473.48|477.45|473.35|13
1633479280000|2021-10-06 00:14:40|477.57|473.47|477.99|473.89|477.99|473.89|477.57|473.47|15
1633479290000|2021-10-06 00:14:50|478.02|473.92|478.55|474.45|478.55|474.45|478.02|473.92|21
1633479300000|2021-10-06 00:15:00|478.56|474.46|480.99|476.89|481.17|477.07|478.55|474.45|34
1633479310000|2021-10-06 00:15:10|481.01|476.91|480.91|476.81|481.39|477.29|480.7|476.6|34
1633479320000|2021-10-06 00:15:20|480.9|476.8|479.95|475.85|480.9|476.8|479.79|475.69|36
1633479330000|2021-10-06 00:15:30|479.8|475.7|480.15|476.05|480.18|476.08|479.8|475.7|27
1633479340000|2021-10-06 00:15:40|480.18|476.08|480.23|476.13|480.58|476.48|480.18|476.08|27
1633479350000|2021-10-06 00:15:50|480.19|476.09|480.38|476.28|480.44|476.34|480.16|476.06|25
1633479360000|2021-10-06 00:16:00|480.39|476.29|481.45|477.35|481.53|477.43|480.35|476.25|33
1633479370000|2021-10-06 00:16:10|481.5|477.4|481.59|477.49|481.6|477.5|481.16|477.06|29
1633479380000|2021-10-06 00:16:20|481.6|477.5|481.76|477.66|482.24|478.14|481.54|477.44|37
1633479390000|2021-10-06 00:16:30|481.78|477.68|482.2|478.1|482.3|478.2|481.65|477.55|29
1633479400000|2021-10-06 00:16:40|482.24|478.14|482.7|478.6|482.72|478.62|482.24|478.14|32
1633479410000|2021-10-06 00:16:50|482.69|478.59|482.51|478.41|482.75|478.65|482.51|478.41|30
1633479420000|2021-10-06 00:17:00|482.53|478.43|482.43|478.33|482.53|478.43|482.2|478.1|27
1633479430000|2021-10-06 00:17:10|482.44|478.34|482.46|478.36|482.51|478.41|482.39|478.29|18
1633479440000|2021-10-06 00:17:20|482.47|478.37|482.61|478.51|482.61|478.51|482.4|478.3|23
1633479450000|2021-10-06 00:17:30|482.6|478.5|482.22|478.12|482.62|478.52|481.89|477.79|34
1633479460000|2021-10-06 00:17:40|482.16|478.06|482.18|478.08|482.3|478.2|482.12|478.02|21
1633479470000|2021-10-06 00:17:50|482.19|478.09|482.39|478.29|482.4|478.3|482.07|477.97|29
1633479480000|2021-10-06 00:18:00|482.43|478.33|482.35|478.25|482.54|478.44|482.33|478.23|21
1633479490000|2021-10-06 00:18:10|482.3|478.2|482.32|478.22|482.41|478.31|482.24|478.14|25
1633479500000|2021-10-06 00:18:20|482.33|478.23|482.11|478.01|482.35|478.25|482.11|478.01|21
1633479510000|2021-10-06 00:18:30|482.12|478.02|481.83|477.73|482.15|478.05|481.83|477.73|28
1633479520000|2021-10-06 00:18:40|481.85|477.75|481.46|477.36|481.85|477.75|481.46|477.36|22
1633479530000|2021-10-06 00:18:50|481.45|477.35|481.55|477.45|481.59|477.49|481.45|477.35|18
1633479540000|2021-10-06 00:19:00|481.46|477.36|481.52|477.42|481.6|477.5|481.44|477.34|19
1633479550000|2021-10-06 00:19:10|481.58|477.48|481.43|477.33|481.58|477.48|481.4|477.3|10
1633479560000|2021-10-06 00:19:20|481.26|477.16|480.65|476.55|481.3|477.2|480.65|476.55|27
1633479570000|2021-10-06 00:19:30|480.66|476.56|480.75|476.65|480.81|476.71|480.66|476.56|16
1633479580000|2021-10-06 00:19:40|480.76|476.66|480.24|476.14|480.76|476.66|480.24|476.14|21
1633479590000|2021-10-06 00:19:50|480.18|476.08|479.99|475.89|480.23|476.13|479.91|475.81|30
1633479600000|2021-10-06 00:20:00|479.97|475.87|479.95|475.85|480.07|475.97|479.92|475.82|23
1633479610000|2021-10-06 00:20:10|479.89|475.79|479.9|475.8|480.08|475.98|479.89|475.79|22
1633479620000|2021-10-06 00:20:20|479.88|475.78|479.67|475.57|479.9|475.8|479.67|475.57|22
1633479630000|2021-10-06 00:20:30|479.68|475.58|479.18|475.08|479.68|475.58|479.13|475.03|18
1633479640000|2021-10-06 00:20:40|479.17|475.07|478.7|474.6|479.17|475.07|478.7|474.6|27
1633479650000|2021-10-06 00:20:50|478.71|474.61|477.65|473.55|478.71|474.61|477.64|473.54|30
1633479660000|2021-10-06 00:21:00|477.58|473.48|477.21|473.11|477.66|473.56|477.18|473.08|21
1633479670000|2021-10-06 00:21:10|477.23|473.13|476.66|472.56|477.28|473.18|476.66|472.56|25
1633479680000|2021-10-06 00:21:20|476.65|472.55|476.64|472.54|476.97|472.87|476.64|472.54|27
1633479690000|2021-10-06 00:21:30|476.63|472.53|476.82|472.72|477.02|472.92|476.42|472.32|31
1633479700000|2021-10-06 00:21:40|476.83|472.73|476.77|472.67|476.83|472.73|476.63|472.53|23
1633479710000|2021-10-06 00:21:50|476.86|472.76|475.61|471.51|476.96|472.86|475.6|471.5|32
1633479720000|2021-10-06 00:22:00|475.58|471.48|475.15|471.05|475.58|471.48|475.15|471.05|26
1633479730000|2021-10-06 00:22:10|475.13|471.03|475.16|471.06|475.18|471.08|475.05|470.95|13
1633479740000|2021-10-06 00:22:20|475.2|471.1|475.13|471.03|475.54|471.44|475.08|470.98|26
1633479750000|2021-10-06 00:22:30|475.17|471.07|475.38|471.28|475.81|471.71|475.14|471.04|32
1633479760000|2021-10-06 00:22:40|475.35|471.25|474.74|470.64|475.37|471.27|474.59|470.49|26
1633479770000|2021-10-06 00:22:50|474.76|470.66|475.21|471.11|475.31|471.21|474.73|470.63|25
1633479780000|2021-10-06 00:23:00|475.22|471.12|475|470.9|475.23|471.13|474.99|470.89|27
1633479790000|2021-10-06 00:23:10|475.01|470.91|475.28|471.18|475.28|471.18|474.95|470.85|26
1633479800000|2021-10-06 00:23:20|475.15|471.05|474.95|470.85|475.15|471.05|474.93|470.83|17
1633479810000|2021-10-06 00:23:30|474.92|470.82|474.58|470.48|474.92|470.82|474.58|470.48|14
1633479820000|2021-10-06 00:23:40|474.56|470.46|474.46|470.36|474.56|470.46|474.42|470.32|12
1633479830000|2021-10-06 00:23:50|474.47|470.37|474.35|470.25|474.47|470.37|474.27|470.17|8
1633479840000|2021-10-06 00:24:00|474.37|470.27|475.39|471.29|475.41|471.31|474.37|470.27|24
1633479850000|2021-10-06 00:24:10|475.4|471.3|475.28|471.18|475.43|471.33|475.27|471.17|16
1633479860000|2021-10-06 00:24:20|475.3|471.2|475.39|471.29|475.39|471.29|475.25|471.15|8
1633479870000|2021-10-06 00:24:30|475.41|471.31|475.38|471.28|475.41|471.31|475.3|471.2|14
1633479880000|2021-10-06 00:24:40|475.36|471.26|475.5|471.4|475.5|471.4|475.36|471.26|21
1633479890000|2021-10-06 00:24:50|475.52|471.42|475.66|471.56|475.69|471.59|475.49|471.39|18
1633479900000|2021-10-06 00:25:00|475.6|471.5|475.48|471.38|475.73|471.63|475.44|471.34|16
1633479910000|2021-10-06 00:25:10|475.46|471.36|475.21|471.11|475.48|471.38|475.18|471.08|18
1633479920000|2021-10-06 00:25:20|475.13|471.03|474.88|470.78|475.13|471.03|474.8|470.7|22
1633479930000|2021-10-06 00:25:30|474.9|470.8|475.14|471.04|475.17|471.07|474.87|470.77|23
1633479940000|2021-10-06 00:25:40|475.09|470.99|475.24|471.14|475.24|471.14|475.09|470.99|11
1633479950000|2021-10-06 00:25:50|475.23|471.13|475.25|471.15|475.28|471.18|475.22|471.12|13
1633479960000|2021-10-06 00:26:00|475.27|471.17|475.39|471.29|475.42|471.32|475.21|471.11|21
1633479970000|2021-10-06 00:26:10|475.38|471.28|475.44|471.34|475.45|471.35|475.38|471.28|5
1633479980000|2021-10-06 00:26:20|475.47|471.37|475.22|471.12|475.53|471.43|475.22|471.12|20
1633479990000|2021-10-06 00:26:30|475.21|471.11|475.19|471.09|475.23|471.13|475.16|471.06|10
1633480000000|2021-10-06 00:26:40|475.3|471.2|475.25|471.15|475.31|471.21|475.2|471.1|10
1633480010000|2021-10-06 00:26:50|475.26|471.16|475.24|471.14|475.26|471.16|475.24|471.14|2
1633480020000|2021-10-06 00:27:00|475.17|471.07|475.29|471.19|475.29|471.19|475.17|471.07|11
1633480030000|2021-10-06 00:27:10|475.3|471.2|475.3|471.2|475.3|471.2|475.21|471.11|7
1633480040000|2021-10-06 00:27:20|475.27|471.17|474.94|470.84|475.27|471.17|474.92|470.82|16
1633480050000|2021-10-06 00:27:30|474.96|470.86|474.94|470.84|475.02|470.92|474.84|470.74|15
1633480060000|2021-10-06 00:27:40|474.89|470.79|475.12|471.02|475.12|471.02|474.88|470.78|24
1633480070000|2021-10-06 00:27:50|475.11|471.01|475.14|471.04|475.18|471.08|475.11|471.01|11
1633480080000|2021-10-06 00:28:00|475.11|471.01|475.12|471.02|475.14|471.04|475.1|471|12
1633480090000|2021-10-06 00:28:10|475.11|471.01|474.92|470.82|475.12|471.02|474.86|470.76|18
1633480100000|2021-10-06 00:28:20|474.91|470.81|474.75|470.65|474.91|470.81|474.72|470.62|8
1633480110000|2021-10-06 00:28:30|474.8|470.7|474.72|470.62|474.85|470.75|474.72|470.62|17
1633480120000|2021-10-06 00:28:40|474.74|470.64|474.73|470.63|474.74|470.64|474.69|470.59|12
1633480130000|2021-10-06 00:28:50|474.68|470.58|474.78|470.68|474.78|470.68|474.68|470.58|9
1633480140000|2021-10-06 00:29:00|474.83|470.73|474.9|470.8|474.93|470.83|474.78|470.68|9
1633480150000|2021-10-06 00:29:10|474.89|470.79|475|470.9|475.01|470.91|474.89|470.79|5
1633480160000|2021-10-06 00:29:20|475.04|470.94|474.98|470.88|475.15|471.05|474.91|470.81|15
1633480170000|2021-10-06 00:29:30|474.93|470.83|474.95|470.85|474.95|470.85|474.89|470.79|17
1633480180000|2021-10-06 00:29:40|474.97|470.87|475.19|471.09|475.2|471.1|474.92|470.82|21
1633480190000|2021-10-06 00:29:50|475.17|471.07|475.05|470.95|475.19|471.09|475.04|470.94|11
1633480200000|2021-10-06 00:30:00|475.04|470.94|475.01|470.91|475.08|470.98|474.91|470.81|28
1633480210000|2021-10-06 00:30:10|475.05|470.95|475.26|471.16|475.31|471.21|475.01|470.91|26
1633480220000|2021-10-06 00:30:20|475.27|471.17|475.6|471.5|475.6|471.5|475.23|471.13|19
1633480230000|2021-10-06 00:30:30|475.62|471.52|476|471.9|476|471.9|475.62|471.52|16
1633480240000|2021-10-06 00:30:40|476.01|471.91|476.1|472|476.24|472.14|475.9|471.8|21
1633480250000|2021-10-06 00:30:50|476.19|472.09|476.24|472.14|476.41|472.31|476.19|472.09|14
1633480260000|2021-10-06 00:31:00|476.2|472.1|476.56|472.46|476.56|472.46|476.2|472.1|12
1633480270000|2021-10-06 00:31:10|476.54|472.44|477.3|473.2|477.31|473.21|476.47|472.37|25
1633480280000|2021-10-06 00:31:20|477.33|473.23|477.62|473.52|477.62|473.52|477.33|473.23|21
1633480290000|2021-10-06 00:31:30|477.6|473.5|477.73|473.63|477.73|473.63|477.45|473.35|16
1633480300000|2021-10-06 00:31:40|477.75|473.65|477.99|473.89|478.03|473.93|477.7|473.6|18
1633480310000|2021-10-06 00:31:50|478.06|473.96|477.98|473.88|478.14|474.04|477.92|473.82|18
1633480320000|2021-10-06 00:32:00|477.97|473.87|477.51|473.41|477.97|473.87|477.44|473.34|27
1633480330000|2021-10-06 00:32:10|477.48|473.38|477.5|473.4|477.51|473.41|477.37|473.27|17
1633480340000|2021-10-06 00:32:20|477.49|473.39|477.37|473.27|477.51|473.41|477.28|473.18|29
1633480350000|2021-10-06 00:32:30|477.36|473.26|476.75|472.65|477.36|473.26|476.75|472.65|24
1633480360000|2021-10-06 00:32:40|476.74|472.64|476.62|472.52|476.74|472.64|476.35|472.25|25
1633480370000|2021-10-06 00:32:50|476.66|472.56|476.85|472.75|476.91|472.81|476.6|472.5|22
1633480380000|2021-10-06 00:33:00|476.8|472.7|477.06|472.96|477.25|473.15|476.8|472.7|27
1633480390000|2021-10-06 00:33:10|477.02|472.92|476.8|472.7|477.04|472.94|476.73|472.63|20
1633480400000|2021-10-06 00:33:20|476.81|472.71|476.74|472.64|476.81|472.71|476.64|472.54|21
1633480410000|2021-10-06 00:33:30|476.71|472.61|476.45|472.35|476.71|472.61|476.43|472.33|22
1633480420000|2021-10-06 00:33:40|476.42|472.32|476.44|472.34|476.51|472.41|476.4|472.3|15
1633480430000|2021-10-06 00:33:50|476.5|472.4|476.42|472.32|476.5|472.4|476.42|472.32|15
1633480440000|2021-10-06 00:34:00|476.41|472.31|476.49|472.39|476.49|472.39|476.34|472.24|13
1633480450000|2021-10-06 00:34:10|476.48|472.38|476.88|472.78|476.88|472.78|476.46|472.36|15
1633480460000|2021-10-06 00:34:20|476.83|472.73|477.15|473.05|477.15|473.05|476.8|472.7|19
1633480470000|2021-10-06 00:34:30|477.14|473.04|477.28|473.18|477.28|473.18|477.14|473.04|17
1633480480000|2021-10-06 00:34:40|477.26|473.16|477.2|473.1|477.29|473.19|477.04|472.94|14
1633480490000|2021-10-06 00:34:50|477.21|473.11|477.1|473|477.24|473.14|476.98|472.88|18
1633480500000|2021-10-06 00:35:00|477.11|473.01|477.04|472.94|477.14|473.04|477.02|472.92|14
1633480510000|2021-10-06 00:35:10|477.05|472.95|477.16|473.06|477.26|473.16|477.05|472.95|17
1633480520000|2021-10-06 00:35:20|477.15|473.05|477.06|472.96|477.15|473.05|477.03|472.93|10
1633480530000|2021-10-06 00:35:30|477.04|472.94|477.05|472.95|477.05|472.95|476.9|472.8|16
1633480540000|2021-10-06 00:35:40|477.02|472.92|476.61|472.51|477.05|472.95|476.61|472.51|29
1633480550000|2021-10-06 00:35:50|476.63|472.53|476.34|472.24|476.63|472.53|476.33|472.23|20
1633480560000|2021-10-06 00:36:00|476.31|472.21|475.95|471.85|476.31|472.21|475.89|471.79|20
1633480570000|2021-10-06 00:36:10|475.9|471.8|475.76|471.66|475.95|471.85|475.72|471.62|20
1633480580000|2021-10-06 00:36:20|475.75|471.65|475.74|471.64|476.01|471.91|475.72|471.62|20
1633480590000|2021-10-06 00:36:30|475.75|471.65|475.74|471.64|475.78|471.68|475.72|471.62|19
1633480600000|2021-10-06 00:36:40|475.76|471.66|475.8|471.7|475.82|471.72|475.74|471.64|20
1633480610000|2021-10-06 00:36:50|475.81|471.71|475.77|471.67|475.87|471.77|475.76|471.66|19
1633480620000|2021-10-06 00:37:00|475.76|471.66|475.73|471.63|475.76|471.66|475.68|471.58|26
1633480630000|2021-10-06 00:37:10|475.72|471.62|475.24|471.14|475.74|471.64|475.24|471.14|26
1633480640000|2021-10-06 00:37:20|475.23|471.13|475.06|470.96|475.28|471.18|475.06|470.96|28
1633480650000|2021-10-06 00:37:30|475.02|470.92|475.1|471|475.21|471.11|474.98|470.88|26
1633480660000|2021-10-06 00:37:40|475.11|471.01|475.21|471.11|475.22|471.12|475.11|471.01|13
1633480670000|2021-10-06 00:37:50|475.23|471.13|475.4|471.3|475.42|471.32|475.2|471.1|14
1633480680000|2021-10-06 00:38:00|475.42|471.32|475.5|471.4|475.59|471.49|475.42|471.32|21
1633480690000|2021-10-06 00:38:10|475.52|471.42|475.78|471.68|475.85|471.75|475.52|471.42|13
1633480700000|2021-10-06 00:38:20|475.85|471.75|475.9|471.8|475.9|471.8|475.8|471.7|11
1633480710000|2021-10-06 00:38:30|475.8|471.7|476|471.9|476.01|471.91|475.74|471.64|11
1633480720000|2021-10-06 00:38:40|475.95|471.85|475.84|471.74|475.95|471.85|475.77|471.67|17
1633480730000|2021-10-06 00:38:50|475.82|471.72|475.9|471.8|475.91|471.81|475.81|471.71|11
1633480740000|2021-10-06 00:39:00|475.88|471.78|475.72|471.62|475.92|471.82|475.72|471.62|18
1633480750000|2021-10-06 00:39:10|475.73|471.63|475.92|471.82|475.93|471.83|475.73|471.63|17
1633480760000|2021-10-06 00:39:20|475.9|471.8|475.84|471.74|475.92|471.82|475.76|471.66|16
1633480770000|2021-10-06 00:39:30|475.83|471.73|475.75|471.65|475.83|471.73|475.75|471.65|11
1633480780000|2021-10-06 00:39:40|475.78|471.68|475.78|471.68|475.9|471.8|475.77|471.67|21
1633480790000|2021-10-06 00:39:50|475.79|471.69|475.74|471.64|475.79|471.69|475.67|471.57|22
1633480800000|2021-10-06 00:40:00|475.69|471.59|475.64|471.54|475.79|471.69|475.64|471.54|21
1633480810000|2021-10-06 00:40:10|475.63|471.53|475.34|471.24|475.63|471.53|475.34|471.24|18
1633480820000|2021-10-06 00:40:20|475.33|471.23|474.81|470.71|475.33|471.23|474.72|470.62|24
1633480830000|2021-10-06 00:40:30|474.83|470.73|474.84|470.74|474.88|470.78|474.81|470.71|12
1633480840000|2021-10-06 00:40:40|474.85|470.75|474.95|470.85|474.97|470.87|474.82|470.72|17
1633480850000|2021-10-06 00:40:50|474.94|470.84|474.9|470.8|475.03|470.93|474.9|470.8|14
1633480860000|2021-10-06 00:41:00|474.91|470.81|474.79|470.69|474.91|470.81|474.71|470.61|18
1633480870000|2021-10-06 00:41:10|474.78|470.68|474.78|470.68|474.79|470.69|474.67|470.57|13
1633480880000|2021-10-06 00:41:20|474.79|470.69|474.75|470.65|474.8|470.7|474.68|470.58|15
1633480890000|2021-10-06 00:41:30|474.89|470.79|474.55|470.45|475.42|471.32|474.55|470.45|23
1633480900000|2021-10-06 00:41:40|474.6|470.5|474.5|470.4|474.6|470.5|474.5|470.4|9
1633480910000|2021-10-06 00:41:50|474.55|470.45|474.92|470.82|474.92|470.82|474.42|470.32|30
1633480920000|2021-10-06 00:42:00|474.98|470.88|474.81|470.71|474.98|470.88|474.71|470.61|31
1633480930000|2021-10-06 00:42:10|474.82|470.72|474.8|470.7|474.89|470.79|474.78|470.68|22
1633480940000|2021-10-06 00:42:20|474.81|470.71|474.75|470.65|474.84|470.74|474.68|470.58|19
1633480950000|2021-10-06 00:42:30|474.76|470.66|475.15|471.05|475.15|471.05|474.76|470.66|19
1633480960000|2021-10-06 00:42:40|475.1|471|475.31|471.21|475.31|471.21|475.1|471|17
1633480970000|2021-10-06 00:42:50|475.38|471.28|475.51|471.41|475.51|471.41|475.24|471.14|25
1633480980000|2021-10-06 00:43:00|475.4|471.3|475.39|471.29|475.58|471.48|475.39|471.29|20
1633480990000|2021-10-06 00:43:10|475.42|471.32|475.6|471.5|475.61|471.51|475.39|471.29|11
1633481000000|2021-10-06 00:43:20|475.62|471.52|475.61|471.51|475.62|471.52|475.5|471.4|11
1633481010000|2021-10-06 00:43:30|475.5|471.4|475.92|471.82|475.92|471.82|475.5|471.4|13
1633481020000|2021-10-06 00:43:40|475.98|471.88|475.97|471.87|475.99|471.89|475.93|471.83|7
1633481030000|2021-10-06 00:43:50|475.96|471.86|476.53|472.43|476.53|472.43|475.96|471.86|11
1633481040000|2021-10-06 00:44:00|476.55|472.45|476.67|472.57|476.74|472.64|476.43|472.33|14
1633481050000|2021-10-06 00:44:10|476.69|472.59|476.6|472.5|476.82|472.72|476.55|472.45|23
1633481060000|2021-10-06 00:44:20|476.63|472.53|475.62|471.52|476.75|472.65|475.62|471.52|20
1633481070000|2021-10-06 00:44:30|475.61|471.51|475.54|471.44|475.63|471.53|475.52|471.42|19
1633481080000|2021-10-06 00:44:40|475.65|471.55|475.42|471.32|475.66|471.56|475.4|471.3|13
1633481090000|2021-10-06 00:44:50|475.44|471.34|475.61|471.51|475.64|471.54|475.44|471.34|12
1633481100000|2021-10-06 00:45:00|475.63|471.53|475.78|471.68|475.8|471.7|475.6|471.5|20
1633481110000|2021-10-06 00:45:10|475.77|471.67|476.43|472.33|476.43|472.33|475.77|471.67|21
1633481120000|2021-10-06 00:45:20|476.44|472.34|477.02|472.92|477.1|473|476.44|472.34|22
1633481130000|2021-10-06 00:45:30|477.04|472.94|477.28|473.18|477.28|473.18|477.04|472.94|11
1633481140000|2021-10-06 00:45:40|477.3|473.2|477.29|473.19|477.3|473.2|477.21|473.11|14
1633481150000|2021-10-06 00:45:50|477.3|473.2|477.12|473.02|477.3|473.2|477.02|472.92|20
1633481160000|2021-10-06 00:46:00|477.13|473.03|477.16|473.06|477.18|473.08|477.07|472.97|15
1633481170000|2021-10-06 00:46:10|477.14|473.04|476.88|472.78|477.15|473.05|476.85|472.75|21
1633481180000|2021-10-06 00:46:20|476.87|472.77|476.87|472.77|476.88|472.78|476.84|472.74|13
1633481190000|2021-10-06 00:46:30|476.86|472.76|476.91|472.81|476.91|472.81|476.81|472.71|18
1633481200000|2021-10-06 00:46:40|476.92|472.82|477.09|472.99|477.09|472.99|476.92|472.82|18
1633481210000|2021-10-06 00:46:50|477.1|473|477.4|473.3|477.46|473.36|477.09|472.99|18
1633481220000|2021-10-06 00:47:00|477.42|473.32|477.39|473.29|477.45|473.35|477.38|473.28|9
1633481230000|2021-10-06 00:47:10|477.49|473.39|477.3|473.2|477.49|473.39|477.24|473.14|15
1633481240000|2021-10-06 00:47:20|477.32|473.22|476.79|472.69|477.35|473.25|476.78|472.68|19
1633481250000|2021-10-06 00:47:30|476.81|472.71|476.68|472.58|476.88|472.78|476.64|472.54|29
1633481260000|2021-10-06 00:47:40|476.64|472.54|476.66|472.56|476.66|472.56|476.63|472.53|13
1633481270000|2021-10-06 00:47:50|476.7|472.6|476.63|472.53|476.71|472.61|476.63|472.53|15
1633481280000|2021-10-06 00:48:00|476.66|472.56|476.77|472.67|476.77|472.67|476.65|472.55|14
1633481290000|2021-10-06 00:48:10|476.78|472.68|476.57|472.47|476.78|472.68|476.54|472.44|20
1633481300000|2021-10-06 00:48:20|476.55|472.45|476.62|472.52|476.64|472.54|476.47|472.37|14
1633481310000|2021-10-06 00:48:30|476.63|472.53|476.55|472.45|476.66|472.56|476.55|472.45|14
1633481320000|2021-10-06 00:48:40|476.53|472.43|476.54|472.44|476.54|472.44|476.47|472.37|11
1633481330000|2021-10-06 00:48:50|476.55|472.45|476.55|472.45|476.56|472.46|476.47|472.37|13
1633481340000|2021-10-06 00:49:00|476.5|472.4|476.6|472.5|476.65|472.55|476.5|472.4|16
1633481350000|2021-10-06 00:49:10|476.59|472.49|476.61|472.51|476.63|472.53|476.59|472.49|11
1633481360000|2021-10-06 00:49:20|476.62|472.52|476.54|472.44|476.67|472.57|476.54|472.44|12
1633481370000|2021-10-06 00:49:30|476.62|472.52|476.53|472.43|476.63|472.53|476.47|472.37|22
1633481380000|2021-10-06 00:49:40|476.51|472.41|476.63|472.53|476.63|472.53|476.5|472.4|22
1633481390000|2021-10-06 00:49:50|476.59|472.49|476.83|472.73|476.84|472.74|476.58|472.48|10
1633481400000|2021-10-06 00:50:00|476.86|472.76|476.83|472.73|476.87|472.77|476.83|472.73|6
1633481410000|2021-10-06 00:50:10|476.8|472.7|476.83|472.73|476.98|472.88|476.78|472.68|13
1633481420000|2021-10-06 00:50:20|476.81|472.71|476.49|472.39|476.82|472.72|476.49|472.39|19
1633481430000|2021-10-06 00:50:30|476.5|472.4|476.56|472.46|476.57|472.47|476.49|472.39|24
1633481440000|2021-10-06 00:50:40|476.55|472.45|476.55|472.45|476.59|472.49|476.55|472.45|13
1633481450000|2021-10-06 00:50:50|476.56|472.46|476.67|472.57|476.67|472.57|476.56|472.46|8
1633481460000|2021-10-06 00:51:00|476.7|472.6|476.72|472.62|476.72|472.62|476.7|472.6|7
1633481470000|2021-10-06 00:51:10|476.71|472.61|476.61|472.51|476.73|472.63|476.61|472.51|9
1633481480000|2021-10-06 00:51:20|476.64|472.54|476.65|472.55|476.69|472.59|476.62|472.52|13
1633481490000|2021-10-06 00:51:30|476.66|472.56|476.59|472.49|476.66|472.56|476.56|472.46|11
1633481500000|2021-10-06 00:51:40|476.57|472.47|475.99|471.89|476.57|472.47|475.99|471.89|22
1633481510000|2021-10-06 00:51:50|475.97|471.87|475.72|471.62|475.97|471.87|475.72|471.62|14
1633481520000|2021-10-06 00:52:00|475.7|471.6|475.55|471.45|475.7|471.6|475.55|471.45|16
1633481530000|2021-10-06 00:52:10|475.54|471.44|475.55|471.45|475.55|471.45|475.51|471.41|10
1633481540000|2021-10-06 00:52:20|475.56|471.46|475.73|471.63|475.78|471.68|475.51|471.41|17
1633481550000|2021-10-06 00:52:30|475.74|471.64|475.86|471.76|475.86|471.76|475.74|471.64|7
1633481560000|2021-10-06 00:52:40|475.83|471.73|475.57|471.47|475.89|471.79|475.57|471.47|16
1633481570000|2021-10-06 00:52:50|475.55|471.45|475.53|471.43|475.6|471.5|475.47|471.37|17
1633481580000|2021-10-06 00:53:00|475.47|471.37|475.62|471.52|475.65|471.55|475.47|471.37|26
1633481590000|2021-10-06 00:53:10|475.65|471.55|475.54|471.44|475.69|471.59|475.54|471.44|13
1633481600000|2021-10-06 00:53:20|475.52|471.42|475.51|471.41|475.52|471.42|475.49|471.39|4
1633481610000|2021-10-06 00:53:30|475.5|471.4|475.63|471.53|475.71|471.61|475.49|471.39|18
1633481620000|2021-10-06 00:53:40|475.65|471.55|475.65|471.55|475.71|471.61|475.57|471.47|25
1633481630000|2021-10-06 00:53:50|475.62|471.52|475.59|471.49|475.67|471.57|475.57|471.47|11
1633481640000|2021-10-06 00:54:00|475.56|471.46|475.53|471.43|475.57|471.47|475.47|471.37|10
1633481650000|2021-10-06 00:54:10|475.56|471.46|475.44|471.34|475.56|471.46|475.41|471.31|17
1633481660000|2021-10-06 00:54:20|475.45|471.35|475.22|471.12|475.47|471.37|475.22|471.12|17
1633481670000|2021-10-06 00:54:30|475.25|471.15|475.2|471.1|475.25|471.15|475.15|471.05|17
1633481680000|2021-10-06 00:54:40|475.21|471.11|475.16|471.06|475.25|471.15|475.06|470.96|18
1633481690000|2021-10-06 00:54:50|475.14|471.04|475.14|471.04|475.19|471.09|475.07|470.97|14
1633481700000|2021-10-06 00:55:00|475.13|471.03|475.2|471.1|475.21|471.11|475.1|471|14
1633481710000|2021-10-06 00:55:10|475.21|471.11|475.65|471.55|475.65|471.55|475.12|471.02|16
1633481720000|2021-10-06 00:55:20|475.63|471.53|475.59|471.49|475.69|471.59|475.59|471.49|9
1633481730000|2021-10-06 00:55:30|475.66|471.56|475.54|471.44|475.69|471.59|475.53|471.43|10
1633481740000|2021-10-06 00:55:40|475.56|471.46|475.56|471.46|475.63|471.53|475.54|471.44|11
1633481750000|2021-10-06 00:55:50|475.52|471.42|475.6|471.5|475.6|471.5|475.52|471.42|10
1633481760000|2021-10-06 00:56:00|475.59|471.49|475.46|471.36|475.6|471.5|475.45|471.35|15
1633481770000|2021-10-06 00:56:10|475.47|471.37|475.33|471.23|475.47|471.37|475.33|471.23|15
1633481780000|2021-10-06 00:56:20|475.32|471.22|474.85|470.75|475.33|471.23|474.8|470.7|22
1633481790000|2021-10-06 00:56:30|474.95|470.85|474.79|470.69|474.95|470.85|474.73|470.63|26
1633481800000|2021-10-06 00:56:40|474.8|470.7|474.34|470.24|474.8|470.7|474.34|470.24|25
1633481810000|2021-10-06 00:56:50|474.33|470.23|473.42|469.32|474.33|470.23|473.36|469.26|35
1633481820000|2021-10-06 00:57:00|473.4|469.3|473.04|468.94|473.4|469.3|473|468.9|29
1633481830000|2021-10-06 00:57:10|473.01|468.91|472.89|468.79|473.18|469.08|472.7|468.6|28
1633481840000|2021-10-06 00:57:20|472.88|468.78|472.92|468.82|472.93|468.83|472.84|468.74|19
1633481850000|2021-10-06 00:57:30|472.9|468.8|472.91|468.81|473.01|468.91|472.83|468.73|16
1633481860000|2021-10-06 00:57:40|472.99|468.89|473.05|468.95|473.07|468.97|472.96|468.86|17
1633481870000|2021-10-06 00:57:50|473.06|468.96|473.45|469.35|473.52|469.42|473.02|468.92|25
1633481880000|2021-10-06 00:58:00|473.42|469.32|473.5|469.4|473.53|469.43|473.3|469.2|23
1633481890000|2021-10-06 00:58:10|473.75|469.65|474.02|469.92|474.17|470.07|473.7|469.6|22
1633481900000|2021-10-06 00:58:20|474.04|469.94|474.23|470.13|474.29|470.19|474.03|469.93|15
1633481910000|2021-10-06 00:58:30|474.24|470.14|473.86|469.76|474.24|470.14|473.83|469.73|27
1633481920000|2021-10-06 00:58:40|473.89|469.79|474.02|469.92|474.06|469.96|473.8|469.7|23
1633481930000|2021-10-06 00:58:50|474.04|469.94|473.91|469.81|474.11|470.01|473.85|469.75|19
1633481940000|2021-10-06 00:59:00|473.87|469.77|473.9|469.8|473.98|469.88|473.85|469.75|19
1633481950000|2021-10-06 00:59:10|473.92|469.82|473.97|469.87|473.97|469.87|473.83|469.73|26
1633481960000|2021-10-06 00:59:20|473.95|469.85|474.1|470|474.22|470.12|473.84|469.74|23
1633481970000|2021-10-06 00:59:30|474.15|470.05|474|469.9|474.15|470.05|473.9|469.8|14
1633481980000|2021-10-06 00:59:40|474.01|469.91|474.01|469.91|474.03|469.93|474|469.9|7
1633481990000|2021-10-06 00:59:50|474.14|470.04|474.6|470.5|474.6|470.5|474.13|470.03|14
1633482000000|2021-10-06 01:00:00|474.61|470.51|474.62|470.52|474.76|470.66|474.57|470.47|25
1633482010000|2021-10-06 01:00:10|474.58|470.48|474.22|470.12|474.66|470.56|474.22|470.12|22
1633482020000|2021-10-06 01:00:20|474.23|470.13|473.95|469.85|474.23|470.13|473.95|469.85|19
1633482030000|2021-10-06 01:00:30|474.03|469.93|473.9|469.8|474.03|469.93|473.9|469.8|12
1633482040000|2021-10-06 01:00:40|473.89|469.79|473.91|469.81|474|469.9|473.88|469.78|15
1633482050000|2021-10-06 01:00:50|473.9|469.8|473.82|469.72|473.9|469.8|473.78|469.68|13
1633482060000|2021-10-06 01:01:00|473.81|469.71|473.55|469.45|473.81|469.71|473.55|469.45|17
1633482070000|2021-10-06 01:01:10|473.56|469.46|473.4|469.3|473.58|469.48|473.4|469.3|24
1633482080000|2021-10-06 01:01:20|473.41|469.31|473.47|469.37|473.54|469.44|473.41|469.31|18
1633482090000|2021-10-06 01:01:30|473.46|469.36|472.95|468.85|473.47|469.37|472.92|468.82|21
1633482100000|2021-10-06 01:01:40|473.01|468.91|472.92|468.82|473.02|468.92|472.9|468.8|18
1633482110000|2021-10-06 01:01:50|472.93|468.83|473.41|469.31|473.41|469.31|472.9|468.8|28
1633482120000|2021-10-06 01:02:00|473.4|469.3|473.3|469.2|473.52|469.42|473.28|469.18|24
1633482130000|2021-10-06 01:02:10|473.31|469.21|473.29|469.19|473.36|469.26|473.25|469.15|14
1633482140000|2021-10-06 01:02:20|473.28|469.18|473.15|469.05|473.28|469.18|473.15|469.05|11
1633482150000|2021-10-06 01:02:30|473.14|469.04|473.07|468.97|473.14|469.04|473.03|468.93|17
1633482160000|2021-10-06 01:02:40|473.06|468.96|472.6|468.5|473.08|468.98|472.58|468.48|19
1633482170000|2021-10-06 01:02:50|472.57|468.47|472.6|468.5|472.77|468.67|472.54|468.44|22
1633482180000|2021-10-06 01:03:00|472.63|468.53|472.55|468.45|472.7|468.6|472.54|468.44|22
1633482190000|2021-10-06 01:03:10|472.58|468.48|472.35|468.25|472.61|468.51|472.35|468.25|10
1633482200000|2021-10-06 01:03:20|472.4|468.3|472.37|468.27|472.62|468.52|472.37|468.27|22
1633482210000|2021-10-06 01:03:30|472.36|468.26|471.14|467.04|472.36|468.26|471.13|467.03|29
1633482220000|2021-10-06 01:03:40|471.15|467.05|471.43|467.33|471.61|467.51|471.14|467.04|26
1633482230000|2021-10-06 01:03:50|471.47|467.37|471.82|467.72|471.82|467.72|471.37|467.27|17
1633482240000|2021-10-06 01:04:00|471.92|467.82|472.39|468.29|472.64|468.54|471.92|467.82|33
1633482250000|2021-10-06 01:04:10|472.47|468.37|472.51|468.41|472.64|468.54|472.33|468.23|26
1633482260000|2021-10-06 01:04:20|472.52|468.42|472.53|468.43|472.53|468.43|472.4|468.3|21
1633482270000|2021-10-06 01:04:30|472.61|468.51|472.51|468.41|472.61|468.51|472.45|468.35|18
1633482280000|2021-10-06 01:04:40|472.54|468.44|472.53|468.43|472.55|468.45|472.33|468.23|21
1633482290000|2021-10-06 01:04:50|472.52|468.42|472.3|468.2|472.65|468.55|472.24|468.14|26
1633482300000|2021-10-06 01:05:00|472.29|468.19|471.83|467.73|472.33|468.23|471.83|467.73|22
1633482310000|2021-10-06 01:05:10|471.81|467.71|471.89|467.79|472.05|467.95|471.8|467.7|30
1633482320000|2021-10-06 01:05:20|471.88|467.78|471.88|467.78|471.94|467.84|471.82|467.72|16
1633482330000|2021-10-06 01:05:30|471.91|467.81|471.8|467.7|471.91|467.81|471.65|467.55|27
1633482340000|2021-10-06 01:05:40|471.83|467.73|472.04|467.94|472.05|467.95|471.8|467.7|20
1633482350000|2021-10-06 01:05:50|472.05|467.95|471.94|467.84|472.05|467.95|471.91|467.81|24
1633482360000|2021-10-06 01:06:00|472.02|467.92|472.21|468.11|472.21|468.11|471.97|467.87|16
1633482370000|2021-10-06 01:06:10|472.2|468.1|472.11|468.01|472.21|468.11|472.03|467.93|19
1633482380000|2021-10-06 01:06:20|472.1|468|472.01|467.91|472.11|468.01|472.01|467.91|21
1633482390000|2021-10-06 01:06:30|472.04|467.94|472.01|467.91|472.05|467.95|472|467.9|6
1633482400000|2021-10-06 01:06:40|472|467.9|471.7|467.6|472.03|467.93|471.69|467.59|16
1633482410000|2021-10-06 01:06:50|471.76|467.66|471.91|467.81|471.91|467.81|471.63|467.53|20
1633482420000|2021-10-06 01:07:00|471.9|467.8|472.02|467.92|472.08|467.98|471.9|467.8|14
1633482430000|2021-10-06 01:07:10|472.04|467.94|472.06|467.96|472.09|467.99|471.95|467.85|16
1633482440000|2021-10-06 01:07:20|472.09|467.99|471.94|467.84|472.09|467.99|471.94|467.84|17
1633482450000|2021-10-06 01:07:30|471.95|467.85|471.9|467.8|472.01|467.91|471.85|467.75|20
1633482460000|2021-10-06 01:07:40|471.91|467.81|471.64|467.54|471.93|467.83|471.64|467.54|23
1633482470000|2021-10-06 01:07:50|471.65|467.55|471.75|467.65|471.8|467.7|471.52|467.42|18
1633482480000|2021-10-06 01:08:00|471.72|467.62|471.79|467.69|471.82|467.72|471.7|467.6|14
1633482490000|2021-10-06 01:08:10|471.8|467.7|471.65|467.55|471.86|467.76|471.65|467.55|12
1633482500000|2021-10-06 01:08:20|471.7|467.6|471.7|467.6|471.75|467.65|471.64|467.54|19
1633482510000|2021-10-06 01:08:30|471.72|467.62|471.7|467.6|471.77|467.67|471.69|467.59|10
1633482520000|2021-10-06 01:08:40|471.69|467.59|471.38|467.28|471.69|467.59|471.35|467.25|10
1633482530000|2021-10-06 01:08:50|471.39|467.29|470.6|466.5|471.39|467.29|470.6|466.5|27
1633482540000|2021-10-06 01:09:00|470.64|466.54|469.48|465.38|470.72|466.62|469.44|465.34|36
1633482550000|2021-10-06 01:09:10|469.46|465.36|470.36|466.26|470.36|466.26|469.46|465.36|28
1633482560000|2021-10-06 01:09:20|470.35|466.25|470.47|466.37|470.54|466.44|470.21|466.11|36
1633482570000|2021-10-06 01:09:30|470.45|466.35|470.73|466.63|470.73|466.63|470.45|466.35|18
1633482580000|2021-10-06 01:09:40|470.75|466.65|471.14|467.04|471.14|467.04|470.75|466.65|24
1633482590000|2021-10-06 01:09:50|471.17|467.07|471.26|467.16|471.32|467.22|471.17|467.07|23
1633482600000|2021-10-06 01:10:00|471.25|467.15|470.73|466.63|471.25|467.15|470.55|466.45|25
1633482610000|2021-10-06 01:10:10|470.78|466.68|470.66|466.56|470.86|466.76|470.66|466.56|25
1633482620000|2021-10-06 01:10:20|470.65|466.55|470.31|466.21|470.68|466.58|470.31|466.21|20
1633482630000|2021-10-06 01:10:30|470.27|466.17|469.75|465.65|470.31|466.21|469.75|465.65|18
1633482640000|2021-10-06 01:10:40|469.83|465.73|469.72|465.62|469.86|465.76|469.7|465.6|22
1633482650000|2021-10-06 01:10:50|469.75|465.65|469.85|465.75|469.85|465.75|469.55|465.45|25
1633482660000|2021-10-06 01:11:00|469.83|465.73|469.2|465.1|469.83|465.73|469.2|465.1|22
1633482670000|2021-10-06 01:11:10|469.35|465.25|468.6|464.5|469.49|465.39|468.6|464.5|31
1633482680000|2021-10-06 01:11:20|468.68|464.58|469.05|464.95|469.24|465.14|468.6|464.5|25
1633482690000|2021-10-06 01:11:30|469.14|465.04|469.3|465.2|469.3|465.2|469.11|465.01|25
1633482700000|2021-10-06 01:11:40|469.31|465.21|469.65|465.55|469.65|465.55|469.31|465.21|18
1633482710000|2021-10-06 01:11:50|469.74|465.64|470.08|465.98|470.12|466.02|469.74|465.64|23
1633482720000|2021-10-06 01:12:00|470.1|466|470.1|466|470.2|466.1|470.04|465.94|21
1633482730000|2021-10-06 01:12:10|470.08|465.98|470.5|466.4|470.56|466.46|470.04|465.94|23
1633482740000|2021-10-06 01:12:20|470.51|466.41|470.64|466.54|470.67|466.57|470.44|466.34|19
1633482750000|2021-10-06 01:12:30|470.66|466.56|471.28|467.18|471.29|467.19|470.63|466.53|24
1633482760000|2021-10-06 01:12:40|471.3|467.2|471.31|467.21|471.5|467.4|471.26|467.16|26
1633482770000|2021-10-06 01:12:50|471.29|467.19|471.16|467.06|471.32|467.22|471|466.9|29
1633482780000|2021-10-06 01:13:00|471.17|467.07|471.5|467.4|471.5|467.4|471.13|467.03|17
1633482790000|2021-10-06 01:13:10|471.52|467.42|471.28|467.18|471.52|467.42|471.28|467.18|12
1633482800000|2021-10-06 01:13:20|471.37|467.27|471.03|466.93|471.37|467.27|471.03|466.93|17
1633482810000|2021-10-06 01:13:30|471.01|466.91|470.83|466.73|471.03|466.93|470.5|466.4|30
1633482820000|2021-10-06 01:13:40|470.8|466.7|470.65|466.55|470.93|466.83|470.62|466.52|26
1633482830000|2021-10-06 01:13:50|470.66|466.56|470.27|466.17|470.68|466.58|470.2|466.1|16
1633482840000|2021-10-06 01:14:00|470.26|466.16|470.07|465.97|470.3|466.2|470.07|465.97|23
1633482850000|2021-10-06 01:14:10|470|465.9|469.7|465.6|470|465.9|469.7|465.6|29
1633482860000|2021-10-06 01:14:20|469.77|465.67|469.74|465.64|469.85|465.75|469.6|465.5|25
1633482870000|2021-10-06 01:14:30|469.8|465.7|470.04|465.94|470.04|465.94|469.75|465.65|13
1633482880000|2021-10-06 01:14:40|470|465.9|470.35|466.25|470.43|466.33|470|465.9|20
1633482890000|2021-10-06 01:14:50|470.52|466.42|470.39|466.29|470.58|466.48|470.28|466.18|27
1633482900000|2021-10-06 01:15:00|470.5|466.4|470.6|466.5|470.75|466.65|470.42|466.32|20
1633482910000|2021-10-06 01:15:10|470.8|466.7|471.07|466.97|471.07|466.97|470.8|466.7|9
1633482920000|2021-10-06 01:15:20|471.06|466.96|470.94|466.84|471.06|466.96|470.81|466.71|19
1633482930000|2021-10-06 01:15:30|470.95|466.85|470.74|466.64|470.95|466.85|470.7|466.6|14
1633482940000|2021-10-06 01:15:40|470.75|466.65|470.93|466.83|470.94|466.84|470.63|466.53|22
1633482950000|2021-10-06 01:15:50|470.94|466.84|470.89|466.79|470.95|466.85|470.87|466.77|12
1633482960000|2021-10-06 01:16:00|470.97|466.87|471|466.9|471.01|466.91|470.93|466.83|17
1633482970000|2021-10-06 01:16:10|470.99|466.89|471.1|467|471.1|467|470.9|466.8|19
1633482980000|2021-10-06 01:16:20|471.05|466.95|471.1|467|471.2|467.1|471.05|466.95|17
1633482990000|2021-10-06 01:16:30|471.23|467.13|471.22|467.12|471.34|467.24|471.15|467.05|13
1633483000000|2021-10-06 01:16:40|471.2|467.1|471.59|467.49|471.65|467.55|471.2|467.1|16
1633483010000|2021-10-06 01:16:50|471.61|467.51|471.82|467.72|471.82|467.72|471.59|467.49|16
1633483020000|2021-10-06 01:17:00|471.75|467.65|471.87|467.77|471.97|467.87|471.75|467.65|25
1633483030000|2021-10-06 01:17:10|471.86|467.76|471.84|467.74|471.95|467.85|471.76|467.66|26
1633483040000|2021-10-06 01:17:20|471.76|467.66|471.69|467.59|471.76|467.66|471.69|467.59|22
1633483050000|2021-10-06 01:17:30|471.7|467.6|471.85|467.75|471.85|467.75|471.7|467.6|12
1633483060000|2021-10-06 01:17:40|471.8|467.7|471.87|467.77|471.87|467.77|471.74|467.64|19
1633483070000|2021-10-06 01:17:50|471.88|467.78|472.16|468.06|472.16|468.06|471.87|467.77|22
1633483080000|2021-10-06 01:18:00|472.12|468.02|472.28|468.18|472.33|468.23|472.12|468.02|24
1633483090000|2021-10-06 01:18:10|472.24|468.14|472.32|468.22|472.32|468.22|472.18|468.08|18
1633483100000|2021-10-06 01:18:20|472.31|468.21|472.27|468.17|472.34|468.24|472.27|468.17|10
1633483110000|2021-10-06 01:18:30|472.19|468.09|471.94|467.84|472.19|468.09|471.94|467.84|23
1633483120000|2021-10-06 01:18:40|471.95|467.85|471.81|467.71|471.95|467.85|471.81|467.71|15
1633483130000|2021-10-06 01:18:50|471.82|467.72|471.83|467.73|471.83|467.73|471.76|467.66|15
1633483140000|2021-10-06 01:19:00|471.87|467.77|471.66|467.56|471.88|467.78|471.55|467.45|14
1633483150000|2021-10-06 01:19:10|471.65|467.55|471.7|467.6|471.74|467.64|471.6|467.5|19
1633483160000|2021-10-06 01:19:20|471.71|467.61|471.95|467.85|471.95|467.85|471.71|467.61|13
1633483170000|2021-10-06 01:19:30|471.9|467.8|471.92|467.82|472|467.9|471.86|467.76|8
1633483180000|2021-10-06 01:19:40|471.9|467.8|471.89|467.79|471.9|467.8|471.78|467.68|10
1633483190000|2021-10-06 01:19:50|471.85|467.75|471.73|467.63|471.85|467.75|471.73|467.63|13
1633483200000|2021-10-06 01:20:00|471.72|467.62|471.9|467.8|471.95|467.85|471.72|467.62|18
1633483210000|2021-10-06 01:20:10|471.85|467.75|472.07|467.97|472.1|468|471.84|467.74|17
1633483220000|2021-10-06 01:20:20|472.1|468|472.43|468.33|472.45|468.35|472.1|468|23
1633483230000|2021-10-06 01:20:30|472.42|468.32|472.34|468.24|472.6|468.5|472.34|468.24|16
1633483240000|2021-10-06 01:20:40|472.39|468.29|472.42|468.32|472.45|468.35|472.33|468.23|11
1633483250000|2021-10-06 01:20:50|472.43|468.33|472.35|468.25|472.48|468.38|472.3|468.2|13
1633483260000|2021-10-06 01:21:00|472.36|468.26|471.95|467.85|472.38|468.28|471.93|467.83|27
1633483270000|2021-10-06 01:21:10|472|467.9|471.76|467.66|472|467.9|471.72|467.62|18
1633483280000|2021-10-06 01:21:20|471.75|467.65|471.63|467.53|471.75|467.65|471.62|467.52|18
1633483290000|2021-10-06 01:21:30|471.62|467.52|471.59|467.49|471.72|467.62|471.59|467.49|14
1633483300000|2021-10-06 01:21:40|471.61|467.51|471.87|467.77|471.87|467.77|471.5|467.4|16
1633483310000|2021-10-06 01:21:50|471.94|467.84|472|467.9|472.02|467.92|471.89|467.79|11
1633483320000|2021-10-06 01:22:00|472.01|467.91|472.05|467.95|472.12|468.02|471.89|467.79|12
1633483330000|2021-10-06 01:22:10|471.94|467.84|472|467.9|472.02|467.92|471.84|467.74|13
1633483340000|2021-10-06 01:22:20|472.05|467.95|471.92|467.82|472.1|468|471.91|467.81|15
1633483350000|2021-10-06 01:22:30|471.94|467.84|472.1|468|472.11|468.01|471.9|467.8|13
1633483360000|2021-10-06 01:22:40|472.32|468.22|472.5|468.4|472.5|468.4|472.25|468.15|7
1633483370000|2021-10-06 01:22:50|472.49|468.39|472.05|467.95|472.5|468.4|472.02|467.92|27
1633483380000|2021-10-06 01:23:00|472.03|467.93|471.5|467.4|472.04|467.94|471.46|467.36|16
1633483390000|2021-10-06 01:23:10|471.48|467.38|470.8|466.7|471.48|467.38|470.8|466.7|16
1633483400000|2021-10-06 01:23:20|470.75|466.65|470.75|466.65|470.94|466.84|470.61|466.51|26
1633483410000|2021-10-06 01:23:30|470.74|466.64|470.69|466.59|470.74|466.64|470.45|466.35|24
1633483420000|2021-10-06 01:23:40|470.7|466.6|470.61|466.51|470.7|466.6|470.6|466.5|19
1633483430000|2021-10-06 01:23:50|470.62|466.52|470.63|466.53|470.63|466.53|470.6|466.5|11
1633483440000|2021-10-06 01:24:00|470.64|466.54|470.77|466.67|470.8|466.7|470.64|466.54|12
1633483450000|2021-10-06 01:24:10|470.8|466.7|471.05|466.95|471.2|467.1|470.8|466.7|17
1633483460000|2021-10-06 01:24:20|471.06|466.96|471.03|466.93|471.12|467.02|471.02|466.92|12
1633483470000|2021-10-06 01:24:30|471.04|466.94|470.93|466.83|471.04|466.94|470.91|466.81|20
1633483480000|2021-10-06 01:24:40|470.94|466.84|471.14|467.04|471.14|467.04|470.94|466.84|15
1633483490000|2021-10-06 01:24:50|471.11|467.01|470.78|466.68|471.11|467.01|470.78|466.68|24
1633483500000|2021-10-06 01:25:00|470.79|466.69|470.72|466.62|470.79|466.69|470.71|466.61|16
1633483510000|2021-10-06 01:25:10|470.7|466.6|471.01|466.91|471.01|466.91|470.63|466.53|20
1633483520000|2021-10-06 01:25:20|471|466.9|471.34|467.24|471.34|467.24|470.99|466.89|17
1633483530000|2021-10-06 01:25:30|471.38|467.28|471.32|467.22|471.4|467.3|471.3|467.2|17
1633483540000|2021-10-06 01:25:40|471.35|467.25|471.46|467.36|471.49|467.39|471.34|467.24|16
1633483550000|2021-10-06 01:25:50|471.51|467.41|471.48|467.38|471.58|467.48|471.43|467.33|16
1633483560000|2021-10-06 01:26:00|471.44|467.34|471.45|467.35|471.48|467.38|471.41|467.31|13
1633483570000|2021-10-06 01:26:10|471.53|467.43|471.51|467.41|471.54|467.44|471.51|467.41|4
1633483580000|2021-10-06 01:26:20|471.56|467.46|471.6|467.5|471.61|467.51|471.51|467.41|6
1633483590000|2021-10-06 01:26:30|471.57|467.47|471.62|467.52|471.62|467.52|471.55|467.45|5
1633483600000|2021-10-06 01:26:40|471.6|467.5|471.34|467.24|471.6|467.5|471.25|467.15|22
1633483610000|2021-10-06 01:26:50|471.28|467.18|471.23|467.13|471.35|467.25|471.23|467.13|12
1633483620000|2021-10-06 01:27:00|471.2|467.1|471.21|467.11|471.21|467.11|471.18|467.08|5
1633483630000|2021-10-06 01:27:10|471.22|467.12|471.01|466.91|471.22|467.12|471.01|466.91|17
1633483640000|2021-10-06 01:27:20|470.95|466.85|470.85|466.75|470.96|466.86|470.79|466.69|21
1633483650000|2021-10-06 01:27:30|470.81|466.71|470.8|466.7|470.85|466.75|470.78|466.68|16
1633483660000|2021-10-06 01:27:40|470.79|466.69|470.65|466.55|470.85|466.75|470.63|466.53|23
1633483670000|2021-10-06 01:27:50|470.66|466.56|470.55|466.45|470.66|466.56|470.5|466.4|13
1633483680000|2021-10-06 01:28:00|470.54|466.44|470.59|466.49|470.64|466.54|470.54|466.44|15
1633483690000|2021-10-06 01:28:10|470.61|466.51|470.48|466.38|470.64|466.54|470.46|466.36|16
1633483700000|2021-10-06 01:28:20|470.39|466.29|470.26|466.16|470.52|466.42|470.26|466.16|26
1633483710000|2021-10-06 01:28:30|470.27|466.17|470.18|466.08|470.29|466.19|470.1|466|20
1633483720000|2021-10-06 01:28:40|470.15|466.05|470.17|466.07|470.17|466.07|470.04|465.94|14
1633483730000|2021-10-06 01:28:50|470.07|465.97|470.2|466.1|470.22|466.12|470.02|465.92|19
1633483740000|2021-10-06 01:29:00|470.19|466.09|470.24|466.14|470.38|466.28|470.19|466.09|12
1633483750000|2021-10-06 01:29:10|470.41|466.31|470.38|466.28|470.5|466.4|470.24|466.14|13
1633483760000|2021-10-06 01:29:20|470.33|466.23|470.34|466.24|470.35|466.25|470.31|466.21|6
1633483770000|2021-10-06 01:29:30|470.28|466.18|470.35|466.25|470.35|466.25|470.28|466.18|7
1633483780000|2021-10-06 01:29:40|470.4|466.3|470|465.9|470.42|466.32|470|465.9|16
1633483790000|2021-10-06 01:29:50|470.01|465.91|470.06|465.96|470.15|466.05|470.01|465.91|18
1633483800000|2021-10-06 01:30:00|470.05|465.95|470.22|466.12|470.22|466.12|470.04|465.94|26
1633483810000|2021-10-06 01:30:10|470.19|466.09|470.36|466.26|470.36|466.26|470.19|466.09|13
1633483820000|2021-10-06 01:30:20|470.33|466.23|470.5|466.4|470.5|466.4|470.17|466.07|9
1633483830000|2021-10-06 01:30:30|470.38|466.28|470.6|466.5|470.6|466.5|470.38|466.28|15
1633483840000|2021-10-06 01:30:40|470.51|466.41|470.48|466.38|470.6|466.5|470.46|466.36|9
1633483850000|2021-10-06 01:30:50|470.5|466.4|470.3|466.2|470.5|466.4|470.25|466.15|16
1633483860000|2021-10-06 01:31:00|470.28|466.18|470.31|466.21|470.36|466.26|470.25|466.15|13
1633483870000|2021-10-06 01:31:10|470.4|466.3|470.77|466.67|470.77|466.67|470.4|466.3|19
1633483880000|2021-10-06 01:31:20|470.78|466.68|470.83|466.73|470.83|466.73|470.78|466.68|4
1633483890000|2021-10-06 01:31:30|470.87|466.77|471.22|467.12|471.24|467.14|470.82|466.72|16
1633483900000|2021-10-06 01:31:40|471.25|467.15|471.38|467.28|471.38|467.28|471.23|467.13|15
1633483910000|2021-10-06 01:31:50|471.36|467.26|471.26|467.16|471.46|467.36|471.22|467.12|14
1633483920000|2021-10-06 01:32:00|471.33|467.23|471.28|467.18|471.36|467.26|471.24|467.14|16
1633483930000|2021-10-06 01:32:10|471.24|467.14|471.24|467.14|471.27|467.17|471.21|467.11|6
1633483940000|2021-10-06 01:32:20|471.28|467.18|471.35|467.25|471.35|467.25|471.15|467.05|10
1633483950000|2021-10-06 01:32:30|471.33|467.23|471.41|467.31|471.41|467.31|471.32|467.22|10
1633483960000|2021-10-06 01:32:40|471.45|467.35|471.41|467.31|471.45|467.35|471.41|467.31|4
1633483970000|2021-10-06 01:32:50|471.37|467.27|471.14|467.04|471.37|467.27|471.14|467.04|10
1633483980000|2021-10-06 01:33:00|471.11|467.01|471.06|466.96|471.14|467.04|471.06|466.96|10
1633483990000|2021-10-06 01:33:10|471.02|466.92|471.06|466.96|471.07|466.97|471.02|466.92|7
1633484000000|2021-10-06 01:33:20|471.07|466.97|471.32|467.22|471.32|467.22|471.07|466.97|14
1633484010000|2021-10-06 01:33:30|471.31|467.21|471.21|467.11|471.31|467.21|471.21|467.11|5
1633484020000|2021-10-06 01:33:40|471.22|467.12|471.05|466.95|471.3|467.2|471.05|466.95|15
1633484030000|2021-10-06 01:33:50|471.02|466.92|470.66|466.56|471.06|466.96|470.6|466.5|21
1633484040000|2021-10-06 01:34:00|470.72|466.62|470.74|466.64|470.74|466.64|470.65|466.55|13
1633484050000|2021-10-06 01:34:10|470.62|466.52|470.83|466.73|470.83|466.73|470.62|466.52|16
1633484060000|2021-10-06 01:34:20|470.8|466.7|470.83|466.73|470.83|466.73|470.8|466.7|6
1633484070000|2021-10-06 01:34:30|470.82|466.72|470.86|466.76|470.86|466.76|470.81|466.71|6
1633484080000|2021-10-06 01:34:40|470.81|466.71|470.83|466.73|470.84|466.74|470.81|466.71|5
1633484090000|2021-10-06 01:34:50|470.9|466.8|470.75|466.65|470.9|466.8|470.62|466.52|14
1633484110000|2021-10-06 01:35:10|470.66|466.56|470.88|466.78|470.91|466.81|470.66|466.56|21
1633484120000|2021-10-06 01:35:20|470.89|466.79|470.9|466.8|470.95|466.85|470.83|466.73|15
1633484130000|2021-10-06 01:35:30|470.84|466.74|470.8|466.7|470.88|466.78|470.7|466.6|13
1633484140000|2021-10-06 01:35:40|470.75|466.65|470.8|466.7|470.84|466.74|470.75|466.65|11
1633484150000|2021-10-06 01:35:50|470.83|466.73|470.82|466.72|470.84|466.74|470.81|466.71|10
1633484160000|2021-10-06 01:36:00|470.83|466.73|470.82|466.72|470.84|466.74|470.55|466.45|25
1633484170000|2021-10-06 01:36:10|470.83|466.73|470.8|466.7|470.83|466.73|470.65|466.55|9
1633484180000|2021-10-06 01:36:20|470.75|466.65|470.74|466.64|470.8|466.7|470.7|466.6|16
1633484190000|2021-10-06 01:36:30|470.76|466.66|470.81|466.71|470.81|466.71|470.7|466.6|11
1633484200000|2021-10-06 01:36:40|471.04|466.94|471.3|467.2|471.3|467.2|470.83|466.73|6
1633484210000|2021-10-06 01:36:50|471.26|467.16|471.25|467.15|471.33|467.23|471.24|467.14|17
1633484220000|2021-10-06 01:37:00|471.24|467.14|470.94|466.84|471.24|467.14|470.85|466.75|13
1633484230000|2021-10-06 01:37:10|470.93|466.83|470.86|466.76|470.93|466.83|470.76|466.66|14
1633484240000|2021-10-06 01:37:20|470.67|466.57|470.75|466.65|470.75|466.65|470.67|466.57|5
1633484250000|2021-10-06 01:37:30|470.72|466.62|470.76|466.66|470.8|466.7|470.7|466.6|5
1633484260000|2021-10-06 01:37:40|470.81|466.71|470.52|466.42|470.88|466.78|470.45|466.35|12
1633484270000|2021-10-06 01:37:50|470.37|466.27|470.26|466.16|470.37|466.27|470.22|466.12|12
1633484280000|2021-10-06 01:38:00|470.33|466.23|470.37|466.27|470.51|466.41|470.33|466.23|18
1633484290000|2021-10-06 01:38:10|470.4|466.3|470.72|466.62|470.83|466.73|470.4|466.3|20
1633484300000|2021-10-06 01:38:20|470.7|466.6|470.41|466.31|470.75|466.65|470.35|466.25|17
1633484310000|2021-10-06 01:38:30|470.38|466.28|470.24|466.14|470.38|466.28|470.24|466.14|14
1633484320000|2021-10-06 01:38:40|470.25|466.15|470.01|465.91|470.3|466.2|469.95|465.85|14
1633484330000|2021-10-06 01:38:50|470.02|465.92|469.86|465.76|470.09|465.99|469.86|465.76|14
1633484340000|2021-10-06 01:39:00|469.85|465.75|469.61|465.51|469.85|465.75|469.55|465.45|26
1633484350000|2021-10-06 01:39:10|469.6|465.5|469.48|465.38|469.75|465.65|469.48|465.38|25
1633484360000|2021-10-06 01:39:20|469.5|465.4|469.48|465.38|469.61|465.51|469.47|465.37|23
1633484370000|2021-10-06 01:39:30|469.44|465.34|469.44|465.34|469.49|465.39|469.42|465.32|12
1633484380000|2021-10-06 01:39:40|469.41|465.31|469.45|465.35|469.58|465.48|469.4|465.3|25
1633484390000|2021-10-06 01:39:50|469.5|465.4|469.32|465.22|469.51|465.41|469.3|465.2|14
1633484400000|2021-10-06 01:40:00|469.33|465.23|468.99|464.89|469.33|465.23|468.9|464.8|26
1633484410000|2021-10-06 01:40:10|468.9|464.8|469|464.9|469.15|465.05|468.9|464.8|18
1633484420000|2021-10-06 01:40:20|469.09|464.99|469.31|465.21|469.31|465.21|469.09|464.99|19
1633484430000|2021-10-06 01:40:30|469.3|465.2|469.39|465.29|469.43|465.33|469.24|465.14|20
1633484440000|2021-10-06 01:40:40|469.34|465.24|469.55|465.45|469.6|465.5|469.34|465.24|13
1633484450000|2021-10-06 01:40:50|469.5|465.4|469.6|465.5|469.62|465.52|469.5|465.4|7
1633484460000|2021-10-06 01:41:00|469.72|465.62|469.45|465.35|469.72|465.62|469.44|465.34|14
1633484470000|2021-10-06 01:41:10|469.5|465.4|469.9|465.8|469.9|465.8|469.42|465.32|18
1633484480000|2021-10-06 01:41:20|469.95|465.85|469.95|465.85|469.99|465.89|469.89|465.79|10
1633484490000|2021-10-06 01:41:30|469.94|465.84|470.09|465.99|470.1|466|469.93|465.83|24
1633484500000|2021-10-06 01:41:40|470.1|466|470.45|466.35|470.45|466.35|470.07|465.97|24
1633484510000|2021-10-06 01:41:50|470.4|466.3|470.23|466.13|470.4|466.3|470.23|466.13|15
1633484520000|2021-10-06 01:42:00|470.39|466.29|470.61|466.51|470.62|466.52|470.38|466.28|16
1633484530000|2021-10-06 01:42:10|470.6|466.5|470.87|466.77|470.97|466.87|470.6|466.5|18
1633484540000|2021-10-06 01:42:20|470.91|466.81|470.85|466.75|470.95|466.85|470.81|466.71|25
1633484550000|2021-10-06 01:42:30|470.86|466.76|470.75|466.65|470.86|466.76|470.71|466.61|13
1633484560000|2021-10-06 01:42:40|470.74|466.64|470.35|466.25|470.76|466.66|470.32|466.22|14
1633484570000|2021-10-06 01:42:50|470.36|466.26|470.57|466.47|470.57|466.47|470.25|466.15|22
1633484580000|2021-10-06 01:43:00|470.55|466.45|470.52|466.42|470.62|466.52|470.45|466.35|19
1633484590000|2021-10-06 01:43:10|470.55|466.45|470.64|466.54|470.65|466.55|470.41|466.31|23
1633484600000|2021-10-06 01:43:20|470.63|466.53|470.8|466.7|470.8|466.7|470.55|466.45|20
1633484610000|2021-10-06 01:43:30|470.81|466.71|470.75|466.65|470.82|466.72|470.69|466.59|13
1633484620000|2021-10-06 01:43:40|470.76|466.66|470.8|466.7|470.81|466.71|470.75|466.65|9
1633484630000|2021-10-06 01:43:50|470.78|466.68|470.88|466.78|470.88|466.78|470.75|466.65|19
1633484640000|2021-10-06 01:44:00|470.83|466.73|471.14|467.04|471.14|467.04|470.83|466.73|13
1633484650000|2021-10-06 01:44:10|471.1|467|471.07|466.97|471.1|467|471|466.9|16
1633484660000|2021-10-06 01:44:20|471|466.9|471|466.9|471.15|467.05|470.95|466.85|13
1633484670000|2021-10-06 01:44:30|471.03|466.93|471.2|467.1|471.2|467.1|470.95|466.85|10
1633484680000|2021-10-06 01:44:40|471.22|467.12|471.11|467.01|471.22|467.12|471.07|466.97|24
1633484690000|2021-10-06 01:44:50|471.12|467.02|470.75|466.65|471.12|467.02|470.75|466.65|21
1633484700000|2021-10-06 01:45:00|470.84|466.74|470.84|466.74|470.9|466.8|470.78|466.68|14
1633484710000|2021-10-06 01:45:10|470.8|466.7|470.89|466.79|470.94|466.84|470.78|466.68|15
1633484720000|2021-10-06 01:45:20|470.88|466.78|470.95|466.85|470.98|466.88|470.85|466.75|13
1633484730000|2021-10-06 01:45:30|470.92|466.82|471.14|467.04|471.14|467.04|470.92|466.82|15
1633484740000|2021-10-06 01:45:40|471.15|467.05|471.1|467|471.22|467.12|471.09|466.99|14
1633484750000|2021-10-06 01:45:50|471.12|467.02|471.1|467|471.2|467.1|471.03|466.93|10
1633484760000|2021-10-06 01:46:00|471.16|467.06|471.33|467.23|471.33|467.23|471.11|467.01|16
1633484770000|2021-10-06 01:46:10|471.34|467.24|471.5|467.4|471.51|467.41|471.2|467.1|20
1633484780000|2021-10-06 01:46:20|471.48|467.38|471.63|467.53|471.63|467.53|471.45|467.35|9
1633484790000|2021-10-06 01:46:30|471.6|467.5|471.45|467.35|471.6|467.5|471.4|467.3|20
1633484800000|2021-10-06 01:46:40|471.43|467.33|471.21|467.11|471.43|467.33|471.1|467|24
1633484810000|2021-10-06 01:46:50|471.19|467.09|471.12|467.02|471.19|467.09|471.12|467.02|12
1633484820000|2021-10-06 01:47:00|471.11|467.01|471.33|467.23|471.33|467.23|471.11|467.01|19
1633484830000|2021-10-06 01:47:10|471.29|467.19|471.17|467.07|471.29|467.19|471.12|467.02|10
1633484840000|2021-10-06 01:47:20|471.15|467.05|471.21|467.11|471.27|467.17|471.12|467.02|18
1633484850000|2021-10-06 01:47:30|471.25|467.15|471.51|467.41|471.51|467.41|471.2|467.1|19
1633484860000|2021-10-06 01:47:40|471.5|467.4|471.41|467.31|471.6|467.5|471.33|467.23|14
1633484870000|2021-10-06 01:47:50|471.37|467.27|471.36|467.26|471.4|467.3|471.3|467.2|10
1633484880000|2021-10-06 01:48:00|471.35|467.25|471.22|467.12|471.37|467.27|471.22|467.12|13
1633484890000|2021-10-06 01:48:10|471.24|467.14|471.3|467.2|471.3|467.2|471.21|467.11|12
1633484900000|2021-10-06 01:48:20|471.32|467.22|471.21|467.11|471.32|467.22|471.21|467.11|5
1633484910000|2021-10-06 01:48:30|471.22|467.12|471.3|467.2|471.3|467.2|471.22|467.12|7
1633484920000|2021-10-06 01:48:40|471.28|467.18|471.42|467.32|471.58|467.48|471.28|467.18|11
1633484930000|2021-10-06 01:48:50|471.4|467.3|471.36|467.26|471.45|467.35|471.36|467.26|8
1633484940000|2021-10-06 01:49:00|471.34|467.24|471.33|467.23|471.45|467.35|471.32|467.22|8
1633484950000|2021-10-06 01:49:10|471.39|467.29|471.32|467.22|471.45|467.35|471.3|467.2|15
1633484960000|2021-10-06 01:49:20|471.3|467.2|471.36|467.26|471.5|467.4|471.3|467.2|15
1633484970000|2021-10-06 01:49:30|471.39|467.29|471.43|467.33|471.43|467.33|471.3|467.2|11
1633484980000|2021-10-06 01:49:40|471.4|467.3|471.4|467.3|471.6|467.5|471.4|467.3|10
1633484990000|2021-10-06 01:49:50|471.39|467.29|471.4|467.3|471.4|467.3|471.38|467.28|4
1633485000000|2021-10-06 01:50:00|471.55|467.45|471.53|467.43|471.71|467.61|471.45|467.35|20
1633485010000|2021-10-06 01:50:10|471.55|467.45|471.63|467.53|471.67|467.57|471.5|467.4|12
1633485020000|2021-10-06 01:50:20|471.56|467.46|472.02|467.92|472.03|467.93|471.56|467.46|19
1633485030000|2021-10-06 01:50:30|472.03|467.93|472.33|468.23|472.33|468.23|472.02|467.92|19
1633485040000|2021-10-06 01:50:40|472.34|468.24|472.21|468.11|472.39|468.29|472.21|468.11|16
1633485050000|2021-10-06 01:50:50|472.2|468.1|472.2|468.1|472.32|468.22|472.15|468.05|21
1633485060000|2021-10-06 01:51:00|472.1|468|472.25|468.15|472.25|468.15|471.81|467.71|27
1633485070000|2021-10-06 01:51:10|472.23|468.13|472.37|468.27|472.37|468.27|472.2|468.1|20
1633485080000|2021-10-06 01:51:20|472.33|468.23|472.26|468.16|472.34|468.24|472.23|468.13|16
1633485090000|2021-10-06 01:51:30|472.23|468.13|472.17|468.07|472.28|468.18|472.15|468.05|14
1633485100000|2021-10-06 01:51:40|472.15|468.05|472.27|468.17|472.33|468.23|472.1|468|17
1633485110000|2021-10-06 01:51:50|472.24|468.14|472.22|468.12|472.28|468.18|472.21|468.11|15
1633485120000|2021-10-06 01:52:00|472.25|468.15|472.14|468.04|472.26|468.16|472.04|467.94|23
1633485130000|2021-10-06 01:52:10|472.17|468.07|472.17|468.07|472.31|468.21|472.15|468.05|17
1633485140000|2021-10-06 01:52:20|472.19|468.09|472.4|468.3|472.4|468.3|472.19|468.09|2
1633485150000|2021-10-06 01:52:30|472.32|468.22|472.4|468.3|472.4|468.3|472.3|468.2|6
1633485160000|2021-10-06 01:52:40|472.5|468.4|472.5|468.4|472.5|468.4|472.48|468.38|7
1633485170000|2021-10-06 01:52:50|472.45|468.35|472.4|468.3|472.45|468.35|472.4|468.3|2
1633485180000|2021-10-06 01:53:00|472.41|468.31|472.4|468.3|472.45|468.35|472.37|468.27|7
1633485190000|2021-10-06 01:53:10|472.48|468.38|472.51|468.41|472.52|468.42|472.46|468.36|15
1633485200000|2021-10-06 01:53:20|472.52|468.42|472.42|468.32|472.52|468.42|472.38|468.28|19
1633485210000|2021-10-06 01:53:30|472.38|468.28|472.42|468.32|472.46|468.36|472.32|468.22|16
1633485220000|2021-10-06 01:53:40|472.41|468.31|472.55|468.45|472.55|468.45|472.41|468.31|20
1633485230000|2021-10-06 01:53:50|472.52|468.42|472.59|468.49|472.59|468.49|472.52|468.42|7
1633485240000|2021-10-06 01:54:00|472.56|468.46|472.56|468.46|472.68|468.58|472.53|468.43|11
1633485250000|2021-10-06 01:54:10|472.57|468.47|472.5|468.4|472.61|468.51|472.45|468.35|20
1633485260000|2021-10-06 01:54:20|472.49|468.39|472.51|468.41|472.52|468.42|472.47|468.37|10
1633485270000|2021-10-06 01:54:30|472.52|468.42|472.63|468.53|472.67|468.57|472.52|468.42|14
1633485280000|2021-10-06 01:54:40|472.69|468.59|472.72|468.62|472.75|468.65|472.69|468.59|7
1633485290000|2021-10-06 01:54:50|472.74|468.64|472.72|468.62|472.77|468.67|472.67|468.57|8
1633485300000|2021-10-06 01:55:00|472.68|468.58|472.62|468.52|472.72|468.62|472.62|468.52|18
1633485310000|2021-10-06 01:55:10|472.69|468.59|472.48|468.38|472.69|468.59|472.48|468.38|14
1633485320000|2021-10-06 01:55:20|472.46|468.36|472.71|468.61|472.71|468.61|472.46|468.36|11
1633485330000|2021-10-06 01:55:30|472.7|468.6|472.72|468.62|472.77|468.67|472.7|468.6|7
1633485340000|2021-10-06 01:55:40|472.77|468.67|472.73|468.63|472.82|468.72|472.71|468.61|14
1633485350000|2021-10-06 01:55:50|472.74|468.64|472.8|468.7|472.83|468.73|472.73|468.63|11
1633485360000|2021-10-06 01:56:00|472.82|468.72|472.82|468.72|472.83|468.73|472.8|468.7|12
1633485370000|2021-10-06 01:56:10|472.84|468.74|473.1|469|473.1|469|472.81|468.71|18
1633485380000|2021-10-06 01:56:20|473.13|469.03|473.12|469.02|473.21|469.11|473.12|469.02|8
1633485390000|2021-10-06 01:56:30|473.1|469|473.08|468.98|473.15|469.05|473|468.9|16
1633485400000|2021-10-06 01:56:40|473.07|468.97|473.02|468.92|473.11|469.01|472.97|468.87|14
1633485410000|2021-10-06 01:56:50|473.03|468.93|472.94|468.84|473.03|468.93|472.88|468.78|17
1633485420000|2021-10-06 01:57:00|472.95|468.85|473|468.9|473.12|469.02|472.9|468.8|20
1633485430000|2021-10-06 01:57:10|473.01|468.91|472.85|468.75|473.01|468.91|472.85|468.75|7
1633485440000|2021-10-06 01:57:20|472.9|468.8|472.97|468.87|473.04|468.94|472.9|468.8|11
1633485450000|2021-10-06 01:57:30|473|468.9|472.95|468.85|473.01|468.91|472.93|468.83|11
1633485460000|2021-10-06 01:57:40|472.96|468.86|472.83|468.73|472.97|468.87|472.83|468.73|7
1633485470000|2021-10-06 01:57:50|472.84|468.74|472.77|468.67|472.88|468.78|472.73|468.63|23
1633485480000|2021-10-06 01:58:00|472.76|468.66|472.6|468.5|472.79|468.69|472.6|468.5|20
1633485490000|2021-10-06 01:58:10|472.59|468.49|472.45|468.35|472.59|468.49|472.44|468.34|19
1633485500000|2021-10-06 01:58:20|472.44|468.34|472.4|468.3|472.46|468.36|472.38|468.28|23
1633485510000|2021-10-06 01:58:30|472.43|468.33|472.48|468.38|472.5|468.4|472.42|468.32|8
1633485520000|2021-10-06 01:58:40|472.4|468.3|472.45|468.35|472.57|468.47|472.4|468.3|18
1633485530000|2021-10-06 01:58:50|472.49|468.39|472.43|468.33|472.53|468.43|472.41|468.31|19
1633485540000|2021-10-06 01:59:00|472.42|468.32|472.41|468.31|472.44|468.34|472.41|468.31|10
1633485550000|2021-10-06 01:59:10|472.43|468.33|472.47|468.37|472.47|468.37|472.31|468.21|24
1633485560000|2021-10-06 01:59:20|472.48|468.38|473.04|468.94|473.05|468.95|472.45|468.35|26
1633485570000|2021-10-06 01:59:30|473.02|468.92|472.93|468.83|473.02|468.92|472.91|468.81|15
1633485580000|2021-10-06 01:59:40|472.92|468.82|472.94|468.84|472.99|468.89|472.9|468.8|8
1633485590000|2021-10-06 01:59:50|472.93|468.83|472.64|468.54|472.93|468.83|472.6|468.5|19
1633485600000|2021-10-06 02:00:00|472.63|468.53|472.74|468.64|472.76|468.66|472.53|468.43|26
1633485610000|2021-10-06 02:00:10|472.78|468.68|472.89|468.79|472.89|468.79|472.78|468.68|12
1633485620000|2021-10-06 02:00:20|472.88|468.78|472.9|468.8|473.01|468.91|472.88|468.78|10
1633485630000|2021-10-06 02:00:30|472.88|468.78|472.88|468.78|472.91|468.81|472.88|468.78|8
1633485640000|2021-10-06 02:00:40|472.9|468.8|472.98|468.88|472.99|468.89|472.88|468.78|9
1633485650000|2021-10-06 02:00:50|472.99|468.89|472.93|468.83|473|468.9|472.91|468.81|9
1633485660000|2021-10-06 02:01:00|472.91|468.81|473.21|469.11|473.21|469.11|472.91|468.81|18
1633485670000|2021-10-06 02:01:10|473|468.9|473.21|469.11|473.23|469.13|473|468.9|14
1633485680000|2021-10-06 02:01:20|473.22|469.12|473.13|469.03|473.34|469.24|473.13|469.03|14
1633485690000|2021-10-06 02:01:30|473.11|469.01|473.08|468.98|473.14|469.04|473.07|468.97|10
1633485700000|2021-10-06 02:01:40|473.07|468.97|473.21|469.11|473.21|469.11|473.07|468.97|11
1633485710000|2021-10-06 02:01:50|473.24|469.14|473.21|469.11|473.24|469.14|473.2|469.1|9
1633485720000|2021-10-06 02:02:00|473.2|469.1|473.25|469.15|473.25|469.15|473.2|469.1|4
1633485730000|2021-10-06 02:02:10|473.22|469.12|473.22|469.12|473.22|469.12|473.21|469.11|7
1633485740000|2021-10-06 02:02:20|473.25|469.15|473.21|469.11|473.25|469.15|473.21|469.11|5
1633485750000|2021-10-06 02:02:30|473.22|469.12|473.18|469.08|473.25|469.15|473.18|469.08|8
1633485760000|2021-10-06 02:02:40|473.21|469.11|473.21|469.11|473.23|469.13|473.21|469.11|6
1633485770000|2021-10-06 02:02:50|473.19|469.09|473.31|469.21|473.32|469.22|473.19|469.09|12
1633485780000|2021-10-06 02:03:00|473.32|469.22|473.42|469.32|473.42|469.32|473.27|469.17|17
1633485790000|2021-10-06 02:03:10|473.44|469.34|473.36|469.26|473.44|469.34|473.36|469.26|6
1633485800000|2021-10-06 02:03:20|473.39|469.29|473.5|469.4|473.6|469.5|473.38|469.28|16
1633485810000|2021-10-06 02:03:30|473.51|469.41|473.82|469.72|473.93|469.83|473.5|469.4|18
1633485820000|2021-10-06 02:03:40|473.89|469.79|473.84|469.74|473.89|469.79|473.82|469.72|9
1633485830000|2021-10-06 02:03:50|473.86|469.76|473.75|469.65|473.86|469.76|473.74|469.64|8
1633485840000|2021-10-06 02:04:00|473.77|469.67|473.82|469.72|473.86|469.76|473.7|469.6|20
1633485850000|2021-10-06 02:04:10|473.78|469.68|473.72|469.62|473.82|469.72|473.7|469.6|9
1633485860000|2021-10-06 02:04:20|473.78|469.68|473.56|469.46|473.78|469.68|473.56|469.46|20
1633485870000|2021-10-06 02:04:30|473.57|469.47|473.53|469.43|473.6|469.5|473.52|469.42|9
1633485880000|2021-10-06 02:04:40|473.52|469.42|473.15|469.05|473.56|469.46|473.15|469.05|19
1633485890000|2021-10-06 02:04:50|473.17|469.07|473.25|469.15|473.25|469.15|473.16|469.06|15
1633485900000|2021-10-06 02:05:00|473.3|469.2|473.3|469.2|473.37|469.27|473.22|469.12|26
1633485910000|2021-10-06 02:05:10|473.31|469.21|473.2|469.1|473.34|469.24|473.16|469.06|10
1633485920000|2021-10-06 02:05:20|473.16|469.06|473.07|468.97|473.19|469.09|473.02|468.92|16
1633485930000|2021-10-06 02:05:30|473.08|468.98|473.09|468.99|473.09|468.99|473.02|468.92|9
1633485940000|2021-10-06 02:05:40|473.11|469.01|472.95|468.85|473.11|469.01|472.93|468.83|15
1633485950000|2021-10-06 02:05:50|472.96|468.86|472.99|468.89|473.03|468.93|472.88|468.78|18
1633485960000|2021-10-06 02:06:00|472.98|468.88|473.09|468.99|473.09|468.99|472.94|468.84|18
1633485970000|2021-10-06 02:06:10|473.05|468.95|473.07|468.97|473.07|468.97|473.02|468.92|9
1633485980000|2021-10-06 02:06:20|473.06|468.96|473.12|469.02|473.15|469.05|473.01|468.91|16
1633485990000|2021-10-06 02:06:30|473.15|469.05|473.12|469.02|473.25|469.15|473.1|469|11
1633486000000|2021-10-06 02:06:40|473.14|469.04|472.74|468.64|473.15|469.05|472.73|468.63|27
1633486010000|2021-10-06 02:06:50|472.75|468.65|472.85|468.75|472.89|468.79|472.7|468.6|21
1633486020000|2021-10-06 02:07:00|472.87|468.77|473.03|468.93|473.04|468.94|472.87|468.77|14
1633486030000|2021-10-06 02:07:10|473.01|468.91|473.21|469.11|473.21|469.11|473|468.9|19
1633486040000|2021-10-06 02:07:20|473.2|469.1|473.03|468.93|473.23|469.13|472.94|468.84|16
1633486050000|2021-10-06 02:07:30|473.06|468.96|473.2|469.1|473.2|469.1|473.05|468.95|20
1633486060000|2021-10-06 02:07:40|473.23|469.13|473.22|469.12|473.23|469.13|473.1|469|25
1633486070000|2021-10-06 02:07:50|473.23|469.13|473.21|469.11|473.25|469.15|473.2|469.1|12
1633486080000|2021-10-06 02:08:00|473.23|469.13|473.25|469.15|473.29|469.19|473.21|469.11|7
1633486090000|2021-10-06 02:08:10|473.26|469.16|472.97|468.87|473.26|469.16|472.93|468.83|15
1633486100000|2021-10-06 02:08:20|472.96|468.86|472.88|468.78|472.96|468.86|472.88|468.78|14
1633486110000|2021-10-06 02:08:30|472.95|468.85|472.87|468.77|472.95|468.85|472.8|468.7|9
1633486120000|2021-10-06 02:08:40|472.86|468.76|472.78|468.68|472.87|468.77|472.76|468.66|24
1633486130000|2021-10-06 02:08:50|472.81|468.71|472.86|468.76|472.97|468.87|472.8|468.7|17
1633486140000|2021-10-06 02:09:00|472.89|468.79|472.92|468.82|472.98|468.88|472.88|468.78|16
1633486150000|2021-10-06 02:09:10|472.97|468.87|472.85|468.75|473.01|468.91|472.85|468.75|14
1633486160000|2021-10-06 02:09:20|472.86|468.76|473|468.9|473|468.9|472.86|468.76|12
1633486170000|2021-10-06 02:09:30|473.04|468.94|472.82|468.72|473.18|469.08|472.82|468.72|16
1633486180000|2021-10-06 02:09:40|472.81|468.71|472.8|468.7|472.9|468.8|472.68|468.58|18
1633486190000|2021-10-06 02:09:50|472.85|468.75|472.97|468.87|472.97|468.87|472.69|468.59|17
1633486200000|2021-10-06 02:10:00|472.94|468.84|472.95|468.85|472.97|468.87|472.94|468.84|4
1633486210000|2021-10-06 02:10:10|472.92|468.82|472.98|468.88|473.02|468.92|472.92|468.82|10
1633486220000|2021-10-06 02:10:20|472.97|468.87|472.7|468.6|473|468.9|472.7|468.6|10
1633486230000|2021-10-06 02:10:30|472.69|468.59|472.6|468.5|472.75|468.65|472.59|468.49|18
1633486240000|2021-10-06 02:10:40|472.65|468.55|472.45|468.35|472.65|468.55|472.45|468.35|16
1633486250000|2021-10-06 02:10:50|472.5|468.4|472.6|468.5|472.6|468.5|472.4|468.3|18
1633486260000|2021-10-06 02:11:00|472.65|468.55|472.58|468.48|472.75|468.65|472.55|468.45|21
1633486270000|2021-10-06 02:11:10|472.56|468.46|472.55|468.45|472.65|468.55|472.49|468.39|8
1633486280000|2021-10-06 02:11:20|472.52|468.42|472.27|468.17|472.55|468.45|472.26|468.16|22
1633486290000|2021-10-06 02:11:30|472.4|468.3|472.15|468.05|472.4|468.3|472.15|468.05|16
1633486300000|2021-10-06 02:11:40|472.17|468.07|472.19|468.09|472.25|468.15|472.15|468.05|21
1633486310000|2021-10-06 02:11:50|472.2|468.1|472.23|468.13|472.29|468.19|472.2|468.1|15
1633486320000|2021-10-06 02:12:00|472.21|468.11|472.17|468.07|472.24|468.14|472.12|468.02|19
1633486330000|2021-10-06 02:12:10|472.18|468.08|472.05|467.95|472.18|468.08|472.05|467.95|13
1633486340000|2021-10-06 02:12:20|472.04|467.94|471.66|467.56|472.04|467.94|471.65|467.55|31
1633486350000|2021-10-06 02:12:30|471.65|467.55|471.66|467.56|471.73|467.63|471.61|467.51|14
1633486360000|2021-10-06 02:12:40|471.73|467.63|471.68|467.58|471.75|467.65|471.62|467.52|12
1633486370000|2021-10-06 02:12:50|471.7|467.6|471.65|467.55|471.74|467.64|471.62|467.52|14
1633486380000|2021-10-06 02:13:00|471.64|467.54|471.9|467.8|471.92|467.82|471.64|467.54|14
1633486390000|2021-10-06 02:13:10|471.91|467.81|472.01|467.91|472.09|467.99|471.91|467.81|12
1633486400000|2021-10-06 02:13:20|472.02|467.92|472.06|467.96|472.06|467.96|472|467.9|8
1633486410000|2021-10-06 02:13:30|472.16|468.06|472.29|468.19|472.34|468.24|472.16|468.06|18
1633486420000|2021-10-06 02:13:40|472.27|468.17|472.41|468.31|472.41|468.31|472.19|468.09|17
1633486430000|2021-10-06 02:13:50|472.43|468.33|472.44|468.34|472.51|468.41|472.41|468.31|16
1633486440000|2021-10-06 02:14:00|472.43|468.33|472.23|468.13|472.43|468.33|472.23|468.13|15
1633486450000|2021-10-06 02:14:10|472.22|468.12|472.01|467.91|472.22|468.12|471.98|467.88|18
1633486460000|2021-10-06 02:14:20|471.99|467.89|472.04|467.94|472.05|467.95|471.97|467.87|12
1633486470000|2021-10-06 02:14:30|472.07|467.97|472.11|468.01|472.22|468.12|472.03|467.93|17
1633486480000|2021-10-06 02:14:40|472.12|468.02|472.2|468.1|472.2|468.1|472.12|468.02|8
1633486490000|2021-10-06 02:14:50|472.19|468.09|472.26|468.16|472.29|468.19|472.1|468|14
1633486500000|2021-10-06 02:15:00|472.3|468.2|472.37|468.27|472.38|468.28|472.3|468.2|7
1633486510000|2021-10-06 02:15:10|472.3|468.2|472.18|468.08|472.3|468.2|472.05|467.95|21
1633486520000|2021-10-06 02:15:20|472.13|468.03|471.97|467.87|472.18|468.08|471.97|467.87|20
1633486530000|2021-10-06 02:15:30|471.98|467.88|471.68|467.58|471.98|467.88|471.68|467.58|16
1633486540000|2021-10-06 02:15:40|471.69|467.59|471.61|467.51|471.69|467.59|471.61|467.51|8
1633486550000|2021-10-06 02:15:50|471.62|467.52|471.61|467.51|471.62|467.52|471.61|467.51|2
1633486560000|2021-10-06 02:16:00|471.6|467.5|471.46|467.36|471.6|467.5|471.46|467.36|7
1633486570000|2021-10-06 02:16:10|471.45|467.35|471.6|467.5|471.61|467.51|471.44|467.34|12
1633486580000|2021-10-06 02:16:20|471.5|467.4|471.55|467.45|471.66|467.56|471.5|467.4|14
1633486590000|2021-10-06 02:16:30|471.59|467.49|471.52|467.42|471.61|467.51|471.5|467.4|9
1633486600000|2021-10-06 02:16:40|471.51|467.41|471.46|467.36|471.55|467.45|471.46|467.36|8
1633486610000|2021-10-06 02:16:50|471.53|467.43|471.41|467.31|471.53|467.43|471.41|467.31|11
1633486620000|2021-10-06 02:17:00|471.42|467.32|471.43|467.33|471.52|467.42|471.4|467.3|18
1633486630000|2021-10-06 02:17:10|471.44|467.34|471.28|467.18|471.44|467.34|471.28|467.18|13
1633486640000|2021-10-06 02:17:20|471.29|467.19|471.25|467.15|471.33|467.23|471.24|467.14|8
1633486650000|2021-10-06 02:17:30|471.26|467.16|471.17|467.07|471.3|467.2|471.14|467.04|20
1633486660000|2021-10-06 02:17:40|471.1|467|471.02|466.92|471.13|467.03|471.02|466.92|26
1633486670000|2021-10-06 02:17:50|471.07|466.97|470.98|466.88|471.07|466.97|470.96|466.86|10
1633486680000|2021-10-06 02:18:00|470.97|466.87|470.91|466.81|470.98|466.88|470.84|466.74|20
1633486690000|2021-10-06 02:18:10|470.9|466.8|470.9|466.8|470.92|466.82|470.9|466.8|11
1633486700000|2021-10-06 02:18:20|470.92|466.82|470.85|466.75|470.92|466.82|470.83|466.73|11
1633486710000|2021-10-06 02:18:30|470.88|466.78|471.19|467.09|471.2|467.1|470.88|466.78|20
1633486720000|2021-10-06 02:18:40|471.2|467.1|471.41|467.31|471.43|467.33|471.2|467.1|19
1633486730000|2021-10-06 02:18:50|471.42|467.32|471.5|467.4|471.5|467.4|471.3|467.2|21
1633486740000|2021-10-06 02:19:00|471.52|467.42|471.6|467.5|471.65|467.55|471.5|467.4|14
1633486750000|2021-10-06 02:19:10|471.62|467.52|471.6|467.5|471.62|467.52|471.6|467.5|12
1633486760000|2021-10-06 02:19:20|471.61|467.51|471.7|467.6|471.77|467.67|471.6|467.5|11
1633486770000|2021-10-06 02:19:30|471.77|467.67|471.81|467.71|471.81|467.71|471.77|467.67|7
1633486780000|2021-10-06 02:19:40|471.73|467.63|471.81|467.71|471.89|467.79|471.73|467.63|7
1633486790000|2021-10-06 02:19:50|471.79|467.69|471.46|467.36|471.89|467.79|471.46|467.36|17
1633486800000|2021-10-06 02:20:00|471.45|467.35|471.42|467.32|471.45|467.35|471.34|467.24|14
1633486810000|2021-10-06 02:20:10|471.4|467.3|471.41|467.31|471.41|467.31|471.4|467.3|2
1633486820000|2021-10-06 02:20:20|471.42|467.32|471.5|467.4|471.53|467.43|471.33|467.23|18
1633486830000|2021-10-06 02:20:30|471.52|467.42|471.51|467.41|471.69|467.59|471.5|467.4|13
1633486840000|2021-10-06 02:20:40|471.56|467.46|471.44|467.34|471.64|467.54|471.41|467.31|20
1633486850000|2021-10-06 02:20:50|471.42|467.32|471.45|467.35|471.45|467.35|471.42|467.32|3
1633486860000|2021-10-06 02:21:00|471.43|467.33|471.46|467.36|471.48|467.38|471.43|467.33|8
1633486870000|2021-10-06 02:21:10|471.48|467.38|471.5|467.4|471.56|467.46|471.4|467.3|11
1633486880000|2021-10-06 02:21:20|471.51|467.41|471.42|467.32|471.53|467.43|471.42|467.32|9
1633486890000|2021-10-06 02:21:30|471.43|467.33|471.45|467.35|471.51|467.41|471.42|467.32|15
1633486900000|2021-10-06 02:21:40|471.4|467.3|471.71|467.61|471.72|467.62|471.4|467.3|13
1633486910000|2021-10-06 02:21:50|471.7|467.6|471.81|467.71|471.86|467.76|471.7|467.6|8
1633486920000|2021-10-06 02:22:00|471.8|467.7|472.08|467.98|472.09|467.99|471.8|467.7|12
1633486930000|2021-10-06 02:22:10|472.09|467.99|472.12|468.02|472.12|468.02|472.09|467.99|2
1633486940000|2021-10-06 02:22:20|472.06|467.96|472.38|468.28|472.38|468.28|472.06|467.96|17
1633486950000|2021-10-06 02:22:30|472.35|468.25|472.5|468.4|472.5|468.4|472.3|468.2|6
1633486960000|2021-10-06 02:22:40|472.49|468.39|472.36|468.26|472.5|468.4|472.35|468.25|17
1633486970000|2021-10-06 02:22:50|472.35|468.25|472.43|468.33|472.44|468.34|472.34|468.24|11
1633486980000|2021-10-06 02:23:00|472.42|468.32|472.29|468.19|472.42|468.32|472.29|468.19|9
1633486990000|2021-10-06 02:23:10|472.27|468.17|472.21|468.11|472.27|468.17|472.19|468.09|9
1633487000000|2021-10-06 02:23:20|472.18|468.08|471.85|467.75|472.21|468.11|471.85|467.75|12
1633487010000|2021-10-06 02:23:30|471.84|467.74|471.7|467.6|471.88|467.78|471.7|467.6|13
1633487020000|2021-10-06 02:23:40|471.74|467.64|471.25|467.15|471.74|467.64|471.25|467.15|18
1633487030000|2021-10-06 02:23:50|471.3|467.2|471.2|467.1|471.35|467.25|471.2|467.1|11
1633487040000|2021-10-06 02:24:00|471.21|467.11|471.35|467.25|471.35|467.25|471.2|467.1|15
1633487050000|2021-10-06 02:24:10|471.32|467.22|471.43|467.33|471.43|467.33|471.32|467.22|12
1633487060000|2021-10-06 02:24:20|471.42|467.32|471.4|467.3|471.44|467.34|471.4|467.3|16
1633487070000|2021-10-06 02:24:30|471.39|467.29|471.41|467.31|471.42|467.32|471.33|467.23|15
1633487080000|2021-10-06 02:24:40|471.39|467.29|471.32|467.22|471.4|467.3|471.32|467.22|12
1633487090000|2021-10-06 02:24:50|471.33|467.23|471.43|467.33|471.43|467.33|471.33|467.23|9
1633487100000|2021-10-06 02:25:00|471.41|467.31|471.32|467.22|471.43|467.33|471.31|467.21|11
1633487110000|2021-10-06 02:25:10|471.27|467.17|471.18|467.08|471.29|467.19|471.1|467|22
1633487120000|2021-10-06 02:25:20|471.21|467.11|471.23|467.13|471.26|467.16|471.2|467.1|17
1633487130000|2021-10-06 02:25:30|471.22|467.12|471.25|467.15|471.25|467.15|471.21|467.11|7
1633487140000|2021-10-06 02:25:40|471.26|467.16|471.21|467.11|471.28|467.18|471.21|467.11|15
1633487150000|2021-10-06 02:25:50|471.22|467.12|471.28|467.18|471.28|467.18|471.2|467.1|9
1633487160000|2021-10-06 02:26:00|471.26|467.16|471.35|467.25|471.35|467.25|471.22|467.12|7
1633487170000|2021-10-06 02:26:10|471.37|467.27|471.46|467.36|471.46|467.36|471.33|467.23|12
1633487180000|2021-10-06 02:26:20|471.45|467.35|471.21|467.11|471.45|467.35|471.21|467.11|10
1633487190000|2021-10-06 02:26:30|471.27|467.17|471.21|467.11|471.27|467.17|471.21|467.11|5
1633487200000|2021-10-06 02:26:40|471.2|467.1|471.41|467.31|471.43|467.33|471.2|467.1|20
1633487210000|2021-10-06 02:26:50|471.43|467.33|471.5|467.4|471.55|467.45|471.4|467.3|7
1633487220000|2021-10-06 02:27:00|471.52|467.42|471.54|467.44|471.58|467.48|471.5|467.4|10
1633487230000|2021-10-06 02:27:10|471.5|467.4|471.09|466.99|471.5|467.4|471.05|466.95|16
1633487240000|2021-10-06 02:27:20|471.08|466.98|471.05|466.95|471.1|467|470.93|466.83|22
1633487250000|2021-10-06 02:27:30|471.04|466.94|471.32|467.22|471.41|467.31|471.04|466.94|17
1633487260000|2021-10-06 02:27:40|471.33|467.23|471.7|467.6|471.74|467.64|471.32|467.22|18
1633487270000|2021-10-06 02:27:50|471.63|467.53|471.62|467.52|471.68|467.58|471.6|467.5|11
1633487280000|2021-10-06 02:28:00|471.65|467.55|471.86|467.76|471.91|467.81|471.65|467.55|13
1633487290000|2021-10-06 02:28:10|471.87|467.77|471.84|467.74|471.91|467.81|471.84|467.74|14
1633487300000|2021-10-06 02:28:20|471.85|467.75|471.63|467.53|471.85|467.75|471.59|467.49|14
1633487310000|2021-10-06 02:28:30|471.5|467.4|471.55|467.45|471.63|467.53|471.5|467.4|5
1633487320000|2021-10-06 02:28:40|471.57|467.47|471.15|467.05|471.57|467.47|471.15|467.05|15
1633487330000|2021-10-06 02:28:50|471.14|467.04|471.23|467.13|471.23|467.13|471.11|467.01|11
1633487340000|2021-10-06 02:29:00|471.2|467.1|471.05|466.95|471.2|467.1|471.05|466.95|4
1633487350000|2021-10-06 02:29:10|471.06|466.96|470.98|466.88|471.06|466.96|470.97|466.87|14
1633487360000|2021-10-06 02:29:20|471|466.9|471.29|467.19|471.33|467.23|470.99|466.89|18
1633487370000|2021-10-06 02:29:30|471.33|467.23|471.53|467.43|471.53|467.43|471.32|467.22|19
1633487380000|2021-10-06 02:29:40|471.54|467.44|471.61|467.51|471.61|467.51|471.51|467.41|8
1633487390000|2021-10-06 02:29:50|471.65|467.55|471.76|467.66|471.78|467.68|471.65|467.55|10
1633487400000|2021-10-06 02:30:00|471.82|467.72|472.21|468.11|472.29|468.19|471.82|467.72|17
1633487410000|2021-10-06 02:30:10|472.22|468.12|472.2|468.1|472.3|468.2|472.2|468.1|9
1633487420000|2021-10-06 02:30:20|472.24|468.14|472.15|468.05|472.24|468.14|472.08|467.98|6
1633487430000|2021-10-06 02:30:30|472.14|468.04|472.18|468.08|472.19|468.09|472.06|467.96|9
1633487440000|2021-10-06 02:30:40|472.19|468.09|472.2|468.1|472.22|468.12|472.15|468.05|11
1633487450000|2021-10-06 02:30:50|472.24|468.14|471.84|467.74|472.24|468.14|471.82|467.72|17
1633487460000|2021-10-06 02:31:00|471.83|467.73|471.75|467.65|471.85|467.75|471.66|467.56|12
1633487470000|2021-10-06 02:31:10|471.87|467.77|471.9|467.8|471.93|467.83|471.87|467.77|6
1633487480000|2021-10-06 02:31:20|471.93|467.83|471.9|467.8|471.93|467.83|471.78|467.68|9
1633487490000|2021-10-06 02:31:30|471.89|467.79|471.8|467.7|471.89|467.79|471.79|467.69|10
1633487500000|2021-10-06 02:31:40|471.79|467.69|471.73|467.63|471.85|467.75|471.69|467.59|18
1633487510000|2021-10-06 02:31:50|471.74|467.64|471.65|467.55|471.75|467.65|471.65|467.55|11
1633487520000|2021-10-06 02:32:00|471.66|467.56|471.93|467.83|471.93|467.83|471.64|467.54|12
1633487530000|2021-10-06 02:32:10|471.92|467.82|472|467.9|472|467.9|471.9|467.8|11
1633487540000|2021-10-06 02:32:20|472.07|467.97|472.23|468.13|472.23|468.13|472|467.9|11
1633487550000|2021-10-06 02:32:30|472.21|468.11|472.21|468.11|472.27|468.17|472.11|468.01|15
1633487560000|2021-10-06 02:32:40|472.24|468.14|472.1|468|472.24|468.14|472.1|468|3
1633487570000|2021-10-06 02:32:50|472.11|468.01|472.28|468.18|472.3|468.2|472.11|468.01|19
1633487580000|2021-10-06 02:33:00|472.29|468.19|472.44|468.34|472.44|468.34|472.18|468.08|20
1633487590000|2021-10-06 02:33:10|472.5|468.4|472.42|468.32|472.5|468.4|472.39|468.29|8
1633487600000|2021-10-06 02:33:20|472.4|468.3|472.6|468.5|472.6|468.5|472.3|468.2|16
1633487610000|2021-10-06 02:33:30|472.59|468.49|472.5|468.4|472.61|468.51|472.45|468.35|9
1633487620000|2021-10-06 02:33:40|472.54|468.44|472.58|468.48|472.6|468.5|472.5|468.4|7
1633487630000|2021-10-06 02:33:50|472.57|468.47|472.67|468.57|472.67|468.57|472.57|468.47|19
1633487640000|2021-10-06 02:34:00|472.68|468.58|472.58|468.48|472.68|468.58|472.38|468.28|17
1633487650000|2021-10-06 02:34:10|472.57|468.47|472.48|468.38|472.61|468.51|472.44|468.34|13
1633487660000|2021-10-06 02:34:20|472.49|468.39|472.67|468.57|472.67|468.57|472.49|468.39|21
1633487670000|2021-10-06 02:34:30|472.71|468.61|472.7|468.6|472.76|468.66|472.7|468.6|18
1633487680000|2021-10-06 02:34:40|472.81|468.71|472.79|468.69|472.91|468.81|472.71|468.61|17
1633487690000|2021-10-06 02:34:50|472.85|468.75|472.65|468.55|472.85|468.75|472.62|468.52|11
1633487700000|2021-10-06 02:35:00|472.7|468.6|472.7|468.6|472.71|468.61|472.61|468.51|14
1633487710000|2021-10-06 02:35:10|472.66|468.56|472.81|468.71|472.83|468.73|472.6|468.5|24
1633487720000|2021-10-06 02:35:20|472.8|468.7|472.75|468.65|472.89|468.79|472.75|468.65|16
1633487730000|2021-10-06 02:35:30|472.8|468.7|472.8|468.7|472.8|468.7|472.73|468.63|3
1633487740000|2021-10-06 02:35:40|472.82|468.72|472.77|468.67|472.86|468.76|472.7|468.6|5
1633487750000|2021-10-06 02:35:50|472.7|468.6|472.64|468.54|472.84|468.74|472.64|468.54|9
1633487760000|2021-10-06 02:36:00|472.68|468.58|472.7|468.6|472.72|468.62|472.6|468.5|11
1633487770000|2021-10-06 02:36:10|472.72|468.62|472.7|468.6|472.75|468.65|472.7|468.6|6
1633487780000|2021-10-06 02:36:20|472.74|468.64|472.51|468.41|472.76|468.66|472.5|468.4|13
1633487790000|2021-10-06 02:36:30|472.5|468.4|472.6|468.5|472.61|468.51|472.45|468.35|16
1633487800000|2021-10-06 02:36:40|472.59|468.49|472.62|468.52|472.63|468.53|472.53|468.43|17
1633487810000|2021-10-06 02:36:50|472.6|468.5|472.6|468.5|472.7|468.6|472.5|468.4|15
1633487820000|2021-10-06 02:37:00|472.62|468.52|472.64|468.54|472.7|468.6|472.5|468.4|17
1633487830000|2021-10-06 02:37:10|472.6|468.5|472.65|468.55|472.76|468.66|472.6|468.5|17
1633487840000|2021-10-06 02:37:20|472.6|468.5|472.65|468.55|472.7|468.6|472.57|468.47|14
1633487850000|2021-10-06 02:37:30|472.64|468.54|472.2|468.1|472.64|468.54|472.2|468.1|13
1633487860000|2021-10-06 02:37:40|472.19|468.09|471.96|467.86|472.19|468.09|471.92|467.82|19
1633487870000|2021-10-06 02:37:50|471.88|467.78|471.55|467.45|471.88|467.78|471.49|467.39|16
1633487880000|2021-10-06 02:38:00|471.56|467.46|471.55|467.45|471.57|467.47|471.49|467.39|12
1633487890000|2021-10-06 02:38:10|471.53|467.43|471.64|467.54|471.71|467.61|471.53|467.43|22
1633487900000|2021-10-06 02:38:20|471.62|467.52|471.66|467.56|471.69|467.59|471.62|467.52|8
1633487910000|2021-10-06 02:38:30|471.68|467.58|471.64|467.54|471.7|467.6|471.63|467.53|7
1633487920000|2021-10-06 02:38:40|471.69|467.59|471.57|467.47|471.72|467.62|471.55|467.45|11
1633487930000|2021-10-06 02:38:50|471.62|467.52|471.6|467.5|471.62|467.52|471.6|467.5|8
1633487940000|2021-10-06 02:39:00|471.61|467.51|471.68|467.58|471.7|467.6|471.61|467.51|6
1633487950000|2021-10-06 02:39:10|471.76|467.66|471.95|467.85|472|467.9|471.76|467.66|6
1633487960000|2021-10-06 02:39:20|471.96|467.86|472.02|467.92|472.05|467.95|471.96|467.86|6
1633487970000|2021-10-06 02:39:30|472.15|468.05|471.94|467.84|472.15|468.05|471.94|467.84|13
1633487980000|2021-10-06 02:39:40|471.93|467.83|472.02|467.92|472.09|467.99|471.93|467.83|18
1633487990000|2021-10-06 02:39:50|471.97|467.87|472|467.9|472|467.9|471.97|467.87|6
1633488000000|2021-10-06 02:40:00|472.01|467.91|471.87|467.77|472.01|467.91|471.87|467.77|9
1633488010000|2021-10-06 02:40:10|471.91|467.81|471.83|467.73|471.91|467.81|471.7|467.6|20
1633488020000|2021-10-06 02:40:20|471.9|467.8|472.21|468.11|472.32|468.22|471.9|467.8|24
1633488030000|2021-10-06 02:40:30|472.23|468.13|472.19|468.09|472.26|468.16|472.16|468.06|12
1633488040000|2021-10-06 02:40:40|472.21|468.11|472.16|468.06|472.28|468.18|472.16|468.06|13
1633488050000|2021-10-06 02:40:50|472.14|468.04|472.09|467.99|472.19|468.09|471.98|467.88|19
1633488060000|2021-10-06 02:41:00|472.12|468.02|472.03|467.93|472.14|468.04|472.03|467.93|14
1633488070000|2021-10-06 02:41:10|472.13|468.03|472.22|468.12|472.23|468.13|472.1|468|10
1633488080000|2021-10-06 02:41:20|472.13|468.03|472.35|468.25|472.37|468.27|472.11|468.01|20
1633488090000|2021-10-06 02:41:30|472.38|468.28|472.45|468.35|472.6|468.5|472.31|468.21|24
1633488100000|2021-10-06 02:41:40|472.4|468.3|472.4|468.3|472.45|468.35|472.25|468.15|18
1633488110000|2021-10-06 02:41:50|472.42|468.32|472.31|468.21|472.5|468.4|472.31|468.21|23
1633488120000|2021-10-06 02:42:00|472.45|468.35|472.2|468.1|472.45|468.35|472.19|468.09|14
1633488130000|2021-10-06 02:42:10|472.22|468.12|472.26|468.16|472.36|468.26|472.21|468.11|19
1633488140000|2021-10-06 02:42:20|472.27|468.17|472.44|468.34|472.47|468.37|472.27|468.17|20
1633488150000|2021-10-06 02:42:30|472.46|468.36|472.5|468.4|472.5|468.4|472.4|468.3|7
1633488160000|2021-10-06 02:42:40|472.52|468.42|472.43|468.33|472.52|468.42|472.43|468.33|11
1633488170000|2021-10-06 02:42:50|472.41|468.31|472.64|468.54|472.75|468.65|472.39|468.29|26
1633488180000|2021-10-06 02:43:00|472.63|468.53|472.72|468.62|472.84|468.74|472.63|468.53|24
1633488190000|2021-10-06 02:43:10|472.73|468.63|472.65|468.55|472.74|468.64|472.63|468.53|20
1633488200000|2021-10-06 02:43:20|472.66|468.56|472.75|468.65|472.75|468.65|472.64|468.54|20
1633488210000|2021-10-06 02:43:30|472.76|468.66|472.53|468.43|472.76|468.66|472.53|468.43|16
1633488220000|2021-10-06 02:43:40|472.54|468.44|472.6|468.5|472.65|468.55|472.5|468.4|22
1633488230000|2021-10-06 02:43:50|472.62|468.52|472.6|468.5|472.73|468.63|472.6|468.5|10
1633488240000|2021-10-06 02:44:00|472.65|468.55|472.63|468.53|472.65|468.55|472.53|468.43|3
1633488250000|2021-10-06 02:44:10|472.54|468.44|472.45|468.35|472.54|468.44|472.41|468.31|15
1633488260000|2021-10-06 02:44:20|472.36|468.26|472.4|468.3|472.48|468.38|472.36|468.26|17
1633488270000|2021-10-06 02:44:30|472.41|468.31|472.48|468.38|472.5|468.4|472.32|468.22|22
1633488280000|2021-10-06 02:44:40|472.47|468.37|472.38|468.28|472.47|468.37|472.38|468.28|9
1633488290000|2021-10-06 02:44:50|472.42|468.32|472.38|468.28|472.46|468.36|472.38|468.28|5
1633488300000|2021-10-06 02:45:00|472.33|468.23|472.32|468.22|472.48|468.38|472.32|468.22|16
1633488310000|2021-10-06 02:45:10|472.37|468.27|472.38|468.28|472.42|468.32|472.33|468.23|13
1633488320000|2021-10-06 02:45:20|472.48|468.38|472.43|468.33|472.51|468.41|472.4|468.3|18
1633488330000|2021-10-06 02:45:30|472.42|468.32|472.37|468.27|472.43|468.33|472.35|468.25|22
1633488340000|2021-10-06 02:45:40|472.4|468.3|472.41|468.31|472.45|468.35|472.35|468.25|16
1633488350000|2021-10-06 02:45:50|472.35|468.25|472.28|468.18|472.35|468.25|472.17|468.07|19
1633488360000|2021-10-06 02:46:00|472.25|468.15|472.17|468.07|472.25|468.15|472.17|468.07|12
1633488370000|2021-10-06 02:46:10|472.19|468.09|472.18|468.08|472.21|468.11|472.16|468.06|9
1633488380000|2021-10-06 02:46:20|472.19|468.09|472.31|468.21|472.33|468.23|472.19|468.09|15
1633488390000|2021-10-06 02:46:30|472.3|468.2|472.12|468.02|472.32|468.22|472.1|468|9
1633488400000|2021-10-06 02:46:40|472.14|468.04|472.19|468.09|472.2|468.1|472.09|467.99|12
1633488410000|2021-10-06 02:46:50|472.2|468.1|472.22|468.12|472.24|468.14|472.19|468.09|13
1633488420000|2021-10-06 02:47:00|472.24|468.14|472.2|468.1|472.25|468.15|472.16|468.06|16
1633488430000|2021-10-06 02:47:10|472.16|468.06|472.02|467.92|472.16|468.06|472.01|467.91|13
1633488440000|2021-10-06 02:47:20|471.98|467.88|472.02|467.92|472.03|467.93|471.96|467.86|12
1633488450000|2021-10-06 02:47:30|472.03|467.93|472.14|468.04|472.16|468.06|472.02|467.92|10
1633488460000|2021-10-06 02:47:40|472.2|468.1|472.11|468.01|472.22|468.12|472.08|467.98|20
1633488470000|2021-10-06 02:47:50|472.12|468.02|472.07|467.97|472.12|468.02|472.06|467.96|7
1633488480000|2021-10-06 02:48:00|472.13|468.03|472.12|468.02|472.13|468.03|472.05|467.95|11
1633488490000|2021-10-06 02:48:10|472.1|468|472.07|467.97|472.12|468.02|472.07|467.97|10
1633488500000|2021-10-06 02:48:20|472.08|467.98|472.09|467.99|472.13|468.03|472.08|467.98|6
1633488510000|2021-10-06 02:48:30|472.1|468|471.99|467.89|472.12|468.02|471.96|467.86|14
1633488520000|2021-10-06 02:48:40|472.1|468|472.2|468.1|472.24|468.14|472|467.9|25
1633488530000|2021-10-06 02:48:50|472.19|468.09|472.21|468.11|472.21|468.11|472.09|467.99|8
1633488540000|2021-10-06 02:49:00|472.19|468.09|472.15|468.05|472.21|468.11|472.09|467.99|19
1633488550000|2021-10-06 02:49:10|472.2|468.1|472.63|468.53|472.63|468.53|472.2|468.1|13
1633488560000|2021-10-06 02:49:20|472.66|468.56|472.67|468.57|472.67|468.57|472.64|468.54|5
1633488570000|2021-10-06 02:49:30|472.64|468.54|472.6|468.5|472.66|468.56|472.5|468.4|8
1633488580000|2021-10-06 02:49:40|472.61|468.51|472.89|468.79|472.93|468.83|472.61|468.51|20
1633488590000|2021-10-06 02:49:50|472.87|468.77|473.02|468.92|473.04|468.94|472.86|468.76|18
1633488600000|2021-10-06 02:50:00|473|468.9|472.9|468.8|473|468.9|472.9|468.8|8
1633488610000|2021-10-06 02:50:10|472.92|468.82|472.7|468.6|472.92|468.82|472.7|468.6|18
1633488620000|2021-10-06 02:50:20|472.69|468.59|472.4|468.3|472.71|468.61|472.4|468.3|16
1633488630000|2021-10-06 02:50:30|472.39|468.29|472.4|468.3|472.41|468.31|472.33|468.23|9
1633488640000|2021-10-06 02:50:40|472.31|468.21|472.31|468.21|472.31|468.21|472.31|468.21|1
1633488650000|2021-10-06 02:50:50|472.33|468.23|472.18|468.08|472.41|468.31|472.18|468.08|16
1633488660000|2021-10-06 02:51:00|472.17|468.07|472.14|468.04|472.2|468.1|472.08|467.98|14
1633488670000|2021-10-06 02:51:10|472.19|468.09|472.23|468.13|472.24|468.14|472.17|468.07|8
1633488680000|2021-10-06 02:51:20|472.22|468.12|472.38|468.28|472.38|468.28|472.22|468.12|10
1633488690000|2021-10-06 02:51:30|472.35|468.25|472.29|468.19|472.37|468.27|472.28|468.18|7
1633488700000|2021-10-06 02:51:40|472.32|468.22|472.27|468.17|472.32|468.22|472.25|468.15|10
1633488710000|2021-10-06 02:51:50|472.26|468.16|472.32|468.22|472.34|468.24|472.26|468.16|9
1633488720000|2021-10-06 02:52:00|472.22|468.12|472.04|467.94|472.23|468.13|472.03|467.93|15
1633488730000|2021-10-06 02:52:10|472.1|468|472.31|468.21|472.4|468.3|472.07|467.97|19
1633488740000|2021-10-06 02:52:20|472.35|468.25|472.35|468.25|472.44|468.34|472.32|468.22|17
1633488750000|2021-10-06 02:52:30|472.3|468.2|472.38|468.28|472.38|468.28|472.3|468.2|2
1633488760000|2021-10-06 02:52:40|472.4|468.3|472.6|468.5|472.66|468.56|472.4|468.3|18
1633488770000|2021-10-06 02:52:50|472.63|468.53|472.92|468.82|472.94|468.84|472.6|468.5|20
1633488780000|2021-10-06 02:53:00|472.88|468.78|472.86|468.76|472.97|468.87|472.8|468.7|15
1633488790000|2021-10-06 02:53:10|472.84|468.74|472.8|468.7|472.95|468.85|472.8|468.7|13
1633488800000|2021-10-06 02:53:20|472.79|468.69|472.73|468.63|472.8|468.7|472.73|468.63|9
1633488810000|2021-10-06 02:53:30|472.8|468.7|472.8|468.7|472.87|468.77|472.8|468.7|10
1633488820000|2021-10-06 02:53:40|472.89|468.79|472.98|468.88|473.06|468.96|472.89|468.79|14
1633488830000|2021-10-06 02:53:50|472.96|468.86|473.02|468.92|473.08|468.98|472.96|468.86|16
1633488840000|2021-10-06 02:54:00|473.04|468.94|472.84|468.74|473.04|468.94|472.84|468.74|10
1633488850000|2021-10-06 02:54:10|472.79|468.69|472.87|468.77|472.9|468.8|472.79|468.69|10
1633488860000|2021-10-06 02:54:20|472.88|468.78|472.87|468.77|472.88|468.78|472.76|468.66|18
1633488870000|2021-10-06 02:54:30|472.83|468.73|472.64|468.54|472.84|468.74|472.62|468.52|20
1633488880000|2021-10-06 02:54:40|472.62|468.52|472.4|468.3|472.65|468.55|472.4|468.3|14
1633488890000|2021-10-06 02:54:50|472.46|468.36|472.41|468.31|472.5|468.4|472.4|468.3|8
1633488900000|2021-10-06 02:55:00|472.42|468.32|472.37|468.27|472.42|468.32|472.34|468.24|4
1633488910000|2021-10-06 02:55:10|472.35|468.25|472.35|468.25|472.35|468.25|472.35|468.25|1
1633488920000|2021-10-06 02:55:20|472.36|468.26|472.36|468.26|472.37|468.27|472.36|468.26|3
1633488930000|2021-10-06 02:55:30|472.37|468.27|472.51|468.41|472.51|468.41|472.37|468.27|10
1633488940000|2021-10-06 02:55:40|472.5|468.4|472.41|468.31|472.5|468.4|472.35|468.25|9
1633488950000|2021-10-06 02:55:50|472.4|468.3|472.36|468.26|472.42|468.32|472.3|468.2|13
1633488960000|2021-10-06 02:56:00|472.34|468.24|472.54|468.44|472.54|468.44|472.33|468.23|15
1633488970000|2021-10-06 02:56:10|472.52|468.42|472.74|468.64|472.76|468.66|472.52|468.42|19
1633488980000|2021-10-06 02:56:20|472.76|468.66|472.53|468.43|472.76|468.66|472.5|468.4|21
1633488990000|2021-10-06 02:56:30|472.44|468.34|472.5|468.4|472.56|468.46|472.44|468.34|11
1633489000000|2021-10-06 02:56:40|472.53|468.43|472.5|468.4|472.57|468.47|472.43|468.33|22
1633489010000|2021-10-06 02:56:50|472.49|468.39|472.41|468.31|472.5|468.4|472.41|468.31|10
1633489020000|2021-10-06 02:57:00|472.4|468.3|472.38|468.28|472.42|468.32|472.25|468.15|10
1633489030000|2021-10-06 02:57:10|472.36|468.26|472.74|468.64|472.74|468.64|472.28|468.18|17
1633489040000|2021-10-06 02:57:20|472.72|468.62|472.67|468.57|472.72|468.62|472.55|468.45|10
1633489050000|2021-10-06 02:57:30|472.61|468.51|472.73|468.63|472.74|468.64|472.6|468.5|12
1633489060000|2021-10-06 02:57:40|472.71|468.61|472.76|468.66|472.83|468.73|472.71|468.61|11
1633489070000|2021-10-06 02:57:50|472.75|468.65|472.74|468.64|472.83|468.73|472.6|468.5|13
1633489080000|2021-10-06 02:58:00|472.7|468.6|472.86|468.76|472.86|468.76|472.7|468.6|10
1633489090000|2021-10-06 02:58:10|472.87|468.77|472.76|468.66|472.89|468.79|472.76|468.66|8
1633489100000|2021-10-06 02:58:20|472.75|468.65|472.72|468.62|472.89|468.79|472.66|468.56|19
1633489110000|2021-10-06 02:58:30|472.75|468.65|472.7|468.6|472.84|468.74|472.67|468.57|13
1633489120000|2021-10-06 02:58:40|472.8|468.7|472.75|468.65|472.8|468.7|472.65|468.55|14
1633489130000|2021-10-06 02:58:50|472.79|468.69|472.6|468.5|472.87|468.77|472.6|468.5|13
1633489140000|2021-10-06 02:59:00|472.65|468.55|472.62|468.52|472.69|468.59|472.61|468.51|11
1633489150000|2021-10-06 02:59:10|472.58|468.48|472.64|468.54|472.7|468.6|472.58|468.48|22
1633489160000|2021-10-06 02:59:20|472.69|468.59|472.68|468.58|472.69|468.59|472.58|468.48|15
1633489170000|2021-10-06 02:59:30|472.7|468.6|472.59|468.49|472.72|468.62|472.58|468.48|9
1633489180000|2021-10-06 02:59:40|472.54|468.44|472.35|468.25|472.54|468.44|472.35|468.25|11
1633489190000|2021-10-06 02:59:50|472.34|468.24|472.31|468.21|472.38|468.28|472.26|468.16|14
1633489200000|2021-10-06 03:00:00|472.4|468.3|472.37|468.27|472.4|468.3|472.26|468.16|17
1633489210000|2021-10-06 03:00:10|472.42|468.32|472.38|468.28|472.48|468.38|472.38|468.28|13
1633489220000|2021-10-06 03:00:20|472.25|468.15|472.19|468.09|472.32|468.22|472.19|468.09|9
1633489230000|2021-10-06 03:00:30|472.2|468.1|471.92|467.82|472.2|468.1|471.88|467.78|14
1633489240000|2021-10-06 03:00:40|471.9|467.8|471.81|467.71|471.9|467.8|471.72|467.62|19
1633489250000|2021-10-06 03:00:50|471.73|467.63|471.89|467.79|471.94|467.84|471.73|467.63|15
1633489260000|2021-10-06 03:01:00|471.87|467.77|472.45|468.35|472.52|468.42|471.87|467.77|26
1633489270000|2021-10-06 03:01:10|472.44|468.34|472.45|468.35|472.45|468.35|472.38|468.28|6
1633489280000|2021-10-06 03:01:20|472.37|468.27|472.45|468.35|472.51|468.41|472.35|468.25|9
1633489290000|2021-10-06 03:01:30|472.47|468.37|472.52|468.42|472.52|468.42|472.28|468.18|13
1633489300000|2021-10-06 03:01:40|472.48|468.38|472.14|468.04|472.49|468.39|472.13|468.03|18
1633489310000|2021-10-06 03:01:50|472.13|468.03|471.98|467.88|472.13|468.03|471.97|467.87|12
1633489320000|2021-10-06 03:02:00|471.93|467.83|471.91|467.81|471.93|467.83|471.83|467.73|3
1633489330000|2021-10-06 03:02:10|471.89|467.79|472.08|467.98|472.08|467.98|471.89|467.79|14
1633489340000|2021-10-06 03:02:20|472|467.9|471.95|467.85|472.08|467.98|471.95|467.85|6
1633489350000|2021-10-06 03:02:30|471.88|467.78|471.91|467.81|471.98|467.88|471.78|467.68|14
1633489360000|2021-10-06 03:02:40|471.9|467.8|471.9|467.8|471.95|467.85|471.87|467.77|11
1633489370000|2021-10-06 03:02:50|471.84|467.74|471.75|467.65|471.9|467.8|471.66|467.56|16
1633489380000|2021-10-06 03:03:00|471.74|467.64|471.79|467.69|471.87|467.77|471.7|467.6|16
1633489390000|2021-10-06 03:03:10|471.78|467.68|471.5|467.4|471.78|467.68|471.46|467.36|11
1633489400000|2021-10-06 03:03:20|471.41|467.31|471.48|467.38|471.48|467.38|471.31|467.21|8
1633489410000|2021-10-06 03:03:30|471.39|467.29|471.33|467.23|471.48|467.38|471.33|467.23|6
1633489420000|2021-10-06 03:03:40|471.34|467.24|471.3|467.2|471.4|467.3|471.21|467.11|7
1633489430000|2021-10-06 03:03:50|471.29|467.19|471.27|467.17|471.32|467.22|471.24|467.14|9
1633489440000|2021-10-06 03:04:00|471.28|467.18|471.25|467.15|471.28|467.18|471.14|467.04|22
1633489450000|2021-10-06 03:04:10|471.21|467.11|471.11|467.01|471.26|467.16|471.1|467|17
1633489460000|2021-10-06 03:04:20|471.09|466.99|470.95|466.85|471.11|467.01|470.89|466.79|20
1633489470000|2021-10-06 03:04:30|470.96|466.86|471.21|467.11|471.23|467.13|470.96|466.86|18
1633489480000|2021-10-06 03:04:40|471.12|467.02|471.33|467.23|471.33|467.23|471.1|467|9
1633489490000|2021-10-06 03:04:50|471.32|467.22|471.44|467.34|471.44|467.34|471.29|467.19|16
1633489500000|2021-10-06 03:05:00|471.39|467.29|471.3|467.2|471.4|467.3|471.28|467.18|12
1633489510000|2021-10-06 03:05:10|471.32|467.22|471.27|467.17|471.45|467.35|471.27|467.17|21
1633489520000|2021-10-06 03:05:20|471.28|467.18|471.1|467|471.31|467.21|471.1|467|12
1633489530000|2021-10-06 03:05:30|471.14|467.04|471.16|467.06|471.16|467.06|471.12|467.02|6
1633489540000|2021-10-06 03:05:40|471.17|467.07|471.16|467.06|471.17|467.07|471.07|466.97|7
1633489550000|2021-10-06 03:05:50|471.14|467.04|470.99|466.89|471.14|467.04|470.98|466.88|14
1633489560000|2021-10-06 03:06:00|470.98|466.88|470.97|466.87|470.99|466.89|470.93|466.83|10
1633489570000|2021-10-06 03:06:10|471.01|466.91|471.03|466.93|471.09|466.99|470.98|466.88|16
1633489580000|2021-10-06 03:06:20|471.01|466.91|471.05|466.95|471.11|467.01|470.93|466.83|13
1633489590000|2021-10-06 03:06:30|471.03|466.93|471.04|466.94|471.05|466.95|470.91|466.81|12
1633489600000|2021-10-06 03:06:40|470.99|466.89|470.98|466.88|471.09|466.99|470.95|466.85|9
1633489610000|2021-10-06 03:06:50|470.94|466.84|470.95|466.85|471.02|466.92|470.93|466.83|9
1633489620000|2021-10-06 03:07:00|470.97|466.87|470.91|466.81|470.98|466.88|470.82|466.72|13
1633489630000|2021-10-06 03:07:10|470.7|466.6|470.71|466.61|470.91|466.81|470.61|466.51|22
1633489640000|2021-10-06 03:07:20|470.72|466.62|470.72|466.62|470.78|466.68|470.7|466.6|11
1633489650000|2021-10-06 03:07:30|470.76|466.66|470.66|466.56|470.85|466.75|470.65|466.55|13
1633489660000|2021-10-06 03:07:40|470.67|466.57|470.67|466.57|470.75|466.65|470.64|466.54|10
1633489670000|2021-10-06 03:07:50|470.71|466.61|470.55|466.45|470.74|466.64|470.55|466.45|8
1633489680000|2021-10-06 03:08:00|470.56|466.46|470.44|466.34|470.56|466.46|470.44|466.34|12
1633489690000|2021-10-06 03:08:10|470.45|466.35|470.4|466.3|470.45|466.35|470.4|466.3|9
1633489700000|2021-10-06 03:08:20|470.41|466.31|470.45|466.35|470.45|466.35|470.32|466.22|13
1633489710000|2021-10-06 03:08:30|470.46|466.36|470.41|466.31|470.46|466.36|470.3|466.2|12
1633489720000|2021-10-06 03:08:40|470.42|466.32|470.2|466.1|470.42|466.32|470.17|466.07|12
1633489730000|2021-10-06 03:08:50|470.1|466|470.06|465.96|470.1|466|470.06|465.96|2
1633489740000|2021-10-06 03:09:00|470.09|465.99|469.8|465.7|470.2|466.1|469.72|465.62|17
1633489750000|2021-10-06 03:09:10|469.74|465.64|469.73|465.63|469.74|465.64|469.69|465.59|10
1633489760000|2021-10-06 03:09:20|469.83|465.73|469.75|465.65|469.85|465.75|469.71|465.61|15
1633489770000|2021-10-06 03:09:30|469.76|465.66|469.6|465.5|469.76|465.66|469.6|465.5|13
1633489780000|2021-10-06 03:09:40|469.61|465.51|469.59|465.49|469.62|465.52|469.53|465.43|16
1633489790000|2021-10-06 03:09:50|469.64|465.54|470.05|465.95|470.18|466.08|469.64|465.54|19
1633489800000|2021-10-06 03:10:00|470.04|465.94|470.02|465.92|470.04|465.94|469.75|465.65|22
1633489810000|2021-10-06 03:10:10|470|465.9|469.94|465.84|470.05|465.95|469.9|465.8|13
1633489820000|2021-10-06 03:10:20|469.92|465.82|470.07|465.97|470.08|465.98|469.81|465.71|17
1633489830000|2021-10-06 03:10:30|469.92|465.82|469.86|465.76|470.06|465.96|469.86|465.76|18
1633489840000|2021-10-06 03:10:40|469.89|465.79|469.77|465.67|469.89|465.79|469.77|465.67|3
1633489850000|2021-10-06 03:10:50|469.8|465.7|469.65|465.55|469.8|465.7|469.58|465.48|20
1633489860000|2021-10-06 03:11:00|469.67|465.57|469.6|465.5|469.73|465.63|469.6|465.5|9
1633489870000|2021-10-06 03:11:10|469.62|465.52|469.6|465.5|469.76|465.66|469.6|465.5|18
1633489880000|2021-10-06 03:11:20|469.65|465.55|469.65|465.55|469.68|465.58|469.59|465.49|8
1633489890000|2021-10-06 03:11:30|469.66|465.56|469.59|465.49|469.69|465.59|469.55|465.45|13
1633489900000|2021-10-06 03:11:40|469.63|465.53|469.59|465.49|469.65|465.55|469.56|465.46|8
1633489910000|2021-10-06 03:11:50|469.56|465.46|469.28|465.18|469.57|465.47|469.1|465|17
1633489920000|2021-10-06 03:12:00|469.13|465.03|469.42|465.32|469.42|465.32|469.13|465.03|14
1633489930000|2021-10-06 03:12:10|469.4|465.3|469.59|465.49|469.59|465.49|469.35|465.25|16
1633489940000|2021-10-06 03:12:20|469.4|465.3|469.61|465.51|469.61|465.51|469.4|465.3|6
1633489950000|2021-10-06 03:12:30|469.56|465.46|469.56|465.46|469.56|465.46|469.55|465.45|7
1633489960000|2021-10-06 03:12:40|469.55|465.45|469.6|465.5|469.64|465.54|469.47|465.37|17
1633489970000|2021-10-06 03:12:50|469.66|465.56|469.55|465.45|469.71|465.61|469.48|465.38|25
1633489980000|2021-10-06 03:13:00|469.53|465.43|469.78|465.68|469.78|465.68|469.5|465.4|22
1633489990000|2021-10-06 03:13:10|469.77|465.67|469.78|465.68|469.8|465.7|469.73|465.63|12
1633490000000|2021-10-06 03:13:20|469.77|465.67|470.04|465.94|470.09|465.99|469.77|465.67|23
1633490010000|2021-10-06 03:13:30|470.03|465.93|469.88|465.78|470.05|465.95|469.88|465.78|17
1633490020000|2021-10-06 03:13:40|469.93|465.83|469.87|465.77|469.93|465.83|469.76|465.66|7
1633490030000|2021-10-06 03:13:50|469.88|465.78|469.89|465.79|469.93|465.83|469.8|465.7|11
1633490040000|2021-10-06 03:14:00|469.92|465.82|469.6|465.5|469.92|465.82|469.6|465.5|12
1633490050000|2021-10-06 03:14:10|469.59|465.49|469.63|465.53|469.66|465.56|469.59|465.49|15
1633490060000|2021-10-06 03:14:20|469.68|465.58|469.62|465.52|469.81|465.71|469.6|465.5|15
1633490070000|2021-10-06 03:14:30|469.66|465.56|469.5|465.4|469.66|465.56|469.5|465.4|4
1633490080000|2021-10-06 03:14:40|469.4|465.3|469.3|465.2|469.4|465.3|469.3|465.2|2
1633490090000|2021-10-06 03:14:50|469.34|465.24|469.31|465.21|469.34|465.24|469.11|465.01|9
1633490100000|2021-10-06 03:15:00|469.3|465.2|468.87|464.77|469.3|465.2|468.8|464.7|21
1633490110000|2021-10-06 03:15:10|468.8|464.7|468.95|464.85|469.02|464.92|468.76|464.66|19
1633490120000|2021-10-06 03:15:20|468.97|464.87|468.85|464.75|469.01|464.91|468.79|464.69|14
1633490130000|2021-10-06 03:15:30|468.88|464.78|468.77|464.67|468.92|464.82|468.77|464.67|9
1633490140000|2021-10-06 03:15:40|468.79|464.69|468.78|464.68|468.85|464.75|468.7|464.6|20
1633490150000|2021-10-06 03:15:50|468.81|464.71|468.76|464.66|468.84|464.74|468.74|464.64|16
1633490160000|2021-10-06 03:16:00|468.72|464.62|468.74|464.64|468.75|464.65|468.61|464.51|16
1633490170000|2021-10-06 03:16:10|468.73|464.63|468.9|464.8|468.94|464.84|468.71|464.61|11
1633490180000|2021-10-06 03:16:20|468.94|464.84|469.01|464.91|469.05|464.95|468.86|464.76|14
1633490190000|2021-10-06 03:16:30|469.02|464.92|468.93|464.83|469.02|464.92|468.9|464.8|7
1633490200000|2021-10-06 03:16:40|469|464.9|469|464.9|469.08|464.98|468.92|464.82|15
1633490210000|2021-10-06 03:16:50|469.03|464.93|468.86|464.76|469.07|464.97|468.84|464.74|16
1633490220000|2021-10-06 03:17:00|468.8|464.7|468.78|464.68|468.83|464.73|468.7|464.6|20
1633490230000|2021-10-06 03:17:10|468.75|464.65|468.58|464.48|468.75|464.65|468.58|464.48|17
1633490240000|2021-10-06 03:17:20|468.55|464.45|468.18|464.08|468.58|464.48|468.13|464.03|13
1633490250000|2021-10-06 03:17:30|468.16|464.06|468.06|463.96|468.16|464.06|467.97|463.87|9
1633490260000|2021-10-06 03:17:40|467.97|463.87|466.23|462.13|467.97|463.87|465.96|461.86|29
1633490270000|2021-10-06 03:17:50|466.15|462.05|467.17|463.07|467.19|463.09|465.95|461.85|25
1633490280000|2021-10-06 03:18:00|467.27|463.17|467.83|463.73|467.83|463.73|467.13|463.03|31
1633490290000|2021-10-06 03:18:10|467.7|463.6|467.9|463.8|468.14|464.04|467.7|463.6|27
1633490300000|2021-10-06 03:18:20|467.85|463.75|467.8|463.7|467.9|463.8|467.69|463.59|22
1633490310000|2021-10-06 03:18:30|467.83|463.73|467.74|463.64|467.93|463.83|467.68|463.58|19
1633490320000|2021-10-06 03:18:40|467.75|463.65|467.91|463.81|467.91|463.81|467.72|463.62|21
1633490330000|2021-10-06 03:18:50|467.92|463.82|467.83|463.73|468|463.9|467.8|463.7|21
1633490340000|2021-10-06 03:19:00|467.89|463.79|468.2|464.1|468.2|464.1|467.8|463.7|18
1633490350000|2021-10-06 03:19:10|468.19|464.09|468.2|464.1|468.26|464.16|468.09|463.99|19
1633490360000|2021-10-06 03:19:20|468.21|464.11|468.47|464.37|468.6|464.5|468.14|464.04|23
1633490370000|2021-10-06 03:19:30|468.46|464.36|468.12|464.02|468.48|464.38|468.09|463.99|22
1633490380000|2021-10-06 03:19:40|468.15|464.05|468|463.9|468.24|464.14|468|463.9|13
1633490390000|2021-10-06 03:19:50|468.04|463.94|468.08|463.98|468.08|463.98|467.95|463.85|11
1633490400000|2021-10-06 03:20:00|468.07|463.97|468.12|464.02|468.17|464.07|468.02|463.92|24
1633490410000|2021-10-06 03:20:10|468.13|464.03|468.14|464.04|468.16|464.06|468.1|464|14
1633490420000|2021-10-06 03:20:20|468.13|464.03|468.02|463.92|468.13|464.03|467.92|463.82|17
1633490430000|2021-10-06 03:20:30|467.98|463.88|467.96|463.86|468.06|463.96|467.92|463.82|20
1633490440000|2021-10-06 03:20:40|468|463.9|468.14|464.04|468.14|464.04|467.96|463.86|20
1633490450000|2021-10-06 03:20:50|468.16|464.06|468.24|464.14|468.24|464.14|468.13|464.03|8
1633490460000|2021-10-06 03:21:00|468.29|464.19|468.18|464.08|468.37|464.27|468.18|464.08|16
1633490470000|2021-10-06 03:21:10|468.17|464.07|468.05|463.95|468.17|464.07|468.05|463.95|11
1633490480000|2021-10-06 03:21:20|468.12|464.02|468.15|464.05|468.25|464.15|468.08|463.98|13
1633490490000|2021-10-06 03:21:30|468.26|464.16|468.24|464.14|468.28|464.18|468.1|464|17
1633490500000|2021-10-06 03:21:40|468.28|464.18|468.03|463.93|468.28|464.18|467.95|463.85|24
1633490510000|2021-10-06 03:21:50|468.02|463.92|467.93|463.83|468.04|463.94|467.82|463.72|14
1633490520000|2021-10-06 03:22:00|467.9|463.8|467.95|463.85|467.95|463.85|467.85|463.75|3
1633490530000|2021-10-06 03:22:10|467.87|463.77|468.12|464.02|468.12|464.02|467.87|463.77|16
1633490540000|2021-10-06 03:22:20|468.13|464.03|468.22|464.12|468.24|464.14|468.12|464.02|9
1633490550000|2021-10-06 03:22:30|468.25|464.15|468.33|464.23|468.33|464.23|468.2|464.1|9
1633490560000|2021-10-06 03:22:40|468.3|464.2|468.34|464.24|468.35|464.25|468.3|464.2|8
1633490570000|2021-10-06 03:22:50|468.35|464.25|468.6|464.5|468.7|464.6|468.3|464.2|19
1633490580000|2021-10-06 03:23:00|468.62|464.52|468.76|464.66|468.76|464.66|468.52|464.42|18
1633490590000|2021-10-06 03:23:10|468.81|464.71|468.99|464.89|468.99|464.89|468.81|464.71|10
1633490600000|2021-10-06 03:23:20|468.82|464.72|468.86|464.76|468.91|464.81|468.82|464.72|9
1633490610000|2021-10-06 03:23:30|468.87|464.77|468.98|464.88|469|464.9|468.87|464.77|9
1633490620000|2021-10-06 03:23:40|468.95|464.85|468.98|464.88|468.98|464.88|468.95|464.85|2
1633490640000|2021-10-06 03:24:00|469.08|464.98|469.1|465|469.1|465|469.03|464.93|6
1633490650000|2021-10-06 03:24:10|469.08|464.98|469.24|465.14|469.35|465.25|469.02|464.92|15
1633490660000|2021-10-06 03:24:20|469.27|465.17|469.2|465.1|469.27|465.17|469.1|465|14
1633490670000|2021-10-06 03:24:30|469.23|465.13|469.05|464.95|469.23|465.13|469.05|464.95|6
1633490680000|2021-10-06 03:24:40|469.12|465.02|469.19|465.09|469.2|465.1|468.99|464.89|10
1633490690000|2021-10-06 03:24:50|469.2|465.1|469.05|464.95|469.21|465.11|469.05|464.95|8
1633490700000|2021-10-06 03:25:00|469.11|465.01|469.09|464.99|469.15|465.05|469.09|464.99|5
1633490710000|2021-10-06 03:25:10|469.18|465.08|469.26|465.16|469.33|465.23|469.18|465.08|11
1633490720000|2021-10-06 03:25:20|469.22|465.12|469.19|465.09|469.29|465.19|469.15|465.05|7
1633490730000|2021-10-06 03:25:30|469.2|465.1|468.92|464.82|469.22|465.12|468.92|464.82|10
1633490740000|2021-10-06 03:25:40|469|464.9|468.72|464.62|469.06|464.96|468.69|464.59|15
1633490750000|2021-10-06 03:25:50|468.73|464.63|468.85|464.75|468.85|464.75|468.7|464.6|10
1633490760000|2021-10-06 03:26:00|468.84|464.74|468.68|464.58|468.84|464.74|468.64|464.54|15
1633490770000|2021-10-06 03:26:10|468.65|464.55|468.75|464.65|468.75|464.65|468.59|464.49|15
1633490780000|2021-10-06 03:26:20|468.74|464.64|468.78|464.68|468.79|464.69|468.64|464.54|18
1633490790000|2021-10-06 03:26:30|468.8|464.7|468.66|464.56|468.8|464.7|468.65|464.55|17
1633490800000|2021-10-06 03:26:40|468.67|464.57|468.72|464.62|468.72|464.62|468.61|464.51|11
1633490810000|2021-10-06 03:26:50|468.71|464.61|468.72|464.62|468.78|464.68|468.68|464.58|19
1633490820000|2021-10-06 03:27:00|468.74|464.64|468.85|464.75|468.85|464.75|468.72|464.62|9
1633490830000|2021-10-06 03:27:10|468.76|464.66|468.83|464.73|468.85|464.75|468.75|464.65|9
1633490840000|2021-10-06 03:27:20|468.89|464.79|468.86|464.76|468.92|464.82|468.79|464.69|17
1633490850000|2021-10-06 03:27:30|468.88|464.78|468.95|464.85|468.98|464.88|468.8|464.7|18
1633490860000|2021-10-06 03:27:40|468.9|464.8|469.23|465.13|469.32|465.22|468.9|464.8|18
1633490870000|2021-10-06 03:27:50|469.2|465.1|469.24|465.14|469.32|465.22|469.15|465.05|15
1633490880000|2021-10-06 03:28:00|469.25|465.15|469.15|465.05|469.25|465.15|469.14|465.04|15
1633490890000|2021-10-06 03:28:10|469.14|465.04|469.22|465.12|469.26|465.16|469.14|465.04|10
1633490900000|2021-10-06 03:28:20|469.23|465.13|469.32|465.22|469.34|465.24|469.22|465.12|13
1633490910000|2021-10-06 03:28:30|469.31|465.21|469.22|465.12|469.34|465.24|469.19|465.09|14
1633490920000|2021-10-06 03:28:40|469.29|465.19|469.23|465.13|469.3|465.2|469.22|465.12|8
1633490930000|2021-10-06 03:28:50|469.29|465.19|469.45|465.35|469.56|465.46|469.29|465.19|18
1633490940000|2021-10-06 03:29:00|469.44|465.34|469.64|465.54|469.64|465.54|469.4|465.3|16
1633490950000|2021-10-06 03:29:10|469.52|465.42|469.7|465.6|469.8|465.7|469.52|465.42|14
1633490960000|2021-10-06 03:29:20|469.71|465.61|469.72|465.62|469.8|465.7|469.7|465.6|8
1633490970000|2021-10-06 03:29:30|469.76|465.66|469.9|465.8|469.9|465.8|469.7|465.6|6
1633490980000|2021-10-06 03:29:40|469.8|465.7|469.99|465.89|469.99|465.89|469.78|465.68|10
1633490990000|2021-10-06 03:29:50|469.97|465.87|470.2|466.1|470.2|466.1|469.96|465.86|16
1633491000000|2021-10-06 03:30:00|470.17|466.07|469.61|465.51|470.17|466.07|469.6|465.5|17
1633491010000|2021-10-06 03:30:10|469.66|465.56|469.35|465.25|469.66|465.56|469.35|465.25|26
1633491020000|2021-10-06 03:30:20|469.4|465.3|469.03|464.93|469.47|465.37|469|464.9|21
1633491030000|2021-10-06 03:30:30|469.02|464.92|468.95|464.85|469.07|464.97|468.85|464.75|23
1633491040000|2021-10-06 03:30:40|468.85|464.75|468.84|464.74|468.89|464.79|468.8|464.7|9
1633491050000|2021-10-06 03:30:50|468.85|464.75|468.87|464.77|468.9|464.8|468.84|464.74|6
1633491060000|2021-10-06 03:31:00|468.89|464.79|468.85|464.75|468.96|464.86|468.81|464.71|12
1633491070000|2021-10-06 03:31:10|468.8|464.7|468.76|464.66|468.83|464.73|468.76|464.66|7
1633491080000|2021-10-06 03:31:20|468.81|464.71|468.57|464.47|468.81|464.71|468.57|464.47|8
1633491090000|2021-10-06 03:31:30|468.61|464.51|468.38|464.28|468.68|464.58|468.38|464.28|23
1633491100000|2021-10-06 03:31:40|468.36|464.26|468.32|464.22|468.36|464.26|468.26|464.16|12
1633491110000|2021-10-06 03:31:50|468.34|464.24|468.35|464.25|468.52|464.42|468.33|464.23|18
1633491120000|2021-10-06 03:32:00|468.25|464.15|468.3|464.2|468.3|464.2|468.25|464.15|8
1633491130000|2021-10-06 03:32:10|468.29|464.19|468.27|464.17|468.3|464.2|468.2|464.1|14
1633491140000|2021-10-06 03:32:20|468.3|464.2|468.3|464.2|468.4|464.3|468.2|464.1|16
1633491150000|2021-10-06 03:32:30|468.28|464.18|468.17|464.07|468.31|464.21|468.17|464.07|12
1633491160000|2021-10-06 03:32:40|468.2|464.1|468.19|464.09|468.21|464.11|468.16|464.06|8
1633491170000|2021-10-06 03:32:50|468.24|464.14|468.41|464.31|468.42|464.32|468.18|464.08|16
1633491180000|2021-10-06 03:33:00|468.43|464.33|468.96|464.86|468.96|464.86|468.43|464.33|25
1633491190000|2021-10-06 03:33:10|468.97|464.87|468.93|464.83|468.99|464.89|468.93|464.83|5
1633491200000|2021-10-06 03:33:20|468.98|464.88|469.06|464.96|469.2|465.1|468.95|464.85|17
1633491210000|2021-10-06 03:33:30|469.08|464.98|468.97|464.87|469.08|464.98|468.97|464.87|5
1633491220000|2021-10-06 03:33:40|468.98|464.88|469.52|465.42|469.52|465.42|468.98|464.88|21
1633491230000|2021-10-06 03:33:50|469.53|465.43|469.55|465.45|469.7|465.6|469.45|465.35|17
1633491240000|2021-10-06 03:34:00|469.53|465.43|469.28|465.18|469.7|465.6|469.25|465.15|20
1633491250000|2021-10-06 03:34:10|469.33|465.23|469.47|465.37|469.47|465.37|469.25|465.15|15
1633491260000|2021-10-06 03:34:20|469.45|465.35|469.5|465.4|469.57|465.47|469.4|465.3|18
1633491270000|2021-10-06 03:34:30|469.45|465.35|469.39|465.29|469.48|465.38|469.3|465.2|21
1633491280000|2021-10-06 03:34:40|469.38|465.28|469.45|465.35|469.46|465.36|469.38|465.28|12
1633491290000|2021-10-06 03:34:50|469.46|465.36|469.2|465.1|469.48|465.38|469.15|465.05|21
1633491300000|2021-10-06 03:35:00|469.19|465.09|469.11|465.01|469.22|465.12|469.11|465.01|21
1633491310000|2021-10-06 03:35:10|469.12|465.02|469.28|465.18|469.28|465.18|469.06|464.96|18
1633491320000|2021-10-06 03:35:20|469.3|465.2|469.21|465.11|469.3|465.2|469.14|465.04|18
1633491330000|2021-10-06 03:35:30|469.27|465.17|469.15|465.05|469.29|465.19|469.15|465.05|11
1633491340000|2021-10-06 03:35:40|469.16|465.06|469.27|465.17|469.27|465.17|469.06|464.96|16
1633491350000|2021-10-06 03:35:50|469.3|465.2|469.28|465.18|469.3|465.2|469.25|465.15|12
1633491360000|2021-10-06 03:36:00|469.19|465.09|469.49|465.39|469.49|465.39|469.19|465.09|15
1633491370000|2021-10-06 03:36:10|469.48|465.38|469.6|465.5|469.66|465.56|469.46|465.36|18
1633491380000|2021-10-06 03:36:20|469.61|465.51|469.78|465.68|469.83|465.73|469.61|465.51|12
1633491390000|2021-10-06 03:36:30|469.77|465.67|469.79|465.69|469.79|465.69|469.73|465.63|4
1633491400000|2021-10-06 03:36:40|469.78|465.68|470|465.9|470|465.9|469.78|465.68|10
1633491410000|2021-10-06 03:36:50|469.96|465.86|470|465.9|470.04|465.94|469.96|465.86|6
1633491420000|2021-10-06 03:37:00|470.05|465.95|469.8|465.7|470.1|466|469.8|465.7|18
1633491430000|2021-10-06 03:37:10|469.75|465.65|469.9|465.8|469.98|465.88|469.75|465.65|19
1633491440000|2021-10-06 03:37:20|469.87|465.77|469.88|465.78|470.1|466|469.87|465.77|21
1633491450000|2021-10-06 03:37:30|469.92|465.82|469.84|465.74|469.99|465.89|469.81|465.71|15
1633491460000|2021-10-06 03:37:40|469.86|465.76|469.8|465.7|469.9|465.8|469.74|465.64|15
1633491470000|2021-10-06 03:37:50|469.79|465.69|469.9|465.8|469.92|465.82|469.72|465.62|17
1633491480000|2021-10-06 03:38:00|469.88|465.78|469.85|465.75|469.88|465.78|469.8|465.7|11
1633491490000|2021-10-06 03:38:10|469.81|465.71|469.9|465.8|469.9|465.8|469.8|465.7|11
1633491500000|2021-10-06 03:38:20|469.91|465.81|469.91|465.81|469.91|465.81|469.87|465.77|7
1633491510000|2021-10-06 03:38:30|469.93|465.83|469.91|465.81|469.93|465.83|469.86|465.76|3
1633491520000|2021-10-06 03:38:40|469.93|465.83|469.97|465.87|469.97|465.87|469.87|465.77|6
1633491530000|2021-10-06 03:38:50|470|465.9|469.67|465.57|470|465.9|469.67|465.57|16
1633491540000|2021-10-06 03:39:00|469.7|465.6|469.82|465.72|469.83|465.73|469.62|465.52|19
1633491550000|2021-10-06 03:39:10|469.8|465.7|469.72|465.62|469.8|465.7|469.69|465.59|7
1633491560000|2021-10-06 03:39:20|469.73|465.63|469.73|465.63|469.81|465.71|469.68|465.58|18
1633491570000|2021-10-06 03:39:30|469.75|465.65|469.9|465.8|469.94|465.84|469.75|465.65|14
1633491580000|2021-10-06 03:39:40|469.84|465.74|469.83|465.73|469.85|465.75|469.83|465.73|5
1633491590000|2021-10-06 03:39:50|469.9|465.8|469.83|465.73|469.9|465.8|469.83|465.73|2
1633491600000|2021-10-06 03:40:00|469.9|465.8|469.65|465.55|469.9|465.8|469.65|465.55|11
1633491610000|2021-10-06 03:40:10|469.69|465.59|469.8|465.7|469.85|465.75|469.69|465.59|9
1633491620000|2021-10-06 03:40:20|469.7|465.6|469.75|465.65|469.8|465.7|469.69|465.59|15
1633491630000|2021-10-06 03:40:30|469.72|465.62|469.63|465.53|469.73|465.63|469.6|465.5|11
1633491640000|2021-10-06 03:40:40|469.6|465.5|469.5|465.4|469.6|465.5|469.45|465.35|7
1633491650000|2021-10-06 03:40:50|469.49|465.39|469.45|465.35|469.49|465.39|469.39|465.29|11
1633491660000|2021-10-06 03:41:00|469.5|465.4|469.45|465.35|469.52|465.42|469.45|465.35|11
1633491670000|2021-10-06 03:41:10|469.55|465.45|469.85|465.75|469.86|465.76|469.5|465.4|17
1633491680000|2021-10-06 03:41:20|469.8|465.7|469.97|465.87|469.97|465.87|469.8|465.7|12
1633491690000|2021-10-06 03:41:30|469.9|465.8|470.15|466.05|470.3|466.2|469.9|465.8|24
1633491700000|2021-10-06 03:41:40|470.1|466|469.89|465.79|470.15|466.05|469.89|465.79|16
1633491710000|2021-10-06 03:41:50|469.9|465.8|469.85|465.75|469.9|465.8|469.85|465.75|3
1633491720000|2021-10-06 03:42:00|469.79|465.69|469.45|465.35|469.81|465.71|469.4|465.3|19
1633491730000|2021-10-06 03:42:10|469.39|465.29|469.55|465.45|469.6|465.5|469.35|465.25|17
1633491740000|2021-10-06 03:42:20|469.5|465.4|469.44|465.34|469.55|465.45|469.43|465.33|12
1633491750000|2021-10-06 03:42:30|469.45|465.35|469.31|465.21|469.47|465.37|469.26|465.16|17
1633491760000|2021-10-06 03:42:40|469.3|465.2|469.37|465.27|469.38|465.28|469.25|465.15|13
1633491770000|2021-10-06 03:42:50|469.38|465.28|469.41|465.31|469.42|465.32|469.36|465.26|10
1633491780000|2021-10-06 03:43:00|469.39|465.29|469.25|465.15|469.4|465.3|469.15|465.05|23
1633491790000|2021-10-06 03:43:10|469.2|465.1|469.13|465.03|469.25|465.15|469.05|464.95|11
1633491800000|2021-10-06 03:43:20|469.14|465.04|468.96|464.86|469.14|465.04|468.9|464.8|8
1633491810000|2021-10-06 03:43:30|468.97|464.87|468.91|464.81|469.05|464.95|468.91|464.81|14
1633491820000|2021-10-06 03:43:40|468.92|464.82|468.9|464.8|468.94|464.84|468.83|464.73|9
1633491830000|2021-10-06 03:43:50|468.85|464.75|468.89|464.79|468.9|464.8|468.8|464.7|11
1633491840000|2021-10-06 03:44:00|468.9|464.8|468.99|464.89|469.05|464.95|468.87|464.77|17
1633491850000|2021-10-06 03:44:10|469|464.9|469.13|465.03|469.15|465.05|468.97|464.87|17
1633491860000|2021-10-06 03:44:20|469.08|464.98|469.05|464.95|469.1|465|469.05|464.95|4
1633491870000|2021-10-06 03:44:30|469.04|464.94|468.55|464.45|469.04|464.94|468.55|464.45|17
1633491880000|2021-10-06 03:44:40|468.57|464.47|468.62|464.52|468.63|464.53|468.57|464.47|10
1633491890000|2021-10-06 03:44:50|468.59|464.49|468.52|464.42|468.59|464.49|468.52|464.42|4
1633491900000|2021-10-06 03:45:00|468.49|464.39|468.49|464.39|468.59|464.49|468.4|464.3|11
1633491910000|2021-10-06 03:45:10|468.48|464.38|468.6|464.5|468.61|464.51|468.48|464.38|17
1633491920000|2021-10-06 03:45:20|468.61|464.51|468.61|464.51|468.64|464.54|468.53|464.43|21
1633491930000|2021-10-06 03:45:30|468.58|464.48|468.41|464.31|468.58|464.48|468.4|464.3|10
1633491940000|2021-10-06 03:45:40|468.42|464.32|468.35|464.25|468.44|464.34|468.3|464.2|9
1633491950000|2021-10-06 03:45:50|468.38|464.28|468.4|464.3|468.43|464.33|468.3|464.2|10
1633491960000|2021-10-06 03:46:00|468.48|464.38|468.85|464.75|468.9|464.8|468.48|464.38|23
1633491970000|2021-10-06 03:46:10|468.9|464.8|469.05|464.95|469.1|465|468.81|464.71|18
1633491980000|2021-10-06 03:46:20|469.12|465.02|469.05|464.95|469.19|465.09|468.99|464.89|14
1633491990000|2021-10-06 03:46:30|469.1|465|469.05|464.95|469.1|465|468.97|464.87|11
1633492000000|2021-10-06 03:46:40|469|464.9|469.05|464.95|469.1|465|468.91|464.81|15
1633492010000|2021-10-06 03:46:50|469.1|465|469.16|465.06|469.23|465.13|469|464.9|19
1633492020000|2021-10-06 03:47:00|469.15|465.05|469.28|465.18|469.4|465.3|469.1|465|28
1633492030000|2021-10-06 03:47:10|469.31|465.21|469.35|465.25|469.37|465.27|469.15|465.05|21
1633492040000|2021-10-06 03:47:20|469.37|465.27|469.39|465.29|469.4|465.3|469.3|465.2|15
1633492050000|2021-10-06 03:47:30|469.38|465.28|469.53|465.43|469.55|465.45|469.26|465.16|18
1633492060000|2021-10-06 03:47:40|469.54|465.44|469.75|465.65|469.77|465.67|469.5|465.4|22
1633492070000|2021-10-06 03:47:50|469.7|465.6|469.74|465.64|469.85|465.75|469.7|465.6|11
1633492080000|2021-10-06 03:48:00|469.7|465.6|469.71|465.61|469.73|465.63|469.62|465.52|17
1633492090000|2021-10-06 03:48:10|469.72|465.62|469.7|465.6|469.72|465.62|469.7|465.6|2
1633492100000|2021-10-06 03:48:20|469.71|465.61|469.69|465.59|469.71|465.61|469.68|465.58|3
1633492110000|2021-10-06 03:48:30|469.72|465.62|469.75|465.65|469.76|465.66|469.7|465.6|8
1633492120000|2021-10-06 03:48:40|469.74|465.64|469.85|465.75|469.85|465.75|469.73|465.63|8
1633492130000|2021-10-06 03:48:50|469.81|465.71|469.87|465.77|469.9|465.8|469.81|465.71|9
1633492140000|2021-10-06 03:49:00|469.89|465.79|470.03|465.93|470.03|465.93|469.89|465.79|10
1633492150000|2021-10-06 03:49:10|470.02|465.92|470.25|466.15|470.25|466.15|469.97|465.87|18
1633492160000|2021-10-06 03:49:20|470.22|466.12|469.81|465.71|470.22|466.12|469.8|465.7|20
1633492170000|2021-10-06 03:49:30|469.77|465.67|469.76|465.66|469.81|465.71|469.76|465.66|6
1633492180000|2021-10-06 03:49:40|469.75|465.65|469.43|465.33|469.8|465.7|469.43|465.33|10
1633492190000|2021-10-06 03:49:50|469.51|465.41|469.36|465.26|469.51|465.41|469.34|465.24|5
1633492200000|2021-10-06 03:50:00|469.22|465.12|469.51|465.41|469.51|465.41|469.22|465.12|16
1633492210000|2021-10-06 03:50:10|469.49|465.39|469.51|465.41|469.51|465.41|469.44|465.34|15
1633492220000|2021-10-06 03:50:20|469.49|465.39|469.39|465.29|469.49|465.39|469.31|465.21|21
1633492230000|2021-10-06 03:50:30|469.4|465.3|469.54|465.44|469.54|465.44|469.39|465.29|15
1633492240000|2021-10-06 03:50:40|469.52|465.42|469.84|465.74|469.85|465.75|469.52|465.42|12
1633492250000|2021-10-06 03:50:50|469.85|465.75|470.01|465.91|470.01|465.91|469.85|465.75|21
1633492260000|2021-10-06 03:51:00|470.02|465.92|469.99|465.89|470.03|465.93|469.98|465.88|9
1633492270000|2021-10-06 03:51:10|469.97|465.87|470.03|465.93|470.05|465.95|469.91|465.81|16
1633492280000|2021-10-06 03:51:20|470.05|465.95|470|465.9|470.05|465.95|470|465.9|11
1633492290000|2021-10-06 03:51:30|469.9|465.8|470.05|465.95|470.1|466|469.9|465.8|8
1633492300000|2021-10-06 03:51:40|470|465.9|470.07|465.97|470.15|466.05|469.99|465.89|8
1633492310000|2021-10-06 03:51:50|470|465.9|470.05|465.95|470.15|466.05|470|465.9|11
1633492320000|2021-10-06 03:52:00|470|465.9|470.01|465.91|470.03|465.93|469.9|465.8|12
1633492330000|2021-10-06 03:52:10|470|465.9|470|465.9|470|465.9|469.99|465.89|3
1633492340000|2021-10-06 03:52:20|470.01|465.91|470.13|466.03|470.13|466.03|470|465.9|13
1633492350000|2021-10-06 03:52:30|470.14|466.04|469.9|465.8|470.14|466.04|469.9|465.8|9
1633492360000|2021-10-06 03:52:40|469.85|465.75|469.85|465.75|469.85|465.75|469.8|465.7|5
1633492370000|2021-10-06 03:52:50|469.8|465.7|469.7|465.6|469.8|465.7|469.7|465.6|4
1633492380000|2021-10-06 03:53:00|469.72|465.62|469.78|465.68|469.85|465.75|469.72|465.62|10
1633492390000|2021-10-06 03:53:10|469.8|465.7|472.55|468.45|472.55|468.45|469.7|465.6|26
1633492400000|2021-10-06 03:53:20|472.6|468.5|473.34|469.24|473.37|469.27|472.4|468.3|33
1633492410000|2021-10-06 03:53:30|473.39|469.29|472.18|468.08|473.39|469.29|472.18|468.08|35
1633492420000|2021-10-06 03:53:40|472.15|468.05|471.95|467.85|472.18|468.08|471.77|467.67|18
1633492430000|2021-10-06 03:53:50|471.94|467.84|472.42|468.32|472.49|468.39|471.7|467.6|23
1633492440000|2021-10-06 03:54:00|472.4|468.3|472.93|468.83|472.99|468.89|472.4|468.3|29
1633492450000|2021-10-06 03:54:10|472.94|468.84|472.84|468.74|473.22|469.12|472.8|468.7|26
1633492460000|2021-10-06 03:54:20|472.85|468.75|472.3|468.2|472.85|468.75|472.3|468.2|27
1633492470000|2021-10-06 03:54:30|472.27|468.17|472.2|468.1|472.27|468.17|472.15|468.05|16
1633492480000|2021-10-06 03:54:40|472.17|468.07|472.04|467.94|472.21|468.11|472.02|467.92|27
1633492490000|2021-10-06 03:54:50|472.05|467.95|471.82|467.72|472.05|467.95|471.82|467.72|15
1633492500000|2021-10-06 03:55:00|471.78|467.68|471.51|467.41|471.78|467.68|471.49|467.39|20
1633492510000|2021-10-06 03:55:10|471.49|467.39|471.54|467.44|471.57|467.47|471.49|467.39|15
1633492520000|2021-10-06 03:55:20|471.53|467.43|471.6|467.5|471.61|467.51|471.51|467.41|18
1633492530000|2021-10-06 03:55:30|471.59|467.49|471.57|467.47|471.65|467.55|471.32|467.22|22
1633492540000|2021-10-06 03:55:40|471.58|467.48|471.57|467.47|471.72|467.62|471.52|467.42|17
1633492550000|2021-10-06 03:55:50|471.52|467.42|471.59|467.49|471.8|467.7|471.52|467.42|12
1633492560000|2021-10-06 03:56:00|471.63|467.53|471.37|467.27|471.63|467.53|471.33|467.23|18
1633492570000|2021-10-06 03:56:10|471.34|467.24|471.34|467.24|471.37|467.27|471.29|467.19|11
1633492580000|2021-10-06 03:56:20|471.36|467.26|471.17|467.07|471.36|467.26|471.14|467.04|12
1633492590000|2021-10-06 03:56:30|471.18|467.08|471.1|467|471.3|467.2|471.07|466.97|15
1633492600000|2021-10-06 03:56:40|471.17|467.07|471.26|467.16|471.26|467.16|471.1|467|18
1633492610000|2021-10-06 03:56:50|471.21|467.11|471.26|467.16|471.34|467.24|471.19|467.09|19
1633492620000|2021-10-06 03:57:00|471.25|467.15|471.17|467.07|471.25|467.15|471.1|467|11
1633492630000|2021-10-06 03:57:10|471.16|467.06|471.21|467.11|471.21|467.11|471.16|467.06|10
1633492640000|2021-10-06 03:57:20|471.33|467.23|471.22|467.12|471.36|467.26|471.2|467.1|23
1633492650000|2021-10-06 03:57:30|471.23|467.13|471.32|467.22|471.48|467.38|471.17|467.07|16
1633492660000|2021-10-06 03:57:40|471.33|467.23|471.22|467.12|471.37|467.27|471.22|467.12|14
1633492670000|2021-10-06 03:57:50|471.25|467.15|470.94|466.84|471.25|467.15|470.91|466.81|19
1633492680000|2021-10-06 03:58:00|470.97|466.87|471.32|467.22|471.33|467.23|470.97|466.87|17
1633492690000|2021-10-06 03:58:10|471.33|467.23|471.12|467.02|471.34|467.24|471.12|467.02|14
1633492700000|2021-10-06 03:58:20|471.1|467|470.96|466.86|471.14|467.04|470.86|466.76|16
1633492710000|2021-10-06 03:58:30|470.95|466.85|471.1|467|471.1|467|470.9|466.8|21
1633492720000|2021-10-06 03:58:40|471.05|466.95|471.02|466.92|471.1|467|470.99|466.89|12
1633492730000|2021-10-06 03:58:50|470.98|466.88|470.93|466.83|471.02|466.92|470.92|466.82|21
1633492740000|2021-10-06 03:59:00|470.95|466.85|470.88|466.78|470.97|466.87|470.88|466.78|16
1633492750000|2021-10-06 03:59:10|470.89|466.79|470.73|466.63|470.89|466.79|470.57|466.47|22
1633492760000|2021-10-06 03:59:20|470.78|466.68|470.64|466.54|470.83|466.73|470.64|466.54|14
1633492770000|2021-10-06 03:59:30|470.63|466.53|470.43|466.33|470.64|466.54|470.3|466.2|15
1633492780000|2021-10-06 03:59:40|470.47|466.37|470.48|466.38|470.83|466.73|470.46|466.36|25
1633492790000|2021-10-06 03:59:50|470.5|466.4|470.07|465.97|470.54|466.44|470.03|465.93|20
1633492800000|2021-10-06 04:00:00|470.08|465.98|469.99|465.89|470.08|465.98|469.98|465.88|9
1633492810000|2021-10-06 04:00:10|470.02|465.92|470.33|466.23|470.34|466.24|470.02|465.92|19
1633492820000|2021-10-06 04:00:20|470.34|466.24|470.25|466.15|470.35|466.25|470.24|466.14|18
1633492830000|2021-10-06 04:00:30|470.22|466.12|470.23|466.13|470.29|466.19|470.15|466.05|20
1633492840000|2021-10-06 04:00:40|470.22|466.12|470.02|465.92|470.22|466.12|470.02|465.92|18
1633492850000|2021-10-06 04:00:50|470.03|465.93|469.86|465.76|470.08|465.98|469.86|465.76|31
1633492860000|2021-10-06 04:01:00|469.91|465.81|469.87|465.77|469.94|465.84|469.83|465.73|25
1633492870000|2021-10-06 04:01:10|469.9|465.8|469.95|465.85|469.99|465.89|469.85|465.75|20
1633492880000|2021-10-06 04:01:20|469.98|465.88|470.07|465.97|470.18|466.08|469.97|465.87|22
1633492890000|2021-10-06 04:01:30|470.01|465.91|470.09|465.99|470.26|466.16|470.01|465.91|18
1633492900000|2021-10-06 04:01:40|470.12|466.02|470.29|466.19|470.29|466.19|470.08|465.98|22
1633492910000|2021-10-06 04:01:50|470.28|466.18|470.45|466.35|470.52|466.42|470.28|466.18|17
1633492920000|2021-10-06 04:02:00|470.35|466.25|470.43|466.33|470.57|466.47|470.35|466.25|21
1633492930000|2021-10-06 04:02:10|470.42|466.32|470.19|466.09|470.44|466.34|470.19|466.09|19
1633492940000|2021-10-06 04:02:20|470.14|466.04|470.11|466.01|470.2|466.1|470.1|466|14
1633492950000|2021-10-06 04:02:30|470.1|466|470.05|465.95|470.15|466.05|470.02|465.92|16
1633492960000|2021-10-06 04:02:40|470.02|465.92|469.91|465.81|470.05|465.95|469.89|465.79|13
1633492970000|2021-10-06 04:02:50|469.94|465.84|469.73|465.63|469.95|465.85|469.73|465.63|21
1633492980000|2021-10-06 04:03:00|469.66|465.56|469.73|465.63|469.74|465.64|469.61|465.51|15
1633492990000|2021-10-06 04:03:10|469.72|465.62|469.71|465.61|469.83|465.73|469.68|465.58|12
1633493000000|2021-10-06 04:03:20|469.72|465.62|469.72|465.62|469.74|465.64|469.71|465.61|13
1633493010000|2021-10-06 04:03:30|469.73|465.63|469.72|465.62|469.73|465.63|469.69|465.59|7
1633493020000|2021-10-06 04:03:40|469.69|465.59|469.5|465.4|469.72|465.62|469.5|465.4|19
1633493030000|2021-10-06 04:03:50|469.47|465.37|469.62|465.52|469.64|465.54|469.39|465.29|16
1633493040000|2021-10-06 04:04:00|469.6|465.5|469.63|465.53|469.68|465.58|469.6|465.5|24
1633493050000|2021-10-06 04:04:10|469.62|465.52|469.94|465.84|469.94|465.84|469.62|465.52|17
1633493060000|2021-10-06 04:04:20|469.9|465.8|469.72|465.62|469.9|465.8|469.72|465.62|18
1633493070000|2021-10-06 04:04:30|469.71|465.61|469.5|465.4|469.71|465.61|469.5|465.4|10
1633493080000|2021-10-06 04:04:40|469.43|465.33|469.34|465.24|469.43|465.33|469.3|465.2|17
1633493090000|2021-10-06 04:04:50|469.31|465.21|469.54|465.44|469.56|465.46|469.31|465.21|15
1633493100000|2021-10-06 04:05:00|469.53|465.43|469.56|465.46|469.61|465.51|469.49|465.39|18
1633493110000|2021-10-06 04:05:10|469.53|465.43|469.57|465.47|469.61|465.51|469.5|465.4|15
1633493120000|2021-10-06 04:05:20|469.6|465.5|469.6|465.5|469.64|465.54|469.52|465.42|20
1633493130000|2021-10-06 04:05:30|469.56|465.46|469.51|465.41|469.61|465.51|469.5|465.4|22
1633493140000|2021-10-06 04:05:40|469.48|465.38|469.5|465.4|469.5|465.4|469.45|465.35|7
1633493150000|2021-10-06 04:05:50|469.46|465.36|469.5|465.4|469.53|465.43|469.46|465.36|12
1633493160000|2021-10-06 04:06:00|469.54|465.44|469.61|465.51|469.72|465.62|469.48|465.38|14
1633493170000|2021-10-06 04:06:10|469.65|465.55|469.33|465.23|469.66|465.56|469.33|465.23|20
1633493180000|2021-10-06 04:06:20|469.32|465.22|469.12|465.02|469.32|465.22|469.12|465.02|14
1633493190000|2021-10-06 04:06:30|469.05|464.95|468.74|464.64|469.05|464.95|468.74|464.64|16
1633493200000|2021-10-06 04:06:40|468.66|464.56|468.87|464.77|468.87|464.77|468.59|464.49|14
1633493210000|2021-10-06 04:06:50|468.86|464.76|468.55|464.45|468.87|464.77|468.55|464.45|18
1633493220000|2021-10-06 04:07:00|468.53|464.43|468.41|464.31|468.53|464.43|468.37|464.27|4
1633493230000|2021-10-06 04:07:10|468.46|464.36|468.36|464.26|468.49|464.39|468.36|464.26|7
1633493240000|2021-10-06 04:07:20|468.46|464.36|468.46|464.36|468.49|464.39|468.37|464.27|11
1633493250000|2021-10-06 04:07:30|468.44|464.34|468.1|464|468.44|464.34|467.95|463.85|29
1633493260000|2021-10-06 04:07:40|468.08|463.98|467.98|463.88|468.08|463.98|467.96|463.86|13
1633493270000|2021-10-06 04:07:50|467.95|463.85|467.85|463.75|467.98|463.88|467.85|463.75|14
1633493280000|2021-10-06 04:08:00|467.83|463.73|468.02|463.92|468.04|463.94|467.8|463.7|17
1633493290000|2021-10-06 04:08:10|468.01|463.91|467.99|463.89|468.01|463.91|467.86|463.76|17
1633493300000|2021-10-06 04:08:20|467.98|463.88|467.88|463.78|468.05|463.95|467.88|463.78|13
1633493310000|2021-10-06 04:08:30|467.92|463.82|467.82|463.72|467.92|463.82|467.81|463.71|10
1633493320000|2021-10-06 04:08:40|467.81|463.71|467.84|463.74|467.84|463.74|467.81|463.71|2
1633493330000|2021-10-06 04:08:50|467.9|463.8|467.88|463.78|468.04|463.94|467.87|463.77|27
1633493340000|2021-10-06 04:09:00|467.91|463.81|468.01|463.91|468.01|463.91|467.81|463.71|12
1633493350000|2021-10-06 04:09:10|468.02|463.92|467.86|463.76|468.02|463.92|467.86|463.76|18
1633493360000|2021-10-06 04:09:20|467.88|463.78|468.29|464.19|468.29|464.19|467.88|463.78|16
1633493370000|2021-10-06 04:09:30|468.3|464.2|468.31|464.21|468.31|464.21|468.3|464.2|4
1633493380000|2021-10-06 04:09:40|468.3|464.2|468.26|464.16|468.3|464.2|468.22|464.12|6
1633493390000|2021-10-06 04:09:50|468.24|464.14|467.94|463.84|468.24|464.14|467.94|463.84|12
1633493400000|2021-10-06 04:10:00|467.93|463.83|467.74|463.64|467.96|463.86|467.63|463.53|17
1633493410000|2021-10-06 04:10:10|467.78|463.68|468.04|463.94|468.04|463.94|467.78|463.68|20
1633493420000|2021-10-06 04:10:20|468.06|463.96|468.05|463.95|468.08|463.98|467.92|463.82|22
1633493430000|2021-10-06 04:10:30|468.04|463.94|468.03|463.93|468.04|463.94|467.91|463.81|20
1633493440000|2021-10-06 04:10:40|468.04|463.94|467.7|463.6|468.07|463.97|467.7|463.6|16
1633493450000|2021-10-06 04:10:50|467.69|463.59|467.56|463.46|467.69|463.59|467.52|463.42|15
1633493460000|2021-10-06 04:11:00|467.63|463.53|467.39|463.29|467.63|463.53|467.39|463.29|21
1633493470000|2021-10-06 04:11:10|467.3|463.2|467.38|463.28|467.38|463.28|467.28|463.18|14
1633493480000|2021-10-06 04:11:20|467.41|463.31|467.41|463.31|467.41|463.31|467.32|463.22|16
1633493490000|2021-10-06 04:11:30|467.39|463.29|467.35|463.25|467.41|463.31|467.31|463.21|15
1633493500000|2021-10-06 04:11:40|467.33|463.23|467.3|463.2|467.33|463.23|467.27|463.17|6
1633493510000|2021-10-06 04:11:50|467.29|463.19|467.29|463.19|467.29|463.19|467.26|463.16|5
1633493520000|2021-10-06 04:12:00|467.26|463.16|467.25|463.15|467.3|463.2|467.23|463.13|11
1633493530000|2021-10-06 04:12:10|467.22|463.12|467.45|463.35|467.45|463.35|467.19|463.09|16
1633493540000|2021-10-06 04:12:20|467.51|463.41|467.46|463.36|467.63|463.53|467.35|463.25|22
1633493550000|2021-10-06 04:12:30|467.45|463.35|467.4|463.3|467.5|463.4|467.4|463.3|9
1633493560000|2021-10-06 04:12:40|467.41|463.31|467.3|463.2|467.41|463.31|467.2|463.1|8
1633493570000|2021-10-06 04:12:50|467.31|463.21|467.12|463.02|467.31|463.21|467.11|463.01|20
1633493580000|2021-10-06 04:13:00|467.16|463.06|467.17|463.07|467.25|463.15|467.09|462.99|27
1633493590000|2021-10-06 04:13:10|467.2|463.1|467.12|463.02|467.35|463.25|467.1|463|18
1633493600000|2021-10-06 04:13:20|467.13|463.03|467.08|462.98|467.19|463.09|467.01|462.91|23
1633493610000|2021-10-06 04:13:30|467.11|463.01|467.2|463.1|467.3|463.2|467.11|463.01|27
1633493620000|2021-10-06 04:13:40|467.19|463.09|467.25|463.15|467.31|463.21|467.17|463.07|18
1633493630000|2021-10-06 04:13:50|467.26|463.16|467.13|463.03|467.27|463.17|467.13|463.03|9
1633493640000|2021-10-06 04:14:00|467.11|463.01|466.95|462.85|467.15|463.05|466.79|462.69|11
1633493650000|2021-10-06 04:14:10|466.85|462.75|466.94|462.84|466.94|462.84|466.85|462.75|2
1633493660000|2021-10-06 04:14:20|467.01|462.91|467.31|463.21|467.31|463.21|466.98|462.88|16
1633493670000|2021-10-06 04:14:30|467.28|463.18|467.13|463.03|467.31|463.21|467.13|463.03|14
1633493680000|2021-10-06 04:14:40|467.14|463.04|467.27|463.17|467.32|463.22|467.14|463.04|16
1633493690000|2021-10-06 04:14:50|467.32|463.22|467.27|463.17|467.35|463.25|467.21|463.11|16
1633493700000|2021-10-06 04:15:00|467.2|463.1|467.12|463.02|467.2|463.1|467.08|462.98|17
1633493710000|2021-10-06 04:15:10|467.11|463.01|467.03|462.93|467.11|463.01|467.03|462.93|10
1633493720000|2021-10-06 04:15:20|467.01|462.91|467|462.9|467.01|462.91|467|462.9|2
1633493730000|2021-10-06 04:15:30|466.99|462.89|467.04|462.94|467.04|462.94|466.96|462.86|11
1633493740000|2021-10-06 04:15:40|466.89|462.79|466.6|462.5|466.95|462.85|466.57|462.47|18
1633493750000|2021-10-06 04:15:50|466.59|462.49|466.69|462.59|466.7|462.6|466.59|462.49|9
1633493760000|2021-10-06 04:16:00|466.64|462.54|466.5|462.4|466.7|462.6|466.49|462.39|5
1633493770000|2021-10-06 04:16:10|466.52|462.42|466.59|462.49|466.6|462.5|466.47|462.37|9
1633493780000|2021-10-06 04:16:20|466.6|462.5|466.61|462.51|466.7|462.6|466.55|462.45|17
1633493790000|2021-10-06 04:16:30|466.62|462.52|466.84|462.74|467.07|462.97|466.62|462.52|20
1633493800000|2021-10-06 04:16:40|466.85|462.75|466.5|462.4|466.85|462.75|466.5|462.4|18
1633493810000|2021-10-06 04:16:50|466.6|462.5|467.03|462.93|467.03|462.93|466.56|462.46|20
1633493820000|2021-10-06 04:17:00|467.02|462.92|466.91|462.81|467.02|462.92|466.9|462.8|15
1633493830000|2021-10-06 04:17:10|466.9|462.8|467.12|463.02|467.12|463.02|466.85|462.75|16
1633493840000|2021-10-06 04:17:20|467.15|463.05|467.2|463.1|467.24|463.14|467.09|462.99|22
1633493850000|2021-10-06 04:17:30|467.26|463.16|467.82|463.72|467.82|463.72|467.25|463.15|22
1633493860000|2021-10-06 04:17:40|467.8|463.7|467.75|463.65|467.82|463.72|467.6|463.5|13
1633493870000|2021-10-06 04:17:50|467.6|463.5|467.7|463.6|467.8|463.7|467.59|463.49|18
1633493880000|2021-10-06 04:18:00|467.73|463.63|467.83|463.73|467.83|463.73|467.7|463.6|11
1633493890000|2021-10-06 04:18:10|467.85|463.75|468.34|464.24|468.34|464.24|467.83|463.73|20
1633493900000|2021-10-06 04:18:20|468.35|464.25|468.15|464.05|468.43|464.33|468.05|463.95|19
1633493910000|2021-10-06 04:18:30|468.2|464.1|467.61|463.51|468.2|464.1|467.6|463.5|22
1633493920000|2021-10-06 04:18:40|467.6|463.5|467.4|463.3|467.6|463.5|467.38|463.28|20
1633493930000|2021-10-06 04:18:50|467.41|463.31|467.43|463.33|467.43|463.33|467.34|463.24|11
1633493940000|2021-10-06 04:19:00|467.4|463.3|467.41|463.31|467.42|463.32|467.35|463.25|16
1633493950000|2021-10-06 04:19:10|467.4|463.3|467.35|463.25|467.4|463.3|467.31|463.21|10
1633493960000|2021-10-06 04:19:20|467.34|463.24|467.26|463.16|467.36|463.26|467.13|463.03|12
1633493970000|2021-10-06 04:19:30|467.25|463.15|467.27|463.17|467.27|463.17|467.22|463.12|7
1633493980000|2021-10-06 04:19:40|467.26|463.16|467.15|463.05|467.38|463.28|467.15|463.05|17
1633493990000|2021-10-06 04:19:50|467.18|463.08|467.19|463.09|467.23|463.13|467.18|463.08|8
1633494000000|2021-10-06 04:20:00|467.2|463.1|467|462.9|467.2|463.1|467|462.9|14
1633494010000|2021-10-06 04:20:10|467.01|462.91|466.75|462.65|467.01|462.91|466.65|462.55|18
1633494020000|2021-10-06 04:20:20|466.69|462.59|467.02|462.92|467.02|462.92|466.69|462.59|16
1633494030000|2021-10-06 04:20:30|467.07|462.97|466.9|462.8|467.07|462.97|466.9|462.8|12
1633494040000|2021-10-06 04:20:40|466.81|462.71|466.7|462.6|466.87|462.77|466.7|462.6|11
1633494050000|2021-10-06 04:20:50|466.74|462.64|466.61|462.51|466.9|462.8|466.6|462.5|20
1633494060000|2021-10-06 04:21:00|466.6|462.5|466.46|462.36|466.62|462.52|466.45|462.35|21
1633494070000|2021-10-06 04:21:10|466.47|462.37|466.15|462.05|466.5|462.4|466.12|462.02|30
1633494080000|2021-10-06 04:21:20|466.16|462.06|466.31|462.21|466.36|462.26|466.16|462.06|20
1633494090000|2021-10-06 04:21:30|466.26|462.16|466.2|462.1|466.32|462.22|466.1|462|16
1633494100000|2021-10-06 04:21:40|466.25|462.15|466.22|462.12|466.31|462.21|466.14|462.04|19
1633494110000|2021-10-06 04:21:50|466.21|462.11|466.15|462.05|466.21|462.11|466|461.9|15
1633494120000|2021-10-06 04:22:00|466.22|462.12|466.2|462.1|466.27|462.17|466.14|462.04|15
1633494130000|2021-10-06 04:22:10|466.14|462.04|466.18|462.08|466.21|462.11|466.05|461.95|16
1633494140000|2021-10-06 04:22:20|466.1|462|465.75|461.65|466.23|462.13|465.64|461.54|25
1633494150000|2021-10-06 04:22:30|465.71|461.61|465.5|461.4|465.71|461.61|465.44|461.34|24
1633494160000|2021-10-06 04:22:40|465.49|461.39|465.07|460.97|465.56|461.46|464.93|460.83|23
1633494170000|2021-10-06 04:22:50|465.09|460.99|465.13|461.03|465.25|461.15|464.9|460.8|30
1633494180000|2021-10-06 04:23:00|465.11|461.01|465|460.9|465.2|461.1|464.98|460.88|20
1633494190000|2021-10-06 04:23:10|465.05|460.95|464.9|460.8|465.05|460.95|464.89|460.79|23
1633494200000|2021-10-06 04:23:20|464.95|460.85|465.22|461.12|465.22|461.12|464.88|460.78|24
1633494210000|2021-10-06 04:23:30|465.21|461.11|464.9|460.8|465.41|461.31|464.85|460.75|31
1633494220000|2021-10-06 04:23:40|464.85|460.75|464.8|460.7|464.96|460.86|464.79|460.69|14
1633494230000|2021-10-06 04:23:50|464.75|460.65|465.1|461|465.1|461|464.75|460.65|21
1633494240000|2021-10-06 04:24:00|465.05|460.95|465.13|461.03|465.19|461.09|465.02|460.92|19
1633494250000|2021-10-06 04:24:10|465.22|461.12|465.4|461.3|465.41|461.31|465.11|461.01|20
1633494260000|2021-10-06 04:24:20|465.42|461.32|465.77|461.67|465.81|461.71|465.42|461.32|26
1633494270000|2021-10-06 04:24:30|465.76|461.66|465.85|461.75|465.85|461.75|465.69|461.59|21
1633494280000|2021-10-06 04:24:40|465.84|461.74|465.9|461.8|465.94|461.84|465.83|461.73|19
1633494290000|2021-10-06 04:24:50|465.93|461.83|466.09|461.99|466.16|462.06|465.9|461.8|14
1633494300000|2021-10-06 04:25:00|466.16|462.06|465.95|461.85|466.16|462.06|465.9|461.8|11
1633494310000|2021-10-06 04:25:10|466.03|461.93|465.91|461.81|466.03|461.93|465.9|461.8|22
1633494320000|2021-10-06 04:25:20|465.93|461.83|465.8|461.7|465.93|461.83|465.8|461.7|8
1633494330000|2021-10-06 04:25:30|465.82|461.72|465.83|461.73|465.88|461.78|465.8|461.7|10
1633494340000|2021-10-06 04:25:40|465.8|461.7|466.03|461.93|466.04|461.94|465.8|461.7|15
1633494350000|2021-10-06 04:25:50|466.04|461.94|466|461.9|466.05|461.95|465.98|461.88|13
1633494360000|2021-10-06 04:26:00|465.9|461.8|466.07|461.97|466.07|461.97|465.9|461.8|16
1633494370000|2021-10-06 04:26:10|466.08|461.98|466.4|462.3|466.4|462.3|466.07|461.97|18
1633494380000|2021-10-06 04:26:20|466.46|462.36|466.5|462.4|466.5|462.4|466.35|462.25|9
1633494390000|2021-10-06 04:26:30|466.4|462.3|466.4|462.3|466.47|462.37|466.35|462.25|10
1633494400000|2021-10-06 04:26:40|466.35|462.25|466.5|462.4|466.5|462.4|466.35|462.25|9
1633494410000|2021-10-06 04:26:50|466.51|462.41|466.4|462.3|466.51|462.41|466.4|462.3|6
1633494420000|2021-10-06 04:27:00|466.41|462.31|466.41|462.31|466.51|462.41|466.39|462.29|21
1633494430000|2021-10-06 04:27:10|466.42|462.32|466.43|462.33|466.43|462.33|466.4|462.3|6
1633494440000|2021-10-06 04:27:20|466.42|462.32|466.32|462.22|466.53|462.43|466.25|462.15|15
1633494450000|2021-10-06 04:27:30|466.41|462.31|466.36|462.26|466.42|462.32|466.33|462.23|6
1633494460000|2021-10-06 04:27:40|466.33|462.23|466.3|462.2|466.33|462.23|466.2|462.1|5
1633494470000|2021-10-06 04:27:50|466.31|462.21|466.25|462.15|466.37|462.27|466.25|462.15|9
1633494480000|2021-10-06 04:28:00|466.2|462.1|466.4|462.3|466.4|462.3|466.19|462.09|10
1633494490000|2021-10-06 04:28:10|466.43|462.33|466.37|462.27|466.44|462.34|466.3|462.2|13
1633494500000|2021-10-06 04:28:20|466.27|462.17|466.35|462.25|466.35|462.25|466.27|462.17|3
1633494510000|2021-10-06 04:28:30|466.27|462.17|466.45|462.35|466.47|462.37|466.27|462.17|11
1633494520000|2021-10-06 04:28:40|466.46|462.36|466.55|462.45|466.57|462.47|466.46|462.36|7
1633494530000|2021-10-06 04:28:50|466.48|462.38|466.5|462.4|466.61|462.51|466.48|462.38|9
1633494540000|2021-10-06 04:29:00|466.53|462.43|466.19|462.09|466.53|462.43|466.17|462.07|21
1633494550000|2021-10-06 04:29:10|466.18|462.08|466.21|462.11|466.21|462.11|466.15|462.05|8
1633494560000|2021-10-06 04:29:20|466.25|462.15|466.02|461.92|466.26|462.16|466|461.9|17
1633494570000|2021-10-06 04:29:30|466.01|461.91|466.15|462.05|466.16|462.06|466|461.9|12
1633494580000|2021-10-06 04:29:40|466.09|461.99|466.02|461.92|466.19|462.09|466.01|461.91|15
1633494590000|2021-10-06 04:29:50|466.01|461.91|466.05|461.95|466.05|461.95|465.96|461.86|6
1633494600000|2021-10-06 04:30:00|465.99|461.89|465.63|461.53|466.08|461.98|465.6|461.5|18
1633494610000|2021-10-06 04:30:10|465.6|461.5|465.57|461.47|465.85|461.75|465.54|461.44|28
1633494620000|2021-10-06 04:30:20|465.55|461.45|465.45|461.35|465.68|461.58|465.45|461.35|16
1633494630000|2021-10-06 04:30:30|465.4|461.3|465.45|461.35|465.49|461.39|465.37|461.27|19
1633494640000|2021-10-06 04:30:40|465.48|461.38|465.5|461.4|465.51|461.41|465.42|461.32|13
1633494650000|2021-10-06 04:30:50|465.51|461.41|465.62|461.52|465.66|461.56|465.5|461.4|10
1633494660000|2021-10-06 04:31:00|465.63|461.53|465.71|461.61|465.72|461.62|465.57|461.47|21
1633494670000|2021-10-06 04:31:10|465.72|461.62|465.72|461.62|465.72|461.62|465.68|461.58|6
1633494680000|2021-10-06 04:31:20|465.73|461.63|465.61|461.51|465.73|461.63|465.58|461.48|15
1633494690000|2021-10-06 04:31:30|465.6|461.5|465.46|461.36|465.65|461.55|465.45|461.35|16
1633494700000|2021-10-06 04:31:40|465.42|461.32|465.21|461.11|465.45|461.35|465.21|461.11|26
1633494710000|2021-10-06 04:31:50|465.22|461.12|465.13|461.03|465.22|461.12|465.1|461|10
1633494720000|2021-10-06 04:32:00|465.12|461.02|465.13|461.03|465.15|461.05|465.12|461.02|3
1633494730000|2021-10-06 04:32:10|465.12|461.02|465.37|461.27|465.37|461.27|465.07|460.97|18
1633494740000|2021-10-06 04:32:20|465.36|461.26|465.57|461.47|465.86|461.76|465.32|461.22|30
1633494750000|2021-10-06 04:32:30|465.61|461.51|465.71|461.61|465.71|461.61|465.59|461.49|15
1633494760000|2021-10-06 04:32:40|465.63|461.53|465.65|461.55|465.72|461.62|465.59|461.49|18
1633494770000|2021-10-06 04:32:50|465.69|461.59|465.88|461.78|465.93|461.83|465.69|461.59|14
1633494780000|2021-10-06 04:33:00|465.9|461.8|465.94|461.84|466.05|461.95|465.89|461.79|17
1633494790000|2021-10-06 04:33:10|465.97|461.87|466.18|462.08|466.18|462.08|465.9|461.8|15
1633494800000|2021-10-06 04:33:20|466.19|462.09|466.27|462.17|466.3|462.2|466.09|461.99|21
1633494810000|2021-10-06 04:33:30|466.28|462.18|466.4|462.3|466.4|462.3|466.2|462.1|17
1633494820000|2021-10-06 04:33:40|466.43|462.33|466.35|462.25|466.5|462.4|466.35|462.25|10
1633494830000|2021-10-06 04:33:50|466.4|462.3|466.36|462.26|466.4|462.3|466.35|462.25|5
1633494840000|2021-10-06 04:34:00|466.39|462.29|466.25|462.15|466.41|462.31|466.25|462.15|17
1633494850000|2021-10-06 04:34:10|466.3|462.2|466.29|462.19|466.38|462.28|466.22|462.12|13
1633494860000|2021-10-06 04:34:20|466.3|462.2|466.34|462.24|466.36|462.26|466.3|462.2|7
1633494870000|2021-10-06 04:34:30|466.3|462.2|466.3|462.2|466.38|462.28|466.3|462.2|14
1633494880000|2021-10-06 04:34:40|466.28|462.18|466.11|462.01|466.3|462.2|466.03|461.93|16
1633494890000|2021-10-06 04:34:50|466.1|462|466|461.9|466.11|462.01|466|461.9|8
1633494900000|2021-10-06 04:35:00|465.9|461.8|466.08|461.98|466.08|461.98|465.9|461.8|18
1633494910000|2021-10-06 04:35:10|466.07|461.97|466.05|461.95|466.08|461.98|466.04|461.94|15
1633494920000|2021-10-06 04:35:20|466.06|461.96|466|461.9|466.16|462.06|465.95|461.85|13
1633494930000|2021-10-06 04:35:30|465.97|461.87|465.79|461.69|465.97|461.87|465.79|461.69|9
1633494940000|2021-10-06 04:35:40|465.8|461.7|465.71|461.61|465.8|461.7|465.7|461.6|10
1633494950000|2021-10-06 04:35:50|465.75|461.65|465.89|461.79|465.9|461.8|465.75|461.65|11
1633494960000|2021-10-06 04:36:00|465.91|461.81|465.99|461.89|466.06|461.96|465.86|461.76|15
1633494970000|2021-10-06 04:36:10|465.97|461.87|466.04|461.94|466.07|461.97|465.97|461.87|5
1633494980000|2021-10-06 04:36:20|466.07|461.97|466.08|461.98|466.1|462|466.07|461.97|11
1633494990000|2021-10-06 04:36:30|466.06|461.96|465.91|461.81|466.1|462|465.91|461.81|13
1633495000000|2021-10-06 04:36:40|465.85|461.75|465.85|461.75|465.9|461.8|465.8|461.7|7
1633495010000|2021-10-06 04:36:50|465.84|461.74|465.81|461.71|465.9|461.8|465.81|461.71|14
1633495020000|2021-10-06 04:37:00|465.83|461.73|465.7|461.6|465.83|461.73|465.7|461.6|16
1633495030000|2021-10-06 04:37:10|465.68|461.58|465.65|461.55|465.7|461.6|465.45|461.35|25
1633495040000|2021-10-06 04:37:20|465.68|461.58|465.73|461.63|465.73|461.63|465.57|461.47|18
1633495050000|2021-10-06 04:37:30|465.76|461.66|465.75|461.65|465.81|461.71|465.75|461.65|5
1633495060000|2021-10-06 04:37:40|465.76|461.66|465.84|461.74|465.92|461.82|465.71|461.61|18
1633495070000|2021-10-06 04:37:50|465.99|461.89|466.2|462.1|466.24|462.14|465.99|461.89|19
1633495080000|2021-10-06 04:38:00|466.22|462.12|466.39|462.29|466.39|462.29|466.15|462.05|22
1633495090000|2021-10-06 04:38:10|466.35|462.25|466.3|462.2|466.38|462.28|466.28|462.18|13
1633495100000|2021-10-06 04:38:20|466.34|462.24|466.3|462.2|466.34|462.24|466.24|462.14|8
1633495110000|2021-10-06 04:38:30|466.31|462.21|466.11|462.01|466.31|462.21|466.1|462|8
1633495120000|2021-10-06 04:38:40|466.09|461.99|466.15|462.05|466.15|462.05|466.05|461.95|6
1633495130000|2021-10-06 04:38:50|466.19|462.09|466.15|462.05|466.21|462.11|466.14|462.04|18
1633495140000|2021-10-06 04:39:00|466.21|462.11|466.1|462|466.21|462.11|466.1|462|9
1633495150000|2021-10-06 04:39:10|466.12|462.02|466.2|462.1|466.2|462.1|466.1|462|9
1633495160000|2021-10-06 04:39:20|466.26|462.16|466.48|462.38|466.51|462.41|466.26|462.16|13
1633495170000|2021-10-06 04:39:30|466.54|462.44|466.59|462.49|466.7|462.6|466.54|462.44|13
1633495180000|2021-10-06 04:39:40|466.62|462.52|466.66|462.56|467.05|462.95|466.62|462.52|19
1633495190000|2021-10-06 04:39:50|466.69|462.59|466.61|462.51|466.69|462.59|466.6|462.5|18
1633495200000|2021-10-06 04:40:00|466.64|462.54|466.6|462.5|466.66|462.56|466.6|462.5|7
1633495210000|2021-10-06 04:40:10|466.59|462.49|466.55|462.45|466.59|462.49|466.5|462.4|17
1633495220000|2021-10-06 04:40:20|466.5|462.4|466.56|462.46|466.6|462.5|466.48|462.38|16
1633495230000|2021-10-06 04:40:30|466.57|462.47|466.71|462.61|466.71|462.61|466.55|462.45|8
1633495240000|2021-10-06 04:40:40|466.72|462.62|466.8|462.7|466.85|462.75|466.63|462.53|14
1633495250000|2021-10-06 04:40:50|466.85|462.75|466.77|462.67|466.85|462.75|466.73|462.63|13
1633495260000|2021-10-06 04:41:00|466.78|462.68|466.92|462.82|466.94|462.84|466.78|462.68|11
1633495270000|2021-10-06 04:41:10|466.94|462.84|467.11|463.01|467.11|463.01|466.94|462.84|10
1633495280000|2021-10-06 04:41:20|467.1|463|466.99|462.89|467.15|463.05|466.99|462.89|13
1633495290000|2021-10-06 04:41:30|466.98|462.88|466.82|462.72|466.99|462.89|466.81|462.71|16
1633495300000|2021-10-06 04:41:40|466.81|462.71|466.89|462.79|466.89|462.79|466.81|462.71|15
1633495310000|2021-10-06 04:41:50|466.9|462.8|466.9|462.8|466.91|462.81|466.86|462.76|12
1633495320000|2021-10-06 04:42:00|466.88|462.78|466.9|462.8|466.91|462.81|466.88|462.78|7
1633495330000|2021-10-06 04:42:10|466.84|462.74|466.7|462.6|466.89|462.79|466.7|462.6|11
1633495340000|2021-10-06 04:42:20|466.69|462.59|466.75|462.65|466.75|462.65|466.68|462.58|12
1633495350000|2021-10-06 04:42:30|466.72|462.62|466.75|462.65|466.75|462.65|466.71|462.61|9
1633495360000|2021-10-06 04:42:40|466.73|462.63|466.5|462.4|466.75|462.65|466.49|462.39|12
1633495370000|2021-10-06 04:42:50|466.47|462.37|466|461.9|466.52|462.42|466|461.9|22
1633495380000|2021-10-06 04:43:00|466.04|461.94|466.06|461.96|466.06|461.96|465.99|461.89|9
1633495390000|2021-10-06 04:43:10|466.01|461.91|466.05|461.95|466.06|461.96|466|461.9|14
1633495400000|2021-10-06 04:43:20|466.02|461.92|466.35|462.25|466.35|462.25|466.02|461.92|15
1633495410000|2021-10-06 04:43:30|466.36|462.26|466.32|462.22|466.51|462.41|466.3|462.2|13
1633495420000|2021-10-06 04:43:40|466.33|462.23|466.2|462.1|466.36|462.26|466.18|462.08|13
1633495430000|2021-10-06 04:43:50|466.21|462.11|465.96|461.86|466.24|462.14|465.96|461.86|17
1633495440000|2021-10-06 04:44:00|465.97|461.87|466.09|461.99|466.16|462.06|465.97|461.87|14
1633495450000|2021-10-06 04:44:10|466.14|462.04|466.02|461.92|466.15|462.05|465.9|461.8|16
1633495460000|2021-10-06 04:44:20|465.91|461.81|465.61|461.51|465.91|461.81|465.61|461.51|19
1633495470000|2021-10-06 04:44:30|465.6|461.5|465.2|461.1|465.6|461.5|465.12|461.02|23
1633495480000|2021-10-06 04:44:40|465.17|461.07|465.19|461.09|465.26|461.16|465.17|461.07|14
1633495490000|2021-10-06 04:44:50|465.2|461.1|465.36|461.26|465.5|461.4|465.2|461.1|20
1633495500000|2021-10-06 04:45:00|465.35|461.25|465.35|461.25|465.4|461.3|465.35|461.25|5
1633495510000|2021-10-06 04:45:10|465.34|461.24|465.75|461.65|465.75|461.65|465.34|461.24|25
1633495520000|2021-10-06 04:45:20|465.68|461.58|465.93|461.83|466.01|461.91|465.6|461.5|18
1633495530000|2021-10-06 04:45:30|466.01|461.91|466.14|462.04|466.14|462.04|465.97|461.87|18
1633495540000|2021-10-06 04:45:40|466.17|462.07|466.44|462.34|466.44|462.34|466.17|462.07|23
1633495550000|2021-10-06 04:45:50|466.45|462.35|466.38|462.28|466.45|462.35|466.35|462.25|9
1633495560000|2021-10-06 04:46:00|466.39|462.29|466.69|462.59|466.69|462.59|466.34|462.24|24
1633495570000|2021-10-06 04:46:10|466.72|462.62|466.83|462.73|466.83|462.73|466.7|462.6|17
1633495580000|2021-10-06 04:46:20|466.89|462.79|466.81|462.71|467.01|462.91|466.8|462.7|12
1633495590000|2021-10-06 04:46:30|466.8|462.7|466.6|462.5|466.83|462.73|466.6|462.5|12
1633495600000|2021-10-06 04:46:40|466.59|462.49|466.69|462.59|466.73|462.63|466.51|462.41|17
1633495610000|2021-10-06 04:46:50|466.65|462.55|466.45|462.35|466.79|462.69|466.43|462.33|20
1633495620000|2021-10-06 04:47:00|466.46|462.36|466.66|462.56|466.69|462.59|466.42|462.32|19
1633495630000|2021-10-06 04:47:10|466.61|462.51|466.69|462.59|466.69|462.59|466.6|462.5|9
1633495640000|2021-10-06 04:47:20|466.7|462.6|466.61|462.51|466.7|462.6|466.57|462.47|8
1633495650000|2021-10-06 04:47:30|466.64|462.54|466.6|462.5|466.67|462.57|466.6|462.5|8
1633495660000|2021-10-06 04:47:40|466.53|462.43|466.7|462.6|466.7|462.6|466.53|462.43|8
1633495670000|2021-10-06 04:47:50|466.71|462.61|466.67|462.57|466.71|462.61|466.66|462.56|9
1633495680000|2021-10-06 04:48:00|466.66|462.56|466.24|462.14|466.66|462.56|466.2|462.1|23
1633495690000|2021-10-06 04:48:10|466.22|462.12|466.47|462.37|466.49|462.39|466.22|462.12|14
1633495700000|2021-10-06 04:48:20|466.48|462.38|466.78|462.68|466.78|462.68|466.45|462.35|18
1633495710000|2021-10-06 04:48:30|466.74|462.64|467.04|462.94|467.04|462.94|466.73|462.63|20
1633495720000|2021-10-06 04:48:40|467.01|462.91|466.96|462.86|467.06|462.96|466.96|462.86|15
1633495730000|2021-10-06 04:48:50|466.92|462.82|466.86|462.76|466.92|462.82|466.79|462.69|14
1633495740000|2021-10-06 04:49:00|466.83|462.73|466.75|462.65|466.84|462.74|466.7|462.6|14
1633495750000|2021-10-06 04:49:10|466.71|462.61|466.82|462.72|466.83|462.73|466.66|462.56|12
1633495760000|2021-10-06 04:49:20|466.86|462.76|466.65|462.55|466.86|462.76|466.65|462.55|13
1633495770000|2021-10-06 04:49:30|466.67|462.57|466.77|462.67|466.79|462.69|466.67|462.57|13
1633495780000|2021-10-06 04:49:40|466.74|462.64|466.75|462.65|466.77|462.67|466.71|462.61|6
1633495790000|2021-10-06 04:49:50|466.76|462.66|466.58|462.48|466.77|462.67|466.54|462.44|13
1633495800000|2021-10-06 04:50:00|466.54|462.44|466.75|462.65|466.75|462.65|466.46|462.36|15
1633495810000|2021-10-06 04:50:10|466.77|462.67|466.94|462.84|466.98|462.88|466.72|462.62|23
1633495820000|2021-10-06 04:50:20|466.92|462.82|466.72|462.62|466.92|462.82|466.66|462.56|14
1633495830000|2021-10-06 04:50:30|466.71|462.61|466.83|462.73|466.84|462.74|466.7|462.6|7
1633495840000|2021-10-06 04:50:40|466.84|462.74|466.88|462.78|466.88|462.78|466.84|462.74|6
1633495850000|2021-10-06 04:50:50|466.84|462.74|466.85|462.75|466.89|462.79|466.8|462.7|10
1633495860000|2021-10-06 04:51:00|466.86|462.76|466.86|462.76|466.88|462.78|466.86|462.76|7
1633495870000|2021-10-06 04:51:10|466.87|462.77|466.99|462.89|467|462.9|466.85|462.75|12
1633495880000|2021-10-06 04:51:20|466.96|462.86|467.1|463|467.15|463.05|466.9|462.8|16
1633495890000|2021-10-06 04:51:30|467.13|463.03|467.16|463.06|467.16|463.06|467.03|462.93|10
1633495900000|2021-10-06 04:51:40|467.17|463.07|467.19|463.09|467.2|463.1|467.13|463.03|8
1633495910000|2021-10-06 04:51:50|467.11|463.01|467.25|463.15|467.25|463.15|467.11|463.01|6
1633495920000|2021-10-06 04:52:00|467.2|463.1|467.3|463.2|467.31|463.21|467.16|463.06|12
1633495930000|2021-10-06 04:52:10|467.27|463.17|467.3|463.2|467.35|463.25|467.15|463.05|13
1633495940000|2021-10-06 04:52:20|467.26|463.16|467.31|463.21|467.34|463.24|467.21|463.11|12
1633495950000|2021-10-06 04:52:30|467.3|463.2|467.16|463.06|467.3|463.2|467.14|463.04|13
1633495960000|2021-10-06 04:52:40|467.15|463.05|466.97|462.87|467.15|463.05|466.87|462.77|17
1633495970000|2021-10-06 04:52:50|466.95|462.85|466.85|462.75|467.05|462.95|466.83|462.73|17
1633495980000|2021-10-06 04:53:00|466.83|462.73|466.94|462.84|466.94|462.84|466.73|462.63|13
1633495990000|2021-10-06 04:53:10|466.89|462.79|466.8|462.7|466.89|462.79|466.67|462.57|16
1633496000000|2021-10-06 04:53:20|466.81|462.71|467.03|462.93|467.15|463.05|466.81|462.71|13
1633496010000|2021-10-06 04:53:30|467.11|463.01|467.13|463.03|467.16|463.06|467.02|462.92|12
1633496020000|2021-10-06 04:53:40|467.14|463.04|467.14|463.04|467.2|463.1|467.12|463.02|7
1633496040000|2021-10-06 04:54:00|467.16|463.06|467.21|463.11|467.27|463.17|467.15|463.05|8
1633496050000|2021-10-06 04:54:10|467.29|463.19|467.1|463|467.29|463.19|467.1|463|10
1633496060000|2021-10-06 04:54:20|467.11|463.01|467.03|462.93|467.11|463.01|467.02|462.92|10
1633496070000|2021-10-06 04:54:30|467.02|462.92|467.05|462.95|467.05|462.95|467|462.9|12
1633496080000|2021-10-06 04:54:40|467.02|462.92|467.01|462.91|467.06|462.96|467|462.9|15
1633496090000|2021-10-06 04:54:50|467|462.9|466.99|462.89|467|462.9|466.96|462.86|3
1633496100000|2021-10-06 04:55:00|466.96|462.86|466.84|462.74|467.01|462.91|466.84|462.74|14
1633496110000|2021-10-06 04:55:10|466.83|462.73|466.68|462.58|466.85|462.75|466.64|462.54|21
1633496120000|2021-10-06 04:55:20|466.69|462.59|466.65|462.55|466.77|462.67|466.65|462.55|16
1633496130000|2021-10-06 04:55:30|466.64|462.54|466.63|462.53|466.66|462.56|466.63|462.53|6
1633496140000|2021-10-06 04:55:40|466.66|462.56|466.65|462.55|466.66|462.56|466.62|462.52|11
1633496150000|2021-10-06 04:55:50|466.69|462.59|466.83|462.73|466.83|462.73|466.69|462.59|6
1633496160000|2021-10-06 04:56:00|466.82|462.72|467.03|462.93|467.1|463|466.8|462.7|19
1633496170000|2021-10-06 04:56:10|467.04|462.94|467.23|463.13|467.23|463.13|467.04|462.94|8
1633496180000|2021-10-06 04:56:20|467.2|463.1|467.28|463.18|467.41|463.31|467.2|463.1|24
1633496190000|2021-10-06 04:56:30|467.35|463.25|467.12|463.02|467.35|463.25|467.05|462.95|11
1633496200000|2021-10-06 04:56:40|467.09|462.99|467.15|463.05|467.2|463.1|467.08|462.98|7
1633496210000|2021-10-06 04:56:50|467.16|463.06|467.1|463|467.16|463.06|467.1|463|4
1633496220000|2021-10-06 04:57:00|467.05|462.95|466.97|462.87|467.05|462.95|466.97|462.87|8
1633496230000|2021-10-06 04:57:10|466.95|462.85|467|462.9|467.05|462.95|466.92|462.82|13
1633496240000|2021-10-06 04:57:20|467.05|462.95|467.05|462.95|467.05|462.95|467.05|462.95|1
1633496250000|2021-10-06 04:57:30|467.01|462.91|467.18|463.08|467.29|463.19|467.01|462.91|14
1633496260000|2021-10-06 04:57:40|467.19|463.09|467.22|463.12|467.25|463.15|467.19|463.09|13
1633496270000|2021-10-06 04:57:50|467.2|463.1|467.27|463.17|467.3|463.2|467.2|463.1|9
1633496280000|2021-10-06 04:58:00|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1633496300000|2021-10-06 04:58:20|467.21|463.11|467.2|463.1|467.21|463.11|467.2|463.1|2
1633496310000|2021-10-06 04:58:30|467.21|463.11|467.17|463.07|467.23|463.13|467.16|463.06|6
1633496320000|2021-10-06 04:58:40|467.13|463.03|467.12|463.02|467.22|463.12|467.1|463|12
1633496330000|2021-10-06 04:58:50|467.05|462.95|467.07|462.97|467.1|463|467.03|462.93|9
1633496340000|2021-10-06 04:59:00|467.06|462.96|467.15|463.05|467.15|463.05|467.06|462.96|7
1633496350000|2021-10-06 04:59:10|467.14|463.04|466.74|462.64|467.14|463.04|466.68|462.58|25
1633496360000|2021-10-06 04:59:20|466.73|462.63|466.8|462.7|466.85|462.75|466.73|462.63|13
1633496370000|2021-10-06 04:59:30|466.78|462.68|466.7|462.6|466.8|462.7|466.7|462.6|13
1633496380000|2021-10-06 04:59:40|466.72|462.62|466.7|462.6|466.75|462.65|466.7|462.6|10
1633496390000|2021-10-06 04:59:50|466.71|462.61|466.79|462.69|466.79|462.69|466.7|462.6|3
1633496400000|2021-10-06 05:00:00|466.84|462.74|466.57|462.47|466.84|462.74|466.57|462.47|15
1633496410000|2021-10-06 05:00:10|466.59|462.49|466.54|462.44|466.6|462.5|466.52|462.42|15
1633496420000|2021-10-06 05:00:20|466.5|462.4|466.2|462.1|466.5|462.4|466.15|462.05|20
1633496430000|2021-10-06 05:00:30|466.19|462.09|466.1|462|466.19|462.09|466.05|461.95|14
1633496440000|2021-10-06 05:00:40|466.06|461.96|466.31|462.21|466.4|462.3|465.98|461.88|25
1633496450000|2021-10-06 05:00:50|466.34|462.24|466.2|462.1|466.34|462.24|466.16|462.06|11
1633496460000|2021-10-06 05:01:00|466.19|462.09|466.25|462.15|466.25|462.15|466.18|462.08|7
1633496470000|2021-10-06 05:01:10|466.23|462.13|466.36|462.26|466.37|462.27|466.15|462.05|21
1633496480000|2021-10-06 05:01:20|466.41|462.31|466.72|462.62|466.77|462.67|466.41|462.31|20
1633496490000|2021-10-06 05:01:30|466.74|462.64|466.64|462.54|466.75|462.65|466.6|462.5|20
1633496500000|2021-10-06 05:01:40|466.65|462.55|466.64|462.54|466.71|462.61|466.56|462.46|22
1633496510000|2021-10-06 05:01:50|466.65|462.55|466.7|462.6|466.8|462.7|466.58|462.48|22
1633496520000|2021-10-06 05:02:00|466.66|462.56|466.46|462.36|466.66|462.56|466.44|462.34|20
1633496530000|2021-10-06 05:02:10|466.48|462.38|466.42|462.32|466.57|462.47|466.41|462.31|22
1633496540000|2021-10-06 05:02:20|466.4|462.3|466.42|462.32|466.44|462.34|466.38|462.28|11
1633496550000|2021-10-06 05:02:30|466.44|462.34|466.36|462.26|466.49|462.39|466.35|462.25|9
1633496560000|2021-10-06 05:02:40|466.37|462.27|466.34|462.24|466.37|462.27|466.33|462.23|7
1633496570000|2021-10-06 05:02:50|466.35|462.25|466.2|462.1|466.38|462.28|466.2|462.1|14
1633496580000|2021-10-06 05:03:00|466.13|462.03|466.16|462.06|466.16|462.06|466.07|461.97|7
1633496590000|2021-10-06 05:03:10|466.08|461.98|466.01|461.91|466.13|462.03|466.01|461.91|14
1633496600000|2021-10-06 05:03:20|466.1|462|465.88|461.78|466.1|462|465.86|461.76|20
1633496610000|2021-10-06 05:03:30|465.79|461.69|465.75|461.65|465.82|461.72|465.53|461.43|21
1633496620000|2021-10-06 05:03:40|465.7|461.6|465.71|461.61|465.76|461.66|465.59|461.49|20
1633496630000|2021-10-06 05:03:50|465.69|461.59|465.67|461.57|465.71|461.61|465.63|461.53|15
1633496640000|2021-10-06 05:04:00|465.68|461.58|465.52|461.42|465.69|461.59|465.51|461.41|17
1633496650000|2021-10-06 05:04:10|465.51|461.41|465.7|461.6|465.7|461.6|465.5|461.4|14
1633496660000|2021-10-06 05:04:20|465.65|461.55|465.71|461.61|465.71|461.61|465.65|461.55|8
1633496670000|2021-10-06 05:04:30|465.75|461.65|465.66|461.56|465.75|461.65|465.6|461.5|8
1633496680000|2021-10-06 05:04:40|465.62|461.52|465.92|461.82|465.95|461.85|465.61|461.51|16
1633496690000|2021-10-06 05:04:50|465.89|461.79|465.69|461.59|465.93|461.83|465.69|461.59|19
1633496700000|2021-10-06 05:05:00|465.68|461.58|465.21|461.11|465.69|461.59|465.21|461.11|19
1633496710000|2021-10-06 05:05:10|465.2|461.1|465.18|461.08|465.3|461.2|465.13|461.03|27
1633496720000|2021-10-06 05:05:20|465.17|461.07|465.4|461.3|465.45|461.35|465.17|461.07|17
1633496730000|2021-10-06 05:05:30|465.38|461.28|465.26|461.16|465.38|461.28|465.24|461.14|22
1633496740000|2021-10-06 05:05:40|465.27|461.17|465.35|461.25|465.35|461.25|465.24|461.14|15
1633496750000|2021-10-06 05:05:50|465.27|461.17|465.37|461.27|465.39|461.29|465.23|461.13|15
1633496760000|2021-10-06 05:06:00|465.34|461.24|465.42|461.32|465.42|461.32|465.3|461.2|17
1633496770000|2021-10-06 05:06:10|465.43|461.33|465.73|461.63|465.73|461.63|465.43|461.33|16
1633496780000|2021-10-06 05:06:20|465.72|461.62|465.76|461.66|465.87|461.77|465.7|461.6|19
1633496790000|2021-10-06 05:06:30|465.77|461.67|465.84|461.74|465.92|461.82|465.77|461.67|11
1633496800000|2021-10-06 05:06:40|465.82|461.72|465.9|461.8|465.9|461.8|465.78|461.68|16
1633496810000|2021-10-06 05:06:50|465.88|461.78|466|461.9|466|461.9|465.85|461.75|10
1633496820000|2021-10-06 05:07:00|466.01|461.91|465.92|461.82|466.01|461.91|465.9|461.8|8
1633496830000|2021-10-06 05:07:10|465.94|461.84|466.12|462.02|466.12|462.02|465.94|461.84|14
1633496840000|2021-10-06 05:07:20|466.15|462.05|466.26|462.16|466.32|462.22|466.15|462.05|17
1633496850000|2021-10-06 05:07:30|466.25|462.15|466.25|462.15|466.26|462.16|466.24|462.14|4
1633496860000|2021-10-06 05:07:40|466.24|462.14|466.46|462.36|466.47|462.37|466.16|462.06|19
1633496870000|2021-10-06 05:07:50|466.48|462.38|466.64|462.54|466.75|462.65|466.48|462.38|19
1633496880000|2021-10-06 05:08:00|466.69|462.59|466.65|462.55|466.7|462.6|466.59|462.49|12
1633496890000|2021-10-06 05:08:10|466.64|462.54|466.7|462.6|466.77|462.67|466.64|462.54|12
1633496900000|2021-10-06 05:08:20|466.69|462.59|466.65|462.55|466.69|462.59|466.63|462.53|7
1633496910000|2021-10-06 05:08:30|466.66|462.56|466.61|462.51|466.66|462.56|466.61|462.51|6
1633496920000|2021-10-06 05:08:40|466.62|462.52|466.66|462.56|466.66|462.56|466.62|462.52|4
1633496930000|2021-10-06 05:08:50|466.59|462.49|466.61|462.51|466.63|462.53|466.59|462.49|9
1633496940000|2021-10-06 05:09:00|466.55|462.45|466.39|462.29|466.55|462.45|466.36|462.26|13
1633496950000|2021-10-06 05:09:10|466.36|462.26|466.37|462.27|466.39|462.29|466.35|462.25|7
1633496960000|2021-10-06 05:09:20|466.33|462.23|466.15|462.05|466.37|462.27|466.15|462.05|15
1633496970000|2021-10-06 05:09:30|466.14|462.04|466.1|462|466.14|462.04|466.1|462|7
1633496980000|2021-10-06 05:09:40|466.09|461.99|465.93|461.83|466.09|461.99|465.93|461.83|11
1633496990000|2021-10-06 05:09:50|465.92|461.82|465.92|461.82|465.96|461.86|465.91|461.81|14
1633497000000|2021-10-06 05:10:00|465.91|461.81|465.91|461.81|465.91|461.81|465.89|461.79|5
1633497010000|2021-10-06 05:10:10|465.94|461.84|466.2|462.1|466.23|462.13|465.9|461.8|13
1633497020000|2021-10-06 05:10:20|466.22|462.12|466.35|462.25|466.41|462.31|466.22|462.12|18
1633497030000|2021-10-06 05:10:30|466.4|462.3|466.44|462.34|466.53|462.43|466.4|462.3|18
1633497040000|2021-10-06 05:10:40|466.55|462.45|466.58|462.48|466.58|462.48|466.47|462.37|10
1633497050000|2021-10-06 05:10:50|466.6|462.5|466.69|462.59|466.69|462.59|466.6|462.5|14
1633497060000|2021-10-06 05:11:00|466.72|462.62|466.74|462.64|466.9|462.8|466.72|462.62|17
1633497070000|2021-10-06 05:11:10|466.71|462.61|466.81|462.71|466.81|462.71|466.66|462.56|10
1633497080000|2021-10-06 05:11:20|466.8|462.7|466.86|462.76|466.87|462.77|466.8|462.7|13
1633497090000|2021-10-06 05:11:30|466.89|462.79|466.89|462.79|466.91|462.81|466.86|462.76|10
1633497100000|2021-10-06 05:11:40|466.91|462.81|466.9|462.8|466.93|462.83|466.89|462.79|10
1633497110000|2021-10-06 05:11:50|466.91|462.81|466.92|462.82|466.95|462.85|466.91|462.81|10
1633497120000|2021-10-06 05:12:00|466.95|462.85|467.19|463.09|467.2|463.1|466.95|462.85|20
1633497130000|2021-10-06 05:12:10|467.2|463.1|467.2|463.1|467.2|463.1|467.2|463.1|1
1633497140000|2021-10-06 05:12:20|467.21|463.11|467.25|463.15|467.25|463.15|467.2|463.1|3
1633497150000|2021-10-06 05:12:30|467.21|463.11|467.3|463.2|467.3|463.2|467.21|463.11|5
1633497160000|2021-10-06 05:12:40|467.32|463.22|467.3|463.2|467.32|463.22|467.3|463.2|2
1633497170000|2021-10-06 05:12:50|467.31|463.21|467.3|463.2|467.31|463.21|467.3|463.2|4
1633497190000|2021-10-06 05:13:10|467.34|463.24|467.3|463.2|467.36|463.26|467.3|463.2|3
1633497210000|2021-10-06 05:13:30|467.45|463.35|467.81|463.71|467.82|463.72|467.44|463.34|22
1633497220000|2021-10-06 05:13:40|467.8|463.7|467.74|463.64|467.84|463.74|467.74|463.64|11
1633497230000|2021-10-06 05:13:50|467.67|463.57|467.7|463.6|467.73|463.63|467.56|463.46|16
1633497240000|2021-10-06 05:14:00|467.72|463.62|467.7|463.6|467.75|463.65|467.7|463.6|6
1633497250000|2021-10-06 05:14:10|467.75|463.65|467.9|463.8|467.9|463.8|467.75|463.65|6
1633497260000|2021-10-06 05:14:20|467.91|463.81|467.89|463.79|467.91|463.81|467.89|463.79|6
1633497270000|2021-10-06 05:14:30|467.91|463.81|467.7|463.6|467.91|463.81|467.7|463.6|4
1633497280000|2021-10-06 05:14:40|467.65|463.55|467.7|463.6|467.7|463.6|467.65|463.55|5
1633497290000|2021-10-06 05:14:50|467.75|463.65|467.85|463.75|467.88|463.78|467.72|463.62|6
1633497300000|2021-10-06 05:15:00|467.83|463.73|467.8|463.7|467.83|463.73|467.8|463.7|2
1633497310000|2021-10-06 05:15:10|467.79|463.69|467.82|463.72|467.82|463.72|467.78|463.68|5
1633497320000|2021-10-06 05:15:20|467.89|463.79|467.95|463.85|467.95|463.85|467.89|463.79|4
1633497330000|2021-10-06 05:15:30|468.01|463.91|468.05|463.95|468.05|463.95|468|463.9|7
1633497340000|2021-10-06 05:15:40|468.1|464|468.2|464.1|468.2|464.1|468.1|464|2
1633497350000|2021-10-06 05:15:50|468.22|464.12|468.27|464.17|468.3|464.2|468.22|464.12|6
1633497360000|2021-10-06 05:16:00|468.05|463.95|468.23|464.13|468.25|464.15|468.05|463.95|12
1633497370000|2021-10-06 05:16:10|468.26|464.16|468.4|464.3|468.45|464.35|468.26|464.16|13
1633497380000|2021-10-06 05:16:20|468.45|464.35|468.53|464.43|468.65|464.55|468.4|464.3|21
1633497390000|2021-10-06 05:16:30|468.55|464.45|468.7|464.6|468.7|464.6|468.55|464.45|5
1633497400000|2021-10-06 05:16:40|468.6|464.5|468.55|464.45|468.6|464.5|468.55|464.45|2
1633497410000|2021-10-06 05:16:50|468.6|464.5|468.6|464.5|468.6|464.5|468.6|464.5|1
1633497420000|2021-10-06 05:17:00|468.59|464.49|468.1|464|468.59|464.49|468.1|464|10
1633497430000|2021-10-06 05:17:10|468.12|464.02|468.05|463.95|468.12|464.02|468|463.9|16
1633497440000|2021-10-06 05:17:20|468.06|463.96|468.05|463.95|468.08|463.98|468.04|463.94|13
1633497450000|2021-10-06 05:17:30|468.06|463.96|468.33|464.23|468.34|464.24|468.05|463.95|18
1633497460000|2021-10-06 05:17:40|468.42|464.32|468.34|464.24|468.5|464.4|468.05|463.95|33
1633497470000|2021-10-06 05:17:50|468.32|464.22|468.32|464.22|468.47|464.37|468.29|464.19|21
1633497480000|2021-10-06 05:18:00|468.36|464.26|468.36|464.26|468.36|464.26|468.14|464.04|24
1633497490000|2021-10-06 05:18:10|468.35|464.25|468.21|464.11|468.4|464.3|468.21|464.11|18
1633497500000|2021-10-06 05:18:20|468.2|464.1|468.3|464.2|468.42|464.32|468.14|464.04|25
1633497510000|2021-10-06 05:18:30|468.35|464.25|468.47|464.37|468.49|464.39|468.32|464.22|20
1633497520000|2021-10-06 05:18:40|468.49|464.39|468.48|464.38|468.51|464.41|468.44|464.34|13
1633497530000|2021-10-06 05:18:50|468.49|464.39|469.15|465.05|469.2|465.1|468.49|464.39|23
1633497540000|2021-10-06 05:19:00|469.14|465.04|469.45|465.35|469.45|465.35|469.14|465.04|20
1633497550000|2021-10-06 05:19:10|469.5|465.4|469.63|465.53|469.64|465.54|469.47|465.37|12
1633497560000|2021-10-06 05:19:20|469.64|465.54|469.6|465.5|469.64|465.54|469.45|465.35|9
1633497570000|2021-10-06 05:19:30|469.54|465.44|469.5|465.4|469.9|465.8|469.45|465.35|21
1633497580000|2021-10-06 05:19:40|469.45|465.35|469.25|465.15|469.5|465.4|469.21|465.11|14
1633497590000|2021-10-06 05:19:50|469.2|465.1|469.14|465.04|469.3|465.2|469.02|464.92|22
1633497600000|2021-10-06 05:20:00|469.09|464.99|469.08|464.98|469.17|465.07|468.96|464.86|22
1633497610000|2021-10-06 05:20:10|469.1|465|469.4|465.3|469.48|465.38|469.07|464.97|28
1633497620000|2021-10-06 05:20:20|469.41|465.31|469.39|465.29|469.42|465.32|469.33|465.23|24
1633497630000|2021-10-06 05:20:30|469.41|465.31|469.32|465.22|469.43|465.33|469.32|465.22|16
1633497640000|2021-10-06 05:20:40|469.35|465.25|469.31|465.21|469.38|465.28|469.27|465.17|21
1633497650000|2021-10-06 05:20:50|469.32|465.22|469.31|465.21|469.32|465.22|469.31|465.21|2
1633497660000|2021-10-06 05:21:00|469.32|465.22|468.75|464.65|469.33|465.23|468.75|464.65|25
1633497670000|2021-10-06 05:21:10|468.8|464.7|468.94|464.84|468.95|464.85|468.78|464.68|21
1633497680000|2021-10-06 05:21:20|468.92|464.82|468.7|464.6|468.96|464.86|468.7|464.6|18
1633497690000|2021-10-06 05:21:30|468.65|464.55|468.6|464.5|468.7|464.6|468.6|464.5|4
1633497700000|2021-10-06 05:21:40|468.65|464.55|468.38|464.28|468.65|464.55|468.38|464.28|15
1633497710000|2021-10-06 05:21:50|468.4|464.3|468.46|464.36|468.46|464.36|468.3|464.2|14
1633497720000|2021-10-06 05:22:00|468.49|464.39|468.29|464.19|468.49|464.39|468.24|464.14|15
1633497730000|2021-10-06 05:22:10|468.31|464.21|468.3|464.2|468.32|464.22|468.25|464.15|10
1633497740000|2021-10-06 05:22:20|468.29|464.19|468.15|464.05|468.3|464.2|468.15|464.05|19
1633497750000|2021-10-06 05:22:30|468.16|464.06|468.25|464.15|468.29|464.19|468.14|464.04|12
1633497760000|2021-10-06 05:22:40|468.24|464.14|468.13|464.03|468.25|464.15|468.13|464.03|10
1633497770000|2021-10-06 05:22:50|468.11|464.01|468.16|464.06|468.2|464.1|468.11|464.01|15
1633497780000|2021-10-06 05:23:00|468.18|464.08|468.18|464.08|468.18|464.08|468.15|464.05|8
1633497790000|2021-10-06 05:23:10|468.17|464.07|468.45|464.35|468.65|464.55|468.15|464.05|25
1633497800000|2021-10-06 05:23:20|468.5|464.4|468.35|464.25|468.52|464.42|468.35|464.25|17
1633497810000|2021-10-06 05:23:30|468.33|464.23|468.19|464.09|468.35|464.25|468.15|464.05|16
1633497820000|2021-10-06 05:23:40|468.2|464.1|468.25|464.15|468.38|464.28|468.19|464.09|21
1633497830000|2021-10-06 05:23:50|468.22|464.12|468.24|464.14|468.24|464.14|468.16|464.06|18
1633497840000|2021-10-06 05:24:00|468.22|464.12|468.35|464.25|468.39|464.29|468.22|464.12|18
1633497850000|2021-10-06 05:24:10|468.3|464.2|468.39|464.29|468.39|464.29|468.26|464.16|19
1633497860000|2021-10-06 05:24:20|468.45|464.35|468.34|464.24|468.45|464.35|468.32|464.22|17
1633497870000|2021-10-06 05:24:30|468.32|464.22|468.19|464.09|468.35|464.25|468.15|464.05|22
1633497880000|2021-10-06 05:24:40|468.2|464.1|468.2|464.1|468.25|464.15|468.15|464.05|13
1633497890000|2021-10-06 05:24:50|468.15|464.05|468.28|464.18|468.42|464.32|468.15|464.05|17
1633497900000|2021-10-06 05:25:00|468.23|464.13|468.31|464.21|468.31|464.21|468|463.9|14
1633497910000|2021-10-06 05:25:10|468.24|464.14|468.64|464.54|468.75|464.65|468.24|464.14|22
1633497920000|2021-10-06 05:25:20|468.63|464.53|468.53|464.43|468.7|464.6|468.53|464.43|18
1633497930000|2021-10-06 05:25:30|468.51|464.41|468.56|464.46|468.66|464.56|468.47|464.37|18
1633497940000|2021-10-06 05:25:40|468.6|464.5|468.32|464.22|468.61|464.51|468.32|464.22|18
1633497950000|2021-10-06 05:25:50|468.29|464.19|468.16|464.06|468.29|464.19|468.11|464.01|24
1633497960000|2021-10-06 05:26:00|468.17|464.07|468.1|464|468.27|464.17|468.1|464|16
1633497970000|2021-10-06 05:26:10|468.07|463.97|467.8|463.7|468.15|464.05|467.79|463.69|28
1633497980000|2021-10-06 05:26:20|467.81|463.71|467.35|463.25|467.88|463.78|467.35|463.25|25
1633497990000|2021-10-06 05:26:30|467.3|463.2|467.02|462.92|467.42|463.32|467.02|462.92|19
1633498000000|2021-10-06 05:26:40|467.08|462.98|466.81|462.71|467.11|463.01|466.78|462.68|24
1633498010000|2021-10-06 05:26:50|466.74|462.64|467|462.9|467.24|463.14|466.74|462.64|30
1633498020000|2021-10-06 05:27:00|467.05|462.95|466.9|462.8|467.09|462.99|466.9|462.8|17
1633498030000|2021-10-06 05:27:10|466.91|462.81|467.34|463.24|467.38|463.28|466.9|462.8|23
1633498040000|2021-10-06 05:27:20|467.32|463.22|467|462.9|467.32|463.22|467|462.9|14
1633498050000|2021-10-06 05:27:30|466.95|462.85|466.88|462.78|467|462.9|466.82|462.72|19
1633498060000|2021-10-06 05:27:40|466.84|462.74|466.82|462.72|467.11|463.01|466.81|462.71|24
1633498070000|2021-10-06 05:27:50|466.84|462.74|466.85|462.75|466.89|462.79|466.79|462.69|16
1633498080000|2021-10-06 05:28:00|466.73|462.63|466.82|462.72|466.87|462.77|466.72|462.62|18
1633498090000|2021-10-06 05:28:10|466.77|462.67|466.85|462.75|467|462.9|466.73|462.63|29
1633498100000|2021-10-06 05:28:20|466.82|462.72|466.88|462.78|466.9|462.8|466.73|462.63|21
1633498110000|2021-10-06 05:28:30|466.87|462.77|467.15|463.05|467.24|463.14|466.8|462.7|18
1633498120000|2021-10-06 05:28:40|467.14|463.04|467.13|463.03|467.2|463.1|466.99|462.89|20
1633498130000|2021-10-06 05:28:50|467.11|463.01|467.34|463.24|467.34|463.24|467.06|462.96|18
1633498140000|2021-10-06 05:29:00|467.28|463.18|467.03|462.93|467.28|463.18|467.01|462.91|20
1633498150000|2021-10-06 05:29:10|467.04|462.94|466.85|462.75|467.08|462.98|466.82|462.72|26
1633498160000|2021-10-06 05:29:20|466.86|462.76|466.83|462.73|466.87|462.77|466.72|462.62|27
1633498170000|2021-10-06 05:29:30|466.8|462.7|466.77|462.67|466.83|462.73|466.76|462.66|18
1633498180000|2021-10-06 05:29:40|466.78|462.68|466.64|462.54|466.8|462.7|466.53|462.43|20
1633498190000|2021-10-06 05:29:50|466.81|462.71|466.61|462.51|466.85|462.75|466.61|462.51|27
1633498200000|2021-10-06 05:30:00|466.64|462.54|466.67|462.57|466.71|462.61|466.5|462.4|25
1633498210000|2021-10-06 05:30:10|466.65|462.55|466.76|462.66|467.11|463.01|466.65|462.55|26
1633498220000|2021-10-06 05:30:20|466.75|462.65|466.64|462.54|466.78|462.68|466.62|462.52|23
1633498230000|2021-10-06 05:30:30|466.63|462.53|466.3|462.2|466.64|462.54|466.3|462.2|19
1633498240000|2021-10-06 05:30:40|466.35|462.25|466.14|462.04|466.37|462.27|466.14|462.04|16
1633498250000|2021-10-06 05:30:50|466.3|462.2|466.45|462.35|466.5|462.4|466.1|462|26
1633498260000|2021-10-06 05:31:00|466.43|462.33|466.2|462.1|466.43|462.33|466.2|462.1|21
1633498270000|2021-10-06 05:31:10|466.25|462.15|465.95|461.85|466.3|462.2|465.95|461.85|25
1633498280000|2021-10-06 05:31:20|465.9|461.8|465.7|461.6|465.95|461.85|465.7|461.6|18
1633498290000|2021-10-06 05:31:30|465.78|461.68|465.67|461.57|465.88|461.78|465.67|461.57|28
1633498300000|2021-10-06 05:31:40|465.68|461.58|465.38|461.28|465.68|461.58|465.3|461.2|13
1633498310000|2021-10-06 05:31:50|465.37|461.27|465.27|461.17|465.5|461.4|465.2|461.1|15
1633498320000|2021-10-06 05:32:00|465.32|461.22|465.32|461.22|465.39|461.29|465.29|461.19|17
1633498330000|2021-10-06 05:32:10|465.31|461.21|465.4|461.3|465.41|461.31|465.28|461.18|14
1633498340000|2021-10-06 05:32:20|465.41|461.31|465.5|461.4|465.5|461.4|465.27|461.17|12
1633498350000|2021-10-06 05:32:30|465.45|461.35|465.55|461.45|465.8|461.7|465.45|461.35|18
1633498360000|2021-10-06 05:32:40|465.53|461.43|465.65|461.55|465.7|461.6|465.49|461.39|20
1633498370000|2021-10-06 05:32:50|465.59|461.49|465.64|461.54|465.85|461.75|465.55|461.45|16
1633498380000|2021-10-06 05:33:00|465.66|461.56|465.54|461.44|465.77|461.67|465.5|461.4|14
1633498390000|2021-10-06 05:33:10|465.5|461.4|465.45|461.35|465.6|461.5|465.3|461.2|19
1633498400000|2021-10-06 05:33:20|465.5|461.4|465.26|461.16|465.55|461.45|465.26|461.16|15
1633498410000|2021-10-06 05:33:30|465.33|461.23|465.45|461.35|465.45|461.35|465.27|461.17|16
1633498420000|2021-10-06 05:33:40|465.35|461.25|465.32|461.22|465.39|461.29|465.25|461.15|16
1633498430000|2021-10-06 05:33:50|465.3|461.2|465.16|461.06|465.5|461.4|465.16|461.06|18
1633498440000|2021-10-06 05:34:00|465.21|461.11|465.48|461.38|465.57|461.47|465.21|461.11|16
1633498450000|2021-10-06 05:34:10|465.47|461.37|465.32|461.22|465.6|461.5|465.32|461.22|13
1633498460000|2021-10-06 05:34:20|465.3|461.2|465.15|461.05|465.3|461.2|465.1|461|22
1633498470000|2021-10-06 05:34:30|465.13|461.03|465|460.9|465.18|461.08|465|460.9|12
1633498480000|2021-10-06 05:34:40|464.88|460.78|465|460.9|465|460.9|464.88|460.78|4
1633498490000|2021-10-06 05:34:50|464.89|460.79|464.96|460.86|465|460.9|464.89|460.79|13
1633498500000|2021-10-06 05:35:00|464.75|460.65|464.8|460.7|464.99|460.89|464.7|460.6|15
1633498510000|2021-10-06 05:35:10|464.81|460.71|464.95|460.85|464.98|460.88|464.8|460.7|10
1633498520000|2021-10-06 05:35:20|464.9|460.8|465|460.9|465.06|460.96|464.81|460.71|13
1633498530000|2021-10-06 05:35:30|465.01|460.91|464.79|460.69|465.01|460.91|464.79|460.69|15
1633498540000|2021-10-06 05:35:40|464.8|460.7|464.8|460.7|464.8|460.7|464.8|460.7|1
1633498550000|2021-10-06 05:35:50|464.84|460.74|464.84|460.74|465|460.9|464.84|460.74|11
1633498560000|2021-10-06 05:36:00|464.96|460.86|464.82|460.72|464.96|460.86|464.77|460.67|6
1633498570000|2021-10-06 05:36:10|464.83|460.73|464.9|460.8|465.02|460.92|464.82|460.72|14
1633498580000|2021-10-06 05:36:20|464.96|460.86|464.83|460.73|464.96|460.86|464.7|460.6|5
1633498590000|2021-10-06 05:36:30|464.85|460.75|464.83|460.73|464.85|460.75|464.82|460.72|3
1633498600000|2021-10-06 05:36:40|464.85|460.75|464.93|460.83|464.99|460.89|464.83|460.73|7
1633498610000|2021-10-06 05:36:50|464.9|460.8|464.8|460.7|464.95|460.85|464.8|460.7|7
1633498620000|2021-10-06 05:37:00|464.78|460.68|464.9|460.8|464.96|460.86|464.77|460.67|10
1633498630000|2021-10-06 05:37:10|464.96|460.86|465.05|460.95|465.05|460.95|464.7|460.6|14
1633498640000|2021-10-06 05:37:20|465|460.9|465.08|460.98|465.08|460.98|465|460.9|10
1633498650000|2021-10-06 05:37:30|465.09|460.99|465.07|460.97|465.09|460.99|465.06|460.96|5
1633498660000|2021-10-06 05:37:40|465.06|460.96|465|460.9|465.06|460.96|465|460.9|9
1633498670000|2021-10-06 05:37:50|464.9|460.8|465.05|460.95|465.05|460.95|464.89|460.79|14
1633498680000|2021-10-06 05:38:00|465.03|460.93|464.98|460.88|465.05|460.95|464.96|460.86|24
1633498690000|2021-10-06 05:38:10|464.9|460.8|464.9|460.8|464.9|460.8|464.83|460.73|3
1633498700000|2021-10-06 05:38:20|464.92|460.82|464.74|460.64|464.92|460.82|464.74|460.64|5
1633498710000|2021-10-06 05:38:30|464.86|460.76|465.01|460.91|465.02|460.92|464.86|460.76|11
1633498720000|2021-10-06 05:38:40|465|460.9|465|460.9|465.03|460.93|464.9|460.8|17
1633498730000|2021-10-06 05:38:50|464.99|460.89|464.87|460.77|464.99|460.89|464.75|460.65|6
1633498740000|2021-10-06 05:39:00|464.98|460.88|464.7|460.6|465.06|460.96|464.7|460.6|8
1633498750000|2021-10-06 05:39:10|464.79|460.69|465.03|460.93|465.05|460.95|464.79|460.69|12
1633498760000|2021-10-06 05:39:20|464.97|460.87|465.11|461.01|465.13|461.03|464.91|460.81|20
1633498770000|2021-10-06 05:39:30|465.1|461|464.9|460.8|465.1|461|464.85|460.75|12
1633498780000|2021-10-06 05:39:40|464.92|460.82|464.8|460.7|464.92|460.82|464.73|460.63|3
1633498790000|2021-10-06 05:39:50|464.87|460.77|464.8|460.7|465|460.9|464.7|460.6|10
1633498800000|2021-10-06 05:40:00|464.87|460.77|464.67|460.57|464.93|460.83|464.5|460.4|16
1633498810000|2021-10-06 05:40:10|464.65|460.55|464.65|460.55|464.74|460.64|464.65|460.55|4
1633498820000|2021-10-06 05:40:20|464.66|460.56|464.5|460.4|464.66|460.56|464.5|460.4|8
1633498840000|2021-10-06 05:40:40|464.49|460.39|464.76|460.66|464.76|460.66|464.49|460.39|10
1633498850000|2021-10-06 05:40:50|464.68|460.58|464.72|460.62|464.79|460.69|464.58|460.48|18
1633498860000|2021-10-06 05:41:00|464.71|460.61|464.73|460.63|464.74|460.64|464.64|460.54|14
1633498870000|2021-10-06 05:41:10|464.7|460.6|464.95|460.85|464.99|460.89|464.67|460.57|20
1633498880000|2021-10-06 05:41:20|464.93|460.83|465.09|460.99|465.14|461.04|464.9|460.8|15
1633498890000|2021-10-06 05:41:30|465.02|460.92|465.05|460.95|465.26|461.16|465.02|460.92|15
1633498900000|2021-10-06 05:41:40|465.07|460.97|464.85|460.75|465.08|460.98|464.85|460.75|11
1633498910000|2021-10-06 05:41:50|464.87|460.77|464.78|460.68|464.87|460.77|464.74|460.64|10
1633498920000|2021-10-06 05:42:00|464.8|460.7|464.79|460.69|464.8|460.7|464.66|460.56|7
1633498930000|2021-10-06 05:42:10|464.71|460.61|464.93|460.83|464.93|460.83|464.7|460.6|13
1633498940000|2021-10-06 05:42:20|464.8|460.7|464.83|460.73|464.87|460.77|464.75|460.65|17
1633498950000|2021-10-06 05:42:30|464.9|460.8|465.02|460.92|465.09|460.99|464.77|460.67|24
1633498960000|2021-10-06 05:42:40|465.01|460.91|464.95|460.85|465.11|461.01|464.95|460.85|17
1633498970000|2021-10-06 05:42:50|464.97|460.87|465.15|461.05|465.15|461.05|464.97|460.87|16
1633498980000|2021-10-06 05:43:00|465.14|461.04|465.02|460.92|465.16|461.06|465|460.9|17
1633498990000|2021-10-06 05:43:10|465.01|460.91|465.08|460.98|465.1|461|464.93|460.83|10
1633499000000|2021-10-06 05:43:20|465.09|460.99|464.95|460.85|465.1|461|464.95|460.85|16
1633499010000|2021-10-06 05:43:30|465|460.9|465.38|461.28|465.48|461.38|465|460.9|30
1633499020000|2021-10-06 05:43:40|465.33|461.23|465.16|461.06|465.35|461.25|465.15|461.05|20
1633499030000|2021-10-06 05:43:50|465.15|461.05|465.2|461.1|465.24|461.14|465.08|460.98|17
1633499040000|2021-10-06 05:44:00|465.21|461.11|465.07|460.97|465.23|461.13|465.04|460.94|17
1633499050000|2021-10-06 05:44:10|465.08|460.98|464.95|460.85|465.08|460.98|464.95|460.85|9
1633499060000|2021-10-06 05:44:20|464.96|460.86|465.09|460.99|465.14|461.04|464.89|460.79|23
1633499070000|2021-10-06 05:44:30|465.08|460.98|465.05|460.95|465.14|461.04|465.04|460.94|14
1633499080000|2021-10-06 05:44:40|465.06|460.96|464.95|460.85|465.07|460.97|464.92|460.82|10
1633499090000|2021-10-06 05:44:50|464.94|460.84|464.85|460.75|464.95|460.85|464.8|460.7|16
1633499100000|2021-10-06 05:45:00|464.84|460.74|464.94|460.84|464.99|460.89|464.82|460.72|18
1633499110000|2021-10-06 05:45:10|464.95|460.85|465.14|461.04|465.15|461.05|464.88|460.78|21
1633499120000|2021-10-06 05:45:20|465.15|461.05|464.95|460.85|465.18|461.08|464.95|460.85|23
1633499130000|2021-10-06 05:45:30|465.02|460.92|465.17|461.07|465.29|461.19|465.02|460.92|30
1633499140000|2021-10-06 05:45:40|465.25|461.15|465.2|461.1|465.27|461.17|465.12|461.02|21
1633499150000|2021-10-06 05:45:50|465.19|461.09|465.24|461.14|465.28|461.18|465.12|461.02|14
1633499160000|2021-10-06 05:46:00|465.22|461.12|465.2|461.1|465.26|461.16|465.15|461.05|9
1633499170000|2021-10-06 05:46:10|465.16|461.06|465.18|461.08|465.25|461.15|465.15|461.05|10
1633499180000|2021-10-06 05:46:20|465.2|461.1|465.19|461.09|465.2|461.1|465.16|461.06|6
1633499190000|2021-10-06 05:46:30|465.2|461.1|465.15|461.05|465.23|461.13|465.13|461.03|8
1633499200000|2021-10-06 05:46:40|465.13|461.03|465.14|461.04|465.15|461.05|465.13|461.03|3
1633499210000|2021-10-06 05:46:50|465.18|461.08|465.14|461.04|465.26|461.16|465.11|461.01|8
1633499220000|2021-10-06 05:47:00|465.12|461.02|465.23|461.13|465.25|461.15|465.09|460.99|12
1633499230000|2021-10-06 05:47:10|465.2|461.1|465.26|461.16|465.36|461.26|465.2|461.1|15
1633499240000|2021-10-06 05:47:20|465.28|461.18|465.34|461.24|465.35|461.25|465.22|461.12|15
1633499250000|2021-10-06 05:47:30|465.36|461.26|465.25|461.15|465.39|461.29|465.2|461.1|14
1633499260000|2021-10-06 05:47:40|465.28|461.18|465.35|461.25|465.35|461.25|465.25|461.15|7
1633499280000|2021-10-06 05:48:00|465.3|461.2|465.24|461.14|465.3|461.2|465.22|461.12|11
1633499290000|2021-10-06 05:48:10|465.3|461.2|465.18|461.08|465.3|461.2|465.08|460.98|11
1633499300000|2021-10-06 05:48:20|465.25|461.15|465.22|461.12|465.25|461.15|465.13|461.03|11
1633499310000|2021-10-06 05:48:30|465.19|461.09|465.25|461.15|465.3|461.2|465.19|461.09|10
1633499320000|2021-10-06 05:48:40|465.24|461.14|465.22|461.12|465.35|461.25|465.18|461.08|9
1633499330000|2021-10-06 05:48:50|465.3|461.2|465.25|461.15|465.34|461.24|465.24|461.14|14
1633499340000|2021-10-06 05:49:00|465.26|461.16|465.15|461.05|465.3|461.2|465.07|460.97|11
1633499350000|2021-10-06 05:49:10|465.13|461.03|465.14|461.04|465.25|461.15|465.13|461.03|16
1633499360000|2021-10-06 05:49:20|465.15|461.05|465.2|461.1|465.29|461.19|465.1|461|14
1633499370000|2021-10-06 05:49:30|465.25|461.15|465.22|461.12|465.25|461.15|465.15|461.05|9
1633499380000|2021-10-06 05:49:40|465.3|461.2|465.43|461.33|465.46|461.36|465.19|461.09|15
1633499390000|2021-10-06 05:49:50|465.37|461.27|465.4|461.3|465.42|461.32|465.29|461.19|7
1633499400000|2021-10-06 05:50:00|465.3|461.2|465.42|461.32|465.42|461.32|465.3|461.2|11
1633499410000|2021-10-06 05:50:10|465.45|461.35|465.47|461.37|465.67|461.57|465.29|461.19|17
1633499420000|2021-10-06 05:50:20|465.58|461.48|465.42|461.32|465.59|461.49|465.37|461.27|17
1633499430000|2021-10-06 05:50:30|465.4|461.3|465.37|461.27|465.47|461.37|465.37|461.27|11
1633499440000|2021-10-06 05:50:40|465.36|461.26|465.3|461.2|465.36|461.26|465.3|461.2|12
1633499450000|2021-10-06 05:50:50|465.33|461.23|465.3|461.2|465.33|461.23|465.25|461.15|11
1633499460000|2021-10-06 05:51:00|465.26|461.16|465.3|461.2|465.34|461.24|465.2|461.1|19
1633499470000|2021-10-06 05:51:10|465.27|461.17|465.5|461.4|465.65|461.55|465.27|461.17|26
1633499480000|2021-10-06 05:51:20|465.52|461.42|465.95|461.85|465.95|461.85|465.52|461.42|24
1633499490000|2021-10-06 05:51:30|466.05|461.95|466.21|462.11|466.31|462.21|465.9|461.8|23
1633499500000|2021-10-06 05:51:40|466.23|462.13|466.55|462.45|466.55|462.45|466.23|462.13|19
1633499510000|2021-10-06 05:51:50|466.5|462.4|466.65|462.55|466.65|462.55|466.5|462.4|9
1633499520000|2021-10-06 05:52:00|466.59|462.49|466.65|462.55|466.7|462.6|466.58|462.48|11
1633499530000|2021-10-06 05:52:10|466.63|462.53|466.64|462.54|466.64|462.54|466.47|462.37|13
1633499540000|2021-10-06 05:52:20|466.61|462.51|466.63|462.53|466.66|462.56|466.56|462.46|11
1633499550000|2021-10-06 05:52:30|466.62|462.52|466.78|462.68|466.79|462.69|466.62|462.52|15
1633499560000|2021-10-06 05:52:40|466.65|462.55|467.05|462.95|467.05|462.95|466.65|462.55|24
1633499570000|2021-10-06 05:52:50|467.1|463|467.05|462.95|467.1|463|467.03|462.93|6
1633499580000|2021-10-06 05:53:00|467|462.9|466.95|462.85|467.03|462.93|466.81|462.71|13
1633499590000|2021-10-06 05:53:10|466.93|462.83|467|462.9|467|462.9|466.9|462.8|9
1633499600000|2021-10-06 05:53:20|466.95|462.85|467.15|463.05|467.16|463.06|466.95|462.85|12
1633499610000|2021-10-06 05:53:30|467.2|463.1|467.2|463.1|467.2|463.1|467.15|463.05|7
1633499620000|2021-10-06 05:53:40|467.16|463.06|467.3|463.2|467.45|463.35|467.16|463.06|15
1633499630000|2021-10-06 05:53:50|467.35|463.25|467.4|463.3|467.42|463.32|467.25|463.15|7
1633499640000|2021-10-06 05:54:00|467.37|463.27|467.19|463.09|467.4|463.3|467.19|463.09|10
1633499650000|2021-10-06 05:54:10|467.2|463.1|466.97|462.87|467.2|463.1|466.97|462.87|14
1633499660000|2021-10-06 05:54:20|466.98|462.88|466.6|462.5|467.05|462.95|466.6|462.5|19
1633499670000|2021-10-06 05:54:30|466.65|462.55|466.81|462.71|466.82|462.72|466.62|462.52|21
1633499680000|2021-10-06 05:54:40|466.83|462.73|467.01|462.91|467.08|462.98|466.72|462.62|19
1633499690000|2021-10-06 05:54:50|467.13|463.03|467.53|463.43|467.53|463.43|467.1|463|24
1633499700000|2021-10-06 05:55:00|467.52|463.42|467.65|463.55|467.65|463.55|467.49|463.39|12
1633499710000|2021-10-06 05:55:10|467.6|463.5|467.53|463.43|467.7|463.6|467.53|463.43|13
1633499720000|2021-10-06 05:55:20|467.55|463.45|467.35|463.25|467.6|463.5|467.25|463.15|17
1633499730000|2021-10-06 05:55:30|467.3|463.2|466.94|462.84|467.31|463.21|466.94|462.84|20
1633499740000|2021-10-06 05:55:40|466.95|462.85|467.04|462.94|467.13|463.03|466.95|462.85|12
1633499750000|2021-10-06 05:55:50|467.03|462.93|467.15|463.05|467.22|463.12|467.03|462.93|10
1633499760000|2021-10-06 05:56:00|467.17|463.07|467.18|463.08|467.2|463.1|467.17|463.07|3
1633499770000|2021-10-06 05:56:10|467.22|463.12|467.42|463.32|467.45|463.35|467.22|463.12|19
1633499780000|2021-10-06 05:56:20|467.45|463.35|467.5|463.4|467.63|463.53|467.45|463.35|15
1633499790000|2021-10-06 05:56:30|467.51|463.41|467.2|463.1|467.51|463.41|467.2|463.1|15
1633499800000|2021-10-06 05:56:40|467.15|463.05|467.04|462.94|467.15|463.05|467.04|462.94|12
1633499810000|2021-10-06 05:56:50|467.05|462.95|467.15|463.05|467.19|463.09|466.97|462.87|13
1633499820000|2021-10-06 05:57:00|467.1|463|467.28|463.18|467.29|463.19|467.1|463|25
1633499830000|2021-10-06 05:57:10|467.3|463.2|467.55|463.45|467.65|463.55|467.28|463.18|23
1633499840000|2021-10-06 05:57:20|467.6|463.5|467.68|463.58|467.78|463.68|467.6|463.5|20
1633499850000|2021-10-06 05:57:30|467.67|463.57|467.64|463.54|467.75|463.65|467.62|463.52|16
1633499860000|2021-10-06 05:57:40|467.63|463.53|467.64|463.54|467.72|463.62|467.58|463.48|21
1633499870000|2021-10-06 05:57:50|467.69|463.59|467.53|463.43|467.69|463.59|467.53|463.43|12
1633499880000|2021-10-06 05:58:00|467.55|463.45|467.35|463.25|467.55|463.45|467.35|463.25|21
1633499890000|2021-10-06 05:58:10|467.34|463.24|467.31|463.21|467.39|463.29|467.31|463.21|10
1633499900000|2021-10-06 05:58:20|467.33|463.23|467.32|463.22|467.4|463.3|467.31|463.21|9
1633499910000|2021-10-06 05:58:30|467.31|463.21|467.57|463.47|467.57|463.47|467.31|463.21|13
1633499920000|2021-10-06 05:58:40|467.61|463.51|467.52|463.42|467.62|463.52|467.45|463.35|16
1633499930000|2021-10-06 05:58:50|467.49|463.39|467.58|463.48|467.59|463.49|467.49|463.39|16
1633499940000|2021-10-06 05:59:00|467.52|463.42|467.95|463.85|467.95|463.85|467.52|463.42|22
1633499950000|2021-10-06 05:59:10|467.89|463.79|467.78|463.68|468|463.9|467.7|463.6|15
1633499960000|2021-10-06 05:59:20|467.77|463.67|467.85|463.75|467.98|463.88|467.74|463.64|22
1633499970000|2021-10-06 05:59:30|467.8|463.7|467.79|463.69|467.92|463.82|467.78|463.68|8
1633499980000|2021-10-06 05:59:40|467.87|463.77|467.8|463.7|467.9|463.8|467.79|463.69|11
1633499990000|2021-10-06 05:59:50|467.79|463.69|467.75|463.65|467.85|463.75|467.75|463.65|12
1633500000000|2021-10-06 06:00:00|467.76|463.66|467.21|463.11|467.77|463.67|467.21|463.11|20
1633500010000|2021-10-06 06:00:10|467.2|463.1|466.91|462.81|467.2|463.1|466.91|462.81|20
1633500020000|2021-10-06 06:00:20|466.92|462.82|467.05|462.95|467.05|462.95|466.92|462.82|4
1633500030000|2021-10-06 06:00:30|466.98|462.88|466.85|462.75|467.1|463|466.8|462.7|10
1633500040000|2021-10-06 06:00:40|466.89|462.79|466.61|462.51|466.89|462.79|466.6|462.5|17
1633500050000|2021-10-06 06:00:50|466.6|462.5|466.66|462.56|466.75|462.65|466.59|462.49|18
1633500060000|2021-10-06 06:01:00|466.7|462.6|466.92|462.82|466.92|462.82|466.64|462.54|11
1633500070000|2021-10-06 06:01:10|466.96|462.86|467.19|463.09|467.19|463.09|466.93|462.83|18
1633500080000|2021-10-06 06:01:20|467.2|463.1|467.17|463.07|467.2|463.1|467.13|463.03|7
1633500090000|2021-10-06 06:01:30|467.2|463.1|467.62|463.52|467.62|463.52|467.13|463.03|18
1633500100000|2021-10-06 06:01:40|467.61|463.51|467.27|463.17|467.85|463.75|467.27|463.17|25
1633500110000|2021-10-06 06:01:50|467.26|463.16|467.19|463.09|467.26|463.16|467.05|462.95|26
1633500120000|2021-10-06 06:02:00|467.15|463.05|467.05|462.95|467.16|463.06|466.95|462.85|19
1633500130000|2021-10-06 06:02:10|466.96|462.86|467.11|463.01|467.12|463.02|466.96|462.86|13
1633500140000|2021-10-06 06:02:20|467.1|463|467.05|462.95|467.17|463.07|467.05|462.95|11
1633500150000|2021-10-06 06:02:30|467.06|462.96|467.1|463|467.1|463|466.98|462.88|4
1633500160000|2021-10-06 06:02:40|467.07|462.97|466.99|462.89|467.11|463.01|466.99|462.89|14
1633500170000|2021-10-06 06:02:50|467.04|462.94|466.96|462.86|467.04|462.94|466.96|462.86|11
1633500180000|2021-10-06 06:03:00|466.97|462.87|466.9|462.8|466.97|462.87|466.9|462.8|5
1633500190000|2021-10-06 06:03:10|466.91|462.81|466.92|462.82|466.92|462.82|466.9|462.8|3
1633500200000|2021-10-06 06:03:20|467|462.9|467.2|463.1|467.2|463.1|466.99|462.89|7
1633500210000|2021-10-06 06:03:30|467.19|463.09|467.11|463.01|467.19|463.09|467.11|463.01|3
1633500220000|2021-10-06 06:03:40|467.2|463.1|467.04|462.94|467.2|463.1|467.04|462.94|9
1633500230000|2021-10-06 06:03:50|467.03|462.93|467.1|463|467.1|463|467.03|462.93|12
1633500240000|2021-10-06 06:04:00|467.05|462.95|467.04|462.94|467.11|463.01|467.03|462.93|11
1633500250000|2021-10-06 06:04:10|467.1|463|467.1|463|467.13|463.03|467.1|463|3
1633500260000|2021-10-06 06:04:20|467.14|463.04|467.14|463.04|467.14|463.04|467.14|463.04|1
1633500270000|2021-10-06 06:04:30|467.02|462.92|467.07|462.97|467.07|462.97|467.02|462.92|2
1633500280000|2021-10-06 06:04:40|467.09|462.99|467.42|463.32|467.5|463.4|467.09|462.99|22
1633500290000|2021-10-06 06:04:50|467.44|463.34|467.39|463.29|467.44|463.34|467.31|463.21|17
1633500300000|2021-10-06 06:05:00|467.41|463.31|467.57|463.47|467.59|463.49|467.41|463.31|15
1633500310000|2021-10-06 06:05:10|467.56|463.46|467.6|463.5|467.6|463.5|467.56|463.46|7
1633500320000|2021-10-06 06:05:20|467.59|463.49|467.6|463.5|467.6|463.5|467.59|463.49|2
1633500330000|2021-10-06 06:05:30|467.5|463.4|467.34|463.24|467.5|463.4|467.34|463.24|15
1633500340000|2021-10-06 06:05:40|467.31|463.21|467.25|463.15|467.42|463.32|467.25|463.15|6
1633500350000|2021-10-06 06:05:50|467.3|463.2|467.22|463.12|467.32|463.22|467.19|463.09|10
1633500360000|2021-10-06 06:06:00|467.21|463.11|466.8|462.7|467.22|463.12|466.75|462.65|23
1633500370000|2021-10-06 06:06:10|466.77|462.67|466.8|462.7|466.91|462.81|466.75|462.65|18
1633500380000|2021-10-06 06:06:20|466.79|462.69|466.9|462.8|466.96|462.86|466.79|462.69|15
1633500390000|2021-10-06 06:06:30|466.91|462.81|466.86|462.76|466.95|462.85|466.86|462.76|6
1633500400000|2021-10-06 06:06:40|466.91|462.81|466.99|462.89|466.99|462.89|466.87|462.77|11
1633500410000|2021-10-06 06:06:50|467.01|462.91|467.02|462.92|467.02|462.92|466.99|462.89|6
1633500420000|2021-10-06 06:07:00|467.01|462.91|467.03|462.93|467.09|462.99|467.01|462.91|8
1633500430000|2021-10-06 06:07:10|467.04|462.94|467|462.9|467.04|462.94|467|462.9|4
1633500440000|2021-10-06 06:07:20|466.99|462.89|466.9|462.8|466.99|462.89|466.85|462.75|12
1633500450000|2021-10-06 06:07:30|466.87|462.77|466.93|462.83|466.93|462.83|466.87|462.77|4
1633500460000|2021-10-06 06:07:40|466.98|462.88|466.97|462.87|466.98|462.88|466.97|462.87|2
1633500470000|2021-10-06 06:07:50|466.95|462.85|467.01|462.91|467.04|462.94|466.91|462.81|15
1633500480000|2021-10-06 06:08:00|467|462.9|466.96|462.86|467.01|462.91|466.96|462.86|8
1633500490000|2021-10-06 06:08:10|466.97|462.87|466.9|462.8|466.97|462.87|466.9|462.8|11
1633500500000|2021-10-06 06:08:20|466.95|462.85|466.93|462.83|466.95|462.85|466.88|462.78|5
1633500510000|2021-10-06 06:08:30|466.88|462.78|466.89|462.79|466.98|462.88|466.88|462.78|11
1633500520000|2021-10-06 06:08:40|466.9|462.8|466.91|462.81|466.91|462.81|466.9|462.8|4
1633500530000|2021-10-06 06:08:50|466.89|462.79|467|462.9|467|462.9|466.88|462.78|9
1633500540000|2021-10-06 06:09:00|466.99|462.89|467.03|462.93|467.03|462.93|466.89|462.79|7
1633500550000|2021-10-06 06:09:10|467.02|462.92|467|462.9|467.03|462.93|466.97|462.87|7
1633500560000|2021-10-06 06:09:20|467.01|462.91|467.01|462.91|467.01|462.91|467.01|462.91|1
1633500580000|2021-10-06 06:09:40|467.02|462.92|467.01|462.91|467.02|462.92|467.01|462.91|2
1633500590000|2021-10-06 06:09:50|467|462.9|466.85|462.75|467|462.9|466.85|462.75|19
1633500600000|2021-10-06 06:10:00|466.84|462.74|466.76|462.66|466.87|462.77|466.76|462.66|5
1633500610000|2021-10-06 06:10:10|466.9|462.8|466.79|462.69|466.93|462.83|466.77|462.67|15
1633500620000|2021-10-06 06:10:20|466.78|462.68|466.78|462.68|466.79|462.69|466.78|462.68|3
1633500630000|2021-10-06 06:10:30|466.8|462.7|466.61|462.51|466.86|462.76|466.54|462.44|22
1633500640000|2021-10-06 06:10:40|466.55|462.45|466.43|462.33|466.61|462.51|466.43|462.33|13
1633500650000|2021-10-06 06:10:50|466.5|462.4|466.45|462.35|466.56|462.46|466.39|462.29|20
1633500660000|2021-10-06 06:11:00|466.44|462.34|466.51|462.41|466.62|462.52|466.44|462.34|15
1633500670000|2021-10-06 06:11:10|466.48|462.38|466.51|462.41|466.51|462.41|466.47|462.37|3
1633500680000|2021-10-06 06:11:20|466.57|462.47|466.47|462.37|466.57|462.47|466.47|462.37|3
1633500690000|2021-10-06 06:11:30|466.5|462.4|466.97|462.87|466.97|462.87|466.47|462.37|25
1633500700000|2021-10-06 06:11:40|466.86|462.76|466.68|462.58|466.92|462.82|466.68|462.58|19
1633500710000|2021-10-06 06:11:50|466.71|462.61|466.48|462.38|466.71|462.61|466.48|462.38|11
1633500720000|2021-10-06 06:12:00|466.49|462.39|466.41|462.31|466.49|462.39|466.35|462.25|19
1633500730000|2021-10-06 06:12:10|466.38|462.28|466.38|462.28|466.43|462.33|466.36|462.26|13
1633500740000|2021-10-06 06:12:20|466.5|462.4|466.58|462.48|466.73|462.63|466.43|462.33|18
1633500750000|2021-10-06 06:12:30|466.68|462.58|466.68|462.58|466.74|462.64|466.58|462.48|9
1633500760000|2021-10-06 06:12:40|466.63|462.53|466.66|462.56|466.82|462.72|466.63|462.53|11
1633500770000|2021-10-06 06:12:50|466.68|462.58|466.66|462.56|466.7|462.6|466.6|462.5|15
1633500780000|2021-10-06 06:13:00|466.61|462.51|466.99|462.89|466.99|462.89|466.61|462.51|21
1633500790000|2021-10-06 06:13:10|466.94|462.84|466.85|462.75|466.94|462.84|466.84|462.74|6
1633500800000|2021-10-06 06:13:20|466.77|462.67|466.71|462.61|466.8|462.7|466.71|462.61|7
1633500810000|2021-10-06 06:13:30|466.75|462.65|466.75|462.65|466.75|462.65|466.75|462.65|1
1633500820000|2021-10-06 06:13:40|466.73|462.63|466.53|462.43|466.73|462.63|466.52|462.42|16
1633500830000|2021-10-06 06:13:50|466.55|462.45|466.69|462.59|466.78|462.68|466.55|462.45|15
1633500840000|2021-10-06 06:14:00|466.8|462.7|466.68|462.58|466.8|462.7|466.68|462.58|7
1633500850000|2021-10-06 06:14:10|466.69|462.59|466.71|462.61|466.75|462.65|466.64|462.54|9
1633500860000|2021-10-06 06:14:20|466.65|462.55|466.87|462.77|466.87|462.77|466.57|462.47|14
1633500870000|2021-10-06 06:14:30|466.84|462.74|466.78|462.68|466.88|462.78|466.78|462.68|3
1633500880000|2021-10-06 06:14:40|466.93|462.83|466.99|462.89|467.03|462.93|466.88|462.78|10
1633500890000|2021-10-06 06:14:50|466.98|462.88|467.25|463.15|467.25|463.15|466.88|462.78|19
1633500900000|2021-10-06 06:15:00|467.15|463.05|467.09|462.99|467.2|463.1|467.09|462.99|9
1633500910000|2021-10-06 06:15:10|467.19|463.09|467.07|462.97|467.19|463.09|467.02|462.92|13
1633500920000|2021-10-06 06:15:20|467.06|462.96|466.87|462.77|467.06|462.96|466.87|462.77|9
1633500930000|2021-10-06 06:15:30|466.98|462.88|466.96|462.86|467.1|463|466.91|462.81|7
1633500940000|2021-10-06 06:15:40|466.95|462.85|466.92|462.82|467|462.9|466.88|462.78|11
1633500950000|2021-10-06 06:15:50|466.93|462.83|467.02|462.92|467.02|462.92|466.88|462.78|7
1633500960000|2021-10-06 06:16:00|467.05|462.95|467.4|463.3|467.42|463.32|466.97|462.87|18
1633500970000|2021-10-06 06:16:10|467.38|463.28|467.45|463.35|467.53|463.43|467.38|463.28|12
1633500980000|2021-10-06 06:16:20|467.48|463.38|467.79|463.69|467.81|463.71|467.48|463.38|28
1633500990000|2021-10-06 06:16:30|467.75|463.65|467.9|463.8|468.06|463.96|467.75|463.65|17
1633501000000|2021-10-06 06:16:40|467.88|463.78|467.71|463.61|467.88|463.78|467.65|463.55|16
1633501010000|2021-10-06 06:16:50|467.7|463.6|467.6|463.5|467.71|463.61|467.6|463.5|15
1633501020000|2021-10-06 06:17:00|467.55|463.45|467.54|463.44|467.62|463.52|467.46|463.36|19
1633501030000|2021-10-06 06:17:10|467.56|463.46|467.66|463.56|467.72|463.62|467.47|463.37|22
1633501040000|2021-10-06 06:17:20|467.61|463.51|467.59|463.49|467.63|463.53|467.58|463.48|6
1633501050000|2021-10-06 06:17:30|467.54|463.44|467.52|463.42|467.6|463.5|467.4|463.3|22
1633501060000|2021-10-06 06:17:40|467.47|463.37|467.57|463.47|467.65|463.55|467.45|463.35|21
1633501070000|2021-10-06 06:17:50|467.65|463.55|467.67|463.57|467.67|463.57|467.64|463.54|8
1633501080000|2021-10-06 06:18:00|467.71|463.61|467.61|463.51|467.71|463.61|467.57|463.47|18
1633501090000|2021-10-06 06:18:10|467.6|463.5|467.66|463.56|467.67|463.57|467.49|463.39|10
1633501100000|2021-10-06 06:18:20|467.65|463.55|467.73|463.63|467.73|463.63|467.58|463.48|18
1633501110000|2021-10-06 06:18:30|467.7|463.6|467.45|463.35|467.7|463.6|467.35|463.25|22
1633501120000|2021-10-06 06:18:40|467.5|463.4|467.33|463.23|467.54|463.44|467.25|463.15|15
1633501130000|2021-10-06 06:18:50|467.32|463.22|467.3|463.2|467.33|463.23|467.24|463.14|10
1633501140000|2021-10-06 06:19:00|467.27|463.17|467.3|463.2|467.3|463.2|467.27|463.17|2
1633501150000|2021-10-06 06:19:10|467.14|463.04|467.23|463.13|467.3|463.2|467.07|462.97|15
1633501160000|2021-10-06 06:19:20|467.16|463.06|467.07|462.97|467.21|463.11|467.07|462.97|16
1633501170000|2021-10-06 06:19:30|467.17|463.07|467.17|463.07|467.17|463.07|467.06|462.96|7
1633501180000|2021-10-06 06:19:40|467.07|462.97|467.16|463.06|467.2|463.1|467.07|462.97|12
1633501190000|2021-10-06 06:19:50|467.06|462.96|466.99|462.89|467.16|463.06|466.97|462.87|17
1633501200000|2021-10-06 06:20:00|467|462.9|466.97|462.87|467.11|463.01|466.97|462.87|12
1633501210000|2021-10-06 06:20:10|466.96|462.86|466.96|462.86|467.06|462.96|466.96|462.86|6
1633501220000|2021-10-06 06:20:20|467.02|462.92|467.07|462.97|467.1|463|467|462.9|11
1633501230000|2021-10-06 06:20:30|466.99|462.89|466.99|462.89|467.08|462.98|466.99|462.89|9
1633501240000|2021-10-06 06:20:40|467.05|462.95|466.99|462.89|467.09|462.99|466.99|462.89|11
1633501250000|2021-10-06 06:20:50|467.03|462.93|467.01|462.91|467.1|463|467.01|462.91|7
1633501260000|2021-10-06 06:21:00|467|462.9|466.99|462.89|467.05|462.95|466.99|462.89|12
1633501270000|2021-10-06 06:21:10|467.02|462.92|467.05|462.95|467.07|462.97|466.98|462.88|12
1633501280000|2021-10-06 06:21:20|467.07|462.97|467.05|462.95|467.14|463.04|467.05|462.95|8
1633501290000|2021-10-06 06:21:30|467.06|462.96|467.03|462.93|467.06|462.96|467.03|462.93|3
1633501310000|2021-10-06 06:21:50|467.04|462.94|467.03|462.93|467.04|462.94|467.02|462.92|9
1633501320000|2021-10-06 06:22:00|467.01|462.91|467.04|462.94|467.06|462.96|467.01|462.91|9
1633501330000|2021-10-06 06:22:10|467.02|462.92|467.04|462.94|467.04|462.94|467.01|462.91|3
1633501340000|2021-10-06 06:22:20|467.03|462.93|467.35|463.25|467.45|463.35|467.03|462.93|14
1633501350000|2021-10-06 06:22:30|467.4|463.3|467.45|463.35|467.5|463.4|467.4|463.3|15
1633501360000|2021-10-06 06:22:40|467.38|463.28|467.55|463.45|467.6|463.5|467.38|463.28|8
1633501370000|2021-10-06 06:22:50|467.5|463.4|467.42|463.32|467.55|463.45|467.36|463.26|13
1633501380000|2021-10-06 06:23:00|467.5|463.4|467.47|463.37|467.51|463.41|467.41|463.31|13
1633501390000|2021-10-06 06:23:10|467.49|463.39|467.38|463.28|467.49|463.39|467.36|463.26|22
1633501400000|2021-10-06 06:23:20|467.39|463.29|467.22|463.12|467.4|463.3|467.19|463.09|17
1633501410000|2021-10-06 06:23:30|467.21|463.11|467.27|463.17|467.3|463.2|467.21|463.11|12
1633501420000|2021-10-06 06:23:40|467.28|463.18|467.4|463.3|467.5|463.4|467.27|463.17|19
1633501430000|2021-10-06 06:23:50|467.5|463.4|467.37|463.27|467.5|463.4|467.37|463.27|9
1633501440000|2021-10-06 06:24:00|467.42|463.32|467.44|463.34|467.55|463.45|467.37|463.27|22
1633501450000|2021-10-06 06:24:10|467.45|463.35|467.4|463.3|467.45|463.35|467.35|463.25|16
1633501460000|2021-10-06 06:24:20|467.5|463.4|467.4|463.3|467.6|463.5|467.4|463.3|12
1633501470000|2021-10-06 06:24:30|467.43|463.33|467.47|463.37|467.51|463.41|467.37|463.27|16
1633501480000|2021-10-06 06:24:40|467.46|463.36|467.47|463.37|467.51|463.41|467.38|463.28|24
1633501490000|2021-10-06 06:24:50|467.45|463.35|467.41|463.31|467.48|463.38|467.3|463.2|17
1633501500000|2021-10-06 06:25:00|467.45|463.35|467.45|463.35|467.45|463.35|467.35|463.25|10
1633501510000|2021-10-06 06:25:10|467.29|463.19|467.34|463.24|467.4|463.3|467.23|463.13|17
1633501520000|2021-10-06 06:25:20|467.35|463.25|467.48|463.38|467.49|463.39|467.35|463.25|13
1633501530000|2021-10-06 06:25:30|467.41|463.31|467.29|463.19|467.48|463.38|467.2|463.1|16
1633501540000|2021-10-06 06:25:40|467.25|463.15|467.36|463.26|467.38|463.28|467.22|463.12|18
1633501550000|2021-10-06 06:25:50|467.37|463.27|467.39|463.29|467.4|463.3|467.35|463.25|12
1633501560000|2021-10-06 06:26:00|467.38|463.28|467.21|463.11|467.38|463.28|467.19|463.09|17
1633501570000|2021-10-06 06:26:10|467.22|463.12|467.36|463.26|467.38|463.28|467.21|463.11|18
1633501580000|2021-10-06 06:26:20|467.35|463.25|467.34|463.24|467.4|463.3|467.32|463.22|15
1633501590000|2021-10-06 06:26:30|467.33|463.23|467.34|463.24|467.38|463.28|467.32|463.22|14
1633501600000|2021-10-06 06:26:40|467.33|463.23|467.32|463.22|467.41|463.31|467.3|463.2|13
1633501610000|2021-10-06 06:26:50|467.31|463.21|467.4|463.3|467.4|463.3|467.3|463.2|6
1633501620000|2021-10-06 06:27:00|467.38|463.28|467.34|463.24|467.45|463.35|467.3|463.2|11
1633501630000|2021-10-06 06:27:10|467.31|463.21|467.63|463.53|467.7|463.6|467.31|463.21|25
1633501640000|2021-10-06 06:27:20|467.6|463.5|467.7|463.6|467.7|463.6|467.48|463.38|14
1633501650000|2021-10-06 06:27:30|467.65|463.55|467.56|463.46|467.65|463.55|467.53|463.43|17
1633501660000|2021-10-06 06:27:40|467.66|463.56|467.58|463.48|467.7|463.6|467.57|463.47|8
1633501670000|2021-10-06 06:27:50|467.66|463.56|467.7|463.6|467.7|463.6|467.66|463.56|4
1633501680000|2021-10-06 06:28:00|467.65|463.55|467.58|463.48|467.65|463.55|467.57|463.47|6
1633501690000|2021-10-06 06:28:10|467.59|463.49|467.84|463.74|467.85|463.75|467.59|463.49|15
1633501700000|2021-10-06 06:28:20|467.85|463.75|467.9|463.8|467.9|463.8|467.75|463.65|11
1633501710000|2021-10-06 06:28:30|467.91|463.81|468.05|463.95|468.05|463.95|467.91|463.81|12
1633501720000|2021-10-06 06:28:40|468.03|463.93|467.94|463.84|468.05|463.95|467.94|463.84|9
1633501730000|2021-10-06 06:28:50|467.91|463.81|467.83|463.73|467.97|463.87|467.81|463.71|17
1633501740000|2021-10-06 06:29:00|467.82|463.72|467.71|463.61|467.85|463.75|467.67|463.57|17
1633501750000|2021-10-06 06:29:10|467.8|463.7|467.78|463.68|467.82|463.72|467.69|463.59|19
1633501760000|2021-10-06 06:29:20|467.8|463.7|467.91|463.81|467.95|463.85|467.72|463.62|11
1633501770000|2021-10-06 06:29:30|467.9|463.8|467.9|463.8|467.92|463.82|467.9|463.8|3
1633501780000|2021-10-06 06:29:40|467.89|463.79|467.85|463.75|467.9|463.8|467.85|463.75|3
1633501790000|2021-10-06 06:29:50|467.86|463.76|468|463.9|468|463.9|467.78|463.68|6
1633501800000|2021-10-06 06:30:00|467.99|463.89|467.79|463.69|467.99|463.89|467.78|463.68|15
1633501810000|2021-10-06 06:30:10|467.87|463.77|467.86|463.76|468|463.9|467.86|463.76|18
1633501820000|2021-10-06 06:30:20|467.87|463.77|467.82|463.72|467.87|463.77|467.82|463.72|5
1633501830000|2021-10-06 06:30:30|468|463.9|468.1|464|468.1|464|467.83|463.73|14
1633501840000|2021-10-06 06:30:40|468.04|463.94|468.24|464.14|468.35|464.25|467.92|463.82|18
1633501850000|2021-10-06 06:30:50|468.27|464.17|468.6|464.5|468.6|464.5|468.22|464.12|20
1633501860000|2021-10-06 06:31:00|468.61|464.51|468.58|464.48|468.69|464.59|468.44|464.34|20
1633501870000|2021-10-06 06:31:10|468.64|464.54|468.72|464.62|468.73|464.63|468.58|464.48|11
1633501880000|2021-10-06 06:31:20|468.73|464.63|468.89|464.79|468.89|464.79|468.73|464.63|14
1633501890000|2021-10-06 06:31:30|468.85|464.75|468.85|464.75|468.85|464.75|468.83|464.73|3
1633501900000|2021-10-06 06:31:40|468.8|464.7|469.02|464.92|469.05|464.95|468.8|464.7|7
1633501910000|2021-10-06 06:31:50|469.06|464.96|469.51|465.41|469.51|465.41|469.02|464.92|14
1633501920000|2021-10-06 06:32:00|469.52|465.42|469.4|465.3|469.65|465.55|469.35|465.25|24
1633501930000|2021-10-06 06:32:10|469.39|465.29|469.66|465.56|469.66|465.56|469.39|465.29|16
1633501940000|2021-10-06 06:32:20|469.69|465.59|469.7|465.6|469.74|465.64|469.54|465.44|23
1633501950000|2021-10-06 06:32:30|469.65|465.55|469.55|465.45|469.65|465.55|469.45|465.35|9
1633501960000|2021-10-06 06:32:40|469.52|465.42|469.05|464.95|469.55|465.45|469|464.9|13
1633501970000|2021-10-06 06:32:50|469.1|465|468.78|464.68|469.1|465|468.74|464.64|22
1633501980000|2021-10-06 06:33:00|468.77|464.67|468.51|464.41|468.83|464.73|468.51|464.41|19
1633501990000|2021-10-06 06:33:10|468.55|464.45|468.39|464.29|468.61|464.51|468.39|464.29|17
1633502000000|2021-10-06 06:33:20|468.37|464.27|468.49|464.39|468.65|464.55|468.29|464.19|17
1633502010000|2021-10-06 06:33:30|468.47|464.37|468.49|464.39|468.52|464.42|468.47|464.37|18
1633502020000|2021-10-06 06:33:40|468.5|464.4|468.66|464.56|468.7|464.6|468.44|464.34|20
1633502030000|2021-10-06 06:33:50|468.65|464.55|468.4|464.3|468.65|464.55|468.4|464.3|20
1633502040000|2021-10-06 06:34:00|468.33|464.23|468.28|464.18|468.33|464.23|468.26|464.16|10
1633502050000|2021-10-06 06:34:10|468.26|464.16|468.26|464.16|468.32|464.22|468.25|464.15|6
1633502060000|2021-10-06 06:34:20|468.25|464.15|468.24|464.14|468.25|464.15|468.24|464.14|2
1633502070000|2021-10-06 06:34:30|468.27|464.17|468.77|464.67|468.77|464.67|468.26|464.16|11
1633502080000|2021-10-06 06:34:40|468.74|464.64|468.92|464.82|468.95|464.85|468.72|464.62|21
1633502090000|2021-10-06 06:34:50|468.93|464.83|469.05|464.95|469.25|465.15|468.91|464.81|24
1633502100000|2021-10-06 06:35:00|469.1|465|468.81|464.71|469.1|465|468.79|464.69|16
1633502110000|2021-10-06 06:35:10|468.86|464.76|468.78|464.68|468.87|464.77|468.78|464.68|13
1633502120000|2021-10-06 06:35:20|468.8|464.7|468.84|464.74|468.84|464.74|468.68|464.58|15
1633502130000|2021-10-06 06:35:30|468.88|464.78|468.8|464.7|468.9|464.8|468.72|464.62|13
1633502140000|2021-10-06 06:35:40|468.78|464.68|468.76|464.66|468.8|464.7|468.69|464.59|13
1633502150000|2021-10-06 06:35:50|468.85|464.75|468.74|464.64|468.85|464.75|468.68|464.58|12
1633502160000|2021-10-06 06:36:00|468.8|464.7|468.64|464.54|468.8|464.7|468.64|464.54|14
1633502170000|2021-10-06 06:36:10|468.63|464.53|468.64|464.54|468.73|464.63|468.63|464.53|14
1633502180000|2021-10-06 06:36:20|468.68|464.58|468.67|464.57|468.7|464.6|468.63|464.53|10
1633502190000|2021-10-06 06:36:30|468.7|464.6|468.72|464.62|468.75|464.65|468.6|464.5|10
1633502200000|2021-10-06 06:36:40|468.62|464.52|468.62|464.52|468.62|464.52|468.62|464.52|1
1633502210000|2021-10-06 06:36:50|468.61|464.51|468.61|464.51|468.61|464.51|468.61|464.51|1
1633502220000|2021-10-06 06:37:00|468.59|464.49|468.61|464.51|468.61|464.51|468.59|464.49|3
1633502230000|2021-10-06 06:37:10|468.6|464.5|468.64|464.54|468.66|464.56|468.59|464.49|6
1633502240000|2021-10-06 06:37:20|468.62|464.52|468.43|464.33|468.64|464.54|468.36|464.26|15
1633502250000|2021-10-06 06:37:30|468.36|464.26|468.35|464.25|468.36|464.26|468.35|464.25|2
1633502260000|2021-10-06 06:37:40|468.33|464.23|468.55|464.45|468.56|464.46|468.33|464.23|11
1633502270000|2021-10-06 06:37:50|468.54|464.44|468.5|464.4|468.56|464.46|468.48|464.38|22
1633502280000|2021-10-06 06:38:00|468.49|464.39|468.52|464.42|468.52|464.42|468.48|464.38|6
1633502290000|2021-10-06 06:38:10|468.51|464.41|468.59|464.49|468.6|464.5|468.5|464.4|14
1633502300000|2021-10-06 06:38:20|468.57|464.47|468.65|464.55|468.68|464.58|468.57|464.47|11
1633502310000|2021-10-06 06:38:30|468.68|464.58|468.73|464.63|468.74|464.64|468.64|464.54|13
1633502320000|2021-10-06 06:38:40|468.74|464.64|468.73|464.63|468.82|464.72|468.72|464.62|10
1633502330000|2021-10-06 06:38:50|468.72|464.62|468.81|464.71|468.82|464.72|468.69|464.59|16
1633502340000|2021-10-06 06:39:00|468.82|464.72|468.72|464.62|468.82|464.72|468.67|464.57|12
1633502350000|2021-10-06 06:39:10|468.75|464.65|468.84|464.74|468.86|464.76|468.72|464.62|6
1633502360000|2021-10-06 06:39:20|468.75|464.65|468.71|464.61|468.84|464.74|468.71|464.61|9
1633502370000|2021-10-06 06:39:30|468.7|464.6|468.82|464.72|468.88|464.78|468.7|464.6|8
1633502380000|2021-10-06 06:39:40|468.76|464.66|468.76|464.66|468.82|464.72|468.72|464.62|12
1633502390000|2021-10-06 06:39:50|468.75|464.65|468.75|464.65|468.81|464.71|468.74|464.64|15
1633502400000|2021-10-06 06:40:00|468.72|464.62|468.65|464.55|468.81|464.71|468.62|464.52|18
1633502410000|2021-10-06 06:40:10|468.61|464.51|468.53|464.43|468.61|464.51|468.53|464.43|11
1633502420000|2021-10-06 06:40:20|468.54|464.44|468.54|464.44|468.55|464.45|468.54|464.44|5
1633502430000|2021-10-06 06:40:30|468.53|464.43|468.51|464.41|468.58|464.48|468.5|464.4|8
1633502440000|2021-10-06 06:40:40|468.5|464.4|468.53|464.43|468.64|464.54|468.5|464.4|8
1633502450000|2021-10-06 06:40:50|468.54|464.44|468.62|464.52|468.72|464.62|468.54|464.44|14
1633502460000|2021-10-06 06:41:00|468.61|464.51|468.78|464.68|468.78|464.68|468.61|464.51|11
1633502470000|2021-10-06 06:41:10|468.72|464.62|468.77|464.67|468.86|464.76|468.65|464.55|22
1633502480000|2021-10-06 06:41:20|468.78|464.68|469.02|464.92|469.07|464.97|468.77|464.67|18
1633502490000|2021-10-06 06:41:30|469.06|464.96|469.2|465.1|469.2|465.1|469.03|464.93|7
1633502500000|2021-10-06 06:41:40|469.17|465.07|469|464.9|469.2|465.1|468.94|464.84|17
1633502510000|2021-10-06 06:41:50|468.89|464.79|468.85|464.75|469|464.9|468.85|464.75|14
1633502520000|2021-10-06 06:42:00|468.88|464.78|469.05|464.95|469.1|465|468.85|464.75|17
1633502530000|2021-10-06 06:42:10|468.96|464.86|469.16|465.06|469.16|465.06|468.96|464.86|21
1633502540000|2021-10-06 06:42:20|469.15|465.05|469.18|465.08|469.21|465.11|469.1|465|9
1633502550000|2021-10-06 06:42:30|469.16|465.06|469.13|465.03|469.3|465.2|469.09|464.99|12
1633502560000|2021-10-06 06:42:40|469.16|465.06|469.09|464.99|469.16|465.06|469.09|464.99|12
1633502570000|2021-10-06 06:42:50|469.1|465|469.15|465.05|469.41|465.31|469.08|464.98|22
1633502580000|2021-10-06 06:43:00|469.13|465.03|468.99|464.89|469.13|465.03|468.93|464.83|20
1633502590000|2021-10-06 06:43:10|469|464.9|469.02|464.92|469.03|464.93|468.99|464.89|18
1633502600000|2021-10-06 06:43:20|469.1|465|469.03|464.93|469.24|465.14|468.97|464.87|22
1633502610000|2021-10-06 06:43:30|468.96|464.86|468.86|464.76|469.02|464.92|468.81|464.71|23
1633502620000|2021-10-06 06:43:40|468.88|464.78|468.85|464.75|469|464.9|468.8|464.7|15
1633502630000|2021-10-06 06:43:50|468.84|464.74|468.89|464.79|469|464.9|468.84|464.74|22
1633502640000|2021-10-06 06:44:00|468.87|464.77|468.57|464.47|468.93|464.83|468.57|464.47|20
1633502650000|2021-10-06 06:44:10|468.6|464.5|468.5|464.4|468.6|464.5|468.33|464.23|19
1633502660000|2021-10-06 06:44:20|468.31|464.21|468.34|464.24|468.5|464.4|468.28|464.18|14
1633502670000|2021-10-06 06:44:30|468.39|464.29|468.4|464.3|468.43|464.33|468.35|464.25|16
1633502680000|2021-10-06 06:44:40|468.38|464.28|468.47|464.37|468.47|464.37|468.34|464.24|15
1633502690000|2021-10-06 06:44:50|468.46|464.36|468.48|464.38|468.5|464.4|468.44|464.34|13
1633502700000|2021-10-06 06:45:00|468.49|464.39|468.48|464.38|468.49|464.39|468.46|464.36|10
1633502710000|2021-10-06 06:45:10|468.46|464.36|468.72|464.62|468.72|464.62|468.45|464.35|26
1633502720000|2021-10-06 06:45:20|468.71|464.61|468.72|464.62|468.72|464.62|468.65|464.55|15
1633502730000|2021-10-06 06:45:30|468.71|464.61|468.84|464.74|468.85|464.75|468.7|464.6|13
1633502740000|2021-10-06 06:45:40|468.78|464.68|468.77|464.67|468.87|464.77|468.75|464.65|13
1633502750000|2021-10-06 06:45:50|468.84|464.74|468.78|464.68|468.92|464.82|468.76|464.66|13
1633502760000|2021-10-06 06:46:00|468.79|464.69|468.89|464.79|468.92|464.82|468.79|464.69|7
1633502770000|2021-10-06 06:46:10|469|464.9|468.8|464.7|469|464.9|468.8|464.7|7
1633502780000|2021-10-06 06:46:20|468.87|464.77|468.88|464.78|469.06|464.96|468.82|464.72|17
1633502790000|2021-10-06 06:46:30|468.84|464.74|468.74|464.64|468.84|464.74|468.74|464.64|11
1633502800000|2021-10-06 06:46:40|468.75|464.65|468.74|464.64|468.9|464.8|468.74|464.64|21
1633502810000|2021-10-06 06:46:50|468.73|464.63|468.6|464.5|468.83|464.73|468.6|464.5|21
1633502820000|2021-10-06 06:47:00|468.64|464.54|468.39|464.29|468.64|464.54|468.39|464.29|11
1633502830000|2021-10-06 06:47:10|468.48|464.38|468.42|464.32|468.48|464.38|468.4|464.3|15
1633502840000|2021-10-06 06:47:20|468.39|464.29|468.25|464.15|468.42|464.32|468.22|464.12|14
1633502850000|2021-10-06 06:47:30|468.38|464.28|468.21|464.11|468.4|464.3|468.21|464.11|6
1633502860000|2021-10-06 06:47:40|468.18|464.08|468.3|464.2|468.32|464.22|468.15|464.05|7
1633502870000|2021-10-06 06:47:50|468.24|464.14|468.22|464.12|468.3|464.2|468.09|463.99|14
1633502880000|2021-10-06 06:48:00|468.23|464.13|468.22|464.12|468.27|464.17|468.2|464.1|9
1633502890000|2021-10-06 06:48:10|468.28|464.18|468.22|464.12|468.28|464.18|468.22|464.12|2
1633502900000|2021-10-06 06:48:20|468.27|464.17|468.28|464.18|468.3|464.2|468.17|464.07|12
1633502910000|2021-10-06 06:48:30|468.24|464.14|468.3|464.2|468.3|464.2|468.18|464.08|6
1633502920000|2021-10-06 06:48:40|468.2|464.1|468.25|464.15|468.3|464.2|468.07|463.97|22
1633502930000|2021-10-06 06:48:50|468.3|464.2|468.24|464.14|468.3|464.2|468.22|464.12|4
1633502940000|2021-10-06 06:49:00|468.23|464.13|468.3|464.2|468.3|464.2|468.23|464.13|4
1633502950000|2021-10-06 06:49:10|468.19|464.09|468.5|464.4|468.5|464.4|468.19|464.09|8
1633502960000|2021-10-06 06:49:20|468.44|464.34|468.46|464.36|468.48|464.38|468.42|464.32|9
1633502970000|2021-10-06 06:49:30|468.48|464.38|468.54|464.44|468.61|464.51|468.48|464.38|4
1633502980000|2021-10-06 06:49:40|468.7|464.6|468.69|464.59|468.7|464.6|468.69|464.59|2
1633502990000|2021-10-06 06:49:50|468.6|464.5|468.7|464.6|468.71|464.61|468.57|464.47|16
1633503000000|2021-10-06 06:50:00|468.72|464.62|468.46|464.36|468.72|464.62|468.44|464.34|21
1633503010000|2021-10-06 06:50:10|468.43|464.33|468.36|464.26|468.43|464.33|468.36|464.26|5
1633503020000|2021-10-06 06:50:20|468.35|464.25|468.42|464.32|468.42|464.32|468.33|464.23|15
1633503030000|2021-10-06 06:50:30|468.5|464.4|468.6|464.5|468.6|464.5|468.47|464.37|24
1633503040000|2021-10-06 06:50:40|468.57|464.47|468.49|464.39|468.62|464.52|468.47|464.37|12
1633503050000|2021-10-06 06:50:50|468.47|464.37|468.43|464.33|468.49|464.39|468.43|464.33|10
1633503060000|2021-10-06 06:51:00|468.45|464.35|468.4|464.3|468.47|464.37|468.39|464.29|13
1633503070000|2021-10-06 06:51:10|468.39|464.29|468.47|464.37|468.48|464.38|468.35|464.25|9
1633503080000|2021-10-06 06:51:20|468.41|464.31|468.49|464.39|468.53|464.43|468.35|464.25|14
1633503090000|2021-10-06 06:51:30|468.5|464.4|468.3|464.2|468.5|464.4|468.27|464.17|14
1633503100000|2021-10-06 06:51:40|468.27|464.17|468.3|464.2|468.3|464.2|468.27|464.17|2
1633503110000|2021-10-06 06:51:50|468.15|464.05|468.27|464.17|468.4|464.3|468.15|464.05|14
1633503120000|2021-10-06 06:52:00|468.36|464.26|468.22|464.12|468.36|464.26|468.21|464.11|20
1633503130000|2021-10-06 06:52:10|468.27|464.17|468.24|464.14|468.27|464.17|468.22|464.12|16
1633503140000|2021-10-06 06:52:20|468.23|464.13|468.26|464.16|468.28|464.18|468.2|464.1|16
1633503150000|2021-10-06 06:52:30|468.2|464.1|468.17|464.07|468.27|464.17|468.17|464.07|11
1633503160000|2021-10-06 06:52:40|468.18|464.08|468.22|464.12|468.23|464.13|468.17|464.07|7
1633503170000|2021-10-06 06:52:50|468.17|464.07|468.04|463.94|468.22|464.12|468.04|463.94|11
1633503180000|2021-10-06 06:53:00|468.1|464|467.93|463.83|468.1|464|467.93|463.83|7
1633503190000|2021-10-06 06:53:10|467.92|463.82|467.9|463.8|467.92|463.82|467.87|463.77|4
1633503200000|2021-10-06 06:53:20|467.88|463.78|467.76|463.66|467.88|463.78|467.75|463.65|8
1633503210000|2021-10-06 06:53:30|467.75|463.65|467.42|463.32|467.75|463.65|467.42|463.32|16
1633503220000|2021-10-06 06:53:40|467.44|463.34|467.42|463.32|467.44|463.34|467.37|463.27|17
1633503230000|2021-10-06 06:53:50|467.4|463.3|467.3|463.2|467.42|463.32|467.26|463.16|19
1633503240000|2021-10-06 06:54:00|467.27|463.17|467.33|463.23|467.43|463.33|467.24|463.14|26
1633503250000|2021-10-06 06:54:10|467.34|463.24|467.21|463.11|467.34|463.24|467.19|463.09|25
1633503260000|2021-10-06 06:54:20|467.14|463.04|467.16|463.06|467.22|463.12|467.14|463.04|10
1633503270000|2021-10-06 06:54:30|467.17|463.07|467.04|462.94|467.2|463.1|467.02|462.92|19
1633503280000|2021-10-06 06:54:40|467.02|462.92|467.23|463.13|467.23|463.13|467|462.9|19
1633503290000|2021-10-06 06:54:50|467.13|463.03|467.02|462.92|467.19|463.09|467.02|462.92|14
1633503300000|2021-10-06 06:55:00|467.01|462.91|467.2|463.1|467.2|463.1|467.01|462.91|20
1633503310000|2021-10-06 06:55:10|467.11|463.01|466.98|462.88|467.2|463.1|466.97|462.87|14
1633503320000|2021-10-06 06:55:20|467.1|463|467.4|463.3|467.47|463.37|467.02|462.92|23
1633503330000|2021-10-06 06:55:30|467.42|463.32|467.51|463.41|467.51|463.41|467.39|463.29|20
1633503340000|2021-10-06 06:55:40|467.5|463.4|467.46|463.36|467.52|463.42|467.45|463.35|13
1633503350000|2021-10-06 06:55:50|467.43|463.33|467.47|463.37|467.49|463.39|467.38|463.28|13
1633503360000|2021-10-06 06:56:00|467.39|463.29|467.47|463.37|467.53|463.43|467.39|463.29|27
1633503370000|2021-10-06 06:56:10|467.48|463.38|467.4|463.3|467.48|463.38|467.38|463.28|14
1633503380000|2021-10-06 06:56:20|467.41|463.31|467.43|463.33|467.43|463.33|467.4|463.3|9
1633503390000|2021-10-06 06:56:30|467.42|463.32|467.27|463.17|467.42|463.32|467.27|463.17|16
1633503400000|2021-10-06 06:56:40|467.26|463.16|467.3|463.2|467.34|463.24|467.12|463.02|32
1633503410000|2021-10-06 06:56:50|467.28|463.18|467.25|463.15|467.31|463.21|467.21|463.11|16
1633503420000|2021-10-06 06:57:00|467.24|463.14|467.44|463.34|467.47|463.37|467.2|463.1|30
1633503430000|2021-10-06 06:57:10|467.45|463.35|467.28|463.18|467.45|463.35|467.24|463.14|10
1633503440000|2021-10-06 06:57:20|467.24|463.14|467.3|463.2|467.3|463.2|467.14|463.04|16
1633503450000|2021-10-06 06:57:30|467.18|463.08|467.27|463.17|467.27|463.17|467.13|463.03|19
1633503460000|2021-10-06 06:57:40|467.26|463.16|467.24|463.14|467.3|463.2|467.17|463.07|26
1633503470000|2021-10-06 06:57:50|467.27|463.17|467.1|463|467.27|463.17|467.1|463|18
1633503480000|2021-10-06 06:58:00|467.06|462.96|467.05|462.95|467.1|463|467.05|462.95|8
1633503490000|2021-10-06 06:58:10|467.04|462.94|467.1|463|467.18|463.08|466.97|462.87|19
1633503500000|2021-10-06 06:58:20|466.99|462.89|466.95|462.85|467.13|463.03|466.95|462.85|20
1633503510000|2021-10-06 06:58:30|466.96|462.86|467.03|462.93|467.15|463.05|466.96|462.86|16
1633503520000|2021-10-06 06:58:40|467.01|462.91|467|462.9|467.07|462.97|466.84|462.74|10
1633503530000|2021-10-06 06:58:50|467.03|462.93|467.01|462.91|467.1|463|466.97|462.87|20
1633503540000|2021-10-06 06:59:00|466.99|462.89|466.98|462.88|467.02|462.92|466.93|462.83|18
1633503550000|2021-10-06 06:59:10|467.09|462.99|466.98|462.88|467.13|463.03|466.98|462.88|16
1633503560000|2021-10-06 06:59:20|467.02|462.92|466.89|462.79|467.04|462.94|466.89|462.79|14
1633503570000|2021-10-06 06:59:30|466.88|462.78|466.7|462.6|466.95|462.85|466.7|462.6|11
1633503580000|2021-10-06 06:59:40|466.73|462.63|466.9|462.8|466.9|462.8|466.69|462.59|12
1633503590000|2021-10-06 06:59:50|466.83|462.73|466.7|462.6|466.9|462.8|466.7|462.6|6
1633503600000|2021-10-06 07:00:00|466.69|462.59|466.64|462.54|466.72|462.62|466.56|462.46|14
1633503610000|2021-10-06 07:00:10|466.71|462.61|466.64|462.54|466.71|462.61|466.58|462.48|20
1633503620000|2021-10-06 07:00:20|466.63|462.53|466.64|462.54|466.74|462.64|466.53|462.43|14
1633503630000|2021-10-06 07:00:30|466.61|462.51|466.65|462.55|466.75|462.65|466.6|462.5|18
1633503640000|2021-10-06 07:00:40|466.7|462.6|466.64|462.54|466.7|462.6|466.45|462.35|20
1633503650000|2021-10-06 07:00:50|466.62|462.52|466.58|462.48|466.7|462.6|466.58|462.48|11
1633503660000|2021-10-06 07:01:00|466.51|462.41|466.66|462.56|466.7|462.6|466.51|462.41|16
1633503670000|2021-10-06 07:01:10|466.6|462.5|466.79|462.69|466.79|462.69|466.6|462.5|25
1633503680000|2021-10-06 07:01:20|466.75|462.65|466.7|462.6|466.8|462.7|466.65|462.55|16
1633503690000|2021-10-06 07:01:30|466.64|462.54|466.82|462.72|466.89|462.79|466.61|462.51|18
1633503700000|2021-10-06 07:01:40|466.76|462.66|466.92|462.82|467|462.9|466.71|462.61|21
1633503710000|2021-10-06 07:01:50|467|462.9|466.81|462.71|467|462.9|466.81|462.71|24
1633503720000|2021-10-06 07:02:00|466.8|462.7|466.83|462.73|466.9|462.8|466.62|462.52|20
1633503730000|2021-10-06 07:02:10|466.89|462.79|466.54|462.44|466.89|462.79|466.54|462.44|18
1633503740000|2021-10-06 07:02:20|466.62|462.52|466.49|462.39|466.62|462.52|466.42|462.32|13
1633503750000|2021-10-06 07:02:30|466.44|462.34|466.47|462.37|466.58|462.48|466.39|462.29|17
1633503760000|2021-10-06 07:02:40|466.48|462.38|466.71|462.61|466.82|462.72|466.48|462.38|16
1633503770000|2021-10-06 07:02:50|466.74|462.64|467|462.9|467|462.9|466.74|462.64|13
1633503780000|2021-10-06 07:03:00|466.92|462.82|467.1|463|467.1|463|466.87|462.77|21
1633503790000|2021-10-06 07:03:10|466.95|462.85|466.92|462.82|467.1|463|466.91|462.81|14
1633503800000|2021-10-06 07:03:20|466.91|462.81|466.94|462.84|467.2|463.1|466.9|462.8|17
1633503810000|2021-10-06 07:03:30|467.04|462.94|466.98|462.88|467.1|463|466.85|462.75|12
1633503820000|2021-10-06 07:03:40|466.96|462.86|466.95|462.85|467|462.9|466.95|462.85|11
1633503830000|2021-10-06 07:03:50|467|462.9|467|462.9|467.02|462.92|466.86|462.76|8
1633503840000|2021-10-06 07:04:00|466.99|462.89|467.04|462.94|467.1|463|466.8|462.7|18
1633503850000|2021-10-06 07:04:10|466.98|462.88|466.87|462.77|467.06|462.96|466.87|462.77|20
1633503860000|2021-10-06 07:04:20|466.88|462.78|466.81|462.71|466.98|462.88|466.81|462.71|12
1633503870000|2021-10-06 07:04:30|466.8|462.7|466.72|462.62|466.81|462.71|466.72|462.62|5
1633503880000|2021-10-06 07:04:40|466.7|462.6|466.68|462.58|466.71|462.61|466.56|462.46|8
1633503900000|2021-10-06 07:05:00|466.43|462.33|466.68|462.58|466.68|462.58|466.43|462.33|10
1633503910000|2021-10-06 07:05:10|466.64|462.54|466.68|462.58|466.68|462.58|466.64|462.54|2
1633503920000|2021-10-06 07:05:20|466.45|462.35|466.57|462.47|466.68|462.58|466.36|462.26|4
1633503930000|2021-10-06 07:05:30|466.45|462.35|466.13|462.03|466.5|462.4|466.12|462.02|16
1633503940000|2021-10-06 07:05:40|466.12|462.02|466.15|462.05|466.15|462.05|465.99|461.89|18
1633503950000|2021-10-06 07:05:50|466.2|462.1|465.7|461.6|466.2|462.1|465.7|461.6|19
1633503960000|2021-10-06 07:06:00|465.68|461.58|465.76|461.66|465.9|461.8|465.58|461.48|31
1633503970000|2021-10-06 07:06:10|465.71|461.61|465.6|461.5|465.75|461.65|465.55|461.45|14
1633503980000|2021-10-06 07:06:20|465.46|461.36|465.22|461.12|465.46|461.36|465.22|461.12|19
1633503990000|2021-10-06 07:06:30|465.3|461.2|465.3|461.2|465.46|461.36|465.2|461.1|16
1633504000000|2021-10-06 07:06:40|465.34|461.24|465.28|461.18|465.4|461.3|465.26|461.16|20
1633504010000|2021-10-06 07:06:50|465.22|461.12|465.19|461.09|465.4|461.3|465.19|461.09|16
1633504020000|2021-10-06 07:07:00|465.28|461.18|465.2|461.1|465.28|461.18|465.1|461|14
1633504030000|2021-10-06 07:07:10|465.13|461.03|465.4|461.3|465.4|461.3|465.08|460.98|22
1633504040000|2021-10-06 07:07:20|465.29|461.19|465.6|461.5|465.75|461.65|465.29|461.19|31
1633504050000|2021-10-06 07:07:30|465.68|461.58|466.09|461.99|466.1|462|465.68|461.58|22
1633504060000|2021-10-06 07:07:40|466.1|462|466.1|462|466.3|462.2|466.01|461.91|20
1633504070000|2021-10-06 07:07:50|466|461.9|465.63|461.53|466.1|462|465.63|461.53|23
1633504080000|2021-10-06 07:08:00|465.58|461.48|465.49|461.39|465.65|461.55|465.49|461.39|30
1633504090000|2021-10-06 07:08:10|465.47|461.37|465.32|461.22|465.47|461.37|465.3|461.2|12
1633504100000|2021-10-06 07:08:20|465.36|461.26|464.96|460.86|465.37|461.27|464.93|460.83|18
1633504110000|2021-10-06 07:08:30|465.09|460.99|464.89|460.79|465.09|460.99|464.85|460.75|19
1633504120000|2021-10-06 07:08:40|464.82|460.72|464.89|460.79|464.9|460.8|464.82|460.72|3
1633504130000|2021-10-06 07:08:50|464.87|460.77|464.87|460.77|464.88|460.78|464.72|460.62|16
1633504140000|2021-10-06 07:09:00|464.84|460.74|465.3|461.2|465.3|461.2|464.84|460.74|16
1633504150000|2021-10-06 07:09:10|465.2|461.1|465.45|461.35|465.51|461.41|465.2|461.1|20
1633504160000|2021-10-06 07:09:20|465.39|461.29|465.4|461.3|465.5|461.4|465.26|461.16|14
1633504170000|2021-10-06 07:09:30|465.31|461.21|465.17|461.07|465.34|461.24|465.14|461.04|11
1633504180000|2021-10-06 07:09:40|465.12|461.02|464.76|460.66|465.12|461.02|464.75|460.65|17
1633504190000|2021-10-06 07:09:50|464.7|460.6|464.08|459.98|464.72|460.62|464.08|459.98|24
1633504200000|2021-10-06 07:10:00|464.19|460.09|464.36|460.26|464.55|460.45|464.19|460.09|32
1633504210000|2021-10-06 07:10:10|464.32|460.22|464.55|460.45|464.7|460.6|464.23|460.13|19
1633504220000|2021-10-06 07:10:20|464.5|460.4|464.44|460.34|464.54|460.44|464.37|460.27|14
1633504230000|2021-10-06 07:10:30|464.4|460.3|464.2|460.1|464.45|460.35|464.2|460.1|11
1633504240000|2021-10-06 07:10:40|464.1|460|463.91|459.81|464.1|460|463.82|459.72|15
1633504250000|2021-10-06 07:10:50|463.9|459.8|463.82|459.72|463.9|459.8|463.55|459.45|14
1633504260000|2021-10-06 07:11:00|463.86|459.76|464.35|460.25|464.35|460.25|463.76|459.66|18
1633504270000|2021-10-06 07:11:10|464.33|460.23|463.93|459.83|464.4|460.3|463.93|459.83|18
1633504280000|2021-10-06 07:11:20|463.98|459.88|464.1|460|464.15|460.05|463.98|459.88|15
1633504290000|2021-10-06 07:11:30|464.05|459.95|464.3|460.2|464.4|460.3|464|459.9|12
1633504300000|2021-10-06 07:11:40|464.25|460.15|463.96|459.86|464.25|460.15|463.9|459.8|8
1633504310000|2021-10-06 07:11:50|463.92|459.82|463.77|459.67|464.1|460|463.77|459.67|14
1633504320000|2021-10-06 07:12:00|463.79|459.69|463.85|459.75|463.9|459.8|463.79|459.69|8
1633504330000|2021-10-06 07:12:10|463.69|459.59|463.8|459.7|463.8|459.7|463.62|459.52|16
1633504340000|2021-10-06 07:12:20|463.75|459.65|463.95|459.85|463.95|459.85|463.51|459.41|32
1633504350000|2021-10-06 07:12:30|464|459.9|463.86|459.76|464|459.9|463.73|459.63|17
1633504360000|2021-10-06 07:12:40|463.84|459.74|464|459.9|464.05|459.95|463.75|459.65|16
1633504370000|2021-10-06 07:12:50|463.87|459.77|463.75|459.65|464|459.9|463.72|459.62|23
1633504380000|2021-10-06 07:13:00|463.71|459.61|463.68|459.58|463.75|459.65|463.47|459.37|12
1633504390000|2021-10-06 07:13:10|463.57|459.47|463.1|459|463.68|459.58|463.1|459|17
1633504400000|2021-10-06 07:13:20|463.09|458.99|463.01|458.91|463.15|459.05|462.91|458.81|15
1633504410000|2021-10-06 07:13:30|462.96|458.86|462.99|458.89|463.02|458.92|462.82|458.72|16
1633504420000|2021-10-06 07:13:40|462.94|458.84|463.03|458.93|463.03|458.93|462.93|458.83|19
1633504430000|2021-10-06 07:13:50|463.01|458.91|463.1|459|463.45|459.35|463.01|458.91|27
1633504440000|2021-10-06 07:14:00|463.16|459.06|463.05|458.95|463.25|459.15|462.91|458.81|20
1633504450000|2021-10-06 07:14:10|463.04|458.94|463.01|458.91|463.16|459.06|462.95|458.85|18
1633504460000|2021-10-06 07:14:20|463|458.9|463.01|458.91|463.06|458.96|462.89|458.79|17
1633504470000|2021-10-06 07:14:30|463|458.9|463.1|459|463.16|459.06|462.88|458.78|17
1633504480000|2021-10-06 07:14:40|463.08|458.98|462.93|458.83|463.15|459.05|462.93|458.83|24
1633504490000|2021-10-06 07:14:50|463.15|459.05|463.06|458.96|463.19|459.09|463.04|458.94|16
1633504500000|2021-10-06 07:15:00|463.01|458.91|463.35|459.25|463.35|459.25|463.01|458.91|24
1633504510000|2021-10-06 07:15:10|463.25|459.15|463.17|459.07|463.35|459.25|463.17|459.07|10
1633504520000|2021-10-06 07:15:20|463.26|459.16|463.42|459.32|463.47|459.37|463.12|459.02|18
1633504530000|2021-10-06 07:15:30|463.37|459.27|463.7|459.6|463.75|459.65|463.35|459.25|26
1633504540000|2021-10-06 07:15:40|463.75|459.65|463.87|459.77|463.87|459.77|463.49|459.39|22
1633504550000|2021-10-06 07:15:50|463.92|459.82|463.91|459.81|464.25|460.15|463.86|459.76|29
1633504560000|2021-10-06 07:16:00|463.9|459.8|463.82|459.72|463.95|459.85|463.77|459.67|16
1633504570000|2021-10-06 07:16:10|463.73|459.63|464.05|459.95|464.05|459.95|463.73|459.63|22
1633504580000|2021-10-06 07:16:20|463.95|459.85|463.99|459.89|464.17|460.07|463.93|459.83|18
1633504590000|2021-10-06 07:16:30|463.94|459.84|464.14|460.04|464.17|460.07|463.93|459.83|14
1633504600000|2021-10-06 07:16:40|464.05|459.95|464.1|460|464.15|460.05|463.97|459.87|16
1633504610000|2021-10-06 07:16:50|464.13|460.03|463.96|459.86|464.13|460.03|463.93|459.83|15
1633504620000|2021-10-06 07:17:00|463.97|459.87|463.78|459.68|464|459.9|463.78|459.68|27
1633504630000|2021-10-06 07:17:10|463.8|459.7|463.8|459.7|463.84|459.74|463.74|459.64|9
1633504640000|2021-10-06 07:17:20|463.78|459.68|463.97|459.87|463.97|459.87|463.78|459.68|21
1633504650000|2021-10-06 07:17:30|463.98|459.88|463.67|459.57|463.98|459.88|463.67|459.57|20
1633504660000|2021-10-06 07:17:40|463.65|459.55|463.63|459.53|463.68|459.58|463.6|459.5|13
1633504670000|2021-10-06 07:17:50|463.61|459.51|463.57|459.47|463.64|459.54|463.55|459.45|14
1633504680000|2021-10-06 07:18:00|463.58|459.48|463.57|459.47|463.63|459.53|463.55|459.45|14
1633504690000|2021-10-06 07:18:10|463.55|459.45|463.59|459.49|463.61|459.51|463.55|459.45|6
1633504700000|2021-10-06 07:18:20|463.54|459.44|463.29|459.19|463.55|459.45|463.29|459.19|15
1633504710000|2021-10-06 07:18:30|463.3|459.2|463.3|459.2|463.43|459.33|463.28|459.18|15
1633504720000|2021-10-06 07:18:40|463.29|459.19|463.35|459.25|463.35|459.25|463.19|459.09|11
1633504730000|2021-10-06 07:18:50|463.39|459.29|463.25|459.15|463.45|459.35|463.25|459.15|15
1633504740000|2021-10-06 07:19:00|463.19|459.09|463.25|459.15|463.29|459.19|463.19|459.09|15
1633504750000|2021-10-06 07:19:10|463.26|459.16|463.42|459.32|463.51|459.41|463.26|459.16|19
1633504760000|2021-10-06 07:19:20|463.36|459.26|463.24|459.14|463.39|459.29|463.23|459.13|14
1633504770000|2021-10-06 07:19:30|463.27|459.17|463.23|459.13|463.35|459.25|463.22|459.12|20
1633504780000|2021-10-06 07:19:40|463.22|459.12|463.22|459.12|463.29|459.19|463.21|459.11|10
1633504790000|2021-10-06 07:19:50|463.21|459.11|463.26|459.16|463.26|459.16|463.17|459.07|8
1633504800000|2021-10-06 07:20:00|463.25|459.15|463.18|459.08|463.26|459.16|463.18|459.08|9
1633504810000|2021-10-06 07:20:10|463.15|459.05|463.33|459.23|463.34|459.24|463.15|459.05|15
1633504820000|2021-10-06 07:20:20|463.35|459.25|463.28|459.18|463.35|459.25|463.28|459.18|16
1633504830000|2021-10-06 07:20:30|463.26|459.16|463.27|459.17|463.33|459.23|463.24|459.14|18
1633504840000|2021-10-06 07:20:40|463.15|459.05|463.01|458.91|463.2|459.1|463.01|458.91|18
1633504850000|2021-10-06 07:20:50|463.02|458.92|463.03|458.93|463.09|458.99|463|458.9|14
1633504860000|2021-10-06 07:21:00|463.04|458.94|463.13|459.03|463.25|459.15|463.04|458.94|8
1633504870000|2021-10-06 07:21:10|463.12|459.02|463.45|459.35|463.45|459.35|463.11|459.01|18
1633504880000|2021-10-06 07:21:20|463.3|459.2|463.34|459.24|463.37|459.27|463.27|459.17|23
1633504890000|2021-10-06 07:21:30|463.35|459.25|463.12|459.02|463.4|459.3|463.06|458.96|16
1633504900000|2021-10-06 07:21:40|463.14|459.04|463.1|459|463.19|459.09|463.07|458.97|15
1633504910000|2021-10-06 07:21:50|463.11|459.01|463.03|458.93|463.15|459.05|463|458.9|22
1633504920000|2021-10-06 07:22:00|463.02|458.92|463.01|458.91|463.05|458.95|462.93|458.83|12
1633504930000|2021-10-06 07:22:10|463|458.9|463.05|458.95|463.12|459.02|462.94|458.84|25
1633504940000|2021-10-06 07:22:20|463.04|458.94|463|458.9|463.04|458.94|463|458.9|10
1633504950000|2021-10-06 07:22:30|463.03|458.93|463.15|459.05|463.22|459.12|463.03|458.93|16
1633504960000|2021-10-06 07:22:40|463.18|459.08|462.97|458.87|463.19|459.09|462.89|458.79|18
1633504970000|2021-10-06 07:22:50|462.77|458.67|462.87|458.77|462.87|458.77|462.77|458.67|5
1633504980000|2021-10-06 07:23:00|462.82|458.72|462.6|458.5|462.87|458.77|462.6|458.5|9
1633504990000|2021-10-06 07:23:10|462.65|458.55|462.87|458.77|462.87|458.77|462.65|458.55|10
1633505000000|2021-10-06 07:23:20|462.94|458.84|462.87|458.77|462.96|458.86|462.7|458.6|13
1633505010000|2021-10-06 07:23:30|462.81|458.71|462.7|458.6|462.87|458.77|462.66|458.56|13
1633505020000|2021-10-06 07:23:40|462.67|458.57|462.7|458.6|462.7|458.6|462.67|458.57|4
1633505030000|2021-10-06 07:23:50|462.75|458.65|462.6|458.5|462.75|458.65|462.54|458.44|8
1633505040000|2021-10-06 07:24:00|462.53|458.43|462.56|458.46|462.56|458.46|462.53|458.43|2
1633505050000|2021-10-06 07:24:10|462.6|458.5|462.65|458.55|462.69|458.59|462.54|458.44|7
1633505060000|2021-10-06 07:24:20|462.66|458.56|462.61|458.51|462.66|458.56|462.61|458.51|2
1633505070000|2021-10-06 07:24:30|462.6|458.5|462.65|458.55|462.71|458.61|462.53|458.43|13
1633505080000|2021-10-06 07:24:40|462.57|458.47|462.6|458.5|462.8|458.7|462.57|458.47|16
1633505090000|2021-10-06 07:24:50|462.66|458.56|462.66|458.56|462.66|458.56|462.6|458.5|5
1633505100000|2021-10-06 07:25:00|462.73|458.63|462.58|458.48|462.73|458.63|462.53|458.43|8
1633505110000|2021-10-06 07:25:10|462.67|458.57|461.85|457.75|462.67|458.57|461.83|457.73|24
1633505120000|2021-10-06 07:25:20|461.86|457.76|462|457.9|462.06|457.96|461.86|457.76|24
1633505130000|2021-10-06 07:25:30|461.98|457.88|462.12|458.02|462.12|458.02|461.86|457.76|25
1633505140000|2021-10-06 07:25:40|462.1|458|462.18|458.08|462.19|458.09|462.1|458|14
1633505150000|2021-10-06 07:25:50|462.2|458.1|462.27|458.17|462.36|458.26|462.2|458.1|19
1633505160000|2021-10-06 07:26:00|462.28|458.18|462.4|458.3|462.4|458.3|462.27|458.17|13
1633505170000|2021-10-06 07:26:10|462.39|458.29|462.26|458.16|462.4|458.3|462.26|458.16|14
1633505180000|2021-10-06 07:26:20|462.27|458.17|462.05|457.95|462.27|458.17|462.02|457.92|11
1633505190000|2021-10-06 07:26:30|462.03|457.93|461.98|457.88|462.11|458.01|461.98|457.88|12
1633505200000|2021-10-06 07:26:40|462.09|457.99|461.87|457.77|462.09|457.99|461.8|457.7|12
1633505210000|2021-10-06 07:26:50|461.76|457.66|461.51|457.41|461.86|457.76|461.5|457.4|23
1633505220000|2021-10-06 07:27:00|461.49|457.39|461.67|457.57|461.67|457.57|461.47|457.37|26
1633505230000|2021-10-06 07:27:10|461.64|457.54|461.73|457.63|461.75|457.65|461.6|457.5|19
1633505240000|2021-10-06 07:27:20|461.76|457.66|461.82|457.72|461.85|457.75|461.73|457.63|20
1633505250000|2021-10-06 07:27:30|461.8|457.7|461.74|457.64|461.85|457.75|461.6|457.5|22
1633505260000|2021-10-06 07:27:40|461.72|457.62|461.55|457.45|461.74|457.64|461.5|457.4|21
1633505270000|2021-10-06 07:27:50|461.5|457.4|461.5|457.4|461.55|457.45|461.47|457.37|10
1633505280000|2021-10-06 07:28:00|461.48|457.38|461.45|457.35|461.5|457.4|461.4|457.3|8
1633505290000|2021-10-06 07:28:10|461.41|457.31|461.3|457.2|461.46|457.36|461.3|457.2|19
1633505300000|2021-10-06 07:28:20|461.35|457.25|461.31|457.21|461.35|457.25|461.2|457.1|12
1633505310000|2021-10-06 07:28:30|461.29|457.19|461.3|457.2|461.31|457.21|461.24|457.14|11
1633505320000|2021-10-06 07:28:40|461.31|457.21|461.3|457.2|461.36|457.26|461.25|457.15|14
1633505330000|2021-10-06 07:28:50|461.25|457.15|461.17|457.07|461.25|457.15|461.15|457.05|7
1633505340000|2021-10-06 07:29:00|461.18|457.08|461.14|457.04|461.18|457.08|461.05|456.95|15
1633505350000|2021-10-06 07:29:10|461.05|456.95|461.05|456.95|461.1|457|461|456.9|13
1633505360000|2021-10-06 07:29:20|461|456.9|461|456.9|461.07|456.97|461|456.9|6
1633505370000|2021-10-06 07:29:30|461.03|456.93|460.23|456.13|461.03|456.93|460.1|456|30
1633505380000|2021-10-06 07:29:40|460.32|456.22|460.96|456.86|460.96|456.86|460.32|456.22|31
1633505390000|2021-10-06 07:29:50|460.95|456.85|460.86|456.76|460.98|456.88|460.86|456.76|20
1633505400000|2021-10-06 07:30:00|460.88|456.78|460.82|456.72|460.91|456.81|460.7|456.6|29
1633505410000|2021-10-06 07:30:10|460.85|456.75|460.9|456.8|460.9|456.8|460.78|456.68|16
1633505420000|2021-10-06 07:30:20|460.85|456.75|460.83|456.73|460.9|456.8|460.8|456.7|10
1633505430000|2021-10-06 07:30:30|460.82|456.72|460.88|456.78|460.88|456.78|460.8|456.7|15
1633505440000|2021-10-06 07:30:40|460.93|456.83|460.88|456.78|460.93|456.83|460.88|456.78|3
1633505450000|2021-10-06 07:30:50|460.87|456.77|460.8|456.7|460.9|456.8|460.78|456.68|8
1633505460000|2021-10-06 07:31:00|460.77|456.67|460.45|456.35|460.8|456.7|460.4|456.3|12
1633505470000|2021-10-06 07:31:10|460.4|456.3|460.1|456|460.42|456.32|460.1|456|21
1633505480000|2021-10-06 07:31:20|460.08|455.98|459.76|455.66|460.1|456|459.5|455.4|31
1633505490000|2021-10-06 07:31:30|459.75|455.65|459.71|455.61|459.81|455.71|459.71|455.61|14
1633505500000|2021-10-06 07:31:40|459.7|455.6|458.55|454.45|459.72|455.62|458.52|454.42|35
1633505510000|2021-10-06 07:31:50|458.52|454.42|458.35|454.25|458.57|454.47|458.17|454.07|18
1633505520000|2021-10-06 07:32:00|458.48|454.38|458.64|454.54|458.64|454.54|458.36|454.26|31
1633505530000|2021-10-06 07:32:10|458.61|454.51|459.1|455|459.27|455.17|458.6|454.5|26
1633505540000|2021-10-06 07:32:20|459.11|455.01|459.23|455.13|459.37|455.27|459.1|455|18
1633505550000|2021-10-06 07:32:30|459.22|455.12|459.13|455.03|459.38|455.28|459.05|454.95|25
1633505560000|2021-10-06 07:32:40|459.08|454.98|458.96|454.86|459.25|455.15|458.95|454.85|18
1633505570000|2021-10-06 07:32:50|458.95|454.85|459.27|455.17|459.27|455.17|458.79|454.69|26
1633505580000|2021-10-06 07:33:00|459.3|455.2|459.28|455.18|459.44|455.34|459.25|455.15|23
1633505590000|2021-10-06 07:33:10|459.29|455.19|459.66|455.56|459.74|455.64|459.22|455.12|31
1633505600000|2021-10-06 07:33:20|459.65|455.55|460.14|456.04|460.31|456.21|459.64|455.54|28
1633505610000|2021-10-06 07:33:30|460.06|455.96|460.13|456.03|460.18|456.08|460.03|455.93|26
1633505620000|2021-10-06 07:33:40|460.11|456.01|460.15|456.05|460.25|456.15|460.05|455.95|19
1633505630000|2021-10-06 07:33:50|460.17|456.07|460.58|456.48|460.75|456.65|460.17|456.07|31
1633505640000|2021-10-06 07:34:00|460.64|456.54|460.75|456.65|460.9|456.8|460.62|456.52|24
1633505650000|2021-10-06 07:34:10|460.78|456.68|460.2|456.1|460.78|456.68|460.2|456.1|23
1633505660000|2021-10-06 07:34:20|460.19|456.09|459.86|455.76|460.2|456.1|459.75|455.65|21
1633505670000|2021-10-06 07:34:30|459.84|455.74|460.01|455.91|460.09|455.99|459.83|455.73|20
1633505680000|2021-10-06 07:34:40|459.95|455.85|459.56|455.46|459.95|455.85|459.5|455.4|15
1633505690000|2021-10-06 07:34:50|459.5|455.4|459.3|455.2|459.5|455.4|459.3|455.2|19
1633505700000|2021-10-06 07:35:00|459.25|455.15|459.55|455.45|459.55|455.45|459.25|455.15|20
1633505710000|2021-10-06 07:35:10|459.63|455.53|459.96|455.86|460.09|455.99|459.54|455.44|28
1633505720000|2021-10-06 07:35:20|459.95|455.85|459.99|455.89|460.05|455.95|459.83|455.73|20
1633505730000|2021-10-06 07:35:30|460.02|455.92|460.35|456.25|460.45|456.35|460.01|455.91|24
1633505740000|2021-10-06 07:35:40|460.26|456.16|460.45|456.35|460.54|456.44|460.17|456.07|21
1633505750000|2021-10-06 07:35:50|460.38|456.28|460.25|456.15|460.45|456.35|460.04|455.94|19
1633505760000|2021-10-06 07:36:00|460.26|456.16|460.25|456.15|460.3|456.2|459.93|455.83|22
1633505770000|2021-10-06 07:36:10|460.16|456.06|460.39|456.29|460.4|456.3|460.08|455.98|15
1633505780000|2021-10-06 07:36:20|460.35|456.25|460.59|456.49|460.59|456.49|460.32|456.22|12
1633505790000|2021-10-06 07:36:30|460.65|456.55|460.54|456.44|460.65|456.55|460.46|456.36|13
1633505800000|2021-10-06 07:36:40|460.5|456.4|460.53|456.43|460.58|456.48|460.5|456.4|6
1633505810000|2021-10-06 07:36:50|460.55|456.45|460.43|456.33|460.55|456.45|460.31|456.21|12
1633505820000|2021-10-06 07:37:00|460.44|456.34|460.17|456.07|460.44|456.34|460.11|456.01|20
1633505830000|2021-10-06 07:37:10|460.19|456.09|460.33|456.23|460.33|456.23|460.06|455.96|12
1633505840000|2021-10-06 07:37:20|460.35|456.25|460.47|456.37|460.65|456.55|460.33|456.23|23
1633505850000|2021-10-06 07:37:30|460.55|456.45|460.5|456.4|460.55|456.45|460.4|456.3|20
1633505860000|2021-10-06 07:37:40|460.55|456.45|460.65|456.55|460.65|456.55|460.53|456.43|19
1633505870000|2021-10-06 07:37:50|460.57|456.47|460.65|456.55|460.65|456.55|460.46|456.36|17
1633505880000|2021-10-06 07:38:00|460.6|456.5|460.55|456.45|460.65|456.55|460.47|456.37|17
1633505890000|2021-10-06 07:38:10|460.54|456.44|460.5|456.4|460.6|456.5|460.46|456.36|13
1633505900000|2021-10-06 07:38:20|460.55|456.45|460.62|456.52|460.7|456.6|460.47|456.37|9
1633505910000|2021-10-06 07:38:30|460.65|456.55|460.52|456.42|460.66|456.56|460.52|456.42|8
1633505920000|2021-10-06 07:38:40|460.51|456.41|460.42|456.32|460.55|456.45|460.37|456.27|10
1633505930000|2021-10-06 07:38:50|460.39|456.29|460.57|456.47|460.57|456.47|460.39|456.29|13
1633505940000|2021-10-06 07:39:00|460.63|456.53|460.6|456.5|460.64|456.54|460.58|456.48|8
1633505950000|2021-10-06 07:39:10|460.59|456.49|460.57|456.47|460.59|456.49|460.57|456.47|5
1633505960000|2021-10-06 07:39:20|460.56|456.46|460.41|456.31|460.56|456.46|460.39|456.29|12
1633505970000|2021-10-06 07:39:30|460.39|456.29|460.11|456.01|460.4|456.3|460.07|455.97|23
1633505980000|2021-10-06 07:39:40|460.13|456.03|460.16|456.06|460.16|456.06|460.12|456.02|9
1633505990000|2021-10-06 07:39:50|460.18|456.08|460|455.9|460.3|456.2|459.96|455.86|26
1633506000000|2021-10-06 07:40:00|459.99|455.89|459.95|455.85|460|455.9|459.82|455.72|13
1633506010000|2021-10-06 07:40:10|459.94|455.84|460.03|455.93|460.09|455.99|459.94|455.84|26
1633506020000|2021-10-06 07:40:20|459.96|455.86|459.97|455.87|460.12|456.02|459.96|455.86|22
1633506030000|2021-10-06 07:40:30|459.95|455.85|459.93|455.83|460.05|455.95|459.89|455.79|14
1633506040000|2021-10-06 07:40:40|459.92|455.82|460.15|456.05|460.15|456.05|459.85|455.75|20
1633506050000|2021-10-06 07:40:50|460.07|455.97|460.23|456.13|460.25|456.15|460.07|455.97|20
1633506060000|2021-10-06 07:41:00|460.22|456.12|460.46|456.36|460.46|456.36|460.12|456.02|21
1633506070000|2021-10-06 07:41:10|460.45|456.35|460.55|456.45|460.55|456.45|460.45|456.35|11
1633506080000|2021-10-06 07:41:20|460.53|456.43|460.55|456.45|460.55|456.45|460.53|456.43|7
1633506090000|2021-10-06 07:41:30|460.53|456.43|460.36|456.26|460.6|456.5|460.34|456.24|19
1633506100000|2021-10-06 07:41:40|460.34|456.24|460.37|456.27|460.4|456.3|460.32|456.22|12
1633506110000|2021-10-06 07:41:50|460.36|456.26|460.66|456.56|460.66|456.56|460.36|456.26|23
1633506120000|2021-10-06 07:42:00|460.61|456.51|460.84|456.74|460.84|456.74|460.58|456.48|26
1633506130000|2021-10-06 07:42:10|460.95|456.85|461.05|456.95|461.15|457.05|460.88|456.78|17
1633506140000|2021-10-06 07:42:20|461.12|457.02|461.4|457.3|461.4|457.3|461.04|456.94|20
1633506150000|2021-10-06 07:42:30|461.3|457.2|461.4|457.3|461.4|457.3|461.22|457.12|20
1633506160000|2021-10-06 07:42:40|461.45|457.35|461.44|457.34|461.5|457.4|461.44|457.34|7
1633506170000|2021-10-06 07:42:50|461.46|457.36|461.37|457.27|461.6|457.5|461.37|457.27|16
1633506180000|2021-10-06 07:43:00|461.4|457.3|461.35|457.25|461.4|457.3|461.15|457.05|23
1633506190000|2021-10-06 07:43:10|461.34|457.24|461.45|457.35|461.45|457.35|461.33|457.23|12
1633506200000|2021-10-06 07:43:20|461.5|457.4|461.35|457.25|461.5|457.4|461.35|457.25|15
1633506210000|2021-10-06 07:43:30|461.3|457.2|461.28|457.18|461.36|457.26|461.26|457.16|10
1633506220000|2021-10-06 07:43:40|461.27|457.17|461.29|457.19|461.3|457.2|461.23|457.13|11
1633506230000|2021-10-06 07:43:50|461.31|457.21|461.6|457.5|461.65|457.55|461.31|457.21|19
1633506240000|2021-10-06 07:44:00|461.58|457.48|461.2|457.1|461.6|457.5|461.2|457.1|14
1633506250000|2021-10-06 07:44:10|461.26|457.16|461.13|457.03|461.31|457.21|461.1|457|19
1633506260000|2021-10-06 07:44:20|461.1|457|461.19|457.09|461.25|457.15|461.08|456.98|17
1633506270000|2021-10-06 07:44:30|461.23|457.13|461.15|457.05|461.25|457.15|461.15|457.05|7
1633506280000|2021-10-06 07:44:40|461.2|457.1|461.18|457.08|461.22|457.12|461.15|457.05|7
1633506290000|2021-10-06 07:44:50|461.12|457.02|461.13|457.03|461.18|457.08|461.1|457|12
1633506300000|2021-10-06 07:45:00|461.11|457.01|460.98|456.88|461.11|457.01|460.85|456.75|12
1633506310000|2021-10-06 07:45:10|460.99|456.89|460.81|456.71|460.99|456.89|460.81|456.71|7
1633506320000|2021-10-06 07:45:20|460.8|456.7|460.44|456.34|460.8|456.7|460.44|456.34|22
1633506330000|2021-10-06 07:45:30|460.52|456.42|460.6|456.5|460.6|456.5|460.38|456.28|20
1633506340000|2021-10-06 07:45:40|460.65|456.55|460.6|456.5|460.72|456.62|460.59|456.49|15
1633506350000|2021-10-06 07:45:50|460.72|456.62|460.75|456.65|460.8|456.7|460.6|456.5|10
1633506360000|2021-10-06 07:46:00|460.8|456.7|460.8|456.7|460.8|456.7|460.7|456.6|7
1633506370000|2021-10-06 07:46:10|460.74|456.64|460.5|456.4|460.74|456.64|460.4|456.3|13
1633506380000|2021-10-06 07:46:20|460.43|456.33|460.66|456.56|460.66|456.56|460.43|456.33|10
1633506390000|2021-10-06 07:46:30|460.62|456.52|460.79|456.69|460.85|456.75|460.62|456.52|19
1633506400000|2021-10-06 07:46:40|460.8|456.7|460.82|456.72|460.82|456.72|460.75|456.65|5
1633506410000|2021-10-06 07:46:50|460.8|456.7|460.68|456.58|460.84|456.74|460.66|456.56|20
1633506420000|2021-10-06 07:47:00|460.67|456.57|460.54|456.44|460.71|456.61|460.54|456.44|11
1633506430000|2021-10-06 07:47:10|460.52|456.42|460.65|456.55|460.79|456.69|460.52|456.42|24
1633506440000|2021-10-06 07:47:20|460.55|456.45|460.65|456.55|460.75|456.65|460.53|456.43|25
1633506450000|2021-10-06 07:47:30|460.57|456.47|460.65|456.55|460.78|456.68|460.48|456.38|18
1633506460000|2021-10-06 07:47:40|460.66|456.56|460.79|456.69|460.82|456.72|460.63|456.53|16
1633506470000|2021-10-06 07:47:50|460.8|456.7|460.9|456.8|460.9|456.8|460.77|456.67|10
1633506480000|2021-10-06 07:48:00|460.85|456.75|460.68|456.58|460.85|456.75|460.67|456.57|16
1633506490000|2021-10-06 07:48:10|460.67|456.57|460.7|456.6|460.85|456.75|460.65|456.55|13
1633506500000|2021-10-06 07:48:20|460.71|456.61|460.67|456.57|460.71|456.61|460.67|456.57|7
1633506510000|2021-10-06 07:48:30|460.66|456.56|460.79|456.69|460.8|456.7|460.63|456.53|16
1633506520000|2021-10-06 07:48:40|460.8|456.7|460.74|456.64|460.8|456.7|460.7|456.6|4
1633506530000|2021-10-06 07:48:50|460.75|456.65|460.45|456.35|460.86|456.76|460.35|456.25|31
1633506540000|2021-10-06 07:49:00|460.35|456.25|460.19|456.09|460.48|456.38|460.04|455.94|22
1633506550000|2021-10-06 07:49:10|460.2|456.1|460.06|455.96|460.25|456.15|460.06|455.96|23
1633506560000|2021-10-06 07:49:20|460.07|455.97|460.25|456.15|460.25|456.15|460.07|455.97|16
1633506570000|2021-10-06 07:49:30|460.15|456.05|460.3|456.2|460.35|456.25|460.13|456.03|18
1633506580000|2021-10-06 07:49:40|460.31|456.21|460.5|456.4|460.5|456.4|460.31|456.21|10
1633506590000|2021-10-06 07:49:50|460.55|456.45|460.55|456.45|460.55|456.45|460.45|456.35|8
1633506600000|2021-10-06 07:50:00|460.5|456.4|460.2|456.1|460.6|456.5|460.15|456.05|23
1633506610000|2021-10-06 07:50:10|460.1|456|460.2|456.1|460.25|456.15|460.1|456|14
1633506620000|2021-10-06 07:50:20|460.19|456.09|460.11|456.01|460.2|456.1|460.1|456|9
1633506630000|2021-10-06 07:50:30|460.1|456|460.3|456.2|460.3|456.2|460.1|456|17
1633506640000|2021-10-06 07:50:40|460.35|456.25|460.29|456.19|460.35|456.25|460.29|456.19|5
1633506650000|2021-10-06 07:50:50|460.3|456.2|460.35|456.25|460.39|456.29|460.3|456.2|9
1633506660000|2021-10-06 07:51:00|460.45|456.35|461.22|457.12|461.25|457.15|460.43|456.33|24
1633506670000|2021-10-06 07:51:10|461.21|457.11|461.1|457|461.22|457.12|461.1|457|10
1633506680000|2021-10-06 07:51:20|461.2|457.1|461.19|457.09|461.2|457.1|461.1|457|7
1633506690000|2021-10-06 07:51:30|461.12|457.02|461.52|457.42|461.57|457.47|461.12|457.02|22
1633506700000|2021-10-06 07:51:40|461.45|457.35|461.54|457.44|461.63|457.53|461.43|457.33|20
1633506710000|2021-10-06 07:51:50|461.52|457.42|461.58|457.48|461.62|457.52|461.52|457.42|9
1633506720000|2021-10-06 07:52:00|461.57|457.47|461.55|457.45|461.61|457.51|461.54|457.44|9
1633506730000|2021-10-06 07:52:10|461.5|457.4|461.5|457.4|461.62|457.52|461.49|457.39|16
1633506740000|2021-10-06 07:52:20|461.53|457.43|461.57|457.47|461.57|457.47|461.5|457.4|7
1633506750000|2021-10-06 07:52:30|461.6|457.5|461.66|457.56|461.8|457.7|461.6|457.5|12
1633506760000|2021-10-06 07:52:40|461.6|457.5|461.58|457.48|461.71|457.61|461.58|457.48|13
1633506770000|2021-10-06 07:52:50|461.56|457.46|461.55|457.45|461.6|457.5|461.52|457.42|8
1633506780000|2021-10-06 07:53:00|461.49|457.39|461.46|457.36|461.49|457.39|461.46|457.36|4
1633506790000|2021-10-06 07:53:10|461.55|457.45|461.5|457.4|461.65|457.55|461.5|457.4|10
1633506800000|2021-10-06 07:53:20|461.61|457.51|461.7|457.6|461.85|457.75|461.5|457.4|11
1633506810000|2021-10-06 07:53:30|461.75|457.65|461.86|457.76|462|457.9|461.75|457.65|14
1633506820000|2021-10-06 07:53:40|461.84|457.74|461.63|457.53|461.85|457.75|461.63|457.53|15
1633506830000|2021-10-06 07:53:50|461.64|457.54|461.7|457.6|461.76|457.66|461.58|457.48|15
1633506840000|2021-10-06 07:54:00|461.71|457.61|461.72|457.62|461.83|457.73|461.69|457.59|12
1633506850000|2021-10-06 07:54:10|461.73|457.63|461.71|457.61|461.79|457.69|461.71|457.61|14
1633506860000|2021-10-06 07:54:20|461.78|457.68|461.7|457.6|461.82|457.72|461.64|457.54|19
1633506870000|2021-10-06 07:54:30|461.74|457.64|461.74|457.64|461.83|457.73|461.7|457.6|14
1633506880000|2021-10-06 07:54:40|461.75|457.65|461.73|457.63|461.85|457.75|461.68|457.58|14
1633506890000|2021-10-06 07:54:50|461.74|457.64|461.64|457.54|461.8|457.7|461.63|457.53|8
1633506900000|2021-10-06 07:55:00|461.65|457.55|461.3|457.2|461.65|457.55|461.3|457.2|15
1633506910000|2021-10-06 07:55:10|461.31|457.21|461.12|457.02|461.31|457.21|460.99|456.89|16
1633506920000|2021-10-06 07:55:20|461.2|457.1|460.84|456.74|461.2|457.1|460.84|456.74|15
1633506930000|2021-10-06 07:55:30|460.8|456.7|460.72|456.62|460.8|456.7|460.64|456.54|19
1633506940000|2021-10-06 07:55:40|460.64|456.54|460.61|456.51|460.64|456.54|460.61|456.51|11
1633506950000|2021-10-06 07:55:50|460.62|456.52|460.64|456.54|460.68|456.58|460.61|456.51|10
1633506960000|2021-10-06 07:56:00|460.68|456.58|460.66|456.56|460.7|456.6|460.65|456.55|14
1633506970000|2021-10-06 07:56:10|460.65|456.55|460.94|456.84|460.94|456.84|460.65|456.55|15
1633506980000|2021-10-06 07:56:20|460.97|456.87|460.88|456.78|461|456.9|460.87|456.77|15
1633506990000|2021-10-06 07:56:30|460.87|456.77|460.58|456.48|460.87|456.77|460.57|456.47|20
1633507000000|2021-10-06 07:56:40|460.55|456.45|460.46|456.36|460.6|456.5|460.44|456.34|9
1633507010000|2021-10-06 07:56:50|460.49|456.39|460.54|456.44|460.6|456.5|460.46|456.36|21
1633507020000|2021-10-06 07:57:00|460.45|456.35|460.47|456.37|460.6|456.5|460.45|456.35|9
1633507030000|2021-10-06 07:57:10|460.46|456.36|460.44|456.34|460.6|456.5|460.44|456.34|9
1633507040000|2021-10-06 07:57:20|460.4|456.3|460.1|456|460.4|456.3|460.09|455.99|17
1633507050000|2021-10-06 07:57:30|460.04|455.94|459.92|455.82|460.07|455.97|459.85|455.75|23
1633507060000|2021-10-06 07:57:40|460.03|455.93|459.63|455.53|460.15|456.05|459.63|455.53|29
1633507070000|2021-10-06 07:57:50|459.64|455.54|459.42|455.32|459.8|455.7|459.42|455.32|21
1633507080000|2021-10-06 07:58:00|459.4|455.3|459.43|455.33|459.55|455.45|459.06|454.96|28
1633507090000|2021-10-06 07:58:10|459.46|455.36|459.65|455.55|459.71|455.61|459.46|455.36|20
1633507100000|2021-10-06 07:58:20|459.66|455.56|459.74|455.64|459.8|455.7|459.6|455.5|20
1633507110000|2021-10-06 07:58:30|459.78|455.68|459.45|455.35|459.78|455.68|459.37|455.27|22
1633507120000|2021-10-06 07:58:40|459.39|455.29|459.61|455.51|459.65|455.55|459.39|455.29|25
1633507130000|2021-10-06 07:58:50|459.59|455.49|459.49|455.39|459.65|455.55|459.48|455.38|13
1633507140000|2021-10-06 07:59:00|459.52|455.42|459.5|455.4|459.6|455.5|459.37|455.27|19
1633507150000|2021-10-06 07:59:10|459.45|455.35|459.28|455.18|459.6|455.5|459.2|455.1|27
1633507160000|2021-10-06 07:59:20|459.35|455.25|459.74|455.64|459.87|455.77|459.35|455.25|28
1633507170000|2021-10-06 07:59:30|459.79|455.69|459.93|455.83|459.95|455.85|459.67|455.57|19
1633507180000|2021-10-06 07:59:40|459.9|455.8|460.05|455.95|460.05|455.95|459.79|455.69|19
1633507190000|2021-10-06 07:59:50|460.1|456|459.99|455.89|460.1|456|459.91|455.81|14
1633507200000|2021-10-06 08:00:00|460|455.9|459.99|455.89|460.08|455.98|459.97|455.87|7
1633507210000|2021-10-06 08:00:10|460.05|455.95|459.75|455.65|460.1|456|459.7|455.6|28
1633507220000|2021-10-06 08:00:20|459.7|455.6|459.64|455.54|459.76|455.66|459.38|455.28|13
1633507230000|2021-10-06 08:00:30|459.68|455.58|459.97|455.87|460.01|455.91|459.65|455.55|20
1633507240000|2021-10-06 08:00:40|459.98|455.88|460.08|455.98|460.08|455.98|459.96|455.86|13
1633507250000|2021-10-06 08:00:50|460.09|455.99|460.06|455.96|460.15|456.05|459.99|455.89|14
1633507260000|2021-10-06 08:01:00|460.14|456.04|460.2|456.1|460.27|456.17|460.05|455.95|18
1633507270000|2021-10-06 08:01:10|460.31|456.21|460.3|456.2|460.32|456.22|460.28|456.18|6
1633507280000|2021-10-06 08:01:20|460.34|456.24|460.51|456.41|460.72|456.62|460.32|456.22|25
1633507290000|2021-10-06 08:01:30|460.46|456.36|460.5|456.4|460.51|456.41|460.26|456.16|21
1633507300000|2021-10-06 08:01:40|460.51|456.41|460.35|456.25|460.51|456.41|460.3|456.2|28
1633507310000|2021-10-06 08:01:50|460.33|456.23|460.91|456.81|460.91|456.81|460.32|456.22|19
1633507320000|2021-10-06 08:02:00|460.92|456.82|461.11|457.01|461.11|457.01|460.9|456.8|19
1633507330000|2021-10-06 08:02:10|461.21|457.11|461.65|457.55|461.65|457.55|461.21|457.11|25
1633507340000|2021-10-06 08:02:20|461.53|457.43|461.82|457.72|461.82|457.72|461.53|457.43|12
1633507350000|2021-10-06 08:02:30|461.69|457.59|460.07|455.97|461.69|457.59|460.04|455.94|35
1633507360000|2021-10-06 08:02:40|460.09|455.99|459.75|455.65|460.11|456.01|459.65|455.55|32
1633507370000|2021-10-06 08:02:50|459.69|455.59|459.95|455.85|459.95|455.85|459.65|455.55|26
1633507380000|2021-10-06 08:03:00|459.96|455.86|459.7|455.6|459.98|455.88|459.65|455.55|25
1633507390000|2021-10-06 08:03:10|459.71|455.61|459.65|455.55|459.8|455.7|459.65|455.55|14
1633507400000|2021-10-06 08:03:20|459.66|455.56|459.59|455.49|459.72|455.62|459.59|455.49|16
1633507410000|2021-10-06 08:03:30|459.56|455.46|458.92|454.82|459.56|455.46|458.92|454.82|28
1633507420000|2021-10-06 08:03:40|458.96|454.86|458.29|454.19|459|454.9|458.29|454.19|28
1633507430000|2021-10-06 08:03:50|458.27|454.17|457.5|453.4|458.27|454.17|457.5|453.4|25
1633507440000|2021-10-06 08:04:00|457.45|453.35|458.24|454.14|458.3|454.2|457.4|453.3|31
1633507450000|2021-10-06 08:04:10|458.26|454.16|457.61|453.51|458.26|454.16|457.55|453.45|29
1633507460000|2021-10-06 08:04:20|457.58|453.48|457.26|453.16|457.65|453.55|457.15|453.05|26
1633507470000|2021-10-06 08:04:30|457.27|453.17|457|452.9|457.36|453.26|456.91|452.81|33
1633507480000|2021-10-06 08:04:40|456.96|452.86|457.18|453.08|457.19|453.09|456.79|452.69|28
1633507490000|2021-10-06 08:04:50|457.17|453.07|457.05|452.95|457.39|453.29|457.03|452.93|26
1633507500000|2021-10-06 08:05:00|457.03|452.93|457.16|453.06|457.17|453.07|456.95|452.85|35
1633507510000|2021-10-06 08:05:10|457.21|453.11|457.4|453.3|457.54|453.44|457.21|453.11|22
1633507520000|2021-10-06 08:05:20|457.39|453.29|457.92|453.82|458.03|453.93|457.39|453.29|35
1633507530000|2021-10-06 08:05:30|457.97|453.87|458.05|453.95|458.05|453.95|457.82|453.72|23
1633507540000|2021-10-06 08:05:40|457.97|453.87|457.93|453.83|458.26|454.16|457.89|453.79|26
1633507550000|2021-10-06 08:05:50|457.91|453.81|457.58|453.48|457.91|453.81|457.52|453.42|26
1633507560000|2021-10-06 08:06:00|457.59|453.49|457.73|453.63|457.73|453.63|457.54|453.44|16
1633507570000|2021-10-06 08:06:10|457.78|453.68|457.96|453.86|457.98|453.88|457.73|453.63|17
1633507580000|2021-10-06 08:06:20|457.97|453.87|457.79|453.69|457.97|453.87|457.76|453.66|18
1633507590000|2021-10-06 08:06:30|457.85|453.75|457.53|453.43|457.87|453.77|457.52|453.42|27
1633507600000|2021-10-06 08:06:40|457.52|453.42|457.08|452.98|457.52|453.42|457.04|452.94|13
1633507610000|2021-10-06 08:06:50|456.99|452.89|456.8|452.7|456.99|452.89|456.79|452.69|20
1633507620000|2021-10-06 08:07:00|456.85|452.75|455.77|451.67|456.85|452.75|455.77|451.67|26
1633507630000|2021-10-06 08:07:10|455.68|451.58|455.27|451.17|455.68|451.58|455|450.9|35
1633507640000|2021-10-06 08:07:20|455.24|451.14|455.76|451.66|455.78|451.68|455.24|451.14|27
1633507650000|2021-10-06 08:07:30|455.72|451.62|455.03|450.93|455.72|451.62|455.03|450.93|32
1633507660000|2021-10-06 08:07:40|455.04|450.94|454.09|449.99|455.04|450.94|454.08|449.98|36
1633507670000|2021-10-06 08:07:50|454.08|449.98|454.61|450.51|455.06|450.96|453.9|449.8|31
1633507680000|2021-10-06 08:08:00|454.55|450.45|454.35|450.25|454.66|450.56|454.18|450.08|28
1633507690000|2021-10-06 08:08:10|454.38|450.28|454.39|450.29|454.65|450.55|454.28|450.18|29
1633507700000|2021-10-06 08:08:20|454.41|450.31|454.4|450.3|454.42|450.32|454.26|450.16|28
1633507710000|2021-10-06 08:08:30|454.34|450.24|453.68|449.58|454.36|450.26|453.68|449.58|28
1633507720000|2021-10-06 08:08:40|453.69|449.59|453.74|449.64|453.8|449.7|453.2|449.1|28
1633507730000|2021-10-06 08:08:50|453.79|449.69|453.79|449.69|453.84|449.74|453.61|449.51|22
1633507740000|2021-10-06 08:09:00|453.86|449.76|454.51|450.41|454.51|450.41|453.86|449.76|33
1633507750000|2021-10-06 08:09:10|454.55|450.45|453.89|449.79|454.55|450.45|453.56|449.46|28
1633507760000|2021-10-06 08:09:20|453.86|449.76|454.4|450.3|454.4|450.3|453.8|449.7|22
1633507770000|2021-10-06 08:09:30|454.41|450.31|454.5|450.4|454.55|450.45|454.35|450.25|24
1633507780000|2021-10-06 08:09:40|454.52|450.42|454.56|450.46|454.6|450.5|454.38|450.28|24
1633507790000|2021-10-06 08:09:50|454.6|450.5|455.24|451.14|455.26|451.16|454.55|450.45|28
1633507800000|2021-10-06 08:10:00|455.26|451.16|455.44|451.34|455.55|451.45|455.09|450.99|30
1633507810000|2021-10-06 08:10:10|455.46|451.36|456.19|452.09|456.19|452.09|455.44|451.34|24
1633507820000|2021-10-06 08:10:20|456.2|452.1|455.23|451.13|456.2|452.1|455.23|451.13|29
1633507830000|2021-10-06 08:10:30|455.27|451.17|455.3|451.2|455.4|451.3|455.27|451.17|20
1633507840000|2021-10-06 08:10:40|455.34|451.24|455.51|451.41|455.53|451.43|455.34|451.24|14
1633507850000|2021-10-06 08:10:50|455.47|451.37|455.4|451.3|455.52|451.42|455.4|451.3|21
1633507860000|2021-10-06 08:11:00|455.42|451.32|455.89|451.79|455.91|451.81|455.4|451.3|25
1633507870000|2021-10-06 08:11:10|455.88|451.78|455.7|451.6|455.95|451.85|455.7|451.6|17
1633507880000|2021-10-06 08:11:20|455.68|451.58|455.4|451.3|455.77|451.67|455.4|451.3|20
1633507890000|2021-10-06 08:11:30|455.39|451.29|455.34|451.24|455.5|451.4|455.33|451.23|19
1633507900000|2021-10-06 08:11:40|455.35|451.25|455.32|451.22|455.38|451.28|455.26|451.16|13
1633507910000|2021-10-06 08:11:50|455.33|451.23|455.75|451.65|455.75|451.65|455.31|451.21|19
1633507920000|2021-10-06 08:12:00|455.77|451.67|455.85|451.75|455.9|451.8|455.68|451.58|23
1633507930000|2021-10-06 08:12:10|455.84|451.74|455.99|451.89|456.08|451.98|455.82|451.72|25
1633507940000|2021-10-06 08:12:20|455.98|451.88|455.48|451.38|455.98|451.88|455.48|451.38|19
1633507950000|2021-10-06 08:12:30|455.47|451.37|455.53|451.43|455.6|451.5|455.46|451.36|20
1633507960000|2021-10-06 08:12:40|455.55|451.45|455.69|451.59|455.69|451.59|455.52|451.42|19
1633507970000|2021-10-06 08:12:50|455.68|451.58|455.75|451.65|455.75|451.65|455.65|451.55|11
1633507980000|2021-10-06 08:13:00|455.74|451.64|455.75|451.65|455.87|451.77|455.7|451.6|17
1633507990000|2021-10-06 08:13:10|455.68|451.58|455.75|451.65|455.85|451.75|455.68|451.58|15
1633508000000|2021-10-06 08:13:20|455.78|451.68|455.87|451.77|455.9|451.8|455.77|451.67|14
1633508010000|2021-10-06 08:13:30|455.96|451.86|456.21|452.11|456.21|452.11|455.95|451.85|13
1633508020000|2021-10-06 08:13:40|456.25|452.15|455.85|451.75|456.25|452.15|455.85|451.75|16
1633508030000|2021-10-06 08:13:50|455.84|451.74|455.49|451.39|455.85|451.75|455.42|451.32|23
1633508040000|2021-10-06 08:14:00|455.45|451.35|455.14|451.04|455.45|451.35|455.13|451.03|18
1633508050000|2021-10-06 08:14:10|455.09|450.99|454.96|450.86|455.09|450.99|454.92|450.82|24
1633508060000|2021-10-06 08:14:20|454.86|450.76|454.46|450.36|454.92|450.82|454.46|450.36|15
1633508070000|2021-10-06 08:14:30|454.45|450.35|454.33|450.23|454.45|450.35|454.02|449.92|27
1633508080000|2021-10-06 08:14:40|454.35|450.25|454.56|450.46|454.62|450.52|454.25|450.15|23
1633508090000|2021-10-06 08:14:50|454.57|450.47|454.41|450.31|454.6|450.5|454.4|450.3|22
1633508100000|2021-10-06 08:15:00|454.46|450.36|454.6|450.5|454.65|450.55|454.41|450.31|17
1633508110000|2021-10-06 08:15:10|454.65|450.55|455.52|451.42|455.55|451.45|454.65|450.55|27
1633508120000|2021-10-06 08:15:20|455.6|451.5|455.64|451.54|455.64|451.54|455.6|451.5|4
1633508130000|2021-10-06 08:15:30|455.69|451.59|455.85|451.75|456.07|451.97|455.67|451.57|25
1633508140000|2021-10-06 08:15:40|455.89|451.79|455.8|451.7|456.01|451.91|455.76|451.66|19
1633508150000|2021-10-06 08:15:50|455.78|451.68|455.52|451.42|455.78|451.68|455.45|451.35|26
1633508160000|2021-10-06 08:16:00|455.53|451.43|455.62|451.52|455.66|451.56|455.53|451.43|12
1633508170000|2021-10-06 08:16:10|455.6|451.5|455.25|451.15|455.63|451.53|455.24|451.14|26
1633508180000|2021-10-06 08:16:20|455.31|451.21|455.4|451.3|455.48|451.38|455.31|451.21|20
1633508190000|2021-10-06 08:16:30|455.53|451.43|455.74|451.64|455.74|451.64|455.53|451.43|18
1633508200000|2021-10-06 08:16:40|455.71|451.61|455.85|451.75|455.85|451.75|455.65|451.55|16
1633508210000|2021-10-06 08:16:50|455.88|451.78|455.94|451.84|455.94|451.84|455.83|451.73|13
1633508220000|2021-10-06 08:17:00|455.95|451.85|456.04|451.94|456.04|451.94|455.9|451.8|11
1633508230000|2021-10-06 08:17:10|456.05|451.95|455.87|451.77|456.05|451.95|455.86|451.76|19
1633508240000|2021-10-06 08:17:20|455.9|451.8|455.8|451.7|455.99|451.89|455.8|451.7|15
1633508250000|2021-10-06 08:17:30|455.85|451.75|455.93|451.83|455.93|451.83|455.83|451.73|9
1633508260000|2021-10-06 08:17:40|455.88|451.78|455.58|451.48|455.88|451.78|455.58|451.48|12
1633508270000|2021-10-06 08:17:50|455.6|451.5|455.59|451.49|455.65|451.55|455.53|451.43|19
1633508280000|2021-10-06 08:18:00|455.58|451.48|455.75|451.65|455.75|451.65|455.51|451.41|16
1633508290000|2021-10-06 08:18:10|455.67|451.57|455.97|451.87|455.97|451.87|455.67|451.57|10
1633508300000|2021-10-06 08:18:20|455.96|451.86|455.47|451.37|455.96|451.86|455.47|451.37|20
1633508310000|2021-10-06 08:18:30|455.45|451.35|455.38|451.28|455.45|451.35|455.31|451.21|19
1633508320000|2021-10-06 08:18:40|455.39|451.29|455.09|450.99|455.39|451.29|455.09|450.99|16
1633508330000|2021-10-06 08:18:50|455.08|450.98|454.84|450.74|455.12|451.02|454.81|450.71|27
1633508340000|2021-10-06 08:19:00|454.83|450.73|455|450.9|455.09|450.99|454.83|450.73|21
1633508350000|2021-10-06 08:19:10|455.01|450.91|454.98|450.88|455.01|450.91|454.8|450.7|16
1633508360000|2021-10-06 08:19:20|454.97|450.87|455.21|451.11|455.23|451.13|454.97|450.87|20
1633508370000|2021-10-06 08:19:30|455.19|451.09|455.2|451.1|455.21|451.11|455.19|451.09|18
1633508380000|2021-10-06 08:19:40|455.15|451.05|455.15|451.05|455.15|451.05|455.07|450.97|14
1633508390000|2021-10-06 08:19:50|455.14|451.04|455.01|450.91|455.17|451.07|455.01|450.91|22
1633508400000|2021-10-06 08:20:00|455.05|450.95|455.53|451.43|455.53|451.43|455.04|450.94|22
1633508410000|2021-10-06 08:20:10|455.58|451.48|455.2|451.1|455.58|451.48|455.19|451.09|17
1633508420000|2021-10-06 08:20:20|455.19|451.09|454.87|450.77|455.19|451.09|454.87|450.77|18
1633508430000|2021-10-06 08:20:30|454.84|450.74|454.6|450.5|454.87|450.77|454.55|450.45|16
1633508440000|2021-10-06 08:20:40|454.63|450.53|454.46|450.36|454.64|450.54|454.45|450.35|9
1633508450000|2021-10-06 08:20:50|454.45|450.35|453.66|449.56|454.49|450.39|453.66|449.56|28
1633508460000|2021-10-06 08:21:00|453.58|449.48|453.81|449.71|453.81|449.71|452.85|448.75|36
1633508470000|2021-10-06 08:21:10|453.82|449.72|453.37|449.27|453.93|449.83|453.34|449.24|35
1633508480000|2021-10-06 08:21:20|453.32|449.22|453.26|449.16|453.58|449.48|453.26|449.16|26
1633508490000|2021-10-06 08:21:30|453.22|449.12|453.56|449.46|453.66|449.56|453.15|449.05|27
1633508500000|2021-10-06 08:21:40|453.51|449.41|453.26|449.16|453.51|449.41|453.2|449.1|15
1633508510000|2021-10-06 08:21:50|453.31|449.21|453.05|448.95|453.35|449.25|453|448.9|17
1633508520000|2021-10-06 08:22:00|453|448.9|452.06|447.96|453.01|448.91|452.06|447.96|27
1633508530000|2021-10-06 08:22:10|452.02|447.92|451.31|447.21|452.05|447.95|450.65|446.55|34
1633508540000|2021-10-06 08:22:20|451.26|447.16|451.1|447|451.3|447.2|450.85|446.75|29
1633508550000|2021-10-06 08:22:30|451.31|447.21|451.19|447.09|451.7|447.6|451.19|447.09|29
1633508560000|2021-10-06 08:22:40|451.18|447.08|450.7|446.6|451.18|447.08|450.51|446.41|33
1633508570000|2021-10-06 08:22:50|450.73|446.63|451.48|447.38|451.63|447.53|450.7|446.6|32
1633508580000|2021-10-06 08:23:00|451.51|447.41|451.31|447.21|451.51|447.41|450.85|446.75|31
1633508590000|2021-10-06 08:23:10|451.36|447.26|451.51|447.41|451.66|447.56|451.32|447.22|24
1633508600000|2021-10-06 08:23:20|451.55|447.45|451.23|447.13|451.55|447.45|451.19|447.09|31
1633508610000|2021-10-06 08:23:30|451.22|447.12|450.09|445.99|451.22|447.12|450.09|445.99|26
1633508620000|2021-10-06 08:23:40|450.07|445.97|449.16|445.06|450.4|446.3|449.16|445.06|33
1633508630000|2021-10-06 08:23:50|449.19|445.09|447.67|443.57|449.22|445.12|447.65|443.55|31
1633508640000|2021-10-06 08:24:00|447.63|443.53|447.03|442.93|447.69|443.59|446.7|442.6|34
1633508650000|2021-10-06 08:24:10|447.11|443.01|448.77|444.67|448.79|444.69|447.06|442.96|32
1633508660000|2021-10-06 08:24:20|448.76|444.66|451.7|447.6|452.19|448.09|448.76|444.66|34
1633508670000|2021-10-06 08:24:30|451.65|447.55|451.29|447.19|451.9|447.8|450.6|446.5|34
1633508680000|2021-10-06 08:24:40|451.44|447.34|450.81|446.71|451.55|447.45|450.69|446.59|34
1633508690000|2021-10-06 08:24:50|450.8|446.7|451.22|447.12|451.3|447.2|450.61|446.51|28
1633508700000|2021-10-06 08:25:00|451.31|447.21|451.47|447.37|451.56|447.46|451.3|447.2|21
1633508710000|2021-10-06 08:25:10|451.35|447.25|450.18|446.08|451.35|447.25|450.18|446.08|32
1633508720000|2021-10-06 08:25:20|450.19|446.09|449.8|445.7|450.2|446.1|449.66|445.56|22
1633508730000|2021-10-06 08:25:30|449.75|445.65|450.31|446.21|450.4|446.3|449.73|445.63|28
1633508740000|2021-10-06 08:25:40|450.37|446.27|451.26|447.16|451.26|447.16|450.34|446.24|33
1633508750000|2021-10-06 08:25:50|451.33|447.23|450.84|446.74|451.41|447.31|450.82|446.72|27
1633508760000|2021-10-06 08:26:00|450.85|446.75|450.53|446.43|450.85|446.75|450.19|446.09|29
1633508770000|2021-10-06 08:26:10|450.61|446.51|450.18|446.08|450.69|446.59|450.1|446|20
1633508780000|2021-10-06 08:26:20|449.92|445.82|449.3|445.2|449.94|445.84|449.3|445.2|21
1633508790000|2021-10-06 08:26:30|449.2|445.1|449.23|445.13|449.65|445.55|449.13|445.03|23
1633508800000|2021-10-06 08:26:40|449.26|445.16|449.37|445.27|449.38|445.28|449.09|444.99|21
1633508810000|2021-10-06 08:26:50|449.36|445.26|449.34|445.24|449.92|445.82|449.19|445.09|31
1633508820000|2021-10-06 08:27:00|449.33|445.23|449.31|445.21|449.34|445.24|448.64|444.54|25
1633508830000|2021-10-06 08:27:10|449.32|445.22|448.89|444.79|449.55|445.45|448.89|444.79|30
1633508840000|2021-10-06 08:27:20|448.91|444.81|449.57|445.47|449.64|445.54|448.86|444.76|20
1633508850000|2021-10-06 08:27:30|449.59|445.49|450.06|445.96|450.07|445.97|449.49|445.39|21
1633508860000|2021-10-06 08:27:40|450.12|446.02|449.77|445.67|450.18|446.08|449.77|445.67|33
1633508870000|2021-10-06 08:27:50|449.76|445.66|450.03|445.93|450.07|445.97|449.75|445.65|21
1633508880000|2021-10-06 08:28:00|450.08|445.98|450.34|446.24|450.36|446.26|450.08|445.98|21
1633508890000|2021-10-06 08:28:10|450.5|446.4|451|446.9|451.39|447.29|450.49|446.39|25
1633508900000|2021-10-06 08:28:20|451.03|446.93|451.32|447.22|451.44|447.34|450.6|446.5|29
1633508910000|2021-10-06 08:28:30|451.33|447.23|450.72|446.62|451.43|447.33|450.63|446.53|30
1633508920000|2021-10-06 08:28:40|450.75|446.65|450.55|446.45|451.19|447.09|450.55|446.45|26
1633508930000|2021-10-06 08:28:50|450.59|446.49|450.82|446.72|450.83|446.73|450.53|446.43|19
1633508940000|2021-10-06 08:29:00|450.95|446.85|450.06|445.96|451.03|446.93|450.06|445.96|29
1633508950000|2021-10-06 08:29:10|450.07|445.97|449.91|445.81|450.1|446|449.74|445.64|20
1633508960000|2021-10-06 08:29:20|449.94|445.84|449.28|445.18|450|445.9|449.22|445.12|27
1633508970000|2021-10-06 08:29:30|449.3|445.2|449.1|445|449.87|445.77|449.1|445|31
1633508980000|2021-10-06 08:29:40|449.25|445.15|450.01|445.91|450.01|445.91|449.25|445.15|26
1633508990000|2021-10-06 08:29:50|449.99|445.89|449.97|445.87|450.04|445.94|449.83|445.73|24
1633509000000|2021-10-06 08:30:00|450|445.9|449.72|445.62|450.04|445.94|449.71|445.61|27
1633509010000|2021-10-06 08:30:10|449.73|445.63|449.2|445.1|449.73|445.63|449.09|444.99|29
1633509020000|2021-10-06 08:30:20|449.18|445.08|448.7|444.6|449.19|445.09|448.66|444.56|30
1633509030000|2021-10-06 08:30:30|448.68|444.58|448.69|444.59|448.77|444.67|447.76|443.66|38
1633509040000|2021-10-06 08:30:40|448.64|444.54|448.33|444.23|448.87|444.77|448.26|444.16|28
1633509050000|2021-10-06 08:30:50|448.08|443.98|448.3|444.2|448.38|444.28|447.85|443.75|27
1633509060000|2021-10-06 08:31:00|448.13|444.03|447.6|443.5|448.2|444.1|447.42|443.32|33
1633509070000|2021-10-06 08:31:10|447.62|443.52|447.59|443.49|447.75|443.65|447.59|443.49|15
1633509080000|2021-10-06 08:31:20|447.62|443.52|447.99|443.89|447.99|443.89|447.6|443.5|28
1633509090000|2021-10-06 08:31:30|448.03|443.93|448.16|444.06|448.2|444.1|447.95|443.85|25
1633509100000|2021-10-06 08:31:40|448.14|444.04|447.95|443.85|448.19|444.09|447.89|443.79|22
1633509110000|2021-10-06 08:31:50|447.93|443.83|447.35|443.25|448|443.9|447.28|443.18|28
1633509120000|2021-10-06 08:32:00|447.3|443.2|446.85|442.75|447.38|443.28|446.85|442.75|28
1633509130000|2021-10-06 08:32:10|446.9|442.8|446.73|442.63|446.9|442.8|446.43|442.33|29
1633509140000|2021-10-06 08:32:20|446.52|442.42|446.81|442.71|446.92|442.82|446.44|442.34|36
1633509150000|2021-10-06 08:32:30|446.83|442.73|446.51|442.41|446.83|442.73|446.44|442.34|25
1633509160000|2021-10-06 08:32:40|446.45|442.35|445.5|441.4|446.46|442.36|445.4|441.3|31
1633509170000|2021-10-06 08:32:50|445.52|441.42|444.8|440.7|445.6|441.5|444.69|440.59|31
1633509180000|2021-10-06 08:33:00|444.85|440.75|444.62|440.52|445.08|440.98|444.55|440.45|30
1633509190000|2021-10-06 08:33:10|444.45|440.35|443.3|439.2|444.45|440.35|443.3|439.2|32
1633509200000|2021-10-06 08:33:20|443.1|439|441.28|437.18|443.22|439.12|441.28|437.18|30
1633509210000|2021-10-06 08:33:30|441.3|437.2|441.53|437.43|441.53|437.43|440.99|436.89|28
1633509220000|2021-10-06 08:33:40|441.6|437.5|442.21|438.11|442.22|438.12|441.6|437.5|39
1633509230000|2021-10-06 08:33:50|442.25|438.15|443.4|439.3|443.4|439.3|442.25|438.15|29
1633509240000|2021-10-06 08:34:00|443.45|439.35|443.17|439.07|443.8|439.7|443.15|439.05|29
1633509250000|2021-10-06 08:34:10|443.1|439|442.63|438.53|443.22|439.12|442.54|438.44|31
1633509260000|2021-10-06 08:34:20|442.64|438.54|443.34|439.24|443.4|439.3|442.58|438.48|31
1633509270000|2021-10-06 08:34:30|443.35|439.25|443.13|439.03|443.68|439.58|443.01|438.91|32
1633509280000|2021-10-06 08:34:40|443.12|439.02|444.55|440.45|444.55|440.45|443.07|438.97|32
1633509290000|2021-10-06 08:34:50|444.56|440.46|445.33|441.23|445.66|441.56|444.55|440.45|36
1633509300000|2021-10-06 08:35:00|445.38|441.28|445.75|441.65|445.78|441.68|445.38|441.28|29
1633509310000|2021-10-06 08:35:10|445.76|441.66|445.8|441.7|445.97|441.87|445.64|441.54|28
1633509320000|2021-10-06 08:35:20|445.84|441.74|445.59|441.49|445.84|441.74|445.39|441.29|33
1633509330000|2021-10-06 08:35:30|445.6|441.5|445|440.9|445.66|441.56|445|440.9|33
1633509340000|2021-10-06 08:35:40|444.95|440.85|445.22|441.12|445.3|441.2|444.73|440.63|31
1633509350000|2021-10-06 08:35:50|445.27|441.17|443.82|439.72|445.43|441.33|443.82|439.72|33
1633509360000|2021-10-06 08:36:00|443.81|439.71|444|439.9|444.13|440.03|443.52|439.42|28
1633509370000|2021-10-06 08:36:10|444.03|439.93|444.43|440.33|444.47|440.37|443.97|439.87|34
1633509380000|2021-10-06 08:36:20|444.47|440.37|444.67|440.57|444.68|440.58|444.34|440.24|28
1633509390000|2021-10-06 08:36:30|444.68|440.58|444.64|440.54|444.69|440.59|444.45|440.35|27
1633509400000|2021-10-06 08:36:40|444.65|440.55|444.85|440.75|444.89|440.79|444.64|440.54|23
1633509410000|2021-10-06 08:36:50|444.82|440.72|443.97|439.87|444.91|440.81|443.96|439.86|28
1633509420000|2021-10-06 08:37:00|444.15|440.05|443.46|439.36|444.26|440.16|443.46|439.36|34
1633509430000|2021-10-06 08:37:10|443.45|439.35|443.3|439.2|443.55|439.45|443.2|439.1|30
1633509440000|2021-10-06 08:37:20|443.25|439.15|442.8|438.7|443.32|439.22|442.8|438.7|27
1633509450000|2021-10-06 08:37:30|442.85|438.75|442.3|438.2|443.06|438.96|442.3|438.2|30
1633509460000|2021-10-06 08:37:40|442.35|438.25|441.65|437.55|442.38|438.28|441.65|437.55|33
1633509470000|2021-10-06 08:37:50|441.7|437.6|442.25|438.15|442.31|438.21|441.6|437.5|37
1633509480000|2021-10-06 08:38:00|442.17|438.07|441.46|437.36|442.24|438.14|441.4|437.3|30
1633509490000|2021-10-06 08:38:10|441.45|437.35|440.97|436.87|441.51|437.41|440.9|436.8|29
1633509500000|2021-10-06 08:38:20|440.95|436.85|441.06|436.96|441.36|437.26|440.88|436.78|30
1633509510000|2021-10-06 08:38:30|441.14|437.04|439.9|435.8|441.15|437.05|439.8|435.7|32
1633509520000|2021-10-06 08:38:40|439.67|435.57|440.85|436.75|440.85|436.75|439.67|435.57|34
1633509530000|2021-10-06 08:38:50|440.8|436.7|440.85|436.75|441.11|437.01|440.8|436.7|26
1633509540000|2021-10-06 08:39:00|440.84|436.74|442.68|438.58|442.68|438.58|440.78|436.68|34
1633509550000|2021-10-06 08:39:10|442.67|438.57|443.47|439.37|443.49|439.39|442.6|438.5|34
1633509560000|2021-10-06 08:39:20|443.44|439.34|442.52|438.42|443.44|439.34|442.14|438.04|35
1633509570000|2021-10-06 08:39:30|442.49|438.39|443.06|438.96|443.11|439.01|442.48|438.38|30
1633509580000|2021-10-06 08:39:40|443.07|438.97|443.2|439.1|443.27|439.17|443.04|438.94|18
1633509590000|2021-10-06 08:39:50|443.18|439.08|443.7|439.6|443.72|439.62|443.08|438.98|33
1633509600000|2021-10-06 08:40:00|443.74|439.64|443.78|439.68|443.82|439.72|443.63|439.53|28
1633509610000|2021-10-06 08:40:10|443.77|439.67|442.97|438.87|443.81|439.71|442.97|438.87|33
1633509620000|2021-10-06 08:40:20|443.14|439.04|443.3|439.2|443.39|439.29|443.01|438.91|24
1633509630000|2021-10-06 08:40:30|443.21|439.11|442.9|438.8|443.32|439.22|442.9|438.8|27
1633509640000|2021-10-06 08:40:40|443.06|438.96|443.16|439.06|443.19|439.09|442.95|438.85|16
1633509650000|2021-10-06 08:40:50|443.23|439.13|442.89|438.79|443.4|439.3|442.83|438.73|30
1633509660000|2021-10-06 08:41:00|442.91|438.81|443.17|439.07|443.17|439.07|442.78|438.68|22
1633509670000|2021-10-06 08:41:10|443.14|439.04|443.37|439.27|443.37|439.27|443.08|438.98|18
1633509680000|2021-10-06 08:41:20|443.35|439.25|443.75|439.65|443.76|439.66|443.35|439.25|18
1633509690000|2021-10-06 08:41:30|443.76|439.66|444.94|440.84|444.94|440.84|443.76|439.66|21
1633509700000|2021-10-06 08:41:40|444.95|440.85|444.79|440.69|444.95|440.85|444.59|440.49|24
1633509710000|2021-10-06 08:41:50|444.83|440.73|445.26|441.16|445.3|441.2|444.81|440.71|22
1633509720000|2021-10-06 08:42:00|445.29|441.19|445.53|441.43|445.7|441.6|445.28|441.18|26
1633509730000|2021-10-06 08:42:10|445.47|441.37|445.5|441.4|445.64|441.54|445.43|441.33|30
1633509740000|2021-10-06 08:42:20|445.53|441.43|445.59|441.49|445.61|441.51|445.45|441.35|24
1633509750000|2021-10-06 08:42:30|445.63|441.53|445.47|441.37|445.65|441.55|445.36|441.26|23
1633509760000|2021-10-06 08:42:40|445.49|441.39|445.55|441.45|445.71|441.61|445.44|441.34|23
1633509770000|2021-10-06 08:42:50|445.54|441.44|445.85|441.75|445.96|441.86|445.5|441.4|21
1633509780000|2021-10-06 08:43:00|445.81|441.71|445.8|441.7|445.87|441.77|445.64|441.54|28
1633509790000|2021-10-06 08:43:10|445.84|441.74|445.35|441.25|445.85|441.75|445.35|441.25|27
1633509800000|2021-10-06 08:43:20|445.37|441.27|444.97|440.87|445.42|441.32|444.8|440.7|23
1633509810000|2021-10-06 08:43:30|445|440.9|445.55|441.45|445.62|441.52|444.8|440.7|26
1633509820000|2021-10-06 08:43:40|445.56|441.46|445.21|441.11|445.9|441.8|445.21|441.11|27
1633509830000|2021-10-06 08:43:50|445.23|441.13|445.55|441.45|445.7|441.6|445.21|441.11|22
1633509840000|2021-10-06 08:44:00|445.58|441.48|445.5|441.4|445.69|441.59|445.21|441.11|32
1633509850000|2021-10-06 08:44:10|445.42|441.32|445.2|441.1|445.45|441.35|445.18|441.08|15
1633509860000|2021-10-06 08:44:20|445.15|441.05|445.13|441.03|445.24|441.14|445.1|441|14
1633509870000|2021-10-06 08:44:30|445.12|441.02|444.25|440.15|445.15|441.05|444.25|440.15|26
1633509880000|2021-10-06 08:44:40|444.21|440.11|444|439.9|444.41|440.31|443.85|439.75|28
1633509890000|2021-10-06 08:44:50|444.1|440|444.5|440.4|444.5|440.4|444.04|439.94|24
1633509900000|2021-10-06 08:45:00|444.49|440.39|444.34|440.24|444.49|440.39|444.14|440.04|31
1633509910000|2021-10-06 08:45:10|444.35|440.25|444.91|440.81|444.98|440.88|444.35|440.25|30
1633509920000|2021-10-06 08:45:20|444.92|440.82|445.65|441.55|445.65|441.55|444.9|440.8|26
1633509930000|2021-10-06 08:45:30|445.66|441.56|446.21|442.11|446.26|442.16|445.66|441.56|28
1633509940000|2021-10-06 08:45:40|446.13|442.03|445.97|441.87|446.15|442.05|445.89|441.79|26
1633509950000|2021-10-06 08:45:50|445.93|441.83|446.01|441.91|446.21|442.11|445.93|441.83|25
1633509960000|2021-10-06 08:46:00|446.06|441.96|446.11|442.01|446.28|442.18|445.9|441.8|26
1633509970000|2021-10-06 08:46:10|446.14|442.04|446.23|442.13|446.23|442.13|446.09|441.99|16
1633509980000|2021-10-06 08:46:20|446.3|442.2|446.37|442.27|446.38|442.28|446.2|442.1|18
1633509990000|2021-10-06 08:46:30|446.38|442.28|446.5|442.4|446.58|442.48|446.31|442.21|19
1633510000000|2021-10-06 08:46:40|446.45|442.35|446.62|442.52|446.62|442.52|446.43|442.33|21
1633510010000|2021-10-06 08:46:50|446.61|442.51|446.57|442.47|446.66|442.56|446.54|442.44|16
1633510020000|2021-10-06 08:47:00|446.56|442.46|447.03|442.93|447.03|442.93|446.53|442.43|24
1633510030000|2021-10-06 08:47:10|447|442.9|446.9|442.8|447.15|443.05|446.9|442.8|23
1633510040000|2021-10-06 08:47:20|446.95|442.85|447.25|443.15|447.39|443.29|446.95|442.85|25
1633510050000|2021-10-06 08:47:30|447.3|443.2|446.91|442.81|447.3|443.2|446.82|442.72|25
1633510060000|2021-10-06 08:47:40|446.94|442.84|446.82|442.72|447|442.9|446.78|442.68|27
1633510070000|2021-10-06 08:47:50|446.9|442.8|446.99|442.89|447.04|442.94|446.9|442.8|15
1633510080000|2021-10-06 08:48:00|447|442.9|447.48|443.38|447.48|443.38|446.85|442.75|28
1633510090000|2021-10-06 08:48:10|447.45|443.35|446.83|442.73|447.5|443.4|446.82|442.72|29
1633510100000|2021-10-06 08:48:20|446.82|442.72|446.72|442.62|446.89|442.79|446.66|442.56|18
1633510110000|2021-10-06 08:48:30|446.75|442.65|447.06|442.96|447.06|442.96|446.71|442.61|20
1633510120000|2021-10-06 08:48:40|447.11|443.01|446.82|442.72|447.15|443.05|446.8|442.7|28
1633510130000|2021-10-06 08:48:50|446.84|442.74|447.09|442.99|447.11|443.01|446.8|442.7|30
1633510140000|2021-10-06 08:49:00|447.1|443|447.05|442.95|447.16|443.06|447.03|442.93|19
1633510150000|2021-10-06 08:49:10|447.06|442.96|446.95|442.85|447.13|443.03|446.93|442.83|22
1633510160000|2021-10-06 08:49:20|446.93|442.83|446.59|442.49|446.96|442.86|446.59|442.49|21
1633510170000|2021-10-06 08:49:30|446.6|442.5|446.6|442.5|446.66|442.56|446.35|442.25|21
1633510180000|2021-10-06 08:49:40|446.65|442.55|447.05|442.95|447.05|442.95|446.48|442.38|23
1633510190000|2021-10-06 08:49:50|447|442.9|446.4|442.3|447|442.9|446.4|442.3|22
1633510200000|2021-10-06 08:50:00|446.41|442.31|446.25|442.15|446.41|442.31|446.13|442.03|21
1633510210000|2021-10-06 08:50:10|446.2|442.1|446.25|442.15|446.43|442.33|446.2|442.1|26
1633510220000|2021-10-06 08:50:20|446.2|442.1|446.15|442.05|446.25|442.15|446.03|441.93|17
1633510230000|2021-10-06 08:50:30|446.19|442.09|446.26|442.16|446.35|442.25|446.15|442.05|25
1633510240000|2021-10-06 08:50:40|446.25|442.15|445.5|441.4|446.35|442.25|445.5|441.4|25
1633510250000|2021-10-06 08:50:50|445.45|441.35|445.4|441.3|445.55|441.45|445.3|441.2|17
1633510260000|2021-10-06 08:51:00|445.35|441.25|444.9|440.8|445.35|441.25|444.75|440.65|28
1633510270000|2021-10-06 08:51:10|444.88|440.78|444.62|440.52|445.07|440.97|444.62|440.52|27
1633510280000|2021-10-06 08:51:20|444.59|440.49|444.36|440.26|444.64|440.54|444.34|440.24|24
1633510290000|2021-10-06 08:51:30|444.43|440.33|444.94|440.84|444.94|440.84|444.43|440.33|25
1633510300000|2021-10-06 08:51:40|444.95|440.85|445.13|441.03|445.13|441.03|444.86|440.76|25
1633510310000|2021-10-06 08:51:50|445.15|441.05|445.18|441.08|445.48|441.38|445.13|441.03|30
1633510320000|2021-10-06 08:52:00|445.13|441.03|445.32|441.22|445.33|441.23|444.95|440.85|22
1633510330000|2021-10-06 08:52:10|445.33|441.23|445.84|441.74|445.92|441.82|445.33|441.23|26
1633510340000|2021-10-06 08:52:20|445.87|441.77|446.35|442.25|446.36|442.26|445.87|441.77|27
1633510350000|2021-10-06 08:52:30|446.33|442.23|446.6|442.5|446.64|442.54|446.33|442.23|19
1633510360000|2021-10-06 08:52:40|446.7|442.6|446.9|442.8|446.9|442.8|446.7|442.6|18
1633510370000|2021-10-06 08:52:50|446.88|442.78|447.13|443.03|447.15|443.05|446.79|442.69|29
1633510380000|2021-10-06 08:53:00|447.11|443.01|446.95|442.85|447.12|443.02|446.95|442.85|22
1633510390000|2021-10-06 08:53:10|446.94|442.84|446.29|442.19|446.94|442.84|446.28|442.18|16
1633510400000|2021-10-06 08:53:20|446.26|442.16|446.35|442.25|446.48|442.38|446.14|442.04|26
1633510410000|2021-10-06 08:53:30|446.36|442.26|446.78|442.68|446.92|442.82|446.36|442.26|28
1633510420000|2021-10-06 08:53:40|446.77|442.67|446.28|442.18|446.78|442.68|446.28|442.18|24
1633510430000|2021-10-06 08:53:50|446.29|442.19|445.8|441.7|446.29|442.19|445.8|441.7|21
1633510440000|2021-10-06 08:54:00|445.83|441.73|445.71|441.61|445.84|441.74|445.51|441.41|26
1633510450000|2021-10-06 08:54:10|445.73|441.63|445.47|441.37|445.82|441.72|445.47|441.37|31
1633510460000|2021-10-06 08:54:20|445.48|441.38|445.46|441.36|445.56|441.46|445.33|441.23|29
1633510470000|2021-10-06 08:54:30|445.55|441.45|445.92|441.82|446|441.9|445.5|441.4|25
1633510480000|2021-10-06 08:54:40|445.93|441.83|445.91|441.81|446.04|441.94|445.8|441.7|14
1633510490000|2021-10-06 08:54:50|445.86|441.76|445.47|441.37|445.86|441.76|445.35|441.25|26
1633510500000|2021-10-06 08:55:00|445.49|441.39|445|440.9|445.51|441.41|445|440.9|26
1633510510000|2021-10-06 08:55:10|445.04|440.94|445.08|440.98|445.34|441.24|445.04|440.94|24
1633510520000|2021-10-06 08:55:20|444.95|440.85|444.94|440.84|445.02|440.92|444.65|440.55|29
1633510530000|2021-10-06 08:55:30|445|440.9|444.92|440.82|445.21|441.11|444.92|440.82|20
1633510540000|2021-10-06 08:55:40|445.12|441.02|445.35|441.25|445.46|441.36|445.1|441|29
1633510550000|2021-10-06 08:55:50|445.42|441.32|445.52|441.42|445.64|441.54|445.41|441.31|27
1633510560000|2021-10-06 08:56:00|445.51|441.41|445.24|441.14|445.51|441.41|445.22|441.12|30
1633510570000|2021-10-06 08:56:10|445.27|441.17|445.33|441.23|445.51|441.41|445.27|441.17|21
1633510580000|2021-10-06 08:56:20|445.31|441.21|445.14|441.04|445.31|441.21|445|440.9|24
1633510590000|2021-10-06 08:56:30|445.15|441.05|445.43|441.33|445.43|441.33|445.12|441.02|23
1633510600000|2021-10-06 08:56:40|445.38|441.28|445.1|441|445.38|441.28|445.02|440.92|20
1633510610000|2021-10-06 08:56:50|445.15|441.05|445|440.9|445.15|441.05|444.89|440.79|24
1633510620000|2021-10-06 08:57:00|445.07|440.97|445.1|441|445.12|441.02|444.98|440.88|25
1633510630000|2021-10-06 08:57:10|445.21|441.11|445.22|441.12|445.32|441.22|445.18|441.08|18
1633510640000|2021-10-06 08:57:20|445.28|441.18|445.12|441.02|445.3|441.2|445.09|440.99|20
1633510650000|2021-10-06 08:57:30|445.14|441.04|445.16|441.06|445.25|441.15|445.1|441|22
1633510660000|2021-10-06 08:57:40|445.15|441.05|445.32|441.22|445.4|441.3|445.15|441.05|29
1633510670000|2021-10-06 08:57:50|445.3|441.2|445.46|441.36|445.56|441.46|445.2|441.1|18
1633510680000|2021-10-06 08:58:00|445.61|441.51|445.5|441.4|445.65|441.55|445.5|441.4|18
1633510690000|2021-10-06 08:58:10|445.4|441.3|445.3|441.2|445.4|441.3|445.27|441.17|23
1633510700000|2021-10-06 08:58:20|445.27|441.17|445.05|440.95|445.27|441.17|445|440.9|13
1633510710000|2021-10-06 08:58:30|444.99|440.89|444.73|440.63|445.1|441|444.73|440.63|21
1633510720000|2021-10-06 08:58:40|444.74|440.64|444.92|440.82|444.92|440.82|444.65|440.55|26
1633510730000|2021-10-06 08:58:50|444.9|440.8|445.33|441.23|445.37|441.27|444.9|440.8|17
1633510740000|2021-10-06 08:59:00|445.45|441.35|445.05|440.95|445.46|441.36|444.99|440.89|28
1633510750000|2021-10-06 08:59:10|445.01|440.91|444.36|440.26|445.01|440.91|444.23|440.13|31
1633510760000|2021-10-06 08:59:20|444.35|440.25|444.78|440.68|444.81|440.71|444.35|440.25|18
1633510770000|2021-10-06 08:59:30|444.68|440.58|444.66|440.56|444.68|440.58|444.48|440.38|9
1633510780000|2021-10-06 08:59:40|444.54|440.44|444.6|440.5|444.82|440.72|444.53|440.43|11
1633510790000|2021-10-06 08:59:50|444.68|440.58|444.8|440.7|444.83|440.73|444.63|440.53|10
1633510800000|2021-10-06 09:00:00|444.75|440.65|443.98|439.88|444.75|440.65|443.85|439.75|23
1633510810000|2021-10-06 09:00:10|443.85|439.75|443.68|439.58|443.88|439.78|443.65|439.55|27
1633510820000|2021-10-06 09:00:20|443.66|439.56|443.28|439.18|443.66|439.56|443.13|439.03|30
1633510830000|2021-10-06 09:00:30|443.29|439.19|443.6|439.5|443.73|439.63|443.2|439.1|24
1633510840000|2021-10-06 09:00:40|443.62|439.52|443.86|439.76|443.86|439.76|443.62|439.52|28
1633510850000|2021-10-06 09:00:50|443.85|439.75|443.72|439.62|444.1|440|443.67|439.57|29
1633510860000|2021-10-06 09:01:00|443.73|439.63|443.39|439.29|443.76|439.66|443.24|439.14|31
1633510870000|2021-10-06 09:01:10|443.4|439.3|443.18|439.08|443.47|439.37|443.17|439.07|30
1633510880000|2021-10-06 09:01:20|443.17|439.07|443.26|439.16|443.36|439.26|443.17|439.07|26
1633510890000|2021-10-06 09:01:30|443.22|439.12|443.39|439.29|443.46|439.36|443.15|439.05|26
1633510900000|2021-10-06 09:01:40|443.48|439.38|443.84|439.74|443.94|439.84|443.48|439.38|24
1633510910000|2021-10-06 09:01:50|443.85|439.75|444.29|440.19|444.36|440.26|443.85|439.75|29
1633510920000|2021-10-06 09:02:00|444.28|440.18|444.1|440|444.39|440.29|443.95|439.85|31
1633510930000|2021-10-06 09:02:10|444.05|439.95|444.46|440.36|444.46|440.36|443.98|439.88|23
1633510940000|2021-10-06 09:02:20|444.4|440.3|444.87|440.77|444.9|440.8|444.4|440.3|27
1633510950000|2021-10-06 09:02:30|444.91|440.81|445.55|441.45|445.71|441.61|444.8|440.7|33
1633510960000|2021-10-06 09:02:40|445.6|441.5|446.29|442.19|446.29|442.19|445.46|441.36|30
1633510970000|2021-10-06 09:02:50|446.35|442.25|446.47|442.37|446.55|442.45|446.32|442.22|25
1633510980000|2021-10-06 09:03:00|446.46|442.36|445.9|441.8|446.46|442.36|445.9|441.8|29
1633510990000|2021-10-06 09:03:10|445.91|441.81|445.35|441.25|445.95|441.85|445.35|441.25|26
1633511000000|2021-10-06 09:03:20|445.34|441.24|445.6|441.5|445.65|441.55|445.33|441.23|26
1633511010000|2021-10-06 09:03:30|445.61|441.51|444.82|440.72|445.61|441.51|444.79|440.69|26
1633511020000|2021-10-06 09:03:40|444.85|440.75|444.23|440.13|444.85|440.75|444.23|440.13|16
1633511030000|2021-10-06 09:03:50|444.26|440.16|444.6|440.5|444.74|440.64|444.15|440.05|22
1633511040000|2021-10-06 09:04:00|444.5|440.4|444.41|440.31|444.5|440.4|444.15|440.05|28
1633511050000|2021-10-06 09:04:10|444.37|440.27|443.61|439.51|444.45|440.35|443.61|439.51|23
1633511060000|2021-10-06 09:04:20|443.42|439.32|442.93|438.83|443.48|439.38|442.93|438.83|22
1633511070000|2021-10-06 09:04:30|442.9|438.8|443.4|439.3|443.58|439.48|442.9|438.8|26
1633511080000|2021-10-06 09:04:40|443.41|439.31|443.58|439.48|443.67|439.57|443.41|439.31|17
1633511090000|2021-10-06 09:04:50|443.61|439.51|444.07|439.97|444.1|440|443.61|439.51|24
1633511100000|2021-10-06 09:05:00|444.05|439.95|443.71|439.61|444.05|439.95|443.56|439.46|32
1633511110000|2021-10-06 09:05:10|443.73|439.63|443.55|439.45|443.84|439.74|443.55|439.45|25
1633511120000|2021-10-06 09:05:20|443.6|439.5|443.17|439.07|443.6|439.5|443.15|439.05|24
1633511130000|2021-10-06 09:05:30|443.16|439.06|442.75|438.65|443.23|439.13|442.63|438.53|25
1633511140000|2021-10-06 09:05:40|442.74|438.64|443.16|439.06|443.16|439.06|442.7|438.6|16
1633511150000|2021-10-06 09:05:50|443.19|439.09|443.45|439.35|443.55|439.45|443.12|439.02|23
1633511160000|2021-10-06 09:06:00|443.46|439.36|443.3|439.2|443.47|439.37|443.27|439.17|12
1633511170000|2021-10-06 09:06:10|443.23|439.13|443.61|439.51|443.61|439.51|443.23|439.13|18
1633511180000|2021-10-06 09:06:20|443.57|439.47|443.56|439.46|443.64|439.54|443.53|439.43|21
1633511190000|2021-10-06 09:06:30|443.58|439.48|443.65|439.55|443.75|439.65|443.49|439.39|28
1633511200000|2021-10-06 09:06:40|443.7|439.6|444.15|440.05|444.21|440.11|443.7|439.6|27
1633511210000|2021-10-06 09:06:50|444.09|439.99|444.06|439.96|444.15|440.05|444|439.9|16
1633511220000|2021-10-06 09:07:00|443.99|439.89|443.7|439.6|443.99|439.89|443.53|439.43|18
1633511230000|2021-10-06 09:07:10|443.71|439.61|443.5|439.4|443.75|439.65|443.45|439.35|12
1633511240000|2021-10-06 09:07:20|443.6|439.5|444.42|440.32|444.42|440.32|443.41|439.31|23
1633511250000|2021-10-06 09:07:30|444.35|440.25|444.51|440.41|444.53|440.43|444.24|440.14|30
1633511260000|2021-10-06 09:07:40|444.52|440.42|444.05|439.95|444.65|440.55|444.04|439.94|22
1633511270000|2021-10-06 09:07:50|444|439.9|444.14|440.04|444.15|440.05|443.95|439.85|15
1633511280000|2021-10-06 09:08:00|444.12|440.02|444.31|440.21|444.31|440.21|444.08|439.98|21
1633511290000|2021-10-06 09:08:10|444.32|440.22|444.81|440.71|444.81|440.71|444.31|440.21|19
1633511300000|2021-10-06 09:08:20|444.85|440.75|444.36|440.26|444.85|440.75|444.36|440.26|26
1633511310000|2021-10-06 09:08:30|444.41|440.31|444.25|440.15|444.5|440.4|444.22|440.12|23
1633511320000|2021-10-06 09:08:40|444.22|440.12|444.05|439.95|444.22|440.12|444.05|439.95|16
1633511330000|2021-10-06 09:08:50|444.08|439.98|444.16|440.06|444.29|440.19|444.08|439.98|21
1633511340000|2021-10-06 09:09:00|444.17|440.07|444.35|440.25|444.43|440.33|444.13|440.03|26
1633511350000|2021-10-06 09:09:10|444.36|440.26|444.35|440.25|444.44|440.34|444.2|440.1|21
1633511360000|2021-10-06 09:09:20|444.37|440.27|444.52|440.42|444.52|440.42|444.34|440.24|15
1633511370000|2021-10-06 09:09:30|444.61|440.51|445.21|441.11|445.21|441.11|444.6|440.5|27
1633511380000|2021-10-06 09:09:40|445.18|441.08|444.57|440.47|445.24|441.14|444.53|440.43|29
1633511390000|2021-10-06 09:09:50|444.55|440.45|445.1|441|445.1|441|444.55|440.45|25
1633511400000|2021-10-06 09:10:00|445|440.9|444.78|440.68|445.07|440.97|444.77|440.67|22
1633511410000|2021-10-06 09:10:10|444.79|440.69|445.11|441.01|445.12|441.02|444.78|440.68|26
1633511420000|2021-10-06 09:10:20|444.98|440.88|444.95|440.85|445.14|441.04|444.95|440.85|23
1633511430000|2021-10-06 09:10:30|444.97|440.87|445.11|441.01|445.13|441.03|444.92|440.82|17
1633511440000|2021-10-06 09:10:40|445.05|440.95|445.02|440.92|445.05|440.95|444.7|440.6|19
1633511450000|2021-10-06 09:10:50|444.94|440.84|445.03|440.93|445.05|440.95|444.85|440.75|21
1633511460000|2021-10-06 09:11:00|445.02|440.92|444.94|440.84|445.06|440.96|444.88|440.78|19
1633511470000|2021-10-06 09:11:10|444.93|440.83|444.95|440.85|444.97|440.87|444.9|440.8|11
1633511480000|2021-10-06 09:11:20|445.03|440.93|444.92|440.82|445.03|440.93|444.9|440.8|9
1633511490000|2021-10-06 09:11:30|444.7|440.6|444.68|440.58|444.83|440.73|444.68|440.58|15
1633511500000|2021-10-06 09:11:40|444.67|440.57|444.47|440.37|444.67|440.57|444.47|440.37|17
1633511510000|2021-10-06 09:11:50|444.48|440.38|444.38|440.28|444.51|440.41|444.35|440.25|21
1633511520000|2021-10-06 09:12:00|444.35|440.25|444.16|440.06|444.35|440.25|444.13|440.03|22
1633511530000|2021-10-06 09:12:10|444.21|440.11|444.12|440.02|444.22|440.12|444.12|440.02|17
1633511540000|2021-10-06 09:12:20|444.15|440.05|444.82|440.72|444.92|440.82|444.15|440.05|25
1633511550000|2021-10-06 09:12:30|444.85|440.75|445.12|441.02|445.22|441.12|444.85|440.75|21
1633511560000|2021-10-06 09:12:40|445.17|441.07|445.31|441.21|445.44|441.34|445.17|441.07|20
1633511570000|2021-10-06 09:12:50|445.33|441.23|445.4|441.3|445.5|441.4|445.3|441.2|13
1633511580000|2021-10-06 09:13:00|445.49|441.39|445.21|441.11|445.5|441.4|445.14|441.04|25
1633511590000|2021-10-06 09:13:10|445.35|441.25|444.94|440.84|445.35|441.25|444.94|440.84|18
1633511600000|2021-10-06 09:13:20|444.95|440.85|445|440.9|445.11|441.01|444.94|440.84|22
1633511610000|2021-10-06 09:13:30|444.98|440.88|444.82|440.72|445|440.9|444.77|440.67|23
1633511620000|2021-10-06 09:13:40|444.81|440.71|444.48|440.38|444.81|440.71|444.42|440.32|16
1633511630000|2021-10-06 09:13:50|444.45|440.35|444.2|440.1|444.52|440.42|444.17|440.07|12
1633511640000|2021-10-06 09:14:00|444.15|440.05|444.1|440|444.18|440.08|443.83|439.73|28
1633511650000|2021-10-06 09:14:10|444.07|439.97|444.28|440.18|444.28|440.18|444.07|439.97|20
1633511660000|2021-10-06 09:14:20|444.22|440.12|444.06|439.96|444.3|440.2|444.06|439.96|20
1633511670000|2021-10-06 09:14:30|444.04|439.94|443.54|439.44|444.04|439.94|443.54|439.44|20
1633511680000|2021-10-06 09:14:40|443.57|439.47|443.92|439.82|444.2|440.1|443.56|439.46|16
1633511690000|2021-10-06 09:14:50|443.9|439.8|444|439.9|444.35|440.25|443.9|439.8|27
1633511700000|2021-10-06 09:15:00|444.03|439.93|443.7|439.6|444.03|439.93|443.7|439.6|27
1633511710000|2021-10-06 09:15:10|443.72|439.62|443.42|439.32|443.75|439.65|443.42|439.32|12
1633511720000|2021-10-06 09:15:20|443.43|439.33|443.55|439.45|443.55|439.45|443.25|439.15|18
1633511730000|2021-10-06 09:15:30|443.59|439.49|443.79|439.69|443.95|439.85|443.55|439.45|27
1633511740000|2021-10-06 09:15:40|443.8|439.7|443.42|439.32|443.8|439.7|443.39|439.29|11
1633511750000|2021-10-06 09:15:50|443.44|439.34|442.9|438.8|443.44|439.34|442.9|438.8|17
1633511760000|2021-10-06 09:16:00|442.88|438.78|442.65|438.55|442.88|438.78|442.55|438.45|19
1633511770000|2021-10-06 09:16:10|442.62|438.52|442.54|438.44|442.62|438.52|442.4|438.3|22
1633511780000|2021-10-06 09:16:20|442.5|438.4|442.44|438.34|442.56|438.46|442.26|438.16|29
1633511790000|2021-10-06 09:16:30|442.52|438.42|443.33|439.23|443.33|439.23|442.52|438.42|21
1633511800000|2021-10-06 09:16:40|443.38|439.28|443.26|439.16|443.64|439.54|443.26|439.16|36
1633511810000|2021-10-06 09:16:50|443.13|439.03|442.74|438.64|443.17|439.07|442.72|438.62|24
1633511820000|2021-10-06 09:17:00|442.67|438.57|442.57|438.47|442.8|438.7|442.53|438.43|28
1633511830000|2021-10-06 09:17:10|442.59|438.49|443.16|439.06|443.16|439.06|442.55|438.45|27
1633511840000|2021-10-06 09:17:20|443.28|439.18|443.08|438.98|443.45|439.35|443.08|438.98|26
1633511850000|2021-10-06 09:17:30|443.14|439.04|442.76|438.66|443.14|439.04|442.74|438.64|14
1633511860000|2021-10-06 09:17:40|442.74|438.64|442.75|438.65|442.78|438.68|442.69|438.59|8
1633511870000|2021-10-06 09:17:50|442.77|438.67|442.34|438.24|442.77|438.67|442.27|438.17|21
1633511880000|2021-10-06 09:18:00|442.43|438.33|442.36|438.26|442.45|438.35|442.21|438.11|22
1633511890000|2021-10-06 09:18:10|442.4|438.3|442.87|438.77|442.89|438.79|442.4|438.3|24
1633511900000|2021-10-06 09:18:20|442.85|438.75|442.76|438.66|442.94|438.84|442.65|438.55|24
1633511910000|2021-10-06 09:18:30|442.71|438.61|442.75|438.65|442.75|438.65|442.6|438.5|19
1633511920000|2021-10-06 09:18:40|442.7|438.6|443.17|439.07|443.22|439.12|442.7|438.6|23
1633511930000|2021-10-06 09:18:50|443.12|439.02|442.74|438.64|443.12|439.02|442.73|438.63|20
1633511940000|2021-10-06 09:19:00|442.73|438.63|442.81|438.71|442.82|438.72|442.7|438.6|17
1633511950000|2021-10-06 09:19:10|442.82|438.72|442.89|438.79|442.9|438.8|442.82|438.72|14
1633511960000|2021-10-06 09:19:20|442.88|438.78|442.84|438.74|442.88|438.78|442.69|438.59|20
1633511970000|2021-10-06 09:19:30|442.83|438.73|442.27|438.17|442.83|438.73|442.24|438.14|19
1633511980000|2021-10-06 09:19:40|442.23|438.13|442.32|438.22|442.36|438.26|442.2|438.1|15
1633511990000|2021-10-06 09:19:50|442.41|438.31|442.4|438.3|442.43|438.33|442.28|438.18|25
1633512000000|2021-10-06 09:20:00|442.38|438.28|442.73|438.63|442.73|438.63|442.37|438.27|17
1633512010000|2021-10-06 09:20:10|442.66|438.56|442.55|438.45|442.76|438.66|442.55|438.45|21
1633512020000|2021-10-06 09:20:20|442.53|438.43|442.2|438.1|442.53|438.43|442.2|438.1|21
1633512030000|2021-10-06 09:20:30|442.1|438|441.87|437.77|442.15|438.05|441.75|437.65|23
1633512040000|2021-10-06 09:20:40|441.95|437.85|441.86|437.76|441.96|437.86|441.4|437.3|33
1633512050000|2021-10-06 09:20:50|441.88|437.78|442.16|438.06|442.17|438.07|441.48|437.38|30
1633512060000|2021-10-06 09:21:00|442.21|438.11|441.76|437.66|442.21|438.11|441.75|437.65|28
1633512070000|2021-10-06 09:21:10|441.78|437.68|441.14|437.04|441.78|437.68|440.95|436.85|31
1633512080000|2021-10-06 09:21:20|441.11|437.01|440.42|436.32|441.11|437.01|440.42|436.32|25
1633512090000|2021-10-06 09:21:30|440.39|436.29|441.35|437.25|441.66|437.56|440.39|436.29|35
1633512100000|2021-10-06 09:21:40|441.3|437.2|441.11|437.01|441.52|437.42|441.09|436.99|24
1633512110000|2021-10-06 09:21:50|441.1|437|441.67|437.57|441.67|437.57|441.08|436.98|27
1633512120000|2021-10-06 09:22:00|441.72|437.62|441.64|437.54|441.75|437.65|441.39|437.29|31
1633512130000|2021-10-06 09:22:10|441.63|437.53|441.63|437.53|441.73|437.63|441.59|437.49|23
1633512140000|2021-10-06 09:22:20|441.62|437.52|441.48|437.38|441.63|437.53|441.42|437.32|22
1633512150000|2021-10-06 09:22:30|441.5|437.4|442.25|438.15|442.25|438.15|441.5|437.4|30
1633512160000|2021-10-06 09:22:40|442.23|438.13|442.86|438.76|442.86|438.76|442.2|438.1|26
1633512170000|2021-10-06 09:22:50|442.85|438.75|442.68|438.58|442.92|438.82|442.4|438.3|22
1633512180000|2021-10-06 09:23:00|442.69|438.59|443.51|439.41|443.55|439.45|442.69|438.59|25
1633512190000|2021-10-06 09:23:10|443.5|439.4|444.15|440.05|444.15|440.05|443.35|439.25|27
1633512200000|2021-10-06 09:23:20|444.18|440.08|444.4|440.3|444.4|440.3|444.15|440.05|20
1633512210000|2021-10-06 09:23:30|444.35|440.25|443.57|439.47|444.35|440.25|443.55|439.45|25
1633512220000|2021-10-06 09:23:40|443.56|439.46|443.44|439.34|443.59|439.49|443.42|439.32|21
1633512230000|2021-10-06 09:23:50|443.45|439.35|443.62|439.52|443.64|439.54|443.44|439.34|25
1633512240000|2021-10-06 09:24:00|443.57|439.47|443.35|439.25|443.61|439.51|443.17|439.07|26
1633512250000|2021-10-06 09:24:10|443.34|439.24|442.67|438.57|443.34|439.24|442.67|438.57|27
1633512260000|2021-10-06 09:24:20|442.72|438.62|442.83|438.73|442.92|438.82|442.68|438.58|17
1633512270000|2021-10-06 09:24:30|442.86|438.76|442.82|438.72|442.92|438.82|442.68|438.58|13
1633512280000|2021-10-06 09:24:40|442.83|438.73|443.05|438.95|443.06|438.96|442.8|438.7|13
1633512290000|2021-10-06 09:24:50|443|438.9|442.74|438.64|443|438.9|442.7|438.6|21
1633512300000|2021-10-06 09:25:00|442.75|438.65|442.51|438.41|442.75|438.65|442.45|438.35|20
1633512310000|2021-10-06 09:25:10|442.5|438.4|442.9|438.8|442.92|438.82|442.5|438.4|24
1633512320000|2021-10-06 09:25:20|443.1|439|442.84|438.74|443.13|439.03|442.84|438.74|20
1633512330000|2021-10-06 09:25:30|442.92|438.82|443.06|438.96|443.15|439.05|442.92|438.82|24
1633512340000|2021-10-06 09:25:40|443.08|438.98|442.51|438.41|443.08|438.98|442.35|438.25|28
1633512350000|2021-10-06 09:25:50|442.53|438.43|442.32|438.22|442.63|438.53|442.18|438.08|24
1633512360000|2021-10-06 09:26:00|442.33|438.23|442.1|438|442.33|438.23|442|437.9|23
1633512370000|2021-10-06 09:26:10|442.11|438.01|442.04|437.94|442.26|438.16|441.95|437.85|24
1633512380000|2021-10-06 09:26:20|442.05|437.95|441.9|437.8|442.13|438.03|441.86|437.76|17
1633512390000|2021-10-06 09:26:30|441.89|437.79|442.2|438.1|442.29|438.19|441.82|437.72|28
1633512400000|2021-10-06 09:26:40|442.21|438.11|442.3|438.2|442.39|438.29|442.2|438.1|17
1633512410000|2021-10-06 09:26:50|442.32|438.22|442.48|438.38|442.48|438.38|442.25|438.15|20
1633512420000|2021-10-06 09:27:00|442.45|438.35|442.61|438.51|442.99|438.89|442.45|438.35|25
1633512430000|2021-10-06 09:27:10|442.7|438.6|442.86|438.76|442.91|438.81|442.57|438.47|24
1633512440000|2021-10-06 09:27:20|442.88|438.78|443.12|439.02|443.16|439.06|442.88|438.78|22
1633512450000|2021-10-06 09:27:30|443.13|439.03|443.47|439.37|443.47|439.37|443.13|439.03|15
1633512460000|2021-10-06 09:27:40|443.41|439.31|443.14|439.04|443.44|439.34|443.12|439.02|11
1633512470000|2021-10-06 09:27:50|443.16|439.06|442.94|438.84|443.3|439.2|442.92|438.82|19
1633512480000|2021-10-06 09:28:00|442.95|438.85|442.85|438.75|443.01|438.91|442.81|438.71|21
1633512490000|2021-10-06 09:28:10|442.83|438.73|442.87|438.77|442.94|438.84|442.83|438.73|9
1633512500000|2021-10-06 09:28:20|442.82|438.72|442.67|438.57|442.92|438.82|442.61|438.51|15
1633512510000|2021-10-06 09:28:30|442.68|438.58|442.65|438.55|442.71|438.61|442.6|438.5|11
1633512520000|2021-10-06 09:28:40|442.64|438.54|442.2|438.1|442.66|438.56|442.2|438.1|19
1633512530000|2021-10-06 09:28:50|442.15|438.05|442.16|438.06|442.34|438.24|442.15|438.05|23
1633512540000|2021-10-06 09:29:00|442.15|438.05|441.95|437.85|442.15|438.05|441.82|437.72|19
1633512550000|2021-10-06 09:29:10|441.96|437.86|441.85|437.75|441.96|437.86|441.7|437.6|23
1633512560000|2021-10-06 09:29:20|441.86|437.76|441.65|437.55|441.86|437.76|441.65|437.55|19
1633512570000|2021-10-06 09:29:30|441.66|437.56|441.49|437.39|441.66|437.56|441.39|437.29|16
1633512580000|2021-10-06 09:29:40|441.48|437.38|441.64|437.54|441.76|437.66|441.48|437.38|22
1633512590000|2021-10-06 09:29:50|441.63|437.53|441.41|437.31|441.64|437.54|441.41|437.31|20
1633512600000|2021-10-06 09:30:00|441.43|437.33|441.04|436.94|441.43|437.33|441.04|436.94|26
1633512610000|2021-10-06 09:30:10|441.05|436.95|441.35|437.25|441.57|437.47|441.02|436.92|25
1633512620000|2021-10-06 09:30:20|441.28|437.18|441.15|437.05|441.28|437.18|441.09|436.99|22
1633512630000|2021-10-06 09:30:30|441.13|437.03|441.04|436.94|441.15|437.05|440.94|436.84|23
1633512640000|2021-10-06 09:30:40|441.06|436.96|441.03|436.93|441.24|437.14|441.02|436.92|25
1633512650000|2021-10-06 09:30:50|441.04|436.94|440.94|436.84|441.07|436.97|440.84|436.74|28
1633512660000|2021-10-06 09:31:00|440.93|436.83|441.09|436.99|441.13|437.03|440.79|436.69|26
1633512670000|2021-10-06 09:31:10|441.08|436.98|440.6|436.5|441.08|436.98|440.59|436.49|23
1633512680000|2021-10-06 09:31:20|440.58|436.48|440.04|435.94|440.58|436.48|440.04|435.94|24
1633512690000|2021-10-06 09:31:30|440.05|435.95|440.19|436.09|440.45|436.35|440.05|435.95|31
1633512700000|2021-10-06 09:31:40|440.16|436.06|440.16|436.06|440.23|436.13|439.93|435.83|25
1633512710000|2021-10-06 09:31:50|440.15|436.05|439.91|435.81|440.15|436.05|439.9|435.8|9
1633512720000|2021-10-06 09:32:00|439.88|435.78|439.72|435.62|439.88|435.78|439.53|435.43|23
1633512730000|2021-10-06 09:32:10|439.7|435.6|439.73|435.63|439.75|435.65|439.6|435.5|21
1633512740000|2021-10-06 09:32:20|439.74|435.64|439.85|435.75|439.85|435.75|439.5|435.4|20
1633512750000|2021-10-06 09:32:30|439.99|435.89|440.02|435.92|440.08|435.98|439.95|435.85|21
1633512760000|2021-10-06 09:32:40|440.03|435.93|440.36|436.26|440.7|436.6|440.03|435.93|24
1633512770000|2021-10-06 09:32:50|440.34|436.24|440.92|436.82|440.95|436.85|440.34|436.24|33
1633512780000|2021-10-06 09:33:00|440.93|436.83|441.01|436.91|441.1|437|440.84|436.74|25
1633512790000|2021-10-06 09:33:10|441.03|436.93|441.04|436.94|441.04|436.94|440.85|436.75|23
1633512800000|2021-10-06 09:33:20|441.1|437|441.18|437.08|441.18|437.08|441.04|436.94|15
1633512810000|2021-10-06 09:33:30|441.15|437.05|441.85|437.75|442|437.9|441.15|437.05|31
1633512820000|2021-10-06 09:33:40|441.86|437.76|441.43|437.33|441.88|437.78|441.43|437.33|26
1633512830000|2021-10-06 09:33:50|441.44|437.34|442.11|438.01|442.11|438.01|441.41|437.31|29
1633512840000|2021-10-06 09:34:00|442.12|438.02|442.51|438.41|442.52|438.42|442.1|438|32
1633512850000|2021-10-06 09:34:10|442.5|438.4|442.09|437.99|442.59|438.49|441.98|437.88|30
1633512860000|2021-10-06 09:34:20|442.1|438|442.43|438.33|442.44|438.34|442.05|437.95|30
1633512870000|2021-10-06 09:34:30|442.44|438.34|441.75|437.65|442.45|438.35|441.75|437.65|28
1633512880000|2021-10-06 09:34:40|441.7|437.6|441.73|437.63|441.82|437.72|441.46|437.36|23
1633512890000|2021-10-06 09:34:50|441.69|437.59|441.85|437.75|441.88|437.78|441.69|437.59|20
1633512900000|2021-10-06 09:35:00|441.94|437.84|442.5|438.4|442.5|438.4|441.94|437.84|31
1633512910000|2021-10-06 09:35:10|442.39|438.29|442.66|438.56|442.75|438.65|442.39|438.29|26
1633512920000|2021-10-06 09:35:20|442.67|438.57|442.74|438.64|442.79|438.69|442.63|438.53|23
1633512930000|2021-10-06 09:35:30|442.76|438.66|442.75|438.65|442.8|438.7|442.49|438.39|22
1633512940000|2021-10-06 09:35:40|442.73|438.63|443.5|439.4|443.57|439.47|442.73|438.63|30
1633512950000|2021-10-06 09:35:50|443.43|439.33|443.56|439.46|443.65|439.55|443.43|439.33|26
1633512960000|2021-10-06 09:36:00|443.51|439.41|443.35|439.25|443.6|439.5|443.35|439.25|31
1633512970000|2021-10-06 09:36:10|443.33|439.23|443.03|438.93|443.4|439.3|443.03|438.93|22
1633512980000|2021-10-06 09:36:20|442.98|438.88|443.04|438.94|443.13|439.03|442.87|438.77|16
1633512990000|2021-10-06 09:36:30|443.02|438.92|443.49|439.39|443.49|439.39|443|438.9|19
1633513000000|2021-10-06 09:36:40|443.45|439.35|443.02|438.92|443.45|439.35|443|438.9|21
1633513010000|2021-10-06 09:36:50|443|438.9|442.8|438.7|443.02|438.92|442.8|438.7|22
1633513020000|2021-10-06 09:37:00|442.79|438.69|442.53|438.43|442.79|438.69|442.52|438.42|21
1633513030000|2021-10-06 09:37:10|442.5|438.4|442.52|438.42|442.55|438.45|442.4|438.3|22
1633513040000|2021-10-06 09:37:20|442.49|438.39|441.89|437.79|442.49|438.39|441.89|437.79|27
1633513050000|2021-10-06 09:37:30|442.03|437.93|441.85|437.75|442.03|437.93|441.82|437.72|8
1633513060000|2021-10-06 09:37:40|441.84|437.74|441.87|437.77|442.05|437.95|441.84|437.74|14
1633513070000|2021-10-06 09:37:50|441.9|437.8|441.84|437.74|442.23|438.13|441.84|437.74|29
1633513080000|2021-10-06 09:38:00|441.8|437.7|441.86|437.76|441.86|437.76|441.55|437.45|31
1633513090000|2021-10-06 09:38:10|441.93|437.83|442.15|438.05|442.34|438.24|441.93|437.83|26
1633513100000|2021-10-06 09:38:20|442.13|438.03|442.84|438.74|442.84|438.74|442.13|438.03|31
1633513110000|2021-10-06 09:38:30|442.86|438.76|442.4|438.3|442.86|438.76|442.4|438.3|30
1633513120000|2021-10-06 09:38:40|442.35|438.25|442.15|438.05|442.44|438.34|442.15|438.05|23
1633513130000|2021-10-06 09:38:50|442.16|438.06|441.84|437.74|442.16|438.06|441.79|437.69|16
1633513140000|2021-10-06 09:39:00|441.91|437.81|441.88|437.78|441.94|437.84|441.82|437.72|8
1633513150000|2021-10-06 09:39:10|441.85|437.75|441.46|437.36|441.92|437.82|441.46|437.36|17
1633513160000|2021-10-06 09:39:20|441.44|437.34|441.13|437.03|441.52|437.42|441.12|437.02|22
1633513170000|2021-10-06 09:39:30|441.11|437.01|441.24|437.14|441.26|437.16|440.9|436.8|27
1633513180000|2021-10-06 09:39:40|441.26|437.16|441.04|436.94|441.31|437.21|440.94|436.84|24
1633513190000|2021-10-06 09:39:50|441.11|437.01|441.42|437.32|441.52|437.42|441.11|437.01|16
1633513200000|2021-10-06 09:40:00|441.41|437.31|441.3|437.2|441.43|437.33|441.24|437.14|17
1633513210000|2021-10-06 09:40:10|441.32|437.22|441.62|437.52|441.69|437.59|441.3|437.2|23
1633513220000|2021-10-06 09:40:20|441.59|437.49|441.46|437.36|441.62|437.52|441.46|437.36|14
1633513230000|2021-10-06 09:40:30|441.45|437.35|441.43|437.33|441.46|437.36|441.41|437.31|6
1633513240000|2021-10-06 09:40:40|441.46|437.36|441.13|437.03|441.48|437.38|441.13|437.03|20
1633513250000|2021-10-06 09:40:50|441.11|437.01|440.76|436.66|441.11|437.01|440.76|436.66|23
1633513260000|2021-10-06 09:41:00|440.74|436.64|440.2|436.1|440.74|436.64|440.17|436.07|28
1633513270000|2021-10-06 09:41:10|440.26|436.16|440.5|436.4|440.6|436.5|440.25|436.15|36
1633513280000|2021-10-06 09:41:20|440.35|436.25|440.58|436.48|440.58|436.48|440.26|436.16|26
1633513290000|2021-10-06 09:41:30|440.6|436.5|440.65|436.55|440.65|436.55|440.5|436.4|15
1633513300000|2021-10-06 09:41:40|440.63|436.53|440.92|436.82|440.94|436.84|440.63|436.53|18
1633513310000|2021-10-06 09:41:50|440.95|436.85|441.4|437.3|441.41|437.31|440.9|436.8|29
1633513320000|2021-10-06 09:42:00|441.42|437.32|441.45|437.35|441.66|437.56|441.35|437.25|27
1633513330000|2021-10-06 09:42:10|441.47|437.37|441.63|437.53|441.73|437.63|441.4|437.3|25
1633513340000|2021-10-06 09:42:20|441.62|437.52|442.4|438.3|442.4|438.3|441.62|437.52|26
1633513350000|2021-10-06 09:42:30|442.36|438.26|442.29|438.19|442.36|438.26|442.27|438.17|11
1633513360000|2021-10-06 09:42:40|442.28|438.18|442.29|438.19|442.37|438.27|442.28|438.18|5
1633513370000|2021-10-06 09:42:50|442.3|438.2|442.28|438.18|442.35|438.25|442.21|438.11|8
1633513380000|2021-10-06 09:43:00|442.41|438.31|442.05|437.95|442.41|438.31|442.05|437.95|13
1633513390000|2021-10-06 09:43:10|442.02|437.92|441.98|437.88|442.06|437.96|441.95|437.85|15
1633513400000|2021-10-06 09:43:20|441.96|437.86|442.07|437.97|442.07|437.97|441.96|437.86|14
1633513410000|2021-10-06 09:43:30|442.09|437.99|441.68|437.58|442.14|438.04|441.68|437.58|16
1633513420000|2021-10-06 09:43:40|441.69|437.59|441.45|437.35|441.7|437.6|441.45|437.35|15
1633513430000|2021-10-06 09:43:50|441.5|437.4|441.51|437.41|441.53|437.43|441.3|437.2|17
1633513440000|2021-10-06 09:44:00|441.5|437.4|441.46|437.36|441.55|437.45|441.34|437.24|9
1633513450000|2021-10-06 09:44:10|441.44|437.34|441.4|437.3|441.57|437.47|441.4|437.3|7
1633513460000|2021-10-06 09:44:20|441.3|437.2|440.89|436.79|441.3|437.2|440.79|436.69|29
1633513470000|2021-10-06 09:44:30|440.85|436.75|440.88|436.78|440.93|436.83|440.84|436.74|14
1633513480000|2021-10-06 09:44:40|440.85|436.75|440.71|436.61|440.88|436.78|440.45|436.35|19
1633513490000|2021-10-06 09:44:50|440.75|436.65|440.91|436.81|440.91|436.81|440.61|436.51|25
1633513500000|2021-10-06 09:45:00|440.92|436.82|441.05|436.95|441.05|436.95|440.77|436.67|27
1633513510000|2021-10-06 09:45:10|441.06|436.96|441.57|437.47|441.57|437.47|441.06|436.96|17
1633513520000|2021-10-06 09:45:20|441.58|437.48|442|437.9|442.19|438.09|441.58|437.48|30
1633513530000|2021-10-06 09:45:30|442.05|437.95|442.07|437.97|442.15|438.05|441.99|437.89|27
1633513540000|2021-10-06 09:45:40|442.06|437.96|442.07|437.97|442.15|438.05|442.06|437.96|21
1633513550000|2021-10-06 09:45:50|442.09|437.99|442.23|438.13|442.24|438.14|442.09|437.99|14
1633513560000|2021-10-06 09:46:00|442.25|438.15|442.2|438.1|442.42|438.32|442.1|438|23
1633513570000|2021-10-06 09:46:10|442.31|438.21|442.15|438.05|442.35|438.25|442.15|438.05|18
1633513580000|2021-10-06 09:46:20|442.1|438|441.76|437.66|442.15|438.05|441.76|437.66|14
1633513590000|2021-10-06 09:46:30|441.75|437.65|441.01|436.91|441.75|437.65|440.98|436.88|19
1633513600000|2021-10-06 09:46:40|441.02|436.92|440.91|436.81|441.05|436.95|440.88|436.78|13
1633513610000|2021-10-06 09:46:50|440.93|436.83|441.27|437.17|441.33|437.23|440.93|436.83|17
1633513620000|2021-10-06 09:47:00|441.28|437.18|441.05|436.95|441.28|437.18|440.97|436.87|18
1633513630000|2021-10-06 09:47:10|441.01|436.91|440.65|436.55|441.05|436.95|440.64|436.54|27
1633513640000|2021-10-06 09:47:20|440.67|436.57|440.58|436.48|440.75|436.65|440.33|436.23|26
1633513650000|2021-10-06 09:47:30|440.6|436.5|440.65|436.55|440.68|436.58|440.31|436.21|27
1633513660000|2021-10-06 09:47:40|440.68|436.58|440.85|436.75|440.99|436.89|440.62|436.52|29
1633513670000|2021-10-06 09:47:50|440.79|436.69|441|436.9|441.04|436.94|440.75|436.65|29
1633513680000|2021-10-06 09:48:00|441.01|436.91|441.44|437.34|441.45|437.35|441|436.9|17
1633513690000|2021-10-06 09:48:10|441.45|437.35|441.41|437.31|441.48|437.38|441.34|437.24|22
1633513700000|2021-10-06 09:48:20|441.51|437.41|441.44|437.34|441.54|437.44|441.36|437.26|17
1633513710000|2021-10-06 09:48:30|441.43|437.33|441.86|437.76|441.9|437.8|441.43|437.33|22
1633513720000|2021-10-06 09:48:40|441.85|437.75|441.6|437.5|441.86|437.76|441.57|437.47|17
1633513730000|2021-10-06 09:48:50|441.75|437.65|441.93|437.83|441.93|437.83|441.73|437.63|12
1633513740000|2021-10-06 09:49:00|441.96|437.86|442.13|438.03|442.23|438.13|441.93|437.83|25
1633513750000|2021-10-06 09:49:10|442.17|438.07|441.87|437.77|442.21|438.11|441.87|437.77|12
1633513760000|2021-10-06 09:49:20|441.98|437.88|442.15|438.05|442.21|438.11|441.98|437.88|22
1633513770000|2021-10-06 09:49:30|442.2|438.1|442.44|438.34|442.44|438.34|442.2|438.1|21
1633513780000|2021-10-06 09:49:40|442.45|438.35|442.44|438.34|442.54|438.44|442.35|438.25|28
1633513790000|2021-10-06 09:49:50|442.49|438.39|442.43|438.33|442.52|438.42|442.4|438.3|8
1633513800000|2021-10-06 09:50:00|442.51|438.41|442.54|438.44|442.65|438.55|442.48|438.38|15
1633513810000|2021-10-06 09:50:10|442.5|438.4|442.69|438.59|443.04|438.94|442.5|438.4|29
1633513820000|2021-10-06 09:50:20|442.7|438.6|442.44|438.34|442.7|438.6|442.44|438.34|19
1633513830000|2021-10-06 09:50:30|442.45|438.35|442.18|438.08|442.54|438.44|442.17|438.07|20
1633513840000|2021-10-06 09:50:40|442.17|438.07|442.35|438.25|442.35|438.25|442.15|438.05|20
1633513850000|2021-10-06 09:50:50|442.36|438.26|442.54|438.44|442.55|438.45|442.31|438.21|15
1633513860000|2021-10-06 09:51:00|442.55|438.45|443.19|439.09|443.25|439.15|442.53|438.43|25
1633513870000|2021-10-06 09:51:10|443.1|439|443.45|439.35|443.5|439.4|443.1|439|28
1633513880000|2021-10-06 09:51:20|443.4|439.3|443.45|439.35|443.57|439.47|443.26|439.16|31
1633513890000|2021-10-06 09:51:30|443.4|439.3|443.55|439.45|443.65|439.55|443.4|439.3|22
1633513900000|2021-10-06 09:51:40|443.57|439.47|443.69|439.59|443.73|439.63|443.54|439.44|13
1633513910000|2021-10-06 09:51:50|443.72|439.62|443.89|439.79|443.92|439.82|443.68|439.58|25
1633513920000|2021-10-06 09:52:00|443.94|439.84|443.68|439.58|443.95|439.85|443.68|439.58|22
1633513930000|2021-10-06 09:52:10|443.65|439.55|443.45|439.35|443.65|439.55|443.4|439.3|12
1633513940000|2021-10-06 09:52:20|443.35|439.25|443.55|439.45|443.55|439.45|443.35|439.25|19
1633513950000|2021-10-06 09:52:30|443.59|439.49|443.55|439.45|443.61|439.51|443.44|439.34|16
1633513960000|2021-10-06 09:52:40|443.54|439.44|443.53|439.43|443.58|439.48|443.36|439.26|21
1633513970000|2021-10-06 09:52:50|443.5|439.4|443.65|439.55|443.74|439.64|443.5|439.4|15
1633513980000|2021-10-06 09:53:00|443.67|439.57|443.52|439.42|443.82|439.72|443.41|439.31|27
1633513990000|2021-10-06 09:53:10|443.48|439.38|443.42|439.32|443.61|439.51|443.35|439.25|21
1633514000000|2021-10-06 09:53:20|443.4|439.3|443.61|439.51|443.61|439.51|443.35|439.25|22
1633514010000|2021-10-06 09:53:30|443.6|439.5|444.91|440.81|444.93|440.83|443.6|439.5|25
1633514020000|2021-10-06 09:53:40|444.9|440.8|444.1|440|444.9|440.8|444.05|439.95|32
1633514030000|2021-10-06 09:53:50|444.08|439.98|443.89|439.79|444.08|439.98|443.73|439.63|26
1633514040000|2021-10-06 09:54:00|443.87|439.77|443.57|439.47|443.87|439.77|443.55|439.45|14
1633514050000|2021-10-06 09:54:10|443.58|439.48|443.42|439.32|443.65|439.55|443.42|439.32|19
1633514060000|2021-10-06 09:54:20|443.4|439.3|443.63|439.53|443.74|439.64|443.4|439.3|20
1633514070000|2021-10-06 09:54:30|443.64|439.54|443.61|439.51|443.75|439.65|443.55|439.45|23
1633514080000|2021-10-06 09:54:40|443.62|439.52|443.85|439.75|443.9|439.8|443.62|439.52|9
1633514090000|2021-10-06 09:54:50|443.81|439.71|443.72|439.62|443.82|439.72|443.66|439.56|17
1633514100000|2021-10-06 09:55:00|443.75|439.65|443.45|439.35|443.75|439.65|443.4|439.3|15
1633514110000|2021-10-06 09:55:10|443.4|439.3|443.45|439.35|443.57|439.47|443.4|439.3|20
1633514120000|2021-10-06 09:55:20|443.44|439.34|443.16|439.06|443.44|439.34|443.13|439.03|11
1633514130000|2021-10-06 09:55:30|443.14|439.04|443.02|438.92|443.14|439.04|442.84|438.74|20
1633514140000|2021-10-06 09:55:40|443.03|438.93|443.03|438.93|443.05|438.95|443.01|438.91|8
1633514150000|2021-10-06 09:55:50|443.05|438.95|443.2|439.1|443.35|439.25|443.05|438.95|13
1633514160000|2021-10-06 09:56:00|443.3|439.2|442.75|438.65|443.3|439.2|442.75|438.65|19
1633514170000|2021-10-06 09:56:10|442.8|438.7|442.8|438.7|442.9|438.8|442.8|438.7|16
1633514180000|2021-10-06 09:56:20|442.81|438.71|442.92|438.82|442.96|438.86|442.8|438.7|12
1633514190000|2021-10-06 09:56:30|442.9|438.8|443.12|439.02|443.14|439.04|442.9|438.8|20
1633514200000|2021-10-06 09:56:40|443.11|439.01|442.9|438.8|443.11|439.01|442.9|438.8|5
1633514210000|2021-10-06 09:56:50|443|438.9|442.85|438.75|443.04|438.94|442.8|438.7|16
1633514220000|2021-10-06 09:57:00|442.8|438.7|442.82|438.72|443.05|438.95|442.75|438.65|17
1633514230000|2021-10-06 09:57:10|442.76|438.66|442.81|438.71|442.85|438.75|442.76|438.66|8
1633514240000|2021-10-06 09:57:20|442.84|438.74|442.38|438.28|442.84|438.74|442.26|438.16|19
1633514250000|2021-10-06 09:57:30|442.28|438.18|442.81|438.71|442.81|438.71|442.28|438.18|22
1633514260000|2021-10-06 09:57:40|442.82|438.72|442.88|438.78|442.95|438.85|442.76|438.66|18
1633514270000|2021-10-06 09:57:50|442.91|438.81|443.01|438.91|443.04|438.94|442.87|438.77|17
1633514280000|2021-10-06 09:58:00|443.03|438.93|443.2|439.1|443.35|439.25|443.03|438.93|18
1633514290000|2021-10-06 09:58:10|443.25|439.15|443.51|439.41|443.51|439.41|443.25|439.15|16
1633514300000|2021-10-06 09:58:20|443.52|439.42|443.75|439.65|443.75|439.65|443.52|439.42|15
1633514310000|2021-10-06 09:58:30|443.73|439.63|443.8|439.7|443.82|439.72|443.65|439.55|16
1633514320000|2021-10-06 09:58:40|443.82|439.72|443.87|439.77|443.92|439.82|443.76|439.66|18
1633514330000|2021-10-06 09:58:50|443.95|439.85|444.11|440.01|444.11|440.01|443.93|439.83|18
1633514340000|2021-10-06 09:59:00|444.05|439.95|443.71|439.61|444.05|439.95|443.68|439.58|16
1633514350000|2021-10-06 09:59:10|443.75|439.65|443.26|439.16|443.75|439.65|443.2|439.1|27
1633514360000|2021-10-06 09:59:20|443.22|439.12|443.17|439.07|443.24|439.14|443|438.9|25
1633514370000|2021-10-06 09:59:30|443.15|439.05|443.35|439.25|443.47|439.37|443.15|439.05|22
1633514380000|2021-10-06 09:59:40|443.36|439.26|443.26|439.16|443.41|439.31|443.26|439.16|13
1633514390000|2021-10-06 09:59:50|443.25|439.15|443.8|439.7|443.8|439.7|443.25|439.15|22
1633514400000|2021-10-06 10:00:00|443.94|439.84|443.15|439.05|443.95|439.85|443.15|439.05|31
1633514410000|2021-10-06 10:00:10|443.19|439.09|443.51|439.41|443.51|439.41|442.93|438.83|28
1633514420000|2021-10-06 10:00:20|443.52|439.42|444.11|440.01|444.13|440.03|443.5|439.4|26
1633514430000|2021-10-06 10:00:30|444.1|440|444.19|440.09|444.24|440.14|443.95|439.85|26
1633514440000|2021-10-06 10:00:40|444.17|440.07|444|439.9|444.35|440.25|443.88|439.78|31
1633514450000|2021-10-06 10:00:50|444.02|439.92|443.38|439.28|444.02|439.92|443.38|439.28|25
1633514460000|2021-10-06 10:01:00|443.41|439.31|443.27|439.17|443.44|439.34|443.26|439.16|23
1633514470000|2021-10-06 10:01:10|443.25|439.15|443.31|439.21|443.51|439.41|443.24|439.14|27
1633514480000|2021-10-06 10:01:20|443.33|439.23|443.02|438.92|443.33|439.23|442.96|438.86|19
1633514490000|2021-10-06 10:01:30|443.03|438.93|442.65|438.55|443.03|438.93|442.65|438.55|17
1633514500000|2021-10-06 10:01:40|442.67|438.57|442.92|438.82|442.92|438.82|442.58|438.48|16
1633514510000|2021-10-06 10:01:50|442.91|438.81|442.92|438.82|443.26|439.16|442.91|438.81|30
1633514520000|2021-10-06 10:02:00|442.93|438.83|442.8|438.7|442.93|438.83|442.75|438.65|19
1633514530000|2021-10-06 10:02:10|442.81|438.71|442.72|438.62|442.81|438.71|442.7|438.6|8
1633514540000|2021-10-06 10:02:20|442.67|438.57|442.63|438.53|442.69|438.59|442.61|438.51|15
1633514550000|2021-10-06 10:02:30|442.62|438.52|442.71|438.61|442.71|438.61|442.62|438.52|7
1633514560000|2021-10-06 10:02:40|442.65|438.55|442.68|438.58|442.7|438.6|442.57|438.47|7
1633514570000|2021-10-06 10:02:50|442.63|438.53|442.25|438.15|442.63|438.53|442.2|438.1|13
1633514580000|2021-10-06 10:03:00|442.23|438.13|442.34|438.24|442.38|438.28|442.2|438.1|15
1633514590000|2021-10-06 10:03:10|442.32|438.22|442.5|438.4|442.57|438.47|442.32|438.22|15
1633514600000|2021-10-06 10:03:20|442.53|438.43|442.6|438.5|442.65|438.55|442.5|438.4|10
1633514610000|2021-10-06 10:03:30|442.45|438.35|442.05|437.95|442.5|438.4|441.87|437.77|22
1633514620000|2021-10-06 10:03:40|442.07|437.97|441.75|437.65|442.07|437.97|441.75|437.65|16
1633514630000|2021-10-06 10:03:50|441.77|437.67|441.95|437.85|442.08|437.98|441.77|437.67|27
1633514640000|2021-10-06 10:04:00|442|437.9|442.15|438.05|442.15|438.05|441.85|437.75|19
1633514650000|2021-10-06 10:04:10|442.1|438|441.75|437.65|442.15|438.05|441.75|437.65|20
1633514660000|2021-10-06 10:04:20|441.78|437.68|441.92|437.82|442.02|437.92|441.75|437.65|24
1633514670000|2021-10-06 10:04:30|441.94|437.84|441.8|437.7|441.96|437.86|441.75|437.65|12
1633514680000|2021-10-06 10:04:40|441.85|437.75|441.7|437.6|441.85|437.75|441.7|437.6|8
1633514690000|2021-10-06 10:04:50|441.65|437.55|441.64|437.54|441.7|437.6|441.6|437.5|12
1633514700000|2021-10-06 10:05:00|441.69|437.59|441.73|437.63|441.8|437.7|441.69|437.59|13
1633514710000|2021-10-06 10:05:10|441.7|437.6|441.77|437.67|441.78|437.68|441.7|437.6|5
1633514720000|2021-10-06 10:05:20|441.73|437.63|441.53|437.43|441.74|437.64|441.53|437.43|17
1633514730000|2021-10-06 10:05:30|441.51|437.41|441.5|437.4|441.55|437.45|441.49|437.39|11
1633514740000|2021-10-06 10:05:40|441.6|437.5|441.5|437.4|441.7|437.6|441.5|437.4|14
1633514750000|2021-10-06 10:05:50|441.52|437.42|441.45|437.35|441.52|437.42|441.4|437.3|7
1633514760000|2021-10-06 10:06:00|441.4|437.3|441.4|437.3|441.4|437.3|441.26|437.16|8
1633514770000|2021-10-06 10:06:10|441.36|437.26|441.2|437.1|441.36|437.26|441.19|437.09|11
1633514780000|2021-10-06 10:06:20|441.24|437.14|441.18|437.08|441.25|437.15|441.1|437|20
1633514790000|2021-10-06 10:06:30|441.23|437.13|441.49|437.39|441.55|437.45|441.15|437.05|18
1633514800000|2021-10-06 10:06:40|441.45|437.35|441.55|437.45|441.7|437.6|441.36|437.26|15
1633514810000|2021-10-06 10:06:50|441.53|437.43|441.8|437.7|441.8|437.7|441.5|437.4|20
1633514820000|2021-10-06 10:07:00|441.92|437.82|441.79|437.69|442|437.9|441.73|437.63|23
1633514830000|2021-10-06 10:07:10|441.8|437.7|441.97|437.87|441.97|437.87|441.79|437.69|14
1633514840000|2021-10-06 10:07:20|441.9|437.8|441.6|437.5|441.9|437.8|441.6|437.5|7
1633514850000|2021-10-06 10:07:30|441.56|437.46|441.47|437.37|441.62|437.52|441.47|437.37|8
1633514860000|2021-10-06 10:07:40|441.48|437.38|441.6|437.5|441.6|437.5|441.46|437.36|5
1633514870000|2021-10-06 10:07:50|441.58|437.48|441.8|437.7|441.95|437.85|441.58|437.48|15
1633514880000|2021-10-06 10:08:00|442|437.9|442.03|437.93|442.06|437.96|442|437.9|13
1633514890000|2021-10-06 10:08:10|442|437.9|442.12|438.02|442.18|438.08|442|437.9|14
1633514900000|2021-10-06 10:08:20|442.08|437.98|441.91|437.81|442.08|437.98|441.85|437.75|12
1633514910000|2021-10-06 10:08:30|441.93|437.83|441.95|437.85|442.19|438.09|441.9|437.8|13
1633514920000|2021-10-06 10:08:40|441.9|437.8|442.17|438.07|442.25|438.15|441.9|437.8|13
1633514930000|2021-10-06 10:08:50|442.25|438.15|442.26|438.16|442.27|438.17|442.14|438.04|7
1633514940000|2021-10-06 10:09:00|442.25|438.15|442.28|438.18|442.28|438.18|442.16|438.06|9
1633514950000|2021-10-06 10:09:10|442.23|438.13|442.31|438.21|442.34|438.24|442.2|438.1|17
1633514960000|2021-10-06 10:09:20|442.3|438.2|442.44|438.34|442.45|438.35|442.3|438.2|8
1633514970000|2021-10-06 10:09:30|442.4|438.3|442.64|438.54|442.65|438.55|442.4|438.3|13
1633514980000|2021-10-06 10:09:40|442.65|438.55|442.94|438.84|442.94|438.84|442.63|438.53|16
1633514990000|2021-10-06 10:09:50|442.92|438.82|443.11|439.01|443.11|439.01|442.92|438.82|17
1633515000000|2021-10-06 10:10:00|442.97|438.87|442.9|438.8|442.97|438.87|442.86|438.76|17
1633515010000|2021-10-06 10:10:10|442.95|438.85|442.71|438.61|442.95|438.85|442.65|438.55|15
1633515020000|2021-10-06 10:10:20|442.73|438.63|442.68|438.58|442.78|438.68|442.68|438.58|14
1633515030000|2021-10-06 10:10:30|442.72|438.62|443.04|438.94|443.1|439|442.68|438.58|25
1633515040000|2021-10-06 10:10:40|443.08|438.98|442.79|438.69|443.3|439.2|442.79|438.69|24
1633515050000|2021-10-06 10:10:50|442.85|438.75|442.83|438.73|442.86|438.76|442.75|438.65|26
1633515060000|2021-10-06 10:11:00|442.85|438.75|442.88|438.78|443.04|438.94|442.81|438.71|18
1633515070000|2021-10-06 10:11:10|442.91|438.81|442.66|438.56|442.91|438.81|442.65|438.55|17
1633515080000|2021-10-06 10:11:20|442.65|438.55|442.54|438.44|442.65|438.55|442.43|438.33|20
1633515090000|2021-10-06 10:11:30|442.55|438.45|442.25|438.15|442.55|438.45|442.25|438.15|13
1633515100000|2021-10-06 10:11:40|442.2|438.1|442.31|438.21|442.32|438.22|442.09|437.99|21
1633515110000|2021-10-06 10:11:50|442.32|438.22|442.33|438.23|442.33|438.23|442.24|438.14|7
1633515120000|2021-10-06 10:12:00|442.25|438.15|442.3|438.2|442.3|438.2|442.25|438.15|2
1633515130000|2021-10-06 10:12:10|442.34|438.24|442.51|438.41|442.52|438.42|442.3|438.2|19
1633515140000|2021-10-06 10:12:20|442.5|438.4|442.46|438.36|442.55|438.45|442.45|438.35|21
1633515150000|2021-10-06 10:12:30|442.45|438.35|442.35|438.25|442.45|438.35|442.34|438.24|6
1633515160000|2021-10-06 10:12:40|442.4|438.3|442.73|438.63|442.73|438.63|442.4|438.3|10
1633515170000|2021-10-06 10:12:50|442.74|438.64|443.04|438.94|443.04|438.94|442.73|438.63|18
1633515180000|2021-10-06 10:13:00|443.03|438.93|443.01|438.91|443.15|439.05|442.96|438.86|15
1633515190000|2021-10-06 10:13:10|443.1|439|443.19|439.09|443.19|439.09|443.1|439|10
1633515200000|2021-10-06 10:13:20|443.15|439.05|443.5|439.4|443.53|439.43|443.05|438.95|22
1633515210000|2021-10-06 10:13:30|443.46|439.36|443.48|439.38|443.6|439.5|443.44|439.34|21
1633515220000|2021-10-06 10:13:40|443.38|439.28|443.45|439.35|443.48|439.38|443.38|439.28|9
1633515230000|2021-10-06 10:13:50|443.44|439.34|443.24|439.14|443.44|439.34|443.21|439.11|21
1633515240000|2021-10-06 10:14:00|443.2|439.1|443.2|439.1|443.27|439.17|443.11|439.01|20
1633515250000|2021-10-06 10:14:10|443.25|439.15|443.36|439.26|443.37|439.27|443.19|439.09|21
1633515260000|2021-10-06 10:14:20|443.43|439.33|443.3|439.2|443.43|439.33|443.3|439.2|6
1633515270000|2021-10-06 10:14:30|443.29|439.19|443.18|439.08|443.29|439.19|443.15|439.05|13
1633515280000|2021-10-06 10:14:40|443.1|439|443.06|438.96|443.1|439|443.01|438.91|10
1633515290000|2021-10-06 10:14:50|443.05|438.95|443.13|439.03|443.13|439.03|442.95|438.85|15
1633515300000|2021-10-06 10:15:00|443.14|439.04|443.42|439.32|443.48|439.38|443.14|439.04|18
1633515310000|2021-10-06 10:15:10|443.45|439.35|444.01|439.91|444.01|439.91|443.42|439.32|24
1633515320000|2021-10-06 10:15:20|444.03|439.93|443.81|439.71|444.1|440|443.7|439.6|24
1633515330000|2021-10-06 10:15:30|443.76|439.66|443.75|439.65|443.92|439.82|443.75|439.65|24
1633515340000|2021-10-06 10:15:40|443.78|439.68|443.75|439.65|443.9|439.8|443.7|439.6|18
1633515350000|2021-10-06 10:15:50|443.8|439.7|443.75|439.65|443.86|439.76|443.67|439.57|16
1633515360000|2021-10-06 10:16:00|443.76|439.66|443.79|439.69|443.79|439.69|443.54|439.44|27
1633515370000|2021-10-06 10:16:10|443.86|439.76|444.08|439.98|444.08|439.98|443.8|439.7|31
1633515380000|2021-10-06 10:16:20|444.18|440.08|444.52|440.42|444.63|440.53|444.18|440.08|32
1633515390000|2021-10-06 10:16:30|444.57|440.47|443.94|439.84|444.57|440.47|443.8|439.7|28
1633515400000|2021-10-06 10:16:40|443.95|439.85|443.85|439.75|444.14|440.04|443.84|439.74|24
1633515410000|2021-10-06 10:16:50|443.87|439.77|444.14|440.04|444.16|440.06|443.85|439.75|27
1633515420000|2021-10-06 10:17:00|444.11|440.01|444.7|440.6|444.71|440.61|444.1|440|33
1633515430000|2021-10-06 10:17:10|444.71|440.61|446|441.9|446.4|442.3|444.71|440.61|37
1633515440000|2021-10-06 10:17:20|446.02|441.92|446.55|442.45|446.55|442.45|445.59|441.49|30
1633515450000|2021-10-06 10:17:30|446.53|442.43|446.23|442.13|446.53|442.43|445.95|441.85|32
1633515460000|2021-10-06 10:17:40|446.25|442.15|445.93|441.83|446.26|442.16|445.91|441.81|26
1633515470000|2021-10-06 10:17:50|445.9|441.8|445.82|441.72|446.04|441.94|445.7|441.6|24
1633515480000|2021-10-06 10:18:00|445.81|441.71|445.8|441.7|446.02|441.92|445.8|441.7|27
1633515490000|2021-10-06 10:18:10|445.76|441.66|445.37|441.27|445.76|441.66|445.36|441.26|22
1633515500000|2021-10-06 10:18:20|445.3|441.2|445.04|440.94|445.43|441.33|445|440.9|26
1633515510000|2021-10-06 10:18:30|445.12|441.02|445.12|441.02|445.21|441.11|444.85|440.75|21
1633515520000|2021-10-06 10:18:40|445.19|441.09|445.17|441.07|445.41|441.31|445.1|441|23
1633515530000|2021-10-06 10:18:50|445.15|441.05|445.2|441.1|445.4|441.3|445.05|440.95|19
1633515540000|2021-10-06 10:19:00|445.22|441.12|445.73|441.63|445.73|441.63|445.2|441.1|24
1633515550000|2021-10-06 10:19:10|445.58|441.48|445.51|441.41|445.72|441.62|445.35|441.25|25
1633515560000|2021-10-06 10:19:20|445.52|441.42|445.51|441.41|445.68|441.58|445.51|441.41|18
1633515570000|2021-10-06 10:19:30|445.45|441.35|445.18|441.08|445.5|441.4|445.18|441.08|20
1633515580000|2021-10-06 10:19:40|445.19|441.09|444.86|440.76|445.23|441.13|444.86|440.76|19
1633515590000|2021-10-06 10:19:50|444.89|440.79|445.17|441.07|445.26|441.16|444.81|440.71|23
1633515600000|2021-10-06 10:20:00|445.19|441.09|445.25|441.15|445.32|441.22|445.13|441.03|32
1633515610000|2021-10-06 10:20:10|445.27|441.17|444.95|440.85|445.35|441.25|444.95|440.85|23
1633515620000|2021-10-06 10:20:20|444.9|440.8|445.26|441.16|445.26|441.16|444.9|440.8|30
1633515630000|2021-10-06 10:20:30|445.27|441.17|445.65|441.55|445.79|441.69|445.27|441.17|28
1633515640000|2021-10-06 10:20:40|445.6|441.5|445.33|441.23|445.6|441.5|445.29|441.19|13
1633515650000|2021-10-06 10:20:50|445.34|441.24|445.18|441.08|445.36|441.26|445.17|441.07|17
1633515660000|2021-10-06 10:21:00|445.15|441.05|444.93|440.83|445.15|441.05|444.9|440.8|23
1633515670000|2021-10-06 10:21:10|444.92|440.82|445.05|440.95|445.09|440.99|444.92|440.82|9
1633515680000|2021-10-06 10:21:20|445.01|440.91|444.71|440.61|445.01|440.91|444.71|440.61|23
1633515690000|2021-10-06 10:21:30|444.72|440.62|444.8|440.7|444.99|440.89|444.69|440.59|21
1633515700000|2021-10-06 10:21:40|444.77|440.67|444.45|440.35|444.79|440.69|444.45|440.35|16
1633515710000|2021-10-06 10:21:50|444.5|440.4|444.63|440.53|444.67|440.57|444.45|440.35|12
1633515720000|2021-10-06 10:22:00|444.64|440.54|444.53|440.43|444.66|440.56|444.43|440.33|25
1633515730000|2021-10-06 10:22:10|444.52|440.42|444.47|440.37|444.53|440.43|444.46|440.36|14
1633515740000|2021-10-06 10:22:20|444.48|440.38|444.46|440.36|444.51|440.41|444.44|440.34|11
1633515750000|2021-10-06 10:22:30|444.52|440.42|444.56|440.46|444.62|440.52|444.5|440.4|13
1633515760000|2021-10-06 10:22:40|444.55|440.45|444.45|440.35|444.61|440.51|444.45|440.35|16
1633515770000|2021-10-06 10:22:50|444.4|440.3|444.29|440.19|444.48|440.38|444.29|440.19|12
1633515780000|2021-10-06 10:23:00|444.32|440.22|444.31|440.21|444.33|440.23|444.29|440.19|13
1633515790000|2021-10-06 10:23:10|444.28|440.18|444.37|440.27|444.37|440.27|444.28|440.18|17
1633515800000|2021-10-06 10:23:20|444.36|440.26|444.36|440.26|444.4|440.3|444.33|440.23|11
1633515810000|2021-10-06 10:23:30|444.35|440.25|444.55|440.45|444.6|440.5|444.32|440.22|25
1633515820000|2021-10-06 10:23:40|444.54|440.44|444.54|440.44|444.59|440.49|444.47|440.37|17
1633515830000|2021-10-06 10:23:50|444.5|440.4|444.57|440.47|444.57|440.47|444.42|440.32|17
1633515840000|2021-10-06 10:24:00|444.53|440.43|444.25|440.15|444.53|440.43|444.16|440.06|17
1633515850000|2021-10-06 10:24:10|444.27|440.17|444.72|440.62|444.77|440.67|444.27|440.17|24
1633515860000|2021-10-06 10:24:20|444.74|440.64|444.87|440.77|444.97|440.87|444.71|440.61|16
1633515870000|2021-10-06 10:24:30|444.88|440.78|444.88|440.78|444.95|440.85|444.87|440.77|13
1633515880000|2021-10-06 10:24:40|444.9|440.8|444.56|440.46|444.9|440.8|444.52|440.42|20
1633515890000|2021-10-06 10:24:50|444.64|440.54|444.67|440.57|444.7|440.6|444.56|440.46|17
1633515900000|2021-10-06 10:25:00|444.6|440.5|444.41|440.31|444.6|440.5|444.38|440.28|20
1633515910000|2021-10-06 10:25:10|444.42|440.32|444.63|440.53|444.76|440.66|444.39|440.29|21
1633515920000|2021-10-06 10:25:20|444.57|440.47|444.57|440.47|444.76|440.66|444.56|440.46|23
1633515930000|2021-10-06 10:25:30|444.59|440.49|444.47|440.37|444.59|440.49|444.45|440.35|17
1633515940000|2021-10-06 10:25:40|444.39|440.29|444.45|440.35|444.61|440.51|444.39|440.29|26
1633515950000|2021-10-06 10:25:50|444.4|440.3|444.37|440.27|444.45|440.35|444.37|440.27|10
1633515960000|2021-10-06 10:26:00|444.42|440.32|444.25|440.15|444.42|440.32|444.1|440|22
1633515970000|2021-10-06 10:26:10|444.2|440.1|444.2|440.1|444.23|440.13|444.2|440.1|3
1633515980000|2021-10-06 10:26:20|444.25|440.15|444.46|440.36|444.5|440.4|444.25|440.15|20
1633515990000|2021-10-06 10:26:30|444.48|440.38|444.55|440.45|444.55|440.45|444.4|440.3|15
1633516000000|2021-10-06 10:26:40|444.6|440.5|444.41|440.31|444.63|440.53|444.41|440.31|10
1633516010000|2021-10-06 10:26:50|444.3|440.2|444.28|440.18|444.41|440.31|444.28|440.18|10
1633516020000|2021-10-06 10:27:00|444.39|440.29|444.15|440.05|444.42|440.32|444.14|440.04|22
1633516030000|2021-10-06 10:27:10|444.06|439.96|444.66|440.56|444.69|440.59|444.06|439.96|26
1633516040000|2021-10-06 10:27:20|444.54|440.44|444.51|440.41|444.69|440.59|444.51|440.41|17
1633516050000|2021-10-06 10:27:30|444.5|440.4|444.37|440.27|444.55|440.45|444.33|440.23|20
1633516060000|2021-10-06 10:27:40|444.46|440.36|444.6|440.5|444.65|440.55|444.4|440.3|21
1633516070000|2021-10-06 10:27:50|444.57|440.47|444.58|440.48|444.7|440.6|444.57|440.47|8
1633516080000|2021-10-06 10:28:00|444.56|440.46|444.51|440.41|444.64|440.54|444.51|440.41|13
1633516090000|2021-10-06 10:28:10|444.54|440.44|444.68|440.58|444.68|440.58|444.46|440.36|14
1633516100000|2021-10-06 10:28:20|444.7|440.6|444.64|440.54|444.7|440.6|444.64|440.54|11
1633516110000|2021-10-06 10:28:30|444.63|440.53|444.88|440.78|444.91|440.81|444.63|440.53|11
1633516120000|2021-10-06 10:28:40|444.93|440.83|445.13|441.03|445.21|441.11|444.93|440.83|9
1633516130000|2021-10-06 10:28:50|445.11|441.01|445.17|441.07|445.25|441.15|445.04|440.94|15
1633516140000|2021-10-06 10:29:00|445.1|441|445.13|441.03|445.15|441.05|445.05|440.95|8
1633516150000|2021-10-06 10:29:10|445.1|441|445.21|441.11|445.21|441.11|444.93|440.83|17
1633516160000|2021-10-06 10:29:20|445.03|440.93|445.16|441.06|445.2|441.1|445|440.9|24
1633516170000|2021-10-06 10:29:30|445.1|441|445.1|441|445.1|441|445.1|441|1
1633516180000|2021-10-06 10:29:40|445.15|441.05|445.33|441.23|445.37|441.27|445.1|441|25
1633516190000|2021-10-06 10:29:50|445.34|441.24|445.32|441.22|445.39|441.29|445.29|441.19|12
1633516200000|2021-10-06 10:30:00|445.34|441.24|445.25|441.15|445.34|441.24|445.09|440.99|25
1633516210000|2021-10-06 10:30:10|445.26|441.16|445.21|441.11|445.26|441.16|445.09|440.99|19
1633516220000|2021-10-06 10:30:20|445.22|441.12|444.97|440.87|445.22|441.12|444.95|440.85|16
1633516230000|2021-10-06 10:30:30|445.06|440.96|445.06|440.96|445.11|441.01|444.97|440.87|13
1633516240000|2021-10-06 10:30:40|445.05|440.95|445.05|440.95|445.11|441.01|444.99|440.89|13
1633516250000|2021-10-06 10:30:50|444.9|440.8|444.45|440.35|444.96|440.86|444.45|440.35|24
1633516260000|2021-10-06 10:31:00|444.46|440.36|444.65|440.55|444.8|440.7|444.45|440.35|24
1633516270000|2021-10-06 10:31:10|444.61|440.51|444.67|440.57|444.68|440.58|444.58|440.48|6
1633516280000|2021-10-06 10:31:20|444.79|440.69|444.84|440.74|444.86|440.76|444.75|440.65|15
1633516290000|2021-10-06 10:31:30|444.82|440.72|445.09|440.99|445.09|440.99|444.82|440.72|10
1633516300000|2021-10-06 10:31:40|445.05|440.95|445|440.9|445.05|440.95|445|440.9|2
1633516310000|2021-10-06 10:31:50|444.97|440.87|444.99|440.89|444.99|440.89|444.9|440.8|10
1633516320000|2021-10-06 10:32:00|444.9|440.8|444.98|440.88|445|440.9|444.9|440.8|6
1633516330000|2021-10-06 10:32:10|445|440.9|445.03|440.93|445.09|440.99|445|440.9|12
1633516340000|2021-10-06 10:32:20|445.13|441.03|445.14|441.04|445.2|441.1|445.02|440.92|11
1633516350000|2021-10-06 10:32:30|445.22|441.12|445.08|440.98|445.22|441.12|445.08|440.98|5
1633516360000|2021-10-06 10:32:40|445.11|441.01|445.38|441.28|445.38|441.28|445.06|440.96|16
1633516370000|2021-10-06 10:32:50|445.4|441.3|445.7|441.6|445.72|441.62|445.38|441.28|14
1633516380000|2021-10-06 10:33:00|445.72|441.62|445.76|441.66|445.91|441.81|445.72|441.62|18
1633516390000|2021-10-06 10:33:10|445.74|441.64|445.97|441.87|445.97|441.87|445.7|441.6|18
1633516400000|2021-10-06 10:33:20|445.94|441.84|446.27|442.17|446.42|442.32|445.94|441.84|32
1633516410000|2021-10-06 10:33:30|446.28|442.18|447.17|443.07|447.17|443.07|446.26|442.16|33
1633516420000|2021-10-06 10:33:40|447.08|442.98|447.05|442.95|447.17|443.07|446.94|442.84|29
1633516430000|2021-10-06 10:33:50|447.02|442.92|446.7|442.6|447.12|443.02|446.7|442.6|33
1633516440000|2021-10-06 10:34:00|446.64|442.54|446.91|442.81|446.96|442.86|446.56|442.46|30
1633516450000|2021-10-06 10:34:10|446.92|442.82|446.86|442.76|447.2|443.1|446.86|442.76|28
1633516460000|2021-10-06 10:34:20|446.88|442.78|446.61|442.51|446.88|442.78|446.5|442.4|27
1633516470000|2021-10-06 10:34:30|446.56|442.46|446.89|442.79|446.96|442.86|446.5|442.4|25
1633516480000|2021-10-06 10:34:40|447.03|442.93|447.02|442.92|447.1|443|446.92|442.82|29
1633516490000|2021-10-06 10:34:50|447.01|442.91|447.12|443.02|447.46|443.36|447.01|442.91|29
1633516500000|2021-10-06 10:35:00|447.11|443.01|447.49|443.39|447.51|443.41|447.11|443.01|30
1633516510000|2021-10-06 10:35:10|447.45|443.35|447.54|443.44|447.54|443.44|447.35|443.25|30
1633516520000|2021-10-06 10:35:20|447.52|443.42|447.44|443.34|447.55|443.45|447.3|443.2|31
1633516530000|2021-10-06 10:35:30|447.42|443.32|447.35|443.25|447.51|443.41|447.15|443.05|29
1633516540000|2021-10-06 10:35:40|447.37|443.27|447.51|443.41|447.57|443.47|447.2|443.1|27
1633516550000|2021-10-06 10:35:50|447.48|443.38|447.28|443.18|447.58|443.48|447.04|442.94|30
1633516560000|2021-10-06 10:36:00|447.3|443.2|447.59|443.49|447.59|443.49|447.3|443.2|24
1633516570000|2021-10-06 10:36:10|447.61|443.51|447.28|443.18|447.65|443.55|447.26|443.16|23
1633516580000|2021-10-06 10:36:20|447.31|443.21|447.13|443.03|447.33|443.23|447.1|443|30
1633516590000|2021-10-06 10:36:30|447.15|443.05|447.21|443.11|447.35|443.25|447.15|443.05|28
1633516600000|2021-10-06 10:36:40|447.2|443.1|447.63|443.53|447.63|443.53|447.2|443.1|25
1633516610000|2021-10-06 10:36:50|447.57|443.47|447.83|443.73|447.87|443.77|447.54|443.44|19
1633516620000|2021-10-06 10:37:00|447.76|443.66|447.78|443.68|447.95|443.85|447.75|443.65|25
1633516630000|2021-10-06 10:37:10|447.86|443.76|447.54|443.44|448.05|443.95|447.52|443.42|30
1633516640000|2021-10-06 10:37:20|447.56|443.46|448.13|444.03|448.13|444.03|447.55|443.45|28
1633516650000|2021-10-06 10:37:30|448.08|443.98|448.27|444.17|448.36|444.26|447.93|443.83|25
1633516660000|2021-10-06 10:37:40|448.11|444.01|448.08|443.98|448.19|444.09|447.95|443.85|24
1633516670000|2021-10-06 10:37:50|448.04|443.94|448.31|444.21|448.43|444.33|448.01|443.91|28
1633516680000|2021-10-06 10:38:00|448.3|444.2|448.35|444.25|448.67|444.57|448.3|444.2|29
1633516690000|2021-10-06 10:38:10|448.4|444.3|448.4|444.3|448.55|444.45|448.4|444.3|11
1633516700000|2021-10-06 10:38:20|448.43|444.33|448.5|444.4|448.62|444.52|448.43|444.33|12
1633516710000|2021-10-06 10:38:30|448.6|444.5|448.5|444.4|448.66|444.56|448.5|444.4|9
1633516720000|2021-10-06 10:38:40|448.54|444.44|448.4|444.3|448.54|444.44|448.37|444.27|10
1633516730000|2021-10-06 10:38:50|448.42|444.32|448.17|444.07|448.42|444.32|448.14|444.04|25
1633516740000|2021-10-06 10:39:00|448.31|444.21|448.28|444.18|448.41|444.31|448.24|444.14|18
1633516750000|2021-10-06 10:39:10|448.26|444.16|447.85|443.75|448.3|444.2|447.85|443.75|15
1633516760000|2021-10-06 10:39:20|447.93|443.83|448.12|444.02|448.23|444.13|447.84|443.74|26
1633516770000|2021-10-06 10:39:30|448.2|444.1|448.14|444.04|448.27|444.17|447.96|443.86|21
1633516780000|2021-10-06 10:39:40|448.13|444.03|448.11|444.01|448.21|444.11|448.1|444|15
1633516790000|2021-10-06 10:39:50|448.03|443.93|448.11|444.01|448.15|444.05|448|443.9|18
1633516800000|2021-10-06 10:40:00|448.13|444.03|448.01|443.91|448.19|444.09|448.01|443.91|16
1633516810000|2021-10-06 10:40:10|448.07|443.97|447.87|443.77|448.08|443.98|447.81|443.71|17
1633516820000|2021-10-06 10:40:20|447.83|443.73|447.72|443.62|447.83|443.73|447.65|443.55|20
1633516830000|2021-10-06 10:40:30|447.75|443.65|447.81|443.71|447.82|443.72|447.72|443.62|12
1633516840000|2021-10-06 10:40:40|447.84|443.74|447.9|443.8|447.99|443.89|447.8|443.7|17
1633516850000|2021-10-06 10:40:50|447.93|443.83|448.03|443.93|448.03|443.93|447.8|443.7|12
1633516860000|2021-10-06 10:41:00|447.93|443.83|448.01|443.91|448.07|443.97|447.9|443.8|14
1633516870000|2021-10-06 10:41:10|448.04|443.94|447.5|443.4|448.04|443.94|447.5|443.4|28
1633516880000|2021-10-06 10:41:20|447.48|443.38|448|443.9|448.04|443.94|447.35|443.25|18
1633516890000|2021-10-06 10:41:30|447.96|443.86|447.85|443.75|448|443.9|447.83|443.73|19
1633516900000|2021-10-06 10:41:40|447.81|443.71|447.68|443.58|447.81|443.71|447.68|443.58|14
1633516910000|2021-10-06 10:41:50|447.74|443.64|447.57|443.47|447.74|443.64|447.57|443.47|12
1633516920000|2021-10-06 10:42:00|447.56|443.46|447.66|443.56|447.68|443.58|447.55|443.45|17
1633516930000|2021-10-06 10:42:10|447.63|443.53|447.82|443.72|447.82|443.72|447.63|443.53|13
1633516940000|2021-10-06 10:42:20|447.74|443.64|447.71|443.61|447.81|443.71|447.7|443.6|23
1633516950000|2021-10-06 10:42:30|447.74|443.64|447.95|443.85|447.95|443.85|447.73|443.63|18
1633516960000|2021-10-06 10:42:40|447.96|443.86|448.23|444.13|448.23|444.13|447.96|443.86|18
1633516970000|2021-10-06 10:42:50|448.32|444.22|448.35|444.25|448.5|444.4|448.32|444.22|20
1633516980000|2021-10-06 10:43:00|448.34|444.24|447.81|443.71|448.34|444.24|447.81|443.71|19
1633516990000|2021-10-06 10:43:10|447.8|443.7|447.61|443.51|447.8|443.7|447.6|443.5|20
1633517000000|2021-10-06 10:43:20|447.65|443.55|447.66|443.56|447.69|443.59|447.58|443.48|15
1633517010000|2021-10-06 10:43:30|447.64|443.54|447.68|443.58|447.68|443.58|447.63|443.53|4
1633517020000|2021-10-06 10:43:40|447.75|443.65|447.94|443.84|447.94|443.84|447.66|443.56|17
1633517030000|2021-10-06 10:43:50|447.96|443.86|448.13|444.03|448.13|444.03|447.94|443.84|15
1633517040000|2021-10-06 10:44:00|448.12|444.02|448.22|444.12|448.22|444.12|448.08|443.98|19
1633517050000|2021-10-06 10:44:10|448.16|444.06|448.15|444.05|448.35|444.25|448.13|444.03|27
1633517060000|2021-10-06 10:44:20|448.31|444.21|448.2|444.1|448.35|444.25|448.18|444.08|18
1633517070000|2021-10-06 10:44:30|448.24|444.14|448.26|444.16|448.34|444.24|448.18|444.08|17
1633517080000|2021-10-06 10:44:40|448.19|444.09|448.13|444.03|448.28|444.18|448.13|444.03|7
1633517090000|2021-10-06 10:44:50|448.06|443.96|448.26|444.16|448.27|444.17|448.06|443.96|9
1633517100000|2021-10-06 10:45:00|448.22|444.12|448.19|444.09|448.32|444.22|448.19|444.09|11
1633517110000|2021-10-06 10:45:10|448.25|444.15|447.8|443.7|448.25|444.15|447.8|443.7|16
1633517120000|2021-10-06 10:45:20|447.75|443.65|447.63|443.53|447.75|443.65|447.57|443.47|10
1633517130000|2021-10-06 10:45:30|447.64|443.54|447.64|443.54|447.64|443.54|447.6|443.5|6
1633517140000|2021-10-06 10:45:40|447.53|443.43|447.45|443.35|447.55|443.45|447.45|443.35|7
1633517150000|2021-10-06 10:45:50|447.49|443.39|447.42|443.32|447.49|443.39|447.35|443.25|18
1633517160000|2021-10-06 10:46:00|447.38|443.28|447.74|443.64|447.74|443.64|447.3|443.2|24
1633517170000|2021-10-06 10:46:10|447.82|443.72|447.87|443.77|447.99|443.89|447.7|443.6|17
1633517180000|2021-10-06 10:46:20|447.95|443.85|447.72|443.62|447.95|443.85|447.7|443.6|20
1633517190000|2021-10-06 10:46:30|447.63|443.53|447.49|443.39|447.71|443.61|447.48|443.38|18
1633517200000|2021-10-06 10:46:40|447.52|443.42|447.33|443.23|447.52|443.42|447.26|443.16|14
1633517210000|2021-10-06 10:46:50|447.34|443.24|446.92|442.82|447.34|443.24|446.89|442.79|14
1633517220000|2021-10-06 10:47:00|446.93|442.83|447.15|443.05|447.19|443.09|446.93|442.83|18
1633517230000|2021-10-06 10:47:10|447.17|443.07|447.58|443.48|447.58|443.48|447.15|443.05|25
1633517240000|2021-10-06 10:47:20|447.61|443.51|447.6|443.5|447.71|443.61|447.43|443.33|20
1633517250000|2021-10-06 10:47:30|447.62|443.52|447.39|443.29|447.68|443.58|447.38|443.28|18
1633517260000|2021-10-06 10:47:40|447.37|443.27|447.39|443.29|447.43|443.33|447.36|443.26|10
1633517270000|2021-10-06 10:47:50|447.43|443.33|447.31|443.21|447.43|443.33|447.3|443.2|11
1633517280000|2021-10-06 10:48:00|447.3|443.2|447.27|443.17|447.42|443.32|447.26|443.16|15
1633517290000|2021-10-06 10:48:10|447.25|443.15|447.29|443.19|447.3|443.2|447.25|443.15|8
1633517300000|2021-10-06 10:48:20|447.3|443.2|447.26|443.16|447.3|443.2|447.22|443.12|6
1633517310000|2021-10-06 10:48:30|447.29|443.19|447.2|443.1|447.3|443.2|447.2|443.1|12
1633517320000|2021-10-06 10:48:40|447.15|443.05|447.27|443.17|447.28|443.18|447.1|443|17
1633517330000|2021-10-06 10:48:50|447.28|443.18|447.16|443.06|447.28|443.18|447.16|443.06|12
1633517340000|2021-10-06 10:49:00|447.12|443.02|446.66|442.56|447.18|443.08|446.62|442.52|19
1633517350000|2021-10-06 10:49:10|446.7|442.6|446.75|442.65|446.75|442.65|446.67|442.57|11
1633517360000|2021-10-06 10:49:20|446.69|442.59|446.9|442.8|447.02|442.92|446.69|442.59|21
1633517370000|2021-10-06 10:49:30|446.91|442.81|447.19|443.09|447.19|443.09|446.9|442.8|16
1633517380000|2021-10-06 10:49:40|447.1|443|447.25|443.15|447.25|443.15|447.1|443|9
1633517390000|2021-10-06 10:49:50|447.22|443.12|447.15|443.05|447.22|443.12|447.14|443.04|8
1633517400000|2021-10-06 10:50:00|447.16|443.06|447.41|443.31|447.41|443.31|447.12|443.02|16
1633517410000|2021-10-06 10:50:10|447.37|443.27|447.26|443.16|447.41|443.31|447.22|443.12|13
1633517420000|2021-10-06 10:50:20|447.27|443.17|447.26|443.16|447.27|443.17|447.21|443.11|9
1633517430000|2021-10-06 10:50:30|447.24|443.14|447.24|443.14|447.24|443.14|447.24|443.14|1
1633517440000|2021-10-06 10:50:40|447.21|443.11|446.98|442.88|447.21|443.11|446.89|442.79|15
1633517450000|2021-10-06 10:50:50|446.99|442.89|447|442.9|447.05|442.95|446.91|442.81|14
1633517460000|2021-10-06 10:51:00|447.02|442.92|446.95|442.85|447.02|442.92|446.92|442.82|11
1633517470000|2021-10-06 10:51:10|446.91|442.81|446.89|442.79|446.91|442.81|446.87|442.77|11
1633517480000|2021-10-06 10:51:20|446.87|442.77|446.66|442.56|446.87|442.77|446.65|442.55|10
1633517490000|2021-10-06 10:51:30|446.63|442.53|446.65|442.55|446.66|442.56|446.6|442.5|9
1633517500000|2021-10-06 10:51:40|446.61|442.51|446.69|442.59|446.83|442.73|446.6|442.5|20
1633517510000|2021-10-06 10:51:50|446.67|442.57|446.54|442.44|446.75|442.65|446.54|442.44|16
1633517520000|2021-10-06 10:52:00|446.44|442.34|446.36|442.26|446.5|442.4|446.36|442.26|17
1633517530000|2021-10-06 10:52:10|446.35|442.25|446.44|442.34|446.58|442.48|446.32|442.22|19
1633517540000|2021-10-06 10:52:20|446.46|442.36|446.5|442.4|446.54|442.44|446.4|442.3|23
1633517550000|2021-10-06 10:52:30|446.59|442.49|446.56|442.46|446.6|442.5|446.5|442.4|11
1633517560000|2021-10-06 10:52:40|446.57|442.47|446.43|442.33|446.6|442.5|446.4|442.3|16
1633517570000|2021-10-06 10:52:50|446.46|442.36|446.93|442.83|446.93|442.83|446.34|442.24|17
1633517580000|2021-10-06 10:53:00|447|442.9|447|442.9|447.1|443|446.95|442.85|24
1633517590000|2021-10-06 10:53:10|446.99|442.89|446.77|442.67|447.05|442.95|446.77|442.67|16
1633517600000|2021-10-06 10:53:20|446.74|442.64|446.63|442.53|447.03|442.93|446.63|442.53|28
1633517610000|2021-10-06 10:53:30|446.62|442.52|446.67|442.57|446.73|442.63|446.56|442.46|24
1633517620000|2021-10-06 10:53:40|446.65|442.55|446.59|442.49|446.65|442.55|446.48|442.38|16
1633517630000|2021-10-06 10:53:50|446.6|442.5|446.63|442.53|446.67|442.57|446.5|442.4|19
1633517640000|2021-10-06 10:54:00|446.67|442.57|446.78|442.68|446.78|442.68|446.64|442.54|16
1633517650000|2021-10-06 10:54:10|446.75|442.65|446.78|442.68|446.83|442.73|446.74|442.64|22
1633517660000|2021-10-06 10:54:20|446.77|442.67|446.45|442.35|446.8|442.7|446.42|442.32|16
1633517670000|2021-10-06 10:54:30|446.44|442.34|446.66|442.56|446.71|442.61|446.38|442.28|17
1633517680000|2021-10-06 10:54:40|446.63|442.53|446.84|442.74|446.95|442.85|446.63|442.53|7
1633517690000|2021-10-06 10:54:50|446.86|442.76|446.82|442.72|446.86|442.76|446.72|442.62|9
1633517700000|2021-10-06 10:55:00|446.85|442.75|446.91|442.81|447.02|442.92|446.81|442.71|17
1633517710000|2021-10-06 10:55:10|446.9|442.8|446.7|442.6|446.91|442.81|446.7|442.6|10
1633517720000|2021-10-06 10:55:20|446.69|442.59|446.69|442.59|446.69|442.59|446.67|442.57|6
1633517730000|2021-10-06 10:55:30|446.71|442.61|446.97|442.87|447.04|442.94|446.71|442.61|22
1633517740000|2021-10-06 10:55:40|446.9|442.8|446.48|442.38|446.96|442.86|446.48|442.38|22
1633517750000|2021-10-06 10:55:50|446.46|442.36|446.41|442.31|446.46|442.36|446.38|442.28|15
1633517760000|2021-10-06 10:56:00|446.42|442.32|446.48|442.38|446.48|442.38|446.42|442.32|7
1633517770000|2021-10-06 10:56:10|446.53|442.43|446.65|442.55|446.65|442.55|446.49|442.39|13
1633517780000|2021-10-06 10:56:20|446.64|442.54|446.78|442.68|446.79|442.69|446.64|442.54|10
1633517790000|2021-10-06 10:56:30|446.76|442.66|446.66|442.56|446.84|442.74|446.66|442.56|19
1633517800000|2021-10-06 10:56:40|446.69|442.59|446.63|442.53|446.7|442.6|446.62|442.52|15
1633517810000|2021-10-06 10:56:50|446.67|442.57|446.74|442.64|446.77|442.67|446.67|442.57|7
1633517820000|2021-10-06 10:57:00|446.75|442.65|446.71|442.61|446.8|442.7|446.71|442.61|10
1633517830000|2021-10-06 10:57:10|446.7|442.6|446.67|442.57|446.7|442.6|446.62|442.52|13
1633517840000|2021-10-06 10:57:20|446.65|442.55|446.76|442.66|446.87|442.77|446.6|442.5|17
1633517850000|2021-10-06 10:57:30|446.73|442.63|446.75|442.65|446.76|442.66|446.7|442.6|13
1633517860000|2021-10-06 10:57:40|446.76|442.66|446.73|442.63|446.76|442.66|446.73|442.63|7
1633517870000|2021-10-06 10:57:50|446.7|442.6|446.62|442.52|446.72|442.62|446.61|442.51|12
1633517880000|2021-10-06 10:58:00|446.63|442.53|446.61|442.51|446.66|442.56|446.6|442.5|8
1633517890000|2021-10-06 10:58:10|446.6|442.5|446.6|442.5|446.61|442.51|446.58|442.48|7
1633517900000|2021-10-06 10:58:20|446.59|442.49|446.6|442.5|446.61|442.51|446.59|442.49|8
1633517910000|2021-10-06 10:58:30|446.58|442.48|446.66|442.56|446.69|442.59|446.58|442.48|17
1633517920000|2021-10-06 10:58:40|446.68|442.58|446.72|442.62|446.72|442.62|446.62|442.52|9
1633517930000|2021-10-06 10:58:50|446.77|442.67|446.73|442.63|446.78|442.68|446.65|442.55|11
1633517940000|2021-10-06 10:59:00|446.75|442.65|446.67|442.57|446.8|442.7|446.65|442.55|12
1633517950000|2021-10-06 10:59:10|446.54|442.44|446.35|442.25|446.59|442.49|446.35|442.25|19
1633517960000|2021-10-06 10:59:20|446.24|442.14|446.23|442.13|446.27|442.17|446.19|442.09|16
1633517970000|2021-10-06 10:59:30|446.21|442.11|446.36|442.26|446.4|442.3|446.2|442.1|15
1633517980000|2021-10-06 10:59:40|446.25|442.15|446.36|442.26|446.4|442.3|446.22|442.12|20
1633517990000|2021-10-06 10:59:50|446.45|442.35|446.24|442.14|446.45|442.35|446.2|442.1|17
1633518000000|2021-10-06 11:00:00|446.27|442.17|446.05|441.95|446.33|442.23|446.05|441.95|18
1633518010000|2021-10-06 11:00:10|446|441.9|445.7|441.6|446.03|441.93|445.7|441.6|30
1633518020000|2021-10-06 11:00:20|445.68|441.58|445.3|441.2|445.7|441.6|445.3|441.2|17
1633518030000|2021-10-06 11:00:30|445.29|441.19|444.97|440.87|445.29|441.19|444.92|440.82|25
1633518040000|2021-10-06 11:00:40|444.98|440.88|445.08|440.98|445.14|441.04|444.92|440.82|19
1633518050000|2021-10-06 11:00:50|445.07|440.97|445.24|441.14|445.24|441.14|445.03|440.93|16
1633518060000|2021-10-06 11:01:00|445.23|441.13|445.16|441.06|445.35|441.25|445.15|441.05|20
1633518070000|2021-10-06 11:01:10|445.11|441.01|445.06|440.96|445.52|441.42|445.03|440.93|29
1633518080000|2021-10-06 11:01:20|445.07|440.97|445.13|441.03|445.13|441.03|444.94|440.84|25
1633518090000|2021-10-06 11:01:30|445.11|441.01|445.42|441.32|445.47|441.37|445.11|441.01|23
1633518100000|2021-10-06 11:01:40|445.44|441.34|445.72|441.62|445.76|441.66|445.44|441.34|20
1633518110000|2021-10-06 11:01:50|445.7|441.6|445.6|441.5|445.76|441.66|445.35|441.25|25
1633518120000|2021-10-06 11:02:00|445.64|441.54|445.78|441.68|445.78|441.68|445.64|441.54|17
1633518130000|2021-10-06 11:02:10|445.82|441.72|446.05|441.95|446.16|442.06|445.82|441.72|21
1633518140000|2021-10-06 11:02:20|446.09|441.99|446.55|442.45|446.55|442.45|446.09|441.99|27
1633518150000|2021-10-06 11:02:30|446.56|442.46|446.94|442.84|446.94|442.84|446.56|442.46|21
1633518160000|2021-10-06 11:02:40|446.92|442.82|447.11|443.01|447.12|443.02|446.91|442.81|20
1633518170000|2021-10-06 11:02:50|447.13|443.03|447.31|443.21|447.45|443.35|447.13|443.03|23
1633518180000|2021-10-06 11:03:00|447.26|443.16|447.16|443.06|447.26|443.16|447.16|443.06|22
1633518190000|2021-10-06 11:03:10|447.17|443.07|446.91|442.81|447.17|443.07|446.91|442.81|21
1633518200000|2021-10-06 11:03:20|446.92|442.82|446.56|442.46|446.94|442.84|446.56|442.46|20
1633518210000|2021-10-06 11:03:30|446.55|442.45|446.73|442.63|446.74|442.64|446.55|442.45|13
1633518220000|2021-10-06 11:03:40|446.72|442.62|446.75|442.65|446.77|442.67|446.65|442.55|22
1633518230000|2021-10-06 11:03:50|446.73|442.63|446.85|442.75|446.89|442.79|446.72|442.62|8
1633518240000|2021-10-06 11:04:00|446.84|442.74|446.94|442.84|446.94|442.84|446.8|442.7|16
1633518250000|2021-10-06 11:04:10|446.86|442.76|446.88|442.78|446.99|442.89|446.86|442.76|13
1633518260000|2021-10-06 11:04:20|446.83|442.73|446.39|442.29|446.83|442.73|446.39|442.29|20
1633518270000|2021-10-06 11:04:30|446.41|442.31|446.55|442.45|446.6|442.5|446.41|442.31|25
1633518280000|2021-10-06 11:04:40|446.56|442.46|446.54|442.44|446.56|442.46|446.5|442.4|5
1633518290000|2021-10-06 11:04:50|446.53|442.43|446.45|442.35|446.53|442.43|446.4|442.3|11
1633518300000|2021-10-06 11:05:00|446.46|442.36|446.83|442.73|446.84|442.74|446.4|442.3|27
1633518310000|2021-10-06 11:05:10|446.82|442.72|446.56|442.46|446.86|442.76|446.55|442.45|23
1633518320000|2021-10-06 11:05:20|446.54|442.44|446.54|442.44|446.71|442.61|446.54|442.44|19
1633518330000|2021-10-06 11:05:30|446.55|442.45|446.56|442.46|446.59|442.49|446.53|442.43|10
1633518340000|2021-10-06 11:05:40|446.59|442.49|446.55|442.45|446.6|442.5|446.55|442.45|4
1633518350000|2021-10-06 11:05:50|446.57|442.47|446.45|442.35|446.73|442.63|446.36|442.26|24
1633518360000|2021-10-06 11:06:00|446.43|442.33|446.37|442.27|446.47|442.37|446.35|442.25|12
1633518370000|2021-10-06 11:06:10|446.38|442.28|447.15|443.05|447.15|443.05|446.36|442.26|21
1633518380000|2021-10-06 11:06:20|447.16|443.06|447.07|442.97|447.25|443.15|447.07|442.97|18
1633518390000|2021-10-06 11:06:30|447.06|442.96|446.7|442.6|447.06|442.96|446.7|442.6|15
1633518400000|2021-10-06 11:06:40|446.83|442.73|446.71|442.61|446.83|442.73|446.65|442.55|18
1633518410000|2021-10-06 11:06:50|446.7|442.6|446.65|442.55|446.79|442.69|446.62|442.52|17
1633518420000|2021-10-06 11:07:00|446.72|442.62|447.08|442.98|447.12|443.02|446.65|442.55|25
1633518430000|2021-10-06 11:07:10|447.05|442.95|447.32|443.22|447.32|443.22|446.95|442.85|24
1633518440000|2021-10-06 11:07:20|447.33|443.23|447.35|443.25|447.45|443.35|447.27|443.17|25
1633518450000|2021-10-06 11:07:30|447.38|443.28|447.49|443.39|447.52|443.42|447.37|443.27|14
1633518460000|2021-10-06 11:07:40|447.5|443.4|447.67|443.57|447.74|443.64|447.5|443.4|25
1633518470000|2021-10-06 11:07:50|447.68|443.58|447.38|443.28|447.68|443.58|447.34|443.24|20
1633518480000|2021-10-06 11:08:00|447.4|443.3|447.53|443.43|447.69|443.59|447.4|443.3|28
1633518490000|2021-10-06 11:08:10|447.54|443.44|447.23|443.13|447.54|443.44|447.23|443.13|20
1633518500000|2021-10-06 11:08:20|447.22|443.12|447.29|443.19|447.32|443.22|447.22|443.12|12
1633518510000|2021-10-06 11:08:30|447.3|443.2|447.34|443.24|447.36|443.26|447.3|443.2|9
1633518520000|2021-10-06 11:08:40|447.35|443.25|447.31|443.21|447.37|443.27|447.31|443.21|6
1633518530000|2021-10-06 11:08:50|447.29|443.19|447.17|443.07|447.29|443.19|447.16|443.06|16
1633518540000|2021-10-06 11:09:00|447.19|443.09|446.82|442.72|447.19|443.09|446.82|442.72|14
1633518550000|2021-10-06 11:09:10|446.79|442.69|446.96|442.86|447.01|442.91|446.79|442.69|16
1633518560000|2021-10-06 11:09:20|446.93|442.83|447.21|443.11|447.27|443.17|446.9|442.8|20
1633518570000|2021-10-06 11:09:30|447.22|443.12|447.2|443.1|447.28|443.18|447.18|443.08|16
1633518580000|2021-10-06 11:09:40|447.32|443.22|447.55|443.45|447.63|443.53|447.25|443.15|15
1633518590000|2021-10-06 11:09:50|447.5|443.4|447.68|443.58|447.9|443.8|447.5|443.4|26
1633518600000|2021-10-06 11:10:00|447.67|443.57|447.59|443.49|447.67|443.57|447.55|443.45|16
1633518610000|2021-10-06 11:10:10|447.58|443.48|447.52|443.42|447.58|443.48|447.46|443.36|12
1633518620000|2021-10-06 11:10:20|447.53|443.43|447.47|443.37|447.54|443.44|447.45|443.35|14
1633518630000|2021-10-06 11:10:30|447.46|443.36|447.4|443.3|447.59|443.49|447.4|443.3|18
1633518640000|2021-10-06 11:10:40|447.46|443.36|447.41|443.31|447.48|443.38|447.4|443.3|11
1633518650000|2021-10-06 11:10:50|447.47|443.37|447.56|443.46|447.56|443.46|447.4|443.3|14
1633518660000|2021-10-06 11:11:00|447.55|443.45|447.46|443.36|447.59|443.49|447.46|443.36|9
1633518670000|2021-10-06 11:11:10|447.45|443.35|447.34|443.24|447.49|443.39|447.34|443.24|12
1633518680000|2021-10-06 11:11:20|447.38|443.28|447.21|443.11|447.38|443.28|447.14|443.04|13
1633518690000|2021-10-06 11:11:30|447.22|443.12|447.16|443.06|447.26|443.16|447.11|443.01|16
1633518700000|2021-10-06 11:11:40|447.22|443.12|447.4|443.3|447.44|443.34|447.15|443.05|14
1633518710000|2021-10-06 11:11:50|447.45|443.35|447.44|443.34|447.51|443.41|447.41|443.31|12
1633518720000|2021-10-06 11:12:00|447.47|443.37|447.19|443.09|447.5|443.4|447.14|443.04|21
1633518730000|2021-10-06 11:12:10|447.14|443.04|447.21|443.11|447.25|443.15|447.12|443.02|13
1633518740000|2021-10-06 11:12:20|447.34|443.24|447.32|443.22|447.35|443.25|447.26|443.16|23
1633518750000|2021-10-06 11:12:30|447.24|443.14|447.31|443.21|447.31|443.21|447.22|443.12|18
1633518760000|2021-10-06 11:12:40|447.36|443.26|447.35|443.25|447.38|443.28|447.29|443.19|18
1633518770000|2021-10-06 11:12:50|447.37|443.27|447.28|443.18|447.37|443.27|447.23|443.13|20
1633518780000|2021-10-06 11:13:00|447.35|443.25|447.79|443.69|447.79|443.69|447.35|443.25|23
1633518790000|2021-10-06 11:13:10|447.8|443.7|447.95|443.85|448|443.9|447.7|443.6|22
1633518800000|2021-10-06 11:13:20|447.97|443.87|448.06|443.96|448.06|443.96|447.95|443.85|14
1633518810000|2021-10-06 11:13:30|448.03|443.93|448.31|444.21|448.42|444.32|448.03|443.93|29
1633518820000|2021-10-06 11:13:40|448.36|444.26|448.42|444.32|448.51|444.41|448.31|444.21|25
1633518830000|2021-10-06 11:13:50|448.54|444.44|448.42|444.32|448.54|444.44|448.4|444.3|13
1633518840000|2021-10-06 11:14:00|448.56|444.46|448.35|444.25|448.57|444.47|448.35|444.25|17
1633518850000|2021-10-06 11:14:10|448.26|444.16|448.15|444.05|448.31|444.21|448.07|443.97|21
1633518860000|2021-10-06 11:14:20|448.11|444.01|448.11|444.01|448.29|444.19|448.07|443.97|22
1633518870000|2021-10-06 11:14:30|448.14|444.04|448.33|444.23|448.33|444.23|448.09|443.99|16
1633518880000|2021-10-06 11:14:40|448.35|444.25|448.33|444.23|448.37|444.27|448.26|444.16|18
1633518890000|2021-10-06 11:14:50|448.25|444.15|448.17|444.07|448.33|444.23|448.17|444.07|15
1633518900000|2021-10-06 11:15:00|448.21|444.11|448.04|443.94|448.24|444.14|448|443.9|15
1633518910000|2021-10-06 11:15:10|448.02|443.92|447.84|443.74|448.02|443.92|447.8|443.7|17
1633518920000|2021-10-06 11:15:20|447.87|443.77|447.83|443.73|447.9|443.8|447.8|443.7|14
1633518930000|2021-10-06 11:15:30|447.82|443.72|447.68|443.58|447.82|443.72|447.6|443.5|10
1633518940000|2021-10-06 11:15:40|447.67|443.57|447.73|443.63|447.77|443.67|447.45|443.35|15
1633518950000|2021-10-06 11:15:50|447.7|443.6|447.63|443.53|447.7|443.6|447.61|443.51|11
1633518960000|2021-10-06 11:16:00|447.6|443.5|447.82|443.72|447.86|443.76|447.6|443.5|16
1633518970000|2021-10-06 11:16:10|447.81|443.71|447.82|443.72|447.91|443.81|447.7|443.6|17
1633518980000|2021-10-06 11:16:20|447.81|443.71|447.81|443.71|447.95|443.85|447.8|443.7|18
1633518990000|2021-10-06 11:16:30|447.82|443.72|447.8|443.7|447.84|443.74|447.79|443.69|15
1633519000000|2021-10-06 11:16:40|447.73|443.63|447.69|443.59|447.77|443.67|447.69|443.59|14
1633519010000|2021-10-06 11:16:50|447.74|443.64|447.77|443.67|447.77|443.67|447.65|443.55|7
1633519020000|2021-10-06 11:17:00|447.65|443.55|447.75|443.65|447.75|443.65|447.65|443.55|3
1633519030000|2021-10-06 11:17:10|447.72|443.62|447.85|443.75|447.85|443.75|447.72|443.62|11
1633519040000|2021-10-06 11:17:20|447.82|443.72|448.04|443.94|448.09|443.99|447.82|443.72|12
1633519050000|2021-10-06 11:17:30|448.05|443.95|448.33|444.23|448.33|444.23|448.05|443.95|19
1633519060000|2021-10-06 11:17:40|448.32|444.22|448.45|444.35|448.52|444.42|448.31|444.21|21
1633519070000|2021-10-06 11:17:50|448.47|444.37|448.49|444.39|448.6|444.5|448.47|444.37|12
1633519080000|2021-10-06 11:18:00|448.52|444.42|448.55|444.45|448.6|444.5|448.5|444.4|13
1633519090000|2021-10-06 11:18:10|448.52|444.42|448.54|444.44|448.6|444.5|448.46|444.36|10
1633519100000|2021-10-06 11:18:20|448.5|444.4|448.5|444.4|448.58|444.48|448.5|444.4|5
1633519110000|2021-10-06 11:18:30|448.6|444.5|448.88|444.78|448.9|444.8|448.56|444.46|13
1633519120000|2021-10-06 11:18:40|448.86|444.76|449.12|445.02|449.16|445.06|448.81|444.71|19
1633519130000|2021-10-06 11:18:50|449.13|445.03|448.87|444.77|449.13|445.03|448.79|444.69|22
1633519140000|2021-10-06 11:19:00|448.86|444.76|448.55|444.45|448.9|444.8|448.47|444.37|21
1633519150000|2021-10-06 11:19:10|448.5|444.4|448.56|444.46|448.68|444.58|448.48|444.38|21
1633519160000|2021-10-06 11:19:20|448.54|444.44|448.63|444.53|448.69|444.59|448.5|444.4|24
1633519170000|2021-10-06 11:19:30|448.52|444.42|448.44|444.34|448.63|444.53|448.4|444.3|16
1633519180000|2021-10-06 11:19:40|448.43|444.33|448.41|444.31|448.45|444.35|448.4|444.3|9
1633519190000|2021-10-06 11:19:50|448.42|444.32|448.44|444.34|448.47|444.37|448.4|444.3|8
1633519200000|2021-10-06 11:20:00|448.46|444.36|448.74|444.64|448.74|444.64|448.4|444.3|19
1633519210000|2021-10-06 11:20:10|448.72|444.62|448.56|444.46|448.72|444.62|448.5|444.4|19
1633519220000|2021-10-06 11:20:20|448.57|444.47|448.45|444.35|448.58|444.48|448.41|444.31|13
1633519230000|2021-10-06 11:20:30|448.43|444.33|448.35|444.25|448.48|444.38|448.33|444.23|22
1633519240000|2021-10-06 11:20:40|448.3|444.2|448.41|444.31|448.44|444.34|448.29|444.19|16
1633519250000|2021-10-06 11:20:50|448.4|444.3|448.35|444.25|448.4|444.3|448.3|444.2|17
1633519260000|2021-10-06 11:21:00|448.32|444.22|448.4|444.3|448.52|444.42|448.32|444.22|18
1633519270000|2021-10-06 11:21:10|448.37|444.27|448.3|444.2|448.43|444.33|448.29|444.19|12
1633519280000|2021-10-06 11:21:20|448.31|444.21|448.27|444.17|448.38|444.28|448.27|444.17|9
1633519290000|2021-10-06 11:21:30|448.24|444.14|448.5|444.4|448.55|444.45|448.24|444.14|15
1633519300000|2021-10-06 11:21:40|448.55|444.45|448.53|444.43|448.65|444.55|448.5|444.4|8
1633519310000|2021-10-06 11:21:50|448.44|444.34|448.51|444.41|448.51|444.41|448.42|444.32|12
1633519320000|2021-10-06 11:22:00|448.53|444.43|448.47|444.37|448.54|444.44|448.45|444.35|14
1633519330000|2021-10-06 11:22:10|448.48|444.38|448.45|444.35|448.5|444.4|448.37|444.27|13
1633519340000|2021-10-06 11:22:20|448.4|444.3|448.46|444.36|448.55|444.45|448.4|444.3|22
1633519350000|2021-10-06 11:22:30|448.47|444.37|448.25|444.15|448.47|444.37|448.25|444.15|12
1633519360000|2021-10-06 11:22:40|448.26|444.16|448.21|444.11|448.26|444.16|448.16|444.06|9
1633519370000|2021-10-06 11:22:50|448.23|444.13|448.25|444.15|448.27|444.17|448.14|444.04|11
1633519380000|2021-10-06 11:23:00|448.15|444.05|447.84|443.74|448.18|444.08|447.75|443.65|13
1633519390000|2021-10-06 11:23:10|447.88|443.78|447.83|443.73|447.89|443.79|447.8|443.7|11
1633519400000|2021-10-06 11:23:20|447.82|443.72|447.7|443.6|447.83|443.73|447.7|443.6|15
1633519410000|2021-10-06 11:23:30|447.75|443.65|447.83|443.73|447.83|443.73|447.68|443.58|10
1633519420000|2021-10-06 11:23:40|447.81|443.71|448.05|443.95|448.06|443.96|447.81|443.71|21
1633519430000|2021-10-06 11:23:50|448.02|443.92|447.95|443.85|448.05|443.95|447.95|443.85|15
1633519440000|2021-10-06 11:24:00|447.94|443.84|447.75|443.65|447.96|443.86|447.71|443.61|26
1633519450000|2021-10-06 11:24:10|447.78|443.68|447.75|443.65|447.8|443.7|447.7|443.6|7
1633519460000|2021-10-06 11:24:20|447.8|443.7|447.92|443.82|447.94|443.84|447.8|443.7|18
1633519470000|2021-10-06 11:24:30|447.94|443.84|447.9|443.8|447.95|443.85|447.88|443.78|14
1633519480000|2021-10-06 11:24:40|447.95|443.85|448.12|444.02|448.2|444.1|447.89|443.79|19
1633519490000|2021-10-06 11:24:50|448.11|444.01|448.1|444|448.25|444.15|448.1|444|9
1633519500000|2021-10-06 11:25:00|448.13|444.03|448.2|444.1|448.21|444.11|448.13|444.03|9
1633519510000|2021-10-06 11:25:10|448.21|444.11|448.2|444.1|448.21|444.11|448.14|444.04|13
1633519520000|2021-10-06 11:25:20|448.19|444.09|448.14|444.04|448.19|444.09|448.1|444|12
1633519530000|2021-10-06 11:25:30|448.12|444.02|447.94|443.84|448.14|444.04|447.93|443.83|18
1633519540000|2021-10-06 11:25:40|447.95|443.85|447.89|443.79|447.96|443.86|447.89|443.79|11
1633519550000|2021-10-06 11:25:50|447.9|443.8|447.9|443.8|447.9|443.8|447.86|443.76|10
1633519560000|2021-10-06 11:26:00|447.88|443.78|447.87|443.77|447.9|443.8|447.79|443.69|14
1633519570000|2021-10-06 11:26:10|447.9|443.8|447.93|443.83|447.95|443.85|447.9|443.8|11
1633519580000|2021-10-06 11:26:20|447.9|443.8|447.98|443.88|447.99|443.89|447.9|443.8|17
1633519590000|2021-10-06 11:26:30|447.99|443.89|448.1|444|448.1|444|447.99|443.89|12
1633519600000|2021-10-06 11:26:40|448.16|444.06|448.44|444.34|448.45|444.35|448.1|444|21
1633519610000|2021-10-06 11:26:50|448.35|444.25|448.3|444.2|448.42|444.32|448.29|444.19|11
1633519620000|2021-10-06 11:27:00|448.28|444.18|448.11|444.01|448.28|444.18|448.1|444|11
1633519630000|2021-10-06 11:27:10|448.13|444.03|448.12|444.02|448.16|444.06|448.1|444|9
1633519640000|2021-10-06 11:27:20|448.14|444.04|448.15|444.05|448.18|444.08|448.1|444|6
1633519650000|2021-10-06 11:27:30|448.12|444.02|448.11|444.01|448.15|444.05|448.11|444.01|8
1633519660000|2021-10-06 11:27:40|448.1|444|448.1|444|448.11|444.01|448.07|443.97|4
1633519670000|2021-10-06 11:27:50|448.14|444.04|448.24|444.14|448.24|444.14|448.14|444.04|6
1633519680000|2021-10-06 11:28:00|448.28|444.18|448.2|444.1|448.3|444.2|448.2|444.1|6
1633519690000|2021-10-06 11:28:10|448.19|444.09|448.1|444|448.33|444.23|448.05|443.95|16
1633519700000|2021-10-06 11:28:20|448.11|444.01|447.92|443.82|448.11|444.01|447.9|443.8|11
1633519710000|2021-10-06 11:28:30|447.9|443.8|447.89|443.79|447.91|443.81|447.89|443.79|8
1633519720000|2021-10-06 11:28:40|447.9|443.8|447.89|443.79|447.91|443.81|447.88|443.78|5
1633519730000|2021-10-06 11:28:50|447.85|443.75|447.9|443.8|447.9|443.8|447.8|443.7|13
1633519740000|2021-10-06 11:29:00|447.85|443.75|447.8|443.7|447.86|443.76|447.8|443.7|6
1633519750000|2021-10-06 11:29:10|447.86|443.76|447.86|443.76|447.94|443.84|447.85|443.75|13
1633519760000|2021-10-06 11:29:20|447.85|443.75|447.85|443.75|447.9|443.8|447.85|443.75|3
1633519770000|2021-10-06 11:29:30|447.8|443.7|447.8|443.7|447.8|443.7|447.8|443.7|1
1633519780000|2021-10-06 11:29:40|447.83|443.73|447.63|443.53|447.83|443.73|447.63|443.53|11
1633519790000|2021-10-06 11:29:50|447.62|443.52|447.54|443.44|447.67|443.57|447.5|443.4|21
1633519800000|2021-10-06 11:30:00|447.53|443.43|447.56|443.46|447.56|443.46|447.49|443.39|7
1633519810000|2021-10-06 11:30:10|447.58|443.48|447.79|443.69|447.85|443.75|447.55|443.45|20
1633519820000|2021-10-06 11:30:20|447.7|443.6|447.87|443.77|447.91|443.81|447.7|443.6|13
1633519830000|2021-10-06 11:30:30|447.89|443.79|447.89|443.79|447.9|443.8|447.89|443.79|3
1633519840000|2021-10-06 11:30:40|447.9|443.8|447.91|443.81|447.93|443.83|447.86|443.76|13
1633519850000|2021-10-06 11:30:50|447.89|443.79|447.95|443.85|448.05|443.95|447.89|443.79|7
1633519860000|2021-10-06 11:31:00|447.98|443.88|448.03|443.93|448.12|444.02|447.95|443.85|15
1633519870000|2021-10-06 11:31:10|448.1|444|448.11|444.01|448.14|444.04|447.99|443.89|14
1633519880000|2021-10-06 11:31:20|448.08|443.98|447.8|443.7|448.08|443.98|447.79|443.69|12
1633519890000|2021-10-06 11:31:30|447.79|443.69|447.61|443.51|447.79|443.69|447.61|443.51|19
1633519900000|2021-10-06 11:31:40|447.7|443.6|447.68|443.58|447.72|443.62|447.67|443.57|13
1633519910000|2021-10-06 11:31:50|447.65|443.55|447.64|443.54|447.65|443.55|447.6|443.5|13
1633519920000|2021-10-06 11:32:00|447.65|443.55|447.67|443.57|447.7|443.6|447.63|443.53|15
1633519930000|2021-10-06 11:32:10|447.7|443.6|447.19|443.09|447.7|443.6|447.19|443.09|19
1633519940000|2021-10-06 11:32:20|447.21|443.11|446.92|442.82|447.21|443.11|446.92|442.82|18
1633519950000|2021-10-06 11:32:30|446.95|442.85|446.64|442.54|446.95|442.85|446.63|442.53|21
1633519960000|2021-10-06 11:32:40|446.65|442.55|446.87|442.77|446.93|442.83|446.64|442.54|20
1633519970000|2021-10-06 11:32:50|446.86|442.76|446.78|442.68|446.86|442.76|446.51|442.41|21
1633519980000|2021-10-06 11:33:00|446.76|442.66|446.7|442.6|446.8|442.7|446.7|442.6|15
1633519990000|2021-10-06 11:33:10|446.71|442.61|446.63|442.53|446.71|442.61|446.57|442.47|23
1633520000000|2021-10-06 11:33:20|446.64|442.54|446.77|442.67|446.77|442.67|446.64|442.54|14
1633520010000|2021-10-06 11:33:30|446.79|442.69|446.69|442.59|446.79|442.69|446.69|442.59|14
1633520020000|2021-10-06 11:33:40|446.68|442.58|446.68|442.58|446.75|442.65|446.59|442.49|21
1633520030000|2021-10-06 11:33:50|446.67|442.57|446.86|442.76|446.88|442.78|446.67|442.57|15
1633520040000|2021-10-06 11:34:00|446.9|442.8|447.05|442.95|447.05|442.95|446.9|442.8|17
1633520050000|2021-10-06 11:34:10|447.04|442.94|447.04|442.94|447.05|442.95|447.02|442.92|7
1633520060000|2021-10-06 11:34:20|447.05|442.95|447.2|443.1|447.2|443.1|447.02|442.92|16
1633520070000|2021-10-06 11:34:30|447.16|443.06|447.2|443.1|447.34|443.24|447.16|443.06|14
1633520080000|2021-10-06 11:34:40|447.25|443.15|447.33|443.23|447.42|443.32|447.25|443.15|11
1633520090000|2021-10-06 11:34:50|447.39|443.29|447.2|443.1|447.39|443.29|447.2|443.1|5
1633520100000|2021-10-06 11:35:00|447.04|442.94|446.86|442.76|447.04|442.94|446.86|442.76|11
1633520110000|2021-10-06 11:35:10|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|2
1633520120000|2021-10-06 11:35:20|446.9|442.8|446.7|442.6|446.9|442.8|446.63|442.53|13
1633520130000|2021-10-06 11:35:30|446.59|442.49|446.5|442.4|446.59|442.49|446.5|442.4|6
1633520140000|2021-10-06 11:35:40|446.54|442.44|446.5|442.4|446.55|442.45|446.4|442.3|8
1633520150000|2021-10-06 11:35:50|446.52|442.42|446.61|442.51|446.62|442.52|446.52|442.42|12
1633520160000|2021-10-06 11:36:00|446.59|442.49|446.61|442.51|446.68|442.58|446.59|442.49|11
1633520170000|2021-10-06 11:36:10|446.64|442.54|446.93|442.83|446.93|442.83|446.61|442.51|16
1633520180000|2021-10-06 11:36:20|446.89|442.79|446.83|442.73|446.93|442.83|446.8|442.7|13
1633520190000|2021-10-06 11:36:30|446.89|442.79|446.92|442.82|446.97|442.87|446.83|442.73|10
1633520200000|2021-10-06 11:36:40|446.97|442.87|447.01|442.91|447.02|442.92|446.92|442.82|9
1633520210000|2021-10-06 11:36:50|447|442.9|447.25|443.15|447.25|443.15|446.98|442.88|16
1633520220000|2021-10-06 11:37:00|447.26|443.16|447.09|442.99|447.36|443.26|447.09|442.99|14
1633520230000|2021-10-06 11:37:10|447.11|443.01|447.25|443.15|447.25|443.15|447.06|442.96|12
1633520240000|2021-10-06 11:37:20|447.26|443.16|447|442.9|447.3|443.2|447|442.9|15
1633520250000|2021-10-06 11:37:30|446.95|442.85|446.96|442.86|446.96|442.86|446.92|442.82|6
1633520260000|2021-10-06 11:37:40|446.95|442.85|447|442.9|447|442.9|446.95|442.85|7
1633520270000|2021-10-06 11:37:50|446.97|442.87|446.99|442.89|447.06|442.96|446.91|442.81|12
1633520280000|2021-10-06 11:38:00|447.01|442.91|447.06|442.96|447.07|442.97|446.99|442.89|6
1633520290000|2021-10-06 11:38:10|447.1|443|447.13|443.03|447.13|443.03|447.09|442.99|12
1633520300000|2021-10-06 11:38:20|447.09|442.99|447.13|443.03|447.13|443.03|447.07|442.97|6
1633520310000|2021-10-06 11:38:30|447.12|443.02|447.16|443.06|447.16|443.06|447.09|442.99|10
1633520320000|2021-10-06 11:38:40|447.15|443.05|447.28|443.18|447.33|443.23|447.1|443|17
1633520330000|2021-10-06 11:38:50|447.3|443.2|447.3|443.2|447.43|443.33|447.3|443.2|7
1633520340000|2021-10-06 11:39:00|447.32|443.22|447.2|443.1|447.32|443.22|447.2|443.1|6
1633520350000|2021-10-06 11:39:10|447.19|443.09|447.23|443.13|447.25|443.15|447.1|443|11
1633520360000|2021-10-06 11:39:20|447.25|443.15|447.51|443.41|447.51|443.41|447.25|443.15|17
1633520370000|2021-10-06 11:39:30|447.5|443.4|447.4|443.3|447.52|443.42|447.4|443.3|12
1633520380000|2021-10-06 11:39:40|447.39|443.29|447.4|443.3|447.4|443.3|447.39|443.29|4
1633520390000|2021-10-06 11:39:50|447.44|443.34|447.6|443.5|447.6|443.5|447.36|443.26|12
1633520400000|2021-10-06 11:40:00|447.7|443.6|447.7|443.6|447.71|443.61|447.6|443.5|9
1633520410000|2021-10-06 11:40:10|447.6|443.5|447.54|443.44|447.61|443.51|447.53|443.43|9
1633520420000|2021-10-06 11:40:20|447.53|443.43|447.15|443.05|447.54|443.44|447.15|443.05|16
1633520430000|2021-10-06 11:40:30|447.19|443.09|446.97|442.87|447.19|443.09|446.97|442.87|12
1633520440000|2021-10-06 11:40:40|447|442.9|446.99|442.89|447.01|442.91|446.95|442.85|7
1633520450000|2021-10-06 11:40:50|446.98|442.88|446.95|442.85|446.98|442.88|446.8|442.7|14
1633520460000|2021-10-06 11:41:00|446.9|442.8|446.85|442.75|446.94|442.84|446.8|442.7|15
1633520470000|2021-10-06 11:41:10|446.9|442.8|446.87|442.77|446.9|442.8|446.81|442.71|7
1633520480000|2021-10-06 11:41:20|446.83|442.73|446.88|442.78|446.88|442.78|446.79|442.69|8
1633520490000|2021-10-06 11:41:30|446.84|442.74|446.8|442.7|446.84|442.74|446.79|442.69|6
1633520500000|2021-10-06 11:41:40|446.81|442.71|447.22|443.12|447.22|443.12|446.74|442.64|17
1633520510000|2021-10-06 11:41:50|447.35|443.25|447.26|443.16|447.35|443.25|447.26|443.16|2
1633520520000|2021-10-06 11:42:00|447.35|443.25|447.1|443|447.35|443.25|447.1|443|9
1633520530000|2021-10-06 11:42:10|447.17|443.07|447.21|443.11|447.31|443.21|447.17|443.07|16
1633520540000|2021-10-06 11:42:20|447.17|443.07|447.22|443.12|447.26|443.16|447.16|443.06|12
1633520550000|2021-10-06 11:42:30|447.25|443.15|447.25|443.15|447.27|443.17|447.25|443.15|3
1633520560000|2021-10-06 11:42:40|447.22|443.12|447.19|443.09|447.22|443.12|447.18|443.08|8
1633520570000|2021-10-06 11:42:50|447.2|443.1|446.96|442.86|447.2|443.1|446.95|442.85|18
1633520580000|2021-10-06 11:43:00|446.95|442.85|446.94|442.84|446.95|442.85|446.89|442.79|8
1633520590000|2021-10-06 11:43:10|446.9|442.8|446.88|442.78|446.95|442.85|446.86|442.76|12
1633520600000|2021-10-06 11:43:20|446.86|442.76|446.91|442.81|446.92|442.82|446.86|442.76|10
1633520610000|2021-10-06 11:43:30|446.86|442.76|446.72|442.62|446.86|442.76|446.72|442.62|15
1633520620000|2021-10-06 11:43:40|446.71|442.61|446.61|442.51|446.71|442.61|446.61|442.51|9
1633520630000|2021-10-06 11:43:50|446.65|442.55|446.44|442.34|446.65|442.55|446.4|442.3|19
1633520640000|2021-10-06 11:44:00|446.43|442.33|446.41|442.31|446.43|442.33|446.32|442.22|18
1633520650000|2021-10-06 11:44:10|446.4|442.3|446.83|442.73|446.83|442.73|446.3|442.2|21
1633520660000|2021-10-06 11:44:20|446.74|442.64|446.73|442.63|446.79|442.69|446.7|442.6|14
1633520670000|2021-10-06 11:44:30|446.74|442.64|446.69|442.59|446.75|442.65|446.69|442.59|15
1633520680000|2021-10-06 11:44:40|446.7|442.6|446.86|442.76|446.9|442.8|446.7|442.6|24
1633520690000|2021-10-06 11:44:50|446.87|442.77|446.88|442.78|446.9|442.8|446.8|442.7|10
1633520700000|2021-10-06 11:45:00|446.9|442.8|446.45|442.35|446.9|442.8|446.45|442.35|18
1633520710000|2021-10-06 11:45:10|446.47|442.37|446.42|442.32|446.49|442.39|446.35|442.25|28
1633520720000|2021-10-06 11:45:20|446.43|442.33|446.56|442.46|446.59|442.49|446.39|442.29|16
1633520730000|2021-10-06 11:45:30|446.51|442.41|446.76|442.66|446.78|442.68|446.51|442.41|18
1633520740000|2021-10-06 11:45:40|446.77|442.67|446.95|442.85|447.01|442.91|446.75|442.65|13
1633520750000|2021-10-06 11:45:50|446.97|442.87|447.13|443.03|447.13|443.03|446.94|442.84|18
1633520760000|2021-10-06 11:46:00|447.23|443.13|447.15|443.05|447.29|443.19|447.12|443.02|18
1633520770000|2021-10-06 11:46:10|447.05|442.95|446.98|442.88|447.16|443.06|446.98|442.88|14
1633520780000|2021-10-06 11:46:20|446.96|442.86|447.02|442.92|447.1|443|446.91|442.81|15
1633520790000|2021-10-06 11:46:30|447|442.9|446.73|442.63|447.01|442.91|446.73|442.63|16
1633520800000|2021-10-06 11:46:40|446.75|442.65|446.58|442.48|446.75|442.65|446.57|442.47|23
1633520810000|2021-10-06 11:46:50|446.57|442.47|446.65|442.55|446.65|442.55|446.52|442.42|12
1633520820000|2021-10-06 11:47:00|446.6|442.5|446.59|442.49|446.66|442.56|446.57|442.47|12
1633520830000|2021-10-06 11:47:10|446.39|442.29|446.51|442.41|446.51|442.41|446.39|442.29|6
1633520840000|2021-10-06 11:47:20|446.54|442.44|446.12|442.02|446.6|442.5|446.12|442.02|24
1633520850000|2021-10-06 11:47:30|446.13|442.03|445.85|441.75|446.13|442.03|445.85|441.75|17
1633520860000|2021-10-06 11:47:40|445.88|441.78|445.84|441.74|445.94|441.84|445.8|441.7|13
1633520870000|2021-10-06 11:47:50|445.82|441.72|445.98|441.88|446.35|442.25|445.82|441.72|28
1633520880000|2021-10-06 11:48:00|446.01|441.91|445.91|441.81|446.01|441.91|445.91|441.81|8
1633520890000|2021-10-06 11:48:10|445.93|441.83|446.1|442|446.1|442|445.93|441.83|14
1633520900000|2021-10-06 11:48:20|446.08|441.98|446.21|442.11|446.23|442.13|446.08|441.98|19
1633520910000|2021-10-06 11:48:30|446.23|442.13|446.35|442.25|446.37|442.27|446.23|442.13|16
1633520920000|2021-10-06 11:48:40|446.34|442.24|446.37|442.27|446.39|442.29|446.34|442.24|9
1633520930000|2021-10-06 11:48:50|446.36|442.26|446.22|442.12|446.4|442.3|446.2|442.1|11
1633520940000|2021-10-06 11:49:00|446.19|442.09|446.15|442.05|446.2|442.1|446.1|442|17
1633520950000|2021-10-06 11:49:10|446.2|442.1|446.2|442.1|446.3|442.2|446.1|442|13
1633520960000|2021-10-06 11:49:20|446.3|442.2|446.09|441.99|446.3|442.2|446.09|441.99|19
1633520970000|2021-10-06 11:49:30|446.2|442.1|446.22|442.12|446.22|442.12|446.13|442.03|8
1633520980000|2021-10-06 11:49:40|446.15|442.05|446.27|442.17|446.27|442.17|446.06|441.96|14
1633520990000|2021-10-06 11:49:50|446.15|442.05|446.27|442.17|446.3|442.2|446.15|442.05|14
1633521000000|2021-10-06 11:50:00|446.42|442.32|446.55|442.45|446.65|442.55|446.39|442.29|11
1633521010000|2021-10-06 11:50:10|446.6|442.5|446.41|442.31|446.6|442.5|446.28|442.18|15
1633521020000|2021-10-06 11:50:20|446.42|442.32|446.35|442.25|446.42|442.32|446.31|442.21|4
1633521030000|2021-10-06 11:50:30|446.32|442.22|446.3|442.2|446.32|442.22|446.29|442.19|4
1633521040000|2021-10-06 11:50:40|446.27|442.17|446.16|442.06|446.27|442.17|446.15|442.05|5
1633521050000|2021-10-06 11:50:50|446.17|442.07|445.86|441.76|446.17|442.07|445.7|441.6|20
1633521060000|2021-10-06 11:51:00|445.88|441.78|445.7|441.6|445.9|441.8|445.68|441.58|16
1633521070000|2021-10-06 11:51:10|445.75|441.65|445.82|441.72|445.96|441.86|445.7|441.6|17
1633521080000|2021-10-06 11:51:20|445.7|441.6|445.6|441.5|445.75|441.65|445.55|441.45|13
1633521090000|2021-10-06 11:51:30|445.55|441.45|445.75|441.65|445.86|441.76|445.55|441.45|11
1633521100000|2021-10-06 11:51:40|445.7|441.6|445.7|441.6|445.7|441.6|445.65|441.55|3
1633521110000|2021-10-06 11:51:50|445.87|441.77|445.95|441.85|445.95|441.85|445.75|441.65|6
1633521120000|2021-10-06 11:52:00|445.87|441.77|445.91|441.81|446|441.9|445.85|441.75|13
1633521130000|2021-10-06 11:52:10|445.92|441.82|445.94|441.84|446.12|442.02|445.92|441.82|18
1633521140000|2021-10-06 11:52:20|445.95|441.85|445.94|441.84|445.95|441.85|445.93|441.83|14
1633521150000|2021-10-06 11:52:30|445.93|441.83|446.16|442.06|446.16|442.06|445.93|441.83|18
1633521160000|2021-10-06 11:52:40|446.09|441.99|446.3|442.2|446.36|442.26|446|441.9|14
1633521170000|2021-10-06 11:52:50|446.34|442.24|446.2|442.1|446.35|442.25|446.05|441.95|20
1633521180000|2021-10-06 11:53:00|446.17|442.07|446.18|442.08|446.25|442.15|446.05|441.95|20
1633521190000|2021-10-06 11:53:10|446.17|442.07|446.14|442.04|446.18|442.08|445.97|441.87|12
1633521200000|2021-10-06 11:53:20|446.13|442.03|446.01|441.91|446.15|442.05|445.99|441.89|14
1633521210000|2021-10-06 11:53:30|446.12|442.02|446.27|442.17|446.33|442.23|445.8|441.7|22
1633521220000|2021-10-06 11:53:40|446.25|442.15|446.3|442.2|446.44|442.34|446.25|442.15|14
1633521230000|2021-10-06 11:53:50|446.25|442.15|446.3|442.2|446.34|442.24|446.25|442.15|7
1633521240000|2021-10-06 11:54:00|446.2|442.1|446.56|442.46|446.56|442.46|446.15|442.05|21
1633521250000|2021-10-06 11:54:10|446.53|442.43|446.7|442.6|446.75|442.65|446.5|442.4|15
1633521260000|2021-10-06 11:54:20|446.71|442.61|447.01|442.91|447.15|443.05|446.71|442.61|14
1633521270000|2021-10-06 11:54:30|447.1|443|447.21|443.11|447.29|443.19|447.02|442.92|20
1633521280000|2021-10-06 11:54:40|447.22|443.12|447.17|443.07|447.25|443.15|447.09|442.99|13
1633521290000|2021-10-06 11:54:50|447.16|443.06|447.01|442.91|447.23|443.13|447.01|442.91|9
1633521300000|2021-10-06 11:55:00|447.04|442.94|446.79|442.69|447.04|442.94|446.79|442.69|18
1633521310000|2021-10-06 11:55:10|446.81|442.71|446.56|442.46|446.83|442.73|446.54|442.44|25
1633521320000|2021-10-06 11:55:20|446.6|442.5|446.37|442.27|446.62|442.52|446.25|442.15|23
1633521330000|2021-10-06 11:55:30|446.33|442.23|446.4|442.3|446.45|442.35|446.32|442.22|9
1633521340000|2021-10-06 11:55:40|446.35|442.25|446.15|442.05|446.35|442.25|446.15|442.05|9
1633521350000|2021-10-06 11:55:50|446.1|442|446.11|442.01|446.24|442.14|446.05|441.95|26
1633521360000|2021-10-06 11:56:00|446.04|441.94|446.02|441.92|446.13|442.03|445.95|441.85|22
1633521370000|2021-10-06 11:56:10|446.03|441.93|446.12|442.02|446.12|442.02|446|441.9|11
1633521380000|2021-10-06 11:56:20|446.13|442.03|446.48|442.38|446.48|442.38|446.13|442.03|12
1633521390000|2021-10-06 11:56:30|446.5|442.4|446.58|442.48|446.58|442.48|446.3|442.2|10
1633521400000|2021-10-06 11:56:40|446.59|442.49|446.63|442.53|446.65|442.55|446.54|442.44|15
1633521410000|2021-10-06 11:56:50|446.65|442.55|446.63|442.53|446.66|442.56|446.63|442.53|3
1633521420000|2021-10-06 11:57:00|446.66|442.56|446.31|442.21|446.66|442.56|446.31|442.21|11
1633521430000|2021-10-06 11:57:10|446.35|442.25|446.45|442.35|446.45|442.35|446.32|442.22|10
1633521440000|2021-10-06 11:57:20|446.44|442.34|446.53|442.43|446.53|442.43|446.43|442.33|7
1633521450000|2021-10-06 11:57:30|446.46|442.36|446.5|442.4|446.58|442.48|446.46|442.36|12
1633521460000|2021-10-06 11:57:40|446.49|442.39|446.45|442.35|446.49|442.39|446.35|442.25|6
1633521470000|2021-10-06 11:57:50|446.35|442.25|446.33|442.23|446.36|442.26|446.32|442.22|7
1633521480000|2021-10-06 11:58:00|446.31|442.21|446.26|442.16|446.33|442.23|446.21|442.11|6
1633521490000|2021-10-06 11:58:10|446.17|442.07|446.32|442.22|446.32|442.22|446.17|442.07|6
1633521500000|2021-10-06 11:58:20|446.33|442.23|446.32|442.22|446.33|442.23|446.25|442.15|8
1633521510000|2021-10-06 11:58:30|446.33|442.23|446.38|442.28|446.41|442.31|446.33|442.23|13
1633521520000|2021-10-06 11:58:40|446.39|442.29|446.39|442.29|446.39|442.29|446.33|442.23|9
1633521530000|2021-10-06 11:58:50|446.4|442.3|446.39|442.29|446.61|442.51|446.39|442.29|15
1633521540000|2021-10-06 11:59:00|446.4|442.3|446.21|442.11|446.4|442.3|446.04|441.94|23
1633521550000|2021-10-06 11:59:10|446.13|442.03|445.9|441.8|446.18|442.08|445.9|441.8|22
1633521560000|2021-10-06 11:59:20|445.76|441.66|445.7|441.6|445.86|441.76|445.59|441.49|13
1633521570000|2021-10-06 11:59:30|445.75|441.65|445.9|441.8|445.9|441.8|445.75|441.65|5
1633521580000|2021-10-06 11:59:40|445.84|441.74|445.77|441.67|445.9|441.8|445.73|441.63|5
1633521590000|2021-10-06 11:59:50|445.8|441.7|445.83|441.73|445.88|441.78|445.8|441.7|11
1633521600000|2021-10-06 12:00:00|445.84|441.74|445.35|441.25|445.84|441.74|445.33|441.23|28
1633521610000|2021-10-06 12:00:10|445.38|441.28|445.23|441.13|445.38|441.28|445.15|441.05|21
1633521620000|2021-10-06 12:00:20|445.27|441.17|445.32|441.22|445.35|441.25|445.25|441.15|22
1633521630000|2021-10-06 12:00:30|445.3|441.2|445.24|441.14|445.3|441.2|445.12|441.02|18
1633521640000|2021-10-06 12:00:40|445.28|441.18|445.32|441.22|445.4|441.3|445.17|441.07|24
1633521650000|2021-10-06 12:00:50|445.36|441.26|445.34|441.24|445.43|441.33|445.21|441.11|22
1633521660000|2021-10-06 12:01:00|445.3|441.2|445.79|441.69|445.92|441.82|445.2|441.1|34
1633521670000|2021-10-06 12:01:10|445.8|441.7|445.8|441.7|445.9|441.8|445.7|441.6|24
1633521680000|2021-10-06 12:01:20|445.75|441.65|445.86|441.76|445.86|441.76|445.75|441.65|6
1633521690000|2021-10-06 12:01:30|445.73|441.63|445.53|441.43|445.78|441.68|445.3|441.2|25
1633521700000|2021-10-06 12:01:40|445.55|441.45|445.57|441.47|445.57|441.47|445.41|441.31|23
1633521710000|2021-10-06 12:01:50|445.52|441.42|445.57|441.47|445.57|441.47|445.5|441.4|8
1633521720000|2021-10-06 12:02:00|445.52|441.42|445.74|441.64|445.74|441.64|445.52|441.42|15
1633521730000|2021-10-06 12:02:10|445.7|441.6|445.66|441.56|445.7|441.6|445.64|441.54|14
1633521740000|2021-10-06 12:02:20|445.65|441.55|446|441.9|446.02|441.92|445.65|441.55|25
1633521750000|2021-10-06 12:02:30|445.99|441.89|445.36|441.26|446|441.9|445.36|441.26|28
1633521760000|2021-10-06 12:02:40|445.34|441.24|445.25|441.15|445.34|441.24|445.18|441.08|17
1633521770000|2021-10-06 12:02:50|445.17|441.07|445.1|441|445.26|441.16|445.1|441|17
1633521780000|2021-10-06 12:03:00|445.03|440.93|445|440.9|445.15|441.05|445|440.9|15
1633521790000|2021-10-06 12:03:10|445.05|440.95|445.17|441.07|445.17|441.07|445|440.9|8
1633521800000|2021-10-06 12:03:20|445.16|441.06|445|440.9|445.16|441.06|445|440.9|16
1633521810000|2021-10-06 12:03:30|444.95|440.85|445.13|441.03|445.45|441.35|444.95|440.85|18
1633521820000|2021-10-06 12:03:40|445.08|440.98|444.78|440.68|445.09|440.99|444.75|440.65|17
1633521830000|2021-10-06 12:03:50|444.75|440.65|444.8|440.7|444.82|440.72|444.69|440.59|21
1633521840000|2021-10-06 12:04:00|444.88|440.78|445.15|441.05|445.18|441.08|444.88|440.78|25
1633521850000|2021-10-06 12:04:10|445.13|441.03|445.25|441.15|445.25|441.15|445|440.9|22
1633521860000|2021-10-06 12:04:20|445.28|441.18|445.01|440.91|445.29|441.19|444.9|440.8|29
1633521870000|2021-10-06 12:04:30|445|440.9|445.08|440.98|445.15|441.05|445|440.9|11
1633521880000|2021-10-06 12:04:40|445.1|441|445.2|441.1|445.26|441.16|445.09|440.99|18
1633521890000|2021-10-06 12:04:50|445.25|441.15|445.25|441.15|445.3|441.2|445.2|441.1|8
1633521900000|2021-10-06 12:05:00|445.23|441.13|445.52|441.42|445.58|441.48|445.23|441.13|19
1633521910000|2021-10-06 12:05:10|445.54|441.44|445.52|441.42|445.54|441.44|445.45|441.35|11
1633521920000|2021-10-06 12:05:20|445.55|441.45|445.53|441.43|445.55|441.45|445.5|441.4|16
1633521930000|2021-10-06 12:05:30|445.51|441.41|445.31|441.21|445.59|441.49|445.28|441.18|17
1633521940000|2021-10-06 12:05:40|445.3|441.2|445.41|441.31|445.43|441.33|445.3|441.2|17
1633521950000|2021-10-06 12:05:50|445.39|441.29|445.5|441.4|445.51|441.41|445.38|441.28|13
1633521960000|2021-10-06 12:06:00|445.41|441.31|445.51|441.41|445.53|441.43|445.41|441.31|9
1633521970000|2021-10-06 12:06:10|445.5|441.4|445.5|441.4|445.5|441.4|445.37|441.27|15
1633521980000|2021-10-06 12:06:20|445.51|441.41|445.2|441.1|445.51|441.41|445.19|441.09|13
1633521990000|2021-10-06 12:06:30|445.21|441.11|445.17|441.07|445.26|441.16|445.17|441.07|13
1633522000000|2021-10-06 12:06:40|445.18|441.08|445.25|441.15|445.25|441.15|445.17|441.07|9
1633522010000|2021-10-06 12:06:50|445.2|441.1|445.03|440.93|445.2|441.1|444.98|440.88|11
1633522020000|2021-10-06 12:07:00|445.01|440.91|445.09|440.99|445.09|440.99|445|440.9|15
1633522030000|2021-10-06 12:07:10|445|440.9|445.27|441.17|445.38|441.28|445|440.9|22
1633522040000|2021-10-06 12:07:20|445.23|441.13|445.36|441.26|445.47|441.37|445.23|441.13|22
1633522050000|2021-10-06 12:07:30|445.37|441.27|445.36|441.26|445.37|441.27|445.2|441.1|15
1633522060000|2021-10-06 12:07:40|445.35|441.25|445.42|441.32|445.5|441.4|445.32|441.22|16
1633522070000|2021-10-06 12:07:50|445.39|441.29|445.25|441.15|445.45|441.35|445.25|441.15|13
1633522080000|2021-10-06 12:08:00|445.3|441.2|445.3|441.2|445.48|441.38|445.28|441.18|19
1633522090000|2021-10-06 12:08:10|445.31|441.21|445.36|441.26|445.45|441.35|445.3|441.2|14
1633522100000|2021-10-06 12:08:20|445.37|441.27|445.3|441.2|445.4|441.3|445.22|441.12|18
1633522110000|2021-10-06 12:08:30|445.29|441.19|445.31|441.21|445.41|441.31|445.25|441.15|19
1633522120000|2021-10-06 12:08:40|445.3|441.2|445.35|441.25|445.45|441.35|445.26|441.16|9
1633522130000|2021-10-06 12:08:50|445.33|441.23|445.41|441.31|445.42|441.32|445.27|441.17|14
1633522140000|2021-10-06 12:09:00|445.43|441.33|445.45|441.35|445.46|441.36|445.3|441.2|20
1633522150000|2021-10-06 12:09:10|445.41|441.31|445.4|441.3|445.41|441.31|445.3|441.2|11
1633522160000|2021-10-06 12:09:20|445.39|441.29|445.31|441.21|445.39|441.29|445.25|441.15|14
1633522170000|2021-10-06 12:09:30|445.3|441.2|445.3|441.2|445.34|441.24|445.27|441.17|15
1633522180000|2021-10-06 12:09:40|445.29|441.19|445.32|441.22|445.35|441.25|445.22|441.12|17
1633522190000|2021-10-06 12:09:50|445.31|441.21|445.54|441.44|445.54|441.44|445.31|441.21|10
1633522200000|2021-10-06 12:10:00|445.57|441.47|445.56|441.46|445.78|441.68|445.51|441.41|28
1633522210000|2021-10-06 12:10:10|445.59|441.49|445.64|441.54|445.75|441.65|445.55|441.45|24
1633522220000|2021-10-06 12:10:20|445.68|441.58|445.83|441.73|445.9|441.8|445.64|441.54|21
1633522230000|2021-10-06 12:10:30|445.9|441.8|445.8|441.7|445.95|441.85|445.77|441.67|14
1633522240000|2021-10-06 12:10:40|445.82|441.72|445.81|441.71|445.85|441.75|445.76|441.66|8
1633522250000|2021-10-06 12:10:50|445.72|441.62|445.91|441.81|445.91|441.81|445.72|441.62|17
1633522260000|2021-10-06 12:11:00|445.9|441.8|445.61|441.51|446.01|441.91|445.6|441.5|29
1633522270000|2021-10-06 12:11:10|445.66|441.56|445.66|441.56|445.71|441.61|445.5|441.4|10
1633522280000|2021-10-06 12:11:20|445.65|441.55|445.55|441.45|445.69|441.59|445.55|441.45|16
1633522290000|2021-10-06 12:11:30|445.57|441.47|445.1|441|445.6|441.5|445|440.9|27
1633522300000|2021-10-06 12:11:40|445|440.9|445.18|441.08|445.28|441.18|445|440.9|17
1633522310000|2021-10-06 12:11:50|445.21|441.11|444.6|440.5|445.27|441.17|444.6|440.5|22
1633522320000|2021-10-06 12:12:00|444.62|440.52|445.1|441|445.22|441.12|444.6|440.5|28
1633522330000|2021-10-06 12:12:10|445.15|441.05|445.28|441.18|445.35|441.25|445.1|441|17
1633522340000|2021-10-06 12:12:20|445.2|441.1|445.05|440.95|445.34|441.24|445.05|440.95|19
1633522350000|2021-10-06 12:12:30|445.1|441|445.34|441.24|445.36|441.26|445.1|441|15
1633522360000|2021-10-06 12:12:40|445.3|441.2|445.3|441.2|445.39|441.29|445.25|441.15|9
1633522370000|2021-10-06 12:12:50|445.25|441.15|445.3|441.2|445.46|441.36|445.2|441.1|11
1633522380000|2021-10-06 12:13:00|445.35|441.25|445.52|441.42|445.54|441.44|445.3|441.2|18
1633522390000|2021-10-06 12:13:10|445.7|441.6|445.7|441.6|445.81|441.71|445.7|441.6|10
1633522400000|2021-10-06 12:13:20|445.68|441.58|445.6|441.5|445.83|441.73|445.6|441.5|22
1633522410000|2021-10-06 12:13:30|445.75|441.65|445.67|441.57|445.78|441.68|445.6|441.5|23
1633522420000|2021-10-06 12:13:40|445.65|441.55|445.57|441.47|445.66|441.56|445.52|441.42|25
1633522430000|2021-10-06 12:13:50|445.55|441.45|445.69|441.59|445.81|441.71|445.53|441.43|19
1633522440000|2021-10-06 12:14:00|445.71|441.61|445.85|441.75|445.86|441.76|445.71|441.61|16
1633522450000|2021-10-06 12:14:10|445.86|441.76|445.93|441.83|445.95|441.85|445.85|441.75|5
1633522460000|2021-10-06 12:14:20|445.95|441.85|446.3|442.2|446.32|442.22|445.92|441.82|18
1633522470000|2021-10-06 12:14:30|446.35|442.25|446.32|442.22|446.37|442.27|446.3|442.2|5
1633522480000|2021-10-06 12:14:40|446.37|442.27|446.32|442.22|446.4|442.3|446.21|442.11|23
1633522490000|2021-10-06 12:14:50|446.42|442.32|446.45|442.35|446.56|442.46|446.4|442.3|25
1633522500000|2021-10-06 12:15:00|446.44|442.34|446.43|442.33|446.61|442.51|446.4|442.3|15
1633522510000|2021-10-06 12:15:10|446.45|442.35|446.8|442.7|446.8|442.7|446.4|442.3|24
1633522520000|2021-10-06 12:15:20|446.91|442.81|446.88|442.78|447|442.9|446.8|442.7|9
1633522530000|2021-10-06 12:15:30|446.9|442.8|447.14|443.04|447.3|443.2|446.9|442.8|22
1633522540000|2021-10-06 12:15:40|447.16|443.06|447|442.9|447.25|443.15|447|442.9|12
1633522550000|2021-10-06 12:15:50|446.9|442.8|447.01|442.91|447.06|442.96|446.9|442.8|11
1633522560000|2021-10-06 12:16:00|447.11|443.01|447.3|443.2|447.3|443.2|447|442.9|25
1633522570000|2021-10-06 12:16:10|447.2|443.1|447.39|443.29|447.39|443.29|447.19|443.09|21
1633522580000|2021-10-06 12:16:20|447.41|443.31|447.38|443.28|447.5|443.4|447.37|443.27|20
1633522590000|2021-10-06 12:16:30|447.39|443.29|447.49|443.39|447.51|443.41|447.3|443.2|23
1633522600000|2021-10-06 12:16:40|447.47|443.37|447.52|443.42|447.53|443.43|447.4|443.3|20
1633522610000|2021-10-06 12:16:50|447.54|443.44|447.46|443.36|447.69|443.59|447.42|443.32|28
1633522620000|2021-10-06 12:17:00|447.45|443.35|447.4|443.3|447.54|443.44|447.4|443.3|22
1633522630000|2021-10-06 12:17:10|447.45|443.35|447.2|443.1|447.45|443.35|447.12|443.02|32
1633522640000|2021-10-06 12:17:20|447.25|443.15|447.7|443.6|447.82|443.72|447.22|443.12|24
1633522650000|2021-10-06 12:17:30|447.8|443.7|447.9|443.8|447.95|443.85|447.8|443.7|18
1633522660000|2021-10-06 12:17:40|447.83|443.73|447.71|443.61|447.98|443.88|447.71|443.61|28
1633522670000|2021-10-06 12:17:50|447.72|443.62|447.52|443.42|447.72|443.62|447.52|443.42|21
1633522680000|2021-10-06 12:18:00|447.55|443.45|447.6|443.5|447.7|443.6|447.55|443.45|16
1633522690000|2021-10-06 12:18:10|447.59|443.49|447.57|443.47|447.64|443.54|447.55|443.45|15
1633522700000|2021-10-06 12:18:20|447.5|443.4|447.44|443.34|447.53|443.43|447.44|443.34|15
1633522710000|2021-10-06 12:18:30|447.43|443.33|447.53|443.43|447.53|443.43|447.39|443.29|8
1633522720000|2021-10-06 12:18:40|447.42|443.32|447.53|443.43|447.62|443.52|447.4|443.3|16
1633522730000|2021-10-06 12:18:50|447.52|443.42|447.64|443.54|447.64|443.54|447.47|443.37|24
1633522740000|2021-10-06 12:19:00|447.65|443.55|448.16|444.06|448.17|444.07|447.65|443.55|24
1633522750000|2021-10-06 12:19:10|448.11|444.01|448.53|444.43|448.55|444.45|448.1|444|22
1633522760000|2021-10-06 12:19:20|448.54|444.44|448.74|444.64|448.75|444.65|448.46|444.36|19
1633522770000|2021-10-06 12:19:30|448.73|444.63|449.04|444.94|449.07|444.97|448.67|444.57|26
1633522780000|2021-10-06 12:19:40|449.1|445|449.03|444.93|449.1|445|448.9|444.8|26
1633522790000|2021-10-06 12:19:50|449.13|445.03|449.25|445.15|449.3|445.2|449.07|444.97|18
1633522800000|2021-10-06 12:20:00|449.26|445.16|448.95|444.85|449.27|445.17|448.94|444.84|25
1633522810000|2021-10-06 12:20:10|448.98|444.88|449.12|445.02|449.13|445.03|448.85|444.75|22
1633522820000|2021-10-06 12:20:20|449.1|445|449.09|444.99|449.15|445.05|448.96|444.86|22
1633522830000|2021-10-06 12:20:30|449.07|444.97|448.95|444.85|449.09|444.99|448.95|444.85|11
1633522840000|2021-10-06 12:20:40|448.96|444.86|449.11|445.01|449.12|445.02|448.95|444.85|12
1633522850000|2021-10-06 12:20:50|449.09|444.99|449.42|445.32|449.43|445.33|449.06|444.96|28
1633522860000|2021-10-06 12:21:00|449.43|445.33|449.39|445.29|449.44|445.34|449.22|445.12|24
1633522870000|2021-10-06 12:21:10|449.41|445.31|449.58|445.48|449.58|445.48|449.31|445.21|28
1633522880000|2021-10-06 12:21:20|449.55|445.45|450.39|446.29|450.5|446.4|449.55|445.45|28
1633522890000|2021-10-06 12:21:30|450.38|446.28|451.2|447.1|451.2|447.1|450.16|446.06|35
1633522900000|2021-10-06 12:21:40|451.17|447.07|451.69|447.59|451.71|447.61|451.17|447.07|33
1633522910000|2021-10-06 12:21:50|451.71|447.61|451.98|447.88|451.98|447.88|451.61|447.51|20
1633522920000|2021-10-06 12:22:00|451.97|447.87|451.85|447.75|451.97|447.87|451.8|447.7|28
1633522930000|2021-10-06 12:22:10|451.86|447.76|452.11|448.01|452.15|448.05|451.86|447.76|22
1633522940000|2021-10-06 12:22:20|452.12|448.02|452.48|448.38|452.65|448.55|452.09|447.99|34
1633522950000|2021-10-06 12:22:30|452.51|448.41|452.88|448.78|453.05|448.95|452.51|448.41|26
1633522960000|2021-10-06 12:22:40|452.83|448.73|452.78|448.68|452.88|448.78|452.68|448.58|31
1633522970000|2021-10-06 12:22:50|452.81|448.71|452.98|448.88|453.02|448.92|452.67|448.57|32
1633522980000|2021-10-06 12:23:00|452.96|448.86|452.82|448.72|453.02|448.92|452.75|448.65|24
1633522990000|2021-10-06 12:23:10|452.81|448.71|452.52|448.42|452.81|448.71|452.42|448.32|24
1633523000000|2021-10-06 12:23:20|452.48|448.38|452.49|448.39|452.6|448.5|452.26|448.16|26
1633523010000|2021-10-06 12:23:30|452.44|448.34|452.67|448.57|452.75|448.65|452.37|448.27|25
1633523020000|2021-10-06 12:23:40|452.68|448.58|452.84|448.74|452.84|448.74|452.59|448.49|25
1633523030000|2021-10-06 12:23:50|452.86|448.76|453.44|449.34|453.44|449.34|452.86|448.76|23
1633523040000|2021-10-06 12:24:00|453.39|449.29|453.77|449.67|453.83|449.73|453.3|449.2|26
1633523050000|2021-10-06 12:24:10|453.72|449.62|454.12|450.02|454.12|450.02|453.58|449.48|27
1633523060000|2021-10-06 12:24:20|454.13|450.03|454.33|450.23|454.35|450.25|454.13|450.03|17
1633523070000|2021-10-06 12:24:30|454.35|450.25|453.74|449.64|454.35|450.25|453.74|449.64|28
1633523080000|2021-10-06 12:24:40|453.78|449.68|453.78|449.68|453.78|449.68|453.6|449.5|22
1633523090000|2021-10-06 12:24:50|453.79|449.69|453.88|449.78|453.88|449.78|453.69|449.59|27
1633523100000|2021-10-06 12:25:00|453.85|449.75|453.62|449.52|453.85|449.75|453.59|449.49|14
1633523110000|2021-10-06 12:25:10|453.61|449.51|453.56|449.46|453.65|449.55|453.53|449.43|11
1633523120000|2021-10-06 12:25:20|453.47|449.37|453.67|449.57|453.69|449.59|453.47|449.37|25
1633523130000|2021-10-06 12:25:30|453.66|449.56|453.5|449.4|453.66|449.56|453.44|449.34|21
1633523140000|2021-10-06 12:25:40|453.47|449.37|453.51|449.41|453.51|449.41|453.3|449.2|18
1633523150000|2021-10-06 12:25:50|453.46|449.36|453.5|449.4|453.64|449.54|453.34|449.24|25
1633523160000|2021-10-06 12:26:00|453.49|449.39|454.3|450.2|454.3|450.2|453.49|449.39|22
1633523170000|2021-10-06 12:26:10|454.35|450.25|455.03|450.93|455.1|451|454.35|450.25|30
1633523180000|2021-10-06 12:26:20|455.04|450.94|455.14|451.04|455.18|451.08|454.91|450.81|30
1633523190000|2021-10-06 12:26:30|455.12|451.02|455.03|450.93|455.32|451.22|454.98|450.88|27
1633523200000|2021-10-06 12:26:40|455.01|450.91|456|451.9|456|451.9|455.01|450.91|30
1633523210000|2021-10-06 12:26:50|456.09|451.99|455.67|451.57|456.23|452.13|455.67|451.57|29
1633523220000|2021-10-06 12:27:00|455.65|451.55|456.02|451.92|456.03|451.93|455.61|451.51|36
1633523230000|2021-10-06 12:27:10|456.06|451.96|455.84|451.74|456.26|452.16|455.81|451.71|32
1633523240000|2021-10-06 12:27:20|455.82|451.72|455.39|451.29|455.82|451.72|455.39|451.29|35
1633523250000|2021-10-06 12:27:30|455.38|451.28|455.11|451.01|455.61|451.51|455.1|451|32
1633523260000|2021-10-06 12:27:40|455.12|451.02|454.56|450.46|455.12|451.02|454.56|450.46|23
1633523270000|2021-10-06 12:27:50|454.55|450.45|454.77|450.67|454.85|450.75|454.35|450.25|32
1633523280000|2021-10-06 12:28:00|454.71|450.61|454.15|450.05|454.71|450.61|454.04|449.94|35
1633523290000|2021-10-06 12:28:10|454.16|450.06|454.1|450|454.25|450.15|454.01|449.91|27
1633523300000|2021-10-06 12:28:20|454.15|450.05|454.2|450.1|454.43|450.33|454.13|450.03|28
1633523310000|2021-10-06 12:28:30|454.22|450.12|454.28|450.18|454.47|450.37|454.22|450.12|21
1633523320000|2021-10-06 12:28:40|454.21|450.11|454.39|450.29|454.42|450.32|454.16|450.06|29
1633523330000|2021-10-06 12:28:50|454.35|450.25|454.33|450.23|454.47|450.37|454.25|450.15|20
1633523340000|2021-10-06 12:29:00|454.4|450.3|454.65|450.55|454.65|450.55|454.3|450.2|20
1633523350000|2021-10-06 12:29:10|454.6|450.5|454.49|450.39|454.66|450.56|454.46|450.36|19
1633523360000|2021-10-06 12:29:20|454.5|450.4|454.19|450.09|454.53|450.43|454.13|450.03|24
1633523370000|2021-10-06 12:29:30|454.14|450.04|453.91|449.81|454.2|450.1|453.82|449.72|22
1633523380000|2021-10-06 12:29:40|453.99|449.89|453.98|449.88|454.06|449.96|453.88|449.78|26
1633523390000|2021-10-06 12:29:50|453.96|449.86|454.18|450.08|454.18|450.08|453.95|449.85|21
1633523400000|2021-10-06 12:30:00|454.17|450.07|454.6|450.5|454.73|450.63|454.17|450.07|20
1633523410000|2021-10-06 12:30:10|454.53|450.43|455.02|450.92|455.02|450.92|454.41|450.31|25
1633523420000|2021-10-06 12:30:20|455.03|450.93|455.3|451.2|455.3|451.2|455|450.9|27
1633523430000|2021-10-06 12:30:30|455.27|451.17|455.07|450.97|455.3|451.2|455.04|450.94|27
1633523440000|2021-10-06 12:30:40|455.05|450.95|454.02|449.92|455.1|451|453.88|449.78|28
1633523450000|2021-10-06 12:30:50|454.01|449.91|454.31|450.21|454.36|450.26|454.01|449.91|27
1633523460000|2021-10-06 12:31:00|454.26|450.16|454.52|450.42|454.64|450.54|454.26|450.16|24
1633523470000|2021-10-06 12:31:10|454.5|450.4|454.15|450.05|454.55|450.45|454.12|450.02|19
1633523480000|2021-10-06 12:31:20|454.18|450.08|454.05|449.95|454.29|450.19|454.02|449.92|28
1633523490000|2021-10-06 12:31:30|453.9|449.8|454.24|450.14|454.24|450.14|453.9|449.8|16
1633523500000|2021-10-06 12:31:40|454.31|450.21|454.27|450.17|454.56|450.46|454.27|450.17|21
1633523510000|2021-10-06 12:31:50|454.2|450.1|454.19|450.09|454.26|450.16|454.09|449.99|16
1633523520000|2021-10-06 12:32:00|454.16|450.06|453.9|449.8|454.16|450.06|453.9|449.8|16
1633523530000|2021-10-06 12:32:10|453.81|449.71|453.83|449.73|453.87|449.77|453.79|449.69|19
1633523540000|2021-10-06 12:32:20|453.79|449.69|453.81|449.71|453.85|449.75|453.68|449.58|22
1633523550000|2021-10-06 12:32:30|453.85|449.75|453.58|449.48|453.85|449.75|453.58|449.48|10
1633523560000|2021-10-06 12:32:40|453.65|449.55|453.72|449.62|453.72|449.62|453.58|449.48|22
1633523570000|2021-10-06 12:32:50|453.7|449.6|453.5|449.4|453.7|449.6|453.41|449.31|19
1633523580000|2021-10-06 12:33:00|453.52|449.42|453.54|449.44|453.6|449.5|453.39|449.29|22
1633523590000|2021-10-06 12:33:10|453.55|449.45|453.6|449.5|453.68|449.58|453.48|449.38|20
1633523600000|2021-10-06 12:33:20|453.55|449.45|453.59|449.49|453.63|449.53|453.44|449.34|20
1633523610000|2021-10-06 12:33:30|453.55|449.45|453.44|449.34|453.58|449.48|453.36|449.26|11
1633523620000|2021-10-06 12:33:40|453.47|449.37|453.54|449.44|453.57|449.47|453.4|449.3|18
1633523630000|2021-10-06 12:33:50|453.64|449.54|453.61|449.51|453.68|449.58|453.59|449.49|17
1633523640000|2021-10-06 12:34:00|453.62|449.52|453.63|449.53|453.7|449.6|453.62|449.52|20
1633523650000|2021-10-06 12:34:10|453.62|449.52|453.83|449.73|453.83|449.73|453.62|449.52|11
1633523660000|2021-10-06 12:34:20|453.86|449.76|453.75|449.65|453.86|449.76|453.74|449.64|11
1633523670000|2021-10-06 12:34:30|453.71|449.61|453.53|449.43|453.74|449.64|453.4|449.3|28
1633523680000|2021-10-06 12:34:40|453.5|449.4|453.61|449.51|453.69|449.59|453.5|449.4|12
1633523690000|2021-10-06 12:34:50|453.62|449.52|453.61|449.51|453.62|449.52|453.54|449.44|10
1633523700000|2021-10-06 12:35:00|453.64|449.54|453.8|449.7|453.84|449.74|453.61|449.51|16
1633523710000|2021-10-06 12:35:10|453.85|449.75|453.84|449.74|454.07|449.97|453.77|449.67|25
1633523720000|2021-10-06 12:35:20|453.82|449.72|453.76|449.66|453.84|449.74|453.72|449.62|19
1633523730000|2021-10-06 12:35:30|453.73|449.63|453.94|449.84|453.95|449.85|453.73|449.63|10
1633523740000|2021-10-06 12:35:40|453.89|449.79|453.83|449.73|453.94|449.84|453.8|449.7|25
1633523750000|2021-10-06 12:35:50|453.81|449.71|453.59|449.49|453.82|449.72|453.57|449.47|20
1633523760000|2021-10-06 12:36:00|453.6|449.5|453.5|449.4|453.66|449.56|453.42|449.32|20
1633523770000|2021-10-06 12:36:10|453.52|449.42|453.78|449.68|453.81|449.71|453.5|449.4|15
1633523780000|2021-10-06 12:36:20|453.7|449.6|453.63|449.53|453.79|449.69|453.63|449.53|17
1633523790000|2021-10-06 12:36:30|453.65|449.55|453.7|449.6|453.74|449.64|453.64|449.54|13
1633523800000|2021-10-06 12:36:40|453.74|449.64|453.82|449.72|453.82|449.72|453.69|449.59|13
1633523810000|2021-10-06 12:36:50|453.81|449.71|453.86|449.76|453.86|449.76|453.73|449.63|25
1633523820000|2021-10-06 12:37:00|453.88|449.78|453.84|449.74|453.91|449.81|453.77|449.67|18
1633523830000|2021-10-06 12:37:10|453.83|449.73|453.69|449.59|453.91|449.81|453.69|449.59|5
1633523840000|2021-10-06 12:37:20|453.79|449.69|453.8|449.7|453.85|449.75|453.7|449.6|8
1633523850000|2021-10-06 12:37:30|453.86|449.76|453.81|449.71|453.86|449.76|453.75|449.65|9
1633523860000|2021-10-06 12:37:40|453.8|449.7|453.7|449.6|453.8|449.7|453.69|449.59|6
1633523870000|2021-10-06 12:37:50|453.72|449.62|453.67|449.57|453.72|449.62|453.67|449.57|8
1633523880000|2021-10-06 12:38:00|453.7|449.6|453.62|449.52|453.9|449.8|453.6|449.5|25
1633523890000|2021-10-06 12:38:10|453.7|449.6|453.54|449.44|453.7|449.6|453.35|449.25|29
1633523900000|2021-10-06 12:38:20|453.5|449.4|453.67|449.57|453.68|449.58|453.5|449.4|20
1633523910000|2021-10-06 12:38:30|453.7|449.6|453.56|449.46|453.76|449.66|453.56|449.46|22
1633523920000|2021-10-06 12:38:40|453.54|449.44|453.54|449.44|453.68|449.58|453.53|449.43|16
1633523930000|2021-10-06 12:38:50|453.51|449.41|453.47|449.37|453.55|449.45|453.38|449.28|16
1633523940000|2021-10-06 12:39:00|453.45|449.35|453.54|449.44|453.66|449.56|453.4|449.3|30
1633523950000|2021-10-06 12:39:10|453.66|449.56|453.54|449.44|453.66|449.56|453.5|449.4|11
1633523960000|2021-10-06 12:39:20|453.46|449.36|453.53|449.43|453.55|449.45|453.45|449.35|11
1633523970000|2021-10-06 12:39:30|453.47|449.37|453.87|449.77|453.91|449.81|453.47|449.37|25
1633523980000|2021-10-06 12:39:40|453.85|449.75|453.9|449.8|454.03|449.93|453.7|449.6|18
1633523990000|2021-10-06 12:39:50|453.85|449.75|453.8|449.7|453.85|449.75|453.6|449.5|15
1633524000000|2021-10-06 12:40:00|453.7|449.6|453.45|449.35|453.7|449.6|453.45|449.35|22
1633524010000|2021-10-06 12:40:10|453.5|449.4|453.62|449.52|453.62|449.52|453.5|449.4|22
1633524020000|2021-10-06 12:40:20|453.61|449.51|453.56|449.46|453.65|449.55|453.5|449.4|16
1633524030000|2021-10-06 12:40:30|453.55|449.45|453.63|449.53|453.64|449.54|453.45|449.35|18
1633524040000|2021-10-06 12:40:40|453.62|449.52|453.5|449.4|453.62|449.52|453.48|449.38|8
1633524050000|2021-10-06 12:40:50|453.47|449.37|453.48|449.38|453.54|449.44|453.46|449.36|6
1633524060000|2021-10-06 12:41:00|453.5|449.4|453.46|449.36|453.5|449.4|453.46|449.36|5
1633524070000|2021-10-06 12:41:10|453.47|449.37|453.46|449.36|453.6|449.5|453.45|449.35|16
1633524080000|2021-10-06 12:41:20|453.5|449.4|453.46|449.36|453.56|449.46|453.4|449.3|13
1633524090000|2021-10-06 12:41:30|453.47|449.37|453.53|449.43|453.58|449.48|453.46|449.36|20
1633524100000|2021-10-06 12:41:40|453.57|449.47|453.56|449.46|453.58|449.48|453.5|449.4|12
1633524110000|2021-10-06 12:41:50|453.54|449.44|453.53|449.43|453.57|449.47|453.5|449.4|21
1633524120000|2021-10-06 12:42:00|453.54|449.44|453.54|449.44|453.57|449.47|453.53|449.43|12
1633524130000|2021-10-06 12:42:10|453.59|449.49|453.8|449.7|453.8|449.7|453.54|449.44|17
1633524140000|2021-10-06 12:42:20|453.76|449.66|453.66|449.56|453.83|449.73|453.6|449.5|25
1633524150000|2021-10-06 12:42:30|453.65|449.55|453.55|449.45|453.65|449.55|453.45|449.35|28
1633524160000|2021-10-06 12:42:40|453.52|449.42|454.21|450.11|454.31|450.21|453.52|449.42|32
1633524170000|2021-10-06 12:42:50|454.22|450.12|453.96|449.86|454.3|450.2|453.93|449.83|30
1633524180000|2021-10-06 12:43:00|453.93|449.83|453.75|449.65|453.96|449.86|453.75|449.65|24
1633524190000|2021-10-06 12:43:10|453.72|449.62|453.4|449.3|453.76|449.66|453.34|449.24|21
1633524200000|2021-10-06 12:43:20|453.46|449.36|453.35|449.25|453.55|449.45|453.3|449.2|20
1633524210000|2021-10-06 12:43:30|453.4|449.3|453.2|449.1|453.45|449.35|453.2|449.1|10
1633524220000|2021-10-06 12:43:40|453.25|449.15|453.09|448.99|453.25|449.15|453.09|448.99|17
1633524230000|2021-10-06 12:43:50|453.11|449.01|453.45|449.35|453.55|449.45|453.11|449.01|27
1633524240000|2021-10-06 12:44:00|453.46|449.36|453.55|449.45|453.55|449.45|453.33|449.23|24
1633524250000|2021-10-06 12:44:10|453.54|449.44|453.44|449.34|453.57|449.47|453.38|449.28|15
1633524260000|2021-10-06 12:44:20|453.42|449.32|453.72|449.62|453.82|449.72|453.42|449.32|26
1633524270000|2021-10-06 12:44:30|453.73|449.63|453.86|449.76|454.01|449.91|453.7|449.6|18
1633524280000|2021-10-06 12:44:40|453.87|449.77|454.12|450.02|454.12|450.02|453.8|449.7|21
1633524290000|2021-10-06 12:44:50|454.23|450.13|454.1|450|454.25|450.15|453.98|449.88|25
1633524300000|2021-10-06 12:45:00|454.16|450.06|454.24|450.14|454.33|450.23|454.08|449.98|21
1633524310000|2021-10-06 12:45:10|454.23|450.13|454.21|450.11|454.35|450.25|454.14|450.04|22
1633524320000|2021-10-06 12:45:20|454.2|450.1|453.89|449.79|454.21|450.11|453.86|449.76|17
1633524330000|2021-10-06 12:45:30|453.9|449.8|453.73|449.63|453.91|449.81|453.65|449.55|28
1633524340000|2021-10-06 12:45:40|453.74|449.64|453.91|449.81|453.95|449.85|453.74|449.64|23
1633524350000|2021-10-06 12:45:50|453.89|449.79|454|449.9|454.1|450|453.84|449.74|22
1633524360000|2021-10-06 12:46:00|454.01|449.91|454.11|450.01|454.18|450.08|454|449.9|26
1633524370000|2021-10-06 12:46:10|454.12|450.02|454.22|450.12|454.23|450.13|454|449.9|26
1633524380000|2021-10-06 12:46:20|454.2|450.1|454.07|449.97|454.22|450.12|454.07|449.97|12
1633524390000|2021-10-06 12:46:30|454.17|450.07|454.16|450.06|454.18|450.08|454.04|449.94|8
1633524400000|2021-10-06 12:46:40|454.15|450.05|454.21|450.11|454.21|450.11|454.12|450.02|16
1633524410000|2021-10-06 12:46:50|454.22|450.12|454.49|450.39|454.51|450.41|454.2|450.1|25
1633524420000|2021-10-06 12:47:00|454.47|450.37|454.62|450.52|454.64|450.54|454.47|450.37|18
1633524430000|2021-10-06 12:47:10|454.6|450.5|454.6|450.5|454.66|450.56|454.56|450.46|11
1633524440000|2021-10-06 12:47:20|454.49|450.39|454.51|450.41|454.59|450.49|454.49|450.39|15
1633524450000|2021-10-06 12:47:30|454.53|450.43|454.42|450.32|454.68|450.58|454.42|450.32|21
1633524460000|2021-10-06 12:47:40|454.39|450.29|454.16|450.06|454.39|450.29|454.1|450|23
1633524470000|2021-10-06 12:47:50|454.3|450.2|454.26|450.16|454.31|450.21|454.17|450.07|17
1633524480000|2021-10-06 12:48:00|454.27|450.17|454.28|450.18|454.3|450.2|454.2|450.1|20
1633524490000|2021-10-06 12:48:10|454.25|450.15|454.41|450.31|454.42|450.32|454.25|450.15|18
1633524500000|2021-10-06 12:48:20|454.39|450.29|454.65|450.55|454.79|450.69|454.39|450.29|24
1633524510000|2021-10-06 12:48:30|454.64|450.54|454.57|450.47|454.69|450.59|454.4|450.3|23
1633524520000|2021-10-06 12:48:40|454.56|450.46|454.6|450.5|454.7|450.6|454.53|450.43|16
1633524530000|2021-10-06 12:48:50|454.46|450.36|454.39|450.29|454.46|450.36|454.38|450.28|14
1633524540000|2021-10-06 12:49:00|454.4|450.3|454.47|450.37|454.49|450.39|454.38|450.28|15
1633524550000|2021-10-06 12:49:10|454.46|450.36|454.55|450.45|454.59|450.49|454.45|450.35|17
1633524560000|2021-10-06 12:49:20|454.54|450.44|454.49|450.39|454.55|450.45|454.45|450.35|19
1633524570000|2021-10-06 12:49:30|454.48|450.38|454.47|450.37|454.49|450.39|454.39|450.29|12
1633524580000|2021-10-06 12:49:40|454.43|450.33|454.45|450.35|454.48|450.38|454.25|450.15|17
1633524590000|2021-10-06 12:49:50|454.44|450.34|454.67|450.57|454.7|450.6|454.44|450.34|21
1633524600000|2021-10-06 12:50:00|454.68|450.58|454.57|450.47|454.74|450.64|454.56|450.46|21
1633524610000|2021-10-06 12:50:10|454.58|450.48|454.72|450.62|454.72|450.62|454.58|450.48|23
1633524620000|2021-10-06 12:50:20|454.75|450.65|454.79|450.69|454.82|450.72|454.72|450.62|19
1633524630000|2021-10-06 12:50:30|454.78|450.68|456.09|451.99|456.09|451.99|454.7|450.6|32
1633524640000|2021-10-06 12:50:40|456.07|451.97|455.85|451.75|456.31|452.21|455.84|451.74|24
1633524650000|2021-10-06 12:50:50|455.84|451.74|456.09|451.99|456.14|452.04|455.81|451.71|24
1633524660000|2021-10-06 12:51:00|456.16|452.06|456.08|451.98|456.17|452.07|456.06|451.96|24
1633524670000|2021-10-06 12:51:10|456.13|452.03|456.5|452.4|456.69|452.59|456.13|452.03|26
1633524680000|2021-10-06 12:51:20|456.59|452.49|457.28|453.18|457.35|453.25|456.59|452.49|30
1633524690000|2021-10-06 12:51:30|457.23|453.13|456.39|452.29|457.31|453.21|456.25|452.15|34
1633524700000|2021-10-06 12:51:40|456.37|452.27|456.41|452.31|456.53|452.43|456.2|452.1|28
1633524710000|2021-10-06 12:51:50|456.37|452.27|456.43|452.33|456.5|452.4|456.35|452.25|13
1633524720000|2021-10-06 12:52:00|456.44|452.34|456.54|452.44|456.55|452.45|456.44|452.34|21
1633524730000|2021-10-06 12:52:10|456.57|452.47|456.74|452.64|456.76|452.66|456.52|452.42|24
1633524740000|2021-10-06 12:52:20|456.73|452.63|456.65|452.55|457.09|452.99|456.65|452.55|30
1633524750000|2021-10-06 12:52:30|456.62|452.52|456.51|452.41|456.62|452.52|456.48|452.38|23
1633524760000|2021-10-06 12:52:40|456.49|452.39|456.35|452.25|456.49|452.39|456.29|452.19|27
1633524770000|2021-10-06 12:52:50|456.34|452.24|456.52|452.42|456.77|452.67|456.34|452.24|28
1633524780000|2021-10-06 12:53:00|456.56|452.46|456.51|452.41|456.66|452.56|456.5|452.4|26
1633524790000|2021-10-06 12:53:10|456.52|452.42|456.86|452.76|456.9|452.8|456.49|452.39|29
1633524800000|2021-10-06 12:53:20|456.88|452.78|457.28|453.18|457.65|453.55|456.88|452.78|34
1633524810000|2021-10-06 12:53:30|457.31|453.21|457.27|453.17|457.5|453.4|457.2|453.1|30
1633524820000|2021-10-06 12:53:40|457.23|453.13|457.17|453.07|457.43|453.33|457.12|453.02|27
1633524830000|2021-10-06 12:53:50|457.19|453.09|457.19|453.09|457.25|453.15|457.15|453.05|13
1633524840000|2021-10-06 12:54:00|457.18|453.08|456.85|452.75|457.18|453.08|456.82|452.72|16
1633524850000|2021-10-06 12:54:10|456.87|452.77|456.57|452.47|456.94|452.84|456.57|452.47|19
1633524860000|2021-10-06 12:54:20|456.58|452.48|456.87|452.77|456.9|452.8|456.58|452.48|19
1633524870000|2021-10-06 12:54:30|456.83|452.73|456.8|452.7|456.89|452.79|456.8|452.7|16
1633524880000|2021-10-06 12:54:40|456.79|452.69|456.75|452.65|456.9|452.8|456.75|452.65|36
1633524890000|2021-10-06 12:54:50|456.78|452.68|456.78|452.68|456.93|452.83|456.78|452.68|29
1633524900000|2021-10-06 12:55:00|456.77|452.67|456.44|452.34|456.78|452.68|456.44|452.34|19
1633524910000|2021-10-06 12:55:10|456.43|452.33|456.04|451.94|456.43|452.33|455.95|451.85|28
1633524920000|2021-10-06 12:55:20|456.05|451.95|456.5|452.4|456.56|452.46|456.05|451.95|23
1633524930000|2021-10-06 12:55:30|456.52|452.42|457.35|453.25|457.45|453.35|456.5|452.4|31
1633524940000|2021-10-06 12:55:40|457.23|453.13|457.17|453.07|457.47|453.37|457.02|452.92|31
1633524950000|2021-10-06 12:55:50|457.18|453.08|457.23|453.13|457.39|453.29|457.13|453.03|30
1633524960000|2021-10-06 12:56:00|457.2|453.1|457.25|453.15|457.39|453.29|457.2|453.1|18
1633524970000|2021-10-06 12:56:10|457.23|453.13|457.16|453.06|457.26|453.16|457.14|453.04|23
1633524980000|2021-10-06 12:56:20|457.18|453.08|457.13|453.03|457.33|453.23|457.13|453.03|23
1633524990000|2021-10-06 12:56:30|457.17|453.07|457.8|453.7|457.8|453.7|457.17|453.07|16
1633525000000|2021-10-06 12:56:40|457.85|453.75|457.62|453.52|457.89|453.79|457.59|453.49|18
1633525010000|2021-10-06 12:56:50|457.58|453.48|457.78|453.68|457.8|453.7|457.57|453.47|27
1633525020000|2021-10-06 12:57:00|457.77|453.67|457.93|453.83|457.96|453.86|457.77|453.67|19
1633525030000|2021-10-06 12:57:10|457.96|453.86|458.49|454.39|458.49|454.39|457.94|453.84|27
1633525040000|2021-10-06 12:57:20|458.5|454.4|458.71|454.61|458.77|454.67|458.4|454.3|22
1633525050000|2021-10-06 12:57:30|458.73|454.63|458.94|454.84|459.03|454.93|458.7|454.6|28
1633525060000|2021-10-06 12:57:40|458.91|454.81|459.03|454.93|459.06|454.96|458.89|454.79|21
1633525070000|2021-10-06 12:57:50|459.05|454.95|459.55|455.45|459.56|455.46|459.01|454.91|18
1633525080000|2021-10-06 12:58:00|459.66|455.56|459.8|455.7|459.95|455.85|459.63|455.53|27
1633525090000|2021-10-06 12:58:10|459.82|455.72|460|455.9|460.01|455.91|459.81|455.71|26
1633525100000|2021-10-06 12:58:20|460.01|455.91|459.85|455.75|460.07|455.97|459.65|455.55|26
1633525110000|2021-10-06 12:58:30|459.83|455.73|459.37|455.27|459.83|455.73|459.37|455.27|24
1633525120000|2021-10-06 12:58:40|459.46|455.36|459.94|455.84|459.95|455.85|459.41|455.31|25
1633525130000|2021-10-06 12:58:50|459.92|455.82|460.02|455.92|460.02|455.92|459.89|455.79|23
1633525140000|2021-10-06 12:59:00|460|455.9|460.06|455.96|460.07|455.97|460|455.9|19
1633525150000|2021-10-06 12:59:10|460.07|455.97|459.68|455.58|460.1|456|459.68|455.58|24
1633525160000|2021-10-06 12:59:20|459.67|455.57|459.33|455.23|459.7|455.6|459.16|455.06|30
1633525170000|2021-10-06 12:59:30|459.46|455.36|459.59|455.49|459.59|455.49|459.29|455.19|21
1633525180000|2021-10-06 12:59:40|459.65|455.55|459.64|455.54|459.77|455.67|459.57|455.47|27
1633525190000|2021-10-06 12:59:50|459.7|455.6|459.97|455.87|459.99|455.89|459.53|455.43|25
1633525200000|2021-10-06 13:00:00|459.98|455.88|460.16|456.06|460.16|456.06|459.91|455.81|16
1633525210000|2021-10-06 13:00:10|460.18|456.08|460.07|455.97|460.18|456.08|459.99|455.89|28
1633525220000|2021-10-06 13:00:20|460.06|455.96|459.6|455.5|460.06|455.96|459.56|455.46|27
1633525230000|2021-10-06 13:00:30|459.53|455.43|458.85|454.75|459.53|455.43|458.84|454.74|31
1633525240000|2021-10-06 13:00:40|458.83|454.73|457.94|453.84|458.89|454.79|457.84|453.74|30
1633525250000|2021-10-06 13:00:50|457.99|453.89|457.87|453.77|458.2|454.1|457.85|453.75|26
1633525260000|2021-10-06 13:01:00|457.86|453.76|458.59|454.49|458.72|454.62|457.86|453.76|33
1633525270000|2021-10-06 13:01:10|458.58|454.48|459.64|455.54|459.64|455.54|458.52|454.42|32
1633525280000|2021-10-06 13:01:20|459.59|455.49|459.3|455.2|459.61|455.51|459.08|454.98|26
1633525290000|2021-10-06 13:01:30|459.32|455.22|458.65|454.55|459.34|455.24|458.61|454.51|29
1633525300000|2021-10-06 13:01:40|458.64|454.54|458.25|454.15|458.64|454.54|458.25|454.15|22
1633525310000|2021-10-06 13:01:50|458.3|454.2|458.35|454.25|458.35|454.25|457.87|453.77|25
1633525320000|2021-10-06 13:02:00|458.32|454.22|457.62|453.52|458.54|454.44|457.6|453.5|33
1633525330000|2021-10-06 13:02:10|457.63|453.53|457.48|453.38|457.79|453.69|457.48|453.38|25
1633525340000|2021-10-06 13:02:20|457.54|453.44|457.72|453.62|457.75|453.65|457.54|453.44|20
1633525350000|2021-10-06 13:02:30|457.75|453.65|458.46|454.36|458.52|454.42|457.7|453.6|26
1633525360000|2021-10-06 13:02:40|458.43|454.33|458.76|454.66|458.87|454.77|458.41|454.31|23
1633525370000|2021-10-06 13:02:50|458.86|454.76|458.48|454.38|458.86|454.76|458.4|454.3|24
1633525380000|2021-10-06 13:03:00|458.54|454.44|459.15|455.05|459.15|455.05|458.54|454.44|33
1633525390000|2021-10-06 13:03:10|459.13|455.03|459.15|455.05|459.2|455.1|459.03|454.93|31
1633525400000|2021-10-06 13:03:20|459.25|455.15|460.22|456.12|460.25|456.15|459.22|455.12|30
1633525410000|2021-10-06 13:03:30|460.21|456.11|460.3|456.2|461.06|456.96|460.11|456.01|30
1633525420000|2021-10-06 13:03:40|460.29|456.19|461.37|457.27|461.37|457.27|460.25|456.15|33
1633525430000|2021-10-06 13:03:50|461.34|457.24|461.51|457.41|461.54|457.44|460.69|456.59|34
1633525440000|2021-10-06 13:04:00|461.49|457.39|460.76|456.66|461.63|457.53|460.76|456.66|35
1633525450000|2021-10-06 13:04:10|460.74|456.64|460.67|456.57|460.8|456.7|460.53|456.43|27
1633525460000|2021-10-06 13:04:20|460.63|456.53|460.56|456.46|460.93|456.83|460.56|456.46|22
1633525470000|2021-10-06 13:04:30|460.55|456.45|460.58|456.48|460.58|456.48|460.44|456.34|18
1633525480000|2021-10-06 13:04:40|460.62|456.52|460.85|456.75|461.03|456.93|460.62|456.52|24
1633525490000|2021-10-06 13:04:50|460.86|456.76|461.5|457.4|461.72|457.62|460.84|456.74|30
1633525500000|2021-10-06 13:05:00|461.51|457.41|462.37|458.27|462.37|458.27|461.48|457.38|32
1633525510000|2021-10-06 13:05:10|462.36|458.26|462.59|458.49|462.65|458.55|462.3|458.2|24
1633525520000|2021-10-06 13:05:20|462.65|458.55|462.53|458.43|462.68|458.58|462.53|458.43|20
1633525530000|2021-10-06 13:05:30|462.54|458.44|462.84|458.74|462.94|458.84|462.53|458.43|31
1633525540000|2021-10-06 13:05:40|462.86|458.76|463.53|459.43|463.53|459.43|462.84|458.74|30
1633525550000|2021-10-06 13:05:50|463.55|459.45|463.4|459.3|463.78|459.68|462.97|458.87|37
1633525560000|2021-10-06 13:06:00|463.49|459.39|463.19|459.09|463.76|459.66|463.18|459.08|30
1633525570000|2021-10-06 13:06:10|463.18|459.08|462.52|458.42|463.18|459.08|462.01|457.91|36
1633525580000|2021-10-06 13:06:20|462.51|458.41|462.64|458.54|462.66|458.56|462.22|458.12|30
1633525590000|2021-10-06 13:06:30|462.94|458.84|462.75|458.65|463|458.9|462.71|458.61|29
1633525600000|2021-10-06 13:06:40|462.72|458.62|462.67|458.57|462.92|458.82|462.67|458.57|27
1633525610000|2021-10-06 13:06:50|462.75|458.65|462.7|458.6|462.82|458.72|462.6|458.5|24
1633525620000|2021-10-06 13:07:00|462.71|458.61|462.74|458.64|462.8|458.7|462.55|458.45|26
1633525630000|2021-10-06 13:07:10|462.88|458.78|463.31|459.21|463.35|459.25|462.87|458.77|29
1633525640000|2021-10-06 13:07:20|463.4|459.3|465.71|461.61|465.78|461.68|463.37|459.27|31
1633525650000|2021-10-06 13:07:30|465.69|461.59|465.18|461.08|465.69|461.59|465.09|460.99|32
1633525660000|2021-10-06 13:07:40|465.03|460.93|464.71|460.61|465.07|460.97|464.5|460.4|32
1633525670000|2021-10-06 13:07:50|464.72|460.62|465.25|461.15|465.31|461.21|464.71|460.61|24
1633525680000|2021-10-06 13:08:00|465.24|461.14|464.85|460.75|465.31|461.21|464.84|460.74|29
1633525690000|2021-10-06 13:08:10|464.89|460.79|464.9|460.8|465.28|461.18|464.85|460.75|30
1633525700000|2021-10-06 13:08:20|464.91|460.81|464.7|460.6|464.95|460.85|464.56|460.46|24
1633525710000|2021-10-06 13:08:30|464.72|460.62|464.54|460.44|464.72|460.62|464.49|460.39|27
1633525720000|2021-10-06 13:08:40|464.6|460.5|463.91|459.81|464.65|460.55|463.9|459.8|30
1633525730000|2021-10-06 13:08:50|463.9|459.8|463.54|459.44|464|459.9|463.54|459.44|21
1633525740000|2021-10-06 13:09:00|463.62|459.52|463.88|459.78|463.96|459.86|463.6|459.5|29
1633525750000|2021-10-06 13:09:10|463.85|459.75|463.78|459.68|463.85|459.75|463.6|459.5|17
1633525760000|2021-10-06 13:09:20|463.7|459.6|463.66|459.56|463.84|459.74|463.55|459.45|19
1633525770000|2021-10-06 13:09:30|463.55|459.45|463.55|459.45|463.65|459.55|463.43|459.33|26
1633525780000|2021-10-06 13:09:40|463.53|459.43|463.91|459.81|464.02|459.92|463.38|459.28|18
1633525790000|2021-10-06 13:09:50|463.98|459.88|463.83|459.73|464.01|459.91|463.83|459.73|18
1633525800000|2021-10-06 13:10:00|463.85|459.75|463.05|458.95|463.92|459.82|463.05|458.95|30
1633525810000|2021-10-06 13:10:10|462.95|458.85|463.31|459.21|463.34|459.24|462.95|458.85|29
1633525820000|2021-10-06 13:10:20|463.44|459.34|463.3|459.2|463.49|459.39|463.27|459.17|22
1633525830000|2021-10-06 13:10:30|463.34|459.24|463.54|459.44|463.54|459.44|463.34|459.24|11
1633525840000|2021-10-06 13:10:40|463.52|459.42|463.65|459.55|463.74|459.64|463.5|459.4|16
1633525850000|2021-10-06 13:10:50|463.62|459.52|463.84|459.74|463.84|459.74|463.62|459.52|22
1633525860000|2021-10-06 13:11:00|463.82|459.72|463.95|459.85|463.96|459.86|463.82|459.72|25
1633525870000|2021-10-06 13:11:10|463.91|459.81|464.15|460.05|464.4|460.3|463.91|459.81|23
1633525880000|2021-10-06 13:11:20|464.1|460|464.61|460.51|464.61|460.51|464.02|459.92|28
1633525890000|2021-10-06 13:11:30|464.68|460.58|466.19|462.09|466.35|462.25|464.68|460.58|34
1633525900000|2021-10-06 13:11:40|466.31|462.21|466.75|462.65|466.82|462.72|466.31|462.21|35
1633525910000|2021-10-06 13:11:50|466.85|462.75|467.97|463.87|467.97|463.87|466.85|462.75|33
1633525920000|2021-10-06 13:12:00|467.86|463.76|467.69|463.59|468.01|463.91|467.67|463.57|31
1633525930000|2021-10-06 13:12:10|467.74|463.64|467.1|463|468.1|464|467.09|462.99|38
1633525940000|2021-10-06 13:12:20|467.18|463.08|467.44|463.34|467.84|463.74|467.18|463.08|38
1633525950000|2021-10-06 13:12:30|467.32|463.22|467.45|463.35|467.56|463.46|467.21|463.11|36
1633525960000|2021-10-06 13:12:40|467.5|463.4|468.17|464.07|468.27|464.17|467.4|463.3|35
1633525970000|2021-10-06 13:12:50|468.23|464.13|468.34|464.24|468.37|464.27|467.72|463.62|38
1633525980000|2021-10-06 13:13:00|468.48|464.38|468.43|464.33|468.51|464.41|468.22|464.12|33
1633525990000|2021-10-06 13:13:10|468.47|464.37|468.55|464.45|468.55|464.45|468|463.9|36
1633526000000|2021-10-06 13:13:20|468.52|464.42|468.88|464.78|468.93|464.83|468.52|464.42|35
1633526010000|2021-10-06 13:13:30|468.92|464.82|470.67|466.57|470.67|466.57|468.89|464.79|34
1633526020000|2021-10-06 13:13:40|470.92|466.82|472.38|468.28|472.38|468.28|470.85|466.75|35
1633526030000|2021-10-06 13:13:50|472.15|468.05|473.19|469.09|473.25|469.15|472.15|468.05|38
1633526040000|2021-10-06 13:14:00|473.17|469.07|472.15|468.05|473.55|469.45|472.15|468.05|35
1633526050000|2021-10-06 13:14:10|471.9|467.8|472.05|467.95|473.17|469.07|471.56|467.46|36
1633526060000|2021-10-06 13:14:20|471.75|467.65|471.34|467.24|471.98|467.88|470.68|466.58|35
1633526070000|2021-10-06 13:14:30|471.5|467.4|470.65|466.55|471.88|467.78|470.65|466.55|36
1633526080000|2021-10-06 13:14:40|470.86|466.76|470.58|466.48|471.18|467.08|470.35|466.25|35
1633526090000|2021-10-06 13:14:50|470.6|466.5|470.33|466.23|470.84|466.74|470.15|466.05|34
1633526100000|2021-10-06 13:15:00|470.24|466.14|470.15|466.05|470.41|466.31|470.1|466|36
1633526110000|2021-10-06 13:15:10|470.11|466.01|470.68|466.58|470.68|466.58|470.05|465.95|32
1633526120000|2021-10-06 13:15:20|470.52|466.42|471.77|467.67|471.77|467.67|470.34|466.24|38
1633526130000|2021-10-06 13:15:30|471.88|467.78|474.13|470.03|474.13|470.03|471.66|467.56|39
1633526140000|2021-10-06 13:15:40|474.01|469.91|473.9|469.8|474.02|469.92|473.59|469.49|37
1633526150000|2021-10-06 13:15:50|473.8|469.7|472.85|468.75|473.86|469.76|472.75|468.65|33
1633526160000|2021-10-06 13:16:00|472.77|468.67|471.95|467.85|472.85|468.75|471.95|467.85|33
1633526170000|2021-10-06 13:16:10|471.91|467.81|472.14|468.04|472.69|468.59|471.26|467.16|38
1633526180000|2021-10-06 13:16:20|472.09|467.99|471.95|467.85|472.4|468.3|471.76|467.66|34
1633526190000|2021-10-06 13:16:30|471.96|467.86|471.77|467.67|472.48|468.38|471.5|467.4|36
1633526200000|2021-10-06 13:16:40|471.82|467.72|472.21|468.11|472.58|468.48|471.66|467.56|36
1633526210000|2021-10-06 13:16:50|472.16|468.06|472.63|468.53|472.63|468.53|472.01|467.91|36
1633526220000|2021-10-06 13:17:00|472.61|468.51|472.64|468.54|472.69|468.59|472.3|468.2|36
1633526230000|2021-10-06 13:17:10|472.61|468.51|472.24|468.14|472.61|468.51|471.91|467.81|37
1633526240000|2021-10-06 13:17:20|472.22|468.12|472.11|468.01|472.34|468.24|472.02|467.92|36
1633526250000|2021-10-06 13:17:30|472.05|467.95|471.75|467.65|472.2|468.1|471.75|467.65|25
1633526260000|2021-10-06 13:17:40|471.7|467.6|470.9|466.8|471.7|467.6|470.9|466.8|31
1633526270000|2021-10-06 13:17:50|470.85|466.75|470.46|466.36|470.93|466.83|470.41|466.31|33
1633526280000|2021-10-06 13:18:00|470.32|466.22|469.28|465.18|470.47|466.37|469.28|465.18|36
1633526290000|2021-10-06 13:18:10|469.45|465.35|468.77|464.67|469.6|465.5|468.69|464.59|35
1633526300000|2021-10-06 13:18:20|468.72|464.62|467.46|463.36|468.72|464.62|466.85|462.75|36
1633526310000|2021-10-06 13:18:30|467.44|463.34|466.61|462.51|467.44|463.34|466.61|462.51|31
1633526320000|2021-10-06 13:18:40|466.55|462.45|468.11|464.01|468.11|464.01|466.51|462.41|30
1633526330000|2021-10-06 13:18:50|468.14|464.04|468.7|464.6|468.79|464.69|468.14|464.04|31
1633526340000|2021-10-06 13:19:00|468.92|464.82|469.92|465.82|470.09|465.99|468.9|464.8|32
1633526350000|2021-10-06 13:19:10|469.9|465.8|469.7|465.6|469.9|465.8|469.52|465.42|36
1633526360000|2021-10-06 13:19:20|469.69|465.59|468.74|464.64|469.85|465.75|468.69|464.59|36
1633526370000|2021-10-06 13:19:30|468.7|464.6|469.16|465.06|469.16|465.06|468.3|464.2|37
1633526380000|2021-10-06 13:19:40|469.17|465.07|469.3|465.2|469.41|465.31|469.1|465|33
1633526390000|2021-10-06 13:19:50|469.27|465.17|469.49|465.39|469.58|465.48|469.27|465.17|23
1633526400000|2021-10-06 13:20:00|469.59|465.49|469.48|465.38|469.73|465.63|469.36|465.26|32
1633526410000|2021-10-06 13:20:10|469.47|465.37|469.17|465.07|469.48|465.38|469.11|465.01|32
1633526420000|2021-10-06 13:20:20|469.1|465|469.35|465.25|469.36|465.26|468.98|464.88|27
1633526430000|2021-10-06 13:20:30|469.4|465.3|469.52|465.42|469.56|465.46|469.26|465.16|27
1633526440000|2021-10-06 13:20:40|469.46|465.36|470.13|466.03|470.13|466.03|469.46|465.36|28
1633526450000|2021-10-06 13:20:50|470.07|465.97|470.5|466.4|470.56|466.46|469.81|465.71|33
1633526460000|2021-10-06 13:21:00|470.49|466.39|470.3|466.2|470.5|466.4|470.27|466.17|33
1633526470000|2021-10-06 13:21:10|470.28|466.18|469.68|465.58|470.3|466.2|469.68|465.58|30
1633526480000|2021-10-06 13:21:20|469.61|465.51|470.6|466.5|470.6|466.5|469.45|465.35|30
1633526490000|2021-10-06 13:21:30|470.55|466.45|472.76|468.66|472.78|468.68|470.44|466.34|33
1633526500000|2021-10-06 13:21:40|472.73|468.63|472.85|468.75|472.85|468.75|472.26|468.16|33
1633526510000|2021-10-06 13:21:50|472.76|468.66|472.81|468.71|472.9|468.8|472.64|468.54|30
1633526520000|2021-10-06 13:22:00|472.83|468.73|472.77|468.67|472.92|468.82|472.67|468.57|29
1633526530000|2021-10-06 13:22:10|472.78|468.68|472.27|468.17|472.78|468.68|472.27|468.17|32
1633526540000|2021-10-06 13:22:20|472.22|468.12|471.72|467.62|472.22|468.12|471.68|467.58|35
1633526550000|2021-10-06 13:22:30|471.68|467.58|470.98|466.88|471.68|467.58|470.98|466.88|26
1633526560000|2021-10-06 13:22:40|471|466.9|471.09|466.99|471.09|466.99|470.76|466.66|32
1633526570000|2021-10-06 13:22:50|471.05|466.95|471.07|466.97|471.22|467.12|470.96|466.86|30
1633526580000|2021-10-06 13:23:00|470.99|466.89|471.36|467.26|471.5|467.4|470.99|466.89|27
1633526590000|2021-10-06 13:23:10|471.37|467.27|471.37|467.27|471.61|467.51|471.26|467.16|23
1633526600000|2021-10-06 13:23:20|471.35|467.25|471.31|467.21|471.37|467.27|471.19|467.09|25
1633526610000|2021-10-06 13:23:30|471.3|467.2|471.25|467.15|471.32|467.22|471.01|466.91|30
1633526620000|2021-10-06 13:23:40|471.17|467.07|471.95|467.85|471.96|467.86|471.17|467.07|28
1633526630000|2021-10-06 13:23:50|471.93|467.83|472.14|468.04|472.15|468.05|471.89|467.79|29
1633526640000|2021-10-06 13:24:00|472.07|467.97|472|467.9|472.51|468.41|472|467.9|31
1633526650000|2021-10-06 13:24:10|471.99|467.89|472.38|468.28|472.38|468.28|471.99|467.89|24
1633526660000|2021-10-06 13:24:20|472.44|468.34|471.89|467.79|472.64|468.54|471.64|467.54|33
1633526670000|2021-10-06 13:24:30|471.84|467.74|472.1|468|472.22|468.12|471.65|467.55|27
1633526680000|2021-10-06 13:24:40|472.08|467.98|472.17|468.07|472.21|468.11|471.98|467.88|29
1633526690000|2021-10-06 13:24:50|472.14|468.04|472.47|468.37|472.58|468.48|472.14|468.04|28
1633526700000|2021-10-06 13:25:00|472.67|468.57|472.71|468.61|473.08|468.98|472.66|468.56|30
1633526710000|2021-10-06 13:25:10|472.72|468.62|472.93|468.83|473.01|468.91|472.72|468.62|30
1633526720000|2021-10-06 13:25:20|472.97|468.87|473.95|469.85|473.95|469.85|472.97|468.87|32
1633526730000|2021-10-06 13:25:30|473.92|469.82|474.01|469.91|474.22|470.12|473.7|469.6|30
1633526740000|2021-10-06 13:25:40|474|469.9|473.76|469.66|474.19|470.09|473.69|469.59|31
1633526750000|2021-10-06 13:25:50|473.8|469.7|473.11|469.01|473.85|469.75|473.11|469.01|27
1633526760000|2021-10-06 13:26:00|473.12|469.02|473.3|469.2|473.59|469.49|473.12|469.02|27
1633526770000|2021-10-06 13:26:10|473.24|469.14|473.93|469.83|473.93|469.83|473.24|469.14|26
1633526780000|2021-10-06 13:26:20|473.95|469.85|473.99|469.89|474.18|470.08|473.95|469.85|26
1633526790000|2021-10-06 13:26:30|474.04|469.94|474.34|470.24|474.38|470.28|473.99|469.89|29
1633526800000|2021-10-06 13:26:40|474.37|470.27|474.44|470.34|474.55|470.45|474.31|470.21|28
1633526810000|2021-10-06 13:26:50|474.5|470.4|474.64|470.54|474.74|470.64|474.43|470.33|27
1633526820000|2021-10-06 13:27:00|474.74|470.64|475.57|471.47|475.7|471.6|474.73|470.63|30
1633526830000|2021-10-06 13:27:10|475.58|471.48|475.58|471.48|475.85|471.75|475.47|471.37|33
1633526840000|2021-10-06 13:27:20|475.47|471.37|474.32|470.22|475.47|471.37|473.95|469.85|35
1633526850000|2021-10-06 13:27:30|474.1|470|473.65|469.55|474.14|470.04|473.52|469.42|34
1633526860000|2021-10-06 13:27:40|473.62|469.52|473.79|469.69|473.8|469.7|473.57|469.47|27
1633526870000|2021-10-06 13:27:50|473.8|469.7|473.78|469.68|474.18|470.08|473.72|469.62|39
1633526880000|2021-10-06 13:28:00|473.75|469.65|474.09|469.99|474.2|470.1|473.71|469.61|34
1633526890000|2021-10-06 13:28:10|474.11|470.01|474.09|469.99|474.22|470.12|474.09|469.99|28
1633526900000|2021-10-06 13:28:20|473.97|469.87|473.89|469.79|474.05|469.95|473.79|469.69|32
1633526910000|2021-10-06 13:28:30|473.87|469.77|473.85|469.75|473.94|469.84|473.72|469.62|31
1633526920000|2021-10-06 13:28:40|473.86|469.76|473.98|469.88|473.98|469.88|473.64|469.54|28
1633526930000|2021-10-06 13:28:50|473.95|469.85|473.73|469.63|473.95|469.85|473.67|469.57|28
1633526940000|2021-10-06 13:29:00|473.75|469.65|474.02|469.92|474.06|469.96|473.72|469.62|28
1633526950000|2021-10-06 13:29:10|474.07|469.97|474.29|470.19|474.32|470.22|474.01|469.91|21
1633526960000|2021-10-06 13:29:20|474.3|470.2|474.3|470.2|474.32|470.22|474.24|470.14|16
1633526970000|2021-10-06 13:29:30|474.34|470.24|474.47|470.37|474.5|470.4|474.34|470.24|20
1633526980000|2021-10-06 13:29:40|474.51|470.41|474.82|470.72|474.86|470.76|474.45|470.35|28
1633526990000|2021-10-06 13:29:50|474.88|470.78|475.21|471.11|475.21|471.11|474.87|470.77|29
1633527000000|2021-10-06 13:30:00|475.23|471.13|474.24|470.14|475.24|471.14|474.24|470.14|27
1633527010000|2021-10-06 13:30:10|474.13|470.03|473.59|469.49|474.13|470.03|473.59|469.49|31
1633527020000|2021-10-06 13:30:20|473.44|469.34|473.04|468.94|473.44|469.34|472.5|468.4|37
1633527030000|2021-10-06 13:30:30|473.05|468.95|473.15|469.05|473.15|469.05|472.6|468.5|30
1633527040000|2021-10-06 13:30:40|473.14|469.04|473.07|468.97|473.31|469.21|473.05|468.95|27
1633527050000|2021-10-06 13:30:50|473.12|469.02|472.61|468.51|473.12|469.02|472.58|468.48|34
1633527060000|2021-10-06 13:31:00|472.59|468.49|472.7|468.6|472.72|468.62|472.52|468.42|28
1633527070000|2021-10-06 13:31:10|472.71|468.61|472.71|468.61|472.81|468.71|472.71|468.61|25
1633527080000|2021-10-06 13:31:20|472.73|468.63|472.07|467.97|472.74|468.64|472.07|467.97|28
1633527090000|2021-10-06 13:31:30|472.08|467.98|471.28|467.18|472.08|467.98|471.28|467.18|35
1633527100000|2021-10-06 13:31:40|471.25|467.15|470.81|466.71|471.25|467.15|470.55|466.45|30
1633527110000|2021-10-06 13:31:50|470.8|466.7|471.8|467.7|471.87|467.77|470.8|466.7|27
1633527120000|2021-10-06 13:32:00|471.82|467.72|472.31|468.21|472.37|468.27|471.8|467.7|32
1633527130000|2021-10-06 13:32:10|472.43|468.33|473.1|469|473.1|469|472.03|467.93|33
1633527140000|2021-10-06 13:32:20|473.11|469.01|472.78|468.68|473.11|469.01|472.49|468.39|30
1633527150000|2021-10-06 13:32:30|472.8|468.7|472.73|468.63|472.87|468.77|472.69|468.59|20
1633527160000|2021-10-06 13:32:40|472.72|468.62|472.46|468.36|472.74|468.64|472.46|468.36|20
1633527170000|2021-10-06 13:32:50|472.51|468.41|472.47|468.37|472.52|468.42|472.4|468.3|19
1633527180000|2021-10-06 13:33:00|472.48|468.38|472.34|468.24|472.53|468.43|472.32|468.22|23
1633527190000|2021-10-06 13:33:10|472.35|468.25|472.3|468.2|472.58|468.48|472.3|468.2|24
1633527200000|2021-10-06 13:33:20|472.33|468.23|472.51|468.41|472.55|468.45|472.26|468.16|22
1633527210000|2021-10-06 13:33:30|472.5|468.4|472.16|468.06|472.5|468.4|472.16|468.06|18
1633527220000|2021-10-06 13:33:40|472.14|468.04|472.59|468.49|472.63|468.53|472.06|467.96|26
1633527230000|2021-10-06 13:33:50|472.61|468.51|473.08|468.98|473.08|468.98|472.57|468.47|18
1633527240000|2021-10-06 13:34:00|473.07|468.97|472.96|468.86|473.07|468.97|472.94|468.84|20
1633527250000|2021-10-06 13:34:10|472.99|468.89|472.99|468.89|472.99|468.89|472.71|468.61|26
1633527260000|2021-10-06 13:34:20|472.96|468.86|473.03|468.93|473.08|468.98|472.9|468.8|25
1633527270000|2021-10-06 13:34:30|473|468.9|472.86|468.76|473.06|468.96|472.86|468.76|24
1633527280000|2021-10-06 13:34:40|472.84|468.74|472.86|468.76|472.9|468.8|472.72|468.62|23
1633527290000|2021-10-06 13:34:50|472.9|468.8|472.99|468.89|473.06|468.96|472.84|468.74|21
1633527300000|2021-10-06 13:35:00|473|468.9|472.7|468.6|473|468.9|472.6|468.5|19
1633527310000|2021-10-06 13:35:10|472.65|468.55|472.81|468.71|472.81|468.71|472.5|468.4|15
1633527320000|2021-10-06 13:35:20|472.75|468.65|473.18|469.08|473.18|469.08|472.75|468.65|30
1633527330000|2021-10-06 13:35:30|473.2|469.1|473.6|469.5|473.6|469.5|473.13|469.03|33
1633527340000|2021-10-06 13:35:40|473.59|469.49|473.54|469.44|473.77|469.67|473.42|469.32|35
1633527350000|2021-10-06 13:35:50|473.55|469.45|473.18|469.08|473.59|469.49|473.18|469.08|24
1633527360000|2021-10-06 13:36:00|473.19|469.09|473.59|469.49|473.59|469.49|473.15|469.05|27
1633527370000|2021-10-06 13:36:10|473.63|469.53|474.04|469.94|474.04|469.94|473.58|469.48|19
1633527380000|2021-10-06 13:36:20|474.05|469.95|474.14|470.04|474.14|470.04|474|469.9|23
1633527390000|2021-10-06 13:36:30|474.12|470.02|474.52|470.42|474.56|470.46|474.12|470.02|18
1633527400000|2021-10-06 13:36:40|474.53|470.43|474.59|470.49|474.59|470.49|474.2|470.1|30
1633527410000|2021-10-06 13:36:50|474.62|470.52|474.78|470.68|474.92|470.82|474.62|470.52|26
1633527420000|2021-10-06 13:37:00|474.8|470.7|474.95|470.85|475.02|470.92|474.8|470.7|20
1633527430000|2021-10-06 13:37:10|474.94|470.84|474.51|470.41|474.97|470.87|474.49|470.39|31
1633527440000|2021-10-06 13:37:20|474.54|470.44|474.48|470.38|474.65|470.55|474.48|470.38|18
1633527450000|2021-10-06 13:37:30|474.49|470.39|474.26|470.16|474.54|470.44|474.26|470.16|21
1633527460000|2021-10-06 13:37:40|474.25|470.15|473.94|469.84|474.28|470.18|473.9|469.8|25
1633527470000|2021-10-06 13:37:50|473.96|469.86|473.76|469.66|473.98|469.88|473.68|469.58|31
1633527480000|2021-10-06 13:38:00|473.79|469.69|473.81|469.71|473.86|469.76|473.78|469.68|24
1633527490000|2021-10-06 13:38:10|473.83|469.73|474.04|469.94|474.04|469.94|473.62|469.52|29
1633527500000|2021-10-06 13:38:20|474.06|469.96|474.84|470.74|474.87|470.77|473.98|469.88|35
1633527510000|2021-10-06 13:38:30|474.91|470.81|474.36|470.26|474.94|470.84|474.36|470.26|26
1633527520000|2021-10-06 13:38:40|474.37|470.27|474.55|470.45|474.55|470.45|474.25|470.15|33
1633527530000|2021-10-06 13:38:50|474.49|470.39|474.77|470.67|474.77|470.67|474.49|470.39|25
1633527540000|2021-10-06 13:39:00|474.81|470.71|474.7|470.6|474.99|470.89|474.7|470.6|25
1633527550000|2021-10-06 13:39:10|474.8|470.7|474.42|470.32|474.81|470.71|474.37|470.27|28
1633527560000|2021-10-06 13:39:20|474.4|470.3|474.26|470.16|474.62|470.52|474.19|470.09|17
1633527570000|2021-10-06 13:39:30|474.34|470.24|474.58|470.48|474.62|470.52|474.34|470.24|24
1633527580000|2021-10-06 13:39:40|474.6|470.5|474.48|470.38|474.86|470.76|474.48|470.38|26
1633527590000|2021-10-06 13:39:50|474.43|470.33|474.37|470.27|474.43|470.33|474.29|470.19|20
1633527600000|2021-10-06 13:40:00|474.42|470.32|474.49|470.39|474.49|470.39|474.32|470.22|24
1633527610000|2021-10-06 13:40:10|474.46|470.36|474.46|470.36|474.52|470.42|474.26|470.16|24
1633527620000|2021-10-06 13:40:20|474.44|470.34|474.27|470.17|474.51|470.41|474.27|470.17|10
1633527630000|2021-10-06 13:40:30|474.34|470.24|474.56|470.46|474.62|470.52|474.34|470.24|27
1633527640000|2021-10-06 13:40:40|474.38|470.28|474.85|470.75|474.91|470.81|474.38|470.28|30
1633527650000|2021-10-06 13:40:50|474.65|470.55|475.04|470.94|475.04|470.94|474.65|470.55|21
1633527660000|2021-10-06 13:41:00|475|470.9|474.97|470.87|475.04|470.94|474.88|470.78|20
1633527670000|2021-10-06 13:41:10|474.95|470.85|474.64|470.54|474.96|470.86|474.55|470.45|24
1633527680000|2021-10-06 13:41:20|474.52|470.42|474.32|470.22|474.61|470.51|474.32|470.22|16
1633527690000|2021-10-06 13:41:30|474.34|470.24|474.4|470.3|474.62|470.52|474.34|470.24|16
1633527700000|2021-10-06 13:41:40|474.48|470.38|474.44|470.34|474.61|470.51|474.3|470.2|15
1633527710000|2021-10-06 13:41:50|474.45|470.35|474.49|470.39|474.49|470.39|474.31|470.21|13
1633527720000|2021-10-06 13:42:00|474.48|470.38|474.52|470.42|474.68|470.58|474.43|470.33|20
1633527730000|2021-10-06 13:42:10|474.65|470.55|474.5|470.4|474.65|470.55|474.39|470.29|20
1633527740000|2021-10-06 13:42:20|474.57|470.47|474.45|470.35|474.59|470.49|474.28|470.18|23
1633527750000|2021-10-06 13:42:30|474.31|470.21|474.41|470.31|474.42|470.32|474.31|470.21|10
1633527760000|2021-10-06 13:42:40|474.42|470.32|474.35|470.25|474.49|470.39|474.29|470.19|27
1633527770000|2021-10-06 13:42:50|474.39|470.29|474.7|470.6|474.78|470.68|474.37|470.27|18
1633527780000|2021-10-06 13:43:00|474.74|470.64|475.32|471.22|475.32|471.22|474.71|470.61|26
1633527790000|2021-10-06 13:43:10|475.29|471.19|475.11|471.01|475.31|471.21|475.09|470.99|17
1633527800000|2021-10-06 13:43:20|475.14|471.04|474.98|470.88|475.15|471.05|474.94|470.84|17
1633527810000|2021-10-06 13:43:30|475|470.9|475.34|471.24|475.34|471.24|475|470.9|17
1633527820000|2021-10-06 13:43:40|475.33|471.23|475.7|471.6|475.7|471.6|475.33|471.23|21
1633527830000|2021-10-06 13:43:50|475.72|471.62|475.8|471.7|475.8|471.7|475.64|471.54|18
1633527840000|2021-10-06 13:44:00|475.92|471.82|475.8|471.7|476.11|472.01|475.8|471.7|16
1633527850000|2021-10-06 13:44:10|475.83|471.73|475.92|471.82|476.05|471.95|475.73|471.63|26
1633527860000|2021-10-06 13:44:20|475.93|471.83|476.18|472.08|476.18|472.08|475.92|471.82|17
1633527870000|2021-10-06 13:44:30|476.2|472.1|476.56|472.46|476.68|472.58|476.2|472.1|24
1633527880000|2021-10-06 13:44:40|476.72|472.62|476.87|472.77|476.87|472.77|476.72|472.62|20
1633527890000|2021-10-06 13:44:50|476.86|472.76|477.03|472.93|477.03|472.93|476.86|472.76|17
1633527900000|2021-10-06 13:45:00|477.04|472.94|477.16|473.06|477.3|473.2|477.03|472.93|23
1633527910000|2021-10-06 13:45:10|477.14|473.04|477.79|473.69|477.86|473.76|477.09|472.99|22
1633527920000|2021-10-06 13:45:20|478|473.9|477.89|473.79|478.04|473.94|477.6|473.5|30
1633527930000|2021-10-06 13:45:30|477.9|473.8|478.34|474.24|478.34|474.24|477.9|473.8|21
1633527940000|2021-10-06 13:45:40|478.22|474.12|478.61|474.51|478.61|474.51|478.2|474.1|21
1633527950000|2021-10-06 13:45:50|478.56|474.46|478.62|474.52|478.63|474.53|478.5|474.4|22
1633527960000|2021-10-06 13:46:00|478.56|474.46|477.85|473.75|478.63|474.53|477.85|473.75|33
1633527970000|2021-10-06 13:46:10|477.8|473.7|477.34|473.24|477.8|473.7|477.3|473.2|31
1633527980000|2021-10-06 13:46:20|477.35|473.25|478.22|474.12|478.37|474.27|477.33|473.23|34
1633527990000|2021-10-06 13:46:30|478.3|474.2|477.85|473.75|478.3|474.2|477.81|473.71|33
1633528000000|2021-10-06 13:46:40|477.95|473.85|478.21|474.11|478.31|474.21|477.83|473.73|32
1633528010000|2021-10-06 13:46:50|478.26|474.16|477.79|473.69|478.28|474.18|477.79|473.69|29
1633528020000|2021-10-06 13:47:00|477.84|473.74|477.44|473.34|477.84|473.74|477.28|473.18|36
1633528030000|2021-10-06 13:47:10|477.4|473.3|476.62|472.52|477.4|473.3|476.55|472.45|35
1633528040000|2021-10-06 13:47:20|476.61|472.51|475.93|471.83|476.61|472.51|475.79|471.69|36
1633528050000|2021-10-06 13:47:30|475.91|471.81|475.96|471.86|476.05|471.95|475.8|471.7|36
1633528060000|2021-10-06 13:47:40|476.04|471.94|475.9|471.8|476.15|472.05|475.9|471.8|28
1633528070000|2021-10-06 13:47:50|475.89|471.79|475.71|471.61|476.01|471.91|475.64|471.54|25
1633528080000|2021-10-06 13:48:00|475.72|471.62|475.82|471.72|475.87|471.77|475.72|471.62|26
1633528090000|2021-10-06 13:48:10|475.66|471.56|475.42|471.32|475.69|471.59|475.1|471|24
1633528100000|2021-10-06 13:48:20|475.38|471.28|475.74|471.64|475.75|471.65|475.25|471.15|25
1633528110000|2021-10-06 13:48:30|475.77|471.67|476.2|472.1|476.3|472.2|475.73|471.63|29
1633528120000|2021-10-06 13:48:40|476.25|472.15|475.93|471.83|476.45|472.35|475.93|471.83|25
1633528130000|2021-10-06 13:48:50|475.96|471.86|475.83|471.73|476.05|471.95|475.83|471.73|17
1633528140000|2021-10-06 13:49:00|475.77|471.67|475.75|471.65|476|471.9|475.73|471.63|16
1633528150000|2021-10-06 13:49:10|475.68|471.58|475.55|471.45|475.77|471.67|475.55|471.45|22
1633528160000|2021-10-06 13:49:20|475.47|471.37|475.65|471.55|475.67|471.57|475.47|471.37|22
1633528170000|2021-10-06 13:49:30|475.58|471.48|474.92|470.82|475.58|471.48|474.9|470.8|8
1633528180000|2021-10-06 13:49:40|474.95|470.85|474.39|470.29|474.95|470.85|474.25|470.15|32
1633528190000|2021-10-06 13:49:50|474.35|470.25|474.32|470.22|474.4|470.3|474.26|470.16|24
1633528200000|2021-10-06 13:50:00|474.37|470.27|474.38|470.28|474.5|470.4|474.17|470.07|26
1633528210000|2021-10-06 13:50:10|474.4|470.3|474.45|470.35|474.69|470.59|474.36|470.26|26
1633528220000|2021-10-06 13:50:20|474.47|470.37|474.81|470.71|474.85|470.75|474.42|470.32|25
1633528230000|2021-10-06 13:50:30|474.8|470.7|474.79|470.69|475.05|470.95|474.62|470.52|32
1633528240000|2021-10-06 13:50:40|474.83|470.73|474.83|470.73|474.92|470.82|474.81|470.71|21
1633528250000|2021-10-06 13:50:50|474.8|470.7|474.76|470.66|474.83|470.73|474.45|470.35|29
1633528260000|2021-10-06 13:51:00|474.75|470.65|474.67|470.57|474.86|470.76|474.64|470.54|28
1633528270000|2021-10-06 13:51:10|474.66|470.56|474.83|470.73|474.86|470.76|474.66|470.56|23
1633528280000|2021-10-06 13:51:20|474.85|470.75|474.54|470.44|475.05|470.95|474.54|470.44|17
1633528290000|2021-10-06 13:51:30|474.47|470.37|474.79|470.69|474.86|470.76|474.47|470.37|25
1633528300000|2021-10-06 13:51:40|474.9|470.8|474.49|470.39|474.9|470.8|474.49|470.39|23
1633528310000|2021-10-06 13:51:50|474.48|470.38|474.78|470.68|474.78|470.68|474.48|470.38|19
1633528320000|2021-10-06 13:52:00|474.83|470.73|474.62|470.52|474.83|470.73|474.6|470.5|19
1633528330000|2021-10-06 13:52:10|474.61|470.51|474.03|469.93|474.67|470.57|473.91|469.81|21
1633528340000|2021-10-06 13:52:20|474|469.9|474.06|469.96|474.3|470.2|473.91|469.81|27
1633528350000|2021-10-06 13:52:30|474.09|469.99|473.3|469.2|474.24|470.14|473.3|469.2|35
1633528360000|2021-10-06 13:52:40|473.35|469.25|472.69|468.59|473.35|469.25|472.62|468.52|34
1633528370000|2021-10-06 13:52:50|472.68|468.58|470.95|466.85|472.69|468.59|470.92|466.82|33
1633528380000|2021-10-06 13:53:00|470.93|466.83|471.9|467.8|472.08|467.98|470.82|466.72|35
1633528390000|2021-10-06 13:53:10|471.85|467.75|472.87|468.77|472.87|468.77|471.83|467.73|25
1633528400000|2021-10-06 13:53:20|472.88|468.78|473.08|468.98|473.3|469.2|472.88|468.78|32
1633528410000|2021-10-06 13:53:30|473.1|469|473.6|469.5|473.6|469.5|473.1|469|31
1633528420000|2021-10-06 13:53:40|473.58|469.48|473.55|469.45|473.81|469.71|473.42|469.32|33
1633528430000|2021-10-06 13:53:50|473.53|469.43|472.97|468.87|473.53|469.43|472.97|468.87|27
1633528440000|2021-10-06 13:54:00|472.87|468.77|472.35|468.25|473.19|469.09|472.35|468.25|35
1633528450000|2021-10-06 13:54:10|472.36|468.26|472.83|468.73|473.08|468.98|472.18|468.08|36
1633528460000|2021-10-06 13:54:20|472.86|468.76|472.34|468.24|472.88|468.78|472.34|468.24|35
1633528470000|2021-10-06 13:54:30|472.32|468.22|472.41|468.31|472.41|468.31|472.27|468.17|31
1633528480000|2021-10-06 13:54:40|472.39|468.29|471.96|467.86|472.42|468.32|471.6|467.5|35
1633528490000|2021-10-06 13:54:50|471.91|467.81|471.44|467.34|471.92|467.82|471.35|467.25|29
1633528500000|2021-10-06 13:55:00|471.49|467.39|470.9|466.8|471.5|467.4|470.78|466.68|25
1633528510000|2021-10-06 13:55:10|470.91|466.81|470.03|465.93|470.96|466.86|470.03|465.93|34
1633528520000|2021-10-06 13:55:20|469.93|465.83|470.47|466.37|470.48|466.38|469.75|465.65|33
1633528530000|2021-10-06 13:55:30|470.39|466.29|470.21|466.11|470.5|466.4|470|465.9|33
1633528540000|2021-10-06 13:55:40|470.23|466.13|469.69|465.59|470.3|466.2|469.6|465.5|34
1633528550000|2021-10-06 13:55:50|469.68|465.58|469.51|465.41|469.83|465.73|469.47|465.37|37
1633528560000|2021-10-06 13:56:00|469.61|465.51|469.8|465.7|469.88|465.78|469.6|465.5|29
1633528570000|2021-10-06 13:56:10|469.82|465.72|469.87|465.77|470.3|466.2|469.75|465.65|33
1633528580000|2021-10-06 13:56:20|469.84|465.74|469.8|465.7|469.93|465.83|469.65|465.55|27
1633528590000|2021-10-06 13:56:30|469.84|465.74|470.05|465.95|470.05|465.95|469.84|465.74|29
1633528600000|2021-10-06 13:56:40|470.07|465.97|470.11|466.01|470.22|466.12|470.05|465.95|27
1633528610000|2021-10-06 13:56:50|470.08|465.98|470.22|466.12|470.26|466.16|469.94|465.84|27
1633528620000|2021-10-06 13:57:00|470.23|466.13|470.65|466.55|470.74|466.64|470.23|466.13|23
1633528630000|2021-10-06 13:57:10|470.66|466.56|471.01|466.91|471.04|466.94|470.65|466.55|33
1633528640000|2021-10-06 13:57:20|471.02|466.92|471.05|466.95|471.22|467.12|470.92|466.82|27
1633528650000|2021-10-06 13:57:30|471.04|466.94|471.41|467.31|471.41|467.31|471.03|466.93|25
1633528660000|2021-10-06 13:57:40|471.37|467.27|471.7|467.6|471.86|467.76|471.36|467.26|26
1633528670000|2021-10-06 13:57:50|471.75|467.65|472.05|467.95|472.06|467.96|471.7|467.6|29
1633528680000|2021-10-06 13:58:00|472.18|468.08|472.36|468.26|472.44|468.34|472.11|468.01|29
1633528690000|2021-10-06 13:58:10|472.32|468.22|472.13|468.03|472.32|468.22|471.98|467.88|31
1633528700000|2021-10-06 13:58:20|472.12|468.02|471.57|467.47|472.19|468.09|471.54|467.44|24
1633528710000|2021-10-06 13:58:30|471.58|467.48|471.25|467.15|471.65|467.55|471.25|467.15|23
1633528720000|2021-10-06 13:58:40|471.23|467.13|471.4|467.3|471.4|467.3|471.1|467|27
1633528730000|2021-10-06 13:58:50|471.48|467.38|471.65|467.55|471.77|467.67|471.48|467.38|19
1633528740000|2021-10-06 13:59:00|471.7|467.6|471.82|467.72|471.9|467.8|471.68|467.58|20
1633528750000|2021-10-06 13:59:10|471.79|467.69|471.65|467.55|471.92|467.82|471.41|467.31|32
1633528760000|2021-10-06 13:59:20|471.63|467.53|471.2|467.1|471.81|467.71|471.09|466.99|32
1633528770000|2021-10-06 13:59:30|471.18|467.08|471.2|467.1|471.32|467.22|471.09|466.99|19
1633528780000|2021-10-06 13:59:40|471.19|467.09|471.42|467.32|471.42|467.32|471.02|466.92|27
1633528790000|2021-10-06 13:59:50|471.45|467.35|471.57|467.47|471.57|467.47|471.41|467.31|21
1633528800000|2021-10-06 14:00:00|471.61|467.51|472.14|468.04|472.15|468.05|471.61|467.51|29
1633528810000|2021-10-06 14:00:10|472.15|468.05|471.83|467.73|472.19|468.09|471.72|467.62|33
1633528820000|2021-10-06 14:00:20|471.79|467.69|471.57|467.47|471.84|467.74|471.52|467.42|25
1633528830000|2021-10-06 14:00:30|471.58|467.48|471.63|467.53|471.63|467.53|471.41|467.31|27
1633528840000|2021-10-06 14:00:40|471.7|467.6|471.81|467.71|471.96|467.86|471.67|467.57|23
1633528850000|2021-10-06 14:00:50|471.82|467.72|471.53|467.43|471.82|467.72|471.48|467.38|17
1633528860000|2021-10-06 14:01:00|471.59|467.49|471.5|467.4|471.73|467.63|471.5|467.4|24
1633528870000|2021-10-06 14:01:10|471.49|467.39|471.19|467.09|471.49|467.39|471.12|467.02|23
1633528880000|2021-10-06 14:01:20|471.21|467.11|470.25|466.15|471.21|467.11|470.25|466.15|23
1633528890000|2021-10-06 14:01:30|470.23|466.13|469.7|465.6|470.23|466.13|469.64|465.54|29
1633528900000|2021-10-06 14:01:40|469.69|465.59|469.57|465.47|469.69|465.59|469.43|465.33|28
1633528910000|2021-10-06 14:01:50|469.58|465.48|468.89|464.79|469.58|465.48|468.85|464.75|34
1633528920000|2021-10-06 14:02:00|468.88|464.78|469.59|465.49|469.62|465.52|468.84|464.74|33
1633528930000|2021-10-06 14:02:10|469.62|465.52|470.16|466.06|470.21|466.11|469.57|465.47|30
1633528940000|2021-10-06 14:02:20|470.17|466.07|470.23|466.13|470.26|466.16|469.95|465.85|29
1633528950000|2021-10-06 14:02:30|470.2|466.1|470.27|466.17|470.29|466.19|470.03|465.93|21
1633528960000|2021-10-06 14:02:40|470.28|466.18|470.6|466.5|470.6|466.5|470.25|466.15|28
1633528970000|2021-10-06 14:02:50|470.5|466.4|470.65|466.55|470.73|466.63|470.5|466.4|26
1633528980000|2021-10-06 14:03:00|470.64|466.54|470.79|466.69|470.84|466.74|470.64|466.54|18
1633528990000|2021-10-06 14:03:10|470.7|466.6|470.75|466.65|470.8|466.7|470.41|466.31|26
1633529000000|2021-10-06 14:03:20|470.77|466.67|470.41|466.31|470.81|466.71|470.4|466.3|22
1633529010000|2021-10-06 14:03:30|470.39|466.29|470.54|466.44|470.65|466.55|470.36|466.26|22
1633529020000|2021-10-06 14:03:40|470.53|466.43|470.32|466.22|470.53|466.43|470.26|466.16|21
1633529030000|2021-10-06 14:03:50|470.3|466.2|470.2|466.1|470.32|466.22|470.08|465.98|28
1633529040000|2021-10-06 14:04:00|470.15|466.05|470.29|466.19|470.29|466.19|470|465.9|29
1633529050000|2021-10-06 14:04:10|470.31|466.21|470.78|466.68|470.79|466.69|470.28|466.18|29
1633529060000|2021-10-06 14:04:20|470.8|466.7|471.46|467.36|471.46|467.36|470.79|466.69|31
1633529070000|2021-10-06 14:04:30|471.45|467.35|471.21|467.11|471.47|467.37|471.11|467.01|31
1633529080000|2021-10-06 14:04:40|471.24|467.14|471.05|466.95|471.25|467.15|470.97|466.87|29
1633529090000|2021-10-06 14:04:50|471.02|466.92|471.11|467.01|471.19|467.09|470.98|466.88|26
1633529100000|2021-10-06 14:05:00|471.23|467.13|471.17|467.07|471.23|467.13|471.1|467|19
1633529110000|2021-10-06 14:05:10|471.19|467.09|470.97|466.87|471.31|467.21|470.92|466.82|18
1633529120000|2021-10-06 14:05:20|470.99|466.89|471.25|467.15|471.34|467.24|470.96|466.86|23
1633529130000|2021-10-06 14:05:30|471.27|467.17|471.35|467.25|471.35|467.25|471.27|467.17|11
1633529140000|2021-10-06 14:05:40|471.36|467.26|471.34|467.24|471.41|467.31|471.24|467.14|20
1633529150000|2021-10-06 14:05:50|471.39|467.29|471.44|467.34|471.5|467.4|471.36|467.26|15
1633529160000|2021-10-06 14:06:00|471.5|467.4|470.94|466.84|471.5|467.4|470.94|466.84|22
1633529170000|2021-10-06 14:06:10|470.98|466.88|471.3|467.2|471.31|467.21|470.98|466.88|12
1633529180000|2021-10-06 14:06:20|471.22|467.12|471.09|466.99|471.27|467.17|471.09|466.99|10
1633529190000|2021-10-06 14:06:30|471.11|467.01|470.97|466.87|471.11|467.01|470.69|466.59|23
1633529200000|2021-10-06 14:06:40|470.96|466.86|470.78|466.68|470.98|466.88|470.6|466.5|26
1633529210000|2021-10-06 14:06:50|470.79|466.69|470.98|466.88|471.03|466.93|470.76|466.66|22
1633529220000|2021-10-06 14:07:00|471|466.9|471.13|467.03|471.13|467.03|470.88|466.78|25
1633529230000|2021-10-06 14:07:10|471.12|467.02|471.18|467.08|471.18|467.08|471.1|467|5
1633529240000|2021-10-06 14:07:20|471.19|467.09|471.1|467|471.24|467.14|471.1|467|18
1633529250000|2021-10-06 14:07:30|471.07|466.97|471|466.9|471.07|466.97|470.84|466.74|22
1633529260000|2021-10-06 14:07:40|471.05|466.95|471.26|467.16|471.3|467.2|471.02|466.92|20
1633529270000|2021-10-06 14:07:50|471.25|467.15|471.39|467.29|471.4|467.3|471.19|467.09|24
1633529280000|2021-10-06 14:08:00|471.4|467.3|471.5|467.4|471.5|467.4|471.39|467.29|8
1633529290000|2021-10-06 14:08:10|471.6|467.5|471.6|467.5|471.77|467.67|471.6|467.5|23
1633529300000|2021-10-06 14:08:20|471.63|467.53|471.85|467.75|471.85|467.75|471.63|467.53|21
1633529310000|2021-10-06 14:08:30|471.9|467.8|472.1|468|472.1|468|471.9|467.8|21
1633529320000|2021-10-06 14:08:40|472.07|467.97|472.1|468|472.11|468.01|472.03|467.93|19
1633529330000|2021-10-06 14:08:50|472.12|468.02|472.3|468.2|472.34|468.24|472.12|468.02|14
1633529340000|2021-10-06 14:09:00|472.32|468.22|472.08|467.98|472.56|468.46|472.08|467.98|20
1633529350000|2021-10-06 14:09:10|472.1|468|471.99|467.89|472.11|468.01|471.98|467.88|22
1633529360000|2021-10-06 14:09:20|471.95|467.85|471.71|467.61|471.97|467.87|471.66|467.56|27
1633529370000|2021-10-06 14:09:30|471.73|467.63|471.4|467.3|471.73|467.63|471.3|467.2|26
1633529380000|2021-10-06 14:09:40|471.35|467.25|471.29|467.19|471.35|467.25|471.15|467.05|20
1633529390000|2021-10-06 14:09:50|471.33|467.23|471.43|467.33|471.45|467.35|471.31|467.21|23
1633529400000|2021-10-06 14:10:00|471.44|467.34|471.52|467.42|471.59|467.49|471.4|467.3|24
1633529410000|2021-10-06 14:10:10|471.64|467.54|471.43|467.33|471.64|467.54|471.42|467.32|19
1633529420000|2021-10-06 14:10:20|471.46|467.36|471.3|467.2|471.54|467.44|471.3|467.2|25
1633529430000|2021-10-06 14:10:30|471.27|467.17|471.4|467.3|471.45|467.35|471.16|467.06|19
1633529440000|2021-10-06 14:10:40|471.35|467.25|471.2|467.1|471.35|467.25|471.16|467.06|18
1633529450000|2021-10-06 14:10:50|471.23|467.13|471.45|467.35|471.45|467.35|471.17|467.07|18
1633529460000|2021-10-06 14:11:00|471.5|467.4|471.28|467.18|471.6|467.5|471.25|467.15|17
1633529470000|2021-10-06 14:11:10|471.27|467.17|470.93|466.83|471.27|467.17|470.9|466.8|18
1633529480000|2021-10-06 14:11:20|470.95|466.85|470.9|466.8|470.97|466.87|470.85|466.75|24
1633529490000|2021-10-06 14:11:30|470.89|466.79|471.12|467.02|471.12|467.02|470.89|466.79|16
1633529500000|2021-10-06 14:11:40|471.1|467|471.43|467.33|471.45|467.35|471.1|467|19
1633529510000|2021-10-06 14:11:50|471.38|467.28|471.3|467.2|471.38|467.28|471.24|467.14|21
1633529520000|2021-10-06 14:12:00|471.27|467.17|471.32|467.22|471.34|467.24|471.24|467.14|19
1633529530000|2021-10-06 14:12:10|471.33|467.23|471.4|467.3|471.56|467.46|471.31|467.21|23
1633529540000|2021-10-06 14:12:20|471.38|467.28|471.49|467.39|471.54|467.44|471.38|467.28|22
1633529550000|2021-10-06 14:12:30|471.45|467.35|471.3|467.2|471.45|467.35|471.08|466.98|29
1633529560000|2021-10-06 14:12:40|471.29|467.19|471.13|467.03|471.42|467.32|470.95|466.85|24
1633529570000|2021-10-06 14:12:50|471.12|467.02|471.41|467.31|471.5|467.4|471.11|467.01|20
1633529580000|2021-10-06 14:13:00|471.4|467.3|471.4|467.3|471.4|467.3|471.21|467.11|26
1633529590000|2021-10-06 14:13:10|471.41|467.31|471.5|467.4|471.5|467.4|471.36|467.26|14
1633529600000|2021-10-06 14:13:20|471.49|467.39|471.5|467.4|471.5|467.4|471.49|467.39|2
1633529610000|2021-10-06 14:13:30|471.52|467.42|471.91|467.81|471.91|467.81|471.52|467.42|10
1633529620000|2021-10-06 14:13:40|471.9|467.8|471.99|467.89|471.99|467.89|471.77|467.67|23
1633529630000|2021-10-06 14:13:50|471.95|467.85|471.96|467.86|471.96|467.86|471.87|467.77|16
1633529640000|2021-10-06 14:14:00|471.95|467.85|471.94|467.84|471.95|467.85|471.79|467.69|22
1633529650000|2021-10-06 14:14:10|471.95|467.85|472.21|468.11|472.21|468.11|471.94|467.84|18
1633529660000|2021-10-06 14:14:20|472.22|468.12|472.39|468.29|472.43|468.33|472.22|468.12|25
1633529670000|2021-10-06 14:14:30|472.35|468.25|472.48|468.38|472.54|468.44|472.34|468.24|17
1633529680000|2021-10-06 14:14:40|472.47|468.37|472.13|468.03|472.55|468.45|472.07|467.97|23
1633529690000|2021-10-06 14:14:50|472.1|468|472.1|468|472.16|468.06|472|467.9|15
1633529700000|2021-10-06 14:15:00|472.08|467.98|472.05|467.95|472.15|468.05|471.98|467.88|23
1633529710000|2021-10-06 14:15:10|472.04|467.94|471.92|467.82|472.04|467.94|471.83|467.73|20
1633529720000|2021-10-06 14:15:20|471.94|467.84|471.78|467.68|472|467.9|471.78|467.68|19
1633529730000|2021-10-06 14:15:30|471.8|467.7|471.77|467.67|471.8|467.7|471.68|467.58|16
1633529740000|2021-10-06 14:15:40|471.78|467.68|471.71|467.61|471.78|467.68|471.45|467.35|15
1633529750000|2021-10-06 14:15:50|471.72|467.62|471.31|467.21|471.75|467.65|471.21|467.11|25
1633529760000|2021-10-06 14:16:00|471.29|467.19|471.33|467.23|471.45|467.35|471.2|467.1|24
1633529770000|2021-10-06 14:16:10|471.31|467.21|471.26|467.16|471.32|467.22|471.17|467.07|30
1633529780000|2021-10-06 14:16:20|471.25|467.15|470.76|466.66|471.25|467.15|470.76|466.66|28
1633529790000|2021-10-06 14:16:30|470.75|466.65|470.8|466.7|470.82|466.72|470.6|466.5|22
1633529800000|2021-10-06 14:16:40|470.85|466.75|471.02|466.92|471.17|467.07|470.85|466.75|29
1633529810000|2021-10-06 14:16:50|471.01|466.91|471.55|467.45|471.56|467.46|471.01|466.91|27
1633529820000|2021-10-06 14:17:00|471.48|467.38|471.51|467.41|471.52|467.42|471.35|467.25|12
1633529830000|2021-10-06 14:17:10|471.5|467.4|471.59|467.49|471.61|467.51|471.47|467.37|22
1633529840000|2021-10-06 14:17:20|471.6|467.5|471.55|467.45|471.6|467.5|471.43|467.33|19
1633529850000|2021-10-06 14:17:30|471.54|467.44|471.65|467.55|471.65|467.55|471.53|467.43|18
1633529860000|2021-10-06 14:17:40|471.67|467.57|471.8|467.7|471.81|467.71|471.67|467.57|18
1633529870000|2021-10-06 14:17:50|471.83|467.73|471.7|467.6|471.83|467.73|471.67|467.57|16
1633529880000|2021-10-06 14:18:00|471.69|467.59|471.3|467.2|471.69|467.59|471.3|467.2|13
1633529890000|2021-10-06 14:18:10|471.35|467.25|471.1|467|471.42|467.32|471.1|467|18
1633529900000|2021-10-06 14:18:20|471.09|466.99|471.35|467.25|471.39|467.29|471.09|466.99|18
1633529910000|2021-10-06 14:18:30|471.38|467.28|471.39|467.29|471.55|467.45|471.35|467.25|19
1633529920000|2021-10-06 14:18:40|471.4|467.3|471.5|467.4|471.61|467.51|471.35|467.25|19
1633529930000|2021-10-06 14:18:50|471.55|467.45|471.77|467.67|471.8|467.7|471.55|467.45|22
1633529940000|2021-10-06 14:19:00|471.8|467.7|471.82|467.72|471.92|467.82|471.75|467.65|19
1633529950000|2021-10-06 14:19:10|471.8|467.7|471.9|467.8|471.9|467.8|471.76|467.66|6
1633529960000|2021-10-06 14:19:20|471.91|467.81|471.91|467.81|471.96|467.86|471.9|467.8|12
1633529970000|2021-10-06 14:19:30|471.92|467.82|471.5|467.4|471.92|467.82|471.5|467.4|21
1633529980000|2021-10-06 14:19:40|471.49|467.39|471.77|467.67|471.82|467.72|471.47|467.37|21
1633529990000|2021-10-06 14:19:50|471.78|467.68|471.41|467.31|471.78|467.68|471.3|467.2|21
1633530000000|2021-10-06 14:20:00|471.43|467.33|471.45|467.35|471.51|467.41|471.39|467.29|15
1633530010000|2021-10-06 14:20:10|471.5|467.4|471.61|467.51|471.61|467.51|471.48|467.38|10
1633530020000|2021-10-06 14:20:20|471.57|467.47|471.86|467.76|471.86|467.76|471.57|467.47|18
1633530030000|2021-10-06 14:20:30|471.87|467.77|472.15|468.05|472.2|468.1|471.87|467.77|18
1633530040000|2021-10-06 14:20:40|472.17|468.07|472.41|468.31|472.42|468.32|472.15|468.05|21
1633530050000|2021-10-06 14:20:50|472.43|468.33|472.46|468.36|472.57|468.47|472.39|468.29|26
1633530060000|2021-10-06 14:21:00|472.44|468.34|472.42|468.32|472.48|468.38|472.39|468.29|16
1633530070000|2021-10-06 14:21:10|472.49|468.39|473.12|469.02|473.24|469.14|472.49|468.39|28
1633530080000|2021-10-06 14:21:20|473.13|469.03|473.31|469.21|473.31|469.21|473.13|469.03|22
1633530090000|2021-10-06 14:21:30|473.32|469.22|476.16|472.06|476.16|472.06|473.3|469.2|31
1633530100000|2021-10-06 14:21:40|475.95|471.85|476.4|472.3|476.52|472.42|475.84|471.74|34
1633530110000|2021-10-06 14:21:50|476.3|472.2|476.38|472.28|476.62|472.52|476|471.9|31
1633530120000|2021-10-06 14:22:00|476.39|472.29|475.74|471.64|476.55|472.45|475.74|471.64|32
1633530130000|2021-10-06 14:22:10|475.7|471.6|475.32|471.22|475.7|471.6|475.25|471.15|21
1633530140000|2021-10-06 14:22:20|475.34|471.24|475.35|471.25|475.64|471.54|475.27|471.17|23
1633530150000|2021-10-06 14:22:30|475.34|471.24|475.5|471.4|475.52|471.42|475.1|471|24
1633530160000|2021-10-06 14:22:40|475.55|471.45|474.85|470.75|475.6|471.5|474.85|470.75|32
1633530170000|2021-10-06 14:22:50|474.84|470.74|474.2|470.1|474.84|470.74|474.2|470.1|21
1633530180000|2021-10-06 14:23:00|474.19|470.09|473.89|469.79|474.19|470.09|473.58|469.48|29
1633530190000|2021-10-06 14:23:10|473.82|469.72|473.24|469.14|473.9|469.8|473.21|469.11|31
1633530200000|2021-10-06 14:23:20|473.23|469.13|472.81|468.71|473.23|469.13|472.81|468.71|26
1633530210000|2021-10-06 14:23:30|472.79|468.69|472.85|468.75|472.89|468.79|472.63|468.53|21
1633530220000|2021-10-06 14:23:40|472.86|468.76|472.91|468.81|472.94|468.84|472.7|468.6|24
1633530230000|2021-10-06 14:23:50|472.99|468.89|473.13|469.03|473.13|469.03|472.8|468.7|16
1633530240000|2021-10-06 14:24:00|473.16|469.06|473.2|469.1|473.34|469.24|473.1|469|15
1633530250000|2021-10-06 14:24:10|473.22|469.12|473.76|469.66|473.82|469.72|473.19|469.09|27
1633530260000|2021-10-06 14:24:20|473.77|469.67|473.35|469.25|473.81|469.71|473.35|469.25|22
1633530270000|2021-10-06 14:24:30|473.4|469.3|473.21|469.11|473.49|469.39|473.21|469.11|26
1633530280000|2021-10-06 14:24:40|473.23|469.13|473.04|468.94|473.24|469.14|472.98|468.88|22
1633530290000|2021-10-06 14:24:50|473.05|468.95|473|468.9|473.09|468.99|472.99|468.89|17
1633530300000|2021-10-06 14:25:00|472.96|468.86|473.05|468.95|473.08|468.98|472.96|468.86|21
1633530310000|2021-10-06 14:25:10|473.02|468.92|473.32|469.22|473.33|469.23|473.02|468.92|17
1633530320000|2021-10-06 14:25:20|473.24|469.14|473|468.9|473.34|469.24|473|468.9|23
1633530330000|2021-10-06 14:25:30|473.01|468.91|472.99|468.89|473.05|468.95|472.9|468.8|16
1633530340000|2021-10-06 14:25:40|472.95|468.85|472.68|468.58|472.98|468.88|472.62|468.52|25
1633530350000|2021-10-06 14:25:50|472.71|468.61|472.77|468.67|472.77|468.67|472.65|468.55|23
1633530360000|2021-10-06 14:26:00|472.75|468.65|472.79|468.69|472.79|468.69|472.73|468.63|17
1633530370000|2021-10-06 14:26:10|472.83|468.73|472.87|468.77|472.87|468.77|472.8|468.7|9
1633530380000|2021-10-06 14:26:20|472.84|468.74|472.8|468.7|472.85|468.75|472.74|468.64|19
1633530390000|2021-10-06 14:26:30|472.82|468.72|472.51|468.41|472.82|468.72|472.49|468.39|19
1633530400000|2021-10-06 14:26:40|472.49|468.39|472.87|468.77|472.89|468.79|472.49|468.39|26
1633530410000|2021-10-06 14:26:50|472.86|468.76|472.68|468.58|472.86|468.76|472.64|468.54|12
1633530420000|2021-10-06 14:27:00|472.66|468.56|472.34|468.24|472.72|468.62|472.34|468.24|28
1633530430000|2021-10-06 14:27:10|472.35|468.25|472.23|468.13|472.35|468.25|472.04|467.94|22
1633530440000|2021-10-06 14:27:20|472.2|468.1|472.26|468.16|472.28|468.18|472.15|468.05|20
1633530450000|2021-10-06 14:27:30|472.25|468.15|472.49|468.39|472.49|468.39|472.25|468.15|18
1633530460000|2021-10-06 14:27:40|472.45|468.35|472.28|468.18|472.45|468.35|472.26|468.16|20
1633530470000|2021-10-06 14:27:50|472.29|468.19|472.4|468.3|472.4|468.3|472.28|468.18|23
1633530480000|2021-10-06 14:28:00|472.41|468.31|472.43|468.33|472.43|468.33|472.36|468.26|21
1633530490000|2021-10-06 14:28:10|472.44|468.34|472.18|468.08|472.45|468.35|472.05|467.95|25
1633530500000|2021-10-06 14:28:20|472.2|468.1|472.28|468.18|472.3|468.2|472.15|468.05|18
1633530510000|2021-10-06 14:28:30|472.26|468.16|471.89|467.79|472.32|468.22|471.86|467.76|26
1633530520000|2021-10-06 14:28:40|471.9|467.8|472.22|468.12|472.36|468.26|471.9|467.8|29
1633530530000|2021-10-06 14:28:50|472.21|468.11|472.27|468.17|472.28|468.18|472.01|467.91|27
1633530540000|2021-10-06 14:29:00|472.34|468.24|472|467.9|472.42|468.32|472|467.9|16
1633530550000|2021-10-06 14:29:10|472.03|467.93|472.21|468.11|472.21|468.11|471.96|467.86|14
1633530560000|2021-10-06 14:29:20|472.22|468.12|472.48|468.38|472.48|468.38|472.2|468.1|22
1633530570000|2021-10-06 14:29:30|472.47|468.37|472.55|468.45|472.55|468.45|472.45|468.35|18
1633530580000|2021-10-06 14:29:40|472.57|468.47|473.01|468.91|473.01|468.91|472.55|468.45|21
1633530590000|2021-10-06 14:29:50|473.02|468.92|473.31|469.21|473.31|469.21|473.02|468.92|20
1633530600000|2021-10-06 14:30:00|473.32|469.22|473.23|469.13|473.4|469.3|473.23|469.13|26
1633530610000|2021-10-06 14:30:10|473.22|469.12|473.33|469.23|473.38|469.28|473.05|468.95|18
1633530620000|2021-10-06 14:30:20|473.3|469.2|473.82|469.72|473.82|469.72|473.3|469.2|21
1633530630000|2021-10-06 14:30:30|473.79|469.69|474|469.9|474.07|469.97|473.79|469.69|16
1633530640000|2021-10-06 14:30:40|473.95|469.85|473.97|469.87|474|469.9|473.74|469.64|28
1633530650000|2021-10-06 14:30:50|473.95|469.85|474.19|470.09|474.24|470.14|473.95|469.85|23
1633530660000|2021-10-06 14:31:00|474.26|470.16|474.35|470.25|474.4|470.3|474.17|470.07|24
1633530670000|2021-10-06 14:31:10|474.29|470.19|474.12|470.02|474.38|470.28|474.08|469.98|21
1633530680000|2021-10-06 14:31:20|474.13|470.03|473.89|469.79|474.25|470.15|473.89|469.79|33
1633530690000|2021-10-06 14:31:30|473.86|469.76|473.95|469.85|474.04|469.94|473.86|469.76|25
1633530700000|2021-10-06 14:31:40|473.9|469.8|473.54|469.44|474|469.9|473.51|469.41|25
1633530710000|2021-10-06 14:31:50|473.52|469.42|473.2|469.1|473.58|469.48|473.1|469|25
1633530720000|2021-10-06 14:32:00|473.18|469.08|473.2|469.1|473.2|469.1|473.09|468.99|13
1633530730000|2021-10-06 14:32:10|473.22|469.12|473.74|469.64|473.74|469.64|473.22|469.12|25
1633530740000|2021-10-06 14:32:20|473.8|469.7|474.13|470.03|474.16|470.06|473.69|469.59|23
1633530750000|2021-10-06 14:32:30|474.12|470.02|473.95|469.85|474.17|470.07|473.95|469.85|25
1633530760000|2021-10-06 14:32:40|473.99|469.89|473.68|469.58|474.05|469.95|473.63|469.53|22
1633530770000|2021-10-06 14:32:50|473.62|469.52|473.72|469.62|473.83|469.73|473.57|469.47|24
1633530780000|2021-10-06 14:33:00|473.71|469.61|473.6|469.5|473.75|469.65|473.5|469.4|18
1633530790000|2021-10-06 14:33:10|473.61|469.51|473.45|469.35|473.61|469.51|473.42|469.32|13
1633530800000|2021-10-06 14:33:20|473.38|469.28|473.3|469.2|473.41|469.31|473.15|469.05|27
1633530810000|2021-10-06 14:33:30|473.31|469.21|473.48|469.38|473.48|469.38|473.15|469.05|25
1633530820000|2021-10-06 14:33:40|473.49|469.39|473.5|469.4|473.53|469.43|473.4|469.3|16
1633530830000|2021-10-06 14:33:50|473.53|469.43|473.63|469.53|473.74|469.64|473.46|469.36|25
1633530840000|2021-10-06 14:34:00|473.7|469.6|473.58|469.48|473.7|469.6|473.56|469.46|14
1633530850000|2021-10-06 14:34:10|473.59|469.49|473.28|469.18|473.61|469.51|473.2|469.1|18
1633530860000|2021-10-06 14:34:20|473.27|469.17|473.2|469.1|473.29|469.19|473.15|469.05|20
1633530870000|2021-10-06 14:34:30|473.15|469.05|473.34|469.24|473.38|469.28|473.15|469.05|16
1633530880000|2021-10-06 14:34:40|473.35|469.25|473.33|469.23|473.38|469.28|473.3|469.2|11
1633530890000|2021-10-06 14:34:50|473.35|469.25|473.49|469.39|473.52|469.42|473.35|469.25|17
1633530900000|2021-10-06 14:35:00|473.5|469.4|473.45|469.35|473.55|469.45|473.43|469.33|12
1633530910000|2021-10-06 14:35:10|473.44|469.34|473.35|469.25|473.46|469.36|473.35|469.25|13
1633530920000|2021-10-06 14:35:20|473.37|469.27|473.74|469.64|473.77|469.67|473.32|469.22|30
1633530930000|2021-10-06 14:35:30|473.75|469.65|473.75|469.65|473.76|469.66|473.68|469.58|14
1633530940000|2021-10-06 14:35:40|473.74|469.64|473.37|469.27|473.8|469.7|473.37|469.27|16
1633530950000|2021-10-06 14:35:50|473.43|469.33|473.42|469.32|473.6|469.5|473.4|469.3|22
1633530960000|2021-10-06 14:36:00|473.4|469.3|473.31|469.21|473.46|469.36|473.31|469.21|13
1633530970000|2021-10-06 14:36:10|473.3|469.2|473.27|469.17|473.3|469.2|473.15|469.05|21
1633530980000|2021-10-06 14:36:20|473.29|469.19|473.25|469.15|473.46|469.36|473.24|469.14|17
1633530990000|2021-10-06 14:36:30|473.19|469.09|472.95|468.85|473.21|469.11|472.95|468.85|18
1633531000000|2021-10-06 14:36:40|472.92|468.82|473.37|469.27|473.38|469.28|472.92|468.82|23
1633531010000|2021-10-06 14:36:50|473.39|469.29|473.43|469.33|473.48|469.38|473.35|469.25|19
1633531020000|2021-10-06 14:37:00|473.48|469.38|473.5|469.4|473.58|469.48|473.41|469.31|15
1633531030000|2021-10-06 14:37:10|473.49|469.39|473.39|469.29|473.51|469.41|473.39|469.29|9
1633531040000|2021-10-06 14:37:20|473.44|469.34|473.35|469.25|473.44|469.34|473.32|469.22|7
1633531050000|2021-10-06 14:37:30|473.36|469.26|473.4|469.3|473.45|469.35|473.34|469.24|7
1633531060000|2021-10-06 14:37:40|473.43|469.33|473.45|469.35|473.58|469.48|473.4|469.3|17
1633531070000|2021-10-06 14:37:50|473.46|469.36|473.45|469.35|473.5|469.4|473.42|469.32|7
1633531080000|2021-10-06 14:38:00|473.47|469.37|473.49|469.39|473.5|469.4|473.45|469.35|9
1633531090000|2021-10-06 14:38:10|473.43|469.33|473.22|469.12|473.43|469.33|473.19|469.09|26
1633531100000|2021-10-06 14:38:20|473.17|469.07|473.12|469.02|473.23|469.13|473.11|469.01|17
1633531110000|2021-10-06 14:38:30|473.11|469.01|473.14|469.04|473.14|469.04|473.07|468.97|15
1633531120000|2021-10-06 14:38:40|473.15|469.05|473.47|469.37|473.5|469.4|473.14|469.04|22
1633531130000|2021-10-06 14:38:50|473.49|469.39|473.4|469.3|473.5|469.4|473.4|469.3|16
1633531140000|2021-10-06 14:39:00|473.43|469.33|473.4|469.3|473.43|469.33|473.33|469.23|18
1633531150000|2021-10-06 14:39:10|473.43|469.33|473.46|469.36|473.5|469.4|473.4|469.3|15
1633531160000|2021-10-06 14:39:20|473.48|469.38|473.45|469.35|473.48|469.38|473.44|469.34|11
1633531170000|2021-10-06 14:39:30|473.52|469.42|473.71|469.61|473.71|469.61|473.44|469.34|15
1633531180000|2021-10-06 14:39:40|473.76|469.66|473.88|469.78|473.89|469.79|473.73|469.63|13
1633531190000|2021-10-06 14:39:50|473.89|469.79|473.95|469.85|473.95|469.85|473.89|469.79|10
1633531200000|2021-10-06 14:40:00|473.96|469.86|473.63|469.53|473.96|469.86|473.6|469.5|23
1633531210000|2021-10-06 14:40:10|473.66|469.56|473.89|469.79|474.01|469.91|473.6|469.5|23
1633531220000|2021-10-06 14:40:20|473.88|469.78|473.83|469.73|473.9|469.8|473.75|469.65|17
1633531230000|2021-10-06 14:40:30|473.95|469.85|473.95|469.85|474.03|469.93|473.89|469.79|16
1633531240000|2021-10-06 14:40:40|473.97|469.87|473.94|469.84|473.99|469.89|473.94|469.84|15
1633531250000|2021-10-06 14:40:50|473.95|469.85|474.03|469.93|474.08|469.98|473.94|469.84|13
1633531260000|2021-10-06 14:41:00|474.02|469.92|473.97|469.87|474.11|470.01|473.96|469.86|19
1633531270000|2021-10-06 14:41:10|473.94|469.84|473.94|469.84|473.95|469.85|473.85|469.75|11
1633531280000|2021-10-06 14:41:20|473.95|469.85|474.07|469.97|474.07|469.97|473.94|469.84|17
1633531290000|2021-10-06 14:41:30|474.09|469.99|474.05|469.95|474.09|469.99|474|469.9|15
1633531300000|2021-10-06 14:41:40|474.06|469.96|474|469.9|474.06|469.96|473.97|469.87|13
1633531310000|2021-10-06 14:41:50|474.01|469.91|474.07|469.97|474.07|469.97|473.98|469.88|10
1633531320000|2021-10-06 14:42:00|474.05|469.95|473.75|469.65|474.05|469.95|473.7|469.6|19
1633531330000|2021-10-06 14:42:10|473.76|469.66|473.74|469.64|473.76|469.66|473.65|469.55|8
1633531340000|2021-10-06 14:42:20|473.75|469.65|473.83|469.73|473.84|469.74|473.71|469.61|10
1633531350000|2021-10-06 14:42:30|473.84|469.74|474.01|469.91|474.01|469.91|473.83|469.73|11
1633531360000|2021-10-06 14:42:40|473.99|469.89|474.1|470|474.15|470.05|473.99|469.89|17
1633531370000|2021-10-06 14:42:50|474.11|470.01|474.15|470.05|474.2|470.1|474.1|470|15
1633531380000|2021-10-06 14:43:00|474.2|470.1|474.34|470.24|474.43|470.33|474.19|470.09|10
1633531390000|2021-10-06 14:43:10|474.33|470.23|474.26|470.16|474.35|470.25|474.24|470.14|23
1633531400000|2021-10-06 14:43:20|474.24|470.14|474.26|470.16|474.27|470.17|474.21|470.11|13
1633531410000|2021-10-06 14:43:30|474.3|470.2|474.23|470.13|474.3|470.2|474.18|470.08|12
1633531420000|2021-10-06 14:43:40|474.2|470.1|473.9|469.8|474.2|470.1|473.87|469.77|22
1633531430000|2021-10-06 14:43:50|473.92|469.82|473.96|469.86|473.98|469.88|473.89|469.79|23
1633531440000|2021-10-06 14:44:00|473.98|469.88|473.81|469.71|473.98|469.88|473.65|469.55|18
1633531450000|2021-10-06 14:44:10|473.8|469.7|474.2|470.1|474.2|470.1|473.8|469.7|20
1633531460000|2021-10-06 14:44:20|474.21|470.11|474.3|470.2|474.35|470.25|474.15|470.05|19
1633531470000|2021-10-06 14:44:30|474.4|470.3|474.1|470|474.45|470.35|474.1|470|16
1633531480000|2021-10-06 14:44:40|474.11|470.01|474.24|470.14|474.26|470.16|474.11|470.01|11
1633531490000|2021-10-06 14:44:50|474.26|470.16|474.32|470.22|474.32|470.22|474.21|470.11|13
1633531500000|2021-10-06 14:45:00|474.36|470.26|474.42|470.32|474.5|470.4|474.3|470.2|23
1633531510000|2021-10-06 14:45:10|474.39|470.29|474.58|470.48|474.59|470.49|474.39|470.29|16
1633531520000|2021-10-06 14:45:20|474.59|470.49|474.7|470.6|474.82|470.72|474.59|470.49|8
1633531530000|2021-10-06 14:45:30|474.75|470.65|475.13|471.03|475.13|471.03|474.75|470.65|12
1633531540000|2021-10-06 14:45:40|475.14|471.04|475.27|471.17|475.53|471.43|475.14|471.04|26
1633531550000|2021-10-06 14:45:50|475.28|471.18|476.2|472.1|476.3|472.2|475.26|471.16|34
1633531560000|2021-10-06 14:46:00|476.15|472.05|475.67|471.57|476.15|472.05|475.61|471.51|33
1633531570000|2021-10-06 14:46:10|475.66|471.56|475.51|471.41|475.67|471.57|475.47|471.37|26
1633531580000|2021-10-06 14:46:20|475.53|471.43|475.43|471.33|475.53|471.43|475.41|471.31|18
1633531590000|2021-10-06 14:46:30|475.42|471.32|475.05|470.95|475.43|471.33|475.05|470.95|24
1633531600000|2021-10-06 14:46:40|474.99|470.89|474.66|470.56|475|470.9|474.63|470.53|22
1633531610000|2021-10-06 14:46:50|474.68|470.58|474.75|470.65|474.82|470.72|474.68|470.58|15
1633531620000|2021-10-06 14:47:00|474.73|470.63|474.77|470.67|474.87|470.77|474.72|470.62|20
1633531630000|2021-10-06 14:47:10|474.73|470.63|474.9|470.8|474.91|470.81|474.62|470.52|18
1633531640000|2021-10-06 14:47:20|474.91|470.81|474.78|470.68|474.95|470.85|474.78|470.68|12
1633531650000|2021-10-06 14:47:30|474.79|470.69|475.01|470.91|475.01|470.91|474.75|470.65|16
1633531660000|2021-10-06 14:47:40|475|470.9|474.86|470.76|475.02|470.92|474.85|470.75|15
1633531670000|2021-10-06 14:47:50|474.84|470.74|474.57|470.47|474.84|470.74|474.55|470.45|19
1633531680000|2021-10-06 14:48:00|474.62|470.52|474.62|470.52|474.62|470.52|474.61|470.51|3
1633531690000|2021-10-06 14:48:10|474.6|470.5|474.8|470.7|474.84|470.74|474.54|470.44|14
1633531700000|2021-10-06 14:48:20|474.81|470.71|474.95|470.85|474.96|470.86|474.75|470.65|20
1633531710000|2021-10-06 14:48:30|474.92|470.82|474.98|470.88|475.02|470.92|474.92|470.82|13
1633531720000|2021-10-06 14:48:40|474.97|470.87|474.84|470.74|475|470.9|474.84|470.74|18
1633531730000|2021-10-06 14:48:50|474.82|470.72|474.81|470.71|474.82|470.72|474.81|470.71|2
1633531740000|2021-10-06 14:49:00|474.86|470.76|474.64|470.54|474.92|470.82|474.64|470.54|16
1633531750000|2021-10-06 14:49:10|474.65|470.55|474.58|470.48|474.65|470.55|474.55|470.45|22
1633531760000|2021-10-06 14:49:20|474.55|470.45|474.43|470.33|474.55|470.45|474.4|470.3|19
1633531770000|2021-10-06 14:49:30|474.4|470.3|474.35|470.25|474.43|470.33|474.33|470.23|20
1633531780000|2021-10-06 14:49:40|474.37|470.27|474.2|470.1|474.37|470.27|474.2|470.1|11
1633531790000|2021-10-06 14:49:50|474.18|470.08|474.4|470.3|474.44|470.34|474.18|470.08|18
1633531800000|2021-10-06 14:50:00|474.39|470.29|474.54|470.44|474.61|470.51|474.39|470.29|22
1633531810000|2021-10-06 14:50:10|474.53|470.43|474.46|470.36|474.53|470.43|474.41|470.31|14
1633531820000|2021-10-06 14:50:20|474.47|470.37|474.4|470.3|474.51|470.41|474.4|470.3|12
1633531830000|2021-10-06 14:50:30|474.41|470.31|474.5|470.4|474.55|470.45|474.4|470.3|11
1633531840000|2021-10-06 14:50:40|474.47|470.37|474.38|470.28|474.47|470.37|474.37|470.27|11
1633531850000|2021-10-06 14:50:50|474.39|470.29|474.16|470.06|474.42|470.32|474.16|470.06|18
1633531860000|2021-10-06 14:51:00|474.21|470.11|474.1|470|474.21|470.11|474|469.9|22
1633531870000|2021-10-06 14:51:10|474.06|469.96|474.1|470|474.17|470.07|474.06|469.96|14
1633531880000|2021-10-06 14:51:20|474.14|470.04|474.15|470.05|474.21|470.11|474.07|469.97|22
1633531890000|2021-10-06 14:51:30|474.12|470.02|474.35|470.25|474.4|470.3|474.1|470|19
1633531900000|2021-10-06 14:51:40|474.36|470.26|474.5|470.4|474.5|470.4|474.33|470.23|9
1633531910000|2021-10-06 14:51:50|474.51|470.41|474.87|470.77|474.87|470.77|474.5|470.4|20
1633531920000|2021-10-06 14:52:00|474.86|470.76|474.63|470.53|474.89|470.79|474.63|470.53|20
1633531930000|2021-10-06 14:52:10|474.66|470.56|474.45|470.35|474.66|470.56|474.41|470.31|13
1633531940000|2021-10-06 14:52:20|474.48|470.38|474.4|470.3|474.48|470.38|474.36|470.26|17
1633531950000|2021-10-06 14:52:30|474.41|470.31|474.35|470.25|474.44|470.34|474.35|470.25|11
1633531960000|2021-10-06 14:52:40|474.34|470.24|474.32|470.22|474.36|470.26|474.28|470.18|15
1633531970000|2021-10-06 14:52:50|474.33|470.23|474.38|470.28|474.44|470.34|474.3|470.2|19
1633531980000|2021-10-06 14:53:00|474.37|470.27|474.33|470.23|474.4|470.3|474.33|470.23|11
1633531990000|2021-10-06 14:53:10|474.31|470.21|474.31|470.21|474.31|470.21|474.19|470.09|15
1633532000000|2021-10-06 14:53:20|474.32|470.22|474.41|470.31|474.43|470.33|474.31|470.21|10
1633532010000|2021-10-06 14:53:30|474.4|470.3|474.63|470.53|474.74|470.64|474.4|470.3|25
1633532020000|2021-10-06 14:53:40|474.6|470.5|474.55|470.45|474.6|470.5|474.54|470.44|10
1633532030000|2021-10-06 14:53:50|474.54|470.44|474.55|470.45|474.55|470.45|474.54|470.44|4
1633532040000|2021-10-06 14:54:00|474.51|470.41|474.4|470.3|474.51|470.41|474.4|470.3|10
1633532050000|2021-10-06 14:54:10|474.44|470.34|474.28|470.18|474.49|470.39|474.28|470.18|17
1633532060000|2021-10-06 14:54:20|474.25|470.15|474.11|470.01|474.27|470.17|474.11|470.01|11
1633532070000|2021-10-06 14:54:30|474.2|470.1|474.2|470.1|474.31|470.21|474.2|470.1|18
1633532080000|2021-10-06 14:54:40|474.25|470.15|474.25|470.15|474.28|470.18|474.21|470.11|8
1633532090000|2021-10-06 14:54:50|474.29|470.19|474.67|470.57|474.79|470.69|474.25|470.15|20
1633532100000|2021-10-06 14:55:00|474.65|470.55|474.6|470.5|474.73|470.63|474.55|470.45|12
1633532110000|2021-10-06 14:55:10|474.67|470.57|474.65|470.55|474.8|470.7|474.6|470.5|20
1633532120000|2021-10-06 14:55:20|474.75|470.65|474.76|470.66|474.76|470.66|474.69|470.59|12
1633532130000|2021-10-06 14:55:30|474.7|470.6|475.04|470.94|475.04|470.94|474.7|470.6|20
1633532140000|2021-10-06 14:55:40|475.05|470.95|475.66|471.56|475.81|471.71|475.04|470.94|26
1633532150000|2021-10-06 14:55:50|475.61|471.51|475.6|471.5|475.65|471.55|475.54|471.44|23
1633532160000|2021-10-06 14:56:00|475.65|471.55|475.74|471.64|475.86|471.76|475.5|471.4|26
1633532170000|2021-10-06 14:56:10|475.84|471.74|475.8|471.7|475.9|471.8|475.77|471.67|25
1633532180000|2021-10-06 14:56:20|475.75|471.65|476.34|472.24|476.56|472.46|475.75|471.65|24
1633532190000|2021-10-06 14:56:30|476.38|472.28|476.29|472.19|476.5|472.4|476.28|472.18|28
1633532200000|2021-10-06 14:56:40|476.28|472.18|476.18|472.08|476.55|472.45|476.18|472.08|30
1633532210000|2021-10-06 14:56:50|476.35|472.25|476.31|472.21|476.35|472.25|476.25|472.15|15
1633532220000|2021-10-06 14:57:00|476.3|472.2|475.97|471.87|476.36|472.26|475.85|471.75|22
1633532230000|2021-10-06 14:57:10|475.99|471.89|475.64|471.54|475.99|471.89|475.64|471.54|18
1633532240000|2021-10-06 14:57:20|475.66|471.56|475.9|471.8|475.9|471.8|475.59|471.49|28
1633532250000|2021-10-06 14:57:30|475.91|471.81|476.45|472.35|476.5|472.4|475.91|471.81|28
1633532260000|2021-10-06 14:57:40|476.46|472.36|476.65|472.55|476.7|472.6|476.37|472.27|33
1633532270000|2021-10-06 14:57:50|476.63|472.53|476.65|472.55|476.76|472.66|476.6|472.5|26
1633532280000|2021-10-06 14:58:00|476.62|472.52|476.62|472.52|476.75|472.65|476.51|472.41|24
1633532290000|2021-10-06 14:58:10|476.59|472.49|475.93|471.83|476.59|472.49|475.93|471.83|29
1633532300000|2021-10-06 14:58:20|475.92|471.82|476.03|471.93|476.05|471.95|475.8|471.7|26
1633532310000|2021-10-06 14:58:30|476.02|471.92|476.18|472.08|476.19|472.09|475.97|471.87|23
1633532320000|2021-10-06 14:58:40|476.17|472.07|476.65|472.55|476.7|472.6|476.13|472.03|24
1633532330000|2021-10-06 14:58:50|476.64|472.54|476.4|472.3|476.74|472.64|476.3|472.2|24
1633532340000|2021-10-06 14:59:00|476.36|472.26|476.09|471.99|476.46|472.36|476.06|471.96|28
1633532350000|2021-10-06 14:59:10|476.05|471.95|475.89|471.79|476.05|471.95|475.77|471.67|28
1633532360000|2021-10-06 14:59:20|476.05|471.95|476.41|472.31|476.47|472.37|476.05|471.95|31
1633532370000|2021-10-06 14:59:30|476.47|472.37|476.59|472.49|476.65|472.55|476.42|472.32|19
1633532380000|2021-10-06 14:59:40|476.55|472.45|476.32|472.22|476.55|472.45|476.32|472.22|11
1633532390000|2021-10-06 14:59:50|476.36|472.26|476.44|472.34|476.44|472.34|476.31|472.21|10
1633532400000|2021-10-06 15:00:00|476.53|472.43|477.23|473.13|477.27|473.17|476.53|472.43|33
1633532410000|2021-10-06 15:00:10|477.18|473.08|477.07|472.97|477.18|473.08|476.92|472.82|25
1633532420000|2021-10-06 15:00:20|477.1|473|477.12|473.02|477.3|473.2|477.06|472.96|29
1633532430000|2021-10-06 15:00:30|477.13|473.03|477.12|473.02|477.28|473.18|477.08|472.98|24
1633532440000|2021-10-06 15:00:40|477.11|473.01|477.35|473.25|477.47|473.37|477.06|472.96|29
1633532450000|2021-10-06 15:00:50|477.36|473.26|477.72|473.62|477.87|473.77|477.36|473.26|25
1633532460000|2021-10-06 15:01:00|477.8|473.7|478.05|473.95|478.08|473.98|477.7|473.6|24
1633532470000|2021-10-06 15:01:10|478.03|473.93|477.92|473.82|478.03|473.93|477.79|473.69|22
1633532480000|2021-10-06 15:01:20|477.95|473.85|477.59|473.49|477.99|473.89|477.59|473.49|21
1633532490000|2021-10-06 15:01:30|477.56|473.46|477.42|473.32|477.65|473.55|477.41|473.31|19
1633532500000|2021-10-06 15:01:40|477.45|473.35|477.67|473.57|477.67|473.57|477.44|473.34|18
1633532510000|2021-10-06 15:01:50|477.61|473.51|477.18|473.08|477.66|473.56|477.18|473.08|23
1633532520000|2021-10-06 15:02:00|477.17|473.07|477.12|473.02|477.27|473.17|477.07|472.97|26
1633532530000|2021-10-06 15:02:10|477.05|472.95|477.27|473.17|477.3|473.2|476.95|472.85|27
1633532540000|2021-10-06 15:02:20|477.26|473.16|477.07|472.97|477.31|473.21|477.07|472.97|21
1633532550000|2021-10-06 15:02:30|477.06|472.96|477.02|472.92|477.12|473.02|476.97|472.87|20
1633532560000|2021-10-06 15:02:40|476.99|472.89|477.01|472.91|477.11|473.01|476.92|472.82|24
1633532570000|2021-10-06 15:02:50|477.02|472.92|477.02|472.92|477.13|473.03|476.9|472.8|25
1633532580000|2021-10-06 15:03:00|476.97|472.87|477.41|473.31|477.42|473.32|476.97|472.87|34
1633532590000|2021-10-06 15:03:10|477.4|473.3|477.7|473.6|477.8|473.7|477.33|473.23|30
1633532600000|2021-10-06 15:03:20|477.62|473.52|477.24|473.14|477.68|473.58|477.24|473.14|24
1633532610000|2021-10-06 15:03:30|477.21|473.11|477.11|473.01|477.21|473.11|477.09|472.99|19
1633532620000|2021-10-06 15:03:40|477.13|473.03|476.95|472.85|477.17|473.07|476.9|472.8|25
1633532630000|2021-10-06 15:03:50|476.96|472.86|477.03|472.93|477.04|472.94|476.96|472.86|13
1633532640000|2021-10-06 15:04:00|477.04|472.94|477.16|473.06|477.19|473.09|476.98|472.88|19
1633532650000|2021-10-06 15:04:10|477.18|473.08|477.13|473.03|477.29|473.19|477.1|473|26
1633532660000|2021-10-06 15:04:20|477.09|472.99|477.18|473.08|477.23|473.13|477.09|472.99|19
1633532670000|2021-10-06 15:04:30|477.21|473.11|476.97|472.87|477.23|473.13|476.96|472.86|19
1633532680000|2021-10-06 15:04:40|477.06|472.96|477.63|473.53|477.63|473.53|477|472.9|26
1633532690000|2021-10-06 15:04:50|477.6|473.5|477.6|473.5|477.76|473.66|477.6|473.5|18
1633532700000|2021-10-06 15:05:00|477.61|473.51|477.44|473.34|477.61|473.51|477.44|473.34|21
1633532710000|2021-10-06 15:05:10|477.41|473.31|477.45|473.35|477.56|473.46|477.23|473.13|31
1633532720000|2021-10-06 15:05:20|477.48|473.38|477.58|473.48|477.63|473.53|477.45|473.35|20
1633532730000|2021-10-06 15:05:30|477.62|473.52|477.91|473.81|477.91|473.81|477.62|473.52|21
1633532740000|2021-10-06 15:05:40|477.89|473.79|477.92|473.82|478.02|473.92|477.87|473.77|24
1633532750000|2021-10-06 15:05:50|477.94|473.84|477.86|473.76|477.94|473.84|477.76|473.66|20
1633532760000|2021-10-06 15:06:00|477.95|473.85|478.54|474.44|478.54|474.44|477.88|473.78|21
1633532770000|2021-10-06 15:06:10|478.56|474.46|478.12|474.02|478.56|474.46|478.11|474.01|28
1633532780000|2021-10-06 15:06:20|478|473.9|477.73|473.63|478.08|473.98|477.73|473.63|15
1633532790000|2021-10-06 15:06:30|477.76|473.66|477.85|473.75|477.97|473.87|477.76|473.66|29
1633532800000|2021-10-06 15:06:40|477.9|473.8|477.45|473.35|478.06|473.96|477.45|473.35|25
1633532810000|2021-10-06 15:06:50|477.43|473.33|480.01|475.91|480.01|475.91|477.4|473.3|33
1633532820000|2021-10-06 15:07:00|480.02|475.92|481.76|477.66|481.76|477.66|480.02|475.92|34
1633532830000|2021-10-06 15:07:10|481.78|477.68|482.61|478.51|484.6|480.5|481.78|477.68|36
1633532840000|2021-10-06 15:07:20|482.58|478.48|482.37|478.27|483.16|479.06|482.2|478.1|38
1633532850000|2021-10-06 15:07:30|482.45|478.35|482.48|478.38|482.81|478.71|482.4|478.3|32
1633532860000|2021-10-06 15:07:40|482.44|478.34|481.81|477.71|482.44|478.34|481.53|477.43|33
1633532870000|2021-10-06 15:07:50|481.52|477.42|481.06|476.96|481.58|477.48|481.05|476.95|36
1633532880000|2021-10-06 15:08:00|480.97|476.87|479.94|475.84|480.97|476.87|479.94|475.84|34
1633532890000|2021-10-06 15:08:10|479.93|475.83|480.09|475.99|480.26|476.16|479.93|475.83|29
1633532900000|2021-10-06 15:08:20|480.23|476.13|480.5|476.4|480.5|476.4|480.16|476.06|30
1633532910000|2021-10-06 15:08:30|480.54|476.44|480.2|476.1|480.54|476.44|480.15|476.05|27
1633532920000|2021-10-06 15:08:40|480.21|476.11|481.21|477.11|481.21|477.11|480|475.9|24
1633532930000|2021-10-06 15:08:50|481.7|477.6|480.88|476.78|481.8|477.7|480.65|476.55|33
1633532940000|2021-10-06 15:09:00|480.85|476.75|480.72|476.62|480.91|476.81|480.53|476.43|28
1633532950000|2021-10-06 15:09:10|480.73|476.63|480.9|476.8|480.9|476.8|480.72|476.62|27
1633532960000|2021-10-06 15:09:20|480.95|476.85|481.25|477.15|481.25|477.15|480.6|476.5|26
1633532970000|2021-10-06 15:09:30|481.29|477.19|481.4|477.3|481.62|477.52|481.29|477.19|20
1633532980000|2021-10-06 15:09:40|481.45|477.35|481|476.9|481.45|477.35|480.99|476.89|26
1633532990000|2021-10-06 15:09:50|481.06|476.96|480.79|476.69|481.06|476.96|480.79|476.69|12
1633533000000|2021-10-06 15:10:00|480.75|476.65|481.15|477.05|481.15|477.05|480.64|476.54|24
1633533010000|2021-10-06 15:10:10|481.16|477.06|480.8|476.7|481.26|477.16|480.75|476.65|36
1633533020000|2021-10-06 15:10:20|480.74|476.64|480.21|476.11|480.76|476.66|480.21|476.11|33
1633533030000|2021-10-06 15:10:30|480.2|476.1|480.03|475.93|480.2|476.1|479.6|475.5|29
1633533040000|2021-10-06 15:10:40|479.76|475.66|479.36|475.26|479.86|475.76|479.3|475.2|23
1633533050000|2021-10-06 15:10:50|479.37|475.27|479.34|475.24|479.4|475.3|479.15|475.05|22
1633533060000|2021-10-06 15:11:00|479.38|475.28|479.39|475.29|479.56|475.46|479.33|475.23|27
1633533070000|2021-10-06 15:11:10|479.41|475.31|479.19|475.09|479.55|475.45|479.15|475.05|23
1633533080000|2021-10-06 15:11:20|479.18|475.08|478.55|474.45|479.18|475.08|478.55|474.45|21
1633533090000|2021-10-06 15:11:30|478.5|474.4|478.45|474.35|478.59|474.49|478.45|474.35|14
1633533100000|2021-10-06 15:11:40|478.48|474.38|478.37|474.27|478.48|474.38|478.15|474.05|20
1633533110000|2021-10-06 15:11:50|478.4|474.3|478.88|474.78|479.05|474.95|478.4|474.3|29
1633533120000|2021-10-06 15:12:00|478.85|474.75|478.95|474.85|479.01|474.91|478.8|474.7|29
1633533130000|2021-10-06 15:12:10|478.9|474.8|479.56|475.46|479.77|475.67|478.9|474.8|32
1633533140000|2021-10-06 15:12:20|479.55|475.45|480.09|475.99|480.1|476|479.45|475.35|33
1633533150000|2021-10-06 15:12:30|480.02|475.92|479.95|475.85|480.06|475.96|479.94|475.84|13
1633533160000|2021-10-06 15:12:40|479.93|475.83|480|475.9|480|475.9|479.82|475.72|12
1633533170000|2021-10-06 15:12:50|480.02|475.92|479.47|475.37|480.03|475.93|479.44|475.34|28
1633533180000|2021-10-06 15:13:00|479.48|475.38|479.22|475.12|479.48|475.38|479.2|475.1|22
1633533190000|2021-10-06 15:13:10|479.25|475.15|479.82|475.72|479.91|475.81|479.25|475.15|25
1633533200000|2021-10-06 15:13:20|479.89|475.79|480.08|475.98|480.08|475.98|479.78|475.68|23
1633533210000|2021-10-06 15:13:30|480.11|476.01|479.78|475.68|480.11|476.01|479.77|475.67|19
1633533220000|2021-10-06 15:13:40|479.77|475.67|479.89|475.79|479.95|475.85|479.71|475.61|12
1633533230000|2021-10-06 15:13:50|479.88|475.78|479.45|475.35|479.88|475.78|479.45|475.35|25
1633533240000|2021-10-06 15:14:00|479.32|475.22|479.25|475.15|479.33|475.23|479.25|475.15|5
1633533250000|2021-10-06 15:14:10|479.31|475.21|479.63|475.53|479.66|475.56|479.31|475.21|27
1633533260000|2021-10-06 15:14:20|479.62|475.52|479.73|475.63|479.73|475.63|479.61|475.51|18
1633533270000|2021-10-06 15:14:30|479.7|475.6|479.93|475.83|479.96|475.86|479.53|475.43|29
1633533280000|2021-10-06 15:14:40|479.92|475.82|480.05|475.95|480.13|476.03|479.91|475.81|19
1633533290000|2021-10-06 15:14:50|480.02|475.92|479.92|475.82|480.02|475.92|479.92|475.82|23
1633533300000|2021-10-06 15:15:00|479.93|475.83|479.24|475.14|479.93|475.83|479.21|475.11|24
1633533310000|2021-10-06 15:15:10|479.22|475.12|478.92|474.82|479.22|475.12|478.86|474.76|24
1633533320000|2021-10-06 15:15:20|478.91|474.81|478.77|474.67|479.07|474.97|478.77|474.67|22
1633533330000|2021-10-06 15:15:30|478.7|474.6|478.71|474.61|478.72|474.62|478.6|474.5|19
1633533340000|2021-10-06 15:15:40|478.69|474.59|478.8|474.7|478.84|474.74|478.6|474.5|26
1633533350000|2021-10-06 15:15:50|478.89|474.79|479.3|475.2|479.34|475.24|478.89|474.79|25
1633533360000|2021-10-06 15:16:00|479.31|475.21|479.74|475.64|479.81|475.71|479.19|475.09|25
1633533370000|2021-10-06 15:16:10|479.75|475.65|479.72|475.62|479.9|475.8|479.67|475.57|26
1633533380000|2021-10-06 15:16:20|479.71|475.61|479.67|475.57|479.78|475.68|479.67|475.57|17
1633533390000|2021-10-06 15:16:30|479.69|475.59|479.84|475.74|479.93|475.83|479.68|475.58|23
1633533400000|2021-10-06 15:16:40|479.8|475.7|480.22|476.12|480.22|476.12|479.77|475.67|30
1633533410000|2021-10-06 15:16:50|480.25|476.15|479.83|475.73|480.25|476.15|479.83|475.73|22
1633533420000|2021-10-06 15:17:00|479.75|475.65|479.6|475.5|479.75|475.65|479.41|475.31|27
1633533430000|2021-10-06 15:17:10|479.92|475.82|479.8|475.7|479.94|475.84|479.72|475.62|30
1633533440000|2021-10-06 15:17:20|479.87|475.77|480.26|476.16|480.28|476.18|479.87|475.77|33
1633533450000|2021-10-06 15:17:30|480.25|476.15|480.2|476.1|480.33|476.23|480.14|476.04|20
1633533460000|2021-10-06 15:17:40|480.25|476.15|480.17|476.07|480.25|476.15|480.1|476|18
1633533470000|2021-10-06 15:17:50|480.01|475.91|480.08|475.98|480.13|476.03|479.97|475.87|19
1633533480000|2021-10-06 15:18:00|480.05|475.95|480.17|476.07|480.23|476.13|480.03|475.93|25
1633533490000|2021-10-06 15:18:10|480.16|476.06|480.35|476.25|480.42|476.32|480.14|476.04|21
1633533500000|2021-10-06 15:18:20|480.34|476.24|480.25|476.15|480.35|476.25|480.23|476.13|21
1633533510000|2021-10-06 15:18:30|480.22|476.12|480.4|476.3|480.41|476.31|480.17|476.07|20
1633533520000|2021-10-06 15:18:40|480.41|476.31|480.74|476.64|480.76|476.66|480.41|476.31|20
1633533530000|2021-10-06 15:18:50|480.73|476.63|480.87|476.77|480.93|476.83|480.63|476.53|24
1633533540000|2021-10-06 15:19:00|480.85|476.75|480.85|476.75|480.95|476.85|480.85|476.75|21
1633533550000|2021-10-06 15:19:10|480.86|476.76|480.77|476.67|480.95|476.85|480.74|476.64|19
1633533560000|2021-10-06 15:19:20|480.73|476.63|480.59|476.49|480.75|476.65|480.2|476.1|33
1633533570000|2021-10-06 15:19:30|480.58|476.48|480.41|476.31|480.58|476.48|480.39|476.29|29
1633533580000|2021-10-06 15:19:40|480.44|476.34|480.35|476.25|480.49|476.39|480.2|476.1|20
1633533590000|2021-10-06 15:19:50|480.4|476.3|480.17|476.07|480.4|476.3|480.13|476.03|11
1633533600000|2021-10-06 15:20:00|480.15|476.05|480.28|476.18|480.28|476.18|480.06|475.96|18
1633533610000|2021-10-06 15:20:10|480.37|476.27|480.54|476.44|480.6|476.5|480.37|476.27|24
1633533620000|2021-10-06 15:20:20|480.55|476.45|480.5|476.4|480.59|476.49|480.43|476.33|20
1633533630000|2021-10-06 15:20:30|480.53|476.43|480.58|476.48|480.58|476.48|480.51|476.41|10
1633533640000|2021-10-06 15:20:40|480.43|476.33|481.05|476.95|481.05|476.95|480.43|476.33|27
1633533650000|2021-10-06 15:20:50|481.03|476.93|481.45|477.35|481.48|477.38|481|476.9|29
1633533660000|2021-10-06 15:21:00|481.43|477.33|481.45|477.35|481.8|477.7|481.4|477.3|27
1633533670000|2021-10-06 15:21:10|481.57|477.47|481.3|477.2|481.57|477.47|481.28|477.18|10
1633533680000|2021-10-06 15:21:20|481.35|477.25|481.37|477.27|481.46|477.36|481.13|477.03|26
1633533690000|2021-10-06 15:21:30|481.47|477.37|481.4|477.3|481.48|477.38|481.3|477.2|17
1633533700000|2021-10-06 15:21:40|481.38|477.28|481.1|477|481.38|477.28|480.91|476.81|30
1633533710000|2021-10-06 15:21:50|481.15|477.05|480.9|476.8|481.18|477.08|480.8|476.7|22
1633533720000|2021-10-06 15:22:00|480.87|476.77|481|476.9|481.1|477|480.82|476.72|22
1633533730000|2021-10-06 15:22:10|481.04|476.94|480.84|476.74|481.11|477.01|480.84|476.74|19
1633533740000|2021-10-06 15:22:20|480.98|476.88|480.73|476.63|480.98|476.88|480.6|476.5|17
1633533750000|2021-10-06 15:22:30|480.75|476.65|480.57|476.47|480.76|476.66|480.49|476.39|31
1633533760000|2021-10-06 15:22:40|480.5|476.4|480.17|476.07|480.5|476.4|480.07|475.97|18
1633533770000|2021-10-06 15:22:50|480.21|476.11|480.4|476.3|480.43|476.33|480.13|476.03|21
1633533780000|2021-10-06 15:23:00|480.3|476.2|480.23|476.13|480.34|476.24|480.21|476.11|16
1633533790000|2021-10-06 15:23:10|480.22|476.12|479.95|475.85|480.22|476.12|479.9|475.8|17
1633533800000|2021-10-06 15:23:20|480|475.9|479.8|475.7|480|475.9|479.7|475.6|20
1633533810000|2021-10-06 15:23:30|479.72|475.62|479.68|475.58|479.72|475.62|479.45|475.35|26
1633533820000|2021-10-06 15:23:40|479.6|475.5|479.67|475.57|479.67|475.57|479.35|475.25|27
1633533830000|2021-10-06 15:23:50|479.66|475.56|479.81|475.71|479.82|475.72|479.56|475.46|28
1633533840000|2021-10-06 15:24:00|479.83|475.73|479.79|475.69|479.92|475.82|479.74|475.64|21
1633533850000|2021-10-06 15:24:10|479.77|475.67|479.86|475.76|479.93|475.83|479.77|475.67|26
1633533860000|2021-10-06 15:24:20|479.85|475.75|479.75|475.65|479.86|475.76|479.65|475.55|25
1633533870000|2021-10-06 15:24:30|479.71|475.61|479.76|475.66|479.79|475.69|479.65|475.55|18
1633533880000|2021-10-06 15:24:40|479.77|475.67|480.05|475.95|480.05|475.95|479.72|475.62|18
1633533890000|2021-10-06 15:24:50|480.03|475.93|480.28|476.18|480.29|476.19|479.95|475.85|26
1633533900000|2021-10-06 15:25:00|480.12|476.02|480.56|476.46|480.57|476.47|480.07|475.97|28
1633533910000|2021-10-06 15:25:10|480.44|476.34|480.5|476.4|480.56|476.46|480.41|476.31|24
1633533920000|2021-10-06 15:25:20|480.55|476.45|480.57|476.47|480.69|476.59|480.48|476.38|12
1633533930000|2021-10-06 15:25:30|480.7|476.6|481.35|477.25|481.35|477.25|480.6|476.5|27
1633533940000|2021-10-06 15:25:40|481.31|477.21|481.49|477.39|481.5|477.4|481.31|477.21|21
1633533950000|2021-10-06 15:25:50|481.38|477.28|481.25|477.15|481.41|477.31|481.24|477.14|23
1633533960000|2021-10-06 15:26:00|481.24|477.14|480.88|476.78|481.24|477.14|480.65|476.55|31
1633533970000|2021-10-06 15:26:10|480.96|476.86|481.21|477.11|481.21|477.11|480.94|476.84|18
1633533980000|2021-10-06 15:26:20|481.22|477.12|481.26|477.16|481.26|477.16|481.19|477.09|9
1633533990000|2021-10-06 15:26:30|481.3|477.2|481.18|477.08|481.3|477.2|481.18|477.08|19
1633534000000|2021-10-06 15:26:40|481.09|476.99|481.09|476.99|481.09|476.99|480.99|476.89|18
1633534010000|2021-10-06 15:26:50|481.1|477|480.4|476.3|481.1|477|480.25|476.15|23
1633534020000|2021-10-06 15:27:00|480.36|476.26|480.45|476.35|480.57|476.47|480.3|476.2|16
1633534030000|2021-10-06 15:27:10|480.47|476.37|480.61|476.51|480.61|476.51|480.35|476.25|24
1633534040000|2021-10-06 15:27:20|480.59|476.49|481.75|477.65|481.75|477.65|480.59|476.49|32
1633534050000|2021-10-06 15:27:30|481.72|477.62|481.75|477.65|481.81|477.71|481.52|477.42|32
1633534060000|2021-10-06 15:27:40|481.8|477.7|481.74|477.64|481.92|477.82|481.74|477.64|29
1633534070000|2021-10-06 15:27:50|481.45|477.35|481.55|477.45|481.65|477.55|481.3|477.2|27
1633534080000|2021-10-06 15:28:00|481.65|477.55|481.56|477.46|481.65|477.55|481.4|477.3|27
1633534090000|2021-10-06 15:28:10|481.55|477.45|481.5|477.4|481.6|477.5|481.42|477.32|15
1633534100000|2021-10-06 15:28:20|481.4|477.3|481.42|477.32|481.7|477.6|481.35|477.25|21
1633534110000|2021-10-06 15:28:30|481.3|477.2|481.08|476.98|481.3|477.2|481.01|476.91|19
1633534120000|2021-10-06 15:28:40|481.1|477|480.98|476.88|481.15|477.05|480.91|476.81|28
1633534130000|2021-10-06 15:28:50|480.97|476.87|480.62|476.52|480.98|476.88|480.5|476.4|22
1633534140000|2021-10-06 15:29:00|480.45|476.35|479.72|475.62|480.5|476.4|479.7|475.6|30
1633534150000|2021-10-06 15:29:10|479.79|475.69|479.89|475.79|479.95|475.85|479.79|475.69|19
1633534160000|2021-10-06 15:29:20|479.86|475.76|479.65|475.55|480.05|475.95|479.45|475.35|30
1633534170000|2021-10-06 15:29:30|479.64|475.54|479.49|475.39|479.69|475.59|479.26|475.16|23
1633534180000|2021-10-06 15:29:40|479.51|475.41|479.74|475.64|479.75|475.65|479.25|475.15|27
1633534190000|2021-10-06 15:29:50|479.72|475.62|479.65|475.55|479.79|475.69|479.5|475.4|26
1633534200000|2021-10-06 15:30:00|479.63|475.53|479.81|475.71|480.05|475.95|479.6|475.5|29
1633534210000|2021-10-06 15:30:10|479.82|475.72|479.66|475.56|479.82|475.72|479.62|475.52|20
1633534220000|2021-10-06 15:30:20|479.7|475.6|480.02|475.92|480.1|476|479.66|475.56|25
1633534230000|2021-10-06 15:30:30|480.03|475.93|480.34|476.24|480.34|476.24|479.95|475.85|26
1633534240000|2021-10-06 15:30:40|480.36|476.26|480.67|476.57|480.67|476.57|480.36|476.26|26
1633534250000|2021-10-06 15:30:50|480.7|476.6|480.45|476.35|480.71|476.61|480.38|476.28|16
1633534260000|2021-10-06 15:31:00|480.49|476.39|480.4|476.3|480.5|476.4|480.39|476.29|20
1633534270000|2021-10-06 15:31:10|480.36|476.26|480.19|476.09|480.36|476.26|480.12|476.02|23
1633534280000|2021-10-06 15:31:20|480.2|476.1|480.02|475.92|480.21|476.11|480.01|475.91|25
1633534290000|2021-10-06 15:31:30|480.03|475.93|480|475.9|480.03|475.93|479.97|475.87|16
1633534300000|2021-10-06 15:31:40|479.99|475.89|479.72|475.62|479.99|475.89|479.67|475.57|21
1633534310000|2021-10-06 15:31:50|479.71|475.61|479.71|475.61|479.74|475.64|479.69|475.59|16
1633534320000|2021-10-06 15:32:00|479.7|475.6|479.32|475.22|479.71|475.61|479.25|475.15|26
1633534330000|2021-10-06 15:32:10|479.25|475.15|479.2|475.1|479.35|475.25|479.2|475.1|18
1633534340000|2021-10-06 15:32:20|479.25|475.15|479.2|475.1|479.35|475.25|479.2|475.1|13
1633534350000|2021-10-06 15:32:30|479.3|475.2|479.26|475.16|479.3|475.2|479.26|475.16|2
1633534360000|2021-10-06 15:32:40|479.5|475.4|479.5|475.4|479.67|475.57|479.24|475.14|28
1633534370000|2021-10-06 15:32:50|479.51|475.41|479.65|475.55|479.71|475.61|479.45|475.35|19
1633534380000|2021-10-06 15:33:00|479.67|475.57|479.92|475.82|479.92|475.82|479.6|475.5|22
1633534390000|2021-10-06 15:33:10|479.93|475.83|479.94|475.84|480.03|475.93|479.9|475.8|22
1633534400000|2021-10-06 15:33:20|479.95|475.85|479.7|475.6|479.95|475.85|479.66|475.56|18
1633534410000|2021-10-06 15:33:30|479.66|475.56|480.01|475.91|480.05|475.95|479.64|475.54|26
1633534420000|2021-10-06 15:33:40|480.02|475.92|480.4|476.3|480.4|476.3|480|475.9|22
1633534430000|2021-10-06 15:33:50|480.5|476.4|480.82|476.72|480.86|476.76|480.43|476.33|30
1633534440000|2021-10-06 15:34:00|480.84|476.74|480.63|476.53|480.84|476.74|480.58|476.48|24
1633534450000|2021-10-06 15:34:10|480.61|476.51|480.53|476.43|480.61|476.51|480.49|476.39|17
1633534460000|2021-10-06 15:34:20|480.54|476.44|480.6|476.5|480.6|476.5|480.51|476.41|11
1633534470000|2021-10-06 15:34:30|480.64|476.54|480.6|476.5|480.8|476.7|480.58|476.48|9
1633534480000|2021-10-06 15:34:40|480.63|476.53|480.51|476.41|480.63|476.53|480.51|476.41|5
1633534490000|2021-10-06 15:34:50|480.5|476.4|480.69|476.59|480.69|476.59|480.5|476.4|10
1633534500000|2021-10-06 15:35:00|480.71|476.61|480.44|476.34|480.71|476.61|480.44|476.34|22
1633534510000|2021-10-06 15:35:10|480.43|476.33|480.3|476.2|480.43|476.33|480.17|476.07|15
1633534520000|2021-10-06 15:35:20|480.28|476.18|480.37|476.27|480.4|476.3|480.28|476.18|4
1633534530000|2021-10-06 15:35:30|480.36|476.26|480.26|476.16|480.45|476.35|480.19|476.09|14
1633534540000|2021-10-06 15:35:40|480.27|476.17|480.31|476.21|480.63|476.53|480.25|476.15|18
1633534550000|2021-10-06 15:35:50|480.32|476.22|480.62|476.52|480.64|476.54|480.22|476.12|20
1633534560000|2021-10-06 15:36:00|480.64|476.54|480.59|476.49|480.64|476.54|480.56|476.46|10
1633534570000|2021-10-06 15:36:10|480.8|476.7|481.15|477.05|481.15|477.05|480.8|476.7|23
1633534580000|2021-10-06 15:36:20|481.16|477.06|481.3|477.2|481.65|477.55|481.16|477.06|24
1633534590000|2021-10-06 15:36:30|481.32|477.22|481.35|477.25|481.51|477.41|481.24|477.14|21
1633534600000|2021-10-06 15:36:40|481.39|477.29|481.64|477.54|481.66|477.56|481.33|477.23|26
1633534610000|2021-10-06 15:36:50|481.55|477.45|481.01|476.91|481.55|477.45|481.01|476.91|20
1633534620000|2021-10-06 15:37:00|481|476.9|480.7|476.6|481.02|476.92|480.61|476.51|17
1633534630000|2021-10-06 15:37:10|480.64|476.54|480.65|476.55|480.82|476.72|480.57|476.47|22
1633534640000|2021-10-06 15:37:20|480.64|476.54|480.96|476.86|481.1|477|480.62|476.52|23
1633534650000|2021-10-06 15:37:30|481.03|476.93|480.96|476.86|481.03|476.93|480.8|476.7|24
1633534660000|2021-10-06 15:37:40|480.95|476.85|481.17|477.07|481.17|477.07|480.89|476.79|24
1633534670000|2021-10-06 15:37:50|481.18|477.08|481.22|477.12|481.22|477.12|480.93|476.83|29
1633534680000|2021-10-06 15:38:00|481.23|477.13|481.02|476.92|481.31|477.21|481.02|476.92|24
1633534690000|2021-10-06 15:38:10|481|476.9|481.1|477|481.15|477.05|481|476.9|25
1633534700000|2021-10-06 15:38:20|481.12|477.02|480.91|476.81|481.17|477.07|480.9|476.8|27
1633534710000|2021-10-06 15:38:30|480.92|476.82|480.79|476.69|481.06|476.96|480.79|476.69|20
1633534720000|2021-10-06 15:38:40|480.82|476.72|480.79|476.69|480.9|476.8|480.75|476.65|9
1633534730000|2021-10-06 15:38:50|480.6|476.5|480.71|476.61|480.87|476.77|480.6|476.5|22
1633534740000|2021-10-06 15:39:00|480.75|476.65|480.75|476.65|480.75|476.65|480.69|476.59|13
1633534750000|2021-10-06 15:39:10|480.84|476.74|480.79|476.69|480.9|476.8|480.79|476.69|14
1633534760000|2021-10-06 15:39:20|480.78|476.68|480.69|476.59|480.81|476.71|480.69|476.59|7
1633534770000|2021-10-06 15:39:30|480.68|476.58|480.7|476.6|480.83|476.73|480.59|476.49|18
1633534780000|2021-10-06 15:39:40|480.71|476.61|480.83|476.73|480.83|476.73|480.64|476.54|10
1633534790000|2021-10-06 15:39:50|480.88|476.78|480.47|476.37|480.92|476.82|480.47|476.37|24
1633534800000|2021-10-06 15:40:00|480.55|476.45|480.5|476.4|480.59|476.49|480.39|476.29|22
1633534810000|2021-10-06 15:40:10|480.48|476.38|480.55|476.45|480.55|476.45|480.46|476.36|22
1633534820000|2021-10-06 15:40:20|480.52|476.42|480.56|476.46|480.63|476.53|480.42|476.32|25
1633534830000|2021-10-06 15:40:30|480.51|476.41|480.65|476.55|480.67|476.57|480.47|476.37|27
1633534840000|2021-10-06 15:40:40|480.66|476.56|480.9|476.8|480.9|476.8|480.6|476.5|18
1633534850000|2021-10-06 15:40:50|480.91|476.81|480.8|476.7|480.95|476.85|480.77|476.67|24
1633534860000|2021-10-06 15:41:00|480.73|476.63|480.71|476.61|480.73|476.63|480.55|476.45|30
1633534870000|2021-10-06 15:41:10|480.72|476.62|480.69|476.59|480.73|476.63|480.54|476.44|20
1633534880000|2021-10-06 15:41:20|480.66|476.56|480.62|476.52|480.72|476.62|480.45|476.35|28
1633534890000|2021-10-06 15:41:30|480.59|476.49|481|476.9|481.16|477.06|480.59|476.49|19
1633534900000|2021-10-06 15:41:40|480.9|476.8|481|476.9|481.1|477|480.89|476.79|16
1633534910000|2021-10-06 15:41:50|481.14|477.04|481.16|477.06|481.21|477.11|481.11|477.01|17
1633534920000|2021-10-06 15:42:00|481.17|477.07|480.95|476.85|481.24|477.14|480.84|476.74|16
1633534930000|2021-10-06 15:42:10|481|476.9|481.04|476.94|481.15|477.05|480.9|476.8|22
1633534940000|2021-10-06 15:42:20|481.06|476.96|481.25|477.15|481.36|477.26|481.06|476.96|24
1633534950000|2021-10-06 15:42:30|481.24|477.14|481.34|477.24|481.61|477.51|481.16|477.06|31
1633534960000|2021-10-06 15:42:40|481.33|477.23|480.66|476.56|481.33|477.23|480.65|476.55|27
1633534970000|2021-10-06 15:42:50|480.64|476.54|480.28|476.18|480.82|476.72|480.28|476.18|29
1633534980000|2021-10-06 15:43:00|480.17|476.07|479.8|475.7|480.18|476.08|479.7|475.6|31
1633534990000|2021-10-06 15:43:10|479.83|475.73|480.1|476|480.3|476.2|479.7|475.6|34
1633535000000|2021-10-06 15:43:20|480.17|476.07|480.01|475.91|480.17|476.07|479.75|475.65|35
1633535010000|2021-10-06 15:43:30|480.03|475.93|480.14|476.04|480.19|476.09|479.96|475.86|27
1633535020000|2021-10-06 15:43:40|480.15|476.05|480.35|476.25|480.35|476.25|480.07|475.97|21
1633535030000|2021-10-06 15:43:50|480.3|476.2|480.05|475.95|480.3|476.2|480.02|475.92|20
1633535040000|2021-10-06 15:44:00|480.1|476|480.18|476.08|480.18|476.08|479.95|475.85|26
1633535050000|2021-10-06 15:44:10|480.14|476.04|480.08|475.98|480.17|476.07|480.03|475.93|20
1633535060000|2021-10-06 15:44:20|480.05|475.95|480.01|475.91|480.16|476.06|479.97|475.87|18
1633535070000|2021-10-06 15:44:30|480.06|475.96|480.24|476.14|480.24|476.14|480.02|475.92|21
1633535080000|2021-10-06 15:44:40|480.22|476.12|480.45|476.35|480.45|476.35|480.2|476.1|18
1633535090000|2021-10-06 15:44:50|480.51|476.41|479.99|475.89|480.51|476.41|479.99|475.89|17
1633535100000|2021-10-06 15:45:00|480|475.9|479.72|475.62|480.09|475.99|479.7|475.6|21
1633535110000|2021-10-06 15:45:10|479.6|475.5|479.5|475.4|479.6|475.5|479.47|475.37|17
1633535120000|2021-10-06 15:45:20|479.55|475.45|479.59|475.49|479.71|475.61|479.44|475.34|20
1633535130000|2021-10-06 15:45:30|479.6|475.5|479.63|475.53|479.71|475.61|479.57|475.47|28
1633535140000|2021-10-06 15:45:40|479.58|475.48|479.65|475.55|479.72|475.62|479.58|475.48|25
1633535150000|2021-10-06 15:45:50|479.64|475.54|479.69|475.59|479.7|475.6|479.59|475.49|9
1633535160000|2021-10-06 15:46:00|479.65|475.55|479.32|475.22|479.68|475.58|479.31|475.21|17
1633535170000|2021-10-06 15:46:10|479.34|475.24|479.53|475.43|479.55|475.45|479.34|475.24|18
1633535180000|2021-10-06 15:46:20|479.52|475.42|479.29|475.19|479.52|475.42|479.21|475.11|18
1633535190000|2021-10-06 15:46:30|479.26|475.16|479.32|475.22|479.41|475.31|479.22|475.12|17
1633535200000|2021-10-06 15:46:40|479.35|475.25|479.34|475.24|479.36|475.26|479.26|475.16|16
1633535210000|2021-10-06 15:46:50|479.33|475.23|479.34|475.24|479.38|475.28|479.27|475.17|12
1633535220000|2021-10-06 15:47:00|479.2|475.1|479.21|475.11|479.34|475.24|479.13|475.03|23
1633535230000|2021-10-06 15:47:10|479.18|475.08|479.04|474.94|479.18|475.08|478.89|474.79|29
1633535240000|2021-10-06 15:47:20|479.02|474.92|479.23|475.13|479.23|475.13|478.96|474.86|20
1633535250000|2021-10-06 15:47:30|479.26|475.16|479.38|475.28|479.38|475.28|479.24|475.14|19
1633535260000|2021-10-06 15:47:40|479.41|475.31|479.52|475.42|479.55|475.45|479.41|475.31|10
1633535270000|2021-10-06 15:47:50|479.5|475.4|479.55|475.45|479.55|475.45|479.5|475.4|2
1633535280000|2021-10-06 15:48:00|479.56|475.46|479.46|475.36|479.56|475.46|479.35|475.25|14
1633535290000|2021-10-06 15:48:10|479.48|475.38|479.22|475.12|479.48|475.38|479.22|475.12|15
1633535300000|2021-10-06 15:48:20|479.29|475.19|479.22|475.12|479.29|475.19|479.13|475.03|4
1633535310000|2021-10-06 15:48:30|479.18|475.08|479.07|474.97|479.18|475.08|479.05|474.95|28
1633535320000|2021-10-06 15:48:40|479.1|475|479.09|474.99|479.1|475|478.91|474.81|23
1633535330000|2021-10-06 15:48:50|479.05|474.95|479.09|474.99|479.16|475.06|479.03|474.93|19
1633535340000|2021-10-06 15:49:00|479.07|474.97|478.92|474.82|479.07|474.97|478.87|474.77|23
1633535350000|2021-10-06 15:49:10|478.88|474.78|478.7|474.6|479.02|474.92|478.7|474.6|18
1633535360000|2021-10-06 15:49:20|478.65|474.55|478|473.9|478.66|474.56|478|473.9|15
1633535370000|2021-10-06 15:49:30|477.8|473.7|477.53|473.43|477.95|473.85|477.53|473.43|27
1633535380000|2021-10-06 15:49:40|477.45|473.35|478.22|474.12|478.27|474.17|477.4|473.3|29
1633535390000|2021-10-06 15:49:50|478.35|474.25|477.92|473.82|478.35|474.25|477.8|473.7|18
1633535400000|2021-10-06 15:50:00|477.98|473.88|478.02|473.92|478.03|473.93|477.84|473.74|13
1633535410000|2021-10-06 15:50:10|478.01|473.91|478.12|474.02|478.22|474.12|478|473.9|20
1633535420000|2021-10-06 15:50:20|478.2|474.1|478.59|474.49|478.6|474.5|478.2|474.1|20
1633535430000|2021-10-06 15:50:30|478.56|474.46|478.83|474.73|478.83|474.73|478.56|474.46|22
1633535440000|2021-10-06 15:50:40|478.85|474.75|478.9|474.8|478.91|474.81|478.85|474.75|8
1633535450000|2021-10-06 15:50:50|478.89|474.79|478.8|474.7|478.91|474.81|478.78|474.68|15
1633535460000|2021-10-06 15:51:00|478.82|474.72|479.05|474.95|479.14|475.04|478.82|474.72|18
1633535470000|2021-10-06 15:51:10|479.04|474.94|478.83|474.73|479.04|474.94|478.78|474.68|22
1633535480000|2021-10-06 15:51:20|478.85|474.75|478.9|474.8|478.99|474.89|478.85|474.75|12
1633535490000|2021-10-06 15:51:30|478.89|474.79|478.74|474.64|478.89|474.79|478.72|474.62|17
1633535500000|2021-10-06 15:51:40|478.73|474.63|478.93|474.83|478.98|474.88|478.73|474.63|22
1633535510000|2021-10-06 15:51:50|478.95|474.85|479.03|474.93|479.03|474.93|478.95|474.85|12
1633535520000|2021-10-06 15:52:00|479.05|474.95|478.98|474.88|479.05|474.95|478.92|474.82|13
1633535530000|2021-10-06 15:52:10|478.93|474.83|478.9|474.8|478.93|474.83|478.87|474.77|10
1633535540000|2021-10-06 15:52:20|478.82|474.72|478.88|474.78|479.1|475|478.79|474.69|30
1633535550000|2021-10-06 15:52:30|478.93|474.83|478.55|474.45|478.98|474.88|478.48|474.38|23
1633535560000|2021-10-06 15:52:40|478.54|474.44|478.57|474.47|478.6|474.5|478.54|474.44|11
1633535570000|2021-10-06 15:52:50|478.56|474.46|478.93|474.83|478.93|474.83|478.54|474.44|22
1633535580000|2021-10-06 15:53:00|478.94|474.84|478.7|474.6|479.05|474.95|478.7|474.6|18
1633535590000|2021-10-06 15:53:10|478.72|474.62|478.66|474.56|478.84|474.74|478.66|474.56|14
1633535600000|2021-10-06 15:53:20|478.62|474.52|478.53|474.43|478.62|474.52|478.45|474.35|15
1633535610000|2021-10-06 15:53:30|478.56|474.46|478.5|474.4|478.61|474.51|478.5|474.4|21
1633535620000|2021-10-06 15:53:40|478.55|474.45|478.6|474.5|478.6|474.5|478.5|474.4|8
1633535630000|2021-10-06 15:53:50|478.59|474.49|478.57|474.47|478.6|474.5|478.5|474.4|14
1633535640000|2021-10-06 15:54:00|478.5|474.4|478.67|474.57|478.7|474.6|478.5|474.4|20
1633535650000|2021-10-06 15:54:10|478.65|474.55|478.7|474.6|478.74|474.64|478.65|474.55|11
1633535660000|2021-10-06 15:54:20|478.79|474.69|478.74|474.64|478.8|474.7|478.69|474.59|18
1633535670000|2021-10-06 15:54:30|478.73|474.63|479.09|474.99|479.2|475.1|478.72|474.62|22
1633535680000|2021-10-06 15:54:40|479.05|474.95|479.18|475.08|479.18|475.08|479|474.9|16
1633535690000|2021-10-06 15:54:50|479.17|475.07|478.97|474.87|479.17|475.07|478.93|474.83|22
1633535700000|2021-10-06 15:55:00|478.96|474.86|478.96|474.86|479.04|474.94|478.95|474.85|12
1633535710000|2021-10-06 15:55:10|478.97|474.87|479.05|474.95|479.06|474.96|478.96|474.86|19
1633535720000|2021-10-06 15:55:20|479.04|474.94|479.06|474.96|479.23|475.13|479.04|474.94|21
1633535730000|2021-10-06 15:55:30|479.02|474.92|478.65|474.55|479.04|474.94|478.6|474.5|16
1633535740000|2021-10-06 15:55:40|478.6|474.5|478.54|474.44|478.62|474.52|478.54|474.44|5
1633535750000|2021-10-06 15:55:50|478.6|474.5|477.61|473.51|478.6|474.5|477.5|473.4|26
1633535760000|2021-10-06 15:56:00|477.62|473.52|478.02|473.92|478.08|473.98|477.61|473.51|18
1633535770000|2021-10-06 15:56:10|478.01|473.91|478.1|474|478.12|474.02|477.92|473.82|24
1633535780000|2021-10-06 15:56:20|478.04|473.94|478.2|474.1|478.2|474.1|478.04|473.94|20
1633535790000|2021-10-06 15:56:30|478.24|474.14|478.18|474.08|478.28|474.18|478.13|474.03|19
1633535800000|2021-10-06 15:56:40|478.16|474.06|478.27|474.17|478.27|474.17|478.15|474.05|28
1633535810000|2021-10-06 15:56:50|478.45|474.35|478.41|474.31|478.98|474.88|478.37|474.27|33
1633535820000|2021-10-06 15:57:00|478.27|474.17|478.58|474.48|478.66|474.56|478.15|474.05|24
1633535830000|2021-10-06 15:57:10|478.51|474.41|478.6|474.5|478.66|474.56|478.44|474.34|25
1633535840000|2021-10-06 15:57:20|478.59|474.49|478.79|474.69|478.98|474.88|478.59|474.49|32
1633535850000|2021-10-06 15:57:30|478.78|474.68|478.91|474.81|478.93|474.83|478.76|474.66|25
1633535860000|2021-10-06 15:57:40|478.93|474.83|479.35|475.25|479.4|475.3|478.93|474.83|28
1633535870000|2021-10-06 15:57:50|479.36|475.26|479.27|475.17|479.45|475.35|479.22|475.12|30
1633535880000|2021-10-06 15:58:00|479.26|475.16|479.35|475.25|479.43|475.33|479.26|475.16|25
1633535890000|2021-10-06 15:58:10|479.36|475.26|479.18|475.08|479.36|475.26|479.18|475.08|20
1633535900000|2021-10-06 15:58:20|479.17|475.07|479.44|475.34|479.53|475.43|479.17|475.07|23
1633535910000|2021-10-06 15:58:30|479.38|475.28|479.2|475.1|479.38|475.28|479.1|475|31
1633535920000|2021-10-06 15:58:40|479.21|475.11|479.18|475.08|479.28|475.18|479.1|475|25
1633535930000|2021-10-06 15:58:50|479.17|475.07|479.27|475.17|479.29|475.19|479.17|475.07|11
1633535940000|2021-10-06 15:59:00|479.28|475.18|479.59|475.49|479.64|475.54|479.28|475.18|25
1633535950000|2021-10-06 15:59:10|479.6|475.5|480.2|476.1|480.22|476.12|479.6|475.5|31
1633535960000|2021-10-06 15:59:20|480.19|476.09|480.35|476.25|480.52|476.42|480.19|476.09|31
1633535970000|2021-10-06 15:59:30|480.25|476.15|479.74|475.64|480.26|476.16|479.74|475.64|25
1633535980000|2021-10-06 15:59:40|479.68|475.58|479.22|475.12|479.68|475.58|479.22|475.12|28
1633535990000|2021-10-06 15:59:50|479.21|475.11|479.05|474.95|479.4|475.3|478.99|474.89|28
1633536000000|2021-10-06 16:00:00|479|474.9|479.19|475.09|479.21|475.11|478.94|474.84|23
1633536010000|2021-10-06 16:00:10|479.18|475.08|479.93|475.83|479.93|475.83|479.18|475.08|33
1633536020000|2021-10-06 16:00:20|479.94|475.84|479.79|475.69|479.94|475.84|479.67|475.57|26
1633536030000|2021-10-06 16:00:30|479.77|475.67|479.92|475.82|479.95|475.85|479.77|475.67|16
1633536040000|2021-10-06 16:00:40|479.93|475.83|479.7|475.6|479.98|475.88|479.6|475.5|16
1633536050000|2021-10-06 16:00:50|479.8|475.7|479.78|475.68|479.89|475.79|479.64|475.54|15
1633536060000|2021-10-06 16:01:00|479.84|475.74|479.45|475.35|479.84|475.74|479.41|475.31|22
1633536070000|2021-10-06 16:01:10|479.48|475.38|479.57|475.47|479.75|475.65|479.4|475.3|23
1633536080000|2021-10-06 16:01:20|479.73|475.63|479.55|475.45|479.75|475.65|479.55|475.45|15
1633536090000|2021-10-06 16:01:30|479.46|475.36|479.04|474.94|479.6|475.5|479|474.9|19
1633536100000|2021-10-06 16:01:40|479.03|474.93|479.07|474.97|479.45|475.35|478.99|474.89|29
1633536110000|2021-10-06 16:01:50|479|474.9|478.77|474.67|479.04|474.94|478.69|474.59|27
1633536120000|2021-10-06 16:02:00|478.75|474.65|478.5|474.4|478.81|474.71|478.5|474.4|29
1633536130000|2021-10-06 16:02:10|478.43|474.33|478.35|474.25|478.55|474.45|478.29|474.19|21
1633536140000|2021-10-06 16:02:20|478.3|474.2|478.21|474.11|478.31|474.21|478.15|474.05|28
1633536150000|2021-10-06 16:02:30|478.2|474.1|478.78|474.68|478.78|474.68|478.2|474.1|25
1633536160000|2021-10-06 16:02:40|478.66|474.56|478.57|474.47|478.77|474.67|478.47|474.37|25
1633536170000|2021-10-06 16:02:50|478.55|474.45|478.99|474.89|479.01|474.91|478.55|474.45|27
1633536180000|2021-10-06 16:03:00|478.97|474.87|479.71|475.61|479.71|475.61|478.95|474.85|27
1633536190000|2021-10-06 16:03:10|479.77|475.67|480.39|476.29|480.41|476.31|479.75|475.65|30
1633536200000|2021-10-06 16:03:20|480.41|476.31|481.2|477.1|481.2|477.1|480.41|476.31|25
1633536210000|2021-10-06 16:03:30|481.22|477.12|481.11|477.01|481.22|477.12|481.03|476.93|18
1633536220000|2021-10-06 16:03:40|481.12|477.02|482.22|478.12|482.46|478.36|481.09|476.99|28
1633536230000|2021-10-06 16:03:50|482.15|478.05|482.42|478.32|482.42|478.32|481.85|477.75|31
1633536240000|2021-10-06 16:04:00|482.44|478.34|481.9|477.8|482.47|478.37|481.9|477.8|34
1633536250000|2021-10-06 16:04:10|481.95|477.85|480.75|476.65|481.95|477.85|480.7|476.6|34
1633536260000|2021-10-06 16:04:20|480.85|476.75|480.78|476.68|480.92|476.82|480.5|476.4|21
1633536270000|2021-10-06 16:04:30|480.77|476.67|479.88|475.78|480.8|476.7|479.84|475.74|29
1633536280000|2021-10-06 16:04:40|479.91|475.81|479.83|475.73|479.91|475.81|479.65|475.55|36
1633536290000|2021-10-06 16:04:50|479.89|475.79|480.31|476.21|480.31|476.21|479.85|475.75|27
1633536300000|2021-10-06 16:05:00|480.32|476.22|479.61|475.51|480.32|476.22|479.61|475.51|30
1633536310000|2021-10-06 16:05:10|479.59|475.49|479.55|475.45|479.8|475.7|479.45|475.35|22
1633536320000|2021-10-06 16:05:20|479.5|475.4|478.67|474.57|479.5|475.4|478.59|474.49|32
1633536330000|2021-10-06 16:05:30|478.65|474.55|478.19|474.09|479.01|474.91|478.19|474.09|30
1633536340000|2021-10-06 16:05:40|478.12|474.02|477.49|473.39|478.12|474.02|477.44|473.34|38
1633536350000|2021-10-06 16:05:50|477.45|473.35|477.6|473.5|477.65|473.55|477.37|473.27|28
1633536360000|2021-10-06 16:06:00|477.55|473.45|477.86|473.76|477.9|473.8|477.52|473.42|28
1633536370000|2021-10-06 16:06:10|477.87|473.77|477.98|473.88|478.33|474.23|477.87|473.77|30
1633536380000|2021-10-06 16:06:20|477.94|473.84|477.73|473.63|477.94|473.84|477.73|473.63|30
1633536390000|2021-10-06 16:06:30|477.75|473.65|478.12|474.02|478.36|474.26|477.74|473.64|29
1633536400000|2021-10-06 16:06:40|478.16|474.06|478.15|474.05|478.19|474.09|477.93|473.83|30
1633536410000|2021-10-06 16:06:50|478.26|474.16|478.36|474.26|478.4|474.3|478.2|474.1|18
1633536420000|2021-10-06 16:07:00|478.33|474.23|478.58|474.48|478.58|474.48|478.32|474.22|28
1633536430000|2021-10-06 16:07:10|478.63|474.53|479.57|475.47|479.57|475.47|478.63|474.53|30
1633536440000|2021-10-06 16:07:20|479.58|475.48|480.83|476.73|480.83|476.73|479.5|475.4|33
1633536450000|2021-10-06 16:07:30|480.84|476.74|482.07|477.97|482.09|477.99|480.82|476.72|32
1633536460000|2021-10-06 16:07:40|482.1|478|483.2|479.1|483.37|479.27|482.1|478|38
1633536470000|2021-10-06 16:07:50|483.36|479.26|484.02|479.92|484.64|480.54|482.9|478.8|37
1633536480000|2021-10-06 16:08:00|483.98|479.88|484.47|480.37|484.47|480.37|483.76|479.66|33
1633536490000|2021-10-06 16:08:10|484.5|480.4|484.7|480.6|484.75|480.65|484.29|480.19|27
1633536500000|2021-10-06 16:08:20|484.56|480.46|484.68|480.58|484.85|480.75|484.56|480.46|34
1633536510000|2021-10-06 16:08:30|484.65|480.55|484.2|480.1|484.65|480.55|484.2|480.1|28
1633536520000|2021-10-06 16:08:40|484.1|480|484.25|480.15|484.25|480.15|483.65|479.55|29
1633536530000|2021-10-06 16:08:50|484.28|480.18|484.85|480.75|485.04|480.94|484.28|480.18|36
1633536540000|2021-10-06 16:09:00|484.86|480.76|484.96|480.86|485.18|481.08|484.83|480.73|33
1633536550000|2021-10-06 16:09:10|485.03|480.93|485.2|481.1|485.35|481.25|484.89|480.79|30
1633536560000|2021-10-06 16:09:20|485.28|481.18|485.1|481|485.5|481.4|485.08|480.98|26
1633536570000|2021-10-06 16:09:30|485.05|480.95|483.95|479.85|485.08|480.98|483.95|479.85|28
1633536580000|2021-10-06 16:09:40|483.99|479.89|483.83|479.73|484.17|480.07|483.83|479.73|29
1633536590000|2021-10-06 16:09:50|483.86|479.76|484.01|479.91|484.01|479.91|483.65|479.55|28
1633536600000|2021-10-06 16:10:00|484.06|479.96|483.55|479.45|484.24|480.14|483.55|479.45|23
1633536610000|2021-10-06 16:10:10|483.68|479.58|483.81|479.71|483.96|479.86|483.55|479.45|31
1633536620000|2021-10-06 16:10:20|484.03|479.93|483.89|479.79|484.09|479.99|483.75|479.65|32
1633536630000|2021-10-06 16:10:30|483.9|479.8|483.57|479.47|483.99|479.89|483.41|479.31|27
1633536640000|2021-10-06 16:10:40|483.6|479.5|483.56|479.46|483.6|479.5|483.29|479.19|28
1633536650000|2021-10-06 16:10:50|483.53|479.43|483.66|479.56|483.78|479.68|483.53|479.43|20
1633536660000|2021-10-06 16:11:00|483.67|479.57|483.54|479.44|483.67|479.57|483.4|479.3|25
1633536670000|2021-10-06 16:11:10|483.59|479.49|484.02|479.92|484.14|480.04|483.59|479.49|24
1633536680000|2021-10-06 16:11:20|484.03|479.93|484.52|480.42|484.52|480.42|484.03|479.93|23
1633536690000|2021-10-06 16:11:30|484.51|480.41|484.62|480.52|484.65|480.55|484.47|480.37|31
1633536700000|2021-10-06 16:11:40|484.58|480.48|484.12|480.02|484.58|480.48|483.95|479.85|29
1633536710000|2021-10-06 16:11:50|484.11|480.01|484.39|480.29|484.39|480.29|483.91|479.81|28
1633536720000|2021-10-06 16:12:00|484.45|480.35|484.46|480.36|484.6|480.5|484.41|480.31|29
1633536730000|2021-10-06 16:12:10|484.47|480.37|485|480.9|485|480.9|484.47|480.37|30
1633536740000|2021-10-06 16:12:20|485.02|480.92|486.29|482.19|486.4|482.3|485.02|480.92|30
1633536750000|2021-10-06 16:12:30|486.3|482.2|488.77|484.67|488.77|484.67|486.3|482.2|35
1633536760000|2021-10-06 16:12:40|488.95|484.85|488.87|484.77|488.95|484.85|488.03|483.93|34
1633536770000|2021-10-06 16:12:50|488.92|484.82|490.11|486.01|490.19|486.09|488.82|484.72|35
1633536780000|2021-10-06 16:13:00|490.12|486.02|489.92|485.82|490.43|486.33|489.9|485.8|36
1633536790000|2021-10-06 16:13:10|489.93|485.83|488.28|484.18|489.97|485.87|488.28|484.18|35
1633536800000|2021-10-06 16:13:20|488.2|484.1|487.96|483.86|488.4|484.3|487.67|483.57|34
1633536810000|2021-10-06 16:13:30|488|483.9|488.21|484.11|488.21|484.11|487.71|483.61|30
1633536820000|2021-10-06 16:13:40|488.23|484.13|488.33|484.23|488.33|484.23|488.01|483.91|33
1633536830000|2021-10-06 16:13:50|488.34|484.24|489|484.9|489.04|484.94|488.33|484.23|33
1633536840000|2021-10-06 16:14:00|489.04|484.94|489.44|485.34|489.57|485.47|488.91|484.81|33
1633536850000|2021-10-06 16:14:10|489.49|485.39|489.9|485.8|490.11|486.01|489.45|485.35|28
1633536860000|2021-10-06 16:14:20|489.91|485.81|490.22|486.12|490.36|486.26|489.91|485.81|26
1633536870000|2021-10-06 16:14:30|490.28|486.18|489.99|485.89|490.35|486.25|489.99|485.89|25
1633536880000|2021-10-06 16:14:40|489.95|485.85|489.3|485.2|489.95|485.85|489.27|485.17|30
1633536890000|2021-10-06 16:14:50|489.38|485.28|488.86|484.76|489.71|485.61|488.8|484.7|27
1633536900000|2021-10-06 16:15:00|488.87|484.77|488.02|483.92|488.88|484.78|488.01|483.91|34
1633536910000|2021-10-06 16:15:10|487.97|483.87|487.2|483.1|487.98|483.88|487.2|483.1|32
1633536920000|2021-10-06 16:15:20|487.07|482.97|486.84|482.74|487.07|482.97|486.4|482.3|33
1633536930000|2021-10-06 16:15:30|486.78|482.68|486.62|482.52|486.84|482.74|486.4|482.3|31
1633536940000|2021-10-06 16:15:40|486.57|482.47|486.87|482.77|486.92|482.82|486.42|482.32|31
1633536950000|2021-10-06 16:15:50|486.9|482.8|486.35|482.25|486.92|482.82|486.35|482.25|30
1633536960000|2021-10-06 16:16:00|486.41|482.31|485.24|481.14|486.43|482.33|485.24|481.14|32
1633536970000|2021-10-06 16:16:10|485.28|481.18|485.57|481.47|485.74|481.64|485.14|481.04|36
1633536980000|2021-10-06 16:16:20|485.67|481.57|485.4|481.3|485.67|481.57|485.25|481.15|28
1633536990000|2021-10-06 16:16:30|485.52|481.42|485.08|480.98|485.6|481.5|485.03|480.93|26
1633537000000|2021-10-06 16:16:40|485.07|480.97|484.75|480.65|485.07|480.97|484.75|480.65|25
1633537010000|2021-10-06 16:16:50|484.76|480.66|485.05|480.95|485.06|480.96|484.7|480.6|26
1633537020000|2021-10-06 16:17:00|485.02|480.92|484.69|480.59|485.04|480.94|484.65|480.55|26
1633537030000|2021-10-06 16:17:10|484.7|480.6|484.27|480.17|484.77|480.67|484.27|480.17|22
1633537040000|2021-10-06 16:17:20|484.25|480.15|484.86|480.76|484.89|480.79|484.18|480.08|22
1633537050000|2021-10-06 16:17:30|484.88|480.78|484.9|480.8|485.1|481|484.71|480.61|26
1633537060000|2021-10-06 16:17:40|484.89|480.79|485.22|481.12|485.22|481.12|484.89|480.79|25
1633537070000|2021-10-06 16:17:50|485.24|481.14|485.77|481.67|485.8|481.7|485.23|481.13|30
1633537080000|2021-10-06 16:18:00|485.78|481.68|485.8|481.7|486.01|481.91|485.78|481.68|26
1633537090000|2021-10-06 16:18:10|485.7|481.6|485.72|481.62|485.78|481.68|485.69|481.59|9
1633537100000|2021-10-06 16:18:20|485.7|481.6|485.27|481.17|485.7|481.6|485.27|481.17|19
1633537110000|2021-10-06 16:18:30|485.29|481.19|485.06|480.96|485.31|481.21|485.06|480.96|19
1633537120000|2021-10-06 16:18:40|485.1|481|484.92|480.82|485.1|481|484.9|480.8|23
1633537130000|2021-10-06 16:18:50|484.9|480.8|485.4|481.3|485.41|481.31|484.9|480.8|19
1633537140000|2021-10-06 16:19:00|485.42|481.32|490.87|486.77|490.99|486.89|485.4|481.3|34
1633537150000|2021-10-06 16:19:10|490.89|486.79|491.63|487.53|491.7|487.6|490.35|486.25|32
1633537160000|2021-10-06 16:19:20|491.53|487.43|489.09|484.99|491.53|487.43|489.09|484.99|36
1633537170000|2021-10-06 16:19:30|489.1|485|487.5|483.4|489.1|485|487.46|483.36|35
1633537180000|2021-10-06 16:19:40|487.55|483.45|490.08|485.98|490.4|486.3|487.23|483.13|40
1633537190000|2021-10-06 16:19:50|490.22|486.12|491.25|487.15|491.91|487.81|490.22|486.12|34
1633537200000|2021-10-06 16:20:00|491.27|487.17|492.95|488.85|493.24|489.14|491.15|487.05|35
1633537210000|2021-10-06 16:20:10|493.12|489.02|493.94|489.84|493.94|489.84|493.07|488.97|34
1633537220000|2021-10-06 16:20:20|493.97|489.87|491.99|487.89|494.11|490.01|491.99|487.89|38
1633537230000|2021-10-06 16:20:30|491.95|487.85|492.09|487.99|492.09|487.99|491.69|487.59|36
1633537240000|2021-10-06 16:20:40|492.1|488|492.36|488.26|492.59|488.49|492.08|487.98|34
1633537250000|2021-10-06 16:20:50|492.4|488.3|491.86|487.76|492.4|488.3|491.75|487.65|27
1633537260000|2021-10-06 16:21:00|491.81|487.71|491.94|487.84|492.11|488.01|491.54|487.44|35
1633537270000|2021-10-06 16:21:10|491.92|487.82|492.56|488.46|492.56|488.46|491.84|487.74|29
1633537280000|2021-10-06 16:21:20|492.57|488.47|492.63|488.53|492.75|488.65|492.51|488.41|32
1633537290000|2021-10-06 16:21:30|492.62|488.52|491.91|487.81|492.73|488.63|491.87|487.77|30
1633537300000|2021-10-06 16:21:40|491.95|487.85|492.27|488.17|492.31|488.21|491.95|487.85|26
1633537310000|2021-10-06 16:21:50|492.34|488.24|491.65|487.55|492.34|488.24|491.5|487.4|30
1633537320000|2021-10-06 16:22:00|491.63|487.53|491.29|487.19|491.65|487.55|491.29|487.19|25
1633537330000|2021-10-06 16:22:10|491.27|487.17|490.94|486.84|491.27|487.17|490.76|486.66|28
1633537340000|2021-10-06 16:22:20|490.95|486.85|490.8|486.7|490.95|486.85|490.65|486.55|31
1633537350000|2021-10-06 16:22:30|490.82|486.72|490.98|486.88|490.98|486.88|490.78|486.68|18
1633537360000|2021-10-06 16:22:40|490.99|486.89|491.98|487.88|492.07|487.97|490.96|486.86|34
1633537370000|2021-10-06 16:22:50|492|487.9|491.72|487.62|492|487.9|491.65|487.55|23
1633537380000|2021-10-06 16:23:00|491.71|487.61|491.84|487.74|492.01|487.91|491.63|487.53|32
1633537390000|2021-10-06 16:23:10|491.74|487.64|491.28|487.18|491.74|487.64|491.28|487.18|21
1633537400000|2021-10-06 16:23:20|491.22|487.12|491.04|486.94|491.42|487.32|491.04|486.94|27
1633537410000|2021-10-06 16:23:30|491.03|486.93|490.2|486.1|491.03|486.93|490.2|486.1|20
1633537420000|2021-10-06 16:23:40|490.12|486.02|490.01|485.91|490.37|486.27|489.97|485.87|27
1633537430000|2021-10-06 16:23:50|490|485.9|489.11|485.01|490.08|485.98|488.9|484.8|31
1633537440000|2021-10-06 16:24:00|489.1|485|488.84|484.74|489.21|485.11|488.84|484.74|28
1633537450000|2021-10-06 16:24:10|488.83|484.73|488.47|484.37|488.92|484.82|488.45|484.35|27
1633537460000|2021-10-06 16:24:20|488.51|484.41|488.82|484.72|488.85|484.75|488.51|484.41|24
1633537470000|2021-10-06 16:24:30|488.89|484.79|488.85|484.75|489.3|485.2|488.73|484.63|30
1633537480000|2021-10-06 16:24:40|488.69|484.59|489.03|484.93|489.03|484.93|488.68|484.58|27
1633537490000|2021-10-06 16:24:50|489.05|484.95|488.86|484.76|489.19|485.09|488.82|484.72|26
1633537500000|2021-10-06 16:25:00|488.76|484.66|488.6|484.5|488.83|484.73|488.6|484.5|13
1633537510000|2021-10-06 16:25:10|488.67|484.57|488.78|484.68|488.78|484.68|488.54|484.44|16
1633537520000|2021-10-06 16:25:20|488.8|484.7|488.81|484.71|488.96|484.86|488.75|484.65|25
1633537530000|2021-10-06 16:25:30|488.83|484.73|487.61|483.51|488.88|484.78|487.5|483.4|28
1633537540000|2021-10-06 16:25:40|487.63|483.53|487.85|483.75|487.95|483.85|487.59|483.49|23
1633537550000|2021-10-06 16:25:50|487.8|483.7|487.75|483.65|487.93|483.83|487.7|483.6|16
1633537560000|2021-10-06 16:26:00|487.73|483.63|487.82|483.72|487.82|483.72|487.57|483.47|25
1633537570000|2021-10-06 16:26:10|487.83|483.73|488.12|484.02|488.18|484.08|487.69|483.59|31
1633537580000|2021-10-06 16:26:20|488.16|484.06|488.5|484.4|488.54|484.44|488.1|484|33
1633537590000|2021-10-06 16:26:30|488.62|484.52|489.01|484.91|489.18|485.08|488.6|484.5|22
1633537600000|2021-10-06 16:26:40|489|484.9|488.95|484.85|489.03|484.93|488.9|484.8|24
1633537610000|2021-10-06 16:26:50|488.94|484.84|488.64|484.54|488.99|484.89|488.64|484.54|22
1633537620000|2021-10-06 16:27:00|488.56|484.46|488.63|484.53|488.85|484.75|488.4|484.3|24
1633537630000|2021-10-06 16:27:10|488.61|484.51|489|484.9|489.06|484.96|488.61|484.51|32
1633537640000|2021-10-06 16:27:20|489.01|484.91|489.5|485.4|489.5|485.4|489|484.9|18
1633537650000|2021-10-06 16:27:30|489.54|485.44|490.41|486.31|490.41|486.31|489.54|485.44|31
1633537660000|2021-10-06 16:27:40|490.44|486.34|488.38|484.28|490.48|486.38|488.35|484.25|37
1633537670000|2021-10-06 16:27:50|488.37|484.27|488.08|483.98|488.38|484.28|487.8|483.7|33
1633537680000|2021-10-06 16:28:00|488.06|483.96|488.26|484.16|488.38|484.28|487.99|483.89|31
1633537690000|2021-10-06 16:28:10|488.27|484.17|487.53|483.43|488.27|484.17|487.49|483.39|27
1633537700000|2021-10-06 16:28:20|487.54|483.44|488.07|483.97|488.09|483.99|487.52|483.42|25
1633537710000|2021-10-06 16:28:30|488.06|483.96|487.86|483.76|488.1|484|487.83|483.73|20
1633537720000|2021-10-06 16:28:40|487.85|483.75|487.77|483.67|487.95|483.85|487.76|483.66|21
1633537730000|2021-10-06 16:28:50|487.66|483.56|487.95|483.85|488.05|483.95|487.66|483.56|23
1633537740000|2021-10-06 16:29:00|487.93|483.83|487.63|483.53|487.98|483.88|487.55|483.45|32
1633537750000|2021-10-06 16:29:10|487.51|483.41|487.32|483.22|487.6|483.5|487.32|483.22|16
1633537760000|2021-10-06 16:29:20|487.24|483.14|487.08|482.98|487.24|483.14|486.77|482.67|31
1633537770000|2021-10-06 16:29:30|487.1|483|487.29|483.19|487.51|483.41|487.09|482.99|29
1633537780000|2021-10-06 16:29:40|487.26|483.16|486.96|482.86|487.27|483.17|486.93|482.83|24
1633537790000|2021-10-06 16:29:50|486.95|482.85|487.01|482.91|487.01|482.91|486.9|482.8|18
1633537800000|2021-10-06 16:30:00|486.95|482.85|487.25|483.15|487.34|483.24|486.95|482.85|27
1633537810000|2021-10-06 16:30:10|487.2|483.1|487.48|483.38|487.48|483.38|487.2|483.1|17
1633537820000|2021-10-06 16:30:20|487.47|483.37|487.32|483.22|487.47|483.37|487.03|482.93|26
1633537830000|2021-10-06 16:30:30|487.33|483.23|487.48|483.38|487.48|483.38|487.25|483.15|20
1633537840000|2021-10-06 16:30:40|487.46|483.36|487.5|483.4|487.84|483.74|487.46|483.36|20
1633537850000|2021-10-06 16:30:50|487.51|483.41|483.35|479.25|487.63|483.53|483.35|479.25|36
1633537860000|2021-10-06 16:31:00|483.49|479.39|483.4|479.3|483.7|479.6|483.03|478.93|36
1633537870000|2021-10-06 16:31:10|483.43|479.33|484.33|480.23|484.92|480.82|483.39|479.29|36
1633537880000|2021-10-06 16:31:20|484.22|480.12|484.69|480.59|484.84|480.74|484.12|480.02|35
1633537890000|2021-10-06 16:31:30|484.76|480.66|484.87|480.77|485.07|480.97|484.76|480.66|31
1633537900000|2021-10-06 16:31:40|484.89|480.79|484.96|480.86|485.06|480.96|484.66|480.56|28
1633537910000|2021-10-06 16:31:50|484.95|480.85|484.45|480.35|485.36|481.26|484.45|480.35|31
1633537920000|2021-10-06 16:32:00|484.47|480.37|484.89|480.79|484.9|480.8|484.46|480.36|23
1633537930000|2021-10-06 16:32:10|484.87|480.77|484.82|480.72|484.87|480.77|484.77|480.67|21
1633537940000|2021-10-06 16:32:20|484.83|480.73|484.79|480.69|485.04|480.94|484.79|480.69|22
1633537950000|2021-10-06 16:32:30|484.78|480.68|484.51|480.41|484.78|480.68|484.48|480.38|18
1633537960000|2021-10-06 16:32:40|484.49|480.39|484.09|479.99|484.5|480.4|483.95|479.85|28
1633537970000|2021-10-06 16:32:50|484.05|479.95|484.5|480.4|484.53|480.43|484|479.9|26
1633537980000|2021-10-06 16:33:00|484.56|480.46|484.2|480.1|484.56|480.46|484.2|480.1|18
1633537990000|2021-10-06 16:33:10|484.23|480.13|483.98|479.88|484.23|480.13|483.93|479.83|29
1633538000000|2021-10-06 16:33:20|483.96|479.86|483.95|479.85|483.98|479.88|483.65|479.55|24
1633538010000|2021-10-06 16:33:30|483.96|479.86|484.1|480|484.2|480.1|483.9|479.8|26
1633538020000|2021-10-06 16:33:40|484.11|480.01|484.85|480.75|484.85|480.75|484.05|479.95|27
1633538030000|2021-10-06 16:33:50|485.04|480.94|484.53|480.43|485.27|481.17|484.53|480.43|31
1633538040000|2021-10-06 16:34:00|484.52|480.42|484.5|480.4|484.54|480.44|484.35|480.25|29
1633538050000|2021-10-06 16:34:10|484.51|480.41|484.53|480.43|484.56|480.46|484.39|480.29|19
1633538060000|2021-10-06 16:34:20|484.54|480.44|484.38|480.28|484.64|480.54|484.36|480.26|29
1633538070000|2021-10-06 16:34:30|484.34|480.24|484.45|480.35|484.57|480.47|484.34|480.24|23
1633538080000|2021-10-06 16:34:40|484.43|480.33|484.53|480.43|484.53|480.43|484.24|480.14|22
1633538090000|2021-10-06 16:34:50|484.55|480.45|484.99|480.89|484.99|480.89|484.55|480.45|20
1633538100000|2021-10-06 16:35:00|485.01|480.91|485.11|481.01|485.35|481.25|485.01|480.91|29
1633538110000|2021-10-06 16:35:10|485.08|480.98|485.04|480.94|485.15|481.05|485.01|480.91|14
1633538120000|2021-10-06 16:35:20|485.05|480.95|485.09|480.99|485.23|481.13|485.05|480.95|21
1633538130000|2021-10-06 16:35:30|485.08|480.98|484.84|480.74|485.13|481.03|484.84|480.74|14
1633538140000|2021-10-06 16:35:40|484.85|480.75|484.44|480.34|484.85|480.75|484.44|480.34|18
1633538150000|2021-10-06 16:35:50|484.4|480.3|483.85|479.75|484.4|480.3|483.85|479.75|23
1633538160000|2021-10-06 16:36:00|483.8|479.7|483.66|479.56|483.83|479.73|483.65|479.55|28
1633538170000|2021-10-06 16:36:10|483.61|479.51|483.16|479.06|483.61|479.51|483.15|479.05|29
1633538180000|2021-10-06 16:36:20|483.15|479.05|483.04|478.94|483.18|479.08|482.55|478.45|30
1633538190000|2021-10-06 16:36:30|483.06|478.96|483.43|479.33|483.48|479.38|482.7|478.6|30
1633538200000|2021-10-06 16:36:40|483.42|479.32|483.38|479.28|483.59|479.49|483.32|479.22|32
1633538210000|2021-10-06 16:36:50|483.41|479.31|483.67|479.57|483.67|479.57|483.35|479.25|31
1633538220000|2021-10-06 16:37:00|483.66|479.56|483.62|479.52|483.66|479.56|483.47|479.37|20
1633538230000|2021-10-06 16:37:10|483.64|479.54|483.84|479.74|483.88|479.78|483.64|479.54|18
1633538240000|2021-10-06 16:37:20|483.83|479.73|484.51|480.41|484.51|480.41|483.8|479.7|10
1633538250000|2021-10-06 16:37:30|484.55|480.45|484.22|480.12|484.55|480.45|484.01|479.91|32
1633538260000|2021-10-06 16:37:40|484.1|480|484.45|480.35|484.55|480.45|484.1|480|25
1633538270000|2021-10-06 16:37:50|484.44|480.34|484.6|480.5|484.65|480.55|484.36|480.26|30
1633538280000|2021-10-06 16:38:00|484.83|480.73|484.79|480.69|484.9|480.8|484.61|480.51|32
1633538290000|2021-10-06 16:38:10|484.85|480.75|484.73|480.63|484.87|480.77|484.59|480.49|28
1633538300000|2021-10-06 16:38:20|484.7|480.6|484.51|480.41|484.72|480.62|484.51|480.41|16
1633538310000|2021-10-06 16:38:30|484.48|480.38|483.69|479.59|484.49|480.39|483.69|479.59|26
1633538320000|2021-10-06 16:38:40|483.74|479.64|484|479.9|484.02|479.92|483.74|479.64|24
1633538330000|2021-10-06 16:38:50|484.06|479.96|484.39|480.29|484.41|480.31|484.06|479.96|27
1633538340000|2021-10-06 16:39:00|484.4|480.3|484.51|480.41|484.56|480.46|484.38|480.28|19
1633538350000|2021-10-06 16:39:10|484.52|480.42|484.79|480.69|484.8|480.7|484.5|480.4|24
1633538360000|2021-10-06 16:39:20|484.81|480.71|484.99|480.89|485.16|481.06|484.81|480.71|28
1633538370000|2021-10-06 16:39:30|484.97|480.87|484.47|480.37|485.01|480.91|484.45|480.35|18
1633538380000|2021-10-06 16:39:40|484.46|480.36|484.22|480.12|484.46|480.36|484.18|480.08|21
1633538390000|2021-10-06 16:39:50|484.24|480.14|484.16|480.06|484.29|480.19|484.12|480.02|21
1633538400000|2021-10-06 16:40:00|484.19|480.09|484.5|480.4|484.5|480.4|484.19|480.09|18
1633538410000|2021-10-06 16:40:10|484.51|480.41|484.97|480.87|485.1|481|484.5|480.4|30
1633538420000|2021-10-06 16:40:20|484.95|480.85|484.13|480.03|484.96|480.86|484.13|480.03|27
1633538430000|2021-10-06 16:40:30|484.03|479.93|484.05|479.95|484.1|480|484.03|479.93|14
1633538440000|2021-10-06 16:40:40|484.04|479.94|484.27|480.17|484.27|480.17|484.02|479.92|19
1633538450000|2021-10-06 16:40:50|484.25|480.15|484.05|479.95|484.35|480.25|484.05|479.95|19
1633538460000|2021-10-06 16:41:00|484.09|479.99|483.9|479.8|484.09|479.99|483.75|479.65|23
1633538470000|2021-10-06 16:41:10|483.91|479.81|484.19|480.09|484.19|480.09|483.91|479.81|22
1633538480000|2021-10-06 16:41:20|484.21|480.11|484.3|480.2|484.44|480.34|484.2|480.1|25
1633538490000|2021-10-06 16:41:30|484.37|480.27|484.51|480.41|484.53|480.43|484.28|480.18|25
1633538500000|2021-10-06 16:41:40|484.52|480.42|484.43|480.33|484.54|480.44|484.42|480.32|14
1633538510000|2021-10-06 16:41:50|484.44|480.34|484.25|480.15|484.44|480.34|484.24|480.14|15
1633538520000|2021-10-06 16:42:00|484.26|480.16|484.21|480.11|484.26|480.16|484.19|480.09|22
1633538530000|2021-10-06 16:42:10|484.24|480.14|484.44|480.34|484.44|480.34|484.21|480.11|17
1633538540000|2021-10-06 16:42:20|484.41|480.31|484.48|480.38|484.51|480.41|484.39|480.29|23
1633538550000|2021-10-06 16:42:30|484.46|480.36|484.93|480.83|484.93|480.83|484.46|480.36|17
1633538560000|2021-10-06 16:42:40|484.83|480.73|484.8|480.7|484.83|480.73|484.65|480.55|17
1633538570000|2021-10-06 16:42:50|484.84|480.74|485.01|480.91|485.02|480.92|484.8|480.7|15
1633538580000|2021-10-06 16:43:00|485.05|480.95|485.24|481.14|485.24|481.14|485.05|480.95|11
1633538590000|2021-10-06 16:43:10|485.32|481.22|485.12|481.02|485.32|481.22|485.03|480.93|19
1633538600000|2021-10-06 16:43:20|485.14|481.04|485.19|481.09|485.2|481.1|485.1|481|15
1633538610000|2021-10-06 16:43:30|485.2|481.1|485.39|481.29|485.5|481.4|485.2|481.1|18
1633538620000|2021-10-06 16:43:40|485.4|481.3|485.2|481.1|485.45|481.35|485.1|481|15
1633538630000|2021-10-06 16:43:50|485.21|481.11|485.18|481.08|485.21|481.11|485.11|481.01|16
1633538640000|2021-10-06 16:44:00|485.23|481.13|484.93|480.83|485.23|481.13|484.9|480.8|17
1633538650000|2021-10-06 16:44:10|484.88|480.78|484.69|480.59|484.88|480.78|484.69|480.59|12
1633538660000|2021-10-06 16:44:20|484.75|480.65|485.02|480.92|485.02|480.92|484.75|480.65|16
1633538670000|2021-10-06 16:44:30|484.98|480.88|485.12|481.02|485.12|481.02|484.98|480.88|12
1633538680000|2021-10-06 16:44:40|485.14|481.04|485.21|481.11|485.22|481.12|485.1|481|11
1633538690000|2021-10-06 16:44:50|485.25|481.15|485.21|481.11|485.25|481.15|485.21|481.11|4
1633538700000|2021-10-06 16:45:00|485.24|481.14|485.04|480.94|485.25|481.15|485.01|480.91|9
1633538710000|2021-10-06 16:45:10|485.03|480.93|485.28|481.18|485.28|481.18|485.03|480.93|25
1633538720000|2021-10-06 16:45:20|485.23|481.13|485.07|480.97|485.25|481.15|485.07|480.97|12
1633538730000|2021-10-06 16:45:30|485.04|480.94|485.45|481.35|485.46|481.36|485.04|480.94|18
1633538740000|2021-10-06 16:45:40|485.44|481.34|485.61|481.51|485.61|481.51|485.44|481.34|14
1633538750000|2021-10-06 16:45:50|485.59|481.49|485.45|481.35|485.62|481.52|485.44|481.34|14
1633538760000|2021-10-06 16:46:00|485.46|481.36|485.3|481.2|485.47|481.37|485.3|481.2|16
1633538770000|2021-10-06 16:46:10|485.31|481.21|485.55|481.45|485.58|481.48|485.28|481.18|25
1633538780000|2021-10-06 16:46:20|485.56|481.46|485.55|481.45|485.58|481.48|485.55|481.45|11
1633538790000|2021-10-06 16:46:30|485.47|481.37|485.51|481.41|485.51|481.41|485.42|481.32|19
1633538800000|2021-10-06 16:46:40|485.52|481.42|485.37|481.27|485.53|481.43|485.37|481.27|14
1633538810000|2021-10-06 16:46:50|485.34|481.24|485.36|481.26|485.44|481.34|485.34|481.24|17
1633538820000|2021-10-06 16:47:00|485.37|481.27|485.43|481.33|485.43|481.33|485.33|481.23|14
1633538830000|2021-10-06 16:47:10|485.49|481.39|485.53|481.43|485.56|481.46|485.49|481.39|17
1633538840000|2021-10-06 16:47:20|485.52|481.42|485.38|481.28|485.54|481.44|485.37|481.27|12
1633538850000|2021-10-06 16:47:30|485.37|481.27|485.37|481.27|485.39|481.29|485.31|481.21|5
1633538860000|2021-10-06 16:47:40|485.36|481.26|485.37|481.27|485.37|481.27|485.3|481.2|8
1633538870000|2021-10-06 16:47:50|485.27|481.17|485.3|481.2|485.37|481.27|485.23|481.13|15
1633538880000|2021-10-06 16:48:00|485.31|481.21|485.3|481.2|485.31|481.21|485.25|481.15|10
1633538890000|2021-10-06 16:48:10|485.29|481.19|485.46|481.36|485.52|481.42|485.29|481.19|12
1633538900000|2021-10-06 16:48:20|485.45|481.35|485.4|481.3|485.58|481.48|485.38|481.28|20
1633538910000|2021-10-06 16:48:30|485.43|481.33|485.6|481.5|485.72|481.62|485.43|481.33|20
1633538920000|2021-10-06 16:48:40|485.65|481.55|485.97|481.87|486.05|481.95|485.65|481.55|19
1633538930000|2021-10-06 16:48:50|485.95|481.85|486.3|482.2|486.3|482.2|485.95|481.85|15
1633538940000|2021-10-06 16:49:00|486.34|482.24|486.5|482.4|486.72|482.62|486.3|482.2|18
1633538950000|2021-10-06 16:49:10|486.52|482.42|486.55|482.45|486.75|482.65|486.5|482.4|21
1633538960000|2021-10-06 16:49:20|486.54|482.44|486.5|482.4|486.58|482.48|486.35|482.25|17
1633538970000|2021-10-06 16:49:30|486.52|482.42|486.24|482.14|486.52|482.42|486.12|482.02|24
1633538980000|2021-10-06 16:49:40|486.13|482.03|486.28|482.18|486.3|482.2|486.13|482.03|16
1633538990000|2021-10-06 16:49:50|486.21|482.11|486.31|482.21|486.31|482.21|486.21|482.11|2
1633539000000|2021-10-06 16:50:00|486.02|481.92|486.03|481.93|486.08|481.98|485.8|481.7|23
1633539010000|2021-10-06 16:50:10|486|481.9|486.4|482.3|486.45|482.35|486|481.9|24
1633539020000|2021-10-06 16:50:20|486.45|482.35|486.4|482.3|486.45|482.35|486.39|482.29|15
1633539030000|2021-10-06 16:50:30|486.42|482.32|486.49|482.39|486.5|482.4|486.4|482.3|20
1633539040000|2021-10-06 16:50:40|486.51|482.41|487|482.9|487|482.9|486.51|482.41|20
1633539050000|2021-10-06 16:50:50|486.93|482.83|486.9|482.8|486.95|482.85|486.85|482.75|8
1633539060000|2021-10-06 16:51:00|486.84|482.74|486.65|482.55|486.85|482.75|486.5|482.4|15
1633539070000|2021-10-06 16:51:10|486.51|482.41|486.55|482.45|486.6|482.5|486.51|482.41|6
1633539080000|2021-10-06 16:51:20|486.58|482.48|486.53|482.43|486.58|482.48|486.53|482.43|6
1633539090000|2021-10-06 16:51:30|486.58|482.48|486.8|482.7|486.8|482.7|486.55|482.45|8
1633539100000|2021-10-06 16:51:40|486.78|482.68|486.35|482.25|486.78|482.68|486.35|482.25|17
1633539110000|2021-10-06 16:51:50|486.38|482.28|486.01|481.91|486.41|482.31|486.01|481.91|15
1633539120000|2021-10-06 16:52:00|485.96|481.86|485.98|481.88|486.15|482.05|485.9|481.8|19
1633539130000|2021-10-06 16:52:10|485.99|481.89|486.06|481.96|486.19|482.09|485.99|481.89|14
1633539140000|2021-10-06 16:52:20|486.1|482|486.25|482.15|486.25|482.15|486.1|482|17
1633539150000|2021-10-06 16:52:30|486.2|482.1|486.02|481.92|486.2|482.1|485.96|481.86|21
1633539160000|2021-10-06 16:52:40|486.03|481.93|485.98|481.88|486.04|481.94|485.97|481.87|14
1633539170000|2021-10-06 16:52:50|486.01|481.91|486.21|482.11|486.26|482.16|485.98|481.88|27
1633539180000|2021-10-06 16:53:00|486.23|482.13|486.36|482.26|486.4|482.3|486.23|482.13|22
1633539190000|2021-10-06 16:53:10|486.4|482.3|486.41|482.31|486.42|482.32|486.39|482.29|9
1633539200000|2021-10-06 16:53:20|486.4|482.3|486.34|482.24|486.4|482.3|486.31|482.21|18
1633539210000|2021-10-06 16:53:30|486.35|482.25|486.36|482.26|486.4|482.3|486.34|482.24|9
1633539220000|2021-10-06 16:53:40|486.37|482.27|486.4|482.3|486.4|482.3|486.35|482.25|9
1633539230000|2021-10-06 16:53:50|486.34|482.24|486.11|482.01|486.35|482.25|486.11|482.01|12
1633539240000|2021-10-06 16:54:00|486.1|482|486.1|482|486.18|482.08|486.1|482|12
1633539250000|2021-10-06 16:54:10|486.09|481.99|485.6|481.5|486.09|481.99|485.6|481.5|18
1633539260000|2021-10-06 16:54:20|485.57|481.47|485.4|481.3|485.78|481.68|485.4|481.3|20
1633539270000|2021-10-06 16:54:30|485.38|481.28|485.4|481.3|485.44|481.34|485.3|481.2|12
1633539280000|2021-10-06 16:54:40|485.43|481.33|485.42|481.32|485.51|481.41|485.39|481.29|20
1633539290000|2021-10-06 16:54:50|485.41|481.31|485.6|481.5|485.6|481.5|485.4|481.3|9
1633539300000|2021-10-06 16:55:00|485.59|481.49|485.76|481.66|485.8|481.7|485.55|481.45|18
1633539310000|2021-10-06 16:55:10|485.78|481.68|486.24|482.14|486.3|482.2|485.7|481.6|22
1633539320000|2021-10-06 16:55:20|486.25|482.15|486|481.9|486.3|482.2|486|481.9|20
1633539330000|2021-10-06 16:55:30|486.05|481.95|485.78|481.68|486.14|482.04|485.77|481.67|24
1633539340000|2021-10-06 16:55:40|485.77|481.67|485.75|481.65|485.8|481.7|485.73|481.63|19
1633539350000|2021-10-06 16:55:50|485.76|481.66|485.89|481.79|485.89|481.79|485.7|481.6|20
1633539360000|2021-10-06 16:56:00|485.87|481.77|485.83|481.73|485.94|481.84|485.76|481.66|18
1633539370000|2021-10-06 16:56:10|485.8|481.7|485.91|481.81|485.91|481.81|485.8|481.7|9
1633539380000|2021-10-06 16:56:20|485.9|481.8|485.91|481.81|485.93|481.83|485.89|481.79|7
1633539390000|2021-10-06 16:56:30|485.92|481.82|485.91|481.81|485.93|481.83|485.9|481.8|9
1633539400000|2021-10-06 16:56:40|485.92|481.82|486|481.9|486.12|482.02|485.92|481.82|25
1633539410000|2021-10-06 16:56:50|485.99|481.89|486.04|481.94|486.1|482|485.99|481.89|12
1633539420000|2021-10-06 16:57:00|486.03|481.93|485.97|481.87|486.03|481.93|485.62|481.52|23
1633539430000|2021-10-06 16:57:10|486.07|481.97|486.34|482.24|486.35|482.25|486.07|481.97|21
1633539440000|2021-10-06 16:57:20|486.32|482.22|486.11|482.01|486.39|482.29|486.1|482|23
1633539450000|2021-10-06 16:57:30|486.13|482.03|486.11|482.01|486.15|482.05|486.1|482|15
1633539460000|2021-10-06 16:57:40|486.14|482.04|486.35|482.25|486.35|482.25|486.11|482.01|25
1633539470000|2021-10-06 16:57:50|486.36|482.26|486.22|482.12|486.4|482.3|486.22|482.12|17
1633539480000|2021-10-06 16:58:00|486.21|482.11|486.1|482|486.21|482.11|486.05|481.95|10
1633539490000|2021-10-06 16:58:10|486.11|482.01|486.07|481.97|486.11|482.01|486.02|481.92|12
1633539500000|2021-10-06 16:58:20|486.02|481.92|485.92|481.82|486.08|481.98|485.92|481.82|19
1633539510000|2021-10-06 16:58:30|485.91|481.81|485.92|481.82|486.01|481.91|485.86|481.76|17
1633539520000|2021-10-06 16:58:40|485.9|481.8|485.9|481.8|485.95|481.85|485.81|481.71|18
1633539530000|2021-10-06 16:58:50|485.91|481.81|486.14|482.04|486.14|482.04|485.85|481.75|17
1633539540000|2021-10-06 16:59:00|486.13|482.03|486.2|482.1|486.21|482.11|486.1|482|11
1633539550000|2021-10-06 16:59:10|486.19|482.09|486.34|482.24|486.34|482.24|486.19|482.09|28
1633539560000|2021-10-06 16:59:20|486.33|482.23|486.28|482.18|486.33|482.23|486.24|482.14|12
1633539570000|2021-10-06 16:59:30|486.24|482.14|486.61|482.51|486.62|482.52|486.24|482.14|20
1633539580000|2021-10-06 16:59:40|486.6|482.5|486.6|482.5|486.61|482.51|486.6|482.5|11
1633539590000|2021-10-06 16:59:50|486.61|482.51|486.52|482.42|486.62|482.52|486.37|482.27|19
1633539600000|2021-10-06 17:00:00|486.57|482.47|486.63|482.53|486.63|482.53|486.53|482.43|23
1633539610000|2021-10-06 17:00:10|486.65|482.55|486.64|482.54|486.71|482.61|486.62|482.52|13
1633539620000|2021-10-06 17:00:20|486.62|482.52|486.59|482.49|486.7|482.6|486.59|482.49|14
1633539630000|2021-10-06 17:00:30|486.52|482.42|486.43|482.33|486.52|482.42|486.38|482.28|8
1633539640000|2021-10-06 17:00:40|486.4|482.3|486.85|482.75|486.91|482.81|486.4|482.3|24
1633539650000|2021-10-06 17:00:50|486.83|482.73|486.53|482.43|486.85|482.75|486.46|482.36|20
1633539660000|2021-10-06 17:01:00|486.55|482.45|486.73|482.63|486.76|482.66|486.55|482.45|18
1633539670000|2021-10-06 17:01:10|486.69|482.59|486.61|482.51|486.81|482.71|486.61|482.51|19
1633539680000|2021-10-06 17:01:20|486.62|482.52|486.51|482.41|486.65|482.55|486.51|482.41|18
1633539690000|2021-10-06 17:01:30|486.53|482.43|486.42|482.32|486.55|482.45|486.42|482.32|14
1633539700000|2021-10-06 17:01:40|486.52|482.42|486.46|482.36|486.52|482.42|486.43|482.33|6
1633539710000|2021-10-06 17:01:50|486.42|482.32|486.46|482.36|486.46|482.36|486.4|482.3|3
1633539720000|2021-10-06 17:02:00|486.41|482.31|486.03|481.93|486.41|482.31|486|481.9|14
1633539730000|2021-10-06 17:02:10|486.08|481.98|485.94|481.84|486.1|482|485.94|481.84|14
1633539740000|2021-10-06 17:02:20|485.95|481.85|485.88|481.78|485.95|481.85|485.88|481.78|10
1633539750000|2021-10-06 17:02:30|485.9|481.8|486.23|482.13|486.23|482.13|485.9|481.8|13
1633539760000|2021-10-06 17:02:40|486.18|482.08|486|481.9|486.18|482.08|486|481.9|6
1633539770000|2021-10-06 17:02:50|485.97|481.87|485.65|481.55|485.97|481.87|485.58|481.48|14
1633539780000|2021-10-06 17:03:00|485.71|481.61|485.63|481.53|485.71|481.61|485.37|481.27|17
1633539790000|2021-10-06 17:03:10|485.5|481.4|485.52|481.42|485.53|481.43|485.45|481.35|4
1633539800000|2021-10-06 17:03:20|485.53|481.43|485.78|481.68|485.81|481.71|485.52|481.42|11
1633539810000|2021-10-06 17:03:30|485.81|481.71|485.82|481.72|485.86|481.76|485.73|481.63|20
1633539820000|2021-10-06 17:03:40|485.83|481.73|485.82|481.72|485.83|481.73|485.71|481.61|15
1633539830000|2021-10-06 17:03:50|485.8|481.7|486|481.9|486|481.9|485.8|481.7|14
1633539840000|2021-10-06 17:04:00|486.05|481.95|486.1|482|486.11|482.01|486.05|481.95|4
1633539850000|2021-10-06 17:04:10|486.07|481.97|485.94|481.84|486.07|481.97|485.94|481.84|7
1633539860000|2021-10-06 17:04:20|485.95|481.85|485.99|481.89|486.07|481.97|485.91|481.81|13
1633539870000|2021-10-06 17:04:30|485.96|481.86|485.92|481.82|485.96|481.86|485.91|481.81|16
1633539880000|2021-10-06 17:04:40|485.91|481.81|485.91|481.81|485.92|481.82|485.89|481.79|16
1633539890000|2021-10-06 17:04:50|485.92|481.82|486.11|482.01|486.12|482.02|485.92|481.82|15
1633539900000|2021-10-06 17:05:00|486.07|481.97|486.13|482.03|486.13|482.03|486.07|481.97|8
1633539910000|2021-10-06 17:05:10|486.17|482.07|486.3|482.2|486.36|482.26|486.17|482.07|18
1633539920000|2021-10-06 17:05:20|486.39|482.29|486.18|482.08|486.4|482.3|486.15|482.05|9
1633539930000|2021-10-06 17:05:30|486.12|482.02|486.04|481.94|486.23|482.13|486.04|481.94|6
1633539940000|2021-10-06 17:05:40|486.06|481.96|485.89|481.79|486.06|481.96|485.89|481.79|5
1633539950000|2021-10-06 17:05:50|486.04|481.94|485.88|481.78|486.04|481.94|485.88|481.78|9
1633539960000|2021-10-06 17:06:00|485.82|481.72|485.88|481.78|485.93|481.83|485.82|481.72|9
1633539970000|2021-10-06 17:06:10|485.84|481.74|485.88|481.78|485.89|481.79|485.84|481.74|3
1633539980000|2021-10-06 17:06:20|485.8|481.7|485.45|481.35|485.8|481.7|485.45|481.35|4
1633539990000|2021-10-06 17:06:30|485.56|481.46|485.05|480.95|485.56|481.46|485.05|480.95|12
1633540000000|2021-10-06 17:06:40|484.89|480.79|484.82|480.72|484.89|480.79|484.61|480.51|19
1633540010000|2021-10-06 17:06:50|484.83|480.73|484.98|480.88|484.98|480.88|484.8|480.7|16
1633540020000|2021-10-06 17:07:00|484.99|480.89|484.94|480.84|485.07|480.97|484.92|480.82|17
1633540030000|2021-10-06 17:07:10|484.88|480.78|484.52|480.42|484.9|480.8|484.52|480.42|9
1633540040000|2021-10-06 17:07:20|484.47|480.37|484.53|480.43|484.53|480.43|484.4|480.3|5
1633540050000|2021-10-06 17:07:30|484.57|480.47|484.54|480.44|484.57|480.47|484.53|480.43|10
1633540060000|2021-10-06 17:07:40|484.53|480.43|484.51|480.41|484.53|480.43|484.48|480.38|6
1633540070000|2021-10-06 17:07:50|484.49|480.39|484.24|480.14|484.49|480.39|484.24|480.14|11
1633540080000|2021-10-06 17:08:00|484.23|480.13|484.48|480.38|484.48|480.38|484.21|480.11|9
1633540090000|2021-10-06 17:08:10|484.47|480.37|484.8|480.7|484.88|480.78|484.43|480.33|16
1633540100000|2021-10-06 17:08:20|484.79|480.69|484.9|480.8|484.92|480.82|484.78|480.68|10
1633540110000|2021-10-06 17:08:30|484.92|480.82|484.93|480.83|484.93|480.83|484.91|480.81|3
1633540120000|2021-10-06 17:08:40|484.92|480.82|484.57|480.47|484.92|480.82|484.57|480.47|9
1633540130000|2021-10-06 17:08:50|484.6|480.5|484.64|480.54|484.71|480.61|484.58|480.48|12
1633540140000|2021-10-06 17:09:00|484.65|480.55|484.61|480.51|484.68|480.58|484.57|480.47|15
1633540150000|2021-10-06 17:09:10|484.63|480.53|484.71|480.61|484.74|480.64|484.62|480.52|18
1633540160000|2021-10-06 17:09:20|484.69|480.59|484.63|480.53|484.71|480.61|484.62|480.52|9
1633540170000|2021-10-06 17:09:30|484.64|480.54|484.51|480.41|484.64|480.54|484.5|480.4|13
1633540180000|2021-10-06 17:09:40|484.56|480.46|483.65|479.55|484.56|480.46|483.65|479.55|21
1633540190000|2021-10-06 17:09:50|483.7|479.6|483.92|479.82|483.92|479.82|483.7|479.6|20
1633540200000|2021-10-06 17:10:00|483.94|479.84|483.81|479.71|484.22|480.12|483.8|479.7|27
1633540210000|2021-10-06 17:10:10|483.86|479.76|483.49|479.39|483.89|479.79|483.43|479.33|28
1633540220000|2021-10-06 17:10:20|483.48|479.38|483.37|479.27|483.56|479.46|483.23|479.13|28
1633540230000|2021-10-06 17:10:30|483.31|479.21|483.33|479.23|483.33|479.23|483.15|479.05|23
1633540240000|2021-10-06 17:10:40|483.38|479.28|483.25|479.15|483.38|479.28|483.19|479.09|16
1633540250000|2021-10-06 17:10:50|483.26|479.16|483.4|479.3|483.4|479.3|483.11|479.01|26
1633540260000|2021-10-06 17:11:00|483.45|479.35|483.53|479.43|483.55|479.45|483.45|479.35|18
1633540270000|2021-10-06 17:11:10|483.64|479.54|484.1|480|484.14|480.04|483.64|479.54|22
1633540280000|2021-10-06 17:11:20|484.13|480.03|484.08|479.98|484.28|480.18|484.08|479.98|25
1633540290000|2021-10-06 17:11:30|484.12|480.02|484.03|479.93|484.12|480.02|483.87|479.77|16
1633540300000|2021-10-06 17:11:40|484.02|479.92|483.97|479.87|484.31|480.21|483.97|479.87|22
1633540310000|2021-10-06 17:11:50|483.99|479.89|483.75|479.65|484.01|479.91|483.75|479.65|11
1633540320000|2021-10-06 17:12:00|483.77|479.67|483.92|479.82|483.93|479.83|483.77|479.67|18
1633540330000|2021-10-06 17:12:10|483.96|479.86|484.2|480.1|484.21|480.11|483.93|479.83|16
1633540340000|2021-10-06 17:12:20|484.21|480.11|484.4|480.3|484.51|480.41|484.2|480.1|22
1633540350000|2021-10-06 17:12:30|484.35|480.25|484.19|480.09|484.4|480.3|484.19|480.09|24
1633540360000|2021-10-06 17:12:40|484.21|480.11|484.19|480.09|484.27|480.17|484.17|480.07|18
1633540370000|2021-10-06 17:12:50|484.24|480.14|483.85|479.75|484.24|480.14|483.85|479.75|21
1633540380000|2021-10-06 17:13:00|483.86|479.76|483.43|479.33|483.88|479.78|483.18|479.08|24
1633540390000|2021-10-06 17:13:10|483.46|479.36|483.37|479.27|483.46|479.36|483.3|479.2|11
1633540400000|2021-10-06 17:13:20|483.36|479.26|484.86|480.76|484.86|480.76|483.25|479.15|20
1633540410000|2021-10-06 17:13:30|484.94|480.84|486|481.9|486|481.9|484.94|480.84|33
1633540420000|2021-10-06 17:13:40|486.01|481.91|486.24|482.14|486.31|482.21|486.01|481.91|26
1633540430000|2021-10-06 17:13:50|486.23|482.13|486.36|482.26|486.36|482.26|486.01|481.91|19
1633540440000|2021-10-06 17:14:00|486.37|482.27|487.05|482.95|487.05|482.95|486.15|482.05|30
1633540450000|2021-10-06 17:14:10|487.03|482.93|487.81|483.71|487.83|483.73|487|482.9|28
1633540460000|2021-10-06 17:14:20|487.76|483.66|486.86|482.76|487.78|483.68|486.84|482.74|31
1633540470000|2021-10-06 17:14:30|486.85|482.75|486.8|482.7|486.86|482.76|486.8|482.7|21
1633540480000|2021-10-06 17:14:40|486.82|482.72|486.3|482.2|486.84|482.74|486.29|482.19|19
1633540490000|2021-10-06 17:14:50|486.32|482.22|485.8|481.7|486.37|482.27|485.8|481.7|30
1633540500000|2021-10-06 17:15:00|485.81|481.71|485.85|481.75|485.96|481.86|485.77|481.67|18
1633540510000|2021-10-06 17:15:10|485.86|481.76|486.09|481.99|486.09|481.99|485.84|481.74|18
1633540520000|2021-10-06 17:15:20|486.11|482.01|486.87|482.77|486.87|482.77|486.11|482.01|25
1633540530000|2021-10-06 17:15:30|486.93|482.83|486.79|482.69|487.1|483|486.75|482.65|16
1633540540000|2021-10-06 17:15:40|486.78|482.68|486.75|482.65|486.93|482.83|486.72|482.62|16
1633540550000|2021-10-06 17:15:50|486.72|482.62|486.79|482.69|486.83|482.73|486.64|482.54|20
1633540560000|2021-10-06 17:16:00|486.8|482.7|486.71|482.61|486.83|482.73|486.71|482.61|9
1633540570000|2021-10-06 17:16:10|486.73|482.63|486.25|482.15|486.79|482.69|486.25|482.15|13
1633540580000|2021-10-06 17:16:20|486.23|482.13|486.11|482.01|486.23|482.13|486.04|481.94|20
1633540590000|2021-10-06 17:16:30|486.08|481.98|486.04|481.94|486.09|481.99|486.04|481.94|7
1633540600000|2021-10-06 17:16:40|486.06|481.96|485.61|481.51|486.1|482|485.58|481.48|27
1633540610000|2021-10-06 17:16:50|485.59|481.49|485.16|481.06|485.62|481.52|485.16|481.06|28
1633540620000|2021-10-06 17:17:00|485.17|481.07|485.18|481.08|485.31|481.21|485.17|481.07|16
1633540630000|2021-10-06 17:17:10|485.19|481.09|485.2|481.1|485.21|481.11|485.13|481.03|13
1633540640000|2021-10-06 17:17:20|485.21|481.11|485.51|481.41|485.51|481.41|485.2|481.1|21
1633540650000|2021-10-06 17:17:30|485.5|481.4|485.6|481.5|485.62|481.52|485.5|481.4|9
1633540660000|2021-10-06 17:17:40|485.61|481.51|485.51|481.41|485.61|481.51|485.4|481.3|11
1633540670000|2021-10-06 17:17:50|485.48|481.38|485.46|481.36|485.61|481.51|485.44|481.34|19
1633540680000|2021-10-06 17:18:00|485.45|481.35|485.46|481.36|485.55|481.45|485.35|481.25|22
1633540690000|2021-10-06 17:18:10|485.47|481.37|485.53|481.43|485.57|481.47|485.39|481.29|20
1633540700000|2021-10-06 17:18:20|485.58|481.48|485.57|481.47|485.65|481.55|485.55|481.45|14
1633540710000|2021-10-06 17:18:30|485.58|481.48|485.6|481.5|485.66|481.56|485.58|481.48|14
1633540720000|2021-10-06 17:18:40|485.61|481.51|485.55|481.45|485.64|481.54|485.48|481.38|11
1633540730000|2021-10-06 17:18:50|485.6|481.5|485.41|481.31|485.6|481.5|485.35|481.25|15
1633540740000|2021-10-06 17:19:00|485.4|481.3|485.4|481.3|485.42|481.32|485.35|481.25|8
1633540750000|2021-10-06 17:19:10|485.35|481.25|485.4|481.3|485.45|481.35|485.32|481.22|18
1633540760000|2021-10-06 17:19:20|485.32|481.22|485.64|481.54|485.64|481.54|485.32|481.22|16
1633540770000|2021-10-06 17:19:30|485.68|481.58|485.8|481.7|485.85|481.75|485.68|481.58|14
1633540780000|2021-10-06 17:19:40|485.78|481.68|486.12|482.02|486.12|482.02|485.78|481.68|15
1633540790000|2021-10-06 17:19:50|486.16|482.06|486.65|482.55|486.65|482.55|486.12|482.02|20
1633540800000|2021-10-06 17:20:00|486.7|482.6|486.77|482.67|487.13|483.03|486.63|482.53|26
1633540810000|2021-10-06 17:20:10|486.65|482.55|486.58|482.48|486.65|482.55|486.47|482.37|13
1633540820000|2021-10-06 17:20:20|486.55|482.45|486.44|482.34|486.65|482.55|486.44|482.34|18
1633540830000|2021-10-06 17:20:30|486.42|482.32|486.27|482.17|486.42|482.32|486.2|482.1|14
1633540840000|2021-10-06 17:20:40|486.32|482.22|486.25|482.15|486.32|482.22|486.23|482.13|4
1633540850000|2021-10-06 17:20:50|486.27|482.17|486.14|482.04|486.27|482.17|485.95|481.85|23
1633540860000|2021-10-06 17:21:00|486.25|482.15|486.21|482.11|486.26|482.16|486.17|482.07|19
1633540870000|2021-10-06 17:21:10|486.23|482.13|486.23|482.13|486.28|482.18|486.22|482.12|13
1633540880000|2021-10-06 17:21:20|486.22|482.12|486.13|482.03|486.25|482.15|486.08|481.98|10
1633540890000|2021-10-06 17:21:30|486.12|482.02|485.73|481.63|486.14|482.04|485.39|481.29|19
1633540900000|2021-10-06 17:21:40|485.75|481.65|485.88|481.78|485.88|481.78|485.75|481.65|12
1633540910000|2021-10-06 17:21:50|485.81|481.71|485.65|481.55|485.81|481.71|485.64|481.54|9
1633540920000|2021-10-06 17:22:00|485.64|481.54|486.4|482.3|486.4|482.3|485.63|481.53|17
1633540930000|2021-10-06 17:22:10|486.39|482.29|486.19|482.09|486.51|482.41|486.19|482.09|14
1633540940000|2021-10-06 17:22:20|486.21|482.11|486.14|482.04|486.22|482.12|486.14|482.04|8
1633540950000|2021-10-06 17:22:30|486.13|482.03|486.37|482.27|486.4|482.3|486.13|482.03|16
1633540960000|2021-10-06 17:22:40|486.36|482.26|486.36|482.26|486.39|482.29|486.31|482.21|17
1633540970000|2021-10-06 17:22:50|486.3|482.2|486.24|482.14|486.34|482.24|486.2|482.1|12
1633540980000|2021-10-06 17:23:00|486.3|482.2|486.28|482.18|486.47|482.37|486.2|482.1|20
1633540990000|2021-10-06 17:23:10|486.25|482.15|486.44|482.34|486.44|482.34|486.25|482.15|12
1633541000000|2021-10-06 17:23:20|486.46|482.36|486.31|482.21|486.46|482.36|486.3|482.2|15
1633541010000|2021-10-06 17:23:30|486.3|482.2|486.42|482.32|486.43|482.33|486.25|482.15|12
1633541020000|2021-10-06 17:23:40|486.43|482.33|486.31|482.21|486.43|482.33|486.31|482.21|16
1633541030000|2021-10-06 17:23:50|486.3|482.2|486.36|482.26|486.39|482.29|486.22|482.12|15
1633541040000|2021-10-06 17:24:00|486.38|482.28|486.35|482.25|486.42|482.32|486.31|482.21|14
1633541050000|2021-10-06 17:24:10|486.36|482.26|486.31|482.21|486.39|482.29|486.31|482.21|10
1633541060000|2021-10-06 17:24:20|486.28|482.18|485.99|481.89|486.28|482.18|485.85|481.75|23
1633541070000|2021-10-06 17:24:30|486|481.9|486.02|481.92|486.04|481.94|486|481.9|6
1633541080000|2021-10-06 17:24:40|486.04|481.94|485.86|481.76|486.04|481.94|485.83|481.73|18
1633541090000|2021-10-06 17:24:50|485.88|481.78|486.4|482.3|486.56|482.46|485.88|481.78|30
1633541100000|2021-10-06 17:25:00|486.38|482.28|485.91|481.81|486.4|482.3|485.69|481.59|28
1633541110000|2021-10-06 17:25:10|485.9|481.8|486.25|482.15|486.29|482.19|485.87|481.77|22
1633541120000|2021-10-06 17:25:20|486.24|482.14|486.25|482.15|486.31|482.21|486.04|481.94|15
1633541130000|2021-10-06 17:25:30|486.17|482.07|485.99|481.89|486.31|482.21|485.99|481.89|19
1633541140000|2021-10-06 17:25:40|485.95|481.85|486.15|482.05|486.17|482.07|485.8|481.7|19
1633541150000|2021-10-06 17:25:50|486.12|482.02|486.47|482.37|486.5|482.4|486.12|482.02|23
1633541160000|2021-10-06 17:26:00|486.55|482.45|486|481.9|486.55|482.45|485.98|481.88|19
1633541170000|2021-10-06 17:26:10|485.98|481.88|485.75|481.65|485.98|481.88|485.74|481.64|11
1633541180000|2021-10-06 17:26:20|485.88|481.78|485.66|481.56|485.91|481.81|485.63|481.53|18
1633541190000|2021-10-06 17:26:30|485.65|481.55|485.26|481.16|485.65|481.55|485.26|481.16|24
1633541200000|2021-10-06 17:26:40|485.22|481.12|485.12|481.02|485.35|481.25|485.1|481|20
1633541210000|2021-10-06 17:26:50|485.07|480.97|489.77|485.67|489.77|485.67|485.05|480.95|34
1633541220000|2021-10-06 17:27:00|489.96|485.86|491.79|487.69|491.96|487.86|489.96|485.86|37
1633541230000|2021-10-06 17:27:10|491.76|487.66|490.93|486.83|492.58|488.48|490.93|486.83|34
1633541240000|2021-10-06 17:27:20|490.85|486.75|491.75|487.65|492.19|488.09|490.85|486.75|32
1633541250000|2021-10-06 17:27:30|491.7|487.6|491.77|487.67|491.93|487.83|491.15|487.05|35
1633541260000|2021-10-06 17:27:40|491.98|487.88|491.29|487.19|492.03|487.93|490.99|486.89|30
1633541270000|2021-10-06 17:27:50|491.15|487.05|491.65|487.55|491.79|487.69|491.04|486.94|35
1633541280000|2021-10-06 17:28:00|491.68|487.58|491.55|487.45|491.68|487.58|491.35|487.25|24
1633541290000|2021-10-06 17:28:10|491.65|487.55|491.05|486.95|491.72|487.62|490.8|486.7|32
1633541300000|2021-10-06 17:28:20|491.1|487|491.07|486.97|491.11|487.01|490.83|486.73|24
1633541310000|2021-10-06 17:28:30|491|486.9|490.83|486.73|491|486.9|490.71|486.61|28
1633541320000|2021-10-06 17:28:40|490.87|486.77|490.15|486.05|490.9|486.8|490.1|486|29
1633541330000|2021-10-06 17:28:50|490.2|486.1|489.93|485.83|490.2|486.1|489.75|485.65|28
1633541340000|2021-10-06 17:29:00|489.85|485.75|489.35|485.25|489.88|485.78|489.18|485.08|29
1633541350000|2021-10-06 17:29:10|489.3|485.2|488.22|484.12|489.3|485.2|488.15|484.05|29
1633541360000|2021-10-06 17:29:20|488.07|483.97|488.05|483.95|488.15|484.05|487.8|483.7|32
1633541370000|2021-10-06 17:29:30|488.02|483.92|488.17|484.07|488.17|484.07|487.85|483.75|24
1633541380000|2021-10-06 17:29:40|488.11|484.01|488.4|484.3|488.5|484.4|488|483.9|29
1633541390000|2021-10-06 17:29:50|488.54|484.44|488.44|484.34|488.65|484.55|488.44|484.34|20
1633541400000|2021-10-06 17:30:00|488.55|484.45|488.41|484.31|488.71|484.61|488.41|484.31|24
1633541410000|2021-10-06 17:30:10|488.4|484.3|488.5|484.4|488.64|484.54|488.4|484.3|25
1633541420000|2021-10-06 17:30:20|488.49|484.39|488.57|484.47|488.57|484.47|488.48|484.38|13
1633541430000|2021-10-06 17:30:30|488.5|484.4|488.85|484.75|488.86|484.76|488.5|484.4|14
1633541440000|2021-10-06 17:30:40|488.9|484.8|488.57|484.47|488.97|484.87|488.57|484.47|14
1633541450000|2021-10-06 17:30:50|488.55|484.45|488.6|484.5|488.65|484.55|488.45|484.35|17
1633541460000|2021-10-06 17:31:00|488.61|484.51|488.88|484.78|488.88|484.78|488.55|484.45|23
1633541470000|2021-10-06 17:31:10|488.9|484.8|488.31|484.21|488.92|484.82|488.25|484.15|28
1633541480000|2021-10-06 17:31:20|488.28|484.18|488.15|484.05|488.41|484.31|488|483.9|27
1633541490000|2021-10-06 17:31:30|488.13|484.03|488.27|484.17|488.32|484.22|487.99|483.89|27
1633541500000|2021-10-06 17:31:40|488.22|484.12|488.25|484.15|488.3|484.2|488.12|484.02|21
1633541510000|2021-10-06 17:31:50|488.26|484.16|488.48|484.38|488.49|484.39|488.26|484.16|17
1633541520000|2021-10-06 17:32:00|488.45|484.35|488.7|484.6|488.7|484.6|488.4|484.3|24
1633541530000|2021-10-06 17:32:10|488.65|484.55|488.5|484.4|488.65|484.55|488.2|484.1|23
1633541540000|2021-10-06 17:32:20|488.46|484.36|488.39|484.29|488.46|484.36|488.35|484.25|15
1633541550000|2021-10-06 17:32:30|488.35|484.25|488.26|484.16|488.45|484.35|488.25|484.15|10
1633541560000|2021-10-06 17:32:40|488.23|484.13|488.44|484.34|488.48|484.38|488.23|484.13|15
1633541570000|2021-10-06 17:32:50|488.4|484.3|488.51|484.41|488.51|484.41|488.33|484.23|18
1633541580000|2021-10-06 17:33:00|488.45|484.35|488.39|484.29|488.53|484.43|488.31|484.21|18
1633541590000|2021-10-06 17:33:10|488.4|484.3|488.41|484.31|488.51|484.41|488.36|484.26|21
1633541600000|2021-10-06 17:33:20|488.42|484.32|488.42|484.32|488.42|484.32|488.24|484.14|21
1633541610000|2021-10-06 17:33:30|488.43|484.33|488.04|483.94|488.43|484.33|488.04|483.94|21
1633541620000|2021-10-06 17:33:40|488.02|483.92|487.75|483.65|488.1|484|487.65|483.55|25
1633541630000|2021-10-06 17:33:50|487.82|483.72|487.95|483.85|487.95|483.85|487.75|483.65|31
1633541640000|2021-10-06 17:34:00|487.91|483.81|487.85|483.75|487.91|483.81|487.85|483.75|14
1633541650000|2021-10-06 17:34:10|487.86|483.76|487.65|483.55|487.89|483.79|487.65|483.55|11
1633541660000|2021-10-06 17:34:20|487.7|483.6|487.59|483.49|487.7|483.6|487.55|483.45|5
1633541670000|2021-10-06 17:34:30|487.6|483.5|487.65|483.55|487.82|483.72|487.57|483.47|11
1633541680000|2021-10-06 17:34:40|487.7|483.6|487.56|483.46|487.7|483.6|487.44|483.34|22
1633541690000|2021-10-06 17:34:50|487.57|483.47|488.2|484.1|488.2|484.1|487.57|483.47|25
1633541700000|2021-10-06 17:35:00|488.19|484.09|488.37|484.27|488.38|484.28|488.15|484.05|22
1633541710000|2021-10-06 17:35:10|488.36|484.26|487.58|483.48|488.36|484.26|487.55|483.45|29
1633541720000|2021-10-06 17:35:20|487.61|483.51|487.45|483.35|487.66|483.56|487.39|483.29|19
1633541730000|2021-10-06 17:35:30|487.52|483.42|487.55|483.45|487.81|483.71|487.52|483.42|24
1633541740000|2021-10-06 17:35:40|487.6|483.5|487.48|483.38|487.6|483.5|487.48|483.38|19
1633541750000|2021-10-06 17:35:50|487.44|483.34|487.71|483.61|487.8|483.7|487.43|483.33|16
1633541760000|2021-10-06 17:36:00|487.69|483.59|487.66|483.56|487.84|483.74|487.64|483.54|18
1633541770000|2021-10-06 17:36:10|487.65|483.55|487.52|483.42|487.66|483.56|487.51|483.41|17
1633541780000|2021-10-06 17:36:20|487.54|483.44|487.58|483.48|487.66|483.56|487.52|483.42|12
1633541790000|2021-10-06 17:36:30|487.59|483.49|487.45|483.35|487.59|483.49|487.39|483.29|15
1633541800000|2021-10-06 17:36:40|487.44|483.34|487.45|483.35|487.62|483.52|487.44|483.34|21
1633541810000|2021-10-06 17:36:50|487.42|483.32|487.53|483.43|487.53|483.43|487.37|483.27|13
1633541820000|2021-10-06 17:37:00|487.4|483.3|487.48|483.38|487.49|483.39|487.35|483.25|16
1633541830000|2021-10-06 17:37:10|487.47|483.37|488.16|484.06|488.19|484.09|487.47|483.37|25
1633541840000|2021-10-06 17:37:20|488.14|484.04|488.03|483.93|488.18|484.08|488.03|483.93|16
1633541850000|2021-10-06 17:37:30|487.92|483.82|487.58|483.48|487.92|483.82|487.5|483.4|29
1633541860000|2021-10-06 17:37:40|487.6|483.5|487.98|483.88|488.05|483.95|487.6|483.5|24
1633541870000|2021-10-06 17:37:50|487.99|483.89|487.76|483.66|487.99|483.89|487.74|483.64|25
1633541880000|2021-10-06 17:38:00|487.78|483.68|487.81|483.71|487.94|483.84|487.76|483.66|24
1633541890000|2021-10-06 17:38:10|487.82|483.72|487.8|483.7|487.92|483.82|487.77|483.67|19
1633541900000|2021-10-06 17:38:20|487.85|483.75|487.81|483.71|487.95|483.85|487.79|483.69|20
1633541910000|2021-10-06 17:38:30|487.75|483.65|487.62|483.52|487.75|483.65|487.62|483.52|12
1633541920000|2021-10-06 17:38:40|487.6|483.5|487.82|483.72|487.92|483.82|487.56|483.46|22
1633541930000|2021-10-06 17:38:50|487.81|483.71|487.62|483.52|487.81|483.71|487.5|483.4|17
1633541940000|2021-10-06 17:39:00|487.63|483.53|487.52|483.42|487.63|483.53|487.5|483.4|11
1633541950000|2021-10-06 17:39:10|487.5|483.4|487.4|483.3|487.53|483.43|487.35|483.25|11
1633541960000|2021-10-06 17:39:20|487.35|483.25|487.3|483.2|487.52|483.42|487.3|483.2|12
1633541970000|2021-10-06 17:39:30|487.28|483.18|487.49|483.39|487.49|483.39|487.28|483.18|5
1633541980000|2021-10-06 17:39:40|487.38|483.28|487.49|483.39|487.54|483.44|487.3|483.2|12
1633541990000|2021-10-06 17:39:50|487.56|483.46|487.52|483.42|487.72|483.62|487.4|483.3|14
1633542000000|2021-10-06 17:40:00|487.45|483.35|487.04|482.94|487.48|483.38|487.04|482.94|19
1633542010000|2021-10-06 17:40:10|487.12|483.02|487.32|483.22|487.35|483.25|487.01|482.91|21
1633542020000|2021-10-06 17:40:20|487.29|483.19|487.57|483.47|487.57|483.47|487.29|483.19|21
1633542030000|2021-10-06 17:40:30|487.55|483.45|487.6|483.5|487.6|483.5|487.46|483.36|18
1633542040000|2021-10-06 17:40:40|487.61|483.51|487.51|483.41|487.61|483.51|487.27|483.17|15
1633542050000|2021-10-06 17:40:50|487.5|483.4|487.5|483.4|487.61|483.51|487.27|483.17|25
1633542060000|2021-10-06 17:41:00|487.59|483.49|487.54|483.44|487.59|483.49|487.46|483.36|18
1633542070000|2021-10-06 17:41:10|487.49|483.39|487.24|483.14|487.56|483.46|487.24|483.14|21
1633542080000|2021-10-06 17:41:20|487.27|483.17|487.22|483.12|487.5|483.4|487.16|483.06|17
1633542090000|2021-10-06 17:41:30|487.33|483.23|487.18|483.08|487.45|483.35|487.12|483.02|13
1633542100000|2021-10-06 17:41:40|487.32|483.22|487.52|483.42|487.55|483.45|487.27|483.17|15
1633542110000|2021-10-06 17:41:50|487.45|483.35|487.49|483.39|487.56|483.46|487.45|483.35|11
1633542120000|2021-10-06 17:42:00|487.52|483.42|487.78|483.68|487.82|483.72|487.49|483.39|20
1633542130000|2021-10-06 17:42:10|487.79|483.69|487.84|483.74|487.84|483.74|487.78|483.68|10
1633542140000|2021-10-06 17:42:20|487.83|483.73|487.65|483.55|487.84|483.74|487.61|483.51|13
1633542150000|2021-10-06 17:42:30|487.6|483.5|487.6|483.5|487.71|483.61|487.6|483.5|23
1633542160000|2021-10-06 17:42:40|487.71|483.61|487.91|483.81|487.91|483.81|487.7|483.6|11
1633542170000|2021-10-06 17:42:50|487.84|483.74|487.99|483.89|488.21|484.11|487.84|483.74|24
1633542180000|2021-10-06 17:43:00|488|483.9|487.98|483.88|488.11|484.01|487.98|483.88|8
1633542190000|2021-10-06 17:43:10|487.91|483.81|487.91|483.81|488.01|483.91|487.85|483.75|11
1633542200000|2021-10-06 17:43:20|487.93|483.83|488.2|484.1|488.3|484.2|487.93|483.83|19
1633542210000|2021-10-06 17:43:30|488.14|484.04|488.09|483.99|488.28|484.18|488.09|483.99|8
1633542220000|2021-10-06 17:43:40|488.3|484.2|487.95|483.85|488.3|484.2|487.95|483.85|12
1633542230000|2021-10-06 17:43:50|487.9|483.8|487.15|483.05|487.9|483.8|487.15|483.05|26
1633542240000|2021-10-06 17:44:00|487.2|483.1|487.46|483.36|487.47|483.37|487.15|483.05|15
1633542250000|2021-10-06 17:44:10|487.47|483.37|487.43|483.33|487.48|483.38|487.35|483.25|8
1633542260000|2021-10-06 17:44:20|487.36|483.26|487.47|483.37|487.51|483.41|487.15|483.05|25
1633542270000|2021-10-06 17:44:30|487.46|483.36|487.48|483.38|487.56|483.46|487.45|483.35|13
1633542280000|2021-10-06 17:44:40|487.53|483.43|488.44|484.34|488.44|484.34|487.48|483.38|15
1633542290000|2021-10-06 17:44:50|488.53|484.43|490.77|486.67|490.8|486.7|488.53|484.43|32
1633542300000|2021-10-06 17:45:00|490.74|486.64|489.64|485.54|490.77|486.67|489.5|485.4|35
1633542310000|2021-10-06 17:45:10|489.61|485.51|489.22|485.12|489.9|485.8|489.19|485.09|32
1633542320000|2021-10-06 17:45:20|489.21|485.11|488.86|484.76|489.21|485.11|488.8|484.7|21
1633542330000|2021-10-06 17:45:30|488.75|484.65|488.93|484.83|488.99|484.89|488.75|484.65|28
1633542340000|2021-10-06 17:45:40|488.91|484.81|488.93|484.83|489.08|484.98|488.8|484.7|22
1633542350000|2021-10-06 17:45:50|489.04|484.94|488|483.9|489.07|484.97|487.97|483.87|33
1633542360000|2021-10-06 17:46:00|488.02|483.92|487.99|483.89|488.02|483.92|487.75|483.65|23
1633542370000|2021-10-06 17:46:10|487.98|483.88|487.98|483.88|488|483.9|487.88|483.78|15
1633542380000|2021-10-06 17:46:20|487.95|483.85|487.49|483.39|488|483.9|487.25|483.15|22
1633542390000|2021-10-06 17:46:30|487.45|483.35|487.76|483.66|487.76|483.66|487.3|483.2|28
1633542400000|2021-10-06 17:46:40|487.75|483.65|487.96|483.86|487.96|483.86|487.63|483.53|19
1633542410000|2021-10-06 17:46:50|487.93|483.83|487.8|483.7|488.01|483.91|487.8|483.7|20
1633542420000|2021-10-06 17:47:00|487.85|483.75|487.96|483.86|487.96|483.86|487.77|483.67|18
1633542430000|2021-10-06 17:47:10|487.97|483.87|487.76|483.66|487.99|483.89|487.76|483.66|27
1633542440000|2021-10-06 17:47:20|487.77|483.67|487.81|483.71|487.85|483.75|487.7|483.6|11
1633542450000|2021-10-06 17:47:30|487.8|483.7|487.66|483.56|487.82|483.72|487.58|483.48|19
1633542460000|2021-10-06 17:47:40|487.7|483.6|487.64|483.54|487.7|483.6|487.61|483.51|15
1633542470000|2021-10-06 17:47:50|487.57|483.47|487.7|483.6|487.8|483.7|487.57|483.47|19
1633542480000|2021-10-06 17:48:00|487.8|483.7|488.19|484.09|488.24|484.14|487.71|483.61|26
1633542490000|2021-10-06 17:48:10|488.11|484.01|488.28|484.18|488.45|484.35|488.11|484.01|24
1633542500000|2021-10-06 17:48:20|488.31|484.21|487.91|483.81|488.31|484.21|487.91|483.81|21
1633542510000|2021-10-06 17:48:30|487.98|483.88|487.44|483.34|487.98|483.88|487.44|483.34|22
1633542520000|2021-10-06 17:48:40|487.42|483.32|487.07|482.97|487.42|483.32|487.07|482.97|20
1633542530000|2021-10-06 17:48:50|487.1|483|487.31|483.21|487.41|483.31|487.02|482.92|25
1633542540000|2021-10-06 17:49:00|487.34|483.24|487.14|483.04|487.4|483.3|487.05|482.95|17
1633542550000|2021-10-06 17:49:10|487.05|482.95|487.03|482.93|487.12|483.02|487|482.9|15
1633542560000|2021-10-06 17:49:20|487|482.9|486.96|482.86|487.08|482.98|486.96|482.86|13
1633542570000|2021-10-06 17:49:30|487.01|482.91|486.78|482.68|487.01|482.91|486.78|482.68|15
1633542580000|2021-10-06 17:49:40|486.56|482.46|486.78|482.68|486.83|482.73|486.56|482.46|25
1633542590000|2021-10-06 17:49:50|486.85|482.75|486.85|482.75|486.95|482.85|486.76|482.66|17
1633542600000|2021-10-06 17:50:00|486.84|482.74|487|482.9|487.02|482.92|486.7|482.6|25
1633542610000|2021-10-06 17:50:10|487.01|482.91|487.14|483.04|487.15|483.05|487|482.9|14
1633542620000|2021-10-06 17:50:20|487.3|483.2|487.08|482.98|487.3|483.2|487.07|482.97|17
1633542630000|2021-10-06 17:50:30|487.06|482.96|487.1|483|487.11|483.01|487.06|482.96|10
1633542640000|2021-10-06 17:50:40|487.11|483.01|487.14|483.04|487.2|483.1|487.08|482.98|15
1633542650000|2021-10-06 17:50:50|487.18|483.08|487.2|483.1|487.3|483.2|487.18|483.08|7
1633542660000|2021-10-06 17:51:00|487.16|483.06|487.61|483.51|487.61|483.51|487.13|483.03|18
1633542670000|2021-10-06 17:51:10|487.6|483.5|487.61|483.51|487.65|483.55|487.48|483.38|21
1633542680000|2021-10-06 17:51:20|487.59|483.49|487.23|483.13|487.59|483.49|487.23|483.13|20
1633542690000|2021-10-06 17:51:30|487.25|483.15|486.75|482.65|487.25|483.15|486.75|482.65|21
1633542700000|2021-10-06 17:51:40|486.77|482.67|486.54|482.44|486.77|482.67|486.54|482.44|18
1633542710000|2021-10-06 17:51:50|486.53|482.43|486.6|482.5|486.6|482.5|486.53|482.43|6
1633542720000|2021-10-06 17:52:00|486.61|482.51|486.59|482.49|486.61|482.51|486.53|482.43|15
1633542730000|2021-10-06 17:52:10|486.61|482.51|486.85|482.75|486.88|482.78|486.61|482.51|10
1633542740000|2021-10-06 17:52:20|486.9|482.8|487.41|483.31|487.5|483.4|486.9|482.8|19
1633542750000|2021-10-06 17:52:30|487.4|483.3|487.06|482.96|487.42|483.32|487.03|482.93|25
1633542760000|2021-10-06 17:52:40|487.07|482.97|487.16|483.06|487.16|483.06|487.03|482.93|11
1633542770000|2021-10-06 17:52:50|487.35|483.25|487.59|483.49|487.62|483.52|487.3|483.2|22
1633542780000|2021-10-06 17:53:00|487.61|483.51|487.43|483.33|487.62|483.52|487.43|483.33|14
1633542790000|2021-10-06 17:53:10|487.5|483.4|487.48|483.38|487.5|483.4|487.48|483.38|3
1633542800000|2021-10-06 17:53:20|487.47|483.37|486.93|482.83|487.47|483.37|486.88|482.78|23
1633542810000|2021-10-06 17:53:30|486.92|482.82|486.85|482.75|486.92|482.82|486.76|482.66|12
1633542820000|2021-10-06 17:53:40|486.9|482.8|486.85|482.75|486.94|482.84|486.83|482.73|7
1633542830000|2021-10-06 17:53:50|486.89|482.79|486.98|482.88|487.07|482.97|486.88|482.78|12
1633542840000|2021-10-06 17:54:00|487.2|483.1|487.3|483.2|487.37|483.27|487.2|483.1|7
1633542850000|2021-10-06 17:54:10|487.34|483.24|487.05|482.95|487.34|483.24|487.05|482.95|9
1633542860000|2021-10-06 17:54:20|486.95|482.85|486.7|482.6|487.05|482.95|486.7|482.6|10
1633542870000|2021-10-06 17:54:30|486.72|482.62|486.18|482.08|486.74|482.64|486.05|481.95|19
1633542880000|2021-10-06 17:54:40|486.25|482.15|486.35|482.25|486.36|482.26|486.11|482.01|17
1633542890000|2021-10-06 17:54:50|486.33|482.23|486.3|482.2|486.35|482.25|486.12|482.02|20
1633542900000|2021-10-06 17:55:00|486.28|482.18|486.6|482.5|486.61|482.51|486.25|482.15|23
1633542910000|2021-10-06 17:55:10|486.65|482.55|486.58|482.48|486.65|482.55|486.46|482.36|28
1633542920000|2021-10-06 17:55:20|486.57|482.47|486.81|482.71|486.81|482.71|486.57|482.47|15
1633542930000|2021-10-06 17:55:30|486.8|482.7|487.03|482.93|487.19|483.09|486.8|482.7|25
1633542940000|2021-10-06 17:55:40|487|482.9|487.3|483.2|487.55|483.45|487|482.9|16
1633542950000|2021-10-06 17:55:50|487.35|483.25|487.4|483.3|487.69|483.59|487.33|483.23|16
1633542960000|2021-10-06 17:56:00|487.31|483.21|486.93|482.83|487.33|483.23|486.93|482.83|13
1633542970000|2021-10-06 17:56:10|487|482.9|486.77|482.67|487.02|482.92|486.76|482.66|25
1633542980000|2021-10-06 17:56:20|486.9|482.8|486.81|482.71|486.9|482.8|486.8|482.7|5
1633542990000|2021-10-06 17:56:30|486.79|482.69|486.8|482.7|486.87|482.77|486.79|482.69|4
1633543000000|2021-10-06 17:56:40|486.79|482.69|486.54|482.44|486.9|482.8|486.46|482.36|21
1633543010000|2021-10-06 17:56:50|486.55|482.45|486.45|482.35|486.55|482.45|486.35|482.25|17
1633543020000|2021-10-06 17:57:00|486.47|482.37|486.78|482.68|486.8|482.7|486.47|482.37|17
1633543030000|2021-10-06 17:57:10|486.75|482.65|486.6|482.5|486.75|482.65|486.54|482.44|11
1633543040000|2021-10-06 17:57:20|486.57|482.47|486.65|482.55|486.75|482.65|486.57|482.47|17
1633543050000|2021-10-06 17:57:30|486.6|482.5|486.51|482.41|486.62|482.52|486.5|482.4|9
1633543060000|2021-10-06 17:57:40|486.5|482.4|486.7|482.6|486.7|482.6|486.5|482.4|19
1633543070000|2021-10-06 17:57:50|486.73|482.63|486.54|482.44|486.73|482.63|486.52|482.42|9
1633543080000|2021-10-06 17:58:00|486.56|482.46|486.72|482.62|486.77|482.67|486.54|482.44|16
1633543090000|2021-10-06 17:58:10|486.73|482.63|486.86|482.76|486.86|482.76|486.73|482.63|4
1633543100000|2021-10-06 17:58:20|486.74|482.64|486.85|482.75|486.9|482.8|486.74|482.64|12
1633543110000|2021-10-06 17:58:30|486.83|482.73|486.85|482.75|486.9|482.8|486.82|482.72|13
1633543120000|2021-10-06 17:58:40|486.83|482.73|486.74|482.64|486.84|482.74|486.71|482.61|9
1633543130000|2021-10-06 17:58:50|486.7|482.6|486.7|482.6|486.7|482.6|486.47|482.37|16
1633543140000|2021-10-06 17:59:00|486.69|482.59|487.49|483.39|487.49|483.39|486.69|482.59|19
1633543150000|2021-10-06 17:59:10|487.47|483.37|487.34|483.24|487.55|483.45|487.29|483.19|23
1633543160000|2021-10-06 17:59:20|487.35|483.25|487.41|483.31|487.5|483.4|487.26|483.16|26
1633543170000|2021-10-06 17:59:30|487.4|483.3|487.37|483.27|487.48|483.38|487.32|483.22|12
1633543180000|2021-10-06 17:59:40|487.39|483.29|487.22|483.12|487.39|483.29|487.22|483.12|11
1633543190000|2021-10-06 17:59:50|487.21|483.11|486.64|482.54|487.25|483.15|486.64|482.54|24
1633543200000|2021-10-06 18:00:00|486.69|482.59|487.31|483.21|487.31|483.21|486.69|482.59|33
1633543210000|2021-10-06 18:00:10|487.3|483.2|487.35|483.25|487.49|483.39|487.29|483.19|21
1633543220000|2021-10-06 18:00:20|487.38|483.28|487.47|483.37|487.57|483.47|487.3|483.2|17
1633543230000|2021-10-06 18:00:30|487.48|483.38|488.64|484.54|488.66|484.56|487.48|483.38|32
1633543240000|2021-10-06 18:00:40|488.53|484.43|488.41|484.31|488.65|484.55|488.41|484.31|24
1633543250000|2021-10-06 18:00:50|488.39|484.29|488.13|484.03|488.39|484.29|488.11|484.01|18
1633543260000|2021-10-06 18:01:00|488.12|484.02|487.93|483.83|488.12|484.02|487.53|483.43|30
1633543270000|2021-10-06 18:01:10|487.92|483.82|487.52|483.42|487.92|483.82|487.52|483.42|28
1633543280000|2021-10-06 18:01:20|487.44|483.34|487.13|483.03|487.47|483.37|486.9|482.8|24
1633543290000|2021-10-06 18:01:30|487.15|483.05|487.2|483.1|487.22|483.12|486.94|482.84|21
1633543300000|2021-10-06 18:01:40|487.21|483.11|487.18|483.08|487.31|483.21|487.09|482.99|24
1633543310000|2021-10-06 18:01:50|487.15|483.05|487.03|482.93|487.15|483.05|486.97|482.87|17
1633543320000|2021-10-06 18:02:00|487.04|482.94|487.12|483.02|487.25|483.15|487.04|482.94|22
1633543330000|2021-10-06 18:02:10|487.09|482.99|487.39|483.29|487.48|483.38|487.09|482.99|26
1633543340000|2021-10-06 18:02:20|487.41|483.31|487.81|483.71|487.81|483.71|487.39|483.29|17
1633543350000|2021-10-06 18:02:30|487.82|483.72|487.85|483.75|488.06|483.96|487.82|483.72|28
1633543360000|2021-10-06 18:02:40|487.84|483.74|487.53|483.43|487.84|483.74|487.53|483.43|17
1633543370000|2021-10-06 18:02:50|487.4|483.3|487.67|483.57|487.69|483.59|487.4|483.3|20
1633543380000|2021-10-06 18:03:00|487.71|483.61|487.62|483.52|487.71|483.61|487.6|483.5|13
1633543390000|2021-10-06 18:03:10|487.64|483.54|487.76|483.66|487.8|483.7|487.6|483.5|18
1633543400000|2021-10-06 18:03:20|487.72|483.62|487.69|483.59|487.75|483.65|487.64|483.54|12
1633543410000|2021-10-06 18:03:30|487.65|483.55|487.53|483.43|487.65|483.55|487.53|483.43|14
1633543420000|2021-10-06 18:03:40|487.51|483.41|487.3|483.2|487.62|483.52|487.3|483.2|21
1633543430000|2021-10-06 18:03:50|487.33|483.23|487.29|483.19|487.37|483.27|487.23|483.13|24
1633543440000|2021-10-06 18:04:00|487.26|483.16|487.3|483.2|487.35|483.25|487.26|483.16|15
1633543450000|2021-10-06 18:04:10|487.37|483.27|487.65|483.55|487.65|483.55|487.34|483.24|22
1633543460000|2021-10-06 18:04:20|487.64|483.54|487.61|483.51|487.7|483.6|487.56|483.46|17
1633543470000|2021-10-06 18:04:30|487.6|483.5|487.6|483.5|487.64|483.54|487.57|483.47|12
1633543480000|2021-10-06 18:04:40|487.57|483.47|487.46|483.36|487.58|483.48|487.44|483.34|11
1633543490000|2021-10-06 18:04:50|487.42|483.32|487.48|483.38|487.48|483.38|487.4|483.3|12
1633543500000|2021-10-06 18:05:00|487.47|483.37|487.1|483|487.47|483.37|486.97|482.87|20
1633543510000|2021-10-06 18:05:10|487.02|482.92|487.32|483.22|487.32|483.22|487.02|482.92|16
1633543520000|2021-10-06 18:05:20|487.34|483.24|487.4|483.3|487.44|483.34|487.26|483.16|17
1633543530000|2021-10-06 18:05:30|487.42|483.32|487.44|483.34|487.49|483.39|487.4|483.3|9
1633543540000|2021-10-06 18:05:40|487.4|483.3|487.4|483.3|487.52|483.42|487.4|483.3|4
1633543550000|2021-10-06 18:05:50|487.56|483.46|487.67|483.57|487.69|483.59|487.4|483.3|18
1633543560000|2021-10-06 18:06:00|487.69|483.59|487.69|483.59|487.71|483.61|487.67|483.57|11
1633543570000|2021-10-06 18:06:10|487.68|483.58|487.46|483.36|487.68|483.58|487.38|483.28|17
1633543580000|2021-10-06 18:06:20|487.44|483.34|487.52|483.42|487.52|483.42|487.38|483.28|12
1633543590000|2021-10-06 18:06:30|487.51|483.41|487.31|483.21|487.52|483.42|487.31|483.21|14
1633543600000|2021-10-06 18:06:40|487.34|483.24|487.4|483.3|487.42|483.32|487.3|483.2|17
1633543610000|2021-10-06 18:06:50|487.42|483.32|487.4|483.3|487.42|483.32|487.4|483.3|9
1633543620000|2021-10-06 18:07:00|487.42|483.32|487.39|483.29|487.47|483.37|487.39|483.29|11
1633543630000|2021-10-06 18:07:10|487.4|483.3|487.38|483.28|487.45|483.35|487.37|483.27|11
1633543640000|2021-10-06 18:07:20|487.39|483.29|487.32|483.22|487.4|483.3|487.32|483.22|23
1633543650000|2021-10-06 18:07:30|487.29|483.19|487.17|483.07|487.3|483.2|487.15|483.05|20
1633543660000|2021-10-06 18:07:40|487.16|483.06|487.24|483.14|487.25|483.15|487.13|483.03|13
1633543670000|2021-10-06 18:07:50|487.22|483.12|487.4|483.3|487.46|483.36|487.2|483.1|15
1633543680000|2021-10-06 18:08:00|487.43|483.33|487.5|483.4|487.5|483.4|487.3|483.2|17
1633543690000|2021-10-06 18:08:10|487.52|483.42|487.78|483.68|487.84|483.74|487.5|483.4|22
1633543700000|2021-10-06 18:08:20|487.8|483.7|487.84|483.74|487.84|483.74|487.63|483.53|15
1633543710000|2021-10-06 18:08:30|487.87|483.77|488.49|484.39|488.5|484.4|487.87|483.77|25
1633543720000|2021-10-06 18:08:40|488.4|484.3|488.6|484.5|488.7|484.6|488.4|484.3|15
1633543730000|2021-10-06 18:08:50|488.5|484.4|488.57|484.47|488.59|484.49|488.3|484.2|18
1633543740000|2021-10-06 18:09:00|488.58|484.48|488.38|484.28|488.7|484.6|488.38|484.28|25
1633543750000|2021-10-06 18:09:10|488.47|484.37|488.57|484.47|488.57|484.47|488.47|484.37|13
1633543760000|2021-10-06 18:09:20|488.55|484.45|488.41|484.31|488.65|484.55|488.35|484.25|13
1633543770000|2021-10-06 18:09:30|488.36|484.26|488.35|484.25|488.39|484.29|488.34|484.24|9
1633543780000|2021-10-06 18:09:40|488.34|484.24|488.17|484.07|488.34|484.24|488.16|484.06|17
1633543790000|2021-10-06 18:09:50|488.13|484.03|487.73|483.63|488.13|484.03|487.7|483.6|20
1633543800000|2021-10-06 18:10:00|487.7|483.6|487.77|483.67|487.85|483.75|487.68|483.58|24
1633543810000|2021-10-06 18:10:10|487.78|483.68|487.88|483.78|487.98|483.88|487.78|483.68|20
1633543820000|2021-10-06 18:10:20|487.89|483.79|487.8|483.7|488|483.9|487.8|483.7|13
1633543830000|2021-10-06 18:10:30|487.75|483.65|487.76|483.66|487.79|483.69|487.74|483.64|9
1633543840000|2021-10-06 18:10:40|487.77|483.67|488|483.9|488|483.9|487.77|483.67|8
1633543850000|2021-10-06 18:10:50|488.02|483.92|487.87|483.77|488.04|483.94|487.87|483.77|14
1633543860000|2021-10-06 18:11:00|487.89|483.79|487.81|483.71|487.89|483.79|487.8|483.7|8
1633543870000|2021-10-06 18:11:10|487.84|483.74|487.82|483.72|488.01|483.91|487.79|483.69|11
1633543880000|2021-10-06 18:11:20|487.88|483.78|487.85|483.75|487.88|483.78|487.74|483.64|18
1633543890000|2021-10-06 18:11:30|487.86|483.76|488.05|483.95|488.18|484.08|487.84|483.74|19
1633543900000|2021-10-06 18:11:40|488.06|483.96|488.03|483.93|488.1|484|487.95|483.85|21
1633543910000|2021-10-06 18:11:50|488.1|484|488.03|483.93|488.1|484|487.96|483.86|19
1633543920000|2021-10-06 18:12:00|488.05|483.95|488.08|483.98|488.14|484.04|487.98|483.88|10
1633543930000|2021-10-06 18:12:10|488.07|483.97|488.17|484.07|488.17|484.07|488.04|483.94|11
1633543940000|2021-10-06 18:12:20|488.19|484.09|488.22|484.12|488.22|484.12|488.15|484.05|13
1633543950000|2021-10-06 18:12:30|488.24|484.14|487.94|483.84|488.24|484.14|487.89|483.79|21
1633543960000|2021-10-06 18:12:40|487.92|483.82|487.78|483.68|488|483.9|487.77|483.67|22
1633543970000|2021-10-06 18:12:50|487.79|483.69|487.85|483.75|487.91|483.81|487.76|483.66|25
1633543980000|2021-10-06 18:13:00|487.83|483.73|487.93|483.83|487.95|483.85|487.77|483.67|17
1633543990000|2021-10-06 18:13:10|487.92|483.82|487.65|483.55|487.92|483.82|487.65|483.55|20
1633544000000|2021-10-06 18:13:20|487.64|483.54|487.58|483.48|487.65|483.55|487.51|483.41|17
1633544010000|2021-10-06 18:13:30|487.57|483.47|487.28|483.18|487.58|483.48|487.28|483.18|18
1633544020000|2021-10-06 18:13:40|487.27|483.17|487.25|483.15|487.43|483.33|487.25|483.15|18
1633544030000|2021-10-06 18:13:50|487.35|483.25|487.3|483.2|487.38|483.28|487.25|483.15|14
1633544040000|2021-10-06 18:14:00|487.37|483.27|487.57|483.47|487.57|483.47|487.3|483.2|13
1633544050000|2021-10-06 18:14:10|487.5|483.4|487.5|483.4|487.61|483.51|487.48|483.38|6
1633544060000|2021-10-06 18:14:20|487.56|483.46|487.63|483.53|487.64|483.54|487.53|483.43|4
1633544070000|2021-10-06 18:14:30|487.54|483.44|487.49|483.39|487.54|483.44|487.35|483.25|24
1633544080000|2021-10-06 18:14:40|487.44|483.34|487.35|483.25|487.44|483.34|487.35|483.25|7
1633544090000|2021-10-06 18:14:50|487.4|483.3|487.5|483.4|487.5|483.4|487.4|483.3|12
1633544100000|2021-10-06 18:15:00|487.44|483.34|487.36|483.26|487.5|483.4|487.36|483.26|15
1633544110000|2021-10-06 18:15:10|487.37|483.27|487.4|483.3|487.45|483.35|487.31|483.21|16
1633544120000|2021-10-06 18:15:20|487.3|483.2|486.96|482.86|487.36|483.26|486.95|482.85|27
1633544130000|2021-10-06 18:15:30|486.91|482.81|486.84|482.74|486.91|482.81|486.82|482.72|12
1633544140000|2021-10-06 18:15:40|486.85|482.75|486.88|482.78|486.93|482.83|486.82|482.72|12
1633544150000|2021-10-06 18:15:50|486.82|482.72|486.51|482.41|486.89|482.79|486.4|482.3|24
1633544160000|2021-10-06 18:16:00|486.48|482.38|486.2|482.1|486.5|482.4|486.15|482.05|29
1633544170000|2021-10-06 18:16:10|486.19|482.09|486.03|481.93|486.19|482.09|486.01|481.91|25
1633544180000|2021-10-06 18:16:20|486.04|481.94|486.43|482.33|486.43|482.33|486.03|481.93|22
1633544190000|2021-10-06 18:16:30|486.55|482.45|486.66|482.56|486.7|482.6|486.55|482.45|10
1633544200000|2021-10-06 18:16:40|486.61|482.51|486.33|482.23|486.66|482.56|486.24|482.14|22
1633544210000|2021-10-06 18:16:50|486.34|482.24|486.29|482.19|486.37|482.27|486.22|482.12|11
1633544220000|2021-10-06 18:17:00|486.3|482.2|486.48|482.38|486.55|482.45|486.22|482.12|15
1633544230000|2021-10-06 18:17:10|486.51|482.41|486.49|482.39|486.59|482.49|486.48|482.38|10
1633544240000|2021-10-06 18:17:20|486.5|482.4|486.5|482.4|486.6|482.5|486.44|482.34|19
1633544250000|2021-10-06 18:17:30|486.53|482.43|486.45|482.35|486.53|482.43|486.31|482.21|17
1633544260000|2021-10-06 18:17:40|486.42|482.32|486.4|482.3|486.51|482.41|486.3|482.2|18
1633544270000|2021-10-06 18:17:50|486.38|482.28|486.29|482.19|486.44|482.34|486.29|482.19|8
1633544280000|2021-10-06 18:18:00|486.42|482.32|486.39|482.29|486.49|482.39|486.31|482.21|13
1633544290000|2021-10-06 18:18:10|486.38|482.28|486.51|482.41|486.51|482.41|486.33|482.23|5
1633544300000|2021-10-06 18:18:20|486.4|482.3|486.55|482.45|486.7|482.6|486.4|482.3|15
1633544310000|2021-10-06 18:18:30|486.6|482.5|486.8|482.7|486.8|482.7|486.55|482.45|8
1633544320000|2021-10-06 18:18:40|486.5|482.4|486.65|482.55|486.74|482.64|486.5|482.4|5
1633544330000|2021-10-06 18:18:50|486.6|482.5|486.55|482.45|486.79|482.69|486.55|482.45|12
1633544340000|2021-10-06 18:19:00|486.61|482.51|486.55|482.45|486.61|482.51|486.5|482.4|10
1633544350000|2021-10-06 18:19:10|486.56|482.46|486.5|482.4|486.56|482.46|486.5|482.4|4
1633544360000|2021-10-06 18:19:20|486.58|482.48|486.55|482.45|486.61|482.51|486.52|482.42|5
1633544370000|2021-10-06 18:19:30|486.5|482.4|486.5|482.4|486.67|482.57|486.5|482.4|5
1633544380000|2021-10-06 18:19:40|486.63|482.53|486.5|482.4|486.67|482.57|486.5|482.4|9
1633544390000|2021-10-06 18:19:50|486.6|482.5|486.98|482.88|486.98|482.88|486.5|482.4|16
1633544400000|2021-10-06 18:20:00|487.02|482.92|486.86|482.76|487.05|482.95|486.85|482.75|13
1633544410000|2021-10-06 18:20:10|486.88|482.78|486.4|482.3|486.88|482.78|486.4|482.3|23
1633544420000|2021-10-06 18:20:20|486.38|482.28|486.56|482.46|486.56|482.46|486.31|482.21|19
1633544430000|2021-10-06 18:20:30|486.63|482.53|486.96|482.86|486.97|482.87|486.59|482.49|15
1633544440000|2021-10-06 18:20:40|486.95|482.85|486.43|482.33|486.95|482.85|486.43|482.33|11
1633544450000|2021-10-06 18:20:50|486.38|482.28|486.2|482.1|486.38|482.28|486.09|481.99|21
1633544460000|2021-10-06 18:21:00|486.22|482.12|487|482.9|487.02|482.92|486.22|482.12|17
1633544470000|2021-10-06 18:21:10|487.03|482.93|486.82|482.72|487.03|482.93|486.82|482.72|19
1633544480000|2021-10-06 18:21:20|486.81|482.71|486.79|482.69|486.86|482.76|486.66|482.56|20
1633544490000|2021-10-06 18:21:30|486.85|482.75|486.75|482.65|486.91|482.81|486.72|482.62|16
1633544500000|2021-10-06 18:21:40|486.76|482.66|486.71|482.61|486.78|482.68|486.71|482.61|17
1633544510000|2021-10-06 18:21:50|486.76|482.66|486.76|482.66|486.8|482.7|486.59|482.49|25
1633544520000|2021-10-06 18:22:00|486.78|482.68|486.78|482.68|486.8|482.7|486.75|482.65|16
1633544530000|2021-10-06 18:22:10|486.79|482.69|486.78|482.68|486.81|482.71|486.77|482.67|18
1633544540000|2021-10-06 18:22:20|486.79|482.69|486.72|482.62|486.79|482.69|486.7|482.6|8
1633544550000|2021-10-06 18:22:30|486.77|482.67|486.78|482.68|486.79|482.69|486.65|482.55|12
1633544560000|2021-10-06 18:22:40|486.79|482.69|486.77|482.67|486.8|482.7|486.7|482.6|15
1633544570000|2021-10-06 18:22:50|486.71|482.61|486.73|482.63|486.76|482.66|486.7|482.6|11
1633544580000|2021-10-06 18:23:00|486.74|482.64|486.73|482.63|486.74|482.64|486.72|482.62|3
1633544590000|2021-10-06 18:23:10|486.72|482.62|486.44|482.34|486.74|482.64|486.44|482.34|17
1633544600000|2021-10-06 18:23:20|486.43|482.33|486.84|482.74|486.87|482.77|486.43|482.33|24
1633544610000|2021-10-06 18:23:30|486.88|482.78|487.32|483.22|487.33|483.23|486.88|482.78|19
1633544620000|2021-10-06 18:23:40|487.34|483.24|487.66|483.56|487.66|483.56|487.32|483.22|17
1633544630000|2021-10-06 18:23:50|487.62|483.52|488.04|483.94|488.06|483.96|487.6|483.5|22
1633544640000|2021-10-06 18:24:00|488.12|484.02|488.22|484.12|488.22|484.12|488|483.9|21
1633544650000|2021-10-06 18:24:10|488.15|484.05|488.38|484.28|488.38|484.28|488.07|483.97|17
1633544660000|2021-10-06 18:24:20|488.33|484.23|488.31|484.21|488.33|484.23|488.19|484.09|19
1633544670000|2021-10-06 18:24:30|488.29|484.19|488.39|484.29|488.39|484.29|488.29|484.19|10
1633544680000|2021-10-06 18:24:40|488.4|484.3|488.22|484.12|488.4|484.3|488.01|483.91|18
1633544690000|2021-10-06 18:24:50|488.25|484.15|488.31|484.21|488.31|484.21|488.21|484.11|6
1633544700000|2021-10-06 18:25:00|488.21|484.11|488.42|484.32|488.44|484.34|488.2|484.1|13
1633544710000|2021-10-06 18:25:10|488.43|484.33|488.46|484.36|488.46|484.36|488.43|484.33|8
1633544720000|2021-10-06 18:25:20|488.45|484.35|488.42|484.32|488.46|484.36|488.42|484.32|7
1633544730000|2021-10-06 18:25:30|488.43|484.33|488.44|484.34|488.45|484.35|488.39|484.29|9
1633544740000|2021-10-06 18:25:40|488.46|484.36|488.5|484.4|488.51|484.41|488.42|484.32|9
1633544750000|2021-10-06 18:25:50|488.47|484.37|488.28|484.18|488.54|484.44|488.28|484.18|25
1633544760000|2021-10-06 18:26:00|488.17|484.07|488.11|484.01|488.17|484.07|488.09|483.99|11
1633544770000|2021-10-06 18:26:10|488.12|484.02|488.09|483.99|488.16|484.06|488.08|483.98|12
1633544780000|2021-10-06 18:26:20|488.13|484.03|488.11|484.01|488.14|484.04|488.09|483.99|13
1633544790000|2021-10-06 18:26:30|488.09|483.99|487.72|483.62|488.09|483.99|487.7|483.6|13
1633544800000|2021-10-06 18:26:40|487.75|483.65|487.82|483.72|487.9|483.8|487.75|483.65|16
1633544810000|2021-10-06 18:26:50|487.83|483.73|487.77|483.67|487.84|483.74|487.7|483.6|14
1633544820000|2021-10-06 18:27:00|487.78|483.68|487.9|483.8|487.9|483.8|487.76|483.66|14
1633544830000|2021-10-06 18:27:10|487.85|483.75|487.8|483.7|487.85|483.75|487.8|483.7|2
1633544840000|2021-10-06 18:27:20|487.85|483.75|487.81|483.71|487.9|483.8|487.8|483.7|4
1633544850000|2021-10-06 18:27:30|487.9|483.8|487.85|483.75|487.92|483.82|487.8|483.7|10
1633544860000|2021-10-06 18:27:40|487.91|483.81|487.77|483.67|487.91|483.81|487.7|483.6|11
1633544870000|2021-10-06 18:27:50|487.76|483.66|487.94|483.84|487.94|483.84|487.68|483.58|16
1633544880000|2021-10-06 18:28:00|487.79|483.69|487.91|483.81|487.91|483.81|487.79|483.69|3
1633544890000|2021-10-06 18:28:10|487.78|483.68|488.32|484.22|488.39|484.29|487.78|483.68|23
1633544900000|2021-10-06 18:28:20|488.23|484.13|488.11|484.01|488.25|484.15|488.05|483.95|21
1633544910000|2021-10-06 18:28:30|488.13|484.03|489.06|484.96|489.14|485.04|488.13|484.03|20
1633544920000|2021-10-06 18:28:40|489.07|484.97|489.08|484.98|489.08|484.98|488.76|484.66|27
1633544930000|2021-10-06 18:28:50|489|484.9|488.83|484.73|489.04|484.94|488.8|484.7|22
1633544940000|2021-10-06 18:29:00|488.8|484.7|488.88|484.78|488.88|484.78|488.74|484.64|23
1633544950000|2021-10-06 18:29:10|488.85|484.75|488.55|484.45|488.85|484.75|488.52|484.42|24
1633544960000|2021-10-06 18:29:20|488.52|484.42|488.29|484.19|488.54|484.44|488.06|483.96|26
1633544970000|2021-10-06 18:29:30|488.17|484.07|488.43|484.33|488.45|484.35|488.17|484.07|28
1633544980000|2021-10-06 18:29:40|488.5|484.4|488.48|484.38|488.54|484.44|488.27|484.17|21
1633544990000|2021-10-06 18:29:50|488.46|484.36|488.35|484.25|488.51|484.41|488.35|484.25|22
1633545000000|2021-10-06 18:30:00|488.36|484.26|488.57|484.47|488.6|484.5|488.33|484.23|17
1633545010000|2021-10-06 18:30:10|488.56|484.46|488.92|484.82|488.92|484.82|488.54|484.44|18
1633545020000|2021-10-06 18:30:20|488.82|484.72|488.95|484.85|489.07|484.97|488.75|484.65|28
1633545030000|2021-10-06 18:30:30|488.8|484.7|489.3|485.2|489.3|485.2|488.7|484.6|22
1633545040000|2021-10-06 18:30:40|489.24|485.14|489.07|484.97|489.38|485.28|488.98|484.88|21
1633545050000|2021-10-06 18:30:50|489.19|485.09|489.24|485.14|489.3|485.2|489.1|485|17
1633545060000|2021-10-06 18:31:00|489.23|485.13|489.05|484.95|489.25|485.15|488.99|484.89|27
1633545070000|2021-10-06 18:31:10|488.97|484.87|488.93|484.83|489.1|485|488.93|484.83|19
1633545080000|2021-10-06 18:31:20|489.01|484.91|488.89|484.79|489.09|484.99|488.85|484.75|25
1633545090000|2021-10-06 18:31:30|488.88|484.78|489.02|484.92|489.03|484.93|488.88|484.78|7
1633545100000|2021-10-06 18:31:40|488.94|484.84|488.81|484.71|488.97|484.87|488.81|484.71|18
1633545110000|2021-10-06 18:31:50|488.9|484.8|488.95|484.85|489.1|485|488.81|484.71|21
1633545120000|2021-10-06 18:32:00|489.01|484.91|488.99|484.89|489.06|484.96|488.91|484.81|11
1633545130000|2021-10-06 18:32:10|489|484.9|489.17|485.07|489.17|485.07|489|484.9|18
1633545140000|2021-10-06 18:32:20|489.27|485.17|489.15|485.05|489.28|485.18|489.15|485.05|9
1633545150000|2021-10-06 18:32:30|489.19|485.09|489.11|485.01|489.21|485.11|489.11|485.01|13
1633545160000|2021-10-06 18:32:40|489.04|484.94|489.19|485.09|489.24|485.14|488.98|484.88|15
1633545180000|2021-10-06 18:33:00|489.2|485.1|489.04|484.94|489.2|485.1|488.96|484.86|12
1633545190000|2021-10-06 18:33:10|488.99|484.89|489.13|485.03|489.29|485.19|488.97|484.87|13
1633545200000|2021-10-06 18:33:20|489.06|484.96|489.06|484.96|489.2|485.1|488.99|484.89|11
1633545210000|2021-10-06 18:33:30|489.15|485.05|489.2|485.1|489.21|485.11|488.99|484.89|18
1633545220000|2021-10-06 18:33:40|489.33|485.23|489.43|485.33|489.51|485.41|489.33|485.23|10
1633545230000|2021-10-06 18:33:50|489.44|485.34|489.1|485|489.45|485.35|489.1|485|22
1633545240000|2021-10-06 18:34:00|489.12|485.02|489.19|485.09|489.19|485.09|489.05|484.95|16
1633545250000|2021-10-06 18:34:10|489.2|485.1|489.27|485.17|489.27|485.17|489.2|485.1|4
1633545260000|2021-10-06 18:34:20|489.25|485.15|489.32|485.22|489.32|485.22|489.21|485.11|13
1633545270000|2021-10-06 18:34:30|489.33|485.23|489.24|485.14|489.4|485.3|489.24|485.14|13
1633545280000|2021-10-06 18:34:40|489.3|485.2|489.22|485.12|489.3|485.2|489.21|485.11|11
1633545290000|2021-10-06 18:34:50|489.29|485.19|489.34|485.24|489.35|485.25|489.29|485.19|5
1633545300000|2021-10-06 18:35:00|489.33|485.23|489.33|485.23|489.42|485.32|489.33|485.23|14
1633545310000|2021-10-06 18:35:10|489.3|485.2|489.04|484.94|489.3|485.2|489.02|484.92|21
1633545320000|2021-10-06 18:35:20|489.03|484.93|489.21|485.11|489.32|485.22|489.03|484.93|15
1633545330000|2021-10-06 18:35:30|489.15|485.05|489.24|485.14|489.41|485.31|489.14|485.04|12
1633545340000|2021-10-06 18:35:40|489.23|485.13|489.27|485.17|489.3|485.2|489.2|485.1|9
1633545350000|2021-10-06 18:35:50|489.3|485.2|489.18|485.08|489.3|485.2|489.09|484.99|7
1633545360000|2021-10-06 18:36:00|489.24|485.14|489.23|485.13|489.25|485.15|489.1|485|15
1633545370000|2021-10-06 18:36:10|489.15|485.05|488.77|484.67|489.22|485.12|488.59|484.49|20
1633545380000|2021-10-06 18:36:20|488.74|484.64|488.85|484.75|488.85|484.75|488.7|484.6|16
1633545390000|2021-10-06 18:36:30|488.82|484.72|488.73|484.63|488.82|484.72|488.7|484.6|23
1633545400000|2021-10-06 18:36:40|488.7|484.6|488.85|484.75|488.87|484.77|488.66|484.56|18
1633545410000|2021-10-06 18:36:50|488.86|484.76|488.86|484.76|488.92|484.82|488.77|484.67|20
1633545420000|2021-10-06 18:37:00|488.78|484.68|488.83|484.73|488.88|484.78|488.77|484.67|12
1633545430000|2021-10-06 18:37:10|488.84|484.74|488.89|484.79|488.99|484.89|488.84|484.74|9
1633545440000|2021-10-06 18:37:20|489|484.9|488.96|484.86|489.05|484.95|488.82|484.72|10
1633545450000|2021-10-06 18:37:30|489.02|484.92|489.25|485.15|489.3|485.2|489|484.9|16
1633545460000|2021-10-06 18:37:40|489.19|485.09|488.94|484.84|489.19|485.09|488.91|484.81|18
1633545470000|2021-10-06 18:37:50|488.92|484.82|488.94|484.84|489.02|484.92|488.84|484.74|21
1633545480000|2021-10-06 18:38:00|489|484.9|489.04|484.94|489.16|485.06|488.87|484.77|26
1633545490000|2021-10-06 18:38:10|489.03|484.93|488.73|484.63|489.08|484.98|488.71|484.61|26
1633545500000|2021-10-06 18:38:20|488.76|484.66|488.71|484.61|488.85|484.75|488.66|484.56|18
1633545510000|2021-10-06 18:38:30|488.7|484.6|488.54|484.44|488.76|484.66|488.51|484.41|19
1633545520000|2021-10-06 18:38:40|488.53|484.43|488.63|484.53|488.74|484.64|488.53|484.43|17
1633545530000|2021-10-06 18:38:50|488.62|484.52|488.53|484.43|488.65|484.55|488.48|484.38|22
1633545540000|2021-10-06 18:39:00|488.58|484.48|488.68|484.58|488.81|484.71|488.58|484.48|22
1633545550000|2021-10-06 18:39:10|488.73|484.63|488.93|484.83|488.93|484.83|488.52|484.42|12
1633545560000|2021-10-06 18:39:20|488.96|484.86|489.06|484.96|489.07|484.97|488.7|484.6|25
1633545570000|2021-10-06 18:39:30|489.07|484.97|489.6|485.5|489.6|485.5|489|484.9|24
1633545580000|2021-10-06 18:39:40|489.58|485.48|489.3|485.2|489.58|485.48|489.3|485.2|10
1633545590000|2021-10-06 18:39:50|489.32|485.22|489.79|485.69|489.79|485.69|489.32|485.22|25
1633545600000|2021-10-06 18:40:00|489.69|485.59|489.8|485.7|489.89|485.79|489.65|485.55|12
1633545610000|2021-10-06 18:40:10|489.89|485.79|489.62|485.52|489.9|485.8|489.52|485.42|22
1633545620000|2021-10-06 18:40:20|489.76|485.66|489.8|485.7|489.95|485.85|489.59|485.49|21
1633545630000|2021-10-06 18:40:30|489.87|485.77|489.86|485.76|489.95|485.85|489.8|485.7|13
1633545640000|2021-10-06 18:40:40|489.88|485.78|489.9|485.8|489.9|485.8|489.8|485.7|3
1633545650000|2021-10-06 18:40:50|489.8|485.7|489.67|485.57|489.85|485.75|489.67|485.57|24
1633545660000|2021-10-06 18:41:00|489.65|485.55|489.7|485.6|489.9|485.8|489.65|485.55|20
1633545670000|2021-10-06 18:41:10|489.68|485.58|489.77|485.67|489.77|485.67|489.59|485.49|28
1633545680000|2021-10-06 18:41:20|489.76|485.66|489.77|485.67|489.85|485.75|489.74|485.64|15
1633545690000|2021-10-06 18:41:30|489.73|485.63|489.98|485.88|489.98|485.88|489.73|485.63|19
1633545700000|2021-10-06 18:41:40|489.99|485.89|489.86|485.76|490.05|485.95|489.86|485.76|20
1633545710000|2021-10-06 18:41:50|489.83|485.73|489.83|485.73|489.9|485.8|489.64|485.54|27
1633545720000|2021-10-06 18:42:00|489.82|485.72|489.84|485.74|489.91|485.81|489.6|485.5|18
1633545730000|2021-10-06 18:42:10|489.83|485.73|489.78|485.68|489.83|485.73|489.63|485.53|18
1633545740000|2021-10-06 18:42:20|489.69|485.59|489.75|485.65|489.78|485.68|489.65|485.55|7
1633545750000|2021-10-06 18:42:30|489.78|485.68|489.73|485.63|489.78|485.68|489.68|485.58|11
1633545760000|2021-10-06 18:42:40|489.78|485.68|489.7|485.6|489.78|485.68|489.7|485.6|5
1633545770000|2021-10-06 18:42:50|489.83|485.73|489.73|485.63|489.85|485.75|489.73|485.63|15
1633545780000|2021-10-06 18:43:00|489.71|485.61|489.7|485.6|489.77|485.67|489.68|485.58|11
1633545790000|2021-10-06 18:43:10|489.74|485.64|489.67|485.57|489.76|485.66|489.67|485.57|8
1633545800000|2021-10-06 18:43:20|489.66|485.56|489.61|485.51|489.69|485.59|489.6|485.5|9
1633545810000|2021-10-06 18:43:30|489.59|485.49|489.8|485.7|489.8|485.7|489.46|485.36|20
1633545820000|2021-10-06 18:43:40|489.95|485.85|489.84|485.74|489.95|485.85|489.6|485.5|27
1633545830000|2021-10-06 18:43:50|489.85|485.75|489.85|485.75|489.95|485.85|489.84|485.74|11
1633545840000|2021-10-06 18:44:00|489.86|485.76|490.02|485.92|490.02|485.92|489.86|485.76|5
1633545850000|2021-10-06 18:44:10|490.26|486.16|490.26|486.16|490.26|486.16|490.22|486.12|10
1633545860000|2021-10-06 18:44:20|490.27|486.17|491.06|486.96|491.12|487.02|490.27|486.17|28
1633545870000|2021-10-06 18:44:30|491.12|487.02|491.04|486.94|491.2|487.1|491.03|486.93|23
1633545880000|2021-10-06 18:44:40|491.03|486.93|491.29|487.19|491.29|487.19|491.03|486.93|17
1633545890000|2021-10-06 18:44:50|491.28|487.18|491.38|487.28|491.47|487.37|491.13|487.03|17
1633545900000|2021-10-06 18:45:00|491.39|487.29|491.3|487.2|491.44|487.34|491.3|487.2|11
1633545910000|2021-10-06 18:45:10|491.43|487.33|491.3|487.2|491.52|487.42|491.3|487.2|13
1633545920000|2021-10-06 18:45:20|491.46|487.36|491.65|487.55|491.66|487.56|491.25|487.15|15
1633545930000|2021-10-06 18:45:30|491.66|487.56|491.6|487.5|491.76|487.66|491.6|487.5|22
1633545940000|2021-10-06 18:45:40|491.65|487.55|491.53|487.43|491.65|487.55|491.52|487.42|10
1633545950000|2021-10-06 18:45:50|491.51|487.41|491.32|487.22|491.55|487.45|491.32|487.22|17
1633545960000|2021-10-06 18:46:00|491.33|487.23|490.93|486.83|491.42|487.32|490.93|486.83|22
1633545970000|2021-10-06 18:46:10|490.9|486.8|490.76|486.66|490.99|486.89|490.73|486.63|25
1633545980000|2021-10-06 18:46:20|490.85|486.75|490.38|486.28|490.85|486.75|490.3|486.2|18
1633545990000|2021-10-06 18:46:30|490.3|486.2|490.37|486.27|490.42|486.32|490.25|486.15|18
1633546000000|2021-10-06 18:46:40|490.38|486.28|489.8|485.7|490.4|486.3|489.8|485.7|16
1633546010000|2021-10-06 18:46:50|489.7|485.6|489.59|485.49|489.7|485.6|489.45|485.35|18
1633546020000|2021-10-06 18:47:00|489.5|485.4|489.8|485.7|489.8|485.7|489.5|485.4|25
1633546030000|2021-10-06 18:47:10|489.81|485.71|489.89|485.79|489.92|485.82|489.8|485.7|16
1633546040000|2021-10-06 18:47:20|489.85|485.75|489.86|485.76|489.93|485.83|489.82|485.72|15
1633546050000|2021-10-06 18:47:30|489.79|485.69|489.69|485.59|489.86|485.76|489.68|485.58|21
1633546060000|2021-10-06 18:47:40|489.71|485.61|489.4|485.3|489.71|485.61|489.4|485.3|19
1633546070000|2021-10-06 18:47:50|489.41|485.31|489.38|485.28|489.45|485.35|489.37|485.27|16
1633546080000|2021-10-06 18:48:00|489.37|485.27|490.04|485.94|490.08|485.98|489.37|485.27|18
1633546090000|2021-10-06 18:48:10|490.03|485.93|490.26|486.16|490.26|486.16|489.95|485.85|28
1633546100000|2021-10-06 18:48:20|490.27|486.17|490.03|485.93|490.39|486.29|490.03|485.93|25
1633546110000|2021-10-06 18:48:30|490.02|485.92|489.95|485.85|490.02|485.92|489.95|485.85|13
1633546120000|2021-10-06 18:48:40|489.96|485.86|489.96|485.86|490.05|485.95|489.91|485.81|20
1633546130000|2021-10-06 18:48:50|489.93|485.83|489.99|485.89|490.06|485.96|489.93|485.83|9
1633546140000|2021-10-06 18:49:00|490|485.9|489.83|485.73|490|485.9|489.7|485.6|25
1633546150000|2021-10-06 18:49:10|489.81|485.71|489.86|485.76|489.95|485.85|489.74|485.64|23
1633546160000|2021-10-06 18:49:20|489.9|485.8|489.87|485.77|489.98|485.88|489.85|485.75|19
1633546170000|2021-10-06 18:49:30|489.83|485.73|489.91|485.81|489.95|485.85|489.83|485.73|18
1633546180000|2021-10-06 18:49:40|489.94|485.84|490.16|486.06|490.18|486.08|489.73|485.63|22
1633546190000|2021-10-06 18:49:50|490.27|486.17|490.23|486.13|490.27|486.17|490.1|486|20
1633546200000|2021-10-06 18:50:00|490.18|486.08|489.86|485.76|490.3|486.2|489.8|485.7|27
1633546210000|2021-10-06 18:50:10|489.82|485.72|489.85|485.75|489.85|485.75|489.8|485.7|11
1633546220000|2021-10-06 18:50:20|489.86|485.76|489.82|485.72|489.87|485.77|489.8|485.7|11
1633546230000|2021-10-06 18:50:30|489.84|485.74|489.91|485.81|489.91|485.81|489.81|485.71|8
1633546240000|2021-10-06 18:50:40|490.01|485.91|489.91|485.81|490.01|485.91|489.84|485.74|10
1633546250000|2021-10-06 18:50:50|489.9|485.8|489.75|485.65|489.9|485.8|489.7|485.6|20
1633546260000|2021-10-06 18:51:00|489.81|485.71|489.82|485.72|489.83|485.73|489.64|485.54|17
1633546270000|2021-10-06 18:51:10|489.8|485.7|489.79|485.69|489.85|485.75|489.73|485.63|12
1633546280000|2021-10-06 18:51:20|489.78|485.68|489.76|485.66|489.85|485.75|489.72|485.62|12
1633546290000|2021-10-06 18:51:30|489.75|485.65|489.6|485.5|489.75|485.65|489.6|485.5|12
1633546300000|2021-10-06 18:51:40|489.52|485.42|489.76|485.66|489.76|485.66|489.4|485.3|17
1633546310000|2021-10-06 18:51:50|489.65|485.55|489.79|485.69|489.81|485.71|489.64|485.54|14
1633546320000|2021-10-06 18:52:00|489.8|485.7|489.55|485.45|489.81|485.71|489.55|485.45|12
1633546330000|2021-10-06 18:52:10|489.53|485.43|489.57|485.47|489.59|485.49|489.53|485.43|10
1633546340000|2021-10-06 18:52:20|489.56|485.46|489.42|485.32|489.57|485.47|489.42|485.32|20
1633546350000|2021-10-06 18:52:30|489.43|485.33|489.5|485.4|489.51|485.41|489.42|485.32|15
1633546360000|2021-10-06 18:52:40|489.51|485.41|489.51|485.41|489.51|485.41|489.41|485.31|20
1633546370000|2021-10-06 18:52:50|489.53|485.43|489.52|485.42|489.55|485.45|489.47|485.37|13
1633546380000|2021-10-06 18:53:00|489.49|485.39|489.72|485.62|489.81|485.71|489.47|485.37|9
1633546390000|2021-10-06 18:53:10|489.62|485.52|489.62|485.52|489.7|485.6|489.59|485.49|11
1633546400000|2021-10-06 18:53:20|489.68|485.58|489.52|485.42|489.68|485.58|489.51|485.41|9
1633546410000|2021-10-06 18:53:30|489.51|485.41|489.54|485.44|489.56|485.46|489.51|485.41|10
1633546420000|2021-10-06 18:53:40|489.52|485.42|489.53|485.43|489.56|485.46|489.52|485.42|7
1633546430000|2021-10-06 18:53:50|489.6|485.5|489.57|485.47|489.6|485.5|489.49|485.39|12
1633546440000|2021-10-06 18:54:00|489.53|485.43|489.51|485.41|489.6|485.5|489.5|485.4|18
1633546450000|2021-10-06 18:54:10|489.5|485.4|489.48|485.38|489.5|485.4|489.35|485.25|19
1633546460000|2021-10-06 18:54:20|489.49|485.39|489.05|484.95|489.49|485.39|489.05|484.95|21
1633546470000|2021-10-06 18:54:30|489|484.9|488.98|484.88|489.15|485.05|488.93|484.83|22
1633546480000|2021-10-06 18:54:40|488.9|484.8|488.85|484.75|488.99|484.89|488.81|484.71|24
1633546490000|2021-10-06 18:54:50|488.8|484.7|489.4|485.3|489.5|485.4|488.8|484.7|26
1633546500000|2021-10-06 18:55:00|489.3|485.2|489.23|485.13|489.33|485.23|489.16|485.06|20
1633546510000|2021-10-06 18:55:10|489.36|485.26|489.21|485.11|489.36|485.26|489.2|485.1|14
1633546520000|2021-10-06 18:55:20|489.22|485.12|489.31|485.21|489.33|485.23|489.16|485.06|14
1633546530000|2021-10-06 18:55:30|489.27|485.17|489.3|485.2|489.3|485.2|489.26|485.16|4
1633546540000|2021-10-06 18:55:40|489.45|485.35|489.3|485.2|489.45|485.35|489.3|485.2|7
1633546550000|2021-10-06 18:55:50|489.4|485.3|489.29|485.19|489.4|485.3|489.17|485.07|15
1633546560000|2021-10-06 18:56:00|489.3|485.2|489.08|484.98|489.3|485.2|489.03|484.93|13
1633546570000|2021-10-06 18:56:10|489.05|484.95|488.99|484.89|489.11|485.01|488.9|484.8|20
1633546580000|2021-10-06 18:56:20|488.97|484.87|488.81|484.71|488.97|484.87|488.81|484.71|11
1633546590000|2021-10-06 18:56:30|488.83|484.73|488.65|484.55|488.9|484.8|488.64|484.54|16
1633546600000|2021-10-06 18:56:40|488.68|484.58|489.09|484.99|489.09|484.99|488.45|484.35|23
1633546610000|2021-10-06 18:56:50|489.07|484.97|488.81|484.71|489.07|484.97|488.81|484.71|14
1633546620000|2021-10-06 18:57:00|488.82|484.72|488.75|484.65|488.97|484.87|488.75|484.65|13
1633546630000|2021-10-06 18:57:10|488.85|484.75|488.74|484.64|488.85|484.75|488.7|484.6|14
1633546640000|2021-10-06 18:57:20|488.81|484.71|488.78|484.68|488.9|484.8|488.65|484.55|18
1633546650000|2021-10-06 18:57:30|488.8|484.7|488.83|484.73|488.88|484.78|488.71|484.61|19
1633546660000|2021-10-06 18:57:40|488.84|484.74|488.9|484.8|488.92|484.82|488.84|484.74|7
1633546670000|2021-10-06 18:57:50|488.94|484.84|488.86|484.76|488.94|484.84|488.85|484.75|9
1633546680000|2021-10-06 18:58:00|488.95|484.85|488.8|484.7|488.96|484.86|488.8|484.7|16
1633546690000|2021-10-06 18:58:10|488.75|484.65|488.83|484.73|488.85|484.75|488.75|484.65|5
1633546700000|2021-10-06 18:58:20|488.85|484.75|488.85|484.75|488.85|484.75|488.85|484.75|1
1633546710000|2021-10-06 18:58:30|488.79|484.69|488.75|484.65|488.9|484.8|488.75|484.65|17
1633546720000|2021-10-06 18:58:40|488.76|484.66|488.69|484.59|488.84|484.74|488.69|484.59|14
1633546730000|2021-10-06 18:58:50|488.65|484.55|488.75|484.65|488.88|484.78|488.6|484.5|21
1633546740000|2021-10-06 18:59:00|488.7|484.6|488.51|484.41|488.7|484.6|488.51|484.41|20
1633546750000|2021-10-06 18:59:10|488.5|484.4|488.49|484.39|488.76|484.66|488.1|484|33
1633546760000|2021-10-06 18:59:20|488.48|484.38|488.51|484.41|488.51|484.41|488.36|484.26|28
1633546770000|2021-10-06 18:59:30|488.43|484.33|488.18|484.08|488.52|484.42|488.16|484.06|22
1633546780000|2021-10-06 18:59:40|488.15|484.05|487.99|483.89|488.15|484.05|487.91|483.81|29
1633546790000|2021-10-06 18:59:50|488.13|484.03|488.25|484.15|488.35|484.25|488.01|483.91|20
1633546800000|2021-10-06 19:00:00|488.35|484.25|488.83|484.73|488.83|484.73|488.12|484.02|27
1633546810000|2021-10-06 19:00:10|488.82|484.72|488.9|484.8|488.91|484.81|488.71|484.61|22
1633546820000|2021-10-06 19:00:20|488.93|484.83|489.19|485.09|489.2|485.1|488.93|484.83|26
1633546830000|2021-10-06 19:00:30|489.12|485.02|488.4|484.3|489.14|485.04|488.4|484.3|24
1633546840000|2021-10-06 19:00:40|488.35|484.25|488.26|484.16|488.45|484.35|488.25|484.15|27
1633546850000|2021-10-06 19:00:50|488.29|484.19|488.77|484.67|488.77|484.67|488.2|484.1|26
1633546860000|2021-10-06 19:01:00|488.79|484.69|488.24|484.14|489.25|485.15|488.24|484.14|24
1633546870000|2021-10-06 19:01:10|488.16|484.06|488.27|484.17|488.5|484.4|488.16|484.06|22
1633546880000|2021-10-06 19:01:20|488.26|484.16|488.24|484.14|488.34|484.24|488.22|484.12|20
1633546890000|2021-10-06 19:01:30|488.2|484.1|487.75|483.65|488.2|484.1|487.65|483.55|28
1633546900000|2021-10-06 19:01:40|487.78|483.68|487.61|483.51|487.79|483.69|487.61|483.51|14
1633546910000|2021-10-06 19:01:50|487.62|483.52|487.84|483.74|487.86|483.76|487.62|483.52|30
1633546920000|2021-10-06 19:02:00|487.79|483.69|487.48|483.38|487.84|483.74|487.45|483.35|27
1633546930000|2021-10-06 19:02:10|487.52|483.42|487.36|483.26|487.53|483.43|487.35|483.25|16
1633546940000|2021-10-06 19:02:20|487.38|483.28|487.17|483.07|487.43|483.33|487.17|483.07|21
1633546950000|2021-10-06 19:02:30|487.18|483.08|487.27|483.17|487.27|483.17|487.15|483.05|12
1633546960000|2021-10-06 19:02:40|487.31|483.21|487.7|483.6|487.79|483.69|487.3|483.2|11
1633546970000|2021-10-06 19:02:50|487.72|483.62|487.87|483.77|488.02|483.92|487.72|483.62|22
1633546980000|2021-10-06 19:03:00|487.83|483.73|487.79|483.69|487.85|483.75|487.76|483.66|10
1633546990000|2021-10-06 19:03:10|487.77|483.67|487.51|483.41|487.77|483.67|487.45|483.35|15
1633547000000|2021-10-06 19:03:20|487.5|483.4|484.22|480.12|487.55|483.45|484.2|480.1|25
1633547010000|2021-10-06 19:03:30|484.24|480.14|484.37|480.27|484.39|480.29|483.5|479.4|34
1633547020000|2021-10-06 19:03:40|484.3|480.2|484.65|480.55|485.04|480.94|484.12|480.02|27
1633547030000|2021-10-06 19:03:50|484.7|480.6|484.75|480.65|485.12|481.02|484.7|480.6|32
1633547040000|2021-10-06 19:04:00|484.8|480.7|485.4|481.3|485.43|481.33|484.8|480.7|29
1633547050000|2021-10-06 19:04:10|485.45|481.35|485.69|481.59|486.02|481.92|485.42|481.32|30
1633547060000|2021-10-06 19:04:20|485.68|481.58|485.5|481.4|485.69|481.59|485.5|481.4|20
1633547070000|2021-10-06 19:04:30|485.52|481.42|485.29|481.19|485.55|481.45|485.2|481.1|18
1633547080000|2021-10-06 19:04:40|485.28|481.18|485.71|481.61|485.73|481.63|485.2|481.1|22
1633547090000|2021-10-06 19:04:50|485.73|481.63|485.6|481.5|485.76|481.66|485.6|481.5|16
1633547100000|2021-10-06 19:05:00|485.77|481.67|486.05|481.95|486.05|481.95|485.75|481.65|11
1633547110000|2021-10-06 19:05:10|485.94|481.84|486.05|481.95|486.05|481.95|485.94|481.84|4
1633547120000|2021-10-06 19:05:20|486.04|481.94|485.59|481.49|486.1|482|485.59|481.49|10
1633547130000|2021-10-06 19:05:30|485.44|481.34|485.4|481.3|485.61|481.51|485.35|481.25|20
1633547140000|2021-10-06 19:05:40|485.5|481.4|485.45|481.35|485.65|481.55|485.4|481.3|24
1633547150000|2021-10-06 19:05:50|485.41|481.31|485.19|481.09|485.55|481.45|485.19|481.09|19
1633547160000|2021-10-06 19:06:00|485.26|481.16|485.12|481.02|485.26|481.16|485.09|480.99|19
1633547170000|2021-10-06 19:06:10|485.03|480.93|485.09|480.99|485.11|481.01|485|480.9|13
1633547180000|2021-10-06 19:06:20|485|480.9|485.41|481.31|485.45|481.35|485|480.9|19
1633547190000|2021-10-06 19:06:30|485.42|481.32|485.5|481.4|485.57|481.47|485.39|481.29|15
1633547200000|2021-10-06 19:06:40|485.55|481.45|485.66|481.56|485.71|481.61|485.5|481.4|22
1633547210000|2021-10-06 19:06:50|485.71|481.61|485.68|481.58|485.75|481.65|485.64|481.54|12
1633547220000|2021-10-06 19:07:00|485.4|481.3|485.5|481.4|485.5|481.4|485.4|481.3|4
1633547230000|2021-10-06 19:07:10|485.46|481.36|485.46|481.36|485.54|481.44|485.4|481.3|11
1633547240000|2021-10-06 19:07:20|485.39|481.29|485.47|481.37|485.51|481.41|485.39|481.29|6
1633547250000|2021-10-06 19:07:30|485.41|481.31|485.46|481.36|485.47|481.37|485.37|481.27|11
1633547260000|2021-10-06 19:07:40|485.45|481.35|485.5|481.4|485.54|481.44|485.4|481.3|17
1633547270000|2021-10-06 19:07:50|485.57|481.47|485.58|481.48|485.6|481.5|485.5|481.4|11
1633547280000|2021-10-06 19:08:00|485.59|481.49|485.72|481.62|485.73|481.63|485.55|481.45|6
1633547290000|2021-10-06 19:08:10|485.74|481.64|485.71|481.61|485.75|481.65|485.67|481.57|9
1633547300000|2021-10-06 19:08:20|485.78|481.68|485.71|481.61|485.78|481.68|485.71|481.61|10
1633547310000|2021-10-06 19:08:30|485.78|481.68|485.65|481.55|485.78|481.68|485.59|481.49|21
1633547320000|2021-10-06 19:08:40|485.68|481.58|485.68|481.58|485.68|481.58|485.64|481.54|6
1633547330000|2021-10-06 19:08:50|485.73|481.63|485.67|481.57|485.75|481.65|485.62|481.52|15
1633547340000|2021-10-06 19:09:00|485.6|481.5|485.45|481.35|485.67|481.57|485.43|481.33|20
1633547350000|2021-10-06 19:09:10|485.46|481.36|485.53|481.43|485.53|481.43|485.46|481.36|11
1633547360000|2021-10-06 19:09:20|485.56|481.46|485.7|481.6|485.78|481.68|485.55|481.45|8
1633547370000|2021-10-06 19:09:30|485.85|481.75|486.07|481.97|486.07|481.97|485.85|481.75|5
1633547380000|2021-10-06 19:09:40|486.09|481.99|485.71|481.61|486.09|481.99|485.71|481.61|11
1633547390000|2021-10-06 19:09:50|485.66|481.56|485.65|481.55|485.71|481.61|485.6|481.5|10
1633547400000|2021-10-06 19:10:00|485.7|481.6|485.76|481.66|485.85|481.75|485.7|481.6|8
1633547410000|2021-10-06 19:10:10|485.72|481.62|485.8|481.7|485.8|481.7|485.65|481.55|8
1633547420000|2021-10-06 19:10:20|485.76|481.66|485.8|481.7|485.8|481.7|485.69|481.59|4
1633547430000|2021-10-06 19:10:30|485.78|481.68|485.64|481.54|485.78|481.68|485.55|481.45|9
1633547440000|2021-10-06 19:10:40|485.63|481.53|485.48|481.38|485.63|481.53|485.44|481.34|7
1633547450000|2021-10-06 19:10:50|485.36|481.26|485.41|481.31|485.46|481.36|485.35|481.25|11
1633547460000|2021-10-06 19:11:00|485.31|481.21|485.33|481.23|485.44|481.34|485.3|481.2|7
1633547470000|2021-10-06 19:11:10|485.42|481.32|485.04|480.94|485.43|481.33|484.99|480.89|16
1633547480000|2021-10-06 19:11:20|485.11|481.01|485.2|481.1|485.26|481.16|485.11|481.01|5
1633547490000|2021-10-06 19:11:30|485.19|481.09|484.96|480.86|485.2|481.1|484.83|480.73|12
1633547500000|2021-10-06 19:11:40|484.91|480.81|484.8|480.7|484.91|480.81|484.7|480.6|8
1633547510000|2021-10-06 19:11:50|484.86|480.76|484.72|480.62|484.86|480.76|484.57|480.47|11
1633547520000|2021-10-06 19:12:00|484.75|480.65|484.7|480.6|484.8|480.7|484.6|480.5|14
1633547530000|2021-10-06 19:12:10|484.65|480.55|485.1|481|485.22|481.12|484.65|480.55|15
1633547540000|2021-10-06 19:12:20|485.15|481.05|485.2|481.1|485.23|481.13|485.11|481.01|12
1633547550000|2021-10-06 19:12:30|485.14|481.04|485.25|481.15|485.27|481.17|485.08|480.98|12
1633547560000|2021-10-06 19:12:40|485.26|481.16|485.1|481|485.34|481.24|485.05|480.95|23
1633547570000|2021-10-06 19:12:50|485.05|480.95|485.1|481|485.12|481.02|485.05|480.95|12
1633547580000|2021-10-06 19:13:00|485.11|481.01|485.01|480.91|485.11|481.01|484.96|480.86|11
1633547590000|2021-10-06 19:13:10|485.03|480.93|485.11|481.01|485.15|481.05|485.03|480.93|10
1633547600000|2021-10-06 19:13:20|485.1|481|485.14|481.04|485.2|481.1|485.1|481|5
1633547610000|2021-10-06 19:13:30|485.22|481.12|485.13|481.03|485.22|481.12|485.08|480.98|12
1633547620000|2021-10-06 19:13:40|485.11|481.01|485.2|481.1|485.2|481.1|485.1|481|10
1633547630000|2021-10-06 19:13:50|485.19|481.09|485.16|481.06|485.2|481.1|485.05|480.95|9
1633547640000|2021-10-06 19:14:00|485.22|481.12|485.4|481.3|485.4|481.3|485.22|481.12|11
1633547650000|2021-10-06 19:14:10|485.43|481.33|486.03|481.93|486.04|481.94|485.37|481.27|8
1633547660000|2021-10-06 19:14:20|486|481.9|486.31|482.21|486.36|482.26|486|481.9|26
1633547670000|2021-10-06 19:14:30|486.36|482.26|486.1|482|486.45|482.35|486.1|482|29
1633547680000|2021-10-06 19:14:40|486.18|482.08|485.64|481.54|486.18|482.08|485.64|481.54|14
1633547690000|2021-10-06 19:14:50|485.75|481.65|485.66|481.56|485.75|481.65|485.64|481.54|8
1633547700000|2021-10-06 19:15:00|485.65|481.55|485.87|481.77|485.87|481.77|485.64|481.54|14
1633547710000|2021-10-06 19:15:10|485.86|481.76|486|481.9|486.02|481.92|485.82|481.72|18
1633547720000|2021-10-06 19:15:20|485.98|481.88|486.03|481.93|486.03|481.93|485.98|481.88|8
1633547730000|2021-10-06 19:15:30|486.01|481.91|486.19|482.09|486.19|482.09|486.01|481.91|13
1633547740000|2021-10-06 19:15:40|486.17|482.07|486.27|482.17|486.32|482.22|486.17|482.07|15
1633547750000|2021-10-06 19:15:50|486.29|482.19|486.28|482.18|486.29|482.19|486.21|482.11|8
1633547760000|2021-10-06 19:16:00|486.43|482.33|486.61|482.51|486.61|482.51|486.32|482.22|22
1633547770000|2021-10-06 19:16:10|486.51|482.41|486.5|482.4|486.51|482.41|486.4|482.3|4
1633547780000|2021-10-06 19:16:20|486.45|482.35|486.5|482.4|486.5|482.4|486.19|482.09|5
1633547790000|2021-10-06 19:16:30|486.34|482.24|486.51|482.41|486.61|482.51|486.3|482.2|17
1633547800000|2021-10-06 19:16:40|486.32|482.22|486.31|482.21|486.32|482.22|486.14|482.04|13
1633547810000|2021-10-06 19:16:50|486.3|482.2|486.3|482.2|486.35|482.25|486.06|481.96|15
1633547820000|2021-10-06 19:17:00|486.35|482.25|486.2|482.1|486.41|482.31|486.1|482|11
1633547830000|2021-10-06 19:17:10|486.1|482|486.25|482.15|486.25|482.15|485.98|481.88|16
1633547840000|2021-10-06 19:17:20|486.31|482.21|486.08|481.98|486.31|482.21|486.08|481.98|9
1633547850000|2021-10-06 19:17:30|486.2|482.1|486.4|482.3|486.4|482.3|486.2|482.1|8
1633547860000|2021-10-06 19:17:40|486.21|482.11|486.4|482.3|486.55|482.45|486.2|482.1|15
1633547870000|2021-10-06 19:17:50|486.41|482.31|486.43|482.33|486.43|482.33|486.41|482.31|7
1633547880000|2021-10-06 19:18:00|486.4|482.3|486.43|482.33|486.43|482.33|486.4|482.3|4
1633547890000|2021-10-06 19:18:10|486.46|482.36|486.4|482.3|486.46|482.36|486.35|482.25|10
1633547900000|2021-10-06 19:18:20|486.41|482.31|486.47|482.37|486.47|482.37|486.35|482.25|4
1633547910000|2021-10-06 19:18:30|486.48|482.38|486.47|482.37|486.48|482.38|486.47|482.37|2
1633547920000|2021-10-06 19:18:40|486|481.9|485.95|481.85|486.03|481.93|485.82|481.72|10
1633547930000|2021-10-06 19:18:50|485.94|481.84|486.13|482.03|486.13|482.03|485.94|481.84|15
1633547940000|2021-10-06 19:19:00|486.18|482.08|486.05|481.95|486.18|482.08|486.05|481.95|2
1633547950000|2021-10-06 19:19:10|486.18|482.08|486.2|482.1|486.29|482.19|486.07|481.97|11
1633547960000|2021-10-06 19:19:20|486.22|482.12|486.35|482.25|486.35|482.25|486.2|482.1|7
1633547970000|2021-10-06 19:19:30|486.3|482.2|486.19|482.09|486.31|482.21|486.15|482.05|6
1633547980000|2021-10-06 19:19:40|486.32|482.22|486.3|482.2|486.32|482.22|486.3|482.2|3
1633547990000|2021-10-06 19:19:50|486.13|482.03|486|481.9|486.2|482.1|486|481.9|7
1633548000000|2021-10-06 19:20:00|485.86|481.76|486|481.9|486.15|482.05|485.86|481.76|11
1633548010000|2021-10-06 19:20:10|485.98|481.88|485.83|481.73|485.98|481.88|485.72|481.62|9
1633548020000|2021-10-06 19:20:20|485.8|481.7|485.45|481.35|485.8|481.7|485.24|481.14|18
1633548030000|2021-10-06 19:20:30|485.46|481.36|485.62|481.52|485.62|481.52|485.44|481.34|15
1633548040000|2021-10-06 19:20:40|485.52|481.42|485.75|481.65|485.75|481.65|485.43|481.33|18
1633548050000|2021-10-06 19:20:50|485.73|481.63|485.52|481.42|485.74|481.64|485.52|481.42|3
1633548060000|2021-10-06 19:21:00|485.53|481.43|485.91|481.81|485.91|481.81|485.53|481.43|8
1633548070000|2021-10-06 19:21:10|485.9|481.8|485.95|481.85|485.95|481.85|485.69|481.59|8
1633548080000|2021-10-06 19:21:20|485.97|481.87|486.1|482|486.26|482.16|485.86|481.76|15
1633548090000|2021-10-06 19:21:30|486.12|482.02|486.08|481.98|486.15|482.05|486|481.9|10
1633548100000|2021-10-06 19:21:40|486.1|482|486.46|482.36|486.73|482.63|486.1|482|21
1633548110000|2021-10-06 19:21:50|486.45|482.35|486.53|482.43|486.55|482.45|486.44|482.34|18
1633548120000|2021-10-06 19:22:00|486.52|482.42|486.59|482.49|486.6|482.5|486.44|482.34|28
1633548130000|2021-10-06 19:22:10|486.57|482.47|486.88|482.78|486.88|482.78|486.54|482.44|14
1633548140000|2021-10-06 19:22:20|486.8|482.7|486.62|482.52|486.85|482.75|486.59|482.49|9
1633548150000|2021-10-06 19:22:30|486.61|482.51|486.61|482.51|486.76|482.66|486.4|482.3|18
1633548160000|2021-10-06 19:22:40|486.54|482.44|486.76|482.66|486.76|482.66|486.5|482.4|21
1633548170000|2021-10-06 19:22:50|486.67|482.57|487.1|483|487.15|483.05|486.64|482.54|21
1633548180000|2021-10-06 19:23:00|487.06|482.96|487.47|483.37|487.47|483.37|487.01|482.91|16
1633548190000|2021-10-06 19:23:10|487.45|483.35|487.48|483.38|487.67|483.57|487.35|483.25|25
1633548200000|2021-10-06 19:23:20|487.56|483.46|487.52|483.42|487.68|483.58|487.4|483.3|17
1633548210000|2021-10-06 19:23:30|487.51|483.41|487.47|483.37|487.51|483.41|487.05|482.95|28
1633548220000|2021-10-06 19:23:40|487.46|483.36|487.2|483.1|487.47|483.37|487.2|483.1|28
1633548230000|2021-10-06 19:23:50|487.18|483.08|487.12|483.02|487.18|483.08|487.04|482.94|20
1633548240000|2021-10-06 19:24:00|487.21|483.11|487.15|483.05|487.33|483.23|487.11|483.01|21
1633548250000|2021-10-06 19:24:10|487.2|483.1|487.14|483.04|487.2|483.1|487.13|483.03|14
1633548260000|2021-10-06 19:24:20|487.15|483.05|487.16|483.06|487.2|483.1|487.14|483.04|16
1633548270000|2021-10-06 19:24:30|487.2|483.1|487.15|483.05|487.2|483.1|487.14|483.04|13
1633548280000|2021-10-06 19:24:40|487.2|483.1|487.35|483.25|487.4|483.3|487.14|483.04|8
1633548290000|2021-10-06 19:24:50|487.4|483.3|487.44|483.34|487.44|483.34|487.37|483.27|6
1633548300000|2021-10-06 19:25:00|487.46|483.36|487.3|483.2|487.65|483.55|487.15|483.05|20
1633548310000|2021-10-06 19:25:10|487.1|483|487.12|483.02|487.18|483.08|487.05|482.95|10
1633548320000|2021-10-06 19:25:20|487.08|482.98|487.03|482.93|487.08|482.98|487|482.9|5
1633548330000|2021-10-06 19:25:30|487.1|483|486.96|482.86|487.1|483|486.95|482.85|5
1633548340000|2021-10-06 19:25:40|487|482.9|487.1|483|487.11|483.01|487|482.9|6
1633548350000|2021-10-06 19:25:50|487.05|482.95|486.96|482.86|487.1|483|486.96|482.86|7
1633548380000|2021-10-06 19:26:20|487|482.9|487|482.9|487.1|483|486.9|482.8|7
1633548390000|2021-10-06 19:26:30|486.96|482.86|487.25|483.15|487.25|483.15|486.96|482.86|18
1633548400000|2021-10-06 19:26:40|487.2|483.1|487.2|483.1|487.2|483.1|487.18|483.08|3
1633548410000|2021-10-06 19:26:50|487.19|483.09|487.31|483.21|487.31|483.21|487.17|483.07|4
1633548420000|2021-10-06 19:27:00|487.32|483.22|487.65|483.55|487.7|483.6|487.25|483.15|27
1633548430000|2021-10-06 19:27:10|487.6|483.5|487.41|483.31|487.6|483.5|487.4|483.3|6
1633548440000|2021-10-06 19:27:20|487.45|483.35|487.4|483.3|487.5|483.4|487.38|483.28|7
1633548450000|2021-10-06 19:27:30|487.37|483.27|487.4|483.3|487.4|483.3|487.34|483.24|5
1633548460000|2021-10-06 19:27:40|487.35|483.25|486.8|482.7|487.35|483.25|486.8|482.7|7
1633548470000|2021-10-06 19:27:50|486.83|482.73|487.1|483|487.1|483|486.83|482.73|17
1633548480000|2021-10-06 19:28:00|487.15|483.05|487.15|483.05|487.2|483.1|487.05|482.95|6
1633548490000|2021-10-06 19:28:10|487.2|483.1|487.3|483.2|487.3|483.2|487.04|482.94|9
1633548500000|2021-10-06 19:28:20|487.27|483.17|487.4|483.3|487.4|483.3|487.27|483.17|7
1633548510000|2021-10-06 19:28:30|487.37|483.27|487.15|483.05|487.5|483.4|487.05|482.95|20
1633548520000|2021-10-06 19:28:40|487.1|483|487.05|482.95|487.15|483.05|487.05|482.95|6
1633548530000|2021-10-06 19:28:50|487.15|483.05|487.1|483|487.35|483.25|487.06|482.96|17
1633548540000|2021-10-06 19:29:00|487.15|483.05|487.2|483.1|487.2|483.1|487.15|483.05|6
1633548550000|2021-10-06 19:29:10|487.25|483.15|487.4|483.3|487.4|483.3|487.25|483.15|10
1633548560000|2021-10-06 19:29:20|487.41|483.31|487.4|483.3|487.41|483.31|487.4|483.3|4
1633548570000|2021-10-06 19:29:30|487.45|483.35|487.1|483|487.45|483.35|487.1|483|15
1633548580000|2021-10-06 19:29:40|487.15|483.05|487.25|483.15|487.25|483.15|487.15|483.05|5
1633548590000|2021-10-06 19:29:50|487.23|483.13|487.12|483.02|487.36|483.26|487.1|483|17
1633548600000|2021-10-06 19:30:00|487.1|483|487.49|483.39|487.56|483.46|486.95|482.85|19
1633548610000|2021-10-06 19:30:10|487.48|483.38|487.26|483.16|487.49|483.39|487.2|483.1|24
1633548620000|2021-10-06 19:30:20|487.23|483.13|486.85|482.75|487.26|483.16|486.85|482.75|23
1633548630000|2021-10-06 19:30:30|486.8|482.7|486.95|482.85|486.98|482.88|486.8|482.7|18
1633548640000|2021-10-06 19:30:40|486.93|482.83|487.35|483.25|487.38|483.28|486.93|482.83|19
1633548650000|2021-10-06 19:30:50|487.45|483.35|487.4|483.3|487.5|483.4|487.33|483.23|24
1633548660000|2021-10-06 19:31:00|487.44|483.34|487.28|483.18|487.46|483.36|487.22|483.12|27
1633548670000|2021-10-06 19:31:10|487.29|483.19|487.64|483.54|487.64|483.54|487.29|483.19|21
1633548680000|2021-10-06 19:31:20|487.63|483.53|487.77|483.67|487.77|483.67|487.6|483.5|17
1633548690000|2021-10-06 19:31:30|487.78|483.68|487.83|483.73|487.92|483.82|487.76|483.66|13
1633548700000|2021-10-06 19:31:40|487.91|483.81|487.95|483.85|487.96|483.86|487.78|483.68|20
1633548710000|2021-10-06 19:31:50|487.94|483.84|487.95|483.85|487.96|483.86|487.83|483.73|6
1633548720000|2021-10-06 19:32:00|488.02|483.92|487.84|483.74|488.02|483.92|487.69|483.59|17
1633548730000|2021-10-06 19:32:10|487.79|483.69|487.6|483.5|487.87|483.77|487.58|483.48|19
1633548740000|2021-10-06 19:32:20|487.57|483.47|487.5|483.4|487.59|483.49|487.4|483.3|19
1633548750000|2021-10-06 19:32:30|487.54|483.44|487.4|483.3|487.55|483.45|487.4|483.3|15
1633548760000|2021-10-06 19:32:40|487.44|483.34|487.3|483.2|487.47|483.37|487.15|483.05|25
1633548770000|2021-10-06 19:32:50|487.35|483.25|487.44|483.34|487.44|483.34|487.3|483.2|20
1633548780000|2021-10-06 19:33:00|487.4|483.3|488.05|483.95|488.13|484.03|487.3|483.2|31
1633548790000|2021-10-06 19:33:10|487.98|483.88|487.76|483.66|487.98|483.88|487.7|483.6|21
1633548800000|2021-10-06 19:33:20|487.73|483.63|487.75|483.65|487.77|483.67|487.7|483.6|26
1633548810000|2021-10-06 19:33:30|487.72|483.62|487.83|483.73|487.9|483.8|487.7|483.6|23
1633548820000|2021-10-06 19:33:40|487.81|483.71|487.83|483.73|487.83|483.73|487.78|483.68|21
1633548830000|2021-10-06 19:33:50|487.84|483.74|487.88|483.78|487.9|483.8|487.76|483.66|22
1633548840000|2021-10-06 19:34:00|487.89|483.79|487.95|483.85|487.95|483.85|487.88|483.78|5
1633548850000|2021-10-06 19:34:10|487.93|483.83|487.95|483.85|488.12|484.02|487.93|483.83|15
1633548860000|2021-10-06 19:34:20|488.05|483.95|487.9|483.8|488.05|483.95|487.9|483.8|8
1633548870000|2021-10-06 19:34:30|487.89|483.79|487.89|483.79|487.9|483.8|487.88|483.78|4
1633548880000|2021-10-06 19:34:40|487.94|483.84|487.94|483.84|487.95|483.85|487.87|483.77|5
1633548890000|2021-10-06 19:34:50|487.77|483.67|487.85|483.75|487.85|483.75|487.7|483.6|18
1633548900000|2021-10-06 19:35:00|487.8|483.7|487.77|483.67|487.98|483.88|487.75|483.65|20
1633548910000|2021-10-06 19:35:10|487.78|483.68|487.75|483.65|487.79|483.69|487.65|483.55|18
1633548920000|2021-10-06 19:35:20|487.7|483.6|487.43|483.33|487.7|483.6|487.4|483.3|19
1633548930000|2021-10-06 19:35:30|487.4|483.3|487.4|483.3|487.56|483.46|487.35|483.25|14
1633548940000|2021-10-06 19:35:40|487.39|483.29|487.37|483.27|487.4|483.3|487.35|483.25|8
1633548950000|2021-10-06 19:35:50|487.4|483.3|487.9|483.8|487.9|483.8|487.38|483.28|25
1633548960000|2021-10-06 19:36:00|487.85|483.75|487.75|483.65|487.86|483.76|487.72|483.62|13
1633548970000|2021-10-06 19:36:10|487.8|483.7|487.79|483.69|487.8|483.7|487.72|483.62|16
1633548980000|2021-10-06 19:36:20|487.8|483.7|488.2|484.1|488.2|484.1|487.79|483.69|21
1633548990000|2021-10-06 19:36:30|488.18|484.08|488.06|483.96|488.2|484.1|488.05|483.95|22
1633549000000|2021-10-06 19:36:40|488.07|483.97|488.22|484.12|488.26|484.16|488.06|483.96|18
1633549010000|2021-10-06 19:36:50|488.25|484.15|488.5|484.4|488.5|484.4|488.25|484.15|13
1633549020000|2021-10-06 19:37:00|488.4|484.3|488.25|484.15|488.4|484.3|488.16|484.06|19
1633549030000|2021-10-06 19:37:10|488.3|484.2|488.4|484.3|488.4|484.3|488.24|484.14|13
1633549040000|2021-10-06 19:37:20|488.32|484.22|488.3|484.2|488.4|484.3|488.25|484.15|12
1633549050000|2021-10-06 19:37:30|488.29|484.19|488.4|484.3|488.4|484.3|488.2|484.1|18
1633549060000|2021-10-06 19:37:40|488.39|484.29|488.4|484.3|488.55|484.45|488.34|484.24|20
1633549070000|2021-10-06 19:37:50|488.44|484.34|488.2|484.1|488.44|484.34|488.2|484.1|9
1633549080000|2021-10-06 19:38:00|488.19|484.09|488.25|484.15|488.25|484.15|488.18|484.08|4
1633549090000|2021-10-06 19:38:10|488.2|484.1|488|483.9|488.2|484.1|487.96|483.86|16
1633549100000|2021-10-06 19:38:20|487.98|483.88|487.91|483.81|487.98|483.88|487.87|483.77|14
1633549110000|2021-10-06 19:38:30|487.88|483.78|487.96|483.86|487.96|483.86|487.82|483.72|13
1633549120000|2021-10-06 19:38:40|487.9|483.8|488.04|483.94|488.07|483.97|487.9|483.8|9
1633549130000|2021-10-06 19:38:50|488.06|483.96|488.17|484.07|488.21|484.11|488.06|483.96|18
1633549140000|2021-10-06 19:39:00|488.21|484.11|488.02|483.92|488.21|484.11|488.02|483.92|12
1633549150000|2021-10-06 19:39:10|488.03|483.93|487.82|483.72|488.03|483.93|487.8|483.7|16
1633549160000|2021-10-06 19:39:20|487.83|483.73|487.7|483.6|487.84|483.74|487.68|483.58|14
1633549170000|2021-10-06 19:39:30|487.71|483.61|487.7|483.6|487.71|483.61|487.7|483.6|8
1633549180000|2021-10-06 19:39:40|487.71|483.61|487.6|483.5|487.75|483.65|487.6|483.5|4
1633549190000|2021-10-06 19:39:50|487.63|483.53|487.71|483.61|487.71|483.61|487.6|483.5|10
1633549200000|2021-10-06 19:40:00|487.7|483.6|487.79|483.69|487.79|483.69|487.7|483.6|7
1633549210000|2021-10-06 19:40:10|487.8|483.7|487.77|483.67|487.8|483.7|487.71|483.61|11
1633549220000|2021-10-06 19:40:20|487.7|483.6|487.77|483.67|487.8|483.7|487.7|483.6|16
1633549230000|2021-10-06 19:40:30|487.8|483.7|487.75|483.65|487.8|483.7|487.65|483.55|13
1633549240000|2021-10-06 19:40:40|487.76|483.66|487.76|483.66|487.8|483.7|487.74|483.64|17
1633549250000|2021-10-06 19:40:50|487.8|483.7|488.25|484.15|488.43|484.33|487.79|483.69|29
1633549260000|2021-10-06 19:41:00|488.26|484.16|488.34|484.24|488.34|484.24|488.17|484.07|21
1633549270000|2021-10-06 19:41:10|488.35|484.25|488.24|484.14|488.43|484.33|488.22|484.12|17
1633549280000|2021-10-06 19:41:20|488.28|484.18|488.26|484.16|488.28|484.18|488.22|484.12|6
1633549290000|2021-10-06 19:41:30|488.25|484.15|488.24|484.14|488.3|484.2|488.22|484.12|12
1633549300000|2021-10-06 19:41:40|488.26|484.16|487.7|483.6|488.26|484.16|487.7|483.6|18
1633549310000|2021-10-06 19:41:50|487.71|483.61|487.73|483.63|487.75|483.65|487.7|483.6|20
1633549320000|2021-10-06 19:42:00|487.74|483.64|488.05|483.95|488.05|483.95|487.72|483.62|26
1633549330000|2021-10-06 19:42:10|488.07|483.97|487.96|483.86|488.07|483.97|487.9|483.8|16
1633549340000|2021-10-06 19:42:20|488|483.9|487.45|483.35|488|483.9|487.45|483.35|25
1633549350000|2021-10-06 19:42:30|487.43|483.33|487.24|483.14|487.47|483.37|487.2|483.1|27
1633549360000|2021-10-06 19:42:40|487.21|483.11|487.35|483.25|487.36|483.26|487.2|483.1|20
1633549370000|2021-10-06 19:42:50|487.43|483.33|487.55|483.45|487.56|483.46|487.39|483.29|26
1633549380000|2021-10-06 19:43:00|487.6|483.5|487.65|483.55|487.67|483.57|487.53|483.43|15
1633549390000|2021-10-06 19:43:10|487.63|483.53|487.56|483.46|487.66|483.56|487.5|483.4|20
1633549400000|2021-10-06 19:43:20|487.52|483.42|487.61|483.51|487.61|483.51|487.5|483.4|20
1633549410000|2021-10-06 19:43:30|487.59|483.49|487.72|483.62|487.72|483.62|487.53|483.43|17
1633549420000|2021-10-06 19:43:40|487.73|483.63|487.85|483.75|487.87|483.77|487.7|483.6|13
1633549430000|2021-10-06 19:43:50|487.8|483.7|487.85|483.75|487.86|483.76|487.7|483.6|23
1633549440000|2021-10-06 19:44:00|487.83|483.73|488|483.9|488.04|483.94|487.8|483.7|24
1633549450000|2021-10-06 19:44:10|487.95|483.85|487.98|483.88|488|483.9|487.95|483.85|10
1633549460000|2021-10-06 19:44:20|487.99|483.89|488|483.9|488.1|484|487.99|483.89|11
1633549470000|2021-10-06 19:44:30|488.01|483.91|488|483.9|488.03|483.93|488|483.9|11
1633549480000|2021-10-06 19:44:40|488.02|483.92|488.15|484.05|488.15|484.05|488|483.9|15
1633549490000|2021-10-06 19:44:50|488.1|484|488.05|483.95|488.15|484.05|488.05|483.95|15
1633549500000|2021-10-06 19:45:00|488.06|483.96|487.91|483.81|488.06|483.96|487.9|483.8|22
1633549510000|2021-10-06 19:45:10|487.81|483.71|487.5|483.4|487.81|483.71|487.5|483.4|23
1633549520000|2021-10-06 19:45:20|487.55|483.45|487.6|483.5|487.71|483.61|487.5|483.4|12
1633549530000|2021-10-06 19:45:30|487.61|483.51|487.44|483.34|487.61|483.51|487.4|483.3|23
1633549540000|2021-10-06 19:45:40|487.46|483.36|487.5|483.4|487.56|483.46|487.46|483.36|11
1633549550000|2021-10-06 19:45:50|487.54|483.44|487.5|483.4|487.55|483.45|487.41|483.31|19
1633549560000|2021-10-06 19:46:00|487.49|483.39|487.33|483.23|487.52|483.42|487.33|483.23|22
1633549570000|2021-10-06 19:46:10|487.43|483.33|487.3|483.2|487.43|483.33|487.3|483.2|11
1633549580000|2021-10-06 19:46:20|487.35|483.25|487.27|483.17|487.35|483.25|487.27|483.17|6
1633549590000|2021-10-06 19:46:30|487.31|483.21|487.54|483.44|487.54|483.44|487.31|483.21|10
1633549600000|2021-10-06 19:46:40|487.57|483.47|487.49|483.39|487.57|483.47|487.41|483.31|12
1633549610000|2021-10-06 19:46:50|487.5|483.4|487.41|483.31|487.53|483.43|487.4|483.3|15
1633549620000|2021-10-06 19:47:00|487.45|483.35|487.42|483.32|487.5|483.4|487.42|483.32|13
1633549630000|2021-10-06 19:47:10|487.44|483.34|487.49|483.39|487.52|483.42|487.44|483.34|18
1633549640000|2021-10-06 19:47:20|487.5|483.4|487.7|483.6|487.8|483.7|487.44|483.34|17
1633549650000|2021-10-06 19:47:30|487.6|483.5|487.75|483.65|487.81|483.71|487.6|483.5|16
1633549660000|2021-10-06 19:47:40|487.74|483.64|487.4|483.3|487.83|483.73|487.4|483.3|20
1633549670000|2021-10-06 19:47:50|487.41|483.31|487.42|483.32|487.55|483.45|487.41|483.31|16
1633549680000|2021-10-06 19:48:00|487.45|483.35|487.28|483.18|487.45|483.35|487.2|483.1|18
1633549690000|2021-10-06 19:48:10|487.26|483.16|487.26|483.16|487.29|483.19|487.18|483.08|26
1633549700000|2021-10-06 19:48:20|487.24|483.14|487.35|483.25|487.41|483.31|487.24|483.14|17
1633549710000|2021-10-06 19:48:30|487.37|483.27|487.52|483.42|487.52|483.42|487.37|483.27|19
1633549720000|2021-10-06 19:48:40|487.53|483.43|487.51|483.41|487.6|483.5|487.51|483.41|10
1633549730000|2021-10-06 19:48:50|487.5|483.4|487.48|483.38|487.54|483.44|487.43|483.33|24
1633549740000|2021-10-06 19:49:00|487.49|483.39|487.42|483.32|487.49|483.39|487.39|483.29|20
1633549750000|2021-10-06 19:49:10|487.34|483.24|487.43|483.33|487.43|483.33|487.3|483.2|18
1633549760000|2021-10-06 19:49:20|487.45|483.35|487.52|483.42|487.58|483.48|487.44|483.34|21
1633549770000|2021-10-06 19:49:30|487.5|483.4|487.81|483.71|487.81|483.71|487.5|483.4|16
1633549780000|2021-10-06 19:49:40|487.78|483.68|487.8|483.7|487.84|483.74|487.7|483.6|15
1633549790000|2021-10-06 19:49:50|487.84|483.74|487.6|483.5|487.89|483.79|487.6|483.5|14
1633549800000|2021-10-06 19:50:00|487.7|483.6|487.62|483.52|487.84|483.74|487.6|483.5|18
1633549810000|2021-10-06 19:50:10|487.63|483.53|487.6|483.5|487.72|483.62|487.6|483.5|18
1633549820000|2021-10-06 19:50:20|487.65|483.55|487.6|483.5|487.71|483.61|487.52|483.42|6
1633549830000|2021-10-06 19:50:30|487.76|483.66|487.8|483.7|487.92|483.82|487.76|483.66|8
1633549840000|2021-10-06 19:50:40|487.9|483.8|488.17|484.07|488.17|484.07|487.9|483.8|10
1633549850000|2021-10-06 19:50:50|488.12|484.02|488.18|484.08|488.21|484.11|488.12|484.02|18
1633549860000|2021-10-06 19:51:00|488.15|484.05|488.08|483.98|488.22|484.12|488.08|483.98|10
1633549870000|2021-10-06 19:51:10|488.1|484|488.05|483.95|488.1|484|488|483.9|19
1633549880000|2021-10-06 19:51:20|488.04|483.94|488.01|483.91|488.07|483.97|487.98|483.88|17
1633549890000|2021-10-06 19:51:30|488.02|483.92|487.99|483.89|488.02|483.92|487.97|483.87|9
1633549900000|2021-10-06 19:51:40|488|483.9|487.92|483.82|488.03|483.93|487.92|483.82|16
1633549910000|2021-10-06 19:51:50|487.9|483.8|487.89|483.79|487.97|483.87|487.84|483.74|15
1633549920000|2021-10-06 19:52:00|487.9|483.8|488.07|483.97|488.07|483.97|487.87|483.77|16
1633549930000|2021-10-06 19:52:10|488.06|483.96|488.07|483.97|488.15|484.05|488|483.9|14
1633549940000|2021-10-06 19:52:20|488.09|483.99|488.01|483.91|488.09|483.99|488|483.9|11
1633549950000|2021-10-06 19:52:30|488|483.9|488|483.9|488.01|483.91|487.99|483.89|5
1633549960000|2021-10-06 19:52:40|488.01|483.91|487.95|483.85|488.01|483.91|487.95|483.85|8
1633549970000|2021-10-06 19:52:50|487.99|483.89|488.01|483.91|488.01|483.91|487.97|483.87|8
1633549980000|2021-10-06 19:53:00|488|483.9|488|483.9|488.02|483.92|488|483.9|8
1633549990000|2021-10-06 19:53:10|487.99|483.89|488|483.9|488|483.9|487.99|483.89|2
1633550000000|2021-10-06 19:53:20|488.01|483.91|487.52|483.42|488.01|483.91|487.45|483.35|21
1633550010000|2021-10-06 19:53:30|487.62|483.52|487.75|483.65|487.75|483.65|487.6|483.5|10
1633550020000|2021-10-06 19:53:40|487.81|483.71|487.82|483.72|487.82|483.72|487.79|483.69|6
1633550030000|2021-10-06 19:53:50|487.83|483.73|488.08|483.98|488.09|483.99|487.82|483.72|22
1633550040000|2021-10-06 19:54:00|488.02|483.92|488.07|483.97|488.11|484.01|488.02|483.92|16
1633550050000|2021-10-06 19:54:10|488.06|483.96|487.93|483.83|488.07|483.97|487.93|483.83|14
1633550060000|2021-10-06 19:54:20|487.92|483.82|487.85|483.75|488|483.9|487.85|483.75|8
1633550070000|2021-10-06 19:54:30|487.86|483.76|487.76|483.66|487.9|483.8|487.72|483.62|9
1633550080000|2021-10-06 19:54:40|487.75|483.65|487.52|483.42|487.75|483.65|487.45|483.35|14
1633550090000|2021-10-06 19:54:50|487.5|483.4|487.38|483.28|487.5|483.4|487.34|483.24|13
1633550100000|2021-10-06 19:55:00|487.43|483.33|487.42|483.32|487.43|483.33|487.4|483.3|7
1633550110000|2021-10-06 19:55:10|487.4|483.3|487.41|483.31|487.52|483.42|487.39|483.29|14
1633550120000|2021-10-06 19:55:20|487.39|483.29|487.29|483.19|487.39|483.29|487.29|483.19|17
1633550130000|2021-10-06 19:55:30|487.28|483.18|487.12|483.02|487.33|483.23|487.1|483|18
1633550140000|2021-10-06 19:55:40|487.13|483.03|486.94|482.84|487.19|483.09|486.9|482.8|19
1633550150000|2021-10-06 19:55:50|486.95|482.85|486.9|482.8|487.01|482.91|486.9|482.8|10
1633550160000|2021-10-06 19:56:00|486.8|482.7|486.78|482.68|486.83|482.73|486.7|482.6|7
1633550170000|2021-10-06 19:56:10|486.6|482.5|486.46|482.36|486.66|482.56|486.4|482.3|19
1633550180000|2021-10-06 19:56:20|486.5|482.4|486.52|482.42|486.52|482.42|486.46|482.36|10
1633550190000|2021-10-06 19:56:30|486.42|482.32|486.42|482.32|486.51|482.41|486.3|482.2|12
1633550200000|2021-10-06 19:56:40|486.46|482.36|487.01|482.91|487.01|482.91|486.42|482.32|20
1633550210000|2021-10-06 19:56:50|487.02|482.92|486.9|482.8|487.02|482.92|486.9|482.8|15
1633550220000|2021-10-06 19:57:00|486.94|482.84|487.09|482.99|487.14|483.04|486.94|482.84|12
1633550230000|2021-10-06 19:57:10|487.11|483.01|487.15|483.05|487.15|483.05|487.09|482.99|5
1633550240000|2021-10-06 19:57:20|487.13|483.03|487.09|482.99|487.15|483.05|487.08|482.98|20
1633550250000|2021-10-06 19:57:30|487.11|483.01|487.23|483.13|487.32|483.22|487.11|483.01|22
1633550260000|2021-10-06 19:57:40|487.17|483.07|487.09|482.99|487.18|483.08|487.07|482.97|13
1633550270000|2021-10-06 19:57:50|487.1|483|487.09|482.99|487.1|483|487.07|482.97|8
1633550280000|2021-10-06 19:58:00|487.08|482.98|487.14|483.04|487.14|483.04|487.04|482.94|14
1633550290000|2021-10-06 19:58:10|487.13|483.03|487.43|483.33|487.46|483.36|487.13|483.03|19
1633550300000|2021-10-06 19:58:20|487.5|483.4|487.56|483.46|487.56|483.46|487.5|483.4|15
1633550310000|2021-10-06 19:58:30|487.57|483.47|487.16|483.06|487.57|483.47|487.15|483.05|25
1633550320000|2021-10-06 19:58:40|487.17|483.07|487.26|483.16|487.26|483.16|487.1|483|11
1633550330000|2021-10-06 19:58:50|487.27|483.17|487.29|483.19|487.31|483.21|487.25|483.15|16
1633550340000|2021-10-06 19:59:00|487.22|483.12|487.16|483.06|487.25|483.15|487.1|483|17
1633550350000|2021-10-06 19:59:10|487.15|483.05|487.25|483.15|487.28|483.18|487.11|483.01|16
1633550360000|2021-10-06 19:59:20|487.3|483.2|487.5|483.4|487.68|483.58|487.2|483.1|28
1633550370000|2021-10-06 19:59:30|487.45|483.35|487.54|483.44|487.61|483.51|487.45|483.35|14
1633550380000|2021-10-06 19:59:40|487.56|483.46|487.45|483.35|487.56|483.46|487.35|483.25|16
1633550390000|2021-10-06 19:59:50|487.41|483.31|487.08|482.98|487.55|483.45|487.04|482.94|31
1633550400000|2021-10-06 20:00:00|487.15|483.05|487.58|483.48|487.58|483.48|487.06|482.96|22
1633550410000|2021-10-06 20:00:10|487.55|483.45|487.84|483.74|487.89|483.79|487.55|483.45|29
1633550420000|2021-10-06 20:00:20|487.9|483.8|487.82|483.72|487.95|483.85|487.75|483.65|22
1633550430000|2021-10-06 20:00:30|487.81|483.71|487.76|483.66|487.87|483.77|487.65|483.55|27
1633550440000|2021-10-06 20:00:40|487.77|483.67|487.76|483.66|487.79|483.69|487.7|483.6|23
1633550450000|2021-10-06 20:00:50|487.75|483.65|487.82|483.72|487.9|483.8|487.75|483.65|26
1633550460000|2021-10-06 20:01:00|487.79|483.69|487.74|483.64|487.83|483.73|487.64|483.54|19
1633550470000|2021-10-06 20:01:10|487.6|483.5|487.32|483.22|487.65|483.55|487.3|483.2|24
1633550480000|2021-10-06 20:01:20|487.34|483.24|487.41|483.31|487.53|483.43|487.3|483.2|18
1633550490000|2021-10-06 20:01:30|487.36|483.26|487.3|483.2|487.46|483.36|487.3|483.2|19
1633550500000|2021-10-06 20:01:40|487.33|483.23|487.3|483.2|487.33|483.23|487.3|483.2|4
1633550510000|2021-10-06 20:01:50|487.34|483.24|487.45|483.35|487.46|483.36|487.3|483.2|20
1633550520000|2021-10-06 20:02:00|487.49|483.39|488.2|484.1|488.24|484.14|487.45|483.35|15
1633550530000|2021-10-06 20:02:10|488.21|484.11|488.2|484.1|488.35|484.25|488.16|484.06|15
1633550540000|2021-10-06 20:02:20|488.22|484.12|488.01|483.91|488.22|484.12|488|483.9|12
1633550550000|2021-10-06 20:02:30|488.02|483.92|487.9|483.8|488.02|483.92|487.88|483.78|17
1633550560000|2021-10-06 20:02:40|487.91|483.81|487.54|483.44|487.94|483.84|487.37|483.27|16
1633550570000|2021-10-06 20:02:50|487.55|483.45|487.22|483.12|487.57|483.47|487.15|483.05|23
1633550580000|2021-10-06 20:03:00|487.21|483.11|487.25|483.15|487.29|483.19|487.21|483.11|13
1633550590000|2021-10-06 20:03:10|487.26|483.16|487.08|482.98|487.26|483.16|487.07|482.97|16
1633550600000|2021-10-06 20:03:20|487.12|483.02|487.12|483.02|487.14|483.04|487|482.9|21
1633550610000|2021-10-06 20:03:30|487.1|483|486.95|482.85|487.1|483|486.95|482.85|11
1633550620000|2021-10-06 20:03:40|486.94|482.84|486.5|482.4|486.95|482.85|486.5|482.4|20
1633550630000|2021-10-06 20:03:50|486.47|482.37|486.24|482.14|486.48|482.38|486.24|482.14|19
1633550640000|2021-10-06 20:04:00|486.19|482.09|486.1|482|486.24|482.14|486.09|481.99|7
1633550650000|2021-10-06 20:04:10|486.08|481.98|486.15|482.05|486.15|482.05|486.05|481.95|7
1633550660000|2021-10-06 20:04:20|486.17|482.07|486.2|482.1|486.21|482.11|486.17|482.07|4
1633550670000|2021-10-06 20:04:30|486.15|482.05|486.1|482|486.2|482.1|486.1|482|5
1633550680000|2021-10-06 20:04:40|486.31|482.21|485.75|481.65|486.31|482.21|485.75|481.65|20
1633550690000|2021-10-06 20:04:50|485.82|481.72|485.61|481.51|485.82|481.72|485.45|481.35|25
1633550700000|2021-10-06 20:05:00|485.58|481.48|485.41|481.31|485.69|481.59|485.41|481.31|26
1633550710000|2021-10-06 20:05:10|485.42|481.32|485.41|481.31|485.48|481.38|485.3|481.2|21
1633550720000|2021-10-06 20:05:20|485.42|481.32|485.37|481.27|485.5|481.4|485.37|481.27|23
1633550730000|2021-10-06 20:05:30|485.35|481.25|485.31|481.21|485.37|481.27|485.3|481.2|13
1633550740000|2021-10-06 20:05:40|485.34|481.24|485.31|481.21|485.36|481.26|485.28|481.18|14
1633550750000|2021-10-06 20:05:50|485.33|481.23|485.48|481.38|485.48|481.38|485.3|481.2|13
1633550760000|2021-10-06 20:06:00|485.43|481.33|485.59|481.49|485.65|481.55|485.43|481.33|18
1633550770000|2021-10-06 20:06:10|485.5|481.4|485.43|481.33|485.61|481.51|485.43|481.33|16
1633550780000|2021-10-06 20:06:20|485.42|481.32|485.37|481.27|485.42|481.32|485.3|481.2|15
1633550790000|2021-10-06 20:06:30|485.41|481.31|485.09|480.99|485.41|481.31|485.09|480.99|20
1633550800000|2021-10-06 20:06:40|485.11|481.01|485.16|481.06|485.16|481.06|485.11|481.01|16
1633550810000|2021-10-06 20:06:50|485.14|481.04|485.18|481.08|485.18|481.08|485.13|481.03|8
1633550820000|2021-10-06 20:07:00|485.13|481.03|485.25|481.15|485.27|481.17|485.13|481.03|20
1633550830000|2021-10-06 20:07:10|485.24|481.14|485.4|481.3|485.4|481.3|485.24|481.14|9
1633550840000|2021-10-06 20:07:20|485.49|481.39|485.4|481.3|485.5|481.4|485.3|481.2|14
1633550850000|2021-10-06 20:07:30|485.48|481.38|485.4|481.3|485.55|481.45|485.35|481.25|8
1633550860000|2021-10-06 20:07:40|485.52|481.42|485.45|481.35|485.52|481.42|485.4|481.3|3
1633550870000|2021-10-06 20:07:50|485.4|481.3|485.44|481.34|485.49|481.39|485.35|481.25|6
1633550880000|2021-10-06 20:08:00|485.35|481.25|486.15|482.05|486.16|482.06|485.35|481.25|19
1633550890000|2021-10-06 20:08:10|486.19|482.09|486|481.9|486.19|482.09|485.89|481.79|16
1633550900000|2021-10-06 20:08:20|486.01|481.91|486.05|481.95|486.19|482.09|486|481.9|17
1633550910000|2021-10-06 20:08:30|486.15|482.05|486.45|482.35|486.49|482.39|486.1|482|19
1633550920000|2021-10-06 20:08:40|486.4|482.3|486.45|482.35|486.5|482.4|486.3|482.2|10
1633550930000|2021-10-06 20:08:50|486.4|482.3|486.69|482.59|486.75|482.65|486.4|482.3|10
1633550940000|2021-10-06 20:09:00|486.72|482.62|486.41|482.31|486.75|482.65|486.41|482.31|19
1633550950000|2021-10-06 20:09:10|486.4|482.3|486.19|482.09|486.4|482.3|486.19|482.09|22
1633550960000|2021-10-06 20:09:20|486.2|482.1|486|481.9|486.25|482.15|486|481.9|6
1633550970000|2021-10-06 20:09:30|486.1|482|486.27|482.17|486.28|482.18|486.1|482|13
1633550980000|2021-10-06 20:09:40|486.2|482.1|486.31|482.21|486.32|482.22|486.2|482.1|16
1633550990000|2021-10-06 20:09:50|486.2|482.1|485.9|481.8|486.26|482.16|485.9|481.8|13
1633551000000|2021-10-06 20:10:00|485.96|481.86|486.16|482.06|486.16|482.06|485.95|481.85|13
1633551010000|2021-10-06 20:10:10|486.11|482.01|486.1|482|486.22|482.12|486.1|482|12
1633551020000|2021-10-06 20:10:20|486.12|482.02|486.45|482.35|486.47|482.37|486.1|482|23
1633551030000|2021-10-06 20:10:30|486.42|482.32|486.51|482.41|486.56|482.46|486.37|482.27|15
1633551040000|2021-10-06 20:10:40|486.56|482.46|486.67|482.57|486.67|482.57|486.51|482.41|11
1633551050000|2021-10-06 20:10:50|486.7|482.6|486.6|482.5|486.7|482.6|486.55|482.45|14
1633551060000|2021-10-06 20:11:00|486.66|482.56|486.59|482.49|486.66|482.56|486.43|482.33|18
1633551070000|2021-10-06 20:11:10|486.44|482.34|486.49|482.39|486.49|482.39|486.4|482.3|9
1633551080000|2021-10-06 20:11:20|486.43|482.33|486.47|482.37|486.55|482.45|486.4|482.3|12
1633551090000|2021-10-06 20:11:30|486.44|482.34|486.67|482.57|486.67|482.57|486.44|482.34|18
1633551100000|2021-10-06 20:11:40|486.66|482.56|486.57|482.47|486.66|482.56|486.55|482.45|17
1633551110000|2021-10-06 20:11:50|486.59|482.49|486.65|482.55|486.65|482.55|486.56|482.46|11
1633551120000|2021-10-06 20:12:00|486.66|482.56|486.65|482.55|486.72|482.62|486.65|482.55|13
1633551130000|2021-10-06 20:12:10|486.68|482.58|486.84|482.74|486.87|482.77|486.68|482.58|15
1633551140000|2021-10-06 20:12:20|486.83|482.73|487.1|483|487.1|483|486.83|482.73|18
1633551150000|2021-10-06 20:12:30|487.07|482.97|487.16|483.06|487.21|483.11|487|482.9|21
1633551160000|2021-10-06 20:12:40|487.14|483.04|487.27|483.17|487.3|483.2|487.14|483.04|11
1633551170000|2021-10-06 20:12:50|487.29|483.19|487.63|483.53|487.8|483.7|487.27|483.17|28
1633551180000|2021-10-06 20:13:00|487.62|483.52|487.15|483.05|487.85|483.75|487.11|483.01|28
1633551190000|2021-10-06 20:13:10|487.17|483.07|487.27|483.17|487.3|483.2|487.16|483.06|18
1633551200000|2021-10-06 20:13:20|487.3|483.2|487.1|483|487.35|483.25|487.05|482.95|25
1633551210000|2021-10-06 20:13:30|486.85|482.75|486.6|482.5|486.89|482.79|486.4|482.3|22
1633551220000|2021-10-06 20:13:40|486.59|482.49|486.65|482.55|486.69|482.59|486.53|482.43|20
1633551230000|2021-10-06 20:13:50|486.64|482.54|486.47|482.37|486.64|482.54|486.45|482.35|18
1633551240000|2021-10-06 20:14:00|486.48|482.38|486.62|482.52|486.62|482.52|486.45|482.35|18
1633551250000|2021-10-06 20:14:10|486.66|482.56|486.64|482.54|486.71|482.61|486.64|482.54|16
1633551260000|2021-10-06 20:14:20|486.65|482.55|486.6|482.5|486.65|482.55|486.6|482.5|15
1633551270000|2021-10-06 20:14:30|486.63|482.53|486.7|482.6|486.73|482.63|486.63|482.53|17
1633551280000|2021-10-06 20:14:40|486.71|482.61|486.69|482.59|486.78|482.68|486.63|482.53|22
1633551290000|2021-10-06 20:14:50|486.7|482.6|486.82|482.72|486.86|482.76|486.7|482.6|26
1633551300000|2021-10-06 20:15:00|486.95|482.85|486.76|482.66|487.07|482.97|486.65|482.55|34
1633551310000|2021-10-06 20:15:10|486.75|482.65|486.76|482.66|486.77|482.67|486.64|482.54|28
1633551320000|2021-10-06 20:15:20|486.77|482.67|486.36|482.26|486.79|482.69|486.36|482.26|16
1633551330000|2021-10-06 20:15:30|486.32|482.22|486.36|482.26|486.36|482.26|486.32|482.22|6
1633551340000|2021-10-06 20:15:40|486.32|482.22|486.3|482.2|486.39|482.29|486.25|482.15|15
1633551350000|2021-10-06 20:15:50|486.34|482.24|486.45|482.35|486.53|482.43|486.34|482.24|17
1633551360000|2021-10-06 20:16:00|486.46|482.36|486.26|482.16|486.46|482.36|486.26|482.16|12
1633551370000|2021-10-06 20:16:10|486.24|482.14|485.97|481.87|486.27|482.17|485.92|481.82|26
1633551380000|2021-10-06 20:16:20|485.96|481.86|485.7|481.6|485.96|481.86|485.68|481.58|23
1633551390000|2021-10-06 20:16:30|485.69|481.59|485.3|481.2|485.69|481.59|485.22|481.12|22
1633551400000|2021-10-06 20:16:40|485.29|481.19|485.16|481.06|485.31|481.21|485.11|481.01|21
1633551410000|2021-10-06 20:16:50|485.25|481.15|485.32|481.22|485.43|481.33|485.24|481.14|20
1633551420000|2021-10-06 20:17:00|485.37|481.27|485.82|481.72|485.82|481.72|485.33|481.23|23
1633551430000|2021-10-06 20:17:10|485.81|481.71|485.75|481.65|485.81|481.71|485.65|481.55|18
1633551440000|2021-10-06 20:17:20|485.77|481.67|485.97|481.87|486.3|482.2|485.72|481.62|30
1633551450000|2021-10-06 20:17:30|485.96|481.86|485.97|481.87|486|481.9|485.96|481.86|8
1633551460000|2021-10-06 20:17:40|485.96|481.86|485.82|481.72|485.96|481.86|485.75|481.65|16
1633551470000|2021-10-06 20:17:50|485.74|481.64|485.96|481.86|485.96|481.86|485.74|481.64|18
1633551480000|2021-10-06 20:18:00|485.94|481.84|485.85|481.75|485.94|481.84|485.75|481.65|15
1633551490000|2021-10-06 20:18:10|485.87|481.77|485.89|481.79|485.89|481.79|485.7|481.6|15
1633551500000|2021-10-06 20:18:20|485.86|481.76|485.96|481.86|485.96|481.86|485.86|481.76|16
1633551510000|2021-10-06 20:18:30|485.9|481.8|485.67|481.57|485.98|481.88|485.55|481.45|17
1633551520000|2021-10-06 20:18:40|485.55|481.45|485.72|481.62|485.74|481.64|485.55|481.45|15
1633551530000|2021-10-06 20:18:50|485.65|481.55|485.65|481.55|485.71|481.61|485.58|481.48|18
1633551540000|2021-10-06 20:19:00|485.66|481.56|485.64|481.54|485.68|481.58|485.55|481.45|12
1633551550000|2021-10-06 20:19:10|485.55|481.45|485.29|481.19|485.59|481.49|485.25|481.15|11
1633551560000|2021-10-06 20:19:20|485.25|481.15|485.03|480.93|485.34|481.24|485|480.9|18
1633551570000|2021-10-06 20:19:30|485.01|480.91|485|480.9|485.14|481.04|485|480.9|16
1633551580000|2021-10-06 20:19:40|485.14|481.04|485.11|481.01|485.18|481.08|485.05|480.95|18
1633551590000|2021-10-06 20:19:50|485.07|480.97|484.94|480.84|485.16|481.06|484.8|480.7|13
1633551600000|2021-10-06 20:20:00|484.86|480.76|485.06|480.96|485.06|480.96|484.86|480.76|11
1633551610000|2021-10-06 20:20:10|485.03|480.93|485.3|481.2|485.34|481.24|485.03|480.93|20
1633551620000|2021-10-06 20:20:20|485.36|481.26|485.33|481.23|485.36|481.26|485.32|481.22|10
1633551630000|2021-10-06 20:20:30|485.34|481.24|485.37|481.27|485.42|481.32|485.33|481.23|10
1633551640000|2021-10-06 20:20:40|485.4|481.3|485.7|481.6|485.7|481.6|485.37|481.27|13
1633551650000|2021-10-06 20:20:50|485.71|481.61|486.24|482.14|486.24|482.14|485.7|481.6|20
1633551660000|2021-10-06 20:21:00|486.23|482.13|486.1|482|486.23|482.13|485.98|481.88|19
1633551670000|2021-10-06 20:21:10|486.07|481.97|485.87|481.77|486.22|482.12|485.75|481.65|25
1633551680000|2021-10-06 20:21:20|485.86|481.76|485.67|481.57|485.91|481.81|485.67|481.57|19
1633551690000|2021-10-06 20:21:30|485.65|481.55|485.65|481.55|485.8|481.7|485.65|481.55|15
1633551700000|2021-10-06 20:21:40|485.67|481.57|485.72|481.62|485.75|481.65|485.64|481.54|17
1633551710000|2021-10-06 20:21:50|485.78|481.68|485.95|481.85|486.02|481.92|485.73|481.63|20
1633551720000|2021-10-06 20:22:00|485.92|481.82|485.86|481.76|485.94|481.84|485.8|481.7|12
1633551730000|2021-10-06 20:22:10|485.87|481.77|485.77|481.67|485.91|481.81|485.77|481.67|18
1633551740000|2021-10-06 20:22:20|485.74|481.64|485.63|481.53|485.78|481.68|485.6|481.5|17
1633551750000|2021-10-06 20:22:30|485.65|481.55|485.61|481.51|485.67|481.57|485.61|481.51|5
1633551760000|2021-10-06 20:22:40|485.6|481.5|485.46|481.36|485.67|481.57|485.4|481.3|18
1633551770000|2021-10-06 20:22:50|485.43|481.33|485.4|481.3|485.43|481.33|485.4|481.3|4
1633551780000|2021-10-06 20:23:00|485.41|481.31|485.43|481.33|485.43|481.33|485.4|481.3|4
1633551790000|2021-10-06 20:23:10|485.42|481.32|485.64|481.54|485.64|481.54|485.42|481.32|22
1633551800000|2021-10-06 20:23:20|485.73|481.63|485.66|481.56|485.79|481.69|485.64|481.54|14
1633551810000|2021-10-06 20:23:30|485.72|481.62|485.9|481.8|485.9|481.8|485.66|481.56|14
1633551820000|2021-10-06 20:23:40|485.86|481.76|486.02|481.92|486.02|481.92|485.8|481.7|15
1633551830000|2021-10-06 20:23:50|486.03|481.93|485.96|481.86|486.1|482|485.96|481.86|14
1633551840000|2021-10-06 20:24:00|485.99|481.89|486|481.9|486.03|481.93|485.99|481.89|12
1633551850000|2021-10-06 20:24:10|485.99|481.89|486.43|482.33|486.43|482.33|485.93|481.83|22
1633551860000|2021-10-06 20:24:20|486.45|482.35|486.58|482.48|486.59|482.49|486.45|482.35|13
1633551870000|2021-10-06 20:24:30|486.61|482.51|485.95|481.85|486.63|482.53|485.95|481.85|22
1633551880000|2021-10-06 20:24:40|486.03|481.93|486.2|482.1|486.2|482.1|486.03|481.93|8
1633551890000|2021-10-06 20:24:50|486.21|482.11|486.25|482.15|486.33|482.23|486.2|482.1|12
1633551900000|2021-10-06 20:25:00|486.26|482.16|486.31|482.21|486.36|482.26|486.21|482.11|15
1633551910000|2021-10-06 20:25:10|486.3|482.2|486.22|482.12|486.31|482.21|486.13|482.03|17
1633551920000|2021-10-06 20:25:20|486.2|482.1|486.2|482.1|486.2|482.1|486.2|482.1|1
1633551930000|2021-10-06 20:25:30|486.21|482.11|486.13|482.03|486.22|482.12|486.05|481.95|18
1633551940000|2021-10-06 20:25:40|486.11|482.01|486.07|481.97|486.12|482.02|486|481.9|11
1633551950000|2021-10-06 20:25:50|486.06|481.96|486.1|482|486.11|482.01|486.01|481.91|11
1633551960000|2021-10-06 20:26:00|486.08|481.98|486.11|482.01|486.11|482.01|486.05|481.95|12
1633551970000|2021-10-06 20:26:10|486.08|481.98|486.11|482.01|486.19|482.09|486.06|481.96|12
1633551980000|2021-10-06 20:26:20|486.12|482.02|486.11|482.01|486.12|482.02|486.11|482.01|4
1633551990000|2021-10-06 20:26:30|486.14|482.04|486.17|482.07|486.17|482.07|486.11|482.01|8
1633552000000|2021-10-06 20:26:40|486.2|482.1|486.38|482.28|486.38|482.28|486.2|482.1|12
1633552010000|2021-10-06 20:26:50|486.36|482.26|486.5|482.4|486.51|482.41|486.36|482.26|19
1633552020000|2021-10-06 20:27:00|486.51|482.41|486.26|482.16|486.51|482.41|486.26|482.16|13
1633552030000|2021-10-06 20:27:10|486.27|482.17|486.36|482.26|486.36|482.26|486.24|482.14|12
1633552040000|2021-10-06 20:27:20|486.39|482.29|486.4|482.3|486.44|482.34|486.35|482.25|9
1633552060000|2021-10-06 20:27:40|486.3|482.2|486.04|481.94|486.41|482.31|486.04|481.94|23
1633552070000|2021-10-06 20:27:50|486.1|482|486.03|481.93|486.1|482|485.97|481.87|17
1633552080000|2021-10-06 20:28:00|486.07|481.97|486|481.9|486.07|481.97|485.99|481.89|6
1633552090000|2021-10-06 20:28:10|486.02|481.92|486.3|482.2|486.31|482.21|486.02|481.92|15
1633552100000|2021-10-06 20:28:20|486.31|482.21|486.21|482.11|486.37|482.27|486.18|482.08|17
1633552110000|2021-10-06 20:28:30|486.19|482.09|486.31|482.21|486.31|482.21|486.19|482.09|20
1633552120000|2021-10-06 20:28:40|486.3|482.2|486.31|482.21|486.33|482.23|486.26|482.16|12
1633552130000|2021-10-06 20:28:50|486.36|482.26|486.1|482|486.36|482.26|486.1|482|11
1633552140000|2021-10-06 20:29:00|486.17|482.07|486.05|481.95|486.17|482.07|485.75|481.65|16
1633552150000|2021-10-06 20:29:10|486.1|482|486.05|481.95|486.18|482.08|486|481.9|19
1633552160000|2021-10-06 20:29:20|486.08|481.98|486.14|482.04|486.17|482.07|486.05|481.95|18
1633552170000|2021-10-06 20:29:30|486.16|482.06|486.22|482.12|486.25|482.15|486.14|482.04|12
1633552180000|2021-10-06 20:29:40|486.21|482.11|486.48|482.38|486.48|482.38|486.21|482.11|19
1633552190000|2021-10-06 20:29:50|486.47|482.37|486.59|482.49|486.66|482.56|486.47|482.37|20
1633552200000|2021-10-06 20:30:00|486.58|482.48|486.44|482.34|486.66|482.56|486.37|482.27|18
1633552210000|2021-10-06 20:30:10|486.43|482.33|486.52|482.42|486.54|482.44|486.4|482.3|21
1633552220000|2021-10-06 20:30:20|486.49|482.39|486.47|482.37|486.67|482.57|486.45|482.35|17
1633552230000|2021-10-06 20:30:30|486.46|482.36|486.33|482.23|486.46|482.36|486.3|482.2|21
1633552240000|2021-10-06 20:30:40|486.32|482.22|486.35|482.25|486.37|482.27|486.3|482.2|15
1633552250000|2021-10-06 20:30:50|486.4|482.3|485.8|481.7|486.45|482.35|485.8|481.7|22
1633552260000|2021-10-06 20:31:00|485.86|481.76|485.25|481.15|485.86|481.76|485.2|481.1|26
1633552270000|2021-10-06 20:31:10|485.2|481.1|485.22|481.12|485.3|481.2|485.1|481|19
1633552280000|2021-10-06 20:31:20|485.11|481.01|485.04|480.94|485.11|481.01|484.85|480.75|20
1633552290000|2021-10-06 20:31:30|485.05|480.95|485.11|481.01|485.11|481.01|484.96|480.86|18
1633552300000|2021-10-06 20:31:40|485.08|480.98|485.32|481.22|485.45|481.35|485.07|480.97|21
1633552310000|2021-10-06 20:31:50|485.43|481.33|485.26|481.16|485.43|481.33|485.1|481|15
1633552320000|2021-10-06 20:32:00|485.19|481.09|484.87|480.77|485.19|481.09|484.75|480.65|16
1633552330000|2021-10-06 20:32:10|484.92|480.82|484.68|480.58|484.92|480.82|484.68|480.58|19
1633552340000|2021-10-06 20:32:20|484.55|480.45|484.55|480.45|484.84|480.74|484.55|480.45|12
1633552350000|2021-10-06 20:32:30|484.5|480.4|484.68|480.58|484.7|480.6|484.5|480.4|8
1633552360000|2021-10-06 20:32:40|484.69|480.59|484.5|480.4|484.75|480.65|484.5|480.4|17
1633552370000|2021-10-06 20:32:50|484.41|480.31|484.27|480.17|484.49|480.39|484.27|480.17|23
1633552380000|2021-10-06 20:33:00|484.28|480.18|484.27|480.17|484.35|480.25|484.05|479.95|25
1633552390000|2021-10-06 20:33:10|484.25|480.15|484.06|479.96|484.27|480.17|484.05|479.95|20
1633552400000|2021-10-06 20:33:20|484.09|479.99|483.83|479.73|484.13|480.03|483.83|479.73|23
1633552410000|2021-10-06 20:33:30|483.86|479.76|483.93|479.83|484.03|479.93|483.85|479.75|27
1633552420000|2021-10-06 20:33:40|483.91|479.81|483.75|479.65|483.94|479.84|483.61|479.51|27
1633552430000|2021-10-06 20:33:50|483.77|479.67|483.92|479.82|483.92|479.82|483.77|479.67|20
1633552440000|2021-10-06 20:34:00|483.91|479.81|483.85|479.75|483.92|479.82|483.85|479.75|5
1633552450000|2021-10-06 20:34:10|483.86|479.76|483.71|479.61|483.88|479.78|483.65|479.55|16
1633552460000|2021-10-06 20:34:20|483.7|479.6|483.51|479.41|483.7|479.6|483.5|479.4|22
1633552470000|2021-10-06 20:34:30|483.63|479.53|483.54|479.44|483.63|479.53|483.5|479.4|15
1633552480000|2021-10-06 20:34:40|483.51|479.41|483.6|479.5|483.6|479.5|483.47|479.37|11
1633552490000|2021-10-06 20:34:50|483.51|479.41|483.4|479.3|483.53|479.43|483.2|479.1|15
1633552500000|2021-10-06 20:35:00|483.41|479.31|483.37|479.27|483.41|479.31|483.2|479.1|13
1633552510000|2021-10-06 20:35:10|483.41|479.31|483.56|479.46|483.58|479.48|483.25|479.15|24
1633552520000|2021-10-06 20:35:20|483.54|479.44|483.71|479.61|483.75|479.65|483.54|479.44|18
1633552530000|2021-10-06 20:35:30|483.74|479.64|483.8|479.7|483.9|479.8|483.72|479.62|18
1633552540000|2021-10-06 20:35:40|483.89|479.79|484.03|479.93|484.15|480.05|483.89|479.79|23
1633552550000|2021-10-06 20:35:50|484|479.9|483.91|479.81|484.11|480.01|483.91|479.81|24
1633552560000|2021-10-06 20:36:00|483.9|479.8|483.89|479.79|484.03|479.93|483.7|479.6|14
1633552570000|2021-10-06 20:36:10|483.88|479.78|483.47|479.37|483.88|479.78|483.4|479.3|17
1633552580000|2021-10-06 20:36:20|483.42|479.32|483.36|479.26|483.64|479.54|483.3|479.2|20
1633552590000|2021-10-06 20:36:30|483.51|479.41|483.49|479.39|483.64|479.54|483.45|479.35|18
1633552600000|2021-10-06 20:36:40|483.46|479.36|483.55|479.45|483.55|479.45|483.43|479.33|14
1633552610000|2021-10-06 20:36:50|483.4|479.3|483.8|479.7|483.85|479.75|483.4|479.3|24
1633552620000|2021-10-06 20:37:00|483.83|479.73|483.88|479.78|483.93|479.83|483.83|479.73|7
1633552630000|2021-10-06 20:37:10|483.9|479.8|483.86|479.76|483.97|479.87|483.82|479.72|16
1633552640000|2021-10-06 20:37:20|483.83|479.73|483.77|479.67|483.87|479.77|483.6|479.5|20
1633552650000|2021-10-06 20:37:30|483.69|479.59|483.51|479.41|483.77|479.67|483.44|479.34|7
1633552660000|2021-10-06 20:37:40|483.5|479.4|483.55|479.45|483.6|479.5|483.5|479.4|7
1633552670000|2021-10-06 20:37:50|483.53|479.43|483.41|479.31|483.63|479.53|483.4|479.3|10
1633552680000|2021-10-06 20:38:00|483.52|479.42|483.5|479.4|483.58|479.48|483.47|479.37|17
1633552690000|2021-10-06 20:38:10|483.53|479.43|483.24|479.14|483.54|479.44|483.2|479.1|16
1633552700000|2021-10-06 20:38:20|483.3|479.2|483.35|479.25|483.35|479.25|483.15|479.05|8
1633552710000|2021-10-06 20:38:30|483.33|479.23|483.32|479.22|483.33|479.23|483.1|479|17
1633552720000|2021-10-06 20:38:40|483.2|479.1|483.2|479.1|483.32|479.22|483|478.9|14
1633552730000|2021-10-06 20:38:50|483.12|479.02|483.04|478.94|483.2|479.1|483.04|478.94|11
1633552740000|2021-10-06 20:39:00|483.12|479.02|482.56|478.46|483.16|479.06|482.56|478.46|24
1633552750000|2021-10-06 20:39:10|482.64|478.54|482.71|478.61|482.71|478.61|482.55|478.45|8
1633552760000|2021-10-06 20:39:20|482.73|478.63|482.93|478.83|483.05|478.95|482.63|478.53|29
1633552770000|2021-10-06 20:39:30|482.92|478.82|482.79|478.69|482.94|478.84|482.74|478.64|14
1633552780000|2021-10-06 20:39:40|482.75|478.65|482.8|478.7|482.91|478.81|482.73|478.63|12
1633552790000|2021-10-06 20:39:50|482.76|478.66|482.5|478.4|482.76|478.66|482.5|478.4|18
1633552800000|2021-10-06 20:40:00|482.4|478.3|482.28|478.18|482.63|478.53|482.2|478.1|16
1633552810000|2021-10-06 20:40:10|482.32|478.22|482.03|477.93|482.32|478.22|481.93|477.83|18
1633552820000|2021-10-06 20:40:20|482.05|477.95|480.54|476.44|482.08|477.98|480.45|476.35|27
1633552830000|2021-10-06 20:40:30|480.55|476.45|481.41|477.31|481.48|477.38|480.55|476.45|33
1633552840000|2021-10-06 20:40:40|481.4|477.3|481.47|477.37|481.6|477.5|481.32|477.22|32
1633552850000|2021-10-06 20:40:50|481.46|477.36|481.84|477.74|481.86|477.76|481.43|477.33|27
1633552860000|2021-10-06 20:41:00|481.94|477.84|482.08|477.98|482.25|478.15|481.94|477.84|23
1633552870000|2021-10-06 20:41:10|482.12|478.02|481.75|477.65|482.12|478.02|481.75|477.65|18
1633552880000|2021-10-06 20:41:20|481.83|477.73|482.05|477.95|482.06|477.96|481.8|477.7|16
1633552890000|2021-10-06 20:41:30|481.98|477.88|482.4|478.3|482.4|478.3|481.94|477.84|21
1633552900000|2021-10-06 20:41:40|482.41|478.31|482.7|478.6|482.7|478.6|482.41|478.31|17
1633552910000|2021-10-06 20:41:50|482.71|478.61|482.73|478.63|482.76|478.66|482.55|478.45|14
1633552920000|2021-10-06 20:42:00|482.8|478.7|482.83|478.73|482.87|478.77|482.72|478.62|14
1633552930000|2021-10-06 20:42:10|482.76|478.66|482.8|478.7|482.82|478.72|482.72|478.62|16
1633552940000|2021-10-06 20:42:20|482.65|478.55|482.38|478.28|482.66|478.56|482.35|478.25|21
1633552950000|2021-10-06 20:42:30|482.37|478.27|482.4|478.3|482.44|478.34|482.33|478.23|21
1633552960000|2021-10-06 20:42:40|482.47|478.37|482.77|478.67|482.8|478.7|482.45|478.35|20
1633552970000|2021-10-06 20:42:50|482.75|478.65|482.67|478.57|482.8|478.7|482.67|478.57|20
1633552980000|2021-10-06 20:43:00|482.66|478.56|482.5|478.4|482.72|478.62|482.47|478.37|22
1633552990000|2021-10-06 20:43:10|482.47|478.37|482.04|477.94|482.6|478.5|482.04|477.94|31
1633553000000|2021-10-06 20:43:20|482.03|477.93|481.85|477.75|482.09|477.99|481.85|477.75|24
1633553010000|2021-10-06 20:43:30|481.86|477.76|481.93|477.83|481.93|477.83|481.76|477.66|19
1633553020000|2021-10-06 20:43:40|481.94|477.84|481.95|477.85|481.96|477.86|481.92|477.82|8
1633553030000|2021-10-06 20:43:50|481.92|477.82|481.77|477.67|481.92|477.82|481.73|477.63|15
1633553040000|2021-10-06 20:44:00|481.78|477.68|481.85|477.75|481.86|477.76|481.77|477.67|11
1633553050000|2021-10-06 20:44:10|481.86|477.76|481.95|477.85|481.95|477.85|481.8|477.7|15
1633553060000|2021-10-06 20:44:20|481.97|477.87|482.26|478.16|482.26|478.16|481.94|477.84|22
1633553070000|2021-10-06 20:44:30|482.27|478.17|482.3|478.2|482.3|478.2|482.25|478.15|7
1633553080000|2021-10-06 20:44:40|482.29|478.19|482.34|478.24|482.42|478.32|482.29|478.19|19
1633553090000|2021-10-06 20:44:50|482.33|478.23|482.17|478.07|482.39|478.29|482.13|478.03|21
1633553100000|2021-10-06 20:45:00|482.18|478.08|482.28|478.18|482.28|478.18|482.08|477.98|18
1633553110000|2021-10-06 20:45:10|482.2|478.1|482.15|478.05|482.2|478.1|482.05|477.95|13
1633553120000|2021-10-06 20:45:20|482.16|478.06|482.06|477.96|482.16|478.06|482.06|477.96|11
1633553130000|2021-10-06 20:45:30|482.07|477.97|481.75|477.65|482.07|477.97|481.73|477.63|16
1633553140000|2021-10-06 20:45:40|481.76|477.66|481.55|477.45|481.76|477.66|481.55|477.45|11
1633553150000|2021-10-06 20:45:50|481.56|477.46|481.6|477.5|481.63|477.53|481.55|477.45|11
1633553160000|2021-10-06 20:46:00|481.61|477.51|481.35|477.25|481.65|477.55|481.3|477.2|17
1633553170000|2021-10-06 20:46:10|481.3|477.2|481.2|477.1|481.3|477.2|481.15|477.05|22
1633553180000|2021-10-06 20:46:20|481.22|477.12|481.28|477.18|481.51|477.41|481.2|477.1|24
1633553190000|2021-10-06 20:46:30|481.26|477.16|481.24|477.14|481.33|477.23|481.24|477.14|6
1633553200000|2021-10-06 20:46:40|481.15|477.05|481.25|477.15|481.25|477.15|481.09|476.99|18
1633553210000|2021-10-06 20:46:50|481.3|477.2|481.21|477.11|481.41|477.31|481.21|477.11|15
1633553220000|2021-10-06 20:47:00|481.28|477.18|481.07|476.97|481.28|477.18|481.05|476.95|18
1633553230000|2021-10-06 20:47:10|481.05|476.95|481.11|477.01|481.14|477.04|481.05|476.95|16
1633553240000|2021-10-06 20:47:20|481.09|476.99|481.01|476.91|481.11|477.01|480.97|476.87|12
1633553250000|2021-10-06 20:47:30|481|476.9|480.79|476.69|481.04|476.94|480.69|476.59|25
1633553260000|2021-10-06 20:47:40|480.76|476.66|480.7|476.6|480.76|476.66|480.6|476.5|20
1633553270000|2021-10-06 20:47:50|480.67|476.57|480.9|476.8|480.9|476.8|480.62|476.52|25
1633553280000|2021-10-06 20:48:00|480.85|476.75|480.64|476.54|480.91|476.81|480.61|476.51|18
1633553290000|2021-10-06 20:48:10|480.7|476.6|480.69|476.59|480.7|476.6|480.61|476.51|22
1633553300000|2021-10-06 20:48:20|480.7|476.6|480.75|476.65|480.76|476.66|480.6|476.5|15
1633553310000|2021-10-06 20:48:30|480.7|476.6|480.69|476.59|480.84|476.74|480.6|476.5|29
1633553320000|2021-10-06 20:48:40|480.66|476.56|480.45|476.35|480.68|476.58|480.25|476.15|15
1633553330000|2021-10-06 20:48:50|480.51|476.41|479.92|475.82|480.55|476.45|479.85|475.75|29
1633553340000|2021-10-06 20:49:00|479.8|475.7|480.15|476.05|480.15|476.05|479.7|475.6|27
1633553350000|2021-10-06 20:49:10|480.17|476.07|480.57|476.47|480.57|476.47|480.15|476.05|20
1633553360000|2021-10-06 20:49:20|480.63|476.53|480.65|476.55|480.69|476.59|480.63|476.53|9
1633553370000|2021-10-06 20:49:30|480.7|476.6|480.53|476.43|480.72|476.62|480.4|476.3|19
1633553380000|2021-10-06 20:49:40|480.44|476.34|480.65|476.55|480.72|476.62|480.4|476.3|13
1633553390000|2021-10-06 20:49:50|480.7|476.6|481.03|476.93|481.03|476.93|480.7|476.6|13
1633553400000|2021-10-06 20:50:00|481.11|477.01|480.9|476.8|481.11|477.01|480.9|476.8|5
1633553410000|2021-10-06 20:50:10|481.06|476.96|480.87|476.77|481.06|476.96|480.65|476.55|20
1633553420000|2021-10-06 20:50:20|480.8|476.7|480.9|476.8|480.95|476.85|480.8|476.7|8
1633553430000|2021-10-06 20:50:30|480.95|476.85|481|476.9|481|476.9|480.9|476.8|10
1633553440000|2021-10-06 20:50:40|480.94|476.84|481.23|477.13|481.23|477.13|480.94|476.84|17
1633553450000|2021-10-06 20:50:50|481.1|477|481|476.9|481.13|477.03|481|476.9|9
1633553460000|2021-10-06 20:51:00|481.16|477.06|480.92|476.82|481.16|477.06|480.8|476.7|11
1633553470000|2021-10-06 20:51:10|480.9|476.8|481.16|477.06|481.16|477.06|480.9|476.8|19
1633553480000|2021-10-06 20:51:20|481.17|477.07|480.67|476.57|481.17|477.07|480.66|476.56|15
1633553490000|2021-10-06 20:51:30|480.7|476.6|480.49|476.39|480.7|476.6|480.41|476.31|25
1633553500000|2021-10-06 20:51:40|480.46|476.36|480.5|476.4|480.52|476.42|480.46|476.36|16
1633553510000|2021-10-06 20:51:50|480.48|476.38|480.43|476.33|480.61|476.51|480.43|476.33|15
1633553520000|2021-10-06 20:52:00|480.4|476.3|480.42|476.32|480.44|476.34|480.4|476.3|12
1633553530000|2021-10-06 20:52:10|480.41|476.31|480.51|476.41|480.51|476.41|480.33|476.23|17
1633553540000|2021-10-06 20:52:20|480.5|476.4|480.31|476.21|480.52|476.42|480|475.9|14
1633553550000|2021-10-06 20:52:30|479.93|475.83|480.19|476.09|480.19|476.09|479.93|475.83|15
1633553560000|2021-10-06 20:52:40|480|475.9|480.35|476.25|480.35|476.25|480|475.9|12
1633553570000|2021-10-06 20:52:50|480.36|476.26|480.57|476.47|480.6|476.5|480.36|476.26|20
1633553580000|2021-10-06 20:53:00|480.58|476.48|480.61|476.51|480.61|476.51|480.55|476.45|9
1633553590000|2021-10-06 20:53:10|480.6|476.5|480.77|476.67|480.77|476.67|480.57|476.47|22
1633553600000|2021-10-06 20:53:20|480.64|476.54|480.49|476.39|480.67|476.57|480.49|476.39|9
1633553610000|2021-10-06 20:53:30|480.47|476.37|480.6|476.5|480.6|476.5|480.47|476.37|13
1633553620000|2021-10-06 20:53:40|480.55|476.45|480.06|475.96|480.55|476.45|480.05|475.95|15
1633553630000|2021-10-06 20:53:50|480.04|475.94|480.19|476.09|480.23|476.13|480.04|475.94|22
1633553640000|2021-10-06 20:54:00|480.2|476.1|479.88|475.78|480.22|476.12|479.88|475.78|17
1633553650000|2021-10-06 20:54:10|479.85|475.75|479.98|475.88|479.99|475.89|479.83|475.73|11
1633553660000|2021-10-06 20:54:20|480.03|475.93|480.02|475.92|480.1|476|479.96|475.86|15
1633553670000|2021-10-06 20:54:30|480.01|475.91|480.16|476.06|480.18|476.08|479.97|475.87|14
1633553680000|2021-10-06 20:54:40|480.17|476.07|480.03|475.93|480.2|476.1|480.03|475.93|13
1633553690000|2021-10-06 20:54:50|480.04|475.94|479.8|475.7|480.05|475.95|479.8|475.7|18
1633553700000|2021-10-06 20:55:00|479.83|475.73|479.67|475.57|479.95|475.85|479.6|475.5|20
1633553710000|2021-10-06 20:55:10|479.59|475.49|479.73|475.63|479.73|475.63|479.5|475.4|18
1633553720000|2021-10-06 20:55:20|479.81|475.71|479.97|475.87|480|475.9|479.79|475.69|24
1633553730000|2021-10-06 20:55:30|480.05|475.95|480.32|476.22|480.36|476.26|480.05|475.95|21
1633553740000|2021-10-06 20:55:40|480.33|476.23|480.33|476.23|480.35|476.25|480.32|476.22|12
1633553750000|2021-10-06 20:55:50|480.32|476.22|480.56|476.46|480.66|476.56|480.32|476.22|13
1633553760000|2021-10-06 20:56:00|480.57|476.47|480.6|476.5|480.6|476.5|480.45|476.35|14
1633553770000|2021-10-06 20:56:10|480.56|476.46|480.62|476.52|480.64|476.54|480.56|476.46|17
1633553780000|2021-10-06 20:56:20|480.63|476.53|480.56|476.46|480.71|476.61|480.56|476.46|11
1633553790000|2021-10-06 20:56:30|480.69|476.59|480.58|476.48|480.69|476.59|480.56|476.46|9
1633553800000|2021-10-06 20:56:40|480.6|476.5|480.58|476.48|480.6|476.5|480.58|476.48|6
1633553810000|2021-10-06 20:56:50|480.6|476.5|480.9|476.8|480.9|476.8|480.58|476.48|12
1633553820000|2021-10-06 20:57:00|480.94|476.84|481.4|477.3|481.4|477.3|480.94|476.84|17
1633553830000|2021-10-06 20:57:10|481.38|477.28|481.09|476.99|481.38|477.28|481.09|476.99|10
1633553840000|2021-10-06 20:57:20|481.1|477|480.77|476.67|481.16|477.06|480.77|476.67|18
1633553850000|2021-10-06 20:57:30|480.8|476.7|480.05|475.95|480.91|476.81|480.05|475.95|25
1633553860000|2021-10-06 20:57:40|480.03|475.93|480.36|476.26|480.36|476.26|479.95|475.85|19
1633553870000|2021-10-06 20:57:50|480.37|476.27|480.1|476|480.39|476.29|480.05|475.95|14
1633553880000|2021-10-06 20:58:00|480.04|475.94|480.02|475.92|480.12|476.02|479.99|475.89|12
1633553890000|2021-10-06 20:58:10|480.05|475.95|480.15|476.05|480.17|476.07|480.02|475.92|13
1633553900000|2021-10-06 20:58:20|480.16|476.06|480.28|476.18|480.36|476.26|480.16|476.06|12
1633553910000|2021-10-06 20:58:30|480.27|476.17|480.24|476.14|480.37|476.27|480.22|476.12|11
1633553920000|2021-10-06 20:58:40|480.29|476.19|479.92|475.82|480.3|476.2|479.92|475.82|22
1633553930000|2021-10-06 20:58:50|480.13|476.03|479.2|475.1|480.14|476.04|479.19|475.09|17
1633553940000|2021-10-06 20:59:00|479.1|475|479.61|475.51|479.61|475.51|479.1|475|22
1633553950000|2021-10-06 20:59:10|479.59|475.49|480.27|476.17|480.36|476.26|479.59|475.49|26
1633553960000|2021-10-06 20:59:20|480.28|476.18|480.27|476.17|480.39|476.29|480|475.9|28
1633553970000|2021-10-06 20:59:30|480.29|476.19|480.03|475.93|480.37|476.27|480.03|475.93|17
1633553980000|2021-10-06 20:59:40|480.04|475.94|480.25|476.15|480.3|476.2|479.88|475.78|27
1633553990000|2021-10-06 20:59:50|480.17|476.07|480.29|476.19|480.31|476.21|480.15|476.05|12
1633554000000|2021-10-06 21:00:00|480.3|476.2|480.63|476.53|480.63|476.53|480.3|476.2|22
1633554010000|2021-10-06 21:00:10|480.65|476.55|480.71|476.61|480.86|476.76|480.65|476.55|18
1633554020000|2021-10-06 21:00:20|480.7|476.6|480.82|476.72|480.82|476.72|480.64|476.54|13
1633554030000|2021-10-06 21:00:30|480.84|476.74|481.12|477.02|481.14|477.04|480.84|476.74|19
1633554040000|2021-10-06 21:00:40|481.06|476.96|480.93|476.83|481.09|476.99|480.93|476.83|23
1633554050000|2021-10-06 21:00:50|480.95|476.85|480.69|476.59|480.96|476.86|480.68|476.58|25
1633554060000|2021-10-06 21:01:00|480.65|476.55|480.52|476.42|480.65|476.55|480.51|476.41|6
1633554070000|2021-10-06 21:01:10|480.51|476.41|480.63|476.53|480.7|476.6|480.51|476.41|16
1633554080000|2021-10-06 21:01:20|480.62|476.52|480.66|476.56|480.7|476.6|480.62|476.52|21
1633554090000|2021-10-06 21:01:30|480.67|476.57|480.75|476.65|480.77|476.67|480.67|476.57|13
1633554100000|2021-10-06 21:01:40|480.7|476.6|480.86|476.76|480.87|476.77|480.69|476.59|17
1633554110000|2021-10-06 21:01:50|480.89|476.79|481.32|477.22|481.35|477.25|480.89|476.79|25
1633554120000|2021-10-06 21:02:00|481.3|477.2|481.79|477.69|481.84|477.74|481.3|477.2|24
1633554130000|2021-10-06 21:02:10|481.75|477.65|481.85|477.75|481.88|477.78|481.72|477.62|20
1633554140000|2021-10-06 21:02:20|481.8|477.7|481.49|477.39|481.8|477.7|481.49|477.39|14
1633554150000|2021-10-06 21:02:30|481.48|477.38|481.71|477.61|481.71|477.61|481.48|477.38|10
1633554160000|2021-10-06 21:02:40|481.72|477.62|481.65|477.55|481.72|477.62|481.64|477.54|14
1633554170000|2021-10-06 21:02:50|481.66|477.56|481.71|477.61|481.72|477.62|481.66|477.56|10
1633554180000|2021-10-06 21:03:00|481.73|477.63|481.74|477.64|481.85|477.75|481.73|477.63|17
1633554190000|2021-10-06 21:03:10|481.72|477.62|481.84|477.74|481.84|477.74|481.62|477.52|17
1633554200000|2021-10-06 21:03:20|481.85|477.75|481.92|477.82|481.99|477.89|481.85|477.75|16
1633554210000|2021-10-06 21:03:30|481.95|477.85|482.05|477.95|482.05|477.95|481.95|477.85|8
1633554220000|2021-10-06 21:03:40|482.03|477.93|481.74|477.64|482.03|477.93|481.72|477.62|16
1633554230000|2021-10-06 21:03:50|481.72|477.62|481.71|477.61|481.73|477.63|481.64|477.54|9
1633554240000|2021-10-06 21:04:00|481.67|477.57|481.67|477.57|481.69|477.59|481.65|477.55|10
1633554250000|2021-10-06 21:04:10|481.62|477.52|481.64|477.54|481.66|477.56|481.49|477.39|24
1633554260000|2021-10-06 21:04:20|481.65|477.55|481.79|477.69|481.79|477.69|481.65|477.55|14
1633554270000|2021-10-06 21:04:30|481.82|477.72|481.83|477.73|481.83|477.73|481.82|477.72|6
1633554280000|2021-10-06 21:04:40|481.82|477.72|481.51|477.41|481.83|477.73|481.51|477.41|18
1633554290000|2021-10-06 21:04:50|481.52|477.42|481.5|477.4|481.52|477.42|481.43|477.33|17
1633554300000|2021-10-06 21:05:00|481.4|477.3|481.52|477.42|481.52|477.42|481.4|477.3|8
1633554310000|2021-10-06 21:05:10|481.49|477.39|481.32|477.22|481.52|477.42|481.32|477.22|14
1633554320000|2021-10-06 21:05:20|481.3|477.2|481.22|477.12|481.3|477.2|481.2|477.1|11
1633554330000|2021-10-06 21:05:30|481.21|477.11|481.46|477.36|481.46|477.36|481.21|477.11|12
1633554340000|2021-10-06 21:05:40|481.45|477.35|481.04|476.94|481.49|477.39|481|476.9|20
1633554350000|2021-10-06 21:05:50|481.08|476.98|481.04|476.94|481.08|476.98|480.99|476.89|17
1633554360000|2021-10-06 21:06:00|481.01|476.91|481.02|476.92|481.15|477.05|481.01|476.91|17
1633554370000|2021-10-06 21:06:10|480.94|476.84|480.87|476.77|480.99|476.89|480.8|476.7|14
1633554380000|2021-10-06 21:06:20|480.8|476.7|480.79|476.69|480.85|476.75|480.79|476.69|6
1633554390000|2021-10-06 21:06:30|480.8|476.7|480.68|476.58|480.87|476.77|480.68|476.58|9
1633554400000|2021-10-06 21:06:40|480.69|476.59|480.69|476.59|480.7|476.6|480.68|476.58|9
1633554410000|2021-10-06 21:06:50|480.7|476.6|480.75|476.65|480.75|476.65|480.6|476.5|20
1633554420000|2021-10-06 21:07:00|480.81|476.71|480.83|476.73|480.95|476.85|480.75|476.65|27
1633554430000|2021-10-06 21:07:10|480.76|476.66|480.75|476.65|480.76|476.66|480.57|476.47|19
1633554440000|2021-10-06 21:07:20|480.77|476.67|480.8|476.7|480.84|476.74|480.74|476.64|12
1633554450000|2021-10-06 21:07:30|480.79|476.69|480.8|476.7|480.81|476.71|480.79|476.69|6
1633554460000|2021-10-06 21:07:40|480.83|476.73|480.7|476.6|480.83|476.73|480.7|476.6|14
1633554470000|2021-10-06 21:07:50|480.72|476.62|480.9|476.8|480.9|476.8|480.7|476.6|16
1633554480000|2021-10-06 21:08:00|480.89|476.79|480.81|476.71|480.89|476.79|480.8|476.7|13
1633554490000|2021-10-06 21:08:10|480.8|476.7|480.66|476.56|480.83|476.73|480.66|476.56|12
1633554500000|2021-10-06 21:08:20|480.75|476.65|480.95|476.85|480.95|476.85|480.66|476.56|15
1633554510000|2021-10-06 21:08:30|480.92|476.82|480.8|476.7|480.93|476.83|480.8|476.7|16
1633554520000|2021-10-06 21:08:40|480.87|476.77|480.82|476.72|480.87|476.77|480.79|476.69|20
1633554530000|2021-10-06 21:08:50|480.8|476.7|480.83|476.73|480.83|476.73|480.7|476.6|10
1633554540000|2021-10-06 21:09:00|480.8|476.7|480.81|476.71|480.87|476.77|480.7|476.6|18
1633554550000|2021-10-06 21:09:10|480.8|476.7|480.91|476.81|480.91|476.81|480.77|476.67|18
1633554560000|2021-10-06 21:09:20|480.95|476.85|481.13|477.03|481.13|477.03|480.95|476.85|10
1633554570000|2021-10-06 21:09:30|481.11|477.01|481.08|476.98|481.18|477.08|481.07|476.97|11
1633554580000|2021-10-06 21:09:40|480.97|476.87|480.84|476.74|480.97|476.87|480.81|476.71|13
1633554590000|2021-10-06 21:09:50|480.78|476.68|480.74|476.64|480.78|476.68|480.74|476.64|8
1633554600000|2021-10-06 21:10:00|480.75|476.65|480.75|476.65|480.76|476.66|480.74|476.64|5
1633554610000|2021-10-06 21:10:10|480.76|476.66|481|476.9|481|476.9|480.74|476.64|23
1633554620000|2021-10-06 21:10:20|480.98|476.88|480.9|476.8|480.98|476.88|480.7|476.6|21
1633554630000|2021-10-06 21:10:30|480.81|476.71|480.62|476.52|480.84|476.74|480.61|476.51|16
1633554640000|2021-10-06 21:10:40|480.61|476.51|480.39|476.29|480.66|476.56|480.39|476.29|14
1633554650000|2021-10-06 21:10:50|480.4|476.3|480.5|476.4|480.5|476.4|480.38|476.28|16
1633554660000|2021-10-06 21:11:00|480.49|476.39|480.4|476.3|480.51|476.41|480.4|476.3|9
1633554670000|2021-10-06 21:11:10|480.39|476.29|480.44|476.34|480.45|476.35|480.39|476.29|8
1633554680000|2021-10-06 21:11:20|480.4|476.3|480.4|476.3|480.46|476.36|480.4|476.3|6
1633554690000|2021-10-06 21:11:30|480.42|476.32|480.3|476.2|480.42|476.32|480.3|476.2|8
1633554700000|2021-10-06 21:11:40|480.26|476.16|480.21|476.11|480.29|476.19|480.21|476.11|10
1633554710000|2021-10-06 21:11:50|480.2|476.1|480.1|476|480.23|476.13|480.1|476|8
1633554720000|2021-10-06 21:12:00|480.15|476.05|479.86|475.76|480.15|476.05|479.86|475.76|14
1633554730000|2021-10-06 21:12:10|479.8|475.7|479.5|475.4|479.88|475.78|479.46|475.36|18
1633554740000|2021-10-06 21:12:20|479.48|475.38|479.75|475.65|479.75|475.65|479.4|475.3|18
1633554750000|2021-10-06 21:12:30|479.8|475.7|480.29|476.19|480.29|476.19|479.75|475.65|22
1633554760000|2021-10-06 21:12:40|480.27|476.17|480.19|476.09|480.32|476.22|480.19|476.09|18
1633554770000|2021-10-06 21:12:50|480.21|476.11|479.95|475.85|480.22|476.12|479.92|475.82|17
1633554780000|2021-10-06 21:13:00|479.92|475.82|479.95|475.85|479.95|475.85|479.87|475.77|11
1633554790000|2021-10-06 21:13:10|480|475.9|480.13|476.03|480.13|476.03|479.96|475.86|11
1633554800000|2021-10-06 21:13:20|480.12|476.02|480.32|476.22|480.34|476.24|480.1|476|13
1633554810000|2021-10-06 21:13:30|480.37|476.27|480.6|476.5|480.62|476.52|480.37|476.27|11
1633554820000|2021-10-06 21:13:40|480.62|476.52|480.28|476.18|480.62|476.52|480.28|476.18|13
1633554830000|2021-10-06 21:13:50|480.39|476.29|480.27|476.17|480.4|476.3|480.23|476.13|16
1633554840000|2021-10-06 21:14:00|480.28|476.18|480.21|476.11|480.28|476.18|480.21|476.11|9
1633554850000|2021-10-06 21:14:10|480.2|476.1|480.19|476.09|480.22|476.12|480.14|476.04|18
1633554860000|2021-10-06 21:14:20|480.16|476.06|480.19|476.09|480.23|476.13|480.14|476.04|12
1633554870000|2021-10-06 21:14:30|480.11|476.01|480.09|475.99|480.22|476.12|480.09|475.99|6
1633554880000|2021-10-06 21:14:40|480.11|476.01|480.33|476.23|480.34|476.24|480.09|475.99|11
1633554890000|2021-10-06 21:14:50|480.37|476.27|480.4|476.3|480.43|476.33|480.37|476.27|8
1633554900000|2021-10-06 21:15:00|480.45|476.35|480.3|476.2|480.46|476.36|480.28|476.18|14
1633554910000|2021-10-06 21:15:10|480.28|476.18|480.1|476|480.3|476.2|480.1|476|16
1633554920000|2021-10-06 21:15:20|480.06|475.96|480|475.9|480.07|475.97|479.99|475.89|6
1633554930000|2021-10-06 21:15:30|480.03|475.93|479.99|475.89|480.05|475.95|479.97|475.87|8
1633554940000|2021-10-06 21:15:40|480|475.9|479.99|475.89|480.04|475.94|479.99|475.89|7
1633554950000|2021-10-06 21:15:50|480.03|475.93|479.99|475.89|480.05|475.95|479.97|475.87|6
1633554960000|2021-10-06 21:16:00|480|475.9|479.62|475.52|480|475.9|479.6|475.5|18
1633554970000|2021-10-06 21:16:10|479.61|475.51|479.68|475.58|479.71|475.61|479.5|475.4|9
1633554980000|2021-10-06 21:16:20|479.66|475.56|479.88|475.78|479.88|475.78|479.62|475.52|13
1633554990000|2021-10-06 21:16:30|479.9|475.8|480.2|476.1|480.2|476.1|479.89|475.79|17
1633555000000|2021-10-06 21:16:40|480.21|476.11|480.2|476.1|480.32|476.22|480.2|476.1|11
1633555010000|2021-10-06 21:16:50|480.19|476.09|480.2|476.1|480.26|476.16|480.17|476.07|10
1633555020000|2021-10-06 21:17:00|480.19|476.09|480.21|476.11|480.33|476.23|480.15|476.05|9
1633555030000|2021-10-06 21:17:10|480.2|476.1|480.3|476.2|480.3|476.2|480.2|476.1|7
1633555040000|2021-10-06 21:17:20|480.21|476.11|480.08|475.98|480.26|476.16|480.04|475.94|20
1633555050000|2021-10-06 21:17:30|480.07|475.97|480.08|475.98|480.1|476|480.07|475.97|7
1633555060000|2021-10-06 21:17:40|480.1|476|480.1|476|480.14|476.04|480.06|475.96|7
1633555070000|2021-10-06 21:17:50|480.13|476.03|480.07|475.97|480.18|476.08|480.07|475.97|12
1633555080000|2021-10-06 21:18:00|480.08|475.98|480.1|476|480.15|476.05|480.07|475.97|7
1633555090000|2021-10-06 21:18:10|480.08|475.98|480.1|476|480.18|476.08|480.07|475.97|11
1633555100000|2021-10-06 21:18:20|480.08|475.98|480.43|476.33|480.43|476.33|480.08|475.98|9
1633555110000|2021-10-06 21:18:30|480.41|476.31|480.35|476.25|480.5|476.4|480.35|476.25|18
1633555120000|2021-10-06 21:18:40|480.4|476.3|480.39|476.29|480.4|476.3|480.38|476.28|5
1633555130000|2021-10-06 21:18:50|480.38|476.28|480.27|476.17|480.38|476.28|480.27|476.17|13
1633555140000|2021-10-06 21:19:00|480.25|476.15|480.1|476|480.27|476.17|480.1|476|12
1633555150000|2021-10-06 21:19:10|480.06|475.96|480|475.9|480.06|475.96|479.87|475.77|12
1633555160000|2021-10-06 21:19:20|480.05|475.95|479.92|475.82|480.05|475.95|479.9|475.8|12
1633555170000|2021-10-06 21:19:30|479.94|475.84|479.95|475.85|480|475.9|479.87|475.77|14
1633555180000|2021-10-06 21:19:40|479.9|475.8|479.89|475.79|479.9|475.8|479.89|475.79|10
1633555190000|2021-10-06 21:19:50|479.87|475.77|479.42|475.32|479.91|475.81|479.42|475.32|21
1633555200000|2021-10-06 21:20:00|479.45|475.35|479.45|475.35|479.45|475.35|479.37|475.27|9
1633555210000|2021-10-06 21:20:10|479.46|475.36|479.59|475.49|479.6|475.5|479.46|475.36|16
1633555220000|2021-10-06 21:20:20|479.57|475.47|479.47|475.37|479.6|475.5|479.47|475.37|11
1633555230000|2021-10-06 21:20:30|479.46|475.36|479.46|475.36|479.5|475.4|479.45|475.35|9
1633555240000|2021-10-06 21:20:40|479.47|475.37|479.5|475.4|479.51|475.41|479.47|475.37|4
1633555250000|2021-10-06 21:20:50|479.49|475.39|479.73|475.63|479.73|475.63|479.47|475.37|16
1633555260000|2021-10-06 21:21:00|479.72|475.62|479.68|475.58|479.8|475.7|479.67|475.57|22
1633555270000|2021-10-06 21:21:10|479.66|475.56|479.75|475.65|479.75|475.65|479.62|475.52|13
1633555280000|2021-10-06 21:21:20|479.68|475.58|479.74|475.64|479.8|475.7|479.68|475.58|8
1633555290000|2021-10-06 21:21:30|479.69|475.59|479.73|475.63|479.74|475.64|479.67|475.57|12
1633555300000|2021-10-06 21:21:40|479.72|475.62|479.81|475.71|479.81|475.71|479.72|475.62|14
1633555310000|2021-10-06 21:21:50|479.8|475.7|479.75|475.65|479.8|475.7|479.75|475.65|9
1633555320000|2021-10-06 21:22:00|479.83|475.73|479.8|475.7|479.83|475.73|479.8|475.7|6
1633555330000|2021-10-06 21:22:10|479.81|475.71|479.8|475.7|479.81|475.71|479.8|475.7|2
1633555340000|2021-10-06 21:22:20|479.79|475.69|479.73|475.63|479.79|475.69|479.72|475.62|9
1633555350000|2021-10-06 21:22:30|479.7|475.6|479.49|475.39|479.7|475.6|479.48|475.38|16
1633555360000|2021-10-06 21:22:40|479.5|475.4|479.4|475.3|479.5|475.4|479.4|475.3|10
1633555370000|2021-10-06 21:22:50|479.45|475.35|479.44|475.34|479.46|475.36|479.4|475.3|4
1633555380000|2021-10-06 21:23:00|479.58|475.48|479.57|475.47|479.58|475.48|479.41|475.31|6
1633555390000|2021-10-06 21:23:10|479.65|475.55|479.55|475.45|479.65|475.55|479.53|475.43|6
1633555400000|2021-10-06 21:23:20|479.56|475.46|479.67|475.57|479.67|475.57|479.51|475.41|9
1633555410000|2021-10-06 21:23:30|479.65|475.55|479.69|475.59|479.73|475.63|479.65|475.55|7
1633555420000|2021-10-06 21:23:40|479.61|475.51|479.79|475.69|479.8|475.7|479.61|475.51|10
1633555430000|2021-10-06 21:23:50|479.83|475.73|479.95|475.85|479.95|475.85|479.82|475.72|10
1633555440000|2021-10-06 21:24:00|479.94|475.84|479.9|475.8|479.97|475.87|479.9|475.8|5
1633555450000|2021-10-06 21:24:10|479.95|475.85|479.93|475.83|479.99|475.89|479.8|475.7|7
1633555460000|2021-10-06 21:24:20|479.77|475.67|479.92|475.82|479.93|475.83|479.77|475.67|6
1633555470000|2021-10-06 21:24:30|479.8|475.7|479.86|475.76|479.87|475.77|479.8|475.7|4
1633555480000|2021-10-06 21:24:40|479.81|475.71|479.91|475.81|479.96|475.86|479.81|475.71|18
1633555490000|2021-10-06 21:24:50|479.93|475.83|479.89|475.79|479.93|475.83|479.88|475.78|11
1633555500000|2021-10-06 21:25:00|479.9|475.8|479.91|475.81|480|475.9|479.9|475.8|9
1633555510000|2021-10-06 21:25:10|479.9|475.8|479.88|475.78|479.93|475.83|479.88|475.78|8
1633555520000|2021-10-06 21:25:20|479.89|475.79|480.1|476|480.11|476.01|479.89|475.79|15
1633555530000|2021-10-06 21:25:30|480|475.9|480.1|476|480.1|476|480|475.9|2
1633555540000|2021-10-06 21:25:40|480.13|476.03|479.88|475.78|480.13|476.03|479.88|475.78|13
1633555550000|2021-10-06 21:25:50|479.89|475.79|479.9|475.8|479.94|475.84|479.87|475.77|8
1633555560000|2021-10-06 21:26:00|479.95|475.85|479.79|475.69|479.95|475.85|479.79|475.69|11
1633555570000|2021-10-06 21:26:10|479.8|475.7|479.78|475.68|479.8|475.7|479.78|475.68|6
1633555580000|2021-10-06 21:26:20|479.74|475.64|480.17|476.07|480.17|476.07|479.74|475.64|16
1633555590000|2021-10-06 21:26:30|480.19|476.09|480.11|476.01|480.19|476.09|480.11|476.01|9
1633555600000|2021-10-06 21:26:40|480.08|475.98|480.04|475.94|480.13|476.03|480.04|475.94|7
1633555610000|2021-10-06 21:26:50|480.1|476|480.05|475.95|480.1|476|480.03|475.93|10
1633555620000|2021-10-06 21:27:00|480.1|476|480|475.9|480.1|476|480|475.9|4
1633555630000|2021-10-06 21:27:10|480.03|475.93|479.98|475.88|480.03|475.93|479.96|475.86|11
1633555640000|2021-10-06 21:27:20|480|475.9|480|475.9|480.01|475.91|480|475.9|3
1633555650000|2021-10-06 21:27:30|480.02|475.92|480|475.9|480.03|475.93|479.98|475.88|10
1633555660000|2021-10-06 21:27:40|479.98|475.88|479.98|475.88|480|475.9|479.91|475.81|8
1633555670000|2021-10-06 21:27:50|480|475.9|480|475.9|480.01|475.91|480|475.9|5
1633555680000|2021-10-06 21:28:00|480.01|475.91|480.04|475.94|480.04|475.94|480.01|475.91|5
1633555690000|2021-10-06 21:28:10|480.03|475.93|480.03|475.93|480.03|475.93|480|475.9|9
1633555700000|2021-10-06 21:28:20|480.01|475.91|480.02|475.92|480.05|475.95|480.01|475.91|15
1633555710000|2021-10-06 21:28:30|480.03|475.93|480.01|475.91|480.03|475.93|480|475.9|18
1633555720000|2021-10-06 21:28:40|479.99|475.89|480|475.9|480.05|475.95|479.99|475.89|9
1633555730000|2021-10-06 21:28:50|480.01|475.91|480.05|475.95|480.05|475.95|480|475.9|3
1633555740000|2021-10-06 21:29:00|480.02|475.92|479.99|475.89|480.05|475.95|479.99|475.89|6
1633555750000|2021-10-06 21:29:10|480.02|475.92|480|475.9|480.05|475.95|479.97|475.87|9
1633555760000|2021-10-06 21:29:20|479.99|475.89|480.01|475.91|480.01|475.91|479.99|475.89|4
1633555770000|2021-10-06 21:29:30|480.06|475.96|480.07|475.97|480.07|475.97|480.01|475.91|4
1633555780000|2021-10-06 21:29:40|480|475.9|480.05|475.95|480.05|475.95|480|475.9|2
1633555790000|2021-10-06 21:29:50|480|475.9|480.05|475.95|480.05|475.95|480|475.9|4
1633555800000|2021-10-06 21:30:00|480|475.9|480.05|475.95|480.05|475.95|480|475.9|4
1633555810000|2021-10-06 21:30:10|480.02|475.92|480|475.9|480.05|475.95|480|475.9|14
1633555820000|2021-10-06 21:30:20|480.01|475.91|480.01|475.91|480.01|475.91|480|475.9|3
1633555830000|2021-10-06 21:30:30|480|475.9|480.04|475.94|480.05|475.95|480|475.9|6
1633555840000|2021-10-06 21:30:40|479.99|475.89|480.05|475.95|480.05|475.95|479.98|475.88|6
1633555870000|2021-10-06 21:31:10|480.06|475.96|480.05|475.95|480.06|475.96|480.04|475.94|4
1633555880000|2021-10-06 21:31:20|480.06|475.96|480.05|475.95|480.06|475.96|480|475.9|6
1633555890000|2021-10-06 21:31:30|480.04|475.94|480.04|475.94|480.05|475.95|480.02|475.92|7
1633555900000|2021-10-06 21:31:40|480.02|475.92|480.05|475.95|480.05|475.95|480|475.9|5
1633555910000|2021-10-06 21:31:50|480.03|475.93|480|475.9|480.05|475.95|479.98|475.88|9
1633555920000|2021-10-06 21:32:00|480.05|475.95|479.97|475.87|480.05|475.95|479.95|475.85|10
1633555930000|2021-10-06 21:32:10|479.99|475.89|479.95|475.85|480|475.9|479.9|475.8|9
1633555940000|2021-10-06 21:32:20|479.92|475.82|479.97|475.87|480.05|475.95|479.92|475.82|15
1633555950000|2021-10-06 21:32:30|479.98|475.88|479.9|475.8|479.99|475.89|479.88|475.78|11
1633555960000|2021-10-06 21:32:40|479.93|475.83|479.9|475.8|479.93|475.83|479.9|475.8|2
1633555970000|2021-10-06 21:32:50|479.93|475.83|479.91|475.81|479.93|475.83|479.9|475.8|5
1633555980000|2021-10-06 21:33:00|479.9|475.8|479.9|475.8|479.9|475.8|479.89|475.79|5
1633556010000|2021-10-06 21:33:30|479.92|475.82|479.99|475.89|480|475.9|479.92|475.82|8
1633556020000|2021-10-06 21:33:40|479.94|475.84|479.99|475.89|479.99|475.89|479.94|475.84|2
1633556030000|2021-10-06 21:33:50|479.93|475.83|479.9|475.8|479.93|475.83|479.9|475.8|6
1633556040000|2021-10-06 21:34:00|479.91|475.81|479.88|475.78|479.91|475.81|479.88|475.78|3
1633556050000|2021-10-06 21:34:10|479.87|475.77|479.87|475.77|479.87|475.77|479.85|475.75|3
1633556060000|2021-10-06 21:34:20|479.88|475.78|479.85|475.75|479.88|475.78|479.8|475.7|11
1633556070000|2021-10-06 21:34:30|479.83|475.73|479.81|475.71|479.85|475.75|479.8|475.7|7
1633556080000|2021-10-06 21:34:40|479.82|475.72|479.86|475.76|479.86|475.76|479.82|475.72|3
1633556090000|2021-10-06 21:34:50|479.87|475.77|479.89|475.79|479.9|475.8|479.87|475.77|8
1633556100000|2021-10-06 21:35:00|479.9|475.8|479.9|475.8|479.9|475.8|479.89|475.79|3
1633556110000|2021-10-06 21:35:10|479.89|475.79|479.9|475.8|479.9|475.8|479.89|475.79|4
1633556120000|2021-10-06 21:35:20|479.88|475.78|479.9|475.8|479.9|475.8|479.88|475.78|4
1633556130000|2021-10-06 21:35:30|479.89|475.79|479.88|475.78|479.95|475.85|479.87|475.77|6
1633556140000|2021-10-06 21:35:40|479.86|475.76|479.86|475.76|479.88|475.78|479.84|475.74|6
1633556150000|2021-10-06 21:35:50|479.87|475.77|479.88|475.78|479.88|475.78|479.8|475.7|7
1633556160000|2021-10-06 21:36:00|479.87|475.77|479.86|475.76|479.87|475.77|479.85|475.75|4
1633556170000|2021-10-06 21:36:10|479.89|475.79|479.86|475.76|479.9|475.8|479.85|475.75|11
1633556180000|2021-10-06 21:36:20|479.87|475.77|479.85|475.75|479.9|475.8|479.83|475.73|18
1633556190000|2021-10-06 21:36:30|479.88|475.78|479.9|475.8|479.9|475.8|479.85|475.75|7
1633556200000|2021-10-06 21:36:40|479.86|475.76|479.93|475.83|479.93|475.83|479.86|475.76|6
1633556210000|2021-10-06 21:36:50|479.85|475.75|479.95|475.85|479.95|475.85|479.85|475.75|5
1633556220000|2021-10-06 21:37:00|479.9|475.8|479.9|475.8|479.95|475.85|479.85|475.75|6
1633556230000|2021-10-06 21:37:10|479.93|475.83|479.91|475.81|479.95|475.85|479.91|475.81|5
1633556240000|2021-10-06 21:37:20|479.94|475.84|479.97|475.87|479.98|475.88|479.94|475.84|4
1633556250000|2021-10-06 21:37:30|479.9|475.8|479.9|475.8|479.91|475.81|479.9|475.8|3
1633556270000|2021-10-06 21:37:50|479.92|475.82|479.9|475.8|479.92|475.82|479.9|475.8|2
1633556280000|2021-10-06 21:38:00|479.91|475.81|479.9|475.8|479.92|475.82|479.9|475.8|4
1633556290000|2021-10-06 21:38:10|479.91|475.81|479.9|475.8|479.92|475.82|479.9|475.8|6
1633556300000|2021-10-06 21:38:20|479.91|475.81|479.9|475.8|479.93|475.83|479.9|475.8|4
1633556330000|2021-10-06 21:38:50|479.88|475.78|479.85|475.75|479.88|475.78|479.85|475.75|3
1633556360000|2021-10-06 21:39:20|479.8|475.7|479.8|475.7|479.8|475.7|479.8|475.7|1
1633556380000|2021-10-06 21:39:40|479.81|475.71|479.81|475.71|479.81|475.71|479.81|475.71|1
1633556400000|2021-10-06 21:40:00|479.83|475.73|479.87|475.77|479.87|475.77|479.83|475.73|2
1633556420000|2021-10-06 21:40:20|479.9|475.8|479.95|475.85|479.95|475.85|479.9|475.8|2
1633556430000|2021-10-06 21:40:30|480|475.9|480|475.9|480|475.9|480|475.9|1
1633556440000|2021-10-06 21:40:40|479.99|475.89|479.98|475.88|479.99|475.89|479.98|475.88|2
1633556450000|2021-10-06 21:40:50|479.96|475.86|479.93|475.83|479.96|475.86|479.93|475.83|2
1633556460000|2021-10-06 21:41:00|479.94|475.84|479.92|475.82|479.94|475.84|479.9|475.8|5
1633556470000|2021-10-06 21:41:10|479.86|475.76|479.86|475.76|479.86|475.76|479.86|475.76|1
1633556480000|2021-10-06 21:41:20|479.92|475.82|479.92|475.82|479.92|475.82|479.92|475.82|1
1633556490000|2021-10-06 21:41:30|479.91|475.81|479.91|475.81|479.91|475.81|479.91|475.81|1
1633556500000|2021-10-06 21:41:40|479.89|475.79|479.89|475.79|479.89|475.79|479.89|475.79|1
1633556510000|2021-10-06 21:41:50|479.88|475.78|480.41|476.31|480.45|476.35|479.88|475.78|14
1633556520000|2021-10-06 21:42:00|480.42|476.32|480.59|476.49|480.63|476.53|480.42|476.32|8
1633556530000|2021-10-06 21:42:10|480.6|476.5|480.11|476.01|480.6|476.5|479.98|475.88|10
1633556540000|2021-10-06 21:42:20|480.05|475.95|480.05|475.95|480.05|475.95|480.05|475.95|1
1633556550000|2021-10-06 21:42:30|480.09|475.99|480.09|475.99|480.09|475.99|480.09|475.99|1
1633556570000|2021-10-06 21:42:50|480.25|476.15|480.3|476.2|480.37|476.27|480.2|476.1|10
1633556580000|2021-10-06 21:43:00|480.31|476.21|480.39|476.29|480.44|476.34|480.31|476.21|6
1633556590000|2021-10-06 21:43:10|480.4|476.3|480.4|476.3|480.4|476.3|480.4|476.3|1
1633556600000|2021-10-06 21:43:20|480.38|476.28|480.39|476.29|480.39|476.29|480.38|476.28|2
1633556610000|2021-10-06 21:43:30|480.41|476.31|480.41|476.31|480.41|476.31|480.41|476.31|1
1633556620000|2021-10-06 21:43:40|480.39|476.29|480.39|476.29|480.39|476.29|480.39|476.29|1
1633556630000|2021-10-06 21:43:50|480.41|476.31|480.57|476.47|480.57|476.47|480.4|476.3|9
1633556640000|2021-10-06 21:44:00|480.56|476.46|480.57|476.47|480.58|476.48|480.56|476.46|3
1633556650000|2021-10-06 21:44:10|480.63|476.53|480.58|476.48|480.63|476.53|480.58|476.48|2
1633556660000|2021-10-06 21:44:20|480.6|476.5|480.54|476.44|480.6|476.5|480.49|476.39|5
1633556670000|2021-10-06 21:44:30|480.55|476.45|480.5|476.4|480.55|476.45|480.5|476.4|6
1633556680000|2021-10-06 21:44:40|480.51|476.41|480.05|475.95|480.51|476.41|480.05|475.95|9
1633556690000|2021-10-06 21:44:50|480.18|476.08|479.85|475.75|480.21|476.11|479.85|475.75|11
1633556700000|2021-10-06 21:45:00|479.9|475.8|480.08|475.98|480.08|475.98|479.9|475.8|11
1633556710000|2021-10-06 21:45:10|480.1|476|480.32|476.22|480.34|476.24|480|475.9|15
1633556720000|2021-10-06 21:45:20|480.34|476.24|480.53|476.43|480.53|476.43|480.34|476.24|15
1633556730000|2021-10-06 21:45:30|480.54|476.44|480.65|476.55|480.72|476.62|480.54|476.44|12
1633556740000|2021-10-06 21:45:40|480.68|476.58|480.77|476.67|480.79|476.69|480.68|476.58|9
1633556750000|2021-10-06 21:45:50|480.78|476.68|481.07|476.97|481.1|477|480.72|476.62|27
1633556760000|2021-10-06 21:46:00|481.03|476.93|480.97|476.87|481.03|476.93|480.96|476.86|19
1633556770000|2021-10-06 21:46:10|480.96|476.86|481.08|476.98|481.12|477.02|480.95|476.85|16
1633556780000|2021-10-06 21:46:20|481.09|476.99|481.23|477.13|481.31|477.21|481.09|476.99|23
1633556790000|2021-10-06 21:46:30|481.22|477.12|481.16|477.06|481.31|477.21|481.15|477.05|13
1633556800000|2021-10-06 21:46:40|481.13|477.03|481.15|477.05|481.16|477.06|481.1|477|9
1633556810000|2021-10-06 21:46:50|481.19|477.09|481.23|477.13|481.23|477.13|481.17|477.07|11
1633556820000|2021-10-06 21:47:00|481.25|477.15|481.22|477.12|481.29|477.19|481.19|477.09|10
1633556830000|2021-10-06 21:47:10|481.21|477.11|481.2|477.1|481.23|477.13|481.2|477.1|4
1633556840000|2021-10-06 21:47:20|481.22|477.12|481.2|477.1|481.24|477.14|481.19|477.09|8
1633556850000|2021-10-06 21:47:30|481.19|477.09|481.25|477.15|481.26|477.16|481.19|477.09|14
1633556860000|2021-10-06 21:47:40|481.26|477.16|481.26|477.16|481.26|477.16|481.24|477.14|9
1633556870000|2021-10-06 21:47:50|481.27|477.17|481.3|477.2|481.32|477.22|481.27|477.17|7
1633556880000|2021-10-06 21:48:00|481.31|477.21|481.31|477.21|481.31|477.21|481.31|477.21|1
1633556890000|2021-10-06 21:48:10|481.32|477.22|481.21|477.11|481.33|477.23|481.21|477.11|3
1633556900000|2021-10-06 21:48:20|481.26|477.16|481.44|477.34|481.48|477.38|481.2|477.1|20
1633556910000|2021-10-06 21:48:30|481.42|477.32|481.55|477.45|481.55|477.45|481.42|477.32|15
1633556920000|2021-10-06 21:48:40|481.53|477.43|481.58|477.48|481.58|477.48|481.5|477.4|10
1633556930000|2021-10-06 21:48:50|481.56|477.46|481.5|477.4|481.62|477.52|481.5|477.4|15
1633556940000|2021-10-06 21:49:00|481.53|477.43|481.61|477.51|481.74|477.64|481.53|477.43|22
1633556950000|2021-10-06 21:49:10|481.6|477.5|481.73|477.63|481.75|477.65|481.6|477.5|11
1633556960000|2021-10-06 21:49:20|481.74|477.64|481.75|477.65|481.76|477.66|481.74|477.64|8
1633556970000|2021-10-06 21:49:30|481.79|477.69|482.05|477.95|482.1|478|481.79|477.69|12
1633556980000|2021-10-06 21:49:40|482.13|478.03|482.05|477.95|482.13|478.03|482.05|477.95|7
1633556990000|2021-10-06 21:49:50|482|477.9|482.06|477.96|482.1|478|482|477.9|10
1633557000000|2021-10-06 21:50:00|482.12|478.02|482.06|477.96|482.12|478.02|482|477.9|3
1633557010000|2021-10-06 21:50:10|482.05|477.95|482.1|478|482.11|478.01|482.05|477.95|5
1633557020000|2021-10-06 21:50:20|482.11|478.01|482.35|478.25|482.35|478.25|482.1|478|9
1633557030000|2021-10-06 21:50:30|482.45|478.35|482.7|478.6|482.7|478.6|482.45|478.35|8
1633557040000|2021-10-06 21:50:40|482.65|478.55|483.2|479.1|483.5|479.4|482.65|478.55|22
1633557050000|2021-10-06 21:50:50|483.19|479.09|483.25|479.15|483.27|479.17|483.15|479.05|6
1633557060000|2021-10-06 21:51:00|483.36|479.26|483.25|479.15|483.36|479.26|483.1|479|17
1633557070000|2021-10-06 21:51:10|483.27|479.17|483.2|479.1|483.27|479.17|483.1|479|5
1633557080000|2021-10-06 21:51:20|483.3|479.2|483.57|479.47|483.57|479.47|483.25|479.15|10
1633557090000|2021-10-06 21:51:30|483.5|479.4|484.43|480.33|484.43|480.33|483.5|479.4|19
1633557100000|2021-10-06 21:51:40|484.46|480.36|484.45|480.35|484.55|480.45|484.34|480.24|25
1633557110000|2021-10-06 21:51:50|484.42|480.32|484.33|480.23|484.51|480.41|484.25|480.15|26
1633557120000|2021-10-06 21:52:00|484.32|480.22|483.69|479.59|484.33|480.23|483.69|479.59|23
1633557130000|2021-10-06 21:52:10|483.71|479.61|483.68|479.58|483.75|479.65|483.55|479.45|19
1633557140000|2021-10-06 21:52:20|483.67|479.57|483.4|479.3|483.7|479.6|483.39|479.29|16
1633557150000|2021-10-06 21:52:30|483.35|479.25|483.05|478.95|483.45|479.35|483.05|478.95|18
1633557160000|2021-10-06 21:52:40|483.1|479|482.85|478.75|483.13|479.03|482.85|478.75|18
1633557170000|2021-10-06 21:52:50|482.87|478.77|482.92|478.82|483|478.9|482.87|478.77|14
1633557180000|2021-10-06 21:53:00|482.9|478.8|482.98|478.88|483.02|478.92|482.9|478.8|10
1633557190000|2021-10-06 21:53:10|482.95|478.85|482.95|478.85|483|478.9|482.95|478.85|6
1633557200000|2021-10-06 21:53:20|483|478.9|482.95|478.85|483.05|478.95|482.95|478.85|11
1633557210000|2021-10-06 21:53:30|482.9|478.8|482.95|478.85|482.95|478.85|482.9|478.8|4
1633557220000|2021-10-06 21:53:40|482.97|478.87|482.95|478.85|482.97|478.87|482.95|478.85|2
1633557230000|2021-10-06 21:53:50|482.98|478.88|482.98|478.88|482.98|478.88|482.94|478.84|8
1633557240000|2021-10-06 21:54:00|482.95|478.85|482.95|478.85|483.02|478.92|482.95|478.85|5
1633557250000|2021-10-06 21:54:10|482.96|478.86|482.9|478.8|482.98|478.88|482.9|478.8|4
1633557260000|2021-10-06 21:54:20|482.85|478.75|482.2|478.1|482.85|478.75|482.2|478.1|20
1633557270000|2021-10-06 21:54:30|482.22|478.12|482.22|478.12|482.25|478.15|482.14|478.04|14
1633557280000|2021-10-06 21:54:40|482.1|478|482.28|478.18|482.37|478.27|482.1|478|13
1633557290000|2021-10-06 21:54:50|482.32|478.22|482.34|478.24|482.39|478.29|482.32|478.22|11
1633557300000|2021-10-06 21:55:00|482.36|478.26|482.28|478.18|482.37|478.27|482.1|478|13
1633557310000|2021-10-06 21:55:10|482.29|478.19|482.34|478.24|482.35|478.25|482.21|478.11|6
1633557320000|2021-10-06 21:55:20|482.33|478.23|482.15|478.05|482.33|478.23|482.1|478|15
1633557330000|2021-10-06 21:55:30|482.13|478.03|482.15|478.05|482.15|478.05|482.12|478.02|5
1633557340000|2021-10-06 21:55:40|482.16|478.06|482.15|478.05|482.35|478.25|482.15|478.05|12
1633557350000|2021-10-06 21:55:50|482.16|478.06|482.2|478.1|482.2|478.1|482.16|478.06|3
1633557360000|2021-10-06 21:56:00|482.19|478.09|482.15|478.05|482.19|478.09|482.12|478.02|6
1633557370000|2021-10-06 21:56:10|482.1|478|482.17|478.07|482.2|478.1|482.1|478|9
1633557380000|2021-10-06 21:56:20|482.15|478.05|482.4|478.3|482.4|478.3|482.15|478.05|12
1633557390000|2021-10-06 21:56:30|482.39|478.29|482.37|478.27|482.39|478.29|482.37|478.27|4
1633557400000|2021-10-06 21:56:40|482.36|478.26|482.2|478.1|482.37|478.27|482.2|478.1|13
1633557410000|2021-10-06 21:56:50|482.15|478.05|481.31|477.21|482.15|478.05|481|476.9|24
1633557420000|2021-10-06 21:57:00|481.3|477.2|481.2|477.1|481.35|477.25|481.2|477.1|14
1633557430000|2021-10-06 21:57:10|481.28|477.18|481.15|477.05|481.3|477.2|481.1|477|16
1633557440000|2021-10-06 21:57:20|481.12|477.02|481.13|477.03|481.21|477.11|481.05|476.95|14
1633557450000|2021-10-06 21:57:30|481.1|477|481.04|476.94|481.12|477.02|480.99|476.89|16
1633557460000|2021-10-06 21:57:40|481.03|476.93|480.86|476.76|481.05|476.95|480.85|476.75|17
1633557470000|2021-10-06 21:57:50|480.9|476.8|480.89|476.79|480.95|476.85|480.82|476.72|20
1633557480000|2021-10-06 21:58:00|480.9|476.8|480.81|476.71|480.9|476.8|480.81|476.71|16
1633557490000|2021-10-06 21:58:10|480.85|476.75|480.85|476.75|480.9|476.8|480.85|476.75|7
1633557500000|2021-10-06 21:58:20|480.81|476.71|480.91|476.81|480.91|476.81|480.81|476.71|18
1633557510000|2021-10-06 21:58:30|480.94|476.84|481.05|476.95|481.05|476.95|480.94|476.84|8
1633557520000|2021-10-06 21:58:40|481.06|476.96|481.04|476.94|481.07|476.97|481.04|476.94|13
1633557530000|2021-10-06 21:58:50|481.01|476.91|481|476.9|481.03|476.93|480.98|476.88|16
1633557540000|2021-10-06 21:59:00|481.02|476.92|481.17|477.07|481.21|477.11|480.97|476.87|16
1633557550000|2021-10-06 21:59:10|481.15|477.05|481.68|477.58|481.68|477.58|481.15|477.05|25
1633557560000|2021-10-06 21:59:20|481.7|477.6|481.67|477.57|481.76|477.66|481.65|477.55|14
1633557570000|2021-10-06 21:59:30|481.69|477.59|481.67|477.57|481.77|477.67|481.67|477.57|8
1633557580000|2021-10-06 21:59:40|481.66|477.56|481.67|477.57|481.74|477.64|481.64|477.54|8
1633557590000|2021-10-06 21:59:50|481.64|477.54|481.49|477.39|481.67|477.57|481.49|477.39|10
1633557600000|2021-10-06 22:00:00|481.54|477.44|481.54|477.44|481.56|477.46|481.49|477.39|13
1633557610000|2021-10-06 22:00:10|481.55|477.45|481.74|477.64|481.74|477.64|481.55|477.45|8
1633557620000|2021-10-06 22:00:20|481.7|477.6|481.69|477.59|481.72|477.62|481.6|477.5|7
1633557630000|2021-10-06 22:00:30|481.68|477.58|481.64|477.54|481.7|477.6|481.6|477.5|7
1633557640000|2021-10-06 22:00:40|481.7|477.6|482.05|477.95|482.1|478|481.7|477.6|14
1633557650000|2021-10-06 22:00:50|482.11|478.01|482.4|478.3|482.4|478.3|482.09|477.99|11
1633557660000|2021-10-06 22:01:00|482.45|478.35|482.15|478.05|482.45|478.35|482.15|478.05|8
1633557670000|2021-10-06 22:01:10|482.2|478.1|482.35|478.25|482.35|478.25|482.2|478.1|8
1633557680000|2021-10-06 22:01:20|482.37|478.27|482.4|478.3|482.41|478.31|482.35|478.25|5
1633557690000|2021-10-06 22:01:30|482.36|478.26|482.45|478.35|482.46|478.36|482.36|478.26|8
1633557700000|2021-10-06 22:01:40|482.44|478.34|482.33|478.23|482.44|478.34|482.33|478.23|19
1633557710000|2021-10-06 22:01:50|482.36|478.26|482.53|478.43|482.53|478.43|482.36|478.26|8
1633557720000|2021-10-06 22:02:00|482.5|478.4|482.1|478|482.5|478.4|482.1|478|15
1633557730000|2021-10-06 22:02:10|482.04|477.94|482.1|478|482.25|478.15|482.04|477.94|17
1633557740000|2021-10-06 22:02:20|482.15|478.05|482.01|477.91|482.15|478.05|482.01|477.91|6
1633557750000|2021-10-06 22:02:30|482.07|477.97|482.04|477.94|482.07|477.97|482.02|477.92|9
1633557760000|2021-10-06 22:02:40|482.07|477.97|482.1|478|482.12|478.02|482.07|477.97|7
1633557770000|2021-10-06 22:02:50|482.09|477.99|482.08|477.98|482.24|478.14|482.08|477.98|22
1633557780000|2021-10-06 22:03:00|482|477.9|481.99|477.89|482.07|477.97|481.99|477.89|3
1633557790000|2021-10-06 22:03:10|481.94|477.84|481.84|477.74|481.97|477.87|481.76|477.66|18
1633557800000|2021-10-06 22:03:20|481.87|477.77|481.92|477.82|481.93|477.83|481.84|477.74|14
1633557810000|2021-10-06 22:03:30|481.9|477.8|481.81|477.71|481.9|477.8|481.8|477.7|6
1633557820000|2021-10-06 22:03:40|481.84|477.74|482.25|478.15|482.34|478.24|481.84|477.74|12
1633557830000|2021-10-06 22:03:50|482.1|478|482.25|478.15|482.25|478.15|482.1|478|12
1633557840000|2021-10-06 22:04:00|482.35|478.25|482.12|478.02|482.35|478.25|481.95|477.85|17
1633557850000|2021-10-06 22:04:10|482.1|478|482.05|477.95|482.18|478.08|482.05|477.95|9
1633557860000|2021-10-06 22:04:20|482.06|477.96|481.75|477.65|482.06|477.96|481.75|477.65|8
1633557870000|2021-10-06 22:04:30|481.8|477.7|481.5|477.4|481.84|477.74|481.5|477.4|10
1633557880000|2021-10-06 22:04:40|481.45|477.35|481.1|477|481.51|477.41|481.1|477|12
1633557890000|2021-10-06 22:04:50|481.05|476.95|480.84|476.74|481.12|477.02|480.84|476.74|12
1633557900000|2021-10-06 22:05:00|480.81|476.71|480.47|476.37|480.81|476.71|480.47|476.37|15
1633557910000|2021-10-06 22:05:10|480.5|476.4|480.32|476.22|480.52|476.42|480.32|476.22|13
1633557920000|2021-10-06 22:05:20|480.31|476.21|480.66|476.56|480.66|476.56|480.31|476.21|16
1633557930000|2021-10-06 22:05:30|480.63|476.53|480.65|476.55|480.67|476.57|480.63|476.53|6
1633557940000|2021-10-06 22:05:40|480.64|476.54|480.58|476.48|480.64|476.54|480.58|476.48|5
1633557950000|2021-10-06 22:05:50|480.55|476.45|480.59|476.49|480.73|476.63|480.45|476.35|17
1633557960000|2021-10-06 22:06:00|480.57|476.47|480.52|476.42|480.59|476.49|480.5|476.4|12
1633557970000|2021-10-06 22:06:10|480.51|476.41|480.55|476.45|480.55|476.45|480.49|476.39|7
1633557980000|2021-10-06 22:06:20|480.53|476.43|480.55|476.45|480.55|476.45|480.51|476.41|3
1633557990000|2021-10-06 22:06:30|480.59|476.49|480.65|476.55|480.65|476.55|480.59|476.49|6
1633558000000|2021-10-06 22:06:40|480.71|476.61|480.72|476.62|480.72|476.62|480.7|476.6|4
1633558010000|2021-10-06 22:06:50|480.8|476.7|480.83|476.73|480.83|476.73|480.8|476.7|5
1633558020000|2021-10-06 22:07:00|480.9|476.8|481.15|477.05|481.16|477.06|480.8|476.7|9
1633558030000|2021-10-06 22:07:10|481.1|477|480.79|476.69|481.19|477.09|480.75|476.65|7
1633558040000|2021-10-06 22:07:20|480.75|476.65|480.8|476.7|480.9|476.8|480.75|476.65|6
1633558050000|2021-10-06 22:07:30|480.82|476.72|480.86|476.76|480.87|476.77|480.82|476.72|3
1633558060000|2021-10-06 22:07:40|480.8|476.7|481.18|477.08|481.18|477.08|480.7|476.6|12
1633558070000|2021-10-06 22:07:50|481.24|477.14|481.21|477.11|481.31|477.21|481.15|477.05|15
1633558080000|2021-10-06 22:08:00|481.23|477.13|481.29|477.19|481.3|477.2|481.23|477.13|4
1633558090000|2021-10-06 22:08:10|481.28|477.18|481.3|477.2|481.4|477.3|481.23|477.13|9
1633558100000|2021-10-06 22:08:20|481.4|477.3|481.3|477.2|481.4|477.3|481.3|477.2|2
1633558110000|2021-10-06 22:08:30|481.35|477.25|481.3|477.2|481.37|477.27|481.3|477.2|3
1633558120000|2021-10-06 22:08:40|481.24|477.14|481.16|477.06|481.26|477.16|481.1|477|6
1633558130000|2021-10-06 22:08:50|481.25|477.15|481.18|477.08|481.25|477.15|481.18|477.08|3
1633558140000|2021-10-06 22:09:00|481.1|477|481.2|477.1|481.24|477.14|481.1|477|5
1633558150000|2021-10-06 22:09:10|481.24|477.14|481.3|477.2|481.31|477.21|481.24|477.14|3
1633558160000|2021-10-06 22:09:20|481.31|477.21|481.2|477.1|481.31|477.21|481.2|477.1|3
1633558170000|2021-10-06 22:09:30|481.11|477.01|481.11|477.01|481.11|477.01|481.11|477.01|1
1633558180000|2021-10-06 22:09:40|481.2|477.1|481.17|477.07|481.2|477.1|481.07|476.97|6
1633558190000|2021-10-06 22:09:50|481.14|477.04|481.06|476.96|481.14|477.04|481.05|476.95|4
1633558200000|2021-10-06 22:10:00|481.05|476.95|481.2|477.1|481.24|477.14|481.01|476.91|13
1633558210000|2021-10-06 22:10:10|481.27|477.17|481.25|477.15|481.27|477.17|481.17|477.07|11
1633558220000|2021-10-06 22:10:20|481.26|477.16|481.28|477.18|481.3|477.2|481.26|477.16|3
1633558230000|2021-10-06 22:10:30|481.25|477.15|481.25|477.15|481.25|477.15|481.2|477.1|3
1633558240000|2021-10-06 22:10:40|481.2|477.1|481.2|477.1|481.2|477.1|481.17|477.07|5
1633558250000|2021-10-06 22:10:50|481.25|477.15|481.35|477.25|481.35|477.25|481.16|477.06|7
1633558260000|2021-10-06 22:11:00|481.3|477.2|481.01|476.91|481.3|477.2|481|476.9|7
1633558270000|2021-10-06 22:11:10|481|476.9|481|476.9|481.1|477|481|476.9|3
1633558280000|2021-10-06 22:11:20|481.05|476.95|481|476.9|481.05|476.95|481|476.9|2
1633558290000|2021-10-06 22:11:30|481.1|477|481.02|476.92|481.17|477.07|481|476.9|5
1633558300000|2021-10-06 22:11:40|481.1|477|481.08|476.98|481.1|477|481.08|476.98|2
1633558310000|2021-10-06 22:11:50|481.03|476.93|480.95|476.85|481.03|476.93|480.95|476.85|4
1633558320000|2021-10-06 22:12:00|481|476.9|481.07|476.97|481.08|476.98|480.96|476.86|9
1633558330000|2021-10-06 22:12:10|481.05|476.95|481.08|476.98|481.08|476.98|481.05|476.95|4
1633558340000|2021-10-06 22:12:20|481|476.9|481|476.9|481.07|476.97|481|476.9|4
1633558350000|2021-10-06 22:12:30|481.05|476.95|480.99|476.89|481.05|476.95|480.99|476.89|4
1633558360000|2021-10-06 22:12:40|480.9|476.8|480.55|476.45|480.9|476.8|480.55|476.45|15
1633558370000|2021-10-06 22:12:50|480.48|476.38|480.35|476.25|480.48|476.38|480.35|476.25|4
1633558380000|2021-10-06 22:13:00|480.3|476.2|480.26|476.16|480.3|476.2|480.26|476.16|7
1633558390000|2021-10-06 22:13:10|480.3|476.2|480.2|476.1|480.3|476.2|480.2|476.1|5
1633558400000|2021-10-06 22:13:20|480.25|476.15|480.1|476|480.25|476.15|480.1|476|3
1633558410000|2021-10-06 22:13:30|480.09|475.99|480.17|476.07|480.17|476.07|480.07|475.97|9
1633558420000|2021-10-06 22:13:40|480.1|476|480.1|476|480.14|476.04|480.1|476|3
1633558430000|2021-10-06 22:13:50|480.05|475.95|480|475.9|480.05|475.95|480|475.9|2
1633558440000|2021-10-06 22:14:00|479.99|475.89|480|475.9|480.1|476|479.99|475.89|4
1633558450000|2021-10-06 22:14:10|479.98|475.88|479.9|475.8|479.98|475.88|479.9|475.8|3
1633558460000|2021-10-06 22:14:20|479.93|475.83|479.83|475.73|479.93|475.83|479.8|475.7|11
1633558470000|2021-10-06 22:14:30|479.85|475.75|479.85|475.75|479.95|475.85|479.8|475.7|6
1633558480000|2021-10-06 22:14:40|479.9|475.8|479.86|475.76|479.9|475.8|479.83|475.73|4
1633558490000|2021-10-06 22:14:50|479.7|475.6|479.67|475.57|479.8|475.7|479.67|475.57|4
1633558500000|2021-10-06 22:15:00|479.7|475.6|479.69|475.59|479.7|475.6|479.69|475.59|2
1633558510000|2021-10-06 22:15:10|479.7|475.6|479.57|475.47|479.7|475.6|479.57|475.47|4
1633558520000|2021-10-06 22:15:20|479.51|475.41|479.62|475.52|479.62|475.52|479.47|475.37|13
1633558530000|2021-10-06 22:15:30|479.5|475.4|479.5|475.4|479.5|475.4|479.44|475.34|6
1633558540000|2021-10-06 22:15:40|479.48|475.38|479.5|475.4|479.55|475.45|479.45|475.35|5
1633558550000|2021-10-06 22:15:50|479.55|475.45|479.8|475.7|479.86|475.76|479.55|475.45|10
1633558560000|2021-10-06 22:16:00|479.81|475.71|479.81|475.71|479.85|475.75|479.81|475.71|3
1633558570000|2021-10-06 22:16:10|479.84|475.74|480|475.9|480|475.9|479.84|475.74|3
1633558580000|2021-10-06 22:16:20|480.01|475.91|480.57|476.47|480.64|476.54|480.01|475.91|15
1633558590000|2021-10-06 22:16:30|480.4|476.3|480.39|476.29|480.5|476.4|480.39|476.29|9
1633558600000|2021-10-06 22:16:40|480.42|476.32|479.79|475.69|480.5|476.4|479.79|475.69|16
1633558610000|2021-10-06 22:16:50|479.65|475.55|479.5|475.4|479.73|475.63|479.5|475.4|11
1633558620000|2021-10-06 22:17:00|479.29|475.19|479.3|475.2|479.3|475.2|479.23|475.13|3
1633558630000|2021-10-06 22:17:10|479.33|475.23|479.3|475.2|479.33|475.23|479.25|475.15|8
1633558640000|2021-10-06 22:17:20|479.2|475.1|478.85|474.75|479.25|475.15|478.85|474.75|12
1633558650000|2021-10-06 22:17:30|478.8|474.7|478.58|474.48|478.85|474.75|478.58|474.48|9
1633558660000|2021-10-06 22:17:40|478.6|474.5|478.75|474.65|478.8|474.7|478.6|474.5|5
1633558670000|2021-10-06 22:17:50|478.8|474.7|479.2|475.1|479.2|475.1|478.72|474.62|16
1633558680000|2021-10-06 22:18:00|479.4|475.3|479.35|475.25|479.43|475.33|479.35|475.25|3
1633558690000|2021-10-06 22:18:10|479.36|475.26|479.24|475.14|479.36|475.26|479.24|475.14|2
1633558700000|2021-10-06 22:18:20|479.26|475.16|479.1|475|479.4|475.3|479|474.9|13
1633558710000|2021-10-06 22:18:30|479.05|474.95|479.04|474.94|479.1|475|478.9|474.8|12
1633558720000|2021-10-06 22:18:40|479.06|474.96|479.17|475.07|479.2|475.1|479.06|474.96|9
1633558730000|2021-10-06 22:18:50|479.2|475.1|479.23|475.13|479.3|475.2|479.15|475.05|14
1633558740000|2021-10-06 22:19:00|479.22|475.12|479.25|475.15|479.25|475.15|479.22|475.12|4
1633558750000|2021-10-06 22:19:10|479.27|475.17|479.6|475.5|479.62|475.52|479.27|475.17|9
1633558760000|2021-10-06 22:19:20|479.66|475.56|479.85|475.75|479.85|475.75|479.66|475.56|10
1633558770000|2021-10-06 22:19:30|479.78|475.68|479.9|475.8|479.9|475.8|479.78|475.68|8
1633558780000|2021-10-06 22:19:40|479.85|475.75|481.05|476.95|481.05|476.95|479.85|475.75|20
1633558790000|2021-10-06 22:19:50|481.06|476.96|481.12|477.02|481.12|477.02|481.06|476.96|2
1633558800000|2021-10-06 22:20:00|481.1|477|480.9|476.8|481.1|477|480.9|476.8|7
1633558810000|2021-10-06 22:20:10|480.85|476.75|480.65|476.55|480.88|476.78|480.65|476.55|6
1633558820000|2021-10-06 22:20:20|480.68|476.58|480.75|476.65|480.86|476.76|480.65|476.55|8
1633558830000|2021-10-06 22:20:30|480.8|476.7|480.69|476.59|480.9|476.8|480.65|476.55|12
1633558840000|2021-10-06 22:20:40|480.6|476.5|480.6|476.5|480.7|476.6|480.55|476.45|9
1633558850000|2021-10-06 22:20:50|480.65|476.55|480.7|476.6|480.7|476.6|480.61|476.51|4
1633558860000|2021-10-06 22:21:00|480.65|476.55|480.67|476.57|480.67|476.57|480.6|476.5|6
1633558870000|2021-10-06 22:21:10|480.53|476.43|480.52|476.42|480.53|476.43|480.52|476.42|2
1633558880000|2021-10-06 22:21:20|480.65|476.55|480.55|476.45|480.65|476.55|480.53|476.43|4
1633558890000|2021-10-06 22:21:30|480.5|476.4|480.55|476.45|480.55|476.45|480.5|476.4|2
1633558900000|2021-10-06 22:21:40|480.54|476.44|480.54|476.44|480.54|476.44|480.54|476.44|1
1633558910000|2021-10-06 22:21:50|480.52|476.42|481.35|477.25|481.35|477.25|480.52|476.42|18
1633558920000|2021-10-06 22:22:00|481.3|477.2|481.35|477.25|481.35|477.25|481.2|477.1|10
1633558930000|2021-10-06 22:22:10|481.3|477.2|481.45|477.35|481.45|477.35|481.28|477.18|6
1633558940000|2021-10-06 22:22:20|481.3|477.2|481.3|477.2|481.3|477.2|481.3|477.2|1
1633558950000|2021-10-06 22:22:30|481.25|477.15|481.25|477.15|481.31|477.21|481.24|477.14|5
1633558960000|2021-10-06 22:22:40|481.29|477.19|481.2|477.1|481.29|477.19|481.2|477.1|3
1633558970000|2021-10-06 22:22:50|481.3|477.2|481.3|477.2|481.3|477.2|481.3|477.2|1
1633558980000|2021-10-06 22:23:00|481.25|477.15|481.2|477.1|481.25|477.15|481.2|477.1|2
1633558990000|2021-10-06 22:23:10|481.18|477.08|481.18|477.08|481.18|477.08|481.18|477.08|1
1633559000000|2021-10-06 22:23:20|481.2|477.1|481.2|477.1|481.2|477.1|481.2|477.1|1
1633559010000|2021-10-06 22:23:30|481.3|477.2|481.4|477.3|481.5|477.4|481.3|477.2|8
1633559020000|2021-10-06 22:23:40|481.41|477.31|481.25|477.15|481.5|477.4|481.24|477.14|9
1633559030000|2021-10-06 22:23:50|481.3|477.2|481.26|477.16|481.3|477.2|481.26|477.16|2
1633559040000|2021-10-06 22:24:00|481.24|477.14|481.08|476.98|481.24|477.14|481.03|476.93|20
1633559050000|2021-10-06 22:24:10|481.09|476.99|481.08|476.98|481.09|476.99|481.08|476.98|2
1633559060000|2021-10-06 22:24:20|481.12|477.02|481.12|477.02|481.12|477.02|481.12|477.02|1
1633559080000|2021-10-06 22:24:40|481.14|477.04|481.77|477.67|481.84|477.74|481.14|477.04|13
1633559090000|2021-10-06 22:24:50|481.75|477.65|481.3|477.2|481.75|477.65|481.3|477.2|8
1633559100000|2021-10-06 22:25:00|481.25|477.15|481.21|477.11|481.28|477.18|481.15|477.05|7
1633559110000|2021-10-06 22:25:10|481.3|477.2|481.2|477.1|481.35|477.25|481.2|477.1|8
1633559120000|2021-10-06 22:25:20|481.27|477.17|481.3|477.2|481.3|477.2|481.2|477.1|4
1633559130000|2021-10-06 22:25:30|481.25|477.15|481.25|477.15|481.25|477.15|481.25|477.15|1
1633559140000|2021-10-06 22:25:40|481.2|477.1|481.2|477.1|481.2|477.1|481.15|477.05|4
1633559150000|2021-10-06 22:25:50|481.25|477.15|481.31|477.21|481.4|477.3|481.2|477.1|17
1633559160000|2021-10-06 22:26:00|481.25|477.15|481.24|477.14|481.39|477.29|481.23|477.13|10
1633559170000|2021-10-06 22:26:10|481.2|477.1|481.2|477.1|481.21|477.11|481.2|477.1|3
1633559180000|2021-10-06 22:26:20|481.25|477.15|481.71|477.61|481.74|477.64|481.2|477.1|20
1633559190000|2021-10-06 22:26:30|481.72|477.62|481.75|477.65|481.82|477.72|481.7|477.6|7
1633559200000|2021-10-06 22:26:40|481.78|477.68|481.82|477.72|481.86|477.76|481.74|477.64|11
1633559210000|2021-10-06 22:26:50|481.85|477.75|481.67|477.57|481.89|477.79|481.67|477.57|14
1633559220000|2021-10-06 22:27:00|481.7|477.6|481.46|477.36|481.76|477.66|481.37|477.27|16
1633559230000|2021-10-06 22:27:10|481.43|477.33|481.37|477.27|481.5|477.4|481.37|477.27|17
1633559240000|2021-10-06 22:27:20|481.38|477.28|481.26|477.16|481.38|477.28|481.25|477.15|16
1633559250000|2021-10-06 22:27:30|481.22|477.12|480.94|476.84|481.24|477.14|480.92|476.82|18
1633559260000|2021-10-06 22:27:40|480.95|476.85|480.76|476.66|480.95|476.85|480.7|476.6|16
1633559270000|2021-10-06 22:27:50|480.84|476.74|480.65|476.55|480.84|476.74|480.63|476.53|13
1633559280000|2021-10-06 22:28:00|480.63|476.53|480.92|476.82|480.92|476.82|480.61|476.51|11
1633559290000|2021-10-06 22:28:10|480.91|476.81|480.94|476.84|480.96|476.86|480.91|476.81|6
1633559300000|2021-10-06 22:28:20|480.92|476.82|480.75|476.65|480.92|476.82|480.7|476.6|12
1633559310000|2021-10-06 22:28:30|480.73|476.63|480.55|476.45|480.74|476.64|480.55|476.45|8
1633559320000|2021-10-06 22:28:40|480.6|476.5|480.65|476.55|480.65|476.55|480.53|476.43|15
1633559330000|2021-10-06 22:28:50|480.56|476.46|480.61|476.51|480.61|476.51|480.49|476.39|10
1633559340000|2021-10-06 22:29:00|480.45|476.35|480.5|476.4|480.6|476.5|480.45|476.35|9
1633559350000|2021-10-06 22:29:10|480.51|476.41|480.6|476.5|480.6|476.5|480.5|476.4|9
1633559360000|2021-10-06 22:29:20|480.54|476.44|480.44|476.34|480.6|476.5|480.44|476.34|7
1633559370000|2021-10-06 22:29:30|480.48|476.38|480.43|476.33|480.48|476.38|480.2|476.1|14
1633559380000|2021-10-06 22:29:40|480.39|476.29|480.41|476.31|480.41|476.31|480.36|476.26|7
1633559390000|2021-10-06 22:29:50|480.3|476.2|480.39|476.29|480.41|476.31|480.2|476.1|6
1633559400000|2021-10-06 22:30:00|480.34|476.24|480.35|476.25|480.43|476.33|480.2|476.1|18
1633559410000|2021-10-06 22:30:10|480.2|476.1|480.21|476.11|480.28|476.18|480.1|476|16
1633559420000|2021-10-06 22:30:20|480.2|476.1|480.17|476.07|480.23|476.13|480.14|476.04|13
1633559430000|2021-10-06 22:30:30|480.07|475.97|479.96|475.86|480.07|475.97|479.95|475.85|20
1633559440000|2021-10-06 22:30:40|479.92|475.82|479.8|475.7|479.92|475.82|479.8|475.7|12
1633559450000|2021-10-06 22:30:50|479.75|475.65|479.75|475.65|479.75|475.65|479.7|475.6|11
1633559460000|2021-10-06 22:31:00|479.8|475.7|479.9|475.8|479.9|475.8|479.73|475.63|13
1633559470000|2021-10-06 22:31:10|479.76|475.66|479.65|475.55|479.8|475.7|479.6|475.5|13
1633559480000|2021-10-06 22:31:20|479.64|475.54|479.54|475.44|479.65|475.55|479.54|475.44|13
1633559490000|2021-10-06 22:31:30|479.55|475.45|479.42|475.32|479.56|475.46|479.35|475.25|11
1633559500000|2021-10-06 22:31:40|479.38|475.28|479.59|475.49|479.63|475.53|479.38|475.28|12
1633559510000|2021-10-06 22:31:50|479.6|475.5|479.56|475.46|479.61|475.51|479.54|475.44|7
1633559520000|2021-10-06 22:32:00|479.6|475.5|479.6|475.5|479.6|475.5|479.58|475.48|6
1633559530000|2021-10-06 22:32:10|479.64|475.54|479.57|475.47|479.64|475.54|479.57|475.47|4
1633559540000|2021-10-06 22:32:20|479.61|475.51|479.57|475.47|479.61|475.51|479.57|475.47|2
1633559550000|2021-10-06 22:32:30|479.6|475.5|479.6|475.5|479.6|475.5|479.57|475.47|4
1633559560000|2021-10-06 22:32:40|479.53|475.43|479.56|475.46|479.56|475.46|479.45|475.35|6
1633559570000|2021-10-06 22:32:50|479.55|475.45|479.6|475.5|479.63|475.53|479.51|475.41|16
1633559580000|2021-10-06 22:33:00|479.57|475.47|479.59|475.49|479.59|475.49|479.5|475.4|5
1633559590000|2021-10-06 22:33:10|479.62|475.52|479.65|475.55|479.66|475.56|479.6|475.5|6
1633559600000|2021-10-06 22:33:20|479.7|475.6|480.05|475.95|480.09|475.99|479.65|475.55|18
1633559610000|2021-10-06 22:33:30|480.09|475.99|480.15|476.05|480.16|476.06|480.09|475.99|12
1633559620000|2021-10-06 22:33:40|480.13|476.03|480.15|476.05|480.21|476.11|480.1|476|13
1633559630000|2021-10-06 22:33:50|480.16|476.06|480.05|475.95|480.18|476.08|479.95|475.85|21
1633559640000|2021-10-06 22:34:00|480.03|475.93|480.2|476.1|480.22|476.12|480.03|475.93|14
1633559650000|2021-10-06 22:34:10|480.15|476.05|480.15|476.05|480.2|476.1|480.05|475.95|14
1633559660000|2021-10-06 22:34:20|480.1|476|479.95|475.85|480.15|476.05|479.95|475.85|14
1633559670000|2021-10-06 22:34:30|479.9|475.8|479.85|475.75|479.95|475.85|479.85|475.75|8
1633559680000|2021-10-06 22:34:40|479.89|475.79|479.85|475.75|479.89|475.79|479.75|475.65|7
1633559690000|2021-10-06 22:34:50|479.8|475.7|480.25|476.15|480.31|476.21|479.8|475.7|18
1633559700000|2021-10-06 22:35:00|480.22|476.12|480|475.9|480.27|476.17|480|475.9|16
1633559710000|2021-10-06 22:35:10|480.09|475.99|480.05|475.95|480.2|476.1|480.05|475.95|13
1633559720000|2021-10-06 22:35:20|480.17|476.07|480.4|476.3|480.42|476.32|480.15|476.05|13
1633559730000|2021-10-06 22:35:30|480.48|476.38|480.5|476.4|480.52|476.42|480.4|476.3|8
1633559740000|2021-10-06 22:35:40|480.58|476.48|480.4|476.3|480.58|476.48|480.4|476.3|5
1633559750000|2021-10-06 22:35:50|480.49|476.39|480.53|476.43|480.53|476.43|480.4|476.3|11
1633559760000|2021-10-06 22:36:00|480.5|476.4|480.75|476.65|480.8|476.7|480.5|476.4|12
1633559770000|2021-10-06 22:36:10|480.81|476.71|480.6|476.5|480.9|476.8|480.6|476.5|10
1633559780000|2021-10-06 22:36:20|480.65|476.55|480.6|476.5|480.72|476.62|480.6|476.5|12
1633559790000|2021-10-06 22:36:30|480.73|476.63|480.89|476.79|480.94|476.84|480.73|476.63|9
1633559800000|2021-10-06 22:36:40|480.93|476.83|480.93|476.83|480.93|476.83|480.89|476.79|3
1633559810000|2021-10-06 22:36:50|480.94|476.84|480.91|476.81|480.94|476.84|480.83|476.73|16
1633559820000|2021-10-06 22:37:00|480.9|476.8|480.88|476.78|480.9|476.8|480.86|476.76|6
1633559830000|2021-10-06 22:37:10|480.86|476.76|480.95|476.85|481.02|476.92|480.86|476.76|10
1633559840000|2021-10-06 22:37:20|480.98|476.88|480.88|476.78|480.98|476.88|480.88|476.78|6
1633559850000|2021-10-06 22:37:30|480.94|476.84|480.94|476.84|480.96|476.86|480.8|476.7|8
1633559860000|2021-10-06 22:37:40|481.02|476.92|480.91|476.81|481.02|476.92|480.89|476.79|13
1633559870000|2021-10-06 22:37:50|480.88|476.78|480.91|476.81|480.91|476.81|480.87|476.77|8
1633559880000|2021-10-06 22:38:00|480.95|476.85|480.92|476.82|481|476.9|480.8|476.7|12
1633559890000|2021-10-06 22:38:10|480.8|476.7|480.83|476.73|480.88|476.78|480.55|476.45|21
1633559900000|2021-10-06 22:38:20|480.78|476.68|480.65|476.55|480.79|476.69|480.65|476.55|12
1633559910000|2021-10-06 22:38:30|480.7|476.6|480.78|476.68|480.78|476.68|480.7|476.6|7
1633559920000|2021-10-06 22:38:40|480.8|476.7|480.83|476.73|480.83|476.73|480.65|476.55|14
1633559930000|2021-10-06 22:38:50|480.8|476.7|480.75|476.65|480.82|476.72|480.75|476.65|8
1633559940000|2021-10-06 22:39:00|480.8|476.7|480.81|476.71|480.83|476.73|480.8|476.7|6
1633559950000|2021-10-06 22:39:10|480.82|476.72|480.76|476.66|480.82|476.72|480.73|476.63|13
1633559960000|2021-10-06 22:39:20|480.72|476.62|480.75|476.65|480.76|476.66|480.6|476.5|12
1633559970000|2021-10-06 22:39:30|480.74|476.64|480.7|476.6|480.75|476.65|480.7|476.6|3
1633559980000|2021-10-06 22:39:40|480.72|476.62|480.65|476.55|480.76|476.66|480.6|476.5|16
1633559990000|2021-10-06 22:39:50|480.64|476.54|480.3|476.2|480.65|476.55|480.3|476.2|14
1633560000000|2021-10-06 22:40:00|480.33|476.23|480.36|476.26|480.36|476.26|480.3|476.2|8
1633560010000|2021-10-06 22:40:10|480.34|476.24|480.45|476.35|480.47|476.37|480.34|476.24|11
1633560020000|2021-10-06 22:40:20|480.46|476.36|480.25|476.15|480.46|476.36|480.25|476.15|8
1633560030000|2021-10-06 22:40:30|480.3|476.2|480.44|476.34|480.44|476.34|480.3|476.2|7
1633560040000|2021-10-06 22:40:40|480.45|476.35|480.6|476.5|480.6|476.5|480.44|476.34|7
1633560050000|2021-10-06 22:40:50|480.59|476.49|480.6|476.5|480.6|476.5|480.5|476.4|11
1633560060000|2021-10-06 22:41:00|480.56|476.46|480.45|476.35|480.6|476.5|480.4|476.3|7
1633560070000|2021-10-06 22:41:10|480.4|476.3|480.44|476.34|480.45|476.35|480.4|476.3|9
1633560080000|2021-10-06 22:41:20|480.43|476.33|480.2|476.1|480.43|476.33|480.2|476.1|11
1633560090000|2021-10-06 22:41:30|480.22|476.12|480.48|476.38|480.5|476.4|480.2|476.1|9
1633560100000|2021-10-06 22:41:40|480.45|476.35|480.33|476.23|480.45|476.35|480.3|476.2|12
1633560110000|2021-10-06 22:41:50|480.36|476.26|480.45|476.35|480.45|476.35|480.35|476.25|9
1633560120000|2021-10-06 22:42:00|480.4|476.3|480.42|476.32|480.46|476.36|480.4|476.3|13
1633560130000|2021-10-06 22:42:10|480.4|476.3|480.45|476.35|480.45|476.35|480.4|476.3|9
1633560140000|2021-10-06 22:42:20|480.4|476.3|480.45|476.35|480.5|476.4|480.4|476.3|6
1633560150000|2021-10-06 22:42:30|480.5|476.4|480.48|476.38|480.5|476.4|480.48|476.38|2
1633560160000|2021-10-06 22:42:40|480.5|476.4|480.45|476.35|480.5|476.4|480.3|476.2|13
1633560170000|2021-10-06 22:42:50|480.5|476.4|480.5|476.4|480.5|476.4|480.5|476.4|1
1633560180000|2021-10-06 22:43:00|480.39|476.29|480.5|476.4|480.5|476.4|480.39|476.29|3
1633560190000|2021-10-06 22:43:10|480.45|476.35|480.38|476.28|480.45|476.35|480.36|476.26|7
1633560200000|2021-10-06 22:43:20|480.36|476.26|480.5|476.4|480.5|476.4|480.3|476.2|11
1633560210000|2021-10-06 22:43:30|480.3|476.2|480.45|476.35|480.49|476.39|480.3|476.2|7
1633560220000|2021-10-06 22:43:40|480.4|476.3|480.5|476.4|480.52|476.42|480.4|476.3|4
1633560230000|2021-10-06 22:43:50|480.52|476.42|480.5|476.4|480.6|476.5|480.48|476.38|8
1633560240000|2021-10-06 22:44:00|480.49|476.39|480.35|476.25|480.49|476.39|480.35|476.25|7
1633560250000|2021-10-06 22:44:10|480.4|476.3|480.4|476.3|480.44|476.34|480.3|476.2|14
1633560260000|2021-10-06 22:44:20|480.43|476.33|480.45|476.35|480.46|476.36|480.43|476.33|10
1633560270000|2021-10-06 22:44:30|480.46|476.36|480.6|476.5|480.6|476.5|480.46|476.36|8
1633560280000|2021-10-06 22:44:40|480.79|476.69|480.98|476.88|481.12|477.02|480.75|476.65|18
1633560290000|2021-10-06 22:44:50|480.99|476.89|480.93|476.83|481|476.9|480.93|476.83|8
1633560300000|2021-10-06 22:45:00|480.95|476.85|480.92|476.82|480.98|476.88|480.9|476.8|11
1633560310000|2021-10-06 22:45:10|480.98|476.88|481.1|477|481.14|477.04|480.96|476.86|18
1633560320000|2021-10-06 22:45:20|481.2|477.1|481.2|477.1|481.3|477.2|481.12|477.02|13
1633560330000|2021-10-06 22:45:30|481.26|477.16|481.2|477.1|481.3|477.2|481.04|476.94|19
1633560340000|2021-10-06 22:45:40|481.3|477.2|481.2|477.1|481.33|477.23|481.2|477.1|7
1633560350000|2021-10-06 22:45:50|481.32|477.22|481.15|477.05|481.32|477.22|481.15|477.05|8
1633560360000|2021-10-06 22:46:00|481.24|477.14|481.15|477.05|481.24|477.14|481.15|477.05|4
1633560370000|2021-10-06 22:46:10|481.18|477.08|481.16|477.06|481.29|477.19|481.15|477.05|11
1633560380000|2021-10-06 22:46:20|481.19|477.09|480.67|476.57|481.19|477.09|480.62|476.52|18
1633560390000|2021-10-06 22:46:30|480.68|476.58|480.89|476.79|480.89|476.79|480.68|476.58|14
1633560400000|2021-10-06 22:46:40|480.9|476.8|480.85|476.75|480.9|476.8|480.81|476.71|12
1633560410000|2021-10-06 22:46:50|480.78|476.68|480.6|476.5|480.81|476.71|480.6|476.5|18
1633560420000|2021-10-06 22:47:00|480.55|476.45|480.6|476.5|480.6|476.5|480.53|476.43|12
1633560430000|2021-10-06 22:47:10|480.47|476.37|480.58|476.48|480.58|476.48|480.47|476.37|4
1633560440000|2021-10-06 22:47:20|480.57|476.47|480.65|476.55|480.7|476.6|480.57|476.47|9
1633560450000|2021-10-06 22:47:30|480.7|476.6|480.65|476.55|480.7|476.6|480.6|476.5|7
1633560460000|2021-10-06 22:47:40|480.6|476.5|480.61|476.51|480.65|476.55|480.6|476.5|4
1633560470000|2021-10-06 22:47:50|480.51|476.41|480.56|476.46|480.56|476.46|480.51|476.41|2
1633560480000|2021-10-06 22:48:00|480.5|476.4|480.43|476.33|480.52|476.42|480.42|476.32|5
1633560490000|2021-10-06 22:48:10|480.45|476.35|480.35|476.25|480.49|476.39|480.33|476.23|9
1633560500000|2021-10-06 22:48:20|480.29|476.19|480.35|476.25|480.4|476.3|480.26|476.16|5
1633560510000|2021-10-06 22:48:30|480.23|476.13|480.7|476.6|480.74|476.64|480.23|476.13|18
1633560520000|2021-10-06 22:48:40|480.71|476.61|480.7|476.6|480.73|476.63|480.6|476.5|15
1633560530000|2021-10-06 22:48:50|480.65|476.55|480.68|476.58|480.73|476.63|480.65|476.55|6
1633560540000|2021-10-06 22:49:00|480.67|476.57|480.58|476.48|480.67|476.57|480.56|476.46|15
1633560550000|2021-10-06 22:49:10|480.55|476.45|480.48|476.38|480.55|476.45|480.48|476.38|7
1633560560000|2021-10-06 22:49:20|480.42|476.32|480.3|476.2|480.45|476.35|480.29|476.19|18
1633560570000|2021-10-06 22:49:30|480.29|476.19|480|475.9|480.3|476.2|480|475.9|16
1633560580000|2021-10-06 22:49:40|480.04|475.94|479.95|475.85|480.09|475.99|479.9|475.8|17
1633560590000|2021-10-06 22:49:50|479.94|475.84|479.66|475.56|479.96|475.86|479.65|475.55|18
1633560600000|2021-10-06 22:50:00|479.61|475.51|479.75|475.65|479.78|475.68|479.61|475.51|11
1633560610000|2021-10-06 22:50:10|479.7|475.6|479.64|475.54|479.71|475.61|479.64|475.54|14
1633560620000|2021-10-06 22:50:20|479.65|475.55|479.8|475.7|479.94|475.84|479.65|475.55|19
1633560630000|2021-10-06 22:50:30|479.75|475.65|479.81|475.71|479.81|475.71|479.75|475.65|5
1633560640000|2021-10-06 22:50:40|479.69|475.59|479.67|475.57|479.69|475.59|479.67|475.57|3
1633560650000|2021-10-06 22:50:50|479.69|475.59|479.75|475.65|479.84|475.74|479.69|475.59|9
1633560660000|2021-10-06 22:51:00|479.83|475.73|479.84|475.74|479.84|475.74|479.79|475.69|7
1633560670000|2021-10-06 22:51:10|479.83|475.73|480|475.9|480|475.9|479.83|475.73|7
1633560680000|2021-10-06 22:51:20|480.03|475.93|480.08|475.98|480.15|476.05|480.02|475.92|10
1633560690000|2021-10-06 22:51:30|480.02|475.92|479.92|475.82|480.02|475.92|479.9|475.8|10
1633560700000|2021-10-06 22:51:40|479.95|475.85|480|475.9|480.05|475.95|479.9|475.8|9
1633560710000|2021-10-06 22:51:50|480.01|475.91|480.09|475.99|480.1|476|480|475.9|9
1633560720000|2021-10-06 22:52:00|480.08|475.98|479.9|475.8|480.09|475.99|479.85|475.75|17
1633560730000|2021-10-06 22:52:10|479.81|475.71|479.85|475.75|479.85|475.75|479.8|475.7|6
1633560740000|2021-10-06 22:52:20|479.83|475.73|479.8|475.7|479.9|475.8|479.8|475.7|10
1633560750000|2021-10-06 22:52:30|479.84|475.74|479.79|475.69|479.84|475.74|479.72|475.62|11
1633560760000|2021-10-06 22:52:40|479.75|475.65|479.79|475.69|479.79|475.69|479.75|475.65|8
1633560770000|2021-10-06 22:52:50|479.77|475.67|479.8|475.7|479.85|475.75|479.77|475.67|15
1633560780000|2021-10-06 22:53:00|479.81|475.71|479.79|475.69|479.83|475.73|479.79|475.69|4
1633560790000|2021-10-06 22:53:10|479.8|475.7|479.8|475.7|479.9|475.8|479.79|475.69|10
1633560800000|2021-10-06 22:53:20|479.9|475.8|479.94|475.84|479.94|475.84|479.81|475.71|8
1633560810000|2021-10-06 22:53:30|479.96|475.86|480.3|476.2|480.3|476.2|479.93|475.83|11
1633560820000|2021-10-06 22:53:40|480.31|476.21|480.48|476.38|480.59|476.49|480.31|476.21|20
1633560830000|2021-10-06 22:53:50|480.52|476.42|480.3|476.2|480.52|476.42|480.3|476.2|14
1633560840000|2021-10-06 22:54:00|480.36|476.26|480.1|476|480.38|476.28|480.1|476|12
1633560850000|2021-10-06 22:54:10|480.18|476.08|480.1|476|480.18|476.08|480.1|476|7
1633560860000|2021-10-06 22:54:20|480.12|476.02|480.21|476.11|480.25|476.15|480.1|476|11
1633560870000|2021-10-06 22:54:30|480.2|476.1|480.22|476.12|480.26|476.16|480.2|476.1|4
1633560880000|2021-10-06 22:54:40|480.2|476.1|480.19|476.09|480.2|476.1|480.1|476|8
1633560890000|2021-10-06 22:54:50|480.23|476.13|480.1|476|480.23|476.13|480.1|476|4
1633560900000|2021-10-06 22:55:00|480.13|476.03|480.04|475.94|480.2|476.1|480.04|475.94|17
1633560910000|2021-10-06 22:55:10|480.07|475.97|480.1|476|480.12|476.02|480|475.9|13
1633560920000|2021-10-06 22:55:20|480.05|475.95|479.93|475.83|480.05|475.95|479.9|475.8|10
1633560930000|2021-10-06 22:55:30|479.92|475.82|480.02|475.92|480.05|475.95|479.92|475.82|16
1633560940000|2021-10-06 22:55:40|480.03|475.93|480.15|476.05|480.15|476.05|480|475.9|11
1633560950000|2021-10-06 22:55:50|480.1|476|480.09|475.99|480.14|476.04|480.05|475.95|8
1633560960000|2021-10-06 22:56:00|480.1|476|480.29|476.19|480.32|476.22|480.05|475.95|12
1633560970000|2021-10-06 22:56:10|480.32|476.22|480.31|476.21|480.4|476.3|480.3|476.2|9
1633560980000|2021-10-06 22:56:20|480.4|476.3|480.2|476.1|480.4|476.3|480.2|476.1|11
1633560990000|2021-10-06 22:56:30|480.25|476.15|480.15|476.05|480.25|476.15|480.09|475.99|16
1633561000000|2021-10-06 22:56:40|480.11|476.01|480.2|476.1|480.27|476.17|480.08|475.98|11
1633561010000|2021-10-06 22:56:50|480.1|476|480.14|476.04|480.16|476.06|480.1|476|7
1633561020000|2021-10-06 22:57:00|480.13|476.03|480.14|476.04|480.14|476.04|480.1|476|3
1633561030000|2021-10-06 22:57:10|480.1|476|480.1|476|480.19|476.09|480.1|476|7
1633561040000|2021-10-06 22:57:20|480.13|476.03|480.2|476.1|480.2|476.1|480.1|476|6
1633561050000|2021-10-06 22:57:30|480.15|476.05|480.23|476.13|480.25|476.15|480.15|476.05|10
1633561060000|2021-10-06 22:57:40|480.2|476.1|480.23|476.13|480.25|476.15|480.1|476|8
1633561070000|2021-10-06 22:57:50|480.22|476.12|480.25|476.15|480.25|476.15|480.2|476.1|6
1633561080000|2021-10-06 22:58:00|480.23|476.13|480.18|476.08|480.24|476.14|480.18|476.08|8
1633561090000|2021-10-06 22:58:10|480.2|476.1|480.15|476.05|480.3|476.2|480.15|476.05|13
1633561100000|2021-10-06 22:58:20|480.1|476|480.16|476.06|480.2|476.1|480.1|476|7
1633561110000|2021-10-06 22:58:30|480.1|476|479.99|475.89|480.14|476.04|479.99|475.89|9
1633561120000|2021-10-06 22:58:40|479.98|475.88|479.8|475.7|479.98|475.88|479.78|475.68|10
1633561130000|2021-10-06 22:58:50|479.9|475.8|479.8|475.7|479.9|475.8|479.8|475.7|10
1633561140000|2021-10-06 22:59:00|479.78|475.68|479.49|475.39|479.79|475.69|479.49|475.39|16
1633561150000|2021-10-06 22:59:10|479.5|475.4|479.46|475.36|479.52|475.42|479.43|475.33|6
1633561160000|2021-10-06 22:59:20|479.4|475.3|479.46|475.36|479.46|475.36|479.35|475.25|17
1633561170000|2021-10-06 22:59:30|479.47|475.37|479.54|475.44|479.59|475.49|479.43|475.33|24
1633561180000|2021-10-06 22:59:40|479.58|475.48|479.58|475.48|479.64|475.54|479.54|475.44|14
1633561190000|2021-10-06 22:59:50|479.65|475.55|479.87|475.77|479.87|475.77|479.59|475.49|16
1633561200000|2021-10-06 23:00:00|479.86|475.76|479.85|475.75|479.9|475.8|479.85|475.75|9
1633561210000|2021-10-06 23:00:10|479.89|475.79|480.2|476.1|480.2|476.1|479.89|475.79|18
1633561220000|2021-10-06 23:00:20|480.18|476.08|480.17|476.07|480.2|476.1|480.12|476.02|10
1633561230000|2021-10-06 23:00:30|480.27|476.17|480.46|476.36|480.46|476.36|480.27|476.17|8
1633561240000|2021-10-06 23:00:40|480.43|476.33|480.6|476.5|480.85|476.75|480.43|476.33|21
1633561250000|2021-10-06 23:00:50|480.69|476.59|480.66|476.56|480.73|476.63|480.57|476.47|14
1633561260000|2021-10-06 23:01:00|480.6|476.5|480.7|476.6|480.79|476.69|480.6|476.5|10
1633561270000|2021-10-06 23:01:10|480.76|476.66|480.89|476.79|480.97|476.87|480.7|476.6|13
1633561280000|2021-10-06 23:01:20|480.8|476.7|480.8|476.7|480.9|476.8|480.7|476.6|13
1633561290000|2021-10-06 23:01:30|480.84|476.74|480.46|476.36|480.84|476.74|480.34|476.24|22
1633561300000|2021-10-06 23:01:40|480.43|476.33|480.4|476.3|480.51|476.41|480.3|476.2|18
1633561310000|2021-10-06 23:01:50|480.45|476.35|480.18|476.08|480.5|476.4|480.1|476|27
1633561320000|2021-10-06 23:02:00|480.15|476.05|480.27|476.17|480.28|476.18|480.08|475.98|19
1633561330000|2021-10-06 23:02:10|480.31|476.21|482.1|478|482.37|478.27|480.31|476.21|34
1633561340000|2021-10-06 23:02:20|482|477.9|481.7|477.6|482|477.9|481.52|477.42|26
1633561350000|2021-10-06 23:02:30|481.65|477.55|481.4|477.3|481.78|477.68|481.4|477.3|25
1633561360000|2021-10-06 23:02:40|481.39|477.29|481.45|477.35|481.5|477.4|481.3|477.2|10
1633561370000|2021-10-06 23:02:50|481.4|477.3|481.4|477.3|481.46|477.36|481.25|477.15|17
1633561380000|2021-10-06 23:03:00|481.35|477.25|480.96|476.86|481.4|477.3|480.95|476.85|18
1633561390000|2021-10-06 23:03:10|480.91|476.81|480.85|476.75|480.92|476.82|480.8|476.7|7
1633561400000|2021-10-06 23:03:20|480.83|476.73|480.85|476.75|481.05|476.95|480.75|476.65|23
1633561410000|2021-10-06 23:03:30|480.8|476.7|480.93|476.83|480.93|476.83|480.55|476.45|22
1633561420000|2021-10-06 23:03:40|480.95|476.85|481.15|477.05|481.15|477.05|480.9|476.8|17
1633561430000|2021-10-06 23:03:50|481.1|477|481.25|477.15|481.25|477.15|481.1|477|12
1633561440000|2021-10-06 23:04:00|481.23|477.13|481.3|477.2|481.3|477.2|481.22|477.12|10
1633561450000|2021-10-06 23:04:10|481.23|477.13|480.73|476.63|481.3|477.2|480.7|476.6|24
1633561460000|2021-10-06 23:04:20|480.74|476.64|480.53|476.43|480.74|476.64|480.52|476.42|20
1633561470000|2021-10-06 23:04:30|480.52|476.42|480.89|476.79|480.9|476.8|480.52|476.42|25
1633561480000|2021-10-06 23:04:40|480.9|476.8|480.79|476.69|480.91|476.81|480.79|476.69|16
1633561490000|2021-10-06 23:04:50|480.77|476.67|480.95|476.85|481|476.9|480.71|476.61|18
1633561500000|2021-10-06 23:05:00|480.92|476.82|480.99|476.89|480.99|476.89|480.91|476.81|12
1633561510000|2021-10-06 23:05:10|481.01|476.91|481.35|477.25|481.42|477.32|481.01|476.91|12
1633561520000|2021-10-06 23:05:20|481.32|477.22|481.15|477.05|481.32|477.22|481.15|477.05|21
1633561530000|2021-10-06 23:05:30|481.2|477.1|481.12|477.02|481.31|477.21|481|476.9|25
1633561540000|2021-10-06 23:05:40|481.09|476.99|480.85|476.75|481.11|477.01|480.8|476.7|15
1633561550000|2021-10-06 23:05:50|480.82|476.72|480.88|476.78|480.93|476.83|480.79|476.69|10
1633561560000|2021-10-06 23:06:00|480.82|476.72|480.81|476.71|480.85|476.75|480.8|476.7|5
1633561570000|2021-10-06 23:06:10|480.79|476.69|480.66|476.56|480.79|476.69|480.55|476.45|18
1633561580000|2021-10-06 23:06:20|480.68|476.58|480.58|476.48|480.79|476.69|480.58|476.48|21
1633561590000|2021-10-06 23:06:30|480.57|476.47|480.53|476.43|480.58|476.48|480.5|476.4|15
1633561600000|2021-10-06 23:06:40|480.55|476.45|480.4|476.3|480.56|476.46|480.4|476.3|10
1633561610000|2021-10-06 23:06:50|480.42|476.32|480.5|476.4|480.5|476.4|480.36|476.26|13
1633561620000|2021-10-06 23:07:00|480.51|476.41|480.5|476.4|480.51|476.41|480.43|476.33|8
1633561630000|2021-10-06 23:07:10|480.48|476.38|480.05|475.95|480.5|476.4|480.05|475.95|15
1633561640000|2021-10-06 23:07:20|480.1|476|480.15|476.05|480.21|476.11|480|475.9|18
1633561650000|2021-10-06 23:07:30|480.17|476.07|480.34|476.24|480.34|476.24|480.16|476.06|12
1633561660000|2021-10-06 23:07:40|480.41|476.31|480.34|476.24|480.43|476.33|480.34|476.24|15
1633561670000|2021-10-06 23:07:50|480.35|476.25|480.33|476.23|480.35|476.25|480.33|476.23|8
1633561680000|2021-10-06 23:08:00|480.32|476.22|480.34|476.24|480.36|476.26|480.32|476.22|9
1633561690000|2021-10-06 23:08:10|480.35|476.25|480.32|476.22|480.37|476.27|480.32|476.22|8
1633561700000|2021-10-06 23:08:20|480.33|476.23|480.32|476.22|480.33|476.23|480.17|476.07|19
1633561710000|2021-10-06 23:08:30|480.33|476.23|480.76|476.66|480.76|476.66|480.3|476.2|22
1633561720000|2021-10-06 23:08:40|480.75|476.65|480.75|476.65|480.9|476.8|480.74|476.64|14
1633561730000|2021-10-06 23:08:50|480.74|476.64|480.74|476.64|480.85|476.75|480.69|476.59|18
1633561740000|2021-10-06 23:09:00|480.75|476.65|480.55|476.45|480.75|476.65|480.54|476.44|13
1633561750000|2021-10-06 23:09:10|480.6|476.5|480.57|476.47|480.65|476.55|480.45|476.35|15
1633561760000|2021-10-06 23:09:20|480.59|476.49|480.69|476.59|480.69|476.59|480.55|476.45|16
1633561770000|2021-10-06 23:09:30|480.68|476.58|480.52|476.42|480.76|476.66|480.5|476.4|17
1633561780000|2021-10-06 23:09:40|480.45|476.35|480.5|476.4|480.55|476.45|480.43|476.33|7
1633561790000|2021-10-06 23:09:50|480.43|476.33|480.15|476.05|480.43|476.33|479.95|475.85|27
1633561800000|2021-10-06 23:10:00|480.1|476|479.78|475.68|480.16|476.06|479.75|475.65|20
1633561810000|2021-10-06 23:10:10|479.75|475.65|479.76|475.66|479.85|475.75|479.7|475.6|16
1633561820000|2021-10-06 23:10:20|479.77|475.67|479.93|475.83|480.3|476.2|479.77|475.67|21
1633561830000|2021-10-06 23:10:30|480|475.9|480.14|476.04|480.14|476.04|479.91|475.81|8
1633561840000|2021-10-06 23:10:40|480.15|476.05|480.15|476.05|480.2|476.1|480.1|476|17
1633561850000|2021-10-06 23:10:50|480.2|476.1|480.37|476.27|480.4|476.3|480.14|476.04|15
1633561860000|2021-10-06 23:11:00|480.36|476.26|480.2|476.1|480.4|476.3|480.2|476.1|15
1633561870000|2021-10-06 23:11:10|480.18|476.08|480.29|476.19|480.36|476.26|480.18|476.08|18
1633561880000|2021-10-06 23:11:20|480.35|476.25|480.45|476.35|480.53|476.43|480.19|476.09|18
1633561890000|2021-10-06 23:11:30|480.44|476.34|480.44|476.34|480.61|476.51|480.28|476.18|14
1633561900000|2021-10-06 23:11:40|480.43|476.33|481.45|477.35|481.53|477.43|480.4|476.3|37
1633561910000|2021-10-06 23:11:50|481.47|477.37|482.25|478.15|482.34|478.24|481.3|477.2|31
1633561920000|2021-10-06 23:12:00|482.2|478.1|482.34|478.24|482.34|478.24|481.87|477.77|32
1633561930000|2021-10-06 23:12:10|482.37|478.27|482.96|478.86|483|478.9|482.37|478.27|32
1633561940000|2021-10-06 23:12:20|482.95|478.85|483.14|479.04|483.14|479.04|482.75|478.65|29
1633561950000|2021-10-06 23:12:30|483.16|479.06|483.05|478.95|483.22|479.12|482.86|478.76|30
1633561960000|2021-10-06 23:12:40|482.86|478.76|482.7|478.6|482.86|478.76|482.55|478.45|29
1633561970000|2021-10-06 23:12:50|482.65|478.55|482.19|478.09|482.73|478.63|482.1|478|34
1633561980000|2021-10-06 23:13:00|482.17|478.07|482.11|478.01|482.52|478.42|482.05|477.95|33
1633561990000|2021-10-06 23:13:10|482.06|477.96|481.73|477.63|482.12|478.02|481.65|477.55|35
1633562000000|2021-10-06 23:13:20|481.71|477.61|481.2|477.1|481.74|477.64|481.13|477.03|32
1633562010000|2021-10-06 23:13:30|481.25|477.15|481.01|476.91|481.31|477.21|481.01|476.91|30
1633562020000|2021-10-06 23:13:40|481.03|476.93|480.5|476.4|481.06|476.96|480.45|476.35|33
1633562030000|2021-10-06 23:13:50|480.46|476.36|480|475.9|480.5|476.4|480|475.9|35
1633562040000|2021-10-06 23:14:00|480.05|475.95|480.55|476.45|480.61|476.51|479.93|475.83|33
1633562050000|2021-10-06 23:14:10|480.51|476.41|480.5|476.4|480.74|476.64|480.5|476.4|29
1633562060000|2021-10-06 23:14:20|480.51|476.41|480.4|476.3|480.56|476.46|480.35|476.25|13
1633562070000|2021-10-06 23:14:30|480.35|476.25|479.55|475.45|480.43|476.33|479.36|475.26|25
1633562080000|2021-10-06 23:14:40|479.56|475.46|479.65|475.55|479.66|475.56|479.36|475.26|29
1633562090000|2021-10-06 23:14:50|479.6|475.5|479.48|475.38|479.66|475.56|479.36|475.26|33
1633562100000|2021-10-06 23:15:00|479.6|475.5|479.45|475.35|479.95|475.85|479.38|475.28|31
1633562110000|2021-10-06 23:15:10|479.47|475.37|479.83|475.73|479.89|475.79|479.43|475.33|33
1633562120000|2021-10-06 23:15:20|479.84|475.74|479.82|475.72|480.08|475.98|479.8|475.7|30
1633562130000|2021-10-06 23:15:30|479.93|475.83|480.5|476.4|480.5|476.4|479.9|475.8|21
1633562140000|2021-10-06 23:15:40|480.52|476.42|480.75|476.65|480.87|476.77|480.45|476.35|23
1633562150000|2021-10-06 23:15:50|480.74|476.64|480.84|476.74|480.89|476.79|480.74|476.64|21
1633562160000|2021-10-06 23:16:00|480.99|476.89|480.96|476.86|481.17|477.07|480.95|476.85|23
1633562170000|2021-10-06 23:16:10|480.93|476.83|480.57|476.47|480.95|476.85|480.54|476.44|29
1633562180000|2021-10-06 23:16:20|480.58|476.48|480.33|476.23|480.58|476.48|480|475.9|32
1633562190000|2021-10-06 23:16:30|480.23|476.13|480.6|476.5|480.69|476.59|480.23|476.13|23
1633562200000|2021-10-06 23:16:40|480.4|476.3|480.63|476.53|480.63|476.53|480.35|476.25|30
1633562210000|2021-10-06 23:16:50|480.6|476.5|480.54|476.44|480.64|476.54|480.52|476.42|17
1633562220000|2021-10-06 23:17:00|480.53|476.43|480.79|476.69|480.8|476.7|480.51|476.41|27
1633562230000|2021-10-06 23:17:10|480.8|476.7|481.06|476.96|481.06|476.96|480.8|476.7|19
1633562240000|2021-10-06 23:17:20|481.17|477.07|481.03|476.93|481.17|477.07|480.99|476.89|22
1633562250000|2021-10-06 23:17:30|481.06|476.96|481.28|477.18|481.33|477.23|480.95|476.85|28
1633562260000|2021-10-06 23:17:40|481.2|477.1|481.48|477.38|481.56|477.46|481.19|477.09|24
1633562270000|2021-10-06 23:17:50|481.52|477.42|481.77|477.67|481.86|477.76|481.45|477.35|26
1633562280000|2021-10-06 23:18:00|481.75|477.65|481.39|477.29|481.87|477.77|481.37|477.27|32
1633562290000|2021-10-06 23:18:10|481.42|477.32|481.95|477.85|481.95|477.85|481.36|477.26|29
1633562300000|2021-10-06 23:18:20|481.9|477.8|482.18|478.08|482.21|478.11|481.72|477.62|31
1633562310000|2021-10-06 23:18:30|482.27|478.17|482.45|478.35|482.49|478.39|482.22|478.12|20
1633562320000|2021-10-06 23:18:40|482.34|478.24|482.35|478.25|482.42|478.32|482.3|478.2|17
1633562330000|2021-10-06 23:18:50|482.43|478.33|482.42|478.32|482.44|478.34|482.33|478.23|20
1633562340000|2021-10-06 23:19:00|482.41|478.31|482.75|478.65|482.75|478.65|482.33|478.23|32
1633562350000|2021-10-06 23:19:10|482.73|478.63|482.59|478.49|482.73|478.63|482.5|478.4|24
1633562360000|2021-10-06 23:19:20|482.6|478.5|482.46|478.36|482.61|478.51|482.46|478.36|25
1633562370000|2021-10-06 23:19:30|482.47|478.37|482.62|478.52|482.62|478.52|482.47|478.37|19
1633562380000|2021-10-06 23:19:40|482.58|478.48|482.27|478.17|482.63|478.53|482.27|478.17|18
1633562390000|2021-10-06 23:19:50|482.29|478.19|482.17|478.07|482.52|478.42|482.17|478.07|24
1633562400000|2021-10-06 23:20:00|482.22|478.12|482.22|478.12|482.41|478.31|482.15|478.05|27
1633562410000|2021-10-06 23:20:10|482.26|478.16|482.35|478.25|482.4|478.3|482.05|477.95|20
1633562420000|2021-10-06 23:20:20|482.4|478.3|482.33|478.23|482.43|478.33|482.29|478.19|13
1633562430000|2021-10-06 23:20:30|482.2|478.1|482.02|477.92|482.25|478.15|481.95|477.85|21
1633562440000|2021-10-06 23:20:40|481.97|477.87|481.92|477.82|481.97|477.87|481.87|477.77|21
1633562450000|2021-10-06 23:20:50|481.91|477.81|481.65|477.55|481.91|477.81|481.65|477.55|18
1633562460000|2021-10-06 23:21:00|481.64|477.54|481.29|477.19|481.64|477.54|481.28|477.18|20
1633562470000|2021-10-06 23:21:10|481.25|477.15|480.95|476.85|481.25|477.15|480.95|476.85|22
1633562480000|2021-10-06 23:21:20|480.96|476.86|481.11|477.01|481.15|477.05|480.95|476.85|13
1633562490000|2021-10-06 23:21:30|481.1|477|480.98|476.88|481.1|477|480.98|476.88|17
1633562500000|2021-10-06 23:21:40|480.97|476.87|480.94|476.84|480.97|476.87|480.91|476.81|15
1633562510000|2021-10-06 23:21:50|480.97|476.87|480.71|476.61|480.97|476.87|480.65|476.55|19
1633562520000|2021-10-06 23:22:00|480.73|476.63|480.91|476.81|480.95|476.85|480.7|476.6|23
1633562530000|2021-10-06 23:22:10|480.9|476.8|480.89|476.79|480.98|476.88|480.86|476.76|10
1633562540000|2021-10-06 23:22:20|480.73|476.63|480.66|476.56|480.8|476.7|480.66|476.56|23
1633562550000|2021-10-06 23:22:30|480.65|476.55|480.63|476.53|480.66|476.56|480.62|476.52|15
1633562560000|2021-10-06 23:22:40|480.62|476.52|480.6|476.5|480.7|476.6|480.6|476.5|21
1633562570000|2021-10-06 23:22:50|480.59|476.49|479.9|475.8|480.59|476.49|479.9|475.8|24
1633562580000|2021-10-06 23:23:00|479.92|475.82|479.95|475.85|479.99|475.89|479.81|475.71|27
1633562590000|2021-10-06 23:23:10|479.94|475.84|480.11|476.01|480.18|476.08|479.94|475.84|24
1633562600000|2021-10-06 23:23:20|480.14|476.04|480.16|476.06|480.16|476.06|480.11|476.01|7
1633562610000|2021-10-06 23:23:30|480.17|476.07|480.11|476.01|480.17|476.07|480.04|475.94|13
1633562620000|2021-10-06 23:23:40|480.1|476|480.45|476.35|480.46|476.36|480.1|476|25
1633562630000|2021-10-06 23:23:50|480.46|476.36|480.31|476.21|480.55|476.45|480.3|476.2|23
1633562640000|2021-10-06 23:24:00|480.32|476.22|480.45|476.35|480.5|476.4|480.32|476.22|15
1633562650000|2021-10-06 23:24:10|480.44|476.34|480.44|476.34|480.47|476.37|480.4|476.3|16
1633562660000|2021-10-06 23:24:20|480.4|476.3|480.36|476.26|480.57|476.47|480.36|476.26|20
1633562670000|2021-10-06 23:24:30|480.32|476.22|480.2|476.1|480.32|476.22|480.16|476.06|15
1633562680000|2021-10-06 23:24:40|480.25|476.15|480.35|476.25|480.42|476.32|480.19|476.09|21
1633562690000|2021-10-06 23:24:50|480.33|476.23|479.85|475.75|480.37|476.27|479.75|475.65|22
1633562700000|2021-10-06 23:25:00|479.86|475.76|479.62|475.52|479.86|475.76|479.59|475.49|20
1633562710000|2021-10-06 23:25:10|479.61|475.51|479.57|475.47|479.63|475.53|479.55|475.45|18
1633562720000|2021-10-06 23:25:20|479.55|475.45|479.51|475.41|479.56|475.46|479.48|475.38|14
1633562730000|2021-10-06 23:25:30|479.55|475.45|479.71|475.61|479.71|475.61|479.5|475.4|14
1633562740000|2021-10-06 23:25:40|479.7|475.6|479.71|475.61|479.71|475.61|479.6|475.5|15
1633562750000|2021-10-06 23:25:50|479.7|475.6|479.42|475.32|479.73|475.63|479.42|475.32|20
1633562760000|2021-10-06 23:26:00|479.3|475.2|479.43|475.33|479.44|475.34|479.29|475.19|16
1633562770000|2021-10-06 23:26:10|479.42|475.32|479.45|475.35|479.51|475.41|479.42|475.32|13
1633562780000|2021-10-06 23:26:20|479.48|475.38|479.78|475.68|479.89|475.79|479.48|475.38|20
1633562790000|2021-10-06 23:26:30|479.77|475.67|479.87|475.77|479.87|475.77|479.68|475.58|12
1633562800000|2021-10-06 23:26:40|479.88|475.78|480.12|476.02|480.16|476.06|479.88|475.78|14
1633562810000|2021-10-06 23:26:50|480.11|476.01|480.03|475.93|480.13|476.03|480|475.9|24
1633562820000|2021-10-06 23:27:00|480.02|475.92|480.08|475.98|480.11|476.01|479.93|475.83|24
1633562830000|2021-10-06 23:27:10|480.07|475.97|479.96|475.86|480.09|475.99|479.95|475.85|22
1633562840000|2021-10-06 23:27:20|479.98|475.88|479.99|475.89|480.19|476.09|479.97|475.87|20
1633562850000|2021-10-06 23:27:30|480|475.9|480.01|475.91|480.01|475.91|479.99|475.89|6
1633562860000|2021-10-06 23:27:40|479.97|475.87|480.01|475.91|480.01|475.91|479.91|475.81|14
1633562870000|2021-10-06 23:27:50|480|475.9|480.12|476.02|480.12|476.02|479.91|475.81|17
1633562880000|2021-10-06 23:28:00|480.2|476.1|480.37|476.27|480.38|476.28|480.18|476.08|14
1633562890000|2021-10-06 23:28:10|480.35|476.25|480.31|476.21|480.36|476.26|480.3|476.2|7
1633562900000|2021-10-06 23:28:20|480.36|476.26|480.5|476.4|480.5|476.4|480.36|476.26|6
1633562910000|2021-10-06 23:28:30|480.45|476.35|480.5|476.4|480.51|476.41|480.4|476.3|6
1633562920000|2021-10-06 23:28:40|480.53|476.43|480.5|476.4|480.56|476.46|480.5|476.4|3
1633562930000|2021-10-06 23:28:50|480.6|476.5|480.79|476.69|480.89|476.79|480.53|476.43|13
1633562940000|2021-10-06 23:29:00|480.8|476.7|480.7|476.6|480.86|476.76|480.7|476.6|15
1633562950000|2021-10-06 23:29:10|480.71|476.61|480.53|476.43|480.73|476.63|480.51|476.41|18
1633562960000|2021-10-06 23:29:20|480.54|476.44|480.42|476.32|480.54|476.44|480.4|476.3|13
1633562970000|2021-10-06 23:29:30|480.45|476.35|480.79|476.69|480.82|476.72|480.45|476.35|13
1633562980000|2021-10-06 23:29:40|480.81|476.71|480.72|476.62|480.86|476.76|480.65|476.55|15
1633562990000|2021-10-06 23:29:50|480.75|476.65|480.91|476.81|480.95|476.85|480.72|476.62|13
1633563000000|2021-10-06 23:30:00|480.9|476.8|480.63|476.53|480.91|476.81|480.62|476.52|22
1633563010000|2021-10-06 23:30:10|480.62|476.52|480.46|476.36|480.65|476.55|480.34|476.24|27
1633563020000|2021-10-06 23:30:20|480.45|476.35|480.4|476.3|480.49|476.39|480.39|476.29|15
1633563030000|2021-10-06 23:30:30|480.39|476.29|480.5|476.4|480.55|476.45|480.25|476.15|17
1633563040000|2021-10-06 23:30:40|480.52|476.42|480.56|476.46|480.65|476.55|480.5|476.4|9
1633563050000|2021-10-06 23:30:50|480.57|476.47|480.5|476.4|480.57|476.47|480.4|476.3|8
1633563060000|2021-10-06 23:31:00|480.47|476.37|480.44|476.34|480.49|476.39|480.44|476.34|5
1633563070000|2021-10-06 23:31:10|480.42|476.32|480.75|476.65|480.79|476.69|480.42|476.32|19
1633563080000|2021-10-06 23:31:20|480.7|476.6|480.83|476.73|480.83|476.73|480.7|476.6|12
1633563090000|2021-10-06 23:31:30|480.82|476.72|480.76|476.66|480.88|476.78|480.74|476.64|13
1633563100000|2021-10-06 23:31:40|480.79|476.69|480.75|476.65|480.86|476.76|480.65|476.55|16
1633563110000|2021-10-06 23:31:50|480.8|476.7|480.82|476.72|480.83|476.73|480.73|476.63|12
1633563120000|2021-10-06 23:32:00|480.86|476.76|480.62|476.52|480.86|476.76|480.52|476.42|22
1633563130000|2021-10-06 23:32:10|480.66|476.56|480.74|476.64|480.74|476.64|480.62|476.52|16
1633563140000|2021-10-06 23:32:20|480.7|476.6|480.68|476.58|480.72|476.62|480.65|476.55|10
1633563150000|2021-10-06 23:32:30|480.6|476.5|480.5|476.4|480.65|476.55|480.5|476.4|8
1633563160000|2021-10-06 23:32:40|480.57|476.47|480.57|476.47|480.6|476.5|480.52|476.42|16
1633563170000|2021-10-06 23:32:50|480.58|476.48|480.59|476.49|480.59|476.49|480.5|476.4|8
1633563180000|2021-10-06 23:33:00|480.57|476.47|480.54|476.44|480.59|476.49|480.53|476.43|8
1633563190000|2021-10-06 23:33:10|480.56|476.46|480.54|476.44|480.63|476.53|480.45|476.35|13
1633563200000|2021-10-06 23:33:20|480.55|476.45|480.52|476.42|480.56|476.46|480.51|476.41|6
1633563210000|2021-10-06 23:33:30|480.55|476.45|480.56|476.46|480.59|476.49|480.53|476.43|13
1633563220000|2021-10-06 23:33:40|480.57|476.47|480.57|476.47|480.57|476.47|480.57|476.47|1
1633563230000|2021-10-06 23:33:50|480.6|476.5|480.62|476.52|480.62|476.52|480.6|476.5|2
1633563240000|2021-10-06 23:34:00|480.58|476.48|480.49|476.39|480.58|476.48|480.42|476.32|12
1633563250000|2021-10-06 23:34:10|480.5|476.4|480.47|476.37|480.5|476.4|480.45|476.35|10
1633563260000|2021-10-06 23:34:20|480.44|476.34|480.15|476.05|480.46|476.36|480.15|476.05|19
1633563270000|2021-10-06 23:34:30|480.14|476.04|480.5|476.4|480.63|476.53|480.14|476.04|14
1633563280000|2021-10-06 23:34:40|480.53|476.43|480.52|476.42|480.64|476.54|480.45|476.35|18
1633563290000|2021-10-06 23:34:50|480.5|476.4|480.57|476.47|480.74|476.64|480.43|476.33|20
1633563300000|2021-10-06 23:35:00|480.71|476.61|481.14|477.04|481.14|477.04|480.7|476.6|30
1633563310000|2021-10-06 23:35:10|481.09|476.99|480.99|476.89|481.14|477.04|480.98|476.88|12
1633563320000|2021-10-06 23:35:20|480.96|476.86|480.98|476.88|480.98|476.88|480.85|476.75|24
1633563330000|2021-10-06 23:35:30|480.99|476.89|480.94|476.84|480.99|476.89|480.86|476.76|15
1633563340000|2021-10-06 23:35:40|481.02|476.92|480.86|476.76|481.08|476.98|480.85|476.75|20
1633563350000|2021-10-06 23:35:50|480.9|476.8|480.95|476.85|480.97|476.87|480.85|476.75|13
1633563360000|2021-10-06 23:36:00|481|476.9|481.12|477.02|481.16|477.06|480.99|476.89|16
1633563370000|2021-10-06 23:36:10|481.13|477.03|481.17|477.07|481.17|477.07|481.07|476.97|12
1633563380000|2021-10-06 23:36:20|481.16|477.06|481.11|477.01|481.31|477.21|481.11|477.01|21
1633563390000|2021-10-06 23:36:30|481.1|477|481.01|476.91|481.11|477.01|481.01|476.91|10
1633563400000|2021-10-06 23:36:40|481|476.9|480.8|476.7|481.01|476.91|480.79|476.69|20
1633563410000|2021-10-06 23:36:50|480.79|476.69|480.78|476.68|480.8|476.7|480.78|476.68|4
1633563420000|2021-10-06 23:37:00|480.77|476.67|480.77|476.67|480.8|476.7|480.74|476.64|11
1633563430000|2021-10-06 23:37:10|480.76|476.66|480.8|476.7|480.8|476.7|480.74|476.64|7
1633563440000|2021-10-06 23:37:20|480.75|476.65|482.52|478.42|482.52|478.42|480.75|476.65|22
1633563450000|2021-10-06 23:37:30|482.51|478.41|482.25|478.15|482.52|478.42|482.15|478.05|22
1633563460000|2021-10-06 23:37:40|482.2|478.1|482.06|477.96|482.37|478.27|482.06|477.96|21
1633563470000|2021-10-06 23:37:50|481.99|477.89|481.99|477.89|482.04|477.94|481.93|477.83|21
1633563480000|2021-10-06 23:38:00|482|477.9|481.94|477.84|482|477.9|481.94|477.84|8
1633563490000|2021-10-06 23:38:10|481.95|477.85|481.71|477.61|482.01|477.91|481.71|477.61|14
1633563500000|2021-10-06 23:38:20|481.7|477.6|480.75|476.65|481.7|477.6|480.68|476.58|28
1633563510000|2021-10-06 23:38:30|480.72|476.62|480.45|476.35|480.75|476.65|480.45|476.35|20
1633563520000|2021-10-06 23:38:40|480.46|476.36|480.38|476.28|480.5|476.4|480.3|476.2|15
1633563530000|2021-10-06 23:38:50|480.3|476.2|480.41|476.31|480.42|476.32|480.3|476.2|13
1633563540000|2021-10-06 23:39:00|480.44|476.34|480.46|476.36|480.46|476.36|480.37|476.27|14
1633563550000|2021-10-06 23:39:10|480.54|476.44|480.66|476.56|480.72|476.62|480.54|476.44|15
1633563560000|2021-10-06 23:39:20|480.65|476.55|480.62|476.52|480.67|476.57|480.5|476.4|15
1633563570000|2021-10-06 23:39:30|480.6|476.5|480.63|476.53|480.68|476.58|480.57|476.47|14
1633563580000|2021-10-06 23:39:40|480.65|476.55|480.56|476.46|480.65|476.55|480.51|476.41|14
1633563590000|2021-10-06 23:39:50|480.57|476.47|480.53|476.43|480.6|476.5|480.5|476.4|19
1633563600000|2021-10-06 23:40:00|480.52|476.42|480.56|476.46|480.6|476.5|480.47|476.37|16
1633563610000|2021-10-06 23:40:10|480.52|476.42|480.52|476.42|480.62|476.52|480.49|476.39|15
1633563620000|2021-10-06 23:40:20|480.54|476.44|480.52|476.42|480.55|476.45|480.51|476.41|5
1633563630000|2021-10-06 23:40:30|480.53|476.43|480.27|476.17|480.53|476.43|480.21|476.11|16
1633563640000|2021-10-06 23:40:40|480.33|476.23|480.3|476.2|480.39|476.29|480.3|476.2|9
1633563650000|2021-10-06 23:40:50|480.31|476.21|480.27|476.17|480.42|476.32|480.27|476.17|18
1633563660000|2021-10-06 23:41:00|480.24|476.14|480.35|476.25|480.35|476.25|480.24|476.14|11
1633563670000|2021-10-06 23:41:10|480.36|476.26|480.48|476.38|480.48|476.38|480.33|476.23|16
1633563680000|2021-10-06 23:41:20|480.41|476.31|480.4|476.3|480.46|476.36|480.38|476.28|17
1633563690000|2021-10-06 23:41:30|480.42|476.32|480.63|476.53|480.63|476.53|480.38|476.28|23
1633563700000|2021-10-06 23:41:40|480.62|476.52|480.22|476.12|480.62|476.52|480.13|476.03|21
1633563710000|2021-10-06 23:41:50|480.15|476.05|480.34|476.24|480.34|476.24|480.06|475.96|19
1633563720000|2021-10-06 23:42:00|480.32|476.22|480.27|476.17|480.43|476.33|480.25|476.15|22
1633563730000|2021-10-06 23:42:10|480.26|476.16|480.25|476.15|480.3|476.2|480.22|476.12|11
1633563740000|2021-10-06 23:42:20|480.24|476.14|480.31|476.21|480.31|476.21|480.19|476.09|20
1633563750000|2021-10-06 23:42:30|480.28|476.18|480.15|476.05|480.33|476.23|480.15|476.05|17
1633563760000|2021-10-06 23:42:40|480.16|476.06|480.17|476.07|480.22|476.12|480.11|476.01|20
1633563770000|2021-10-06 23:42:50|480.18|476.08|480.24|476.14|480.26|476.16|480.16|476.06|21
1633563780000|2021-10-06 23:43:00|480.19|476.09|480.16|476.06|480.19|476.09|480.13|476.03|10
1633563790000|2021-10-06 23:43:10|480.17|476.07|480.32|476.22|480.33|476.23|480.15|476.05|18
1633563800000|2021-10-06 23:43:20|480.33|476.23|480.19|476.09|480.33|476.23|480.18|476.08|14
1633563810000|2021-10-06 23:43:30|480.15|476.05|480.15|476.05|480.2|476.1|480.15|476.05|6
1633563820000|2021-10-06 23:43:40|480.19|476.09|480.18|476.08|480.33|476.23|480.17|476.07|15
1633563830000|2021-10-06 23:43:50|480.15|476.05|480.14|476.04|480.18|476.08|480.13|476.03|14
1633563840000|2021-10-06 23:44:00|480.15|476.05|480.19|476.09|480.19|476.09|480.13|476.03|7
1633563850000|2021-10-06 23:44:10|480.18|476.08|480.37|476.27|480.5|476.4|480.18|476.08|16
1633563860000|2021-10-06 23:44:20|480.36|476.26|480.33|476.23|480.37|476.27|480.33|476.23|13
1633563870000|2021-10-06 23:44:30|480.32|476.22|480.16|476.06|480.32|476.22|480.12|476.02|21
1633563880000|2021-10-06 23:44:40|480.17|476.07|480.45|476.35|480.45|476.35|480.13|476.03|15
1633563890000|2021-10-06 23:44:50|480.48|476.38|480.54|476.44|480.61|476.51|480.48|476.38|17
1633563900000|2021-10-06 23:45:00|480.53|476.43|480.21|476.11|480.58|476.48|480.21|476.11|19
1633563910000|2021-10-06 23:45:10|480.17|476.07|480.09|475.99|480.17|476.07|480.05|475.95|10
1633563920000|2021-10-06 23:45:20|480.08|475.98|480.06|475.96|480.08|475.98|480.05|475.95|3
1633563930000|2021-10-06 23:45:30|480.05|475.95|480.06|475.96|480.1|476|479.99|475.89|14
1633563940000|2021-10-06 23:45:40|480.04|475.94|479.92|475.82|480.07|475.97|479.91|475.81|20
1633563950000|2021-10-06 23:45:50|479.88|475.78|479.65|475.55|479.88|475.78|479.64|475.54|21
1633563960000|2021-10-06 23:46:00|479.68|475.58|479.6|475.5|479.74|475.64|479.55|475.45|18
1633563970000|2021-10-06 23:46:10|479.53|475.43|479.1|475|479.56|475.46|479.1|475|19
1633563980000|2021-10-06 23:46:20|479.09|474.99|479.1|475|479.11|475.01|479.01|474.91|17
1633563990000|2021-10-06 23:46:30|479.09|474.99|479.09|474.99|479.12|475.02|479.02|474.92|17
1633564000000|2021-10-06 23:46:40|479.08|474.98|478.9|474.8|479.44|475.34|478.9|474.8|31
1633564010000|2021-10-06 23:46:50|478.91|474.81|478.21|474.11|478.91|474.81|478.13|474.03|28
1633564020000|2021-10-06 23:47:00|478.55|474.45|478.68|474.58|478.78|474.68|478.51|474.41|24
1633564030000|2021-10-06 23:47:10|478.73|474.63|478.85|474.75|478.86|474.76|478.6|474.5|27
1633564040000|2021-10-06 23:47:20|478.86|474.76|478.82|474.72|478.94|474.84|478.75|474.65|21
1633564050000|2021-10-06 23:47:30|478.75|474.65|478.84|474.74|478.84|474.74|478.75|474.65|12
1633564060000|2021-10-06 23:47:40|478.86|474.76|478.6|474.5|478.9|474.8|478.6|474.5|15
1633564070000|2021-10-06 23:47:50|478.52|474.42|478.52|474.42|478.53|474.43|478.39|474.29|15
1633564080000|2021-10-06 23:48:00|478.53|474.43|478.35|474.25|478.53|474.43|478.34|474.24|13
1633564090000|2021-10-06 23:48:10|478.34|474.24|478.32|474.22|478.35|474.25|478.3|474.2|14
1633564100000|2021-10-06 23:48:20|478.33|474.23|478.25|474.15|478.33|474.23|478.25|474.15|12
1633564110000|2021-10-06 23:48:30|478.27|474.17|478.21|474.11|478.27|474.17|478.21|474.11|17
1633564120000|2021-10-06 23:48:40|478.19|474.09|478.12|474.02|478.21|474.11|478.12|474.02|12
1633564130000|2021-10-06 23:48:50|478.1|474|478.18|474.08|478.2|474.1|478.08|473.98|19
1633564140000|2021-10-06 23:49:00|478.17|474.07|478.28|474.18|478.3|474.2|478.17|474.07|20
1633564150000|2021-10-06 23:49:10|478.29|474.19|478.37|474.27|478.37|474.27|478.24|474.14|13
1633564160000|2021-10-06 23:49:20|478.3|474.2|478.53|474.43|478.54|474.44|478.3|474.2|10
1633564170000|2021-10-06 23:49:30|478.52|474.42|478.53|474.43|478.66|474.56|478.5|474.4|19
1633564180000|2021-10-06 23:49:40|478.54|474.44|478.56|474.46|478.62|474.52|478.54|474.44|10
1633564190000|2021-10-06 23:49:50|478.57|474.47|478.92|474.82|478.94|474.84|478.53|474.43|13
1633564200000|2021-10-06 23:50:00|478.94|474.84|478.88|474.78|478.95|474.85|478.61|474.51|29
1633564210000|2021-10-06 23:50:10|478.94|474.84|478.8|474.7|478.94|474.84|478.8|474.7|16
1633564220000|2021-10-06 23:50:20|478.75|474.65|478.84|474.74|478.84|474.74|478.75|474.65|12
1633564230000|2021-10-06 23:50:30|478.82|474.72|478.79|474.69|478.82|474.72|478.79|474.69|2
1633564240000|2021-10-06 23:50:40|478.8|474.7|478.72|474.62|478.8|474.7|478.72|474.62|7
1633564250000|2021-10-06 23:50:50|478.71|474.61|478.7|474.6|478.76|474.66|478.65|474.55|15
1633564260000|2021-10-06 23:51:00|478.75|474.65|479.05|474.95|479.05|474.95|478.75|474.65|20
1633564270000|2021-10-06 23:51:10|479.1|475|479.03|474.93|479.14|475.04|479.03|474.93|8
1633564280000|2021-10-06 23:51:20|479.06|474.96|479.02|474.92|479.11|475.01|479.01|474.91|18
1633564290000|2021-10-06 23:51:30|479.04|474.94|479.01|474.91|479.07|474.97|479|474.9|15
1633564300000|2021-10-06 23:51:40|479.02|474.92|478.81|474.71|479.05|474.95|478.81|474.71|11
1633564310000|2021-10-06 23:51:50|478.8|474.7|478.88|474.78|478.89|474.79|478.79|474.69|11
1633564320000|2021-10-06 23:52:00|478.87|474.77|478.89|474.79|478.89|474.79|478.82|474.72|13
1633564330000|2021-10-06 23:52:10|478.9|474.8|478.81|474.71|478.9|474.8|478.81|474.71|10
1633564340000|2021-10-06 23:52:20|478.82|474.72|478.95|474.85|478.95|474.85|478.73|474.63|19
1633564350000|2021-10-06 23:52:30|478.96|474.86|479.01|474.91|479.1|475|478.96|474.86|15
1633564360000|2021-10-06 23:52:40|478.99|474.89|478.84|474.74|478.99|474.89|478.84|474.74|22
1633564370000|2021-10-06 23:52:50|478.83|474.73|478.76|474.66|478.88|474.78|478.76|474.66|11
1633564380000|2021-10-06 23:53:00|478.84|474.74|478.77|474.67|478.84|474.74|478.75|474.65|5
1633564390000|2021-10-06 23:53:10|478.78|474.68|478.48|474.38|478.81|474.71|478.43|474.33|14
1633564400000|2021-10-06 23:53:20|478.49|474.39|478.48|474.38|478.57|474.47|478.44|474.34|9
1633564410000|2021-10-06 23:53:30|478.49|474.39|478.54|474.44|478.54|474.44|478.48|474.38|14
1633564420000|2021-10-06 23:53:40|478.5|474.4|478.59|474.49|478.72|474.62|478.49|474.39|22
1633564430000|2021-10-06 23:53:50|478.58|474.48|478.49|474.39|478.63|474.53|478.49|474.39|10
1633564440000|2021-10-06 23:54:00|478.5|474.4|478.57|474.47|478.57|474.47|478.5|474.4|2
1633564450000|2021-10-06 23:54:10|478.6|474.5|478.73|474.63|478.73|474.63|478.56|474.46|21
1633564460000|2021-10-06 23:54:20|478.8|474.7|478.93|474.83|479|474.9|478.8|474.7|16
1633564470000|2021-10-06 23:54:30|478.94|474.84|478.82|474.72|478.98|474.88|478.8|474.7|19
1633564480000|2021-10-06 23:54:40|478.8|474.7|478.73|474.63|478.8|474.7|478.7|474.6|16
1633564490000|2021-10-06 23:54:50|478.71|474.61|478.66|474.56|478.79|474.69|478.65|474.55|18
1633564500000|2021-10-06 23:55:00|478.65|474.55|478.52|474.42|478.65|474.55|478.52|474.42|12
1633564510000|2021-10-06 23:55:10|478.49|474.39|478.54|474.44|478.57|474.47|478.49|474.39|13
1633564520000|2021-10-06 23:55:20|478.51|474.41|478.57|474.47|478.63|474.53|478.51|474.41|8
1633564530000|2021-10-06 23:55:30|478.55|474.45|478.49|474.39|478.56|474.46|478.44|474.34|15
1633564540000|2021-10-06 23:55:40|478.47|474.37|478.35|474.25|478.49|474.39|478.35|474.25|22
1633564550000|2021-10-06 23:55:50|478.4|474.3|478.5|474.4|478.53|474.43|478.33|474.23|20
1633564560000|2021-10-06 23:56:00|478.51|474.41|478.52|474.42|478.58|474.48|478.51|474.41|8
1633564570000|2021-10-06 23:56:10|478.56|474.46|478.73|474.63|478.81|474.71|478.56|474.46|16
1633564580000|2021-10-06 23:56:20|478.75|474.65|478.7|474.6|478.76|474.66|478.66|474.56|14
1633564590000|2021-10-06 23:56:30|478.69|474.59|478.5|474.4|478.69|474.59|478.49|474.39|13
1633564600000|2021-10-06 23:56:40|478.49|474.39|478.45|474.35|478.51|474.41|478.45|474.35|5
1633564610000|2021-10-06 23:56:50|478.46|474.36|478.65|474.55|478.65|474.55|478.46|474.36|12
1633564620000|2021-10-06 23:57:00|478.64|474.54|478.69|474.59|478.7|474.6|478.56|474.46|24
1633564630000|2021-10-06 23:57:10|478.76|474.66|478.93|474.83|479.02|474.92|478.76|474.66|15
1633564640000|2021-10-06 23:57:20|478.9|474.8|479.12|475.02|479.12|475.02|478.9|474.8|19
1633564650000|2021-10-06 23:57:30|479.07|474.97|478.74|474.64|479.19|475.09|478.74|474.64|19
1633564660000|2021-10-06 23:57:40|478.78|474.68|478.15|474.05|478.78|474.68|478.15|474.05|23
1633564670000|2021-10-06 23:57:50|478.16|474.06|477.8|473.7|478.25|474.15|477.8|473.7|21
1633564680000|2021-10-06 23:58:00|477.75|473.65|477.64|473.54|477.75|473.65|477.52|473.42|23
1633564690000|2021-10-06 23:58:10|477.62|473.52|477.71|473.61|477.71|473.61|477.6|473.5|10
1633564700000|2021-10-06 23:58:20|477.68|473.58|477.53|473.43|477.76|473.66|477.47|473.37|13
1633564710000|2021-10-06 23:58:30|477.55|473.45|477.53|473.43|477.67|473.57|477.48|473.38|16
1633564720000|2021-10-06 23:58:40|477.52|473.42|477.55|473.45|477.57|473.47|477.47|473.37|12
1633564730000|2021-10-06 23:58:50|477.51|473.41|477.41|473.31|477.51|473.41|477.41|473.31|9
1633564740000|2021-10-06 23:59:00|477.4|473.3|477.45|473.35|477.46|473.36|477.35|473.25|17
1633564750000|2021-10-06 23:59:10|477.42|473.32|477|472.9|477.42|473.32|476.98|472.88|19
1633564760000|2021-10-06 23:59:20|476.94|472.84|475.71|471.61|477|472.9|475.26|471.16|21
1633564770000|2021-10-06 23:59:30|475.65|471.55|476.38|472.28|476.46|472.36|475.55|471.45|27
1633564780000|2021-10-06 23:59:40|476.35|472.25|476.09|471.99|476.35|472.25|476.09|471.99|24
1633564790000|2021-10-06 23:59:50|476.05|471.95|476.25|472.15|476.25|472.15|476.05|471.95|20
1633564800000|2021-10-07 00:00:00|476.26|472.16|477.69|473.59|477.7|473.6|476.26|472.16|17
1633564810000|2021-10-07 00:00:10|477.71|473.61|477.75|473.65|477.75|473.65|477.63|473.53|17
1633564820000|2021-10-07 00:00:20|477.76|473.66|477.51|473.41|477.99|473.89|477.51|473.41|24
1633564830000|2021-10-07 00:00:30|477.45|473.35|477.15|473.05|477.45|473.35|476.96|472.86|24
1633564840000|2021-10-07 00:00:40|477.13|473.03|477.06|472.96|477.13|473.03|477.04|472.94|11
1633564850000|2021-10-07 00:00:50|477.05|472.95|476.98|472.88|477.07|472.97|476.96|472.86|20
1633564860000|2021-10-07 00:01:00|476.97|472.87|476.75|472.65|476.97|472.87|476.69|472.59|17
1633564870000|2021-10-07 00:01:10|476.76|472.66|476.84|472.74|476.88|472.78|476.66|472.56|25
1633564880000|2021-10-07 00:01:20|476.85|472.75|476.93|472.83|476.95|472.85|476.85|472.75|15
1633564890000|2021-10-07 00:01:30|476.92|472.82|477.18|473.08|477.18|473.08|476.82|472.72|15
1633564900000|2021-10-07 00:01:40|477.17|473.07|476.33|472.23|477.19|473.09|476.33|472.23|22
1633564910000|2021-10-07 00:01:50|476.26|472.16|476.52|472.42|476.52|472.42|475.79|471.69|32
1633564920000|2021-10-07 00:02:00|476.51|472.41|477.22|473.12|477.36|473.26|476.49|472.39|34
1633564930000|2021-10-07 00:02:10|477.24|473.14|477.22|473.12|477.63|473.53|477.11|473.01|37
1633564940000|2021-10-07 00:02:20|477.19|473.09|476.36|472.26|477.19|473.09|476.25|472.15|34
1633564950000|2021-10-07 00:02:30|476.27|472.17|475.85|471.75|476.28|472.18|475.85|471.75|31
1633564960000|2021-10-07 00:02:40|475.8|471.7|475.7|471.6|475.98|471.88|475.55|471.45|35
1633564970000|2021-10-07 00:02:50|475.74|471.64|475.88|471.78|475.92|471.82|475.59|471.49|36
1633564980000|2021-10-07 00:03:00|475.83|471.73|475.61|471.51|475.85|471.75|475.55|471.45|28
1633564990000|2021-10-07 00:03:10|475.82|471.72|476.29|472.19|476.31|472.21|475.78|471.68|32
1633565000000|2021-10-07 00:03:20|476.26|472.16|476.15|472.05|476.41|472.31|475.99|471.89|31
1633565010000|2021-10-07 00:03:30|476.11|472.01|476.34|472.24|476.42|472.32|476.04|471.94|28
1633565020000|2021-10-07 00:03:40|476.42|472.32|476.5|472.4|476.5|472.4|476.29|472.19|31
1633565030000|2021-10-07 00:03:50|476.45|472.35|476.41|472.31|476.45|472.35|476.28|472.18|19
1633565040000|2021-10-07 00:04:00|476.4|472.3|475.77|471.67|476.45|472.35|475.68|471.58|31
1633565050000|2021-10-07 00:04:10|475.75|471.65|475.7|471.6|475.95|471.85|475.65|471.55|24
1633565060000|2021-10-07 00:04:20|475.76|471.66|474.49|470.39|475.76|471.66|474.34|470.24|32
1633565070000|2021-10-07 00:04:30|474.56|470.46|473.75|469.65|474.56|470.46|473.75|469.65|24
1633565080000|2021-10-07 00:04:40|473.8|469.7|473.15|469.05|473.85|469.75|473.08|468.98|31
1633565090000|2021-10-07 00:04:50|473.21|469.11|472.66|468.56|473.21|469.11|472.58|468.48|23
1633565100000|2021-10-07 00:05:00|472.62|468.52|472.6|468.5|472.9|468.8|472.35|468.25|33
1633565110000|2021-10-07 00:05:10|472.63|468.53|472.9|468.8|473.51|469.41|472.5|468.4|36
1633565120000|2021-10-07 00:05:20|472.95|468.85|473.4|469.3|473.41|469.31|472.95|468.85|26
1633565130000|2021-10-07 00:05:30|473.7|469.6|473|468.9|473.95|469.85|473|468.9|28
1633565140000|2021-10-07 00:05:40|472.95|468.85|472.7|468.6|472.95|468.85|472.63|468.53|29
1633565150000|2021-10-07 00:05:50|472.61|468.51|472.76|468.66|472.76|468.66|472.39|468.29|28
1633565160000|2021-10-07 00:06:00|472.75|468.65|473.13|469.03|473.13|469.03|472.68|468.58|32
1633565170000|2021-10-07 00:06:10|473.16|469.06|473.51|469.41|473.51|469.41|473.08|468.98|22
1633565180000|2021-10-07 00:06:20|473.5|469.4|473.92|469.82|473.93|469.83|473.5|469.4|33
1633565190000|2021-10-07 00:06:30|473.94|469.84|474.2|470.1|474.25|470.15|473.88|469.78|23
1633565200000|2021-10-07 00:06:40|474.12|470.02|474.14|470.04|474.17|470.07|474.03|469.93|19
1633565210000|2021-10-07 00:06:50|474.19|470.09|474.18|470.08|474.38|470.28|474.15|470.05|18
1633565220000|2021-10-07 00:07:00|474.2|470.1|474.75|470.65|474.82|470.72|474.2|470.1|26
1633565230000|2021-10-07 00:07:10|474.81|470.71|474.58|470.48|474.81|470.71|474.56|470.46|19
1633565240000|2021-10-07 00:07:20|474.57|470.47|474.59|470.49|474.6|470.5|474.55|470.45|16
1633565250000|2021-10-07 00:07:30|474.58|470.48|475.02|470.92|475.02|470.92|474.55|470.45|22
1633565260000|2021-10-07 00:07:40|475|470.9|475.45|471.35|475.5|471.4|475|470.9|26
1633565270000|2021-10-07 00:07:50|475.44|471.34|475.43|471.33|475.44|471.34|475.15|471.05|21
1633565280000|2021-10-07 00:08:00|475.44|471.34|475.39|471.29|475.62|471.52|475.35|471.25|27
1633565290000|2021-10-07 00:08:10|475.31|471.21|474.48|470.38|475.31|471.21|474.47|470.37|33
1633565300000|2021-10-07 00:08:20|474.51|470.41|474.56|470.46|474.6|470.5|474.47|470.37|14
1633565310000|2021-10-07 00:08:30|474.57|470.47|474.5|470.4|474.91|470.81|474.5|470.4|31
1633565320000|2021-10-07 00:08:40|474.55|470.45|474.71|470.61|474.71|470.61|474.5|470.4|12
1633565330000|2021-10-07 00:08:50|474.72|470.62|474.51|470.41|474.85|470.75|474.5|470.4|23
1633565340000|2021-10-07 00:09:00|474.42|470.32|474.46|470.36|474.47|470.37|474.39|470.29|11
1633565350000|2021-10-07 00:09:10|474.44|470.34|474.32|470.22|474.44|470.34|474.22|470.12|12
1633565360000|2021-10-07 00:09:20|474.2|470.1|474.17|470.07|474.32|470.22|474.07|469.97|15
1633565370000|2021-10-07 00:09:30|474.18|470.08|474.2|470.1|474.27|470.17|474.18|470.08|15
1633565380000|2021-10-07 00:09:40|474.27|470.17|473.93|469.83|474.28|470.18|473.93|469.83|19
1633565390000|2021-10-07 00:09:50|473.95|469.85|473.8|469.7|473.95|469.85|473.8|469.7|7
1633565400000|2021-10-07 00:10:00|473.72|469.62|473.4|469.3|473.72|469.62|473.4|469.3|20
1633565410000|2021-10-07 00:10:10|473.37|469.27|473.19|469.09|473.45|469.35|473.19|469.09|16
1633565420000|2021-10-07 00:10:20|473.2|469.1|473.21|469.11|473.21|469.11|473.17|469.07|8
1633565430000|2021-10-07 00:10:30|473.2|469.1|472.93|468.83|473.2|469.1|472.85|468.75|15
1633565440000|2021-10-07 00:10:40|472.8|468.7|472.94|468.84|472.95|468.85|472.8|468.7|9
1633565450000|2021-10-07 00:10:50|472.9|468.8|472.87|468.77|472.94|468.84|472.87|468.77|5
1633565460000|2021-10-07 00:11:00|472.78|468.68|472.91|468.81|472.94|468.84|472.78|468.68|10
1633565470000|2021-10-07 00:11:10|472.88|468.78|471.31|467.21|472.92|468.82|471.3|467.2|32
1633565480000|2021-10-07 00:11:20|471.23|467.13|471.45|467.35|471.51|467.41|470.95|466.85|36
1633565490000|2021-10-07 00:11:30|471.63|467.53|471.29|467.19|471.63|467.53|471.29|467.19|28
1633565500000|2021-10-07 00:11:40|471.24|467.14|471.69|467.59|471.81|467.71|471.2|467.1|31
1633565510000|2021-10-07 00:11:50|471.65|467.55|471.2|467.1|471.65|467.55|471.2|467.1|22
1633565520000|2021-10-07 00:12:00|471.15|467.05|471.2|467.1|471.32|467.22|470.94|466.84|25
1633565530000|2021-10-07 00:12:10|471.18|467.08|471.57|467.47|471.6|467.5|471.06|466.96|34
1633565540000|2021-10-07 00:12:20|471.55|467.45|471.67|467.57|471.96|467.86|471.55|467.45|23
1633565550000|2021-10-07 00:12:30|471.66|467.56|472.03|467.93|472.34|468.24|471.66|467.56|32
1633565560000|2021-10-07 00:12:40|471.99|467.89|472|467.9|472.11|468.01|471.93|467.83|21
1633565570000|2021-10-07 00:12:50|472.08|467.98|472.41|468.31|472.5|468.4|472.04|467.94|24
1633565580000|2021-10-07 00:13:00|472.46|468.36|472.66|468.56|472.71|468.61|472.46|468.36|31
1633565590000|2021-10-07 00:13:10|472.67|468.57|472.65|468.55|472.71|468.61|472.56|468.46|21
1633565600000|2021-10-07 00:13:20|472.66|468.56|472.62|468.52|472.82|468.72|472.61|468.51|25
1633565610000|2021-10-07 00:13:30|472.59|468.49|472.08|467.98|472.59|468.49|472.04|467.94|22
1633565620000|2021-10-07 00:13:40|472.04|467.94|471.64|467.54|472.09|467.99|471.51|467.41|25
1633565630000|2021-10-07 00:13:50|471.67|467.57|471.08|466.98|471.77|467.67|471.08|466.98|21
1633565640000|2021-10-07 00:14:00|471.15|467.05|470.32|466.22|471.15|467.05|469.8|465.7|29
1633565650000|2021-10-07 00:14:10|470.33|466.23|470.3|466.2|470.43|466.33|469.7|465.6|35
1633565660000|2021-10-07 00:14:20|470.28|466.18|470.47|466.37|470.64|466.54|470.28|466.18|33
1633565670000|2021-10-07 00:14:30|470.46|466.36|470.19|466.09|470.7|466.6|470.19|466.09|22
1633565680000|2021-10-07 00:14:40|470.13|466.03|470.31|466.21|470.47|466.37|470.05|465.95|32
1633565690000|2021-10-07 00:14:50|470.28|466.18|470.11|466.01|470.28|466.18|470.09|465.99|26
1633565700000|2021-10-07 00:15:00|470.12|466.02|470.03|465.93|470.27|466.17|470|465.9|33
1633565710000|2021-10-07 00:15:10|470.02|465.92|469.9|465.8|470.05|465.95|469.61|465.51|30
1633565720000|2021-10-07 00:15:20|469.91|465.81|469.45|465.35|469.99|465.89|469.45|465.35|22
1633565730000|2021-10-07 00:15:30|469.57|465.47|469.1|465|469.57|465.47|469.1|465|27
1633565740000|2021-10-07 00:15:40|469.09|464.99|468.27|464.17|469.09|464.99|467.63|463.53|39
1633565750000|2021-10-07 00:15:50|468.35|464.25|468|463.9|468.35|464.25|467.9|463.8|34
1633565760000|2021-10-07 00:16:00|468.02|463.92|467.71|463.61|468.2|464.1|467.65|463.55|29
1633565770000|2021-10-07 00:16:10|467.77|463.67|468.31|464.21|468.55|464.45|467.71|463.61|29
1633565780000|2021-10-07 00:16:20|468.32|464.22|468.47|464.37|468.49|464.39|468.25|464.15|22
1633565790000|2021-10-07 00:16:30|468.38|464.28|468.61|464.51|468.8|464.7|468.35|464.25|28
1633565800000|2021-10-07 00:16:40|468.6|464.5|468.27|464.17|468.74|464.64|468.15|464.05|25
1633565810000|2021-10-07 00:16:50|468.3|464.2|467.6|463.5|468.3|464.2|467.58|463.48|17
1633565820000|2021-10-07 00:17:00|467.65|463.55|469.04|464.94|469.13|465.03|467.51|463.41|28
1633565830000|2021-10-07 00:17:10|468.99|464.89|470.22|466.12|470.31|466.21|468.99|464.89|32
1633565840000|2021-10-07 00:17:20|470.14|466.04|470.39|466.29|470.51|466.41|470|465.9|30
1633565850000|2021-10-07 00:17:30|470.43|466.33|470.61|466.51|470.7|466.6|470.42|466.32|25
1633565860000|2021-10-07 00:17:40|470.66|466.56|470.16|466.06|470.66|466.56|469.93|465.83|33
1633565870000|2021-10-07 00:17:50|470.1|466|469.88|465.78|470.19|466.09|469.88|465.78|24
1633565880000|2021-10-07 00:18:00|469.73|465.63|469.94|465.84|469.95|465.85|469.66|465.56|24
1633565890000|2021-10-07 00:18:10|469.87|465.77|469.87|465.77|469.9|465.8|469.65|465.55|22
1633565900000|2021-10-07 00:18:20|469.9|465.8|470.1|466|470.17|466.07|469.9|465.8|15
1633565910000|2021-10-07 00:18:30|470.15|466.05|470.32|466.22|470.32|466.22|470.09|465.99|12
1633565920000|2021-10-07 00:18:40|470.3|466.2|470.05|465.95|470.3|466.2|469.87|465.77|21
1633565930000|2021-10-07 00:18:50|470.13|466.03|470.3|466.2|470.35|466.25|470.08|465.98|16
1633565940000|2021-10-07 00:19:00|470.31|466.21|470.75|466.65|470.75|466.65|470.31|466.21|30
1633565950000|2021-10-07 00:19:10|470.68|466.58|470.51|466.41|470.72|466.62|470.48|466.38|21
1633565960000|2021-10-07 00:19:20|470.52|466.42|470.57|466.47|470.6|466.5|470.48|466.38|16
1633565970000|2021-10-07 00:19:30|470.55|466.45|470.48|466.38|470.61|466.51|470.48|466.38|14
1633565980000|2021-10-07 00:19:40|470.47|466.37|470.22|466.12|470.48|466.38|470.2|466.1|8
1633565990000|2021-10-07 00:19:50|470|465.9|470.8|466.7|470.8|466.7|470|465.9|20
1633566000000|2021-10-07 00:20:00|470.75|466.65|470.62|466.52|470.75|466.65|470.51|466.41|13
1633566010000|2021-10-07 00:20:10|470.64|466.54|470.3|466.2|470.64|466.54|470.25|466.15|28
1633566020000|2021-10-07 00:20:20|470.31|466.21|470.59|466.49|470.59|466.49|470.21|466.11|17
1633566030000|2021-10-07 00:20:30|470.6|466.5|470.79|466.69|470.82|466.72|470.6|466.5|9
1633566040000|2021-10-07 00:20:40|470.81|466.71|470.72|466.62|470.82|466.72|470.72|466.62|6
1633566050000|2021-10-07 00:20:50|470.7|466.6|470.6|466.5|470.72|466.62|470.6|466.5|6
1633566060000|2021-10-07 00:21:00|470.53|466.43|470.42|466.32|470.53|466.43|470.34|466.24|16
1633566070000|2021-10-07 00:21:10|470.44|466.34|469.86|465.76|470.51|466.41|469.79|465.69|32
1633566080000|2021-10-07 00:21:20|469.76|465.66|469.86|465.76|469.99|465.89|469.76|465.66|13
1633566090000|2021-10-07 00:21:30|469.76|465.66|469.7|465.6|469.9|465.8|469.58|465.48|29
1633566100000|2021-10-07 00:21:40|469.6|465.5|469.39|465.29|469.65|465.55|469.39|465.29|24
1633566110000|2021-10-07 00:21:50|469.4|465.3|469.4|465.3|469.45|465.35|469.33|465.23|19
1633566120000|2021-10-07 00:22:00|469.41|465.31|469.35|465.25|469.45|465.35|469.33|465.23|9
1633566130000|2021-10-07 00:22:10|469.38|465.28|469.45|465.35|469.51|465.41|469.26|465.16|18
1633566140000|2021-10-07 00:22:20|469.5|465.4|469.5|465.4|469.55|465.45|469.42|465.32|16
1633566150000|2021-10-07 00:22:30|469.46|465.36|469.21|465.11|469.5|465.4|469.1|465|19
1633566160000|2021-10-07 00:22:40|469.1|465|468.99|464.89|469.15|465.05|468.89|464.79|24
1633566170000|2021-10-07 00:22:50|469|464.9|468.64|464.54|469|464.9|468.64|464.54|22
1633566180000|2021-10-07 00:23:00|468.74|464.64|468.63|464.53|468.74|464.64|468.53|464.43|21
1633566190000|2021-10-07 00:23:10|468.68|464.58|468.65|464.55|468.77|464.67|468.6|464.5|17
1633566200000|2021-10-07 00:23:20|468.54|464.44|468.91|464.81|468.91|464.81|468.54|464.44|22
1633566210000|2021-10-07 00:23:30|468.89|464.79|469.03|464.93|469.03|464.93|468.88|464.78|17
1633566220000|2021-10-07 00:23:40|468.9|464.8|469.64|465.54|469.64|465.54|468.9|464.8|24
1633566230000|2021-10-07 00:23:50|469.57|465.47|469.39|465.29|469.58|465.48|469.35|465.25|28
1633566240000|2021-10-07 00:24:00|469.35|465.25|469.37|465.27|469.43|465.33|469.05|464.95|34
1633566250000|2021-10-07 00:24:10|469.38|465.28|469.49|465.39|469.66|465.56|469.38|465.28|24
1633566260000|2021-10-07 00:24:20|469.46|465.36|469.62|465.52|469.67|465.57|469.46|465.36|23
1633566270000|2021-10-07 00:24:30|469.57|465.47|469.64|465.54|469.64|465.54|469.57|465.47|5
1633566280000|2021-10-07 00:24:40|469.66|465.56|469.89|465.79|469.89|465.79|469.64|465.54|17
1633566290000|2021-10-07 00:24:50|469.93|465.83|470.3|466.2|470.33|466.23|469.93|465.83|28
1633566300000|2021-10-07 00:25:00|470.31|466.21|470.54|466.44|470.64|466.54|470.31|466.21|21
1633566310000|2021-10-07 00:25:10|470.57|466.47|470.35|466.25|470.57|466.47|470.35|466.25|21
1633566320000|2021-10-07 00:25:20|470.26|466.16|470.24|466.14|470.3|466.2|470.17|466.07|23
1633566330000|2021-10-07 00:25:30|470.25|466.15|470.25|466.15|470.25|466.15|470.23|466.13|7
1633566340000|2021-10-07 00:25:40|470.2|466.1|469.91|465.81|470.2|466.1|469.91|465.81|18
1633566350000|2021-10-07 00:25:50|469.9|465.8|469.85|465.75|469.9|465.8|469.8|465.7|7
1633566360000|2021-10-07 00:26:00|469.8|465.7|469.61|465.51|469.83|465.73|469.6|465.5|18
1633566370000|2021-10-07 00:26:10|469.6|465.5|468.96|464.86|469.6|465.5|468.94|464.84|22
1633566380000|2021-10-07 00:26:20|468.89|464.79|469.1|465|469.15|465.05|468.79|464.69|23
1633566390000|2021-10-07 00:26:30|469.14|465.04|468.97|464.87|469.15|465.05|468.97|464.87|13
1633566400000|2021-10-07 00:26:40|468.96|464.86|468.85|464.75|468.97|464.87|468.85|464.75|19
1633566410000|2021-10-07 00:26:50|468.83|464.73|468.8|464.7|469.01|464.91|468.8|464.7|9
1633566420000|2021-10-07 00:27:00|468.7|464.6|468.65|464.55|468.83|464.73|468.61|464.51|27
1633566430000|2021-10-07 00:27:10|468.59|464.49|468.4|464.3|468.59|464.49|468.4|464.3|13
1633566440000|2021-10-07 00:27:20|468.41|464.31|468.17|464.07|468.52|464.42|468.17|464.07|18
1633566450000|2021-10-07 00:27:30|468.23|464.13|468.16|464.06|468.23|464.13|468.16|464.06|2
1633566460000|2021-10-07 00:27:40|468.23|464.13|468.36|464.26|468.65|464.55|468.23|464.13|23
1633566470000|2021-10-07 00:27:50|468.33|464.23|467.88|463.78|468.35|464.25|467.88|463.78|23
1633566480000|2021-10-07 00:28:00|467.81|463.71|467.68|463.58|467.85|463.75|467.58|463.48|17
1633566490000|2021-10-07 00:28:10|467.76|463.66|467.8|463.7|467.93|463.83|467.67|463.57|22
1633566500000|2021-10-07 00:28:20|467.83|463.73|468.23|464.13|468.36|464.26|467.8|463.7|19
1633566510000|2021-10-07 00:28:30|468.36|464.26|468.33|464.23|468.48|464.38|468.29|464.19|20
1633566520000|2021-10-07 00:28:40|468.28|464.18|467.68|463.58|468.28|464.18|467.64|463.54|22
1633566530000|2021-10-07 00:28:50|467.64|463.54|467.36|463.26|467.65|463.55|467.32|463.22|19
1633566540000|2021-10-07 00:29:00|467.33|463.23|467.51|463.41|467.51|463.41|467.33|463.23|19
1633566550000|2021-10-07 00:29:10|467.52|463.42|467.85|463.75|467.86|463.76|467.43|463.33|16
1633566560000|2021-10-07 00:29:20|467.86|463.76|467.73|463.63|467.86|463.76|467.67|463.57|14
1633566570000|2021-10-07 00:29:30|467.81|463.71|468.06|463.96|468.06|463.96|467.8|463.7|15
1633566580000|2021-10-07 00:29:40|468.08|463.98|468.24|464.14|468.24|464.14|468.08|463.98|8
1633566590000|2021-10-07 00:29:50|468.1|464|467.83|463.73|468.13|464.03|467.83|463.73|11
1633566600000|2021-10-07 00:30:00|467.76|463.66|467.89|463.79|467.93|463.83|467.76|463.66|19
1633566610000|2021-10-07 00:30:10|467.9|463.8|468.13|464.03|468.35|464.25|467.88|463.78|23
1633566620000|2021-10-07 00:30:20|468.15|464.05|468.2|464.1|468.2|464.1|468.07|463.97|9
1633566630000|2021-10-07 00:30:30|468.19|464.09|467.93|463.83|468.19|464.09|467.9|463.8|17
1633566640000|2021-10-07 00:30:40|468.02|463.92|468.28|464.18|468.28|464.18|468.02|463.92|13
1633566650000|2021-10-07 00:30:50|468.29|464.19|468.31|464.21|468.39|464.29|468.29|464.19|13
1633566660000|2021-10-07 00:31:00|468.23|464.13|468.41|464.31|468.45|464.35|468.14|464.04|20
1633566670000|2021-10-07 00:31:10|468.38|464.28|467.62|463.52|468.4|464.3|467.6|463.5|17
1633566680000|2021-10-07 00:31:20|467.54|463.44|467.55|463.45|467.74|463.64|467.5|463.4|17
1633566690000|2021-10-07 00:31:30|467.57|463.47|467.71|463.61|467.75|463.65|467.55|463.45|14
1633566700000|2021-10-07 00:31:40|467.75|463.65|467.95|463.85|468.06|463.96|467.64|463.54|23
1633566710000|2021-10-07 00:31:50|467.96|463.86|467.83|463.73|467.98|463.88|467.83|463.73|6
1633566720000|2021-10-07 00:32:00|467.84|463.74|467.76|463.66|467.9|463.8|467.76|463.66|14
1633566730000|2021-10-07 00:32:10|467.74|463.64|467.53|463.43|467.78|463.68|467.53|463.43|14
1633566740000|2021-10-07 00:32:20|467.54|463.44|467.67|463.57|467.71|463.61|467.54|463.44|10
1633566750000|2021-10-07 00:32:30|467.7|463.6|467.55|463.45|467.72|463.62|467.45|463.35|17
1633566760000|2021-10-07 00:32:40|467.45|463.35|467.48|463.38|467.5|463.4|467.45|463.35|9
1633566770000|2021-10-07 00:32:50|467.45|463.35|467.6|463.5|467.6|463.5|467.38|463.28|11
1633566780000|2021-10-07 00:33:00|467.65|463.55|467.76|463.66|467.94|463.84|467.65|463.55|29
1633566790000|2021-10-07 00:33:10|467.72|463.62|467.76|463.66|467.83|463.73|467.69|463.59|21
1633566800000|2021-10-07 00:33:20|467.81|463.71|467.82|463.72|467.86|463.76|467.79|463.69|20
1633566810000|2021-10-07 00:33:30|467.84|463.74|467.84|463.74|467.99|463.89|467.82|463.72|18
1633566820000|2021-10-07 00:33:40|467.83|463.73|467.8|463.7|467.91|463.81|467.8|463.7|19
1633566830000|2021-10-07 00:33:50|467.81|463.71|467.45|463.35|467.81|463.71|467.4|463.3|13
1633566840000|2021-10-07 00:34:00|467.4|463.3|466.15|462.05|467.4|463.3|466.15|462.05|25
1633566850000|2021-10-07 00:34:10|466.03|461.93|465.95|461.85|466.03|461.93|465.34|461.24|35
1633566860000|2021-10-07 00:34:20|465.91|461.81|466.39|462.29|466.39|462.29|465.91|461.81|28
1633566870000|2021-10-07 00:34:30|466.4|462.3|466.61|462.51|466.8|462.7|466.29|462.19|35
1633566880000|2021-10-07 00:34:40|466.6|462.5|466.83|462.73|466.86|462.76|466.44|462.34|27
1633566890000|2021-10-07 00:34:50|466.85|462.75|465.89|461.79|466.86|462.76|465.8|461.7|27
1633566900000|2021-10-07 00:35:00|465.94|461.84|465.8|461.7|466|461.9|465.75|461.65|29
1633566910000|2021-10-07 00:35:10|465.86|461.76|465.82|461.72|466.05|461.95|465.82|461.72|27
1633566920000|2021-10-07 00:35:20|465.83|461.73|465.91|461.81|465.96|461.86|465.5|461.4|29
1633566930000|2021-10-07 00:35:30|465.92|461.82|465.45|461.35|465.96|461.86|465.44|461.34|22
1633566940000|2021-10-07 00:35:40|465.44|461.34|464.95|460.85|465.56|461.46|464.95|460.85|19
1633566950000|2021-10-07 00:35:50|465|460.9|465.35|461.25|465.37|461.27|464.7|460.6|35
1633566960000|2021-10-07 00:36:00|465.37|461.27|464.87|460.77|465.45|461.35|464.87|460.77|28
1633566970000|2021-10-07 00:36:10|464.85|460.75|464.8|460.7|464.92|460.82|464.6|460.5|25
1633566980000|2021-10-07 00:36:20|464.75|460.65|465.07|460.97|465.08|460.98|464.75|460.65|25
1633566990000|2021-10-07 00:36:30|465.08|460.98|465.1|461|465.29|461.19|465.02|460.92|23
1633567000000|2021-10-07 00:36:40|464.95|460.85|465.21|461.11|465.27|461.17|464.91|460.81|23
1633567010000|2021-10-07 00:36:50|465.36|461.26|465.59|461.49|465.63|461.53|465.36|461.26|29
1633567020000|2021-10-07 00:37:00|465.58|461.48|465.55|461.45|465.8|461.7|465.55|461.45|20
1633567030000|2021-10-07 00:37:10|465.6|461.5|465.45|461.35|465.67|461.57|465.45|461.35|19
1633567040000|2021-10-07 00:37:20|465.25|461.15|465.1|461|465.3|461.2|464.97|460.87|25
1633567050000|2021-10-07 00:37:30|465.07|460.97|465.29|461.19|465.37|461.27|465.07|460.97|26
1633567060000|2021-10-07 00:37:40|465.3|461.2|465.23|461.13|465.57|461.47|465.21|461.11|27
1633567070000|2021-10-07 00:37:50|465.2|461.1|465.22|461.12|465.22|461.12|465.12|461.02|22
1633567080000|2021-10-07 00:38:00|465.2|461.1|465.11|461.01|465.27|461.17|465.04|460.94|25
1633567090000|2021-10-07 00:38:10|465.15|461.05|465.28|461.18|465.28|461.18|465.15|461.05|25
1633567100000|2021-10-07 00:38:20|465.27|461.17|464.98|460.88|465.29|461.19|464.98|460.88|17
1633567110000|2021-10-07 00:38:30|465|460.9|464.43|460.33|465.01|460.91|464.21|460.11|33
1633567120000|2021-10-07 00:38:40|464.39|460.29|463.28|459.18|464.39|460.29|463.27|459.17|34
1633567130000|2021-10-07 00:38:50|463.36|459.26|463.17|459.07|463.58|459.48|462.81|458.71|33
1633567140000|2021-10-07 00:39:00|463.13|459.03|461.88|457.78|463.14|459.04|461.88|457.78|29
1633567150000|2021-10-07 00:39:10|461.9|457.8|460.14|456.04|461.9|457.8|459.94|455.84|35
1633567160000|2021-10-07 00:39:20|459.93|455.83|459.91|455.81|460.6|456.5|459.86|455.76|33
1633567170000|2021-10-07 00:39:30|459.85|455.75|459.19|455.09|459.92|455.82|458.8|454.7|36
1633567180000|2021-10-07 00:39:40|459.21|455.11|459.92|455.82|460.16|456.06|459.2|455.1|34
1633567190000|2021-10-07 00:39:50|459.97|455.87|461.22|457.12|461.33|457.23|459.97|455.87|33
1633567200000|2021-10-07 00:40:00|461.24|457.14|462.15|458.05|462.15|458.05|461.24|457.14|33
1633567210000|2021-10-07 00:40:10|462.11|458.01|462.8|458.7|462.8|458.7|462.11|458.01|36
1633567220000|2021-10-07 00:40:20|462.74|458.64|463.29|459.19|463.29|459.19|462.68|458.58|32
1633567230000|2021-10-07 00:40:30|463.36|459.26|463.67|459.57|464.36|460.26|463.2|459.1|36
1633567240000|2021-10-07 00:40:40|463.71|459.61|463.43|459.33|463.96|459.86|463.1|459|35
1633567250000|2021-10-07 00:40:50|463.45|459.35|463.22|459.12|463.9|459.8|463.16|459.06|27
1633567260000|2021-10-07 00:41:00|463.1|459|462.9|458.8|463.29|459.19|462.74|458.64|30
1633567270000|2021-10-07 00:41:10|462.93|458.83|462.57|458.47|462.94|458.84|462.53|458.43|33
1633567280000|2021-10-07 00:41:20|462.56|458.46|462.7|458.6|462.85|458.75|462.48|458.38|33
1633567290000|2021-10-07 00:41:30|462.69|458.59|462.75|458.65|462.88|458.78|462.14|458.04|27
1633567300000|2021-10-07 00:41:40|462.8|458.7|462.92|458.82|462.92|458.82|462.7|458.6|23
1633567310000|2021-10-07 00:41:50|462.93|458.83|462.8|458.7|463.01|458.91|462.74|458.64|22
1633567320000|2021-10-07 00:42:00|462.81|458.71|462.8|458.7|463.04|458.94|462.8|458.7|26
1633567330000|2021-10-07 00:42:10|462.75|458.65|461.83|457.73|462.88|458.78|461.78|457.68|29
1633567340000|2021-10-07 00:42:20|461.8|457.7|460.89|456.79|461.8|457.7|460.83|456.73|35
1633567350000|2021-10-07 00:42:30|461.01|456.91|461.27|457.17|461.46|457.36|460.98|456.88|31
1633567360000|2021-10-07 00:42:40|460.88|456.78|460.87|456.77|461.14|457.04|460.66|456.56|33
1633567370000|2021-10-07 00:42:50|460.86|456.76|461.82|457.72|462|457.9|460.86|456.76|29
1633567380000|2021-10-07 00:43:00|461.8|457.7|461.82|457.72|461.88|457.78|461.76|457.66|16
1633567390000|2021-10-07 00:43:10|461.8|457.7|461.5|457.4|461.88|457.78|461.24|457.14|33
1633567400000|2021-10-07 00:43:20|461.57|457.47|461.94|457.84|462|457.9|461.57|457.47|19
1633567410000|2021-10-07 00:43:30|461.92|457.82|461.63|457.53|461.94|457.84|461.63|457.53|20
1633567420000|2021-10-07 00:43:40|461.65|457.55|461.72|457.62|461.83|457.73|461.65|457.55|13
1633567430000|2021-10-07 00:43:50|461.71|457.61|462.32|458.22|462.32|458.22|461.7|457.6|21
1633567440000|2021-10-07 00:44:00|462.34|458.24|462.55|458.45|462.62|458.52|462.32|458.22|19
1633567450000|2021-10-07 00:44:10|462.5|458.4|462.05|457.95|462.5|458.4|462.05|457.95|22
1633567460000|2021-10-07 00:44:20|462.07|457.97|461.75|457.65|462.09|457.99|461.75|457.65|21
1633567470000|2021-10-07 00:44:30|461.76|457.66|461.9|457.8|461.95|457.85|461.66|457.56|15
1633567480000|2021-10-07 00:44:40|462|457.9|461.92|457.82|462.09|457.99|461.88|457.78|21
1633567490000|2021-10-07 00:44:50|461.93|457.83|462.37|458.27|462.37|458.27|461.93|457.83|24
1633567500000|2021-10-07 00:45:00|462.4|458.3|462.25|458.15|462.5|458.4|462.25|458.15|24
1633567510000|2021-10-07 00:45:10|462.24|458.14|462.33|458.23|462.45|458.35|462.2|458.1|20
1633567520000|2021-10-07 00:45:20|462.31|458.21|462.39|458.29|462.39|458.29|462.23|458.13|18
1633567530000|2021-10-07 00:45:30|462.35|458.25|462.25|458.15|462.35|458.25|462.25|458.15|12
1633567540000|2021-10-07 00:45:40|462.24|458.14|462.01|457.91|462.24|458.14|461.88|457.78|16
1633567560000|2021-10-07 00:46:00|461.91|457.81|461.75|457.65|461.91|457.81|461.7|457.6|8
1633567570000|2021-10-07 00:46:10|461.74|457.64|461.7|457.6|461.74|457.64|461.52|457.42|12
1633567580000|2021-10-07 00:46:20|461.65|457.55|462.01|457.91|462.01|457.91|461.65|457.55|19
1633567590000|2021-10-07 00:46:30|461.99|457.89|462.91|458.81|463|458.9|461.99|457.89|25
1633567600000|2021-10-07 00:46:40|462.84|458.74|463.02|458.92|463.04|458.94|462.76|458.66|24
1633567610000|2021-10-07 00:46:50|462.89|458.79|462.84|458.74|462.99|458.89|462.8|458.7|26
1633567620000|2021-10-07 00:47:00|463.02|458.92|462.85|458.75|463.02|458.92|462.79|458.69|26
1633567630000|2021-10-07 00:47:10|462.86|458.76|462.94|458.84|462.99|458.89|462.8|458.7|18
1633567640000|2021-10-07 00:47:20|462.95|458.85|462.93|458.83|463.07|458.97|462.86|458.76|25
1633567650000|2021-10-07 00:47:30|462.96|458.86|463.17|459.07|463.2|459.1|462.96|458.86|21
1633567660000|2021-10-07 00:47:40|463.13|459.03|463.1|459|463.24|459.14|463.04|458.94|28
1633567670000|2021-10-07 00:47:50|463.11|459.01|463.46|459.36|463.53|459.43|463.11|459.01|22
1633567680000|2021-10-07 00:48:00|463.45|459.35|463.47|459.37|463.51|459.41|463.43|459.33|18
1633567690000|2021-10-07 00:48:10|463.51|459.41|463.3|459.2|463.51|459.41|463.3|459.2|24
1633567700000|2021-10-07 00:48:20|463.4|459.3|463.47|459.37|463.47|459.37|463.33|459.23|14
1633567720000|2021-10-07 00:48:40|463.42|459.32|463.41|459.31|463.42|459.32|463.19|459.09|15
1633567730000|2021-10-07 00:48:50|463.46|459.36|463.23|459.13|463.52|459.42|463.17|459.07|23
1633567740000|2021-10-07 00:49:00|463.21|459.11|463.02|458.92|463.23|459.13|462.98|458.88|21
1633567750000|2021-10-07 00:49:10|463.01|458.91|463.08|458.98|463.32|459.22|463.01|458.91|18
1633567760000|2021-10-07 00:49:20|463.07|458.97|463.38|459.28|463.39|459.29|463.07|458.97|13
1633567770000|2021-10-07 00:49:30|463.41|459.31|463.12|459.02|463.41|459.31|463.01|458.91|21
1633567780000|2021-10-07 00:49:40|463.1|459|463.31|459.21|463.38|459.28|463.1|459|14
1633567790000|2021-10-07 00:49:50|463.3|459.2|463.5|459.4|463.55|459.45|463.27|459.17|25
1633567800000|2021-10-07 00:50:00|463.51|459.41|463.49|459.39|463.59|459.49|463.45|459.35|24
1633567810000|2021-10-07 00:50:10|463.48|459.38|464.02|459.92|464.05|459.95|463.4|459.3|28
1633567820000|2021-10-07 00:50:20|464.04|459.94|464.04|459.94|464.05|459.95|464|459.9|10
1633567830000|2021-10-07 00:50:30|464.05|459.95|463.67|459.57|464.05|459.95|463.63|459.53|20
1633567840000|2021-10-07 00:50:40|463.65|459.55|463.6|459.5|463.71|459.61|463.6|459.5|17
1633567850000|2021-10-07 00:50:50|463.58|459.48|463.84|459.74|463.85|459.75|463.47|459.37|17
1633567860000|2021-10-07 00:51:00|463.85|459.75|463.78|459.68|463.86|459.76|463.76|459.66|13
1633567870000|2021-10-07 00:51:10|463.83|459.73|463.97|459.87|464.01|459.91|463.76|459.66|15
1633567880000|2021-10-07 00:51:20|463.99|459.89|464.03|459.93|464.03|459.93|463.91|459.81|17
1633567890000|2021-10-07 00:51:30|464.07|459.97|464.11|460.01|464.16|460.06|464|459.9|19
1633567900000|2021-10-07 00:51:40|464.15|460.05|464.09|459.99|464.2|460.1|464.05|459.95|17
1633567910000|2021-10-07 00:51:50|464.05|459.95|464.25|460.15|464.35|460.25|463.97|459.87|27
1633567920000|2021-10-07 00:52:00|464.24|460.14|464.5|460.4|464.5|460.4|464.15|460.05|23
1633567930000|2021-10-07 00:52:10|464.49|460.39|464.6|460.5|464.64|460.54|464.49|460.39|16
1633567940000|2021-10-07 00:52:20|464.64|460.54|464.6|460.5|464.75|460.65|464.6|460.5|19
1633567950000|2021-10-07 00:52:30|464.63|460.53|464.43|460.33|464.64|460.54|464.4|460.3|8
1633567960000|2021-10-07 00:52:40|464.45|460.35|464.2|460.1|464.5|460.4|464.2|460.1|24
1633567970000|2021-10-07 00:52:50|464.36|460.26|464|459.9|464.36|460.26|464|459.9|14
1633567980000|2021-10-07 00:53:00|463.95|459.85|463.96|459.86|463.96|459.86|463.4|459.3|19
1633567990000|2021-10-07 00:53:10|463.91|459.81|464.07|459.97|464.1|460|463.73|459.63|30
1633568000000|2021-10-07 00:53:20|464.05|459.95|464.3|460.2|464.3|460.2|464|459.9|16
1633568010000|2021-10-07 00:53:30|464.32|460.22|465.35|461.25|465.42|461.32|464.31|460.21|16
1633568020000|2021-10-07 00:53:40|465.4|461.3|464.82|460.72|465.6|461.5|464.8|460.7|28
1633568030000|2021-10-07 00:53:50|464.83|460.73|464.89|460.79|465|460.9|464.81|460.71|20
1633568040000|2021-10-07 00:54:00|464.87|460.77|464.62|460.52|464.87|460.77|464.62|460.52|18
1633568050000|2021-10-07 00:54:10|464.63|460.53|464.41|460.31|464.63|460.53|464.37|460.27|23
1633568060000|2021-10-07 00:54:20|464.44|460.34|464.57|460.47|464.57|460.47|464.39|460.29|18
1633568070000|2021-10-07 00:54:30|464.56|460.46|464.95|460.85|464.95|460.85|464.4|460.3|21
1633568080000|2021-10-07 00:54:40|465.03|460.93|465.15|461.05|465.21|461.11|464.91|460.81|19
1633568090000|2021-10-07 00:54:50|465.16|461.06|465.12|461.02|465.21|461.11|465.01|460.91|13
1633568100000|2021-10-07 00:55:00|465.07|460.97|464.83|460.73|465.09|460.99|464.6|460.5|26
1633568110000|2021-10-07 00:55:10|464.84|460.74|464.8|460.7|464.85|460.75|464.72|460.62|17
1633568120000|2021-10-07 00:55:20|464.84|460.74|464.8|460.7|464.89|460.79|464.8|460.7|9
1633568130000|2021-10-07 00:55:30|464.94|460.84|465.03|460.93|465.03|460.93|464.8|460.7|16
1633568140000|2021-10-07 00:55:40|465|460.9|464.97|460.87|465.1|461|464.94|460.84|14
1633568150000|2021-10-07 00:55:50|464.94|460.84|464.97|460.87|464.97|460.87|464.94|460.84|4
1633568160000|2021-10-07 00:56:00|464.98|460.88|464.85|460.75|465.04|460.94|464.84|460.74|12
1633568170000|2021-10-07 00:56:10|464.86|460.76|464.75|460.65|464.86|460.76|464.74|460.64|18
1633568180000|2021-10-07 00:56:20|464.7|460.6|464.89|460.79|464.89|460.79|464.69|460.59|22
1633568190000|2021-10-07 00:56:30|464.91|460.81|464.9|460.8|464.95|460.85|464.89|460.79|9
1633568200000|2021-10-07 00:56:40|464.88|460.78|465.2|461.1|465.3|461.2|464.88|460.78|14
1633568210000|2021-10-07 00:56:50|465.14|461.04|465.03|460.93|465.14|461.04|464.85|460.75|18
1633568220000|2021-10-07 00:57:00|465.02|460.92|464.45|460.35|465.02|460.92|464.45|460.35|21
1633568230000|2021-10-07 00:57:10|464.37|460.27|464.48|460.38|464.49|460.39|464.37|460.27|12
1633568240000|2021-10-07 00:57:20|464.45|460.35|464.53|460.43|464.53|460.43|464.3|460.2|19
1633568250000|2021-10-07 00:57:30|464.51|460.41|464.38|460.28|464.51|460.41|464.36|460.26|16
1633568260000|2021-10-07 00:57:40|464.43|460.33|464.41|460.31|464.55|460.45|464.37|460.27|15
1633568270000|2021-10-07 00:57:50|464.4|460.3|464.1|460|464.4|460.3|464.1|460|17
1633568280000|2021-10-07 00:58:00|464.15|460.05|463.94|459.84|464.15|460.05|463.94|459.84|20
1633568290000|2021-10-07 00:58:10|463.95|459.85|463.78|459.68|463.95|459.85|463.71|459.61|24
1633568300000|2021-10-07 00:58:20|463.7|459.6|463.67|459.57|463.7|459.6|463.61|459.51|13
1633568310000|2021-10-07 00:58:30|463.68|459.58|463.69|459.59|463.76|459.66|463.59|459.49|26
1633568320000|2021-10-07 00:58:40|463.74|459.64|463.74|459.64|463.75|459.65|463.71|459.61|4
1633568330000|2021-10-07 00:58:50|463.77|459.67|464.12|460.02|464.56|460.46|463.71|459.61|33
1633568340000|2021-10-07 00:59:00|464.11|460.01|463.63|459.53|464.11|460.01|463.63|459.53|18
1633568350000|2021-10-07 00:59:10|463.49|459.39|463.18|459.08|463.59|459.49|463.18|459.08|27
1633568360000|2021-10-07 00:59:20|463.15|459.05|463.3|459.2|463.42|459.32|463|458.9|22
1633568370000|2021-10-07 00:59:30|463.25|459.15|463.24|459.14|463.26|459.16|463.19|459.09|20
1633568380000|2021-10-07 00:59:40|463.25|459.15|463.46|459.36|463.46|459.36|463.25|459.15|22
1633568390000|2021-10-07 00:59:50|463.43|459.33|463.87|459.77|463.87|459.77|463.4|459.3|19
1633568400000|2021-10-07 01:00:00|463.86|459.76|463.55|459.45|463.86|459.76|463.52|459.42|26
1633568410000|2021-10-07 01:00:10|463.56|459.46|463.75|459.65|463.8|459.7|463.56|459.46|17
1633568420000|2021-10-07 01:00:20|463.76|459.66|464.03|459.93|464.06|459.96|463.76|459.66|18
1633568430000|2021-10-07 01:00:30|464|459.9|464.49|460.39|464.49|460.39|464|459.9|24
1633568440000|2021-10-07 01:00:40|464.48|460.38|464.15|460.05|464.5|460.4|464.15|460.05|16
1633568450000|2021-10-07 01:00:50|464.14|460.04|463.67|459.57|464.15|460.05|463.65|459.55|19
1633568460000|2021-10-07 01:01:00|463.65|459.55|463.71|459.61|463.71|459.61|463.6|459.5|10
1633568470000|2021-10-07 01:01:10|463.67|459.57|463.39|459.29|463.68|459.58|463.38|459.28|20
1633568480000|2021-10-07 01:01:20|463.37|459.27|463.45|459.35|463.51|459.41|463.35|459.25|20
1633568490000|2021-10-07 01:01:30|463.46|459.36|463.4|459.3|463.5|459.4|463.39|459.29|14
1633568500000|2021-10-07 01:01:40|463.37|459.27|463.44|459.34|463.44|459.34|463.29|459.19|23
1633568510000|2021-10-07 01:01:50|463.4|459.3|464.98|460.88|464.98|460.88|463.29|459.19|32
1633568520000|2021-10-07 01:02:00|465|460.9|465.58|461.48|465.65|461.55|465|460.9|28
1633568530000|2021-10-07 01:02:10|465.6|461.5|464.95|460.85|465.79|461.69|464.92|460.82|27
1633568540000|2021-10-07 01:02:20|464.93|460.83|465.2|461.1|465.21|461.11|464.93|460.83|17
1633568550000|2021-10-07 01:02:30|465.23|461.13|464.99|460.89|465.23|461.13|464.95|460.85|16
1633568560000|2021-10-07 01:02:40|465.05|460.95|465.07|460.97|465.22|461.12|464.9|460.8|17
1633568570000|2021-10-07 01:02:50|465.1|461|465.45|461.35|465.5|461.4|465|460.9|18
1633568580000|2021-10-07 01:03:00|465.5|461.4|465.59|461.49|465.95|461.85|465.5|461.4|25
1633568590000|2021-10-07 01:03:10|465.66|461.56|465.72|461.62|465.75|461.65|465.64|461.54|14
1633568600000|2021-10-07 01:03:20|465.69|461.59|465.71|461.61|465.74|461.64|465.58|461.48|18
1633568610000|2021-10-07 01:03:30|465.72|461.62|465.8|461.7|465.94|461.84|465.72|461.62|18
1633568620000|2021-10-07 01:03:40|465.82|461.72|466|461.9|466.07|461.97|465.8|461.7|18
1633568630000|2021-10-07 01:03:50|466.04|461.94|465.9|461.8|466.13|462.03|465.9|461.8|14
1633568640000|2021-10-07 01:04:00|466.03|461.93|465.85|461.75|466.03|461.93|465.73|461.63|14
1633568650000|2021-10-07 01:04:10|465.87|461.77|465.65|461.55|465.9|461.8|465.59|461.49|18
1633568660000|2021-10-07 01:04:20|465.49|461.39|465.15|461.05|465.55|461.45|465.15|461.05|19
1633568670000|2021-10-07 01:04:30|465.13|461.03|465.16|461.06|465.16|461.06|465.05|460.95|19
1633568680000|2021-10-07 01:04:40|465.18|461.08|465.28|461.18|465.29|461.19|465.18|461.08|10
1633568690000|2021-10-07 01:04:50|465.27|461.17|465.04|460.94|465.27|461.17|465.01|460.91|13
1633568700000|2021-10-07 01:05:00|465.05|460.95|465.19|461.09|465.19|461.09|465|460.9|8
1633568710000|2021-10-07 01:05:10|465.21|461.11|465.25|461.15|465.48|461.38|465.15|461.05|18
1633568720000|2021-10-07 01:05:20|465.2|461.1|464.96|460.86|465.21|461.11|464.96|460.86|21
1633568730000|2021-10-07 01:05:30|464.92|460.82|464.99|460.89|464.99|460.89|464.85|460.75|16
1633568740000|2021-10-07 01:05:40|465|460.9|464.95|460.85|465.02|460.92|464.9|460.8|14
1633568750000|2021-10-07 01:05:50|464.92|460.82|464.96|460.86|464.96|460.86|464.92|460.82|2
1633568760000|2021-10-07 01:06:00|464.95|460.85|464.94|460.84|464.95|460.85|464.9|460.8|5
1633568770000|2021-10-07 01:06:10|464.9|460.8|464.68|460.58|465.01|460.91|464.68|460.58|13
1633568780000|2021-10-07 01:06:20|464.7|460.6|464.51|460.41|464.78|460.68|464.37|460.27|20
1633568790000|2021-10-07 01:06:30|464.5|460.4|464.43|460.33|464.5|460.4|464.4|460.3|11
1633568800000|2021-10-07 01:06:40|464.37|460.27|464.23|460.13|464.39|460.29|464.2|460.1|7
1633568810000|2021-10-07 01:06:50|464.2|460.1|464.53|460.43|464.57|460.47|464.19|460.09|21
1633568820000|2021-10-07 01:07:00|464.54|460.44|464.55|460.45|464.6|460.5|464.53|460.43|12
1633568830000|2021-10-07 01:07:10|464.54|460.44|464.65|460.55|464.65|460.55|464.54|460.44|4
1633568840000|2021-10-07 01:07:20|464.6|460.5|464.52|460.42|464.63|460.53|464.5|460.4|22
1633568850000|2021-10-07 01:07:30|464.48|460.38|464.5|460.4|464.56|460.46|464.48|460.38|23
1633568860000|2021-10-07 01:07:40|464.53|460.43|464.56|460.46|464.57|460.47|464.5|460.4|9
1633568870000|2021-10-07 01:07:50|464.57|460.47|464.58|460.48|464.58|460.48|464.56|460.46|4
1633568880000|2021-10-07 01:08:00|464.57|460.47|464.59|460.49|464.6|460.5|464.57|460.47|4
1633568890000|2021-10-07 01:08:10|464.55|460.45|463.91|459.81|464.57|460.47|463.91|459.81|14
1633568900000|2021-10-07 01:08:20|463.94|459.84|463.95|459.85|464.05|459.95|463.84|459.74|25
1633568910000|2021-10-07 01:08:30|463.96|459.86|463.95|459.85|463.98|459.88|463.85|459.75|20
1633568920000|2021-10-07 01:08:40|463.89|459.79|463.75|459.65|463.89|459.79|463.75|459.65|16
1633568930000|2021-10-07 01:08:50|463.79|459.69|463.53|459.43|463.82|459.72|463.5|459.4|15
1633568940000|2021-10-07 01:09:00|463.47|459.37|463.15|459.05|463.51|459.41|463.15|459.05|26
1633568950000|2021-10-07 01:09:10|463.19|459.09|463.34|459.24|463.43|459.33|463.16|459.06|19
1633568960000|2021-10-07 01:09:20|463.4|459.3|463.32|459.22|463.4|459.3|463.2|459.1|13
1633568970000|2021-10-07 01:09:30|463.33|459.23|463.42|459.32|463.43|459.33|463.3|459.2|11
1633568980000|2021-10-07 01:09:40|463.43|459.33|463.15|459.05|463.44|459.34|463.15|459.05|17
1633568990000|2021-10-07 01:09:50|463.21|459.11|463.15|459.05|463.25|459.15|463.14|459.04|12
1633569000000|2021-10-07 01:10:00|463.14|459.04|463.42|459.32|463.63|459.53|463.14|459.04|18
1633569010000|2021-10-07 01:10:10|463.44|459.34|463.5|459.4|463.56|459.46|463.44|459.34|15
1633569020000|2021-10-07 01:10:20|463.51|459.41|463.53|459.43|463.53|459.43|463.41|459.31|26
1633569030000|2021-10-07 01:10:30|463.52|459.42|463.32|459.22|463.57|459.47|463.32|459.22|18
1633569040000|2021-10-07 01:10:40|463.34|459.24|463.35|459.25|463.36|459.26|463.3|459.2|14
1633569050000|2021-10-07 01:10:50|463.36|459.26|463.54|459.44|463.61|459.51|463.36|459.26|18
1633569060000|2021-10-07 01:11:00|463.55|459.45|463.54|459.44|463.64|459.54|463.54|459.44|11
1633569070000|2021-10-07 01:11:10|463.56|459.46|463.65|459.55|463.65|459.55|463.51|459.41|11
1633569080000|2021-10-07 01:11:20|463.66|459.56|463.33|459.23|463.75|459.65|463.3|459.2|16
1633569090000|2021-10-07 01:11:30|463.32|459.22|463.33|459.23|463.4|459.3|463.3|459.2|16
1633569100000|2021-10-07 01:11:40|463.35|459.25|463.4|459.3|463.42|459.32|463.32|459.22|15
1633569110000|2021-10-07 01:11:50|463.37|459.27|463.5|459.4|463.51|459.41|463.3|459.2|13
1633569120000|2021-10-07 01:12:00|463.51|459.41|463.35|459.25|463.51|459.41|463.3|459.2|7
1633569130000|2021-10-07 01:12:10|463.4|459.3|463.48|459.38|463.48|459.38|463.3|459.2|9
1633569140000|2021-10-07 01:12:20|463.47|459.37|463.04|458.94|463.47|459.37|463|458.9|24
1633569150000|2021-10-07 01:12:30|463.11|459.01|463.12|459.02|463.13|459.03|463.06|458.96|6
1633569160000|2021-10-07 01:12:40|463.11|459.01|462.66|458.56|463.12|459.02|462.65|458.55|10
1633569170000|2021-10-07 01:12:50|462.7|458.6|462.15|458.05|462.7|458.6|462.15|458.05|21
1633569180000|2021-10-07 01:13:00|462.18|458.08|462.06|457.96|462.23|458.13|462.05|457.95|19
1633569190000|2021-10-07 01:13:10|462.02|457.92|462.36|458.26|462.38|458.28|462.02|457.92|20
1633569200000|2021-10-07 01:13:20|462.34|458.24|462.3|458.2|462.45|458.35|462.2|458.1|10
1633569210000|2021-10-07 01:13:30|462.38|458.28|462.3|458.2|462.38|458.28|462.3|458.2|5
1633569220000|2021-10-07 01:13:40|462.35|458.25|462.15|458.05|462.37|458.27|462.15|458.05|17
1633569230000|2021-10-07 01:13:50|462.26|458.16|461.42|457.32|462.35|458.25|461.42|457.32|22
1633569240000|2021-10-07 01:14:00|461.43|457.33|461.85|457.75|461.85|457.75|461|456.9|30
1633569250000|2021-10-07 01:14:10|461.84|457.74|461.35|457.25|461.85|457.75|461.35|457.25|22
1633569260000|2021-10-07 01:14:20|461.42|457.32|460.9|456.8|461.42|457.32|460.89|456.79|25
1633569270000|2021-10-07 01:14:30|460.88|456.78|460.48|456.38|461.04|456.94|460.43|456.33|26
1633569280000|2021-10-07 01:14:40|460.42|456.32|460.77|456.67|460.79|456.69|460.42|456.32|26
1633569290000|2021-10-07 01:14:50|460.84|456.74|460.47|456.37|460.84|456.74|460.2|456.1|24
1633569300000|2021-10-07 01:15:00|460.43|456.33|461.15|457.05|461.15|457.05|460.4|456.3|33
1633569310000|2021-10-07 01:15:10|461.2|457.1|461.75|457.65|461.79|457.69|461.2|457.1|25
1633569320000|2021-10-07 01:15:20|461.76|457.66|461.99|457.89|462.03|457.93|461.71|457.61|28
1633569330000|2021-10-07 01:15:30|462|457.9|462.05|457.95|462.05|457.95|461.96|457.86|13
1633569340000|2021-10-07 01:15:40|462.1|458|462|457.9|462.1|458|461.96|457.86|7
1633569350000|2021-10-07 01:15:50|462.01|457.91|462.15|458.05|462.21|458.11|462|457.9|19
1633569360000|2021-10-07 01:16:00|462|457.9|462.1|458|462.11|458.01|461.98|457.88|13
1633569370000|2021-10-07 01:16:10|462.14|458.04|462.1|458|462.22|458.12|462.1|458|14
1633569380000|2021-10-07 01:16:20|462.17|458.07|461.77|457.67|462.17|458.07|461.76|457.66|22
1633569390000|2021-10-07 01:16:30|461.76|457.66|462.71|458.61|462.71|458.61|461.76|457.66|33
1633569400000|2021-10-07 01:16:40|462.7|458.6|462.93|458.83|463.07|458.97|462.7|458.6|24
1633569410000|2021-10-07 01:16:50|462.95|458.85|463.17|459.07|463.22|459.12|462.95|458.85|24
1633569420000|2021-10-07 01:17:00|463.18|459.08|463.41|459.31|463.48|459.38|463.18|459.08|20
1633569430000|2021-10-07 01:17:10|463.43|459.33|463.17|459.07|463.46|459.36|463.17|459.07|18
1633569440000|2021-10-07 01:17:20|463.18|459.08|463.15|459.05|463.2|459.1|463.14|459.04|18
1633569450000|2021-10-07 01:17:30|463.16|459.06|463.43|459.33|463.49|459.39|463.16|459.06|25
1633569460000|2021-10-07 01:17:40|463.4|459.3|463.43|459.33|463.49|459.39|463.37|459.27|16
1633569470000|2021-10-07 01:17:50|463.42|459.32|462.62|458.52|463.47|459.37|462.62|458.52|25
1633569480000|2021-10-07 01:18:00|462.61|458.51|462.45|458.35|462.62|458.52|462.26|458.16|27
1633569490000|2021-10-07 01:18:10|462.44|458.34|461.81|457.71|462.44|458.34|461.81|457.71|27
1633569500000|2021-10-07 01:18:20|461.84|457.74|461.63|457.53|461.84|457.74|461.63|457.53|11
1633569510000|2021-10-07 01:18:30|461.65|457.55|461.58|457.48|461.66|457.56|461.57|457.47|8
1633569520000|2021-10-07 01:18:40|461.59|457.49|461.7|457.6|461.82|457.72|461.57|457.47|19
1633569530000|2021-10-07 01:18:50|461.71|457.61|461.75|457.65|461.75|457.65|461.71|457.61|7
1633569540000|2021-10-07 01:19:00|461.74|457.64|461.72|457.62|461.84|457.74|461.71|457.61|17
1633569550000|2021-10-07 01:19:10|461.73|457.63|461.7|457.6|461.85|457.75|461.7|457.6|19
1633569560000|2021-10-07 01:19:20|461.67|457.57|461.99|457.89|461.99|457.89|461.65|457.55|11
1633569570000|2021-10-07 01:19:30|461.94|457.84|461.83|457.73|462.12|458.02|461.83|457.73|19
1633569580000|2021-10-07 01:19:40|461.82|457.72|461.19|457.09|461.82|457.72|461.18|457.08|20
1633569590000|2021-10-07 01:19:50|461.18|457.08|460.86|456.76|461.18|457.08|460.86|456.76|16
1633569600000|2021-10-07 01:20:00|460.87|456.77|460.89|456.79|460.95|456.85|460.82|456.72|22
1633569610000|2021-10-07 01:20:10|460.97|456.87|461.54|457.44|461.64|457.54|460.97|456.87|30
1633569620000|2021-10-07 01:20:20|461.5|457.4|461.44|457.34|461.63|457.53|461.39|457.29|15
1633569630000|2021-10-07 01:20:30|461.39|457.29|461.37|457.27|461.46|457.36|461.37|457.27|17
1633569640000|2021-10-07 01:20:40|461.38|457.28|460.85|456.75|461.39|457.29|460.85|456.75|22
1633569650000|2021-10-07 01:20:50|460.84|456.74|460.95|456.85|460.95|456.85|460.77|456.67|11
1633569660000|2021-10-07 01:21:00|460.93|456.83|461.03|456.93|461.05|456.95|460.89|456.79|8
1633569670000|2021-10-07 01:21:10|461.05|456.95|460.73|456.63|461.05|456.95|460.73|456.63|22
1633569680000|2021-10-07 01:21:20|460.76|456.66|460.47|456.37|460.76|456.66|460.44|456.34|23
1633569690000|2021-10-07 01:21:30|460.51|456.41|460.66|456.56|460.66|456.56|460.5|456.4|20
1633569700000|2021-10-07 01:21:40|460.71|456.61|460.49|456.39|460.73|456.63|460.49|456.39|17
1633569710000|2021-10-07 01:21:50|460.51|456.41|460.58|456.48|460.65|456.55|460.45|456.35|23
1633569720000|2021-10-07 01:22:00|460.57|456.47|460.95|456.85|461.05|456.95|460.4|456.3|21
1633569730000|2021-10-07 01:22:10|460.92|456.82|461.1|457|461.11|457.01|460.92|456.82|20
1633569740000|2021-10-07 01:22:20|461.11|457.01|460.89|456.79|461.11|457.01|460.85|456.75|19
1633569750000|2021-10-07 01:22:30|460.87|456.77|460.95|456.85|460.98|456.88|460.83|456.73|17
1633569760000|2021-10-07 01:22:40|460.96|456.86|460.97|456.87|461|456.9|460.94|456.84|15
1633569770000|2021-10-07 01:22:50|461|456.9|461.06|456.96|461.2|457.1|460.91|456.81|22
1633569780000|2021-10-07 01:23:00|461.07|456.97|461.08|456.98|461.1|457|460.79|456.69|29
1633569790000|2021-10-07 01:23:10|461.07|456.97|461.1|457|461.15|457.05|461|456.9|18
1633569800000|2021-10-07 01:23:20|461.15|457.05|461.01|456.91|461.15|457.05|461.01|456.91|11
1633569810000|2021-10-07 01:23:30|461|456.9|460.89|456.79|461|456.9|460.88|456.78|14
1633569820000|2021-10-07 01:23:40|460.86|456.76|460.68|456.58|460.86|456.76|460.67|456.57|16
1633569830000|2021-10-07 01:23:50|460.71|456.61|460.74|456.64|460.79|456.69|460.67|456.57|23
1633569840000|2021-10-07 01:24:00|460.71|456.61|460.83|456.73|460.94|456.84|460.71|456.61|19
1633569850000|2021-10-07 01:24:10|460.8|456.7|460.4|456.3|460.84|456.74|460.4|456.3|25
1633569860000|2021-10-07 01:24:20|460.35|456.25|460|455.9|460.38|456.28|459.9|455.8|23
1633569870000|2021-10-07 01:24:30|459.9|455.8|460.29|456.19|460.3|456.2|459.9|455.8|20
1633569880000|2021-10-07 01:24:40|460.26|456.16|460.39|456.29|460.44|456.34|460.26|456.16|20
1633569890000|2021-10-07 01:24:50|460.38|456.28|460.43|456.33|460.53|456.43|460.28|456.18|18
1633569900000|2021-10-07 01:25:00|460.45|456.35|460.38|456.28|460.46|456.36|460.37|456.27|14
1633569910000|2021-10-07 01:25:10|460.39|456.29|460.31|456.21|460.6|456.5|460.25|456.15|23
1633569920000|2021-10-07 01:25:20|460.32|456.22|460.18|456.08|460.36|456.26|460.08|455.98|24
1633569930000|2021-10-07 01:25:30|460.16|456.06|460.03|455.93|460.25|456.15|460|455.9|11
1633569940000|2021-10-07 01:25:40|460|455.9|460.26|456.16|460.26|456.16|460|455.9|17
1633569950000|2021-10-07 01:25:50|460.25|456.15|460.26|456.16|460.32|456.22|460.16|456.06|14
1633569960000|2021-10-07 01:26:00|460.1|456|459.88|455.78|460.13|456.03|459.86|455.76|20
1633569970000|2021-10-07 01:26:10|459.97|455.87|459.78|455.68|459.97|455.87|459.78|455.68|16
1633569980000|2021-10-07 01:26:20|459.82|455.72|459.45|455.35|459.82|455.72|459.4|455.3|20
1633569990000|2021-10-07 01:26:30|459.49|455.39|458.95|454.85|459.49|455.39|458.95|454.85|16
1633570000000|2021-10-07 01:26:40|459.06|454.96|459.32|455.22|459.32|455.22|458.93|454.83|31
1633570010000|2021-10-07 01:26:50|459.34|455.24|460.19|456.09|460.21|456.11|459.34|455.24|30
1633570020000|2021-10-07 01:27:00|460.42|456.32|460.58|456.48|460.61|456.51|460.38|456.28|22
1633570030000|2021-10-07 01:27:10|460.59|456.49|460.03|455.93|460.65|456.55|460.03|455.93|23
1633570040000|2021-10-07 01:27:20|459.95|455.85|459.45|455.35|459.95|455.85|459.07|454.97|38
1633570050000|2021-10-07 01:27:30|459.41|455.31|458.34|454.24|459.41|455.31|457.9|453.8|35
1633570060000|2021-10-07 01:27:40|458.37|454.27|459.11|455.01|459.2|455.1|458.37|454.27|31
1633570070000|2021-10-07 01:27:50|459.18|455.08|459.12|455.02|459.31|455.21|458.96|454.86|30
1633570080000|2021-10-07 01:28:00|459.1|455|458.94|454.84|459.28|455.18|458.94|454.84|31
1633570090000|2021-10-07 01:28:10|459.07|454.97|459.36|455.26|459.36|455.26|458.98|454.88|28
1633570100000|2021-10-07 01:28:20|459.38|455.28|459.35|455.25|459.52|455.42|459.2|455.1|28
1633570110000|2021-10-07 01:28:30|459.29|455.19|459.38|455.28|459.43|455.33|459.15|455.05|30
1633570120000|2021-10-07 01:28:40|459.36|455.26|459.64|455.54|459.64|455.54|459.36|455.26|24
1633570130000|2021-10-07 01:28:50|459.62|455.52|459.61|455.51|459.75|455.65|459.57|455.47|26
1633570140000|2021-10-07 01:29:00|459.57|455.47|459.57|455.47|459.62|455.52|459.49|455.39|26
1633570150000|2021-10-07 01:29:10|459.56|455.46|459.6|455.5|459.62|455.52|459.49|455.39|29
1633570160000|2021-10-07 01:29:20|459.58|455.48|459.44|455.34|459.59|455.49|459.38|455.28|19
1633570170000|2021-10-07 01:29:30|459.28|455.18|459.2|455.1|459.33|455.23|459.19|455.09|15
1633570180000|2021-10-07 01:29:40|459.15|455.05|459.2|455.1|459.2|455.1|459.11|455.01|10
1633570190000|2021-10-07 01:29:50|459.21|455.11|458.87|454.77|459.21|455.11|458.87|454.77|16
1633570200000|2021-10-07 01:30:00|458.75|454.65|458.02|453.92|458.75|454.65|458|453.9|33
1633570210000|2021-10-07 01:30:10|458.01|453.91|457.25|453.15|458.03|453.93|457.25|453.15|28
1633570220000|2021-10-07 01:30:20|457.35|453.25|457.95|453.85|457.95|453.85|457.2|453.1|31
1633570230000|2021-10-07 01:30:30|458.01|453.91|458.64|454.54|458.64|454.54|458.01|453.91|31
1633570240000|2021-10-07 01:30:40|458.57|454.47|459|454.9|459|454.9|458.45|454.35|31
1633570250000|2021-10-07 01:30:50|459.02|454.92|459.76|455.66|459.76|455.66|459|454.9|30
1633570260000|2021-10-07 01:31:00|459.77|455.67|460|455.9|460.04|455.94|459.45|455.35|32
1633570270000|2021-10-07 01:31:10|459.98|455.88|460.12|456.02|460.12|456.02|459.9|455.8|21
1633570280000|2021-10-07 01:31:20|460.09|455.99|460.04|455.94|460.14|456.04|459.91|455.81|29
1633570290000|2021-10-07 01:31:30|460.05|455.95|460.62|456.52|460.62|456.52|460.02|455.92|29
1633570300000|2021-10-07 01:31:40|460.65|456.55|460.91|456.81|460.91|456.81|460.61|456.51|29
1633570310000|2021-10-07 01:31:50|460.93|456.83|461.05|456.95|461.15|457.05|460.88|456.78|17
1633570320000|2021-10-07 01:32:00|461.14|457.04|461.1|457|461.28|457.18|461|456.9|15
1633570330000|2021-10-07 01:32:10|461.12|457.02|461.15|457.05|461.23|457.13|461.05|456.95|15
1633570340000|2021-10-07 01:32:20|461.1|457|461.25|457.15|461.25|457.15|460.87|456.77|26
1633570350000|2021-10-07 01:32:30|461.27|457.17|461.3|457.2|461.41|457.31|461.1|457|15
1633570360000|2021-10-07 01:32:40|461.32|457.22|461.13|457.03|461.32|457.22|461.1|457|13
1633570370000|2021-10-07 01:32:50|461.1|457|460.84|456.74|461.11|457.01|460.8|456.7|20
1633570380000|2021-10-07 01:33:00|460.85|456.75|461.2|457.1|461.22|457.12|460.81|456.71|25
1633570390000|2021-10-07 01:33:10|461.25|457.15|461.3|457.2|461.3|457.2|461.05|456.95|16
1633570400000|2021-10-07 01:33:20|461.45|457.35|461.39|457.29|461.76|457.66|461.39|457.29|13
1633570410000|2021-10-07 01:33:30|461.34|457.24|460.78|456.68|461.37|457.27|460.78|456.68|31
1633570420000|2021-10-07 01:33:40|460.75|456.65|459.55|455.45|460.75|456.65|459.46|455.36|34
1633570430000|2021-10-07 01:33:50|459.57|455.47|460.14|456.04|460.22|456.12|459.57|455.47|34
1633570440000|2021-10-07 01:34:00|460.15|456.05|460.76|456.66|460.81|456.71|460.01|455.91|32
1633570450000|2021-10-07 01:34:10|460.78|456.68|460.15|456.05|460.78|456.68|460.15|456.05|20
1633570460000|2021-10-07 01:34:20|460.18|456.08|459.33|455.23|460.18|456.08|459.33|455.23|34
1633570470000|2021-10-07 01:34:30|459.3|455.2|458.51|454.41|459.3|455.2|458.41|454.31|31
1633570480000|2021-10-07 01:34:40|458.43|454.33|458.16|454.06|458.44|454.34|457.57|453.47|32
1633570490000|2021-10-07 01:34:50|458.2|454.1|458.06|453.96|458.27|454.17|457.8|453.7|31
1633570500000|2021-10-07 01:35:00|458.1|454|458.14|454.04|458.75|454.65|458.07|453.97|32
1633570510000|2021-10-07 01:35:10|458.13|454.03|458.05|453.95|458.47|454.37|457.96|453.86|32
1633570520000|2021-10-07 01:35:20|458.08|453.98|458.42|454.32|458.6|454.5|458.05|453.95|33
1633570530000|2021-10-07 01:35:30|458.41|454.31|458.43|454.33|458.6|454.5|458.18|454.08|26
1633570540000|2021-10-07 01:35:40|458.45|454.35|459.02|454.92|459.12|455.02|458.45|454.35|26
1633570550000|2021-10-07 01:35:50|459.08|454.98|459.38|455.28|459.57|455.47|458.97|454.87|33
1633570560000|2021-10-07 01:36:00|459.33|455.23|459.4|455.3|459.6|455.5|459.26|455.16|27
1633570570000|2021-10-07 01:36:10|459.41|455.31|459.44|455.34|459.5|455.4|459.36|455.26|31
1633570580000|2021-10-07 01:36:20|459.4|455.3|459.53|455.43|459.64|455.54|459.4|455.3|27
1633570590000|2021-10-07 01:36:30|459.55|455.45|459.25|455.15|459.7|455.6|459.18|455.08|26
1633570600000|2021-10-07 01:36:40|459.28|455.18|458.69|454.59|459.28|455.18|458.65|454.55|27
1633570610000|2021-10-07 01:36:50|458.67|454.57|458.3|454.2|458.68|454.58|458.21|454.11|19
1633570620000|2021-10-07 01:37:00|458.31|454.21|458.42|454.32|458.45|454.35|458.27|454.17|22
1633570630000|2021-10-07 01:37:10|458.4|454.3|458.21|454.11|458.46|454.36|457.9|453.8|32
1633570640000|2021-10-07 01:37:20|458.2|454.1|458.49|454.39|458.6|454.5|458.17|454.07|32
1633570650000|2021-10-07 01:37:30|458.45|454.35|457.92|453.82|458.45|454.35|457.75|453.65|28
1633570660000|2021-10-07 01:37:40|457.93|453.83|458.2|454.1|458.2|454.1|457.76|453.66|28
1633570670000|2021-10-07 01:37:50|458.21|454.11|458.42|454.32|458.54|454.44|458.2|454.1|28
1633570680000|2021-10-07 01:38:00|458.44|454.34|458.8|454.7|458.8|454.7|458.42|454.32|21
1633570690000|2021-10-07 01:38:10|458.88|454.78|458.97|454.87|459.06|454.96|458.8|454.7|23
1633570700000|2021-10-07 01:38:20|458.89|454.79|458.32|454.22|458.89|454.79|458.32|454.22|21
1633570710000|2021-10-07 01:38:30|458.26|454.16|458.35|454.25|458.47|454.37|458.25|454.15|26
1633570720000|2021-10-07 01:38:40|458.36|454.26|459.08|454.98|459.1|455|458.36|454.26|25
1633570730000|2021-10-07 01:38:50|459.17|455.07|459.3|455.2|459.44|455.34|459.11|455.01|24
1633570740000|2021-10-07 01:39:00|459.34|455.24|459.49|455.39|459.49|455.39|459.34|455.24|15
1633570750000|2021-10-07 01:39:10|459.5|455.4|459.67|455.57|459.67|455.57|459.5|455.4|16
1633570760000|2021-10-07 01:39:20|459.7|455.6|459.98|455.88|460|455.9|459.67|455.57|24
1633570770000|2021-10-07 01:39:30|459.97|455.87|460.47|456.37|460.47|456.37|459.9|455.8|22
1633570780000|2021-10-07 01:39:40|460.49|456.39|460.5|456.4|460.55|456.45|460.2|456.1|16
1633570790000|2021-10-07 01:39:50|460.42|456.32|460.6|456.5|460.61|456.51|460.31|456.21|18
1633570800000|2021-10-07 01:40:00|460.53|456.43|460.74|456.64|460.76|456.66|460.53|456.43|17
1633570810000|2021-10-07 01:40:10|460.75|456.65|460.81|456.71|460.86|456.76|460.75|456.65|16
1633570820000|2021-10-07 01:40:20|460.83|456.73|460.93|456.83|461.08|456.98|460.81|456.71|17
1633570830000|2021-10-07 01:40:30|460.87|456.77|460.73|456.63|460.91|456.81|460.7|456.6|22
1633570840000|2021-10-07 01:40:40|460.75|456.65|460.96|456.86|460.97|456.87|460.73|456.63|18
1633570850000|2021-10-07 01:40:50|460.9|456.8|460.37|456.27|460.9|456.8|460.37|456.27|18
1633570860000|2021-10-07 01:41:00|460.35|456.25|459.94|455.84|460.63|456.53|459.94|455.84|27
1633570870000|2021-10-07 01:41:10|459.95|455.85|459.95|455.85|460.11|456.01|459.89|455.79|21
1633570880000|2021-10-07 01:41:20|459.98|455.88|459.78|455.68|459.98|455.88|459.78|455.68|21
1633570890000|2021-10-07 01:41:30|459.81|455.71|460.22|456.12|460.26|456.16|459.78|455.68|13
1633570900000|2021-10-07 01:41:40|460.24|456.14|460.59|456.49|460.59|456.49|460.22|456.12|21
1633570910000|2021-10-07 01:41:50|460.6|456.5|461.06|456.96|461.13|457.03|460.6|456.5|26
1633570920000|2021-10-07 01:42:00|461.05|456.95|461.06|456.96|461.08|456.98|460.97|456.87|15
1633570930000|2021-10-07 01:42:10|461.04|456.94|460.66|456.56|461.1|457|460.63|456.53|18
1633570940000|2021-10-07 01:42:20|460.68|456.58|460.57|456.47|460.69|456.59|460.56|456.46|21
1633570950000|2021-10-07 01:42:30|460.56|456.46|460.25|456.15|460.63|456.53|460.25|456.15|12
1633570960000|2021-10-07 01:42:40|460.29|456.19|460.4|456.3|460.42|456.32|460.26|456.16|14
1633570970000|2021-10-07 01:42:50|460.45|456.35|460.5|456.4|460.54|456.44|460.42|456.32|14
1633570980000|2021-10-07 01:43:00|460.51|456.41|460.33|456.23|460.51|456.41|460.3|456.2|20
1633570990000|2021-10-07 01:43:10|460.31|456.21|460.39|456.29|460.42|456.32|460.31|456.21|10
1633571000000|2021-10-07 01:43:20|460.41|456.31|460.79|456.69|460.79|456.69|460.41|456.31|19
1633571010000|2021-10-07 01:43:30|460.77|456.67|460.75|456.65|460.85|456.75|460.71|456.61|18
1633571020000|2021-10-07 01:43:40|460.79|456.69|460.6|456.5|460.8|456.7|460.46|456.36|16
1633571030000|2021-10-07 01:43:50|460.62|456.52|461|456.9|461.01|456.91|460.62|456.52|23
1633571040000|2021-10-07 01:44:00|461.02|456.92|461.18|457.08|461.18|457.08|461.01|456.91|21
1633571050000|2021-10-07 01:44:10|461.2|457.1|460.81|456.71|461.2|457.1|460.81|456.71|16
1633571060000|2021-10-07 01:44:20|460.8|456.7|460.51|456.41|460.84|456.74|460.5|456.4|20
1633571070000|2021-10-07 01:44:30|460.49|456.39|460.63|456.53|460.65|456.55|460.46|456.36|12
1633571080000|2021-10-07 01:44:40|460.64|456.54|460.7|456.6|460.76|456.66|460.6|456.5|19
1633571090000|2021-10-07 01:44:50|460.71|456.61|460.83|456.73|460.9|456.8|460.71|456.61|17
1633571100000|2021-10-07 01:45:00|460.9|456.8|460.94|456.84|460.94|456.84|460.79|456.69|17
1633571110000|2021-10-07 01:45:10|460.93|456.83|461.4|457.3|461.4|457.3|460.93|456.83|22
1633571120000|2021-10-07 01:45:20|461.45|457.35|461.5|457.4|461.5|457.4|461.4|457.3|4
1633571130000|2021-10-07 01:45:30|461.49|457.39|461.6|457.5|461.6|457.5|461.44|457.34|5
1633571140000|2021-10-07 01:45:40|461.66|457.56|461.9|457.8|461.9|457.8|461.6|457.5|18
1633571150000|2021-10-07 01:45:50|462|457.9|462.2|458.1|462.2|458.1|461.95|457.85|9
1633571160000|2021-10-07 01:46:00|462.21|458.11|462.08|457.98|462.21|458.11|462|457.9|15
1633571170000|2021-10-07 01:46:10|462.09|457.99|461.89|457.79|462.15|458.05|461.89|457.79|25
1633571180000|2021-10-07 01:46:20|461.86|457.76|461.65|457.55|461.89|457.79|461.65|457.55|16
1633571190000|2021-10-07 01:46:30|461.68|457.58|461.19|457.09|461.68|457.58|461.1|457|23
1633571200000|2021-10-07 01:46:40|461.17|457.07|461.5|457.4|461.51|457.41|461.17|457.07|22
1633571210000|2021-10-07 01:46:50|461.56|457.46|461.16|457.06|461.56|457.46|461.05|456.95|16
1633571220000|2021-10-07 01:47:00|461.15|457.05|461.26|457.16|461.28|457.18|461.09|456.99|20
1633571230000|2021-10-07 01:47:10|461.21|457.11|461.35|457.25|461.35|457.25|461.21|457.11|13
1633571240000|2021-10-07 01:47:20|461.38|457.28|461.62|457.52|461.69|457.59|461.38|457.28|26
1633571250000|2021-10-07 01:47:30|461.65|457.55|461.59|457.49|461.65|457.55|461.34|457.24|30
1633571260000|2021-10-07 01:47:40|461.57|457.47|461.72|457.62|461.72|457.62|461.57|457.47|21
1633571270000|2021-10-07 01:47:50|461.74|457.64|462.05|457.95|462.05|457.95|461.7|457.6|20
1633571280000|2021-10-07 01:48:00|462.06|457.96|462.05|457.95|462.06|457.96|462|457.9|13
1633571290000|2021-10-07 01:48:10|462.06|457.96|462|457.9|462.1|458|462|457.9|8
1633571300000|2021-10-07 01:48:20|462.02|457.92|462.39|458.29|462.39|458.29|462.02|457.92|14
1633571310000|2021-10-07 01:48:30|462.35|458.25|462.4|458.3|462.41|458.31|462.25|458.15|17
1633571320000|2021-10-07 01:48:40|462.31|458.21|462.4|458.3|462.42|458.32|462.29|458.19|14
1633571330000|2021-10-07 01:48:50|462.45|458.35|462.53|458.43|462.53|458.43|462.39|458.29|10
1633571340000|2021-10-07 01:49:00|462.55|458.45|462.6|458.5|462.61|458.51|462.46|458.36|19
1633571350000|2021-10-07 01:49:10|462.56|458.46|462.6|458.5|462.65|458.55|462.54|458.44|11
1633571360000|2021-10-07 01:49:20|462.65|458.55|462.58|458.48|462.7|458.6|462.58|458.48|14
1633571370000|2021-10-07 01:49:30|462.59|458.49|462.65|458.55|462.65|458.55|462.5|458.4|22
1633571380000|2021-10-07 01:49:40|462.6|458.5|462.62|458.52|462.62|458.52|462.56|458.46|6
1633571390000|2021-10-07 01:49:50|462.6|458.5|462.63|458.53|462.63|458.53|462.59|458.49|8
1633571400000|2021-10-07 01:50:00|462.64|458.54|462.84|458.74|462.87|458.77|462.64|458.54|18
1633571410000|2021-10-07 01:50:10|462.86|458.76|462.7|458.6|462.9|458.8|462.7|458.6|11
1633571430000|2021-10-07 01:50:30|462.8|458.7|462.99|458.89|463.1|459|462.8|458.7|19
1633571440000|2021-10-07 01:50:40|463|458.9|463.03|458.93|463.05|458.95|462.85|458.75|11
1633571450000|2021-10-07 01:50:50|463|458.9|462.7|458.6|463|458.9|462.49|458.39|17
1633571460000|2021-10-07 01:51:00|462.74|458.64|462.68|458.58|462.82|458.72|462.68|458.58|14
1633571470000|2021-10-07 01:51:10|462.67|458.57|462.6|458.5|462.69|458.59|462.6|458.5|9
1633571480000|2021-10-07 01:51:20|462.55|458.45|462.51|458.41|462.55|458.45|462.45|458.35|14
1633571490000|2021-10-07 01:51:30|462.52|458.42|462.5|458.4|462.52|458.42|462.46|458.36|15
1633571500000|2021-10-07 01:51:40|462.44|458.34|462.25|458.15|462.45|458.35|462.22|458.12|18
1633571510000|2021-10-07 01:51:50|462.21|458.11|462.5|458.4|462.52|458.42|462.21|458.11|18
1633571520000|2021-10-07 01:52:00|462.52|458.42|462.62|458.52|462.62|458.52|462.46|458.36|22
1633571530000|2021-10-07 01:52:10|462.64|458.54|462.62|458.52|462.69|458.59|462.54|458.44|16
1633571540000|2021-10-07 01:52:20|462.6|458.5|462.8|458.7|462.8|458.7|462.6|458.5|13
1633571550000|2021-10-07 01:52:30|462.81|458.71|462.95|458.85|462.99|458.89|462.76|458.66|18
1633571560000|2021-10-07 01:52:40|462.96|458.86|463.09|458.99|463.09|458.99|462.94|458.84|11
1633571570000|2021-10-07 01:52:50|463.1|459|463.51|459.41|463.64|459.54|463.08|458.98|17
1633571580000|2021-10-07 01:53:00|463.57|459.47|463.61|459.51|463.81|459.71|463.57|459.47|15
1633571590000|2021-10-07 01:53:10|463.6|459.5|463.23|459.13|463.6|459.5|463.2|459.1|20
1633571600000|2021-10-07 01:53:20|463.24|459.14|463.39|459.29|463.39|459.29|463.22|459.12|11
1633571610000|2021-10-07 01:53:30|463.37|459.27|463.58|459.48|463.62|459.52|463.35|459.25|24
1633571620000|2021-10-07 01:53:40|463.61|459.51|463.55|459.45|463.65|459.55|463.42|459.32|20
1633571630000|2021-10-07 01:53:50|463.58|459.48|463.5|459.4|463.58|459.48|463.47|459.37|14
1633571640000|2021-10-07 01:54:00|463.42|459.32|463.5|459.4|463.51|459.41|463.4|459.3|16
1633571650000|2021-10-07 01:54:10|463.53|459.43|463.43|459.33|463.53|459.43|463.36|459.26|18
1633571660000|2021-10-07 01:54:20|463.42|459.32|463.45|459.35|463.49|459.39|463.37|459.27|15
1633571670000|2021-10-07 01:54:30|463.5|459.4|463.44|459.34|463.52|459.42|463.44|459.34|8
1633571680000|2021-10-07 01:54:40|463.45|459.35|464.01|459.91|464.01|459.91|463.43|459.33|13
1633571690000|2021-10-07 01:54:50|464|459.9|464.02|459.92|464.03|459.93|463.94|459.84|16
1633571700000|2021-10-07 01:55:00|464.01|459.91|464.11|460.01|464.13|460.03|464.01|459.91|14
1633571710000|2021-10-07 01:55:10|464.1|460|464.3|460.2|464.3|460.2|464.09|459.99|16
1633571720000|2021-10-07 01:55:20|464.35|460.25|464.25|460.15|464.41|460.31|464.12|460.02|14
1633571730000|2021-10-07 01:55:30|464.24|460.14|464.2|460.1|464.25|460.15|464.16|460.06|12
1633571740000|2021-10-07 01:55:40|464.24|460.14|464.33|460.23|464.33|460.23|464.2|460.1|10
1633571750000|2021-10-07 01:55:50|464.4|460.3|464.24|460.14|464.43|460.33|464.2|460.1|13
1633571760000|2021-10-07 01:56:00|464.25|460.15|464.51|460.41|464.62|460.52|464.2|460.1|18
1633571770000|2021-10-07 01:56:10|464.5|460.4|464.56|460.46|464.56|460.46|464.48|460.38|8
1633571780000|2021-10-07 01:56:20|464.61|460.51|464.57|460.47|464.66|460.56|464.52|460.42|13
1633571790000|2021-10-07 01:56:30|464.59|460.49|464.63|460.53|464.82|460.72|464.51|460.41|20
1633571800000|2021-10-07 01:56:40|464.61|460.51|464.81|460.71|464.81|460.71|464.58|460.48|20
1633571810000|2021-10-07 01:56:50|464.83|460.73|464.74|460.64|464.83|460.73|464.74|460.64|12
1633571820000|2021-10-07 01:57:00|464.75|460.65|464.85|460.75|464.85|460.75|464.74|460.64|5
1633571830000|2021-10-07 01:57:10|464.8|460.7|464.57|460.47|464.8|460.7|464.57|460.47|14
1633571840000|2021-10-07 01:57:20|464.62|460.52|464.57|460.47|464.68|460.58|464.57|460.47|9
1633571850000|2021-10-07 01:57:30|464.62|460.52|464.62|460.52|464.8|460.7|464.57|460.47|20
1633571860000|2021-10-07 01:57:40|464.6|460.5|464.61|460.51|464.67|460.57|464.55|460.45|8
1633571870000|2021-10-07 01:57:50|464.64|460.54|464.56|460.46|464.65|460.55|464.52|460.42|10
1633571880000|2021-10-07 01:58:00|464.62|460.52|464.7|460.6|464.71|460.61|464.56|460.46|10
1633571890000|2021-10-07 01:58:10|464.75|460.65|464.97|460.87|464.98|460.88|464.75|460.65|15
1633571900000|2021-10-07 01:58:20|464.96|460.86|464.73|460.63|464.98|460.88|464.73|460.63|12
1633571910000|2021-10-07 01:58:30|464.7|460.6|464.75|460.65|464.8|460.7|464.65|460.55|14
1633571920000|2021-10-07 01:58:40|464.7|460.6|464.65|460.55|464.7|460.6|464.64|460.54|8
1633571930000|2021-10-07 01:58:50|464.63|460.53|464.32|460.22|464.63|460.53|464.31|460.21|17
1633571940000|2021-10-07 01:59:00|464.33|460.23|464.28|460.18|464.33|460.23|464.18|460.08|21
1633571950000|2021-10-07 01:59:10|464.29|460.19|464.3|460.2|464.38|460.28|464.28|460.18|23
1633571960000|2021-10-07 01:59:20|464.32|460.22|464.26|460.16|464.37|460.27|464.26|460.16|19
1633571970000|2021-10-07 01:59:30|464.21|460.11|464.1|460|464.24|460.14|464.1|460|17
1633571980000|2021-10-07 01:59:40|464.13|460.03|464.13|460.03|464.18|460.08|464.1|460|9
1633571990000|2021-10-07 01:59:50|464.1|460|464.1|460|464.1|460|464.1|460|1
1633572000000|2021-10-07 02:00:00|464.08|459.98|464|459.9|464.12|460.02|463.95|459.85|20
1633572010000|2021-10-07 02:00:10|464.01|459.91|463.75|459.65|464.01|459.91|463.74|459.64|16
1633572020000|2021-10-07 02:00:20|463.73|459.63|463.55|459.45|463.73|459.63|463.4|459.3|21
1633572030000|2021-10-07 02:00:30|463.54|459.44|463.6|459.5|463.85|459.75|463.54|459.44|21
1633572040000|2021-10-07 02:00:40|463.59|459.49|463.72|459.62|463.74|459.64|463.59|459.49|14
1633572050000|2021-10-07 02:00:50|463.69|459.59|463.6|459.5|463.8|459.7|463.59|459.49|13
1633572060000|2021-10-07 02:01:00|463.54|459.44|463.82|459.72|463.82|459.72|463.54|459.44|9
1633572070000|2021-10-07 02:01:10|463.81|459.71|463.9|459.8|463.91|459.81|463.75|459.65|16
1633572080000|2021-10-07 02:01:20|463.81|459.71|463.75|459.65|463.85|459.75|463.65|459.55|17
1633572090000|2021-10-07 02:01:30|463.81|459.71|463.6|459.5|463.81|459.71|463.5|459.4|22
1633572100000|2021-10-07 02:01:40|463.58|459.48|463.82|459.72|463.89|459.79|463.58|459.48|22
1633572110000|2021-10-07 02:01:50|463.85|459.75|464.17|460.07|464.23|460.13|463.85|459.75|15
1633572120000|2021-10-07 02:02:00|464.12|460.02|464.24|460.14|464.24|460.14|464.1|460|19
1633572130000|2021-10-07 02:02:10|464.2|460.1|463.83|459.73|464.2|460.1|463.83|459.73|20
1633572140000|2021-10-07 02:02:20|463.78|459.68|463.53|459.43|463.8|459.7|463.5|459.4|18
1633572150000|2021-10-07 02:02:30|463.54|459.44|463.6|459.5|463.7|459.6|463.53|459.43|12
1633572160000|2021-10-07 02:02:40|463.63|459.53|463.47|459.37|463.63|459.53|463.47|459.37|15
1633572170000|2021-10-07 02:02:50|463.46|459.36|463.45|459.35|463.6|459.5|463.45|459.35|7
1633572180000|2021-10-07 02:03:00|463.4|459.3|463.3|459.2|463.5|459.4|463.29|459.19|13
1633572190000|2021-10-07 02:03:10|463.34|459.24|463.42|459.32|463.42|459.32|463.3|459.2|10
1633572200000|2021-10-07 02:03:20|463.45|459.35|463.65|459.55|463.7|459.6|463.45|459.35|15
1633572210000|2021-10-07 02:03:30|463.61|459.51|463.64|459.54|463.71|459.61|463.6|459.5|17
1633572220000|2021-10-07 02:03:40|463.63|459.53|463.59|459.49|463.64|459.54|463.5|459.4|6
1633572230000|2021-10-07 02:03:50|463.62|459.52|463.78|459.68|463.8|459.7|463.51|459.41|12
1633572240000|2021-10-07 02:04:00|463.8|459.7|463.82|459.72|463.86|459.76|463.74|459.64|12
1633572250000|2021-10-07 02:04:10|463.97|459.87|464.01|459.91|464.15|460.05|463.93|459.83|20
1633572260000|2021-10-07 02:04:20|464.07|459.97|464.32|460.22|464.4|460.3|464.04|459.94|21
1633572270000|2021-10-07 02:04:30|464.45|460.35|464.44|460.34|464.45|460.35|464.25|460.15|17
1633572280000|2021-10-07 02:04:40|464.52|460.42|464.5|460.4|464.52|460.42|464.4|460.3|7
1633572290000|2021-10-07 02:04:50|464.54|460.44|464.6|460.5|464.74|460.64|464.54|460.44|16
1633572300000|2021-10-07 02:05:00|464.64|460.54|465.13|461.03|465.19|461.09|464.6|460.5|28
1633572310000|2021-10-07 02:05:10|465.11|461.01|465.11|461.01|465.3|461.2|465|460.9|22
1633572320000|2021-10-07 02:05:20|465.05|460.95|465|460.9|465.1|461|464.98|460.88|12
1633572330000|2021-10-07 02:05:30|465.02|460.92|465.13|461.03|465.22|461.12|464.98|460.88|30
1633572340000|2021-10-07 02:05:40|465.12|461.02|465.18|461.08|465.2|461.1|465.07|460.97|19
1633572350000|2021-10-07 02:05:50|465.13|461.03|465.17|461.07|465.23|461.13|465.13|461.03|20
1633572360000|2021-10-07 02:06:00|465.2|461.1|465.45|461.35|465.58|461.48|465.16|461.06|24
1633572370000|2021-10-07 02:06:10|465.42|461.32|465.29|461.19|465.53|461.43|465.26|461.16|20
1633572380000|2021-10-07 02:06:20|465.26|461.16|465.59|461.49|465.61|461.51|465.22|461.12|18
1633572390000|2021-10-07 02:06:30|465.5|461.4|465.33|461.23|465.53|461.43|465.33|461.23|12
1633572400000|2021-10-07 02:06:40|465.38|461.28|465.58|461.48|465.64|461.54|465.38|461.28|17
1633572410000|2021-10-07 02:06:50|465.49|461.39|465.31|461.21|465.5|461.4|465.31|461.21|15
1633572420000|2021-10-07 02:07:00|465.42|461.32|465.5|461.4|465.51|461.41|465.29|461.19|16
1633572430000|2021-10-07 02:07:10|465.58|461.48|465.55|461.45|465.71|461.61|465.55|461.45|14
1633572440000|2021-10-07 02:07:20|465.61|461.51|465.55|461.45|465.61|461.51|465.46|461.36|15
1633572450000|2021-10-07 02:07:30|465.56|461.46|465.5|461.4|465.64|461.54|465.41|461.31|18
1633572460000|2021-10-07 02:07:40|465.52|461.42|465.4|461.3|465.52|461.42|465.4|461.3|13
1633572470000|2021-10-07 02:07:50|465.41|461.31|465.44|461.34|465.5|461.4|465.23|461.13|16
1633572480000|2021-10-07 02:08:00|465.42|461.32|465.5|461.4|465.55|461.45|465.36|461.26|18
1633572490000|2021-10-07 02:08:10|465.51|461.41|465.37|461.27|465.53|461.43|465.37|461.27|11
1633572500000|2021-10-07 02:08:20|465.34|461.24|465.5|461.4|465.51|461.41|465.33|461.23|12
1633572510000|2021-10-07 02:08:30|465.48|461.38|465.45|461.35|465.51|461.41|465.45|461.35|5
1633572520000|2021-10-07 02:08:40|465.55|461.45|465.7|461.6|465.71|461.61|465.47|461.37|11
1633572530000|2021-10-07 02:08:50|465.64|461.54|465.76|461.66|465.76|461.66|465.54|461.44|19
1633572540000|2021-10-07 02:09:00|465.7|461.6|465.7|461.6|465.92|461.82|465.66|461.56|17
1633572550000|2021-10-07 02:09:10|465.66|461.56|465.75|461.65|465.8|461.7|465.66|461.56|3
1633572560000|2021-10-07 02:09:20|465.62|461.52|465.75|461.65|465.87|461.77|465.62|461.52|13
1633572570000|2021-10-07 02:09:30|465.86|461.76|465.68|461.58|465.86|461.76|465.68|461.58|10
1633572580000|2021-10-07 02:09:40|465.7|461.6|465.8|461.7|465.8|461.7|465.7|461.6|6
1633572590000|2021-10-07 02:09:50|465.77|461.67|465.8|461.7|465.83|461.73|465.69|461.59|6
1633572600000|2021-10-07 02:10:00|465.81|461.71|465.69|461.59|465.81|461.71|465.69|461.59|10
1633572610000|2021-10-07 02:10:10|465.68|461.58|466.15|462.05|466.15|462.05|465.68|461.58|13
1633572620000|2021-10-07 02:10:20|466.05|461.95|466.01|461.91|466.09|461.99|465.99|461.89|12
1633572630000|2021-10-07 02:10:30|466.1|462|466.29|462.19|466.29|462.19|466.1|462|5
1633572640000|2021-10-07 02:10:40|466.27|462.17|466|461.9|466.29|462.19|465.95|461.85|16
1633572650000|2021-10-07 02:10:50|465.99|461.89|466|461.9|466.06|461.96|465.98|461.88|10
1633572660000|2021-10-07 02:11:00|466.04|461.94|466.02|461.92|466.04|461.94|465.99|461.89|9
1633572670000|2021-10-07 02:11:10|465.99|461.89|465.99|461.89|465.99|461.89|465.98|461.88|5
1633572680000|2021-10-07 02:11:20|465.98|461.88|465.96|461.86|465.99|461.89|465.96|461.86|7
1633572690000|2021-10-07 02:11:30|465.94|461.84|465.77|461.67|465.96|461.86|465.7|461.6|20
1633572700000|2021-10-07 02:11:40|465.74|461.64|465.94|461.84|465.96|461.86|465.74|461.64|15
1633572710000|2021-10-07 02:11:50|465.95|461.85|465.92|461.82|465.98|461.88|465.9|461.8|15
1633572720000|2021-10-07 02:12:00|465.95|461.85|465.85|461.75|465.97|461.87|465.85|461.75|20
1633572730000|2021-10-07 02:12:10|465.89|461.79|466.05|461.95|466.05|461.95|465.89|461.79|7
1633572740000|2021-10-07 02:12:20|466|461.9|466.22|462.12|466.22|462.12|466|461.9|11
1633572750000|2021-10-07 02:12:30|466.2|462.1|466.5|462.4|466.68|462.58|466.18|462.08|18
1633572760000|2021-10-07 02:12:40|466.48|462.38|466.3|462.2|466.52|462.42|466.29|462.19|21
1633572770000|2021-10-07 02:12:50|466.27|462.17|466.2|462.1|466.36|462.26|466.2|462.1|22
1633572780000|2021-10-07 02:13:00|466.19|462.09|466.2|462.1|466.25|462.15|466.03|461.93|15
1633572790000|2021-10-07 02:13:10|466.19|462.09|466.26|462.16|466.26|462.16|466.16|462.06|6
1633572800000|2021-10-07 02:13:20|466.2|462.1|466.18|462.08|466.21|462.11|466.1|462|11
1633572810000|2021-10-07 02:13:30|466.2|462.1|466.39|462.29|466.47|462.37|466.2|462.1|14
1633572820000|2021-10-07 02:13:40|466.37|462.27|466.4|462.3|466.4|462.3|466.37|462.27|3
1633572830000|2021-10-07 02:13:50|466.39|462.29|466.39|462.29|466.5|462.4|466.39|462.29|18
1633572840000|2021-10-07 02:14:00|466.38|462.28|466.31|462.21|466.38|462.28|466.29|462.19|7
1633572850000|2021-10-07 02:14:10|466.29|462.19|466.3|462.2|466.31|462.21|466.21|462.11|13
1633572860000|2021-10-07 02:14:20|466.29|462.19|466.5|462.4|466.57|462.47|466.26|462.16|17
1633572870000|2021-10-07 02:14:30|466.48|462.38|466.45|462.35|466.49|462.39|466.36|462.26|9
1633572880000|2021-10-07 02:14:40|466.49|462.39|466.37|462.27|466.5|462.4|466.37|462.27|12
1633572890000|2021-10-07 02:14:50|466.39|462.29|466.72|462.62|466.8|462.7|466.39|462.29|14
1633572900000|2021-10-07 02:15:00|466.7|462.6|466.78|462.68|466.83|462.73|466.6|462.5|10
1633572910000|2021-10-07 02:15:10|466.8|462.7|466.59|462.49|466.8|462.7|466.57|462.47|14
1633572920000|2021-10-07 02:15:20|466.57|462.47|466.61|462.51|466.66|462.56|466.57|462.47|10
1633572930000|2021-10-07 02:15:30|466.6|462.5|466.65|462.55|466.68|462.58|466.6|462.5|4
1633572940000|2021-10-07 02:15:40|466.6|462.5|466.58|462.48|466.6|462.5|466.58|462.48|2
1633572950000|2021-10-07 02:15:50|466.6|462.5|466.68|462.58|466.7|462.6|466.57|462.47|15
1633572960000|2021-10-07 02:16:00|466.65|462.55|466.51|462.41|466.65|462.55|466.51|462.41|11
1633572970000|2021-10-07 02:16:10|466.5|462.4|466.6|462.5|466.63|462.53|466.41|462.31|12
1633572980000|2021-10-07 02:16:20|466.59|462.49|466.53|462.43|466.59|462.49|466.47|462.37|8
1633572990000|2021-10-07 02:16:30|466.54|462.44|466.55|462.45|466.59|462.49|466.53|462.43|8
1633573000000|2021-10-07 02:16:40|466.56|462.46|466.55|462.45|466.57|462.47|466.55|462.45|6
1633573010000|2021-10-07 02:16:50|466.53|462.43|466.52|462.42|466.53|462.43|466.47|462.37|10
1633573020000|2021-10-07 02:17:00|466.59|462.49|466.64|462.54|466.64|462.54|466.59|462.49|7
1633573030000|2021-10-07 02:17:10|466.66|462.56|466.65|462.55|466.7|462.6|466.65|462.55|3
1633573040000|2021-10-07 02:17:20|466.6|462.5|466.48|462.38|466.6|462.5|466.47|462.37|14
1633573050000|2021-10-07 02:17:30|466.6|462.5|466.68|462.58|466.77|462.67|466.6|462.5|12
1633573060000|2021-10-07 02:17:40|466.66|462.56|466.66|462.56|466.67|462.57|466.62|462.52|14
1633573070000|2021-10-07 02:17:50|466.67|462.57|466.67|462.57|466.67|462.57|466.64|462.54|5
1633573080000|2021-10-07 02:18:00|466.69|462.59|466.81|462.71|466.81|462.71|466.69|462.59|10
1633573090000|2021-10-07 02:18:10|466.83|462.73|466.67|462.57|466.83|462.73|466.65|462.55|14
1633573100000|2021-10-07 02:18:20|466.7|462.6|466.67|462.57|466.76|462.66|466.66|462.56|8
1633573110000|2021-10-07 02:18:30|466.66|462.56|466.75|462.65|466.75|462.65|466.6|462.5|7
1633573120000|2021-10-07 02:18:40|466.73|462.63|466.61|462.51|466.73|462.63|466.6|462.5|11
1633573130000|2021-10-07 02:18:50|466.6|462.5|466.65|462.55|466.65|462.55|466.6|462.5|6
1633573140000|2021-10-07 02:19:00|466.64|462.54|466.54|462.44|466.64|462.54|466.42|462.32|20
1633573150000|2021-10-07 02:19:10|466.5|462.4|466.45|462.35|466.6|462.5|466.4|462.3|29
1633573160000|2021-10-07 02:19:20|466.49|462.39|466.24|462.14|466.5|462.4|466.2|462.1|16
1633573170000|2021-10-07 02:19:30|466.25|462.15|466.2|462.1|466.28|462.18|466.01|461.91|19
1633573180000|2021-10-07 02:19:40|466.18|462.08|466.1|462|466.18|462.08|465.99|461.89|14
1633573190000|2021-10-07 02:19:50|466.11|462.01|466.13|462.03|466.13|462.03|465.95|461.85|17
1633573200000|2021-10-07 02:20:00|466.09|461.99|466.27|462.17|466.27|462.17|466.09|461.99|14
1633573210000|2021-10-07 02:20:10|466.25|462.15|466.1|462|466.25|462.15|466.1|462|9
1633573220000|2021-10-07 02:20:20|466.09|461.99|466.08|461.98|466.09|461.99|466.08|461.98|2
1633573230000|2021-10-07 02:20:30|466.18|462.08|466.2|462.1|466.2|462.1|466.08|461.98|11
1633573240000|2021-10-07 02:20:40|466.24|462.14|466.24|462.14|466.3|462.2|466.24|462.14|6
1633573250000|2021-10-07 02:20:50|466.27|462.17|466.3|462.2|466.31|462.21|466.26|462.16|8
1633573260000|2021-10-07 02:21:00|466.33|462.23|466.93|462.83|466.97|462.87|466.33|462.23|20
1633573270000|2021-10-07 02:21:10|466.95|462.85|466.9|462.8|466.98|462.88|466.79|462.69|20
1633573280000|2021-10-07 02:21:20|466.88|462.78|466.78|462.68|466.94|462.84|466.78|462.68|9
1633573290000|2021-10-07 02:21:30|466.79|462.69|466.9|462.8|466.92|462.82|466.78|462.68|8
1633573300000|2021-10-07 02:21:40|466.88|462.78|466.77|462.67|466.95|462.85|466.77|462.67|9
1633573310000|2021-10-07 02:21:50|466.8|462.7|466.71|462.61|466.87|462.77|466.71|462.61|5
1633573320000|2021-10-07 02:22:00|466.8|462.7|467.01|462.91|467.01|462.91|466.75|462.65|14
1633573330000|2021-10-07 02:22:10|467.04|462.94|467.95|463.85|468.02|463.92|467.04|462.94|26
1633573340000|2021-10-07 02:22:20|468|463.9|468.39|464.29|468.39|464.29|467.89|463.79|25
1633573350000|2021-10-07 02:22:30|468.4|464.3|468.31|464.21|468.5|464.4|468.27|464.17|13
1633573360000|2021-10-07 02:22:40|468.3|464.2|468.11|464.01|468.35|464.25|468.08|463.98|15
1633573370000|2021-10-07 02:22:50|468.15|464.05|468.13|464.03|468.21|464.11|468.09|463.99|19
1633573380000|2021-10-07 02:23:00|468.22|464.12|468.01|463.91|468.25|464.15|468.01|463.91|14
1633573390000|2021-10-07 02:23:10|468|463.9|468.34|464.24|468.34|464.24|467.98|463.88|26
1633573400000|2021-10-07 02:23:20|468.28|464.18|468.39|464.29|468.39|464.29|468.19|464.09|23
1633573410000|2021-10-07 02:23:30|468.38|464.28|468.08|463.98|468.38|464.28|468.01|463.91|24
1633573420000|2021-10-07 02:23:40|468.09|463.99|468.11|464.01|468.17|464.07|468.08|463.98|25
1633573430000|2021-10-07 02:23:50|468.06|463.96|468.21|464.11|468.21|464.11|468|463.9|9
1633573440000|2021-10-07 02:24:00|468.18|464.08|468.22|464.12|468.28|464.18|468.15|464.05|18
1633573450000|2021-10-07 02:24:10|468.2|464.1|467.98|463.88|468.2|464.1|467.98|463.88|13
1633573460000|2021-10-07 02:24:20|468.04|463.94|468.01|463.91|468.05|463.95|467.92|463.82|11
1633573470000|2021-10-07 02:24:30|468.02|463.92|468.05|463.95|468.06|463.96|468.01|463.91|6
1633573480000|2021-10-07 02:24:40|468.1|464|468.11|464.01|468.13|464.03|468.08|463.98|10
1633573490000|2021-10-07 02:24:50|468.1|464|468.34|464.24|468.35|464.25|468.04|463.94|17
1633573500000|2021-10-07 02:25:00|468.33|464.23|468.45|464.35|468.45|464.35|468.17|464.07|23
1633573510000|2021-10-07 02:25:10|468.5|464.4|468.55|464.45|468.7|464.6|468.45|464.35|11
1633573520000|2021-10-07 02:25:20|468.6|464.5|468.5|464.4|468.62|464.52|468.5|464.4|6
1633573530000|2021-10-07 02:25:30|468.63|464.53|468.39|464.29|468.63|464.53|468.39|464.29|8
1633573540000|2021-10-07 02:25:40|468.49|464.39|468.64|464.54|468.71|464.61|468.49|464.39|10
1633573550000|2021-10-07 02:25:50|468.69|464.59|468.61|464.51|468.69|464.59|468.53|464.43|10
1633573560000|2021-10-07 02:26:00|468.51|464.41|468|463.9|468.51|464.41|468|463.9|13
1633573570000|2021-10-07 02:26:10|468.01|463.91|467.99|463.89|468.09|463.99|467.95|463.85|25
1633573580000|2021-10-07 02:26:20|467.97|463.87|467.98|463.88|467.99|463.89|467.97|463.87|8
1633573590000|2021-10-07 02:26:30|467.97|463.87|467.84|463.74|467.99|463.89|467.81|463.71|15
1633573600000|2021-10-07 02:26:40|467.85|463.75|467.71|463.61|467.85|463.75|467.67|463.57|17
1633573610000|2021-10-07 02:26:50|467.7|463.6|468.23|464.13|468.26|464.16|467.7|463.6|28
1633573620000|2021-10-07 02:27:00|468.28|464.18|467.85|463.75|468.29|464.19|467.85|463.75|18
1633573630000|2021-10-07 02:27:10|467.84|463.74|467.83|463.73|467.92|463.82|467.83|463.73|13
1633573640000|2021-10-07 02:27:20|467.8|463.7|467.66|463.56|467.86|463.76|467.66|463.56|9
1633573650000|2021-10-07 02:27:30|467.65|463.55|467.7|463.6|467.7|463.6|467.59|463.49|8
1633573660000|2021-10-07 02:27:40|467.63|463.53|467.61|463.51|467.65|463.55|467.61|463.51|4
1633573670000|2021-10-07 02:27:50|467.68|463.58|467.81|463.71|467.89|463.79|467.68|463.58|16
1633573680000|2021-10-07 02:28:00|467.83|463.73|467.8|463.7|467.89|463.79|467.8|463.7|13
1633573700000|2021-10-07 02:28:20|467.84|463.74|467.8|463.7|467.84|463.74|467.8|463.7|2
1633573710000|2021-10-07 02:28:30|467.81|463.71|467.7|463.6|467.83|463.73|467.7|463.6|10
1633573720000|2021-10-07 02:28:40|467.69|463.59|467.6|463.5|467.75|463.65|467.6|463.5|12
1633573730000|2021-10-07 02:28:50|467.63|463.53|467.49|463.39|467.63|463.53|467.49|463.39|10
1633573740000|2021-10-07 02:29:00|467.51|463.41|467.7|463.6|467.75|463.65|467.51|463.41|22
1633573750000|2021-10-07 02:29:10|467.73|463.63|467.59|463.49|467.76|463.66|467.5|463.4|17
1633573760000|2021-10-07 02:29:20|467.58|463.48|467.24|463.14|467.58|463.48|467.15|463.05|13
1633573770000|2021-10-07 02:29:30|467.19|463.09|467.16|463.06|467.19|463.09|467.04|462.94|14
1633573780000|2021-10-07 02:29:40|467.22|463.12|467.45|463.35|467.48|463.38|467.22|463.12|17
1633573790000|2021-10-07 02:29:50|467.41|463.31|467.45|463.35|467.5|463.4|467.41|463.31|11
1633573800000|2021-10-07 02:30:00|467.44|463.34|467.44|463.34|467.45|463.35|467.24|463.14|24
1633573810000|2021-10-07 02:30:10|467.45|463.35|467.15|463.05|467.45|463.35|467.1|463|13
1633573820000|2021-10-07 02:30:20|467.1|463|467.11|463.01|467.19|463.09|467.09|462.99|15
1633573830000|2021-10-07 02:30:30|467.09|462.99|467.15|463.05|467.23|463.13|467.09|462.99|11
1633573840000|2021-10-07 02:30:40|467.2|463.1|467.23|463.13|467.25|463.15|467.2|463.1|10
1633573850000|2021-10-07 02:30:50|467.2|463.1|467.2|463.1|467.21|463.11|467.2|463.1|3
1633573860000|2021-10-07 02:31:00|467.23|463.13|467|462.9|467.23|463.13|467|462.9|13
1633573870000|2021-10-07 02:31:10|467.03|462.93|466.83|462.73|467.04|462.94|466.8|462.7|21
1633573880000|2021-10-07 02:31:20|466.79|462.69|466.77|462.67|466.82|462.72|466.74|462.64|7
1633573890000|2021-10-07 02:31:30|466.73|462.63|466.74|462.64|466.78|462.68|466.73|462.63|8
1633573900000|2021-10-07 02:31:40|466.76|462.66|467.1|463|467.1|463|466.7|462.6|17
1633573910000|2021-10-07 02:31:50|467.16|463.06|467.15|463.05|467.16|463.06|467.12|463.02|4
1633573920000|2021-10-07 02:32:00|467.17|463.07|466.9|462.8|467.2|463.1|466.88|462.78|17
1633573930000|2021-10-07 02:32:10|466.96|462.86|466.9|462.8|466.96|462.86|466.9|462.8|8
1633573940000|2021-10-07 02:32:20|466.91|462.81|466.8|462.7|466.91|462.81|466.78|462.68|10
1633573950000|2021-10-07 02:32:30|466.82|462.72|466.89|462.79|466.9|462.8|466.82|462.72|6
1633573960000|2021-10-07 02:32:40|466.9|462.8|466.85|462.75|466.91|462.81|466.85|462.75|3
1633573970000|2021-10-07 02:32:50|466.89|462.79|467.17|463.07|467.22|463.12|466.89|462.79|13
1633573980000|2021-10-07 02:33:00|467.15|463.05|467.18|463.08|467.2|463.1|467.15|463.05|6
1633573990000|2021-10-07 02:33:10|467.19|463.09|467.06|462.96|467.19|463.09|467|462.9|16
1633574000000|2021-10-07 02:33:20|467.07|462.97|466.95|462.85|467.09|462.99|466.87|462.77|10
1633574010000|2021-10-07 02:33:30|467|462.9|466.95|462.85|467|462.9|466.9|462.8|6
1633574020000|2021-10-07 02:33:40|466.99|462.89|467.1|463|467.11|463.01|466.97|462.87|13
1633574030000|2021-10-07 02:33:50|467.11|463.01|467.13|463.03|467.19|463.09|467.11|463.01|11
1633574040000|2021-10-07 02:34:00|467.11|463.01|467.06|462.96|467.11|463.01|467.06|462.96|4
1633574050000|2021-10-07 02:34:10|467.09|462.99|467|462.9|467.1|463|466.92|462.82|13
1633574060000|2021-10-07 02:34:20|466.99|462.89|466.9|462.8|467|462.9|466.85|462.75|12
1633574070000|2021-10-07 02:34:30|466.89|462.79|466.83|462.73|466.89|462.79|466.83|462.73|3
1633574080000|2021-10-07 02:34:40|466.84|462.74|466.9|462.8|466.9|462.8|466.72|462.62|14
1633574090000|2021-10-07 02:34:50|466.89|462.79|466.9|462.8|466.9|462.8|466.82|462.72|14
1633574100000|2021-10-07 02:35:00|466.87|462.77|466.9|462.8|466.9|462.8|466.87|462.77|2
1633574110000|2021-10-07 02:35:10|466.89|462.79|466.99|462.89|467|462.9|466.86|462.76|10
1633574120000|2021-10-07 02:35:20|466.98|462.88|467|462.9|467.01|462.91|466.97|462.87|8
1633574130000|2021-10-07 02:35:30|467.01|462.91|467.05|462.95|467.05|462.95|466.98|462.88|5
1633574140000|2021-10-07 02:35:40|467.01|462.91|467.04|462.94|467.14|463.04|467.01|462.91|21
1633574150000|2021-10-07 02:35:50|467.02|462.92|466.9|462.8|467.1|463|466.9|462.8|13
1633574160000|2021-10-07 02:36:00|466.89|462.79|466.77|462.67|466.89|462.79|466.76|462.66|15
1633574170000|2021-10-07 02:36:10|466.79|462.69|466.77|462.67|466.79|462.69|466.77|462.67|2
1633574180000|2021-10-07 02:36:20|466.78|462.68|466.88|462.78|466.95|462.85|466.72|462.62|17
1633574190000|2021-10-07 02:36:30|466.89|462.79|466.71|462.61|466.89|462.79|466.71|462.61|11
1633574200000|2021-10-07 02:36:40|466.7|462.6|466.72|462.62|466.72|462.62|466.64|462.54|9
1633574210000|2021-10-07 02:36:50|466.67|462.57|466.45|462.35|466.67|462.57|466.45|462.35|14
1633574220000|2021-10-07 02:37:00|466.44|462.34|466.6|462.5|466.65|462.55|466.44|462.34|17
1633574230000|2021-10-07 02:37:10|466.63|462.53|466.7|462.6|466.72|462.62|466.62|462.52|12
1633574240000|2021-10-07 02:37:20|466.85|462.75|467.06|462.96|467.06|462.96|466.82|462.72|19
1633574250000|2021-10-07 02:37:30|467.07|462.97|467.1|463|467.1|463|467.06|462.96|10
1633574260000|2021-10-07 02:37:40|467.09|462.99|467.1|463|467.11|463.01|467.09|462.99|6
1633574270000|2021-10-07 02:37:50|467.09|462.99|467.06|462.96|467.1|463|467.06|462.96|11
1633574280000|2021-10-07 02:38:00|467.04|462.94|467.04|462.94|467.04|462.94|467.02|462.92|4
1633574300000|2021-10-07 02:38:20|467.03|462.93|467.27|463.17|467.32|463.22|467.03|462.93|18
1633574310000|2021-10-07 02:38:30|467.26|463.16|467.13|463.03|467.26|463.16|467.1|463|10
1633574320000|2021-10-07 02:38:40|467.14|463.04|467.12|463.02|467.17|463.07|467.09|462.99|13
1633574330000|2021-10-07 02:38:50|467.13|463.03|467.15|463.05|467.15|463.05|467.1|463|10
1633574340000|2021-10-07 02:39:00|467.18|463.08|466.96|462.86|467.18|463.08|466.96|462.86|8
1633574350000|2021-10-07 02:39:10|466.9|462.8|466.82|462.72|466.9|462.8|466.82|462.72|5
1633574360000|2021-10-07 02:39:20|466.81|462.71|466.64|462.54|466.82|462.72|466.64|462.54|11
1633574370000|2021-10-07 02:39:30|466.63|462.53|466.65|462.55|466.67|462.57|466.62|462.52|6
1633574380000|2021-10-07 02:39:40|466.62|462.52|466.8|462.7|466.81|462.71|466.62|462.52|13
1633574390000|2021-10-07 02:39:50|466.81|462.71|466.81|462.71|466.82|462.72|466.8|462.7|4
1633574400000|2021-10-07 02:40:00|466.82|462.72|466.87|462.77|466.93|462.83|466.8|462.7|15
1633574410000|2021-10-07 02:40:10|466.83|462.73|466.72|462.62|466.83|462.73|466.72|462.62|7
1633574420000|2021-10-07 02:40:20|466.7|462.6|466.7|462.6|466.71|462.61|466.65|462.55|13
1633574430000|2021-10-07 02:40:30|466.69|462.59|466.78|462.68|466.8|462.7|466.67|462.57|10
1633574440000|2021-10-07 02:40:40|466.79|462.69|466.8|462.7|466.81|462.71|466.65|462.55|12
1633574450000|2021-10-07 02:40:50|466.77|462.67|466.78|462.68|466.81|462.71|466.68|462.58|19
1633574460000|2021-10-07 02:41:00|466.8|462.7|466.7|462.6|466.81|462.71|466.7|462.6|11
1633574470000|2021-10-07 02:41:10|466.74|462.64|466.79|462.69|466.8|462.7|466.74|462.64|4
1633574480000|2021-10-07 02:41:20|466.76|462.66|466.8|462.7|466.8|462.7|466.76|462.66|7
1633574490000|2021-10-07 02:41:30|466.78|462.68|466.92|462.82|466.92|462.82|466.78|462.68|9
1633574500000|2021-10-07 02:41:40|466.93|462.83|466.93|462.83|467.06|462.96|466.9|462.8|10
1633574510000|2021-10-07 02:41:50|466.97|462.87|466.95|462.85|466.97|462.87|466.95|462.85|4
1633574520000|2021-10-07 02:42:00|466.96|462.86|466.7|462.6|467.01|462.91|466.7|462.6|11
1633574530000|2021-10-07 02:42:10|466.74|462.64|466.65|462.55|466.75|462.65|466.65|462.55|11
1633574540000|2021-10-07 02:42:20|466.6|462.5|466.27|462.17|466.62|462.52|466.25|462.15|20
1633574550000|2021-10-07 02:42:30|466.31|462.21|466.26|462.16|466.32|462.22|466.26|462.16|12
1633574560000|2021-10-07 02:42:40|466.23|462.13|466.26|462.16|466.26|462.16|466.22|462.12|7
1633574570000|2021-10-07 02:42:50|466.27|462.17|466.54|462.44|466.54|462.44|466.27|462.17|16
1633574580000|2021-10-07 02:43:00|466.55|462.45|466.35|462.25|466.56|462.46|466.32|462.22|16
1633574590000|2021-10-07 02:43:10|466.34|462.24|466.55|462.45|466.55|462.45|466.34|462.24|11
1633574600000|2021-10-07 02:43:20|466.56|462.46|466.51|462.41|466.56|462.46|466.46|462.36|8
1633574610000|2021-10-07 02:43:30|466.52|462.42|466.75|462.65|466.92|462.82|466.51|462.41|18
1633574620000|2021-10-07 02:43:40|466.7|462.6|466.71|462.61|466.78|462.68|466.7|462.6|6
1633574630000|2021-10-07 02:43:50|466.79|462.69|466.9|462.8|466.9|462.8|466.75|462.65|12
1633574640000|2021-10-07 02:44:00|466.92|462.82|466.9|462.8|466.94|462.84|466.9|462.8|11
1633574650000|2021-10-07 02:44:10|466.94|462.84|466.56|462.46|466.94|462.84|466.55|462.45|12
1633574660000|2021-10-07 02:44:20|466.45|462.35|466.45|462.35|466.54|462.44|466.44|462.34|4
1633574670000|2021-10-07 02:44:30|466.44|462.34|466.6|462.5|466.61|462.51|466.44|462.34|10
1633574680000|2021-10-07 02:44:40|466.68|462.58|466.75|462.65|466.8|462.7|466.6|462.5|10
1633574690000|2021-10-07 02:44:50|466.79|462.69|466.95|462.85|467.01|462.91|466.79|462.69|15
1633574700000|2021-10-07 02:45:00|467.05|462.95|466.91|462.81|467.05|462.95|466.85|462.75|8
1633574710000|2021-10-07 02:45:10|466.9|462.8|466.59|462.49|466.94|462.84|466.57|462.47|14
1633574720000|2021-10-07 02:45:20|466.55|462.45|466.47|462.37|466.59|462.49|466.27|462.17|18
1633574730000|2021-10-07 02:45:30|466.58|462.48|467.57|463.47|467.57|463.47|466.58|462.48|28
1633574740000|2021-10-07 02:45:40|467.52|463.42|467.48|463.38|467.55|463.45|467.3|463.2|17
1633574750000|2021-10-07 02:45:50|467.5|463.4|467.6|463.5|467.75|463.65|467.5|463.4|19
1633574760000|2021-10-07 02:46:00|467.7|463.6|467.83|463.73|467.95|463.85|467.7|463.6|19
1633574770000|2021-10-07 02:46:10|467.88|463.78|467.65|463.55|468.03|463.93|467.62|463.52|12
1633574780000|2021-10-07 02:46:20|467.83|463.73|467.8|463.7|467.85|463.75|467.55|463.45|17
1633574790000|2021-10-07 02:46:30|467.85|463.75|467.75|463.65|467.99|463.89|467.75|463.65|8
1633574800000|2021-10-07 02:46:40|467.89|463.79|467.6|463.5|467.89|463.79|467.45|463.35|9
1633574810000|2021-10-07 02:46:50|467.51|463.41|467.42|463.32|467.51|463.41|467.42|463.32|4
1633574820000|2021-10-07 02:47:00|467.41|463.31|466.81|462.71|467.41|463.31|466.81|462.71|19
1633574830000|2021-10-07 02:47:10|466.78|462.68|466.68|462.58|466.95|462.85|466.58|462.48|18
1633574840000|2021-10-07 02:47:20|466.69|462.59|466.49|462.39|466.72|462.62|466.43|462.33|26
1633574850000|2021-10-07 02:47:30|466.5|462.4|466.18|462.08|466.54|462.44|466.18|462.08|20
1633574860000|2021-10-07 02:47:40|466.19|462.09|466.01|461.91|466.22|462.12|466.01|461.91|26
1633574870000|2021-10-07 02:47:50|465.98|461.88|466.2|462.1|466.23|462.13|465.92|461.82|13
1633574880000|2021-10-07 02:48:00|466.21|462.11|465.98|461.88|466.21|462.11|465.85|461.75|12
1633574890000|2021-10-07 02:48:10|466.03|461.93|465.88|461.78|466.03|461.93|465.8|461.7|16
1633574900000|2021-10-07 02:48:20|465.84|461.74|465.6|461.5|465.95|461.85|465.6|461.5|18
1633574910000|2021-10-07 02:48:30|465.61|461.51|465.59|461.49|465.65|461.55|465.59|461.49|10
1633574920000|2021-10-07 02:48:40|465.6|461.5|465.6|461.5|465.64|461.54|465.6|461.5|6
1633574930000|2021-10-07 02:48:50|465.63|461.53|465.65|461.55|465.95|461.85|465.6|461.5|14
1633574940000|2021-10-07 02:49:00|465.7|461.6|465.25|461.15|465.7|461.6|465.25|461.15|15
1633574950000|2021-10-07 02:49:10|465.27|461.17|465.3|461.2|465.39|461.29|465.23|461.13|19
1633574960000|2021-10-07 02:49:20|465.33|461.23|465.3|461.2|465.47|461.37|465.3|461.2|14
1633574970000|2021-10-07 02:49:30|465.37|461.27|465.37|461.27|465.37|461.27|465.31|461.21|6
1633574980000|2021-10-07 02:49:40|465.36|461.26|465.1|461|465.38|461.28|465.09|460.99|17
1633574990000|2021-10-07 02:49:50|465.03|460.93|464.9|460.8|465.07|460.97|464.9|460.8|15
1633575000000|2021-10-07 02:50:00|464.92|460.82|465|460.9|465|460.9|464.9|460.8|10
1633575010000|2021-10-07 02:50:10|465.05|460.95|464.93|460.83|465.22|461.12|464.9|460.8|22
1633575020000|2021-10-07 02:50:20|464.99|460.89|464.83|460.73|464.99|460.89|464.7|460.6|22
1633575030000|2021-10-07 02:50:30|464.84|460.74|464.9|460.8|464.96|460.86|464.8|460.7|11
1633575040000|2021-10-07 02:50:40|465.01|460.91|465.15|461.05|465.15|461.05|464.95|460.85|11
1633575050000|2021-10-07 02:50:50|465.23|461.13|465.51|461.41|465.54|461.44|465.23|461.13|12
1633575060000|2021-10-07 02:51:00|465.54|461.44|465.28|461.18|465.55|461.45|465.26|461.16|16
1633575070000|2021-10-07 02:51:10|465.26|461.16|464.95|460.85|465.29|461.19|464.95|460.85|15
1633575080000|2021-10-07 02:51:20|465|460.9|465.06|460.96|465.07|460.97|465|460.9|9
1633575090000|2021-10-07 02:51:30|465.04|460.94|464.99|460.89|465.1|461|464.96|460.86|17
1633575100000|2021-10-07 02:51:40|465.08|460.98|465.1|461|465.11|461.01|464.98|460.88|10
1633575110000|2021-10-07 02:51:50|465.13|461.03|465.17|461.07|465.17|461.07|465.1|461|4
1633575120000|2021-10-07 02:52:00|465.18|461.08|465.13|461.03|465.18|461.08|465.12|461.02|6
1633575130000|2021-10-07 02:52:10|465.18|461.08|465.56|461.46|465.56|461.46|465.18|461.08|12
1633575140000|2021-10-07 02:52:20|465.55|461.45|465.69|461.59|465.7|461.6|465.53|461.43|12
1633575150000|2021-10-07 02:52:30|465.68|461.58|465.78|461.68|465.8|461.7|465.67|461.57|5
1633575160000|2021-10-07 02:52:40|465.73|461.63|465.7|461.6|465.75|461.65|465.64|461.54|8
1633575170000|2021-10-07 02:52:50|465.75|461.65|465.8|461.7|465.8|461.7|465.67|461.57|8
1633575180000|2021-10-07 02:53:00|465.75|461.65|465.83|461.73|465.88|461.78|465.75|461.65|11
1633575190000|2021-10-07 02:53:10|465.85|461.75|465.85|461.75|465.9|461.8|465.8|461.7|13
1633575200000|2021-10-07 02:53:20|465.9|461.8|466.15|462.05|466.19|462.09|465.9|461.8|11
1633575210000|2021-10-07 02:53:30|466.26|462.16|465.95|461.85|466.26|462.16|465.95|461.85|14
1633575220000|2021-10-07 02:53:40|465.92|461.82|465.98|461.88|465.98|461.88|465.61|461.51|27
1633575230000|2021-10-07 02:53:50|465.99|461.89|466.08|461.98|466.08|461.98|465.98|461.88|12
1633575240000|2021-10-07 02:54:00|466.09|461.99|465.85|461.75|466.09|461.99|465.85|461.75|13
1633575250000|2021-10-07 02:54:10|465.88|461.78|466.01|461.91|466.01|461.91|465.85|461.75|13
1633575260000|2021-10-07 02:54:20|465.93|461.83|465.51|461.41|465.93|461.83|465.51|461.41|27
1633575270000|2021-10-07 02:54:30|465.5|461.4|465.72|461.62|465.73|461.63|465.5|461.4|19
1633575280000|2021-10-07 02:54:40|465.73|461.63|465.61|461.51|465.73|461.63|465.56|461.46|15
1633575290000|2021-10-07 02:54:50|465.6|461.5|465.25|461.15|465.71|461.61|465.25|461.15|16
1633575300000|2021-10-07 02:55:00|465.21|461.11|465.2|461.1|465.25|461.15|465.05|460.95|14
1633575310000|2021-10-07 02:55:10|465.24|461.14|465.2|461.1|465.28|461.18|465.16|461.06|12
1633575320000|2021-10-07 02:55:20|465.21|461.11|465.16|461.06|465.21|461.11|465.14|461.04|13
1633575330000|2021-10-07 02:55:30|465.15|461.05|465.15|461.05|465.26|461.16|465.1|461|17
1633575340000|2021-10-07 02:55:40|465.14|461.04|465.12|461.02|465.14|461.04|465.11|461.01|5
1633575350000|2021-10-07 02:55:50|465.05|460.95|464.8|460.7|465.08|460.98|464.8|460.7|26
1633575360000|2021-10-07 02:56:00|464.75|460.65|464.81|460.71|464.93|460.83|464.75|460.65|16
1633575370000|2021-10-07 02:56:10|464.82|460.72|465.03|460.93|465.04|460.94|464.82|460.72|16
1633575380000|2021-10-07 02:56:20|465.04|460.94|465.16|461.06|465.17|461.07|465.02|460.92|26
1633575390000|2021-10-07 02:56:30|465.15|461.05|465.3|461.2|465.34|461.24|465.15|461.05|10
1633575400000|2021-10-07 02:56:40|465.29|461.19|465.2|461.1|465.34|461.24|465.2|461.1|16
1633575410000|2021-10-07 02:56:50|465.21|461.11|465.24|461.14|465.27|461.17|465.1|461|14
1633575420000|2021-10-07 02:57:00|465.22|461.12|465.16|461.06|465.32|461.22|465.16|461.06|15
1633575430000|2021-10-07 02:57:10|465.24|461.14|465.18|461.08|465.24|461.14|465.11|461.01|9
1633575440000|2021-10-07 02:57:20|465.17|461.07|465.14|461.04|465.18|461.08|465.11|461.01|16
1633575450000|2021-10-07 02:57:30|465.13|461.03|465.08|460.98|465.15|461.05|465|460.9|9
1633575460000|2021-10-07 02:57:40|465|460.9|464.73|460.63|465.08|460.98|464.72|460.62|21
1633575470000|2021-10-07 02:57:50|464.85|460.75|464.74|460.64|464.85|460.75|464.72|460.62|15
1633575480000|2021-10-07 02:58:00|464.72|460.62|465.29|461.19|465.29|461.19|464.72|460.62|19
1633575490000|2021-10-07 02:58:10|465.35|461.25|465.36|461.26|465.37|461.27|465.35|461.25|7
1633575500000|2021-10-07 02:58:20|465.33|461.23|465.38|461.28|465.4|461.3|465.33|461.23|8
1633575510000|2021-10-07 02:58:30|465.37|461.27|465.32|461.22|465.39|461.29|465.32|461.22|7
1633575520000|2021-10-07 02:58:40|465.31|461.21|465.12|461.02|465.36|461.26|465.12|461.02|20
1633575530000|2021-10-07 02:58:50|465.15|461.05|464.95|460.85|465.24|461.14|464.95|460.85|20
1633575540000|2021-10-07 02:59:00|464.9|460.8|464.9|460.8|464.99|460.89|464.85|460.75|11
1633575550000|2021-10-07 02:59:10|464.94|460.84|465.19|461.09|465.19|461.09|464.7|460.6|19
1633575560000|2021-10-07 02:59:20|465.18|461.08|464.95|460.85|465.2|461.1|464.95|460.85|19
1633575570000|2021-10-07 02:59:30|465.08|460.98|465.27|461.17|465.27|461.17|465.05|460.95|16
1633575580000|2021-10-07 02:59:40|465.3|461.2|465.32|461.22|465.32|461.22|465.3|461.2|11
1633575590000|2021-10-07 02:59:50|465.31|461.21|465.3|461.2|465.34|461.24|465.19|461.09|18
1633575600000|2021-10-07 03:00:00|465.19|461.09|465.1|461|465.22|461.12|465|460.9|18
1633575610000|2021-10-07 03:00:10|465.14|461.04|465.5|461.4|465.5|461.4|465.1|461|23
1633575620000|2021-10-07 03:00:20|465.51|461.41|465.4|461.3|465.6|461.5|465.4|461.3|10
1633575630000|2021-10-07 03:00:30|465.52|461.42|465.23|461.13|465.52|461.42|465.1|461|19
1633575640000|2021-10-07 03:00:40|465.22|461.12|465.13|461.03|465.22|461.12|465.13|461.03|18
1633575650000|2021-10-07 03:00:50|465.18|461.08|465|460.9|465.18|461.08|465|460.9|14
1633575660000|2021-10-07 03:01:00|465.04|460.94|465.17|461.07|465.17|461.07|465|460.9|12
1633575670000|2021-10-07 03:01:10|465.16|461.06|465.36|461.26|465.36|461.26|465.15|461.05|13
1633575680000|2021-10-07 03:01:20|465.35|461.25|465.49|461.39|465.55|461.45|465.35|461.25|12
1633575690000|2021-10-07 03:01:30|465.45|461.35|465.5|461.4|465.5|461.4|465.38|461.28|11
1633575700000|2021-10-07 03:01:40|465.55|461.45|465.6|461.5|465.62|461.52|465.51|461.41|9
1633575710000|2021-10-07 03:01:50|465.67|461.57|465.67|461.57|465.67|461.57|465.67|461.57|1
1633575720000|2021-10-07 03:02:00|465.58|461.48|465.7|461.6|465.7|461.6|465.53|461.43|9
1633575730000|2021-10-07 03:02:10|465.69|461.59|466|461.9|466|461.9|465.69|461.59|17
1633575740000|2021-10-07 03:02:20|466.01|461.91|466.15|462.05|466.15|462.05|466.01|461.91|15
1633575750000|2021-10-07 03:02:30|466.17|462.07|466.21|462.11|466.21|462.11|466.17|462.07|3
1633575760000|2021-10-07 03:02:40|466.22|462.12|466.32|462.22|466.32|462.22|466.2|462.1|8
1633575770000|2021-10-07 03:02:50|466.43|462.33|466.32|462.22|466.43|462.33|466.22|462.12|17
1633575780000|2021-10-07 03:03:00|466.33|462.23|466.29|462.19|466.34|462.24|466|461.9|22
1633575790000|2021-10-07 03:03:10|466.28|462.18|466.21|462.11|466.31|462.21|466.19|462.09|16
1633575800000|2021-10-07 03:03:20|466.19|462.09|466.03|461.93|466.24|462.14|465.95|461.85|15
1633575810000|2021-10-07 03:03:30|466.05|461.95|466.06|461.96|466.06|461.96|465.9|461.8|13
1633575820000|2021-10-07 03:03:40|466.1|462|466.02|461.92|466.11|462.01|466.02|461.92|13
1633575830000|2021-10-07 03:03:50|465.95|461.85|465.95|461.85|466|461.9|465.9|461.8|14
1633575840000|2021-10-07 03:04:00|465.96|461.86|465.8|461.7|466.02|461.92|465.8|461.7|17
1633575850000|2021-10-07 03:04:10|465.77|461.67|465.76|461.66|465.81|461.71|465.5|461.4|19
1633575860000|2021-10-07 03:04:20|465.74|461.64|465.45|461.35|465.74|461.64|465.45|461.35|18
1633575870000|2021-10-07 03:04:30|465.53|461.43|465.45|461.35|465.53|461.43|465.44|461.34|4
1633575880000|2021-10-07 03:04:40|465.47|461.37|465.46|461.36|465.53|461.43|465.46|461.36|3
1633575890000|2021-10-07 03:04:50|465.4|461.3|465.5|461.4|465.56|461.46|465.4|461.3|5
1633575900000|2021-10-07 03:05:00|465.39|461.29|465.84|461.74|465.84|461.74|465.31|461.21|25
1633575910000|2021-10-07 03:05:10|465.91|461.81|465.89|461.79|465.91|461.81|465.85|461.75|13
1633575920000|2021-10-07 03:05:20|465.91|461.81|465.83|461.73|465.99|461.89|465.75|461.65|8
1633575930000|2021-10-07 03:05:30|465.77|461.67|465.7|461.6|465.78|461.68|465.7|461.6|5
1633575940000|2021-10-07 03:05:40|465.74|461.64|465.72|461.62|465.74|461.64|465.72|461.62|2
1633575950000|2021-10-07 03:05:50|465.76|461.66|465.64|461.54|465.76|461.66|465.63|461.53|10
1633575960000|2021-10-07 03:06:00|465.6|461.5|465.57|461.47|465.65|461.55|465.5|461.4|15
1633575970000|2021-10-07 03:06:10|465.49|461.39|465.52|461.42|465.52|461.42|465.4|461.3|11
1633575980000|2021-10-07 03:06:20|465.44|461.34|465.62|461.52|465.64|461.54|465.4|461.3|11
1633575990000|2021-10-07 03:06:30|465.63|461.53|465.62|461.52|465.66|461.56|465.62|461.52|10
1633576000000|2021-10-07 03:06:40|465.63|461.53|465.43|461.33|465.64|461.54|465.41|461.31|18
1633576010000|2021-10-07 03:06:50|465.48|461.38|465.3|461.2|465.51|461.41|465.3|461.2|13
1633576020000|2021-10-07 03:07:00|465.35|461.25|465.41|461.31|465.5|461.4|465.35|461.25|7
1633576030000|2021-10-07 03:07:10|465.4|461.3|465.4|461.3|465.4|461.3|465.4|461.3|1
1633576040000|2021-10-07 03:07:20|465.46|461.36|465.4|461.3|465.46|461.36|465.39|461.29|8
1633576050000|2021-10-07 03:07:30|465.37|461.27|465.11|461.01|465.41|461.31|465.1|461|23
1633576060000|2021-10-07 03:07:40|465.13|461.03|464.91|460.81|465.16|461.06|464.91|460.81|17
1633576070000|2021-10-07 03:07:50|464.87|460.77|464.75|460.65|464.88|460.78|464.7|460.6|25
1633576080000|2021-10-07 03:08:00|464.76|460.66|464.72|460.62|464.79|460.69|464.7|460.6|17
1633576090000|2021-10-07 03:08:10|464.77|460.67|464.7|460.6|464.8|460.7|464.7|460.6|7
1633576100000|2021-10-07 03:08:20|464.69|460.59|464.6|460.5|464.77|460.67|464.6|460.5|8
1633576110000|2021-10-07 03:08:30|464.62|460.52|464.32|460.22|464.64|460.54|464.29|460.19|10
1633576120000|2021-10-07 03:08:40|464.3|460.2|464.53|460.43|464.57|460.47|464.3|460.2|17
1633576130000|2021-10-07 03:08:50|464.5|460.4|464.5|460.4|464.56|460.46|464.5|460.4|11
1633576140000|2021-10-07 03:09:00|464.56|460.46|464.57|460.47|464.65|460.55|464.55|460.45|12
1633576150000|2021-10-07 03:09:10|464.63|460.53|464.5|460.4|464.63|460.53|464.5|460.4|7
1633576160000|2021-10-07 03:09:20|464.49|460.39|464.47|460.37|464.55|460.45|464.47|460.37|6
1633576170000|2021-10-07 03:09:30|464.45|460.35|464.3|460.2|464.53|460.43|464.3|460.2|7
1633576180000|2021-10-07 03:09:40|464.42|460.32|464.8|460.7|464.8|460.7|464.38|460.28|16
1633576190000|2021-10-07 03:09:50|464.82|460.72|464.85|460.75|464.89|460.79|464.8|460.7|5
1633576200000|2021-10-07 03:10:00|464.91|460.81|464.8|460.7|464.91|460.81|464.8|460.7|8
1633576210000|2021-10-07 03:10:10|464.85|460.75|464.43|460.33|464.85|460.75|464.4|460.3|17
1633576220000|2021-10-07 03:10:20|464.48|460.38|464.37|460.27|464.53|460.43|464.37|460.27|7
1633576230000|2021-10-07 03:10:30|464.4|460.3|463.88|459.78|464.4|460.3|463.88|459.78|4
1633576240000|2021-10-07 03:10:40|463.81|459.71|463.95|459.85|464|459.9|463.79|459.69|20
1633576250000|2021-10-07 03:10:50|463.92|459.82|463.89|459.79|463.92|459.82|463.83|459.73|17
1633576260000|2021-10-07 03:11:00|463.9|459.8|464|459.9|464.02|459.92|463.8|459.7|17
1633576270000|2021-10-07 03:11:10|463.99|459.89|464|459.9|464.04|459.94|463.99|459.89|6
1633576280000|2021-10-07 03:11:20|464.02|459.92|464.05|459.95|464.05|459.95|464|459.9|5
1633576290000|2021-10-07 03:11:30|464.09|459.99|464.2|460.1|464.22|460.12|464.09|459.99|9
1633576300000|2021-10-07 03:11:40|464.31|460.21|464.33|460.23|464.35|460.25|464.3|460.2|7
1633576310000|2021-10-07 03:11:50|464.35|460.25|464.08|459.98|464.35|460.25|464.01|459.91|14
1633576320000|2021-10-07 03:12:00|464.1|460|464.2|460.1|464.2|460.1|464.09|459.99|7
1633576330000|2021-10-07 03:12:10|464.16|460.06|464.17|460.07|464.21|460.11|464.15|460.05|8
1633576340000|2021-10-07 03:12:20|464.18|460.08|464.23|460.13|464.23|460.13|464.17|460.07|7
1633576350000|2021-10-07 03:12:30|464.22|460.12|463.95|459.85|464.22|460.12|463.85|459.75|6
1633576360000|2021-10-07 03:12:40|464|459.9|463.8|459.7|464|459.9|463.8|459.7|13
1633576370000|2021-10-07 03:12:50|463.86|459.76|463.86|459.76|463.86|459.76|463.77|459.67|5
1633576380000|2021-10-07 03:13:00|463.8|459.7|463.78|459.68|463.86|459.76|463.62|459.52|15
1633576390000|2021-10-07 03:13:10|463.81|459.71|463.81|459.71|463.82|459.72|463.8|459.7|4
1633576400000|2021-10-07 03:13:20|463.76|459.66|463.54|459.44|463.79|459.69|463.54|459.44|10
1633576410000|2021-10-07 03:13:30|463.5|459.4|463.64|459.54|463.64|459.54|463.5|459.4|2
1633576430000|2021-10-07 03:13:50|463.48|459.38|463.81|459.71|463.81|459.71|463.41|459.31|7
1633576440000|2021-10-07 03:14:00|463.82|459.72|463.81|459.71|463.92|459.82|463.8|459.7|11
1633576450000|2021-10-07 03:14:10|463.66|459.56|463.51|459.41|463.66|459.56|463.45|459.35|11
1633576460000|2021-10-07 03:14:20|463.52|459.42|463.5|459.4|463.56|459.46|463.5|459.4|11
1633576470000|2021-10-07 03:14:30|463.56|459.46|463.75|459.65|463.86|459.76|463.56|459.46|22
1633576480000|2021-10-07 03:14:40|463.74|459.64|463.69|459.59|463.74|459.64|463.68|459.58|6
1633576490000|2021-10-07 03:14:50|463.65|459.55|463.57|459.47|463.7|459.6|463.57|459.47|10
1633576500000|2021-10-07 03:15:00|463.56|459.46|463.6|459.5|463.61|459.51|463.53|459.43|17
1633576510000|2021-10-07 03:15:10|463.61|459.51|463.75|459.65|463.75|459.65|463.6|459.5|14
1633576520000|2021-10-07 03:15:20|463.8|459.7|463.94|459.84|464|459.9|463.8|459.7|13
1633576530000|2021-10-07 03:15:30|463.97|459.87|464.14|460.04|464.14|460.04|463.97|459.87|9
1633576540000|2021-10-07 03:15:40|464.17|460.07|464.2|460.1|464.21|460.11|464.12|460.02|4
1633576550000|2021-10-07 03:15:50|464.25|460.15|464.25|460.15|464.3|460.2|464.2|460.1|5
1633576560000|2021-10-07 03:16:00|464.2|460.1|464.2|460.1|464.35|460.25|464.2|460.1|9
1633576570000|2021-10-07 03:16:10|464.3|460.2|464.24|460.14|464.38|460.28|464.1|460|6
1633576580000|2021-10-07 03:16:20|464.19|460.09|463.93|459.83|464.27|460.17|463.9|459.8|11
1633576590000|2021-10-07 03:16:30|463.94|459.84|463.98|459.88|463.98|459.88|463.94|459.84|5
1633576600000|2021-10-07 03:16:40|463.99|459.89|463.86|459.76|464|459.9|463.74|459.64|21
1633576610000|2021-10-07 03:16:50|463.87|459.77|463.51|459.41|463.87|459.77|463.51|459.41|18
1633576620000|2021-10-07 03:17:00|463.49|459.39|463.53|459.43|463.53|459.43|463.49|459.39|5
1633576630000|2021-10-07 03:17:10|463.54|459.44|463.24|459.14|463.54|459.44|463.2|459.1|15
1633576640000|2021-10-07 03:17:20|463.26|459.16|463.11|459.01|463.26|459.16|463.06|458.96|17
1633576650000|2021-10-07 03:17:30|463.09|458.99|463.07|458.97|463.09|458.99|462.92|458.82|24
1633576660000|2021-10-07 03:17:40|463.05|458.95|463.2|459.1|463.2|459.1|462.99|458.89|20
1633576670000|2021-10-07 03:17:50|463.21|459.11|463.36|459.26|463.36|459.26|463.2|459.1|10
1633576680000|2021-10-07 03:18:00|463.38|459.28|463.5|459.4|463.57|459.47|463.38|459.28|13
1633576690000|2021-10-07 03:18:10|463.48|459.38|463.77|459.67|463.79|459.69|463.4|459.3|17
1633576700000|2021-10-07 03:18:20|463.8|459.7|463.5|459.4|463.86|459.76|463.5|459.4|17
1633576710000|2021-10-07 03:18:30|463.51|459.41|463.64|459.54|463.7|459.6|463.49|459.39|10
1633576720000|2021-10-07 03:18:40|463.63|459.53|463.69|459.59|463.71|459.61|463.63|459.53|17
1633576730000|2021-10-07 03:18:50|463.71|459.61|463.99|459.89|464.05|459.95|463.71|459.61|20
1633576740000|2021-10-07 03:19:00|464.01|459.91|464.07|459.97|464.08|459.98|463.92|459.82|13
1633576750000|2021-10-07 03:19:10|464.1|460|464.13|460.03|464.3|460.2|464.05|459.95|20
1633576760000|2021-10-07 03:19:20|464.09|459.99|464.37|460.27|464.37|460.27|464.06|459.96|15
1633576770000|2021-10-07 03:19:30|464.44|460.34|464.52|460.42|464.55|460.45|464.41|460.31|12
1633576780000|2021-10-07 03:19:40|464.6|460.5|464.7|460.6|464.79|460.69|464.5|460.4|15
1633576790000|2021-10-07 03:19:50|464.75|460.65|464.5|460.4|464.82|460.72|464.5|460.4|17
1633576800000|2021-10-07 03:20:00|464.54|460.44|464.4|460.3|464.61|460.51|464.4|460.3|11
1633576810000|2021-10-07 03:20:10|464.36|460.26|464.02|459.92|464.4|460.3|464.02|459.92|16
1633576820000|2021-10-07 03:20:20|464|459.9|463.79|459.69|464.02|459.92|463.79|459.69|12
1633576830000|2021-10-07 03:20:30|463.74|459.64|463.01|458.91|463.76|459.66|463.01|458.91|31
1633576840000|2021-10-07 03:20:40|463.04|458.94|462.93|458.83|463.09|458.99|462.93|458.83|20
1633576850000|2021-10-07 03:20:50|462.92|458.82|462.84|458.74|462.97|458.87|462.81|458.71|14
1633576860000|2021-10-07 03:21:00|462.82|458.72|462.86|458.76|462.96|458.86|462.7|458.6|15
1633576870000|2021-10-07 03:21:10|462.93|458.83|462.89|458.79|463.03|458.93|462.89|458.79|13
1633576880000|2021-10-07 03:21:20|462.82|458.72|462.8|458.7|462.88|458.78|462.6|458.5|9
1633576890000|2021-10-07 03:21:30|462.69|458.59|462.15|458.05|462.69|458.59|462.15|458.05|19
1633576900000|2021-10-07 03:21:40|462.09|457.99|462.42|458.32|462.45|458.35|461.63|457.53|29
1633576910000|2021-10-07 03:21:50|462.41|458.31|462.61|458.51|462.77|458.67|462.35|458.25|31
1633576920000|2021-10-07 03:22:00|462.62|458.52|462.45|458.35|462.62|458.52|462.45|458.35|13
1633576930000|2021-10-07 03:22:10|462.46|458.36|462.56|458.46|462.59|458.49|462.46|458.36|15
1633576940000|2021-10-07 03:22:20|462.54|458.44|462.61|458.51|462.62|458.52|462.52|458.42|11
1633576950000|2021-10-07 03:22:30|462.65|458.55|462.73|458.63|462.75|458.65|462.65|458.55|6
1633576960000|2021-10-07 03:22:40|462.75|458.65|462.56|458.46|462.79|458.69|462.55|458.45|15
1633576970000|2021-10-07 03:22:50|462.51|458.41|462.44|458.34|462.51|458.41|462.4|458.3|7
1633576980000|2021-10-07 03:23:00|462.45|458.35|462.83|458.73|462.84|458.74|462.45|458.35|19
1633576990000|2021-10-07 03:23:10|462.8|458.7|462.85|458.75|462.85|458.75|462.8|458.7|5
1633577000000|2021-10-07 03:23:20|462.75|458.65|462.6|458.5|462.82|458.72|462.46|458.36|16
1633577010000|2021-10-07 03:23:30|462.37|458.27|461.48|457.38|462.37|458.27|461.47|457.37|29
1633577020000|2021-10-07 03:23:40|461.38|457.28|460.9|456.8|461.38|457.28|460.75|456.65|30
1633577030000|2021-10-07 03:23:50|460.91|456.81|460.52|456.42|460.91|456.81|460.37|456.27|31
1633577040000|2021-10-07 03:24:00|460.6|456.5|461.08|456.98|461.08|456.98|460.6|456.5|30
1633577050000|2021-10-07 03:24:10|461.15|457.05|461.03|456.93|461.34|457.24|460.95|456.85|25
1633577060000|2021-10-07 03:24:20|461|456.9|460.83|456.73|461.06|456.96|460.72|456.62|18
1633577070000|2021-10-07 03:24:30|460.85|456.75|460.72|456.62|460.89|456.79|460.5|456.4|28
1633577080000|2021-10-07 03:24:40|460.68|456.58|460.91|456.81|460.91|456.81|460.58|456.48|29
1633577090000|2021-10-07 03:24:50|460.9|456.8|461.13|457.03|461.22|457.12|460.9|456.8|27
1633577100000|2021-10-07 03:25:00|461.21|457.11|461.49|457.39|461.49|457.39|461.16|457.06|19
1633577110000|2021-10-07 03:25:10|461.52|457.42|461.62|457.52|461.62|457.52|461.49|457.39|5
1633577120000|2021-10-07 03:25:20|461.6|457.5|461.6|457.5|461.65|457.55|461.6|457.5|10
1633577130000|2021-10-07 03:25:30|461.69|457.59|461.6|457.5|461.78|457.68|461.6|457.5|6
1633577140000|2021-10-07 03:25:40|461.69|457.59|461.5|457.4|461.69|457.59|461.44|457.34|22
1633577150000|2021-10-07 03:25:50|461.48|457.38|460.85|456.75|461.48|457.38|460.85|456.75|23
1633577160000|2021-10-07 03:26:00|461|456.9|460.95|456.85|461.06|456.96|460.75|456.65|21
1633577170000|2021-10-07 03:26:10|460.92|456.82|460.75|456.65|460.92|456.82|460.45|456.35|25
1633577180000|2021-10-07 03:26:20|460.73|456.63|460.66|456.56|461.01|456.91|460.59|456.49|21
1633577190000|2021-10-07 03:26:30|460.65|456.55|460.73|456.63|460.89|456.79|460.5|456.4|22
1633577200000|2021-10-07 03:26:40|460.7|456.6|460.49|456.39|460.76|456.66|460.39|456.29|29
1633577210000|2021-10-07 03:26:50|460.52|456.42|460.57|456.47|460.61|456.51|460.52|456.42|18
1633577220000|2021-10-07 03:27:00|460.53|456.43|460.27|456.17|460.62|456.52|460.19|456.09|31
1633577230000|2021-10-07 03:27:10|460.32|456.22|460.42|456.32|460.45|456.35|460.18|456.08|28
1633577240000|2021-10-07 03:27:20|460.41|456.31|460.39|456.29|460.69|456.59|460.35|456.25|23
1633577250000|2021-10-07 03:27:30|460.38|456.28|460.48|456.38|460.5|456.4|460.27|456.17|28
1633577260000|2021-10-07 03:27:40|460.46|456.36|460.21|456.11|460.57|456.47|460.21|456.11|22
1633577270000|2021-10-07 03:27:50|460.11|456.01|460.51|456.41|460.51|456.41|460.11|456.01|19
1633577280000|2021-10-07 03:28:00|460.49|456.39|460.6|456.5|460.89|456.79|460.43|456.33|28
1633577290000|2021-10-07 03:28:10|460.69|456.59|460.39|456.29|460.69|456.59|460.3|456.2|13
1633577300000|2021-10-07 03:28:20|460.37|456.27|460.6|456.5|460.62|456.52|460.35|456.25|18
1633577310000|2021-10-07 03:28:30|460.75|456.65|460.83|456.73|460.83|456.73|460.75|456.65|9
1633577320000|2021-10-07 03:28:40|460.84|456.74|461|456.9|461.1|457|460.83|456.73|21
1633577330000|2021-10-07 03:28:50|461.07|456.97|461.48|457.38|461.48|457.38|461.07|456.97|15
1633577340000|2021-10-07 03:29:00|461.41|457.31|461.47|457.37|461.47|457.37|461.41|457.31|3
1633577350000|2021-10-07 03:29:10|461.43|457.33|461.1|457|461.43|457.33|461.1|457|13
1633577360000|2021-10-07 03:29:20|461.23|457.13|461.21|457.11|461.46|457.36|461.2|457.1|22
1633577370000|2021-10-07 03:29:30|461.23|457.13|461.34|457.24|461.37|457.27|461.2|457.1|15
1633577380000|2021-10-07 03:29:40|461.35|457.25|461.47|457.37|461.51|457.41|461.35|457.25|19
1633577390000|2021-10-07 03:29:50|461.54|457.44|461.67|457.57|461.67|457.57|461.5|457.4|8
1633577400000|2021-10-07 03:30:00|461.6|457.5|461.3|457.2|461.63|457.53|461.3|457.2|15
1633577410000|2021-10-07 03:30:10|461.25|457.15|461.01|456.91|461.43|457.33|461|456.9|19
1633577420000|2021-10-07 03:30:20|461.07|456.97|461.16|457.06|461.16|457.06|460.9|456.8|17
1633577430000|2021-10-07 03:30:30|461.17|457.07|461.17|457.07|461.17|457.07|461.06|456.96|10
1633577440000|2021-10-07 03:30:40|461.13|457.03|461.1|457|461.26|457.16|461.1|457|8
1633577450000|2021-10-07 03:30:50|461.16|457.06|461.49|457.39|461.49|457.39|461.1|457|14
1633577460000|2021-10-07 03:31:00|461.47|457.37|461.66|457.56|461.79|457.69|461.43|457.33|17
1633577470000|2021-10-07 03:31:10|461.68|457.58|461.6|457.5|461.72|457.62|461.56|457.46|8
1633577480000|2021-10-07 03:31:20|461.76|457.66|462|457.9|462|457.9|461.6|457.5|15
1633577490000|2021-10-07 03:31:30|461.9|457.8|462.25|458.15|462.25|458.15|461.86|457.76|18
1633577500000|2021-10-07 03:31:40|462.27|458.17|462.45|458.35|462.68|458.58|462.27|458.17|23
1633577510000|2021-10-07 03:31:50|462.61|458.51|462.6|458.5|462.65|458.55|462.54|458.44|11
1633577520000|2021-10-07 03:32:00|462.54|458.44|462.68|458.58|462.68|458.58|462.54|458.44|9
1633577530000|2021-10-07 03:32:10|462.6|458.5|462.39|458.29|462.6|458.5|462.39|458.29|5
1633577540000|2021-10-07 03:32:20|462.4|458.3|462.6|458.5|462.67|458.57|462.4|458.3|15
1633577550000|2021-10-07 03:32:30|462.65|458.55|462.65|458.55|462.7|458.6|462.6|458.5|7
1633577560000|2021-10-07 03:32:40|462.6|458.5|462.66|458.56|462.7|458.6|462.58|458.48|9
1633577570000|2021-10-07 03:32:50|462.64|458.54|462.7|458.6|462.76|458.66|462.55|458.45|8
1633577580000|2021-10-07 03:33:00|462.6|458.5|462.48|458.38|462.66|458.56|462.48|458.38|8
1633577590000|2021-10-07 03:33:10|462.44|458.34|462.22|458.12|462.47|458.37|462.16|458.06|20
1633577600000|2021-10-07 03:33:20|462.3|458.2|462.5|458.4|462.5|458.4|462.3|458.2|9
1633577610000|2021-10-07 03:33:30|462.52|458.42|462.48|458.38|462.52|458.42|462.47|458.37|7
1633577620000|2021-10-07 03:33:40|462.49|458.39|462.53|458.43|462.55|458.45|462.38|458.28|15
1633577630000|2021-10-07 03:33:50|462.56|458.46|462.36|458.26|462.58|458.48|462.36|458.26|11
1633577640000|2021-10-07 03:34:00|462.41|458.31|462.39|458.29|462.41|458.31|462.36|458.26|5
1633577650000|2021-10-07 03:34:10|462.4|458.3|462.44|458.34|462.44|458.34|462.4|458.3|5
1633577660000|2021-10-07 03:34:20|462.43|458.33|461.86|457.76|462.43|458.33|461.85|457.75|22
1633577670000|2021-10-07 03:34:30|461.78|457.68|461.79|457.69|461.87|457.77|461.72|457.62|21
1633577680000|2021-10-07 03:34:40|461.8|457.7|461.75|457.65|461.81|457.71|461.69|457.59|9
1633577690000|2021-10-07 03:34:50|461.7|457.6|461.9|457.8|461.9|457.8|461.7|457.6|6
1633577700000|2021-10-07 03:35:00|461.91|457.81|462.5|458.4|462.5|458.4|461.91|457.81|26
1633577710000|2021-10-07 03:35:10|462.53|458.43|462.36|458.26|462.53|458.43|462.2|458.1|9
1633577720000|2021-10-07 03:35:20|462.41|458.31|462.15|458.05|462.42|458.32|462.13|458.03|8
1633577730000|2021-10-07 03:35:30|462.18|458.08|461.93|457.83|462.18|458.08|461.93|457.83|15
1633577740000|2021-10-07 03:35:40|461.95|457.85|462.03|457.93|462.03|457.93|461.93|457.83|12
1633577750000|2021-10-07 03:35:50|462.01|457.91|462.11|458.01|462.11|458.01|462|457.9|13
1633577760000|2021-10-07 03:36:00|462.1|458|462.06|457.96|462.12|458.02|462.05|457.95|11
1633577770000|2021-10-07 03:36:10|462.08|457.98|462.52|458.42|462.52|458.42|462.07|457.97|12
1633577780000|2021-10-07 03:36:20|462.53|458.43|462.55|458.45|462.61|458.51|462.51|458.41|20
1633577790000|2021-10-07 03:36:30|462.54|458.44|462.68|458.58|462.68|458.58|462.54|458.44|14
1633577800000|2021-10-07 03:36:40|462.72|458.62|462.73|458.63|462.73|458.63|462.72|458.62|8
1633577810000|2021-10-07 03:36:50|462.74|458.64|462.72|458.62|462.74|458.64|462.7|458.6|16
1633577820000|2021-10-07 03:37:00|462.74|458.64|462.78|458.68|462.9|458.8|462.72|458.62|19
1633577830000|2021-10-07 03:37:10|462.75|458.65|462.9|458.8|462.9|458.8|462.73|458.63|11
1633577840000|2021-10-07 03:37:20|462.93|458.83|462.9|458.8|463|458.9|462.9|458.8|7
1633577850000|2021-10-07 03:37:30|462.92|458.82|462.9|458.8|462.92|458.82|462.8|458.7|3
1633577860000|2021-10-07 03:37:40|462.92|458.82|462.7|458.6|462.96|458.86|462.7|458.6|12
1633577870000|2021-10-07 03:37:50|462.71|458.61|462.9|458.8|462.9|458.8|462.7|458.6|11
1633577880000|2021-10-07 03:38:00|462.87|458.77|462.91|458.81|462.93|458.83|462.76|458.66|12
1633577890000|2021-10-07 03:38:10|462.9|458.8|462.63|458.53|462.92|458.82|462.62|458.52|18
1633577900000|2021-10-07 03:38:20|462.57|458.47|462.63|458.53|462.66|458.56|462.57|458.47|10
1633577910000|2021-10-07 03:38:30|462.62|458.52|462.22|458.12|462.62|458.52|462.2|458.1|22
1633577920000|2021-10-07 03:38:40|462.2|458.1|462.07|457.97|462.22|458.12|462.03|457.93|12
1633577930000|2021-10-07 03:38:50|462|457.9|462.03|457.93|462.1|458|462|457.9|18
1633577940000|2021-10-07 03:39:00|462.04|457.94|462.21|458.11|462.25|458.15|462.04|457.94|19
1633577950000|2021-10-07 03:39:10|462.22|458.12|462.49|458.39|462.53|458.43|462.2|458.1|13
1633577960000|2021-10-07 03:39:20|462.47|458.37|461.87|457.77|462.47|458.37|461.87|457.77|28
1633577970000|2021-10-07 03:39:30|461.88|457.78|461.77|457.67|461.9|457.8|461.77|457.67|12
1633577980000|2021-10-07 03:39:40|461.76|457.66|461.54|457.44|461.79|457.69|461.54|457.44|13
1633577990000|2021-10-07 03:39:50|461.5|457.4|461.18|457.08|461.53|457.43|461.18|457.08|13
1633578000000|2021-10-07 03:40:00|461.13|457.03|461.13|457.03|461.15|457.05|461.03|456.93|18
1633578010000|2021-10-07 03:40:10|461.1|457|461.1|457|461.2|457.1|461.09|456.99|15
1633578020000|2021-10-07 03:40:20|461.12|457.02|461.22|457.12|461.24|457.14|461.09|456.99|17
1633578030000|2021-10-07 03:40:30|461.23|457.13|461.47|457.37|461.52|457.42|461.23|457.13|22
1633578040000|2021-10-07 03:40:40|461.46|457.36|462.08|457.98|462.08|457.98|461.46|457.36|27
1633578050000|2021-10-07 03:40:50|462.09|457.99|462.24|458.14|462.24|458.14|462.09|457.99|15
1633578060000|2021-10-07 03:41:00|462.26|458.16|462.42|458.32|462.46|458.36|462.25|458.15|18
1633578070000|2021-10-07 03:41:10|462.43|458.33|462.68|458.58|462.71|458.61|462.43|458.33|20
1633578080000|2021-10-07 03:41:20|462.69|458.59|462.8|458.7|462.86|458.76|462.69|458.59|16
1633578090000|2021-10-07 03:41:30|462.88|458.78|463.47|459.37|463.55|459.45|462.8|458.7|15
1633578100000|2021-10-07 03:41:40|463.61|459.51|463.95|459.85|463.98|459.88|463.59|459.49|19
1633578110000|2021-10-07 03:41:50|463.91|459.81|463.73|459.63|464|459.9|463.7|459.6|15
1633578120000|2021-10-07 03:42:00|463.76|459.66|463.85|459.75|463.87|459.77|463.76|459.66|13
1633578130000|2021-10-07 03:42:10|463.83|459.73|464.16|460.06|464.16|460.06|463.83|459.73|21
1633578140000|2021-10-07 03:42:20|464.21|460.11|464.3|460.2|464.3|460.2|464.18|460.08|15
1633578150000|2021-10-07 03:42:30|464.31|460.21|464.4|460.3|464.4|460.3|464.2|460.1|15
1633578160000|2021-10-07 03:42:40|464.37|460.27|464.28|460.18|464.41|460.31|464.28|460.18|10
1633578170000|2021-10-07 03:42:50|464.29|460.19|464.25|460.15|464.4|460.3|464.2|460.1|18
1633578180000|2021-10-07 03:43:00|464.23|460.13|465.02|460.92|465.02|460.92|464.23|460.13|26
1633578190000|2021-10-07 03:43:10|465.03|460.93|464.65|460.55|465.1|461|464.61|460.51|21
1633578200000|2021-10-07 03:43:20|464.74|460.64|464.79|460.69|464.8|460.7|464.66|460.56|12
1633578210000|2021-10-07 03:43:30|464.82|460.72|464.62|460.52|464.83|460.73|464.59|460.49|15
1633578220000|2021-10-07 03:43:40|464.66|460.56|464.38|460.28|464.66|460.56|464.34|460.24|19
1633578230000|2021-10-07 03:43:50|464.43|460.33|464.6|460.5|464.6|460.5|464.43|460.33|17
1633578240000|2021-10-07 03:44:00|464.63|460.53|464.62|460.52|464.66|460.56|464.51|460.41|23
1633578250000|2021-10-07 03:44:10|464.61|460.51|464.61|460.51|464.73|460.63|464.59|460.49|20
1633578260000|2021-10-07 03:44:20|464.65|460.55|464.55|460.45|464.65|460.55|464.55|460.45|17
1633578270000|2021-10-07 03:44:30|464.56|460.46|464.37|460.27|464.56|460.46|464.35|460.25|12
1633578280000|2021-10-07 03:44:40|464.31|460.21|464.29|460.19|464.31|460.21|464.27|460.17|7
1633578290000|2021-10-07 03:44:50|464.33|460.23|464.38|460.28|464.4|460.3|464.3|460.2|7
1633578300000|2021-10-07 03:45:00|464.4|460.3|464.7|460.6|464.76|460.66|464.4|460.3|17
1633578310000|2021-10-07 03:45:10|464.73|460.63|464.33|460.23|464.73|460.63|464.32|460.22|26
1633578320000|2021-10-07 03:45:20|464.34|460.24|464.27|460.17|464.37|460.27|464.2|460.1|19
1633578330000|2021-10-07 03:45:30|464.2|460.1|464.05|459.95|464.2|460.1|464|459.9|13
1633578340000|2021-10-07 03:45:40|464.06|459.96|463.77|459.67|464.06|459.96|463.74|459.64|15
1633578350000|2021-10-07 03:45:50|463.73|459.63|463.7|459.6|463.73|459.63|463.7|459.6|2
1633578360000|2021-10-07 03:46:00|463.65|459.55|463.38|459.28|463.65|459.55|463.26|459.16|23
1633578370000|2021-10-07 03:46:10|463.36|459.26|462.91|458.81|463.39|459.29|462.9|458.8|24
1633578380000|2021-10-07 03:46:20|462.97|458.87|462.8|458.7|462.97|458.87|462.65|458.55|24
1633578390000|2021-10-07 03:46:30|462.81|458.71|462.87|458.77|462.9|458.8|462.81|458.71|17
1633578400000|2021-10-07 03:46:40|462.89|458.79|462.65|458.55|462.92|458.82|462.65|458.55|12
1633578410000|2021-10-07 03:46:50|462.6|458.5|462.7|458.6|462.75|458.65|462.6|458.5|11
1633578420000|2021-10-07 03:47:00|462.71|458.61|463.21|459.11|463.35|459.25|462.71|458.61|13
1633578430000|2021-10-07 03:47:10|463.2|459.1|463.08|458.98|463.32|459.22|463.05|458.95|22
1633578440000|2021-10-07 03:47:20|463.11|459.01|462.8|458.7|463.11|459.01|462.75|458.65|19
1633578450000|2021-10-07 03:47:30|462.79|458.69|462.77|458.67|462.81|458.71|462.6|458.5|22
1633578460000|2021-10-07 03:47:40|462.73|458.63|462.75|458.65|462.75|458.65|462.7|458.6|11
1633578470000|2021-10-07 03:47:50|462.73|458.63|462.93|458.83|462.94|458.84|462.73|458.63|13
1633578480000|2021-10-07 03:48:00|462.95|458.85|463.3|459.2|463.3|459.2|462.95|458.85|18
1633578490000|2021-10-07 03:48:10|463.28|459.18|463.1|459|463.28|459.18|463.07|458.97|16
1633578500000|2021-10-07 03:48:20|463.09|458.99|463.03|458.93|463.13|459.03|463.02|458.92|14
1633578510000|2021-10-07 03:48:30|462.95|458.85|462.55|458.45|462.95|458.85|462.45|458.35|23
1633578520000|2021-10-07 03:48:40|462.57|458.47|462.8|458.7|462.82|458.72|462.5|458.4|13
1633578530000|2021-10-07 03:48:50|462.81|458.71|462.8|458.7|462.85|458.75|462.75|458.65|17
1633578540000|2021-10-07 03:49:00|462.81|458.71|462.84|458.74|462.84|458.74|462.8|458.7|4
1633578550000|2021-10-07 03:49:10|462.78|458.68|462.66|458.56|462.88|458.78|462.62|458.52|11
1633578560000|2021-10-07 03:49:20|462.65|458.55|463.41|459.31|463.5|459.4|462.5|458.4|24
1633578570000|2021-10-07 03:49:30|463.42|459.32|463.46|459.36|463.47|459.37|463.34|459.24|12
1633578580000|2021-10-07 03:49:40|463.55|459.45|463.23|459.13|463.55|459.45|463.23|459.13|12
1633578590000|2021-10-07 03:49:50|463.2|459.1|462.94|458.84|463.2|459.1|462.94|458.84|8
1633578600000|2021-10-07 03:50:00|462.98|458.88|463.22|459.12|463.29|459.19|462.98|458.88|24
1633578610000|2021-10-07 03:50:10|463.24|459.14|463.05|458.95|463.26|459.16|463.05|458.95|11
1633578620000|2021-10-07 03:50:20|463.06|458.96|462.96|458.86|463.06|458.96|462.96|458.86|9
1633578630000|2021-10-07 03:50:30|462.95|458.85|462.95|458.85|463|458.9|462.95|458.85|7
1633578640000|2021-10-07 03:50:40|462.96|458.86|463.33|459.23|463.33|459.23|462.96|458.86|20
1633578650000|2021-10-07 03:50:50|463.31|459.21|463.1|459|463.31|459.21|463.1|459|13
1633578660000|2021-10-07 03:51:00|463.15|459.05|463.44|459.34|463.45|459.35|463.15|459.05|20
1633578670000|2021-10-07 03:51:10|463.49|459.39|463.77|459.67|463.88|459.78|463.48|459.38|16
1633578680000|2021-10-07 03:51:20|463.7|459.6|463.7|459.6|463.87|459.77|463.7|459.6|16
1633578690000|2021-10-07 03:51:30|463.77|459.67|464|459.9|464.1|460|463.77|459.67|8
1633578700000|2021-10-07 03:51:40|464.21|460.11|464.45|460.35|464.45|460.35|464.05|459.95|24
1633578710000|2021-10-07 03:51:50|464.51|460.41|464.9|460.8|464.9|460.8|464.51|460.41|19
1633578720000|2021-10-07 03:52:00|464.81|460.71|464.92|460.82|464.97|460.87|464.79|460.69|9
1633578730000|2021-10-07 03:52:10|464.89|460.79|464.89|460.79|464.97|460.87|464.84|460.74|11
1633578740000|2021-10-07 03:52:20|464.87|460.77|464.98|460.88|465.01|460.91|464.87|460.77|11
1633578750000|2021-10-07 03:52:30|464.95|460.85|465.05|460.95|465.15|461.05|464.95|460.85|7
1633578760000|2021-10-07 03:52:40|465|460.9|465.14|461.04|465.14|461.04|464.8|460.7|16
1633578770000|2021-10-07 03:52:50|465.11|461.01|465.27|461.17|465.33|461.23|465.1|461|26
1633578780000|2021-10-07 03:53:00|465.22|461.12|465.23|461.13|465.25|461.15|465.1|461|25
1633578790000|2021-10-07 03:53:10|465.22|461.12|465.42|461.32|465.42|461.32|465.2|461.1|12
1633578800000|2021-10-07 03:53:20|465.4|461.3|464.95|460.85|465.42|461.32|464.77|460.67|22
1633578810000|2021-10-07 03:53:30|464.92|460.82|465.1|461|465.23|461.13|464.86|460.76|25
1633578820000|2021-10-07 03:53:40|465.22|461.12|465.7|461.6|465.75|461.65|465.22|461.12|22
1633578830000|2021-10-07 03:53:50|465.71|461.61|465.52|461.42|465.71|461.61|465.5|461.4|15
1633578840000|2021-10-07 03:54:00|465.5|461.4|465.16|461.06|465.5|461.4|465.1|461|23
1633578850000|2021-10-07 03:54:10|465|460.9|465.01|460.91|465.09|460.99|464.96|460.86|19
1633578860000|2021-10-07 03:54:20|465.02|460.92|465.1|461|465.15|461.05|465|460.9|10
1633578870000|2021-10-07 03:54:30|465.05|460.95|464.79|460.69|465.05|460.95|464.7|460.6|23
1633578880000|2021-10-07 03:54:40|464.83|460.73|464.71|460.61|464.87|460.77|464.6|460.5|21
1633578890000|2021-10-07 03:54:50|464.73|460.63|464.7|460.6|464.8|460.7|464.68|460.58|11
1633578900000|2021-10-07 03:55:00|464.85|460.75|465.14|461.04|465.14|461.04|464.83|460.73|13
1633578910000|2021-10-07 03:55:10|465.07|460.97|464.96|460.86|465.09|460.99|464.91|460.81|19
1633578920000|2021-10-07 03:55:20|464.91|460.81|464.91|460.81|464.99|460.89|464.9|460.8|11
1633578930000|2021-10-07 03:55:30|464.9|460.8|465.01|460.91|465.01|460.91|464.9|460.8|7
1633578940000|2021-10-07 03:55:40|464.95|460.85|464.54|460.44|464.95|460.85|464.51|460.41|19
1633578950000|2021-10-07 03:55:50|464.5|460.4|464.65|460.55|464.65|460.55|464.5|460.4|11
1633578960000|2021-10-07 03:56:00|464.68|460.58|464.55|460.45|464.82|460.72|464.55|460.45|27
1633578970000|2021-10-07 03:56:10|464.64|460.54|464.54|460.44|464.64|460.54|464.54|460.44|4
1633578980000|2021-10-07 03:56:20|464.5|460.4|464.34|460.24|464.55|460.45|464.3|460.2|15
1633578990000|2021-10-07 03:56:30|464.33|460.23|464.35|460.25|464.42|460.32|464.3|460.2|18
1633579000000|2021-10-07 03:56:40|464.38|460.28|464.26|460.16|464.38|460.28|464.25|460.15|18
1633579010000|2021-10-07 03:56:50|464.25|460.15|464.05|459.95|464.25|460.15|464.05|459.95|8
1633579020000|2021-10-07 03:57:00|464.1|460|463.95|459.85|464.28|460.18|463.94|459.84|29
1633579030000|2021-10-07 03:57:10|463.84|459.74|463.77|459.67|463.87|459.77|463.77|459.67|5
1633579040000|2021-10-07 03:57:20|463.75|459.65|463.7|459.6|463.8|459.7|463.7|459.6|9
1633579050000|2021-10-07 03:57:30|463.67|459.57|463.7|459.6|463.7|459.6|463.64|459.54|7
1633579060000|2021-10-07 03:57:40|463.69|459.59|463.4|459.3|463.69|459.59|463.4|459.3|12
1633579070000|2021-10-07 03:57:50|463.41|459.31|463.44|459.34|463.49|459.39|463.37|459.27|16
1633579080000|2021-10-07 03:58:00|463.45|459.35|463.45|459.35|463.45|459.35|463.44|459.34|3
1633579090000|2021-10-07 03:58:10|463.4|459.3|463.3|459.2|463.46|459.36|463.28|459.18|20
1633579100000|2021-10-07 03:58:20|463.31|459.21|463.36|459.26|463.37|459.27|463.29|459.19|15
1633579110000|2021-10-07 03:58:30|463.3|459.2|463.45|459.35|463.45|459.35|463.3|459.2|6
1633579120000|2021-10-07 03:58:40|463.41|459.31|463.37|459.27|463.41|459.31|463.35|459.25|4
1633579130000|2021-10-07 03:58:50|463.4|459.3|463.55|459.45|463.55|459.45|463.4|459.3|8
1633579140000|2021-10-07 03:59:00|463.53|459.43|463.6|459.5|463.6|459.5|463.53|459.43|10
1633579150000|2021-10-07 03:59:10|463.61|459.51|463.25|459.15|463.61|459.51|463.2|459.1|22
1633579160000|2021-10-07 03:59:20|463.2|459.1|463.29|459.19|463.3|459.2|463.15|459.05|15
1633579170000|2021-10-07 03:59:30|463.25|459.15|463.25|459.15|463.29|459.19|463.2|459.1|7
1633579180000|2021-10-07 03:59:40|463.21|459.11|463.25|459.15|463.25|459.15|463.15|459.05|11
1633579190000|2021-10-07 03:59:50|463.29|459.19|463.25|459.15|463.29|459.19|463.2|459.1|12
1633579200000|2021-10-07 04:00:00|463.23|459.13|462.65|458.55|463.25|459.15|462.65|458.55|25
1633579210000|2021-10-07 04:00:10|462.7|458.6|462.67|458.57|462.85|458.75|462.66|458.56|18
1633579220000|2021-10-07 04:00:20|462.66|458.56|462.53|458.43|462.66|458.56|462.45|458.35|21
1633579230000|2021-10-07 04:00:30|462.52|458.42|462.51|458.41|462.59|458.49|462.5|458.4|10
1633579240000|2021-10-07 04:00:40|462.45|458.35|462.91|458.81|462.91|458.81|462.45|458.35|11
1633579250000|2021-10-07 04:00:50|462.92|458.82|462.8|458.7|462.99|458.89|462.75|458.65|16
1633579260000|2021-10-07 04:01:00|462.81|458.71|462.91|458.81|463.01|458.91|462.8|458.7|24
1633579270000|2021-10-07 04:01:10|462.95|458.85|463.14|459.04|463.14|459.04|462.95|458.85|10
1633579280000|2021-10-07 04:01:20|463.15|459.05|463.17|459.07|463.17|459.07|463.1|459|13
1633579290000|2021-10-07 04:01:30|463.16|459.06|463.61|459.51|463.64|459.54|463.16|459.06|19
1633579300000|2021-10-07 04:01:40|463.63|459.53|463.88|459.78|463.9|459.8|463.63|459.53|25
1633579310000|2021-10-07 04:01:50|463.95|459.85|463.89|459.79|464.1|460|463.89|459.79|14
1633579320000|2021-10-07 04:02:00|463.8|459.7|463.82|459.72|463.93|459.83|463.8|459.7|13
1633579330000|2021-10-07 04:02:10|463.8|459.7|463.57|459.47|463.8|459.7|463.47|459.37|18
1633579340000|2021-10-07 04:02:20|463.53|459.43|463.8|459.7|463.81|459.71|463.53|459.43|22
1633579350000|2021-10-07 04:02:30|463.85|459.75|464.08|459.98|464.08|459.98|463.8|459.7|9
1633579360000|2021-10-07 04:02:40|464|459.9|464|459.9|464.1|460|464|459.9|7
1633579370000|2021-10-07 04:02:50|464.09|459.99|464.31|460.21|464.34|460.24|464.09|459.99|6
1633579380000|2021-10-07 04:03:00|464.3|460.2|463.92|459.82|464.3|460.2|463.92|459.82|15
1633579390000|2021-10-07 04:03:10|464.05|459.95|463.92|459.82|464.05|459.95|463.82|459.72|16
1633579400000|2021-10-07 04:03:20|463.9|459.8|463.72|459.62|463.9|459.8|463.65|459.55|14
1633579410000|2021-10-07 04:03:30|463.74|459.64|463.89|459.79|463.94|459.84|463.69|459.59|16
1633579420000|2021-10-07 04:03:40|463.9|459.8|464.15|460.05|464.18|460.08|463.9|459.8|17
1633579430000|2021-10-07 04:03:50|464.1|460|464.21|460.11|464.21|460.11|464.1|460|10
1633579440000|2021-10-07 04:04:00|464.18|460.08|463.95|459.85|464.25|460.15|463.95|459.85|13
1633579450000|2021-10-07 04:04:10|463.91|459.81|463.8|459.7|463.91|459.81|463.8|459.7|12
1633579460000|2021-10-07 04:04:20|463.82|459.72|463.65|459.55|463.82|459.72|463.65|459.55|6
1633579470000|2021-10-07 04:04:30|463.64|459.54|463.66|459.56|463.67|459.57|463.62|459.52|11
1633579480000|2021-10-07 04:04:40|463.64|459.54|463.84|459.74|463.84|459.74|463.64|459.54|14
1633579490000|2021-10-07 04:04:50|463.8|459.7|463.71|459.61|463.8|459.7|463.71|459.61|11
1633579500000|2021-10-07 04:05:00|463.72|459.62|463.81|459.71|463.85|459.75|463.71|459.61|19
1633579510000|2021-10-07 04:05:10|463.82|459.72|464.2|460.1|464.2|460.1|463.77|459.67|17
1633579520000|2021-10-07 04:05:20|464.21|460.11|464.3|460.2|464.3|460.2|464.2|460.1|12
1633579530000|2021-10-07 04:05:30|464.32|460.22|464.51|460.41|464.65|460.55|464.3|460.2|14
1633579540000|2021-10-07 04:05:40|464.5|460.4|464.66|460.56|464.7|460.6|464.47|460.37|12
1633579550000|2021-10-07 04:05:50|464.7|460.6|464.6|460.5|464.7|460.6|464.6|460.5|9
1633579560000|2021-10-07 04:06:00|464.62|460.52|464.51|460.41|464.72|460.62|464.48|460.38|15
1633579570000|2021-10-07 04:06:10|464.57|460.47|464.44|460.34|464.6|460.5|464.43|460.33|15
1633579580000|2021-10-07 04:06:20|464.45|460.35|464.44|460.34|464.45|460.35|464.42|460.32|10
1633579590000|2021-10-07 04:06:30|464.42|460.32|464.64|460.54|464.64|460.54|464.42|460.32|15
1633579600000|2021-10-07 04:06:40|464.61|460.51|464.5|460.4|464.62|460.52|464.5|460.4|6
1633579610000|2021-10-07 04:06:50|464.49|460.39|464.6|460.5|464.65|460.55|464.49|460.39|8
1633579620000|2021-10-07 04:07:00|464.62|460.52|464.75|460.65|464.76|460.66|464.6|460.5|9
1633579630000|2021-10-07 04:07:10|464.77|460.67|464.79|460.69|464.79|460.69|464.64|460.54|10
1633579640000|2021-10-07 04:07:20|464.8|460.7|465.09|460.99|465.09|460.99|464.8|460.7|12
1633579650000|2021-10-07 04:07:30|465.03|460.93|465.05|460.95|465.1|461|465.03|460.93|3
1633579660000|2021-10-07 04:07:40|465.03|460.93|464.72|460.62|465.03|460.93|464.7|460.6|15
1633579670000|2021-10-07 04:07:50|464.69|460.59|464.76|460.66|464.76|460.66|464.67|460.57|10
1633579680000|2021-10-07 04:08:00|464.75|460.65|464.73|460.63|464.91|460.81|464.7|460.6|18
1633579690000|2021-10-07 04:08:10|464.79|460.69|464.79|460.69|464.88|460.78|464.7|460.6|14
1633579700000|2021-10-07 04:08:20|464.76|460.66|464.65|460.55|464.81|460.71|464.55|460.45|13
1633579710000|2021-10-07 04:08:30|464.67|460.57|464.87|460.77|464.9|460.8|464.67|460.57|18
1633579720000|2021-10-07 04:08:40|464.88|460.78|464.85|460.75|464.89|460.79|464.82|460.72|5
1633579730000|2021-10-07 04:08:50|464.83|460.73|464.91|460.81|464.93|460.83|464.83|460.73|12
1633579740000|2021-10-07 04:09:00|464.94|460.84|464.93|460.83|464.96|460.86|464.88|460.78|10
1633579750000|2021-10-07 04:09:10|464.94|460.84|464.67|460.57|464.94|460.84|464.65|460.55|21
1633579760000|2021-10-07 04:09:20|464.6|460.5|464.58|460.48|464.6|460.5|464.58|460.48|2
1633579770000|2021-10-07 04:09:30|464.56|460.46|464.31|460.21|464.6|460.5|464.3|460.2|13
1633579780000|2021-10-07 04:09:40|464.29|460.19|464.31|460.21|464.32|460.22|464.29|460.19|3
1633579790000|2021-10-07 04:09:50|464.32|460.22|464.29|460.19|464.32|460.22|464.25|460.15|6
1633579800000|2021-10-07 04:10:00|464.2|460.1|464.34|460.24|464.39|460.29|464.2|460.1|9
1633579810000|2021-10-07 04:10:10|464.35|460.25|464.66|460.56|464.71|460.61|464.34|460.24|19
1633579820000|2021-10-07 04:10:20|464.67|460.57|464.86|460.76|464.86|460.76|464.67|460.57|12
1633579830000|2021-10-07 04:10:30|464.99|460.89|465.25|461.15|465.4|461.3|464.99|460.89|25
1633579840000|2021-10-07 04:10:40|465.22|461.12|465.25|461.15|465.4|461.3|465.2|461.1|15
1633579850000|2021-10-07 04:10:50|465.3|461.2|465.15|461.05|465.37|461.27|465.15|461.05|11
1633579860000|2021-10-07 04:11:00|465.25|461.15|465.37|461.27|465.41|461.31|465.23|461.13|12
1633579870000|2021-10-07 04:11:10|465.34|461.24|465.6|461.5|465.69|461.59|465.34|461.24|11
1633579880000|2021-10-07 04:11:20|465.65|461.55|465.45|461.35|465.66|461.56|465.45|461.35|13
1633579890000|2021-10-07 04:11:30|465.41|461.31|465.49|461.39|465.49|461.39|465.33|461.23|16
1633579900000|2021-10-07 04:11:40|465.53|461.43|465.47|461.37|465.57|461.47|465.41|461.31|11
1633579910000|2021-10-07 04:11:50|465.49|461.39|465.59|461.49|465.59|461.49|465.41|461.31|19
1633579920000|2021-10-07 04:12:00|465.56|461.46|465.59|461.49|465.62|461.52|465.5|461.4|8
1633579930000|2021-10-07 04:12:10|465.6|461.5|465.7|461.6|465.72|461.62|465.6|461.5|3
1633579940000|2021-10-07 04:12:20|465.76|461.66|465.71|461.61|465.76|461.66|465.7|461.6|3
1633579950000|2021-10-07 04:12:30|465.61|461.51|465.61|461.51|465.61|461.51|465.61|461.51|1
1633579960000|2021-10-07 04:12:40|465.58|461.48|465.5|461.4|465.64|461.54|465.5|461.4|6
1633579970000|2021-10-07 04:12:50|465.43|461.33|465.52|461.42|465.63|461.53|465.43|461.33|13
1633579980000|2021-10-07 04:13:00|465.5|461.4|465.5|461.4|465.56|461.46|465.5|461.4|6
1633579990000|2021-10-07 04:13:10|465.45|461.35|465.6|461.5|465.76|461.66|465.45|461.35|8
1633580000000|2021-10-07 04:13:20|465.7|461.6|465.75|461.65|465.75|461.65|465.7|461.6|2
1633580010000|2021-10-07 04:13:30|465.79|461.69|465.5|461.4|465.79|461.69|465.5|461.4|9
1633580020000|2021-10-07 04:13:40|465.6|461.5|465.7|461.6|465.82|461.72|465.6|461.5|4
1633580030000|2021-10-07 04:13:50|465.72|461.62|465.7|461.6|465.73|461.63|465.7|461.6|3
1633580040000|2021-10-07 04:14:00|465.72|461.62|465.6|461.5|465.82|461.72|465.6|461.5|9
1633580050000|2021-10-07 04:14:10|465.83|461.73|465.84|461.74|465.87|461.77|465.81|461.71|8
1633580060000|2021-10-07 04:14:20|465.88|461.78|466.2|462.1|466.2|462.1|465.83|461.73|15
1633580070000|2021-10-07 04:14:30|466.24|462.14|466.32|462.22|466.43|462.33|466.23|462.13|20
1633580080000|2021-10-07 04:14:40|466.38|462.28|466.21|462.11|466.39|462.29|466|461.9|13
1633580090000|2021-10-07 04:14:50|466.08|461.98|466.05|461.95|466.09|461.99|466.01|461.91|6
1633580100000|2021-10-07 04:15:00|466.06|461.96|465.8|461.7|466.08|461.98|465.8|461.7|17
1633580110000|2021-10-07 04:15:10|465.81|461.71|465.75|461.65|465.83|461.73|465.7|461.6|12
1633580120000|2021-10-07 04:15:20|465.79|461.69|465.8|461.7|465.8|461.7|465.7|461.6|8
1633580130000|2021-10-07 04:15:30|465.79|461.69|465.97|461.87|465.97|461.87|465.73|461.63|18
1633580140000|2021-10-07 04:15:40|465.98|461.88|466.01|461.91|466.01|461.91|465.98|461.88|2
1633580150000|2021-10-07 04:15:50|465.96|461.86|466.05|461.95|466.05|461.95|465.96|461.86|9
1633580160000|2021-10-07 04:16:00|466.09|461.99|466.24|462.14|466.24|462.14|466.05|461.95|26
1633580170000|2021-10-07 04:16:10|466.15|462.05|466.12|462.02|466.24|462.14|466.12|462.02|18
1633580180000|2021-10-07 04:16:20|466.19|462.09|466.14|462.04|466.19|462.09|466.1|462|5
1633580190000|2021-10-07 04:16:30|466|461.9|465.97|461.87|466|461.9|465.96|461.86|5
1633580200000|2021-10-07 04:16:40|466|461.9|466.02|461.92|466.06|461.96|465.98|461.88|11
1633580210000|2021-10-07 04:16:50|466|461.9|466.27|462.17|466.27|462.17|466|461.9|19
1633580220000|2021-10-07 04:17:00|466.15|462.05|466.21|462.11|466.26|462.16|466.15|462.05|20
1633580230000|2021-10-07 04:17:10|466.25|462.15|466.5|462.4|466.5|462.4|466.24|462.14|19
1633580240000|2021-10-07 04:17:20|466.45|462.35|466.73|462.63|466.82|462.72|466.45|462.35|16
1633580250000|2021-10-07 04:17:30|466.84|462.74|466.55|462.45|466.84|462.74|466.55|462.45|8
1633580260000|2021-10-07 04:17:40|466.58|462.48|466.58|462.48|466.71|462.61|466.53|462.43|14
1633580270000|2021-10-07 04:17:50|466.57|462.47|466.57|462.47|466.65|462.55|466.57|462.47|12
1633580280000|2021-10-07 04:18:00|466.45|462.35|466.26|462.16|466.45|462.35|466.2|462.1|24
1633580290000|2021-10-07 04:18:10|466.25|462.15|466.58|462.48|466.6|462.5|466.25|462.15|20
1633580300000|2021-10-07 04:18:20|466.6|462.5|466.54|462.44|466.62|462.52|466.52|462.42|17
1633580310000|2021-10-07 04:18:30|466.51|462.41|466.51|462.41|466.62|462.52|466.51|462.41|6
1633580320000|2021-10-07 04:18:40|466.5|462.4|466.6|462.5|466.61|462.51|466.5|462.4|4
1633580330000|2021-10-07 04:18:50|466.62|462.52|466.7|462.6|466.91|462.81|466.62|462.52|18
1633580340000|2021-10-07 04:19:00|466.8|462.7|466.92|462.82|467.03|462.93|466.8|462.7|14
1633580350000|2021-10-07 04:19:10|466.95|462.85|466.91|462.81|466.96|462.86|466.85|462.75|9
1633580360000|2021-10-07 04:19:20|466.95|462.85|466.9|462.8|467.05|462.95|466.82|462.72|16
1633580370000|2021-10-07 04:19:30|466.89|462.79|466.99|462.89|467|462.9|466.79|462.69|14
1633580380000|2021-10-07 04:19:40|467.1|463|467.02|462.92|467.12|463.02|466.85|462.75|16
1633580390000|2021-10-07 04:19:50|467.01|462.91|467.19|463.09|467.19|463.09|467|462.9|17
1633580400000|2021-10-07 04:20:00|467.14|463.04|466.96|462.86|467.19|463.09|466.96|462.86|20
1633580410000|2021-10-07 04:20:10|466.94|462.84|466.99|462.89|467.01|462.91|466.88|462.78|18
1633580420000|2021-10-07 04:20:20|467.01|462.91|467.05|462.95|467.05|462.95|466.9|462.8|18
1633580430000|2021-10-07 04:20:30|467.1|463|466.9|462.8|467.1|463|466.9|462.8|8
1633580440000|2021-10-07 04:20:40|466.89|462.79|467.01|462.91|467.03|462.93|466.89|462.79|9
1633580450000|2021-10-07 04:20:50|467|462.9|467.05|462.95|467.1|463|466.95|462.85|11
1633580460000|2021-10-07 04:21:00|467.1|463|466.76|462.66|467.1|463|466.76|462.66|20
1633580470000|2021-10-07 04:21:10|466.77|462.67|466.87|462.77|466.87|462.77|466.77|462.67|9
1633580480000|2021-10-07 04:21:20|466.85|462.75|467.1|463|467.1|463|466.84|462.74|6
1633580490000|2021-10-07 04:21:30|467.12|463.02|467.22|463.12|467.25|463.15|467.07|462.97|8
1633580500000|2021-10-07 04:21:40|467.2|463.1|467.21|463.11|467.25|463.15|467.1|463|17
1633580510000|2021-10-07 04:21:50|467.25|463.15|467.43|463.33|467.5|463.4|467.17|463.07|18
1633580520000|2021-10-07 04:22:00|467.41|463.31|467.3|463.2|467.45|463.35|467.3|463.2|16
1633580530000|2021-10-07 04:22:10|467.31|463.21|467.36|463.26|467.4|463.3|467.31|463.21|11
1633580540000|2021-10-07 04:22:20|467.4|463.3|467.2|463.1|467.42|463.32|467.2|463.1|18
1633580550000|2021-10-07 04:22:30|467.22|463.12|467.22|463.12|467.3|463.2|467.2|463.1|7
1633580560000|2021-10-07 04:22:40|467.25|463.15|467.35|463.25|467.39|463.29|467.25|463.15|5
1633580570000|2021-10-07 04:22:50|467.29|463.19|467.35|463.25|467.35|463.25|467.2|463.1|14
1633580580000|2021-10-07 04:23:00|467.32|463.22|467.3|463.2|467.35|463.25|467.27|463.17|12
1633580590000|2021-10-07 04:23:10|467.28|463.18|467.3|463.2|467.31|463.21|467.23|463.13|8
1633580600000|2021-10-07 04:23:20|467.28|463.18|467.09|462.99|467.28|463.18|467.03|462.93|12
1633580610000|2021-10-07 04:23:30|467.1|463|467.12|463.02|467.12|463.02|467.1|463|2
1633580620000|2021-10-07 04:23:40|467.1|463|467.3|463.2|467.3|463.2|467.09|462.99|10
1633580630000|2021-10-07 04:23:50|467.27|463.17|467.34|463.24|467.42|463.32|467.27|463.17|7
1633580640000|2021-10-07 04:24:00|467.32|463.22|467.29|463.19|467.36|463.26|467.27|463.17|11
1633580650000|2021-10-07 04:24:10|467.25|463.15|467.33|463.23|467.34|463.24|467.25|463.15|9
1633580660000|2021-10-07 04:24:20|467.3|463.2|467.23|463.13|467.35|463.25|467.23|463.13|8
1633580670000|2021-10-07 04:24:30|467.22|463.12|467.1|463|467.22|463.12|467.02|462.92|13
1633580680000|2021-10-07 04:24:40|467.02|462.92|466.9|462.8|467.02|462.92|466.85|462.75|12
1633580690000|2021-10-07 04:24:50|466.92|462.82|467.06|462.96|467.09|462.99|466.92|462.82|10
1633580700000|2021-10-07 04:25:00|467.08|462.98|467.01|462.91|467.08|462.98|467|462.9|11
1633580710000|2021-10-07 04:25:10|467|462.9|467.01|462.91|467.07|462.97|467|462.9|11
1633580720000|2021-10-07 04:25:20|467.05|462.95|466.86|462.76|467.05|462.95|466.86|462.76|12
1633580730000|2021-10-07 04:25:30|466.88|462.78|466.88|462.78|466.89|462.79|466.85|462.75|6
1633580740000|2021-10-07 04:25:40|466.89|462.79|467.03|462.93|467.03|462.93|466.89|462.79|14
1633580750000|2021-10-07 04:25:50|466.99|462.89|466.97|462.87|466.99|462.89|466.97|462.87|3
1633580760000|2021-10-07 04:26:00|467.01|462.91|467.31|463.21|467.31|463.21|466.94|462.84|25
1633580770000|2021-10-07 04:26:10|467.39|463.29|467.51|463.41|467.51|463.41|467.38|463.28|6
1633580780000|2021-10-07 04:26:20|467.5|463.4|467.51|463.41|467.51|463.41|467.47|463.37|4
1633580790000|2021-10-07 04:26:30|467.52|463.42|467.51|463.41|467.52|463.42|467.45|463.35|7
1633580800000|2021-10-07 04:26:40|467.47|463.37|467.48|463.38|467.51|463.41|467.46|463.36|8
1633580810000|2021-10-07 04:26:50|467.46|463.36|467.16|463.06|467.46|463.36|467.11|463.01|18
1633580820000|2021-10-07 04:27:00|467.15|463.05|467.3|463.2|467.3|463.2|467.1|463|16
1633580830000|2021-10-07 04:27:10|467.27|463.17|467.32|463.22|467.33|463.23|467.27|463.17|12
1633580840000|2021-10-07 04:27:20|467.33|463.23|467.33|463.23|467.35|463.25|467.31|463.21|14
1633580850000|2021-10-07 04:27:30|467.34|463.24|467.33|463.23|467.34|463.24|467.31|463.21|3
1633580860000|2021-10-07 04:27:40|467.31|463.21|467.31|463.21|467.36|463.26|467.24|463.14|11
1633580870000|2021-10-07 04:27:50|467.28|463.18|467.68|463.58|467.68|463.58|467.28|463.18|16
1633580880000|2021-10-07 04:28:00|467.63|463.53|467.63|463.53|467.63|463.53|467.63|463.53|1
1633580890000|2021-10-07 04:28:10|467.68|463.58|467.7|463.6|467.7|463.6|467.63|463.53|3
1633580900000|2021-10-07 04:28:20|467.68|463.58|467.7|463.6|467.7|463.6|467.68|463.58|3
1633580910000|2021-10-07 04:28:30|467.69|463.59|467.7|463.6|467.7|463.6|467.66|463.56|5
1633580920000|2021-10-07 04:28:40|467.6|463.5|467.61|463.51|467.63|463.53|467.57|463.47|6
1633580930000|2021-10-07 04:28:50|467.64|463.54|467.81|463.71|467.85|463.75|467.58|463.48|17
1633580940000|2021-10-07 04:29:00|467.91|463.81|467.78|463.68|467.92|463.82|467.78|463.68|9
1633580950000|2021-10-07 04:29:10|467.75|463.65|467.71|463.61|467.75|463.65|467.71|463.61|4
1633580960000|2021-10-07 04:29:20|467.78|463.68|467.75|463.65|467.78|463.68|467.75|463.65|4
1633580970000|2021-10-07 04:29:30|467.76|463.66|467.8|463.7|467.82|463.72|467.76|463.66|9
1633580980000|2021-10-07 04:29:40|467.9|463.8|468.2|464.1|468.22|464.12|467.9|463.8|14
1633580990000|2021-10-07 04:29:50|468.3|464.2|468.18|464.08|468.31|464.21|468.15|464.05|15
1633581000000|2021-10-07 04:30:00|468.15|464.05|467.98|463.88|468.15|464.05|467.9|463.8|10
1633581010000|2021-10-07 04:30:10|467.96|463.86|467.7|463.6|467.96|463.86|467.7|463.6|8
1633581020000|2021-10-07 04:30:20|467.66|463.56|467.63|463.53|467.71|463.61|467.63|463.53|12
1633581030000|2021-10-07 04:30:30|467.65|463.55|467.56|463.46|467.67|463.57|467.56|463.46|7
1633581040000|2021-10-07 04:30:40|467.57|463.47|467.82|463.72|467.89|463.79|467.57|463.47|24
1633581050000|2021-10-07 04:30:50|467.9|463.8|467.81|463.71|468.02|463.92|467.81|463.71|17
1633581060000|2021-10-07 04:31:00|467.8|463.7|467.5|463.4|467.8|463.7|467.5|463.4|14
1633581070000|2021-10-07 04:31:10|467.56|463.46|467.58|463.48|467.58|463.48|467.5|463.4|7
1633581080000|2021-10-07 04:31:20|467.6|463.5|467.39|463.29|467.6|463.5|467.39|463.29|16
1633581090000|2021-10-07 04:31:30|467.4|463.3|467.4|463.3|467.56|463.46|467.39|463.29|20
1633581100000|2021-10-07 04:31:40|467.48|463.38|467.5|463.4|467.51|463.41|467.44|463.34|7
1633581110000|2021-10-07 04:31:50|467.49|463.39|467.53|463.43|467.54|463.44|467.4|463.3|10
1633581120000|2021-10-07 04:32:00|467.42|463.32|467.4|463.3|467.42|463.32|467.4|463.3|6
1633581130000|2021-10-07 04:32:10|467.39|463.29|467.4|463.3|467.4|463.3|467.31|463.21|11
1633581140000|2021-10-07 04:32:20|467.49|463.39|467.5|463.4|467.5|463.4|467.49|463.39|2
1633581150000|2021-10-07 04:32:30|467.54|463.44|467.56|463.46|467.74|463.64|467.54|463.44|26
1633581160000|2021-10-07 04:32:40|467.57|463.47|467.71|463.61|467.74|463.64|467.56|463.46|13
1633581170000|2021-10-07 04:32:50|467.75|463.65|467.75|463.65|467.82|463.72|467.71|463.61|13
1633581180000|2021-10-07 04:33:00|467.77|463.67|467.81|463.71|467.82|463.72|467.77|463.67|4
1633581190000|2021-10-07 04:33:10|467.82|463.72|467.91|463.81|467.91|463.81|467.75|463.65|10
1633581200000|2021-10-07 04:33:20|467.87|463.77|467.85|463.75|467.91|463.81|467.85|463.75|13
1633581210000|2021-10-07 04:33:30|467.82|463.72|467.88|463.78|467.88|463.78|467.82|463.72|2
1633581220000|2021-10-07 04:33:40|467.82|463.72|468.03|463.93|468.03|463.93|467.8|463.7|13
1633581230000|2021-10-07 04:33:50|468|463.9|467.99|463.89|468.03|463.93|467.96|463.86|14
1633581240000|2021-10-07 04:34:00|467.91|463.81|467.77|463.67|467.93|463.83|467.7|463.6|14
1633581250000|2021-10-07 04:34:10|467.78|463.68|467.9|463.8|467.92|463.82|467.74|463.64|13
1633581260000|2021-10-07 04:34:20|467.92|463.82|467.89|463.79|467.99|463.89|467.89|463.79|14
1633581270000|2021-10-07 04:34:30|467.94|463.84|467.99|463.89|468.01|463.91|467.94|463.84|12
1633581280000|2021-10-07 04:34:40|468|463.9|467.9|463.8|468|463.9|467.9|463.8|11
1633581290000|2021-10-07 04:34:50|467.93|463.83|467.95|463.85|468|463.9|467.78|463.68|11
1633581300000|2021-10-07 04:35:00|468.01|463.91|467.8|463.7|468.02|463.92|467.8|463.7|10
1633581310000|2021-10-07 04:35:10|467.76|463.66|467.99|463.89|467.99|463.89|467.76|463.66|16
1633581320000|2021-10-07 04:35:20|467.98|463.88|468.02|463.92|468.04|463.94|467.98|463.88|8
1633581330000|2021-10-07 04:35:30|468.04|463.94|468.25|464.15|468.25|464.15|468.04|463.94|13
1633581340000|2021-10-07 04:35:40|468.3|464.2|468.3|464.2|468.31|464.21|468.19|464.09|17
1633581350000|2021-10-07 04:35:50|468.25|464.15|468.21|464.11|468.27|464.17|468.21|464.11|5
1633581360000|2021-10-07 04:36:00|468.2|464.1|468.14|464.04|468.27|464.17|468.14|464.04|5
1633581370000|2021-10-07 04:36:10|468.19|464.09|468.14|464.04|468.19|464.09|468.14|464.04|3
1633581380000|2021-10-07 04:36:20|468.11|464.01|468.09|463.99|468.11|464.01|468.02|463.92|6
1633581390000|2021-10-07 04:36:30|468.08|463.98|467.93|463.83|468.08|463.98|467.91|463.81|14
1633581400000|2021-10-07 04:36:40|467.91|463.81|467.94|463.84|467.94|463.84|467.91|463.81|3
1633581410000|2021-10-07 04:36:50|467.93|463.83|467.91|463.81|467.94|463.84|467.91|463.81|4
1633581420000|2021-10-07 04:37:00|467.9|463.8|467.93|463.83|467.93|463.83|467.9|463.8|4
1633581430000|2021-10-07 04:37:10|467.91|463.81|467.82|463.72|467.93|463.83|467.8|463.7|5
1633581440000|2021-10-07 04:37:20|467.79|463.69|467.91|463.81|467.95|463.85|467.69|463.59|17
1633581450000|2021-10-07 04:37:30|467.95|463.85|468.11|464.01|468.15|464.05|467.91|463.81|21
1633581460000|2021-10-07 04:37:40|468.12|464.02|468.22|464.12|468.22|464.12|468.11|464.01|12
1633581470000|2021-10-07 04:37:50|468.21|464.11|468.21|464.11|468.3|464.2|468.19|464.09|9
1633581480000|2021-10-07 04:38:00|468.2|464.1|468.2|464.1|468.25|464.15|468.18|464.08|17
1633581490000|2021-10-07 04:38:10|468.24|464.14|468.14|464.04|468.29|464.19|468.14|464.04|7
1633581500000|2021-10-07 04:38:20|468.2|464.1|467.9|463.8|468.2|464.1|467.9|463.8|10
1633581510000|2021-10-07 04:38:30|467.88|463.78|467.89|463.79|467.91|463.81|467.86|463.76|10
1633581520000|2021-10-07 04:38:40|467.9|463.8|467.79|463.69|467.9|463.8|467.76|463.66|9
1633581530000|2021-10-07 04:38:50|467.82|463.72|468.01|463.91|468.01|463.91|467.82|463.72|11
1633581540000|2021-10-07 04:39:00|468.02|463.92|467.96|463.86|468.02|463.92|467.93|463.83|4
1633581550000|2021-10-07 04:39:10|467.93|463.83|467.92|463.82|467.94|463.84|467.92|463.82|10
1633581560000|2021-10-07 04:39:20|467.95|463.85|467.93|463.83|467.95|463.85|467.91|463.81|3
1633581570000|2021-10-07 04:39:30|467.91|463.81|467.92|463.82|467.93|463.83|467.91|463.81|4
1633581580000|2021-10-07 04:39:40|467.91|463.81|468.14|464.04|468.18|464.08|467.91|463.81|18
1633581590000|2021-10-07 04:39:50|468.17|464.07|468.21|464.11|468.21|464.11|468.13|464.03|9
1633581600000|2021-10-07 04:40:00|468.2|464.1|468.23|464.13|468.27|464.17|468.19|464.09|12
1633581610000|2021-10-07 04:40:10|468.15|464.05|468.18|464.08|468.22|464.12|468.11|464.01|7
1633581620000|2021-10-07 04:40:20|468.2|464.1|468.24|464.14|468.27|464.17|468.17|464.07|19
1633581630000|2021-10-07 04:40:30|468.23|464.13|468.36|464.26|468.41|464.31|468.22|464.12|15
1633581640000|2021-10-07 04:40:40|468.41|464.31|468.48|464.38|468.49|464.39|468.4|464.3|14
1633581650000|2021-10-07 04:40:50|468.46|464.36|468.4|464.3|468.51|464.41|468.4|464.3|11
1633581660000|2021-10-07 04:41:00|468.52|464.42|468.43|464.33|468.52|464.42|468.4|464.3|14
1633581670000|2021-10-07 04:41:10|468.42|464.32|468.49|464.39|468.49|464.39|468.41|464.31|16
1633581680000|2021-10-07 04:41:20|468.5|464.4|468.56|464.46|468.56|464.46|468.47|464.37|16
1633581690000|2021-10-07 04:41:30|468.51|464.41|468.51|464.41|468.55|464.45|468.47|464.37|10
1633581700000|2021-10-07 04:41:40|468.52|464.42|468.6|464.5|468.61|464.51|468.5|464.4|17
1633581710000|2021-10-07 04:41:50|468.59|464.49|468.55|464.45|468.6|464.5|468.55|464.45|11
1633581720000|2021-10-07 04:42:00|468.56|464.46|468.62|464.52|468.62|464.52|468.56|464.46|7
1633581730000|2021-10-07 04:42:10|468.63|464.53|468.4|464.3|468.63|464.53|468.4|464.3|10
1633581740000|2021-10-07 04:42:20|468.45|464.35|468.4|464.3|468.52|464.42|468.38|464.28|10
1633581750000|2021-10-07 04:42:30|468.37|464.27|468.7|464.6|468.7|464.6|468.37|464.27|20
1633581760000|2021-10-07 04:42:40|468.74|464.64|468.8|464.7|469|464.9|468.74|464.64|17
1633581770000|2021-10-07 04:42:50|468.9|464.8|469|464.9|469|464.9|468.9|464.8|12
1633581780000|2021-10-07 04:43:00|468.99|464.89|468.93|464.83|469|464.9|468.9|464.8|7
1633581790000|2021-10-07 04:43:10|469|464.9|468.8|464.7|469|464.9|468.75|464.65|12
1633581800000|2021-10-07 04:43:20|468.75|464.65|468.71|464.61|468.78|464.68|468.71|464.61|3
1633581810000|2021-10-07 04:43:30|468.75|464.65|468.75|464.65|468.79|464.69|468.75|464.65|6
1633581820000|2021-10-07 04:43:40|468.78|464.68|468.75|464.65|468.8|464.7|468.73|464.63|9
1633581830000|2021-10-07 04:43:50|468.78|464.68|468.8|464.7|468.8|464.7|468.73|464.63|5
1633581840000|2021-10-07 04:44:00|468.76|464.66|468.73|464.63|468.84|464.74|468.71|464.61|8
1633581850000|2021-10-07 04:44:10|468.75|464.65|468.85|464.75|468.85|464.75|468.74|464.64|11
1633581860000|2021-10-07 04:44:20|468.87|464.77|468.92|464.82|468.92|464.82|468.85|464.75|6
1633581870000|2021-10-07 04:44:30|468.96|464.86|469.11|465.01|469.15|465.05|468.95|464.85|11
1633581880000|2021-10-07 04:44:40|469.4|465.3|469.16|465.06|469.4|465.3|469.14|465.04|13
1633581890000|2021-10-07 04:44:50|469.15|465.05|469.13|465.03|469.15|465.05|469.12|465.02|6
1633581900000|2021-10-07 04:45:00|469.12|465.02|469.01|464.91|469.15|465.05|468.9|464.8|22
1633581910000|2021-10-07 04:45:10|468.99|464.89|469.02|464.92|469.04|464.94|468.99|464.89|5
1633581920000|2021-10-07 04:45:20|468.98|464.88|468.99|464.89|469.02|464.92|468.98|464.88|7
1633581930000|2021-10-07 04:45:30|469.02|464.92|468.96|464.86|469.02|464.92|468.96|464.86|7
1633581940000|2021-10-07 04:45:40|468.98|464.88|468.8|464.7|468.98|464.88|468.76|464.66|15
1633581950000|2021-10-07 04:45:50|468.79|464.69|469.2|465.1|469.2|465.1|468.79|464.69|22
1633581960000|2021-10-07 04:46:00|469.21|465.11|469.08|464.98|469.23|465.13|469.08|464.98|22
1633581970000|2021-10-07 04:46:10|469.19|465.09|469.3|465.2|469.33|465.23|469.1|465|21
1633581980000|2021-10-07 04:46:20|469.31|465.21|469.31|465.21|469.33|465.23|469.2|465.1|15
1633581990000|2021-10-07 04:46:30|469.25|465.15|469.36|465.26|469.36|465.26|469.25|465.15|9
1633582000000|2021-10-07 04:46:40|469.33|465.23|469.2|465.1|469.36|465.26|469.2|465.1|9
1633582010000|2021-10-07 04:46:50|469.19|465.09|469.21|465.11|469.24|465.14|469.16|465.06|10
1633582020000|2021-10-07 04:47:00|469.2|465.1|469.09|464.99|469.33|465.23|469.09|464.99|8
1633582030000|2021-10-07 04:47:10|469.1|465|469.1|465|469.24|465.14|469.04|464.94|10
1633582040000|2021-10-07 04:47:20|469.05|464.95|468.98|464.88|469.07|464.97|468.98|464.88|5
1633582050000|2021-10-07 04:47:30|469|464.9|469.06|464.96|469.06|464.96|468.98|464.88|11
1633582060000|2021-10-07 04:47:40|469|464.9|469.01|464.91|469.02|464.92|469|464.9|4
1633582070000|2021-10-07 04:47:50|469.02|464.92|468.98|464.88|469.02|464.92|468.98|464.88|7
1633582080000|2021-10-07 04:48:00|469|464.9|468.93|464.83|469|464.9|468.93|464.83|8
1633582090000|2021-10-07 04:48:10|468.95|464.85|469|464.9|469|464.9|468.93|464.83|5
1633582100000|2021-10-07 04:48:20|469.01|464.91|469.31|465.21|469.31|465.21|469|464.9|19
1633582110000|2021-10-07 04:48:30|469.3|465.2|469.31|465.21|469.38|465.28|469.3|465.2|5
1633582120000|2021-10-07 04:48:40|469.32|465.22|469.4|465.3|469.4|465.3|469.26|465.16|11
1633582130000|2021-10-07 04:48:50|469.39|465.29|469.34|465.24|469.39|465.29|469.3|465.2|9
1633582140000|2021-10-07 04:49:00|469.31|465.21|469.26|465.16|469.31|465.21|469.26|465.16|5
1633582150000|2021-10-07 04:49:10|469.28|465.18|468.98|464.88|469.28|465.18|468.98|464.88|20
1633582160000|2021-10-07 04:49:20|469|464.9|468.99|464.89|469.02|464.92|468.99|464.89|4
1633582170000|2021-10-07 04:49:30|468.98|464.88|469.27|465.17|469.27|465.17|468.98|464.88|22
1633582180000|2021-10-07 04:49:40|469.3|465.2|469.32|465.22|469.36|465.26|469.3|465.2|9
1633582190000|2021-10-07 04:49:50|469.31|465.21|469.28|465.18|469.38|465.28|469.25|465.15|10
1633582200000|2021-10-07 04:50:00|469.25|465.15|469.14|465.04|469.3|465.2|469.1|465|11
1633582210000|2021-10-07 04:50:10|469.16|465.06|469.24|465.14|469.35|465.25|469.1|465|17
1633582220000|2021-10-07 04:50:20|469.25|465.15|469.22|465.12|469.31|465.21|469.21|465.11|12
1633582230000|2021-10-07 04:50:30|469.24|465.14|469.42|465.32|469.64|465.54|469.2|465.1|20
1633582240000|2021-10-07 04:50:40|469.44|465.34|469.62|465.52|469.62|465.52|469.4|465.3|21
1633582250000|2021-10-07 04:50:50|469.6|465.5|469.6|465.5|469.65|465.55|469.6|465.5|7
1633582260000|2021-10-07 04:51:00|469.55|465.45|469.4|465.3|469.55|465.45|469.38|465.28|13
1633582270000|2021-10-07 04:51:10|469.43|465.33|469.51|465.41|469.58|465.48|469.39|465.29|15
1633582280000|2021-10-07 04:51:20|469.53|465.43|469.51|465.41|469.58|465.48|469.35|465.25|17
1633582290000|2021-10-07 04:51:30|469.45|465.35|469.46|465.36|469.54|465.44|469.43|465.33|16
1633582300000|2021-10-07 04:51:40|469.47|465.37|469.5|465.4|469.54|465.44|469.39|465.29|18
1633582310000|2021-10-07 04:51:50|469.49|465.39|469.52|465.42|469.52|465.42|469.37|465.27|17
1633582320000|2021-10-07 04:52:00|469.51|465.41|469.3|465.2|469.54|465.44|469.3|465.2|19
1633582330000|2021-10-07 04:52:10|469.31|465.21|469.07|464.97|469.32|465.22|469.07|464.97|25
1633582340000|2021-10-07 04:52:20|469.06|464.96|469.02|464.92|469.08|464.98|468.99|464.89|12
1633582350000|2021-10-07 04:52:30|469.04|464.94|468.82|464.72|469.04|464.94|468.81|464.71|17
1633582360000|2021-10-07 04:52:40|468.78|464.68|468.32|464.22|468.78|464.68|468.32|464.22|18
1633582370000|2021-10-07 04:52:50|468.29|464.19|467.98|463.88|468.35|464.25|467.97|463.87|28
1633582380000|2021-10-07 04:53:00|467.99|463.89|467.83|463.73|468|463.9|467.77|463.67|16
1633582390000|2021-10-07 04:53:10|467.81|463.71|467.95|463.85|468.05|463.95|467.78|463.68|25
1633582400000|2021-10-07 04:53:20|467.96|463.86|468.17|464.07|468.17|464.07|467.96|463.86|17
1633582410000|2021-10-07 04:53:30|468.37|464.27|468.38|464.28|468.49|464.39|468.3|464.2|13
1633582420000|2021-10-07 04:53:40|468.42|464.32|468.31|464.21|468.45|464.35|468.22|464.12|19
1633582430000|2021-10-07 04:53:50|468.34|464.24|468.25|464.15|468.39|464.29|468.19|464.09|15
1633582440000|2021-10-07 04:54:00|468.19|464.09|468.1|464|468.28|464.18|468.1|464|12
1633582450000|2021-10-07 04:54:10|468.15|464.05|468.12|464.02|468.18|464.08|468.1|464|11
1633582460000|2021-10-07 04:54:20|468.02|463.92|468.04|463.94|468.16|464.06|468.02|463.92|8
1633582470000|2021-10-07 04:54:30|468.09|463.99|468.3|464.2|468.3|464.2|468.09|463.99|15
1633582480000|2021-10-07 04:54:40|468.25|464.15|468.28|464.18|468.28|464.18|468.25|464.15|2
1633582490000|2021-10-07 04:54:50|468.21|464.11|468.18|464.08|468.25|464.15|468.05|463.95|15
1633582500000|2021-10-07 04:55:00|468.2|464.1|468.24|464.14|468.28|464.18|468.13|464.03|14
1633582510000|2021-10-07 04:55:10|468.26|464.16|468.41|464.31|468.41|464.31|468.25|464.15|12
1633582520000|2021-10-07 04:55:20|468.49|464.39|468.53|464.43|468.53|464.43|468.36|464.26|17
1633582530000|2021-10-07 04:55:30|468.54|464.44|468.61|464.51|468.64|464.54|468.53|464.43|12
1633582540000|2021-10-07 04:55:40|468.58|464.48|468.68|464.58|468.71|464.61|468.56|464.46|9
1633582550000|2021-10-07 04:55:50|468.75|464.65|468.6|464.5|468.75|464.65|468.59|464.49|12
1633582560000|2021-10-07 04:56:00|468.59|464.49|468.59|464.49|468.6|464.5|468.57|464.47|7
1633582570000|2021-10-07 04:56:10|468.49|464.39|468.51|464.41|468.53|464.43|468.49|464.39|3
1633582580000|2021-10-07 04:56:20|468.46|464.36|468.59|464.49|468.59|464.49|468.46|464.36|16
1633582590000|2021-10-07 04:56:30|468.58|464.48|468.11|464.01|468.6|464.5|468.11|464.01|20
1633582600000|2021-10-07 04:56:40|468.12|464.02|467.95|463.85|468.12|464.02|467.9|463.8|12
1633582610000|2021-10-07 04:56:50|468.06|463.96|468.19|464.09|468.21|464.11|468.06|463.96|13
1633582620000|2021-10-07 04:57:00|468.34|464.24|468.52|464.42|468.52|464.42|468.15|464.05|27
1633582630000|2021-10-07 04:57:10|468.44|464.34|468.49|464.39|468.49|464.39|468.44|464.34|3
1633582640000|2021-10-07 04:57:20|468.5|464.4|468.45|464.35|468.5|464.4|468.45|464.35|2
1633582650000|2021-10-07 04:57:30|468.48|464.38|468.5|464.4|468.52|464.42|468.43|464.33|11
1633582660000|2021-10-07 04:57:40|468.49|464.39|468.36|464.26|468.51|464.41|468.21|464.11|16
1633582670000|2021-10-07 04:57:50|468.35|464.25|468.31|464.21|468.43|464.33|468.31|464.21|15
1633582680000|2021-10-07 04:58:00|468.37|464.27|468.19|464.09|468.49|464.39|468.15|464.05|21
1633582690000|2021-10-07 04:58:10|468.2|464.1|468.08|463.98|468.2|464.1|468.08|463.98|10
1633582700000|2021-10-07 04:58:20|468.09|463.99|468.36|464.26|468.36|464.26|468.05|463.95|17
1633582710000|2021-10-07 04:58:30|468.35|464.25|468.42|464.32|468.48|464.38|468.29|464.19|13
1633582720000|2021-10-07 04:58:40|468.43|464.33|468.52|464.42|468.62|464.52|468.43|464.33|5
1633582730000|2021-10-07 04:58:50|468.5|464.4|468.48|464.38|468.55|464.45|468.45|464.35|11
1633582740000|2021-10-07 04:59:00|468.65|464.55|468.53|464.43|468.65|464.55|468.5|464.4|15
1633582750000|2021-10-07 04:59:10|468.52|464.42|468.29|464.19|468.52|464.42|468.28|464.18|24
1633582760000|2021-10-07 04:59:20|468.3|464.2|468.15|464.05|468.3|464.2|468.09|463.99|17
1633582770000|2021-10-07 04:59:30|468.2|464.1|468.44|464.34|468.52|464.42|468.2|464.1|21
1633582780000|2021-10-07 04:59:40|468.47|464.37|468.43|464.33|468.49|464.39|468.43|464.33|7
1633582790000|2021-10-07 04:59:50|468.45|464.35|468.35|464.25|468.45|464.35|468.3|464.2|15
1633582800000|2021-10-07 05:00:00|468.3|464.2|468.14|464.04|468.3|464.2|468.08|463.98|16
1633582810000|2021-10-07 05:00:10|468.15|464.05|468.1|464|468.2|464.1|468.1|464|20
1633582820000|2021-10-07 05:00:20|468.15|464.05|468.09|463.99|468.15|464.05|467.98|463.88|11
1633582830000|2021-10-07 05:00:30|468.11|464.01|468|463.9|468.11|464.01|468|463.9|3
1633582840000|2021-10-07 05:00:40|468.11|464.01|468.22|464.12|468.25|464.15|468.11|464.01|10
1633582850000|2021-10-07 05:00:50|468.27|464.17|468.15|464.05|468.37|464.27|468.15|464.05|9
1633582860000|2021-10-07 05:01:00|468.12|464.02|467.85|463.75|468.12|464.02|467.85|463.75|14
1633582870000|2021-10-07 05:01:10|467.8|463.7|467.59|463.49|467.8|463.7|467.59|463.49|16
1633582880000|2021-10-07 05:01:20|467.57|463.47|467.33|463.23|467.57|463.47|467.26|463.16|15
1633582890000|2021-10-07 05:01:30|467.35|463.25|467.26|463.16|467.35|463.25|467.21|463.11|9
1633582900000|2021-10-07 05:01:40|467.25|463.15|466.92|462.82|467.25|463.15|466.86|462.76|24
1633582910000|2021-10-07 05:01:50|466.9|462.8|466.95|462.85|466.95|462.85|466.86|462.76|11
1633582920000|2021-10-07 05:02:00|466.92|462.82|466.99|462.89|467.21|463.11|466.9|462.8|20
1633582930000|2021-10-07 05:02:10|466.95|462.85|466.83|462.73|466.95|462.85|466.82|462.72|17
1633582940000|2021-10-07 05:02:20|466.8|462.7|466.86|462.76|466.87|462.77|466.8|462.7|19
1633582950000|2021-10-07 05:02:30|466.85|462.75|466.81|462.71|466.85|462.75|466.8|462.7|10
1633582960000|2021-10-07 05:02:40|466.8|462.7|466.92|462.82|467.02|462.92|466.8|462.7|18
1633582970000|2021-10-07 05:02:50|466.9|462.8|466.93|462.83|466.95|462.85|466.85|462.75|18
1633582980000|2021-10-07 05:03:00|466.96|462.86|467|462.9|467.05|462.95|466.92|462.82|14
1633582990000|2021-10-07 05:03:10|467.02|462.92|467.03|462.93|467.06|462.96|467|462.9|10
1633583000000|2021-10-07 05:03:20|467.01|462.91|466.85|462.75|467.07|462.97|466.85|462.75|10
1633583010000|2021-10-07 05:03:30|466.83|462.73|466.61|462.51|466.83|462.73|466.52|462.42|16
1633583020000|2021-10-07 05:03:40|466.58|462.48|466.5|462.4|466.58|462.48|466.5|462.4|15
1633583030000|2021-10-07 05:03:50|466.41|462.31|466.03|461.93|466.41|462.31|465.88|461.78|22
1633583040000|2021-10-07 05:04:00|466.05|461.95|465.99|461.89|466.05|461.95|465.85|461.75|23
1633583050000|2021-10-07 05:04:10|466|461.9|465.95|461.85|466.02|461.92|465.91|461.81|16
1633583060000|2021-10-07 05:04:20|465.9|461.8|465.97|461.87|466.02|461.92|465.87|461.77|15
1633583070000|2021-10-07 05:04:30|465.96|461.86|465.5|461.4|465.97|461.87|465.5|461.4|19
1633583080000|2021-10-07 05:04:40|465.48|461.38|465.6|461.5|465.75|461.65|465.48|461.38|19
1633583090000|2021-10-07 05:04:50|465.59|461.49|465.58|461.48|465.7|461.6|465.58|461.48|6
1633583100000|2021-10-07 05:05:00|465.5|461.4|465.08|460.98|465.51|461.41|465.08|460.98|15
1633583110000|2021-10-07 05:05:10|465.1|461|464.8|460.7|465.17|461.07|464.8|460.7|21
1633583120000|2021-10-07 05:05:20|464.75|460.65|464.84|460.74|464.85|460.75|464.75|460.65|14
1633583130000|2021-10-07 05:05:30|464.86|460.76|465.05|460.95|465.08|460.98|464.82|460.72|18
1633583140000|2021-10-07 05:05:40|465.06|460.96|465.43|461.33|465.43|461.33|465.03|460.93|22
1633583150000|2021-10-07 05:05:50|465.47|461.37|465.54|461.44|465.57|461.47|465.3|461.2|20
1633583160000|2021-10-07 05:06:00|465.6|461.5|465.72|461.62|465.8|461.7|465.59|461.49|23
1633583170000|2021-10-07 05:06:10|465.71|461.61|465.38|461.28|465.71|461.61|465.38|461.28|16
1633583180000|2021-10-07 05:06:20|465.35|461.25|465.19|461.09|465.35|461.25|465.18|461.08|12
1633583190000|2021-10-07 05:06:30|465.15|461.05|465.17|461.07|465.19|461.09|465.15|461.05|5
1633583200000|2021-10-07 05:06:40|465.13|461.03|465.16|461.06|465.17|461.07|465.04|460.94|9
1633583210000|2021-10-07 05:06:50|465.05|460.95|464.79|460.69|465.15|461.05|464.79|460.69|16
1633583220000|2021-10-07 05:07:00|464.85|460.75|464.65|460.55|464.87|460.77|464.65|460.55|19
1633583230000|2021-10-07 05:07:10|464.68|460.58|464.84|460.74|464.84|460.74|464.67|460.57|16
1633583240000|2021-10-07 05:07:20|464.92|460.82|464.75|460.65|464.96|460.86|464.68|460.58|17
1633583250000|2021-10-07 05:07:30|464.76|460.66|465.18|461.08|465.2|461.1|464.66|460.56|21
1633583260000|2021-10-07 05:07:40|465.17|461.07|465.28|461.18|465.3|461.2|465.15|461.05|13
1633583270000|2021-10-07 05:07:50|465.26|461.16|465.29|461.19|465.31|461.21|465.25|461.15|17
1633583280000|2021-10-07 05:08:00|465.31|461.21|465.48|461.38|465.48|461.38|465.31|461.21|8
1633583290000|2021-10-07 05:08:10|465.49|461.39|465.89|461.79|465.89|461.79|465.49|461.39|20
1633583300000|2021-10-07 05:08:20|465.8|461.7|465.62|461.52|465.95|461.85|465.62|461.52|18
1633583310000|2021-10-07 05:08:30|465.65|461.55|465.64|461.54|465.77|461.67|465.62|461.52|21
1633583320000|2021-10-07 05:08:40|465.63|461.53|465.51|461.41|465.63|461.53|465.49|461.39|11
1633583330000|2021-10-07 05:08:50|465.52|461.42|465.45|461.35|465.52|461.42|465.45|461.35|7
1633583340000|2021-10-07 05:09:00|465.38|461.28|465.28|461.18|465.38|461.28|465.27|461.17|21
1633583350000|2021-10-07 05:09:10|465.26|461.16|465.13|461.03|465.26|461.16|465.08|460.98|17
1633583360000|2021-10-07 05:09:20|465.07|460.97|464.98|460.88|465.08|460.98|464.95|460.85|17
1633583370000|2021-10-07 05:09:30|464.97|460.87|465.03|460.93|465.03|460.93|464.97|460.87|8
1633583380000|2021-10-07 05:09:40|465.13|461.03|464.96|460.86|465.16|461.06|464.95|460.85|20
1633583390000|2021-10-07 05:09:50|464.95|460.85|464.85|460.75|464.95|460.85|464.82|460.72|11
1633583400000|2021-10-07 05:10:00|464.89|460.79|464.8|460.7|464.89|460.79|464.8|460.7|7
1633583410000|2021-10-07 05:10:10|464.86|460.76|464.88|460.78|464.93|460.83|464.85|460.75|13
1633583420000|2021-10-07 05:10:20|464.83|460.73|464.84|460.74|464.9|460.8|464.81|460.71|6
1633583430000|2021-10-07 05:10:30|464.82|460.72|464.86|460.76|464.88|460.78|464.82|460.72|9
1633583440000|2021-10-07 05:10:40|464.74|460.64|464.85|460.75|464.89|460.79|464.74|460.64|5
1633583450000|2021-10-07 05:10:50|464.81|460.71|464.61|460.51|464.81|460.71|464.6|460.5|18
1633583460000|2021-10-07 05:11:00|464.62|460.52|464.6|460.5|464.62|460.52|464.55|460.45|6
1633583470000|2021-10-07 05:11:10|464.59|460.49|464.5|460.4|464.62|460.52|464.5|460.4|9
1633583480000|2021-10-07 05:11:20|464.54|460.44|464.27|460.17|464.54|460.44|464.27|460.17|19
1633583490000|2021-10-07 05:11:30|464.28|460.18|463.8|459.7|464.28|460.18|463.8|459.7|24
1633583500000|2021-10-07 05:11:40|463.81|459.71|464.04|459.94|464.07|459.97|463.7|459.6|27
1633583510000|2021-10-07 05:11:50|464.03|459.93|464|459.9|464.03|459.93|463.93|459.83|7
1633583520000|2021-10-07 05:12:00|464.02|459.92|464.03|459.93|464.03|459.93|463.96|459.86|13
1633583530000|2021-10-07 05:12:10|464.02|459.92|463.94|459.84|464.08|459.98|463.88|459.78|10
1633583540000|2021-10-07 05:12:20|463.93|459.83|463.97|459.87|464.01|459.91|463.93|459.83|18
1633583550000|2021-10-07 05:12:30|463.95|459.85|463.68|459.58|463.95|459.85|463.66|459.56|18
1633583560000|2021-10-07 05:12:40|463.65|459.55|463.64|459.54|463.75|459.65|463.64|459.54|12
1633583570000|2021-10-07 05:12:50|463.74|459.64|463.4|459.3|463.74|459.64|463.39|459.29|18
1633583580000|2021-10-07 05:13:00|463.44|459.34|463.36|459.26|463.68|459.58|463.36|459.26|25
1633583590000|2021-10-07 05:13:10|463.32|459.22|463.41|459.31|463.43|459.33|463.29|459.19|18
1633583600000|2021-10-07 05:13:20|463.34|459.24|463.95|459.85|463.95|459.85|463.34|459.24|29
1633583610000|2021-10-07 05:13:30|463.94|459.84|464.06|459.96|464.26|460.16|463.94|459.84|22
1633583620000|2021-10-07 05:13:40|463.98|459.88|464.05|459.95|464.07|459.97|463.89|459.79|31
1633583630000|2021-10-07 05:13:50|464.06|459.96|464|459.9|464.06|459.96|463.98|459.88|12
1633583640000|2021-10-07 05:14:00|464.02|459.92|463.82|459.72|464.02|459.92|463.8|459.7|19
1633583650000|2021-10-07 05:14:10|463.83|459.73|464.34|460.24|464.34|460.24|463.8|459.7|19
1633583660000|2021-10-07 05:14:20|464.35|460.25|464.05|459.95|464.36|460.26|463.95|459.85|15
1633583670000|2021-10-07 05:14:30|464.01|459.91|463.89|459.79|464.01|459.91|463.7|459.6|22
1633583680000|2021-10-07 05:14:40|463.92|459.82|463.74|459.64|463.95|459.85|463.72|459.62|17
1633583690000|2021-10-07 05:14:50|463.77|459.67|463.84|459.74|463.9|459.8|463.68|459.58|19
1633583700000|2021-10-07 05:15:00|463.85|459.75|463.21|459.11|463.85|459.75|463.19|459.09|23
1633583710000|2021-10-07 05:15:10|463.16|459.06|463.57|459.47|463.65|459.55|463.13|459.03|23
1633583720000|2021-10-07 05:15:20|463.6|459.5|463.64|459.54|463.75|459.65|463.5|459.4|8
1633583730000|2021-10-07 05:15:30|463.65|459.55|463.75|459.65|463.89|459.79|463.65|459.55|24
1633583740000|2021-10-07 05:15:40|463.77|459.67|463.88|459.78|463.92|459.82|463.7|459.6|20
1633583750000|2021-10-07 05:15:50|463.91|459.81|463.68|459.58|463.96|459.86|463.65|459.55|18
1633583760000|2021-10-07 05:16:00|463.69|459.59|463.5|459.4|463.69|459.59|463.5|459.4|17
1633583770000|2021-10-07 05:16:10|463.52|459.42|463.44|459.34|463.52|459.42|463.41|459.31|16
1633583780000|2021-10-07 05:16:20|463.41|459.31|463.44|459.34|463.44|459.34|463.41|459.31|5
1633583790000|2021-10-07 05:16:30|463.45|459.35|463.44|459.34|463.5|459.4|463.4|459.3|12
1633583800000|2021-10-07 05:16:40|463.38|459.28|463.4|459.3|463.44|459.34|463.36|459.26|11
1633583810000|2021-10-07 05:16:50|463.41|459.31|463.39|459.29|463.44|459.34|463.36|459.26|6
1633583820000|2021-10-07 05:17:00|463.36|459.26|463.42|459.32|463.44|459.34|463.35|459.25|9
1633583830000|2021-10-07 05:17:10|463.41|459.31|463.06|458.96|463.45|459.35|463.06|458.96|18
1633583840000|2021-10-07 05:17:20|463.05|458.95|463|458.9|463.06|458.96|463|458.9|11
1633583850000|2021-10-07 05:17:30|463.05|458.95|462.99|458.89|463.05|458.95|462.98|458.88|9
1633583860000|2021-10-07 05:17:40|462.98|458.88|462.9|458.8|462.99|458.89|462.9|458.8|8
1633583870000|2021-10-07 05:17:50|462.91|458.81|462.7|458.6|462.91|458.81|462.7|458.6|12
1633583880000|2021-10-07 05:18:00|462.81|458.71|463.03|458.93|463.1|459|462.75|458.65|18
1633583890000|2021-10-07 05:18:10|463|458.9|463.2|459.1|463.25|459.15|463|458.9|15
1633583900000|2021-10-07 05:18:20|463.3|459.2|463.27|459.17|463.31|459.21|463.2|459.1|17
1633583910000|2021-10-07 05:18:30|463.24|459.14|463.1|459|463.25|459.15|463.1|459|12
1633583920000|2021-10-07 05:18:40|463.09|458.99|463.17|459.07|463.25|459.15|463.05|458.95|14
1633583930000|2021-10-07 05:18:50|463.18|459.08|463.2|459.1|463.24|459.14|463.1|459|14
1633583940000|2021-10-07 05:19:00|463.21|459.11|463.28|459.18|463.28|459.18|463.17|459.07|11
1633583950000|2021-10-07 05:19:10|463.31|459.21|463.44|459.34|463.47|459.37|463.31|459.21|18
1633583960000|2021-10-07 05:19:20|463.42|459.32|463.3|459.2|463.45|459.35|463.3|459.2|14
1633583970000|2021-10-07 05:19:30|463.4|459.3|462.5|458.4|463.4|459.3|462.5|458.4|16
1633583980000|2021-10-07 05:19:40|462.55|458.45|462.6|458.5|462.75|458.65|462.55|458.45|19
1633583990000|2021-10-07 05:19:50|462.53|458.43|462.62|458.52|462.62|458.52|462.48|458.38|4
1633584000000|2021-10-07 05:20:00|462.6|458.5|462.7|458.6|462.75|458.65|462.55|458.45|14
1633584010000|2021-10-07 05:20:10|462.8|458.7|463.05|458.95|463.05|458.95|462.73|458.63|21
1633584020000|2021-10-07 05:20:20|463.07|458.97|463.05|458.95|463.19|459.09|463|458.9|15
1633584030000|2021-10-07 05:20:30|463|458.9|462.95|458.85|463.1|459|462.9|458.8|14
1633584040000|2021-10-07 05:20:40|463|458.9|462.9|458.8|463|458.9|462.9|458.8|6
1633584050000|2021-10-07 05:20:50|462.87|458.77|462.7|458.6|462.91|458.81|462.66|458.56|12
1633584060000|2021-10-07 05:21:00|462.72|458.62|462.5|458.4|462.75|458.65|462.49|458.39|10
1633584070000|2021-10-07 05:21:10|462.43|458.33|462.36|458.26|462.43|458.33|462.32|458.22|4
1633584080000|2021-10-07 05:21:20|462.52|458.42|462.7|458.6|462.77|458.67|462.5|458.4|14
1633584090000|2021-10-07 05:21:30|462.72|458.62|462.85|458.75|462.85|458.75|462.72|458.62|10
1633584100000|2021-10-07 05:21:40|462.86|458.76|462.76|458.66|462.9|458.8|462.76|458.66|9
1633584110000|2021-10-07 05:21:50|462.84|458.74|462.6|458.5|462.84|458.74|462.55|458.45|15
1633584120000|2021-10-07 05:22:00|462.48|458.38|462.55|458.45|462.7|458.6|462.48|458.38|15
1633584130000|2021-10-07 05:22:10|462.58|458.48|462.62|458.52|462.66|458.56|462.53|458.43|16
1633584140000|2021-10-07 05:22:20|462.6|458.5|462.68|458.58|462.72|458.62|462.6|458.5|17
1633584150000|2021-10-07 05:22:30|462.71|458.61|462.72|458.62|462.79|458.69|462.68|458.58|11
1633584160000|2021-10-07 05:22:40|462.7|458.6|462.77|458.67|462.78|458.68|462.7|458.6|4
1633584170000|2021-10-07 05:22:50|462.75|458.65|462.72|458.62|462.76|458.66|462.72|458.62|5
1633584180000|2021-10-07 05:23:00|462.73|458.63|462.06|457.96|462.73|458.63|461.9|457.8|12
1633584190000|2021-10-07 05:23:10|462.03|457.93|461.68|457.58|462.03|457.93|461.55|457.45|22
1633584200000|2021-10-07 05:23:20|461.7|457.6|462.02|457.92|462.05|457.95|461.69|457.59|21
1633584210000|2021-10-07 05:23:30|462|457.9|462.51|458.41|462.51|458.41|461.79|457.69|18
1633584220000|2021-10-07 05:23:40|462.46|458.36|462.3|458.2|462.5|458.4|462.25|458.15|12
1633584230000|2021-10-07 05:23:50|462.25|458.15|462.08|457.98|462.25|458.15|462.08|457.98|15
1633584240000|2021-10-07 05:24:00|462.05|457.95|462.09|457.99|462.17|458.07|462.05|457.95|7
1633584250000|2021-10-07 05:24:10|462.13|458.03|462.22|458.12|462.22|458.12|462.07|457.97|14
1633584260000|2021-10-07 05:24:20|462.33|458.23|462.3|458.2|462.35|458.25|462.3|458.2|9
1633584270000|2021-10-07 05:24:30|462.32|458.22|462.45|458.35|462.57|458.47|462.32|458.22|8
1633584280000|2021-10-07 05:24:40|462.47|458.37|462.63|458.53|462.63|458.53|462.4|458.3|12
1633584290000|2021-10-07 05:24:50|462.55|458.45|462.5|458.4|462.55|458.45|462.44|458.34|4
1633584300000|2021-10-07 05:25:00|462.52|458.42|462.48|458.38|462.52|458.42|462.44|458.34|8
1633584310000|2021-10-07 05:25:10|462.51|458.41|462.63|458.53|462.65|458.55|462.51|458.41|9
1633584320000|2021-10-07 05:25:20|462.66|458.56|462.93|458.83|462.93|458.83|462.66|458.56|15
1633584330000|2021-10-07 05:25:30|462.83|458.73|462.93|458.83|462.93|458.83|462.83|458.73|9
1633584340000|2021-10-07 05:25:40|462.91|458.81|462.92|458.82|462.93|458.83|462.91|458.81|5
1633584350000|2021-10-07 05:25:50|462.91|458.81|462.99|458.89|462.99|458.89|462.88|458.78|9
1633584360000|2021-10-07 05:26:00|463.02|458.92|463.18|459.08|463.23|459.13|463|458.9|18
1633584370000|2021-10-07 05:26:10|463.17|459.07|463.2|459.1|463.21|459.11|463.17|459.07|5
1633584380000|2021-10-07 05:26:20|463.22|459.12|463.2|459.1|463.34|459.24|463.2|459.1|17
1633584390000|2021-10-07 05:26:30|463.22|459.12|463.21|459.11|463.25|459.15|463.2|459.1|6
1633584400000|2021-10-07 05:26:40|463.22|459.12|463.3|459.2|463.39|459.29|463.22|459.12|8
1633584410000|2021-10-07 05:26:50|463.31|459.21|463.3|459.2|463.35|459.25|463.3|459.2|3
1633584420000|2021-10-07 05:27:00|463.33|459.23|463.22|459.12|463.34|459.24|463.2|459.1|15
1633584430000|2021-10-07 05:27:10|463.2|459.1|463.39|459.29|463.39|459.29|463.2|459.1|7
1633584440000|2021-10-07 05:27:20|463.48|459.38|463.28|459.18|463.48|459.38|463.28|459.18|4
1633584450000|2021-10-07 05:27:30|463.25|459.15|463.25|459.15|463.3|459.2|463.25|459.15|5
1633584460000|2021-10-07 05:27:40|463.27|459.17|463.42|459.32|463.42|459.32|463.25|459.15|9
1633584470000|2021-10-07 05:27:50|463.44|459.34|463.4|459.3|463.44|459.34|463.4|459.3|2
1633584480000|2021-10-07 05:28:00|463.44|459.34|463.45|459.35|463.56|459.46|463.39|459.29|8
1633584490000|2021-10-07 05:28:10|463.4|459.3|463.9|459.8|463.9|459.8|463.4|459.3|11
1633584500000|2021-10-07 05:28:20|463.95|459.85|464|459.9|464.01|459.91|463.9|459.8|12
1633584510000|2021-10-07 05:28:30|464.03|459.93|463.9|459.8|464.09|459.99|463.9|459.8|8
1633584520000|2021-10-07 05:28:40|463.91|459.81|463.64|459.54|463.91|459.81|463.64|459.54|10
1633584530000|2021-10-07 05:28:50|463.69|459.59|463.9|459.8|463.99|459.89|463.69|459.59|13
1633584540000|2021-10-07 05:29:00|463.94|459.84|464.09|459.99|464.09|459.99|463.94|459.84|9
1633584550000|2021-10-07 05:29:10|464.1|460|464.22|460.12|464.22|460.12|464.1|460|4
1633584560000|2021-10-07 05:29:20|464.2|460.1|464.57|460.47|464.57|460.47|464.19|460.09|13
1633584570000|2021-10-07 05:29:30|464.56|460.46|464.81|460.71|464.84|460.74|464.53|460.43|28
1633584580000|2021-10-07 05:29:40|464.8|460.7|464.86|460.76|464.9|460.8|464.8|460.7|8
1633584590000|2021-10-07 05:29:50|464.85|460.75|464.85|460.75|464.9|460.8|464.85|460.75|8
1633584600000|2021-10-07 05:30:00|464.86|460.76|464.31|460.21|464.86|460.76|464.28|460.18|21
1633584610000|2021-10-07 05:30:10|464.28|460.18|464.48|460.38|464.48|460.38|464.27|460.17|23
1633584620000|2021-10-07 05:30:20|464.49|460.39|464.14|460.04|464.49|460.39|464.12|460.02|16
1633584630000|2021-10-07 05:30:30|464.13|460.03|464.14|460.04|464.17|460.07|464.12|460.02|9
1633584640000|2021-10-07 05:30:40|464.16|460.06|464.15|460.05|464.19|460.09|464.14|460.04|10
1633584650000|2021-10-07 05:30:50|464.09|459.99|463.79|459.69|464.1|460|463.79|459.69|14
1633584660000|2021-10-07 05:31:00|463.8|459.7|463.72|459.62|463.8|459.7|463.71|459.61|12
1633584670000|2021-10-07 05:31:10|463.71|459.61|463.58|459.48|463.72|459.62|463.58|459.48|8
1633584680000|2021-10-07 05:31:20|463.59|459.49|463.52|459.42|463.59|459.49|463.5|459.4|11
1633584690000|2021-10-07 05:31:30|463.53|459.43|463.53|459.43|463.59|459.49|463.52|459.42|12
1633584700000|2021-10-07 05:31:40|463.56|459.46|463.59|459.49|463.59|459.49|463.5|459.4|14
1633584710000|2021-10-07 05:31:50|463.52|459.42|463.45|459.35|463.56|459.46|463.45|459.35|9
1633584720000|2021-10-07 05:32:00|463.43|459.33|463.15|459.05|463.43|459.33|463.13|459.03|22
1633584730000|2021-10-07 05:32:10|463.13|459.03|463.25|459.15|463.25|459.15|463.1|459|18
1633584740000|2021-10-07 05:32:20|463.3|459.2|463.32|459.22|463.35|459.25|463.2|459.1|9
1633584750000|2021-10-07 05:32:30|463.33|459.23|463.31|459.21|463.34|459.24|463.19|459.09|12
1633584760000|2021-10-07 05:32:40|463.32|459.22|463.12|459.02|463.32|459.22|463.12|459.02|15
1633584770000|2021-10-07 05:32:50|463.11|459.01|463.01|458.91|463.12|459.02|463.01|458.91|9
1633584780000|2021-10-07 05:33:00|463|458.9|463|458.9|463.1|459|463|458.9|11
1633584790000|2021-10-07 05:33:10|463.03|458.93|463.02|458.92|463.03|458.93|462.96|458.86|8
1633584800000|2021-10-07 05:33:20|463.01|458.91|463.13|459.03|463.13|459.03|463|458.9|12
1633584810000|2021-10-07 05:33:30|463.1|459|463.09|458.99|463.13|459.03|463.08|458.98|6
1633584820000|2021-10-07 05:33:40|463.05|458.95|463.05|458.95|463.05|458.95|463.05|458.95|1
1633584830000|2021-10-07 05:33:50|463.02|458.92|462.94|458.84|463.04|458.94|462.94|458.84|12
1633584840000|2021-10-07 05:34:00|462.97|458.87|462.73|458.63|462.97|458.87|462.71|458.61|11
1633584850000|2021-10-07 05:34:10|462.72|458.62|462.64|458.54|462.72|458.62|462.64|458.54|11
1633584860000|2021-10-07 05:34:20|462.62|458.52|462.67|458.57|462.67|458.57|462.6|458.5|13
1633584870000|2021-10-07 05:34:30|462.65|458.55|462.34|458.24|462.73|458.63|462.33|458.23|20
1633584880000|2021-10-07 05:34:40|462.31|458.21|462.75|458.65|462.8|458.7|462.27|458.17|20
1633584890000|2021-10-07 05:34:50|462.77|458.67|462.82|458.72|462.82|458.72|462.7|458.6|9
1633584900000|2021-10-07 05:35:00|462.83|458.73|462.8|458.7|462.84|458.74|462.8|458.7|9
1633584910000|2021-10-07 05:35:10|462.83|458.73|463.4|459.3|463.4|459.3|462.8|458.7|19
1633584920000|2021-10-07 05:35:20|463.41|459.31|463.91|459.81|463.91|459.81|463.4|459.3|24
1633584930000|2021-10-07 05:35:30|463.92|459.82|464|459.9|464|459.9|463.92|459.82|5
1633584940000|2021-10-07 05:35:40|464.01|459.91|464.4|460.3|464.52|460.42|463.98|459.88|24
1633584950000|2021-10-07 05:35:50|464.41|460.31|464.49|460.39|464.49|460.39|464.36|460.26|7
1633584960000|2021-10-07 05:36:00|464.5|460.4|464.51|460.41|464.59|460.49|464.5|460.4|16
1633584970000|2021-10-07 05:36:10|464.5|460.4|464.55|460.45|464.59|460.49|464.5|460.4|7
1633584980000|2021-10-07 05:36:20|464.58|460.48|464.67|460.57|464.67|460.57|464.52|460.42|17
1633584990000|2021-10-07 05:36:30|464.74|460.64|464.7|460.6|464.74|460.64|464.7|460.6|5
1633585000000|2021-10-07 05:36:40|464.69|460.59|464.52|460.42|464.76|460.66|464.5|460.4|18
1633585010000|2021-10-07 05:36:50|464.55|460.45|464.53|460.43|464.56|460.46|464.49|460.39|13
1633585020000|2021-10-07 05:37:00|464.54|460.44|464.44|460.34|464.54|460.44|464.41|460.31|19
1633585030000|2021-10-07 05:37:10|464.41|460.31|464.32|460.22|464.41|460.31|464.32|460.22|5
1633585040000|2021-10-07 05:37:20|464.34|460.24|464.41|460.31|464.45|460.35|464.32|460.22|15
1633585050000|2021-10-07 05:37:30|464.45|460.35|464.62|460.52|464.64|460.54|464.4|460.3|13
1633585060000|2021-10-07 05:37:40|464.63|460.53|464.61|460.51|464.65|460.55|464.6|460.5|14
1633585070000|2021-10-07 05:37:50|464.63|460.53|464.35|460.25|464.63|460.53|464.31|460.21|18
1633585080000|2021-10-07 05:38:00|464.34|460.24|464.21|460.11|464.34|460.24|464.19|460.09|13
1633585090000|2021-10-07 05:38:10|464.25|460.15|464.23|460.13|464.3|460.2|464.19|460.09|14
1633585100000|2021-10-07 05:38:20|464.3|460.2|464.5|460.4|464.5|460.4|464.3|460.2|5
1633585110000|2021-10-07 05:38:30|464.51|460.41|464.66|460.56|464.66|460.56|464.51|460.41|10
1633585120000|2021-10-07 05:38:40|464.67|460.57|464.76|460.66|464.82|460.72|464.58|460.48|13
1633585130000|2021-10-07 05:38:50|464.77|460.67|466.26|462.16|466.26|462.16|464.77|460.67|24
1633585140000|2021-10-07 05:39:00|466.24|462.14|466.37|462.27|466.37|462.27|466.24|462.14|17
1633585150000|2021-10-07 05:39:10|466.34|462.24|466.5|462.4|466.5|462.4|466.34|462.24|11
1633585160000|2021-10-07 05:39:20|466.46|462.36|466.77|462.67|466.81|462.71|466.46|462.36|14
1633585170000|2021-10-07 05:39:30|466.78|462.68|467.31|463.21|467.34|463.24|466.78|462.68|23
1633585180000|2021-10-07 05:39:40|467.34|463.24|467.03|462.93|467.4|463.3|467|462.9|19
1633585190000|2021-10-07 05:39:50|467.01|462.91|467.01|462.91|467.08|462.98|467.01|462.91|13
1633585200000|2021-10-07 05:40:00|467|462.9|466.88|462.78|467.05|462.95|466.7|462.6|26
1633585210000|2021-10-07 05:40:10|466.89|462.79|466.75|462.65|466.93|462.83|466.69|462.59|20
1633585220000|2021-10-07 05:40:20|466.76|462.66|466.76|462.66|466.86|462.76|466.76|462.66|11
1633585230000|2021-10-07 05:40:30|466.73|462.63|466.77|462.67|466.78|462.68|466.73|462.63|8
1633585240000|2021-10-07 05:40:40|466.74|462.64|466.47|462.37|466.74|462.64|466.47|462.37|15
1633585250000|2021-10-07 05:40:50|466.48|462.38|466.64|462.54|466.7|462.6|466.48|462.38|14
1633585260000|2021-10-07 05:41:00|466.6|462.5|466.4|462.3|466.64|462.54|466.4|462.3|14
1633585270000|2021-10-07 05:41:10|466.5|462.4|466.5|462.4|466.5|462.4|466.4|462.3|8
1633585280000|2021-10-07 05:41:20|466.53|462.43|466.7|462.6|466.72|462.62|466.52|462.42|9
1633585290000|2021-10-07 05:41:30|466.68|462.58|466.53|462.43|466.71|462.61|466.53|462.43|10
1633585300000|2021-10-07 05:41:40|466.5|462.4|466.46|462.36|466.51|462.41|466.44|462.34|26
1633585310000|2021-10-07 05:41:50|466.42|462.32|466.6|462.5|466.68|462.58|466.42|462.32|27
1633585320000|2021-10-07 05:42:00|466.59|462.49|466.5|462.4|466.6|462.5|466.5|462.4|15
1633585330000|2021-10-07 05:42:10|466.51|462.41|466.53|462.43|466.55|462.45|466.47|462.37|19
1633585340000|2021-10-07 05:42:20|466.52|462.42|466.56|462.46|466.69|462.59|466.52|462.42|8
1633585350000|2021-10-07 05:42:30|466.51|462.41|466.25|462.15|466.51|462.41|466.24|462.14|16
1633585360000|2021-10-07 05:42:40|466.24|462.14|466.1|462|466.24|462.14|465.97|461.87|20
1633585370000|2021-10-07 05:42:50|466.15|462.05|465.84|461.74|466.15|462.05|465.81|461.71|19
1633585380000|2021-10-07 05:43:00|465.86|461.76|465.63|461.53|465.86|461.76|465.6|461.5|16
1633585390000|2021-10-07 05:43:10|465.62|461.52|465.65|461.55|465.67|461.57|465.6|461.5|12
1633585400000|2021-10-07 05:43:20|465.64|461.54|465.68|461.58|465.7|461.6|465.6|461.5|13
1633585410000|2021-10-07 05:43:30|465.67|461.57|465.69|461.59|465.69|461.59|465.63|461.53|12
1633585420000|2021-10-07 05:43:40|465.68|461.58|465.66|461.56|465.69|461.59|465.62|461.52|9
1633585430000|2021-10-07 05:43:50|465.68|461.58|465.69|461.59|465.7|461.6|465.66|461.56|5
1633585440000|2021-10-07 05:44:00|465.65|461.55|465.28|461.18|465.65|461.55|465.25|461.15|18
1633585450000|2021-10-07 05:44:10|465.23|461.13|465.4|461.3|465.48|461.38|465.16|461.06|20
1633585460000|2021-10-07 05:44:20|465.6|461.5|465.82|461.72|465.85|461.75|465.6|461.5|13
1633585470000|2021-10-07 05:44:30|465.84|461.74|465.8|461.7|465.99|461.89|465.8|461.7|12
1633585480000|2021-10-07 05:44:40|465.85|461.75|465.64|461.54|465.85|461.75|465.64|461.54|17
1633585490000|2021-10-07 05:44:50|465.67|461.57|465.89|461.79|465.89|461.79|465.67|461.57|16
1633585500000|2021-10-07 05:45:00|465.95|461.85|465.75|461.65|465.95|461.85|465.75|461.65|15
1633585510000|2021-10-07 05:45:10|465.73|461.63|465.4|461.3|465.73|461.63|465.4|461.3|16
1633585520000|2021-10-07 05:45:20|465.41|461.31|465.17|461.07|465.42|461.32|465.17|461.07|17
1633585530000|2021-10-07 05:45:30|465.09|460.99|464.99|460.89|465.18|461.08|464.99|460.89|13
1633585540000|2021-10-07 05:45:40|464.9|460.8|465.03|460.93|465.03|460.93|464.9|460.8|8
1633585550000|2021-10-07 05:45:50|465.01|460.91|464.69|460.59|465.02|460.92|464.67|460.57|20
1633585560000|2021-10-07 05:46:00|464.7|460.6|464.77|460.67|464.81|460.71|464.7|460.6|20
1633585570000|2021-10-07 05:46:10|464.82|460.72|465.03|460.93|465.03|460.93|464.79|460.69|15
1633585580000|2021-10-07 05:46:20|464.96|460.86|465.05|460.95|465.06|460.96|464.9|460.8|18
1633585590000|2021-10-07 05:46:30|465|460.9|465.44|461.34|465.48|461.38|465|460.9|21
1633585600000|2021-10-07 05:46:40|465.45|461.35|465.6|461.5|465.6|461.5|465.42|461.32|17
1633585610000|2021-10-07 05:46:50|465.52|461.42|465.7|461.6|465.7|461.6|465.52|461.42|8
1633585620000|2021-10-07 05:47:00|465.62|461.52|465.81|461.71|465.81|461.71|465.6|461.5|10
1633585630000|2021-10-07 05:47:10|465.8|461.7|465.83|461.73|465.9|461.8|465.8|461.7|12
1633585640000|2021-10-07 05:47:20|465.82|461.72|465.77|461.67|465.87|461.77|465.74|461.64|14
1633585650000|2021-10-07 05:47:30|465.76|461.66|466.19|462.09|466.19|462.09|465.76|461.66|14
1633585660000|2021-10-07 05:47:40|466.2|462.1|466.34|462.24|466.35|462.25|466.2|462.1|8
1633585670000|2021-10-07 05:47:50|466.35|462.25|466.29|462.19|466.46|462.36|466.29|462.19|15
1633585680000|2021-10-07 05:48:00|466.33|462.23|466.34|462.24|466.34|462.24|466.29|462.19|15
1633585690000|2021-10-07 05:48:10|466.33|462.23|466.28|462.18|466.33|462.23|466.19|462.09|13
1633585700000|2021-10-07 05:48:20|466.29|462.19|466.41|462.31|466.43|462.33|466.25|462.15|21
1633585710000|2021-10-07 05:48:30|466.42|462.32|466.68|462.58|466.7|462.6|466.4|462.3|18
1633585720000|2021-10-07 05:48:40|466.57|462.47|466.5|462.4|466.6|462.5|466.5|462.4|12
1633585730000|2021-10-07 05:48:50|466.54|462.44|466.63|462.53|466.68|462.58|466.5|462.4|14
1633585740000|2021-10-07 05:49:00|466.5|462.4|466.52|462.42|466.7|462.6|466.5|462.4|16
1633585750000|2021-10-07 05:49:10|466.5|462.4|466.71|462.61|466.71|462.61|466.38|462.28|19
1633585760000|2021-10-07 05:49:20|466.69|462.59|466.66|462.56|466.69|462.59|466.65|462.55|8
1633585770000|2021-10-07 05:49:30|466.69|462.59|466.72|462.62|466.72|462.62|466.6|462.5|10
1633585780000|2021-10-07 05:49:40|466.69|462.59|466.63|462.53|466.69|462.59|466.55|462.45|16
1633585790000|2021-10-07 05:49:50|466.55|462.45|466.7|462.6|466.7|462.6|466.55|462.45|8
1633585800000|2021-10-07 05:50:00|466.78|462.68|466.84|462.74|466.91|462.81|466.78|462.68|14
1633585810000|2021-10-07 05:50:10|466.77|462.67|466.81|462.71|466.83|462.73|466.59|462.49|22
1633585820000|2021-10-07 05:50:20|466.83|462.73|466.96|462.86|467|462.9|466.81|462.71|21
1633585830000|2021-10-07 05:50:30|466.93|462.83|466.9|462.8|466.97|462.87|466.89|462.79|10
1633585840000|2021-10-07 05:50:40|466.88|462.78|466.7|462.6|466.88|462.78|466.7|462.6|15
1633585850000|2021-10-07 05:50:50|466.65|462.55|467.05|462.95|467.17|463.07|466.65|462.55|21
1633585860000|2021-10-07 05:51:00|467.13|463.03|467.22|463.12|467.35|463.25|467.06|462.96|26
1633585870000|2021-10-07 05:51:10|467.24|463.14|467.27|463.17|467.27|463.17|467.11|463.01|22
1633585880000|2021-10-07 05:51:20|467.29|463.19|467.58|463.48|467.58|463.48|467.28|463.18|13
1633585890000|2021-10-07 05:51:30|467.5|463.4|467.71|463.61|467.71|463.61|467.48|463.38|23
1633585900000|2021-10-07 05:51:40|467.81|463.71|467.91|463.81|467.91|463.81|467.75|463.65|16
1633585910000|2021-10-07 05:51:50|467.8|463.7|467.97|463.87|467.97|463.87|467.8|463.7|9
1633585920000|2021-10-07 05:52:00|468.03|463.93|467.71|463.61|468.1|464|467.68|463.58|23
1633585930000|2021-10-07 05:52:10|467.73|463.63|467.63|463.53|467.73|463.63|467.47|463.37|24
1633585940000|2021-10-07 05:52:20|467.62|463.52|467.71|463.61|467.71|463.61|467.59|463.49|15
1633585950000|2021-10-07 05:52:30|467.8|463.7|467.74|463.64|468.1|464|467.71|463.61|20
1633585960000|2021-10-07 05:52:40|467.68|463.58|467.62|463.52|467.77|463.67|467.56|463.46|17
1633585970000|2021-10-07 05:52:50|467.6|463.5|467.82|463.72|467.87|463.77|467.6|463.5|19
1633585980000|2021-10-07 05:53:00|467.76|463.66|467.66|463.56|467.82|463.72|467.66|463.56|16
1633585990000|2021-10-07 05:53:10|467.67|463.57|467.76|463.66|467.77|463.67|467.64|463.54|20
1633586000000|2021-10-07 05:53:20|467.77|463.67|467.42|463.32|467.77|463.67|467.39|463.29|23
1633586010000|2021-10-07 05:53:30|467.44|463.34|467.41|463.31|467.49|463.39|467.3|463.2|23
1633586020000|2021-10-07 05:53:40|467.42|463.32|467.33|463.23|467.42|463.32|467.15|463.05|12
1633586030000|2021-10-07 05:53:50|467.27|463.17|467.68|463.58|467.68|463.58|467.26|463.16|20
1633586040000|2021-10-07 05:54:00|467.77|463.67|467.59|463.49|467.77|463.67|467.59|463.49|15
1633586050000|2021-10-07 05:54:10|467.6|463.5|467.45|463.35|467.61|463.51|467.45|463.35|20
1633586060000|2021-10-07 05:54:20|467.46|463.36|467.56|463.46|467.62|463.52|467.45|463.35|14
1633586070000|2021-10-07 05:54:30|467.6|463.5|467.63|463.53|467.63|463.53|467.56|463.46|3
1633586080000|2021-10-07 05:54:40|467.64|463.54|467.63|463.53|467.64|463.54|467.56|463.46|11
1633586090000|2021-10-07 05:54:50|467.64|463.54|467.62|463.52|467.69|463.59|467.6|463.5|7
1633586100000|2021-10-07 05:55:00|467.63|463.53|467.21|463.11|467.63|463.53|467.19|463.09|30
1633586110000|2021-10-07 05:55:10|467.18|463.08|467.23|463.13|467.25|463.15|467.18|463.08|14
1633586120000|2021-10-07 05:55:20|467.2|463.1|467.4|463.3|467.43|463.33|467.2|463.1|14
1633586130000|2021-10-07 05:55:30|467.43|463.33|467.36|463.26|467.48|463.38|467.36|463.26|11
1633586140000|2021-10-07 05:55:40|467.35|463.25|467.21|463.11|467.36|463.26|467.21|463.11|14
1633586150000|2021-10-07 05:55:50|467.26|463.16|467.22|463.12|467.26|463.16|467.21|463.11|10
1633586160000|2021-10-07 05:56:00|467.21|463.11|467|462.9|467.21|463.11|467|462.9|18
1633586170000|2021-10-07 05:56:10|466.9|462.8|466.9|462.8|466.93|462.83|466.89|462.79|10
1633586180000|2021-10-07 05:56:20|466.88|462.78|466.81|462.71|466.89|462.79|466.8|462.7|13
1633586190000|2021-10-07 05:56:30|466.79|462.69|466.8|462.7|466.81|462.71|466.76|462.66|16
1633586210000|2021-10-07 05:56:50|466.81|462.71|467.2|463.1|467.22|463.12|466.77|462.67|19
1633586220000|2021-10-07 05:57:00|467.21|463.11|466.96|462.86|467.24|463.14|466.96|462.86|17
1633586230000|2021-10-07 05:57:10|467|462.9|467.12|463.02|467.12|463.02|466.88|462.78|15
1633586240000|2021-10-07 05:57:20|467.18|463.08|467.21|463.11|467.21|463.11|467.15|463.05|10
1633586250000|2021-10-07 05:57:30|467.22|463.12|467.22|463.12|467.26|463.16|467.15|463.05|11
1633586260000|2021-10-07 05:57:40|467.2|463.1|467.32|463.22|467.33|463.23|467.2|463.1|8
1633586270000|2021-10-07 05:57:50|467.33|463.23|467.17|463.07|467.34|463.24|467.17|463.07|10
1633586280000|2021-10-07 05:58:00|467.19|463.09|466.88|462.78|467.19|463.09|466.88|462.78|21
1633586290000|2021-10-07 05:58:10|466.89|462.79|466.88|462.78|466.9|462.8|466.78|462.68|6
1633586300000|2021-10-07 05:58:20|466.76|462.66|466.81|462.71|466.88|462.78|466.76|462.66|10
1633586310000|2021-10-07 05:58:30|466.78|462.68|466.84|462.74|466.84|462.74|466.78|462.68|7
1633586320000|2021-10-07 05:58:40|466.8|462.7|466.72|462.62|466.8|462.7|466.66|462.56|8
1633586330000|2021-10-07 05:58:50|466.76|462.66|466.83|462.73|466.89|462.79|466.76|462.66|10
1633586340000|2021-10-07 05:59:00|466.9|462.8|466.4|462.3|466.94|462.84|466.29|462.19|24
1633586350000|2021-10-07 05:59:10|466.41|462.31|466.63|462.53|466.72|462.62|466.15|462.05|34
1633586360000|2021-10-07 05:59:20|466.53|462.43|466.64|462.54|466.66|462.56|466.52|462.42|26
1633586370000|2021-10-07 05:59:30|466.55|462.45|466.6|462.5|466.65|462.55|466.55|462.45|10
1633586380000|2021-10-07 05:59:40|466.63|462.53|466.75|462.65|466.77|462.67|466.63|462.53|16
1633586390000|2021-10-07 05:59:50|466.76|462.66|466.86|462.76|466.92|462.82|466.76|462.66|13
1633586400000|2021-10-07 06:00:00|466.83|462.73|466.47|462.37|466.83|462.73|466.45|462.35|27
1633586410000|2021-10-07 06:00:10|466.49|462.39|466.49|462.39|466.51|462.41|466.46|462.36|7
1633586420000|2021-10-07 06:00:20|466.51|462.41|466.43|462.33|466.51|462.41|466.4|462.3|10
1633586430000|2021-10-07 06:00:30|466.46|462.36|466.31|462.21|466.47|462.37|466.3|462.2|9
1633586440000|2021-10-07 06:00:40|466.3|462.2|466.35|462.25|466.35|462.25|466.3|462.2|2
1633586450000|2021-10-07 06:00:50|466.26|462.16|465.78|461.68|466.26|462.16|465.78|461.68|16
1633586460000|2021-10-07 06:01:00|465.77|461.67|465.7|461.6|465.81|461.71|465.7|461.6|12
1633586470000|2021-10-07 06:01:10|465.73|461.63|465.9|461.8|466.03|461.93|465.73|461.63|18
1633586480000|2021-10-07 06:01:20|465.95|461.85|466.09|461.99|466.09|461.99|465.9|461.8|16
1633586490000|2021-10-07 06:01:30|466.11|462.01|466.2|462.1|466.2|462.1|466.1|462|5
1633586500000|2021-10-07 06:01:40|466.18|462.08|466.39|462.29|466.39|462.29|466.18|462.08|14
1633586510000|2021-10-07 06:01:50|466.4|462.3|466.62|462.52|466.63|462.53|466.38|462.28|18
1633586520000|2021-10-07 06:02:00|466.61|462.51|466.32|462.22|466.63|462.53|466.29|462.19|17
1633586530000|2021-10-07 06:02:10|466.3|462.2|466.37|462.27|466.4|462.3|466.3|462.2|14
1633586540000|2021-10-07 06:02:20|466.4|462.3|466.32|462.22|466.43|462.33|466.32|462.22|18
1633586550000|2021-10-07 06:02:30|466.31|462.21|466.25|462.15|466.33|462.23|466.25|462.15|9
1633586560000|2021-10-07 06:02:40|466.29|462.19|466.16|462.06|466.29|462.19|466.15|462.05|17
1633586570000|2021-10-07 06:02:50|466.15|462.05|466.1|462|466.16|462.06|466.05|461.95|17
1633586580000|2021-10-07 06:03:00|466.06|461.96|466.1|462|466.1|462|466.06|461.96|3
1633586590000|2021-10-07 06:03:10|466.07|461.97|466.13|462.03|466.13|462.03|465.91|461.81|14
1633586600000|2021-10-07 06:03:20|466.12|462.02|466.41|462.31|466.41|462.31|466.11|462.01|13
1633586610000|2021-10-07 06:03:30|466.42|462.32|466.69|462.59|466.91|462.81|466.42|462.32|19
1633586620000|2021-10-07 06:03:40|466.67|462.57|466.73|462.63|466.73|462.63|466.55|462.45|24
1633586630000|2021-10-07 06:03:50|466.72|462.62|467.3|463.2|467.31|463.21|466.7|462.6|15
1633586640000|2021-10-07 06:04:00|467.4|463.3|467.5|463.4|467.51|463.41|467.12|463.02|16
1633586650000|2021-10-07 06:04:10|467.46|463.36|467.45|463.35|467.55|463.45|467.45|463.35|10
1633586660000|2021-10-07 06:04:20|467.46|463.36|467|462.9|467.46|463.36|467|462.9|25
1633586670000|2021-10-07 06:04:30|467.02|462.92|467.02|462.92|467.14|463.04|466.97|462.87|16
1633586680000|2021-10-07 06:04:40|467.03|462.93|467.22|463.12|467.22|463.12|467.03|462.93|10
1633586690000|2021-10-07 06:04:50|467.25|463.15|467.7|463.6|467.7|463.6|467.25|463.15|25
1633586700000|2021-10-07 06:05:00|467.72|463.62|467.76|463.66|467.81|463.71|467.7|463.6|10
1633586710000|2021-10-07 06:05:10|467.74|463.64|467.72|463.62|467.83|463.73|467.64|463.54|29
1633586720000|2021-10-07 06:05:20|467.71|463.61|467.64|463.54|467.71|463.61|467.6|463.5|16
1633586730000|2021-10-07 06:05:30|467.65|463.55|467.74|463.64|467.79|463.69|467.64|463.54|24
1633586740000|2021-10-07 06:05:40|467.75|463.65|467.7|463.6|467.75|463.65|467.69|463.59|15
1633586750000|2021-10-07 06:05:50|467.69|463.59|467.82|463.72|467.85|463.75|467.69|463.59|13
1633586760000|2021-10-07 06:06:00|467.83|463.73|468.15|464.05|468.15|464.05|467.8|463.7|19
1633586770000|2021-10-07 06:06:10|468.16|464.06|468.18|464.08|468.18|464.08|468.14|464.04|8
1633586780000|2021-10-07 06:06:20|468.17|464.07|468.17|464.07|468.17|464.07|468.13|464.03|14
1633586790000|2021-10-07 06:06:30|468.22|464.12|468.19|464.09|468.25|464.15|468.15|464.05|11
1633586800000|2021-10-07 06:06:40|468.17|464.07|468.55|464.45|468.6|464.5|468.17|464.07|13
1633586810000|2021-10-07 06:06:50|468.6|464.5|468.6|464.5|468.62|464.52|468.5|464.4|11
1633586820000|2021-10-07 06:07:00|468.54|464.44|468.62|464.52|468.65|464.55|468.5|464.4|19
1633586830000|2021-10-07 06:07:10|468.6|464.5|468.5|464.4|468.6|464.5|468.4|464.3|14
1633586840000|2021-10-07 06:07:20|468.53|464.43|468.61|464.51|468.61|464.51|468.5|464.4|13
1633586850000|2021-10-07 06:07:30|468.62|464.52|468.6|464.5|468.65|464.55|468.6|464.5|8
1633586860000|2021-10-07 06:07:40|468.61|464.51|468.61|464.51|468.69|464.59|468.58|464.48|17
1633586870000|2021-10-07 06:07:50|468.62|464.52|468.63|464.53|468.66|464.56|468.61|464.51|8
1633586880000|2021-10-07 06:08:00|468.62|464.52|468.53|464.43|468.65|464.55|468.5|464.4|8
1633586890000|2021-10-07 06:08:10|468.54|464.44|468.5|464.4|468.57|464.47|468.44|464.34|15
1633586900000|2021-10-07 06:08:20|468.47|464.37|468.53|464.43|468.54|464.44|468.47|464.37|17
1633586910000|2021-10-07 06:08:30|468.56|464.46|468.42|464.32|468.58|464.48|468.4|464.3|12
1633586920000|2021-10-07 06:08:40|468.4|464.3|468.46|464.36|468.46|464.36|468.4|464.3|10
1633586930000|2021-10-07 06:08:50|468.47|464.37|468.54|464.44|468.54|464.44|468.47|464.37|6
1633586940000|2021-10-07 06:09:00|468.51|464.41|468.51|464.41|468.54|464.44|468.45|464.35|12
1633586950000|2021-10-07 06:09:10|468.5|464.4|468.13|464.03|468.51|464.41|468.1|464|15
1633586960000|2021-10-07 06:09:20|468.09|463.99|467.9|463.8|468.09|463.99|467.88|463.78|17
1633586970000|2021-10-07 06:09:30|467.97|463.87|468.01|463.91|468.01|463.91|467.97|463.87|2
1633586980000|2021-10-07 06:09:40|467.99|463.89|467.89|463.79|468.14|464.04|467.89|463.79|13
1633586990000|2021-10-07 06:09:50|467.9|463.8|467.8|463.7|467.9|463.8|467.8|463.7|12
1633587000000|2021-10-07 06:10:00|467.9|463.8|467.95|463.85|468.01|463.91|467.89|463.79|8
1633587010000|2021-10-07 06:10:10|467.93|463.83|468.1|464|468.15|464.05|467.92|463.82|7
1633587020000|2021-10-07 06:10:20|468.09|463.99|468|463.9|468.09|463.99|467.98|463.88|15
1633587030000|2021-10-07 06:10:30|468.01|463.91|467.7|463.6|468.01|463.91|467.64|463.54|19
1633587040000|2021-10-07 06:10:40|467.66|463.56|468.01|463.91|468.04|463.94|467.66|463.56|15
1633587050000|2021-10-07 06:10:50|468.02|463.92|468.3|464.2|468.31|464.21|468|463.9|19
1633587060000|2021-10-07 06:11:00|468.35|464.25|468|463.9|468.41|464.31|468|463.9|21
1633587070000|2021-10-07 06:11:10|467.97|463.87|468|463.9|468|463.9|467.97|463.87|3
1633587080000|2021-10-07 06:11:20|468.01|463.91|469.9|465.8|469.9|465.8|468.01|463.91|16
1633587090000|2021-10-07 06:11:30|469.86|465.76|470.31|466.21|470.31|466.21|469.83|465.73|27
1633587100000|2021-10-07 06:11:40|470.28|466.18|470.05|465.95|470.38|466.28|469.6|465.5|26
1633587110000|2021-10-07 06:11:50|470.09|465.99|469.95|465.85|470.14|466.04|469.91|465.81|22
1633587120000|2021-10-07 06:12:00|469.9|465.8|469.41|465.31|469.9|465.8|469.41|465.31|15
1633587130000|2021-10-07 06:12:10|469.25|465.15|469.36|465.26|469.4|465.3|469.25|465.15|17
1633587140000|2021-10-07 06:12:20|469.4|465.3|469.6|465.5|469.66|465.56|469.4|465.3|20
1633587150000|2021-10-07 06:12:30|469.63|465.53|469.69|465.59|469.69|465.59|469.58|465.48|19
1633587160000|2021-10-07 06:12:40|469.71|465.61|469.74|465.64|469.75|465.65|469.7|465.6|12
1633587170000|2021-10-07 06:12:50|469.8|465.7|469.8|465.7|469.8|465.7|469.75|465.65|8
1633587180000|2021-10-07 06:13:00|469.87|465.77|469.77|465.67|469.98|465.88|469.72|465.62|24
1633587190000|2021-10-07 06:13:10|469.75|465.65|469.76|465.66|469.8|465.7|469.7|465.6|11
1633587200000|2021-10-07 06:13:20|469.77|465.67|469.63|465.53|469.77|465.67|469.48|465.38|17
1633587210000|2021-10-07 06:13:30|469.6|465.5|469.66|465.56|469.71|465.61|469.6|465.5|17
1633587220000|2021-10-07 06:13:40|469.65|465.55|469.53|465.43|469.65|465.55|469.5|465.4|17
1633587230000|2021-10-07 06:13:50|469.55|465.45|469.6|465.5|469.6|465.5|469.52|465.42|10
1633587240000|2021-10-07 06:14:00|469.63|465.53|469.5|465.4|469.63|465.53|469.48|465.38|17
1633587250000|2021-10-07 06:14:10|469.45|465.35|469.6|465.5|469.6|465.5|469.43|465.33|16
1633587260000|2021-10-07 06:14:20|469.57|465.47|469.8|465.7|469.8|465.7|469.5|465.4|11
1633587270000|2021-10-07 06:14:30|469.84|465.74|469.71|465.61|469.9|465.8|469.7|465.6|11
1633587280000|2021-10-07 06:14:40|469.77|465.67|469.66|465.56|469.79|465.69|469.66|465.56|8
1633587290000|2021-10-07 06:14:50|469.74|465.64|469.76|465.66|469.77|465.67|469.68|465.58|14
1633587300000|2021-10-07 06:15:00|469.77|465.67|469.67|465.57|469.77|465.67|469.6|465.5|28
1633587310000|2021-10-07 06:15:10|469.68|465.58|469.56|465.46|469.72|465.62|469.56|465.46|13
1633587320000|2021-10-07 06:15:20|469.57|465.47|469.37|465.27|469.59|465.49|469.37|465.27|23
1633587330000|2021-10-07 06:15:30|469.38|465.28|469.18|465.08|469.4|465.3|469.16|465.06|23
1633587340000|2021-10-07 06:15:40|469.12|465.02|469.08|464.98|469.17|465.07|469.06|464.96|12
1633587350000|2021-10-07 06:15:50|469.07|464.97|469.01|464.91|469.07|464.97|469.01|464.91|8
1633587360000|2021-10-07 06:16:00|469|464.9|468.84|464.74|469.01|464.91|468.83|464.73|17
1633587370000|2021-10-07 06:16:10|468.87|464.77|468.87|464.77|468.88|464.78|468.84|464.74|7
1633587380000|2021-10-07 06:16:20|468.84|464.74|468.73|464.63|468.9|464.8|468.73|464.63|16
1633587390000|2021-10-07 06:16:30|468.74|464.64|468.75|464.65|468.76|464.66|468.73|464.63|14
1633587400000|2021-10-07 06:16:40|468.73|464.63|468.69|464.59|468.77|464.67|468.68|464.58|11
1633587410000|2021-10-07 06:16:50|468.7|464.6|468.48|464.38|468.7|464.6|468.48|464.38|13
1633587420000|2021-10-07 06:17:00|468.49|464.39|467.98|463.88|468.49|464.39|467.97|463.87|19
1633587430000|2021-10-07 06:17:10|467.99|463.89|468.05|463.95|468.15|464.05|467.99|463.89|7
1633587440000|2021-10-07 06:17:20|468.1|464|468.01|463.91|468.1|464|467.98|463.88|10
1633587450000|2021-10-07 06:17:30|468.03|463.93|467.97|463.87|468.03|463.93|467.97|463.87|12
1633587460000|2021-10-07 06:17:40|468.02|463.92|468.2|464.1|468.23|464.13|467.98|463.88|9
1633587470000|2021-10-07 06:17:50|468.22|464.12|468.34|464.24|468.35|464.25|468.22|464.12|8
1633587480000|2021-10-07 06:18:00|468.35|464.25|468.18|464.08|468.35|464.25|468.17|464.07|15
1633587490000|2021-10-07 06:18:10|468.19|464.09|468.2|464.1|468.2|464.1|468.14|464.04|9
1633587500000|2021-10-07 06:18:20|468.19|464.09|467.91|463.81|468.19|464.09|467.87|463.77|21
1633587510000|2021-10-07 06:18:30|467.93|463.83|468.3|464.2|468.3|464.2|467.87|463.77|18
1633587520000|2021-10-07 06:18:40|468.31|464.21|468.45|464.35|468.45|464.35|468.3|464.2|18
1633587530000|2021-10-07 06:18:50|468.41|464.31|468.4|464.3|468.44|464.34|468.38|464.28|7
1633587540000|2021-10-07 06:19:00|468.47|464.37|468.49|464.39|468.55|464.45|468.47|464.37|11
1633587550000|2021-10-07 06:19:10|468.5|464.4|468.29|464.19|468.5|464.4|468.29|464.19|11
1633587560000|2021-10-07 06:19:20|468.24|464.14|468.3|464.2|468.36|464.26|468.24|464.14|15
1633587570000|2021-10-07 06:19:30|468.32|464.22|468.3|464.2|468.32|464.22|468.3|464.2|2
1633587580000|2021-10-07 06:19:40|468.31|464.21|468.5|464.4|468.59|464.49|468.31|464.21|23
1633587590000|2021-10-07 06:19:50|468.49|464.39|468.24|464.14|468.49|464.39|468.19|464.09|18
1633587600000|2021-10-07 06:20:00|468.23|464.13|468.33|464.23|468.33|464.23|468.21|464.11|12
1633587610000|2021-10-07 06:20:10|468.26|464.16|468.52|464.42|468.52|464.42|468.26|464.16|11
1633587620000|2021-10-07 06:20:20|468.5|464.4|468.44|464.34|468.57|464.47|468.44|464.34|8
1633587630000|2021-10-07 06:20:30|468.4|464.3|468.15|464.05|468.4|464.3|468.15|464.05|11
1633587640000|2021-10-07 06:20:40|468.11|464.01|468.11|464.01|468.11|464.01|468.03|463.93|11
1633587650000|2021-10-07 06:20:50|468.08|463.98|468.13|464.03|468.23|464.13|468.08|463.98|17
1633587660000|2021-10-07 06:21:00|468.19|464.09|468.35|464.25|468.41|464.31|468.19|464.09|20
1633587670000|2021-10-07 06:21:10|468.36|464.26|468.16|464.06|468.37|464.27|468.16|464.06|21
1633587680000|2021-10-07 06:21:20|468.15|464.05|468.21|464.11|468.22|464.12|468.15|464.05|10
1633587690000|2021-10-07 06:21:30|468.2|464.1|468.22|464.12|468.25|464.15|468.2|464.1|8
1633587700000|2021-10-07 06:21:40|468.25|464.15|468.39|464.29|468.4|464.3|468.2|464.1|18
1633587710000|2021-10-07 06:21:50|468.37|464.27|468.6|464.5|468.6|464.5|468.36|464.26|15
1633587720000|2021-10-07 06:22:00|468.57|464.47|468.48|464.38|468.6|464.5|468.48|464.38|4
1633587730000|2021-10-07 06:22:10|468.49|464.39|468.41|464.31|468.49|464.39|468.41|464.31|7
1633587740000|2021-10-07 06:22:20|468.4|464.3|468.44|464.34|468.46|464.36|468.4|464.3|5
1633587750000|2021-10-07 06:22:30|468.42|464.32|468.36|464.26|468.44|464.34|468.36|464.26|8
1633587760000|2021-10-07 06:22:40|468.37|464.27|468.26|464.16|468.38|464.28|468.25|464.15|12
1633587770000|2021-10-07 06:22:50|468.25|464.15|468.12|464.02|468.25|464.15|468.11|464.01|6
1633587780000|2021-10-07 06:23:00|468.11|464.01|467.87|463.77|468.11|464.01|467.86|463.76|15
1633587790000|2021-10-07 06:23:10|467.88|463.78|467.68|463.58|467.93|463.83|467.68|463.58|13
1633587800000|2021-10-07 06:23:20|467.67|463.57|467.8|463.7|467.8|463.7|467.55|463.45|14
1633587810000|2021-10-07 06:23:30|467.84|463.74|467.95|463.85|467.95|463.85|467.84|463.74|9
1633587820000|2021-10-07 06:23:40|467.96|463.86|468|463.9|468.06|463.96|467.96|463.86|11
1633587830000|2021-10-07 06:23:50|468.02|463.92|468.1|464|468.16|464.06|468|463.9|16
1633587840000|2021-10-07 06:24:00|468.09|463.99|468.12|464.02|468.17|464.07|468.09|463.99|12
1633587850000|2021-10-07 06:24:10|468.11|464.01|467.88|463.78|468.11|464.01|467.85|463.75|14
1633587860000|2021-10-07 06:24:20|467.83|463.73|467.82|463.72|467.87|463.77|467.78|463.68|18
1633587870000|2021-10-07 06:24:30|467.81|463.71|467.79|463.69|467.85|463.75|467.75|463.65|13
1633587880000|2021-10-07 06:24:40|467.83|463.73|467.73|463.63|467.84|463.74|467.73|463.63|11
1633587890000|2021-10-07 06:24:50|467.75|463.65|467.72|463.62|467.78|463.68|467.72|463.62|6
1633587900000|2021-10-07 06:25:00|467.77|463.67|467.68|463.58|467.82|463.72|467.68|463.58|16
1633587910000|2021-10-07 06:25:10|467.57|463.47|467.5|463.4|467.57|463.47|467.46|463.36|21
1633587920000|2021-10-07 06:25:20|467.49|463.39|467.49|463.39|467.55|463.45|467.48|463.38|9
1633587930000|2021-10-07 06:25:30|467.5|463.4|467.59|463.49|467.59|463.49|467.31|463.21|26
1633587940000|2021-10-07 06:25:40|467.6|463.5|467.5|463.4|467.6|463.5|467.45|463.35|19
1633587950000|2021-10-07 06:25:50|467.58|463.48|467.5|463.4|467.66|463.56|467.5|463.4|21
1633587960000|2021-10-07 06:26:00|467.55|463.45|467.45|463.35|467.58|463.48|467.45|463.35|9
1633587970000|2021-10-07 06:26:10|467.47|463.37|467.41|463.31|467.47|463.37|467.33|463.23|26
1633587980000|2021-10-07 06:26:20|467.46|463.36|467.53|463.43|467.55|463.45|467.46|463.36|15
1633587990000|2021-10-07 06:26:30|467.54|463.44|467.54|463.44|467.59|463.49|467.53|463.43|13
1633588000000|2021-10-07 06:26:40|467.56|463.46|467.4|463.3|467.56|463.46|467.4|463.3|15
1633588010000|2021-10-07 06:26:50|467.41|463.31|467.37|463.27|467.44|463.34|467.31|463.21|20
1633588020000|2021-10-07 06:27:00|467.38|463.28|467.8|463.7|467.8|463.7|467.34|463.24|13
1633588030000|2021-10-07 06:27:10|467.86|463.76|467.8|463.7|467.86|463.76|467.8|463.7|16
1633588040000|2021-10-07 06:27:20|467.82|463.72|467.8|463.7|467.82|463.72|467.8|463.7|8
1633588050000|2021-10-07 06:27:30|467.82|463.72|467.78|463.68|467.86|463.76|467.74|463.64|8
1633588060000|2021-10-07 06:27:40|467.77|463.67|467.62|463.52|467.77|463.67|467.62|463.52|10
1633588070000|2021-10-07 06:27:50|467.64|463.54|467.61|463.51|467.65|463.55|467.6|463.5|8
1633588080000|2021-10-07 06:28:00|467.65|463.55|467.63|463.53|467.68|463.58|467.61|463.51|8
1633588090000|2021-10-07 06:28:10|467.67|463.57|467.69|463.59|467.7|463.6|467.64|463.54|7
1633588100000|2021-10-07 06:28:20|467.68|463.58|467.9|463.8|467.9|463.8|467.68|463.58|14
1633588110000|2021-10-07 06:28:30|467.91|463.81|467.95|463.85|468.07|463.97|467.91|463.81|13
1633588120000|2021-10-07 06:28:40|467.9|463.8|467.97|463.87|467.97|463.87|467.9|463.8|12
1633588130000|2021-10-07 06:28:50|467.96|463.86|467.7|463.6|467.96|463.86|467.7|463.6|6
1633588140000|2021-10-07 06:29:00|467.71|463.61|467.79|463.69|467.79|463.69|467.65|463.55|17
1633588150000|2021-10-07 06:29:10|467.84|463.74|467.87|463.77|467.87|463.77|467.79|463.69|8
1633588160000|2021-10-07 06:29:20|467.95|463.85|468.02|463.92|468.04|463.94|467.87|463.77|14
1633588170000|2021-10-07 06:29:30|467.93|463.83|468.12|464.02|468.14|464.04|467.93|463.83|15
1633588180000|2021-10-07 06:29:40|468.13|464.03|468.72|464.62|468.74|464.64|468.13|464.03|22
1633588190000|2021-10-07 06:29:50|468.73|464.63|469.22|465.12|469.25|465.15|468.7|464.6|19
1633588200000|2021-10-07 06:30:00|469.21|465.11|468.75|464.65|469.21|465.11|468.7|464.6|22
1633588210000|2021-10-07 06:30:10|468.7|464.6|468.25|464.15|468.78|464.68|468.25|464.15|21
1633588220000|2021-10-07 06:30:20|468.21|464.11|468.23|464.13|468.29|464.19|468.21|464.11|11
1633588230000|2021-10-07 06:30:30|468.27|464.17|468.1|464|468.28|464.18|468.09|463.99|18
1633588240000|2021-10-07 06:30:40|468.05|463.95|468|463.9|468.05|463.95|467.9|463.8|20
1633588250000|2021-10-07 06:30:50|468.02|463.92|468.35|464.25|468.35|464.25|468.02|463.92|16
1633588260000|2021-10-07 06:31:00|468.39|464.29|468.88|464.78|468.88|464.78|468.39|464.29|17
1633588270000|2021-10-07 06:31:10|468.91|464.81|468.84|464.74|469.02|464.92|468.84|464.74|13
1633588280000|2021-10-07 06:31:20|468.86|464.76|468.48|464.38|468.86|464.76|468.48|464.38|24
1633588290000|2021-10-07 06:31:30|468.45|464.35|468.52|464.42|468.54|464.44|468.45|464.35|22
1633588300000|2021-10-07 06:31:40|468.54|464.44|468.29|464.19|468.55|464.45|468.29|464.19|15
1633588310000|2021-10-07 06:31:50|468.3|464.2|468.17|464.07|468.36|464.26|468.15|464.05|19
1633588320000|2021-10-07 06:32:00|468.16|464.06|468.69|464.59|468.69|464.59|468.16|464.06|19
1633588330000|2021-10-07 06:32:10|468.68|464.58|468.89|464.79|468.92|464.82|468.68|464.58|13
1633588340000|2021-10-07 06:32:20|468.85|464.75|468.82|464.72|468.85|464.75|468.82|464.72|3
1633588350000|2021-10-07 06:32:30|468.81|464.71|468.7|464.6|468.81|464.71|468.69|464.59|19
1633588360000|2021-10-07 06:32:40|468.67|464.57|468.66|464.56|468.67|464.57|468.65|464.55|6
1633588370000|2021-10-07 06:32:50|468.65|464.55|468.61|464.51|468.65|464.55|468.58|464.48|11
1633588380000|2021-10-07 06:33:00|468.58|464.48|468.47|464.37|468.61|464.51|468.46|464.36|11
1633588390000|2021-10-07 06:33:10|468.41|464.31|468.46|464.36|468.46|464.36|468.41|464.31|4
1633588400000|2021-10-07 06:33:20|468.47|464.37|468.47|464.37|468.47|464.37|468.46|464.36|3
1633588410000|2021-10-07 06:33:30|468.48|464.38|468.52|464.42|468.52|464.42|468.47|464.37|10
1633588420000|2021-10-07 06:33:40|468.53|464.43|468.55|464.45|468.63|464.53|468.53|464.43|7
1633588430000|2021-10-07 06:33:50|468.56|464.46|468.67|464.57|468.73|464.63|468.56|464.46|14
1633588440000|2021-10-07 06:34:00|468.66|464.56|468.56|464.46|468.66|464.56|468.54|464.44|12
1633588450000|2021-10-07 06:34:10|468.52|464.42|468.48|464.38|468.52|464.42|468.48|464.38|12
1633588460000|2021-10-07 06:34:20|468.47|464.37|468.45|464.35|468.47|464.37|468.4|464.3|8
1633588470000|2021-10-07 06:34:30|468.44|464.34|468.29|464.19|468.46|464.36|468.29|464.19|11
1633588480000|2021-10-07 06:34:40|468.27|464.17|467.84|463.74|468.27|464.17|467.75|463.65|29
1633588490000|2021-10-07 06:34:50|467.8|463.7|467.65|463.55|467.81|463.71|467.61|463.51|12
1633588500000|2021-10-07 06:35:00|467.61|463.51|467.6|463.5|467.65|463.55|467.6|463.5|5
1633588510000|2021-10-07 06:35:10|467.65|463.55|467.8|463.7|467.84|463.74|467.65|463.55|12
1633588520000|2021-10-07 06:35:20|467.75|463.65|467.51|463.41|467.75|463.65|467.44|463.34|24
1633588530000|2021-10-07 06:35:30|467.5|463.4|467.41|463.31|467.51|463.41|467.4|463.3|17
1633588540000|2021-10-07 06:35:40|467.4|463.3|466.9|462.8|467.41|463.31|466.9|462.8|23
1633588550000|2021-10-07 06:35:50|466.89|462.79|467.04|462.94|467.04|462.94|466.81|462.71|17
1633588560000|2021-10-07 06:36:00|467.05|462.95|467.03|462.93|467.05|462.95|466.98|462.88|5
1633588570000|2021-10-07 06:36:10|467|462.9|466.76|462.66|467.03|462.93|466.76|462.66|10
1633588580000|2021-10-07 06:36:20|466.79|462.69|466.72|462.62|466.79|462.69|466.29|462.19|30
1633588590000|2021-10-07 06:36:30|466.71|462.61|466.9|462.8|466.97|462.87|466.7|462.6|21
1633588600000|2021-10-07 06:36:40|466.92|462.82|467.21|463.11|467.28|463.18|466.92|462.82|18
1633588610000|2021-10-07 06:36:50|467.23|463.13|466.69|462.59|467.25|463.15|466.69|462.59|24
1633588620000|2021-10-07 06:37:00|466.63|462.53|466.81|462.71|466.87|462.77|466.59|462.49|20
1633588630000|2021-10-07 06:37:10|466.87|462.77|466.88|462.78|467.09|462.99|466.8|462.7|23
1633588640000|2021-10-07 06:37:20|466.9|462.8|466.81|462.71|466.9|462.8|466.75|462.65|12
1633588650000|2021-10-07 06:37:30|466.8|462.7|466.77|462.67|466.8|462.7|466.77|462.67|2
1633588660000|2021-10-07 06:37:40|466.79|462.69|467.01|462.91|467.1|463|466.79|462.69|22
1633588670000|2021-10-07 06:37:50|466.96|462.86|466.92|462.82|466.97|462.87|466.8|462.7|17
1633588680000|2021-10-07 06:38:00|466.94|462.84|467.07|462.97|467.08|462.98|466.94|462.84|15
1633588690000|2021-10-07 06:38:10|467.11|463.01|467.32|463.22|467.35|463.25|467.11|463.01|19
1633588700000|2021-10-07 06:38:20|467.33|463.23|467.36|463.26|467.38|463.28|467.32|463.22|12
1633588710000|2021-10-07 06:38:30|467.37|463.27|467.17|463.07|467.42|463.32|467.13|463.03|20
1633588720000|2021-10-07 06:38:40|467.19|463.09|467.24|463.14|467.25|463.15|467.19|463.09|14
1633588730000|2021-10-07 06:38:50|467.25|463.15|467.03|462.93|467.27|463.17|467.03|462.93|15
1633588740000|2021-10-07 06:39:00|467.01|462.91|466.96|462.86|467.01|462.91|466.9|462.8|19
1633588750000|2021-10-07 06:39:10|467.01|462.91|467.1|463|467.13|463.03|466.98|462.88|11
1633588760000|2021-10-07 06:39:20|467.06|462.96|467.04|462.94|467.07|462.97|467|462.9|8
1633588770000|2021-10-07 06:39:30|467.09|462.99|467.22|463.12|467.28|463.18|467.08|462.98|12
1633588780000|2021-10-07 06:39:40|467.23|463.13|466.99|462.89|467.23|463.13|466.98|462.88|16
1633588790000|2021-10-07 06:39:50|466.95|462.85|466.96|462.86|466.96|462.86|466.91|462.81|10
1633588800000|2021-10-07 06:40:00|466.97|462.87|466.94|462.84|467|462.9|466.94|462.84|9
1633588810000|2021-10-07 06:40:10|466.95|462.85|467.05|462.95|467.05|462.95|466.93|462.83|9
1633588820000|2021-10-07 06:40:20|467.06|462.96|466.82|462.72|467.06|462.96|466.82|462.72|20
1633588830000|2021-10-07 06:40:30|466.87|462.77|466.65|462.55|466.87|462.77|466.58|462.48|20
1633588840000|2021-10-07 06:40:40|466.6|462.5|466.65|462.55|466.7|462.6|466.59|462.49|26
1633588850000|2021-10-07 06:40:50|466.66|462.56|466.6|462.5|466.72|462.62|466.58|462.48|24
1633588860000|2021-10-07 06:41:00|466.58|462.48|466.56|462.46|466.61|462.51|466.51|462.41|17
1633588870000|2021-10-07 06:41:10|466.55|462.45|466.56|462.46|466.7|462.6|466.54|462.44|16
1633588880000|2021-10-07 06:41:20|466.58|462.48|466.63|462.53|466.63|462.53|466.58|462.48|8
1633588890000|2021-10-07 06:41:30|466.66|462.56|466.62|462.52|466.79|462.69|466.6|462.5|20
1633588900000|2021-10-07 06:41:40|466.61|462.51|466.55|462.45|466.61|462.51|466.37|462.27|15
1633588910000|2021-10-07 06:41:50|466.54|462.44|466.6|462.5|466.6|462.5|466.51|462.41|18
1633588920000|2021-10-07 06:42:00|466.59|462.49|466.54|462.44|466.59|462.49|466.5|462.4|10
1633588930000|2021-10-07 06:42:10|466.41|462.31|466.57|462.47|466.58|462.48|466.41|462.31|8
1633588940000|2021-10-07 06:42:20|466.56|462.46|466.54|462.44|466.58|462.48|466.46|462.36|13
1633588950000|2021-10-07 06:42:30|466.59|462.49|465.75|461.65|466.59|462.49|465.74|461.64|18
1633588960000|2021-10-07 06:42:40|465.73|461.63|465.78|461.68|466.06|461.96|465.73|461.63|25
1633588970000|2021-10-07 06:42:50|465.77|461.67|465.46|461.36|465.81|461.71|465.42|461.32|22
1633588980000|2021-10-07 06:43:00|465.45|461.35|465.47|461.37|465.48|461.38|465.4|461.3|11
1633588990000|2021-10-07 06:43:10|465.45|461.35|465.41|461.31|465.49|461.39|465.39|461.29|18
1633589000000|2021-10-07 06:43:20|465.42|461.32|465.87|461.77|465.87|461.77|465.38|461.28|20
1633589010000|2021-10-07 06:43:30|465.93|461.83|465.77|461.67|466.19|462.09|465.69|461.59|24
1633589020000|2021-10-07 06:43:40|465.76|461.66|465.86|461.76|465.86|461.76|465.75|461.65|19
1633589030000|2021-10-07 06:43:50|465.85|461.75|465.81|461.71|465.86|461.76|465.75|461.65|17
1633589040000|2021-10-07 06:44:00|465.83|461.73|466.02|461.92|466.03|461.93|465.83|461.73|21
1633589050000|2021-10-07 06:44:10|466.01|461.91|465.95|461.85|466.1|462|465.8|461.7|25
1633589060000|2021-10-07 06:44:20|465.96|461.86|464.95|460.85|466.02|461.92|464.95|460.85|26
1633589070000|2021-10-07 06:44:30|464.93|460.83|464.79|460.69|464.94|460.84|464.38|460.28|31
1633589080000|2021-10-07 06:44:40|464.73|460.63|464.75|460.65|464.83|460.73|464.7|460.6|12
1633589090000|2021-10-07 06:44:50|464.77|460.67|464.77|460.67|464.78|460.68|464.74|460.64|12
1633589100000|2021-10-07 06:45:00|464.76|460.66|464.55|460.45|464.81|460.71|464.54|460.44|22
1633589110000|2021-10-07 06:45:10|464.57|460.47|464.59|460.49|464.59|460.49|464.54|460.44|12
1633589120000|2021-10-07 06:45:20|464.55|460.45|464.59|460.49|464.7|460.6|464.53|460.43|24
1633589130000|2021-10-07 06:45:30|464.58|460.48|464.3|460.2|464.6|460.5|464.3|460.2|17
1633589140000|2021-10-07 06:45:40|464.41|460.31|464.57|460.47|464.75|460.65|464.4|460.3|29
1633589150000|2021-10-07 06:45:50|464.5|460.4|465.1|461|465.14|461.04|464.5|460.4|22
1633589160000|2021-10-07 06:46:00|465.12|461.02|465.28|461.18|465.28|461.18|465.12|461.02|17
1633589170000|2021-10-07 06:46:10|465.29|461.19|465.62|461.52|465.62|461.52|465.29|461.19|16
1633589180000|2021-10-07 06:46:20|465.65|461.55|466.15|462.05|466.15|462.05|465.65|461.55|22
1633589190000|2021-10-07 06:46:30|466.17|462.07|466.22|462.12|466.22|462.12|466.11|462.01|17
1633589200000|2021-10-07 06:46:40|466.23|462.13|466.15|462.05|466.25|462.15|466.15|462.05|10
1633589210000|2021-10-07 06:46:50|466.1|462|466.09|461.99|466.13|462.03|466.09|461.99|16
1633589220000|2021-10-07 06:47:00|466.08|461.98|466|461.9|466.08|461.98|465.82|461.72|15
1633589230000|2021-10-07 06:47:10|466.02|461.92|465.75|461.65|466.05|461.95|465.74|461.64|21
1633589240000|2021-10-07 06:47:20|465.81|461.71|465.96|461.86|465.96|461.86|465.74|461.64|18
1633589250000|2021-10-07 06:47:30|465.95|461.85|465.94|461.84|465.96|461.86|465.88|461.78|10
1633589260000|2021-10-07 06:47:40|465.95|461.85|465.65|461.55|465.95|461.85|465.63|461.53|19
1633589280000|2021-10-07 06:48:00|465.6|461.5|465.37|461.27|465.65|461.55|465.35|461.25|14
1633589290000|2021-10-07 06:48:10|465.36|461.26|465.4|461.3|465.4|461.3|465.29|461.19|18
1633589300000|2021-10-07 06:48:20|465.42|461.32|465.54|461.44|465.54|461.44|465.4|461.3|10
1633589310000|2021-10-07 06:48:30|465.56|461.46|465.31|461.21|465.56|461.46|465.29|461.19|14
1633589320000|2021-10-07 06:48:40|465.32|461.22|465.32|461.22|465.34|461.24|465.25|461.15|13
1633589330000|2021-10-07 06:48:50|465.34|461.24|465.13|461.03|465.34|461.24|465.13|461.03|15
1633589340000|2021-10-07 06:49:00|465.1|461|465.1|461|465.2|461.1|465.1|461|3
1633589350000|2021-10-07 06:49:10|465.16|461.06|465.37|461.27|465.41|461.31|465.1|461|17
1633589360000|2021-10-07 06:49:20|465.39|461.29|465.4|461.3|465.47|461.37|465.3|461.2|22
1633589370000|2021-10-07 06:49:30|465.46|461.36|465.52|461.42|465.6|461.5|465.4|461.3|10
1633589380000|2021-10-07 06:49:40|465.59|461.49|465.55|461.45|465.59|461.49|465.5|461.4|6
1633589390000|2021-10-07 06:49:50|465.56|461.46|465.63|461.53|465.64|461.54|465.56|461.46|17
1633589400000|2021-10-07 06:50:00|465.5|461.4|465.37|461.27|465.5|461.4|465.32|461.22|18
1633589410000|2021-10-07 06:50:10|465.38|461.28|465.32|461.22|465.39|461.29|465.31|461.21|10
1633589420000|2021-10-07 06:50:20|465.3|461.2|465.35|461.25|465.36|461.26|465.3|461.2|11
1633589430000|2021-10-07 06:50:30|465.36|461.26|465.33|461.23|465.36|461.26|465.31|461.21|9
1633589440000|2021-10-07 06:50:40|465.35|461.25|465.25|461.15|465.42|461.32|465.25|461.15|14
1633589450000|2021-10-07 06:50:50|465.26|461.16|465.13|461.03|465.32|461.22|465.13|461.03|15
1633589460000|2021-10-07 06:51:00|465.14|461.04|464.8|460.7|465.17|461.07|464.75|460.65|26
1633589470000|2021-10-07 06:51:10|464.78|460.68|464.73|460.63|464.81|460.71|464.73|460.63|14
1633589480000|2021-10-07 06:51:20|464.72|460.62|464.23|460.13|464.72|460.62|464.2|460.1|27
1633589490000|2021-10-07 06:51:30|464.25|460.15|464.11|460.01|464.25|460.15|464.05|459.95|23
1633589500000|2021-10-07 06:51:40|464.15|460.05|464.13|460.03|464.25|460.15|464.1|460|20
1633589510000|2021-10-07 06:51:50|464.15|460.05|464.13|460.03|464.19|460.09|464.13|460.03|6
1633589520000|2021-10-07 06:52:00|464.11|460.01|463.95|459.85|464.16|460.06|463.95|459.85|18
1633589530000|2021-10-07 06:52:10|464|459.9|463.94|459.84|464.03|459.93|463.86|459.76|14
1633589540000|2021-10-07 06:52:20|463.93|459.83|464|459.9|464|459.9|463.8|459.7|14
1633589550000|2021-10-07 06:52:30|464.04|459.94|464.1|460|464.1|460|464.01|459.91|10
1633589560000|2021-10-07 06:52:40|464.06|459.96|463.95|459.85|464.06|459.96|463.93|459.83|7
1633589570000|2021-10-07 06:52:50|463.9|459.8|463.68|459.58|463.93|459.83|463.65|459.55|9
1633589580000|2021-10-07 06:53:00|463.7|459.6|463.46|459.36|463.73|459.63|463.42|459.32|15
1633589590000|2021-10-07 06:53:10|463.44|459.34|463.41|459.31|463.49|459.39|463.3|459.2|19
1633589600000|2021-10-07 06:53:20|463.57|459.47|463.5|459.4|463.75|459.65|463.49|459.39|26
1633589610000|2021-10-07 06:53:30|463.52|459.42|463.8|459.7|463.8|459.7|463.5|459.4|21
1633589620000|2021-10-07 06:53:40|463.75|459.65|463.9|459.8|463.9|459.8|463.73|459.63|19
1633589630000|2021-10-07 06:53:50|463.92|459.82|464.04|459.94|464.04|459.94|463.92|459.82|13
1633589640000|2021-10-07 06:54:00|464|459.9|464|459.9|464.02|459.92|463.98|459.88|9
1633589650000|2021-10-07 06:54:10|463.99|459.89|464|459.9|464|459.9|463.98|459.88|6
1633589660000|2021-10-07 06:54:20|463.99|459.89|463.96|459.86|464.05|459.95|463.96|459.86|11
1633589670000|2021-10-07 06:54:30|463.97|459.87|464.21|460.11|464.21|460.11|463.96|459.86|22
1633589680000|2021-10-07 06:54:40|464.18|460.08|464.5|460.4|464.5|460.4|464.13|460.03|12
1633589690000|2021-10-07 06:54:50|464.44|460.34|464.4|460.3|464.6|460.5|464.3|460.2|12
1633589700000|2021-10-07 06:55:00|464.34|460.24|464.5|460.4|464.51|460.41|464.3|460.2|10
1633589710000|2021-10-07 06:55:10|464.49|460.39|464.58|460.48|464.6|460.5|464.49|460.39|11
1633589720000|2021-10-07 06:55:20|464.56|460.46|464.51|460.41|464.64|460.54|464.45|460.35|14
1633589730000|2021-10-07 06:55:30|464.48|460.38|464.77|460.67|464.78|460.68|464.48|460.38|20
1633589740000|2021-10-07 06:55:40|464.76|460.66|464.8|460.7|464.86|460.76|464.76|460.66|12
1633589750000|2021-10-07 06:55:50|464.82|460.72|464.8|460.7|464.82|460.72|464.8|460.7|4
1633589760000|2021-10-07 06:56:00|464.78|460.68|464.63|460.53|464.78|460.68|464.59|460.49|15
1633589770000|2021-10-07 06:56:10|464.7|460.6|464.52|460.42|464.7|460.6|464.47|460.37|10
1633589780000|2021-10-07 06:56:20|464.4|460.3|464.49|460.39|464.55|460.45|464.38|460.28|9
1633589790000|2021-10-07 06:56:30|464.5|460.4|464.47|460.37|464.6|460.5|464.44|460.34|7
1633589800000|2021-10-07 06:56:40|464.43|460.33|464.39|460.29|464.43|460.33|464.35|460.25|11
1633589810000|2021-10-07 06:56:50|464.43|460.33|464|459.9|464.43|460.33|464|459.9|15
1633589820000|2021-10-07 06:57:00|464.03|459.93|464|459.9|464.08|459.98|464|459.9|9
1633589830000|2021-10-07 06:57:10|464.03|459.93|463.88|459.78|464.05|459.95|463.88|459.78|13
1633589840000|2021-10-07 06:57:20|463.96|459.86|463.98|459.88|464.01|459.91|463.95|459.85|11
1633589850000|2021-10-07 06:57:30|463.93|459.83|464.21|460.11|464.21|460.11|463.93|459.83|14
1633589860000|2021-10-07 06:57:40|464.23|460.13|464.21|460.11|464.27|460.17|464.17|460.07|17
1633589870000|2021-10-07 06:57:50|464.17|460.07|464.4|460.3|464.52|460.42|464.17|460.07|18
1633589880000|2021-10-07 06:58:00|464.42|460.32|464.38|460.28|464.53|460.43|464.3|460.2|18
1633589890000|2021-10-07 06:58:10|464.4|460.3|464.63|460.53|464.63|460.53|464.37|460.27|21
1633589900000|2021-10-07 06:58:20|464.65|460.55|464.8|460.7|464.8|460.7|464.61|460.51|14
1633589910000|2021-10-07 06:58:30|464.72|460.62|464.81|460.71|464.81|460.71|464.72|460.62|14
1633589920000|2021-10-07 06:58:40|464.8|460.7|464.8|460.7|464.82|460.72|464.79|460.69|6
1633589930000|2021-10-07 06:58:50|464.85|460.75|464.8|460.7|464.85|460.75|464.8|460.7|12
1633589940000|2021-10-07 06:59:00|464.83|460.73|464.7|460.6|464.84|460.74|464.68|460.58|12
1633589950000|2021-10-07 06:59:10|464.71|460.61|464.3|460.2|464.71|460.61|464.3|460.2|13
1633589960000|2021-10-07 06:59:20|464.38|460.28|464.6|460.5|464.6|460.5|464.38|460.28|8
1633589970000|2021-10-07 06:59:30|464.57|460.47|464.54|460.44|464.6|460.5|464.53|460.43|10
1633589980000|2021-10-07 06:59:40|464.55|460.45|464.54|460.44|464.6|460.5|464.52|460.42|7
1633589990000|2021-10-07 06:59:50|464.6|460.5|464.63|460.53|464.63|460.53|464.52|460.42|7
1633590000000|2021-10-07 07:00:00|464.6|460.5|464.25|460.15|464.8|460.7|464.25|460.15|15
1633590010000|2021-10-07 07:00:10|464.2|460.1|464.21|460.11|464.33|460.23|464.2|460.1|13
1633590020000|2021-10-07 07:00:20|464.2|460.1|464|459.9|464.2|460.1|464|459.9|9
1633590030000|2021-10-07 07:00:30|463.98|459.88|463.83|459.73|463.98|459.88|463.83|459.73|16
1633590040000|2021-10-07 07:00:40|463.93|459.83|463.91|459.81|463.97|459.87|463.9|459.8|9
1633590050000|2021-10-07 07:00:50|463.9|459.8|464.22|460.12|464.22|460.12|463.9|459.8|9
1633590060000|2021-10-07 07:01:00|464.3|460.2|464.48|460.38|464.55|460.45|464.3|460.2|26
1633590070000|2021-10-07 07:01:10|464.39|460.29|464.51|460.41|464.52|460.42|464.39|460.29|14
1633590080000|2021-10-07 07:01:20|464.52|460.42|464.63|460.53|464.63|460.53|464.51|460.41|13
1633590090000|2021-10-07 07:01:30|464.59|460.49|464.61|460.51|464.64|460.54|464.56|460.46|12
1633590100000|2021-10-07 07:01:40|464.6|460.5|464.66|460.56|464.67|460.57|464.6|460.5|10
1633590110000|2021-10-07 07:01:50|464.67|460.57|464.97|460.87|464.98|460.88|464.66|460.56|15
1633590120000|2021-10-07 07:02:00|465.06|460.96|465|460.9|465.2|461.1|465|460.9|9
1633590130000|2021-10-07 07:02:10|465.02|460.92|465.02|460.92|465.2|461.1|465|460.9|14
1633590140000|2021-10-07 07:02:20|465|460.9|464.7|460.6|465.04|460.94|464.7|460.6|15
1633590150000|2021-10-07 07:02:30|464.65|460.55|464.65|460.55|464.67|460.57|464.65|460.55|3
1633590160000|2021-10-07 07:02:40|464.67|460.57|464.7|460.6|464.73|460.63|464.67|460.57|6
1633590170000|2021-10-07 07:02:50|464.6|460.5|464.45|460.35|464.65|460.55|464.45|460.35|5
1633590180000|2021-10-07 07:03:00|464.43|460.33|464.19|460.09|464.43|460.33|464.19|460.09|8
1633590190000|2021-10-07 07:03:10|464.21|460.11|464.1|460|464.21|460.11|464.1|460|13
1633590200000|2021-10-07 07:03:20|464.14|460.04|464.1|460|464.28|460.18|464.1|460|16
1633590210000|2021-10-07 07:03:30|464.02|459.92|464.1|460|464.1|460|463.9|459.8|9
1633590220000|2021-10-07 07:03:40|464.05|459.95|464.14|460.04|464.2|460.1|464.05|459.95|15
1633590230000|2021-10-07 07:03:50|464.21|460.11|464.6|460.5|464.6|460.5|464.2|460.1|14
1633590240000|2021-10-07 07:04:00|464.62|460.52|464.69|460.59|464.81|460.71|464.62|460.52|11
1633590250000|2021-10-07 07:04:10|464.66|460.56|464.9|460.8|464.9|460.8|464.59|460.49|16
1633590260000|2021-10-07 07:04:20|464.88|460.78|464.98|460.88|464.98|460.88|464.88|460.78|9
1633590270000|2021-10-07 07:04:30|464.94|460.84|465.1|461|465.1|461|464.89|460.79|10
1633590280000|2021-10-07 07:04:40|465.12|461.02|465.18|461.08|465.2|461.1|465.12|461.02|9
1633590290000|2021-10-07 07:04:50|465.17|461.07|465.37|461.27|465.4|461.3|465.07|460.97|15
1633590300000|2021-10-07 07:05:00|465.38|461.28|465.37|461.27|465.55|461.45|465.27|461.17|14
1633590310000|2021-10-07 07:05:10|465.35|461.25|465.17|461.07|465.36|461.26|465.15|461.05|21
1633590320000|2021-10-07 07:05:20|465.13|461.03|465.14|461.04|465.22|461.12|465.13|461.03|16
1633590330000|2021-10-07 07:05:30|465.13|461.03|465.02|460.92|465.14|461.04|464.99|460.89|13
1633590340000|2021-10-07 07:05:40|465.01|460.91|465.3|461.2|465.3|461.2|465.01|460.91|17
1633590350000|2021-10-07 07:05:50|465.26|461.16|465.11|461.01|465.27|461.17|465.11|461.01|9
1633590360000|2021-10-07 07:06:00|465.12|461.02|465.33|461.23|465.33|461.23|465.1|461|13
1633590370000|2021-10-07 07:06:10|465.35|461.25|465.4|461.3|465.41|461.31|465.3|461.2|12
1633590380000|2021-10-07 07:06:20|465.5|461.4|465.5|461.4|465.55|461.45|465.5|461.4|7
1633590390000|2021-10-07 07:06:30|465.46|461.36|465.5|461.4|465.5|461.4|465.46|461.36|6
1633590400000|2021-10-07 07:06:40|465.45|461.35|464.65|460.55|465.45|461.35|464.53|460.43|33
1633590410000|2021-10-07 07:06:50|464.69|460.59|464.58|460.48|464.78|460.68|464.56|460.46|28
1633590420000|2021-10-07 07:07:00|464.64|460.54|464.7|460.6|464.75|460.65|464.45|460.35|29
1633590430000|2021-10-07 07:07:10|464.69|460.59|463.96|459.86|464.78|460.68|463.96|459.86|32
1633590440000|2021-10-07 07:07:20|463.94|459.84|463.74|459.64|463.94|459.84|463.7|459.6|23
1633590450000|2021-10-07 07:07:30|463.76|459.66|464.25|460.15|464.25|460.15|463.76|459.66|30
1633590460000|2021-10-07 07:07:40|464.28|460.18|464.62|460.52|464.62|460.52|464.2|460.1|20
1633590470000|2021-10-07 07:07:50|464.55|460.45|464.29|460.19|464.7|460.6|464.29|460.19|27
1633590480000|2021-10-07 07:08:00|464.3|460.2|464.91|460.81|464.93|460.83|464.3|460.2|29
1633590490000|2021-10-07 07:08:10|464.92|460.82|464.92|460.82|464.95|460.85|464.81|460.71|15
1633590500000|2021-10-07 07:08:20|464.95|460.85|464.55|460.45|464.95|460.85|464.55|460.45|26
1633590510000|2021-10-07 07:08:30|464.45|460.35|464.43|460.33|464.6|460.5|464.39|460.29|18
1633590520000|2021-10-07 07:08:40|464.46|460.36|464.34|460.24|464.46|460.36|464.25|460.15|22
1633590530000|2021-10-07 07:08:50|464.35|460.25|464.23|460.13|464.35|460.25|464.19|460.09|14
1633590540000|2021-10-07 07:09:00|464.18|460.08|463.96|459.86|464.19|460.09|463.91|459.81|19
1633590550000|2021-10-07 07:09:10|463.94|459.84|463.88|459.78|463.94|459.84|463.88|459.78|6
1633590560000|2021-10-07 07:09:20|463.87|459.77|463.72|459.62|463.94|459.84|463.72|459.62|16
1633590570000|2021-10-07 07:09:30|463.73|459.63|463.49|459.39|463.73|459.63|463.49|459.39|18
1633590580000|2021-10-07 07:09:40|463.5|459.4|463.51|459.41|463.58|459.48|463.49|459.39|19
1633590590000|2021-10-07 07:09:50|463.45|459.35|463.5|459.4|463.53|459.43|463.42|459.32|18
1633590600000|2021-10-07 07:10:00|463.49|459.39|463.71|459.61|463.84|459.74|463.47|459.37|19
1633590610000|2021-10-07 07:10:10|463.85|459.75|463.58|459.48|463.95|459.85|463.58|459.48|19
1633590620000|2021-10-07 07:10:20|463.55|459.45|464.05|459.95|464.14|460.04|463.46|459.36|30
1633590630000|2021-10-07 07:10:30|464.12|460.02|464.16|460.06|464.19|460.09|464.01|459.91|22
1633590640000|2021-10-07 07:10:40|464.12|460.02|464.38|460.28|464.48|460.38|464.12|460.02|13
1633590650000|2021-10-07 07:10:50|464.4|460.3|464.5|460.4|464.5|460.4|464.4|460.3|6
1633590660000|2021-10-07 07:11:00|464.6|460.5|464.6|460.5|464.61|460.51|464.53|460.43|9
1633590670000|2021-10-07 07:11:10|464.62|460.52|464.7|460.6|464.73|460.63|464.6|460.5|11
1633590680000|2021-10-07 07:11:20|464.74|460.64|464.79|460.69|464.79|460.69|464.74|460.64|4
1633590690000|2021-10-07 07:11:30|464.8|460.7|464.97|460.87|465.11|461.01|464.8|460.7|13
1633590700000|2021-10-07 07:11:40|464.95|460.85|464.91|460.81|464.95|460.85|464.85|460.75|11
1633590710000|2021-10-07 07:11:50|464.8|460.7|464.87|460.77|464.87|460.77|464.6|460.5|21
1633590720000|2021-10-07 07:12:00|464.89|460.79|464.9|460.8|465.05|460.95|464.79|460.69|14
1633590730000|2021-10-07 07:12:10|464.85|460.75|464.86|460.76|464.93|460.83|464.85|460.75|9
1633590740000|2021-10-07 07:12:20|464.96|460.86|464.64|460.54|464.96|460.86|464.64|460.54|21
1633590750000|2021-10-07 07:12:30|464.61|460.51|464.65|460.55|464.66|460.56|464.61|460.51|7
1633590760000|2021-10-07 07:12:40|464.61|460.51|464.41|460.31|464.61|460.51|464.41|460.31|8
1633590770000|2021-10-07 07:12:50|464.45|460.35|464.44|460.34|464.56|460.46|464.4|460.3|5
1633590780000|2021-10-07 07:13:00|464.51|460.41|464.92|460.82|465.13|461.03|464.51|460.41|22
1633590790000|2021-10-07 07:13:10|464.88|460.78|464.9|460.8|464.91|460.81|464.85|460.75|9
1633590800000|2021-10-07 07:13:20|464.91|460.81|464.88|460.78|465.01|460.91|464.88|460.78|17
1633590810000|2021-10-07 07:13:30|464.87|460.77|464.97|460.87|465.02|460.92|464.83|460.73|17
1633590820000|2021-10-07 07:13:40|464.65|460.55|464.36|460.26|464.65|460.55|464.25|460.15|32
1633590830000|2021-10-07 07:13:50|464.3|460.2|464.15|460.05|464.3|460.2|464.1|460|18
1633590840000|2021-10-07 07:14:00|464.1|460|464.15|460.05|464.34|460.24|464|459.9|16
1633590850000|2021-10-07 07:14:10|464.13|460.03|464.19|460.09|464.21|460.11|464.1|460|15
1633590860000|2021-10-07 07:14:20|464.1|460|464.23|460.13|464.4|460.3|464.1|460|10
1633590870000|2021-10-07 07:14:30|464.2|460.1|464.15|460.05|464.23|460.13|464.03|459.93|13
1633590880000|2021-10-07 07:14:40|464.07|459.97|464.1|460|464.13|460.03|463.99|459.89|14
1633590890000|2021-10-07 07:14:50|464.12|460.02|464.1|460|464.13|460.03|464.05|459.95|8
1633590900000|2021-10-07 07:15:00|464.05|459.95|463.98|459.88|464.06|459.96|463.95|459.85|17
1633590910000|2021-10-07 07:15:10|463.97|459.87|464.49|460.39|464.49|460.39|463.95|459.85|24
1633590920000|2021-10-07 07:15:20|464.47|460.37|464.71|460.61|464.76|460.66|464.47|460.37|21
1633590930000|2021-10-07 07:15:30|464.82|460.72|464.8|460.7|464.84|460.74|464.73|460.63|10
1633590940000|2021-10-07 07:15:40|464.79|460.69|464.81|460.71|464.83|460.73|464.71|460.61|16
1633590950000|2021-10-07 07:15:50|464.82|460.72|464.71|460.61|464.84|460.74|464.71|460.61|8
1633590960000|2021-10-07 07:16:00|464.8|460.7|464.82|460.72|464.88|460.78|464.79|460.69|18
1633590970000|2021-10-07 07:16:10|464.81|460.71|464.74|460.64|464.81|460.71|464.68|460.58|9
1633590980000|2021-10-07 07:16:20|464.8|460.7|464.84|460.74|464.86|460.76|464.75|460.65|12
1633590990000|2021-10-07 07:16:30|464.89|460.79|464.9|460.8|464.9|460.8|464.84|460.74|6
1633591000000|2021-10-07 07:16:40|464.87|460.77|464.64|460.54|464.87|460.77|464.57|460.47|14
1633591010000|2021-10-07 07:16:50|464.55|460.45|464.55|460.45|464.64|460.54|464.43|460.33|14
1633591020000|2021-10-07 07:17:00|464.54|460.44|464.65|460.55|464.65|460.55|464.45|460.35|13
1633591030000|2021-10-07 07:17:10|464.63|460.53|464.65|460.55|464.65|460.55|464.6|460.5|4
1633591040000|2021-10-07 07:17:20|464.61|460.51|464.61|460.51|464.63|460.53|464.5|460.4|15
1633591050000|2021-10-07 07:17:30|464.6|460.5|464.69|460.59|464.72|460.62|464.6|460.5|9
1633591060000|2021-10-07 07:17:40|464.67|460.57|464.93|460.83|464.93|460.83|464.65|460.55|12
1633591070000|2021-10-07 07:17:50|464.97|460.87|464.8|460.7|465.04|460.94|464.75|460.65|22
1633591080000|2021-10-07 07:18:00|464.83|460.73|464.8|460.7|464.89|460.79|464.72|460.62|22
1633591090000|2021-10-07 07:18:10|464.83|460.73|465.01|460.91|465.05|460.95|464.81|460.71|24
1633591100000|2021-10-07 07:18:20|465.03|460.93|465.05|460.95|465.05|460.95|464.98|460.88|12
1633591110000|2021-10-07 07:18:30|465.11|461.01|465.03|460.93|465.14|461.04|465|460.9|17
1633591120000|2021-10-07 07:18:40|465|460.9|465.1|461|465.2|461.1|465|460.9|15
1633591130000|2021-10-07 07:18:50|465.11|461.01|465.21|461.11|465.22|461.12|465.08|460.98|15
1633591140000|2021-10-07 07:19:00|465.2|461.1|465.2|461.1|465.23|461.13|465.11|461.01|16
1633591150000|2021-10-07 07:19:10|465.22|461.12|465.19|461.09|465.24|461.14|465.16|461.06|10
1633591160000|2021-10-07 07:19:20|465.14|461.04|465.28|461.18|465.29|461.19|465.14|461.04|6
1633591170000|2021-10-07 07:19:30|465.16|461.06|465.34|461.24|465.37|461.27|465.16|461.06|15
1633591180000|2021-10-07 07:19:40|465.22|461.12|465.2|461.1|465.27|461.17|465.2|461.1|10
1633591190000|2021-10-07 07:19:50|465.24|461.14|465.21|461.11|465.29|461.19|465.16|461.06|11
1633591200000|2021-10-07 07:20:00|465.3|461.2|465.3|461.2|465.33|461.23|465.21|461.11|9
1633591210000|2021-10-07 07:20:10|465.2|461.1|465.14|461.04|465.25|461.15|465.03|460.93|13
1633591220000|2021-10-07 07:20:20|465.1|461|465.1|461|465.25|461.15|465.08|460.98|12
1633591230000|2021-10-07 07:20:30|465.19|461.09|465.18|461.08|465.2|461.1|465.07|460.97|7
1633591240000|2021-10-07 07:20:40|465.14|461.04|465.17|461.07|465.2|461.1|465.09|460.99|18
1633591250000|2021-10-07 07:20:50|465.14|461.04|465.13|461.03|465.14|461.04|465.06|460.96|10
1633591260000|2021-10-07 07:21:00|465.12|461.02|465.2|461.1|465.2|461.1|464.95|460.85|16
1633591270000|2021-10-07 07:21:10|465.05|460.95|465.33|461.23|465.38|461.28|464.9|460.8|21
1633591280000|2021-10-07 07:21:20|465.34|461.24|465.44|461.34|465.44|461.34|465.33|461.23|10
1633591290000|2021-10-07 07:21:30|465.41|461.31|465.68|461.58|465.7|461.6|465.41|461.31|15
1633591300000|2021-10-07 07:21:40|465.74|461.64|466.49|462.39|466.49|462.39|465.73|461.63|26
1633591310000|2021-10-07 07:21:50|466.5|462.4|466.52|462.42|466.59|462.49|466.39|462.29|21
1633591320000|2021-10-07 07:22:00|466.55|462.45|466.5|462.4|466.6|462.5|466.5|462.4|14
1633591330000|2021-10-07 07:22:10|466.6|462.5|466.5|462.4|466.64|462.54|466.35|462.25|27
1633591340000|2021-10-07 07:22:20|466.38|462.28|466.84|462.74|466.84|462.74|466.38|462.28|20
1633591350000|2021-10-07 07:22:30|466.8|462.7|467.24|463.14|467.28|463.18|466.8|462.7|20
1633591360000|2021-10-07 07:22:40|467.32|463.22|467.56|463.46|467.6|463.5|467.3|463.2|23
1633591370000|2021-10-07 07:22:50|467.62|463.52|467.8|463.7|467.87|463.77|467.62|463.52|26
1633591380000|2021-10-07 07:23:00|467.77|463.67|467.65|463.55|467.86|463.76|467.63|463.53|20
1633591390000|2021-10-07 07:23:10|467.66|463.56|467.82|463.72|467.83|463.73|467.57|463.47|17
1633591400000|2021-10-07 07:23:20|467.81|463.71|468.72|464.62|468.81|464.71|467.81|463.71|24
1633591410000|2021-10-07 07:23:30|468.61|464.51|468.35|464.25|468.61|464.51|468.35|464.25|24
1633591420000|2021-10-07 07:23:40|468.34|464.24|468.76|464.66|468.76|464.66|468.28|464.18|22
1633591430000|2021-10-07 07:23:50|468.77|464.67|468.73|464.63|468.93|464.83|468.62|464.52|33
1633591440000|2021-10-07 07:24:00|468.77|464.67|469.58|465.48|469.58|465.48|468.77|464.67|20
1633591450000|2021-10-07 07:24:10|469.6|465.5|469.37|465.27|469.77|465.67|469.05|464.95|37
1633591460000|2021-10-07 07:24:20|469.38|465.28|469.55|465.45|469.65|465.55|469.3|465.2|27
1633591470000|2021-10-07 07:24:30|469.49|465.39|469.54|465.44|469.54|465.44|469.25|465.15|23
1633591480000|2021-10-07 07:24:40|469.53|465.43|469.55|465.45|469.57|465.47|469.5|465.4|12
1633591490000|2021-10-07 07:24:50|469.62|465.52|469.85|465.75|469.87|465.77|469.55|465.45|27
1633591500000|2021-10-07 07:25:00|469.77|465.67|469.92|465.82|469.92|465.82|469.61|465.51|31
1633591510000|2021-10-07 07:25:10|469.94|465.84|473.4|469.3|473.5|469.4|469.94|465.84|30
1633591520000|2021-10-07 07:25:20|473.41|469.31|473.99|469.89|475.99|471.89|473.4|469.3|36
1633591530000|2021-10-07 07:25:30|473.96|469.86|474.02|469.92|474.02|469.92|473.19|469.09|35
1633591540000|2021-10-07 07:25:40|474.17|470.07|474.69|470.59|474.86|470.76|474.17|470.07|32
1633591550000|2021-10-07 07:25:50|474.71|470.61|474.3|470.2|475.3|471.2|474.3|470.2|37
1633591560000|2021-10-07 07:26:00|474|469.9|474.08|469.98|474.1|470|473.3|469.2|31
1633591570000|2021-10-07 07:26:10|474.28|470.18|474.75|470.65|476|471.9|474.22|470.12|33
1633591580000|2021-10-07 07:26:20|474.7|470.6|474.62|470.52|474.82|470.72|474.23|470.13|28
1633591590000|2021-10-07 07:26:30|474.63|470.53|474.39|470.29|475.02|470.92|474.3|470.2|33
1633591600000|2021-10-07 07:26:40|474.48|470.38|474.65|470.55|474.65|470.55|474.37|470.27|28
1633591610000|2021-10-07 07:26:50|474.67|470.57|475.32|471.22|475.33|471.23|474.5|470.4|36
1633591620000|2021-10-07 07:27:00|475.37|471.27|475.83|471.73|476.28|472.18|475.31|471.21|35
1633591630000|2021-10-07 07:27:10|475.89|471.79|477.11|473.01|477.19|473.09|475.89|471.79|32
1633591640000|2021-10-07 07:27:20|477.12|473.02|476.64|472.54|477.57|473.47|476.64|472.54|37
1633591650000|2021-10-07 07:27:30|476.88|472.78|475.73|471.63|476.96|472.86|475.72|471.62|31
1633591660000|2021-10-07 07:27:40|475.76|471.66|475.75|471.65|475.87|471.77|475.68|471.58|26
1633591670000|2021-10-07 07:27:50|475.69|471.59|475.15|471.05|475.69|471.59|475.15|471.05|31
1633591680000|2021-10-07 07:28:00|475.18|471.08|474.42|470.32|475.29|471.19|474.31|470.21|27
1633591690000|2021-10-07 07:28:10|474.47|470.37|474.36|470.26|474.47|470.37|474.25|470.15|25
1633591700000|2021-10-07 07:28:20|474.44|470.34|475.38|471.28|475.4|471.3|474.44|470.34|25
1633591710000|2021-10-07 07:28:30|475.43|471.33|476.4|472.3|476.4|472.3|475.43|471.33|29
1633591720000|2021-10-07 07:28:40|476.35|472.25|475.37|471.27|476.35|472.25|475.27|471.17|32
1633591730000|2021-10-07 07:28:50|475.28|471.18|476.16|472.06|476.16|472.06|475.28|471.18|31
1633591740000|2021-10-07 07:29:00|476.22|472.12|476.05|471.95|476.22|472.12|475.95|471.85|24
1633591750000|2021-10-07 07:29:10|476|471.9|476.1|472|476.1|472|475.97|471.87|24
1633591760000|2021-10-07 07:29:20|476.08|471.98|475.94|471.84|476.13|472.03|475.93|471.83|25
1633591770000|2021-10-07 07:29:30|475.9|471.8|475.59|471.49|475.92|471.82|475.45|471.35|17
1633591780000|2021-10-07 07:29:40|475.62|471.52|475.7|471.6|475.71|471.61|475.5|471.4|23
1633591790000|2021-10-07 07:29:50|475.71|471.61|475.25|471.15|475.86|471.76|475.25|471.15|23
1633591800000|2021-10-07 07:30:00|475.32|471.22|475.09|470.99|475.32|471.22|474.74|470.64|28
1633591810000|2021-10-07 07:30:10|475.1|471|475.06|470.96|475.32|471.22|475|470.9|30
1633591820000|2021-10-07 07:30:20|475.15|471.05|475.33|471.23|475.35|471.25|475.15|471.05|24
1633591830000|2021-10-07 07:30:30|475.34|471.24|475.14|471.04|475.38|471.28|475|470.9|28
1633591840000|2021-10-07 07:30:40|475.15|471.05|475.28|471.18|475.32|471.22|475.11|471.01|18
1633591850000|2021-10-07 07:30:50|475.4|471.3|478.06|473.96|478.06|473.96|475.4|471.3|31
1633591860000|2021-10-07 07:31:00|478.4|474.3|478.85|474.75|479.3|475.2|478.13|474.03|32
1633591870000|2021-10-07 07:31:10|478.87|474.77|480.68|476.58|480.68|476.58|478.87|474.77|36
1633591880000|2021-10-07 07:31:20|480.71|476.61|480.86|476.76|480.86|476.76|479.35|475.25|39
1633591890000|2021-10-07 07:31:30|480.96|476.86|480.09|475.99|481.12|477.02|480.05|475.95|36
1633591900000|2021-10-07 07:31:40|480.03|475.93|478.82|474.72|480.03|475.93|478.8|474.7|26
1633591910000|2021-10-07 07:31:50|478.77|474.67|478.65|474.55|478.99|474.89|478.55|474.45|37
1633591920000|2021-10-07 07:32:00|478.67|474.57|479.46|475.36|479.69|475.59|478.5|474.4|33
1633591930000|2021-10-07 07:32:10|479.45|475.35|479.05|474.95|479.45|475.35|478.93|474.83|33
1633591940000|2021-10-07 07:32:20|479.03|474.93|479.07|474.97|479.15|475.05|478.91|474.81|18
1633591950000|2021-10-07 07:32:30|479.09|474.99|478.96|474.86|479.12|475.02|478.9|474.8|21
1633591960000|2021-10-07 07:32:40|478.97|474.87|479.36|475.26|479.4|475.3|478.97|474.87|26
1633591970000|2021-10-07 07:32:50|479.38|475.28|479|474.9|479.38|475.28|478.94|474.84|23
1633591980000|2021-10-07 07:33:00|479.04|474.94|479.15|475.05|479.31|475.21|479.02|474.92|24
1633591990000|2021-10-07 07:33:10|479.13|475.03|479.21|475.11|479.24|475.14|478.96|474.86|24
1633592000000|2021-10-07 07:33:20|479.01|474.91|476.96|472.86|479.14|475.04|476.96|472.86|35
1633592010000|2021-10-07 07:33:30|477.48|473.38|477.4|473.3|477.62|473.52|477.2|473.1|28
1633592020000|2021-10-07 07:33:40|477.33|473.23|477.93|473.83|478.08|473.98|477.31|473.21|32
1633592030000|2021-10-07 07:33:50|477.92|473.82|477.65|473.55|477.97|473.87|477.54|473.44|24
1633592040000|2021-10-07 07:34:00|477.64|473.54|477.24|473.14|477.93|473.83|477.15|473.05|33
1633592050000|2021-10-07 07:34:10|477.2|473.1|477.44|473.34|477.61|473.51|477.2|473.1|28
1633592060000|2021-10-07 07:34:20|477.43|473.33|476.57|472.47|477.57|473.47|476.56|472.46|22
1633592070000|2021-10-07 07:34:30|476.58|472.48|477.17|473.07|477.27|473.17|476.58|472.48|26
1633592080000|2021-10-07 07:34:40|477.31|473.21|477.14|473.04|477.32|473.22|477.06|472.96|14
1633592090000|2021-10-07 07:34:50|477.19|473.09|477.65|473.55|477.66|473.56|477.08|472.98|29
1633592100000|2021-10-07 07:35:00|477.6|473.5|477.24|473.14|477.65|473.55|477.15|473.05|30
1633592110000|2021-10-07 07:35:10|477.27|473.17|477.24|473.14|477.33|473.23|477.16|473.06|26
1633592120000|2021-10-07 07:35:20|477.27|473.17|477.64|473.54|477.83|473.73|477.27|473.17|28
1633592130000|2021-10-07 07:35:30|477.6|473.5|477.87|473.77|477.91|473.81|477.55|473.45|27
1633592140000|2021-10-07 07:35:40|477.89|473.79|477.56|473.46|477.89|473.79|477.56|473.46|23
1633592150000|2021-10-07 07:35:50|477.55|473.45|477.28|473.18|477.58|473.48|477.24|473.14|20
1633592160000|2021-10-07 07:36:00|477.34|473.24|477.48|473.38|477.48|473.38|477.29|473.19|22
1633592170000|2021-10-07 07:36:10|477.4|473.3|476.68|472.58|477.4|473.3|476.68|472.58|24
1633592180000|2021-10-07 07:36:20|476.6|472.5|476.48|472.38|476.63|472.53|476.35|472.25|23
1633592190000|2021-10-07 07:36:30|476.4|472.3|476.69|472.59|476.74|472.64|476.21|472.11|24
1633592200000|2021-10-07 07:36:40|476.7|472.6|476.87|472.77|477.1|473|476.7|472.6|24
1633592210000|2021-10-07 07:36:50|476.95|472.85|476.99|472.89|477.23|473.13|476.9|472.8|25
1633592220000|2021-10-07 07:37:00|476.95|472.85|476.97|472.87|477.17|473.07|476.8|472.7|29
1633592230000|2021-10-07 07:37:10|476.96|472.86|476.9|472.8|477.1|473|476.9|472.8|24
1633592240000|2021-10-07 07:37:20|476.95|472.85|476.52|472.42|476.98|472.88|476.5|472.4|30
1633592250000|2021-10-07 07:37:30|476.5|472.4|476.39|472.29|476.54|472.44|476.25|472.15|26
1633592260000|2021-10-07 07:37:40|476.49|472.39|476.87|472.77|476.87|472.77|476.49|472.39|23
1633592270000|2021-10-07 07:37:50|476.84|472.74|477.12|473.02|477.13|473.03|476.67|472.57|18
1633592280000|2021-10-07 07:38:00|477.18|473.08|477.07|472.97|477.18|473.08|477.05|472.95|7
1633592290000|2021-10-07 07:38:10|477.06|472.96|477.1|473|477.17|473.07|477.05|472.95|12
1633592300000|2021-10-07 07:38:20|477.09|472.99|478.38|474.28|478.38|474.28|477.08|472.98|26
1633592310000|2021-10-07 07:38:30|478.39|474.29|478.3|474.2|478.96|474.86|478.2|474.1|27
1633592320000|2021-10-07 07:38:40|478.1|474|477.89|473.79|478.35|474.25|477.83|473.73|26
1633592330000|2021-10-07 07:38:50|477.9|473.8|477.95|473.85|477.95|473.85|477.83|473.73|11
1633592340000|2021-10-07 07:39:00|477.88|473.78|477.65|473.55|477.95|473.85|477.55|473.45|9
1633592350000|2021-10-07 07:39:10|477.6|473.5|477.61|473.51|477.61|473.51|477.26|473.16|23
1633592360000|2021-10-07 07:39:20|477.57|473.47|477.45|473.35|477.62|473.52|477.37|473.27|25
1633592370000|2021-10-07 07:39:30|477.41|473.31|477.56|473.46|477.75|473.65|477.41|473.31|19
1633592380000|2021-10-07 07:39:40|477.55|473.45|477.56|473.46|477.6|473.5|477.5|473.4|13
1633592390000|2021-10-07 07:39:50|477.6|473.5|477.94|473.84|477.94|473.84|477.53|473.43|18
1633592400000|2021-10-07 07:40:00|477.95|473.85|478.93|474.83|478.93|474.83|477.9|473.8|26
1633592410000|2021-10-07 07:40:10|478.92|474.82|478.72|474.62|478.95|474.85|478.72|474.62|10
1633592420000|2021-10-07 07:40:20|478.7|474.6|479.13|475.03|479.15|475.05|478.53|474.43|25
1633592430000|2021-10-07 07:40:30|479.14|475.04|478.81|474.71|479.14|475.04|478.7|474.6|27
1633592440000|2021-10-07 07:40:40|478.83|474.73|478.95|474.85|479.05|474.95|478.75|474.65|27
1633592450000|2021-10-07 07:40:50|478.9|474.8|478|473.9|478.9|474.8|477.9|473.8|30
1633592460000|2021-10-07 07:41:00|477.95|473.85|478.12|474.02|478.35|474.25|477.95|473.85|21
1633592470000|2021-10-07 07:41:10|478.11|474.01|477.9|473.8|478.11|474.01|477.84|473.74|23
1633592480000|2021-10-07 07:41:20|477.85|473.75|477.55|473.45|477.95|473.85|477.55|473.45|29
1633592490000|2021-10-07 07:41:30|477.54|473.44|477.83|473.73|477.9|473.8|477.54|473.44|17
1633592500000|2021-10-07 07:41:40|477.82|473.72|478.24|474.14|478.3|474.2|477.7|473.6|28
1633592510000|2021-10-07 07:41:50|478.2|474.1|478.02|473.92|478.36|474.26|478.02|473.92|22
1633592520000|2021-10-07 07:42:00|478.01|473.91|478.07|473.97|478.16|474.06|477.98|473.88|20
1633592530000|2021-10-07 07:42:10|478.06|473.96|477.78|473.68|478.06|473.96|477.78|473.68|17
1633592540000|2021-10-07 07:42:20|477.8|473.7|477.56|473.46|477.8|473.7|477.56|473.46|29
1633592550000|2021-10-07 07:42:30|477.5|473.4|477.4|473.3|477.51|473.41|477.19|473.09|23
1633592560000|2021-10-07 07:42:40|477.41|473.31|477.58|473.48|477.63|473.53|477.41|473.31|11
1633592570000|2021-10-07 07:42:50|477.57|473.47|477.5|473.4|477.57|473.47|477.38|473.28|21
1633592580000|2021-10-07 07:43:00|477.3|473.2|477.39|473.29|477.39|473.29|477.26|473.16|21
1633592590000|2021-10-07 07:43:10|477.4|473.3|477.43|473.33|477.47|473.37|477.39|473.29|13
1633592600000|2021-10-07 07:43:20|477.42|473.32|477.25|473.15|477.42|473.32|477.17|473.07|16
1633592610000|2021-10-07 07:43:30|477.26|473.16|477.2|473.1|477.26|473.16|477.06|472.96|8
1633592620000|2021-10-07 07:43:40|477.1|473|476.93|472.83|477.23|473.13|476.93|472.83|13
1633592630000|2021-10-07 07:43:50|476.95|472.85|477.12|473.02|477.15|473.05|476.94|472.84|13
1633592640000|2021-10-07 07:44:00|477.18|473.08|477.35|473.25|477.44|473.34|477.14|473.04|17
1633592650000|2021-10-07 07:44:10|477.25|473.15|477.25|473.15|477.25|473.15|477.25|473.15|1
1633592660000|2021-10-07 07:44:20|477.3|473.2|477.33|473.23|477.33|473.23|477.25|473.15|6
1633592670000|2021-10-07 07:44:30|477.36|473.26|477.19|473.09|477.42|473.32|477.05|472.95|13
1633592680000|2021-10-07 07:44:40|477.16|473.06|477.31|473.21|477.31|473.21|477.11|473.01|12
1633592690000|2021-10-07 07:44:50|477.44|473.34|477.06|472.96|477.44|473.34|476.99|472.89|14
1633592700000|2021-10-07 07:45:00|477.09|472.99|477.61|473.51|477.61|473.51|477.04|472.94|25
1633592710000|2021-10-07 07:45:10|477.6|473.5|477.66|473.56|477.93|473.83|477.55|473.45|23
1633592720000|2021-10-07 07:45:20|477.68|473.58|477.63|473.53|477.7|473.6|477.63|473.53|11
1633592730000|2021-10-07 07:45:30|477.65|473.55|477.69|473.59|477.74|473.64|477.65|473.55|14
1633592740000|2021-10-07 07:45:40|477.68|473.58|477.47|473.37|477.68|473.58|477.4|473.3|17
1633592750000|2021-10-07 07:45:50|477.42|473.32|477.42|473.32|477.43|473.33|477.42|473.32|5
1633592760000|2021-10-07 07:46:00|477.49|473.39|476.97|472.87|477.49|473.39|476.93|472.83|21
1633592770000|2021-10-07 07:46:10|476.88|472.78|476.65|472.55|476.89|472.79|476.65|472.55|7
1633592780000|2021-10-07 07:46:20|476.6|472.5|476.43|472.33|476.61|472.51|476.43|472.33|17
1633592790000|2021-10-07 07:46:30|476.47|472.37|476.69|472.59|476.7|472.6|476.36|472.26|22
1633592800000|2021-10-07 07:46:40|476.68|472.58|476.52|472.42|476.71|472.61|476.47|472.37|20
1633592810000|2021-10-07 07:46:50|476.51|472.41|476.47|472.37|476.51|472.41|476.37|472.27|10
1633592820000|2021-10-07 07:47:00|476.46|472.36|476.66|472.56|476.68|472.58|476.46|472.36|11
1633592830000|2021-10-07 07:47:10|476.81|472.71|477.48|473.38|477.48|473.38|476.67|472.57|16
1633592840000|2021-10-07 07:47:20|477.45|473.35|476.93|472.83|477.45|473.35|476.9|472.8|19
1633592850000|2021-10-07 07:47:30|477|472.9|476.93|472.83|477.05|472.95|476.9|472.8|11
1633592860000|2021-10-07 07:47:40|476.89|472.79|476.65|472.55|477.04|472.94|476.65|472.55|18
1633592870000|2021-10-07 07:47:50|476.62|472.52|476.8|472.7|476.99|472.89|476.45|472.35|24
1633592880000|2021-10-07 07:48:00|476.81|472.71|476.86|472.76|477|472.9|476.65|472.55|19
1633592890000|2021-10-07 07:48:10|476.87|472.77|476.65|472.55|476.88|472.78|476.56|472.46|16
1633592900000|2021-10-07 07:48:20|476.71|472.61|476.45|472.35|476.84|472.74|476.4|472.3|23
1633592910000|2021-10-07 07:48:30|476.5|472.4|476.36|472.26|476.5|472.4|476.31|472.21|9
1633592920000|2021-10-07 07:48:40|476.25|472.15|476.41|472.31|476.41|472.31|476.17|472.07|14
1633592930000|2021-10-07 07:48:50|476.27|472.17|476.62|472.52|476.62|472.52|476.27|472.17|20
1633592940000|2021-10-07 07:49:00|476.6|472.5|476.51|472.41|476.76|472.66|476.45|472.35|19
1633592950000|2021-10-07 07:49:10|476.45|472.35|476.43|472.33|476.45|472.35|476.17|472.07|11
1633592960000|2021-10-07 07:49:20|476.28|472.18|476.47|472.37|476.47|472.37|476.23|472.13|10
1633592970000|2021-10-07 07:49:30|476.4|472.3|476.65|472.55|476.68|472.58|476.4|472.3|28
1633592980000|2021-10-07 07:49:40|476.64|472.54|476.61|472.51|476.8|472.7|476.61|472.51|19
1633592990000|2021-10-07 07:49:50|476.62|472.52|476.79|472.69|476.8|472.7|476.55|472.45|15
1633593000000|2021-10-07 07:50:00|476.8|472.7|476.64|472.54|476.81|472.71|476.64|472.54|7
1633593010000|2021-10-07 07:50:10|476.65|472.55|476.94|472.84|476.96|472.86|476.45|472.35|20
1633593020000|2021-10-07 07:50:20|476.92|472.82|477.15|473.05|477.15|473.05|476.92|472.82|10
1633593030000|2021-10-07 07:50:30|477.1|473|477.6|473.5|477.75|473.65|477.1|473|25
1633593040000|2021-10-07 07:50:40|477.62|473.52|477.49|473.39|477.65|473.55|477.49|473.39|9
1633593050000|2021-10-07 07:50:50|477.67|473.57|477.35|473.25|477.67|473.57|477.33|473.23|12
1633593060000|2021-10-07 07:51:00|477.28|473.18|477.5|473.4|477.5|473.4|477.28|473.18|11
1633593070000|2021-10-07 07:51:10|477.72|473.62|477.5|473.4|477.72|473.62|477.44|473.34|11
1633593080000|2021-10-07 07:51:20|477.49|473.39|477.44|473.34|477.6|473.5|477.44|473.34|10
1633593090000|2021-10-07 07:51:30|477.38|473.28|477.42|473.32|477.42|473.32|477.38|473.28|4
1633593100000|2021-10-07 07:51:40|477.33|473.23|477.48|473.38|477.48|473.38|477.26|473.16|12
1633593110000|2021-10-07 07:51:50|477.47|473.37|477.49|473.39|477.6|473.5|477.47|473.37|7
1633593120000|2021-10-07 07:52:00|477.52|473.42|477.49|473.39|477.57|473.47|477.4|473.3|19
1633593130000|2021-10-07 07:52:10|477.46|473.36|477.84|473.74|478.07|473.97|477.46|473.36|21
1633593140000|2021-10-07 07:52:20|477.89|473.79|478.18|474.08|478.18|474.08|477.73|473.63|20
1633593150000|2021-10-07 07:52:30|478.34|474.24|478.58|474.48|478.61|474.51|478.34|474.24|18
1633593160000|2021-10-07 07:52:40|478.59|474.49|478.82|474.72|478.93|474.83|478.59|474.49|23
1633593170000|2021-10-07 07:52:50|478.85|474.75|478.95|474.85|479.16|475.06|478.85|474.75|22
1633593180000|2021-10-07 07:53:00|479|474.9|478.32|474.22|479|474.9|478.32|474.22|24
1633593190000|2021-10-07 07:53:10|478.25|474.15|478.34|474.24|478.45|474.35|478.23|474.13|17
1633593200000|2021-10-07 07:53:20|478.51|474.41|478.81|474.71|478.92|474.82|478.4|474.3|22
1633593210000|2021-10-07 07:53:30|478.85|474.75|478.87|474.77|478.9|474.8|478.79|474.69|14
1633593220000|2021-10-07 07:53:40|478.85|474.75|478.83|474.73|478.93|474.83|478.74|474.64|26
1633593230000|2021-10-07 07:53:50|478.82|474.72|478.23|474.13|478.82|474.72|478.18|474.08|24
1633593240000|2021-10-07 07:54:00|478.25|474.15|478.32|474.22|478.33|474.23|478.17|474.07|11
1633593250000|2021-10-07 07:54:10|478.33|474.23|477.92|473.82|478.33|474.23|477.92|473.82|22
1633593260000|2021-10-07 07:54:20|478.12|474.02|478.24|474.14|478.24|474.14|478.07|473.97|21
1633593270000|2021-10-07 07:54:30|478.2|474.1|478.53|474.43|478.64|474.54|478.19|474.09|24
1633593280000|2021-10-07 07:54:40|478.59|474.49|478.78|474.68|478.86|474.76|478.54|474.44|20
1633593290000|2021-10-07 07:54:50|478.8|474.7|479.07|474.97|479.14|475.04|478.73|474.63|28
1633593300000|2021-10-07 07:55:00|479.04|474.94|478.95|474.85|479.26|475.16|478.95|474.85|25
1633593310000|2021-10-07 07:55:10|478.96|474.86|478.8|474.7|478.96|474.86|478.63|474.53|18
1633593320000|2021-10-07 07:55:20|478.71|474.61|478.63|474.53|478.75|474.65|478.6|474.5|15
1633593330000|2021-10-07 07:55:30|478.6|474.5|478.63|474.53|478.7|474.6|478.4|474.3|19
1633593340000|2021-10-07 07:55:40|478.64|474.54|479.02|474.92|479.21|475.11|478.61|474.51|17
1633593350000|2021-10-07 07:55:50|479.08|474.98|479.18|475.08|479.21|475.11|479.05|474.95|21
1633593360000|2021-10-07 07:56:00|479.19|475.09|479.14|475.04|479.19|475.09|478.95|474.85|21
1633593370000|2021-10-07 07:56:10|479.15|475.05|479.2|475.1|479.27|475.17|479.09|474.99|12
1633593380000|2021-10-07 07:56:20|479.16|475.06|479.1|475|479.21|475.11|479.1|475|12
1633593390000|2021-10-07 07:56:30|479.12|475.02|479.06|474.96|479.16|475.06|479|474.9|11
1633593400000|2021-10-07 07:56:40|479.05|474.95|479.2|475.1|479.24|475.14|479.05|474.95|15
1633593410000|2021-10-07 07:56:50|479.21|475.11|479.28|475.18|479.28|475.18|479.06|474.96|16
1633593420000|2021-10-07 07:57:00|479.31|475.21|479.45|475.35|479.46|475.36|479.1|475|22
1633593430000|2021-10-07 07:57:10|479.42|475.32|479.38|475.28|479.46|475.36|479.36|475.26|17
1633593440000|2021-10-07 07:57:20|479.4|475.3|479.38|475.28|479.4|475.3|479.33|475.23|10
1633593450000|2021-10-07 07:57:30|479.4|475.3|479.17|475.07|479.4|475.3|479.15|475.05|15
1633593460000|2021-10-07 07:57:40|479.08|474.98|478.2|474.1|479.15|475.05|478.17|474.07|28
1633593470000|2021-10-07 07:57:50|478.14|474.04|479.07|474.97|479.07|474.97|478.14|474.04|29
1633593480000|2021-10-07 07:58:00|479.1|475|479.26|475.16|479.27|475.17|479.05|474.95|17
1633593490000|2021-10-07 07:58:10|479.25|475.15|479.5|475.4|479.51|475.41|479.21|475.11|21
1633593500000|2021-10-07 07:58:20|479.51|475.41|479.65|475.55|479.65|475.55|479.42|475.32|21
1633593510000|2021-10-07 07:58:30|479.6|475.5|479.78|475.68|479.95|475.85|479.56|475.46|35
1633593520000|2021-10-07 07:58:40|479.8|475.7|480.24|476.14|480.24|476.14|479.7|475.6|32
1633593530000|2021-10-07 07:58:50|480.2|476.1|480.01|475.91|480.32|476.22|479.97|475.87|24
1633593540000|2021-10-07 07:59:00|480.03|475.93|480.1|476|480.19|476.09|479.97|475.87|26
1633593550000|2021-10-07 07:59:10|480.03|475.93|479.68|475.58|480.08|475.98|479.68|475.58|25
1633593560000|2021-10-07 07:59:20|479.74|475.64|479.9|475.8|479.91|475.81|479.6|475.5|28
1633593570000|2021-10-07 07:59:30|479.91|475.81|479.89|475.79|480.04|475.94|479.85|475.75|20
1633593580000|2021-10-07 07:59:40|479.92|475.82|480.03|475.93|480.14|476.04|479.92|475.82|22
1633593590000|2021-10-07 07:59:50|480.09|475.99|480.27|476.17|480.27|476.17|479.86|475.76|21
1633593600000|2021-10-07 08:00:00|480.37|476.27|480.29|476.19|480.37|476.27|480.29|476.19|7
1633593610000|2021-10-07 08:00:10|480.36|476.26|480.5|476.4|480.5|476.4|480.3|476.2|6
1633593620000|2021-10-07 08:00:20|480.53|476.43|480.3|476.2|480.59|476.49|480.28|476.18|22
1633593630000|2021-10-07 08:00:30|480.25|476.15|480.38|476.28|480.38|476.28|480.01|475.91|19
1633593640000|2021-10-07 08:00:40|480.32|476.22|480.45|476.35|480.45|476.35|480.29|476.19|13
1633593650000|2021-10-07 08:00:50|480.48|476.38|480.33|476.23|480.52|476.42|480.31|476.21|16
1633593660000|2021-10-07 08:01:00|480.37|476.27|480.35|476.25|480.45|476.35|480.31|476.21|14
1633593670000|2021-10-07 08:01:10|480.37|476.27|480.15|476.05|480.37|476.27|480.1|476|16
1633593680000|2021-10-07 08:01:20|480.09|475.99|480.06|475.96|480.13|476.03|479.95|475.85|20
1633593690000|2021-10-07 08:01:30|480.2|476.1|480.31|476.21|480.32|476.22|480.04|475.94|12
1633593700000|2021-10-07 08:01:40|480.34|476.24|480.18|476.08|480.37|476.27|480.06|475.96|17
1633593710000|2021-10-07 08:01:50|480.21|476.11|480.43|476.33|480.48|476.38|480.11|476.01|24
1633593720000|2021-10-07 08:02:00|480.46|476.36|479.17|475.07|480.55|476.45|478.98|474.88|29
1633593730000|2021-10-07 08:02:10|479.16|475.06|478.65|474.55|479.16|475.06|478.65|474.55|30
1633593740000|2021-10-07 08:02:20|478.46|474.36|479.05|474.95|479.1|475|478.24|474.14|33
1633593750000|2021-10-07 08:02:30|479.08|474.98|479.24|475.14|479.24|475.14|478.9|474.8|29
1633593760000|2021-10-07 08:02:40|479.23|475.13|479.4|475.3|479.46|475.36|479.17|475.07|32
1633593770000|2021-10-07 08:02:50|479.52|475.42|479.62|475.52|479.72|475.62|479.5|475.4|28
1633593780000|2021-10-07 08:03:00|479.55|475.45|479.54|475.44|479.68|475.58|479.44|475.34|22
1633593790000|2021-10-07 08:03:10|479.58|475.48|479.4|475.3|479.58|475.48|479.25|475.15|26
1633593800000|2021-10-07 08:03:20|479.41|475.31|479.41|475.31|479.45|475.35|479.27|475.17|27
1633593810000|2021-10-07 08:03:30|479.35|475.25|479.37|475.27|479.42|475.32|479.35|475.25|13
1633593820000|2021-10-07 08:03:40|479.39|475.29|479.61|475.51|479.62|475.52|479.37|475.27|24
1633593830000|2021-10-07 08:03:50|479.59|475.49|480.34|476.24|480.34|476.24|479.58|475.48|26
1633593840000|2021-10-07 08:04:00|480.33|476.23|480.34|476.24|480.46|476.36|480.21|476.11|23
1633593850000|2021-10-07 08:04:10|480.31|476.21|480.41|476.31|480.41|476.31|480.23|476.13|15
1633593860000|2021-10-07 08:04:20|480.4|476.3|480.28|476.18|480.4|476.3|480.24|476.14|9
1633593870000|2021-10-07 08:04:30|480.37|476.27|480.27|476.17|480.4|476.3|480.26|476.16|14
1633593880000|2021-10-07 08:04:40|480.28|476.18|479.9|475.8|480.32|476.22|479.9|475.8|18
1633593890000|2021-10-07 08:04:50|479.85|475.75|479.59|475.49|479.94|475.84|479.55|475.45|26
1633593900000|2021-10-07 08:05:00|479.53|475.43|479.7|475.6|479.76|475.66|479.4|475.3|25
1633593910000|2021-10-07 08:05:10|479.67|475.57|479.55|475.45|479.67|475.57|479.2|475.1|29
1633593920000|2021-10-07 08:05:20|479.52|475.42|479.92|475.82|479.95|475.85|479.5|475.4|28
1633593930000|2021-10-07 08:05:30|479.93|475.83|479.86|475.76|479.98|475.88|479.65|475.55|28
1633593940000|2021-10-07 08:05:40|479.88|475.78|479.93|475.83|480.01|475.91|479.82|475.72|15
1633593950000|2021-10-07 08:05:50|479.87|475.77|479.88|475.78|479.94|475.84|479.78|475.68|26
1633593960000|2021-10-07 08:06:00|479.9|475.8|480.35|476.25|480.36|476.26|479.9|475.8|21
1633593970000|2021-10-07 08:06:10|480.36|476.26|480.31|476.21|480.41|476.31|480.26|476.16|17
1633593980000|2021-10-07 08:06:20|480.36|476.26|480.37|476.27|480.46|476.36|480.32|476.22|14
1633593990000|2021-10-07 08:06:30|480.46|476.36|480.39|476.29|480.47|476.37|480.36|476.26|14
1633594000000|2021-10-07 08:06:40|480.37|476.27|480.32|476.22|480.39|476.29|480.26|476.16|16
1633594010000|2021-10-07 08:06:50|480.33|476.23|480.25|476.15|480.33|476.23|480.15|476.05|12
1633594020000|2021-10-07 08:07:00|480.24|476.14|480.18|476.08|480.33|476.23|480.18|476.08|16
1633594030000|2021-10-07 08:07:10|480.2|476.1|480|475.9|480.21|476.11|480|475.9|13
1633594040000|2021-10-07 08:07:20|480.1|476|479.46|475.36|480.1|476|479.46|475.36|18
1633594050000|2021-10-07 08:07:30|479.53|475.43|479.8|475.7|479.8|475.7|479.4|475.3|26
1633594060000|2021-10-07 08:07:40|479.71|475.61|479.71|475.61|479.92|475.82|479.65|475.55|29
1633594070000|2021-10-07 08:07:50|479.64|475.54|479.92|475.82|479.99|475.89|479.55|475.45|25
1633594080000|2021-10-07 08:08:00|479.88|475.78|479.96|475.86|480|475.9|479.8|475.7|18
1633594090000|2021-10-07 08:08:10|479.95|475.85|480|475.9|480.07|475.97|479.95|475.85|17
1633594100000|2021-10-07 08:08:20|480.05|475.95|479.95|475.85|480.09|475.99|479.95|475.85|13
1633594110000|2021-10-07 08:08:30|479.99|475.89|479.71|475.61|479.99|475.89|479.6|475.5|15
1633594120000|2021-10-07 08:08:40|479.65|475.55|479.8|475.7|479.96|475.86|479.65|475.55|20
1633594130000|2021-10-07 08:08:50|479.88|475.78|479.96|475.86|480.05|475.95|479.8|475.7|20
1633594140000|2021-10-07 08:09:00|480.01|475.91|480|475.9|480.11|476.01|480|475.9|11
1633594150000|2021-10-07 08:09:10|479.95|475.85|479.99|475.89|480.05|475.95|479.84|475.74|19
1633594160000|2021-10-07 08:09:20|480.04|475.94|480.31|476.21|480.37|476.27|479.9|475.8|25
1633594170000|2021-10-07 08:09:30|480.32|476.22|480.16|476.06|480.34|476.24|480.15|476.05|21
1633594180000|2021-10-07 08:09:40|480.11|476.01|480.11|476.01|480.12|476.02|479.99|475.89|16
1633594190000|2021-10-07 08:09:50|480.14|476.04|480.18|476.08|480.2|476.1|480.05|475.95|6
1633594200000|2021-10-07 08:10:00|480.1|476|479.99|475.89|480.21|476.11|479.92|475.82|16
1633594210000|2021-10-07 08:10:10|479.97|475.87|479.85|475.75|480.02|475.92|479.85|475.75|13
1633594220000|2021-10-07 08:10:20|479.87|475.77|479.71|475.61|479.87|475.77|479.6|475.5|25
1633594230000|2021-10-07 08:10:30|479.68|475.58|480.25|476.15|480.31|476.21|479.68|475.58|18
1633594240000|2021-10-07 08:10:40|480.3|476.2|480.42|476.32|480.42|476.32|480.09|475.99|12
1633594250000|2021-10-07 08:10:50|480.39|476.29|480.51|476.41|480.64|476.54|480.39|476.29|18
1633594260000|2021-10-07 08:11:00|480.56|476.46|480.2|476.1|480.61|476.51|480.2|476.1|16
1633594270000|2021-10-07 08:11:10|480.31|476.21|480.4|476.3|480.4|476.3|480.29|476.19|16
1633594280000|2021-10-07 08:11:20|480.51|476.41|480.6|476.5|480.65|476.55|480.45|476.35|12
1633594290000|2021-10-07 08:11:30|480.65|476.55|480.8|476.7|480.85|476.75|480.6|476.5|19
1633594300000|2021-10-07 08:11:40|480.79|476.69|481.25|477.15|481.25|477.15|480.78|476.68|23
1633594310000|2021-10-07 08:11:50|481.22|477.12|481.1|477|481.23|477.13|481.09|476.99|12
1633594320000|2021-10-07 08:12:00|481.17|477.07|481.2|477.1|481.28|477.18|480.94|476.84|19
1633594330000|2021-10-07 08:12:10|481.3|477.2|481.69|477.59|481.7|477.6|481.3|477.2|19
1633594340000|2021-10-07 08:12:20|481.63|477.53|481.55|477.45|481.92|477.82|481.54|477.44|23
1633594350000|2021-10-07 08:12:30|481.49|477.39|482.5|478.4|482.5|478.4|481.49|477.39|29
1633594360000|2021-10-07 08:12:40|482.51|478.41|482.85|478.75|482.95|478.85|482.44|478.34|28
1633594370000|2021-10-07 08:12:50|482.94|478.84|483|478.9|483.02|478.92|482.8|478.7|13
1633594380000|2021-10-07 08:13:00|483.01|478.91|482.85|478.75|483.03|478.93|482.85|478.75|21
1633594390000|2021-10-07 08:13:10|482.95|478.85|482.9|478.8|483.02|478.92|482.79|478.69|21
1633594400000|2021-10-07 08:13:20|482.93|478.83|483.17|479.07|483.17|479.07|482.9|478.8|16
1633594410000|2021-10-07 08:13:30|483.15|479.05|483.43|479.33|483.49|479.39|483.11|479.01|24
1633594420000|2021-10-07 08:13:40|483.46|479.36|483.64|479.54|483.64|479.54|483.43|479.33|18
1633594430000|2021-10-07 08:13:50|483.58|479.48|482.84|478.74|483.66|479.56|482.84|478.74|29
1633594440000|2021-10-07 08:14:00|482.79|478.69|482.3|478.2|482.79|478.69|482.1|478|30
1633594450000|2021-10-07 08:14:10|482.31|478.21|482.5|478.4|482.67|478.57|482.3|478.2|21
1633594460000|2021-10-07 08:14:20|482.3|478.2|481.45|477.35|482.31|478.21|481.45|477.35|25
1633594470000|2021-10-07 08:14:30|481.4|477.3|481.5|477.4|481.5|477.4|481.29|477.19|22
1633594480000|2021-10-07 08:14:40|481.49|477.39|481.54|477.44|481.8|477.7|481.47|477.37|28
1633594490000|2021-10-07 08:14:50|481.45|477.35|481.37|477.27|481.56|477.46|481.37|477.27|14
1633594500000|2021-10-07 08:15:00|481.15|477.05|481.05|476.95|481.17|477.07|481.05|476.95|18
1633594510000|2021-10-07 08:15:10|481.12|477.02|481.25|477.15|481.27|477.17|481.12|477.02|15
1633594520000|2021-10-07 08:15:20|481.18|477.08|480.85|476.75|481.25|477.15|480.81|476.71|11
1633594530000|2021-10-07 08:15:30|480.77|476.67|480.23|476.13|480.94|476.84|480.23|476.13|20
1633594540000|2021-10-07 08:15:40|480.22|476.12|479.95|475.85|480.3|476.2|479.95|475.85|20
1633594550000|2021-10-07 08:15:50|479.93|475.83|480.68|476.58|480.69|476.59|479.89|475.79|21
1633594560000|2021-10-07 08:16:00|480.65|476.55|480.83|476.73|480.83|476.73|480.65|476.55|18
1633594570000|2021-10-07 08:16:10|480.74|476.64|480.9|476.8|481|476.9|480.74|476.64|16
1633594580000|2021-10-07 08:16:20|480.86|476.76|480.76|476.66|480.86|476.76|480.74|476.64|17
1633594590000|2021-10-07 08:16:30|480.79|476.69|481.11|477.01|481.11|477.01|480.79|476.69|23
1633594600000|2021-10-07 08:16:40|481.16|477.06|481.52|477.42|481.52|477.42|481.16|477.06|28
1633594610000|2021-10-07 08:16:50|481.5|477.4|481.61|477.51|481.78|477.68|481.5|477.4|25
1633594620000|2021-10-07 08:17:00|481.42|477.32|481.24|477.14|481.43|477.33|481.1|477|25
1633594630000|2021-10-07 08:17:10|481.22|477.12|481.1|477|481.24|477.14|481.1|477|10
1633594640000|2021-10-07 08:17:20|481.15|477.05|480.6|476.5|481.15|477.05|480.47|476.37|31
1633594650000|2021-10-07 08:17:30|480.65|476.55|480.98|476.88|480.98|476.88|480.62|476.52|18
1633594660000|2021-10-07 08:17:40|481.05|476.95|481.14|477.04|481.16|477.06|481|476.9|23
1633594670000|2021-10-07 08:17:50|481.19|477.09|480.95|476.85|481.2|477.1|480.93|476.83|19
1633594680000|2021-10-07 08:18:00|480.96|476.86|480.99|476.89|481.07|476.97|480.9|476.8|17
1633594690000|2021-10-07 08:18:10|481.01|476.91|481.02|476.92|481.03|476.93|480.99|476.89|16
1633594700000|2021-10-07 08:18:20|481.03|476.93|481.36|477.26|481.37|477.27|481.03|476.93|21
1633594710000|2021-10-07 08:18:30|481.37|477.27|481.24|477.14|481.37|477.27|481.24|477.14|18
1633594720000|2021-10-07 08:18:40|481.23|477.13|481.06|476.96|481.23|477.13|480.8|476.7|24
1633594730000|2021-10-07 08:18:50|481.1|477|480.98|476.88|481.23|477.13|480.97|476.87|28
1633594740000|2021-10-07 08:19:00|480.94|476.84|481.02|476.92|481.02|476.92|480.94|476.84|11
1633594750000|2021-10-07 08:19:10|481.03|476.93|480.87|476.77|481.03|476.93|480.69|476.59|15
1633594760000|2021-10-07 08:19:20|480.89|476.79|480.92|476.82|480.92|476.82|480.87|476.77|13
1633594770000|2021-10-07 08:19:30|480.93|476.83|480.65|476.55|480.96|476.86|480.65|476.55|14
1633594780000|2021-10-07 08:19:40|480.7|476.6|481.06|476.96|481.06|476.96|480.7|476.6|16
1633594790000|2021-10-07 08:19:50|481.03|476.93|481.26|477.16|481.3|477.2|480.97|476.87|17
1633594800000|2021-10-07 08:20:00|481.2|477.1|481.22|477.12|481.26|477.16|481|476.9|13
1633594810000|2021-10-07 08:20:10|481.24|477.14|481.24|477.14|481.35|477.25|481.18|477.08|13
1633594820000|2021-10-07 08:20:20|481.23|477.13|481.15|477.05|481.35|477.25|481.15|477.05|17
1633594830000|2021-10-07 08:20:30|481.13|477.03|481.2|477.1|481.2|477.1|481.06|476.96|13
1633594840000|2021-10-07 08:20:40|481.16|477.06|481.28|477.18|481.32|477.22|481.16|477.06|11
1633594850000|2021-10-07 08:20:50|481.29|477.19|481.69|477.59|481.69|477.59|481.29|477.19|20
1633594860000|2021-10-07 08:21:00|481.71|477.61|481.66|477.56|481.71|477.61|481.57|477.47|6
1633594870000|2021-10-07 08:21:10|481.63|477.53|481.64|477.54|481.67|477.57|481.59|477.49|14
1633594880000|2021-10-07 08:21:20|481.65|477.55|481.62|477.52|481.65|477.55|481.59|477.49|11
1633594890000|2021-10-07 08:21:30|481.63|477.53|481.3|477.2|481.63|477.53|481.3|477.2|17
1633594900000|2021-10-07 08:21:40|481.29|477.19|481.38|477.28|481.38|477.28|481.27|477.17|8
1633594910000|2021-10-07 08:21:50|481.39|477.29|481.39|477.29|481.39|477.29|481.35|477.25|10
1633594920000|2021-10-07 08:22:00|481.4|477.3|481.37|477.27|481.48|477.38|481.34|477.24|14
1633594930000|2021-10-07 08:22:10|481.34|477.24|481.27|477.17|481.34|477.24|481.24|477.14|15
1633594940000|2021-10-07 08:22:20|481.25|477.15|481.3|477.2|481.32|477.22|481.24|477.14|11
1633594950000|2021-10-07 08:22:30|481.31|477.21|481.29|477.19|481.32|477.22|481.23|477.13|9
1633594960000|2021-10-07 08:22:40|481.33|477.23|481.54|477.44|481.54|477.44|481.33|477.23|15
1633594970000|2021-10-07 08:22:50|481.61|477.51|481.78|477.68|481.81|477.71|481.61|477.51|19
1633594980000|2021-10-07 08:23:00|481.82|477.72|481.76|477.66|481.84|477.74|481.72|477.62|22
1633594990000|2021-10-07 08:23:10|481.7|477.6|481.5|477.4|481.74|477.64|481.5|477.4|24
1633595000000|2021-10-07 08:23:20|481.6|477.5|481.53|477.43|481.64|477.54|481.51|477.41|12
1633595010000|2021-10-07 08:23:30|481.59|477.49|481.65|477.55|481.65|477.55|481.58|477.48|7
1633595020000|2021-10-07 08:23:40|481.63|477.53|482.35|478.25|482.57|478.47|481.63|477.53|25
1633595030000|2021-10-07 08:23:50|482.36|478.26|482.07|477.97|482.45|478.35|482.02|477.92|17
1633595040000|2021-10-07 08:24:00|482.05|477.95|482.05|477.95|482.12|478.02|481.95|477.85|22
1633595050000|2021-10-07 08:24:10|482|477.9|481.69|477.59|482.02|477.92|481.69|477.59|12
1633595060000|2021-10-07 08:24:20|481.7|477.6|481.68|477.58|481.8|477.7|481.64|477.54|9
1633595070000|2021-10-07 08:24:30|481.69|477.59|481.5|477.4|481.75|477.65|481.5|477.4|10
1633595080000|2021-10-07 08:24:40|481.49|477.39|481.48|477.38|481.6|477.5|481.46|477.36|13
1633595090000|2021-10-07 08:24:50|481.39|477.29|481.35|477.25|481.46|477.36|481.35|477.25|10
1633595100000|2021-10-07 08:25:00|481.3|477.2|481.08|476.98|481.3|477.2|481.08|476.98|16
1633595110000|2021-10-07 08:25:10|481.07|476.97|481.1|477|481.17|477.07|480.99|476.89|13
1633595120000|2021-10-07 08:25:20|481.18|477.08|481.45|477.35|481.45|477.35|481.15|477.05|15
1633595130000|2021-10-07 08:25:30|481.55|477.45|481.43|477.33|481.55|477.45|481.32|477.22|8
1633595140000|2021-10-07 08:25:40|481.38|477.28|481.35|477.25|481.4|477.3|481.26|477.16|9
1633595150000|2021-10-07 08:25:50|481.27|477.17|480.82|476.72|481.33|477.23|480.82|476.72|21
1633595160000|2021-10-07 08:26:00|480.89|476.79|481.05|476.95|481.05|476.95|480.84|476.74|20
1633595170000|2021-10-07 08:26:10|481.06|476.96|481.03|476.93|481.15|477.05|481.02|476.92|13
1633595180000|2021-10-07 08:26:20|481.02|476.92|481.02|476.92|481.06|476.96|481.02|476.92|9
1633595190000|2021-10-07 08:26:30|481.01|476.91|480.7|476.6|481.01|476.91|480.7|476.6|12
1633595200000|2021-10-07 08:26:40|480.72|476.62|480.35|476.25|480.72|476.62|480.35|476.25|15
1633595210000|2021-10-07 08:26:50|480.45|476.35|480.3|476.2|480.51|476.41|480.3|476.2|19
1633595220000|2021-10-07 08:27:00|480.19|476.09|479.54|475.44|480.22|476.12|479.49|475.39|27
1633595230000|2021-10-07 08:27:10|479.53|475.43|479.4|475.3|479.53|475.43|479.31|475.21|20
1633595240000|2021-10-07 08:27:20|479.51|475.41|479.3|475.2|479.75|475.65|479.3|475.2|26
1633595250000|2021-10-07 08:27:30|479.29|475.19|479.7|475.6|479.7|475.6|479.29|475.19|21
1633595260000|2021-10-07 08:27:40|479.72|475.62|479.6|475.5|479.73|475.63|479.58|475.48|14
1633595270000|2021-10-07 08:27:50|479.55|475.45|479.65|475.55|479.65|475.55|479.36|475.26|17
1633595280000|2021-10-07 08:28:00|479.67|475.57|479.72|475.62|479.72|475.62|479.6|475.5|14
1633595290000|2021-10-07 08:28:10|479.7|475.6|479.66|475.56|479.7|475.6|479.63|475.53|9
1633595300000|2021-10-07 08:28:20|479.7|475.6|479.8|475.7|479.85|475.75|479.67|475.57|19
1633595310000|2021-10-07 08:28:30|479.83|475.73|479.85|475.75|479.93|475.83|479.8|475.7|11
1633595320000|2021-10-07 08:28:40|479.81|475.71|479.51|475.41|479.81|475.71|479.51|475.41|15
1633595330000|2021-10-07 08:28:50|479.56|475.46|479.87|475.77|479.87|475.77|479.5|475.4|18
1633595340000|2021-10-07 08:29:00|479.85|475.75|479.93|475.83|480|475.9|479.85|475.75|16
1633595350000|2021-10-07 08:29:10|479.86|475.76|479.93|475.83|479.93|475.83|479.65|475.55|22
1633595360000|2021-10-07 08:29:20|479.92|475.82|479.86|475.76|479.92|475.82|479.8|475.7|21
1633595370000|2021-10-07 08:29:30|479.82|475.72|479.75|475.65|479.82|475.72|479.64|475.54|20
1633595380000|2021-10-07 08:29:40|479.72|475.62|479.73|475.63|479.75|475.65|479.7|475.6|8
1633595390000|2021-10-07 08:29:50|479.63|475.53|479.5|475.4|479.71|475.61|479.45|475.35|15
1633595400000|2021-10-07 08:30:00|479.49|475.39|478.65|474.55|479.49|475.39|478.65|474.55|30
1633595410000|2021-10-07 08:30:10|478.7|474.6|478.68|474.58|478.75|474.65|478.58|474.48|18
1633595420000|2021-10-07 08:30:20|478.67|474.57|478.34|474.24|478.7|474.6|478.34|474.24|20
1633595430000|2021-10-07 08:30:30|478.45|474.35|478.45|474.35|478.55|474.45|478.41|474.31|15
1633595440000|2021-10-07 08:30:40|478.4|474.3|478.4|474.3|478.45|474.35|478.39|474.29|6
1633595450000|2021-10-07 08:30:50|478.3|474.2|477.8|473.7|478.3|474.2|477.58|473.48|27
1633595460000|2021-10-07 08:31:00|477.79|473.69|477.93|473.83|478.02|473.92|477.77|473.67|21
1633595470000|2021-10-07 08:31:10|477.95|473.85|478.5|474.4|478.5|474.4|477.9|473.8|28
1633595480000|2021-10-07 08:31:20|478.49|474.39|478.62|474.52|478.7|474.6|478.49|474.39|26
1633595490000|2021-10-07 08:31:30|478.59|474.49|478.72|474.62|478.91|474.81|478.59|474.49|28
1633595500000|2021-10-07 08:31:40|478.71|474.61|478.77|474.67|478.8|474.7|478.7|474.6|11
1633595510000|2021-10-07 08:31:50|478.86|474.76|479.05|474.95|479.15|475.05|478.84|474.74|16
1633595520000|2021-10-07 08:32:00|479|474.9|478.83|474.73|479.05|474.95|478.78|474.68|21
1633595530000|2021-10-07 08:32:10|478.79|474.69|478.83|474.73|478.9|474.8|478.78|474.68|10
1633595540000|2021-10-07 08:32:20|478.74|474.64|478.6|474.5|478.78|474.68|478.6|474.5|18
1633595550000|2021-10-07 08:32:30|478.61|474.51|478.49|474.39|478.61|474.51|478.46|474.36|11
1633595560000|2021-10-07 08:32:40|478.46|474.36|478.55|474.45|478.6|474.5|478.44|474.34|7
1633595570000|2021-10-07 08:32:50|478.53|474.43|478.51|474.41|478.6|474.5|478.45|474.35|13
1633595580000|2021-10-07 08:33:00|478.46|474.36|478.31|474.21|478.46|474.36|478.31|474.21|11
1633595590000|2021-10-07 08:33:10|478.29|474.19|478.35|474.25|478.41|474.31|478.27|474.17|11
1633595600000|2021-10-07 08:33:20|478.26|474.16|478.6|474.5|478.6|474.5|478.25|474.15|15
1633595610000|2021-10-07 08:33:30|478.62|474.52|478.85|474.75|478.95|474.85|478.62|474.52|12
1633595620000|2021-10-07 08:33:40|478.88|474.78|478.97|474.87|478.98|474.88|478.88|474.78|19
1633595630000|2021-10-07 08:33:50|478.96|474.86|479.56|475.46|479.56|475.46|478.91|474.81|18
1633595640000|2021-10-07 08:34:00|479.54|475.44|479.29|475.19|479.61|475.51|479.29|475.19|22
1633595650000|2021-10-07 08:34:10|479.27|475.17|479.15|475.05|479.27|475.17|479.15|475.05|12
1633595660000|2021-10-07 08:34:20|479.16|475.06|479.29|475.19|479.29|475.19|479.15|475.05|11
1633595670000|2021-10-07 08:34:30|479.27|475.17|479.36|475.26|479.4|475.3|479.27|475.17|17
1633595680000|2021-10-07 08:34:40|479.37|475.27|479.37|475.27|479.4|475.3|479.34|475.24|7
1633595690000|2021-10-07 08:34:50|479.41|475.31|479.63|475.53|479.65|475.55|479.41|475.31|16
1633595700000|2021-10-07 08:35:00|479.69|475.59|479.68|475.58|479.74|475.64|479.6|475.5|12
1633595710000|2021-10-07 08:35:10|479.6|475.5|479.68|475.58|479.7|475.6|479.5|475.4|15
1633595720000|2021-10-07 08:35:20|479.76|475.66|479.67|475.57|479.76|475.66|479.6|475.5|11
1633595730000|2021-10-07 08:35:30|479.8|475.7|479.22|475.12|479.8|475.7|479.22|475.12|18
1633595740000|2021-10-07 08:35:40|479.17|475.07|479.15|475.05|479.25|475.15|479.12|475.02|15
1633595750000|2021-10-07 08:35:50|479.02|474.92|478.85|474.75|479.23|475.13|478.85|474.75|20
1633595760000|2021-10-07 08:36:00|478.8|474.7|478.11|474.01|478.8|474.7|478.11|474.01|27
1633595770000|2021-10-07 08:36:10|478.14|474.04|478.15|474.05|478.24|474.14|478.1|474|13
1633595780000|2021-10-07 08:36:20|478.14|474.04|478.24|474.14|478.32|474.22|478.1|474|14
1633595790000|2021-10-07 08:36:30|478.25|474.15|478.39|474.29|478.4|474.3|478.2|474.1|17
1633595800000|2021-10-07 08:36:40|478.38|474.28|478.43|474.33|478.6|474.5|478.38|474.28|27
1633595810000|2021-10-07 08:36:50|478.42|474.32|478.32|474.22|478.42|474.32|478.31|474.21|16
1633595820000|2021-10-07 08:37:00|478.31|474.21|478.52|474.42|478.52|474.42|478.3|474.2|20
1633595830000|2021-10-07 08:37:10|478.53|474.43|479.11|475.01|479.11|475.01|478.5|474.4|10
1633595840000|2021-10-07 08:37:20|479.12|475.02|479.3|475.2|479.3|475.2|479.1|475|23
1633595850000|2021-10-07 08:37:30|479.35|475.25|479.51|475.41|479.51|475.41|479.32|475.22|14
1633595860000|2021-10-07 08:37:40|479.5|475.4|479.44|475.34|479.5|475.4|479.4|475.3|23
1633595870000|2021-10-07 08:37:50|479.45|475.35|479.33|475.23|479.45|475.35|479.3|475.2|7
1633595880000|2021-10-07 08:38:00|479.32|475.22|478.58|474.48|479.32|475.22|478.58|474.48|21
1633595890000|2021-10-07 08:38:10|478.65|474.55|478.67|474.57|478.68|474.58|478.63|474.53|16
1633595900000|2021-10-07 08:38:20|478.57|474.47|478.72|474.62|478.72|474.62|478.55|474.45|14
1633595910000|2021-10-07 08:38:30|478.75|474.65|478.88|474.78|478.91|474.81|478.63|474.53|15
1633595920000|2021-10-07 08:38:40|478.9|474.8|479.07|474.97|479.09|474.99|478.83|474.73|19
1633595930000|2021-10-07 08:38:50|479.08|474.98|479|474.9|479.17|475.07|479|474.9|17
1633595940000|2021-10-07 08:39:00|478.96|474.86|479.06|474.96|479.06|474.96|478.96|474.86|6
1633595950000|2021-10-07 08:39:10|479.05|474.95|479.26|475.16|479.26|475.16|479|474.9|18
1633595960000|2021-10-07 08:39:20|479.28|475.18|479|474.9|479.44|475.34|479|474.9|27
1633595970000|2021-10-07 08:39:30|479.06|474.96|478.91|474.81|479.09|474.99|478.85|474.75|20
1633595980000|2021-10-07 08:39:40|478.95|474.85|478.81|474.71|478.95|474.85|478.74|474.64|16
1633595990000|2021-10-07 08:39:50|478.8|474.7|478.67|474.57|478.81|474.71|478.65|474.55|12
1633596000000|2021-10-07 08:40:00|478.72|474.62|478.6|474.5|478.75|474.65|478.57|474.47|12
1633596010000|2021-10-07 08:40:10|478.71|474.61|478.85|474.75|478.85|474.75|478.7|474.6|10
1633596020000|2021-10-07 08:40:20|478.87|474.77|478.99|474.89|479.05|474.95|478.8|474.7|13
1633596030000|2021-10-07 08:40:30|479|474.9|479|474.9|479.01|474.91|478.99|474.89|5
1633596040000|2021-10-07 08:40:40|478.9|474.8|479.22|475.12|479.22|475.12|478.9|474.8|14
1633596050000|2021-10-07 08:40:50|479.2|475.1|479.17|475.07|479.43|475.33|479.15|475.05|20
1633596060000|2021-10-07 08:41:00|479.13|475.03|479.31|475.21|479.31|475.21|479.06|474.96|29
1633596070000|2021-10-07 08:41:10|479.26|475.16|479.23|475.13|479.32|475.22|479.21|475.11|19
1633596080000|2021-10-07 08:41:20|479.2|475.1|479.48|475.38|479.48|475.38|479.2|475.1|13
1633596090000|2021-10-07 08:41:30|479.46|475.36|479.45|475.35|479.57|475.47|479.42|475.32|12
1633596100000|2021-10-07 08:41:40|479.43|475.33|479.21|475.11|479.43|475.33|479.17|475.07|15
1633596110000|2021-10-07 08:41:50|479.25|475.15|479.22|475.12|479.31|475.21|479.2|475.1|10
1633596120000|2021-10-07 08:42:00|479.28|475.18|479.18|475.08|479.31|475.21|479.18|475.08|6
1633596130000|2021-10-07 08:42:10|479.17|475.07|479.38|475.28|479.42|475.32|479.1|475|14
1633596140000|2021-10-07 08:42:20|479.39|475.29|479.45|475.35|479.54|475.44|479.36|475.26|12
1633596150000|2021-10-07 08:42:30|479.54|475.44|479.46|475.36|479.54|475.44|479.45|475.35|8
1633596160000|2021-10-07 08:42:40|479.5|475.4|479.45|475.35|479.51|475.41|479.4|475.3|8
1633596170000|2021-10-07 08:42:50|479.5|475.4|479.25|475.15|479.54|475.44|479.25|475.15|11
1633596180000|2021-10-07 08:43:00|479.33|475.23|479.28|475.18|479.33|475.23|479.27|475.17|15
1633596190000|2021-10-07 08:43:10|479.26|475.16|479.1|475|479.26|475.16|479.08|474.98|14
1633596200000|2021-10-07 08:43:20|479.09|474.99|479.1|475|479.12|475.02|479.01|474.91|11
1633596210000|2021-10-07 08:43:30|479.16|475.06|479.4|475.3|479.41|475.31|479.16|475.06|13
1633596220000|2021-10-07 08:43:40|479.51|475.41|479.69|475.59|479.71|475.61|479.51|475.41|19
1633596230000|2021-10-07 08:43:50|479.7|475.6|479.68|475.58|479.7|475.6|479.6|475.5|9
1633596240000|2021-10-07 08:44:00|479.63|475.53|479.47|475.37|479.74|475.64|479.45|475.35|16
1633596250000|2021-10-07 08:44:10|479.44|475.34|479.66|475.56|479.73|475.63|479.4|475.3|14
1633596260000|2021-10-07 08:44:20|479.61|475.51|479.44|475.34|479.66|475.56|479.35|475.25|21
1633596270000|2021-10-07 08:44:30|479.38|475.28|479.32|475.22|479.41|475.31|479.32|475.22|7
1633596280000|2021-10-07 08:44:40|479.31|475.21|479.6|475.5|479.6|475.5|479.31|475.21|12
1633596290000|2021-10-07 08:44:50|479.5|475.4|479.52|475.42|479.55|475.45|479.45|475.35|10
1633596300000|2021-10-07 08:45:00|479.5|475.4|479.4|475.3|479.6|475.5|479.4|475.3|9
1633596310000|2021-10-07 08:45:10|479.51|475.41|479.49|475.39|479.53|475.43|479.44|475.34|7
1633596320000|2021-10-07 08:45:20|479.4|475.3|479.52|475.42|479.55|475.45|479.4|475.3|13
1633596330000|2021-10-07 08:45:30|479.5|475.4|479.14|475.04|479.52|475.42|479|474.9|21
1633596340000|2021-10-07 08:45:40|479.1|475|479.1|475|479.13|475.03|479|474.9|23
1633596350000|2021-10-07 08:45:50|479.07|474.97|479.13|475.03|479.33|475.23|479.02|474.92|22
1633596360000|2021-10-07 08:46:00|479.2|475.1|479.01|474.91|479.2|475.1|478.98|474.88|14
1633596380000|2021-10-07 08:46:20|478.96|474.86|478.85|474.75|479|474.9|478.8|474.7|12
1633596390000|2021-10-07 08:46:30|478.75|474.65|478.87|474.77|478.9|474.8|478.75|474.65|7
1633596400000|2021-10-07 08:46:40|478.9|474.8|478.78|474.68|478.9|474.8|478.68|474.58|16
1633596410000|2021-10-07 08:46:50|478.5|474.4|478.55|474.45|478.57|474.47|478.4|474.3|17
1633596420000|2021-10-07 08:47:00|478.5|474.4|478.5|474.4|478.65|474.55|478.45|474.35|10
1633596430000|2021-10-07 08:47:10|478.56|474.46|478.79|474.69|478.84|474.74|478.56|474.46|19
1633596440000|2021-10-07 08:47:20|478.81|474.71|479.09|474.99|479.09|474.99|478.8|474.7|16
1633596450000|2021-10-07 08:47:30|478.9|474.8|478.96|474.86|479.02|474.92|478.9|474.8|15
1633596460000|2021-10-07 08:47:40|478.97|474.87|478.7|474.6|479.01|474.91|478.68|474.58|21
1633596470000|2021-10-07 08:47:50|478.69|474.59|478.76|474.66|478.85|474.75|478.63|474.53|20
1633596480000|2021-10-07 08:48:00|478.77|474.67|478.73|474.63|478.82|474.72|478.72|474.62|15
1633596490000|2021-10-07 08:48:10|478.78|474.68|478.79|474.69|478.85|474.75|478.73|474.63|16
1633596500000|2021-10-07 08:48:20|478.73|474.63|478.6|474.5|478.8|474.7|478.54|474.44|17
1633596510000|2021-10-07 08:48:30|478.69|474.59|478.35|474.25|478.69|474.59|478.3|474.2|16
1633596520000|2021-10-07 08:48:40|478.3|474.2|478.3|474.2|478.33|474.23|478.26|474.16|8
1633596530000|2021-10-07 08:48:50|478.33|474.23|478.76|474.66|478.77|474.67|478.3|474.2|18
1633596540000|2021-10-07 08:49:00|478.7|474.6|478.67|474.57|478.97|474.87|478.63|474.53|22
1633596550000|2021-10-07 08:49:10|478.7|474.6|478.5|474.4|478.7|474.6|478.5|474.4|4
1633596560000|2021-10-07 08:49:20|478.51|474.41|478.25|474.15|478.51|474.41|478.2|474.1|24
1633596570000|2021-10-07 08:49:30|478.3|474.2|478.3|474.2|478.4|474.3|478.23|474.13|7
1633596580000|2021-10-07 08:49:40|478.2|474.1|478.27|474.17|478.33|474.23|478.17|474.07|16
1633596590000|2021-10-07 08:49:50|478.28|474.18|478.16|474.06|478.3|474.2|478.11|474.01|19
1633596600000|2021-10-07 08:50:00|478.18|474.08|477.9|473.8|478.18|474.08|477.9|473.8|17
1633596610000|2021-10-07 08:50:10|477.95|473.85|478|473.9|478.04|473.94|477.83|473.73|12
1633596620000|2021-10-07 08:50:20|477.95|473.85|477.7|473.6|478|473.9|477.7|473.6|13
1633596630000|2021-10-07 08:50:30|477.77|473.67|477.64|473.54|477.77|473.67|477.57|473.47|11
1633596640000|2021-10-07 08:50:40|477.75|473.65|478.02|473.92|478.02|473.92|477.7|473.6|23
1633596650000|2021-10-07 08:50:50|478.08|473.98|478.49|474.39|478.56|474.46|478.08|473.98|24
1633596660000|2021-10-07 08:51:00|478.55|474.45|478.4|474.3|478.58|474.48|478.4|474.3|13
1633596670000|2021-10-07 08:51:10|478.5|474.4|478.4|474.3|478.54|474.44|478.4|474.3|14
1633596680000|2021-10-07 08:51:20|478.53|474.43|478.5|474.4|478.57|474.47|478.45|474.35|13
1633596690000|2021-10-07 08:51:30|478.52|474.42|478.73|474.63|478.73|474.63|478.5|474.4|13
1633596700000|2021-10-07 08:51:40|478.7|474.6|478.75|474.65|478.84|474.74|478.6|474.5|20
1633596710000|2021-10-07 08:51:50|478.76|474.66|478.75|474.65|478.88|474.78|478.7|474.6|14
1633596720000|2021-10-07 08:52:00|478.79|474.69|478.56|474.46|478.8|474.7|478.5|474.4|17
1633596730000|2021-10-07 08:52:10|478.58|474.48|478.63|474.53|478.63|474.53|478.45|474.35|4
1633596740000|2021-10-07 08:52:20|478.5|474.4|478.24|474.14|478.57|474.47|478.15|474.05|15
1633596750000|2021-10-07 08:52:30|478.25|474.15|478.25|474.15|478.34|474.24|478.08|473.98|23
1633596760000|2021-10-07 08:52:40|478.27|474.17|478.38|474.28|478.38|474.28|478.25|474.15|15
1633596770000|2021-10-07 08:52:50|478.41|474.31|478.49|474.39|478.49|474.39|478.34|474.24|6
1633596780000|2021-10-07 08:53:00|478.4|474.3|478.1|474|478.4|474.3|478.1|474|23
1633596790000|2021-10-07 08:53:10|478.15|474.05|478.15|474.05|478.16|474.06|478.1|474|7
1633596800000|2021-10-07 08:53:20|478.19|474.09|478.2|474.1|478.27|474.17|478.17|474.07|15
1633596810000|2021-10-07 08:53:30|478.23|474.13|478.36|474.26|478.36|474.26|478.23|474.13|6
1633596820000|2021-10-07 08:53:40|478.38|474.28|478.5|474.4|478.54|474.44|478.34|474.24|15
1633596830000|2021-10-07 08:53:50|478.54|474.44|478.86|474.76|478.86|474.76|478.53|474.43|13
1633596840000|2021-10-07 08:54:00|478.85|474.75|478.9|474.8|479|474.9|478.82|474.72|14
1633596850000|2021-10-07 08:54:10|478.8|474.7|478.71|474.61|478.81|474.71|478.63|474.53|14
1633596860000|2021-10-07 08:54:20|478.6|474.5|478.92|474.82|478.92|474.82|478.6|474.5|17
1633596870000|2021-10-07 08:54:30|478.94|474.84|478.71|474.61|478.95|474.85|478.7|474.6|16
1633596880000|2021-10-07 08:54:40|478.7|474.6|479.26|475.16|479.29|475.19|478.63|474.53|29
1633596890000|2021-10-07 08:54:50|479.29|475.19|479.41|475.31|479.45|475.35|479.18|475.08|21
1633596900000|2021-10-07 08:55:00|479.44|475.34|479.28|475.18|479.44|475.34|479.26|475.16|11
1633596910000|2021-10-07 08:55:10|479.27|475.17|479.28|475.18|479.29|475.19|479.27|475.17|7
1633596920000|2021-10-07 08:55:20|479.3|475.2|479.61|475.51|479.62|475.52|479.3|475.2|16
1633596930000|2021-10-07 08:55:30|479.51|475.41|479.27|475.17|479.51|475.41|479.27|475.17|17
1633596940000|2021-10-07 08:55:40|479.26|475.16|479.19|475.09|479.29|475.19|479.14|475.04|14
1633596950000|2021-10-07 08:55:50|479.18|475.08|479.1|475|479.19|475.09|479.02|474.92|20
1633596960000|2021-10-07 08:56:00|479.11|475.01|479.36|475.26|479.41|475.31|479.1|475|21
1633596970000|2021-10-07 08:56:10|479.35|475.25|479.5|475.4|479.5|475.4|479.35|475.25|11
1633596980000|2021-10-07 08:56:20|479.53|475.43|480.63|476.53|480.65|476.55|479.5|475.4|24
1633596990000|2021-10-07 08:56:30|480.7|476.6|481.05|476.95|481.1|477|480.7|476.6|20
1633597000000|2021-10-07 08:56:40|481.03|476.93|480.66|476.56|481.03|476.93|480.59|476.49|19
1633597010000|2021-10-07 08:56:50|480.55|476.45|480.87|476.77|480.87|476.77|480.3|476.2|25
1633597020000|2021-10-07 08:57:00|481.34|477.24|482.46|478.36|482.46|478.36|481.3|477.2|29
1633597030000|2021-10-07 08:57:10|482.45|478.35|482.75|478.65|482.75|478.65|482.29|478.19|23
1633597040000|2021-10-07 08:57:20|482.74|478.64|482.41|478.31|482.83|478.73|481.9|477.8|23
1633597050000|2021-10-07 08:57:30|482.4|478.3|482.19|478.09|482.63|478.53|482.17|478.07|28
1633597060000|2021-10-07 08:57:40|482.11|478.01|481.52|477.42|482.33|478.23|481.46|477.36|29
1633597070000|2021-10-07 08:57:50|481.49|477.39|481.71|477.61|481.78|477.68|481.49|477.39|26
1633597080000|2021-10-07 08:58:00|481.73|477.63|481.46|477.36|481.75|477.65|481.35|477.25|31
1633597090000|2021-10-07 08:58:10|481.44|477.34|481|476.9|481.47|477.37|480.99|476.89|24
1633597100000|2021-10-07 08:58:20|481.05|476.95|481.05|476.95|481.15|477.05|480.97|476.87|13
1633597110000|2021-10-07 08:58:30|481.1|477|481.05|476.95|481.1|477|480.87|476.77|14
1633597120000|2021-10-07 08:58:40|481|476.9|480.92|476.82|481|476.9|480.8|476.7|14
1633597130000|2021-10-07 08:58:50|480.95|476.85|481.24|477.14|481.24|477.14|480.93|476.83|22
1633597140000|2021-10-07 08:59:00|481.26|477.16|481.01|476.91|481.34|477.24|480.99|476.89|29
1633597150000|2021-10-07 08:59:10|480.97|476.87|480.61|476.51|480.99|476.89|480.61|476.51|26
1633597160000|2021-10-07 08:59:20|480.55|476.45|480.55|476.45|480.65|476.55|480.46|476.36|14
1633597170000|2021-10-07 08:59:30|480.45|476.35|480.41|476.31|480.57|476.47|480.33|476.23|14
1633597180000|2021-10-07 08:59:40|480.6|476.5|480.53|476.43|480.6|476.5|480.38|476.28|10
1633597190000|2021-10-07 08:59:50|480.44|476.34|480.91|476.81|480.92|476.82|480.4|476.3|22
1633597200000|2021-10-07 09:00:00|480.93|476.83|481.4|477.3|481.4|477.3|480.65|476.55|25
1633597210000|2021-10-07 09:00:10|481.49|477.39|481.59|477.49|481.59|477.49|481.37|477.27|23
1633597220000|2021-10-07 09:00:20|481.61|477.51|481.73|477.63|481.85|477.75|481.49|477.39|28
1633597230000|2021-10-07 09:00:30|481.89|477.79|481.55|477.45|481.91|477.81|481.55|477.45|28
1633597240000|2021-10-07 09:00:40|481.58|477.48|481.63|477.53|481.9|477.8|481.58|477.48|24
1633597250000|2021-10-07 09:00:50|481.65|477.55|481.75|477.65|481.8|477.7|481.5|477.4|20
1633597260000|2021-10-07 09:01:00|481.7|477.6|482.05|477.95|482.1|478|481.7|477.6|25
1633597270000|2021-10-07 09:01:10|482.03|477.93|482.51|478.41|482.51|478.41|482.03|477.93|23
1633597280000|2021-10-07 09:01:20|482.7|478.6|483.5|479.4|483.6|479.5|482.61|478.51|24
1633597290000|2021-10-07 09:01:30|483.57|479.47|484.65|480.55|484.65|480.55|483.57|479.47|20
1633597300000|2021-10-07 09:01:40|485.07|480.97|485.3|481.2|485.72|481.62|484.87|480.77|35
1633597310000|2021-10-07 09:01:50|485.39|481.29|485.6|481.5|485.73|481.63|485.39|481.29|24
1633597320000|2021-10-07 09:02:00|485.5|481.4|485.05|480.95|485.51|481.41|485|480.9|21
1633597330000|2021-10-07 09:02:10|485|480.9|485.17|481.07|485.27|481.17|484.96|480.86|26
1633597340000|2021-10-07 09:02:20|485.26|481.16|485.43|481.33|485.46|481.36|485.08|480.98|26
1633597350000|2021-10-07 09:02:30|485.2|481.1|485.27|481.17|485.27|481.17|484.75|480.65|28
1633597360000|2021-10-07 09:02:40|485.3|481.2|483.86|479.76|485.3|481.2|483.86|479.76|31
1633597370000|2021-10-07 09:02:50|483.87|479.77|483.7|479.6|484.21|480.11|483.65|479.55|37
1633597380000|2021-10-07 09:03:00|483.55|479.45|482.67|478.57|483.55|479.45|482.67|478.57|24
1633597390000|2021-10-07 09:03:10|482.65|478.55|482.2|478.1|482.65|478.55|482.18|478.08|30
1633597400000|2021-10-07 09:03:20|482.32|478.22|482.71|478.61|482.71|478.61|482.25|478.15|29
1633597410000|2021-10-07 09:03:30|482.8|478.7|483.2|479.1|483.2|479.1|482.7|478.6|26
1633597420000|2021-10-07 09:03:40|483.1|479|482.63|478.53|483.26|479.16|482.6|478.5|22
1633597430000|2021-10-07 09:03:50|482.62|478.52|482.71|478.61|482.82|478.72|482.62|478.52|17
1633597440000|2021-10-07 09:04:00|482.73|478.63|482.65|478.55|482.73|478.63|482.55|478.45|20
1633597450000|2021-10-07 09:04:10|482.5|478.4|482.54|478.44|482.6|478.5|482.45|478.35|12
1633597460000|2021-10-07 09:04:20|482.53|478.43|482.53|478.43|482.75|478.65|482.43|478.33|20
1633597470000|2021-10-07 09:04:30|482.65|478.55|482.6|478.5|482.89|478.79|482.55|478.45|19
1633597480000|2021-10-07 09:04:40|482.65|478.55|482.65|478.55|482.79|478.69|482.65|478.55|12
1633597490000|2021-10-07 09:04:50|482.63|478.53|482.44|478.34|482.63|478.53|482.36|478.26|16
1633597500000|2021-10-07 09:05:00|482.47|478.37|482.45|478.35|482.57|478.47|482.3|478.2|21
1633597510000|2021-10-07 09:05:10|482.52|478.42|482.6|478.5|482.74|478.64|482.5|478.4|13
1633597520000|2021-10-07 09:05:20|482.66|478.56|482.49|478.39|482.66|478.56|482.4|478.3|19
1633597530000|2021-10-07 09:05:30|482.46|478.36|482.33|478.23|482.46|478.36|482.14|478.04|12
1633597540000|2021-10-07 09:05:40|482.25|478.15|482.5|478.4|482.58|478.48|482.25|478.15|14
1633597550000|2021-10-07 09:05:50|482.53|478.43|482.75|478.65|482.8|478.7|482.53|478.43|20
1633597560000|2021-10-07 09:06:00|482.73|478.63|484.01|479.91|484.01|479.91|482.73|478.63|31
1633597570000|2021-10-07 09:06:10|484|479.9|485.09|480.99|485.15|481.05|484|479.9|24
1633597580000|2021-10-07 09:06:20|485.12|481.02|485.64|481.54|485.86|481.76|485.12|481.02|28
1633597590000|2021-10-07 09:06:30|485.55|481.45|485.83|481.73|485.87|481.77|485.38|481.28|23
1633597600000|2021-10-07 09:06:40|486.05|481.95|485.77|481.67|486.1|482|485.68|481.58|29
1633597610000|2021-10-07 09:06:50|485.85|481.75|485.53|481.43|485.92|481.82|485.53|481.43|21
1633597620000|2021-10-07 09:07:00|485.56|481.46|484.91|480.81|485.56|481.46|484.89|480.79|22
1633597630000|2021-10-07 09:07:10|484.92|480.82|484.29|480.19|484.92|480.82|484.1|480|29
1633597640000|2021-10-07 09:07:20|484.36|480.26|484.01|479.91|484.46|480.36|484.01|479.91|28
1633597650000|2021-10-07 09:07:30|483.97|479.87|484.12|480.02|484.15|480.05|483.51|479.41|31
1633597660000|2021-10-07 09:07:40|484.14|480.04|483.35|479.25|484.14|480.04|483.3|479.2|25
1633597670000|2021-10-07 09:07:50|483.3|479.2|482.75|478.65|483.3|479.2|482.7|478.6|21
1633597680000|2021-10-07 09:08:00|482.7|478.6|482.96|478.86|482.97|478.87|482.7|478.6|19
1633597690000|2021-10-07 09:08:10|482.97|478.87|483.05|478.95|483.15|479.05|482.9|478.8|26
1633597700000|2021-10-07 09:08:20|483|478.9|482.96|478.86|483.34|479.24|482.95|478.85|28
1633597710000|2021-10-07 09:08:30|483.03|478.93|482.75|478.65|483.03|478.93|482.65|478.55|18
1633597720000|2021-10-07 09:08:40|482.7|478.6|482.29|478.19|482.73|478.63|482.25|478.15|22
1633597730000|2021-10-07 09:08:50|482.2|478.1|481.38|477.28|482.2|478.1|481.3|477.2|31
1633597740000|2021-10-07 09:09:00|481.3|477.2|481.24|477.14|481.95|477.85|481.24|477.14|32
1633597750000|2021-10-07 09:09:10|481.26|477.16|481.56|477.46|481.56|477.46|481.08|476.98|25
1633597760000|2021-10-07 09:09:20|481.63|477.53|481|476.9|481.64|477.54|481|476.9|24
1633597770000|2021-10-07 09:09:30|481.01|476.91|480.61|476.51|481.01|476.91|480.59|476.49|30
1633597780000|2021-10-07 09:09:40|480.63|476.53|480.25|476.15|480.63|476.53|480.18|476.08|25
1633597790000|2021-10-07 09:09:50|480.05|475.95|479.94|475.84|480.05|475.95|479.75|475.65|24
1633597800000|2021-10-07 09:10:00|479.89|475.79|480.17|476.07|480.28|476.18|479.87|475.77|30
1633597810000|2021-10-07 09:10:10|480.21|476.11|480.54|476.44|480.65|476.55|480.14|476.04|27
1633597820000|2021-10-07 09:10:20|480.45|476.35|479.71|475.61|480.48|476.38|479.71|475.61|24
1633597830000|2021-10-07 09:10:30|479.67|475.57|479.05|474.95|479.67|475.57|479.05|474.95|30
1633597840000|2021-10-07 09:10:40|478.8|474.7|478.85|474.75|478.96|474.86|477.95|473.85|33
1633597850000|2021-10-07 09:10:50|478.88|474.78|479.38|475.28|479.38|475.28|478.81|474.71|28
1633597860000|2021-10-07 09:11:00|479.37|475.27|479.42|475.32|479.42|475.32|479.23|475.13|34
1633597870000|2021-10-07 09:11:10|479.44|475.34|479.61|475.51|480.02|475.92|479.44|475.34|30
1633597880000|2021-10-07 09:11:20|479.6|475.5|479.53|475.43|479.6|475.5|479.41|475.31|21
1633597890000|2021-10-07 09:11:30|479.54|475.44|479.7|475.6|479.7|475.6|479.48|475.38|16
1633597900000|2021-10-07 09:11:40|479.72|475.62|479.99|475.89|479.99|475.89|479.72|475.62|13
1633597910000|2021-10-07 09:11:50|480.02|475.92|479.8|475.7|480.09|475.99|479.78|475.68|20
1633597920000|2021-10-07 09:12:00|479.78|475.68|480.14|476.04|480.15|476.05|479.7|475.6|31
1633597930000|2021-10-07 09:12:10|480.16|476.06|480.24|476.14|480.24|476.14|480.03|475.93|19
1633597940000|2021-10-07 09:12:20|480.22|476.12|480.59|476.49|480.59|476.49|480.2|476.1|15
1633597950000|2021-10-07 09:12:30|480.58|476.48|480.47|476.37|480.58|476.48|480.31|476.21|7
1633597960000|2021-10-07 09:12:40|480.42|476.32|480.58|476.48|480.59|476.49|480.4|476.3|21
1633597970000|2021-10-07 09:12:50|480.57|476.47|479.74|475.64|480.57|476.47|479.5|475.4|34
1633597980000|2021-10-07 09:13:00|479.68|475.58|479.63|475.53|479.68|475.58|479.43|475.33|20
1633597990000|2021-10-07 09:13:10|479.67|475.57|479.72|475.62|479.73|475.63|479.55|475.45|23
1633598000000|2021-10-07 09:13:20|479.7|475.6|479.92|475.82|479.92|475.82|479.63|475.53|20
1633598010000|2021-10-07 09:13:30|480|475.9|480.22|476.12|480.22|476.12|480|475.9|18
1633598020000|2021-10-07 09:13:40|480.21|476.11|480.04|475.94|480.22|476.12|480.03|475.93|13
1633598030000|2021-10-07 09:13:50|480.05|475.95|480.27|476.17|480.27|476.17|480|475.9|20
1633598040000|2021-10-07 09:14:00|480.28|476.18|480.5|476.4|480.6|476.5|480.28|476.18|16
1633598050000|2021-10-07 09:14:10|480.53|476.43|480.6|476.5|480.65|476.55|480.5|476.4|13
1633598060000|2021-10-07 09:14:20|480.7|476.6|480.75|476.65|480.82|476.72|480.69|476.59|11
1633598070000|2021-10-07 09:14:30|480.84|476.74|480.75|476.65|480.84|476.74|480.6|476.5|17
1633598080000|2021-10-07 09:14:40|480.7|476.6|480.9|476.8|480.9|476.8|480.7|476.6|7
1633598090000|2021-10-07 09:14:50|480.86|476.76|481.2|477.1|481.21|477.11|480.86|476.76|14
1633598100000|2021-10-07 09:15:00|481.16|477.06|481.45|477.35|481.47|477.37|481.16|477.06|24
1633598110000|2021-10-07 09:15:10|481.44|477.34|481.7|477.6|481.72|477.62|481.44|477.34|20
1633598120000|2021-10-07 09:15:20|481.63|477.53|481.73|477.63|481.8|477.7|481.63|477.53|13
1633598130000|2021-10-07 09:15:30|481.72|477.62|482.09|477.99|482.09|477.99|481.72|477.62|22
1633598140000|2021-10-07 09:15:40|482.08|477.98|482.03|477.93|482.15|478.05|482.02|477.92|16
1633598150000|2021-10-07 09:15:50|482.07|477.97|482.12|478.02|482.12|478.02|482.03|477.93|6
1633598160000|2021-10-07 09:16:00|482.22|478.12|483.14|479.04|483.2|479.1|482.22|478.12|32
1633598170000|2021-10-07 09:16:10|483.12|479.02|482.44|478.34|483.14|479.04|482.41|478.31|32
1633598180000|2021-10-07 09:16:20|482.46|478.36|482.37|478.27|482.46|478.36|482.25|478.15|14
1633598190000|2021-10-07 09:16:30|482.27|478.17|481.66|477.56|482.37|478.27|481.65|477.55|23
1633598200000|2021-10-07 09:16:40|481.65|477.55|481.33|477.23|481.65|477.55|481.28|477.18|25
1633598210000|2021-10-07 09:16:50|481.26|477.16|481.2|477.1|481.44|477.34|481.2|477.1|25
1633598220000|2021-10-07 09:17:00|481.25|477.15|480.85|476.75|481.3|477.2|480.85|476.75|18
1633598230000|2021-10-07 09:17:10|480.8|476.7|480.65|476.55|481.07|476.97|480.58|476.48|15
1633598240000|2021-10-07 09:17:20|480.71|476.61|480.82|476.72|480.82|476.72|480.65|476.55|20
1633598250000|2021-10-07 09:17:30|480.79|476.69|480.73|476.63|480.84|476.74|480.69|476.59|19
1633598260000|2021-10-07 09:17:40|480.72|476.62|480.96|476.86|481.36|477.26|480.65|476.55|26
1633598270000|2021-10-07 09:17:50|480.95|476.85|480.41|476.31|480.97|476.87|480.33|476.23|29
1633598280000|2021-10-07 09:18:00|480.53|476.43|480.71|476.61|481.13|477.03|480.53|476.43|24
1633598290000|2021-10-07 09:18:10|480.7|476.6|480.35|476.25|480.72|476.62|480.3|476.2|20
1633598300000|2021-10-07 09:18:20|480.32|476.22|479.86|475.76|480.33|476.23|479.8|475.7|33
1633598310000|2021-10-07 09:18:30|479.78|475.68|479.91|475.81|479.95|475.85|479.75|475.65|22
1633598320000|2021-10-07 09:18:40|479.92|475.82|479.93|475.83|480.14|476.04|479.91|475.81|24
1633598330000|2021-10-07 09:18:50|479.91|475.81|479.41|475.31|479.91|475.81|479.41|475.31|25
1633598340000|2021-10-07 09:19:00|479.4|475.3|478.8|474.7|479.4|475.3|478.72|474.62|28
1633598350000|2021-10-07 09:19:10|478.69|474.59|479.09|474.99|479.09|474.99|478.65|474.55|23
1633598360000|2021-10-07 09:19:20|479.07|474.97|478.66|474.56|479.24|475.14|478.45|474.35|28
1633598370000|2021-10-07 09:19:30|478.56|474.46|478.63|474.53|478.97|474.87|478.56|474.46|32
1633598380000|2021-10-07 09:19:40|478.58|474.48|478.8|474.7|478.81|474.71|478.58|474.48|33
1633598390000|2021-10-07 09:19:50|478.88|474.78|478.91|474.81|479.2|475.1|478.81|474.71|27
1633598400000|2021-10-07 09:20:00|478.92|474.82|478.86|474.76|478.94|474.84|478.81|474.71|29
1633598410000|2021-10-07 09:20:10|478.91|474.81|478.65|474.55|478.91|474.81|478.61|474.51|32
1633598420000|2021-10-07 09:20:20|478.66|474.56|478.77|474.67|478.91|474.81|478.55|474.45|21
1633598430000|2021-10-07 09:20:30|478.71|474.61|478.58|474.48|478.82|474.72|478.58|474.48|26
1633598440000|2021-10-07 09:20:40|478.57|474.47|478.33|474.23|478.67|474.57|478.3|474.2|17
1633598450000|2021-10-07 09:20:50|478.2|474.1|477.3|473.2|478.2|474.1|477.3|473.2|23
1633598460000|2021-10-07 09:21:00|477.31|473.21|477.27|473.17|477.43|473.33|477.25|473.15|23
1633598470000|2021-10-07 09:21:10|477.26|473.16|477.2|473.1|477.35|473.25|477.05|472.95|28
1633598480000|2021-10-07 09:21:20|477.1|473|476.43|472.33|477.23|473.13|476.3|472.2|32
1633598490000|2021-10-07 09:21:30|476.45|472.35|475.36|471.26|476.45|472.35|475.36|471.26|35
1633598500000|2021-10-07 09:21:40|475.35|471.25|474.75|470.65|475.51|471.41|474.75|470.65|33
1633598510000|2021-10-07 09:21:50|474.71|470.61|475.58|471.48|475.72|471.62|474.64|470.54|35
1633598520000|2021-10-07 09:22:00|475.6|471.5|475.35|471.25|475.69|471.59|475.31|471.21|32
1633598530000|2021-10-07 09:22:10|475.4|471.3|474.55|470.45|475.4|471.3|474.55|470.45|30
1633598540000|2021-10-07 09:22:20|474.58|470.48|474.54|470.44|474.6|470.5|474.14|470.04|34
1633598550000|2021-10-07 09:22:30|474.41|470.31|473.34|469.24|474.49|470.39|473.34|469.24|25
1633598560000|2021-10-07 09:22:40|473.45|469.35|473.19|469.09|473.58|469.48|473.15|469.05|31
1633598570000|2021-10-07 09:22:50|473.2|469.1|472.77|468.67|473.2|469.1|472.7|468.6|26
1633598580000|2021-10-07 09:23:00|472.74|468.64|473.32|469.22|473.38|469.28|472.68|468.58|35
1633598590000|2021-10-07 09:23:10|473.3|469.2|472.9|468.8|473.38|469.28|472.9|468.8|33
1633598600000|2021-10-07 09:23:20|472.83|468.73|472.8|468.7|473.2|469.1|472.7|468.6|30
1633598610000|2021-10-07 09:23:30|472.81|468.71|473|468.9|473.3|469.2|472.76|468.66|32
1633598620000|2021-10-07 09:23:40|473.01|468.91|475.59|471.49|475.67|471.57|473.01|468.91|34
1633598630000|2021-10-07 09:23:50|475.54|471.44|475.74|471.64|475.77|471.67|475.03|470.93|32
1633598640000|2021-10-07 09:24:00|475.72|471.62|475.95|471.85|476.4|472.3|475.72|471.62|30
1633598650000|2021-10-07 09:24:10|476.14|472.04|476.11|472.01|476.23|472.13|476.03|471.93|32
1633598660000|2021-10-07 09:24:20|476.09|471.99|475.44|471.34|476.09|471.99|475.25|471.15|36
1633598670000|2021-10-07 09:24:30|475.42|471.32|476.09|471.99|476.16|472.06|475.4|471.3|28
1633598680000|2021-10-07 09:24:40|476.16|472.06|476.36|472.26|476.59|472.49|476.09|471.99|29
1633598690000|2021-10-07 09:24:50|476.39|472.29|476.46|472.36|476.48|472.38|476.34|472.24|17
1633598700000|2021-10-07 09:25:00|476.42|472.32|475.85|471.75|476.49|472.39|475.77|471.67|29
1633598710000|2021-10-07 09:25:10|475.86|471.76|475.8|471.7|475.93|471.83|475.74|471.64|20
1633598720000|2021-10-07 09:25:20|475.76|471.66|475.64|471.54|475.76|471.66|475.6|471.5|19
1633598730000|2021-10-07 09:25:30|475.66|471.56|475|470.9|475.7|471.6|474.98|470.88|28
1633598740000|2021-10-07 09:25:40|474.85|470.75|474.86|470.76|474.89|470.79|474.75|470.65|22
1633598750000|2021-10-07 09:25:50|474.85|470.75|474.48|470.38|474.86|470.76|474.45|470.35|14
1633598760000|2021-10-07 09:26:00|474.51|470.41|475.05|470.95|475.05|470.95|474.51|470.41|24
1633598770000|2021-10-07 09:26:10|475.11|471.01|475.64|471.54|475.96|471.86|475.11|471.01|33
1633598780000|2021-10-07 09:26:20|475.62|471.52|475.61|471.51|475.72|471.62|475.49|471.39|24
1633598790000|2021-10-07 09:26:30|475.63|471.53|475.55|471.45|475.78|471.68|475.55|471.45|15
1633598800000|2021-10-07 09:26:40|475.56|471.46|475.79|471.69|475.83|471.73|475.55|471.45|24
1633598810000|2021-10-07 09:26:50|475.8|471.7|475.73|471.63|475.8|471.7|475.73|471.63|15
1633598820000|2021-10-07 09:27:00|475.74|471.64|475.53|471.43|475.87|471.77|475.49|471.39|28
1633598830000|2021-10-07 09:27:10|475.52|471.42|475.24|471.14|475.55|471.45|475.24|471.14|22
1633598840000|2021-10-07 09:27:20|475.25|471.15|474.63|470.53|475.25|471.15|474.56|470.46|21
1633598850000|2021-10-07 09:27:30|474.64|470.54|474.66|470.56|474.79|470.69|474.62|470.52|15
1633598860000|2021-10-07 09:27:40|474.7|470.6|474.65|470.55|474.85|470.75|474.65|470.55|15
1633598870000|2021-10-07 09:27:50|474.61|470.51|474.69|470.59|474.75|470.65|474.61|470.51|4
1633598880000|2021-10-07 09:28:00|474.75|470.65|475.2|471.1|475.23|471.13|474.74|470.64|25
1633598890000|2021-10-07 09:28:10|475.17|471.07|474.76|470.66|475.17|471.07|474.7|470.6|21
1633598900000|2021-10-07 09:28:20|474.77|470.67|474.45|470.35|474.78|470.68|474.32|470.22|21
1633598910000|2021-10-07 09:28:30|474.46|470.36|474.36|470.26|474.6|470.5|474.2|470.1|17
1633598920000|2021-10-07 09:28:40|474.39|470.29|474.51|470.41|474.57|470.47|474.35|470.25|18
1633598930000|2021-10-07 09:28:50|474.53|470.43|474.6|470.5|474.76|470.66|474.46|470.36|20
1633598940000|2021-10-07 09:29:00|474.64|470.54|474.1|470|474.74|470.64|474.1|470|24
1633598950000|2021-10-07 09:29:10|474.22|470.12|473.99|469.89|474.22|470.12|473.96|469.86|14
1633598960000|2021-10-07 09:29:20|474.03|469.93|473.95|469.85|474.05|469.95|473.83|469.73|20
1633598970000|2021-10-07 09:29:30|473.77|469.67|473.25|469.15|473.97|469.87|473.25|469.15|15
1633598980000|2021-10-07 09:29:40|473.2|469.1|473.26|469.16|473.35|469.25|473.05|468.95|26
1633598990000|2021-10-07 09:29:50|473.23|469.13|475.02|470.92|475.02|470.92|473.2|469.1|31
1633599000000|2021-10-07 09:30:00|475.03|470.93|474.46|470.36|475.1|471|474.3|470.2|24
1633599010000|2021-10-07 09:30:10|474.42|470.32|474.35|470.25|474.55|470.45|474.25|470.15|22
1633599020000|2021-10-07 09:30:20|474.41|470.31|474.4|470.3|474.52|470.42|474.2|470.1|25
1633599030000|2021-10-07 09:30:30|474.45|470.35|473.76|469.66|474.52|470.42|473.62|469.52|28
1633599040000|2021-10-07 09:30:40|473.64|469.54|473.05|468.95|473.64|469.54|472.95|468.85|35
1633599050000|2021-10-07 09:30:50|473.04|468.94|472.45|468.35|473.04|468.94|472.45|468.35|26
1633599060000|2021-10-07 09:31:00|472.55|468.45|475.19|471.09|475.23|471.13|472.55|468.45|28
1633599070000|2021-10-07 09:31:10|475.1|471|474.48|470.38|475.13|471.03|474.48|470.38|30
1633599080000|2021-10-07 09:31:20|474.49|470.39|474.35|470.25|474.7|470.6|474.35|470.25|27
1633599090000|2021-10-07 09:31:30|474.42|470.32|473.8|469.7|474.44|470.34|473.66|469.56|28
1633599100000|2021-10-07 09:31:40|473.72|469.62|473.07|468.97|473.9|469.8|473.07|468.97|32
1633599110000|2021-10-07 09:31:50|473.11|469.01|473.15|469.05|473.25|469.15|472.75|468.65|31
1633599120000|2021-10-07 09:32:00|473.1|469|473.31|469.21|473.45|469.35|473.03|468.93|29
1633599130000|2021-10-07 09:32:10|473.33|469.23|472.97|468.87|473.36|469.26|472.95|468.85|28
1633599140000|2021-10-07 09:32:20|472.9|468.8|472.36|468.26|472.92|468.82|472.24|468.14|31
1633599150000|2021-10-07 09:32:30|472.32|468.22|472|467.9|472.33|468.23|472|467.9|27
1633599160000|2021-10-07 09:32:40|472.01|467.91|471.61|467.51|472.01|467.91|471.28|467.18|32
1633599170000|2021-10-07 09:32:50|471.56|467.46|471.56|467.46|471.65|467.55|471.32|467.22|29
1633599180000|2021-10-07 09:33:00|471.45|467.35|472.27|468.17|472.28|468.18|471.4|467.3|27
1633599190000|2021-10-07 09:33:10|472.26|468.16|472.83|468.73|472.87|468.77|472.26|468.16|27
1633599200000|2021-10-07 09:33:20|472.84|468.74|472.86|468.76|473.05|468.95|472.83|468.73|23
1633599210000|2021-10-07 09:33:30|472.82|468.72|472.47|468.37|472.84|468.74|472.4|468.3|26
1633599220000|2021-10-07 09:33:40|472.5|468.4|472.77|468.67|472.84|468.74|472.48|468.38|30
1633599230000|2021-10-07 09:33:50|473.01|468.91|473.63|469.53|473.65|469.55|472.81|468.71|29
1633599240000|2021-10-07 09:34:00|473.6|469.5|473.99|469.89|474.03|469.93|473.6|469.5|22
1633599250000|2021-10-07 09:34:10|474.04|469.94|474.25|470.15|474.26|470.16|474.04|469.94|23
1633599260000|2021-10-07 09:34:20|474.28|470.18|474.09|469.99|474.3|470.2|473.95|469.85|21
1633599270000|2021-10-07 09:34:30|474.25|470.15|475.31|471.21|475.32|471.22|474.22|470.12|28
1633599280000|2021-10-07 09:34:40|475.32|471.22|475.31|471.21|475.32|471.22|474.95|470.85|32
1633599290000|2021-10-07 09:34:50|475.32|471.22|475.8|471.7|475.85|471.75|475.31|471.21|35
1633599300000|2021-10-07 09:35:00|475.82|471.72|475.58|471.48|476.14|472.04|475.55|471.45|26
1633599310000|2021-10-07 09:35:10|475.57|471.47|474.4|470.3|475.62|471.52|474.4|470.3|34
1633599320000|2021-10-07 09:35:20|474.35|470.25|474.54|470.44|474.59|470.49|474.15|470.05|24
1633599330000|2021-10-07 09:35:30|474.58|470.48|475.26|471.16|475.33|471.23|474.58|470.48|26
1633599340000|2021-10-07 09:35:40|475.27|471.17|475.77|471.67|475.84|471.74|475.27|471.17|24
1633599350000|2021-10-07 09:35:50|475.75|471.65|475.89|471.79|476.01|471.91|475.73|471.63|26
1633599360000|2021-10-07 09:36:00|475.88|471.78|476.06|471.96|476.06|471.96|475.8|471.7|30
1633599370000|2021-10-07 09:36:10|476.07|471.97|476.7|472.6|476.7|472.6|476.07|471.97|32
1633599380000|2021-10-07 09:36:20|476.72|472.62|476.95|472.85|477.07|472.97|476.72|472.62|28
1633599390000|2021-10-07 09:36:30|476.98|472.88|476.39|472.29|477.02|472.92|476.26|472.16|32
1633599400000|2021-10-07 09:36:40|476.41|472.31|476.09|471.99|476.41|472.31|476|471.9|31
1633599410000|2021-10-07 09:36:50|476.11|472.01|476|471.9|476.16|472.06|475.93|471.83|26
1633599420000|2021-10-07 09:37:00|476.04|471.94|475.71|471.61|476.06|471.96|475.7|471.6|22
1633599430000|2021-10-07 09:37:10|475.72|471.62|476.26|472.16|476.26|472.16|475.71|471.61|27
1633599440000|2021-10-07 09:37:20|476.31|472.21|476.31|472.21|476.4|472.3|476.09|471.99|30
1633599450000|2021-10-07 09:37:30|476.25|472.15|475.55|471.45|476.25|472.15|475.55|471.45|29
1633599460000|2021-10-07 09:37:40|475.63|471.53|475.18|471.08|475.63|471.53|475.18|471.08|26
1633599470000|2021-10-07 09:37:50|475.19|471.09|475.16|471.06|475.26|471.16|475.05|470.95|23
1633599480000|2021-10-07 09:38:00|475.1|471|475.12|471.02|475.29|471.19|475.05|470.95|25
1633599490000|2021-10-07 09:38:10|475.1|471|475.55|471.45|475.55|471.45|475.1|471|15
1633599500000|2021-10-07 09:38:20|475.62|471.52|476|471.9|476|471.9|475.45|471.35|24
1633599510000|2021-10-07 09:38:30|475.99|471.89|475.95|471.85|476.1|472|475.9|471.8|19
1633599520000|2021-10-07 09:38:40|475.96|471.86|475.83|471.73|476.16|472.06|475.8|471.7|20
1633599530000|2021-10-07 09:38:50|475.84|471.74|475.35|471.25|475.93|471.83|475.35|471.25|20
1633599540000|2021-10-07 09:39:00|475.41|471.31|475.4|471.3|475.48|471.38|475.39|471.29|8
1633599550000|2021-10-07 09:39:10|475.39|471.29|475.15|471.05|475.43|471.33|475.15|471.05|23
1633599560000|2021-10-07 09:39:20|475.1|471|474.55|470.45|475.15|471.05|474.53|470.43|27
1633599570000|2021-10-07 09:39:30|474.53|470.43|474.1|470|474.61|470.51|474.05|469.95|18
1633599580000|2021-10-07 09:39:40|474.05|469.95|474.14|470.04|474.15|470.05|473.99|469.89|20
1633599590000|2021-10-07 09:39:50|474.12|470.02|474|469.9|474.25|470.15|474|469.9|14
1633599600000|2021-10-07 09:40:00|473.95|469.85|473.75|469.65|474|469.9|473.75|469.65|16
1633599610000|2021-10-07 09:40:10|473.7|469.6|473.53|469.43|473.7|469.6|473.4|469.3|18
1633599620000|2021-10-07 09:40:20|473.6|469.5|473.58|469.48|473.7|469.6|473.55|469.45|10
1633599630000|2021-10-07 09:40:30|473.53|469.43|473.39|469.29|473.55|469.45|473.39|469.29|12
1633599640000|2021-10-07 09:40:40|473.35|469.25|473.25|469.15|473.45|469.35|473.2|469.1|14
1633599650000|2021-10-07 09:40:50|473.35|469.25|473.98|469.88|473.98|469.88|473.34|469.24|22
1633599660000|2021-10-07 09:41:00|474.06|469.96|474.65|470.55|474.7|470.6|474.05|469.95|18
1633599670000|2021-10-07 09:41:10|474.75|470.65|475.01|470.91|475.04|470.94|474.74|470.64|27
1633599680000|2021-10-07 09:41:20|474.98|470.88|474.8|470.7|474.98|470.88|474.71|470.61|27
1633599690000|2021-10-07 09:41:30|474.82|470.72|474.77|470.67|474.95|470.85|474.73|470.63|28
1633599700000|2021-10-07 09:41:40|474.87|470.77|475.07|470.97|475.09|470.99|474.7|470.6|24
1633599710000|2021-10-07 09:41:50|475.02|470.92|475|470.9|475.1|471|475|470.9|21
1633599720000|2021-10-07 09:42:00|474.94|470.84|474.75|470.65|475.04|470.94|474.75|470.65|20
1633599730000|2021-10-07 09:42:10|474.72|470.62|474.64|470.54|474.81|470.71|474.64|470.54|23
1633599740000|2021-10-07 09:42:20|474.65|470.55|475.01|470.91|475.02|470.92|474.55|470.45|27
1633599750000|2021-10-07 09:42:30|475.02|470.92|475.59|471.49|475.59|471.49|475|470.9|25
1633599760000|2021-10-07 09:42:40|475.53|471.43|475.9|471.8|476.02|471.92|475.49|471.39|22
1633599770000|2021-10-07 09:42:50|475.92|471.82|475.94|471.84|475.97|471.87|475.7|471.6|14
1633599780000|2021-10-07 09:43:00|475.9|471.8|476.05|471.95|476.26|472.16|475.9|471.8|22
1633599790000|2021-10-07 09:43:10|476.06|471.96|475.87|471.77|476.06|471.96|475.83|471.73|17
1633599800000|2021-10-07 09:43:20|475.88|471.78|476.2|472.1|476.24|472.14|475.75|471.65|27
1633599810000|2021-10-07 09:43:30|476.19|472.09|476.18|472.08|476.21|472.11|476.05|471.95|22
1633599820000|2021-10-07 09:43:40|476.14|472.04|476.55|472.45|476.64|472.54|476.14|472.04|22
1633599830000|2021-10-07 09:43:50|476.62|472.52|476.45|472.35|476.68|472.58|476.4|472.3|19
1633599840000|2021-10-07 09:44:00|476.4|472.3|476.3|472.2|476.6|472.5|476.3|472.2|18
1633599850000|2021-10-07 09:44:10|476.35|472.25|476.19|472.09|476.45|472.35|476.19|472.09|15
1633599860000|2021-10-07 09:44:20|476.21|472.11|476.3|472.2|476.41|472.31|476.16|472.06|27
1633599870000|2021-10-07 09:44:30|476.26|472.16|476.13|472.03|476.26|472.16|475.95|471.85|20
1633599880000|2021-10-07 09:44:40|476.15|472.05|475.98|471.88|476.25|472.15|475.98|471.88|23
1633599890000|2021-10-07 09:44:50|476|471.9|476.26|472.16|476.27|472.17|475.85|471.75|25
1633599900000|2021-10-07 09:45:00|476.27|472.17|476.01|471.91|476.34|472.24|475.99|471.89|27
1633599910000|2021-10-07 09:45:10|475.95|471.85|475.65|471.55|475.99|471.89|475.56|471.46|23
1633599920000|2021-10-07 09:45:20|475.67|471.57|475.35|471.25|475.74|471.64|475.15|471.05|28
1633599930000|2021-10-07 09:45:30|475.34|471.24|475.45|471.35|475.59|471.49|475.33|471.23|24
1633599940000|2021-10-07 09:45:40|475.43|471.33|476.3|472.2|476.41|472.31|475.4|471.3|31
1633599950000|2021-10-07 09:45:50|476.35|472.25|476.46|472.36|476.46|472.36|476.3|472.2|15
1633599960000|2021-10-07 09:46:00|476.45|472.35|476.62|472.52|476.62|472.52|476.4|472.3|18
1633599970000|2021-10-07 09:46:10|476.65|472.55|477|472.9|477|472.9|476.6|472.5|17
1633599980000|2021-10-07 09:46:20|477.01|472.91|476.85|472.75|477.1|473|476.85|472.75|20
1633599990000|2021-10-07 09:46:30|476.9|472.8|476.79|472.69|476.9|472.8|476.7|472.6|18
1633600000000|2021-10-07 09:46:40|476.8|472.7|476.76|472.66|476.85|472.75|476.74|472.64|21
1633600010000|2021-10-07 09:46:50|476.79|472.69|476.6|472.5|476.79|472.69|476.54|472.44|24
1633600020000|2021-10-07 09:47:00|476.57|472.47|476.55|472.45|476.6|472.5|476.41|472.31|17
1633600030000|2021-10-07 09:47:10|476.57|472.47|476.56|472.46|476.59|472.49|476.27|472.17|29
1633600040000|2021-10-07 09:47:20|476.57|472.47|476.86|472.76|476.86|472.76|476.52|472.42|21
1633600050000|2021-10-07 09:47:30|476.9|472.8|476.9|472.8|477.13|473.03|476.89|472.79|18
1633600060000|2021-10-07 09:47:40|476.95|472.85|477.2|473.1|477.2|473.1|476.9|472.8|21
1633600070000|2021-10-07 09:47:50|477.23|473.13|477.31|473.21|477.31|473.21|477.2|473.1|18
1633600080000|2021-10-07 09:48:00|477.3|473.2|477.61|473.51|477.62|473.52|477.3|473.2|25
1633600090000|2021-10-07 09:48:10|477.62|473.52|477.36|473.26|477.8|473.7|477.36|473.26|25
1633600100000|2021-10-07 09:48:20|477.35|473.25|476.95|472.85|477.36|473.26|476.91|472.81|31
1633600110000|2021-10-07 09:48:30|476.94|472.84|476.6|472.5|476.94|472.84|476.55|472.45|28
1633600120000|2021-10-07 09:48:40|476.61|472.51|476.95|472.85|477|472.9|476.5|472.4|31
1633600130000|2021-10-07 09:48:50|476.9|472.8|476.5|472.4|476.95|472.85|476.5|472.4|15
1633600140000|2021-10-07 09:49:00|476.55|472.45|476.11|472.01|476.68|472.58|476.11|472.01|28
1633600150000|2021-10-07 09:49:10|476.12|472.02|476.1|472|476.15|472.05|476.1|472|5
1633600160000|2021-10-07 09:49:20|476.13|472.03|477.03|472.93|477.03|472.93|476.1|472|28
1633600170000|2021-10-07 09:49:30|477.05|472.95|476.77|472.67|477.14|473.04|476.77|472.67|18
1633600180000|2021-10-07 09:49:40|476.75|472.65|476.92|472.82|476.96|472.86|476.69|472.59|18
1633600190000|2021-10-07 09:49:50|476.93|472.83|476.65|472.55|476.93|472.83|476.64|472.54|22
1633600200000|2021-10-07 09:50:00|476.57|472.47|476.2|472.1|476.58|472.48|476.16|472.06|19
1633600210000|2021-10-07 09:50:10|476.21|472.11|476.17|472.07|476.34|472.24|476.14|472.04|26
1633600220000|2021-10-07 09:50:20|476.16|472.06|475.93|471.83|476.16|472.06|475.93|471.83|21
1633600230000|2021-10-07 09:50:30|475.94|471.84|475.86|471.76|475.95|471.85|475.81|471.71|25
1633600240000|2021-10-07 09:50:40|475.89|471.79|476.32|472.22|476.48|472.38|475.88|471.78|26
1633600250000|2021-10-07 09:50:50|476.33|472.23|476.2|472.1|476.38|472.28|476.06|471.96|27
1633600260000|2021-10-07 09:51:00|476.27|472.17|476.1|472|476.54|472.44|476.1|472|24
1633600270000|2021-10-07 09:51:10|476.12|472.02|476.54|472.44|476.54|472.44|476.1|472|29
1633600280000|2021-10-07 09:51:20|476.53|472.43|477.44|473.34|477.55|473.45|476.53|472.43|22
1633600290000|2021-10-07 09:51:30|477.42|473.32|479.29|475.19|479.44|475.34|477.4|473.3|32
1633600300000|2021-10-07 09:51:40|479.23|475.13|478.69|474.59|479.26|475.16|478.52|474.42|32
1633600310000|2021-10-07 09:51:50|478.71|474.61|479.09|474.99|479.3|475.2|478.71|474.61|30
1633600320000|2021-10-07 09:52:00|479.06|474.96|478.79|474.69|479.06|474.96|478.66|474.56|27
1633600330000|2021-10-07 09:52:10|478.81|474.71|478.25|474.15|478.81|474.71|478.25|474.15|26
1633600340000|2021-10-07 09:52:20|478.23|474.13|478.05|473.95|478.23|474.13|477.85|473.75|29
1633600350000|2021-10-07 09:52:30|478.09|473.99|477.8|473.7|478.12|474.02|477.75|473.65|24
1633600360000|2021-10-07 09:52:40|477.75|473.65|477.87|473.77|477.93|473.83|477.73|473.63|23
1633600370000|2021-10-07 09:52:50|477.85|473.75|477.8|473.7|477.96|473.86|477.8|473.7|15
1633600380000|2021-10-07 09:53:00|477.75|473.65|477.57|473.47|477.77|473.67|477.5|473.4|30
1633600390000|2021-10-07 09:53:10|477.61|473.51|477.79|473.69|477.92|473.82|477.58|473.48|25
1633600400000|2021-10-07 09:53:20|477.82|473.72|478.02|473.92|478.03|473.93|477.82|473.72|14
1633600410000|2021-10-07 09:53:30|478.05|473.95|477.9|473.8|478.1|474|477.9|473.8|9
1633600420000|2021-10-07 09:53:40|477.97|473.87|478.46|474.36|478.53|474.43|477.97|473.87|21
1633600430000|2021-10-07 09:53:50|478.34|474.24|478.13|474.03|478.45|474.35|478.13|474.03|16
1633600440000|2021-10-07 09:54:00|478.1|474|477.84|473.74|478.12|474.02|477.82|473.72|14
1633600450000|2021-10-07 09:54:10|477.83|473.73|478.67|474.57|478.67|474.57|477.83|473.73|28
1633600460000|2021-10-07 09:54:20|478.63|474.53|478.58|474.48|478.64|474.54|478.45|474.35|20
1633600470000|2021-10-07 09:54:30|478.53|474.43|478.52|474.42|478.81|474.71|478.48|474.38|21
1633600480000|2021-10-07 09:54:40|478.54|474.44|478.27|474.17|478.54|474.44|478.2|474.1|18
1633600490000|2021-10-07 09:54:50|478.18|474.08|478.15|474.05|478.29|474.19|478.05|473.95|31
1633600500000|2021-10-07 09:55:00|478.18|474.08|477.71|473.61|478.18|474.08|477.67|473.57|20
1633600510000|2021-10-07 09:55:10|477.69|473.59|477.83|473.73|477.83|473.73|477.63|473.53|23
1633600520000|2021-10-07 09:55:20|477.86|473.76|477.79|473.69|477.89|473.79|477.79|473.69|14
1633600530000|2021-10-07 09:55:30|477.81|473.71|477.54|473.44|477.81|473.71|477.43|473.33|22
1633600540000|2021-10-07 09:55:40|477.51|473.41|477.43|473.33|477.53|473.43|477.13|473.03|28
1633600550000|2021-10-07 09:55:50|477.41|473.31|477.52|473.42|477.57|473.47|477.36|473.26|15
1633600560000|2021-10-07 09:56:00|477.53|473.43|477.85|473.75|477.95|473.85|477.53|473.43|17
1633600570000|2021-10-07 09:56:10|477.75|473.65|477.51|473.41|477.75|473.65|477.46|473.36|21
1633600580000|2021-10-07 09:56:20|477.5|473.4|477.48|473.38|477.5|473.4|477.4|473.3|11
1633600590000|2021-10-07 09:56:30|477.45|473.35|477.4|473.3|477.45|473.35|477.31|473.21|8
1633600600000|2021-10-07 09:56:40|477.36|473.26|477.45|473.35|477.51|473.41|477.36|473.26|14
1633600610000|2021-10-07 09:56:50|477.41|473.31|477.44|473.34|477.47|473.37|477.41|473.31|10
1633600620000|2021-10-07 09:57:00|477.41|473.31|477.42|473.32|477.47|473.37|477.4|473.3|12
1633600630000|2021-10-07 09:57:10|477.44|473.34|477.43|473.33|477.46|473.36|477.4|473.3|5
1633600640000|2021-10-07 09:57:20|477.5|473.4|477.36|473.26|477.5|473.4|477.36|473.26|4
1633600650000|2021-10-07 09:57:30|477.32|473.22|477.19|473.09|477.42|473.32|477.14|473.04|21
1633600660000|2021-10-07 09:57:40|476.98|472.88|476.95|472.85|477.09|472.99|476.88|472.78|23
1633600670000|2021-10-07 09:57:50|476.94|472.84|477.07|472.97|477.11|473.01|476.94|472.84|18
1633600680000|2021-10-07 09:58:00|476.9|472.8|477.3|473.2|477.34|473.24|476.88|472.78|16
1633600690000|2021-10-07 09:58:10|477.34|473.24|477.59|473.49|477.59|473.49|477.3|473.2|12
1633600700000|2021-10-07 09:58:20|477.61|473.51|477.6|473.5|477.7|473.6|477.56|473.46|17
1633600710000|2021-10-07 09:58:30|477.59|473.49|477.64|473.54|477.74|473.64|477.54|473.44|16
1633600720000|2021-10-07 09:58:40|477.66|473.56|477.53|473.43|477.66|473.56|477.48|473.38|22
1633600730000|2021-10-07 09:58:50|477.57|473.47|477.53|473.43|477.59|473.49|477.51|473.41|7
1633600740000|2021-10-07 09:59:00|477.51|473.41|477.59|473.49|477.59|473.49|477.47|473.37|11
1633600750000|2021-10-07 09:59:10|477.6|473.5|477.75|473.65|477.75|473.65|477.58|473.48|25
1633600760000|2021-10-07 09:59:20|477.78|473.68|477.8|473.7|477.95|473.85|477.7|473.6|16
1633600770000|2021-10-07 09:59:30|477.83|473.73|477.78|473.68|478|473.9|477.78|473.68|11
1633600780000|2021-10-07 09:59:40|477.77|473.67|477.68|473.58|477.83|473.73|477.64|473.54|22
1633600790000|2021-10-07 09:59:50|477.73|473.63|477.82|473.72|477.86|473.76|477.65|473.55|28
1633600800000|2021-10-07 10:00:00|477.85|473.75|477.8|473.7|477.89|473.79|477.75|473.65|24
1633600810000|2021-10-07 10:00:10|477.85|473.75|477.64|473.54|477.96|473.86|477.61|473.51|13
1633600820000|2021-10-07 10:00:20|477.62|473.52|477.43|473.33|477.68|473.58|477.43|473.33|17
1633600830000|2021-10-07 10:00:30|477.42|473.32|477.66|473.56|477.68|473.58|477.42|473.32|19
1633600840000|2021-10-07 10:00:40|477.69|473.59|478.15|474.05|478.17|474.07|477.69|473.59|22
1633600850000|2021-10-07 10:00:50|478.12|474.02|478.45|474.35|478.53|474.43|478.12|474.02|15
1633600860000|2021-10-07 10:01:00|478.59|474.49|478.79|474.69|478.79|474.69|478.5|474.4|16
1633600870000|2021-10-07 10:01:10|478.8|474.7|478.8|474.7|478.91|474.81|478.8|474.7|3
1633600880000|2021-10-07 10:01:20|478.87|474.77|479.05|474.95|479.12|475.02|478.87|474.77|16
1633600890000|2021-10-07 10:01:30|479.07|474.97|479.01|474.91|479.09|474.99|479.01|474.91|18
1633600900000|2021-10-07 10:01:40|479|474.9|478.78|474.68|479|474.9|478.78|474.68|9
1633600910000|2021-10-07 10:01:50|478.73|474.63|479.07|474.97|479.09|474.99|478.73|474.63|23
1633600920000|2021-10-07 10:02:00|479.09|474.99|478.95|474.85|479.15|475.05|478.9|474.8|14
1633600930000|2021-10-07 10:02:10|478.93|474.83|478.71|474.61|478.93|474.83|478.71|474.61|22
1633600940000|2021-10-07 10:02:20|478.69|474.59|478.39|474.29|478.69|474.59|478.34|474.24|20
1633600950000|2021-10-07 10:02:30|478.41|474.31|478.4|474.3|478.48|474.38|478.39|474.29|13
1633600960000|2021-10-07 10:02:40|478.45|474.35|478.76|474.66|478.76|474.66|478.44|474.34|16
1633600970000|2021-10-07 10:02:50|478.75|474.65|478.8|474.7|478.82|474.72|478.73|474.63|9
1633600980000|2021-10-07 10:03:00|478.79|474.69|478.99|474.89|478.99|474.89|478.71|474.61|17
1633600990000|2021-10-07 10:03:10|479.03|474.93|479.3|475.2|479.32|475.22|479.01|474.91|20
1633601000000|2021-10-07 10:03:20|479.32|475.22|479.34|475.24|479.34|475.24|479.17|475.07|14
1633601010000|2021-10-07 10:03:30|479.35|475.25|478.95|474.85|479.35|475.25|478.9|474.8|21
1633601020000|2021-10-07 10:03:40|478.9|474.8|478.44|474.34|479|474.9|478.01|473.91|31
1633601030000|2021-10-07 10:03:50|478.47|474.37|478.58|474.48|478.71|474.61|478.45|474.35|20
1633601040000|2021-10-07 10:04:00|478.59|474.49|478.45|474.35|478.59|474.49|478.35|474.25|25
1633601050000|2021-10-07 10:04:10|478.44|474.34|478.26|474.16|478.44|474.34|478.26|474.16|16
1633601060000|2021-10-07 10:04:20|478.22|474.12|478.01|473.91|478.22|474.12|478|473.9|18
1633601070000|2021-10-07 10:04:30|478|473.9|478.22|474.12|478.22|474.12|477.89|473.79|18
1633601080000|2021-10-07 10:04:40|478.2|474.1|478.36|474.26|478.39|474.29|478.14|474.04|21
1633601090000|2021-10-07 10:04:50|478.48|474.38|478.4|474.3|478.5|474.4|478.38|474.28|10
1633601100000|2021-10-07 10:05:00|478.37|474.27|478.15|474.05|478.45|474.35|478.11|474.01|19
1633601110000|2021-10-07 10:05:10|478.13|474.03|478.84|474.74|478.87|474.77|478.08|473.98|27
1633601120000|2021-10-07 10:05:20|478.89|474.79|478.74|474.64|478.92|474.82|478.74|474.64|15
1633601130000|2021-10-07 10:05:30|478.77|474.67|478.7|474.6|478.77|474.67|478.65|474.55|9
1633601140000|2021-10-07 10:05:40|478.63|474.53|478.89|474.79|478.89|474.79|478.63|474.53|20
1633601150000|2021-10-07 10:05:50|478.82|474.72|478.78|474.68|478.9|474.8|478.73|474.63|13
1633601160000|2021-10-07 10:06:00|478.84|474.74|478.73|474.63|478.84|474.74|478.63|474.53|21
1633601170000|2021-10-07 10:06:10|478.72|474.62|478.7|474.6|478.73|474.63|478.64|474.54|14
1633601180000|2021-10-07 10:06:20|478.68|474.58|478.5|474.4|478.7|474.6|478.5|474.4|16
1633601190000|2021-10-07 10:06:30|478.4|474.3|478.29|474.19|478.46|474.36|478.2|474.1|24
1633601200000|2021-10-07 10:06:40|478.24|474.14|478.08|473.98|478.27|474.17|478.06|473.96|20
1633601210000|2021-10-07 10:06:50|478.09|473.99|478.1|474|478.25|474.15|478.09|473.99|26
1633601220000|2021-10-07 10:07:00|478.15|474.05|478.13|474.03|478.19|474.09|478.05|473.95|19
1633601230000|2021-10-07 10:07:10|478.15|474.05|478.5|474.4|478.5|474.4|478.15|474.05|18
1633601240000|2021-10-07 10:07:20|478.55|474.45|478.84|474.74|478.89|474.79|478.55|474.45|26
1633601250000|2021-10-07 10:07:30|478.79|474.69|477.99|473.89|478.79|474.69|477.99|473.89|26
1633601260000|2021-10-07 10:07:40|477.98|473.88|477.9|473.8|477.98|473.88|477.86|473.76|6
1633601270000|2021-10-07 10:07:50|477.94|473.84|477.9|473.8|477.94|473.84|477.88|473.78|10
1633601280000|2021-10-07 10:08:00|477.92|473.82|478.7|474.6|478.7|474.6|477.9|473.8|25
1633601290000|2021-10-07 10:08:10|478.72|474.62|478.77|474.67|478.83|474.73|478.69|474.59|20
1633601300000|2021-10-07 10:08:20|478.78|474.68|478.73|474.63|478.89|474.79|478.73|474.63|22
1633601310000|2021-10-07 10:08:30|478.71|474.61|478.63|474.53|478.74|474.64|478.63|474.53|13
1633601320000|2021-10-07 10:08:40|478.68|474.58|478.59|474.49|478.7|474.6|478.5|474.4|13
1633601330000|2021-10-07 10:08:50|478.7|474.6|478.63|474.53|478.7|474.6|478.6|474.5|10
1633601340000|2021-10-07 10:09:00|478.71|474.61|478.66|474.56|478.71|474.61|478.66|474.56|8
1633601350000|2021-10-07 10:09:10|478.65|474.55|478.52|474.42|478.65|474.55|478.46|474.36|21
1633601360000|2021-10-07 10:09:20|478.53|474.43|478.65|474.55|478.68|474.58|478.53|474.43|14
1633601370000|2021-10-07 10:09:30|478.53|474.43|478.5|474.4|478.54|474.44|478.38|474.28|18
1633601380000|2021-10-07 10:09:40|478.54|474.44|478.74|474.64|478.75|474.65|478.5|474.4|20
1633601390000|2021-10-07 10:09:50|478.73|474.63|478.55|474.45|478.83|474.73|478.55|474.45|16
1633601400000|2021-10-07 10:10:00|478.63|474.53|478.3|474.2|478.63|474.53|478.3|474.2|9
1633601410000|2021-10-07 10:10:10|478.28|474.18|478.03|473.93|478.29|474.19|478.03|473.93|20
1633601420000|2021-10-07 10:10:20|478.02|473.92|477.89|473.79|478.03|473.93|477.89|473.79|17
1633601430000|2021-10-07 10:10:30|477.86|473.76|477.35|473.25|477.86|473.76|477.35|473.25|21
1633601440000|2021-10-07 10:10:40|477.34|473.24|477.15|473.05|477.34|473.24|477.07|472.97|16
1633601450000|2021-10-07 10:10:50|477.05|472.95|477.4|473.3|477.4|473.3|477.05|472.95|21
1633601460000|2021-10-07 10:11:00|477.35|473.25|477.72|473.62|477.72|473.62|477.35|473.25|18
1633601470000|2021-10-07 10:11:10|477.7|473.6|478.11|474.01|478.15|474.05|477.7|473.6|22
1633601480000|2021-10-07 10:11:20|478.06|473.96|478.17|474.07|478.23|474.13|478.06|473.96|12
1633601490000|2021-10-07 10:11:30|478.07|473.97|478.03|473.93|478.23|474.13|478.01|473.91|18
1633601500000|2021-10-07 10:11:40|477.95|473.85|478.05|473.95|478.17|474.07|477.95|473.85|16
1633601510000|2021-10-07 10:11:50|477.97|473.87|478.1|474|478.1|474|477.97|473.87|6
1633601520000|2021-10-07 10:12:00|478.05|473.95|477.52|473.42|478.05|473.95|477.51|473.41|17
1633601530000|2021-10-07 10:12:10|477.51|473.41|478.14|474.04|478.4|474.3|477.5|473.4|26
1633601540000|2021-10-07 10:12:20|478.16|474.06|478.15|474.05|478.16|474.06|478.09|473.99|9
1633601550000|2021-10-07 10:12:30|478.11|474.01|478.28|474.18|478.28|474.18|478.1|474|19
1633601560000|2021-10-07 10:12:40|478.24|474.14|478.21|474.11|478.31|474.21|478.21|474.11|20
1633601570000|2021-10-07 10:12:50|478.22|474.12|478.3|474.2|478.3|474.2|478.17|474.07|13
1633601580000|2021-10-07 10:13:00|478.22|474.12|478.43|474.33|478.45|474.35|478.22|474.12|16
1633601590000|2021-10-07 10:13:10|478.5|474.4|478.68|474.58|478.68|474.58|478.44|474.34|14
1633601600000|2021-10-07 10:13:20|478.65|474.55|478.53|474.43|478.82|474.72|478.42|474.32|17
1633601610000|2021-10-07 10:13:30|478.49|474.39|478.29|474.19|478.57|474.47|478.29|474.19|19
1633601620000|2021-10-07 10:13:40|478.32|474.22|477.65|473.55|478.32|474.22|477.58|473.48|24
1633601630000|2021-10-07 10:13:50|477.64|473.54|477.94|473.84|477.98|473.88|477.64|473.54|22
1633601640000|2021-10-07 10:14:00|477.89|473.79|477.82|473.72|477.98|473.88|477.72|473.62|13
1633601650000|2021-10-07 10:14:10|477.72|473.62|477.35|473.25|477.72|473.62|477.35|473.25|26
1633601660000|2021-10-07 10:14:20|477.34|473.24|477.26|473.16|477.41|473.31|477.12|473.02|16
1633601670000|2021-10-07 10:14:30|477.21|473.11|477.28|473.18|477.38|473.28|477.21|473.11|24
1633601680000|2021-10-07 10:14:40|477.29|473.19|477.4|473.3|477.44|473.34|477.29|473.19|16
1633601690000|2021-10-07 10:14:50|477.43|473.33|478.75|474.65|478.8|474.7|477.43|473.33|20
1633601700000|2021-10-07 10:15:00|478.66|474.56|478.01|473.91|478.66|474.56|477.87|473.77|25
1633601710000|2021-10-07 10:15:10|477.99|473.89|477.86|473.76|478.01|473.91|477.72|473.62|22
1633601720000|2021-10-07 10:15:20|477.8|473.7|477.92|473.82|477.92|473.82|477.74|473.64|18
1633601730000|2021-10-07 10:15:30|478|473.9|478.05|473.95|478.07|473.97|477.95|473.85|15
1633601740000|2021-10-07 10:15:40|478.15|474.05|477.8|473.7|478.27|474.17|477.8|473.7|18
1633601750000|2021-10-07 10:15:50|477.74|473.64|477.64|473.54|477.86|473.76|477.59|473.49|23
1633601760000|2021-10-07 10:16:00|477.61|473.51|477.54|473.44|477.62|473.52|477.41|473.31|20
1633601770000|2021-10-07 10:16:10|477.5|473.4|477.52|473.42|477.57|473.47|477.41|473.31|13
1633601780000|2021-10-07 10:16:20|477.46|473.36|477.28|473.18|477.55|473.45|477.28|473.18|12
1633601790000|2021-10-07 10:16:30|477.27|473.17|477.34|473.24|477.38|473.28|477.23|473.13|17
1633601800000|2021-10-07 10:16:40|477.33|473.23|477.59|473.49|477.59|473.49|477.27|473.17|20
1633601810000|2021-10-07 10:16:50|477.55|473.45|477.76|473.66|478.18|474.08|477.55|473.45|23
1633601820000|2021-10-07 10:17:00|477.77|473.67|477.82|473.72|477.95|473.85|477.77|473.67|12
1633601830000|2021-10-07 10:17:10|477.9|473.8|477.72|473.62|477.9|473.8|477.64|473.54|10
1633601840000|2021-10-07 10:17:20|477.63|473.53|477.5|473.4|477.75|473.65|477.5|473.4|20
1633601850000|2021-10-07 10:17:30|477.43|473.33|477.4|473.3|477.44|473.34|477.35|473.25|15
1633601860000|2021-10-07 10:17:40|477.33|473.23|477.3|473.2|477.4|473.3|477.29|473.19|12
1633601870000|2021-10-07 10:17:50|477.4|473.3|477.6|473.5|477.64|473.54|477.29|473.19|16
1633601880000|2021-10-07 10:18:00|477.68|473.58|477.6|473.5|477.68|473.58|477.57|473.47|13
1633601890000|2021-10-07 10:18:10|477.62|473.52|477.86|473.76|477.93|473.83|477.6|473.5|15
1633601900000|2021-10-07 10:18:20|477.85|473.75|477.8|473.7|477.95|473.85|477.8|473.7|12
1633601910000|2021-10-07 10:18:30|477.75|473.65|477.75|473.65|477.8|473.7|477.72|473.62|9
1633601920000|2021-10-07 10:18:40|477.82|473.72|477.9|473.8|477.9|473.8|477.78|473.68|11
1633601930000|2021-10-07 10:18:50|477.89|473.79|478.04|473.94|478.07|473.97|477.85|473.75|26
1633601940000|2021-10-07 10:19:00|478.05|473.95|478.18|474.08|478.22|474.12|478.05|473.95|7
1633601950000|2021-10-07 10:19:10|478.19|474.09|478.13|474.03|478.24|474.14|478.13|474.03|10
1633601960000|2021-10-07 10:19:20|478.14|474.04|478.12|474.02|478.18|474.08|478.1|474|8
1633601970000|2021-10-07 10:19:30|478.17|474.07|478.23|474.13|478.24|474.14|478.11|474.01|11
1633601980000|2021-10-07 10:19:40|478.2|474.1|477.85|473.75|478.22|474.12|477.85|473.75|21
1633601990000|2021-10-07 10:19:50|477.84|473.74|477.79|473.69|477.84|473.74|477.64|473.54|19
1633602000000|2021-10-07 10:20:00|477.77|473.67|477.61|473.51|477.79|473.69|477.61|473.51|17
1633602010000|2021-10-07 10:20:10|477.63|473.53|477.59|473.49|477.63|473.53|477.39|473.29|19
1633602020000|2021-10-07 10:20:20|477.56|473.46|477.61|473.51|477.68|473.58|477.56|473.46|22
1633602030000|2021-10-07 10:20:30|477.59|473.49|477.68|473.58|477.78|473.68|477.59|473.49|13
1633602040000|2021-10-07 10:20:40|477.69|473.59|477.55|473.45|477.73|473.63|477.55|473.45|17
1633602050000|2021-10-07 10:20:50|477.51|473.41|477.5|473.4|477.6|473.5|477.48|473.38|12
1633602060000|2021-10-07 10:21:00|477.49|473.39|477.01|472.91|477.49|473.39|476.97|472.87|25
1633602070000|2021-10-07 10:21:10|476.99|472.89|477.05|472.95|477.11|473.01|476.86|472.76|16
1633602080000|2021-10-07 10:21:20|477.03|472.93|476.65|472.55|477.12|473.02|476.65|472.55|27
1633602090000|2021-10-07 10:21:30|476.6|472.5|476.6|472.5|476.67|472.57|476.6|472.5|17
1633602100000|2021-10-07 10:21:40|476.59|472.49|476.13|472.03|476.6|472.5|476.13|472.03|26
1633602110000|2021-10-07 10:21:50|476.2|472.1|476.37|472.27|476.37|472.27|476.11|472.01|19
1633602120000|2021-10-07 10:22:00|476.3|472.2|476.47|472.37|476.54|472.44|476.29|472.19|23
1633602130000|2021-10-07 10:22:10|476.4|472.3|476.4|472.3|476.65|472.55|476.4|472.3|12
1633602140000|2021-10-07 10:22:20|476.51|472.41|476.21|472.11|476.51|472.41|476.18|472.08|20
1633602150000|2021-10-07 10:22:30|476.19|472.09|476.02|471.92|476.19|472.09|476.02|471.92|15
1633602160000|2021-10-07 10:22:40|475.96|471.86|476.15|472.05|476.15|472.05|475.91|471.81|24
1633602170000|2021-10-07 10:22:50|476.17|472.07|476.1|472|476.3|472.2|476.06|471.96|17
1633602180000|2021-10-07 10:23:00|476.08|471.98|476.28|472.18|476.32|472.22|476.08|471.98|15
1633602190000|2021-10-07 10:23:10|476.31|472.21|476.47|472.37|476.47|472.37|476.28|472.18|13
1633602200000|2021-10-07 10:23:20|476.52|472.42|476.35|472.25|476.52|472.42|476.22|472.12|14
1633602210000|2021-10-07 10:23:30|476.25|472.15|476.14|472.04|476.35|472.25|476.11|472.01|23
1633602220000|2021-10-07 10:23:40|476.12|472.02|476|471.9|476.14|472.04|475.96|471.86|21
1633602230000|2021-10-07 10:23:50|475.99|471.89|475.89|471.79|476.04|471.94|475.88|471.78|13
1633602240000|2021-10-07 10:24:00|475.95|471.85|475.83|471.73|475.95|471.85|475.8|471.7|12
1633602250000|2021-10-07 10:24:10|475.8|471.7|475.99|471.89|476.01|471.91|475.75|471.65|16
1633602260000|2021-10-07 10:24:20|475.97|471.87|476.02|471.92|476.02|471.92|475.97|471.87|6
1633602270000|2021-10-07 10:24:30|476.01|471.91|475.94|471.84|476.04|471.94|475.94|471.84|11
1633602280000|2021-10-07 10:24:40|475.93|471.83|475.7|471.6|475.93|471.83|475.7|471.6|18
1633602290000|2021-10-07 10:24:50|475.68|471.58|475.79|471.69|475.8|471.7|475.62|471.52|15
1633602300000|2021-10-07 10:25:00|475.8|471.7|476.07|471.97|476.07|471.97|475.8|471.7|20
1633602310000|2021-10-07 10:25:10|476.03|471.93|476.02|471.92|476.07|471.97|476.02|471.92|6
1633602320000|2021-10-07 10:25:20|476.07|471.97|475.97|471.87|476.08|471.98|475.97|471.87|8
1633602330000|2021-10-07 10:25:30|476.01|471.91|475.69|471.59|476.01|471.91|475.69|471.59|7
1633602340000|2021-10-07 10:25:40|475.7|471.6|475.6|471.5|475.73|471.63|475.55|471.45|18
1633602350000|2021-10-07 10:25:50|475.55|471.45|475.58|471.48|475.61|471.51|475.52|471.42|15
1633602360000|2021-10-07 10:26:00|475.55|471.45|475.82|471.72|475.89|471.79|475.55|471.45|17
1633602370000|2021-10-07 10:26:10|475.81|471.71|475.58|471.48|475.89|471.79|475.58|471.48|13
1633602380000|2021-10-07 10:26:20|475.63|471.53|475.41|471.31|475.67|471.57|475.37|471.27|22
1633602390000|2021-10-07 10:26:30|475.35|471.25|475.1|471|475.35|471.25|475.1|471|18
1633602400000|2021-10-07 10:26:40|475.2|471.1|475.18|471.08|475.26|471.16|475.14|471.04|14
1633602410000|2021-10-07 10:26:50|475.16|471.06|475.62|471.52|475.74|471.64|475.16|471.06|16
1633602420000|2021-10-07 10:27:00|475.7|471.6|475.48|471.38|475.7|471.6|475.46|471.36|14
1633602430000|2021-10-07 10:27:10|475.5|471.4|475.36|471.26|475.5|471.4|475.36|471.26|11
1633602440000|2021-10-07 10:27:20|475.32|471.22|475.45|471.35|475.51|471.41|475.32|471.22|15
1633602450000|2021-10-07 10:27:30|475.49|471.39|475.2|471.1|475.49|471.39|475.1|471|14
1633602460000|2021-10-07 10:27:40|475.24|471.14|475.1|471|475.3|471.2|475.08|470.98|14
1633602470000|2021-10-07 10:27:50|475.08|470.98|475.17|471.07|475.23|471.13|474.97|470.87|21
1633602480000|2021-10-07 10:28:00|475.1|471|475.47|471.37|475.52|471.42|475.1|471|19
1633602490000|2021-10-07 10:28:10|475.5|471.4|475.81|471.71|475.86|471.76|475.5|471.4|20
1633602500000|2021-10-07 10:28:20|475.83|471.73|475.81|471.71|475.84|471.74|475.8|471.7|9
1633602510000|2021-10-07 10:28:30|475.8|471.7|475.45|471.35|475.84|471.74|475.44|471.34|22
1633602520000|2021-10-07 10:28:40|475.44|471.34|475.39|471.29|475.44|471.34|475.37|471.27|12
1633602530000|2021-10-07 10:28:50|475.38|471.28|475.21|471.11|475.39|471.29|475.19|471.09|18
1633602540000|2021-10-07 10:29:00|475.19|471.09|475.2|471.1|475.2|471.1|475.15|471.05|14
1633602550000|2021-10-07 10:29:10|475.21|471.11|475.16|471.06|475.21|471.11|475.16|471.06|9
1633602560000|2021-10-07 10:29:20|475.15|471.05|475.39|471.29|475.39|471.29|475.09|470.99|18
1633602570000|2021-10-07 10:29:30|475.38|471.28|475.3|471.2|475.39|471.29|475.27|471.17|5
1633602580000|2021-10-07 10:29:40|475.25|471.15|475.3|471.2|475.38|471.28|475.25|471.15|6
1633602590000|2021-10-07 10:29:50|475.35|471.25|475.13|471.03|475.35|471.25|474.95|470.85|20
1633602600000|2021-10-07 10:30:00|475.14|471.04|475.14|471.04|475.14|471.04|474.98|470.88|13
1633602610000|2021-10-07 10:30:10|475.09|470.99|475.11|471.01|475.15|471.05|475.04|470.94|20
1633602620000|2021-10-07 10:30:20|475.15|471.05|475.5|471.4|475.65|471.55|475.04|470.94|21
1633602630000|2021-10-07 10:30:30|475.53|471.43|475.41|471.31|475.53|471.43|475.39|471.29|20
1633602640000|2021-10-07 10:30:40|475.4|471.3|475.13|471.03|475.43|471.33|475.1|471|25
1633602650000|2021-10-07 10:30:50|475.11|471.01|475.03|470.93|475.12|471.02|475.02|470.92|19
1633602660000|2021-10-07 10:31:00|475.02|470.92|474.91|470.81|475.07|470.97|474.91|470.81|16
1633602670000|2021-10-07 10:31:10|474.9|470.8|474.94|470.84|475.01|470.91|474.9|470.8|15
1633602680000|2021-10-07 10:31:20|474.95|470.85|474.81|470.71|475.01|470.91|474.81|470.71|18
1633602690000|2021-10-07 10:31:30|474.85|470.75|474.91|470.81|474.98|470.88|474.84|470.74|16
1633602700000|2021-10-07 10:31:40|475|470.9|474.92|470.82|475|470.9|474.91|470.81|9
1633602710000|2021-10-07 10:31:50|474.93|470.83|475.17|471.07|475.17|471.07|474.89|470.79|18
1633602720000|2021-10-07 10:32:00|475.1|471|475.2|471.1|475.27|471.17|475.1|471|10
1633602730000|2021-10-07 10:32:10|475.23|471.13|475.19|471.09|475.3|471.2|475.1|471|5
1633602740000|2021-10-07 10:32:20|475.26|471.16|475.1|471|475.26|471.16|475.1|471|9
1633602750000|2021-10-07 10:32:30|475.21|471.11|475.25|471.15|475.25|471.15|474.96|470.86|12
1633602760000|2021-10-07 10:32:40|475.2|471.1|474.82|470.72|475.2|471.1|474.82|470.72|23
1633602770000|2021-10-07 10:32:50|474.74|470.64|474.8|470.7|474.83|470.73|474.74|470.64|12
1633602780000|2021-10-07 10:33:00|474.75|470.65|474.5|470.4|474.8|470.7|474.49|470.39|20
1633602790000|2021-10-07 10:33:10|474.55|470.45|474.55|470.45|474.65|470.55|474.5|470.4|13
1633602800000|2021-10-07 10:33:20|474.6|470.5|474.3|470.2|474.6|470.5|474.3|470.2|17
1633602810000|2021-10-07 10:33:30|474.27|470.17|474.14|470.04|474.4|470.3|474.12|470.02|10
1633602820000|2021-10-07 10:33:40|474.12|470.02|474.26|470.16|474.3|470.2|474.12|470.02|19
1633602830000|2021-10-07 10:33:50|474.3|470.2|474.27|470.17|474.34|470.24|474.25|470.15|11
1633602840000|2021-10-07 10:34:00|474.3|470.2|474.36|470.26|474.41|470.31|474.2|470.1|21
1633602850000|2021-10-07 10:34:10|474.39|470.29|475.1|471|475.1|471|474.33|470.23|27
1633602860000|2021-10-07 10:34:20|475.2|471.1|475.45|471.35|475.45|471.35|475.1|471|27
1633602870000|2021-10-07 10:34:30|475.32|471.22|475.57|471.47|475.59|471.49|475.21|471.11|14
1633602880000|2021-10-07 10:34:40|475.59|471.49|475.88|471.78|475.88|471.78|475.56|471.46|21
1633602890000|2021-10-07 10:34:50|475.87|471.77|475.99|471.89|476.09|471.99|475.85|471.75|25
1633602900000|2021-10-07 10:35:00|476.04|471.94|475.95|471.85|476.24|472.14|475.94|471.84|17
1633602910000|2021-10-07 10:35:10|475.94|471.84|476.1|472|476.1|472|475.87|471.77|9
1633602920000|2021-10-07 10:35:20|476.13|472.03|476.3|472.2|476.46|472.36|476.13|472.03|19
1633602930000|2021-10-07 10:35:30|476.36|472.26|476.1|472|476.36|472.26|476.02|471.92|16
1633602940000|2021-10-07 10:35:40|476.02|471.92|475.82|471.72|476.1|472|475.8|471.7|17
1633602950000|2021-10-07 10:35:50|475.8|471.7|475.5|471.4|475.8|471.7|475.5|471.4|24
1633602960000|2021-10-07 10:36:00|475.49|471.39|475.4|471.3|475.49|471.39|475.38|471.28|9
1633602970000|2021-10-07 10:36:10|475.38|471.28|475.42|471.32|475.42|471.32|475.34|471.24|9
1633602980000|2021-10-07 10:36:20|475.43|471.33|475.3|471.2|475.49|471.39|475.3|471.2|15
1633602990000|2021-10-07 10:36:30|475.15|471.05|474.55|470.45|475.22|471.12|474.55|470.45|24
1633603000000|2021-10-07 10:36:40|474.54|470.44|474.25|470.15|474.55|470.45|474.24|470.14|20
1633603010000|2021-10-07 10:36:50|474.21|470.11|474.3|470.2|474.36|470.26|474.19|470.09|19
1633603020000|2021-10-07 10:37:00|474.25|470.15|474.3|470.2|474.3|470.2|474.22|470.12|19
1633603030000|2021-10-07 10:37:10|474.34|470.24|474.57|470.47|474.66|470.56|474.3|470.2|21
1633603040000|2021-10-07 10:37:20|474.64|470.54|474.6|470.5|474.66|470.56|474.5|470.4|14
1633603050000|2021-10-07 10:37:30|474.61|470.51|474.6|470.5|474.68|470.58|474.48|470.38|12
1633603060000|2021-10-07 10:37:40|474.63|470.53|474.61|470.51|474.67|470.57|474.55|470.45|15
1633603070000|2021-10-07 10:37:50|474.64|470.54|474.76|470.66|474.76|470.66|474.54|470.44|15
1633603080000|2021-10-07 10:38:00|474.93|470.83|474.69|470.59|474.95|470.85|474.69|470.59|17
1633603090000|2021-10-07 10:38:10|474.72|470.62|474.42|470.32|474.72|470.62|474.42|470.32|17
1633603100000|2021-10-07 10:38:20|474.48|470.38|474.45|470.35|474.48|470.38|474.2|470.1|23
1633603110000|2021-10-07 10:38:30|474.43|470.33|474.84|470.74|474.84|470.74|474.24|470.14|23
1633603120000|2021-10-07 10:38:40|474.91|470.81|475|470.9|475.02|470.92|474.85|470.75|19
1633603130000|2021-10-07 10:38:50|474.98|470.88|474.86|470.76|475|470.9|474.83|470.73|14
1633603140000|2021-10-07 10:39:00|474.87|470.77|474.8|470.7|474.97|470.87|474.8|470.7|15
1633603150000|2021-10-07 10:39:10|474.83|470.73|474.79|470.69|474.92|470.82|474.79|470.69|15
1633603160000|2021-10-07 10:39:20|474.73|470.63|474.8|470.7|474.95|470.85|474.73|470.63|12
1633603170000|2021-10-07 10:39:30|474.79|470.69|474.6|470.5|474.79|470.69|474.6|470.5|7
1633603180000|2021-10-07 10:39:40|474.59|470.49|474.59|470.49|474.7|470.6|474.54|470.44|9
1633603190000|2021-10-07 10:39:50|474.6|470.5|474.71|470.61|474.71|470.61|474.6|470.5|19
1633603200000|2021-10-07 10:40:00|474.73|470.63|474.87|470.77|474.87|470.77|474.69|470.59|27
1633603210000|2021-10-07 10:40:10|474.88|470.78|474.95|470.85|475.02|470.92|474.84|470.74|21
1633603220000|2021-10-07 10:40:20|475.08|470.98|474.84|470.74|475.08|470.98|474.81|470.71|14
1633603230000|2021-10-07 10:40:30|474.82|470.72|474.92|470.82|474.98|470.88|474.82|470.72|19
1633603240000|2021-10-07 10:40:40|474.93|470.83|474.97|470.87|475.01|470.91|474.91|470.81|10
1633603250000|2021-10-07 10:40:50|474.98|470.88|474.99|470.89|475.04|470.94|474.91|470.81|11
1633603260000|2021-10-07 10:41:00|474.95|470.85|474.98|470.88|474.99|470.89|474.95|470.85|10
1633603270000|2021-10-07 10:41:10|475|470.9|475.07|470.97|475.16|471.06|474.95|470.85|16
1633603280000|2021-10-07 10:41:20|474.98|470.88|475.2|471.1|475.2|471.1|474.98|470.88|12
1633603290000|2021-10-07 10:41:30|475.12|471.02|475.1|471|475.2|471.1|475.1|471|13
1633603300000|2021-10-07 10:41:40|475.15|471.05|475.1|471|475.22|471.12|475.08|470.98|8
1633603310000|2021-10-07 10:41:50|475.05|470.95|474.99|470.89|475.18|471.08|474.95|470.85|17
1633603320000|2021-10-07 10:42:00|474.96|470.86|475.05|470.95|475.05|470.95|474.96|470.86|8
1633603330000|2021-10-07 10:42:10|474.96|470.86|475.07|470.97|475.18|471.08|474.96|470.86|11
1633603340000|2021-10-07 10:42:20|475.12|471.02|474.92|470.82|475.13|471.03|474.92|470.82|17
1633603350000|2021-10-07 10:42:30|474.88|470.78|474.89|470.79|475|470.9|474.83|470.73|17
1633603360000|2021-10-07 10:42:40|474.84|470.74|474.34|470.24|474.87|470.77|474.31|470.21|19
1633603370000|2021-10-07 10:42:50|474.33|470.23|474.34|470.24|474.44|470.34|474.33|470.23|16
1633603380000|2021-10-07 10:43:00|474.33|470.23|474.29|470.19|474.33|470.23|474.05|469.95|18
1633603390000|2021-10-07 10:43:10|474.22|470.12|474.3|470.2|474.35|470.25|474.2|470.1|14
1633603400000|2021-10-07 10:43:20|474.32|470.22|474.25|470.15|474.32|470.22|474.24|470.14|12
1633603410000|2021-10-07 10:43:30|474.2|470.1|473.96|469.86|474.25|470.15|473.95|469.85|17
1633603420000|2021-10-07 10:43:40|473.9|469.8|473.88|469.78|473.94|469.84|473.83|469.73|21
1633603430000|2021-10-07 10:43:50|473.87|469.77|473.32|469.22|473.87|469.77|473.32|469.22|26
1633603440000|2021-10-07 10:44:00|473.31|469.21|473.43|469.33|473.43|469.33|473.31|469.21|17
1633603450000|2021-10-07 10:44:10|473.38|469.28|473.38|469.28|473.51|469.41|473.34|469.24|18
1633603460000|2021-10-07 10:44:20|473.43|469.33|473.35|469.25|473.43|469.33|473.31|469.21|13
1633603470000|2021-10-07 10:44:30|473.31|469.21|473.4|469.3|473.43|469.33|473.31|469.21|13
1633603480000|2021-10-07 10:44:40|473.47|469.37|473.48|469.38|473.54|469.44|473.47|469.37|9
1633603490000|2021-10-07 10:44:50|473.53|469.43|473.4|469.3|473.53|469.43|473.4|469.3|8
1633603500000|2021-10-07 10:45:00|473.43|469.33|473.52|469.42|473.52|469.42|473.42|469.32|3
1633603510000|2021-10-07 10:45:10|473.79|469.69|474.07|469.97|474.08|469.98|473.79|469.69|16
1633603520000|2021-10-07 10:45:20|474.1|470|474.35|470.25|474.37|470.27|474.1|470|11
1633603530000|2021-10-07 10:45:30|474.26|470.16|474.1|470|474.26|470.16|474.1|470|7
1633603540000|2021-10-07 10:45:40|474.09|469.99|474.1|470|474.11|470.01|474.09|469.99|4
1633603550000|2021-10-07 10:45:50|474.11|470.01|474.12|470.02|474.15|470.05|474.11|470.01|7
1633603560000|2021-10-07 10:46:00|474.13|470.03|473.75|469.65|474.13|470.03|473.7|469.6|19
1633603570000|2021-10-07 10:46:10|473.85|469.75|473.88|469.78|473.99|469.89|473.75|469.65|18
1633603580000|2021-10-07 10:46:20|473.9|469.8|473.89|469.79|473.92|469.82|473.89|469.79|5
1633603590000|2021-10-07 10:46:30|473.9|469.8|473.7|469.6|473.95|469.85|473.7|469.6|16
1633603600000|2021-10-07 10:46:40|473.74|469.64|473.59|469.49|473.74|469.64|473.5|469.4|13
1633603610000|2021-10-07 10:46:50|473.6|469.5|473.38|469.28|473.6|469.5|473.3|469.2|18
1633603620000|2021-10-07 10:47:00|473.33|469.23|472.96|468.86|473.41|469.31|472.86|468.76|23
1633603630000|2021-10-07 10:47:10|472.99|468.89|473.55|469.45|473.55|469.45|472.99|468.89|25
1633603640000|2021-10-07 10:47:20|473.47|469.37|473.55|469.45|473.6|469.5|473.43|469.33|12
1633603650000|2021-10-07 10:47:30|473.52|469.42|474.03|469.93|474.09|469.99|473.5|469.4|24
1633603660000|2021-10-07 10:47:40|474.01|469.91|473.92|469.82|474.01|469.91|473.85|469.75|21
1633603670000|2021-10-07 10:47:50|473.91|469.81|473.87|469.77|473.95|469.85|473.87|469.77|18
1633603680000|2021-10-07 10:48:00|473.78|469.68|473.7|469.6|473.83|469.73|473.67|469.57|14
1633603690000|2021-10-07 10:48:10|473.75|469.65|473.54|469.44|473.77|469.67|473.46|469.36|14
1633603700000|2021-10-07 10:48:20|473.55|469.45|473.6|469.5|473.65|469.55|473.46|469.36|14
1633603710000|2021-10-07 10:48:30|473.56|469.46|473.55|469.45|473.6|469.5|473.5|469.4|8
1633603720000|2021-10-07 10:48:40|473.54|469.44|473.1|469|473.55|469.45|473.1|469|16
1633603730000|2021-10-07 10:48:50|473.15|469.05|473.01|468.91|473.15|469.05|473|468.9|10
1633603740000|2021-10-07 10:49:00|473|468.9|473.1|469|473.15|469.05|473|468.9|14
1633603750000|2021-10-07 10:49:10|473.09|468.99|473.24|469.14|473.24|469.14|473.09|468.99|9
1633603760000|2021-10-07 10:49:20|473.23|469.13|473.2|469.1|473.28|469.18|473.18|469.08|11
1633603770000|2021-10-07 10:49:30|473.3|469.2|473.16|469.06|473.3|469.2|473.16|469.06|13
1633603780000|2021-10-07 10:49:40|473.14|469.04|472.91|468.81|473.17|469.07|472.91|468.81|17
1633603790000|2021-10-07 10:49:50|472.94|468.84|472.65|468.55|472.94|468.84|472.2|468.1|16
1633603800000|2021-10-07 10:50:00|472.66|468.56|472.61|468.51|472.91|468.81|472.6|468.5|27
1633603810000|2021-10-07 10:50:10|472.62|468.52|472.16|468.06|472.64|468.54|472.16|468.06|22
1633603820000|2021-10-07 10:50:20|472.25|468.15|473.18|469.08|473.4|469.3|472.2|468.1|33
1633603830000|2021-10-07 10:50:30|473.23|469.13|473.68|469.58|473.68|469.58|473.2|469.1|27
1633603840000|2021-10-07 10:50:40|473.63|469.53|474.4|470.3|474.4|470.3|473.59|469.49|32
1633603850000|2021-10-07 10:50:50|474.61|470.51|474.97|470.87|474.97|470.87|474.55|470.45|27
1633603860000|2021-10-07 10:51:00|475|470.9|475.04|470.94|475.05|470.95|474.81|470.71|27
1633603870000|2021-10-07 10:51:10|474.94|470.84|474.73|470.63|475.18|471.08|474.67|470.57|36
1633603880000|2021-10-07 10:51:20|474.79|470.69|474.79|470.69|474.79|470.69|474.63|470.53|26
1633603890000|2021-10-07 10:51:30|474.75|470.65|474.14|470.04|474.75|470.65|474.12|470.02|30
1633603900000|2021-10-07 10:51:40|474.12|470.02|473.66|469.56|474.12|470.02|473.63|469.53|24
1633603910000|2021-10-07 10:51:50|473.65|469.55|473.3|469.2|473.65|469.55|473.17|469.07|33
1633603920000|2021-10-07 10:52:00|473.25|469.15|473.44|469.34|473.51|469.41|473.18|469.08|31
1633603930000|2021-10-07 10:52:10|473.35|469.25|473.39|469.29|473.4|469.3|473.17|469.07|27
1633603940000|2021-10-07 10:52:20|473.4|469.3|472.95|468.85|473.4|469.3|472.95|468.85|18
1633603950000|2021-10-07 10:52:30|472.93|468.83|472.66|468.56|472.93|468.83|472.48|468.38|27
1633603960000|2021-10-07 10:52:40|472.69|468.59|472.49|468.39|472.69|468.59|472.49|468.39|18
1633603970000|2021-10-07 10:52:50|472.52|468.42|472.33|468.23|472.54|468.44|472.28|468.18|21
1633603980000|2021-10-07 10:53:00|472.26|468.16|472.35|468.25|472.4|468.3|472.14|468.04|30
1633603990000|2021-10-07 10:53:10|472.34|468.24|472.46|468.36|472.49|468.39|472.24|468.14|30
1633604000000|2021-10-07 10:53:20|472.45|468.35|472.75|468.65|472.86|468.76|472.45|468.35|25
1633604010000|2021-10-07 10:53:30|472.8|468.7|472.65|468.55|472.85|468.75|472.57|468.47|14
1633604020000|2021-10-07 10:53:40|472.58|468.48|472.78|468.68|472.79|468.69|472.58|468.48|23
1633604030000|2021-10-07 10:53:50|472.73|468.63|473.19|469.09|473.19|469.09|472.73|468.63|27
1633604040000|2021-10-07 10:54:00|473.05|468.95|472.93|468.83|473.15|469.05|472.93|468.83|17
1633604050000|2021-10-07 10:54:10|472.92|468.82|473.15|469.05|473.16|469.06|472.91|468.81|12
1633604060000|2021-10-07 10:54:20|473.1|469|473.27|469.17|473.28|469.18|473.04|468.94|25
1633604070000|2021-10-07 10:54:30|473.4|469.3|473.34|469.24|473.4|469.3|473.28|469.18|10
1633604080000|2021-10-07 10:54:40|473.38|469.28|473.62|469.52|473.7|469.6|473.38|469.28|23
1633604090000|2021-10-07 10:54:50|473.6|469.5|473.7|469.6|473.7|469.6|473.59|469.49|11
1633604100000|2021-10-07 10:55:00|473.61|469.51|473.3|469.2|473.65|469.55|473.3|469.2|17
1633604110000|2021-10-07 10:55:10|473.28|469.18|472.77|468.67|473.35|469.25|472.65|468.55|33
1633604120000|2021-10-07 10:55:20|472.76|468.66|472.44|468.34|472.76|468.66|472.44|468.34|19
1633604130000|2021-10-07 10:55:30|472.42|468.32|472.59|468.49|472.59|468.49|472.39|468.29|27
1633604140000|2021-10-07 10:55:40|472.6|468.5|472.55|468.45|472.7|468.6|472.5|468.4|24
1633604150000|2021-10-07 10:55:50|472.54|468.44|472.7|468.6|472.77|468.67|472.49|468.39|21
1633604160000|2021-10-07 10:56:00|472.71|468.61|473.07|468.97|473.15|469.05|472.7|468.6|22
1633604170000|2021-10-07 10:56:10|473.04|468.94|473.12|469.02|473.14|469.04|473.03|468.93|16
1633604180000|2021-10-07 10:56:20|473.1|469|473.06|468.96|473.21|469.11|473.01|468.91|23
1633604190000|2021-10-07 10:56:30|473.1|469|473.11|469.01|473.22|469.12|473.05|468.95|25
1633604200000|2021-10-07 10:56:40|473.14|469.04|473.19|469.09|473.22|469.12|473.14|469.04|14
1633604210000|2021-10-07 10:56:50|473.18|469.08|473.58|469.48|473.58|469.48|473.17|469.07|20
1633604220000|2021-10-07 10:57:00|473.44|469.34|473.59|469.49|473.59|469.49|473.4|469.3|19
1633604230000|2021-10-07 10:57:10|473.53|469.43|473.9|469.8|473.95|469.85|473.53|469.43|17
1633604240000|2021-10-07 10:57:20|473.8|469.7|473.7|469.6|473.84|469.74|473.6|469.5|19
1633604250000|2021-10-07 10:57:30|473.78|469.68|473.63|469.53|473.82|469.72|473.59|469.49|13
1633604260000|2021-10-07 10:57:40|473.6|469.5|473.7|469.6|473.85|469.75|473.54|469.44|18
1633604270000|2021-10-07 10:57:50|473.75|469.65|474.05|469.95|474.07|469.97|473.75|469.65|24
1633604280000|2021-10-07 10:58:00|474.12|470.02|473.82|469.72|474.12|470.02|473.82|469.72|13
1633604290000|2021-10-07 10:58:10|473.83|469.73|473.61|469.51|473.88|469.78|473.47|469.37|20
1633604300000|2021-10-07 10:58:20|473.58|469.48|473.35|469.25|473.65|469.55|473.33|469.23|27
1633604310000|2021-10-07 10:58:30|473.3|469.2|473.12|469.02|473.35|469.25|472.98|468.88|17
1633604320000|2021-10-07 10:58:40|473.08|468.98|472.86|468.76|473.1|469|472.86|468.76|14
1633604330000|2021-10-07 10:58:50|472.85|468.75|472.75|468.65|472.85|468.75|472.72|468.62|16
1633604340000|2021-10-07 10:59:00|472.76|468.66|472.83|468.73|472.91|468.81|472.76|468.66|19
1633604350000|2021-10-07 10:59:10|472.82|468.72|473.04|468.94|473.05|468.95|472.82|468.72|30
1633604360000|2021-10-07 10:59:20|473.01|468.91|472.76|468.66|473.05|468.95|472.76|468.66|21
1633604370000|2021-10-07 10:59:30|472.75|468.65|472.84|468.74|472.98|468.88|472.75|468.65|15
1633604380000|2021-10-07 10:59:40|472.89|468.79|472.83|468.73|472.89|468.79|472.72|468.62|27
1633604390000|2021-10-07 10:59:50|472.81|468.71|472.8|468.7|472.87|468.77|472.8|468.7|18
1633604400000|2021-10-07 11:00:00|472.82|468.72|473.21|469.11|473.26|469.16|472.76|468.66|25
1633604410000|2021-10-07 11:00:10|473.15|469.05|473.67|469.57|473.67|469.57|473.15|469.05|30
1633604420000|2021-10-07 11:00:20|473.62|469.52|473.64|469.54|473.84|469.74|473.62|469.52|31
1633604430000|2021-10-07 11:00:30|473.7|469.6|473.7|469.6|473.75|469.65|473.58|469.48|22
1633604440000|2021-10-07 11:00:40|473.67|469.57|473.64|469.54|473.7|469.6|473.59|469.49|20
1633604450000|2021-10-07 11:00:50|473.6|469.5|473.59|469.49|473.65|469.55|473.5|469.4|23
1633604460000|2021-10-07 11:01:00|473.69|469.59|473.5|469.4|473.69|469.59|473.44|469.34|20
1633604470000|2021-10-07 11:01:10|473.51|469.41|473.28|469.18|473.56|469.46|473.28|469.18|22
1633604480000|2021-10-07 11:01:20|473.24|469.14|473.3|469.2|473.3|469.2|473.14|469.04|20
1633604490000|2021-10-07 11:01:30|473.31|469.21|473.3|469.2|473.35|469.25|473.25|469.15|21
1633604500000|2021-10-07 11:01:40|473.24|469.14|473.34|469.24|473.39|469.29|473.15|469.05|23
1633604510000|2021-10-07 11:01:50|473.36|469.26|473.32|469.22|473.53|469.43|473.3|469.2|22
1633604520000|2021-10-07 11:02:00|473.34|469.24|473.59|469.49|473.59|469.49|473.25|469.15|18
1633604530000|2021-10-07 11:02:10|473.53|469.43|473.73|469.63|473.77|469.67|473.47|469.37|13
1633604540000|2021-10-07 11:02:20|473.79|469.69|473.82|469.72|474.05|469.95|473.78|469.68|13
1633604550000|2021-10-07 11:02:30|473.88|469.78|473.78|469.68|473.88|469.78|473.74|469.64|13
1633604560000|2021-10-07 11:02:40|473.83|469.73|473.92|469.82|473.92|469.82|473.75|469.65|10
1633604570000|2021-10-07 11:02:50|473.88|469.78|473.83|469.73|473.96|469.86|473.8|469.7|15
1633604580000|2021-10-07 11:03:00|473.81|469.71|473.8|469.7|473.83|469.73|473.75|469.65|14
1633604590000|2021-10-07 11:03:10|473.79|469.69|473.8|469.7|473.83|469.73|473.74|469.64|20
1633604600000|2021-10-07 11:03:20|473.79|469.69|473.7|469.6|473.84|469.74|473.7|469.6|16
1633604610000|2021-10-07 11:03:30|473.72|469.62|473.76|469.66|473.78|469.68|473.66|469.56|11
1633604620000|2021-10-07 11:03:40|473.74|469.64|473.59|469.49|473.74|469.64|473.5|469.4|23
1633604630000|2021-10-07 11:03:50|473.63|469.53|473.64|469.54|473.7|469.6|473.57|469.47|16
1633604640000|2021-10-07 11:04:00|473.65|469.55|473.62|469.52|473.7|469.6|473.54|469.44|22
1633604650000|2021-10-07 11:04:10|473.63|469.53|473.67|469.57|473.81|469.71|473.62|469.52|15
1633604660000|2021-10-07 11:04:20|473.65|469.55|473.62|469.52|473.68|469.58|473.61|469.51|10
1633604670000|2021-10-07 11:04:30|473.65|469.55|473.71|469.61|473.76|469.66|473.65|469.55|15
1633604680000|2021-10-07 11:04:40|473.72|469.62|473.69|469.59|473.73|469.63|473.68|469.58|9
1633604690000|2021-10-07 11:04:50|473.76|469.66|473.87|469.77|473.92|469.82|473.7|469.6|20
1633604700000|2021-10-07 11:05:00|473.88|469.78|473.72|469.62|473.88|469.78|473.64|469.54|23
1633604710000|2021-10-07 11:05:10|473.69|469.59|473.67|469.57|473.73|469.63|473.63|469.53|10
1633604720000|2021-10-07 11:05:20|473.7|469.6|473.62|469.52|473.76|469.66|473.62|469.52|13
1633604730000|2021-10-07 11:05:30|473.63|469.53|473.4|469.3|473.71|469.61|473.38|469.28|21
1633604740000|2021-10-07 11:05:40|473.36|469.26|473.43|469.33|473.54|469.44|473.36|469.26|26
1633604750000|2021-10-07 11:05:50|473.52|469.42|473.68|469.58|473.68|469.58|473.43|469.33|23
1633604760000|2021-10-07 11:06:00|473.84|469.74|474.31|470.21|474.31|470.21|473.8|469.7|25
1633604770000|2021-10-07 11:06:10|474.32|470.22|474.45|470.35|474.54|470.44|474.24|470.14|19
1633604780000|2021-10-07 11:06:20|474.44|470.34|474.44|470.34|474.53|470.43|474.4|470.3|20
1633604790000|2021-10-07 11:06:30|474.42|470.32|474.4|470.3|474.58|470.48|474.4|470.3|15
1633604800000|2021-10-07 11:06:40|474.55|470.45|474.74|470.64|474.74|470.64|474.51|470.41|14
1633604810000|2021-10-07 11:06:50|474.6|470.5|475.36|471.26|475.36|471.26|474.6|470.5|20
1633604820000|2021-10-07 11:07:00|475.37|471.27|475.8|471.7|476.03|471.93|475.37|471.27|30
1633604830000|2021-10-07 11:07:10|475.83|471.73|475.34|471.24|475.87|471.77|475.34|471.24|12
1633604840000|2021-10-07 11:07:20|475.29|471.19|475.95|471.85|475.95|471.85|475.29|471.19|28
1633604850000|2021-10-07 11:07:30|475.96|471.86|476.12|472.02|476.15|472.05|475.94|471.84|19
1633604860000|2021-10-07 11:07:40|476.14|472.04|476.63|472.53|476.63|472.53|476.11|472.01|23
1633604870000|2021-10-07 11:07:50|476.67|472.57|476.95|472.85|476.95|472.85|476.67|472.57|17
1633604880000|2021-10-07 11:08:00|476.92|472.82|476.84|472.74|477.01|472.91|476.8|472.7|14
1633604890000|2021-10-07 11:08:10|476.85|472.75|476.75|472.65|476.92|472.82|476.67|472.57|21
1633604900000|2021-10-07 11:08:20|476.74|472.64|476.87|472.77|476.89|472.79|476.7|472.6|16
1633604910000|2021-10-07 11:08:30|476.85|472.75|476.83|472.73|476.9|472.8|476.79|472.69|13
1633604920000|2021-10-07 11:08:40|476.8|472.7|476.53|472.43|476.83|472.73|476.48|472.38|23
1633604930000|2021-10-07 11:08:50|476.48|472.38|476.55|472.45|476.57|472.47|476.22|472.12|32
1633604940000|2021-10-07 11:09:00|476.5|472.4|476.53|472.43|476.7|472.6|476.42|472.32|22
1633604950000|2021-10-07 11:09:10|476.5|472.4|476.67|472.57|477|472.9|476.5|472.4|23
1633604960000|2021-10-07 11:09:20|476.69|472.59|476.07|471.97|476.7|472.6|476.07|471.97|22
1633604970000|2021-10-07 11:09:30|476.08|471.98|475.95|471.85|476.23|472.13|475.95|471.85|15
1633604980000|2021-10-07 11:09:40|475.9|471.8|476.01|471.91|476.02|471.92|475.9|471.8|9
1633604990000|2021-10-07 11:09:50|476.03|471.93|476.08|471.98|476.13|472.03|476.02|471.92|12
1633605000000|2021-10-07 11:10:00|476.1|472|475.88|471.78|476.1|472|475.88|471.78|11
1633605010000|2021-10-07 11:10:10|475.83|471.73|475.9|471.8|476|471.9|475.8|471.7|21
1633605020000|2021-10-07 11:10:20|475.87|471.77|476.08|471.98|476.08|471.98|475.87|471.77|18
1633605030000|2021-10-07 11:10:30|476.1|472|476.7|472.6|476.7|472.6|476.1|472|20
1633605040000|2021-10-07 11:10:40|476.68|472.58|477.02|472.92|477.04|472.94|476.67|472.57|18
1633605050000|2021-10-07 11:10:50|477.04|472.94|476.85|472.75|477.06|472.96|476.85|472.75|17
1633605060000|2021-10-07 11:11:00|476.86|472.76|476.64|472.54|476.91|472.81|476.64|472.54|19
1633605070000|2021-10-07 11:11:10|476.63|472.53|476.33|472.23|476.63|472.53|476.2|472.1|21
1633605080000|2021-10-07 11:11:20|476.31|472.21|476.42|472.32|476.43|472.33|476.3|472.2|17
1633605090000|2021-10-07 11:11:30|476.48|472.38|476.27|472.17|476.48|472.38|476.22|472.12|22
1633605100000|2021-10-07 11:11:40|476.29|472.19|476.27|472.17|476.35|472.25|476.25|472.15|14
1633605110000|2021-10-07 11:11:50|476.29|472.19|476.1|472|476.38|472.28|476.1|472|16
1633605120000|2021-10-07 11:12:00|475.99|471.89|476.3|472.2|476.3|472.2|475.95|471.85|20
1633605130000|2021-10-07 11:12:10|476.29|472.19|476.45|472.35|476.51|472.41|476.29|472.19|14
1633605140000|2021-10-07 11:12:20|476.32|472.22|476.36|472.26|476.42|472.32|476.32|472.22|10
1633605150000|2021-10-07 11:12:30|476.38|472.28|476.2|472.1|476.38|472.28|476.2|472.1|9
1633605160000|2021-10-07 11:12:40|476.14|472.04|476.18|472.08|476.18|472.08|476.04|471.94|22
1633605170000|2021-10-07 11:12:50|476.19|472.09|476.09|471.99|476.21|472.11|476|471.9|22
1633605180000|2021-10-07 11:13:00|476.04|471.94|476.13|472.03|476.2|472.1|476.04|471.94|16
1633605190000|2021-10-07 11:13:10|476.17|472.07|476.25|472.15|476.28|472.18|476.12|472.02|14
1633605200000|2021-10-07 11:13:20|476.24|472.14|476.12|472.02|476.28|472.18|476.12|472.02|7
1633605210000|2021-10-07 11:13:30|476.16|472.06|476.6|472.5|476.63|472.53|476.12|472.02|20
1633605220000|2021-10-07 11:13:40|476.57|472.47|476.65|472.55|476.65|472.55|476.54|472.44|16
1633605230000|2021-10-07 11:13:50|476.61|472.51|476.66|472.56|476.71|472.61|476.6|472.5|12
1633605240000|2021-10-07 11:14:00|476.65|472.55|476.72|472.62|476.79|472.69|476.65|472.55|13
1633605250000|2021-10-07 11:14:10|476.77|472.67|476.73|472.63|476.77|472.67|476.72|472.62|4
1633605260000|2021-10-07 11:14:20|476.78|472.68|477.05|472.95|477.09|472.99|476.74|472.64|28
1633605270000|2021-10-07 11:14:30|477.04|472.94|477.2|473.1|477.2|473.1|477.03|472.93|17
1633605280000|2021-10-07 11:14:40|477.39|473.29|477.78|473.68|477.93|473.83|477.39|473.29|20
1633605290000|2021-10-07 11:14:50|477.88|473.78|477.66|473.56|477.89|473.79|477.62|473.52|23
1633605300000|2021-10-07 11:15:00|477.68|473.58|477.73|473.63|477.79|473.69|477.56|473.46|28
1633605310000|2021-10-07 11:15:10|477.71|473.61|477.77|473.67|477.88|473.78|477.55|473.45|20
1633605320000|2021-10-07 11:15:20|477.89|473.79|477.87|473.77|477.96|473.86|477.84|473.74|9
1633605330000|2021-10-07 11:15:30|477.8|473.7|477.51|473.41|477.82|473.72|477.51|473.41|21
1633605340000|2021-10-07 11:15:40|477.52|473.42|477.52|473.42|477.65|473.55|477.49|473.39|14
1633605350000|2021-10-07 11:15:50|477.58|473.48|477.5|473.4|477.7|473.6|477.5|473.4|14
1633605360000|2021-10-07 11:16:00|477.53|473.43|477.41|473.31|477.54|473.44|477.4|473.3|25
1633605370000|2021-10-07 11:16:10|477.43|473.33|477.54|473.44|477.56|473.46|477.41|473.31|18
1633605380000|2021-10-07 11:16:20|477.52|473.42|477.65|473.55|477.72|473.62|477.52|473.42|19
1633605390000|2021-10-07 11:16:30|477.63|473.53|477.65|473.55|477.65|473.55|477.63|473.53|10
1633605400000|2021-10-07 11:16:40|477.67|473.57|477.55|473.45|477.87|473.77|477.55|473.45|23
1633605410000|2021-10-07 11:16:50|477.58|473.48|477.56|473.46|477.59|473.49|477.55|473.45|12
1633605420000|2021-10-07 11:17:00|477.45|473.35|477.26|473.16|477.45|473.35|477.26|473.16|19
1633605430000|2021-10-07 11:17:10|477.28|473.18|477|472.9|477.28|473.18|476.97|472.87|27
1633605440000|2021-10-07 11:17:20|476.98|472.88|476.96|472.86|477.01|472.91|476.91|472.81|17
1633605450000|2021-10-07 11:17:30|476.97|472.87|476.97|472.87|477|472.9|476.96|472.86|14
1633605460000|2021-10-07 11:17:40|476.98|472.88|476.94|472.84|476.99|472.89|476.87|472.77|16
1633605470000|2021-10-07 11:17:50|476.93|472.83|477.08|472.98|477.08|472.98|476.91|472.81|17
1633605480000|2021-10-07 11:18:00|477.07|472.97|477.12|473.02|477.12|473.02|477.07|472.97|6
1633605490000|2021-10-07 11:18:10|477.15|473.05|478.24|474.14|478.24|474.14|477.12|473.02|22
1633605500000|2021-10-07 11:18:20|478.28|474.18|478.25|474.15|478.34|474.24|478.18|474.08|12
1633605510000|2021-10-07 11:18:30|478.24|474.14|478.21|474.11|478.36|474.26|478.2|474.1|8
1633605520000|2021-10-07 11:18:40|478.3|474.2|478.54|474.44|478.66|474.56|478.2|474.1|15
1633605530000|2021-10-07 11:18:50|478.43|474.33|478.63|474.53|478.99|474.89|478.43|474.33|30
1633605540000|2021-10-07 11:19:00|478.61|474.51|478.21|474.11|478.63|474.53|478.13|474.03|21
1633605550000|2021-10-07 11:19:10|478.2|474.1|477.81|473.71|478.21|474.11|477.8|473.7|20
1633605560000|2021-10-07 11:19:20|477.8|473.7|477.34|473.24|477.88|473.78|477.33|473.23|29
1633605570000|2021-10-07 11:19:30|477.31|473.21|477.15|473.05|477.31|473.21|476.94|472.84|26
1633605580000|2021-10-07 11:19:40|477.28|473.18|477.61|473.51|477.63|473.53|477.28|473.18|12
1633605590000|2021-10-07 11:19:50|477.6|473.5|477.61|473.51|477.64|473.54|477.55|473.45|16
1633605600000|2021-10-07 11:20:00|477.62|473.52|477.44|473.34|477.68|473.58|477.44|473.34|21
1633605610000|2021-10-07 11:20:10|477.35|473.25|476.78|472.68|477.35|473.25|476.78|472.68|28
1633605620000|2021-10-07 11:20:20|476.77|472.67|476.14|472.04|476.81|472.71|476.14|472.04|32
1633605630000|2021-10-07 11:20:30|476.13|472.03|476.39|472.29|476.39|472.29|475.97|471.87|38
1633605640000|2021-10-07 11:20:40|476.42|472.32|476.2|472.1|476.58|472.48|476.2|472.1|27
1633605650000|2021-10-07 11:20:50|476.19|472.09|476.4|472.3|476.4|472.3|476.19|472.09|22
1633605660000|2021-10-07 11:21:00|476.39|472.29|476.25|472.15|476.41|472.31|476.25|472.15|17
1633605670000|2021-10-07 11:21:10|476.14|472.04|476.11|472.01|476.3|472.2|476.01|471.91|29
1633605680000|2021-10-07 11:21:20|476.1|472|476.01|471.91|476.1|472|475.94|471.84|24
1633605690000|2021-10-07 11:21:30|476.02|471.92|476.27|472.17|476.3|472.2|475.99|471.89|23
1633605700000|2021-10-07 11:21:40|476.28|472.18|476.34|472.24|476.49|472.39|476.25|472.15|23
1633605710000|2021-10-07 11:21:50|476.28|472.18|475.91|471.81|476.34|472.24|475.91|471.81|26
1633605720000|2021-10-07 11:22:00|475.89|471.79|475.49|471.39|475.9|471.8|475.47|471.37|23
1633605730000|2021-10-07 11:22:10|475.48|471.38|475.49|471.39|475.65|471.55|475.45|471.35|20
1633605740000|2021-10-07 11:22:20|475.48|471.38|475.4|471.3|475.48|471.38|475.32|471.22|14
1633605750000|2021-10-07 11:22:30|475.38|471.28|475.7|471.6|475.72|471.62|475.38|471.28|20
1633605760000|2021-10-07 11:22:40|475.81|471.71|475.65|471.55|475.81|471.71|475.63|471.53|11
1633605770000|2021-10-07 11:22:50|475.62|471.52|475.49|471.39|475.62|471.52|475.39|471.29|19
1633605780000|2021-10-07 11:23:00|475.47|471.37|475.48|471.38|475.54|471.44|475.46|471.36|17
1633605790000|2021-10-07 11:23:10|475.49|471.39|475.95|471.85|475.95|471.85|475.49|471.39|15
1633605800000|2021-10-07 11:23:20|475.85|471.75|475.96|471.86|475.97|471.87|475.8|471.7|22
1633605810000|2021-10-07 11:23:30|475.95|471.85|476.1|472|476.18|472.08|475.95|471.85|10
1633605820000|2021-10-07 11:23:40|476.17|472.07|476.12|472.02|476.17|472.07|476.03|471.93|5
1633605830000|2021-10-07 11:23:50|476.11|472.01|475.75|471.65|476.12|472.02|475.75|471.65|19
1633605840000|2021-10-07 11:24:00|475.82|471.72|475.72|471.62|475.82|471.72|475.69|471.59|18
1633605850000|2021-10-07 11:24:10|475.71|471.61|475.88|471.78|475.99|471.89|475.7|471.6|14
1633605860000|2021-10-07 11:24:20|476.03|471.93|475.9|471.8|476.03|471.93|475.9|471.8|7
1633605870000|2021-10-07 11:24:30|476|471.9|476.28|472.18|476.39|472.29|476|471.9|14
1633605880000|2021-10-07 11:24:40|476.2|472.1|476.26|472.16|476.27|472.17|476.16|472.06|17
1633605890000|2021-10-07 11:24:50|476.24|472.14|475.94|471.84|476.26|472.16|475.85|471.75|18
1633605900000|2021-10-07 11:25:00|475.87|471.77|475.52|471.42|475.87|471.77|475.51|471.41|22
1633605910000|2021-10-07 11:25:10|475.51|471.41|475.52|471.42|475.52|471.42|475.38|471.28|13
1633605920000|2021-10-07 11:25:20|475.46|471.36|475.36|471.26|475.61|471.51|475.36|471.26|16
1633605930000|2021-10-07 11:25:30|475.47|471.37|475.14|471.04|475.49|471.39|475.13|471.03|24
1633605940000|2021-10-07 11:25:40|475.16|471.06|475.23|471.13|475.24|471.14|475.13|471.03|20
1633605950000|2021-10-07 11:25:50|475.22|471.12|474.88|470.78|475.22|471.12|474.88|470.78|23
1633605960000|2021-10-07 11:26:00|474.97|470.87|474.76|470.66|475.03|470.93|474.76|470.66|19
1633605970000|2021-10-07 11:26:10|474.77|470.67|474.39|470.29|474.81|470.71|474.38|470.28|28
1633605980000|2021-10-07 11:26:20|474.4|470.3|474.31|470.21|474.47|470.37|474.29|470.19|28
1633605990000|2021-10-07 11:26:30|474.38|470.28|474.34|470.24|474.44|470.34|474.34|470.24|15
1633606000000|2021-10-07 11:26:40|474.4|470.3|474.59|470.49|474.67|470.57|474.4|470.3|21
1633606010000|2021-10-07 11:26:50|474.57|470.47|474.85|470.75|474.85|470.75|474.54|470.44|16
1633606020000|2021-10-07 11:27:00|474.8|470.7|474.8|470.7|474.86|470.76|474.7|470.6|6
1633606030000|2021-10-07 11:27:10|474.83|470.73|474.8|470.7|474.86|470.76|474.7|470.6|5
1633606040000|2021-10-07 11:27:20|474.75|470.65|474.8|470.7|474.8|470.7|474.7|470.6|3
1633606050000|2021-10-07 11:27:30|474.85|470.75|474.99|470.89|475.15|471.05|474.8|470.7|22
1633606060000|2021-10-07 11:27:40|475.05|470.95|474.97|470.87|475.05|470.95|474.96|470.86|6
1633606070000|2021-10-07 11:27:50|475.01|470.91|475.14|471.04|475.14|471.04|475|470.9|5
1633606080000|2021-10-07 11:28:00|475.01|470.91|475.1|471|475.1|471|474.8|470.7|22
1633606090000|2021-10-07 11:28:10|475.03|470.93|475.03|470.93|475.04|470.94|475.01|470.91|11
1633606100000|2021-10-07 11:28:20|475.02|470.92|474.82|470.72|475.06|470.96|474.82|470.72|15
1633606110000|2021-10-07 11:28:30|474.83|470.73|475|470.9|475.02|470.92|474.83|470.73|17
1633606120000|2021-10-07 11:28:40|475.01|470.91|475.23|471.13|475.65|471.55|475|470.9|26
1633606130000|2021-10-07 11:28:50|475.19|471.09|475.21|471.11|475.21|471.11|474.98|470.88|14
1633606140000|2021-10-07 11:29:00|475.14|471.04|475.13|471.03|475.17|471.07|475.1|471|10
1633606150000|2021-10-07 11:29:10|475.15|471.05|475.13|471.03|475.34|471.24|475.13|471.03|16
1633606160000|2021-10-07 11:29:20|475.12|471.02|475.03|470.93|475.17|471.07|475.03|470.93|15
1633606170000|2021-10-07 11:29:30|475.07|470.97|475.13|471.03|475.16|471.06|475.03|470.93|11
1633606180000|2021-10-07 11:29:40|475.14|471.04|475.28|471.18|475.32|471.22|475.14|471.04|13
1633606190000|2021-10-07 11:29:50|475.35|471.25|475.34|471.24|475.44|471.34|475.29|471.19|12
1633606200000|2021-10-07 11:30:00|475.4|471.3|475.26|471.16|475.5|471.4|475.23|471.13|13
1633606210000|2021-10-07 11:30:10|475.23|471.13|475.34|471.24|475.36|471.26|475.23|471.13|21
1633606220000|2021-10-07 11:30:20|475.39|471.29|475.7|471.6|475.72|471.62|475.39|471.29|11
1633606230000|2021-10-07 11:30:30|475.65|471.55|475.82|471.72|475.9|471.8|475.65|471.55|19
1633606240000|2021-10-07 11:30:40|475.8|471.7|475.88|471.78|475.93|471.83|475.79|471.69|23
1633606250000|2021-10-07 11:30:50|475.85|471.75|475.79|471.69|475.85|471.75|475.65|471.55|18
1633606260000|2021-10-07 11:31:00|475.76|471.66|475.81|471.71|475.86|471.76|475.76|471.66|8
1633606270000|2021-10-07 11:31:10|475.8|471.7|475.81|471.71|475.86|471.76|475.79|471.69|4
1633606280000|2021-10-07 11:31:20|475.8|471.7|475.64|471.54|475.9|471.8|475.61|471.51|21
1633606290000|2021-10-07 11:31:30|475.62|471.52|475.55|471.45|475.63|471.53|475.51|471.41|7
1633606300000|2021-10-07 11:31:40|475.61|471.51|475.61|471.51|475.61|471.51|475.55|471.45|14
1633606310000|2021-10-07 11:31:50|475.59|471.49|475.8|471.7|475.84|471.74|475.55|471.45|16
1633606320000|2021-10-07 11:32:00|475.85|471.75|475.9|471.8|475.9|471.8|475.82|471.72|6
1633606330000|2021-10-07 11:32:10|475.99|471.89|476|471.9|476.01|471.91|475.82|471.72|14
1633606340000|2021-10-07 11:32:20|476.03|471.93|475.96|471.86|476.11|472.01|475.95|471.85|8
1633606350000|2021-10-07 11:32:30|475.93|471.83|476.07|471.97|476.15|472.05|475.9|471.8|19
1633606360000|2021-10-07 11:32:40|476.06|471.96|476|471.9|476.19|472.09|475.97|471.87|14
1633606370000|2021-10-07 11:32:50|476.1|472|475.95|471.85|476.2|472.1|475.95|471.85|6
1633606380000|2021-10-07 11:33:00|475.97|471.87|476.01|471.91|476.08|471.98|475.97|471.87|6
1633606390000|2021-10-07 11:33:10|476.03|471.93|476.02|471.92|476.15|472.05|476.01|471.91|9
1633606400000|2021-10-07 11:33:20|476.15|472.05|476.04|471.94|476.24|472.14|476.04|471.94|12
1633606410000|2021-10-07 11:33:30|476.03|471.93|476.01|471.91|476.06|471.96|476.01|471.91|8
1633606420000|2021-10-07 11:33:40|475.99|471.89|476.15|472.05|476.2|472.1|475.99|471.89|10
1633606430000|2021-10-07 11:33:50|476.27|472.17|476.4|472.3|476.44|472.34|476.27|472.17|19
1633606440000|2021-10-07 11:34:00|476.41|472.31|476.49|472.39|476.5|472.4|476.4|472.3|17
1633606450000|2021-10-07 11:34:10|476.45|472.35|476.43|472.33|476.45|472.35|476.36|472.26|14
1633606460000|2021-10-07 11:34:20|476.46|472.36|476.6|472.5|476.71|472.61|476.46|472.36|12
1633606470000|2021-10-07 11:34:30|476.63|472.53|476.77|472.67|476.77|472.67|476.6|472.5|11
1633606480000|2021-10-07 11:34:40|476.76|472.66|476.67|472.57|476.78|472.68|476.63|472.53|14
1633606490000|2021-10-07 11:34:50|476.73|472.63|476.85|472.75|477.04|472.94|476.7|472.6|19
1633606500000|2021-10-07 11:35:00|476.95|472.85|476.86|472.76|477.1|473|476.85|472.75|19
1633606510000|2021-10-07 11:35:10|476.83|472.73|476.6|472.5|476.83|472.73|476.54|472.44|31
1633606520000|2021-10-07 11:35:20|476.57|472.47|476.45|472.35|476.6|472.5|476.4|472.3|18
1633606530000|2021-10-07 11:35:30|476.43|472.33|476.22|472.12|476.43|472.33|476.21|472.11|22
1633606540000|2021-10-07 11:35:40|476.3|472.2|476.34|472.24|476.41|472.31|476.19|472.09|15
1633606550000|2021-10-07 11:35:50|476.32|472.22|476.15|472.05|476.4|472.3|476.15|472.05|16
1633606560000|2021-10-07 11:36:00|476.1|472|476.41|472.31|476.41|472.31|476.1|472|18
1633606570000|2021-10-07 11:36:10|476.49|472.39|476.81|472.71|476.81|472.71|476.49|472.39|26
1633606580000|2021-10-07 11:36:20|476.82|472.72|476.99|472.89|476.99|472.89|476.82|472.72|23
1633606590000|2021-10-07 11:36:30|476.98|472.88|477.25|473.15|477.25|473.15|476.98|472.88|21
1633606600000|2021-10-07 11:36:40|477.26|473.16|477.49|473.39|477.49|473.39|477.22|473.12|19
1633606610000|2021-10-07 11:36:50|477.45|473.35|477.26|473.16|477.47|473.37|477.16|473.06|17
1633606620000|2021-10-07 11:37:00|477.25|473.15|477.16|473.06|477.29|473.19|477.16|473.06|23
1633606630000|2021-10-07 11:37:10|477.15|473.05|477.15|473.05|477.16|473.06|476.99|472.89|21
1633606640000|2021-10-07 11:37:20|477.14|473.04|476.82|472.72|477.14|473.04|476.82|472.72|22
1633606650000|2021-10-07 11:37:30|476.81|472.71|477.1|473|477.22|473.12|476.8|472.7|22
1633606660000|2021-10-07 11:37:40|477.17|473.07|477.34|473.24|477.34|473.24|477.17|473.07|12
1633606670000|2021-10-07 11:37:50|477.31|473.21|477.36|473.26|477.56|473.46|477.31|473.21|24
1633606680000|2021-10-07 11:38:00|477.34|473.24|477.45|473.35|477.45|473.35|477.29|473.19|25
1633606690000|2021-10-07 11:38:10|477.47|473.37|477.47|473.37|477.53|473.43|477.3|473.2|25
1633606700000|2021-10-07 11:38:20|477.48|473.38|477.5|473.4|477.6|473.5|477.4|473.3|16
1633606710000|2021-10-07 11:38:30|477.55|473.45|477.51|473.41|477.55|473.45|477.42|473.32|11
1633606720000|2021-10-07 11:38:40|477.53|473.43|477.96|473.86|477.96|473.86|477.4|473.3|20
1633606730000|2021-10-07 11:38:50|478|473.9|478.02|473.92|478.14|474.04|477.9|473.8|29
1633606740000|2021-10-07 11:39:00|478.07|473.97|477.71|473.61|478.07|473.97|477.65|473.55|20
1633606750000|2021-10-07 11:39:10|477.7|473.6|477.78|473.68|477.81|473.71|477.65|473.55|14
1633606760000|2021-10-07 11:39:20|477.75|473.65|477.65|473.55|477.86|473.76|477.65|473.55|10
1633606770000|2021-10-07 11:39:30|477.64|473.54|477.36|473.26|477.64|473.54|477.22|473.12|22
1633606780000|2021-10-07 11:39:40|477.35|473.25|477.48|473.38|477.48|473.38|477.35|473.25|10
1633606790000|2021-10-07 11:39:50|477.47|473.37|477.75|473.65|477.76|473.66|477.47|473.37|18
1633606800000|2021-10-07 11:40:00|477.73|473.63|477.58|473.48|477.77|473.67|477.53|473.43|16
1633606810000|2021-10-07 11:40:10|477.56|473.46|477.39|473.29|477.56|473.46|477.29|473.19|20
1633606820000|2021-10-07 11:40:20|477.35|473.25|477.23|473.13|477.53|473.43|477.2|473.1|27
1633606830000|2021-10-07 11:40:30|477.22|473.12|477.1|473|477.3|473.2|477.1|473|18
1633606840000|2021-10-07 11:40:40|477.02|472.92|476.95|472.85|477.09|472.99|476.9|472.8|19
1633606850000|2021-10-07 11:40:50|476.97|472.87|477.03|472.93|477.12|473.02|476.97|472.87|18
1633606860000|2021-10-07 11:41:00|477.02|472.92|477.01|472.91|477.05|472.95|476.97|472.87|19
1633606870000|2021-10-07 11:41:10|477|472.9|477.04|472.94|477.04|472.94|476.96|472.86|9
1633606880000|2021-10-07 11:41:20|477|472.9|477.01|472.91|477.01|472.91|477|472.9|2
1633606890000|2021-10-07 11:41:30|477.05|472.95|477.16|473.06|477.25|473.15|477.04|472.94|22
1633606900000|2021-10-07 11:41:40|477.25|473.15|477.23|473.13|477.36|473.26|477.13|473.03|11
1633606910000|2021-10-07 11:41:50|477.27|473.17|477.18|473.08|477.32|473.22|477.11|473.01|18
1633606920000|2021-10-07 11:42:00|477.12|473.02|476.97|472.87|477.18|473.08|476.9|472.8|18
1633606930000|2021-10-07 11:42:10|476.92|472.82|476.9|472.8|476.97|472.87|476.82|472.72|18
1633606940000|2021-10-07 11:42:20|476.93|472.83|477.06|472.96|477.06|472.96|476.9|472.8|21
1633606950000|2021-10-07 11:42:30|476.98|472.88|476.99|472.89|477.02|472.92|476.94|472.84|17
1633606960000|2021-10-07 11:42:40|477.07|472.97|477.02|472.92|477.11|473.01|476.97|472.87|20
1633606970000|2021-10-07 11:42:50|477.05|472.95|476.75|472.65|477.05|472.95|476.75|472.65|17
1633606980000|2021-10-07 11:43:00|476.8|472.7|476.69|472.59|476.8|472.7|476.67|472.57|11
1633606990000|2021-10-07 11:43:10|476.76|472.66|476.68|472.58|476.76|472.66|476.68|472.58|7
1633607000000|2021-10-07 11:43:20|476.71|472.61|476.8|472.7|476.8|472.7|476.68|472.58|16
1633607010000|2021-10-07 11:43:30|476.74|472.64|476.86|472.76|476.86|472.76|476.71|472.61|11
1633607020000|2021-10-07 11:43:40|476.82|472.72|476.82|472.72|476.84|472.74|476.82|472.72|3
1633607030000|2021-10-07 11:43:50|476.81|472.71|476.82|472.72|476.84|472.74|476.74|472.64|17
1633607040000|2021-10-07 11:44:00|476.81|472.71|476.83|472.73|476.83|472.73|476.81|472.71|8
1633607050000|2021-10-07 11:44:10|476.86|472.76|476.82|472.72|476.92|472.82|476.8|472.7|6
1633607060000|2021-10-07 11:44:20|476.85|472.75|476.85|472.75|476.88|472.78|476.84|472.74|8
1633607070000|2021-10-07 11:44:30|476.84|472.74|476.83|472.73|476.84|472.74|476.82|472.72|4
1633607080000|2021-10-07 11:44:40|476.87|472.77|476.86|472.76|476.91|472.81|476.82|472.72|13
1633607100000|2021-10-07 11:45:00|476.92|472.82|476.78|472.68|476.98|472.88|476.78|472.68|9
1633607110000|2021-10-07 11:45:10|476.77|472.67|476.82|472.72|476.87|472.77|476.71|472.61|15
1633607120000|2021-10-07 11:45:20|476.96|472.86|476.82|472.72|476.96|472.86|476.76|472.66|13
1633607130000|2021-10-07 11:45:30|476.86|472.76|476.75|472.65|476.86|472.76|476.74|472.64|13
1633607140000|2021-10-07 11:45:40|476.84|472.74|476.77|472.67|476.87|472.77|476.77|472.67|9
1633607150000|2021-10-07 11:45:50|476.76|472.66|476.77|472.67|476.78|472.68|476.73|472.63|10
1633607160000|2021-10-07 11:46:00|476.78|472.68|476.89|472.79|476.94|472.84|476.77|472.67|15
1633607170000|2021-10-07 11:46:10|476.91|472.81|476.85|472.75|476.91|472.81|476.78|472.68|14
1633607180000|2021-10-07 11:46:20|476.87|472.77|477.18|473.08|477.18|473.08|476.86|472.76|18
1633607190000|2021-10-07 11:46:30|477.19|473.09|477.53|473.43|477.53|473.43|477.19|473.09|15
1633607200000|2021-10-07 11:46:40|477.52|473.42|477.43|473.33|477.57|473.47|477.43|473.33|17
1633607210000|2021-10-07 11:46:50|477.44|473.34|477.43|473.33|477.5|473.4|477.37|473.27|20
1633607220000|2021-10-07 11:47:00|477.42|473.32|477.25|473.15|477.44|473.34|477.25|473.15|22
1633607230000|2021-10-07 11:47:10|477.28|473.18|477.33|473.23|477.38|473.28|477.24|473.14|17
1633607240000|2021-10-07 11:47:20|477.34|473.24|477.76|473.66|477.76|473.66|477.33|473.23|24
1633607250000|2021-10-07 11:47:30|477.7|473.6|477.7|473.6|477.72|473.62|477.6|473.5|4
1633607260000|2021-10-07 11:47:40|477.75|473.65|477.7|473.6|477.8|473.7|477.7|473.6|5
1633607270000|2021-10-07 11:47:50|477.78|473.68|477.8|473.7|477.8|473.7|477.78|473.68|2
1633607280000|2021-10-07 11:48:00|477.84|473.74|477.72|473.62|477.84|473.74|477.7|473.6|15
1633607290000|2021-10-07 11:48:10|477.7|473.6|477.75|473.65|477.82|473.72|477.69|473.59|11
1633607300000|2021-10-07 11:48:20|477.77|473.67|477.83|473.73|477.85|473.75|477.7|473.6|6
1633607310000|2021-10-07 11:48:30|477.76|473.66|477.95|473.85|477.95|473.85|477.75|473.65|15
1633607320000|2021-10-07 11:48:40|477.96|473.86|477.8|473.7|477.96|473.86|477.74|473.64|19
1633607330000|2021-10-07 11:48:50|477.7|473.6|477.63|473.53|477.7|473.6|477.59|473.49|17
1633607340000|2021-10-07 11:49:00|477.77|473.67|477.76|473.66|477.77|473.67|477.7|473.6|6
1633607350000|2021-10-07 11:49:10|477.75|473.65|477.83|473.73|477.83|473.73|477.75|473.65|3
1633607360000|2021-10-07 11:49:20|477.75|473.65|477.76|473.66|477.85|473.75|477.75|473.65|12
1633607370000|2021-10-07 11:49:30|477.84|473.74|477.66|473.56|477.84|473.74|477.66|473.56|13
1633607380000|2021-10-07 11:49:40|477.65|473.55|477.7|473.6|477.7|473.6|477.53|473.43|25
1633607390000|2021-10-07 11:49:50|477.64|473.54|477.65|473.55|477.85|473.75|477.63|473.53|13
1633607400000|2021-10-07 11:50:00|477.64|473.54|477.42|473.32|477.65|473.55|477.42|473.32|20
1633607410000|2021-10-07 11:50:10|477.37|473.27|477.19|473.09|477.37|473.27|477.19|473.09|23
1633607420000|2021-10-07 11:50:20|477.2|473.1|477.02|472.92|477.2|473.1|476.93|472.83|15
1633607430000|2021-10-07 11:50:30|477.03|472.93|477.14|473.04|477.16|473.06|477.03|472.93|15
1633607440000|2021-10-07 11:50:40|477.12|473.02|476.99|472.89|477.12|473.02|476.98|472.88|17
1633607450000|2021-10-07 11:50:50|476.98|472.88|477.73|473.63|477.73|473.63|476.96|472.86|20
1633607460000|2021-10-07 11:51:00|477.58|473.48|477.61|473.51|477.62|473.52|477.58|473.48|4
1633607470000|2021-10-07 11:51:10|477.58|473.48|477.71|473.61|477.72|473.62|477.58|473.48|13
1633607480000|2021-10-07 11:51:20|477.7|473.6|477.71|473.61|477.9|473.8|477.59|473.49|14
1633607490000|2021-10-07 11:51:30|477.62|473.52|477.8|473.7|477.85|473.75|477.62|473.52|11
1633607500000|2021-10-07 11:51:40|477.81|473.71|478.02|473.92|478.02|473.92|477.77|473.67|9
1633607510000|2021-10-07 11:51:50|478|473.9|478.07|473.97|478.07|473.97|477.95|473.85|5
1633607520000|2021-10-07 11:52:00|478.08|473.98|477.91|473.81|478.08|473.98|477.83|473.73|16
1633607530000|2021-10-07 11:52:10|477.9|473.8|478|473.9|478.13|474.03|477.9|473.8|7
1633607540000|2021-10-07 11:52:20|478.24|474.14|478.27|474.17|478.33|474.23|478.23|474.13|13
1633607550000|2021-10-07 11:52:30|478.26|474.16|478.26|474.16|478.41|474.31|478.26|474.16|10
1633607560000|2021-10-07 11:52:40|478.27|474.17|478.28|474.18|478.4|474.3|478.27|474.17|15
1633607570000|2021-10-07 11:52:50|478.31|474.21|478.4|474.3|478.4|474.3|478.26|474.16|6
1633607580000|2021-10-07 11:53:00|478.41|474.31|478.34|474.24|478.43|474.33|478.33|474.23|16
1633607590000|2021-10-07 11:53:10|478.46|474.36|478.4|474.3|478.48|474.38|478.34|474.24|11
1633607600000|2021-10-07 11:53:20|478.36|474.26|478.42|474.32|478.43|474.33|478.33|474.23|11
1633607610000|2021-10-07 11:53:30|478.34|474.24|478.36|474.26|478.44|474.34|478.29|474.19|15
1633607620000|2021-10-07 11:53:40|478.33|474.23|478.37|474.27|478.41|474.31|478.3|474.2|14
1633607630000|2021-10-07 11:53:50|478.36|474.26|478.3|474.2|478.36|474.26|478.28|474.18|11
1633607640000|2021-10-07 11:54:00|478.38|474.28|478.34|474.24|478.47|474.37|478.31|474.21|16
1633607650000|2021-10-07 11:54:10|478.48|474.38|478.5|474.4|478.56|474.46|478.39|474.29|12
1633607660000|2021-10-07 11:54:20|478.52|474.42|478.59|474.49|478.93|474.83|478.5|474.4|20
1633607670000|2021-10-07 11:54:30|478.53|474.43|478.27|474.17|478.53|474.43|478.26|474.16|14
1633607680000|2021-10-07 11:54:40|478.32|474.22|478.3|474.2|478.35|474.25|478.26|474.16|17
1633607690000|2021-10-07 11:54:50|478.29|474.19|478.07|473.97|478.29|474.19|478.07|473.97|10
1633607700000|2021-10-07 11:55:00|478.09|473.99|478.12|474.02|478.16|474.06|478.07|473.97|12
1633607710000|2021-10-07 11:55:10|478.14|474.04|478.33|474.23|478.35|474.25|478.12|474.02|16
1633607720000|2021-10-07 11:55:20|478.3|474.2|478.44|474.34|478.49|474.39|478.3|474.2|9
1633607730000|2021-10-07 11:55:30|478.4|474.3|477.95|473.85|478.41|474.31|477.9|473.8|16
1633607740000|2021-10-07 11:55:40|477.92|473.82|477.98|473.88|477.98|473.88|477.85|473.75|17
1633607750000|2021-10-07 11:55:50|477.97|473.87|477.91|473.81|477.97|473.87|477.91|473.81|16
1633607760000|2021-10-07 11:56:00|477.92|473.82|478|473.9|478.09|473.99|477.91|473.81|15
1633607770000|2021-10-07 11:56:10|478.03|473.93|478.11|474.01|478.11|474.01|478.03|473.93|4
1633607780000|2021-10-07 11:56:20|478.1|474|479.09|474.99|479.19|475.09|478.1|474|20
1633607790000|2021-10-07 11:56:30|479.1|475|478.89|474.79|479.1|475|478.74|474.64|22
1633607800000|2021-10-07 11:56:40|478.87|474.77|478.86|474.76|478.87|474.77|478.72|474.62|14
1633607810000|2021-10-07 11:56:50|478.88|474.78|478.93|474.83|479.04|474.94|478.78|474.68|23
1633607820000|2021-10-07 11:57:00|478.84|474.74|478.84|474.74|478.9|474.8|478.78|474.68|19
1633607830000|2021-10-07 11:57:10|478.83|474.73|479.04|474.94|479.04|474.94|478.81|474.71|22
1633607840000|2021-10-07 11:57:20|479.03|474.93|478.78|474.68|479.03|474.93|478.72|474.62|20
1633607850000|2021-10-07 11:57:30|478.75|474.65|478.8|474.7|478.8|474.7|478.66|474.56|23
1633607860000|2021-10-07 11:57:40|478.79|474.69|478.64|474.54|478.8|474.7|478.63|474.53|18
1633607870000|2021-10-07 11:57:50|478.63|474.53|478.23|474.13|478.63|474.53|478.23|474.13|14
1633607880000|2021-10-07 11:58:00|478.21|474.11|478.32|474.22|478.32|474.22|478.06|473.96|21
1633607890000|2021-10-07 11:58:10|478.31|474.21|478.6|474.5|478.65|474.55|478.31|474.21|11
1633607900000|2021-10-07 11:58:20|478.8|474.7|478.8|474.7|478.89|474.79|478.75|474.65|9
1633607910000|2021-10-07 11:58:30|478.79|474.69|478.87|474.77|478.9|474.8|478.79|474.69|8
1633607920000|2021-10-07 11:58:40|478.86|474.76|478.79|474.69|478.87|474.77|478.79|474.69|11
1633607930000|2021-10-07 11:58:50|478.81|474.71|478.91|474.81|478.91|474.81|478.79|474.69|10
1633607940000|2021-10-07 11:59:00|478.92|474.82|478.76|474.66|478.92|474.82|478.76|474.66|22
1633607950000|2021-10-07 11:59:10|478.71|474.61|478.63|474.53|478.72|474.62|478.56|474.46|16
1633607960000|2021-10-07 11:59:20|478.55|474.45|478.62|474.52|478.67|474.57|478.55|474.45|22
1633607970000|2021-10-07 11:59:30|478.65|474.55|478.55|474.45|478.67|474.57|478.55|474.45|12
1633607980000|2021-10-07 11:59:40|478.54|474.44|478.57|474.47|478.57|474.47|478.47|474.37|16
1633607990000|2021-10-07 11:59:50|478.56|474.46|478.69|474.59|478.71|474.61|478.56|474.46|15
1633608000000|2021-10-07 12:00:00|478.73|474.63|478.64|474.54|478.83|474.73|478.63|474.53|24
1633608010000|2021-10-07 12:00:10|478.63|474.53|478.6|474.5|478.7|474.6|478.6|474.5|21
1633608020000|2021-10-07 12:00:20|478.61|474.51|478.6|474.5|478.63|474.53|478.59|474.49|15
1633608030000|2021-10-07 12:00:30|478.55|474.45|478.53|474.43|478.7|474.6|478.51|474.41|18
1633608040000|2021-10-07 12:00:40|478.44|474.34|478.21|474.11|478.47|474.37|478.13|474.03|23
1633608050000|2021-10-07 12:00:50|478.2|474.1|478.04|473.94|478.2|474.1|478.02|473.92|23
1633608060000|2021-10-07 12:01:00|478.07|473.97|477.96|473.86|478.07|473.97|477.96|473.86|15
1633608070000|2021-10-07 12:01:10|477.97|473.87|477.87|473.77|477.97|473.87|477.85|473.75|21
1633608080000|2021-10-07 12:01:20|477.86|473.76|477.97|473.87|477.97|473.87|477.86|473.76|18
1633608090000|2021-10-07 12:01:30|477.98|473.88|478.01|473.91|478.02|473.92|477.98|473.88|15
1633608100000|2021-10-07 12:01:40|478.02|473.92|478.17|474.07|478.18|474.08|478.02|473.92|12
1633608110000|2021-10-07 12:01:50|478.19|474.09|477.99|473.89|478.19|474.09|477.99|473.89|22
1633608120000|2021-10-07 12:02:00|478|473.9|477.67|473.57|478|473.9|477.67|473.57|18
1633608130000|2021-10-07 12:02:10|477.71|473.61|477.61|473.51|477.76|473.66|477.55|473.45|18
1633608140000|2021-10-07 12:02:20|477.62|473.52|477.49|473.39|477.66|473.56|477.47|473.37|17
1633608150000|2021-10-07 12:02:30|477.54|473.44|477.73|473.63|477.73|473.63|477.54|473.44|17
1633608160000|2021-10-07 12:02:40|477.7|473.6|477.75|473.65|477.77|473.67|477.67|473.57|17
1633608170000|2021-10-07 12:02:50|477.71|473.61|477.7|473.6|477.72|473.62|477.68|473.58|10
1633608180000|2021-10-07 12:03:00|477.72|473.62|477.63|473.53|477.76|473.66|477.63|473.53|8
1633608190000|2021-10-07 12:03:10|477.56|473.46|477.61|473.51|477.63|473.53|477.56|473.46|4
1633608200000|2021-10-07 12:03:20|477.57|473.47|477.84|473.74|477.9|473.8|477.57|473.47|20
1633608210000|2021-10-07 12:03:30|477.85|473.75|477.86|473.76|477.9|473.8|477.81|473.71|19
1633608220000|2021-10-07 12:03:40|477.9|473.8|477.89|473.79|477.95|473.85|477.87|473.77|10
1633608230000|2021-10-07 12:03:50|477.88|473.78|477.86|473.76|477.88|473.78|477.86|473.76|2
1633608240000|2021-10-07 12:04:00|477.85|473.75|477.81|473.71|477.87|473.77|477.78|473.68|6
1633608250000|2021-10-07 12:04:10|477.85|473.75|477.83|473.73|477.85|473.75|477.83|473.73|6
1633608260000|2021-10-07 12:04:20|477.82|473.72|477.81|473.71|477.82|473.72|477.77|473.67|13
1633608270000|2021-10-07 12:04:30|477.8|473.7|477.85|473.75|477.85|473.75|477.8|473.7|13
1633608280000|2021-10-07 12:04:40|477.84|473.74|478|473.9|478.08|473.98|477.82|473.72|14
1633608290000|2021-10-07 12:04:50|478.22|474.12|478.17|474.07|478.27|474.17|478.15|474.05|16
1633608300000|2021-10-07 12:05:00|478.16|474.06|477.8|473.7|478.17|474.07|477.77|473.67|25
1633608310000|2021-10-07 12:05:10|477.79|473.69|477.93|473.83|477.93|473.83|477.73|473.63|16
1633608320000|2021-10-07 12:05:20|477.94|473.84|478.01|473.91|478.02|473.92|477.9|473.8|9
1633608330000|2021-10-07 12:05:30|478.02|473.92|478.1|474|478.2|474.1|478.02|473.92|18
1633608340000|2021-10-07 12:05:40|478.14|474.04|478.13|474.03|478.14|474.04|478.03|473.93|18
1633608350000|2021-10-07 12:05:50|478.17|474.07|478.5|474.4|478.52|474.42|478.17|474.07|18
1633608360000|2021-10-07 12:06:00|478.45|474.35|478.49|474.39|478.57|474.47|478.34|474.24|25
1633608370000|2021-10-07 12:06:10|478.6|474.5|478.91|474.81|478.91|474.81|478.57|474.47|16
1633608380000|2021-10-07 12:06:20|478.93|474.83|479.28|475.18|479.28|475.18|478.93|474.83|18
1633608390000|2021-10-07 12:06:30|479.29|475.19|478.9|474.8|479.32|475.22|478.9|474.8|23
1633608400000|2021-10-07 12:06:40|478.91|474.81|478.57|474.47|478.91|474.81|478.54|474.44|20
1633608410000|2021-10-07 12:06:50|478.59|474.49|478.59|474.49|478.62|474.52|478.54|474.44|18
1633608420000|2021-10-07 12:07:00|478.61|474.51|478.47|474.37|478.71|474.61|478.47|474.37|29
1633608430000|2021-10-07 12:07:10|478.46|474.36|478.6|474.5|478.6|474.5|478.4|474.3|19
1633608440000|2021-10-07 12:07:20|478.64|474.54|478.5|474.4|478.72|474.62|478.5|474.4|21
1633608450000|2021-10-07 12:07:30|478.49|474.39|478.36|474.26|478.5|474.4|478.36|474.26|21
1633608460000|2021-10-07 12:07:40|478.37|474.27|478.53|474.43|478.57|474.47|478.36|474.26|14
1633608470000|2021-10-07 12:07:50|478.54|474.44|478.7|474.6|478.73|474.63|478.54|474.44|12
1633608480000|2021-10-07 12:08:00|478.82|474.72|478.99|474.89|478.99|474.89|478.82|474.72|10
1633608490000|2021-10-07 12:08:10|478.93|474.83|478.95|474.85|478.95|474.85|478.82|474.72|23
1633608500000|2021-10-07 12:08:20|478.94|474.84|478.99|474.89|478.99|474.89|478.9|474.8|16
1633608510000|2021-10-07 12:08:30|478.91|474.81|478.72|474.62|478.91|474.81|478.64|474.54|23
1633608520000|2021-10-07 12:08:40|478.7|474.6|478.65|474.55|478.75|474.65|478.65|474.55|12
1633608530000|2021-10-07 12:08:50|478.6|474.5|478.55|474.45|478.6|474.5|478.55|474.45|6
1633608540000|2021-10-07 12:09:00|478.5|474.4|478.4|474.3|478.6|474.5|478.4|474.3|14
1633608560000|2021-10-07 12:09:20|478.43|474.33|478.65|474.55|478.7|474.6|478.43|474.33|12
1633608570000|2021-10-07 12:09:30|478.7|474.6|479.13|475.03|479.13|475.03|478.6|474.5|21
1633608580000|2021-10-07 12:09:40|479.2|475.1|479.18|475.08|479.23|475.13|479.14|475.04|7
1633608590000|2021-10-07 12:09:50|479.17|475.07|479.05|474.95|479.22|475.12|479|474.9|16
1633608600000|2021-10-07 12:10:00|479.09|474.99|479.09|474.99|479.15|475.05|479.06|474.96|17
1633608610000|2021-10-07 12:10:10|479.12|475.02|479.22|475.12|479.22|475.12|479.12|475.02|12
1633608620000|2021-10-07 12:10:20|479.21|475.11|479.3|475.2|479.31|475.21|479.18|475.08|21
1633608630000|2021-10-07 12:10:30|479.27|475.17|479.54|475.44|479.54|475.44|479.27|475.17|20
1633608640000|2021-10-07 12:10:40|479.56|475.46|479.62|475.52|479.62|475.52|479.56|475.46|12
1633608650000|2021-10-07 12:10:50|479.71|475.61|480.14|476.04|480.14|476.04|479.6|475.5|16
1633608660000|2021-10-07 12:11:00|480.08|475.98|479.72|475.62|480.08|475.98|479.72|475.62|15
1633608670000|2021-10-07 12:11:10|479.73|475.63|479.61|475.51|479.75|475.65|479.6|475.5|18
1633608680000|2021-10-07 12:11:20|479.6|475.5|479.59|475.49|479.62|475.52|479.57|475.47|14
1633608690000|2021-10-07 12:11:30|479.62|475.52|479.56|475.46|479.62|475.52|479.51|475.41|21
1633608700000|2021-10-07 12:11:40|479.55|475.45|479.4|475.3|479.55|475.45|479.4|475.3|15
1633608710000|2021-10-07 12:11:50|479.39|475.29|479.27|475.17|479.39|475.29|479.27|475.17|8
1633608720000|2021-10-07 12:12:00|479.23|475.13|478.86|474.76|479.23|475.13|478.8|474.7|21
1633608730000|2021-10-07 12:12:10|478.85|474.75|479.3|475.2|479.31|475.21|478.84|474.74|21
1633608740000|2021-10-07 12:12:20|479.31|475.21|479.37|475.27|479.39|475.29|479.2|475.1|15
1633608750000|2021-10-07 12:12:30|479.36|475.26|479.82|475.72|479.82|475.72|479.36|475.26|20
1633608760000|2021-10-07 12:12:40|479.87|475.77|479.93|475.83|479.95|475.85|479.83|475.73|20
1633608770000|2021-10-07 12:12:50|479.94|475.84|479.95|475.85|480.05|475.95|479.94|475.84|15
1633608780000|2021-10-07 12:13:00|479.94|475.84|479.8|475.7|479.95|475.85|479.78|475.68|16
1633608790000|2021-10-07 12:13:10|479.73|475.63|479.84|475.74|479.85|475.75|479.73|475.63|22
1633608800000|2021-10-07 12:13:20|479.85|475.75|479.77|475.67|479.85|475.75|479.75|475.65|17
1633608810000|2021-10-07 12:13:30|479.78|475.68|479.63|475.53|479.79|475.69|479.62|475.52|24
1633608820000|2021-10-07 12:13:40|479.64|475.54|479.79|475.69|479.79|475.69|479.63|475.53|24
1633608830000|2021-10-07 12:13:50|479.78|475.68|479.76|475.66|479.8|475.7|479.75|475.65|11
1633608840000|2021-10-07 12:14:00|479.75|475.65|479.92|475.82|479.95|475.85|479.74|475.64|17
1633608850000|2021-10-07 12:14:10|479.93|475.83|479.92|475.82|480.01|475.91|479.92|475.82|7
1633608860000|2021-10-07 12:14:20|479.91|475.81|479.89|475.79|479.97|475.87|479.89|475.79|19
1633608870000|2021-10-07 12:14:30|479.9|475.8|479.52|475.42|479.9|475.8|479.5|475.4|22
1633608880000|2021-10-07 12:14:40|479.49|475.39|479.37|475.27|479.51|475.41|479.32|475.22|25
1633608890000|2021-10-07 12:14:50|479.36|475.26|479.55|475.45|479.56|475.46|479.36|475.26|17
1633608900000|2021-10-07 12:15:00|479.56|475.46|479.35|475.25|479.56|475.46|479.34|475.24|20
1633608910000|2021-10-07 12:15:10|479.25|475.15|479.23|475.13|479.36|475.26|479.23|475.13|18
1633608920000|2021-10-07 12:15:20|479.25|475.15|479.31|475.21|479.33|475.23|479.2|475.1|11
1633608930000|2021-10-07 12:15:30|479.3|475.2|479.4|475.3|479.42|475.32|479.29|475.19|16
1633608940000|2021-10-07 12:15:40|479.35|475.25|479.38|475.28|479.4|475.3|479.32|475.22|12
1633608950000|2021-10-07 12:15:50|479.3|475.2|479.47|475.37|479.51|475.41|479.3|475.2|21
1633608960000|2021-10-07 12:16:00|479.46|475.36|479.43|475.33|479.57|475.47|479.43|475.33|12
1633608970000|2021-10-07 12:16:10|479.44|475.34|479.09|474.99|479.44|475.34|479.09|474.99|21
1633608980000|2021-10-07 12:16:20|479.11|475.01|478.92|474.82|479.12|475.02|478.91|474.81|17
1633608990000|2021-10-07 12:16:30|478.94|474.84|478.84|474.74|478.98|474.88|478.8|474.7|30
1633609000000|2021-10-07 12:16:40|478.83|474.73|478.68|474.58|478.83|474.73|478.62|474.52|18
1633609010000|2021-10-07 12:16:50|478.67|474.57|478.63|474.53|478.78|474.68|478.63|474.53|25
1633609020000|2021-10-07 12:17:00|478.61|474.51|478.63|474.53|478.71|474.61|478.51|474.41|22
1633609030000|2021-10-07 12:17:10|478.6|474.5|478.63|474.53|478.7|474.6|478.57|474.47|5
1633609040000|2021-10-07 12:17:20|478.64|474.54|478.57|474.47|478.68|474.58|478.57|474.47|14
1633609050000|2021-10-07 12:17:30|478.58|474.48|478.44|474.34|478.58|474.48|478.39|474.29|13
1633609060000|2021-10-07 12:17:40|478.4|474.3|478.24|474.14|478.43|474.33|478.24|474.14|14
1633609070000|2021-10-07 12:17:50|478.16|474.06|478.35|474.25|478.37|474.27|477.88|473.78|27
1633609080000|2021-10-07 12:18:00|478.43|474.33|478.41|474.31|478.44|474.34|478.3|474.2|14
1633609090000|2021-10-07 12:18:10|478.39|474.29|478.6|474.5|478.69|474.59|478.39|474.29|23
1633609100000|2021-10-07 12:18:20|478.61|474.51|478.63|474.53|478.63|474.53|478.52|474.42|21
1633609110000|2021-10-07 12:18:30|478.64|474.54|478.72|474.62|478.72|474.62|478.63|474.53|15
1633609120000|2021-10-07 12:18:40|478.74|474.64|478.52|474.42|478.74|474.64|478.52|474.42|19
1633609130000|2021-10-07 12:18:50|478.51|474.41|478.4|474.3|478.51|474.41|478.39|474.29|16
1633609140000|2021-10-07 12:19:00|478.41|474.31|478.38|474.28|478.41|474.31|478.36|474.26|15
1633609150000|2021-10-07 12:19:10|478.37|474.27|478.39|474.29|478.39|474.29|478.37|474.27|6
1633609160000|2021-10-07 12:19:20|478.38|474.28|478.37|474.27|478.43|474.33|478.35|474.25|11
1633609170000|2021-10-07 12:19:30|478.41|474.31|479.05|474.95|479.05|474.95|478.36|474.26|16
1633609180000|2021-10-07 12:19:40|479.04|474.94|478.8|474.7|479.04|474.94|478.8|474.7|11
1633609190000|2021-10-07 12:19:50|478.81|474.71|478.81|474.71|478.81|474.71|478.8|474.7|3
1633609200000|2021-10-07 12:20:00|478.83|474.73|478.84|474.74|478.94|474.84|478.77|474.67|25
1633609210000|2021-10-07 12:20:10|478.9|474.8|478.72|474.62|478.9|474.8|478.72|474.62|13
1633609220000|2021-10-07 12:20:20|478.74|474.64|478.8|474.7|478.85|474.75|478.67|474.57|25
1633609230000|2021-10-07 12:20:30|478.86|474.76|478.98|474.88|479.08|474.98|478.86|474.76|19
1633609240000|2021-10-07 12:20:40|478.9|474.8|478.63|474.53|478.97|474.87|478.63|474.53|11
1633609250000|2021-10-07 12:20:50|478.58|474.48|478.49|474.39|478.58|474.48|478.3|474.2|15
1633609260000|2021-10-07 12:21:00|478.45|474.35|478.25|474.15|478.45|474.35|478.2|474.1|18
1633609270000|2021-10-07 12:21:10|478.23|474.13|477.88|473.78|478.23|474.13|477.88|473.78|23
1633609280000|2021-10-07 12:21:20|477.89|473.79|477.94|473.84|478|473.9|477.89|473.79|14
1633609290000|2021-10-07 12:21:30|477.96|473.86|477.97|473.87|478.06|473.96|477.94|473.84|11
1633609300000|2021-10-07 12:21:40|478.02|473.92|478.13|474.03|478.16|474.06|477.97|473.87|12
1633609310000|2021-10-07 12:21:50|478.12|474.02|478.13|474.03|478.17|474.07|478.1|474|18
1633609320000|2021-10-07 12:22:00|478.16|474.06|478.23|474.13|478.31|474.21|478.1|474|19
1633609330000|2021-10-07 12:22:10|478.18|474.08|478.18|474.08|478.24|474.14|478.18|474.08|14
1633609340000|2021-10-07 12:22:20|478.15|474.05|477.8|473.7|478.16|474.06|477.8|473.7|24
1633609350000|2021-10-07 12:22:30|477.83|473.73|477.85|473.75|477.91|473.81|477.81|473.71|16
1633609360000|2021-10-07 12:22:40|477.86|473.76|477.85|473.75|477.86|473.76|477.73|473.63|17
1633609370000|2021-10-07 12:22:50|477.82|473.72|477.85|473.75|477.91|473.81|477.8|473.7|14
1633609380000|2021-10-07 12:23:00|477.86|473.76|478.08|473.98|478.08|473.98|477.79|473.69|18
1633609390000|2021-10-07 12:23:10|478.06|473.96|478.16|474.06|478.16|474.06|477.96|473.86|26
1633609400000|2021-10-07 12:23:20|478.15|474.05|477.96|473.86|478.2|474.1|477.92|473.82|22
1633609410000|2021-10-07 12:23:30|477.95|473.85|477.9|473.8|478.06|473.96|477.88|473.78|20
1633609420000|2021-10-07 12:23:40|477.8|473.7|477.66|473.56|477.9|473.8|477.59|473.49|19
1633609430000|2021-10-07 12:23:50|477.68|473.58|477.68|473.58|477.71|473.61|477.65|473.55|17
1633609440000|2021-10-07 12:24:00|477.67|473.57|478|473.9|478.03|473.93|477.61|473.51|21
1633609450000|2021-10-07 12:24:10|478.03|473.93|478.12|474.02|478.14|474.04|478.01|473.91|18
1633609460000|2021-10-07 12:24:20|478.1|474|477.95|473.85|478.12|474.02|477.95|473.85|18
1633609470000|2021-10-07 12:24:30|477.9|473.8|477.6|473.5|477.9|473.8|477.59|473.49|20
1633609480000|2021-10-07 12:24:40|477.53|473.43|477.52|473.42|477.56|473.46|477.48|473.38|24
1633609490000|2021-10-07 12:24:50|477.51|473.41|477.69|473.59|477.69|473.59|477.5|473.4|15
1633609500000|2021-10-07 12:25:00|477.72|473.62|477.6|473.5|477.74|473.64|477.6|473.5|16
1633609510000|2021-10-07 12:25:10|477.57|473.47|477.1|473|477.58|473.48|477.1|473|17
1633609520000|2021-10-07 12:25:20|477.18|473.08|476.08|471.98|477.18|473.08|475.88|471.78|31
1633609530000|2021-10-07 12:25:30|476.07|471.97|476.67|472.57|476.68|472.58|476.02|471.92|24
1633609540000|2021-10-07 12:25:40|476.68|472.58|476.75|472.65|476.85|472.75|476.67|472.57|31
1633609550000|2021-10-07 12:25:50|476.71|472.61|476.49|472.39|476.71|472.61|476.45|472.35|20
1633609560000|2021-10-07 12:26:00|476.47|472.37|476.59|472.49|476.74|472.64|476.4|472.3|27
1633609570000|2021-10-07 12:26:10|476.45|472.35|476.7|472.6|476.85|472.75|476.45|472.35|20
1633609580000|2021-10-07 12:26:20|476.75|472.65|476.45|472.35|476.75|472.65|476.4|472.3|15
1633609590000|2021-10-07 12:26:30|476.46|472.36|475.95|471.85|476.47|472.37|475.95|471.85|23
1633609600000|2021-10-07 12:26:40|475.99|471.89|475.83|471.73|476|471.9|475.78|471.68|23
1633609610000|2021-10-07 12:26:50|475.84|471.74|475.78|471.68|475.84|471.74|475.77|471.67|12
1633609620000|2021-10-07 12:27:00|475.73|471.63|475.81|471.71|475.82|471.72|475.69|471.59|26
1633609630000|2021-10-07 12:27:10|475.8|471.7|475.65|471.55|475.91|471.81|475.61|471.51|23
1633609640000|2021-10-07 12:27:20|475.62|471.52|475.01|470.91|475.68|471.58|475.01|470.91|23
1633609650000|2021-10-07 12:27:30|474.96|470.86|474.66|470.56|474.96|470.86|474.4|470.3|32
1633609660000|2021-10-07 12:27:40|474.7|470.6|475.07|470.97|475.12|471.02|474.58|470.48|22
1633609670000|2021-10-07 12:27:50|475.06|470.96|474.82|470.72|475.2|471.1|474.8|470.7|24
1633609680000|2021-10-07 12:28:00|474.87|470.77|474.45|470.35|474.9|470.8|474.45|470.35|27
1633609690000|2021-10-07 12:28:10|474.46|470.36|473.88|469.78|474.46|470.36|473.66|469.56|37
1633609700000|2021-10-07 12:28:20|473.9|469.8|473.56|469.46|473.97|469.87|473.41|469.31|28
1633609710000|2021-10-07 12:28:30|473.5|469.4|473.81|469.71|474.06|469.96|473.4|469.3|33
1633609720000|2021-10-07 12:28:40|473.67|469.57|473.73|469.63|473.9|469.8|473.66|469.56|24
1633609730000|2021-10-07 12:28:50|473.74|469.64|473.7|469.6|473.88|469.78|473.6|469.5|28
1633609740000|2021-10-07 12:29:00|473.69|469.59|473.14|469.04|473.69|469.59|473.13|469.03|25
1633609750000|2021-10-07 12:29:10|473.13|469.03|473.12|469.02|473.29|469.19|473.09|468.99|15
1633609760000|2021-10-07 12:29:20|473.16|469.06|472.87|468.77|473.17|469.07|472.87|468.77|16
1633609770000|2021-10-07 12:29:30|472.85|468.75|472.09|467.99|472.89|468.79|472.05|467.95|26
1633609780000|2021-10-07 12:29:40|472.07|467.97|471.8|467.7|472.17|468.07|471.8|467.7|31
1633609790000|2021-10-07 12:29:50|471.77|467.67|472.86|468.76|472.86|468.76|471.77|467.67|29
1633609800000|2021-10-07 12:30:00|472.92|468.82|472.68|468.58|473.02|468.92|472.68|468.58|28
1633609810000|2021-10-07 12:30:10|472.63|468.53|471.9|467.8|472.65|468.55|471.9|467.8|26
1633609820000|2021-10-07 12:30:20|471.8|467.7|471.57|467.47|471.9|467.8|471.45|467.35|20
1633609830000|2021-10-07 12:30:30|471.44|467.34|471.6|467.5|471.71|467.61|471.4|467.3|24
1633609840000|2021-10-07 12:30:40|471.59|467.49|471.85|467.75|471.95|467.85|471.59|467.49|24
1633609850000|2021-10-07 12:30:50|471.8|467.7|472.62|468.52|472.79|468.69|471.8|467.7|31
1633609860000|2021-10-07 12:31:00|472.64|468.54|472.9|468.8|472.91|468.81|472.59|468.49|19
1633609870000|2021-10-07 12:31:10|473.06|468.96|473.95|469.85|473.95|469.85|473.06|468.96|29
1633609880000|2021-10-07 12:31:20|473.97|469.87|473.66|469.56|474.2|470.1|473.64|469.54|32
1633609890000|2021-10-07 12:31:30|473.68|469.58|473.99|469.89|473.99|469.89|473.65|469.55|30
1633609900000|2021-10-07 12:31:40|473.9|469.8|473.96|469.86|473.99|469.89|473.7|469.6|29
1633609910000|2021-10-07 12:31:50|473.95|469.85|473.89|469.79|474.22|470.12|473.85|469.75|31
1633609920000|2021-10-07 12:32:00|473.85|469.75|473.13|469.03|473.85|469.75|473.13|469.03|30
1633609930000|2021-10-07 12:32:10|473.12|469.02|473.33|469.23|473.33|469.23|472.97|468.87|30
1633609940000|2021-10-07 12:32:20|473.41|469.31|473.8|469.7|473.8|469.7|473.32|469.22|28
1633609950000|2021-10-07 12:32:30|473.83|469.73|474.42|470.32|474.44|470.34|473.81|469.71|27
1633609960000|2021-10-07 12:32:40|474.41|470.31|474.56|470.46|474.68|470.58|474.35|470.25|28
1633609970000|2021-10-07 12:32:50|474.65|470.55|474.83|470.73|474.95|470.85|474.5|470.4|30
1633609980000|2021-10-07 12:33:00|474.92|470.82|475.21|471.11|475.3|471.2|474.82|470.72|14
1633609990000|2021-10-07 12:33:10|475.15|471.05|475.39|471.29|475.39|471.29|475.05|470.95|14
1633610000000|2021-10-07 12:33:20|475.35|471.25|475.1|471|475.45|471.35|474.95|470.85|31
1633610010000|2021-10-07 12:33:30|475.06|470.96|474.85|470.75|475.15|471.05|474.85|470.75|27
1633610020000|2021-10-07 12:33:40|474.95|470.85|475.08|470.98|475.09|470.99|474.85|470.75|22
1633610030000|2021-10-07 12:33:50|475.04|470.94|474.96|470.86|475.13|471.03|474.92|470.82|16
1633610040000|2021-10-07 12:34:00|474.85|470.75|474.73|470.63|474.85|470.75|474.64|470.54|26
1633610050000|2021-10-07 12:34:10|474.72|470.62|474.88|470.78|474.98|470.88|474.71|470.61|26
1633610060000|2021-10-07 12:34:20|474.8|470.7|475.06|470.96|475.21|471.11|474.8|470.7|20
1633610070000|2021-10-07 12:34:30|475.02|470.92|474.95|470.85|475.12|471.02|474.95|470.85|26
1633610080000|2021-10-07 12:34:40|474.9|470.8|474.53|470.43|474.91|470.81|474.53|470.43|20
1633610090000|2021-10-07 12:34:50|474.47|470.37|474.21|470.11|474.51|470.41|474.2|470.1|23
1633610100000|2021-10-07 12:35:00|474.22|470.12|474.35|470.25|474.35|470.25|474.14|470.04|28
1633610110000|2021-10-07 12:35:10|474.37|470.27|474.83|470.73|474.94|470.84|474.3|470.2|29
1633610120000|2021-10-07 12:35:20|474.8|470.7|474.71|470.61|474.88|470.78|474.71|470.61|14
1633610130000|2021-10-07 12:35:30|474.72|470.62|475.08|470.98|475.08|470.98|474.64|470.54|21
1633610140000|2021-10-07 12:35:40|475.07|470.97|475.06|470.96|475.08|470.98|474.97|470.87|15
1633610150000|2021-10-07 12:35:50|475.04|470.94|474.72|470.62|475.05|470.95|474.72|470.62|18
1633610160000|2021-10-07 12:36:00|474.7|470.6|474.53|470.43|474.81|470.71|474.4|470.3|24
1633610170000|2021-10-07 12:36:10|474.46|470.36|474.15|470.05|474.52|470.42|474.15|470.05|21
1633610180000|2021-10-07 12:36:20|474.1|470|474.33|470.23|474.33|470.23|474.1|470|25
1633610190000|2021-10-07 12:36:30|474.32|470.22|474.15|470.05|474.36|470.26|474.04|469.94|16
1633610200000|2021-10-07 12:36:40|474.11|470.01|473.94|469.84|474.11|470.01|473.91|469.81|22
1633610210000|2021-10-07 12:36:50|473.93|469.83|474.03|469.93|474.03|469.93|473.92|469.82|23
1633610220000|2021-10-07 12:37:00|474.07|469.97|474.17|470.07|474.17|470.07|474.04|469.94|21
1633610230000|2021-10-07 12:37:10|474.21|470.11|474.45|470.35|474.52|470.42|474.18|470.08|18
1633610240000|2021-10-07 12:37:20|474.44|470.34|474.25|470.15|474.49|470.39|474.25|470.15|20
1633610250000|2021-10-07 12:37:30|474.26|470.16|474.59|470.49|474.59|470.49|474.26|470.16|15
1633610260000|2021-10-07 12:37:40|474.56|470.46|474.49|470.39|474.6|470.5|474.45|470.35|13
1633610270000|2021-10-07 12:37:50|474.5|470.4|474.96|470.86|474.96|470.86|474.45|470.35|21
1633610280000|2021-10-07 12:38:00|474.95|470.85|475.09|470.99|475.2|471.1|474.59|470.49|32
1633610290000|2021-10-07 12:38:10|475.18|471.08|475.44|471.34|475.45|471.35|475.18|471.08|20
1633610300000|2021-10-07 12:38:20|475.42|471.32|475.96|471.86|475.98|471.88|475.34|471.24|22
1633610310000|2021-10-07 12:38:30|475.99|471.89|475.92|471.82|475.99|471.89|475.83|471.73|23
1633610320000|2021-10-07 12:38:40|475.91|471.81|475.61|471.51|475.94|471.84|475.58|471.48|18
1633610330000|2021-10-07 12:38:50|475.68|471.58|475.68|471.58|475.75|471.65|475.5|471.4|17
1633610340000|2021-10-07 12:39:00|475.69|471.59|475.1|471|475.69|471.59|475.05|470.95|28
1633610350000|2021-10-07 12:39:10|475.17|471.07|474.9|470.8|475.17|471.07|474.89|470.79|29
1633610360000|2021-10-07 12:39:20|474.93|470.83|475.12|471.02|475.16|471.06|474.9|470.8|15
1633610370000|2021-10-07 12:39:30|475.09|470.99|475.36|471.26|475.36|471.26|475|470.9|14
1633610380000|2021-10-07 12:39:40|475.44|471.34|475.51|471.41|475.52|471.42|475.4|471.3|18
1633610390000|2021-10-07 12:39:50|475.5|471.4|475.33|471.23|475.52|471.42|475.33|471.23|12
1633610400000|2021-10-07 12:40:00|475.32|471.22|475.77|471.67|475.82|471.72|475.3|471.2|23
1633610410000|2021-10-07 12:40:10|475.78|471.68|476.5|472.4|476.5|472.4|475.76|471.66|23
1633610420000|2021-10-07 12:40:20|476.47|472.37|476.48|472.38|476.48|472.38|476.3|472.2|19
1633610430000|2021-10-07 12:40:30|476.39|472.29|476.75|472.65|476.81|472.71|476.39|472.29|20
1633610440000|2021-10-07 12:40:40|476.77|472.67|476.62|472.52|476.99|472.89|476.55|472.45|24
1633610450000|2021-10-07 12:40:50|476.61|472.51|476.15|472.05|476.66|472.56|476.15|472.05|23
1633610460000|2021-10-07 12:41:00|476.2|472.1|476.11|472.01|476.2|472.1|476.1|472|12
1633610470000|2021-10-07 12:41:10|476.09|471.99|475.86|471.76|476.1|472|475.85|471.75|16
1633610480000|2021-10-07 12:41:20|475.85|471.75|475.83|471.73|475.98|471.88|475.82|471.72|19
1633610490000|2021-10-07 12:41:30|475.86|471.76|476.97|472.87|477.4|473.3|475.86|471.76|34
1633610500000|2021-10-07 12:41:40|477.09|472.99|477.07|472.97|477.36|473.26|477.07|472.97|30
1633610510000|2021-10-07 12:41:50|477.06|472.96|476.75|472.65|477.15|473.05|476.6|472.5|31
1633610520000|2021-10-07 12:42:00|476.76|472.66|476.63|472.53|476.77|472.67|476.55|472.45|20
1633610530000|2021-10-07 12:42:10|476.68|472.58|476.87|472.77|476.9|472.8|476.66|472.56|21
1633610540000|2021-10-07 12:42:20|476.84|472.74|477.17|473.07|477.19|473.09|476.84|472.74|25
1633610550000|2021-10-07 12:42:30|477.21|473.11|477.04|472.94|477.21|473.11|477|472.9|16
1633610560000|2021-10-07 12:42:40|477.05|472.95|477.3|473.2|477.3|473.2|477.03|472.93|16
1633610570000|2021-10-07 12:42:50|477.28|473.18|477.23|473.13|477.31|473.21|477.18|473.08|23
1633610580000|2021-10-07 12:43:00|477.22|473.12|477.22|473.12|477.27|473.17|477.16|473.06|17
1633610590000|2021-10-07 12:43:10|477.21|473.11|477.14|473.04|477.21|473.11|476.96|472.86|18
1633610600000|2021-10-07 12:43:20|477.12|473.02|477.08|472.98|477.18|473.08|477.07|472.97|19
1633610610000|2021-10-07 12:43:30|477.09|472.99|477.05|472.95|477.12|473.02|477.04|472.94|17
1633610620000|2021-10-07 12:43:40|477.58|473.48|478.5|474.4|479.17|475.07|477.58|473.48|38
1633610630000|2021-10-07 12:43:50|478.52|474.42|478.5|474.4|478.55|474.45|478.32|474.22|31
1633610640000|2021-10-07 12:44:00|478.51|474.41|478.26|474.16|478.7|474.6|477.95|473.85|33
1633610650000|2021-10-07 12:44:10|478.25|474.15|478.18|474.08|478.3|474.2|478.15|474.05|22
1633610660000|2021-10-07 12:44:20|478.17|474.07|478.4|474.3|478.41|474.31|478.15|474.05|24
1633610670000|2021-10-07 12:44:30|478.39|474.29|478.53|474.43|478.53|474.43|478.35|474.25|10
1633610680000|2021-10-07 12:44:40|478.49|474.39|478.52|474.42|478.55|474.45|478.42|474.32|20
1633610690000|2021-10-07 12:44:50|478.51|474.41|478.63|474.53|478.65|474.55|478.42|474.32|19
1633610700000|2021-10-07 12:45:00|478.64|474.54|478.57|474.47|478.64|474.54|478.54|474.44|19
1633610710000|2021-10-07 12:45:10|478.55|474.45|477.97|473.87|478.6|474.5|477.97|473.87|20
1633610720000|2021-10-07 12:45:20|477.94|473.84|477.55|473.45|477.94|473.84|477.55|473.45|18
1633610730000|2021-10-07 12:45:30|477.56|473.46|477.57|473.47|477.65|473.55|477.55|473.45|22
1633610740000|2021-10-07 12:45:40|477.6|473.5|477.17|473.07|477.6|473.5|477.17|473.07|28
1633610750000|2021-10-07 12:45:50|477.15|473.05|477.07|472.97|477.16|473.06|477.04|472.94|24
1633610760000|2021-10-07 12:46:00|477.08|472.98|477.17|473.07|477.18|473.08|476.96|472.86|29
1633610770000|2021-10-07 12:46:10|477.2|473.1|477.18|473.08|477.23|473.13|477.12|473.02|17
1633610780000|2021-10-07 12:46:20|477.21|473.11|477.37|473.27|477.47|473.37|477.21|473.11|21
1633610790000|2021-10-07 12:46:30|477.35|473.25|477.15|473.05|477.35|473.25|477.15|473.05|23
1633610800000|2021-10-07 12:46:40|477.13|473.03|477.01|472.91|477.17|473.07|476.91|472.81|23
1633610810000|2021-10-07 12:46:50|477.03|472.93|476.96|472.86|477.04|472.94|476.94|472.84|21
1633610820000|2021-10-07 12:47:00|476.99|472.89|476.91|472.81|476.99|472.89|476.91|472.81|8
1633610830000|2021-10-07 12:47:10|476.92|472.82|476.73|472.63|476.93|472.83|476.72|472.62|18
1633610840000|2021-10-07 12:47:20|476.68|472.58|476.35|472.25|476.68|472.58|476.34|472.24|24
1633610850000|2021-10-07 12:47:30|476.36|472.26|476.42|472.32|476.42|472.32|476.17|472.07|25
1633610860000|2021-10-07 12:47:40|476.45|472.35|476.22|472.12|476.46|472.36|476.22|472.12|14
1633610870000|2021-10-07 12:47:50|476.21|472.11|476.01|471.91|476.21|472.11|475.98|471.88|19
1633610880000|2021-10-07 12:48:00|476.03|471.93|476.23|472.13|476.25|472.15|476.03|471.93|13
1633610890000|2021-10-07 12:48:10|476.18|472.08|476.33|472.23|476.33|472.23|476.18|472.08|12
1633610900000|2021-10-07 12:48:20|476.35|472.25|476.56|472.46|476.63|472.53|476.35|472.25|15
1633610910000|2021-10-07 12:48:30|476.52|472.42|476.52|472.42|476.77|472.67|476.52|472.42|14
1633610920000|2021-10-07 12:48:40|476.51|472.41|476.32|472.22|476.52|472.42|476.3|472.2|20
1633610930000|2021-10-07 12:48:50|476.33|472.23|476.11|472.01|476.33|472.23|476.11|472.01|16
1633610940000|2021-10-07 12:49:00|476.07|471.97|476.06|471.96|476.09|471.99|475.98|471.88|13
1633610950000|2021-10-07 12:49:10|476.04|471.94|476.14|472.04|476.14|472.04|476.01|471.91|16
1633610960000|2021-10-07 12:49:20|476.17|472.07|476.14|472.04|476.25|472.15|476.1|472|15
1633610970000|2021-10-07 12:49:30|476.13|472.03|476.26|472.16|476.27|472.17|476.03|471.93|24
1633610980000|2021-10-07 12:49:40|476.24|472.14|476.36|472.26|476.49|472.39|476.24|472.14|21
1633610990000|2021-10-07 12:49:50|476.37|472.27|476.31|472.21|476.39|472.29|476.31|472.21|12
1633611000000|2021-10-07 12:50:00|476.3|472.2|476.3|472.2|476.31|472.21|476.26|472.16|9
1633611010000|2021-10-07 12:50:10|476.27|472.17|476.16|472.06|476.29|472.19|476.16|472.06|15
1633611020000|2021-10-07 12:50:20|476.15|472.05|476.03|471.93|476.15|472.05|476.03|471.93|19
1633611030000|2021-10-07 12:50:30|476.02|471.92|475.4|471.3|476.02|471.92|475.4|471.3|22
1633611040000|2021-10-07 12:50:40|475.37|471.27|475.4|471.3|475.51|471.41|475.35|471.25|15
1633611050000|2021-10-07 12:50:50|475.48|471.38|475.31|471.21|475.48|471.38|475.1|471|26
1633611060000|2021-10-07 12:51:00|475.28|471.18|475.13|471.03|475.28|471.18|475.13|471.03|18
1633611070000|2021-10-07 12:51:10|475.14|471.04|474.9|470.8|475.14|471.04|474.86|470.76|18
1633611080000|2021-10-07 12:51:20|474.91|470.81|474.85|470.75|474.94|470.84|474.77|470.67|16
1633611090000|2021-10-07 12:51:30|474.73|470.63|475.21|471.11|475.21|471.11|474.73|470.63|25
1633611100000|2021-10-07 12:51:40|475.22|471.12|475.41|471.31|475.41|471.31|475.2|471.1|14
1633611110000|2021-10-07 12:51:50|475.38|471.28|475.54|471.44|475.59|471.49|475.36|471.26|17
1633611120000|2021-10-07 12:52:00|475.53|471.43|475.53|471.43|475.57|471.47|475.5|471.4|13
1633611130000|2021-10-07 12:52:10|475.54|471.44|475.48|471.38|475.54|471.44|475.47|471.37|13
1633611140000|2021-10-07 12:52:20|475.44|471.34|475.22|471.12|475.5|471.4|475.14|471.04|17
1633611150000|2021-10-07 12:52:30|475.18|471.08|475.06|470.96|475.21|471.11|475.05|470.95|10
1633611160000|2021-10-07 12:52:40|475.05|470.95|474.74|470.64|475.09|470.99|474.67|470.57|18
1633611170000|2021-10-07 12:52:50|474.7|470.6|474.54|470.44|474.7|470.6|474.54|470.44|13
1633611180000|2021-10-07 12:53:00|474.55|470.45|474.32|470.22|474.55|470.45|474.15|470.05|31
1633611190000|2021-10-07 12:53:10|474.33|470.23|474.23|470.13|474.39|470.29|474.2|470.1|15
1633611200000|2021-10-07 12:53:20|474.18|470.08|474.18|470.08|474.24|470.14|474.1|470|26
1633611210000|2021-10-07 12:53:30|474.14|470.04|474.33|470.23|474.41|470.31|474.13|470.03|17
1633611220000|2021-10-07 12:53:40|474.34|470.24|474.6|470.5|474.6|470.5|474.11|470.01|22
1633611230000|2021-10-07 12:53:50|474.57|470.47|474.76|470.66|474.76|470.66|474.52|470.42|19
1633611240000|2021-10-07 12:54:00|474.74|470.64|474.65|470.55|474.76|470.66|474.56|470.46|13
1633611250000|2021-10-07 12:54:10|474.59|470.49|474.76|470.66|474.76|470.66|474.59|470.49|11
1633611260000|2021-10-07 12:54:20|474.75|470.65|474.93|470.83|475.15|471.05|474.75|470.65|28
1633611270000|2021-10-07 12:54:30|474.96|470.86|475|470.9|475.03|470.93|474.9|470.8|25
1633611280000|2021-10-07 12:54:40|474.98|470.88|474.94|470.84|474.99|470.89|474.92|470.82|14
1633611290000|2021-10-07 12:54:50|474.87|470.77|474.3|470.2|474.88|470.78|474.29|470.19|30
1633611300000|2021-10-07 12:55:00|474.4|470.3|474.38|470.28|474.42|470.32|474.31|470.21|15
1633611310000|2021-10-07 12:55:10|474.39|470.29|474.25|470.15|474.39|470.29|474.17|470.07|24
1633611320000|2021-10-07 12:55:20|474.26|470.16|474.26|470.16|474.28|470.18|474.23|470.13|14
1633611330000|2021-10-07 12:55:30|474.33|470.23|474.3|470.2|474.33|470.23|474.26|470.16|10
1633611340000|2021-10-07 12:55:40|474.28|470.18|474.15|470.05|474.31|470.21|474.15|470.05|11
1633611350000|2021-10-07 12:55:50|474.16|470.06|474.33|470.23|474.39|470.29|474.05|469.95|19
1633611360000|2021-10-07 12:56:00|474.34|470.24|474.53|470.43|474.58|470.48|474.34|470.24|22
1633611370000|2021-10-07 12:56:10|474.52|470.42|475.02|470.92|475.02|470.92|474.48|470.38|22
1633611380000|2021-10-07 12:56:20|475.11|471.01|475.36|471.26|475.36|471.26|474.9|470.8|29
1633611390000|2021-10-07 12:56:30|475.37|471.27|475.58|471.48|475.58|471.48|475.37|471.27|17
1633611400000|2021-10-07 12:56:40|475.59|471.49|475.83|471.73|475.95|471.85|475.59|471.49|13
1633611410000|2021-10-07 12:56:50|475.75|471.65|475.61|471.51|475.75|471.65|475.57|471.47|22
1633611420000|2021-10-07 12:57:00|475.64|471.54|475.16|471.06|475.64|471.54|475.16|471.06|24
1633611430000|2021-10-07 12:57:10|475.2|471.1|474.94|470.84|475.2|471.1|474.94|470.84|10
1633611440000|2021-10-07 12:57:20|474.91|470.81|474.25|470.15|474.91|470.81|474.18|470.08|26
1633611450000|2021-10-07 12:57:30|474.26|470.16|474.36|470.26|474.42|470.32|474.26|470.16|21
1633611460000|2021-10-07 12:57:40|474.33|470.23|474.09|469.99|474.44|470.34|474.08|469.98|28
1633611470000|2021-10-07 12:57:50|474.04|469.94|473.9|469.8|474.04|469.94|473.85|469.75|20
1633611480000|2021-10-07 12:58:00|474|469.9|474.01|469.91|474.1|470|473.87|469.77|23
1633611490000|2021-10-07 12:58:10|473.96|469.86|473.95|469.85|474.05|469.95|473.91|469.81|19
1633611500000|2021-10-07 12:58:20|473.9|469.8|473.12|469.02|473.9|469.8|473.12|469.02|27
1633611510000|2021-10-07 12:58:30|473.1|469|473.01|468.91|473.11|469.01|472.67|468.57|30
1633611520000|2021-10-07 12:58:40|473.03|468.93|473.3|469.2|473.33|469.23|473.03|468.93|16
1633611530000|2021-10-07 12:58:50|473.29|469.19|473.86|469.76|473.96|469.86|473.29|469.19|29
1633611540000|2021-10-07 12:59:00|473.85|469.75|473.51|469.41|473.85|469.75|473.5|469.4|14
1633611550000|2021-10-07 12:59:10|473.52|469.42|474.52|470.42|474.52|470.42|473.52|469.42|29
1633611560000|2021-10-07 12:59:20|474.46|470.36|474.38|470.28|474.46|470.36|474.15|470.05|24
1633611570000|2021-10-07 12:59:30|474.36|470.26|474.41|470.31|474.41|470.31|474.3|470.2|13
1633611580000|2021-10-07 12:59:40|474.43|470.33|474.51|470.41|474.57|470.47|474.42|470.32|14
1633611590000|2021-10-07 12:59:50|474.52|470.42|474.67|470.57|474.67|470.57|474.41|470.31|9
1633611600000|2021-10-07 13:00:00|474.66|470.56|474.37|470.27|474.66|470.56|474.35|470.25|20
1633611610000|2021-10-07 13:00:10|474.39|470.29|474.26|470.16|474.43|470.33|474.26|470.16|15
1633611620000|2021-10-07 13:00:20|474.15|470.05|474.3|470.2|474.54|470.44|473.88|469.78|35
1633611630000|2021-10-07 13:00:30|474.27|470.17|473.98|469.88|474.34|470.24|473.9|469.8|19
1633611640000|2021-10-07 13:00:40|474|469.9|473.88|469.78|474.01|469.91|473.88|469.78|13
1633611650000|2021-10-07 13:00:50|473.86|469.76|473.83|469.73|473.94|469.84|473.8|469.7|14
1633611660000|2021-10-07 13:01:00|473.81|469.71|473.79|469.69|473.81|469.71|473.76|469.66|7
1633611670000|2021-10-07 13:01:10|473.77|469.67|474.05|469.95|474.06|469.96|473.74|469.64|11
1633611680000|2021-10-07 13:01:20|474.01|469.91|474.01|469.91|474.01|469.91|473.79|469.69|16
1633611690000|2021-10-07 13:01:30|474.03|469.93|474.4|470.3|474.4|470.3|474.03|469.93|22
1633611700000|2021-10-07 13:01:40|474.42|470.32|474.31|470.21|474.42|470.32|474.31|470.21|10
1633611710000|2021-10-07 13:01:50|474.34|470.24|474.22|470.12|474.37|470.27|474.2|470.1|13
1633611720000|2021-10-07 13:02:00|474.2|470.1|474.03|469.93|474.22|470.12|474|469.9|11
1633611730000|2021-10-07 13:02:10|474.02|469.92|474.32|470.22|474.36|470.26|474.02|469.92|17
1633611740000|2021-10-07 13:02:20|474.35|470.25|474.5|470.4|474.62|470.52|474.35|470.25|15
1633611750000|2021-10-07 13:02:30|474.45|470.35|474.52|470.42|474.67|470.57|474.45|470.35|16
1633611760000|2021-10-07 13:02:40|474.56|470.46|474.22|470.12|474.56|470.46|474.22|470.12|28
1633611770000|2021-10-07 13:02:50|474.23|470.13|474.1|470|474.24|470.14|474.04|469.94|19
1633611780000|2021-10-07 13:03:00|474.16|470.06|473.92|469.82|474.16|470.06|473.84|469.74|15
1633611790000|2021-10-07 13:03:10|473.95|469.85|474.41|470.31|474.41|470.31|473.94|469.84|15
1633611800000|2021-10-07 13:03:20|474.43|470.33|474.51|470.41|474.51|470.41|474.3|470.2|23
1633611810000|2021-10-07 13:03:30|474.53|470.43|474.27|470.17|474.54|470.44|474.22|470.12|19
1633611820000|2021-10-07 13:03:40|474.23|470.13|474.03|469.93|474.23|470.13|474.02|469.92|11
1633611830000|2021-10-07 13:03:50|474.02|469.92|473.76|469.66|474.06|469.96|473.76|469.66|15
1633611840000|2021-10-07 13:04:00|473.91|469.81|473.76|469.66|473.91|469.81|473.7|469.6|14
1633611850000|2021-10-07 13:04:10|473.75|469.65|473.79|469.69|473.96|469.86|473.72|469.62|22
1633611860000|2021-10-07 13:04:20|473.78|469.68|473.59|469.49|473.83|469.73|473.59|469.49|19
1633611870000|2021-10-07 13:04:30|473.62|469.52|473.62|469.52|473.62|469.52|473.58|469.48|12
1633611880000|2021-10-07 13:04:40|473.63|469.53|473.28|469.18|473.63|469.53|473.28|469.18|18
1633611890000|2021-10-07 13:04:50|473.36|469.26|473.22|469.12|473.37|469.27|473.22|469.12|18
1633611900000|2021-10-07 13:05:00|473.25|469.15|473.24|469.14|473.4|469.3|473.14|469.04|18
1633611910000|2021-10-07 13:05:10|473.22|469.12|472.96|468.86|473.23|469.13|472.96|468.86|18
1633611920000|2021-10-07 13:05:20|472.95|468.85|472.99|468.89|473|468.9|472.92|468.82|20
1633611930000|2021-10-07 13:05:30|472.94|468.84|472.59|468.49|472.97|468.87|472.59|468.49|21
1633611940000|2021-10-07 13:05:40|472.66|468.56|472.68|468.58|472.7|468.6|472.47|468.37|20
1633611950000|2021-10-07 13:05:50|472.7|468.6|472.7|468.6|472.7|468.6|472.6|468.5|12
1633611960000|2021-10-07 13:06:00|472.71|468.61|472.64|468.54|472.74|468.64|472.54|468.44|12
1633611970000|2021-10-07 13:06:10|472.63|468.53|472.4|468.3|472.63|468.53|472.4|468.3|12
1633611980000|2021-10-07 13:06:20|472.35|468.25|472.21|468.11|472.36|468.26|472.04|467.94|18
1633611990000|2021-10-07 13:06:30|472.22|468.12|472.84|468.74|472.89|468.79|472.21|468.11|23
1633612000000|2021-10-07 13:06:40|472.81|468.71|472.87|468.77|472.99|468.89|472.81|468.71|18
1633612010000|2021-10-07 13:06:50|472.88|468.78|472.62|468.52|472.91|468.81|472.62|468.52|18
1633612020000|2021-10-07 13:07:00|472.55|468.45|472.38|468.28|472.6|468.5|472.38|468.28|18
1633612030000|2021-10-07 13:07:10|472.35|468.25|472.68|468.58|472.79|468.69|472.35|468.25|26
1633612040000|2021-10-07 13:07:20|472.72|468.62|472.88|468.78|472.89|468.79|472.7|468.6|12
1633612050000|2021-10-07 13:07:30|472.89|468.79|472.73|468.63|472.89|468.79|472.73|468.63|20
1633612060000|2021-10-07 13:07:40|472.74|468.64|472.92|468.82|472.92|468.82|472.74|468.64|14
1633612070000|2021-10-07 13:07:50|472.96|468.86|472.81|468.71|472.96|468.86|472.75|468.65|17
1633612080000|2021-10-07 13:08:00|472.75|468.65|472.83|468.73|472.91|468.81|472.75|468.65|17
1633612090000|2021-10-07 13:08:10|472.81|468.71|472.79|468.69|472.83|468.73|472.72|468.62|18
1633612100000|2021-10-07 13:08:20|472.81|468.71|472.93|468.83|472.96|468.86|472.81|468.71|17
1633612110000|2021-10-07 13:08:30|472.94|468.84|472.55|468.45|472.95|468.85|472.55|468.45|17
1633612120000|2021-10-07 13:08:40|472.54|468.44|472.6|468.5|472.64|468.54|472.54|468.44|17
1633612130000|2021-10-07 13:08:50|472.61|468.51|472.76|468.66|472.77|468.67|472.61|468.51|15
1633612140000|2021-10-07 13:09:00|472.85|468.75|472.91|468.81|472.94|468.84|472.79|468.69|20
1633612150000|2021-10-07 13:09:10|472.94|468.84|472.84|468.74|472.96|468.86|472.8|468.7|20
1633612160000|2021-10-07 13:09:20|472.85|468.75|471.86|467.76|472.85|468.75|471.77|467.67|20
1633612170000|2021-10-07 13:09:30|471.85|467.75|471.81|467.71|471.86|467.76|471.53|467.43|25
1633612180000|2021-10-07 13:09:40|471.8|467.7|471.07|466.97|471.87|467.77|470.57|466.47|28
1633612190000|2021-10-07 13:09:50|471.05|466.95|471.25|467.15|471.32|467.22|471.05|466.95|24
1633612200000|2021-10-07 13:10:00|471.3|467.2|471.96|467.86|472.09|467.99|471.3|467.2|26
1633612210000|2021-10-07 13:10:10|471.95|467.85|472.19|468.09|472.22|468.12|471.8|467.7|27
1633612220000|2021-10-07 13:10:20|472.21|468.11|472.55|468.45|472.55|468.45|472.21|468.11|25
1633612230000|2021-10-07 13:10:30|472.56|468.46|472.22|468.12|472.56|468.46|472.21|468.11|20
1633612240000|2021-10-07 13:10:40|472.21|468.11|471.83|467.73|472.23|468.13|471.74|467.64|27
1633612250000|2021-10-07 13:10:50|471.85|467.75|472.13|468.03|472.13|468.03|471.85|467.75|26
1633612260000|2021-10-07 13:11:00|472.09|467.99|472.15|468.05|472.15|468.05|471.91|467.81|17
1633612270000|2021-10-07 13:11:10|472.16|468.06|472.3|468.2|472.32|468.22|472.12|468.02|17
1633612280000|2021-10-07 13:11:20|472.31|468.21|472.37|468.27|472.37|468.27|472.28|468.18|19
1633612290000|2021-10-07 13:11:30|472.39|468.29|472.4|468.3|472.43|468.33|472.32|468.22|22
1633612300000|2021-10-07 13:11:40|472.38|468.28|472.36|468.26|472.38|468.28|472.3|468.2|10
1633612310000|2021-10-07 13:11:50|472.32|468.22|472.38|468.28|472.4|468.3|472.31|468.21|8
1633612320000|2021-10-07 13:12:00|472.35|468.25|472.35|468.25|472.41|468.31|472.19|468.09|18
1633612330000|2021-10-07 13:12:10|472.39|468.29|472.73|468.63|472.73|468.63|472.39|468.29|19
1633612340000|2021-10-07 13:12:20|472.72|468.62|472.67|468.57|472.79|468.69|472.62|468.52|13
1633612350000|2021-10-07 13:12:30|472.61|468.51|472.58|468.48|472.66|468.56|472.51|468.41|19
1633612360000|2021-10-07 13:12:40|472.57|468.47|472.53|468.43|472.64|468.54|472.4|468.3|23
1633612370000|2021-10-07 13:12:50|472.5|468.4|472.52|468.42|472.57|468.47|472.5|468.4|22
1633612380000|2021-10-07 13:13:00|472.53|468.43|472.24|468.14|472.54|468.44|472.22|468.12|20
1633612390000|2021-10-07 13:13:10|472.27|468.17|472.32|468.22|472.32|468.22|472.25|468.15|15
1633612400000|2021-10-07 13:13:20|472.36|468.26|472.31|468.21|472.37|468.27|472.31|468.21|7
1633612410000|2021-10-07 13:13:30|472.32|468.22|472.56|468.46|472.59|468.49|472.32|468.22|25
1633612420000|2021-10-07 13:13:40|472.59|468.49|472.72|468.62|472.72|468.62|472.52|468.42|19
1633612430000|2021-10-07 13:13:50|472.79|468.69|473.06|468.96|473.06|468.96|472.76|468.66|18
1633612440000|2021-10-07 13:14:00|473.05|468.95|473.12|469.02|473.25|469.15|473.05|468.95|12
1633612450000|2021-10-07 13:14:10|473.07|468.97|473.14|469.04|473.22|469.12|472.99|468.89|14
1633612460000|2021-10-07 13:14:20|473.11|469.01|473.12|469.02|473.21|469.11|472.99|468.89|17
1633612470000|2021-10-07 13:14:30|473.07|468.97|472.97|468.87|473.07|468.97|472.93|468.83|10
1633612480000|2021-10-07 13:14:40|473|468.9|473.29|469.19|473.4|469.3|473|468.9|17
1633612490000|2021-10-07 13:14:50|473.27|469.17|473.57|469.47|473.58|469.48|473.27|469.17|16
1633612500000|2021-10-07 13:15:00|473.58|469.48|473.67|469.57|473.71|469.61|473.58|469.48|17
1633612510000|2021-10-07 13:15:10|473.66|469.56|473.63|469.53|473.66|469.56|473.62|469.52|10
1633612520000|2021-10-07 13:15:20|473.62|469.52|473.8|469.7|473.81|469.71|473.62|469.52|17
1633612530000|2021-10-07 13:15:30|473.82|469.72|473.86|469.76|473.88|469.78|473.76|469.66|23
1633612540000|2021-10-07 13:15:40|473.95|469.85|473.96|469.86|473.96|469.86|473.95|469.85|2
1633612550000|2021-10-07 13:15:50|473.97|469.87|473.95|469.85|473.97|469.87|473.9|469.8|15
1633612560000|2021-10-07 13:16:00|473.93|469.83|474.28|470.18|474.28|470.18|473.89|469.79|23
1633612570000|2021-10-07 13:16:10|474.29|470.19|474.46|470.36|474.48|470.38|474.28|470.18|20
1633612580000|2021-10-07 13:16:20|474.47|470.37|474.65|470.55|474.65|470.55|474.47|470.37|13
1633612590000|2021-10-07 13:16:30|474.57|470.47|474.64|470.54|474.73|470.63|474.57|470.47|14
1633612600000|2021-10-07 13:16:40|474.68|470.58|474.73|470.63|474.95|470.85|474.68|470.58|15
1633612610000|2021-10-07 13:16:50|474.7|470.6|474.71|470.61|474.76|470.66|474.68|470.58|12
1633612620000|2021-10-07 13:17:00|474.7|470.6|475.54|471.44|475.54|471.44|474.65|470.55|28
1633612630000|2021-10-07 13:17:10|475.55|471.45|475.55|471.45|475.64|471.54|475.43|471.33|23
1633612640000|2021-10-07 13:17:20|475.58|471.48|475.63|471.53|475.78|471.68|475.58|471.48|20
1633612650000|2021-10-07 13:17:30|475.64|471.54|475.41|471.31|475.72|471.62|475.41|471.31|24
1633612660000|2021-10-07 13:17:40|475.38|471.28|474.95|470.85|475.4|471.3|474.95|470.85|27
1633612670000|2021-10-07 13:17:50|474.9|470.8|475.08|470.98|475.08|470.98|474.76|470.66|24
1633612680000|2021-10-07 13:18:00|475.09|470.99|475.31|471.21|475.34|471.24|475.09|470.99|15
1633612690000|2021-10-07 13:18:10|475.35|471.25|475.44|471.34|475.44|471.34|475.35|471.25|7
1633612700000|2021-10-07 13:18:20|475.45|471.35|475.46|471.36|475.47|471.37|475.36|471.26|15
1633612710000|2021-10-07 13:18:30|475.42|471.32|475.74|471.64|475.79|471.69|475.39|471.29|25
1633612720000|2021-10-07 13:18:40|475.72|471.62|475.55|471.45|475.85|471.75|475.55|471.45|20
1633612730000|2021-10-07 13:18:50|475.63|471.53|475.5|471.4|475.65|471.55|475.5|471.4|11
1633612740000|2021-10-07 13:19:00|475.48|471.38|475.08|470.98|475.48|471.38|475.08|470.98|22
1633612750000|2021-10-07 13:19:10|475.1|471|475.13|471.03|475.14|471.04|474.9|470.8|24
1633612760000|2021-10-07 13:19:20|475.18|471.08|475.31|471.21|475.45|471.35|475.18|471.08|21
1633612770000|2021-10-07 13:19:30|475.34|471.24|475.31|471.21|475.42|471.32|475.31|471.21|17
1633612780000|2021-10-07 13:19:40|475.29|471.19|475.38|471.28|475.46|471.36|475.29|471.19|18
1633612790000|2021-10-07 13:19:50|475.37|471.27|475.25|471.15|475.37|471.27|475.21|471.11|14
1633612800000|2021-10-07 13:20:00|475.26|471.16|475.04|470.94|475.26|471.16|475.01|470.91|17
1633612810000|2021-10-07 13:20:10|475.07|470.97|475.16|471.06|475.18|471.08|475.05|470.95|19
1633612820000|2021-10-07 13:20:20|475.17|471.07|474.98|470.88|475.17|471.07|474.94|470.84|14
1633612830000|2021-10-07 13:20:30|475.01|470.91|474.97|470.87|475.05|470.95|474.97|470.87|12
1633612840000|2021-10-07 13:20:40|474.96|470.86|474.58|470.48|474.97|470.87|474.58|470.48|18
1633612850000|2021-10-07 13:20:50|474.61|470.51|474.48|470.38|474.7|470.6|474.46|470.36|24
1633612860000|2021-10-07 13:21:00|474.49|470.39|474.62|470.52|474.64|470.54|474.49|470.39|23
1633612870000|2021-10-07 13:21:10|474.58|470.48|474.45|470.35|474.63|470.53|474.45|470.35|16
1633612880000|2021-10-07 13:21:20|474.41|470.31|474.21|470.11|474.45|470.35|474.17|470.07|18
1633612890000|2021-10-07 13:21:30|474.2|470.1|474.44|470.34|474.44|470.34|474.2|470.1|15
1633612900000|2021-10-07 13:21:40|474.45|470.35|474.63|470.53|474.64|470.54|474.44|470.34|19
1633612910000|2021-10-07 13:21:50|474.69|470.59|474.73|470.63|474.77|470.67|474.69|470.59|18
1633612920000|2021-10-07 13:22:00|474.75|470.65|474.71|470.61|474.79|470.69|474.69|470.59|11
1633612930000|2021-10-07 13:22:10|474.73|470.63|474.91|470.81|474.96|470.86|474.73|470.63|18
1633612940000|2021-10-07 13:22:20|474.95|470.85|474.97|470.87|475.01|470.91|474.92|470.82|14
1633612950000|2021-10-07 13:22:30|474.98|470.88|474.85|470.75|475|470.9|474.84|470.74|16
1633612960000|2021-10-07 13:22:40|474.9|470.8|474.87|470.77|474.95|470.85|474.83|470.73|18
1633612970000|2021-10-07 13:22:50|474.86|470.76|474.91|470.81|474.95|470.85|474.86|470.76|9
1633612980000|2021-10-07 13:23:00|474.95|470.85|474.45|470.35|474.99|470.89|474.45|470.35|24
1633612990000|2021-10-07 13:23:10|474.4|470.3|474.52|470.42|474.53|470.43|474.4|470.3|14
1633613000000|2021-10-07 13:23:20|474.48|470.38|474.55|470.45|474.56|470.46|474.44|470.34|14
1633613010000|2021-10-07 13:23:30|474.5|470.4|474.57|470.47|474.65|470.55|474.5|470.4|16
1633613020000|2021-10-07 13:23:40|474.59|470.49|474.67|470.57|474.7|470.6|474.52|470.42|18
1633613030000|2021-10-07 13:23:50|474.66|470.56|474.75|470.65|474.8|470.7|474.65|470.55|13
1633613040000|2021-10-07 13:24:00|474.78|470.68|474.73|470.63|474.84|470.74|474.73|470.63|11
1633613050000|2021-10-07 13:24:10|474.7|470.6|474.8|470.7|474.8|470.7|474.67|470.57|12
1633613060000|2021-10-07 13:24:20|474.85|470.75|474.93|470.83|474.93|470.83|474.8|470.7|16
1633613070000|2021-10-07 13:24:30|474.92|470.82|474.9|470.8|474.92|470.82|474.9|470.8|2
1633613080000|2021-10-07 13:24:40|474.91|470.81|474.97|470.87|474.98|470.88|474.87|470.77|18
1633613090000|2021-10-07 13:24:50|474.95|470.85|474.97|470.87|474.97|470.87|474.85|470.75|14
1633613100000|2021-10-07 13:25:00|474.96|470.86|474.85|470.75|474.96|470.86|474.82|470.72|6
1633613110000|2021-10-07 13:25:10|474.89|470.79|474.96|470.86|474.96|470.86|474.87|470.77|17
1633613120000|2021-10-07 13:25:20|474.95|470.85|474.88|470.78|474.95|470.85|474.87|470.77|9
1633613130000|2021-10-07 13:25:30|474.83|470.73|474.84|470.74|474.85|470.75|474.79|470.69|7
1633613140000|2021-10-07 13:25:40|474.83|470.73|474.74|470.64|474.83|470.73|474.7|470.6|10
1633613150000|2021-10-07 13:25:50|474.73|470.63|474.76|470.66|474.8|470.7|474.73|470.63|10
1633613160000|2021-10-07 13:26:00|474.73|470.63|474.6|470.5|474.74|470.64|474.6|470.5|9
1633613170000|2021-10-07 13:26:10|474.59|470.49|474.5|470.4|474.64|470.54|474.5|470.4|16
1633613180000|2021-10-07 13:26:20|474.49|470.39|474.22|470.12|474.49|470.39|474.22|470.12|12
1633613190000|2021-10-07 13:26:30|474.29|470.19|474.44|470.34|474.47|470.37|474.29|470.19|13
1633613200000|2021-10-07 13:26:40|474.42|470.32|474.33|470.23|474.44|470.34|474.33|470.23|15
1633613210000|2021-10-07 13:26:50|474.38|470.28|474.3|470.2|474.38|470.28|474.3|470.2|8
1633613220000|2021-10-07 13:27:00|474.31|470.21|474.2|470.1|474.32|470.22|474.2|470.1|13
1633613230000|2021-10-07 13:27:10|474.22|470.12|474.03|469.93|474.22|470.12|473.9|469.8|24
1633613240000|2021-10-07 13:27:20|474.04|469.94|474.21|470.11|474.24|470.14|474.04|469.94|13
1633613250000|2021-10-07 13:27:30|474.3|470.2|474.25|470.15|474.3|470.2|474.1|470|13
1633613260000|2021-10-07 13:27:40|474.26|470.16|474.04|469.94|474.26|470.16|474|469.9|20
1633613270000|2021-10-07 13:27:50|474.13|470.03|473.94|469.84|474.13|470.03|473.94|469.84|7
1633613280000|2021-10-07 13:28:00|473.93|469.83|474.12|470.02|474.13|470.03|473.93|469.83|16
1633613290000|2021-10-07 13:28:10|474.07|469.97|473.9|469.8|474.07|469.97|473.9|469.8|7
1633613300000|2021-10-07 13:28:20|473.92|469.82|473.62|469.52|473.93|469.83|473.62|469.52|22
1633613310000|2021-10-07 13:28:30|473.59|469.49|473.38|469.28|473.66|469.56|473.38|469.28|17
1633613320000|2021-10-07 13:28:40|473.37|469.27|473.37|469.27|473.51|469.41|473.37|469.27|17
1633613330000|2021-10-07 13:28:50|473.09|468.99|473.43|469.33|473.43|469.33|473.01|468.91|23
1633613340000|2021-10-07 13:29:00|473.33|469.23|473.62|469.52|473.62|469.52|473.32|469.22|23
1633613350000|2021-10-07 13:29:10|473.65|469.55|473.73|469.63|473.79|469.69|473.6|469.5|15
1633613360000|2021-10-07 13:29:20|473.74|469.64|473.66|469.56|473.8|469.7|473.62|469.52|17
1633613370000|2021-10-07 13:29:30|473.65|469.55|473.56|469.46|473.65|469.55|473.56|469.46|11
1633613380000|2021-10-07 13:29:40|473.52|469.42|473.6|469.5|473.67|469.57|473.52|469.42|10
1633613390000|2021-10-07 13:29:50|473.57|469.47|473.49|469.39|473.6|469.5|473.49|469.39|19
1633613400000|2021-10-07 13:30:00|473.46|469.36|473.23|469.13|473.46|469.36|473.23|469.13|13
1633613410000|2021-10-07 13:30:10|473.22|469.12|473.66|469.56|473.66|469.56|473.22|469.12|21
1633613420000|2021-10-07 13:30:20|473.67|469.57|473.6|469.5|473.67|469.57|473.51|469.41|18
1633613430000|2021-10-07 13:30:30|473.61|469.51|473.78|469.68|473.84|469.74|473.6|469.5|23
1633613440000|2021-10-07 13:30:40|473.76|469.66|473.9|469.8|473.9|469.8|473.73|469.63|11
1633613450000|2021-10-07 13:30:50|473.92|469.82|474.08|469.98|474.08|469.98|473.9|469.8|18
1633613460000|2021-10-07 13:31:00|474.06|469.96|473.95|469.85|474.12|470.02|473.95|469.85|20
1633613470000|2021-10-07 13:31:10|473.92|469.82|474.07|469.97|474.07|469.97|473.86|469.76|19
1633613480000|2021-10-07 13:31:20|474.06|469.96|474.5|470.4|474.5|470.4|474|469.9|30
1633613490000|2021-10-07 13:31:30|474.52|470.42|474.6|470.5|474.6|470.5|474.5|470.4|15
1633613500000|2021-10-07 13:31:40|474.62|470.52|474.96|470.86|474.96|470.86|474.62|470.52|22
1633613510000|2021-10-07 13:31:50|474.98|470.88|474.99|470.89|475.04|470.94|474.9|470.8|14
1633613520000|2021-10-07 13:32:00|474.98|470.88|474.88|470.78|475.02|470.92|474.78|470.68|16
1633613530000|2021-10-07 13:32:10|474.91|470.81|475.04|470.94|475.04|470.94|474.91|470.81|12
1633613540000|2021-10-07 13:32:20|475.01|470.91|475.32|471.22|475.36|471.26|475.01|470.91|12
1633613550000|2021-10-07 13:32:30|475.4|471.3|475.28|471.18|475.4|471.3|475.28|471.18|11
1633613560000|2021-10-07 13:32:40|475.27|471.17|475.06|470.96|475.32|471.22|475.06|470.96|22
1633613570000|2021-10-07 13:32:50|475|470.9|474.6|470.5|475|470.9|474.6|470.5|12
1633613580000|2021-10-07 13:33:00|474.66|470.56|474.7|470.6|474.7|470.6|474.6|470.5|3
1633613590000|2021-10-07 13:33:10|474.6|470.5|474.75|470.65|474.75|470.65|474.6|470.5|4
1633613600000|2021-10-07 13:33:20|474.73|470.63|474.6|470.5|474.86|470.76|474.6|470.5|17
1633613610000|2021-10-07 13:33:30|474.65|470.55|474.52|470.42|474.78|470.68|474.48|470.38|23
1633613620000|2021-10-07 13:33:40|474.51|470.41|474.33|470.23|474.51|470.41|474.26|470.16|32
1633613630000|2021-10-07 13:33:50|474.3|470.2|474.35|470.25|474.53|470.43|474.3|470.2|20
1633613640000|2021-10-07 13:34:00|474.3|470.2|474.54|470.44|474.55|470.45|474.3|470.2|16
1633613650000|2021-10-07 13:34:10|474.51|470.41|474.67|470.57|474.72|470.62|474.5|470.4|15
1633613660000|2021-10-07 13:34:20|474.68|470.58|475.01|470.91|475.01|470.91|474.68|470.58|22
1633613670000|2021-10-07 13:34:30|475|470.9|474.99|470.89|475.12|471.02|474.99|470.89|17
1633613680000|2021-10-07 13:34:40|475.01|470.91|475|470.9|475.06|470.96|474.93|470.83|17
1633613690000|2021-10-07 13:34:50|474.98|470.88|475.05|470.95|475.06|470.96|474.92|470.82|16
1633613700000|2021-10-07 13:35:00|475.09|470.99|475.16|471.06|475.16|471.06|475.09|470.99|9
1633613710000|2021-10-07 13:35:10|475.15|471.05|474.97|470.87|475.21|471.11|474.85|470.75|20
1633613720000|2021-10-07 13:35:20|475|470.9|474.89|470.79|475.1|471|474.86|470.76|21
1633613730000|2021-10-07 13:35:30|474.9|470.8|475.03|470.93|475.03|470.93|474.74|470.64|11
1633613740000|2021-10-07 13:35:40|475.15|471.05|475.21|471.11|475.29|471.19|475.09|470.99|14
1633613750000|2021-10-07 13:35:50|475.15|471.05|474.82|470.72|475.15|471.05|474.82|470.72|12
1633613760000|2021-10-07 13:36:00|474.85|470.75|474.92|470.82|474.99|470.89|474.8|470.7|16
1633613770000|2021-10-07 13:36:10|474.9|470.8|475|470.9|475|470.9|474.9|470.8|13
1633613780000|2021-10-07 13:36:20|475.01|470.91|475.11|471.01|475.15|471.05|475|470.9|15
1633613790000|2021-10-07 13:36:30|475.07|470.97|475.1|471|475.17|471.07|475.05|470.95|11
1633613800000|2021-10-07 13:36:40|475.05|470.95|474.86|470.76|475.1|471|474.82|470.72|11
1633613810000|2021-10-07 13:36:50|474.81|470.71|474.62|470.52|474.82|470.72|474.58|470.48|23
1633613820000|2021-10-07 13:37:00|474.6|470.5|474.59|470.49|474.73|470.63|474.55|470.45|16
1633613830000|2021-10-07 13:37:10|474.58|470.48|474.55|470.45|474.58|470.48|474.52|470.42|7
1633613840000|2021-10-07 13:37:20|474.53|470.43|474.75|470.65|474.82|470.72|474.52|470.42|14
1633613850000|2021-10-07 13:37:30|474.79|470.69|475.01|470.91|475.01|470.91|474.75|470.65|20
1633613860000|2021-10-07 13:37:40|474.99|470.89|475.13|471.03|475.13|471.03|474.98|470.88|14
1633613870000|2021-10-07 13:37:50|475.11|471.01|474.85|470.75|475.19|471.09|474.8|470.7|23
1633613880000|2021-10-07 13:38:00|474.84|470.74|474.81|470.71|474.94|470.84|474.81|470.71|17
1633613890000|2021-10-07 13:38:10|474.83|470.73|475.01|470.91|475.01|470.91|474.74|470.64|15
1633613900000|2021-10-07 13:38:20|475.03|470.93|475.25|471.15|475.41|471.31|475.03|470.93|31
1633613910000|2021-10-07 13:38:30|475.19|471.09|474.85|470.75|475.2|471.1|474.85|470.75|17
1633613920000|2021-10-07 13:38:40|474.82|470.72|474.81|470.71|474.83|470.73|474.7|470.6|14
1633613930000|2021-10-07 13:38:50|474.85|470.75|474.77|470.67|474.86|470.76|474.75|470.65|15
1633613940000|2021-10-07 13:39:00|474.78|470.68|475.22|471.12|475.29|471.19|474.77|470.67|26
1633613950000|2021-10-07 13:39:10|475.28|471.18|475.16|471.06|475.31|471.21|475.1|471|18
1633613960000|2021-10-07 13:39:20|475.14|471.04|475.27|471.17|475.27|471.17|475.14|471.04|12
1633613970000|2021-10-07 13:39:30|475.26|471.16|475.16|471.06|475.27|471.17|475.14|471.04|20
1633613980000|2021-10-07 13:39:40|475|470.9|474.99|470.89|475.06|470.96|474.98|470.88|16
1633613990000|2021-10-07 13:39:50|474.97|470.87|474.98|470.88|474.98|470.88|474.93|470.83|14
1633614000000|2021-10-07 13:40:00|475|470.9|475.06|470.96|475.07|470.97|474.98|470.88|10
1633614010000|2021-10-07 13:40:10|475.11|471.01|475.7|471.6|475.7|471.6|475.11|471.01|24
1633614020000|2021-10-07 13:40:20|475.63|471.53|475.67|471.57|475.71|471.61|475.55|471.45|15
1633614030000|2021-10-07 13:40:30|475.64|471.54|475.7|471.6|475.75|471.65|475.56|471.46|22
1633614040000|2021-10-07 13:40:40|475.71|471.61|475.89|471.79|475.91|471.81|475.71|471.61|21
1633614050000|2021-10-07 13:40:50|475.88|471.78|475.96|471.86|475.96|471.86|475.88|471.78|11
1633614060000|2021-10-07 13:41:00|476.02|471.92|475.88|471.78|476.1|472|475.86|471.76|14
1633614070000|2021-10-07 13:41:10|475.85|471.75|475.88|471.78|475.88|471.78|475.72|471.62|24
1633614080000|2021-10-07 13:41:20|475.86|471.76|475.94|471.84|475.97|471.87|475.86|471.76|14
1633614090000|2021-10-07 13:41:30|476|471.9|476.05|471.95|476.1|472|475.98|471.88|19
1633614100000|2021-10-07 13:41:40|476.02|471.92|476.25|472.15|476.25|472.15|476.02|471.92|23
1633614110000|2021-10-07 13:41:50|476.23|472.13|476.2|472.1|476.23|472.13|475.95|471.85|27
1633614120000|2021-10-07 13:42:00|476.21|472.11|476.14|472.04|476.26|472.16|476.1|472|25
1633614130000|2021-10-07 13:42:10|476.13|472.03|476.46|472.36|476.46|472.36|476.06|471.96|29
1633614140000|2021-10-07 13:42:20|476.38|472.28|476.48|472.38|476.48|472.38|476.33|472.23|14
1633614150000|2021-10-07 13:42:30|476.67|472.57|476.99|472.89|477.05|472.95|476.67|472.57|15
1633614160000|2021-10-07 13:42:40|477.01|472.91|477.22|473.12|477.22|473.12|476.87|472.77|26
1633614170000|2021-10-07 13:42:50|477.21|473.11|477.21|473.11|477.37|473.27|477.21|473.11|17
1633614180000|2021-10-07 13:43:00|477.23|473.13|477.2|473.1|477.23|473.13|476.95|472.85|28
1633614190000|2021-10-07 13:43:10|477.22|473.12|477.35|473.25|477.41|473.31|477.1|473|26
1633614200000|2021-10-07 13:43:20|477.44|473.34|477.56|473.46|477.57|473.47|477.41|473.31|23
1633614210000|2021-10-07 13:43:30|477.57|473.47|477.77|473.67|477.8|473.7|477.53|473.43|15
1633614220000|2021-10-07 13:43:40|477.75|473.65|478.05|473.95|478.05|473.95|477.75|473.65|20
1633614230000|2021-10-07 13:43:50|478.07|473.97|478.15|474.05|478.4|474.3|477.81|473.71|32
1633614240000|2021-10-07 13:44:00|478.25|474.15|478.44|474.34|478.44|474.34|478.06|473.96|28
1633614250000|2021-10-07 13:44:10|478.45|474.35|478.49|474.39|478.64|474.54|478.36|474.26|33
1633614260000|2021-10-07 13:44:20|478.45|474.35|479.12|475.02|479.27|475.17|478.45|474.35|33
1633614270000|2021-10-07 13:44:30|479.17|475.07|479.4|475.3|479.54|475.44|479.05|474.95|33
1633614280000|2021-10-07 13:44:40|479.38|475.28|479.29|475.19|479.56|475.46|479.12|475.02|32
1633614290000|2021-10-07 13:44:50|479.3|475.2|479.3|475.2|479.6|475.5|479.04|474.94|27
1633614300000|2021-10-07 13:45:00|479.16|475.06|479.06|474.96|479.4|475.3|479.01|474.91|33
1633614310000|2021-10-07 13:45:10|479.19|475.09|478.88|474.78|479.35|475.25|478.85|474.75|26
1633614320000|2021-10-07 13:45:20|478.97|474.87|478.94|474.84|479.02|474.92|478.92|474.82|26
1633614330000|2021-10-07 13:45:30|478.91|474.81|478.73|474.63|478.92|474.82|478.46|474.36|35
1633614340000|2021-10-07 13:45:40|478.72|474.62|478.62|474.52|478.72|474.62|478.42|474.32|31
1633614350000|2021-10-07 13:45:50|478.65|474.55|478.86|474.76|478.9|474.8|478.62|474.52|27
1633614360000|2021-10-07 13:46:00|478.87|474.77|479.15|475.05|479.17|475.07|478.87|474.77|32
1633614370000|2021-10-07 13:46:10|479.12|475.02|479.04|474.94|479.17|475.07|479.04|474.94|22
1633614380000|2021-10-07 13:46:20|479.02|474.92|478.9|474.8|479.11|475.01|478.9|474.8|18
1633614390000|2021-10-07 13:46:30|479|474.9|478.58|474.48|479.05|474.95|478.58|474.48|29
1633614400000|2021-10-07 13:46:40|478.55|474.45|478.3|474.2|478.56|474.46|478.15|474.05|35
1633614410000|2021-10-07 13:46:50|478.33|474.23|478.02|473.92|478.34|474.24|478.01|473.91|23
1633614420000|2021-10-07 13:47:00|478.04|473.94|478.22|474.12|478.22|474.12|477.9|473.8|26
1633614430000|2021-10-07 13:47:10|478.26|474.16|478.64|474.54|478.64|474.54|478.2|474.1|21
1633614440000|2021-10-07 13:47:20|478.66|474.56|478.63|474.53|478.74|474.64|478.55|474.45|19
1633614450000|2021-10-07 13:47:30|478.61|474.51|478.26|474.16|478.61|474.51|478.2|474.1|23
1633614460000|2021-10-07 13:47:40|478.22|474.12|477.87|473.77|478.25|474.15|477.87|473.77|17
1633614470000|2021-10-07 13:47:50|477.91|473.81|477.74|473.64|477.96|473.86|477.74|473.64|25
1633614480000|2021-10-07 13:48:00|477.75|473.65|477.75|473.65|477.86|473.76|477.72|473.62|28
1633614490000|2021-10-07 13:48:10|477.8|473.7|477.97|473.87|478|473.9|477.69|473.59|24
1633614500000|2021-10-07 13:48:20|477.95|473.85|477.76|473.66|478|473.9|477.76|473.66|17
1633614510000|2021-10-07 13:48:30|477.75|473.65|477.73|473.63|477.76|473.66|477.52|473.42|26
1633614520000|2021-10-07 13:48:40|477.76|473.66|477.99|473.89|478.05|473.95|477.76|473.66|27
1633614530000|2021-10-07 13:48:50|477.93|473.83|477.98|473.88|478|473.9|477.89|473.79|21
1633614540000|2021-10-07 13:49:00|478|473.9|477.67|473.57|478.01|473.91|477.67|473.57|17
1633614550000|2021-10-07 13:49:10|477.7|473.6|477.65|473.55|477.7|473.6|477.56|473.46|12
1633614560000|2021-10-07 13:49:20|477.66|473.56|477.75|473.65|477.81|473.71|477.65|473.55|22
1633614570000|2021-10-07 13:49:30|477.73|473.63|477.75|473.65|477.76|473.66|477.58|473.48|28
1633614580000|2021-10-07 13:49:40|477.76|473.66|477.59|473.49|477.89|473.79|477.59|473.49|28
1633614590000|2021-10-07 13:49:50|477.54|473.44|477.23|473.13|477.55|473.45|477.23|473.13|24
1633614600000|2021-10-07 13:50:00|477.26|473.16|477.72|473.62|477.72|473.62|477.22|473.12|22
1633614610000|2021-10-07 13:50:10|477.76|473.66|477.92|473.82|477.93|473.83|477.7|473.6|25
1633614620000|2021-10-07 13:50:20|477.93|473.83|477.98|473.88|477.99|473.89|477.92|473.82|15
1633614630000|2021-10-07 13:50:30|477.96|473.86|477.85|473.75|478.02|473.92|477.85|473.75|20
1633614640000|2021-10-07 13:50:40|477.89|473.79|478.03|473.93|478.05|473.95|477.88|473.78|18
1633614650000|2021-10-07 13:50:50|478.11|474.01|477.98|473.88|478.11|474.01|477.98|473.88|22
1633614660000|2021-10-07 13:51:00|477.94|473.84|477.84|473.74|477.94|473.84|477.75|473.65|20
1633614670000|2021-10-07 13:51:10|477.83|473.73|477.89|473.79|477.89|473.79|477.81|473.71|11
1633614680000|2021-10-07 13:51:20|477.86|473.76|477.93|473.83|477.93|473.83|477.85|473.75|13
1633614690000|2021-10-07 13:51:30|477.9|473.8|478.12|474.02|478.12|474.02|477.9|473.8|22
1633614700000|2021-10-07 13:51:40|478.05|473.95|478.07|473.97|478.15|474.05|478.05|473.95|9
1633614710000|2021-10-07 13:51:50|478.08|473.98|477.91|473.81|478.13|474.03|477.91|473.81|29
1633614720000|2021-10-07 13:52:00|477.9|473.8|477.94|473.84|477.96|473.86|477.87|473.77|17
1633614730000|2021-10-07 13:52:10|477.93|473.83|477.93|473.83|477.95|473.85|477.89|473.79|11
1633614740000|2021-10-07 13:52:20|477.9|473.8|477.87|473.77|477.96|473.86|477.87|473.77|19
1633614750000|2021-10-07 13:52:30|477.92|473.82|477.67|473.57|477.95|473.85|477.67|473.57|14
1633614760000|2021-10-07 13:52:40|477.63|473.53|477.74|473.64|477.74|473.64|477.5|473.4|18
1633614770000|2021-10-07 13:52:50|477.7|473.6|477.75|473.65|477.8|473.7|477.56|473.46|24
1633614780000|2021-10-07 13:53:00|477.76|473.66|477.91|473.81|477.92|473.82|477.75|473.65|18
1633614790000|2021-10-07 13:53:10|477.92|473.82|477.85|473.75|477.94|473.84|477.75|473.65|17
1633614800000|2021-10-07 13:53:20|477.93|473.83|478.01|473.91|478.1|474|477.82|473.72|17
1633614810000|2021-10-07 13:53:30|477.98|473.88|478.1|474|478.12|474.02|477.97|473.87|21
1633614820000|2021-10-07 13:53:40|478.06|473.96|477.9|473.8|478.1|474|477.89|473.79|24
1633614830000|2021-10-07 13:53:50|477.89|473.79|477.75|473.65|477.93|473.83|477.7|473.6|18
1633614840000|2021-10-07 13:54:00|477.73|473.63|477.75|473.65|477.78|473.68|477.7|473.6|20
1633614850000|2021-10-07 13:54:10|477.8|473.7|477.73|473.63|477.8|473.7|477.7|473.6|14
1633614860000|2021-10-07 13:54:20|477.71|473.61|478.02|473.92|478.02|473.92|477.65|473.55|26
1633614870000|2021-10-07 13:54:30|478.03|473.93|477.88|473.78|478.15|474.05|477.88|473.78|26
1633614880000|2021-10-07 13:54:40|477.84|473.74|477.99|473.89|478.08|473.98|477.84|473.74|22
1633614890000|2021-10-07 13:54:50|478.06|473.96|477.87|473.77|478.06|473.96|477.86|473.76|19
1633614900000|2021-10-07 13:55:00|477.84|473.74|477.6|473.5|477.9|473.8|477.6|473.5|20
1633614910000|2021-10-07 13:55:10|477.64|473.54|477.67|473.57|477.7|473.6|477.57|473.47|24
1633614920000|2021-10-07 13:55:20|477.66|473.56|477.81|473.71|477.81|473.71|477.65|473.55|23
1633614930000|2021-10-07 13:55:30|477.78|473.68|478.17|474.07|478.17|474.07|477.73|473.63|21
1633614940000|2021-10-07 13:55:40|478.12|474.02|478.49|474.39|478.49|474.39|478.1|474|23
1633614950000|2021-10-07 13:55:50|478.48|474.38|478.42|474.32|478.53|474.43|478.3|474.2|26
1633614960000|2021-10-07 13:56:00|478.43|474.33|478.26|474.16|478.51|474.41|478.26|474.16|20
1633614970000|2021-10-07 13:56:10|478.25|474.15|478.26|474.16|478.33|474.23|478.2|474.1|20
1633614980000|2021-10-07 13:56:20|478.25|474.15|478.34|474.24|478.36|474.26|478.23|474.13|25
1633614990000|2021-10-07 13:56:30|478.33|474.23|478.55|474.45|478.62|474.52|478.3|474.2|21
1633615000000|2021-10-07 13:56:40|478.54|474.44|478.44|474.34|478.54|474.44|478.42|474.32|14
1633615010000|2021-10-07 13:56:50|478.43|474.33|478.51|474.41|478.56|474.46|478.34|474.24|14
1633615020000|2021-10-07 13:57:00|478.5|474.4|478.53|474.43|478.53|474.43|478.39|474.29|18
1633615030000|2021-10-07 13:57:10|478.52|474.42|478.53|474.43|478.55|474.45|478.35|474.25|21
1633615040000|2021-10-07 13:57:20|478.5|474.4|478.38|474.28|478.5|474.4|478.38|474.28|14
1633615050000|2021-10-07 13:57:30|478.41|474.31|478.49|474.39|478.53|474.43|478.41|474.31|11
1633615060000|2021-10-07 13:57:40|478.52|474.42|478.52|474.42|478.55|474.45|478.46|474.36|24
1633615070000|2021-10-07 13:57:50|478.43|474.33|478.57|474.47|478.57|474.47|478.4|474.3|12
1633615080000|2021-10-07 13:58:00|478.49|474.39|478.6|474.5|478.63|474.53|478.49|474.39|15
1633615090000|2021-10-07 13:58:10|478.61|474.51|478.82|474.72|478.83|474.73|478.54|474.44|27
1633615100000|2021-10-07 13:58:20|478.75|474.65|478.86|474.76|478.87|474.77|478.71|474.61|19
1633615110000|2021-10-07 13:58:30|478.83|474.73|478.78|474.68|478.94|474.84|478.75|474.65|16
1633615120000|2021-10-07 13:58:40|478.72|474.62|478.75|474.65|478.79|474.69|478.66|474.56|20
1633615130000|2021-10-07 13:58:50|478.76|474.66|478.95|474.85|478.96|474.86|478.69|474.59|15
1633615140000|2021-10-07 13:59:00|479|474.9|479.14|475.04|479.14|475.04|478.96|474.86|16
1633615150000|2021-10-07 13:59:10|479.11|475.01|479.08|474.98|479.26|475.16|478.99|474.89|22
1633615160000|2021-10-07 13:59:20|479.09|474.99|478.95|474.85|479.28|475.18|478.94|474.84|25
1633615170000|2021-10-07 13:59:30|479.09|474.99|479.14|475.04|479.3|475.2|478.98|474.88|15
1633615180000|2021-10-07 13:59:40|479.12|475.02|479.22|475.12|479.26|475.16|479.1|475|9
1633615190000|2021-10-07 13:59:50|479.3|475.2|479.42|475.32|479.44|475.34|479.23|475.13|22
1633615200000|2021-10-07 14:00:00|479.43|475.33|479.7|475.6|479.9|475.8|479.35|475.25|19
1633615210000|2021-10-07 14:00:10|479.8|475.7|479.8|475.7|479.89|475.79|479.7|475.6|24
1633615220000|2021-10-07 14:00:20|479.78|475.68|479.48|475.38|479.9|475.8|479.48|475.38|27
1633615230000|2021-10-07 14:00:30|479.53|475.43|479.31|475.21|479.66|475.56|479.25|475.15|16
1633615240000|2021-10-07 14:00:40|479.29|475.19|479.15|475.05|479.3|475.2|479.15|475.05|22
1633615250000|2021-10-07 14:00:50|479.1|475|478.52|474.42|479.1|475|478.45|474.35|28
1633615260000|2021-10-07 14:01:00|478.51|474.41|478.42|474.32|478.51|474.41|478.26|474.16|24
1633615270000|2021-10-07 14:01:10|478.35|474.25|478.5|474.4|478.52|474.42|478.35|474.25|15
1633615280000|2021-10-07 14:01:20|478.52|474.42|478.45|474.35|478.57|474.47|478.4|474.3|17
1633615290000|2021-10-07 14:01:30|478.39|474.29|478.7|474.6|478.82|474.72|478.39|474.29|28
1633615300000|2021-10-07 14:01:40|478.65|474.55|478.83|474.73|478.85|474.75|478.64|474.54|19
1633615310000|2021-10-07 14:01:50|478.84|474.74|478.97|474.87|478.97|474.87|478.75|474.65|20
1633615320000|2021-10-07 14:02:00|478.98|474.88|478.5|474.4|478.98|474.88|478.45|474.35|22
1633615330000|2021-10-07 14:02:10|478.45|474.35|478.21|474.11|478.5|474.4|478.16|474.06|29
1633615340000|2021-10-07 14:02:20|478.17|474.07|478.42|474.32|478.44|474.34|478.15|474.05|24
1633615350000|2021-10-07 14:02:30|478.46|474.36|478.05|473.95|478.46|474.36|478.05|473.95|29
1633615360000|2021-10-07 14:02:40|478.03|473.93|477.95|473.85|478.03|473.93|477.86|473.76|22
1633615370000|2021-10-07 14:02:50|477.96|473.86|478.21|474.11|478.31|474.21|477.96|473.86|29
1633615380000|2021-10-07 14:03:00|478.15|474.05|478.13|474.03|478.46|474.36|478.06|473.96|24
1633615390000|2021-10-07 14:03:10|478.11|474.01|478.18|474.08|478.18|474.08|478.05|473.95|18
1633615400000|2021-10-07 14:03:20|478.08|473.98|478|473.9|478.32|474.22|477.9|473.8|24
1633615410000|2021-10-07 14:03:30|477.83|473.73|477.96|473.86|478.02|473.92|477.83|473.73|16
1633615420000|2021-10-07 14:03:40|478.01|473.91|478.01|473.91|478.09|473.99|477.9|473.8|21
1633615430000|2021-10-07 14:03:50|477.92|473.82|477.82|473.72|477.93|473.83|477.79|473.69|17
1633615440000|2021-10-07 14:04:00|477.85|473.75|477.73|473.63|477.99|473.89|477.73|473.63|19
1633615450000|2021-10-07 14:04:10|477.72|473.62|477.73|473.63|477.8|473.7|477.7|473.6|18
1633615460000|2021-10-07 14:04:20|477.68|473.58|477.35|473.25|477.73|473.63|477.35|473.25|30
1633615470000|2021-10-07 14:04:30|477.34|473.24|477.45|473.35|477.45|473.35|477.33|473.23|29
1633615480000|2021-10-07 14:04:40|477.43|473.33|477.49|473.39|477.51|473.41|477.37|473.27|23
1633615490000|2021-10-07 14:04:50|477.61|473.51|477.79|473.69|477.79|473.69|477.55|473.45|17
1633615500000|2021-10-07 14:05:00|477.73|473.63|477.93|473.83|477.93|473.83|477.73|473.63|23
1633615510000|2021-10-07 14:05:10|477.83|473.73|477.91|473.81|477.95|473.85|477.7|473.6|20
1633615520000|2021-10-07 14:05:20|477.9|473.8|478.22|474.12|478.22|474.12|477.76|473.66|23
1633615530000|2021-10-07 14:05:30|478.24|474.14|478.79|474.69|478.79|474.69|478.24|474.14|28
1633615540000|2021-10-07 14:05:40|478.73|474.63|478.66|474.56|478.88|474.78|478.65|474.55|26
1633615550000|2021-10-07 14:05:50|478.68|474.58|478.55|474.45|478.75|474.65|478.54|474.44|27
1633615560000|2021-10-07 14:06:00|478.54|474.44|478.5|474.4|478.58|474.48|478.45|474.35|21
1633615570000|2021-10-07 14:06:10|478.54|474.44|478.5|474.4|478.6|474.5|478.5|474.4|16
1633615580000|2021-10-07 14:06:20|478.54|474.44|478.67|474.57|478.67|474.57|478.53|474.43|15
1633615590000|2021-10-07 14:06:30|478.7|474.6|478.21|474.11|478.7|474.6|478.21|474.11|19
1633615600000|2021-10-07 14:06:40|478.23|474.13|478.46|474.36|478.47|474.37|478.23|474.13|14
1633615610000|2021-10-07 14:06:50|478.45|474.35|478.52|474.42|478.58|474.48|478.45|474.35|18
1633615620000|2021-10-07 14:07:00|478.51|474.41|478.4|474.3|478.51|474.41|478.37|474.27|26
1633615630000|2021-10-07 14:07:10|478.43|474.33|478.43|474.33|478.52|474.42|478.38|474.28|20
1633615640000|2021-10-07 14:07:20|478.46|474.36|478.49|474.39|478.52|474.42|478.36|474.26|15
1633615650000|2021-10-07 14:07:30|478.51|474.41|478.5|474.4|478.55|474.45|478.5|474.4|4
1633615660000|2021-10-07 14:07:40|478.51|474.41|478.74|474.64|478.75|474.65|478.51|474.41|13
1633615670000|2021-10-07 14:07:50|478.71|474.61|478.76|474.66|478.76|474.66|478.71|474.61|6
1633615680000|2021-10-07 14:08:00|478.75|474.65|478.6|474.5|478.76|474.66|478.6|474.5|14
1633615690000|2021-10-07 14:08:10|478.65|474.55|478.54|474.44|478.65|474.55|478.53|474.43|4
1633615700000|2021-10-07 14:08:20|478.61|474.51|478.47|474.37|478.61|474.51|478.38|474.28|15
1633615710000|2021-10-07 14:08:30|478.48|474.38|478.53|474.43|478.7|474.6|478.48|474.38|19
1633615720000|2021-10-07 14:08:40|478.51|474.41|478.47|474.37|478.65|474.55|478.47|474.37|18
1633615730000|2021-10-07 14:08:50|478.5|474.4|478.7|474.6|478.7|474.6|478.49|474.39|20
1633615740000|2021-10-07 14:09:00|478.68|474.58|478.66|474.56|478.69|474.59|478.63|474.53|11
1633615750000|2021-10-07 14:09:10|478.65|474.55|478.47|474.37|478.65|474.55|478.45|474.35|18
1633615760000|2021-10-07 14:09:20|478.53|474.43|478.36|474.26|478.56|474.46|478.36|474.26|17
1633615770000|2021-10-07 14:09:30|478.35|474.25|478.33|474.23|478.38|474.28|478.28|474.18|18
1633615780000|2021-10-07 14:09:40|478.29|474.19|478.29|474.19|478.33|474.23|478.16|474.06|17
1633615790000|2021-10-07 14:09:50|478.31|474.21|478.41|474.31|478.42|474.32|478.31|474.21|12
1633615800000|2021-10-07 14:10:00|478.42|474.32|478.38|474.28|478.43|474.33|478.3|474.2|13
1633615810000|2021-10-07 14:10:10|478.37|474.27|478.36|474.26|478.37|474.27|478.3|474.2|13
1633615820000|2021-10-07 14:10:20|478.42|474.32|478.48|474.38|478.54|474.44|478.42|474.32|23
1633615830000|2021-10-07 14:10:30|478.49|474.39|478.5|474.4|478.52|474.42|478.44|474.34|24
1633615840000|2021-10-07 14:10:40|478.51|474.41|478.55|474.45|478.56|474.46|478.47|474.37|11
1633615850000|2021-10-07 14:10:50|478.56|474.46|478.73|474.63|478.75|474.65|478.56|474.46|13
1633615860000|2021-10-07 14:11:00|478.71|474.61|478.66|474.56|478.76|474.66|478.66|474.56|8
1633615870000|2021-10-07 14:11:10|478.71|474.61|478.72|474.62|478.75|474.65|478.62|474.52|9
1633615880000|2021-10-07 14:11:20|478.75|474.65|478.69|474.59|478.75|474.65|478.68|474.58|5
1633615890000|2021-10-07 14:11:30|478.73|474.63|478.97|474.87|478.97|474.87|478.7|474.6|8
1633615900000|2021-10-07 14:11:40|479.02|474.92|478.93|474.83|479.02|474.92|478.8|474.7|4
1633615910000|2021-10-07 14:11:50|478.87|474.77|478.75|474.65|478.97|474.87|478.7|474.6|9
1633615920000|2021-10-07 14:12:00|478.76|474.66|478.74|474.64|478.76|474.66|478.72|474.62|12
1633615930000|2021-10-07 14:12:10|478.75|474.65|478.7|474.6|478.86|474.76|478.7|474.6|11
1633615940000|2021-10-07 14:12:20|478.82|474.72|478.41|474.31|478.85|474.75|478.39|474.29|18
1633615950000|2021-10-07 14:12:30|478.4|474.3|478.44|474.34|478.55|474.45|478.4|474.3|16
1633615960000|2021-10-07 14:12:40|478.36|474.26|478.33|474.23|478.36|474.26|478.31|474.21|6
1633615970000|2021-10-07 14:12:50|478.2|474.1|478.25|474.15|478.25|474.15|478.2|474.1|2
1633615980000|2021-10-07 14:13:00|478.28|474.18|478.4|474.3|478.4|474.3|478.25|474.15|13
1633615990000|2021-10-07 14:13:10|478.41|474.31|478.75|474.65|478.75|474.65|478.39|474.29|15
1633616000000|2021-10-07 14:13:20|478.72|474.62|478.76|474.66|478.76|474.66|478.72|474.62|8
1633616010000|2021-10-07 14:13:30|478.77|474.67|478.76|474.66|478.87|474.77|478.76|474.66|12
1633616020000|2021-10-07 14:13:40|478.74|474.64|478.78|474.68|478.78|474.68|478.71|474.61|10
1633616030000|2021-10-07 14:13:50|478.75|474.65|479.07|474.97|479.16|475.06|478.75|474.65|17
1633616040000|2021-10-07 14:14:00|479.06|474.96|479.05|474.95|479.13|475.03|478.85|474.75|21
1633616050000|2021-10-07 14:14:10|479.06|474.96|479.04|474.94|479.06|474.96|478.95|474.85|12
1633616060000|2021-10-07 14:14:20|478.95|474.85|478.75|474.65|478.95|474.85|478.75|474.65|9
1633616070000|2021-10-07 14:14:30|478.7|474.6|478.75|474.65|478.78|474.68|478.7|474.6|11
1633616080000|2021-10-07 14:14:40|478.76|474.66|478.74|474.64|478.78|474.68|478.67|474.57|17
1633616090000|2021-10-07 14:14:50|478.75|474.65|478.89|474.79|478.89|474.79|478.73|474.63|15
1633616100000|2021-10-07 14:15:00|478.81|474.71|478.6|474.5|478.81|474.71|478.6|474.5|17
1633616110000|2021-10-07 14:15:10|478.58|474.48|478.48|474.38|478.65|474.55|478.48|474.38|16
1633616120000|2021-10-07 14:15:20|478.49|474.39|478.49|474.39|478.54|474.44|478.48|474.38|12
1633616130000|2021-10-07 14:15:30|478.48|474.38|478.79|474.69|478.83|474.73|478.48|474.38|22
1633616140000|2021-10-07 14:15:40|478.8|474.7|478.76|474.66|478.8|474.7|478.71|474.61|14
1633616150000|2021-10-07 14:15:50|478.71|474.61|478.61|474.51|478.78|474.68|478.61|474.51|20
1633616160000|2021-10-07 14:16:00|478.6|474.5|478.85|474.75|478.85|474.75|478.6|474.5|24
1633616170000|2021-10-07 14:16:10|478.88|474.78|479.13|475.03|479.18|475.08|478.88|474.78|26
1633616180000|2021-10-07 14:16:20|479.14|475.04|479.3|475.2|479.33|475.23|479.13|475.03|24
1633616190000|2021-10-07 14:16:30|479.4|475.3|479.41|475.31|479.51|475.41|479.37|475.27|11
1633616200000|2021-10-07 14:16:40|479.52|475.42|479.3|475.2|479.52|475.42|479.21|475.11|16
1633616210000|2021-10-07 14:16:50|479.37|475.27|479.33|475.23|479.37|475.27|479.23|475.13|16
1633616220000|2021-10-07 14:17:00|479.3|475.2|479.52|475.42|479.52|475.42|479.18|475.08|17
1633616230000|2021-10-07 14:17:10|479.51|475.41|479.55|475.45|479.82|475.72|479.45|475.35|16
1633616240000|2021-10-07 14:17:20|479.61|475.51|479.6|475.5|479.67|475.57|479.48|475.38|21
1633616250000|2021-10-07 14:17:30|479.58|475.48|479.53|475.43|479.58|475.48|479.42|475.32|17
1633616260000|2021-10-07 14:17:40|479.58|475.48|479.55|475.45|479.58|475.48|479.45|475.35|19
1633616270000|2021-10-07 14:17:50|479.54|475.44|479.57|475.47|479.57|475.47|479.52|475.42|7
1633616280000|2021-10-07 14:18:00|479.59|475.49|479.25|475.15|479.59|475.49|479.25|475.15|21
1633616290000|2021-10-07 14:18:10|479.26|475.16|479.12|475.02|479.28|475.18|479.09|474.99|20
1633616300000|2021-10-07 14:18:20|479.11|475.01|478.93|474.83|479.12|475.02|478.92|474.82|23
1633616310000|2021-10-07 14:18:30|478.92|474.82|479|474.9|479|474.9|478.92|474.82|11
1633616320000|2021-10-07 14:18:40|478.99|474.89|479|474.9|479.03|474.93|478.97|474.87|11
1633616330000|2021-10-07 14:18:50|478.97|474.87|479.25|475.15|479.25|475.15|478.95|474.85|20
1633616340000|2021-10-07 14:19:00|479.17|475.07|479.21|475.11|479.23|475.13|479.15|475.05|10
1633616350000|2021-10-07 14:19:10|479.2|475.1|479.35|475.25|479.44|475.34|479.2|475.1|22
1633616360000|2021-10-07 14:19:20|479.34|475.24|479.14|475.04|479.37|475.27|479.05|474.95|16
1633616370000|2021-10-07 14:19:30|479.13|475.03|479.24|475.14|479.25|475.15|479.05|474.95|14
1633616380000|2021-10-07 14:19:40|479.23|475.13|479.14|475.04|479.23|475.13|479.06|474.96|22
1633616390000|2021-10-07 14:19:50|479.15|475.05|479.2|475.1|479.25|475.15|479.12|475.02|14
1633616400000|2021-10-07 14:20:00|479.19|475.09|479.03|474.93|479.2|475.1|479.01|474.91|14
1633616410000|2021-10-07 14:20:10|479.02|474.92|478.96|474.86|479.05|474.95|478.95|474.85|24
1633616420000|2021-10-07 14:20:20|478.97|474.87|478.69|474.59|479.1|475|478.65|474.55|21
1633616430000|2021-10-07 14:20:30|478.65|474.55|478.81|474.71|478.85|474.75|478.61|474.51|21
1633616440000|2021-10-07 14:20:40|478.71|474.61|478.36|474.26|478.75|474.65|478.36|474.26|23
1633616450000|2021-10-07 14:20:50|478.35|474.25|478.34|474.24|478.38|474.28|478.27|474.17|20
1633616460000|2021-10-07 14:21:00|478.35|474.25|478.34|474.24|478.35|474.25|478.3|474.2|17
1633616470000|2021-10-07 14:21:10|478.33|474.23|478.39|474.29|478.47|474.37|478.27|474.17|23
1633616480000|2021-10-07 14:21:20|478.35|474.25|478.66|474.56|478.66|474.56|478.31|474.21|19
1633616490000|2021-10-07 14:21:30|478.69|474.59|478.99|474.89|479|474.9|478.68|474.58|18
1633616500000|2021-10-07 14:21:40|479|474.9|479|474.9|479.03|474.93|478.96|474.86|15
1633616510000|2021-10-07 14:21:50|478.97|474.87|478.86|474.76|478.99|474.89|478.86|474.76|19
1633616520000|2021-10-07 14:22:00|478.82|474.72|478.88|474.78|478.89|474.79|478.81|474.71|16
1633616530000|2021-10-07 14:22:10|478.89|474.79|478.97|474.87|478.97|474.87|478.89|474.79|19
1633616540000|2021-10-07 14:22:20|478.95|474.85|478.86|474.76|478.95|474.85|478.86|474.76|17
1633616550000|2021-10-07 14:22:30|478.89|474.79|478.93|474.83|479|474.9|478.78|474.68|20
1633616560000|2021-10-07 14:22:40|478.92|474.82|478.85|474.75|478.97|474.87|478.85|474.75|25
1633616570000|2021-10-07 14:22:50|478.82|474.72|478.83|474.73|478.85|474.75|478.82|474.72|10
1633616580000|2021-10-07 14:23:00|478.8|474.7|479.03|474.93|479.05|474.95|478.8|474.7|21
1633616590000|2021-10-07 14:23:10|479.01|474.91|479.05|474.95|479.15|475.05|479.01|474.91|21
1633616600000|2021-10-07 14:23:20|479.06|474.96|479.05|474.95|479.06|474.96|479.02|474.92|9
1633616610000|2021-10-07 14:23:30|479.04|474.94|479.05|474.95|479.11|475.01|479.04|474.94|10
1633616620000|2021-10-07 14:23:40|479.02|474.92|478.97|474.87|479.02|474.92|478.89|474.79|14
1633616630000|2021-10-07 14:23:50|478.99|474.89|479.09|474.99|479.13|475.03|478.99|474.89|19
1633616640000|2021-10-07 14:24:00|479.08|474.98|478.94|474.84|479.12|475.02|478.9|474.8|17
1633616650000|2021-10-07 14:24:10|478.96|474.86|478.99|474.89|479.05|474.95|478.9|474.8|18
1633616660000|2021-10-07 14:24:20|479|474.9|479.01|474.91|479.05|474.95|478.94|474.84|17
1633616670000|2021-10-07 14:24:30|478.97|474.87|478.64|474.54|478.97|474.87|478.64|474.54|22
1633616680000|2021-10-07 14:24:40|478.63|474.53|478.38|474.28|478.68|474.58|478.38|474.28|26
1633616690000|2021-10-07 14:24:50|478.36|474.26|478.13|474.03|478.36|474.26|478.08|473.98|21
1633616700000|2021-10-07 14:25:00|478.12|474.02|477.99|473.89|478.13|474.03|477.99|473.89|21
1633616710000|2021-10-07 14:25:10|478.01|473.91|477.86|473.76|478.01|473.91|477.85|473.75|27
1633616720000|2021-10-07 14:25:20|477.68|473.58|477.74|473.64|477.74|473.64|477.67|473.57|17
1633616730000|2021-10-07 14:25:30|477.72|473.62|477.71|473.61|477.73|473.63|477.69|473.59|13
1633616740000|2021-10-07 14:25:40|477.72|473.62|477.49|473.39|477.72|473.62|477.47|473.37|20
1633616750000|2021-10-07 14:25:50|477.45|473.35|477.45|473.35|477.49|473.39|477.4|473.3|19
1633616760000|2021-10-07 14:26:00|477.4|473.3|477.55|473.45|477.61|473.51|477.4|473.3|23
1633616770000|2021-10-07 14:26:10|477.61|473.51|477.76|473.66|477.79|473.69|477.61|473.51|15
1633616780000|2021-10-07 14:26:20|477.75|473.65|478.15|474.05|478.15|474.05|477.73|473.63|20
1633616790000|2021-10-07 14:26:30|478.11|474.01|477.94|473.84|478.11|474.01|477.93|473.83|20
1633616800000|2021-10-07 14:26:40|477.9|473.8|477.62|473.52|477.9|473.8|477.57|473.47|20
1633616810000|2021-10-07 14:26:50|477.55|473.45|477.8|473.7|477.81|473.71|477.54|473.44|19
1633616820000|2021-10-07 14:27:00|477.79|473.69|477.65|473.55|477.83|473.73|477.62|473.52|16
1633616830000|2021-10-07 14:27:10|477.61|473.51|477.58|473.48|477.7|473.6|477.58|473.48|16
1633616840000|2021-10-07 14:27:20|477.59|473.49|477.22|473.12|477.59|473.49|477.22|473.12|19
1633616850000|2021-10-07 14:27:30|477.19|473.09|477.07|472.97|477.22|473.12|477.02|472.92|16
1633616860000|2021-10-07 14:27:40|477.08|472.98|477.1|473|477.1|473|477.07|472.97|11
1633616870000|2021-10-07 14:27:50|477.02|472.92|476.42|472.32|477.02|472.92|476.3|472.2|27
1633616880000|2021-10-07 14:28:00|476.44|472.34|476.45|472.35|476.5|472.4|476.36|472.26|21
1633616890000|2021-10-07 14:28:10|476.46|472.36|476.68|472.58|476.73|472.63|476.46|472.36|19
1633616900000|2021-10-07 14:28:20|476.67|472.57|476.73|472.63|476.73|472.63|476.66|472.56|12
1633616910000|2021-10-07 14:28:30|476.72|472.62|476.35|472.25|476.72|472.62|476.32|472.22|20
1633616920000|2021-10-07 14:28:40|476.36|472.26|476.32|472.22|476.44|472.34|476.31|472.21|25
1633616930000|2021-10-07 14:28:50|476.34|472.24|476.43|472.33|476.48|472.38|476.34|472.24|22
1633616940000|2021-10-07 14:29:00|476.4|472.3|476.17|472.07|476.41|472.31|476.17|472.07|17
1633616950000|2021-10-07 14:29:10|476.16|472.06|476.24|472.14|476.3|472.2|476.16|472.06|17
1633616960000|2021-10-07 14:29:20|476.22|472.12|476.65|472.55|476.65|472.55|476.22|472.12|19
1633616970000|2021-10-07 14:29:30|476.67|472.57|476.6|472.5|476.68|472.58|476.5|472.4|15
1633616980000|2021-10-07 14:29:40|476.57|472.47|476.62|472.52|476.62|472.52|476.55|472.45|12
1633616990000|2021-10-07 14:29:50|476.63|472.53|476.59|472.49|476.64|472.54|476.59|472.49|12
1633617000000|2021-10-07 14:30:00|476.57|472.47|476.48|472.38|476.61|472.51|476.48|472.38|18
1633617010000|2021-10-07 14:30:10|476.5|472.4|476.24|472.14|476.5|472.4|476.23|472.13|19
1633617020000|2021-10-07 14:30:20|476.23|472.13|476.2|472.1|476.23|472.13|476.15|472.05|10
1633617030000|2021-10-07 14:30:30|476.18|472.08|476.44|472.34|476.45|472.35|476.18|472.08|13
1633617040000|2021-10-07 14:30:40|476.45|472.35|476.61|472.51|476.61|472.51|476.45|472.35|10
1633617050000|2021-10-07 14:30:50|476.6|472.5|476.5|472.4|476.6|472.5|476.45|472.35|10
1633617060000|2021-10-07 14:31:00|476.55|472.45|476.82|472.72|476.82|472.72|476.53|472.43|18
1633617070000|2021-10-07 14:31:10|476.87|472.77|476.95|472.85|476.95|472.85|476.8|472.7|12
1633617080000|2021-10-07 14:31:20|476.92|472.82|476.74|472.64|476.95|472.85|476.72|472.62|23
1633617090000|2021-10-07 14:31:30|476.75|472.65|476.73|472.63|476.75|472.65|476.69|472.59|12
1633617100000|2021-10-07 14:31:40|476.69|472.59|476.72|472.62|476.75|472.65|476.69|472.59|9
1633617110000|2021-10-07 14:31:50|476.69|472.59|476.71|472.61|476.73|472.63|476.62|472.52|13
1633617120000|2021-10-07 14:32:00|476.72|472.62|476.76|472.66|476.8|472.7|476.71|472.61|19
1633617130000|2021-10-07 14:32:10|476.8|472.7|476.84|472.74|476.86|472.76|476.79|472.69|13
1633617140000|2021-10-07 14:32:20|476.83|472.73|476.66|472.56|476.83|472.73|476.6|472.5|14
1633617150000|2021-10-07 14:32:30|476.72|472.62|476.5|472.4|476.72|472.62|476.49|472.39|13
1633617160000|2021-10-07 14:32:40|476.46|472.36|476.44|472.34|476.46|472.36|476.4|472.3|15
1633617170000|2021-10-07 14:32:50|476.43|472.33|476.48|472.38|476.48|472.38|476.42|472.32|10
1633617180000|2021-10-07 14:33:00|476.47|472.37|476.47|472.37|476.52|472.42|476.47|472.37|3
1633617190000|2021-10-07 14:33:10|476.5|472.4|476.6|472.5|476.71|472.61|476.48|472.38|17
1633617200000|2021-10-07 14:33:20|476.54|472.44|476.3|472.2|476.63|472.53|476.3|472.2|24
1633617210000|2021-10-07 14:33:30|476.31|472.21|476.04|471.94|476.33|472.23|475.7|471.6|29
1633617220000|2021-10-07 14:33:40|476.03|471.93|475.79|471.69|476.28|472.18|475.79|471.69|24
1633617230000|2021-10-07 14:33:50|475.78|471.68|475.59|471.49|475.93|471.83|475.59|471.49|15
1633617240000|2021-10-07 14:34:00|475.61|471.51|475.39|471.29|475.62|471.52|475.39|471.29|26
1633617250000|2021-10-07 14:34:10|475.38|471.28|474.73|470.63|475.38|471.28|474.71|470.61|27
1633617260000|2021-10-07 14:34:20|474.72|470.62|474.35|470.25|474.74|470.64|474.35|470.25|25
1633617270000|2021-10-07 14:34:30|474.34|470.24|474.18|470.08|474.34|470.24|473.7|469.6|26
1633617280000|2021-10-07 14:34:40|474.15|470.05|474.32|470.22|474.32|470.22|474.07|469.97|24
1633617290000|2021-10-07 14:34:50|474.37|470.27|473.84|469.74|474.37|470.27|473.84|469.74|30
1633617300000|2021-10-07 14:35:00|473.86|469.76|474.12|470.02|474.12|470.02|473.86|469.76|20
1633617310000|2021-10-07 14:35:10|474.13|470.03|474.02|469.92|474.26|470.16|474.02|469.92|25
1633617320000|2021-10-07 14:35:20|473.97|469.87|474.05|469.95|474.1|470|473.97|469.87|13
1633617330000|2021-10-07 14:35:30|474.08|469.98|473.15|469.05|474.08|469.98|473.15|469.05|27
1633617340000|2021-10-07 14:35:40|473.18|469.08|473.16|469.06|473.18|469.08|472.52|468.42|32
1633617350000|2021-10-07 14:35:50|473.13|469.03|473.1|469|473.37|469.27|473.1|469|34
1633617360000|2021-10-07 14:36:00|473.06|468.96|473.22|469.12|473.22|469.12|473|468.9|30
1633617370000|2021-10-07 14:36:10|473.18|469.08|473.2|469.1|473.4|469.3|473.1|469|27
1633617380000|2021-10-07 14:36:20|473.3|469.2|473.05|468.95|473.3|469.2|472.94|468.84|32
1633617390000|2021-10-07 14:36:30|473.01|468.91|472.34|468.24|473.02|468.92|472.07|467.97|35
1633617400000|2021-10-07 14:36:40|472.37|468.27|472.16|468.06|472.48|468.38|471.98|467.88|30
1633617410000|2021-10-07 14:36:50|472.19|468.09|471.8|467.7|472.24|468.14|471.69|467.59|28
1633617420000|2021-10-07 14:37:00|471.75|467.65|471.52|467.42|471.75|467.65|471.36|467.26|26
1633617430000|2021-10-07 14:37:10|471.56|467.46|471.28|467.18|471.8|467.7|471.28|467.18|32
1633617440000|2021-10-07 14:37:20|471.21|467.11|468.9|464.8|471.21|467.11|468.85|464.75|36
1633617450000|2021-10-07 14:37:30|468.85|464.75|467.9|463.8|468.85|464.75|467.79|463.69|31
1633617460000|2021-10-07 14:37:40|467.92|463.82|467.66|463.56|467.92|463.82|466.67|462.57|35
1633617470000|2021-10-07 14:37:50|467.71|463.61|466.37|462.27|467.71|463.61|466.31|462.21|37
1633617480000|2021-10-07 14:38:00|466.41|462.31|464.88|460.78|466.42|462.32|464.88|460.78|33
1633617490000|2021-10-07 14:38:10|464.86|460.76|467.07|462.97|467.11|463.01|464.59|460.49|35
1633617500000|2021-10-07 14:38:20|467.24|463.14|468.31|464.21|469.21|465.11|467.24|463.14|37
1633617510000|2021-10-07 14:38:30|468.24|464.14|468.95|464.85|468.95|464.85|468.24|464.14|37
1633617520000|2021-10-07 14:38:40|468.93|464.83|468.4|464.3|468.93|464.83|468.17|464.07|35
1633617530000|2021-10-07 14:38:50|468.42|464.32|468.25|464.15|468.5|464.4|468.21|464.11|33
1633617540000|2021-10-07 14:39:00|468.29|464.19|468.79|464.69|468.86|464.76|468.29|464.19|33
1633617550000|2021-10-07 14:39:10|469.09|464.99|468.65|464.55|469.17|465.07|468.21|464.11|35
1633617560000|2021-10-07 14:39:20|468.8|464.7|468.03|463.93|468.94|464.84|468.03|463.93|32
1633617570000|2021-10-07 14:39:30|468.02|463.92|466.73|462.63|468.02|463.92|466.58|462.48|32
1633617580000|2021-10-07 14:39:40|466.83|462.73|467.51|463.41|467.63|463.53|466.83|462.73|37
1633617590000|2021-10-07 14:39:50|467.5|463.4|467.68|463.58|467.94|463.84|467.5|463.4|34
1633617600000|2021-10-07 14:40:00|467.69|463.59|467.96|463.86|468.38|464.28|467.67|463.57|29
1633617610000|2021-10-07 14:40:10|467.85|463.75|468|463.9|468.45|464.35|467.85|463.75|37
1633617620000|2021-10-07 14:40:20|468.02|463.92|467.45|463.35|468.02|463.92|467.39|463.29|27
1633617630000|2021-10-07 14:40:30|467.47|463.37|467.27|463.17|467.55|463.45|467.21|463.11|31
1633617640000|2021-10-07 14:40:40|467.26|463.16|466.45|462.35|467.29|463.19|466.44|462.34|22
1633617650000|2021-10-07 14:40:50|466.44|462.34|465.73|461.63|466.5|462.4|465.66|461.56|35
1633617660000|2021-10-07 14:41:00|465.74|461.64|466.74|462.64|466.74|462.64|465.74|461.64|35
1633617670000|2021-10-07 14:41:10|466.75|462.65|466.86|462.76|467.18|463.08|466.59|462.49|37
1633617680000|2021-10-07 14:41:20|466.87|462.77|467.52|463.42|467.57|463.47|466.8|462.7|31
1633617690000|2021-10-07 14:41:30|467.43|463.33|467.36|463.26|467.43|463.33|467.08|462.98|31
1633617700000|2021-10-07 14:41:40|467.37|463.27|466.78|462.68|467.4|463.3|466.52|462.42|30
1633617710000|2021-10-07 14:41:50|466.83|462.73|467.33|463.23|467.43|463.33|466.76|462.66|32
1633617720000|2021-10-07 14:42:00|467.35|463.25|467.8|463.7|467.81|463.71|467.3|463.2|34
1633617730000|2021-10-07 14:42:10|467.86|463.76|468.43|464.33|468.43|464.33|467.69|463.59|37
1633617740000|2021-10-07 14:42:20|468.38|464.28|468.82|464.72|468.83|464.73|468.38|464.28|34
1633617750000|2021-10-07 14:42:30|468.8|464.7|468.98|464.88|468.98|464.88|468.63|464.53|33
1633617760000|2021-10-07 14:42:40|468.97|464.87|468.62|464.52|468.97|464.87|468.57|464.47|26
1633617770000|2021-10-07 14:42:50|468.55|464.45|468.65|464.55|468.77|464.67|468.52|464.42|25
1633617780000|2021-10-07 14:43:00|468.64|464.54|468.48|464.38|468.66|464.56|468.48|464.38|23
1633617790000|2021-10-07 14:43:10|468.5|464.4|467.94|463.84|468.51|464.41|467.85|463.75|25
1633617800000|2021-10-07 14:43:20|467.81|463.71|467.73|463.63|468.17|464.07|467.73|463.63|32
1633617810000|2021-10-07 14:43:30|467.8|463.7|467.97|463.87|468.07|463.97|467.8|463.7|28
1633617820000|2021-10-07 14:43:40|467.99|463.89|468.04|463.94|468.04|463.94|467.84|463.74|27
1633617830000|2021-10-07 14:43:50|468.06|463.96|468.66|464.56|468.66|464.56|467.95|463.85|28
1633617840000|2021-10-07 14:44:00|468.7|464.6|468.63|464.53|468.74|464.64|468.62|464.52|20
1633617850000|2021-10-07 14:44:10|468.62|464.52|468.45|464.35|468.62|464.52|468.33|464.23|19
1633617860000|2021-10-07 14:44:20|468.44|464.34|468.02|463.92|468.45|464.35|468.02|463.92|17
1633617870000|2021-10-07 14:44:30|468.08|463.98|468.69|464.59|468.69|464.59|468.08|463.98|25
1633617880000|2021-10-07 14:44:40|468.8|464.7|468.76|464.66|468.85|464.75|468.6|464.5|31
1633617890000|2021-10-07 14:44:50|468.81|464.71|468.8|464.7|468.93|464.83|468.8|464.7|21
1633617900000|2021-10-07 14:45:00|468.83|464.73|468.72|464.62|468.95|464.85|468.28|464.18|30
1633617910000|2021-10-07 14:45:10|468.74|464.64|469.58|465.48|470.1|466|468.71|464.61|32
1633617920000|2021-10-07 14:45:20|469.57|465.47|470.55|466.45|470.55|466.45|469.54|465.44|32
1633617930000|2021-10-07 14:45:30|470.74|466.64|470.89|466.79|471.02|466.92|470.74|466.64|27
1633617940000|2021-10-07 14:45:40|470.9|466.8|470.63|466.53|471|466.9|470.49|466.39|33
1633617950000|2021-10-07 14:45:50|470.61|466.51|469.83|465.73|470.61|466.51|469.65|465.55|28
1633617960000|2021-10-07 14:46:00|469.88|465.78|469.45|465.35|469.95|465.85|469.45|465.35|30
1633617970000|2021-10-07 14:46:10|469.5|465.4|469.05|464.95|469.53|465.43|468.99|464.89|28
1633617980000|2021-10-07 14:46:20|469|464.9|469.42|465.32|469.42|465.32|468.85|464.75|24
1633617990000|2021-10-07 14:46:30|469.48|465.38|470.16|466.06|470.21|466.11|469.48|465.38|31
1633618000000|2021-10-07 14:46:40|470.18|466.08|470.38|466.28|470.5|466.4|470.18|466.08|29
1633618010000|2021-10-07 14:46:50|470.39|466.29|470.58|466.48|470.77|466.67|470.39|466.29|35
1633618020000|2021-10-07 14:47:00|470.55|466.45|470.26|466.16|470.77|466.67|470.26|466.16|30
1633618030000|2021-10-07 14:47:10|470.33|466.23|470.86|466.76|470.86|466.76|470.33|466.23|30
1633618040000|2021-10-07 14:47:20|470.88|466.78|470.71|466.61|471.01|466.91|470.56|466.46|26
1633618050000|2021-10-07 14:47:30|470.7|466.6|470.41|466.31|470.86|466.76|470.34|466.24|32
1633618060000|2021-10-07 14:47:40|470.38|466.28|470.52|466.42|470.66|466.56|470.32|466.22|26
1633618070000|2021-10-07 14:47:50|470.48|466.38|470.02|465.92|470.48|466.38|469.99|465.89|24
1633618080000|2021-10-07 14:48:00|470.04|465.94|470.29|466.19|470.45|466.35|470.03|465.93|25
1633618090000|2021-10-07 14:48:10|470.24|466.14|470.05|465.95|470.36|466.26|470.05|465.95|36
1633618100000|2021-10-07 14:48:20|470|465.9|469.91|465.81|470|465.9|469.69|465.59|34
1633618110000|2021-10-07 14:48:30|469.86|465.76|470.05|465.95|470.18|466.08|469.86|465.76|24
1633618120000|2021-10-07 14:48:40|470.04|465.94|469.45|465.35|470.05|465.95|469.45|465.35|24
1633618130000|2021-10-07 14:48:50|469.4|465.3|469.11|465.01|469.4|465.3|468.95|464.85|29
1633618140000|2021-10-07 14:49:00|469.15|465.05|469.23|465.13|469.23|465.13|468.93|464.83|33
1633618150000|2021-10-07 14:49:10|469.24|465.14|469.69|465.59|469.73|465.63|469.24|465.14|27
1633618160000|2021-10-07 14:49:20|469.68|465.58|469.53|465.43|469.84|465.74|469.35|465.25|30
1633618170000|2021-10-07 14:49:30|469.6|465.5|469.41|465.31|469.77|465.67|469.33|465.23|25
1633618180000|2021-10-07 14:49:40|469.33|465.23|469.13|465.03|469.39|465.29|469.13|465.03|22
1633618190000|2021-10-07 14:49:50|469.12|465.02|468.85|464.75|469.15|465.05|468.82|464.72|25
1633618200000|2021-10-07 14:50:00|468.84|464.74|468.81|464.71|468.86|464.76|468.73|464.63|24
1633618210000|2021-10-07 14:50:10|468.83|464.73|468.93|464.83|468.93|464.83|468.78|464.68|21
1633618220000|2021-10-07 14:50:20|468.85|464.75|469.02|464.92|469.09|464.99|468.75|464.65|30
1633618230000|2021-10-07 14:50:30|469.06|464.96|468.85|464.75|469.07|464.97|468.85|464.75|18
1633618240000|2021-10-07 14:50:40|468.87|464.77|468.68|464.58|468.87|464.77|468.63|464.53|22
1633618250000|2021-10-07 14:50:50|468.66|464.56|468.35|464.25|468.73|464.63|468.28|464.18|18
1633618260000|2021-10-07 14:51:00|468.34|464.24|468.35|464.25|468.38|464.28|468.21|464.11|22
1633618270000|2021-10-07 14:51:10|468.3|464.2|468.19|464.09|468.3|464.2|468.18|464.08|25
1633618280000|2021-10-07 14:51:20|468.14|464.04|467.94|463.84|468.22|464.12|467.88|463.78|22
1633618290000|2021-10-07 14:51:30|467.9|463.8|468.31|464.21|468.32|464.22|467.9|463.8|28
1633618300000|2021-10-07 14:51:40|468.34|464.24|468.01|463.91|468.61|464.51|467.96|463.86|37
1633618310000|2021-10-07 14:51:50|468.04|463.94|467.95|463.85|468.13|464.03|467.95|463.85|22
1633618320000|2021-10-07 14:52:00|467.96|463.86|467.85|463.75|467.96|463.86|467.7|463.6|24
1633618330000|2021-10-07 14:52:10|467.84|463.74|468|463.9|468|463.9|467.68|463.58|17
1633618340000|2021-10-07 14:52:20|467.93|463.83|467.75|463.65|468|463.9|467.65|463.55|33
1633618350000|2021-10-07 14:52:30|467.74|463.64|467.7|463.6|468.05|463.95|467.7|463.6|25
1633618360000|2021-10-07 14:52:40|467.65|463.55|467.76|463.66|467.9|463.8|467.44|463.34|30
1633618370000|2021-10-07 14:52:50|467.78|463.68|467.82|463.72|468.17|464.07|467.7|463.6|32
1633618380000|2021-10-07 14:53:00|467.81|463.71|468.05|463.95|468.05|463.95|467.81|463.71|31
1633618390000|2021-10-07 14:53:10|468.06|463.96|468.18|464.08|468.2|464.1|467.97|463.87|28
1633618400000|2021-10-07 14:53:20|468.16|464.06|468.45|464.35|468.6|464.5|468.15|464.05|24
1633618410000|2021-10-07 14:53:30|468.4|464.3|467.9|463.8|468.5|464.4|467.86|463.76|27
1633618420000|2021-10-07 14:53:40|467.91|463.81|468.04|463.94|468.11|464.01|467.63|463.53|34
1633618430000|2021-10-07 14:53:50|467.95|463.85|467.97|463.87|468.15|464.05|467.88|463.78|23
1633618440000|2021-10-07 14:54:00|468|463.9|467.73|463.63|468.08|463.98|467.65|463.55|20
1633618450000|2021-10-07 14:54:10|467.76|463.66|467.52|463.42|467.89|463.79|467.5|463.4|30
1633618460000|2021-10-07 14:54:20|467.55|463.45|467.47|463.37|467.6|463.5|467.33|463.23|31
1633618470000|2021-10-07 14:54:30|467.48|463.38|467.34|463.24|467.56|463.46|467.32|463.22|23
1633618480000|2021-10-07 14:54:40|467.37|463.27|467.22|463.12|467.38|463.28|467.22|463.12|18
1633618490000|2021-10-07 14:54:50|467.29|463.19|467.16|463.06|467.29|463.19|466.94|462.84|23
1633618500000|2021-10-07 14:55:00|467.12|463.02|467.54|463.44|467.57|463.47|467.08|462.98|33
1633618510000|2021-10-07 14:55:10|467.48|463.38|467.75|463.65|467.8|463.7|467.44|463.34|28
1633618520000|2021-10-07 14:55:20|467.7|463.6|467.71|463.61|467.85|463.75|467.55|463.45|22
1633618530000|2021-10-07 14:55:30|467.75|463.65|467.91|463.81|468|463.9|467.68|463.58|22
1633618540000|2021-10-07 14:55:40|467.8|463.7|468.18|464.08|468.22|464.12|467.8|463.7|24
1633618550000|2021-10-07 14:55:50|468.1|464|468.49|464.39|468.56|464.46|468.1|464|27
1633618560000|2021-10-07 14:56:00|468.5|464.4|468.52|464.42|468.52|464.42|468.32|464.22|16
1633618570000|2021-10-07 14:56:10|468.54|464.44|468.91|464.81|468.91|464.81|468.52|464.42|26
1633618580000|2021-10-07 14:56:20|468.92|464.82|468.87|464.77|468.97|464.87|468.83|464.73|25
1633618590000|2021-10-07 14:56:30|468.88|464.78|468.88|464.78|468.92|464.82|468.82|464.72|25
1633618600000|2021-10-07 14:56:40|468.89|464.79|468.95|464.85|468.95|464.85|468.78|464.68|22
1633618610000|2021-10-07 14:56:50|468.97|464.87|468.94|464.84|469.06|464.96|468.9|464.8|17
1633618620000|2021-10-07 14:57:00|468.85|464.75|468.9|464.8|469.1|465|468.85|464.75|19
1633618630000|2021-10-07 14:57:10|468.87|464.77|469.08|464.98|469.17|465.07|468.7|464.6|31
1633618640000|2021-10-07 14:57:20|469.18|465.08|468.91|464.81|469.2|465.1|468.81|464.71|18
1633618650000|2021-10-07 14:57:30|468.92|464.82|469.16|465.06|469.17|465.07|468.79|464.69|23
1633618660000|2021-10-07 14:57:40|469.2|465.1|469.44|465.34|469.44|465.34|468.99|464.89|23
1633618670000|2021-10-07 14:57:50|469.43|465.33|469.66|465.56|469.7|465.6|469.42|465.32|26
1633618680000|2021-10-07 14:58:00|469.6|465.5|469.35|465.25|469.68|465.58|469.27|465.17|19
1633618690000|2021-10-07 14:58:10|469.37|465.27|469.32|465.22|469.42|465.32|469.25|465.15|22
1633618700000|2021-10-07 14:58:20|469.34|465.24|469.35|465.25|469.45|465.35|469.23|465.13|20
1633618710000|2021-10-07 14:58:30|469.29|465.19|468.9|464.8|469.35|465.25|468.85|464.75|26
1633618720000|2021-10-07 14:58:40|468.86|464.76|468.85|464.75|469.05|464.95|468.77|464.67|26
1633618730000|2021-10-07 14:58:50|468.75|464.65|468.55|464.45|468.75|464.65|468.55|464.45|21
1633618740000|2021-10-07 14:59:00|468.45|464.35|468.1|464|468.45|464.35|468.02|463.92|24
1633618750000|2021-10-07 14:59:10|468.12|464.02|468.6|464.5|468.8|464.7|468.1|464|28
1633618760000|2021-10-07 14:59:20|468.63|464.53|468.5|464.4|468.77|464.67|468.5|464.4|23
1633618770000|2021-10-07 14:59:30|468.54|464.44|468.3|464.2|468.56|464.46|468.26|464.16|24
1633618780000|2021-10-07 14:59:40|468.37|464.27|468.58|464.48|468.78|464.68|468.3|464.2|21
1633618790000|2021-10-07 14:59:50|468.61|464.51|468.83|464.73|469|464.9|468.5|464.4|25
1633618800000|2021-10-07 15:00:00|468.84|464.74|468.26|464.16|468.84|464.74|468.23|464.13|29
1633618810000|2021-10-07 15:00:10|468.31|464.21|468.36|464.26|468.49|464.39|468.2|464.1|25
1633618820000|2021-10-07 15:00:20|468.32|464.22|467.81|463.71|468.32|464.22|467.81|463.71|25
1633618830000|2021-10-07 15:00:30|467.76|463.66|467.56|463.46|467.84|463.74|467.45|463.35|33
1633618840000|2021-10-07 15:00:40|467.64|463.54|467.48|463.38|467.7|463.6|467.4|463.3|26
1633618850000|2021-10-07 15:00:50|467.49|463.39|467.95|463.85|468.15|464.05|467.47|463.37|29
1633618860000|2021-10-07 15:01:00|467.9|463.8|467.5|463.4|468.01|463.91|467.5|463.4|27
1633618870000|2021-10-07 15:01:10|467.53|463.43|467.2|463.1|467.57|463.47|467.2|463.1|25
1633618880000|2021-10-07 15:01:20|467.3|463.2|467.53|463.43|467.53|463.43|467.02|462.92|26
1633618890000|2021-10-07 15:01:30|467.69|463.59|468.18|464.08|468.18|464.08|467.68|463.58|19
1633618900000|2021-10-07 15:01:40|468.22|464.12|468.57|464.47|468.72|464.62|468.07|463.97|21
1633618910000|2021-10-07 15:01:50|468.8|464.7|469.18|465.08|469.24|465.14|468.8|464.7|18
1633618920000|2021-10-07 15:02:00|469.23|465.13|469.29|465.19|469.34|465.24|469.14|465.04|29
1633618930000|2021-10-07 15:02:10|469.44|465.34|469.64|465.54|469.8|465.7|469.4|465.3|24
1633618940000|2021-10-07 15:02:20|469.62|465.52|469.8|465.7|469.85|465.75|469.62|465.52|10
1633618950000|2021-10-07 15:02:30|469.82|465.72|469.85|465.75|469.86|465.76|469.55|465.45|19
1633618960000|2021-10-07 15:02:40|469.94|465.84|469.95|465.85|470.04|465.94|469.85|465.75|29
1633618970000|2021-10-07 15:02:50|470.01|465.91|469.66|465.56|470.07|465.97|469.65|465.55|32
1633618980000|2021-10-07 15:03:00|469.65|465.55|469.89|465.79|469.92|465.82|469.63|465.53|22
1633618990000|2021-10-07 15:03:10|469.88|465.78|469.96|465.86|470.03|465.93|469.88|465.78|24
1633619000000|2021-10-07 15:03:20|469.9|465.8|469.68|465.58|469.92|465.82|469.49|465.39|22
1633619010000|2021-10-07 15:03:30|469.67|465.57|469.94|465.84|469.95|465.85|469.67|465.57|22
1633619020000|2021-10-07 15:03:40|469.95|465.85|469.95|465.85|470.06|465.96|469.95|465.85|20
1633619030000|2021-10-07 15:03:50|470.01|465.91|470.81|466.71|470.83|466.73|469.75|465.65|29
1633619040000|2021-10-07 15:04:00|470.89|466.79|470.54|466.44|470.89|466.79|470.54|466.44|19
1633619050000|2021-10-07 15:04:10|470.53|466.43|470.81|466.71|470.93|466.83|470.53|466.43|23
1633619060000|2021-10-07 15:04:20|470.75|466.65|470.36|466.26|470.76|466.66|470.35|466.25|21
1633619070000|2021-10-07 15:04:30|470.35|466.25|470.54|466.44|470.61|466.51|470.31|466.21|22
1633619080000|2021-10-07 15:04:40|470.53|466.43|470.58|466.48|470.6|466.5|470.5|466.4|19
1633619090000|2021-10-07 15:04:50|470.57|466.47|470.68|466.58|470.68|466.58|470.55|466.45|14
1633619100000|2021-10-07 15:05:00|470.7|466.6|470.05|465.95|470.7|466.6|470.05|465.95|30
1633619110000|2021-10-07 15:05:10|470.1|466|470.04|465.94|470.15|466.05|470.02|465.92|13
1633619120000|2021-10-07 15:05:20|470.03|465.93|469.74|465.64|470.03|465.93|469.54|465.44|27
1633619130000|2021-10-07 15:05:30|469.73|465.63|469.54|465.44|469.74|465.64|469.54|465.44|21
1633619140000|2021-10-07 15:05:40|469.52|465.42|469.48|465.38|469.52|465.42|469.39|465.29|22
1633619150000|2021-10-07 15:05:50|469.45|465.35|468.98|464.88|469.45|465.35|468.95|464.85|28
1633619160000|2021-10-07 15:06:00|468.97|464.87|468.81|464.71|468.97|464.87|468.79|464.69|21
1633619170000|2021-10-07 15:06:10|468.66|464.56|469.03|464.93|469.03|464.93|468.4|464.3|26
1633619180000|2021-10-07 15:06:20|469.09|464.99|469.21|465.11|469.21|465.11|469|464.9|13
1633619190000|2021-10-07 15:06:30|469.19|465.09|469.54|465.44|469.54|465.44|469.12|465.02|12
1633619200000|2021-10-07 15:06:40|469.61|465.51|469.43|465.33|469.61|465.51|469.39|465.29|20
1633619210000|2021-10-07 15:06:50|469.45|465.35|469.53|465.43|469.6|465.5|469.42|465.32|14
1633619220000|2021-10-07 15:07:00|469.55|465.45|469.65|465.55|469.65|465.55|469.54|465.44|15
1633619230000|2021-10-07 15:07:10|469.63|465.53|469.95|465.85|470|465.9|469.61|465.51|13
1633619240000|2021-10-07 15:07:20|470.01|465.91|469.9|465.8|470.01|465.91|469.9|465.8|7
1633619250000|2021-10-07 15:07:30|469.95|465.85|469.9|465.8|470|465.9|469.9|465.8|10
1633619260000|2021-10-07 15:07:40|469.91|465.81|469.95|465.85|470.03|465.93|469.91|465.81|10
1633619270000|2021-10-07 15:07:50|470|465.9|469.7|465.6|470|465.9|469.7|465.6|16
1633619280000|2021-10-07 15:08:00|469.67|465.57|469.45|465.35|469.67|465.57|469.35|465.25|19
1633619290000|2021-10-07 15:08:10|469.41|465.31|469.29|465.19|469.41|465.31|469.15|465.05|20
1633619300000|2021-10-07 15:08:20|469.23|465.13|469.54|465.44|469.54|465.44|469.2|465.1|14
1633619310000|2021-10-07 15:08:30|469.62|465.52|469.85|465.75|469.85|465.75|469.6|465.5|20
1633619320000|2021-10-07 15:08:40|469.87|465.77|469.9|465.8|470|465.9|469.87|465.77|12
1633619330000|2021-10-07 15:08:50|469.87|465.77|469.88|465.78|470|465.9|469.83|465.73|5
1633619340000|2021-10-07 15:09:00|469.97|465.87|470.12|466.02|470.17|466.07|469.97|465.87|22
1633619350000|2021-10-07 15:09:10|470.15|466.05|470.15|466.05|470.19|466.09|470.1|466|16
1633619360000|2021-10-07 15:09:20|470.12|466.02|470.05|465.95|470.13|466.03|469.98|465.88|18
1633619370000|2021-10-07 15:09:30|470.15|466.05|470.42|466.32|470.42|466.32|470.14|466.04|23
1633619380000|2021-10-07 15:09:40|470.41|466.31|470.34|466.24|470.45|466.35|470.25|466.15|24
1633619390000|2021-10-07 15:09:50|470.35|466.25|470.24|466.14|470.35|466.25|470.22|466.12|15
1633619400000|2021-10-07 15:10:00|470.22|466.12|470.25|466.15|470.31|466.21|470.22|466.12|17
1633619410000|2021-10-07 15:10:10|470.26|466.16|470.6|466.5|470.65|466.55|470.26|466.16|22
1633619420000|2021-10-07 15:10:20|470.59|466.49|470.57|466.47|470.7|466.6|470.51|466.41|16
1633619430000|2021-10-07 15:10:30|470.5|466.4|470.47|466.37|470.58|466.48|470.3|466.2|23
1633619440000|2021-10-07 15:10:40|470.45|466.35|470.46|466.36|470.47|466.37|470.42|466.32|17
1633619450000|2021-10-07 15:10:50|470.43|466.33|470.34|466.24|470.6|466.5|470.32|466.22|19
1633619460000|2021-10-07 15:11:00|470.43|466.33|469.96|465.86|470.43|466.33|469.93|465.83|23
1633619470000|2021-10-07 15:11:10|469.94|465.84|469.99|465.89|469.99|465.89|469.92|465.82|8
1633619480000|2021-10-07 15:11:20|469.92|465.82|469.86|465.76|469.95|465.85|469.79|465.69|21
1633619490000|2021-10-07 15:11:30|469.83|465.73|469.97|465.87|469.97|465.87|469.81|465.71|17
1633619500000|2021-10-07 15:11:40|469.95|465.85|470.14|466.04|470.16|466.06|469.95|465.85|19
1633619510000|2021-10-07 15:11:50|470.11|466.01|470.15|466.05|470.2|466.1|470.11|466.01|11
1633619520000|2021-10-07 15:12:00|470.2|466.1|470.44|466.34|470.45|466.35|470.16|466.06|14
1633619530000|2021-10-07 15:12:10|470.47|466.37|470.45|466.35|470.5|466.4|470.44|466.34|7
1633619540000|2021-10-07 15:12:20|470.44|466.34|470.5|466.4|470.5|466.4|470.42|466.32|12
1633619550000|2021-10-07 15:12:30|470.51|466.41|470.24|466.14|470.51|466.41|470.24|466.14|11
1633619560000|2021-10-07 15:12:40|470.23|466.13|470.04|465.94|470.26|466.16|470.04|465.94|13
1633619570000|2021-10-07 15:12:50|470.05|465.95|470.07|465.97|470.07|465.97|470.01|465.91|7
1633619580000|2021-10-07 15:13:00|470.11|466.01|469.26|465.16|470.15|466.05|469.26|465.16|28
1633619590000|2021-10-07 15:13:10|469.38|465.28|469.52|465.42|469.55|465.45|469.36|465.26|24
1633619600000|2021-10-07 15:13:20|469.54|465.44|469.63|465.53|469.72|465.62|469.5|465.4|20
1633619610000|2021-10-07 15:13:30|469.62|465.52|470.39|466.29|470.4|466.3|469.6|465.5|25
1633619620000|2021-10-07 15:13:40|470.3|466.2|470.45|466.35|470.45|466.35|470.3|466.2|24
1633619630000|2021-10-07 15:13:50|470.42|466.32|470.51|466.41|470.51|466.41|470.39|466.29|20
1633619640000|2021-10-07 15:14:00|470.52|466.42|470.92|466.82|471|466.9|470.5|466.4|21
1633619650000|2021-10-07 15:14:10|470.9|466.8|470.77|466.67|470.97|466.87|470.75|466.65|19
1633619660000|2021-10-07 15:14:20|470.78|466.68|470.7|466.6|470.78|466.68|470.69|466.59|10
1633619670000|2021-10-07 15:14:30|470.77|466.67|470.71|466.61|470.79|466.69|470.7|466.6|9
1633619680000|2021-10-07 15:14:40|470.73|466.63|470.73|466.63|470.79|466.69|470.71|466.61|12
1633619690000|2021-10-07 15:14:50|470.78|466.68|470.8|466.7|470.81|466.71|470.73|466.63|11
1633619700000|2021-10-07 15:15:00|470.78|466.68|470.83|466.73|470.83|466.73|470.73|466.63|14
1633619710000|2021-10-07 15:15:10|470.93|466.83|471|466.9|471.2|467.1|470.93|466.83|19
1633619720000|2021-10-07 15:15:20|471.05|466.95|471.3|467.2|471.34|467.24|471|466.9|21
1633619730000|2021-10-07 15:15:30|471.25|467.15|471.33|467.23|471.4|467.3|471.24|467.14|18
1633619740000|2021-10-07 15:15:40|471.34|467.24|471.42|467.32|471.46|467.36|471.3|467.2|24
1633619750000|2021-10-07 15:15:50|471.39|467.29|471.44|467.34|471.53|467.43|471.36|467.26|26
1633619760000|2021-10-07 15:16:00|471.53|467.43|471.51|467.41|471.58|467.48|471.44|467.34|32
1633619770000|2021-10-07 15:16:10|471.49|467.39|471.59|467.49|471.59|467.49|471.43|467.33|23
1633619780000|2021-10-07 15:16:20|471.51|467.41|471.69|467.59|471.72|467.62|471.5|467.4|22
1633619790000|2021-10-07 15:16:30|471.74|467.64|471.96|467.86|471.96|467.86|471.71|467.61|20
1633619800000|2021-10-07 15:16:40|471.9|467.8|472.22|468.12|472.28|468.18|471.9|467.8|22
1633619810000|2021-10-07 15:16:50|472.25|468.15|472.53|468.43|472.54|468.44|472.25|468.15|22
1633619820000|2021-10-07 15:17:00|472.52|468.42|472.36|468.26|472.53|468.43|472.3|468.2|21
1633619830000|2021-10-07 15:17:10|472.42|468.32|471.9|467.8|472.42|468.32|471.9|467.8|18
1633619840000|2021-10-07 15:17:20|471.89|467.79|470.87|466.77|471.92|467.82|470.71|466.61|29
1633619850000|2021-10-07 15:17:30|470.92|466.82|470.92|466.82|471.02|466.92|470.83|466.73|26
1633619860000|2021-10-07 15:17:40|470.89|466.79|470.78|466.68|470.89|466.79|470.68|466.58|20
1633619870000|2021-10-07 15:17:50|470.8|466.7|470.93|466.83|470.93|466.83|470.71|466.61|20
1633619880000|2021-10-07 15:18:00|470.9|466.8|470.9|466.8|471.06|466.96|470.9|466.8|17
1633619890000|2021-10-07 15:18:10|470.93|466.83|470.87|466.77|470.95|466.85|470.85|466.75|16
1633619900000|2021-10-07 15:18:20|470.88|466.78|471.01|466.91|471.01|466.91|470.81|466.71|20
1633619910000|2021-10-07 15:18:30|471.02|466.92|471.3|467.2|471.3|467.2|470.9|466.8|10
1633619920000|2021-10-07 15:18:40|471.2|467.1|471.2|467.1|471.32|467.22|471.2|467.1|16
1633619930000|2021-10-07 15:18:50|471.21|467.11|471.24|467.14|471.25|467.15|471.2|467.1|6
1633619940000|2021-10-07 15:19:00|471.31|467.21|471.23|467.13|471.31|467.21|471.11|467.01|17
1633619950000|2021-10-07 15:19:10|471.21|467.11|471.59|467.49|471.59|467.49|471.21|467.11|18
1633619960000|2021-10-07 15:19:20|471.66|467.56|471.67|467.57|471.68|467.58|471.6|467.5|6
1633619970000|2021-10-07 15:19:30|471.7|467.6|471.72|467.62|471.73|467.63|471.6|467.5|10
1633619980000|2021-10-07 15:19:40|471.73|467.63|472.01|467.91|472.01|467.91|471.73|467.63|13
1633619990000|2021-10-07 15:19:50|472.02|467.92|471.9|467.8|472.02|467.92|471.9|467.8|15
1633620000000|2021-10-07 15:20:00|472|467.9|471.72|467.62|472.05|467.95|471.7|467.6|14
1633620010000|2021-10-07 15:20:10|471.73|467.63|471.78|467.68|471.78|467.68|471.7|467.6|21
1633620020000|2021-10-07 15:20:20|471.8|467.7|472.24|468.14|472.3|468.2|471.77|467.67|17
1633620030000|2021-10-07 15:20:30|472.25|468.15|472.36|468.26|472.48|468.38|472.25|468.15|22
1633620040000|2021-10-07 15:20:40|472.41|468.31|472.41|468.31|472.52|468.42|472.25|468.15|20
1633620050000|2021-10-07 15:20:50|472.4|468.3|472.36|468.26|472.44|468.34|472.35|468.25|16
1633620060000|2021-10-07 15:21:00|472.35|468.25|472.38|468.28|472.4|468.3|472.32|468.22|22
1633620070000|2021-10-07 15:21:10|472.39|468.29|471.28|467.18|472.4|468.3|471.2|467.1|30
1633620080000|2021-10-07 15:21:20|471.29|467.19|471.68|467.58|471.68|467.58|471.29|467.19|30
1633620090000|2021-10-07 15:21:30|471.62|467.52|471.69|467.59|471.78|467.68|471.61|467.51|19
1633620100000|2021-10-07 15:21:40|471.71|467.61|471.67|467.57|471.75|467.65|471.58|467.48|19
1633620110000|2021-10-07 15:21:50|471.62|467.52|472.25|468.15|472.25|468.15|471.62|467.52|16
1633620120000|2021-10-07 15:22:00|472.29|468.19|472.15|468.05|472.36|468.26|472.15|468.05|21
1633620130000|2021-10-07 15:22:10|472.07|467.97|472.47|468.37|472.47|468.37|471.85|467.75|30
1633620140000|2021-10-07 15:22:20|472.49|468.39|472.52|468.42|472.52|468.42|472.27|468.17|29
1633620150000|2021-10-07 15:22:30|472.51|468.41|472.26|468.16|472.53|468.43|472.24|468.14|21
1633620160000|2021-10-07 15:22:40|472.3|468.2|472.3|468.2|472.33|468.23|472.25|468.15|9
1633620170000|2021-10-07 15:22:50|472.35|468.25|472.29|468.19|472.35|468.25|472.24|468.14|14
1633620180000|2021-10-07 15:23:00|472.27|468.17|472.2|468.1|472.27|468.17|472.15|468.05|14
1633620190000|2021-10-07 15:23:10|472.22|468.12|472.14|468.04|472.22|468.12|471.98|467.88|20
1633620200000|2021-10-07 15:23:20|472.21|468.11|471.88|467.78|472.25|468.15|471.71|467.61|28
1633620210000|2021-10-07 15:23:30|471.87|467.77|472.22|468.12|472.22|468.12|471.84|467.74|24
1633620220000|2021-10-07 15:23:40|472.21|468.11|472.13|468.03|472.24|468.14|472.1|468|19
1633620230000|2021-10-07 15:23:50|472.09|467.99|471.95|467.85|472.09|467.99|471.92|467.82|11
1633620240000|2021-10-07 15:24:00|471.94|467.84|471.73|467.63|471.94|467.84|471.73|467.63|14
1633620250000|2021-10-07 15:24:10|471.75|467.65|471.81|467.71|471.87|467.77|471.73|467.63|13
1633620260000|2021-10-07 15:24:20|471.83|467.73|471.3|467.2|471.95|467.85|471.3|467.2|25
1633620270000|2021-10-07 15:24:30|471.31|467.21|471.69|467.59|471.69|467.59|471.29|467.19|30
1633620280000|2021-10-07 15:24:40|471.66|467.56|472.1|468|472.1|468|471.61|467.51|18
1633620290000|2021-10-07 15:24:50|472.08|467.98|472.13|468.03|472.23|468.13|472|467.9|25
1633620300000|2021-10-07 15:25:00|472.06|467.96|471.98|467.88|472.2|468.1|471.97|467.87|24
1633620310000|2021-10-07 15:25:10|471.95|467.85|471.55|467.45|471.96|467.86|471.55|467.45|21
1633620320000|2021-10-07 15:25:20|471.54|467.44|471.48|467.38|471.54|467.44|471.47|467.37|12
1633620330000|2021-10-07 15:25:30|471.55|467.45|471.48|467.38|471.73|467.63|471.4|467.3|25
1633620340000|2021-10-07 15:25:40|471.51|467.41|471.56|467.46|471.56|467.46|471.41|467.31|20
1633620350000|2021-10-07 15:25:50|471.55|467.45|471.61|467.51|471.61|467.51|471.42|467.32|21
1633620360000|2021-10-07 15:26:00|471.62|467.52|471.82|467.72|471.82|467.72|471.6|467.5|11
1633620370000|2021-10-07 15:26:10|471.87|467.77|471.94|467.84|471.96|467.86|471.87|467.77|9
1633620380000|2021-10-07 15:26:20|471.86|467.76|471.7|467.6|471.86|467.76|471.6|467.5|27
1633620390000|2021-10-07 15:26:30|471.73|467.63|471.8|467.7|471.81|467.71|471.72|467.62|9
1633620400000|2021-10-07 15:26:40|471.78|467.68|471.85|467.75|471.91|467.81|471.78|467.68|15
1633620410000|2021-10-07 15:26:50|471.88|467.78|471.65|467.55|471.88|467.78|471.65|467.55|12
1633620420000|2021-10-07 15:27:00|471.64|467.54|471.47|467.37|471.64|467.54|471.47|467.37|12
1633620430000|2021-10-07 15:27:10|471.46|467.36|471.5|467.4|471.55|467.45|471.42|467.32|16
1633620440000|2021-10-07 15:27:20|471.52|467.42|471.41|467.31|471.52|467.42|471.41|467.31|14
1633620450000|2021-10-07 15:27:30|471.4|467.3|471.31|467.21|471.49|467.39|471.31|467.21|16
1633620460000|2021-10-07 15:27:40|471.25|467.15|471.3|467.2|471.31|467.21|471.16|467.06|17
1633620470000|2021-10-07 15:27:50|471.32|467.22|471.2|467.1|471.32|467.22|471.18|467.08|17
1633620480000|2021-10-07 15:28:00|471.19|467.09|471.27|467.17|471.27|467.17|471.13|467.03|18
1633620490000|2021-10-07 15:28:10|471.3|467.2|471.27|467.17|471.33|467.23|471.27|467.17|10
1633620500000|2021-10-07 15:28:20|471.3|467.2|471.24|467.14|471.3|467.2|471.24|467.14|9
1633620510000|2021-10-07 15:28:30|471.21|467.11|471.41|467.31|471.42|467.32|471.15|467.05|24
1633620520000|2021-10-07 15:28:40|471.39|467.29|471.33|467.23|471.4|467.3|471.32|467.22|16
1633620530000|2021-10-07 15:28:50|471.34|467.24|471.4|467.3|471.4|467.3|471.31|467.21|12
1633620540000|2021-10-07 15:29:00|471.41|467.31|471.44|467.34|471.45|467.35|471.4|467.3|10
1633620550000|2021-10-07 15:29:10|471.43|467.33|471.51|467.41|471.54|467.44|471.43|467.33|8
1633620560000|2021-10-07 15:29:20|471.57|467.47|471.91|467.81|471.91|467.81|471.57|467.47|10
1633620570000|2021-10-07 15:29:30|471.93|467.83|471.7|467.6|471.93|467.83|471.7|467.6|14
1633620580000|2021-10-07 15:29:40|471.75|467.65|471.64|467.54|471.75|467.65|471.64|467.54|14
1633620590000|2021-10-07 15:29:50|471.65|467.55|471.2|467.1|471.65|467.55|471.19|467.09|23
1633620600000|2021-10-07 15:30:00|471.17|467.07|471.25|467.15|471.28|467.18|471.06|466.96|23
1633620610000|2021-10-07 15:30:10|471.34|467.24|471.39|467.29|471.45|467.35|471.3|467.2|10
1633620620000|2021-10-07 15:30:20|471.4|467.3|471.43|467.33|471.48|467.38|471.4|467.3|14
1633620630000|2021-10-07 15:30:30|471.46|467.36|471.21|467.11|471.46|467.36|471.21|467.11|9
1633620640000|2021-10-07 15:30:40|471.2|467.1|470.98|466.88|471.2|467.1|470.98|466.88|20
1633620650000|2021-10-07 15:30:50|470.99|466.89|470.92|466.82|470.99|466.89|470.91|466.81|18
1633620660000|2021-10-07 15:31:00|470.85|466.75|470.5|466.4|470.9|466.8|470.5|466.4|26
1633620670000|2021-10-07 15:31:10|470.49|466.39|470.68|466.58|470.68|466.58|470.47|466.37|19
1633620680000|2021-10-07 15:31:20|470.72|466.62|470.74|466.64|470.8|466.7|470.68|466.58|16
1633620690000|2021-10-07 15:31:30|470.78|466.68|470.88|466.78|470.88|466.78|470.72|466.62|13
1633620700000|2021-10-07 15:31:40|470.89|466.79|471.28|467.18|471.28|467.18|470.89|466.79|24
1633620710000|2021-10-07 15:31:50|471.29|467.19|471.4|467.3|471.44|467.34|471.29|467.19|16
1633620720000|2021-10-07 15:32:00|471.5|467.4|471.6|467.5|471.6|467.5|471.45|467.35|8
1633620730000|2021-10-07 15:32:10|471.63|467.53|471.71|467.61|471.73|467.63|471.6|467.5|11
1633620740000|2021-10-07 15:32:20|471.73|467.63|471.9|467.8|472.1|468|471.71|467.61|17
1633620750000|2021-10-07 15:32:30|471.93|467.83|471.6|467.5|472.01|467.91|471.58|467.48|20
1633620760000|2021-10-07 15:32:40|471.62|467.52|471.61|467.51|471.68|467.58|471.54|467.44|16
1633620770000|2021-10-07 15:32:50|471.62|467.52|471.51|467.41|471.66|467.56|471.51|467.41|13
1633620780000|2021-10-07 15:33:00|471.52|467.42|471.53|467.43|471.55|467.45|471.47|467.37|15
1633620790000|2021-10-07 15:33:10|471.5|467.4|471.5|467.4|471.53|467.43|471.5|467.4|4
1633620800000|2021-10-07 15:33:20|471.53|467.43|471.52|467.42|471.54|467.44|471.48|467.38|5
1633620810000|2021-10-07 15:33:30|471.57|467.47|471.72|467.62|471.72|467.62|471.54|467.44|16
1633620820000|2021-10-07 15:33:40|471.7|467.6|471.69|467.59|471.82|467.72|471.65|467.55|15
1633620830000|2021-10-07 15:33:50|471.66|467.56|471.67|467.57|471.69|467.59|471.62|467.52|18
1633620840000|2021-10-07 15:34:00|471.69|467.59|471.76|467.66|471.81|467.71|471.69|467.59|12
1633620850000|2021-10-07 15:34:10|471.75|467.65|471.81|467.71|471.88|467.78|471.75|467.65|9
1633620860000|2021-10-07 15:34:20|471.8|467.7|471.97|467.87|471.97|467.87|471.74|467.64|10
1633620870000|2021-10-07 15:34:30|471.9|467.8|472.3|468.2|472.33|468.23|471.9|467.8|8
1633620880000|2021-10-07 15:34:40|472.2|468.1|472.29|468.19|472.29|468.19|472.12|468.02|12
1633620890000|2021-10-07 15:34:50|472.2|468.1|472.2|468.1|472.35|468.25|472.2|468.1|10
1633620900000|2021-10-07 15:35:00|472.22|468.12|472.03|467.93|472.22|468.12|472.03|467.93|19
1633620910000|2021-10-07 15:35:10|472.1|468|472.25|468.15|472.26|468.16|472.07|467.97|13
1633620920000|2021-10-07 15:35:20|472.2|468.1|472.24|468.14|472.3|468.2|472.2|468.1|10
1633620930000|2021-10-07 15:35:30|472.22|468.12|471.98|467.88|472.22|468.12|471.91|467.81|15
1633620940000|2021-10-07 15:35:40|471.96|467.86|471.83|467.73|471.98|467.88|471.82|467.72|10
1633620950000|2021-10-07 15:35:50|471.82|467.72|471.84|467.74|471.9|467.8|471.82|467.72|10
1633620960000|2021-10-07 15:36:00|471.83|467.73|471.89|467.79|471.89|467.79|471.82|467.72|5
1633620970000|2021-10-07 15:36:10|471.86|467.76|472.1|468|472.1|468|471.86|467.76|11
1633620980000|2021-10-07 15:36:20|472.09|467.99|472.23|468.13|472.3|468.2|472.09|467.99|9
1633620990000|2021-10-07 15:36:30|472.25|468.15|472.2|468.1|472.25|468.15|472.2|468.1|6
1633621000000|2021-10-07 15:36:40|472.24|468.14|472|467.9|472.28|468.18|472|467.9|10
1633621010000|2021-10-07 15:36:50|471.96|467.86|471.88|467.78|471.96|467.86|471.86|467.76|9
1633621020000|2021-10-07 15:37:00|471.91|467.81|471.95|467.85|471.97|467.87|471.91|467.81|7
1633621030000|2021-10-07 15:37:10|471.97|467.87|471.94|467.84|472.02|467.92|471.91|467.81|14
1633621040000|2021-10-07 15:37:20|471.95|467.85|471.93|467.83|471.95|467.85|471.89|467.79|14
1633621050000|2021-10-07 15:37:30|471.9|467.8|471.88|467.78|471.91|467.81|471.85|467.75|19
1633621060000|2021-10-07 15:37:40|471.9|467.8|472.03|467.93|472.1|468|471.85|467.75|15
1633621070000|2021-10-07 15:37:50|472.05|467.95|472.13|468.03|472.13|468.03|472.02|467.92|16
1633621080000|2021-10-07 15:38:00|472.12|468.02|472.12|468.02|472.22|468.12|472.1|468|16
1633621090000|2021-10-07 15:38:10|472.26|468.16|472.11|468.01|472.26|468.16|472.11|468.01|6
1633621100000|2021-10-07 15:38:20|472.16|468.06|472.12|468.02|472.2|468.1|472.1|468|15
1633621110000|2021-10-07 15:38:30|472.07|467.97|471.86|467.76|472.07|467.97|471.81|467.71|19
1633621120000|2021-10-07 15:38:40|471.89|467.79|471.81|467.71|471.89|467.79|471.81|467.71|12
1633621130000|2021-10-07 15:38:50|471.8|467.7|471.82|467.72|471.86|467.76|471.79|467.69|14
1633621140000|2021-10-07 15:39:00|471.81|467.71|472.02|467.92|472.04|467.94|471.79|467.69|15
1633621150000|2021-10-07 15:39:10|472.04|467.94|472.2|468.1|472.2|468.1|472.02|467.92|11
1633621160000|2021-10-07 15:39:20|472.21|468.11|472.43|468.33|472.47|468.37|472.21|468.11|24
1633621170000|2021-10-07 15:39:30|472.39|468.29|472.11|468.01|472.39|468.29|472.09|467.99|22
1633621180000|2021-10-07 15:39:40|472.1|468|472.24|468.14|472.24|468.14|472.09|467.99|17
1633621190000|2021-10-07 15:39:50|472.23|468.13|472.06|467.96|472.23|468.13|471.95|467.85|25
1633621200000|2021-10-07 15:40:00|472.07|467.97|472.11|468.01|472.18|468.08|471.82|467.72|22
1633621210000|2021-10-07 15:40:10|472.2|468.1|472.33|468.23|472.35|468.25|472.2|468.1|12
1633621220000|2021-10-07 15:40:20|472.32|468.22|472.1|468|472.36|468.26|472.06|467.96|18
1633621230000|2021-10-07 15:40:30|472.01|467.91|471.88|467.78|472.01|467.91|471.88|467.78|15
1633621240000|2021-10-07 15:40:40|471.87|467.77|471.79|467.69|471.87|467.77|471.62|467.52|19
1633621250000|2021-10-07 15:40:50|471.81|467.71|471.95|467.85|471.95|467.85|471.8|467.7|13
1633621260000|2021-10-07 15:41:00|471.9|467.8|472.13|468.03|472.15|468.05|471.9|467.8|21
1633621270000|2021-10-07 15:41:10|472.15|468.05|472.17|468.07|472.17|468.07|472.12|468.02|5
1633621280000|2021-10-07 15:41:20|472.2|468.1|472.4|468.3|472.4|468.3|472.19|468.09|12
1633621290000|2021-10-07 15:41:30|472.39|468.29|472.4|468.3|472.41|468.31|472.37|468.27|7
1633621300000|2021-10-07 15:41:40|472.42|468.32|472.33|468.23|472.42|468.32|472.27|468.17|11
1633621310000|2021-10-07 15:41:50|472.38|468.28|472.48|468.38|472.48|468.38|472.33|468.23|20
1633621320000|2021-10-07 15:42:00|472.5|468.4|472.51|468.41|472.52|468.42|472.44|468.34|16
1633621330000|2021-10-07 15:42:10|472.52|468.42|472.34|468.24|472.52|468.42|472.34|468.24|11
1633621340000|2021-10-07 15:42:20|472.35|468.25|472.4|468.3|472.41|468.31|472.29|468.19|15
1633621350000|2021-10-07 15:42:30|472.37|468.27|472.33|468.23|472.37|468.27|472.32|468.22|4
1633621360000|2021-10-07 15:42:40|472.35|468.25|472.25|468.15|472.37|468.27|472.24|468.14|8
1633621370000|2021-10-07 15:42:50|472.23|468.13|472.15|468.05|472.25|468.15|472.15|468.05|9
1633621380000|2021-10-07 15:43:00|472.11|468.01|472.1|468|472.15|468.05|472.08|467.98|12
1633621390000|2021-10-07 15:43:10|472.07|467.97|472.12|468.02|472.12|468.02|472.05|467.95|12
1633621400000|2021-10-07 15:43:20|472.13|468.03|471.64|467.54|472.23|468.13|471.57|467.47|26
1633621410000|2021-10-07 15:43:30|471.68|467.58|471.68|467.58|471.8|467.7|471.62|467.52|22
1633621420000|2021-10-07 15:43:40|471.69|467.59|471.64|467.54|471.75|467.65|471.61|467.51|17
1633621430000|2021-10-07 15:43:50|471.6|467.5|471.71|467.61|471.79|467.69|471.59|467.49|17
1633621440000|2021-10-07 15:44:00|471.7|467.6|472.1|468|472.1|468|471.68|467.58|18
1633621450000|2021-10-07 15:44:10|472.14|468.04|472.21|468.11|472.23|468.13|472.14|468.04|7
1633621460000|2021-10-07 15:44:20|472.2|468.1|472.31|468.21|472.35|468.25|472.12|468.02|17
1633621470000|2021-10-07 15:44:30|472.35|468.25|472.35|468.25|472.41|468.31|472.31|468.21|15
1633621480000|2021-10-07 15:44:40|472.36|468.26|471.9|467.8|472.4|468.3|471.9|467.8|15
1633621490000|2021-10-07 15:44:50|471.91|467.81|471.76|467.66|471.91|467.81|471.71|467.61|19
1633621500000|2021-10-07 15:45:00|471.79|467.69|471.82|467.72|471.93|467.83|471.78|467.68|20
1633621510000|2021-10-07 15:45:10|471.8|467.7|471.86|467.76|471.92|467.82|471.8|467.7|27
1633621520000|2021-10-07 15:45:20|471.91|467.81|472.31|468.21|472.37|468.27|471.91|467.81|33
1633621530000|2021-10-07 15:45:30|472.35|468.25|472.37|468.27|472.4|468.3|472.29|468.19|14
1633621540000|2021-10-07 15:45:40|472.4|468.3|472.83|468.73|472.89|468.79|472.4|468.3|14
1633621550000|2021-10-07 15:45:50|472.68|468.58|472.9|468.8|472.9|468.8|472.68|468.58|14
1633621560000|2021-10-07 15:46:00|472.95|468.85|472.98|468.88|473.1|469|472.9|468.8|21
1633621570000|2021-10-07 15:46:10|472.95|468.85|472.9|468.8|473.02|468.92|472.9|468.8|12
1633621580000|2021-10-07 15:46:20|472.93|468.83|473.1|469|473.14|469.04|472.9|468.8|11
1633621590000|2021-10-07 15:46:30|473.09|468.99|473.03|468.93|473.1|469|472.98|468.88|8
1633621600000|2021-10-07 15:46:40|473.1|469|473.2|469.1|473.3|469.2|473.1|469|19
1633621610000|2021-10-07 15:46:50|473.22|469.12|473.42|469.32|473.48|469.38|473.22|469.12|19
1633621620000|2021-10-07 15:47:00|473.5|469.4|473.25|469.15|473.5|469.4|473.2|469.1|22
1633621630000|2021-10-07 15:47:10|473.23|469.13|473.38|469.28|473.42|469.32|473.23|469.13|15
1633621640000|2021-10-07 15:47:20|473.4|469.3|473.45|469.35|473.52|469.42|473.39|469.29|9
1633621650000|2021-10-07 15:47:30|473.47|469.37|473.15|469.05|473.47|469.37|473.14|469.04|21
1633621660000|2021-10-07 15:47:40|473.17|469.07|472.99|468.89|473.22|469.12|472.98|468.88|22
1633621670000|2021-10-07 15:47:50|472.98|468.88|472.9|468.8|473.01|468.91|472.9|468.8|8
1633621680000|2021-10-07 15:48:00|472.93|468.83|473.1|469|473.13|469.03|472.92|468.82|13
1633621690000|2021-10-07 15:48:10|473.09|468.99|472.81|468.71|473.09|468.99|472.81|468.71|13
1633621700000|2021-10-07 15:48:20|472.84|468.74|472.82|468.72|472.93|468.83|472.81|468.71|14
1633621710000|2021-10-07 15:48:30|472.86|468.76|473.01|468.91|473.01|468.91|472.76|468.66|17
1633621720000|2021-10-07 15:48:40|473.06|468.96|473.04|468.94|473.07|468.97|473.02|468.92|11
1633621730000|2021-10-07 15:48:50|473.01|468.91|473.02|468.92|473.04|468.94|472.98|468.88|12
1633621740000|2021-10-07 15:49:00|473.01|468.91|472.86|468.76|473.08|468.98|472.86|468.76|18
1633621750000|2021-10-07 15:49:10|472.89|468.79|472.89|468.79|472.93|468.83|472.83|468.73|17
1633621760000|2021-10-07 15:49:20|472.9|468.8|473.04|468.94|473.07|468.97|472.9|468.8|15
1633621770000|2021-10-07 15:49:30|473.03|468.93|473.29|469.19|473.32|469.22|473.03|468.93|11
1633621780000|2021-10-07 15:49:40|473.26|469.16|473.6|469.5|473.6|469.5|473.26|469.16|12
1633621790000|2021-10-07 15:49:50|473.61|469.51|473.32|469.22|473.61|469.51|473.32|469.22|15
1633621800000|2021-10-07 15:50:00|473.39|469.29|473.5|469.4|473.5|469.4|473.32|469.22|8
1633621810000|2021-10-07 15:50:10|473.51|469.41|473.35|469.25|473.51|469.41|473.35|469.25|8
1633621820000|2021-10-07 15:50:20|473.32|469.22|473.4|469.3|473.4|469.3|473.32|469.22|8
1633621830000|2021-10-07 15:50:30|473.41|469.31|473.35|469.25|473.42|469.32|473.25|469.15|15
1633621840000|2021-10-07 15:50:40|473.31|469.21|473.4|469.3|473.4|469.3|473.31|469.21|4
1633621850000|2021-10-07 15:50:50|473.43|469.33|473.4|469.3|473.43|469.33|473.4|469.3|6
1633621860000|2021-10-07 15:51:00|473.3|469.2|472.91|468.81|473.3|469.2|472.91|468.81|16
1633621870000|2021-10-07 15:51:10|472.89|468.79|472.9|468.8|472.92|468.82|472.88|468.78|15
1633621880000|2021-10-07 15:51:20|472.89|468.79|472.35|468.25|472.9|468.8|472.35|468.25|21
1633621890000|2021-10-07 15:51:30|472.42|468.32|472.35|468.25|472.55|468.45|472.35|468.25|13
1633621900000|2021-10-07 15:51:40|472.36|468.26|472.46|468.36|472.6|468.5|472.36|468.26|16
1633621910000|2021-10-07 15:51:50|472.39|468.29|472.04|467.94|472.42|468.32|472.03|467.93|24
1633621920000|2021-10-07 15:52:00|472.03|467.93|471.93|467.83|472.15|468.05|471.93|467.83|23
1633621930000|2021-10-07 15:52:10|471.91|467.81|471.33|467.23|471.91|467.81|471.29|467.19|24
1633621940000|2021-10-07 15:52:20|471.31|467.21|470.65|466.55|471.31|467.21|470.65|466.55|26
1633621950000|2021-10-07 15:52:30|470.7|466.6|470.27|466.17|470.73|466.63|470.15|466.05|33
1633621960000|2021-10-07 15:52:40|470.24|466.14|470.48|466.38|470.48|466.38|470.16|466.06|17
1633621970000|2021-10-07 15:52:50|470.46|466.36|470.84|466.74|470.91|466.81|470.27|466.17|27
1633621980000|2021-10-07 15:53:00|470.82|466.72|470.66|466.56|470.82|466.72|470.66|466.56|11
1633621990000|2021-10-07 15:53:10|470.63|466.53|470.41|466.31|470.63|466.53|470.37|466.27|23
1633622000000|2021-10-07 15:53:20|470.42|466.32|469.66|465.56|470.43|466.33|469.66|465.56|27
1633622010000|2021-10-07 15:53:30|469.65|465.55|469.31|465.21|469.7|465.6|469.31|465.21|26
1633622020000|2021-10-07 15:53:40|469.3|465.2|469.31|465.21|469.34|465.24|469.19|465.09|19
1633622030000|2021-10-07 15:53:50|469.2|465.1|469.55|465.45|469.59|465.49|469.2|465.1|22
1633622040000|2021-10-07 15:54:00|469.57|465.47|469.33|465.23|469.57|465.47|469.33|465.23|26
1633622050000|2021-10-07 15:54:10|469.28|465.18|469.35|465.25|469.44|465.34|469.13|465.03|23
1633622060000|2021-10-07 15:54:20|469.36|465.26|469.36|465.26|469.44|465.34|469.35|465.25|16
1633622070000|2021-10-07 15:54:30|469.43|465.33|469.8|465.7|469.81|465.71|469.4|465.3|23
1633622080000|2021-10-07 15:54:40|469.85|465.75|469.98|465.88|470|465.9|469.8|465.7|11
1633622090000|2021-10-07 15:54:50|470|465.9|470.2|466.1|470.21|466.11|470|465.9|15
1633622100000|2021-10-07 15:55:00|470.3|466.2|470.15|466.05|470.32|466.22|470.11|466.01|11
1633622110000|2021-10-07 15:55:10|470.11|466.01|469.89|465.79|470.11|466.01|469.8|465.7|14
1633622120000|2021-10-07 15:55:20|469.85|465.75|470.01|465.91|470.05|465.95|469.77|465.67|16
1633622130000|2021-10-07 15:55:30|469.97|465.87|469.67|465.57|469.99|465.89|469.67|465.57|21
1633622140000|2021-10-07 15:55:40|469.65|465.55|469.59|465.49|469.65|465.55|469.59|465.49|10
1633622150000|2021-10-07 15:55:50|469.57|465.47|469.41|465.31|469.67|465.57|469.31|465.21|25
1633622160000|2021-10-07 15:56:00|469.4|465.3|469.56|465.46|469.61|465.51|469.27|465.17|21
1633622170000|2021-10-07 15:56:10|469.58|465.48|469.6|465.5|469.61|465.51|469.48|465.38|19
1633622180000|2021-10-07 15:56:20|469.62|465.52|469.85|465.75|469.87|465.77|469.58|465.48|22
1633622190000|2021-10-07 15:56:30|469.87|465.77|470|465.9|470.03|465.93|469.85|465.75|18
1633622200000|2021-10-07 15:56:40|470.01|465.91|470.03|465.93|470.1|466|469.85|465.75|17
1633622210000|2021-10-07 15:56:50|470.04|465.94|470.09|465.99|470.12|466.02|470.04|465.94|16
1633622220000|2021-10-07 15:57:00|470.1|466|470.04|465.94|470.19|466.09|470.03|465.93|12
1633622230000|2021-10-07 15:57:10|470.05|465.95|469.64|465.54|470.06|465.96|469.64|465.54|19
1633622240000|2021-10-07 15:57:20|469.65|465.55|469.65|465.55|469.65|465.55|469.56|465.46|16
1633622250000|2021-10-07 15:57:30|469.67|465.57|469.41|465.31|469.67|465.57|469.25|465.15|16
1633622260000|2021-10-07 15:57:40|469.35|465.25|469.61|465.51|469.62|465.52|469.3|465.2|21
1633622270000|2021-10-07 15:57:50|469.6|465.5|469.85|465.75|469.85|465.75|469.6|465.5|19
1633622280000|2021-10-07 15:58:00|469.81|465.71|469.75|465.65|469.9|465.8|469.75|465.65|15
1633622290000|2021-10-07 15:58:10|469.76|465.66|469.42|465.32|469.76|465.66|469.42|465.32|13
1633622300000|2021-10-07 15:58:20|469.41|465.31|469.38|465.28|469.41|465.31|469.33|465.23|11
1633622310000|2021-10-07 15:58:30|469.42|465.32|469.19|465.09|469.42|465.32|469.19|465.09|9
1633622320000|2021-10-07 15:58:40|469.24|465.14|469.36|465.26|469.36|465.26|469.12|465.02|11
1633622330000|2021-10-07 15:58:50|469.37|465.27|469.28|465.18|469.38|465.28|469.28|465.18|17
1633622340000|2021-10-07 15:59:00|469.3|465.2|469.43|465.33|469.45|465.35|469.3|465.2|22
1633622350000|2021-10-07 15:59:10|469.42|465.32|469.36|465.26|469.45|465.35|469.33|465.23|14
1633622360000|2021-10-07 15:59:20|469.33|465.23|469.28|465.18|469.42|465.32|469.28|465.18|22
1633622370000|2021-10-07 15:59:30|469.3|465.2|469.5|465.4|469.5|465.4|469.2|465.1|14
1633622380000|2021-10-07 15:59:40|469.49|465.39|469.78|465.68|469.82|465.72|469.46|465.36|13
1633622390000|2021-10-07 15:59:50|469.8|465.7|470.1|466|470.13|466.03|469.8|465.7|17
1633622400000|2021-10-07 16:00:00|470.12|466.02|470|465.9|470.15|466.05|469.98|465.88|14
1633622410000|2021-10-07 16:00:10|470.01|465.91|469.78|465.68|470.09|465.99|469.78|465.68|22
1633622420000|2021-10-07 16:00:20|469.79|465.69|470.21|466.11|470.21|466.11|469.74|465.64|24
1633622430000|2021-10-07 16:00:30|470.12|466.02|469.99|465.89|470.19|466.09|469.88|465.78|31
1633622440000|2021-10-07 16:00:40|469.98|465.88|469.95|465.85|469.99|465.89|469.92|465.82|22
1633622450000|2021-10-07 16:00:50|469.97|465.87|470.29|466.19|470.4|466.3|469.97|465.87|18
1633622460000|2021-10-07 16:01:00|470.25|466.15|470.18|466.08|470.29|466.19|470.17|466.07|14
1633622470000|2021-10-07 16:01:10|470.3|466.2|470.58|466.48|470.58|466.48|470.27|466.17|10
1633622480000|2021-10-07 16:01:20|470.61|466.51|470.61|466.51|470.75|466.65|470.6|466.5|13
1633622490000|2021-10-07 16:01:30|470.63|466.53|470.4|466.3|470.63|466.53|470.36|466.26|12
1633622500000|2021-10-07 16:01:40|470.35|466.25|470.51|466.41|470.54|466.44|470.35|466.25|12
1633622510000|2021-10-07 16:01:50|470.52|466.42|471.61|467.51|471.75|467.65|470.5|466.4|26
1633622520000|2021-10-07 16:02:00|471.63|467.53|472.21|468.11|472.21|468.11|471.57|467.47|23
1633622530000|2021-10-07 16:02:10|472.12|468.02|471.45|467.35|472.17|468.07|471.45|467.35|26
1633622540000|2021-10-07 16:02:20|471.46|467.36|471.2|467.1|471.59|467.49|471.16|467.06|24
1633622550000|2021-10-07 16:02:30|471.23|467.13|471.01|466.91|471.28|467.18|470.94|466.84|17
1633622560000|2021-10-07 16:02:40|471.02|466.92|470.93|466.83|471.46|467.36|470.76|466.66|37
1633622570000|2021-10-07 16:02:50|470.8|466.7|471.27|467.17|471.36|467.26|470.8|466.7|30
1633622580000|2021-10-07 16:03:00|471.26|467.16|471.3|467.2|471.35|467.25|471.26|467.16|18
1633622590000|2021-10-07 16:03:10|471.11|467.01|471.21|467.11|471.25|467.15|470.94|466.84|25
1633622600000|2021-10-07 16:03:20|471.24|467.14|470.86|466.76|471.24|467.14|470.86|466.76|24
1633622610000|2021-10-07 16:03:30|470.85|466.75|470.81|466.71|470.89|466.79|470.8|466.7|16
1633622620000|2021-10-07 16:03:40|470.82|466.72|470.7|466.6|470.85|466.75|470.64|466.54|19
1633622630000|2021-10-07 16:03:50|470.71|466.61|471.31|467.21|471.31|467.21|470.7|466.6|17
1633622640000|2021-10-07 16:04:00|471.38|467.28|470.72|466.62|471.42|467.32|470.65|466.55|26
1633622650000|2021-10-07 16:04:10|470.74|466.64|470.1|466|470.77|466.67|470.1|466|19
1633622660000|2021-10-07 16:04:20|470.11|466.01|469.99|465.89|470.25|466.15|469.99|465.89|26
1633622670000|2021-10-07 16:04:30|470|465.9|469.86|465.76|470.02|465.92|469.75|465.65|27
1633622680000|2021-10-07 16:04:40|469.81|465.71|469.75|465.65|469.85|465.75|469.74|465.64|16
1633622690000|2021-10-07 16:04:50|469.73|465.63|469.67|465.57|469.9|465.8|469.6|465.5|15
1633622700000|2021-10-07 16:05:00|469.62|465.52|469.5|465.4|469.67|465.57|469.39|465.29|20
1633622710000|2021-10-07 16:05:10|469.54|465.44|469.33|465.23|469.65|465.55|469.32|465.22|25
1633622720000|2021-10-07 16:05:20|469.44|465.34|469.36|465.26|469.47|465.37|469.3|465.2|24
1633622730000|2021-10-07 16:05:30|469.39|465.29|469.56|465.46|469.56|465.46|469.26|465.16|20
1633622740000|2021-10-07 16:05:40|469.58|465.48|469.63|465.53|469.7|465.6|469.58|465.48|13
1633622750000|2021-10-07 16:05:50|469.62|465.52|469.74|465.64|469.74|465.64|469.61|465.51|19
1633622760000|2021-10-07 16:06:00|469.93|465.83|469.75|465.65|470.13|466.03|469.75|465.65|21
1633622770000|2021-10-07 16:06:10|469.8|465.7|469.69|465.59|469.81|465.71|469.68|465.58|10
1633622780000|2021-10-07 16:06:20|469.7|465.6|469.35|465.25|469.7|465.6|469.35|465.25|19
1633622790000|2021-10-07 16:06:30|469.4|465.3|469.32|465.22|469.43|465.33|469.28|465.18|28
1633622800000|2021-10-07 16:06:40|469.3|465.2|469.26|465.16|469.31|465.21|469.26|465.16|11
1633622810000|2021-10-07 16:06:50|469.27|465.17|469.54|465.44|469.56|465.46|469.27|465.17|22
1633622820000|2021-10-07 16:07:00|469.55|465.45|469.24|465.14|469.55|465.45|469.24|465.14|21
1633622830000|2021-10-07 16:07:10|469.21|465.11|469.12|465.02|469.23|465.13|469.12|465.02|7
1633622840000|2021-10-07 16:07:20|469.14|465.04|469.33|465.23|469.42|465.32|469.13|465.03|17
1633622850000|2021-10-07 16:07:30|469.34|465.24|469.16|465.06|469.34|465.24|469.16|465.06|13
1633622860000|2021-10-07 16:07:40|469.17|465.07|469.06|464.96|469.17|465.07|469.03|464.93|16
1633622870000|2021-10-07 16:07:50|469|464.9|468.24|464.14|469|464.9|468.24|464.14|18
1633622880000|2021-10-07 16:08:00|468.42|464.32|468.32|464.22|468.53|464.43|468.29|464.19|17
1633622890000|2021-10-07 16:08:10|468.27|464.17|468.46|464.36|468.46|464.36|468.04|463.94|24
1633622900000|2021-10-07 16:08:20|468.52|464.42|468.6|464.5|468.72|464.62|468.52|464.42|21
1633622910000|2021-10-07 16:08:30|468.62|464.52|468.64|464.54|468.66|464.56|468.52|464.42|13
1633622920000|2021-10-07 16:08:40|468.61|464.51|469.8|465.7|470.37|466.27|468.6|464.5|23
1633622930000|2021-10-07 16:08:50|469.85|465.75|469.78|465.68|469.85|465.75|469.36|465.26|23
1633622940000|2021-10-07 16:09:00|469.75|465.65|469.5|465.4|469.75|465.65|469.4|465.3|27
1633622950000|2021-10-07 16:09:10|469.49|465.39|469.07|464.97|469.56|465.46|469|464.9|25
1633622960000|2021-10-07 16:09:20|469.05|464.95|468.83|464.73|469.05|464.95|468.83|464.73|14
1633622970000|2021-10-07 16:09:30|468.79|464.69|468.75|464.65|468.83|464.73|468.46|464.36|22
1633622980000|2021-10-07 16:09:40|468.71|464.61|468.39|464.29|468.75|464.65|468.39|464.29|18
1633622990000|2021-10-07 16:09:50|468.37|464.27|468.56|464.46|468.61|464.51|468.2|464.1|22
1633623000000|2021-10-07 16:10:00|468.58|464.48|468.83|464.73|468.83|464.73|468.58|464.48|21
1633623010000|2021-10-07 16:10:10|468.88|464.78|468.55|464.45|468.94|464.84|468.42|464.32|20
1633623020000|2021-10-07 16:10:20|468.59|464.49|468.51|464.41|468.95|464.85|468.5|464.4|25
1633623030000|2021-10-07 16:10:30|468.42|464.32|468.45|464.35|468.49|464.39|468.35|464.25|13
1633623040000|2021-10-07 16:10:40|468.51|464.41|468.5|464.4|468.71|464.61|468.39|464.29|27
1633623050000|2021-10-07 16:10:50|468.49|464.39|468.55|464.45|468.72|464.62|468.49|464.39|14
1633623060000|2021-10-07 16:11:00|468.53|464.43|468.22|464.12|468.53|464.43|468.22|464.12|20
1633623070000|2021-10-07 16:11:10|468.25|464.15|467.89|463.79|468.26|464.16|467.8|463.7|22
1633623080000|2021-10-07 16:11:20|467.83|463.73|467.56|463.46|467.9|463.8|467.56|463.46|23
1633623090000|2021-10-07 16:11:30|467.58|463.48|467.6|463.5|467.72|463.62|467.51|463.41|19
1633623100000|2021-10-07 16:11:40|467.5|463.4|467.36|463.26|467.52|463.42|467.16|463.06|31
1633623110000|2021-10-07 16:11:50|467.35|463.25|467.51|463.41|467.6|463.5|467.32|463.22|30
1633623120000|2021-10-07 16:12:00|467.5|463.4|467.29|463.19|467.5|463.4|467.23|463.13|25
1633623130000|2021-10-07 16:12:10|467.3|463.2|466.8|462.7|467.31|463.21|466.8|462.7|26
1633623140000|2021-10-07 16:12:20|466.75|462.65|466.58|462.48|466.75|462.65|466.26|462.16|32
1633623150000|2021-10-07 16:12:30|466.65|462.55|466.49|462.39|466.65|462.55|466.41|462.31|21
1633623160000|2021-10-07 16:12:40|466.45|462.35|466.74|462.64|466.84|462.74|466.45|462.35|16
1633623170000|2021-10-07 16:12:50|466.76|462.66|466.22|462.12|466.76|462.66|466.22|462.12|27
1633623180000|2021-10-07 16:13:00|466.2|462.1|466.05|461.95|466.38|462.28|466|461.9|25
1633623190000|2021-10-07 16:13:10|466.1|462|466.06|461.96|466.15|462.05|466|461.9|20
1633623200000|2021-10-07 16:13:20|466.07|461.97|465.52|461.42|466.07|461.97|465.35|461.25|36
1633623210000|2021-10-07 16:13:30|465.62|461.52|465.35|461.25|465.89|461.79|465.35|461.25|31
1633623220000|2021-10-07 16:13:40|465.38|461.28|465.81|461.71|465.81|461.71|465.19|461.09|31
1633623230000|2021-10-07 16:13:50|465.76|461.66|466.62|462.52|466.69|462.59|465.71|461.61|31
1633623240000|2021-10-07 16:14:00|466.59|462.49|466.52|462.42|466.61|462.51|466.35|462.25|32
1633623250000|2021-10-07 16:14:10|466.42|462.32|466.8|462.7|466.85|462.75|466.42|462.32|26
1633623260000|2021-10-07 16:14:20|466.77|462.67|466.55|462.45|466.86|462.76|466.5|462.4|21
1633623270000|2021-10-07 16:14:30|466.61|462.51|467.05|462.95|467.08|462.98|466.61|462.51|21
1633623280000|2021-10-07 16:14:40|467.09|462.99|466.85|462.75|467.24|463.14|466.82|462.72|27
1633623290000|2021-10-07 16:14:50|466.9|462.8|467.35|463.25|467.35|463.25|466.9|462.8|19
1633623300000|2021-10-07 16:15:00|467.3|463.2|467.08|462.98|467.35|463.25|466.95|462.85|16
1633623310000|2021-10-07 16:15:10|467.1|463|467.21|463.11|467.24|463.14|467.1|463|14
1633623320000|2021-10-07 16:15:20|467.19|463.09|467.23|463.13|467.35|463.25|467.18|463.08|16
1633623330000|2021-10-07 16:15:30|467.22|463.12|467.35|463.25|467.35|463.25|467.19|463.09|9
1633623340000|2021-10-07 16:15:40|467.34|463.24|467.54|463.44|467.54|463.44|467.2|463.1|26
1633623350000|2021-10-07 16:15:50|467.57|463.47|467.64|463.54|467.64|463.54|467.52|463.42|12
1633623360000|2021-10-07 16:16:00|467.65|463.55|467.31|463.21|467.67|463.57|467.2|463.1|23
1633623370000|2021-10-07 16:16:10|467.3|463.2|466.91|462.81|467.3|463.2|466.9|462.8|19
1633623380000|2021-10-07 16:16:20|466.89|462.79|466.56|462.46|466.89|462.79|466.45|462.35|20
1633623390000|2021-10-07 16:16:30|466.6|462.5|466.65|462.55|466.83|462.73|466.45|462.35|21
1633623400000|2021-10-07 16:16:40|466.67|462.57|466.86|462.76|466.87|462.77|466.56|462.46|22
1633623410000|2021-10-07 16:16:50|466.9|462.8|466.95|462.85|467.05|462.95|466.85|462.75|16
1633623420000|2021-10-07 16:17:00|466.94|462.84|466.59|462.49|466.94|462.84|466.55|462.45|28
1633623430000|2021-10-07 16:17:10|466.53|462.43|465.99|461.89|466.53|462.43|465.99|461.89|20
1633623440000|2021-10-07 16:17:20|465.98|461.88|465.85|461.75|466|461.9|465.83|461.73|19
1633623450000|2021-10-07 16:17:30|465.84|461.74|465.2|461.1|465.85|461.75|465.2|461.1|21
1633623460000|2021-10-07 16:17:40|465.19|461.09|465.8|461.7|465.89|461.79|465.14|461.04|26
1633623470000|2021-10-07 16:17:50|465.82|461.72|465.95|461.85|466.02|461.92|465.82|461.72|14
1633623480000|2021-10-07 16:18:00|465.93|461.83|465.8|461.7|466.08|461.98|465.8|461.7|20
1633623490000|2021-10-07 16:18:10|465.76|461.66|465.7|461.6|465.86|461.76|465.65|461.55|28
1633623500000|2021-10-07 16:18:20|465.71|461.61|465.26|461.16|465.71|461.61|465.2|461.1|25
1633623510000|2021-10-07 16:18:30|465.25|461.15|465.24|461.14|465.47|461.37|465.15|461.05|26
1633623520000|2021-10-07 16:18:40|465.29|461.19|465.34|461.24|465.37|461.27|465.24|461.14|13
1633623530000|2021-10-07 16:18:50|465.37|461.27|465.41|461.31|465.41|461.31|465.33|461.23|18
1633623540000|2021-10-07 16:19:00|465.5|461.4|465.77|461.67|465.77|461.67|465.5|461.4|15
1633623550000|2021-10-07 16:19:10|465.76|461.66|466.08|461.98|466.1|462|465.75|461.65|19
1633623560000|2021-10-07 16:19:20|466.09|461.99|466.14|462.04|466.15|462.05|465.95|461.85|19
1633623570000|2021-10-07 16:19:30|466.13|462.03|466.27|462.17|466.31|462.21|466.11|462.01|11
1633623580000|2021-10-07 16:19:40|466.26|462.16|466.41|462.31|466.47|462.37|466.26|462.16|20
1633623590000|2021-10-07 16:19:50|466.43|462.33|466.42|462.32|466.44|462.34|466.1|462|23
1633623600000|2021-10-07 16:20:00|466.47|462.37|466.41|462.31|466.5|462.4|466.39|462.29|14
1633623610000|2021-10-07 16:20:10|466.44|462.34|466.4|462.3|466.51|462.41|466.4|462.3|23
1633623620000|2021-10-07 16:20:20|466.25|462.15|466.25|462.15|466.36|462.26|466.25|462.15|13
1633623630000|2021-10-07 16:20:30|466.3|462.2|466.25|462.15|466.35|462.25|466.25|462.15|19
1633623640000|2021-10-07 16:20:40|466.33|462.23|465.94|461.84|466.33|462.23|465.79|461.69|25
1633623650000|2021-10-07 16:20:50|465.95|461.85|465.92|461.82|465.99|461.89|465.87|461.77|17
1633623660000|2021-10-07 16:21:00|465.88|461.78|466.13|462.03|466.2|462.1|465.88|461.78|17
1633623670000|2021-10-07 16:21:10|466.17|462.07|465.83|461.73|466.18|462.08|465.8|461.7|22
1633623680000|2021-10-07 16:21:20|465.82|461.72|466.25|462.15|466.25|462.15|465.79|461.69|21
1633623690000|2021-10-07 16:21:30|466.26|462.16|466.7|462.6|466.7|462.6|466.17|462.07|21
1633623700000|2021-10-07 16:21:40|466.66|462.56|466.87|462.77|466.95|462.85|466.56|462.46|22
1633623710000|2021-10-07 16:21:50|466.95|462.85|466.8|462.7|466.95|462.85|466.67|462.57|16
1633623720000|2021-10-07 16:22:00|466.79|462.69|466.78|462.68|466.83|462.73|466.69|462.59|19
1633623730000|2021-10-07 16:22:10|466.84|462.74|466.85|462.75|466.96|462.86|466.75|462.65|21
1633623740000|2021-10-07 16:22:20|466.7|462.6|466.45|462.35|466.7|462.6|466.45|462.35|17
1633623750000|2021-10-07 16:22:30|466.51|462.41|466.51|462.41|466.53|462.43|466.44|462.34|16
1633623760000|2021-10-07 16:22:40|466.5|462.4|466.2|462.1|466.5|462.4|466.19|462.09|13
1633623770000|2021-10-07 16:22:50|466.24|462.14|466.3|462.2|466.33|462.23|466.15|462.05|11
1633623780000|2021-10-07 16:23:00|466.28|462.18|466.14|462.04|466.34|462.24|466.09|461.99|28
1633623790000|2021-10-07 16:23:10|466.09|461.99|466.14|462.04|466.17|462.07|466.08|461.98|21
1633623800000|2021-10-07 16:23:20|466.13|462.03|466.23|462.13|466.34|462.24|466.13|462.03|21
1633623810000|2021-10-07 16:23:30|466.18|462.08|466.29|462.19|466.45|462.35|466.17|462.07|27
1633623820000|2021-10-07 16:23:40|466.25|462.15|466.38|462.28|466.38|462.28|466.2|462.1|12
1633623830000|2021-10-07 16:23:50|466.35|462.25|466.22|462.12|466.42|462.32|466.2|462.1|18
1633623840000|2021-10-07 16:24:00|466.19|462.09|466.34|462.24|466.34|462.24|466.19|462.09|12
1633623850000|2021-10-07 16:24:10|466.36|462.26|466.53|462.43|466.53|462.43|466.36|462.26|11
1633623860000|2021-10-07 16:24:20|466.57|462.47|466.75|462.65|466.75|462.65|466.57|462.47|20
1633623870000|2021-10-07 16:24:30|466.7|462.6|466.9|462.8|466.9|462.8|466.7|462.6|15
1633623880000|2021-10-07 16:24:40|466.87|462.77|467.06|462.96|467.06|462.96|466.86|462.76|9
1633623890000|2021-10-07 16:24:50|467.07|462.97|466.89|462.79|467.07|462.97|466.85|462.75|14
1633623900000|2021-10-07 16:25:00|466.91|462.81|466.97|462.87|467|462.9|466.89|462.79|18
1633623910000|2021-10-07 16:25:10|467.03|462.93|467.09|462.99|467.15|463.05|466.96|462.86|20
1633623920000|2021-10-07 16:25:20|467.11|463.01|467.53|463.43|467.57|463.47|467.08|462.98|23
1633623930000|2021-10-07 16:25:30|467.48|463.38|467.47|463.37|467.52|463.42|467.3|463.2|20
1633623940000|2021-10-07 16:25:40|467.49|463.39|467.5|463.4|467.51|463.41|467.3|463.2|23
1633623950000|2021-10-07 16:25:50|467.53|463.43|467.75|463.65|467.91|463.81|467.46|463.36|19
1633623960000|2021-10-07 16:26:00|467.82|463.72|467.68|463.58|467.82|463.72|467.6|463.5|23
1633623970000|2021-10-07 16:26:10|467.76|463.66|467.98|463.88|467.98|463.88|467.76|463.66|10
1633623980000|2021-10-07 16:26:20|467.84|463.74|467.66|463.56|467.84|463.74|467.62|463.52|10
1633623990000|2021-10-07 16:26:30|467.63|463.53|467.75|463.65|467.75|463.65|467.62|463.52|8
1633624000000|2021-10-07 16:26:40|467.73|463.63|467.81|463.71|467.83|463.73|467.61|463.51|9
1633624010000|2021-10-07 16:26:50|467.79|463.69|467.85|463.75|467.85|463.75|467.76|463.66|10
1633624020000|2021-10-07 16:27:00|467.83|463.73|467.9|463.8|467.9|463.8|467.75|463.65|20
1633624030000|2021-10-07 16:27:10|467.88|463.78|468.05|463.95|468.07|463.97|467.86|463.76|15
1633624040000|2021-10-07 16:27:20|468.01|463.91|468.07|463.97|468.07|463.97|467.95|463.85|13
1633624050000|2021-10-07 16:27:30|468.03|463.93|468.06|463.96|468.06|463.96|468|463.9|10
1633624060000|2021-10-07 16:27:40|468.09|463.99|468.15|464.05|468.18|464.08|468.09|463.99|11
1633624070000|2021-10-07 16:27:50|468.05|463.95|468.08|463.98|468.09|463.99|468.05|463.95|14
1633624080000|2021-10-07 16:28:00|468.06|463.96|468.11|464.01|468.12|464.02|468.06|463.96|15
1633624090000|2021-10-07 16:28:10|468.12|464.02|468.15|464.05|468.15|464.05|468.08|463.98|13
1633624100000|2021-10-07 16:28:20|468.16|464.06|468.22|464.12|468.23|464.13|468.09|463.99|15
1633624110000|2021-10-07 16:28:30|468.23|464.13|468.23|464.13|468.3|464.2|468.23|464.13|8
1633624120000|2021-10-07 16:28:40|468.28|464.18|468.59|464.49|468.6|464.5|468.27|464.17|14
1633624130000|2021-10-07 16:28:50|468.6|464.5|468.73|464.63|468.8|464.7|468.6|464.5|12
1633624140000|2021-10-07 16:29:00|468.75|464.65|468.85|464.75|468.9|464.8|468.75|464.65|12
1633624150000|2021-10-07 16:29:10|468.87|464.77|469.05|464.95|469.15|465.05|468.85|464.75|14
1633624160000|2021-10-07 16:29:20|469|464.9|468.77|464.67|469.1|465|468.69|464.59|18
1633624170000|2021-10-07 16:29:30|468.73|464.63|468.65|464.55|468.77|464.67|468.65|464.55|14
1633624180000|2021-10-07 16:29:40|468.68|464.58|469.01|464.91|469.06|464.96|468.64|464.54|21
1633624190000|2021-10-07 16:29:50|469.03|464.93|469.17|465.07|469.19|465.09|469|464.9|13
1633624200000|2021-10-07 16:30:00|469.05|464.95|469.01|464.91|469.05|464.95|468.92|464.82|16
1633624210000|2021-10-07 16:30:10|469|464.9|469.15|465.05|469.2|465.1|468.94|464.84|17
1633624220000|2021-10-07 16:30:20|469.25|465.15|469.24|465.14|469.26|465.16|469.2|465.1|9
1633624230000|2021-10-07 16:30:30|469.2|465.1|469.72|465.62|469.72|465.62|469.2|465.1|27
1633624240000|2021-10-07 16:30:40|469.71|465.61|470.04|465.94|470.07|465.97|469.71|465.61|19
1633624250000|2021-10-07 16:30:50|470.06|465.96|469.96|465.86|470.14|466.04|469.88|465.78|21
1633624260000|2021-10-07 16:31:00|469.95|465.85|469.9|465.8|469.96|465.86|469.9|465.8|12
1633624270000|2021-10-07 16:31:10|469.86|465.76|469.65|465.55|469.86|465.76|469.57|465.47|25
1633624280000|2021-10-07 16:31:20|469.59|465.49|469.51|465.41|469.65|465.55|469.43|465.33|15
1633624290000|2021-10-07 16:31:30|469.48|465.38|469.36|465.26|469.48|465.38|469.33|465.23|16
1633624300000|2021-10-07 16:31:40|469.33|465.23|469.23|465.13|469.36|465.26|469.23|465.13|14
1633624310000|2021-10-07 16:31:50|469.22|465.12|468.97|464.87|469.24|465.14|468.97|464.87|18
1633624320000|2021-10-07 16:32:00|468.96|464.86|468.7|464.6|468.96|464.86|468.68|464.58|22
1633624330000|2021-10-07 16:32:10|468.64|464.54|468.61|464.51|468.65|464.55|468.54|464.44|18
1633624340000|2021-10-07 16:32:20|468.7|464.6|468.84|464.74|468.84|464.74|468.67|464.57|13
1633624350000|2021-10-07 16:32:30|468.9|464.8|469.09|464.99|469.22|465.12|468.84|464.74|24
1633624360000|2021-10-07 16:32:40|469.08|464.98|468.78|464.68|469.08|464.98|468.78|464.68|23
1633624370000|2021-10-07 16:32:50|468.75|464.65|468.6|464.5|468.75|464.65|468.57|464.47|22
1633624380000|2021-10-07 16:33:00|468.67|464.57|468.85|464.75|468.94|464.84|468.63|464.53|19
1633624390000|2021-10-07 16:33:10|468.84|464.74|469.05|464.95|469.05|464.95|468.73|464.63|15
1633624400000|2021-10-07 16:33:20|469.01|464.91|469.21|465.11|469.21|465.11|468.99|464.89|21
1633624410000|2021-10-07 16:33:30|469.22|465.12|469.42|465.32|469.45|465.35|469.22|465.12|15
1633624420000|2021-10-07 16:33:40|469.41|465.31|469.39|465.29|469.43|465.33|469.36|465.26|18
1633624430000|2021-10-07 16:33:50|469.4|465.3|469.44|465.34|469.52|465.42|469.4|465.3|15
1633624440000|2021-10-07 16:34:00|469.43|465.33|469.87|465.77|469.88|465.78|469.43|465.33|23
1633624450000|2021-10-07 16:34:10|469.91|465.81|470.23|466.13|470.23|466.13|469.87|465.77|21
1633624460000|2021-10-07 16:34:20|470.18|466.08|470.22|466.12|470.24|466.14|470.15|466.05|20
1633624470000|2021-10-07 16:34:30|470.23|466.13|470|465.9|470.27|466.17|469.97|465.87|18
1633624480000|2021-10-07 16:34:40|469.95|465.85|469.88|465.78|469.96|465.86|469.75|465.65|25
1633624490000|2021-10-07 16:34:50|469.8|465.7|469.91|465.81|469.91|465.81|469.73|465.63|18
1633624500000|2021-10-07 16:35:00|469.9|465.8|469.93|465.83|469.99|465.89|469.86|465.76|11
1633624510000|2021-10-07 16:35:10|470.01|465.91|470.31|466.21|470.33|466.23|470.01|465.91|19
1633624520000|2021-10-07 16:35:20|470.3|466.2|470.12|466.02|470.3|466.2|470|465.9|20
1633624530000|2021-10-07 16:35:30|470.14|466.04|470.23|466.13|470.23|466.13|470.12|466.02|18
1633624540000|2021-10-07 16:35:40|470.2|466.1|470.38|466.28|470.48|466.38|470.2|466.1|18
1633624550000|2021-10-07 16:35:50|470.37|466.27|470.26|466.16|470.42|466.32|470|465.9|26
1633624560000|2021-10-07 16:36:00|470.18|466.08|470.2|466.1|470.3|466.2|470.15|466.05|21
1633624570000|2021-10-07 16:36:10|470.17|466.07|470.12|466.02|470.22|466.12|470.12|466.02|13
1633624580000|2021-10-07 16:36:20|470.1|466|469.7|465.6|470.13|466.03|469.7|465.6|15
1633624590000|2021-10-07 16:36:30|469.72|465.62|469.85|465.75|469.85|465.75|469.71|465.61|15
1633624600000|2021-10-07 16:36:40|469.88|465.78|469.8|465.7|469.88|465.78|469.74|465.64|10
1633624610000|2021-10-07 16:36:50|469.77|465.67|469.79|465.69|469.83|465.73|469.76|465.66|17
1633624620000|2021-10-07 16:37:00|469.78|465.68|469.99|465.89|470.01|465.91|469.69|465.59|17
1633624630000|2021-10-07 16:37:10|469.97|465.87|470.64|466.54|470.64|466.54|469.97|465.87|18
1633624640000|2021-10-07 16:37:20|470.57|466.47|470.56|466.46|470.64|466.54|470.55|466.45|15
1633624650000|2021-10-07 16:37:30|470.57|466.47|470.3|466.2|470.57|466.47|470.25|466.15|20
1633624660000|2021-10-07 16:37:40|470.29|466.19|470.49|466.39|470.57|466.47|470.23|466.13|23
1633624670000|2021-10-07 16:37:50|470.46|466.36|470.56|466.46|470.57|466.47|470.41|466.31|13
1633624680000|2021-10-07 16:38:00|470.57|466.47|470.6|466.5|470.64|466.54|470.41|466.31|12
1633624690000|2021-10-07 16:38:10|470.58|466.48|470.84|466.74|470.84|466.74|470.58|466.48|17
1633624700000|2021-10-07 16:38:20|470.85|466.75|470.7|466.6|470.85|466.75|470.63|466.53|27
1633624710000|2021-10-07 16:38:30|470.69|466.59|470.38|466.28|470.69|466.59|470.36|466.26|17
1633624720000|2021-10-07 16:38:40|470.33|466.23|470.39|466.29|470.4|466.3|470.3|466.2|8
1633624730000|2021-10-07 16:38:50|470.4|466.3|470.5|466.4|470.53|466.43|470.4|466.3|20
1633624740000|2021-10-07 16:39:00|470.49|466.39|470.38|466.28|470.49|466.39|470.22|466.12|21
1633624750000|2021-10-07 16:39:10|470.34|466.24|470.62|466.52|470.67|466.57|470.34|466.24|10
1633624760000|2021-10-07 16:39:20|470.56|466.46|471.04|466.94|471.11|467.01|470.5|466.4|22
1633624770000|2021-10-07 16:39:30|471.09|466.99|470.9|466.8|471.11|467.01|470.9|466.8|22
1633624780000|2021-10-07 16:39:40|470.88|466.78|470.73|466.63|470.88|466.78|470.65|466.55|16
1633624790000|2021-10-07 16:39:50|470.71|466.61|470.72|466.62|470.75|466.65|470.69|466.59|9
1633624800000|2021-10-07 16:40:00|470.73|466.63|470.55|466.45|470.73|466.63|470.54|466.44|22
1633624810000|2021-10-07 16:40:10|470.56|466.46|470.77|466.67|470.78|466.68|470.52|466.42|24
1633624820000|2021-10-07 16:40:20|470.78|466.68|470.77|466.67|470.8|466.7|470.71|466.61|16
1633624830000|2021-10-07 16:40:30|470.82|466.72|470.93|466.83|471.02|466.92|470.77|466.67|21
1633624840000|2021-10-07 16:40:40|470.97|466.87|470.95|466.85|471.05|466.95|470.95|466.85|12
1633624850000|2021-10-07 16:40:50|470.99|466.89|470.65|466.55|471.05|466.95|470.6|466.5|23
1633624860000|2021-10-07 16:41:00|470.64|466.54|470.77|466.67|470.83|466.73|470.59|466.49|16
1633624870000|2021-10-07 16:41:10|470.8|466.7|470.82|466.72|470.9|466.8|470.76|466.66|13
1633624880000|2021-10-07 16:41:20|470.9|466.8|470.89|466.79|470.98|466.88|470.82|466.72|15
1633624890000|2021-10-07 16:41:30|470.91|466.81|470.6|466.5|470.91|466.81|470.6|466.5|25
1633624900000|2021-10-07 16:41:40|470.58|466.48|470.6|466.5|470.63|466.53|470.58|466.48|15
1633624910000|2021-10-07 16:41:50|470.51|466.41|470.54|466.44|470.56|466.46|470.35|466.25|23
1633624920000|2021-10-07 16:42:00|470.52|466.42|470.6|466.5|470.6|466.5|470.5|466.4|16
1633624930000|2021-10-07 16:42:10|470.56|466.46|470.67|466.57|470.76|466.66|470.52|466.42|21
1633624940000|2021-10-07 16:42:20|470.69|466.59|470.76|466.66|470.76|466.66|470.68|466.58|17
1633624950000|2021-10-07 16:42:30|470.78|466.68|470.54|466.44|470.78|466.68|470.5|466.4|21
1633624960000|2021-10-07 16:42:40|470.55|466.45|470.6|466.5|470.62|466.52|470.53|466.43|10
1633624970000|2021-10-07 16:42:50|470.61|466.51|470.56|466.46|470.61|466.51|470.54|466.44|12
1633624980000|2021-10-07 16:43:00|470.6|466.5|470.59|466.49|470.71|466.61|470.53|466.43|22
1633624990000|2021-10-07 16:43:10|470.6|466.5|470.5|466.4|470.61|466.51|470.48|466.38|18
1633625000000|2021-10-07 16:43:20|470.6|466.5|470.61|466.51|470.62|466.52|470.5|466.4|8
1633625010000|2021-10-07 16:43:30|470.63|466.53|470.73|466.63|470.73|466.63|470.63|466.53|11
1633625020000|2021-10-07 16:43:40|470.82|466.72|470.85|466.75|470.86|466.76|470.77|466.67|13
1633625030000|2021-10-07 16:43:50|470.83|466.73|470.8|466.7|470.89|466.79|470.8|466.7|14
1633625040000|2021-10-07 16:44:00|470.81|466.71|470.82|466.72|470.83|466.73|470.75|466.65|7
1633625050000|2021-10-07 16:44:10|470.8|466.7|470.61|466.51|470.82|466.72|470.59|466.49|21
1633625060000|2021-10-07 16:44:20|470.58|466.48|470.76|466.66|470.77|466.67|470.58|466.48|11
1633625070000|2021-10-07 16:44:30|470.78|466.68|470.86|466.76|470.97|466.87|470.78|466.68|15
1633625080000|2021-10-07 16:44:40|470.92|466.82|470.98|466.88|471.11|467.01|470.86|466.76|19
1633625090000|2021-10-07 16:44:50|470.96|466.86|471|466.9|471|466.9|470.88|466.78|14
1633625100000|2021-10-07 16:45:00|471.01|466.91|471.1|467|471.1|467|471.01|466.91|7
1633625110000|2021-10-07 16:45:10|471.11|467.01|471.7|467.6|471.7|467.6|471.11|467.01|16
1633625120000|2021-10-07 16:45:20|471.73|467.63|471.88|467.78|471.94|467.84|471.72|467.62|21
1633625130000|2021-10-07 16:45:30|471.89|467.79|472.13|468.03|472.15|468.05|471.89|467.79|19
1633625140000|2021-10-07 16:45:40|472.15|468.05|472.1|468|472.3|468.2|472.1|468|24
1633625150000|2021-10-07 16:45:50|472.08|467.98|471.85|467.75|472.08|467.98|471.8|467.7|16
1633625160000|2021-10-07 16:46:00|471.81|467.71|471.7|467.6|471.81|467.71|471.7|467.6|24
1633625170000|2021-10-07 16:46:10|471.73|467.63|471.54|467.44|471.76|467.66|471.52|467.42|22
1633625180000|2021-10-07 16:46:20|471.5|467.4|471.59|467.49|471.66|467.56|471.48|467.38|18
1633625190000|2021-10-07 16:46:30|471.6|467.5|471.71|467.61|471.74|467.64|471.6|467.5|14
1633625200000|2021-10-07 16:46:40|471.73|467.63|471.9|467.8|471.97|467.87|471.71|467.61|21
1633625210000|2021-10-07 16:46:50|471.94|467.84|471.92|467.82|471.94|467.84|471.81|467.71|14
1633625220000|2021-10-07 16:47:00|471.84|467.74|471.86|467.76|471.88|467.78|471.8|467.7|15
1633625230000|2021-10-07 16:47:10|471.85|467.75|471.86|467.76|471.87|467.77|471.84|467.74|4
1633625240000|2021-10-07 16:47:20|471.88|467.78|471.97|467.87|471.98|467.88|471.87|467.77|11
1633625250000|2021-10-07 16:47:30|472|467.9|471.77|467.67|472.08|467.98|471.73|467.63|11
1633625260000|2021-10-07 16:47:40|471.72|467.62|471.7|467.6|471.76|467.66|471.68|467.58|14
1633625270000|2021-10-07 16:47:50|471.67|467.57|471.67|467.57|471.82|467.72|471.67|467.57|17
1633625280000|2021-10-07 16:48:00|471.7|467.6|471.7|467.6|471.77|467.67|471.69|467.59|11
1633625290000|2021-10-07 16:48:10|471.71|467.61|471.57|467.47|471.71|467.61|471.48|467.38|18
1633625300000|2021-10-07 16:48:20|471.6|467.5|471.75|467.65|471.94|467.84|471.57|467.47|16
1633625310000|2021-10-07 16:48:30|471.74|467.64|471.97|467.87|471.97|467.87|471.7|467.6|14
1633625320000|2021-10-07 16:48:40|472.06|467.96|471.97|467.87|472.13|468.03|471.95|467.85|12
1633625330000|2021-10-07 16:48:50|471.95|467.85|471.88|467.78|471.95|467.85|471.85|467.75|12
1633625340000|2021-10-07 16:49:00|471.87|467.77|471.89|467.79|471.93|467.83|471.84|467.74|11
1633625350000|2021-10-07 16:49:10|471.93|467.83|471.82|467.72|471.96|467.86|471.68|467.58|17
1633625360000|2021-10-07 16:49:20|471.88|467.78|472|467.9|472|467.9|471.88|467.78|13
1633625370000|2021-10-07 16:49:30|472.14|468.04|472.05|467.95|472.14|468.04|472.05|467.95|5
1633625380000|2021-10-07 16:49:40|472.03|467.93|471.94|467.84|472.06|467.96|471.94|467.84|16
1633625390000|2021-10-07 16:49:50|471.97|467.87|471.97|467.87|471.97|467.87|471.94|467.84|3
1633625400000|2021-10-07 16:50:00|471.94|467.84|471.91|467.81|471.97|467.87|471.9|467.8|7
1633625410000|2021-10-07 16:50:10|471.9|467.8|471.96|467.86|471.97|467.87|471.9|467.8|11
1633625420000|2021-10-07 16:50:20|471.97|467.87|471.93|467.83|471.97|467.87|471.93|467.83|6
1633625430000|2021-10-07 16:50:30|471.94|467.84|472.41|468.31|472.41|468.31|471.94|467.84|22
1633625440000|2021-10-07 16:50:40|472.51|468.41|472.63|468.53|472.65|468.55|472.49|468.39|17
1633625450000|2021-10-07 16:50:50|472.7|468.6|473.06|468.96|473.06|468.96|472.7|468.6|22
1633625460000|2021-10-07 16:51:00|473.02|468.92|472.87|468.77|473.11|469.01|472.81|468.71|29
1633625470000|2021-10-07 16:51:10|472.88|468.78|472.91|468.81|472.97|468.87|472.8|468.7|13
1633625480000|2021-10-07 16:51:20|473.03|468.93|473|468.9|473.03|468.93|472.9|468.8|13
1633625490000|2021-10-07 16:51:30|473.01|468.91|473.22|469.12|473.29|469.19|473|468.9|19
1633625500000|2021-10-07 16:51:40|473.23|469.13|473.24|469.14|473.31|469.21|473.18|469.08|15
1633625510000|2021-10-07 16:51:50|473.2|469.1|472.76|468.66|473.32|469.22|472.7|468.6|22
1633625520000|2021-10-07 16:52:00|472.75|468.65|472.84|468.74|472.93|468.83|472.7|468.6|26
1633625530000|2021-10-07 16:52:10|472.88|468.78|472.64|468.54|472.93|468.83|472.64|468.54|21
1633625540000|2021-10-07 16:52:20|472.63|468.53|472.55|468.45|472.74|468.64|472.55|468.45|20
1633625550000|2021-10-07 16:52:30|472.52|468.42|472.24|468.14|472.58|468.48|472.22|468.12|17
1633625560000|2021-10-07 16:52:40|472.29|468.19|472.17|468.07|472.29|468.19|472.17|468.07|29
1633625570000|2021-10-07 16:52:50|472.18|468.08|472.11|468.01|472.21|468.11|472.1|468|23
1633625580000|2021-10-07 16:53:00|472.12|468.02|472.09|467.99|472.13|468.03|472.09|467.99|8
1633625590000|2021-10-07 16:53:10|472.1|468|472.08|467.98|472.11|468.01|472.04|467.94|7
1633625600000|2021-10-07 16:53:20|471.98|467.88|472.35|468.25|472.35|468.25|471.98|467.88|10
1633625610000|2021-10-07 16:53:30|472.46|468.36|472.58|468.48|472.77|468.67|472.46|468.36|18
1633625620000|2021-10-07 16:53:40|472.59|468.49|472.58|468.48|472.59|468.49|472.58|468.48|2
1633625630000|2021-10-07 16:53:50|472.56|468.46|472.34|468.24|472.56|468.46|472.34|468.24|17
1633625640000|2021-10-07 16:54:00|472.27|468.17|472.61|468.51|472.77|468.67|472.27|468.17|16
1633625650000|2021-10-07 16:54:10|472.62|468.52|472.84|468.74|472.84|468.74|472.61|468.51|10
1633625660000|2021-10-07 16:54:20|472.81|468.71|473.05|468.95|473.05|468.95|472.42|468.32|13
1633625670000|2021-10-07 16:54:30|473.15|469.05|473.64|469.54|473.8|469.7|473.15|469.05|21
1633625680000|2021-10-07 16:54:40|473.54|469.44|473.29|469.19|473.66|469.56|473.29|469.19|19
1633625690000|2021-10-07 16:54:50|473.27|469.17|473.06|468.96|473.31|469.21|473.06|468.96|7
1633625700000|2021-10-07 16:55:00|473.11|469.01|472.52|468.42|473.11|469.01|472.52|468.42|16
1633625710000|2021-10-07 16:55:10|472.51|468.41|472.36|468.26|472.58|468.48|472.35|468.25|18
1633625720000|2021-10-07 16:55:20|472.35|468.25|471.85|467.75|472.38|468.28|471.85|467.75|16
1633625730000|2021-10-07 16:55:30|471.84|467.74|471.81|467.71|471.88|467.78|471.81|467.71|13
1633625740000|2021-10-07 16:55:40|471.8|467.7|471.9|467.8|472|467.9|471.76|467.66|17
1633625750000|2021-10-07 16:55:50|472|467.9|471.87|467.77|472|467.9|471.82|467.72|5
1633625760000|2021-10-07 16:56:00|471.77|467.67|471.7|467.6|471.77|467.67|471.69|467.59|6
1633625770000|2021-10-07 16:56:10|471.72|467.62|472.16|468.06|472.2|468.1|471.72|467.62|12
1633625780000|2021-10-07 16:56:20|472.17|468.07|472.25|468.15|472.25|468.15|472.13|468.03|9
1633625790000|2021-10-07 16:56:30|472.22|468.12|471.95|467.85|472.22|468.12|471.95|467.85|10
1633625800000|2021-10-07 16:56:40|471.98|467.88|471.96|467.86|472.01|467.91|471.96|467.86|7
1633625810000|2021-10-07 16:56:50|471.94|467.84|471.73|467.63|471.94|467.84|471.73|467.63|12
1633625820000|2021-10-07 16:57:00|471.69|467.59|471.61|467.51|471.69|467.59|471.59|467.49|6
1633625830000|2021-10-07 16:57:10|471.59|467.49|471.57|467.47|471.68|467.58|471.56|467.46|11
1633625840000|2021-10-07 16:57:20|471.58|467.48|471.64|467.54|471.76|467.66|471.58|467.48|16
1633625850000|2021-10-07 16:57:30|471.61|467.51|471.65|467.55|471.68|467.58|471.6|467.5|7
1633625860000|2021-10-07 16:57:40|471.64|467.54|471.62|467.52|471.68|467.58|471.62|467.52|10
1633625870000|2021-10-07 16:57:50|471.66|467.56|471.67|467.57|471.83|467.73|471.66|467.56|20
1633625880000|2021-10-07 16:58:00|471.68|467.58|471.79|467.69|471.79|467.69|471.67|467.57|7
1633625890000|2021-10-07 16:58:10|471.8|467.7|472|467.9|472|467.9|471.8|467.7|9
1633625900000|2021-10-07 16:58:20|472.02|467.92|471.91|467.81|472.02|467.92|471.89|467.79|6
1633625910000|2021-10-07 16:58:30|471.95|467.85|472.01|467.91|472.01|467.91|471.94|467.84|8
1633625920000|2021-10-07 16:58:40|472|467.9|472.08|467.98|472.08|467.98|472|467.9|7
1633625930000|2021-10-07 16:58:50|472.07|467.97|472.08|467.98|472.08|467.98|472.07|467.97|2
1633625940000|2021-10-07 16:59:00|472.09|467.99|472.08|467.98|472.09|467.99|472.08|467.98|2
1633625950000|2021-10-07 16:59:10|472.13|468.03|472.41|468.31|472.41|468.31|472.13|468.03|10
1633625960000|2021-10-07 16:59:20|472.44|468.34|472.2|468.1|472.44|468.34|472.16|468.06|15
1633625970000|2021-10-07 16:59:30|472.21|468.11|472.35|468.25|472.38|468.28|472.21|468.11|8
1633625980000|2021-10-07 16:59:40|472.39|468.29|472.5|468.4|472.55|468.45|472.39|468.29|15
1633625990000|2021-10-07 16:59:50|472.48|468.38|472.35|468.25|472.5|468.4|472.35|468.25|14
1633626000000|2021-10-07 17:00:00|472.34|468.24|471.93|467.83|472.41|468.31|471.93|467.83|19
1633626010000|2021-10-07 17:00:10|471.94|467.84|471.82|467.72|471.95|467.85|471.8|467.7|12
1633626020000|2021-10-07 17:00:20|471.81|467.71|471.79|467.69|471.82|467.72|471.78|467.68|15
1633626030000|2021-10-07 17:00:30|471.77|467.67|471.81|467.71|471.81|467.71|471.75|467.65|9
1633626040000|2021-10-07 17:00:40|471.79|467.69|471.89|467.79|472.03|467.93|471.79|467.69|17
1633626050000|2021-10-07 17:00:50|471.92|467.82|471.76|467.66|471.92|467.82|471.59|467.49|17
1633626060000|2021-10-07 17:01:00|471.79|467.69|471.6|467.5|471.8|467.7|471.6|467.5|15
1633626070000|2021-10-07 17:01:10|471.61|467.51|471.63|467.53|471.65|467.55|471.6|467.5|8
1633626080000|2021-10-07 17:01:20|471.59|467.49|471.63|467.53|471.64|467.54|471.58|467.48|5
1633626090000|2021-10-07 17:01:30|471.64|467.54|471.5|467.4|471.68|467.58|471.5|467.4|10
1633626100000|2021-10-07 17:01:40|471.51|467.41|471.34|467.24|471.51|467.41|471.29|467.19|16
1633626110000|2021-10-07 17:01:50|471.24|467.14|471.1|467|471.24|467.14|471.08|466.98|17
1633626120000|2021-10-07 17:02:00|471.09|466.99|471.34|467.24|471.35|467.25|471.09|466.99|15
1633626130000|2021-10-07 17:02:10|471.37|467.27|471.32|467.22|471.38|467.28|471.3|467.2|13
1633626140000|2021-10-07 17:02:20|471.3|467.2|470.92|466.82|471.3|467.2|470.9|466.8|21
1633626150000|2021-10-07 17:02:30|470.91|466.81|470.87|466.77|470.91|466.81|470.87|466.77|6
1633626160000|2021-10-07 17:02:40|470.86|466.76|470.97|466.87|470.97|466.87|470.86|466.76|16
1633626170000|2021-10-07 17:02:50|471|466.9|471.02|466.92|471.02|466.92|470.98|466.88|10
1633626180000|2021-10-07 17:03:00|470.99|466.89|471.25|467.15|471.25|467.15|470.99|466.89|13
1633626190000|2021-10-07 17:03:10|471.26|467.16|471.43|467.33|471.44|467.34|471.25|467.15|10
1633626200000|2021-10-07 17:03:20|471.42|467.32|471.38|467.28|471.42|467.32|471.38|467.28|3
1633626210000|2021-10-07 17:03:30|471.4|467.3|471.49|467.39|471.49|467.39|471.39|467.29|12
1633626220000|2021-10-07 17:03:40|471.53|467.43|471.65|467.55|471.65|467.55|471.45|467.35|19
1633626230000|2021-10-07 17:03:50|471.66|467.56|471.76|467.66|471.85|467.75|471.66|467.56|20
1633626240000|2021-10-07 17:04:00|471.75|467.65|471.84|467.74|471.85|467.75|471.75|467.65|16
1633626250000|2021-10-07 17:04:10|471.81|467.71|471.86|467.76|471.86|467.76|471.81|467.71|4
1633626260000|2021-10-07 17:04:20|471.85|467.75|471.86|467.76|471.86|467.76|471.85|467.75|4
1633626270000|2021-10-07 17:04:30|471.85|467.75|471.8|467.7|472.04|467.94|471.8|467.7|14
1633626280000|2021-10-07 17:04:40|471.85|467.75|471.95|467.85|471.95|467.85|471.85|467.75|6
1633626290000|2021-10-07 17:04:50|472|467.9|472.08|467.98|472.18|468.08|472|467.9|17
1633626300000|2021-10-07 17:05:00|472.07|467.97|471.74|467.64|472.07|467.97|471.74|467.64|24
1633626310000|2021-10-07 17:05:10|471.76|467.66|472.06|467.96|472.1|468|471.76|467.66|22
1633626320000|2021-10-07 17:05:20|472.07|467.97|471.75|467.65|472.08|467.98|471.75|467.65|23
1633626330000|2021-10-07 17:05:30|471.7|467.6|471.94|467.84|471.94|467.84|471.69|467.59|24
1633626340000|2021-10-07 17:05:40|471.93|467.83|471.69|467.59|471.93|467.83|471.69|467.59|18
1633626350000|2021-10-07 17:05:50|471.71|467.61|470.94|466.84|471.74|467.64|470.86|466.76|15
1633626360000|2021-10-07 17:06:00|470.85|466.75|470.52|466.42|470.85|466.75|470.42|466.32|24
1633626370000|2021-10-07 17:06:10|470.51|466.41|470.32|466.22|470.51|466.41|470.32|466.22|24
1633626380000|2021-10-07 17:06:20|470.33|466.23|470.16|466.06|470.33|466.23|469.89|465.79|26
1633626390000|2021-10-07 17:06:30|470.19|466.09|470.95|466.85|470.96|466.86|470.19|466.09|25
1633626400000|2021-10-07 17:06:40|470.94|466.84|471.45|467.35|471.45|467.35|470.94|466.84|18
1633626410000|2021-10-07 17:06:50|471.43|467.33|471.43|467.33|471.45|467.35|471.4|467.3|15
1633626420000|2021-10-07 17:07:00|471.44|467.34|470.71|466.61|471.45|467.35|470.68|466.58|28
1633626430000|2021-10-07 17:07:10|470.65|466.55|470.5|466.4|470.65|466.55|470.46|466.36|20
1633626440000|2021-10-07 17:07:20|470.49|466.39|470.23|466.13|470.49|466.39|470.22|466.12|22
1633626450000|2021-10-07 17:07:30|470.19|466.09|470.15|466.05|470.23|466.13|470.1|466|15
1633626460000|2021-10-07 17:07:40|470.14|466.04|470.2|466.1|470.2|466.1|469.99|465.89|14
1633626470000|2021-10-07 17:07:50|470.21|466.11|470.2|466.1|470.22|466.12|470.12|466.02|13
1633626480000|2021-10-07 17:08:00|470.21|466.11|470.29|466.19|470.4|466.3|470.21|466.11|14
1633626490000|2021-10-07 17:08:10|470.3|466.2|470.34|466.24|470.36|466.26|470.3|466.2|5
1633626500000|2021-10-07 17:08:20|470.31|466.21|470.33|466.23|470.35|466.25|470.31|466.21|11
1633626510000|2021-10-07 17:08:30|470.32|466.22|470.33|466.23|470.34|466.24|470.29|466.19|14
1633626520000|2021-10-07 17:08:40|470.34|466.24|470.32|466.22|470.36|466.26|470.32|466.22|8
1633626530000|2021-10-07 17:08:50|470.28|466.18|470.42|466.32|470.43|466.33|470.27|466.17|16
1633626540000|2021-10-07 17:09:00|470.43|466.33|470.9|466.8|470.91|466.81|470.43|466.33|20
1633626550000|2021-10-07 17:09:10|470.89|466.79|470.51|466.41|470.89|466.79|470.5|466.4|14
1633626560000|2021-10-07 17:09:20|470.5|466.4|470.42|466.32|470.5|466.4|470.42|466.32|8
1633626570000|2021-10-07 17:09:30|470.43|466.33|470.49|466.39|470.49|466.39|470.32|466.22|10
1633626580000|2021-10-07 17:09:40|470.52|466.42|470.65|466.55|470.69|466.59|470.5|466.4|18
1633626590000|2021-10-07 17:09:50|470.66|466.56|470.63|466.53|470.66|466.56|470.57|466.47|14
1633626600000|2021-10-07 17:10:00|470.65|466.55|471.15|467.05|471.25|467.15|470.65|466.55|26
1633626610000|2021-10-07 17:10:10|471.14|467.04|471.26|467.16|471.3|467.2|471.11|467.01|13
1633626620000|2021-10-07 17:10:20|471.28|467.18|471.39|467.29|471.43|467.33|471.28|467.18|11
1633626630000|2021-10-07 17:10:30|471.41|467.31|471.24|467.14|471.42|467.32|471.21|467.11|12
1633626640000|2021-10-07 17:10:40|471.21|467.11|470.97|466.87|471.21|467.11|470.97|466.87|10
1633626650000|2021-10-07 17:10:50|471|466.9|470.95|466.85|471.05|466.95|470.95|466.85|14
1633626660000|2021-10-07 17:11:00|470.98|466.88|471.15|467.05|471.15|467.05|470.98|466.88|10
1633626670000|2021-10-07 17:11:10|471.17|467.07|471.05|466.95|471.17|467.07|471.03|466.93|17
1633626680000|2021-10-07 17:11:20|471.04|466.94|470.93|466.83|471.06|466.96|470.89|466.79|16
1633626690000|2021-10-07 17:11:30|470.95|466.85|471.42|467.32|471.42|467.32|470.93|466.83|24
1633626700000|2021-10-07 17:11:40|471.43|467.33|471.41|467.31|471.55|467.45|471.37|467.27|16
1633626710000|2021-10-07 17:11:50|471.44|467.34|471.27|467.17|471.45|467.35|471.25|467.15|14
1633626720000|2021-10-07 17:12:00|471.3|467.2|470.97|466.87|471.3|467.2|470.95|466.85|12
1633626730000|2021-10-07 17:12:10|471.1|467|470.93|466.83|471.12|467.02|470.93|466.83|4
1633626740000|2021-10-07 17:12:20|470.8|466.7|470.45|466.35|470.8|466.7|470.4|466.3|19
1633626750000|2021-10-07 17:12:30|470.5|466.4|470.45|466.35|470.5|466.4|470.4|466.3|8
1633626760000|2021-10-07 17:12:40|470.46|466.36|470.55|466.45|470.55|466.45|470.45|466.35|7
1633626770000|2021-10-07 17:12:50|470.58|466.48|471.44|467.34|471.44|467.34|470.53|466.43|17
1633626780000|2021-10-07 17:13:00|471.45|467.35|471.46|467.36|471.5|467.4|471.34|467.24|14
1633626790000|2021-10-07 17:13:10|471.47|467.37|471.84|467.74|471.85|467.75|471.46|467.36|20
1633626800000|2021-10-07 17:13:20|471.81|467.71|471.5|467.4|471.83|467.73|471.5|467.4|23
1633626810000|2021-10-07 17:13:30|471.51|467.41|471.53|467.43|471.61|467.51|471.51|467.41|10
1633626820000|2021-10-07 17:13:40|471.5|467.4|471.64|467.54|471.65|467.55|471.5|467.4|12
1633626830000|2021-10-07 17:13:50|471.63|467.53|471.63|467.53|471.64|467.54|471.45|467.35|16
1633626840000|2021-10-07 17:14:00|471.62|467.52|471.35|467.25|471.65|467.55|471.32|467.22|19
1633626860000|2021-10-07 17:14:20|471.4|467.3|471.63|467.53|471.63|467.53|471.39|467.29|20
1633626870000|2021-10-07 17:14:30|471.64|467.54|471.85|467.75|471.94|467.84|471.63|467.53|17
1633626880000|2021-10-07 17:14:40|471.86|467.76|471.8|467.7|471.95|467.85|471.8|467.7|16
1633626890000|2021-10-07 17:14:50|471.81|467.71|471.69|467.59|471.81|467.71|471.69|467.59|15
1633626900000|2021-10-07 17:15:00|471.65|467.55|471.5|467.4|471.7|467.6|471.5|467.4|15
1633626910000|2021-10-07 17:15:10|471.47|467.37|471.3|467.2|471.47|467.37|471.25|467.15|15
1633626920000|2021-10-07 17:15:20|471.33|467.23|471.28|467.18|471.35|467.25|471.15|467.05|22
1633626930000|2021-10-07 17:15:30|471.25|467.15|471.25|467.15|471.32|467.22|471.24|467.14|14
1633626940000|2021-10-07 17:15:40|471.32|467.22|471.45|467.35|471.45|467.35|471.23|467.13|14
1633626950000|2021-10-07 17:15:50|471.42|467.32|471.33|467.23|471.42|467.32|471.31|467.21|11
1633626960000|2021-10-07 17:16:00|471.34|467.24|471.25|467.15|471.35|467.25|471.16|467.06|21
1633626970000|2021-10-07 17:16:10|471.24|467.14|471.2|467.1|471.4|467.3|471.15|467.05|18
1633626980000|2021-10-07 17:16:20|471.33|467.23|471.31|467.21|471.33|467.23|471.1|467|25
1633626990000|2021-10-07 17:16:30|471.35|467.25|471.15|467.05|471.4|467.3|471.1|467|23
1633627000000|2021-10-07 17:16:40|471.14|467.04|471.25|467.15|471.25|467.15|471.13|467.03|18
1633627010000|2021-10-07 17:16:50|471.33|467.23|471.35|467.25|471.35|467.25|471.33|467.23|3
1633627020000|2021-10-07 17:17:00|471.34|467.24|471.05|466.95|471.34|467.24|471.05|466.95|22
1633627030000|2021-10-07 17:17:10|471.04|466.94|471.12|467.02|471.18|467.08|471.04|466.94|17
1633627040000|2021-10-07 17:17:20|471.13|467.03|471.2|467.1|471.2|467.1|471.09|466.99|17
1633627050000|2021-10-07 17:17:30|471.19|467.09|471.15|467.05|471.24|467.14|471.15|467.05|16
1633627060000|2021-10-07 17:17:40|471.19|467.09|471.31|467.21|471.35|467.25|471.17|467.07|16
1633627070000|2021-10-07 17:17:50|471.22|467.12|471.25|467.15|471.25|467.15|471.05|466.95|22
1633627080000|2021-10-07 17:18:00|471.24|467.14|471.2|467.1|471.25|467.15|471.05|466.95|11
1633627090000|2021-10-07 17:18:10|471.17|467.07|471.1|467|471.17|467.07|471.08|466.98|9
1633627100000|2021-10-07 17:18:20|471.14|467.04|471.1|467|471.25|467.15|471.1|467|13
1633627110000|2021-10-07 17:18:30|471.09|466.99|471.19|467.09|471.19|467.09|471.09|466.99|11
1633627120000|2021-10-07 17:18:40|471.16|467.06|470.99|466.89|471.16|467.06|470.99|466.89|16
1633627130000|2021-10-07 17:18:50|471.02|466.92|471.04|466.94|471.09|466.99|470.99|466.89|12
1633627140000|2021-10-07 17:19:00|471.02|466.92|470.94|466.84|471.05|466.95|470.9|466.8|10
1633627150000|2021-10-07 17:19:10|470.93|466.83|470.7|466.6|470.93|466.83|470.69|466.59|17
1633627160000|2021-10-07 17:19:20|470.69|466.59|470.33|466.23|470.69|466.59|470.24|466.14|21
1633627170000|2021-10-07 17:19:30|470.29|466.19|470.1|466|470.29|466.19|470.1|466|9
1633627180000|2021-10-07 17:19:40|470.09|465.99|470.11|466.01|470.15|466.05|469.99|465.89|20
1633627190000|2021-10-07 17:19:50|470.12|466.02|470.55|466.45|470.56|466.46|470.12|466.02|20
1633627200000|2021-10-07 17:20:00|470.6|466.5|470.61|466.51|470.65|466.55|470.51|466.41|14
1633627210000|2021-10-07 17:20:10|470.6|466.5|470.73|466.63|470.73|466.63|470.59|466.49|14
1633627220000|2021-10-07 17:20:20|470.72|466.62|470.73|466.63|470.74|466.64|470.72|466.62|3
1633627230000|2021-10-07 17:20:30|470.74|466.64|470.62|466.52|470.74|466.64|470.62|466.52|8
1633627240000|2021-10-07 17:20:40|470.64|466.54|470.65|466.55|470.76|466.66|470.62|466.52|19
1633627250000|2021-10-07 17:20:50|470.68|466.58|470.89|466.79|470.89|466.79|470.67|466.57|14
1633627260000|2021-10-07 17:21:00|470.9|466.8|470.51|466.41|471|466.9|470.4|466.3|24
1633627270000|2021-10-07 17:21:10|470.45|466.35|470.4|466.3|470.48|466.38|470.31|466.21|16
1633627280000|2021-10-07 17:21:20|470.41|466.31|470.21|466.11|470.44|466.34|470.21|466.11|24
1633627290000|2021-10-07 17:21:30|470.22|466.12|470.3|466.2|470.32|466.22|470.22|466.12|9
1633627300000|2021-10-07 17:21:40|470.32|466.22|470.3|466.2|470.39|466.29|470.3|466.2|11
1633627310000|2021-10-07 17:21:50|470.29|466.19|470.2|466.1|470.3|466.2|470.2|466.1|8
1633627320000|2021-10-07 17:22:00|470.22|466.12|470.31|466.21|470.31|466.21|470.2|466.1|12
1633627330000|2021-10-07 17:22:10|470.32|466.22|470.36|466.26|470.39|466.29|470.3|466.2|13
1633627340000|2021-10-07 17:22:20|470.37|466.27|470.56|466.46|470.56|466.46|470.36|466.26|19
1633627350000|2021-10-07 17:22:30|470.57|466.47|470.79|466.69|470.79|466.69|470.57|466.47|19
1633627360000|2021-10-07 17:22:40|470.83|466.73|470.76|466.66|470.83|466.73|470.75|466.65|10
1633627370000|2021-10-07 17:22:50|470.75|466.65|470.53|466.43|470.75|466.65|470.53|466.43|19
1633627380000|2021-10-07 17:23:00|470.56|466.46|470.51|466.41|470.57|466.47|470.51|466.41|15
1633627390000|2021-10-07 17:23:10|470.52|466.42|470.47|466.37|470.55|466.45|470.47|466.37|12
1633627400000|2021-10-07 17:23:20|470.48|466.38|470.45|466.35|470.53|466.43|470.38|466.28|18
1633627410000|2021-10-07 17:23:30|470.42|466.32|470.36|466.26|470.42|466.32|470.33|466.23|15
1633627420000|2021-10-07 17:23:40|470.35|466.25|470.46|466.36|470.49|466.39|470.3|466.2|23
1633627430000|2021-10-07 17:23:50|470.44|466.34|470.5|466.4|470.6|466.5|470.4|466.3|23
1633627440000|2021-10-07 17:24:00|470.48|466.38|470.67|466.57|470.67|466.57|470.42|466.32|14
1633627450000|2021-10-07 17:24:10|470.72|466.62|470.66|466.56|470.84|466.74|470.66|466.56|15
1633627460000|2021-10-07 17:24:20|470.77|466.67|470.72|466.62|470.86|466.76|470.7|466.6|13
1633627470000|2021-10-07 17:24:30|470.76|466.66|470.66|466.56|470.76|466.66|470.66|466.56|15
1633627480000|2021-10-07 17:24:40|470.72|466.62|470.87|466.77|470.87|466.77|470.7|466.6|13
1633627490000|2021-10-07 17:24:50|470.86|466.76|470.9|466.8|470.91|466.81|470.86|466.76|3
1633627500000|2021-10-07 17:25:00|470.89|466.79|470.53|466.43|470.89|466.79|470.5|466.4|10
1633627510000|2021-10-07 17:25:10|470.52|466.42|470.45|466.35|470.52|466.42|470.43|466.33|8
1633627520000|2021-10-07 17:25:20|470.54|466.44|470.46|466.36|470.55|466.45|470.45|466.35|9
1633627530000|2021-10-07 17:25:30|470.49|466.39|470.52|466.42|470.59|466.49|470.49|466.39|12
1633627540000|2021-10-07 17:25:40|470.51|466.41|470.44|466.34|470.51|466.41|470.29|466.19|11
1633627550000|2021-10-07 17:25:50|470.43|466.33|470.58|466.48|470.58|466.48|470.43|466.33|8
1633627560000|2021-10-07 17:26:00|470.65|466.55|470.72|466.62|470.91|466.81|470.63|466.53|16
1633627570000|2021-10-07 17:26:10|470.71|466.61|470.75|466.65|470.77|466.67|470.7|466.6|7
1633627580000|2021-10-07 17:26:20|470.76|466.66|471.11|467.01|471.11|467.01|470.76|466.66|13
1633627590000|2021-10-07 17:26:30|471.12|467.02|471.16|467.06|471.33|467.23|471.1|467|19
1633627600000|2021-10-07 17:26:40|471.15|467.05|471.43|467.33|471.43|467.33|471.15|467.05|16
1633627610000|2021-10-07 17:26:50|471.58|467.48|471.58|467.48|471.75|467.65|471.58|467.48|25
1633627620000|2021-10-07 17:27:00|471.59|467.49|471.72|467.62|471.72|467.62|471.59|467.49|13
1633627630000|2021-10-07 17:27:10|471.7|467.6|472|467.9|472.02|467.92|471.7|467.6|18
1633627640000|2021-10-07 17:27:20|471.97|467.87|471.86|467.76|472.08|467.98|471.86|467.76|18
1633627650000|2021-10-07 17:27:30|471.91|467.81|471.73|467.63|472|467.9|471.73|467.63|19
1633627660000|2021-10-07 17:27:40|471.72|467.62|471.91|467.81|471.91|467.81|471.55|467.45|24
1633627670000|2021-10-07 17:27:50|471.93|467.83|471.8|467.7|472.05|467.95|471.76|467.66|25
1633627680000|2021-10-07 17:28:00|471.79|467.69|471.44|467.34|471.79|467.69|471.44|467.34|15
1633627690000|2021-10-07 17:28:10|471.38|467.28|471.21|467.11|471.4|467.3|471.15|467.05|20
1633627700000|2021-10-07 17:28:20|471.19|467.09|471.19|467.09|471.27|467.17|471.11|467.01|23
1633627710000|2021-10-07 17:28:30|471.1|467|471.19|467.09|471.25|467.15|471.1|467|16
1633627720000|2021-10-07 17:28:40|471.2|467.1|471.26|467.16|471.43|467.33|471.2|467.1|23
1633627730000|2021-10-07 17:28:50|471.25|467.15|471.31|467.21|471.36|467.26|471.25|467.15|11
1633627740000|2021-10-07 17:29:00|471.32|467.22|471.1|467|471.33|467.23|471.07|466.97|10
1633627750000|2021-10-07 17:29:10|471.05|466.95|470.92|466.82|471.18|467.08|470.85|466.75|17
1633627760000|2021-10-07 17:29:20|470.95|466.85|470.89|466.79|470.95|466.85|470.85|466.75|11
1633627770000|2021-10-07 17:29:30|470.88|466.78|470.61|466.51|470.88|466.78|470.6|466.5|17
1633627780000|2021-10-07 17:29:40|470.6|466.5|470.61|466.51|470.63|466.53|470.51|466.41|13
1633627790000|2021-10-07 17:29:50|470.58|466.48|470.66|466.56|470.66|466.56|470.58|466.48|4
1633627800000|2021-10-07 17:30:00|470.67|466.57|470.82|466.72|470.99|466.89|470.67|466.57|21
1633627810000|2021-10-07 17:30:10|470.85|466.75|470.85|466.75|470.85|466.75|470.81|466.71|7
1633627820000|2021-10-07 17:30:20|470.82|466.72|470.81|466.71|470.88|466.78|470.81|466.71|7
1633627830000|2021-10-07 17:30:30|470.8|466.7|470.69|466.59|470.82|466.72|470.69|466.59|7
1633627840000|2021-10-07 17:30:40|470.66|466.56|470.65|466.55|470.78|466.68|470.55|466.45|13
1633627850000|2021-10-07 17:30:50|470.66|466.56|470.63|466.53|470.66|466.56|470.5|466.4|16
1633627860000|2021-10-07 17:31:00|470.62|466.52|470.6|466.5|470.62|466.52|470.54|466.44|11
1633627870000|2021-10-07 17:31:10|470.68|466.58|470.52|466.42|470.73|466.63|470.52|466.42|14
1633627880000|2021-10-07 17:31:20|470.68|466.58|470.23|466.13|470.68|466.58|470.23|466.13|15
1633627890000|2021-10-07 17:31:30|470.2|466.1|470.21|466.11|470.31|466.21|470.2|466.1|10
1633627900000|2021-10-07 17:31:40|470.24|466.14|470|465.9|470.24|466.14|470|465.9|12
1633627910000|2021-10-07 17:31:50|469.99|465.89|469.96|465.86|470.02|465.92|469.83|465.73|9
1633627920000|2021-10-07 17:32:00|469.92|465.82|470.23|466.13|470.24|466.14|469.9|465.8|12
1633627930000|2021-10-07 17:32:10|470.26|466.16|470.15|466.05|470.26|466.16|470.15|466.05|5
1633627940000|2021-10-07 17:32:20|470.14|466.04|470.31|466.21|470.35|466.25|470.14|466.04|13
1633627950000|2021-10-07 17:32:30|470.3|466.2|470.36|466.26|470.41|466.31|470.25|466.15|10
1633627960000|2021-10-07 17:32:40|470.35|466.25|470.3|466.2|470.4|466.3|470.3|466.2|8
1633627970000|2021-10-07 17:32:50|470.36|466.26|470.1|466|470.36|466.26|470.1|466|10
1633627980000|2021-10-07 17:33:00|470.11|466.01|470.29|466.19|470.31|466.21|470.1|466|12
1633627990000|2021-10-07 17:33:10|470.32|466.22|470.31|466.21|470.33|466.23|470.2|466.1|13
1633628000000|2021-10-07 17:33:20|470.3|466.2|470.32|466.22|470.38|466.28|470.3|466.2|10
1633628010000|2021-10-07 17:33:30|470.34|466.24|470.31|466.21|470.35|466.25|470.31|466.21|6
1633628020000|2021-10-07 17:33:40|470.4|466.3|470.26|466.16|470.4|466.3|470.22|466.12|14
1633628030000|2021-10-07 17:33:50|470.2|466.1|470.2|466.1|470.21|466.11|470.19|466.09|7
1633628040000|2021-10-07 17:34:00|470.19|466.09|470.2|466.1|470.21|466.11|470.18|466.08|5
1633628050000|2021-10-07 17:34:10|470.21|466.11|470.4|466.3|470.41|466.31|470.2|466.1|10
1633628060000|2021-10-07 17:34:20|470.39|466.29|470.41|466.31|470.42|466.32|470.39|466.29|5
1633628070000|2021-10-07 17:34:30|470.42|466.32|470.07|465.97|470.42|466.32|470.07|465.97|20
1633628080000|2021-10-07 17:34:40|470.09|465.99|469.93|465.83|470.13|466.03|469.91|465.81|18
1633628090000|2021-10-07 17:34:50|469.94|465.84|469.8|465.7|469.96|465.86|469.8|465.7|14
1633628100000|2021-10-07 17:35:00|469.82|465.72|469.67|465.57|469.9|465.8|469.64|465.54|16
1633628110000|2021-10-07 17:35:10|469.66|465.56|469.83|465.73|469.83|465.73|469.63|465.53|14
1633628120000|2021-10-07 17:35:20|469.84|465.74|468.58|464.48|469.9|465.8|468.47|464.37|36
1633628130000|2021-10-07 17:35:30|468.6|464.5|468.49|464.39|468.87|464.77|468.38|464.28|26
1633628140000|2021-10-07 17:35:40|468.67|464.57|468.22|464.12|468.85|464.75|468.18|464.08|26
1633628150000|2021-10-07 17:35:50|468.3|464.2|468.21|464.11|468.66|464.56|468.15|464.05|24
1633628160000|2021-10-07 17:36:00|468.2|464.1|468.27|464.17|468.41|464.31|468.17|464.07|26
1633628170000|2021-10-07 17:36:10|468.26|464.16|468.26|464.16|468.32|464.22|468.26|464.16|15
1633628180000|2021-10-07 17:36:20|468.27|464.17|468.8|464.7|469.04|464.94|468.26|464.16|18
1633628190000|2021-10-07 17:36:30|468.78|464.68|468.85|464.75|468.88|464.78|468.77|464.67|10
1633628200000|2021-10-07 17:36:40|468.87|464.77|468.78|464.68|468.87|464.77|468.76|464.66|13
1633628210000|2021-10-07 17:36:50|468.8|464.7|468.75|464.65|468.8|464.7|468.71|464.61|18
1633628220000|2021-10-07 17:37:00|468.77|464.67|469.02|464.92|469.02|464.92|468.72|464.62|15
1633628230000|2021-10-07 17:37:10|468.98|464.88|469.24|465.14|469.24|465.14|468.98|464.88|21
1633628240000|2021-10-07 17:37:20|469.25|465.15|469.47|465.37|469.59|465.49|469.25|465.15|19
1633628250000|2021-10-07 17:37:30|469.48|465.38|469.56|465.46|469.65|465.55|469.45|465.35|12
1633628260000|2021-10-07 17:37:40|469.61|465.51|469.26|465.16|469.61|465.51|469.26|465.16|13
1633628270000|2021-10-07 17:37:50|469.21|465.11|469.15|465.05|469.22|465.12|469.14|465.04|10
1633628280000|2021-10-07 17:38:00|469.14|465.04|469.15|465.05|469.15|465.05|469.05|464.95|12
1633628290000|2021-10-07 17:38:10|469.14|465.04|469.3|465.2|469.4|465.3|469.03|464.93|14
1633628300000|2021-10-07 17:38:20|469.25|465.15|469.35|465.25|469.45|465.35|469.25|465.15|12
1633628310000|2021-10-07 17:38:30|469.34|465.24|469.43|465.33|469.43|465.33|469.29|465.19|17
1633628320000|2021-10-07 17:38:40|469.48|465.38|469.4|465.3|469.48|465.38|469.4|465.3|7
1633628330000|2021-10-07 17:38:50|469.45|465.35|469.26|465.16|469.47|465.37|469.25|465.15|12
1633628340000|2021-10-07 17:39:00|469.35|465.25|469.36|465.26|469.36|465.26|469.27|465.17|21
1633628350000|2021-10-07 17:39:10|469.35|465.25|469.31|465.21|469.37|465.27|469.2|465.1|16
1633628360000|2021-10-07 17:39:20|469.3|465.2|469.49|465.39|469.49|465.39|469.3|465.2|16
1633628370000|2021-10-07 17:39:30|469.48|465.38|469.95|465.85|469.95|465.85|469.48|465.38|21
1633628380000|2021-10-07 17:39:40|469.96|465.86|470.03|465.93|470.03|465.93|469.96|465.86|13
1633628390000|2021-10-07 17:39:50|470.01|465.91|469.9|465.8|470.01|465.91|469.86|465.76|9
1633628400000|2021-10-07 17:40:00|469.95|465.85|469.97|465.87|470.01|465.91|469.87|465.77|9
1633628410000|2021-10-07 17:40:10|469.99|465.89|469.85|465.75|469.99|465.89|469.75|465.65|15
1633628420000|2021-10-07 17:40:20|469.8|465.7|469.62|465.52|469.8|465.7|469.62|465.52|5
1633628430000|2021-10-07 17:40:30|469.66|465.56|469.61|465.51|469.66|465.56|469.6|465.5|8
1633628440000|2021-10-07 17:40:40|469.6|465.5|469.51|465.41|469.62|465.52|469.45|465.35|19
1633628450000|2021-10-07 17:40:50|469.5|465.4|469.5|465.4|469.51|465.41|469.5|465.4|5
1633628460000|2021-10-07 17:41:00|469.54|465.44|470.02|465.92|470.02|465.92|469.54|465.44|16
1633628470000|2021-10-07 17:41:10|470|465.9|469.95|465.85|470.04|465.94|469.91|465.81|19
1633628480000|2021-10-07 17:41:20|469.94|465.84|469.85|465.75|469.95|465.85|469.85|465.75|11
1633628490000|2021-10-07 17:41:30|469.87|465.77|469.8|465.7|469.9|465.8|469.75|465.65|20
1633628500000|2021-10-07 17:41:40|469.79|465.69|469.52|465.42|469.83|465.73|469.5|465.4|25
1633628510000|2021-10-07 17:41:50|469.51|465.41|469.3|465.2|469.51|465.41|469.26|465.16|19
1633628520000|2021-10-07 17:42:00|469.24|465.14|469.79|465.69|469.79|465.69|469.16|465.06|19
1633628530000|2021-10-07 17:42:10|469.78|465.68|469.74|465.64|469.78|465.68|469.68|465.58|12
1633628540000|2021-10-07 17:42:20|469.72|465.62|469.64|465.54|469.8|465.7|469.64|465.54|17
1633628550000|2021-10-07 17:42:30|469.65|465.55|469.94|465.84|469.94|465.84|469.64|465.54|23
1633628560000|2021-10-07 17:42:40|469.95|465.85|469.96|465.86|469.97|465.87|469.94|465.84|13
1633628570000|2021-10-07 17:42:50|469.97|465.87|469.71|465.61|469.97|465.87|469.7|465.6|20
1633628580000|2021-10-07 17:43:00|469.74|465.64|469.65|465.55|469.75|465.65|469.6|465.5|18
1633628590000|2021-10-07 17:43:10|469.66|465.56|469.62|465.52|469.66|465.56|469.62|465.52|9
1633628600000|2021-10-07 17:43:20|469.65|465.55|469.65|465.55|469.65|465.55|469.62|465.52|11
1633628610000|2021-10-07 17:43:30|469.61|465.51|469.54|465.44|469.61|465.51|469.53|465.43|8
1633628620000|2021-10-07 17:43:40|469.52|465.42|469.57|465.47|469.6|465.5|469.49|465.39|20
1633628630000|2021-10-07 17:43:50|469.56|465.46|469.56|465.46|469.58|465.48|469.56|465.46|5
1633628640000|2021-10-07 17:44:00|469.55|465.45|469.62|465.52|469.67|465.57|469.55|465.45|14
1633628650000|2021-10-07 17:44:10|469.64|465.54|470.18|466.08|470.18|466.08|469.61|465.51|24
1633628660000|2021-10-07 17:44:20|470.15|466.05|470.24|466.14|470.28|466.18|470.15|466.05|21
1633628670000|2021-10-07 17:44:30|470.21|466.11|470.17|466.07|470.24|466.14|470.16|466.06|16
1633628680000|2021-10-07 17:44:40|470.16|466.06|470.18|466.08|470.18|466.08|470.16|466.06|3
1633628690000|2021-10-07 17:44:50|470.19|466.09|470.21|466.11|470.22|466.12|470.18|466.08|8
1633628700000|2021-10-07 17:45:00|470.19|466.09|470.22|466.12|470.22|466.12|470.18|466.08|10
1633628710000|2021-10-07 17:45:10|470.24|466.14|470.21|466.11|470.24|466.14|470.18|466.08|5
1633628720000|2021-10-07 17:45:20|470.22|466.12|470.2|466.1|470.24|466.14|470.2|466.1|9
1633628730000|2021-10-07 17:45:30|470.21|466.11|470.28|466.18|470.29|466.19|470.21|466.11|8
1633628740000|2021-10-07 17:45:40|470.29|466.19|469.91|465.81|470.29|466.19|469.91|465.81|17
1633628750000|2021-10-07 17:45:50|469.8|465.7|469.95|465.85|469.97|465.87|469.77|465.67|17
1633628760000|2021-10-07 17:46:00|469.97|465.87|469.93|465.83|470.03|465.93|469.9|465.8|20
1633628770000|2021-10-07 17:46:10|469.91|465.81|469.78|465.68|469.91|465.81|469.77|465.67|11
1633628780000|2021-10-07 17:46:20|469.79|465.69|469.72|465.62|469.83|465.73|469.72|465.62|14
1633628790000|2021-10-07 17:46:30|469.71|465.61|469.59|465.49|469.74|465.64|469.59|465.49|18
1633628800000|2021-10-07 17:46:40|469.58|465.48|469.44|465.34|469.58|465.48|469.44|465.34|13
1633628810000|2021-10-07 17:46:50|469.43|465.33|469.35|465.25|469.43|465.33|469.35|465.25|6
1633628820000|2021-10-07 17:47:00|469.31|465.21|469.3|465.2|469.35|465.25|469.23|465.13|16
1633628830000|2021-10-07 17:47:10|469.27|465.17|469.4|465.3|469.4|465.3|469.27|465.17|9
1633628840000|2021-10-07 17:47:20|469.41|465.31|469.59|465.49|469.59|465.49|469.41|465.31|9
1633628850000|2021-10-07 17:47:30|469.58|465.48|469.5|465.4|469.61|465.51|469.5|465.4|9
1633628860000|2021-10-07 17:47:40|469.49|465.39|469.24|465.14|469.49|465.39|469.24|465.14|22
1633628870000|2021-10-07 17:47:50|469.2|465.1|469.22|465.12|469.22|465.12|469.2|465.1|10
1633628880000|2021-10-07 17:48:00|469.21|465.11|468.94|464.84|469.21|465.11|468.92|464.82|11
1633628890000|2021-10-07 17:48:10|468.95|464.85|469.27|465.17|469.27|465.17|468.93|464.83|23
1633628900000|2021-10-07 17:48:20|469.28|465.18|469.38|465.28|469.41|465.31|469.25|465.15|16
1633628910000|2021-10-07 17:48:30|469.37|465.27|469.21|465.11|469.37|465.27|469.2|465.1|9
1633628920000|2021-10-07 17:48:40|469.23|465.13|468.99|464.89|469.23|465.13|468.99|464.89|26
1633628930000|2021-10-07 17:48:50|468.98|464.88|469.11|465.01|469.12|465.02|468.98|464.88|12
1633628940000|2021-10-07 17:49:00|469.1|465|469.2|465.1|469.2|465.1|469.04|464.94|12
1633628950000|2021-10-07 17:49:10|469.23|465.13|469.31|465.21|469.35|465.25|469.23|465.13|10
1633628960000|2021-10-07 17:49:20|469.29|465.19|469.11|465.01|469.29|465.19|469.06|464.96|9
1633628970000|2021-10-07 17:49:30|469.1|465|468.99|464.89|469.1|465|468.93|464.83|16
1633628980000|2021-10-07 17:49:40|468.92|464.82|468.63|464.53|468.99|464.89|468.59|464.49|15
1633628990000|2021-10-07 17:49:50|468.64|464.54|468.73|464.63|468.75|464.65|468.64|464.54|8
1633629000000|2021-10-07 17:50:00|468.72|464.62|468.67|464.57|468.76|464.66|468.65|464.55|11
1633629010000|2021-10-07 17:50:10|468.69|464.59|468.7|464.6|468.7|464.6|468.57|464.47|13
1633629020000|2021-10-07 17:50:20|468.67|464.57|468.75|464.65|468.76|464.66|468.64|464.54|10
1633629030000|2021-10-07 17:50:30|468.79|464.69|468.69|464.59|468.8|464.7|468.69|464.59|11
1633629040000|2021-10-07 17:50:40|468.7|464.6|468.79|464.69|468.81|464.71|468.69|464.59|11
1633629050000|2021-10-07 17:50:50|468.74|464.64|468.77|464.67|468.77|464.67|468.65|464.55|15
1633629060000|2021-10-07 17:51:00|468.8|464.7|468.88|464.78|468.93|464.83|468.8|464.7|17
1633629070000|2021-10-07 17:51:10|468.91|464.81|469.09|464.99|469.09|464.99|468.91|464.81|17
1633629080000|2021-10-07 17:51:20|469.11|465.01|469.36|465.26|469.37|465.27|469.1|465|21
1633629090000|2021-10-07 17:51:30|469.38|465.28|469.59|465.49|469.61|465.51|469.36|465.26|18
1633629100000|2021-10-07 17:51:40|469.58|465.48|469.71|465.61|469.71|465.61|469.31|465.21|16
1633629110000|2021-10-07 17:51:50|469.67|465.57|469.6|465.5|469.67|465.57|469.43|465.33|17
1633629120000|2021-10-07 17:52:00|469.62|465.52|469.6|465.5|469.68|465.58|469.6|465.5|9
1633629130000|2021-10-07 17:52:10|469.62|465.52|469.49|465.39|469.62|465.52|469.48|465.38|12
1633629140000|2021-10-07 17:52:20|469.48|465.38|469.86|465.76|469.86|465.76|469.48|465.38|16
1633629150000|2021-10-07 17:52:30|469.9|465.8|469.91|465.81|469.91|465.81|469.88|465.78|11
1633629160000|2021-10-07 17:52:40|469.94|465.84|469.97|465.87|470.09|465.99|469.94|465.84|17
1633629170000|2021-10-07 17:52:50|469.96|465.86|469.89|465.79|469.96|465.86|469.81|465.71|18
1633629180000|2021-10-07 17:53:00|469.88|465.78|469.8|465.7|469.89|465.79|469.72|465.62|16
1633629190000|2021-10-07 17:53:10|469.79|465.69|469.78|465.68|469.82|465.72|469.78|465.68|14
1633629200000|2021-10-07 17:53:20|469.79|465.69|470.03|465.93|470.04|465.94|469.78|465.68|22
1633629210000|2021-10-07 17:53:30|470.04|465.94|470.02|465.92|470.05|465.95|470.01|465.91|6
1633629220000|2021-10-07 17:53:40|470.01|465.91|470.04|465.94|470.04|465.94|469.94|465.84|12
1633629230000|2021-10-07 17:53:50|470.01|465.91|469.93|465.83|470.01|465.91|469.91|465.81|6
1633629240000|2021-10-07 17:54:00|469.89|465.79|469.87|465.77|469.9|465.8|469.8|465.7|14
1633629250000|2021-10-07 17:54:10|469.88|465.78|470.07|465.97|470.07|465.97|469.87|465.77|18
1633629260000|2021-10-07 17:54:20|470.06|465.96|470.05|465.95|470.06|465.96|469.99|465.89|16
1633629270000|2021-10-07 17:54:30|470.09|465.99|470.11|466.01|470.13|466.03|470.09|465.99|9
1633629280000|2021-10-07 17:54:40|470.13|466.03|469.98|465.88|470.13|466.03|469.98|465.88|9
1633629290000|2021-10-07 17:54:50|469.88|465.78|469.49|465.39|469.92|465.82|469.47|465.37|20
1633629300000|2021-10-07 17:55:00|469.48|465.38|469.71|465.61|469.71|465.61|469.43|465.33|17
1633629310000|2021-10-07 17:55:10|469.75|465.65|469.92|465.82|469.92|465.82|469.74|465.64|9
1633629320000|2021-10-07 17:55:20|469.91|465.81|469.7|465.6|469.93|465.83|469.7|465.6|19
1633629330000|2021-10-07 17:55:30|469.62|465.52|469.6|465.5|469.69|465.59|469.47|465.37|21
1633629340000|2021-10-07 17:55:40|469.57|465.47|469.57|465.47|469.58|465.48|469.54|465.44|10
1633629350000|2021-10-07 17:55:50|469.55|465.45|469.43|465.33|469.55|465.45|469.38|465.28|16
1633629360000|2021-10-07 17:56:00|469.44|465.34|469.32|465.22|469.45|465.35|469.31|465.21|19
1633629370000|2021-10-07 17:56:10|469.34|465.24|469.31|465.21|469.39|465.29|469.31|465.21|10
1633629380000|2021-10-07 17:56:20|469.28|465.18|469.47|465.37|469.48|465.38|469.28|465.18|14
1633629390000|2021-10-07 17:56:30|469.48|465.38|469.48|465.38|469.48|465.38|469.48|465.38|1
1633629400000|2021-10-07 17:56:40|469.47|465.37|469.42|465.32|469.48|465.38|469.26|465.16|21
1633629410000|2021-10-07 17:56:50|469.41|465.31|469.36|465.26|469.42|465.32|469.36|465.26|12
1633629420000|2021-10-07 17:57:00|469.32|465.22|469.3|465.2|469.41|465.31|469.3|465.2|21
1633629430000|2021-10-07 17:57:10|469.32|465.22|469.29|465.19|469.32|465.22|469.23|465.13|14
1633629440000|2021-10-07 17:57:20|469.28|465.18|469.19|465.09|469.28|465.18|469.17|465.07|18
1633629450000|2021-10-07 17:57:30|469.16|465.06|469.06|464.96|469.19|465.09|468.97|464.87|17
1633629460000|2021-10-07 17:57:40|469.07|464.97|469.09|464.99|469.13|465.03|469.02|464.92|20
1633629470000|2021-10-07 17:57:50|469.08|464.98|469.2|465.1|469.2|465.1|469.03|464.93|13
1633629480000|2021-10-07 17:58:00|469.3|465.2|469.31|465.21|469.41|465.31|469.24|465.14|16
1633629490000|2021-10-07 17:58:10|469.28|465.18|469.31|465.21|469.31|465.21|469.28|465.18|9
1633629500000|2021-10-07 17:58:20|469.32|465.22|469.32|465.22|469.32|465.22|469.32|465.22|1
1633629510000|2021-10-07 17:58:30|469.34|465.24|469.31|465.21|469.34|465.24|469.23|465.13|15
1633629520000|2021-10-07 17:58:40|469.32|465.22|469.3|465.2|469.32|465.22|469.3|465.2|6
1633629530000|2021-10-07 17:58:50|469.31|465.21|469.31|465.21|469.31|465.21|469.31|465.21|1
1633629540000|2021-10-07 17:59:00|469.34|465.24|469.28|465.18|469.34|465.24|469.28|465.18|7
1633629550000|2021-10-07 17:59:10|469.27|465.17|469.12|465.02|469.27|465.17|469.07|464.97|13
1633629560000|2021-10-07 17:59:20|469.1|465|469.17|465.07|469.18|465.08|469.1|465|14
1633629570000|2021-10-07 17:59:30|469.16|465.06|469.06|464.96|469.16|465.06|468.87|464.77|20
1633629580000|2021-10-07 17:59:40|469.09|464.99|468.83|464.73|469.09|464.99|468.83|464.73|23
1633629590000|2021-10-07 17:59:50|468.85|464.75|468.62|464.52|468.87|464.77|468.62|464.52|13
1633629600000|2021-10-07 18:00:00|468.61|464.51|468.8|464.7|468.88|464.78|468.61|464.51|19
1633629610000|2021-10-07 18:00:10|468.81|464.71|468.8|464.7|468.81|464.71|468.78|464.68|10
1633629620000|2021-10-07 18:00:20|468.79|464.69|468.87|464.77|468.9|464.8|468.79|464.69|15
1633629630000|2021-10-07 18:00:30|468.89|464.79|469.23|465.13|469.23|465.13|468.88|464.78|17
1633629640000|2021-10-07 18:00:40|469.24|465.14|469.41|465.31|469.41|465.31|469.23|465.13|12
1633629650000|2021-10-07 18:00:50|469.46|465.36|469.52|465.42|469.63|465.53|469.41|465.31|23
1633629660000|2021-10-07 18:01:00|469.55|465.45|469.29|465.19|469.55|465.45|469.25|465.15|17
1633629670000|2021-10-07 18:01:10|469.24|465.14|468.99|464.89|469.24|465.14|468.99|464.89|16
1633629680000|2021-10-07 18:01:20|468.98|464.88|468.89|464.79|469.03|464.93|468.82|464.72|21
1633629690000|2021-10-07 18:01:30|468.91|464.81|468.77|464.67|468.92|464.82|468.73|464.63|8
1633629700000|2021-10-07 18:01:40|468.76|464.66|468.48|464.38|468.76|464.66|468.48|464.38|15
1633629710000|2021-10-07 18:01:50|468.43|464.33|470.16|466.06|470.16|466.06|468.43|464.33|28
1633629720000|2021-10-07 18:02:00|470.25|466.15|470.17|466.07|470.26|466.16|470.15|466.05|22
1633629730000|2021-10-07 18:02:10|470.18|466.08|470.26|466.16|470.26|466.16|470.07|465.97|20
1633629740000|2021-10-07 18:02:20|470.28|466.18|470.32|466.22|470.45|466.35|470.27|466.17|19
1633629750000|2021-10-07 18:02:30|470.33|466.23|470.17|466.07|470.42|466.32|470.17|466.07|21
1633629760000|2021-10-07 18:02:40|470.18|466.08|470|465.9|470.19|466.09|470|465.9|22
1633629770000|2021-10-07 18:02:50|469.98|465.88|469.58|465.48|470.1|466|469.58|465.48|22
1633629780000|2021-10-07 18:03:00|469.57|465.47|469.54|465.44|469.74|465.64|469.52|465.42|18
1633629790000|2021-10-07 18:03:10|469.52|465.42|469.6|465.5|469.6|465.5|469.52|465.42|10
1633629800000|2021-10-07 18:03:20|469.58|465.48|469.68|465.58|469.77|465.67|469.58|465.48|10
1633629810000|2021-10-07 18:03:30|469.65|465.55|469.51|465.41|469.65|465.55|469.4|465.3|8
1633629820000|2021-10-07 18:03:40|469.55|465.45|469.15|465.05|469.55|465.45|469.15|465.05|19
1633629830000|2021-10-07 18:03:50|469.21|465.11|469.02|464.92|469.21|465.11|469.02|464.92|7
1633629840000|2021-10-07 18:04:00|469.1|465|469.11|465.01|469.26|465.16|469.1|465|23
1633629850000|2021-10-07 18:04:10|469.09|464.99|468.79|464.69|469.09|464.99|468.79|464.69|11
1633629860000|2021-10-07 18:04:20|468.85|464.75|468.45|464.35|468.85|464.75|468.4|464.3|21
1633629870000|2021-10-07 18:04:30|468.42|464.32|468.15|464.05|468.47|464.37|468.15|464.05|18
1633629880000|2021-10-07 18:04:40|468.21|464.11|468.09|463.99|468.22|464.12|468.09|463.99|10
1633629890000|2021-10-07 18:04:50|468.04|463.94|467.81|463.71|468.04|463.94|467.81|463.71|13
1633629900000|2021-10-07 18:05:00|467.8|463.7|467.82|463.72|467.96|463.86|467.8|463.7|14
1633629910000|2021-10-07 18:05:10|467.85|463.75|468.46|464.36|468.48|464.38|467.85|463.75|19
1633629920000|2021-10-07 18:05:20|468.48|464.38|468.25|464.15|468.49|464.39|468.22|464.12|14
1633629930000|2021-10-07 18:05:30|468.27|464.17|468.45|464.35|468.45|464.35|468.27|464.17|18
1633629940000|2021-10-07 18:05:40|468.43|464.33|468.31|464.21|468.43|464.33|468.24|464.14|14
1633629950000|2021-10-07 18:05:50|468.34|464.24|468.57|464.47|468.6|464.5|468.32|464.22|17
1633629960000|2021-10-07 18:06:00|468.53|464.43|468.52|464.42|468.55|464.45|468.45|464.35|25
1633629970000|2021-10-07 18:06:10|468.55|464.45|468.53|464.43|468.55|464.45|468.5|464.4|17
1633629980000|2021-10-07 18:06:20|468.5|464.4|468.5|464.4|468.52|464.42|468.49|464.39|11
1633629990000|2021-10-07 18:06:30|468.46|464.36|468.54|464.44|468.6|464.5|468.46|464.36|7
1633630000000|2021-10-07 18:06:40|468.5|464.4|468.31|464.21|468.59|464.49|468.31|464.21|27
1633630010000|2021-10-07 18:06:50|468.34|464.24|468.44|464.34|468.44|464.34|468.31|464.21|19
1633630020000|2021-10-07 18:07:00|468.42|464.32|468.35|464.25|468.47|464.37|468.32|464.22|22
1633630030000|2021-10-07 18:07:10|468.34|464.24|468.18|464.08|468.39|464.29|468.18|464.08|11
1633630040000|2021-10-07 18:07:20|468.14|464.04|468.09|463.99|468.2|464.1|468.09|463.99|11
1633630050000|2021-10-07 18:07:30|468.11|464.01|468.42|464.32|468.45|464.35|467.91|463.81|17
1633630060000|2021-10-07 18:07:40|468.4|464.3|468.21|464.11|468.41|464.31|468.07|463.97|18
1633630070000|2021-10-07 18:07:50|468.17|464.07|468.45|464.35|468.46|464.36|468.17|464.07|18
1633630080000|2021-10-07 18:08:00|468.44|464.34|468.29|464.19|468.61|464.51|468.25|464.15|17
1633630090000|2021-10-07 18:08:10|468.25|464.15|468.22|464.12|468.25|464.15|468.17|464.07|15
1633630100000|2021-10-07 18:08:20|468.19|464.09|468.23|464.13|468.25|464.15|468.19|464.09|13
1633630110000|2021-10-07 18:08:30|468.2|464.1|468.14|464.04|468.24|464.14|468.11|464.01|16
1633630120000|2021-10-07 18:08:40|468.15|464.05|468.4|464.3|468.42|464.32|468.15|464.05|22
1633630130000|2021-10-07 18:08:50|468.38|464.28|468.35|464.25|468.38|464.28|468.2|464.1|12
1633630140000|2021-10-07 18:09:00|468.34|464.24|468.25|464.15|468.34|464.24|468.22|464.12|14
1633630150000|2021-10-07 18:09:10|468.28|464.18|468.41|464.31|468.41|464.31|468.25|464.15|14
1633630160000|2021-10-07 18:09:20|468.42|464.32|468.54|464.44|468.54|464.44|468.42|464.32|8
1633630170000|2021-10-07 18:09:30|468.52|464.42|468.44|464.34|468.55|464.45|468.41|464.31|11
1633630180000|2021-10-07 18:09:40|468.45|464.35|468.43|464.33|468.48|464.38|468.39|464.29|16
1633630190000|2021-10-07 18:09:50|468.42|464.32|468.4|464.3|468.51|464.41|468.4|464.3|19
1633630210000|2021-10-07 18:10:10|468.39|464.29|468.59|464.49|468.6|464.5|468.39|464.29|17
1633630220000|2021-10-07 18:10:20|468.57|464.47|468.45|464.35|468.6|464.5|468.45|464.35|10
1633630230000|2021-10-07 18:10:30|468.49|464.39|468.49|464.39|468.52|464.42|468.42|464.32|9
1633630240000|2021-10-07 18:10:40|468.48|464.38|468.66|464.56|468.66|464.56|468.48|464.38|13
1633630250000|2021-10-07 18:10:50|468.69|464.59|468.67|464.57|468.69|464.59|468.67|464.57|4
1633630260000|2021-10-07 18:11:00|468.68|464.58|468.61|464.51|468.7|464.6|468.59|464.49|15
1633630270000|2021-10-07 18:11:10|468.59|464.49|468.53|464.43|468.63|464.53|468.5|464.4|6
1633630280000|2021-10-07 18:11:20|468.5|464.4|468.72|464.62|468.74|464.64|468.46|464.36|22
1633630290000|2021-10-07 18:11:30|468.75|464.65|468.39|464.29|468.76|464.66|468.39|464.29|15
1633630300000|2021-10-07 18:11:40|468.35|464.25|468.35|464.25|468.35|464.25|468.35|464.25|1
1633630310000|2021-10-07 18:11:50|468.37|464.27|468.41|464.31|468.41|464.31|468.36|464.26|4
1633630320000|2021-10-07 18:12:00|468.42|464.32|468.29|464.19|468.42|464.32|468.29|464.19|4
1633630330000|2021-10-07 18:12:10|468.28|464.18|468.05|463.95|468.28|464.18|468|463.9|16
1633630340000|2021-10-07 18:12:20|468.12|464.02|468.43|464.33|468.43|464.33|468.07|463.97|18
1633630350000|2021-10-07 18:12:30|468.4|464.3|468.47|464.37|468.5|464.4|468.4|464.3|10
1633630360000|2021-10-07 18:12:40|468.49|464.39|468.54|464.44|468.55|464.45|468.48|464.38|12
1633630370000|2021-10-07 18:12:50|468.52|464.42|468.54|464.44|468.54|464.44|468.52|464.42|4
1633630380000|2021-10-07 18:13:00|468.52|464.42|468.53|464.43|468.54|464.44|468.52|464.42|10
1633630390000|2021-10-07 18:13:10|468.52|464.42|468.35|464.25|468.54|464.44|468.31|464.21|10
1633630400000|2021-10-07 18:13:20|468.33|464.23|468.35|464.25|468.37|464.27|468.32|464.22|9
1633630410000|2021-10-07 18:13:30|468.31|464.21|468.22|464.12|468.33|464.23|468.22|464.12|4
1633630420000|2021-10-07 18:13:40|468.27|464.17|468.39|464.29|468.39|464.29|468.27|464.17|7
1633630430000|2021-10-07 18:13:50|468.38|464.28|468.4|464.3|468.42|464.32|468.38|464.28|11
1633630440000|2021-10-07 18:14:00|468.39|464.29|468.15|464.05|468.39|464.29|468.07|463.97|14
1633630450000|2021-10-07 18:14:10|468.14|464.04|468.08|463.98|468.16|464.06|468.02|463.92|11
1633630460000|2021-10-07 18:14:20|468.01|463.91|468.06|463.96|468.07|463.97|468.01|463.91|5
1633630470000|2021-10-07 18:14:30|468.05|463.95|468.17|464.07|468.17|464.07|468.05|463.95|7
1633630480000|2021-10-07 18:14:40|468.16|464.06|468.32|464.22|468.32|464.22|468.16|464.06|9
1633630490000|2021-10-07 18:14:50|468.3|464.2|468.31|464.21|468.32|464.22|468.27|464.17|9
1633630500000|2021-10-07 18:15:00|468.32|464.22|468.38|464.28|468.38|464.28|468.31|464.21|8
1633630510000|2021-10-07 18:15:10|468.44|464.34|468.45|464.35|468.49|464.39|468.4|464.3|9
1633630520000|2021-10-07 18:15:20|468.51|464.41|468.67|464.57|468.69|464.59|468.45|464.35|16
1633630530000|2021-10-07 18:15:30|468.68|464.58|468.68|464.58|468.7|464.6|468.67|464.57|5
1633630540000|2021-10-07 18:15:40|468.62|464.52|468.67|464.57|468.67|464.57|468.6|464.5|11
1633630550000|2021-10-07 18:15:50|468.69|464.59|468.91|464.81|468.95|464.85|468.64|464.54|22
1633630560000|2021-10-07 18:16:00|468.9|464.8|468.69|464.59|468.94|464.84|468.69|464.59|23
1633630570000|2021-10-07 18:16:10|468.68|464.58|468.09|463.99|468.68|464.58|468.09|463.99|26
1633630580000|2021-10-07 18:16:20|468.08|463.98|468.11|464.01|468.13|464.03|468.03|463.93|18
1633630590000|2021-10-07 18:16:30|468.07|463.97|468.23|464.13|468.23|464.13|468.07|463.97|16
1633630600000|2021-10-07 18:16:40|468.24|464.14|468.06|463.96|468.25|464.15|468.06|463.96|12
1633630610000|2021-10-07 18:16:50|468.05|463.95|467.81|463.71|468.12|464.02|467.77|463.67|25
1633630620000|2021-10-07 18:17:00|467.84|463.74|467.86|463.76|467.88|463.78|467.81|463.71|11
1633630630000|2021-10-07 18:17:10|467.85|463.75|467.94|463.84|467.94|463.84|467.76|463.66|15
1633630640000|2021-10-07 18:17:20|467.95|463.85|468.11|464.01|468.14|464.04|467.95|463.85|16
1633630650000|2021-10-07 18:17:30|468.13|464.03|468.32|464.22|468.32|464.22|468.13|464.03|17
1633630660000|2021-10-07 18:17:40|468.31|464.21|468.2|464.1|468.38|464.28|468.2|464.1|11
1633630670000|2021-10-07 18:17:50|468.22|464.12|468.3|464.2|468.33|464.23|468.2|464.1|9
1633630680000|2021-10-07 18:18:00|468.28|464.18|468.4|464.3|468.4|464.3|468.28|464.18|9
1633630690000|2021-10-07 18:18:10|468.37|464.27|468.41|464.31|468.46|464.36|468.37|464.27|15
1633630700000|2021-10-07 18:18:20|468.4|464.3|468.82|464.72|468.84|464.74|468.4|464.3|25
1633630710000|2021-10-07 18:18:30|468.84|464.74|468.58|464.48|468.84|464.74|468.5|464.4|13
1633630720000|2021-10-07 18:18:40|468.6|464.5|468.66|464.56|468.76|464.66|468.56|464.46|16
1633630730000|2021-10-07 18:18:50|468.65|464.55|468.64|464.54|468.68|464.58|468.55|464.45|18
1633630740000|2021-10-07 18:19:00|468.63|464.53|468.69|464.59|468.73|464.63|468.63|464.53|10
1633630750000|2021-10-07 18:19:10|468.71|464.61|468.65|464.55|468.73|464.63|468.55|464.45|10
1633630760000|2021-10-07 18:19:20|468.68|464.58|468.73|464.63|468.76|464.66|468.68|464.58|18
1633630770000|2021-10-07 18:19:30|468.72|464.62|468.77|464.67|468.8|464.7|468.71|464.61|17
1633630780000|2021-10-07 18:19:40|468.8|464.7|468.73|464.63|468.83|464.73|468.61|464.51|17
1633630790000|2021-10-07 18:19:50|468.69|464.59|468.62|464.52|468.69|464.59|468.57|464.47|17
1633630800000|2021-10-07 18:20:00|468.65|464.55|468.62|464.52|468.65|464.55|468.58|464.48|8
1633630810000|2021-10-07 18:20:10|468.6|464.5|468.34|464.24|468.6|464.5|468.34|464.24|12
1633630820000|2021-10-07 18:20:20|468.44|464.34|468.12|464.02|468.44|464.34|468.12|464.02|15
1633630830000|2021-10-07 18:20:30|468.09|463.99|467.91|463.81|468.09|463.99|467.88|463.78|16
1633630840000|2021-10-07 18:20:40|467.92|463.82|467.88|463.78|467.94|463.84|467.84|463.74|12
1633630850000|2021-10-07 18:20:50|467.89|463.79|468.02|463.92|468.08|463.98|467.86|463.76|21
1633630860000|2021-10-07 18:21:00|468.05|463.95|468.08|463.98|468.08|463.98|468|463.9|19
1633630870000|2021-10-07 18:21:10|468.09|463.99|468.25|464.15|468.25|464.15|468.07|463.97|26
1633630880000|2021-10-07 18:21:20|468.24|464.14|468.35|464.25|468.35|464.25|468.23|464.13|11
1633630890000|2021-10-07 18:21:30|468.36|464.26|468.66|464.56|468.67|464.57|468.32|464.22|26
1633630900000|2021-10-07 18:21:40|468.69|464.59|468.95|464.85|468.95|464.85|468.69|464.59|27
1633630910000|2021-10-07 18:21:50|468.96|464.86|468.95|464.85|469|464.9|468.95|464.85|14
1633630920000|2021-10-07 18:22:00|468.96|464.86|468.72|464.62|468.97|464.87|468.72|464.62|14
1633630930000|2021-10-07 18:22:10|468.73|464.63|468.69|464.59|468.76|464.66|468.67|464.57|13
1633630940000|2021-10-07 18:22:20|468.65|464.55|468.75|464.65|468.75|464.65|468.55|464.45|13
1633630950000|2021-10-07 18:22:30|468.84|464.74|468.93|464.83|468.93|464.83|468.84|464.74|12
1633630960000|2021-10-07 18:22:40|468.94|464.84|468.97|464.87|468.97|464.87|468.92|464.82|9
1633630970000|2021-10-07 18:22:50|468.95|464.85|469|464.9|469|464.9|468.94|464.84|8
1633630980000|2021-10-07 18:23:00|468.99|464.89|469.16|465.06|469.18|465.08|468.99|464.89|16
1633630990000|2021-10-07 18:23:10|469.17|465.07|469.25|465.15|469.25|465.15|469.17|465.07|9
1633631000000|2021-10-07 18:23:20|469.26|465.16|469.07|464.97|469.26|465.16|469.07|464.97|9
1633631010000|2021-10-07 18:23:30|469.04|464.94|468.87|464.77|469.04|464.94|468.87|464.77|14
1633631020000|2021-10-07 18:23:40|468.93|464.83|468.9|464.8|468.93|464.83|468.87|464.77|4
1633631030000|2021-10-07 18:23:50|468.98|464.88|468.93|464.83|469.01|464.91|468.91|464.81|8
1633631040000|2021-10-07 18:24:00|468.99|464.89|468.99|464.89|469|464.9|468.92|464.82|11
1633631050000|2021-10-07 18:24:10|469.01|464.91|468.83|464.73|469.07|464.97|468.83|464.73|16
1633631060000|2021-10-07 18:24:20|468.82|464.72|468.93|464.83|468.93|464.83|468.82|464.72|18
1633631070000|2021-10-07 18:24:30|468.94|464.84|468.84|464.74|468.94|464.84|468.66|464.56|16
1633631080000|2021-10-07 18:24:40|468.85|464.75|468.84|464.74|468.92|464.82|468.82|464.72|11
1633631090000|2021-10-07 18:24:50|468.83|464.73|468.75|464.65|468.83|464.73|468.64|464.54|13
1633631100000|2021-10-07 18:25:00|468.76|464.66|468.8|464.7|468.8|464.7|468.76|464.66|4
1633631110000|2021-10-07 18:25:10|468.85|464.75|468.82|464.72|468.88|464.78|468.81|464.71|14
1633631120000|2021-10-07 18:25:20|468.79|464.69|468.89|464.79|468.9|464.8|468.79|464.69|13
1633631130000|2021-10-07 18:25:30|468.9|464.8|468.93|464.83|468.93|464.83|468.9|464.8|6
1633631140000|2021-10-07 18:25:40|468.94|464.84|469.04|464.94|469.06|464.96|468.91|464.81|10
1633631150000|2021-10-07 18:25:50|469.05|464.95|468.85|464.75|469.09|464.99|468.85|464.75|10
1633631160000|2021-10-07 18:26:00|468.84|464.74|468.86|464.76|468.87|464.77|468.83|464.73|11
1633631170000|2021-10-07 18:26:10|468.87|464.77|468.83|464.73|468.93|464.83|468.82|464.72|13
1633631180000|2021-10-07 18:26:20|468.79|464.69|468.92|464.82|468.94|464.84|468.79|464.69|17
1633631190000|2021-10-07 18:26:30|468.9|464.8|468.91|464.81|468.94|464.84|468.9|464.8|16
1633631200000|2021-10-07 18:26:40|468.9|464.8|468.63|464.53|468.9|464.8|468.58|464.48|15
1633631210000|2021-10-07 18:26:50|468.62|464.52|468.6|464.5|468.64|464.54|468.6|464.5|6
1633631220000|2021-10-07 18:27:00|468.62|464.52|468.6|464.5|468.65|464.55|468.5|464.4|16
1633631230000|2021-10-07 18:27:10|468.61|464.51|468.61|464.51|468.61|464.51|468.57|464.47|6
1633631240000|2021-10-07 18:27:20|468.63|464.53|468.85|464.75|468.97|464.87|468.61|464.51|18
1633631250000|2021-10-07 18:27:30|468.83|464.73|468.74|464.64|468.86|464.76|468.73|464.63|15
1633631260000|2021-10-07 18:27:40|468.79|464.69|468.73|464.63|468.86|464.76|468.73|464.63|17
1633631270000|2021-10-07 18:27:50|468.66|464.56|468.59|464.49|468.66|464.56|468.54|464.44|12
1633631280000|2021-10-07 18:28:00|468.6|464.5|468.75|464.65|468.75|464.65|468.6|464.5|16
1633631290000|2021-10-07 18:28:10|468.73|464.63|468.85|464.75|468.85|464.75|468.72|464.62|20
1633631300000|2021-10-07 18:28:20|468.87|464.77|468.75|464.65|468.94|464.84|468.75|464.65|10
1633631310000|2021-10-07 18:28:30|468.74|464.64|468.54|464.44|468.78|464.68|468.47|464.37|17
1633631320000|2021-10-07 18:28:40|468.51|464.41|468.44|464.34|468.53|464.43|468.42|464.32|10
1633631330000|2021-10-07 18:28:50|468.45|464.35|468.54|464.44|468.55|464.45|468.4|464.3|14
1633631340000|2021-10-07 18:29:00|468.55|464.45|468.44|464.34|468.56|464.46|468.41|464.31|11
1633631350000|2021-10-07 18:29:10|468.45|464.35|468.54|464.44|468.69|464.59|468.45|464.35|20
1633631360000|2021-10-07 18:29:20|468.55|464.45|468.62|464.52|468.63|464.53|468.53|464.43|11
1633631370000|2021-10-07 18:29:30|468.64|464.54|468.63|464.53|468.64|464.54|468.59|464.49|9
1633631380000|2021-10-07 18:29:40|468.62|464.52|468.77|464.67|468.79|464.69|468.62|464.52|11
1633631390000|2021-10-07 18:29:50|468.8|464.7|468.94|464.84|468.95|464.85|468.76|464.66|12
1633631400000|2021-10-07 18:30:00|468.92|464.82|468.57|464.47|468.92|464.82|468.54|464.44|26
1633631410000|2021-10-07 18:30:10|468.62|464.52|468.75|464.65|468.75|464.65|468.56|464.46|9
1633631420000|2021-10-07 18:30:20|468.74|464.64|468.75|464.65|468.75|464.65|468.74|464.64|4
1633631430000|2021-10-07 18:30:30|468.81|464.71|469|464.9|469|464.9|468.8|464.7|9
1633631440000|2021-10-07 18:30:40|468.98|464.88|469.46|465.36|469.5|465.4|468.98|464.88|22
1633631450000|2021-10-07 18:30:50|469.45|465.35|469.6|465.5|469.6|465.5|469.4|465.3|18
1633631460000|2021-10-07 18:31:00|469.59|465.49|469.35|465.25|469.6|465.5|469.35|465.25|14
1633631470000|2021-10-07 18:31:10|469.4|465.3|469.6|465.5|469.61|465.51|469.4|465.3|14
1633631480000|2021-10-07 18:31:20|469.56|465.46|469.69|465.59|469.71|465.61|469.55|465.45|14
1633631490000|2021-10-07 18:31:30|469.71|465.61|469.64|465.54|469.74|465.64|469.56|465.46|14
1633631500000|2021-10-07 18:31:40|469.6|465.5|469.7|465.6|469.71|465.61|469.6|465.5|16
1633631510000|2021-10-07 18:31:50|469.71|465.61|470.1|466|470.22|466.12|469.71|465.61|26
1633631520000|2021-10-07 18:32:00|470.06|465.96|470.14|466.04|470.15|466.05|469.98|465.88|21
1633631530000|2021-10-07 18:32:10|470.13|466.03|470.16|466.06|470.19|466.09|470.13|466.03|11
1633631540000|2021-10-07 18:32:20|470.21|466.11|470.18|466.08|470.25|466.15|470.17|466.07|21
1633631550000|2021-10-07 18:32:30|470.19|466.09|469.95|465.85|470.23|466.13|469.92|465.82|15
1633631560000|2021-10-07 18:32:40|469.91|465.81|469.85|465.75|469.95|465.85|469.74|465.64|15
1633631570000|2021-10-07 18:32:50|469.86|465.76|469.69|465.59|469.93|465.83|469.69|465.59|29
1633631580000|2021-10-07 18:33:00|469.7|465.6|469.72|465.62|469.73|465.63|469.63|465.53|16
1633631590000|2021-10-07 18:33:10|469.73|465.63|469.3|465.2|469.74|465.64|469.3|465.2|15
1633631600000|2021-10-07 18:33:20|469.33|465.23|469.39|465.29|469.42|465.32|469.3|465.2|13
1633631610000|2021-10-07 18:33:30|469.34|465.24|468.95|464.85|469.35|465.25|468.95|464.85|20
1633631620000|2021-10-07 18:33:40|469|464.9|469.04|464.94|469.06|464.96|468.95|464.85|11
1633631630000|2021-10-07 18:33:50|469.11|465.01|469.43|465.33|469.43|465.33|469.11|465.01|10
1633631640000|2021-10-07 18:34:00|469.4|465.3|469.68|465.58|469.68|465.58|469.37|465.27|20
1633631650000|2021-10-07 18:34:10|469.69|465.59|469.86|465.76|469.86|465.76|469.69|465.59|13
1633631660000|2021-10-07 18:34:20|469.84|465.74|469.9|465.8|469.9|465.8|469.82|465.72|9
1633631670000|2021-10-07 18:34:30|469.89|465.79|469.9|465.8|469.9|465.8|469.88|465.78|9
1633631680000|2021-10-07 18:34:40|469.72|465.62|469.77|465.67|469.8|465.7|469.72|465.62|6
1633631690000|2021-10-07 18:34:50|469.76|465.66|469.82|465.72|469.82|465.72|469.76|465.66|9
1633631700000|2021-10-07 18:35:00|469.8|465.7|469.69|465.59|469.81|465.71|469.65|465.55|15
1633631710000|2021-10-07 18:35:10|469.68|465.58|469.55|465.45|469.68|465.58|469.55|465.45|8
1633631720000|2021-10-07 18:35:20|469.65|465.55|469.72|465.62|469.73|465.63|469.44|465.34|14
1633631730000|2021-10-07 18:35:30|469.68|465.58|469.72|465.62|469.72|465.62|469.68|465.58|2
1633631740000|2021-10-07 18:35:40|469.68|465.58|469.87|465.77|469.9|465.8|469.68|465.58|10
1633631750000|2021-10-07 18:35:50|469.83|465.73|469.83|465.73|469.83|465.73|469.83|465.73|1
1633631760000|2021-10-07 18:36:00|469.8|465.7|469.54|465.44|469.8|465.7|469.5|465.4|15
1633631770000|2021-10-07 18:36:10|469.53|465.43|469.35|465.25|469.53|465.43|469.35|465.25|10
1633631780000|2021-10-07 18:36:20|469.34|465.24|469.12|465.02|469.38|465.28|469.12|465.02|15
1633631790000|2021-10-07 18:36:30|469.15|465.05|469.03|464.93|469.24|465.14|469.01|464.91|14
1633631800000|2021-10-07 18:36:40|468.96|464.86|469.06|464.96|469.06|464.96|468.9|464.8|17
1633631810000|2021-10-07 18:36:50|469.03|464.93|468.95|464.85|469.1|465|468.95|464.85|13
1633631820000|2021-10-07 18:37:00|468.98|464.88|469.4|465.3|469.4|465.3|468.94|464.84|19
1633631830000|2021-10-07 18:37:10|469.42|465.32|469.42|465.32|469.45|465.35|469.42|465.32|3
1633631840000|2021-10-07 18:37:20|469.41|465.31|469.61|465.51|469.61|465.51|469.37|465.27|14
1633631850000|2021-10-07 18:37:30|469.6|465.5|469.69|465.59|469.69|465.59|469.6|465.5|11
1633631860000|2021-10-07 18:37:40|469.66|465.56|469.78|465.68|469.79|465.69|469.62|465.52|12
1633631870000|2021-10-07 18:37:50|469.88|465.78|469.58|465.48|469.95|465.85|469.58|465.48|16
1633631880000|2021-10-07 18:38:00|469.62|465.52|469.5|465.4|469.66|465.56|469.49|465.39|10
1633631890000|2021-10-07 18:38:10|469.49|465.39|469.48|465.38|469.49|465.39|469.47|465.37|5
1633631900000|2021-10-07 18:38:20|469.47|465.37|469.48|465.38|469.51|465.41|469.47|465.37|5
1633631910000|2021-10-07 18:38:30|469.47|465.37|469.47|465.37|469.52|465.42|469.47|465.37|4
1633631920000|2021-10-07 18:38:40|469.53|465.43|469.45|465.35|469.53|465.43|469.45|465.35|3
1633631930000|2021-10-07 18:38:50|469.3|465.2|469|464.9|469.32|465.22|469|464.9|17
1633631940000|2021-10-07 18:39:00|468.99|464.89|468.67|464.57|468.99|464.89|468.67|464.57|19
1633631950000|2021-10-07 18:39:10|468.64|464.54|468.73|464.63|468.75|464.65|468.64|464.54|14
1633631960000|2021-10-07 18:39:20|468.74|464.64|468.35|464.25|468.78|464.68|468.35|464.25|16
1633631970000|2021-10-07 18:39:30|468.33|464.23|468.34|464.24|468.41|464.31|468.32|464.22|16
1633631980000|2021-10-07 18:39:40|468.32|464.22|468.46|464.36|468.46|464.36|468.32|464.22|15
1633631990000|2021-10-07 18:39:50|468.47|464.37|468.44|464.34|468.49|464.39|468.41|464.31|16
1633632000000|2021-10-07 18:40:00|468.42|464.32|468.47|464.37|468.47|464.37|468.4|464.3|5
1633632010000|2021-10-07 18:40:10|468.48|464.38|468.47|464.37|468.51|464.41|468.44|464.34|12
1633632020000|2021-10-07 18:40:20|468.46|464.36|468.32|464.22|468.46|464.36|468.32|464.22|9
1633632030000|2021-10-07 18:40:30|468.3|464.2|467.94|463.84|468.3|464.2|467.94|463.84|13
1633632040000|2021-10-07 18:40:40|467.9|463.8|467.82|463.72|467.9|463.8|467.82|463.72|10
1633632050000|2021-10-07 18:40:50|467.84|463.74|468|463.9|468.02|463.92|467.84|463.74|12
1633632060000|2021-10-07 18:41:00|467.95|463.85|467.94|463.84|467.96|463.86|467.9|463.8|7
1633632070000|2021-10-07 18:41:10|467.91|463.81|467.93|463.83|467.93|463.83|467.9|463.8|5
1633632080000|2021-10-07 18:41:20|467.92|463.82|467.89|463.79|467.93|463.83|467.89|463.79|10
1633632090000|2021-10-07 18:41:30|467.86|463.76|467.88|463.78|467.88|463.78|467.75|463.65|13
1633632100000|2021-10-07 18:41:40|467.75|463.65|467.7|463.6|467.75|463.65|467.69|463.59|9
1633632110000|2021-10-07 18:41:50|467.72|463.62|467.95|463.85|467.95|463.85|467.72|463.62|20
1633632120000|2021-10-07 18:42:00|467.92|463.82|468.1|464|468.12|464.02|467.92|463.82|16
1633632130000|2021-10-07 18:42:10|468.09|463.99|467.93|463.83|468.09|463.99|467.9|463.8|6
1633632140000|2021-10-07 18:42:20|467.86|463.76|467.7|463.6|467.86|463.76|467.7|463.6|12
1633632150000|2021-10-07 18:42:30|467.73|463.63|467.8|463.7|467.8|463.7|467.64|463.54|21
1633632160000|2021-10-07 18:42:40|467.81|463.71|467.7|463.6|467.92|463.82|467.68|463.58|14
1633632170000|2021-10-07 18:42:50|467.65|463.55|467.65|463.55|467.73|463.63|467.63|463.53|19
1633632180000|2021-10-07 18:43:00|467.64|463.54|467.58|463.48|467.7|463.6|467.58|463.48|18
1633632190000|2021-10-07 18:43:10|467.55|463.45|467.72|463.62|467.8|463.7|467.55|463.45|15
1633632200000|2021-10-07 18:43:20|467.74|463.64|467.54|463.44|467.74|463.64|467.53|463.43|13
1633632210000|2021-10-07 18:43:30|467.53|463.43|467.5|463.4|467.6|463.5|467.44|463.34|14
1633632220000|2021-10-07 18:43:40|467.49|463.39|467.61|463.51|467.61|463.51|467.47|463.37|19
1633632230000|2021-10-07 18:43:50|467.62|463.52|467.66|463.56|467.67|463.57|467.61|463.51|19
1633632240000|2021-10-07 18:44:00|467.65|463.55|467.55|463.45|467.65|463.55|467.55|463.45|12
1633632250000|2021-10-07 18:44:10|467.56|463.46|467.52|463.42|467.57|463.47|467.52|463.42|12
1633632260000|2021-10-07 18:44:20|467.54|463.44|467.49|463.39|467.54|463.44|467.48|463.38|4
1633632270000|2021-10-07 18:44:30|467.47|463.37|467.37|463.27|467.47|463.37|467.27|463.17|22
1633632280000|2021-10-07 18:44:40|467.42|463.32|467.32|463.22|467.47|463.37|467.26|463.16|14
1633632290000|2021-10-07 18:44:50|467.36|463.26|467.31|463.21|467.44|463.34|467.3|463.2|20
1633632300000|2021-10-07 18:45:00|467.3|463.2|467.96|463.86|467.96|463.86|467.3|463.2|20
1633632310000|2021-10-07 18:45:10|467.95|463.85|468.2|464.1|468.22|464.12|467.95|463.85|17
1633632320000|2021-10-07 18:45:20|468.17|464.07|467.75|463.65|468.17|464.07|467.75|463.65|16
1633632330000|2021-10-07 18:45:30|467.74|463.64|467.71|463.61|467.74|463.64|467.39|463.29|21
1633632340000|2021-10-07 18:45:40|467.75|463.65|467.45|463.35|467.75|463.65|467.41|463.31|20
1633632350000|2021-10-07 18:45:50|467.48|463.38|467.71|463.61|467.71|463.61|467.48|463.38|19
1633632360000|2021-10-07 18:46:00|467.82|463.72|467.74|463.64|467.89|463.79|467.74|463.64|16
1633632370000|2021-10-07 18:46:10|467.75|463.65|467.75|463.65|467.83|463.73|467.62|463.52|16
1633632380000|2021-10-07 18:46:20|467.74|463.64|467.76|463.66|467.82|463.72|467.71|463.61|23
1633632390000|2021-10-07 18:46:30|467.75|463.65|467.6|463.5|467.77|463.67|467.57|463.47|20
1633632400000|2021-10-07 18:46:40|467.58|463.48|467.38|463.28|467.58|463.48|467.38|463.28|20
1633632410000|2021-10-07 18:46:50|467.36|463.26|467.33|463.23|467.36|463.26|467.26|463.16|12
1633632420000|2021-10-07 18:47:00|467.32|463.22|467.36|463.26|467.36|463.26|467.27|463.17|9
1633632430000|2021-10-07 18:47:10|467.37|463.27|467.55|463.45|467.61|463.51|467.35|463.25|19
1633632440000|2021-10-07 18:47:20|467.54|463.44|467.7|463.6|467.71|463.61|467.54|463.44|11
1633632450000|2021-10-07 18:47:30|467.64|463.54|467.45|463.35|467.65|463.55|467.45|463.35|13
1633632460000|2021-10-07 18:47:40|467.44|463.34|467.3|463.2|467.44|463.34|467.21|463.11|21
1633632470000|2021-10-07 18:47:50|467.28|463.18|467.42|463.32|467.42|463.32|467.28|463.18|14
1633632480000|2021-10-07 18:48:00|467.43|463.33|467.32|463.22|467.45|463.35|467.31|463.21|10
1633632490000|2021-10-07 18:48:10|467.34|463.24|467.69|463.59|467.69|463.59|467.32|463.22|20
1633632500000|2021-10-07 18:48:20|467.66|463.56|467.79|463.69|467.8|463.7|467.62|463.52|12
1633632510000|2021-10-07 18:48:30|467.8|463.7|467.81|463.71|467.9|463.8|467.75|463.65|17
1633632520000|2021-10-07 18:48:40|467.87|463.77|467.95|463.85|467.97|463.87|467.87|463.77|13
1633632530000|2021-10-07 18:48:50|467.94|463.84|467.91|463.81|467.98|463.88|467.87|463.77|15
1633632540000|2021-10-07 18:49:00|467.95|463.85|467.87|463.77|467.96|463.86|467.87|463.77|12
1633632550000|2021-10-07 18:49:10|467.9|463.8|467.97|463.87|468|463.9|467.87|463.77|8
1633632560000|2021-10-07 18:49:20|467.96|463.86|468.3|464.2|468.31|464.21|467.96|463.86|13
1633632570000|2021-10-07 18:49:30|468.28|464.18|468.44|464.34|468.45|464.35|468.28|464.18|18
1633632580000|2021-10-07 18:49:40|468.41|464.31|468.69|464.59|468.69|464.59|468.41|464.31|23
1633632590000|2021-10-07 18:49:50|468.7|464.6|468.74|464.64|468.76|464.66|468.63|464.53|15
1633632600000|2021-10-07 18:50:00|468.75|464.65|468.59|464.49|468.82|464.72|468.55|464.45|23
1633632610000|2021-10-07 18:50:10|468.64|464.54|468.7|464.6|468.81|464.71|468.6|464.5|17
1633632620000|2021-10-07 18:50:20|468.67|464.57|468.69|464.59|468.7|464.6|468.65|464.55|10
1633632630000|2021-10-07 18:50:30|468.7|464.6|468.73|464.63|468.78|464.68|468.68|464.58|21
1633632640000|2021-10-07 18:50:40|468.74|464.64|468.68|464.58|468.76|464.66|468.68|464.58|11
1633632650000|2021-10-07 18:50:50|468.72|464.62|468.53|464.43|468.72|464.62|468.5|464.4|13
1633632660000|2021-10-07 18:51:00|468.55|464.45|468.59|464.49|468.61|464.51|468.55|464.45|7
1633632670000|2021-10-07 18:51:10|468.62|464.52|468.57|464.47|468.62|464.52|468.57|464.47|5
1633632680000|2021-10-07 18:51:20|468.56|464.46|468.3|464.2|468.56|464.46|468.29|464.19|15
1633632690000|2021-10-07 18:51:30|468.32|464.22|468.36|464.26|468.36|464.26|468.3|464.2|11
1633632700000|2021-10-07 18:51:40|468.34|464.24|468.28|464.18|468.35|464.25|468.28|464.18|8
1633632710000|2021-10-07 18:51:50|468.31|464.21|468.25|464.15|468.31|464.21|468.2|464.1|14
1633632720000|2021-10-07 18:52:00|468.24|464.14|468.22|464.12|468.24|464.14|468.2|464.1|7
1633632730000|2021-10-07 18:52:10|468.19|464.09|468.48|464.38|468.48|464.38|468.18|464.08|16
1633632740000|2021-10-07 18:52:20|468.47|464.37|468.65|464.55|468.65|464.55|468.43|464.33|16
1633632750000|2021-10-07 18:52:30|468.66|464.56|468.66|464.56|468.66|464.56|468.65|464.55|5
1633632760000|2021-10-07 18:52:40|468.64|464.54|468.95|464.85|468.95|464.85|468.64|464.54|22
1633632770000|2021-10-07 18:52:50|469.01|464.91|469.1|465|469.1|465|468.97|464.87|11
1633632780000|2021-10-07 18:53:00|469.12|465.02|468.75|464.65|469.12|465.02|468.75|464.65|14
1633632790000|2021-10-07 18:53:10|468.8|464.7|468.97|464.87|468.99|464.89|468.8|464.7|17
1633632800000|2021-10-07 18:53:20|468.96|464.86|468.97|464.87|468.97|464.87|468.95|464.85|5
1633632810000|2021-10-07 18:53:30|468.96|464.86|468.96|464.86|468.96|464.86|468.96|464.86|1
1633632820000|2021-10-07 18:53:40|468.97|464.87|468.76|464.66|468.97|464.87|468.76|464.66|11
1633632830000|2021-10-07 18:53:50|468.73|464.63|468.65|464.55|468.76|464.66|468.58|464.48|21
1633632840000|2021-10-07 18:54:00|468.74|464.64|468.9|464.8|468.9|464.8|468.74|464.64|12
1633632850000|2021-10-07 18:54:10|468.93|464.83|468.97|464.87|468.97|464.87|468.92|464.82|3
1633632860000|2021-10-07 18:54:20|468.96|464.86|468.98|464.88|469.01|464.91|468.96|464.86|4
1633632870000|2021-10-07 18:54:30|469.01|464.91|469.08|464.98|469.11|465.01|469.01|464.91|8
1633632880000|2021-10-07 18:54:40|469.06|464.96|468.95|464.85|469.06|464.96|468.85|464.75|9
1633632890000|2021-10-07 18:54:50|468.94|464.84|468.87|464.77|468.94|464.84|468.83|464.73|11
1633632900000|2021-10-07 18:55:00|468.89|464.79|468.9|464.8|468.93|464.83|468.88|464.78|9
1633632910000|2021-10-07 18:55:10|468.93|464.83|469.01|464.91|469.01|464.91|468.85|464.75|7
1633632920000|2021-10-07 18:55:20|469.05|464.95|468.94|464.84|469.09|464.99|468.93|464.83|13
1633632930000|2021-10-07 18:55:30|468.93|464.83|468.91|464.81|468.93|464.83|468.88|464.78|12
1633632940000|2021-10-07 18:55:40|468.9|464.8|469.05|464.95|469.05|464.95|468.9|464.8|7
1633632950000|2021-10-07 18:55:50|469.06|464.96|468.92|464.82|469.06|464.96|468.91|464.81|12
1633632960000|2021-10-07 18:56:00|468.91|464.81|468.86|464.76|468.92|464.82|468.85|464.75|8
1633632970000|2021-10-07 18:56:10|468.87|464.77|468.92|464.82|468.92|464.82|468.86|464.76|9
1633632980000|2021-10-07 18:56:20|468.9|464.8|468.92|464.82|468.94|464.84|468.86|464.76|14
1633632990000|2021-10-07 18:56:30|468.89|464.79|469.07|464.97|469.08|464.98|468.85|464.75|17
1633633000000|2021-10-07 18:56:40|469.09|464.99|469.2|465.1|469.22|465.12|469.09|464.99|14
1633633010000|2021-10-07 18:56:50|469.21|465.11|469.28|465.18|469.28|465.18|469.2|465.1|16
1633633020000|2021-10-07 18:57:00|469.29|465.19|469.25|465.15|469.29|465.19|469.15|465.05|13
1633633030000|2021-10-07 18:57:10|469.21|465.11|469.12|465.02|469.21|465.11|469.09|464.99|11
1633633040000|2021-10-07 18:57:20|469.11|465.01|469.08|464.98|469.11|465.01|469.08|464.98|4
1633633050000|2021-10-07 18:57:30|469.07|464.97|469.1|465|469.11|465.01|469.07|464.97|6
1633633060000|2021-10-07 18:57:40|469.07|464.97|468.73|464.63|469.07|464.97|468.73|464.63|10
1633633070000|2021-10-07 18:57:50|468.71|464.61|468.74|464.64|468.76|464.66|468.68|464.58|16
1633633080000|2021-10-07 18:58:00|468.71|464.61|468.55|464.45|468.71|464.61|468.54|464.44|12
1633633090000|2021-10-07 18:58:10|468.56|464.46|468.81|464.71|468.81|464.71|468.56|464.46|13
1633633100000|2021-10-07 18:58:20|468.82|464.72|469.31|465.21|469.31|465.21|468.75|464.65|17
1633633110000|2021-10-07 18:58:30|469.32|465.22|469.01|464.91|469.39|465.29|469.01|464.91|19
1633633120000|2021-10-07 18:58:40|469.04|464.94|469.11|465.01|469.14|465.04|469.04|464.94|9
1633633130000|2021-10-07 18:58:50|469.12|465.02|469.05|464.95|469.14|465.04|469.04|464.94|9
1633633140000|2021-10-07 18:59:00|469.04|464.94|468.82|464.72|469.04|464.94|468.81|464.71|10
1633633150000|2021-10-07 18:59:10|468.8|464.7|468.47|464.37|468.87|464.77|468.45|464.35|25
1633633160000|2021-10-07 18:59:20|468.52|464.42|468.48|464.38|468.58|464.48|468.45|464.35|17
1633633170000|2021-10-07 18:59:30|468.49|464.39|468.35|464.25|468.49|464.39|468.29|464.19|10
1633633180000|2021-10-07 18:59:40|468.36|464.26|468.57|464.47|468.57|464.47|468.36|464.26|13
1633633190000|2021-10-07 18:59:50|468.56|464.46|468.33|464.23|468.56|464.46|468.32|464.22|12
1633633200000|2021-10-07 19:00:00|468.31|464.21|468.75|464.65|468.75|464.65|468.31|464.21|24
1633633210000|2021-10-07 19:00:10|468.76|464.66|469.14|465.04|469.14|465.04|468.73|464.63|22
1633633220000|2021-10-07 19:00:20|469.13|465.03|469.14|465.04|469.16|465.06|468.99|464.89|18
1633633230000|2021-10-07 19:00:30|469.19|465.09|469.21|465.11|469.24|465.14|469.16|465.06|14
1633633240000|2021-10-07 19:00:40|469.22|465.12|469.28|465.18|469.3|465.2|469.21|465.11|10
1633633250000|2021-10-07 19:00:50|469.34|465.24|469.27|465.17|469.34|465.24|469.27|465.17|9
1633633260000|2021-10-07 19:01:00|469.28|465.18|469.32|465.22|469.33|465.23|469.28|465.18|8
1633633270000|2021-10-07 19:01:10|469.36|465.26|469.46|465.36|469.46|465.36|469.36|465.26|9
1633633280000|2021-10-07 19:01:20|469.55|465.45|469.49|465.39|469.57|465.47|469.44|465.34|13
1633633290000|2021-10-07 19:01:30|469.51|465.41|469.52|465.42|469.52|465.42|469.46|465.36|10
1633633300000|2021-10-07 19:01:40|469.49|465.39|469.3|465.2|469.49|465.39|469.25|465.15|17
1633633310000|2021-10-07 19:01:50|469.29|465.19|469.79|465.69|469.79|465.69|469.29|465.19|25
1633633320000|2021-10-07 19:02:00|469.8|465.7|470.1|466|470.18|466.08|469.74|465.64|32
1633633330000|2021-10-07 19:02:10|470.12|466.02|469.96|465.86|470.12|466.02|469.95|465.85|20
1633633340000|2021-10-07 19:02:20|470|465.9|470|465.9|470.02|465.92|469.99|465.89|10
1633633350000|2021-10-07 19:02:30|469.99|465.89|470.14|466.04|470.15|466.05|469.96|465.86|18
1633633360000|2021-10-07 19:02:40|470.12|466.02|470.21|466.11|470.21|466.11|470.1|466|15
1633633370000|2021-10-07 19:02:50|470.2|466.1|470.51|466.41|470.52|466.42|470.2|466.1|16
1633633380000|2021-10-07 19:03:00|470.5|466.4|470.5|466.4|470.54|466.44|470.5|466.4|6
1633633390000|2021-10-07 19:03:10|470.52|466.42|470.51|466.41|470.52|466.42|470.5|466.4|7
1633633400000|2021-10-07 19:03:20|470.5|466.4|470.78|466.68|470.79|466.69|470.5|466.4|20
1633633410000|2021-10-07 19:03:30|470.79|466.69|471.11|467.01|471.11|467.01|470.79|466.69|20
1633633420000|2021-10-07 19:03:40|471.12|467.02|471.22|467.12|471.27|467.17|471.12|467.02|15
1633633430000|2021-10-07 19:03:50|471.25|467.15|471.23|467.13|471.28|467.18|471.23|467.13|7
1633633440000|2021-10-07 19:04:00|471.24|467.14|470.69|466.59|471.24|467.14|470.6|466.5|23
1633633450000|2021-10-07 19:04:10|470.68|466.58|470.51|466.41|470.71|466.61|470.5|466.4|17
1633633460000|2021-10-07 19:04:20|470.53|466.43|470.75|466.65|470.75|466.65|470.5|466.4|17
1633633470000|2021-10-07 19:04:30|470.73|466.63|470.74|466.64|470.75|466.65|470.71|466.61|5
1633633480000|2021-10-07 19:04:40|470.77|466.67|470.79|466.69|470.82|466.72|470.77|466.67|7
1633633490000|2021-10-07 19:04:50|470.73|466.63|470.7|466.6|470.84|466.74|470.7|466.6|12
1633633500000|2021-10-07 19:05:00|470.73|466.63|470.75|466.65|470.85|466.75|470.65|466.55|15
1633633510000|2021-10-07 19:05:10|470.7|466.6|470.8|466.7|470.8|466.7|470.7|466.6|5
1633633520000|2021-10-07 19:05:20|470.71|466.61|470.85|466.75|470.85|466.75|470.64|466.54|14
1633633530000|2021-10-07 19:05:30|470.74|466.64|470.74|466.64|470.8|466.7|470.65|466.55|11
1633633540000|2021-10-07 19:05:40|470.8|466.7|470.76|466.66|470.8|466.7|470.7|466.6|5
1633633550000|2021-10-07 19:05:50|470.7|466.6|470.7|466.6|470.72|466.62|470.7|466.6|3
1633633560000|2021-10-07 19:06:00|470.6|466.5|470.44|466.34|470.62|466.52|470.38|466.28|28
1633633570000|2021-10-07 19:06:10|470.45|466.35|470.43|466.33|470.48|466.38|470.43|466.33|4
1633633580000|2021-10-07 19:06:20|470.45|466.35|470.92|466.82|470.93|466.83|470.44|466.34|12
1633633590000|2021-10-07 19:06:30|470.93|466.83|470.87|466.77|471.04|466.94|470.87|466.77|18
1633633600000|2021-10-07 19:06:40|470.89|466.79|470.61|466.51|470.94|466.84|470.6|466.5|26
1633633610000|2021-10-07 19:06:50|470.6|466.5|470.55|466.45|470.61|466.51|470.5|466.4|6
1633633620000|2021-10-07 19:07:00|470.5|466.4|470.67|466.57|470.67|466.57|470.5|466.4|14
1633633630000|2021-10-07 19:07:10|470.68|466.58|470.7|466.6|470.73|466.63|470.64|466.54|15
1633633640000|2021-10-07 19:07:20|470.71|466.61|470.83|466.73|470.84|466.74|470.7|466.6|14
1633633650000|2021-10-07 19:07:30|470.84|466.74|470.65|466.55|470.96|466.86|470.65|466.55|16
1633633660000|2021-10-07 19:07:40|470.62|466.52|470.36|466.26|470.62|466.52|470.31|466.21|18
1633633670000|2021-10-07 19:07:50|470.4|466.3|470.35|466.25|470.54|466.44|470.29|466.19|20
1633633680000|2021-10-07 19:08:00|470.3|466.2|470.22|466.12|470.36|466.26|470.2|466.1|19
1633633690000|2021-10-07 19:08:10|470.21|466.11|470.2|466.1|470.24|466.14|470.2|466.1|11
1633633700000|2021-10-07 19:08:20|470.1|466|470.13|466.03|470.13|466.03|470.1|466|2
1633633710000|2021-10-07 19:08:30|470.08|465.98|469.99|465.89|470.1|466|469.86|465.76|18
1633633720000|2021-10-07 19:08:40|470|465.9|470.06|465.96|470.1|466|469.98|465.88|11
1633633730000|2021-10-07 19:08:50|470.02|465.92|469.95|465.85|470.03|465.93|469.93|465.83|14
1633633740000|2021-10-07 19:09:00|469.94|465.84|469.06|464.96|469.94|465.84|469.03|464.93|28
1633633750000|2021-10-07 19:09:10|469.08|464.98|468.9|464.8|469.15|465.05|468.9|464.8|25
1633633760000|2021-10-07 19:09:20|468.89|464.79|469.33|465.23|469.33|465.23|468.88|464.78|20
1633633770000|2021-10-07 19:09:30|469.31|465.21|469.27|465.17|469.31|465.21|469.27|465.17|13
1633633780000|2021-10-07 19:09:40|469.28|465.18|468.89|464.79|469.28|465.18|468.89|464.79|26
1633633790000|2021-10-07 19:09:50|468.92|464.82|468.81|464.71|468.92|464.82|468.68|464.58|11
1633633800000|2021-10-07 19:10:00|468.8|464.7|468.86|464.76|468.88|464.78|468.8|464.7|8
1633633810000|2021-10-07 19:10:10|468.88|464.78|469.04|464.94|469.04|464.94|468.87|464.77|10
1633633820000|2021-10-07 19:10:20|469.07|464.97|468.87|464.77|469.07|464.97|468.87|464.77|19
1633633830000|2021-10-07 19:10:30|468.86|464.76|468.85|464.75|468.9|464.8|468.75|464.65|11
1633633840000|2021-10-07 19:10:40|468.83|464.73|468.99|464.89|469.02|464.92|468.83|464.73|21
1633633850000|2021-10-07 19:10:50|469.02|464.92|469.3|465.2|469.34|465.24|469.02|464.92|16
1633633860000|2021-10-07 19:11:00|469.32|465.22|469.79|465.69|469.79|465.69|469.32|465.22|20
1633633870000|2021-10-07 19:11:10|469.8|465.7|469.63|465.53|469.8|465.7|469.63|465.53|12
1633633880000|2021-10-07 19:11:20|469.64|465.54|469.84|465.74|469.91|465.81|469.64|465.54|13
1633633890000|2021-10-07 19:11:30|469.89|465.79|469.82|465.72|469.9|465.8|469.82|465.72|11
1633633900000|2021-10-07 19:11:40|469.78|465.68|469.91|465.81|469.91|465.81|469.7|465.6|23
1633633910000|2021-10-07 19:11:50|469.93|465.83|469.81|465.71|469.94|465.84|469.81|465.71|14
1633633920000|2021-10-07 19:12:00|469.82|465.72|469.82|465.72|469.83|465.73|469.8|465.7|10
1633633930000|2021-10-07 19:12:10|469.8|465.7|469.83|465.73|469.84|465.74|469.8|465.7|5
1633633940000|2021-10-07 19:12:20|469.78|465.68|469.36|465.26|469.78|465.68|469.36|465.26|21
1633633950000|2021-10-07 19:12:30|469.35|465.25|469.33|465.23|469.35|465.25|469.33|465.23|4
1633633960000|2021-10-07 19:12:40|469.37|465.27|469.37|465.27|469.37|465.27|469.36|465.26|3
1633633970000|2021-10-07 19:12:50|469.35|465.25|469.24|465.14|469.42|465.32|469.24|465.14|18
1633633980000|2021-10-07 19:13:00|469.22|465.12|469.37|465.27|469.39|465.29|469.21|465.11|16
1633633990000|2021-10-07 19:13:10|469.39|465.29|469.48|465.38|469.49|465.39|469.39|465.29|13
1633634000000|2021-10-07 19:13:20|469.5|465.4|469.51|465.41|469.52|465.42|469.5|465.4|6
1633634010000|2021-10-07 19:13:30|469.53|465.43|469.61|465.51|469.61|465.51|469.53|465.43|11
1633634020000|2021-10-07 19:13:40|469.62|465.52|469.76|465.66|469.76|465.66|469.62|465.52|12
1633634030000|2021-10-07 19:13:50|469.77|465.67|469.71|465.61|469.79|465.69|469.71|465.61|13
1633634040000|2021-10-07 19:14:00|469.7|465.6|469.67|465.57|469.72|465.62|469.54|465.44|16
1633634050000|2021-10-07 19:14:10|469.66|465.56|469.76|465.66|469.77|465.67|469.66|465.56|12
1633634060000|2021-10-07 19:14:20|469.78|465.68|469.96|465.86|469.96|465.86|469.78|465.68|15
1633634070000|2021-10-07 19:14:30|470|465.9|470.08|465.98|470.11|466.01|469.99|465.89|15
1633634080000|2021-10-07 19:14:40|470.1|466|470.22|466.12|470.26|466.16|470.1|466|15
1633634090000|2021-10-07 19:14:50|470.26|466.16|470.2|466.1|470.27|466.17|470.2|466.1|7
1633634100000|2021-10-07 19:15:00|470.21|466.11|470.21|466.11|470.23|466.13|470.2|466.1|6
1633634110000|2021-10-07 19:15:10|470.23|466.13|470.44|466.34|470.44|466.34|470.2|466.1|16
1633634120000|2021-10-07 19:15:20|470.41|466.31|470.43|466.33|470.45|466.35|470.33|466.23|7
1633634130000|2021-10-07 19:15:30|470.41|466.31|470.47|466.37|470.59|466.49|470.4|466.3|13
1633634140000|2021-10-07 19:15:40|470.49|466.39|470.35|466.25|470.49|466.39|470.3|466.2|19
1633634150000|2021-10-07 19:15:50|470.33|466.23|470.41|466.31|470.42|466.32|470.3|466.2|14
1633634160000|2021-10-07 19:16:00|470.4|466.3|470.67|466.57|470.69|466.59|470.4|466.3|15
1633634170000|2021-10-07 19:16:10|470.69|466.59|470.66|466.56|470.7|466.6|470.63|466.53|10
1633634180000|2021-10-07 19:16:20|470.71|466.61|470.67|466.57|470.71|466.61|470.65|466.55|4
1633634190000|2021-10-07 19:16:30|470.68|466.58|470.5|466.4|470.68|466.58|470.4|466.3|16
1633634200000|2021-10-07 19:16:40|470.51|466.41|470.72|466.62|470.72|466.62|470.48|466.38|16
1633634210000|2021-10-07 19:16:50|470.73|466.63|470.62|466.52|470.8|466.7|470.62|466.52|14
1633634220000|2021-10-07 19:17:00|470.58|466.48|470.51|466.41|470.66|466.56|470.51|466.41|16
1633634230000|2021-10-07 19:17:10|470.52|466.42|470.33|466.23|470.52|466.42|470.32|466.22|16
1633634240000|2021-10-07 19:17:20|470.35|466.25|470.53|466.43|470.53|466.43|470.31|466.21|18
1633634250000|2021-10-07 19:17:30|470.55|466.45|470.58|466.48|470.58|466.48|470.55|466.45|4
1633634260000|2021-10-07 19:17:40|470.57|466.47|470.63|466.53|470.66|466.56|470.57|466.47|14
1633634270000|2021-10-07 19:17:50|470.64|466.54|470.75|466.65|470.75|466.65|470.64|466.54|7
1633634280000|2021-10-07 19:18:00|470.76|466.66|470.88|466.78|470.89|466.79|470.76|466.66|12
1633634290000|2021-10-07 19:18:10|470.89|466.79|470.95|466.85|470.95|466.85|470.88|466.78|10
1633634300000|2021-10-07 19:18:20|470.96|466.86|471.1|467|471.15|467.05|470.96|466.86|9
1633634310000|2021-10-07 19:18:30|471.23|467.13|471.22|467.12|471.26|467.16|471.13|467.03|14
1633634320000|2021-10-07 19:18:40|471.26|467.16|471.18|467.08|471.31|467.21|471.18|467.08|8
1633634330000|2021-10-07 19:18:50|471.13|467.03|470.95|466.85|471.13|467.03|470.93|466.83|14
1633634340000|2021-10-07 19:19:00|471|466.9|471.22|467.12|471.22|467.12|470.94|466.84|17
1633634350000|2021-10-07 19:19:10|471.28|467.18|471.3|467.2|471.3|467.2|471.23|467.13|12
1633634360000|2021-10-07 19:19:20|471.34|467.24|471.41|467.31|471.41|467.31|471.32|467.22|9
1633634370000|2021-10-07 19:19:30|471.42|467.32|471.16|467.06|471.45|467.35|471.13|467.03|17
1633634380000|2021-10-07 19:19:40|471.17|467.07|471.46|467.36|471.46|467.36|471.12|467.02|23
1633634390000|2021-10-07 19:19:50|471.45|467.35|471.53|467.43|471.57|467.47|471.45|467.35|18
1633634400000|2021-10-07 19:20:00|471.52|467.42|471.27|467.17|471.53|467.43|471.22|467.12|20
1633634410000|2021-10-07 19:20:10|471.31|467.21|471.57|467.47|471.57|467.47|471.31|467.21|17
1633634420000|2021-10-07 19:20:20|471.56|467.46|471.61|467.51|471.61|467.51|471.54|467.44|9
1633634430000|2021-10-07 19:20:30|471.62|467.52|471.8|467.7|471.84|467.74|471.6|467.5|15
1633634440000|2021-10-07 19:20:40|471.78|467.68|471.58|467.48|471.78|467.68|471.58|467.48|12
1633634450000|2021-10-07 19:20:50|471.59|467.49|471.48|467.38|471.59|467.49|471.47|467.37|10
1633634460000|2021-10-07 19:21:00|471.46|467.36|471.38|467.28|471.51|467.41|471.38|467.28|14
1633634470000|2021-10-07 19:21:10|471.37|467.27|471.33|467.23|471.4|467.3|471.32|467.22|10
1633634480000|2021-10-07 19:21:20|471.32|467.22|471.61|467.51|471.63|467.53|471.32|467.22|17
1633634490000|2021-10-07 19:21:30|471.6|467.5|471.41|467.31|471.6|467.5|471.41|467.31|13
1633634500000|2021-10-07 19:21:40|471.4|467.3|471.58|467.48|471.59|467.49|471.4|467.3|7
1633634510000|2021-10-07 19:21:50|471.57|467.47|471.57|467.47|471.59|467.49|471.52|467.42|15
1633634520000|2021-10-07 19:22:00|471.58|467.48|471.43|467.33|471.61|467.51|471.37|467.27|16
1633634530000|2021-10-07 19:22:10|471.46|467.36|471.43|467.33|471.49|467.39|471.4|467.3|15
1633634540000|2021-10-07 19:22:20|471.42|467.32|471.44|467.34|471.45|467.35|471.34|467.24|18
1633634550000|2021-10-07 19:22:30|471.43|467.33|471.3|467.2|471.47|467.37|471.29|467.19|16
1633634560000|2021-10-07 19:22:40|471.27|467.17|471.25|467.15|471.37|467.27|471.07|466.97|16
1633634570000|2021-10-07 19:22:50|471.27|467.17|471.19|467.09|471.37|467.27|471.19|467.09|15
1633634580000|2021-10-07 19:23:00|471.21|467.11|471.19|467.09|471.24|467.14|471.18|467.08|8
1633634590000|2021-10-07 19:23:10|471.17|467.07|471.01|466.91|471.18|467.08|470.9|466.8|20
1633634600000|2021-10-07 19:23:20|471.05|466.95|470.85|466.75|471.05|466.95|470.79|466.69|15
1633634610000|2021-10-07 19:23:30|470.9|466.8|470.98|466.88|470.99|466.89|470.9|466.8|8
1633634620000|2021-10-07 19:23:40|470.97|466.87|471.11|467.01|471.11|467.01|470.97|466.87|13
1633634630000|2021-10-07 19:23:50|471.1|467|471.31|467.21|471.31|467.21|471.07|466.97|16
1633634640000|2021-10-07 19:24:00|471.28|467.18|471.15|467.05|471.31|467.21|471.15|467.05|14
1633634650000|2021-10-07 19:24:10|471.14|467.04|471.08|466.98|471.17|467.07|471.08|466.98|7
1633634660000|2021-10-07 19:24:20|471.07|466.97|470.81|466.71|471.09|466.99|470.81|466.71|6
1633634670000|2021-10-07 19:24:30|470.8|466.7|470.75|466.65|470.82|466.72|470.75|466.65|8
1633634680000|2021-10-07 19:24:40|470.73|466.63|470.81|466.71|470.86|466.76|470.71|466.61|18
1633634690000|2021-10-07 19:24:50|470.84|466.74|471.04|466.94|471.04|466.94|470.84|466.74|13
1633634700000|2021-10-07 19:25:00|471.05|466.95|471.23|467.13|471.28|467.18|470.99|466.89|16
1633634710000|2021-10-07 19:25:10|471.24|467.14|471.16|467.06|471.26|467.16|471.12|467.02|10
1633634720000|2021-10-07 19:25:20|471.14|467.04|470.84|466.74|471.14|467.04|470.84|466.74|9
1633634730000|2021-10-07 19:25:30|470.86|466.76|470.87|466.77|470.87|466.77|470.8|466.7|12
1633634740000|2021-10-07 19:25:40|470.82|466.72|470.66|466.56|470.95|466.85|470.66|466.56|15
1633634750000|2021-10-07 19:25:50|470.64|466.54|470.59|466.49|470.75|466.65|470.5|466.4|26
1633634760000|2021-10-07 19:26:00|470.51|466.41|470.61|466.51|470.61|466.51|470.51|466.41|14
1633634770000|2021-10-07 19:26:10|470.62|466.52|470.59|466.49|470.63|466.53|470.59|466.49|8
1633634780000|2021-10-07 19:26:20|470.61|466.51|470.77|466.67|470.77|466.67|470.61|466.51|9
1633634790000|2021-10-07 19:26:30|470.75|466.65|470.75|466.65|470.75|466.65|470.7|466.6|8
1633634800000|2021-10-07 19:26:40|470.72|466.62|470.62|466.52|470.75|466.65|470.6|466.5|19
1633634810000|2021-10-07 19:26:50|470.57|466.47|470.53|466.43|470.65|466.55|470.49|466.39|13
1633634820000|2021-10-07 19:27:00|470.52|466.42|470.66|466.56|470.67|466.57|470.52|466.42|14
1633634830000|2021-10-07 19:27:10|470.65|466.55|470.49|466.39|470.66|466.56|470.49|466.39|11
1633634840000|2021-10-07 19:27:20|470.63|466.53|470.38|466.28|470.63|466.53|470.38|466.28|7
1633634850000|2021-10-07 19:27:30|470.46|466.36|470.45|466.35|470.47|466.37|470.43|466.33|5
1633634860000|2021-10-07 19:27:40|470.46|466.36|470.51|466.41|470.67|466.57|470.43|466.33|18
1633634870000|2021-10-07 19:27:50|470.5|466.4|470.41|466.31|470.53|466.43|470.4|466.3|8
1633634880000|2021-10-07 19:28:00|470.42|466.32|470.53|466.43|470.53|466.43|470.42|466.32|15
1633634890000|2021-10-07 19:28:10|470.52|466.42|470.57|466.47|470.59|466.49|470.52|466.42|7
1633634900000|2021-10-07 19:28:20|470.55|466.45|470.53|466.43|470.55|466.45|470.52|466.42|9
1633634910000|2021-10-07 19:28:30|470.54|466.44|470.7|466.6|470.7|466.6|470.54|466.44|7
1633634920000|2021-10-07 19:28:40|470.68|466.58|470.74|466.64|470.75|466.65|470.67|466.57|9
1633634930000|2021-10-07 19:28:50|470.72|466.62|470.76|466.66|470.78|466.68|470.71|466.61|7
1633634940000|2021-10-07 19:29:00|470.77|466.67|471.08|466.98|471.09|466.99|470.77|466.67|11
1633634950000|2021-10-07 19:29:10|471.1|467|471.01|466.91|471.13|467.03|470.98|466.88|15
1633634960000|2021-10-07 19:29:20|471.02|466.92|470.89|466.79|471.05|466.95|470.89|466.79|16
1633634970000|2021-10-07 19:29:30|470.92|466.82|470.91|466.81|470.93|466.83|470.89|466.79|7
1633634980000|2021-10-07 19:29:40|470.92|466.82|471.02|466.92|471.03|466.93|470.92|466.82|10
1633634990000|2021-10-07 19:29:50|471.06|466.96|471.04|466.94|471.12|467.02|471.04|466.94|15
1633635000000|2021-10-07 19:30:00|471.03|466.93|470.91|466.81|471.05|466.95|470.9|466.8|8
1633635010000|2021-10-07 19:30:10|470.92|466.82|470.92|466.82|471.12|467.02|470.9|466.8|17
1633635020000|2021-10-07 19:30:20|470.96|466.86|470.96|466.86|470.96|466.86|470.93|466.83|5
1633635030000|2021-10-07 19:30:30|470.95|466.85|471.02|466.92|471.02|466.92|470.95|466.85|7
1633635040000|2021-10-07 19:30:40|471.03|466.93|471.02|466.92|471.03|466.93|471.02|466.92|2
1633635050000|2021-10-07 19:30:50|471.05|466.95|471.12|467.02|471.13|467.03|471.01|466.91|21
1633635060000|2021-10-07 19:31:00|471.11|467.01|471.46|467.36|471.62|467.52|471.11|467.01|24
1633635070000|2021-10-07 19:31:10|471.45|467.35|471.37|467.27|471.46|467.36|471.31|467.21|10
1633635080000|2021-10-07 19:31:20|471.38|467.28|471.39|467.29|471.46|467.36|471.38|467.28|13
1633635090000|2021-10-07 19:31:30|471.4|467.3|471.33|467.23|471.47|467.37|471.2|467.1|13
1633635100000|2021-10-07 19:31:40|471.2|467.1|471.15|467.05|471.26|467.16|471|466.9|17
1633635110000|2021-10-07 19:31:50|471.12|467.02|470.82|466.72|471.16|467.06|470.82|466.72|7
1633635120000|2021-10-07 19:32:00|470.85|466.75|470.85|466.75|470.87|466.77|470.81|466.71|11
1633635130000|2021-10-07 19:32:10|470.88|466.78|470.77|466.67|470.88|466.78|470.72|466.62|13
1633635150000|2021-10-07 19:32:30|470.75|466.65|470.6|466.5|470.75|466.65|470.58|466.48|17
1633635160000|2021-10-07 19:32:40|470.59|466.49|470.56|466.46|470.59|466.49|470.46|466.36|13
1633635170000|2021-10-07 19:32:50|470.54|466.44|470.52|466.42|470.54|466.44|470.5|466.4|7
1633635180000|2021-10-07 19:33:00|470.53|466.43|470.17|466.07|470.53|466.43|470.15|466.05|15
1633635190000|2021-10-07 19:33:10|470.16|466.06|470.17|466.07|470.18|466.08|470.14|466.04|8
1633635200000|2021-10-07 19:33:20|470.16|466.06|470.21|466.11|470.21|466.11|470.15|466.05|7
1633635210000|2021-10-07 19:33:30|470.2|466.1|470.35|466.25|470.53|466.43|470.2|466.1|20
1633635220000|2021-10-07 19:33:40|470.3|466.2|470.3|466.2|470.3|466.2|470.28|466.18|5
1633635230000|2021-10-07 19:33:50|470.31|466.21|470.3|466.2|470.31|466.21|470.28|466.18|6
1633635240000|2021-10-07 19:34:00|470.31|466.21|470.4|466.3|470.4|466.3|470.27|466.17|12
1633635250000|2021-10-07 19:34:10|470.42|466.32|470.4|466.3|470.42|466.32|470.4|466.3|2
1633635260000|2021-10-07 19:34:20|470.41|466.31|470.4|466.3|470.41|466.31|470.4|466.3|2
1633635270000|2021-10-07 19:34:30|470.39|466.29|470.32|466.22|470.4|466.3|470.31|466.21|10
1633635280000|2021-10-07 19:34:40|470.35|466.25|470.37|466.27|470.41|466.31|470.35|466.25|6
1633635290000|2021-10-07 19:34:50|470.36|466.26|470.59|466.49|470.59|466.49|470.36|466.26|14
1633635300000|2021-10-07 19:35:00|470.6|466.5|470.69|466.59|470.71|466.61|470.6|466.5|9
1633635310000|2021-10-07 19:35:10|470.71|466.61|471|466.9|471.04|466.94|470.71|466.61|26
1633635320000|2021-10-07 19:35:20|471.01|466.91|471.09|466.99|471.09|466.99|471|466.9|9
1633635330000|2021-10-07 19:35:30|470.95|466.85|470.94|466.84|471|466.9|470.94|466.84|4
1633635340000|2021-10-07 19:35:40|470.92|466.82|470.98|466.88|471.01|466.91|470.92|466.82|6
1633635350000|2021-10-07 19:35:50|470.96|466.86|470.57|466.47|470.96|466.86|470.55|466.45|18
1633635360000|2021-10-07 19:36:00|470.55|466.45|470.67|466.57|470.67|466.57|470.55|466.45|12
1633635370000|2021-10-07 19:36:10|470.69|466.59|470.58|466.48|470.7|466.6|470.57|466.47|13
1633635380000|2021-10-07 19:36:20|470.54|466.44|470.55|466.45|470.58|466.48|470.53|466.43|4
1633635390000|2021-10-07 19:36:30|470.58|466.48|470.4|466.3|470.58|466.48|470.4|466.3|11
1633635400000|2021-10-07 19:36:40|470.41|466.31|470.4|466.3|470.41|466.31|470.4|466.3|2
1633635410000|2021-10-07 19:36:50|470.39|466.29|470.39|466.29|470.39|466.29|470.39|466.29|1
1633635420000|2021-10-07 19:37:00|470.38|466.28|470.5|466.4|470.5|466.4|470.38|466.28|11
1633635430000|2021-10-07 19:37:10|470.57|466.47|470.56|466.46|470.58|466.48|470.56|466.46|3
1633635440000|2021-10-07 19:37:20|470.57|466.47|470.37|466.27|470.57|466.47|470.37|466.27|9
1633635450000|2021-10-07 19:37:30|470.38|466.28|470.5|466.4|470.5|466.4|470.35|466.25|17
1633635460000|2021-10-07 19:37:40|470.51|466.41|470.86|466.76|470.86|466.76|470.5|466.4|22
1633635470000|2021-10-07 19:37:50|470.9|466.8|471.05|466.95|471.05|466.95|470.9|466.8|16
1633635480000|2021-10-07 19:38:00|471.1|467|471.3|467.2|471.51|467.41|471.1|467|26
1633635490000|2021-10-07 19:38:10|471.25|467.15|471.22|467.12|471.25|467.15|471.19|467.09|17
1633635500000|2021-10-07 19:38:20|471.23|467.13|471.49|467.39|471.49|467.39|471.21|467.11|20
1633635510000|2021-10-07 19:38:30|471.48|467.38|471.51|467.41|471.53|467.43|471.48|467.38|15
1633635520000|2021-10-07 19:38:40|471.5|467.4|471.61|467.51|471.61|467.51|471.47|467.37|8
1633635530000|2021-10-07 19:38:50|471.6|467.5|471.51|467.41|471.61|467.51|471.51|467.41|13
1633635540000|2021-10-07 19:39:00|471.55|467.45|471.4|467.3|471.55|467.45|471.33|467.23|13
1633635550000|2021-10-07 19:39:10|471.42|467.32|471.39|467.29|471.43|467.33|471.36|467.26|16
1633635560000|2021-10-07 19:39:20|471.41|467.31|471.34|467.24|471.41|467.31|471.34|467.24|9
1633635570000|2021-10-07 19:39:30|471.31|467.21|471.22|467.12|471.31|467.21|471.12|467.02|11
1633635580000|2021-10-07 19:39:40|471.2|467.1|471.27|467.17|471.28|467.18|471.2|467.1|5
1633635590000|2021-10-07 19:39:50|471.26|467.16|471.1|467|471.26|467.16|471.1|467|12
1633635600000|2021-10-07 19:40:00|471.14|467.04|471.25|467.15|471.28|467.18|471.14|467.04|16
1633635610000|2021-10-07 19:40:10|471.24|467.14|471.33|467.23|471.33|467.23|471.24|467.14|6
1633635620000|2021-10-07 19:40:20|471.34|467.24|471.28|467.18|471.34|467.24|471.28|467.18|8
1633635630000|2021-10-07 19:40:30|471.25|467.15|471.18|467.08|471.25|467.15|471.1|467|19
1633635640000|2021-10-07 19:40:40|471.2|467.1|471.5|467.4|471.51|467.41|471.2|467.1|16
1633635650000|2021-10-07 19:40:50|471.55|467.45|471.32|467.22|471.56|467.46|471.3|467.2|10
1633635660000|2021-10-07 19:41:00|471.35|467.25|471.29|467.19|471.37|467.27|471.29|467.19|18
1633635670000|2021-10-07 19:41:10|471.3|467.2|471.28|467.18|471.33|467.23|471.25|467.15|12
1633635680000|2021-10-07 19:41:20|471.27|467.17|471.15|467.05|471.29|467.19|471.15|467.05|8
1633635690000|2021-10-07 19:41:30|471.2|467.1|471.28|467.18|471.28|467.18|471.19|467.09|9
1633635700000|2021-10-07 19:41:40|471.29|467.19|471.51|467.41|471.62|467.52|471.29|467.19|25
1633635710000|2021-10-07 19:41:50|471.5|467.4|471.5|467.4|471.5|467.4|471.5|467.4|1
1633635720000|2021-10-07 19:42:00|471.51|467.41|471.57|467.47|471.58|467.48|471.5|467.4|11
1633635730000|2021-10-07 19:42:10|471.55|467.45|471.57|467.47|471.57|467.47|471.55|467.45|9
1633635740000|2021-10-07 19:42:20|471.5|467.4|471.42|467.32|471.5|467.4|471.4|467.3|8
1633635750000|2021-10-07 19:42:30|471.38|467.28|471.4|467.3|471.44|467.34|471.38|467.28|8
1633635760000|2021-10-07 19:42:40|471.38|467.28|471.42|467.32|471.42|467.32|471.38|467.28|7
1633635770000|2021-10-07 19:42:50|471.43|467.33|471.42|467.32|471.44|467.34|471.42|467.32|4
1633635780000|2021-10-07 19:43:00|471.41|467.31|471.35|467.25|471.41|467.31|471.34|467.24|8
1633635790000|2021-10-07 19:43:10|471.37|467.27|471.62|467.52|471.62|467.52|471.37|467.27|12
1633635800000|2021-10-07 19:43:20|471.6|467.5|471.54|467.44|471.64|467.54|471.5|467.4|15
1633635810000|2021-10-07 19:43:30|471.55|467.45|471.56|467.46|471.56|467.46|471.5|467.4|10
1633635820000|2021-10-07 19:43:40|471.55|467.45|471.54|467.44|471.55|467.45|471.53|467.43|4
1633635830000|2021-10-07 19:43:50|471.53|467.43|471.37|467.27|471.53|467.43|471.37|467.27|14
1633635840000|2021-10-07 19:44:00|471.39|467.29|471.51|467.41|471.56|467.46|471.39|467.29|18
1633635850000|2021-10-07 19:44:10|471.52|467.42|471.38|467.28|471.54|467.44|471.38|467.28|16
1633635860000|2021-10-07 19:44:20|471.39|467.29|471.29|467.19|471.4|467.3|471.29|467.19|9
1633635870000|2021-10-07 19:44:30|471.34|467.24|471.34|467.24|471.36|467.26|471.33|467.23|6
1633635880000|2021-10-07 19:44:40|471.35|467.25|471.74|467.64|471.74|467.64|471.35|467.25|15
1633635890000|2021-10-07 19:44:50|471.75|467.65|471.37|467.27|471.9|467.8|471.37|467.27|19
1633635900000|2021-10-07 19:45:00|471.35|467.25|471.2|467.1|471.35|467.25|471.15|467.05|16
1633635910000|2021-10-07 19:45:10|471.19|467.09|471.15|467.05|471.2|467.1|471.15|467.05|10
1633635920000|2021-10-07 19:45:20|471.14|467.04|471.14|467.04|471.14|467.04|471.14|467.04|1
1633635930000|2021-10-07 19:45:30|471.15|467.05|471.15|467.05|471.15|467.05|471.15|467.05|1
1633635940000|2021-10-07 19:45:40|471.09|466.99|471.09|466.99|471.13|467.03|471.09|466.99|3
1633635950000|2021-10-07 19:45:50|471.11|467.01|471.24|467.14|471.28|467.18|471.11|467.01|12
1633635960000|2021-10-07 19:46:00|471.22|467.12|471.4|467.3|471.4|467.3|471.22|467.12|11
1633635970000|2021-10-07 19:46:10|471.44|467.34|471.35|467.25|471.48|467.38|471.32|467.22|13
1633635980000|2021-10-07 19:46:20|471.32|467.22|471.31|467.21|471.38|467.28|471.31|467.21|8
1633635990000|2021-10-07 19:46:30|471.37|467.27|471.35|467.25|471.38|467.28|471.33|467.23|7
1633636000000|2021-10-07 19:46:40|471.34|467.24|471.51|467.41|471.52|467.42|471.34|467.24|12
1633636010000|2021-10-07 19:46:50|471.5|467.4|471.57|467.47|471.58|467.48|471.5|467.4|5
1633636020000|2021-10-07 19:47:00|471.54|467.44|471.46|467.36|471.58|467.48|471.46|467.36|11
1633636030000|2021-10-07 19:47:10|471.42|467.32|471.44|467.34|471.44|467.34|471.42|467.32|6
1633636040000|2021-10-07 19:47:20|471.33|467.23|471.32|467.22|471.33|467.23|471.31|467.21|6
1633636050000|2021-10-07 19:47:30|471.21|467.11|471.27|467.17|471.3|467.2|471.2|467.1|13
1633636060000|2021-10-07 19:47:40|471.26|467.16|471.1|467|471.26|467.16|471.08|466.98|12
1633636070000|2021-10-07 19:47:50|471.07|466.97|470.96|466.86|471.07|466.97|470.9|466.8|12
1633636080000|2021-10-07 19:48:00|470.97|466.87|471.2|467.1|471.2|467.1|470.97|466.87|13
1633636090000|2021-10-07 19:48:10|471.21|467.11|471.07|466.97|471.21|467.11|471.07|466.97|11
1633636100000|2021-10-07 19:48:20|471.02|466.92|471.06|466.96|471.06|466.96|471.02|466.92|8
1633636110000|2021-10-07 19:48:30|471.1|467|471.17|467.07|471.17|467.07|471.1|467|8
1633636120000|2021-10-07 19:48:40|471.16|467.06|471.02|466.92|471.16|467.06|471.02|466.92|13
1633636130000|2021-10-07 19:48:50|471.03|466.93|471.07|466.97|471.07|466.97|471.01|466.91|12
1633636140000|2021-10-07 19:49:00|471.1|467|471.18|467.08|471.31|467.21|471.1|467|19
1633636150000|2021-10-07 19:49:10|471.1|467|471.25|467.15|471.25|467.15|471.08|466.98|11
1633636160000|2021-10-07 19:49:20|471.29|467.19|471.28|467.18|471.29|467.19|471.28|467.18|2
1633636170000|2021-10-07 19:49:30|471.29|467.19|471.31|467.21|471.31|467.21|471.28|467.18|5
1633636180000|2021-10-07 19:49:40|471.3|467.2|471.41|467.31|471.41|467.31|471.3|467.2|9
1633636190000|2021-10-07 19:49:50|471.4|467.3|471.36|467.26|471.43|467.33|471.36|467.26|8
1633636200000|2021-10-07 19:50:00|471.3|467.2|471.26|467.16|471.3|467.2|471.21|467.11|8
1633636210000|2021-10-07 19:50:10|471.24|467.14|471.51|467.41|471.53|467.43|471.24|467.14|19
1633636220000|2021-10-07 19:50:20|471.52|467.42|471.36|467.26|471.62|467.52|471.36|467.26|13
1633636230000|2021-10-07 19:50:30|471.28|467.18|471.19|467.09|471.28|467.18|471.19|467.09|10
1633636240000|2021-10-07 19:50:40|471.2|467.1|471.19|467.09|471.23|467.13|471.19|467.09|6
1633636250000|2021-10-07 19:50:50|471.22|467.12|471.31|467.21|471.31|467.21|471.22|467.12|4
1633636260000|2021-10-07 19:51:00|471.3|467.2|471.37|467.27|471.39|467.29|471.21|467.11|13
1633636270000|2021-10-07 19:51:10|471.38|467.28|471.4|467.3|471.41|467.31|471.38|467.28|8
1633636280000|2021-10-07 19:51:20|471.42|467.32|471.22|467.12|471.42|467.32|471.22|467.12|13
1633636290000|2021-10-07 19:51:30|471.23|467.13|471.25|467.15|471.25|467.15|471.2|467.1|10
1633636300000|2021-10-07 19:51:40|471.29|467.19|471.24|467.14|471.3|467.2|471.24|467.14|4
1633636310000|2021-10-07 19:51:50|471.23|467.13|471.1|467|471.23|467.13|471.09|466.99|12
1633636320000|2021-10-07 19:52:00|471.11|467.01|471.23|467.13|471.26|467.16|471.1|467|12
1633636330000|2021-10-07 19:52:10|471.22|467.12|471.23|467.13|471.25|467.15|471.22|467.12|6
1633636340000|2021-10-07 19:52:20|471.25|467.15|471.26|467.16|471.26|467.16|471.23|467.13|9
1633636350000|2021-10-07 19:52:30|471.3|467.2|471.26|467.16|471.3|467.2|471.26|467.16|5
1633636360000|2021-10-07 19:52:40|471.29|467.19|471.24|467.14|471.29|467.19|471.19|467.09|8
1633636370000|2021-10-07 19:52:50|471.26|467.16|471.38|467.28|471.38|467.28|471.24|467.14|13
1633636380000|2021-10-07 19:53:00|471.4|467.3|471.21|467.11|471.4|467.3|471.07|466.97|16
1633636390000|2021-10-07 19:53:10|471.2|467.1|471.23|467.13|471.23|467.13|471.18|467.08|7
1633636400000|2021-10-07 19:53:20|471.22|467.12|471.3|467.2|471.31|467.21|471.22|467.12|7
1633636410000|2021-10-07 19:53:30|471.29|467.19|471.41|467.31|471.5|467.4|471.28|467.18|17
1633636420000|2021-10-07 19:53:40|471.38|467.28|471.4|467.3|471.45|467.35|471.38|467.28|7
1633636430000|2021-10-07 19:53:50|471.41|467.31|471.3|467.2|471.42|467.32|471.27|467.17|11
1633636440000|2021-10-07 19:54:00|471.29|467.19|471.3|467.2|471.3|467.2|471.27|467.17|6
1633636450000|2021-10-07 19:54:10|471.33|467.23|471.33|467.23|471.33|467.23|471.33|467.23|1
1633636460000|2021-10-07 19:54:20|471.28|467.18|471.09|466.99|471.28|467.18|471.08|466.98|7
1633636470000|2021-10-07 19:54:30|471.1|467|471.04|466.94|471.11|467.01|471.02|466.92|11
1633636480000|2021-10-07 19:54:40|471.06|466.96|471.15|467.05|471.22|467.12|471.06|466.96|14
1633636490000|2021-10-07 19:54:50|471.13|467.03|471.17|467.07|471.17|467.07|471.08|466.98|8
1633636500000|2021-10-07 19:55:00|471.2|467.1|471.18|467.08|471.2|467.1|471.15|467.05|7
1633636510000|2021-10-07 19:55:10|471.19|467.09|471.1|467|471.27|467.17|471.1|467|12
1633636520000|2021-10-07 19:55:20|471.11|467.01|471.04|466.94|471.11|467.01|471.04|466.94|11
1633636530000|2021-10-07 19:55:30|471.03|466.93|471.02|466.92|471.03|466.93|471.02|466.92|2
1633636540000|2021-10-07 19:55:40|471.01|466.91|470.94|466.84|471.01|466.91|470.94|466.84|7
1633636550000|2021-10-07 19:55:50|470.93|466.83|470.94|466.84|470.94|466.84|470.93|466.83|6
1633636560000|2021-10-07 19:56:00|470.93|466.83|470.66|466.56|470.95|466.85|470.66|466.56|16
1633636570000|2021-10-07 19:56:10|470.67|466.57|470.66|466.56|470.67|466.57|470.66|466.56|6
1633636580000|2021-10-07 19:56:20|470.68|466.58|470.66|466.56|470.68|466.58|470.66|466.56|2
1633636590000|2021-10-07 19:56:30|470.65|466.55|470.55|466.45|470.66|466.56|470.5|466.4|17
1633636600000|2021-10-07 19:56:40|470.54|466.44|470.58|466.48|470.58|466.48|470.49|466.39|14
1633636610000|2021-10-07 19:56:50|470.56|466.46|470.2|466.1|470.56|466.46|470.2|466.1|15
1633636620000|2021-10-07 19:57:00|470.19|466.09|470.29|466.19|470.3|466.2|470.18|466.08|5
1633636630000|2021-10-07 19:57:10|470.27|466.17|470.1|466|470.27|466.17|470.1|466|16
1633636640000|2021-10-07 19:57:20|470.02|465.92|470|465.9|470.1|466|470|465.9|7
1633636650000|2021-10-07 19:57:30|470.01|465.91|469.95|465.85|470.01|465.91|469.95|465.85|7
1633636660000|2021-10-07 19:57:40|470|465.9|470|465.9|470.05|465.95|470|465.9|7
1633636670000|2021-10-07 19:57:50|470.01|465.91|470.02|465.92|470.03|465.93|470.01|465.91|7
1633636680000|2021-10-07 19:58:00|470.05|465.95|470.13|466.03|470.15|466.05|470.04|465.94|10
1633636690000|2021-10-07 19:58:10|470.15|466.05|470.1|466|470.29|466.19|470.08|465.98|22
1633636700000|2021-10-07 19:58:20|470.06|465.96|469.9|465.8|470.06|465.96|469.89|465.79|15
1633636710000|2021-10-07 19:58:30|469.87|465.77|469.88|465.78|469.88|465.78|469.83|465.73|7
1633636720000|2021-10-07 19:58:40|469.91|465.81|469.8|465.7|469.91|465.81|469.79|465.69|12
1633636730000|2021-10-07 19:58:50|469.75|465.65|469.66|465.56|469.81|465.71|469.64|465.54|15
1633636740000|2021-10-07 19:59:00|469.65|465.55|469.88|465.78|469.88|465.78|469.64|465.54|16
1633636750000|2021-10-07 19:59:10|469.89|465.79|469.73|465.63|469.96|465.86|469.73|465.63|19
1633636760000|2021-10-07 19:59:20|469.74|465.64|469.87|465.77|469.94|465.84|469.74|465.64|17
1633636770000|2021-10-07 19:59:30|469.89|465.79|470.25|466.15|470.29|466.19|469.89|465.79|20
1633636780000|2021-10-07 19:59:40|470.29|466.19|470.12|466.02|470.29|466.19|470.09|465.99|12
1633636790000|2021-10-07 19:59:50|470.08|465.98|470.14|466.04|470.16|466.06|470.08|465.98|8
1633636800000|2021-10-07 20:00:00|470.15|466.05|470.19|466.09|470.35|466.25|470.12|466.02|21
1633636810000|2021-10-07 20:00:10|470.21|466.11|470.29|466.19|470.35|466.25|470.21|466.11|20
1633636820000|2021-10-07 20:00:20|470.31|466.21|470.3|466.2|470.46|466.36|470.29|466.19|20
1633636830000|2021-10-07 20:00:30|470.35|466.25|470.38|466.28|470.38|466.28|470.3|466.2|10
1633636840000|2021-10-07 20:00:40|470.4|466.3|470.76|466.66|470.76|466.66|470.4|466.3|15
1633636850000|2021-10-07 20:00:50|470.79|466.69|470.81|466.71|470.92|466.82|470.78|466.68|23
1633636860000|2021-10-07 20:01:00|470.83|466.73|470.87|466.77|470.95|466.85|470.8|466.7|23
1633636870000|2021-10-07 20:01:10|470.9|466.8|470.98|466.88|470.98|466.88|470.9|466.8|8
1633636880000|2021-10-07 20:01:20|471|466.9|471.2|467.1|471.2|467.1|471|466.9|15
1633636890000|2021-10-07 20:01:30|471.21|467.11|471.3|467.2|471.3|467.2|471.2|467.1|5
1633636900000|2021-10-07 20:01:40|471.29|467.19|471.5|467.4|471.5|467.4|471.29|467.19|10
1633636910000|2021-10-07 20:01:50|471.55|467.45|471.5|467.4|471.64|467.54|471.45|467.35|15
1633636920000|2021-10-07 20:02:00|471.47|467.37|471.29|467.19|471.5|467.4|471.29|467.19|17
1633636930000|2021-10-07 20:02:10|471.27|467.17|470.9|466.8|471.29|467.19|470.9|466.8|20
1633636940000|2021-10-07 20:02:20|470.94|466.84|470.91|466.81|471|466.9|470.87|466.77|14
1633636950000|2021-10-07 20:02:30|470.93|466.83|471.04|466.94|471.04|466.94|470.93|466.83|12
1633636960000|2021-10-07 20:02:40|470.97|466.87|471.36|467.26|471.4|467.3|470.97|466.87|14
1633636970000|2021-10-07 20:02:50|471.43|467.33|471.28|467.18|471.47|467.37|471.28|467.18|15
1633636980000|2021-10-07 20:03:00|471.34|467.24|471.32|467.22|471.34|467.24|471.24|467.14|16
1633636990000|2021-10-07 20:03:10|471.26|467.16|471.32|467.22|471.32|467.22|471.23|467.13|8
1633637000000|2021-10-07 20:03:20|471.34|467.24|471.43|467.33|471.43|467.33|471.34|467.24|6
1633637010000|2021-10-07 20:03:30|471.44|467.34|471.62|467.52|471.63|467.53|471.44|467.34|24
1633637020000|2021-10-07 20:03:40|471.63|467.53|471.8|467.7|471.8|467.7|471.6|467.5|14
1633637030000|2021-10-07 20:03:50|471.85|467.75|471.8|467.7|471.85|467.75|471.8|467.7|9
1633637040000|2021-10-07 20:04:00|471.77|467.67|471.4|467.3|471.77|467.67|471.4|467.3|17
1633637050000|2021-10-07 20:04:10|471.44|467.34|471.3|467.2|471.45|467.35|471.3|467.2|22
1633637060000|2021-10-07 20:04:20|471.29|467.19|471.5|467.4|471.5|467.4|471.29|467.19|9
1633637070000|2021-10-07 20:04:30|471.48|467.38|471.61|467.51|471.63|467.53|471.48|467.38|17
1633637080000|2021-10-07 20:04:40|471.62|467.52|471.6|467.5|471.65|467.55|471.34|467.24|14
1633637090000|2021-10-07 20:04:50|471.61|467.51|471.55|467.45|471.61|467.51|471.5|467.4|21
1633637100000|2021-10-07 20:05:00|471.5|467.4|471.71|467.61|471.71|467.61|471.5|467.4|14
1633637110000|2021-10-07 20:05:10|471.68|467.58|471.7|467.6|471.71|467.61|471.67|467.57|5
1633637120000|2021-10-07 20:05:20|471.69|467.59|471.76|467.66|471.8|467.7|471.69|467.59|8
1633637130000|2021-10-07 20:05:30|471.83|467.73|471.51|467.41|471.83|467.73|471.51|467.41|12
1633637140000|2021-10-07 20:05:40|471.43|467.33|471.5|467.4|471.51|467.41|471.43|467.33|11
1633637150000|2021-10-07 20:05:50|471.44|467.34|471.47|467.37|471.5|467.4|471.44|467.34|5
1633637160000|2021-10-07 20:06:00|471.43|467.33|471.12|467.02|471.47|467.37|471.12|467.02|21
1633637170000|2021-10-07 20:06:10|471.1|467|471.18|467.08|471.24|467.14|471.05|466.95|11
1633637180000|2021-10-07 20:06:20|471.2|467.1|471.2|467.1|471.22|467.12|471.18|467.08|7
1633637200000|2021-10-07 20:06:40|471.21|467.11|471.29|467.19|471.29|467.19|471.21|467.11|7
1633637210000|2021-10-07 20:06:50|471.24|467.14|471.15|467.05|471.24|467.14|471.09|466.99|15
1633637220000|2021-10-07 20:07:00|471.19|467.09|471|466.9|471.22|467.12|471|466.9|17
1633637230000|2021-10-07 20:07:10|471.01|466.91|470.82|466.72|471.01|466.91|470.8|466.7|17
1633637240000|2021-10-07 20:07:20|470.81|466.71|470.7|466.6|470.81|466.71|470.69|466.59|6
1633637250000|2021-10-07 20:07:30|470.69|466.59|470.51|466.41|470.71|466.61|470.51|466.41|12
1633637260000|2021-10-07 20:07:40|470.5|466.4|470.43|466.33|470.5|466.4|470.43|466.33|7
1633637270000|2021-10-07 20:07:50|470.4|466.3|470.34|466.24|470.4|466.3|470.25|466.15|14
1633637280000|2021-10-07 20:08:00|470.31|466.21|470.25|466.15|470.34|466.24|470.2|466.1|17
1633637290000|2021-10-07 20:08:10|470.26|466.16|470.24|466.14|470.28|466.18|470.2|466.1|12
1633637300000|2021-10-07 20:08:20|470.27|466.17|470.3|466.2|470.4|466.3|470.24|466.14|17
1633637310000|2021-10-07 20:08:30|470.33|466.23|470.48|466.38|470.49|466.39|470.27|466.17|12
1633637320000|2021-10-07 20:08:40|470.49|466.39|470.55|466.45|470.56|466.46|470.46|466.36|14
1633637330000|2021-10-07 20:08:50|470.56|466.46|470.78|466.68|470.78|466.68|470.56|466.46|14
1633637340000|2021-10-07 20:09:00|470.76|466.66|471.14|467.04|471.14|467.04|470.76|466.66|16
1633637350000|2021-10-07 20:09:10|471.13|467.03|470.98|466.88|471.15|467.05|470.98|466.88|16
1633637360000|2021-10-07 20:09:20|471|466.9|471.05|466.95|471.05|466.95|470.94|466.84|14
1633637370000|2021-10-07 20:09:30|471.08|466.98|471.25|467.15|471.25|467.15|471.05|466.95|19
1633637380000|2021-10-07 20:09:40|471.29|467.19|471|466.9|471.29|467.19|471|466.9|7
1633637390000|2021-10-07 20:09:50|470.96|466.86|470.96|466.86|471|466.9|470.88|466.78|15
1633637400000|2021-10-07 20:10:00|470.97|466.87|470.98|466.88|471|466.9|470.97|466.87|3
1633637410000|2021-10-07 20:10:10|470.93|466.83|470.85|466.75|471|466.9|470.85|466.75|12
1633637420000|2021-10-07 20:10:20|470.86|466.76|470.67|466.57|470.88|466.78|470.67|466.57|17
1633637430000|2021-10-07 20:10:30|470.68|466.58|470.86|466.76|470.87|466.77|470.64|466.54|15
1633637440000|2021-10-07 20:10:40|470.9|466.8|471|466.9|471|466.9|470.9|466.8|8
1633637450000|2021-10-07 20:10:50|470.97|466.87|470.82|466.72|470.97|466.87|470.81|466.71|6
1633637460000|2021-10-07 20:11:00|470.81|466.71|470.93|466.83|470.93|466.83|470.81|466.71|14
1633637470000|2021-10-07 20:11:10|470.92|466.82|470.7|466.6|470.92|466.82|470.7|466.6|13
1633637480000|2021-10-07 20:11:20|470.69|466.59|470.66|466.56|470.69|466.59|470.6|466.5|7
1633637490000|2021-10-07 20:11:30|470.65|466.55|470.6|466.5|470.65|466.55|470.6|466.5|4
1633637500000|2021-10-07 20:11:40|470.58|466.48|470.78|466.68|470.78|466.68|470.58|466.48|9
1633637510000|2021-10-07 20:11:50|470.79|466.69|470.8|466.7|470.85|466.75|470.66|466.56|15
1633637520000|2021-10-07 20:12:00|470.82|466.72|470.8|466.7|470.82|466.72|470.8|466.7|7
1633637530000|2021-10-07 20:12:10|470.7|466.6|470.73|466.63|470.73|466.63|470.7|466.6|6
1633637540000|2021-10-07 20:12:20|470.7|466.6|470.74|466.64|470.74|466.64|470.7|466.6|3
1633637550000|2021-10-07 20:12:30|470.75|466.65|470.51|466.41|470.75|466.65|470.4|466.3|13
1633637560000|2021-10-07 20:12:40|470.48|466.38|470.31|466.21|470.5|466.4|470.3|466.2|18
1633637570000|2021-10-07 20:12:50|470.29|466.19|470.3|466.2|470.31|466.21|470.28|466.18|10
1633637580000|2021-10-07 20:13:00|470.28|466.18|470.12|466.02|470.28|466.18|470|465.9|26
1633637590000|2021-10-07 20:13:10|470.11|466.01|470.1|466|470.14|466.04|470.07|465.97|9
1633637600000|2021-10-07 20:13:20|470.07|465.97|470.41|466.31|470.41|466.31|470.07|465.97|16
1633637610000|2021-10-07 20:13:30|470.45|466.35|470.5|466.4|470.51|466.41|470.45|466.35|10
1633637620000|2021-10-07 20:13:40|470.49|466.39|470.34|466.24|470.5|466.4|470.29|466.19|11
1633637630000|2021-10-07 20:13:50|470.35|466.25|470.42|466.32|470.42|466.32|470.26|466.16|11
1633637640000|2021-10-07 20:14:00|470.45|466.35|470.44|466.34|470.47|466.37|470.35|466.25|20
1633637650000|2021-10-07 20:14:10|470.43|466.33|470.5|466.4|470.5|466.4|470.43|466.33|14
1633637660000|2021-10-07 20:14:20|470.49|466.39|470.47|466.37|470.5|466.4|470.46|466.36|8
1633637670000|2021-10-07 20:14:30|470.44|466.34|470.3|466.2|470.44|466.34|470.16|466.06|16
1633637680000|2021-10-07 20:14:40|470.32|466.22|470.25|466.15|470.38|466.28|470.25|466.15|20
1633637690000|2021-10-07 20:14:50|470.26|466.16|470.21|466.11|470.26|466.16|470.2|466.1|6
1633637700000|2021-10-07 20:15:00|470.22|466.12|470.1|466|470.22|466.12|470.1|466|10
1633637710000|2021-10-07 20:15:10|470.11|466.01|470.13|466.03|470.17|466.07|470.1|466|17
1633637720000|2021-10-07 20:15:20|470.15|466.05|470.15|466.05|470.15|466.05|470.15|466.05|1
1633637730000|2021-10-07 20:15:30|470.11|466.01|470.06|465.96|470.11|466.01|469.95|465.85|13
1633637740000|2021-10-07 20:15:40|470.07|465.97|470.08|465.98|470.13|466.03|470.07|465.97|10
1633637750000|2021-10-07 20:15:50|470.09|465.99|470.31|466.21|470.43|466.33|470.09|465.99|17
1633637760000|2021-10-07 20:16:00|470.32|466.22|470.12|466.02|470.32|466.22|470.12|466.02|10
1633637770000|2021-10-07 20:16:10|470.1|466|470.37|466.27|470.38|466.28|470.1|466|15
1633637780000|2021-10-07 20:16:20|470.35|466.25|470.28|466.18|470.51|466.41|470.28|466.18|25
1633637790000|2021-10-07 20:16:30|470.3|466.2|470.26|466.16|470.3|466.2|470.25|466.15|18
1633637800000|2021-10-07 20:16:40|470.27|466.17|470.17|466.07|470.29|466.19|470.06|465.96|18
1633637810000|2021-10-07 20:16:50|470.16|466.06|469.99|465.89|470.16|466.06|469.9|465.8|17
1633637820000|2021-10-07 20:17:00|470.01|465.91|470.18|466.08|470.18|466.08|469.97|465.87|12
1633637830000|2021-10-07 20:17:10|470.21|466.11|470.21|466.11|470.26|466.16|470.12|466.02|13
1633637840000|2021-10-07 20:17:20|470.2|466.1|470.2|466.1|470.24|466.14|470.19|466.09|14
1633637850000|2021-10-07 20:17:30|470.21|466.11|470.12|466.02|470.21|466.11|470.11|466.01|10
1633637860000|2021-10-07 20:17:40|470.13|466.03|470.33|466.23|470.35|466.25|470.12|466.02|16
1633637870000|2021-10-07 20:17:50|470.3|466.2|470.47|466.37|470.47|466.37|470.3|466.2|12
1633637880000|2021-10-07 20:18:00|470.43|466.33|470.31|466.21|470.48|466.38|470.3|466.2|12
1633637890000|2021-10-07 20:18:10|470.33|466.23|470.39|466.29|470.42|466.32|470.33|466.23|11
1633637900000|2021-10-07 20:18:20|470.32|466.22|470.42|466.32|470.42|466.32|470.29|466.19|20
1633637910000|2021-10-07 20:18:30|470.55|466.45|470.7|466.6|470.7|466.6|470.51|466.41|19
1633637920000|2021-10-07 20:18:40|470.76|466.66|470.69|466.59|470.76|466.66|470.68|466.58|8
1633637930000|2021-10-07 20:18:50|470.71|466.61|470.81|466.71|470.82|466.72|470.71|466.61|20
1633637940000|2021-10-07 20:19:00|470.88|466.78|470.86|466.76|470.92|466.82|470.82|466.72|12
1633637950000|2021-10-07 20:19:10|470.85|466.75|470.89|466.79|470.89|466.79|470.82|466.72|11
1633637960000|2021-10-07 20:19:20|470.84|466.74|470.92|466.82|470.92|466.82|470.84|466.74|24
1633637970000|2021-10-07 20:19:30|470.94|466.84|471.17|467.07|471.17|467.07|470.93|466.83|17
1633637980000|2021-10-07 20:19:40|471.2|467.1|471.23|467.13|471.23|467.13|471.15|467.05|12
1633637990000|2021-10-07 20:19:50|471.21|467.11|471.26|467.16|471.3|467.2|471.21|467.11|13
1633638000000|2021-10-07 20:20:00|471.27|467.17|471.07|466.97|471.29|467.19|471.05|466.95|17
1633638010000|2021-10-07 20:20:10|471.08|466.98|471.29|467.19|471.3|467.2|471.08|466.98|19
1633638020000|2021-10-07 20:20:20|471.24|467.14|471.21|467.11|471.29|467.19|471.21|467.11|6
1633638030000|2021-10-07 20:20:30|471.23|467.13|471.67|467.57|471.9|467.8|471.23|467.13|28
1633638040000|2021-10-07 20:20:40|471.68|467.58|471.9|467.8|471.95|467.85|471.68|467.58|19
1633638050000|2021-10-07 20:20:50|471.95|467.85|471.91|467.81|471.96|467.86|471.8|467.7|17
1633638060000|2021-10-07 20:21:00|471.95|467.85|471.99|467.89|472|467.9|471.78|467.68|23
1633638070000|2021-10-07 20:21:10|472.05|467.95|472|467.9|472.1|468|472|467.9|5
1633638080000|2021-10-07 20:21:20|472.01|467.91|471.89|467.79|472.01|467.91|471.72|467.62|20
1633638090000|2021-10-07 20:21:30|471.92|467.82|472.02|467.92|472.07|467.97|471.9|467.8|24
1633638100000|2021-10-07 20:21:40|472|467.9|471.91|467.81|472.01|467.91|471.9|467.8|15
1633638110000|2021-10-07 20:21:50|471.92|467.82|471.98|467.88|472.19|468.09|471.92|467.82|23
1633638120000|2021-10-07 20:22:00|471.99|467.89|471.87|467.77|472|467.9|471.87|467.77|20
1633638130000|2021-10-07 20:22:10|471.92|467.82|471.58|467.48|471.95|467.85|471.44|467.34|19
1633638140000|2021-10-07 20:22:20|471.59|467.49|471.55|467.45|471.61|467.51|471.5|467.4|20
1633638150000|2021-10-07 20:22:30|471.5|467.4|471.65|467.55|471.65|467.55|471.37|467.27|17
1633638160000|2021-10-07 20:22:40|471.58|467.48|471.58|467.48|471.63|467.53|471.58|467.48|5
1633638170000|2021-10-07 20:22:50|471.6|467.5|471.74|467.64|471.75|467.65|471.59|467.49|10
1633638180000|2021-10-07 20:23:00|471.77|467.67|471.87|467.77|471.87|467.77|471.77|467.67|12
1633638190000|2021-10-07 20:23:10|471.89|467.79|471.88|467.78|471.91|467.81|471.85|467.75|6
1633638200000|2021-10-07 20:23:20|471.85|467.75|471.85|467.75|471.9|467.8|471.8|467.7|5
1633638210000|2021-10-07 20:23:30|471.9|467.8|471.88|467.78|471.95|467.85|471.85|467.75|13
1633638220000|2021-10-07 20:23:40|471.86|467.76|471.88|467.78|471.9|467.8|471.8|467.7|9
1633638230000|2021-10-07 20:23:50|471.9|467.8|471.98|467.88|471.98|467.88|471.87|467.77|7
1633638240000|2021-10-07 20:24:00|471.97|467.87|471.93|467.83|471.99|467.89|471.93|467.83|14
1633638250000|2021-10-07 20:24:10|471.9|467.8|472|467.9|472|467.9|471.8|467.7|14
1633638260000|2021-10-07 20:24:20|471.98|467.88|471.96|467.86|472|467.9|471.92|467.82|7
1633638270000|2021-10-07 20:24:30|471.95|467.85|471.95|467.85|472.01|467.91|471.95|467.85|10
1633638280000|2021-10-07 20:24:40|472|467.9|471.97|467.87|472|467.9|471.97|467.87|2
1633638290000|2021-10-07 20:24:50|472|467.9|471.78|467.68|472|467.9|471.78|467.68|14
1633638300000|2021-10-07 20:25:00|471.75|467.65|471.73|467.63|471.79|467.69|471.71|467.61|9
1633638310000|2021-10-07 20:25:10|471.66|467.56|471.43|467.33|471.68|467.58|471.4|467.3|18
1633638320000|2021-10-07 20:25:20|471.45|467.35|471.39|467.29|471.47|467.37|471.38|467.28|8
1633638330000|2021-10-07 20:25:30|471.4|467.3|471.76|467.66|471.76|467.66|471.38|467.28|26
1633638340000|2021-10-07 20:25:40|471.75|467.65|471.79|467.69|471.83|467.73|471.74|467.64|17
1633638350000|2021-10-07 20:25:50|471.75|467.65|471.66|467.56|471.8|467.7|471.66|467.56|14
1633638360000|2021-10-07 20:26:00|471.73|467.63|471.71|467.61|471.73|467.63|471.71|467.61|2
1633638370000|2021-10-07 20:26:10|471.7|467.6|471.61|467.51|471.71|467.61|471.51|467.41|17
1633638380000|2021-10-07 20:26:20|471.6|467.5|471.87|467.77|471.87|467.77|471.6|467.5|16
1633638390000|2021-10-07 20:26:30|471.86|467.76|472.08|467.98|472.08|467.98|471.86|467.76|15
1633638400000|2021-10-07 20:26:40|472.05|467.95|472.15|468.05|472.31|468.21|472.05|467.95|22
1633638410000|2021-10-07 20:26:50|472.1|468|472.2|468.1|472.25|468.15|472.1|468|12
1633638420000|2021-10-07 20:27:00|472.25|468.15|472.15|468.05|472.39|468.29|472.15|468.05|8
1633638430000|2021-10-07 20:27:10|472.2|468.1|472.2|468.1|472.26|468.16|472.2|468.1|5
1633638440000|2021-10-07 20:27:20|472.15|468.05|472.18|468.08|472.18|468.08|472.15|468.05|2
1633638450000|2021-10-07 20:27:30|472.16|468.06|472|467.9|472.16|468.06|471.99|467.89|14
1633638460000|2021-10-07 20:27:40|472.1|468|472.1|468|472.19|468.09|472.1|468|7
1633638470000|2021-10-07 20:27:50|472.12|468.02|472.2|468.1|472.2|468.1|472.1|468|9
1633638480000|2021-10-07 20:28:00|472.21|468.11|472.12|468.02|472.24|468.14|472.05|467.95|8
1633638490000|2021-10-07 20:28:10|472.06|467.96|472.05|467.95|472.14|468.04|472|467.9|11
1633638500000|2021-10-07 20:28:20|472.09|467.99|472.2|468.1|472.2|468.1|472.05|467.95|12
1633638510000|2021-10-07 20:28:30|472.27|468.17|472.28|468.18|472.33|468.23|472.27|468.17|6
1633638520000|2021-10-07 20:28:40|472.3|468.2|472.14|468.04|472.3|468.2|472.14|468.04|11
1633638530000|2021-10-07 20:28:50|472.13|468.03|472.08|467.98|472.13|468.03|471.95|467.85|16
1633638540000|2021-10-07 20:29:00|471.99|467.89|471.9|467.8|472|467.9|471.9|467.8|5
1633638550000|2021-10-07 20:29:10|471.98|467.88|472|467.9|472.01|467.91|471.98|467.88|8
1633638560000|2021-10-07 20:29:20|472.03|467.93|472|467.9|472.03|467.93|472|467.9|2
1633638570000|2021-10-07 20:29:30|472.01|467.91|472.32|468.22|472.37|468.27|472.01|467.91|15
1633638580000|2021-10-07 20:29:40|472.33|468.23|472.33|468.23|472.51|468.41|472.33|468.23|10
1633638590000|2021-10-07 20:29:50|472.38|468.28|472.55|468.45|472.58|468.48|472.38|468.28|15
1633638600000|2021-10-07 20:30:00|472.58|468.48|472.7|468.6|472.75|468.65|472.57|468.47|9
1633638610000|2021-10-07 20:30:10|472.68|468.58|472.51|468.41|472.72|468.62|472.51|468.41|12
1633638620000|2021-10-07 20:30:20|472.5|468.4|472.3|468.2|472.54|468.44|472.3|468.2|11
1633638630000|2021-10-07 20:30:30|472.31|468.21|472.37|468.27|472.38|468.28|472.3|468.2|15
1633638640000|2021-10-07 20:30:40|472.36|468.26|472.36|468.26|472.37|468.27|472.36|468.26|3
1633638650000|2021-10-07 20:30:50|472.3|468.2|472.37|468.27|472.44|468.34|472.3|468.2|5
1633638660000|2021-10-07 20:31:00|472.33|468.23|472.1|468|472.34|468.24|472.1|468|7
1633638670000|2021-10-07 20:31:10|472.15|468.05|472|467.9|472.15|468.05|472|467.9|2
1633638680000|2021-10-07 20:31:20|472.17|468.07|472.1|468|472.17|468.07|472.1|468|3
1633638690000|2021-10-07 20:31:30|472.17|468.07|472.2|468.1|472.23|468.13|472.17|468.07|4
1633638700000|2021-10-07 20:31:40|472.27|468.17|472.32|468.22|472.33|468.23|472.27|468.17|7
1633638710000|2021-10-07 20:31:50|472.35|468.25|472.2|468.1|472.37|468.27|472.15|468.05|4
1633638720000|2021-10-07 20:32:00|472.22|468.12|472.19|468.09|472.31|468.21|472.1|468|12
1633638730000|2021-10-07 20:32:10|472.1|468|472.21|468.11|472.25|468.15|472.1|468|12
1633638740000|2021-10-07 20:32:20|472.24|468.14|472.22|468.12|472.32|468.22|472.21|468.11|14
1633638750000|2021-10-07 20:32:30|472.24|468.14|472.32|468.22|472.32|468.22|472.24|468.14|7
1633638760000|2021-10-07 20:32:40|472.3|468.2|472.39|468.29|472.39|468.29|472.3|468.2|4
1633638770000|2021-10-07 20:32:50|472.24|468.14|472.24|468.14|472.24|468.14|472.24|468.14|1
1633638780000|2021-10-07 20:33:00|472.22|468.12|472.08|467.98|472.3|468.2|471.9|467.8|13
1633638790000|2021-10-07 20:33:10|472.07|467.97|472.04|467.94|472.08|467.98|472|467.9|9
1633638800000|2021-10-07 20:33:20|472.01|467.91|472.01|467.91|472.04|467.94|471.98|467.88|5
1633638810000|2021-10-07 20:33:30|471.98|467.88|472.12|468.02|472.15|468.05|471.93|467.83|14
1633638820000|2021-10-07 20:33:40|472.1|468|472.1|468|472.2|468.1|472.09|467.99|6
1633638830000|2021-10-07 20:33:50|472.08|467.98|472.1|468|472.1|468|472.08|467.98|2
1633638840000|2021-10-07 20:34:00|472.09|467.99|472.15|468.05|472.23|468.13|472.09|467.99|7
1633638850000|2021-10-07 20:34:10|472.1|468|472.12|468.02|472.19|468.09|472.06|467.96|7
1633638860000|2021-10-07 20:34:20|472.09|467.99|472.01|467.91|472.09|467.99|471.98|467.88|8
1633638870000|2021-10-07 20:34:30|472|467.9|471.99|467.89|472|467.9|471.95|467.85|6
1633638880000|2021-10-07 20:34:40|471.96|467.86|471.97|467.87|471.97|467.87|471.96|467.86|2
1633638890000|2021-10-07 20:34:50|471.99|467.89|471.94|467.84|471.99|467.89|471.94|467.84|2
1633638900000|2021-10-07 20:35:00|471.96|467.86|472.05|467.95|472.1|468|471.93|467.83|16
1633638910000|2021-10-07 20:35:10|472.09|467.99|472.19|468.09|472.24|468.14|472.08|467.98|9
1633638920000|2021-10-07 20:35:20|472.22|468.12|472.25|468.15|472.25|468.15|472.19|468.09|5
1633638930000|2021-10-07 20:35:30|472.26|468.16|472.3|468.2|472.3|468.2|472.25|468.15|5
1633638940000|2021-10-07 20:35:40|472.33|468.23|472.28|468.18|472.33|468.23|472.28|468.18|3
1633638950000|2021-10-07 20:35:50|472.3|468.2|472.3|468.2|472.3|468.2|472.3|468.2|1
1633638960000|2021-10-07 20:36:00|472.1|468|472.1|468|472.24|468.14|472.1|468|13
1633638970000|2021-10-07 20:36:10|472.14|468.04|472.1|468|472.16|468.06|472.1|468|6
1633638980000|2021-10-07 20:36:20|472.2|468.1|472.29|468.19|472.29|468.19|472.11|468.01|12
1633638990000|2021-10-07 20:36:30|472.28|468.18|472.5|468.4|472.5|468.4|472.28|468.18|4
1633639000000|2021-10-07 20:36:40|472.55|468.45|472.54|468.44|472.6|468.5|472.51|468.41|8
1633639010000|2021-10-07 20:36:50|472.55|468.45|472.61|468.51|472.61|468.51|472.55|468.45|3
1633639020000|2021-10-07 20:37:00|472.65|468.55|472.59|468.49|472.65|468.55|472.55|468.45|4
1633639030000|2021-10-07 20:37:10|472.61|468.51|472.56|468.46|472.61|468.51|472.54|468.44|7
1633639040000|2021-10-07 20:37:20|472.52|468.42|472.49|468.39|472.53|468.43|472.49|468.39|8
1633639050000|2021-10-07 20:37:30|472.47|468.37|472.47|468.37|472.49|468.39|472.45|468.35|10
1633639060000|2021-10-07 20:37:40|472.45|468.35|472.38|468.28|472.45|468.35|472.38|468.28|5
1633639070000|2021-10-07 20:37:50|472.39|468.29|472.47|468.37|472.47|468.37|472.39|468.29|3
1633639080000|2021-10-07 20:38:00|472.46|468.36|472.94|468.84|473|468.9|472.46|468.36|26
1633639090000|2021-10-07 20:38:10|472.92|468.82|472.94|468.84|473.01|468.91|472.9|468.8|10
1633639100000|2021-10-07 20:38:20|472.9|468.8|472.85|468.75|473|468.9|472.79|468.69|10
1633639110000|2021-10-07 20:38:30|472.92|468.82|472.79|468.69|472.92|468.82|472.79|468.69|3
1633639120000|2021-10-07 20:38:40|472.87|468.77|472.9|468.8|472.95|468.85|472.87|468.77|6
1633639130000|2021-10-07 20:38:50|472.95|468.85|472.82|468.72|472.95|468.85|472.82|468.72|7
1633639140000|2021-10-07 20:39:00|472.97|468.87|472.73|468.63|472.97|468.87|472.73|468.63|7
1633639150000|2021-10-07 20:39:10|472.74|468.64|472.58|468.48|472.74|468.64|472.42|468.32|24
1633639160000|2021-10-07 20:39:20|472.59|468.49|472.8|468.7|472.81|468.71|472.57|468.47|14
1633639170000|2021-10-07 20:39:30|472.78|468.68|472.9|468.8|472.91|468.81|472.78|468.68|7
1633639180000|2021-10-07 20:39:40|472.92|468.82|472.97|468.87|473.04|468.94|472.9|468.8|9
1633639190000|2021-10-07 20:39:50|472.96|468.86|473.4|469.3|473.4|469.3|472.96|468.86|19
1633639200000|2021-10-07 20:40:00|473.38|469.28|473.54|469.44|473.54|469.44|473.38|469.28|10
1633639210000|2021-10-07 20:40:10|473.6|469.5|474.05|469.95|474.05|469.95|473.53|469.43|18
1633639220000|2021-10-07 20:40:20|474.02|469.92|473.8|469.7|474.02|469.92|473.72|469.62|18
1633639230000|2021-10-07 20:40:30|473.77|469.67|473.67|469.57|473.77|469.67|473.56|469.46|19
1633639240000|2021-10-07 20:40:40|473.72|469.62|473.96|469.86|473.96|469.86|473.61|469.51|15
1633639250000|2021-10-07 20:40:50|473.95|469.85|473.65|469.55|473.95|469.85|473.65|469.55|12
1633639260000|2021-10-07 20:41:00|473.77|469.67|473.67|469.57|473.77|469.67|473.55|469.45|23
1633639270000|2021-10-07 20:41:10|473.66|469.56|473.61|469.51|473.67|469.57|473.61|469.51|7
1633639280000|2021-10-07 20:41:20|473.58|469.48|473.55|469.45|473.63|469.53|473.55|469.45|5
1633639290000|2021-10-07 20:41:30|473.63|469.53|473.3|469.2|473.63|469.53|473.3|469.2|12
1633639300000|2021-10-07 20:41:40|473.37|469.27|473.45|469.35|473.47|469.37|473.34|469.24|14
1633639310000|2021-10-07 20:41:50|473.33|469.23|473.25|469.15|473.33|469.23|473.25|469.15|5
1633639320000|2021-10-07 20:42:00|473.32|469.22|473.25|469.15|473.32|469.22|473.16|469.06|13
1633639330000|2021-10-07 20:42:10|473.28|469.18|473.41|469.31|473.42|469.32|473.25|469.15|13
1633639340000|2021-10-07 20:42:20|473.44|469.34|473.47|469.37|473.56|469.46|473.44|469.34|11
1633639350000|2021-10-07 20:42:30|473.5|469.4|473.51|469.41|473.51|469.41|473.48|469.38|3
1633639360000|2021-10-07 20:42:40|473.57|469.47|473.65|469.55|473.65|469.55|473.57|469.47|5
1633639370000|2021-10-07 20:42:50|473.6|469.5|473.56|469.46|473.6|469.5|473.45|469.35|15
1633639380000|2021-10-07 20:43:00|473.55|469.45|473.53|469.43|473.55|469.45|473.39|469.29|24
1633639390000|2021-10-07 20:43:10|473.5|469.4|473.52|469.42|473.54|469.44|473.45|469.35|10
1633639400000|2021-10-07 20:43:20|473.53|469.43|473.54|469.44|473.54|469.44|473.5|469.4|3
1633639410000|2021-10-07 20:43:30|473.51|469.41|473.49|469.39|473.55|469.45|473.49|469.39|10
1633639420000|2021-10-07 20:43:40|473.51|469.41|473.58|469.48|473.58|469.48|473.48|469.38|12
1633639430000|2021-10-07 20:43:50|473.57|469.47|473.62|469.52|473.7|469.6|473.5|469.4|11
1633639440000|2021-10-07 20:44:00|473.63|469.53|473.46|469.36|473.66|469.56|473.45|469.35|16
1633639450000|2021-10-07 20:44:10|473.47|469.37|473.5|469.4|473.51|469.41|473.45|469.35|11
1633639460000|2021-10-07 20:44:20|473.59|469.49|473.61|469.51|473.61|469.51|473.59|469.49|3
1633639470000|2021-10-07 20:44:30|473.59|469.49|473.62|469.52|473.62|469.52|473.5|469.4|12
1633639480000|2021-10-07 20:44:40|473.63|469.53|473.6|469.5|473.66|469.56|473.6|469.5|17
1633639490000|2021-10-07 20:44:50|473.66|469.56|473.68|469.58|473.69|469.59|473.6|469.5|10
1633639500000|2021-10-07 20:45:00|473.67|469.57|473.45|469.35|473.67|469.57|473.4|469.3|12
1633639510000|2021-10-07 20:45:10|473.43|469.33|473.45|469.35|473.49|469.39|473.35|469.25|16
1633639520000|2021-10-07 20:45:20|473.44|469.34|473.48|469.38|473.48|469.38|473.43|469.33|5
1633639530000|2021-10-07 20:45:30|473.41|469.31|473.5|469.4|473.5|469.4|473.41|469.31|8
1633639540000|2021-10-07 20:45:40|473.47|469.37|473.62|469.52|473.65|469.55|473.47|469.37|15
1633639550000|2021-10-07 20:45:50|473.63|469.53|473.65|469.55|473.66|469.56|473.55|469.45|9
1633639560000|2021-10-07 20:46:00|473.67|469.57|473.53|469.43|473.67|469.57|473.5|469.4|15
1633639570000|2021-10-07 20:46:10|473.51|469.41|473.39|469.29|473.58|469.48|473.35|469.25|20
1633639580000|2021-10-07 20:46:20|473.33|469.23|473.34|469.24|473.41|469.31|473.29|469.19|19
1633639590000|2021-10-07 20:46:30|473.35|469.25|473.41|469.31|473.41|469.31|473.35|469.25|5
1633639600000|2021-10-07 20:46:40|473.42|469.32|473.46|469.36|473.48|469.38|473.42|469.32|9
1633639610000|2021-10-07 20:46:50|473.4|469.3|473.43|469.33|473.47|469.37|473.4|469.3|10
1633639620000|2021-10-07 20:47:00|473.4|469.3|473.37|469.27|473.4|469.3|473.3|469.2|11
1633639630000|2021-10-07 20:47:10|473.38|469.28|473.41|469.31|473.42|469.32|473.31|469.21|14
1633639640000|2021-10-07 20:47:20|473.4|469.3|473.4|469.3|473.4|469.3|473.39|469.29|3
1633639650000|2021-10-07 20:47:30|473.37|469.27|473.37|469.27|473.37|469.27|473.37|469.27|1
1633639660000|2021-10-07 20:47:40|473.35|469.25|473.34|469.24|473.35|469.25|473.3|469.2|8
1633639670000|2021-10-07 20:47:50|473.32|469.22|473.41|469.31|473.41|469.31|473.3|469.2|7
1633639680000|2021-10-07 20:48:00|473.4|469.3|473.34|469.24|473.4|469.3|473.33|469.23|13
1633639690000|2021-10-07 20:48:10|473.35|469.25|473.5|469.4|473.5|469.4|473.34|469.24|5
1633639700000|2021-10-07 20:48:20|473.52|469.42|473.52|469.42|473.52|469.42|473.51|469.41|3
1633639710000|2021-10-07 20:48:30|473.41|469.31|473.47|469.37|473.51|469.41|473.41|469.31|4
1633639720000|2021-10-07 20:48:40|473.51|469.41|473.32|469.22|473.51|469.41|473.32|469.22|9
1633639730000|2021-10-07 20:48:50|473.34|469.24|473.3|469.2|473.35|469.25|473.3|469.2|6
1633639740000|2021-10-07 20:49:00|473.33|469.23|473.32|469.22|473.33|469.23|473.32|469.22|2
1633639750000|2021-10-07 20:49:10|473.33|469.23|473.51|469.41|473.51|469.41|473.32|469.22|8
1633639760000|2021-10-07 20:49:20|473.4|469.3|473.42|469.32|473.45|469.35|473.4|469.3|8
1633639770000|2021-10-07 20:49:30|473.4|469.3|473.44|469.34|473.44|469.34|473.4|469.3|2
1633639780000|2021-10-07 20:49:40|473.46|469.36|473.4|469.3|473.46|469.36|473.4|469.3|2
1633639790000|2021-10-07 20:49:50|473.45|469.35|473.33|469.23|473.48|469.38|473.33|469.23|7
1633639800000|2021-10-07 20:50:00|473.39|469.29|472.94|468.84|473.39|469.29|472.93|468.83|20
1633639810000|2021-10-07 20:50:10|472.93|468.83|472.91|468.81|473.02|468.92|472.91|468.81|20
1633639820000|2021-10-07 20:50:20|472.84|468.74|472.81|468.71|472.88|468.78|472.79|468.69|9
1633639830000|2021-10-07 20:50:30|472.82|468.72|472.81|468.71|472.82|468.72|472.81|468.71|2
1633639840000|2021-10-07 20:50:40|472.82|468.72|472.84|468.74|472.89|468.79|472.8|468.7|7
1633639850000|2021-10-07 20:50:50|472.8|468.7|473|468.9|473.02|468.92|472.8|468.7|13
1633639860000|2021-10-07 20:51:00|473.1|469|473.1|469|473.12|469.02|473.08|468.98|11
1633639870000|2021-10-07 20:51:10|473.05|468.95|472.95|468.85|473.11|469.01|472.95|468.85|6
1633639880000|2021-10-07 20:51:20|472.94|468.84|472.95|468.85|473.01|468.91|472.89|468.79|12
1633639890000|2021-10-07 20:51:30|472.9|468.8|472.9|468.8|472.96|468.86|472.9|468.8|3
1633639900000|2021-10-07 20:51:40|473|468.9|473.11|469.01|473.11|469.01|473|468.9|10
1633639910000|2021-10-07 20:51:50|473.13|469.03|473.09|468.99|473.13|469.03|473.09|468.99|2
1633639920000|2021-10-07 20:52:00|473.12|469.02|473.29|469.19|473.29|469.19|473.11|469.01|11
1633639930000|2021-10-07 20:52:10|473.25|469.15|473.26|469.16|473.32|469.22|473.2|469.1|8
1633639940000|2021-10-07 20:52:20|473.2|469.1|473.29|469.19|473.29|469.19|473.2|469.1|6
1633639950000|2021-10-07 20:52:30|473.28|469.18|473.28|469.18|473.32|469.22|473.2|469.1|10
1633639960000|2021-10-07 20:52:40|473.27|469.17|473.3|469.2|473.31|469.21|473.26|469.16|7
1633639980000|2021-10-07 20:53:00|473.31|469.21|473.26|469.16|473.31|469.21|473.22|469.12|7
1633639990000|2021-10-07 20:53:10|473.21|469.11|473.1|469|473.23|469.13|473.1|469|8
1633640000000|2021-10-07 20:53:20|473.11|469.01|472.92|468.82|473.11|469.01|472.9|468.8|9
1633640010000|2021-10-07 20:53:30|472.94|468.84|472.98|468.88|473.06|468.96|472.93|468.83|8
1633640020000|2021-10-07 20:53:40|473.01|468.91|473.05|468.95|473.05|468.95|473.01|468.91|2
1633640040000|2021-10-07 20:54:00|473.09|468.99|473.12|469.02|473.12|469.02|473.06|468.96|9
1633640050000|2021-10-07 20:54:10|473.05|468.95|473.2|469.1|473.22|469.12|473.05|468.95|10
1633640060000|2021-10-07 20:54:20|473.3|469.2|473.4|469.3|473.41|469.31|473.2|469.1|8
1633640070000|2021-10-07 20:54:30|473.43|469.33|473.51|469.41|473.51|469.41|473.43|469.33|6
1633640080000|2021-10-07 20:54:40|473.5|469.4|473.4|469.3|473.53|469.43|473.4|469.3|8
1633640090000|2021-10-07 20:54:50|473.38|469.28|473.38|469.28|473.42|469.32|473.31|469.21|8
1633640100000|2021-10-07 20:55:00|473.39|469.29|473.35|469.25|473.44|469.34|473.27|469.17|15
1633640110000|2021-10-07 20:55:10|473.37|469.27|473.26|469.16|473.37|469.27|473.25|469.15|12
1633640120000|2021-10-07 20:55:20|473.2|469.1|473.7|469.6|473.7|469.6|473.2|469.1|11
1633640130000|2021-10-07 20:55:30|473.72|469.62|473.76|469.66|474.12|470.02|473.72|469.62|30
1633640140000|2021-10-07 20:55:40|473.72|469.62|473.73|469.63|473.77|469.67|473.68|469.58|17
1633640150000|2021-10-07 20:55:50|473.76|469.66|473.61|469.51|473.83|469.73|473.55|469.45|20
1633640160000|2021-10-07 20:56:00|473.6|469.5|473.35|469.25|473.62|469.52|473.35|469.25|16
1633640170000|2021-10-07 20:56:10|473.4|469.3|473.42|469.32|473.48|469.38|473.4|469.3|11
1633640180000|2021-10-07 20:56:20|473.4|469.3|473.26|469.16|473.4|469.3|473.2|469.1|16
1633640190000|2021-10-07 20:56:30|473.19|469.09|473.2|469.1|473.25|469.15|473.12|469.02|11
1633640200000|2021-10-07 20:56:40|473.19|469.09|473.1|469|473.27|469.17|473.1|469|8
1633640210000|2021-10-07 20:56:50|473.14|469.04|473.24|469.14|473.24|469.14|473.1|469|6
1633640220000|2021-10-07 20:57:00|473.14|469.04|473.1|469|473.18|469.08|473.1|469|5
1633640230000|2021-10-07 20:57:10|473.16|469.06|473.21|469.11|473.23|469.13|473.1|469|9
1633640240000|2021-10-07 20:57:20|473.25|469.15|473.24|469.14|473.26|469.16|473.2|469.1|14
1633640250000|2021-10-07 20:57:30|473.15|469.05|473.24|469.14|473.24|469.14|473.15|469.05|2
1633640260000|2021-10-07 20:57:40|473.21|469.11|473.2|469.1|473.21|469.11|473.2|469.1|4
1633640270000|2021-10-07 20:57:50|473.21|469.11|473.32|469.22|473.34|469.24|473.21|469.11|6
1633640280000|2021-10-07 20:58:00|473.28|469.18|473.43|469.33|473.43|469.33|473.28|469.18|15
1633640290000|2021-10-07 20:58:10|473.41|469.31|473.4|469.3|473.47|469.37|473.4|469.3|7
1633640300000|2021-10-07 20:58:20|473.39|469.29|473.4|469.3|473.4|469.3|473.39|469.29|2
1633640310000|2021-10-07 20:58:30|473.45|469.35|473.55|469.45|473.57|469.47|473.38|469.28|15
1633640320000|2021-10-07 20:58:40|473.6|469.5|473.55|469.45|473.63|469.53|473.5|469.4|9
1633640330000|2021-10-07 20:58:50|473.5|469.4|473.56|469.46|473.58|469.48|473.5|469.4|7
1633640340000|2021-10-07 20:59:00|473.53|469.43|473.13|469.03|473.53|469.43|473|468.9|16
1633640350000|2021-10-07 20:59:10|473.15|469.05|473.25|469.15|473.33|469.23|473.13|469.03|20
1633640360000|2021-10-07 20:59:20|473.27|469.17|472.8|468.7|473.27|469.17|472.79|468.69|21
1633640370000|2021-10-07 20:59:30|472.78|468.68|472.8|468.7|472.8|468.7|472.76|468.66|8
1633640380000|2021-10-07 20:59:40|472.82|468.72|472.83|468.73|472.83|468.73|472.78|468.68|10
1633640390000|2021-10-07 20:59:50|472.85|468.75|472.86|468.76|472.86|468.76|472.85|468.75|2
1633640400000|2021-10-07 21:00:00|472.87|468.77|472.97|468.87|473.01|468.91|472.87|468.77|16
1633640410000|2021-10-07 21:00:10|472.99|468.89|472.87|468.77|473.04|468.94|472.87|468.77|14
1633640420000|2021-10-07 21:00:20|472.88|468.78|472.8|468.7|472.88|468.78|472.79|468.69|9
1633640430000|2021-10-07 21:00:30|472.82|468.72|472.84|468.74|472.84|468.74|472.81|468.71|5
1633640440000|2021-10-07 21:00:40|472.83|468.73|472.81|468.71|472.84|468.74|472.81|468.71|5
1633640450000|2021-10-07 21:00:50|472.8|468.7|472.8|468.7|472.81|468.71|472.76|468.66|9
1633640460000|2021-10-07 21:01:00|472.81|468.71|472.92|468.82|472.92|468.82|472.81|468.71|13
1633640470000|2021-10-07 21:01:10|472.94|468.84|473|468.9|473.03|468.93|472.93|468.83|8
1633640480000|2021-10-07 21:01:20|472.98|468.88|472.93|468.83|472.98|468.88|472.93|468.83|6
1633640490000|2021-10-07 21:01:30|472.91|468.81|472.94|468.84|472.96|468.86|472.91|468.81|9
1633640500000|2021-10-07 21:01:40|472.95|468.85|473.12|469.02|473.12|469.02|472.95|468.85|10
1633640510000|2021-10-07 21:01:50|473.13|469.03|473|468.9|473.13|469.03|473|468.9|9
1633640520000|2021-10-07 21:02:00|472.95|468.85|472.64|468.54|472.95|468.85|472.6|468.5|29
1633640530000|2021-10-07 21:02:10|472.69|468.59|472.42|468.32|472.73|468.63|472.41|468.31|27
1633640540000|2021-10-07 21:02:20|472.48|468.38|472.56|468.46|472.57|468.47|472.46|468.36|13
1633640550000|2021-10-07 21:02:30|472.59|468.49|472.65|468.55|472.68|468.58|472.58|468.48|16
1633640560000|2021-10-07 21:02:40|472.66|468.56|472.63|468.53|472.73|468.63|472.63|468.53|12
1633640570000|2021-10-07 21:02:50|472.64|468.54|472.73|468.63|472.73|468.63|472.63|468.53|8
1633640580000|2021-10-07 21:03:00|472.74|468.64|472.93|468.83|472.93|468.83|472.74|468.64|14
1633640590000|2021-10-07 21:03:10|472.94|468.84|472.92|468.82|472.94|468.84|472.92|468.82|4
1633640600000|2021-10-07 21:03:20|472.91|468.81|472.93|468.83|472.94|468.84|472.91|468.81|9
1633640610000|2021-10-07 21:03:30|472.94|468.84|473.05|468.95|473.05|468.95|472.94|468.84|11
1633640620000|2021-10-07 21:03:40|473.07|468.97|473.06|468.96|473.14|469.04|473.05|468.95|17
1633640630000|2021-10-07 21:03:50|473.05|468.95|472.94|468.84|473.05|468.95|472.92|468.82|14
1633640640000|2021-10-07 21:04:00|472.95|468.85|473.12|469.02|473.12|469.02|472.95|468.85|14
1633640650000|2021-10-07 21:04:10|473.13|469.03|473.23|469.13|473.24|469.14|473.13|469.03|13
1633640660000|2021-10-07 21:04:20|473.24|469.14|473.24|469.14|473.24|469.14|473.21|469.11|14
1633640670000|2021-10-07 21:04:30|473.25|469.15|473.31|469.21|473.31|469.21|473.23|469.13|12
1633640680000|2021-10-07 21:04:40|473.32|469.22|473.32|469.22|473.34|469.24|473.32|469.22|8
1633640690000|2021-10-07 21:04:50|473.31|469.21|473.13|469.03|473.31|469.21|473.11|469.01|12
1633640700000|2021-10-07 21:05:00|473.09|468.99|473.16|469.06|473.17|469.07|473.09|468.99|11
1633640710000|2021-10-07 21:05:10|473.14|469.04|473.13|469.03|473.14|469.04|473.03|468.93|11
1633640720000|2021-10-07 21:05:20|473.08|468.98|473.07|468.97|473.08|468.98|473.05|468.95|5
1633640730000|2021-10-07 21:05:30|473.08|468.98|473.12|469.02|473.12|469.02|473.07|468.97|5
1633640740000|2021-10-07 21:05:40|473.13|469.03|473.13|469.03|473.14|469.04|473.12|469.02|7
1633640750000|2021-10-07 21:05:50|473.12|469.02|473.19|469.09|473.19|469.09|473.12|469.02|7
1633640760000|2021-10-07 21:06:00|473.18|469.08|473.25|469.15|473.25|469.15|473.14|469.04|9
1633640770000|2021-10-07 21:06:10|473.23|469.13|473.18|469.08|473.23|469.13|473.18|469.08|7
1633640780000|2021-10-07 21:06:20|473.19|469.09|473.29|469.19|473.29|469.19|473.18|469.08|16
1633640790000|2021-10-07 21:06:30|473.28|469.18|473.24|469.14|473.31|469.21|473.23|469.13|8
1633640800000|2021-10-07 21:06:40|473.25|469.15|473.23|469.13|473.25|469.15|473.21|469.11|13
1633640810000|2021-10-07 21:06:50|473.21|469.11|473.25|469.15|473.25|469.15|473.21|469.11|5
1633640820000|2021-10-07 21:07:00|473.26|469.16|473.31|469.21|473.31|469.21|473.23|469.13|7
1633640830000|2021-10-07 21:07:10|473.3|469.2|473.4|469.3|473.41|469.31|473.3|469.2|11
1633640840000|2021-10-07 21:07:20|473.41|469.31|473.4|469.3|473.41|469.31|473.4|469.3|4
1633640850000|2021-10-07 21:07:30|473.39|469.29|473.45|469.35|473.45|469.35|473.34|469.24|12
1633640860000|2021-10-07 21:07:40|473.44|469.34|473.41|469.31|473.46|469.36|473.4|469.3|12
1633640870000|2021-10-07 21:07:50|473.42|469.32|473.35|469.25|473.42|469.32|473.3|469.2|9
1633640880000|2021-10-07 21:08:00|473.36|469.26|473.41|469.31|473.41|469.31|473.29|469.19|14
1633640890000|2021-10-07 21:08:10|473.44|469.34|473.3|469.2|473.44|469.34|473.26|469.16|4
1633640900000|2021-10-07 21:08:20|473.25|469.15|473.37|469.27|473.37|469.27|473.25|469.15|9
1633640910000|2021-10-07 21:08:30|473.38|469.28|473.4|469.3|473.4|469.3|473.3|469.2|9
1633640920000|2021-10-07 21:08:40|473.44|469.34|473.69|469.59|473.69|469.59|473.41|469.31|20
1633640930000|2021-10-07 21:08:50|473.77|469.67|473.5|469.4|473.81|469.71|473.5|469.4|11
1633640940000|2021-10-07 21:09:00|473.61|469.51|473.54|469.44|473.63|469.53|473.5|469.4|9
1633640950000|2021-10-07 21:09:10|473.57|469.47|473.53|469.43|473.63|469.53|473.5|469.4|9
1633640960000|2021-10-07 21:09:20|473.62|469.52|473.72|469.62|473.74|469.64|473.5|469.4|17
1633640970000|2021-10-07 21:09:30|473.74|469.64|473.9|469.8|473.9|469.8|473.7|469.6|15
1633640980000|2021-10-07 21:09:40|473.91|469.81|473.93|469.83|474.03|469.93|473.9|469.8|23
1633640990000|2021-10-07 21:09:50|473.95|469.85|473.91|469.81|474.1|470|473.91|469.81|19
1633641000000|2021-10-07 21:10:00|473.9|469.8|473.92|469.82|473.99|469.89|473.87|469.77|11
1633641010000|2021-10-07 21:10:10|473.9|469.8|474.01|469.91|474.02|469.92|473.89|469.79|12
1633641020000|2021-10-07 21:10:20|473.9|469.8|473.8|469.7|473.91|469.81|473.8|469.7|10
1633641030000|2021-10-07 21:10:30|473.91|469.81|473.97|469.87|473.97|469.87|473.84|469.74|16
1633641040000|2021-10-07 21:10:40|473.96|469.86|473.91|469.81|474|469.9|473.9|469.8|18
1633641050000|2021-10-07 21:10:50|473.93|469.83|473.82|469.72|473.93|469.83|473.82|469.72|15
1633641060000|2021-10-07 21:11:00|473.89|469.79|473.95|469.85|473.95|469.85|473.88|469.78|8
1633641070000|2021-10-07 21:11:10|473.96|469.86|473.91|469.81|473.97|469.87|473.85|469.75|15
1633641080000|2021-10-07 21:11:20|473.8|469.7|473.79|469.69|473.8|469.7|473.75|469.65|9
1633641090000|2021-10-07 21:11:30|473.77|469.67|473.73|469.63|473.79|469.69|473.7|469.6|5
1633641100000|2021-10-07 21:11:40|473.72|469.62|473.8|469.7|473.8|469.7|473.7|469.6|6
1633641120000|2021-10-07 21:12:00|473.78|469.68|473.78|469.68|473.78|469.68|473.78|469.68|1
1633641130000|2021-10-07 21:12:10|473.75|469.65|473.78|469.68|473.78|469.68|473.75|469.65|2
1633641140000|2021-10-07 21:12:20|473.79|469.69|473.85|469.75|473.85|469.75|473.79|469.69|5
1633641150000|2021-10-07 21:12:30|473.84|469.74|473.82|469.72|473.84|469.74|473.8|469.7|3
1633641160000|2021-10-07 21:12:40|473.8|469.7|474|469.9|474.02|469.92|473.8|469.7|17
1633641170000|2021-10-07 21:12:50|474.01|469.91|474.05|469.95|474.13|470.03|474.01|469.91|12
1633641180000|2021-10-07 21:13:00|474|469.9|473.73|469.63|474|469.9|473.7|469.6|18
1633641190000|2021-10-07 21:13:10|473.76|469.66|473.82|469.72|473.86|469.76|473.75|469.65|12
1633641200000|2021-10-07 21:13:20|473.83|469.73|473.77|469.67|473.83|469.73|473.77|469.67|7
1633641210000|2021-10-07 21:13:30|473.76|469.66|473.93|469.83|473.99|469.89|473.76|469.66|17
1633641220000|2021-10-07 21:13:40|473.94|469.84|474.09|469.99|474.1|470|473.92|469.82|10
1633641230000|2021-10-07 21:13:50|474.08|469.98|474.19|470.09|474.19|470.09|474.08|469.98|12
1633641240000|2021-10-07 21:14:00|474.17|470.07|474.25|470.15|474.25|470.15|474.12|470.02|20
1633641250000|2021-10-07 21:14:10|474.3|470.2|474.32|470.22|474.35|470.25|474.18|470.08|19
1633641260000|2021-10-07 21:14:20|474.3|470.2|474.12|470.02|474.34|470.24|474.11|470.01|25
1633641270000|2021-10-07 21:14:30|474.11|470.01|474.1|470|474.12|470.02|474.07|469.97|9
1633641280000|2021-10-07 21:14:40|474.12|470.02|474.06|469.96|474.12|470.02|474.05|469.95|8
1633641290000|2021-10-07 21:14:50|474.05|469.95|473.91|469.81|474.05|469.95|473.9|469.8|14
1633641300000|2021-10-07 21:15:00|473.97|469.87|473.92|469.82|474|469.9|473.92|469.82|6
1633641310000|2021-10-07 21:15:10|473.9|469.8|473.9|469.8|474.01|469.91|473.9|469.8|9
1633641330000|2021-10-07 21:15:30|473.87|469.77|473.42|469.32|473.87|469.77|473.36|469.26|16
1633641340000|2021-10-07 21:15:40|473.5|469.4|473.65|469.55|473.71|469.61|473.5|469.4|16
1633641350000|2021-10-07 21:15:50|473.62|469.52|473.75|469.65|473.76|469.66|473.61|469.51|12
1633641360000|2021-10-07 21:16:00|473.78|469.68|474.11|470.01|474.11|470.01|473.78|469.68|21
1633641370000|2021-10-07 21:16:10|474.12|470.02|474.09|469.99|474.23|470.13|474.08|469.98|13
1633641380000|2021-10-07 21:16:20|474.08|469.98|474.04|469.94|474.12|470.02|474.04|469.94|8
1633641390000|2021-10-07 21:16:30|474.18|470.08|474.22|470.12|474.22|470.12|474.16|470.06|7
1633641400000|2021-10-07 21:16:40|474.21|470.11|474.23|470.13|474.26|470.16|474.2|470.1|9
1633641410000|2021-10-07 21:16:50|474.26|470.16|474.36|470.26|474.43|470.33|474.23|470.13|20
1633641420000|2021-10-07 21:17:00|474.32|470.22|474.35|470.25|474.41|470.31|474.29|470.19|16
1633641430000|2021-10-07 21:17:10|474.38|470.28|474.3|470.2|474.39|470.29|474.29|470.19|8
1633641440000|2021-10-07 21:17:20|474.26|470.16|474.28|470.18|474.28|470.18|474.26|470.16|2
1633641450000|2021-10-07 21:17:30|474.26|470.16|474.27|470.17|474.28|470.18|474.23|470.13|6
1633641460000|2021-10-07 21:17:40|474.26|470.16|474.26|470.16|474.33|470.23|474.26|470.16|8
1633641470000|2021-10-07 21:17:50|474.23|470.13|474.02|469.92|474.27|470.17|474.01|469.91|21
1633641480000|2021-10-07 21:18:00|474.03|469.93|473.97|469.87|474.03|469.93|473.96|469.86|8
1633641490000|2021-10-07 21:18:10|473.99|469.89|474.02|469.92|474.02|469.92|473.99|469.89|4
1633641500000|2021-10-07 21:18:20|474.01|469.91|474.03|469.93|474.03|469.93|474|469.9|5
1633641510000|2021-10-07 21:18:30|474.02|469.92|473.92|469.82|474.04|469.94|473.92|469.82|11
1633641520000|2021-10-07 21:18:40|473.93|469.83|473.92|469.82|473.93|469.83|473.92|469.82|2
1633641530000|2021-10-07 21:18:50|473.93|469.83|473.92|469.82|473.93|469.83|473.92|469.82|2
1633641540000|2021-10-07 21:19:00|473.93|469.83|474.05|469.95|474.07|469.97|473.9|469.8|10
1633641550000|2021-10-07 21:19:10|474.07|469.97|474.04|469.94|474.07|469.97|474.01|469.91|8
1633641560000|2021-10-07 21:19:20|474.03|469.93|474.02|469.92|474.03|469.93|474.01|469.91|4
1633641570000|2021-10-07 21:19:30|474|469.9|473.94|469.84|474.01|469.91|473.9|469.8|9
1633641580000|2021-10-07 21:19:40|473.92|469.82|473.92|469.82|473.94|469.84|473.92|469.82|6
1633641590000|2021-10-07 21:19:50|473.91|469.81|473.97|469.87|473.97|469.87|473.86|469.76|11
1633641600000|2021-10-07 21:20:00|473.94|469.84|474.23|470.13|474.27|470.17|473.94|469.84|21
1633641610000|2021-10-07 21:20:10|474.24|470.14|474.27|470.17|474.27|470.17|474.2|470.1|14
1633641620000|2021-10-07 21:20:20|474.28|470.18|474.21|470.11|474.28|470.18|474.15|470.05|14
1633641630000|2021-10-07 21:20:30|474.18|470.08|474.27|470.17|474.27|470.17|474.17|470.07|13
1633641640000|2021-10-07 21:20:40|474.26|470.16|474.23|470.13|474.26|470.16|474.17|470.07|8
1633641650000|2021-10-07 21:20:50|474.22|470.12|474.27|470.17|474.29|470.19|474.17|470.07|18
1633641660000|2021-10-07 21:21:00|474.25|470.15|474.35|470.25|474.35|470.25|474.25|470.15|2
1633641670000|2021-10-07 21:21:10|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1633641680000|2021-10-07 21:21:20|474.38|470.28|474.36|470.26|474.4|470.3|474.35|470.25|5
1633641690000|2021-10-07 21:21:30|474.35|470.25|474.39|470.29|474.39|470.29|474.35|470.25|8
1633641700000|2021-10-07 21:21:40|474.35|470.25|474.44|470.34|474.47|470.37|474.35|470.25|13
1633641710000|2021-10-07 21:21:50|474.4|470.3|474.35|470.25|474.5|470.4|474.35|470.25|6
1633641720000|2021-10-07 21:22:00|474.42|470.32|474.4|470.3|474.5|470.4|474.4|470.3|6
1633641730000|2021-10-07 21:22:10|474.35|470.25|474.27|470.17|474.4|470.3|474.2|470.1|13
1633641740000|2021-10-07 21:22:20|474.26|470.16|474.35|470.25|474.4|470.3|474.24|470.14|14
1633641750000|2021-10-07 21:22:30|474.33|470.23|474.3|470.2|474.36|470.26|474.3|470.2|6
1633641760000|2021-10-07 21:22:40|474.38|470.28|474.35|470.25|474.38|470.28|474.33|470.23|4
1633641770000|2021-10-07 21:22:50|474.3|470.2|474.35|470.25|474.39|470.29|474.3|470.2|6
1633641780000|2021-10-07 21:23:00|474.39|470.29|474.32|470.22|474.39|470.29|474.32|470.22|7
1633641790000|2021-10-07 21:23:10|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1633641800000|2021-10-07 21:23:20|474.32|470.22|474.37|470.27|474.5|470.4|474.32|470.22|13
1633641810000|2021-10-07 21:23:30|474.38|470.28|474.19|470.09|474.38|470.28|474.19|470.09|9
1633641820000|2021-10-07 21:23:40|474.2|470.1|474.21|470.11|474.21|470.11|474.17|470.07|12
1633641830000|2021-10-07 21:23:50|474.2|470.1|474.2|470.1|474.23|470.13|474.2|470.1|7
1633641840000|2021-10-07 21:24:00|474.17|470.07|474.2|470.1|474.2|470.1|474.17|470.07|2
1633641850000|2021-10-07 21:24:10|474.14|470.04|474.12|470.02|474.14|470.04|474.12|470.02|2
1633641870000|2021-10-07 21:24:30|474.08|469.98|473.97|469.87|474.09|469.99|473.89|469.79|15
1633641880000|2021-10-07 21:24:40|474|469.9|473.93|469.83|474.01|469.91|473.9|469.8|7
1633641890000|2021-10-07 21:24:50|473.84|469.74|473.8|469.7|473.87|469.77|473.71|469.61|10
1633641900000|2021-10-07 21:25:00|473.9|469.8|474.1|470|474.11|470.01|473.81|469.71|8
1633641910000|2021-10-07 21:25:10|474.01|469.91|474.07|469.97|474.1|470|474.01|469.91|9
1633641920000|2021-10-07 21:25:20|474.05|469.95|473.7|469.6|474.05|469.95|473.7|469.6|15
1633641930000|2021-10-07 21:25:30|473.69|469.59|473.7|469.6|473.71|469.61|473.6|469.5|5
1633641940000|2021-10-07 21:25:40|473.71|469.61|473.71|469.61|473.71|469.61|473.65|469.55|3
1633641950000|2021-10-07 21:25:50|473.7|469.6|473.71|469.61|473.72|469.62|473.7|469.6|6
1633641960000|2021-10-07 21:26:00|473.73|469.63|473.7|469.6|473.73|469.63|473.7|469.6|2
1633641970000|2021-10-07 21:26:10|473.72|469.62|473.75|469.65|473.75|469.65|473.68|469.58|9
1633641980000|2021-10-07 21:26:20|473.78|469.68|473.8|469.7|473.8|469.7|473.72|469.62|7
1633641990000|2021-10-07 21:26:30|473.78|469.68|473.7|469.6|473.8|469.7|473.7|469.6|6
1633642000000|2021-10-07 21:26:40|473.75|469.65|473.69|469.59|473.75|469.65|473.65|469.55|12
1633642010000|2021-10-07 21:26:50|473.56|469.46|473.52|469.42|473.56|469.46|473.36|469.26|20
1633642020000|2021-10-07 21:27:00|473.55|469.45|473.5|469.4|473.58|469.48|473.5|469.4|4
1633642030000|2021-10-07 21:27:10|473.57|469.47|473.4|469.3|473.57|469.47|473.4|469.3|5
1633642040000|2021-10-07 21:27:20|473.39|469.29|473.2|469.1|473.4|469.3|473.2|469.1|7
1633642060000|2021-10-07 21:27:40|473.26|469.16|473.26|469.16|473.28|469.18|473.25|469.15|8
1633642070000|2021-10-07 21:27:50|473.22|469.12|473.34|469.24|473.35|469.25|473.2|469.1|9
1633642080000|2021-10-07 21:28:00|473.35|469.25|473.37|469.27|473.37|469.27|473.33|469.23|10
1633642090000|2021-10-07 21:28:10|473.33|469.23|473.49|469.39|473.53|469.43|473.3|469.2|17
1633642100000|2021-10-07 21:28:20|473.52|469.42|473.57|469.47|473.57|469.47|473.52|469.42|4
1633642110000|2021-10-07 21:28:30|473.53|469.43|473.45|469.35|473.53|469.43|473.43|469.33|3
1633642120000|2021-10-07 21:28:40|473.5|469.4|473.55|469.45|473.55|469.45|473.42|469.32|12
1633642130000|2021-10-07 21:28:50|473.5|469.4|473.47|469.37|473.5|469.4|473.47|469.37|3
1633642140000|2021-10-07 21:29:00|473.46|469.36|473.43|469.33|473.46|469.36|473.4|469.3|6
1633642150000|2021-10-07 21:29:10|473.46|469.36|473.26|469.16|473.46|469.36|473.2|469.1|10
1633642160000|2021-10-07 21:29:20|473.16|469.06|473.16|469.06|473.16|469.06|473.16|469.06|1
1633642170000|2021-10-07 21:29:30|473.19|469.09|473.1|469|473.26|469.16|473.09|468.99|11
1633642180000|2021-10-07 21:29:40|473.13|469.03|473.08|468.98|473.16|469.06|473.05|468.95|10
1633642190000|2021-10-07 21:29:50|473.09|468.99|473.02|468.92|473.11|469.01|473|468.9|8
1633642200000|2021-10-07 21:30:00|473.06|468.96|473.01|468.91|473.06|468.96|473.01|468.91|3
1633642230000|2021-10-07 21:30:30|473.03|468.93|473.06|468.96|473.06|468.96|472.99|468.89|9
1633642240000|2021-10-07 21:30:40|473.02|468.92|473.02|468.92|473.06|468.96|472.96|468.86|7
1633642260000|2021-10-07 21:31:00|473.01|468.91|473.07|468.97|473.08|468.98|473.01|468.91|4
1633642270000|2021-10-07 21:31:10|473.1|469|473.15|469.05|473.15|469.05|473.08|468.98|6
1633642280000|2021-10-07 21:31:20|473.12|469.02|473.1|469|473.16|469.06|473.08|468.98|9
1633642290000|2021-10-07 21:31:30|473.15|469.05|473.14|469.04|473.15|469.05|473.13|469.03|5
1633642300000|2021-10-07 21:31:40|473.15|469.05|473.15|469.05|473.15|469.05|473.15|469.05|1
1633642310000|2021-10-07 21:31:50|473.08|468.98|473.08|468.98|473.08|468.98|473.08|468.98|1
1633642320000|2021-10-07 21:32:00|473.09|468.99|473.13|469.03|473.13|469.03|473.09|468.99|2
1633642330000|2021-10-07 21:32:10|473.12|469.02|473.16|469.06|473.16|469.06|473.12|469.02|3
1633642340000|2021-10-07 21:32:20|473.14|469.04|473.18|469.08|473.18|469.08|473.1|469|9
1633642350000|2021-10-07 21:32:30|473.17|469.07|473.15|469.05|473.25|469.15|473.1|469|10
1633642360000|2021-10-07 21:32:40|473.13|469.03|473.22|469.12|473.24|469.14|473.13|469.03|11
1633642370000|2021-10-07 21:32:50|473.23|469.13|473.3|469.2|473.3|469.2|473.2|469.1|5
1633642390000|2021-10-07 21:33:10|473.28|469.18|473.2|469.1|473.34|469.24|473.2|469.1|4
1633642400000|2021-10-07 21:33:20|473.3|469.2|473.13|469.03|473.3|469.2|473.1|469|12
1633642410000|2021-10-07 21:33:30|473.1|469|473.1|469|473.1|469|473.1|469|1
1633642420000|2021-10-07 21:33:40|473.09|468.99|473.1|469|473.13|469.03|473.09|468.99|8
1633642430000|2021-10-07 21:33:50|473.15|469.05|473.16|469.06|473.18|469.08|473.1|469|13
1633642440000|2021-10-07 21:34:00|473.17|469.07|473.29|469.19|473.29|469.19|473.16|469.06|11
1633642450000|2021-10-07 21:34:10|473.25|469.15|473.3|469.2|473.3|469.2|473.25|469.15|5
1633642460000|2021-10-07 21:34:20|473.27|469.17|473.2|469.1|473.27|469.17|473.2|469.1|5
1633642470000|2021-10-07 21:34:30|473.24|469.14|473.27|469.17|473.27|469.17|473.2|469.1|6
1633642480000|2021-10-07 21:34:40|473.28|469.18|473.27|469.17|473.28|469.18|473.27|469.17|6
1633642490000|2021-10-07 21:34:50|473.26|469.16|473.27|469.17|473.27|469.17|473.26|469.16|2
1633642500000|2021-10-07 21:35:00|473.29|469.19|473.31|469.21|473.33|469.23|473.28|469.18|9
1633642510000|2021-10-07 21:35:10|473.32|469.22|473.51|469.41|473.51|469.41|473.32|469.22|20
1633642520000|2021-10-07 21:35:20|473.5|469.4|473.51|469.41|473.52|469.42|473.5|469.4|7
1633642530000|2021-10-07 21:35:30|473.5|469.4|473.48|469.38|473.5|469.4|473.45|469.35|7
1633642540000|2021-10-07 21:35:40|473.5|469.4|473.5|469.4|473.51|469.41|473.49|469.39|9
1633642550000|2021-10-07 21:35:50|473.51|469.41|473.5|469.4|473.51|469.41|473.48|469.38|16
1633642560000|2021-10-07 21:36:00|473.51|469.41|473.5|469.4|473.53|469.43|473.45|469.35|15
1633642570000|2021-10-07 21:36:10|473.51|469.41|473.53|469.43|473.57|469.47|473.49|469.39|12
1633642580000|2021-10-07 21:36:20|473.52|469.42|473.61|469.51|473.64|469.54|473.52|469.42|12
1633642590000|2021-10-07 21:36:30|473.6|469.5|473.61|469.51|473.61|469.51|473.6|469.5|2
1633642600000|2021-10-07 21:36:40|473.6|469.5|473.79|469.69|473.79|469.69|473.6|469.5|9
1633642610000|2021-10-07 21:36:50|473.75|469.65|473.87|469.77|473.87|469.77|473.73|469.63|9
1633642620000|2021-10-07 21:37:00|473.82|469.72|473.8|469.7|473.87|469.77|473.78|469.68|12
1633642630000|2021-10-07 21:37:10|473.82|469.72|473.8|469.7|473.86|469.76|473.8|469.7|8
1633642640000|2021-10-07 21:37:20|473.79|469.69|473.81|469.71|473.82|469.72|473.79|469.69|5
1633642650000|2021-10-07 21:37:30|473.82|469.72|473.89|469.79|473.9|469.8|473.82|469.72|8
1633642660000|2021-10-07 21:37:40|473.86|469.76|473.93|469.83|473.93|469.83|473.86|469.76|2
1633642670000|2021-10-07 21:37:50|473.9|469.8|473.9|469.8|473.9|469.8|473.9|469.8|1
1633642680000|2021-10-07 21:38:00|473.93|469.83|473.89|469.79|473.93|469.83|473.89|469.79|3
1633642690000|2021-10-07 21:38:10|473.92|469.82|473.9|469.8|473.92|469.82|473.89|469.79|3
1633642700000|2021-10-07 21:38:20|473.93|469.83|473.92|469.82|473.95|469.85|473.9|469.8|12
1633642710000|2021-10-07 21:38:30|473.94|469.84|473.95|469.85|473.95|469.85|473.94|469.84|2
1633642720000|2021-10-07 21:38:40|473.96|469.86|473.99|469.89|474|469.9|473.95|469.85|11
1633642730000|2021-10-07 21:38:50|474|469.9|474.01|469.91|474.01|469.91|474|469.9|2
1633642740000|2021-10-07 21:39:00|474|469.9|474|469.9|474|469.9|473.96|469.86|3
1633642750000|2021-10-07 21:39:10|473.95|469.85|473.93|469.83|473.97|469.87|473.9|469.8|15
1633642760000|2021-10-07 21:39:20|473.92|469.82|473.95|469.85|473.96|469.86|473.9|469.8|7
1633642770000|2021-10-07 21:39:30|473.92|469.82|473.91|469.81|473.94|469.84|473.91|469.81|3
1633642780000|2021-10-07 21:39:40|473.95|469.85|473.97|469.87|474|469.9|473.91|469.81|5
1633642790000|2021-10-07 21:39:50|473.93|469.83|473.99|469.89|473.99|469.89|473.92|469.82|6
1633642800000|2021-10-07 21:40:00|473.98|469.88|474|469.9|474.01|469.91|473.98|469.88|7
1633642810000|2021-10-07 21:40:10|474.03|469.93|474|469.9|474.03|469.93|474|469.9|2
1633642820000|2021-10-07 21:40:20|473.99|469.89|474.08|469.98|474.1|470|473.99|469.89|9
1633642830000|2021-10-07 21:40:30|474.09|469.99|474.03|469.93|474.09|469.99|474.02|469.92|7
1633642840000|2021-10-07 21:40:40|474.06|469.96|474.1|470|474.1|470|474.06|469.96|2
1633642850000|2021-10-07 21:40:50|474.08|469.98|474.09|469.99|474.09|469.99|474.05|469.95|4
1633642860000|2021-10-07 21:41:00|474.1|470|474.1|470|474.1|470|474.07|469.97|8
1633642870000|2021-10-07 21:41:10|474.12|470.02|473.95|469.85|474.12|470.02|473.9|469.8|7
1633642890000|2021-10-07 21:41:30|473.9|469.8|473.9|469.8|473.9|469.8|473.9|469.8|1
1633642900000|2021-10-07 21:41:40|473.95|469.85|473.94|469.84|473.95|469.85|473.94|469.84|2
1633642910000|2021-10-07 21:41:50|473.9|469.8|474.04|469.94|474.04|469.94|473.9|469.8|5
1633642920000|2021-10-07 21:42:00|474.19|470.09|474.14|470.04|474.19|470.09|474.14|470.04|2
1633642950000|2021-10-07 21:42:30|474.15|470.05|474.25|470.15|474.25|470.15|474.15|470.05|2
1633642960000|2021-10-07 21:42:40|474.26|470.16|474.75|470.65|474.75|470.65|474.26|470.16|13
1633642970000|2021-10-07 21:42:50|474.74|470.64|474.72|470.62|474.74|470.64|474.65|470.55|7
1633642980000|2021-10-07 21:43:00|474.65|470.55|474.74|470.64|474.78|470.68|474.62|470.52|14
1633642990000|2021-10-07 21:43:10|474.75|470.65|474.9|470.8|474.99|470.89|474.75|470.65|17
1633643000000|2021-10-07 21:43:20|474.97|470.87|475.17|471.07|475.17|471.07|474.97|470.87|15
1633643010000|2021-10-07 21:43:30|475.18|471.08|475.19|471.09|475.19|471.09|475.04|470.94|14
1633643020000|2021-10-07 21:43:40|475.12|471.02|475.38|471.28|475.38|471.28|475.11|471.01|23
1633643030000|2021-10-07 21:43:50|475.37|471.27|475.26|471.16|475.42|471.32|475.22|471.12|17
1633643040000|2021-10-07 21:44:00|475.21|471.11|475.57|471.47|475.6|471.5|475.21|471.11|22
1633643050000|2021-10-07 21:44:10|475.58|471.48|475.75|471.65|475.75|471.65|475.58|471.48|20
1633643060000|2021-10-07 21:44:20|475.7|471.6|475.64|471.54|475.75|471.65|475.64|471.54|12
1633643070000|2021-10-07 21:44:30|475.62|471.52|475.64|471.54|475.64|471.54|475.62|471.52|2
1633643080000|2021-10-07 21:44:40|475.67|471.57|475.64|471.54|475.67|471.57|475.64|471.54|2
1633643090000|2021-10-07 21:44:50|475.71|471.61|475.63|471.53|475.71|471.61|475.63|471.53|3
1633643100000|2021-10-07 21:45:00|475.62|471.52|475.2|471.1|475.63|471.53|475.2|471.1|24
1633643110000|2021-10-07 21:45:10|475.23|471.13|474.7|470.6|475.23|471.13|474.69|470.59|18
1633643120000|2021-10-07 21:45:20|474.73|470.63|474.75|470.65|474.75|470.65|474.71|470.61|4
1633643130000|2021-10-07 21:45:30|474.74|470.64|475|470.9|475.01|470.91|474.73|470.63|13
1633643140000|2021-10-07 21:45:40|474.99|470.89|474.9|470.8|474.99|470.89|474.85|470.75|6
1633643150000|2021-10-07 21:45:50|474.92|470.82|474.6|470.5|474.92|470.82|474.6|470.5|9
1633643160000|2021-10-07 21:46:00|474.69|470.59|474.45|470.35|474.69|470.59|474.3|470.2|20
1633643170000|2021-10-07 21:46:10|474.4|470.3|474.4|470.3|474.45|470.35|474.35|470.25|11
1633643180000|2021-10-07 21:46:20|474.45|470.35|474.45|470.35|474.45|470.35|474.35|470.25|9
1633643190000|2021-10-07 21:46:30|474.4|470.3|474.4|470.3|474.4|470.3|474.37|470.27|5
1633643200000|2021-10-07 21:46:40|474.45|470.35|474.45|470.35|474.45|470.35|474.4|470.3|5
1633643210000|2021-10-07 21:46:50|474.4|470.3|474.4|470.3|474.45|470.35|474.4|470.3|3
1633643220000|2021-10-07 21:47:00|474.52|470.42|474.5|470.4|474.6|470.5|474.45|470.35|11
1633643230000|2021-10-07 21:47:10|474.4|470.3|474.51|470.41|474.55|470.45|474.4|470.3|6
1633643240000|2021-10-07 21:47:20|474.46|470.36|474.55|470.45|474.55|470.45|474.46|470.36|7
1633643250000|2021-10-07 21:47:30|474.5|470.4|474.45|470.35|474.5|470.4|474.45|470.35|2
1633643260000|2021-10-07 21:47:40|474.5|470.4|474.7|470.6|474.79|470.69|474.5|470.4|13
1633643270000|2021-10-07 21:47:50|474.65|470.55|474.75|470.65|474.75|470.65|474.65|470.55|7
1633643280000|2021-10-07 21:48:00|474.77|470.67|474.65|470.55|474.77|470.67|474.55|470.45|11
1633643290000|2021-10-07 21:48:10|474.64|470.54|474.38|470.28|474.64|470.54|474.38|470.28|12
1633643300000|2021-10-07 21:48:20|474.41|470.31|474.36|470.26|474.46|470.36|474.36|470.26|3
1633643310000|2021-10-07 21:48:30|474.39|470.29|474.25|470.15|474.39|470.29|474.25|470.15|6
1633643320000|2021-10-07 21:48:40|474.35|470.25|474.35|470.25|474.41|470.31|474.35|470.25|3
1633643330000|2021-10-07 21:48:50|474.36|470.26|474.34|470.24|474.36|470.26|474.34|470.24|2
1633643340000|2021-10-07 21:49:00|474.35|470.25|474.44|470.34|474.44|470.34|474.34|470.24|6
1633643350000|2021-10-07 21:49:10|474.45|470.35|474.65|470.55|474.66|470.56|474.45|470.35|8
1633643360000|2021-10-07 21:49:20|474.6|470.5|474.98|470.88|475.03|470.93|474.6|470.5|17
1633643370000|2021-10-07 21:49:30|474.95|470.85|475.46|471.36|475.47|471.37|474.9|470.8|14
1633643380000|2021-10-07 21:49:40|475.48|471.38|475.5|471.4|475.5|471.4|475.46|471.36|9
1633643390000|2021-10-07 21:49:50|475.4|471.3|475.61|471.51|475.61|471.51|475.4|471.3|19
1633643400000|2021-10-07 21:50:00|475.58|471.48|475.56|471.46|475.58|471.48|475.54|471.44|8
1633643410000|2021-10-07 21:50:10|475.51|471.41|475.4|471.3|475.52|471.42|475.4|471.3|10
1633643420000|2021-10-07 21:50:20|475.41|471.31|475.26|471.16|475.41|471.31|475.2|471.1|5
1633643430000|2021-10-07 21:50:30|475.27|471.17|475.32|471.22|475.32|471.22|475.27|471.17|5
1633643440000|2021-10-07 21:50:40|475.2|471.1|475.1|471|475.2|471.1|475.1|471|5
1633643450000|2021-10-07 21:50:50|475.11|471.01|475.11|471.01|475.11|471.01|475.11|471.01|1
1633643460000|2021-10-07 21:51:00|475.09|470.99|475.09|470.99|475.09|470.99|475.09|470.99|1
1633643470000|2021-10-07 21:51:10|475.05|470.95|475.1|471|475.1|471|475.05|470.95|3
1633643480000|2021-10-07 21:51:20|475.12|471.02|475.06|470.96|475.13|471.03|475.06|470.96|5
1633643490000|2021-10-07 21:51:30|475.1|471|475.1|471|475.1|471|475.1|471|1
1633643500000|2021-10-07 21:51:40|475.17|471.07|475.17|471.07|475.17|471.07|475.17|471.07|1
1633643510000|2021-10-07 21:51:50|475.1|471|475.1|471|475.1|471|475.1|471|1
1633643520000|2021-10-07 21:52:00|475.09|470.99|475.1|471|475.1|471|475.07|470.97|3
1633643530000|2021-10-07 21:52:10|475.21|471.11|474.75|470.65|475.21|471.11|474.75|470.65|7
1633643540000|2021-10-07 21:52:20|474.8|470.7|474.75|470.65|474.83|470.73|474.7|470.6|6
1633643550000|2021-10-07 21:52:30|474.78|470.68|474.75|470.65|474.78|470.68|474.75|470.65|2
1633643560000|2021-10-07 21:52:40|474.86|470.76|474.82|470.72|474.87|470.77|474.7|470.6|8
1633643570000|2021-10-07 21:52:50|474.81|470.71|474.81|470.71|474.85|470.75|474.7|470.6|5
1633643580000|2021-10-07 21:53:00|474.76|470.66|474.7|470.6|474.76|470.66|474.7|470.6|5
1633643590000|2021-10-07 21:53:10|474.75|470.65|474.7|470.6|474.75|470.65|474.7|470.6|6
1633643600000|2021-10-07 21:53:20|474.73|470.63|474.4|470.3|474.73|470.63|474.35|470.25|14
1633643610000|2021-10-07 21:53:30|474.41|470.31|474.39|470.29|474.42|470.32|474.39|470.29|8
1633643620000|2021-10-07 21:53:40|474.38|470.28|474.35|470.25|474.38|470.28|474.34|470.24|5
1633643630000|2021-10-07 21:53:50|474.33|470.23|474.34|470.24|474.35|470.25|474.28|470.18|11
1633643640000|2021-10-07 21:54:00|474.35|470.25|474.34|470.24|474.35|470.25|474.34|470.24|2
1633643650000|2021-10-07 21:54:10|474.37|470.27|474.35|470.25|474.37|470.27|474.3|470.2|5
1633643660000|2021-10-07 21:54:20|474.3|470.2|474.15|470.05|474.3|470.2|474.15|470.05|4
1633643670000|2021-10-07 21:54:30|474.1|470|474.01|469.91|474.1|470|473.9|469.8|12
1633643680000|2021-10-07 21:54:40|474.04|469.94|474.36|470.26|474.36|470.26|474.03|469.93|16
1633643690000|2021-10-07 21:54:50|474.37|470.27|474.49|470.39|474.49|470.39|474.36|470.26|15
1633643700000|2021-10-07 21:55:00|474.5|470.4|474.77|470.67|474.77|470.67|474.45|470.35|21
1633643710000|2021-10-07 21:55:10|474.78|470.68|474.8|470.7|474.81|470.71|474.77|470.67|6
1633643720000|2021-10-07 21:55:20|474.81|470.71|474.65|470.55|474.83|470.73|474.65|470.55|7
1633643730000|2021-10-07 21:55:30|474.66|470.56|474.72|470.62|474.72|470.62|474.65|470.55|10
1633643740000|2021-10-07 21:55:40|474.71|470.61|474.68|470.58|474.72|470.62|474.67|470.57|8
1633643750000|2021-10-07 21:55:50|474.67|470.57|474.43|470.33|474.69|470.59|474.4|470.3|17
1633643760000|2021-10-07 21:56:00|474.42|470.32|474.39|470.29|474.45|470.35|474.39|470.29|12
1633643770000|2021-10-07 21:56:10|474.4|470.3|474.39|470.29|474.41|470.31|474.39|470.29|3
1633643780000|2021-10-07 21:56:20|474.37|470.27|474.45|470.35|474.45|470.35|474.34|470.24|10
1633643790000|2021-10-07 21:56:30|474.44|470.34|474.39|470.29|474.45|470.35|474.35|470.25|8
1633643800000|2021-10-07 21:56:40|474.38|470.28|474.41|470.31|474.41|470.31|474.38|470.28|4
1633643810000|2021-10-07 21:56:50|474.43|470.33|474.32|470.22|474.43|470.33|474.3|470.2|14
1633643820000|2021-10-07 21:57:00|474.31|470.21|474.44|470.34|474.44|470.34|474.31|470.21|15
1633643830000|2021-10-07 21:57:10|474.43|470.33|474.56|470.46|474.65|470.55|474.42|470.32|13
1633643840000|2021-10-07 21:57:20|474.59|470.49|474.5|470.4|474.62|470.52|474.5|470.4|10
1633643850000|2021-10-07 21:57:30|474.56|470.46|474.55|470.45|474.57|470.47|474.52|470.42|8
1633643860000|2021-10-07 21:57:40|474.47|470.37|474.56|470.46|474.56|470.46|474.47|470.37|2
1633643870000|2021-10-07 21:57:50|474.52|470.42|474.57|470.47|474.57|470.47|474.52|470.42|3
1633643880000|2021-10-07 21:58:00|474.55|470.45|474.42|470.32|474.55|470.45|474.41|470.31|9
1633643890000|2021-10-07 21:58:10|474.3|470.2|474.17|470.07|474.35|470.25|474.1|470|14
1633643900000|2021-10-07 21:58:20|474|469.9|474|469.9|474.1|470|473.95|469.85|15
1633643910000|2021-10-07 21:58:30|473.97|469.87|473.95|469.85|473.97|469.87|473.94|469.84|6
1633643920000|2021-10-07 21:58:40|473.93|469.83|473.95|469.85|473.95|469.85|473.9|469.8|4
1633643930000|2021-10-07 21:58:50|474|469.9|474|469.9|474.01|469.91|474|469.9|3
1633643940000|2021-10-07 21:59:00|474.05|469.95|474.57|470.47|474.57|470.47|474.05|469.95|20
1633643950000|2021-10-07 21:59:10|474.58|470.48|474.1|470|474.58|470.48|474.1|470|17
1633643960000|2021-10-07 21:59:20|474.14|470.04|473.82|469.72|474.14|470.04|473.82|469.72|12
1633643970000|2021-10-07 21:59:30|473.75|469.65|473.93|469.83|473.93|469.83|473.7|469.6|8
1633643980000|2021-10-07 21:59:40|473.8|469.7|473.79|469.69|473.8|469.7|473.73|469.63|4
1633643990000|2021-10-07 21:59:50|473.7|469.6|473.8|469.7|473.82|469.72|473.7|469.6|7
1633644000000|2021-10-07 22:00:00|473.82|469.72|473.84|469.74|473.86|469.76|473.81|469.71|8
1633644010000|2021-10-07 22:00:10|473.82|469.72|473.79|469.69|473.84|469.74|473.73|469.63|15
1633644020000|2021-10-07 22:00:20|473.81|469.71|474.02|469.92|474.04|469.94|473.8|469.7|20
1633644030000|2021-10-07 22:00:30|474.05|469.95|474.19|470.09|474.2|470.1|474.05|469.95|8
1633644040000|2021-10-07 22:00:40|474.24|470.14|474.2|470.1|474.24|470.14|474.2|470.1|4
1633644050000|2021-10-07 22:00:50|474.23|470.13|474.15|470.05|474.36|470.26|474.15|470.05|8
1633644060000|2021-10-07 22:01:00|474.1|470|473.85|469.75|474.11|470.01|473.75|469.65|22
1633644070000|2021-10-07 22:01:10|473.7|469.6|473.4|469.3|473.75|469.65|473.4|469.3|13
1633644080000|2021-10-07 22:01:20|473.2|469.1|472.86|468.76|473.32|469.22|472.86|468.76|20
1633644090000|2021-10-07 22:01:30|472.85|468.75|472.62|468.52|472.85|468.75|472.55|468.45|18
1633644100000|2021-10-07 22:01:40|472.5|468.4|472.7|468.6|472.7|468.6|472.5|468.4|14
1633644110000|2021-10-07 22:01:50|472.63|468.53|472.78|468.68|472.84|468.74|472.6|468.5|19
1633644120000|2021-10-07 22:02:00|472.8|468.7|472.45|468.35|472.85|468.75|472.45|468.35|17
1633644130000|2021-10-07 22:02:10|472.4|468.3|472.46|468.36|472.46|468.36|472.4|468.3|5
1633644140000|2021-10-07 22:02:20|472.47|468.37|472.48|468.38|472.48|468.38|472.35|468.25|10
1633644150000|2021-10-07 22:02:30|472.51|468.41|472.6|468.5|472.6|468.5|472.51|468.41|12
1633644160000|2021-10-07 22:02:40|472.65|468.55|472.75|468.65|472.75|468.65|472.55|468.45|14
1633644170000|2021-10-07 22:02:50|472.73|468.63|473.28|469.18|473.28|469.18|472.73|468.63|22
1633644180000|2021-10-07 22:03:00|473.3|469.2|473|468.9|473.3|469.2|473|468.9|14
1633644190000|2021-10-07 22:03:10|473.03|468.93|472.97|468.87|473.03|468.93|472.9|468.8|6
1633644200000|2021-10-07 22:03:20|472.96|468.86|472.81|468.71|472.96|468.86|472.81|468.71|3
1633644210000|2021-10-07 22:03:30|472.73|468.63|472.72|468.62|472.79|468.69|472.6|468.5|9
1633644220000|2021-10-07 22:03:40|472.64|468.54|472.55|468.45|472.64|468.54|472.55|468.45|8
1633644230000|2021-10-07 22:03:50|472.58|468.48|472.7|468.6|472.73|468.63|472.58|468.48|6
1633644240000|2021-10-07 22:04:00|472.65|468.55|472.62|468.52|472.76|468.66|472.62|468.52|11
1633644250000|2021-10-07 22:04:10|472.65|468.55|472.52|468.42|472.65|468.55|472.5|468.4|11
1633644260000|2021-10-07 22:04:20|472.4|468.3|472.15|468.05|472.4|468.3|472.09|467.99|27
1633644270000|2021-10-07 22:04:30|472.2|468.1|472.46|468.36|472.46|468.36|472.19|468.09|18
1633644280000|2021-10-07 22:04:40|472.44|468.34|472.35|468.25|472.45|468.35|472.35|468.25|9
1633644290000|2021-10-07 22:04:50|472.4|468.3|472.64|468.54|472.64|468.54|472.35|468.25|17
1633644300000|2021-10-07 22:05:00|472.61|468.51|472.57|468.47|472.62|468.52|472.49|468.39|20
1633644310000|2021-10-07 22:05:10|472.55|468.45|472.48|468.38|472.55|468.45|472.47|468.37|15
1633644320000|2021-10-07 22:05:20|472.45|468.35|472.34|468.24|472.46|468.36|472.31|468.21|16
1633644330000|2021-10-07 22:05:30|472.33|468.23|472.31|468.21|472.35|468.25|472.28|468.18|10
1633644340000|2021-10-07 22:05:40|472.29|468.19|472.33|468.23|472.33|468.23|472.27|468.17|4
1633644350000|2021-10-07 22:05:50|472.34|468.24|472.27|468.17|472.34|468.24|472.26|468.16|6
1633644360000|2021-10-07 22:06:00|472.2|468.1|471.84|467.74|472.22|468.12|471.84|467.74|14
1633644370000|2021-10-07 22:06:10|471.85|467.75|472.16|468.06|472.23|468.13|471.7|467.6|19
1633644380000|2021-10-07 22:06:20|472.19|468.09|472.08|467.98|472.2|468.1|472.01|467.91|19
1633644390000|2021-10-07 22:06:30|472.04|467.94|472.06|467.96|472.1|468|472.03|467.93|9
1633644400000|2021-10-07 22:06:40|472.02|467.92|471.86|467.76|472.02|467.92|471.82|467.72|15
1633644410000|2021-10-07 22:06:50|471.89|467.79|471.76|467.66|471.89|467.79|471.76|467.66|10
1633644420000|2021-10-07 22:07:00|471.77|467.67|471.8|467.7|471.82|467.72|471.7|467.6|11
1633644430000|2021-10-07 22:07:10|471.79|467.69|471.82|467.72|471.82|467.72|471.75|467.65|6
1633644440000|2021-10-07 22:07:20|471.8|467.7|471.65|467.55|471.83|467.73|471.65|467.55|14
1633644450000|2021-10-07 22:07:30|471.71|467.61|471.37|467.27|471.71|467.61|471.37|467.27|11
1633644460000|2021-10-07 22:07:40|471.36|467.26|471.43|467.33|471.43|467.33|471.17|467.07|25
1633644470000|2021-10-07 22:07:50|471.39|467.29|472|467.9|472.18|468.08|471.39|467.29|23
1633644480000|2021-10-07 22:08:00|471.99|467.89|471.75|467.65|472.14|468.04|471.75|467.65|15
1633644490000|2021-10-07 22:08:10|471.77|467.67|471.9|467.8|472.11|468.01|471.77|467.67|17
1633644500000|2021-10-07 22:08:20|471.88|467.78|471.45|467.35|471.96|467.86|471.4|467.3|25
1633644510000|2021-10-07 22:08:30|471.5|467.4|471.44|467.34|471.74|467.64|471.27|467.17|29
1633644520000|2021-10-07 22:08:40|471.22|467.12|471.3|467.2|471.44|467.34|471.2|467.1|25
1633644530000|2021-10-07 22:08:50|471.32|467.22|471.24|467.14|471.43|467.33|471.2|467.1|25
1633644540000|2021-10-07 22:09:00|471.23|467.13|471.34|467.24|471.5|467.4|471.14|467.04|32
1633644550000|2021-10-07 22:09:10|471.35|467.25|470.95|466.85|471.35|467.25|470.95|466.85|19
1633644560000|2021-10-07 22:09:20|471.09|466.99|470.61|466.51|471.09|466.99|470.48|466.38|34
1633644570000|2021-10-07 22:09:30|470.54|466.44|470.53|466.43|470.67|466.57|470.47|466.37|23
1633644580000|2021-10-07 22:09:40|470.61|466.51|470.84|466.74|470.88|466.78|470.48|466.38|30
1633644590000|2021-10-07 22:09:50|470.85|466.75|470.9|466.8|470.95|466.85|470.76|466.66|22
1633644600000|2021-10-07 22:10:00|470.89|466.79|471.1|467|471.1|467|470.55|466.45|28
1633644610000|2021-10-07 22:10:10|471.05|466.95|470.87|466.77|471.29|467.19|470.85|466.75|24
1633644620000|2021-10-07 22:10:20|470.86|466.76|470.77|466.67|470.92|466.82|470.77|466.67|17
1633644630000|2021-10-07 22:10:30|470.76|466.66|470.9|466.8|470.9|466.8|470.76|466.66|15
1633644640000|2021-10-07 22:10:40|470.88|466.78|470.75|466.65|470.94|466.84|470.75|466.65|17
1633644650000|2021-10-07 22:10:50|470.77|466.67|470.7|466.6|470.78|466.68|470.7|466.6|7
1633644660000|2021-10-07 22:11:00|470.67|466.57|470.3|466.2|470.7|466.6|470.3|466.2|27
1633644670000|2021-10-07 22:11:10|470.25|466.15|470.15|466.05|470.25|466.15|470.12|466.02|14
1633644680000|2021-10-07 22:11:20|470.12|466.02|470.09|465.99|470.27|466.17|470.02|465.92|32
1633644690000|2021-10-07 22:11:30|470.13|466.03|470.17|466.07|470.18|466.08|470.06|465.96|17
1633644700000|2021-10-07 22:11:40|470.16|466.06|470.05|465.95|470.17|466.07|470.02|465.92|14
1633644710000|2021-10-07 22:11:50|470.04|465.94|470.05|465.95|470.1|466|470.03|465.93|11
1633644720000|2021-10-07 22:12:00|470.06|465.96|470.11|466.01|470.11|466.01|470.05|465.95|10
1633644730000|2021-10-07 22:12:10|470.07|465.97|469.9|465.8|470.11|466.01|469.88|465.78|13
1633644740000|2021-10-07 22:12:20|469.95|465.85|469.6|465.5|469.95|465.85|469.6|465.5|23
1633644750000|2021-10-07 22:12:30|469.65|465.55|469.57|465.47|469.65|465.55|469.43|465.33|24
1633644760000|2021-10-07 22:12:40|469.58|465.48|469.3|465.2|469.59|465.49|469.29|465.19|30
1633644770000|2021-10-07 22:12:50|469.28|465.18|469.27|465.17|469.28|465.18|469.13|465.03|18
1633644780000|2021-10-07 22:13:00|469.22|465.12|469.34|465.24|469.45|465.35|469.22|465.12|17
1633644790000|2021-10-07 22:13:10|469.38|465.28|469.48|465.38|469.62|465.52|469.38|465.28|27
1633644800000|2021-10-07 22:13:20|469.46|465.36|469.72|465.62|469.73|465.63|469.44|465.34|22
1633644810000|2021-10-07 22:13:30|469.73|465.63|469.95|465.85|469.96|465.86|469.73|465.63|21
1633644820000|2021-10-07 22:13:40|469.96|465.86|469.71|465.61|469.96|465.86|469.65|465.55|22
1633644830000|2021-10-07 22:13:50|469.73|465.63|469.82|465.72|469.84|465.74|469.62|465.52|28
1633644840000|2021-10-07 22:14:00|469.83|465.73|469.83|465.73|469.95|465.85|469.81|465.71|19
1633644850000|2021-10-07 22:14:10|469.82|465.72|469.5|465.4|469.84|465.74|469.5|465.4|20
1633644860000|2021-10-07 22:14:20|469.49|465.39|469.05|464.95|469.49|465.39|469.05|464.95|15
1633644870000|2021-10-07 22:14:30|469.1|465|469.25|465.15|469.35|465.25|469.05|464.95|17
1633644880000|2021-10-07 22:14:40|469.27|465.17|469.27|465.17|469.55|465.45|469.27|465.17|21
1633644890000|2021-10-07 22:14:50|469.32|465.22|469.36|465.26|469.45|465.35|469.24|465.14|17
1633644900000|2021-10-07 22:15:00|469.4|465.3|469.35|465.25|469.42|465.32|469.31|465.21|14
1633644910000|2021-10-07 22:15:10|469.3|465.2|469.4|465.3|469.45|465.35|469.28|465.18|21
1633644920000|2021-10-07 22:15:20|469.41|465.31|469.41|465.31|469.45|465.35|469.4|465.3|14
1633644930000|2021-10-07 22:15:30|469.42|465.32|469.31|465.21|469.47|465.37|469.3|465.2|14
1633644940000|2021-10-07 22:15:40|469.29|465.19|469.43|465.33|469.63|465.53|469.24|465.14|21
1633644950000|2021-10-07 22:15:50|469.46|465.36|469.59|465.49|469.65|465.55|469.46|465.36|16
1633644960000|2021-10-07 22:16:00|469.62|465.52|469.79|465.69|469.98|465.88|469.62|465.52|19
1633644970000|2021-10-07 22:16:10|469.78|465.68|469.93|465.83|469.98|465.88|469.78|465.68|23
1633644980000|2021-10-07 22:16:20|469.91|465.81|470.01|465.91|470.11|466.01|469.84|465.74|24
1633644990000|2021-10-07 22:16:30|469.98|465.88|470|465.9|470|465.9|469.87|465.77|10
1633645000000|2021-10-07 22:16:40|469.95|465.85|469.9|465.8|470.05|465.95|469.9|465.8|14
1633645010000|2021-10-07 22:16:50|469.95|465.85|469.71|465.61|469.95|465.85|469.71|465.61|17
1633645020000|2021-10-07 22:17:00|469.73|465.63|469.73|465.63|469.8|465.7|469.7|465.6|16
1633645030000|2021-10-07 22:17:10|469.74|465.64|469.78|465.68|469.8|465.7|469.7|465.6|16
1633645040000|2021-10-07 22:17:20|469.8|465.7|469.56|465.46|469.91|465.81|469.56|465.46|21
1633645050000|2021-10-07 22:17:30|469.57|465.47|469.52|465.42|469.62|465.52|469.51|465.41|20
1633645060000|2021-10-07 22:17:40|469.53|465.43|469.52|465.42|469.64|465.54|469.51|465.41|11
1633645070000|2021-10-07 22:17:50|469.51|465.41|469.49|465.39|469.51|465.41|469.49|465.39|4
1633645080000|2021-10-07 22:18:00|469.43|465.33|469.31|465.21|469.43|465.33|469.19|465.09|8
1633645090000|2021-10-07 22:18:10|469.32|465.22|469.25|465.15|469.41|465.31|469.19|465.09|15
1633645100000|2021-10-07 22:18:20|469.2|465.1|469.21|465.11|469.29|465.19|469.18|465.08|12
1633645110000|2021-10-07 22:18:30|469.19|465.09|469.13|465.03|469.23|465.13|469.05|464.95|17
1633645120000|2021-10-07 22:18:40|469.15|465.05|469.22|465.12|469.43|465.33|469.14|465.04|20
1633645130000|2021-10-07 22:18:50|469.33|465.23|468.99|464.89|469.33|465.23|468.99|464.89|4
1633645140000|2021-10-07 22:19:00|468.98|464.88|468.79|464.69|468.99|464.89|468.75|464.65|12
1633645150000|2021-10-07 22:19:10|468.7|464.6|468.84|464.74|468.86|464.76|468.68|464.58|14
1633645160000|2021-10-07 22:19:20|468.9|464.8|468.68|464.58|469.02|464.92|468.68|464.58|25
1633645170000|2021-10-07 22:19:30|468.7|464.6|468.9|464.8|469.02|464.92|468.7|464.6|21
1633645180000|2021-10-07 22:19:40|468.85|464.75|468.69|464.59|468.99|464.89|468.59|464.49|20
1633645190000|2021-10-07 22:19:50|468.73|464.63|468.53|464.43|468.77|464.67|468.42|464.32|29
1633645200000|2021-10-07 22:20:00|468.55|464.45|468.1|464|468.61|464.51|467.93|463.83|30
1633645210000|2021-10-07 22:20:10|468.02|463.92|468.04|463.94|468.2|464.1|467.83|463.73|33
1633645220000|2021-10-07 22:20:20|468.03|463.93|467.86|463.76|468.13|464.03|467.75|463.65|30
1633645230000|2021-10-07 22:20:30|467.89|463.79|467.65|463.55|467.95|463.85|467.6|463.5|23
1633645240000|2021-10-07 22:20:40|467.64|463.54|467.62|463.52|467.78|463.68|467.55|463.45|21
1633645250000|2021-10-07 22:20:50|467.64|463.54|467.83|463.73|467.84|463.74|467.64|463.54|22
1633645260000|2021-10-07 22:21:00|467.82|463.72|468.15|464.05|468.15|464.05|467.82|463.72|29
1633645270000|2021-10-07 22:21:10|468.03|463.93|467.62|463.52|468.08|463.98|467.6|463.5|16
1633645280000|2021-10-07 22:21:20|467.76|463.66|467.65|463.55|467.86|463.76|467.61|463.51|29
1633645290000|2021-10-07 22:21:30|467.68|463.58|467.74|463.64|467.76|463.66|467.65|463.55|14
1633645300000|2021-10-07 22:21:40|467.73|463.63|467.76|463.66|467.79|463.69|467.68|463.58|11
1633645310000|2021-10-07 22:21:50|467.77|463.67|467.77|463.67|467.91|463.81|467.74|463.64|11
1633645320000|2021-10-07 22:22:00|467.75|463.65|467.63|463.53|467.81|463.71|467.63|463.53|12
1633645330000|2021-10-07 22:22:10|467.67|463.57|467.69|463.59|467.74|463.64|467.66|463.56|10
1633645340000|2021-10-07 22:22:20|467.7|463.6|467.72|463.62|467.76|463.66|467.7|463.6|3
1633645350000|2021-10-07 22:22:30|467.68|463.58|467.73|463.63|467.76|463.66|467.63|463.53|12
1633645360000|2021-10-07 22:22:40|467.75|463.65|467.88|463.78|467.88|463.78|467.75|463.65|5
1633645370000|2021-10-07 22:22:50|467.85|463.75|467.85|463.75|467.9|463.8|467.8|463.7|13
1633645380000|2021-10-07 22:23:00|467.8|463.7|468|463.9|468.04|463.94|467.8|463.7|10
1633645390000|2021-10-07 22:23:10|468.02|463.92|468.07|463.97|468.07|463.97|467.9|463.8|17
1633645400000|2021-10-07 22:23:20|468.1|464|468.1|464|468.12|464.02|468|463.9|13
1633645410000|2021-10-07 22:23:30|468.09|463.99|468.1|464|468.11|464.01|468.07|463.97|6
1633645420000|2021-10-07 22:23:40|468.12|464.02|468.03|463.93|468.12|464.02|468|463.9|13
1633645430000|2021-10-07 22:23:50|468.06|463.96|468.1|464|468.11|464.01|468.03|463.93|9
1633645440000|2021-10-07 22:24:00|468.13|464.03|468.45|464.35|468.48|464.38|468.13|464.03|17
1633645450000|2021-10-07 22:24:10|468.4|464.3|468.27|464.17|468.4|464.3|468.2|464.1|11
1633645460000|2021-10-07 22:24:20|468.21|464.11|468.19|464.09|468.28|464.18|468.11|464.01|9
1633645470000|2021-10-07 22:24:30|468.2|464.1|468.4|464.3|468.42|464.32|468.2|464.1|13
1633645480000|2021-10-07 22:24:40|468.39|464.29|468.25|464.15|468.39|464.29|468.25|464.15|10
1633645490000|2021-10-07 22:24:50|468.24|464.14|468.39|464.29|468.39|464.29|468.23|464.13|8
1633645500000|2021-10-07 22:25:00|468.4|464.3|468.3|464.2|468.4|464.3|468.2|464.1|6
1633645510000|2021-10-07 22:25:10|468.31|464.21|468.6|464.5|468.6|464.5|468.25|464.15|27
1633645520000|2021-10-07 22:25:20|468.65|464.55|468.69|464.59|468.7|464.6|468.6|464.5|14
1633645530000|2021-10-07 22:25:30|468.68|464.58|468.74|464.64|468.74|464.64|468.65|464.55|5
1633645540000|2021-10-07 22:25:40|468.78|464.68|468.79|464.69|468.79|464.69|468.75|464.65|10
1633645550000|2021-10-07 22:25:50|468.8|464.7|468.7|464.6|468.82|464.72|468.7|464.6|9
1633645560000|2021-10-07 22:26:00|468.72|464.62|468.65|464.55|468.72|464.62|468.5|464.4|14
1633645570000|2021-10-07 22:26:10|468.63|464.53|468.54|464.44|468.65|464.55|468.4|464.3|17
1633645580000|2021-10-07 22:26:20|468.53|464.43|468.58|464.48|468.62|464.52|468.5|464.4|18
1633645590000|2021-10-07 22:26:30|468.38|464.28|468.45|464.35|468.45|464.35|468.35|464.25|13
1633645600000|2021-10-07 22:26:40|468.49|464.39|468.58|464.48|468.58|464.48|468.49|464.39|7
1633645610000|2021-10-07 22:26:50|468.49|464.39|468.5|464.4|468.5|464.4|468.49|464.39|2
1633645620000|2021-10-07 22:27:00|468.4|464.3|468.43|464.33|468.43|464.33|468.35|464.25|5
1633645630000|2021-10-07 22:27:10|468.48|464.38|468.5|464.4|468.5|464.4|468.35|464.25|6
1633645640000|2021-10-07 22:27:20|468.59|464.49|468.56|464.46|468.59|464.49|468.56|464.46|3
1633645650000|2021-10-07 22:27:30|468.59|464.49|468.75|464.65|468.75|464.65|468.58|464.48|8
1633645660000|2021-10-07 22:27:40|468.71|464.61|468.83|464.73|468.86|464.76|468.71|464.61|13
1633645670000|2021-10-07 22:27:50|468.85|464.75|468.85|464.75|468.85|464.75|468.84|464.74|3
1633645680000|2021-10-07 22:28:00|468.83|464.73|468.93|464.83|468.93|464.83|468.78|464.68|6
1633645690000|2021-10-07 22:28:10|468.7|464.6|468.57|464.47|468.7|464.6|468.55|464.45|9
1633645700000|2021-10-07 22:28:20|468.6|464.5|468.6|464.5|468.6|464.5|468.6|464.5|1
1633645720000|2021-10-07 22:28:40|468.55|464.45|468.5|464.4|468.55|464.45|468.5|464.4|3
1633645730000|2021-10-07 22:28:50|468.53|464.43|468.54|464.44|468.7|464.6|468.5|464.4|10
1633645740000|2021-10-07 22:29:00|468.62|464.52|468.52|464.42|468.63|464.53|468.52|464.42|5
1633645750000|2021-10-07 22:29:10|468.58|464.48|468.29|464.19|468.58|464.48|468.29|464.19|12
1633645760000|2021-10-07 22:29:20|468.32|464.22|467.99|463.89|468.37|464.27|467.91|463.81|26
1633645770000|2021-10-07 22:29:30|468.09|463.99|467.66|463.56|468.1|464|467.65|463.55|22
1633645780000|2021-10-07 22:29:40|467.77|463.67|467.75|463.65|467.77|463.67|467.66|463.56|14
1633645790000|2021-10-07 22:29:50|467.66|463.56|467.71|463.61|467.74|463.64|467.66|463.56|12
1633645800000|2021-10-07 22:30:00|467.7|463.6|467.9|463.8|467.9|463.8|467.7|463.6|13
1633645810000|2021-10-07 22:30:10|467.92|463.82|468.23|464.13|468.26|464.16|467.9|463.8|18
1633645820000|2021-10-07 22:30:20|468.21|464.11|468.23|464.13|468.23|464.13|468.21|464.11|4
1633645830000|2021-10-07 22:30:30|468.21|464.11|468.2|464.1|468.21|464.11|468.05|463.95|13
1633645840000|2021-10-07 22:30:40|468.1|464|468.1|464|468.15|464.05|468.1|464|11
1633645850000|2021-10-07 22:30:50|468.11|464.01|468.25|464.15|468.25|464.15|468.1|464|12
1633645860000|2021-10-07 22:31:00|468.21|464.11|468.05|463.95|468.21|464.11|468.04|463.94|9
1633645870000|2021-10-07 22:31:10|468.1|464|468.2|464.1|468.2|464.1|468.1|464|5
1633645880000|2021-10-07 22:31:20|468.18|464.08|468.18|464.08|468.18|464.08|468.18|464.08|1
1633645890000|2021-10-07 22:31:30|468.15|464.05|468.13|464.03|468.17|464.07|467.9|463.8|15
1633645900000|2021-10-07 22:31:40|467.98|463.88|467.86|463.76|467.99|463.89|467.79|463.69|19
1633645910000|2021-10-07 22:31:50|467.85|463.75|467.85|463.75|467.89|463.79|467.73|463.63|11
1633645920000|2021-10-07 22:32:00|467.86|463.76|467.84|463.74|467.9|463.8|467.7|463.6|17
1633645930000|2021-10-07 22:32:10|467.7|463.6|467.85|463.75|467.85|463.75|467.7|463.6|9
1633645940000|2021-10-07 22:32:20|467.9|463.8|467.84|463.74|467.91|463.81|467.8|463.7|13
1633645950000|2021-10-07 22:32:30|467.91|463.81|467.8|463.7|467.91|463.81|467.8|463.7|2
1633645960000|2021-10-07 22:32:40|467.79|463.69|467.76|463.66|467.83|463.73|467.76|463.66|8
1633645970000|2021-10-07 22:32:50|467.7|463.6|467.87|463.77|467.88|463.78|467.7|463.6|7
1633645980000|2021-10-07 22:33:00|467.89|463.79|467.78|463.68|467.89|463.79|467.75|463.65|17
1633645990000|2021-10-07 22:33:10|467.75|463.65|467.68|463.58|467.84|463.74|467.68|463.58|7
1633646000000|2021-10-07 22:33:20|467.66|463.56|467.6|463.5|467.66|463.56|467.6|463.5|3
1633646010000|2021-10-07 22:33:30|467.5|463.4|467.5|463.4|467.53|463.43|467.48|463.38|5
1633646020000|2021-10-07 22:33:40|467.45|463.35|467.51|463.41|467.51|463.41|467.4|463.3|7
1633646030000|2021-10-07 22:33:50|467.52|463.42|467.5|463.4|467.52|463.42|467.45|463.35|11
1633646040000|2021-10-07 22:34:00|467.51|463.41|467.43|463.33|467.51|463.41|467.4|463.3|5
1633646050000|2021-10-07 22:34:10|467.4|463.3|467.5|463.4|467.6|463.5|467.4|463.3|10
1633646060000|2021-10-07 22:34:20|467.43|463.33|467.45|463.35|467.45|463.35|467.4|463.3|5
1633646070000|2021-10-07 22:34:30|467.5|463.4|467.68|463.58|467.74|463.64|467.4|463.3|22
1633646080000|2021-10-07 22:34:40|467.67|463.57|467.97|463.87|467.98|463.88|467.64|463.54|18
1633646090000|2021-10-07 22:34:50|467.95|463.85|467.95|463.85|468.08|463.98|467.93|463.83|8
1633646100000|2021-10-07 22:35:00|468|463.9|468.07|463.97|468.07|463.97|467.98|463.88|8
1633646110000|2021-10-07 22:35:10|468.1|464|468.37|464.27|468.37|464.27|468.1|464|18
1633646120000|2021-10-07 22:35:20|468.4|464.3|468.45|464.35|468.5|464.4|468.4|464.3|6
1633646130000|2021-10-07 22:35:30|468.48|464.38|468.21|464.11|468.48|464.38|468.2|464.1|15
1633646140000|2021-10-07 22:35:40|468.31|464.21|468.15|464.05|468.31|464.21|468.15|464.05|13
1633646150000|2021-10-07 22:35:50|468.16|464.06|468.01|463.91|468.16|464.06|468|463.9|9
1633646160000|2021-10-07 22:36:00|468.1|464|468|463.9|468.11|464.01|468|463.9|4
1633646170000|2021-10-07 22:36:10|468.01|463.91|468.1|464|468.13|464.03|468|463.9|8
1633646180000|2021-10-07 22:36:20|468.11|464.01|468.08|463.98|468.11|464.01|467.99|463.89|14
1633646190000|2021-10-07 22:36:30|468.09|463.99|468.15|464.05|468.15|464.05|468.08|463.98|15
1633646200000|2021-10-07 22:36:40|468.13|464.03|468.12|464.02|468.15|464.05|468.12|464.02|4
1633646210000|2021-10-07 22:36:50|468.07|463.97|467.97|463.87|468.07|463.97|467.97|463.87|10
1633646220000|2021-10-07 22:37:00|467.99|463.89|468|463.9|468|463.9|467.96|463.86|15
1633646230000|2021-10-07 22:37:10|468.03|463.93|468.02|463.92|468.06|463.96|467.97|463.87|17
1633646240000|2021-10-07 22:37:20|468.01|463.91|468.07|463.97|468.07|463.97|467.99|463.89|14
1633646250000|2021-10-07 22:37:30|468.08|463.98|468.26|464.16|468.26|464.16|468.08|463.98|13
1633646260000|2021-10-07 22:37:40|468.27|464.17|468.32|464.22|468.32|464.22|468.24|464.14|3
1633646270000|2021-10-07 22:37:50|468.28|464.18|468.35|464.25|468.35|464.25|468.26|464.16|13
1633646280000|2021-10-07 22:38:00|468.39|464.29|468.41|464.31|468.49|464.39|468.39|464.29|9
1633646290000|2021-10-07 22:38:10|468.4|464.3|468.6|464.5|468.6|464.5|468.4|464.3|14
1633646300000|2021-10-07 22:38:20|468.59|464.49|468.53|464.43|468.59|464.49|468.5|464.4|10
1633646310000|2021-10-07 22:38:30|468.51|464.41|468.5|464.4|468.59|464.49|468.5|464.4|10
1633646320000|2021-10-07 22:38:40|468.46|464.36|468.31|464.21|468.46|464.36|468.3|464.2|19
1633646330000|2021-10-07 22:38:50|468.3|464.2|468.25|464.15|468.36|464.26|468.19|464.09|6
1633646340000|2021-10-07 22:39:00|468.22|464.12|468.11|464.01|468.32|464.22|468.11|464.01|30
1633646350000|2021-10-07 22:39:10|468.17|464.07|468.12|464.02|468.22|464.12|468.11|464.01|16
1633646360000|2021-10-07 22:39:20|468.17|464.07|468.21|464.11|468.22|464.12|468.1|464|13
1633646370000|2021-10-07 22:39:30|468.2|464.1|468.3|464.2|468.34|464.24|468.2|464.1|13
1633646380000|2021-10-07 22:39:40|468.37|464.27|468.62|464.52|468.64|464.54|468.33|464.23|12
1633646390000|2021-10-07 22:39:50|468.63|464.53|468.87|464.77|468.87|464.77|468.63|464.53|11
1633646400000|2021-10-07 22:40:00|468.9|464.8|469.05|464.95|469.11|465.01|468.9|464.8|17
1633646410000|2021-10-07 22:40:10|469.1|465|469.11|465.01|469.15|465.05|469.06|464.96|6
1633646420000|2021-10-07 22:40:20|469.16|465.06|469.02|464.92|469.18|465.08|468.97|464.87|22
1633646430000|2021-10-07 22:40:30|468.98|464.88|468.98|464.88|469|464.9|468.95|464.85|6
1633646440000|2021-10-07 22:40:40|468.97|464.87|468.81|464.71|468.98|464.88|468.8|464.7|11
1633646450000|2021-10-07 22:40:50|468.8|464.7|468.71|464.61|468.8|464.7|468.7|464.6|6
1633646460000|2021-10-07 22:41:00|468.7|464.6|468.57|464.47|468.7|464.6|468.55|464.45|6
1633646470000|2021-10-07 22:41:10|468.53|464.43|468.67|464.57|468.68|464.58|468.53|464.43|13
1633646480000|2021-10-07 22:41:20|468.66|464.56|468.5|464.4|468.66|464.56|468.5|464.4|10
1633646490000|2021-10-07 22:41:30|468.51|464.41|468.32|464.22|468.53|464.43|468.32|464.22|13
1633646500000|2021-10-07 22:41:40|468.33|464.23|468.26|464.16|468.33|464.23|468.22|464.12|8
1633646510000|2021-10-07 22:41:50|468.28|464.18|468.43|464.33|468.43|464.33|468.28|464.18|12
1633646520000|2021-10-07 22:42:00|468.46|464.36|468.42|464.32|468.55|464.45|468.42|464.32|7
1633646530000|2021-10-07 22:42:10|468.39|464.29|468.44|464.34|468.44|464.34|468.38|464.28|7
1633646540000|2021-10-07 22:42:20|468.46|464.36|468.39|464.29|468.46|464.36|468.33|464.23|12
1633646550000|2021-10-07 22:42:30|468.32|464.22|468.13|464.03|468.34|464.24|468.07|463.97|6
1633646560000|2021-10-07 22:42:40|468.07|463.97|467.92|463.82|468.07|463.97|467.87|463.77|11
1633646570000|2021-10-07 22:42:50|467.9|463.8|468|463.9|468|463.9|467.9|463.8|5
1633646580000|2021-10-07 22:43:00|467.94|463.84|467.98|463.88|468.01|463.91|467.94|463.84|6
1633646590000|2021-10-07 22:43:10|468|463.9|468.04|463.94|468.1|464|468|463.9|10
1633646600000|2021-10-07 22:43:20|468.03|463.93|467.97|463.87|468.09|463.99|467.97|463.87|16
1633646610000|2021-10-07 22:43:30|468|463.9|467.81|463.71|468.01|463.91|467.81|463.71|12
1633646620000|2021-10-07 22:43:40|467.85|463.75|467.78|463.68|467.85|463.75|467.61|463.51|14
1633646630000|2021-10-07 22:43:50|467.79|463.69|467.71|463.61|467.83|463.73|467.69|463.59|18
1633646640000|2021-10-07 22:44:00|467.7|463.6|467.7|463.6|467.76|463.66|467.7|463.6|13
1633646650000|2021-10-07 22:44:10|467.71|463.61|467.6|463.5|467.74|463.64|467.6|463.5|15
1633646660000|2021-10-07 22:44:20|467.65|463.55|467.68|463.58|467.71|463.61|467.6|463.5|9
1633646670000|2021-10-07 22:44:30|467.66|463.56|467.75|463.65|467.8|463.7|467.61|463.51|15
1633646680000|2021-10-07 22:44:40|467.71|463.61|467.7|463.6|467.76|463.66|467.65|463.55|15
1633646690000|2021-10-07 22:44:50|467.76|463.66|467.92|463.82|467.93|463.83|467.76|463.66|12
1633646700000|2021-10-07 22:45:00|467.9|463.8|467.68|463.58|467.95|463.85|467.65|463.55|19
1633646710000|2021-10-07 22:45:10|467.7|463.6|467.9|463.8|467.93|463.83|467.7|463.6|17
1633646720000|2021-10-07 22:45:20|467.91|463.81|468.16|464.06|468.17|464.07|467.91|463.81|17
1633646730000|2021-10-07 22:45:30|468.17|464.07|468.32|464.22|468.4|464.3|468.17|464.07|26
1633646740000|2021-10-07 22:45:40|468.31|464.21|468.4|464.3|468.4|464.3|468.31|464.21|6
1633646750000|2021-10-07 22:45:50|468.39|464.29|468.38|464.28|468.39|464.29|468.36|464.26|7
1633646760000|2021-10-07 22:46:00|468.37|464.27|468.31|464.21|468.37|464.27|468.28|464.18|11
1633646770000|2021-10-07 22:46:10|468.3|464.2|468.31|464.21|468.33|464.23|468.29|464.19|7
1633646780000|2021-10-07 22:46:20|468.37|464.27|468.26|464.16|468.37|464.27|468.26|464.16|15
1633646790000|2021-10-07 22:46:30|468.27|464.17|468.21|464.11|468.29|464.19|468.2|464.1|7
1633646800000|2021-10-07 22:46:40|468.2|464.1|468.2|464.1|468.2|464.1|468.17|464.07|10
1633646810000|2021-10-07 22:46:50|468.19|464.09|468.29|464.19|468.3|464.2|468.19|464.09|14
1633646820000|2021-10-07 22:47:00|468.3|464.2|468.12|464.02|468.3|464.2|468.05|463.95|18
1633646830000|2021-10-07 22:47:10|468.11|464.01|468.3|464.2|468.31|464.21|468.1|464|15
1633646840000|2021-10-07 22:47:20|468.23|464.13|468.35|464.25|468.38|464.28|468.23|464.13|4
1633646850000|2021-10-07 22:47:30|468.38|464.28|468.15|464.05|468.38|464.28|468.15|464.05|21
1633646860000|2021-10-07 22:47:40|468.11|464.01|468.24|464.14|468.28|464.18|468.05|463.95|18
1633646870000|2021-10-07 22:47:50|468.22|464.12|468.31|464.21|468.38|464.28|468.22|464.12|15
1633646880000|2021-10-07 22:48:00|468.32|464.22|468.23|464.13|468.32|464.22|468.23|464.13|4
1633646890000|2021-10-07 22:48:10|468.26|464.16|468.2|464.1|468.28|464.18|468.2|464.1|7
1633646900000|2021-10-07 22:48:20|468.23|464.13|468.45|464.35|468.5|464.4|468.23|464.13|12
1633646910000|2021-10-07 22:48:30|468.46|464.36|468.7|464.6|468.75|464.65|468.46|464.36|10
1633646920000|2021-10-07 22:48:40|468.65|464.55|468.7|464.6|468.7|464.6|468.55|464.45|16
1633646930000|2021-10-07 22:48:50|468.68|464.58|468.66|464.56|468.68|464.58|468.62|464.52|10
1633646940000|2021-10-07 22:49:00|468.65|464.55|468.57|464.47|468.65|464.55|468.4|464.3|23
1633646950000|2021-10-07 22:49:10|468.55|464.45|468.77|464.67|468.78|464.68|468.55|464.45|17
1633646960000|2021-10-07 22:49:20|468.76|464.66|468.74|464.64|468.8|464.7|468.74|464.64|11
1633646970000|2021-10-07 22:49:30|468.77|464.67|468.73|464.63|468.77|464.67|468.73|464.63|7
1633646980000|2021-10-07 22:49:40|468.72|464.62|468.79|464.69|468.79|464.69|468.72|464.62|11
1633646990000|2021-10-07 22:49:50|468.8|464.7|468.97|464.87|468.99|464.89|468.8|464.7|13
1633647000000|2021-10-07 22:50:00|469.03|464.93|468.99|464.89|469.03|464.93|468.84|464.74|9
1633647010000|2021-10-07 22:50:10|468.97|464.87|469.1|465|469.16|465.06|468.95|464.85|22
1633647020000|2021-10-07 22:50:20|469.15|465.05|469.17|465.07|469.22|465.12|469.15|465.05|8
1633647030000|2021-10-07 22:50:30|469.18|465.08|469.31|465.21|469.32|465.22|469.17|465.07|11
1633647040000|2021-10-07 22:50:40|469.3|465.2|469.63|465.53|469.69|465.59|469.3|465.2|14
1633647050000|2021-10-07 22:50:50|469.42|465.32|469.47|465.37|469.55|465.45|469.4|465.3|18
1633647060000|2021-10-07 22:51:00|469.46|465.36|469.21|465.11|469.46|465.36|469.21|465.11|13
1633647070000|2021-10-07 22:51:10|469.22|465.12|469.25|465.15|469.29|465.19|469.2|465.1|14
1633647080000|2021-10-07 22:51:20|469.26|465.16|469.26|465.16|469.26|465.16|469.26|465.16|1
1633647090000|2021-10-07 22:51:30|469.18|465.08|469.2|465.1|469.24|465.14|469.18|465.08|9
1633647100000|2021-10-07 22:51:40|469.25|465.15|469.31|465.21|469.31|465.21|469.2|465.1|6
1633647110000|2021-10-07 22:51:50|469.29|465.19|469.18|465.08|469.29|465.19|469.17|465.07|11
1633647120000|2021-10-07 22:52:00|469.19|465.09|468.98|464.88|469.2|465.1|468.96|464.86|20
1633647130000|2021-10-07 22:52:10|468.9|464.8|468.85|464.75|468.98|464.88|468.85|464.75|10
1633647140000|2021-10-07 22:52:20|468.9|464.8|468.9|464.8|469.02|464.92|468.9|464.8|8
1633647150000|2021-10-07 22:52:30|468.98|464.88|468.95|464.85|468.98|464.88|468.9|464.8|11
1633647160000|2021-10-07 22:52:40|468.88|464.78|468.9|464.8|468.9|464.8|468.88|464.78|3
1633647170000|2021-10-07 22:52:50|468.89|464.79|468.91|464.81|468.91|464.81|468.89|464.79|2
1633647180000|2021-10-07 22:53:00|468.95|464.85|468.85|464.75|468.95|464.85|468.8|464.7|12
1633647200000|2021-10-07 22:53:20|468.79|464.69|468.76|464.66|468.88|464.78|468.76|464.66|10
1633647210000|2021-10-07 22:53:30|468.78|464.68|468.84|464.74|468.84|464.74|468.78|464.68|2
1633647220000|2021-10-07 22:53:40|468.81|464.71|468.81|464.71|468.89|464.79|468.8|464.7|15
1633647230000|2021-10-07 22:53:50|468.8|464.7|468.83|464.73|468.83|464.73|468.79|464.69|9
1633647240000|2021-10-07 22:54:00|468.84|464.74|468.85|464.75|468.86|464.76|468.84|464.74|5
1633647250000|2021-10-07 22:54:10|468.88|464.78|468.9|464.8|468.9|464.8|468.87|464.77|5
1633647270000|2021-10-07 22:54:30|468.85|464.75|468.51|464.41|468.85|464.75|468.47|464.37|18
1633647280000|2021-10-07 22:54:40|468.49|464.39|468.48|464.38|468.5|464.4|468.44|464.34|7
1633647290000|2021-10-07 22:54:50|468.46|464.36|468.5|464.4|468.5|464.4|468.46|464.36|5
1633647300000|2021-10-07 22:55:00|468.49|464.39|468.38|464.28|468.49|464.39|468.38|464.28|13
1633647310000|2021-10-07 22:55:10|468.42|464.32|468.48|464.38|468.51|464.41|468.41|464.31|11
1633647320000|2021-10-07 22:55:20|468.49|464.39|468.5|464.4|468.52|464.42|468.49|464.39|4
1633647330000|2021-10-07 22:55:30|468.48|464.38|468.41|464.31|468.48|464.38|468.4|464.3|8
1633647340000|2021-10-07 22:55:40|468.46|464.36|468.47|464.37|468.47|464.37|468.4|464.3|6
1633647350000|2021-10-07 22:55:50|468.43|464.33|468.38|464.28|468.48|464.38|468.38|464.28|10
1633647360000|2021-10-07 22:56:00|468.28|464.18|468.37|464.27|468.37|464.27|468.28|464.18|3
1633647370000|2021-10-07 22:56:10|468.27|464.17|468.38|464.28|468.39|464.29|468.27|464.17|10
1633647380000|2021-10-07 22:56:20|468.34|464.24|468.65|464.55|468.65|464.55|468.3|464.2|15
1633647390000|2021-10-07 22:56:30|468.61|464.51|468.52|464.42|468.69|464.59|468.49|464.39|13
1633647400000|2021-10-07 22:56:40|468.53|464.43|468.58|464.48|468.58|464.48|468.5|464.4|12
1633647410000|2021-10-07 22:56:50|468.54|464.44|468.57|464.47|468.57|464.47|468.45|464.35|10
1633647420000|2021-10-07 22:57:00|468.61|464.51|468.55|464.45|468.66|464.56|468.48|464.38|18
1633647430000|2021-10-07 22:57:10|468.5|464.4|468.43|464.33|468.57|464.47|468.4|464.3|19
1633647440000|2021-10-07 22:57:20|468.38|464.28|468.4|464.3|468.43|464.33|468.3|464.2|14
1633647450000|2021-10-07 22:57:30|468.36|464.26|468.4|464.3|468.43|464.33|468.35|464.25|7
1633647460000|2021-10-07 22:57:40|468.34|464.24|468.96|464.86|468.96|464.86|468.31|464.21|22
1633647470000|2021-10-07 22:57:50|468.97|464.87|469.07|464.97|469.07|464.97|468.97|464.87|10
1633647480000|2021-10-07 22:58:00|469.06|464.96|469.3|465.2|469.37|465.27|469.06|464.96|11
1633647490000|2021-10-07 22:58:10|469.31|465.21|469.71|465.61|469.71|465.61|469.31|465.21|15
1633647500000|2021-10-07 22:58:20|469.75|465.65|469.71|465.61|469.76|465.66|469.7|465.6|11
1633647510000|2021-10-07 22:58:30|469.8|465.7|469.61|465.51|469.8|465.7|469.52|465.42|7
1633647520000|2021-10-07 22:58:40|469.69|465.59|469.75|465.65|469.76|465.66|469.66|465.56|12
1633647530000|2021-10-07 22:58:50|469.74|465.64|469.69|465.59|469.74|465.64|469.64|465.54|14
1633647540000|2021-10-07 22:59:00|469.63|465.53|469.7|465.6|469.7|465.6|469.57|465.47|15
1633647550000|2021-10-07 22:59:10|469.75|465.65|469.95|465.85|470.08|465.98|469.75|465.65|27
1633647560000|2021-10-07 22:59:20|469.99|465.89|469.83|465.73|470.02|465.92|469.83|465.73|17
1633647570000|2021-10-07 22:59:30|469.85|465.75|469.63|465.53|469.85|465.75|469.59|465.49|20
1633647580000|2021-10-07 22:59:40|469.57|465.47|469.45|465.35|469.61|465.51|469.45|465.35|14
1633647590000|2021-10-07 22:59:50|469.46|465.36|469.66|465.56|469.74|465.64|469.46|465.36|21
1633647600000|2021-10-07 23:00:00|469.68|465.58|469.57|465.47|469.72|465.62|469.53|465.43|24
1633647610000|2021-10-07 23:00:10|469.54|465.44|469.48|465.38|469.63|465.53|469.48|465.38|19
1633647620000|2021-10-07 23:00:20|469.47|465.37|469.46|465.36|469.49|465.39|469.45|465.35|10
1633647630000|2021-10-07 23:00:30|469.47|465.37|469.55|465.45|469.55|465.45|469.45|465.35|12
1633647640000|2021-10-07 23:00:40|469.46|465.36|469.51|465.41|469.51|465.41|469.4|465.3|10
1633647650000|2021-10-07 23:00:50|469.52|465.42|469.42|465.32|469.57|465.47|469.42|465.32|13
1633647660000|2021-10-07 23:01:00|469.47|465.37|469.6|465.5|469.71|465.61|469.45|465.35|20
1633647670000|2021-10-07 23:01:10|469.59|465.49|469.53|465.43|469.64|465.54|469.48|465.38|9
1633647680000|2021-10-07 23:01:20|469.55|465.45|469.43|465.33|469.58|465.48|469.4|465.3|14
1633647690000|2021-10-07 23:01:30|469.4|465.3|469.46|465.36|469.51|465.41|469.4|465.3|14
1633647700000|2021-10-07 23:01:40|469.4|465.3|469.25|465.15|469.45|465.35|469.25|465.15|19
1633647710000|2021-10-07 23:01:50|469.2|465.1|469.14|465.04|469.3|465.2|469|464.9|18
1633647720000|2021-10-07 23:02:00|469.13|465.03|468.96|464.86|469.13|465.03|468.96|464.86|17
1633647730000|2021-10-07 23:02:10|468.93|464.83|469.07|464.97|469.1|465|468.93|464.83|16
1633647740000|2021-10-07 23:02:20|469.06|464.96|468.81|464.71|469.06|464.96|468.81|464.71|8
1633647750000|2021-10-07 23:02:30|468.84|464.74|468.86|464.76|468.89|464.79|468.79|464.69|10
1633647760000|2021-10-07 23:02:40|468.88|464.78|468.81|464.71|468.89|464.79|468.81|464.71|5
1633647770000|2021-10-07 23:02:50|468.86|464.76|468.85|464.75|468.86|464.76|468.84|464.74|5
1633647780000|2021-10-07 23:03:00|468.82|464.72|468.76|464.66|468.82|464.72|468.76|464.66|4
1633647790000|2021-10-07 23:03:10|468.81|464.71|468.8|464.7|468.81|464.71|468.8|464.7|8
1633647800000|2021-10-07 23:03:20|468.81|464.71|468.95|464.85|468.95|464.85|468.8|464.7|10
1633647810000|2021-10-07 23:03:30|468.9|464.8|468.9|464.8|468.94|464.84|468.9|464.8|6
1633647820000|2021-10-07 23:03:40|469|464.9|469.2|465.1|469.21|465.11|469|464.9|9
1633647830000|2021-10-07 23:03:50|469.21|465.11|469.25|465.15|469.25|465.15|469.2|465.1|6
1633647840000|2021-10-07 23:04:00|469.22|465.12|469.16|465.06|469.24|465.14|469.15|465.05|6
1633647850000|2021-10-07 23:04:10|469.14|465.04|469.07|464.97|469.14|465.04|469.07|464.97|4
1633647860000|2021-10-07 23:04:20|469.08|464.98|469.04|464.94|469.12|465.02|469.04|464.94|10
1633647870000|2021-10-07 23:04:30|469.05|464.95|469.21|465.11|469.22|465.12|469.05|464.95|8
1633647880000|2021-10-07 23:04:40|469.24|465.14|469.36|465.26|469.36|465.26|469.22|465.12|7
1633647890000|2021-10-07 23:04:50|469.35|465.25|469.4|465.3|469.43|465.33|469.35|465.25|7
1633647900000|2021-10-07 23:05:00|469.49|465.39|469.58|465.48|469.6|465.5|469.4|465.3|9
1633647910000|2021-10-07 23:05:10|469.62|465.52|469.6|465.5|469.64|465.54|469.6|465.5|7
1633647920000|2021-10-07 23:05:20|469.61|465.51|469.73|465.63|469.73|465.63|469.61|465.51|7
1633647930000|2021-10-07 23:05:30|469.74|465.64|469.72|465.62|469.74|465.64|469.71|465.61|7
1633647940000|2021-10-07 23:05:40|469.76|465.66|469.76|465.66|469.76|465.66|469.5|465.4|23
1633647950000|2021-10-07 23:05:50|469.75|465.65|469.81|465.71|469.84|465.74|469.75|465.65|12
1633647960000|2021-10-07 23:06:00|469.77|465.67|469.82|465.72|469.88|465.78|469.77|465.67|13
1633647970000|2021-10-07 23:06:10|469.81|465.71|469.42|465.32|469.82|465.72|469.4|465.3|17
1633647980000|2021-10-07 23:06:20|469.43|465.33|469.39|465.29|469.54|465.44|469.39|465.29|16
1633647990000|2021-10-07 23:06:30|469.4|465.3|469.44|465.34|469.45|465.35|469.4|465.3|18
1633648000000|2021-10-07 23:06:40|469.47|465.37|469.5|465.4|469.54|465.44|469.42|465.32|12
1633648010000|2021-10-07 23:06:50|469.54|465.44|469.58|465.48|469.58|465.48|469.54|465.44|2
1633648020000|2021-10-07 23:07:00|469.56|465.46|469.43|465.33|469.56|465.46|469.3|465.2|19
1633648030000|2021-10-07 23:07:10|469.44|465.34|469.4|465.3|469.47|465.37|469.39|465.29|10
1633648040000|2021-10-07 23:07:20|469.45|465.35|469.44|465.34|469.47|465.37|469.42|465.32|5
1633648050000|2021-10-07 23:07:30|469.45|465.35|469.4|465.3|469.45|465.35|469.33|465.23|10
1633648060000|2021-10-07 23:07:40|469.41|465.31|469.37|465.27|469.41|465.31|469.26|465.16|14
1633648070000|2021-10-07 23:07:50|469.39|465.29|469.4|465.3|469.4|465.3|469.35|465.25|5
1633648080000|2021-10-07 23:08:00|469.37|465.27|469.2|465.1|469.37|465.27|469.14|465.04|20
1633648090000|2021-10-07 23:08:10|469.17|465.07|469.14|465.04|469.2|465.1|469.13|465.03|14
1633648100000|2021-10-07 23:08:20|469.15|465.05|469.15|465.05|469.21|465.11|469.12|465.02|11
1633648110000|2021-10-07 23:08:30|469.1|465|469.2|465.1|469.22|465.12|469.1|465|6
1633648120000|2021-10-07 23:08:40|469.19|465.09|469.22|465.12|469.22|465.12|469.19|465.09|3
1633648130000|2021-10-07 23:08:50|469.2|465.1|469.18|465.08|469.25|465.15|469.17|465.07|9
1633648140000|2021-10-07 23:09:00|469.19|465.09|469.19|465.09|469.29|465.19|469.19|465.09|17
1633648150000|2021-10-07 23:09:10|469.18|465.08|469.17|465.07|469.19|465.09|469.17|465.07|4
1633648160000|2021-10-07 23:09:20|469.16|465.06|469.13|465.03|469.16|465.06|469.12|465.02|5
1633648170000|2021-10-07 23:09:30|469.14|465.04|469.16|465.06|469.16|465.06|469|464.9|17
1633648180000|2021-10-07 23:09:40|469.15|465.05|469.09|464.99|469.15|465.05|469.06|464.96|7
1633648190000|2021-10-07 23:09:50|469.07|464.97|469.01|464.91|469.07|464.97|469.01|464.91|3
1633648200000|2021-10-07 23:10:00|469.06|464.96|469.1|465|469.1|465|469.05|464.95|6
1633648210000|2021-10-07 23:10:10|469.11|465.01|469.49|465.39|469.49|465.39|469.11|465.01|17
1633648220000|2021-10-07 23:10:20|469.43|465.33|469.38|465.28|469.5|465.4|469.34|465.24|12
1633648230000|2021-10-07 23:10:30|469.4|465.3|469.48|465.38|469.49|465.39|469.3|465.2|15
1633648240000|2021-10-07 23:10:40|469.49|465.39|469.72|465.62|469.73|465.63|469.46|465.36|19
1633648250000|2021-10-07 23:10:50|469.71|465.61|469.9|465.8|469.9|465.8|469.7|465.6|6
1633648260000|2021-10-07 23:11:00|469.89|465.79|469.71|465.61|469.89|465.79|469.71|465.61|8
1633648270000|2021-10-07 23:11:10|469.72|465.62|469.73|465.63|469.74|465.64|469.69|465.59|15
1633648280000|2021-10-07 23:11:20|469.74|465.64|469.6|465.5|469.74|465.64|469.6|465.5|6
1633648290000|2021-10-07 23:11:30|469.61|465.51|469.4|465.3|469.62|465.52|469.4|465.3|11
1633648300000|2021-10-07 23:11:40|469.43|465.33|469.26|465.16|469.43|465.33|469.22|465.12|12
1633648310000|2021-10-07 23:11:50|469.27|465.17|469.2|465.1|469.29|465.19|469.2|465.1|17
1633648320000|2021-10-07 23:12:00|469.19|465.09|469.19|465.09|469.24|465.14|469.15|465.05|12
1633648330000|2021-10-07 23:12:10|469.16|465.06|469.18|465.08|469.2|465.1|469.16|465.06|5
1633648340000|2021-10-07 23:12:20|469.19|465.09|469.11|465.01|469.25|465.15|469.1|465|12
1633648350000|2021-10-07 23:12:30|469.1|465|469.07|464.97|469.11|465.01|469.07|464.97|6
1633648360000|2021-10-07 23:12:40|468.99|464.89|469.05|464.95|469.05|464.95|468.99|464.89|2
1633648370000|2021-10-07 23:12:50|469.09|464.99|469.2|465.1|469.21|465.11|469.09|464.99|16
1633648380000|2021-10-07 23:13:00|469.25|465.15|469.23|465.13|469.26|465.16|469.22|465.12|8
1633648390000|2021-10-07 23:13:10|469.21|465.11|469.22|465.12|469.22|465.12|469.18|465.08|8
1633648400000|2021-10-07 23:13:20|469.23|465.13|469.15|465.05|469.24|465.14|469.1|465|14
1633648410000|2021-10-07 23:13:30|469.16|465.06|469.16|465.06|469.21|465.11|469.13|465.03|7
1633648420000|2021-10-07 23:13:40|469.15|465.05|469.1|465|469.15|465.05|469.08|464.98|9
1633648430000|2021-10-07 23:13:50|469.09|464.99|469.23|465.13|469.26|465.16|469.08|464.98|19
1633648440000|2021-10-07 23:14:00|469.21|465.11|469.22|465.12|469.24|465.14|469.2|465.1|9
1633648450000|2021-10-07 23:14:10|469.23|465.13|469.08|464.98|469.23|465.13|469.06|464.96|12
1633648460000|2021-10-07 23:14:20|469.06|464.96|468.96|464.86|469.06|464.96|468.95|464.85|14
1633648470000|2021-10-07 23:14:30|468.97|464.87|468.9|464.8|468.97|464.87|468.9|464.8|9
1633648480000|2021-10-07 23:14:40|468.94|464.84|469|464.9|469|464.9|468.94|464.84|4
1633648490000|2021-10-07 23:14:50|468.96|464.86|468.8|464.7|468.96|464.86|468.8|464.7|10
1633648500000|2021-10-07 23:15:00|468.77|464.67|468.6|464.5|468.77|464.67|468.59|464.49|16
1633648510000|2021-10-07 23:15:10|468.56|464.46|468.27|464.17|468.62|464.52|468.27|464.17|25
1633648520000|2021-10-07 23:15:20|468.32|464.22|468.28|464.18|468.63|464.53|468.28|464.18|29
1633648530000|2021-10-07 23:15:30|468.25|464.15|468.07|463.97|468.26|464.16|468.07|463.97|21
1633648540000|2021-10-07 23:15:40|468.06|463.96|468|463.9|468.08|463.98|468|463.9|12
1633648550000|2021-10-07 23:15:50|467.97|463.87|467.9|463.8|468.02|463.92|467.9|463.8|10
1633648560000|2021-10-07 23:16:00|467.91|463.81|468.1|464|468.1|464|467.9|463.8|22
1633648570000|2021-10-07 23:16:10|468.09|463.99|468.24|464.14|468.35|464.25|468.09|463.99|23
1633648580000|2021-10-07 23:16:20|468.23|464.13|467.97|463.87|468.24|464.14|467.97|463.87|23
1633648590000|2021-10-07 23:16:30|467.96|463.86|467.99|463.89|468.01|463.91|467.96|463.86|14
1633648600000|2021-10-07 23:16:40|468|463.9|468.04|463.94|468.04|463.94|467.99|463.89|18
1633648610000|2021-10-07 23:16:50|468.03|463.93|468.47|464.37|468.47|464.37|468.03|463.93|23
1633648620000|2021-10-07 23:17:00|468.46|464.36|468.39|464.29|468.46|464.36|468.37|464.27|13
1633648630000|2021-10-07 23:17:10|468.38|464.28|468.13|464.03|468.38|464.28|468.1|464|17
1633648640000|2021-10-07 23:17:20|468.08|463.98|468.01|463.91|468.14|464.04|468.01|463.91|12
1633648650000|2021-10-07 23:17:30|468.05|463.95|468.15|464.05|468.28|464.18|468.05|463.95|19
1633648660000|2021-10-07 23:17:40|468.14|464.04|468.15|464.05|468.18|464.08|468.08|463.98|13
1633648670000|2021-10-07 23:17:50|468.13|464.03|468.59|464.49|468.59|464.49|468.1|464|22
1633648680000|2021-10-07 23:18:00|468.63|464.53|468.67|464.57|468.76|464.66|468.6|464.5|10
1633648690000|2021-10-07 23:18:10|468.68|464.58|468.73|464.63|468.74|464.64|468.68|464.58|12
1633648700000|2021-10-07 23:18:20|468.69|464.59|468.6|464.5|468.72|464.62|468.6|464.5|12
1633648710000|2021-10-07 23:18:30|468.59|464.49|468.64|464.54|468.64|464.54|468.56|464.46|13
1633648720000|2021-10-07 23:18:40|468.6|464.5|468.82|464.72|468.82|464.72|468.6|464.5|13
1633648730000|2021-10-07 23:18:50|468.85|464.75|469.21|465.11|469.23|465.13|468.85|464.75|25
1633648740000|2021-10-07 23:19:00|469.22|465.12|468.99|464.89|469.22|465.12|468.89|464.79|20
1633648750000|2021-10-07 23:19:10|468.98|464.88|469.05|464.95|469.08|464.98|468.98|464.88|20
1633648760000|2021-10-07 23:19:20|469.06|464.96|469.07|464.97|469.11|465.01|469.06|464.96|12
1633648770000|2021-10-07 23:19:30|469.05|464.95|469.15|465.05|469.29|465.19|469.05|464.95|19
1633648780000|2021-10-07 23:19:40|469.16|465.06|469.1|465|469.18|465.08|469.07|464.97|8
1633648790000|2021-10-07 23:19:50|469.05|464.95|469|464.9|469.1|465|468.98|464.88|12
1633648800000|2021-10-07 23:20:00|468.97|464.87|468.89|464.79|468.99|464.89|468.89|464.79|4
1633648810000|2021-10-07 23:20:10|468.95|464.85|469.3|465.2|469.3|465.2|468.9|464.8|21
1633648820000|2021-10-07 23:20:20|469.25|465.15|469.33|465.23|469.34|465.24|469.25|465.15|10
1633648830000|2021-10-07 23:20:30|469.28|465.18|469.27|465.17|469.31|465.21|469.24|465.14|8
1633648840000|2021-10-07 23:20:40|469.26|465.16|469.17|465.07|469.29|465.19|469.17|465.07|7
1633648850000|2021-10-07 23:20:50|469.21|465.11|469.23|465.13|469.23|465.13|469.18|465.08|10
1633648860000|2021-10-07 23:21:00|469.2|465.1|469.31|465.21|469.41|465.31|469.18|465.08|14
1633648870000|2021-10-07 23:21:10|469.37|465.27|469.27|465.17|469.37|465.27|469.27|465.17|5
1633648880000|2021-10-07 23:21:20|469.29|465.19|469.15|465.05|469.29|465.19|469.15|465.05|7
1633648890000|2021-10-07 23:21:30|469.12|465.02|469.14|465.04|469.14|465.04|469|464.9|12
1633648900000|2021-10-07 23:21:40|469.19|465.09|469.2|465.1|469.2|465.1|469.17|465.07|4
1633648910000|2021-10-07 23:21:50|469.22|465.12|469.2|465.1|469.22|465.12|469.2|465.1|2
1633648920000|2021-10-07 23:22:00|469.16|465.06|469.14|465.04|469.22|465.12|469.1|465|6
1633648930000|2021-10-07 23:22:10|469.13|465.03|469.15|465.05|469.15|465.05|469.1|465|5
1633648940000|2021-10-07 23:22:20|469.17|465.07|469.33|465.23|469.33|465.23|469.14|465.04|9
1633648950000|2021-10-07 23:22:30|469.34|465.24|469.54|465.44|469.59|465.49|469.32|465.22|9
1633648960000|2021-10-07 23:22:40|469.66|465.56|469.71|465.61|469.74|465.64|469.6|465.5|12
1633648970000|2021-10-07 23:22:50|469.74|465.64|469.96|465.86|469.96|465.86|469.74|465.64|10
1633648980000|2021-10-07 23:23:00|469.98|465.88|470.01|465.91|470.03|465.93|469.95|465.85|9
1633648990000|2021-10-07 23:23:10|469.99|465.89|470.03|465.93|470.03|465.93|469.92|465.82|12
1633649000000|2021-10-07 23:23:20|470.01|465.91|470|465.9|470.03|465.93|469.94|465.84|14
1633649010000|2021-10-07 23:23:30|470.01|465.91|470.11|466.01|470.14|466.04|469.96|465.86|16
1633649020000|2021-10-07 23:23:40|470.09|465.99|469.94|465.84|470.15|466.05|469.94|465.84|11
1633649030000|2021-10-07 23:23:50|470.05|465.95|470.07|465.97|470.07|465.97|469.98|465.88|4
1633649040000|2021-10-07 23:24:00|470.09|465.99|470.16|466.06|470.2|466.1|470.04|465.94|17
1633649050000|2021-10-07 23:24:10|470.17|466.07|470.2|466.1|470.3|466.2|470.17|466.07|12
1633649060000|2021-10-07 23:24:20|470.21|466.11|470.4|466.3|470.41|466.31|470.21|466.11|20
1633649070000|2021-10-07 23:24:30|470.39|466.29|470.4|466.3|470.4|466.3|470.25|466.15|15
1633649080000|2021-10-07 23:24:40|470.46|466.36|470.9|466.8|470.9|466.8|470.46|466.36|17
1633649090000|2021-10-07 23:24:50|470.7|466.6|470.8|466.7|470.9|466.8|470.7|466.6|16
1633649100000|2021-10-07 23:25:00|470.85|466.75|470.9|466.8|470.93|466.83|470.74|466.64|21
1633649110000|2021-10-07 23:25:10|470.91|466.81|470.6|466.5|470.96|466.86|470.6|466.5|23
1633649120000|2021-10-07 23:25:20|470.63|466.53|470.6|466.5|470.69|466.59|470.51|466.41|19
1633649130000|2021-10-07 23:25:30|470.57|466.47|470.64|466.54|470.68|466.58|470.57|466.47|8
1633649140000|2021-10-07 23:25:40|470.66|466.56|470.98|466.88|471.2|467.1|470.65|466.55|26
1633649150000|2021-10-07 23:25:50|471.03|466.93|471.01|466.91|471.04|466.94|470.95|466.85|11
1633649160000|2021-10-07 23:26:00|470.92|466.82|470.85|466.75|471.02|466.92|470.84|466.74|17
1633649170000|2021-10-07 23:26:10|470.87|466.77|470.6|466.5|470.9|466.8|470.6|466.5|16
1633649180000|2021-10-07 23:26:20|470.55|466.45|471.17|467.07|471.17|467.07|470.48|466.38|27
1633649190000|2021-10-07 23:26:30|471.18|467.08|471.5|467.4|471.5|467.4|470.98|466.88|20
1633649200000|2021-10-07 23:26:40|471.46|467.36|471.09|466.99|471.46|467.36|471.08|466.98|18
1633649210000|2021-10-07 23:26:50|471.08|466.98|470.85|466.75|471.13|467.03|470.85|466.75|20
1633649220000|2021-10-07 23:27:00|470.73|466.63|470.34|466.24|470.78|466.68|470.3|466.2|17
1633649230000|2021-10-07 23:27:10|470.35|466.25|470.46|466.36|470.46|466.36|470.29|466.19|18
1633649240000|2021-10-07 23:27:20|470.48|466.38|470.34|466.24|470.57|466.47|470.33|466.23|19
1633649250000|2021-10-07 23:27:30|470.32|466.22|470.23|466.13|470.32|466.22|470.22|466.12|8
1633649260000|2021-10-07 23:27:40|470.2|466.1|470.03|465.93|470.2|466.1|470.02|465.92|17
1633649270000|2021-10-07 23:27:50|470.02|465.92|470.01|465.91|470.06|465.96|470.01|465.91|4
1633649280000|2021-10-07 23:28:00|469.99|465.89|470.02|465.92|470.11|466.01|469.99|465.89|15
1633649290000|2021-10-07 23:28:10|469.97|465.87|470.22|466.12|470.28|466.18|469.9|465.8|29
1633649300000|2021-10-07 23:28:20|470.23|466.13|470.18|466.08|470.23|466.13|470.14|466.04|10
1633649310000|2021-10-07 23:28:30|470.19|466.09|470.25|466.15|470.31|466.21|470.19|466.09|10
1633649320000|2021-10-07 23:28:40|470.24|466.14|470.45|466.35|470.48|466.38|470.24|466.14|7
1633649330000|2021-10-07 23:28:50|470.39|466.29|470.31|466.21|470.41|466.31|470.31|466.21|9
1633649340000|2021-10-07 23:29:00|470.28|466.18|470.13|466.03|470.29|466.19|470.13|466.03|9
1633649350000|2021-10-07 23:29:10|470.14|466.04|470.06|465.96|470.18|466.08|470.05|465.95|12
1633649360000|2021-10-07 23:29:20|470.1|466|469.91|465.81|470.1|466|469.87|465.77|18
1633649370000|2021-10-07 23:29:30|469.88|465.78|469.82|465.72|469.91|465.81|469.75|465.65|15
1633649380000|2021-10-07 23:29:40|469.83|465.73|469.84|465.74|469.86|465.76|469.77|465.67|15
1633649390000|2021-10-07 23:29:50|469.79|465.69|469.76|465.66|469.84|465.74|469.73|465.63|8
1633649400000|2021-10-07 23:30:00|469.78|465.68|469.78|465.68|469.79|465.69|469.78|465.68|3
1633649410000|2021-10-07 23:30:10|469.79|465.69|470.02|465.92|470.02|465.92|469.74|465.64|21
1633649420000|2021-10-07 23:30:20|470|465.9|470.03|465.93|470.03|465.93|470|465.9|8
1633649430000|2021-10-07 23:30:30|470.05|465.95|469.69|465.59|470.05|465.95|469.61|465.51|21
1633649440000|2021-10-07 23:30:40|469.68|465.58|469.19|465.09|469.68|465.58|469.19|465.09|24
1633649450000|2021-10-07 23:30:50|469.28|465.18|469.14|465.04|469.28|465.18|469.13|465.03|12
1633649460000|2021-10-07 23:31:00|469.12|465.02|468.73|464.63|469.12|465.02|468.64|464.54|26
1633649470000|2021-10-07 23:31:10|468.75|464.65|468.83|464.73|468.83|464.73|468.59|464.49|18
1633649480000|2021-10-07 23:31:20|468.75|464.65|468.83|464.73|468.87|464.77|468.72|464.62|23
1633649490000|2021-10-07 23:31:30|468.82|464.72|467.85|463.75|468.82|464.72|467.7|463.6|28
1633649500000|2021-10-07 23:31:40|467.87|463.77|467.85|463.75|468.06|463.96|467.65|463.55|34
1633649510000|2021-10-07 23:31:50|467.84|463.74|467.45|463.35|467.84|463.74|467.43|463.33|30
1633649520000|2021-10-07 23:32:00|467.37|463.27|467.7|463.6|467.7|463.6|467.25|463.15|28
1633649530000|2021-10-07 23:32:10|467.67|463.57|467.62|463.52|467.73|463.63|467.56|463.46|24
1633649540000|2021-10-07 23:32:20|467.63|463.53|467.54|463.44|467.72|463.62|467.52|463.42|25
1633649550000|2021-10-07 23:32:30|467.53|463.43|468.5|464.4|468.5|464.4|467.44|463.34|37
1633649560000|2021-10-07 23:32:40|468.47|464.37|468.53|464.43|468.57|464.47|468.33|464.23|28
1633649570000|2021-10-07 23:32:50|468.52|464.42|468.95|464.85|469.01|464.91|468.51|464.41|27
1633649580000|2021-10-07 23:33:00|468.97|464.87|469.05|464.95|469.47|465.37|468.94|464.84|38
1633649590000|2021-10-07 23:33:10|469.03|464.93|468.86|464.76|469.25|465.15|468.86|464.76|23
1633649600000|2021-10-07 23:33:20|468.84|464.74|468.81|464.71|469.05|464.95|468.76|464.66|18
1633649610000|2021-10-07 23:33:30|468.79|464.69|469.05|464.95|469.08|464.98|468.69|464.59|27
1633649620000|2021-10-07 23:33:40|469.06|464.96|469.05|464.95|469.17|465.07|469.01|464.91|18
1633649630000|2021-10-07 23:33:50|469.1|465|469.25|465.15|469.33|465.23|469.1|465|24
1633649640000|2021-10-07 23:34:00|469.23|465.13|469.08|464.98|469.23|465.13|468.92|464.82|18
1633649650000|2021-10-07 23:34:10|469.16|465.06|469.23|465.13|469.28|465.18|469|464.9|28
1633649660000|2021-10-07 23:34:20|469.22|465.12|469.27|465.17|469.29|465.19|469.2|465.1|10
1633649670000|2021-10-07 23:34:30|469.2|465.1|469.36|465.26|469.37|465.27|469.15|465.05|26
1633649680000|2021-10-07 23:34:40|469.33|465.23|469.71|465.61|469.74|465.64|469.33|465.23|25
1633649690000|2021-10-07 23:34:50|469.73|465.63|469.82|465.72|469.89|465.79|469.72|465.62|19
1633649700000|2021-10-07 23:35:00|469.81|465.71|470.1|466|470.1|466|469.81|465.71|17
1633649710000|2021-10-07 23:35:10|470.08|465.98|470.64|466.54|470.76|466.66|470.05|465.95|33
1633649720000|2021-10-07 23:35:20|470.93|466.83|470.97|466.87|471.09|466.99|470.9|466.8|27
1633649730000|2021-10-07 23:35:30|470.96|466.86|471.18|467.08|471.18|467.08|470.96|466.86|17
1633649740000|2021-10-07 23:35:40|471.12|467.02|471.22|467.12|471.35|467.25|471.12|467.02|16
1633649750000|2021-10-07 23:35:50|471.21|467.11|471.22|467.12|471.36|467.26|471.21|467.11|8
1633649760000|2021-10-07 23:36:00|471.29|467.19|471.34|467.24|471.37|467.27|471.16|467.06|24
1633649770000|2021-10-07 23:36:10|471.35|467.25|471.47|467.37|471.54|467.44|471.35|467.25|18
1633649780000|2021-10-07 23:36:20|471.44|467.34|471.32|467.22|471.49|467.39|471.32|467.22|13
1633649790000|2021-10-07 23:36:30|471.35|467.25|471.17|467.07|471.42|467.32|471.16|467.06|31
1633649800000|2021-10-07 23:36:40|471.12|467.02|470.7|466.6|471.17|467.07|470.7|466.6|31
1633649810000|2021-10-07 23:36:50|470.67|466.57|470.71|466.61|470.76|466.66|470.61|466.51|24
1633649820000|2021-10-07 23:37:00|470.69|466.59|470.49|466.39|470.7|466.6|470.46|466.36|16
1633649830000|2021-10-07 23:37:10|470.52|466.42|470.6|466.5|470.66|466.56|470.51|466.41|12
1633649840000|2021-10-07 23:37:20|470.58|466.48|470.62|466.52|470.68|466.58|470.58|466.48|11
1633649850000|2021-10-07 23:37:30|470.61|466.51|470.68|466.58|470.68|466.58|470.57|466.47|8
1633649860000|2021-10-07 23:37:40|470.74|466.64|470.63|466.53|470.79|466.69|470.6|466.5|16
1633649870000|2021-10-07 23:37:50|470.64|466.54|470.72|466.62|470.72|466.62|470.61|466.51|8
1633649880000|2021-10-07 23:38:00|470.7|466.6|470.87|466.77|470.92|466.82|470.66|466.56|20
1633649890000|2021-10-07 23:38:10|470.86|466.76|470.62|466.52|470.89|466.79|470.62|466.52|20
1633649900000|2021-10-07 23:38:20|470.6|466.5|470.3|466.2|470.6|466.5|470.28|466.18|16
1633649910000|2021-10-07 23:38:30|470.28|466.18|472.45|468.35|472.45|468.35|470.28|466.18|33
1633649920000|2021-10-07 23:38:40|472.24|468.14|472.21|468.11|472.43|468.33|472.18|468.08|23
1633649930000|2021-10-07 23:38:50|472.22|468.12|472.27|468.17|472.3|468.2|472.06|467.96|25
1633649940000|2021-10-07 23:39:00|472.28|468.18|472.65|468.55|472.72|468.62|472.28|468.18|18
1633649950000|2021-10-07 23:39:10|472.78|468.68|472.55|468.45|472.88|468.78|472.55|468.45|22
1633649960000|2021-10-07 23:39:20|472.61|468.51|472.46|468.36|472.78|468.68|472.46|468.36|19
1633649970000|2021-10-07 23:39:30|472.47|468.37|472.35|468.25|472.5|468.4|472.33|468.23|14
1633649980000|2021-10-07 23:39:40|472.3|468.2|472.15|468.05|472.3|468.2|472.05|467.95|21
1633649990000|2021-10-07 23:39:50|472.11|468.01|472.03|467.93|472.2|468.1|471.95|467.85|17
1633650000000|2021-10-07 23:40:00|472.01|467.91|472.05|467.95|472.05|467.95|471.95|467.85|6
1633650010000|2021-10-07 23:40:10|472.04|467.94|472.23|468.13|472.23|468.13|471.9|467.8|16
1633650020000|2021-10-07 23:40:20|472.21|468.11|472.27|468.17|472.3|468.2|472.1|468|24
1633650030000|2021-10-07 23:40:30|472.25|468.15|471.87|467.77|472.25|468.15|471.81|467.71|15
1633650040000|2021-10-07 23:40:40|471.84|467.74|471.74|467.64|471.84|467.74|471.68|467.58|15
1633650050000|2021-10-07 23:40:50|471.75|467.65|471.39|467.29|471.87|467.77|471.39|467.29|14
1633650060000|2021-10-07 23:41:00|471.4|467.3|471.5|467.4|471.5|467.4|471.36|467.26|18
1633650070000|2021-10-07 23:41:10|471.53|467.43|471.25|467.15|471.53|467.43|471.25|467.15|12
1633650080000|2021-10-07 23:41:20|471.24|467.14|471.03|466.93|471.24|467.14|471.03|466.93|15
1633650090000|2021-10-07 23:41:30|471.1|467|471|466.9|471.11|467.01|471|466.9|12
1633650100000|2021-10-07 23:41:40|471.03|466.93|470.82|466.72|471.04|466.94|470.8|466.7|14
1633650110000|2021-10-07 23:41:50|470.79|466.69|470.71|466.61|470.8|466.7|470.66|466.56|7
1633650120000|2021-10-07 23:42:00|470.7|466.6|470.74|466.64|470.83|466.73|470.65|466.55|20
1633650130000|2021-10-07 23:42:10|470.75|466.65|470.68|466.58|470.75|466.65|470.58|466.48|17
1633650140000|2021-10-07 23:42:20|470.69|466.59|470.69|466.59|470.72|466.62|470.66|466.56|13
1633650150000|2021-10-07 23:42:30|470.67|466.57|470.83|466.73|470.83|466.73|470.67|466.57|26
1633650160000|2021-10-07 23:42:40|470.86|466.76|471.2|467.1|471.2|467.1|470.86|466.76|16
1633650170000|2021-10-07 23:42:50|471.21|467.11|471.03|466.93|471.21|467.11|471|466.9|19
1633650180000|2021-10-07 23:43:00|471.05|466.95|470.9|466.8|471.1|467|470.9|466.8|12
1633650190000|2021-10-07 23:43:10|470.95|466.85|471.07|466.97|471.08|466.98|470.9|466.8|16
1633650200000|2021-10-07 23:43:20|471.02|466.92|471.05|466.95|471.13|467.03|470.9|466.8|13
1633650210000|2021-10-07 23:43:30|471.04|466.94|471.42|467.32|471.42|467.32|471.04|466.94|17
1633650220000|2021-10-07 23:43:40|471.38|467.28|471.75|467.65|471.77|467.67|471.38|467.28|26
1633650230000|2021-10-07 23:43:50|471.83|467.73|471.83|467.73|471.97|467.87|471.81|467.71|24
1633650240000|2021-10-07 23:44:00|471.88|467.78|471.77|467.67|471.9|467.8|471.73|467.63|21
1633650250000|2021-10-07 23:44:10|471.7|467.6|471.67|467.57|471.77|467.67|471.62|467.52|11
1633650260000|2021-10-07 23:44:20|471.63|467.53|471.56|467.46|471.63|467.53|471.54|467.44|6
1633650270000|2021-10-07 23:44:30|471.57|467.47|471.84|467.74|471.87|467.77|471.54|467.44|20
1633650280000|2021-10-07 23:44:40|471.8|467.7|471.95|467.85|471.99|467.89|471.65|467.55|19
1633650290000|2021-10-07 23:44:50|472|467.9|471.94|467.84|472.02|467.92|471.9|467.8|13
1633650300000|2021-10-07 23:45:00|471.92|467.82|471.85|467.75|471.93|467.83|471.81|467.71|11
1633650310000|2021-10-07 23:45:10|471.86|467.76|471.71|467.61|471.86|467.76|471.7|467.6|13
1633650320000|2021-10-07 23:45:20|471.72|467.62|471.86|467.76|471.86|467.76|471.72|467.62|11
1633650330000|2021-10-07 23:45:30|471.87|467.77|471.85|467.75|471.87|467.77|471.84|467.74|4
1633650340000|2021-10-07 23:45:40|471.86|467.76|471.86|467.76|471.86|467.76|471.84|467.74|4
1633650350000|2021-10-07 23:45:50|471.88|467.78|473.29|469.19|473.29|469.19|471.88|467.78|16
1633650360000|2021-10-07 23:46:00|473.31|469.21|474.21|470.11|474.38|470.28|473.27|469.17|36
1633650370000|2021-10-07 23:46:10|474.27|470.17|477.15|473.05|477.5|473.4|474.27|470.17|33
1633650380000|2021-10-07 23:46:20|477.1|473|476.25|472.15|477.71|473.61|476.25|472.15|36
1633650390000|2021-10-07 23:46:30|476.42|472.32|476.33|472.23|476.74|472.64|475.85|471.75|31
1633650400000|2021-10-07 23:46:40|476.31|472.21|476.09|471.99|476.55|472.45|475.92|471.82|30
1633650410000|2021-10-07 23:46:50|476.07|471.97|475.64|471.54|476.14|472.04|475.6|471.5|28
1633650420000|2021-10-07 23:47:00|475.63|471.53|474.92|470.82|475.7|471.6|474.92|470.82|33
1633650430000|2021-10-07 23:47:10|474.9|470.8|475.12|471.02|475.12|471.02|474.85|470.75|25
1633650440000|2021-10-07 23:47:20|475.14|471.04|475.74|471.64|475.77|471.67|475.09|470.99|23
1633650450000|2021-10-07 23:47:30|475.73|471.63|475.6|471.5|475.74|471.64|475.45|471.35|16
1633650460000|2021-10-07 23:47:40|475.61|471.51|475.3|471.2|475.61|471.51|475.29|471.19|12
1633650470000|2021-10-07 23:47:50|475.35|471.25|475.12|471.02|475.36|471.26|475.11|471.01|15
1633650480000|2021-10-07 23:48:00|475.1|471|475.09|470.99|475.15|471.05|475.02|470.92|18
1633650490000|2021-10-07 23:48:10|475.11|471.01|475.05|470.95|475.15|471.05|475.02|470.92|19
1633650500000|2021-10-07 23:48:20|475|470.9|475.01|470.91|475.04|470.94|474.95|470.85|10
1633650510000|2021-10-07 23:48:30|475.04|470.94|475.14|471.04|475.33|471.23|474.9|470.8|24
1633650520000|2021-10-07 23:48:40|475.21|471.11|475|470.9|475.28|471.18|474.97|470.87|27
1633650530000|2021-10-07 23:48:50|475.05|470.95|475.18|471.08|475.18|471.08|475.05|470.95|5
1633650540000|2021-10-07 23:49:00|475.15|471.05|475.41|471.31|475.41|471.31|475.15|471.05|17
1633650550000|2021-10-07 23:49:10|475.34|471.24|475.46|471.36|475.48|471.38|475.34|471.24|11
1633650560000|2021-10-07 23:49:20|475.45|471.35|475.45|471.35|475.48|471.38|475.41|471.31|5
1633650570000|2021-10-07 23:49:30|475.48|471.38|476.52|472.42|476.56|472.46|475.45|471.35|33
1633650580000|2021-10-07 23:49:40|476.49|472.39|476.99|472.89|476.99|472.89|476.49|472.39|27
1633650590000|2021-10-07 23:49:50|477|472.9|476.92|472.82|477.02|472.92|476.83|472.73|21
1633650600000|2021-10-07 23:50:00|476.89|472.79|477.55|473.45|477.7|473.6|476.89|472.79|23
1633650610000|2021-10-07 23:50:10|477.57|473.47|477.08|472.98|477.77|473.67|477.08|472.98|35
1633650620000|2021-10-07 23:50:20|477.07|472.97|476.51|472.41|477.07|472.97|476.47|472.37|30
1633650630000|2021-10-07 23:50:30|476.46|472.36|476.16|472.06|476.46|472.36|476.15|472.05|23
1633650640000|2021-10-07 23:50:40|476.1|472|476.36|472.26|476.58|472.48|476.1|472|22
1633650650000|2021-10-07 23:50:50|476.35|472.25|476.36|472.26|476.38|472.28|476.2|472.1|21
1633650660000|2021-10-07 23:51:00|476.53|472.43|476.29|472.19|476.54|472.44|476.19|472.09|24
1633650670000|2021-10-07 23:51:10|476.39|472.29|476.04|471.94|476.4|472.3|476.04|471.94|25
1633650680000|2021-10-07 23:51:20|475.89|471.79|475.93|471.83|475.94|471.84|475.82|471.72|14
1633650690000|2021-10-07 23:51:30|475.87|471.77|475.91|471.81|475.93|471.83|475.87|471.77|8
1633650700000|2021-10-07 23:51:40|475.72|471.62|475.73|471.63|475.81|471.71|475.6|471.5|17
1633650710000|2021-10-07 23:51:50|475.75|471.65|475.65|471.55|475.78|471.68|475.65|471.55|16
1633650720000|2021-10-07 23:52:00|475.6|471.5|475.33|471.23|475.62|471.52|475.29|471.19|24
1633650730000|2021-10-07 23:52:10|475.25|471.15|475.28|471.18|475.36|471.26|475.22|471.12|16
1633650740000|2021-10-07 23:52:20|475.25|471.15|475.33|471.23|475.33|471.23|475.05|470.95|17
1633650750000|2021-10-07 23:52:30|475.17|471.07|475.11|471.01|475.36|471.26|475.1|471|18
1633650760000|2021-10-07 23:52:40|475.1|471|475.15|471.05|475.28|471.18|475.1|471|14
1633650770000|2021-10-07 23:52:50|475.1|471|475.3|471.2|475.3|471.2|475.1|471|17
1633650780000|2021-10-07 23:53:00|475.32|471.22|475.68|471.58|475.76|471.66|475.29|471.19|24
1633650790000|2021-10-07 23:53:10|475.7|471.6|475.42|471.32|475.7|471.6|475.36|471.26|25
1633650800000|2021-10-07 23:53:20|475.39|471.29|475.25|471.15|475.45|471.35|475.23|471.13|18
1633650810000|2021-10-07 23:53:30|475.12|471.02|475.05|470.95|475.21|471.11|474.9|470.8|12
1633650820000|2021-10-07 23:53:40|475.1|471|475.2|471.1|475.2|471.1|474.94|470.84|9
1633650830000|2021-10-07 23:53:50|475.07|470.97|475.09|470.99|475.15|471.05|475.07|470.97|4
1633650840000|2021-10-07 23:54:00|475.16|471.06|475.2|471.1|475.21|471.11|475.11|471.01|8
1633650850000|2021-10-07 23:54:10|475.15|471.05|475.22|471.12|475.22|471.12|475.12|471.02|7
1633650860000|2021-10-07 23:54:20|475.18|471.08|474.98|470.88|475.22|471.12|474.98|470.88|17
1633650870000|2021-10-07 23:54:30|475.01|470.91|474.9|470.8|475.1|471|474.9|470.8|9
1633650880000|2021-10-07 23:54:40|474.85|470.75|474.4|470.3|474.85|470.75|474.34|470.24|16
1633650890000|2021-10-07 23:54:50|474.32|470.22|474.1|470|474.32|470.22|474.1|470|16
1633650900000|2021-10-07 23:55:00|474.08|469.98|474.03|469.93|474.25|470.15|474.02|469.92|16
1633650910000|2021-10-07 23:55:10|474.15|470.05|474.1|470|474.23|470.13|474.1|470|15
1633650920000|2021-10-07 23:55:20|474.11|470.01|474.06|469.96|474.25|470.15|474.06|469.96|10
1633650930000|2021-10-07 23:55:30|474.1|470|474|469.9|474.1|470|474|469.9|3
1633650940000|2021-10-07 23:55:40|473.97|469.87|474.11|470.01|474.13|470.03|473.97|469.87|13
1633650950000|2021-10-07 23:55:50|474.3|470.2|474.33|470.23|474.47|470.37|474.22|470.12|13
1633650960000|2021-10-07 23:56:00|474.6|470.5|474.5|470.4|474.62|470.52|474.44|470.34|17
1633650970000|2021-10-07 23:56:10|474.4|470.3|474.41|470.31|474.5|470.4|474.36|470.26|10
1633650980000|2021-10-07 23:56:20|474.4|470.3|474.19|470.09|474.4|470.3|474.19|470.09|9
1633650990000|2021-10-07 23:56:30|474.18|470.08|473.95|469.85|474.2|470.1|473.95|469.85|17
1633651000000|2021-10-07 23:56:40|473.92|469.82|473.8|469.7|474.01|469.91|473.8|469.7|12
1633651010000|2021-10-07 23:56:50|473.76|469.66|473.8|469.7|473.9|469.8|473.76|469.66|10
1633651020000|2021-10-07 23:57:00|473.83|469.73|474.1|470|474.21|470.11|473.78|469.68|16
1633651030000|2021-10-07 23:57:10|474.05|469.95|474.12|470.02|474.16|470.06|474.01|469.91|11
1633651040000|2021-10-07 23:57:20|474.11|470.01|474.1|470|474.11|470.01|474.03|469.93|9
1633651050000|2021-10-07 23:57:30|474.02|469.92|474.04|469.94|474.3|470.2|474.01|469.91|11
1633651060000|2021-10-07 23:57:40|474.11|470.01|474.06|469.96|474.12|470.02|474.02|469.92|21
1633651070000|2021-10-07 23:57:50|474.07|469.97|473.89|469.79|474.1|470|473.89|469.79|11
1633651080000|2021-10-07 23:58:00|473.84|469.74|473.5|469.4|473.86|469.76|473.5|469.4|8
1633651090000|2021-10-07 23:58:10|473.55|469.45|473.78|469.68|473.78|469.68|473.54|469.44|14
1633651100000|2021-10-07 23:58:20|473.87|469.77|473.99|469.89|474.03|469.93|473.83|469.73|17
1633651110000|2021-10-07 23:58:30|474.06|469.96|474|469.9|474.11|470.01|474|469.9|16
1633651120000|2021-10-07 23:58:40|473.95|469.85|474|469.9|474|469.9|473.92|469.82|9
1633651130000|2021-10-07 23:58:50|473.9|469.8|473.73|469.63|474|469.9|473.6|469.5|12
1633651140000|2021-10-07 23:59:00|473.65|469.55|473.31|469.21|473.65|469.55|473.3|469.2|12
1633651150000|2021-10-07 23:59:10|473.34|469.24|473.33|469.23|473.34|469.24|473.2|469.1|21
1633651160000|2021-10-07 23:59:20|473.35|469.25|473.48|469.38|473.48|469.38|473.27|469.17|9
1633651170000|2021-10-07 23:59:30|473.45|469.35|473.36|469.26|473.45|469.35|473.3|469.2|10
1633651180000|2021-10-07 23:59:40|473.23|469.13|473.48|469.38|473.53|469.43|473.23|469.13|15
1633651190000|2021-10-07 23:59:50|473.4|469.3|474.14|470.04|474.14|470.04|473.4|469.3|22
1633651200000|2021-10-08 00:00:00|474.18|470.08|474.23|470.13|474.35|470.25|474.14|470.04|13
1633651210000|2021-10-08 00:00:10|474.22|470.12|474.05|469.95|474.25|470.15|474|469.9|15
1633651220000|2021-10-08 00:00:20|474.04|469.94|473.98|469.88|474.15|470.05|473.98|469.88|18
1633651230000|2021-10-08 00:00:30|474|469.9|474|469.9|474|469.9|473.95|469.85|15
1633651240000|2021-10-08 00:00:40|473.99|469.89|474.07|469.97|474.07|469.97|473.95|469.85|13
1633651250000|2021-10-08 00:00:50|474.06|469.96|474.08|469.98|474.17|470.07|474.02|469.92|17
1633651260000|2021-10-08 00:01:00|474.12|470.02|474.13|470.03|474.16|470.06|474.08|469.98|6
1633651270000|2021-10-08 00:01:10|474.12|470.02|473.68|469.58|474.16|470.06|473.68|469.58|10
1633651280000|2021-10-08 00:01:20|473.65|469.55|474.02|469.92|474.05|469.95|473.65|469.55|17
1633651290000|2021-10-08 00:01:30|474.07|469.97|474|469.9|474.3|470.2|474|469.9|15
1633651300000|2021-10-08 00:01:40|473.94|469.84|473.93|469.83|473.96|469.86|473.65|469.55|21
1633651310000|2021-10-08 00:01:50|473.98|469.88|474|469.9|474.05|469.95|473.95|469.85|16
1633651320000|2021-10-08 00:02:00|474.04|469.94|474.04|469.94|474.21|470.11|473.98|469.88|24
1633651330000|2021-10-08 00:02:10|474.02|469.92|473.74|469.64|474.02|469.92|473.62|469.52|29
1633651340000|2021-10-08 00:02:20|473.65|469.55|473.51|469.41|473.67|469.57|473.39|469.29|34
1633651350000|2021-10-08 00:02:30|473.5|469.4|473.34|469.24|473.55|469.45|473.25|469.15|23
1633651360000|2021-10-08 00:02:40|473.32|469.22|473.47|469.37|473.51|469.41|473.28|469.18|28
1633651370000|2021-10-08 00:02:50|473.46|469.36|473.55|469.45|473.7|469.6|473.44|469.34|32
1633651380000|2021-10-08 00:03:00|473.54|469.44|473.45|469.35|473.58|469.48|473.36|469.26|20
1633651390000|2021-10-08 00:03:10|473.63|469.53|473.61|469.51|473.85|469.75|473.57|469.47|25
1633651400000|2021-10-08 00:03:20|473.59|469.49|473.3|469.2|473.64|469.54|473.3|469.2|21
1633651410000|2021-10-08 00:03:30|473.21|469.11|472.89|468.79|473.21|469.11|472.8|468.7|12
1633651420000|2021-10-08 00:03:40|472.95|468.85|472.9|468.8|473|468.9|472.74|468.64|19
1633651430000|2021-10-08 00:03:50|472.95|468.85|472.85|468.75|473.1|469|472.85|468.75|13
1633651440000|2021-10-08 00:04:00|472.78|468.68|472.8|468.7|472.9|468.8|472.69|468.59|11
1633651450000|2021-10-08 00:04:10|472.95|468.85|472.72|468.62|472.95|468.85|472.72|468.62|7
1633651460000|2021-10-08 00:04:20|472.84|468.74|473.19|469.09|473.33|469.23|472.79|468.69|31
1633651470000|2021-10-08 00:04:30|473.31|469.21|473.49|469.39|473.52|469.42|473.2|469.1|24
1633651480000|2021-10-08 00:04:40|473.34|469.24|473.53|469.43|473.53|469.43|473.29|469.19|24
1633651490000|2021-10-08 00:04:50|473.54|469.44|473.24|469.14|473.55|469.45|473.22|469.12|21
1633651500000|2021-10-08 00:05:00|473.3|469.2|473.33|469.23|473.34|469.24|473.18|469.08|20
1633651510000|2021-10-08 00:05:10|473.22|469.12|473.74|469.64|473.78|469.68|473.22|469.12|21
1633651520000|2021-10-08 00:05:20|473.82|469.72|473.85|469.75|473.89|469.79|473.73|469.63|22
1633651530000|2021-10-08 00:05:30|473.75|469.65|474.2|470.1|474.35|470.25|473.75|469.65|25
1633651540000|2021-10-08 00:05:40|474.18|470.08|474.21|470.11|474.32|470.22|474.09|469.99|14
1633651550000|2021-10-08 00:05:50|474.2|470.1|474.89|470.79|474.89|470.79|474.18|470.08|20
1633651560000|2021-10-08 00:06:00|474.81|470.71|475.44|471.34|475.5|471.4|474.79|470.69|28
1633651570000|2021-10-08 00:06:10|475.42|471.32|475.59|471.49|475.9|471.8|475.42|471.32|27
1633651580000|2021-10-08 00:06:20|475.57|471.47|475.84|471.74|475.84|471.74|475.57|471.47|16
1633651590000|2021-10-08 00:06:30|475.71|471.61|475.71|471.61|475.73|471.63|475.7|471.6|5
1633651600000|2021-10-08 00:06:40|475.69|471.59|475.47|471.37|475.7|471.6|475.39|471.29|24
1633651610000|2021-10-08 00:06:50|475.49|471.39|475.49|471.39|475.59|471.49|475.48|471.38|12
1633651620000|2021-10-08 00:07:00|475.5|471.4|475.49|471.39|475.57|471.47|475.49|471.39|14
1633651630000|2021-10-08 00:07:10|475.53|471.43|475.48|471.38|475.53|471.43|475.47|471.37|8
1633651650000|2021-10-08 00:07:30|475.47|471.37|475.17|471.07|475.47|471.37|475.16|471.06|21
1633651660000|2021-10-08 00:07:40|475.11|471.01|475.24|471.14|475.28|471.18|475.06|470.96|20
1633651670000|2021-10-08 00:07:50|475.25|471.15|475.31|471.21|475.31|471.21|475.15|471.05|13
1633651680000|2021-10-08 00:08:00|475.32|471.22|475.29|471.19|475.46|471.36|475.29|471.19|14
1633651690000|2021-10-08 00:08:10|475.36|471.26|475.37|471.27|475.4|471.3|475.34|471.24|9
1633651700000|2021-10-08 00:08:20|475.38|471.28|475.49|471.39|475.53|471.43|475.38|471.28|9
1633651710000|2021-10-08 00:08:30|475.41|471.31|475.05|470.95|475.41|471.31|475.05|470.95|18
1633651720000|2021-10-08 00:08:40|475.08|470.98|474.54|470.44|475.08|470.98|474.54|470.44|26
1633651730000|2021-10-08 00:08:50|474.46|470.36|474.37|470.27|474.46|470.36|474.36|470.26|15
1633651740000|2021-10-08 00:09:00|474.31|470.21|474.45|470.35|474.47|470.37|474.27|470.17|18
1633651750000|2021-10-08 00:09:10|474.43|470.33|474.57|470.47|474.6|470.5|474.42|470.32|20
1633651760000|2021-10-08 00:09:20|474.59|470.49|475.03|470.93|475.03|470.93|474.59|470.49|23
1633651770000|2021-10-08 00:09:30|475.05|470.95|475.11|471.01|475.13|471.03|475.02|470.92|10
1633651780000|2021-10-08 00:09:40|475.13|471.03|475.09|470.99|475.14|471.04|475.04|470.94|16
1633651790000|2021-10-08 00:09:50|475.06|470.96|474.88|470.78|475.06|470.96|474.81|470.71|19
1633651800000|2021-10-08 00:10:00|474.86|470.76|475.1|471|475.11|471.01|474.86|470.76|14
1633651810000|2021-10-08 00:10:10|475.14|471.04|475.3|471.2|475.32|471.22|475.12|471.02|17
1633651820000|2021-10-08 00:10:20|475.32|471.22|475.31|471.21|475.4|471.3|475.3|471.2|11
1633651830000|2021-10-08 00:10:30|475.34|471.24|475.3|471.2|475.34|471.24|475.3|471.2|4
1633651840000|2021-10-08 00:10:40|475.4|471.3|475.51|471.41|475.51|471.41|475.35|471.25|6
1633651850000|2021-10-08 00:10:50|475.65|471.55|475.53|471.43|475.8|471.7|475.53|471.43|16
1633651860000|2021-10-08 00:11:00|475.63|471.53|475.6|471.5|475.69|471.59|475.58|471.48|12
1633651870000|2021-10-08 00:11:10|475.65|471.55|475.57|471.47|475.72|471.62|475.53|471.43|20
1633651880000|2021-10-08 00:11:20|475.56|471.46|475.45|471.35|475.57|471.47|475.42|471.32|14
1633651890000|2021-10-08 00:11:30|475.44|471.34|475.36|471.26|475.44|471.34|475.25|471.15|12
1633651900000|2021-10-08 00:11:40|475.35|471.25|475.28|471.18|475.4|471.3|475.2|471.1|11
1633651910000|2021-10-08 00:11:50|475.3|471.2|475.35|471.25|475.35|471.25|475.2|471.1|9
1633651920000|2021-10-08 00:12:00|475.37|471.27|475.53|471.43|475.58|471.48|475.37|471.27|23
1633651930000|2021-10-08 00:12:10|475.6|471.5|475.8|471.7|475.8|471.7|475.58|471.48|14
1633651940000|2021-10-08 00:12:20|475.85|471.75|475.7|471.6|475.85|471.75|475.7|471.6|14
1633651950000|2021-10-08 00:12:30|475.8|471.7|475.8|471.7|475.82|471.72|475.8|471.7|5
1633651960000|2021-10-08 00:12:40|475.83|471.73|475.98|471.88|475.98|471.88|475.8|471.7|8
1633651970000|2021-10-08 00:12:50|476|471.9|476.26|472.16|476.43|472.33|475.99|471.89|19
1633651980000|2021-10-08 00:13:00|476.16|472.06|475.72|471.62|476.16|472.06|475.72|471.62|19
1633651990000|2021-10-08 00:13:10|475.7|471.6|475.51|471.41|475.7|471.6|475.3|471.2|22
1633652000000|2021-10-08 00:13:20|475.49|471.39|477.1|473|477.3|473.2|475.49|471.39|31
1633652010000|2021-10-08 00:13:30|477.08|472.98|477.59|473.49|477.59|473.49|477.08|472.98|25
1633652020000|2021-10-08 00:13:40|477.61|473.51|477.87|473.77|478.35|474.25|477.61|473.51|32
1633652030000|2021-10-08 00:13:50|477.97|473.87|477.78|473.68|478|473.9|477.76|473.66|21
1633652040000|2021-10-08 00:14:00|477.8|473.7|478.02|473.92|478.02|473.92|477.66|473.56|16
1633652050000|2021-10-08 00:14:10|478|473.9|478.07|473.97|478.09|473.99|477.9|473.8|14
1633652060000|2021-10-08 00:14:20|478.01|473.91|477.92|473.82|478.04|473.94|477.76|473.66|23
1633652070000|2021-10-08 00:14:30|477.95|473.85|477.9|473.8|477.97|473.87|477.82|473.72|19
1633652080000|2021-10-08 00:14:40|477.86|473.76|477.55|473.45|477.9|473.8|477.53|473.43|14
1633652090000|2021-10-08 00:14:50|477.67|473.57|477.9|473.8|477.92|473.82|477.66|473.56|17
1633652100000|2021-10-08 00:15:00|477.85|473.75|477.65|473.55|477.85|473.75|477.6|473.5|7
1633652110000|2021-10-08 00:15:10|477.64|473.54|477.75|473.65|477.82|473.72|477.64|473.54|13
1633652120000|2021-10-08 00:15:20|477.7|473.6|477.5|473.4|477.7|473.6|477.5|473.4|8
1633652130000|2021-10-08 00:15:30|477.55|473.45|477.15|473.05|477.55|473.45|477.15|473.05|17
1633652140000|2021-10-08 00:15:40|477.16|473.06|476.8|472.7|477.23|473.13|476.8|472.7|19
1633652150000|2021-10-08 00:15:50|476.81|472.71|476.41|472.31|476.81|472.71|476.4|472.3|14
1633652160000|2021-10-08 00:16:00|476.39|472.29|476.39|472.29|476.54|472.44|476.35|472.25|23
1633652170000|2021-10-08 00:16:10|476.48|472.38|476.38|472.28|476.57|472.47|476.3|472.2|19
1633652180000|2021-10-08 00:16:20|476.37|472.27|476.35|472.25|476.45|472.35|476.3|472.2|11
1633652190000|2021-10-08 00:16:30|476.39|472.29|476.33|472.23|476.45|472.35|476.32|472.22|9
1633652200000|2021-10-08 00:16:40|476.34|472.24|476.66|472.56|476.66|472.56|476.26|472.16|19
1633652210000|2021-10-08 00:16:50|476.7|472.6|476.86|472.76|476.86|472.76|476.6|472.5|21
1633652220000|2021-10-08 00:17:00|476.8|472.7|476.7|472.6|476.82|472.72|476.7|472.6|12
1633652230000|2021-10-08 00:17:10|476.73|472.63|476.6|472.5|476.73|472.63|476.56|472.46|20
1633652240000|2021-10-08 00:17:20|476.55|472.45|476.63|472.53|476.64|472.54|476.5|472.4|16
1633652250000|2021-10-08 00:17:30|476.58|472.48|476.63|472.53|476.63|472.53|476.55|472.45|6
1633652260000|2021-10-08 00:17:40|476.61|472.51|476.57|472.47|476.61|472.51|476.49|472.39|8
1633652270000|2021-10-08 00:17:50|476.63|472.53|476.82|472.72|476.82|472.72|476.6|472.5|11
1633652280000|2021-10-08 00:18:00|476.75|472.65|476.73|472.63|476.75|472.65|476.53|472.43|18
1633652290000|2021-10-08 00:18:10|476.7|472.6|476.58|472.48|476.7|472.6|476.56|472.46|6
1633652300000|2021-10-08 00:18:20|476.54|472.44|476.5|472.4|476.54|472.44|476.5|472.4|4
1633652310000|2021-10-08 00:18:30|476.51|472.41|476.52|472.42|476.52|472.42|476.4|472.3|5
1633652320000|2021-10-08 00:18:40|476.3|472.2|476.53|472.43|476.53|472.43|476.24|472.14|12
1633652330000|2021-10-08 00:18:50|476.48|472.38|476.46|472.36|476.58|472.48|476.42|472.32|16
1633652340000|2021-10-08 00:19:00|476.52|472.42|476.68|472.58|476.69|472.59|476.46|472.36|26
1633652350000|2021-10-08 00:19:10|476.65|472.55|476.84|472.74|476.89|472.79|476.65|472.55|12
1633652360000|2021-10-08 00:19:20|476.8|472.7|476.83|472.73|476.87|472.77|476.79|472.69|12
1633652370000|2021-10-08 00:19:30|476.81|472.71|476.82|472.72|476.83|472.73|476.78|472.68|14
1633652380000|2021-10-08 00:19:40|476.85|472.75|476.93|472.83|476.93|472.83|476.8|472.7|24
1633652390000|2021-10-08 00:19:50|476.98|472.88|477.21|473.11|477.29|473.19|476.98|472.88|16
1633652400000|2021-10-08 00:20:00|477.22|473.12|476.95|472.85|477.22|473.12|476.9|472.8|18
1633652410000|2021-10-08 00:20:10|476.97|472.87|476.85|472.75|476.97|472.87|476.85|472.75|3
1633652420000|2021-10-08 00:20:20|476.86|472.76|476.8|472.7|476.93|472.83|476.8|472.7|7
1633652430000|2021-10-08 00:20:30|476.76|472.66|476.76|472.66|476.76|472.66|476.76|472.66|1
1633652440000|2021-10-08 00:20:40|476.74|472.64|476.79|472.69|476.81|472.71|476.5|472.4|15
1633652450000|2021-10-08 00:20:50|476.85|472.75|476.99|472.89|476.99|472.89|476.85|472.75|3
1633652460000|2021-10-08 00:21:00|476.97|472.87|477.15|473.05|477.17|473.07|476.97|472.87|21
1633652470000|2021-10-08 00:21:10|477.16|473.06|477.04|472.94|477.16|473.06|477|472.9|11
1633652480000|2021-10-08 00:21:20|477.01|472.91|477|472.9|477.07|472.97|476.99|472.89|8
1633652490000|2021-10-08 00:21:30|477.04|472.94|477.12|473.02|477.15|473.05|476.79|472.69|24
1633652500000|2021-10-08 00:21:40|477.17|473.07|477.15|473.05|477.2|473.1|477|472.9|25
1633652510000|2021-10-08 00:21:50|477.1|473|476.86|472.76|477.14|473.04|476.86|472.76|15
1633652520000|2021-10-08 00:22:00|476.82|472.72|477.05|472.95|477.05|472.95|476.82|472.72|17
1633652530000|2021-10-08 00:22:10|477.04|472.94|477.15|473.05|477.15|473.05|477|472.9|12
1633652540000|2021-10-08 00:22:20|477.18|473.08|477.2|473.1|477.35|473.25|477.16|473.06|11
1633652550000|2021-10-08 00:22:30|477.23|473.13|477.5|473.4|477.5|473.4|477.2|473.1|23
1633652560000|2021-10-08 00:22:40|477.55|473.45|477.59|473.49|477.59|473.49|477.55|473.45|3
1633652570000|2021-10-08 00:22:50|477.61|473.51|477.6|473.5|477.62|473.52|477.59|473.49|8
1633652580000|2021-10-08 00:23:00|477.61|473.51|477.5|473.4|477.62|473.52|477.34|473.24|20
1633652590000|2021-10-08 00:23:10|477.51|473.41|477.7|473.6|477.75|473.65|477.51|473.41|13
1633652600000|2021-10-08 00:23:20|477.63|473.53|477.41|473.31|477.63|473.53|477.35|473.25|20
1633652610000|2021-10-08 00:23:30|477.4|473.3|477.45|473.35|477.45|473.35|477.34|473.24|17
1633652620000|2021-10-08 00:23:40|477.44|473.34|477.69|473.59|477.72|473.62|477.39|473.29|25
1633652630000|2021-10-08 00:23:50|477.7|473.6|477.66|473.56|477.7|473.6|477.63|473.53|10
1633652640000|2021-10-08 00:24:00|477.64|473.54|477.5|473.4|477.64|473.54|477.49|473.39|15
1633652650000|2021-10-08 00:24:10|477.48|473.38|477.36|473.26|477.48|473.38|477.3|473.2|13
1633652660000|2021-10-08 00:24:20|477.37|473.27|477.23|473.13|477.38|473.28|477.22|473.12|21
1633652680000|2021-10-08 00:24:40|477.25|473.15|477.08|472.98|477.25|473.15|477|472.9|23
1633652690000|2021-10-08 00:24:50|477.09|472.99|477.15|473.05|477.15|473.05|477.09|472.99|4
1633652700000|2021-10-08 00:25:00|477.08|472.98|477.12|473.02|477.12|473.02|477.08|472.98|2
1633652710000|2021-10-08 00:25:10|477.05|472.95|477.16|473.06|477.16|473.06|477.05|472.95|4
1633652720000|2021-10-08 00:25:20|477.15|473.05|476.79|472.69|477.15|473.05|476.79|472.69|13
1633652730000|2021-10-08 00:25:30|476.56|472.46|476.53|472.43|476.65|472.55|476.5|472.4|16
1633652740000|2021-10-08 00:25:40|476.55|472.45|476.45|472.35|476.55|472.45|476.45|472.35|10
1633652750000|2021-10-08 00:25:50|476.37|472.27|476.37|472.27|476.37|472.27|476.37|472.27|1
1633652760000|2021-10-08 00:26:00|476.35|472.25|476.09|471.99|476.36|472.26|476.09|471.99|8
1633652770000|2021-10-08 00:26:10|476.12|472.02|476.03|471.93|476.15|472.05|475.99|471.89|16
1633652780000|2021-10-08 00:26:20|476.01|471.91|475.95|471.85|476.06|471.96|475.95|471.85|11
1633652790000|2021-10-08 00:26:30|475.88|471.78|475.9|471.8|475.95|471.85|475.82|471.72|7
1633652800000|2021-10-08 00:26:40|475.86|471.76|475.68|471.58|475.9|471.8|475.65|471.55|13
1633652810000|2021-10-08 00:26:50|475.65|471.55|475.81|471.71|475.9|471.8|475.64|471.54|19
1633652820000|2021-10-08 00:27:00|475.8|471.7|475.82|471.72|475.82|471.72|475.7|471.6|14
1633652830000|2021-10-08 00:27:10|475.8|471.7|475.73|471.63|475.8|471.7|475.7|471.6|8
1633652840000|2021-10-08 00:27:20|475.74|471.64|476.02|471.92|476.02|471.92|475.7|471.6|18
1633652850000|2021-10-08 00:27:30|475.94|471.84|475.83|471.73|476.1|472|475.83|471.73|13
1633652860000|2021-10-08 00:27:40|475.81|471.71|475.83|471.73|475.89|471.79|475.81|471.71|7
1633652870000|2021-10-08 00:27:50|475.84|471.74|475.86|471.76|475.87|471.77|475.82|471.72|8
1633652880000|2021-10-08 00:28:00|475.82|471.72|475.85|471.75|475.88|471.78|475.81|471.71|9
1633652890000|2021-10-08 00:28:10|475.8|471.7|475.99|471.89|476.03|471.93|475.8|471.7|21
1633652900000|2021-10-08 00:28:20|475.93|471.83|475.88|471.78|476.02|471.92|475.88|471.78|11
1633652910000|2021-10-08 00:28:30|475.86|471.76|475.91|471.81|475.91|471.81|475.8|471.7|13
1633652920000|2021-10-08 00:28:40|475.88|471.78|475.93|471.83|475.94|471.84|475.86|471.76|12
1633652930000|2021-10-08 00:28:50|475.98|471.88|476.13|472.03|476.13|472.03|475.85|471.75|22
1633652940000|2021-10-08 00:29:00|476.1|472|476.18|472.08|476.24|472.14|476.1|472|14
1633652950000|2021-10-08 00:29:10|476.19|472.09|476.19|472.09|476.24|472.14|476.19|472.09|7
1633652960000|2021-10-08 00:29:20|476.2|472.1|476.21|472.11|476.21|472.11|476.18|472.08|7
1633652970000|2021-10-08 00:29:30|476.22|472.12|476.22|472.12|476.27|472.17|476.2|472.1|17
1633652980000|2021-10-08 00:29:40|476.2|472.1|476.13|472.03|476.21|472.11|476.1|472|10
1633652990000|2021-10-08 00:29:50|476.17|472.07|476.14|472.04|476.17|472.07|476.14|472.04|2
1633653000000|2021-10-08 00:30:00|476.15|472.05|476.33|472.23|476.35|472.25|476.15|472.05|16
1633653010000|2021-10-08 00:30:10|476.35|472.25|476.26|472.16|476.4|472.3|476.26|472.16|20
1633653020000|2021-10-08 00:30:20|476.36|472.26|476.25|472.15|476.36|472.26|476.25|472.15|12
1633653030000|2021-10-08 00:30:30|476.23|472.13|476.51|472.41|476.52|472.42|476.22|472.12|24
1633653040000|2021-10-08 00:30:40|476.4|472.3|476.18|472.08|476.4|472.3|476.1|472|13
1633653050000|2021-10-08 00:30:50|476.17|472.07|475.87|471.77|476.17|472.07|475.8|471.7|21
1633653060000|2021-10-08 00:31:00|475.82|471.72|475.98|471.88|476.15|472.05|475.8|471.7|22
1633653070000|2021-10-08 00:31:10|476|471.9|475.88|471.78|476|471.9|475.7|471.6|18
1633653080000|2021-10-08 00:31:20|475.9|471.8|475.83|471.73|475.92|471.82|475.8|471.7|17
1633653090000|2021-10-08 00:31:30|475.84|471.74|475.85|471.75|475.87|471.77|475.75|471.65|15
1633653100000|2021-10-08 00:31:40|475.84|471.74|475.86|471.76|475.88|471.78|475.79|471.69|7
1633653110000|2021-10-08 00:31:50|475.82|471.72|475.82|471.72|475.89|471.79|475.78|471.68|11
1633653120000|2021-10-08 00:32:00|475.86|471.76|475.92|471.82|475.92|471.82|475.81|471.71|15
1633653130000|2021-10-08 00:32:10|475.91|471.81|476.16|472.06|476.2|472.1|475.91|471.81|14
1633653140000|2021-10-08 00:32:20|476.14|472.04|476.12|472.02|476.27|472.17|476.06|471.96|15
1633653150000|2021-10-08 00:32:30|476.06|471.96|476.29|472.19|476.31|472.21|476.06|471.96|21
1633653160000|2021-10-08 00:32:40|476.32|472.22|476.46|472.36|476.52|472.42|476.3|472.2|16
1633653170000|2021-10-08 00:32:50|476.48|472.38|476.56|472.46|476.59|472.49|476.41|472.31|20
1633653180000|2021-10-08 00:33:00|476.55|472.45|476.51|472.41|476.6|472.5|476.51|472.41|12
1633653190000|2021-10-08 00:33:10|476.52|472.42|476.65|472.55|476.65|472.55|476.52|472.42|10
1633653200000|2021-10-08 00:33:20|476.62|472.52|476.29|472.19|476.62|472.52|476.29|472.19|16
1633653210000|2021-10-08 00:33:30|476.23|472.13|476.35|472.25|476.4|472.3|476.23|472.13|11
1633653220000|2021-10-08 00:33:40|476.45|472.35|476.3|472.2|476.45|472.35|476.3|472.2|10
1633653230000|2021-10-08 00:33:50|476.45|472.35|476.5|472.4|476.5|472.4|476.45|472.35|4
1633653240000|2021-10-08 00:34:00|476.42|472.32|476.36|472.26|476.5|472.4|476.33|472.23|14
1633653250000|2021-10-08 00:34:10|476.37|472.27|476.18|472.08|476.37|472.27|476.13|472.03|13
1633653260000|2021-10-08 00:34:20|476.11|472.01|476.05|471.95|476.11|472.01|475.99|471.89|16
1633653270000|2021-10-08 00:34:30|475.94|471.84|475.92|471.82|475.97|471.87|475.92|471.82|9
1633653280000|2021-10-08 00:34:40|475.97|471.87|476.13|472.03|476.13|472.03|475.95|471.85|19
1633653290000|2021-10-08 00:34:50|476.15|472.05|476.19|472.09|476.2|472.1|476.1|472|11
1633653300000|2021-10-08 00:35:00|476.18|472.08|476.24|472.14|476.26|472.16|476.18|472.08|19
1633653310000|2021-10-08 00:35:10|476.2|472.1|476.16|472.06|476.25|472.15|476.15|472.05|14
1633653320000|2021-10-08 00:35:20|476.15|472.05|476.01|471.91|476.15|472.05|475.99|471.89|19
1633653330000|2021-10-08 00:35:30|476|471.9|475.9|471.8|476|471.9|475.85|471.75|14
1633653340000|2021-10-08 00:35:40|475.87|471.77|475.7|471.6|475.9|471.8|475.7|471.6|6
1633653350000|2021-10-08 00:35:50|475.68|471.58|475.35|471.25|475.7|471.6|475.35|471.25|15
1633653360000|2021-10-08 00:36:00|475.44|471.34|475.8|471.7|475.82|471.72|475.4|471.3|18
1633653370000|2021-10-08 00:36:10|475.84|471.74|475.76|471.66|475.94|471.84|475.76|471.66|19
1633653380000|2021-10-08 00:36:20|475.7|471.6|475.61|471.51|475.71|471.61|475.5|471.4|22
1633653390000|2021-10-08 00:36:30|475.64|471.54|475.66|471.56|475.71|471.61|475.6|471.5|15
1633653400000|2021-10-08 00:36:40|475.65|471.55|475.83|471.73|475.83|471.73|475.49|471.39|18
1633653410000|2021-10-08 00:36:50|475.84|471.74|475.86|471.76|475.99|471.89|475.8|471.7|8
1633653420000|2021-10-08 00:37:00|475.8|471.7|476.23|472.13|476.33|472.23|475.8|471.7|21
1633653430000|2021-10-08 00:37:10|476.22|472.12|476.09|471.99|476.25|472.15|476.08|471.98|20
1633653440000|2021-10-08 00:37:20|476.07|471.97|476|471.9|476.16|472.06|476|471.9|15
1633653450000|2021-10-08 00:37:30|476.02|471.92|475.7|471.6|476.02|471.92|475.7|471.6|11
1633653460000|2021-10-08 00:37:40|475.67|471.57|475.39|471.29|475.85|471.75|475.39|471.29|19
1633653470000|2021-10-08 00:37:50|475.4|471.3|475.35|471.25|475.44|471.34|475.3|471.2|10
1633653480000|2021-10-08 00:38:00|475.37|471.27|475.4|471.3|475.42|471.32|475.35|471.25|9
1633653490000|2021-10-08 00:38:10|475.42|471.32|475.49|471.39|475.52|471.42|475.4|471.3|17
1633653500000|2021-10-08 00:38:20|475.39|471.29|475.47|471.37|475.47|471.37|475.39|471.29|10
1633653510000|2021-10-08 00:38:30|475.49|471.39|475.77|471.67|475.85|471.75|475.49|471.39|13
1633653520000|2021-10-08 00:38:40|475.8|471.7|475.79|471.69|475.8|471.7|475.77|471.67|10
1633653530000|2021-10-08 00:38:50|475.78|471.68|476|471.9|476|471.9|475.77|471.67|13
1633653540000|2021-10-08 00:39:00|476.01|471.91|475.93|471.83|476.04|471.94|475.92|471.82|18
1633653550000|2021-10-08 00:39:10|475.92|471.82|475.85|471.75|475.97|471.87|475.85|471.75|10
1633653560000|2021-10-08 00:39:20|475.8|471.7|475.76|471.66|475.8|471.7|475.76|471.66|5
1633653570000|2021-10-08 00:39:30|475.75|471.65|475.76|471.66|475.83|471.73|475.75|471.65|4
1633653580000|2021-10-08 00:39:40|475.71|471.61|476.2|472.1|476.2|472.1|475.71|471.61|26
1633653590000|2021-10-08 00:39:50|476.3|472.2|476.1|472|476.33|472.23|476.1|472|23
1633653600000|2021-10-08 00:40:00|476.03|471.93|476.15|472.05|476.2|472.1|476.02|471.92|12
1633653610000|2021-10-08 00:40:10|476.16|472.06|476.15|472.05|476.26|472.16|476.15|472.05|9
1633653620000|2021-10-08 00:40:20|476.2|472.1|476|471.9|476.2|472.1|476|471.9|10
1633653630000|2021-10-08 00:40:30|476.05|471.95|475.98|471.88|476.13|472.03|475.98|471.88|5
1633653640000|2021-10-08 00:40:40|475.95|471.85|476|471.9|476|471.9|475.93|471.83|8
1633653650000|2021-10-08 00:40:50|476.11|472.01|476.12|472.02|476.12|472.02|475.99|471.89|12
1633653660000|2021-10-08 00:41:00|476.03|471.93|476.42|472.32|476.42|472.32|476.01|471.91|17
1633653670000|2021-10-08 00:41:10|476.2|472.1|476.6|472.5|476.6|472.5|476.2|472.1|14
1633653680000|2021-10-08 00:41:20|476.54|472.44|476.89|472.79|476.89|472.79|476.54|472.44|8
1633653690000|2021-10-08 00:41:30|476.9|472.8|476.9|472.8|476.91|472.81|476.88|472.78|12
1633653700000|2021-10-08 00:41:40|476.89|472.79|476.9|472.8|476.9|472.8|476.8|472.7|18
1633653710000|2021-10-08 00:41:50|476.93|472.83|476.89|472.79|476.93|472.83|476.85|472.75|12
1633653720000|2021-10-08 00:42:00|476.8|472.7|476.85|472.75|476.91|472.81|476.8|472.7|21
1633653730000|2021-10-08 00:42:10|476.8|472.7|476.78|472.68|476.92|472.82|476.75|472.65|10
1633653740000|2021-10-08 00:42:20|476.8|472.7|476.84|472.74|476.84|472.74|476.76|472.66|7
1633653750000|2021-10-08 00:42:30|476.86|472.76|476.97|472.87|477|472.9|476.86|472.76|13
1633653760000|2021-10-08 00:42:40|476.98|472.88|476.98|472.88|476.99|472.89|476.88|472.78|7
1633653770000|2021-10-08 00:42:50|476.82|472.72|477.16|473.06|477.21|473.11|476.82|472.72|18
1633653780000|2021-10-08 00:43:00|477.17|473.07|477.38|473.28|477.4|473.3|477.14|473.04|16
1633653790000|2021-10-08 00:43:10|477.4|473.3|477.41|473.31|477.46|473.36|477.39|473.29|24
1633653800000|2021-10-08 00:43:20|477.4|473.3|477.16|473.06|477.4|473.3|477.07|472.97|26
1633653810000|2021-10-08 00:43:30|477.15|473.05|476.95|472.85|477.16|473.06|476.95|472.85|13
1633653820000|2021-10-08 00:43:40|476.9|472.8|476.81|472.71|476.91|472.81|476.74|472.64|18
1633653830000|2021-10-08 00:43:50|476.85|472.75|476.92|472.82|476.94|472.84|476.85|472.75|17
1633653840000|2021-10-08 00:44:00|476.9|472.8|476.92|472.82|476.95|472.85|476.9|472.8|11
1633653850000|2021-10-08 00:44:10|476.93|472.83|477.05|472.95|477.05|472.95|476.79|472.69|14
1633653860000|2021-10-08 00:44:20|477.1|473|477.81|473.71|477.81|473.71|477.1|473|21
1633653870000|2021-10-08 00:44:30|477.85|473.75|477.46|473.36|477.86|473.76|477.46|473.36|25
1633653880000|2021-10-08 00:44:40|477.5|473.4|477.59|473.49|477.6|473.5|477.46|473.36|15
1633653890000|2021-10-08 00:44:50|477.57|473.47|477.43|473.33|477.57|473.47|477.4|473.3|15
1633653900000|2021-10-08 00:45:00|477.46|473.36|477.49|473.39|477.56|473.46|477.46|473.36|14
1633653910000|2021-10-08 00:45:10|477.48|473.38|477.47|473.37|477.5|473.4|477.39|473.29|17
1633653920000|2021-10-08 00:45:20|477.49|473.39|477.46|473.36|477.49|473.39|477.4|473.3|12
1633653930000|2021-10-08 00:45:30|477.44|473.34|477.49|473.39|477.49|473.39|477.44|473.34|4
1633653940000|2021-10-08 00:45:40|477.47|473.37|477.26|473.16|477.49|473.39|477.26|473.16|9
1633653950000|2021-10-08 00:45:50|477.25|473.15|477.23|473.13|477.27|473.17|477.2|473.1|8
1633653960000|2021-10-08 00:46:00|477.24|473.14|477.35|473.25|477.42|473.32|477.23|473.13|16
1633653970000|2021-10-08 00:46:10|477.3|473.2|477.3|473.2|477.37|473.27|477.3|473.2|7
1633653980000|2021-10-08 00:46:20|477.38|473.28|477.33|473.23|477.38|473.28|477.3|473.2|9
1633653990000|2021-10-08 00:46:30|477.35|473.25|477.33|473.23|477.43|473.33|477.3|473.2|17
1633654000000|2021-10-08 00:46:40|477.3|473.2|477.3|473.2|477.37|473.27|477.3|473.2|12
1633654010000|2021-10-08 00:46:50|477.2|473.1|477.3|473.2|477.33|473.23|477.2|473.1|13
1633654030000|2021-10-08 00:47:10|477.33|473.23|477.4|473.3|477.43|473.33|477.3|473.2|16
1633654040000|2021-10-08 00:47:20|477.41|473.31|477.4|473.3|477.41|473.31|477.31|473.21|17
1633654050000|2021-10-08 00:47:30|477.37|473.27|477.12|473.02|477.37|473.27|477.12|473.02|11
1633654060000|2021-10-08 00:47:40|477.15|473.05|477.13|473.03|477.18|473.08|477.12|473.02|11
1633654070000|2021-10-08 00:47:50|477.1|473|477.1|473|477.1|473|477.05|472.95|5
1633654080000|2021-10-08 00:48:00|477.07|472.97|477.25|473.15|477.3|473.2|477|472.9|12
1633654090000|2021-10-08 00:48:10|477.23|473.13|477.35|473.25|477.36|473.26|477.23|473.13|15
1633654100000|2021-10-08 00:48:20|477.4|473.3|477.35|473.25|477.4|473.3|477.22|473.12|14
1633654110000|2021-10-08 00:48:30|477.4|473.3|477.24|473.14|477.4|473.3|477.24|473.14|8
1633654120000|2021-10-08 00:48:40|477.25|473.15|477.31|473.21|477.35|473.25|477.25|473.15|12
1633654130000|2021-10-08 00:48:50|477.3|473.2|477.4|473.3|477.47|473.37|477.3|473.2|15
1633654140000|2021-10-08 00:49:00|477.43|473.33|477.43|473.33|477.5|473.4|477.4|473.3|17
1633654150000|2021-10-08 00:49:10|477.45|473.35|477.45|473.35|477.45|473.35|477.4|473.3|14
1633654160000|2021-10-08 00:49:20|477.52|473.42|477.61|473.51|477.66|473.56|477.35|473.25|27
1633654170000|2021-10-08 00:49:30|477.6|473.5|477.86|473.76|477.88|473.78|477.6|473.5|15
1633654180000|2021-10-08 00:49:40|477.87|473.77|478.06|473.96|478.07|473.97|477.84|473.74|17
1633654190000|2021-10-08 00:49:50|478|473.9|478|473.9|478.06|473.96|477.95|473.85|19
1633654200000|2021-10-08 00:50:00|477.99|473.89|477.82|473.72|477.99|473.89|477.81|473.71|15
1633654210000|2021-10-08 00:50:10|477.85|473.75|477.8|473.7|477.85|473.75|477.78|473.68|11
1633654220000|2021-10-08 00:50:20|477.81|473.71|477.86|473.76|477.86|473.76|477.79|473.69|13
1633654230000|2021-10-08 00:50:30|477.87|473.77|477.88|473.78|477.9|473.8|477.87|473.77|12
1633654240000|2021-10-08 00:50:40|477.9|473.8|477.89|473.79|477.9|473.8|477.88|473.78|4
1633654250000|2021-10-08 00:50:50|477.84|473.74|477.87|473.77|477.87|473.77|477.84|473.74|3
1633654260000|2021-10-08 00:51:00|477.85|473.75|477.81|473.71|477.88|473.78|477.81|473.71|6
1633654270000|2021-10-08 00:51:10|477.84|473.74|477.9|473.8|477.95|473.85|477.8|473.7|11
1633654280000|2021-10-08 00:51:20|477.95|473.85|477.9|473.8|477.96|473.86|477.84|473.74|9
1633654290000|2021-10-08 00:51:30|477.89|473.79|477.94|473.84|477.94|473.84|477.82|473.72|13
1633654300000|2021-10-08 00:51:40|477.95|473.85|477.95|473.85|477.96|473.86|477.93|473.83|5
1633654310000|2021-10-08 00:51:50|477.93|473.83|477.88|473.78|477.95|473.85|477.84|473.74|11
1633654320000|2021-10-08 00:52:00|477.85|473.75|477.9|473.8|477.9|473.8|477.85|473.75|14
1633654330000|2021-10-08 00:52:10|477.91|473.81|477.95|473.85|477.97|473.87|477.9|473.8|15
1633654340000|2021-10-08 00:52:20|477.92|473.82|477.8|473.7|477.92|473.82|477.75|473.65|14
1633654350000|2021-10-08 00:52:30|477.83|473.73|477.7|473.6|477.83|473.73|477.7|473.6|15
1633654360000|2021-10-08 00:52:40|477.73|473.63|477.75|473.65|477.79|473.69|477.65|473.55|12
1633654370000|2021-10-08 00:52:50|477.71|473.61|477.55|473.45|477.71|473.61|477.55|473.45|13
1633654380000|2021-10-08 00:53:00|477.6|473.5|477.63|473.53|477.65|473.55|477.6|473.5|6
1633654390000|2021-10-08 00:53:10|477.6|473.5|477.82|473.72|477.82|473.72|477.6|473.5|9
1633654400000|2021-10-08 00:53:20|477.85|473.75|477.8|473.7|477.85|473.75|477.7|473.6|11
1633654410000|2021-10-08 00:53:30|477.82|473.72|477.87|473.77|477.9|473.8|477.78|473.68|11
1633654420000|2021-10-08 00:53:40|477.88|473.78|477.65|473.55|477.88|473.78|477.65|473.55|8
1633654430000|2021-10-08 00:53:50|477.59|473.49|477.55|473.45|477.6|473.5|477.55|473.45|7
1633654440000|2021-10-08 00:54:00|477.51|473.41|477.45|473.35|477.51|473.41|477.45|473.35|3
1633654450000|2021-10-08 00:54:10|477.35|473.25|477.5|473.4|477.5|473.4|477.35|473.25|6
1633654460000|2021-10-08 00:54:20|477.55|473.45|477.6|473.5|477.62|473.52|477.5|473.4|7
1633654470000|2021-10-08 00:54:30|477.62|473.52|477.7|473.6|477.74|473.64|477.62|473.52|11
1633654480000|2021-10-08 00:54:40|477.72|473.62|477.78|473.68|477.78|473.68|477.7|473.6|6
1633654490000|2021-10-08 00:54:50|477.77|473.67|477.79|473.69|477.81|473.71|477.77|473.67|13
1633654500000|2021-10-08 00:55:00|477.81|473.71|477.8|473.7|477.81|473.71|477.8|473.7|4
1633654510000|2021-10-08 00:55:10|477.78|473.68|477.7|473.6|477.8|473.7|477.7|473.6|10
1633654530000|2021-10-08 00:55:30|477.77|473.67|477.77|473.67|477.77|473.67|477.77|473.67|1
1633654540000|2021-10-08 00:55:40|477.78|473.68|477.76|473.66|477.8|473.7|477.76|473.66|6
1633654550000|2021-10-08 00:55:50|477.79|473.69|477.47|473.37|477.79|473.69|477.47|473.37|11
1633654560000|2021-10-08 00:56:00|477.45|473.35|477.45|473.35|477.48|473.38|477.45|473.35|3
1633654570000|2021-10-08 00:56:10|477.48|473.38|477.33|473.23|477.53|473.43|477.25|473.15|8
1633654580000|2021-10-08 00:56:20|477.27|473.17|477.57|473.47|477.57|473.47|477.27|473.17|7
1633654590000|2021-10-08 00:56:30|477.55|473.45|477.71|473.61|477.74|473.64|477.53|473.43|16
1633654600000|2021-10-08 00:56:40|477.73|473.63|478.31|474.21|478.32|474.22|477.72|473.62|21
1633654610000|2021-10-08 00:56:50|478.3|474.2|479.5|475.4|479.54|475.44|478.3|474.2|27
1633654620000|2021-10-08 00:57:00|479.52|475.42|479.28|475.18|479.55|475.45|479.28|475.18|16
1633654630000|2021-10-08 00:57:10|479.27|475.17|478.87|474.77|479.3|475.2|478.84|474.74|23
1633654640000|2021-10-08 00:57:20|478.86|474.76|478.77|474.67|478.87|474.77|478.76|474.66|18
1633654650000|2021-10-08 00:57:30|478.78|474.68|478.9|474.8|478.94|474.84|478.77|474.67|11
1633654660000|2021-10-08 00:57:40|478.85|474.75|479.04|474.94|479.05|474.95|478.85|474.75|16
1633654670000|2021-10-08 00:57:50|479.03|474.93|478.98|474.88|479.05|474.95|478.98|474.88|12
1633654680000|2021-10-08 00:58:00|479.02|474.92|478.88|474.78|479.02|474.92|478.81|474.71|6
1633654690000|2021-10-08 00:58:10|478.84|474.74|478.74|474.64|478.84|474.74|478.74|474.64|10
1633654700000|2021-10-08 00:58:20|478.66|474.56|478.4|474.3|478.66|474.56|478.4|474.3|11
1633654710000|2021-10-08 00:58:30|478.43|474.33|478.81|474.71|478.81|474.71|478.43|474.33|13
1633654720000|2021-10-08 00:58:40|478.8|474.7|478.7|474.6|478.81|474.71|478.7|474.6|9
1633654730000|2021-10-08 00:58:50|478.69|474.59|478.81|474.71|478.81|474.71|478.65|474.55|8
1633654740000|2021-10-08 00:59:00|478.8|474.7|479.02|474.92|479.09|474.99|478.8|474.7|13
1633654750000|2021-10-08 00:59:10|479.05|474.95|479.88|475.78|479.91|475.81|479.03|474.93|23
1633654760000|2021-10-08 00:59:20|479.92|475.82|479.83|475.73|479.93|475.83|479.66|475.56|26
1633654770000|2021-10-08 00:59:30|479.73|475.63|479.74|475.64|479.75|475.65|479.71|475.61|7
1633654780000|2021-10-08 00:59:40|479.71|475.61|479.69|475.59|479.74|475.64|479.69|475.59|7
1633654790000|2021-10-08 00:59:50|479.63|475.53|479.5|475.4|479.63|475.53|479.5|475.4|4
1633654800000|2021-10-08 01:00:00|479.45|475.35|479.97|475.87|480.03|475.93|479.39|475.29|24
1633654810000|2021-10-08 01:00:10|480.02|475.92|480.08|475.98|480.1|476|480.02|475.92|12
1633654820000|2021-10-08 01:00:20|480.07|475.97|480.05|475.95|480.1|476|480|475.9|13
1633654830000|2021-10-08 01:00:30|480.04|475.94|479.8|475.7|480.04|475.94|479.8|475.7|19
1633654840000|2021-10-08 01:00:40|479.85|475.75|480.02|475.92|480.03|475.93|479.83|475.73|16
1633654850000|2021-10-08 01:00:50|480.03|475.93|480.05|475.95|480.06|475.96|479.9|475.8|10
1633654860000|2021-10-08 01:01:00|480.06|475.96|480.16|476.06|480.28|476.18|480.06|475.96|14
1633654870000|2021-10-08 01:01:10|480.1|476|479.81|475.71|480.1|476|479.81|475.71|15
1633654880000|2021-10-08 01:01:20|479.8|475.7|479.9|475.8|479.93|475.83|479.38|475.28|23
1633654890000|2021-10-08 01:01:30|479.91|475.81|479.81|475.71|479.91|475.81|479.81|475.71|14
1633654900000|2021-10-08 01:01:40|479.8|475.7|479.8|475.7|479.83|475.73|479.8|475.7|9
1633654910000|2021-10-08 01:01:50|479.81|475.71|479.96|475.86|479.96|475.86|479.8|475.7|18
1633654920000|2021-10-08 01:02:00|479.95|475.85|480|475.9|480.09|475.99|479.94|475.84|14
1633654930000|2021-10-08 01:02:10|479.99|475.89|480|475.9|480|475.9|479.92|475.82|8
1633654940000|2021-10-08 01:02:20|479.99|475.89|480.04|475.94|480.1|476|479.99|475.89|12
1633654950000|2021-10-08 01:02:30|479.99|475.89|479.94|475.84|480.03|475.93|479.93|475.83|12
1633654960000|2021-10-08 01:02:40|479.95|475.85|479.96|475.86|479.97|475.87|479.88|475.78|7
1633654970000|2021-10-08 01:02:50|479.95|475.85|479.95|475.85|479.96|475.86|479.95|475.85|3
1633654980000|2021-10-08 01:03:00|479.92|475.82|479.95|475.85|479.98|475.88|479.92|475.82|7
1633654990000|2021-10-08 01:03:10|479.96|475.86|479.95|475.85|479.96|475.86|479.92|475.82|6
1633655000000|2021-10-08 01:03:20|479.96|475.86|479.99|475.89|479.99|475.89|479.96|475.86|2
1633655010000|2021-10-08 01:03:30|479.97|475.87|480.07|475.97|480.07|475.97|479.97|475.87|16
1633655020000|2021-10-08 01:03:40|480.06|475.96|479.83|475.73|480.08|475.98|479.83|475.73|23
1633655030000|2021-10-08 01:03:50|479.84|475.74|479.8|475.7|479.92|475.82|479.8|475.7|17
1633655040000|2021-10-08 01:04:00|479.83|475.73|479.87|475.77|479.87|475.77|479.8|475.7|15
1633655050000|2021-10-08 01:04:10|479.8|475.7|479.84|475.74|479.86|475.76|479.8|475.7|9
1633655060000|2021-10-08 01:04:20|479.87|475.77|479.82|475.72|479.87|475.77|479.82|475.72|3
1633655070000|2021-10-08 01:04:30|479.85|475.75|479.82|475.72|479.85|475.75|479.8|475.7|13
1633655080000|2021-10-08 01:04:40|479.8|475.7|478.93|474.83|479.8|475.7|478.88|474.78|28
1633655090000|2021-10-08 01:04:50|478.92|474.82|479.02|474.92|479.05|474.95|478.92|474.82|12
1633655100000|2021-10-08 01:05:00|479.01|474.91|478.94|474.84|479.05|474.95|478.94|474.84|13
1633655110000|2021-10-08 01:05:10|478.95|474.85|478.92|474.82|478.96|474.86|478.9|474.8|7
1633655120000|2021-10-08 01:05:20|478.95|474.85|478.73|474.63|478.95|474.85|478.7|474.6|15
1633655130000|2021-10-08 01:05:30|478.7|474.6|478.65|474.55|478.7|474.6|478.6|474.5|6
1633655140000|2021-10-08 01:05:40|478.6|474.5|478.55|474.45|478.6|474.5|478.55|474.45|7
1633655150000|2021-10-08 01:05:50|478.6|474.5|479.2|475.1|479.21|475.11|478.6|474.5|14
1633655160000|2021-10-08 01:06:00|479.21|475.11|479.9|475.8|479.95|475.85|479.21|475.11|15
1633655170000|2021-10-08 01:06:10|479.87|475.77|479.71|475.61|479.87|475.77|479.7|475.6|6
1633655180000|2021-10-08 01:06:20|479.73|475.63|479.69|475.59|479.85|475.75|479.63|475.53|14
1633655190000|2021-10-08 01:06:30|479.71|475.61|479.7|475.6|479.75|475.65|479.69|475.59|9
1633655200000|2021-10-08 01:06:40|479.71|475.61|479.62|475.52|479.71|475.61|479.6|475.5|7
1633655210000|2021-10-08 01:06:50|479.64|475.54|479.72|475.62|479.85|475.75|479.64|475.54|19
1633655220000|2021-10-08 01:07:00|479.75|475.65|479.7|475.6|479.75|475.65|479.65|475.55|13
1633655230000|2021-10-08 01:07:10|479.79|475.69|480.35|476.25|480.35|476.25|479.79|475.69|17
1633655240000|2021-10-08 01:07:20|480.34|476.24|480.12|476.02|480.34|476.24|480.1|476|17
1633655250000|2021-10-08 01:07:30|480.14|476.04|480.15|476.05|480.15|476.05|480.11|476.01|9
1633655260000|2021-10-08 01:07:40|480.14|476.04|479.9|475.8|480.14|476.04|479.85|475.75|17
1633655270000|2021-10-08 01:07:50|479.89|475.79|479.9|475.8|480.01|475.91|479.89|475.79|15
1633655280000|2021-10-08 01:08:00|479.86|475.76|479.84|475.74|479.96|475.86|479.84|475.74|15
1633655290000|2021-10-08 01:08:10|479.8|475.7|479.83|475.73|479.83|475.73|479.8|475.7|4
1633655300000|2021-10-08 01:08:20|479.76|475.66|479.55|475.45|479.8|475.7|479.55|475.45|15
1633655310000|2021-10-08 01:08:30|479.56|475.46|479.55|475.45|479.56|475.46|479.54|475.44|4
1633655320000|2021-10-08 01:08:40|479.57|475.47|479.45|475.35|479.57|475.47|479.33|475.23|19
1633655330000|2021-10-08 01:08:50|479.44|475.34|479.52|475.42|479.54|475.44|479.44|475.34|18
1633655340000|2021-10-08 01:09:00|479.51|475.41|479.9|475.8|479.9|475.8|479.5|475.4|14
1633655350000|2021-10-08 01:09:10|479.95|475.85|480.1|476|480.1|476|479.95|475.85|8
1633655360000|2021-10-08 01:09:20|480.09|475.99|479.91|475.81|480.11|476.01|479.91|475.81|14
1633655370000|2021-10-08 01:09:30|479.87|475.77|479.71|475.61|479.87|475.77|479.64|475.54|10
1633655380000|2021-10-08 01:09:40|479.63|475.53|479.46|475.36|479.66|475.56|479.43|475.33|21
1633655390000|2021-10-08 01:09:50|479.4|475.3|479.47|475.37|479.47|475.37|479.4|475.3|3
1633655400000|2021-10-08 01:10:00|479.41|475.31|479.12|475.02|479.41|475.31|479.05|474.95|14
1633655410000|2021-10-08 01:10:10|478.99|474.89|478.7|474.6|479.03|474.93|478.65|474.55|17
1633655420000|2021-10-08 01:10:20|478.65|474.55|478.59|474.49|478.69|474.59|478.59|474.49|9
1633655430000|2021-10-08 01:10:30|478.57|474.47|478.5|474.4|478.6|474.5|478.5|474.4|9
1633655440000|2021-10-08 01:10:40|478.47|474.37|478.2|474.1|478.47|474.37|478.13|474.03|10
1633655450000|2021-10-08 01:10:50|478.19|474.09|477.51|473.41|478.23|474.13|477.49|473.39|23
1633655460000|2021-10-08 01:11:00|477.45|473.35|477.54|473.44|477.55|473.45|477.41|473.31|26
1633655470000|2021-10-08 01:11:10|477.53|473.43|477.41|473.31|477.53|473.43|477.41|473.31|20
1633655480000|2021-10-08 01:11:20|477.42|473.32|477.41|473.31|477.43|473.33|477.4|473.3|15
1633655490000|2021-10-08 01:11:30|477.44|473.34|477.79|473.69|477.83|473.73|477.41|473.31|20
1633655500000|2021-10-08 01:11:40|477.77|473.67|477.83|473.73|477.83|473.73|477.68|473.58|13
1633655510000|2021-10-08 01:11:50|477.85|473.75|477.95|473.85|477.99|473.89|477.85|473.75|13
1633655520000|2021-10-08 01:12:00|477.99|473.89|477.94|473.84|478.03|473.93|477.9|473.8|11
1633655530000|2021-10-08 01:12:10|477.92|473.82|478.05|473.95|478.05|473.95|477.89|473.79|12
1633655540000|2021-10-08 01:12:20|477.96|473.86|478.65|474.55|478.65|474.55|477.95|473.85|12
1633655550000|2021-10-08 01:12:30|478.71|474.61|479.04|474.94|479.1|475|478.71|474.61|12
1633655560000|2021-10-08 01:12:40|479.05|474.95|478.73|474.63|479.05|474.95|478.72|474.62|15
1633655570000|2021-10-08 01:12:50|478.76|474.66|478.83|474.73|478.83|474.73|478.7|474.6|13
1633655580000|2021-10-08 01:13:00|478.8|474.7|479.45|475.35|479.71|475.61|478.8|474.7|27
1633655590000|2021-10-08 01:13:10|479.5|475.4|479.52|475.42|479.59|475.49|479.45|475.35|20
1633655600000|2021-10-08 01:13:20|479.57|475.47|478.69|474.59|479.59|475.49|478.65|474.55|21
1633655610000|2021-10-08 01:13:30|478.78|474.68|478.46|474.36|478.78|474.68|478.45|474.35|23
1633655620000|2021-10-08 01:13:40|478.56|474.46|478.51|474.41|478.57|474.47|478.45|474.35|14
1633655630000|2021-10-08 01:13:50|478.47|474.37|478.4|474.3|478.47|474.37|478.38|474.28|9
1633655640000|2021-10-08 01:14:00|478.3|474.2|478.43|474.33|478.45|474.35|478.3|474.2|14
1633655650000|2021-10-08 01:14:10|478.46|474.36|478.74|474.64|478.77|474.67|478.43|474.33|22
1633655660000|2021-10-08 01:14:20|478.7|474.6|478.79|474.69|478.79|474.69|478.7|474.6|11
1633655670000|2021-10-08 01:14:30|478.8|474.7|478.94|474.84|478.94|474.84|478.8|474.7|9
1633655680000|2021-10-08 01:14:40|478.95|474.85|478.85|474.75|478.95|474.85|478.81|474.71|13
1633655690000|2021-10-08 01:14:50|478.89|474.79|478.92|474.82|478.94|474.84|478.85|474.75|10
1633655700000|2021-10-08 01:15:00|478.9|474.8|479.1|475|479.1|475|478.9|474.8|21
1633655710000|2021-10-08 01:15:10|479.08|474.98|478.5|474.4|479.09|474.99|478.5|474.4|15
1633655720000|2021-10-08 01:15:20|478.51|474.41|478.6|474.5|478.64|474.54|478.51|474.41|6
1633655730000|2021-10-08 01:15:30|478.61|474.51|478.82|474.72|478.82|474.72|478.59|474.49|8
1633655740000|2021-10-08 01:15:40|478.77|474.67|478.59|474.49|478.82|474.72|478.59|474.49|13
1633655750000|2021-10-08 01:15:50|478.6|474.5|478.6|474.5|478.68|474.58|478.6|474.5|3
1633655760000|2021-10-08 01:16:00|478.59|474.49|478.66|474.56|478.69|474.59|478.55|474.45|8
1633655770000|2021-10-08 01:16:10|478.67|474.57|478.46|474.36|478.73|474.63|478.46|474.36|14
1633655780000|2021-10-08 01:16:20|478.39|474.29|478.45|474.35|478.51|474.41|478.39|474.29|13
1633655790000|2021-10-08 01:16:30|478.44|474.34|478.46|474.36|478.46|474.36|478.44|474.34|5
1633655800000|2021-10-08 01:16:40|478.43|474.33|478.42|474.32|478.43|474.33|478.4|474.3|3
1633655810000|2021-10-08 01:16:50|478.36|474.26|478.26|474.16|478.42|474.32|478.26|474.16|8
1633655820000|2021-10-08 01:17:00|478.22|474.12|478.44|474.34|478.46|474.36|478.22|474.12|18
1633655830000|2021-10-08 01:17:10|478.42|474.32|478.34|474.24|478.45|474.35|478.32|474.22|11
1633655840000|2021-10-08 01:17:20|478.3|474.2|478.12|474.02|478.35|474.25|478.1|474|15
1633655850000|2021-10-08 01:17:30|478.05|473.95|477.94|473.84|478.15|474.05|477.94|473.84|9
1633655860000|2021-10-08 01:17:40|477.93|473.83|477.65|473.55|477.96|473.86|477.65|473.55|10
1633655870000|2021-10-08 01:17:50|477.76|473.66|477.5|473.4|477.76|473.66|477.3|473.2|17
1633655880000|2021-10-08 01:18:00|477.45|473.35|477.15|473.05|477.45|473.35|477.15|473.05|12
1633655890000|2021-10-08 01:18:10|477.11|473.01|477.03|472.93|477.17|473.07|476.96|472.86|23
1633655900000|2021-10-08 01:18:20|477.02|472.92|477.45|473.35|477.45|473.35|477.02|472.92|27
1633655910000|2021-10-08 01:18:30|477.44|473.34|477.71|473.61|477.71|473.61|477.43|473.33|15
1633655920000|2021-10-08 01:18:40|477.73|473.63|477.94|473.84|477.96|473.86|477.73|473.63|22
1633655930000|2021-10-08 01:18:50|477.9|473.8|478|473.9|478|473.9|477.85|473.75|20
1633655940000|2021-10-08 01:19:00|477.96|473.86|477.9|473.8|478|473.9|477.88|473.78|15
1633655950000|2021-10-08 01:19:10|478.02|473.92|478.31|474.21|478.31|474.21|478|473.9|25
1633655960000|2021-10-08 01:19:20|478.27|474.17|477.85|473.75|478.3|474.2|477.85|473.75|16
1633655970000|2021-10-08 01:19:30|477.83|473.73|478.01|473.91|478.01|473.91|477.83|473.73|7
1633655980000|2021-10-08 01:19:40|477.92|473.82|477.91|473.81|477.93|473.83|477.9|473.8|8
1633655990000|2021-10-08 01:19:50|477.9|473.8|477.9|473.8|478.01|473.91|477.9|473.8|16
1633656000000|2021-10-08 01:20:00|477.93|473.83|478.03|473.93|478.04|473.94|477.93|473.83|14
1633656010000|2021-10-08 01:20:10|478.08|473.98|477.85|473.75|478.09|473.99|477.85|473.75|20
1633656020000|2021-10-08 01:20:20|477.9|473.8|477.7|473.6|477.9|473.8|477.6|473.5|14
1633656030000|2021-10-08 01:20:30|477.74|473.64|477.66|473.56|477.74|473.64|477.62|473.52|18
1633656040000|2021-10-08 01:20:40|477.68|473.58|477.73|473.63|477.73|473.63|477.66|473.56|8
1633656050000|2021-10-08 01:20:50|477.72|473.62|477.84|473.74|477.84|473.74|477.72|473.62|16
1633656060000|2021-10-08 01:21:00|477.81|473.71|477.89|473.79|477.99|473.89|477.81|473.71|17
1633656070000|2021-10-08 01:21:10|477.94|473.84|477.76|473.66|477.97|473.87|477.65|473.55|13
1633656080000|2021-10-08 01:21:20|477.7|473.6|477.44|473.34|477.74|473.64|477.44|473.34|15
1633656090000|2021-10-08 01:21:30|477.35|473.25|477.59|473.49|477.65|473.55|477.35|473.25|19
1633656100000|2021-10-08 01:21:40|477.56|473.46|477.71|473.61|477.8|473.7|477.56|473.46|18
1633656110000|2021-10-08 01:21:50|477.73|473.63|477.83|473.73|477.9|473.8|477.7|473.6|26
1633656120000|2021-10-08 01:22:00|477.8|473.7|477.61|473.51|477.87|473.77|477.61|473.51|16
1633656130000|2021-10-08 01:22:10|477.66|473.56|477.47|473.37|477.66|473.56|477.4|473.3|18
1633656140000|2021-10-08 01:22:20|477.46|473.36|477.3|473.2|477.46|473.36|477.12|473.02|14
1633656150000|2021-10-08 01:22:30|477.35|473.25|477.35|473.25|477.4|473.3|477.25|473.15|18
1633656160000|2021-10-08 01:22:40|477.38|473.28|477.5|473.4|477.53|473.43|477.35|473.25|18
1633656170000|2021-10-08 01:22:50|477.6|473.5|477.72|473.62|477.72|473.62|477.58|473.48|14
1633656180000|2021-10-08 01:23:00|477.7|473.6|477.75|473.65|477.86|473.76|477.7|473.6|24
1633656190000|2021-10-08 01:23:10|477.78|473.68|477.61|473.51|477.78|473.68|477.61|473.51|16
1633656200000|2021-10-08 01:23:20|477.6|473.5|477.6|473.5|477.65|473.55|477.6|473.5|16
1633656210000|2021-10-08 01:23:30|477.62|473.52|477.67|473.57|477.71|473.61|477.6|473.5|13
1633656220000|2021-10-08 01:23:40|477.68|473.58|477.85|473.75|477.93|473.83|477.68|473.58|19
1633656230000|2021-10-08 01:23:50|477.84|473.74|477.82|473.72|477.87|473.77|477.79|473.69|13
1633656240000|2021-10-08 01:24:00|477.69|473.59|477.4|473.3|477.83|473.73|477.4|473.3|12
1633656250000|2021-10-08 01:24:10|477.5|473.4|477.3|473.2|477.5|473.4|477.25|473.15|9
1633656260000|2021-10-08 01:24:20|477.26|473.16|477.38|473.28|477.4|473.3|477.26|473.16|9
1633656270000|2021-10-08 01:24:30|477.34|473.24|477.25|473.15|477.39|473.29|477.2|473.1|9
1633656280000|2021-10-08 01:24:40|477.28|473.18|477.3|473.2|477.3|473.2|477.27|473.17|10
1633656290000|2021-10-08 01:24:50|477.31|473.21|477.1|473|477.31|473.21|477.05|472.95|16
1633656300000|2021-10-08 01:25:00|477.13|473.03|477.27|473.17|477.34|473.24|477.1|473|13
1633656310000|2021-10-08 01:25:10|477.25|473.15|477.15|473.05|477.25|473.15|477.1|473|7
1633656320000|2021-10-08 01:25:20|477.13|473.03|477.2|473.1|477.32|473.22|477.1|473|22
1633656330000|2021-10-08 01:25:30|477.28|473.18|477.25|473.15|477.32|473.22|477.2|473.1|20
1633656340000|2021-10-08 01:25:40|477.2|473.1|477.29|473.19|477.31|473.21|477.17|473.07|14
1633656350000|2021-10-08 01:25:50|477.26|473.16|477.2|473.1|477.39|473.29|477.2|473.1|6
1633656360000|2021-10-08 01:26:00|477.15|473.05|477.2|473.1|477.25|473.15|477.12|473.02|6
1633656370000|2021-10-08 01:26:10|477.19|473.09|477.2|473.1|477.23|473.13|477.14|473.04|4
1633656380000|2021-10-08 01:26:20|477.33|473.23|477.35|473.25|477.41|473.31|477.2|473.1|10
1633656390000|2021-10-08 01:26:30|477.27|473.17|477.37|473.27|477.39|473.29|477.2|473.1|7
1633656400000|2021-10-08 01:26:40|477.38|473.28|477.38|473.28|477.38|473.28|477.35|473.25|11
1633656410000|2021-10-08 01:26:50|477.39|473.29|477.6|473.5|477.65|473.55|477.34|473.24|25
1633656420000|2021-10-08 01:27:00|477.5|473.4|477.7|473.6|477.7|473.6|477.5|473.4|13
1633656430000|2021-10-08 01:27:10|477.75|473.65|477.8|473.7|477.8|473.7|477.71|473.61|19
1633656440000|2021-10-08 01:27:20|477.66|473.56|477.6|473.5|477.71|473.61|477.6|473.5|22
1633656450000|2021-10-08 01:27:30|477.61|473.51|477.62|473.52|477.71|473.61|477.6|473.5|20
1633656460000|2021-10-08 01:27:40|477.64|473.54|477.66|473.56|477.73|473.63|477.6|473.5|12
1633656470000|2021-10-08 01:27:50|477.6|473.5|477.58|473.48|477.66|473.56|477.5|473.4|18
1633656480000|2021-10-08 01:28:00|477.54|473.44|477.45|473.35|477.58|473.48|477.4|473.3|11
1633656490000|2021-10-08 01:28:10|477.42|473.32|477.1|473|477.45|473.35|477.09|472.99|19
1633656500000|2021-10-08 01:28:20|477.16|473.06|477.17|473.07|477.23|473.13|477.1|473|16
1633656510000|2021-10-08 01:28:30|477.18|473.08|477.25|473.15|477.25|473.15|477.1|473|17
1633656520000|2021-10-08 01:28:40|477.32|473.22|477.4|473.3|477.48|473.38|477.3|473.2|21
1633656530000|2021-10-08 01:28:50|477.47|473.37|477.42|473.32|477.48|473.38|477.31|473.21|16
1633656540000|2021-10-08 01:29:00|477.46|473.36|477.75|473.65|477.75|473.65|477.4|473.3|19
1633656550000|2021-10-08 01:29:10|477.8|473.7|477.71|473.61|477.8|473.7|477.71|473.61|6
1633656560000|2021-10-08 01:29:20|477.64|473.54|477.5|473.4|477.69|473.59|477.45|473.35|22
1633656570000|2021-10-08 01:29:30|477.59|473.49|477.28|473.18|477.59|473.49|477.28|473.18|17
1633656580000|2021-10-08 01:29:40|477.29|473.19|476.97|472.87|477.29|473.19|476.95|472.85|24
1633656590000|2021-10-08 01:29:50|476.96|472.86|476.6|472.5|476.96|472.86|476.6|472.5|15
1633656600000|2021-10-08 01:30:00|476.62|472.52|476.93|472.83|476.95|472.85|476.6|472.5|23
1633656610000|2021-10-08 01:30:10|476.9|472.8|476.5|472.4|476.94|472.84|476.49|472.39|24
1633656620000|2021-10-08 01:30:20|476.48|472.38|476.24|472.14|476.6|472.5|476.24|472.14|25
1633656630000|2021-10-08 01:30:30|476.23|472.13|475.79|471.69|476.23|472.13|475.7|471.6|20
1633656640000|2021-10-08 01:30:40|475.78|471.68|475.22|471.12|475.81|471.71|475.17|471.07|28
1633656650000|2021-10-08 01:30:50|475.45|471.35|475.66|471.56|475.75|471.65|475.45|471.35|18
1633656660000|2021-10-08 01:31:00|475.72|471.62|476.08|471.98|476.3|472.2|475.72|471.62|24
1633656670000|2021-10-08 01:31:10|476.17|472.07|476.11|472.01|476.34|472.24|476.04|471.94|24
1633656680000|2021-10-08 01:31:20|476.15|472.05|476|471.9|476.15|472.05|475.9|471.8|16
1633656690000|2021-10-08 01:31:30|475.97|471.87|476.11|472.01|476.12|472.02|475.9|471.8|15
1633656700000|2021-10-08 01:31:40|476.21|472.11|476.07|471.97|476.3|472.2|476.07|471.97|9
1633656710000|2021-10-08 01:31:50|476.02|471.92|476.32|472.22|476.35|472.25|476.01|471.91|18
1633656720000|2021-10-08 01:32:00|476.38|472.28|476.2|472.1|476.44|472.34|476.1|472|23
1633656730000|2021-10-08 01:32:10|476.23|472.13|476.4|472.3|476.4|472.3|476.1|472|16
1633656740000|2021-10-08 01:32:20|476.42|472.32|477.31|473.21|477.42|473.32|476.42|472.32|23
1633656750000|2021-10-08 01:32:30|477.3|473.2|477.35|473.25|477.38|473.28|477.1|473|19
1633656760000|2021-10-08 01:32:40|477.4|473.3|477.52|473.42|477.6|473.5|477.3|473.2|29
1633656770000|2021-10-08 01:32:50|477.59|473.49|477.18|473.08|477.59|473.49|477.13|473.03|22
1633656780000|2021-10-08 01:33:00|477.15|473.05|477.85|473.75|477.85|473.75|477.15|473.05|23
1633656790000|2021-10-08 01:33:10|477.8|473.7|477.96|473.86|477.96|473.86|477.7|473.6|30
1633656800000|2021-10-08 01:33:20|477.97|473.87|477.45|473.35|477.97|473.87|477.45|473.35|15
1633656810000|2021-10-08 01:33:30|477.62|473.52|477.51|473.41|477.63|473.53|477.51|473.41|4
1633656820000|2021-10-08 01:33:40|477.47|473.37|477.61|473.51|477.62|473.52|477.4|473.3|7
1633656830000|2021-10-08 01:33:50|477.62|473.52|477.55|473.45|477.62|473.52|477.48|473.38|16
1633656840000|2021-10-08 01:34:00|477.6|473.5|477.52|473.42|477.6|473.5|477.44|473.34|8
1633656850000|2021-10-08 01:34:10|477.63|473.53|477.5|473.4|477.63|473.53|477.4|473.3|4
1633656860000|2021-10-08 01:34:20|477.4|473.3|477.4|473.3|477.57|473.47|477.4|473.3|7
1633656870000|2021-10-08 01:34:30|477.41|473.31|477.64|473.54|477.72|473.62|477.41|473.31|15
1633656880000|2021-10-08 01:34:40|477.65|473.55|477.69|473.59|477.8|473.7|477.6|473.5|16
1633656890000|2021-10-08 01:34:50|477.68|473.58|477.02|472.92|477.68|473.58|477|472.9|20
1633656900000|2021-10-08 01:35:00|477.04|472.94|477.14|473.04|477.2|473.1|477|472.9|25
1633656910000|2021-10-08 01:35:10|477.09|472.99|477.05|472.95|477.17|473.07|477|472.9|25
1633656920000|2021-10-08 01:35:20|476.99|472.89|477.05|472.95|477.05|472.95|476.99|472.89|16
1633656930000|2021-10-08 01:35:30|477|472.9|476.9|472.8|477.05|472.95|476.9|472.8|17
1633656940000|2021-10-08 01:35:40|476.96|472.86|477.03|472.93|477.04|472.94|476.89|472.79|23
1633656950000|2021-10-08 01:35:50|476.9|472.8|476.91|472.81|477.04|472.94|476.9|472.8|23
1633656960000|2021-10-08 01:36:00|477.03|472.93|477.06|472.96|477.06|472.96|476.86|472.76|11
1633656970000|2021-10-08 01:36:10|477.03|472.93|476.96|472.86|477.07|472.97|476.9|472.8|14
1633656980000|2021-10-08 01:36:20|476.99|472.89|477.2|473.1|477.2|473.1|476.96|472.86|17
1633656990000|2021-10-08 01:36:30|477.25|473.15|477.5|473.4|477.56|473.46|477.24|473.14|21
1633657000000|2021-10-08 01:36:40|477.48|473.38|477.39|473.29|477.52|473.42|477.35|473.25|18
1633657010000|2021-10-08 01:36:50|477.43|473.33|477.37|473.27|477.47|473.37|477.12|473.02|27
1633657020000|2021-10-08 01:37:00|477.39|473.29|477.55|473.45|477.59|473.49|477.35|473.25|17
1633657030000|2021-10-08 01:37:10|477.45|473.35|477.52|473.42|477.56|473.46|477.39|473.29|18
1633657040000|2021-10-08 01:37:20|477.5|473.4|477.68|473.58|477.68|473.58|477.5|473.4|17
1633657050000|2021-10-08 01:37:30|477.64|473.54|477.55|473.45|477.71|473.61|477.5|473.4|22
1633657060000|2021-10-08 01:37:40|477.61|473.51|477.73|473.63|477.75|473.65|477.42|473.32|24
1633657070000|2021-10-08 01:37:50|477.77|473.67|477.66|473.56|477.77|473.67|477.6|473.5|17
1633657080000|2021-10-08 01:38:00|477.64|473.54|477.8|473.7|477.8|473.7|477.6|473.5|22
1633657090000|2021-10-08 01:38:10|477.73|473.63|477.62|473.52|477.8|473.7|477.5|473.4|15
1633657100000|2021-10-08 01:38:20|477.6|473.5|477.5|473.4|477.6|473.5|477.5|473.4|13
1633657110000|2021-10-08 01:38:30|477.51|473.41|477.48|473.38|477.51|473.41|477.48|473.38|3
1633657120000|2021-10-08 01:38:40|477.5|473.4|477.45|473.35|477.5|473.4|477.4|473.3|9
1633657130000|2021-10-08 01:38:50|477.47|473.37|477.34|473.24|477.47|473.37|477.2|473.1|17
1633657140000|2021-10-08 01:39:00|477.36|473.26|477.66|473.56|477.66|473.56|477.36|473.26|21
1633657150000|2021-10-08 01:39:10|477.65|473.55|477.76|473.66|477.79|473.69|477.65|473.55|20
1633657160000|2021-10-08 01:39:20|477.77|473.67|477.8|473.7|477.84|473.74|477.75|473.65|13
1633657170000|2021-10-08 01:39:30|477.82|473.72|478.03|473.93|478.03|473.93|477.82|473.72|12
1633657180000|2021-10-08 01:39:40|477.86|473.76|478|473.9|478|473.9|477.86|473.76|11
1633657190000|2021-10-08 01:39:50|478.04|473.94|478.1|474|478.15|474.05|477.97|473.87|14
1633657200000|2021-10-08 01:40:00|477.95|473.85|477.92|473.82|478.03|473.93|477.92|473.82|6
1633657210000|2021-10-08 01:40:10|477.95|473.85|477.69|473.59|478.02|473.92|477.69|473.59|15
1633657220000|2021-10-08 01:40:20|477.6|473.5|477.6|473.5|477.68|473.58|477.6|473.5|7
1633657230000|2021-10-08 01:40:30|477.57|473.47|477.15|473.05|477.62|473.52|477.1|473|23
1633657240000|2021-10-08 01:40:40|477.13|473.03|477.16|473.06|477.34|473.24|477.1|473|24
1633657250000|2021-10-08 01:40:50|477.12|473.02|477.15|473.05|477.2|473.1|477.12|473.02|16
1633657260000|2021-10-08 01:41:00|477.17|473.07|477.35|473.25|477.36|473.26|477.15|473.05|24
1633657270000|2021-10-08 01:41:10|477.34|473.24|477.46|473.36|477.46|473.36|477.3|473.2|13
1633657280000|2021-10-08 01:41:20|477.4|473.3|477.4|473.3|477.45|473.35|477.4|473.3|13
1633657290000|2021-10-08 01:41:30|477.45|473.35|477.15|473.05|477.45|473.35|477.09|472.99|15
1633657300000|2021-10-08 01:41:40|477.13|473.03|476.66|472.56|477.13|473.03|476.66|472.56|25
1633657310000|2021-10-08 01:41:50|476.68|472.58|476.69|472.59|476.72|472.62|476.55|472.45|24
1633657320000|2021-10-08 01:42:00|476.7|472.6|476.88|472.78|476.9|472.8|476.7|472.6|26
1633657330000|2021-10-08 01:42:10|476.87|472.77|477.02|472.92|477.05|472.95|476.84|472.74|19
1633657340000|2021-10-08 01:42:20|477.04|472.94|477.12|473.02|477.14|473.04|477.04|472.94|19
1633657350000|2021-10-08 01:42:30|477.24|473.14|477.37|473.27|477.42|473.32|477.24|473.14|9
1633657360000|2021-10-08 01:42:40|477.45|473.35|477.65|473.55|477.7|473.6|477.45|473.35|16
1633657370000|2021-10-08 01:42:50|477.45|473.35|477.31|473.21|477.47|473.37|477.31|473.21|21
1633657380000|2021-10-08 01:43:00|477.32|473.22|477.34|473.24|477.42|473.32|477.3|473.2|11
1633657390000|2021-10-08 01:43:10|477.27|473.17|476.9|472.8|477.27|473.17|476.9|472.8|7
1633657400000|2021-10-08 01:43:20|476.97|472.87|476.8|472.7|476.97|472.87|476.8|472.7|17
1633657410000|2021-10-08 01:43:30|476.82|472.72|476.78|472.68|476.82|472.72|476.68|472.58|11
1633657420000|2021-10-08 01:43:40|476.77|472.67|476.78|472.68|476.9|472.8|476.7|472.6|11
1633657430000|2021-10-08 01:43:50|476.9|472.8|476.89|472.79|476.92|472.82|476.87|472.77|6
1633657440000|2021-10-08 01:44:00|476.92|472.82|476.98|472.88|477.08|472.98|476.92|472.82|14
1633657450000|2021-10-08 01:44:10|476.97|472.87|477.04|472.94|477.04|472.94|476.91|472.81|9
1633657460000|2021-10-08 01:44:20|477.03|472.93|477.16|473.06|477.17|473.07|477.02|472.92|20
1633657470000|2021-10-08 01:44:30|477.15|473.05|476.79|472.69|477.15|473.05|476.79|472.69|15
1633657480000|2021-10-08 01:44:40|476.8|472.7|476.44|472.34|476.8|472.7|476.35|472.25|28
1633657490000|2021-10-08 01:44:50|476.54|472.44|476.71|472.61|476.73|472.63|476.34|472.24|20
1633657500000|2021-10-08 01:45:00|476.7|472.6|476.7|472.6|476.76|472.66|476.62|472.52|12
1633657510000|2021-10-08 01:45:10|476.6|472.5|476.52|472.42|476.61|472.51|476.46|472.36|18
1633657520000|2021-10-08 01:45:20|476.51|472.41|476.72|472.62|476.77|472.67|476.5|472.4|19
1633657530000|2021-10-08 01:45:30|476.58|472.48|477.13|473.03|477.13|473.03|476.58|472.48|24
1633657540000|2021-10-08 01:45:40|477.1|473|477.43|473.33|477.45|473.35|477.1|473|17
1633657550000|2021-10-08 01:45:50|477.41|473.31|476.85|472.75|477.55|473.45|476.84|472.74|29
1633657560000|2021-10-08 01:46:00|476.83|472.73|476.76|472.66|476.89|472.79|476.7|472.6|20
1633657570000|2021-10-08 01:46:10|476.78|472.68|476.59|472.49|476.78|472.68|476.55|472.45|15
1633657580000|2021-10-08 01:46:20|476.58|472.48|476.42|472.32|476.58|472.48|476.3|472.2|20
1633657590000|2021-10-08 01:46:30|476.4|472.3|476.75|472.65|476.75|472.65|476.4|472.3|20
1633657600000|2021-10-08 01:46:40|476.67|472.57|476.57|472.47|476.75|472.65|476.57|472.47|13
1633657610000|2021-10-08 01:46:50|476.55|472.45|476.41|472.31|476.59|472.49|476.3|472.2|21
1633657620000|2021-10-08 01:47:00|476.4|472.3|476.43|472.33|476.45|472.35|476.33|472.23|15
1633657630000|2021-10-08 01:47:10|476.44|472.34|476.17|472.07|476.45|472.35|476.17|472.07|22
1633657640000|2021-10-08 01:47:20|476.29|472.19|476.01|471.91|476.29|472.19|475.95|471.85|17
1633657650000|2021-10-08 01:47:30|476|471.9|475.87|471.77|476.02|471.92|475.87|471.77|20
1633657660000|2021-10-08 01:47:40|475.9|471.8|475.71|471.61|476.02|471.92|475.6|471.5|17
1633657670000|2021-10-08 01:47:50|475.67|471.57|475.42|471.32|475.67|471.57|475.4|471.3|17
1633657680000|2021-10-08 01:48:00|475.35|471.25|475.37|471.27|475.44|471.34|475.3|471.2|10
1633657690000|2021-10-08 01:48:10|475.35|471.25|475.72|471.62|475.72|471.62|475.3|471.2|26
1633657700000|2021-10-08 01:48:20|475.73|471.63|475.7|471.6|475.83|471.73|475.62|471.52|26
1633657710000|2021-10-08 01:48:30|475.74|471.64|475.96|471.86|476.08|471.98|475.61|471.51|22
1633657720000|2021-10-08 01:48:40|475.97|471.87|476.22|472.12|476.31|472.21|475.85|471.75|24
1633657730000|2021-10-08 01:48:50|476.27|472.17|476.35|472.25|476.46|472.36|476.21|472.11|18
1633657740000|2021-10-08 01:49:00|476.36|472.26|476.69|472.59|476.8|472.7|476.36|472.26|24
1633657750000|2021-10-08 01:49:10|476.66|472.56|476.8|472.7|476.8|472.7|476.66|472.56|9
1633657760000|2021-10-08 01:49:20|476.78|472.68|476.82|472.72|476.9|472.8|476.73|472.63|17
1633657770000|2021-10-08 01:49:30|476.84|472.74|476.64|472.54|476.84|472.74|476.6|472.5|14
1633657780000|2021-10-08 01:49:40|476.63|472.53|476.88|472.78|476.88|472.78|476.63|472.53|9
1633657790000|2021-10-08 01:49:50|476.89|472.79|477|472.9|477.03|472.93|476.8|472.7|20
1633657800000|2021-10-08 01:50:00|477.05|472.95|477.13|473.03|477.38|473.28|477|472.9|22
1633657810000|2021-10-08 01:50:10|477.1|473|476.76|472.66|477.14|473.04|476.7|472.6|26
1633657820000|2021-10-08 01:50:20|476.77|472.67|476.93|472.83|476.93|472.83|476.4|472.3|22
1633657830000|2021-10-08 01:50:30|476.9|472.8|476.89|472.79|476.95|472.85|476.84|472.74|11
1633657840000|2021-10-08 01:50:40|476.8|472.7|477.05|472.95|477.18|473.08|476.8|472.7|27
1633657850000|2021-10-08 01:50:50|477.1|473|477.2|473.1|477.38|473.28|477.06|472.96|17
1633657860000|2021-10-08 01:51:00|477.29|473.19|477.17|473.07|477.37|473.27|477.05|472.95|24
1633657870000|2021-10-08 01:51:10|477.08|472.98|477.12|473.02|477.12|473.02|477|472.9|9
1633657880000|2021-10-08 01:51:20|477.01|472.91|477.16|473.06|477.19|473.09|477.01|472.91|18
1633657890000|2021-10-08 01:51:30|477.18|473.08|477.14|473.04|477.18|473.08|477.03|472.93|19
1633657900000|2021-10-08 01:51:40|477.05|472.95|477.07|472.97|477.08|472.98|477.04|472.94|4
1633657910000|2021-10-08 01:51:50|477.04|472.94|477.08|472.98|477.08|472.98|477.01|472.91|3
1633657920000|2021-10-08 01:52:00|477.1|473|477.24|473.14|477.33|473.23|477.1|473|19
1633657930000|2021-10-08 01:52:10|477.2|473.1|477.17|473.07|477.3|473.2|477.17|473.07|13
1633657940000|2021-10-08 01:52:20|477.18|473.08|477.32|473.22|477.4|473.3|477.06|472.96|20
1633657950000|2021-10-08 01:52:30|477.34|473.24|477.36|473.26|477.41|473.31|477.34|473.24|5
1633657960000|2021-10-08 01:52:40|477.4|473.3|477.56|473.46|477.56|473.46|477.35|473.25|20
1633657970000|2021-10-08 01:52:50|477.53|473.43|477.41|473.31|477.56|473.46|477.39|473.29|11
1633657980000|2021-10-08 01:53:00|477.42|473.32|477.43|473.33|477.49|473.39|477.3|473.2|14
1633657990000|2021-10-08 01:53:10|477.45|473.35|477.39|473.29|477.48|473.38|477.37|473.27|10
1633658000000|2021-10-08 01:53:20|477.38|473.28|477.2|473.1|477.5|473.4|477.2|473.1|24
1633658010000|2021-10-08 01:53:30|477.15|473.05|477.21|473.11|477.26|473.16|477.1|473|16
1633658020000|2021-10-08 01:53:40|477.2|473.1|477.22|473.12|477.22|473.12|477.2|473.1|4
1633658030000|2021-10-08 01:53:50|477.15|473.05|477.12|473.02|477.17|473.07|477.05|472.95|6
1633658040000|2021-10-08 01:54:00|477.16|473.06|477.17|473.07|477.19|473.09|477.05|472.95|12
1633658050000|2021-10-08 01:54:10|477.08|472.98|476.82|472.72|477.18|473.08|476.82|472.72|8
1633658060000|2021-10-08 01:54:20|476.76|472.66|476.82|472.72|476.83|472.73|476.72|472.62|18
1633658070000|2021-10-08 01:54:30|476.89|472.79|476.9|472.8|476.9|472.8|476.89|472.79|6
1633658080000|2021-10-08 01:54:40|476.86|472.76|476.6|472.5|476.94|472.84|476.6|472.5|21
1633658090000|2021-10-08 01:54:50|476.75|472.65|476.3|472.2|476.75|472.65|476.3|472.2|9
1633658100000|2021-10-08 01:55:00|476.35|472.25|476.64|472.54|476.69|472.59|476.35|472.25|19
1633658110000|2021-10-08 01:55:10|476.66|472.56|476.62|472.52|476.66|472.56|476.62|472.52|18
1633658120000|2021-10-08 01:55:20|476.66|472.56|476.6|472.5|476.67|472.57|476.6|472.5|14
1633658130000|2021-10-08 01:55:30|476.64|472.54|476.85|472.75|476.95|472.85|476.64|472.54|12
1633658140000|2021-10-08 01:55:40|476.84|472.74|477.3|473.2|477.3|473.2|476.8|472.7|19
1633658150000|2021-10-08 01:55:50|477.31|473.21|477.33|473.23|477.38|473.28|477.22|473.12|21
1633658160000|2021-10-08 01:56:00|477.3|473.2|477.15|473.05|477.38|473.28|477.05|472.95|16
1633658170000|2021-10-08 01:56:10|477.16|473.06|477.16|473.06|477.16|473.06|477.08|472.98|3
1633658180000|2021-10-08 01:56:20|477.24|473.14|477|472.9|477.24|473.14|477|472.9|7
1633658190000|2021-10-08 01:56:30|477.07|472.97|477.08|472.98|477.08|472.98|477.07|472.97|2
1633658200000|2021-10-08 01:56:40|477.11|473.01|477.11|473.01|477.2|473.1|477|472.9|15
1633658210000|2021-10-08 01:56:50|477.1|473|477.15|473.05|477.23|473.13|477.03|472.93|13
1633658220000|2021-10-08 01:57:00|477.05|472.95|477.18|473.08|477.32|473.22|476.9|472.8|11
1633658230000|2021-10-08 01:57:10|477.19|473.09|477.36|473.26|477.37|473.27|477.12|473.02|12
1633658240000|2021-10-08 01:57:20|477.38|473.28|477.36|473.26|477.42|473.32|477.32|473.22|10
1633658250000|2021-10-08 01:57:30|477.38|473.28|477.21|473.11|477.38|473.28|477.18|473.08|10
1633658260000|2021-10-08 01:57:40|477.19|473.09|477.11|473.01|477.19|473.09|477.07|472.97|18
1633658270000|2021-10-08 01:57:50|477.15|473.05|477.22|473.12|477.22|473.12|477.09|472.99|5
1633658280000|2021-10-08 01:58:00|477.2|473.1|477.25|473.15|477.26|473.16|477.17|473.07|14
1633658290000|2021-10-08 01:58:10|477.24|473.14|477.11|473.01|477.33|473.23|477.05|472.95|14
1633658300000|2021-10-08 01:58:20|477.1|473|477.07|472.97|477.16|473.06|477.07|472.97|8
1633658310000|2021-10-08 01:58:30|477.04|472.94|477.06|472.96|477.07|472.97|477.04|472.94|6
1633658320000|2021-10-08 01:58:40|477.1|473|477.1|473|477.11|473.01|477.06|472.96|4
1633658330000|2021-10-08 01:58:50|477.11|473.01|477.05|472.95|477.14|473.04|477.05|472.95|6
1633658340000|2021-10-08 01:59:00|477.04|472.94|477.1|473|477.1|473|476.99|472.89|11
1633658350000|2021-10-08 01:59:10|477.15|473.05|478.1|474|478.1|474|477.14|473.04|26
1633658360000|2021-10-08 01:59:20|478.04|473.94|478.23|474.13|478.26|474.16|478.04|473.94|24
1633658370000|2021-10-08 01:59:30|478.26|474.16|478.15|474.05|478.26|474.16|478.15|474.05|8
1633658380000|2021-10-08 01:59:40|478.17|474.07|478.06|473.96|478.18|474.08|478.06|473.96|10
1633658390000|2021-10-08 01:59:50|478|473.9|477.91|473.81|478.04|473.94|477.81|473.71|9
1633658400000|2021-10-08 02:00:00|477.9|473.8|478.03|473.93|478.04|473.94|477.8|473.7|22
1633658410000|2021-10-08 02:00:10|478.15|474.05|478.04|473.94|478.17|474.07|478.03|473.93|17
1633658420000|2021-10-08 02:00:20|477.94|473.84|477.84|473.74|478.02|473.92|477.75|473.65|13
1633658430000|2021-10-08 02:00:30|477.8|473.7|477.65|473.55|477.84|473.74|477.64|473.54|17
1633658440000|2021-10-08 02:00:40|477.45|473.35|477.4|473.3|477.53|473.43|477.35|473.25|13
1633658450000|2021-10-08 02:00:50|477.39|473.29|477.15|473.05|477.42|473.32|477.05|472.95|23
1633658460000|2021-10-08 02:01:00|477.21|473.11|477.28|473.18|477.32|473.22|477.15|473.05|17
1633658470000|2021-10-08 02:01:10|477.31|473.21|477.42|473.32|477.42|473.32|477.31|473.21|13
1633658480000|2021-10-08 02:01:20|477.45|473.35|477.43|473.33|477.54|473.44|477.43|473.33|12
1633658490000|2021-10-08 02:01:30|477.44|473.34|477.54|473.44|477.57|473.47|477.44|473.34|10
1633658500000|2021-10-08 02:01:40|477.49|473.39|477.54|473.44|477.54|473.44|477.47|473.37|8
1633658510000|2021-10-08 02:01:50|477.5|473.4|477.57|473.47|477.57|473.47|477.29|473.19|13
1633658520000|2021-10-08 02:02:00|477.39|473.29|477.43|473.33|477.54|473.44|477.39|473.29|5
1633658530000|2021-10-08 02:02:10|477.25|473.15|477.45|473.35|477.46|473.36|477.25|473.15|11
1633658540000|2021-10-08 02:02:20|477.38|473.28|477.47|473.37|477.47|473.37|477.37|473.27|12
1633658550000|2021-10-08 02:02:30|477.2|473.1|477.27|473.17|477.46|473.36|477.08|472.98|10
1633658560000|2021-10-08 02:02:40|477.09|472.99|477.3|473.2|477.5|473.4|477.09|472.99|16
1633658570000|2021-10-08 02:02:50|477.4|473.3|477.42|473.32|477.43|473.33|477.37|473.27|6
1633658580000|2021-10-08 02:03:00|477.37|473.27|477.3|473.2|477.54|473.44|477.3|473.2|18
1633658590000|2021-10-08 02:03:10|477.25|473.15|477.34|473.24|477.37|473.27|477.16|473.06|18
1633658600000|2021-10-08 02:03:20|477.19|473.09|477.28|473.18|477.35|473.25|477.19|473.09|17
1633658610000|2021-10-08 02:03:30|477.31|473.21|476.95|472.85|477.35|473.25|476.95|472.85|8
1633658620000|2021-10-08 02:03:40|477|472.9|477.06|472.96|477.1|473|476.94|472.84|11
1633658630000|2021-10-08 02:03:50|477|472.9|477.1|473|477.1|473|476.95|472.85|13
1633658640000|2021-10-08 02:04:00|476.98|472.88|477.11|473.01|477.11|473.01|476.98|472.88|3
1633658650000|2021-10-08 02:04:10|477.01|472.91|476.65|472.55|477.11|473.01|476.65|472.55|8
1633658660000|2021-10-08 02:04:20|476.67|472.57|476.55|472.45|476.73|472.63|476.4|472.3|14
1633658670000|2021-10-08 02:04:30|476.41|472.31|476.11|472.01|476.41|472.31|476.09|471.99|22
1633658680000|2021-10-08 02:04:40|476.13|472.03|476.2|472.1|476.22|472.12|476.1|472|10
1633658690000|2021-10-08 02:04:50|476.05|471.95|475.89|471.79|476.21|472.11|475.89|471.79|13
1633658700000|2021-10-08 02:05:00|475.99|471.89|476|471.9|476|471.9|475.94|471.84|7
1633658710000|2021-10-08 02:05:10|476.01|471.91|475.93|471.83|476.02|471.92|475.92|471.82|6
1633658720000|2021-10-08 02:05:20|475.7|471.6|475.7|471.6|475.7|471.6|475.7|471.6|1
1633658730000|2021-10-08 02:05:30|475.68|471.58|475.64|471.54|475.85|471.75|475.59|471.49|14
1633658740000|2021-10-08 02:05:40|475.63|471.53|475.55|471.45|475.65|471.55|475.46|471.36|15
1633658750000|2021-10-08 02:05:50|475.4|471.3|475.57|471.47|475.61|471.51|475.4|471.3|14
1633658760000|2021-10-08 02:06:00|475.63|471.53|475.63|471.53|475.66|471.56|475.53|471.43|15
1633658770000|2021-10-08 02:06:10|475.6|471.5|475.5|471.4|475.61|471.51|475.5|471.4|6
1633658780000|2021-10-08 02:06:20|475.52|471.42|475.46|471.36|475.54|471.44|475.3|471.2|16
1633658790000|2021-10-08 02:06:30|475.47|471.37|475.64|471.54|475.64|471.54|475.4|471.3|20
1633658800000|2021-10-08 02:06:40|475.62|471.52|475.61|471.51|475.68|471.58|475.59|471.49|15
1633658810000|2021-10-08 02:06:50|475.65|471.55|475.61|471.51|475.66|471.56|475.44|471.34|12
1633658820000|2021-10-08 02:07:00|475.6|471.5|475.6|471.5|475.6|471.5|475.41|471.31|10
1633658830000|2021-10-08 02:07:10|475.48|471.38|475.16|471.06|475.48|471.38|475.15|471.05|18
1633658840000|2021-10-08 02:07:20|475.17|471.07|475.45|471.35|475.45|471.35|475.17|471.07|16
1633658850000|2021-10-08 02:07:30|475.5|471.4|475.39|471.29|475.5|471.4|475.38|471.28|19
1633658860000|2021-10-08 02:07:40|475.31|471.21|475.34|471.24|475.4|471.3|475.28|471.18|15
1633658870000|2021-10-08 02:07:50|475.4|471.3|475.36|471.26|475.4|471.3|475.26|471.16|20
1633658880000|2021-10-08 02:08:00|475.37|471.27|475.33|471.23|475.37|471.27|475.03|470.93|22
1633658890000|2021-10-08 02:08:10|475.35|471.25|475.47|471.37|475.62|471.52|475.35|471.25|16
1633658900000|2021-10-08 02:08:20|475.44|471.34|475.42|471.32|475.46|471.36|475.34|471.24|15
1633658910000|2021-10-08 02:08:30|475.5|471.4|475.23|471.13|475.57|471.47|475.23|471.13|17
1633658920000|2021-10-08 02:08:40|475.15|471.05|475.22|471.12|475.31|471.21|475.15|471.05|16
1633658930000|2021-10-08 02:08:50|475.26|471.16|475|470.9|475.34|471.24|475|470.9|15
1633658940000|2021-10-08 02:09:00|474.95|470.85|474.4|470.3|474.95|470.85|474.4|470.3|22
1633658950000|2021-10-08 02:09:10|474.38|470.28|474.2|470.1|474.48|470.38|474|469.9|26
1633658960000|2021-10-08 02:09:20|474.18|470.08|474.2|470.1|474.4|470.3|474.16|470.06|23
1633658970000|2021-10-08 02:09:30|474.22|470.12|473.96|469.86|474.22|470.12|473.85|469.75|21
1633658980000|2021-10-08 02:09:40|474.05|469.95|474.04|469.94|474.11|470.01|473.96|469.86|18
1633658990000|2021-10-08 02:09:50|474.03|469.93|474.19|470.09|474.19|470.09|474.03|469.93|12
1633659000000|2021-10-08 02:10:00|474.22|470.12|474.14|470.04|474.3|470.2|474.14|470.04|9
1633659010000|2021-10-08 02:10:10|474.16|470.06|473.87|469.77|474.16|470.06|473.8|469.7|11
1633659020000|2021-10-08 02:10:20|473.86|469.76|473.91|469.81|473.96|469.86|473.81|469.71|6
1633659030000|2021-10-08 02:10:30|473.9|469.8|474.02|469.92|474.02|469.92|473.85|469.75|15
1633659040000|2021-10-08 02:10:40|473.99|469.89|473.5|469.4|473.99|469.89|473.5|469.4|17
1633659050000|2021-10-08 02:10:50|473.53|469.43|473.41|469.31|473.64|469.54|473.41|469.31|18
1633659060000|2021-10-08 02:11:00|473.46|469.36|473.58|469.48|473.65|469.55|473.38|469.28|22
1633659070000|2021-10-08 02:11:10|473.57|469.47|473.64|469.54|473.75|469.65|473.57|469.47|15
1633659080000|2021-10-08 02:11:20|473.63|469.53|473.78|469.68|473.85|469.75|473.48|469.38|22
1633659090000|2021-10-08 02:11:30|473.75|469.65|473.88|469.78|473.88|469.78|473.75|469.65|15
1633659100000|2021-10-08 02:11:40|473.86|469.76|473.47|469.37|473.86|469.76|473.47|469.37|17
1633659110000|2021-10-08 02:11:50|473.51|469.41|473.36|469.26|473.51|469.41|473.34|469.24|19
1633659120000|2021-10-08 02:12:00|473.34|469.24|473.42|469.32|473.51|469.41|473.34|469.24|16
1633659130000|2021-10-08 02:12:10|473.4|469.3|473.42|469.32|473.43|469.33|473.3|469.2|12
1633659140000|2021-10-08 02:12:20|473.33|469.23|473.57|469.47|473.58|469.48|473.33|469.23|12
1633659150000|2021-10-08 02:12:30|473.58|469.48|473.48|469.38|473.65|469.55|473.43|469.33|22
1633659160000|2021-10-08 02:12:40|473.44|469.34|473.51|469.41|473.52|469.42|473.43|469.33|19
1633659170000|2021-10-08 02:12:50|473.52|469.42|473.2|469.1|473.52|469.42|473.2|469.1|16
1633659180000|2021-10-08 02:13:00|473.25|469.15|473.2|469.1|473.26|469.16|473.1|469|16
1633659190000|2021-10-08 02:13:10|473.28|469.18|473.1|469|473.28|469.18|473.1|469|14
1633659200000|2021-10-08 02:13:20|473.15|469.05|472.95|468.85|473.15|469.05|472.87|468.77|21
1633659210000|2021-10-08 02:13:30|473.04|468.94|473|468.9|473.13|469.03|472.73|468.63|16
1633659220000|2021-10-08 02:13:40|473.05|468.95|473.46|469.36|473.46|469.36|473.05|468.95|19
1633659230000|2021-10-08 02:13:50|473.45|469.35|473.5|469.4|473.5|469.4|473.37|469.27|14
1633659240000|2021-10-08 02:14:00|473.31|469.21|473.33|469.23|473.51|469.41|473.19|469.09|17
1633659250000|2021-10-08 02:14:10|473.36|469.26|473.3|469.2|473.36|469.26|473.17|469.07|16
1633659260000|2021-10-08 02:14:20|473.35|469.25|473.29|469.19|473.35|469.25|473.25|469.15|11
1633659270000|2021-10-08 02:14:30|473.27|469.17|473.15|469.05|473.27|469.17|473.05|468.95|15
1633659280000|2021-10-08 02:14:40|473.2|469.1|473.1|469|473.28|469.18|473.06|468.96|19
1633659290000|2021-10-08 02:14:50|473.19|469.09|473.05|468.95|473.19|469.09|473.05|468.95|10
1633659300000|2021-10-08 02:15:00|473.11|469.01|472.96|468.86|473.11|469.01|472.88|468.78|26
1633659310000|2021-10-08 02:15:10|472.95|468.85|472.95|468.85|473.09|468.99|472.9|468.8|26
1633659320000|2021-10-08 02:15:20|472.96|468.86|473.08|468.98|473.08|468.98|472.91|468.81|17
1633659330000|2021-10-08 02:15:30|473.09|468.99|472.85|468.75|473.09|468.99|472.66|468.56|15
1633659340000|2021-10-08 02:15:40|472.95|468.85|473.01|468.91|473.08|468.98|472.85|468.75|18
1633659350000|2021-10-08 02:15:50|473.03|468.93|473|468.9|473.09|468.99|472.9|468.8|21
1633659360000|2021-10-08 02:16:00|472.96|468.86|473.1|469|473.15|469.05|472.96|468.86|17
1633659370000|2021-10-08 02:16:10|473.04|468.94|473.76|469.66|473.95|469.85|473.04|468.94|29
1633659380000|2021-10-08 02:16:20|473.75|469.65|473.95|469.85|474.04|469.94|473.75|469.65|26
1633659390000|2021-10-08 02:16:30|473.93|469.83|473.93|469.83|474.01|469.91|473.91|469.81|13
1633659400000|2021-10-08 02:16:40|473.94|469.84|474.04|469.94|474.13|470.03|473.94|469.84|11
1633659410000|2021-10-08 02:16:50|474.08|469.98|473.98|469.88|474.08|469.98|473.94|469.84|11
1633659420000|2021-10-08 02:17:00|474|469.9|474.04|469.94|474.04|469.94|473.94|469.84|6
1633659430000|2021-10-08 02:17:10|473.94|469.84|473.85|469.75|473.98|469.88|473.71|469.61|13
1633659440000|2021-10-08 02:17:20|473.75|469.65|473.53|469.43|473.77|469.67|473.53|469.43|14
1633659450000|2021-10-08 02:17:30|473.6|469.5|473.5|469.4|473.6|469.5|473.44|469.34|14
1633659460000|2021-10-08 02:17:40|473.53|469.43|473.53|469.43|473.53|469.43|473.43|469.33|13
1633659470000|2021-10-08 02:17:50|473.5|469.4|473.5|469.4|473.53|469.43|473.5|469.4|9
1633659480000|2021-10-08 02:18:00|473.51|469.41|473.4|469.3|473.54|469.44|473.4|469.3|16
1633659490000|2021-10-08 02:18:10|473.46|469.36|473.3|469.2|473.46|469.36|473.3|469.2|25
1633659500000|2021-10-08 02:18:20|473.31|469.21|473.12|469.02|473.31|469.21|473.06|468.96|9
1633659510000|2021-10-08 02:18:30|473.1|469|473.08|468.98|473.2|469.1|473|468.9|12
1633659520000|2021-10-08 02:18:40|473.16|469.06|473|468.9|473.16|469.06|473|468.9|6
1633659530000|2021-10-08 02:18:50|473.05|468.95|473.04|468.94|473.13|469.03|473|468.9|11
1633659540000|2021-10-08 02:19:00|473|468.9|473.06|468.96|473.21|469.11|472.9|468.8|17
1633659550000|2021-10-08 02:19:10|472.9|468.8|473.13|469.03|473.31|469.21|472.9|468.8|9
1633659560000|2021-10-08 02:19:20|473.15|469.05|473.36|469.26|473.38|469.28|473.13|469.03|10
1633659570000|2021-10-08 02:19:30|473.38|469.28|473.07|468.97|473.38|469.28|473.02|468.92|16
1633659580000|2021-10-08 02:19:40|472.99|468.89|472.75|468.65|473|468.9|472.65|468.55|11
1633659590000|2021-10-08 02:19:50|472.7|468.6|471.93|467.83|472.7|468.6|471.77|467.67|19
1633659600000|2021-10-08 02:20:00|471.96|467.86|471.6|467.5|471.98|467.88|471.6|467.5|11
1633659610000|2021-10-08 02:20:10|471.56|467.46|471.05|466.95|471.6|467.5|470.42|466.32|34
1633659620000|2021-10-08 02:20:20|471.07|466.97|471.48|467.38|471.48|467.38|470.97|466.87|27
1633659630000|2021-10-08 02:20:30|471.45|467.35|471.93|467.83|471.94|467.84|471.45|467.35|24
1633659640000|2021-10-08 02:20:40|471.92|467.82|471.91|467.81|471.92|467.82|471.65|467.55|25
1633659650000|2021-10-08 02:20:50|471.92|467.82|472.02|467.92|472.03|467.93|471.72|467.62|14
1633659660000|2021-10-08 02:21:00|472.01|467.91|471.56|467.46|472.03|467.93|471.56|467.46|25
1633659670000|2021-10-08 02:21:10|471.55|467.45|471.71|467.61|471.82|467.72|471.2|467.1|24
1633659680000|2021-10-08 02:21:20|471.7|467.6|471.39|467.29|471.7|467.6|471.27|467.17|21
1633659690000|2021-10-08 02:21:30|471.43|467.33|471.26|467.16|471.5|467.4|471.26|467.16|22
1633659700000|2021-10-08 02:21:40|471.24|467.14|470.98|466.88|471.28|467.18|470.98|466.88|19
1633659710000|2021-10-08 02:21:50|470.99|466.89|470.84|466.74|471.04|466.94|470.84|466.74|21
1633659720000|2021-10-08 02:22:00|470.75|466.65|471|466.9|471|466.9|470.73|466.63|19
1633659730000|2021-10-08 02:22:10|470.97|466.87|470.99|466.89|471|466.9|470.86|466.76|12
1633659740000|2021-10-08 02:22:20|470.97|466.87|470.95|466.85|470.99|466.89|470.95|466.85|7
1633659750000|2021-10-08 02:22:30|470.74|466.64|470.79|466.69|470.98|466.88|470.74|466.64|19
1633659760000|2021-10-08 02:22:40|470.8|466.7|471|466.9|471|466.9|470.8|466.7|15
1633659770000|2021-10-08 02:22:50|470.96|466.86|471.01|466.91|471.12|467.02|470.9|466.8|16
1633659780000|2021-10-08 02:23:00|471|466.9|471.18|467.08|471.18|467.08|470.91|466.81|17
1633659790000|2021-10-08 02:23:10|471.21|467.11|471.59|467.49|471.59|467.49|471.21|467.11|7
1633659800000|2021-10-08 02:23:20|471.64|467.54|471.51|467.41|471.7|467.6|471.51|467.41|18
1633659810000|2021-10-08 02:23:30|471.47|467.37|471|466.9|471.47|467.37|470.99|466.89|18
1633659820000|2021-10-08 02:23:40|470.95|466.85|470.9|466.8|471.15|467.05|470.76|466.66|22
1633659830000|2021-10-08 02:23:50|470.95|466.85|471.57|467.47|471.58|467.48|470.9|466.8|29
1633659840000|2021-10-08 02:24:00|471.56|467.46|471.78|467.68|471.88|467.78|471.53|467.43|30
1633659850000|2021-10-08 02:24:10|471.75|467.65|471.79|467.69|471.84|467.74|471.57|467.47|19
1633659860000|2021-10-08 02:24:20|471.82|467.72|471.65|467.55|471.82|467.72|471.55|467.45|26
1633659870000|2021-10-08 02:24:30|471.68|467.58|471.68|467.58|471.68|467.58|471.56|467.46|5
1633659880000|2021-10-08 02:24:40|471.72|467.62|471.67|467.57|471.72|467.62|471.5|467.4|16
1633659890000|2021-10-08 02:24:50|471.6|467.5|471.71|467.61|471.76|467.66|471.59|467.49|22
1633659900000|2021-10-08 02:25:00|471.65|467.55|471.52|467.42|471.65|467.55|471.42|467.32|8
1633659910000|2021-10-08 02:25:10|471.51|467.41|471.53|467.43|471.55|467.45|471.34|467.24|15
1633659920000|2021-10-08 02:25:20|471.57|467.47|471.62|467.52|471.62|467.52|471.48|467.38|11
1633659930000|2021-10-08 02:25:30|471.51|467.41|471.67|467.57|471.67|467.57|471.51|467.41|14
1633659940000|2021-10-08 02:25:40|471.68|467.58|471.73|467.63|471.74|467.64|471.66|467.56|22
1633659950000|2021-10-08 02:25:50|471.71|467.61|471.71|467.61|471.73|467.63|471.69|467.59|12
1633659960000|2021-10-08 02:26:00|471.69|467.59|471.65|467.55|471.69|467.59|471.57|467.47|15
1633659970000|2021-10-08 02:26:10|471.61|467.51|471.31|467.21|471.63|467.53|471.31|467.21|17
1633659980000|2021-10-08 02:26:20|471.35|467.25|471.28|467.18|471.38|467.28|471.18|467.08|28
1633659990000|2021-10-08 02:26:30|471.27|467.17|471.38|467.28|471.44|467.34|471.12|467.02|10
1633660000000|2021-10-08 02:26:40|471.39|467.29|471.53|467.43|471.68|467.58|471.39|467.29|20
1633660010000|2021-10-08 02:26:50|471.55|467.45|471.6|467.5|471.62|467.52|471.49|467.39|15
1633660020000|2021-10-08 02:27:00|471.62|467.52|472.02|467.92|472.03|467.93|471.5|467.4|18
1633660030000|2021-10-08 02:27:10|472.04|467.94|471.99|467.89|472.04|467.94|471.99|467.89|5
1633660040000|2021-10-08 02:27:20|472.03|467.93|471.91|467.81|472.03|467.93|471.91|467.81|13
1633660050000|2021-10-08 02:27:30|471.96|467.86|471.85|467.75|471.98|467.88|471.85|467.75|10
1633660060000|2021-10-08 02:27:40|471.81|467.71|471.38|467.28|471.82|467.72|471.38|467.28|22
1633660070000|2021-10-08 02:27:50|471.14|467.04|471.21|467.11|471.28|467.18|470.98|466.88|27
1633660080000|2021-10-08 02:28:00|471.2|467.1|471.18|467.08|471.3|467.2|471.18|467.08|19
1633660090000|2021-10-08 02:28:10|471.17|467.07|470.87|466.77|471.17|467.07|470.87|466.77|16
1633660100000|2021-10-08 02:28:20|470.9|466.8|470.71|466.61|470.9|466.8|470.71|466.61|16
1633660110000|2021-10-08 02:28:30|470.72|466.62|470.55|466.45|470.75|466.65|470.55|466.45|14
1633660120000|2021-10-08 02:28:40|470.56|466.46|470.45|466.35|470.66|466.56|470.37|466.27|26
1633660130000|2021-10-08 02:28:50|470.42|466.32|470.66|466.56|470.68|466.58|470.42|466.32|18
1633660140000|2021-10-08 02:29:00|470.65|466.55|470.57|466.47|470.68|466.58|470.5|466.4|15
1633660150000|2021-10-08 02:29:10|470.58|466.48|470.2|466.1|470.6|466.5|470.2|466.1|18
1633660160000|2021-10-08 02:29:20|470.19|466.09|469.96|465.86|470.2|466.1|469.92|465.82|21
1633660170000|2021-10-08 02:29:30|469.95|465.85|469.9|465.8|469.95|465.85|469.73|465.63|13
1633660180000|2021-10-08 02:29:40|469.8|465.7|469.77|465.67|469.85|465.75|469.6|465.5|28
1633660190000|2021-10-08 02:29:50|469.71|465.61|470.49|466.39|470.56|466.46|469.71|465.61|27
1633660200000|2021-10-08 02:30:00|470.58|466.48|470.09|465.99|470.58|466.48|470|465.9|27
1633660210000|2021-10-08 02:30:10|470.23|466.13|470.05|465.95|470.26|466.16|470.05|465.95|21
1633660220000|2021-10-08 02:30:20|470.07|465.97|470.26|466.16|470.34|466.24|470.05|465.95|30
1633660230000|2021-10-08 02:30:30|470.34|466.24|470.38|466.28|470.47|466.37|470.31|466.21|17
1633660240000|2021-10-08 02:30:40|470.33|466.23|470.65|466.55|470.7|466.6|470.33|466.23|13
1633660250000|2021-10-08 02:30:50|470.66|466.56|470.69|466.59|470.79|466.69|470.65|466.55|23
1633660260000|2021-10-08 02:31:00|470.72|466.62|470.82|466.72|470.82|466.72|470.72|466.62|19
1633660270000|2021-10-08 02:31:10|470.8|466.7|470.71|466.61|470.84|466.74|470.64|466.54|15
1633660280000|2021-10-08 02:31:20|470.7|466.6|470.51|466.41|470.7|466.6|470.51|466.41|10
1633660290000|2021-10-08 02:31:30|470.53|466.43|470.61|466.51|470.63|466.53|470.39|466.29|26
1633660300000|2021-10-08 02:31:40|470.62|466.52|471.1|467|471.11|467.01|470.62|466.52|12
1633660310000|2021-10-08 02:31:50|471.11|467.01|471.2|467.1|471.5|467.4|471.1|467|17
1633660320000|2021-10-08 02:32:00|471.3|467.2|471.1|467|471.5|467.4|471.1|467|20
1633660330000|2021-10-08 02:32:10|471.14|467.04|471.16|467.06|471.16|467.06|471.04|466.94|16
1633660340000|2021-10-08 02:32:20|471.1|467|470.83|466.73|471.1|467|470.7|466.6|22
1633660350000|2021-10-08 02:32:30|470.81|466.71|470.7|466.6|470.81|466.71|470.69|466.59|20
1633660360000|2021-10-08 02:32:40|470.77|466.67|470.81|466.71|470.86|466.76|470.74|466.64|16
1633660370000|2021-10-08 02:32:50|470.8|466.7|471.01|466.91|471.01|466.91|470.8|466.7|17
1633660380000|2021-10-08 02:33:00|471.02|466.92|470.68|466.58|471.03|466.93|470.68|466.58|15
1633660390000|2021-10-08 02:33:10|470.67|466.57|470.67|466.57|470.77|466.67|470.6|466.5|20
1633660400000|2021-10-08 02:33:20|470.6|466.5|470.82|466.72|470.82|466.72|470.6|466.5|16
1633660410000|2021-10-08 02:33:30|470.83|466.73|470.67|466.57|470.83|466.73|470.59|466.49|17
1633660420000|2021-10-08 02:33:40|470.73|466.63|470.31|466.21|470.73|466.63|470.29|466.19|28
1633660430000|2021-10-08 02:33:50|470.3|466.2|470.28|466.18|470.3|466.2|470.15|466.05|13
1633660440000|2021-10-08 02:34:00|470.27|466.17|470.14|466.04|470.32|466.22|469.97|465.87|27
1633660450000|2021-10-08 02:34:10|470.15|466.05|470.15|466.05|470.22|466.12|470.05|465.95|20
1633660460000|2021-10-08 02:34:20|470.12|466.02|470.15|466.05|470.21|466.11|470.09|465.99|23
1633660470000|2021-10-08 02:34:30|470.16|466.06|469.94|465.84|470.17|466.07|469.88|465.78|17
1633660480000|2021-10-08 02:34:40|469.92|465.82|469.9|465.8|469.98|465.88|469.77|465.67|20
1633660490000|2021-10-08 02:34:50|469.92|465.82|469.9|465.8|469.92|465.82|469.8|465.7|10
1633660500000|2021-10-08 02:35:00|469.84|465.74|469.98|465.88|470.02|465.92|469.84|465.74|14
1633660510000|2021-10-08 02:35:10|469.99|465.89|469.99|465.89|470|465.9|469.91|465.81|14
1633660520000|2021-10-08 02:35:20|469.94|465.84|470.5|466.4|470.5|466.4|469.94|465.84|19
1633660530000|2021-10-08 02:35:30|470.49|466.39|470.64|466.54|470.64|466.54|470.47|466.37|25
1633660540000|2021-10-08 02:35:40|470.63|466.53|470.66|466.56|470.66|466.56|470.53|466.43|15
1633660550000|2021-10-08 02:35:50|470.59|466.49|470.54|466.44|470.67|466.57|470.53|466.43|21
1633660560000|2021-10-08 02:36:00|470.48|466.38|470.25|466.15|470.48|466.38|470.14|466.04|17
1633660570000|2021-10-08 02:36:10|470.16|466.06|470.41|466.31|470.41|466.31|470.16|466.06|22
1633660580000|2021-10-08 02:36:20|470.46|466.36|470.62|466.52|470.62|466.52|470.45|466.35|14
1633660590000|2021-10-08 02:36:30|470.56|466.46|470.41|466.31|470.56|466.46|470.36|466.26|15
1633660600000|2021-10-08 02:36:40|470.39|466.29|470.42|466.32|470.45|466.35|470.29|466.19|23
1633660610000|2021-10-08 02:36:50|470.43|466.33|470.5|466.4|470.53|466.43|470.38|466.28|17
1633660620000|2021-10-08 02:37:00|470.54|466.44|470.73|466.63|470.74|466.64|470.53|466.43|12
1633660630000|2021-10-08 02:37:10|470.76|466.66|470.6|466.5|470.76|466.66|470.56|466.46|13
1633660640000|2021-10-08 02:37:20|470.56|466.46|470.45|466.35|470.58|466.48|470.42|466.32|10
1633660650000|2021-10-08 02:37:30|470.42|466.32|470.45|466.35|470.45|466.35|470.39|466.29|4
1633660660000|2021-10-08 02:37:40|470.49|466.39|470.09|465.99|470.51|466.41|470.05|465.95|23
1633660670000|2021-10-08 02:37:50|470.1|466|470.1|466|470.21|466.11|470.05|465.95|25
1633660680000|2021-10-08 02:38:00|470.08|465.98|470.1|466|470.16|466.06|469.93|465.83|14
1633660690000|2021-10-08 02:38:10|470.08|465.98|469.73|465.63|470.08|465.98|469.7|465.6|19
1633660700000|2021-10-08 02:38:20|469.69|465.59|469.64|465.54|469.86|465.76|469.35|465.25|26
1633660710000|2021-10-08 02:38:30|469.6|465.5|469.4|465.3|469.84|465.74|469.4|465.3|18
1633660720000|2021-10-08 02:38:40|469.45|465.35|469.45|465.35|469.45|465.35|469.35|465.25|5
1633660730000|2021-10-08 02:38:50|469.4|465.3|469.3|465.2|469.45|465.35|469.17|465.07|11
1633660740000|2021-10-08 02:39:00|469.25|465.15|469.2|465.1|469.28|465.18|469.18|465.08|11
1633660750000|2021-10-08 02:39:10|469.18|465.08|469.17|465.07|469.25|465.15|469.17|465.07|10
1633660760000|2021-10-08 02:39:20|469.19|465.09|469.29|465.19|469.29|465.19|469.17|465.07|10
1633660770000|2021-10-08 02:39:30|469.33|465.23|469.59|465.49|469.61|465.51|469.2|465.1|15
1633660780000|2021-10-08 02:39:40|469.61|465.51|469.59|465.49|469.61|465.51|469.59|465.49|2
1633660790000|2021-10-08 02:39:50|469.58|465.48|469.59|465.49|469.61|465.51|469.58|465.48|8
1633660800000|2021-10-08 02:40:00|469.58|465.48|469.47|465.37|469.58|465.48|469.47|465.37|13
1633660810000|2021-10-08 02:40:10|469.43|465.33|469.58|465.48|469.58|465.48|469.38|465.28|8
1633660820000|2021-10-08 02:40:20|469.54|465.44|469.69|465.59|469.7|465.6|469.54|465.44|15
1633660830000|2021-10-08 02:40:30|469.75|465.65|470.04|465.94|470.06|465.96|469.75|465.65|22
1633660840000|2021-10-08 02:40:40|470.03|465.93|469.8|465.7|470.03|465.93|469.8|465.7|14
1633660850000|2021-10-08 02:40:50|469.83|465.73|469.77|465.67|469.83|465.73|469.75|465.65|13
1633660860000|2021-10-08 02:41:00|469.76|465.66|469.75|465.65|469.9|465.8|469.75|465.65|17
1633660870000|2021-10-08 02:41:10|469.76|465.66|469.95|465.85|470|465.9|469.76|465.66|15
1633660880000|2021-10-08 02:41:20|469.89|465.79|469.9|465.8|469.93|465.83|469.8|465.7|14
1633660890000|2021-10-08 02:41:30|469.87|465.77|470|465.9|470|465.9|469.84|465.74|18
1633660900000|2021-10-08 02:41:40|469.99|465.89|469.9|465.8|470.01|465.91|469.86|465.76|12
1633660910000|2021-10-08 02:41:50|469.93|465.83|469.95|465.85|469.95|465.85|469.8|465.7|18
1633660920000|2021-10-08 02:42:00|469.93|465.83|470|465.9|470|465.9|469.88|465.78|11
1633660930000|2021-10-08 02:42:10|469.91|465.81|470.01|465.91|470.01|465.91|469.9|465.8|6
1633660940000|2021-10-08 02:42:20|470.07|465.97|469.83|465.73|470.07|465.97|469.82|465.72|19
1633660950000|2021-10-08 02:42:30|469.82|465.72|470.28|466.18|470.32|466.22|469.82|465.72|17
1633660960000|2021-10-08 02:42:40|470.3|466.2|470.72|466.62|470.78|466.68|470.3|466.2|21
1633660970000|2021-10-08 02:42:50|470.75|466.65|470.92|466.82|470.92|466.82|470.74|466.64|7
1633660980000|2021-10-08 02:43:00|470.9|466.8|470.9|466.8|470.94|466.84|470.85|466.75|15
1633660990000|2021-10-08 02:43:10|470.89|466.79|470.79|466.69|470.89|466.79|470.79|466.69|12
1633661000000|2021-10-08 02:43:20|470.83|466.73|470.8|466.7|470.92|466.82|470.75|466.65|15
1633661010000|2021-10-08 02:43:30|470.81|466.71|470.34|466.24|470.81|466.71|470.34|466.24|16
1633661020000|2021-10-08 02:43:40|470.35|466.25|470.3|466.2|470.35|466.25|470.13|466.03|12
1633661030000|2021-10-08 02:43:50|470.25|466.15|470.24|466.14|470.27|466.17|470.14|466.04|12
1633661040000|2021-10-08 02:44:00|470.19|466.09|470.27|466.17|470.41|466.31|470.14|466.04|12
1633661050000|2021-10-08 02:44:10|470.23|466.13|470.16|466.06|470.23|466.13|470.15|466.05|8
1633661060000|2021-10-08 02:44:20|470.13|466.03|470.28|466.18|470.28|466.18|470.13|466.03|12
1633661070000|2021-10-08 02:44:30|470.23|466.13|470.36|466.26|470.36|466.26|470.23|466.13|12
1633661080000|2021-10-08 02:44:40|470.35|466.25|470.39|466.29|470.41|466.31|470.35|466.25|15
1633661090000|2021-10-08 02:44:50|470.46|466.36|470.4|466.3|470.46|466.36|470.4|466.3|8
1633661100000|2021-10-08 02:45:00|470.42|466.32|470.42|466.32|470.42|466.32|470.4|466.3|5
1633661110000|2021-10-08 02:45:10|470.45|466.35|470.33|466.23|470.52|466.42|470.33|466.23|11
1633661120000|2021-10-08 02:45:20|470.34|466.24|470.33|466.23|470.43|466.33|470.32|466.22|8
1633661130000|2021-10-08 02:45:30|470.38|466.28|470.43|466.33|470.46|466.36|470.38|466.28|6
1633661140000|2021-10-08 02:45:40|470.45|466.35|470.7|466.6|470.7|466.6|470.42|466.32|16
1633661150000|2021-10-08 02:45:50|470.73|466.63|470.93|466.83|470.93|466.83|470.7|466.6|14
1633661160000|2021-10-08 02:46:00|470.85|466.75|470.67|466.57|470.85|466.75|470.53|466.43|18
1633661170000|2021-10-08 02:46:10|470.72|466.62|470.99|466.89|470.99|466.89|470.72|466.62|19
1633661180000|2021-10-08 02:46:20|471.03|466.93|471.12|467.02|471.17|467.07|471.02|466.92|11
1633661190000|2021-10-08 02:46:30|471.17|467.07|470.84|466.74|471.18|467.08|470.76|466.66|22
1633661200000|2021-10-08 02:46:40|470.85|466.75|470.73|466.63|470.91|466.81|470.7|466.6|12
1633661210000|2021-10-08 02:46:50|470.75|466.65|470.42|466.32|470.75|466.65|470.32|466.22|29
1633661220000|2021-10-08 02:47:00|470.49|466.39|470.58|466.48|470.58|466.48|470.42|466.32|30
1633661230000|2021-10-08 02:47:10|470.56|466.46|470.82|466.72|470.83|466.73|470.56|466.46|15
1633661240000|2021-10-08 02:47:20|470.86|466.76|470.8|466.7|470.87|466.77|470.78|466.68|12
1633661250000|2021-10-08 02:47:30|470.81|466.71|470.71|466.61|470.81|466.71|470.7|466.6|16
1633661260000|2021-10-08 02:47:40|470.72|466.62|470.71|466.61|470.74|466.64|470.71|466.61|10
1633661270000|2021-10-08 02:47:50|470.72|466.62|470.46|466.36|470.72|466.62|470.46|466.36|19
1633661280000|2021-10-08 02:48:00|470.44|466.34|470.58|466.48|470.63|466.53|470.44|466.34|15
1633661290000|2021-10-08 02:48:10|470.57|466.47|470.54|466.44|470.58|466.48|470.44|466.34|17
1633661300000|2021-10-08 02:48:20|470.44|466.34|470.35|466.25|470.52|466.42|470.34|466.24|12
1633661310000|2021-10-08 02:48:30|470.31|466.21|470.79|466.69|470.79|466.69|470.29|466.19|27
1633661320000|2021-10-08 02:48:40|470.8|466.7|471.1|467|471.1|467|470.79|466.69|5
1633661330000|2021-10-08 02:48:50|471.06|466.96|471.19|467.09|471.32|467.22|470.85|466.75|15
1633661340000|2021-10-08 02:49:00|471.2|467.1|471|466.9|471.23|467.13|471|466.9|11
1633661350000|2021-10-08 02:49:10|470.96|466.86|470.95|466.85|471.03|466.93|470.9|466.8|10
1633661360000|2021-10-08 02:49:20|470.99|466.89|471.08|466.98|471.08|466.98|470.99|466.89|13
1633661370000|2021-10-08 02:49:30|471.1|467|471.14|467.04|471.19|467.09|471.1|467|18
1633661380000|2021-10-08 02:49:40|471.19|467.09|471.12|467.02|471.19|467.09|471.11|467.01|14
1633661390000|2021-10-08 02:49:50|471.13|467.03|471.12|467.02|471.13|467.03|471.12|467.02|2
1633661400000|2021-10-08 02:50:00|471.11|467.01|470.91|466.81|471.11|467.01|470.87|466.77|16
1633661410000|2021-10-08 02:50:10|470.9|466.8|470.94|466.84|471.01|466.91|470.85|466.75|14
1633661420000|2021-10-08 02:50:20|470.92|466.82|470.9|466.8|470.93|466.83|470.89|466.79|11
1633661430000|2021-10-08 02:50:30|470.92|466.82|470.89|466.79|470.92|466.82|470.89|466.79|2
1633661440000|2021-10-08 02:50:40|470.93|466.83|470.96|466.86|470.96|466.86|470.93|466.83|2
1633661450000|2021-10-08 02:50:50|470.89|466.79|471.02|466.92|471.03|466.93|470.82|466.72|7
1633661460000|2021-10-08 02:51:00|471.03|466.93|470.95|466.85|471.05|466.95|470.95|466.85|14
1633661470000|2021-10-08 02:51:10|470.93|466.83|470.65|466.55|470.93|466.83|470.61|466.51|15
1633661480000|2021-10-08 02:51:20|470.67|466.57|470.59|466.49|470.67|466.57|470.59|466.49|7
1633661490000|2021-10-08 02:51:30|470.62|466.52|470.62|466.52|470.62|466.52|470.62|466.52|1
1633661500000|2021-10-08 02:51:40|470.67|466.57|470.66|466.56|470.72|466.62|470.66|466.56|4
1633661510000|2021-10-08 02:51:50|470.69|466.59|470.71|466.61|470.73|466.63|470.64|466.54|13
1633661520000|2021-10-08 02:52:00|470.72|466.62|470.71|466.61|470.72|466.62|470.7|466.6|4
1633661530000|2021-10-08 02:52:10|470.7|466.6|470.71|466.61|470.71|466.61|470.7|466.6|2
1633661540000|2021-10-08 02:52:20|470.7|466.6|470.66|466.56|470.71|466.61|470.62|466.52|9
1633661550000|2021-10-08 02:52:30|470.67|466.57|470.68|466.58|470.72|466.62|470.66|466.56|7
1633661560000|2021-10-08 02:52:40|470.66|466.56|470.68|466.58|470.68|466.58|470.66|466.56|4
1633661570000|2021-10-08 02:52:50|470.66|466.56|470.69|466.59|470.69|466.59|470.66|466.56|4
1633661580000|2021-10-08 02:53:00|470.64|466.54|470.4|466.3|470.64|466.54|470.4|466.3|4
1633661590000|2021-10-08 02:53:10|470.38|466.28|470.38|466.28|470.38|466.28|470.38|466.28|1
1633661600000|2021-10-08 02:53:20|470.33|466.23|470.4|466.3|470.5|466.4|470.3|466.2|10
1633661610000|2021-10-08 02:53:30|470.3|466.2|470.35|466.25|470.35|466.25|470.3|466.2|3
1633661620000|2021-10-08 02:53:40|470.36|466.26|470.35|466.25|470.36|466.26|470.35|466.25|2
1633661630000|2021-10-08 02:53:50|470.31|466.21|470.31|466.21|470.36|466.26|470.31|466.21|5
1633661640000|2021-10-08 02:54:00|470.3|466.2|470.12|466.02|470.35|466.25|470.12|466.02|13
1633661650000|2021-10-08 02:54:10|470.1|466|470.06|465.96|470.15|466.05|470.01|465.91|21
1633661660000|2021-10-08 02:54:20|470.07|465.97|470.1|466|470.11|466.01|470.06|465.96|6
1633661670000|2021-10-08 02:54:30|470.05|465.95|470.1|466|470.1|466|469.9|465.8|12
1633661680000|2021-10-08 02:54:40|470.11|466.01|470.21|466.11|470.23|466.13|470.1|466|12
1633661690000|2021-10-08 02:54:50|470.2|466.1|470.22|466.12|470.22|466.12|470.2|466.1|5
1633661700000|2021-10-08 02:55:00|470.21|466.11|470.11|466.01|470.22|466.12|470.1|466|18
1633661710000|2021-10-08 02:55:10|470.06|465.96|469.99|465.89|470.11|466.01|469.98|465.88|15
1633661720000|2021-10-08 02:55:20|470.02|465.92|469.89|465.79|470.02|465.92|469.81|465.71|11
1633661730000|2021-10-08 02:55:30|469.83|465.73|469.77|465.67|469.83|465.73|469.77|465.67|5
1633661740000|2021-10-08 02:55:40|469.78|465.68|469.9|465.8|469.92|465.82|469.77|465.67|6
1633661750000|2021-10-08 02:55:50|469.85|465.75|469.81|465.71|469.85|465.75|469.71|465.61|16
1633661760000|2021-10-08 02:56:00|469.82|465.72|469.66|465.56|469.82|465.72|469.66|465.56|14
1633661770000|2021-10-08 02:56:10|469.61|465.51|469.7|465.6|469.72|465.62|469.61|465.51|11
1633661780000|2021-10-08 02:56:20|469.69|465.59|469.8|465.7|469.81|465.71|469.69|465.59|6
1633661790000|2021-10-08 02:56:30|469.78|465.68|469.81|465.71|469.82|465.72|469.78|465.68|10
1633661800000|2021-10-08 02:56:40|469.79|465.69|469.81|465.71|469.81|465.71|469.79|465.69|3
1633661810000|2021-10-08 02:56:50|469.8|465.7|469.78|465.68|469.8|465.7|469.78|465.68|5
1633661820000|2021-10-08 02:57:00|469.8|465.7|469.8|465.7|469.86|465.76|469.8|465.7|13
1633661830000|2021-10-08 02:57:10|469.74|465.64|469.4|465.3|469.74|465.64|469.4|465.3|16
1633661840000|2021-10-08 02:57:20|469.34|465.24|469.35|465.25|469.48|465.38|469.34|465.24|15
1633661850000|2021-10-08 02:57:30|469.38|465.28|469.66|465.56|469.66|465.56|469.38|465.28|20
1633661860000|2021-10-08 02:57:40|469.63|465.53|469.58|465.48|469.65|465.55|469.52|465.42|13
1633661870000|2021-10-08 02:57:50|469.59|465.49|469.64|465.54|469.7|465.6|469.58|465.48|12
1633661880000|2021-10-08 02:58:00|469.63|465.53|469.9|465.8|469.97|465.87|469.63|465.53|9
1633661890000|2021-10-08 02:58:10|469.95|465.85|470|465.9|470.1|466|469.9|465.8|19
1633661900000|2021-10-08 02:58:20|469.98|465.88|469.65|465.55|469.99|465.89|469.65|465.55|12
1633661910000|2021-10-08 02:58:30|469.68|465.58|469.62|465.52|469.73|465.63|469.59|465.49|12
1633661920000|2021-10-08 02:58:40|469.65|465.55|469.8|465.7|469.88|465.78|469.6|465.5|10
1633661930000|2021-10-08 02:58:50|469.81|465.71|470.11|466.01|470.15|466.05|469.8|465.7|13
1633661940000|2021-10-08 02:59:00|470.1|466|469.87|465.77|470.1|466|469.87|465.77|12
1633661950000|2021-10-08 02:59:10|469.81|465.71|470.42|466.32|470.42|466.32|469.65|465.55|24
1633661960000|2021-10-08 02:59:20|470.37|466.27|470.63|466.53|470.68|466.58|470.37|466.27|13
1633661970000|2021-10-08 02:59:30|470.62|466.52|470.47|466.37|470.65|466.55|470.41|466.31|13
1633661980000|2021-10-08 02:59:40|470.46|466.36|470.07|465.97|470.47|466.37|470.04|465.94|18
1633661990000|2021-10-08 02:59:50|470.08|465.98|470.15|466.05|470.25|466.15|470.08|465.98|17
1633662000000|2021-10-08 03:00:00|470.14|466.04|469.73|465.63|470.14|466.04|469.73|465.63|26
1633662010000|2021-10-08 03:00:10|469.72|465.62|469.6|465.5|469.72|465.62|469.6|465.5|13
1633662020000|2021-10-08 03:00:20|469.57|465.47|469.8|465.7|469.8|465.7|469.54|465.44|10
1633662030000|2021-10-08 03:00:30|469.76|465.66|469.86|465.76|469.89|465.79|469.76|465.66|5
1633662040000|2021-10-08 03:00:40|469.87|465.77|470.13|466.03|470.13|466.03|469.86|465.76|8
1633662050000|2021-10-08 03:00:50|470.16|466.06|470.31|466.21|470.35|466.25|470.16|466.06|16
1633662060000|2021-10-08 03:01:00|470.43|466.33|470.48|466.38|470.74|466.64|470.43|466.33|18
1633662070000|2021-10-08 03:01:10|470.44|466.34|470.4|466.3|470.56|466.46|470.39|466.29|20
1633662080000|2021-10-08 03:01:20|470.39|466.29|470.13|466.03|470.47|466.37|470.13|466.03|15
1633662090000|2021-10-08 03:01:30|470.16|466.06|470.05|465.95|470.25|466.15|470.01|465.91|23
1633662100000|2021-10-08 03:01:40|470.01|465.91|469.82|465.72|470.01|465.91|469.7|465.6|20
1633662110000|2021-10-08 03:01:50|469.85|465.75|469.75|465.65|469.85|465.75|469.75|465.65|10
1633662120000|2021-10-08 03:02:00|469.71|465.61|470|465.9|470.01|465.91|469.71|465.61|11
1633662130000|2021-10-08 03:02:10|470.01|465.91|469.94|465.84|470.04|465.94|469.94|465.84|9
1633662140000|2021-10-08 03:02:20|469.92|465.82|469.88|465.78|469.92|465.82|469.85|465.75|13
1633662150000|2021-10-08 03:02:30|469.91|465.81|469.91|465.81|469.91|465.81|469.89|465.79|3
1633662160000|2021-10-08 03:02:40|469.88|465.78|469.63|465.53|469.88|465.78|469.5|465.4|18
1633662170000|2021-10-08 03:02:50|469.62|465.52|469.5|465.4|469.62|465.52|469.32|465.22|15
1633662180000|2021-10-08 03:03:00|469.4|465.3|469.32|465.22|469.45|465.35|469.32|465.22|15
1633662190000|2021-10-08 03:03:10|469.31|465.21|469.32|465.22|469.35|465.25|469.31|465.21|7
1633662200000|2021-10-08 03:03:20|469.3|465.2|469.37|465.27|469.42|465.32|469.3|465.2|8
1633662210000|2021-10-08 03:03:30|469.33|465.23|469.23|465.13|469.39|465.29|469.23|465.13|13
1633662220000|2021-10-08 03:03:40|469.3|465.2|469.25|465.15|469.3|465.2|469.25|465.15|2
1633662230000|2021-10-08 03:03:50|469.23|465.13|469.18|465.08|469.24|465.14|469.1|465|16
1633662240000|2021-10-08 03:04:00|469.16|465.06|469.1|465|469.16|465.06|469.1|465|6
1633662250000|2021-10-08 03:04:10|469.05|464.95|469.15|465.05|469.35|465.25|469.05|464.95|17
1633662260000|2021-10-08 03:04:20|469.07|464.97|469.1|465|469.1|465|469.07|464.97|4
1633662270000|2021-10-08 03:04:30|469.08|464.98|469.85|465.75|469.9|465.8|469.05|464.95|18
1633662280000|2021-10-08 03:04:40|469.66|465.56|469.65|465.55|469.79|465.69|469.65|465.55|16
1633662290000|2021-10-08 03:04:50|469.55|465.45|469.55|465.45|469.59|465.49|469.54|465.44|7
1633662300000|2021-10-08 03:05:00|469.66|465.56|469.91|465.81|469.93|465.83|469.52|465.42|25
1633662310000|2021-10-08 03:05:10|469.89|465.79|469.98|465.88|470.02|465.92|469.84|465.74|18
1633662320000|2021-10-08 03:05:20|470|465.9|469.74|465.64|470.03|465.93|469.73|465.63|21
1633662330000|2021-10-08 03:05:30|469.73|465.63|469.65|465.55|469.73|465.63|469.65|465.55|6
1633662340000|2021-10-08 03:05:40|469.67|465.57|469.77|465.67|469.77|465.67|469.52|465.42|18
1633662350000|2021-10-08 03:05:50|469.78|465.68|469.46|465.36|469.78|465.68|469.46|465.36|15
1633662360000|2021-10-08 03:06:00|469.5|465.4|469.79|465.69|469.79|465.69|469.4|465.3|20
1633662370000|2021-10-08 03:06:10|469.73|465.63|469.71|465.61|469.75|465.65|469.71|465.61|14
1633662380000|2021-10-08 03:06:20|469.81|465.71|469.75|465.65|469.82|465.72|469.73|465.63|12
1633662390000|2021-10-08 03:06:30|469.81|465.71|469.58|465.48|469.81|465.71|469.58|465.48|20
1633662400000|2021-10-08 03:06:40|469.6|465.5|469.5|465.4|469.6|465.5|469.5|465.4|13
1633662410000|2021-10-08 03:06:50|469.44|465.34|469.59|465.49|469.71|465.61|469.44|465.34|13
1633662420000|2021-10-08 03:07:00|469.58|465.48|469.62|465.52|469.62|465.52|469.56|465.46|11
1633662430000|2021-10-08 03:07:10|469.61|465.51|469.35|465.25|469.61|465.51|469.3|465.2|20
1633662440000|2021-10-08 03:07:20|469.25|465.15|469.24|465.14|469.3|465.2|469.24|465.14|5
1633662450000|2021-10-08 03:07:30|469.12|465.02|469.43|465.33|469.43|465.33|469.12|465.02|11
1633662460000|2021-10-08 03:07:40|469.33|465.23|469.2|465.1|469.35|465.25|469.2|465.1|9
1633662470000|2021-10-08 03:07:50|469.16|465.06|469.1|465|469.22|465.12|469.1|465|11
1633662480000|2021-10-08 03:08:00|469.09|464.99|469.04|464.94|469.1|465|469.03|464.93|12
1633662490000|2021-10-08 03:08:10|469.07|464.97|469.09|464.99|469.18|465.08|469.06|464.96|9
1633662500000|2021-10-08 03:08:20|469.03|464.93|469.26|465.16|469.35|465.25|469.03|464.93|19
1633662510000|2021-10-08 03:08:30|469.34|465.24|469.42|465.32|469.42|465.32|469.26|465.16|5
1633662520000|2021-10-08 03:08:40|469.37|465.27|469.21|465.11|469.42|465.32|469.21|465.11|6
1633662530000|2021-10-08 03:08:50|469.23|465.13|469.31|465.21|469.37|465.27|469.23|465.13|7
1633662540000|2021-10-08 03:09:00|469.24|465.14|469.1|465|469.24|465.14|469.03|464.93|11
1633662550000|2021-10-08 03:09:10|469.05|464.95|468.8|464.7|469.07|464.97|468.73|464.63|22
1633662560000|2021-10-08 03:09:20|468.79|464.69|469|464.9|469.09|464.99|468.77|464.67|14
1633662570000|2021-10-08 03:09:30|469.05|464.95|469.22|465.12|469.26|465.16|469|464.9|16
1633662580000|2021-10-08 03:09:40|469.24|465.14|468.9|464.8|469.25|465.15|468.9|464.8|12
1633662590000|2021-10-08 03:09:50|468.85|464.75|468.83|464.73|468.88|464.78|468.76|464.66|12
1633662600000|2021-10-08 03:10:00|468.77|464.67|468.88|464.78|468.88|464.78|468.77|464.67|9
1633662610000|2021-10-08 03:10:10|468.87|464.77|468.67|464.57|468.88|464.78|468.64|464.54|13
1633662620000|2021-10-08 03:10:20|468.65|464.55|468.46|464.36|468.67|464.57|468.35|464.25|29
1633662630000|2021-10-08 03:10:30|468.48|464.38|468.68|464.58|468.68|464.58|468.48|464.38|20
1633662640000|2021-10-08 03:10:40|468.64|464.54|468.67|464.57|468.73|464.63|468.62|464.52|14
1633662650000|2021-10-08 03:10:50|468.57|464.47|468.49|464.39|468.68|464.58|468.49|464.39|23
1633662660000|2021-10-08 03:11:00|468.46|464.36|468.47|464.37|468.47|464.37|468.28|464.18|22
1633662670000|2021-10-08 03:11:10|468.53|464.43|468.39|464.29|468.59|464.49|468.3|464.2|29
1633662680000|2021-10-08 03:11:20|468.4|464.3|468.17|464.07|468.4|464.3|468.09|463.99|17
1633662690000|2021-10-08 03:11:30|468.22|464.12|468.21|464.11|468.28|464.18|468.1|464|23
1633662700000|2021-10-08 03:11:40|468.17|464.07|468.4|464.3|468.43|464.33|468.17|464.07|17
1633662710000|2021-10-08 03:11:50|468.41|464.31|468.2|464.1|468.44|464.34|468.19|464.09|18
1633662720000|2021-10-08 03:12:00|468.16|464.06|467.38|463.28|468.18|464.08|467.29|463.19|33
1633662730000|2021-10-08 03:12:10|467.39|463.29|467.25|463.15|467.4|463.3|466.74|462.64|25
1633662740000|2021-10-08 03:12:20|467.2|463.1|466.85|462.75|467.2|463.1|466.8|462.7|16
1633662750000|2021-10-08 03:12:30|466.8|462.7|467.29|463.19|467.33|463.23|466.75|462.65|23
1633662760000|2021-10-08 03:12:40|467.3|463.2|467.7|463.6|467.71|463.61|467.28|463.18|20
1633662770000|2021-10-08 03:12:50|467.72|463.62|467.65|463.55|467.77|463.67|467.56|463.46|13
1633662780000|2021-10-08 03:13:00|467.66|463.56|467.51|463.41|467.68|463.58|467.51|463.41|17
1633662790000|2021-10-08 03:13:10|467.52|463.42|467.09|462.99|467.52|463.42|467.05|462.95|13
1633662800000|2021-10-08 03:13:20|467.11|463.01|467.34|463.24|467.34|463.24|467|462.9|14
1633662810000|2021-10-08 03:13:30|467.33|463.23|467.63|463.53|467.66|463.56|467.33|463.23|26
1633662820000|2021-10-08 03:13:40|467.75|463.65|467.78|463.68|467.8|463.7|467.7|463.6|11
1633662830000|2021-10-08 03:13:50|467.8|463.7|467.26|463.16|467.97|463.87|467.06|462.96|30
1633662840000|2021-10-08 03:14:00|467.27|463.17|467.32|463.22|467.32|463.22|467.17|463.07|14
1633662850000|2021-10-08 03:14:10|467.37|463.27|467.64|463.54|467.64|463.54|467.37|463.27|19
1633662860000|2021-10-08 03:14:20|467.52|463.42|467.15|463.05|467.62|463.52|467.08|462.98|26
1633662870000|2021-10-08 03:14:30|467.19|463.09|466.75|462.65|467.2|463.1|466.75|462.65|19
1633662880000|2021-10-08 03:14:40|466.8|462.7|466.93|462.83|466.93|462.83|466.7|462.6|12
1633662890000|2021-10-08 03:14:50|466.94|462.84|467.05|462.95|467.05|462.95|466.92|462.82|13
1633662900000|2021-10-08 03:15:00|467.03|462.93|467.13|463.03|467.14|463.04|466.95|462.85|17
1633662910000|2021-10-08 03:15:10|467.11|463.01|467.17|463.07|467.18|463.08|467.03|462.93|16
1633662920000|2021-10-08 03:15:20|467.14|463.04|467.13|463.03|467.14|463.04|467.1|463|8
1633662930000|2021-10-08 03:15:30|467.14|463.04|467.15|463.05|467.2|463.1|467.13|463.03|15
1633662940000|2021-10-08 03:15:40|467.14|463.04|466.93|462.83|467.18|463.08|466.85|462.75|24
1633662950000|2021-10-08 03:15:50|466.95|462.85|466.9|462.8|467.06|462.96|466.88|462.78|18
1633662960000|2021-10-08 03:16:00|466.89|462.79|467.06|462.96|467.11|463.01|466.89|462.79|19
1633662970000|2021-10-08 03:16:10|467.02|462.92|466.81|462.71|467.06|462.96|466.81|462.71|18
1633662980000|2021-10-08 03:16:20|466.8|462.7|466.73|462.63|466.86|462.76|466.73|462.63|15
1633662990000|2021-10-08 03:16:30|466.7|462.6|466.85|462.75|467.01|462.91|466.68|462.58|21
1633663000000|2021-10-08 03:16:40|466.8|462.7|466.8|462.7|466.87|462.77|466.54|462.44|22
1633663010000|2021-10-08 03:16:50|466.85|462.75|467.01|462.91|467.01|462.91|466.8|462.7|18
1633663020000|2021-10-08 03:17:00|467.09|462.99|467.09|462.99|467.09|462.99|467|462.9|9
1633663030000|2021-10-08 03:17:10|467.12|463.02|467.43|463.33|467.44|463.34|467.12|463.02|20
1633663040000|2021-10-08 03:17:20|467.44|463.34|467.54|463.44|467.83|463.73|467.4|463.3|31
1633663050000|2021-10-08 03:17:30|467.53|463.43|467.18|463.08|467.53|463.43|467.15|463.05|25
1633663060000|2021-10-08 03:17:40|467.19|463.09|467.15|463.05|467.19|463.09|467.1|463|17
1633663070000|2021-10-08 03:17:50|467.11|463.01|467.31|463.21|467.31|463.21|467.06|462.96|19
1633663080000|2021-10-08 03:18:00|467.3|463.2|467.3|463.2|467.35|463.25|467.13|463.03|19
1633663090000|2021-10-08 03:18:10|467.23|463.13|467.39|463.29|467.47|463.37|467.23|463.13|19
1633663100000|2021-10-08 03:18:20|467.47|463.37|467.6|463.5|467.6|463.5|467.41|463.31|10
1633663110000|2021-10-08 03:18:30|467.64|463.54|467.63|463.53|467.74|463.64|467.61|463.51|15
1633663120000|2021-10-08 03:18:40|467.6|463.5|467.5|463.4|467.61|463.51|467.5|463.4|15
1633663130000|2021-10-08 03:18:50|467.45|463.35|467.41|463.31|467.45|463.35|467.35|463.25|20
1633663140000|2021-10-08 03:19:00|467.4|463.3|467.48|463.38|467.6|463.5|467.4|463.3|17
1633663150000|2021-10-08 03:19:10|467.5|463.4|467.4|463.3|467.56|463.46|467.36|463.26|16
1633663160000|2021-10-08 03:19:20|467.43|463.33|467.83|463.73|467.84|463.74|467.43|463.33|24
1633663170000|2021-10-08 03:19:30|467.77|463.67|467.7|463.6|467.77|463.67|467.51|463.41|18
1633663180000|2021-10-08 03:19:40|467.73|463.63|467.54|463.44|467.77|463.67|467.52|463.42|21
1633663190000|2021-10-08 03:19:50|467.62|463.52|467.45|463.35|467.69|463.59|467.44|463.34|20
1633663200000|2021-10-08 03:20:00|467.5|463.4|467.56|463.46|467.61|463.51|467.45|463.35|21
1633663210000|2021-10-08 03:20:10|467.58|463.48|467.77|463.67|467.78|463.68|467.55|463.45|13
1633663220000|2021-10-08 03:20:20|467.8|463.7|467.81|463.71|467.88|463.78|467.8|463.7|17
1633663230000|2021-10-08 03:20:30|467.82|463.72|467.6|463.5|467.82|463.72|467.46|463.36|17
1633663240000|2021-10-08 03:20:40|467.5|463.4|467.58|463.48|467.58|463.48|467.42|463.32|13
1633663250000|2021-10-08 03:20:50|467.5|463.4|467.83|463.73|467.84|463.74|467.5|463.4|14
1633663260000|2021-10-08 03:21:00|467.8|463.7|467.75|463.65|467.8|463.7|467.74|463.64|9
1633663270000|2021-10-08 03:21:10|467.74|463.64|467.89|463.79|467.93|463.83|467.74|463.64|17
1633663280000|2021-10-08 03:21:20|467.9|463.8|468|463.9|468|463.9|467.9|463.8|6
1633663290000|2021-10-08 03:21:30|467.9|463.8|467.77|463.67|467.93|463.83|467.77|463.67|12
1633663300000|2021-10-08 03:21:40|467.75|463.65|467.61|463.51|467.8|463.7|467.6|463.5|18
1633663310000|2021-10-08 03:21:50|467.57|463.47|467.41|463.31|467.57|463.47|467.41|463.31|14
1633663320000|2021-10-08 03:22:00|467.4|463.3|467.43|463.33|467.5|463.4|467.4|463.3|14
1633663330000|2021-10-08 03:22:10|467.5|463.4|467.45|463.35|467.53|463.43|467.45|463.35|8
1633663340000|2021-10-08 03:22:20|467.44|463.34|467.41|463.31|467.46|463.36|467.39|463.29|15
1633663350000|2021-10-08 03:22:30|467.4|463.3|467.43|463.33|467.43|463.33|467.39|463.29|11
1633663360000|2021-10-08 03:22:40|467.42|463.32|467.5|463.4|467.53|463.43|467.4|463.3|14
1633663370000|2021-10-08 03:22:50|467.53|463.43|467.49|463.39|467.53|463.43|467.49|463.39|10
1633663380000|2021-10-08 03:23:00|467.5|463.4|467.51|463.41|467.62|463.52|467.5|463.4|11
1633663390000|2021-10-08 03:23:10|467.56|463.46|467.42|463.32|467.56|463.46|467.42|463.32|16
1633663400000|2021-10-08 03:23:20|467.43|463.33|467.44|463.34|467.44|463.34|467.43|463.33|4
1633663410000|2021-10-08 03:23:30|467.48|463.38|467.15|463.05|467.48|463.38|467.15|463.05|16
1633663420000|2021-10-08 03:23:40|467.21|463.11|467.07|462.97|467.25|463.15|467|462.9|23
1633663430000|2021-10-08 03:23:50|467.06|462.96|467.23|463.13|467.34|463.24|466.99|462.89|21
1633663440000|2021-10-08 03:24:00|467.2|463.1|467.3|463.2|467.36|463.26|467.2|463.1|17
1633663450000|2021-10-08 03:24:10|467.31|463.21|467.41|463.31|467.48|463.38|467.31|463.21|14
1633663460000|2021-10-08 03:24:20|467.42|463.32|467.45|463.35|467.45|463.35|467.41|463.31|9
1633663470000|2021-10-08 03:24:30|467.46|463.36|467.48|463.38|467.49|463.39|467.44|463.34|11
1633663480000|2021-10-08 03:24:40|467.49|463.39|467.78|463.68|467.78|463.68|467.49|463.39|19
1633663490000|2021-10-08 03:24:50|467.74|463.64|467.72|463.62|467.78|463.68|467.7|463.6|14
1633663500000|2021-10-08 03:25:00|467.71|463.61|467.53|463.43|467.72|463.62|467.51|463.41|13
1633663510000|2021-10-08 03:25:10|467.57|463.47|467.44|463.34|467.6|463.5|467.42|463.32|18
1633663520000|2021-10-08 03:25:20|467.46|463.36|467.27|463.17|467.47|463.37|467.27|463.17|17
1633663530000|2021-10-08 03:25:30|467.28|463.18|467.34|463.24|467.43|463.33|467.28|463.18|17
1633663540000|2021-10-08 03:25:40|467.4|463.3|467.52|463.42|467.52|463.42|467.35|463.25|15
1633663550000|2021-10-08 03:25:50|467.5|463.4|467.4|463.3|467.55|463.45|467.4|463.3|7
1633663560000|2021-10-08 03:26:00|467.41|463.31|467.34|463.24|467.41|463.31|467.31|463.21|10
1633663570000|2021-10-08 03:26:10|467.4|463.3|467.36|463.26|467.4|463.3|467.32|463.22|7
1633663580000|2021-10-08 03:26:20|467.34|463.24|467.4|463.3|467.4|463.3|467.3|463.2|11
1633663590000|2021-10-08 03:26:30|467.42|463.32|467.41|463.31|467.44|463.34|467.4|463.3|8
1633663600000|2021-10-08 03:26:40|467.4|463.3|467.54|463.44|467.56|463.46|467.35|463.25|20
1633663610000|2021-10-08 03:26:50|467.53|463.43|467.48|463.38|467.54|463.44|467.48|463.38|11
1633663620000|2021-10-08 03:27:00|467.47|463.37|467.34|463.24|467.47|463.37|467.32|463.22|17
1633663630000|2021-10-08 03:27:10|467.32|463.22|467.6|463.5|467.68|463.58|467.32|463.22|23
1633663640000|2021-10-08 03:27:20|467.62|463.52|467.62|463.52|467.69|463.59|467.57|463.47|22
1633663650000|2021-10-08 03:27:30|467.6|463.5|467.44|463.34|467.6|463.5|467.44|463.34|15
1633663660000|2021-10-08 03:27:40|467.41|463.31|467.44|463.34|467.44|463.34|467.4|463.3|4
1633663670000|2021-10-08 03:27:50|467.43|463.33|467.35|463.25|467.44|463.34|467.35|463.25|5
1633663680000|2021-10-08 03:28:00|467.37|463.27|467.05|462.95|467.39|463.29|467.05|462.95|24
1633663690000|2021-10-08 03:28:10|467.03|462.93|467.03|462.93|467.04|462.94|466.99|462.89|11
1633663700000|2021-10-08 03:28:20|467.02|462.92|466.98|462.88|467.02|462.92|466.77|462.67|21
1633663710000|2021-10-08 03:28:30|466.97|462.87|466.15|462.05|466.98|462.88|466.1|462|30
1633663720000|2021-10-08 03:28:40|466.23|462.13|466.25|462.15|466.25|462.15|466.05|461.95|22
1633663730000|2021-10-08 03:28:50|466.26|462.16|466.27|462.17|466.66|462.56|466.25|462.15|19
1633663740000|2021-10-08 03:29:00|466.29|462.19|466.12|462.02|466.3|462.2|466.12|462.02|11
1633663750000|2021-10-08 03:29:10|466.13|462.03|466.07|461.97|466.13|462.03|466.07|461.97|11
1633663760000|2021-10-08 03:29:20|466.1|462|466.05|461.95|466.1|462|466.04|461.94|10
1633663770000|2021-10-08 03:29:30|466.06|461.96|466.09|461.99|466.09|461.99|466.06|461.96|3
1633663780000|2021-10-08 03:29:40|466.17|462.07|465.96|461.86|466.17|462.07|465.96|461.86|20
1633663790000|2021-10-08 03:29:50|465.92|461.82|466.06|461.96|466.06|461.96|465.8|461.7|15
1633663800000|2021-10-08 03:30:00|466.11|462.01|466|461.9|466.11|462.01|466|461.9|13
1633663810000|2021-10-08 03:30:10|466.04|461.94|466.27|462.17|466.27|462.17|466.04|461.94|16
1633663820000|2021-10-08 03:30:20|466.28|462.18|466.51|462.41|466.51|462.41|466.28|462.18|11
1633663830000|2021-10-08 03:30:30|466.52|462.42|466.6|462.5|466.6|462.5|466.48|462.38|13
1633663840000|2021-10-08 03:30:40|466.59|462.49|466.75|462.65|466.91|462.81|466.59|462.49|14
1633663850000|2021-10-08 03:30:50|466.79|462.69|467|462.9|467|462.9|466.72|462.62|21
1633663860000|2021-10-08 03:31:00|467.04|462.94|467.38|463.28|467.38|463.28|467.02|462.92|17
1633663870000|2021-10-08 03:31:10|467.36|463.26|467.65|463.55|467.66|463.56|467.35|463.25|28
1633663880000|2021-10-08 03:31:20|467.64|463.54|467.75|463.65|467.77|463.67|467.64|463.54|20
1633663890000|2021-10-08 03:31:30|467.76|463.66|467.71|463.61|467.76|463.66|467.54|463.44|22
1633663900000|2021-10-08 03:31:40|467.72|463.62|467.58|463.48|467.72|463.62|467.58|463.48|13
1633663910000|2021-10-08 03:31:50|467.64|463.54|467.59|463.49|467.64|463.54|467.56|463.46|15
1633663920000|2021-10-08 03:32:00|467.55|463.45|467.42|463.32|467.55|463.45|467.4|463.3|17
1633663930000|2021-10-08 03:32:10|467.43|463.33|467.54|463.44|467.55|463.45|467.41|463.31|12
1633663940000|2021-10-08 03:32:20|467.49|463.39|468.16|464.06|468.16|464.06|467.49|463.39|25
1633663950000|2021-10-08 03:32:30|468.18|464.08|468.14|464.04|468.25|464.15|468.14|464.04|12
1633663960000|2021-10-08 03:32:40|468.16|464.06|468.1|464|468.16|464.06|467.95|463.85|22
1633663970000|2021-10-08 03:32:50|468.13|464.03|467.91|463.81|468.15|464.05|467.91|463.81|18
1633663980000|2021-10-08 03:33:00|467.92|463.82|467.71|463.61|467.92|463.82|467.71|463.61|16
1633663990000|2021-10-08 03:33:10|467.76|463.66|467.8|463.7|467.81|463.71|467.75|463.65|10
1633664000000|2021-10-08 03:33:20|467.83|463.73|467.86|463.76|467.92|463.82|467.78|463.68|22
1633664010000|2021-10-08 03:33:30|467.87|463.77|467.86|463.76|467.87|463.77|467.85|463.75|5
1633664020000|2021-10-08 03:33:40|467.85|463.75|468.01|463.91|468.01|463.91|467.85|463.75|19
1633664030000|2021-10-08 03:33:50|468|463.9|468.14|464.04|468.2|464.1|468|463.9|5
1633664040000|2021-10-08 03:34:00|468.1|464|468.07|463.97|468.12|464.02|468.07|463.97|5
1633664050000|2021-10-08 03:34:10|468.14|464.04|468.08|463.98|468.2|464.1|468.07|463.97|12
1633664060000|2021-10-08 03:34:20|468.06|463.96|468.05|463.95|468.08|463.98|468.05|463.95|8
1633664070000|2021-10-08 03:34:30|468.06|463.96|467.91|463.81|468.06|463.96|467.89|463.79|16
1633664080000|2021-10-08 03:34:40|467.93|463.83|468|463.9|468|463.9|467.93|463.83|5
1633664090000|2021-10-08 03:34:50|467.96|463.86|467.76|463.66|467.96|463.86|467.76|463.66|14
1633664100000|2021-10-08 03:35:00|467.75|463.65|467.78|463.68|467.8|463.7|467.7|463.6|15
1633664110000|2021-10-08 03:35:10|467.8|463.7|467.98|463.88|468|463.9|467.8|463.7|18
1633664120000|2021-10-08 03:35:20|467.99|463.89|468.21|464.11|468.21|464.11|467.98|463.88|15
1633664130000|2021-10-08 03:35:30|468.2|464.1|468.41|464.31|468.5|464.4|468.2|464.1|20
1633664140000|2021-10-08 03:35:40|468.44|464.34|468.44|464.34|468.55|464.45|468.31|464.21|21
1633664150000|2021-10-08 03:35:50|468.45|464.35|468.12|464.02|468.45|464.35|468.12|464.02|23
1633664160000|2021-10-08 03:36:00|468.09|463.99|468.17|464.07|468.17|464.07|467.95|463.85|25
1633664170000|2021-10-08 03:36:10|468.13|464.03|468.15|464.05|468.19|464.09|468.11|464.01|9
1633664180000|2021-10-08 03:36:20|468.18|464.08|468.23|464.13|468.25|464.15|468.13|464.03|10
1633664190000|2021-10-08 03:36:30|468.22|464.12|468.2|464.1|468.22|464.12|468.18|464.08|8
1633664200000|2021-10-08 03:36:40|468.16|464.06|468.07|463.97|468.16|464.06|468.07|463.97|19
1633664210000|2021-10-08 03:36:50|468.06|463.96|468.24|464.14|468.25|464.15|468.06|463.96|15
1633664220000|2021-10-08 03:37:00|468.23|464.13|468.1|464|468.23|464.13|468.09|463.99|13
1633664230000|2021-10-08 03:37:10|468.08|463.98|468.02|463.92|468.08|463.98|468|463.9|12
1633664240000|2021-10-08 03:37:20|468|463.9|468.08|463.98|468.08|463.98|467.91|463.81|22
1633664250000|2021-10-08 03:37:30|468.07|463.97|468.02|463.92|468.08|463.98|467.98|463.88|14
1633664260000|2021-10-08 03:37:40|468.03|463.93|468|463.9|468.12|464.02|467.96|463.86|13
1633664270000|2021-10-08 03:37:50|468.03|463.93|468.1|464|468.1|464|468|463.9|20
1633664280000|2021-10-08 03:38:00|468.04|463.94|468.13|464.03|468.14|464.04|468.04|463.94|18
1633664290000|2021-10-08 03:38:10|468.14|464.04|468.04|463.94|468.14|464.04|468.04|463.94|8
1633664300000|2021-10-08 03:38:20|468.05|463.95|468.02|463.92|468.05|463.95|468.01|463.91|11
1633664310000|2021-10-08 03:38:30|468.01|463.91|468.03|463.93|468.04|463.94|468.01|463.91|9
1633664320000|2021-10-08 03:38:40|468.04|463.94|468.03|463.93|468.05|463.95|468.03|463.93|3
1633664330000|2021-10-08 03:38:50|468.02|463.92|468.05|463.95|468.05|463.95|468.02|463.92|4
1633664340000|2021-10-08 03:39:00|468.06|463.96|468.06|463.96|468.06|463.96|468.03|463.93|7
1633664350000|2021-10-08 03:39:10|468.07|463.97|468.13|464.03|468.13|464.03|468.06|463.96|7
1633664360000|2021-10-08 03:39:20|468.09|463.99|467.86|463.76|468.09|463.99|467.84|463.74|11
1633664370000|2021-10-08 03:39:30|467.81|463.71|467.9|463.8|467.99|463.89|467.76|463.66|19
1633664380000|2021-10-08 03:39:40|467.96|463.86|468.02|463.92|468.05|463.95|467.96|463.86|10
1633664390000|2021-10-08 03:39:50|468.03|463.93|468.16|464.06|468.16|464.06|468.01|463.91|7
1633664400000|2021-10-08 03:40:00|468.18|464.08|467.95|463.85|468.19|464.09|467.95|463.85|19
1633664410000|2021-10-08 03:40:10|467.96|463.86|467.95|463.85|467.97|463.87|467.92|463.82|11
1633664420000|2021-10-08 03:40:20|468|463.9|467.96|463.86|468.01|463.91|467.95|463.85|7
1633664430000|2021-10-08 03:40:30|468.02|463.92|467.83|463.73|468.05|463.95|467.82|463.72|11
1633664440000|2021-10-08 03:40:40|467.81|463.71|467.5|463.4|467.81|463.71|467.49|463.39|17
1633664450000|2021-10-08 03:40:50|467.49|463.39|467.49|463.39|467.52|463.42|467.48|463.38|21
1633664460000|2021-10-08 03:41:00|467.4|463.3|467.16|463.06|467.41|463.31|467.16|463.06|17
1633664470000|2021-10-08 03:41:10|467.14|463.04|467.13|463.03|467.21|463.11|467.09|462.99|16
1633664480000|2021-10-08 03:41:20|467.12|463.02|467.17|463.07|467.17|463.07|467.1|463|22
1633664490000|2021-10-08 03:41:30|467.18|463.08|467.28|463.18|467.28|463.18|467.1|463|15
1633664500000|2021-10-08 03:41:40|467.29|463.19|467.41|463.31|467.46|463.36|467.28|463.18|18
1633664510000|2021-10-08 03:41:50|467.4|463.3|467.23|463.13|467.41|463.31|467.23|463.13|12
1633664520000|2021-10-08 03:42:00|467.24|463.14|467.27|463.17|467.27|463.17|467.24|463.14|9
1633664530000|2021-10-08 03:42:10|467.26|463.16|467.25|463.15|467.27|463.17|467.25|463.15|3
1633664540000|2021-10-08 03:42:20|467.27|463.17|466.98|462.88|467.31|463.21|466.82|462.72|24
1633664550000|2021-10-08 03:42:30|466.96|462.86|466.81|462.71|466.96|462.86|466.78|462.68|16
1633664560000|2021-10-08 03:42:40|466.84|462.74|467.05|462.95|467.09|462.99|466.83|462.73|18
1633664570000|2021-10-08 03:42:50|467.06|462.96|467.11|463.01|467.13|463.03|467.04|462.94|14
1633664580000|2021-10-08 03:43:00|467.12|463.02|467.21|463.11|467.3|463.2|467.12|463.02|18
1633664590000|2021-10-08 03:43:10|467.22|463.12|467.16|463.06|467.23|463.13|467.16|463.06|10
1633664600000|2021-10-08 03:43:20|467.15|463.05|467.21|463.11|467.22|463.12|467.13|463.03|20
1633664610000|2021-10-08 03:43:30|467.22|463.12|467.41|463.31|467.41|463.31|467.2|463.1|10
1633664620000|2021-10-08 03:43:40|467.43|463.33|467.29|463.19|467.43|463.33|467.25|463.15|14
1633664630000|2021-10-08 03:43:50|467.28|463.18|467.29|463.19|467.29|463.19|467.25|463.15|9
1633664640000|2021-10-08 03:44:00|467.27|463.17|467.6|463.5|467.6|463.5|467.23|463.13|18
1633664650000|2021-10-08 03:44:10|467.61|463.51|467.67|463.57|467.67|463.57|467.61|463.51|12
1633664660000|2021-10-08 03:44:20|467.68|463.58|467.67|463.57|467.68|463.58|467.66|463.56|4
1633664670000|2021-10-08 03:44:30|467.66|463.56|467.35|463.25|467.67|463.57|467.31|463.21|28
1633664680000|2021-10-08 03:44:40|467.34|463.24|467.19|463.09|467.34|463.24|467.19|463.09|12
1633664690000|2021-10-08 03:44:50|467.17|463.07|467.18|463.08|467.22|463.12|467.16|463.06|20
1633664700000|2021-10-08 03:45:00|467.17|463.07|467.4|463.3|467.42|463.32|467.16|463.06|19
1633664710000|2021-10-08 03:45:10|467.46|463.36|467.6|463.5|467.67|463.57|467.46|463.36|18
1633664720000|2021-10-08 03:45:20|467.61|463.51|467.64|463.54|467.65|463.55|467.61|463.51|6
1633664730000|2021-10-08 03:45:30|467.63|463.53|467.63|463.53|467.63|463.53|467.63|463.53|1
1633664740000|2021-10-08 03:45:40|467.71|463.61|467.72|463.62|467.74|463.64|467.67|463.57|9
1633664750000|2021-10-08 03:45:50|467.77|463.67|467.92|463.82|467.92|463.82|467.65|463.55|18
1633664760000|2021-10-08 03:46:00|467.91|463.81|467.98|463.88|468.02|463.92|467.91|463.81|9
1633664770000|2021-10-08 03:46:10|467.95|463.85|468.25|464.15|468.39|464.29|467.95|463.85|17
1633664780000|2021-10-08 03:46:20|468.21|464.11|468.23|464.13|468.23|464.13|468.19|464.09|8
1633664790000|2021-10-08 03:46:30|468.22|464.12|468.29|464.19|468.3|464.2|468.22|464.12|10
1633664800000|2021-10-08 03:46:40|468.37|464.27|468.38|464.28|468.38|464.28|468.35|464.25|4
1633664810000|2021-10-08 03:46:50|468.37|464.27|468.35|464.25|468.37|464.27|468.32|464.22|6
1633664820000|2021-10-08 03:47:00|468.36|464.26|468.38|464.28|468.39|464.29|468.36|464.26|5
1633664830000|2021-10-08 03:47:10|468.37|464.27|468.11|464.01|468.37|464.27|468.11|464.01|10
1633664840000|2021-10-08 03:47:20|468.1|464|467.91|463.81|468.1|464|467.89|463.79|19
1633664850000|2021-10-08 03:47:30|467.89|463.79|467.79|463.69|467.89|463.79|467.79|463.69|9
1633664860000|2021-10-08 03:47:40|467.8|463.7|468.03|463.93|468.03|463.93|467.79|463.69|19
1633664870000|2021-10-08 03:47:50|468.04|463.94|468.21|464.11|468.24|464.14|468.04|463.94|17
1633664880000|2021-10-08 03:48:00|468.24|464.14|468.53|464.43|468.53|464.43|468.24|464.14|13
1633664890000|2021-10-08 03:48:10|468.52|464.42|468.63|464.53|468.69|464.59|468.51|464.41|15
1633664900000|2021-10-08 03:48:20|468.66|464.56|468.7|464.6|468.7|464.6|468.63|464.53|7
1633664910000|2021-10-08 03:48:30|468.66|464.56|468.82|464.72|468.85|464.75|468.66|464.56|12
1633664920000|2021-10-08 03:48:40|468.81|464.71|468.92|464.82|468.92|464.82|468.77|464.67|18
1633664930000|2021-10-08 03:48:50|468.91|464.81|468.91|464.81|468.97|464.87|468.91|464.81|16
1633664940000|2021-10-08 03:49:00|468.92|464.82|468.68|464.58|468.93|464.83|468.62|464.52|12
1633664950000|2021-10-08 03:49:10|468.61|464.51|469.02|464.92|469.03|464.93|468.61|464.51|17
1633664960000|2021-10-08 03:49:20|469.04|464.94|469.03|464.93|469.07|464.97|468.99|464.89|8
1633664970000|2021-10-08 03:49:30|469.02|464.92|468.76|464.66|469.02|464.92|468.76|464.66|13
1633664980000|2021-10-08 03:49:40|468.75|464.65|468.75|464.65|468.82|464.72|468.74|464.64|10
1633664990000|2021-10-08 03:49:50|468.78|464.68|469.85|465.75|469.85|465.75|468.78|464.68|20
1633665000000|2021-10-08 03:50:00|469.86|465.76|469.57|465.47|469.88|465.78|469.53|465.43|18
1633665010000|2021-10-08 03:50:10|469.53|465.43|469.56|465.46|469.58|465.48|469.52|465.42|18
1633665020000|2021-10-08 03:50:20|469.58|465.48|469.22|465.12|469.58|465.48|469.22|465.12|14
1633665030000|2021-10-08 03:50:30|469.27|465.17|469.02|464.92|469.27|465.17|469.01|464.91|20
1633665040000|2021-10-08 03:50:40|469.01|464.91|469.1|465|469.1|465|468.97|464.87|11
1633665050000|2021-10-08 03:50:50|469.09|464.99|469.12|465.02|469.14|465.04|469.06|464.96|13
1633665060000|2021-10-08 03:51:00|469.09|464.99|469.16|465.06|469.19|465.09|469.02|464.92|20
1633665070000|2021-10-08 03:51:10|469.17|465.07|469.21|465.11|469.21|465.11|469.14|465.04|14
1633665080000|2021-10-08 03:51:20|469.22|465.12|469.26|465.16|469.29|465.19|469.21|465.11|18
1633665090000|2021-10-08 03:51:30|469.29|465.19|469.33|465.23|469.38|465.28|469.23|465.13|21
1633665100000|2021-10-08 03:51:40|469.31|465.21|469.45|465.35|469.45|465.35|469.22|465.12|16
1633665110000|2021-10-08 03:51:50|469.4|465.3|469.5|465.4|469.53|465.43|469.4|465.3|8
1633665120000|2021-10-08 03:52:00|469.51|465.41|469.47|465.37|469.52|465.42|469.47|465.37|6
1633665130000|2021-10-08 03:52:10|469.4|465.3|469.31|465.21|469.43|465.33|469.24|465.14|21
1633665140000|2021-10-08 03:52:20|469.3|465.2|469.28|465.18|469.3|465.2|469.22|465.12|15
1633665150000|2021-10-08 03:52:30|469.25|465.15|469.17|465.07|469.27|465.17|469.16|465.06|11
1633665160000|2021-10-08 03:52:40|469.18|465.08|469.3|465.2|469.3|465.2|469.17|465.07|9
1633665170000|2021-10-08 03:52:50|469.28|465.18|469.29|465.19|469.33|465.23|469.27|465.17|7
1633665180000|2021-10-08 03:53:00|469.26|465.16|469.34|465.24|469.34|465.24|469.22|465.12|12
1633665190000|2021-10-08 03:53:10|469.33|465.23|469.27|465.17|469.34|465.24|469.27|465.17|7
1633665200000|2021-10-08 03:53:20|469.3|465.2|469.13|465.03|469.32|465.22|469.13|465.03|18
1633665210000|2021-10-08 03:53:30|469.14|465.04|468.83|464.73|469.14|465.04|468.83|464.73|14
1633665220000|2021-10-08 03:53:40|468.9|464.8|469.03|464.93|469.04|464.94|468.9|464.8|11
1633665230000|2021-10-08 03:53:50|469.06|464.96|468.9|464.8|469.06|464.96|468.9|464.8|18
1633665240000|2021-10-08 03:54:00|468.91|464.81|469.01|464.91|469.01|464.91|468.88|464.78|14
1633665250000|2021-10-08 03:54:10|469.02|464.92|469.08|464.98|469.08|464.98|469|464.9|13
1633665260000|2021-10-08 03:54:20|469.09|464.99|469.12|465.02|469.12|465.02|469.09|464.99|6
1633665270000|2021-10-08 03:54:30|469.11|465.01|469.21|465.11|469.25|465.15|469.11|465.01|9
1633665280000|2021-10-08 03:54:40|469.14|465.04|468.92|464.82|469.16|465.06|468.92|464.82|11
1633665290000|2021-10-08 03:54:50|468.95|464.85|468.94|464.84|468.95|464.85|468.92|464.82|5
1633665300000|2021-10-08 03:55:00|468.91|464.81|468.91|464.81|468.91|464.81|468.88|464.78|3
1633665310000|2021-10-08 03:55:10|468.95|464.85|468.93|464.83|468.95|464.85|468.9|464.8|10
1633665320000|2021-10-08 03:55:20|468.9|464.8|468.84|464.74|468.93|464.83|468.81|464.71|10
1633665330000|2021-10-08 03:55:30|468.85|464.75|468.78|464.68|468.85|464.75|468.78|464.68|3
1633665340000|2021-10-08 03:55:40|468.82|464.72|468.78|464.68|468.82|464.72|468.78|464.68|2
1633665350000|2021-10-08 03:55:50|468.79|464.69|468.92|464.82|468.92|464.82|468.79|464.69|7
1633665360000|2021-10-08 03:56:00|468.93|464.83|469.03|464.93|469.06|464.96|468.93|464.83|7
1633665370000|2021-10-08 03:56:10|469.06|464.96|469.42|465.32|469.44|465.34|469.03|464.93|12
1633665380000|2021-10-08 03:56:20|469.46|465.36|469.45|465.35|469.46|465.36|469.39|465.29|5
1633665390000|2021-10-08 03:56:30|469.44|465.34|469.28|465.18|469.44|465.34|469.28|465.18|12
1633665400000|2021-10-08 03:56:40|469.29|465.19|469.15|465.05|469.29|465.19|469.15|465.05|7
1633665410000|2021-10-08 03:56:50|469.1|465|469.05|464.95|469.1|465|469.01|464.91|16
1633665420000|2021-10-08 03:57:00|469|464.9|469.08|464.98|469.13|465.03|469|464.9|10
1633665430000|2021-10-08 03:57:10|469.12|465.02|469.17|465.07|469.17|465.07|469.12|465.02|7
1633665440000|2021-10-08 03:57:20|469.18|465.08|469|464.9|469.18|465.08|468.99|464.89|9
1633665450000|2021-10-08 03:57:30|469.03|464.93|468.87|464.77|469.03|464.93|468.87|464.77|9
1633665460000|2021-10-08 03:57:40|468.86|464.76|468.83|464.73|468.88|464.78|468.78|464.68|19
1633665470000|2021-10-08 03:57:50|468.81|464.71|468.79|464.69|468.83|464.73|468.77|464.67|12
1633665480000|2021-10-08 03:58:00|468.8|464.7|468.8|464.7|468.8|464.7|468.8|464.7|1
1633665490000|2021-10-08 03:58:10|468.82|464.72|468.96|464.86|469|464.9|468.82|464.72|14
1633665500000|2021-10-08 03:58:20|469.03|464.93|469.25|465.15|469.26|465.16|468.95|464.85|15
1633665510000|2021-10-08 03:58:30|469.29|465.19|469.32|465.22|469.4|465.3|469.29|465.19|18
1633665520000|2021-10-08 03:58:40|469.31|465.21|469.32|465.22|469.32|465.22|469.28|465.18|7
1633665530000|2021-10-08 03:58:50|469.29|465.19|469.29|465.19|469.29|465.19|469.29|465.19|1
1633665540000|2021-10-08 03:59:00|469.3|465.2|469.22|465.12|469.3|465.2|469.21|465.11|8
1633665550000|2021-10-08 03:59:10|469.27|465.17|469.42|465.32|469.47|465.37|469.16|465.06|18
1633665560000|2021-10-08 03:59:20|469.54|465.44|469.7|465.6|469.7|465.6|469.44|465.34|17
1633665570000|2021-10-08 03:59:30|469.73|465.63|469.9|465.8|469.9|465.8|469.7|465.6|4
1633665580000|2021-10-08 03:59:40|469.8|465.7|469.8|465.7|469.86|465.76|469.8|465.7|11
1633665590000|2021-10-08 03:59:50|469.9|465.8|469.88|465.78|469.9|465.8|469.8|465.7|7
1633665600000|2021-10-08 04:00:00|469.85|465.75|469.73|465.63|469.85|465.75|469.67|465.57|20
1633665610000|2021-10-08 04:00:10|469.75|465.65|469.89|465.79|469.89|465.79|469.75|465.65|12
1633665620000|2021-10-08 04:00:20|469.88|465.78|469.9|465.8|469.9|465.8|469.88|465.78|5
1633665630000|2021-10-08 04:00:30|469.91|465.81|469.95|465.85|469.95|465.85|469.91|465.81|7
1633665640000|2021-10-08 04:00:40|469.97|465.87|469.98|465.88|469.98|465.88|469.96|465.86|9
1633665650000|2021-10-08 04:00:50|469.96|465.86|469.76|465.66|469.98|465.88|469.76|465.66|19
1633665660000|2021-10-08 04:01:00|469.77|465.67|469.57|465.47|469.77|465.67|469.57|465.47|17
1633665670000|2021-10-08 04:01:10|469.58|465.48|469.49|465.39|469.59|465.49|469.49|465.39|13
1633665680000|2021-10-08 04:01:20|469.43|465.33|469.39|465.29|469.44|465.34|469.21|465.11|25
1633665690000|2021-10-08 04:01:30|469.43|465.33|469.36|465.26|469.43|465.33|469.33|465.23|11
1633665700000|2021-10-08 04:01:40|469.35|465.25|469.16|465.06|469.36|465.26|469.08|464.98|21
1633665710000|2021-10-08 04:01:50|469.14|465.04|468.98|464.88|469.14|465.04|468.98|464.88|9
1633665720000|2021-10-08 04:02:00|469.02|464.92|468.89|464.79|469.02|464.92|468.89|464.79|10
1633665730000|2021-10-08 04:02:10|468.83|464.73|468.85|464.75|468.87|464.77|468.78|464.68|15
1633665740000|2021-10-08 04:02:20|468.86|464.76|468.81|464.71|468.96|464.86|468.81|464.71|10
1633665750000|2021-10-08 04:02:30|468.8|464.7|468.6|464.5|468.8|464.7|468.58|464.48|21
1633665760000|2021-10-08 04:02:40|468.61|464.51|468.59|464.49|468.64|464.54|468.58|464.48|16
1633665770000|2021-10-08 04:02:50|468.58|464.48|468.52|464.42|468.6|464.5|468.52|464.42|17
1633665780000|2021-10-08 04:03:00|468.51|464.41|468.45|464.35|468.54|464.44|468.45|464.35|10
1633665790000|2021-10-08 04:03:10|468.48|464.38|468.45|464.35|468.49|464.39|468.45|464.35|6
1633665800000|2021-10-08 04:03:20|468.46|464.36|468.43|464.33|468.46|464.36|468.41|464.31|10
1633665810000|2021-10-08 04:03:30|468.42|464.32|468.7|464.6|468.7|464.6|468.42|464.32|13
1633665820000|2021-10-08 04:03:40|468.69|464.59|468.63|464.53|468.74|464.64|468.58|464.48|14
1633665830000|2021-10-08 04:03:50|468.69|464.59|468.69|464.59|468.72|464.62|468.64|464.54|8
1633665840000|2021-10-08 04:04:00|468.8|464.7|468.95|464.85|469|464.9|468.8|464.7|7
1633665850000|2021-10-08 04:04:10|468.9|464.8|469.04|464.94|469.07|464.97|468.9|464.8|11
1633665860000|2021-10-08 04:04:20|469.02|464.92|468.93|464.83|469.04|464.94|468.93|464.83|9
1633665870000|2021-10-08 04:04:30|468.95|464.85|468.97|464.87|468.97|464.87|468.88|464.78|4
1633665880000|2021-10-08 04:04:40|468.88|464.78|468.74|464.64|468.97|464.87|468.66|464.56|17
1633665890000|2021-10-08 04:04:50|468.71|464.61|468.51|464.41|468.71|464.61|468.51|464.41|15
1633665900000|2021-10-08 04:05:00|468.46|464.36|468.3|464.2|468.46|464.36|468.27|464.17|21
1633665910000|2021-10-08 04:05:10|468.29|464.19|468.34|464.24|468.34|464.24|468.25|464.15|10
1633665920000|2021-10-08 04:05:20|468.35|464.25|468.28|464.18|468.35|464.25|468.28|464.18|9
1633665930000|2021-10-08 04:05:30|468.29|464.19|468.33|464.23|468.33|464.23|468.23|464.13|16
1633665940000|2021-10-08 04:05:40|468.34|464.24|468.37|464.27|468.37|464.27|468.33|464.23|7
1633665950000|2021-10-08 04:05:50|468.31|464.21|468.33|464.23|468.33|464.23|468.28|464.18|6
1633665960000|2021-10-08 04:06:00|468.34|464.24|468.31|464.21|468.34|464.24|468.3|464.2|7
1633665970000|2021-10-08 04:06:10|468.33|464.23|468.29|464.19|468.33|464.23|468.29|464.19|4
1633665980000|2021-10-08 04:06:20|468.31|464.21|468.36|464.26|468.36|464.26|468.31|464.21|8
1633665990000|2021-10-08 04:06:30|468.34|464.24|468.42|464.32|468.48|464.38|468.34|464.24|11
1633666000000|2021-10-08 04:06:40|468.47|464.37|468.45|464.35|468.5|464.4|468.43|464.33|6
1633666010000|2021-10-08 04:06:50|468.53|464.43|468.75|464.65|468.79|464.69|468.45|464.35|11
1633666020000|2021-10-08 04:07:00|468.83|464.73|468.89|464.79|468.9|464.8|468.82|464.72|13
1633666030000|2021-10-08 04:07:10|468.92|464.82|468.93|464.83|469.02|464.92|468.92|464.82|20
1633666040000|2021-10-08 04:07:20|468.91|464.81|469.2|465.1|469.2|465.1|468.91|464.81|19
1633666050000|2021-10-08 04:07:30|469.19|465.09|469.23|465.13|469.31|465.21|469.19|465.09|10
1633666060000|2021-10-08 04:07:40|469.24|465.14|469.38|465.28|469.38|465.28|469.24|465.14|18
1633666070000|2021-10-08 04:07:50|469.31|465.21|469.26|465.16|469.39|465.29|469.26|465.16|21
1633666080000|2021-10-08 04:08:00|469.28|465.18|469.2|465.1|469.28|465.18|469.2|465.1|4
1633666090000|2021-10-08 04:08:10|469.18|465.08|469.18|465.08|469.19|465.09|469.17|465.07|9
1633666100000|2021-10-08 04:08:20|469.17|465.07|469.28|465.18|469.3|465.2|469.16|465.06|21
1633666110000|2021-10-08 04:08:30|469.29|465.19|469.33|465.23|469.33|465.23|469.29|465.19|5
1633666120000|2021-10-08 04:08:40|469.31|465.21|469.29|465.19|469.32|465.22|469.29|465.19|5
1633666130000|2021-10-08 04:08:50|469.3|465.2|469.41|465.31|469.41|465.31|469.3|465.2|6
1633666140000|2021-10-08 04:09:00|469.39|465.29|469.31|465.21|469.46|465.36|469.31|465.21|23
1633666150000|2021-10-08 04:09:10|469.32|465.22|469.29|465.19|469.38|465.28|469.29|465.19|13
1633666160000|2021-10-08 04:09:20|469.28|465.18|469.37|465.27|469.37|465.27|469.28|465.18|5
1633666170000|2021-10-08 04:09:30|469.31|465.21|469.48|465.38|469.5|465.4|469.31|465.21|13
1633666180000|2021-10-08 04:09:40|469.56|465.46|469.5|465.4|469.56|465.46|469.5|465.4|4
1633666190000|2021-10-08 04:09:50|469.55|465.45|469.8|465.7|469.81|465.71|469.55|465.45|12
1633666200000|2021-10-08 04:10:00|469.78|465.68|469.97|465.87|469.97|465.87|469.75|465.65|15
1633666210000|2021-10-08 04:10:10|469.95|465.85|469.98|465.88|470.02|465.92|469.95|465.85|10
1633666220000|2021-10-08 04:10:20|469.99|465.89|470.84|466.74|470.9|466.8|469.99|465.89|18
1633666230000|2021-10-08 04:10:30|470.85|466.75|470.56|466.46|470.85|466.75|470.47|466.37|19
1633666240000|2021-10-08 04:10:40|470.55|466.45|470.44|466.34|470.55|466.45|470.43|466.33|6
1633666250000|2021-10-08 04:10:50|470.39|466.29|469.81|465.71|470.4|466.3|469.81|465.71|24
1633666260000|2021-10-08 04:11:00|469.82|465.72|469.8|465.7|469.91|465.81|469.8|465.7|14
1633666270000|2021-10-08 04:11:10|469.78|465.68|469.71|465.61|469.78|465.68|469.68|465.58|8
1633666280000|2021-10-08 04:11:20|469.72|465.62|469.69|465.59|469.75|465.65|469.69|465.59|9
1633666290000|2021-10-08 04:11:30|469.67|465.57|469.63|465.53|469.67|465.57|469.59|465.49|23
1633666300000|2021-10-08 04:11:40|469.65|465.55|469.7|465.6|469.7|465.6|469.61|465.51|8
1633666310000|2021-10-08 04:11:50|469.71|465.61|469.56|465.46|469.71|465.61|469.56|465.46|8
1633666320000|2021-10-08 04:12:00|469.6|465.5|469.43|465.33|469.62|465.52|469.42|465.32|22
1633666330000|2021-10-08 04:12:10|469.44|465.34|469.42|465.32|469.44|465.34|469.4|465.3|7
1633666340000|2021-10-08 04:12:20|469.39|465.29|469.4|465.3|469.42|465.32|469.39|465.29|10
1633666350000|2021-10-08 04:12:30|469.38|465.28|469.42|465.32|469.46|465.36|469.38|465.28|5
1633666360000|2021-10-08 04:12:40|469.39|465.29|469.37|465.27|469.4|465.3|469.3|465.2|14
1633666370000|2021-10-08 04:12:50|469.36|465.26|469.32|465.22|469.41|465.31|469.32|465.22|11
1633666380000|2021-10-08 04:13:00|469.38|465.28|469.51|465.41|469.53|465.43|469.38|465.28|13
1633666390000|2021-10-08 04:13:10|469.54|465.44|469.42|465.32|469.54|465.44|469.42|465.32|11
1633666400000|2021-10-08 04:13:20|469.41|465.31|469.3|465.2|469.42|465.32|469.3|465.2|14
1633666410000|2021-10-08 04:13:30|469.31|465.21|469.44|465.34|469.44|465.34|469.27|465.17|14
1633666420000|2021-10-08 04:13:40|469.45|465.35|469.52|465.42|469.55|465.45|469.4|465.3|8
1633666430000|2021-10-08 04:13:50|469.6|465.5|469.8|465.7|469.8|465.7|469.57|465.47|10
1633666440000|2021-10-08 04:14:00|469.79|465.69|469.89|465.79|469.89|465.79|469.78|465.68|14
1633666450000|2021-10-08 04:14:10|469.9|465.8|469.89|465.79|469.95|465.85|469.89|465.79|6
1633666460000|2021-10-08 04:14:20|469.86|465.76|469.67|465.57|469.88|465.78|469.67|465.57|17
1633666470000|2021-10-08 04:14:30|469.68|465.58|469.72|465.62|469.86|465.76|469.68|465.58|18
1633666480000|2021-10-08 04:14:40|469.71|465.61|469.68|465.58|469.71|465.61|469.65|465.55|9
1633666490000|2021-10-08 04:14:50|469.67|465.57|469.64|465.54|469.68|465.58|469.61|465.51|12
1633666500000|2021-10-08 04:15:00|469.63|465.53|469.63|465.53|469.68|465.58|469.6|465.5|14
1633666510000|2021-10-08 04:15:10|469.61|465.51|469.59|465.49|469.61|465.51|469.58|465.48|5
1633666520000|2021-10-08 04:15:20|469.57|465.47|469.18|465.08|469.58|465.48|469.18|465.08|20
1633666530000|2021-10-08 04:15:30|469.13|465.03|468.76|464.66|469.13|465.03|468.76|464.66|18
1633666540000|2021-10-08 04:15:40|468.75|464.65|468.61|464.51|468.75|464.65|468.29|464.19|21
1633666550000|2021-10-08 04:15:50|468.57|464.47|468.39|464.29|468.57|464.47|468.38|464.28|10
1633666560000|2021-10-08 04:16:00|468.37|464.27|468.01|463.91|468.37|464.27|468.01|463.91|14
1633666570000|2021-10-08 04:16:10|468.03|463.93|468.18|464.08|468.18|464.08|467.99|463.89|12
1633666580000|2021-10-08 04:16:20|468.15|464.05|468.1|464|468.2|464.1|468.08|463.98|18
1633666590000|2021-10-08 04:16:30|468.11|464.01|468.1|464|468.18|464.08|468.09|463.99|13
1633666600000|2021-10-08 04:16:40|468.11|464.01|468.18|464.08|468.18|464.08|468.1|464|11
1633666610000|2021-10-08 04:16:50|468.16|464.06|468.21|464.11|468.41|464.31|468.16|464.06|16
1633666620000|2021-10-08 04:17:00|468.19|464.09|467.92|463.82|468.19|464.09|467.92|463.82|16
1633666630000|2021-10-08 04:17:10|467.94|463.84|467.9|463.8|467.94|463.84|467.89|463.79|12
1633666640000|2021-10-08 04:17:20|467.89|463.79|467.73|463.63|467.91|463.81|467.73|463.63|23
1633666650000|2021-10-08 04:17:30|467.65|463.55|467.5|463.4|467.65|463.55|467.5|463.4|13
1633666660000|2021-10-08 04:17:40|467.52|463.42|467.67|463.57|467.67|463.57|467.42|463.32|18
1633666670000|2021-10-08 04:17:50|467.75|463.65|467.8|463.7|467.8|463.7|467.7|463.6|6
1633666680000|2021-10-08 04:18:00|467.78|463.68|468.1|464|468.1|464|467.78|463.68|7
1633666690000|2021-10-08 04:18:10|468.08|463.98|468.12|464.02|468.14|464.04|468.07|463.97|13
1633666700000|2021-10-08 04:18:20|468.13|464.03|468.18|464.08|468.18|464.08|468.13|464.03|6
1633666710000|2021-10-08 04:18:30|468.14|464.04|468.14|464.04|468.18|464.08|468.12|464.02|15
1633666720000|2021-10-08 04:18:40|468.18|464.08|468.5|464.4|468.5|464.4|468.16|464.06|18
1633666730000|2021-10-08 04:18:50|468.53|464.43|468.59|464.49|468.59|464.49|468.42|464.32|12
1633666740000|2021-10-08 04:19:00|468.6|464.5|468.53|464.43|468.65|464.55|468.53|464.43|11
1633666750000|2021-10-08 04:19:10|468.58|464.48|468.6|464.5|468.61|464.51|468.56|464.46|6
1633666760000|2021-10-08 04:19:20|468.61|464.51|468.72|464.62|468.73|464.63|468.61|464.51|13
1633666770000|2021-10-08 04:19:30|468.73|464.63|468.73|464.63|468.74|464.64|468.7|464.6|8
1633666780000|2021-10-08 04:19:40|468.71|464.61|468.5|464.4|468.72|464.62|468.5|464.4|16
1633666790000|2021-10-08 04:19:50|468.52|464.42|468.35|464.25|468.53|464.43|468.35|464.25|13
1633666800000|2021-10-08 04:20:00|468.3|464.2|468.43|464.33|468.43|464.33|468.3|464.2|12
1633666810000|2021-10-08 04:20:10|468.44|464.34|468.44|464.34|468.48|464.38|468.41|464.31|9
1633666820000|2021-10-08 04:20:20|468.37|464.27|468.41|464.31|468.45|464.35|468.36|464.26|12
1633666830000|2021-10-08 04:20:30|468.4|464.3|468.42|464.32|468.42|464.32|468.31|464.21|7
1633666840000|2021-10-08 04:20:40|468.44|464.34|468.6|464.5|468.63|464.53|468.44|464.34|14
1633666850000|2021-10-08 04:20:50|468.62|464.52|468.6|464.5|468.62|464.52|468.6|464.5|2
1633666860000|2021-10-08 04:21:00|468.65|464.55|468.94|464.84|468.94|464.84|468.63|464.53|10
1633666870000|2021-10-08 04:21:10|468.95|464.85|468.98|464.88|468.98|464.88|468.92|464.82|7
1633666880000|2021-10-08 04:21:20|468.96|464.86|468.95|464.85|468.99|464.89|468.91|464.81|8
1633666890000|2021-10-08 04:21:30|468.94|464.84|469.2|465.1|469.2|465.1|468.94|464.84|10
1633666900000|2021-10-08 04:21:40|469.25|465.15|469.2|465.1|469.25|465.15|469.2|465.1|2
1633666910000|2021-10-08 04:21:50|469.3|465.2|469.3|465.2|469.3|465.2|469.3|465.2|1
1633666920000|2021-10-08 04:22:00|469.2|465.1|469.2|465.1|469.3|465.2|469.17|465.07|8
1633666930000|2021-10-08 04:22:10|469.23|465.13|469.11|465.01|469.23|465.13|469.09|464.99|9
1633666940000|2021-10-08 04:22:20|469.13|465.03|469.12|465.02|469.13|465.03|469.09|464.99|9
1633666950000|2021-10-08 04:22:30|469.13|465.03|469.4|465.3|469.4|465.3|469.12|465.02|7
1633666960000|2021-10-08 04:22:40|469.41|465.31|469.46|465.36|469.47|465.37|469.39|465.29|14
1633666970000|2021-10-08 04:22:50|469.47|465.37|469.5|465.4|469.5|465.4|469.45|465.35|5
1633666980000|2021-10-08 04:23:00|469.48|465.38|469.48|465.38|469.48|465.38|469.45|465.35|5
1633666990000|2021-10-08 04:23:10|469.47|465.37|469.45|465.35|469.51|465.41|469.44|465.34|14
1633667000000|2021-10-08 04:23:20|469.48|465.38|469.7|465.6|469.83|465.73|469.45|465.35|22
1633667010000|2021-10-08 04:23:30|469.81|465.71|469.95|465.85|470.13|466.03|469.81|465.71|20
1633667020000|2021-10-08 04:23:40|469.94|465.84|469.82|465.72|469.97|465.87|469.79|465.69|19
1633667030000|2021-10-08 04:23:50|469.85|465.75|469.94|465.84|469.94|465.84|469.84|465.74|13
1633667040000|2021-10-08 04:24:00|469.91|465.81|469.91|465.81|469.94|465.84|469.89|465.79|11
1633667050000|2021-10-08 04:24:10|469.89|465.79|469.66|465.56|469.89|465.79|469.54|465.44|23
1633667060000|2021-10-08 04:24:20|469.63|465.53|469.7|465.6|469.7|465.6|469.59|465.49|9
1633667070000|2021-10-08 04:24:30|469.69|465.59|469.78|465.68|469.79|465.69|469.64|465.54|15
1633667080000|2021-10-08 04:24:40|469.85|465.75|469.95|465.85|470|465.9|469.78|465.68|7
1633667090000|2021-10-08 04:24:50|469.93|465.83|469.97|465.87|470.03|465.93|469.9|465.8|6
1633667100000|2021-10-08 04:25:00|469.98|465.88|470|465.9|470.18|466.08|469.98|465.88|16
1633667110000|2021-10-08 04:25:10|469.98|465.88|469.56|465.46|470|465.9|469.56|465.46|20
1633667120000|2021-10-08 04:25:20|469.6|465.5|469.52|465.42|469.6|465.5|469.46|465.36|14
1633667130000|2021-10-08 04:25:30|469.55|465.45|469.5|465.4|469.55|465.45|469.46|465.36|10
1633667140000|2021-10-08 04:25:40|469.51|465.41|469.53|465.43|469.56|465.46|469.48|465.38|7
1633667150000|2021-10-08 04:25:50|469.54|465.44|469.62|465.52|469.63|465.53|469.5|465.4|17
1633667160000|2021-10-08 04:26:00|469.69|465.59|469.58|465.48|469.71|465.61|469.52|465.42|13
1633667170000|2021-10-08 04:26:10|469.55|465.45|469.45|465.35|469.57|465.47|469.43|465.33|6
1633667180000|2021-10-08 04:26:20|469.42|465.32|469.57|465.47|469.58|465.48|469.42|465.32|14
1633667190000|2021-10-08 04:26:30|469.55|465.45|469.69|465.59|469.69|465.59|469.55|465.45|12
1633667200000|2021-10-08 04:26:40|469.65|465.55|469.55|465.45|469.68|465.58|469.53|465.43|12
1633667210000|2021-10-08 04:26:50|469.61|465.51|469.69|465.59|469.69|465.59|469.61|465.51|13
1633667220000|2021-10-08 04:27:00|469.67|465.57|469.57|465.47|469.67|465.57|469.57|465.47|9
1633667230000|2021-10-08 04:27:10|469.5|465.4|469.47|465.37|469.57|465.47|469.46|465.36|16
1633667240000|2021-10-08 04:27:20|469.45|465.35|469.57|465.47|469.57|465.47|469.45|465.35|8
1633667250000|2021-10-08 04:27:30|469.56|465.46|469.54|465.44|469.56|465.46|469.54|465.44|3
1633667260000|2021-10-08 04:27:40|469.53|465.43|469.53|465.43|469.56|465.46|469.46|465.36|8
1633667270000|2021-10-08 04:27:50|469.54|465.44|469.53|465.43|469.55|465.45|469.45|465.35|6
1633667280000|2021-10-08 04:28:00|469.52|465.42|469.59|465.49|469.6|465.5|469.51|465.41|11
1633667290000|2021-10-08 04:28:10|469.62|465.52|469.61|465.51|469.63|465.53|469.58|465.48|9
1633667300000|2021-10-08 04:28:20|469.59|465.49|469.6|465.5|469.62|465.52|469.51|465.41|9
1633667310000|2021-10-08 04:28:30|469.61|465.51|469.49|465.39|469.63|465.53|469.45|465.35|6
1633667320000|2021-10-08 04:28:40|469.45|465.35|469.51|465.41|469.51|465.41|469.45|465.35|4
1633667330000|2021-10-08 04:28:50|469.55|465.45|469.51|465.41|469.55|465.45|469.51|465.41|2
1633667340000|2021-10-08 04:29:00|469.49|465.39|469.42|465.32|469.5|465.4|469.31|465.21|26
1633667350000|2021-10-08 04:29:10|469.43|465.33|469.41|465.31|469.47|465.37|469.33|465.23|6
1633667360000|2021-10-08 04:29:20|469.4|465.3|469.49|465.39|469.54|465.44|469.4|465.3|9
1633667370000|2021-10-08 04:29:30|469.5|465.4|469.55|465.45|469.55|465.45|469.4|465.3|6
1633667390000|2021-10-08 04:29:50|469.48|465.38|469.51|465.41|469.55|465.45|469.48|465.38|6
1633667400000|2021-10-08 04:30:00|469.46|465.36|469.51|465.41|469.51|465.41|469.39|465.29|10
1633667410000|2021-10-08 04:30:10|469.43|465.33|469.51|465.41|469.51|465.41|469.43|465.33|2
1633667420000|2021-10-08 04:30:20|469.52|465.42|469.56|465.46|469.58|465.48|469.52|465.42|5
1633667430000|2021-10-08 04:30:30|469.55|465.45|469.49|465.39|469.6|465.5|469.49|465.39|7
1633667440000|2021-10-08 04:30:40|469.57|465.47|469.45|465.35|469.57|465.47|469.43|465.33|12
1633667450000|2021-10-08 04:30:50|469.38|465.28|469.44|465.34|469.46|465.36|469.38|465.28|4
1633667460000|2021-10-08 04:31:00|469.43|465.33|469.4|465.3|469.43|465.33|469.34|465.24|7
1633667470000|2021-10-08 04:31:10|469.39|465.29|469.3|465.2|469.4|465.3|469.23|465.13|7
1633667480000|2021-10-08 04:31:20|469.29|465.19|469.31|465.21|469.33|465.23|469.29|465.19|8
1633667490000|2021-10-08 04:31:30|469.3|465.2|469.32|465.22|469.41|465.31|469.3|465.2|8
1633667500000|2021-10-08 04:31:40|469.36|465.26|469.37|465.27|469.41|465.31|469.36|465.26|9
1633667510000|2021-10-08 04:31:50|469.36|465.26|469.39|465.29|469.39|465.29|469.36|465.26|5
1633667520000|2021-10-08 04:32:00|469.45|465.35|469.46|465.36|469.46|465.36|469.38|465.28|12
1633667530000|2021-10-08 04:32:10|469.47|465.37|469.51|465.41|469.51|465.41|469.47|465.37|4
1633667540000|2021-10-08 04:32:20|469.53|465.43|469.54|465.44|469.56|465.46|469.53|465.43|6
1633667550000|2021-10-08 04:32:30|469.55|465.45|469.6|465.5|469.6|465.5|469.54|465.44|5
1633667560000|2021-10-08 04:32:40|469.61|465.51|469.73|465.63|469.73|465.63|469.61|465.51|4
1633667570000|2021-10-08 04:32:50|469.68|465.58|469.54|465.44|469.74|465.64|469.54|465.44|5
1633667580000|2021-10-08 04:33:00|469.59|465.49|469.59|465.49|469.59|465.49|469.54|465.44|4
1633667590000|2021-10-08 04:33:10|469.54|465.44|469.59|465.49|469.61|465.51|469.54|465.44|5
1633667600000|2021-10-08 04:33:20|469.54|465.44|469.59|465.49|469.59|465.49|469.54|465.44|2
1633667610000|2021-10-08 04:33:30|469.54|465.44|469.59|465.49|469.59|465.49|469.54|465.44|2
1633667620000|2021-10-08 04:33:40|469.68|465.58|469.59|465.49|469.68|465.58|469.54|465.44|5
1633667630000|2021-10-08 04:33:50|469.54|465.44|469.59|465.49|469.61|465.51|469.54|465.44|5
1633667640000|2021-10-08 04:34:00|469.64|465.54|469.61|465.51|469.64|465.54|469.61|465.51|2
1633667650000|2021-10-08 04:34:10|469.6|465.5|469.54|465.44|469.6|465.5|469.54|465.44|4
1633667660000|2021-10-08 04:34:20|469.59|465.49|469.75|465.65|469.75|465.65|469.58|465.48|5
1633667670000|2021-10-08 04:34:30|469.8|465.7|469.8|465.7|469.81|465.71|469.8|465.7|3
1633667680000|2021-10-08 04:34:40|469.88|465.78|469.95|465.85|469.97|465.87|469.88|465.78|6
1633667690000|2021-10-08 04:34:50|469.96|465.86|469.98|465.88|469.98|465.88|469.94|465.84|5
1633667700000|2021-10-08 04:35:00|469.99|465.89|469.99|465.89|470|465.9|469.94|465.84|5
1633667710000|2021-10-08 04:35:10|470.01|465.91|470.01|465.91|470.06|465.96|469.93|465.83|13
1633667720000|2021-10-08 04:35:20|469.99|465.89|470.09|465.99|470.1|466|469.99|465.89|10
1633667730000|2021-10-08 04:35:30|470.08|465.98|470.12|466.02|470.12|466.02|470.08|465.98|4
1633667740000|2021-10-08 04:35:40|470.1|466|470.07|465.97|470.1|466|470|465.9|11
1633667750000|2021-10-08 04:35:50|470.08|465.98|470.08|465.98|470.09|465.99|470.08|465.98|3
1633667760000|2021-10-08 04:36:00|470.1|466|470.1|466|470.1|466|470.05|465.95|3
1633667770000|2021-10-08 04:36:10|470.09|465.99|470.03|465.93|470.12|466.02|470.01|465.91|13
1633667780000|2021-10-08 04:36:20|470.04|465.94|470.01|465.91|470.1|466|470.01|465.91|11
1633667790000|2021-10-08 04:36:30|470.04|465.94|470.11|466.01|470.12|466.02|470.03|465.93|12
1633667800000|2021-10-08 04:36:40|470.1|466|470.12|466.02|470.13|466.03|470.1|466|5
1633667810000|2021-10-08 04:36:50|470.13|466.03|470.17|466.07|470.17|466.07|470.13|466.03|2
1633667820000|2021-10-08 04:37:00|470.15|466.05|470.36|466.26|470.37|466.27|470.15|466.05|8
1633667830000|2021-10-08 04:37:10|470.35|466.25|470.5|466.4|470.5|466.4|470.35|466.25|8
1633667840000|2021-10-08 04:37:20|470.44|466.34|470.44|466.34|470.52|466.42|470.44|466.34|7
1633667850000|2021-10-08 04:37:30|470.4|466.3|470.5|466.4|470.5|466.4|470.4|466.3|10
1633667860000|2021-10-08 04:37:40|470.45|466.35|470.44|466.34|470.46|466.36|470.3|466.2|9
1633667870000|2021-10-08 04:37:50|470.41|466.31|470.1|466|470.41|466.31|470.1|466|11
1633667880000|2021-10-08 04:38:00|470.12|466.02|470.12|466.02|470.13|466.03|470.03|465.93|8
1633667890000|2021-10-08 04:38:10|470.11|466.01|470.1|466|470.11|466.01|470.09|465.99|6
1633667900000|2021-10-08 04:38:20|470.09|465.99|470.13|466.03|470.15|466.05|470.09|465.99|3
1633667920000|2021-10-08 04:38:40|470.17|466.07|470.14|466.04|470.17|466.07|470.14|466.04|3
1633667930000|2021-10-08 04:38:50|470.1|466|470.2|466.1|470.2|466.1|470.06|465.96|7
1633667940000|2021-10-08 04:39:00|470.18|466.08|470.23|466.13|470.26|466.16|470.18|466.08|11
1633667950000|2021-10-08 04:39:10|470.21|466.11|470.25|466.15|470.26|466.16|470.2|466.1|7
1633667960000|2021-10-08 04:39:20|470.26|466.16|470.2|466.1|470.26|466.16|470.2|466.1|6
1633667980000|2021-10-08 04:39:40|470.3|466.2|470.53|466.43|470.53|466.43|470.3|466.2|11
1633667990000|2021-10-08 04:39:50|470.52|466.42|470.58|466.48|470.59|466.49|470.52|466.42|10
1633668000000|2021-10-08 04:40:00|470.59|466.49|470.8|466.7|470.81|466.71|470.58|466.48|11
1633668010000|2021-10-08 04:40:10|470.79|466.69|470.9|466.8|471|466.9|470.79|466.69|16
1633668020000|2021-10-08 04:40:20|470.94|466.84|470.8|466.7|471.01|466.91|470.8|466.7|15
1633668030000|2021-10-08 04:40:30|470.83|466.73|470.83|466.73|470.89|466.79|470.8|466.7|14
1633668040000|2021-10-08 04:40:40|470.82|466.72|470.76|466.66|470.84|466.74|470.76|466.66|9
1633668050000|2021-10-08 04:40:50|470.74|466.64|470.76|466.66|470.76|466.66|470.73|466.63|5
1633668060000|2021-10-08 04:41:00|470.75|466.65|470.67|466.57|470.75|466.65|470.66|466.56|13
1633668070000|2021-10-08 04:41:10|470.65|466.55|470.67|466.57|470.67|466.57|470.63|466.53|4
1633668080000|2021-10-08 04:41:20|470.65|466.55|470.64|466.54|470.65|466.55|470.62|466.52|5
1633668090000|2021-10-08 04:41:30|470.62|466.52|470.55|466.45|470.63|466.53|470.55|466.45|9
1633668100000|2021-10-08 04:41:40|470.53|466.43|470.45|466.35|470.55|466.45|470.45|466.35|9
1633668110000|2021-10-08 04:41:50|470.43|466.33|470.38|466.28|470.43|466.33|470.38|466.28|8
1633668120000|2021-10-08 04:42:00|470.4|466.3|470.38|466.28|470.4|466.3|470.37|466.27|5
1633668130000|2021-10-08 04:42:10|470.37|466.27|470.38|466.28|470.38|466.28|470.37|466.27|2
1633668140000|2021-10-08 04:42:20|470.37|466.27|470.53|466.43|470.53|466.43|470.36|466.26|12
1633668150000|2021-10-08 04:42:30|470.59|466.49|470.63|466.53|470.63|466.53|470.52|466.42|5
1633668160000|2021-10-08 04:42:40|470.64|466.54|470.6|466.5|470.64|466.54|470.6|466.5|5
1633668170000|2021-10-08 04:42:50|470.58|466.48|470.6|466.5|470.62|466.52|470.58|466.48|4
1633668180000|2021-10-08 04:43:00|470.65|466.55|470.99|466.89|471|466.9|470.6|466.5|10
1633668200000|2021-10-08 04:43:20|470.98|466.88|471.1|467|471.1|467|470.98|466.88|9
1633668210000|2021-10-08 04:43:30|471.09|466.99|471.08|466.98|471.1|467|471.06|466.96|8
1633668220000|2021-10-08 04:43:40|471.09|466.99|471.11|467.01|471.2|467.1|471.09|466.99|10
1633668230000|2021-10-08 04:43:50|471.1|467|471.2|467.1|471.2|467.1|471.1|467|5
1633668240000|2021-10-08 04:44:00|471.21|467.11|471.21|467.11|471.31|467.21|471.2|467.1|11
1633668250000|2021-10-08 04:44:10|471.2|467.1|471.25|467.15|471.3|467.2|471.1|467|8
1633668260000|2021-10-08 04:44:20|471.2|467.1|471.2|467.1|471.2|467.1|471.2|467.1|1
1633668270000|2021-10-08 04:44:30|471.17|467.07|471.3|467.2|471.3|467.2|471.16|467.06|4
1633668280000|2021-10-08 04:44:40|471.25|467.15|471.2|467.1|471.25|467.15|471.2|467.1|2
1633668290000|2021-10-08 04:44:50|471.21|467.11|471.2|467.1|471.21|467.11|471.16|467.06|7
1633668300000|2021-10-08 04:45:00|471.18|467.08|471.15|467.05|471.2|467.1|471.1|467|8
1633668310000|2021-10-08 04:45:10|471.2|467.1|471.2|467.1|471.2|467.1|471.2|467.1|1
1633668320000|2021-10-08 04:45:20|471.18|467.08|471.2|467.1|471.2|467.1|471.1|467|9
1633668330000|2021-10-08 04:45:30|471.21|467.11|471.2|467.1|471.21|467.11|471.2|467.1|4
1633668340000|2021-10-08 04:45:40|471.1|467|471.05|466.95|471.13|467.03|471.04|466.94|7
1633668350000|2021-10-08 04:45:50|471.08|466.98|471.1|467|471.2|467.1|471.07|466.97|15
1633668360000|2021-10-08 04:46:00|471.06|466.96|470.95|466.85|471.11|467.01|470.94|466.84|12
1633668370000|2021-10-08 04:46:10|471|466.9|470.81|466.71|471|466.9|470.8|466.7|13
1633668380000|2021-10-08 04:46:20|470.79|466.69|470.7|466.6|470.79|466.69|470.7|466.6|8
1633668390000|2021-10-08 04:46:30|470.69|466.59|470.7|466.6|470.78|466.68|470.63|466.53|12
1633668400000|2021-10-08 04:46:40|470.68|466.58|470.7|466.6|470.7|466.6|470.68|466.58|2
1633668410000|2021-10-08 04:46:50|470.66|466.56|470.65|466.55|470.7|466.6|470.65|466.55|4
1633668420000|2021-10-08 04:47:00|470.7|466.6|470.66|466.56|470.75|466.65|470.66|466.56|7
1633668430000|2021-10-08 04:47:10|470.7|466.6|470.7|466.6|470.7|466.6|470.65|466.55|4
1633668440000|2021-10-08 04:47:20|470.65|466.55|470.65|466.55|470.69|466.59|470.65|466.55|7
1633668450000|2021-10-08 04:47:30|470.6|466.5|470.6|466.5|470.6|466.5|470.58|466.48|3
1633668460000|2021-10-08 04:47:40|470.59|466.49|470.48|466.38|470.59|466.49|470.47|466.37|12
1633668470000|2021-10-08 04:47:50|470.47|466.37|470.43|466.33|470.5|466.4|470.43|466.33|5
1633668480000|2021-10-08 04:48:00|470.48|466.38|470.5|466.4|470.6|466.5|470.48|466.38|7
1633668500000|2021-10-08 04:48:20|470.49|466.39|470.5|466.4|470.5|466.4|470.48|466.38|4
1633668510000|2021-10-08 04:48:30|470.51|466.41|470.6|466.5|470.62|466.52|470.51|466.41|6
1633668520000|2021-10-08 04:48:40|470.61|466.51|470.62|466.52|470.62|466.52|470.61|466.51|2
1633668530000|2021-10-08 04:48:50|470.61|466.51|470.8|466.7|470.8|466.7|470.6|466.5|5
1633668540000|2021-10-08 04:49:00|470.83|466.73|470.8|466.7|470.83|466.73|470.8|466.7|2
1633668550000|2021-10-08 04:49:10|470.81|466.71|470.8|466.7|470.81|466.71|470.8|466.7|4
1633668560000|2021-10-08 04:49:20|470.9|466.8|471|466.9|471|466.9|470.8|466.7|11
1633668570000|2021-10-08 04:49:30|471.01|466.91|471.1|467|471.1|467|471|466.9|15
1633668580000|2021-10-08 04:49:40|471.13|467.03|471.2|467.1|471.2|467.1|471.13|467.03|5
1633668590000|2021-10-08 04:49:50|471.23|467.13|471.3|467.2|471.3|467.2|471.22|467.12|6
1633668600000|2021-10-08 04:50:00|471.25|467.15|471.14|467.04|471.25|467.15|471.11|467.01|12
1633668610000|2021-10-08 04:50:10|471.15|467.05|471.11|467.01|471.15|467.05|471.11|467.01|8
1633668620000|2021-10-08 04:50:20|471.12|467.02|471.11|467.01|471.12|467.02|471.11|467.01|4
1633668630000|2021-10-08 04:50:30|471.12|467.02|471.12|467.02|471.12|467.02|471.12|467.02|1
1633668640000|2021-10-08 04:50:40|471.1|467|471.11|467.01|471.11|467.01|471.1|467|2
1633668650000|2021-10-08 04:50:50|471.12|467.02|470.95|466.85|471.12|467.02|470.95|466.85|11
1633668660000|2021-10-08 04:51:00|470.98|466.88|470.96|466.86|471.02|466.92|470.95|466.85|9
1633668670000|2021-10-08 04:51:10|470.94|466.84|470.8|466.7|470.94|466.84|470.77|466.67|15
1633668680000|2021-10-08 04:51:20|470.79|466.69|470.75|466.65|470.79|466.69|470.75|466.65|5
1633668690000|2021-10-08 04:51:30|470.72|466.62|470.73|466.63|470.75|466.65|470.7|466.6|11
1633668700000|2021-10-08 04:51:40|470.72|466.62|470.83|466.73|470.83|466.73|470.72|466.62|7
1633668720000|2021-10-08 04:52:00|470.85|466.75|470.85|466.75|470.91|466.81|470.82|466.72|10
1633668730000|2021-10-08 04:52:10|470.82|466.72|470.77|466.67|470.86|466.76|470.75|466.65|17
1633668740000|2021-10-08 04:52:20|470.78|466.68|470.78|466.68|470.8|466.7|470.77|466.67|7
1633668750000|2021-10-08 04:52:30|470.8|466.7|470.84|466.74|470.84|466.74|470.8|466.7|5
1633668760000|2021-10-08 04:52:40|470.82|466.72|471|466.9|471|466.9|470.82|466.72|7
1633668770000|2021-10-08 04:52:50|471.03|466.93|471.14|467.04|471.14|467.04|471|466.9|10
1633668780000|2021-10-08 04:53:00|471.17|467.07|471.13|467.03|471.19|467.09|471.13|467.03|7
1633668790000|2021-10-08 04:53:10|471.11|467.01|471.13|467.03|471.13|467.03|471.1|467|6
1633668810000|2021-10-08 04:53:30|470.99|466.89|470.93|466.83|471|466.9|470.93|466.83|8
1633668820000|2021-10-08 04:53:40|470.91|466.81|470.77|466.67|470.95|466.85|470.77|466.67|19
1633668830000|2021-10-08 04:53:50|470.8|466.7|470.86|466.76|470.86|466.76|470.78|466.68|7
1633668840000|2021-10-08 04:54:00|470.84|466.74|470.8|466.7|470.92|466.82|470.8|466.7|8
1633668850000|2021-10-08 04:54:10|470.78|466.68|470.8|466.7|470.8|466.7|470.77|466.67|3
1633668860000|2021-10-08 04:54:20|470.84|466.74|470.9|466.8|470.9|466.8|470.78|466.68|7
1633668870000|2021-10-08 04:54:30|470.91|466.81|471.11|467.01|471.11|467.01|470.91|466.81|17
1633668880000|2021-10-08 04:54:40|471.09|466.99|471.31|467.21|471.31|467.21|471.08|466.98|13
1633668890000|2021-10-08 04:54:50|471.32|467.22|471.42|467.32|471.45|467.35|471.32|467.22|12
1633668900000|2021-10-08 04:55:00|471.41|467.31|471.39|467.29|471.46|467.36|471.32|467.22|11
1633668910000|2021-10-08 04:55:10|471.38|467.28|471.36|467.26|471.4|467.3|471.28|467.18|18
1633668920000|2021-10-08 04:55:20|471.38|467.28|471.37|467.27|471.41|467.31|471.36|467.26|13
1633668930000|2021-10-08 04:55:30|471.36|467.26|471.41|467.31|471.41|467.31|471.35|467.25|9
1633668940000|2021-10-08 04:55:40|471.42|467.32|471.42|467.32|471.47|467.37|471.4|467.3|11
1633668950000|2021-10-08 04:55:50|471.45|467.35|471.45|467.35|471.51|467.41|471.45|467.35|4
1633668960000|2021-10-08 04:56:00|471.44|467.34|471.33|467.23|471.44|467.34|471.3|467.2|21
1633668970000|2021-10-08 04:56:10|471.27|467.17|470.9|466.8|471.31|467.21|470.9|466.8|15
1633668980000|2021-10-08 04:56:20|470.81|466.71|470.76|466.66|470.82|466.72|470.75|466.65|9
1633668990000|2021-10-08 04:56:30|470.8|466.7|470.75|466.65|470.8|466.7|470.75|466.65|2
1633669000000|2021-10-08 04:56:40|470.7|466.6|470.7|466.6|470.7|466.6|470.7|466.6|1
1633669010000|2021-10-08 04:56:50|470.72|466.62|470.72|466.62|470.81|466.71|470.71|466.61|10
1633669020000|2021-10-08 04:57:00|470.71|466.61|470.72|466.62|470.74|466.64|470.71|466.61|7
1633669030000|2021-10-08 04:57:10|470.76|466.66|471.3|467.2|471.3|467.2|470.76|466.66|9
1633669040000|2021-10-08 04:57:20|471.25|467.15|470.96|466.86|471.28|467.18|470.96|466.86|16
1633669050000|2021-10-08 04:57:30|470.95|466.85|471.03|466.93|471.08|466.98|470.95|466.85|14
1633669060000|2021-10-08 04:57:40|470.98|466.88|470.98|466.88|470.98|466.88|470.98|466.88|1
1633669070000|2021-10-08 04:57:50|470.95|466.85|470.9|466.8|470.95|466.85|470.9|466.8|11
1633669080000|2021-10-08 04:58:00|470.8|466.7|470.7|466.6|470.84|466.74|470.7|466.6|14
1633669090000|2021-10-08 04:58:10|470.71|466.61|470.55|466.45|470.72|466.62|470.53|466.43|14
1633669100000|2021-10-08 04:58:20|470.47|466.37|470.2|466.1|470.5|466.4|470.2|466.1|15
1633669110000|2021-10-08 04:58:30|470.15|466.05|470.15|466.05|470.15|466.05|470.15|466.05|1
1633669120000|2021-10-08 04:58:40|470.19|466.09|470.2|466.1|470.21|466.11|470.16|466.06|11
1633669130000|2021-10-08 04:58:50|470.19|466.09|470.06|465.96|470.22|466.12|470.06|465.96|14
1633669140000|2021-10-08 04:59:00|470.07|465.97|470.18|466.08|470.18|466.08|470.01|465.91|19
1633669150000|2021-10-08 04:59:10|470.29|466.19|471.09|466.99|471.09|466.99|470.29|466.19|20
1633669160000|2021-10-08 04:59:20|471.07|466.97|471.26|467.16|471.29|467.19|471.03|466.93|10
1633669170000|2021-10-08 04:59:30|471.27|467.17|471.33|467.23|471.34|467.24|471.27|467.17|7
1633669180000|2021-10-08 04:59:40|471.34|467.24|471.33|467.23|471.38|467.28|471.33|467.23|5
1633669190000|2021-10-08 04:59:50|471.36|467.26|471.32|467.22|471.36|467.26|471.32|467.22|7
1633669200000|2021-10-08 05:00:00|471.35|467.25|471.37|467.27|471.38|467.28|471.33|467.23|8
1633669210000|2021-10-08 05:00:10|471.36|467.26|471.02|466.92|471.36|467.26|470.92|466.82|12
1633669220000|2021-10-08 05:00:20|471.03|466.93|470.82|466.72|471.03|466.93|470.8|466.7|20
1633669230000|2021-10-08 05:00:30|470.8|466.7|470.42|466.32|470.8|466.7|470.41|466.31|19
1633669240000|2021-10-08 05:00:40|470.41|466.31|470.69|466.59|470.69|466.59|470.4|466.3|17
1633669250000|2021-10-08 05:00:50|470.7|466.6|470.7|466.6|470.7|466.6|470.66|466.56|7
1633669260000|2021-10-08 05:01:00|470.71|466.61|470.8|466.7|470.8|466.7|470.7|466.6|6
1633669270000|2021-10-08 05:01:10|470.75|466.65|470.77|466.67|470.79|466.69|470.75|466.65|7
1633669280000|2021-10-08 05:01:20|470.69|466.59|470.64|466.54|470.69|466.59|470.61|466.51|5
1633669290000|2021-10-08 05:01:30|470.6|466.5|470.61|466.51|470.61|466.51|470.57|466.47|12
1633669300000|2021-10-08 05:01:40|470.58|466.48|470.36|466.26|470.6|466.5|470.36|466.26|14
1633669310000|2021-10-08 05:01:50|470.34|466.24|470.11|466.01|470.34|466.24|470.11|466.01|10
1633669320000|2021-10-08 05:02:00|470.15|466.05|470.1|466|470.15|466.05|470.1|466|10
1633669330000|2021-10-08 05:02:10|470.11|466.01|470.3|466.2|470.31|466.21|470.11|466.01|11
1633669340000|2021-10-08 05:02:20|470.27|466.17|470.09|465.99|470.27|466.17|470.09|465.99|10
1633669350000|2021-10-08 05:02:30|470.11|466.01|470.05|465.95|470.11|466.01|470.05|465.95|3
1633669360000|2021-10-08 05:02:40|470.03|465.93|470.03|465.93|470.04|465.94|470.02|465.92|5
1633669370000|2021-10-08 05:02:50|470.05|465.95|470.06|465.96|470.09|465.99|470.03|465.93|7
1633669380000|2021-10-08 05:03:00|470.07|465.97|469.94|465.84|470.07|465.97|469.9|465.8|11
1633669390000|2021-10-08 05:03:10|469.92|465.82|469.6|465.5|469.92|465.82|469.6|465.5|18
1633669400000|2021-10-08 05:03:20|469.61|465.51|469.61|465.51|469.75|465.65|469.59|465.49|18
1633669410000|2021-10-08 05:03:30|469.62|465.52|469.63|465.53|469.69|465.59|469.61|465.51|12
1633669420000|2021-10-08 05:03:40|469.61|465.51|469.5|465.4|469.61|465.51|469.5|465.4|9
1633669430000|2021-10-08 05:03:50|469.51|465.41|469.44|465.34|469.51|465.41|469.4|465.3|14
1633669440000|2021-10-08 05:04:00|469.45|465.35|469.35|465.25|469.46|465.36|469.35|465.25|17
1633669450000|2021-10-08 05:04:10|469.33|465.23|469.32|465.22|469.34|465.24|469.31|465.21|7
1633669460000|2021-10-08 05:04:20|469.31|465.21|469.55|465.45|469.55|465.45|469.28|465.18|11
1633669470000|2021-10-08 05:04:30|469.57|465.47|469.38|465.28|469.6|465.5|469.38|465.28|12
1633669480000|2021-10-08 05:04:40|469.44|465.34|469.34|465.24|469.44|465.34|469.33|465.23|13
1633669490000|2021-10-08 05:04:50|469.32|465.22|469.5|465.4|469.59|465.49|469.32|465.22|21
1633669500000|2021-10-08 05:05:00|469.55|465.45|469.64|465.54|469.7|465.6|469.55|465.45|7
1633669510000|2021-10-08 05:05:10|469.7|465.6|469.31|465.21|469.7|465.6|469.31|465.21|17
1633669520000|2021-10-08 05:05:20|469.33|465.23|469.27|465.17|469.33|465.23|469.25|465.15|11
1633669530000|2021-10-08 05:05:30|469.29|465.19|469.17|465.07|469.29|465.19|469.17|465.07|11
1633669540000|2021-10-08 05:05:40|469.18|465.08|469.13|465.03|469.18|465.08|469.13|465.03|6
1633669550000|2021-10-08 05:05:50|469.11|465.01|468.86|464.76|469.13|465.03|468.86|464.76|16
1633669560000|2021-10-08 05:06:00|468.88|464.78|468.89|464.79|468.97|464.87|468.88|464.78|9
1633669570000|2021-10-08 05:06:10|468.88|464.78|468.86|464.76|468.88|464.78|468.82|464.72|11
1633669580000|2021-10-08 05:06:20|468.85|464.75|469|464.9|469.02|464.92|468.84|464.74|13
1633669590000|2021-10-08 05:06:30|469.01|464.91|469.03|464.93|469.03|464.93|469|464.9|6
1633669600000|2021-10-08 05:06:40|469.01|464.91|468.49|464.39|469.04|464.94|468.49|464.39|25
1633669610000|2021-10-08 05:06:50|468.51|464.41|468.3|464.2|468.51|464.41|468.2|464.1|18
1633669620000|2021-10-08 05:07:00|468.29|464.19|468.1|464|468.3|464.2|468.03|463.93|17
1633669630000|2021-10-08 05:07:10|468.11|464.01|468|463.9|468.11|464.01|468|463.9|4
1633669640000|2021-10-08 05:07:20|467.96|463.86|467.9|463.8|468.11|464.01|467.9|463.8|11
1633669650000|2021-10-08 05:07:30|467.89|463.79|467.65|463.55|467.9|463.8|467.65|463.55|19
1633669660000|2021-10-08 05:07:40|467.64|463.54|467.79|463.69|467.81|463.71|467.56|463.46|22
1633669670000|2021-10-08 05:07:50|467.8|463.7|467.5|463.4|467.8|463.7|467.38|463.28|23
1633669680000|2021-10-08 05:08:00|467.45|463.35|467.78|463.68|467.85|463.75|467.45|463.35|25
1633669690000|2021-10-08 05:08:10|467.75|463.65|467.97|463.87|467.98|463.88|467.75|463.65|25
1633669700000|2021-10-08 05:08:20|467.98|463.88|468.42|464.32|468.42|464.32|467.98|463.88|17
1633669710000|2021-10-08 05:08:30|468.43|464.33|468.47|464.37|468.5|464.4|468.38|464.28|11
1633669720000|2021-10-08 05:08:40|468.49|464.39|468.42|464.32|468.49|464.39|468.37|464.27|12
1633669730000|2021-10-08 05:08:50|468.48|464.38|468.17|464.07|468.48|464.38|468.15|464.05|15
1633669740000|2021-10-08 05:09:00|468.16|464.06|468.1|464|468.17|464.07|468.08|463.98|8
1633669750000|2021-10-08 05:09:10|468.08|463.98|468.01|463.91|468.08|463.98|468.01|463.91|7
1633669760000|2021-10-08 05:09:20|468|463.9|467.73|463.63|468.01|463.91|467.72|463.62|19
1633669770000|2021-10-08 05:09:30|467.75|463.65|467.91|463.81|467.96|463.86|467.71|463.61|18
1633669780000|2021-10-08 05:09:40|467.94|463.84|468.3|464.2|468.34|464.24|467.94|463.84|22
1633669790000|2021-10-08 05:09:50|468.35|464.25|468.35|464.25|468.35|464.25|468.3|464.2|3
1633669800000|2021-10-08 05:10:00|468.3|464.2|468.29|464.19|468.32|464.22|468.25|464.15|11
1633669810000|2021-10-08 05:10:10|468.27|464.17|468.32|464.22|468.35|464.25|468.27|464.17|12
1633669820000|2021-10-08 05:10:20|468.31|464.21|468.36|464.26|468.41|464.31|468.31|464.21|10
1633669830000|2021-10-08 05:10:30|468.37|464.27|468.35|464.25|468.37|464.27|468.31|464.21|9
1633669840000|2021-10-08 05:10:40|468.4|464.3|467.93|463.83|468.4|464.3|467.87|463.77|23
1633669850000|2021-10-08 05:10:50|467.94|463.84|467.87|463.77|467.97|463.87|467.86|463.76|15
1633669860000|2021-10-08 05:11:00|467.81|463.71|467.66|463.56|467.81|463.71|467.65|463.55|13
1633669870000|2021-10-08 05:11:10|467.68|463.58|467.67|463.57|467.86|463.76|467.67|463.57|14
1633669880000|2021-10-08 05:11:20|467.68|463.58|467.58|463.48|467.68|463.58|467.58|463.48|12
1633669890000|2021-10-08 05:11:30|467.56|463.46|467.51|463.41|467.59|463.49|467.5|463.4|13
1633669900000|2021-10-08 05:11:40|467.53|463.43|467.48|463.38|467.54|463.44|467.47|463.37|11
1633669910000|2021-10-08 05:11:50|467.5|463.4|467.47|463.37|467.5|463.4|467.47|463.37|3
1633669920000|2021-10-08 05:12:00|467.46|463.36|467.99|463.89|468.1|464|467.46|463.36|19
1633669930000|2021-10-08 05:12:10|467.97|463.87|467.9|463.8|467.97|463.87|467.84|463.74|22
1633669940000|2021-10-08 05:12:20|467.91|463.81|467.93|463.83|467.93|463.83|467.83|463.73|12
1633669950000|2021-10-08 05:12:30|467.91|463.81|467.92|463.82|467.94|463.84|467.91|463.81|4
1633669960000|2021-10-08 05:12:40|467.97|463.87|468.1|464|468.11|464.01|467.97|463.87|17
1633669970000|2021-10-08 05:12:50|468.11|464.01|468.03|463.93|468.11|464.01|468|463.9|22
1633669980000|2021-10-08 05:13:00|468.01|463.91|468.2|464.1|468.2|464.1|467.96|463.86|13
1633669990000|2021-10-08 05:13:10|468.23|464.13|468.5|464.4|468.5|464.4|468.2|464.1|13
1633670000000|2021-10-08 05:13:20|468.55|464.45|468.57|464.47|468.61|464.51|468.5|464.4|14
1633670010000|2021-10-08 05:13:30|468.56|464.46|468.53|464.43|468.56|464.46|468.5|464.4|11
1633670020000|2021-10-08 05:13:40|468.5|464.4|468.52|464.42|468.53|464.43|468.5|464.4|7
1633670030000|2021-10-08 05:13:50|468.53|464.43|468.32|464.22|468.54|464.44|468.24|464.14|18
1633670040000|2021-10-08 05:14:00|468.29|464.19|468.24|464.14|468.29|464.19|468.22|464.12|4
1633670050000|2021-10-08 05:14:10|468.23|464.13|468.37|464.27|468.37|464.27|468.23|464.13|12
1633670060000|2021-10-08 05:14:20|468.4|464.3|468.4|464.3|468.44|464.34|468.39|464.29|17
1633670070000|2021-10-08 05:14:30|468.42|464.32|468.44|464.34|468.44|464.34|468.4|464.3|8
1633670080000|2021-10-08 05:14:40|468.4|464.3|468.41|464.31|468.44|464.34|468.4|464.3|12
1633670090000|2021-10-08 05:14:50|468.42|464.32|468.47|464.37|468.5|464.4|468.41|464.31|12
1633670100000|2021-10-08 05:15:00|468.46|464.36|468.2|464.1|468.46|464.36|468.2|464.1|13
1633670110000|2021-10-08 05:15:10|468.17|464.07|468.13|464.03|468.19|464.09|468.12|464.02|17
1633670120000|2021-10-08 05:15:20|468.12|464.02|468.41|464.31|468.41|464.31|468.12|464.02|13
1633670130000|2021-10-08 05:15:30|468.4|464.3|468.08|463.98|468.4|464.3|468.07|463.97|18
1633670140000|2021-10-08 05:15:40|468.07|463.97|467.75|463.65|468.09|463.99|467.75|463.65|16
1633670150000|2021-10-08 05:15:50|467.71|463.61|467.78|463.68|467.78|463.68|467.68|463.58|11
1633670160000|2021-10-08 05:16:00|467.81|463.71|467.81|463.71|467.93|463.83|467.81|463.71|13
1633670170000|2021-10-08 05:16:10|467.74|463.64|467.42|463.32|467.74|463.64|467.41|463.31|19
1633670180000|2021-10-08 05:16:20|467.4|463.3|467.8|463.7|467.8|463.7|467.27|463.17|19
1633670190000|2021-10-08 05:16:30|467.85|463.75|468.08|463.98|468.31|464.21|467.85|463.75|17
1633670200000|2021-10-08 05:16:40|468.3|464.2|468.7|464.6|468.7|464.6|468.3|464.2|26
1633670210000|2021-10-08 05:16:50|468.71|464.61|468.74|464.64|468.79|464.69|468.71|464.61|15
1633670220000|2021-10-08 05:17:00|468.77|464.67|468.84|464.74|468.84|464.74|468.7|464.6|18
1633670230000|2021-10-08 05:17:10|468.83|464.73|469.33|465.23|469.33|465.23|468.74|464.64|21
1633670240000|2021-10-08 05:17:20|469.36|465.26|469.69|465.59|469.69|465.59|469.33|465.23|23
1633670250000|2021-10-08 05:17:30|469.7|465.6|469.7|465.6|469.82|465.72|469.7|465.6|7
1633670260000|2021-10-08 05:17:40|469.71|465.61|469.69|465.59|469.72|465.62|469.64|465.54|5
1633670270000|2021-10-08 05:17:50|469.68|465.58|469.7|465.6|469.9|465.8|469.67|465.57|18
1633670280000|2021-10-08 05:18:00|469.71|465.61|469.69|465.59|469.75|465.65|469.68|465.58|10
1633670290000|2021-10-08 05:18:10|469.71|465.61|469.71|465.61|469.74|465.64|469.71|465.61|8
1633670300000|2021-10-08 05:18:20|469.69|465.59|469.74|465.64|469.76|465.66|469.69|465.59|7
1633670310000|2021-10-08 05:18:30|469.77|465.67|469.61|465.51|469.79|465.69|469.58|465.48|20
1633670320000|2021-10-08 05:18:40|469.6|465.5|469.6|465.5|469.7|465.6|469.57|465.47|22
1633670330000|2021-10-08 05:18:50|469.61|465.51|469.46|465.36|469.61|465.51|469.45|465.35|7
1633670340000|2021-10-08 05:19:00|469.48|465.38|469.2|465.1|469.53|465.43|469.2|465.1|21
1633670350000|2021-10-08 05:19:10|469.22|465.12|469.57|465.47|469.57|465.47|469.22|465.12|23
1633670360000|2021-10-08 05:19:20|469.58|465.48|469.4|465.3|469.58|465.48|469.39|465.29|10
1633670370000|2021-10-08 05:19:30|469.38|465.28|469.37|465.27|469.44|465.34|469.34|465.24|17
1633670380000|2021-10-08 05:19:40|469.3|465.2|469.19|465.09|469.3|465.2|469.14|465.04|12
1633670390000|2021-10-08 05:19:50|469.23|465.13|469.13|465.03|469.27|465.17|469.04|464.94|18
1633670400000|2021-10-08 05:20:00|469.14|465.04|469.24|465.14|469.28|465.18|469.01|464.91|15
1633670410000|2021-10-08 05:20:10|469.31|465.21|469.25|465.15|469.31|465.21|469.24|465.14|7
1633670420000|2021-10-08 05:20:20|469.26|465.16|469.3|465.2|469.33|465.23|469.26|465.16|16
1633670430000|2021-10-08 05:20:30|469.29|465.19|469.29|465.19|469.32|465.22|469.27|465.17|14
1633670440000|2021-10-08 05:20:40|469.28|465.18|469.3|465.2|469.3|465.2|469.28|465.18|15
1633670450000|2021-10-08 05:20:50|469.29|465.19|469.29|465.19|469.29|465.19|469.29|465.19|1
1633670460000|2021-10-08 05:21:00|469.28|465.18|469.31|465.21|469.33|465.23|469.28|465.18|9
1633670470000|2021-10-08 05:21:10|469.32|465.22|469.23|465.13|469.32|465.22|469.18|465.08|15
1633670480000|2021-10-08 05:21:20|469.22|465.12|469.24|465.14|469.24|465.14|469.2|465.1|12
1633670490000|2021-10-08 05:21:30|469.26|465.16|469.28|465.18|469.28|465.18|469.2|465.1|11
1633670500000|2021-10-08 05:21:40|469.29|465.19|469.22|465.12|469.29|465.19|469.2|465.1|7
1633670510000|2021-10-08 05:21:50|469.2|465.1|469.24|465.14|469.24|465.14|469.15|465.05|10
1633670520000|2021-10-08 05:22:00|469.19|465.09|469.41|465.31|469.43|465.33|469.19|465.09|15
1633670530000|2021-10-08 05:22:10|469.42|465.32|469.38|465.28|469.42|465.32|469.37|465.27|8
1633670540000|2021-10-08 05:22:20|469.32|465.22|469.21|465.11|469.32|465.22|469.17|465.07|10
1633670550000|2021-10-08 05:22:30|469.28|465.18|469.17|465.07|469.28|465.18|469.16|465.06|25
1633670560000|2021-10-08 05:22:40|469.11|465.01|469.01|464.91|469.11|465.01|469|464.9|12
1633670570000|2021-10-08 05:22:50|469.03|464.93|469.04|464.94|469.05|464.95|469|464.9|14
1633670580000|2021-10-08 05:23:00|469.06|464.96|468.79|464.69|469.06|464.96|468.79|464.69|28
1633670590000|2021-10-08 05:23:10|468.8|464.7|468.57|464.47|468.8|464.7|468.55|464.45|15
1633670600000|2021-10-08 05:23:20|468.5|464.4|468.42|464.32|468.5|464.4|468.4|464.3|15
1633670610000|2021-10-08 05:23:30|468.43|464.33|468.37|464.27|468.44|464.34|468.36|464.26|20
1633670620000|2021-10-08 05:23:40|468.36|464.26|468.33|464.23|468.39|464.29|468.29|464.19|16
1633670630000|2021-10-08 05:23:50|468.37|464.27|468.47|464.37|468.47|464.37|468.25|464.15|10
1633670640000|2021-10-08 05:24:00|468.48|464.38|468.43|464.33|468.51|464.41|468.42|464.32|14
1633670650000|2021-10-08 05:24:10|468.45|464.35|468.38|464.28|468.45|464.35|468.34|464.24|16
1633670660000|2021-10-08 05:24:20|468.41|464.31|468.35|464.25|468.41|464.31|468.31|464.21|13
1633670670000|2021-10-08 05:24:30|468.34|464.24|468.43|464.33|468.43|464.33|468.33|464.23|13
1633670680000|2021-10-08 05:24:40|468.41|464.31|468.56|464.46|468.56|464.46|468.41|464.31|12
1633670690000|2021-10-08 05:24:50|468.51|464.41|468.6|464.5|468.64|464.54|468.51|464.41|6
1633670700000|2021-10-08 05:25:00|468.62|464.52|468.55|464.45|468.64|464.54|468.55|464.45|7
1633670710000|2021-10-08 05:25:10|468.56|464.46|468.47|464.37|468.57|464.47|468.47|464.37|8
1633670720000|2021-10-08 05:25:20|468.46|464.36|468.42|464.32|468.47|464.37|468.42|464.32|5
1633670730000|2021-10-08 05:25:30|468.44|464.34|468.71|464.61|468.72|464.62|468.44|464.34|9
1633670740000|2021-10-08 05:25:40|468.74|464.64|468.6|464.5|468.8|464.7|468.6|464.5|12
1633670750000|2021-10-08 05:25:50|468.66|464.56|468.81|464.71|468.81|464.71|468.6|464.5|7
1633670760000|2021-10-08 05:26:00|468.82|464.72|468.9|464.8|468.91|464.81|468.74|464.64|8
1633670770000|2021-10-08 05:26:10|468.91|464.81|468.92|464.82|468.97|464.87|468.9|464.8|10
1633670780000|2021-10-08 05:26:20|468.91|464.81|468.88|464.78|468.92|464.82|468.83|464.73|8
1633670790000|2021-10-08 05:26:30|468.86|464.76|468.87|464.77|468.91|464.81|468.81|464.71|22
1633670800000|2021-10-08 05:26:40|468.88|464.78|469.1|465|469.23|465.13|468.88|464.78|21
1633670810000|2021-10-08 05:26:50|469.08|464.98|468.98|464.88|469.1|465|468.98|464.88|14
1633670820000|2021-10-08 05:27:00|468.97|464.87|468.84|464.74|468.98|464.88|468.8|464.7|18
1633670830000|2021-10-08 05:27:10|468.82|464.72|468.65|464.55|468.82|464.72|468.65|464.55|14
1633670840000|2021-10-08 05:27:20|468.55|464.45|468.34|464.24|468.55|464.45|468.34|464.24|12
1633670850000|2021-10-08 05:27:30|468.35|464.25|468.33|464.23|468.37|464.27|468.32|464.22|6
1633670860000|2021-10-08 05:27:40|468.36|464.26|468.35|464.25|468.44|464.34|468.35|464.25|10
1633670870000|2021-10-08 05:27:50|468.36|464.26|468.2|464.1|468.36|464.26|468.15|464.05|18
1633670880000|2021-10-08 05:28:00|468.21|464.11|468.61|464.51|468.61|464.51|468.21|464.11|22
1633670890000|2021-10-08 05:28:10|468.64|464.54|468.48|464.38|468.64|464.54|468.44|464.34|12
1633670900000|2021-10-08 05:28:20|468.5|464.4|468.5|464.4|468.53|464.43|468.3|464.2|15
1633670910000|2021-10-08 05:28:30|468.51|464.41|468.6|464.5|468.6|464.5|468.5|464.4|10
1633670920000|2021-10-08 05:28:40|468.55|464.45|468.63|464.53|468.73|464.63|468.55|464.45|9
1633670930000|2021-10-08 05:28:50|468.65|464.55|468.7|464.6|468.7|464.6|468.65|464.55|3
1633670940000|2021-10-08 05:29:00|468.67|464.57|468.85|464.75|468.92|464.82|468.67|464.57|8
1633670950000|2021-10-08 05:29:10|468.81|464.71|468.68|464.58|468.81|464.71|468.68|464.58|3
1633670960000|2021-10-08 05:29:20|468.7|464.6|468.65|464.55|468.72|464.62|468.64|464.54|9
1633670970000|2021-10-08 05:29:30|468.67|464.57|468.55|464.45|468.68|464.58|468.55|464.45|8
1633670980000|2021-10-08 05:29:40|468.54|464.44|468.46|464.36|468.54|464.44|468.41|464.31|5
1633670990000|2021-10-08 05:29:50|468.47|464.37|468.43|464.33|468.47|464.37|468.41|464.31|8
1633671000000|2021-10-08 05:30:00|468.42|464.32|468.73|464.63|468.73|464.63|468.4|464.3|21
1633671010000|2021-10-08 05:30:10|468.71|464.61|468.77|464.67|468.77|464.67|468.64|464.54|11
1633671020000|2021-10-08 05:30:20|468.65|464.55|468.76|464.66|468.76|464.66|468.65|464.55|4
1633671030000|2021-10-08 05:30:30|468.75|464.65|468.75|464.65|468.76|464.66|468.73|464.63|5
1633671040000|2021-10-08 05:30:40|468.65|464.55|468.66|464.56|468.72|464.62|468.65|464.55|6
1633671050000|2021-10-08 05:30:50|468.73|464.63|468.72|464.62|468.73|464.63|468.67|464.57|11
1633671060000|2021-10-08 05:31:00|468.73|464.63|468.9|464.8|468.9|464.8|468.71|464.61|12
1633671070000|2021-10-08 05:31:10|468.93|464.83|469.08|464.98|469.11|465.01|468.91|464.81|13
1633671080000|2021-10-08 05:31:20|469.03|464.93|469.15|465.05|469.21|465.11|469.03|464.93|16
1633671090000|2021-10-08 05:31:30|469.14|465.04|469.07|464.97|469.21|465.11|469.02|464.92|11
1633671100000|2021-10-08 05:31:40|469.05|464.95|469.01|464.91|469.07|464.97|468.97|464.87|9
1633671110000|2021-10-08 05:31:50|468.99|464.89|468.98|464.88|469.02|464.92|468.98|464.88|13
1633671120000|2021-10-08 05:32:00|469.01|464.91|468.99|464.89|469.03|464.93|468.96|464.86|6
1633671130000|2021-10-08 05:32:10|469|464.9|469.02|464.92|469.02|464.92|469|464.9|5
1633671140000|2021-10-08 05:32:20|469|464.9|469.08|464.98|469.08|464.98|468.99|464.89|13
1633671150000|2021-10-08 05:32:30|469.07|464.97|469.09|464.99|469.11|465.01|469.07|464.97|4
1633671160000|2021-10-08 05:32:40|469.1|465|469.09|464.99|469.12|465.02|469.04|464.94|7
1633671170000|2021-10-08 05:32:50|469.07|464.97|469.07|464.97|469.07|464.97|469.06|464.96|3
1633671180000|2021-10-08 05:33:00|469.1|465|469.5|465.4|469.51|465.41|469.1|465|13
1633671190000|2021-10-08 05:33:10|469.45|465.35|469.45|465.35|469.55|465.45|469.45|465.35|12
1633671200000|2021-10-08 05:33:20|469.44|465.34|469.3|465.2|469.54|465.44|469.3|465.2|16
1633671210000|2021-10-08 05:33:30|469.21|465.11|469.32|465.22|469.33|465.23|469.21|465.11|15
1633671220000|2021-10-08 05:33:40|469.34|465.24|469.19|465.09|469.34|465.24|469.17|465.07|13
1633671230000|2021-10-08 05:33:50|469.18|465.08|469.24|465.14|469.24|465.14|469.14|465.04|7
1633671240000|2021-10-08 05:34:00|469.18|465.08|469.29|465.19|469.29|465.19|469.18|465.08|13
1633671250000|2021-10-08 05:34:10|469.26|465.16|469.28|465.18|469.28|465.18|469.26|465.16|4
1633671260000|2021-10-08 05:34:20|469.31|465.21|469.07|464.97|469.34|465.24|469.07|464.97|10
1633671270000|2021-10-08 05:34:30|469.05|464.95|469.01|464.91|469.05|464.95|468.94|464.84|8
1633671280000|2021-10-08 05:34:40|468.98|464.88|468.92|464.82|469.01|464.91|468.92|464.82|10
1633671290000|2021-10-08 05:34:50|468.9|464.8|468.8|464.7|468.9|464.8|468.8|464.7|9
1633671300000|2021-10-08 05:35:00|468.82|464.72|468.83|464.73|468.87|464.77|468.8|464.7|7
1633671310000|2021-10-08 05:35:10|468.82|464.72|468.81|464.71|468.98|464.88|468.81|464.71|17
1633671320000|2021-10-08 05:35:20|468.82|464.72|468.83|464.73|468.83|464.73|468.7|464.6|8
1633671330000|2021-10-08 05:35:30|468.81|464.71|468.82|464.72|468.91|464.81|468.8|464.7|15
1633671340000|2021-10-08 05:35:40|468.83|464.73|468.87|464.77|468.87|464.77|468.82|464.72|14
1633671350000|2021-10-08 05:35:50|468.88|464.78|468.91|464.81|469.03|464.93|468.83|464.73|15
1633671360000|2021-10-08 05:36:00|468.98|464.88|468.93|464.83|469.05|464.95|468.91|464.81|7
1633671370000|2021-10-08 05:36:10|468.95|464.85|468.99|464.89|469.05|464.95|468.95|464.85|8
1633671380000|2021-10-08 05:36:20|469|464.9|469.22|465.12|469.22|465.12|469|464.9|8
1633671390000|2021-10-08 05:36:30|469.16|465.06|469.16|465.06|469.3|465.2|469.13|465.03|7
1633671400000|2021-10-08 05:36:40|469.3|465.2|469.23|465.13|469.3|465.2|469.2|465.1|6
1633671410000|2021-10-08 05:36:50|469.21|465.11|469.13|465.03|469.23|465.13|469.1|465|9
1633671420000|2021-10-08 05:37:00|469.1|465|469.3|465.2|469.3|465.2|469.1|465|9
1633671430000|2021-10-08 05:37:10|469.38|465.28|469.41|465.31|469.42|465.32|469.3|465.2|6
1633671440000|2021-10-08 05:37:20|469.42|465.32|469.51|465.41|469.51|465.41|469.42|465.32|6
1633671450000|2021-10-08 05:37:30|469.53|465.43|469.53|465.43|469.53|465.43|469.53|465.43|1
1633671460000|2021-10-08 05:37:40|469.51|465.41|469.6|465.5|469.62|465.52|469.51|465.41|14
1633671470000|2021-10-08 05:37:50|469.59|465.49|469.8|465.7|469.8|465.7|469.59|465.49|12
1633671480000|2021-10-08 05:38:00|469.76|465.66|469.61|465.51|469.8|465.7|469.59|465.49|10
1633671490000|2021-10-08 05:38:10|469.6|465.5|469.6|465.5|469.6|465.5|469.52|465.42|6
1633671500000|2021-10-08 05:38:20|469.48|465.38|469.36|465.26|469.48|465.38|469.34|465.24|9
1633671510000|2021-10-08 05:38:30|469.35|465.25|469.33|465.23|469.4|465.3|469.33|465.23|10
1633671520000|2021-10-08 05:38:40|469.34|465.24|469.4|465.3|469.4|465.3|469.32|465.22|7
1633671530000|2021-10-08 05:38:50|469.39|465.29|469.26|465.16|469.41|465.31|469.23|465.13|17
1633671540000|2021-10-08 05:39:00|469.2|465.1|469.32|465.22|469.32|465.22|469.2|465.1|8
1633671550000|2021-10-08 05:39:10|469.33|465.23|469.5|465.4|469.53|465.43|469.33|465.23|7
1633671560000|2021-10-08 05:39:20|469.54|465.44|469.63|465.53|469.66|465.56|469.54|465.44|9
1633671570000|2021-10-08 05:39:30|469.65|465.55|469.69|465.59|469.69|465.59|469.6|465.5|10
1633671580000|2021-10-08 05:39:40|469.7|465.6|469.86|465.76|469.86|465.76|469.69|465.59|6
1633671590000|2021-10-08 05:39:50|469.84|465.74|469.88|465.78|469.9|465.8|469.84|465.74|8
1633671600000|2021-10-08 05:40:00|469.8|465.7|469.79|465.69|469.8|465.7|469.79|465.69|2
1633671610000|2021-10-08 05:40:10|469.8|465.7|469.79|465.69|469.8|465.7|469.78|465.68|5
1633671620000|2021-10-08 05:40:20|469.8|465.7|469.79|465.69|469.8|465.7|469.78|465.68|4
1633671630000|2021-10-08 05:40:30|469.74|465.64|469.8|465.7|469.8|465.7|469.7|465.6|10
1633671640000|2021-10-08 05:40:40|469.82|465.72|469.81|465.71|469.82|465.72|469.8|465.7|3
1633671650000|2021-10-08 05:40:50|469.82|465.72|469.82|465.72|469.82|465.72|469.82|465.72|1
1633671660000|2021-10-08 05:41:00|469.83|465.73|469.9|465.8|469.91|465.81|469.8|465.7|7
1633671670000|2021-10-08 05:41:10|469.91|465.81|469.9|465.8|469.91|465.81|469.89|465.79|6
1633671680000|2021-10-08 05:41:20|469.85|465.75|469.88|465.78|469.9|465.8|469.81|465.71|9
1633671690000|2021-10-08 05:41:30|469.74|465.64|469.53|465.43|469.74|465.64|469.48|465.38|19
1633671700000|2021-10-08 05:41:40|469.54|465.44|469.61|465.51|469.62|465.52|469.54|465.44|8
1633671710000|2021-10-08 05:41:50|469.62|465.52|469.6|465.5|469.62|465.52|469.58|465.48|10
1633671720000|2021-10-08 05:42:00|469.61|465.51|469.78|465.68|469.79|465.69|469.6|465.5|10
1633671730000|2021-10-08 05:42:10|469.79|465.69|469.8|465.7|469.8|465.7|469.74|465.64|10
1633671740000|2021-10-08 05:42:20|469.76|465.66|469.75|465.65|469.77|465.67|469.75|465.65|4
1633671750000|2021-10-08 05:42:30|469.8|465.7|469.9|465.8|469.9|465.8|469.8|465.7|6
1633671760000|2021-10-08 05:42:40|469.95|465.85|469.88|465.78|469.95|465.85|469.81|465.71|12
1633671770000|2021-10-08 05:42:50|469.86|465.76|469.88|465.78|470|465.9|469.86|465.76|11
1633671780000|2021-10-08 05:43:00|469.89|465.79|469.9|465.8|469.92|465.82|469.89|465.79|7
1633671790000|2021-10-08 05:43:10|469.89|465.79|470|465.9|470|465.9|469.84|465.74|12
1633671800000|2021-10-08 05:43:20|469.94|465.84|470|465.9|470|465.9|469.94|465.84|3
1633671810000|2021-10-08 05:43:30|469.91|465.81|470|465.9|470|465.9|469.91|465.81|4
1633671820000|2021-10-08 05:43:40|469.95|465.85|469.89|465.79|469.95|465.85|469.83|465.73|8
1633671830000|2021-10-08 05:43:50|469.86|465.76|469.88|465.78|469.88|465.78|469.86|465.76|2
1633671840000|2021-10-08 05:44:00|469.87|465.77|469.88|465.78|469.91|465.81|469.87|465.77|3
1633671850000|2021-10-08 05:44:10|469.87|465.77|469.84|465.74|469.92|465.82|469.84|465.74|8
1633671860000|2021-10-08 05:44:20|469.82|465.72|469.82|465.72|469.82|465.72|469.82|465.72|1
1633671870000|2021-10-08 05:44:30|469.8|465.7|469.82|465.72|469.82|465.72|469.8|465.7|2
1633671880000|2021-10-08 05:44:40|469.83|465.73|469.89|465.79|469.89|465.79|469.83|465.73|9
1633671890000|2021-10-08 05:44:50|469.91|465.81|469.94|465.84|469.97|465.87|469.91|465.81|8
1633671900000|2021-10-08 05:45:00|469.95|465.85|470|465.9|470|465.9|469.94|465.84|4
1633671910000|2021-10-08 05:45:10|469.94|465.84|469.93|465.83|469.96|465.86|469.93|465.83|4
1633671920000|2021-10-08 05:45:20|469.95|465.85|469.94|465.84|469.97|465.87|469.94|465.84|4
1633671930000|2021-10-08 05:45:30|469.95|465.85|469.94|465.84|469.95|465.85|469.94|465.84|2
1633671940000|2021-10-08 05:45:40|469.95|465.85|469.97|465.87|469.97|465.87|469.94|465.84|4
1633671950000|2021-10-08 05:45:50|469.95|465.85|470.4|466.3|470.4|466.3|469.94|465.84|8
1633671960000|2021-10-08 05:46:00|470.38|466.28|470.91|466.81|470.92|466.82|470.38|466.28|22
1633671970000|2021-10-08 05:46:10|470.9|466.8|470.87|466.77|470.91|466.81|470.87|466.77|6
1633671980000|2021-10-08 05:46:20|470.85|466.75|470.86|466.76|470.86|466.76|470.79|466.69|6
1633671990000|2021-10-08 05:46:30|470.85|466.75|470.96|466.86|470.96|466.86|470.82|466.72|19
1633672000000|2021-10-08 05:46:40|470.91|466.81|471.1|467|471.14|467.04|470.91|466.81|20
1633672010000|2021-10-08 05:46:50|471.09|466.99|471|466.9|471.1|467|471|466.9|15
1633672020000|2021-10-08 05:47:00|471.01|466.91|470.98|466.88|471.02|466.92|470.95|466.85|12
1633672030000|2021-10-08 05:47:10|470.99|466.89|470.89|466.79|470.99|466.89|470.75|466.65|16
1633672040000|2021-10-08 05:47:20|470.88|466.78|471.04|466.94|471.04|466.94|470.8|466.7|24
1633672050000|2021-10-08 05:47:30|471.05|466.95|470.74|466.64|471.05|466.95|470.69|466.59|21
1633672060000|2021-10-08 05:47:40|470.73|466.63|470.71|466.61|470.73|466.63|470.7|466.6|13
1633672070000|2021-10-08 05:47:50|470.75|466.65|470.73|466.63|470.81|466.71|470.7|466.6|18
1633672080000|2021-10-08 05:48:00|470.74|466.64|470.7|466.6|470.76|466.66|470.67|466.57|14
1633672090000|2021-10-08 05:48:10|470.67|466.57|470.77|466.67|470.77|466.67|470.67|466.57|12
1633672100000|2021-10-08 05:48:20|470.78|466.68|470.79|466.69|470.81|466.71|470.78|466.68|3
1633672110000|2021-10-08 05:48:30|470.76|466.66|470.7|466.6|470.78|466.68|470.7|466.6|17
1633672120000|2021-10-08 05:48:40|470.69|466.59|470.71|466.61|470.72|466.62|470.69|466.59|6
1633672130000|2021-10-08 05:48:50|470.7|466.6|470.52|466.42|470.7|466.6|470.29|466.19|26
1633672140000|2021-10-08 05:49:00|470.59|466.49|471.75|467.65|471.79|467.69|470.59|466.49|33
1633672150000|2021-10-08 05:49:10|471.68|467.58|471.99|467.89|471.99|467.89|471.68|467.58|16
1633672160000|2021-10-08 05:49:20|472|467.9|472.21|468.11|472.43|468.33|472|467.9|25
1633672170000|2021-10-08 05:49:30|472.18|468.08|471.99|467.89|472.26|468.16|471.95|467.85|20
1633672180000|2021-10-08 05:49:40|471.95|467.85|471.91|467.81|471.95|467.85|471.9|467.8|7
1633672190000|2021-10-08 05:49:50|471.9|467.8|471.8|467.7|471.9|467.8|471.7|467.6|22
1633672200000|2021-10-08 05:50:00|471.84|467.74|472.06|467.96|472.1|468|471.84|467.74|23
1633672210000|2021-10-08 05:50:10|472.07|467.97|472.14|468.04|472.3|468.2|472.03|467.93|30
1633672220000|2021-10-08 05:50:20|472.1|468|472.4|468.3|472.4|468.3|472.09|467.99|19
1633672230000|2021-10-08 05:50:30|472.35|468.25|472.1|468|472.36|468.26|472.1|468|15
1633672240000|2021-10-08 05:50:40|472.12|468.02|471.97|467.87|472.22|468.12|471.97|467.87|18
1633672250000|2021-10-08 05:50:50|471.92|467.82|472.02|467.92|472.05|467.95|471.92|467.82|17
1633672260000|2021-10-08 05:51:00|472|467.9|472.14|468.04|472.18|468.08|472|467.9|17
1633672270000|2021-10-08 05:51:10|472.12|468.02|472.2|468.1|472.22|468.12|472.12|468.02|7
1633672280000|2021-10-08 05:51:20|472.21|468.11|472.01|467.91|472.21|468.11|472.01|467.91|14
1633672290000|2021-10-08 05:51:30|472|467.9|471.98|467.88|472.01|467.91|471.93|467.83|12
1633672300000|2021-10-08 05:51:40|471.97|467.87|472.01|467.91|472.02|467.92|471.95|467.85|9
1633672310000|2021-10-08 05:51:50|472|467.9|471.84|467.74|472.02|467.92|471.8|467.7|17
1633672320000|2021-10-08 05:52:00|471.86|467.76|471.91|467.81|471.95|467.85|471.86|467.76|10
1633672330000|2021-10-08 05:52:10|471.95|467.85|471.87|467.77|472.04|467.94|471.87|467.77|15
1633672340000|2021-10-08 05:52:20|471.86|467.76|471.9|467.8|471.91|467.81|471.86|467.76|7
1633672350000|2021-10-08 05:52:30|471.95|467.85|471.87|467.77|471.98|467.88|471.87|467.77|15
1633672360000|2021-10-08 05:52:40|471.86|467.76|471.7|467.6|471.86|467.76|471.67|467.57|14
1633672370000|2021-10-08 05:52:50|471.69|467.59|471.85|467.75|471.87|467.77|471.69|467.59|18
1633672380000|2021-10-08 05:53:00|471.84|467.74|471.8|467.7|471.86|467.76|471.77|467.67|11
1633672390000|2021-10-08 05:53:10|471.77|467.67|471.8|467.7|471.97|467.87|471.75|467.65|19
1633672400000|2021-10-08 05:53:20|471.76|467.66|471.7|467.6|471.76|467.66|471.66|467.56|13
1633672410000|2021-10-08 05:53:30|471.71|467.61|471.69|467.59|471.71|467.61|471.65|467.55|7
1633672420000|2021-10-08 05:53:40|471.7|467.6|471.71|467.61|471.73|467.63|471.67|467.57|9
1633672430000|2021-10-08 05:53:50|471.72|467.62|471.87|467.77|471.87|467.77|471.68|467.58|14
1633672440000|2021-10-08 05:54:00|471.86|467.76|471.83|467.73|472|467.9|471.83|467.73|11
1633672450000|2021-10-08 05:54:10|471.81|467.71|471.79|467.69|471.83|467.73|471.77|467.67|11
1633672460000|2021-10-08 05:54:20|471.77|467.67|471.7|467.6|471.87|467.77|471.7|467.6|17
1633672470000|2021-10-08 05:54:30|471.68|467.58|471.67|467.57|471.7|467.6|471.67|467.57|4
1633672480000|2021-10-08 05:54:40|471.68|467.58|471.75|467.65|471.86|467.76|471.67|467.57|17
1633672490000|2021-10-08 05:54:50|471.67|467.57|472.05|467.95|472.05|467.95|471.67|467.57|21
1633672500000|2021-10-08 05:55:00|472.04|467.94|472.03|467.93|472.05|467.95|471.9|467.8|16
1633672510000|2021-10-08 05:55:10|472.05|467.95|472.01|467.91|472.05|467.95|471.99|467.89|6
1633672520000|2021-10-08 05:55:20|472.04|467.94|472|467.9|472.05|467.95|472|467.9|6
1633672530000|2021-10-08 05:55:30|472.01|467.91|472|467.9|472.04|467.94|471.94|467.84|13
1633672540000|2021-10-08 05:55:40|472.01|467.91|472.01|467.91|472.08|467.98|471.98|467.88|8
1633672550000|2021-10-08 05:55:50|472.06|467.96|472.01|467.91|472.07|467.97|471.98|467.88|15
1633672560000|2021-10-08 05:56:00|472.02|467.92|472.08|467.98|472.08|467.98|471.99|467.89|12
1633672570000|2021-10-08 05:56:10|472.15|468.05|472.05|467.95|472.18|468.08|472|467.9|9
1633672580000|2021-10-08 05:56:20|472.1|468|472.21|468.11|472.24|468.14|472.1|468|13
1633672590000|2021-10-08 05:56:30|472.2|468.1|472.11|468.01|472.23|468.13|472.05|467.95|14
1633672600000|2021-10-08 05:56:40|472.1|468|472.21|468.11|472.21|468.11|472.04|467.94|16
1633672610000|2021-10-08 05:56:50|472.22|468.12|472.1|468|472.22|468.12|472.1|468|7
1633672620000|2021-10-08 05:57:00|472.05|467.95|472.14|468.04|472.14|468.04|472.05|467.95|10
1633672630000|2021-10-08 05:57:10|472.12|468.02|472.17|468.07|472.19|468.09|472.12|468.02|9
1633672640000|2021-10-08 05:57:20|472.18|468.08|472.25|468.15|472.25|468.15|472.15|468.05|12
1633672650000|2021-10-08 05:57:30|472.21|468.11|471.99|467.89|472.21|468.11|471.94|467.84|17
1633672660000|2021-10-08 05:57:40|471.95|467.85|473.22|469.12|473.22|469.12|471.95|467.85|10
1633672670000|2021-10-08 05:57:50|473.63|469.53|475.37|471.27|475.63|471.53|473.63|469.53|35
1633672680000|2021-10-08 05:58:00|475.24|471.14|474.21|470.11|475.24|471.14|474.2|470.1|35
1633672690000|2021-10-08 05:58:10|474.28|470.18|473.85|469.75|474.34|470.24|473.8|469.7|30
1633672700000|2021-10-08 05:58:20|473.82|469.72|473.79|469.69|473.84|469.74|473.57|469.47|21
1633672710000|2021-10-08 05:58:30|473.77|469.67|473.58|469.48|473.77|469.67|473.5|469.4|22
1633672720000|2021-10-08 05:58:40|473.6|469.5|473.67|469.57|473.75|469.65|473.45|469.35|23
1633672730000|2021-10-08 05:58:50|473.65|469.55|473.85|469.75|473.85|469.75|473.5|469.4|21
1633672740000|2021-10-08 05:59:00|473.84|469.74|473.43|469.33|473.84|469.74|473.43|469.33|16
1633672750000|2021-10-08 05:59:10|473.45|469.35|474.04|469.94|474.14|470.04|473.41|469.31|27
1633672760000|2021-10-08 05:59:20|474.05|469.95|473.94|469.84|474.2|470.1|473.7|469.6|22
1633672770000|2021-10-08 05:59:30|473.96|469.86|473.9|469.8|474.08|469.98|473.81|469.71|24
1633672780000|2021-10-08 05:59:40|473.93|469.83|473.75|469.65|473.94|469.84|473.65|469.55|16
1633672790000|2021-10-08 05:59:50|473.78|469.68|473.7|469.6|473.8|469.7|473.7|469.6|14
1633672800000|2021-10-08 06:00:00|473.66|469.56|473.8|469.7|473.93|469.83|473.66|469.56|26
1633672810000|2021-10-08 06:00:10|473.85|469.75|473.8|469.7|473.93|469.83|473.8|469.7|23
1633672820000|2021-10-08 06:00:20|473.85|469.75|473.4|469.3|473.88|469.78|473.4|469.3|22
1633672830000|2021-10-08 06:00:30|473.5|469.4|473.73|469.63|473.74|469.64|473.5|469.4|22
1633672840000|2021-10-08 06:00:40|473.68|469.58|473.41|469.31|473.72|469.62|473.41|469.31|24
1633672850000|2021-10-08 06:00:50|473.4|469.3|473.35|469.25|473.4|469.3|473.32|469.22|20
1633672860000|2021-10-08 06:01:00|473.36|469.26|473.2|469.1|473.36|469.26|473.2|469.1|23
1633672870000|2021-10-08 06:01:10|473.21|469.11|473.3|469.2|473.31|469.21|473.1|469|21
1633672880000|2021-10-08 06:01:20|473.31|469.21|473.48|469.38|473.48|469.38|473.31|469.21|18
1633672890000|2021-10-08 06:01:30|473.49|469.39|473.55|469.45|473.59|469.49|473.43|469.33|9
1633672900000|2021-10-08 06:01:40|473.49|469.39|473.64|469.54|473.7|469.6|473.37|469.27|22
1633672910000|2021-10-08 06:01:50|473.63|469.53|473.49|469.39|473.71|469.61|473.49|469.39|17
1633672920000|2021-10-08 06:02:00|473.57|469.47|473.55|469.45|473.58|469.48|473.55|469.45|13
1633672930000|2021-10-08 06:02:10|473.5|469.4|473.5|469.4|473.5|469.4|473.48|469.38|3
1633672940000|2021-10-08 06:02:20|473.54|469.44|473.61|469.51|473.61|469.51|473.47|469.37|4
1633672950000|2021-10-08 06:02:30|473.59|469.49|473.87|469.77|473.89|469.79|473.58|469.48|13
1633672960000|2021-10-08 06:02:40|473.89|469.79|473.81|469.71|473.9|469.8|473.81|469.71|9
1633672970000|2021-10-08 06:02:50|473.8|469.7|473.55|469.45|473.84|469.74|473.48|469.38|21
1633672980000|2021-10-08 06:03:00|473.56|469.46|473.65|469.55|473.65|469.55|473.56|469.46|16
1633672990000|2021-10-08 06:03:10|473.57|469.47|473.57|469.47|473.57|469.47|473.57|469.47|1
1633673000000|2021-10-08 06:03:20|473.61|469.51|473.64|469.54|473.73|469.63|473.58|469.48|19
1633673010000|2021-10-08 06:03:30|473.67|469.57|473.61|469.51|473.74|469.64|473.6|469.5|21
1633673020000|2021-10-08 06:03:40|473.64|469.54|473.88|469.78|473.9|469.8|473.64|469.54|16
1633673030000|2021-10-08 06:03:50|473.95|469.85|473.97|469.87|473.98|469.88|473.9|469.8|5
1633673040000|2021-10-08 06:04:00|474|469.9|474.28|470.18|474.34|470.24|473.98|469.88|26
1633673050000|2021-10-08 06:04:10|474.27|470.17|474.5|470.4|474.55|470.45|474.26|470.16|14
1633673060000|2021-10-08 06:04:20|474.48|470.38|474.19|470.09|474.48|470.38|474.1|470|16
1633673070000|2021-10-08 06:04:30|474.09|469.99|474.27|470.17|474.27|470.17|474.09|469.99|20
1633673080000|2021-10-08 06:04:40|474.17|470.07|474.17|470.07|474.27|470.17|474.1|470|19
1633673090000|2021-10-08 06:04:50|474.15|470.05|474.31|470.21|474.31|470.21|474.1|470|18
1633673100000|2021-10-08 06:05:00|474.3|470.2|474.39|470.29|474.44|470.34|474.28|470.18|15
1633673110000|2021-10-08 06:05:10|474.42|470.32|474.48|470.38|474.54|470.44|474.37|470.27|22
1633673120000|2021-10-08 06:05:20|474.51|470.41|474.59|470.49|474.59|470.49|474.37|470.27|16
1633673130000|2021-10-08 06:05:30|474.6|470.5|474.42|470.32|474.62|470.52|474.36|470.26|17
1633673140000|2021-10-08 06:05:40|474.4|470.3|474.32|470.22|474.43|470.33|474.32|470.22|29
1633673150000|2021-10-08 06:05:50|474.34|470.24|474.3|470.2|474.47|470.37|474.3|470.2|15
1633673160000|2021-10-08 06:06:00|474.32|470.22|474.38|470.28|474.38|470.28|474.23|470.13|14
1633673170000|2021-10-08 06:06:10|474.32|470.22|474.3|470.2|474.32|470.22|474.23|470.13|8
1633673180000|2021-10-08 06:06:20|474.29|470.19|474.29|470.19|474.29|470.19|474.29|470.19|1
1633673190000|2021-10-08 06:06:30|474.25|470.15|474.06|469.96|474.28|470.18|473.91|469.81|14
1633673200000|2021-10-08 06:06:40|474.05|469.95|474|469.9|474.05|469.95|474|469.9|11
1633673210000|2021-10-08 06:06:50|473.97|469.87|473.75|469.65|474|469.9|473.73|469.63|18
1633673220000|2021-10-08 06:07:00|473.78|469.68|473.91|469.81|473.93|469.83|473.58|469.48|15
1633673230000|2021-10-08 06:07:10|473.92|469.82|473.83|469.73|473.92|469.82|473.79|469.69|13
1633673240000|2021-10-08 06:07:20|473.82|469.72|473.76|469.66|473.83|469.73|473.72|469.62|13
1633673250000|2021-10-08 06:07:30|473.67|469.57|473.75|469.65|473.75|469.65|473.67|469.57|8
1633673260000|2021-10-08 06:07:40|473.82|469.72|473.89|469.79|474.02|469.92|473.81|469.71|19
1633673270000|2021-10-08 06:07:50|473.86|469.76|473.8|469.7|473.87|469.77|473.8|469.7|10
1633673280000|2021-10-08 06:08:00|473.71|469.61|473.65|469.55|473.71|469.61|473.65|469.55|9
1633673290000|2021-10-08 06:08:10|473.64|469.54|473.57|469.47|473.68|469.58|473.57|469.47|10
1633673300000|2021-10-08 06:08:20|473.56|469.46|473.5|469.4|473.57|469.47|473.47|469.37|8
1633673310000|2021-10-08 06:08:30|473.49|469.39|473.48|469.38|473.51|469.41|473.4|469.3|14
1633673320000|2021-10-08 06:08:40|473.43|469.33|473.47|469.37|473.54|469.44|473.4|469.3|10
1633673330000|2021-10-08 06:08:50|473.46|469.36|473.31|469.21|473.47|469.37|473.2|469.1|20
1633673340000|2021-10-08 06:09:00|473.27|469.17|473.24|469.14|473.36|469.26|473.2|469.1|19
1633673350000|2021-10-08 06:09:10|473.23|469.13|473.16|469.06|473.31|469.21|473.15|469.05|16
1633673360000|2021-10-08 06:09:20|473.15|469.05|473.12|469.02|473.16|469.06|472.99|468.89|10
1633673370000|2021-10-08 06:09:30|473.13|469.03|472.98|468.88|473.15|469.05|472.89|468.79|14
1633673380000|2021-10-08 06:09:40|472.93|468.83|472.96|468.86|473.08|468.98|472.91|468.81|14
1633673390000|2021-10-08 06:09:50|473.04|468.94|473.06|468.96|473.11|469.01|473.01|468.91|15
1633673400000|2021-10-08 06:10:00|473.11|469.01|473.02|468.92|473.14|469.04|473.02|468.92|12
1633673410000|2021-10-08 06:10:10|473.03|468.93|472.95|468.85|473.03|468.93|472.92|468.82|11
1633673420000|2021-10-08 06:10:20|472.94|468.84|472.91|468.81|472.94|468.84|472.9|468.8|11
1633673430000|2021-10-08 06:10:30|472.9|468.8|472.67|468.57|472.96|468.86|472.67|468.57|8
1633673440000|2021-10-08 06:10:40|472.65|468.55|472.56|468.46|472.65|468.55|472.4|468.3|15
1633673450000|2021-10-08 06:10:50|472.53|468.43|472.58|468.48|472.71|468.61|472.53|468.43|16
1633673460000|2021-10-08 06:11:00|472.57|468.47|472.49|468.39|472.61|468.51|472.4|468.3|15
1633673470000|2021-10-08 06:11:10|472.48|468.38|472.49|468.39|472.5|468.4|472.45|468.35|5
1633673480000|2021-10-08 06:11:20|472.41|468.31|472.43|468.33|472.46|468.36|472.34|468.24|11
1633673490000|2021-10-08 06:11:30|472.42|468.32|472.41|468.31|472.48|468.38|472.41|468.31|12
1633673500000|2021-10-08 06:11:40|472.43|468.33|472.34|468.24|472.52|468.42|472.33|468.23|14
1633673510000|2021-10-08 06:11:50|472.29|468.19|472.22|468.12|472.35|468.25|472.14|468.04|10
1633673520000|2021-10-08 06:12:00|472.19|468.09|471.84|467.74|472.19|468.09|471.83|467.73|21
1633673530000|2021-10-08 06:12:10|471.81|467.71|471.78|467.68|471.9|467.8|471.67|467.57|10
1633673540000|2021-10-08 06:12:20|471.79|467.69|471.89|467.79|471.9|467.8|471.75|467.65|16
1633673550000|2021-10-08 06:12:30|471.9|467.8|472.13|468.03|472.13|468.03|471.9|467.8|12
1633673560000|2021-10-08 06:12:40|472.12|468.02|472.34|468.24|472.34|468.24|472.12|468.02|15
1633673570000|2021-10-08 06:12:50|472.29|468.19|472.25|468.15|472.33|468.23|472.22|468.12|16
1633673580000|2021-10-08 06:13:00|472.24|468.14|472.67|468.57|472.68|468.58|472.24|468.14|22
1633673590000|2021-10-08 06:13:10|472.68|468.58|472.61|468.51|472.68|468.58|472.54|468.44|13
1633673600000|2021-10-08 06:13:20|472.62|468.52|472.41|468.31|472.62|468.52|472.41|468.31|16
1633673610000|2021-10-08 06:13:30|472.4|468.3|472.44|468.34|472.44|468.34|472.39|468.29|9
1633673620000|2021-10-08 06:13:40|472.43|468.33|472.43|468.33|472.43|468.33|472.42|468.32|5
1633673630000|2021-10-08 06:13:50|472.42|468.32|472.63|468.53|472.63|468.53|472.42|468.32|10
1633673640000|2021-10-08 06:14:00|472.67|468.57|472.93|468.83|472.96|468.86|472.67|468.57|12
1633673650000|2021-10-08 06:14:10|472.86|468.76|472.65|468.55|472.86|468.76|472.65|468.55|12
1633673660000|2021-10-08 06:14:20|472.64|468.54|472.43|468.33|472.64|468.54|472.3|468.2|15
1633673670000|2021-10-08 06:14:30|472.37|468.27|472.43|468.33|472.44|468.34|472.34|468.24|7
1633673680000|2021-10-08 06:14:40|472.44|468.34|472.39|468.29|472.45|468.35|472.34|468.24|7
1633673690000|2021-10-08 06:14:50|472.37|468.27|472.59|468.49|472.59|468.49|472.35|468.25|14
1633673700000|2021-10-08 06:15:00|472.6|468.5|472.8|468.7|472.8|468.7|472.6|468.5|8
1633673710000|2021-10-08 06:15:10|472.79|468.69|472.7|468.6|472.82|468.72|472.7|468.6|15
1633673720000|2021-10-08 06:15:20|472.76|468.66|472.75|468.65|472.8|468.7|472.7|468.6|16
1633673730000|2021-10-08 06:15:30|472.7|468.6|472.77|468.67|472.77|468.67|472.69|468.59|5
1633673740000|2021-10-08 06:15:40|472.76|468.66|472.65|468.55|472.77|468.67|472.65|468.55|11
1633673750000|2021-10-08 06:15:50|472.57|468.47|472.56|468.46|472.63|468.53|472.53|468.43|15
1633673760000|2021-10-08 06:16:00|472.59|468.49|472.48|468.38|472.59|468.49|472.46|468.36|11
1633673770000|2021-10-08 06:16:10|472.45|468.35|472.42|468.32|472.49|468.39|472.42|468.32|4
1633673780000|2021-10-08 06:16:20|472.44|468.34|472.3|468.2|472.44|468.34|472.3|468.2|14
1633673790000|2021-10-08 06:16:30|472.28|468.18|472.35|468.25|472.4|468.3|472.28|468.18|9
1633673800000|2021-10-08 06:16:40|472.34|468.24|472.24|468.14|472.36|468.26|472.24|468.14|9
1633673810000|2021-10-08 06:16:50|472.18|468.08|472.18|468.08|472.19|468.09|472.13|468.03|10
1633673820000|2021-10-08 06:17:00|472.19|468.09|472.12|468.02|472.19|468.09|472.12|468.02|10
1633673830000|2021-10-08 06:17:10|472.06|467.96|472.11|468.01|472.12|468.02|472.06|467.96|6
1633673840000|2021-10-08 06:17:20|472.09|467.99|471.93|467.83|472.11|468.01|471.93|467.83|21
1633673850000|2021-10-08 06:17:30|471.91|467.81|471.96|467.86|471.97|467.87|471.91|467.81|5
1633673860000|2021-10-08 06:17:40|471.97|467.87|472.07|467.97|472.15|468.05|471.95|467.85|10
1633673870000|2021-10-08 06:17:50|472.08|467.98|471.87|467.77|472.16|468.06|471.87|467.77|16
1633673880000|2021-10-08 06:18:00|471.89|467.79|471.94|467.84|472.03|467.93|471.86|467.76|15
1633673890000|2021-10-08 06:18:10|471.89|467.79|471.88|467.78|471.95|467.85|471.86|467.76|7
1633673900000|2021-10-08 06:18:20|471.87|467.77|471.74|467.64|471.9|467.8|471.67|467.57|18
1633673910000|2021-10-08 06:18:30|471.75|467.65|471.81|467.71|471.85|467.75|471.75|467.65|12
1633673920000|2021-10-08 06:18:40|471.82|467.72|471.75|467.65|471.84|467.74|471.73|467.63|19
1633673930000|2021-10-08 06:18:50|471.77|467.67|471.75|467.65|471.78|467.68|471.71|467.61|14
1633673940000|2021-10-08 06:19:00|471.76|467.66|471.83|467.73|471.87|467.77|471.76|467.66|9
1633673950000|2021-10-08 06:19:10|471.8|467.7|471.89|467.79|471.89|467.79|471.8|467.7|8
1633673960000|2021-10-08 06:19:20|471.86|467.76|471.74|467.64|471.86|467.76|471.71|467.61|9
1633673970000|2021-10-08 06:19:30|471.73|467.63|471.71|467.61|471.76|467.66|471.7|467.6|17
1633673980000|2021-10-08 06:19:40|471.72|467.62|471.69|467.59|471.72|467.62|471.69|467.59|6
1633673990000|2021-10-08 06:19:50|471.7|467.6|471.73|467.63|471.73|467.63|471.65|467.55|12
1633674000000|2021-10-08 06:20:00|471.75|467.65|471.69|467.59|471.75|467.65|471.63|467.53|6
1633674010000|2021-10-08 06:20:10|471.67|467.57|471.6|467.5|471.72|467.62|471.6|467.5|8
1633674020000|2021-10-08 06:20:20|471.7|467.6|471.6|467.5|471.7|467.6|471.41|467.31|23
1633674030000|2021-10-08 06:20:30|471.61|467.51|471.66|467.56|471.69|467.59|471.56|467.46|12
1633674040000|2021-10-08 06:20:40|471.61|467.51|471.64|467.54|471.74|467.64|471.61|467.51|10
1633674050000|2021-10-08 06:20:50|471.68|467.58|471.63|467.53|471.72|467.62|471.63|467.53|10
1633674060000|2021-10-08 06:21:00|471.71|467.61|471.8|467.7|471.95|467.85|471.68|467.58|17
1633674070000|2021-10-08 06:21:10|471.83|467.73|471.95|467.85|471.95|467.85|471.81|467.71|4
1633674080000|2021-10-08 06:21:20|471.96|467.86|471.84|467.74|472.07|467.97|471.74|467.64|7
1633674090000|2021-10-08 06:21:30|471.74|467.64|471.8|467.7|471.82|467.72|471.74|467.64|7
1633674100000|2021-10-08 06:21:40|471.77|467.67|471.71|467.61|471.83|467.73|471.68|467.58|14
1633674110000|2021-10-08 06:21:50|471.76|467.66|471.62|467.52|471.81|467.71|471.59|467.49|20
1633674120000|2021-10-08 06:22:00|471.7|467.6|471.72|467.62|471.72|467.62|471.67|467.57|7
1633674130000|2021-10-08 06:22:10|471.75|467.65|471.72|467.62|471.81|467.71|471.71|467.61|10
1633674140000|2021-10-08 06:22:20|471.79|467.69|471.79|467.69|471.9|467.8|471.74|467.64|12
1633674150000|2021-10-08 06:22:30|471.78|467.68|472.16|468.06|472.16|468.06|471.78|467.68|11
1633674160000|2021-10-08 06:22:40|472.06|467.96|472.12|468.02|472.16|468.06|472.06|467.96|7
1633674170000|2021-10-08 06:22:50|472.08|467.98|472.12|468.02|472.14|468.04|472.06|467.96|11
1633674180000|2021-10-08 06:23:00|472.14|468.04|472.1|468|472.14|468.04|472.09|467.99|4
1633674190000|2021-10-08 06:23:10|472.09|467.99|472.12|468.02|472.12|468.02|472.06|467.96|14
1633674200000|2021-10-08 06:23:20|472.09|467.99|472.2|468.1|472.21|468.11|472.09|467.99|13
1633674210000|2021-10-08 06:23:30|472.21|468.11|472.17|468.07|472.26|468.16|472.17|468.07|6
1633674220000|2021-10-08 06:23:40|472.18|468.08|472.2|468.1|472.21|468.11|472.12|468.02|7
1633674230000|2021-10-08 06:23:50|472.14|468.04|471.94|467.84|472.14|468.04|471.91|467.81|13
1633674240000|2021-10-08 06:24:00|471.91|467.81|472.41|468.31|472.42|468.32|471.89|467.79|22
1633674250000|2021-10-08 06:24:10|472.37|468.27|472.19|468.09|472.41|468.31|472.17|468.07|20
1633674260000|2021-10-08 06:24:20|472.18|468.08|472.17|468.07|472.18|468.08|472.16|468.06|11
1633674270000|2021-10-08 06:24:30|472.18|468.08|472.26|468.16|472.38|468.28|472.12|468.02|17
1633674280000|2021-10-08 06:24:40|472.38|468.28|472.4|468.3|472.41|468.31|472.38|468.28|5
1633674290000|2021-10-08 06:24:50|472.39|468.29|472.4|468.3|472.4|468.3|472.37|468.27|7
1633674300000|2021-10-08 06:25:00|472.38|468.28|472.41|468.31|472.45|468.35|472.33|468.23|11
1633674310000|2021-10-08 06:25:10|472.4|468.3|472.4|468.3|472.4|468.3|472.4|468.3|1
1633674320000|2021-10-08 06:25:20|472.43|468.33|472.35|468.25|472.45|468.35|472.35|468.25|6
1633674330000|2021-10-08 06:25:30|472.41|468.31|472.4|468.3|472.48|468.38|472.36|468.26|13
1633674340000|2021-10-08 06:25:40|472.57|468.47|472.56|468.46|472.59|468.49|472.44|468.34|10
1633674350000|2021-10-08 06:25:50|472.58|468.48|472.52|468.42|472.58|468.48|472.52|468.42|6
1633674360000|2021-10-08 06:26:00|472.58|468.48|472.51|468.41|472.59|468.49|472.51|468.41|3
1633674370000|2021-10-08 06:26:10|472.55|468.45|472.53|468.43|472.59|468.49|472.5|468.4|6
1633674380000|2021-10-08 06:26:20|472.56|468.46|472.4|468.3|472.56|468.46|472.4|468.3|11
1633674390000|2021-10-08 06:26:30|472.43|468.33|472.49|468.39|472.49|468.39|472.43|468.33|2
1633674400000|2021-10-08 06:26:40|472.44|468.34|472.41|468.31|472.47|468.37|472.4|468.3|11
1633674410000|2021-10-08 06:26:50|472.42|468.32|472.53|468.43|472.55|468.45|472.41|468.31|15
1633674420000|2021-10-08 06:27:00|472.54|468.44|472.54|468.44|472.58|468.48|472.5|468.4|16
1633674430000|2021-10-08 06:27:10|472.55|468.45|472.58|468.48|472.59|468.49|472.55|468.45|7
1633674440000|2021-10-08 06:27:20|472.57|468.47|472.69|468.59|472.71|468.61|472.57|468.47|15
1633674450000|2021-10-08 06:27:30|472.7|468.6|472.71|468.61|472.72|468.62|472.68|468.58|8
1633674460000|2021-10-08 06:27:40|472.69|468.59|472.97|468.87|472.97|468.87|472.69|468.59|14
1633674470000|2021-10-08 06:27:50|472.95|468.85|473.16|469.06|473.21|469.11|472.9|468.8|16
1633674480000|2021-10-08 06:28:00|473.21|469.11|473.24|469.14|473.32|469.22|473.21|469.11|19
1633674490000|2021-10-08 06:28:10|473.32|469.22|473.18|469.08|473.34|469.24|473.18|469.08|7
1633674500000|2021-10-08 06:28:20|473.2|469.1|473.1|469|473.2|469.1|473.1|469|3
1633674510000|2021-10-08 06:28:30|473.14|469.04|473|468.9|473.14|469.04|472.9|468.8|14
1633674520000|2021-10-08 06:28:40|473.03|468.93|472.9|468.8|473.03|468.93|472.85|468.75|10
1633674530000|2021-10-08 06:28:50|472.95|468.85|472.93|468.83|472.96|468.86|472.82|468.72|13
1633674550000|2021-10-08 06:29:10|472.94|468.84|472.93|468.83|472.94|468.84|472.92|468.82|4
1633674560000|2021-10-08 06:29:20|472.82|468.72|473.01|468.91|473.01|468.91|472.82|468.72|5
1633674570000|2021-10-08 06:29:30|472.99|468.89|473.07|468.97|473.1|469|472.99|468.89|17
1633674580000|2021-10-08 06:29:40|473.08|468.98|473.06|468.96|473.12|469.02|473.05|468.95|7
1633674590000|2021-10-08 06:29:50|473.15|469.05|473.15|469.05|473.19|469.09|473.06|468.96|4
1633674600000|2021-10-08 06:30:00|473.11|469.01|473.08|468.98|473.15|469.05|473.05|468.95|9
1633674610000|2021-10-08 06:30:10|473.06|468.96|473.02|468.92|473.07|468.97|472.96|468.86|9
1633674620000|2021-10-08 06:30:20|472.93|468.83|472.98|468.88|473.03|468.93|472.93|468.83|16
1633674630000|2021-10-08 06:30:30|472.93|468.83|472.98|468.88|472.99|468.89|472.88|468.78|10
1633674640000|2021-10-08 06:30:40|472.97|468.87|472.7|468.6|472.97|468.87|472.69|468.59|15
1633674650000|2021-10-08 06:30:50|472.57|468.47|472.7|468.6|472.71|468.61|472.57|468.47|4
1633674660000|2021-10-08 06:31:00|472.59|468.49|472.75|468.65|472.81|468.71|472.58|468.48|10
1633674680000|2021-10-08 06:31:20|472.77|468.67|472.78|468.68|472.94|468.84|472.7|468.6|14
1633674690000|2021-10-08 06:31:30|472.72|468.62|472.8|468.7|472.81|468.71|472.72|468.62|5
1633674700000|2021-10-08 06:31:40|472.81|468.71|472.77|468.67|472.87|468.77|472.77|468.67|9
1633674710000|2021-10-08 06:31:50|472.81|468.71|472.96|468.86|472.97|468.87|472.8|468.7|14
1633674720000|2021-10-08 06:32:00|472.95|468.85|472.89|468.79|472.95|468.85|472.82|468.72|15
1633674730000|2021-10-08 06:32:10|472.9|468.8|472.83|468.73|472.9|468.8|472.75|468.65|21
1633674740000|2021-10-08 06:32:20|472.84|468.74|472.88|468.78|472.94|468.84|472.83|468.73|15
1633674750000|2021-10-08 06:32:30|472.94|468.84|472.88|468.78|472.96|468.86|472.86|468.76|11
1633674760000|2021-10-08 06:32:40|472.9|468.8|473.04|468.94|473.04|468.94|472.89|468.79|15
1633674770000|2021-10-08 06:32:50|473.01|468.91|473.01|468.91|473.04|468.94|472.97|468.87|8
1633674780000|2021-10-08 06:33:00|473.03|468.93|472.98|468.88|473.03|468.93|472.98|468.88|10
1633674790000|2021-10-08 06:33:10|472.95|468.85|472.85|468.75|472.95|468.85|472.83|468.73|13
1633674800000|2021-10-08 06:33:20|472.86|468.76|472.76|468.66|472.86|468.76|472.68|468.58|15
1633674810000|2021-10-08 06:33:30|472.8|468.7|472.81|468.71|472.87|468.77|472.8|468.7|6
1633674820000|2021-10-08 06:33:40|472.85|468.75|472.9|468.8|472.91|468.81|472.77|468.67|12
1633674830000|2021-10-08 06:33:50|472.93|468.83|472.88|468.78|472.94|468.84|472.86|468.76|8
1633674840000|2021-10-08 06:34:00|472.89|468.79|472.91|468.81|472.93|468.83|472.87|468.77|10
1633674850000|2021-10-08 06:34:10|472.93|468.83|473.1|469|473.1|469|472.93|468.83|15
1633674860000|2021-10-08 06:34:20|473.13|469.03|473.79|469.69|473.95|469.85|473.1|469|16
1633674870000|2021-10-08 06:34:30|473.84|469.74|473.84|469.74|473.84|469.74|473.8|469.7|12
1633674880000|2021-10-08 06:34:40|473.85|469.75|473.64|469.54|474.06|469.96|473.64|469.54|23
1633674890000|2021-10-08 06:34:50|473.61|469.51|473.73|469.63|473.84|469.74|473.61|469.51|16
1633674900000|2021-10-08 06:35:00|473.76|469.66|473.94|469.84|473.99|469.89|473.72|469.62|29
1633674910000|2021-10-08 06:35:10|473.95|469.85|474.02|469.92|474.04|469.94|473.92|469.82|19
1633674920000|2021-10-08 06:35:20|473.97|469.87|473.93|469.83|474.07|469.97|473.92|469.82|10
1633674930000|2021-10-08 06:35:30|474.01|469.91|473.67|469.57|474.01|469.91|473.61|469.51|21
1633674940000|2021-10-08 06:35:40|473.66|469.56|473.6|469.5|473.67|469.57|473.58|469.48|13
1633674950000|2021-10-08 06:35:50|473.65|469.55|473.65|469.55|473.78|469.68|473.6|469.5|23
1633674960000|2021-10-08 06:36:00|473.63|469.53|473.64|469.54|473.71|469.61|473.6|469.5|14
1633674970000|2021-10-08 06:36:10|473.6|469.5|473.71|469.61|473.78|469.68|473.6|469.5|12
1633674980000|2021-10-08 06:36:20|473.72|469.62|473.71|469.61|473.77|469.67|473.71|469.61|3
1633674990000|2021-10-08 06:36:30|473.75|469.65|473.79|469.69|473.83|469.73|473.68|469.58|12
1633675000000|2021-10-08 06:36:40|473.8|469.7|473.71|469.61|473.82|469.72|473.7|469.6|13
1633675010000|2021-10-08 06:36:50|473.74|469.64|473.78|469.68|473.8|469.7|473.71|469.61|10
1633675020000|2021-10-08 06:37:00|473.7|469.6|473.82|469.72|473.82|469.72|473.7|469.6|11
1633675030000|2021-10-08 06:37:10|473.81|469.71|473.98|469.88|473.98|469.88|473.81|469.71|7
1633675040000|2021-10-08 06:37:20|473.9|469.8|473.9|469.8|473.94|469.84|473.88|469.78|9
1633675050000|2021-10-08 06:37:30|473.93|469.83|474.1|470|474.13|470.03|473.9|469.8|18
1633675060000|2021-10-08 06:37:40|474.13|470.03|474.26|470.16|474.26|470.16|474.06|469.96|11
1633675070000|2021-10-08 06:37:50|474.14|470.04|473.78|469.68|474.19|470.09|473.7|469.6|15
1633675080000|2021-10-08 06:38:00|473.77|469.67|473.71|469.61|473.79|469.69|473.71|469.61|16
1633675090000|2021-10-08 06:38:10|473.7|469.6|473.69|469.59|473.75|469.65|473.68|469.58|11
1633675100000|2021-10-08 06:38:20|473.68|469.58|473.65|469.55|473.7|469.6|473.62|469.52|18
1633675110000|2021-10-08 06:38:30|473.62|469.52|473.68|469.58|473.69|469.59|473.62|469.52|14
1633675120000|2021-10-08 06:38:40|473.69|469.59|473.65|469.55|473.7|469.6|473.65|469.55|11
1633675130000|2021-10-08 06:38:50|473.67|469.57|473.67|469.57|473.69|469.59|473.64|469.54|8
1633675140000|2021-10-08 06:39:00|473.68|469.58|473.69|469.59|473.73|469.63|473.66|469.56|5
1633675150000|2021-10-08 06:39:10|473.7|469.6|473.72|469.62|473.8|469.7|473.7|469.6|16
1633675160000|2021-10-08 06:39:20|473.63|469.53|473.66|469.56|473.72|469.62|473.63|469.53|6
1633675170000|2021-10-08 06:39:30|473.65|469.55|473.63|469.53|473.69|469.59|473.63|469.53|6
1633675180000|2021-10-08 06:39:40|473.61|469.51|473.61|469.51|473.67|469.57|473.3|469.2|22
1633675190000|2021-10-08 06:39:50|473.6|469.5|473.47|469.37|473.61|469.51|473.45|469.35|10
1633675200000|2021-10-08 06:40:00|473.46|469.36|473.43|469.33|473.55|469.45|473.38|469.28|18
1633675210000|2021-10-08 06:40:10|473.4|469.3|473.45|469.35|473.46|469.36|473.38|469.28|17
1633675220000|2021-10-08 06:40:20|473.4|469.3|473.51|469.41|473.6|469.5|473.4|469.3|20
1633675230000|2021-10-08 06:40:30|473.52|469.42|473.67|469.57|473.67|469.57|473.47|469.37|15
1633675240000|2021-10-08 06:40:40|473.69|469.59|473.67|469.57|473.74|469.64|473.6|469.5|17
1633675250000|2021-10-08 06:40:50|473.69|469.59|473.5|469.4|473.69|469.59|473.5|469.4|13
1633675260000|2021-10-08 06:41:00|473.48|469.38|473.6|469.5|473.6|469.5|473.48|469.38|10
1633675270000|2021-10-08 06:41:10|473.53|469.43|473.53|469.43|473.54|469.44|473.53|469.43|3
1633675280000|2021-10-08 06:41:20|473.52|469.42|473.53|469.43|473.53|469.43|473.52|469.42|2
1633675290000|2021-10-08 06:41:30|473.51|469.41|473.49|469.39|473.54|469.44|473.49|469.39|7
1633675300000|2021-10-08 06:41:40|473.5|469.4|473.46|469.36|473.5|469.4|473.34|469.24|13
1633675310000|2021-10-08 06:41:50|473.42|469.32|472.98|468.88|473.46|469.36|472.98|468.88|12
1633675320000|2021-10-08 06:42:00|473|468.9|473.05|468.95|473.08|468.98|472.87|468.77|19
1633675330000|2021-10-08 06:42:10|473.09|468.99|472.97|468.87|473.11|469.01|472.94|468.84|13
1633675340000|2021-10-08 06:42:20|473.01|468.91|473.03|468.93|473.05|468.95|473|468.9|6
1633675350000|2021-10-08 06:42:30|473.04|468.94|473.04|468.94|473.04|468.94|473.04|468.94|1
1633675360000|2021-10-08 06:42:40|473.03|468.93|472.84|468.74|473.03|468.93|472.81|468.71|13
1633675370000|2021-10-08 06:42:50|472.83|468.73|472.8|468.7|472.84|468.74|472.75|468.65|22
1633675380000|2021-10-08 06:43:00|472.81|468.71|472.8|468.7|472.83|468.73|472.79|468.69|7
1633675390000|2021-10-08 06:43:10|472.81|468.71|472.79|468.69|472.81|468.71|472.79|468.69|2
1633675400000|2021-10-08 06:43:20|472.81|468.71|472.79|468.69|472.81|468.71|472.79|468.69|2
1633675410000|2021-10-08 06:43:30|472.81|468.71|473.18|469.08|473.36|469.26|472.81|468.71|20
1633675420000|2021-10-08 06:43:40|473.16|469.06|473.22|469.12|473.24|469.14|473.16|469.06|6
1633675430000|2021-10-08 06:43:50|473.2|469.1|473.19|469.09|473.21|469.11|473.18|469.08|9
1633675440000|2021-10-08 06:44:00|473.22|469.12|473.34|469.24|473.4|469.3|473.22|469.12|11
1633675450000|2021-10-08 06:44:10|473.41|469.31|473.34|469.24|473.5|469.4|473.32|469.22|17
1633675460000|2021-10-08 06:44:20|473.5|469.4|473.29|469.19|473.5|469.4|473.29|469.19|11
1633675470000|2021-10-08 06:44:30|473.3|469.2|473.28|469.18|473.3|469.2|473.2|469.1|16
1633675480000|2021-10-08 06:44:40|473.23|469.13|473.28|469.18|473.3|469.2|473.22|469.12|11
1633675490000|2021-10-08 06:44:50|473.25|469.15|473.16|469.06|473.29|469.19|473.15|469.05|19
1633675500000|2021-10-08 06:45:00|473.17|469.07|473.19|469.09|473.26|469.16|473.15|469.05|9
1633675510000|2021-10-08 06:45:10|473.18|469.08|473.15|469.05|473.23|469.13|473.14|469.04|14
1633675520000|2021-10-08 06:45:20|473.18|469.08|473.18|469.08|473.18|469.08|473.13|469.03|8
1633675530000|2021-10-08 06:45:30|473.19|469.09|473.15|469.05|473.2|469.1|473.12|469.02|7
1633675540000|2021-10-08 06:45:40|473.2|469.1|473.33|469.23|473.33|469.23|473.12|469.02|16
1633675550000|2021-10-08 06:45:50|473.32|469.22|473.34|469.24|473.41|469.31|473.28|469.18|22
1633675560000|2021-10-08 06:46:00|473.35|469.25|473.38|469.28|473.39|469.29|473.35|469.25|5
1633675570000|2021-10-08 06:46:10|473.43|469.33|473.42|469.32|473.45|469.35|473.36|469.26|12
1633675580000|2021-10-08 06:46:20|473.4|469.3|473.5|469.4|473.5|469.4|473.4|469.3|4
1633675590000|2021-10-08 06:46:30|473.56|469.46|473.54|469.44|473.56|469.46|473.48|469.38|7
1633675600000|2021-10-08 06:46:40|473.62|469.52|473.6|469.5|473.68|469.58|473.55|469.45|12
1633675610000|2021-10-08 06:46:50|473.67|469.57|473.46|469.36|473.69|469.59|473.42|469.32|9
1633675620000|2021-10-08 06:47:00|473.43|469.33|473.6|469.5|473.64|469.54|473.42|469.32|8
1633675630000|2021-10-08 06:47:10|473.63|469.53|473.6|469.5|473.65|469.55|473.6|469.5|4
1633675640000|2021-10-08 06:47:20|473.59|469.49|473.6|469.5|473.61|469.51|473.59|469.49|4
1633675650000|2021-10-08 06:47:30|473.55|469.45|473.55|469.45|473.55|469.45|473.55|469.45|1
1633675660000|2021-10-08 06:47:40|473.58|469.48|473.62|469.52|473.65|469.55|473.55|469.45|12
1633675670000|2021-10-08 06:47:50|473.65|469.55|474.14|470.04|474.22|470.12|473.6|469.5|25
1633675680000|2021-10-08 06:48:00|474.18|470.08|474.11|470.01|474.32|470.22|474.11|470.01|23
1633675690000|2021-10-08 06:48:10|474.2|470.1|474.5|470.4|474.5|470.4|474.18|470.08|16
1633675700000|2021-10-08 06:48:20|474.46|470.36|474.65|470.55|474.87|470.77|474.46|470.36|21
1633675710000|2021-10-08 06:48:30|474.6|470.5|474.37|470.27|474.7|470.6|474.24|470.14|21
1633675720000|2021-10-08 06:48:40|474.45|470.35|474.35|470.25|474.45|470.35|474.32|470.22|13
1633675730000|2021-10-08 06:48:50|474.4|470.3|473.73|469.63|474.4|470.3|473.7|469.6|18
1633675740000|2021-10-08 06:49:00|473.72|469.62|473.77|469.67|473.81|469.71|473.66|469.56|17
1633675750000|2021-10-08 06:49:10|473.78|469.68|473.58|469.48|473.78|469.68|473.54|469.44|19
1633675760000|2021-10-08 06:49:20|473.54|469.44|473.4|469.3|473.54|469.44|473.37|469.27|23
1633675770000|2021-10-08 06:49:30|473.43|469.33|473.27|469.17|473.43|469.33|473.27|469.17|18
1633675780000|2021-10-08 06:49:40|473.26|469.16|474.15|470.05|474.15|470.05|473.25|469.15|19
1633675790000|2021-10-08 06:49:50|474.13|470.03|474.47|470.37|474.49|470.39|474.13|470.03|22
1633675800000|2021-10-08 06:50:00|474.59|470.49|474.37|470.27|474.7|470.6|474.37|470.27|25
1633675810000|2021-10-08 06:50:10|474.33|470.23|474.04|469.94|474.36|470.26|474.03|469.93|27
1633675820000|2021-10-08 06:50:20|474.02|469.92|474.11|470.01|474.23|470.13|473.98|469.88|19
1633675830000|2021-10-08 06:50:30|474.05|469.95|474.05|469.95|474.05|469.95|474|469.9|11
1633675840000|2021-10-08 06:50:40|474.03|469.93|474.2|470.1|474.25|470.15|474.03|469.93|11
1633675850000|2021-10-08 06:50:50|474.13|470.03|474.22|470.12|474.34|470.24|474.13|470.03|11
1633675860000|2021-10-08 06:51:00|474.23|470.13|474.22|470.12|474.24|470.14|474.2|470.1|9
1633675870000|2021-10-08 06:51:10|474.31|470.21|474.23|470.13|474.31|470.21|474.23|470.13|6
1633675880000|2021-10-08 06:51:20|474.22|470.12|474.32|470.22|474.45|470.35|474.14|470.04|16
1633675890000|2021-10-08 06:51:30|474.3|470.2|474.29|470.19|474.31|470.21|474.27|470.17|5
1633675900000|2021-10-08 06:51:40|474.25|470.15|474.26|470.16|474.28|470.18|474.24|470.14|6
1633675910000|2021-10-08 06:51:50|474.29|470.19|474.26|470.16|474.29|470.19|474.25|470.15|6
1633675920000|2021-10-08 06:52:00|474.2|470.1|474.11|470.01|474.2|470.1|474.03|469.93|19
1633675930000|2021-10-08 06:52:10|474.08|469.98|474.14|470.04|474.19|470.09|474.08|469.98|12
1633675940000|2021-10-08 06:52:20|474.13|470.03|474.15|470.05|474.17|470.07|474.07|469.97|22
1633675950000|2021-10-08 06:52:30|474.14|470.04|474.29|470.19|474.4|470.3|474.1|470|17
1633675960000|2021-10-08 06:52:40|474.3|470.2|474.38|470.28|474.38|470.28|474.22|470.12|22
1633675970000|2021-10-08 06:52:50|474.45|470.35|474.58|470.48|474.62|470.52|474.45|470.35|15
1633675980000|2021-10-08 06:53:00|474.49|470.39|474.53|470.43|474.55|470.45|474.45|470.35|9
1633675990000|2021-10-08 06:53:10|474.52|470.42|474.64|470.54|474.64|470.54|474.45|470.35|14
1633676000000|2021-10-08 06:53:20|474.75|470.65|474.72|470.62|474.85|470.75|474.6|470.5|20
1633676010000|2021-10-08 06:53:30|474.64|470.54|474.68|470.58|474.68|470.58|474.64|470.54|9
1633676020000|2021-10-08 06:53:40|474.66|470.56|474.52|470.42|474.66|470.56|474.52|470.42|14
1633676030000|2021-10-08 06:53:50|474.51|470.41|474.46|470.36|474.51|470.41|474.43|470.33|14
1633676040000|2021-10-08 06:54:00|474.48|470.38|474.85|470.75|474.94|470.84|474.47|470.37|21
1633676050000|2021-10-08 06:54:10|474.84|470.74|474.88|470.78|474.88|470.78|474.6|470.5|20
1633676060000|2021-10-08 06:54:20|474.7|470.6|474.83|470.73|474.85|470.75|474.7|470.6|8
1633676070000|2021-10-08 06:54:30|474.84|470.74|474.92|470.82|474.92|470.82|474.79|470.69|15
1633676080000|2021-10-08 06:54:40|474.91|470.81|474.91|470.81|475.05|470.95|474.9|470.8|13
1633676090000|2021-10-08 06:54:50|474.9|470.8|474.9|470.8|474.92|470.82|474.89|470.79|9
1633676100000|2021-10-08 06:55:00|474.92|470.82|475.06|470.96|475.06|470.96|474.9|470.8|8
1633676110000|2021-10-08 06:55:10|474.93|470.83|474.79|470.69|474.93|470.83|474.79|470.69|19
1633676120000|2021-10-08 06:55:20|474.77|470.67|474.91|470.81|474.91|470.81|474.77|470.67|12
1633676130000|2021-10-08 06:55:30|474.92|470.82|474.9|470.8|474.93|470.83|474.89|470.79|7
1633676140000|2021-10-08 06:55:40|474.91|470.81|475.02|470.92|475.02|470.92|474.9|470.8|10
1633676150000|2021-10-08 06:55:50|475.01|470.91|474.92|470.82|475.11|471.01|474.88|470.78|20
1633676160000|2021-10-08 06:56:00|474.9|470.8|474.9|470.8|475|470.9|474.88|470.78|13
1633676170000|2021-10-08 06:56:10|474.89|470.79|474.96|470.86|474.96|470.86|474.87|470.77|6
1633676180000|2021-10-08 06:56:20|474.99|470.89|475.14|471.04|475.18|471.08|474.94|470.84|13
1633676190000|2021-10-08 06:56:30|475.11|471.01|475.39|471.29|475.39|471.29|475.1|471|18
1633676200000|2021-10-08 06:56:40|475.38|471.28|475.44|471.34|475.45|471.35|475.38|471.28|18
1633676210000|2021-10-08 06:56:50|475.45|471.35|475.45|471.35|475.45|471.35|475.4|471.3|7
1633676220000|2021-10-08 06:57:00|475.44|471.34|475.43|471.33|475.45|471.35|475.21|471.11|19
1633676230000|2021-10-08 06:57:10|475.42|471.32|475.62|471.52|475.62|471.52|475.41|471.31|16
1633676240000|2021-10-08 06:57:20|475.59|471.49|475.7|471.6|475.8|471.7|475.59|471.49|8
1633676250000|2021-10-08 06:57:30|475.74|471.64|475.7|471.6|475.74|471.64|475.7|471.6|2
1633676260000|2021-10-08 06:57:40|475.72|471.62|475.83|471.73|475.83|471.73|475.7|471.6|12
1633676270000|2021-10-08 06:57:50|475.7|471.6|475.6|471.5|475.72|471.62|475.59|471.49|16
1633676280000|2021-10-08 06:58:00|475.61|471.51|475.53|471.43|475.61|471.51|475.48|471.38|21
1633676290000|2021-10-08 06:58:10|475.55|471.45|475.57|471.47|475.57|471.47|475.49|471.39|12
1633676300000|2021-10-08 06:58:20|475.51|471.41|475.53|471.43|475.55|471.45|475.47|471.37|15
1633676310000|2021-10-08 06:58:30|475.52|471.42|475.5|471.4|475.52|471.42|475.46|471.36|13
1633676320000|2021-10-08 06:58:40|475.47|471.37|475.58|471.48|475.6|471.5|475.47|471.37|11
1633676330000|2021-10-08 06:58:50|475.61|471.51|475.6|471.5|475.61|471.51|475.55|471.45|9
1633676340000|2021-10-08 06:59:00|475.62|471.52|475.83|471.73|475.87|471.77|475.6|471.5|10
1633676350000|2021-10-08 06:59:10|475.8|471.7|477.01|472.91|477.01|472.91|475.8|471.7|30
1633676360000|2021-10-08 06:59:20|477.02|472.92|477.73|473.63|477.82|473.72|477.02|472.92|27
1633676370000|2021-10-08 06:59:30|477.74|473.64|479.04|474.94|479.06|474.96|477.73|473.63|30
1633676380000|2021-10-08 06:59:40|479.02|474.92|478.15|474.05|479.02|474.92|477.9|473.8|26
1633676390000|2021-10-08 06:59:50|478.07|473.97|477.15|473.05|478.07|473.97|477.15|473.05|28
1633676400000|2021-10-08 07:00:00|477.14|473.04|477.45|473.35|477.55|473.45|477.05|472.95|30
1633676410000|2021-10-08 07:00:10|477.44|473.34|477.44|473.34|477.61|473.51|477.25|473.15|20
1633676420000|2021-10-08 07:00:20|477.45|473.35|477.4|473.3|477.58|473.48|477.25|473.15|28
1633676430000|2021-10-08 07:00:30|477.39|473.29|477.38|473.28|477.45|473.35|477.36|473.26|13
1633676440000|2021-10-08 07:00:40|477.39|473.29|477.47|473.37|477.49|473.39|477.33|473.23|16
1633676450000|2021-10-08 07:00:50|477.44|473.34|477.72|473.62|477.77|473.67|477.34|473.24|27
1633676460000|2021-10-08 07:01:00|477.73|473.63|478.24|474.14|478.24|474.14|477.73|473.63|23
1633676470000|2021-10-08 07:01:10|478.2|474.1|477.86|473.76|478.29|474.19|477.76|473.66|26
1633676480000|2021-10-08 07:01:20|477.79|473.69|477.63|473.53|477.79|473.69|477.52|473.42|12
1633676490000|2021-10-08 07:01:30|477.5|473.4|476.94|472.84|477.5|473.4|476.94|472.84|18
1633676500000|2021-10-08 07:01:40|476.95|472.85|476.82|472.72|476.95|472.85|476.8|472.7|13
1633676510000|2021-10-08 07:01:50|476.83|472.73|476.76|472.66|476.84|472.74|476.76|472.66|19
1633676520000|2021-10-08 07:02:00|476.72|472.62|476.32|472.22|476.72|472.62|476.31|472.21|25
1633676530000|2021-10-08 07:02:10|476.31|472.21|475.86|471.76|476.32|472.22|475.83|471.73|24
1633676540000|2021-10-08 07:02:20|475.85|471.75|475.72|471.62|475.86|471.76|475.72|471.62|29
1633676550000|2021-10-08 07:02:30|475.71|471.61|475.33|471.23|475.72|471.62|475.33|471.23|23
1633676560000|2021-10-08 07:02:40|475.34|471.24|475.49|471.39|475.52|471.42|475.34|471.24|20
1633676570000|2021-10-08 07:02:50|475.51|471.41|475.38|471.28|475.51|471.41|475.36|471.26|16
1633676580000|2021-10-08 07:03:00|475.37|471.27|475.6|471.5|475.6|471.5|475.34|471.24|16
1633676590000|2021-10-08 07:03:10|475.61|471.51|475.61|471.51|475.78|471.68|475.59|471.49|22
1633676600000|2021-10-08 07:03:20|475.6|471.5|475.38|471.28|475.63|471.53|475.38|471.28|18
1633676610000|2021-10-08 07:03:30|475.25|471.15|475.09|470.99|475.25|471.15|474.99|470.89|15
1633676620000|2021-10-08 07:03:40|475.08|470.98|475.18|471.08|475.22|471.12|475.08|470.98|19
1633676630000|2021-10-08 07:03:50|475.22|471.12|475.06|470.96|475.28|471.18|475.06|470.96|23
1633676640000|2021-10-08 07:04:00|475.04|470.94|475.03|470.93|475.06|470.96|474.96|470.86|12
1633676650000|2021-10-08 07:04:10|474.94|470.84|475.14|471.04|475.14|471.04|474.94|470.84|10
1633676660000|2021-10-08 07:04:20|475.13|471.03|475.5|471.4|475.5|471.4|475.1|471|26
1633676670000|2021-10-08 07:04:30|475.61|471.51|475.56|471.46|475.64|471.54|475.51|471.41|9
1633676680000|2021-10-08 07:04:40|475.55|471.45|475.23|471.13|475.55|471.45|475.22|471.12|18
1633676690000|2021-10-08 07:04:50|475.22|471.12|475.21|471.11|475.23|471.13|475.19|471.09|8
1633676700000|2021-10-08 07:05:00|475.24|471.14|475.34|471.24|475.36|471.26|475.22|471.12|13
1633676710000|2021-10-08 07:05:10|475.33|471.23|475.22|471.12|475.34|471.24|475.17|471.07|15
1633676720000|2021-10-08 07:05:20|475.16|471.06|475.52|471.42|475.53|471.43|475.16|471.06|16
1633676730000|2021-10-08 07:05:30|475.61|471.51|475.81|471.71|475.81|471.71|475.54|471.44|15
1633676740000|2021-10-08 07:05:40|475.8|471.7|475.96|471.86|475.96|471.86|475.8|471.7|10
1633676750000|2021-10-08 07:05:50|476|471.9|476.02|471.92|476.05|471.95|476|471.9|5
1633676760000|2021-10-08 07:06:00|476|471.9|476.04|471.94|476.04|471.94|475.97|471.87|12
1633676770000|2021-10-08 07:06:10|476.02|471.92|475.66|471.56|476.02|471.92|475.66|471.56|19
1633676780000|2021-10-08 07:06:20|475.64|471.54|475.68|471.58|475.71|471.61|475.61|471.51|10
1633676790000|2021-10-08 07:06:30|475.64|471.54|475.88|471.78|475.92|471.82|475.64|471.54|10
1633676800000|2021-10-08 07:06:40|475.82|471.72|476.09|471.99|476.09|471.99|475.82|471.72|15
1633676810000|2021-10-08 07:06:50|476.12|472.02|476.08|471.98|476.12|472.02|476.07|471.97|15
1633676820000|2021-10-08 07:07:00|476.06|471.96|475.55|471.45|476.06|471.96|475.55|471.45|18
1633676830000|2021-10-08 07:07:10|475.56|471.46|475.52|471.42|475.56|471.46|475.37|471.27|22
1633676840000|2021-10-08 07:07:20|475.55|471.45|476.04|471.94|476.04|471.94|475.55|471.45|21
1633676850000|2021-10-08 07:07:30|476.03|471.93|476.03|471.93|476.1|472|476|471.9|21
1633676860000|2021-10-08 07:07:40|476.05|471.95|476.02|471.92|476.07|471.97|475.97|471.87|12
1633676870000|2021-10-08 07:07:50|475.98|471.88|476.14|472.04|476.14|472.04|475.97|471.87|21
1633676880000|2021-10-08 07:08:00|476.12|472.02|476.11|472.01|476.13|472.03|476.1|472|8
1633676890000|2021-10-08 07:08:10|476.12|472.02|476.13|472.03|476.14|472.04|476.11|472.01|11
1633676900000|2021-10-08 07:08:20|476.12|472.02|476.14|472.04|476.14|472.04|476.12|472.02|5
1633676910000|2021-10-08 07:08:30|476.13|472.03|476.11|472.01|476.15|472.05|476.11|472.01|14
1633676920000|2021-10-08 07:08:40|476.13|472.03|476.16|472.06|476.16|472.06|476.1|472|14
1633676930000|2021-10-08 07:08:50|476.15|472.05|476.25|472.15|476.25|472.15|476.08|471.98|14
1633676940000|2021-10-08 07:09:00|476.26|472.16|476.31|472.21|476.31|472.21|476.26|472.16|9
1633676950000|2021-10-08 07:09:10|476.32|472.22|476.3|472.2|476.35|472.25|476.25|472.15|15
1633676960000|2021-10-08 07:09:20|476.33|472.23|476.38|472.28|476.42|472.32|476.28|472.18|16
1633676970000|2021-10-08 07:09:30|476.34|472.24|476.31|472.21|476.42|472.32|476.31|472.21|4
1633676980000|2021-10-08 07:09:40|476.32|472.22|476.34|472.24|476.35|472.25|476.3|472.2|13
1633676990000|2021-10-08 07:09:50|476.35|472.25|476.21|472.11|476.35|472.25|476.18|472.08|16
1633677000000|2021-10-08 07:10:00|476.23|472.13|476.35|472.25|476.4|472.3|476.23|472.13|22
1633677010000|2021-10-08 07:10:10|476.41|472.31|476.36|472.26|476.46|472.36|476.3|472.2|22
1633677020000|2021-10-08 07:10:20|476.37|472.27|476.42|472.32|476.5|472.4|476.37|472.27|10
1633677030000|2021-10-08 07:10:30|476.43|472.33|476.41|472.31|476.47|472.37|476.41|472.31|6
1633677040000|2021-10-08 07:10:40|476.43|472.33|476.21|472.11|476.47|472.37|476.19|472.09|21
1633677050000|2021-10-08 07:10:50|476.19|472.09|476|471.9|476.23|472.13|475.95|471.85|14
1633677060000|2021-10-08 07:11:00|476.06|471.96|476.2|472.1|476.3|472.2|476.03|471.93|9
1633677070000|2021-10-08 07:11:10|476.19|472.09|476.5|472.4|476.5|472.4|476.13|472.03|21
1633677080000|2021-10-08 07:11:20|476.58|472.48|476.92|472.82|476.92|472.82|476.55|472.45|21
1633677090000|2021-10-08 07:11:30|476.91|472.81|477|472.9|477.04|472.94|476.9|472.8|17
1633677100000|2021-10-08 07:11:40|476.99|472.89|477.05|472.95|477.08|472.98|476.95|472.85|26
1633677110000|2021-10-08 07:11:50|477.01|472.91|477.03|472.93|477.1|473|477|472.9|20
1633677120000|2021-10-08 07:12:00|477.02|472.92|476.8|472.7|477.03|472.93|476.77|472.67|21
1633677130000|2021-10-08 07:12:10|476.82|472.72|476.89|472.79|476.9|472.8|476.82|472.72|18
1633677140000|2021-10-08 07:12:20|476.88|472.78|476.79|472.69|476.89|472.79|476.74|472.64|20
1633677150000|2021-10-08 07:12:30|476.74|472.64|476.98|472.88|477.04|472.94|476.7|472.6|25
1633677160000|2021-10-08 07:12:40|476.96|472.86|477.25|473.15|477.26|473.16|476.96|472.86|21
1633677170000|2021-10-08 07:12:50|477.26|473.16|477.31|473.21|477.31|473.21|477.26|473.16|7
1633677180000|2021-10-08 07:13:00|477.32|473.22|477.31|473.21|477.32|473.22|477.25|473.15|13
1633677190000|2021-10-08 07:13:10|477.33|473.23|477.86|473.76|477.91|473.81|477.33|473.23|20
1633677200000|2021-10-08 07:13:20|477.88|473.78|477.7|473.6|477.93|473.83|477.57|473.47|28
1633677210000|2021-10-08 07:13:30|477.73|473.63|477.73|473.63|477.89|473.79|477.71|473.61|15
1633677220000|2021-10-08 07:13:40|477.72|473.62|477.38|473.28|477.72|473.62|477.32|473.22|27
1633677230000|2021-10-08 07:13:50|477.37|473.27|477.35|473.25|477.39|473.29|477.33|473.23|19
1633677240000|2021-10-08 07:14:00|477.47|473.37|477.58|473.48|477.63|473.53|477.47|473.37|18
1633677250000|2021-10-08 07:14:10|477.57|473.47|477.72|473.62|477.72|473.62|477.48|473.38|23
1633677260000|2021-10-08 07:14:20|477.7|473.6|477.69|473.59|477.78|473.68|477.69|473.59|20
1633677270000|2021-10-08 07:14:30|477.68|473.58|477.45|473.35|477.68|473.58|477.39|473.29|18
1633677280000|2021-10-08 07:14:40|477.42|473.32|477.35|473.25|477.53|473.43|477.34|473.24|22
1633677290000|2021-10-08 07:14:50|477.33|473.23|477.53|473.43|477.53|473.43|477.33|473.23|18
1633677300000|2021-10-08 07:15:00|477.46|473.36|477.77|473.67|477.78|473.68|477.43|473.33|15
1633677310000|2021-10-08 07:15:10|477.74|473.64|478.18|474.08|478.18|474.08|477.6|473.5|21
1633677320000|2021-10-08 07:15:20|478.17|474.07|477.71|473.61|478.17|474.07|477.66|473.56|20
1633677330000|2021-10-08 07:15:30|477.8|473.7|477.48|473.38|477.8|473.7|477.48|473.38|12
1633677340000|2021-10-08 07:15:40|477.57|473.47|477.63|473.53|477.71|473.61|477.56|473.46|22
1633677350000|2021-10-08 07:15:50|477.62|473.52|477.54|473.44|477.73|473.63|477.54|473.44|22
1633677360000|2021-10-08 07:16:00|477.5|473.4|477.6|473.5|477.6|473.5|477.47|473.37|18
1633677370000|2021-10-08 07:16:10|477.67|473.57|477.91|473.81|477.98|473.88|477.64|473.54|27
1633677380000|2021-10-08 07:16:20|477.88|473.78|477.75|473.65|477.92|473.82|477.69|473.59|28
1633677390000|2021-10-08 07:16:30|477.74|473.64|477.62|473.52|477.81|473.71|477.6|473.5|31
1633677400000|2021-10-08 07:16:40|477.61|473.51|477.35|473.25|477.61|473.51|477.35|473.25|28
1633677410000|2021-10-08 07:16:50|477.33|473.23|477.39|473.29|477.42|473.32|477.33|473.23|19
1633677420000|2021-10-08 07:17:00|477.41|473.31|477.16|473.06|477.49|473.39|477.16|473.06|22
1633677430000|2021-10-08 07:17:10|477.15|473.05|477.13|473.03|477.15|473.05|476.88|472.78|23
1633677440000|2021-10-08 07:17:20|477.16|473.06|477.01|472.91|477.16|473.06|476.89|472.79|20
1633677450000|2021-10-08 07:17:30|476.89|472.79|476.9|472.8|477.08|472.98|476.83|472.73|15
1633677460000|2021-10-08 07:17:40|476.97|472.87|476.92|472.82|477.08|472.98|476.89|472.79|20
1633677470000|2021-10-08 07:17:50|477|472.9|476.73|472.63|477|472.9|476.73|472.63|17
1633677480000|2021-10-08 07:18:00|476.75|472.65|476.96|472.86|477.03|472.93|476.7|472.6|25
1633677490000|2021-10-08 07:18:10|476.9|472.8|476.84|472.74|477|472.9|476.84|472.74|13
1633677500000|2021-10-08 07:18:20|476.85|472.75|476.84|472.74|476.91|472.81|476.71|472.61|16
1633677510000|2021-10-08 07:18:30|476.85|472.75|476.79|472.69|476.88|472.78|476.79|472.69|13
1633677520000|2021-10-08 07:18:40|476.73|472.63|476.78|472.68|476.87|472.77|476.72|472.62|22
1633677530000|2021-10-08 07:18:50|476.8|472.7|476.72|472.62|476.82|472.72|476.71|472.61|10
1633677540000|2021-10-08 07:19:00|476.71|472.61|476.74|472.64|476.81|472.71|476.7|472.6|17
1633677550000|2021-10-08 07:19:10|476.78|472.68|476.56|472.46|476.78|472.68|476.56|472.46|21
1633677560000|2021-10-08 07:19:20|476.5|472.4|476.68|472.58|476.68|472.58|476.5|472.4|18
1633677570000|2021-10-08 07:19:30|476.64|472.54|476.59|472.49|476.64|472.54|476.55|472.45|12
1633677580000|2021-10-08 07:19:40|476.56|472.46|476.63|472.53|476.63|472.53|476.49|472.39|13
1633677590000|2021-10-08 07:19:50|476.62|472.52|476.5|472.4|476.62|472.52|476.4|472.3|10
1633677600000|2021-10-08 07:20:00|476.52|472.42|476.4|472.3|476.62|472.52|476.4|472.3|19
1633677610000|2021-10-08 07:20:10|476.36|472.26|476.28|472.18|476.41|472.31|476.13|472.03|16
1633677620000|2021-10-08 07:20:20|476.22|472.12|476.2|472.1|476.25|472.15|476.17|472.07|19
1633677630000|2021-10-08 07:20:30|476.25|472.15|476.29|472.19|476.48|472.38|476.16|472.06|17
1633677640000|2021-10-08 07:20:40|476.28|472.18|476.4|472.3|476.43|472.33|476.25|472.15|13
1633677650000|2021-10-08 07:20:50|476.39|472.29|476.55|472.45|476.55|472.45|476.39|472.29|10
1633677660000|2021-10-08 07:21:00|476.42|472.32|476.4|472.3|476.42|472.32|476.39|472.29|6
1633677670000|2021-10-08 07:21:10|476.57|472.47|476.73|472.63|476.74|472.64|476.54|472.44|20
1633677680000|2021-10-08 07:21:20|476.7|472.6|476.8|472.7|476.8|472.7|476.64|472.54|7
1633677690000|2021-10-08 07:21:30|476.78|472.68|476.7|472.6|476.8|472.7|476.6|472.5|10
1633677700000|2021-10-08 07:21:40|476.8|472.7|476.81|472.71|476.81|472.71|476.6|472.5|12
1633677710000|2021-10-08 07:21:50|476.8|472.7|477.01|472.91|477.2|473.1|476.8|472.7|21
1633677720000|2021-10-08 07:22:00|477.02|472.92|476.92|472.82|477.02|472.92|476.88|472.78|10
1633677730000|2021-10-08 07:22:10|476.87|472.77|477.02|472.92|477.08|472.98|476.87|472.77|18
1633677740000|2021-10-08 07:22:20|477.05|472.95|477.2|473.1|477.25|473.15|477.05|472.95|19
1633677750000|2021-10-08 07:22:30|477.22|473.12|477.57|473.47|477.57|473.47|477.22|473.12|15
1633677760000|2021-10-08 07:22:40|477.52|473.42|477.37|473.27|477.55|473.45|477.34|473.24|19
1633677770000|2021-10-08 07:22:50|477.27|473.17|477.38|473.28|477.43|473.33|477.21|473.11|16
1633677780000|2021-10-08 07:23:00|477.45|473.35|477.28|473.18|477.46|473.36|477.28|473.18|10
1633677790000|2021-10-08 07:23:10|477.34|473.24|477.19|473.09|477.34|473.24|477.19|473.09|13
1633677800000|2021-10-08 07:23:20|477.21|473.11|477.29|473.19|477.35|473.25|477.17|473.07|18
1633677810000|2021-10-08 07:23:30|477.39|473.29|477.22|473.12|477.39|473.29|477.15|473.05|26
1633677820000|2021-10-08 07:23:40|477.23|473.13|477.3|473.2|477.31|473.21|477.22|473.12|15
1633677830000|2021-10-08 07:23:50|477.28|473.18|477.27|473.17|477.31|473.21|477.26|473.16|8
1633677840000|2021-10-08 07:24:00|477.3|473.2|477.31|473.21|477.33|473.23|477.3|473.2|5
1633677850000|2021-10-08 07:24:10|477.32|473.22|477.27|473.17|477.32|473.22|477.27|473.17|3
1633677860000|2021-10-08 07:24:20|477.29|473.19|477.32|473.22|477.34|473.24|477.29|473.19|7
1633677870000|2021-10-08 07:24:30|477.42|473.32|477.17|473.07|477.42|473.32|477.17|473.07|11
1633677880000|2021-10-08 07:24:40|477.19|473.09|477.2|473.1|477.25|473.15|477.02|472.92|16
1633677890000|2021-10-08 07:24:50|477.1|473|477.07|472.97|477.15|473.05|477.06|472.96|9
1633677900000|2021-10-08 07:25:00|477.06|472.96|477.1|473|477.1|473|477.06|472.96|2
1633677910000|2021-10-08 07:25:10|477.11|473.01|477.1|473|477.14|473.04|477.07|472.97|10
1633677920000|2021-10-08 07:25:20|477.14|473.04|477.1|473|477.2|473.1|477.05|472.95|11
1633677930000|2021-10-08 07:25:30|477.07|472.97|477.07|472.97|477.1|473|477.05|472.95|7
1633677940000|2021-10-08 07:25:40|477.06|472.96|477.15|473.05|477.15|473.05|477.05|472.95|9
1633677950000|2021-10-08 07:25:50|477.29|473.19|477.42|473.32|477.42|473.32|477.26|473.16|11
1633677960000|2021-10-08 07:26:00|477.41|473.31|478.03|473.93|478.03|473.93|477.4|473.3|21
1633677970000|2021-10-08 07:26:10|477.94|473.84|477.98|473.88|477.98|473.88|477.83|473.73|13
1633677980000|2021-10-08 07:26:20|478.01|473.91|478.15|474.05|478.24|474.14|477.95|473.85|22
1633677990000|2021-10-08 07:26:30|478.2|474.1|478.12|474.02|478.2|474.1|478.06|473.96|19
1633678000000|2021-10-08 07:26:40|478.13|474.03|478.17|474.07|478.17|474.07|478.1|474|15
1633678010000|2021-10-08 07:26:50|478.12|474.02|478.36|474.26|478.44|474.34|478.08|473.98|24
1633678020000|2021-10-08 07:27:00|478.35|474.25|478.2|474.1|478.35|474.25|478.18|474.08|13
1633678030000|2021-10-08 07:27:10|478.18|474.08|477.95|473.85|478.19|474.09|477.95|473.85|18
1633678040000|2021-10-08 07:27:20|477.98|473.88|477.93|473.83|478|473.9|477.93|473.83|7
1633678050000|2021-10-08 07:27:30|477.96|473.86|477.9|473.8|478|473.9|477.89|473.79|12
1633678060000|2021-10-08 07:27:40|477.89|473.79|477.83|473.73|477.89|473.79|477.81|473.71|8
1633678070000|2021-10-08 07:27:50|477.88|473.78|478.1|474|478.21|474.11|477.87|473.77|24
1633678080000|2021-10-08 07:28:00|478.15|474.05|478.13|474.03|478.15|474.05|478.08|473.98|20
1633678090000|2021-10-08 07:28:10|478.15|474.05|478.2|474.1|478.2|474.1|478.11|474.01|14
1633678100000|2021-10-08 07:28:20|478.12|474.02|478.04|473.94|478.12|474.02|478.03|473.93|15
1633678110000|2021-10-08 07:28:30|478.06|473.96|477.91|473.81|478.11|474.01|477.88|473.78|20
1633678120000|2021-10-08 07:28:40|477.9|473.8|477.7|473.6|477.9|473.8|477.7|473.6|10
1633678130000|2021-10-08 07:28:50|477.75|473.65|477.6|473.5|477.79|473.69|477.6|473.5|16
1633678140000|2021-10-08 07:29:00|477.67|473.57|477.46|473.36|477.67|473.57|477.3|473.2|24
1633678150000|2021-10-08 07:29:10|477.34|473.24|477.34|473.24|477.42|473.32|477.31|473.21|19
1633678160000|2021-10-08 07:29:20|477.4|473.3|477.42|473.32|477.5|473.4|477.35|473.25|19
1633678170000|2021-10-08 07:29:30|477.41|473.31|477.4|473.3|477.47|473.37|477.35|473.25|17
1633678180000|2021-10-08 07:29:40|477.42|473.32|477.72|473.62|477.77|473.67|477.4|473.3|20
1633678190000|2021-10-08 07:29:50|477.71|473.61|477.6|473.5|477.75|473.65|477.55|473.45|14
1633678200000|2021-10-08 07:30:00|477.63|473.53|477.92|473.82|477.92|473.82|477.5|473.4|26
1633678210000|2021-10-08 07:30:10|477.9|473.8|478.12|474.02|478.2|474.1|477.89|473.79|17
1633678220000|2021-10-08 07:30:20|478.14|474.04|478.01|473.91|478.27|474.17|478.01|473.91|18
1633678230000|2021-10-08 07:30:30|478|473.9|477.99|473.89|478.11|474.01|477.93|473.83|19
1633678240000|2021-10-08 07:30:40|477.93|473.83|477.8|473.7|477.99|473.89|477.64|473.54|28
1633678250000|2021-10-08 07:30:50|477.75|473.65|477.58|473.48|477.84|473.74|477.58|473.48|23
1633678260000|2021-10-08 07:31:00|477.59|473.49|477.55|473.45|477.63|473.53|477.55|473.45|13
1633678270000|2021-10-08 07:31:10|477.58|473.48|477.71|473.61|477.72|473.62|477.5|473.4|13
1633678280000|2021-10-08 07:31:20|477.7|473.6|477.6|473.5|477.72|473.62|477.6|473.5|15
1633678290000|2021-10-08 07:31:30|477.59|473.49|477.72|473.62|477.73|473.63|477.59|473.49|10
1633678300000|2021-10-08 07:31:40|477.66|473.56|477.67|473.57|477.69|473.59|477.65|473.55|10
1633678310000|2021-10-08 07:31:50|477.66|473.56|477.71|473.61|477.73|473.63|477.65|473.55|13
1633678320000|2021-10-08 07:32:00|477.72|473.62|477.78|473.68|477.78|473.68|477.71|473.61|14
1633678330000|2021-10-08 07:32:10|477.76|473.66|477.71|473.61|477.76|473.66|477.67|473.57|11
1633678340000|2021-10-08 07:32:20|477.72|473.62|477.68|473.58|477.77|473.67|477.68|473.58|9
1633678350000|2021-10-08 07:32:30|477.61|473.51|477.61|473.51|477.68|473.58|477.61|473.51|11
1633678360000|2021-10-08 07:32:40|477.65|473.55|477.78|473.68|477.78|473.68|477.65|473.55|11
1633678370000|2021-10-08 07:32:50|477.76|473.66|477.7|473.6|477.76|473.66|477.7|473.6|7
1633678380000|2021-10-08 07:33:00|477.72|473.62|477.6|473.5|477.72|473.62|477.6|473.5|3
1633678390000|2021-10-08 07:33:10|477.58|473.48|477.43|473.33|477.58|473.48|477.43|473.33|11
1633678400000|2021-10-08 07:33:20|477.45|473.35|477.35|473.25|477.54|473.44|477.3|473.2|10
1633678410000|2021-10-08 07:33:30|477.36|473.26|477.41|473.31|477.45|473.35|477.34|473.24|6
1633678420000|2021-10-08 07:33:40|477.51|473.41|478|473.9|478.02|473.92|477.51|473.41|18
1633678430000|2021-10-08 07:33:50|477.95|473.85|477.73|473.63|477.96|473.86|477.73|473.63|10
1633678440000|2021-10-08 07:34:00|477.61|473.51|477.62|473.52|477.65|473.55|477.6|473.5|7
1633678450000|2021-10-08 07:34:10|477.6|473.5|477.65|473.55|477.7|473.6|477.56|473.46|12
1633678460000|2021-10-08 07:34:20|477.62|473.52|477.8|473.7|477.91|473.81|477.62|473.52|15
1633678470000|2021-10-08 07:34:30|477.78|473.68|477.8|473.7|477.81|473.71|477.76|473.66|7
1633678480000|2021-10-08 07:34:40|477.87|473.77|477.85|473.75|477.9|473.8|477.8|473.7|10
1633678490000|2021-10-08 07:34:50|477.8|473.7|477.72|473.62|477.85|473.75|477.72|473.62|13
1633678500000|2021-10-08 07:35:00|477.74|473.64|477.75|473.65|477.75|473.65|477.69|473.59|10
1633678510000|2021-10-08 07:35:10|477.71|473.61|477.6|473.5|477.71|473.61|477.57|473.47|12
1633678520000|2021-10-08 07:35:20|477.59|473.49|477.57|473.47|477.59|473.49|477.57|473.47|4
1633678530000|2021-10-08 07:35:30|477.52|473.42|476.98|472.88|477.54|473.44|476.98|472.88|25
1633678540000|2021-10-08 07:35:40|476.85|472.75|476.73|472.63|476.85|472.75|476.63|472.53|19
1633678550000|2021-10-08 07:35:50|476.72|472.62|476.64|472.54|476.75|472.65|476.58|472.48|18
1633678560000|2021-10-08 07:36:00|476.63|472.53|476.8|472.7|477|472.9|476.62|472.52|25
1633678570000|2021-10-08 07:36:10|476.85|472.75|476.9|472.8|476.93|472.83|476.82|472.72|13
1633678580000|2021-10-08 07:36:20|476.88|472.78|476.96|472.86|477|472.9|476.81|472.71|16
1633678590000|2021-10-08 07:36:30|476.97|472.87|477.03|472.93|477.2|473.1|476.97|472.87|18
1633678600000|2021-10-08 07:36:40|477.02|472.92|476.75|472.65|477.1|473|476.73|472.63|20
1633678610000|2021-10-08 07:36:50|476.69|472.59|476.67|472.57|476.75|472.65|476.67|472.57|11
1633678620000|2021-10-08 07:37:00|476.69|472.59|476.75|472.65|476.98|472.88|476.68|472.58|19
1633678630000|2021-10-08 07:37:10|476.73|472.63|476.75|472.65|476.8|472.7|476.73|472.63|12
1633678640000|2021-10-08 07:37:20|476.7|472.6|476.69|472.59|476.75|472.65|476.65|472.55|12
1633678650000|2021-10-08 07:37:30|476.68|472.58|476.48|472.38|476.68|472.58|476.48|472.38|12
1633678660000|2021-10-08 07:37:40|476.49|472.39|476.46|472.36|476.5|472.4|476.45|472.35|10
1633678670000|2021-10-08 07:37:50|476.49|472.39|476.25|472.15|476.49|472.39|476.22|472.12|17
1633678680000|2021-10-08 07:38:00|476.22|472.12|476.09|471.99|476.24|472.14|476.09|471.99|23
1633678690000|2021-10-08 07:38:10|476.08|471.98|476.26|472.16|476.29|472.19|476.08|471.98|16
1633678700000|2021-10-08 07:38:20|476.24|472.14|476.23|472.13|476.28|472.18|476.23|472.13|12
1633678710000|2021-10-08 07:38:30|476.22|472.12|476.11|472.01|476.25|472.15|476.11|472.01|19
1633678720000|2021-10-08 07:38:40|476.09|471.99|476.11|472.01|476.12|472.02|476.08|471.98|12
1633678730000|2021-10-08 07:38:50|476.12|472.02|476.15|472.05|476.15|472.05|475.93|471.83|22
1633678740000|2021-10-08 07:39:00|476.14|472.04|476.03|471.93|476.17|472.07|476.03|471.93|25
1633678750000|2021-10-08 07:39:10|476.02|471.92|476.43|472.33|476.47|472.37|476.02|471.92|21
1633678760000|2021-10-08 07:39:20|476.51|472.41|476.42|472.32|476.69|472.59|476.38|472.28|22
1633678770000|2021-10-08 07:39:30|476.44|472.34|476.3|472.2|476.44|472.34|476.25|472.15|15
1633678780000|2021-10-08 07:39:40|476.22|472.12|476.17|472.07|476.32|472.22|476.17|472.07|10
1633678790000|2021-10-08 07:39:50|476.22|472.12|476.35|472.25|476.35|472.25|476.18|472.08|8
1633678800000|2021-10-08 07:40:00|476.21|472.11|476.3|472.2|476.3|472.2|476.2|472.1|7
1633678810000|2021-10-08 07:40:10|476.15|472.05|475.85|471.75|476.16|472.06|475.85|471.75|10
1633678820000|2021-10-08 07:40:20|475.77|471.67|475.84|471.74|475.84|471.74|475.68|471.58|18
1633678830000|2021-10-08 07:40:30|475.85|471.75|476.01|471.91|476.01|471.91|475.8|471.7|16
1633678840000|2021-10-08 07:40:40|476|471.9|475.94|471.84|476.27|472.17|475.94|471.84|23
1633678850000|2021-10-08 07:40:50|476.03|471.93|476.06|471.96|476.09|471.99|475.91|471.81|20
1633678860000|2021-10-08 07:41:00|476.16|472.06|476.04|471.94|476.16|472.06|476.01|471.91|17
1633678870000|2021-10-08 07:41:10|476.03|471.93|475.9|471.8|476.15|472.05|475.9|471.8|15
1633678880000|2021-10-08 07:41:20|475.78|471.68|475.55|471.45|475.78|471.68|475.55|471.45|15
1633678890000|2021-10-08 07:41:30|475.56|471.46|475.63|471.53|475.64|471.54|475.55|471.45|11
1633678900000|2021-10-08 07:41:40|475.6|471.5|475.81|471.71|475.81|471.71|475.59|471.49|15
1633678910000|2021-10-08 07:41:50|475.8|471.7|475.8|471.7|475.82|471.72|475.78|471.68|7
1633678920000|2021-10-08 07:42:00|475.85|471.75|475.85|471.75|475.86|471.76|475.7|471.6|13
1633678930000|2021-10-08 07:42:10|475.84|471.74|475.99|471.89|475.99|471.89|475.74|471.64|11
1633678940000|2021-10-08 07:42:20|476|471.9|476.09|471.99|476.09|471.99|475.95|471.85|6
1633678950000|2021-10-08 07:42:30|476.02|471.92|476.1|472|476.1|472|475.9|471.8|13
1633678960000|2021-10-08 07:42:40|476.16|472.06|476.16|472.06|476.17|472.07|476.1|472|17
1633678970000|2021-10-08 07:42:50|476.15|472.05|476.26|472.16|476.26|472.16|476.03|471.93|17
1633678980000|2021-10-08 07:43:00|476.22|472.12|476.1|472|476.22|472.12|476.1|472|11
1633678990000|2021-10-08 07:43:10|476.18|472.08|476.12|472.02|476.19|472.09|476.1|472|7
1633679000000|2021-10-08 07:43:20|476.11|472.01|476.09|471.99|476.22|472.12|476.09|471.99|19
1633679010000|2021-10-08 07:43:30|476.16|472.06|476.08|471.98|476.16|472.06|476.06|471.96|9
1633679020000|2021-10-08 07:43:40|476.12|472.02|475.94|471.84|476.18|472.08|475.94|471.84|12
1633679030000|2021-10-08 07:43:50|475.93|471.83|476.1|472|476.12|472.02|475.83|471.73|14
1633679040000|2021-10-08 07:44:00|476.15|472.05|476.13|472.03|476.2|472.1|476.1|472|10
1633679050000|2021-10-08 07:44:10|476.16|472.06|476.49|472.39|476.8|472.7|476.13|472.03|23
1633679060000|2021-10-08 07:44:20|476.46|472.36|476.25|472.15|476.46|472.36|476.25|472.15|9
1633679070000|2021-10-08 07:44:30|476.3|472.2|475.98|471.88|476.3|472.2|475.98|471.88|21
1633679080000|2021-10-08 07:44:40|476.01|471.91|476.2|472.1|476.25|472.15|475.98|471.88|16
1633679090000|2021-10-08 07:44:50|476.33|472.23|476.47|472.37|476.47|472.37|476.33|472.23|6
1633679100000|2021-10-08 07:45:00|476.4|472.3|476.37|472.27|476.49|472.39|476.37|472.27|8
1633679110000|2021-10-08 07:45:10|476.39|472.29|476.36|472.26|476.39|472.29|476.12|472.02|18
1633679120000|2021-10-08 07:45:20|476.31|472.21|476.34|472.24|476.41|472.31|476.3|472.2|10
1633679130000|2021-10-08 07:45:30|476.35|472.25|476.04|471.94|476.35|472.25|476.01|471.91|21
1633679140000|2021-10-08 07:45:40|476.05|471.95|475.86|471.76|476.05|471.95|475.83|471.73|22
1633679150000|2021-10-08 07:45:50|475.85|471.75|475.86|471.76|475.91|471.81|475.79|471.69|16
1633679160000|2021-10-08 07:46:00|475.8|471.7|475.73|471.63|475.93|471.83|475.64|471.54|21
1633679170000|2021-10-08 07:46:10|475.67|471.57|475.74|471.64|475.79|471.69|475.6|471.5|18
1633679180000|2021-10-08 07:46:20|475.71|471.61|476.02|471.92|476.02|471.92|475.7|471.6|18
1633679190000|2021-10-08 07:46:30|476|471.9|475.99|471.89|476.06|471.96|475.99|471.89|15
1633679200000|2021-10-08 07:46:40|476|471.9|476.15|472.05|476.15|472.05|475.99|471.89|8
1633679210000|2021-10-08 07:46:50|476.14|472.04|475.98|471.88|476.19|472.09|475.96|471.86|16
1633679220000|2021-10-08 07:47:00|476.05|471.95|476.15|472.05|476.17|472.07|475.81|471.71|29
1633679230000|2021-10-08 07:47:10|476.48|472.38|477.16|473.06|477.16|473.06|476.48|472.38|33
1633679240000|2021-10-08 07:47:20|477.22|473.12|477.6|473.5|477.81|473.71|477.1|473|33
1633679250000|2021-10-08 07:47:30|477.56|473.46|477.7|473.6|478.01|473.91|477.55|473.45|36
1633679260000|2021-10-08 07:47:40|477.64|473.54|478.06|473.96|478.12|474.02|477.64|473.54|29
1633679270000|2021-10-08 07:47:50|478|473.9|477.97|473.87|478.13|474.03|477.9|473.8|28
1633679280000|2021-10-08 07:48:00|477.95|473.85|478|473.9|478.1|474|477.8|473.7|32
1633679290000|2021-10-08 07:48:10|477.99|473.89|477.86|473.76|478.1|474|477.78|473.68|28
1633679300000|2021-10-08 07:48:20|477.85|473.75|478.04|473.94|478.16|474.06|477.84|473.74|30
1633679310000|2021-10-08 07:48:30|477.97|473.87|478.12|474.02|478.12|474.02|477.93|473.83|31
1633679320000|2021-10-08 07:48:40|478.24|474.14|478.1|474|478.3|474.2|478.05|473.95|25
1633679330000|2021-10-08 07:48:50|478.09|473.99|476.98|472.88|478.09|473.99|476.93|472.83|36
1633679340000|2021-10-08 07:49:00|477|472.9|477.28|473.18|477.42|473.32|477|472.9|26
1633679350000|2021-10-08 07:49:10|477.27|473.17|477.77|473.67|477.77|473.67|477.27|473.17|29
1633679360000|2021-10-08 07:49:20|477.76|473.66|477.72|473.62|477.99|473.89|477.69|473.59|28
1633679370000|2021-10-08 07:49:30|477.77|473.67|477.7|473.6|477.94|473.84|477.69|473.59|25
1633679380000|2021-10-08 07:49:40|477.65|473.55|477.49|473.39|477.67|473.57|477.44|473.34|30
1633679390000|2021-10-08 07:49:50|477.42|473.32|476.68|472.58|477.42|473.32|476.68|472.58|30
1633679400000|2021-10-08 07:50:00|476.61|472.51|476.5|472.4|476.62|472.52|476.33|472.23|25
1633679410000|2021-10-08 07:50:10|476.48|472.38|476.69|472.59|476.74|472.64|476.48|472.38|26
1633679420000|2021-10-08 07:50:20|476.7|472.6|476.8|472.7|476.95|472.85|476.68|472.58|14
1633679430000|2021-10-08 07:50:30|476.81|472.71|477.42|473.32|477.55|473.45|476.81|472.71|26
1633679440000|2021-10-08 07:50:40|477.36|473.26|476.93|472.83|477.42|473.32|476.78|472.68|30
1633679450000|2021-10-08 07:50:50|476.94|472.84|476.95|472.85|476.95|472.85|476.73|472.63|21
1633679460000|2021-10-08 07:51:00|476.85|472.75|477.17|473.07|477.2|473.1|476.83|472.73|29
1633679470000|2021-10-08 07:51:10|477.31|473.21|477.06|472.96|477.31|473.21|477.03|472.93|27
1633679480000|2021-10-08 07:51:20|477.3|473.2|477.2|473.1|477.4|473.3|477.08|472.98|24
1633679490000|2021-10-08 07:51:30|477.17|473.07|477.22|473.12|477.35|473.25|477.05|472.95|22
1633679500000|2021-10-08 07:51:40|477.23|473.13|476.94|472.84|477.3|473.2|476.94|472.84|14
1633679510000|2021-10-08 07:51:50|476.95|472.85|476.98|472.88|477.1|473|476.93|472.83|25
1633679520000|2021-10-08 07:52:00|476.93|472.83|476.8|472.7|476.98|472.88|476.8|472.7|24
1633679530000|2021-10-08 07:52:10|476.86|472.76|476.95|472.85|476.95|472.85|476.67|472.57|16
1633679540000|2021-10-08 07:52:20|476.85|472.75|477.09|472.99|477.1|473|476.73|472.63|25
1633679550000|2021-10-08 07:52:30|477.07|472.97|477.6|473.5|477.67|473.57|476.99|472.89|27
1633679560000|2021-10-08 07:52:40|477.53|473.43|477.58|473.48|477.61|473.51|477.49|473.39|12
1633679570000|2021-10-08 07:52:50|477.63|473.53|477.43|473.33|477.69|473.59|477.4|473.3|17
1633679580000|2021-10-08 07:53:00|477.46|473.36|477.53|473.43|477.65|473.55|477.42|473.32|14
1633679590000|2021-10-08 07:53:10|477.56|473.46|477.31|473.21|477.56|473.46|477.31|473.21|18
1633679600000|2021-10-08 07:53:20|477.48|473.38|477.47|473.37|477.5|473.4|477.35|473.25|21
1633679610000|2021-10-08 07:53:30|477.5|473.4|477.51|473.41|477.51|473.41|477.39|473.29|13
1633679620000|2021-10-08 07:53:40|477.49|473.39|477.5|473.4|477.58|473.48|477.4|473.3|21
1633679630000|2021-10-08 07:53:50|477.52|473.42|477.4|473.3|477.55|473.45|477.36|473.26|11
1633679640000|2021-10-08 07:54:00|477.44|473.34|477.73|473.63|477.86|473.76|477.4|473.3|28
1633679650000|2021-10-08 07:54:10|477.72|473.62|477.86|473.76|477.86|473.76|477.63|473.53|11
1633679660000|2021-10-08 07:54:20|477.82|473.72|477.73|473.63|477.9|473.8|477.73|473.63|6
1633679670000|2021-10-08 07:54:30|477.8|473.7|477.9|473.8|477.9|473.8|477.67|473.57|23
1633679680000|2021-10-08 07:54:40|477.88|473.78|477.92|473.82|477.94|473.84|477.8|473.7|17
1633679690000|2021-10-08 07:54:50|477.9|473.8|477.7|473.6|477.95|473.85|477.7|473.6|18
1633679700000|2021-10-08 07:55:00|477.8|473.7|477.51|473.41|477.8|473.7|477.48|473.38|14
1633679710000|2021-10-08 07:55:10|477.5|473.4|477.43|473.33|477.55|473.45|477.4|473.3|16
1633679720000|2021-10-08 07:55:20|477.42|473.32|477.49|473.39|477.55|473.45|477.4|473.3|12
1633679730000|2021-10-08 07:55:30|477.45|473.35|477.63|473.53|477.63|473.53|477.42|473.32|11
1633679740000|2021-10-08 07:55:40|477.62|473.52|477.7|473.6|477.72|473.62|477.54|473.44|10
1633679750000|2021-10-08 07:55:50|477.71|473.61|477.83|473.73|477.9|473.8|477.71|473.61|17
1633679760000|2021-10-08 07:56:00|477.9|473.8|478.03|473.93|478.07|473.97|477.87|473.77|21
1633679770000|2021-10-08 07:56:10|478.02|473.92|478.3|474.2|478.39|474.29|477.94|473.84|21
1633679780000|2021-10-08 07:56:20|478.28|474.18|478.28|474.18|478.39|474.29|478.19|474.09|14
1633679790000|2021-10-08 07:56:30|478.26|474.16|478.24|474.14|478.36|474.26|478.23|474.13|16
1633679800000|2021-10-08 07:56:40|478.23|474.13|477.95|473.85|478.32|474.22|477.95|473.85|21
1633679810000|2021-10-08 07:56:50|477.96|473.86|477.81|473.71|477.98|473.88|477.81|473.71|18
1633679820000|2021-10-08 07:57:00|477.84|473.74|477.17|473.07|477.84|473.74|477.13|473.03|28
1633679830000|2021-10-08 07:57:10|477.03|472.93|477.26|473.16|477.38|473.28|477.03|472.93|18
1633679840000|2021-10-08 07:57:20|477.29|473.19|477.32|473.22|477.36|473.26|477.25|473.15|12
1633679850000|2021-10-08 07:57:30|477.31|473.21|477.31|473.21|477.32|473.22|477.3|473.2|4
1633679860000|2021-10-08 07:57:40|477.33|473.23|477.74|473.64|477.74|473.64|477.33|473.23|11
1633679870000|2021-10-08 07:57:50|477.73|473.63|477.38|473.28|477.73|473.63|477.38|473.28|22
1633679880000|2021-10-08 07:58:00|477.39|473.29|477.34|473.24|477.48|473.38|477.31|473.21|15
1633679890000|2021-10-08 07:58:10|477.38|473.28|477.47|473.37|477.53|473.43|477.3|473.2|19
1633679900000|2021-10-08 07:58:20|477.48|473.38|477.35|473.25|477.55|473.45|477.35|473.25|8
1633679910000|2021-10-08 07:58:30|477.3|473.2|477.39|473.29|477.41|473.31|477.25|473.15|8
1633679920000|2021-10-08 07:58:40|477.34|473.24|477.37|473.27|477.37|473.27|477.34|473.24|4
1633679930000|2021-10-08 07:58:50|477.33|473.23|477.63|473.53|477.64|473.54|477.33|473.23|13
1633679940000|2021-10-08 07:59:00|477.62|473.52|477.57|473.47|477.7|473.6|477.42|473.32|19
1633679950000|2021-10-08 07:59:10|477.55|473.45|477.38|473.28|477.6|473.5|477.38|473.28|24
1633679960000|2021-10-08 07:59:20|477.35|473.25|477.54|473.44|477.63|473.53|477.3|473.2|25
1633679970000|2021-10-08 07:59:30|477.6|473.5|477.83|473.73|477.98|473.88|477.6|473.5|21
1633679980000|2021-10-08 07:59:40|477.86|473.76|478.06|473.96|478.2|474.1|477.81|473.71|14
1633679990000|2021-10-08 07:59:50|478.09|473.99|478.23|474.13|478.25|474.15|478|473.9|11
1633680000000|2021-10-08 08:00:00|478.04|473.94|478.04|473.94|478.23|474.13|478.04|473.94|4
1633680010000|2021-10-08 08:00:10|478.07|473.97|478.1|474|478.4|474.3|478.07|473.97|11
1633680020000|2021-10-08 08:00:20|478.12|474.02|478.25|474.15|478.28|474.18|478|473.9|24
1633680030000|2021-10-08 08:00:30|478.19|474.09|478.12|474.02|478.26|474.16|478.12|474.02|21
1633680040000|2021-10-08 08:00:40|478.24|474.14|478.3|474.2|478.3|474.2|478.15|474.05|13
1633680050000|2021-10-08 08:00:50|478.29|474.19|478.1|474|478.3|474.2|478.1|474|15
1633680060000|2021-10-08 08:01:00|478.15|474.05|478.16|474.06|478.2|474.1|478.08|473.98|19
1633680070000|2021-10-08 08:01:10|478.3|474.2|478.25|474.15|478.35|474.25|478.13|474.03|17
1633680080000|2021-10-08 08:01:20|478.15|474.05|478.15|474.05|478.4|474.3|478.15|474.05|18
1633680090000|2021-10-08 08:01:30|478.16|474.06|478.35|474.25|478.4|474.3|478.16|474.06|3
1633680100000|2021-10-08 08:01:40|478.3|474.2|478.25|474.15|478.35|474.25|478.21|474.11|6
1633680110000|2021-10-08 08:01:50|478.24|474.14|478.42|474.32|478.45|474.35|478.24|474.14|13
1633680120000|2021-10-08 08:02:00|478.45|474.35|477.74|473.64|478.5|474.4|477.6|473.5|22
1633680130000|2021-10-08 08:02:10|477.75|473.65|477.71|473.61|477.75|473.65|477.5|473.4|23
1633680140000|2021-10-08 08:02:20|477.7|473.6|477.69|473.59|477.78|473.68|477.65|473.55|18
1633680150000|2021-10-08 08:02:30|477.7|473.6|477.77|473.67|477.9|473.8|477.66|473.56|21
1633680160000|2021-10-08 08:02:40|477.78|473.68|477.84|473.74|477.88|473.78|477.69|473.59|16
1633680170000|2021-10-08 08:02:50|477.85|473.75|478.07|473.97|478.15|474.05|477.85|473.75|25
1633680180000|2021-10-08 08:03:00|478.01|473.91|478.03|473.93|478.23|474.13|477.97|473.87|27
1633680190000|2021-10-08 08:03:10|478.07|473.97|478|473.9|478.13|474.03|477.95|473.85|27
1633680200000|2021-10-08 08:03:20|478.02|473.92|477.95|473.85|478.2|474.1|477.95|473.85|23
1633680210000|2021-10-08 08:03:30|477.96|473.86|477.55|473.45|478|473.9|477.49|473.39|23
1633680220000|2021-10-08 08:03:40|477.56|473.46|477.65|473.55|477.7|473.6|477.5|473.4|23
1633680230000|2021-10-08 08:03:50|477.67|473.57|477.68|473.58|477.75|473.65|477.66|473.56|12
1633680240000|2021-10-08 08:04:00|477.62|473.52|477.91|473.81|477.94|473.84|477.62|473.52|16
1633680250000|2021-10-08 08:04:10|477.9|473.8|477.9|473.8|477.95|473.85|477.89|473.79|18
1633680260000|2021-10-08 08:04:20|477.86|473.76|477.87|473.77|477.94|473.84|477.86|473.76|15
1633680270000|2021-10-08 08:04:30|477.83|473.73|477.69|473.59|477.83|473.73|477.64|473.54|19
1633680280000|2021-10-08 08:04:40|477.72|473.62|477.6|473.5|477.72|473.62|477.58|473.48|20
1633680290000|2021-10-08 08:04:50|477.59|473.49|477.39|473.29|477.62|473.52|477.36|473.26|18
1633680300000|2021-10-08 08:05:00|477.36|473.26|477.4|473.3|477.46|473.36|477.36|473.26|11
1633680310000|2021-10-08 08:05:10|477.37|473.27|477.39|473.29|477.41|473.31|477.35|473.25|9
1633680320000|2021-10-08 08:05:20|477.35|473.25|477.1|473|477.35|473.25|477.1|473|26
1633680330000|2021-10-08 08:05:30|477.12|473.02|477.18|473.08|477.25|473.15|477.02|472.92|25
1633680340000|2021-10-08 08:05:40|477.17|473.07|477.31|473.21|477.32|473.22|477.08|472.98|16
1633680350000|2021-10-08 08:05:50|477.25|473.15|477.2|473.1|477.39|473.29|477.2|473.1|13
1633680360000|2021-10-08 08:06:00|477.24|473.14|477.42|473.32|477.42|473.32|477.17|473.07|22
1633680370000|2021-10-08 08:06:10|477.43|473.33|477.36|473.26|477.43|473.33|477.29|473.19|20
1633680380000|2021-10-08 08:06:20|477.29|473.19|477.45|473.35|477.45|473.35|477.24|473.14|24
1633680390000|2021-10-08 08:06:30|477.44|473.34|477.15|473.05|477.5|473.4|477.15|473.05|16
1633680400000|2021-10-08 08:06:40|477.2|473.1|476.99|472.89|477.2|473.1|476.99|472.89|14
1633680410000|2021-10-08 08:06:50|476.98|472.88|476.59|472.49|477.07|472.97|476.45|472.35|32
1633680420000|2021-10-08 08:07:00|476.54|472.44|475.75|471.65|476.54|472.44|475.65|471.55|34
1633680430000|2021-10-08 08:07:10|475.76|471.66|476.53|472.43|476.53|472.43|475.75|471.65|31
1633680440000|2021-10-08 08:07:20|476.52|472.42|476.71|472.61|476.83|472.73|476.52|472.42|22
1633680450000|2021-10-08 08:07:30|476.73|472.63|476.8|472.7|476.87|472.77|476.7|472.6|20
1633680460000|2021-10-08 08:07:40|476.75|472.65|476.61|472.51|476.75|472.65|476.55|472.45|29
1633680470000|2021-10-08 08:07:50|476.62|472.52|476.76|472.66|477.04|472.94|476.61|472.51|30
1633680480000|2021-10-08 08:08:00|476.77|472.67|476.66|472.56|476.79|472.69|476.66|472.56|28
1633680490000|2021-10-08 08:08:10|476.67|472.57|476.48|472.38|476.67|472.57|476.46|472.36|18
1633680500000|2021-10-08 08:08:20|476.47|472.37|476.4|472.3|476.64|472.54|476.39|472.29|21
1633680510000|2021-10-08 08:08:30|476.43|472.33|476.32|472.22|476.45|472.35|476.21|472.11|27
1633680520000|2021-10-08 08:08:40|476.28|472.18|476.69|472.59|476.69|472.59|476.23|472.13|23
1633680530000|2021-10-08 08:08:50|476.65|472.55|476.54|472.44|476.69|472.59|476.5|472.4|28
1633680540000|2021-10-08 08:09:00|476.55|472.45|477.05|472.95|477.09|472.99|476.55|472.45|29
1633680550000|2021-10-08 08:09:10|477.09|472.99|476.91|472.81|477.09|472.99|476.9|472.8|12
1633680560000|2021-10-08 08:09:20|476.93|472.83|476.83|472.73|477.06|472.96|476.75|472.65|23
1633680570000|2021-10-08 08:09:30|476.78|472.68|476.57|472.47|476.78|472.68|476.56|472.46|19
1633680580000|2021-10-08 08:09:40|476.6|472.5|476.77|472.67|476.79|472.69|476.6|472.5|17
1633680590000|2021-10-08 08:09:50|476.72|472.62|477.06|472.96|477.06|472.96|476.72|472.62|21
1633680600000|2021-10-08 08:10:00|477.07|472.97|476.88|472.78|477.11|473.01|476.88|472.78|22
1633680610000|2021-10-08 08:10:10|476.9|472.8|476.8|472.7|476.9|472.8|476.7|472.6|21
1633680620000|2021-10-08 08:10:20|476.89|472.79|476.78|472.68|476.89|472.79|476.71|472.61|20
1633680630000|2021-10-08 08:10:30|476.75|472.65|476.73|472.63|476.75|472.65|476.54|472.44|23
1633680640000|2021-10-08 08:10:40|476.74|472.64|476.72|472.62|476.85|472.75|476.7|472.6|18
1633680650000|2021-10-08 08:10:50|476.73|472.63|476.73|472.63|476.76|472.66|476.65|472.55|22
1633680660000|2021-10-08 08:11:00|476.71|472.61|476.71|472.61|476.72|472.62|476.69|472.59|8
1633680670000|2021-10-08 08:11:10|476.69|472.59|476.61|472.51|476.69|472.59|476.61|472.51|15
1633680680000|2021-10-08 08:11:20|476.67|472.57|476.62|472.52|476.67|472.57|476.6|472.5|8
1633680690000|2021-10-08 08:11:30|476.63|472.53|476.82|472.72|476.85|472.75|476.63|472.53|12
1633680700000|2021-10-08 08:11:40|476.84|472.74|476.9|472.8|476.94|472.84|476.81|472.71|15
1633680710000|2021-10-08 08:11:50|476.93|472.83|477.14|473.04|477.17|473.07|476.9|472.8|17
1633680720000|2021-10-08 08:12:00|477.13|473.03|477.37|473.27|477.38|473.28|477.13|473.03|11
1633680730000|2021-10-08 08:12:10|477.38|473.28|477.3|473.2|477.38|473.28|477.26|473.16|13
1633680740000|2021-10-08 08:12:20|477.28|473.18|477.37|473.27|477.38|473.28|477.22|473.12|13
1633680750000|2021-10-08 08:12:30|477.4|473.3|477.23|473.13|477.4|473.3|477.23|473.13|6
1633680760000|2021-10-08 08:12:40|477.46|473.36|477.35|473.25|477.46|473.36|477.3|473.2|21
1633680770000|2021-10-08 08:12:50|477.34|473.24|477.75|473.65|477.85|473.75|477.34|473.24|22
1633680780000|2021-10-08 08:13:00|477.72|473.62|477.67|473.57|477.74|473.64|477.55|473.45|24
1633680790000|2021-10-08 08:13:10|477.66|473.56|477.4|473.3|477.66|473.56|477.34|473.24|17
1633680800000|2021-10-08 08:13:20|477.59|473.49|477.56|473.46|477.59|473.49|477.5|473.4|11
1633680810000|2021-10-08 08:13:30|477.53|473.43|477.52|473.42|477.56|473.46|477.48|473.38|13
1633680820000|2021-10-08 08:13:40|477.53|473.43|477.5|473.4|477.75|473.65|477.5|473.4|18
1633680830000|2021-10-08 08:13:50|477.55|473.45|477.53|473.43|477.56|473.46|477.45|473.35|18
1633680840000|2021-10-08 08:14:00|477.49|473.39|477.44|473.34|477.54|473.44|477.44|473.34|14
1633680850000|2021-10-08 08:14:10|477.45|473.35|477.48|473.38|477.5|473.4|477.41|473.31|15
1633680860000|2021-10-08 08:14:20|477.5|473.4|477.53|473.43|477.55|473.45|477.48|473.38|21
1633680870000|2021-10-08 08:14:30|477.54|473.44|477.46|473.36|477.55|473.45|477.38|473.28|16
1633680880000|2021-10-08 08:14:40|477.45|473.35|477.41|473.31|477.48|473.38|477.4|473.3|15
1633680890000|2021-10-08 08:14:50|477.42|473.32|477.41|473.31|477.49|473.39|477.4|473.3|27
1633680900000|2021-10-08 08:15:00|477.4|473.3|477.45|473.35|477.6|473.5|477.39|473.29|23
1633680910000|2021-10-08 08:15:10|477.53|473.43|477.52|473.42|477.63|473.53|477.47|473.37|22
1633680920000|2021-10-08 08:15:20|477.48|473.38|477.09|472.99|477.48|473.38|477|472.9|29
1633680930000|2021-10-08 08:15:30|477.08|472.98|477.35|473.25|477.35|473.25|477|472.9|19
1633680940000|2021-10-08 08:15:40|477.36|473.26|477.94|473.84|477.94|473.84|477.31|473.21|19
1633680950000|2021-10-08 08:15:50|477.92|473.82|477.95|473.85|478.23|474.13|477.87|473.77|34
1633680960000|2021-10-08 08:16:00|477.94|473.84|477.78|473.68|478|473.9|477.76|473.66|17
1633680970000|2021-10-08 08:16:10|477.77|473.67|477.96|473.86|477.96|473.86|477.73|473.63|20
1633680980000|2021-10-08 08:16:20|477.98|473.88|478.06|473.96|478.09|473.99|477.94|473.84|20
1633680990000|2021-10-08 08:16:30|478|473.9|477.98|473.88|478.28|474.18|477.97|473.87|22
1633681000000|2021-10-08 08:16:40|477.99|473.89|477.98|473.88|478|473.9|477.95|473.85|9
1633681010000|2021-10-08 08:16:50|477.97|473.87|477.99|473.89|478.1|474|477.97|473.87|19
1633681020000|2021-10-08 08:17:00|478|473.9|477.48|473.38|478|473.9|477.41|473.31|25
1633681030000|2021-10-08 08:17:10|477.5|473.4|478.18|474.08|478.33|474.23|477.47|473.37|31
1633681040000|2021-10-08 08:17:20|478.16|474.06|478.29|474.19|478.38|474.28|478.16|474.06|32
1633681050000|2021-10-08 08:17:30|478.32|474.22|477.96|473.86|478.37|474.27|477.88|473.78|33
1633681060000|2021-10-08 08:17:40|478.01|473.91|478.1|474|478.11|474.01|478.01|473.91|26
1633681070000|2021-10-08 08:17:50|478.08|473.98|478.31|474.21|478.34|474.24|478.08|473.98|26
1633681080000|2021-10-08 08:18:00|478.3|474.2|478.11|474.01|478.31|474.21|478.08|473.98|21
1633681090000|2021-10-08 08:18:10|478.1|474|477.99|473.89|478.1|474|477.9|473.8|23
1633681100000|2021-10-08 08:18:20|477.98|473.88|477.9|473.8|478.04|473.94|477.9|473.8|30
1633681110000|2021-10-08 08:18:30|477.91|473.81|477.95|473.85|478.06|473.96|477.9|473.8|14
1633681120000|2021-10-08 08:18:40|477.94|473.84|477.8|473.7|477.95|473.85|477.76|473.66|18
1633681130000|2021-10-08 08:18:50|477.81|473.71|477.9|473.8|477.9|473.8|477.8|473.7|9
1633681140000|2021-10-08 08:19:00|477.93|473.83|477.96|473.86|478.16|474.06|477.93|473.83|20
1633681150000|2021-10-08 08:19:10|477.97|473.87|478.02|473.92|478.04|473.94|477.96|473.86|16
1633681160000|2021-10-08 08:19:20|478.04|473.94|478.28|474.18|478.3|474.2|478.03|473.93|20
1633681170000|2021-10-08 08:19:30|478.29|474.19|478.6|474.5|478.6|474.5|478.29|474.19|24
1633681180000|2021-10-08 08:19:40|478.62|474.52|478.87|474.77|478.93|474.83|478.6|474.5|23
1633681190000|2021-10-08 08:19:50|478.86|474.76|478.91|474.81|478.98|474.88|478.79|474.69|20
1633681200000|2021-10-08 08:20:00|478.92|474.82|479.12|475.02|479.14|475.04|478.92|474.82|20
1633681210000|2021-10-08 08:20:10|479.1|475|479.29|475.19|479.29|475.19|479.09|474.99|17
1633681220000|2021-10-08 08:20:20|479.39|475.29|480.06|475.96|480.06|475.96|479.25|475.15|27
1633681230000|2021-10-08 08:20:30|480.02|475.92|479.93|475.83|480.08|475.98|479.92|475.82|15
1633681240000|2021-10-08 08:20:40|479.92|475.82|479.79|475.69|479.98|475.88|479.79|475.69|20
1633681250000|2021-10-08 08:20:50|479.84|475.74|478.9|474.8|479.85|475.75|478.85|474.75|24
1633681260000|2021-10-08 08:21:00|478.94|474.84|479.11|475.01|479.2|475.1|478.94|474.84|20
1633681270000|2021-10-08 08:21:10|479.17|475.07|479.21|475.11|479.55|475.45|479.11|475.01|16
1633681280000|2021-10-08 08:21:20|479.26|475.16|479.34|475.24|479.42|475.32|479.26|475.16|16
1633681290000|2021-10-08 08:21:30|479.31|475.21|479.35|475.25|479.37|475.27|479.25|475.15|16
1633681300000|2021-10-08 08:21:40|479.34|475.24|479.31|475.21|479.35|475.25|479.3|475.2|9
1633681310000|2021-10-08 08:21:50|479.32|475.22|479.34|475.24|479.34|475.24|479.3|475.2|13
1633681320000|2021-10-08 08:22:00|479.33|475.23|479.74|475.64|479.79|475.69|479.33|475.23|24
1633681330000|2021-10-08 08:22:10|479.73|475.63|479.64|475.54|479.75|475.65|479.64|475.54|11
1633681340000|2021-10-08 08:22:20|479.6|475.5|479.53|475.43|479.61|475.51|479.46|475.36|16
1633681350000|2021-10-08 08:22:30|479.54|475.44|479.86|475.76|479.92|475.82|479.51|475.41|18
1633681360000|2021-10-08 08:22:40|479.88|475.78|479.99|475.89|480.06|475.96|479.8|475.7|29
1633681370000|2021-10-08 08:22:50|479.96|475.86|480.34|476.24|480.34|476.24|479.96|475.86|23
1633681380000|2021-10-08 08:23:00|480.38|476.28|480.8|476.7|480.89|476.79|480.35|476.25|27
1633681390000|2021-10-08 08:23:10|480.82|476.72|480.68|476.58|480.87|476.77|480.63|476.53|28
1633681400000|2021-10-08 08:23:20|480.75|476.65|480.35|476.25|480.75|476.65|480.3|476.2|21
1633681410000|2021-10-08 08:23:30|480.4|476.3|480.48|476.38|480.49|476.39|480.35|476.25|18
1633681420000|2021-10-08 08:23:40|480.45|476.35|480.6|476.5|480.6|476.5|480.43|476.33|21
1633681430000|2021-10-08 08:23:50|480.61|476.51|480.54|476.44|480.62|476.52|480.5|476.4|12
1633681440000|2021-10-08 08:24:00|480.55|476.45|480.75|476.65|480.79|476.69|480.55|476.45|16
1633681450000|2021-10-08 08:24:10|480.76|476.66|481.3|477.2|481.34|477.24|480.72|476.62|20
1633681460000|2021-10-08 08:24:20|481.25|477.15|481.09|476.99|481.25|477.15|480.97|476.87|23
1633681470000|2021-10-08 08:24:30|481.1|477|481.11|477.01|481.2|477.1|481.08|476.98|22
1633681480000|2021-10-08 08:24:40|481.1|477|481.25|477.15|481.37|477.27|481.05|476.95|24
1633681490000|2021-10-08 08:24:50|481.26|477.16|481.22|477.12|481.28|477.18|481.2|477.1|16
1633681500000|2021-10-08 08:25:00|481.2|477.1|481.22|477.12|481.23|477.13|481.2|477.1|7
1633681510000|2021-10-08 08:25:10|481.21|477.11|481.2|477.1|481.23|477.13|481.19|477.09|10
1633681520000|2021-10-08 08:25:20|481.16|477.06|481.05|476.95|481.23|477.13|480.9|476.8|21
1633681530000|2021-10-08 08:25:30|481|476.9|480.8|476.7|481|476.9|480.8|476.7|17
1633681540000|2021-10-08 08:25:40|480.79|476.69|481|476.9|481.12|477.02|480.79|476.69|14
1633681550000|2021-10-08 08:25:50|481.04|476.94|481|476.9|481.11|477.01|481|476.9|4
1633681560000|2021-10-08 08:26:00|481.03|476.93|481|476.9|481.1|477|481|476.9|6
1633681580000|2021-10-08 08:26:20|480.98|476.88|480.9|476.8|480.98|476.88|480.8|476.7|10
1633681590000|2021-10-08 08:26:30|480.8|476.7|480.97|476.87|481|476.9|480.8|476.7|16
1633681600000|2021-10-08 08:26:40|481|476.9|480.97|476.87|481|476.9|480.91|476.81|11
1633681610000|2021-10-08 08:26:50|480.92|476.82|480.94|476.84|481.05|476.95|480.83|476.73|15
1633681620000|2021-10-08 08:27:00|481|476.9|481.1|477|481.2|477.1|480.99|476.89|14
1633681630000|2021-10-08 08:27:10|481.11|477.01|480.99|476.89|481.11|477.01|480.99|476.89|10
1633681640000|2021-10-08 08:27:20|481.01|476.91|480.9|476.8|481.03|476.93|480.9|476.8|9
1633681650000|2021-10-08 08:27:30|480.97|476.87|480.9|476.8|480.97|476.87|480.9|476.8|2
1633681660000|2021-10-08 08:27:40|480.85|476.75|480.8|476.7|480.95|476.85|480.8|476.7|13
1633681670000|2021-10-08 08:27:50|480.81|476.71|480.95|476.85|480.95|476.85|480.8|476.7|18
1633681680000|2021-10-08 08:28:00|480.94|476.84|480.96|476.86|481.03|476.93|480.9|476.8|19
1633681690000|2021-10-08 08:28:10|480.9|476.8|480.89|476.79|480.94|476.84|480.89|476.79|6
1633681700000|2021-10-08 08:28:20|480.87|476.77|480.72|476.62|480.87|476.77|480.72|476.62|9
1633681710000|2021-10-08 08:28:30|480.7|476.6|480.6|476.5|480.71|476.61|480.6|476.5|8
1633681720000|2021-10-08 08:28:40|480.65|476.55|480.33|476.23|480.65|476.55|480.29|476.19|14
1633681730000|2021-10-08 08:28:50|480.31|476.21|480.21|476.11|480.31|476.21|480.05|475.95|23
1633681740000|2021-10-08 08:29:00|480.22|476.12|480.5|476.4|480.5|476.4|480.19|476.09|15
1633681750000|2021-10-08 08:29:10|480.49|476.39|480.76|476.66|480.76|476.66|480.49|476.39|16
1633681760000|2021-10-08 08:29:20|480.78|476.68|480.8|476.7|480.82|476.72|480.7|476.6|18
1633681770000|2021-10-08 08:29:30|480.79|476.69|480.76|476.66|480.96|476.86|480.76|476.66|23
1633681780000|2021-10-08 08:29:40|480.73|476.63|480.8|476.7|480.8|476.7|480.73|476.63|8
1633681790000|2021-10-08 08:29:50|480.79|476.69|480.74|476.64|480.79|476.69|480.7|476.6|8
1633681800000|2021-10-08 08:30:00|480.7|476.6|480.7|476.6|480.81|476.71|480.7|476.6|16
1633681810000|2021-10-08 08:30:10|480.69|476.59|480.45|476.35|480.69|476.59|480.4|476.3|18
1633681820000|2021-10-08 08:30:20|480.48|476.38|480.3|476.2|480.59|476.49|480.3|476.2|21
1633681830000|2021-10-08 08:30:30|480.29|476.19|480|475.9|480.33|476.23|480|475.9|24
1633681840000|2021-10-08 08:30:40|480.02|475.92|480.06|475.96|480.16|476.06|479.99|475.89|16
1633681850000|2021-10-08 08:30:50|480.09|475.99|480.25|476.15|480.35|476.25|480.05|475.95|14
1633681860000|2021-10-08 08:31:00|480.2|476.1|480.28|476.18|480.35|476.25|480.2|476.1|22
1633681870000|2021-10-08 08:31:10|480.26|476.16|480.2|476.1|480.35|476.25|480.2|476.1|18
1633681880000|2021-10-08 08:31:20|480.21|476.11|480.25|476.15|480.3|476.2|480.1|476|15
1633681890000|2021-10-08 08:31:30|480.22|476.12|480.25|476.15|480.3|476.2|480.22|476.12|11
1633681900000|2021-10-08 08:31:40|480.26|476.16|480.27|476.17|480.35|476.25|480.2|476.1|17
1633681910000|2021-10-08 08:31:50|480.26|476.16|480.25|476.15|480.28|476.18|480.19|476.09|7
1633681920000|2021-10-08 08:32:00|480.24|476.14|480.08|475.98|480.35|476.25|480.08|475.98|8
1633681930000|2021-10-08 08:32:10|480.1|476|480.04|475.94|480.12|476.02|480.04|475.94|18
1633681940000|2021-10-08 08:32:20|480.05|475.95|480.14|476.04|480.16|476.06|480.04|475.94|16
1633681950000|2021-10-08 08:32:30|480.1|476|480.3|476.2|480.33|476.23|480.1|476|24
1633681960000|2021-10-08 08:32:40|480.35|476.25|480.3|476.2|480.35|476.25|480.29|476.19|8
1633681970000|2021-10-08 08:32:50|480.32|476.22|480.32|476.22|480.32|476.22|480.25|476.15|7
1633681980000|2021-10-08 08:33:00|480.3|476.2|480.23|476.13|480.33|476.23|480.23|476.13|11
1633681990000|2021-10-08 08:33:10|480.32|476.22|480.3|476.2|480.4|476.3|480.3|476.2|15
1633682000000|2021-10-08 08:33:20|480.33|476.23|480.38|476.28|480.4|476.3|480.3|476.2|13
1633682010000|2021-10-08 08:33:30|480.39|476.29|480.31|476.21|480.41|476.31|480.3|476.2|18
1633682020000|2021-10-08 08:33:40|480.34|476.24|480.35|476.25|480.38|476.28|480.32|476.22|25
1633682030000|2021-10-08 08:33:50|480.36|476.26|480.32|476.22|480.36|476.26|480.28|476.18|17
1633682040000|2021-10-08 08:34:00|480.31|476.21|480.31|476.21|480.39|476.29|480.29|476.19|15
1633682050000|2021-10-08 08:34:10|480.29|476.19|480.33|476.23|480.37|476.27|480.29|476.19|19
1633682060000|2021-10-08 08:34:20|480.37|476.27|480.2|476.1|480.37|476.27|480.2|476.1|11
1633682070000|2021-10-08 08:34:30|480.3|476.2|480.4|476.3|480.41|476.31|480.29|476.19|14
1633682080000|2021-10-08 08:34:40|480.42|476.32|480.35|476.25|480.51|476.41|480.25|476.15|19
1633682090000|2021-10-08 08:34:50|480.39|476.29|480.51|476.41|480.53|476.43|480.38|476.28|14
1633682100000|2021-10-08 08:35:00|480.52|476.42|480.54|476.44|480.56|476.46|480.3|476.2|23
1633682110000|2021-10-08 08:35:10|480.6|476.5|480.52|476.42|480.73|476.63|480.4|476.3|27
1633682120000|2021-10-08 08:35:20|480.53|476.43|480.44|476.34|480.53|476.43|480.4|476.3|23
1633682130000|2021-10-08 08:35:30|480.43|476.33|479.82|475.72|480.49|476.39|479.6|475.5|24
1633682140000|2021-10-08 08:35:40|479.79|475.69|479.2|475.1|479.79|475.69|479.05|474.95|26
1633682150000|2021-10-08 08:35:50|479.16|475.06|479.36|475.26|479.45|475.35|479.16|475.06|19
1633682160000|2021-10-08 08:36:00|479.37|475.27|479.57|475.47|479.6|475.5|479.25|475.15|32
1633682170000|2021-10-08 08:36:10|479.56|475.46|479.63|475.53|479.64|475.54|479.49|475.39|23
1633682180000|2021-10-08 08:36:20|479.54|475.44|479|474.9|479.63|475.53|479|474.9|17
1633682190000|2021-10-08 08:36:30|479.09|474.99|479.12|475.02|479.27|475.17|479.04|474.94|21
1633682200000|2021-10-08 08:36:40|479.1|475|479.2|475.1|479.23|475.13|479.1|475|16
1633682210000|2021-10-08 08:36:50|479.19|475.09|479.34|475.24|479.34|475.24|479.15|475.05|14
1633682220000|2021-10-08 08:37:00|479.4|475.3|479.36|475.26|479.4|475.3|479.35|475.25|9
1633682230000|2021-10-08 08:37:10|479.35|475.25|479.39|475.29|479.43|475.33|479.35|475.25|14
1633682240000|2021-10-08 08:37:20|479.4|475.3|480.15|476.05|480.3|476.2|479.4|475.3|25
1633682250000|2021-10-08 08:37:30|480.12|476.02|480.16|476.06|480.22|476.12|480.09|475.99|20
1633682260000|2021-10-08 08:37:40|480.17|476.07|480.08|475.98|480.25|476.15|479.9|475.8|23
1633682270000|2021-10-08 08:37:50|479.97|475.87|479.89|475.79|480.08|475.98|479.85|475.75|14
1633682280000|2021-10-08 08:38:00|479.99|475.89|479.8|475.7|479.99|475.89|479.7|475.6|27
1633682290000|2021-10-08 08:38:10|479.81|475.71|480.41|476.31|480.41|476.31|479.78|475.68|24
1633682300000|2021-10-08 08:38:20|480.35|476.25|480.6|476.5|480.7|476.6|480.35|476.25|30
1633682310000|2021-10-08 08:38:30|480.62|476.52|480.75|476.65|480.95|476.85|480.58|476.48|23
1633682320000|2021-10-08 08:38:40|480.8|476.7|480.9|476.8|480.92|476.82|480.6|476.5|25
1633682330000|2021-10-08 08:38:50|480.92|476.82|480.86|476.76|481.15|477.05|480.7|476.6|30
1633682340000|2021-10-08 08:39:00|480.85|476.75|480.87|476.77|480.87|476.77|480.65|476.55|28
1633682350000|2021-10-08 08:39:10|480.8|476.7|480.48|476.38|481.03|476.93|480.45|476.35|36
1633682360000|2021-10-08 08:39:20|480.45|476.35|480.49|476.39|480.6|476.5|480.35|476.25|31
1633682370000|2021-10-08 08:39:30|480.47|476.37|480.56|476.46|480.87|476.77|480.47|476.37|28
1633682380000|2021-10-08 08:39:40|480.62|476.52|480.57|476.47|480.65|476.55|480.42|476.32|19
1633682390000|2021-10-08 08:39:50|480.56|476.46|480.76|476.66|480.76|476.66|480.55|476.45|25
1633682400000|2021-10-08 08:40:00|480.65|476.55|480.63|476.53|480.66|476.56|480.47|476.37|25
1633682410000|2021-10-08 08:40:10|480.62|476.52|480.35|476.25|480.62|476.52|480.29|476.19|27
1633682420000|2021-10-08 08:40:20|480.37|476.27|479.99|475.89|480.42|476.32|479.85|475.75|28
1633682430000|2021-10-08 08:40:30|480.03|475.93|479.97|475.87|480.08|475.98|479.84|475.74|34
1633682440000|2021-10-08 08:40:40|479.99|475.89|479.85|475.75|480.09|475.99|479.85|475.75|22
1633682450000|2021-10-08 08:40:50|479.97|475.87|480.37|476.27|480.37|476.27|479.96|475.86|30
1633682460000|2021-10-08 08:41:00|480.4|476.3|480.74|476.64|480.76|476.66|480.36|476.26|28
1633682470000|2021-10-08 08:41:10|480.81|476.71|480.94|476.84|481.02|476.92|480.78|476.68|26
1633682480000|2021-10-08 08:41:20|480.95|476.85|480.85|476.75|481.08|476.98|480.7|476.6|25
1633682490000|2021-10-08 08:41:30|480.8|476.7|480.63|476.53|480.84|476.74|480.5|476.4|18
1633682500000|2021-10-08 08:41:40|480.6|476.5|480.87|476.77|480.87|476.77|480.6|476.5|25
1633682510000|2021-10-08 08:41:50|480.9|476.8|480.7|476.6|480.93|476.83|480.7|476.6|20
1633682520000|2021-10-08 08:42:00|480.6|476.5|480.82|476.72|480.82|476.72|480.51|476.41|16
1633682530000|2021-10-08 08:42:10|480.9|476.8|480.8|476.7|481.05|476.95|480.71|476.61|26
1633682540000|2021-10-08 08:42:20|480.83|476.73|481.05|476.95|481.05|476.95|480.77|476.67|19
1633682550000|2021-10-08 08:42:30|481.18|477.08|482.01|477.91|482.02|477.92|481.18|477.08|28
1633682560000|2021-10-08 08:42:40|482.03|477.93|482.32|478.22|482.34|478.24|482.01|477.91|30
1633682570000|2021-10-08 08:42:50|482.3|478.2|482.18|478.08|482.4|478.3|482.06|477.96|28
1633682580000|2021-10-08 08:43:00|482.17|478.07|481.96|477.86|482.3|478.2|481.96|477.86|26
1633682590000|2021-10-08 08:43:10|481.99|477.89|482.15|478.05|482.2|478.1|481.95|477.85|20
1633682600000|2021-10-08 08:43:20|482.07|477.97|482|477.9|482.2|478.1|482|477.9|21
1633682610000|2021-10-08 08:43:30|482.01|477.91|482.32|478.22|482.42|478.32|482.01|477.91|22
1633682620000|2021-10-08 08:43:40|482.33|478.23|482|477.9|482.39|478.29|481.94|477.84|27
1633682630000|2021-10-08 08:43:50|481.98|477.88|482.14|478.04|482.18|478.08|481.9|477.8|32
1633682640000|2021-10-08 08:44:00|482.12|478.02|482.19|478.09|482.31|478.21|482.04|477.94|28
1633682650000|2021-10-08 08:44:10|482.15|478.05|482.18|478.08|482.29|478.19|482.08|477.98|21
1633682660000|2021-10-08 08:44:20|482.08|477.98|481.96|477.86|482.2|478.1|481.9|477.8|30
1633682670000|2021-10-08 08:44:30|481.94|477.84|481.99|477.89|482.12|478.02|481.87|477.77|32
1633682680000|2021-10-08 08:44:40|481.93|477.83|482.03|477.93|482.03|477.93|481.82|477.72|30
1633682690000|2021-10-08 08:44:50|482.05|477.95|482.28|478.18|482.28|478.18|482|477.9|30
1633682700000|2021-10-08 08:45:00|482.3|478.2|482.92|478.82|483.05|478.95|482.28|478.18|32
1633682710000|2021-10-08 08:45:10|482.91|478.81|483.01|478.91|483.01|478.91|482.82|478.72|25
1633682720000|2021-10-08 08:45:20|483|478.9|483.07|478.97|483.32|479.22|483|478.9|24
1633682730000|2021-10-08 08:45:30|483.06|478.96|482.55|478.45|483.44|479.34|482.55|478.45|33
1633682740000|2021-10-08 08:45:40|482.58|478.48|482.4|478.3|482.62|478.52|482.3|478.2|30
1633682750000|2021-10-08 08:45:50|482.45|478.35|482.61|478.51|482.62|478.52|482.33|478.23|30
1633682760000|2021-10-08 08:46:00|482.55|478.45|482.53|478.43|482.81|478.71|482.53|478.43|30
1633682770000|2021-10-08 08:46:10|482.54|478.44|482.67|478.57|482.9|478.8|482.53|478.43|25
1633682780000|2021-10-08 08:46:20|482.63|478.53|482.65|478.55|482.87|478.77|482.6|478.5|21
1633682790000|2021-10-08 08:46:30|482.63|478.53|482.84|478.74|482.93|478.83|482.6|478.5|18
1633682800000|2021-10-08 08:46:40|482.87|478.77|483.2|479.1|483.25|479.15|482.87|478.77|24
1633682810000|2021-10-08 08:46:50|483.18|479.08|483.2|479.1|483.31|479.21|483.08|478.98|20
1633682820000|2021-10-08 08:47:00|483.17|479.07|483.35|479.25|483.5|479.4|483.17|479.07|19
1633682830000|2021-10-08 08:47:10|483.34|479.24|483.58|479.48|483.61|479.51|483.2|479.1|20
1633682840000|2021-10-08 08:47:20|483.52|479.42|483.66|479.56|483.76|479.66|483.5|479.4|21
1633682850000|2021-10-08 08:47:30|483.59|479.49|483.63|479.53|483.71|479.61|483.44|479.34|30
1633682860000|2021-10-08 08:47:40|483.61|479.51|483.05|478.95|483.65|479.55|483.05|478.95|24
1633682870000|2021-10-08 08:47:50|483.1|479|483.32|479.22|483.32|479.22|483.09|478.99|21
1633682880000|2021-10-08 08:48:00|483.44|479.34|483.69|479.59|483.71|479.61|483.43|479.33|18
1633682890000|2021-10-08 08:48:10|483.66|479.56|483.46|479.36|483.68|479.58|483.46|479.36|14
1633682900000|2021-10-08 08:48:20|483.44|479.34|483.3|479.2|483.44|479.34|483.3|479.2|14
1633682910000|2021-10-08 08:48:30|483.31|479.21|483.07|478.97|483.31|479.21|483.07|478.97|16
1633682920000|2021-10-08 08:48:40|483.08|478.98|482.95|478.85|483.13|479.03|482.84|478.74|19
1633682930000|2021-10-08 08:48:50|483|478.9|483.1|479|483.12|479.02|482.97|478.87|14
1633682940000|2021-10-08 08:49:00|483.07|478.97|483.05|478.95|483.18|479.08|483|478.9|25
1633682950000|2021-10-08 08:49:10|483.04|478.94|482.85|478.75|483.06|478.96|482.79|478.69|27
1633682960000|2021-10-08 08:49:20|482.88|478.78|483.12|479.02|483.21|479.11|482.88|478.78|17
1633682970000|2021-10-08 08:49:30|483.07|478.97|483.13|479.03|483.18|479.08|483.07|478.97|13
1633682980000|2021-10-08 08:49:40|483.11|479.01|483.08|478.98|483.15|479.05|483.05|478.95|18
1633682990000|2021-10-08 08:49:50|483.1|479|483.2|479.1|483.2|479.1|483.05|478.95|22
1633683000000|2021-10-08 08:50:00|483.16|479.06|483.25|479.15|483.4|479.3|483.11|479.01|22
1633683010000|2021-10-08 08:50:10|483.31|479.21|483.26|479.16|483.31|479.21|483.16|479.06|21
1633683020000|2021-10-08 08:50:20|483.24|479.14|483.1|479|483.34|479.24|483.1|479|32
1633683030000|2021-10-08 08:50:30|483.2|479.1|483.15|479.05|483.25|479.15|483.07|478.97|15
1633683040000|2021-10-08 08:50:40|483.2|479.1|483.34|479.24|483.4|479.3|483.2|479.1|26
1633683050000|2021-10-08 08:50:50|483.37|479.27|483.59|479.49|483.6|479.5|483.32|479.22|24
1633683060000|2021-10-08 08:51:00|483.6|479.5|483.57|479.47|483.6|479.5|483.43|479.33|28
1633683070000|2021-10-08 08:51:10|483.56|479.46|483.58|479.48|483.68|479.58|483.5|479.4|26
1633683080000|2021-10-08 08:51:20|483.63|479.53|483.46|479.36|483.69|479.59|483.46|479.36|23
1633683090000|2021-10-08 08:51:30|483.5|479.4|483.57|479.47|483.6|479.5|483.45|479.35|15
1633683100000|2021-10-08 08:51:40|483.58|479.48|483.18|479.08|483.58|479.48|483.18|479.08|25
1633683110000|2021-10-08 08:51:50|483.19|479.09|483.14|479.04|483.22|479.12|483|478.9|28
1633683120000|2021-10-08 08:52:00|483.12|479.02|483.32|479.22|483.4|479.3|482.97|478.87|28
1633683130000|2021-10-08 08:52:10|483.33|479.23|483.62|479.52|483.63|479.53|483.33|479.23|15
1633683140000|2021-10-08 08:52:20|483.69|479.59|483.77|479.67|483.83|479.73|483.64|479.54|18
1633683150000|2021-10-08 08:52:30|483.83|479.73|483.75|479.65|483.91|479.81|483.6|479.5|22
1633683160000|2021-10-08 08:52:40|483.74|479.64|483.7|479.6|483.74|479.64|483.62|479.52|16
1633683170000|2021-10-08 08:52:50|483.72|479.62|483.72|479.62|483.79|479.69|483.67|479.57|11
1633683180000|2021-10-08 08:53:00|483.8|479.7|483.73|479.63|483.81|479.71|483.69|479.59|15
1633683190000|2021-10-08 08:53:10|483.74|479.64|483.73|479.63|483.74|479.64|483.7|479.6|10
1633683200000|2021-10-08 08:53:20|483.88|479.78|483.67|479.57|484.02|479.92|483.67|479.57|19
1633683210000|2021-10-08 08:53:30|483.66|479.56|483.7|479.6|483.81|479.71|483.65|479.55|30
1633683220000|2021-10-08 08:53:40|483.72|479.62|483.9|479.8|483.93|479.83|483.7|479.6|19
1633683230000|2021-10-08 08:53:50|483.91|479.81|484.11|480.01|484.11|480.01|483.84|479.74|19
1633683240000|2021-10-08 08:54:00|484.15|480.05|484.63|480.53|485.1|481|484.15|480.05|36
1633683250000|2021-10-08 08:54:10|484.65|480.55|484.2|480.1|484.68|480.58|484.2|480.1|33
1633683260000|2021-10-08 08:54:20|484.19|480.09|483.76|479.66|484.19|480.09|483.75|479.65|30
1633683270000|2021-10-08 08:54:30|483.74|479.64|483.8|479.7|483.83|479.73|483.74|479.64|19
1633683280000|2021-10-08 08:54:40|483.79|479.69|483.93|479.83|484.1|480|483.79|479.69|22
1633683290000|2021-10-08 08:54:50|483.95|479.85|483.55|479.45|483.96|479.86|483.45|479.35|27
1633683300000|2021-10-08 08:55:00|483.57|479.47|483.45|479.35|483.57|479.47|483.45|479.35|26
1633683310000|2021-10-08 08:55:10|483.44|479.34|483.15|479.05|483.48|479.38|483.04|478.94|29
1633683320000|2021-10-08 08:55:20|483.14|479.04|483.15|479.05|483.16|479.06|483.04|478.94|22
1633683330000|2021-10-08 08:55:30|483.11|479.01|483.31|479.21|483.31|479.21|483.11|479.01|14
1633683340000|2021-10-08 08:55:40|483.32|479.22|483.35|479.25|483.44|479.34|483.3|479.2|20
1633683350000|2021-10-08 08:55:50|483.38|479.28|483.42|479.32|483.55|479.45|483.35|479.25|20
1633683360000|2021-10-08 08:56:00|483.45|479.35|483.61|479.51|483.74|479.64|483.42|479.32|13
1633683370000|2021-10-08 08:56:10|483.69|479.59|483.44|479.34|483.69|479.59|483.44|479.34|9
1633683380000|2021-10-08 08:56:20|483.43|479.33|483.52|479.42|483.54|479.44|483.43|479.33|16
1633683390000|2021-10-08 08:56:30|483.55|479.45|483.47|479.37|483.55|479.45|483.46|479.36|8
1633683400000|2021-10-08 08:56:40|483.48|479.38|483.56|479.46|483.62|479.52|483.48|479.38|17
1633683410000|2021-10-08 08:56:50|483.63|479.53|483.71|479.61|483.71|479.61|483.56|479.46|28
1633683420000|2021-10-08 08:57:00|483.74|479.64|484.04|479.94|484.18|480.08|483.67|479.57|19
1633683430000|2021-10-08 08:57:10|484.01|479.91|484.08|479.98|484.14|480.04|484.01|479.91|15
1633683440000|2021-10-08 08:57:20|484.09|479.99|484|479.9|484.13|480.03|484|479.9|16
1633683450000|2021-10-08 08:57:30|483.91|479.81|483.59|479.49|483.93|479.83|483.52|479.42|26
1633683460000|2021-10-08 08:57:40|483.57|479.47|483.42|479.32|483.57|479.47|483.38|479.28|27
1633683470000|2021-10-08 08:57:50|483.45|479.35|483.46|479.36|483.47|479.37|483.39|479.29|21
1633683480000|2021-10-08 08:58:00|483.42|479.32|483.61|479.51|483.7|479.6|483.4|479.3|16
1633683490000|2021-10-08 08:58:10|483.6|479.5|483.63|479.53|483.68|479.58|483.6|479.5|17
1633683500000|2021-10-08 08:58:20|483.62|479.52|483.64|479.54|483.68|479.58|483.62|479.52|16
1633683510000|2021-10-08 08:58:30|483.62|479.52|483.49|479.39|483.71|479.61|483.49|479.39|11
1633683520000|2021-10-08 08:58:40|483.48|479.38|483.7|479.6|483.71|479.61|483.48|479.38|12
1633683530000|2021-10-08 08:58:50|483.72|479.62|483.92|479.82|483.92|479.82|483.71|479.61|17
1633683540000|2021-10-08 08:59:00|483.9|479.8|484.11|480.01|484.14|480.04|483.84|479.74|25
1633683550000|2021-10-08 08:59:10|484.1|480|484.18|480.08|484.28|480.18|484.06|479.96|26
1633683560000|2021-10-08 08:59:20|484.15|480.05|484.34|480.24|484.51|480.41|484.15|480.05|24
1633683570000|2021-10-08 08:59:30|484.4|480.3|484.27|480.17|484.5|480.4|484.24|480.14|18
1633683580000|2021-10-08 08:59:40|484.31|480.21|484.11|480.01|484.45|480.35|484.1|480|17
1633683590000|2021-10-08 08:59:50|484.12|480.02|483.6|479.5|484.13|480.03|483.6|479.5|24
1633683600000|2021-10-08 09:00:00|483.7|479.6|483.23|479.13|483.9|479.8|483.19|479.09|32
1633683610000|2021-10-08 09:00:10|483.26|479.16|483.08|478.98|483.27|479.17|483.07|478.97|30
1633683620000|2021-10-08 09:00:20|483.15|479.05|483.03|478.93|483.15|479.05|482.95|478.85|22
1633683630000|2021-10-08 09:00:30|483.04|478.94|483.11|479.01|483.12|479.02|482.98|478.88|20
1633683640000|2021-10-08 09:00:40|483.1|479|483.05|478.95|483.11|479.01|483.01|478.91|15
1633683650000|2021-10-08 09:00:50|483.03|478.93|483.14|479.04|483.14|479.04|482.98|478.88|21
1633683660000|2021-10-08 09:01:00|483.15|479.05|483.11|479.01|483.15|479.05|483.07|478.97|17
1633683670000|2021-10-08 09:01:10|483.13|479.03|483.08|478.98|483.13|479.03|483.05|478.95|9
1633683680000|2021-10-08 09:01:20|483.05|478.95|483.12|479.02|483.12|479.02|483.05|478.95|8
1633683690000|2021-10-08 09:01:30|483.1|479|483.02|478.92|483.14|479.04|483.02|478.92|12
1633683700000|2021-10-08 09:01:40|483.01|478.91|482.81|478.71|483.03|478.93|482.81|478.71|23
1633683710000|2021-10-08 09:01:50|482.83|478.73|482.81|478.71|482.9|478.8|482.81|478.71|13
1633683720000|2021-10-08 09:02:00|482.83|478.73|482.69|478.59|482.83|478.73|482.65|478.55|25
1633683730000|2021-10-08 09:02:10|482.62|478.52|482.58|478.48|482.62|478.52|482.47|478.37|26
1633683740000|2021-10-08 09:02:20|482.57|478.47|482.58|478.48|482.6|478.5|482.43|478.33|21
1633683750000|2021-10-08 09:02:30|482.36|478.26|482.53|478.43|482.58|478.48|482.32|478.22|22
1633683760000|2021-10-08 09:02:40|482.55|478.45|482.22|478.12|482.55|478.45|482.22|478.12|20
1633683770000|2021-10-08 09:02:50|482.25|478.15|481.83|477.73|482.3|478.2|481.83|477.73|22
1633683780000|2021-10-08 09:03:00|481.84|477.74|481.95|477.85|482.05|477.95|481.84|477.74|22
1633683790000|2021-10-08 09:03:10|481.97|477.87|482.19|478.09|482.25|478.15|481.94|477.84|27
1633683800000|2021-10-08 09:03:20|482.21|478.11|482.28|478.18|482.34|478.24|482.19|478.09|17
1633683810000|2021-10-08 09:03:30|482.3|478.2|482.08|477.98|482.32|478.22|482.08|477.98|19
1633683820000|2021-10-08 09:03:40|482.1|478|481.92|477.82|482.1|478|481.91|477.81|21
1633683830000|2021-10-08 09:03:50|481.94|477.84|481.85|477.75|481.98|477.88|481.81|477.71|11
1633683840000|2021-10-08 09:04:00|481.84|477.74|481.05|476.95|481.85|477.75|481|476.9|32
1633683850000|2021-10-08 09:04:10|481.07|476.97|481.22|477.12|481.25|477.15|481|476.9|19
1633683860000|2021-10-08 09:04:20|481.2|477.1|481.37|477.27|481.38|477.28|481.2|477.1|15
1633683870000|2021-10-08 09:04:30|481.36|477.26|481.13|477.03|481.37|477.27|481.13|477.03|14
1633683880000|2021-10-08 09:04:40|481.1|477|481.02|476.92|481.13|477.03|480.98|476.88|18
1633683890000|2021-10-08 09:04:50|481.01|476.91|481.1|477|481.14|477.04|480.99|476.89|18
1633683900000|2021-10-08 09:05:00|481.11|477.01|481.5|477.4|481.57|477.47|481.11|477.01|22
1633683910000|2021-10-08 09:05:10|481.53|477.43|481.54|477.44|481.56|477.46|481.44|477.34|19
1633683920000|2021-10-08 09:05:20|481.51|477.41|481.64|477.54|481.64|477.54|481.46|477.36|16
1633683930000|2021-10-08 09:05:30|481.53|477.43|481.7|477.6|481.75|477.65|481.53|477.43|13
1633683940000|2021-10-08 09:05:40|481.57|477.47|481.45|477.35|481.57|477.47|481.36|477.26|22
1633683950000|2021-10-08 09:05:50|481.44|477.34|481.52|477.42|481.52|477.42|481.44|477.34|20
1633683960000|2021-10-08 09:06:00|481.39|477.29|480.28|476.18|481.61|477.51|480.17|476.07|32
1633683970000|2021-10-08 09:06:10|480.3|476.2|480.54|476.44|480.55|476.45|480.18|476.08|27
1633683980000|2021-10-08 09:06:20|480.56|476.46|480.56|476.46|480.63|476.53|480.49|476.39|17
1633683990000|2021-10-08 09:06:30|480.53|476.43|480.56|476.46|480.7|476.6|480.48|476.38|24
1633684000000|2021-10-08 09:06:40|480.53|476.43|480.47|476.37|480.55|476.45|480.43|476.33|15
1633684010000|2021-10-08 09:06:50|480.52|476.42|480.55|476.45|480.55|476.45|480.48|476.38|15
1633684020000|2021-10-08 09:07:00|480.51|476.41|480.55|476.45|480.6|476.5|480.45|476.35|18
1633684030000|2021-10-08 09:07:10|480.64|476.54|480.66|476.56|480.68|476.58|480.64|476.54|10
1633684040000|2021-10-08 09:07:20|480.67|476.57|480.23|476.13|480.69|476.59|480.22|476.12|21
1633684050000|2021-10-08 09:07:30|480.18|476.08|479.73|475.63|480.29|476.19|479.67|475.57|25
1633684060000|2021-10-08 09:07:40|479.4|475.3|479.5|475.4|479.61|475.51|479.31|475.21|31
1633684070000|2021-10-08 09:07:50|479.46|475.36|479.92|475.82|479.97|475.87|479.46|475.36|32
1633684080000|2021-10-08 09:08:00|480|475.9|480.26|476.16|480.33|476.23|479.95|475.85|16
1633684090000|2021-10-08 09:08:10|480.21|476.11|479.84|475.74|480.26|476.16|479.8|475.7|17
1633684100000|2021-10-08 09:08:20|479.85|475.75|479.83|475.73|479.86|475.76|479.73|475.63|24
1633684110000|2021-10-08 09:08:30|479.8|475.7|480.37|476.27|480.37|476.27|479.8|475.7|22
1633684120000|2021-10-08 09:08:40|480.83|476.73|480.29|476.19|480.88|476.78|480.27|476.17|25
1633684130000|2021-10-08 09:08:50|480.27|476.17|480.19|476.09|480.35|476.25|480.16|476.06|14
1633684140000|2021-10-08 09:09:00|480.2|476.1|479.87|475.77|480.28|476.18|479.85|475.75|20
1633684150000|2021-10-08 09:09:10|479.85|475.75|480.01|475.91|480.01|475.91|479.82|475.72|14
1633684160000|2021-10-08 09:09:20|480.07|475.97|480.3|476.2|480.3|476.2|480.01|475.91|16
1633684170000|2021-10-08 09:09:30|480.25|476.15|480.01|475.91|480.29|476.19|479.98|475.88|28
1633684180000|2021-10-08 09:09:40|479.99|475.89|479.93|475.83|480.01|475.91|479.93|475.83|13
1633684190000|2021-10-08 09:09:50|479.94|475.84|480.06|475.96|480.07|475.97|479.94|475.84|11
1633684200000|2021-10-08 09:10:00|480.07|475.97|480.28|476.18|480.28|476.18|480.07|475.97|18
1633684210000|2021-10-08 09:10:10|480.33|476.23|480.38|476.28|480.38|476.28|480.3|476.2|10
1633684220000|2021-10-08 09:10:20|480.36|476.26|480.38|476.28|480.4|476.3|480.31|476.21|12
1633684230000|2021-10-08 09:10:30|480.36|476.26|480.65|476.55|480.65|476.55|480.36|476.26|7
1633684240000|2021-10-08 09:10:40|480.62|476.52|480.68|476.58|480.71|476.61|480.6|476.5|14
1633684250000|2021-10-08 09:10:50|480.7|476.6|480.78|476.68|480.8|476.7|480.68|476.58|10
1633684260000|2021-10-08 09:11:00|480.81|476.71|480.8|476.7|480.87|476.77|480.8|476.7|11
1633684270000|2021-10-08 09:11:10|480.83|476.73|480.79|476.69|480.85|476.75|480.74|476.64|16
1633684280000|2021-10-08 09:11:20|480.86|476.76|480.58|476.48|480.86|476.76|480.52|476.42|17
1633684290000|2021-10-08 09:11:30|480.56|476.46|480.57|476.47|480.6|476.5|480.52|476.42|15
1633684300000|2021-10-08 09:11:40|480.59|476.49|480.71|476.61|480.74|476.64|480.59|476.49|18
1633684310000|2021-10-08 09:11:50|480.7|476.6|480.6|476.5|480.7|476.6|480.55|476.45|15
1633684320000|2021-10-08 09:12:00|480.71|476.61|480.57|476.47|480.71|476.61|480.55|476.45|12
1633684330000|2021-10-08 09:12:10|480.56|476.46|480.71|476.61|480.71|476.61|480.56|476.46|13
1633684340000|2021-10-08 09:12:20|480.68|476.58|480.7|476.6|480.81|476.71|480.6|476.5|15
1633684350000|2021-10-08 09:12:30|480.72|476.62|480.65|476.55|480.73|476.63|480.59|476.49|13
1633684360000|2021-10-08 09:12:40|480.73|476.63|480.85|476.75|480.85|476.75|480.62|476.52|14
1633684370000|2021-10-08 09:12:50|480.86|476.76|481|476.9|481|476.9|480.8|476.7|16
1633684380000|2021-10-08 09:13:00|481.05|476.95|481.07|476.97|481.09|476.99|481|476.9|20
1633684390000|2021-10-08 09:13:10|481.08|476.98|481|476.9|481.08|476.98|480.98|476.88|4
1633684400000|2021-10-08 09:13:20|481.06|476.96|480.46|476.36|481.07|476.97|480.46|476.36|19
1633684410000|2021-10-08 09:13:30|480.35|476.25|480.43|476.33|480.46|476.36|480.31|476.21|20
1633684420000|2021-10-08 09:13:40|480.39|476.29|480.42|476.32|480.45|476.35|480.34|476.24|17
1633684430000|2021-10-08 09:13:50|480.4|476.3|480.26|476.16|480.59|476.49|480.2|476.1|24
1633684440000|2021-10-08 09:14:00|480.23|476.13|480.23|476.13|480.26|476.16|480.15|476.05|6
1633684450000|2021-10-08 09:14:10|480.19|476.09|480.31|476.21|480.32|476.22|480.19|476.09|12
1633684460000|2021-10-08 09:14:20|480.32|476.22|480.5|476.4|480.51|476.41|480.31|476.21|21
1633684470000|2021-10-08 09:14:30|480.49|476.39|480.56|476.46|480.6|476.5|480.47|476.37|14
1633684480000|2021-10-08 09:14:40|480.49|476.39|480.53|476.43|480.64|476.54|480.49|476.39|11
1633684490000|2021-10-08 09:14:50|480.5|476.4|480.77|476.67|480.77|476.67|480.4|476.3|14
1633684500000|2021-10-08 09:15:00|480.78|476.68|480.9|476.8|481.01|476.91|480.7|476.6|18
1633684510000|2021-10-08 09:15:10|480.85|476.75|481|476.9|481.04|476.94|480.8|476.7|21
1633684520000|2021-10-08 09:15:20|481.03|476.93|480.83|476.73|481.03|476.93|480.76|476.66|14
1633684530000|2021-10-08 09:15:30|480.8|476.7|480.73|476.63|480.8|476.7|480.7|476.6|7
1633684540000|2021-10-08 09:15:40|480.78|476.68|480.56|476.46|480.78|476.68|480.52|476.42|17
1633684550000|2021-10-08 09:15:50|480.57|476.47|480.27|476.17|480.63|476.53|480.23|476.13|17
1633684560000|2021-10-08 09:16:00|480.26|476.16|480.25|476.15|480.36|476.26|480.2|476.1|17
1633684570000|2021-10-08 09:16:10|480.28|476.18|481.23|477.13|481.29|477.19|480.28|476.18|32
1633684580000|2021-10-08 09:16:20|481.25|477.15|481.2|477.1|481.31|477.21|481.16|477.06|15
1633684590000|2021-10-08 09:16:30|481.14|477.04|481.56|477.46|481.62|477.52|481.14|477.04|31
1633684600000|2021-10-08 09:16:40|481.59|477.49|481.18|477.08|481.59|477.49|481.18|477.08|26
1633684610000|2021-10-08 09:16:50|481.17|477.07|480.9|476.8|481.17|477.07|480.87|476.77|17
1633684620000|2021-10-08 09:17:00|480.91|476.81|480.88|476.78|480.95|476.85|480.77|476.67|19
1633684630000|2021-10-08 09:17:10|480.85|476.75|480.9|476.8|480.94|476.84|480.83|476.73|18
1633684640000|2021-10-08 09:17:20|480.8|476.7|480.85|476.75|480.9|476.8|480.8|476.7|21
1633684650000|2021-10-08 09:17:30|480.88|476.78|480.63|476.53|480.88|476.78|480.6|476.5|19
1633684660000|2021-10-08 09:17:40|480.59|476.49|480.4|476.3|480.69|476.59|480.38|476.28|19
1633684670000|2021-10-08 09:17:50|480.35|476.25|480.35|476.25|480.44|476.34|480.3|476.2|13
1633684680000|2021-10-08 09:18:00|480.39|476.29|480.51|476.41|480.51|476.41|480.35|476.25|18
1633684690000|2021-10-08 09:18:10|480.45|476.35|480.3|476.2|480.46|476.36|480.3|476.2|18
1633684700000|2021-10-08 09:18:20|480.34|476.24|480.36|476.26|480.4|476.3|480.25|476.15|19
1633684710000|2021-10-08 09:18:30|480.35|476.25|479.95|475.85|480.35|476.25|479.95|475.85|18
1633684720000|2021-10-08 09:18:40|479.92|475.82|480.08|475.98|480.1|476|479.9|475.8|17
1633684730000|2021-10-08 09:18:50|480.05|475.95|480.1|476|480.12|476.02|480|475.9|13
1633684740000|2021-10-08 09:19:00|480.15|476.05|480.3|476.2|480.3|476.2|480.15|476.05|14
1633684750000|2021-10-08 09:19:10|480.28|476.18|480.06|475.96|480.4|476.3|479.99|475.89|23
1633684760000|2021-10-08 09:19:20|480.07|475.97|480.03|475.93|480.14|476.04|480.02|475.92|28
1633684770000|2021-10-08 09:19:30|480.04|475.94|480.06|475.96|480.08|475.98|480.03|475.93|14
1633684780000|2021-10-08 09:19:40|480.07|475.97|480.05|475.95|480.09|475.99|480.03|475.93|13
1633684790000|2021-10-08 09:19:50|480|475.9|480.04|475.94|480.14|476.04|480|475.9|11
1633684800000|2021-10-08 09:20:00|480.13|476.03|480.01|475.91|480.13|476.03|480|475.9|14
1633684810000|2021-10-08 09:20:10|479.99|475.89|480.05|475.95|480.1|476|479.97|475.87|19
1633684820000|2021-10-08 09:20:20|480.03|475.93|480.06|475.96|480.15|476.05|480|475.9|12
1633684830000|2021-10-08 09:20:30|480.04|475.94|480.48|476.38|480.48|476.38|480|475.9|17
1633684840000|2021-10-08 09:20:40|480.43|476.33|480.46|476.36|480.57|476.47|480.43|476.33|20
1633684850000|2021-10-08 09:20:50|480.43|476.33|480.56|476.46|480.64|476.54|480.43|476.33|11
1633684860000|2021-10-08 09:21:00|480.57|476.47|480.53|476.43|480.64|476.54|480.53|476.43|18
1633684870000|2021-10-08 09:21:10|480.57|476.47|480.4|476.3|480.65|476.55|480.34|476.24|12
1633684880000|2021-10-08 09:21:20|480.37|476.27|480.4|476.3|480.41|476.31|480.37|476.27|5
1633684890000|2021-10-08 09:21:30|480.42|476.32|480.27|476.17|480.46|476.36|480.27|476.17|21
1633684900000|2021-10-08 09:21:40|480.17|476.07|480.19|476.09|480.23|476.13|480.09|475.99|23
1633684910000|2021-10-08 09:21:50|480.1|476|480.1|476|480.11|476.01|480.07|475.97|5
1633684920000|2021-10-08 09:22:00|480.08|475.98|480.05|475.95|480.08|475.98|479.99|475.89|7
1633684930000|2021-10-08 09:22:10|479.99|475.89|480.03|475.93|480.03|475.93|479.9|475.8|13
1633684940000|2021-10-08 09:22:20|480.04|475.94|480.1|476|480.15|476.05|480|475.9|18
1633684950000|2021-10-08 09:22:30|480.15|476.05|480.06|475.96|480.15|476.05|479.99|475.89|22
1633684960000|2021-10-08 09:22:40|480.05|475.95|479.97|475.87|480.05|475.95|479.85|475.75|16
1633684970000|2021-10-08 09:22:50|479.96|475.86|479.88|475.78|479.96|475.86|479.84|475.74|16
1633684980000|2021-10-08 09:23:00|479.85|475.75|479.76|475.66|479.92|475.82|479.73|475.63|23
1633684990000|2021-10-08 09:23:10|479.87|475.77|479.79|475.69|479.87|475.77|479.78|475.68|9
1633685000000|2021-10-08 09:23:20|479.75|475.65|479.8|475.7|479.9|475.8|479.75|475.65|12
1633685010000|2021-10-08 09:23:30|479.82|475.72|479.8|475.7|479.84|475.74|479.79|475.69|14
1633685020000|2021-10-08 09:23:40|479.6|475.5|479.4|475.3|479.8|475.7|479.4|475.3|16
1633685030000|2021-10-08 09:23:50|479.5|475.4|477.8|473.7|479.51|475.41|477.6|473.5|34
1633685040000|2021-10-08 09:24:00|477.79|473.69|477.9|473.8|477.99|473.89|477.5|473.4|34
1633685050000|2021-10-08 09:24:10|477.94|473.84|478.17|474.07|478.22|474.12|477.84|473.74|34
1633685060000|2021-10-08 09:24:20|478.15|474.05|478.3|474.2|478.43|474.33|478.05|473.95|28
1633685070000|2021-10-08 09:24:30|478.29|474.19|478.12|474.02|478.31|474.21|478.12|474.02|28
1633685080000|2021-10-08 09:24:40|478.13|474.03|477.85|473.75|478.15|474.05|477.75|473.65|21
1633685090000|2021-10-08 09:24:50|477.9|473.8|478.28|474.18|478.32|474.22|477.68|473.58|27
1633685100000|2021-10-08 09:25:00|478.29|474.19|478.36|474.26|478.42|474.32|478.19|474.09|25
1633685110000|2021-10-08 09:25:10|478.39|474.29|478.88|474.78|478.88|474.78|478.39|474.29|22
1633685120000|2021-10-08 09:25:20|478.9|474.8|478.87|474.77|478.9|474.8|478.74|474.64|24
1633685130000|2021-10-08 09:25:30|478.86|474.76|479|474.9|479.07|474.97|478.8|474.7|23
1633685140000|2021-10-08 09:25:40|479.04|474.94|479.21|475.11|479.29|475.19|479.04|474.94|14
1633685150000|2021-10-08 09:25:50|479.22|475.12|479.21|475.11|479.3|475.2|479.16|475.06|16
1633685160000|2021-10-08 09:26:00|479.2|475.1|479.01|474.91|479.2|475.1|478.93|474.83|24
1633685170000|2021-10-08 09:26:10|478.99|474.89|479.09|474.99|479.09|474.99|478.89|474.79|22
1633685180000|2021-10-08 09:26:20|479.07|474.97|479.1|475|479.13|475.03|478.97|474.87|23
1633685190000|2021-10-08 09:26:30|479.06|474.96|479.12|475.02|479.15|475.05|479.06|474.96|16
1633685200000|2021-10-08 09:26:40|479.11|475.01|478.97|474.87|479.17|475.07|478.97|474.87|22
1633685210000|2021-10-08 09:26:50|478.94|474.84|478.56|474.46|479.04|474.94|478.54|474.44|20
1633685220000|2021-10-08 09:27:00|478.42|474.32|478.4|474.3|478.71|474.61|478.4|474.3|19
1633685230000|2021-10-08 09:27:10|478.43|474.33|478.58|474.48|478.83|474.73|478.4|474.3|18
1633685240000|2021-10-08 09:27:20|478.64|474.54|478.83|474.73|478.84|474.74|478.5|474.4|14
1633685250000|2021-10-08 09:27:30|478.8|474.7|479|474.9|479.06|474.96|478.65|474.55|21
1633685260000|2021-10-08 09:27:40|479.01|474.91|479.18|475.08|479.36|475.26|479.01|474.91|26
1633685270000|2021-10-08 09:27:50|479.19|475.09|479.17|475.07|479.35|475.25|479.1|475|15
1633685280000|2021-10-08 09:28:00|479.15|475.05|479.14|475.04|479.32|475.22|479.14|475.04|17
1633685290000|2021-10-08 09:28:10|479.13|475.03|478.29|474.19|479.16|475.06|478.29|474.19|24
1633685300000|2021-10-08 09:28:20|478.19|474.09|477.86|473.76|478.46|474.36|477.86|473.76|30
1633685310000|2021-10-08 09:28:30|477.91|473.81|477.37|473.27|477.95|473.85|477.31|473.21|27
1633685320000|2021-10-08 09:28:40|477.31|473.21|477.38|473.28|477.58|473.48|477.31|473.21|24
1633685330000|2021-10-08 09:28:50|477.42|473.32|477.67|473.57|477.84|473.74|477.4|473.3|30
1633685340000|2021-10-08 09:29:00|477.68|473.58|477.76|473.66|477.78|473.68|477.59|473.49|32
1633685350000|2021-10-08 09:29:10|477.75|473.65|478.46|474.36|478.5|474.4|477.75|473.65|31
1633685360000|2021-10-08 09:29:20|478.49|474.39|478.76|474.66|478.81|474.71|478.49|474.39|27
1633685370000|2021-10-08 09:29:30|478.77|474.67|478.6|474.5|478.82|474.72|478.55|474.45|17
1633685380000|2021-10-08 09:29:40|478.64|474.54|478.78|474.68|478.78|474.68|478.59|474.49|31
1633685390000|2021-10-08 09:29:50|478.83|474.73|478.74|474.64|478.84|474.74|478.66|474.56|20
1633685400000|2021-10-08 09:30:00|478.73|474.63|478.85|474.75|478.99|474.89|478.72|474.62|28
1633685410000|2021-10-08 09:30:10|478.87|474.77|478.9|474.8|478.97|474.87|478.77|474.67|20
1633685420000|2021-10-08 09:30:20|478.86|474.76|478.5|474.4|478.89|474.79|478.5|474.4|18
1633685430000|2021-10-08 09:30:30|478.55|474.45|478.59|474.49|478.6|474.5|478.5|474.4|13
1633685440000|2021-10-08 09:30:40|478.55|474.45|478.65|474.55|478.75|474.65|478.55|474.45|20
1633685450000|2021-10-08 09:30:50|478.68|474.58|479.13|475.03|479.13|475.03|478.65|474.55|24
1633685460000|2021-10-08 09:31:00|479.21|475.11|479.25|475.15|479.45|475.35|479.19|475.09|19
1633685470000|2021-10-08 09:31:10|479.27|475.17|479.43|475.33|479.48|475.38|479.27|475.17|20
1633685480000|2021-10-08 09:31:20|479.45|475.35|479.52|475.42|479.57|475.47|479.45|475.35|18
1633685490000|2021-10-08 09:31:30|479.5|475.4|479.62|475.52|479.63|475.53|479.5|475.4|20
1633685500000|2021-10-08 09:31:40|479.64|475.54|479.72|475.62|479.79|475.69|479.64|475.54|20
1633685510000|2021-10-08 09:31:50|479.71|475.61|479.85|475.75|479.87|475.77|479.69|475.59|20
1633685520000|2021-10-08 09:32:00|479.84|475.74|479.89|475.79|479.91|475.81|479.75|475.65|17
1633685530000|2021-10-08 09:32:10|479.93|475.83|479.94|475.84|479.96|475.86|479.9|475.8|6
1633685540000|2021-10-08 09:32:20|479.93|475.83|480.05|475.95|480.08|475.98|479.83|475.73|18
1633685550000|2021-10-08 09:32:30|480.11|476.01|480.15|476.05|480.25|476.15|479.96|475.86|23
1633685560000|2021-10-08 09:32:40|480.1|476|480.1|476|480.14|476.04|479.9|475.8|18
1633685570000|2021-10-08 09:32:50|480|475.9|480.05|475.95|480.14|476.04|479.94|475.84|18
1633685580000|2021-10-08 09:33:00|480.01|475.91|479.85|475.75|480.08|475.98|479.85|475.75|23
1633685590000|2021-10-08 09:33:10|479.98|475.88|480.05|475.95|480.06|475.96|479.9|475.8|19
1633685600000|2021-10-08 09:33:20|480.08|475.98|479.96|475.86|480.08|475.98|479.89|475.79|18
1633685610000|2021-10-08 09:33:30|479.95|475.85|479.9|475.8|480.03|475.93|479.9|475.8|11
1633685620000|2021-10-08 09:33:40|479.94|475.84|479.95|475.85|479.95|475.85|479.94|475.84|4
1633685630000|2021-10-08 09:33:50|480.08|475.98|479.94|475.84|480.17|476.07|479.89|475.79|16
1633685640000|2021-10-08 09:34:00|479.89|475.79|479.41|475.31|479.94|475.84|479.39|475.29|29
1633685650000|2021-10-08 09:34:10|479.43|475.33|479.52|475.42|479.56|475.46|479.36|475.26|21
1633685660000|2021-10-08 09:34:20|479.53|475.43|479.54|475.44|479.54|475.44|479.45|475.35|7
1633685670000|2021-10-08 09:34:30|479.5|475.4|479.22|475.12|479.6|475.5|479.22|475.12|19
1633685680000|2021-10-08 09:34:40|479.21|475.11|479.19|475.09|479.24|475.14|479.14|475.04|19
1633685690000|2021-10-08 09:34:50|479.25|475.15|479.41|475.31|479.44|475.34|479.16|475.06|19
1633685700000|2021-10-08 09:35:00|479.44|475.34|479.27|475.17|479.51|475.41|479.2|475.1|21
1633685710000|2021-10-08 09:35:10|479.33|475.23|478.88|474.78|479.33|475.23|478.84|474.74|16
1633685720000|2021-10-08 09:35:20|478.89|474.79|478.93|474.83|479.05|474.95|478.84|474.74|15
1633685730000|2021-10-08 09:35:30|478.92|474.82|479.01|474.91|479.07|474.97|478.9|474.8|13
1633685740000|2021-10-08 09:35:40|479.04|474.94|479.05|474.95|479.17|475.07|479.01|474.91|14
1633685750000|2021-10-08 09:35:50|479|474.9|479.26|475.16|479.31|475.21|479|474.9|18
1633685760000|2021-10-08 09:36:00|479.21|475.11|479.34|475.24|479.4|475.3|479.21|475.11|11
1633685770000|2021-10-08 09:36:10|479.37|475.27|479.3|475.2|479.37|475.27|479.28|475.18|5
1633685780000|2021-10-08 09:36:20|479.31|475.21|479.25|475.15|479.31|475.21|479.24|475.14|7
1633685790000|2021-10-08 09:36:30|479.24|475.14|479.28|475.18|479.28|475.18|479.24|475.14|4
1633685800000|2021-10-08 09:36:40|479.26|475.16|479.28|475.18|479.28|475.18|479.26|475.16|2
1633685810000|2021-10-08 09:36:50|479.29|475.19|479.32|475.22|479.33|475.23|479.29|475.19|3
1633685820000|2021-10-08 09:37:00|479.31|475.21|479.33|475.23|479.33|475.23|479.23|475.13|8
1633685830000|2021-10-08 09:37:10|479.35|475.25|479.3|475.2|479.35|475.25|479.26|475.16|10
1633685840000|2021-10-08 09:37:20|479.28|475.18|478.85|474.75|479.33|475.23|478.85|474.75|19
1633685850000|2021-10-08 09:37:30|478.87|474.77|479.14|475.04|479.14|475.04|478.87|474.77|18
1633685860000|2021-10-08 09:37:40|479.15|475.05|479.35|475.25|479.36|475.26|479.12|475.02|14
1633685870000|2021-10-08 09:37:50|479.4|475.3|479.34|475.24|479.45|475.35|479.3|475.2|17
1633685880000|2021-10-08 09:38:00|479.37|475.27|479.33|475.23|479.37|475.27|479.31|475.21|14
1633685890000|2021-10-08 09:38:10|479.3|475.2|479.25|475.15|479.3|475.2|479.19|475.09|15
1633685900000|2021-10-08 09:38:20|479.31|475.21|479.42|475.32|479.42|475.32|479.19|475.09|19
1633685910000|2021-10-08 09:38:30|479.45|475.35|479.47|475.37|479.54|475.44|479.42|475.32|16
1633685920000|2021-10-08 09:38:40|479.48|475.38|479.3|475.2|479.5|475.4|479.26|475.16|19
1633685930000|2021-10-08 09:38:50|479.29|475.19|479.25|475.15|479.29|475.19|479.18|475.08|21
1633685940000|2021-10-08 09:39:00|479.24|475.14|479.32|475.22|479.35|475.25|479.19|475.09|21
1633685950000|2021-10-08 09:39:10|479.3|475.2|479.33|475.23|479.35|475.25|479.3|475.2|7
1633685960000|2021-10-08 09:39:20|479.32|475.22|479.37|475.27|479.45|475.35|479.31|475.21|12
1633685970000|2021-10-08 09:39:30|479.36|475.26|479.44|475.34|479.5|475.4|479.32|475.22|21
1633685980000|2021-10-08 09:39:40|479.47|475.37|479.46|475.36|479.5|475.4|479.4|475.3|10
1633685990000|2021-10-08 09:39:50|479.47|475.37|479.5|475.4|479.51|475.41|479.47|475.37|10
1633686000000|2021-10-08 09:40:00|479.51|475.41|479.43|475.33|479.53|475.43|479.41|475.31|7
1633686010000|2021-10-08 09:40:10|479.38|475.28|479.47|475.37|479.47|475.37|479.38|475.28|9
1633686020000|2021-10-08 09:40:20|479.41|475.31|479.5|475.4|479.54|475.44|479.4|475.3|17
1633686030000|2021-10-08 09:40:30|479.52|475.42|479.55|475.45|479.56|475.46|479.5|475.4|15
1633686040000|2021-10-08 09:40:40|479.56|475.46|479.63|475.53|479.66|475.56|479.54|475.44|9
1633686050000|2021-10-08 09:40:50|479.66|475.56|479.6|475.5|479.69|475.59|479.6|475.5|8
1633686060000|2021-10-08 09:41:00|479.64|475.54|479.68|475.58|479.74|475.64|479.6|475.5|15
1633686070000|2021-10-08 09:41:10|479.62|475.52|479.67|475.57|479.75|475.65|479.6|475.5|13
1633686080000|2021-10-08 09:41:20|479.66|475.56|479.71|475.61|479.77|475.67|479.63|475.53|14
1633686090000|2021-10-08 09:41:30|479.64|475.54|479.85|475.75|479.9|475.8|479.64|475.54|14
1633686100000|2021-10-08 09:41:40|479.84|475.74|479.54|475.44|479.88|475.78|479.54|475.44|22
1633686110000|2021-10-08 09:41:50|479.53|475.43|479.64|475.54|479.64|475.54|479.51|475.41|14
1633686120000|2021-10-08 09:42:00|479.63|475.53|479.66|475.56|479.66|475.56|479.63|475.53|9
1633686130000|2021-10-08 09:42:10|479.67|475.57|479.78|475.68|479.8|475.7|479.65|475.55|16
1633686140000|2021-10-08 09:42:20|479.8|475.7|479.87|475.77|479.88|475.78|479.78|475.68|8
1633686150000|2021-10-08 09:42:30|479.88|475.78|479.88|475.78|479.89|475.79|479.88|475.78|5
1633686160000|2021-10-08 09:42:40|479.87|475.77|479.95|475.85|479.95|475.85|479.87|475.77|8
1633686170000|2021-10-08 09:42:50|479.9|475.8|479.9|475.8|479.94|475.84|479.9|475.8|7
1633686180000|2021-10-08 09:43:00|479.97|475.87|480.1|476|480.19|476.09|479.9|475.8|20
1633686190000|2021-10-08 09:43:10|480.08|475.98|480.27|476.17|480.27|476.17|480.02|475.92|21
1633686200000|2021-10-08 09:43:20|480.3|476.2|480.31|476.21|480.31|476.21|480.19|476.09|19
1633686210000|2021-10-08 09:43:30|480.3|476.2|480.28|476.18|480.38|476.28|480.25|476.15|15
1633686220000|2021-10-08 09:43:40|480.39|476.29|480.31|476.21|480.39|476.29|480.2|476.1|21
1633686230000|2021-10-08 09:43:50|480.3|476.2|479.98|475.88|480.33|476.23|479.97|475.87|27
1633686240000|2021-10-08 09:44:00|479.99|475.89|480.06|475.96|480.08|475.98|479.89|475.79|21
1633686250000|2021-10-08 09:44:10|480.07|475.97|480.13|476.03|480.14|476.04|480.03|475.93|18
1633686260000|2021-10-08 09:44:20|480.19|476.09|479.86|475.76|480.23|476.13|479.86|475.76|14
1633686270000|2021-10-08 09:44:30|479.89|475.79|480|475.9|480.02|475.92|479.83|475.73|13
1633686280000|2021-10-08 09:44:40|480.02|475.92|480.06|475.96|480.1|476|480|475.9|12
1633686290000|2021-10-08 09:44:50|480.07|475.97|479.96|475.86|480.07|475.97|479.93|475.83|12
1633686300000|2021-10-08 09:45:00|479.97|475.87|479.92|475.82|480.04|475.94|479.92|475.82|17
1633686310000|2021-10-08 09:45:10|479.96|475.86|480.1|476|480.1|476|479.96|475.86|17
1633686320000|2021-10-08 09:45:20|480.08|475.98|480.05|475.95|480.11|476.01|480.05|475.95|6
1633686330000|2021-10-08 09:45:30|480.15|476.05|480.1|476|480.15|476.05|479.98|475.88|16
1633686340000|2021-10-08 09:45:40|480.12|476.02|480.26|476.16|480.3|476.2|480.12|476.02|14
1633686350000|2021-10-08 09:45:50|480.22|476.12|480.21|476.11|480.26|476.16|480.1|476|13
1633686360000|2021-10-08 09:46:00|480.17|476.07|480.42|476.32|480.44|476.34|480.17|476.07|15
1633686370000|2021-10-08 09:46:10|480.45|476.35|480|475.9|480.46|476.36|480|475.9|18
1633686380000|2021-10-08 09:46:20|480.15|476.05|480.1|476|480.18|476.08|480.1|476|6
1633686390000|2021-10-08 09:46:30|480.18|476.08|480.1|476|480.18|476.08|480|475.9|10
1633686400000|2021-10-08 09:46:40|480.07|475.97|480.22|476.12|480.27|476.17|480|475.9|25
1633686410000|2021-10-08 09:46:50|480.2|476.1|480.08|475.98|480.2|476.1|480.07|475.97|13
1633686420000|2021-10-08 09:47:00|480.06|475.96|480.11|476.01|480.16|476.06|480.06|475.96|7
1633686430000|2021-10-08 09:47:10|480.16|476.06|480.37|476.27|480.37|476.27|480.15|476.05|16
1633686440000|2021-10-08 09:47:20|480.38|476.28|480.44|476.34|480.44|476.34|480.36|476.26|17
1633686450000|2021-10-08 09:47:30|480.45|476.35|480.44|476.34|480.45|476.35|480.4|476.3|8
1633686460000|2021-10-08 09:47:40|480.41|476.31|480.45|476.35|480.48|476.38|480.39|476.29|7
1633686470000|2021-10-08 09:47:50|480.46|476.36|480.31|476.21|480.46|476.36|480.25|476.15|17
1633686480000|2021-10-08 09:48:00|480.35|476.25|480.34|476.24|480.43|476.33|480.23|476.13|19
1633686490000|2021-10-08 09:48:10|480.31|476.21|480.22|476.12|480.34|476.24|480.22|476.12|10
1633686500000|2021-10-08 09:48:20|480.2|476.1|480.3|476.2|480.31|476.21|480.2|476.1|10
1633686510000|2021-10-08 09:48:30|480.31|476.21|480.23|476.13|480.32|476.22|480.23|476.13|13
1633686520000|2021-10-08 09:48:40|480.26|476.16|480.23|476.13|480.28|476.18|480.23|476.13|8
1633686530000|2021-10-08 09:48:50|480.25|476.15|480.02|475.92|480.27|476.17|479.95|475.85|13
1633686540000|2021-10-08 09:49:00|480.03|475.93|479.82|475.72|480.03|475.93|479.82|475.72|21
1633686550000|2021-10-08 09:49:10|479.83|475.73|479.78|475.68|479.84|475.74|479.78|475.68|16
1633686560000|2021-10-08 09:49:20|479.8|475.7|479.84|475.74|479.84|475.74|479.79|475.69|11
1633686570000|2021-10-08 09:49:30|479.81|475.71|479.85|475.75|479.89|475.79|479.8|475.7|14
1633686580000|2021-10-08 09:49:40|479.86|475.76|479.88|475.78|479.92|475.82|479.86|475.76|6
1633686590000|2021-10-08 09:49:50|479.9|475.8|479.9|475.8|479.97|475.87|479.88|475.78|8
1633686600000|2021-10-08 09:50:00|479.92|475.82|479.98|475.88|480.09|475.99|479.92|475.82|10
1633686610000|2021-10-08 09:50:10|479.99|475.89|480.13|476.03|480.13|476.03|479.99|475.89|10
1633686620000|2021-10-08 09:50:20|480.06|475.96|480.13|476.03|480.16|476.06|480.06|475.96|17
1633686630000|2021-10-08 09:50:30|480.11|476.01|480.02|475.92|480.21|476.11|480.02|475.92|14
1633686640000|2021-10-08 09:50:40|480.01|475.91|480.33|476.23|480.34|476.24|479.9|475.8|18
1633686650000|2021-10-08 09:50:50|480.35|476.25|480.35|476.25|480.46|476.36|480.35|476.25|4
1633686660000|2021-10-08 09:51:00|480.32|476.22|480.31|476.21|480.35|476.25|480.23|476.13|15
1633686670000|2021-10-08 09:51:10|480.32|476.22|480.3|476.2|480.4|476.3|480.25|476.15|22
1633686680000|2021-10-08 09:51:20|480.27|476.17|480.29|476.19|480.3|476.2|480.17|476.07|14
1633686690000|2021-10-08 09:51:30|480.18|476.08|480.31|476.21|480.31|476.21|480.18|476.08|11
1633686700000|2021-10-08 09:51:40|480.3|476.2|480.31|476.21|480.37|476.27|480.25|476.15|14
1633686710000|2021-10-08 09:51:50|480.33|476.23|480.26|476.16|480.34|476.24|480.25|476.15|10
1633686720000|2021-10-08 09:52:00|480.3|476.2|480.11|476.01|480.3|476.2|480.02|475.92|18
1633686730000|2021-10-08 09:52:10|480.09|475.99|480.06|475.96|480.11|476.01|480.04|475.94|12
1633686740000|2021-10-08 09:52:20|480.05|475.95|480.06|475.96|480.11|476.01|480.05|475.95|3
1633686750000|2021-10-08 09:52:30|480.07|475.97|480.48|476.38|480.5|476.4|480.07|475.97|22
1633686760000|2021-10-08 09:52:40|480.47|476.37|480.45|476.35|480.65|476.55|480.37|476.27|21
1633686770000|2021-10-08 09:52:50|480.4|476.3|480.34|476.24|480.46|476.36|480.33|476.23|12
1633686780000|2021-10-08 09:53:00|480.35|476.25|480.3|476.2|480.36|476.26|480.3|476.2|12
1633686790000|2021-10-08 09:53:10|480.24|476.14|479.8|475.7|480.27|476.17|479.8|475.7|23
1633686800000|2021-10-08 09:53:20|479.79|475.69|479.8|475.7|479.85|475.75|479.79|475.69|6
1633686810000|2021-10-08 09:53:30|479.78|475.68|479.46|475.36|479.78|475.68|479.46|475.36|10
1633686820000|2021-10-08 09:53:40|479.45|475.35|479.32|475.22|479.45|475.35|479.2|475.1|19
1633686830000|2021-10-08 09:53:50|479.3|475.2|479.28|475.18|479.33|475.23|479.24|475.14|19
1633686840000|2021-10-08 09:54:00|479.27|475.17|479.13|475.03|479.27|475.17|479.13|475.03|14
1633686850000|2021-10-08 09:54:10|479.15|475.05|479.1|475|479.15|475.05|479.1|475|5
1633686860000|2021-10-08 09:54:20|479.05|474.95|479.1|475|479.15|475.05|479.05|474.95|10
1633686870000|2021-10-08 09:54:30|479.15|475.05|479.08|474.98|479.15|475.05|479.08|474.98|5
1633686880000|2021-10-08 09:54:40|479.1|475|479.1|475|479.1|475|479.05|474.95|6
1633686890000|2021-10-08 09:54:50|479.2|475.1|479.1|475|479.22|475.12|479.1|475|14
1633686900000|2021-10-08 09:55:00|479.05|474.95|478.92|474.82|479.2|475.1|478.87|474.77|12
1633686910000|2021-10-08 09:55:10|478.95|474.85|478.6|474.5|479.01|474.91|478.55|474.45|17
1633686920000|2021-10-08 09:55:20|478.64|474.54|478.63|474.53|478.71|474.61|478.58|474.48|15
1633686930000|2021-10-08 09:55:30|478.61|474.51|478.5|474.4|478.61|474.51|478.44|474.34|18
1633686940000|2021-10-08 09:55:40|478.51|474.41|478.54|474.44|478.65|474.55|478.4|474.3|22
1633686950000|2021-10-08 09:55:50|478.5|474.4|478.32|474.22|478.64|474.54|478.28|474.18|18
1633686960000|2021-10-08 09:56:00|478.4|474.3|478.62|474.52|478.63|474.53|478.35|474.25|24
1633686970000|2021-10-08 09:56:10|478.61|474.51|478.71|474.61|478.75|474.65|478.61|474.51|14
1633686980000|2021-10-08 09:56:20|478.64|474.54|478.43|474.33|478.76|474.66|478.43|474.33|18
1633686990000|2021-10-08 09:56:30|478.46|474.36|478.62|474.52|478.7|474.6|478.42|474.32|20
1633687000000|2021-10-08 09:56:40|478.6|474.5|478.54|474.44|478.75|474.65|478.53|474.43|20
1633687010000|2021-10-08 09:56:50|478.57|474.47|478.5|474.4|478.8|474.7|478.43|474.33|23
1633687020000|2021-10-08 09:57:00|478.51|474.41|478.45|474.35|478.54|474.44|478.37|474.27|13
1633687030000|2021-10-08 09:57:10|478.42|474.32|478.43|474.33|478.44|474.34|478.39|474.29|12
1633687040000|2021-10-08 09:57:20|478.42|474.32|478.44|474.34|478.48|474.38|478.42|474.32|13
1633687050000|2021-10-08 09:57:30|478.42|474.32|478.5|474.4|478.58|474.48|478.42|474.32|15
1633687060000|2021-10-08 09:57:40|478.48|474.38|478.41|474.31|478.51|474.41|478.41|474.31|18
1633687070000|2021-10-08 09:57:50|478.36|474.26|478.41|474.31|478.47|474.37|478.2|474.1|15
1633687080000|2021-10-08 09:58:00|478.4|474.3|478.44|474.34|478.45|474.35|478.3|474.2|14
1633687090000|2021-10-08 09:58:10|478.5|474.4|478.65|474.55|478.65|474.55|478.42|474.32|17
1633687100000|2021-10-08 09:58:20|478.66|474.56|478.69|474.59|478.76|474.66|478.64|474.54|10
1633687110000|2021-10-08 09:58:30|478.65|474.55|478.82|474.72|478.82|474.72|478.41|474.31|22
1633687120000|2021-10-08 09:58:40|478.83|474.73|478.83|474.73|478.83|474.73|478.71|474.61|5
1633687130000|2021-10-08 09:58:50|478.76|474.66|478.55|474.45|478.76|474.66|478.48|474.38|17
1633687140000|2021-10-08 09:59:00|478.4|474.3|478.14|474.04|478.43|474.33|478.02|473.92|22
1633687150000|2021-10-08 09:59:10|478.19|474.09|478.2|474.1|478.3|474.2|478|473.9|26
1633687160000|2021-10-08 09:59:20|478.23|474.13|478.25|474.15|478.41|474.31|478.2|474.1|25
1633687170000|2021-10-08 09:59:30|478.21|474.11|478.16|474.06|478.32|474.22|478.13|474.03|19
1633687180000|2021-10-08 09:59:40|478.15|474.05|477.82|473.72|478.17|474.07|477.82|473.72|23
1633687190000|2021-10-08 09:59:50|477.78|473.68|477.93|473.83|478|473.9|477.61|473.51|26
1633687200000|2021-10-08 10:00:00|477.85|473.75|478.1|474|478.14|474.04|477.85|473.75|24
1633687210000|2021-10-08 10:00:10|478.14|474.04|478.46|474.36|478.51|474.41|478.1|474|23
1633687220000|2021-10-08 10:00:20|478.45|474.35|478.74|474.64|478.8|474.7|478.45|474.35|26
1633687230000|2021-10-08 10:00:30|478.73|474.63|479.14|475.04|479.14|475.04|478.73|474.63|16
1633687240000|2021-10-08 10:00:40|479.2|475.1|479.11|475.01|479.29|475.19|479.05|474.95|22
1633687250000|2021-10-08 10:00:50|479.02|474.92|479.05|474.95|479.16|475.06|479.02|474.92|22
1633687260000|2021-10-08 10:01:00|479.13|475.03|478.89|474.79|479.14|475.04|478.89|474.79|20
1633687270000|2021-10-08 10:01:10|478.9|474.8|478.93|474.83|479.01|474.91|478.9|474.8|12
1633687280000|2021-10-08 10:01:20|478.92|474.82|478.99|474.89|478.99|474.89|478.8|474.7|8
1633687290000|2021-10-08 10:01:30|479|474.9|479.06|474.96|479.11|475.01|479|474.9|19
1633687300000|2021-10-08 10:01:40|479.07|474.97|478.6|474.5|479.11|475.01|478.55|474.45|20
1633687310000|2021-10-08 10:01:50|478.57|474.47|478.72|474.62|478.72|474.62|478.5|474.4|15
1633687320000|2021-10-08 10:02:00|478.7|474.6|478.59|474.49|478.71|474.61|478.52|474.42|15
1633687330000|2021-10-08 10:02:10|478.64|474.54|478.55|474.45|478.64|474.54|478.35|474.25|15
1633687340000|2021-10-08 10:02:20|478.59|474.49|478.55|474.45|478.63|474.53|478.42|474.32|12
1633687350000|2021-10-08 10:02:30|478.5|474.4|478.51|474.41|478.67|474.57|478.4|474.3|14
1633687360000|2021-10-08 10:02:40|478.5|474.4|478.74|474.64|478.89|474.79|478.5|474.4|12
1633687370000|2021-10-08 10:02:50|478.8|474.7|478.84|474.74|478.84|474.74|478.72|474.62|12
1633687380000|2021-10-08 10:03:00|478.81|474.71|478.87|474.77|478.87|474.77|478.72|474.62|14
1633687390000|2021-10-08 10:03:10|478.86|474.76|478.82|474.72|478.86|474.76|478.75|474.65|11
1633687400000|2021-10-08 10:03:20|478.83|474.73|478.67|474.57|478.83|474.73|478.6|474.5|9
1633687410000|2021-10-08 10:03:30|478.6|474.5|478.7|474.6|478.73|474.63|478.6|474.5|3
1633687420000|2021-10-08 10:03:40|478.73|474.63|478.7|474.6|478.73|474.63|478.7|474.6|2
1633687430000|2021-10-08 10:03:50|478.72|474.62|478.72|474.62|478.76|474.66|478.72|474.62|5
1633687440000|2021-10-08 10:04:00|478.78|474.68|478.81|474.71|478.91|474.81|478.7|474.6|7
1633687450000|2021-10-08 10:04:10|478.83|474.73|478.94|474.84|478.96|474.86|478.83|474.73|6
1633687460000|2021-10-08 10:04:20|478.92|474.82|478.9|474.8|478.95|474.85|478.9|474.8|9
1633687470000|2021-10-08 10:04:30|478.93|474.83|478.93|474.83|478.93|474.83|478.9|474.8|5
1633687480000|2021-10-08 10:04:40|478.9|474.8|478.6|474.5|478.98|474.88|478.6|474.5|19
1633687490000|2021-10-08 10:04:50|478.64|474.54|478.61|474.51|478.82|474.72|478.6|474.5|12
1633687500000|2021-10-08 10:05:00|478.6|474.5|478.5|474.4|478.69|474.59|478.5|474.4|15
1633687510000|2021-10-08 10:05:10|478.56|474.46|478.56|474.46|478.65|474.55|478.5|474.4|7
1633687520000|2021-10-08 10:05:20|478.57|474.47|478.42|474.32|478.62|474.52|478.42|474.32|20
1633687530000|2021-10-08 10:05:30|478.43|474.33|478.37|474.27|478.53|474.43|478.32|474.22|19
1633687540000|2021-10-08 10:05:40|478.38|474.28|478.44|474.34|478.49|474.39|478.3|474.2|11
1633687550000|2021-10-08 10:05:50|478.46|474.36|478.3|474.2|478.48|474.38|478.3|474.2|9
1633687560000|2021-10-08 10:06:00|478.36|474.26|479.09|474.99|479.09|474.99|478.3|474.2|15
1633687570000|2021-10-08 10:06:10|479.08|474.98|478.7|474.6|479.08|474.98|478.69|474.59|15
1633687580000|2021-10-08 10:06:20|478.67|474.57|478.83|474.73|478.86|474.76|478.58|474.48|27
1633687590000|2021-10-08 10:06:30|478.8|474.7|478.74|474.64|478.82|474.72|478.73|474.63|8
1633687600000|2021-10-08 10:06:40|478.76|474.66|478.45|474.35|478.76|474.66|478.45|474.35|16
1633687610000|2021-10-08 10:06:50|478.44|474.34|478.33|474.23|478.53|474.43|478.33|474.23|24
1633687620000|2021-10-08 10:07:00|478.35|474.25|478.31|474.21|478.36|474.26|478.31|474.21|13
1633687630000|2021-10-08 10:07:10|478.3|474.2|478.24|474.14|478.31|474.21|478.24|474.14|12
1633687640000|2021-10-08 10:07:20|478.25|474.15|477.87|473.77|478.25|474.15|477.87|473.77|17
1633687650000|2021-10-08 10:07:30|477.9|473.8|477.77|473.67|477.93|473.83|477.72|473.62|21
1633687660000|2021-10-08 10:07:40|477.75|473.65|477.67|473.57|477.81|473.71|477.67|473.57|17
1633687670000|2021-10-08 10:07:50|477.71|473.61|477.4|473.3|477.71|473.61|477.33|473.23|27
1633687680000|2021-10-08 10:08:00|477.45|473.35|477.63|473.53|477.63|473.53|477.4|473.3|24
1633687690000|2021-10-08 10:08:10|477.62|473.52|477.68|473.58|477.71|473.61|477.62|473.52|11
1633687700000|2021-10-08 10:08:20|477.61|473.51|477.41|473.31|477.61|473.51|477.36|473.26|21
1633687710000|2021-10-08 10:08:30|477.44|473.34|477.43|473.33|477.47|473.37|477.42|473.32|11
1633687720000|2021-10-08 10:08:40|477.41|473.31|477.24|473.14|477.41|473.31|477.1|473|26
1633687730000|2021-10-08 10:08:50|477.23|473.13|477.17|473.07|477.26|473.16|477.14|473.04|21
1633687740000|2021-10-08 10:09:00|477.18|473.08|477.46|473.36|477.46|473.36|477.04|472.94|23
1633687750000|2021-10-08 10:09:10|477.47|473.37|477.8|473.7|477.9|473.8|477.44|473.34|21
1633687760000|2021-10-08 10:09:20|477.81|473.71|477.94|473.84|478|473.9|477.8|473.7|13
1633687770000|2021-10-08 10:09:30|477.95|473.85|477.85|473.75|477.96|473.86|477.85|473.75|7
1633687780000|2021-10-08 10:09:40|477.86|473.76|477.66|473.56|477.9|473.8|477.63|473.53|13
1633687790000|2021-10-08 10:09:50|477.62|473.52|477.55|473.45|477.65|473.55|477.53|473.43|13
1633687800000|2021-10-08 10:10:00|477.51|473.41|477.5|473.4|477.66|473.56|477.45|473.35|25
1633687810000|2021-10-08 10:10:10|477.52|473.42|477.65|473.55|477.65|473.55|477.52|473.42|9
1633687820000|2021-10-08 10:10:20|477.56|473.46|477.46|473.36|477.56|473.46|477.43|473.33|17
1633687830000|2021-10-08 10:10:30|477.47|473.37|477.49|473.39|477.54|473.44|477.41|473.31|15
1633687840000|2021-10-08 10:10:40|477.46|473.36|477.31|473.21|477.46|473.36|477.29|473.19|12
1633687850000|2021-10-08 10:10:50|477.29|473.19|477.43|473.33|477.52|473.42|477.29|473.19|18
1633687860000|2021-10-08 10:11:00|477.45|473.35|477.58|473.48|477.7|473.6|477.4|473.3|17
1633687870000|2021-10-08 10:11:10|477.53|473.43|477.54|473.44|477.65|473.55|477.53|473.43|5
1633687880000|2021-10-08 10:11:20|477.55|473.45|477.56|473.46|477.65|473.55|477.54|473.44|18
1633687890000|2021-10-08 10:11:30|477.55|473.45|477.49|473.39|477.63|473.53|477.46|473.36|11
1633687900000|2021-10-08 10:11:40|477.4|473.3|477.34|473.24|477.48|473.38|477.34|473.24|10
1633687910000|2021-10-08 10:11:50|477.43|473.33|477.44|473.34|477.45|473.35|477.34|473.24|11
1633687920000|2021-10-08 10:12:00|477.45|473.35|477.3|473.2|477.46|473.36|477.3|473.2|15
1633687930000|2021-10-08 10:12:10|477.39|473.29|477.41|473.31|477.51|473.41|477.39|473.29|10
1633687940000|2021-10-08 10:12:20|477.38|473.28|477.37|473.27|477.41|473.31|477.37|473.27|4
1633687950000|2021-10-08 10:12:30|477.41|473.31|477.54|473.44|477.6|473.5|477.41|473.31|13
1633687960000|2021-10-08 10:12:40|477.49|473.39|477.25|473.15|477.49|473.39|477.24|473.14|17
1633687970000|2021-10-08 10:12:50|477.14|473.04|477.23|473.13|477.25|473.15|477.12|473.02|13
1633687980000|2021-10-08 10:13:00|477.15|473.05|477.16|473.06|477.25|473.15|477.13|473.03|12
1633687990000|2021-10-08 10:13:10|477.17|473.07|477.24|473.14|477.26|473.16|477.15|473.05|19
1633688000000|2021-10-08 10:13:20|477.23|473.13|477.22|473.12|477.31|473.21|477.22|473.12|9
1633688010000|2021-10-08 10:13:30|477.2|473.1|477.25|473.15|477.3|473.2|477.2|473.1|8
1633688020000|2021-10-08 10:13:40|477.32|473.22|477.32|473.22|477.4|473.3|477.3|473.2|16
1633688030000|2021-10-08 10:13:50|477.21|473.11|477.21|473.11|477.3|473.2|477.2|473.1|8
1633688040000|2021-10-08 10:14:00|477.24|473.14|477.15|473.05|477.29|473.19|477.1|473|11
1633688050000|2021-10-08 10:14:10|477.17|473.07|476.99|472.89|477.2|473.1|476.99|472.89|16
1633688060000|2021-10-08 10:14:20|476.98|472.88|477.03|472.93|477.12|473.02|476.94|472.84|21
1633688070000|2021-10-08 10:14:30|477.06|472.96|476.92|472.82|477.06|472.96|476.86|472.76|16
1633688080000|2021-10-08 10:14:40|476.91|472.81|476.92|472.82|476.99|472.89|476.85|472.75|17
1633688090000|2021-10-08 10:14:50|476.93|472.83|476.94|472.84|477.03|472.93|476.9|472.8|20
1633688100000|2021-10-08 10:15:00|476.98|472.88|477.22|473.12|477.23|473.13|476.98|472.88|22
1633688110000|2021-10-08 10:15:10|477.1|473|477.15|473.05|477.29|473.19|477.04|472.94|17
1633688120000|2021-10-08 10:15:20|477.14|473.04|477.35|473.25|477.37|473.27|477.14|473.04|18
1633688130000|2021-10-08 10:15:30|477.34|473.24|477.55|473.45|477.6|473.5|477.34|473.24|16
1633688140000|2021-10-08 10:15:40|477.53|473.43|477.5|473.4|477.65|473.55|477.49|473.39|17
1633688150000|2021-10-08 10:15:50|477.49|473.39|477.53|473.43|477.61|473.51|477.41|473.31|12
1633688160000|2021-10-08 10:16:00|477.52|473.42|477.5|473.4|477.63|473.53|477.47|473.37|16
1633688170000|2021-10-08 10:16:10|477.51|473.41|477.6|473.5|477.6|473.5|477.4|473.3|9
1633688180000|2021-10-08 10:16:20|477.55|473.45|477.63|473.53|477.67|473.57|477.5|473.4|11
1633688190000|2021-10-08 10:16:30|477.6|473.5|478.03|473.93|478.05|473.95|477.6|473.5|15
1633688200000|2021-10-08 10:16:40|478.1|474|478.05|473.95|478.1|474|478.04|473.94|5
1633688210000|2021-10-08 10:16:50|478.01|473.91|477.66|473.56|478.02|473.92|477.63|473.53|26
1633688220000|2021-10-08 10:17:00|477.62|473.52|477.53|473.43|477.66|473.56|477.52|473.42|12
1633688230000|2021-10-08 10:17:10|477.55|473.45|477.58|473.48|477.65|473.55|477.52|473.42|11
1633688240000|2021-10-08 10:17:20|477.57|473.47|477.63|473.53|477.7|473.6|477.57|473.47|4
1633688250000|2021-10-08 10:17:30|477.67|473.57|477.74|473.64|477.74|473.64|477.67|473.57|4
1633688260000|2021-10-08 10:17:40|477.75|473.65|477.7|473.6|477.75|473.65|477.66|473.56|20
1633688270000|2021-10-08 10:17:50|477.74|473.64|477.82|473.72|477.85|473.75|477.66|473.56|10
1633688280000|2021-10-08 10:18:00|477.84|473.74|477.75|473.65|477.84|473.74|477.75|473.65|6
1633688290000|2021-10-08 10:18:10|477.76|473.66|477.72|473.62|477.76|473.66|477.7|473.6|7
1633688300000|2021-10-08 10:18:20|477.7|473.6|477.8|473.7|477.82|473.72|477.7|473.6|7
1633688310000|2021-10-08 10:18:30|477.85|473.75|477.85|473.75|478|473.9|477.84|473.74|12
1633688320000|2021-10-08 10:18:40|477.98|473.88|478.11|474.01|478.11|474.01|477.9|473.8|16
1633688330000|2021-10-08 10:18:50|478.12|474.02|478.15|474.05|478.2|474.1|478.1|474|7
1633688340000|2021-10-08 10:19:00|478.16|474.06|478.33|474.23|478.33|474.23|478.1|474|13
1633688350000|2021-10-08 10:19:10|478.4|474.3|478|473.9|478.4|474.3|478|473.9|15
1633688360000|2021-10-08 10:19:20|478.02|473.92|477.91|473.81|478.03|473.93|477.91|473.81|15
1633688370000|2021-10-08 10:19:30|477.9|473.8|477.92|473.82|477.93|473.83|477.9|473.8|4
1633688380000|2021-10-08 10:19:40|477.9|473.8|477.91|473.81|477.96|473.86|477.9|473.8|9
1633688390000|2021-10-08 10:19:50|477.96|473.86|478.01|473.91|478.01|473.91|477.91|473.81|7
1633688400000|2021-10-08 10:20:00|478|473.9|478.05|473.95|478.1|474|478|473.9|8
1633688410000|2021-10-08 10:20:10|478.04|473.94|478.1|474|478.1|474|478.04|473.94|5
1633688420000|2021-10-08 10:20:20|478.05|473.95|478.1|474|478.11|474.01|477.91|473.81|11
1633688430000|2021-10-08 10:20:30|478.18|474.08|478.11|474.01|478.18|474.08|478.1|474|6
1633688440000|2021-10-08 10:20:40|478.12|474.02|478.44|474.34|478.45|474.35|478.01|473.91|14
1633688450000|2021-10-08 10:20:50|478.45|474.35|478.8|474.7|478.81|474.71|478.41|474.31|20
1633688460000|2021-10-08 10:21:00|478.82|474.72|478.73|474.63|478.82|474.72|478.67|474.57|14
1633688470000|2021-10-08 10:21:10|478.68|474.58|478.68|474.58|478.75|474.65|478.63|474.53|21
1633688480000|2021-10-08 10:21:20|478.75|474.65|478.69|474.59|478.76|474.66|478.68|474.58|18
1633688490000|2021-10-08 10:21:30|478.68|474.58|478.72|474.62|478.75|474.65|478.68|474.58|6
1633688500000|2021-10-08 10:21:40|478.74|474.64|478.78|474.68|478.93|474.83|478.7|474.6|18
1633688510000|2021-10-08 10:21:50|478.81|474.71|478.85|474.75|478.9|474.8|478.8|474.7|11
1633688520000|2021-10-08 10:22:00|478.83|474.73|478.83|474.73|478.86|474.76|478.83|474.73|7
1633688530000|2021-10-08 10:22:10|478.81|474.71|478.91|474.81|478.91|474.81|478.79|474.69|10
1633688540000|2021-10-08 10:22:20|478.92|474.82|478.86|474.76|478.93|474.83|478.86|474.76|10
1633688550000|2021-10-08 10:22:30|478.91|474.81|478.75|474.65|478.93|474.83|478.73|474.63|21
1633688560000|2021-10-08 10:22:40|478.72|474.62|478.84|474.74|478.9|474.8|478.72|474.62|16
1633688570000|2021-10-08 10:22:50|478.9|474.8|478.91|474.81|478.91|474.81|478.8|474.7|7
1633688580000|2021-10-08 10:23:00|478.9|474.8|478.9|474.8|478.97|474.87|478.9|474.8|9
1633688590000|2021-10-08 10:23:10|478.93|474.83|478.8|474.7|479.03|474.93|478.8|474.7|13
1633688600000|2021-10-08 10:23:20|478.84|474.74|478.8|474.7|478.9|474.8|478.8|474.7|9
1633688610000|2021-10-08 10:23:30|478.84|474.74|478.77|474.67|478.85|474.75|478.75|474.65|11
1633688620000|2021-10-08 10:23:40|478.78|474.68|478.91|474.81|478.91|474.81|478.75|474.65|9
1633688630000|2021-10-08 10:23:50|478.9|474.8|478.91|474.81|478.91|474.81|478.9|474.8|4
1633688640000|2021-10-08 10:24:00|478.9|474.8|478.69|474.59|478.92|474.82|478.69|474.59|9
1633688650000|2021-10-08 10:24:10|478.68|474.58|478.67|474.57|478.69|474.59|478.6|474.5|11
1633688660000|2021-10-08 10:24:20|478.61|474.51|478.34|474.24|478.75|474.65|478.31|474.21|20
1633688670000|2021-10-08 10:24:30|478.37|474.27|478.29|474.19|478.39|474.29|478.29|474.19|14
1633688680000|2021-10-08 10:24:40|478.27|474.17|478.27|474.17|478.31|474.21|478.26|474.16|11
1633688690000|2021-10-08 10:24:50|478.29|474.19|478.5|474.4|478.54|474.44|478.29|474.19|10
1633688700000|2021-10-08 10:25:00|478.51|474.41|478.67|474.57|478.72|474.62|478.5|474.4|15
1633688710000|2021-10-08 10:25:10|478.91|474.81|479.32|475.22|479.32|475.22|478.9|474.8|18
1633688720000|2021-10-08 10:25:20|479.36|475.26|479.23|475.13|479.43|475.33|479.19|475.09|17
1633688730000|2021-10-08 10:25:30|479.24|475.14|479.23|475.13|479.26|475.16|479.2|475.1|13
1633688740000|2021-10-08 10:25:40|479.5|475.4|479.5|475.4|479.64|475.54|479.4|475.3|24
1633688750000|2021-10-08 10:25:50|479.51|475.41|479.42|475.32|479.51|475.41|479.41|475.31|16
1633688760000|2021-10-08 10:26:00|479.43|475.33|479.6|475.5|479.6|475.5|479.43|475.33|9
1633688770000|2021-10-08 10:26:10|479.53|475.43|479.41|475.31|479.61|475.51|479.41|475.31|14
1633688780000|2021-10-08 10:26:20|479.45|475.35|479.34|475.24|479.45|475.35|479.32|475.22|7
1633688790000|2021-10-08 10:26:30|479.36|475.26|479.45|475.35|479.49|475.39|479.31|475.21|23
1633688800000|2021-10-08 10:26:40|479.43|475.33|479.59|475.49|479.59|475.49|479.41|475.31|15
1633688810000|2021-10-08 10:26:50|479.53|475.43|479.46|475.36|479.6|475.5|479.42|475.32|14
1633688820000|2021-10-08 10:27:00|479.44|475.34|479.52|475.42|479.52|475.42|479.4|475.3|15
1633688830000|2021-10-08 10:27:10|479.46|475.36|479.41|475.31|479.59|475.49|479.4|475.3|13
1633688840000|2021-10-08 10:27:20|479.42|475.32|479.31|475.21|479.42|475.32|479.29|475.19|12
1633688850000|2021-10-08 10:27:30|479.38|475.28|479.25|475.15|479.38|475.28|479.24|475.14|6
1633688860000|2021-10-08 10:27:40|479.24|475.14|478.94|474.84|479.32|475.22|478.9|474.8|15
1633688870000|2021-10-08 10:27:50|478.93|474.83|478.94|474.84|479.09|474.99|478.9|474.8|15
1633688880000|2021-10-08 10:28:00|478.95|474.85|478.82|474.72|478.99|474.89|478.8|474.7|10
1633688890000|2021-10-08 10:28:10|478.92|474.82|479.03|474.93|479.06|474.96|478.92|474.82|13
1633688900000|2021-10-08 10:28:20|478.9|474.8|478.93|474.83|479.02|474.92|478.9|474.8|10
1633688910000|2021-10-08 10:28:30|478.94|474.84|478.94|474.84|478.98|474.88|478.93|474.83|8
1633688920000|2021-10-08 10:28:40|478.93|474.83|478.9|474.8|479.07|474.97|478.9|474.8|9
1633688930000|2021-10-08 10:28:50|478.95|474.85|479.03|474.93|479.08|474.98|478.95|474.85|9
1633688940000|2021-10-08 10:29:00|479.01|474.91|479.02|474.92|479.12|475.02|478.9|474.8|16
1633688950000|2021-10-08 10:29:10|479|474.9|479.21|475.11|479.28|475.18|479|474.9|14
1633688960000|2021-10-08 10:29:20|479.22|475.12|479.23|475.13|479.26|475.16|479.17|475.07|10
1633688970000|2021-10-08 10:29:30|479.2|475.1|479.26|475.16|479.38|475.28|479.2|475.1|9
1633688980000|2021-10-08 10:29:40|479.21|475.11|479.3|475.2|479.3|475.2|479.2|475.1|8
1633688990000|2021-10-08 10:29:50|479.24|475.14|479.42|475.32|479.42|475.32|479.18|475.08|16
1633689000000|2021-10-08 10:30:00|479.35|475.25|479.3|475.2|479.44|475.34|479.3|475.2|17
1633689010000|2021-10-08 10:30:10|479.28|475.18|479.22|475.12|479.35|475.25|479.22|475.12|10
1633689020000|2021-10-08 10:30:20|479.21|475.11|479.2|475.1|479.22|475.12|479.2|475.1|10
1633689030000|2021-10-08 10:30:30|479.21|475.11|479.27|475.17|479.37|475.27|479.2|475.1|17
1633689040000|2021-10-08 10:30:40|479.3|475.2|479.2|475.1|479.3|475.2|479.2|475.1|6
1633689050000|2021-10-08 10:30:50|479.26|475.16|479.3|475.2|479.32|475.22|479.26|475.16|8
1633689060000|2021-10-08 10:31:00|479.32|475.22|479.42|475.32|479.43|475.33|479.3|475.2|12
1633689070000|2021-10-08 10:31:10|479.43|475.33|479.35|475.25|479.51|475.41|479.35|475.25|19
1633689080000|2021-10-08 10:31:20|479.2|475.1|479.24|475.14|479.36|475.26|479.2|475.1|17
1633689090000|2021-10-08 10:31:30|479.25|475.15|479.3|475.2|479.34|475.24|479.2|475.1|11
1633689100000|2021-10-08 10:31:40|479.35|475.25|479.37|475.27|479.4|475.3|479.33|475.23|13
1633689110000|2021-10-08 10:31:50|479.38|475.28|479.4|475.3|479.44|475.34|479.38|475.28|8
1633689120000|2021-10-08 10:32:00|479.44|475.34|479.39|475.29|479.44|475.34|479.37|475.27|7
1633689130000|2021-10-08 10:32:10|479.43|475.33|479.52|475.42|479.52|475.42|479.43|475.33|5
1633689140000|2021-10-08 10:32:20|479.55|475.45|479.46|475.36|479.55|475.45|479.42|475.32|9
1633689150000|2021-10-08 10:32:30|479.45|475.35|479.52|475.42|479.52|475.42|479.42|475.32|11
1633689160000|2021-10-08 10:32:40|479.5|475.4|479.54|475.44|479.55|475.45|479.5|475.4|8
1633689170000|2021-10-08 10:32:50|479.6|475.5|479.57|475.47|479.66|475.56|479.56|475.46|18
1633689180000|2021-10-08 10:33:00|479.56|475.46|479.65|475.55|479.67|475.57|479.56|475.46|15
1633689190000|2021-10-08 10:33:10|479.68|475.58|479.96|475.86|479.97|475.87|479.68|475.58|20
1633689200000|2021-10-08 10:33:20|480|475.9|480.01|475.91|480.07|475.97|479.98|475.88|23
1633689210000|2021-10-08 10:33:30|480.05|475.95|479.93|475.83|480.07|475.97|479.87|475.77|23
1633689220000|2021-10-08 10:33:40|479.96|475.86|479.54|475.44|479.96|475.86|479.45|475.35|23
1633689230000|2021-10-08 10:33:50|479.55|475.45|479.55|475.45|479.7|475.6|479.4|475.3|22
1633689240000|2021-10-08 10:34:00|479.6|475.5|479.5|475.4|479.65|475.55|479.31|475.21|21
1633689250000|2021-10-08 10:34:10|479.4|475.3|479.12|475.02|479.4|475.3|479.12|475.02|20
1633689260000|2021-10-08 10:34:20|479.15|475.05|479.18|475.08|479.25|475.15|479.1|475|15
1633689270000|2021-10-08 10:34:30|479.28|475.18|479.11|475.01|479.31|475.21|479.1|475|17
1633689280000|2021-10-08 10:34:40|479.1|475|479.01|474.91|479.1|475|478.8|474.7|21
1633689290000|2021-10-08 10:34:50|479.03|474.93|479.08|474.98|479.13|475.03|479.01|474.91|10
1633689300000|2021-10-08 10:35:00|479.11|475.01|479.2|475.1|479.21|475.11|479.1|475|16
1633689310000|2021-10-08 10:35:10|479.19|475.09|479.11|475.01|479.19|475.09|479.03|474.93|11
1633689320000|2021-10-08 10:35:20|479.02|474.92|479.06|474.96|479.08|474.98|478.91|474.81|18
1633689330000|2021-10-08 10:35:30|479.07|474.97|479.01|474.91|479.11|475.01|479.01|474.91|9
1633689340000|2021-10-08 10:35:40|479.04|474.94|479.12|475.02|479.12|475.02|479.04|474.94|4
1633689350000|2021-10-08 10:35:50|479.03|474.93|479.05|474.95|479.12|475.02|479.01|474.91|11
1633689360000|2021-10-08 10:36:00|479.03|474.93|479.11|475.01|479.12|475.02|479.03|474.93|8
1633689370000|2021-10-08 10:36:10|479.14|475.04|479.11|475.01|479.14|475.04|479.11|475.01|6
1633689380000|2021-10-08 10:36:20|479.13|475.03|479.17|475.07|479.17|475.07|479.13|475.03|2
1633689390000|2021-10-08 10:36:30|479.14|475.04|478.95|474.85|479.19|475.09|478.95|474.85|9
1633689400000|2021-10-08 10:36:40|479|474.9|479.11|475.01|479.11|475.01|479|474.9|11
1633689410000|2021-10-08 10:36:50|479.12|475.02|479.15|475.05|479.2|475.1|479.1|475|12
1633689420000|2021-10-08 10:37:00|479.14|475.04|479.18|475.08|479.18|475.08|479.1|475|12
1633689430000|2021-10-08 10:37:10|479.19|475.09|479.3|475.2|479.3|475.2|479.19|475.09|7
1633689440000|2021-10-08 10:37:20|479.29|475.19|478.97|474.87|479.29|475.19|478.97|474.87|12
1633689450000|2021-10-08 10:37:30|478.98|474.88|478.92|474.82|479.04|474.94|478.92|474.82|15
1633689460000|2021-10-08 10:37:40|478.98|474.88|478.97|474.87|479.06|474.96|478.9|474.8|7
1633689470000|2021-10-08 10:37:50|478.94|474.84|478.96|474.86|478.99|474.89|478.9|474.8|12
1633689480000|2021-10-08 10:38:00|478.97|474.87|479.31|475.21|479.36|475.26|478.91|474.81|20
1633689490000|2021-10-08 10:38:10|479.41|475.31|479.41|475.31|479.5|475.4|479.41|475.31|10
1633689500000|2021-10-08 10:38:20|479.43|475.33|479.41|475.31|479.5|475.4|479.4|475.3|17
1633689510000|2021-10-08 10:38:30|479.44|475.34|479.42|475.32|479.49|475.39|479.41|475.31|13
1633689520000|2021-10-08 10:38:40|479.41|475.31|479.51|475.41|479.56|475.46|479.41|475.31|11
1633689530000|2021-10-08 10:38:50|479.52|475.42|479.62|475.52|479.62|475.52|479.52|475.42|12
1633689540000|2021-10-08 10:39:00|479.57|475.47|479.59|475.49|479.63|475.53|479.57|475.47|9
1633689550000|2021-10-08 10:39:10|479.61|475.51|479.51|475.41|479.61|475.51|479.34|475.24|16
1633689560000|2021-10-08 10:39:20|479.53|475.43|479.61|475.51|479.62|475.52|479.52|475.42|10
1633689570000|2021-10-08 10:39:30|479.62|475.52|479.63|475.53|479.68|475.58|479.62|475.52|13
1633689580000|2021-10-08 10:39:40|479.62|475.52|479.74|475.64|479.74|475.64|479.61|475.51|15
1633689590000|2021-10-08 10:39:50|479.72|475.62|479.74|475.64|479.79|475.69|479.72|475.62|10
1633689600000|2021-10-08 10:40:00|479.78|475.68|479.83|475.73|479.83|475.73|479.7|475.6|13
1633689610000|2021-10-08 10:40:10|479.87|475.77|479.86|475.76|479.92|475.82|479.84|475.74|22
1633689620000|2021-10-08 10:40:20|479.85|475.75|479.75|475.65|479.85|475.75|479.73|475.63|12
1633689630000|2021-10-08 10:40:30|479.73|475.63|479.83|475.73|479.83|475.73|479.73|475.63|7
1633689640000|2021-10-08 10:40:40|479.76|475.66|479.78|475.68|479.8|475.7|479.7|475.6|11
1633689650000|2021-10-08 10:40:50|479.79|475.69|479.79|475.69|479.79|475.69|479.76|475.66|7
1633689660000|2021-10-08 10:41:00|479.74|475.64|479.6|475.5|479.83|475.73|479.58|475.48|12
1633689670000|2021-10-08 10:41:10|479.59|475.49|479.66|475.56|479.71|475.61|479.5|475.4|14
1633689680000|2021-10-08 10:41:20|479.61|475.51|479.65|475.55|479.73|475.63|479.61|475.51|15
1633689690000|2021-10-08 10:41:30|479.63|475.53|479.8|475.7|479.83|475.73|479.63|475.53|14
1633689700000|2021-10-08 10:41:40|479.83|475.73|479.84|475.74|479.84|475.74|479.72|475.62|13
1633689710000|2021-10-08 10:41:50|479.75|475.65|479.84|475.74|479.85|475.75|479.75|475.65|12
1633689720000|2021-10-08 10:42:00|479.83|475.73|479.83|475.73|479.9|475.8|479.81|475.71|11
1633689730000|2021-10-08 10:42:10|479.84|475.74|479.84|475.74|479.85|475.75|479.8|475.7|9
1633689740000|2021-10-08 10:42:20|479.71|475.61|479.76|475.66|479.85|475.75|479.71|475.61|8
1633689750000|2021-10-08 10:42:30|479.79|475.69|479.86|475.76|479.88|475.78|479.78|475.68|11
1633689760000|2021-10-08 10:42:40|479.9|475.8|479.87|475.77|479.9|475.8|479.86|475.76|7
1633689770000|2021-10-08 10:42:50|479.83|475.73|479.83|475.73|479.88|475.78|479.8|475.7|4
1633689780000|2021-10-08 10:43:00|479.88|475.78|479.85|475.75|479.88|475.78|479.85|475.75|8
1633689790000|2021-10-08 10:43:10|479.79|475.69|479.79|475.69|479.85|475.75|479.77|475.67|12
1633689800000|2021-10-08 10:43:20|479.77|475.67|479.75|475.65|479.81|475.71|479.75|475.65|8
1633689810000|2021-10-08 10:43:30|479.76|475.66|479.77|475.67|479.77|475.67|479.76|475.66|4
1633689820000|2021-10-08 10:43:40|479.85|475.75|479.84|475.74|479.87|475.77|479.83|475.73|10
1633689830000|2021-10-08 10:43:50|479.83|475.73|479.83|475.73|479.88|475.78|479.78|475.68|17
1633689840000|2021-10-08 10:44:00|479.84|475.74|479.83|475.73|479.87|475.77|479.83|475.73|8
1633689850000|2021-10-08 10:44:10|479.81|475.71|479.86|475.76|479.92|475.82|479.81|475.71|9
1633689860000|2021-10-08 10:44:20|479.94|475.84|480.01|475.91|480.06|475.96|479.85|475.75|18
1633689870000|2021-10-08 10:44:30|479.98|475.88|480.07|475.97|480.14|476.04|479.95|475.85|19
1633689880000|2021-10-08 10:44:40|480.1|476|480.16|476.06|480.19|476.09|480.06|475.96|19
1633689890000|2021-10-08 10:44:50|480.13|476.03|480.19|476.09|480.2|476.1|480.05|475.95|22
1633689900000|2021-10-08 10:45:00|480.18|476.08|480.19|476.09|480.24|476.14|480.18|476.08|13
1633689910000|2021-10-08 10:45:10|480.18|476.08|480.23|476.13|480.24|476.14|480.15|476.05|13
1633689920000|2021-10-08 10:45:20|480.21|476.11|480.26|476.16|480.35|476.25|480.14|476.04|22
1633689930000|2021-10-08 10:45:30|480.25|476.15|480.09|475.99|480.28|476.18|480.09|475.99|10
1633689940000|2021-10-08 10:45:40|480.15|476.05|480.28|476.18|480.28|476.18|480.04|475.94|22
1633689950000|2021-10-08 10:45:50|480.29|476.19|480.25|476.15|480.33|476.23|480.2|476.1|14
1633689960000|2021-10-08 10:46:00|480.28|476.18|480.24|476.14|480.3|476.2|480.22|476.12|16
1633689970000|2021-10-08 10:46:10|480.23|476.13|479.95|475.85|480.25|476.15|479.95|475.85|10
1633689980000|2021-10-08 10:46:20|479.9|475.8|479.85|475.75|479.95|475.85|479.85|475.75|13
1633689990000|2021-10-08 10:46:30|479.83|475.73|479.95|475.85|480.01|475.91|479.83|475.73|14
1633690000000|2021-10-08 10:46:40|479.93|475.83|479.97|475.87|479.98|475.88|479.93|475.83|13
1633690010000|2021-10-08 10:46:50|479.98|475.88|479.98|475.88|479.98|475.88|479.92|475.82|11
1633690020000|2021-10-08 10:47:00|479.93|475.83|479.97|475.87|480.05|475.95|479.9|475.8|8
1633690030000|2021-10-08 10:47:10|480|475.9|479.71|475.61|480|475.9|479.71|475.61|13
1633690040000|2021-10-08 10:47:20|479.7|475.6|479.6|475.5|479.74|475.64|479.6|475.5|17
1633690050000|2021-10-08 10:47:30|479.65|475.55|479.68|475.58|479.81|475.71|479.65|475.55|15
1633690060000|2021-10-08 10:47:40|479.69|475.59|479.58|475.48|479.69|475.59|479.58|475.48|13
1633690070000|2021-10-08 10:47:50|479.59|475.49|479.58|475.48|479.6|475.5|479.53|475.43|15
1633690080000|2021-10-08 10:48:00|479.55|475.45|479.54|475.44|479.55|475.45|479.44|475.34|20
1633690090000|2021-10-08 10:48:10|479.53|475.43|479.53|475.43|479.53|475.43|479.52|475.42|3
1633690100000|2021-10-08 10:48:20|479.52|475.42|479.38|475.28|479.53|475.43|479.38|475.28|15
1633690110000|2021-10-08 10:48:30|479.37|475.27|479.42|475.32|479.42|475.32|479.31|475.21|19
1633690120000|2021-10-08 10:48:40|479.41|475.31|479.47|475.37|479.52|475.42|479.41|475.31|16
1633690130000|2021-10-08 10:48:50|479.46|475.36|479.5|475.4|479.52|475.42|479.41|475.31|14
1633690140000|2021-10-08 10:49:00|479.51|475.41|479.7|475.6|479.71|475.61|479.51|475.41|19
1633690150000|2021-10-08 10:49:10|479.68|475.58|479.59|475.49|479.73|475.63|479.59|475.49|13
1633690160000|2021-10-08 10:49:20|479.57|475.47|479.46|475.36|479.57|475.47|479.46|475.36|6
1633690170000|2021-10-08 10:49:30|479.42|475.32|479.41|475.31|479.42|475.32|479.41|475.31|2
1633690180000|2021-10-08 10:49:40|479.43|475.33|479.4|475.3|479.44|475.34|479.4|475.3|14
1633690190000|2021-10-08 10:49:50|479.38|475.28|479.12|475.02|479.38|475.28|479.1|475|16
1633690200000|2021-10-08 10:50:00|479.11|475.01|479.16|475.06|479.18|475.08|479.03|474.93|16
1633690210000|2021-10-08 10:50:10|479.13|475.03|479.14|475.04|479.14|475.04|479.02|474.92|14
1633690220000|2021-10-08 10:50:20|479.12|475.02|479.23|475.13|479.25|475.15|479.12|475.02|9
1633690230000|2021-10-08 10:50:30|479.22|475.12|479.4|475.3|479.42|475.32|479.22|475.12|10
1633690240000|2021-10-08 10:50:40|479.41|475.31|479.48|475.38|479.51|475.41|479.4|475.3|9
1633690250000|2021-10-08 10:50:50|479.49|475.39|479.49|475.39|479.5|475.4|479.4|475.3|14
1633690260000|2021-10-08 10:51:00|479.5|475.4|479.51|475.41|479.51|475.41|479.49|475.39|6
1633690270000|2021-10-08 10:51:10|479.5|475.4|479.5|475.4|479.52|475.42|479.49|475.39|7
1633690280000|2021-10-08 10:51:20|479.49|475.39|479.44|475.34|479.5|475.4|479.43|475.33|8
1633690290000|2021-10-08 10:51:30|479.43|475.33|479.42|475.32|479.46|475.36|479.41|475.31|20
1633690300000|2021-10-08 10:51:40|479.41|475.31|479.22|475.12|479.41|475.31|479.21|475.11|12
1633690310000|2021-10-08 10:51:50|479.19|475.09|479.19|475.09|479.2|475.1|479.18|475.08|7
1633690320000|2021-10-08 10:52:00|479.17|475.07|479.23|475.13|479.24|475.14|479.17|475.07|7
1633690330000|2021-10-08 10:52:10|479.24|475.14|479.12|475.02|479.24|475.14|479.12|475.02|8
1633690340000|2021-10-08 10:52:20|479.11|475.01|479.2|475.1|479.22|475.12|479.11|475.01|14
1633690350000|2021-10-08 10:52:30|479.21|475.11|479.3|475.2|479.3|475.2|479.2|475.1|13
1633690360000|2021-10-08 10:52:40|479.31|475.21|479.32|475.22|479.34|475.24|479.31|475.21|5
1633690370000|2021-10-08 10:52:50|479.33|475.23|479.53|475.43|479.53|475.43|479.31|475.21|11
1633690380000|2021-10-08 10:53:00|479.59|475.49|479.62|475.52|479.71|475.61|479.59|475.49|19
1633690390000|2021-10-08 10:53:10|479.61|475.51|479.62|475.52|479.67|475.57|479.6|475.5|18
1633690400000|2021-10-08 10:53:20|479.61|475.51|479.62|475.52|479.67|475.57|479.61|475.51|6
1633690410000|2021-10-08 10:53:30|479.61|475.51|479.66|475.56|479.67|475.57|479.61|475.51|8
1633690420000|2021-10-08 10:53:40|479.59|475.49|479.6|475.5|479.63|475.53|479.59|475.49|8
1633690430000|2021-10-08 10:53:50|479.61|475.51|479.63|475.53|479.63|475.53|479.6|475.5|5
1633690440000|2021-10-08 10:54:00|479.62|475.52|479.62|475.52|479.63|475.53|479.61|475.51|5
1633690450000|2021-10-08 10:54:10|479.68|475.58|479.72|475.62|479.72|475.62|479.68|475.58|7
1633690460000|2021-10-08 10:54:20|479.73|475.63|479.71|475.61|479.74|475.64|479.71|475.61|9
1633690470000|2021-10-08 10:54:30|479.73|475.63|479.73|475.63|479.73|475.63|479.7|475.6|8
1633690480000|2021-10-08 10:54:40|479.7|475.6|479.82|475.72|479.89|475.79|479.7|475.6|14
1633690490000|2021-10-08 10:54:50|479.85|475.75|479.82|475.72|479.85|475.75|479.8|475.7|14
1633690500000|2021-10-08 10:55:00|479.81|475.71|479.55|475.45|479.82|475.72|479.55|475.45|12
1633690510000|2021-10-08 10:55:10|479.56|475.46|479.64|475.54|479.65|475.55|479.5|475.4|20
1633690520000|2021-10-08 10:55:20|479.7|475.6|479.73|475.63|479.73|475.63|479.68|475.58|6
1633690530000|2021-10-08 10:55:30|479.77|475.67|479.84|475.74|479.91|475.81|479.77|475.67|20
1633690540000|2021-10-08 10:55:40|479.86|475.76|479.89|475.79|479.91|475.81|479.81|475.71|13
1633690550000|2021-10-08 10:55:50|479.84|475.74|479.73|475.63|479.92|475.82|479.73|475.63|18
1633690560000|2021-10-08 10:56:00|479.72|475.62|479.6|475.5|479.73|475.63|479.6|475.5|17
1633690570000|2021-10-08 10:56:10|479.63|475.53|479.6|475.5|479.65|475.55|479.59|475.49|14
1633690580000|2021-10-08 10:56:20|479.56|475.46|479.47|475.37|479.62|475.52|479.47|475.37|16
1633690590000|2021-10-08 10:56:30|479.45|475.35|479.27|475.17|479.45|475.35|479.26|475.16|24
1633690600000|2021-10-08 10:56:40|479.26|475.16|479.03|474.93|479.29|475.19|479|474.9|15
1633690610000|2021-10-08 10:56:50|479|474.9|479.06|474.96|479.07|474.97|479|474.9|5
1633690620000|2021-10-08 10:57:00|479.1|475|479.14|475.04|479.14|475.04|479.1|475|5
1633690630000|2021-10-08 10:57:10|479.11|475.01|479.12|475.02|479.16|475.06|479.11|475.01|6
1633690640000|2021-10-08 10:57:20|479.15|475.05|479.1|475|479.15|475.05|479.09|474.99|5
1633690650000|2021-10-08 10:57:30|479.12|475.02|479.11|475.01|479.14|475.04|479.11|475.01|4
1633690660000|2021-10-08 10:57:40|479.12|475.02|478.99|474.89|479.12|475.02|478.99|474.89|4
1633690670000|2021-10-08 10:57:50|479|474.9|478.9|474.8|479|474.9|478.9|474.8|10
1633690680000|2021-10-08 10:58:00|478.92|474.82|478.95|474.85|478.95|474.85|478.92|474.82|2
1633690690000|2021-10-08 10:58:10|478.9|474.8|478.92|474.82|478.92|474.82|478.9|474.8|5
1633690700000|2021-10-08 10:58:20|478.93|474.83|479|474.9|479|474.9|478.91|474.81|5
1633690710000|2021-10-08 10:58:30|479.02|474.92|479.31|475.21|479.32|475.22|479.02|474.92|14
1633690720000|2021-10-08 10:58:40|479.29|475.19|479.33|475.23|479.36|475.26|479.26|475.16|9
1633690730000|2021-10-08 10:58:50|479.36|475.26|479.22|475.12|479.6|475.5|479.2|475.1|22
1633690740000|2021-10-08 10:59:00|479.2|475.1|479.1|475|479.25|475.15|479.1|475|17
1633690750000|2021-10-08 10:59:10|479.07|474.97|479.01|474.91|479.07|474.97|478.94|474.84|23
1633690760000|2021-10-08 10:59:20|479.04|474.94|479.12|475.02|479.12|475.02|479.01|474.91|15
1633690770000|2021-10-08 10:59:30|479.17|475.07|479.33|475.23|479.33|475.23|479.17|475.07|9
1633690780000|2021-10-08 10:59:40|479.31|475.21|478.94|474.84|479.35|475.25|478.91|474.81|23
1633690790000|2021-10-08 10:59:50|478.95|474.85|478.94|474.84|478.97|474.87|478.82|474.72|22
1633690800000|2021-10-08 11:00:00|478.91|474.81|480.06|475.96|480.06|475.96|478.82|474.72|28
1633690810000|2021-10-08 11:00:10|480.07|475.97|479.96|475.86|480.07|475.97|479.91|475.81|20
1633690820000|2021-10-08 11:00:20|480.02|475.92|480|475.9|480.05|475.95|479.91|475.81|21
1633690830000|2021-10-08 11:00:30|480.03|475.93|479.96|475.86|480.1|476|479.95|475.85|15
1633690840000|2021-10-08 11:00:40|479.98|475.88|479.96|475.86|479.98|475.88|479.93|475.83|13
1633690850000|2021-10-08 11:00:50|479.98|475.88|480.32|476.22|480.32|476.22|479.98|475.88|13
1633690860000|2021-10-08 11:01:00|480.34|476.24|480.48|476.38|480.59|476.49|480.34|476.24|22
1633690870000|2021-10-08 11:01:10|480.52|476.42|480.72|476.62|480.72|476.62|480.5|476.4|18
1633690880000|2021-10-08 11:01:20|480.71|476.61|480.78|476.68|480.79|476.69|480.71|476.61|12
1633690890000|2021-10-08 11:01:30|480.75|476.65|480.63|476.53|480.75|476.65|480.6|476.5|10
1633690900000|2021-10-08 11:01:40|480.64|476.54|480.36|476.26|480.64|476.54|480.35|476.25|22
1633690910000|2021-10-08 11:01:50|480.37|476.27|480.35|476.25|480.41|476.31|480.32|476.22|21
1633690920000|2021-10-08 11:02:00|480.34|476.24|480.25|476.15|480.37|476.27|480.24|476.14|9
1633690930000|2021-10-08 11:02:10|480.28|476.18|480.29|476.19|480.3|476.2|480.25|476.15|8
1633690940000|2021-10-08 11:02:20|480.26|476.16|480.25|476.15|480.29|476.19|480.18|476.08|14
1633690950000|2021-10-08 11:02:30|480.22|476.12|480.2|476.1|480.3|476.2|480.2|476.1|6
1633690960000|2021-10-08 11:02:40|480.16|476.06|480.2|476.1|480.2|476.1|480.1|476|9
1633690970000|2021-10-08 11:02:50|480.1|476|480.1|476|480.1|476|480.1|476|1
1633690980000|2021-10-08 11:03:00|480.05|475.95|479.98|475.88|480.05|475.95|479.96|475.86|7
1633690990000|2021-10-08 11:03:10|480.01|475.91|479.91|475.81|480.01|475.91|479.91|475.81|15
1633691000000|2021-10-08 11:03:20|479.87|475.77|479.86|475.76|479.89|475.79|479.84|475.74|15
1633691010000|2021-10-08 11:03:30|479.88|475.78|479.81|475.71|479.88|475.78|479.81|475.71|12
1633691020000|2021-10-08 11:03:40|479.8|475.7|479.56|475.46|479.8|475.7|479.54|475.44|20
1633691030000|2021-10-08 11:03:50|479.58|475.48|479.6|475.5|479.62|475.52|479.53|475.43|21
1633691040000|2021-10-08 11:04:00|479.56|475.46|479.59|475.49|479.61|475.51|479.54|475.44|13
1633691050000|2021-10-08 11:04:10|479.62|475.52|479.57|475.47|479.62|475.52|479.57|475.47|10
1633691060000|2021-10-08 11:04:20|479.53|475.43|479.9|475.8|479.94|475.84|479.53|475.43|25
1633691070000|2021-10-08 11:04:30|479.93|475.83|479.96|475.86|479.96|475.86|479.9|475.8|14
1633691080000|2021-10-08 11:04:40|479.95|475.85|479.73|475.63|479.95|475.85|479.72|475.62|14
1633691090000|2021-10-08 11:04:50|479.75|475.65|479.72|475.62|479.75|475.65|479.69|475.59|9
1633691100000|2021-10-08 11:05:00|479.69|475.59|479.4|475.3|479.69|475.59|479.4|475.3|13
1633691110000|2021-10-08 11:05:10|479.35|475.25|479.34|475.24|479.36|475.26|479.27|475.17|15
1633691120000|2021-10-08 11:05:20|479.35|475.25|479.36|475.26|479.39|475.29|479.3|475.2|16
1633691130000|2021-10-08 11:05:30|479.35|475.25|479.22|475.12|479.35|475.25|479.05|474.95|23
1633691140000|2021-10-08 11:05:40|479.19|475.09|479.09|474.99|479.2|475.1|479.09|474.99|18
1633691150000|2021-10-08 11:05:50|479.08|474.98|479.16|475.06|479.21|475.11|479.05|474.95|18
1633691160000|2021-10-08 11:06:00|479.19|475.09|480.16|476.06|480.16|476.06|479.13|475.03|26
1633691170000|2021-10-08 11:06:10|480.17|476.07|480.09|475.99|480.22|476.12|480.05|475.95|23
1633691180000|2021-10-08 11:06:20|480.1|476|480.02|475.92|480.15|476.05|480.01|475.91|12
1633691190000|2021-10-08 11:06:30|479.99|475.89|479.95|475.85|480.02|475.92|479.94|475.84|18
1633691200000|2021-10-08 11:06:40|479.94|475.84|480.2|476.1|480.22|476.12|479.94|475.84|17
1633691210000|2021-10-08 11:06:50|480.21|476.11|480.56|476.46|480.56|476.46|480.2|476.1|12
1633691220000|2021-10-08 11:07:00|480.57|476.47|480.85|476.75|480.85|476.75|480.54|476.44|19
1633691230000|2021-10-08 11:07:10|480.8|476.7|480.84|476.74|480.9|476.8|480.7|476.6|15
1633691240000|2021-10-08 11:07:20|480.81|476.71|480.8|476.7|480.9|476.8|480.72|476.62|22
1633691250000|2021-10-08 11:07:30|480.96|476.86|480.81|476.71|480.97|476.87|480.77|476.67|25
1633691260000|2021-10-08 11:07:40|480.82|476.72|480.78|476.68|480.86|476.76|480.76|476.66|14
1633691270000|2021-10-08 11:07:50|480.8|476.7|480.77|476.67|480.88|476.78|480.76|476.66|19
1633691280000|2021-10-08 11:08:00|480.85|476.75|480.75|476.65|480.85|476.75|480.72|476.62|6
1633691290000|2021-10-08 11:08:10|480.73|476.63|480.61|476.51|480.74|476.64|480.51|476.41|15
1633691300000|2021-10-08 11:08:20|480.53|476.43|480.82|476.72|480.82|476.72|480.5|476.4|23
1633691310000|2021-10-08 11:08:30|480.85|476.75|480.89|476.79|480.95|476.85|480.82|476.72|10
1633691320000|2021-10-08 11:08:40|480.92|476.82|481.05|476.95|481.15|477.05|480.9|476.8|16
1633691330000|2021-10-08 11:08:50|481.03|476.93|480.93|476.83|481.06|476.96|480.91|476.81|23
1633691340000|2021-10-08 11:09:00|480.94|476.84|481.15|477.05|481.16|477.06|480.93|476.83|18
1633691350000|2021-10-08 11:09:10|481.2|477.1|481.45|477.35|481.5|477.4|481.13|477.03|26
1633691360000|2021-10-08 11:09:20|481.44|477.34|481.45|477.35|481.51|477.41|481.44|477.34|10
1633691370000|2021-10-08 11:09:30|481.5|477.4|481.48|477.38|481.5|477.4|481.48|477.38|5
1633691380000|2021-10-08 11:09:40|481.47|477.37|480.86|476.76|481.47|477.37|480.8|476.7|27
1633691390000|2021-10-08 11:09:50|480.82|476.72|480.92|476.82|480.96|476.86|480.81|476.71|14
1633691400000|2021-10-08 11:10:00|480.93|476.83|481.1|477|481.21|477.11|480.92|476.82|14
1633691410000|2021-10-08 11:10:10|481.07|476.97|480.98|476.88|481.17|477.07|480.98|476.88|26
1633691420000|2021-10-08 11:10:20|481|476.9|480.91|476.81|481.09|476.99|480.9|476.8|20
1633691430000|2021-10-08 11:10:30|480.92|476.82|481.12|477.02|481.18|477.08|480.8|476.7|27
1633691440000|2021-10-08 11:10:40|481.16|477.06|481.11|477.01|481.19|477.09|480.9|476.8|29
1633691450000|2021-10-08 11:10:50|481.13|477.03|481|476.9|481.16|477.06|481|476.9|26
1633691460000|2021-10-08 11:11:00|481.04|476.94|480.93|476.83|481.04|476.94|480.8|476.7|19
1633691470000|2021-10-08 11:11:10|480.87|476.77|480.73|476.63|480.89|476.79|480.73|476.63|19
1633691480000|2021-10-08 11:11:20|480.71|476.61|480.85|476.75|480.9|476.8|480.7|476.6|20
1633691490000|2021-10-08 11:11:30|480.8|476.7|480.72|476.62|480.89|476.79|480.7|476.6|19
1633691500000|2021-10-08 11:11:40|480.73|476.63|480.81|476.71|480.91|476.81|480.7|476.6|17
1633691510000|2021-10-08 11:11:50|480.83|476.73|480.53|476.43|480.86|476.76|480.52|476.42|17
1633691520000|2021-10-08 11:12:00|480.5|476.4|480.65|476.55|480.81|476.71|480.5|476.4|21
1633691530000|2021-10-08 11:12:10|480.68|476.58|480.74|476.64|480.74|476.64|480.61|476.51|18
1633691540000|2021-10-08 11:12:20|480.8|476.7|481.01|476.91|481.05|476.95|480.8|476.7|22
1633691550000|2021-10-08 11:12:30|481.02|476.92|481.01|476.91|481.05|476.95|480.9|476.8|12
1633691560000|2021-10-08 11:12:40|481.02|476.92|481.15|477.05|481.24|477.14|481|476.9|21
1633691570000|2021-10-08 11:12:50|481.27|477.17|481.04|476.94|481.27|477.17|481.02|476.92|15
1633691580000|2021-10-08 11:13:00|481.08|476.98|481.08|476.98|481.09|476.99|481.06|476.96|8
1633691590000|2021-10-08 11:13:10|481.07|476.97|481.17|477.07|481.17|477.07|481.05|476.95|11
1633691600000|2021-10-08 11:13:20|481.2|477.1|481.1|477|481.25|477.15|481.09|476.99|7
1633691610000|2021-10-08 11:13:30|481.05|476.95|481.12|477.02|481.15|477.05|480.99|476.89|9
1633691620000|2021-10-08 11:13:40|481.05|476.95|481.05|476.95|481.2|477.1|481.05|476.95|7
1633691630000|2021-10-08 11:13:50|481.18|477.08|481.1|477|481.18|477.08|480.98|476.88|13
1633691640000|2021-10-08 11:14:00|481.05|476.95|481.12|477.02|481.25|477.15|481.05|476.95|12
1633691650000|2021-10-08 11:14:10|481.2|477.1|481.51|477.41|481.51|477.41|481.15|477.05|6
1633691660000|2021-10-08 11:14:20|481.4|477.3|481.55|477.45|481.55|477.45|481.4|477.3|19
1633691670000|2021-10-08 11:14:30|481.56|477.46|481.32|477.22|481.56|477.46|481.32|477.22|19
1633691680000|2021-10-08 11:14:40|481.31|477.21|481.04|476.94|481.31|477.21|480.98|476.88|23
1633691690000|2021-10-08 11:14:50|481.09|476.99|481.02|476.92|481.16|477.06|481|476.9|19
1633691700000|2021-10-08 11:15:00|481.03|476.93|481.1|477|481.18|477.08|481.03|476.93|21
1633691710000|2021-10-08 11:15:10|481.07|476.97|480.97|476.87|481.07|476.97|480.97|476.87|14
1633691720000|2021-10-08 11:15:20|480.93|476.83|480.77|476.67|480.99|476.89|480.77|476.67|19
1633691730000|2021-10-08 11:15:30|480.76|476.66|480.74|476.64|480.82|476.72|480.7|476.6|19
1633691740000|2021-10-08 11:15:40|480.73|476.63|480.73|476.63|480.75|476.65|480.7|476.6|9
1633691750000|2021-10-08 11:15:50|480.77|476.67|480.85|476.75|480.85|476.75|480.75|476.65|17
1633691760000|2021-10-08 11:16:00|480.83|476.73|481.04|476.94|481.18|477.08|480.81|476.71|24
1633691770000|2021-10-08 11:16:10|481.05|476.95|481.23|477.13|481.33|477.23|481.05|476.95|20
1633691780000|2021-10-08 11:16:20|481.22|477.12|481.44|477.34|481.46|477.36|481.22|477.12|17
1633691790000|2021-10-08 11:16:30|481.43|477.33|481.3|477.2|481.46|477.36|481.3|477.2|16
1633691800000|2021-10-08 11:16:40|481.39|477.29|481.32|477.22|481.41|477.31|481.32|477.22|14
1633691810000|2021-10-08 11:16:50|481.31|477.21|481.36|477.26|481.42|477.32|481.28|477.18|13
1633691820000|2021-10-08 11:17:00|481.34|477.24|481.36|477.26|481.39|477.29|481.34|477.24|12
1633691830000|2021-10-08 11:17:10|481.37|477.27|481.1|477|481.48|477.38|481.09|476.99|17
1633691840000|2021-10-08 11:17:20|481.05|476.95|480.8|476.7|481.05|476.95|480.8|476.7|21
1633691850000|2021-10-08 11:17:30|480.79|476.69|480.72|476.62|480.85|476.75|480.72|476.62|12
1633691860000|2021-10-08 11:17:40|480.73|476.63|480.8|476.7|480.81|476.71|480.73|476.63|6
1633691870000|2021-10-08 11:17:50|480.79|476.69|480.67|476.57|480.8|476.7|480.67|476.57|12
1633691880000|2021-10-08 11:18:00|480.68|476.58|480.43|476.33|480.69|476.59|480.43|476.33|18
1633691890000|2021-10-08 11:18:10|480.4|476.3|480.37|476.27|480.4|476.3|480.31|476.21|6
1633691900000|2021-10-08 11:18:20|480.44|476.34|480.32|476.22|480.44|476.34|480.31|476.21|15
1633691910000|2021-10-08 11:18:30|480.3|476.2|480.43|476.33|480.43|476.33|480.28|476.18|16
1633691920000|2021-10-08 11:18:40|480.34|476.24|480.43|476.33|480.48|476.38|480.33|476.23|16
1633691930000|2021-10-08 11:18:50|480.46|476.36|480.41|476.31|480.46|476.36|480.39|476.29|10
1633691940000|2021-10-08 11:19:00|480.42|476.32|480.33|476.23|480.42|476.32|480.32|476.22|16
1633691950000|2021-10-08 11:19:10|480.35|476.25|480.42|476.32|480.45|476.35|480.3|476.2|9
1633691960000|2021-10-08 11:19:20|480.41|476.31|480.47|476.37|480.47|476.37|480.37|476.27|15
1633691970000|2021-10-08 11:19:30|480.49|476.39|480.74|476.64|480.81|476.71|480.49|476.39|13
1633691980000|2021-10-08 11:19:40|480.81|476.71|480.78|476.68|480.82|476.72|480.7|476.6|12
1633691990000|2021-10-08 11:19:50|480.77|476.67|480.86|476.76|480.86|476.76|480.7|476.6|13
1633692000000|2021-10-08 11:20:00|480.85|476.75|480.71|476.61|480.85|476.75|480.7|476.6|17
1633692010000|2021-10-08 11:20:10|480.72|476.62|480.81|476.71|480.85|476.75|480.7|476.6|14
1633692020000|2021-10-08 11:20:20|480.83|476.73|480.63|476.53|480.83|476.73|480.6|476.5|17
1633692030000|2021-10-08 11:20:30|480.65|476.55|480.56|476.46|480.69|476.59|480.53|476.43|21
1633692040000|2021-10-08 11:20:40|480.55|476.45|480.44|476.34|480.55|476.45|480.42|476.32|18
1633692050000|2021-10-08 11:20:50|480.45|476.35|480.4|476.3|480.53|476.43|480.32|476.22|15
1633692060000|2021-10-08 11:21:00|480.33|476.23|480.22|476.12|480.47|476.37|480.22|476.12|15
1633692070000|2021-10-08 11:21:10|480.23|476.13|480.11|476.01|480.24|476.14|480.1|476|11
1633692080000|2021-10-08 11:21:20|480.1|476|480.02|475.92|480.19|476.09|480.02|475.92|8
1633692090000|2021-10-08 11:21:30|480.13|476.03|480.19|476.09|480.2|476.1|480.06|475.96|12
1633692100000|2021-10-08 11:21:40|480.2|476.1|480.18|476.08|480.22|476.12|480.15|476.05|14
1633692110000|2021-10-08 11:21:50|480.17|476.07|480.3|476.2|480.37|476.27|480.17|476.07|17
1633692120000|2021-10-08 11:22:00|480.32|476.22|480.33|476.23|480.33|476.23|480.3|476.2|7
1633692130000|2021-10-08 11:22:10|480.34|476.24|480.4|476.3|480.43|476.33|480.33|476.23|17
1633692140000|2021-10-08 11:22:20|480.38|476.28|480.4|476.3|480.41|476.31|480.37|476.27|7
1633692150000|2021-10-08 11:22:30|480.34|476.24|480.42|476.32|480.42|476.32|480.32|476.22|14
1633692160000|2021-10-08 11:22:40|480.4|476.3|480.31|476.21|480.4|476.3|480.3|476.2|10
1633692170000|2021-10-08 11:22:50|480.27|476.17|480.14|476.04|480.27|476.17|480.14|476.04|16
1633692180000|2021-10-08 11:23:00|480.1|476|479.97|475.87|480.11|476.01|479.95|475.85|9
1633692190000|2021-10-08 11:23:10|479.96|475.86|479.87|475.77|479.96|475.86|479.8|475.7|17
1633692200000|2021-10-08 11:23:20|479.86|475.76|479.75|475.65|479.88|475.78|479.7|475.6|14
1633692210000|2021-10-08 11:23:30|479.7|475.6|479.82|475.72|479.89|475.79|479.7|475.6|17
1633692220000|2021-10-08 11:23:40|479.83|475.73|479.83|475.73|479.96|475.86|479.8|475.7|16
1633692230000|2021-10-08 11:23:50|479.86|475.76|479.88|475.78|479.89|475.79|479.8|475.7|10
1633692240000|2021-10-08 11:24:00|479.87|475.77|479.85|475.75|479.93|475.83|479.8|475.7|16
1633692250000|2021-10-08 11:24:10|479.91|475.81|479.78|475.68|479.91|475.81|479.78|475.68|14
1633692260000|2021-10-08 11:24:20|479.75|475.65|479.76|475.66|479.82|475.72|479.73|475.63|19
1633692270000|2021-10-08 11:24:30|479.75|475.65|479.78|475.68|479.78|475.68|479.75|475.65|4
1633692280000|2021-10-08 11:24:40|479.79|475.69|479.97|475.87|480.02|475.92|479.79|475.69|15
1633692290000|2021-10-08 11:24:50|480.03|475.93|480.03|475.93|480.05|475.95|480.03|475.93|7
1633692300000|2021-10-08 11:25:00|480.04|475.94|479.92|475.82|480.07|475.97|479.92|475.82|10
1633692310000|2021-10-08 11:25:10|479.9|475.8|479.88|475.78|479.9|475.8|479.79|475.69|16
1633692320000|2021-10-08 11:25:20|479.87|475.77|479.86|475.76|479.9|475.8|479.83|475.73|11
1633692330000|2021-10-08 11:25:30|479.82|475.72|479.93|475.83|479.93|475.83|479.81|475.71|17
1633692340000|2021-10-08 11:25:40|479.91|475.81|479.97|475.87|479.97|475.87|479.89|475.79|11
1633692350000|2021-10-08 11:25:50|480.07|475.97|480.11|476.01|480.12|476.02|480|475.9|10
1633692360000|2021-10-08 11:26:00|480.03|475.93|479.87|475.77|480.08|475.98|479.87|475.77|17
1633692370000|2021-10-08 11:26:10|479.85|475.75|479.85|475.75|479.9|475.8|479.85|475.75|7
1633692380000|2021-10-08 11:26:20|479.83|475.73|479.92|475.82|479.92|475.82|479.82|475.72|13
1633692390000|2021-10-08 11:26:30|479.91|475.81|479.88|475.78|480.07|475.97|479.78|475.68|26
1633692400000|2021-10-08 11:26:40|479.87|475.77|479.9|475.8|479.91|475.81|479.86|475.76|14
1633692410000|2021-10-08 11:26:50|479.91|475.81|479.88|475.78|479.91|475.81|479.83|475.73|8
1633692420000|2021-10-08 11:27:00|479.87|475.77|479.66|475.56|479.87|475.77|479.65|475.55|15
1633692430000|2021-10-08 11:27:10|479.63|475.53|479.6|475.5|479.63|475.53|479.57|475.47|14
1633692440000|2021-10-08 11:27:20|479.59|475.49|479.59|475.49|479.59|475.49|479.56|475.46|9
1633692450000|2021-10-08 11:27:30|479.58|475.48|479.3|475.2|479.6|475.5|479.3|475.2|16
1633692460000|2021-10-08 11:27:40|479.29|475.19|479.42|475.32|479.43|475.33|479.28|475.18|25
1633692470000|2021-10-08 11:27:50|479.43|475.33|479.57|475.47|479.6|475.5|479.43|475.33|16
1633692480000|2021-10-08 11:28:00|479.58|475.48|479.55|475.45|479.59|475.49|479.51|475.41|10
1633692490000|2021-10-08 11:28:10|479.57|475.47|479.6|475.5|479.64|475.54|479.52|475.42|14
1633692500000|2021-10-08 11:28:20|479.59|475.49|479.54|475.44|479.64|475.54|479.54|475.44|18
1633692510000|2021-10-08 11:28:30|479.56|475.46|479.85|475.75|479.99|475.89|479.56|475.46|23
1633692520000|2021-10-08 11:28:40|479.84|475.74|480.3|476.2|480.3|476.2|479.77|475.67|19
1633692530000|2021-10-08 11:28:50|480.32|476.22|480.23|476.13|480.35|476.25|480|475.9|28
1633692540000|2021-10-08 11:29:00|480.28|476.18|480.24|476.14|480.3|476.2|480.23|476.13|14
1633692550000|2021-10-08 11:29:10|480.25|476.15|480.21|476.11|480.25|476.15|480.15|476.05|13
1633692560000|2021-10-08 11:29:20|480.22|476.12|480.23|476.13|480.33|476.23|480.22|476.12|9
1633692570000|2021-10-08 11:29:30|480.33|476.23|480.22|476.12|480.35|476.25|480.2|476.1|9
1633692580000|2021-10-08 11:29:40|480.28|476.18|480.44|476.34|480.44|476.34|480.28|476.18|11
1633692590000|2021-10-08 11:29:50|480.34|476.24|480.37|476.27|480.48|476.38|480.32|476.22|13
1633692600000|2021-10-08 11:30:00|480.42|476.32|480.48|476.38|480.49|476.39|480.26|476.16|19
1633692610000|2021-10-08 11:30:10|480.46|476.36|480.41|476.31|480.5|476.4|480.41|476.31|12
1633692620000|2021-10-08 11:30:20|480.42|476.32|480.42|476.32|480.43|476.33|480.4|476.3|7
1633692630000|2021-10-08 11:30:30|480.41|476.31|480.36|476.26|480.45|476.35|480.32|476.22|13
1633692640000|2021-10-08 11:30:40|480.35|476.25|480.26|476.16|480.36|476.26|480.19|476.09|23
1633692650000|2021-10-08 11:30:50|480.28|476.18|480.16|476.06|480.28|476.18|480.12|476.02|11
1633692660000|2021-10-08 11:31:00|480.14|476.04|480.02|475.92|480.14|476.04|479.9|475.8|12
1633692670000|2021-10-08 11:31:10|479.94|475.84|479.95|475.85|479.99|475.89|479.89|475.79|15
1633692680000|2021-10-08 11:31:20|479.96|475.86|479.91|475.81|479.98|475.88|479.85|475.75|11
1633692690000|2021-10-08 11:31:30|479.92|475.82|479.87|475.77|479.94|475.84|479.86|475.76|11
1633692700000|2021-10-08 11:31:40|479.79|475.69|479.54|475.44|479.87|475.77|479.52|475.42|24
1633692710000|2021-10-08 11:31:50|479.51|475.41|479.46|475.36|479.52|475.42|479.46|475.36|11
1633692720000|2021-10-08 11:32:00|479.45|475.35|479.54|475.44|479.54|475.44|479.44|475.34|14
1633692730000|2021-10-08 11:32:10|479.53|475.43|479.49|475.39|479.55|475.45|479.49|475.39|10
1633692740000|2021-10-08 11:32:20|479.5|475.4|479.39|475.29|479.5|475.4|479.39|475.29|11
1633692750000|2021-10-08 11:32:30|479.4|475.3|479.5|475.4|479.52|475.42|479.4|475.3|13
1633692760000|2021-10-08 11:32:40|479.54|475.44|479.56|475.46|479.58|475.48|479.52|475.42|14
1633692770000|2021-10-08 11:32:50|479.55|475.45|479.4|475.3|479.56|475.46|479.4|475.3|14
1633692780000|2021-10-08 11:33:00|479.39|475.29|479.65|475.55|479.65|475.55|479.28|475.18|18
1633692790000|2021-10-08 11:33:10|479.67|475.57|479.72|475.62|479.83|475.73|479.65|475.55|20
1633692800000|2021-10-08 11:33:20|479.73|475.63|479.69|475.59|479.73|475.63|479.63|475.53|11
1633692810000|2021-10-08 11:33:30|479.72|475.62|479.76|475.66|479.84|475.74|479.71|475.61|20
1633692820000|2021-10-08 11:33:40|479.75|475.65|479.7|475.6|479.75|475.65|479.68|475.58|8
1633692830000|2021-10-08 11:33:50|479.72|475.62|479.63|475.53|479.72|475.62|479.62|475.52|14
1633692840000|2021-10-08 11:34:00|479.64|475.54|479.57|475.47|479.69|475.59|479.53|475.43|18
1633692850000|2021-10-08 11:34:10|479.56|475.46|479.42|475.32|479.56|475.46|479.42|475.32|13
1633692860000|2021-10-08 11:34:20|479.41|475.31|479.45|475.35|479.48|475.38|479.41|475.31|13
1633692870000|2021-10-08 11:34:30|479.44|475.34|479.43|475.33|479.47|475.37|479.42|475.32|13
1633692880000|2021-10-08 11:34:40|479.42|475.32|479.06|474.96|479.42|475.32|479.06|474.96|28
1633692890000|2021-10-08 11:34:50|479.05|474.95|479.06|474.96|479.13|475.03|479.01|474.91|22
1633692900000|2021-10-08 11:35:00|479.12|475.02|479.13|475.03|479.15|475.05|479.12|475.02|12
1633692910000|2021-10-08 11:35:10|479.14|475.04|479.33|475.23|479.34|475.24|479.13|475.03|21
1633692920000|2021-10-08 11:35:20|479.32|475.22|479.42|475.32|479.42|475.32|479.25|475.15|19
1633692930000|2021-10-08 11:35:30|479.43|475.33|479.42|475.32|479.5|475.4|479.36|475.26|16
1633692940000|2021-10-08 11:35:40|479.37|475.27|479.58|475.48|479.6|475.5|479.37|475.27|14
1633692950000|2021-10-08 11:35:50|479.57|475.47|479.5|475.4|479.58|475.48|479.49|475.39|11
1633692960000|2021-10-08 11:36:00|479.51|475.41|479.53|475.43|479.58|475.48|479.5|475.4|13
1633692970000|2021-10-08 11:36:10|479.52|475.42|479.54|475.44|479.61|475.51|479.52|475.42|12
1633692980000|2021-10-08 11:36:20|479.56|475.46|479.56|475.46|479.62|475.52|479.54|475.44|13
1633692990000|2021-10-08 11:36:30|479.51|475.41|479.55|475.45|479.57|475.47|479.49|475.39|11
1633693000000|2021-10-08 11:36:40|479.54|475.44|479.75|475.65|479.75|475.65|479.54|475.44|17
1633693010000|2021-10-08 11:36:50|479.72|475.62|479.62|475.52|479.79|475.69|479.61|475.51|11
1633693020000|2021-10-08 11:37:00|479.61|475.51|479.6|475.5|479.63|475.53|479.59|475.49|10
1633693030000|2021-10-08 11:37:10|479.59|475.49|479.6|475.5|479.62|475.52|479.59|475.49|9
1633693040000|2021-10-08 11:37:20|479.61|475.51|479.66|475.56|479.66|475.56|479.6|475.5|8
1633693050000|2021-10-08 11:37:30|479.65|475.55|479.64|475.54|479.66|475.56|479.64|475.54|6
1633693060000|2021-10-08 11:37:40|479.66|475.56|479.68|475.58|479.68|475.58|479.65|475.55|5
1633693070000|2021-10-08 11:37:50|479.71|475.61|479.71|475.61|479.74|475.64|479.66|475.56|12
1633693080000|2021-10-08 11:38:00|479.76|475.66|480.01|475.91|480.01|475.91|479.76|475.66|19
1633693090000|2021-10-08 11:38:10|480.02|475.92|479.92|475.82|480.02|475.92|479.92|475.82|8
1633693100000|2021-10-08 11:38:20|479.9|475.8|479.8|475.7|479.9|475.8|479.8|475.7|19
1633693110000|2021-10-08 11:38:30|479.81|475.71|479.83|475.73|479.84|475.74|479.81|475.71|12
1633693120000|2021-10-08 11:38:40|479.8|475.7|479.83|475.73|479.93|475.83|479.79|475.69|16
1633693130000|2021-10-08 11:38:50|479.81|475.71|479.94|475.84|479.99|475.89|479.81|475.71|24
1633693140000|2021-10-08 11:39:00|479.99|475.89|479.95|475.85|480|475.9|479.94|475.84|15
1633693150000|2021-10-08 11:39:10|479.96|475.86|479.96|475.86|479.99|475.89|479.93|475.83|11
1633693160000|2021-10-08 11:39:20|479.93|475.83|479.92|475.82|479.93|475.83|479.87|475.77|10
1633693170000|2021-10-08 11:39:30|479.91|475.81|479.84|475.74|479.94|475.84|479.72|475.62|19
1633693180000|2021-10-08 11:39:40|479.8|475.7|479.67|475.57|479.83|475.73|479.6|475.5|17
1633693190000|2021-10-08 11:39:50|479.68|475.58|479.75|475.65|479.84|475.74|479.66|475.56|13
1633693200000|2021-10-08 11:40:00|479.73|475.63|479.75|475.65|479.84|475.74|479.67|475.57|10
1633693210000|2021-10-08 11:40:10|479.74|475.64|479.78|475.68|479.9|475.8|479.71|475.61|19
1633693220000|2021-10-08 11:40:20|479.77|475.67|479.75|475.65|479.78|475.68|479.7|475.6|12
1633693230000|2021-10-08 11:40:30|479.77|475.67|479.8|475.7|479.86|475.76|479.73|475.63|22
1633693240000|2021-10-08 11:40:40|479.79|475.69|479.79|475.69|479.85|475.75|479.73|475.63|14
1633693250000|2021-10-08 11:40:50|479.82|475.72|479.69|475.59|479.82|475.72|479.69|475.59|4
1633693260000|2021-10-08 11:41:00|479.74|475.64|479.9|475.8|479.99|475.89|479.7|475.6|20
1633693270000|2021-10-08 11:41:10|479.89|475.79|479.89|475.79|480|475.9|479.89|475.79|27
1633693280000|2021-10-08 11:41:20|479.94|475.84|479.71|475.61|479.95|475.85|479.7|475.6|21
1633693290000|2021-10-08 11:41:30|479.7|475.6|479.56|475.46|479.7|475.6|479.56|475.46|20
1633693300000|2021-10-08 11:41:40|479.66|475.56|479.71|475.61|479.75|475.65|479.65|475.55|11
1633693310000|2021-10-08 11:41:50|479.7|475.6|479.81|475.71|479.81|475.71|479.65|475.55|17
1633693320000|2021-10-08 11:42:00|479.82|475.72|480.05|475.95|480.22|476.12|479.7|475.6|23
1633693330000|2021-10-08 11:42:10|480.07|475.97|480|475.9|480.1|476|480|475.9|15
1633693340000|2021-10-08 11:42:20|479.98|475.88|479.67|475.57|479.98|475.88|479.67|475.57|21
1633693350000|2021-10-08 11:42:30|479.66|475.56|479.68|475.58|479.74|475.64|479.63|475.53|10
1633693360000|2021-10-08 11:42:40|479.69|475.59|479.69|475.59|479.69|475.59|479.64|475.54|9
1633693370000|2021-10-08 11:42:50|479.74|475.64|479.72|475.62|479.75|475.65|479.65|475.55|9
1633693380000|2021-10-08 11:43:00|479.64|475.54|479.77|475.67|479.77|475.67|479.64|475.54|17
1633693390000|2021-10-08 11:43:10|479.76|475.66|479.57|475.47|479.84|475.74|479.57|475.47|19
1633693400000|2021-10-08 11:43:20|479.52|475.42|479.31|475.21|479.56|475.46|479.25|475.15|25
1633693410000|2021-10-08 11:43:30|479.26|475.16|479.73|475.63|479.73|475.63|479.26|475.16|22
1633693420000|2021-10-08 11:43:40|479.74|475.64|479.8|475.7|479.87|475.77|479.7|475.6|13
1633693430000|2021-10-08 11:43:50|479.88|475.78|479.8|475.7|479.88|475.78|479.8|475.7|6
1633693440000|2021-10-08 11:44:00|479.82|475.72|479.8|475.7|479.88|475.78|479.8|475.7|10
1633693450000|2021-10-08 11:44:10|479.81|475.71|479.79|475.69|479.9|475.8|479.79|475.69|9
1633693460000|2021-10-08 11:44:20|479.78|475.68|479.37|475.27|479.78|475.68|479.37|475.27|12
1633693470000|2021-10-08 11:44:30|479.34|475.24|479.35|475.25|479.45|475.35|479.3|475.2|12
1633693480000|2021-10-08 11:44:40|479.3|475.2|478.96|474.86|479.31|475.21|478.88|474.78|16
1633693490000|2021-10-08 11:44:50|478.89|474.79|478.96|474.86|479.03|474.93|478.89|474.79|23
1633693500000|2021-10-08 11:45:00|478.94|474.84|479|474.9|479.05|474.95|478.85|474.75|19
1633693510000|2021-10-08 11:45:10|478.96|474.86|478.98|474.88|478.99|474.89|478.96|474.86|7
1633693520000|2021-10-08 11:45:20|478.93|474.83|478.95|474.85|478.99|474.89|478.91|474.81|7
1633693530000|2021-10-08 11:45:30|478.94|474.84|478.56|474.46|478.94|474.84|478.56|474.46|22
1633693540000|2021-10-08 11:45:40|478.5|474.4|478.41|474.31|478.6|474.5|478.31|474.21|16
1633693550000|2021-10-08 11:45:50|478.44|474.34|478.32|474.22|478.44|474.34|478.22|474.12|19
1633693560000|2021-10-08 11:46:00|478.33|474.23|478.2|474.1|478.4|474.3|478.2|474.1|11
1633693570000|2021-10-08 11:46:10|478.32|474.22|478.3|474.2|478.43|474.33|478.3|474.2|11
1633693580000|2021-10-08 11:46:20|478.31|474.21|478.05|473.95|478.34|474.24|477.99|473.89|11
1633693590000|2021-10-08 11:46:30|478.07|473.97|477.8|473.7|478.09|473.99|477.79|473.69|18
1633693600000|2021-10-08 11:46:40|477.79|473.69|477.91|473.81|477.96|473.86|477.7|473.6|25
1633693610000|2021-10-08 11:46:50|477.92|473.82|478.01|473.91|478.02|473.92|477.83|473.73|20
1633693620000|2021-10-08 11:47:00|478.02|473.92|477.93|473.83|478.03|473.93|477.87|473.77|22
1633693630000|2021-10-08 11:47:10|477.9|473.8|478.02|473.92|478.05|473.95|477.9|473.8|18
1633693640000|2021-10-08 11:47:20|478.01|473.91|477.95|473.85|478.04|473.94|477.9|473.8|21
1633693650000|2021-10-08 11:47:30|477.94|473.84|478.03|473.93|478.03|473.93|477.85|473.75|16
1633693660000|2021-10-08 11:47:40|478.02|473.92|478.02|473.92|478.07|473.97|477.98|473.88|18
1633693670000|2021-10-08 11:47:50|478.04|473.94|478|473.9|478.05|473.95|478|473.9|13
1633693680000|2021-10-08 11:48:00|478.04|473.94|477.95|473.85|478.15|474.05|477.9|473.8|23
1633693690000|2021-10-08 11:48:10|477.98|473.88|478|473.9|478.03|473.93|477.91|473.81|17
1633693700000|2021-10-08 11:48:20|478.03|473.93|478|473.9|478.03|473.93|477.95|473.85|3
1633693710000|2021-10-08 11:48:30|477.93|473.83|477.93|473.83|477.93|473.83|477.78|473.68|12
1633693720000|2021-10-08 11:48:40|477.92|473.82|477.8|473.7|477.94|473.84|477.7|473.6|22
1633693730000|2021-10-08 11:48:50|477.83|473.73|477.75|473.65|477.85|473.75|477.69|473.59|15
1633693740000|2021-10-08 11:49:00|477.76|473.66|477.89|473.79|477.89|473.79|477.73|473.63|12
1633693750000|2021-10-08 11:49:10|477.9|473.8|477.86|473.76|477.96|473.86|477.81|473.71|11
1633693760000|2021-10-08 11:49:20|477.81|473.71|477.75|473.65|477.9|473.8|477.75|473.65|13
1633693770000|2021-10-08 11:49:30|477.7|473.6|477.5|473.4|477.7|473.6|477.48|473.38|17
1633693780000|2021-10-08 11:49:40|477.55|473.45|477.54|473.44|477.61|473.51|477.4|473.3|23
1633693790000|2021-10-08 11:49:50|477.61|473.51|477.52|473.42|477.62|473.52|477.3|473.2|28
1633693800000|2021-10-08 11:50:00|477.51|473.41|477.54|473.44|477.75|473.65|477.42|473.32|27
1633693810000|2021-10-08 11:50:10|477.52|473.42|477.25|473.15|477.77|473.67|477.25|473.15|22
1633693820000|2021-10-08 11:50:20|477.28|473.18|477.23|473.13|477.42|473.32|477.11|473.01|19
1633693830000|2021-10-08 11:50:30|477.27|473.17|477.41|473.31|477.43|473.33|477.27|473.17|14
1633693840000|2021-10-08 11:50:40|477.45|473.35|477.59|473.49|477.6|473.5|477.41|473.31|16
1633693850000|2021-10-08 11:50:50|477.6|473.5|477.23|473.13|477.7|473.6|477.23|473.13|23
1633693860000|2021-10-08 11:51:00|477.22|473.12|477.22|473.12|477.28|473.18|477.1|473|17
1633693870000|2021-10-08 11:51:10|477.23|473.13|477.22|473.12|477.39|473.29|477.15|473.05|17
1633693880000|2021-10-08 11:51:20|477.2|473.1|476.85|472.75|477.24|473.14|476.85|472.75|19
1633693890000|2021-10-08 11:51:30|476.86|472.76|476.57|472.47|476.92|472.82|476.57|472.47|26
1633693900000|2021-10-08 11:51:40|476.51|472.41|476.57|472.47|476.57|472.47|476.41|472.31|22
1633693910000|2021-10-08 11:51:50|476.42|472.32|476.55|472.45|476.61|472.51|476.41|472.31|15
1633693920000|2021-10-08 11:52:00|476.58|472.48|476.7|472.6|476.78|472.68|476.53|472.43|25
1633693930000|2021-10-08 11:52:10|476.79|472.69|476.72|472.62|476.89|472.79|476.72|472.62|17
1633693940000|2021-10-08 11:52:20|476.73|472.63|476.53|472.43|476.84|472.74|476.53|472.43|21
1633693950000|2021-10-08 11:52:30|476.55|472.45|475.59|471.49|476.58|472.48|475.59|471.49|18
1633693960000|2021-10-08 11:52:40|475.56|471.46|475.11|471.01|475.71|471.61|475.06|470.96|24
1633693970000|2021-10-08 11:52:50|475.1|471|474.7|470.6|475.1|471|474.48|470.38|22
1633693980000|2021-10-08 11:53:00|474.72|470.62|474.99|470.89|475.22|471.12|474.7|470.6|17
1633693990000|2021-10-08 11:53:10|474.97|470.87|475.26|471.16|475.29|471.19|474.97|470.87|22
1633694000000|2021-10-08 11:53:20|475.3|471.2|475.13|471.03|475.33|471.23|475.12|471.02|26
1633694010000|2021-10-08 11:53:30|475.1|471|475.28|471.18|475.35|471.25|475.1|471|11
1633694020000|2021-10-08 11:53:40|475.21|471.11|475.4|471.3|475.42|471.32|475.21|471.11|20
1633694030000|2021-10-08 11:53:50|475.41|471.31|475.43|471.33|475.52|471.42|475.35|471.25|18
1633694040000|2021-10-08 11:54:00|475.4|471.3|475.47|471.37|475.47|471.37|475.22|471.12|33
1633694050000|2021-10-08 11:54:10|475.49|471.39|475.72|471.62|475.82|471.72|475.43|471.33|28
1633694060000|2021-10-08 11:54:20|475.76|471.66|475.74|471.64|475.8|471.7|475.71|471.61|10
1633694070000|2021-10-08 11:54:30|475.75|471.65|475.71|471.61|475.75|471.65|475.66|471.56|15
1633694080000|2021-10-08 11:54:40|475.72|471.62|475.87|471.77|475.87|471.77|475.7|471.6|23
1633694090000|2021-10-08 11:54:50|475.86|471.76|475.42|471.32|475.87|471.77|475.42|471.32|29
1633694100000|2021-10-08 11:55:00|475.49|471.39|475.39|471.29|475.5|471.4|475.37|471.27|14
1633694110000|2021-10-08 11:55:10|475.38|471.28|475.36|471.26|475.45|471.35|475.35|471.25|13
1633694120000|2021-10-08 11:55:20|475.32|471.22|475.25|471.15|475.32|471.22|475.25|471.15|8
1633694130000|2021-10-08 11:55:30|475.27|471.17|475.05|470.95|475.27|471.17|475.03|470.93|14
1633694140000|2021-10-08 11:55:40|474.99|470.89|474.8|470.7|475.01|470.91|474.73|470.63|22
1633694150000|2021-10-08 11:55:50|474.82|470.72|474.74|470.64|474.85|470.75|474.71|470.61|18
1633694160000|2021-10-08 11:56:00|474.73|470.63|474.97|470.87|474.98|470.88|474.7|470.6|13
1633694170000|2021-10-08 11:56:10|475.02|470.92|474.86|470.76|475.05|470.95|474.85|470.75|20
1633694180000|2021-10-08 11:56:20|474.84|470.74|474.89|470.79|474.95|470.85|474.82|470.72|11
1633694190000|2021-10-08 11:56:30|474.95|470.85|475.15|471.05|475.15|471.05|474.95|470.85|17
1633694200000|2021-10-08 11:56:40|475.13|471.03|475.38|471.28|475.38|471.28|475.1|471|23
1633694210000|2021-10-08 11:56:50|475.32|471.22|475.8|471.7|475.8|471.7|475.32|471.22|24
1633694220000|2021-10-08 11:57:00|475.75|471.65|475.32|471.22|475.81|471.71|475.32|471.22|24
1633694230000|2021-10-08 11:57:10|475.36|471.26|475.84|471.74|475.84|471.74|475.3|471.2|21
1633694240000|2021-10-08 11:57:20|475.82|471.72|475.87|471.77|475.9|471.8|475.8|471.7|12
1633694250000|2021-10-08 11:57:30|475.91|471.81|476.03|471.93|476.06|471.96|475.9|471.8|23
1633694260000|2021-10-08 11:57:40|476.05|471.95|475.6|471.5|476.05|471.95|475.54|471.44|24
1633694270000|2021-10-08 11:57:50|475.63|471.53|475.55|471.45|475.64|471.54|475.49|471.39|14
1633694280000|2021-10-08 11:58:00|475.54|471.44|475.6|471.5|475.65|471.55|475.45|471.35|16
1633694290000|2021-10-08 11:58:10|475.56|471.46|475.64|471.54|475.7|471.6|475.56|471.46|11
1633694300000|2021-10-08 11:58:20|475.66|471.56|475.69|471.59|475.73|471.63|475.58|471.48|21
1633694310000|2021-10-08 11:58:30|475.67|471.57|475.74|471.64|475.8|471.7|475.58|471.48|8
1633694320000|2021-10-08 11:58:40|475.76|471.66|475.75|471.65|475.85|471.75|475.73|471.63|6
1633694330000|2021-10-08 11:58:50|475.82|471.72|476.15|472.05|476.26|472.16|475.82|471.72|13
1633694340000|2021-10-08 11:59:00|476.2|472.1|476|471.9|476.26|472.16|475.9|471.8|24
1633694350000|2021-10-08 11:59:10|476.02|471.92|475.92|471.82|476.02|471.92|475.92|471.82|4
1633694360000|2021-10-08 11:59:20|475.91|471.81|475.84|471.74|475.92|471.82|475.7|471.6|18
1633694370000|2021-10-08 11:59:30|475.79|471.69|475.75|471.65|475.8|471.7|475.71|471.61|16
1633694380000|2021-10-08 11:59:40|475.69|471.59|475.55|471.45|475.69|471.59|475.52|471.42|20
1633694390000|2021-10-08 11:59:50|475.45|471.35|475.13|471.03|475.51|471.41|475.11|471.01|21
1633694400000|2021-10-08 12:00:00|475.15|471.05|474.89|470.79|475.31|471.21|474.89|470.79|22
1633694410000|2021-10-08 12:00:10|474.8|470.7|474.61|470.51|474.83|470.73|474.55|470.45|33
1633694420000|2021-10-08 12:00:20|474.6|470.5|474.72|470.62|474.72|470.62|474.41|470.31|24
1633694430000|2021-10-08 12:00:30|474.71|470.61|474.83|470.73|474.91|470.81|474.64|470.54|29
1633694440000|2021-10-08 12:00:40|474.81|470.71|474.66|470.56|474.81|470.71|474.49|470.39|21
1633694450000|2021-10-08 12:00:50|474.43|470.33|474.45|470.35|474.49|470.39|474.19|470.09|26
1633694460000|2021-10-08 12:01:00|474.44|470.34|474.48|470.38|474.48|470.38|474.3|470.2|22
1633694470000|2021-10-08 12:01:10|474.4|470.3|474.53|470.43|474.53|470.43|474.4|470.3|13
1633694480000|2021-10-08 12:01:20|474.54|470.44|474.96|470.86|474.96|470.86|474.54|470.44|24
1633694490000|2021-10-08 12:01:30|474.88|470.78|475.06|470.96|475.06|470.96|474.88|470.78|21
1633694500000|2021-10-08 12:01:40|474.8|470.7|475.14|471.04|475.16|471.06|474.8|470.7|27
1633694510000|2021-10-08 12:01:50|475.15|471.05|475.25|471.15|475.31|471.21|475.1|471|18
1633694520000|2021-10-08 12:02:00|475.24|471.14|475.34|471.24|475.37|471.27|475.2|471.1|24
1633694530000|2021-10-08 12:02:10|475.35|471.25|475.82|471.72|475.85|471.75|475.28|471.18|32
1633694540000|2021-10-08 12:02:20|475.83|471.73|476.25|472.15|476.27|472.17|475.8|471.7|26
1633694550000|2021-10-08 12:02:30|476.27|472.17|476.54|472.44|476.58|472.48|476.21|472.11|23
1633694560000|2021-10-08 12:02:40|476.5|472.4|476.91|472.81|476.94|472.84|476.5|472.4|26
1633694570000|2021-10-08 12:02:50|476.9|472.8|476.75|472.65|476.91|472.81|476.66|472.56|19
1633694580000|2021-10-08 12:03:00|476.76|472.66|476.4|472.3|476.91|472.81|476.4|472.3|20
1633694590000|2021-10-08 12:03:10|476.51|472.41|476.19|472.09|476.53|472.43|476.05|471.95|25
1633694600000|2021-10-08 12:03:20|476.18|472.08|476.04|471.94|476.18|472.08|476.03|471.93|6
1633694610000|2021-10-08 12:03:30|475.99|471.89|475.96|471.86|476.03|471.93|475.77|471.67|24
1633694620000|2021-10-08 12:03:40|475.94|471.84|476.1|472|476.18|472.08|475.94|471.84|24
1633694630000|2021-10-08 12:03:50|476.13|472.03|476.32|472.22|476.35|472.25|476.13|472.03|13
1633694640000|2021-10-08 12:04:00|476.3|472.2|476.13|472.03|476.3|472.2|476.02|471.92|23
1633694650000|2021-10-08 12:04:10|476.16|472.06|475.93|471.83|476.18|472.08|475.93|471.83|23
1633694660000|2021-10-08 12:04:20|476.04|471.94|475.95|471.85|476.04|471.94|475.93|471.83|5
1633694670000|2021-10-08 12:04:30|476|471.9|475.97|471.87|476.03|471.93|475.85|471.75|11
1633694680000|2021-10-08 12:04:40|475.98|471.88|475.82|471.72|475.98|471.88|475.79|471.69|10
1633694690000|2021-10-08 12:04:50|475.7|471.6|475.63|471.53|475.84|471.74|475.57|471.47|26
1633694700000|2021-10-08 12:05:00|475.54|471.44|475.57|471.47|475.63|471.53|475.45|471.35|14
1633694710000|2021-10-08 12:05:10|475.56|471.46|475.66|471.56|475.67|471.57|475.56|471.46|17
1633694720000|2021-10-08 12:05:20|475.67|471.57|475.83|471.73|475.83|471.73|475.65|471.55|13
1633694730000|2021-10-08 12:05:30|475.82|471.72|475.7|471.6|475.82|471.72|475.7|471.6|11
1633694740000|2021-10-08 12:05:40|475.76|471.66|475.73|471.63|475.82|471.72|475.7|471.6|20
1633694750000|2021-10-08 12:05:50|475.75|471.65|475.92|471.82|475.92|471.82|475.75|471.65|16
1633694760000|2021-10-08 12:06:00|475.9|471.8|475.76|471.66|475.92|471.82|475.76|471.66|20
1633694770000|2021-10-08 12:06:10|475.79|471.69|475.57|471.47|475.79|471.69|475.52|471.42|18
1633694780000|2021-10-08 12:06:20|475.51|471.41|475.57|471.47|475.57|471.47|475.45|471.35|11
1633694790000|2021-10-08 12:06:30|475.4|471.3|475.3|471.2|475.48|471.38|475.3|471.2|20
1633694800000|2021-10-08 12:06:40|475.36|471.26|475.35|471.25|475.38|471.28|475.3|471.2|10
1633694810000|2021-10-08 12:06:50|475.36|471.26|475.49|471.39|475.55|471.45|475.3|471.2|18
1633694820000|2021-10-08 12:07:00|475.48|471.38|475.6|471.5|475.65|471.55|475.48|471.38|16
1633694830000|2021-10-08 12:07:10|475.65|471.55|475.7|471.6|475.79|471.69|475.65|471.55|15
1633694840000|2021-10-08 12:07:20|475.66|471.56|475.67|471.57|475.72|471.62|475.59|471.49|21
1633694850000|2021-10-08 12:07:30|475.65|471.55|475.52|471.42|475.66|471.56|475.51|471.41|10
1633694860000|2021-10-08 12:07:40|475.47|471.37|475.58|471.48|475.61|471.51|475.4|471.3|21
1633694870000|2021-10-08 12:07:50|475.59|471.49|475.51|471.41|475.59|471.49|475.41|471.31|15
1633694880000|2021-10-08 12:08:00|475.53|471.43|475.48|471.38|475.55|471.45|475.4|471.3|17
1633694890000|2021-10-08 12:08:10|475.47|471.37|475.27|471.17|475.49|471.39|475.15|471.05|17
1633694900000|2021-10-08 12:08:20|475.28|471.18|475.08|470.98|475.28|471.18|475.02|470.92|17
1633694910000|2021-10-08 12:08:30|474.94|470.84|474.83|470.73|474.94|470.84|474.75|470.65|17
1633694920000|2021-10-08 12:08:40|474.8|470.7|474.9|470.8|474.98|470.88|474.8|470.7|14
1633694930000|2021-10-08 12:08:50|474.78|470.68|474.91|470.81|474.98|470.88|474.78|470.68|18
1633694940000|2021-10-08 12:09:00|474.9|470.8|474.76|470.66|474.92|470.82|474.75|470.65|17
1633694950000|2021-10-08 12:09:10|474.73|470.63|474.69|470.59|474.84|470.74|474.69|470.59|21
1633694960000|2021-10-08 12:09:20|474.72|470.62|474.97|470.87|475|470.9|474.72|470.62|15
1633694970000|2021-10-08 12:09:30|475.05|470.95|474.97|470.87|475.08|470.98|474.95|470.85|20
1633694980000|2021-10-08 12:09:40|475.04|470.94|475.01|470.91|475.04|470.94|474.9|470.8|17
1633694990000|2021-10-08 12:09:50|475|470.9|474.94|470.84|475.01|470.91|474.81|470.71|17
1633695000000|2021-10-08 12:10:00|474.95|470.85|474.75|470.65|475.01|470.91|474.75|470.65|14
1633695010000|2021-10-08 12:10:10|474.82|470.72|474.65|470.55|474.82|470.72|474.6|470.5|16
1633695020000|2021-10-08 12:10:20|474.66|470.56|474.56|470.46|474.69|470.59|474.52|470.42|18
1633695030000|2021-10-08 12:10:30|474.57|470.47|474.26|470.16|474.57|470.47|474.25|470.15|17
1633695040000|2021-10-08 12:10:40|474.23|470.13|474.73|470.63|474.82|470.72|474.23|470.13|26
1633695050000|2021-10-08 12:10:50|474.68|470.58|474.72|470.62|474.82|470.72|474.6|470.5|18
1633695060000|2021-10-08 12:11:00|474.73|470.63|474.68|470.58|474.74|470.64|474.43|470.33|31
1633695070000|2021-10-08 12:11:10|474.69|470.59|474.62|470.52|474.74|470.64|474.6|470.5|26
1633695080000|2021-10-08 12:11:20|474.6|470.5|474.85|470.75|474.86|470.76|474.6|470.5|24
1633695090000|2021-10-08 12:11:30|474.8|470.7|474.87|470.77|475.01|470.91|474.8|470.7|24
1633695100000|2021-10-08 12:11:40|474.88|470.78|473.95|469.85|474.91|470.81|473.9|469.8|30
1633695110000|2021-10-08 12:11:50|473.96|469.86|473.9|469.8|474|469.9|473.79|469.69|14
1633695120000|2021-10-08 12:12:00|474|469.9|473.85|469.75|474|469.9|473.8|469.7|14
1633695130000|2021-10-08 12:12:10|473.9|469.8|473.95|469.85|474|469.9|473.82|469.72|21
1633695140000|2021-10-08 12:12:20|474|469.9|473.85|469.75|474.05|469.95|473.85|469.75|8
1633695150000|2021-10-08 12:12:30|473.95|469.85|474.24|470.14|474.54|470.44|473.9|469.8|26
1633695160000|2021-10-08 12:12:40|474.31|470.21|474.26|470.16|474.36|470.26|474.26|470.16|15
1633695170000|2021-10-08 12:12:50|474.34|470.24|473.95|469.85|474.34|470.24|473.95|469.85|15
1633695180000|2021-10-08 12:13:00|473.96|469.86|473.89|469.79|474.02|469.92|473.75|469.65|14
1633695190000|2021-10-08 12:13:10|473.88|469.78|473.93|469.83|473.96|469.86|473.8|469.7|14
1633695200000|2021-10-08 12:13:20|473.9|469.8|473.92|469.82|473.94|469.84|473.83|469.73|14
1633695210000|2021-10-08 12:13:30|473.95|469.85|473.84|469.74|473.95|469.85|473.81|469.71|7
1633695220000|2021-10-08 12:13:40|473.89|469.79|473.85|469.75|473.92|469.82|473.78|469.68|18
1633695230000|2021-10-08 12:13:50|473.84|469.74|472.89|468.79|473.84|469.74|472.89|468.79|32
1633695240000|2021-10-08 12:14:00|472.87|468.77|472.7|468.6|473.08|468.98|472.7|468.6|29
1633695250000|2021-10-08 12:14:10|472.65|468.55|470.96|466.86|472.65|468.55|470.96|466.86|25
1633695260000|2021-10-08 12:14:20|470.92|466.82|471.35|467.25|471.42|467.32|470.61|466.51|31
1633695270000|2021-10-08 12:14:30|471.3|467.2|471.41|467.31|471.43|467.33|470.94|466.84|32
1633695280000|2021-10-08 12:14:40|471.34|467.24|471.8|467.7|472.06|467.96|471.25|467.15|34
1633695290000|2021-10-08 12:14:50|472.13|468.03|472.1|468|472.43|468.33|472.08|467.98|33
1633695300000|2021-10-08 12:15:00|472.15|468.05|471.83|467.73|472.15|468.05|471.6|467.5|28
1633695310000|2021-10-08 12:15:10|472.25|468.15|472.38|468.28|472.41|468.31|472.2|468.1|29
1633695320000|2021-10-08 12:15:20|472.53|468.43|473.05|468.95|473.05|468.95|472.53|468.43|29
1633695330000|2021-10-08 12:15:30|473|468.9|472.94|468.84|473.07|468.97|472.88|468.78|21
1633695340000|2021-10-08 12:15:40|472.93|468.83|472.77|468.67|472.93|468.83|472.57|468.47|24
1633695350000|2021-10-08 12:15:50|472.78|468.68|473.32|469.22|473.35|469.25|472.65|468.55|27
1633695360000|2021-10-08 12:16:00|473.3|469.2|473.13|469.03|473.32|469.22|473.11|469.01|25
1633695370000|2021-10-08 12:16:10|473.14|469.04|472.57|468.47|473.14|469.04|472.5|468.4|29
1633695380000|2021-10-08 12:16:20|472.54|468.44|472.51|468.41|472.55|468.45|472.46|468.36|22
1633695390000|2021-10-08 12:16:30|472.57|468.47|472.87|468.77|472.87|468.77|472.49|468.39|23
1633695400000|2021-10-08 12:16:40|472.89|468.79|472.97|468.87|473.05|468.95|472.88|468.78|28
1633695410000|2021-10-08 12:16:50|472.91|468.81|472.58|468.48|473.03|468.93|472.58|468.48|22
1633695420000|2021-10-08 12:17:00|472.59|468.49|472.33|468.23|472.65|468.55|472.33|468.23|25
1633695430000|2021-10-08 12:17:10|472.34|468.24|471.15|467.05|472.4|468.3|471.15|467.05|31
1633695440000|2021-10-08 12:17:20|471.21|467.11|471.56|467.46|471.78|467.68|471.17|467.07|31
1633695450000|2021-10-08 12:17:30|471.5|467.4|471.13|467.03|471.5|467.4|471.09|466.99|33
1633695460000|2021-10-08 12:17:40|471.21|467.11|471.29|467.19|471.59|467.49|471.2|467.1|33
1633695470000|2021-10-08 12:17:50|471.28|467.18|470.83|466.73|471.33|467.23|470.83|466.73|25
1633695480000|2021-10-08 12:18:00|470.92|466.82|470.71|466.61|470.92|466.82|470.51|466.41|29
1633695490000|2021-10-08 12:18:10|470.72|466.62|470.1|466|470.78|466.68|470.05|465.95|24
1633695500000|2021-10-08 12:18:20|470.07|465.97|469.89|465.79|470.39|466.29|469.87|465.77|32
1633695510000|2021-10-08 12:18:30|469.57|465.47|469.45|465.35|469.61|465.51|469.2|465.1|24
1633695520000|2021-10-08 12:18:40|469.43|465.33|468.6|464.5|469.45|465.35|468.4|464.3|31
1633695530000|2021-10-08 12:18:50|468.7|464.6|469.3|465.2|469.73|465.63|468.65|464.55|32
1633695540000|2021-10-08 12:19:00|469.27|465.17|469.33|465.23|469.46|465.36|469.01|464.91|33
1633695550000|2021-10-08 12:19:10|469.36|465.26|469.8|465.7|470.13|466.03|469.25|465.15|34
1633695560000|2021-10-08 12:19:20|469.78|465.68|469.5|465.4|469.78|465.68|469.26|465.16|27
1633695570000|2021-10-08 12:19:30|469.55|465.45|469.75|465.65|469.8|465.7|469.5|465.4|28
1633695580000|2021-10-08 12:19:40|469.7|465.6|469.89|465.79|469.93|465.83|469.7|465.6|23
1633695590000|2021-10-08 12:19:50|469.84|465.74|470.25|466.15|470.25|466.15|469.84|465.74|24
1633695600000|2021-10-08 12:20:00|470.22|466.12|470.39|466.29|470.39|466.29|470.04|465.94|23
1633695610000|2021-10-08 12:20:10|470.33|466.23|470.59|466.49|470.6|466.5|470.29|466.19|31
1633695620000|2021-10-08 12:20:20|470.58|466.48|470.07|465.97|470.59|466.49|470.07|465.97|28
1633695630000|2021-10-08 12:20:30|470.05|465.95|470.1|466|470.14|466.04|469.87|465.77|30
1633695640000|2021-10-08 12:20:40|470.11|466.01|470.02|465.92|470.17|466.07|469.97|465.87|22
1633695650000|2021-10-08 12:20:50|470.04|465.94|469.84|465.74|470.04|465.94|469.75|465.65|18
1633695660000|2021-10-08 12:21:00|469.85|465.75|470.55|466.45|470.83|466.73|469.85|465.75|30
1633695670000|2021-10-08 12:21:10|470.58|466.48|470.75|466.65|470.89|466.79|470.58|466.48|25
1633695680000|2021-10-08 12:21:20|470.78|466.68|471|466.9|471.06|466.96|470.69|466.59|34
1633695690000|2021-10-08 12:21:30|471.02|466.92|471.35|467.25|471.37|467.27|471.02|466.92|26
1633695700000|2021-10-08 12:21:40|471.43|467.33|470.88|466.78|471.44|467.34|470.88|466.78|34
1633695710000|2021-10-08 12:21:50|470.83|466.73|470.77|466.67|470.96|466.86|470.65|466.55|26
1633695720000|2021-10-08 12:22:00|470.73|466.63|470.89|466.79|470.96|466.86|470.64|466.54|21
1633695730000|2021-10-08 12:22:10|470.85|466.75|470.81|466.71|471.05|466.95|470.67|466.57|19
1633695740000|2021-10-08 12:22:20|470.79|466.69|470.68|466.58|470.91|466.81|470.55|466.45|23
1633695750000|2021-10-08 12:22:30|470.55|466.45|471.03|466.93|471.03|466.93|470.55|466.45|15
1633695760000|2021-10-08 12:22:40|471.06|466.96|470.98|466.88|471.1|467|470.88|466.78|20
1633695770000|2021-10-08 12:22:50|470.97|466.87|471|466.9|471|466.9|470.7|466.6|17
1633695780000|2021-10-08 12:23:00|471.07|466.97|471.14|467.04|471.25|467.15|471|466.9|25
1633695790000|2021-10-08 12:23:10|471.11|467.01|470.82|466.72|471.13|467.03|470.82|466.72|27
1633695800000|2021-10-08 12:23:20|470.84|466.74|470.91|466.81|470.92|466.82|470.75|466.65|27
1633695810000|2021-10-08 12:23:30|470.97|466.87|470.92|466.82|470.97|466.87|470.84|466.74|25
1633695820000|2021-10-08 12:23:40|470.93|466.83|470.9|466.8|470.93|466.83|470.84|466.74|26
1633695830000|2021-10-08 12:23:50|470.92|466.82|471.16|467.06|471.18|467.08|470.89|466.79|22
1633695840000|2021-10-08 12:24:00|471.1|467|471.16|467.06|471.2|467.1|471.06|466.96|18
1633695850000|2021-10-08 12:24:10|471.04|466.94|471.41|467.31|471.42|467.32|471.04|466.94|33
1633695860000|2021-10-08 12:24:20|471.4|467.3|472.25|468.15|472.3|468.2|471.37|467.27|26
1633695870000|2021-10-08 12:24:30|472.27|468.17|472.24|468.14|472.37|468.27|472.2|468.1|16
1633695880000|2021-10-08 12:24:40|472.23|468.13|472.2|468.1|472.32|468.22|472.1|468|24
1633695890000|2021-10-08 12:24:50|472.24|468.14|472.47|468.37|472.47|468.37|472.16|468.06|21
1633695900000|2021-10-08 12:25:00|472.46|468.36|471.95|467.85|472.46|468.36|471.74|467.64|32
1633695910000|2021-10-08 12:25:10|472.15|468.05|472.45|468.35|472.45|468.35|472.12|468.02|14
1633695920000|2021-10-08 12:25:20|472.51|468.41|472.29|468.19|472.51|468.41|472.27|468.17|12
1633695930000|2021-10-08 12:25:30|472.3|468.2|472.4|468.3|472.4|468.3|472.29|468.19|11
1633695940000|2021-10-08 12:25:40|472.39|468.29|472.41|468.31|472.41|468.31|472.28|468.18|14
1633695950000|2021-10-08 12:25:50|472.42|468.32|472.32|468.22|472.42|468.32|472.29|468.19|13
1633695960000|2021-10-08 12:26:00|472.39|468.29|472.46|468.36|472.57|468.47|472.39|468.29|22
1633695970000|2021-10-08 12:26:10|472.5|468.4|472.29|468.19|472.59|468.49|472.28|468.18|15
1633695980000|2021-10-08 12:26:20|472.33|468.23|472.24|468.14|472.39|468.29|472.23|468.13|19
1633695990000|2021-10-08 12:26:30|472.23|468.13|472.57|468.47|472.57|468.47|472.16|468.06|15
1633696000000|2021-10-08 12:26:40|472.52|468.42|472.37|468.27|472.53|468.43|472.37|468.27|23
1633696010000|2021-10-08 12:26:50|472.42|468.32|472.23|468.13|472.45|468.35|472.21|468.11|16
1633696020000|2021-10-08 12:27:00|472.27|468.17|472.28|468.18|472.28|468.18|472.06|467.96|19
1633696030000|2021-10-08 12:27:10|472.27|468.17|472.03|467.93|472.27|468.17|472.03|467.93|16
1633696040000|2021-10-08 12:27:20|471.94|467.84|471.7|467.6|471.96|467.86|471.7|467.6|30
1633696050000|2021-10-08 12:27:30|471.74|467.64|471.45|467.35|471.74|467.64|471.43|467.33|21
1633696060000|2021-10-08 12:27:40|471.46|467.36|471.45|467.35|471.53|467.43|471.42|467.32|21
1633696070000|2021-10-08 12:27:50|471.46|467.36|471.45|467.35|471.46|467.36|471.45|467.35|2
1633696080000|2021-10-08 12:28:00|471.46|467.36|471.26|467.16|471.47|467.37|471.15|467.05|30
1633696090000|2021-10-08 12:28:10|471.31|467.21|471.51|467.41|471.56|467.46|471.26|467.16|17
1633696100000|2021-10-08 12:28:20|471.53|467.43|471.44|467.34|471.59|467.49|471.36|467.26|12
1633696110000|2021-10-08 12:28:30|471.42|467.32|471.28|467.18|471.44|467.34|471.27|467.17|15
1633696120000|2021-10-08 12:28:40|471.29|467.19|471.15|467.05|471.29|467.19|471.07|466.97|16
1633696130000|2021-10-08 12:28:50|471.17|467.07|471.2|467.1|471.2|467.1|471.16|467.06|5
1633696140000|2021-10-08 12:29:00|471.21|467.11|471.28|467.18|471.28|467.18|471.06|466.96|10
1633696150000|2021-10-08 12:29:10|471.62|467.52|472.07|467.97|472.07|467.97|471.54|467.44|32
1633696160000|2021-10-08 12:29:20|472.12|468.02|472.41|468.31|472.46|468.36|472.12|468.02|30
1633696170000|2021-10-08 12:29:30|472.56|468.46|472.87|468.77|472.9|468.8|472.46|468.36|32
1633696180000|2021-10-08 12:29:40|472.89|468.79|473.33|469.23|473.33|469.23|472.84|468.74|22
1633696190000|2021-10-08 12:29:50|473.31|469.21|473.23|469.13|473.31|469.21|473.17|469.07|25
1633696200000|2021-10-08 12:30:00|473.21|469.11|472.2|468.1|473.21|469.11|472.18|468.08|31
1633696210000|2021-10-08 12:30:10|472.21|468.11|472.29|468.19|472.67|468.57|472.21|468.11|32
1633696220000|2021-10-08 12:30:20|472.28|468.18|472.43|468.33|472.43|468.33|472.18|468.08|21
1633696230000|2021-10-08 12:30:30|472.42|468.32|472.05|467.95|472.42|468.32|472.05|467.95|21
1633696240000|2021-10-08 12:30:40|472.04|467.94|472.35|468.25|472.45|468.35|472.04|467.94|24
1633696250000|2021-10-08 12:30:50|472.27|468.17|472.34|468.24|472.4|468.3|472.11|468.01|26
1633696260000|2021-10-08 12:31:00|472.3|468.2|473.04|468.94|473.05|468.95|472.3|468.2|29
1633696270000|2021-10-08 12:31:10|473.06|468.96|473.42|469.32|473.43|469.33|473.06|468.96|17
1633696280000|2021-10-08 12:31:20|473.4|469.3|473.7|469.6|473.72|469.62|473.4|469.3|22
1633696290000|2021-10-08 12:31:30|473.75|469.65|474.21|470.11|474.21|470.11|473.74|469.64|34
1633696300000|2021-10-08 12:31:40|474.28|470.18|474.06|469.96|474.41|470.31|474.01|469.91|26
1633696310000|2021-10-08 12:31:50|474.09|469.99|473.57|469.47|474.09|469.99|473.56|469.46|28
1633696320000|2021-10-08 12:32:00|473.5|469.4|473.67|469.57|473.75|469.65|473.5|469.4|28
1633696330000|2021-10-08 12:32:10|473.66|469.56|473.56|469.46|473.66|469.56|473.52|469.42|21
1633696340000|2021-10-08 12:32:20|473.55|469.45|473.54|469.44|473.61|469.51|473.53|469.43|19
1633696350000|2021-10-08 12:32:30|473.56|469.46|473.2|469.1|473.57|469.47|473.2|469.1|26
1633696360000|2021-10-08 12:32:40|473.12|469.02|473.24|469.14|473.24|469.14|473.06|468.96|17
1633696370000|2021-10-08 12:32:50|473.26|469.16|473.19|469.09|473.43|469.33|473.19|469.09|22
1633696380000|2021-10-08 12:33:00|473.18|469.08|473.05|468.95|473.18|469.08|473.05|468.95|14
1633696390000|2021-10-08 12:33:10|473.06|468.96|473.06|468.96|473.2|469.1|473.05|468.95|21
1633696400000|2021-10-08 12:33:20|473.07|468.97|472.89|468.79|473.07|468.97|472.82|468.72|21
1633696410000|2021-10-08 12:33:30|472.9|468.8|473.24|469.14|473.27|469.17|472.9|468.8|19
1633696420000|2021-10-08 12:33:40|473.21|469.11|473.19|469.09|473.29|469.19|473.18|469.08|13
1633696430000|2021-10-08 12:33:50|473.18|469.08|472.97|468.87|473.18|469.08|472.96|468.86|21
1633696440000|2021-10-08 12:34:00|472.98|468.88|472.94|468.84|472.98|468.88|472.93|468.83|11
1633696450000|2021-10-08 12:34:10|472.93|468.83|472.73|468.63|472.93|468.83|472.71|468.61|15
1633696460000|2021-10-08 12:34:20|472.71|468.61|472.69|468.59|472.76|468.66|472.69|468.59|7
1633696470000|2021-10-08 12:34:30|472.68|468.58|472.52|468.42|472.69|468.59|472.52|468.42|10
1633696480000|2021-10-08 12:34:40|472.51|468.41|472.23|468.13|472.51|468.41|472.23|468.13|23
1633696490000|2021-10-08 12:34:50|472.22|468.12|472.5|468.4|472.56|468.46|472.16|468.06|26
1633696500000|2021-10-08 12:35:00|472.51|468.41|472.68|468.58|472.69|468.59|472.46|468.36|25
1633696510000|2021-10-08 12:35:10|472.69|468.59|472.97|468.87|472.97|468.87|472.69|468.59|22
1633696520000|2021-10-08 12:35:20|473.01|468.91|472.6|468.5|473.11|469.01|472.6|468.5|25
1633696530000|2021-10-08 12:35:30|472.57|468.47|472.28|468.18|472.57|468.47|472.27|468.17|21
1633696540000|2021-10-08 12:35:40|472.29|468.19|472.11|468.01|472.29|468.19|471.98|467.88|25
1633696550000|2021-10-08 12:35:50|472.12|468.02|472.33|468.23|472.34|468.24|472.12|468.02|25
1633696560000|2021-10-08 12:36:00|472.32|468.22|472.32|468.22|472.37|468.27|472.25|468.15|19
1633696570000|2021-10-08 12:36:10|472.33|468.23|472.3|468.2|472.38|468.28|472.24|468.14|15
1633696580000|2021-10-08 12:36:20|472.31|468.21|472.42|468.32|472.44|468.34|472.27|468.17|24
1633696590000|2021-10-08 12:36:30|472.39|468.29|472.87|468.77|472.88|468.78|472.39|468.29|24
1633696600000|2021-10-08 12:36:40|472.85|468.75|472.84|468.74|472.95|468.85|472.81|468.71|28
1633696610000|2021-10-08 12:36:50|472.85|468.75|472.95|468.85|472.96|468.86|472.83|468.73|20
1633696620000|2021-10-08 12:37:00|472.89|468.79|472.77|468.67|472.9|468.8|472.68|468.58|32
1633696630000|2021-10-08 12:37:10|472.8|468.7|473.04|468.94|473.07|468.97|472.8|468.7|22
1633696640000|2021-10-08 12:37:20|473.05|468.95|473.04|468.94|473.1|469|473.03|468.93|17
1633696650000|2021-10-08 12:37:30|473.02|468.92|472.88|468.78|473.05|468.95|472.83|468.73|20
1633696660000|2021-10-08 12:37:40|472.86|468.76|473.1|469|473.18|469.08|472.86|468.76|18
1633696670000|2021-10-08 12:37:50|473.14|469.04|473.17|469.07|473.3|469.2|472.99|468.89|26
1633696680000|2021-10-08 12:38:00|473.16|469.06|473.25|469.15|473.27|469.17|473.14|469.04|26
1633696690000|2021-10-08 12:38:10|473.28|469.18|473.19|469.09|473.3|469.2|473.01|468.91|27
1633696700000|2021-10-08 12:38:20|473.13|469.03|473.83|469.73|473.93|469.83|473.11|469.01|30
1633696710000|2021-10-08 12:38:30|473.85|469.75|473.83|469.73|474|469.9|473.8|469.7|28
1633696720000|2021-10-08 12:38:40|473.82|469.72|473.69|469.59|473.83|469.73|473.65|469.55|19
1633696730000|2021-10-08 12:38:50|473.68|469.58|473.63|469.53|473.7|469.6|473.56|469.46|20
1633696740000|2021-10-08 12:39:00|473.65|469.55|473.74|469.64|473.74|469.64|473.61|469.51|23
1633696750000|2021-10-08 12:39:10|473.7|469.6|473.8|469.7|473.82|469.72|473.66|469.56|27
1633696760000|2021-10-08 12:39:20|473.82|469.72|473.82|469.72|473.92|469.82|473.7|469.6|22
1633696770000|2021-10-08 12:39:30|473.81|469.71|473.98|469.88|474.05|469.95|473.81|469.71|16
1633696780000|2021-10-08 12:39:40|473.96|469.86|474.09|469.99|474.13|470.03|473.93|469.83|23
1633696790000|2021-10-08 12:39:50|474.08|469.98|474.07|469.97|474.11|470.01|474.05|469.95|19
1633696800000|2021-10-08 12:40:00|474.08|469.98|473.92|469.82|474.08|469.98|473.92|469.82|26
1633696810000|2021-10-08 12:40:10|473.97|469.87|473.91|469.81|474|469.9|473.86|469.76|20
1633696820000|2021-10-08 12:40:20|473.88|469.78|473.88|469.78|474|469.9|473.84|469.74|16
1633696830000|2021-10-08 12:40:30|473.9|469.8|473.94|469.84|473.97|469.87|473.81|469.71|29
1633696840000|2021-10-08 12:40:40|473.89|469.79|473.8|469.7|473.89|469.79|473.8|469.7|4
1633696850000|2021-10-08 12:40:50|473.9|469.8|473.92|469.82|474.04|469.94|473.85|469.75|15
1633696860000|2021-10-08 12:41:00|473.91|469.81|474.04|469.94|474.16|470.06|473.79|469.69|31
1633696870000|2021-10-08 12:41:10|474.05|469.95|473.9|469.8|474.16|470.06|473.85|469.75|20
1633696880000|2021-10-08 12:41:20|473.89|469.79|474.01|469.91|474.01|469.91|473.88|469.78|20
1633696890000|2021-10-08 12:41:30|474.02|469.92|473.97|469.87|474.07|469.97|473.9|469.8|21
1633696900000|2021-10-08 12:41:40|473.96|469.86|473.97|469.87|473.97|469.87|473.92|469.82|7
1633696910000|2021-10-08 12:41:50|473.95|469.85|473.84|469.74|473.95|469.85|473.74|469.64|13
1633696920000|2021-10-08 12:42:00|473.85|469.75|473.81|469.71|473.86|469.76|473.81|469.71|9
1633696930000|2021-10-08 12:42:10|473.86|469.76|473.96|469.86|473.96|469.86|473.82|469.72|10
1633696940000|2021-10-08 12:42:20|473.84|469.74|474.22|470.12|474.22|470.12|473.83|469.73|21
1633696950000|2021-10-08 12:42:30|474.2|470.1|474.06|469.96|474.21|470.11|474.02|469.92|16
1633696960000|2021-10-08 12:42:40|474.08|469.98|473.96|469.86|474.1|470|473.96|469.86|14
1633696970000|2021-10-08 12:42:50|474|469.9|473.84|469.74|474|469.9|473.82|469.72|17
1633696980000|2021-10-08 12:43:00|473.81|469.71|474|469.9|474.06|469.96|473.7|469.6|25
1633696990000|2021-10-08 12:43:10|474.06|469.96|473.78|469.68|474.06|469.96|473.78|469.68|13
1633697000000|2021-10-08 12:43:20|473.8|469.7|473.93|469.83|473.98|469.88|473.8|469.7|18
1633697010000|2021-10-08 12:43:30|473.95|469.85|474.01|469.91|474.09|469.99|473.9|469.8|19
1633697020000|2021-10-08 12:43:40|474.02|469.92|473.98|469.88|474.02|469.92|473.96|469.86|11
1633697030000|2021-10-08 12:43:50|473.99|469.89|473.98|469.88|474|469.9|473.96|469.86|6
1633697040000|2021-10-08 12:44:00|473.97|469.87|474.05|469.95|474.06|469.96|473.95|469.85|9
1633697050000|2021-10-08 12:44:10|474|469.9|474.08|469.98|474.11|470.01|474|469.9|12
1633697060000|2021-10-08 12:44:20|474|469.9|473.94|469.84|474.08|469.98|473.94|469.84|11
1633697070000|2021-10-08 12:44:30|473.91|469.81|474.01|469.91|474.04|469.94|473.9|469.8|19
1633697080000|2021-10-08 12:44:40|474.02|469.92|474.02|469.92|474.07|469.97|474.01|469.91|9
1633697090000|2021-10-08 12:44:50|474.03|469.93|473.93|469.83|474.03|469.93|473.93|469.83|12
1633697100000|2021-10-08 12:45:00|473.95|469.85|473.59|469.49|473.96|469.86|473.51|469.41|22
1633697110000|2021-10-08 12:45:10|473.6|469.5|473.25|469.15|473.6|469.5|473.24|469.14|25
1633697120000|2021-10-08 12:45:20|473.26|469.16|473.24|469.14|473.46|469.36|473.08|468.98|32
1633697130000|2021-10-08 12:45:30|473.23|469.13|473.37|469.27|473.45|469.35|473.23|469.13|21
1633697140000|2021-10-08 12:45:40|473.44|469.34|473.44|469.34|473.44|469.34|473.36|469.26|6
1633697150000|2021-10-08 12:45:50|473.41|469.31|473.32|469.22|473.44|469.34|473.3|469.2|13
1633697160000|2021-10-08 12:46:00|473.31|469.21|473.3|469.2|473.32|469.22|473.27|469.17|13
1633697170000|2021-10-08 12:46:10|473.29|469.19|473.03|468.93|473.29|469.19|472.97|468.87|22
1633697180000|2021-10-08 12:46:20|473.04|468.94|473|468.9|473.04|468.94|472.96|468.86|17
1633697190000|2021-10-08 12:46:30|472.95|468.85|472.62|468.52|473.03|468.93|472.62|468.52|18
1633697200000|2021-10-08 12:46:40|472.61|468.51|472.56|468.46|472.76|468.66|472.52|468.42|19
1633697210000|2021-10-08 12:46:50|472.57|468.47|472.6|468.5|472.64|468.54|472.52|468.42|15
1633697220000|2021-10-08 12:47:00|472.59|468.49|472.56|468.46|472.6|468.5|472.56|468.46|5
1633697230000|2021-10-08 12:47:10|472.58|468.48|472.95|468.85|473.07|468.97|472.56|468.46|23
1633697240000|2021-10-08 12:47:20|472.85|468.75|472.78|468.68|472.88|468.78|472.71|468.61|17
1633697250000|2021-10-08 12:47:30|472.82|468.72|472.9|468.8|472.9|468.8|472.8|468.7|10
1633697260000|2021-10-08 12:47:40|472.91|468.81|472.78|468.68|472.98|468.88|472.77|468.67|12
1633697270000|2021-10-08 12:47:50|472.83|468.73|472.77|468.67|472.86|468.76|472.77|468.67|11
1633697280000|2021-10-08 12:48:00|472.71|468.61|472.76|468.66|472.76|468.66|472.71|468.61|5
1633697290000|2021-10-08 12:48:10|472.81|468.71|472.8|468.7|472.88|468.78|472.8|468.7|11
1633697300000|2021-10-08 12:48:20|472.95|468.85|472.9|468.8|472.95|468.85|472.9|468.8|5
1633697310000|2021-10-08 12:48:30|472.8|468.7|472.8|468.7|472.91|468.81|472.79|468.69|20
1633697320000|2021-10-08 12:48:40|472.81|468.71|472.59|468.49|472.83|468.73|472.59|468.49|21
1633697330000|2021-10-08 12:48:50|472.6|468.5|472.25|468.15|472.61|468.51|472.14|468.04|37
1633697340000|2021-10-08 12:49:00|472.35|468.25|472.19|468.09|472.35|468.25|472.17|468.07|29
1633697350000|2021-10-08 12:49:10|472.01|467.91|472.25|468.15|472.25|468.15|471.47|467.37|33
1633697360000|2021-10-08 12:49:20|472.3|468.2|472.16|468.06|472.39|468.29|472|467.9|26
1633697370000|2021-10-08 12:49:30|472.1|468|471.84|467.74|472.1|468|471.82|467.72|21
1633697380000|2021-10-08 12:49:40|471.89|467.79|471.82|467.72|471.89|467.79|471.8|467.7|12
1633697390000|2021-10-08 12:49:50|471.87|467.77|471.92|467.82|471.95|467.85|471.84|467.74|15
1633697400000|2021-10-08 12:50:00|471.94|467.84|472.14|468.04|472.26|468.16|471.92|467.82|19
1633697410000|2021-10-08 12:50:10|472.15|468.05|472.07|467.97|472.15|468.05|472.02|467.92|20
1633697420000|2021-10-08 12:50:20|472.11|468.01|472.27|468.17|472.28|468.18|472.11|468.01|17
1633697430000|2021-10-08 12:50:30|472.3|468.2|472.22|468.12|472.3|468.2|472.22|468.12|11
1633697440000|2021-10-08 12:50:40|472.23|468.13|472.16|468.06|472.37|468.27|472.16|468.06|14
1633697450000|2021-10-08 12:50:50|472.23|468.13|472.35|468.25|472.35|468.25|472.22|468.12|17
1633697460000|2021-10-08 12:51:00|472.34|468.24|472|467.9|472.35|468.25|472|467.9|21
1633697470000|2021-10-08 12:51:10|472.02|467.92|472.1|468|472.12|468.02|472.01|467.91|20
1633697480000|2021-10-08 12:51:20|472.06|467.96|472.08|467.98|472.15|468.05|471.98|467.88|22
1633697490000|2021-10-08 12:51:30|472.09|467.99|472.07|467.97|472.17|468.07|472.03|467.93|18
1633697500000|2021-10-08 12:51:40|472.09|467.99|472.01|467.91|472.11|468.01|472.01|467.91|11
1633697510000|2021-10-08 12:51:50|472|467.9|472.03|467.93|472.07|467.97|471.9|467.8|12
1633697520000|2021-10-08 12:52:00|472.02|467.92|471.57|467.47|472.02|467.92|471.55|467.45|22
1633697530000|2021-10-08 12:52:10|471.56|467.46|471.65|467.55|471.66|467.56|471.55|467.45|19
1633697540000|2021-10-08 12:52:20|471.64|467.54|471.46|467.36|471.65|467.55|471.46|467.36|18
1633697550000|2021-10-08 12:52:30|471.45|467.35|471.35|467.25|471.46|467.36|471.35|467.25|14
1633697560000|2021-10-08 12:52:40|471.37|467.27|471.31|467.21|471.45|467.35|471.25|467.15|18
1633697570000|2021-10-08 12:52:50|471.32|467.22|471.36|467.26|471.37|467.27|471.3|467.2|7
1633697580000|2021-10-08 12:53:00|471.37|467.27|471.55|467.45|471.62|467.52|471.31|467.21|22
1633697590000|2021-10-08 12:53:10|471.56|467.46|471.62|467.52|471.62|467.52|471.55|467.45|15
1633697600000|2021-10-08 12:53:20|471.61|467.51|471.59|467.49|471.65|467.55|471.48|467.38|17
1633697610000|2021-10-08 12:53:30|471.61|467.51|471.58|467.48|471.61|467.51|471.56|467.46|7
1633697620000|2021-10-08 12:53:40|471.6|467.5|471.38|467.28|471.6|467.5|471.38|467.28|19
1633697630000|2021-10-08 12:53:50|471.34|467.24|471.21|467.11|471.37|467.27|471.21|467.11|16
1633697640000|2021-10-08 12:54:00|471.22|467.12|471.26|467.16|471.3|467.2|471.22|467.12|8
1633697650000|2021-10-08 12:54:10|471.25|467.15|471.17|467.07|471.25|467.15|471.09|466.99|15
1633697660000|2021-10-08 12:54:20|471.24|467.14|471.26|467.16|471.28|467.18|471.2|467.1|18
1633697670000|2021-10-08 12:54:30|471.25|467.15|471.47|467.37|471.5|467.4|471.25|467.15|16
1633697680000|2021-10-08 12:54:40|471.43|467.33|471.31|467.21|471.47|467.37|471.31|467.21|19
1633697690000|2021-10-08 12:54:50|471.32|467.22|471.25|467.15|471.32|467.22|471.18|467.08|20
1633697700000|2021-10-08 12:55:00|471.23|467.13|471.08|466.98|471.23|467.13|471.07|466.97|17
1633697710000|2021-10-08 12:55:10|471.07|466.97|471.12|467.02|471.18|467.08|471.07|466.97|17
1633697720000|2021-10-08 12:55:20|471.13|467.03|471.37|467.27|471.37|467.27|471.09|466.99|17
1633697730000|2021-10-08 12:55:30|471.38|467.28|471.62|467.52|471.64|467.54|471.36|467.26|16
1633697740000|2021-10-08 12:55:40|471.61|467.51|471.7|467.6|471.72|467.62|471.55|467.45|10
1633697750000|2021-10-08 12:55:50|471.68|467.58|471.53|467.43|471.68|467.58|471.48|467.38|21
1633697760000|2021-10-08 12:56:00|471.5|467.4|471.62|467.52|471.64|467.54|471.5|467.4|22
1633697770000|2021-10-08 12:56:10|471.61|467.51|471.63|467.53|471.68|467.58|471.54|467.44|20
1633697780000|2021-10-08 12:56:20|471.62|467.52|471.59|467.49|471.67|467.57|471.52|467.42|24
1633697790000|2021-10-08 12:56:30|471.6|467.5|471.68|467.58|471.68|467.58|471.59|467.49|12
1633697800000|2021-10-08 12:56:40|471.64|467.54|472.4|468.3|472.4|468.3|471.64|467.54|30
1633697810000|2021-10-08 12:56:50|472.41|468.31|472.52|468.42|472.56|468.46|472.35|468.25|18
1633697820000|2021-10-08 12:57:00|472.5|468.4|472.32|468.22|472.52|468.42|472.3|468.2|13
1633697830000|2021-10-08 12:57:10|472.42|468.32|472.37|468.27|472.43|468.33|472.31|468.21|16
1633697840000|2021-10-08 12:57:20|472.39|468.29|472.34|468.24|472.39|468.29|472.29|468.19|14
1633697850000|2021-10-08 12:57:30|472.35|468.25|472.22|468.12|472.35|468.25|472.11|468.01|16
1633697860000|2021-10-08 12:57:40|472.19|468.09|471.97|467.87|472.22|468.12|471.95|467.85|17
1633697870000|2021-10-08 12:57:50|471.95|467.85|472.01|467.91|472.02|467.92|471.95|467.85|11
1633697880000|2021-10-08 12:58:00|472|467.9|472.15|468.05|472.19|468.09|471.97|467.87|16
1633697890000|2021-10-08 12:58:10|472.13|468.03|472.08|467.98|472.15|468.05|472.03|467.93|14
1633697900000|2021-10-08 12:58:20|472|467.9|472.01|467.91|472.06|467.96|472|467.9|13
1633697910000|2021-10-08 12:58:30|472.02|467.92|471.86|467.76|472.05|467.95|471.86|467.76|10
1633697920000|2021-10-08 12:58:40|471.87|467.77|471.59|467.49|471.87|467.77|471.57|467.47|10
1633697930000|2021-10-08 12:58:50|471.58|467.48|471.77|467.67|471.77|467.67|471.57|467.47|19
1633697940000|2021-10-08 12:59:00|471.89|467.79|472.03|467.93|472.08|467.98|471.89|467.79|14
1633697950000|2021-10-08 12:59:10|472.02|467.92|471.98|467.88|472.02|467.92|471.96|467.86|13
1633697960000|2021-10-08 12:59:20|471.85|467.75|471.76|467.66|471.92|467.82|471.73|467.63|20
1633697970000|2021-10-08 12:59:30|471.77|467.67|471.79|467.69|471.84|467.74|471.7|467.6|24
1633697980000|2021-10-08 12:59:40|471.8|467.7|471.82|467.72|471.85|467.75|471.78|467.68|11
1633697990000|2021-10-08 12:59:50|471.83|467.73|471.74|467.64|471.88|467.78|471.7|467.6|17
1633698000000|2021-10-08 13:00:00|471.73|467.63|471.75|467.65|471.81|467.71|471.7|467.6|17
1633698010000|2021-10-08 13:00:10|471.77|467.67|471.93|467.83|471.95|467.85|471.77|467.67|19
1633698020000|2021-10-08 13:00:20|471.95|467.85|471.83|467.73|471.95|467.85|471.8|467.7|15
1633698030000|2021-10-08 13:00:30|471.88|467.78|472.01|467.91|472.01|467.91|471.8|467.7|13
1633698040000|2021-10-08 13:00:40|472.02|467.92|472.11|468.01|472.12|468.02|472|467.9|10
1633698050000|2021-10-08 13:00:50|472.05|467.95|472.04|467.94|472.11|468.01|472|467.9|9
1633698060000|2021-10-08 13:01:00|471.97|467.87|472.06|467.96|472.06|467.96|471.97|467.87|11
1633698070000|2021-10-08 13:01:10|472.05|467.95|471.67|467.57|472.05|467.95|471.66|467.56|21
1633698080000|2021-10-08 13:01:20|471.66|467.56|471.55|467.45|471.69|467.59|471.55|467.45|15
1633698090000|2021-10-08 13:01:30|471.54|467.44|471.42|467.32|471.63|467.53|471.42|467.32|15
1633698100000|2021-10-08 13:01:40|471.47|467.37|471.31|467.21|471.47|467.37|471.31|467.21|16
1633698110000|2021-10-08 13:01:50|471.32|467.22|471.54|467.44|471.55|467.45|471.31|467.21|18
1633698120000|2021-10-08 13:02:00|471.55|467.45|471.35|467.25|471.6|467.5|471.35|467.25|21
1633698130000|2021-10-08 13:02:10|471.37|467.27|471.16|467.06|471.38|467.28|471.16|467.06|18
1633698140000|2021-10-08 13:02:20|471.11|467.01|471|466.9|471.12|467.02|470.99|466.89|15
1633698150000|2021-10-08 13:02:30|471.03|466.93|471|466.9|471.05|466.95|470.94|466.84|18
1633698160000|2021-10-08 13:02:40|471.02|466.92|470.9|466.8|471.02|466.92|470.9|466.8|13
1633698170000|2021-10-08 13:02:50|470.86|466.76|470.83|466.73|470.86|466.76|470.83|466.73|3
1633698180000|2021-10-08 13:03:00|470.78|466.68|470.88|466.78|470.91|466.81|470.76|466.66|17
1633698190000|2021-10-08 13:03:10|470.91|466.81|470.93|466.83|470.95|466.85|470.9|466.8|10
1633698200000|2021-10-08 13:03:20|470.97|466.87|470.98|466.88|471|466.9|470.95|466.85|12
1633698210000|2021-10-08 13:03:30|471|466.9|470.97|466.87|471|466.9|470.92|466.82|9
1633698220000|2021-10-08 13:03:40|470.95|466.85|470.84|466.74|470.95|466.85|470.8|466.7|15
1633698230000|2021-10-08 13:03:50|470.72|466.62|470.24|466.14|470.72|466.62|470.2|466.1|15
1633698240000|2021-10-08 13:04:00|470.29|466.19|470.34|466.24|470.44|466.34|470.29|466.19|31
1633698250000|2021-10-08 13:04:10|470.37|466.27|470.39|466.29|470.39|466.29|470.25|466.15|22
1633698260000|2021-10-08 13:04:20|470.38|466.28|470.22|466.12|470.43|466.33|470.22|466.12|12
1633698270000|2021-10-08 13:04:30|470.2|466.1|470.06|465.96|470.2|466.1|470.05|465.95|8
1633698280000|2021-10-08 13:04:40|470.05|465.95|470.9|466.8|471.2|467.1|470.05|465.95|23
1633698290000|2021-10-08 13:04:50|470.92|466.82|470.29|466.19|470.92|466.82|470.27|466.17|21
1633698300000|2021-10-08 13:05:00|470.24|466.14|470.43|466.33|470.43|466.33|470.24|466.14|17
1633698310000|2021-10-08 13:05:10|470.44|466.34|470.28|466.18|470.44|466.34|470.28|466.18|15
1633698320000|2021-10-08 13:05:20|470.24|466.14|470.49|466.39|470.5|466.4|470.2|466.1|23
1633698330000|2021-10-08 13:05:30|470.48|466.38|470.79|466.69|470.79|466.69|470.48|466.38|18
1633698340000|2021-10-08 13:05:40|470.75|466.65|470.91|466.81|470.93|466.83|470.75|466.65|12
1633698350000|2021-10-08 13:05:50|470.92|466.82|471.15|467.05|471.15|467.05|470.9|466.8|17
1633698360000|2021-10-08 13:06:00|471.26|467.16|471.3|467.2|471.48|467.38|471.23|467.13|14
1633698370000|2021-10-08 13:06:10|471.38|467.28|471.37|467.27|471.38|467.28|471.27|467.17|15
1633698380000|2021-10-08 13:06:20|471.39|467.29|471.33|467.23|471.44|467.34|471.33|467.23|17
1633698390000|2021-10-08 13:06:30|471.34|467.24|471.35|467.25|471.35|467.25|471.3|467.2|15
1633698400000|2021-10-08 13:06:40|471.34|467.24|471.37|467.27|471.38|467.28|471.34|467.24|11
1633698410000|2021-10-08 13:06:50|471.38|467.28|471.33|467.23|471.38|467.28|471.3|467.2|16
1633698420000|2021-10-08 13:07:00|471.32|467.22|471.13|467.03|471.36|467.26|471.07|466.97|24
1633698430000|2021-10-08 13:07:10|471.11|467.01|471.35|467.25|471.35|467.25|471.11|467.01|13
1633698440000|2021-10-08 13:07:20|471.34|467.24|471.41|467.31|471.42|467.32|471.32|467.22|12
1633698450000|2021-10-08 13:07:30|471.4|467.3|471.28|467.18|471.42|467.32|471.21|467.11|12
1633698460000|2021-10-08 13:07:40|471.27|467.17|471.14|467.04|471.27|467.17|471.1|467|14
1633698470000|2021-10-08 13:07:50|471.15|467.05|471.25|467.15|471.29|467.19|471.12|467.02|13
1633698480000|2021-10-08 13:08:00|471.18|467.08|471.25|467.15|471.31|467.21|471.17|467.07|16
1633698490000|2021-10-08 13:08:10|471.18|467.08|471.16|467.06|471.29|467.19|471.1|467|15
1633698500000|2021-10-08 13:08:20|471.11|467.01|470.98|466.88|471.12|467.02|470.9|466.8|14
1633698510000|2021-10-08 13:08:30|470.99|466.89|470.9|466.8|470.99|466.89|470.89|466.79|12
1633698520000|2021-10-08 13:08:40|470.93|466.83|470.76|466.66|470.97|466.87|470.75|466.65|15
1633698530000|2021-10-08 13:08:50|470.74|466.64|470.59|466.49|470.75|466.65|470.55|466.45|15
1633698540000|2021-10-08 13:09:00|470.6|466.5|470.25|466.15|470.65|466.55|470.25|466.15|18
1633698550000|2021-10-08 13:09:10|470.28|466.18|470.57|466.47|470.66|466.56|470.26|466.16|29
1633698560000|2021-10-08 13:09:20|470.59|466.49|470.59|466.49|470.63|466.53|470.53|466.43|13
1633698570000|2021-10-08 13:09:30|470.66|466.56|472.14|468.04|472.14|468.04|470.63|466.53|31
1633698580000|2021-10-08 13:09:40|472.17|468.07|472.54|468.44|472.6|468.5|471.9|467.8|31
1633698590000|2021-10-08 13:09:50|472.55|468.45|472.23|468.13|472.55|468.45|472.15|468.05|23
1633698600000|2021-10-08 13:10:00|472.25|468.15|472.14|468.04|472.3|468.2|472.1|468|18
1633698610000|2021-10-08 13:10:10|472.13|468.03|472.49|468.39|472.49|468.39|472.13|468.03|16
1633698620000|2021-10-08 13:10:20|472.5|468.4|472.5|468.4|472.55|468.45|472.48|468.38|12
1633698630000|2021-10-08 13:10:30|472.56|468.46|472.56|468.46|472.68|468.58|472.48|468.38|15
1633698640000|2021-10-08 13:10:40|472.58|468.48|472.5|468.4|472.58|468.48|472.45|468.35|6
1633698650000|2021-10-08 13:10:50|472.55|468.45|472.59|468.49|472.59|468.49|472.5|468.4|7
1633698660000|2021-10-08 13:11:00|472.57|468.47|472.09|467.99|472.57|468.47|472.05|467.95|22
1633698670000|2021-10-08 13:11:10|472.1|468|471.71|467.61|472.1|468|471.69|467.59|28
1633698680000|2021-10-08 13:11:20|471.7|467.6|471.69|467.59|471.74|467.64|471.64|467.54|10
1633698690000|2021-10-08 13:11:30|471.68|467.58|471.76|467.66|471.76|467.66|471.61|467.51|16
1633698700000|2021-10-08 13:11:40|471.75|467.65|471.76|467.66|471.76|467.66|471.75|467.65|2
1633698710000|2021-10-08 13:11:50|471.74|467.64|471.69|467.59|471.74|467.64|471.69|467.59|4
1633698720000|2021-10-08 13:12:00|471.68|467.58|471.82|467.72|471.85|467.75|471.55|467.45|23
1633698730000|2021-10-08 13:12:10|471.87|467.77|472.11|468.01|472.14|468.04|471.87|467.77|14
1633698740000|2021-10-08 13:12:20|472.12|468.02|471.82|467.72|472.14|468.04|471.82|467.72|12
1633698750000|2021-10-08 13:12:30|471.83|467.73|471.92|467.82|471.94|467.84|471.75|467.65|14
1633698760000|2021-10-08 13:12:40|471.9|467.8|471.83|467.73|471.95|467.85|471.79|467.69|19
1633698770000|2021-10-08 13:12:50|471.8|467.7|471.87|467.77|471.9|467.8|471.8|467.7|15
1633698780000|2021-10-08 13:13:00|471.88|467.78|471.89|467.79|471.89|467.79|471.86|467.76|6
1633698790000|2021-10-08 13:13:10|471.92|467.82|471.91|467.81|471.97|467.87|471.9|467.8|15
1633698800000|2021-10-08 13:13:20|471.9|467.8|472.06|467.96|472.06|467.96|471.9|467.8|14
1633698810000|2021-10-08 13:13:30|472.08|467.98|472.11|468.01|472.17|468.07|472.05|467.95|10
1633698820000|2021-10-08 13:13:40|472.12|468.02|472.3|468.2|472.3|468.2|472.12|468.02|8
1633698830000|2021-10-08 13:13:50|472.31|468.21|472.3|468.2|472.44|468.34|472.3|468.2|14
1633698840000|2021-10-08 13:14:00|472.28|468.18|472.31|468.21|472.34|468.24|472.23|468.13|14
1633698850000|2021-10-08 13:14:10|472.32|468.22|472.4|468.3|472.42|468.32|472.16|468.06|24
1633698860000|2021-10-08 13:14:20|472.41|468.31|472.41|468.31|472.42|468.32|472.34|468.24|11
1633698870000|2021-10-08 13:14:30|472.37|468.27|472.51|468.41|472.56|468.46|472.32|468.22|11
1633698880000|2021-10-08 13:14:40|472.52|468.42|472.61|468.51|472.62|468.52|472.51|468.41|15
1633698890000|2021-10-08 13:14:50|472.6|468.5|472.63|468.53|472.67|468.57|472.6|468.5|10
1633698900000|2021-10-08 13:15:00|472.6|468.5|472.63|468.53|472.64|468.54|472.58|468.48|9
1633698910000|2021-10-08 13:15:10|472.62|468.52|472.61|468.51|472.68|468.58|472.6|468.5|8
1633698920000|2021-10-08 13:15:20|472.6|468.5|472.34|468.24|472.6|468.5|472.28|468.18|17
1633698930000|2021-10-08 13:15:30|472.32|468.22|472.51|468.41|472.54|468.44|472.3|468.2|19
1633698940000|2021-10-08 13:15:40|472.5|468.4|472.53|468.43|472.54|468.44|472.5|468.4|8
1633698950000|2021-10-08 13:15:50|472.51|468.41|472.52|468.42|472.54|468.44|472.42|468.32|10
1633698960000|2021-10-08 13:16:00|472.5|468.4|472.24|468.14|472.5|468.4|472.24|468.14|13
1633698970000|2021-10-08 13:16:10|472.25|468.15|471.8|467.7|472.25|468.15|471.8|467.7|19
1633698980000|2021-10-08 13:16:20|471.91|467.81|471.8|467.7|471.91|467.81|471.8|467.7|7
1633698990000|2021-10-08 13:16:30|471.81|467.71|471.54|467.44|471.82|467.72|471.51|467.41|15
1633699000000|2021-10-08 13:16:40|471.59|467.49|471.5|467.4|471.63|467.53|471.27|467.17|25
1633699010000|2021-10-08 13:16:50|471.51|467.41|471.53|467.43|471.63|467.53|471.42|467.32|16
1633699020000|2021-10-08 13:17:00|471.55|467.45|471.56|467.46|471.69|467.59|471.54|467.44|15
1633699030000|2021-10-08 13:17:10|471.51|467.41|471.59|467.49|471.59|467.49|471.51|467.41|10
1633699040000|2021-10-08 13:17:20|471.51|467.41|471.46|467.36|471.54|467.44|471.4|467.3|13
1633699050000|2021-10-08 13:17:30|471.43|467.33|471.55|467.45|471.61|467.51|471.43|467.33|13
1633699060000|2021-10-08 13:17:40|471.52|467.42|471.52|467.42|471.56|467.46|471.49|467.39|8
1633699070000|2021-10-08 13:17:50|471.51|467.41|471.5|467.4|471.62|467.52|471.46|467.36|16
1633699080000|2021-10-08 13:18:00|471.48|467.38|471.36|467.26|471.48|467.38|471.29|467.19|10
1633699090000|2021-10-08 13:18:10|471.35|467.25|471.52|467.42|471.52|467.42|471.33|467.23|17
1633699100000|2021-10-08 13:18:20|471.53|467.43|471.42|467.32|471.54|467.44|471.42|467.32|7
1633699110000|2021-10-08 13:18:30|471.44|467.34|471.54|467.44|471.64|467.54|471.44|467.34|16
1633699120000|2021-10-08 13:18:40|471.55|467.45|471.56|467.46|471.67|467.57|471.51|467.41|14
1633699130000|2021-10-08 13:18:50|471.55|467.45|471.61|467.51|471.61|467.51|471.46|467.36|9
1633699150000|2021-10-08 13:19:10|471.64|467.54|471.5|467.4|471.64|467.54|471.49|467.39|9
1633699160000|2021-10-08 13:19:20|471.47|467.37|471.45|467.35|471.53|467.43|471.3|467.2|10
1633699170000|2021-10-08 13:19:30|471.48|467.38|471.47|467.37|471.5|467.4|471.47|467.37|3
1633699180000|2021-10-08 13:19:40|471.34|467.24|471.23|467.13|471.34|467.24|471.02|466.92|11
1633699190000|2021-10-08 13:19:50|471.16|467.06|471.19|467.09|471.23|467.13|471.08|466.98|8
1633699200000|2021-10-08 13:20:00|471.08|466.98|470.87|466.77|471.19|467.09|470.7|466.6|17
1633699210000|2021-10-08 13:20:10|470.88|466.78|470.92|466.82|470.92|466.82|470.8|466.7|11
1633699220000|2021-10-08 13:20:20|470.9|466.8|471|466.9|471.07|466.97|470.9|466.8|14
1633699230000|2021-10-08 13:20:30|471.04|466.94|471|466.9|471.05|466.95|471|466.9|5
1633699240000|2021-10-08 13:20:40|471.06|466.96|470.86|466.76|471.1|467|470.8|466.7|21
1633699250000|2021-10-08 13:20:50|470.95|466.85|470.78|466.68|470.95|466.85|470.78|466.68|5
1633699260000|2021-10-08 13:21:00|470.79|466.69|470.86|466.76|470.86|466.76|470.76|466.66|10
1633699270000|2021-10-08 13:21:10|470.85|466.75|470.77|466.67|470.85|466.75|470.57|466.47|18
1633699280000|2021-10-08 13:21:20|470.75|466.65|470.81|466.71|470.93|466.83|470.75|466.65|20
1633699290000|2021-10-08 13:21:30|470.8|466.7|470.96|466.86|471.09|466.99|470.8|466.7|24
1633699300000|2021-10-08 13:21:40|470.95|466.85|471.05|466.95|471.1|467|470.94|466.84|20
1633699310000|2021-10-08 13:21:50|471.09|466.99|471.47|467.37|471.54|467.44|471.09|466.99|25
1633699320000|2021-10-08 13:22:00|471.48|467.38|471.54|467.44|471.59|467.49|471.4|467.3|20
1633699330000|2021-10-08 13:22:10|471.53|467.43|471.57|467.47|471.71|467.61|471.52|467.42|19
1633699340000|2021-10-08 13:22:20|471.62|467.52|471.59|467.49|471.7|467.6|471.52|467.42|17
1633699350000|2021-10-08 13:22:30|471.66|467.56|471.63|467.53|471.66|467.56|471.54|467.44|10
1633699360000|2021-10-08 13:22:40|471.6|467.5|471.32|467.22|471.6|467.5|471.32|467.22|14
1633699370000|2021-10-08 13:22:50|471.39|467.29|471.3|467.2|471.39|467.29|471.21|467.11|15
1633699380000|2021-10-08 13:23:00|471.37|467.27|471.32|467.22|471.37|467.27|471.2|467.1|14
1633699390000|2021-10-08 13:23:10|471.31|467.21|471.26|467.16|471.37|467.27|471.23|467.13|12
1633699400000|2021-10-08 13:23:20|471.28|467.18|471.23|467.13|471.31|467.21|471.23|467.13|9
1633699410000|2021-10-08 13:23:30|471.27|467.17|471.3|467.2|471.32|467.22|471.26|467.16|6
1633699420000|2021-10-08 13:23:40|471.32|467.22|471.39|467.29|471.39|467.29|471.3|467.2|7
1633699430000|2021-10-08 13:23:50|471.38|467.28|471.73|467.63|471.74|467.64|471.37|467.27|31
1633699440000|2021-10-08 13:24:00|471.74|467.64|471.8|467.7|471.81|467.71|471.73|467.63|8
1633699450000|2021-10-08 13:24:10|471.82|467.72|471.78|467.68|471.84|467.74|471.76|467.66|14
1633699460000|2021-10-08 13:24:20|471.77|467.67|472.23|468.13|472.24|468.14|471.76|467.66|19
1633699470000|2021-10-08 13:24:30|472.24|468.14|472.33|468.23|472.4|468.3|472.22|468.12|24
1633699480000|2021-10-08 13:24:40|472.36|468.26|472.36|468.26|472.4|468.3|472.3|468.2|8
1633699490000|2021-10-08 13:24:50|472.3|468.2|472.29|468.19|472.45|468.35|472.2|468.1|13
1633699500000|2021-10-08 13:25:00|472.3|468.2|472.46|468.36|472.49|468.39|472.25|468.15|16
1633699510000|2021-10-08 13:25:10|472.45|468.35|472.53|468.43|472.54|468.44|472.41|468.31|21
1633699520000|2021-10-08 13:25:20|472.51|468.41|472.52|468.42|472.63|468.53|472.5|468.4|21
1633699530000|2021-10-08 13:25:30|472.53|468.43|472.5|468.4|472.68|468.58|472.5|468.4|21
1633699540000|2021-10-08 13:25:40|472.52|468.42|472.5|468.4|472.6|468.5|472.5|468.4|16
1633699550000|2021-10-08 13:25:50|472.58|468.48|472.5|468.4|472.66|468.56|472.5|468.4|11
1633699560000|2021-10-08 13:26:00|472.55|468.45|472.5|468.4|472.56|468.46|472.4|468.3|15
1633699570000|2021-10-08 13:26:10|472.55|468.45|472.6|468.5|472.63|468.53|472.5|468.4|11
1633699580000|2021-10-08 13:26:20|472.62|468.52|472.6|468.5|472.66|468.56|472.6|468.5|10
1633699590000|2021-10-08 13:26:30|472.61|468.51|472.84|468.74|472.87|468.77|472.6|468.5|14
1633699600000|2021-10-08 13:26:40|472.85|468.75|472.73|468.63|472.9|468.8|472.73|468.63|14
1633699610000|2021-10-08 13:26:50|472.7|468.6|472.75|468.65|472.75|468.65|472.7|468.6|14
1633699620000|2021-10-08 13:27:00|472.7|468.6|472.7|468.6|472.81|468.71|472.7|468.6|13
1633699630000|2021-10-08 13:27:10|472.76|468.66|472.46|468.36|472.76|468.66|472.43|468.33|21
1633699640000|2021-10-08 13:27:20|472.48|468.38|472.6|468.5|472.65|468.55|472.42|468.32|24
1633699650000|2021-10-08 13:27:30|472.62|468.52|472.65|468.55|472.88|468.78|472.5|468.4|30
1633699660000|2021-10-08 13:27:40|472.68|468.58|472.8|468.7|472.85|468.75|472.6|468.5|21
1633699670000|2021-10-08 13:27:50|472.78|468.68|472.75|468.65|472.8|468.7|472.65|468.55|16
1633699680000|2021-10-08 13:28:00|472.72|468.62|472.81|468.71|472.94|468.84|472.72|468.62|21
1633699690000|2021-10-08 13:28:10|472.83|468.73|472.71|468.61|472.83|468.73|472.7|468.6|13
1633699700000|2021-10-08 13:28:20|472.7|468.6|472.66|468.56|472.76|468.66|472.62|468.52|15
1633699710000|2021-10-08 13:28:30|472.65|468.55|472.76|468.66|472.76|468.66|472.6|468.5|12
1633699720000|2021-10-08 13:28:40|472.87|468.77|472.75|468.65|472.87|468.77|472.67|468.57|18
1633699730000|2021-10-08 13:28:50|472.74|468.64|472.71|468.61|472.85|468.75|472.7|468.6|19
1633699740000|2021-10-08 13:29:00|472.7|468.6|472.63|468.53|472.86|468.76|472.63|468.53|13
1633699750000|2021-10-08 13:29:10|472.61|468.51|472.62|468.52|472.64|468.54|472.6|468.5|8
1633699760000|2021-10-08 13:29:20|472.61|468.51|472.6|468.5|472.62|468.52|472.6|468.5|4
1633699770000|2021-10-08 13:29:30|472.63|468.53|472.92|468.82|472.92|468.82|472.63|468.53|17
1633699780000|2021-10-08 13:29:40|472.9|468.8|473.15|469.05|473.17|469.07|472.9|468.8|16
1633699790000|2021-10-08 13:29:50|473.16|469.06|473.21|469.11|473.21|469.11|473.16|469.06|5
1633699800000|2021-10-08 13:30:00|473.23|469.13|473.31|469.21|473.36|469.26|473.21|469.11|19
1633699810000|2021-10-08 13:30:10|473.3|469.2|473.21|469.11|473.34|469.24|473.21|469.11|10
1633699820000|2021-10-08 13:30:20|473.24|469.14|473.35|469.25|473.35|469.25|473.24|469.14|7
1633699830000|2021-10-08 13:30:30|473.36|469.26|473.46|469.36|473.49|469.39|473.27|469.17|22
1633699840000|2021-10-08 13:30:40|473.44|469.34|473.55|469.45|473.55|469.45|473.37|469.27|16
1633699850000|2021-10-08 13:30:50|473.51|469.41|473.16|469.06|473.51|469.41|473.12|469.02|21
1633699860000|2021-10-08 13:31:00|473.03|468.93|472.84|468.74|473.03|468.93|472.82|468.72|26
1633699870000|2021-10-08 13:31:10|472.83|468.73|472.78|468.68|472.9|468.8|472.78|468.68|19
1633699880000|2021-10-08 13:31:20|472.74|468.64|472.53|468.43|472.74|468.64|472.53|468.43|21
1633699890000|2021-10-08 13:31:30|472.55|468.45|472.6|468.5|472.67|468.57|472.5|468.4|15
1633699900000|2021-10-08 13:31:40|472.62|468.52|472.75|468.65|472.76|468.66|472.56|468.46|16
1633699910000|2021-10-08 13:31:50|472.8|468.7|472.74|468.64|472.81|468.71|472.71|468.61|9
1633699920000|2021-10-08 13:32:00|472.71|468.61|472.72|468.62|472.79|468.69|472.68|468.58|13
1633699930000|2021-10-08 13:32:10|472.73|468.63|472.61|468.51|472.73|468.63|472.61|468.51|14
1633699940000|2021-10-08 13:32:20|472.62|468.52|472.56|468.46|472.76|468.66|472.56|468.46|20
1633699950000|2021-10-08 13:32:30|472.5|468.4|472.51|468.41|472.58|468.48|472.5|468.4|10
1633699960000|2021-10-08 13:32:40|472.52|468.42|472.53|468.43|472.65|468.55|472.5|468.4|17
1633699970000|2021-10-08 13:32:50|472.58|468.48|472.35|468.25|472.58|468.48|472.32|468.22|15
1633699980000|2021-10-08 13:33:00|472.42|468.32|472.35|468.25|472.42|468.32|472.3|468.2|12
1633699990000|2021-10-08 13:33:10|472.34|468.24|472.51|468.41|472.56|468.46|472.34|468.24|10
1633700000000|2021-10-08 13:33:20|472.5|468.4|472.4|468.3|472.57|468.47|472.4|468.3|9
1633700010000|2021-10-08 13:33:30|472.45|468.35|472.37|468.27|472.48|468.38|472.37|468.27|14
1633700020000|2021-10-08 13:33:40|472.36|468.26|472.31|468.21|472.37|468.27|472.3|468.2|12
1633700030000|2021-10-08 13:33:50|472.32|468.22|472.33|468.23|472.38|468.28|472.32|468.22|11
1633700040000|2021-10-08 13:34:00|472.36|468.26|472.05|467.95|472.46|468.36|472.01|467.91|24
1633700050000|2021-10-08 13:34:10|472.04|467.94|471.94|467.84|472.1|468|471.86|467.76|16
1633700060000|2021-10-08 13:34:20|471.83|467.73|471.39|467.29|471.91|467.81|471.35|467.25|23
1633700070000|2021-10-08 13:34:30|471.35|467.25|471.53|467.43|471.53|467.43|471.3|467.2|25
1633700080000|2021-10-08 13:34:40|471.55|467.45|471.52|467.42|471.65|467.55|471.42|467.32|23
1633700090000|2021-10-08 13:34:50|471.55|467.45|471.88|467.78|472.02|467.92|471.55|467.45|20
1633700100000|2021-10-08 13:35:00|471.87|467.77|471.6|467.5|471.88|467.78|471.48|467.38|27
1633700110000|2021-10-08 13:35:10|471.59|467.49|471.24|467.14|471.6|467.5|471.24|467.14|35
1633700120000|2021-10-08 13:35:20|471.22|467.12|470.51|466.41|471.26|467.16|470.35|466.25|35
1633700130000|2021-10-08 13:35:30|470.52|466.42|470.42|466.32|470.54|466.44|470.2|466.1|33
1633700140000|2021-10-08 13:35:40|470.44|466.34|470.6|466.5|470.8|466.7|470.41|466.31|32
1633700150000|2021-10-08 13:35:50|470.61|466.51|470.28|466.18|470.67|466.57|470.28|466.18|24
1633700160000|2021-10-08 13:36:00|470.35|466.25|470.51|466.41|470.51|466.41|470.28|466.18|18
1633700170000|2021-10-08 13:36:10|470.62|466.52|470.61|466.51|470.71|466.61|470.58|466.48|24
1633700180000|2021-10-08 13:36:20|470.6|466.5|470.5|466.4|470.62|466.52|470.48|466.38|13
1633700190000|2021-10-08 13:36:30|470.46|466.36|470.35|466.25|470.63|466.53|470.35|466.25|20
1633700200000|2021-10-08 13:36:40|470.4|466.3|470.11|466.01|470.41|466.31|470.11|466.01|17
1633700210000|2021-10-08 13:36:50|470.16|466.06|470.03|465.93|470.2|466.1|470.01|465.91|23
1633700220000|2021-10-08 13:37:00|470|465.9|470.22|466.12|470.25|466.15|470|465.9|26
1633700230000|2021-10-08 13:37:10|470.26|466.16|470.17|466.07|470.28|466.18|470.14|466.04|16
1633700240000|2021-10-08 13:37:20|470.16|466.06|470.34|466.24|470.35|466.25|470.16|466.06|10
1633700250000|2021-10-08 13:37:30|470.36|466.26|470.27|466.17|470.41|466.31|470.22|466.12|17
1633700260000|2021-10-08 13:37:40|470.3|466.2|469.81|465.71|470.33|466.23|469.8|465.7|27
1633700270000|2021-10-08 13:37:50|469.89|465.79|469.92|465.82|470.01|465.91|469.8|465.7|25
1633700280000|2021-10-08 13:38:00|469.94|465.84|470.2|466.1|470.23|466.13|469.94|465.84|22
1633700290000|2021-10-08 13:38:10|470.21|466.11|470.15|466.05|470.25|466.15|470.15|466.05|21
1633700300000|2021-10-08 13:38:20|470.22|466.12|470.23|466.13|470.35|466.25|470.21|466.11|19
1633700310000|2021-10-08 13:38:30|470.22|466.12|470.21|466.11|470.29|466.19|470.09|465.99|18
1633700320000|2021-10-08 13:38:40|470.2|466.1|470.2|466.1|470.25|466.15|470.2|466.1|14
1633700330000|2021-10-08 13:38:50|470.22|466.12|470.09|465.99|470.29|466.19|470.05|465.95|18
1633700340000|2021-10-08 13:39:00|470.12|466.02|470.19|466.09|470.24|466.14|470.09|465.99|14
1633700350000|2021-10-08 13:39:10|470.23|466.13|470|465.9|470.23|466.13|469.87|465.77|20
1633700360000|2021-10-08 13:39:20|470.01|465.91|470.21|466.11|470.3|466.2|470|465.9|24
1633700370000|2021-10-08 13:39:30|470.19|466.09|470.5|466.4|470.55|466.45|470.14|466.04|17
1633700380000|2021-10-08 13:39:40|470.55|466.45|470.62|466.52|470.65|466.55|470.48|466.38|12
1633700390000|2021-10-08 13:39:50|470.63|466.53|470.75|466.65|470.85|466.75|470.62|466.52|20
1633700400000|2021-10-08 13:40:00|470.77|466.67|470.8|466.7|470.8|466.7|470.69|466.59|17
1633700410000|2021-10-08 13:40:10|470.78|466.68|470.95|466.85|470.95|466.85|470.77|466.67|12
1633700420000|2021-10-08 13:40:20|470.87|466.77|471.02|466.92|471.05|466.95|470.87|466.77|13
1633700430000|2021-10-08 13:40:30|471|466.9|471.02|466.92|471.04|466.94|471|466.9|17
1633700440000|2021-10-08 13:40:40|471.03|466.93|471.31|467.21|471.36|467.26|471.03|466.93|22
1633700450000|2021-10-08 13:40:50|471.3|467.2|471.3|467.2|471.41|467.31|471.28|467.18|15
1633700460000|2021-10-08 13:41:00|471.2|467.1|471.3|467.2|471.35|467.25|471.12|467.02|21
1633700470000|2021-10-08 13:41:10|471.31|467.21|471.23|467.13|471.32|467.22|471.1|467|14
1633700480000|2021-10-08 13:41:20|471.22|467.12|471.14|467.04|471.22|467.12|471.11|467.01|7
1633700490000|2021-10-08 13:41:30|471.1|467|471.11|467.01|471.14|467.04|471.1|467|8
1633700500000|2021-10-08 13:41:40|471.09|466.99|472.1|468|472.15|468.05|471.09|466.99|29
1633700510000|2021-10-08 13:41:50|472.05|467.95|471.85|467.75|472.17|468.07|471.75|467.65|22
1633700520000|2021-10-08 13:42:00|471.9|467.8|471.6|467.5|471.9|467.8|471.55|467.45|28
1633700530000|2021-10-08 13:42:10|471.61|467.51|471.53|467.43|471.67|467.57|471.48|467.38|22
1633700540000|2021-10-08 13:42:20|471.52|467.42|471.57|467.47|471.6|467.5|471.5|467.4|14
1633700550000|2021-10-08 13:42:30|471.58|467.48|471.75|467.65|471.85|467.75|471.57|467.47|30
1633700560000|2021-10-08 13:42:40|471.8|467.7|471.85|467.75|471.86|467.76|471.73|467.63|16
1633700570000|2021-10-08 13:42:50|471.84|467.74|471.77|467.67|471.85|467.75|471.77|467.67|7
1633700580000|2021-10-08 13:43:00|471.84|467.74|471.84|467.74|471.87|467.77|471.8|467.7|18
1633700590000|2021-10-08 13:43:10|471.8|467.7|471.61|467.51|471.88|467.78|471.61|467.51|20
1633700600000|2021-10-08 13:43:20|471.63|467.53|471.56|467.46|471.67|467.57|471.54|467.44|18
1633700610000|2021-10-08 13:43:30|471.53|467.43|471.57|467.47|471.64|467.54|471.53|467.43|12
1633700620000|2021-10-08 13:43:40|471.5|467.4|471.53|467.43|471.61|467.51|471.5|467.4|11
1633700630000|2021-10-08 13:43:50|471.6|467.5|471.68|467.58|471.75|467.65|471.56|467.46|13
1633700640000|2021-10-08 13:44:00|471.7|467.6|471.53|467.43|471.72|467.62|471.49|467.39|18
1633700650000|2021-10-08 13:44:10|471.56|467.46|471.57|467.47|471.63|467.53|471.55|467.45|11
1633700660000|2021-10-08 13:44:20|471.51|467.41|471.36|467.26|471.55|467.45|471.36|467.26|17
1633700670000|2021-10-08 13:44:30|471.37|467.27|471.27|467.17|471.37|467.27|471.27|467.17|14
1633700680000|2021-10-08 13:44:40|471.26|467.16|471.33|467.23|471.4|467.3|471.22|467.12|24
1633700690000|2021-10-08 13:44:50|471.31|467.21|471.22|467.12|471.31|467.21|471.12|467.02|19
1633700700000|2021-10-08 13:45:00|471.2|467.1|471.21|467.11|471.23|467.13|471.09|466.99|18
1633700710000|2021-10-08 13:45:10|471.13|467.03|471.5|467.4|471.5|467.4|471.13|467.03|23
1633700720000|2021-10-08 13:45:20|471.43|467.33|471.65|467.55|471.65|467.55|471.4|467.3|19
1633700730000|2021-10-08 13:45:30|471.6|467.5|471.7|467.6|471.85|467.75|471.6|467.5|16
1633700740000|2021-10-08 13:45:40|471.72|467.62|471.6|467.5|471.73|467.63|471.55|467.45|15
1633700750000|2021-10-08 13:45:50|471.68|467.58|471.57|467.47|471.77|467.67|471.49|467.39|15
1633700760000|2021-10-08 13:46:00|471.63|467.53|471.75|467.65|471.8|467.7|471.63|467.53|16
1633700770000|2021-10-08 13:46:10|471.76|467.66|471.83|467.73|472|467.9|471.72|467.62|16
1633700780000|2021-10-08 13:46:20|471.82|467.72|471.42|467.32|471.83|467.73|471.41|467.31|27
1633700790000|2021-10-08 13:46:30|471.44|467.34|471.1|467|471.45|467.35|471.1|467|20
1633700800000|2021-10-08 13:46:40|471.02|466.92|471.02|466.92|471.06|466.96|470.74|466.64|30
1633700810000|2021-10-08 13:46:50|471.03|466.93|471|466.9|471.15|467.05|471|466.9|19
1633700820000|2021-10-08 13:47:00|471.05|466.95|471.01|466.91|471.11|467.01|471.01|466.91|12
1633700830000|2021-10-08 13:47:10|470.97|466.87|470.83|466.73|470.97|466.87|470.83|466.73|21
1633700840000|2021-10-08 13:47:20|470.87|466.77|470.82|466.72|470.87|466.77|470.69|466.59|23
1633700850000|2021-10-08 13:47:30|470.83|466.73|470.95|466.85|470.95|466.85|470.78|466.68|13
1633700860000|2021-10-08 13:47:40|470.97|466.87|471.02|466.92|471.05|466.95|470.91|466.81|17
1633700870000|2021-10-08 13:47:50|471.06|466.96|470.93|466.83|471.06|466.96|470.81|466.71|22
1633700880000|2021-10-08 13:48:00|470.95|466.85|470.91|466.81|470.95|466.85|470.81|466.71|13
1633700890000|2021-10-08 13:48:10|470.85|466.75|471.05|466.95|471.05|466.95|470.83|466.73|20
1633700900000|2021-10-08 13:48:20|470.91|466.81|471.09|466.99|471.16|467.06|470.91|466.81|23
1633700910000|2021-10-08 13:48:30|471.14|467.04|471.32|467.22|471.4|467.3|471.08|466.98|12
1633700920000|2021-10-08 13:48:40|471.3|467.2|471.28|467.18|471.36|467.26|471.28|467.18|15
1633700930000|2021-10-08 13:48:50|471.29|467.19|471.42|467.32|471.42|467.32|471.24|467.14|19
1633700940000|2021-10-08 13:49:00|471.41|467.31|471.31|467.21|471.46|467.36|471.21|467.11|24
1633700950000|2021-10-08 13:49:10|471.32|467.22|471.29|467.19|471.41|467.31|471.26|467.16|20
1633700960000|2021-10-08 13:49:20|471.3|467.2|471.34|467.24|471.38|467.28|471.24|467.14|10
1633700970000|2021-10-08 13:49:30|471.32|467.22|471.19|467.09|471.33|467.23|471.19|467.09|8
1633700980000|2021-10-08 13:49:40|471.2|467.1|471.27|467.17|471.27|467.17|471.15|467.05|10
1633700990000|2021-10-08 13:49:50|471.28|467.18|471.2|467.1|471.36|467.26|471.2|467.1|18
1633701000000|2021-10-08 13:50:00|471.18|467.08|471.25|467.15|471.26|467.16|471.18|467.08|12
1633701010000|2021-10-08 13:50:10|471.21|467.11|471.18|467.08|471.21|467.11|471.16|467.06|10
1633701020000|2021-10-08 13:50:20|471.2|467.1|471|466.9|471.21|467.11|470.93|466.83|16
1633701030000|2021-10-08 13:50:30|470.85|466.75|470.76|466.66|470.89|466.79|470.74|466.64|17
1633701040000|2021-10-08 13:50:40|470.77|466.67|470.85|466.75|470.89|466.79|470.77|466.67|19
1633701050000|2021-10-08 13:50:50|470.84|466.74|470.75|466.65|470.94|466.84|470.7|466.6|22
1633701060000|2021-10-08 13:51:00|470.72|466.62|470.55|466.45|470.8|466.7|470.55|466.45|29
1633701070000|2021-10-08 13:51:10|470.58|466.48|470.59|466.49|470.66|466.56|470.57|466.47|25
1633701080000|2021-10-08 13:51:20|470.61|466.51|470.71|466.61|470.71|466.61|470.58|466.48|17
1633701090000|2021-10-08 13:51:30|470.7|466.6|470.7|466.6|470.76|466.66|470.67|466.57|19
1633701100000|2021-10-08 13:51:40|470.74|466.64|470.64|466.54|470.74|466.64|470.59|466.49|17
1633701110000|2021-10-08 13:51:50|470.65|466.55|470.54|466.44|470.65|466.55|470.49|466.39|15
1633701120000|2021-10-08 13:52:00|470.53|466.43|470.37|466.27|470.53|466.43|470.37|466.27|16
1633701130000|2021-10-08 13:52:10|470.38|466.28|470.38|466.28|470.44|466.34|470.32|466.22|24
1633701140000|2021-10-08 13:52:20|470.36|466.26|470.38|466.28|470.41|466.31|470.34|466.24|13
1633701150000|2021-10-08 13:52:30|470.37|466.27|470.37|466.27|470.43|466.33|470.36|466.26|17
1633701160000|2021-10-08 13:52:40|470.31|466.21|470.01|465.91|470.34|466.24|469.95|465.85|21
1633701170000|2021-10-08 13:52:50|470.04|465.94|470.11|466.01|470.19|466.09|470.02|465.92|23
1633701180000|2021-10-08 13:53:00|470.12|466.02|470.28|466.18|470.29|466.19|470.1|466|23
1633701190000|2021-10-08 13:53:10|470.29|466.19|470.34|466.24|470.34|466.24|470.26|466.16|17
1633701200000|2021-10-08 13:53:20|470.29|466.19|470.64|466.54|470.65|466.55|470.29|466.19|18
1633701210000|2021-10-08 13:53:30|470.63|466.53|470.62|466.52|470.69|466.59|470.52|466.42|21
1633701220000|2021-10-08 13:53:40|470.58|466.48|470.69|466.59|470.7|466.6|470.51|466.41|19
1633701230000|2021-10-08 13:53:50|470.7|466.6|470.69|466.59|470.71|466.61|470.64|466.54|19
1633701240000|2021-10-08 13:54:00|470.7|466.6|470.64|466.54|470.83|466.73|470.62|466.52|23
1633701250000|2021-10-08 13:54:10|470.63|466.53|469.71|465.61|470.68|466.58|469.63|465.53|19
1633701260000|2021-10-08 13:54:20|469.66|465.56|469.92|465.82|469.92|465.82|469.49|465.39|31
1633701270000|2021-10-08 13:54:30|469.97|465.87|470.44|466.34|470.44|466.34|469.97|465.87|29
1633701280000|2021-10-08 13:54:40|470.52|466.42|471.01|466.91|471.07|466.97|470.5|466.4|25
1633701290000|2021-10-08 13:54:50|470.96|466.86|471.17|467.07|471.21|467.11|470.95|466.85|27
1633701300000|2021-10-08 13:55:00|471.16|467.06|471.36|467.26|471.36|467.26|470.83|466.73|31
1633701310000|2021-10-08 13:55:10|471.39|467.29|471.67|467.57|471.69|467.59|471.31|467.21|25
1633701320000|2021-10-08 13:55:20|471.77|467.67|471.77|467.67|471.85|467.75|471.51|467.41|29
1633701330000|2021-10-08 13:55:30|471.76|467.66|472.01|467.91|472.01|467.91|471.75|467.65|28
1633701340000|2021-10-08 13:55:40|472.03|467.93|472.13|468.03|472.13|468.03|472.01|467.91|11
1633701350000|2021-10-08 13:55:50|472.09|467.99|471.42|467.32|472.14|468.04|471.36|467.26|19
1633701360000|2021-10-08 13:56:00|471.5|467.4|471.24|467.14|471.51|467.41|471.24|467.14|20
1633701370000|2021-10-08 13:56:10|471.22|467.12|471.02|466.92|471.22|467.12|470.8|466.7|29
1633701380000|2021-10-08 13:56:20|471.04|466.94|470.96|466.86|471.14|467.04|470.89|466.79|27
1633701390000|2021-10-08 13:56:30|470.95|466.85|471.06|466.96|471.13|467.03|470.9|466.8|18
1633701400000|2021-10-08 13:56:40|471|466.9|470.92|466.82|471|466.9|470.86|466.76|18
1633701410000|2021-10-08 13:56:50|470.97|466.87|471.32|467.22|471.32|467.22|470.97|466.87|22
1633701420000|2021-10-08 13:57:00|471.4|467.3|471.53|467.43|471.58|467.48|471.4|467.3|23
1633701430000|2021-10-08 13:57:10|471.5|467.4|471.72|467.62|471.75|467.65|471.5|467.4|22
1633701440000|2021-10-08 13:57:20|471.73|467.63|471.54|467.44|471.74|467.64|471.51|467.41|19
1633701450000|2021-10-08 13:57:30|471.55|467.45|471.47|467.37|471.56|467.46|471.46|467.36|15
1633701460000|2021-10-08 13:57:40|471.5|467.4|470.71|466.61|471.5|467.4|470.66|466.56|27
1633701470000|2021-10-08 13:57:50|470.69|466.59|471.02|466.92|471.03|466.93|470.69|466.59|23
1633701480000|2021-10-08 13:58:00|471.05|466.95|471.28|467.18|471.28|467.18|470.99|466.89|29
1633701490000|2021-10-08 13:58:10|471.27|467.17|470.59|466.49|471.29|467.19|470.59|466.49|26
1633701500000|2021-10-08 13:58:20|470.6|466.5|470.91|466.81|470.96|466.86|470.6|466.5|27
1633701510000|2021-10-08 13:58:30|470.9|466.8|470.9|466.8|470.99|466.89|470.81|466.71|23
1633701520000|2021-10-08 13:58:40|470.92|466.82|470.91|466.81|471|466.9|470.8|466.7|20
1633701530000|2021-10-08 13:58:50|470.96|466.86|470.84|466.74|471.3|467.2|470.8|466.7|24
1633701540000|2021-10-08 13:59:00|470.85|466.75|470.92|466.82|470.99|466.89|470.75|466.65|21
1633701550000|2021-10-08 13:59:10|470.93|466.83|470.74|466.64|471.08|466.98|470.71|466.61|24
1633701560000|2021-10-08 13:59:20|470.77|466.67|470.78|466.68|470.86|466.76|470.7|466.6|23
1633701570000|2021-10-08 13:59:30|470.8|466.7|470.89|466.79|471.02|466.92|470.8|466.7|19
1633701580000|2021-10-08 13:59:40|470.91|466.81|470.8|466.7|470.91|466.81|470.73|466.63|24
1633701590000|2021-10-08 13:59:50|470.79|466.69|470.7|466.6|470.81|466.71|470.7|466.6|11
1633701600000|2021-10-08 14:00:00|470.69|466.59|470.3|466.2|470.77|466.67|470.17|466.07|23
1633701610000|2021-10-08 14:00:10|470.24|466.14|470.53|466.43|470.6|466.5|470.19|466.09|23
1633701620000|2021-10-08 14:00:20|470.55|466.45|470.76|466.66|470.8|466.7|470.55|466.45|28
1633701630000|2021-10-08 14:00:30|470.75|466.65|470.52|466.42|470.95|466.85|470.31|466.21|30
1633701640000|2021-10-08 14:00:40|470.5|466.4|470.82|466.72|470.89|466.79|470.5|466.4|25
1633701650000|2021-10-08 14:00:50|470.8|466.7|470.96|466.86|471.02|466.92|470.79|466.69|28
1633701660000|2021-10-08 14:01:00|471.02|466.92|471.46|467.36|471.46|467.36|471|466.9|28
1633701670000|2021-10-08 14:01:10|471.55|467.45|471.87|467.77|471.88|467.78|471.45|467.35|34
1633701680000|2021-10-08 14:01:20|471.82|467.72|471.15|467.05|471.89|467.79|470.99|466.89|33
1633701690000|2021-10-08 14:01:30|471.14|467.04|470.95|466.85|471.15|467.05|470.81|466.71|31
1633701700000|2021-10-08 14:01:40|471.03|466.93|471.11|467.01|471.18|467.08|471.03|466.93|22
1633701710000|2021-10-08 14:01:50|471.15|467.05|470.83|466.73|471.15|467.05|470.8|466.7|25
1633701720000|2021-10-08 14:02:00|470.84|466.74|471.05|466.95|471.17|467.07|470.84|466.74|29
1633701730000|2021-10-08 14:02:10|471.1|467|471|466.9|471.14|467.04|470.92|466.82|26
1633701740000|2021-10-08 14:02:20|471.01|466.91|471.07|466.97|471.09|466.99|471.01|466.91|16
1633701750000|2021-10-08 14:02:30|471.02|466.92|471.14|467.04|471.27|467.17|470.96|466.86|23
1633701760000|2021-10-08 14:02:40|471.13|467.03|471.27|467.17|471.27|467.17|471.13|467.03|24
1633701770000|2021-10-08 14:02:50|471.28|467.18|471.09|466.99|471.28|467.18|471.09|466.99|20
1633701780000|2021-10-08 14:03:00|471.1|467|471.24|467.14|471.24|467.14|471.1|467|21
1633701790000|2021-10-08 14:03:10|471.27|467.17|471.38|467.28|471.43|467.33|471.21|467.11|27
1633701800000|2021-10-08 14:03:20|471.37|467.27|471.42|467.32|471.43|467.33|471.32|467.22|16
1633701810000|2021-10-08 14:03:30|471.43|467.33|471.29|467.19|471.44|467.34|471.28|467.18|16
1633701820000|2021-10-08 14:03:40|471.25|467.15|471.45|467.35|471.45|467.35|471.22|467.12|25
1633701830000|2021-10-08 14:03:50|471.47|467.37|471.45|467.35|471.53|467.43|471.44|467.34|20
1633701840000|2021-10-08 14:04:00|471.44|467.34|471.43|467.33|471.46|467.36|471.32|467.22|28
1633701850000|2021-10-08 14:04:10|471.42|467.32|471.56|467.46|471.56|467.46|471.42|467.32|19
1633701860000|2021-10-08 14:04:20|471.52|467.42|471.47|467.37|471.59|467.49|471.46|467.36|12
1633701870000|2021-10-08 14:04:30|471.48|467.38|471.65|467.55|471.68|467.58|471.48|467.38|15
1633701880000|2021-10-08 14:04:40|471.64|467.54|471.67|467.57|471.67|467.57|471.63|467.53|10
1633701890000|2021-10-08 14:04:50|471.66|467.56|471.67|467.57|471.68|467.58|471.63|467.53|14
1633701900000|2021-10-08 14:05:00|471.65|467.55|471.75|467.65|471.93|467.83|471.61|467.51|25
1633701910000|2021-10-08 14:05:10|471.76|467.66|471.91|467.81|471.92|467.82|471.76|467.66|19
1633701920000|2021-10-08 14:05:20|471.92|467.82|471.84|467.74|471.92|467.82|471.84|467.74|12
1633701930000|2021-10-08 14:05:30|471.83|467.73|471.78|467.68|471.83|467.73|471.76|467.66|13
1633701940000|2021-10-08 14:05:40|471.81|467.71|471.81|467.71|471.92|467.82|471.7|467.6|28
1633701950000|2021-10-08 14:05:50|471.79|467.69|471.94|467.84|471.94|467.84|471.79|467.69|17
1633701960000|2021-10-08 14:06:00|471.93|467.83|471.82|467.72|471.97|467.87|471.81|467.71|19
1633701970000|2021-10-08 14:06:10|471.81|467.71|471.65|467.55|471.82|467.72|471.64|467.54|19
1633701980000|2021-10-08 14:06:20|471.66|467.56|471.65|467.55|471.67|467.57|471.64|467.54|12
1633701990000|2021-10-08 14:06:30|471.62|467.52|471.09|466.99|471.62|467.52|470.99|466.89|29
1633702000000|2021-10-08 14:06:40|471.15|467.05|471.01|466.91|471.17|467.07|471.01|466.91|14
1633702010000|2021-10-08 14:06:50|471.02|466.92|471.58|467.48|471.58|467.48|471.02|466.92|29
1633702020000|2021-10-08 14:07:00|471.54|467.44|471.43|467.33|471.54|467.44|471.37|467.27|22
1633702030000|2021-10-08 14:07:10|471.42|467.32|471.87|467.77|471.9|467.8|471.42|467.32|18
1633702040000|2021-10-08 14:07:20|471.85|467.75|471.89|467.79|471.91|467.81|471.83|467.73|17
1633702050000|2021-10-08 14:07:30|471.93|467.83|472.01|467.91|472.02|467.92|471.88|467.78|17
1633702060000|2021-10-08 14:07:40|472.02|467.92|472.01|467.91|472.09|467.99|472.01|467.91|14
1633702070000|2021-10-08 14:07:50|472|467.9|471.93|467.83|472.02|467.92|471.92|467.82|14
1633702080000|2021-10-08 14:08:00|471.89|467.79|471.8|467.7|471.89|467.79|471.73|467.63|12
1633702090000|2021-10-08 14:08:10|471.75|467.65|471.97|467.87|472|467.9|471.71|467.61|18
1633702100000|2021-10-08 14:08:20|471.96|467.86|471.88|467.78|471.96|467.86|471.83|467.73|19
1633702110000|2021-10-08 14:08:30|471.87|467.77|471.87|467.77|471.88|467.78|471.82|467.72|7
1633702120000|2021-10-08 14:08:40|471.84|467.74|471.76|467.66|471.9|467.8|471.75|467.65|12
1633702130000|2021-10-08 14:08:50|471.8|467.7|471.83|467.73|471.85|467.75|471.76|467.66|8
1633702140000|2021-10-08 14:09:00|471.85|467.75|471.84|467.74|471.85|467.75|471.82|467.72|8
1633702150000|2021-10-08 14:09:10|471.83|467.73|471.79|467.69|471.84|467.74|471.78|467.68|7
1633702160000|2021-10-08 14:09:20|471.8|467.7|471.78|467.68|471.83|467.73|471.78|467.68|8
1633702170000|2021-10-08 14:09:30|471.8|467.7|471.74|467.64|471.8|467.7|471.69|467.59|16
1633702180000|2021-10-08 14:09:40|471.73|467.63|471.69|467.59|471.78|467.68|471.67|467.57|12
1633702190000|2021-10-08 14:09:50|471.68|467.58|471.77|467.67|471.82|467.72|471.65|467.55|15
1633702200000|2021-10-08 14:10:00|471.76|467.66|471.79|467.69|471.79|467.69|471.73|467.63|11
1633702210000|2021-10-08 14:10:10|471.76|467.66|471.82|467.72|471.82|467.72|471.72|467.62|15
1633702220000|2021-10-08 14:10:20|471.75|467.65|471.8|467.7|471.83|467.73|471.7|467.6|10
1633702230000|2021-10-08 14:10:30|471.81|467.71|471.75|467.65|471.83|467.73|471.72|467.62|10
1633702240000|2021-10-08 14:10:40|471.7|467.6|471.66|467.56|471.75|467.65|471.66|467.56|4
1633702250000|2021-10-08 14:10:50|471.67|467.57|471.65|467.55|471.74|467.64|471.55|467.45|8
1633702260000|2021-10-08 14:11:00|471.6|467.5|471.45|467.35|471.6|467.5|471.43|467.33|12
1633702270000|2021-10-08 14:11:10|471.46|467.36|471.46|467.36|471.51|467.41|471.41|467.31|10
1633702280000|2021-10-08 14:11:20|471.45|467.35|471.69|467.59|471.69|467.59|471.44|467.34|19
1633702290000|2021-10-08 14:11:30|471.64|467.54|471.67|467.57|471.67|467.57|471.64|467.54|5
1633702300000|2021-10-08 14:11:40|471.65|467.55|471.62|467.52|471.85|467.75|471.59|467.49|21
1633702310000|2021-10-08 14:11:50|471.6|467.5|471.55|467.45|471.62|467.52|471.47|467.37|21
1633702320000|2021-10-08 14:12:00|471.56|467.46|471.2|467.1|471.56|467.46|471.19|467.09|22
1633702330000|2021-10-08 14:12:10|471.25|467.15|471.36|467.26|471.45|467.35|471.25|467.15|15
1633702340000|2021-10-08 14:12:20|471.37|467.27|471.37|467.27|471.38|467.28|471.35|467.25|8
1633702350000|2021-10-08 14:12:30|471.38|467.28|471.36|467.26|471.43|467.33|471.36|467.26|13
1633702360000|2021-10-08 14:12:40|471.34|467.24|471.39|467.29|471.39|467.29|471.34|467.24|5
1633702370000|2021-10-08 14:12:50|471.38|467.28|471.3|467.2|471.4|467.3|471.3|467.2|18
1633702380000|2021-10-08 14:13:00|471.31|467.21|471.46|467.36|471.49|467.39|471.31|467.21|21
1633702390000|2021-10-08 14:13:10|471.49|467.39|471.65|467.55|471.66|467.56|471.49|467.39|20
1633702400000|2021-10-08 14:13:20|471.61|467.51|471.91|467.81|471.91|467.81|471.6|467.5|22
1633702410000|2021-10-08 14:13:30|471.92|467.82|472.12|468.02|472.38|468.28|471.92|467.82|32
1633702420000|2021-10-08 14:13:40|472.13|468.03|472.15|468.05|472.2|468.1|472.12|468.02|20
1633702430000|2021-10-08 14:13:50|472.16|468.06|472.14|468.04|472.17|468.07|472.14|468.04|9
1633702440000|2021-10-08 14:14:00|472.15|468.05|472.15|468.05|472.19|468.09|472.12|468.02|8
1633702450000|2021-10-08 14:14:10|472.16|468.06|472.21|468.11|472.27|468.17|472.05|467.95|21
1633702460000|2021-10-08 14:14:20|472.22|468.12|472.42|468.32|472.44|468.34|472.22|468.12|17
1633702470000|2021-10-08 14:14:30|472.4|468.3|472.33|468.23|472.47|468.37|472.33|468.23|21
1633702480000|2021-10-08 14:14:40|472.31|468.21|472.3|468.2|472.45|468.35|472.21|468.11|28
1633702490000|2021-10-08 14:14:50|472.29|468.19|472.23|468.13|472.33|468.23|472.21|468.11|26
1633702500000|2021-10-08 14:15:00|472.25|468.15|472.19|468.09|472.28|468.18|472.16|468.06|20
1633702510000|2021-10-08 14:15:10|472.17|468.07|472.2|468.1|472.25|468.15|472.17|468.07|17
1633702520000|2021-10-08 14:15:20|472.15|468.05|472.01|467.91|472.2|468.1|472|467.9|18
1633702530000|2021-10-08 14:15:30|472.02|467.92|471.97|467.87|472.1|468|471.91|467.81|20
1633702540000|2021-10-08 14:15:40|471.95|467.85|471.81|467.71|471.95|467.85|471.78|467.68|22
1633702550000|2021-10-08 14:15:50|471.84|467.74|471.86|467.76|471.97|467.87|471.84|467.74|13
1633702560000|2021-10-08 14:16:00|471.87|467.77|471.87|467.77|471.92|467.82|471.87|467.77|8
1633702570000|2021-10-08 14:16:10|471.86|467.76|471.88|467.78|471.95|467.85|471.79|467.69|20
1633702580000|2021-10-08 14:16:20|471.89|467.79|471.71|467.61|471.89|467.79|471.71|467.61|16
1633702590000|2021-10-08 14:16:30|471.66|467.56|471.74|467.64|471.77|467.67|471.63|467.53|18
1633702600000|2021-10-08 14:16:40|471.73|467.63|471.62|467.52|471.74|467.64|471.6|467.5|12
1633702610000|2021-10-08 14:16:50|471.66|467.56|471.61|467.51|471.66|467.56|471.52|467.42|11
1633702620000|2021-10-08 14:17:00|471.63|467.53|471.48|467.38|471.63|467.53|471.44|467.34|23
1633702630000|2021-10-08 14:17:10|471.46|467.36|471.46|467.36|471.59|467.49|471.38|467.28|20
1633702640000|2021-10-08 14:17:20|471.47|467.37|471.49|467.39|471.5|467.4|471.47|467.37|14
1633702650000|2021-10-08 14:17:30|471.43|467.33|471.7|467.6|471.74|467.64|471.34|467.24|23
1633702660000|2021-10-08 14:17:40|471.78|467.68|471.79|467.69|471.91|467.81|471.72|467.62|23
1633702670000|2021-10-08 14:17:50|471.84|467.74|472.44|468.34|472.45|468.35|471.82|467.72|31
1633702680000|2021-10-08 14:18:00|472.39|468.29|472.37|468.27|472.39|468.29|472.25|468.15|26
1633702690000|2021-10-08 14:18:10|472.38|468.28|472.63|468.53|472.63|468.53|472.38|468.28|14
1633702700000|2021-10-08 14:18:20|472.64|468.54|472.68|468.58|472.7|468.6|472.62|468.52|12
1633702710000|2021-10-08 14:18:30|472.72|468.62|472.53|468.43|472.72|468.62|472.51|468.41|24
1633702720000|2021-10-08 14:18:40|472.52|468.42|472.68|468.58|472.74|468.64|472.52|468.42|17
1633702730000|2021-10-08 14:18:50|472.69|468.59|472.76|468.66|472.8|468.7|472.63|468.53|27
1633702740000|2021-10-08 14:19:00|472.75|468.65|472.65|468.55|472.77|468.67|472.62|468.52|25
1633702750000|2021-10-08 14:19:10|472.64|468.54|472.61|468.51|472.7|468.6|472.61|468.51|14
1633702760000|2021-10-08 14:19:20|472.59|468.49|472.58|468.48|472.62|468.52|472.57|468.47|20
1633702770000|2021-10-08 14:19:30|472.57|468.47|472.66|468.56|472.7|468.6|472.57|468.47|14
1633702780000|2021-10-08 14:19:40|472.74|468.64|472.67|468.57|472.77|468.67|472.62|468.52|26
1633702790000|2021-10-08 14:19:50|472.68|468.58|472.65|468.55|472.73|468.63|472.64|468.54|12
1633702800000|2021-10-08 14:20:00|472.67|468.57|472.72|468.62|472.77|468.67|472.56|468.46|15
1633702810000|2021-10-08 14:20:10|472.71|468.61|472.87|468.77|472.87|468.77|472.64|468.54|29
1633702820000|2021-10-08 14:20:20|472.86|468.76|473.21|469.11|473.24|469.14|472.86|468.76|31
1633702830000|2021-10-08 14:20:30|473.22|469.12|473.44|469.34|473.44|469.34|473.15|469.05|21
1633702840000|2021-10-08 14:20:40|473.42|469.32|473.33|469.23|473.49|469.39|473.32|469.22|10
1633702850000|2021-10-08 14:20:50|473.32|469.22|473.3|469.2|473.4|469.3|473.28|469.18|16
1633702860000|2021-10-08 14:21:00|473.29|469.19|472.92|468.82|473.29|469.19|472.86|468.76|31
1633702870000|2021-10-08 14:21:10|472.95|468.85|472.95|468.85|473|468.9|472.87|468.77|17
1633702880000|2021-10-08 14:21:20|472.85|468.75|472.76|468.66|472.88|468.78|472.76|468.66|13
1633702890000|2021-10-08 14:21:30|472.75|468.65|472.91|468.81|472.91|468.81|472.67|468.57|22
1633702900000|2021-10-08 14:21:40|472.93|468.83|473.02|468.92|473.03|468.93|472.87|468.77|21
1633702910000|2021-10-08 14:21:50|473.05|468.95|472.9|468.8|473.05|468.95|472.86|468.76|17
1633702920000|2021-10-08 14:22:00|472.93|468.83|473.06|468.96|473.09|468.99|472.91|468.81|14
1633702930000|2021-10-08 14:22:10|473.03|468.93|473.09|468.99|473.14|469.04|472.99|468.89|15
1633702940000|2021-10-08 14:22:20|473.1|469|473.11|469.01|473.11|469.01|473.06|468.96|7
1633702950000|2021-10-08 14:22:30|473.09|468.99|473.19|469.09|473.19|469.09|473.09|468.99|10
1633702960000|2021-10-08 14:22:40|473.17|469.07|473.07|468.97|473.3|469.2|473.07|468.97|22
1633702970000|2021-10-08 14:22:50|473.09|468.99|473.22|469.12|473.23|469.13|473.09|468.99|12
1633702980000|2021-10-08 14:23:00|473.21|469.11|473.19|469.09|473.24|469.14|473.13|469.03|20
1633702990000|2021-10-08 14:23:10|473.15|469.05|473.11|469.01|473.15|469.05|473.05|468.95|16
1633703000000|2021-10-08 14:23:20|473.1|469|473.02|468.92|473.16|469.06|473.02|468.92|12
1633703010000|2021-10-08 14:23:30|473.01|468.91|472.9|468.8|473.01|468.91|472.9|468.8|9
1633703020000|2021-10-08 14:23:40|472.91|468.81|473.09|468.99|473.15|469.05|472.91|468.81|21
1633703030000|2021-10-08 14:23:50|473.1|469|472.99|468.89|473.11|469.01|472.97|468.87|14
1633703040000|2021-10-08 14:24:00|473.06|468.96|472.95|468.85|473.07|468.97|472.95|468.85|11
1633703050000|2021-10-08 14:24:10|473.02|468.92|473.03|468.93|473.1|469|473|468.9|12
1633703060000|2021-10-08 14:24:20|473.06|468.96|473.07|468.97|473.12|469.02|473|468.9|15
1633703070000|2021-10-08 14:24:30|473.08|468.98|472.91|468.81|473.08|468.98|472.89|468.79|22
1633703080000|2021-10-08 14:24:40|472.92|468.82|472.79|468.69|472.92|468.82|472.78|468.68|21
1633703090000|2021-10-08 14:24:50|472.78|468.68|472.82|468.72|472.89|468.79|472.77|468.67|24
1633703100000|2021-10-08 14:25:00|472.8|468.7|472.73|468.63|472.9|468.8|472.69|468.59|19
1633703110000|2021-10-08 14:25:10|472.72|468.62|472.7|468.6|472.82|468.72|472.7|468.6|15
1633703120000|2021-10-08 14:25:20|472.73|468.63|472.7|468.6|472.78|468.68|472.7|468.6|14
1633703130000|2021-10-08 14:25:30|472.71|468.61|472.57|468.47|472.75|468.65|472.57|468.47|17
1633703140000|2021-10-08 14:25:40|472.6|468.5|472.41|468.31|472.6|468.5|472.4|468.3|11
1633703150000|2021-10-08 14:25:50|472.4|468.3|472.5|468.4|472.56|468.46|472.4|468.3|12
1633703160000|2021-10-08 14:26:00|472.51|468.41|472.5|468.4|472.6|468.5|472.5|468.4|10
1633703170000|2021-10-08 14:26:10|472.56|468.46|472.68|468.58|472.68|468.58|472.44|468.34|13
1633703180000|2021-10-08 14:26:20|472.74|468.64|472.7|468.6|472.85|468.75|472.69|468.59|21
1633703190000|2021-10-08 14:26:30|472.75|468.65|472.55|468.45|472.75|468.65|472.55|468.45|8
1633703200000|2021-10-08 14:26:40|472.58|468.48|472.51|468.41|472.7|468.6|472.5|468.4|12
1633703210000|2021-10-08 14:26:50|472.56|468.46|472.5|468.4|472.56|468.46|472.5|468.4|17
1633703220000|2021-10-08 14:27:00|472.55|468.45|472.5|468.4|472.55|468.45|472.5|468.4|2
1633703230000|2021-10-08 14:27:10|472.49|468.39|472.4|468.3|472.5|468.4|472.4|468.3|6
1633703240000|2021-10-08 14:27:20|472.37|468.27|472.5|468.4|472.53|468.43|472.37|468.27|18
1633703250000|2021-10-08 14:27:30|472.44|468.34|472.5|468.4|472.53|468.43|472.4|468.3|14
1633703260000|2021-10-08 14:27:40|472.48|468.38|472.48|468.38|472.5|468.4|472.47|468.37|10
1633703270000|2021-10-08 14:27:50|472.5|468.4|472.58|468.48|472.6|468.5|472.42|468.32|9
1633703280000|2021-10-08 14:28:00|472.57|468.47|472.4|468.3|472.57|468.47|472.4|468.3|14
1633703290000|2021-10-08 14:28:10|472.36|468.26|472.48|468.38|472.5|468.4|472.33|468.23|17
1633703300000|2021-10-08 14:28:20|472.5|468.4|472.5|468.4|472.5|468.4|472.45|468.35|10
1633703310000|2021-10-08 14:28:30|472.49|468.39|472.42|468.32|472.49|468.39|472.42|468.32|13
1633703320000|2021-10-08 14:28:40|472.41|468.31|472.4|468.3|472.43|468.33|472.38|468.28|12
1633703330000|2021-10-08 14:28:50|472.39|468.29|472.64|468.54|472.64|468.54|472.39|468.29|9
1633703340000|2021-10-08 14:29:00|472.65|468.55|472.67|468.57|472.8|468.7|472.65|468.55|23
1633703350000|2021-10-08 14:29:10|472.66|468.56|472.7|468.6|472.77|468.67|472.61|468.51|14
1633703360000|2021-10-08 14:29:20|472.71|468.61|472.8|468.7|472.84|468.74|472.69|468.59|15
1633703370000|2021-10-08 14:29:30|472.81|468.71|472.79|468.69|472.84|468.74|472.79|468.69|13
1633703380000|2021-10-08 14:29:40|472.8|468.7|473.08|468.98|473.09|468.99|472.8|468.7|20
1633703390000|2021-10-08 14:29:50|473.07|468.97|472.83|468.73|473.08|468.98|472.83|468.73|17
1633703400000|2021-10-08 14:30:00|472.8|468.7|472.77|468.67|472.8|468.7|472.76|468.66|14
1633703410000|2021-10-08 14:30:10|472.78|468.68|472.81|468.71|472.82|468.72|472.77|468.67|7
1633703420000|2021-10-08 14:30:20|472.8|468.7|472.85|468.75|472.94|468.84|472.8|468.7|17
1633703430000|2021-10-08 14:30:30|472.84|468.74|472.82|468.72|472.9|468.8|472.81|468.71|11
1633703440000|2021-10-08 14:30:40|472.81|468.71|472.9|468.8|472.9|468.8|472.8|468.7|10
1633703450000|2021-10-08 14:30:50|472.89|468.79|472.85|468.75|472.91|468.81|472.85|468.75|6
1633703460000|2021-10-08 14:31:00|472.9|468.8|473.03|468.93|473.03|468.93|472.82|468.72|13
1633703470000|2021-10-08 14:31:10|473.07|468.97|473.31|469.21|473.31|469.21|473.07|468.97|29
1633703480000|2021-10-08 14:31:20|473.3|469.2|473.3|469.2|473.35|469.25|473.27|469.17|15
1633703490000|2021-10-08 14:31:30|473.29|469.19|473.6|469.5|473.62|469.52|473.29|469.19|12
1633703500000|2021-10-08 14:31:40|473.49|469.39|473.72|469.62|473.72|469.62|473.49|469.39|4
1633703510000|2021-10-08 14:31:50|473.75|469.65|474.08|469.98|474.09|469.99|473.73|469.63|30
1633703520000|2021-10-08 14:32:00|474.05|469.95|473.81|469.71|474.05|469.95|473.81|469.71|17
1633703530000|2021-10-08 14:32:10|473.8|469.7|473.81|469.71|473.84|469.74|473.8|469.7|12
1633703540000|2021-10-08 14:32:20|473.8|469.7|473.7|469.6|473.87|469.77|473.69|469.59|18
1633703550000|2021-10-08 14:32:30|473.69|469.59|473.7|469.6|473.7|469.6|473.66|469.56|9
1633703560000|2021-10-08 14:32:40|473.69|469.59|473.7|469.6|473.7|469.6|473.59|469.49|7
1633703570000|2021-10-08 14:32:50|473.69|469.59|473.94|469.84|473.96|469.86|473.65|469.55|20
1633703580000|2021-10-08 14:33:00|473.95|469.85|474.09|469.99|474.1|470|473.91|469.81|17
1633703590000|2021-10-08 14:33:10|474.1|470|474.26|470.16|474.29|470.19|474.1|470|16
1633703600000|2021-10-08 14:33:20|474.29|470.19|474.29|470.19|474.4|470.3|474.26|470.16|12
1633703610000|2021-10-08 14:33:30|474.27|470.17|474.32|470.22|474.36|470.26|474.26|470.16|17
1633703620000|2021-10-08 14:33:40|474.35|470.25|474.39|470.29|474.39|470.29|474.34|470.24|6
1633703630000|2021-10-08 14:33:50|474.28|470.18|474.49|470.39|474.49|470.39|474.28|470.18|9
1633703640000|2021-10-08 14:34:00|474.39|470.29|474.15|470.05|474.4|470.3|474.06|469.96|14
1633703650000|2021-10-08 14:34:10|474.12|470.02|474.3|470.2|474.3|470.2|474.06|469.96|24
1633703660000|2021-10-08 14:34:20|474.35|470.25|474.32|470.22|474.39|470.29|474.26|470.16|7
1633703670000|2021-10-08 14:34:30|474.38|470.28|474.83|470.73|474.83|470.73|474.34|470.24|27
1633703680000|2021-10-08 14:34:40|474.82|470.72|474.74|470.64|474.9|470.8|474.6|470.5|22
1633703690000|2021-10-08 14:34:50|474.75|470.65|474.83|470.73|474.88|470.78|474.75|470.65|22
1633703700000|2021-10-08 14:35:00|474.84|470.74|475.21|471.11|475.24|471.14|474.82|470.72|16
1633703710000|2021-10-08 14:35:10|475.2|471.1|474.98|470.88|475.23|471.13|474.96|470.86|23
1633703720000|2021-10-08 14:35:20|474.97|470.87|474.57|470.47|474.97|470.87|474.55|470.45|24
1633703730000|2021-10-08 14:35:30|474.6|470.5|474.6|470.5|474.65|470.55|474.55|470.45|15
1633703740000|2021-10-08 14:35:40|474.58|470.48|474.63|470.53|474.63|470.53|474.57|470.47|15
1633703750000|2021-10-08 14:35:50|474.61|470.51|474.43|470.33|474.65|470.55|474.43|470.33|16
1633703760000|2021-10-08 14:36:00|474.42|470.32|474.06|469.96|474.42|470.32|474.05|469.95|19
1633703770000|2021-10-08 14:36:10|474.05|469.95|474.32|470.22|474.34|470.24|474.05|469.95|21
1633703780000|2021-10-08 14:36:20|474.31|470.21|474.39|470.29|474.51|470.41|474.31|470.21|20
1633703790000|2021-10-08 14:36:30|474.4|470.3|474.34|470.24|474.4|470.3|474.34|470.24|14
1633703800000|2021-10-08 14:36:40|474.36|470.26|474.4|470.3|474.45|470.35|474.36|470.26|18
1633703810000|2021-10-08 14:36:50|474.43|470.33|474.41|470.31|474.43|470.33|474.41|470.31|2
1633703820000|2021-10-08 14:37:00|474.4|470.3|474.51|470.41|474.69|470.59|474.38|470.28|19
1633703830000|2021-10-08 14:37:10|474.57|470.47|474.7|470.6|474.7|470.6|474.57|470.47|17
1633703840000|2021-10-08 14:37:20|474.68|470.58|474.88|470.78|474.88|470.78|474.68|470.58|15
1633703850000|2021-10-08 14:37:30|474.9|470.8|474.84|470.74|474.9|470.8|474.8|470.7|11
1633703860000|2021-10-08 14:37:40|474.83|470.73|474.79|470.69|474.88|470.78|474.79|470.69|14
1633703870000|2021-10-08 14:37:50|474.8|470.7|474.89|470.79|474.97|470.87|474.8|470.7|18
1633703880000|2021-10-08 14:38:00|474.88|470.78|474.68|470.58|474.93|470.83|474.68|470.58|18
1633703890000|2021-10-08 14:38:10|474.7|470.6|474.85|470.75|474.85|470.75|474.66|470.56|15
1633703900000|2021-10-08 14:38:20|474.86|470.76|474.9|470.8|474.91|470.81|474.83|470.73|12
1633703910000|2021-10-08 14:38:30|474.88|470.78|474.81|470.71|474.9|470.8|474.79|470.69|16
1633703920000|2021-10-08 14:38:40|474.82|470.72|474.91|470.81|475.01|470.91|474.82|470.72|24
1633703930000|2021-10-08 14:38:50|474.86|470.76|474.89|470.79|474.91|470.81|474.84|470.74|14
1633703940000|2021-10-08 14:39:00|474.87|470.77|474.9|470.8|474.92|470.82|474.85|470.75|7
1633703950000|2021-10-08 14:39:10|474.91|470.81|475|470.9|475.19|471.09|474.9|470.8|16
1633703960000|2021-10-08 14:39:20|475.01|470.91|475.08|470.98|475.15|471.05|475|470.9|18
1633703970000|2021-10-08 14:39:30|475.07|470.97|475.36|471.26|475.41|471.31|475.02|470.92|22
1633703980000|2021-10-08 14:39:40|475.4|471.3|475.16|471.06|475.4|471.3|475.16|471.06|10
1633703990000|2021-10-08 14:39:50|475.11|471.01|475.01|470.91|475.15|471.05|474.97|470.87|22
1633704000000|2021-10-08 14:40:00|475.02|470.92|475|470.9|475.1|471|475|470.9|20
1633704010000|2021-10-08 14:40:10|474.99|470.89|474.9|470.8|475|470.9|474.9|470.8|21
1633704020000|2021-10-08 14:40:20|474.85|470.75|474.79|470.69|474.85|470.75|474.63|470.53|21
1633704030000|2021-10-08 14:40:30|474.8|470.7|474.8|470.7|474.86|470.76|474.75|470.65|17
1633704040000|2021-10-08 14:40:40|474.77|470.67|474.84|470.74|474.9|470.8|474.77|470.67|11
1633704050000|2021-10-08 14:40:50|474.83|470.73|476.26|472.16|476.39|472.29|474.83|470.73|28
1633704060000|2021-10-08 14:41:00|476.21|472.11|476.22|472.12|476.39|472.29|476.11|472.01|34
1633704070000|2021-10-08 14:41:10|476.24|472.14|476.23|472.13|476.25|472.15|476.11|472.01|19
1633704080000|2021-10-08 14:41:20|476.22|472.12|476.22|472.12|476.25|472.15|476.1|472|21
1633704090000|2021-10-08 14:41:30|476.2|472.1|476.19|472.09|476.24|472.14|476.1|472|22
1633704100000|2021-10-08 14:41:40|476.21|472.11|476.26|472.16|476.43|472.33|476.21|472.11|25
1633704110000|2021-10-08 14:41:50|476.3|472.2|476.26|472.16|476.33|472.23|476.2|472.1|9
1633704120000|2021-10-08 14:42:00|476.36|472.26|475.85|471.75|476.36|472.26|475.81|471.71|22
1633704130000|2021-10-08 14:42:10|475.8|471.7|475.95|471.85|475.97|471.87|475.77|471.67|15
1633704140000|2021-10-08 14:42:20|475.91|471.81|476.04|471.94|476.04|471.94|475.85|471.75|23
1633704150000|2021-10-08 14:42:30|476.1|472|476.12|472.02|476.15|472.05|475.96|471.86|20
1633704160000|2021-10-08 14:42:40|476.15|472.05|476.27|472.17|476.3|472.2|476.11|472.01|15
1633704170000|2021-10-08 14:42:50|476.25|472.15|476.1|472|476.25|472.15|475.95|471.85|17
1633704180000|2021-10-08 14:43:00|476.07|471.97|476.06|471.96|476.1|472|476.02|471.92|17
1633704190000|2021-10-08 14:43:10|476.09|471.99|475.99|471.89|476.09|471.99|475.99|471.89|11
1633704200000|2021-10-08 14:43:20|476.01|471.91|475.98|471.88|476.12|472.02|475.97|471.87|21
1633704210000|2021-10-08 14:43:30|475.97|471.87|475.88|471.78|476.02|471.92|475.88|471.78|20
1633704220000|2021-10-08 14:43:40|475.95|471.85|476.02|471.92|476.04|471.94|475.82|471.72|25
1633704230000|2021-10-08 14:43:50|476.03|471.93|476.3|472.2|476.31|472.21|475.87|471.77|26
1633704240000|2021-10-08 14:44:00|476.29|472.19|476.3|472.2|476.34|472.24|476.14|472.04|23
1633704250000|2021-10-08 14:44:10|476.29|472.19|476.01|471.91|476.3|472.2|476.01|471.91|16
1633704260000|2021-10-08 14:44:20|476.05|471.95|476.06|471.96|476.06|471.96|476|471.9|11
1633704270000|2021-10-08 14:44:30|476.07|471.97|476.5|472.4|476.61|472.51|476.02|471.92|25
1633704280000|2021-10-08 14:44:40|476.45|472.35|476.23|472.13|476.45|472.35|476.23|472.13|21
1633704290000|2021-10-08 14:44:50|476.22|472.12|476.24|472.14|476.31|472.21|476.12|472.02|16
1633704300000|2021-10-08 14:45:00|476.29|472.19|476.45|472.35|476.53|472.43|476.29|472.19|27
1633704310000|2021-10-08 14:45:10|476.43|472.33|476.59|472.49|476.6|472.5|476.28|472.18|25
1633704320000|2021-10-08 14:45:20|476.57|472.47|476.45|472.35|476.58|472.48|476.4|472.3|16
1633704330000|2021-10-08 14:45:30|476.43|472.33|476.59|472.49|476.6|472.5|476.43|472.33|23
1633704340000|2021-10-08 14:45:40|476.6|472.5|476.35|472.25|476.65|472.55|476.35|472.25|22
1633704350000|2021-10-08 14:45:50|476.36|472.26|476.41|472.31|476.46|472.36|476.32|472.22|14
1633704360000|2021-10-08 14:46:00|476.4|472.3|476.14|472.04|476.42|472.32|476.13|472.03|23
1633704370000|2021-10-08 14:46:10|476.13|472.03|476.23|472.13|476.23|472.13|476.06|471.96|19
1633704380000|2021-10-08 14:46:20|476.25|472.15|476.15|472.05|476.34|472.24|476.13|472.03|27
1633704390000|2021-10-08 14:46:30|476.13|472.03|475.93|471.83|476.14|472.04|475.93|471.83|13
1633704400000|2021-10-08 14:46:40|475.97|471.87|475.75|471.65|475.97|471.87|475.75|471.65|16
1633704410000|2021-10-08 14:46:50|475.76|471.66|475.7|471.6|475.76|471.66|475.7|471.6|13
1633704420000|2021-10-08 14:47:00|475.66|471.56|475.49|471.39|475.67|471.57|475.47|471.37|11
1633704430000|2021-10-08 14:47:10|475.44|471.34|475.37|471.27|475.44|471.34|475.29|471.19|11
1633704440000|2021-10-08 14:47:20|475.34|471.24|475.42|471.32|475.5|471.4|475.33|471.23|24
1633704450000|2021-10-08 14:47:30|475.43|471.33|475.49|471.39|475.49|471.39|475.43|471.33|10
1633704460000|2021-10-08 14:47:40|475.5|471.4|475.33|471.23|475.5|471.4|475.33|471.23|15
1633704470000|2021-10-08 14:47:50|475.34|471.24|475.5|471.4|475.5|471.4|475.3|471.2|22
1633704480000|2021-10-08 14:48:00|475.49|471.39|475.5|471.4|475.51|471.41|475.48|471.38|6
1633704490000|2021-10-08 14:48:10|475.47|471.37|475.78|471.68|475.79|471.69|475.46|471.36|19
1633704500000|2021-10-08 14:48:20|475.8|471.7|475.65|471.55|475.8|471.7|475.52|471.42|17
1633704510000|2021-10-08 14:48:30|475.64|471.54|475.6|471.5|475.7|471.6|475.58|471.48|16
1633704520000|2021-10-08 14:48:40|475.61|471.51|475.55|471.45|475.61|471.51|475.53|471.43|15
1633704530000|2021-10-08 14:48:50|475.51|471.41|475.39|471.29|475.54|471.44|475.39|471.29|17
1633704540000|2021-10-08 14:49:00|475.4|471.3|475.39|471.29|475.43|471.33|475.37|471.27|9
1633704550000|2021-10-08 14:49:10|475.38|471.28|475.49|471.39|475.49|471.39|475.38|471.28|6
1633704560000|2021-10-08 14:49:20|475.54|471.44|475.53|471.43|475.65|471.55|475.51|471.41|11
1633704570000|2021-10-08 14:49:30|475.54|471.44|475.44|471.34|475.55|471.45|475.42|471.32|10
1633704580000|2021-10-08 14:49:40|475.42|471.32|475.49|471.39|475.5|471.4|475.42|471.32|7
1633704590000|2021-10-08 14:49:50|475.47|471.37|475.51|471.41|475.54|471.44|475.44|471.34|13
1633704600000|2021-10-08 14:50:00|475.55|471.45|475.5|471.4|475.56|471.46|475.5|471.4|5
1633704610000|2021-10-08 14:50:10|475.51|471.41|475.52|471.42|475.55|471.45|475.48|471.38|7
1633704620000|2021-10-08 14:50:20|475.47|471.37|475.5|471.4|475.64|471.54|475.42|471.32|21
1633704630000|2021-10-08 14:50:30|475.59|471.49|475.51|471.41|475.59|471.49|475.51|471.41|12
1633704640000|2021-10-08 14:50:40|475.5|471.4|475.69|471.59|475.71|471.61|475.5|471.4|20
1633704650000|2021-10-08 14:50:50|475.72|471.62|475.71|471.61|475.78|471.68|475.61|471.51|23
1633704660000|2021-10-08 14:51:00|475.75|471.65|475.95|471.85|475.99|471.89|475.75|471.65|21
1633704670000|2021-10-08 14:51:10|475.94|471.84|475.8|471.7|475.95|471.85|475.8|471.7|14
1633704680000|2021-10-08 14:51:20|475.77|471.67|475.6|471.5|475.85|471.75|475.6|471.5|13
1633704690000|2021-10-08 14:51:30|475.62|471.52|475.69|471.59|475.72|471.62|475.61|471.51|18
1633704700000|2021-10-08 14:51:40|475.7|471.6|475.69|471.59|475.71|471.61|475.63|471.53|16
1633704710000|2021-10-08 14:51:50|475.7|471.6|475.71|471.61|475.72|471.62|475.7|471.6|3
1633704720000|2021-10-08 14:52:00|475.75|471.65|475.75|471.65|475.77|471.67|475.73|471.63|8
1633704730000|2021-10-08 14:52:10|475.7|471.6|475.81|471.71|475.83|471.73|475.68|471.58|13
1633704740000|2021-10-08 14:52:20|475.8|471.7|476|471.9|476.05|471.95|475.8|471.7|16
1633704750000|2021-10-08 14:52:30|476.02|471.92|475.86|471.76|476.06|471.96|475.86|471.76|19
1633704760000|2021-10-08 14:52:40|475.85|471.75|475.82|471.72|475.87|471.77|475.81|471.71|10
1633704770000|2021-10-08 14:52:50|475.81|471.71|475.75|471.65|475.81|471.71|475.71|471.61|12
1633704780000|2021-10-08 14:53:00|475.73|471.63|475.69|471.59|475.73|471.63|475.65|471.55|20
1633704790000|2021-10-08 14:53:10|475.7|471.6|475.69|471.59|475.7|471.6|475.69|471.59|2
1633704800000|2021-10-08 14:53:20|475.71|471.61|475.74|471.64|475.74|471.64|475.7|471.6|3
1633704810000|2021-10-08 14:53:30|475.7|471.6|475.99|471.89|476|471.9|475.69|471.59|14
1633704820000|2021-10-08 14:53:40|475.98|471.88|475.9|471.8|475.98|471.88|475.9|471.8|8
1633704830000|2021-10-08 14:53:50|475.98|471.88|475.9|471.8|476|471.9|475.89|471.79|10
1633704840000|2021-10-08 14:54:00|475.92|471.82|475.81|471.71|475.92|471.82|475.79|471.69|18
1633704850000|2021-10-08 14:54:10|475.68|471.58|475.4|471.3|475.68|471.58|475.38|471.28|20
1633704860000|2021-10-08 14:54:20|475.38|471.28|475.4|471.3|475.43|471.33|475.3|471.2|10
1633704870000|2021-10-08 14:54:30|475.41|471.31|475.6|471.5|475.65|471.55|475.41|471.31|16
1633704880000|2021-10-08 14:54:40|475.61|471.51|475.52|471.42|475.61|471.51|475.49|471.39|14
1633704890000|2021-10-08 14:54:50|475.58|471.48|475.88|471.78|475.9|471.8|475.58|471.48|15
1633704900000|2021-10-08 14:55:00|475.85|471.75|476.24|472.14|476.25|472.15|475.81|471.71|19
1633704910000|2021-10-08 14:55:10|476.25|472.15|476.16|472.06|476.25|472.15|476.11|472.01|13
1633704920000|2021-10-08 14:55:20|476.13|472.03|476.14|472.04|476.18|472.08|476.12|472.02|9
1633704930000|2021-10-08 14:55:30|476.18|472.08|476.1|472|476.18|472.08|476.08|471.98|7
1633704940000|2021-10-08 14:55:40|476.11|472.01|475.95|471.85|476.11|472.01|475.81|471.71|22
1633704950000|2021-10-08 14:55:50|475.91|471.81|475.78|471.68|475.91|471.81|475.78|471.68|7
1633704960000|2021-10-08 14:56:00|475.8|471.7|475.85|471.75|475.9|471.8|475.8|471.7|9
1633704970000|2021-10-08 14:56:10|475.77|471.67|475.77|471.67|475.82|471.72|475.76|471.66|15
1633704980000|2021-10-08 14:56:20|475.76|471.66|475.8|471.7|475.83|471.73|475.73|471.63|16
1633704990000|2021-10-08 14:56:30|475.81|471.71|475.79|471.69|475.81|471.71|475.79|471.69|5
1633705000000|2021-10-08 14:56:40|475.81|471.71|475.77|471.67|475.81|471.71|475.76|471.66|14
1633705010000|2021-10-08 14:56:50|475.79|471.69|475.77|471.67|475.8|471.7|475.75|471.65|11
1633705020000|2021-10-08 14:57:00|475.7|471.6|475.69|471.59|475.7|471.6|475.65|471.55|15
1633705030000|2021-10-08 14:57:10|475.66|471.56|475.47|471.37|475.68|471.58|475.47|471.37|17
1633705040000|2021-10-08 14:57:20|475.46|471.36|475.42|471.32|475.5|471.4|475.42|471.32|11
1633705050000|2021-10-08 14:57:30|475.41|471.31|475.4|471.3|475.42|471.32|475.39|471.29|6
1633705060000|2021-10-08 14:57:40|475.39|471.29|475.3|471.2|475.42|471.32|475.3|471.2|8
1633705070000|2021-10-08 14:57:50|475.31|471.21|475.22|471.12|475.31|471.21|475.15|471.05|20
1633705080000|2021-10-08 14:58:00|475.25|471.15|475.32|471.22|475.32|471.22|475.16|471.06|13
1633705090000|2021-10-08 14:58:10|475.31|471.21|475.55|471.45|475.71|471.61|475.3|471.2|25
1633705100000|2021-10-08 14:58:20|475.52|471.42|475.59|471.49|475.68|471.58|475.51|471.41|12
1633705110000|2021-10-08 14:58:30|475.6|471.5|475.72|471.62|475.76|471.66|475.6|471.5|15
1633705120000|2021-10-08 14:58:40|475.71|471.61|475.75|471.65|475.75|471.65|475.71|471.61|2
1633705130000|2021-10-08 14:58:50|475.71|471.61|475.73|471.63|475.78|471.68|475.7|471.6|10
1633705140000|2021-10-08 14:59:00|475.7|471.6|475.79|471.69|475.83|471.73|475.7|471.6|8
1633705150000|2021-10-08 14:59:10|475.78|471.68|475.8|471.7|475.85|471.75|475.7|471.6|14
1633705160000|2021-10-08 14:59:20|475.82|471.72|475.5|471.4|475.85|471.75|475.49|471.39|17
1633705170000|2021-10-08 14:59:30|475.44|471.34|475.39|471.29|475.46|471.36|475.38|471.28|12
1633705180000|2021-10-08 14:59:40|475.4|471.3|475.5|471.4|475.5|471.4|475.36|471.26|7
1633705190000|2021-10-08 14:59:50|475.47|471.37|475.3|471.2|475.5|471.4|475.3|471.2|19
1633705200000|2021-10-08 15:00:00|475.35|471.25|475.56|471.46|475.62|471.52|475.3|471.2|20
1633705210000|2021-10-08 15:00:10|475.57|471.47|475.4|471.3|475.62|471.52|475.4|471.3|13
1633705220000|2021-10-08 15:00:20|475.44|471.34|475.4|471.3|475.48|471.38|475.4|471.3|9
1633705230000|2021-10-08 15:00:30|475.33|471.23|475.3|471.2|475.45|471.35|475.3|471.2|14
1633705240000|2021-10-08 15:00:40|475.37|471.27|475.31|471.21|475.4|471.3|475.3|471.2|13
1633705250000|2021-10-08 15:00:50|475.34|471.24|475.2|471.1|475.4|471.3|475.2|471.1|9
1633705260000|2021-10-08 15:01:00|475.36|471.26|475.4|471.3|475.43|471.33|475.36|471.26|9
1633705270000|2021-10-08 15:01:10|475.5|471.4|475.6|471.5|475.6|471.5|475.47|471.37|9
1633705280000|2021-10-08 15:01:20|475.63|471.53|475.5|471.4|475.68|471.58|475.5|471.4|10
1633705290000|2021-10-08 15:01:30|475.52|471.42|475.64|471.54|475.69|471.59|475.52|471.42|9
1633705300000|2021-10-08 15:01:40|475.6|471.5|475.54|471.44|475.65|471.55|475.5|471.4|11
1633705310000|2021-10-08 15:01:50|475.7|471.6|475.73|471.63|475.73|471.63|475.7|471.6|2
1633705320000|2021-10-08 15:02:00|475.7|471.6|475.54|471.44|475.7|471.6|475.5|471.4|14
1633705330000|2021-10-08 15:02:10|475.56|471.46|475.55|471.45|475.7|471.6|475.45|471.35|14
1633705340000|2021-10-08 15:02:20|475.6|471.5|475.6|471.5|475.7|471.6|475.6|471.5|7
1633705350000|2021-10-08 15:02:30|475.55|471.45|475.61|471.51|475.61|471.51|475.5|471.4|8
1633705360000|2021-10-08 15:02:40|475.6|471.5|475.72|471.62|475.72|471.62|475.6|471.5|9
1633705370000|2021-10-08 15:02:50|475.71|471.61|475.71|471.61|475.71|471.61|475.69|471.59|5
1633705380000|2021-10-08 15:03:00|475.72|471.62|475.69|471.59|475.72|471.62|475.68|471.58|3
1633705390000|2021-10-08 15:03:10|475.74|471.64|475.6|471.5|475.8|471.7|475.6|471.5|12
1633705400000|2021-10-08 15:03:20|475.62|471.52|475.6|471.5|475.62|471.52|475.6|471.5|2
1633705410000|2021-10-08 15:03:30|475.61|471.51|475.5|471.4|475.61|471.51|475.5|471.4|5
1633705420000|2021-10-08 15:03:40|475.6|471.5|475.6|471.5|475.6|471.5|475.6|471.5|1
1633705440000|2021-10-08 15:04:00|475.7|471.6|475.6|471.5|475.7|471.6|475.6|471.5|11
1633705450000|2021-10-08 15:04:10|475.62|471.52|475.6|471.5|475.62|471.52|475.6|471.5|8
1633705460000|2021-10-08 15:04:20|475.5|471.4|475.4|471.3|475.57|471.47|475.4|471.3|11
1633705470000|2021-10-08 15:04:30|475.44|471.34|475.43|471.33|475.55|471.45|475.43|471.33|10
1633705480000|2021-10-08 15:04:40|475.44|471.34|475.4|471.3|475.44|471.34|475.39|471.29|8
1633705490000|2021-10-08 15:04:50|475.41|471.31|475.4|471.3|475.41|471.31|475.38|471.28|5
1633705500000|2021-10-08 15:05:00|475.41|471.31|475.41|471.31|475.41|471.31|475.35|471.25|7
1633705510000|2021-10-08 15:05:10|475.4|471.3|475.41|471.31|475.47|471.37|475.3|471.2|14
1633705520000|2021-10-08 15:05:20|475.4|471.3|475.6|471.5|475.64|471.54|475.4|471.3|8
1633705530000|2021-10-08 15:05:30|475.61|471.51|475.6|471.5|475.66|471.56|475.6|471.5|3
1633705540000|2021-10-08 15:05:40|475.61|471.51|476|471.9|476|471.9|475.61|471.51|12
1633705550000|2021-10-08 15:05:50|475.93|471.83|476.2|472.1|476.2|472.1|475.93|471.83|8
1633705560000|2021-10-08 15:06:00|476.17|472.07|476|471.9|476.3|472.2|476|471.9|10
1633705580000|2021-10-08 15:06:20|476.08|471.98|476.21|472.11|476.21|472.11|476.04|471.94|15
1633705590000|2021-10-08 15:06:30|476.2|472.1|476.2|472.1|476.2|472.1|476.19|472.09|3
1633705600000|2021-10-08 15:06:40|476.14|472.04|476.2|472.1|476.2|472.1|476.08|471.98|13
1633705610000|2021-10-08 15:06:50|476.11|472.01|476.2|472.1|476.2|472.1|476.11|472.01|2
1633705620000|2021-10-08 15:07:00|476.16|472.06|476.1|472|476.16|472.06|476.1|472|3
1633705630000|2021-10-08 15:07:10|476.04|471.94|476|471.9|476.05|471.95|476|471.9|10
1633705640000|2021-10-08 15:07:20|476.1|472|476.17|472.07|476.17|472.07|476.07|471.97|6
1633705650000|2021-10-08 15:07:30|476.11|472.01|476.08|471.98|476.11|472.01|476.08|471.98|3
1633705660000|2021-10-08 15:07:40|476.1|472|476.21|472.11|476.25|472.15|476.1|472|10
1633705670000|2021-10-08 15:07:50|476.24|472.14|476.14|472.04|476.26|472.16|476.14|472.04|15
1633705680000|2021-10-08 15:08:00|476.16|472.06|476.15|472.05|476.16|472.06|476.13|472.03|7
1633705690000|2021-10-08 15:08:10|476.17|472.07|476.21|472.11|476.22|472.12|476.16|472.06|10
1633705700000|2021-10-08 15:08:20|476.2|472.1|476.21|472.11|476.21|472.11|476.18|472.08|5
1633705710000|2021-10-08 15:08:30|476.2|472.1|476.2|472.1|476.22|472.12|476.2|472.1|4
1633705720000|2021-10-08 15:08:40|476.21|472.11|476.1|472|476.21|472.11|476.1|472|5
1633705730000|2021-10-08 15:08:50|476.19|472.09|476.19|472.09|476.19|472.09|476.19|472.09|1
1633705740000|2021-10-08 15:09:00|476.14|472.04|476.15|472.05|476.21|472.11|476.1|472|10
1633705750000|2021-10-08 15:09:10|476.2|472.1|476.12|472.02|476.23|472.13|476.08|471.98|14
1633705760000|2021-10-08 15:09:20|476.18|472.08|476.1|472|476.18|472.08|476.1|472|5
1633705770000|2021-10-08 15:09:30|476.09|471.99|476.1|472|476.1|472|476.09|471.99|2
1633705780000|2021-10-08 15:09:40|476.17|472.07|476.15|472.05|476.2|472.1|476.15|472.05|8
1633705790000|2021-10-08 15:09:50|476.16|472.06|476.1|472|476.16|472.06|476.1|472|5
1633705800000|2021-10-08 15:10:00|476.18|472.08|476.2|472.1|476.21|472.11|476.18|472.08|7
1633705810000|2021-10-08 15:10:10|476.15|472.05|476.1|472|476.15|472.05|476.1|472|2
1633705820000|2021-10-08 15:10:20|476.2|472.1|475.95|471.85|476.2|472.1|475.95|471.85|14
1633705830000|2021-10-08 15:10:30|476|471.9|476.17|472.07|476.17|472.07|475.87|471.77|9
1633705840000|2021-10-08 15:10:40|476.07|471.97|476.32|472.22|476.32|472.22|476.07|471.97|19
1633705850000|2021-10-08 15:10:50|476.41|472.31|476.4|472.3|476.41|472.31|476.3|472.2|11
1633705860000|2021-10-08 15:11:00|476.38|472.28|476.41|472.31|476.64|472.54|476.32|472.22|19
1633705870000|2021-10-08 15:11:10|476.42|472.32|476.4|472.3|476.42|472.32|476.29|472.19|11
1633705880000|2021-10-08 15:11:20|476.43|472.33|476.48|472.38|476.54|472.44|476.4|472.3|13
1633705890000|2021-10-08 15:11:30|476.49|472.39|476.65|472.55|476.73|472.63|476.48|472.38|20
1633705900000|2021-10-08 15:11:40|476.66|472.56|476.79|472.69|476.79|472.69|476.65|472.55|14
1633705910000|2021-10-08 15:11:50|476.73|472.63|476.72|472.62|476.91|472.81|476.72|472.62|24
1633705920000|2021-10-08 15:12:00|476.73|472.63|476.93|472.83|476.93|472.83|476.7|472.6|18
1633705930000|2021-10-08 15:12:10|476.92|472.82|476.91|472.81|476.92|472.82|476.9|472.8|10
1633705940000|2021-10-08 15:12:20|476.99|472.89|476.93|472.83|477|472.9|476.88|472.78|14
1633705950000|2021-10-08 15:12:30|476.99|472.89|476.89|472.79|477|472.9|476.83|472.73|19
1633705960000|2021-10-08 15:12:40|476.92|472.82|476.96|472.86|477.01|472.91|476.88|472.78|17
1633705970000|2021-10-08 15:12:50|477|472.9|476.98|472.88|477.01|472.91|476.9|472.8|15
1633705980000|2021-10-08 15:13:00|476.96|472.86|477.15|473.05|477.3|473.2|476.9|472.8|22
1633705990000|2021-10-08 15:13:10|477.05|472.95|477.03|472.93|477.08|472.98|476.9|472.8|9
1633706000000|2021-10-08 15:13:20|477|472.9|477|472.9|477.1|473|477|472.9|9
1633706010000|2021-10-08 15:13:30|477.1|473|477.1|473|477.14|473.04|476.99|472.89|19
1633706020000|2021-10-08 15:13:40|477.12|473.02|477.1|473|477.22|473.12|477.1|473|15
1633706030000|2021-10-08 15:13:50|477.06|472.96|477.04|472.94|477.06|472.96|477.01|472.91|5
1633706040000|2021-10-08 15:14:00|477.08|472.98|476.82|472.72|477.08|472.98|476.75|472.65|19
1633706050000|2021-10-08 15:14:10|476.81|472.71|476.8|472.7|476.92|472.82|476.8|472.7|21
1633706060000|2021-10-08 15:14:20|476.83|472.73|477|472.9|477.01|472.91|476.83|472.73|13
1633706070000|2021-10-08 15:14:30|476.99|472.89|476.88|472.78|477.05|472.95|476.84|472.74|18
1633706080000|2021-10-08 15:14:40|476.86|472.76|476.92|472.82|476.97|472.87|476.74|472.64|25
1633706090000|2021-10-08 15:14:50|476.91|472.81|476.91|472.81|476.93|472.83|476.9|472.8|9
1633706100000|2021-10-08 15:15:00|476.9|472.8|477.02|472.92|477.07|472.97|476.9|472.8|14
1633706110000|2021-10-08 15:15:10|477.04|472.94|477.17|473.07|477.17|473.07|477|472.9|17
1633706120000|2021-10-08 15:15:20|477.19|473.09|477.2|473.1|477.21|473.11|477.14|473.04|7
1633706130000|2021-10-08 15:15:30|477.21|473.11|477.1|473|477.21|473.11|477.1|473|5
1633706140000|2021-10-08 15:15:40|477.11|473.01|477.04|472.94|477.21|473.11|477.04|472.94|9
1633706150000|2021-10-08 15:15:50|477.1|473|476.94|472.84|477.11|473.01|476.94|472.84|8
1633706160000|2021-10-08 15:16:00|476.99|472.89|477.01|472.91|477.01|472.91|476.92|472.82|7
1633706170000|2021-10-08 15:16:10|477|472.9|477.05|472.95|477.05|472.95|477|472.9|10
1633706180000|2021-10-08 15:16:20|477.04|472.94|477.08|472.98|477.11|473.01|477.01|472.91|15
1633706190000|2021-10-08 15:16:30|477.07|472.97|477.05|472.95|477.09|472.99|477.05|472.95|13
1633706200000|2021-10-08 15:16:40|477.04|472.94|476.99|472.89|477.04|472.94|476.98|472.88|7
1633706210000|2021-10-08 15:16:50|477|472.9|477.05|472.95|477.05|472.95|476.96|472.86|21
1633706220000|2021-10-08 15:17:00|477.01|472.91|476.98|472.88|477.02|472.92|476.98|472.88|5
1633706230000|2021-10-08 15:17:10|477|472.9|476.96|472.86|477|472.9|476.92|472.82|8
1633706240000|2021-10-08 15:17:20|476.9|472.8|476.83|472.73|476.96|472.86|476.83|472.73|4
1633706250000|2021-10-08 15:17:30|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1633706260000|2021-10-08 15:17:40|476.67|472.57|476.6|472.5|476.7|472.6|476.6|472.5|4
1633706270000|2021-10-08 15:17:50|476.59|472.49|476.5|472.4|476.59|472.49|476.46|472.36|10
1633706280000|2021-10-08 15:18:00|476.45|472.35|476.48|472.38|476.48|472.38|476.4|472.3|10
1633706290000|2021-10-08 15:18:10|476.5|472.4|476.59|472.49|476.6|472.5|476.5|472.4|8
1633706300000|2021-10-08 15:18:20|476.6|472.5|476.62|472.52|476.64|472.54|476.57|472.47|11
1633706310000|2021-10-08 15:18:30|476.6|472.5|476.69|472.59|476.74|472.64|476.6|472.5|13
1633706320000|2021-10-08 15:18:40|476.7|472.6|476.82|472.72|476.86|472.76|476.7|472.6|14
1633706330000|2021-10-08 15:18:50|476.8|472.7|476.8|472.7|476.82|472.72|476.73|472.63|8
1633706340000|2021-10-08 15:19:00|476.81|472.71|476.83|472.73|476.93|472.83|476.74|472.64|21
1633706350000|2021-10-08 15:19:10|476.82|472.72|476.82|472.72|476.89|472.79|476.8|472.7|12
1633706360000|2021-10-08 15:19:20|476.83|472.73|476.86|472.76|476.93|472.83|476.8|472.7|13
1633706370000|2021-10-08 15:19:30|476.85|472.75|476.84|472.74|476.85|472.75|476.81|472.71|8
1633706380000|2021-10-08 15:19:40|476.83|472.73|476.83|472.73|476.92|472.82|476.81|472.71|11
1633706390000|2021-10-08 15:19:50|476.82|472.72|476.81|472.71|476.82|472.72|476.78|472.68|4
1633706400000|2021-10-08 15:20:00|476.8|472.7|476.8|472.7|476.8|472.7|476.74|472.64|3
1633706410000|2021-10-08 15:20:10|476.81|472.71|476.75|472.65|476.82|472.72|476.74|472.64|14
1633706420000|2021-10-08 15:20:20|476.74|472.64|476.8|472.7|476.87|472.77|476.73|472.63|12
1633706430000|2021-10-08 15:20:30|476.76|472.66|476.8|472.7|476.8|472.7|476.72|472.62|13
1633706440000|2021-10-08 15:20:40|476.79|472.69|476.81|472.71|476.82|472.72|476.77|472.67|11
1633706450000|2021-10-08 15:20:50|476.8|472.7|476.83|472.73|476.83|472.73|476.77|472.67|6
1633706460000|2021-10-08 15:21:00|476.78|472.68|476.8|472.7|476.83|472.73|476.78|472.68|6
1633706470000|2021-10-08 15:21:10|476.79|472.69|476.97|472.87|477|472.9|476.79|472.69|12
1633706480000|2021-10-08 15:21:20|476.98|472.88|476.85|472.75|476.98|472.88|476.85|472.75|12
1633706490000|2021-10-08 15:21:30|476.89|472.79|476.91|472.81|476.99|472.89|476.84|472.74|9
1633706500000|2021-10-08 15:21:40|476.9|472.8|476.92|472.82|476.99|472.89|476.88|472.78|13
1633706510000|2021-10-08 15:21:50|476.9|472.8|476.67|472.57|476.9|472.8|476.67|472.57|12
1633706520000|2021-10-08 15:22:00|476.59|472.49|476.55|472.45|476.66|472.56|476.5|472.4|15
1633706530000|2021-10-08 15:22:10|476.5|472.4|476.52|472.42|476.64|472.54|476.5|472.4|11
1633706540000|2021-10-08 15:22:20|476.54|472.44|476.75|472.65|476.76|472.66|476.52|472.42|17
1633706550000|2021-10-08 15:22:30|476.8|472.7|476.77|472.67|476.83|472.73|476.65|472.55|16
1633706560000|2021-10-08 15:22:40|476.7|472.6|476.75|472.65|476.75|472.65|476.65|472.55|7
1633706570000|2021-10-08 15:22:50|476.67|472.57|476.6|472.5|476.7|472.6|476.6|472.5|18
1633706580000|2021-10-08 15:23:00|476.63|472.53|476.65|472.55|476.7|472.6|476.63|472.53|10
1633706590000|2021-10-08 15:23:10|476.69|472.59|476.66|472.56|476.69|472.59|476.66|472.56|3
1633706600000|2021-10-08 15:23:20|476.69|472.59|476.72|472.62|476.75|472.65|476.61|472.51|16
1633706610000|2021-10-08 15:23:30|476.67|472.57|476.73|472.63|476.77|472.67|476.65|472.55|21
1633706620000|2021-10-08 15:23:40|476.75|472.65|476.7|472.6|476.77|472.67|476.65|472.55|20
1633706630000|2021-10-08 15:23:50|476.66|472.56|476.67|472.57|476.71|472.61|476.62|472.52|9
1633706640000|2021-10-08 15:24:00|476.66|472.56|476.7|472.6|476.7|472.6|476.65|472.55|7
1633706650000|2021-10-08 15:24:10|476.65|472.55|476.64|472.54|476.7|472.6|476.64|472.54|13
1633706660000|2021-10-08 15:24:20|476.62|472.52|476.85|472.75|476.86|472.76|476.62|472.52|22
1633706670000|2021-10-08 15:24:30|476.84|472.74|476.8|472.7|476.94|472.84|476.8|472.7|16
1633706680000|2021-10-08 15:24:40|476.81|472.71|476.9|472.8|476.9|472.8|476.8|472.7|4
1633706690000|2021-10-08 15:24:50|476.82|472.72|476.8|472.7|476.82|472.72|476.8|472.7|3
1633706700000|2021-10-08 15:25:00|476.81|472.71|476.78|472.68|476.81|472.71|476.78|472.68|2
1633706710000|2021-10-08 15:25:10|476.8|472.7|476.81|472.71|476.9|472.8|476.8|472.7|3
1633706720000|2021-10-08 15:25:20|476.79|472.69|476.81|472.71|476.9|472.8|476.79|472.69|3
1633706730000|2021-10-08 15:25:30|476.9|472.8|476.9|472.8|476.9|472.8|476.87|472.77|3
1633706740000|2021-10-08 15:25:40|476.76|472.66|476.64|472.54|476.76|472.66|476.64|472.54|7
1633706750000|2021-10-08 15:25:50|476.51|472.41|476.67|472.57|476.67|472.57|476.51|472.41|7
1633706760000|2021-10-08 15:26:00|476.64|472.54|476.56|472.46|476.64|472.54|476.53|472.43|8
1633706770000|2021-10-08 15:26:10|476.66|472.56|476.66|472.56|476.67|472.57|476.55|472.45|9
1633706780000|2021-10-08 15:26:20|476.71|472.61|476.62|472.52|476.71|472.61|476.61|472.51|9
1633706790000|2021-10-08 15:26:30|476.71|472.61|476.63|472.53|476.71|472.61|476.61|472.51|8
1633706800000|2021-10-08 15:26:40|476.62|472.52|476.65|472.55|476.65|472.55|476.6|472.5|4
1633706810000|2021-10-08 15:26:50|476.6|472.5|476.63|472.53|476.75|472.65|476.6|472.5|8
1633706820000|2021-10-08 15:27:00|476.65|472.55|476.67|472.57|476.69|472.59|476.64|472.54|8
1633706830000|2021-10-08 15:27:10|476.66|472.56|476.7|472.6|476.72|472.62|476.66|472.56|6
1633706840000|2021-10-08 15:27:20|476.69|472.59|476.57|472.47|476.72|472.62|476.57|472.47|7
1633706850000|2021-10-08 15:27:30|476.68|472.58|476.55|472.45|476.73|472.63|476.55|472.45|5
1633706860000|2021-10-08 15:27:40|476.73|472.63|476.62|472.52|476.73|472.63|476.58|472.48|7
1633706870000|2021-10-08 15:27:50|476.7|472.6|476.69|472.59|476.7|472.6|476.57|472.47|11
1633706880000|2021-10-08 15:28:00|476.68|472.58|476.6|472.5|476.71|472.61|476.6|472.5|5
1633706890000|2021-10-08 15:28:10|476.68|472.58|476.73|472.63|476.73|472.63|476.63|472.53|6
1633706900000|2021-10-08 15:28:20|476.77|472.67|476.68|472.58|476.77|472.67|476.68|472.58|15
1633706910000|2021-10-08 15:28:30|476.64|472.54|476.71|472.61|476.78|472.68|476.64|472.54|15
1633706920000|2021-10-08 15:28:40|476.68|472.58|476.6|472.5|476.79|472.69|476.6|472.5|15
1633706930000|2021-10-08 15:28:50|476.7|472.6|476.68|472.58|476.7|472.6|476.68|472.58|2
1633706940000|2021-10-08 15:29:00|476.6|472.5|476.65|472.55|476.65|472.55|476.53|472.43|7
1633706950000|2021-10-08 15:29:10|476.64|472.54|476.65|472.55|476.65|472.55|476.57|472.47|6
1633706960000|2021-10-08 15:29:20|476.59|472.49|476.5|472.4|476.65|472.55|476.5|472.4|7
1633706970000|2021-10-08 15:29:30|476.42|472.32|476.1|472|476.42|472.32|476.1|472|23
1633706980000|2021-10-08 15:29:40|476.05|471.95|476.13|472.03|476.13|472.03|476.05|471.95|10
1633706990000|2021-10-08 15:29:50|476.08|471.98|476.26|472.16|476.26|472.16|476.07|471.97|13
1633707000000|2021-10-08 15:30:00|476.23|472.13|475.32|471.22|476.23|472.13|475.32|471.22|31
1633707010000|2021-10-08 15:30:10|475.3|471.2|475.24|471.14|475.37|471.27|475.16|471.06|26
1633707020000|2021-10-08 15:30:20|475.19|471.09|474.49|470.39|475.19|471.09|474.43|470.33|37
1633707030000|2021-10-08 15:30:30|474.5|470.4|474.56|470.46|474.66|470.56|474.36|470.26|30
1633707040000|2021-10-08 15:30:40|474.62|470.52|474.31|470.21|474.63|470.53|474.28|470.18|31
1633707050000|2021-10-08 15:30:50|474.27|470.17|474.16|470.06|474.41|470.31|474.16|470.06|21
1633707060000|2021-10-08 15:31:00|474.15|470.05|474.04|469.94|474.2|470.1|473.93|469.83|24
1633707070000|2021-10-08 15:31:10|474|469.9|473.8|469.7|474|469.9|473.78|469.68|20
1633707080000|2021-10-08 15:31:20|473.94|469.84|473.81|469.71|473.94|469.84|473.62|469.52|22
1633707090000|2021-10-08 15:31:30|473.92|469.82|473.77|469.67|473.93|469.83|473.7|469.6|17
1633707100000|2021-10-08 15:31:40|473.8|469.7|473.98|469.88|474.05|469.95|473.76|469.66|24
1633707110000|2021-10-08 15:31:50|473.97|469.87|474.01|469.91|474.02|469.92|473.88|469.78|13
1633707120000|2021-10-08 15:32:00|474.02|469.92|473.97|469.87|474.18|470.08|473.97|469.87|13
1633707130000|2021-10-08 15:32:10|474|469.9|474.14|470.04|474.14|470.04|473.97|469.87|21
1633707140000|2021-10-08 15:32:20|474.11|470.01|474.2|470.1|474.34|470.24|474.09|469.99|16
1633707150000|2021-10-08 15:32:30|474.23|470.13|474.4|470.3|474.46|470.36|474.23|470.13|17
1633707160000|2021-10-08 15:32:40|474.46|470.36|474.46|470.36|474.57|470.47|474.4|470.3|15
1633707170000|2021-10-08 15:32:50|474.47|470.37|474.09|469.99|474.47|470.37|474.09|469.99|22
1633707180000|2021-10-08 15:33:00|474.08|469.98|473.89|469.79|474.08|469.98|473.89|469.79|12
1633707190000|2021-10-08 15:33:10|473.88|469.78|473.92|469.82|474.09|469.99|473.86|469.76|15
1633707200000|2021-10-08 15:33:20|474.05|469.95|473.88|469.78|474.05|469.95|473.88|469.78|11
1633707210000|2021-10-08 15:33:30|473.87|469.77|473.84|469.74|473.94|469.84|473.84|469.74|9
1633707220000|2021-10-08 15:33:40|473.85|469.75|473.93|469.83|473.96|469.86|473.8|469.7|14
1633707230000|2021-10-08 15:33:50|473.94|469.84|474.1|470|474.15|470.05|473.94|469.84|19
1633707240000|2021-10-08 15:34:00|474.12|470.02|474.31|470.21|474.32|470.22|474.12|470.02|6
1633707250000|2021-10-08 15:34:10|474.25|470.15|474.18|470.08|474.31|470.21|474.17|470.07|11
1633707260000|2021-10-08 15:34:20|474.19|470.09|474.01|469.91|474.19|470.09|474.01|469.91|13
1633707270000|2021-10-08 15:34:30|474.03|469.93|473.97|469.87|474.17|470.07|473.97|469.87|10
1633707280000|2021-10-08 15:34:40|474.04|469.94|473.79|469.69|474.04|469.94|473.78|469.68|14
1633707290000|2021-10-08 15:34:50|473.8|469.7|473.76|469.66|473.8|469.7|473.73|469.63|8
1633707300000|2021-10-08 15:35:00|473.74|469.64|472.74|468.64|473.74|469.64|472.7|468.6|34
1633707310000|2021-10-08 15:35:10|472.73|468.63|472.88|468.78|472.98|468.88|472.65|468.55|19
1633707320000|2021-10-08 15:35:20|472.92|468.82|472.99|468.89|473.11|469.01|472.92|468.82|24
1633707330000|2021-10-08 15:35:30|473|468.9|472.94|468.84|473.11|469.01|472.94|468.84|18
1633707340000|2021-10-08 15:35:40|472.93|468.83|472.8|468.7|472.94|468.84|472.78|468.68|16
1633707350000|2021-10-08 15:35:50|472.76|468.66|472.69|468.59|472.85|468.75|472.64|468.54|23
1633707360000|2021-10-08 15:36:00|472.63|468.53|472.56|468.46|472.65|468.55|472.43|468.33|29
1633707370000|2021-10-08 15:36:10|472.61|468.51|472.41|468.31|472.61|468.51|472.4|468.3|25
1633707380000|2021-10-08 15:36:20|472.4|468.3|472.49|468.39|472.5|468.4|472.4|468.3|15
1633707390000|2021-10-08 15:36:30|472.5|468.4|472.63|468.53|472.64|468.54|472.26|468.16|21
1633707400000|2021-10-08 15:36:40|472.6|468.5|472.84|468.74|472.88|468.78|472.6|468.5|18
1633707410000|2021-10-08 15:36:50|472.83|468.73|472.72|468.62|472.84|468.74|472.68|468.58|22
1633707420000|2021-10-08 15:37:00|472.71|468.61|472.57|468.47|472.71|468.61|472.4|468.3|24
1633707430000|2021-10-08 15:37:10|472.54|468.44|472.44|468.34|472.58|468.48|472.44|468.34|15
1633707440000|2021-10-08 15:37:20|472.41|468.31|472.39|468.29|472.54|468.44|472.32|468.22|21
1633707450000|2021-10-08 15:37:30|472.32|468.22|472.42|468.32|472.46|468.36|472.3|468.2|15
1633707460000|2021-10-08 15:37:40|472.41|468.31|472.62|468.52|472.64|468.54|472.41|468.31|20
1633707470000|2021-10-08 15:37:50|472.63|468.53|472.74|468.64|472.74|468.64|472.53|468.43|20
1633707480000|2021-10-08 15:38:00|472.73|468.63|472.63|468.53|472.74|468.64|472.6|468.5|17
1633707490000|2021-10-08 15:38:10|472.6|468.5|472.71|468.61|472.79|468.69|472.6|468.5|20
1633707500000|2021-10-08 15:38:20|472.77|468.67|472.47|468.37|472.78|468.68|472.47|468.37|17
1633707510000|2021-10-08 15:38:30|472.51|468.41|472.68|468.58|472.68|468.58|472.45|468.35|18
1633707520000|2021-10-08 15:38:40|472.67|468.57|472.73|468.63|472.74|468.64|472.62|468.52|10
1633707530000|2021-10-08 15:38:50|472.77|468.67|472.69|468.59|472.8|468.7|472.67|468.57|15
1633707540000|2021-10-08 15:39:00|472.7|468.6|472.75|468.65|472.78|468.68|472.69|468.59|25
1633707550000|2021-10-08 15:39:10|472.74|468.64|472.74|468.64|472.78|468.68|472.71|468.61|14
1633707560000|2021-10-08 15:39:20|472.72|468.62|472.77|468.67|472.8|468.7|472.71|468.61|12
1633707570000|2021-10-08 15:39:30|472.73|468.63|472.72|468.62|472.79|468.69|472.66|468.56|20
1633707580000|2021-10-08 15:39:40|472.75|468.65|472.83|468.73|472.83|468.73|472.71|468.61|14
1633707590000|2021-10-08 15:39:50|472.82|468.72|472.8|468.7|472.82|468.72|472.75|468.65|15
1633707600000|2021-10-08 15:40:00|472.75|468.65|472.74|468.64|472.77|468.67|472.69|468.59|13
1633707610000|2021-10-08 15:40:10|472.73|468.63|472.83|468.73|472.86|468.76|472.71|468.61|16
1633707620000|2021-10-08 15:40:20|472.84|468.74|472.82|468.72|472.86|468.76|472.82|468.72|13
1633707630000|2021-10-08 15:40:30|472.81|468.71|472.76|468.66|472.84|468.74|472.76|468.66|11
1633707640000|2021-10-08 15:40:40|472.79|468.69|472.82|468.72|472.82|468.72|472.79|468.69|5
1633707650000|2021-10-08 15:40:50|472.86|468.76|472.69|468.59|472.87|468.77|472.69|468.59|25
1633707660000|2021-10-08 15:41:00|472.68|468.58|472.67|468.57|472.76|468.66|472.67|468.57|10
1633707670000|2021-10-08 15:41:10|472.64|468.54|472.57|468.47|472.64|468.54|472.52|468.42|16
1633707680000|2021-10-08 15:41:20|472.5|468.4|472.75|468.65|472.75|468.65|472.5|468.4|22
1633707690000|2021-10-08 15:41:30|472.76|468.66|472.73|468.63|472.78|468.68|472.71|468.61|10
1633707700000|2021-10-08 15:41:40|472.75|468.65|472.88|468.78|472.88|468.78|472.73|468.63|13
1633707710000|2021-10-08 15:41:50|472.89|468.79|473|468.9|473|468.9|472.89|468.79|10
1633707720000|2021-10-08 15:42:00|472.99|468.89|472.92|468.82|472.99|468.89|472.9|468.8|7
1633707730000|2021-10-08 15:42:10|472.91|468.81|472.71|468.61|472.92|468.82|472.71|468.61|12
1633707740000|2021-10-08 15:42:20|472.6|468.5|472.39|468.29|472.6|468.5|472.34|468.24|20
1633707750000|2021-10-08 15:42:30|472.37|468.27|472.48|468.38|472.48|468.38|472.32|468.22|13
1633707760000|2021-10-08 15:42:40|472.47|468.37|472.45|468.35|472.54|468.44|472.45|468.35|14
1633707770000|2021-10-08 15:42:50|472.46|468.36|472.58|468.48|472.59|468.49|472.43|468.33|14
1633707780000|2021-10-08 15:43:00|472.59|468.49|472.42|468.32|472.59|468.49|472.42|468.32|17
1633707790000|2021-10-08 15:43:10|472.41|468.31|472.47|468.37|472.48|468.38|472.39|468.29|19
1633707800000|2021-10-08 15:43:20|472.49|468.39|472.55|468.45|472.61|468.51|472.47|468.37|20
1633707810000|2021-10-08 15:43:30|472.52|468.42|472.49|468.39|472.58|468.48|472.49|468.39|16
1633707820000|2021-10-08 15:43:40|472.45|468.35|471.98|467.88|472.45|468.35|471.94|467.84|27
1633707830000|2021-10-08 15:43:50|471.99|467.89|472.16|468.06|472.34|468.24|471.99|467.89|20
1633707840000|2021-10-08 15:44:00|472.1|468|471.99|467.89|472.12|468.02|471.92|467.82|22
1633707850000|2021-10-08 15:44:10|472.02|467.92|472.17|468.07|472.18|468.08|472.01|467.91|22
1633707860000|2021-10-08 15:44:20|472.18|468.08|472.09|467.99|472.28|468.18|472.09|467.99|22
1633707870000|2021-10-08 15:44:30|472.08|467.98|471.9|467.8|472.1|468|471.9|467.8|14
1633707880000|2021-10-08 15:44:40|471.89|467.79|471.8|467.7|471.9|467.8|471.8|467.7|12
1633707890000|2021-10-08 15:44:50|471.81|467.71|471.44|467.34|471.81|467.71|471.23|467.13|22
1633707900000|2021-10-08 15:45:00|471.45|467.35|471.36|467.26|471.56|467.46|471.36|467.26|24
1633707910000|2021-10-08 15:45:10|471.35|467.25|471.56|467.46|471.58|467.48|471.21|467.11|20
1633707920000|2021-10-08 15:45:20|471.54|467.44|472.01|467.91|472.02|467.92|471.51|467.41|24
1633707930000|2021-10-08 15:45:30|471.95|467.85|472.1|468|472.1|468|471.9|467.8|18
1633707940000|2021-10-08 15:45:40|472.11|468.01|472.48|468.38|472.48|468.38|472.11|468.01|23
1633707950000|2021-10-08 15:45:50|472.49|468.39|472.49|468.39|472.61|468.51|472.45|468.35|22
1633707960000|2021-10-08 15:46:00|472.44|468.34|472.3|468.2|472.44|468.34|472.3|468.2|18
1633707970000|2021-10-08 15:46:10|472.37|468.27|472.49|468.39|472.49|468.39|472.3|468.2|21
1633707980000|2021-10-08 15:46:20|472.44|468.34|472.52|468.42|472.59|468.49|472.42|468.32|17
1633707990000|2021-10-08 15:46:30|472.55|468.45|472.68|468.58|472.73|468.63|472.55|468.45|20
1633708000000|2021-10-08 15:46:40|472.67|468.57|472.67|468.57|472.69|468.59|472.62|468.52|19
1633708010000|2021-10-08 15:46:50|472.66|468.56|472.64|468.54|472.72|468.62|472.64|468.54|18
1633708020000|2021-10-08 15:47:00|472.65|468.55|472.61|468.51|472.65|468.55|472.6|468.5|14
1633708030000|2021-10-08 15:47:10|472.6|468.5|472.64|468.54|472.65|468.55|472.6|468.5|12
1633708040000|2021-10-08 15:47:20|472.65|468.55|472.5|468.4|472.66|468.56|472.48|468.38|19
1633708050000|2021-10-08 15:47:30|472.52|468.42|472.47|468.37|472.52|468.42|472.46|468.36|16
1633708060000|2021-10-08 15:47:40|472.48|468.38|472.4|468.3|472.48|468.38|472.4|468.3|7
1633708070000|2021-10-08 15:47:50|472.42|468.32|472.4|468.3|472.48|468.38|472.4|468.3|13
1633708080000|2021-10-08 15:48:00|472.42|468.32|472.4|468.3|472.43|468.33|472.4|468.3|13
1633708090000|2021-10-08 15:48:10|472.41|468.31|472.52|468.42|472.65|468.55|472.41|468.31|15
1633708100000|2021-10-08 15:48:20|472.5|468.4|472.15|468.05|472.5|468.4|472.15|468.05|22
1633708110000|2021-10-08 15:48:30|472.12|468.02|472.2|468.1|472.22|468.12|472.08|467.98|16
1633708120000|2021-10-08 15:48:40|472.3|468.2|472.31|468.21|472.37|468.27|472.3|468.2|13
1633708130000|2021-10-08 15:48:50|472.32|468.22|472.48|468.38|472.52|468.42|472.32|468.22|20
1633708140000|2021-10-08 15:49:00|472.49|468.39|472.34|468.24|472.49|468.39|472.34|468.24|13
1633708150000|2021-10-08 15:49:10|472.33|468.23|472.42|468.32|472.42|468.32|472.25|468.15|17
1633708160000|2021-10-08 15:49:20|472.41|468.31|471.7|467.6|472.41|468.31|471.61|467.51|32
1633708170000|2021-10-08 15:49:30|471.78|467.68|471.55|467.45|471.78|467.68|471.45|467.35|30
1633708180000|2021-10-08 15:49:40|471.56|467.46|471.71|467.61|471.71|467.61|471.54|467.44|19
1633708190000|2021-10-08 15:49:50|471.78|467.68|471.82|467.72|471.9|467.8|471.78|467.68|16
1633708200000|2021-10-08 15:50:00|471.84|467.74|471.94|467.84|472.05|467.95|471.75|467.65|17
1633708210000|2021-10-08 15:50:10|471.93|467.83|471.86|467.76|471.94|467.84|471.79|467.69|16
1633708220000|2021-10-08 15:50:20|471.9|467.8|471.83|467.73|471.91|467.81|471.83|467.73|15
1633708230000|2021-10-08 15:50:30|471.89|467.79|471.96|467.86|472.04|467.94|471.89|467.79|18
1633708240000|2021-10-08 15:50:40|471.98|467.88|472.29|468.19|472.36|468.26|471.98|467.88|16
1633708250000|2021-10-08 15:50:50|472.32|468.22|472.17|468.07|472.36|468.26|472.16|468.06|16
1633708260000|2021-10-08 15:51:00|472.21|468.11|472.21|468.11|472.25|468.15|472.18|468.08|14
1633708270000|2021-10-08 15:51:10|472.2|468.1|471.9|467.8|472.2|468.1|471.9|467.8|11
1633708280000|2021-10-08 15:51:20|471.93|467.83|471.81|467.71|471.99|467.89|471.8|467.7|11
1633708290000|2021-10-08 15:51:30|471.8|467.7|471.87|467.77|471.96|467.86|471.8|467.7|13
1633708300000|2021-10-08 15:51:40|471.9|467.8|471.91|467.81|471.92|467.82|471.75|467.65|23
1633708310000|2021-10-08 15:51:50|471.9|467.8|472.09|467.99|472.09|467.99|471.9|467.8|11
1633708320000|2021-10-08 15:52:00|472.1|468|472.12|468.02|472.19|468.09|472.09|467.99|18
1633708330000|2021-10-08 15:52:10|472.11|468.01|472.29|468.19|472.29|468.19|472.11|468.01|9
1633708340000|2021-10-08 15:52:20|472.28|468.18|472.21|468.11|472.31|468.21|472.21|468.11|9
1633708350000|2021-10-08 15:52:30|472.2|468.1|472.19|468.09|472.23|468.13|472.17|468.07|15
1633708360000|2021-10-08 15:52:40|472.15|468.05|472.2|468.1|472.23|468.13|472.15|468.05|21
1633708370000|2021-10-08 15:52:50|472.27|468.17|472.41|468.31|472.43|468.33|472.27|468.17|19
1633708380000|2021-10-08 15:53:00|472.42|468.32|472.39|468.29|472.42|468.32|472.39|468.29|4
1633708390000|2021-10-08 15:53:10|472.38|468.28|472.88|468.78|472.91|468.81|472.37|468.27|15
1633708400000|2021-10-08 15:53:20|472.89|468.79|472.96|468.86|473.02|468.92|472.87|468.77|15
1633708410000|2021-10-08 15:53:30|472.84|468.74|472.77|468.67|472.87|468.77|472.77|468.67|14
1633708420000|2021-10-08 15:53:40|472.72|468.62|472.5|468.4|472.73|468.63|472.5|468.4|11
1633708430000|2021-10-08 15:53:50|472.53|468.43|472.59|468.49|472.6|468.5|472.53|468.43|7
1633708440000|2021-10-08 15:54:00|472.55|468.45|472.5|468.4|472.56|468.46|472.5|468.4|4
1633708450000|2021-10-08 15:54:10|472.53|468.43|472.35|468.25|472.58|468.48|472.35|468.25|12
1633708460000|2021-10-08 15:54:20|472.4|468.3|472.31|468.21|472.41|468.31|472.31|468.21|13
1633708470000|2021-10-08 15:54:30|472.32|468.22|472.35|468.25|472.35|468.25|472.32|468.22|2
1633708480000|2021-10-08 15:54:40|472.37|468.27|472.33|468.23|472.38|468.28|472.33|468.23|16
1633708490000|2021-10-08 15:54:50|472.32|468.22|472.41|468.31|472.41|468.31|472.26|468.16|11
1633708500000|2021-10-08 15:55:00|472.4|468.3|472.37|468.27|472.42|468.32|472.36|468.26|13
1633708510000|2021-10-08 15:55:10|472.36|468.26|472.54|468.44|472.55|468.45|472.32|468.22|17
1633708520000|2021-10-08 15:55:20|472.49|468.39|472.58|468.48|472.58|468.48|472.49|468.39|9
1633708530000|2021-10-08 15:55:30|472.59|468.49|472.81|468.71|472.82|468.72|472.5|468.4|18
1633708540000|2021-10-08 15:55:40|472.82|468.72|473.33|469.23|473.4|469.3|472.81|468.71|18
1633708550000|2021-10-08 15:55:50|473.29|469.19|472.82|468.72|473.29|469.19|472.78|468.68|18
1633708560000|2021-10-08 15:56:00|472.8|468.7|472.8|468.7|472.83|468.73|472.75|468.65|22
1633708570000|2021-10-08 15:56:10|472.83|468.73|473.1|469|473.14|469.04|472.83|468.73|12
1633708580000|2021-10-08 15:56:20|473.16|469.06|473.2|469.1|473.24|469.14|473.16|469.06|17
1633708590000|2021-10-08 15:56:30|473.21|469.11|473.2|469.1|473.36|469.26|473.2|469.1|16
1633708600000|2021-10-08 15:56:40|473.17|469.07|473.07|468.97|473.2|469.1|473.06|468.96|5
1633708610000|2021-10-08 15:56:50|473.1|469|472.65|468.55|473.15|469.05|472.65|468.55|15
1633708620000|2021-10-08 15:57:00|472.66|468.56|472.47|468.37|472.66|468.56|472.47|468.37|15
1633708630000|2021-10-08 15:57:10|472.44|468.34|472.74|468.64|472.74|468.64|472.41|468.31|13
1633708640000|2021-10-08 15:57:20|472.75|468.65|472.78|468.68|472.78|468.68|472.74|468.64|5
1633708650000|2021-10-08 15:57:30|472.72|468.62|472.77|468.67|472.79|468.69|472.72|468.62|15
1633708660000|2021-10-08 15:57:40|472.78|468.68|472.61|468.51|472.79|468.69|472.61|468.51|12
1633708670000|2021-10-08 15:57:50|472.6|468.5|472.62|468.52|472.62|468.52|472.56|468.46|13
1633708680000|2021-10-08 15:58:00|472.66|468.56|472.62|468.52|472.76|468.66|472.62|468.52|18
1633708690000|2021-10-08 15:58:10|472.63|468.53|472.71|468.61|472.77|468.67|472.63|468.53|18
1633708700000|2021-10-08 15:58:20|472.73|468.63|473.12|469.02|473.26|469.16|472.71|468.61|28
1633708710000|2021-10-08 15:58:30|473.15|469.05|473.08|468.98|473.15|469.05|473.07|468.97|5
1633708720000|2021-10-08 15:58:40|473.07|468.97|473.14|469.04|473.16|469.06|473.02|468.92|11
1633708730000|2021-10-08 15:58:50|473.19|469.09|473.26|469.16|473.39|469.29|473.1|469|24
1633708740000|2021-10-08 15:59:00|473.25|469.15|473.17|469.07|473.26|469.16|473.16|469.06|9
1633708750000|2021-10-08 15:59:10|473.18|469.08|473.15|469.05|473.22|469.12|473.15|469.05|13
1633708760000|2021-10-08 15:59:20|473.17|469.07|473.4|469.3|473.45|469.35|473.13|469.03|16
1633708770000|2021-10-08 15:59:30|473.39|469.29|473.12|469.02|473.44|469.34|473.12|469.02|22
1633708780000|2021-10-08 15:59:40|473.14|469.04|473.5|469.4|473.5|469.4|473.14|469.04|20
1633708790000|2021-10-08 15:59:50|473.49|469.39|473.15|469.05|473.56|469.46|473.15|469.05|19
1633708800000|2021-10-08 16:00:00|473.16|469.06|473.14|469.04|473.17|469.07|473.11|469.01|8
1633708810000|2021-10-08 16:00:10|473.15|469.05|473.25|469.15|473.29|469.19|473.15|469.05|21
1633708820000|2021-10-08 16:00:20|473.26|469.16|473.18|469.08|473.34|469.24|473.17|469.07|23
1633708830000|2021-10-08 16:00:30|473.2|469.1|473.17|469.07|473.28|469.18|473.17|469.07|12
1633708840000|2021-10-08 16:00:40|473.16|469.06|473.21|469.11|473.23|469.13|473.16|469.06|14
1633708850000|2021-10-08 16:00:50|473.25|469.15|473.24|469.14|473.26|469.16|473.24|469.14|6
1633708860000|2021-10-08 16:01:00|473.2|469.1|473.04|468.94|473.2|469.1|473.04|468.94|9
1633708870000|2021-10-08 16:01:10|473.03|468.93|473.06|468.96|473.06|468.96|472.96|468.86|16
1633708880000|2021-10-08 16:01:20|473.1|469|473.06|468.96|473.15|469.05|473.06|468.96|11
1633708890000|2021-10-08 16:01:30|473.04|468.94|473.11|469.01|473.25|469.15|473.02|468.92|18
1633708900000|2021-10-08 16:01:40|473.1|469|472.97|468.87|473.12|469.02|472.97|468.87|21
1633708910000|2021-10-08 16:01:50|472.96|468.86|472.98|468.88|472.98|468.88|472.78|468.68|22
1633708920000|2021-10-08 16:02:00|472.91|468.81|473|468.9|473.06|468.96|472.91|468.81|15
1633708930000|2021-10-08 16:02:10|472.98|468.88|472.79|468.69|473|468.9|472.75|468.65|20
1633708940000|2021-10-08 16:02:20|472.73|468.63|472.71|468.61|472.8|468.7|472.64|468.54|23
1633708950000|2021-10-08 16:02:30|472.68|468.58|472.4|468.3|472.69|468.59|472.37|468.27|22
1633708960000|2021-10-08 16:02:40|472.37|468.27|472.3|468.2|472.4|468.3|472.3|468.2|22
1633708970000|2021-10-08 16:02:50|472.31|468.21|472.32|468.22|472.41|468.31|472.3|468.2|13
1633708980000|2021-10-08 16:03:00|472.31|468.21|472.6|468.5|472.6|468.5|472.31|468.21|15
1633708990000|2021-10-08 16:03:10|472.61|468.51|472.42|468.32|472.61|468.51|472.4|468.3|19
1633709000000|2021-10-08 16:03:20|472.45|468.35|472.77|468.67|472.79|468.69|472.44|468.34|19
1633709010000|2021-10-08 16:03:30|472.81|468.71|473.02|468.92|473.02|468.92|472.79|468.69|20
1633709020000|2021-10-08 16:03:40|473|468.9|472.85|468.75|473|468.9|472.85|468.75|10
1633709030000|2021-10-08 16:03:50|472.83|468.73|472.8|468.7|472.87|468.77|472.76|468.66|15
1633709040000|2021-10-08 16:04:00|472.77|468.67|472.75|468.65|472.78|468.68|472.72|468.62|10
1633709050000|2021-10-08 16:04:10|472.78|468.68|472.75|468.65|472.78|468.68|472.7|468.6|14
1633709060000|2021-10-08 16:04:20|472.76|468.66|472.92|468.82|472.94|468.84|472.76|468.66|15
1633709070000|2021-10-08 16:04:30|472.88|468.78|472.94|468.84|472.98|468.88|472.88|468.78|21
1633709080000|2021-10-08 16:04:40|472.9|468.8|473.14|469.04|473.2|469.1|472.9|468.8|23
1633709090000|2021-10-08 16:04:50|473.16|469.06|472.64|468.54|473.2|469.1|472.64|468.54|25
1633709100000|2021-10-08 16:05:00|472.65|468.55|472.52|468.42|472.71|468.61|472.45|468.35|18
1633709110000|2021-10-08 16:05:10|472.5|468.4|472.74|468.64|472.75|468.65|472.5|468.4|24
1633709120000|2021-10-08 16:05:20|472.75|468.65|472.49|468.39|472.75|468.65|472.48|468.38|16
1633709130000|2021-10-08 16:05:30|472.5|468.4|472.61|468.51|472.61|468.51|472.5|468.4|14
1633709140000|2021-10-08 16:05:40|472.6|468.5|472.48|468.38|472.6|468.5|472.46|468.36|13
1633709150000|2021-10-08 16:05:50|472.47|468.37|472.5|468.4|472.55|468.45|472.46|468.36|9
1633709160000|2021-10-08 16:06:00|472.48|468.38|472.58|468.48|472.6|468.5|472.47|468.37|11
1633709170000|2021-10-08 16:06:10|472.57|468.47|472.39|468.29|472.57|468.47|472.35|468.25|9
1633709180000|2021-10-08 16:06:20|472.4|468.3|472.25|468.15|472.4|468.3|472.25|468.15|11
1633709190000|2021-10-08 16:06:30|472.28|468.18|472.33|468.23|472.37|468.27|472.27|468.17|16
1633709200000|2021-10-08 16:06:40|472.28|468.18|472.4|468.3|472.41|468.31|472.27|468.17|10
1633709210000|2021-10-08 16:06:50|472.41|468.31|472.21|468.11|472.45|468.35|472.19|468.09|23
1633709220000|2021-10-08 16:07:00|472.22|468.12|472.2|468.1|472.22|468.12|472.17|468.07|12
1633709230000|2021-10-08 16:07:10|472.19|468.09|472.34|468.24|472.34|468.24|472.08|467.98|12
1633709240000|2021-10-08 16:07:20|472.3|468.2|472.15|468.05|472.33|468.23|472.15|468.05|19
1633709250000|2021-10-08 16:07:30|472.14|468.04|472.17|468.07|472.17|468.07|472.14|468.04|6
1633709260000|2021-10-08 16:07:40|472.16|468.06|472|467.9|472.18|468.08|471.98|467.88|18
1633709270000|2021-10-08 16:07:50|471.97|467.87|471.92|467.82|471.97|467.87|471.91|467.81|23
1633709280000|2021-10-08 16:08:00|471.93|467.83|471.9|467.8|471.94|467.84|471.85|467.75|16
1633709290000|2021-10-08 16:08:10|471.91|467.81|472.03|467.93|472.04|467.94|471.91|467.81|13
1633709300000|2021-10-08 16:08:20|472.04|467.94|472.2|468.1|472.21|468.11|472|467.9|18
1633709310000|2021-10-08 16:08:30|472.21|468.11|472.27|468.17|472.35|468.25|472.21|468.11|11
1633709320000|2021-10-08 16:08:40|472.26|468.16|472.19|468.09|472.26|468.16|472.17|468.07|21
1633709330000|2021-10-08 16:08:50|472.18|468.08|472.13|468.03|472.21|468.11|472|467.9|18
1633709340000|2021-10-08 16:09:00|472.14|468.04|472.14|468.04|472.15|468.05|472.11|468.01|8
1633709350000|2021-10-08 16:09:10|472.15|468.05|472.13|468.03|472.19|468.09|472.11|468.01|17
1633709360000|2021-10-08 16:09:20|472.18|468.08|472.1|468|472.18|468.08|472.1|468|6
1633709370000|2021-10-08 16:09:30|472.05|467.95|472.01|467.91|472.05|467.95|472.01|467.91|3
1633709380000|2021-10-08 16:09:40|472|467.9|472|467.9|472|467.9|471.98|467.88|6
1633709390000|2021-10-08 16:09:50|471.98|467.88|471.9|467.8|471.98|467.88|471.87|467.77|10
1633709400000|2021-10-08 16:10:00|471.88|467.78|471.9|467.8|471.9|467.8|471.85|467.75|4
1633709410000|2021-10-08 16:10:10|471.86|467.76|471.68|467.58|471.9|467.8|471.61|467.51|10
1633709420000|2021-10-08 16:10:20|471.67|467.57|471.48|467.38|471.67|467.57|471.48|467.38|16
1633709430000|2021-10-08 16:10:30|471.46|467.36|471.39|467.29|471.47|467.37|471.39|467.29|15
1633709440000|2021-10-08 16:10:40|471.38|467.28|471.42|467.32|471.44|467.34|471.34|467.24|18
1633709450000|2021-10-08 16:10:50|471.41|467.31|471.42|467.32|471.42|467.32|471.41|467.31|2
1633709460000|2021-10-08 16:11:00|471.41|467.31|471.42|467.32|471.49|467.39|471.41|467.31|8
1633709470000|2021-10-08 16:11:10|471.43|467.33|471.61|467.51|471.62|467.52|471.43|467.33|10
1633709480000|2021-10-08 16:11:20|471.62|467.52|471.7|467.6|471.78|467.68|471.62|467.52|15
1633709490000|2021-10-08 16:11:30|471.73|467.63|471.63|467.53|471.73|467.63|471.63|467.53|7
1633709500000|2021-10-08 16:11:40|471.6|467.5|471.48|467.38|471.6|467.5|471.46|467.36|12
1633709510000|2021-10-08 16:11:50|471.51|467.41|471.51|467.41|471.52|467.42|471.4|467.3|19
1633709520000|2021-10-08 16:12:00|471.49|467.39|471.43|467.33|471.55|467.45|471.43|467.33|17
1633709530000|2021-10-08 16:12:10|471.51|467.41|471.69|467.59|471.71|467.61|471.51|467.41|18
1633709540000|2021-10-08 16:12:20|471.7|467.6|471.98|467.88|471.98|467.88|471.7|467.6|17
1633709550000|2021-10-08 16:12:30|471.92|467.82|471.93|467.83|471.93|467.83|471.92|467.82|2
1633709560000|2021-10-08 16:12:40|471.95|467.85|471.9|467.8|471.95|467.85|471.9|467.8|6
1633709570000|2021-10-08 16:12:50|471.91|467.81|472|467.9|472.14|468.04|471.9|467.8|18
1633709580000|2021-10-08 16:13:00|472.01|467.91|472.02|467.92|472.03|467.93|472|467.9|5
1633709590000|2021-10-08 16:13:10|472.03|467.93|472.11|468.01|472.13|468.03|472.03|467.93|14
1633709600000|2021-10-08 16:13:20|472.1|468|472.12|468.02|472.12|468.02|472.1|468|4
1633709610000|2021-10-08 16:13:30|472.11|468.01|472.09|467.99|472.12|468.02|472.04|467.94|15
1633709620000|2021-10-08 16:13:40|472.1|468|472.3|468.2|472.31|468.21|472.1|468|11
1633709630000|2021-10-08 16:13:50|472.34|468.24|472.24|468.14|472.34|468.24|472.22|468.12|8
1633709640000|2021-10-08 16:14:00|472.23|468.13|472.2|468.1|472.26|468.16|472.2|468.1|7
1633709650000|2021-10-08 16:14:10|472.21|468.11|472.22|468.12|472.22|468.12|472.2|468.1|4
1633709660000|2021-10-08 16:14:20|472.21|468.11|472.1|468|472.21|468.11|472.1|468|8
1633709670000|2021-10-08 16:14:30|472.11|468.01|472.11|468.01|472.14|468.04|472.1|468|11
1633709680000|2021-10-08 16:14:40|472.12|468.02|472.1|468|472.12|468.02|472.1|468|5
1633709690000|2021-10-08 16:14:50|472.11|468.01|472.1|468|472.14|468.04|472.1|468|7
1633709700000|2021-10-08 16:15:00|472.14|468.04|472|467.9|472.14|468.04|471.9|467.8|12
1633709710000|2021-10-08 16:15:10|471.95|467.85|471.86|467.76|472|467.9|471.86|467.76|13
1633709720000|2021-10-08 16:15:20|471.89|467.79|471.84|467.74|471.9|467.8|471.84|467.74|8
1633709730000|2021-10-08 16:15:30|471.86|467.76|472.32|468.22|472.32|468.22|471.84|467.74|12
1633709740000|2021-10-08 16:15:40|472.27|468.17|472.15|468.05|472.27|468.17|472.14|468.04|8
1633709750000|2021-10-08 16:15:50|472.25|468.15|472.27|468.17|472.31|468.21|472.25|468.15|8
1633709760000|2021-10-08 16:16:00|472.3|468.2|472.4|468.3|472.4|468.3|472.3|468.2|4
1633709770000|2021-10-08 16:16:10|472.42|468.32|472.62|468.52|472.62|468.52|472.4|468.3|20
1633709780000|2021-10-08 16:16:20|472.63|468.53|472.7|468.6|472.8|468.7|472.6|468.5|22
1633709790000|2021-10-08 16:16:30|472.67|468.57|472.8|468.7|472.8|468.7|472.67|468.57|9
1633709800000|2021-10-08 16:16:40|472.78|468.68|472.83|468.73|472.83|468.73|472.78|468.68|4
1633709810000|2021-10-08 16:16:50|472.84|468.74|472.83|468.73|472.84|468.74|472.81|468.71|5
1633709820000|2021-10-08 16:17:00|472.9|468.8|473.11|469.01|473.11|469.01|472.84|468.74|20
1633709830000|2021-10-08 16:17:10|473.15|469.05|473.2|469.1|473.2|469.1|473.1|469|12
1633709840000|2021-10-08 16:17:20|473.19|469.09|473.2|469.1|473.2|469.1|473.19|469.09|4
1633709850000|2021-10-08 16:17:30|473.17|469.07|472.85|468.75|473.18|469.08|472.85|468.75|14
1633709860000|2021-10-08 16:17:40|472.86|468.76|472.9|468.8|472.9|468.8|472.81|468.71|7
1633709870000|2021-10-08 16:17:50|472.89|468.79|472.8|468.7|472.9|468.8|472.8|468.7|10
1633709880000|2021-10-08 16:18:00|472.83|468.73|472.8|468.7|472.88|468.78|472.8|468.7|9
1633709890000|2021-10-08 16:18:10|472.81|468.71|472.85|468.75|472.9|468.8|472.81|468.71|7
1633709900000|2021-10-08 16:18:20|472.83|468.73|472.8|468.7|472.83|468.73|472.8|468.7|4
1633709910000|2021-10-08 16:18:30|472.84|468.74|472.87|468.77|472.87|468.77|472.84|468.74|2
1633709920000|2021-10-08 16:18:40|472.91|468.81|472.89|468.79|472.91|468.81|472.86|468.76|5
1633709930000|2021-10-08 16:18:50|472.88|468.78|472.9|468.8|472.94|468.84|472.85|468.75|16
1633709940000|2021-10-08 16:19:00|472.89|468.79|472.7|468.6|472.9|468.8|472.7|468.6|9
1633709950000|2021-10-08 16:19:10|472.69|468.59|472.7|468.6|472.7|468.6|472.69|468.59|2
1633709960000|2021-10-08 16:19:20|472.68|468.58|472.56|468.46|472.68|468.58|472.56|468.46|8
1633709970000|2021-10-08 16:19:30|472.53|468.43|472.5|468.4|472.61|468.51|472.5|468.4|19
1633709980000|2021-10-08 16:19:40|472.46|468.36|472.51|468.41|472.62|468.52|472.45|468.35|12
1633709990000|2021-10-08 16:19:50|472.53|468.43|472.43|468.33|472.53|468.43|472.2|468.1|14
1633710000000|2021-10-08 16:20:00|472.49|468.39|472.44|468.34|472.52|468.42|472.3|468.2|12
1633710010000|2021-10-08 16:20:10|472.41|468.31|472.54|468.44|472.57|468.47|472.4|468.3|8
1633710020000|2021-10-08 16:20:20|472.55|468.45|472.53|468.43|472.59|468.49|472.52|468.42|12
1633710030000|2021-10-08 16:20:30|472.52|468.42|472.46|468.36|472.55|468.45|472.46|468.36|11
1633710040000|2021-10-08 16:20:40|472.45|468.35|472.34|468.24|472.45|468.35|472.34|468.24|5
1633710050000|2021-10-08 16:20:50|472.3|468.2|472.3|468.2|472.3|468.2|472.3|468.2|1
1633710060000|2021-10-08 16:21:00|472.25|468.15|472.26|468.16|472.28|468.18|472.25|468.15|3
1633710070000|2021-10-08 16:21:10|472.28|468.18|472.26|468.16|472.29|468.19|472.24|468.14|10
1633710080000|2021-10-08 16:21:20|472.25|468.15|472.26|468.16|472.26|468.16|472.24|468.14|8
1633710090000|2021-10-08 16:21:30|472.24|468.14|472.2|468.1|472.29|468.19|472.2|468.1|8
1633710110000|2021-10-08 16:21:50|472.4|468.3|472.46|468.36|472.46|468.36|472.39|468.29|7
1633710120000|2021-10-08 16:22:00|472.5|468.4|472.25|468.15|472.5|468.4|472.25|468.15|12
1633710130000|2021-10-08 16:22:10|472.2|468.1|472.2|468.1|472.2|468.1|472.2|468.1|1
1633710140000|2021-10-08 16:22:20|472.18|468.08|472.26|468.16|472.26|468.16|472.18|468.08|3
1633710150000|2021-10-08 16:22:30|472.2|468.1|472.15|468.05|472.2|468.1|472.15|468.05|3
1633710160000|2021-10-08 16:22:40|472.1|468|471.93|467.83|472.11|468.01|471.93|467.83|14
1633710170000|2021-10-08 16:22:50|471.91|467.81|471.8|467.7|471.95|467.85|471.8|467.7|11
1633710180000|2021-10-08 16:23:00|471.7|467.6|471.54|467.44|471.79|467.69|471.39|467.29|24
1633710190000|2021-10-08 16:23:10|471.6|467.5|471.53|467.43|471.6|467.5|471.52|467.42|14
1633710200000|2021-10-08 16:23:20|471.56|467.46|472|467.9|472|467.9|471.55|467.45|16
1633710210000|2021-10-08 16:23:30|471.97|467.87|472|467.9|472|467.9|471.96|467.86|3
1633710220000|2021-10-08 16:23:40|471.96|467.86|471.91|467.81|471.96|467.86|471.91|467.81|6
1633710230000|2021-10-08 16:23:50|471.9|467.8|471.98|467.88|471.98|467.88|471.9|467.8|11
1633710240000|2021-10-08 16:24:00|471.96|467.86|471.96|467.86|471.97|467.87|471.95|467.85|4
1633710250000|2021-10-08 16:24:10|471.93|467.83|472.11|468.01|472.17|468.07|471.93|467.83|20
1633710260000|2021-10-08 16:24:20|472.1|468|472.25|468.15|472.25|468.15|472.1|468|10
1633710270000|2021-10-08 16:24:30|472.28|468.18|472.4|468.3|472.42|468.32|472.24|468.14|16
1633710280000|2021-10-08 16:24:40|472.41|468.31|472.7|468.6|472.7|468.6|472.4|468.3|22
1633710290000|2021-10-08 16:24:50|472.67|468.57|473.09|468.99|473.12|469.02|472.67|468.57|24
1633710300000|2021-10-08 16:25:00|473.05|468.95|473.1|469|473.15|469.05|472.91|468.81|22
1633710310000|2021-10-08 16:25:10|473.11|469.01|473.15|469.05|473.19|469.09|473.1|469|11
1633710320000|2021-10-08 16:25:20|473.16|469.06|472.82|468.72|473.17|469.07|472.8|468.7|13
1633710330000|2021-10-08 16:25:30|472.83|468.73|473.13|469.03|473.15|469.05|472.82|468.72|26
1633710340000|2021-10-08 16:25:40|473.12|469.02|473.43|469.33|473.44|469.34|473.12|469.02|21
1633710350000|2021-10-08 16:25:50|473.42|469.32|473.71|469.61|473.71|469.61|473.39|469.29|18
1633710360000|2021-10-08 16:26:00|473.69|469.59|474.43|470.33|474.43|470.33|473.69|469.59|14
1633710370000|2021-10-08 16:26:10|474.44|470.34|474.57|470.47|474.57|470.47|474.35|470.25|23
1633710380000|2021-10-08 16:26:20|474.58|470.48|474.4|470.3|474.6|470.5|474.4|470.3|21
1633710390000|2021-10-08 16:26:30|474.39|470.29|474.46|470.36|474.57|470.47|474.2|470.1|24
1633710400000|2021-10-08 16:26:40|474.45|470.35|474.9|470.8|474.9|470.8|474.35|470.25|25
1633710410000|2021-10-08 16:26:50|474.91|470.81|475.38|471.28|475.39|471.29|474.9|470.8|14
1633710420000|2021-10-08 16:27:00|475.37|471.27|475.36|471.26|475.4|471.3|475|470.9|22
1633710430000|2021-10-08 16:27:10|475.35|471.25|475.11|471.01|475.38|471.28|475.11|471.01|20
1633710440000|2021-10-08 16:27:20|475.12|471.02|474.98|470.88|475.15|471.05|474.97|470.87|22
1633710450000|2021-10-08 16:27:30|475.02|470.92|474.81|470.71|475.02|470.92|474.81|470.71|18
1633710460000|2021-10-08 16:27:40|474.76|470.66|474.57|470.47|474.79|470.69|474.57|470.47|17
1633710470000|2021-10-08 16:27:50|474.58|470.48|474.6|470.5|474.62|470.52|474.52|470.42|16
1633710480000|2021-10-08 16:28:00|474.59|470.49|474.48|470.38|474.61|470.51|474.48|470.38|11
1633710490000|2021-10-08 16:28:10|474.47|470.37|474.73|470.63|474.74|470.64|474.35|470.25|16
1633710500000|2021-10-08 16:28:20|474.71|470.61|474.79|470.69|474.8|470.7|474.62|470.52|15
1633710510000|2021-10-08 16:28:30|474.8|470.7|474.8|470.7|474.85|470.75|474.77|470.67|10
1633710520000|2021-10-08 16:28:40|474.81|470.71|474.82|470.72|474.82|470.72|474.81|470.71|2
1633710530000|2021-10-08 16:28:50|474.83|470.73|474.72|470.62|474.84|470.74|474.72|470.62|10
1633710540000|2021-10-08 16:29:00|474.71|470.61|474.7|470.6|474.71|470.61|474.55|470.45|21
1633710550000|2021-10-08 16:29:10|474.72|470.62|474.76|470.66|474.81|470.71|474.72|470.62|10
1633710560000|2021-10-08 16:29:20|474.74|470.64|474.75|470.65|474.84|470.74|474.74|470.64|8
1633710570000|2021-10-08 16:29:30|474.76|470.66|474.62|470.52|474.78|470.68|474.62|470.52|13
1633710580000|2021-10-08 16:29:40|474.6|470.5|474.35|470.25|474.61|470.51|474.33|470.23|16
1633710590000|2021-10-08 16:29:50|474.34|470.24|474.34|470.24|474.36|470.26|474.34|470.24|4
1633710600000|2021-10-08 16:30:00|474.33|470.23|474.3|470.2|474.33|470.23|474.29|470.19|11
1633710610000|2021-10-08 16:30:10|474.31|470.21|474.73|470.63|474.73|470.63|474.3|470.2|21
1633710620000|2021-10-08 16:30:20|474.71|470.61|474.8|470.7|474.8|470.7|474.71|470.61|11
1633710630000|2021-10-08 16:30:30|474.81|470.71|474.77|470.67|474.82|470.72|474.77|470.67|14
1633710640000|2021-10-08 16:30:40|474.75|470.65|474.8|470.7|474.8|470.7|474.75|470.65|7
1633710650000|2021-10-08 16:30:50|474.79|470.69|474.81|470.71|474.82|470.72|474.79|470.69|4
1633710660000|2021-10-08 16:31:00|474.83|470.73|475.11|471.01|475.11|471.01|474.83|470.73|11
1633710670000|2021-10-08 16:31:10|475.1|471|475.32|471.22|475.32|471.22|475.1|471|11
1633710680000|2021-10-08 16:31:20|475.33|471.23|475.33|471.23|475.36|471.26|475.32|471.22|10
1633710690000|2021-10-08 16:31:30|475.34|471.24|475.21|471.11|475.35|471.25|475.15|471.05|13
1633710700000|2021-10-08 16:31:40|475.18|471.08|475.35|471.25|475.35|471.25|475.06|470.96|20
1633710710000|2021-10-08 16:31:50|475.34|471.24|475.4|471.3|475.46|471.36|475.34|471.24|16
1633710720000|2021-10-08 16:32:00|475.41|471.31|475.39|471.29|475.45|471.35|475.3|471.2|14
1633710730000|2021-10-08 16:32:10|475.4|471.3|475.59|471.49|475.61|471.51|475.4|471.3|15
1633710740000|2021-10-08 16:32:20|475.6|471.5|475.56|471.46|475.6|471.5|475.54|471.44|8
1633710750000|2021-10-08 16:32:30|475.57|471.47|475.62|471.52|475.63|471.53|475.57|471.47|8
1633710760000|2021-10-08 16:32:40|475.63|471.53|475.66|471.56|475.66|471.56|475.63|471.53|8
1633710770000|2021-10-08 16:32:50|475.61|471.51|475.5|471.4|475.61|471.51|475.48|471.38|22
1633710780000|2021-10-08 16:33:00|475.48|471.38|475.63|471.53|475.64|471.54|475.46|471.36|14
1633710790000|2021-10-08 16:33:10|475.64|471.54|475.6|471.5|475.71|471.61|475.6|471.5|10
1633710800000|2021-10-08 16:33:20|475.55|471.45|475.43|471.33|475.55|471.45|475.43|471.33|8
1633710810000|2021-10-08 16:33:30|475.5|471.4|475.5|471.4|475.52|471.42|475.48|471.38|11
1633710820000|2021-10-08 16:33:40|475.53|471.43|475.6|471.5|475.65|471.55|475.5|471.4|12
1633710830000|2021-10-08 16:33:50|475.67|471.57|475.9|471.8|475.92|471.82|475.6|471.5|15
1633710840000|2021-10-08 16:34:00|475.87|471.77|475.9|471.8|475.9|471.8|475.69|471.59|10
1633710850000|2021-10-08 16:34:10|475.84|471.74|475.69|471.59|475.86|471.76|475.69|471.59|9
1633710860000|2021-10-08 16:34:20|475.72|471.62|475.74|471.64|475.85|471.75|475.7|471.6|10
1633710870000|2021-10-08 16:34:30|475.81|471.71|475.58|471.48|475.83|471.73|475.4|471.3|18
1633710880000|2021-10-08 16:34:40|475.59|471.49|475.46|471.36|475.59|471.49|475.45|471.35|9
1633710890000|2021-10-08 16:34:50|475.45|471.35|475.4|471.3|475.49|471.39|475.4|471.3|10
1633710900000|2021-10-08 16:35:00|475.36|471.26|475.03|470.93|475.39|471.29|475.03|470.93|21
1633710910000|2021-10-08 16:35:10|474.99|470.89|474.89|470.79|475.01|470.91|474.89|470.79|17
1633710920000|2021-10-08 16:35:20|474.9|470.8|474.8|470.7|474.91|470.81|474.68|470.58|21
1633710930000|2021-10-08 16:35:30|474.82|470.72|474.9|470.8|474.9|470.8|474.72|470.62|16
1633710940000|2021-10-08 16:35:40|474.85|470.75|474.87|470.77|474.94|470.84|474.85|470.75|7
1633710950000|2021-10-08 16:35:50|474.85|470.75|474.89|470.79|474.92|470.82|474.85|470.75|11
1633710960000|2021-10-08 16:36:00|474.87|470.77|474.9|470.8|474.93|470.83|474.87|470.77|5
1633710970000|2021-10-08 16:36:10|474.83|470.73|474.86|470.76|474.86|470.76|474.83|470.73|5
1633710980000|2021-10-08 16:36:20|474.83|470.73|474.95|470.85|474.95|470.85|474.83|470.73|10
1633710990000|2021-10-08 16:36:30|474.86|470.76|474.75|470.65|474.92|470.82|474.72|470.62|12
1633711000000|2021-10-08 16:36:40|474.72|470.62|474.73|470.63|474.73|470.63|474.65|470.55|9
1633711010000|2021-10-08 16:36:50|474.7|470.6|474.68|470.58|474.73|470.63|474.58|470.48|13
1633711020000|2021-10-08 16:37:00|474.69|470.59|474.72|470.62|474.72|470.62|474.61|470.51|12
1633711030000|2021-10-08 16:37:10|474.73|470.63|474.69|470.59|474.73|470.63|474.67|470.57|9
1633711040000|2021-10-08 16:37:20|474.67|470.57|474.63|470.53|474.67|470.57|474.62|470.52|4
1633711050000|2021-10-08 16:37:30|474.68|470.58|474.54|470.44|474.7|470.6|474.54|470.44|5
1633711060000|2021-10-08 16:37:40|474.51|470.41|474.48|470.38|474.53|470.43|474.37|470.27|26
1633711070000|2021-10-08 16:37:50|474.45|470.35|474.31|470.21|474.45|470.35|474.31|470.21|7
1633711080000|2021-10-08 16:38:00|474.32|470.22|474.35|470.25|474.42|470.32|474.31|470.21|5
1633711090000|2021-10-08 16:38:10|474.31|470.21|474.31|470.21|474.31|470.21|474.31|470.21|1
1633711100000|2021-10-08 16:38:20|474.29|470.19|474.36|470.26|474.36|470.26|474.29|470.19|9
1633711110000|2021-10-08 16:38:30|474.3|470.2|474.39|470.29|474.43|470.33|474.3|470.2|10
1633711120000|2021-10-08 16:38:40|474.41|470.31|474.62|470.52|474.66|470.56|474.39|470.29|17
1633711130000|2021-10-08 16:38:50|474.6|470.5|474.6|470.5|474.65|470.55|474.59|470.49|6
1633711140000|2021-10-08 16:39:00|474.63|470.53|474.62|470.52|474.64|470.54|474.57|470.47|8
1633711150000|2021-10-08 16:39:10|474.6|470.5|474.62|470.52|474.62|470.52|474.58|470.48|12
1633711160000|2021-10-08 16:39:20|474.63|470.53|474.67|470.57|474.67|470.57|474.63|470.53|4
1633711170000|2021-10-08 16:39:30|474.8|470.7|474.94|470.84|475|470.9|474.8|470.7|8
1633711180000|2021-10-08 16:39:40|474.99|470.89|475.02|470.92|475.02|470.92|474.96|470.86|7
1633711190000|2021-10-08 16:39:50|475.03|470.93|475.03|470.93|475.03|470.93|474.99|470.89|3
1633711200000|2021-10-08 16:40:00|474.97|470.87|474.71|470.61|474.97|470.87|474.71|470.61|19
1633711210000|2021-10-08 16:40:10|474.72|470.62|474.61|470.51|474.73|470.63|474.61|470.51|17
1633711220000|2021-10-08 16:40:20|474.65|470.55|474.78|470.68|474.78|470.68|474.64|470.54|12
1633711230000|2021-10-08 16:40:30|474.74|470.64|474.72|470.62|474.78|470.68|474.7|470.6|5
1633711240000|2021-10-08 16:40:40|474.81|470.71|475.05|470.95|475.05|470.95|474.81|470.71|9
1633711250000|2021-10-08 16:40:50|475.03|470.93|475.04|470.94|475.04|470.94|475|470.9|8
1633711260000|2021-10-08 16:41:00|475|470.9|475.15|471.05|475.15|471.05|475|470.9|3
1633711270000|2021-10-08 16:41:10|475.07|470.97|475.04|470.94|475.07|470.97|475.02|470.92|6
1633711280000|2021-10-08 16:41:20|475.08|470.98|475.15|471.05|475.22|471.12|475.07|470.97|8
1633711290000|2021-10-08 16:41:30|475.16|471.06|475.24|471.14|475.24|471.14|475.13|471.03|13
1633711300000|2021-10-08 16:41:40|475.23|471.13|475.15|471.05|475.32|471.22|475.03|470.93|29
1633711310000|2021-10-08 16:41:50|475.16|471.06|475.61|471.51|475.63|471.53|475.16|471.06|28
1633711320000|2021-10-08 16:42:00|475.57|471.47|475.5|471.4|475.57|471.47|475.27|471.17|26
1633711330000|2021-10-08 16:42:10|475.53|471.43|475.13|471.03|475.53|471.43|475.1|471|18
1633711340000|2021-10-08 16:42:20|475.16|471.06|475.17|471.07|475.22|471.12|475.1|471|18
1633711350000|2021-10-08 16:42:30|475.16|471.06|475.15|471.05|475.16|471.06|475.14|471.04|10
1633711360000|2021-10-08 16:42:40|475.14|471.04|475.2|471.1|475.2|471.1|475.11|471.01|11
1633711370000|2021-10-08 16:42:50|475.22|471.12|475.22|471.12|475.23|471.13|475.19|471.09|11
1633711380000|2021-10-08 16:43:00|475.23|471.13|475.26|471.16|475.38|471.28|475.23|471.13|10
1633711390000|2021-10-08 16:43:10|475.25|471.15|475.45|471.35|475.47|471.37|475.25|471.15|16
1633711400000|2021-10-08 16:43:20|475.4|471.3|476.3|472.2|476.32|472.22|475.4|471.3|21
1633711410000|2021-10-08 16:43:30|476.31|472.21|476.1|472|476.34|472.24|476.08|471.98|20
1633711420000|2021-10-08 16:43:40|476.06|471.96|475.95|471.85|476.06|471.96|475.9|471.8|14
1633711430000|2021-10-08 16:43:50|475.94|471.84|475.79|471.69|475.94|471.84|475.72|471.62|13
1633711440000|2021-10-08 16:44:00|475.78|471.68|476.03|471.93|476.32|472.22|475.75|471.65|25
1633711450000|2021-10-08 16:44:10|476.01|471.91|475.94|471.84|476.16|472.06|475.93|471.83|17
1633711460000|2021-10-08 16:44:20|475.95|471.85|475.83|471.73|476|471.9|475.82|471.72|20
1633711470000|2021-10-08 16:44:30|475.82|471.72|475.87|471.77|475.92|471.82|475.78|471.68|15
1633711480000|2021-10-08 16:44:40|475.88|471.78|475.65|471.55|475.9|471.8|475.65|471.55|14
1633711490000|2021-10-08 16:44:50|475.72|471.62|475.64|471.54|475.72|471.62|475.64|471.54|6
1633711500000|2021-10-08 16:45:00|475.66|471.56|475.83|471.73|475.84|471.74|475.66|471.56|13
1633711510000|2021-10-08 16:45:10|475.84|471.74|475.87|471.77|475.87|471.77|475.84|471.74|10
1633711520000|2021-10-08 16:45:20|475.89|471.79|476.02|471.92|476.14|472.04|475.89|471.79|33
1633711530000|2021-10-08 16:45:30|475.98|471.88|475.96|471.86|476|471.9|475.92|471.82|12
1633711540000|2021-10-08 16:45:40|476.03|471.93|476.19|472.09|476.19|472.09|475.96|471.86|11
1633711550000|2021-10-08 16:45:50|476.25|472.15|476.5|472.4|476.5|472.4|476.2|472.1|18
1633711560000|2021-10-08 16:46:00|476.52|472.42|476.5|472.4|476.53|472.43|476.45|472.35|12
1633711570000|2021-10-08 16:46:10|476.51|472.41|476.19|472.09|476.51|472.41|476.19|472.09|18
1633711580000|2021-10-08 16:46:20|476.2|472.1|476.1|472|476.28|472.18|476.1|472|17
1633711590000|2021-10-08 16:46:30|476.05|471.95|475.94|471.84|476.06|471.96|475.9|471.8|13
1633711600000|2021-10-08 16:46:40|475.9|471.8|475.87|471.77|475.9|471.8|475.87|471.77|5
1633711610000|2021-10-08 16:46:50|475.85|471.75|475.8|471.7|475.86|471.76|475.8|471.7|13
1633711620000|2021-10-08 16:47:00|475.81|471.71|476|471.9|476.02|471.92|475.8|471.7|9
1633711630000|2021-10-08 16:47:10|476.04|471.94|475.93|471.83|476.04|471.94|475.93|471.83|7
1633711640000|2021-10-08 16:47:20|475.94|471.84|475.94|471.84|475.94|471.84|475.93|471.83|3
1633711650000|2021-10-08 16:47:30|475.93|471.83|475.85|471.75|475.96|471.86|475.82|471.72|16
1633711660000|2021-10-08 16:47:40|475.88|471.78|475.95|471.85|475.95|471.85|475.85|471.75|13
1633711670000|2021-10-08 16:47:50|475.96|471.86|476|471.9|476.04|471.94|475.96|471.86|4
1633711680000|2021-10-08 16:48:00|475.96|471.86|476.1|472|476.13|472.03|475.94|471.84|11
1633711690000|2021-10-08 16:48:10|476.11|472.01|476.18|472.08|476.18|472.08|476.11|472.01|3
1633711700000|2021-10-08 16:48:20|476.17|472.07|476.16|472.06|476.18|472.08|476.11|472.01|9
1633711710000|2021-10-08 16:48:30|476.15|472.05|476.17|472.07|476.17|472.07|476.14|472.04|4
1633711720000|2021-10-08 16:48:40|476.16|472.06|475.95|471.85|476.16|472.06|475.95|471.85|8
1633711730000|2021-10-08 16:48:50|475.98|471.88|476.02|471.92|476.02|471.92|475.98|471.88|11
1633711740000|2021-10-08 16:49:00|476.03|471.93|475.8|471.7|476.03|471.93|475.8|471.7|21
1633711750000|2021-10-08 16:49:10|475.79|471.69|475.7|471.6|475.8|471.7|475.7|471.6|6
1633711760000|2021-10-08 16:49:20|475.71|471.61|475.6|471.5|475.71|471.61|475.6|471.5|7
1633711770000|2021-10-08 16:49:30|475.63|471.53|475.69|471.59|475.7|471.6|475.6|471.5|7
1633711780000|2021-10-08 16:49:40|475.65|471.55|475.34|471.24|475.65|471.55|475.18|471.08|14
1633711790000|2021-10-08 16:49:50|475.35|471.25|475.46|471.36|475.48|471.38|475.35|471.25|16
1633711800000|2021-10-08 16:50:00|475.43|471.33|475.5|471.4|475.5|471.4|475.43|471.33|9
1633711810000|2021-10-08 16:50:10|475.49|471.39|475.61|471.51|475.71|471.61|475.49|471.39|11
1633711820000|2021-10-08 16:50:20|475.6|471.5|475.66|471.56|475.67|471.57|475.6|471.5|6
1633711830000|2021-10-08 16:50:30|475.62|471.52|475.62|471.52|475.62|471.52|475.61|471.51|3
1633711840000|2021-10-08 16:50:40|475.61|471.51|475.61|471.51|475.66|471.56|475.58|471.48|8
1633711850000|2021-10-08 16:50:50|475.62|471.52|475.52|471.42|475.62|471.52|475.51|471.41|12
1633711860000|2021-10-08 16:51:00|475.55|471.45|475.5|471.4|475.55|471.45|475.5|471.4|5
1633711870000|2021-10-08 16:51:10|475.48|471.38|475.51|471.41|475.52|471.42|475.47|471.37|15
1633711880000|2021-10-08 16:51:20|475.52|471.42|475.38|471.28|475.52|471.42|475.35|471.25|17
1633711890000|2021-10-08 16:51:30|475.39|471.29|475.35|471.25|475.43|471.33|475.35|471.25|11
1633711900000|2021-10-08 16:51:40|475.39|471.29|475.39|471.29|475.4|471.3|475.31|471.21|10
1633711910000|2021-10-08 16:51:50|475.36|471.26|475.34|471.24|475.39|471.29|475.31|471.21|12
1633711920000|2021-10-08 16:52:00|475.33|471.23|475.3|471.2|475.34|471.24|475.29|471.19|9
1633711930000|2021-10-08 16:52:10|475.32|471.22|474.93|470.83|475.32|471.22|474.92|470.82|15
1633711940000|2021-10-08 16:52:20|474.92|470.82|474.86|470.76|474.96|470.86|474.84|470.74|12
1633711950000|2021-10-08 16:52:30|474.85|470.75|474.87|470.77|474.92|470.82|474.85|470.75|8
1633711960000|2021-10-08 16:52:40|474.86|470.76|475.06|470.96|475.42|471.32|474.84|470.74|20
1633711970000|2021-10-08 16:52:50|475.1|471|474.96|470.86|475.1|471|474.96|470.86|10
1633711980000|2021-10-08 16:53:00|474.98|470.88|474.84|470.74|474.98|470.88|474.84|470.74|8
1633711990000|2021-10-08 16:53:10|474.88|470.78|474.95|470.85|474.99|470.89|474.88|470.78|12
1633712000000|2021-10-08 16:53:20|474.94|470.84|474.91|470.81|474.96|470.86|474.9|470.8|10
1633712010000|2021-10-08 16:53:30|474.93|470.83|475.11|471.01|475.13|471.03|474.92|470.82|11
1633712020000|2021-10-08 16:53:40|475.14|471.04|475.37|471.27|475.47|471.37|475.14|471.04|22
1633712030000|2021-10-08 16:53:50|475.38|471.28|475.17|471.07|475.38|471.28|475.17|471.07|17
1633712040000|2021-10-08 16:54:00|475.18|471.08|475.16|471.06|475.2|471.1|475.14|471.04|10
1633712050000|2021-10-08 16:54:10|475.15|471.05|474.76|470.66|475.15|471.05|474.76|470.66|18
1633712060000|2021-10-08 16:54:20|474.75|470.65|474.75|470.65|474.79|470.69|474.65|470.55|26
1633712070000|2021-10-08 16:54:30|474.82|470.72|474.72|470.62|474.83|470.73|474.7|470.6|12
1633712080000|2021-10-08 16:54:40|474.7|470.6|474.86|470.76|474.86|470.76|474.7|470.6|6
1633712090000|2021-10-08 16:54:50|474.9|470.8|475.05|470.95|475.13|471.03|474.84|470.74|17
1633712100000|2021-10-08 16:55:00|475|470.9|475.04|470.94|475.12|471.02|475|470.9|15
1633712110000|2021-10-08 16:55:10|475.02|470.92|474.58|470.48|475.05|470.95|474.58|470.48|18
1633712120000|2021-10-08 16:55:20|474.57|470.47|474.5|470.4|474.57|470.47|474.47|470.37|13
1633712130000|2021-10-08 16:55:30|474.46|470.36|474.55|470.45|474.62|470.52|474.46|470.36|13
1633712140000|2021-10-08 16:55:40|474.56|470.46|475.01|470.91|475.17|471.07|474.54|470.44|17
1633712150000|2021-10-08 16:55:50|475.15|471.05|475.39|471.29|475.39|471.29|475.1|471|19
1633712160000|2021-10-08 16:56:00|475.49|471.39|475.38|471.28|475.49|471.39|475.35|471.25|19
1633712170000|2021-10-08 16:56:10|475.35|471.25|475.4|471.3|475.42|471.32|475.35|471.25|7
1633712180000|2021-10-08 16:56:20|475.38|471.28|475.39|471.29|475.4|471.3|475.34|471.24|7
1633712190000|2021-10-08 16:56:30|475.38|471.28|475.5|471.4|475.54|471.44|475.38|471.28|13
1633712200000|2021-10-08 16:56:40|475.63|471.53|475.14|471.04|475.65|471.55|475.14|471.04|27
1633712210000|2021-10-08 16:56:50|475.18|471.08|475.22|471.12|475.24|471.14|475.11|471.01|19
1633712220000|2021-10-08 16:57:00|475.21|471.11|475.19|471.09|475.21|471.11|475.13|471.03|9
1633712230000|2021-10-08 16:57:10|475.18|471.08|475.13|471.03|475.2|471.1|475.11|471.01|9
1633712240000|2021-10-08 16:57:20|475.12|471.02|475.1|471|475.12|471.02|475.02|470.92|12
1633712250000|2021-10-08 16:57:30|475.09|470.99|474.85|470.75|475.1|471|474.82|470.72|11
1633712260000|2021-10-08 16:57:40|474.83|470.73|474.62|470.52|474.83|470.73|474.6|470.5|12
1633712270000|2021-10-08 16:57:50|474.63|470.53|474.62|470.52|474.67|470.57|474.6|470.5|13
1633712280000|2021-10-08 16:58:00|474.61|470.51|474.68|470.58|474.71|470.61|474.6|470.5|9
1633712290000|2021-10-08 16:58:10|474.71|470.61|474.68|470.58|474.74|470.64|474.65|470.55|16
1633712300000|2021-10-08 16:58:20|474.69|470.59|474.61|470.51|474.7|470.6|474.6|470.5|18
1633712310000|2021-10-08 16:58:30|474.62|470.52|474.65|470.55|474.65|470.55|474.6|470.5|7
1633712320000|2021-10-08 16:58:40|474.64|470.54|474.51|470.41|474.64|470.54|474.49|470.39|11
1633712330000|2021-10-08 16:58:50|474.55|470.45|474.67|470.57|474.68|470.58|474.52|470.42|12
1633712340000|2021-10-08 16:59:00|474.69|470.59|474.7|470.6|474.71|470.61|474.67|470.57|9
1633712350000|2021-10-08 16:59:10|474.72|470.62|475.11|471.01|475.12|471.02|474.72|470.62|22
1633712360000|2021-10-08 16:59:20|475.12|471.02|475.12|471.02|475.22|471.12|475.1|471|16
1633712370000|2021-10-08 16:59:30|475.14|471.04|475.12|471.02|475.15|471.05|475.03|470.93|12
1633712380000|2021-10-08 16:59:40|475.11|471.01|475.07|470.97|475.11|471.01|475.07|470.97|5
1633712390000|2021-10-08 16:59:50|475.1|471|475.21|471.11|475.27|471.17|475.07|470.97|12
1633712400000|2021-10-08 17:00:00|475.24|471.14|475.23|471.13|475.33|471.23|475.21|471.11|15
1633712410000|2021-10-08 17:00:10|475.28|471.18|475.14|471.04|475.31|471.21|475.09|470.99|17
1633712420000|2021-10-08 17:00:20|475.15|471.05|475.17|471.07|475.21|471.11|475.1|471|13
1633712430000|2021-10-08 17:00:30|475.18|471.08|475.18|471.08|475.21|471.11|475.12|471.02|10
1633712440000|2021-10-08 17:00:40|475.15|471.05|475.18|471.08|475.18|471.08|475.12|471.02|13
1633712450000|2021-10-08 17:00:50|475.14|471.04|475.15|471.05|475.17|471.07|475.13|471.03|7
1633712460000|2021-10-08 17:01:00|475.13|471.03|475.1|471|475.17|471.07|475.07|470.97|10
1633712470000|2021-10-08 17:01:10|475.09|470.99|474.87|470.77|475.09|470.99|474.87|470.77|14
1633712480000|2021-10-08 17:01:20|474.86|470.76|474.91|470.81|474.92|470.82|474.86|470.76|13
1633712490000|2021-10-08 17:01:30|474.9|470.8|474.89|470.79|474.9|470.8|474.89|470.79|2
1633712500000|2021-10-08 17:01:40|474.88|470.78|474.89|470.79|474.91|470.81|474.86|470.76|8
1633712510000|2021-10-08 17:01:50|474.83|470.73|474.78|470.68|474.86|470.76|474.76|470.66|14
1633712530000|2021-10-08 17:02:10|474.76|470.66|475.01|470.91|475.04|470.94|474.76|470.66|14
1633712540000|2021-10-08 17:02:20|475.02|470.92|475.05|470.95|475.05|470.95|475|470.9|15
1633712550000|2021-10-08 17:02:30|475.07|470.97|475.11|471.01|475.12|471.02|475.01|470.91|17
1633712560000|2021-10-08 17:02:40|475.1|471|475.28|471.18|475.28|471.18|475.09|470.99|22
1633712570000|2021-10-08 17:02:50|475.41|471.31|475.34|471.24|475.44|471.34|475.33|471.23|16
1633712580000|2021-10-08 17:03:00|475.35|471.25|475.24|471.14|475.4|471.3|475.24|471.14|14
1633712590000|2021-10-08 17:03:10|475.23|471.13|475.13|471.03|475.24|471.14|475.09|470.99|14
1633712600000|2021-10-08 17:03:20|475.12|471.02|475.11|471.01|475.14|471.04|475.11|471.01|7
1633712610000|2021-10-08 17:03:30|475.12|471.02|475.15|471.05|475.17|471.07|475.11|471.01|9
1633712620000|2021-10-08 17:03:40|475.14|471.04|475.11|471.01|475.2|471.1|475.09|470.99|16
1633712630000|2021-10-08 17:03:50|475.12|471.02|475.16|471.06|475.17|471.07|475.07|470.97|12
1633712640000|2021-10-08 17:04:00|475.14|471.04|474.91|470.81|475.16|471.06|474.91|470.81|19
1633712650000|2021-10-08 17:04:10|474.9|470.8|474.81|470.71|474.94|470.84|474.76|470.66|22
1633712660000|2021-10-08 17:04:20|474.79|470.69|474.69|470.59|474.8|470.7|474.65|470.55|17
1633712670000|2021-10-08 17:04:30|474.68|470.58|474.7|470.6|474.71|470.61|474.68|470.58|9
1633712680000|2021-10-08 17:04:40|474.68|470.58|474.69|470.59|474.7|470.6|474.65|470.55|10
1633712690000|2021-10-08 17:04:50|474.68|470.58|474.61|470.51|474.71|470.61|474.58|470.48|17
1633712700000|2021-10-08 17:05:00|474.6|470.5|474.47|470.37|474.6|470.5|474.47|470.37|9
1633712710000|2021-10-08 17:05:10|474.3|470.2|474.15|470.05|474.35|470.25|474.15|470.05|23
1633712720000|2021-10-08 17:05:20|474.09|469.99|473.95|469.85|474.11|470.01|473.89|469.79|21
1633712730000|2021-10-08 17:05:30|473.93|469.83|473.8|469.7|473.93|469.83|473.76|469.66|18
1633712740000|2021-10-08 17:05:40|473.83|469.73|473.58|469.48|473.83|469.73|473.58|469.48|16
1633712750000|2021-10-08 17:05:50|473.53|469.43|473.3|469.2|473.61|469.51|473.25|469.15|19
1633712760000|2021-10-08 17:06:00|473.29|469.19|473.42|469.32|473.46|469.36|473.26|469.16|24
1633712770000|2021-10-08 17:06:10|473.43|469.33|473.53|469.43|473.65|469.55|473.42|469.32|21
1633712780000|2021-10-08 17:06:20|473.54|469.44|473.56|469.46|473.57|469.47|473.5|469.4|19
1633712790000|2021-10-08 17:06:30|473.6|469.5|473.56|469.46|473.6|469.5|473.51|469.41|20
1633712800000|2021-10-08 17:06:40|473.62|469.52|473.59|469.49|473.67|469.57|473.5|469.4|17
1633712810000|2021-10-08 17:06:50|473.56|469.46|473.47|469.37|473.59|469.49|473.47|469.37|10
1633712820000|2021-10-08 17:07:00|473.46|469.36|473.48|469.38|473.59|469.49|473.46|469.36|17
1633712830000|2021-10-08 17:07:10|473.49|469.39|473.46|469.36|473.54|469.44|473.46|469.36|12
1633712840000|2021-10-08 17:07:20|473.42|469.32|473.22|469.12|473.42|469.32|473.22|469.12|20
1633712850000|2021-10-08 17:07:30|473.23|469.13|473.24|469.14|473.26|469.16|473.22|469.12|13
1633712860000|2021-10-08 17:07:40|473.23|469.13|473.24|469.14|473.3|469.2|473.23|469.13|15
1633712870000|2021-10-08 17:07:50|473.25|469.15|473.3|469.2|473.3|469.2|473.21|469.11|15
1633712880000|2021-10-08 17:08:00|473.31|469.21|473.23|469.13|473.31|469.21|473.16|469.06|19
1633712890000|2021-10-08 17:08:10|473.22|469.12|473.23|469.13|473.28|469.18|473.21|469.11|6
1633712900000|2021-10-08 17:08:20|473.25|469.15|473.11|469.01|473.25|469.15|473.11|469.01|14
1633712910000|2021-10-08 17:08:30|473.12|469.02|473.68|469.58|473.68|469.58|473.1|469|17
1633712920000|2021-10-08 17:08:40|473.67|469.57|474.16|470.06|474.16|470.06|473.67|469.57|24
1633712930000|2021-10-08 17:08:50|474.18|470.08|473.7|469.6|474.18|470.08|473.69|469.59|22
1633712940000|2021-10-08 17:09:00|473.73|469.63|473.57|469.47|473.73|469.63|473.54|469.44|20
1633712950000|2021-10-08 17:09:10|473.55|469.45|473.58|469.48|473.58|469.48|473.48|469.38|10
1633712960000|2021-10-08 17:09:20|473.59|469.49|473.82|469.72|473.86|469.76|473.5|469.4|19
1633712970000|2021-10-08 17:09:30|473.83|469.73|473.88|469.78|473.95|469.85|473.82|469.72|20
1633712980000|2021-10-08 17:09:40|473.93|469.83|473.87|469.77|473.95|469.85|473.8|469.7|24
1633712990000|2021-10-08 17:09:50|473.86|469.76|473.9|469.8|474|469.9|473.86|469.76|6
1633713000000|2021-10-08 17:10:00|473.92|469.82|474.1|470|474.14|470.04|473.9|469.8|28
1633713010000|2021-10-08 17:10:10|474.09|469.99|474.26|470.16|474.26|470.16|474.08|469.98|18
1633713020000|2021-10-08 17:10:20|474.27|470.17|474.36|470.26|474.39|470.29|474.24|470.14|21
1633713030000|2021-10-08 17:10:30|474.37|470.27|474.23|470.13|474.4|470.3|474.18|470.08|24
1633713040000|2021-10-08 17:10:40|474.22|470.12|474.19|470.09|474.28|470.18|474.16|470.06|14
1633713050000|2021-10-08 17:10:50|474.2|470.1|474.2|470.1|474.24|470.14|474.12|470.02|18
1633713060000|2021-10-08 17:11:00|474.17|470.07|474.17|470.07|474.21|470.11|474.17|470.07|5
1633713070000|2021-10-08 17:11:10|474.16|470.06|474.32|470.22|474.36|470.26|474.16|470.06|19
1633713080000|2021-10-08 17:11:20|474.33|470.23|474.45|470.35|474.52|470.42|474.33|470.23|15
1633713090000|2021-10-08 17:11:30|474.44|470.34|474.43|470.33|474.45|470.35|474.36|470.26|17
1633713100000|2021-10-08 17:11:40|474.42|470.32|474.45|470.35|474.58|470.48|474.42|470.32|23
1633713110000|2021-10-08 17:11:50|474.46|470.36|474.39|470.29|474.48|470.38|474.39|470.29|13
1633713120000|2021-10-08 17:12:00|474.44|470.34|474.11|470.01|474.44|470.34|474.11|470.01|22
1633713130000|2021-10-08 17:12:10|474.18|470.08|474.27|470.17|474.29|470.19|474.18|470.08|16
1633713140000|2021-10-08 17:12:20|474.26|470.16|474.15|470.05|474.26|470.16|474.15|470.05|7
1633713150000|2021-10-08 17:12:30|474.16|470.06|474.13|470.03|474.16|470.06|474.13|470.03|8
1633713160000|2021-10-08 17:12:40|474.15|470.05|474.27|470.17|474.32|470.22|474.13|470.03|16
1633713170000|2021-10-08 17:12:50|474.26|470.16|474.2|470.1|474.28|470.18|474.2|470.1|18
1633713180000|2021-10-08 17:13:00|474.19|470.09|474.13|470.03|474.2|470.1|474.11|470.01|16
1633713190000|2021-10-08 17:13:10|474.15|470.05|474.21|470.11|474.25|470.15|474.15|470.05|16
1633713200000|2021-10-08 17:13:20|474.22|470.12|474.27|470.17|474.32|470.22|474.19|470.09|17
1633713210000|2021-10-08 17:13:30|474.29|470.19|474.36|470.26|474.36|470.26|474.28|470.18|9
1633713220000|2021-10-08 17:13:40|474.37|470.27|474.64|470.54|474.65|470.55|474.37|470.27|14
1633713230000|2021-10-08 17:13:50|474.67|470.57|474.75|470.65|474.82|470.72|474.67|470.57|11
1633713240000|2021-10-08 17:14:00|474.76|470.66|474.74|470.64|474.78|470.68|474.65|470.55|13
1633713250000|2021-10-08 17:14:10|474.71|470.61|474.66|470.56|474.75|470.65|474.64|470.54|25
1633713260000|2021-10-08 17:14:20|474.67|470.57|474.36|470.26|474.69|470.59|474.36|470.26|12
1633713270000|2021-10-08 17:14:30|474.31|470.21|474.16|470.06|474.31|470.21|474.14|470.04|14
1633713280000|2021-10-08 17:14:40|474.14|470.04|474.22|470.12|474.25|470.15|474.14|470.04|19
1633713290000|2021-10-08 17:14:50|474.24|470.14|474.2|470.1|474.33|470.23|474.19|470.09|16
1633713300000|2021-10-08 17:15:00|474.22|470.12|474.2|470.1|474.24|470.14|474.19|470.09|9
1633713310000|2021-10-08 17:15:10|474.21|470.11|474.24|470.14|474.25|470.15|474.18|470.08|14
1633713320000|2021-10-08 17:15:20|474.26|470.16|474.37|470.27|474.38|470.28|474.26|470.16|15
1633713330000|2021-10-08 17:15:30|474.35|470.25|474.64|470.54|474.64|470.54|474.35|470.25|19
1633713340000|2021-10-08 17:15:40|474.63|470.53|474.1|470|474.63|470.53|474.1|470|17
1633713350000|2021-10-08 17:15:50|474.06|469.96|473.73|469.63|474.06|469.96|473.68|469.58|27
1633713360000|2021-10-08 17:16:00|473.75|469.65|473.65|469.55|473.75|469.65|473.64|469.54|9
1633713370000|2021-10-08 17:16:10|473.62|469.52|473.58|469.48|473.64|469.54|473.58|469.48|10
1633713380000|2021-10-08 17:16:20|473.6|469.5|473.65|469.55|473.68|469.58|473.56|469.46|11
1633713390000|2021-10-08 17:16:30|473.7|469.6|473.6|469.5|473.72|469.62|473.6|469.5|9
1633713400000|2021-10-08 17:16:40|473.56|469.46|473.34|469.24|473.56|469.46|473.33|469.23|17
1633713410000|2021-10-08 17:16:50|473.33|469.23|473.65|469.55|473.65|469.55|473.33|469.23|13
1633713420000|2021-10-08 17:17:00|473.63|469.53|473.35|469.25|473.63|469.53|473.35|469.25|13
1633713430000|2021-10-08 17:17:10|473.34|469.24|473.4|469.3|473.44|469.34|473.34|469.24|16
1633713440000|2021-10-08 17:17:20|473.42|469.32|473.44|469.34|473.5|469.4|473.42|469.32|10
1633713450000|2021-10-08 17:17:30|473.4|469.3|473.41|469.31|473.43|469.33|473.36|469.26|7
1633713460000|2021-10-08 17:17:40|473.4|469.3|473.41|469.31|473.5|469.4|473.39|469.29|9
1633713470000|2021-10-08 17:17:50|473.42|469.32|473.41|469.31|473.45|469.35|473.4|469.3|6
1633713480000|2021-10-08 17:18:00|473.42|469.32|473.41|469.31|473.49|469.39|473.41|469.31|5
1633713490000|2021-10-08 17:18:10|473.45|469.35|473.4|469.3|473.49|469.39|473.4|469.3|3
1633713500000|2021-10-08 17:18:20|473.45|469.35|473.46|469.36|473.49|469.39|473.45|469.35|4
1633713510000|2021-10-08 17:18:30|473.47|469.37|473.43|469.33|473.5|469.4|473.41|469.31|11
1633713520000|2021-10-08 17:18:40|473.42|469.32|473.37|469.27|473.45|469.35|473.37|469.27|7
1633713530000|2021-10-08 17:18:50|473.36|469.26|473.34|469.24|473.4|469.3|473.34|469.24|7
1633713540000|2021-10-08 17:19:00|473.35|469.25|473.29|469.19|473.44|469.34|473.17|469.07|20
1633713550000|2021-10-08 17:19:10|473.28|469.18|473.11|469.01|473.31|469.21|473.11|469.01|15
1633713560000|2021-10-08 17:19:20|473.17|469.07|473.12|469.02|473.17|469.07|473.11|469.01|12
1633713570000|2021-10-08 17:19:30|473.11|469.01|472.98|468.88|473.12|469.02|472.98|468.88|10
1633713580000|2021-10-08 17:19:40|472.85|468.75|472.61|468.51|472.85|468.75|472.61|468.51|11
1633713590000|2021-10-08 17:19:50|472.6|468.5|472.64|468.54|472.65|468.55|472.6|468.5|7
1633713600000|2021-10-08 17:20:00|472.61|468.51|472.6|468.5|472.62|468.52|472.59|468.49|14
1633713610000|2021-10-08 17:20:10|472.59|468.49|472.79|468.69|472.79|468.69|472.59|468.49|11
1633713620000|2021-10-08 17:20:20|472.77|468.67|473.07|468.97|473.11|469.01|472.77|468.67|20
1633713630000|2021-10-08 17:20:30|473.1|469|473.11|469.01|473.11|469.01|473.1|469|6
1633713640000|2021-10-08 17:20:40|473.09|468.99|473.09|468.99|473.11|469.01|473.09|468.99|4
1633713650000|2021-10-08 17:20:50|473.08|468.98|472.9|468.8|473.08|468.98|472.89|468.79|18
1633713660000|2021-10-08 17:21:00|472.91|468.81|473.11|469.01|473.15|469.05|472.91|468.81|10
1633713670000|2021-10-08 17:21:10|473.13|469.03|472.72|468.62|473.15|469.05|472.63|468.53|16
1633713680000|2021-10-08 17:21:20|472.73|468.63|472.79|468.69|472.8|468.7|472.73|468.63|9
1633713690000|2021-10-08 17:21:30|472.78|468.68|472.78|468.68|472.79|468.69|472.75|468.65|10
1633713700000|2021-10-08 17:21:40|472.77|468.67|472.61|468.51|472.78|468.68|472.61|468.51|12
1633713710000|2021-10-08 17:21:50|472.63|468.53|472.55|468.45|472.63|468.53|472.5|468.4|15
1633713720000|2021-10-08 17:22:00|472.56|468.46|472.76|468.66|472.77|468.67|472.54|468.44|21
1633713730000|2021-10-08 17:22:10|472.75|468.65|472.79|468.69|472.79|468.69|472.7|468.6|17
1633713740000|2021-10-08 17:22:20|472.8|468.7|472.84|468.74|472.88|468.78|472.79|468.69|15
1633713750000|2021-10-08 17:22:30|472.87|468.77|472.85|468.75|472.87|468.77|472.82|468.72|8
1633713760000|2021-10-08 17:22:40|472.86|468.76|472.72|468.62|472.86|468.76|472.7|468.6|12
1633713770000|2021-10-08 17:22:50|472.64|468.54|472.47|468.37|472.64|468.54|472.45|468.35|14
1633713780000|2021-10-08 17:23:00|472.49|468.39|472.5|468.4|472.56|468.46|472.49|468.39|10
1633713790000|2021-10-08 17:23:10|472.58|468.48|472.58|468.48|472.58|468.48|472.48|468.38|12
1633713800000|2021-10-08 17:23:20|472.56|468.46|472.53|468.43|472.56|468.46|472.46|468.36|13
1633713810000|2021-10-08 17:23:30|472.52|468.42|472.41|468.31|472.6|468.5|472.14|468.04|16
1633713820000|2021-10-08 17:23:40|472.45|468.35|472.34|468.24|472.45|468.35|472.29|468.19|13
1633713830000|2021-10-08 17:23:50|472.33|468.23|472.3|468.2|472.4|468.3|472.26|468.16|15
1633713840000|2021-10-08 17:24:00|472.31|468.21|472.57|468.47|472.57|468.47|472.31|468.21|16
1633713850000|2021-10-08 17:24:10|472.58|468.48|472.32|468.22|472.58|468.48|472.3|468.2|17
1633713860000|2021-10-08 17:24:20|472.35|468.25|472.69|468.59|472.69|468.59|472.34|468.24|20
1633713870000|2021-10-08 17:24:30|472.7|468.6|472.53|468.43|472.8|468.7|472.53|468.43|21
1633713880000|2021-10-08 17:24:40|472.55|468.45|472.18|468.08|472.55|468.45|472.18|468.08|12
1633713890000|2021-10-08 17:24:50|472.22|468.12|472.01|467.91|472.22|468.12|472.01|467.91|17
1633713900000|2021-10-08 17:25:00|472|467.9|471.77|467.67|472.02|467.92|471.75|467.65|11
1633713910000|2021-10-08 17:25:10|471.67|467.57|471.8|467.7|471.84|467.74|471.55|467.45|24
1633713920000|2021-10-08 17:25:20|471.81|467.71|471.75|467.65|471.81|467.71|471.73|467.63|11
1633713930000|2021-10-08 17:25:30|471.74|467.64|471.49|467.39|471.74|467.64|471.49|467.39|10
1633713940000|2021-10-08 17:25:40|471.52|467.42|471.43|467.33|471.52|467.42|471.41|467.31|18
1633713950000|2021-10-08 17:25:50|471.44|467.34|471.45|467.35|471.5|467.4|471.43|467.33|19
1633713960000|2021-10-08 17:26:00|471.46|467.36|471.6|467.5|471.65|467.55|471.46|467.36|19
1633713970000|2021-10-08 17:26:10|471.59|467.49|471.6|467.5|471.61|467.51|471.53|467.43|10
1633713980000|2021-10-08 17:26:20|471.58|467.48|471.52|467.42|471.59|467.49|471.5|467.4|10
1633713990000|2021-10-08 17:26:30|471.51|467.41|471.48|467.38|471.54|467.44|471.48|467.38|8
1633714000000|2021-10-08 17:26:40|471.45|467.35|471.26|467.16|471.45|467.35|471.26|467.16|10
1633714010000|2021-10-08 17:26:50|471.23|467.13|471.33|467.23|471.33|467.23|471.21|467.11|5
1633714020000|2021-10-08 17:27:00|471.4|467.3|471.39|467.29|471.4|467.3|471.39|467.29|6
1633714030000|2021-10-08 17:27:10|471.31|467.21|471.19|467.09|471.34|467.24|471.15|467.05|10
1633714040000|2021-10-08 17:27:20|471.13|467.03|471.14|467.04|471.14|467.04|471.1|467|7
1633714050000|2021-10-08 17:27:30|471.2|467.1|471.21|467.11|471.21|467.11|471.2|467.1|2
1633714060000|2021-10-08 17:27:40|471.2|467.1|471.29|467.19|471.29|467.19|471.1|467|4
1633714070000|2021-10-08 17:27:50|471.24|467.14|471.11|467.01|471.24|467.14|471.1|467|6
1633714080000|2021-10-08 17:28:00|471.07|466.97|471.08|466.98|471.08|466.98|471.07|466.97|2
1633714100000|2021-10-08 17:28:20|471|466.9|471.1|467|471.12|467.02|470.8|466.7|13
1633714110000|2021-10-08 17:28:30|471.09|466.99|471.02|466.92|471.09|466.99|471.02|466.92|7
1633714120000|2021-10-08 17:28:40|471.03|466.93|471.09|466.99|471.1|467|471.03|466.93|5
1633714130000|2021-10-08 17:28:50|471.08|466.98|470.96|466.86|471.11|467.01|470.96|466.86|13
1633714140000|2021-10-08 17:29:00|471.01|466.91|471.04|466.94|471.11|467.01|470.95|466.85|22
1633714150000|2021-10-08 17:29:10|471.07|466.97|471.43|467.33|471.45|467.35|471.05|466.95|23
1633714160000|2021-10-08 17:29:20|471.45|467.35|471.39|467.29|471.47|467.37|471.37|467.27|19
1633714170000|2021-10-08 17:29:30|471.38|467.28|471.38|467.28|471.41|467.31|471.36|467.26|9
1633714180000|2021-10-08 17:29:40|471.36|467.26|471.26|467.16|471.38|467.28|471.25|467.15|15
1633714190000|2021-10-08 17:29:50|471.25|467.15|471.26|467.16|471.28|467.18|471.21|467.11|16
1633714200000|2021-10-08 17:30:00|471.29|467.19|471.12|467.02|471.29|467.19|471.09|466.99|22
1633714210000|2021-10-08 17:30:10|471.11|467.01|471.21|467.11|471.34|467.24|471.11|467.01|28
1633714220000|2021-10-08 17:30:20|471.19|467.09|471.67|467.57|471.67|467.57|471.18|467.08|23
1633714230000|2021-10-08 17:30:30|471.65|467.55|471.61|467.51|471.65|467.55|471.59|467.49|9
1633714240000|2021-10-08 17:30:40|471.6|467.5|471.61|467.51|471.61|467.51|471.57|467.47|5
1633714250000|2021-10-08 17:30:50|471.59|467.49|471.89|467.79|471.9|467.8|471.59|467.49|23
1633714260000|2021-10-08 17:31:00|471.95|467.85|472.01|467.91|472.01|467.91|471.85|467.75|22
1633714270000|2021-10-08 17:31:10|472|467.9|471.96|467.86|472|467.9|471.9|467.8|9
1633714280000|2021-10-08 17:31:20|471.94|467.84|471.94|467.84|471.97|467.87|471.94|467.84|8
1633714290000|2021-10-08 17:31:30|471.95|467.85|471.93|467.83|471.96|467.86|471.91|467.81|16
1633714300000|2021-10-08 17:31:40|471.94|467.84|471.89|467.79|471.94|467.84|471.87|467.77|7
1633714310000|2021-10-08 17:31:50|471.86|467.76|471.84|467.74|471.9|467.8|471.83|467.73|15
1633714320000|2021-10-08 17:32:00|471.86|467.76|471.7|467.6|471.86|467.76|471.68|467.58|19
1633714330000|2021-10-08 17:32:10|471.69|467.59|471.51|467.41|471.69|467.59|471.51|467.41|18
1633714340000|2021-10-08 17:32:20|471.52|467.42|471.51|467.41|471.55|467.45|471.47|467.37|13
1633714350000|2021-10-08 17:32:30|471.55|467.45|471.25|467.15|471.55|467.45|471.25|467.15|22
1633714360000|2021-10-08 17:32:40|471.27|467.17|471.3|467.2|471.31|467.21|471.26|467.16|12
1633714370000|2021-10-08 17:32:50|471.24|467.14|471.3|467.2|471.3|467.2|471.24|467.14|12
1633714380000|2021-10-08 17:33:00|471.31|467.21|471.31|467.21|471.31|467.21|471.29|467.19|5
1633714390000|2021-10-08 17:33:10|471.35|467.25|471.31|467.21|471.36|467.26|471.31|467.21|12
1633714400000|2021-10-08 17:33:20|471.34|467.24|471.4|467.3|471.4|467.3|471.34|467.24|9
1633714410000|2021-10-08 17:33:30|471.42|467.32|471.66|467.56|471.77|467.67|471.4|467.3|20
1633714420000|2021-10-08 17:33:40|471.73|467.63|471.72|467.62|471.73|467.63|471.68|467.58|7
1633714430000|2021-10-08 17:33:50|471.69|467.59|471.67|467.57|471.69|467.59|471.64|467.54|8
1633714440000|2021-10-08 17:34:00|471.65|467.55|471.41|467.31|471.65|467.55|471.4|467.3|14
1633714450000|2021-10-08 17:34:10|471.4|467.3|471.4|467.3|471.59|467.49|471.4|467.3|16
1633714460000|2021-10-08 17:34:20|471.41|467.31|471.42|467.32|471.45|467.35|471.41|467.31|7
1633714470000|2021-10-08 17:34:30|471.41|467.31|471.48|467.38|471.6|467.5|471.41|467.31|14
1633714480000|2021-10-08 17:34:40|471.49|467.39|471.49|467.39|471.5|467.4|471.48|467.38|9
1633714490000|2021-10-08 17:34:50|471.5|467.4|471.31|467.21|471.5|467.4|471.3|467.2|13
1633714500000|2021-10-08 17:35:00|471.28|467.18|471.24|467.14|471.28|467.18|471.03|466.93|22
1633714510000|2021-10-08 17:35:10|471.23|467.13|471.34|467.24|471.39|467.29|471.23|467.13|20
1633714520000|2021-10-08 17:35:20|471.33|467.23|471.39|467.29|471.39|467.29|471.27|467.17|9
1633714530000|2021-10-08 17:35:30|471.34|467.24|471.26|467.16|471.34|467.24|471.2|467.1|6
1633714540000|2021-10-08 17:35:40|471.24|467.14|471.2|467.1|471.24|467.14|471.2|467.1|6
1633714550000|2021-10-08 17:35:50|471.22|467.12|471.41|467.31|471.41|467.31|471.22|467.12|14
1633714560000|2021-10-08 17:36:00|471.4|467.3|471.31|467.21|471.4|467.3|471.31|467.21|8
1633714570000|2021-10-08 17:36:10|471.32|467.22|471.14|467.04|471.38|467.28|471.1|467|20
1633714580000|2021-10-08 17:36:20|471.13|467.03|471.07|466.97|471.13|467.03|471.07|466.97|11
1633714590000|2021-10-08 17:36:30|471.08|466.98|471.15|467.05|471.17|467.07|471.08|466.98|12
1633714600000|2021-10-08 17:36:40|471.14|467.04|471.41|467.31|471.41|467.31|471.08|466.98|19
1633714610000|2021-10-08 17:36:50|471.4|467.3|471.35|467.25|471.42|467.32|471.35|467.25|8
1633714620000|2021-10-08 17:37:00|471.36|467.26|471.37|467.27|471.38|467.28|471.34|467.24|12
1633714630000|2021-10-08 17:37:10|471.38|467.28|471.43|467.33|471.43|467.33|471.37|467.27|7
1633714640000|2021-10-08 17:37:20|471.44|467.34|471.4|467.3|471.47|467.37|471.37|467.27|11
1633714650000|2021-10-08 17:37:30|471.41|467.31|471.51|467.41|471.54|467.44|471.4|467.3|13
1633714660000|2021-10-08 17:37:40|471.53|467.43|471.55|467.45|471.56|467.46|471.5|467.4|13
1633714670000|2021-10-08 17:37:50|471.54|467.44|471.53|467.43|471.54|467.44|471.48|467.38|11
1633714680000|2021-10-08 17:38:00|471.52|467.42|471.75|467.65|471.78|467.68|471.52|467.42|11
1633714690000|2021-10-08 17:38:10|471.77|467.67|471.8|467.7|471.81|467.71|471.77|467.67|7
1633714700000|2021-10-08 17:38:20|471.78|467.68|471.69|467.59|471.78|467.68|471.69|467.59|6
1633714710000|2021-10-08 17:38:30|471.64|467.54|471.63|467.53|471.64|467.54|471.6|467.5|7
1633714720000|2021-10-08 17:38:40|471.61|467.51|471.41|467.31|471.61|467.51|471.35|467.25|22
1633714730000|2021-10-08 17:38:50|471.4|467.3|471.4|467.3|471.44|467.34|471.4|467.3|7
1633714740000|2021-10-08 17:39:00|471.41|467.31|471.41|467.31|471.46|467.36|471.33|467.23|18
1633714750000|2021-10-08 17:39:10|471.42|467.32|471.5|467.4|471.5|467.4|471.4|467.3|17
1633714760000|2021-10-08 17:39:20|471.49|467.39|471.5|467.4|471.61|467.51|471.49|467.39|11
1633714770000|2021-10-08 17:39:30|471.58|467.48|471.58|467.48|471.59|467.49|471.5|467.4|6
1633714780000|2021-10-08 17:39:40|471.57|467.47|471.64|467.54|471.64|467.54|471.48|467.38|13
1633714790000|2021-10-08 17:39:50|471.65|467.55|471.56|467.46|471.66|467.56|471.54|467.44|18
1633714800000|2021-10-08 17:40:00|471.55|467.45|471.57|467.47|471.57|467.47|471.53|467.43|9
1633714810000|2021-10-08 17:40:10|471.56|467.46|471.62|467.52|471.63|467.53|471.56|467.46|6
1633714820000|2021-10-08 17:40:20|471.61|467.51|471.79|467.69|471.79|467.69|471.61|467.51|5
1633714830000|2021-10-08 17:40:30|471.76|467.66|472|467.9|472.01|467.91|471.71|467.61|14
1633714840000|2021-10-08 17:40:40|472.01|467.91|471.79|467.69|472.05|467.95|471.79|467.69|15
1633714850000|2021-10-08 17:40:50|471.8|467.7|471.74|467.64|471.8|467.7|471.7|467.6|11
1633714860000|2021-10-08 17:41:00|471.71|467.61|471.77|467.67|471.81|467.71|471.71|467.61|11
1633714870000|2021-10-08 17:41:10|471.73|467.63|471.73|467.63|471.74|467.64|471.7|467.6|12
1633714880000|2021-10-08 17:41:20|471.72|467.62|471.61|467.51|471.73|467.63|471.6|467.5|12
1633714890000|2021-10-08 17:41:30|471.6|467.5|471.68|467.58|471.74|467.64|471.59|467.49|15
1633714900000|2021-10-08 17:41:40|471.69|467.59|471.59|467.49|471.69|467.59|471.59|467.49|13
1633714910000|2021-10-08 17:41:50|471.66|467.56|471.76|467.66|471.78|467.68|471.66|467.56|13
1633714920000|2021-10-08 17:42:00|471.75|467.65|471.67|467.57|471.75|467.65|471.66|467.56|11
1633714930000|2021-10-08 17:42:10|471.68|467.58|471.63|467.53|471.68|467.58|471.63|467.53|10
1633714940000|2021-10-08 17:42:20|471.64|467.54|471.71|467.61|471.71|467.61|471.6|467.5|12
1633714950000|2021-10-08 17:42:30|471.72|467.62|471.7|467.6|471.73|467.63|471.66|467.56|12
1633714960000|2021-10-08 17:42:40|471.69|467.59|471.69|467.59|471.69|467.59|471.69|467.59|1
1633714970000|2021-10-08 17:42:50|471.7|467.6|471.71|467.61|471.71|467.61|471.69|467.59|4
1633714980000|2021-10-08 17:43:00|471.72|467.62|471.91|467.81|471.91|467.81|471.72|467.62|15
1633714990000|2021-10-08 17:43:10|471.9|467.8|471.91|467.81|471.91|467.81|471.89|467.79|5
1633715000000|2021-10-08 17:43:20|471.9|467.8|471.91|467.81|471.91|467.81|471.89|467.79|4
1633715010000|2021-10-08 17:43:30|471.9|467.8|471.91|467.81|471.91|467.81|471.9|467.8|4
1633715020000|2021-10-08 17:43:40|471.88|467.78|471.88|467.78|471.88|467.78|471.85|467.75|5
1633715030000|2021-10-08 17:43:50|471.9|467.8|471.91|467.81|471.91|467.81|471.89|467.79|6
1633715040000|2021-10-08 17:44:00|471.92|467.82|472.03|467.93|472.08|467.98|471.9|467.8|20
1633715050000|2021-10-08 17:44:10|472.05|467.95|472.02|467.92|472.08|467.98|472.02|467.92|10
1633715060000|2021-10-08 17:44:20|472.01|467.91|472.1|468|472.1|468|472.01|467.91|17
1633715070000|2021-10-08 17:44:30|472.12|468.02|472.5|468.4|472.5|468.4|472.12|468.02|14
1633715080000|2021-10-08 17:44:40|472.6|468.5|472.8|468.7|472.81|468.71|472.6|468.5|21
1633715090000|2021-10-08 17:44:50|472.82|468.72|473.42|469.32|473.42|469.32|472.82|468.72|16
1633715100000|2021-10-08 17:45:00|473.44|469.34|473.25|469.15|473.56|469.46|473.07|468.97|29
1633715110000|2021-10-08 17:45:10|473.24|469.14|473.2|469.1|473.24|469.14|473.17|469.07|15
1633715120000|2021-10-08 17:45:20|473.15|469.05|473.14|469.04|473.2|469.1|473.14|469.04|12
1633715130000|2021-10-08 17:45:30|473.12|469.02|472.78|468.68|473.12|469.02|472.78|468.68|19
1633715140000|2021-10-08 17:45:40|472.74|468.64|472.7|468.6|472.76|468.66|472.7|468.6|7
1633715160000|2021-10-08 17:46:00|472.83|468.73|472.67|468.57|472.83|468.73|472.67|468.57|7
1633715170000|2021-10-08 17:46:10|472.7|468.6|472.29|468.19|472.7|468.6|472.29|468.19|20
1633715180000|2021-10-08 17:46:20|472.28|468.18|472.05|467.95|472.28|468.18|472|467.9|22
1633715190000|2021-10-08 17:46:30|472.06|467.96|472.05|467.95|472.1|468|472.05|467.95|10
1633715200000|2021-10-08 17:46:40|472.11|468.01|472.06|467.96|472.11|468.01|472.04|467.94|14
1633715210000|2021-10-08 17:46:50|472.05|467.95|472.03|467.93|472.05|467.95|472.03|467.93|6
1633715220000|2021-10-08 17:47:00|472.05|467.95|472.04|467.94|472.05|467.95|472.03|467.93|4
1633715230000|2021-10-08 17:47:10|472.09|467.99|472.08|467.98|472.09|467.99|472.08|467.98|2
1633715240000|2021-10-08 17:47:20|472.06|467.96|472.01|467.91|472.06|467.96|472.01|467.91|4
1633715250000|2021-10-08 17:47:30|471.98|467.88|471.95|467.85|471.98|467.88|471.95|467.85|8
1633715260000|2021-10-08 17:47:40|471.89|467.79|472.52|468.42|472.52|468.42|471.89|467.79|18
1633715270000|2021-10-08 17:47:50|472.51|468.41|472.51|468.41|472.55|468.45|472.45|468.35|20
1633715280000|2021-10-08 17:48:00|472.5|468.4|472.31|468.21|472.52|468.42|472.3|468.2|13
1633715290000|2021-10-08 17:48:10|472.32|468.22|472.1|468|472.37|468.27|472.1|468|15
1633715300000|2021-10-08 17:48:20|472.11|468.01|472.2|468.1|472.24|468.14|472.1|468|18
1633715310000|2021-10-08 17:48:30|472.21|468.11|472.21|468.11|472.21|468.11|472.15|468.05|14
1633715320000|2021-10-08 17:48:40|472.2|468.1|472.55|468.45|472.6|468.5|472.2|468.1|20
1633715330000|2021-10-08 17:48:50|472.52|468.42|472.59|468.49|472.6|468.5|472.52|468.42|11
1633715340000|2021-10-08 17:49:00|472.55|468.45|472.51|468.41|472.6|468.5|472.51|468.41|13
1633715350000|2021-10-08 17:49:10|472.5|468.4|472.49|468.39|472.5|468.4|472.48|468.38|6
1633715360000|2021-10-08 17:49:20|472.48|468.38|472.49|468.39|472.49|468.39|472.48|468.38|2
1633715370000|2021-10-08 17:49:30|472.48|468.38|472.43|468.33|472.48|468.38|472.43|468.33|4
1633715380000|2021-10-08 17:49:40|472.42|468.32|472.41|468.31|472.44|468.34|472.4|468.3|5
1633715390000|2021-10-08 17:49:50|472.4|468.3|472.37|468.27|472.41|468.31|472.37|468.27|5
1633715400000|2021-10-08 17:50:00|472.26|468.16|471.98|467.88|472.26|468.16|471.93|467.83|19
1633715410000|2021-10-08 17:50:10|471.9|467.8|471.86|467.76|471.93|467.83|471.85|467.75|12
1633715420000|2021-10-08 17:50:20|471.85|467.75|471.84|467.74|471.94|467.84|471.81|467.71|12
1633715430000|2021-10-08 17:50:30|471.95|467.85|472.08|467.98|472.1|468|471.9|467.8|15
1633715440000|2021-10-08 17:50:40|472.07|467.97|472|467.9|472.1|468|472|467.9|6
1633715450000|2021-10-08 17:50:50|472.01|467.91|472.01|467.91|472.01|467.91|472.01|467.91|1
1633715460000|2021-10-08 17:51:00|472.11|468.01|472.05|467.95|472.12|468.02|472.05|467.95|5
1633715470000|2021-10-08 17:51:10|472.04|467.94|472.16|468.06|472.33|468.23|472.04|467.94|18
1633715480000|2021-10-08 17:51:20|472.2|468.1|472.3|468.2|472.3|468.2|472.2|468.1|9
1633715490000|2021-10-08 17:51:30|472.27|468.17|472.01|467.91|472.27|468.17|472.01|467.91|14
1633715500000|2021-10-08 17:51:40|472|467.9|472.01|467.91|472.07|467.97|472|467.9|15
1633715510000|2021-10-08 17:51:50|472|467.9|472|467.9|472.03|467.93|472|467.9|9
1633715520000|2021-10-08 17:52:00|471.96|467.86|471.91|467.81|472.03|467.93|471.9|467.8|11
1633715530000|2021-10-08 17:52:10|471.85|467.75|471.71|467.61|471.85|467.75|471.7|467.6|4
1633715540000|2021-10-08 17:52:20|471.7|467.6|471.72|467.62|471.72|467.62|471.7|467.6|6
1633715550000|2021-10-08 17:52:30|471.7|467.6|471.6|467.5|471.81|467.71|471.6|467.5|13
1633715560000|2021-10-08 17:52:40|471.72|467.62|471.83|467.73|471.83|467.73|471.68|467.58|4
1633715570000|2021-10-08 17:52:50|471.71|467.61|471.79|467.69|471.8|467.7|471.7|467.6|6
1633715580000|2021-10-08 17:53:00|471.78|467.68|472.06|467.96|472.11|468.01|471.77|467.67|13
1633715590000|2021-10-08 17:53:10|472.07|467.97|472.07|467.97|472.1|468|472.02|467.92|10
1633715600000|2021-10-08 17:53:20|472.05|467.95|472.21|468.11|472.21|468.11|472.05|467.95|15
1633715610000|2021-10-08 17:53:30|472.2|468.1|472.33|468.23|472.33|468.23|472.2|468.1|6
1633715620000|2021-10-08 17:53:40|472.35|468.25|472.41|468.31|472.43|468.33|472.32|468.22|20
1633715630000|2021-10-08 17:53:50|472.45|468.35|472.66|468.56|472.66|468.56|472.43|468.33|17
1633715640000|2021-10-08 17:54:00|472.63|468.53|472.41|468.31|472.63|468.53|472.4|468.3|16
1633715650000|2021-10-08 17:54:10|472.39|468.29|472.49|468.39|472.52|468.42|472.39|468.29|15
1633715660000|2021-10-08 17:54:20|472.5|468.4|472.49|468.39|472.5|468.4|472.48|468.38|4
1633715670000|2021-10-08 17:54:30|472.5|468.4|472.5|468.4|472.5|468.4|472.5|468.4|1
1633715680000|2021-10-08 17:54:40|472.49|468.39|472.4|468.3|472.5|468.4|472.4|468.3|14
1633715690000|2021-10-08 17:54:50|472.41|468.31|472.02|467.92|472.41|468.31|472.02|467.92|17
1633715700000|2021-10-08 17:55:00|472.01|467.91|471.95|467.85|472.01|467.91|471.81|467.71|13
1633715710000|2021-10-08 17:55:10|471.96|467.86|472.14|468.04|472.14|468.04|471.96|467.86|18
1633715720000|2021-10-08 17:55:20|472.16|468.06|472.69|468.59|472.69|468.59|472.16|468.06|21
1633715730000|2021-10-08 17:55:30|472.65|468.55|472.7|468.6|472.7|468.6|472.65|468.55|6
1633715740000|2021-10-08 17:55:40|472.66|468.56|472.63|468.53|472.71|468.61|472.63|468.53|19
1633715750000|2021-10-08 17:55:50|472.61|468.51|472.56|468.46|472.65|468.55|472.5|468.4|20
1633715760000|2021-10-08 17:56:00|472.5|468.4|472.55|468.45|472.6|468.5|472.5|468.4|14
1633715770000|2021-10-08 17:56:10|472.5|468.4|472.86|468.76|472.86|468.76|472.5|468.4|22
1633715780000|2021-10-08 17:56:20|472.87|468.77|472.92|468.82|472.99|468.89|472.87|468.77|24
1633715790000|2021-10-08 17:56:30|472.93|468.83|472.98|468.88|473.06|468.96|472.93|468.83|21
1633715800000|2021-10-08 17:56:40|472.97|468.87|473|468.9|473.02|468.92|472.97|468.87|11
1633715810000|2021-10-08 17:56:50|473.01|468.91|473.05|468.95|473.07|468.97|473.01|468.91|14
1633715820000|2021-10-08 17:57:00|473.08|468.98|472.79|468.69|473.08|468.98|472.71|468.61|24
1633715830000|2021-10-08 17:57:10|472.83|468.73|473|468.9|473.01|468.91|472.83|468.73|19
1633715840000|2021-10-08 17:57:20|473.02|468.92|473.17|469.07|473.19|469.09|473.01|468.91|22
1633715850000|2021-10-08 17:57:30|473.19|469.09|473.09|468.99|473.24|469.14|473.08|468.98|18
1633715860000|2021-10-08 17:57:40|473.1|469|473.03|468.93|473.12|469.02|473.03|468.93|9
1633715870000|2021-10-08 17:57:50|473|468.9|472.82|468.72|473|468.9|472.8|468.7|20
1633715880000|2021-10-08 17:58:00|472.83|468.73|472.95|468.85|473|468.9|472.8|468.7|28
1633715890000|2021-10-08 17:58:10|472.96|468.86|473.24|469.14|473.25|469.15|472.96|468.86|21
1633715900000|2021-10-08 17:58:20|473.25|469.15|473.41|469.31|473.47|469.37|473.24|469.14|24
1633715910000|2021-10-08 17:58:30|473.42|469.32|473.27|469.17|473.52|469.42|473.27|469.17|23
1633715920000|2021-10-08 17:58:40|473.31|469.21|473.27|469.17|473.33|469.23|473.27|469.17|9
1633715930000|2021-10-08 17:58:50|473.26|469.16|473.34|469.24|473.43|469.33|473.23|469.13|21
1633715940000|2021-10-08 17:59:00|473.38|469.28|473.35|469.25|473.46|469.36|473.34|469.24|15
1633715950000|2021-10-08 17:59:10|473.34|469.24|473.29|469.19|473.36|469.26|473.2|469.1|25
1633715960000|2021-10-08 17:59:20|473.28|469.18|473.1|469|473.3|469.2|473.1|469|19
1633715970000|2021-10-08 17:59:30|473.11|469.01|473.32|469.22|473.34|469.24|473.1|469|24
1633715980000|2021-10-08 17:59:40|473.34|469.24|473.21|469.11|473.34|469.24|473.17|469.07|9
1633715990000|2021-10-08 17:59:50|473.18|469.08|473.31|469.21|473.31|469.21|473.18|469.08|10
1633716000000|2021-10-08 18:00:00|473.34|469.24|473.14|469.04|473.36|469.26|473.13|469.03|16
1633716010000|2021-10-08 18:00:10|473.17|469.07|472.95|468.85|473.17|469.07|472.91|468.81|16
1633716020000|2021-10-08 18:00:20|472.91|468.81|472.95|468.85|472.97|468.87|472.83|468.73|21
1633716030000|2021-10-08 18:00:30|472.94|468.84|472.93|468.83|473|468.9|472.92|468.82|12
1633716040000|2021-10-08 18:00:40|472.95|468.85|473.21|469.11|473.21|469.11|472.95|468.85|14
1633716050000|2021-10-08 18:00:50|473.2|469.1|473.1|469|473.21|469.11|473.1|469|22
1633716060000|2021-10-08 18:01:00|473.11|469.01|472.98|468.88|473.15|469.05|472.98|468.88|11
1633716070000|2021-10-08 18:01:10|473.05|468.95|472.85|468.75|473.05|468.95|472.85|468.75|12
1633716080000|2021-10-08 18:01:20|472.88|468.78|472.92|468.82|472.96|468.86|472.88|468.78|20
1633716090000|2021-10-08 18:01:30|472.94|468.84|472.95|468.85|472.99|468.89|472.93|468.83|22
1633716100000|2021-10-08 18:01:40|472.94|468.84|472.78|468.68|472.97|468.87|472.76|468.66|16
1633716110000|2021-10-08 18:01:50|472.76|468.66|472.73|468.63|472.78|468.68|472.68|468.58|13
1633716120000|2021-10-08 18:02:00|472.74|468.64|472.7|468.6|472.81|468.71|472.7|468.6|17
1633716130000|2021-10-08 18:02:10|472.68|468.58|472.7|468.6|472.7|468.6|472.68|468.58|6
1633716140000|2021-10-08 18:02:20|472.6|468.5|472.67|468.57|472.85|468.75|472.6|468.5|9
1633716150000|2021-10-08 18:02:30|472.69|468.59|472.76|468.66|472.77|468.67|472.66|468.56|9
1633716160000|2021-10-08 18:02:40|472.77|468.67|472.84|468.74|472.86|468.76|472.77|468.67|19
1633716170000|2021-10-08 18:02:50|472.83|468.73|472.88|468.78|472.95|468.85|472.77|468.67|24
1633716180000|2021-10-08 18:03:00|472.81|468.71|472.86|468.76|472.89|468.79|472.8|468.7|19
1633716190000|2021-10-08 18:03:10|472.88|468.78|472.84|468.74|472.9|468.8|472.8|468.7|17
1633716200000|2021-10-08 18:03:20|472.83|468.73|472.82|468.72|472.83|468.73|472.8|468.7|7
1633716210000|2021-10-08 18:03:30|472.83|468.73|472.82|468.72|472.83|468.73|472.81|468.71|4
1633716220000|2021-10-08 18:03:40|472.83|468.73|473|468.9|473.03|468.93|472.83|468.73|18
1633716230000|2021-10-08 18:03:50|473.06|468.96|473.05|468.95|473.11|469.01|473.01|468.91|17
1633716240000|2021-10-08 18:04:00|473.01|468.91|473.15|469.05|473.15|469.05|473|468.9|14
1633716250000|2021-10-08 18:04:10|473.17|469.07|473.09|468.99|473.31|469.21|473.09|468.99|19
1633716260000|2021-10-08 18:04:20|473.11|469.01|473.16|469.06|473.16|469.06|473.11|469.01|3
1633716270000|2021-10-08 18:04:30|473.14|469.04|473.13|469.03|473.14|469.04|473.1|469|4
1633716280000|2021-10-08 18:04:40|473.05|468.95|473|468.9|473.14|469.04|473|468.9|11
1633716290000|2021-10-08 18:04:50|473.02|468.92|473.13|469.03|473.14|469.04|473|468.9|11
1633716300000|2021-10-08 18:05:00|473.14|469.04|473.15|469.05|473.21|469.11|473.14|469.04|13
1633716310000|2021-10-08 18:05:10|473.03|468.93|473.05|468.95|473.05|468.95|472.9|468.8|14
1633716320000|2021-10-08 18:05:20|473.06|468.96|473.11|469.01|473.11|469.01|473.01|468.91|14
1633716330000|2021-10-08 18:05:30|473.12|469.02|473.2|469.1|473.25|469.15|473.08|468.98|19
1633716340000|2021-10-08 18:05:40|473.21|469.11|473.25|469.15|473.25|469.15|473.13|469.03|8
1633716350000|2021-10-08 18:05:50|473.22|469.12|473.19|469.09|473.22|469.12|473.16|469.06|11
1633716360000|2021-10-08 18:06:00|473.2|469.1|473.36|469.26|473.36|469.26|473.2|469.1|10
1633716370000|2021-10-08 18:06:10|473.33|469.23|473.34|469.24|473.4|469.3|473.33|469.23|14
1633716380000|2021-10-08 18:06:20|473.33|469.23|473.32|469.22|473.41|469.31|473.32|469.22|10
1633716390000|2021-10-08 18:06:30|473.31|469.21|473.62|469.52|473.66|469.56|473.3|469.2|24
1633716400000|2021-10-08 18:06:40|473.63|469.53|473.48|469.38|473.63|469.53|473.48|469.38|15
1633716410000|2021-10-08 18:06:50|473.44|469.34|473.42|469.32|473.46|469.36|473.35|469.25|18
1633716420000|2021-10-08 18:07:00|473.4|469.3|473.4|469.3|473.46|469.36|473.35|469.25|15
1633716430000|2021-10-08 18:07:10|473.36|469.26|473.42|469.32|473.42|469.32|473.36|469.26|9
1633716440000|2021-10-08 18:07:20|473.41|469.31|473.4|469.3|473.42|469.32|473.36|469.26|11
1633716450000|2021-10-08 18:07:30|473.37|469.27|473.4|469.3|473.4|469.3|473.36|469.26|7
1633716460000|2021-10-08 18:07:40|473.35|469.25|473.4|469.3|473.4|469.3|473.35|469.25|2
1633716470000|2021-10-08 18:07:50|473.34|469.24|473.19|469.09|473.4|469.3|473.17|469.07|16
1633716480000|2021-10-08 18:08:00|473.2|469.1|473.41|469.31|473.45|469.35|473.2|469.1|14
1633716490000|2021-10-08 18:08:10|473.42|469.32|473.4|469.3|473.5|469.4|473.4|469.3|16
1633716500000|2021-10-08 18:08:20|473.43|469.33|473.51|469.41|473.53|469.43|473.4|469.3|17
1633716510000|2021-10-08 18:08:30|473.5|469.4|473.56|469.46|473.57|469.47|473.45|469.35|14
1633716520000|2021-10-08 18:08:40|473.55|469.45|473.7|469.6|473.78|469.68|473.55|469.45|17
1633716530000|2021-10-08 18:08:50|473.69|469.59|473.75|469.65|473.76|469.66|473.66|469.56|13
1633716540000|2021-10-08 18:09:00|473.73|469.63|473.99|469.89|473.99|469.89|473.69|469.59|17
1633716550000|2021-10-08 18:09:10|474|469.9|474.03|469.93|474.03|469.93|473.95|469.85|6
1633716560000|2021-10-08 18:09:20|474.05|469.95|473.74|469.64|474.05|469.95|473.74|469.64|21
1633716570000|2021-10-08 18:09:30|473.73|469.63|474.35|470.25|474.47|470.37|473.72|469.62|34
1633716580000|2021-10-08 18:09:40|474.3|470.2|474.28|470.18|474.45|470.35|474.28|470.18|26
1633716590000|2021-10-08 18:09:50|474.27|470.17|474.14|470.04|474.31|470.21|474.14|470.04|18
1633716600000|2021-10-08 18:10:00|474.16|470.06|474.03|469.93|474.24|470.14|474.03|469.93|27
1633716610000|2021-10-08 18:10:10|474.04|469.94|474.13|470.03|474.16|470.06|474.04|469.94|16
1633716620000|2021-10-08 18:10:20|474.11|470.01|474.11|470.01|474.13|470.03|474.1|470|14
1633716630000|2021-10-08 18:10:30|474.1|470|474.09|469.99|474.13|470.03|474.09|469.99|13
1633716640000|2021-10-08 18:10:40|474.1|470|474.1|470|474.16|470.06|474.08|469.98|16
1633716650000|2021-10-08 18:10:50|474.11|470.01|474.12|470.02|474.15|470.05|474.09|469.99|15
1633716660000|2021-10-08 18:11:00|474.16|470.06|474.09|469.99|474.16|470.06|474.09|469.99|9
1633716670000|2021-10-08 18:11:10|474.06|469.96|473.72|469.62|474.13|470.03|473.7|469.6|17
1633716680000|2021-10-08 18:11:20|473.74|469.64|473.71|469.61|473.74|469.64|473.7|469.6|5
1633716690000|2021-10-08 18:11:30|473.73|469.63|473.68|469.58|473.73|469.63|473.68|469.58|9
1633716700000|2021-10-08 18:11:40|473.69|469.59|473.71|469.61|473.73|469.63|473.69|469.59|11
1633716710000|2021-10-08 18:11:50|473.7|469.6|473.77|469.67|473.8|469.7|473.7|469.6|9
1633716720000|2021-10-08 18:12:00|473.78|469.68|473.7|469.6|473.8|469.7|473.7|469.6|7
1633716730000|2021-10-08 18:12:10|473.69|469.59|473.87|469.77|473.9|469.8|473.69|469.59|17
1633716740000|2021-10-08 18:12:20|473.86|469.76|474.01|469.91|474.01|469.91|473.86|469.76|8
1633716750000|2021-10-08 18:12:30|474|469.9|473.9|469.8|474.01|469.91|473.9|469.8|12
1633716760000|2021-10-08 18:12:40|473.88|469.78|473.88|469.78|473.9|469.8|473.86|469.76|13
1633716770000|2021-10-08 18:12:50|473.9|469.8|474|469.9|474.01|469.91|473.87|469.77|13
1633716780000|2021-10-08 18:13:00|473.99|469.89|473.9|469.8|474|469.9|473.9|469.8|9
1633716790000|2021-10-08 18:13:10|473.91|469.81|473.74|469.64|473.94|469.84|473.74|469.64|12
1633716800000|2021-10-08 18:13:20|473.79|469.69|474.44|470.34|474.5|470.4|473.79|469.69|23
1633716810000|2021-10-08 18:13:30|474.4|470.3|474.47|470.37|474.5|470.4|474.4|470.3|16
1633716820000|2021-10-08 18:13:40|474.46|470.36|474.18|470.08|474.46|470.36|474.18|470.08|16
1633716830000|2021-10-08 18:13:50|474.14|470.04|474.39|470.29|474.4|470.3|474.11|470.01|21
1633716840000|2021-10-08 18:14:00|474.38|470.28|474.3|470.2|474.39|470.29|474.28|470.18|18
1633716850000|2021-10-08 18:14:10|474.33|470.23|474.4|470.3|474.4|470.3|474.3|470.2|11
1633716860000|2021-10-08 18:14:20|474.38|470.28|474.31|470.21|474.45|470.35|474.31|470.21|14
1633716870000|2021-10-08 18:14:30|474.4|470.3|474.37|470.27|474.4|470.3|474.35|470.25|8
1633716880000|2021-10-08 18:14:40|474.32|470.22|474.3|470.2|474.32|470.22|474.25|470.15|15
1633716890000|2021-10-08 18:14:50|474.33|470.23|474.38|470.28|474.4|470.3|474.33|470.23|10
1633716900000|2021-10-08 18:15:00|474.34|470.24|474.36|470.26|474.39|470.29|474.32|470.22|15
1633716910000|2021-10-08 18:15:10|474.34|470.24|474.4|470.3|474.41|470.31|474.34|470.24|7
1633716920000|2021-10-08 18:15:20|474.37|470.27|474.36|470.26|474.39|470.29|474.31|470.21|13
1633716930000|2021-10-08 18:15:30|474.35|470.25|474.5|470.4|474.5|470.4|474.35|470.25|10
1633716940000|2021-10-08 18:15:40|474.49|470.39|474.4|470.3|474.49|470.39|474.4|470.3|6
1633716950000|2021-10-08 18:15:50|474.39|470.29|474.4|470.3|474.4|470.3|474.39|470.29|6
1633716970000|2021-10-08 18:16:10|474.47|470.37|474.56|470.46|474.56|470.46|474.47|470.37|8
1633716980000|2021-10-08 18:16:20|474.52|470.42|474.63|470.53|474.63|470.53|474.52|470.42|12
1633716990000|2021-10-08 18:16:30|474.61|470.51|474.62|470.52|474.63|470.53|474.61|470.51|7
1633717000000|2021-10-08 18:16:40|474.66|470.56|474.71|470.61|474.94|470.84|474.66|470.56|24
1633717010000|2021-10-08 18:16:50|474.66|470.56|474.56|470.46|474.71|470.61|474.56|470.46|16
1633717020000|2021-10-08 18:17:00|474.55|470.45|474.6|470.5|474.65|470.55|474.55|470.45|10
1633717030000|2021-10-08 18:17:10|474.64|470.54|474.64|470.54|474.64|470.54|474.6|470.5|7
1633717040000|2021-10-08 18:17:20|474.65|470.55|474.67|470.57|474.67|470.57|474.65|470.55|2
1633717050000|2021-10-08 18:17:30|474.65|470.55|474.62|470.52|474.67|470.57|474.62|470.52|10
1633717060000|2021-10-08 18:17:40|474.65|470.55|474.65|470.55|474.65|470.55|474.62|470.52|5
1633717070000|2021-10-08 18:17:50|474.62|470.52|474.68|470.58|474.72|470.62|474.62|470.52|9
1633717080000|2021-10-08 18:18:00|474.69|470.59|473.62|469.52|474.78|470.68|473.35|469.25|26
1633717090000|2021-10-08 18:18:10|473.7|469.6|471.27|467.17|473.72|469.62|471.17|467.07|34
1633717100000|2021-10-08 18:18:20|471|466.9|469.77|465.67|471|466.9|468.34|464.24|39
1633717110000|2021-10-08 18:18:30|469.75|465.65|471.47|467.37|471.75|467.65|469.75|465.65|38
1633717120000|2021-10-08 18:18:40|471.45|467.35|471.78|467.68|471.86|467.76|471.45|467.35|25
1633717130000|2021-10-08 18:18:50|471.77|467.67|472.18|468.08|472.19|468.09|471.77|467.67|33
1633717140000|2021-10-08 18:19:00|472.16|468.06|472|467.9|472.44|468.34|471.99|467.89|31
1633717150000|2021-10-08 18:19:10|471.99|467.89|472.25|468.15|472.31|468.21|471.83|467.73|26
1633717160000|2021-10-08 18:19:20|472.26|468.16|472.1|468|472.29|468.19|472|467.9|32
1633717170000|2021-10-08 18:19:30|472.15|468.05|472.83|468.73|472.83|468.73|472.1|468|32
1633717180000|2021-10-08 18:19:40|472.84|468.74|472.59|468.49|472.84|468.74|472.52|468.42|22
1633717190000|2021-10-08 18:19:50|472.58|468.48|472.37|468.27|472.6|468.5|472.3|468.2|26
1633717200000|2021-10-08 18:20:00|472.38|468.28|472.32|468.22|472.4|468.3|472.22|468.12|24
1633717210000|2021-10-08 18:20:10|472.3|468.2|472.34|468.24|472.42|468.32|472.25|468.15|19
1633717220000|2021-10-08 18:20:20|472.31|468.21|472.36|468.26|472.38|468.28|472.27|468.17|12
1633717230000|2021-10-08 18:20:30|472.32|468.22|472.52|468.42|472.55|468.45|472.32|468.22|19
1633717240000|2021-10-08 18:20:40|472.6|468.5|472.5|468.4|472.6|468.5|472.5|468.4|23
1633717250000|2021-10-08 18:20:50|472.48|468.38|472.57|468.47|472.57|468.47|472.32|468.22|26
1633717260000|2021-10-08 18:21:00|472.59|468.49|473.02|468.92|473.3|469.2|472.59|468.49|16
1633717270000|2021-10-08 18:21:10|473.04|468.94|473.1|469|473.1|469|473|468.9|15
1633717280000|2021-10-08 18:21:20|473.06|468.96|472.74|468.64|473.11|469.01|472.65|468.55|30
1633717290000|2021-10-08 18:21:30|472.73|468.63|472.73|468.63|472.77|468.67|472.7|468.6|17
1633717300000|2021-10-08 18:21:40|472.75|468.65|472.61|468.51|472.77|468.67|472.54|468.44|25
1633717310000|2021-10-08 18:21:50|472.6|468.5|472.63|468.53|472.7|468.6|472.57|468.47|23
1633717320000|2021-10-08 18:22:00|472.62|468.52|472.37|468.27|472.63|468.53|472.35|468.25|12
1633717330000|2021-10-08 18:22:10|472.43|468.33|472.51|468.41|472.51|468.41|472.39|468.29|6
1633717340000|2021-10-08 18:22:20|472.48|468.38|472.45|468.35|472.48|468.38|472.45|468.35|5
1633717350000|2021-10-08 18:22:30|472.47|468.37|472.41|468.31|472.48|468.38|472.39|468.29|6
1633717360000|2021-10-08 18:22:40|472.39|468.29|472.48|468.38|472.52|468.42|472.39|468.29|11
1633717370000|2021-10-08 18:22:50|472.45|468.35|472.68|468.58|472.68|468.58|472.43|468.33|10
1633717380000|2021-10-08 18:23:00|472.66|468.56|472.7|468.6|472.74|468.64|472.6|468.5|26
1633717390000|2021-10-08 18:23:10|472.73|468.63|472.91|468.81|472.91|468.81|472.73|468.63|12
1633717400000|2021-10-08 18:23:20|472.89|468.79|472.7|468.6|472.92|468.82|472.7|468.6|9
1633717410000|2021-10-08 18:23:30|472.76|468.66|472.72|468.62|472.77|468.67|472.71|468.61|9
1633717420000|2021-10-08 18:23:40|472.74|468.64|472.8|468.7|472.8|468.7|472.72|468.62|8
1633717430000|2021-10-08 18:23:50|472.78|468.68|472.76|468.66|472.78|468.68|472.74|468.64|3
1633717440000|2021-10-08 18:24:00|472.65|468.55|472.7|468.6|472.73|468.63|472.65|468.55|6
1633717450000|2021-10-08 18:24:10|472.67|468.57|472.73|468.63|472.75|468.65|472.67|468.57|3
1633717460000|2021-10-08 18:24:20|472.8|468.7|473.38|469.28|473.5|469.4|472.8|468.7|17
1633717470000|2021-10-08 18:24:30|473.35|469.25|473.23|469.13|473.38|469.28|473.17|469.07|14
1633717480000|2021-10-08 18:24:40|473.24|469.14|473.2|469.1|473.42|469.32|473.2|469.1|13
1633717490000|2021-10-08 18:24:50|473.28|469.18|473.11|469.01|473.28|469.18|473.11|469.01|15
1633717500000|2021-10-08 18:25:00|473.06|468.96|473.1|469|473.19|469.09|473.06|468.96|12
1633717510000|2021-10-08 18:25:10|473.07|468.97|472.98|468.88|473.09|468.99|472.95|468.85|22
1633717520000|2021-10-08 18:25:20|472.99|468.89|473.11|469.01|473.15|469.05|472.75|468.65|23
1633717530000|2021-10-08 18:25:30|473.12|469.02|473.22|469.12|473.25|469.15|473.12|469.02|8
1633717540000|2021-10-08 18:25:40|473.26|469.16|473.28|469.18|473.3|469.2|473.23|469.13|7
1633717550000|2021-10-08 18:25:50|473.29|469.19|473.23|469.13|473.3|469.2|473.2|469.1|10
1633717560000|2021-10-08 18:26:00|473.21|469.11|473.15|469.05|473.22|469.12|473.04|468.94|14
1633717570000|2021-10-08 18:26:10|473.16|469.06|473.7|469.6|473.7|469.6|473.16|469.06|18
1633717580000|2021-10-08 18:26:20|473.72|469.62|473.7|469.6|473.85|469.75|473.7|469.6|12
1633717590000|2021-10-08 18:26:30|473.79|469.69|473.74|469.64|473.79|469.69|473.74|469.64|3
1633717600000|2021-10-08 18:26:40|473.7|469.6|473.7|469.6|473.7|469.6|473.7|469.6|1
1633717610000|2021-10-08 18:26:50|473.73|469.63|473.25|469.15|473.73|469.63|473.23|469.13|25
1633717620000|2021-10-08 18:27:00|473.32|469.22|473.47|469.37|473.47|469.37|473.28|469.18|20
1633717630000|2021-10-08 18:27:10|473.46|469.36|473.46|469.36|473.49|469.39|473.41|469.31|15
1633717640000|2021-10-08 18:27:20|473.45|469.35|473.45|469.35|473.46|469.36|473.4|469.3|6
1633717650000|2021-10-08 18:27:30|473.42|469.32|473.23|469.13|473.42|469.32|473.2|469.1|10
1633717660000|2021-10-08 18:27:40|473.27|469.17|473.2|469.1|473.29|469.19|473.2|469.1|7
1633717670000|2021-10-08 18:27:50|473.22|469.12|473.22|469.12|473.23|469.13|473.2|469.1|9
1633717680000|2021-10-08 18:28:00|473.23|469.13|473.2|469.1|473.23|469.13|473.2|469.1|9
1633717690000|2021-10-08 18:28:10|473.14|469.04|472.96|468.86|473.14|469.04|472.92|468.82|28
1633717700000|2021-10-08 18:28:20|473.02|468.92|472.96|468.86|473.02|468.92|472.92|468.82|18
1633717710000|2021-10-08 18:28:30|472.95|468.85|473.07|468.97|473.07|468.97|472.95|468.85|6
1633717720000|2021-10-08 18:28:40|473.05|468.95|473.45|469.35|473.45|469.35|473.02|468.92|23
1633717730000|2021-10-08 18:28:50|473.51|469.41|473.42|469.32|473.57|469.47|473.42|469.32|15
1633717740000|2021-10-08 18:29:00|473.41|469.31|473.31|469.21|473.41|469.31|473.3|469.2|8
1633717750000|2021-10-08 18:29:10|473.32|469.22|473.3|469.2|473.33|469.23|473.29|469.19|8
1633717760000|2021-10-08 18:29:20|473.33|469.23|473.41|469.31|473.41|469.31|473.3|469.2|10
1633717770000|2021-10-08 18:29:30|473.42|469.32|473.42|469.32|473.45|469.35|473.39|469.29|9
1633717780000|2021-10-08 18:29:40|473.43|469.33|473.49|469.39|473.51|469.41|473.4|469.3|9
1633717790000|2021-10-08 18:29:50|473.47|469.37|473.49|469.39|473.49|469.39|473.47|469.37|3
1633717800000|2021-10-08 18:30:00|473.4|469.3|473.3|469.2|473.44|469.34|473.2|469.1|16
1633717810000|2021-10-08 18:30:10|473.25|469.15|473.41|469.31|473.41|469.31|473.2|469.1|15
1633717820000|2021-10-08 18:30:20|473.38|469.28|473.46|469.36|473.48|469.38|473.35|469.25|16
1633717830000|2021-10-08 18:30:30|473.48|469.38|473.48|469.38|473.5|469.4|473.48|469.38|9
1633717850000|2021-10-08 18:30:50|473.46|469.36|473.46|469.36|473.48|469.38|473.4|469.3|7
1633717860000|2021-10-08 18:31:00|473.36|469.26|473.37|469.27|473.37|469.27|473.35|469.25|8
1633717870000|2021-10-08 18:31:10|473.36|469.26|473.42|469.32|473.42|469.32|473.36|469.26|3
1633717880000|2021-10-08 18:31:20|473.35|469.25|473.36|469.26|473.36|469.26|473.35|469.25|6
1633717890000|2021-10-08 18:31:30|473.38|469.28|473.75|469.65|473.82|469.72|473.38|469.28|20
1633717900000|2021-10-08 18:31:40|473.78|469.68|474.05|469.95|474.08|469.98|473.78|469.68|13
1633717910000|2021-10-08 18:31:50|474.06|469.96|474.06|469.96|474.1|470|473.77|469.67|20
1633717920000|2021-10-08 18:32:00|474.08|469.98|473.8|469.7|474.1|470|473.79|469.69|19
1633717930000|2021-10-08 18:32:10|473.81|469.71|473.81|469.71|473.96|469.86|473.77|469.67|15
1633717940000|2021-10-08 18:32:20|473.84|469.74|473.9|469.8|473.93|469.83|473.81|469.71|11
1633717950000|2021-10-08 18:32:30|473.97|469.87|473.9|469.8|473.97|469.87|473.84|469.74|15
1633717960000|2021-10-08 18:32:40|473.88|469.78|473.85|469.75|473.9|469.8|473.85|469.75|4
1633717970000|2021-10-08 18:32:50|473.88|469.78|473.9|469.8|474.03|469.93|473.85|469.75|9
1633717980000|2021-10-08 18:33:00|473.96|469.86|473.9|469.8|474.03|469.93|473.89|469.79|11
1633717990000|2021-10-08 18:33:10|473.91|469.81|473.88|469.78|473.94|469.84|473.61|469.51|28
1633718000000|2021-10-08 18:33:20|473.86|469.76|473.83|469.73|473.87|469.77|473.82|469.72|16
1633718010000|2021-10-08 18:33:30|473.85|469.75|473.87|469.77|473.88|469.78|473.83|469.73|9
1633718020000|2021-10-08 18:33:40|473.86|469.76|473.87|469.77|473.88|469.78|473.79|469.69|10
1633718030000|2021-10-08 18:33:50|473.89|469.79|473.83|469.73|473.91|469.81|473.83|469.73|13
1633718040000|2021-10-08 18:34:00|473.85|469.75|473.77|469.67|473.85|469.75|473.6|469.5|17
1633718050000|2021-10-08 18:34:10|473.7|469.6|473.68|469.58|473.78|469.68|473.62|469.52|19
1633718060000|2021-10-08 18:34:20|473.64|469.54|473.59|469.49|473.73|469.63|473.59|469.49|11
1633718070000|2021-10-08 18:34:30|473.5|469.4|473.64|469.54|473.64|469.54|473.5|469.4|8
1633718080000|2021-10-08 18:34:40|473.58|469.48|473.59|469.49|473.64|469.54|473.54|469.44|18
1633718090000|2021-10-08 18:34:50|473.6|469.5|473.63|469.53|473.66|469.56|473.6|469.5|12
1633718100000|2021-10-08 18:35:00|473.6|469.5|473.85|469.75|473.91|469.81|473.6|469.5|12
1633718110000|2021-10-08 18:35:10|473.89|469.79|473.71|469.61|473.89|469.79|473.71|469.61|21
1633718120000|2021-10-08 18:35:20|473.7|469.6|473.62|469.52|473.73|469.63|473.6|469.5|19
1633718130000|2021-10-08 18:35:30|473.6|469.5|473.47|469.37|473.74|469.64|473.47|469.37|10
1633718140000|2021-10-08 18:35:40|473.4|469.3|473.41|469.31|473.55|469.45|473.4|469.3|16
1633718150000|2021-10-08 18:35:50|473.45|469.35|473.51|469.41|473.55|469.45|473.45|469.35|14
1633718160000|2021-10-08 18:36:00|473.53|469.43|473.5|469.4|473.53|469.43|473.5|469.4|9
1633718170000|2021-10-08 18:36:10|473.51|469.41|473.82|469.72|473.82|469.72|473.51|469.41|17
1633718180000|2021-10-08 18:36:20|473.86|469.76|473.9|469.8|473.9|469.8|473.8|469.7|10
1633718190000|2021-10-08 18:36:30|473.89|469.79|473.9|469.8|473.98|469.88|473.89|469.79|6
1633718200000|2021-10-08 18:36:40|473.92|469.82|473.93|469.83|473.93|469.83|473.9|469.8|7
1633718210000|2021-10-08 18:36:50|474.06|469.96|474.55|470.45|474.55|470.45|474.05|469.95|21
1633718220000|2021-10-08 18:37:00|474.52|470.42|474.5|470.4|474.57|470.47|474.38|470.28|14
1633718230000|2021-10-08 18:37:10|474.47|470.37|474.47|470.37|474.54|470.44|474.47|470.37|5
1633718240000|2021-10-08 18:37:20|474.5|470.4|474.7|470.6|474.72|470.62|474.5|470.4|15
1633718250000|2021-10-08 18:37:30|474.71|470.61|474.55|470.45|474.8|470.7|474.55|470.45|9
1633718260000|2021-10-08 18:37:40|474.58|470.48|474.58|470.48|474.69|470.59|474.58|470.48|8
1633718270000|2021-10-08 18:37:50|474.66|470.56|474.6|470.5|474.75|470.65|474.57|470.47|7
1633718280000|2021-10-08 18:38:00|474.73|470.63|474.4|470.3|474.73|470.63|474.4|470.3|14
1633718290000|2021-10-08 18:38:10|474.59|470.49|474.64|470.54|474.64|470.54|474.39|470.29|14
1633718300000|2021-10-08 18:38:20|474.6|470.5|474.7|470.6|474.74|470.64|474.6|470.5|5
1633718310000|2021-10-08 18:38:30|474.71|470.61|474.77|470.67|474.89|470.79|474.71|470.61|12
1633718320000|2021-10-08 18:38:40|474.75|470.65|474.97|470.87|474.97|470.87|474.73|470.63|17
1633718330000|2021-10-08 18:38:50|474.96|470.86|474.67|470.57|474.96|470.86|474.67|470.57|15
1633718340000|2021-10-08 18:39:00|474.64|470.54|474.67|470.57|474.72|470.62|474.56|470.46|26
1633718350000|2021-10-08 18:39:10|474.69|470.59|474.71|470.61|474.71|470.61|474.66|470.56|11
1633718360000|2021-10-08 18:39:20|474.69|470.59|474.72|470.62|474.72|470.62|474.69|470.59|5
1633718370000|2021-10-08 18:39:30|474.68|470.58|474.69|470.59|474.72|470.62|474.68|470.58|10
1633718380000|2021-10-08 18:39:40|474.68|470.58|474.63|470.53|474.71|470.61|474.63|470.53|14
1633718390000|2021-10-08 18:39:50|474.65|470.55|474.52|470.42|474.65|470.55|474.49|470.39|14
1633718400000|2021-10-08 18:40:00|474.33|470.23|474.42|470.32|474.43|470.33|474.27|470.17|14
1633718410000|2021-10-08 18:40:10|474.41|470.31|474.43|470.33|474.43|470.33|474.35|470.25|14
1633718420000|2021-10-08 18:40:20|474.44|470.34|474.47|470.37|474.47|470.37|474.4|470.3|5
1633718430000|2021-10-08 18:40:30|474.48|470.38|474.26|470.16|474.52|470.42|474.26|470.16|6
1633718440000|2021-10-08 18:40:40|474.31|470.21|474.18|470.08|474.31|470.21|474.14|470.04|12
1633718450000|2021-10-08 18:40:50|474.16|470.06|474.02|469.92|474.18|470.08|474|469.9|10
1633718460000|2021-10-08 18:41:00|474|469.9|474.12|470.02|474.25|470.15|474|469.9|22
1633718470000|2021-10-08 18:41:10|474.13|470.03|474.22|470.12|474.22|470.12|474.1|470|20
1633718480000|2021-10-08 18:41:20|474.21|470.11|474.22|470.12|474.25|470.15|474.2|470.1|14
1633718490000|2021-10-08 18:41:30|474.19|470.09|474.1|470|474.26|470.16|474.05|469.95|12
1633718500000|2021-10-08 18:41:40|474.11|470.01|474.12|470.02|474.15|470.05|474.11|470.01|8
1633718510000|2021-10-08 18:41:50|474.13|470.03|474.25|470.15|474.29|470.19|474.13|470.03|10
1633718520000|2021-10-08 18:42:00|474.24|470.14|474.22|470.12|474.27|470.17|474.22|470.12|4
1633718530000|2021-10-08 18:42:10|474.25|470.15|474.07|469.97|474.27|470.17|474|469.9|14
1633718540000|2021-10-08 18:42:20|474|469.9|474.03|469.93|474.11|470.01|474|469.9|13
1633718550000|2021-10-08 18:42:30|474.01|469.91|474.02|469.92|474.1|470|473.98|469.88|15
1633718560000|2021-10-08 18:42:40|474.05|469.95|474.03|469.93|474.09|469.99|474.01|469.91|16
1633718570000|2021-10-08 18:42:50|474.02|469.92|474.06|469.96|474.07|469.97|474|469.9|18
1633718580000|2021-10-08 18:43:00|474.04|469.94|474.07|469.97|474.13|470.03|474|469.9|12
1633718590000|2021-10-08 18:43:10|474.06|469.96|474.04|469.94|474.11|470.01|474.04|469.94|5
1633718600000|2021-10-08 18:43:20|474.02|469.92|474.04|469.94|474.06|469.96|474.02|469.92|4
1633718610000|2021-10-08 18:43:30|474.05|469.95|473.9|469.8|474.05|469.95|473.9|469.8|7
1633718620000|2021-10-08 18:43:40|473.92|469.82|474.45|470.35|474.45|470.35|473.92|469.82|14
1633718630000|2021-10-08 18:43:50|474.43|470.33|474.25|470.15|474.49|470.39|474.25|470.15|17
1633718640000|2021-10-08 18:44:00|474.3|470.2|474.27|470.17|474.37|470.27|474.23|470.13|15
1633718650000|2021-10-08 18:44:10|474.28|470.18|474.19|470.09|474.32|470.22|474.15|470.05|16
1633718660000|2021-10-08 18:44:20|474.15|470.05|474.63|470.53|474.65|470.55|474.15|470.05|17
1633718670000|2021-10-08 18:44:30|474.64|470.54|474.64|470.54|474.64|470.54|474.63|470.53|3
1633718680000|2021-10-08 18:44:40|474.62|470.52|474.52|470.42|474.66|470.56|474.5|470.4|10
1633718690000|2021-10-08 18:44:50|474.62|470.52|474.5|470.4|474.62|470.52|474.4|470.3|15
1633718700000|2021-10-08 18:45:00|474.49|470.39|474.49|470.39|474.52|470.42|474.49|470.39|12
1633718710000|2021-10-08 18:45:10|474.48|470.38|474.12|470.02|474.53|470.43|474.1|470|18
1633718720000|2021-10-08 18:45:20|474.15|470.05|474.14|470.04|474.18|470.08|474.14|470.04|6
1633718730000|2021-10-08 18:45:30|474.15|470.05|474.21|470.11|474.24|470.14|474.13|470.03|10
1633718740000|2021-10-08 18:45:40|474.24|470.14|474.04|469.94|474.24|470.14|473.9|469.8|16
1633718750000|2021-10-08 18:45:50|474.07|469.97|474.01|469.91|474.07|469.97|473.91|469.81|12
1633718760000|2021-10-08 18:46:00|474.03|469.93|474|469.9|474.03|469.93|473.8|469.7|14
1633718770000|2021-10-08 18:46:10|474.06|469.96|474.44|470.34|474.45|470.35|474|469.9|16
1633718780000|2021-10-08 18:46:20|474.48|470.38|474.58|470.48|474.58|470.48|474.48|470.38|11
1633718790000|2021-10-08 18:46:30|474.57|470.47|474.49|470.39|474.62|470.52|474.48|470.38|11
1633718800000|2021-10-08 18:46:40|474.5|470.4|474.38|470.28|474.61|470.51|474.37|470.27|16
1633718810000|2021-10-08 18:46:50|474.39|470.29|474.46|470.36|474.46|470.36|474.29|470.19|17
1633718820000|2021-10-08 18:47:00|474.47|470.37|474.44|470.34|474.5|470.4|474.42|470.32|17
1633718830000|2021-10-08 18:47:10|474.45|470.35|474.43|470.33|474.47|470.37|474.41|470.31|18
1633718840000|2021-10-08 18:47:20|474.51|470.41|474.39|470.29|474.51|470.41|474.39|470.29|11
1633718850000|2021-10-08 18:47:30|474.4|470.3|474.41|470.31|474.41|470.31|474.4|470.3|2
1633718860000|2021-10-08 18:47:40|474.42|470.32|474.43|470.33|474.44|470.34|474.4|470.3|10
1633718870000|2021-10-08 18:47:50|474.44|470.34|474.37|470.27|474.51|470.41|474.37|470.27|15
1633718880000|2021-10-08 18:48:00|474.38|470.28|474.13|470.03|474.43|470.33|474.12|470.02|15
1633718890000|2021-10-08 18:48:10|474.11|470.01|474.14|470.04|474.19|470.09|474.11|470.01|12
1633718900000|2021-10-08 18:48:20|474.13|470.03|474.16|470.06|474.19|470.09|474.13|470.03|11
1633718910000|2021-10-08 18:48:30|474.2|470.1|474.14|470.04|474.2|470.1|474.14|470.04|10
1633718920000|2021-10-08 18:48:40|474.17|470.07|474.5|470.4|474.5|470.4|474.09|469.99|22
1633718930000|2021-10-08 18:48:50|474.51|470.41|474.57|470.47|474.65|470.55|474.51|470.41|14
1633718940000|2021-10-08 18:49:00|474.59|470.49|474.64|470.54|474.64|470.54|474.55|470.45|14
1633718950000|2021-10-08 18:49:10|474.65|470.55|474.7|470.6|474.74|470.64|474.55|470.45|25
1633718960000|2021-10-08 18:49:20|474.68|470.58|474.64|470.54|474.74|470.64|474.64|470.54|17
1633718970000|2021-10-08 18:49:30|474.69|470.59|474.74|470.64|474.74|470.64|474.62|470.52|18
1633718980000|2021-10-08 18:49:40|474.72|470.62|474.62|470.52|474.74|470.64|474.6|470.5|20
1633718990000|2021-10-08 18:49:50|474.61|470.51|474.45|470.35|474.61|470.51|474.45|470.35|13
1633719000000|2021-10-08 18:50:00|474.44|470.34|474.2|470.1|474.46|470.36|474.2|470.1|10
1633719010000|2021-10-08 18:50:10|474.21|470.11|474.14|470.04|474.35|470.25|474.13|470.03|7
1633719020000|2021-10-08 18:50:20|474.3|470.2|474.29|470.19|474.34|470.24|474.16|470.06|11
1633719030000|2021-10-08 18:50:30|474.28|470.18|474.19|470.09|474.28|470.18|474.19|470.09|13
1633719040000|2021-10-08 18:50:40|474.18|470.08|474.22|470.12|474.23|470.13|474.15|470.05|11
1633719050000|2021-10-08 18:50:50|474.17|470.07|474.17|470.07|474.22|470.12|474.16|470.06|13
1633719060000|2021-10-08 18:51:00|474.18|470.08|474.25|470.15|474.32|470.22|474.15|470.05|18
1633719070000|2021-10-08 18:51:10|474.26|470.16|474.35|470.25|474.35|470.25|474.26|470.16|5
1633719080000|2021-10-08 18:51:20|474.33|470.23|474.25|470.15|474.33|470.23|474.25|470.15|6
1633719090000|2021-10-08 18:51:30|474.26|470.16|474.24|470.14|474.28|470.18|474.2|470.1|10
1633719100000|2021-10-08 18:51:40|474.23|470.13|474.29|470.19|474.29|470.19|474.22|470.12|12
1633719110000|2021-10-08 18:51:50|474.28|470.18|474.21|470.11|474.28|470.18|474.21|470.11|9
1633719120000|2021-10-08 18:52:00|474.24|470.14|474.26|470.16|474.33|470.23|474.23|470.13|16
1633719130000|2021-10-08 18:52:10|474.25|470.15|474.28|470.18|474.32|470.22|474.24|470.14|18
1633719140000|2021-10-08 18:52:20|474.27|470.17|473.91|469.81|474.27|470.17|473.8|469.7|8
1633719150000|2021-10-08 18:52:30|473.95|469.85|474.04|469.94|474.05|469.95|473.93|469.83|17
1633719160000|2021-10-08 18:52:40|474.03|469.93|474.08|469.98|474.09|469.99|474.03|469.93|11
1633719170000|2021-10-08 18:52:50|474.06|469.96|473.91|469.81|474.06|469.96|473.89|469.79|13
1633719180000|2021-10-08 18:53:00|473.87|469.77|474.02|469.92|474.06|469.96|473.87|469.77|11
1633719190000|2021-10-08 18:53:10|474.03|469.93|474.02|469.92|474.03|469.93|473.99|469.89|7
1633719200000|2021-10-08 18:53:20|474.01|469.91|474.12|470.02|474.13|470.03|474.01|469.91|14
1633719210000|2021-10-08 18:53:30|474.13|470.03|474.15|470.05|474.18|470.08|474.13|470.03|6
1633719220000|2021-10-08 18:53:40|474.14|470.04|474|469.9|474.17|470.07|473.91|469.81|13
1633719230000|2021-10-08 18:53:50|473.98|469.88|473.93|469.83|474|469.9|473.88|469.78|9
1633719240000|2021-10-08 18:54:00|473.9|469.8|473.94|469.84|473.94|469.84|473.9|469.8|2
1633719250000|2021-10-08 18:54:10|473.86|469.76|473.88|469.78|473.88|469.78|473.86|469.76|2
1633719260000|2021-10-08 18:54:20|473.82|469.72|473.79|469.69|473.91|469.81|473.73|469.63|16
1633719270000|2021-10-08 18:54:30|473.86|469.76|473.86|469.76|473.86|469.76|473.8|469.7|5
1633719280000|2021-10-08 18:54:40|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1633719290000|2021-10-08 18:54:50|473.91|469.81|473.91|469.81|473.92|469.82|473.89|469.79|5
1633719300000|2021-10-08 18:55:00|473.94|469.84|473.91|469.81|474.05|469.95|473.72|469.62|18
1633719310000|2021-10-08 18:55:10|473.88|469.78|473.88|469.78|473.88|469.78|473.83|469.73|3
1633719320000|2021-10-08 18:55:20|473.83|469.73|473.94|469.84|474.01|469.91|473.78|469.68|13
1633719330000|2021-10-08 18:55:30|473.93|469.83|473.93|469.83|474.03|469.93|473.83|469.73|19
1633719340000|2021-10-08 18:55:40|473.83|469.73|473.82|469.72|473.88|469.78|473.7|469.6|8
1633719350000|2021-10-08 18:55:50|473.83|469.73|473.88|469.78|473.88|469.78|473.83|469.73|5
1633719360000|2021-10-08 18:56:00|473.83|469.73|473.62|469.52|473.93|469.83|473.6|469.5|9
1633719370000|2021-10-08 18:56:10|473.7|469.6|473.85|469.75|473.85|469.75|473.6|469.5|13
1633719380000|2021-10-08 18:56:20|473.91|469.81|473.91|469.81|473.92|469.82|473.82|469.72|14
1633719390000|2021-10-08 18:56:30|473.9|469.8|473.9|469.8|473.9|469.8|473.86|469.76|8
1633719400000|2021-10-08 18:56:40|473.88|469.78|473.66|469.56|473.9|469.8|473.66|469.56|10
1633719410000|2021-10-08 18:56:50|473.77|469.67|473.65|469.55|473.78|469.68|473.65|469.55|12
1633719420000|2021-10-08 18:57:00|473.63|469.53|473.63|469.53|473.76|469.66|473.63|469.53|6
1633719430000|2021-10-08 18:57:10|473.6|469.5|473.74|469.64|473.74|469.64|473.6|469.5|6
1633719440000|2021-10-08 18:57:20|473.73|469.63|473.77|469.67|473.77|469.67|473.71|469.61|4
1633719450000|2021-10-08 18:57:30|473.74|469.64|473.75|469.65|473.78|469.68|473.73|469.63|10
1633719460000|2021-10-08 18:57:40|473.72|469.62|473.69|469.59|473.75|469.65|473.69|469.59|6
1633719470000|2021-10-08 18:57:50|473.72|469.62|473.78|469.68|473.84|469.74|473.69|469.59|14
1633719480000|2021-10-08 18:58:00|473.82|469.72|473.76|469.66|473.87|469.77|473.73|469.63|13
1633719490000|2021-10-08 18:58:10|473.75|469.65|473.15|469.05|473.75|469.65|473.1|469|23
1633719500000|2021-10-08 18:58:20|473.17|469.07|473.12|469.02|473.18|469.08|473.12|469.02|8
1633719510000|2021-10-08 18:58:30|473.11|469.01|473.48|469.38|473.76|469.66|473.1|469|21
1633719520000|2021-10-08 18:58:40|473.51|469.41|473.48|469.38|473.69|469.59|473.48|469.38|20
1633719530000|2021-10-08 18:58:50|473.51|469.41|473.46|469.36|473.53|469.43|473.45|469.35|12
1633719540000|2021-10-08 18:59:00|473.44|469.34|473.23|469.13|473.49|469.39|473.19|469.09|18
1633719550000|2021-10-08 18:59:10|473.21|469.11|473.1|469|473.25|469.15|473.1|469|10
1633719560000|2021-10-08 18:59:20|473.11|469.01|473.2|469.1|473.25|469.15|473.1|469|15
1633719570000|2021-10-08 18:59:30|473.25|469.15|473.2|469.1|473.32|469.22|473.2|469.1|14
1633719580000|2021-10-08 18:59:40|473.21|469.11|473.28|469.18|473.34|469.24|473.17|469.07|12
1633719590000|2021-10-08 18:59:50|473.29|469.19|473.15|469.05|473.31|469.21|473.15|469.05|8
1633719600000|2021-10-08 19:00:00|473.14|469.04|473.16|469.06|473.23|469.13|473.14|469.04|10
1633719610000|2021-10-08 19:00:10|473|468.9|473.05|468.95|473.05|468.95|472.99|468.89|13
1633719620000|2021-10-08 19:00:20|473.1|469|472.99|468.89|473.15|469.05|472.95|468.85|17
1633719630000|2021-10-08 19:00:30|472.95|468.85|473.1|469|473.12|469.02|472.95|468.85|8
1633719640000|2021-10-08 19:00:40|473.13|469.03|473.17|469.07|473.19|469.09|473.1|469|9
1633719650000|2021-10-08 19:00:50|473.22|469.12|473.63|469.53|473.63|469.53|473.16|469.06|15
1633719660000|2021-10-08 19:01:00|473.53|469.43|473.6|469.5|473.63|469.53|473.53|469.43|9
1633719670000|2021-10-08 19:01:10|473.64|469.54|473.76|469.66|473.82|469.72|473.64|469.54|11
1633719680000|2021-10-08 19:01:20|473.75|469.65|473.73|469.63|473.75|469.65|473.69|469.59|12
1633719690000|2021-10-08 19:01:30|473.7|469.6|473.7|469.6|473.73|469.63|473.7|469.6|6
1633719700000|2021-10-08 19:01:40|473.75|469.65|473.76|469.66|473.81|469.71|473.75|469.65|13
1633719710000|2021-10-08 19:01:50|473.78|469.68|473.68|469.58|473.78|469.68|473.66|469.56|15
1633719720000|2021-10-08 19:02:00|473.69|469.59|473.79|469.69|473.79|469.69|473.67|469.57|18
1633719730000|2021-10-08 19:02:10|473.76|469.66|473.64|469.54|473.76|469.66|473.64|469.54|10
1633719740000|2021-10-08 19:02:20|473.61|469.51|473.46|469.36|473.61|469.51|473.46|469.36|21
1633719750000|2021-10-08 19:02:30|473.45|469.35|473.48|469.38|473.53|469.43|473.45|469.35|7
1633719760000|2021-10-08 19:02:40|473.56|469.46|473.46|469.36|473.56|469.46|473.42|469.32|15
1633719770000|2021-10-08 19:02:50|473.5|469.4|473.54|469.44|473.59|469.49|473.41|469.31|17
1633719780000|2021-10-08 19:03:00|473.57|469.47|473.53|469.43|473.57|469.47|473.53|469.43|5
1633719790000|2021-10-08 19:03:10|473.58|469.48|473.48|469.38|473.58|469.48|473.48|469.38|11
1633719800000|2021-10-08 19:03:20|473.47|469.37|473.51|469.41|473.52|469.42|473.47|469.37|7
1633719810000|2021-10-08 19:03:30|473.58|469.48|473.52|469.42|473.58|469.48|473.5|469.4|9
1633719820000|2021-10-08 19:03:40|473.51|469.41|473.51|469.41|473.58|469.48|473.51|469.41|8
1633719830000|2021-10-08 19:03:50|473.5|469.4|473.47|469.37|473.51|469.41|473.42|469.32|8
1633719840000|2021-10-08 19:04:00|473.46|469.36|473.92|469.82|473.92|469.82|473.44|469.34|15
1633719850000|2021-10-08 19:04:10|473.89|469.79|473.98|469.88|474.04|469.94|473.89|469.79|6
1633719860000|2021-10-08 19:04:20|474|469.9|473.99|469.89|474|469.9|473.99|469.89|4
1633719870000|2021-10-08 19:04:30|474|469.9|473.99|469.89|474.04|469.94|473.99|469.89|4
1633719880000|2021-10-08 19:04:40|474.05|469.95|474.05|469.95|474.05|469.95|474.05|469.95|1
1633719890000|2021-10-08 19:04:50|474.06|469.96|474.1|470|474.1|470|474.05|469.95|7
1633719900000|2021-10-08 19:05:00|474.08|469.98|474.07|469.97|474.1|470|474.04|469.94|13
1633719910000|2021-10-08 19:05:10|474.05|469.95|474.2|470.1|474.21|470.11|474.05|469.95|20
1633719920000|2021-10-08 19:05:20|474.19|470.09|474.24|470.14|474.24|470.14|473.98|469.88|13
1633719930000|2021-10-08 19:05:30|474.23|470.13|474.09|469.99|474.23|470.13|474.04|469.94|19
1633719940000|2021-10-08 19:05:40|474.08|469.98|474.1|470|474.14|470.04|474.05|469.95|17
1633719950000|2021-10-08 19:05:50|474.09|469.99|474.1|470|474.17|470.07|474.08|469.98|20
1633719960000|2021-10-08 19:06:00|474.11|470.01|474.11|470.01|474.13|470.03|474.04|469.94|15
1633719970000|2021-10-08 19:06:10|474.1|470|473.92|469.82|474.11|470.01|473.9|469.8|12
1633719980000|2021-10-08 19:06:20|473.91|469.81|473.99|469.89|474.01|469.91|473.91|469.81|13
1633719990000|2021-10-08 19:06:30|474|469.9|474.29|470.19|474.45|470.35|473.92|469.82|20
1633720000000|2021-10-08 19:06:40|474.41|470.31|474.38|470.28|474.42|470.32|474.33|470.23|7
1633720010000|2021-10-08 19:06:50|474.4|470.3|474.32|470.22|474.44|470.34|474.32|470.22|10
1633720020000|2021-10-08 19:07:00|474.29|470.19|474.5|470.4|474.5|470.4|474.29|470.19|11
1633720030000|2021-10-08 19:07:10|474.45|470.35|474.4|470.3|474.45|470.35|474.32|470.22|15
1633720040000|2021-10-08 19:07:20|474.33|470.23|474.35|470.25|474.39|470.29|474.31|470.21|12
1633720050000|2021-10-08 19:07:30|474.32|470.22|474.32|470.22|474.5|470.4|474.32|470.22|18
1633720060000|2021-10-08 19:07:40|474.31|470.21|474.5|470.4|474.53|470.43|474.31|470.21|11
1633720070000|2021-10-08 19:07:50|474.52|470.42|474.65|470.55|474.65|470.55|474.45|470.35|9
1633720080000|2021-10-08 19:08:00|474.62|470.52|474.54|470.44|474.62|470.52|474.45|470.35|23
1633720090000|2021-10-08 19:08:10|474.39|470.29|474.37|470.27|474.43|470.33|474.33|470.23|8
1633720100000|2021-10-08 19:08:20|474.33|470.23|474.15|470.05|474.38|470.28|474.13|470.03|18
1633720110000|2021-10-08 19:08:30|474.16|470.06|474.24|470.14|474.26|470.16|474.16|470.06|23
1633720120000|2021-10-08 19:08:40|474.25|470.15|474.26|470.16|474.28|470.18|474.23|470.13|12
1633720130000|2021-10-08 19:08:50|474.1|470|474.27|470.17|474.3|470.2|474.1|470|17
1633720140000|2021-10-08 19:09:00|474.24|470.14|474.21|470.11|474.25|470.15|474.17|470.07|14
1633720150000|2021-10-08 19:09:10|474.2|470.1|474.25|470.15|474.25|470.15|474.2|470.1|7
1633720160000|2021-10-08 19:09:20|474.15|470.05|474.3|470.2|474.3|470.2|474.15|470.05|17
1633720170000|2021-10-08 19:09:30|474.31|470.21|474.34|470.24|474.38|470.28|474.31|470.21|5
1633720180000|2021-10-08 19:09:40|474.37|470.27|474.54|470.44|474.54|470.44|474.37|470.27|9
1633720190000|2021-10-08 19:09:50|474.5|470.4|474.47|470.37|474.5|470.4|474.32|470.22|18
1633720200000|2021-10-08 19:10:00|474.39|470.29|474.53|470.43|474.53|470.43|474.39|470.29|23
1633720210000|2021-10-08 19:10:10|474.54|470.44|474.52|470.42|474.54|470.44|474.42|470.32|15
1633720220000|2021-10-08 19:10:20|474.44|470.34|474.52|470.42|474.52|470.42|474.44|470.34|2
1633720230000|2021-10-08 19:10:30|474.46|470.36|474.52|470.42|474.52|470.42|474.44|470.34|4
1633720240000|2021-10-08 19:10:40|474.42|470.32|474.52|470.42|474.52|470.42|474.42|470.32|3
1633720250000|2021-10-08 19:10:50|474.46|470.36|474.26|470.16|474.46|470.36|474.24|470.14|20
1633720260000|2021-10-08 19:11:00|474.27|470.17|474.52|470.42|474.52|470.42|474.27|470.17|20
1633720270000|2021-10-08 19:11:10|474.54|470.44|474.64|470.54|474.67|470.57|474.54|470.44|18
1633720280000|2021-10-08 19:11:20|474.67|470.57|474.64|470.54|474.67|470.57|474.6|470.5|11
1633720300000|2021-10-08 19:11:40|474.68|470.58|474.71|470.61|474.75|470.65|474.64|470.54|14
1633720310000|2021-10-08 19:11:50|474.72|470.62|474.6|470.5|474.75|470.65|474.56|470.46|20
1633720320000|2021-10-08 19:12:00|474.59|470.49|474.7|470.6|474.77|470.67|474.59|470.49|15
1633720330000|2021-10-08 19:12:10|474.71|470.61|474.7|470.6|474.75|470.65|474.7|470.6|3
1633720340000|2021-10-08 19:12:20|474.6|470.5|474.19|470.09|474.6|470.5|474.19|470.09|18
1633720350000|2021-10-08 19:12:30|474.2|470.1|474.37|470.27|474.46|470.36|474.09|469.99|25
1633720360000|2021-10-08 19:12:40|474.38|470.28|474.27|470.17|474.39|470.29|474.24|470.14|13
1633720370000|2021-10-08 19:12:50|474.28|470.18|474.27|470.17|474.3|470.2|474.25|470.15|16
1633720380000|2021-10-08 19:13:00|474.25|470.15|474.09|469.99|474.29|470.19|474.09|469.99|17
1633720390000|2021-10-08 19:13:10|474.11|470.01|474.08|469.98|474.12|470.02|474.07|469.97|15
1633720400000|2021-10-08 19:13:20|474.09|469.99|473.85|469.75|474.09|469.99|473.85|469.75|17
1633720410000|2021-10-08 19:13:30|473.86|469.76|473.8|469.7|473.86|469.76|473.8|469.7|9
1633720420000|2021-10-08 19:13:40|473.82|469.72|473.8|469.7|473.83|469.73|473.78|469.68|12
1633720430000|2021-10-08 19:13:50|473.82|469.72|473.8|469.7|473.87|469.77|473.75|469.65|8
1633720440000|2021-10-08 19:14:00|473.78|469.68|473.75|469.65|473.78|469.68|473.7|469.6|12
1633720450000|2021-10-08 19:14:10|473.79|469.69|473.84|469.74|473.91|469.81|473.7|469.6|17
1633720460000|2021-10-08 19:14:20|473.85|469.75|473.9|469.8|473.9|469.8|473.82|469.72|6
1633720470000|2021-10-08 19:14:30|473.86|469.76|473.6|469.5|473.87|469.77|473.6|469.5|20
1633720480000|2021-10-08 19:14:40|473.61|469.51|473.64|469.54|473.71|469.61|473.6|469.5|11
1633720490000|2021-10-08 19:14:50|473.75|469.65|473.77|469.67|473.8|469.7|473.7|469.6|15
1633720500000|2021-10-08 19:15:00|473.78|469.68|473.71|469.61|473.85|469.75|473.69|469.59|16
1633720510000|2021-10-08 19:15:10|473.65|469.55|473.59|469.49|473.75|469.65|473.59|469.49|16
1633720520000|2021-10-08 19:15:20|473.6|469.5|473.63|469.53|473.65|469.55|473.6|469.5|6
1633720530000|2021-10-08 19:15:30|473.61|469.51|473.75|469.65|473.84|469.74|473.61|469.51|18
1633720540000|2021-10-08 19:15:40|473.7|469.6|473.82|469.72|473.82|469.72|473.7|469.6|10
1633720550000|2021-10-08 19:15:50|473.87|469.77|473.85|469.75|473.9|469.8|473.82|469.72|9
1633720560000|2021-10-08 19:16:00|473.86|469.76|473.79|469.69|473.89|469.79|473.77|469.67|16
1633720570000|2021-10-08 19:16:10|473.82|469.72|473.96|469.86|473.97|469.87|473.79|469.69|17
1633720580000|2021-10-08 19:16:20|473.97|469.87|473.95|469.85|473.97|469.87|473.9|469.8|4
1633720590000|2021-10-08 19:16:30|473.97|469.87|473.94|469.84|474.02|469.92|473.93|469.83|14
1633720600000|2021-10-08 19:16:40|474.02|469.92|473.94|469.84|474.05|469.95|473.92|469.82|11
1633720610000|2021-10-08 19:16:50|473.91|469.81|473.98|469.88|473.98|469.88|473.9|469.8|13
1633720620000|2021-10-08 19:17:00|473.99|469.89|473.94|469.84|474|469.9|473.94|469.84|4
1633720630000|2021-10-08 19:17:10|473.98|469.88|473.98|469.88|474|469.9|473.94|469.84|11
1633720640000|2021-10-08 19:17:20|473.88|469.78|473.68|469.58|473.88|469.78|473.58|469.48|22
1633720650000|2021-10-08 19:17:30|473.67|469.57|473.65|469.55|473.71|469.61|473.63|469.53|12
1633720660000|2021-10-08 19:17:40|473.67|469.57|473.7|469.6|473.75|469.65|473.67|469.57|14
1633720670000|2021-10-08 19:17:50|473.71|469.61|473.75|469.65|473.75|469.65|473.7|469.6|7
1633720680000|2021-10-08 19:18:00|473.71|469.61|473.7|469.6|473.75|469.65|473.65|469.55|11
1633720690000|2021-10-08 19:18:10|473.65|469.55|473.63|469.53|473.67|469.57|473.62|469.52|7
1633720700000|2021-10-08 19:18:20|473.6|469.5|473.6|469.5|473.7|469.6|473.6|469.5|9
1633720720000|2021-10-08 19:18:40|473.55|469.45|473.49|469.39|473.55|469.45|473.49|469.39|7
1633720730000|2021-10-08 19:18:50|473.46|469.36|473.5|469.4|473.5|469.4|473.46|469.36|5
1633720740000|2021-10-08 19:19:00|473.48|469.38|473.48|469.38|473.48|469.38|473.47|469.37|3
1633720750000|2021-10-08 19:19:10|473.5|469.4|473.58|469.48|473.6|469.5|473.45|469.35|10
1633720760000|2021-10-08 19:19:20|473.57|469.47|473.57|469.47|473.6|469.5|473.5|469.4|9
1633720770000|2021-10-08 19:19:30|473.55|469.45|473.53|469.43|473.55|469.45|473.5|469.4|7
1633720780000|2021-10-08 19:19:40|473.51|469.41|473.51|469.41|473.53|469.43|473.51|469.41|4
1633720790000|2021-10-08 19:19:50|473.5|469.4|473.5|469.4|473.5|469.4|473.5|469.4|1
1633720800000|2021-10-08 19:20:00|473.55|469.45|473.48|469.38|473.55|469.45|473.45|469.35|6
1633720810000|2021-10-08 19:20:10|473.5|469.4|473.6|469.5|473.65|469.55|473.5|469.4|10
1633720820000|2021-10-08 19:20:20|473.67|469.57|473.7|469.6|473.75|469.65|473.65|469.55|11
1633720830000|2021-10-08 19:20:30|473.72|469.62|473.73|469.63|473.75|469.65|473.72|469.62|11
1633720840000|2021-10-08 19:20:40|473.74|469.64|473.69|469.59|473.74|469.64|473.69|469.59|8
1633720850000|2021-10-08 19:20:50|473.68|469.58|473.68|469.58|473.68|469.58|473.64|469.54|8
1633720860000|2021-10-08 19:21:00|473.63|469.53|473.65|469.55|473.67|469.57|473.63|469.53|3
1633720870000|2021-10-08 19:21:10|473.67|469.57|473.66|469.56|473.67|469.57|473.65|469.55|6
1633720880000|2021-10-08 19:21:20|473.67|469.57|473.67|469.57|473.67|469.57|473.65|469.55|3
1633720890000|2021-10-08 19:21:30|473.7|469.6|473.68|469.58|473.7|469.6|473.6|469.5|9
1633720900000|2021-10-08 19:21:40|473.66|469.56|473.64|469.54|473.66|469.56|473.64|469.54|2
1633720910000|2021-10-08 19:21:50|473.65|469.55|473.67|469.57|473.75|469.65|473.6|469.5|11
1633720920000|2021-10-08 19:22:00|473.66|469.56|474.1|470|474.11|470.01|473.66|469.56|14
1633720930000|2021-10-08 19:22:10|474.11|470.01|474.13|470.03|474.13|470.03|474.11|470.01|2
1633720940000|2021-10-08 19:22:20|474.12|470.02|473.7|469.6|474.12|470.02|473.68|469.58|15
1633720950000|2021-10-08 19:22:30|473.65|469.55|473.61|469.51|473.65|469.55|473.55|469.45|4
1633720960000|2021-10-08 19:22:40|473.6|469.5|473.67|469.57|473.69|469.59|473.59|469.49|8
1633720970000|2021-10-08 19:22:50|473.63|469.53|473.72|469.62|473.75|469.65|473.6|469.5|11
1633720980000|2021-10-08 19:23:00|473.75|469.65|473.7|469.6|473.75|469.65|473.7|469.6|2
1633720990000|2021-10-08 19:23:10|473.75|469.65|473.75|469.65|473.75|469.65|473.75|469.65|1
1633721000000|2021-10-08 19:23:20|473.84|469.74|473.6|469.5|473.84|469.74|473.6|469.5|6
1633721010000|2021-10-08 19:23:30|473.65|469.55|473.7|469.6|473.73|469.63|473.6|469.5|14
1633721020000|2021-10-08 19:23:40|473.73|469.63|473.72|469.62|473.73|469.63|473.71|469.61|3
1633721030000|2021-10-08 19:23:50|473.73|469.63|474.05|469.95|474.05|469.95|473.73|469.63|8
1633721040000|2021-10-08 19:24:00|474.09|469.99|474.07|469.97|474.34|470.24|474.07|469.97|20
1633721050000|2021-10-08 19:24:10|474.08|469.98|474.09|469.99|474.1|470|474.08|469.98|6
1633721060000|2021-10-08 19:24:20|474.06|469.96|473.85|469.75|474.06|469.96|473.8|469.7|13
1633721070000|2021-10-08 19:24:30|473.89|469.79|473.61|469.51|473.89|469.79|473.58|469.48|19
1633721080000|2021-10-08 19:24:40|473.6|469.5|473.4|469.3|473.6|469.5|473.4|469.3|11
1633721090000|2021-10-08 19:24:50|473.47|469.37|473.49|469.39|473.59|469.49|473.43|469.33|14
1633721100000|2021-10-08 19:25:00|473.48|469.38|473.58|469.48|473.59|469.49|473.48|469.38|9
1633721110000|2021-10-08 19:25:10|473.56|469.46|473.45|469.35|473.59|469.49|473.4|469.3|17
1633721120000|2021-10-08 19:25:20|473.47|469.37|473.39|469.29|473.47|469.37|473.2|469.1|20
1633721130000|2021-10-08 19:25:30|473.38|469.28|473.37|469.27|473.4|469.3|473.35|469.25|6
1633721140000|2021-10-08 19:25:40|473.4|469.3|473.34|469.24|473.4|469.3|473.3|469.2|10
1633721150000|2021-10-08 19:25:50|473.35|469.25|473.26|469.16|473.35|469.25|473.2|469.1|20
1633721160000|2021-10-08 19:26:00|473.29|469.19|473.28|469.18|473.32|469.22|473.22|469.12|17
1633721170000|2021-10-08 19:26:10|473.29|469.19|473.58|469.48|473.6|469.5|473.29|469.19|19
1633721180000|2021-10-08 19:26:20|473.73|469.63|473.77|469.67|473.92|469.82|473.66|469.56|23
1633721190000|2021-10-08 19:26:30|473.79|469.69|473.83|469.73|473.83|469.73|473.75|469.65|7
1633721200000|2021-10-08 19:26:40|473.82|469.72|473.89|469.79|473.9|469.8|473.79|469.69|14
1633721210000|2021-10-08 19:26:50|473.9|469.8|473.93|469.83|473.94|469.84|473.9|469.8|11
1633721220000|2021-10-08 19:27:00|473.94|469.84|473.94|469.84|473.95|469.85|473.8|469.7|12
1633721230000|2021-10-08 19:27:10|473.95|469.85|473.94|469.84|473.95|469.85|473.9|469.8|11
1633721240000|2021-10-08 19:27:20|473.95|469.85|474|469.9|474.16|470.06|473.95|469.85|13
1633721250000|2021-10-08 19:27:30|474.03|469.93|474.14|470.04|474.15|470.05|474.03|469.93|9
1633721260000|2021-10-08 19:27:40|474.15|470.05|474.15|470.05|474.16|470.06|474.14|470.04|11
1633721270000|2021-10-08 19:27:50|474.14|470.04|474.16|470.06|474.19|470.09|474.13|470.03|9
1633721280000|2021-10-08 19:28:00|474.17|470.07|474.43|470.33|474.44|470.34|474.17|470.07|13
1633721290000|2021-10-08 19:28:10|474.4|470.3|474.17|470.07|474.45|470.35|474.15|470.05|17
1633721300000|2021-10-08 19:28:20|474.18|470.08|474.16|470.06|474.18|470.08|474.1|470|7
1633721310000|2021-10-08 19:28:30|474.17|470.07|474.14|470.04|474.2|470.1|474.12|470.02|12
1633721320000|2021-10-08 19:28:40|474.16|470.06|474.18|470.08|474.18|470.08|474.15|470.05|11
1633721330000|2021-10-08 19:28:50|474.15|470.05|474.18|470.08|474.18|470.08|474.15|470.05|4
1633721340000|2021-10-08 19:29:00|474.19|470.09|474.18|470.08|474.19|470.09|474.13|470.03|11
1633721350000|2021-10-08 19:29:10|474.09|469.99|473.83|469.73|474.19|470.09|473.83|469.73|13
1633721360000|2021-10-08 19:29:20|473.7|469.6|473.63|469.53|473.81|469.71|473.58|469.48|15
1633721370000|2021-10-08 19:29:30|473.64|469.54|473.67|469.57|473.67|469.57|473.58|469.48|19
1633721380000|2021-10-08 19:29:40|473.66|469.56|473.54|469.44|473.66|469.56|473.5|469.4|11
1633721390000|2021-10-08 19:29:50|473.5|469.4|473.58|469.48|473.6|469.5|473.5|469.4|9
1633721400000|2021-10-08 19:30:00|473.57|469.47|473.5|469.4|473.6|469.5|473.5|469.4|11
1633721410000|2021-10-08 19:30:10|473.56|469.46|473.55|469.45|473.56|469.46|473.5|469.4|4
1633721420000|2021-10-08 19:30:20|473.54|469.44|473.55|469.45|473.55|469.45|473.5|469.4|8
1633721430000|2021-10-08 19:30:30|473.57|469.47|473.42|469.32|473.57|469.47|473.4|469.3|6
1633721440000|2021-10-08 19:30:40|473.41|469.31|473.16|469.06|473.42|469.32|473.16|469.06|15
1633721450000|2021-10-08 19:30:50|473.17|469.07|473.17|469.07|473.19|469.09|473.11|469.01|9
1633721460000|2021-10-08 19:31:00|473.18|469.08|473.33|469.23|473.34|469.24|473.17|469.07|13
1633721470000|2021-10-08 19:31:10|473.27|469.17|473.4|469.3|473.4|469.3|473.23|469.13|18
1633721480000|2021-10-08 19:31:20|473.38|469.28|473.82|469.72|473.85|469.75|473.38|469.28|22
1633721490000|2021-10-08 19:31:30|473.95|469.85|473.86|469.76|473.95|469.85|473.8|469.7|14
1633721500000|2021-10-08 19:31:40|473.8|469.7|473.82|469.72|473.87|469.77|473.7|469.6|21
1633721510000|2021-10-08 19:31:50|473.85|469.75|473.85|469.75|473.85|469.75|473.8|469.7|7
1633721520000|2021-10-08 19:32:00|473.87|469.77|474.08|469.98|474.1|470|473.87|469.77|18
1633721530000|2021-10-08 19:32:10|474.07|469.97|474|469.9|474.1|470|473.92|469.82|18
1633721540000|2021-10-08 19:32:20|473.97|469.87|474.11|470.01|474.11|470.01|473.97|469.87|12
1633721550000|2021-10-08 19:32:30|474.06|469.96|474.05|469.95|474.06|469.96|474.01|469.91|10
1633721560000|2021-10-08 19:32:40|474.09|469.99|474.05|469.95|474.1|470|474.04|469.94|8
1633721570000|2021-10-08 19:32:50|474.09|469.99|473.79|469.69|474.09|469.99|473.79|469.69|14
1633721580000|2021-10-08 19:33:00|473.8|469.7|473.75|469.65|473.87|469.77|473.7|469.6|20
1633721590000|2021-10-08 19:33:10|473.74|469.64|473.75|469.65|473.83|469.73|473.67|469.57|23
1633721600000|2021-10-08 19:33:20|473.87|469.77|473.74|469.64|473.87|469.77|473.66|469.56|13
1633721610000|2021-10-08 19:33:30|473.71|469.61|474.07|469.97|474.07|469.97|473.71|469.61|17
1633721620000|2021-10-08 19:33:40|474.05|469.95|474.1|470|474.12|470.02|474.05|469.95|11
1633721630000|2021-10-08 19:33:50|474.11|470.01|474.04|469.94|474.13|470.03|474.03|469.93|12
1633721640000|2021-10-08 19:34:00|474.05|469.95|474.03|469.93|474.07|469.97|474.03|469.93|4
1633721650000|2021-10-08 19:34:10|474.04|469.94|474.14|470.04|474.2|470.1|474.04|469.94|12
1633721660000|2021-10-08 19:34:20|474.11|470.01|474.18|470.08|474.23|470.13|474.11|470.01|13
1633721670000|2021-10-08 19:34:30|474.13|470.03|474.2|470.1|474.2|470.1|474.13|470.03|2
1633721680000|2021-10-08 19:34:40|474.11|470.01|474.05|469.95|474.13|470.03|474.04|469.94|7
1633721690000|2021-10-08 19:34:50|474.01|469.91|474.11|470.01|474.2|470.1|474|469.9|14
1633721700000|2021-10-08 19:35:00|474.26|470.16|474.32|470.22|474.32|470.22|474.18|470.08|9
1633721710000|2021-10-08 19:35:10|474.2|470.1|474.32|470.22|474.36|470.26|474.2|470.1|17
1633721720000|2021-10-08 19:35:20|474.3|470.2|474.2|470.1|474.35|470.25|474.2|470.1|20
1633721730000|2021-10-08 19:35:30|474.18|470.08|474.22|470.12|474.32|470.22|474.15|470.05|15
1633721740000|2021-10-08 19:35:40|474.23|470.13|474.28|470.18|474.32|470.22|474.23|470.13|7
1633721750000|2021-10-08 19:35:50|474.27|470.17|474.2|470.1|474.3|470.2|474.2|470.1|10
1633721760000|2021-10-08 19:36:00|474.22|470.12|473.92|469.82|474.3|470.2|473.8|469.7|17
1633721770000|2021-10-08 19:36:10|473.9|469.8|473.45|469.35|473.9|469.8|473.45|469.35|24
1633721780000|2021-10-08 19:36:20|473.35|469.25|472.98|468.88|473.36|469.26|472.98|468.88|29
1633721790000|2021-10-08 19:36:30|472.97|468.87|473.15|469.05|473.15|469.05|472.9|468.8|19
1633721800000|2021-10-08 19:36:40|473.17|469.07|473.15|469.05|473.3|469.2|473.13|469.03|19
1633721810000|2021-10-08 19:36:50|473.14|469.04|473.23|469.13|473.24|469.14|473.13|469.03|19
1633721820000|2021-10-08 19:37:00|473.24|469.14|473.22|469.12|473.28|469.18|473.18|469.08|16
1633721830000|2021-10-08 19:37:10|473.18|469.08|473.01|468.91|473.2|469.1|472.95|468.85|12
1633721840000|2021-10-08 19:37:20|473|468.9|473.06|468.96|473.08|468.98|472.98|468.88|18
1633721850000|2021-10-08 19:37:30|473.05|468.95|473.12|469.02|473.12|469.02|472.98|468.88|9
1633721860000|2021-10-08 19:37:40|473.1|469|472.95|468.85|473.1|469|472.95|468.85|11
1633721870000|2021-10-08 19:37:50|472.92|468.82|472.89|468.79|472.92|468.82|472.86|468.76|12
1633721880000|2021-10-08 19:38:00|472.88|468.78|472.69|468.59|472.9|468.8|472.61|468.51|20
1633721890000|2021-10-08 19:38:10|472.76|468.66|472.75|468.65|472.79|468.69|472.71|468.61|7
1633721900000|2021-10-08 19:38:20|472.74|468.64|472.67|468.57|472.74|468.64|472.66|468.56|9
1633721910000|2021-10-08 19:38:30|472.68|468.58|472.69|468.59|472.73|468.63|472.63|468.53|8
1633721920000|2021-10-08 19:38:40|472.72|468.62|472.64|468.54|472.72|468.62|472.63|468.53|9
1633721930000|2021-10-08 19:38:50|472.65|468.55|472.67|468.57|472.69|468.59|472.64|468.54|10
1633721940000|2021-10-08 19:39:00|472.66|468.56|472.67|468.57|472.69|468.59|472.61|468.51|16
1633721950000|2021-10-08 19:39:10|472.66|468.56|472.5|468.4|472.67|468.57|472.5|468.4|11
1633721960000|2021-10-08 19:39:20|472.48|468.38|472.5|468.4|472.5|468.4|472.48|468.38|6
1633721970000|2021-10-08 19:39:30|472.48|468.38|472.3|468.2|472.48|468.38|472.3|468.2|8
1633721980000|2021-10-08 19:39:40|472.33|468.23|472.4|468.3|472.4|468.3|472.32|468.22|9
1633721990000|2021-10-08 19:39:50|472.37|468.27|472.3|468.2|472.39|468.29|472.3|468.2|7
1633722000000|2021-10-08 19:40:00|472.4|468.3|472.3|468.2|472.4|468.3|472.3|468.2|6
1633722010000|2021-10-08 19:40:10|472.32|468.22|472.31|468.21|472.35|468.25|472.3|468.2|13
1633722020000|2021-10-08 19:40:20|472.3|468.2|472.3|468.2|472.3|468.2|472.28|468.18|3
1633722030000|2021-10-08 19:40:30|472.37|468.27|472.35|468.25|472.37|468.27|472.32|468.22|6
1633722040000|2021-10-08 19:40:40|472.33|468.23|472.33|468.23|472.35|468.25|472.32|468.22|5
1633722050000|2021-10-08 19:40:50|472.34|468.24|472.31|468.21|472.35|468.25|472.29|468.19|9
1633722060000|2021-10-08 19:41:00|472.34|468.24|472.37|468.27|472.38|468.28|472.3|468.2|8
1633722070000|2021-10-08 19:41:10|472.4|468.3|472.4|468.3|472.41|468.31|472.4|468.3|3
1633722080000|2021-10-08 19:41:20|472.41|468.31|472.4|468.3|472.41|468.31|472.39|468.29|8
1633722090000|2021-10-08 19:41:30|472.41|468.31|472.4|468.3|472.41|468.31|472.4|468.3|4
1633722110000|2021-10-08 19:41:50|472.41|468.31|472.35|468.25|472.41|468.31|472.35|468.25|2
1633722120000|2021-10-08 19:42:00|472.3|468.2|472.35|468.25|472.36|468.26|472.3|468.2|6
1633722130000|2021-10-08 19:42:10|472.38|468.28|472.46|468.36|472.48|468.38|472.38|468.28|12
1633722140000|2021-10-08 19:42:20|472.44|468.34|472.34|468.24|472.44|468.34|472.32|468.22|8
1633722150000|2021-10-08 19:42:30|472.35|468.25|472.17|468.07|472.35|468.25|472.14|468.04|18
1633722160000|2021-10-08 19:42:40|472.18|468.08|472.17|468.07|472.18|468.08|472.17|468.07|2
1633722170000|2021-10-08 19:42:50|472.16|468.06|472.31|468.21|472.4|468.3|472.13|468.03|19
1633722180000|2021-10-08 19:43:00|472.32|468.22|472.24|468.14|472.32|468.22|472.23|468.13|11
1633722190000|2021-10-08 19:43:10|472.23|468.13|472.22|468.12|472.25|468.15|472.22|468.12|6
1633722200000|2021-10-08 19:43:20|472.16|468.06|472.23|468.13|472.23|468.13|472.16|468.06|6
1633722210000|2021-10-08 19:43:30|472.25|468.15|472.17|468.07|472.25|468.15|472.16|468.06|8
1633722220000|2021-10-08 19:43:40|472.16|468.06|472.05|467.95|472.17|468.07|472|467.9|10
1633722230000|2021-10-08 19:43:50|472|467.9|472.1|468|472.12|468.02|472|467.9|13
1633722240000|2021-10-08 19:44:00|472.12|468.02|472.03|467.93|472.12|468.02|472.03|467.93|5
1633722250000|2021-10-08 19:44:10|472.04|467.94|471.76|467.66|472.04|467.94|471.65|467.55|16
1633722260000|2021-10-08 19:44:20|471.88|467.78|472.02|467.92|472.04|467.94|471.88|467.78|13
1633722270000|2021-10-08 19:44:30|472.01|467.91|471.92|467.82|472.11|468.01|471.92|467.82|18
1633722280000|2021-10-08 19:44:40|471.98|467.88|471.86|467.76|471.98|467.88|471.86|467.76|13
1633722290000|2021-10-08 19:44:50|471.85|467.75|471.91|467.81|471.95|467.85|471.83|467.73|14
1633722300000|2021-10-08 19:45:00|471.9|467.8|471.82|467.72|471.93|467.83|471.81|467.71|11
1633722310000|2021-10-08 19:45:10|471.83|467.73|472|467.9|472.01|467.91|471.8|467.7|17
1633722320000|2021-10-08 19:45:20|472.1|468|472.13|468.03|472.15|468.05|472.09|467.99|11
1633722330000|2021-10-08 19:45:30|472.12|468.02|472.21|468.11|472.24|468.14|472.12|468.02|15
1633722340000|2021-10-08 19:45:40|472.2|468.1|471.9|467.8|472.2|468.1|471.89|467.79|22
1633722350000|2021-10-08 19:45:50|471.94|467.84|471.93|467.83|471.99|467.89|471.89|467.79|13
1633722360000|2021-10-08 19:46:00|471.9|467.8|471.85|467.75|471.93|467.83|471.78|467.68|20
1633722370000|2021-10-08 19:46:10|471.81|467.71|471.77|467.67|471.85|467.75|471.77|467.67|7
1633722380000|2021-10-08 19:46:20|471.73|467.63|471.74|467.64|471.76|467.66|471.7|467.6|11
1633722390000|2021-10-08 19:46:30|471.72|467.62|471.71|467.61|471.74|467.64|471.65|467.55|14
1633722400000|2021-10-08 19:46:40|471.76|467.66|472.02|467.92|472.06|467.96|471.76|467.66|13
1633722410000|2021-10-08 19:46:50|472.05|467.95|472.01|467.91|472.06|467.96|472.01|467.91|5
1633722420000|2021-10-08 19:47:00|472.06|467.96|472.02|467.92|472.07|467.97|472|467.9|5
1633722430000|2021-10-08 19:47:10|472.03|467.93|472.03|467.93|472.05|467.95|472|467.9|8
1633722440000|2021-10-08 19:47:20|472.01|467.91|471.95|467.85|472.05|467.95|471.95|467.85|8
1633722450000|2021-10-08 19:47:30|471.93|467.83|471.87|467.77|471.94|467.84|471.87|467.77|12
1633722460000|2021-10-08 19:47:40|471.8|467.7|471.77|467.67|471.81|467.71|471.7|467.6|9
1633722470000|2021-10-08 19:47:50|471.78|467.68|471.82|467.72|471.82|467.72|471.78|467.68|2
1633722480000|2021-10-08 19:48:00|471.86|467.76|471.76|467.66|471.86|467.76|471.72|467.62|8
1633722490000|2021-10-08 19:48:10|471.71|467.61|471.73|467.63|471.73|467.63|471.71|467.61|3
1633722500000|2021-10-08 19:48:20|471.72|467.62|471.64|467.54|471.75|467.65|471.6|467.5|9
1633722510000|2021-10-08 19:48:30|471.66|467.56|471.6|467.5|471.7|467.6|471.6|467.5|9
1633722520000|2021-10-08 19:48:40|471.63|467.53|471.73|467.63|471.73|467.63|471.54|467.44|9
1633722530000|2021-10-08 19:48:50|471.7|467.6|472.15|468.05|472.15|468.05|471.7|467.6|4
1633722540000|2021-10-08 19:49:00|472.2|468.1|472.2|468.1|472.2|468.1|472.2|468.1|1
1633722560000|2021-10-08 19:49:20|472.21|468.11|472.27|468.17|472.27|468.17|472.21|468.11|3
1633722570000|2021-10-08 19:49:30|472.3|468.2|472.76|468.66|472.77|468.67|472.3|468.2|21
1633722580000|2021-10-08 19:49:40|472.77|468.67|472.65|468.55|472.8|468.7|472.63|468.53|9
1633722590000|2021-10-08 19:49:50|472.7|468.6|472.52|468.42|472.72|468.62|472.52|468.42|8
1633722600000|2021-10-08 19:50:00|472.45|468.35|471.79|467.69|472.47|468.37|471.79|467.69|29
1633722610000|2021-10-08 19:50:10|471.85|467.75|471.15|467.05|471.86|467.76|470.94|466.84|33
1633722620000|2021-10-08 19:50:20|471.19|467.09|470.55|466.45|471.19|467.09|470.46|466.36|34
1633722630000|2021-10-08 19:50:30|470.58|466.48|470.55|466.45|470.75|466.65|470.5|466.4|27
1633722640000|2021-10-08 19:50:40|470.53|466.43|470.48|466.38|470.65|466.55|470.48|466.38|19
1633722650000|2021-10-08 19:50:50|470.46|466.36|470.44|466.34|470.49|466.39|470.17|466.07|33
1633722660000|2021-10-08 19:51:00|470.46|466.36|471.16|467.06|471.26|467.16|470.46|466.36|36
1633722670000|2021-10-08 19:51:10|471.21|467.11|471.05|466.95|471.27|467.17|471.03|466.93|25
1633722680000|2021-10-08 19:51:20|471|466.9|470.52|466.42|471.01|466.91|470.48|466.38|27
1633722690000|2021-10-08 19:51:30|470.49|466.39|470.81|466.71|470.81|466.71|470.45|466.35|28
1633722700000|2021-10-08 19:51:40|470.7|466.6|470.51|466.41|470.72|466.62|470.5|466.4|25
1633722710000|2021-10-08 19:51:50|470.48|466.38|470.66|466.56|470.7|466.6|470.45|466.35|21
1633722720000|2021-10-08 19:52:00|470.65|466.55|470.55|466.45|470.71|466.61|470.55|466.45|19
1633722730000|2021-10-08 19:52:10|470.61|466.51|470.75|466.65|470.81|466.71|470.54|466.44|23
1633722740000|2021-10-08 19:52:20|470.7|466.6|470.64|466.54|470.71|466.61|470.61|466.51|18
1633722750000|2021-10-08 19:52:30|470.61|466.51|470.38|466.28|470.64|466.54|470.31|466.21|28
1633722760000|2021-10-08 19:52:40|470.37|466.27|470.84|466.74|470.84|466.74|470.36|466.26|27
1633722770000|2021-10-08 19:52:50|470.8|466.7|470.92|466.82|470.97|466.87|470.8|466.7|18
1633722780000|2021-10-08 19:53:00|470.95|466.85|470.94|466.84|471.12|467.02|470.89|466.79|29
1633722790000|2021-10-08 19:53:10|471|466.9|470.91|466.81|471|466.9|470.88|466.78|16
1633722800000|2021-10-08 19:53:20|470.92|466.82|470.79|466.69|470.92|466.82|470.72|466.62|16
1633722810000|2021-10-08 19:53:30|470.69|466.59|470.96|466.86|470.98|466.88|470.65|466.55|20
1633722820000|2021-10-08 19:53:40|470.95|466.85|470.8|466.7|470.95|466.85|470.8|466.7|19
1633722830000|2021-10-08 19:53:50|470.83|466.73|470.9|466.8|470.91|466.81|470.8|466.7|16
1633722840000|2021-10-08 19:54:00|470.89|466.79|471.02|466.92|471.03|466.93|470.8|466.7|23
1633722850000|2021-10-08 19:54:10|471.01|466.91|470.8|466.7|471.01|466.91|470.8|466.7|15
1633722860000|2021-10-08 19:54:20|470.79|466.69|470.89|466.79|470.91|466.81|470.79|466.69|5
1633722870000|2021-10-08 19:54:30|470.9|466.8|470.84|466.74|470.91|466.81|470.8|466.7|9
1633722880000|2021-10-08 19:54:40|470.8|466.7|470.8|466.7|470.89|466.79|470.8|466.7|14
1633722890000|2021-10-08 19:54:50|470.78|466.68|470.7|466.6|470.78|466.68|470.55|466.45|20
1633722900000|2021-10-08 19:55:00|470.71|466.61|470.66|466.56|470.71|466.61|470.64|466.54|7
1633722910000|2021-10-08 19:55:10|470.67|466.57|470.73|466.63|470.73|466.63|470.6|466.5|7
1633722920000|2021-10-08 19:55:20|470.72|466.62|470.72|466.62|470.72|466.62|470.71|466.61|3
1633722930000|2021-10-08 19:55:30|470.71|466.61|470.92|466.82|470.92|466.82|470.71|466.61|14
1633722940000|2021-10-08 19:55:40|471|466.9|470.92|466.82|471.01|466.91|470.9|466.8|8
1633722950000|2021-10-08 19:55:50|470.9|466.8|470.95|466.85|471.01|466.91|470.9|466.8|11
1633722960000|2021-10-08 19:56:00|471.03|466.93|471.29|467.19|471.29|467.19|470.97|466.87|20
1633722970000|2021-10-08 19:56:10|471.3|467.2|471.26|467.16|471.31|467.21|471.25|467.15|10
1633722980000|2021-10-08 19:56:20|471.3|467.2|471.1|467|471.3|467.2|471.1|467|21
1633722990000|2021-10-08 19:56:30|471.14|467.04|471.22|467.12|471.3|467.2|471.14|467.04|17
1633723000000|2021-10-08 19:56:40|471.23|467.13|471.12|467.02|471.27|467.17|471.04|466.94|23
1633723010000|2021-10-08 19:56:50|471.13|467.03|471.11|467.01|471.13|467.03|471.09|466.99|7
1633723020000|2021-10-08 19:57:00|471.1|467|471.11|467.01|471.11|467.01|471|466.9|13
1633723030000|2021-10-08 19:57:10|471.1|467|471.28|467.18|471.3|467.2|471.08|466.98|22
1633723040000|2021-10-08 19:57:20|471.29|467.19|471.25|467.15|471.3|467.2|471.25|467.15|12
1633723050000|2021-10-08 19:57:30|471.2|467.1|471.21|467.11|471.23|467.13|471.17|467.07|16
1633723060000|2021-10-08 19:57:40|471.16|467.06|471.11|467.01|471.21|467.11|471.1|467|17
1633723070000|2021-10-08 19:57:50|471.1|467|471.24|467.14|471.24|467.14|471.09|466.99|15
1633723080000|2021-10-08 19:58:00|471.2|467.1|471.24|467.14|471.24|467.14|471.2|467.1|7
1633723090000|2021-10-08 19:58:10|471.23|467.13|471.06|466.96|471.25|467.15|470.98|466.88|15
1633723100000|2021-10-08 19:58:20|471|466.9|470.9|466.8|471.03|466.93|470.9|466.8|12
1633723110000|2021-10-08 19:58:30|470.85|466.75|470.81|466.71|470.91|466.81|470.73|466.63|22
1633723120000|2021-10-08 19:58:40|470.82|466.72|471.31|467.21|471.34|467.24|470.8|466.7|26
1633723130000|2021-10-08 19:58:50|471.3|467.2|471.42|467.32|471.43|467.33|471.26|467.16|18
1633723140000|2021-10-08 19:59:00|471.4|467.3|471.62|467.52|471.62|467.52|471.37|467.27|20
1633723150000|2021-10-08 19:59:10|471.6|467.5|471.71|467.61|471.81|467.71|471.6|467.5|18
1633723160000|2021-10-08 19:59:20|471.7|467.6|471.7|467.6|471.78|467.68|471.6|467.5|10
1633723170000|2021-10-08 19:59:30|471.69|467.59|471.55|467.45|471.69|467.59|471.44|467.34|27
1633723180000|2021-10-08 19:59:40|471.51|467.41|471.45|467.35|471.58|467.48|471.38|467.28|25
1633723190000|2021-10-08 19:59:50|471.44|467.34|471.35|467.25|471.47|467.37|471.35|467.25|27
1633723200000|2021-10-08 20:00:00|471.36|467.26|471.28|467.18|471.45|467.35|471.22|467.12|23
1633723210000|2021-10-08 20:00:10|471.26|467.16|471.16|467.06|471.28|467.18|471.09|466.99|20
1633723220000|2021-10-08 20:00:20|471.15|467.05|471.24|467.14|471.24|467.14|471.15|467.05|7
1633723230000|2021-10-08 20:00:30|471.29|467.19|471.15|467.05|471.29|467.19|471.11|467.01|16
1633723240000|2021-10-08 20:00:40|471.11|467.01|471.3|467.2|471.38|467.28|471.06|466.96|20
1633723250000|2021-10-08 20:00:50|471.27|467.17|471.21|467.11|471.34|467.24|471.17|467.07|26
1633723260000|2021-10-08 20:01:00|471.22|467.12|471.25|467.15|471.27|467.17|471.21|467.11|18
1633723270000|2021-10-08 20:01:10|471.26|467.16|471.1|467|471.27|467.17|471.08|466.98|18
1633723280000|2021-10-08 20:01:20|471.19|467.09|471.16|467.06|471.19|467.09|471.05|466.95|8
1633723290000|2021-10-08 20:01:30|471.21|467.11|471.28|467.18|471.28|467.18|471.16|467.06|10
1633723300000|2021-10-08 20:01:40|471.22|467.12|471.19|467.09|471.29|467.19|471.19|467.09|12
1633723310000|2021-10-08 20:01:50|471.24|467.14|471.36|467.26|471.36|467.26|471.15|467.05|19
1633723320000|2021-10-08 20:02:00|471.35|467.25|471.39|467.29|471.4|467.3|471.35|467.25|13
1633723330000|2021-10-08 20:02:10|471.4|467.3|471.51|467.41|471.51|467.41|471.21|467.11|23
1633723340000|2021-10-08 20:02:20|471.5|467.4|471.46|467.36|471.52|467.42|471.46|467.36|17
1633723350000|2021-10-08 20:02:30|471.45|467.35|471.41|467.31|471.47|467.37|471.36|467.26|19
1633723360000|2021-10-08 20:02:40|471.42|467.32|471.25|467.15|471.43|467.33|471.2|467.1|20
1633723370000|2021-10-08 20:02:50|471.26|467.16|471|466.9|471.26|467.16|470.98|466.88|19
1633723380000|2021-10-08 20:03:00|471.05|466.95|470.98|466.88|471.07|466.97|470.96|466.86|17
1633723390000|2021-10-08 20:03:10|470.93|466.83|470.81|466.71|470.98|466.88|470.78|466.68|18
1633723400000|2021-10-08 20:03:20|470.8|466.7|470.55|466.45|470.82|466.72|470.55|466.45|21
1633723410000|2021-10-08 20:03:30|470.6|466.5|470.64|466.54|470.69|466.59|470.6|466.5|8
1633723420000|2021-10-08 20:03:40|470.63|466.53|470.68|466.58|470.7|466.6|470.6|466.5|13
1633723430000|2021-10-08 20:03:50|470.7|466.6|470.62|466.52|470.7|466.6|470.57|466.47|16
1633723440000|2021-10-08 20:04:00|470.59|466.49|470.49|466.39|470.64|466.54|470.46|466.36|20
1633723450000|2021-10-08 20:04:10|470.46|466.36|470.3|466.2|470.49|466.39|470.27|466.17|18
1633723460000|2021-10-08 20:04:20|470.25|466.15|470.24|466.14|470.25|466.15|470.22|466.12|9
1633723470000|2021-10-08 20:04:30|470.23|466.13|470|465.9|470.35|466.25|470|465.9|15
1633723480000|2021-10-08 20:04:40|469.95|465.85|470.05|465.95|470.1|466|469.95|465.85|7
1633723490000|2021-10-08 20:04:50|470.08|465.98|470|465.9|470.08|465.98|470|465.9|3
1633723500000|2021-10-08 20:05:00|470.03|465.93|470.1|466|470.13|466.03|470|465.9|14
1633723510000|2021-10-08 20:05:10|470.16|466.06|470.16|466.06|470.16|466.06|470.16|466.06|1
1633723520000|2021-10-08 20:05:20|470.2|466.1|470.4|466.3|470.62|466.52|470.2|466.1|24
1633723530000|2021-10-08 20:05:30|470.39|466.29|470.5|466.4|470.5|466.4|470.39|466.29|13
1633723540000|2021-10-08 20:05:40|470.51|466.41|470.46|466.36|470.55|466.45|470.46|466.36|10
1633723550000|2021-10-08 20:05:50|470.47|466.37|470.32|466.22|470.47|466.37|470.28|466.18|17
1633723560000|2021-10-08 20:06:00|470.35|466.25|470.31|466.21|470.35|466.25|470.27|466.17|9
1633723570000|2021-10-08 20:06:10|470.3|466.2|470.31|466.21|470.31|466.21|470.3|466.2|2
1633723580000|2021-10-08 20:06:20|470.34|466.24|470.32|466.22|470.34|466.24|470.3|466.2|5
1633723590000|2021-10-08 20:06:30|470.33|466.23|470.32|466.22|470.33|466.23|470.32|466.22|2
1633723600000|2021-10-08 20:06:40|470.3|466.2|470.25|466.15|470.32|466.22|470.21|466.11|17
1633723610000|2021-10-08 20:06:50|470.26|466.16|470.26|466.16|470.28|466.18|470.23|466.13|11
1633723620000|2021-10-08 20:07:00|470.27|466.17|470.3|466.2|470.3|466.2|470.25|466.15|9
1633723630000|2021-10-08 20:07:10|470.31|466.21|470.41|466.31|470.41|466.31|470.31|466.21|6
1633723640000|2021-10-08 20:07:20|470.4|466.3|470.37|466.27|470.42|466.32|470.35|466.25|10
1633723650000|2021-10-08 20:07:30|470.41|466.31|470.4|466.3|470.41|466.31|470.29|466.19|12
1633723660000|2021-10-08 20:07:40|470.38|466.28|470.21|466.11|470.38|466.28|470.21|466.11|10
1633723670000|2021-10-08 20:07:50|470.2|466.1|470.21|466.11|470.32|466.22|470.1|466|16
1633723680000|2021-10-08 20:08:00|470.24|466.14|470.26|466.16|470.32|466.22|470.2|466.1|10
1633723690000|2021-10-08 20:08:10|470.1|466|470.06|465.96|470.12|466.02|470.06|465.96|11
1633723700000|2021-10-08 20:08:20|470|465.9|470.14|466.04|470.14|466.04|470|465.9|6
1633723710000|2021-10-08 20:08:30|470.15|466.05|470.21|466.11|470.23|466.13|470.14|466.04|7
1633723720000|2021-10-08 20:08:40|470.2|466.1|470.22|466.12|470.25|466.15|470.16|466.06|7
1633723730000|2021-10-08 20:08:50|470.1|466|470.2|466.1|470.21|466.11|470.1|466|13
1633723740000|2021-10-08 20:09:00|470.1|466|470.1|466|470.14|466.04|470.1|466|7
1633723750000|2021-10-08 20:09:10|470.07|465.97|470.15|466.05|470.15|466.05|470.06|465.96|6
1633723760000|2021-10-08 20:09:20|470.14|466.04|470.17|466.07|470.2|466.1|470.12|466.02|11
1633723770000|2021-10-08 20:09:30|470.16|466.06|470.17|466.07|470.17|466.07|470.1|466|4
1633723780000|2021-10-08 20:09:40|470.13|466.03|470.13|466.03|470.13|466.03|470.13|466.03|1
1633723800000|2021-10-08 20:10:00|470.08|465.98|470.13|466.03|470.13|466.03|470.08|465.98|4
1633723810000|2021-10-08 20:10:10|470.08|465.98|470.25|466.15|470.35|466.25|470.08|465.98|20
1633723820000|2021-10-08 20:10:20|470.24|466.14|470.74|466.64|470.74|466.64|470.24|466.14|7
1633723830000|2021-10-08 20:10:30|470.73|466.63|470.52|466.42|470.76|466.66|470.47|466.37|10
1633723840000|2021-10-08 20:10:40|470.55|466.45|470.6|466.5|470.6|466.5|470.5|466.4|12
1633723850000|2021-10-08 20:10:50|470.57|466.47|470.54|466.44|470.62|466.52|470.51|466.41|19
1633723860000|2021-10-08 20:11:00|470.52|466.42|470.43|466.33|470.54|466.44|470.35|466.25|19
1633723870000|2021-10-08 20:11:10|470.46|466.36|470.42|466.32|470.47|466.37|470.41|466.31|15
1633723880000|2021-10-08 20:11:20|470.43|466.33|470.5|466.4|470.51|466.41|470.39|466.29|17
1633723890000|2021-10-08 20:11:30|470.51|466.41|470.68|466.58|470.71|466.61|470.4|466.3|21
1633723900000|2021-10-08 20:11:40|470.7|466.6|470.97|466.87|471.02|466.92|470.7|466.6|16
1633723910000|2021-10-08 20:11:50|471|466.9|471.01|466.91|471.18|467.08|470.83|466.73|21
1633723920000|2021-10-08 20:12:00|471|466.9|471.1|467|471.2|467.1|471|466.9|18
1633723930000|2021-10-08 20:12:10|471.08|466.98|470.88|466.78|471.1|467|470.82|466.72|13
1633723940000|2021-10-08 20:12:20|470.82|466.72|471.02|466.92|471.07|466.97|470.81|466.71|15
1633723950000|2021-10-08 20:12:30|471.03|466.93|471.1|467|471.2|467.1|470.98|466.88|7
1633723960000|2021-10-08 20:12:40|471.05|466.95|471.69|467.59|471.69|467.59|471.05|466.95|8
1633723970000|2021-10-08 20:12:50|471.7|467.6|471.74|467.64|471.75|467.65|471.6|467.5|17
1633723980000|2021-10-08 20:13:00|471.73|467.63|471.67|467.57|471.75|467.65|471.67|467.57|10
1633723990000|2021-10-08 20:13:10|471.65|467.55|471.71|467.61|471.74|467.64|471.6|467.5|12
1633724000000|2021-10-08 20:13:20|471.72|467.62|471.41|467.31|471.85|467.75|471.39|467.29|23
1633724010000|2021-10-08 20:13:30|471.38|467.28|471.39|467.29|471.41|467.31|471.35|467.25|7
1633724020000|2021-10-08 20:13:40|471.41|467.31|471.32|467.22|471.41|467.31|471.31|467.21|14
1633724030000|2021-10-08 20:13:50|471.33|467.23|471.34|467.24|471.41|467.31|471.33|467.23|6
1633724040000|2021-10-08 20:14:00|471.41|467.31|471.3|467.2|471.41|467.31|471.3|467.2|9
1633724050000|2021-10-08 20:14:10|471.31|467.21|471.32|467.22|471.33|467.23|471.3|467.2|9
1633724060000|2021-10-08 20:14:20|471.33|467.23|471.63|467.53|471.7|467.6|471.32|467.22|21
1633724070000|2021-10-08 20:14:30|471.62|467.52|471.6|467.5|471.63|467.53|471.6|467.5|7
1633724080000|2021-10-08 20:14:40|471.61|467.51|471.6|467.5|471.72|467.62|471.56|467.46|18
1633724090000|2021-10-08 20:14:50|471.66|467.56|471.48|467.38|471.66|467.56|471.47|467.37|10
1633724100000|2021-10-08 20:15:00|471.5|467.4|471.87|467.77|471.9|467.8|471.5|467.4|14
1633724110000|2021-10-08 20:15:10|471.88|467.78|471.7|467.6|471.88|467.78|471.65|467.55|9
1633724120000|2021-10-08 20:15:20|471.71|467.61|471.89|467.79|471.96|467.86|471.7|467.6|14
1633724130000|2021-10-08 20:15:30|471.92|467.82|471.7|467.6|472|467.9|471.7|467.6|14
1633724140000|2021-10-08 20:15:40|471.71|467.61|471.71|467.61|471.71|467.61|471.7|467.6|3
1633724150000|2021-10-08 20:15:50|471.72|467.62|471.73|467.63|471.73|467.63|471.65|467.55|4
1633724160000|2021-10-08 20:16:00|471.62|467.52|471.37|467.27|471.62|467.52|471.36|467.26|25
1633724170000|2021-10-08 20:16:10|471.36|467.26|471.3|467.2|471.36|467.26|471.26|467.16|22
1633724180000|2021-10-08 20:16:20|471.31|467.21|471.51|467.41|471.52|467.42|471.26|467.16|13
1633724190000|2021-10-08 20:16:30|471.5|467.4|471.46|467.36|471.51|467.41|471.44|467.34|8
1633724200000|2021-10-08 20:16:40|471.48|467.38|471.4|467.3|471.52|467.42|471.4|467.3|9
1633724210000|2021-10-08 20:16:50|471.39|467.29|471.4|467.3|471.46|467.36|471.39|467.29|11
1633724220000|2021-10-08 20:17:00|471.41|467.31|471.43|467.33|471.43|467.33|471.33|467.23|12
1633724230000|2021-10-08 20:17:10|471.4|467.3|471.53|467.43|471.53|467.43|471.4|467.3|13
1633724240000|2021-10-08 20:17:20|471.5|467.4|471.5|467.4|471.51|467.41|471.47|467.37|8
1633724250000|2021-10-08 20:17:30|471.51|467.41|471.6|467.5|471.61|467.51|471.51|467.41|7
1633724260000|2021-10-08 20:17:40|471.61|467.51|471.57|467.47|471.61|467.51|471.54|467.44|10
1633724270000|2021-10-08 20:17:50|471.6|467.5|471.57|467.47|471.62|467.52|471.54|467.44|9
1633724280000|2021-10-08 20:18:00|471.58|467.48|471.61|467.51|471.68|467.58|471.52|467.42|6
1633724290000|2021-10-08 20:18:10|471.6|467.5|471.61|467.51|471.68|467.58|471.6|467.5|6
1633724300000|2021-10-08 20:18:20|471.6|467.5|471.6|467.5|471.61|467.51|471.6|467.5|5
1633724310000|2021-10-08 20:18:30|471.59|467.49|471.47|467.37|471.59|467.49|471.45|467.35|11
1633724320000|2021-10-08 20:18:40|471.53|467.43|471.5|467.4|471.53|467.43|471.5|467.4|6
1633724340000|2021-10-08 20:19:00|471.52|467.42|471.51|467.41|471.52|467.42|471.5|467.4|7
1633724350000|2021-10-08 20:19:10|471.49|467.39|471.45|467.35|471.49|467.39|471.45|467.35|3
1633724360000|2021-10-08 20:19:20|471.47|467.37|471.37|467.27|471.47|467.37|471.37|467.27|6
1633724370000|2021-10-08 20:19:30|471.38|467.28|471.43|467.33|471.43|467.33|471.31|467.21|12
1633724380000|2021-10-08 20:19:40|471.37|467.27|471.4|467.3|471.41|467.31|471.37|467.27|3
1633724390000|2021-10-08 20:19:50|471.41|467.31|471.27|467.17|471.41|467.31|471.2|467.1|12
1633724400000|2021-10-08 20:20:00|471.26|467.16|471.23|467.13|471.26|467.16|471.2|467.1|11
1633724410000|2021-10-08 20:20:10|471.22|467.12|471.05|466.95|471.23|467.13|471.04|466.94|9
1633724420000|2021-10-08 20:20:20|471.07|466.97|471.1|467|471.21|467.11|471.05|466.95|17
1633724430000|2021-10-08 20:20:30|471.13|467.03|471.11|467.01|471.13|467.03|471.05|466.95|14
1633724440000|2021-10-08 20:20:40|471.1|467|471.11|467.01|471.11|467.01|471.07|466.97|9
1633724450000|2021-10-08 20:20:50|471.09|466.99|471.14|467.04|471.14|467.04|471.05|466.95|4
1633724460000|2021-10-08 20:21:00|471.12|467.02|470.94|466.84|471.12|467.02|470.91|466.81|17
1633724470000|2021-10-08 20:21:10|470.93|466.83|470.88|466.78|470.98|466.88|470.87|466.77|11
1633724480000|2021-10-08 20:21:20|470.92|466.82|470.95|466.85|470.95|466.85|470.91|466.81|9
1633724490000|2021-10-08 20:21:30|470.93|466.83|470.99|466.89|471.06|466.96|470.92|466.82|14
1633724500000|2021-10-08 20:21:40|471.02|466.92|470.94|466.84|471.02|466.92|470.94|466.84|11
1633724510000|2021-10-08 20:21:50|470.93|466.83|470.9|466.8|470.96|466.86|470.9|466.8|8
1633724520000|2021-10-08 20:22:00|470.82|466.72|470.84|466.74|470.9|466.8|470.82|466.72|8
1633724530000|2021-10-08 20:22:10|470.86|466.76|470.89|466.79|470.94|466.84|470.86|466.76|13
1633724540000|2021-10-08 20:22:20|470.86|466.76|470.87|466.77|470.91|466.81|470.84|466.74|8
1633724550000|2021-10-08 20:22:30|470.83|466.73|470.85|466.75|470.85|466.75|470.8|466.7|8
1633724560000|2021-10-08 20:22:40|470.86|466.76|470.8|466.7|470.86|466.76|470.77|466.67|20
1633724570000|2021-10-08 20:22:50|470.82|466.72|470.82|466.72|470.82|466.72|470.81|466.71|3
1633724580000|2021-10-08 20:23:00|470.81|466.71|470.78|466.68|470.83|466.73|470.78|466.68|9
1633724590000|2021-10-08 20:23:10|470.71|466.61|470.46|466.36|470.71|466.61|470.43|466.33|24
1633724600000|2021-10-08 20:23:20|470.43|466.33|470.49|466.39|470.51|466.41|470.43|466.33|12
1633724610000|2021-10-08 20:23:30|470.45|466.35|470.43|466.33|470.51|466.41|470.43|466.33|14
1633724620000|2021-10-08 20:23:40|470.44|466.34|470.41|466.31|470.45|466.35|470.36|466.26|6
1633724630000|2021-10-08 20:23:50|470.4|466.3|470.38|466.28|470.4|466.3|470.28|466.18|17
1633724640000|2021-10-08 20:24:00|470.39|466.29|470.89|466.79|470.9|466.8|470.39|466.29|25
1633724650000|2021-10-08 20:24:10|470.88|466.78|471.41|467.31|471.41|467.31|470.88|466.78|19
1633724660000|2021-10-08 20:24:20|471.39|467.29|471.4|467.3|471.5|467.4|471.39|467.29|7
1633724670000|2021-10-08 20:24:30|471.5|467.4|471.67|467.57|471.75|467.65|471.49|467.39|13
1633724680000|2021-10-08 20:24:40|471.61|467.51|471.59|467.49|471.62|467.52|471.59|467.49|6
1633724690000|2021-10-08 20:24:50|471.58|467.48|471.64|467.54|471.64|467.54|471.58|467.48|11
1633724700000|2021-10-08 20:25:00|471.62|467.52|471.69|467.59|471.69|467.59|471.5|467.4|9
1633724710000|2021-10-08 20:25:10|471.7|467.6|471.75|467.65|471.94|467.84|471.69|467.59|12
1633724720000|2021-10-08 20:25:20|471.78|467.68|471.9|467.8|471.93|467.83|471.78|467.68|7
1633724730000|2021-10-08 20:25:30|471.97|467.87|471.9|467.8|471.97|467.87|471.9|467.8|5
1633724740000|2021-10-08 20:25:40|471.98|467.88|471.97|467.87|471.98|467.88|471.97|467.87|2
1633724750000|2021-10-08 20:25:50|471.9|467.8|471.9|467.8|471.96|467.86|471.9|467.8|3
1633724760000|2021-10-08 20:26:00|471.93|467.83|471.78|467.68|471.93|467.83|471.78|467.68|4
1633724770000|2021-10-08 20:26:10|471.75|467.65|471.8|467.7|471.82|467.72|471.75|467.65|6
1633724780000|2021-10-08 20:26:20|471.83|467.73|471.8|467.7|471.83|467.73|471.75|467.65|9
1633724790000|2021-10-08 20:26:30|471.83|467.73|472|467.9|472.01|467.91|471.83|467.73|5
1633724800000|2021-10-08 20:26:40|472.02|467.92|472|467.9|472.04|467.94|471.9|467.8|4
1633724810000|2021-10-08 20:26:50|471.9|467.8|471.75|467.65|471.9|467.8|471.75|467.65|4
1633724820000|2021-10-08 20:27:00|471.78|467.68|471.75|467.65|471.82|467.72|471.75|467.65|6
1633724830000|2021-10-08 20:27:10|471.78|467.68|471.91|467.81|471.93|467.83|471.78|467.68|10
1633724840000|2021-10-08 20:27:20|471.92|467.82|472.82|468.72|472.82|468.72|471.92|467.82|21
1633724850000|2021-10-08 20:27:30|472.8|468.7|472.58|468.48|472.8|468.7|472.58|468.48|5
1633724860000|2021-10-08 20:27:40|472.6|468.5|472.55|468.45|472.6|468.5|472.55|468.45|3
1633724870000|2021-10-08 20:27:50|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1633724880000|2021-10-08 20:28:00|472.5|468.4|472.47|468.37|472.69|468.59|472.4|468.3|14
1633724890000|2021-10-08 20:28:10|472.48|468.38|472.49|468.39|472.52|468.42|472.44|468.34|17
1633724900000|2021-10-08 20:28:20|472.45|468.35|472.52|468.42|472.52|468.42|472.41|468.31|11
1633724910000|2021-10-08 20:28:30|472.47|468.37|472.44|468.34|472.49|468.39|472.4|468.3|12
1633724920000|2021-10-08 20:28:40|472.43|468.33|472.27|468.17|472.43|468.33|472.27|468.17|5
1633724930000|2021-10-08 20:28:50|472.3|468.2|472.32|468.22|472.47|468.37|472.24|468.14|17
1633724940000|2021-10-08 20:29:00|472.34|468.24|472.22|468.12|472.34|468.24|472.22|468.12|7
1633724950000|2021-10-08 20:29:10|472.21|468.11|472.25|468.15|472.27|468.17|472.21|468.11|3
1633724960000|2021-10-08 20:29:20|472.2|468.1|472.21|468.11|472.21|468.11|472.2|468.1|4
1633724970000|2021-10-08 20:29:30|472.36|468.26|472.43|468.33|472.48|468.38|472.35|468.25|15
1633724980000|2021-10-08 20:29:40|472.45|468.35|472.4|468.3|472.5|468.4|472.37|468.27|11
1633724990000|2021-10-08 20:29:50|472.41|468.31|472.45|468.35|472.45|468.35|472.4|468.3|10
1633725000000|2021-10-08 20:30:00|472.42|468.32|472.51|468.41|472.51|468.41|472.42|468.32|8
1633725010000|2021-10-08 20:30:10|472.5|468.4|472.51|468.41|472.52|468.42|472.48|468.38|10
1633725020000|2021-10-08 20:30:20|472.53|468.43|472.53|468.43|472.53|468.43|472.52|468.42|3
1633725030000|2021-10-08 20:30:30|472.5|468.4|472.41|468.31|472.5|468.4|472.41|468.31|6
1633725040000|2021-10-08 20:30:40|472.4|468.3|472.37|468.27|472.4|468.3|472.35|468.25|10
1633725050000|2021-10-08 20:30:50|472.35|468.25|472.18|468.08|472.37|468.27|472.13|468.03|10
1633725060000|2021-10-08 20:31:00|472.19|468.09|472.2|468.1|472.2|468.1|472.1|468|11
1633725070000|2021-10-08 20:31:10|472.21|468.11|472.09|467.99|472.26|468.16|472.09|467.99|7
1633725080000|2021-10-08 20:31:20|472.1|468|472.15|468.05|472.16|468.06|472.06|467.96|8
1633725090000|2021-10-08 20:31:30|472.14|468.04|472.12|468.02|472.14|468.04|472.12|468.02|2
1633725100000|2021-10-08 20:31:40|472.11|468.01|471.99|467.89|472.11|468.01|471.91|467.81|12
1633725110000|2021-10-08 20:31:50|471.91|467.81|471.8|467.7|471.98|467.88|471.77|467.67|13
1633725120000|2021-10-08 20:32:00|471.83|467.73|471.78|467.68|471.84|467.74|471.78|467.68|7
1633725140000|2021-10-08 20:32:20|471.82|467.72|472.3|468.2|472.3|468.2|471.82|467.72|18
1633725150000|2021-10-08 20:32:30|472.28|468.18|472.35|468.25|472.35|468.25|472.28|468.18|8
1633725160000|2021-10-08 20:32:40|472.32|468.22|472.25|468.15|472.32|468.22|472.25|468.15|6
1633725170000|2021-10-08 20:32:50|472.29|468.19|472.26|468.16|472.29|468.19|472.26|468.16|2
1633725180000|2021-10-08 20:33:00|472.29|468.19|472.21|468.11|472.29|468.19|472.21|468.11|8
1633725190000|2021-10-08 20:33:10|472.22|468.12|472.22|468.12|472.22|468.12|472.22|468.12|1
1633725200000|2021-10-08 20:33:20|472.23|468.13|471.73|467.63|472.24|468.14|471.73|467.63|7
1633725210000|2021-10-08 20:33:30|471.8|467.7|471.56|467.46|471.8|467.7|471.56|467.46|8
1633725220000|2021-10-08 20:33:40|471.57|467.47|471.35|467.25|471.57|467.47|471.35|467.25|10
1633725230000|2021-10-08 20:33:50|471.3|467.2|471.36|467.26|471.38|467.28|471.26|467.16|13
1633725240000|2021-10-08 20:34:00|471.42|467.32|471.25|467.15|471.42|467.32|471.25|467.15|12
1633725250000|2021-10-08 20:34:10|471.27|467.17|471.29|467.19|471.3|467.2|471.23|467.13|7
1633725260000|2021-10-08 20:34:20|471.23|467.13|471.2|467.1|471.29|467.19|471.17|467.07|11
1633725270000|2021-10-08 20:34:30|471.13|467.03|470.88|466.78|471.15|467.05|470.85|466.75|10
1633725280000|2021-10-08 20:34:40|470.89|466.79|470.77|466.67|470.89|466.79|470.77|466.67|11
1633725290000|2021-10-08 20:34:50|470.78|466.68|470.78|466.68|470.8|466.7|470.75|466.65|10
1633725300000|2021-10-08 20:35:00|470.84|466.74|470.8|466.7|470.85|466.75|470.79|466.69|8
1633725310000|2021-10-08 20:35:10|470.74|466.64|470.7|466.6|470.79|466.69|470.69|466.59|7
1633725320000|2021-10-08 20:35:20|470.72|466.62|470.7|466.6|470.72|466.62|470.6|466.5|7
1633725330000|2021-10-08 20:35:30|470.65|466.55|470.78|466.68|470.81|466.71|470.65|466.55|10
1633725340000|2021-10-08 20:35:40|470.77|466.67|470.89|466.79|470.9|466.8|470.74|466.64|12
1633725350000|2021-10-08 20:35:50|470.87|466.77|470.89|466.79|470.89|466.79|470.77|466.67|13
1633725360000|2021-10-08 20:36:00|470.88|466.78|470.89|466.79|470.9|466.8|470.85|466.75|8
1633725370000|2021-10-08 20:36:10|470.9|466.8|470.72|466.62|470.9|466.8|470.72|466.62|11
1633725380000|2021-10-08 20:36:20|470.71|466.61|470.42|466.32|470.75|466.65|470.4|466.3|21
1633725390000|2021-10-08 20:36:30|470.43|466.33|470.43|466.33|470.48|466.38|470.42|466.32|9
1633725400000|2021-10-08 20:36:40|470.42|466.32|470.9|466.8|470.9|466.8|470.4|466.3|23
1633725410000|2021-10-08 20:36:50|470.89|466.79|470.9|466.8|471.01|466.91|470.79|466.69|23
1633725420000|2021-10-08 20:37:00|470.89|466.79|470.87|466.77|470.92|466.82|470.79|466.69|11
1633725430000|2021-10-08 20:37:10|470.86|466.76|470.83|466.73|470.92|466.82|470.8|466.7|7
1633725440000|2021-10-08 20:37:20|470.88|466.78|470.86|466.76|470.92|466.82|470.8|466.7|14
1633725450000|2021-10-08 20:37:30|470.8|466.7|470.86|466.76|470.94|466.84|470.8|466.7|11
1633725460000|2021-10-08 20:37:40|470.8|466.7|470.81|466.71|470.81|466.71|470.8|466.7|2
1633725470000|2021-10-08 20:37:50|470.8|466.7|470.93|466.83|470.93|466.83|470.8|466.7|7
1633725480000|2021-10-08 20:38:00|470.94|466.84|470.91|466.81|470.96|466.86|470.87|466.77|13
1633725490000|2021-10-08 20:38:10|470.92|466.82|470.8|466.7|470.92|466.82|470.8|466.7|3
1633725500000|2021-10-08 20:38:20|470.79|466.69|470.72|466.62|470.85|466.75|470.72|466.62|7
1633725510000|2021-10-08 20:38:30|470.76|466.66|470.7|466.6|470.76|466.66|470.68|466.58|5
1633725520000|2021-10-08 20:38:40|470.72|466.62|470.74|466.64|470.79|466.69|470.69|466.59|8
1633725530000|2021-10-08 20:38:50|470.73|466.63|470.68|466.58|470.73|466.63|470.65|466.55|9
1633725540000|2021-10-08 20:39:00|470.65|466.55|470.66|466.56|470.66|466.56|470.65|466.55|2
1633725550000|2021-10-08 20:39:10|470.65|466.55|470.42|466.32|470.65|466.55|470.42|466.32|20
1633725560000|2021-10-08 20:39:20|470.41|466.31|470.46|466.36|470.5|466.4|470.28|466.18|23
1633725570000|2021-10-08 20:39:30|470.47|466.37|470.42|466.32|470.47|466.37|470.35|466.25|14
1633725580000|2021-10-08 20:39:40|470.43|466.33|470.31|466.21|470.45|466.35|470.29|466.19|17
1633725590000|2021-10-08 20:39:50|470.29|466.19|470.33|466.23|470.33|466.23|470.26|466.16|9
1633725600000|2021-10-08 20:40:00|470.34|466.24|470.32|466.22|470.34|466.24|470.29|466.19|11
1633725610000|2021-10-08 20:40:10|470.33|466.23|470.29|466.19|470.41|466.31|470.25|466.15|20
1633725620000|2021-10-08 20:40:20|470.28|466.18|470.3|466.2|470.3|466.2|470.21|466.11|17
1633725630000|2021-10-08 20:40:30|470.29|466.19|470.21|466.11|470.29|466.19|470.21|466.11|12
1633725640000|2021-10-08 20:40:40|470.16|466.06|469.91|465.81|470.17|466.07|469.82|465.72|26
1633725650000|2021-10-08 20:40:50|469.89|465.79|469.92|465.82|469.95|465.85|469.88|465.78|21
1633725660000|2021-10-08 20:41:00|469.93|465.83|469.92|465.82|469.93|465.83|469.92|465.82|6
1633725670000|2021-10-08 20:41:10|469.91|465.81|470.09|465.99|470.09|465.99|469.9|465.8|12
1633725680000|2021-10-08 20:41:20|470.1|466|470.07|465.97|470.12|466.02|470.07|465.97|11
1633725690000|2021-10-08 20:41:30|470.02|465.92|469.89|465.79|470.02|465.92|469.87|465.77|17
1633725700000|2021-10-08 20:41:40|469.9|465.8|469.87|465.77|469.9|465.8|469.85|465.75|11
1633725710000|2021-10-08 20:41:50|469.84|465.74|469.91|465.81|469.92|465.82|469.83|465.73|11
1633725720000|2021-10-08 20:42:00|469.9|465.8|469.8|465.7|469.92|465.82|469.8|465.7|14
1633725730000|2021-10-08 20:42:10|469.81|465.71|469.79|465.69|469.83|465.73|469.78|465.68|11
1633725740000|2021-10-08 20:42:20|469.77|465.67|469.88|465.78|469.98|465.88|469.77|465.67|21
1633725750000|2021-10-08 20:42:30|469.86|465.76|469.9|465.8|469.92|465.82|469.86|465.76|16
1633725760000|2021-10-08 20:42:40|469.93|465.83|469.88|465.78|469.93|465.83|469.88|465.78|5
1633725770000|2021-10-08 20:42:50|469.89|465.79|469.72|465.62|469.89|465.79|469.71|465.61|12
1633725780000|2021-10-08 20:43:00|469.75|465.65|469.79|465.69|469.79|465.69|469.71|465.61|8
1633725790000|2021-10-08 20:43:10|469.8|465.7|469.82|465.72|469.82|465.72|469.8|465.7|5
1633725800000|2021-10-08 20:43:20|469.86|465.76|469.92|465.82|469.92|465.82|469.86|465.76|11
1633725810000|2021-10-08 20:43:30|469.93|465.83|469.93|465.83|469.97|465.87|469.92|465.82|10
1633725820000|2021-10-08 20:43:40|469.95|465.85|470.01|465.91|470.02|465.92|469.95|465.85|16
1633725830000|2021-10-08 20:43:50|469.99|465.89|470.01|465.91|470.03|465.93|469.99|465.89|8
1633725850000|2021-10-08 20:44:10|470.02|465.92|469.93|465.83|470.02|465.92|469.93|465.83|18
1633725860000|2021-10-08 20:44:20|469.94|465.84|469.93|465.83|469.95|465.85|469.93|465.83|8
1633725870000|2021-10-08 20:44:30|469.95|465.85|469.85|465.75|469.95|465.85|469.85|465.75|9
1633725880000|2021-10-08 20:44:40|469.86|465.76|470.02|465.92|470.02|465.92|469.86|465.76|9
1633725890000|2021-10-08 20:44:50|470.01|465.91|469.99|465.89|470.02|465.92|469.92|465.82|19
1633725900000|2021-10-08 20:45:00|469.96|465.86|469.86|465.76|469.99|465.89|469.85|465.75|15
1633725910000|2021-10-08 20:45:10|469.87|465.77|469.86|465.76|469.87|465.77|469.84|465.74|16
1633725920000|2021-10-08 20:45:20|469.89|465.79|469.83|465.73|469.89|465.79|469.83|465.73|6
1633725930000|2021-10-08 20:45:30|469.8|465.7|469.97|465.87|469.98|465.88|469.8|465.7|12
1633725940000|2021-10-08 20:45:40|470|465.9|470.03|465.93|470.04|465.94|469.96|465.86|14
1633725960000|2021-10-08 20:46:00|470.02|465.92|470.03|465.93|470.03|465.93|470.02|465.92|4
1633725970000|2021-10-08 20:46:10|470.04|465.94|470.26|466.16|470.28|466.18|470.04|465.94|20
1633725980000|2021-10-08 20:46:20|470.28|466.18|470.35|466.25|470.36|466.26|470.28|466.18|8
1633725990000|2021-10-08 20:46:30|470.36|466.26|470.37|466.27|470.4|466.3|470.36|466.26|10
1633726000000|2021-10-08 20:46:40|470.38|466.28|470.51|466.41|470.52|466.42|470.38|466.28|16
1633726010000|2021-10-08 20:46:50|470.53|466.43|470.6|466.5|470.6|466.5|470.51|466.41|5
1633726020000|2021-10-08 20:47:00|470.62|466.52|470.62|466.52|470.62|466.52|470.6|466.5|3
1633726030000|2021-10-08 20:47:10|470.74|466.64|470.74|466.64|470.74|466.64|470.73|466.63|3
1633726040000|2021-10-08 20:47:20|470.73|466.63|470.65|466.55|470.73|466.63|470.65|466.55|4
1633726050000|2021-10-08 20:47:30|470.63|466.53|470.62|466.52|470.63|466.53|470.62|466.52|2
1633726060000|2021-10-08 20:47:40|470.63|466.53|470.29|466.19|470.63|466.53|470.29|466.19|12
1633726070000|2021-10-08 20:47:50|470.27|466.17|470.23|466.13|470.28|466.18|470.13|466.03|13
1633726080000|2021-10-08 20:48:00|470.22|466.12|470.16|466.06|470.22|466.12|470.16|466.06|11
1633726090000|2021-10-08 20:48:10|470.14|466.04|470.05|465.95|470.21|466.11|470.05|465.95|18
1633726100000|2021-10-08 20:48:20|470.04|465.94|470.01|465.91|470.06|465.96|469.98|465.88|21
1633726110000|2021-10-08 20:48:30|469.97|465.87|470.02|465.92|470.04|465.94|469.97|465.87|13
1633726120000|2021-10-08 20:48:40|470|465.9|470.01|465.91|470.01|465.91|469.81|465.71|28
1633726130000|2021-10-08 20:48:50|470|465.9|469.8|465.7|470|465.9|469.8|465.7|17
1633726140000|2021-10-08 20:49:00|469.79|465.69|469.74|465.64|469.81|465.71|469.69|465.59|23
1633726150000|2021-10-08 20:49:10|469.73|465.63|469.7|465.6|469.73|465.63|469.68|465.58|13
1633726160000|2021-10-08 20:49:20|469.73|465.63|469.77|465.67|469.77|465.67|469.73|465.63|12
1633726170000|2021-10-08 20:49:30|469.75|465.65|469.76|465.66|469.77|465.67|469.71|465.61|16
1633726180000|2021-10-08 20:49:40|469.77|465.67|469.77|465.67|469.8|465.7|469.76|465.66|12
1633726190000|2021-10-08 20:49:50|469.75|465.65|469.89|465.79|469.89|465.79|469.72|465.62|16
1633726200000|2021-10-08 20:50:00|469.88|465.78|469.71|465.61|469.88|465.78|469.71|465.61|17
1633726210000|2021-10-08 20:50:10|469.72|465.62|469.75|465.65|469.76|465.66|469.72|465.62|12
1633726220000|2021-10-08 20:50:20|469.77|465.67|470.03|465.93|470.03|465.93|469.76|465.66|21
1633726230000|2021-10-08 20:50:30|470.08|465.98|470.21|466.11|470.25|466.15|470.08|465.98|26
1633726240000|2021-10-08 20:50:40|470.2|466.1|470.88|466.78|470.89|466.79|470.2|466.1|19
1633726250000|2021-10-08 20:50:50|470.87|466.77|471.05|466.95|471.09|466.99|470.87|466.77|21
1633726260000|2021-10-08 20:51:00|471.04|466.94|470.77|466.67|471.04|466.94|470.77|466.67|21
1633726270000|2021-10-08 20:51:10|470.74|466.64|470.63|466.53|470.74|466.64|470.62|466.52|18
1633726280000|2021-10-08 20:51:20|470.56|466.46|470.26|466.16|470.56|466.46|470.26|466.16|30
1633726290000|2021-10-08 20:51:30|470.27|466.17|470.49|466.39|470.67|466.57|470.27|466.17|27
1633726300000|2021-10-08 20:51:40|470.51|466.41|470.67|466.57|470.67|466.57|470.47|466.37|23
1633726310000|2021-10-08 20:51:50|470.66|466.56|470.57|466.47|470.66|466.56|470.53|466.43|19
1633726320000|2021-10-08 20:52:00|470.56|466.46|470.52|466.42|470.7|466.6|470.5|466.4|25
1633726330000|2021-10-08 20:52:10|470.51|466.41|470.48|466.38|470.58|466.48|470.41|466.31|23
1633726340000|2021-10-08 20:52:20|470.43|466.33|470.27|466.17|470.44|466.34|470.25|466.15|13
1633726350000|2021-10-08 20:52:30|470.28|466.18|470|465.9|470.28|466.18|469.95|465.85|21
1633726360000|2021-10-08 20:52:40|470.01|465.91|469.93|465.83|470.01|465.91|469.92|465.82|16
1633726370000|2021-10-08 20:52:50|469.88|465.78|469.73|465.63|469.88|465.78|469.7|465.6|22
1633726380000|2021-10-08 20:53:00|469.72|465.62|469.68|465.58|469.72|465.62|469.68|465.58|6
1633726390000|2021-10-08 20:53:10|469.69|465.59|469.45|465.35|469.69|465.59|469.45|465.35|14
1633726400000|2021-10-08 20:53:20|469.44|465.34|469.63|465.53|469.63|465.53|469.42|465.32|22
1633726410000|2021-10-08 20:53:30|469.62|465.52|468.92|464.82|469.63|465.53|468.92|464.82|31
1633726420000|2021-10-08 20:53:40|468.88|464.78|467.57|463.47|468.88|464.78|467.57|463.47|33
1633726430000|2021-10-08 20:53:50|467.59|463.49|467.59|463.49|467.97|463.87|467.45|463.35|37
1633726440000|2021-10-08 20:54:00|467.56|463.46|466.01|461.91|467.56|463.46|465.76|461.66|35
1633726450000|2021-10-08 20:54:10|466.04|461.94|466.12|462.02|466.3|462.2|465.86|461.76|35
1633726460000|2021-10-08 20:54:20|466.15|462.05|465.2|461.1|466.15|462.05|465.11|461.01|32
1633726470000|2021-10-08 20:54:30|465.29|461.19|463.8|459.7|465.29|461.19|463.58|459.48|30
1633726480000|2021-10-08 20:54:40|463.85|459.75|464.57|460.47|464.57|460.47|463.74|459.64|32
1633726490000|2021-10-08 20:54:50|464.61|460.51|465.28|461.18|465.28|461.18|464.61|460.51|30
1633726500000|2021-10-08 20:55:00|465.27|461.17|464.93|460.83|465.31|461.21|464.93|460.83|28
1633726510000|2021-10-08 20:55:10|464.95|460.85|463.75|459.65|464.95|460.85|463.71|459.61|37
1633726520000|2021-10-08 20:55:20|463.72|459.62|461.75|457.65|463.76|459.66|461.57|457.47|29
1633726530000|2021-10-08 20:55:30|461.66|457.56|462.74|458.64|462.84|458.74|460.17|456.07|36
1633726540000|2021-10-08 20:55:40|462.91|458.81|461.55|457.45|462.91|458.81|461.52|457.42|35
1633726550000|2021-10-08 20:55:50|461.53|457.43|461.08|456.98|461.71|457.61|460.88|456.78|37
1633726560000|2021-10-08 20:56:00|461.2|457.1|461.94|457.84|462.16|458.06|461.2|457.1|32
1633726570000|2021-10-08 20:56:10|461.92|457.82|462.42|458.32|462.55|458.45|461.92|457.82|29
1633726580000|2021-10-08 20:56:20|462.43|458.33|462.88|458.78|462.88|458.78|462.43|458.33|27
1633726590000|2021-10-08 20:56:30|462.78|458.68|462.09|457.99|462.78|458.68|461.96|457.86|27
1633726600000|2021-10-08 20:56:40|462.07|457.97|462.7|458.6|462.76|458.66|462.07|457.97|34
1633726610000|2021-10-08 20:56:50|462.71|458.61|462.84|458.74|462.84|458.74|462.65|458.55|26
1633726620000|2021-10-08 20:57:00|462.85|458.75|463|458.9|463.02|458.92|462.79|458.69|33
1633726630000|2021-10-08 20:57:10|463.02|458.92|463.29|459.19|463.43|459.33|463.02|458.92|33
1633726640000|2021-10-08 20:57:20|463.24|459.14|462.91|458.81|463.25|459.15|462.91|458.81|32
1633726650000|2021-10-08 20:57:30|462.89|458.79|462.43|458.33|462.89|458.79|462.43|458.33|30
1633726660000|2021-10-08 20:57:40|462.44|458.34|462.47|458.37|462.49|458.39|462.2|458.1|35
1633726670000|2021-10-08 20:57:50|462.48|458.38|462.83|458.73|462.83|458.73|462.47|458.37|23
1633726680000|2021-10-08 20:58:00|462.77|458.67|462.8|458.7|462.8|458.7|462.66|458.56|28
1633726690000|2021-10-08 20:58:10|462.79|458.69|463.1|459|463.1|459|462.79|458.69|22
1633726700000|2021-10-08 20:58:20|463.11|459.01|462.75|458.65|463.11|459.01|462.75|458.65|23
1633726710000|2021-10-08 20:58:30|462.76|458.66|462.51|458.41|462.8|458.7|462.5|458.4|23
1633726720000|2021-10-08 20:58:40|462.37|458.27|462.39|458.29|462.39|458.29|461.97|457.87|29
1633726730000|2021-10-08 20:58:50|462.47|458.37|463.28|459.18|463.28|459.18|462.44|458.34|27
1633762800000|2021-10-09 07:00:00|476.15|472.05|476.29|472.19|476.3|472.2|476.13|472.03|19
1633762810000|2021-10-09 07:00:10|476.27|472.17|476.25|472.15|476.31|472.21|476.22|472.12|14
1633762820000|2021-10-09 07:00:20|476.27|472.17|476.28|472.18|476.3|472.2|476.27|472.17|4
1633762830000|2021-10-09 07:00:30|476.29|472.19|476.33|472.23|476.33|472.23|476.28|472.18|6
1633762840000|2021-10-09 07:00:40|476.34|472.24|476.35|472.25|476.35|472.25|476.33|472.23|3
1633762850000|2021-10-09 07:00:50|476.37|472.27|476.36|472.26|476.37|472.27|476.34|472.24|4
1633762860000|2021-10-09 07:01:00|476.37|472.27|476.39|472.29|476.45|472.35|476.36|472.26|18
1633762870000|2021-10-09 07:01:10|476.4|472.3|476.36|472.26|476.43|472.33|476.36|472.26|15
1633762880000|2021-10-09 07:01:20|476.31|472.21|476.32|472.22|476.33|472.23|476.29|472.19|16
1633762890000|2021-10-09 07:01:30|476.33|472.23|476.15|472.05|476.34|472.24|476.13|472.03|15
1633762900000|2021-10-09 07:01:40|476.14|472.04|476.18|472.08|476.18|472.08|476.1|472|8
1633762910000|2021-10-09 07:01:50|476.16|472.06|476.14|472.04|476.16|472.06|476.1|472|8
1633762920000|2021-10-09 07:02:00|476.13|472.03|476.1|472|476.15|472.05|476.1|472|5
1633762930000|2021-10-09 07:02:10|476.14|472.04|476.43|472.33|476.43|472.33|476.13|472.03|20
1633762940000|2021-10-09 07:02:20|476.41|472.31|476.48|472.38|476.48|472.38|476.35|472.25|22
1633762950000|2021-10-09 07:02:30|476.49|472.39|476.61|472.51|476.63|472.53|476.49|472.39|14
1633762960000|2021-10-09 07:02:40|476.62|472.52|476.61|472.51|476.62|472.52|476.6|472.5|8
1633762970000|2021-10-09 07:02:50|476.59|472.49|476.61|472.51|476.62|472.52|476.59|472.49|5
1633762980000|2021-10-09 07:03:00|476.6|472.5|476.55|472.45|476.6|472.5|476.55|472.45|7
1633762990000|2021-10-09 07:03:10|476.56|472.46|476.2|472.1|476.56|472.46|476.2|472.1|13
1633763000000|2021-10-09 07:03:20|476.22|472.12|476.13|472.03|476.22|472.12|476.1|472|15
1633763010000|2021-10-09 07:03:30|476.12|472.02|476.2|472.1|476.2|472.1|476.12|472.02|9
1633763020000|2021-10-09 07:03:40|476.18|472.08|476.15|472.05|476.19|472.09|476.13|472.03|6
1633763030000|2021-10-09 07:03:50|476.14|472.04|476.25|472.15|476.25|472.15|476.14|472.04|6
1633763040000|2021-10-09 07:04:00|476.29|472.19|476.18|472.08|476.29|472.19|476.18|472.08|8
1633763050000|2021-10-09 07:04:10|476.2|472.1|476.2|472.1|476.24|472.14|476.19|472.09|15
1633763060000|2021-10-09 07:04:20|476.22|472.12|476.35|472.25|476.37|472.27|476.2|472.1|15
1633763070000|2021-10-09 07:04:30|476.36|472.26|476.39|472.29|476.51|472.41|476.35|472.25|14
1633763080000|2021-10-09 07:04:40|476.36|472.26|476.36|472.26|476.37|472.27|476.34|472.24|6
1633763090000|2021-10-09 07:04:50|476.35|472.25|476.12|472.02|476.35|472.25|476.12|472.02|12
1633763100000|2021-10-09 07:05:00|476.13|472.03|476.03|471.93|476.13|472.03|476.02|471.92|4
1633763110000|2021-10-09 07:05:10|476.02|471.92|475.97|471.87|476.02|471.92|475.89|471.79|20
1633763120000|2021-10-09 07:05:20|475.95|471.85|475.89|471.79|475.95|471.85|475.89|471.79|11
1633763130000|2021-10-09 07:05:30|475.88|471.78|475.78|471.68|475.88|471.78|475.78|471.68|14
1633763140000|2021-10-09 07:05:40|475.77|471.67|475.83|471.73|475.83|471.73|475.77|471.67|7
1633763150000|2021-10-09 07:05:50|475.82|471.72|475.9|471.8|475.91|471.81|475.82|471.72|16
1633763160000|2021-10-09 07:06:00|476.02|471.92|476.09|471.99|476.27|472.17|476.02|471.92|21
1633763170000|2021-10-09 07:06:10|476.12|472.02|476.13|472.03|476.14|472.04|476.11|472.01|11
1633763180000|2021-10-09 07:06:20|476.12|472.02|476.04|471.94|476.12|472.02|476.01|471.91|6
1633763190000|2021-10-09 07:06:30|476.05|471.95|476.07|471.97|476.07|471.97|476.04|471.94|8
1633763200000|2021-10-09 07:06:40|476.06|471.96|476.07|471.97|476.09|471.99|476.06|471.96|5
1633763210000|2021-10-09 07:06:50|476.05|471.95|476|471.9|476.05|471.95|476|471.9|3
1633763220000|2021-10-09 07:07:00|476.01|471.91|475.98|471.88|476.03|471.93|475.98|471.88|12
1633763230000|2021-10-09 07:07:10|475.99|471.89|476|471.9|476.01|471.91|475.99|471.89|6
1633763240000|2021-10-09 07:07:20|476.02|471.92|476.01|471.91|476.02|471.92|475.98|471.88|9
1633763250000|2021-10-09 07:07:30|476|471.9|476|471.9|476.01|471.91|475.99|471.89|5
1633763260000|2021-10-09 07:07:40|475.99|471.89|475.57|471.47|475.99|471.89|475.57|471.47|18
1633763270000|2021-10-09 07:07:50|475.56|471.46|475.39|471.29|475.56|471.46|475.38|471.28|15
1633763280000|2021-10-09 07:08:00|475.36|471.26|475.59|471.49|475.63|471.53|475.36|471.26|11
1633763290000|2021-10-09 07:08:10|475.58|471.48|475.64|471.54|475.68|471.58|475.58|471.48|11
1633763300000|2021-10-09 07:08:20|475.61|471.51|475.62|471.52|475.64|471.54|475.6|471.5|10
1633763310000|2021-10-09 07:08:30|475.6|471.5|475.61|471.51|475.61|471.51|475.6|471.5|2
1633763320000|2021-10-09 07:08:40|475.62|471.52|475.61|471.51|475.64|471.54|475.6|471.5|7
1633763330000|2021-10-09 07:08:50|475.6|471.5|475.55|471.45|475.6|471.5|475.55|471.45|10
1633763340000|2021-10-09 07:09:00|475.57|471.47|475.6|471.5|475.67|471.57|475.57|471.47|8
1633763350000|2021-10-09 07:09:10|475.61|471.51|475.6|471.5|475.61|471.51|475.6|471.5|2
1633763370000|2021-10-09 07:09:30|475.61|471.51|475.61|471.51|475.62|471.52|475.61|471.51|3
1633763380000|2021-10-09 07:09:40|475.62|471.52|475.76|471.66|475.76|471.66|475.62|471.52|7
1633763390000|2021-10-09 07:09:50|475.77|471.67|475.66|471.56|475.77|471.67|475.65|471.55|8
1633763400000|2021-10-09 07:10:00|475.65|471.55|475.39|471.29|475.66|471.56|475.39|471.29|15
1633763410000|2021-10-09 07:10:10|475.31|471.21|475.3|471.2|475.32|471.22|475.3|471.2|6
1633763420000|2021-10-09 07:10:20|475.31|471.21|475.32|471.22|475.33|471.23|475.3|471.2|10
1633763430000|2021-10-09 07:10:30|475.31|471.21|475.33|471.23|475.34|471.24|475.31|471.21|5
1633763440000|2021-10-09 07:10:40|475.34|471.24|475.32|471.22|475.34|471.24|475.31|471.21|5
1633763450000|2021-10-09 07:10:50|475.33|471.23|475.18|471.08|475.33|471.23|475.18|471.08|13
1633763460000|2021-10-09 07:11:00|475.13|471.03|475.12|471.02|475.15|471.05|475.12|471.02|8
1633763470000|2021-10-09 07:11:10|475.1|471|475.11|471.01|475.11|471.01|475.1|471|2
1633763480000|2021-10-09 07:11:20|475.12|471.02|475.27|471.17|475.27|471.17|475.11|471.01|18
1633763490000|2021-10-09 07:11:30|475.25|471.15|475.38|471.28|475.38|471.28|475.25|471.15|9
1633763500000|2021-10-09 07:11:40|475.37|471.27|475.43|471.33|475.44|471.34|475.37|471.27|11
1633763510000|2021-10-09 07:11:50|475.42|471.32|475.27|471.17|475.47|471.37|475.27|471.17|22
1633763520000|2021-10-09 07:12:00|475.26|471.16|475.27|471.17|475.3|471.2|475.25|471.15|13
1633763530000|2021-10-09 07:12:10|475.26|471.16|475.31|471.21|475.32|471.22|475.26|471.16|10
1633763540000|2021-10-09 07:12:20|475.32|471.22|475.34|471.24|475.34|471.24|475.3|471.2|7
1633763550000|2021-10-09 07:12:30|475.32|471.22|475.33|471.23|475.35|471.25|475.29|471.19|10
1633763560000|2021-10-09 07:12:40|475.32|471.22|475.3|471.2|475.32|471.22|475.29|471.19|11
1633763570000|2021-10-09 07:12:50|475.29|471.19|475.37|471.27|475.37|471.27|475.29|471.19|4
1633763580000|2021-10-09 07:13:00|475.36|471.26|475.38|471.28|475.38|471.28|475.34|471.24|11
1633763590000|2021-10-09 07:13:10|475.39|471.29|475.36|471.26|475.43|471.33|475.36|471.26|8
1633763600000|2021-10-09 07:13:20|475.37|471.27|475.17|471.07|475.38|471.28|475.16|471.06|16
1633763610000|2021-10-09 07:13:30|475.18|471.08|475.19|471.09|475.19|471.09|475.17|471.07|6
1633763620000|2021-10-09 07:13:40|475.2|471.1|475.2|471.1|475.2|471.1|475.19|471.09|3
1633763630000|2021-10-09 07:13:50|475.19|471.09|475.12|471.02|475.2|471.1|475.12|471.02|10
1633763640000|2021-10-09 07:14:00|475.11|471.01|475.1|471|475.13|471.03|475.1|471|6
1633763650000|2021-10-09 07:14:10|475.11|471.01|475.1|471|475.13|471.03|475.1|471|13
1633763660000|2021-10-09 07:14:20|475.13|471.03|475.14|471.04|475.15|471.05|475.13|471.03|6
1633763670000|2021-10-09 07:14:30|475.13|471.03|475.14|471.04|475.14|471.04|475.11|471.01|7
1633763680000|2021-10-09 07:14:40|475.15|471.05|475.17|471.07|475.17|471.07|475.12|471.02|12
1633763690000|2021-10-09 07:14:50|475.2|471.1|475.47|471.37|475.47|471.37|475.2|471.1|17
1633763700000|2021-10-09 07:15:00|475.48|471.38|475.49|471.39|475.49|471.39|475.46|471.36|6
1633763710000|2021-10-09 07:15:10|475.42|471.32|475.38|471.28|475.42|471.32|475.38|471.28|4
1633763720000|2021-10-09 07:15:20|475.39|471.29|475.36|471.26|475.39|471.29|475.32|471.22|9
1633763730000|2021-10-09 07:15:30|475.35|471.25|475.31|471.21|475.35|471.25|475.31|471.21|5
1633763740000|2021-10-09 07:15:40|475.32|471.22|474.99|470.89|475.32|471.22|474.96|470.86|15
1633763750000|2021-10-09 07:15:50|475|470.9|475.03|470.93|475.04|470.94|474.96|470.86|11
1633763760000|2021-10-09 07:16:00|475.02|470.92|475.11|471.01|475.17|471.07|474.98|470.88|18
1633763770000|2021-10-09 07:16:10|475.14|471.04|475.1|471|475.16|471.06|475.08|470.98|13
1633763780000|2021-10-09 07:16:20|475.08|470.98|475.19|471.09|475.22|471.12|475.08|470.98|20
1633763790000|2021-10-09 07:16:30|475.2|471.1|475.29|471.19|475.29|471.19|475.2|471.1|6
1633763800000|2021-10-09 07:16:40|475.24|471.14|475.26|471.16|475.26|471.16|475.24|471.14|3
1633763810000|2021-10-09 07:16:50|475.27|471.17|475.31|471.21|475.31|471.21|475.27|471.17|10
1633763820000|2021-10-09 07:17:00|475.3|471.2|475.31|471.21|475.31|471.21|475.3|471.2|2
1633763830000|2021-10-09 07:17:10|475.32|471.22|475.31|471.21|475.32|471.22|475.31|471.21|2
1633763840000|2021-10-09 07:17:20|475.32|471.22|475.23|471.13|475.32|471.22|475.22|471.12|11
1633763850000|2021-10-09 07:17:30|475.2|471.1|475.19|471.09|475.23|471.13|475.19|471.09|8
1633763860000|2021-10-09 07:17:40|475.18|471.08|475.21|471.11|475.22|471.12|475.16|471.06|13
1633763870000|2021-10-09 07:17:50|475.2|471.1|475.17|471.07|475.2|471.1|475.17|471.07|6
1633763880000|2021-10-09 07:18:00|475.18|471.08|475.42|471.32|475.42|471.32|475.16|471.06|14
1633763890000|2021-10-09 07:18:10|475.43|471.33|475.44|471.34|475.48|471.38|475.42|471.32|9
1633763900000|2021-10-09 07:18:20|475.45|471.35|475.5|471.4|475.51|471.41|475.44|471.34|9
1633763910000|2021-10-09 07:18:30|475.49|471.39|475.5|471.4|475.5|471.4|475.49|471.39|2
1633763920000|2021-10-09 07:18:40|475.51|471.41|475.47|471.37|475.51|471.41|475.47|471.37|10
1633763930000|2021-10-09 07:18:50|475.46|471.36|475.48|471.38|475.49|471.39|475.46|471.36|6
1633763940000|2021-10-09 07:19:00|475.49|471.39|475.57|471.47|475.57|471.47|475.49|471.39|9
1633763950000|2021-10-09 07:19:10|475.56|471.46|475.6|471.5|475.6|471.5|475.56|471.46|5
1633763960000|2021-10-09 07:19:20|475.61|471.51|475.61|471.51|475.63|471.53|475.6|471.5|8
1633763970000|2021-10-09 07:19:30|475.62|471.52|475.5|471.4|475.62|471.52|475.5|471.4|9
1633763980000|2021-10-09 07:19:40|475.48|471.38|475.51|471.41|475.56|471.46|475.48|471.38|13
1633763990000|2021-10-09 07:19:50|475.52|471.42|475.32|471.22|475.52|471.42|475.32|471.22|11
1633764000000|2021-10-09 07:20:00|475.3|471.2|475.35|471.25|475.36|471.26|475.3|471.2|10
1633764010000|2021-10-09 07:20:10|475.34|471.24|475.34|471.24|475.34|471.24|475.33|471.23|3
1633764020000|2021-10-09 07:20:20|475.37|471.27|475.35|471.25|475.38|471.28|475.34|471.24|7
1633764030000|2021-10-09 07:20:30|475.34|471.24|475.46|471.36|475.46|471.36|475.34|471.24|8
1633764040000|2021-10-09 07:20:40|475.48|471.38|475.48|471.38|475.5|471.4|475.46|471.36|13
1633764050000|2021-10-09 07:20:50|475.47|471.37|475.56|471.46|475.56|471.46|475.47|471.37|6
1633764060000|2021-10-09 07:21:00|475.58|471.48|475.67|471.57|475.7|471.6|475.58|471.48|11
1633764070000|2021-10-09 07:21:10|475.65|471.55|475.53|471.43|475.65|471.55|475.53|471.43|14
1633764080000|2021-10-09 07:21:20|475.54|471.44|475.45|471.35|475.54|471.44|475.41|471.31|22
1633764090000|2021-10-09 07:21:30|475.47|471.37|475.31|471.21|475.47|471.37|475.31|471.21|17
1633764100000|2021-10-09 07:21:40|475.3|471.2|475.28|471.18|475.31|471.21|475.25|471.15|11
1633764110000|2021-10-09 07:21:50|475.26|471.16|475.33|471.23|475.35|471.25|475.25|471.15|12
1633764120000|2021-10-09 07:22:00|475.34|471.24|475.46|471.36|475.46|471.36|475.3|471.2|13
1633764130000|2021-10-09 07:22:10|475.47|471.37|475.51|471.41|475.52|471.42|475.45|471.35|9
1633764140000|2021-10-09 07:22:20|475.5|471.4|475.51|471.41|475.52|471.42|475.49|471.39|5
1633764150000|2021-10-09 07:22:30|475.5|471.4|475.51|471.41|475.51|471.41|475.5|471.4|4
1633764160000|2021-10-09 07:22:40|475.49|471.39|475.42|471.32|475.49|471.39|475.41|471.31|14
1633764170000|2021-10-09 07:22:50|475.43|471.33|475.4|471.3|475.46|471.36|475.4|471.3|6
1633764180000|2021-10-09 07:23:00|475.42|471.32|475.31|471.21|475.42|471.32|475.31|471.21|11
1633764190000|2021-10-09 07:23:10|475.32|471.22|475.41|471.31|475.43|471.33|475.32|471.22|12
1633764200000|2021-10-09 07:23:20|475.4|471.3|475.52|471.42|475.52|471.42|475.4|471.3|12
1633764210000|2021-10-09 07:23:30|475.51|471.41|475.53|471.43|475.53|471.43|475.51|471.41|2
1633764220000|2021-10-09 07:23:40|475.55|471.45|475.53|471.43|475.55|471.45|475.53|471.43|2
1633764230000|2021-10-09 07:23:50|475.52|471.42|475.36|471.26|475.52|471.42|475.36|471.26|9
1633764240000|2021-10-09 07:24:00|475.35|471.25|475.57|471.47|475.57|471.47|475.35|471.25|18
1633764250000|2021-10-09 07:24:10|475.59|471.49|475.6|471.5|475.6|471.5|475.59|471.49|2
1633764260000|2021-10-09 07:24:20|475.61|471.51|475.61|471.51|475.61|471.51|475.61|471.51|1
1633764270000|2021-10-09 07:24:30|475.59|471.49|475.46|471.36|475.59|471.49|475.46|471.36|6
1633764280000|2021-10-09 07:24:40|475.47|471.37|475.47|471.37|475.47|471.37|475.47|471.37|1
1633764290000|2021-10-09 07:24:50|475.48|471.38|475.49|471.39|475.49|471.39|475.48|471.38|2
1633764300000|2021-10-09 07:25:00|475.48|471.38|475.39|471.29|475.48|471.38|475.37|471.27|8
1633764310000|2021-10-09 07:25:10|475.37|471.27|475.29|471.19|475.37|471.27|475.29|471.19|10
1633764320000|2021-10-09 07:25:20|475.3|471.2|475.29|471.19|475.3|471.2|475.29|471.19|2
1633764330000|2021-10-09 07:25:30|475.3|471.2|475.26|471.16|475.31|471.21|475.26|471.16|9
1633764340000|2021-10-09 07:25:40|475.27|471.17|475.32|471.22|475.33|471.23|475.27|471.17|8
1633764350000|2021-10-09 07:25:50|475.34|471.24|475.33|471.23|475.37|471.27|475.33|471.23|4
1633764360000|2021-10-09 07:26:00|475.34|471.24|475.29|471.19|475.34|471.24|475.29|471.19|8
1633764370000|2021-10-09 07:26:10|475.31|471.21|475.61|471.51|475.61|471.51|475.31|471.21|10
1633764380000|2021-10-09 07:26:20|475.59|471.49|475.73|471.63|475.73|471.63|475.59|471.49|6
1633764390000|2021-10-09 07:26:30|475.75|471.65|475.75|471.65|475.75|471.65|475.75|471.65|1
1633764400000|2021-10-09 07:26:40|475.76|471.66|475.75|471.65|475.76|471.66|475.75|471.65|2
1633764410000|2021-10-09 07:26:50|475.74|471.64|475.73|471.63|475.74|471.64|475.71|471.61|8
1633764420000|2021-10-09 07:27:00|475.74|471.64|475.82|471.72|475.83|471.73|475.74|471.64|14
1633764430000|2021-10-09 07:27:10|475.81|471.71|475.83|471.73|475.83|471.73|475.8|471.7|5
1633764440000|2021-10-09 07:27:20|475.82|471.72|475.83|471.73|475.83|471.73|475.82|471.72|4
1633764450000|2021-10-09 07:27:30|475.82|471.72|475.82|471.72|475.83|471.73|475.82|471.72|3
1633764460000|2021-10-09 07:27:40|475.83|471.73|475.75|471.65|475.83|471.73|475.75|471.65|7
1633764470000|2021-10-09 07:27:50|475.74|471.64|475.52|471.42|475.74|471.64|475.52|471.42|19
1633764480000|2021-10-09 07:28:00|475.54|471.44|475.53|471.43|475.54|471.44|475.5|471.4|4
1633764490000|2021-10-09 07:28:10|475.52|471.42|475.53|471.43|475.53|471.43|475.51|471.41|4
1633764500000|2021-10-09 07:28:20|475.54|471.44|475.54|471.44|475.54|471.44|475.54|471.44|1
1633764510000|2021-10-09 07:28:30|475.58|471.48|475.59|471.49|475.59|471.49|475.56|471.46|5
1633764520000|2021-10-09 07:28:40|475.6|471.5|475.61|471.51|475.61|471.51|475.6|471.5|2
1633764530000|2021-10-09 07:28:50|475.6|471.5|475.63|471.53|475.63|471.53|475.6|471.5|5
1633764540000|2021-10-09 07:29:00|475.64|471.54|475.65|471.55|475.65|471.55|475.63|471.53|3
1633764550000|2021-10-09 07:29:10|475.64|471.54|475.65|471.55|475.7|471.6|475.64|471.54|12
1633764560000|2021-10-09 07:29:20|475.64|471.54|475.63|471.53|475.64|471.54|475.6|471.5|9
1633764570000|2021-10-09 07:29:30|475.65|471.55|475.67|471.57|475.68|471.58|475.64|471.54|12
1633764580000|2021-10-09 07:29:40|475.66|471.56|475.68|471.58|475.68|471.58|475.65|471.55|4
1633764590000|2021-10-09 07:29:50|475.65|471.55|475.8|471.7|475.8|471.7|475.64|471.54|9
1633764600000|2021-10-09 07:30:00|475.81|471.71|475.97|471.87|475.97|471.87|475.8|471.7|14
1633764610000|2021-10-09 07:30:10|475.96|471.86|475.86|471.76|475.96|471.86|475.85|471.75|14
1633764620000|2021-10-09 07:30:20|475.85|471.75|475.85|471.75|475.89|471.79|475.82|471.72|9
1633764630000|2021-10-09 07:30:30|475.84|471.74|475.82|471.72|475.84|471.74|475.78|471.68|12
1633764640000|2021-10-09 07:30:40|475.81|471.71|475.67|471.57|475.82|471.72|475.66|471.56|19
1633764650000|2021-10-09 07:30:50|475.69|471.59|475.61|471.51|475.7|471.6|475.61|471.51|12
1633764660000|2021-10-09 07:31:00|475.58|471.48|475.59|471.49|475.62|471.52|475.56|471.46|12
1633764670000|2021-10-09 07:31:10|475.56|471.46|475.59|471.49|475.59|471.49|475.56|471.46|2
1633764680000|2021-10-09 07:31:20|475.56|471.46|475.55|471.45|475.61|471.51|475.54|471.44|13
1633764690000|2021-10-09 07:31:30|475.54|471.44|475.52|471.42|475.54|471.44|475.52|471.42|4
1633764700000|2021-10-09 07:31:40|475.53|471.43|475.54|471.44|475.55|471.45|475.51|471.41|14
1633764710000|2021-10-09 07:31:50|475.52|471.42|475.31|471.21|475.54|471.44|475.3|471.2|18
1633764720000|2021-10-09 07:32:00|475.3|471.2|475.3|471.2|475.31|471.21|475.29|471.19|7
1633764730000|2021-10-09 07:32:10|475.31|471.21|475.33|471.23|475.36|471.26|475.3|471.2|9
1633764740000|2021-10-09 07:32:20|475.34|471.24|475.38|471.28|475.38|471.28|475.34|471.24|8
1633764750000|2021-10-09 07:32:30|475.37|471.27|475.32|471.22|475.37|471.27|475.3|471.2|11
1633764760000|2021-10-09 07:32:40|475.31|471.21|475.22|471.12|475.31|471.21|475.22|471.12|5
1633764770000|2021-10-09 07:32:50|475.24|471.14|475.22|471.12|475.26|471.16|475.22|471.12|7
1633764780000|2021-10-09 07:33:00|475.25|471.15|475.3|471.2|475.3|471.2|475.25|471.15|6
1633764790000|2021-10-09 07:33:10|475.29|471.19|475.28|471.18|475.29|471.19|475.28|471.18|2
1633764800000|2021-10-09 07:33:20|475.29|471.19|475.05|470.95|475.29|471.19|475.05|470.95|13
1633764810000|2021-10-09 07:33:30|475.06|470.96|475.3|471.2|475.3|471.2|475|470.9|16
1633764820000|2021-10-09 07:33:40|475.28|471.18|475.34|471.24|475.36|471.26|475.28|471.18|10
1633764830000|2021-10-09 07:33:50|475.3|471.2|475.61|471.51|475.71|471.61|475.29|471.19|21
1633764840000|2021-10-09 07:34:00|475.62|471.52|475.7|471.6|475.71|471.61|475.61|471.51|12
1633764850000|2021-10-09 07:34:10|475.69|471.59|475.76|471.66|475.76|471.66|475.69|471.59|11
1633764860000|2021-10-09 07:34:20|475.74|471.64|475.85|471.75|475.85|471.75|475.73|471.63|13
1633764870000|2021-10-09 07:34:30|475.86|471.76|476.07|471.97|476.28|472.18|475.85|471.75|26
1633764880000|2021-10-09 07:34:40|476.06|471.96|475.98|471.88|476.14|472.04|475.98|471.88|19
1633764890000|2021-10-09 07:34:50|475.99|471.89|476|471.9|476.02|471.92|475.99|471.89|11
1633764900000|2021-10-09 07:35:00|475.98|471.88|475.93|471.83|475.99|471.89|475.93|471.83|9
1633764910000|2021-10-09 07:35:10|475.94|471.84|475.86|471.76|475.94|471.84|475.86|471.76|7
1633764920000|2021-10-09 07:35:20|475.87|471.77|475.87|471.77|475.88|471.78|475.83|471.73|14
1633764930000|2021-10-09 07:35:30|475.88|471.78|475.86|471.76|475.88|471.78|475.86|471.76|8
1633764940000|2021-10-09 07:35:40|475.88|471.78|475.87|471.77|475.88|471.78|475.86|471.76|7
1633764950000|2021-10-09 07:35:50|475.88|471.78|475.7|471.6|475.88|471.78|475.7|471.6|12
1633764960000|2021-10-09 07:36:00|475.69|471.59|476.14|472.04|476.14|472.04|475.69|471.59|20
1633764970000|2021-10-09 07:36:10|476.22|472.12|476.23|472.13|476.25|472.15|476.2|472.1|10
1633764980000|2021-10-09 07:36:20|476.2|472.1|476.39|472.29|476.39|472.29|476.13|472.03|17
1633764990000|2021-10-09 07:36:30|476.45|472.35|476.45|472.35|476.46|472.36|476.4|472.3|9
1633765000000|2021-10-09 07:36:40|476.46|472.36|476.43|472.33|476.46|472.36|476.42|472.32|5
1633765010000|2021-10-09 07:36:50|476.42|472.32|476.48|472.38|476.5|472.4|476.42|472.32|13
1633765020000|2021-10-09 07:37:00|476.47|472.37|476.46|472.36|476.48|472.38|476.44|472.34|8
1633765030000|2021-10-09 07:37:10|476.47|472.37|476.44|472.34|476.48|472.38|476.44|472.34|11
1633765040000|2021-10-09 07:37:20|476.43|472.33|476.44|472.34|476.44|472.34|476.43|472.33|2
1633765050000|2021-10-09 07:37:30|476.43|472.33|476.17|472.07|476.43|472.33|476.16|472.06|14
1633765060000|2021-10-09 07:37:40|476.15|472.05|476.01|471.91|476.16|472.06|476.01|471.91|14
1633765070000|2021-10-09 07:37:50|476.02|471.92|476.01|471.91|476.08|471.98|476.01|471.91|9
1633765080000|2021-10-09 07:38:00|475.99|471.89|476.05|471.95|476.06|471.96|475.99|471.89|9
1633765090000|2021-10-09 07:38:10|476.03|471.93|476.03|471.93|476.04|471.94|476.02|471.92|5
1633765100000|2021-10-09 07:38:20|476.05|471.95|476.01|471.91|476.06|471.96|476.01|471.91|7
1633765110000|2021-10-09 07:38:30|475.96|471.86|476.31|472.21|476.31|472.21|475.96|471.86|17
1633765120000|2021-10-09 07:38:40|476.32|472.22|476.4|472.3|476.4|472.3|476.3|472.2|14
1633765130000|2021-10-09 07:38:50|476.39|472.29|476.39|472.29|476.4|472.3|476.36|472.26|7
1633765140000|2021-10-09 07:39:00|476.4|472.3|476.39|472.29|476.4|472.3|476.38|472.28|6
1633765150000|2021-10-09 07:39:10|476.4|472.3|476.42|472.32|476.42|472.32|476.39|472.29|4
1633765160000|2021-10-09 07:39:20|476.41|472.31|476.41|472.31|476.41|472.31|476.41|472.31|1
1633765170000|2021-10-09 07:39:30|476.4|472.3|476.17|472.07|476.4|472.3|476.17|472.07|7
1633765180000|2021-10-09 07:39:40|476.16|472.06|476.11|472.01|476.16|472.06|476.1|472|9
1633765190000|2021-10-09 07:39:50|476.13|472.03|475.84|471.74|476.13|472.03|475.84|471.74|17
1633765200000|2021-10-09 07:40:00|475.79|471.69|475.76|471.66|475.79|471.69|475.74|471.64|7
1633765210000|2021-10-09 07:40:10|475.75|471.65|475.76|471.66|475.76|471.66|475.72|471.62|5
1633765220000|2021-10-09 07:40:20|475.77|471.67|475.89|471.79|475.9|471.8|475.77|471.67|11
1633765230000|2021-10-09 07:40:30|475.86|471.76|475.75|471.65|475.86|471.76|475.75|471.65|7
1633765240000|2021-10-09 07:40:40|475.76|471.66|475.78|471.68|475.78|471.68|475.75|471.65|6
1633765250000|2021-10-09 07:40:50|475.8|471.7|475.81|471.71|475.81|471.71|475.8|471.7|4
1633765260000|2021-10-09 07:41:00|475.8|471.7|475.67|471.57|475.8|471.7|475.67|471.57|9
1633765270000|2021-10-09 07:41:10|475.66|471.56|475.52|471.42|475.69|471.59|475.52|471.42|9
1633765280000|2021-10-09 07:41:20|475.53|471.43|475.58|471.48|475.58|471.48|475.52|471.42|8
1633765290000|2021-10-09 07:41:30|475.57|471.47|475.62|471.52|475.62|471.52|475.57|471.47|5
1633765300000|2021-10-09 07:41:40|475.57|471.47|475.83|471.73|475.86|471.76|475.57|471.47|16
1633765310000|2021-10-09 07:41:50|475.84|471.74|475.63|471.53|475.84|471.74|475.63|471.53|13
1633765320000|2021-10-09 07:42:00|475.64|471.54|475.65|471.55|475.71|471.61|475.63|471.53|11
1633765330000|2021-10-09 07:42:10|475.66|471.56|475.72|471.62|475.72|471.62|475.66|471.56|7
1633765340000|2021-10-09 07:42:20|475.71|471.61|475.91|471.81|475.91|471.81|475.57|471.47|19
1633765350000|2021-10-09 07:42:30|475.95|471.85|476.3|472.2|476.3|472.2|475.95|471.85|19
1633765360000|2021-10-09 07:42:40|476.29|472.19|476.28|472.18|476.42|472.32|476.26|472.16|18
1633765370000|2021-10-09 07:42:50|476.27|472.17|476.29|472.19|476.34|472.24|476.27|472.17|9
1633765380000|2021-10-09 07:43:00|476.28|472.18|475.86|471.76|476.28|472.18|475.85|471.75|22
1633765390000|2021-10-09 07:43:10|475.85|471.75|475.91|471.81|475.94|471.84|475.76|471.66|18
1633765400000|2021-10-09 07:43:20|475.9|471.8|475.94|471.84|475.94|471.84|475.9|471.8|3
1633765410000|2021-10-09 07:43:30|475.95|471.85|475.91|471.81|476.02|471.92|475.89|471.79|18
1633765420000|2021-10-09 07:43:40|475.92|471.82|476.02|471.92|476.02|471.92|475.92|471.82|13
1633765430000|2021-10-09 07:43:50|476.01|471.91|475.99|471.89|476.01|471.91|475.97|471.87|8
1633765440000|2021-10-09 07:44:00|475.96|471.86|475.93|471.83|475.96|471.86|475.89|471.79|12
1633765450000|2021-10-09 07:44:10|475.92|471.82|475.93|471.83|475.94|471.84|475.92|471.82|6
1633765460000|2021-10-09 07:44:20|475.95|471.85|475.99|471.89|475.99|471.89|475.95|471.85|6
1633765470000|2021-10-09 07:44:30|476|471.9|476.04|471.94|476.04|471.94|476|471.9|6
1633765480000|2021-10-09 07:44:40|476.06|471.96|476.04|471.94|476.13|472.03|476.04|471.94|12
1633765490000|2021-10-09 07:44:50|476.05|471.95|476.01|471.91|476.1|472|476.01|471.91|10
1633765500000|2021-10-09 07:45:00|476.04|471.94|476.11|472.01|476.12|472.02|476.04|471.94|9
1633765510000|2021-10-09 07:45:10|476.13|472.03|476.13|472.03|476.14|472.04|476.11|472.01|9
1633765520000|2021-10-09 07:45:20|476.14|472.04|476.12|472.02|476.14|472.04|476.11|472.01|8
1633765530000|2021-10-09 07:45:30|476.13|472.03|476.23|472.13|476.23|472.13|476.12|472.02|12
1633765540000|2021-10-09 07:45:40|476.21|472.11|476.3|472.2|476.3|472.2|476.21|472.11|8
1633765550000|2021-10-09 07:45:50|476.29|472.19|476.3|472.2|476.3|472.2|476.29|472.19|2
1633765560000|2021-10-09 07:46:00|476.29|472.19|476.3|472.2|476.3|472.2|476.29|472.19|2
1633765570000|2021-10-09 07:46:10|476.29|472.19|476.37|472.27|476.39|472.29|476.29|472.19|15
1633765580000|2021-10-09 07:46:20|476.42|472.32|476.48|472.38|476.51|472.41|476.42|472.32|11
1633765590000|2021-10-09 07:46:30|476.47|472.37|476.4|472.3|476.47|472.37|476.39|472.29|6
1633765600000|2021-10-09 07:46:40|476.39|472.29|476.34|472.24|476.41|472.31|476.33|472.23|15
1633765610000|2021-10-09 07:46:50|476.33|472.23|476.31|472.21|476.34|472.24|476.26|472.16|15
1633765620000|2021-10-09 07:47:00|476.33|472.23|476.32|472.22|476.33|472.23|476.27|472.17|9
1633765630000|2021-10-09 07:47:10|476.34|472.24|476.38|472.28|476.38|472.28|476.28|472.18|15
1633765640000|2021-10-09 07:47:20|476.36|472.26|476.32|472.22|476.38|472.28|476.31|472.21|13
1633765650000|2021-10-09 07:47:30|476.33|472.23|476.23|472.13|476.36|472.26|476.23|472.13|12
1633765660000|2021-10-09 07:47:40|476.22|472.12|476.11|472.01|476.25|472.15|476.11|472.01|9
1633765670000|2021-10-09 07:47:50|476.13|472.03|476.22|472.12|476.26|472.16|476.12|472.02|15
1633765680000|2021-10-09 07:48:00|476.23|472.13|476.26|472.16|476.26|472.16|476.23|472.13|3
1633765690000|2021-10-09 07:48:10|476.28|472.18|476.37|472.27|476.38|472.28|476.28|472.18|10
1633765700000|2021-10-09 07:48:20|476.35|472.25|476.18|472.08|476.35|472.25|476.16|472.06|14
1633765710000|2021-10-09 07:48:30|476.17|472.07|476.34|472.24|476.34|472.24|476.17|472.07|10
1633765720000|2021-10-09 07:48:40|476.33|472.23|476.29|472.19|476.33|472.23|476.28|472.18|4
1633765730000|2021-10-09 07:48:50|476.31|472.21|476.36|472.26|476.36|472.26|476.31|472.21|7
1633765740000|2021-10-09 07:49:00|476.34|472.24|476.33|472.23|476.34|472.24|476.33|472.23|2
1633765750000|2021-10-09 07:49:10|476.32|472.22|476.35|472.25|476.35|472.25|476.32|472.22|3
1633765760000|2021-10-09 07:49:20|476.34|472.24|476.33|472.23|476.34|472.24|476.33|472.23|4
1633765770000|2021-10-09 07:49:30|476.34|472.24|476.38|472.28|476.41|472.31|476.34|472.24|8
1633765780000|2021-10-09 07:49:40|476.36|472.26|476.12|472.02|476.36|472.26|476.12|472.02|10
1633765790000|2021-10-09 07:49:50|476.1|472|475.86|471.76|476.11|472.01|475.86|471.76|15
1633765800000|2021-10-09 07:50:00|475.85|471.75|475.84|471.74|475.87|471.77|475.84|471.74|3
1633765810000|2021-10-09 07:50:10|475.85|471.75|475.72|471.62|475.85|471.75|475.72|471.62|7
1633765820000|2021-10-09 07:50:20|475.7|471.6|475.68|471.58|475.7|471.6|475.68|471.58|3
1633765830000|2021-10-09 07:50:30|475.65|471.55|475.56|471.46|475.68|471.58|475.56|471.46|16
1633765840000|2021-10-09 07:50:40|475.58|471.48|475.76|471.66|475.79|471.69|475.58|471.48|16
1633765850000|2021-10-09 07:50:50|475.75|471.65|475.75|471.65|475.75|471.65|475.74|471.64|5
1633765860000|2021-10-09 07:51:00|475.74|471.64|475.76|471.66|475.77|471.67|475.74|471.64|7
1633765870000|2021-10-09 07:51:10|475.75|471.65|475.65|471.55|475.75|471.65|475.65|471.55|9
1633765880000|2021-10-09 07:51:20|475.66|471.56|475.65|471.55|475.66|471.56|475.65|471.55|2
1633765890000|2021-10-09 07:51:30|475.54|471.44|475.47|471.37|475.54|471.44|475.46|471.36|9
1633765900000|2021-10-09 07:51:40|475.46|471.36|475.42|471.32|475.46|471.36|475.42|471.32|4
1633765910000|2021-10-09 07:51:50|475.39|471.29|475.41|471.31|475.41|471.31|475.39|471.29|2
1633765920000|2021-10-09 07:52:00|475.43|471.33|475.45|471.35|475.47|471.37|475.4|471.3|11
1633765930000|2021-10-09 07:52:10|475.47|471.37|475.6|471.5|475.61|471.51|475.47|471.37|11
1633765940000|2021-10-09 07:52:20|475.59|471.49|475.6|471.5|475.6|471.5|475.57|471.47|9
1633765950000|2021-10-09 07:52:30|475.59|471.49|475.58|471.48|475.59|471.49|475.57|471.47|12
1633765960000|2021-10-09 07:52:40|475.59|471.49|475.46|471.36|475.59|471.49|475.46|471.36|9
1633765970000|2021-10-09 07:52:50|475.47|471.37|475.47|471.37|475.47|471.37|475.47|471.37|1
1633765980000|2021-10-09 07:53:00|475.46|471.36|475.61|471.51|475.61|471.51|475.46|471.36|7
1633765990000|2021-10-09 07:53:10|475.62|471.52|475.63|471.53|475.63|471.53|475.57|471.47|9
1633766000000|2021-10-09 07:53:20|475.62|471.52|475.64|471.54|475.66|471.56|475.6|471.5|12
1633766010000|2021-10-09 07:53:30|475.63|471.53|475.65|471.55|475.65|471.55|475.55|471.45|16
1633766030000|2021-10-09 07:53:50|475.64|471.54|475.49|471.39|475.64|471.54|475.46|471.36|14
1633766040000|2021-10-09 07:54:00|475.5|471.4|475.53|471.43|475.55|471.45|475.49|471.39|13
1633766050000|2021-10-09 07:54:10|475.54|471.44|475.5|471.4|475.55|471.45|475.5|471.4|7
1633766060000|2021-10-09 07:54:20|475.48|471.38|475.42|471.32|475.48|471.38|475.42|471.32|8
1633766070000|2021-10-09 07:54:30|475.41|471.31|475.36|471.26|475.41|471.31|475.34|471.24|6
1633766090000|2021-10-09 07:54:50|475.35|471.25|475.33|471.23|475.35|471.25|475.31|471.21|7
1633766100000|2021-10-09 07:55:00|475.35|471.25|475.45|471.35|475.46|471.36|475.32|471.22|12
1633766110000|2021-10-09 07:55:10|475.46|471.36|475.44|471.34|475.5|471.4|475.44|471.34|11
1633766120000|2021-10-09 07:55:20|475.41|471.31|475.39|471.29|475.41|471.31|475.39|471.29|3
1633766130000|2021-10-09 07:55:30|475.38|471.28|475.38|471.28|475.38|471.28|475.38|471.28|1
1633766140000|2021-10-09 07:55:40|475.39|471.29|475.39|471.29|475.39|471.29|475.39|471.29|1
1633766160000|2021-10-09 07:56:00|475.4|471.3|475.36|471.26|475.4|471.3|475.36|471.26|6
1633766170000|2021-10-09 07:56:10|475.34|471.24|475.27|471.17|475.34|471.24|475.27|471.17|4
1633766190000|2021-10-09 07:56:30|475.28|471.18|475.28|471.18|475.28|471.18|475.28|471.18|1
1633766200000|2021-10-09 07:56:40|475.27|471.17|475.29|471.19|475.29|471.19|475.27|471.17|2
1633766210000|2021-10-09 07:56:50|475.3|471.2|475.45|471.35|475.45|471.35|475.3|471.2|13
1633766220000|2021-10-09 07:57:00|475.49|471.39|475.47|471.37|475.53|471.43|475.46|471.36|9
1633766230000|2021-10-09 07:57:10|475.46|471.36|475.46|471.36|475.46|471.36|475.45|471.35|3
1633766240000|2021-10-09 07:57:20|475.48|471.38|475.48|471.38|475.48|471.38|475.48|471.38|1
1633766250000|2021-10-09 07:57:30|475.46|471.36|475.46|471.36|475.46|471.36|475.46|471.36|1
1633766270000|2021-10-09 07:57:50|475.45|471.35|475.45|471.35|475.45|471.35|475.45|471.35|1
1633766280000|2021-10-09 07:58:00|475.44|471.34|475.34|471.24|475.44|471.34|475.33|471.23|13
1633766290000|2021-10-09 07:58:10|475.33|471.23|475.33|471.23|475.33|471.23|475.33|471.23|1
1633766300000|2021-10-09 07:58:20|475.35|471.25|475.33|471.23|475.35|471.25|475.33|471.23|2
1633766310000|2021-10-09 07:58:30|475.34|471.24|475.35|471.25|475.35|471.25|475.33|471.23|3
1633766320000|2021-10-09 07:58:40|475.36|471.26|475.37|471.27|475.47|471.37|475.36|471.26|9
1633766330000|2021-10-09 07:58:50|475.35|471.25|475.33|471.23|475.35|471.25|475.33|471.23|2
1633766350000|2021-10-09 07:59:10|475.31|471.21|475.32|471.22|475.32|471.22|475.3|471.2|3
1633766360000|2021-10-09 07:59:20|475.3|471.2|475.3|471.2|475.31|471.21|475.29|471.19|7
1633766370000|2021-10-09 07:59:30|475.32|471.22|475.63|471.53|475.63|471.53|475.31|471.21|20
1633766380000|2021-10-09 07:59:40|475.66|471.56|475.99|471.89|476.02|471.92|475.66|471.56|18
1633766390000|2021-10-09 07:59:50|476.02|471.92|476.02|471.92|476.03|471.93|476.02|471.92|3
1633766400000|2021-10-09 08:00:00|476|471.9|476.01|471.91|476.01|471.91|476|471.9|2
1633766410000|2021-10-09 08:00:10|476.02|471.92|476.04|471.94|476.07|471.97|476.02|471.92|8
1633766420000|2021-10-09 08:00:20|476.03|471.93|475.99|471.89|476.04|471.94|475.92|471.82|18
1633766430000|2021-10-09 08:00:30|475.98|471.88|475.93|471.83|475.99|471.89|475.92|471.82|14
1633766440000|2021-10-09 08:00:40|475.94|471.84|475.88|471.78|475.94|471.84|475.86|471.76|24
1633766450000|2021-10-09 08:00:50|475.89|471.79|475.81|471.71|475.89|471.79|475.79|471.69|17
1633766460000|2021-10-09 08:01:00|475.84|471.74|475.86|471.76|475.88|471.78|475.82|471.72|12
1633766470000|2021-10-09 08:01:10|475.83|471.73|475.71|471.61|475.85|471.75|475.71|471.61|10
1633766480000|2021-10-09 08:01:20|475.7|471.6|475.74|471.64|475.74|471.64|475.69|471.59|13
1633766490000|2021-10-09 08:01:30|475.73|471.63|475.75|471.65|475.78|471.68|475.72|471.62|15
1633766500000|2021-10-09 08:01:40|475.74|471.64|475.73|471.63|475.77|471.67|475.72|471.62|12
1633766520000|2021-10-09 08:02:00|475.74|471.64|475.9|471.8|475.9|471.8|475.74|471.64|3
1633766530000|2021-10-09 08:02:10|475.92|471.82|475.82|471.72|475.94|471.84|475.81|471.71|9
1633766540000|2021-10-09 08:02:20|475.81|471.71|475.84|471.74|475.85|471.75|475.8|471.7|7
1633766550000|2021-10-09 08:02:30|475.82|471.72|476|471.9|476.08|471.98|475.82|471.72|23
1633766560000|2021-10-09 08:02:40|475.99|471.89|475.77|471.67|476.07|471.97|475.73|471.63|17
1633766570000|2021-10-09 08:02:50|475.78|471.68|475.8|471.7|475.85|471.75|475.78|471.68|11
1633766580000|2021-10-09 08:03:00|475.75|471.65|475.66|471.56|475.75|471.65|475.66|471.56|9
1633766590000|2021-10-09 08:03:10|475.57|471.47|475.52|471.42|475.59|471.49|475.51|471.41|17
1633766600000|2021-10-09 08:03:20|475.51|471.41|475.4|471.3|475.51|471.41|475.4|471.3|7
1633766620000|2021-10-09 08:03:40|475.39|471.29|475.36|471.26|475.39|471.29|475.36|471.26|5
1633766630000|2021-10-09 08:03:50|475.37|471.27|475.38|471.28|475.4|471.3|475.36|471.26|4
1633766640000|2021-10-09 08:04:00|475.35|471.25|475.37|471.27|475.4|471.3|475.29|471.19|24
1633766650000|2021-10-09 08:04:10|475.38|471.28|475.38|471.28|475.38|471.28|475.38|471.28|1
1633766660000|2021-10-09 08:04:20|475.4|471.3|475.5|471.4|475.5|471.4|475.4|471.3|4
1633766670000|2021-10-09 08:04:30|475.53|471.43|475.71|471.61|475.72|471.62|475.52|471.42|13
1633766680000|2021-10-09 08:04:40|475.67|471.57|475.71|471.61|475.74|471.64|475.67|471.57|7
1633766690000|2021-10-09 08:04:50|475.7|471.6|475.62|471.52|475.76|471.66|475.62|471.52|15
1633766700000|2021-10-09 08:05:00|475.61|471.51|475.58|471.48|475.61|471.51|475.54|471.44|6
1633766710000|2021-10-09 08:05:10|475.57|471.47|475.58|471.48|475.58|471.48|475.55|471.45|6
1633766720000|2021-10-09 08:05:20|475.6|471.5|475.57|471.47|475.62|471.52|475.57|471.47|7
1633766730000|2021-10-09 08:05:30|475.58|471.48|475.41|471.31|475.58|471.48|475.41|471.31|8
1633766740000|2021-10-09 08:05:40|475.35|471.25|474.78|470.68|475.35|471.25|474.78|470.68|22
1633766750000|2021-10-09 08:05:50|474.8|470.7|474.77|470.67|474.9|470.8|474.77|470.67|14
1633766760000|2021-10-09 08:06:00|474.78|470.68|474.76|470.66|474.78|470.68|474.76|470.66|7
1633766770000|2021-10-09 08:06:10|474.75|470.65|474.55|470.45|474.75|470.65|474.54|470.44|20
1633766780000|2021-10-09 08:06:20|474.54|470.44|474.57|470.47|474.58|470.48|474.54|470.44|9
1633766790000|2021-10-09 08:06:30|474.55|470.45|474.5|470.4|474.55|470.45|474.5|470.4|3
1633766800000|2021-10-09 08:06:40|474.48|470.38|474.51|470.41|474.53|470.43|474.48|470.38|4
1633766810000|2021-10-09 08:06:50|474.53|470.43|474.89|470.79|474.89|470.79|474.53|470.43|16
1633766820000|2021-10-09 08:07:00|474.92|470.82|475.09|470.99|475.09|470.99|474.9|470.8|15
1633766830000|2021-10-09 08:07:10|475.08|470.98|475.22|471.12|475.25|471.15|475.07|470.97|21
1633766840000|2021-10-09 08:07:20|475.25|471.15|475.26|471.16|475.26|471.16|475.18|471.08|8
1633766850000|2021-10-09 08:07:30|475.23|471.13|474.95|470.85|475.25|471.15|474.95|470.85|21
1633766860000|2021-10-09 08:07:40|474.96|470.86|474.88|470.78|475.01|470.91|474.88|470.78|10
1633766870000|2021-10-09 08:07:50|474.9|470.8|474.9|470.8|474.91|470.81|474.9|470.8|3
1633766880000|2021-10-09 08:08:00|474.91|470.81|474.91|470.81|474.92|470.82|474.91|470.81|3
1633766890000|2021-10-09 08:08:10|474.92|470.82|475.17|471.07|475.18|471.08|474.92|470.82|12
1633766900000|2021-10-09 08:08:20|475.23|471.13|475.31|471.21|475.32|471.22|475.23|471.13|12
1633766910000|2021-10-09 08:08:30|475.32|471.22|475.27|471.17|475.32|471.22|475.24|471.14|7
1633766920000|2021-10-09 08:08:40|475.28|471.18|475.2|471.1|475.28|471.18|475.2|471.1|6
1633766930000|2021-10-09 08:08:50|475.19|471.09|475.17|471.07|475.19|471.09|475.16|471.06|5
1633766940000|2021-10-09 08:09:00|475.18|471.08|475.18|471.08|475.18|471.08|475.18|471.08|1
1633766950000|2021-10-09 08:09:10|475.19|471.09|475.04|470.94|475.19|471.09|475.04|470.94|8
1633766960000|2021-10-09 08:09:20|475.05|470.95|475.01|470.91|475.07|470.97|475|470.9|6
1633766970000|2021-10-09 08:09:30|475.04|470.94|475.05|470.95|475.05|470.95|475.04|470.94|2
1633766980000|2021-10-09 08:09:40|475.03|470.93|475.05|470.95|475.05|470.95|475.03|470.93|4
1633766990000|2021-10-09 08:09:50|475.03|470.93|474.95|470.85|475.03|470.93|474.95|470.85|4
1633767000000|2021-10-09 08:10:00|474.92|470.82|475.03|470.93|475.03|470.93|474.92|470.82|10
1633767010000|2021-10-09 08:10:10|475.05|470.95|475.1|471|475.1|471|475.05|470.95|9
1633767020000|2021-10-09 08:10:20|475.09|470.99|475.09|470.99|475.09|470.99|475.09|470.99|1
1633767030000|2021-10-09 08:10:30|475.08|470.98|475.09|470.99|475.1|471|475.08|470.98|3
1633767040000|2021-10-09 08:10:40|475.06|470.96|474.96|470.86|475.06|470.96|474.96|470.86|18
1633767050000|2021-10-09 08:10:50|474.93|470.83|474.68|470.58|474.93|470.83|474.63|470.53|15
1633767060000|2021-10-09 08:11:00|474.67|470.57|474.79|470.69|474.84|470.74|474.58|470.48|24
1633767070000|2021-10-09 08:11:10|474.81|470.71|474.83|470.73|474.85|470.75|474.81|470.71|16
1633767080000|2021-10-09 08:11:20|474.84|470.74|474.84|470.74|474.84|470.74|474.84|470.74|1
1633767090000|2021-10-09 08:11:30|474.85|470.75|474.91|470.81|474.91|470.81|474.84|470.74|11
1633767100000|2021-10-09 08:11:40|474.92|470.82|475.01|470.91|475.01|470.91|474.89|470.79|11
1633767110000|2021-10-09 08:11:50|475.03|470.93|475.1|471|475.1|471|475.01|470.91|8
1633767120000|2021-10-09 08:12:00|475.09|470.99|475.11|471.01|475.12|471.02|475.08|470.98|11
1633767130000|2021-10-09 08:12:10|475.09|470.99|475.1|471|475.1|471|475.08|470.98|3
1633767140000|2021-10-09 08:12:20|475.08|470.98|475.03|470.93|475.12|471.02|475.03|470.93|15
1633767150000|2021-10-09 08:12:30|475.02|470.92|474.98|470.88|475.03|470.93|474.98|470.88|7
1633767160000|2021-10-09 08:12:40|474.99|470.89|475.04|470.94|475.1|471|474.99|470.89|8
1633767170000|2021-10-09 08:12:50|475.03|470.93|475.02|470.92|475.03|470.93|474.96|470.86|6
1633767180000|2021-10-09 08:13:00|475.03|470.93|475.05|470.95|475.11|471.01|475.03|470.93|11
1633767190000|2021-10-09 08:13:10|475.04|470.94|474.96|470.86|475.04|470.94|474.96|470.86|4
1633767200000|2021-10-09 08:13:20|474.93|470.83|474.88|470.78|474.93|470.83|474.88|470.78|4
1633767210000|2021-10-09 08:13:30|474.9|470.8|475|470.9|475|470.9|474.89|470.79|9
1633767220000|2021-10-09 08:13:40|475.02|470.92|475.03|470.93|475.03|470.93|474.97|470.87|12
1633767230000|2021-10-09 08:13:50|475.06|470.96|475.07|470.97|475.14|471.04|475.04|470.94|10
1633767240000|2021-10-09 08:14:00|475.06|470.96|475.07|470.97|475.07|470.97|475.06|470.96|2
1633767250000|2021-10-09 08:14:10|475.05|470.95|475.05|470.95|475.05|470.95|475.05|470.95|1
1633767260000|2021-10-09 08:14:20|475.06|470.96|475.22|471.12|475.25|471.15|475.05|470.95|18
1633767270000|2021-10-09 08:14:30|475.23|471.13|475.31|471.21|475.41|471.31|475.23|471.13|17
1633767280000|2021-10-09 08:14:40|475.28|471.18|475.22|471.12|475.29|471.19|475.22|471.12|4
1633767290000|2021-10-09 08:14:50|475.21|471.11|475.1|471|475.22|471.12|475.1|471|10
1633767300000|2021-10-09 08:15:00|475.09|470.99|475.21|471.11|475.21|471.11|475.08|470.98|20
1633767310000|2021-10-09 08:15:10|475.19|471.09|475.17|471.07|475.19|471.09|475.1|471|11
1633767320000|2021-10-09 08:15:20|475.21|471.11|475.28|471.18|475.28|471.18|475.17|471.07|8
1633767330000|2021-10-09 08:15:30|475.26|471.16|475.16|471.06|475.28|471.18|475.14|471.04|15
1633767340000|2021-10-09 08:15:40|475.17|471.07|475.14|471.04|475.19|471.09|475.11|471.01|7
1633767350000|2021-10-09 08:15:50|475.15|471.05|475.14|471.04|475.15|471.05|475.13|471.03|10
1633767360000|2021-10-09 08:16:00|475.15|471.05|475.21|471.11|475.23|471.13|475.15|471.05|9
1633767370000|2021-10-09 08:16:10|475.2|471.1|475.24|471.14|475.24|471.14|475.2|471.1|5
1633767380000|2021-10-09 08:16:20|475.25|471.15|475.29|471.19|475.3|471.2|475.23|471.13|9
1633767390000|2021-10-09 08:16:30|475.28|471.18|475.29|471.19|475.29|471.19|475.25|471.15|4
1633767400000|2021-10-09 08:16:40|475.27|471.17|475.27|471.17|475.28|471.18|475.27|471.17|5
1633767410000|2021-10-09 08:16:50|475.26|471.16|475.29|471.19|475.3|471.2|475.26|471.16|6
1633767420000|2021-10-09 08:17:00|475.3|471.2|475.3|471.2|475.31|471.21|475.29|471.19|5
1633767430000|2021-10-09 08:17:10|475.27|471.17|475.28|471.18|475.3|471.2|475.27|471.17|6
1633767440000|2021-10-09 08:17:20|475.27|471.17|475.16|471.06|475.27|471.17|475.16|471.06|12
1633767450000|2021-10-09 08:17:30|475.14|471.04|475.08|470.98|475.15|471.05|475.07|470.97|11
1633767460000|2021-10-09 08:17:40|475.09|470.99|475.07|470.97|475.09|470.99|475.05|470.95|7
1633767470000|2021-10-09 08:17:50|475.06|470.96|474.89|470.79|475.06|470.96|474.87|470.77|22
1633767480000|2021-10-09 08:18:00|474.9|470.8|474.9|470.8|474.93|470.83|474.88|470.78|10
1633767490000|2021-10-09 08:18:10|474.91|470.81|474.87|470.77|474.91|470.81|474.87|470.77|4
1633767500000|2021-10-09 08:18:20|474.88|470.78|474.77|470.67|474.91|470.81|474.75|470.65|11
1633767510000|2021-10-09 08:18:30|474.7|470.6|474.68|470.58|474.7|470.6|474.67|470.57|4
1633767520000|2021-10-09 08:18:40|474.66|470.56|474.46|470.36|474.66|470.56|474.46|470.36|14
1633767530000|2021-10-09 08:18:50|474.45|470.35|474.45|470.35|474.46|470.36|474.45|470.35|5
1633767540000|2021-10-09 08:19:00|474.44|470.34|474.41|470.31|474.45|470.35|474.41|470.31|3
1633767570000|2021-10-09 08:19:30|474.4|470.3|474.3|470.2|474.4|470.3|474.29|470.19|10
1633767580000|2021-10-09 08:19:40|474.29|470.19|474.06|469.96|474.29|470.19|473.91|469.81|26
1633767590000|2021-10-09 08:19:50|474.04|469.94|474.01|469.91|474.04|469.94|473.99|469.89|8
1633767600000|2021-10-09 08:20:00|474|469.9|473.96|469.86|474|469.9|473.91|469.81|12
1633767610000|2021-10-09 08:20:10|473.97|469.87|473.92|469.82|473.98|469.88|473.91|469.81|7
1633767620000|2021-10-09 08:20:20|473.93|469.83|473.92|469.82|473.97|469.87|473.92|469.82|9
1633767630000|2021-10-09 08:20:30|473.93|469.83|474.25|470.15|474.25|470.15|473.93|469.83|14
1633767640000|2021-10-09 08:20:40|474.28|470.18|474.03|469.93|474.28|470.18|474.03|469.93|12
1633767650000|2021-10-09 08:20:50|474.02|469.92|474.02|469.92|474.02|469.92|474.02|469.92|1
1633767660000|2021-10-09 08:21:00|474.03|469.93|474.03|469.93|474.03|469.93|474.02|469.92|5
1633767670000|2021-10-09 08:21:10|474.02|469.92|474.04|469.94|474.04|469.94|474.02|469.92|3
1633767680000|2021-10-09 08:21:20|474.03|469.93|474.05|469.95|474.19|470.09|474.03|469.93|14
1633767690000|2021-10-09 08:21:30|474.03|469.93|474.01|469.91|474.03|469.93|474.01|469.91|2
1633767700000|2021-10-09 08:21:40|473.96|469.86|473.64|469.54|473.96|469.86|473.64|469.54|15
1633767710000|2021-10-09 08:21:50|473.62|469.52|473.58|469.48|473.63|469.53|473.57|469.47|11
1633767720000|2021-10-09 08:22:00|473.57|469.47|473.59|469.49|473.61|469.51|473.57|469.47|8
1633767730000|2021-10-09 08:22:10|473.6|469.5|473.61|469.51|473.64|469.54|473.6|469.5|5
1633767740000|2021-10-09 08:22:20|473.6|469.5|473.64|469.54|473.64|469.54|473.6|469.5|4
1633767750000|2021-10-09 08:22:30|473.62|469.52|473.61|469.51|473.62|469.52|473.61|469.51|4
1633767760000|2021-10-09 08:22:40|473.6|469.5|473.61|469.51|473.64|469.54|473.6|469.5|4
1633767770000|2021-10-09 08:22:50|473.6|469.5|473.61|469.51|473.61|469.51|473.59|469.49|4
1633767780000|2021-10-09 08:23:00|473.6|469.5|473.62|469.52|473.63|469.53|473.6|469.5|6
1633767790000|2021-10-09 08:23:10|473.61|469.51|473.61|469.51|473.61|469.51|473.59|469.49|7
1633767800000|2021-10-09 08:23:20|473.62|469.52|473.73|469.63|473.73|469.63|473.62|469.52|5
1633767810000|2021-10-09 08:23:30|473.72|469.62|473.72|469.62|473.72|469.62|473.72|469.62|1
1633767820000|2021-10-09 08:23:40|473.73|469.63|473.8|469.7|473.8|469.7|473.72|469.62|10
1633767830000|2021-10-09 08:23:50|473.81|469.71|473.6|469.5|473.81|469.71|473.6|469.5|9
1633767840000|2021-10-09 08:24:00|473.57|469.47|473.49|469.39|473.57|469.47|473.47|469.37|5
1633767850000|2021-10-09 08:24:10|473.47|469.37|473.51|469.41|473.52|469.42|473.47|469.37|9
1633767860000|2021-10-09 08:24:20|473.52|469.42|473.7|469.6|473.7|469.6|473.52|469.42|13
1633767870000|2021-10-09 08:24:30|473.72|469.62|473.78|469.68|473.78|469.68|473.71|469.61|7
1633767880000|2021-10-09 08:24:40|473.79|469.69|473.79|469.69|473.81|469.71|473.78|469.68|11
1633767890000|2021-10-09 08:24:50|473.78|469.68|473.79|469.69|473.79|469.69|473.78|469.68|4
1633767900000|2021-10-09 08:25:00|473.78|469.68|473.8|469.7|473.81|469.71|473.78|469.68|7
1633767910000|2021-10-09 08:25:10|473.81|469.71|473.56|469.46|473.81|469.71|473.56|469.46|12
1633767920000|2021-10-09 08:25:20|473.55|469.45|473.55|469.45|473.55|469.45|473.55|469.45|1
1633767930000|2021-10-09 08:25:30|473.56|469.46|473.54|469.44|473.63|469.53|473.54|469.44|10
1633767940000|2021-10-09 08:25:40|473.53|469.43|473.54|469.44|473.55|469.45|473.53|469.43|7
1633767950000|2021-10-09 08:25:50|473.53|469.43|472.84|468.74|473.53|469.43|472.82|468.72|20
1633767960000|2021-10-09 08:26:00|472.81|468.71|472.82|468.72|472.84|468.74|472.8|468.7|11
1633767970000|2021-10-09 08:26:10|472.83|468.73|473.88|469.78|473.88|469.78|472.83|468.73|17
1633767980000|2021-10-09 08:26:20|473.86|469.76|473.89|469.79|473.97|469.87|473.83|469.73|19
1633767990000|2021-10-09 08:26:30|473.88|469.78|473.87|469.77|473.88|469.78|473.87|469.77|2
1633768000000|2021-10-09 08:26:40|473.88|469.78|473.74|469.64|473.88|469.78|473.74|469.64|8
1633768010000|2021-10-09 08:26:50|473.72|469.62|473.66|469.56|473.72|469.62|473.64|469.54|10
1633768020000|2021-10-09 08:27:00|473.64|469.54|473.51|469.41|473.64|469.54|473.5|469.4|17
1633768030000|2021-10-09 08:27:10|473.53|469.43|473.56|469.46|473.56|469.46|473.5|469.4|14
1633768040000|2021-10-09 08:27:20|473.54|469.44|473.58|469.48|473.58|469.48|473.53|469.43|10
1633768050000|2021-10-09 08:27:30|473.57|469.47|473.57|469.47|473.59|469.49|473.57|469.47|3
1633768060000|2021-10-09 08:27:40|473.59|469.49|473.57|469.47|473.59|469.49|473.57|469.47|2
1633768070000|2021-10-09 08:27:50|473.58|469.48|473.54|469.44|473.76|469.66|473.44|469.34|18
1633768080000|2021-10-09 08:28:00|473.55|469.45|473.58|469.48|473.6|469.5|473.52|469.42|10
1633768090000|2021-10-09 08:28:10|473.59|469.49|473.38|469.28|473.59|469.49|473.38|469.28|12
1633768100000|2021-10-09 08:28:20|473.33|469.23|473.28|469.18|473.33|469.23|473.28|469.18|11
1633768110000|2021-10-09 08:28:30|473.27|469.17|473.23|469.13|473.3|469.2|473.23|469.13|13
1633768120000|2021-10-09 08:28:40|473.24|469.14|473.31|469.21|473.32|469.22|473.22|469.12|9
1633768130000|2021-10-09 08:28:50|473.32|469.22|473.3|469.2|473.32|469.22|473.29|469.19|9
1633768140000|2021-10-09 08:29:00|473.34|469.24|473.27|469.17|473.38|469.28|473.27|469.17|10
1633768150000|2021-10-09 08:29:10|473.26|469.16|473.32|469.22|473.32|469.22|473.25|469.15|14
1633768160000|2021-10-09 08:29:20|473.3|469.2|473.37|469.27|473.39|469.29|473.3|469.2|11
1633768170000|2021-10-09 08:29:30|473.34|469.24|473.29|469.19|473.34|469.24|473.29|469.19|13
1633768180000|2021-10-09 08:29:40|473.28|469.18|473.31|469.21|473.32|469.22|473.26|469.16|9
1633768190000|2021-10-09 08:29:50|473.29|469.19|473.2|469.1|473.3|469.2|473.2|469.1|11
1633768200000|2021-10-09 08:30:00|473.19|469.09|473.09|468.99|473.19|469.09|473.09|468.99|22
1633768210000|2021-10-09 08:30:10|473.12|469.02|473.17|469.07|473.18|469.08|473.1|469|11
1633768220000|2021-10-09 08:30:20|473.18|469.08|473.28|469.18|473.32|469.22|473.18|469.08|11
1633768230000|2021-10-09 08:30:30|473.27|469.17|473.41|469.31|473.41|469.31|473.27|469.17|15
1633768240000|2021-10-09 08:30:40|473.4|469.3|473.45|469.35|473.48|469.38|473.39|469.29|25
1633768250000|2021-10-09 08:30:50|473.47|469.37|473.49|469.39|473.49|469.39|473.43|469.33|14
1633768260000|2021-10-09 08:31:00|473.51|469.41|473.48|469.38|473.56|469.46|473.48|469.38|16
1633768270000|2021-10-09 08:31:10|473.49|469.39|473.51|469.41|473.52|469.42|473.47|469.37|22
1633768280000|2021-10-09 08:31:20|473.5|469.4|473.5|469.4|473.51|469.41|473.5|469.4|3
1633768290000|2021-10-09 08:31:30|473.49|469.39|473.52|469.42|473.53|469.43|473.49|469.39|11
1633768300000|2021-10-09 08:31:40|473.51|469.41|473.46|469.36|473.52|469.42|473.46|469.36|11
1633768310000|2021-10-09 08:31:50|473.47|469.37|473.46|469.36|473.47|469.37|473.46|469.36|2
1633768320000|2021-10-09 08:32:00|473.36|469.26|473.18|469.08|473.36|469.26|473.18|469.08|7
1633768330000|2021-10-09 08:32:10|473.15|469.05|473.1|469|473.16|469.06|473.1|469|6
1633768340000|2021-10-09 08:32:20|473.09|468.99|473.07|468.97|473.09|468.99|473.06|468.96|11
1633768350000|2021-10-09 08:32:30|473.05|468.95|473.06|468.96|473.06|468.96|473.05|468.95|2
1633768360000|2021-10-09 08:32:40|473.05|468.95|473.01|468.91|473.05|468.95|473.01|468.91|3
1633768370000|2021-10-09 08:32:50|473|468.9|472.92|468.82|473|468.9|472.9|468.8|15
1633768380000|2021-10-09 08:33:00|472.94|468.84|472.98|468.88|472.99|468.89|472.94|468.84|12
1633768390000|2021-10-09 08:33:10|472.99|468.89|473.31|469.21|473.31|469.21|472.99|468.89|19
1633768400000|2021-10-09 08:33:20|473.29|469.19|473.3|469.2|473.3|469.2|473.27|469.17|7
1633768410000|2021-10-09 08:33:30|473.29|469.19|473.16|469.06|473.29|469.19|473.12|469.02|20
1633768420000|2021-10-09 08:33:40|473.17|469.07|473.05|468.95|473.18|469.08|473.05|468.95|9
1633768430000|2021-10-09 08:33:50|473.04|468.94|473|468.9|473.04|468.94|472.98|468.88|10
1633768440000|2021-10-09 08:34:00|472.99|468.89|473|468.9|473.02|468.92|472.99|468.89|5
1633768450000|2021-10-09 08:34:10|473.01|468.91|472.88|468.78|473.01|468.91|472.88|468.78|11
1633768460000|2021-10-09 08:34:20|472.86|468.76|472.85|468.75|472.87|468.77|472.85|468.75|6
1633768470000|2021-10-09 08:34:30|472.83|468.73|472.85|468.75|472.92|468.82|472.83|468.73|15
1633768480000|2021-10-09 08:34:40|472.84|468.74|472.9|468.8|472.9|468.8|472.84|468.74|7
1633768490000|2021-10-09 08:34:50|472.92|468.82|472.94|468.84|472.94|468.84|472.84|468.74|12
1633768500000|2021-10-09 08:35:00|472.95|468.85|472.95|468.85|472.95|468.85|472.9|468.8|8
1633768510000|2021-10-09 08:35:10|472.98|468.88|472.86|468.76|472.98|468.88|472.86|468.76|13
1633768520000|2021-10-09 08:35:20|472.85|468.75|472.56|468.46|472.85|468.75|472.54|468.44|16
1633768530000|2021-10-09 08:35:30|472.55|468.45|472.36|468.26|472.61|468.51|472.36|468.26|16
1633768540000|2021-10-09 08:35:40|472.3|468.2|471.81|467.71|472.3|468.2|471.81|467.71|24
1633768550000|2021-10-09 08:35:50|471.76|467.66|471.29|467.19|471.76|467.66|471.19|467.09|26
1633768560000|2021-10-09 08:36:00|471.18|467.08|471.29|467.19|471.29|467.19|470.92|466.82|32
1633768570000|2021-10-09 08:36:10|471.31|467.21|471.63|467.53|471.63|467.53|471.29|467.19|28
1633768580000|2021-10-09 08:36:20|471.62|467.52|471.2|467.1|471.68|467.58|471.2|467.1|26
1633768590000|2021-10-09 08:36:30|471.21|467.11|471.1|467|471.21|467.11|471.1|467|22
1633768600000|2021-10-09 08:36:40|471.09|466.99|471.05|466.95|471.11|467.01|471.04|466.94|12
1633768610000|2021-10-09 08:36:50|470.94|466.84|470.87|466.77|470.94|466.84|470.72|466.62|19
1633768620000|2021-10-09 08:37:00|470.92|466.82|471.17|467.07|471.25|467.15|470.92|466.82|28
1633768630000|2021-10-09 08:37:10|471.2|467.1|471.41|467.31|471.43|467.33|471.19|467.09|21
1633768640000|2021-10-09 08:37:20|471.43|467.33|471.71|467.61|471.74|467.64|471.43|467.33|21
1633768650000|2021-10-09 08:37:30|471.72|467.62|471.68|467.58|471.73|467.63|471.68|467.58|12
1633768660000|2021-10-09 08:37:40|471.67|467.57|471.62|467.52|471.73|467.63|471.62|467.52|15
1633768670000|2021-10-09 08:37:50|471.6|467.5|471.59|467.49|471.63|467.53|471.57|467.47|15
1633768680000|2021-10-09 08:38:00|471.6|467.5|471.67|467.57|471.67|467.57|471.6|467.5|9
1633768690000|2021-10-09 08:38:10|471.65|467.55|471.5|467.4|471.65|467.55|471.48|467.38|14
1633768700000|2021-10-09 08:38:20|471.49|467.39|471.39|467.29|471.55|467.45|471.39|467.29|14
1633768710000|2021-10-09 08:38:30|471.36|467.26|471.14|467.04|471.37|467.27|471.14|467.04|20
1633768720000|2021-10-09 08:38:40|471.11|467.01|471.01|466.91|471.11|467.01|470.76|466.66|25
1633768730000|2021-10-09 08:38:50|471|466.9|471.03|466.93|471.03|466.93|470.95|466.85|22
1633768740000|2021-10-09 08:39:00|470.99|466.89|470.87|466.77|471.03|466.93|470.86|466.76|24
1633768750000|2021-10-09 08:39:10|470.86|466.76|470.83|466.73|470.88|466.78|470.81|466.71|18
1633768760000|2021-10-09 08:39:20|470.84|466.74|471.07|466.97|471.12|467.02|470.84|466.74|16
1633768770000|2021-10-09 08:39:30|471.05|466.95|471|466.9|471.07|466.97|470.98|466.88|12
1633768780000|2021-10-09 08:39:40|471.02|466.92|471.05|466.95|471.08|466.98|471.02|466.92|7
1633768790000|2021-10-09 08:39:50|471.07|466.97|470.93|466.83|471.07|466.97|470.93|466.83|15
1633768800000|2021-10-09 08:40:00|470.92|466.82|470.97|466.87|470.98|466.88|470.92|466.82|15
1633768810000|2021-10-09 08:40:10|470.98|466.88|470.91|466.81|470.98|466.88|470.9|466.8|10
1633768820000|2021-10-09 08:40:20|470.9|466.8|470.99|466.89|471|466.9|470.89|466.79|11
1633768830000|2021-10-09 08:40:30|470.98|466.88|470.76|466.66|470.98|466.88|470.76|466.66|13
1633768840000|2021-10-09 08:40:40|470.75|466.65|470.41|466.31|470.75|466.65|470.41|466.31|16
1633768850000|2021-10-09 08:40:50|470.38|466.28|470.47|466.37|470.47|466.37|470.25|466.15|21
1633768860000|2021-10-09 08:41:00|470.45|466.35|470.68|466.58|470.68|466.58|470.43|466.33|18
1633768870000|2021-10-09 08:41:10|470.67|466.57|470.77|466.67|470.78|466.68|470.65|466.55|19
1633768880000|2021-10-09 08:41:20|470.75|466.65|470.83|466.73|470.88|466.78|470.75|466.65|22
1633768890000|2021-10-09 08:41:30|470.85|466.75|470.81|466.71|470.85|466.75|470.79|466.69|12
1633768900000|2021-10-09 08:41:40|470.8|466.7|470.72|466.62|470.8|466.7|470.71|466.61|12
1633768910000|2021-10-09 08:41:50|470.73|466.63|470.79|466.69|470.79|466.69|470.72|466.62|6
1633768920000|2021-10-09 08:42:00|470.78|466.68|470.82|466.72|470.82|466.72|470.73|466.63|10
1633768930000|2021-10-09 08:42:10|470.83|466.73|470.83|466.73|470.83|466.73|470.79|466.69|7
1633768940000|2021-10-09 08:42:20|470.8|466.7|470.66|466.56|470.83|466.73|470.66|466.56|20
1633768950000|2021-10-09 08:42:30|470.68|466.58|470.62|466.52|470.68|466.58|470.61|466.51|12
1633768960000|2021-10-09 08:42:40|470.65|466.55|470.61|466.51|470.66|466.56|470.61|466.51|5
1633768970000|2021-10-09 08:42:50|470.62|466.52|470.51|466.41|470.62|466.52|470.34|466.24|18
1633768980000|2021-10-09 08:43:00|470.52|466.42|470.74|466.64|470.74|466.64|470.52|466.42|14
1633768990000|2021-10-09 08:43:10|470.75|466.65|470.74|466.64|470.75|466.65|470.74|466.64|4
1633769000000|2021-10-09 08:43:20|470.73|466.63|470.68|466.58|470.76|466.66|470.68|466.58|14
1633769010000|2021-10-09 08:43:30|470.69|466.59|470.67|466.57|470.69|466.59|470.67|466.57|3
1633769020000|2021-10-09 08:43:40|470.68|466.58|470.7|466.6|470.7|466.6|470.66|466.56|12
1633769030000|2021-10-09 08:43:50|470.69|466.59|470.68|466.58|470.69|466.59|470.65|466.55|6
1633769040000|2021-10-09 08:44:00|470.69|466.59|470.88|466.78|470.9|466.8|470.69|466.59|17
1633769050000|2021-10-09 08:44:10|470.89|466.79|470.87|466.77|470.89|466.79|470.86|466.76|9
1633769060000|2021-10-09 08:44:20|470.88|466.78|470.7|466.6|470.88|466.78|470.69|466.59|13
1633769070000|2021-10-09 08:44:30|470.71|466.61|470.67|466.57|470.71|466.61|470.64|466.54|16
1633769080000|2021-10-09 08:44:40|470.65|466.55|470.6|466.5|470.67|466.57|470.58|466.48|10
1633769090000|2021-10-09 08:44:50|470.61|466.51|470.85|466.75|470.85|466.75|470.61|466.51|18
1633769100000|2021-10-09 08:45:00|470.84|466.74|470.83|466.73|470.86|466.76|470.78|466.68|14
1633769110000|2021-10-09 08:45:10|470.84|466.74|471.05|466.95|471.05|466.95|470.83|466.73|20
1633769120000|2021-10-09 08:45:20|471.08|466.98|471.16|467.06|471.16|467.06|471.07|466.97|19
1633769130000|2021-10-09 08:45:30|471.15|467.05|471.34|467.24|471.34|467.24|471.15|467.05|19
1633769140000|2021-10-09 08:45:40|471.33|467.23|471.33|467.23|471.39|467.29|471.33|467.23|13
1633769150000|2021-10-09 08:45:50|471.32|467.22|471.08|466.98|471.33|467.23|471.07|466.97|18
1633769160000|2021-10-09 08:46:00|471.06|466.96|471.09|466.99|471.11|467.01|471.04|466.94|15
1633769170000|2021-10-09 08:46:10|471.11|467.01|470.89|466.79|471.11|467.01|470.89|466.79|27
1633769180000|2021-10-09 08:46:20|470.9|466.8|470.8|466.7|470.9|466.8|470.79|466.69|12
1633769190000|2021-10-09 08:46:30|470.82|466.72|470.88|466.78|470.88|466.78|470.8|466.7|6
1633769200000|2021-10-09 08:46:40|470.86|466.76|470.87|466.77|470.87|466.77|470.86|466.76|2
1633769210000|2021-10-09 08:46:50|470.86|466.76|470.95|466.85|470.95|466.85|470.86|466.76|10
1633769220000|2021-10-09 08:47:00|470.96|466.86|470.86|466.76|470.98|466.88|470.85|466.75|11
1633769230000|2021-10-09 08:47:10|470.85|466.75|470.94|466.84|470.94|466.84|470.85|466.75|14
1633769240000|2021-10-09 08:47:20|470.93|466.83|470.94|466.84|470.95|466.85|470.91|466.81|6
1633769250000|2021-10-09 08:47:30|470.93|466.83|471.12|467.02|471.13|467.03|470.93|466.83|13
1633769260000|2021-10-09 08:47:40|471.11|467.01|471.12|467.02|471.13|467.03|471.11|467.01|5
1633769270000|2021-10-09 08:47:50|471.13|467.03|471.06|466.96|471.14|467.04|471.03|466.93|14
1633769280000|2021-10-09 08:48:00|471.07|466.97|470.98|466.88|471.07|466.97|470.96|466.86|14
1633769290000|2021-10-09 08:48:10|470.99|466.89|470.98|466.88|471.04|466.94|470.98|466.88|6
1633769300000|2021-10-09 08:48:20|470.97|466.87|470.38|466.28|470.97|466.87|470.36|466.26|23
1633769310000|2021-10-09 08:48:30|470.36|466.26|470.41|466.31|470.42|466.32|470.24|466.14|15
1633769320000|2021-10-09 08:48:40|470.4|466.3|470.23|466.13|470.4|466.3|470.23|466.13|11
1633769330000|2021-10-09 08:48:50|470.2|466.1|470.18|466.08|470.2|466.1|470.14|466.04|11
1633769340000|2021-10-09 08:49:00|470.15|466.05|470.68|466.58|470.71|466.61|470.15|466.05|17
1633769350000|2021-10-09 08:49:10|470.67|466.57|470.65|466.55|470.7|466.6|470.59|466.49|8
1633769360000|2021-10-09 08:49:20|470.68|466.58|470.77|466.67|470.78|466.68|470.68|466.58|11
1633769370000|2021-10-09 08:49:30|470.78|466.68|470.78|466.68|470.81|466.71|470.78|466.68|7
1633769380000|2021-10-09 08:49:40|470.77|466.67|470.75|466.65|470.77|466.67|470.75|466.65|3
1633769390000|2021-10-09 08:49:50|470.57|466.47|470.42|466.32|470.57|466.47|470.33|466.23|15
1633769400000|2021-10-09 08:50:00|470.43|466.33|470.44|466.34|470.47|466.37|470.39|466.29|16
1633769410000|2021-10-09 08:50:10|470.42|466.32|470.3|466.2|470.46|466.36|470.3|466.2|18
1633769420000|2021-10-09 08:50:20|470.31|466.21|470.32|466.22|470.35|466.25|470.31|466.21|7
1633769430000|2021-10-09 08:50:30|470.31|466.21|470.34|466.24|470.34|466.24|470.31|466.21|8
1633769440000|2021-10-09 08:50:40|470.35|466.25|470.35|466.25|470.39|466.29|470.32|466.22|7
1633769450000|2021-10-09 08:50:50|470.34|466.24|470.33|466.23|470.36|466.26|470.32|466.22|15
1633769460000|2021-10-09 08:51:00|470.32|466.22|471.05|466.95|471.06|466.96|470.32|466.22|23
1633769470000|2021-10-09 08:51:10|471.04|466.94|470.71|466.61|471.06|466.96|470.71|466.61|18
1633769480000|2021-10-09 08:51:20|470.69|466.59|470.68|466.58|470.69|466.59|470.6|466.5|18
1633769490000|2021-10-09 08:51:30|470.67|466.57|470.64|466.54|470.71|466.61|470.64|466.54|10
1633769500000|2021-10-09 08:51:40|470.63|466.53|470.61|466.51|470.64|466.54|470.61|466.51|8
1633769510000|2021-10-09 08:51:50|470.62|466.52|470.64|466.54|470.65|466.55|470.62|466.52|11
1633769520000|2021-10-09 08:52:00|470.63|466.53|470.73|466.63|470.73|466.63|470.63|466.53|14
1633769530000|2021-10-09 08:52:10|470.75|466.65|470.47|466.37|470.75|466.65|470.47|466.37|15
1633769540000|2021-10-09 08:52:20|470.45|466.35|470.25|466.15|470.45|466.35|470.25|466.15|12
1633769550000|2021-10-09 08:52:30|470.28|466.18|470.33|466.23|470.36|466.26|470.28|466.18|7
1633769560000|2021-10-09 08:52:40|470.36|466.26|470.37|466.27|470.4|466.3|470.36|466.26|4
1633769570000|2021-10-09 08:52:50|470.38|466.28|470.4|466.3|470.41|466.31|470.37|466.27|8
1633769580000|2021-10-09 08:53:00|470.39|466.29|470.38|466.28|470.4|466.3|470.38|466.28|5
1633769590000|2021-10-09 08:53:10|470.36|466.26|470.35|466.25|470.39|466.29|470.35|466.25|7
1633769600000|2021-10-09 08:53:20|470.36|466.26|470.61|466.51|470.64|466.54|470.36|466.26|18
1633769610000|2021-10-09 08:53:30|470.6|466.5|470.45|466.35|470.65|466.55|470.44|466.34|19
1633769620000|2021-10-09 08:53:40|470.43|466.33|470.37|466.27|470.44|466.34|470.37|466.27|13
1633769630000|2021-10-09 08:53:50|470.39|466.29|470.4|466.3|470.44|466.34|470.39|466.29|6
1633769640000|2021-10-09 08:54:00|470.41|466.31|470.61|466.51|470.61|466.51|470.39|466.29|12
1633769650000|2021-10-09 08:54:10|470.62|466.52|470.73|466.63|470.74|466.64|470.61|466.51|24
1633769660000|2021-10-09 08:54:20|470.74|466.64|470.71|466.61|470.75|466.65|470.71|466.61|11
1633769670000|2021-10-09 08:54:30|470.73|466.63|470.73|466.63|470.73|466.63|470.7|466.6|4
1633769680000|2021-10-09 08:54:40|470.72|466.62|470.73|466.63|470.73|466.63|470.72|466.62|6
1633769690000|2021-10-09 08:54:50|470.72|466.62|470.68|466.58|470.73|466.63|470.67|466.57|8
1633769700000|2021-10-09 08:55:00|470.7|466.6|470.74|466.64|470.76|466.66|470.7|466.6|10
1633769710000|2021-10-09 08:55:10|470.75|466.65|470.78|466.68|470.79|466.69|470.75|466.65|6
1633769720000|2021-10-09 08:55:20|470.79|466.69|470.66|466.56|470.79|466.69|470.6|466.5|21
1633769730000|2021-10-09 08:55:30|470.65|466.55|470.75|466.65|470.75|466.65|470.65|466.55|8
1633769740000|2021-10-09 08:55:40|470.77|466.67|470.77|466.67|470.77|466.67|470.77|466.67|1
1633769750000|2021-10-09 08:55:50|470.76|466.66|470.75|466.65|470.76|466.66|470.75|466.65|6
1633769760000|2021-10-09 08:56:00|470.76|466.66|470.79|466.69|470.79|466.69|470.74|466.64|10
1633769770000|2021-10-09 08:56:10|470.8|466.7|470.77|466.67|470.84|466.74|470.77|466.67|10
1633769780000|2021-10-09 08:56:20|470.76|466.66|470.81|466.71|470.85|466.75|470.76|466.66|10
1633769790000|2021-10-09 08:56:30|470.8|466.7|470.76|466.66|470.8|466.7|470.76|466.66|4
1633769800000|2021-10-09 08:56:40|470.74|466.64|470.68|466.58|470.76|466.66|470.68|466.58|10
1633769810000|2021-10-09 08:56:50|470.69|466.59|470.69|466.59|470.71|466.61|470.66|466.56|12
1633769820000|2021-10-09 08:57:00|470.72|466.62|470.78|466.68|470.79|466.69|470.7|466.6|12
1633769830000|2021-10-09 08:57:10|470.77|466.67|470.71|466.61|470.79|466.69|470.71|466.61|14
1633769840000|2021-10-09 08:57:20|470.73|466.63|470.83|466.73|470.83|466.73|470.72|466.62|9
1633769850000|2021-10-09 08:57:30|470.85|466.75|470.84|466.74|470.85|466.75|470.83|466.73|6
1633769870000|2021-10-09 08:57:50|470.83|466.73|470.88|466.78|470.89|466.79|470.83|466.73|4
1633769880000|2021-10-09 08:58:00|470.94|466.84|471.02|466.92|471.03|466.93|470.92|466.82|13
1633769890000|2021-10-09 08:58:10|471.03|466.93|471.55|467.45|471.55|467.45|471.03|466.93|22
1633769900000|2021-10-09 08:58:20|471.56|467.46|471.53|467.43|471.69|467.59|471.53|467.43|21
1633769910000|2021-10-09 08:58:30|471.52|467.42|471.33|467.23|471.55|467.45|471.32|467.22|13
1633769920000|2021-10-09 08:58:40|471.34|467.24|471.29|467.19|471.36|467.26|471.26|467.16|13
1633769930000|2021-10-09 08:58:50|471.26|467.16|471.15|467.05|471.27|467.17|471.14|467.04|13
1633769950000|2021-10-09 08:59:10|471.16|467.06|471.15|467.05|471.16|467.06|471.15|467.05|2
1633769960000|2021-10-09 08:59:20|471.14|467.04|471.04|466.94|471.14|467.04|471.02|466.92|24
1633769970000|2021-10-09 08:59:30|471.03|466.93|470.96|466.86|471.05|466.95|470.95|466.85|11
1633769980000|2021-10-09 08:59:40|470.98|466.88|471.02|466.92|471.04|466.94|470.96|466.86|13
1633769990000|2021-10-09 08:59:50|471.03|466.93|471.11|467.01|471.11|467.01|471.02|466.92|9
1633770000000|2021-10-09 09:00:00|471.12|467.02|471.31|467.21|471.31|467.21|471.12|467.02|21
1633770010000|2021-10-09 09:00:10|471.32|467.22|471.18|467.08|471.39|467.29|471.18|467.08|19
1633770020000|2021-10-09 09:00:20|471.19|467.09|470.94|466.84|471.19|467.09|470.94|466.84|18
1633770030000|2021-10-09 09:00:30|470.97|466.87|470.91|466.81|470.97|466.87|470.91|466.81|9
1633770040000|2021-10-09 09:00:40|470.93|466.83|470.98|466.88|470.99|466.89|470.93|466.83|10
1633770050000|2021-10-09 09:00:50|471|466.9|470.99|466.89|471|466.9|470.96|466.86|4
1633770060000|2021-10-09 09:01:00|470.97|466.87|471.31|467.21|471.31|467.21|470.97|466.87|16
1633770070000|2021-10-09 09:01:10|471.3|467.2|471.08|466.98|471.31|467.21|471.07|466.97|10
1633770080000|2021-10-09 09:01:20|470.98|466.88|471.04|466.94|471.04|466.94|470.98|466.88|4
1633770090000|2021-10-09 09:01:30|471.03|466.93|471.02|466.92|471.05|466.95|471.02|466.92|8
1633770100000|2021-10-09 09:01:40|471|466.9|471.09|466.99|471.1|467|471|466.9|13
1633770110000|2021-10-09 09:01:50|471.1|467|471.56|467.46|471.56|467.46|471.1|467|28
1633770120000|2021-10-09 09:02:00|471.59|467.49|471.86|467.76|472.06|467.96|471.59|467.49|31
1633770130000|2021-10-09 09:02:10|471.83|467.73|471.69|467.59|471.83|467.73|471.69|467.59|14
1633770140000|2021-10-09 09:02:20|471.71|467.61|471.53|467.43|471.71|467.61|471.52|467.42|17
1633770150000|2021-10-09 09:02:30|471.52|467.42|471.37|467.27|471.53|467.43|471.37|467.27|6
1633770160000|2021-10-09 09:02:40|471.38|467.28|471.56|467.46|471.56|467.46|471.37|467.27|15
1633770170000|2021-10-09 09:02:50|471.55|467.45|471.69|467.59|471.7|467.6|471.54|467.44|16
1633770180000|2021-10-09 09:03:00|471.7|467.6|471.65|467.55|471.72|467.62|471.62|467.52|14
1633770190000|2021-10-09 09:03:10|471.68|467.58|471.7|467.6|471.7|467.6|471.68|467.58|5
1633770200000|2021-10-09 09:03:20|471.69|467.59|471.63|467.53|471.7|467.6|471.63|467.53|10
1633770210000|2021-10-09 09:03:30|471.62|467.52|471.81|467.71|471.81|467.71|471.61|467.51|17
1633770220000|2021-10-09 09:03:40|471.8|467.7|472.06|467.96|472.06|467.96|471.8|467.7|16
1633770230000|2021-10-09 09:03:50|472.07|467.97|472.04|467.94|472.07|467.97|472.03|467.93|12
1633770240000|2021-10-09 09:04:00|472.05|467.95|472.05|467.95|472.07|467.97|472.03|467.93|11
1633770250000|2021-10-09 09:04:10|472.06|467.96|471.83|467.73|472.06|467.96|471.79|467.69|16
1633770260000|2021-10-09 09:04:20|471.77|467.67|471.55|467.45|471.79|467.69|471.55|467.45|6
1633770270000|2021-10-09 09:04:30|471.52|467.42|471.53|467.43|471.55|467.45|471.5|467.4|7
1633770280000|2021-10-09 09:04:40|471.54|467.44|471.7|467.6|471.7|467.6|471.54|467.44|12
1633770290000|2021-10-09 09:04:50|471.71|467.61|471.68|467.58|471.71|467.61|471.68|467.58|7
1633770300000|2021-10-09 09:05:00|471.69|467.59|471.59|467.49|471.7|467.6|471.54|467.44|23
1633770310000|2021-10-09 09:05:10|471.58|467.48|471.7|467.6|471.71|467.61|471.58|467.48|12
1633770320000|2021-10-09 09:05:20|471.68|467.58|471.6|467.5|471.68|467.58|471.59|467.49|12
1633770330000|2021-10-09 09:05:30|471.59|467.49|471.6|467.5|471.62|467.52|471.59|467.49|10
1633770340000|2021-10-09 09:05:40|471.56|467.46|471.52|467.42|471.56|467.46|471.49|467.39|10
1633770350000|2021-10-09 09:05:50|471.51|467.41|471.51|467.41|471.56|467.46|471.49|467.39|9
1633770360000|2021-10-09 09:06:00|471.5|467.4|471.47|467.37|471.5|467.4|471.45|467.35|9
1633770370000|2021-10-09 09:06:10|471.48|467.38|471.51|467.41|471.52|467.42|471.48|467.38|7
1633770380000|2021-10-09 09:06:20|471.53|467.43|471.68|467.58|471.68|467.58|471.53|467.43|12
1633770390000|2021-10-09 09:06:30|471.66|467.56|471.69|467.59|471.69|467.59|471.66|467.56|8
1633770400000|2021-10-09 09:06:40|471.71|467.61|471.7|467.6|471.71|467.61|471.68|467.58|10
1633770410000|2021-10-09 09:06:50|471.68|467.58|471.72|467.62|471.76|467.66|471.68|467.58|5
1633770420000|2021-10-09 09:07:00|471.73|467.63|471.71|467.61|471.73|467.63|471.69|467.59|8
1633770430000|2021-10-09 09:07:10|471.72|467.62|471.71|467.61|471.72|467.62|471.69|467.59|6
1633770440000|2021-10-09 09:07:20|471.7|467.6|471.71|467.61|471.71|467.61|471.7|467.6|10
1633770450000|2021-10-09 09:07:30|471.7|467.6|471.72|467.62|471.72|467.62|471.7|467.6|11
1633770460000|2021-10-09 09:07:40|471.74|467.64|471.8|467.7|471.83|467.73|471.72|467.62|17
1633770470000|2021-10-09 09:07:50|471.76|467.66|471.7|467.6|471.76|467.66|471.67|467.57|17
1633770480000|2021-10-09 09:08:00|471.67|467.57|471.63|467.53|471.67|467.57|471.63|467.53|15
1633770490000|2021-10-09 09:08:10|471.65|467.55|471.63|467.53|471.66|467.56|471.63|467.53|5
1633770500000|2021-10-09 09:08:20|471.62|467.52|471.63|467.53|471.63|467.53|471.62|467.52|2
1633770510000|2021-10-09 09:08:30|471.61|467.51|471.53|467.43|471.61|467.51|471.5|467.4|4
1633770520000|2021-10-09 09:08:40|471.55|467.45|471.6|467.5|471.6|467.5|471.55|467.45|2
1633770530000|2021-10-09 09:08:50|471.55|467.45|471.47|467.37|471.55|467.45|471.47|467.37|2
1633770540000|2021-10-09 09:09:00|471.45|467.35|471.4|467.3|471.45|467.35|471.39|467.29|7
1633770550000|2021-10-09 09:09:10|471.42|467.32|471.7|467.6|471.71|467.61|471.42|467.32|15
1633770560000|2021-10-09 09:09:20|471.69|467.59|471.69|467.59|471.71|467.61|471.69|467.59|7
1633770570000|2021-10-09 09:09:30|471.67|467.57|471.64|467.54|471.68|467.58|471.64|467.54|7
1633770580000|2021-10-09 09:09:40|471.66|467.56|471.68|467.58|471.69|467.59|471.66|467.56|4
1633770590000|2021-10-09 09:09:50|471.69|467.59|471.68|467.58|471.69|467.59|471.66|467.56|6
1633770600000|2021-10-09 09:10:00|471.67|467.57|471.68|467.58|471.7|467.6|471.67|467.57|11
1633770610000|2021-10-09 09:10:10|471.69|467.59|471.7|467.6|471.7|467.6|471.68|467.58|8
1633770620000|2021-10-09 09:10:20|471.71|467.61|471.39|467.29|471.71|467.61|471.39|467.29|17
1633770630000|2021-10-09 09:10:30|471.42|467.32|471.49|467.39|471.51|467.41|471.42|467.32|8
1633770640000|2021-10-09 09:10:40|471.47|467.37|471.42|467.32|471.47|467.37|471.38|467.28|8
1633770650000|2021-10-09 09:10:50|471.43|467.33|471.35|467.25|471.43|467.33|471.35|467.25|7
1633770660000|2021-10-09 09:11:00|471.34|467.24|471.42|467.32|471.42|467.32|471.34|467.24|6
1633770670000|2021-10-09 09:11:10|471.38|467.28|471.63|467.53|471.63|467.53|471.38|467.28|11
1633770680000|2021-10-09 09:11:20|471.6|467.5|471.52|467.42|471.6|467.5|471.52|467.42|9
1633770690000|2021-10-09 09:11:30|471.55|467.45|471.55|467.45|471.55|467.45|471.55|467.45|1
1633770700000|2021-10-09 09:11:40|471.56|467.46|471.54|467.44|471.58|467.48|471.54|467.44|6
1633770710000|2021-10-09 09:11:50|471.51|467.41|471.51|467.41|471.55|467.45|471.51|467.41|11
1633770720000|2021-10-09 09:12:00|471.53|467.43|471.56|467.46|471.56|467.46|471.53|467.43|3
1633770730000|2021-10-09 09:12:10|471.63|467.53|471.71|467.61|471.71|467.61|471.6|467.5|5
1633770740000|2021-10-09 09:12:20|471.72|467.62|471.82|467.72|471.83|467.73|471.72|467.62|14
1633770750000|2021-10-09 09:12:30|471.83|467.73|471.93|467.83|471.93|467.83|471.82|467.72|11
1633770760000|2021-10-09 09:12:40|471.94|467.84|471.98|467.88|471.98|467.88|471.94|467.84|6
1633770770000|2021-10-09 09:12:50|471.99|467.89|472|467.9|472|467.9|471.99|467.89|2
1633770780000|2021-10-09 09:13:00|471.99|467.89|471.99|467.89|472.01|467.91|471.99|467.89|5
1633770790000|2021-10-09 09:13:10|471.98|467.88|471.99|467.89|471.99|467.89|471.98|467.88|8
1633770800000|2021-10-09 09:13:20|471.98|467.88|471.8|467.7|471.99|467.89|471.8|467.7|8
1633770810000|2021-10-09 09:13:30|471.81|467.71|471.73|467.63|471.82|467.72|471.7|467.6|9
1633770820000|2021-10-09 09:13:40|471.7|467.6|471.81|467.71|471.83|467.73|471.7|467.6|7
1633770830000|2021-10-09 09:13:50|471.88|467.78|471.88|467.78|471.89|467.79|471.88|467.78|5
1633770840000|2021-10-09 09:14:00|471.89|467.79|471.74|467.64|471.89|467.79|471.59|467.49|19
1633770850000|2021-10-09 09:14:10|471.75|467.65|471.75|467.65|471.76|467.66|471.75|467.65|3
1633770860000|2021-10-09 09:14:20|471.77|467.67|471.82|467.72|471.83|467.73|471.77|467.67|5
1633770870000|2021-10-09 09:14:30|471.81|467.71|471.91|467.81|471.91|467.81|471.81|467.71|11
1633770880000|2021-10-09 09:14:40|471.9|467.8|471.86|467.76|471.9|467.8|471.78|467.68|13
1633770890000|2021-10-09 09:14:50|471.85|467.75|471.75|467.65|471.85|467.75|471.75|467.65|5
1633770900000|2021-10-09 09:15:00|471.74|467.64|471.83|467.73|471.83|467.73|471.73|467.63|8
1633770910000|2021-10-09 09:15:10|471.85|467.75|471.91|467.81|471.94|467.84|471.85|467.75|4
1633770920000|2021-10-09 09:15:20|471.87|467.77|471.82|467.72|471.89|467.79|471.82|467.72|9
1633770930000|2021-10-09 09:15:30|471.83|467.73|471.7|467.6|471.83|467.73|471.7|467.6|9
1633770940000|2021-10-09 09:15:40|471.69|467.59|471.52|467.42|471.69|467.59|471.51|467.41|16
1633770950000|2021-10-09 09:15:50|471.51|467.41|471.4|467.3|471.52|467.42|471.4|467.3|9
1633770960000|2021-10-09 09:16:00|471.38|467.28|471.35|467.25|471.38|467.28|471.35|467.25|4
1633770970000|2021-10-09 09:16:10|471.33|467.23|471.26|467.16|471.33|467.23|471.23|467.13|9
1633770980000|2021-10-09 09:16:20|471.23|467.13|471.26|467.16|471.26|467.16|471.23|467.13|4
1633770990000|2021-10-09 09:16:30|471.23|467.13|471.59|467.49|471.59|467.49|471.23|467.13|13
1633771000000|2021-10-09 09:16:40|471.6|467.5|471.54|467.44|471.63|467.53|471.5|467.4|15
1633771010000|2021-10-09 09:16:50|471.53|467.43|471.43|467.33|471.53|467.43|471.4|467.3|15
1633771020000|2021-10-09 09:17:00|471.44|467.34|471.38|467.28|471.44|467.34|471.38|467.28|8
1633771030000|2021-10-09 09:17:10|471.39|467.29|471.56|467.46|471.56|467.46|471.39|467.29|14
1633771040000|2021-10-09 09:17:20|471.59|467.49|471.61|467.51|471.62|467.52|471.57|467.47|12
1633771050000|2021-10-09 09:17:30|471.62|467.52|471.65|467.55|471.65|467.55|471.62|467.52|3
1633771060000|2021-10-09 09:17:40|471.64|467.54|471.64|467.54|471.65|467.55|471.63|467.53|6
1633771070000|2021-10-09 09:17:50|471.66|467.56|471.65|467.55|471.66|467.56|471.63|467.53|5
1633771080000|2021-10-09 09:18:00|471.64|467.54|471.6|467.5|471.66|467.56|471.58|467.48|12
1633771090000|2021-10-09 09:18:10|471.59|467.49|471.6|467.5|471.6|467.5|471.59|467.49|4
1633771100000|2021-10-09 09:18:20|471.59|467.49|471.56|467.46|471.59|467.49|471.55|467.45|4
1633771110000|2021-10-09 09:18:30|471.55|467.45|471.59|467.49|471.59|467.49|471.54|467.44|7
1633771120000|2021-10-09 09:18:40|471.56|467.46|471.55|467.45|471.56|467.46|471.55|467.45|2
1633771130000|2021-10-09 09:18:50|471.58|467.48|471.64|467.54|471.65|467.55|471.58|467.48|10
1633771140000|2021-10-09 09:19:00|471.63|467.53|471.63|467.53|471.64|467.54|471.62|467.52|5
1633771150000|2021-10-09 09:19:10|471.62|467.52|471.62|467.52|471.63|467.53|471.62|467.52|5
1633771160000|2021-10-09 09:19:20|471.61|467.51|471.56|467.46|471.61|467.51|471.53|467.43|13
1633771170000|2021-10-09 09:19:30|471.55|467.45|471.52|467.42|471.56|467.46|471.52|467.42|9
1633771180000|2021-10-09 09:19:40|471.54|467.44|471.57|467.47|471.57|467.47|471.53|467.43|9
1633771190000|2021-10-09 09:19:50|471.59|467.49|471.56|467.46|471.59|467.49|471.55|467.45|5
1633771200000|2021-10-09 09:20:00|471.57|467.47|472.19|468.09|472.26|468.16|471.57|467.47|24
1633771210000|2021-10-09 09:20:10|472.2|468.1|472.77|468.67|472.77|468.67|472.2|468.1|21
1633771220000|2021-10-09 09:20:20|472.78|468.68|473.08|468.98|473.35|469.25|472.78|468.68|28
1633771230000|2021-10-09 09:20:30|473.07|468.97|473.58|469.48|473.62|469.52|473.07|468.97|29
1633771240000|2021-10-09 09:20:40|473.55|469.45|473.97|469.87|474.05|469.95|473.45|469.35|27
1633771250000|2021-10-09 09:20:50|473.95|469.85|473.54|469.44|473.95|469.85|473.54|469.44|28
1633771260000|2021-10-09 09:21:00|473.53|469.43|473.48|469.38|473.6|469.5|473.48|469.38|20
1633771270000|2021-10-09 09:21:10|473.32|469.22|473.29|469.19|473.35|469.25|473.23|469.13|20
1633771280000|2021-10-09 09:21:20|473.28|469.18|473.04|468.94|473.29|469.19|473.04|468.94|20
1633771290000|2021-10-09 09:21:30|473.05|468.95|472.65|468.55|473.09|468.99|472.65|468.55|24
1633771300000|2021-10-09 09:21:40|472.68|468.58|472.35|468.25|472.72|468.62|472.29|468.19|26
1633771310000|2021-10-09 09:21:50|472.36|468.26|472.41|468.31|472.41|468.31|472.33|468.23|14
1633771320000|2021-10-09 09:22:00|472.4|468.3|472.26|468.16|472.41|468.31|472.26|468.16|17
1633771330000|2021-10-09 09:22:10|472.27|468.17|472.26|468.16|472.3|468.2|472.26|468.16|8
1633771350000|2021-10-09 09:22:30|472.25|468.15|472.26|468.16|472.26|468.16|472.25|468.15|2
1633771360000|2021-10-09 09:22:40|472.25|468.15|472.13|468.03|472.26|468.16|472.1|468|13
1633771370000|2021-10-09 09:22:50|472.12|468.02|472.1|468|472.12|468.02|472.09|467.99|6
1633771380000|2021-10-09 09:23:00|472.12|468.02|472.1|468|472.12|468.02|472.03|467.93|8
1633771390000|2021-10-09 09:23:10|472.12|468.02|472.08|467.98|472.12|468.02|472.08|467.98|9
1633771400000|2021-10-09 09:23:20|472.09|467.99|471.68|467.58|472.09|467.99|471.68|467.58|20
1633771410000|2021-10-09 09:23:30|471.67|467.57|471.63|467.53|471.69|467.59|471.63|467.53|9
1633771420000|2021-10-09 09:23:40|471.64|467.54|471.56|467.46|471.66|467.56|471.52|467.42|17
1633771430000|2021-10-09 09:23:50|471.54|467.44|471.47|467.37|471.55|467.45|471.47|467.37|8
1633771440000|2021-10-09 09:24:00|471.48|467.38|471.46|467.36|471.48|467.38|471.46|467.36|5
1633771450000|2021-10-09 09:24:10|471.44|467.34|471.42|467.32|471.44|467.34|471.42|467.32|3
1633771460000|2021-10-09 09:24:20|471.41|467.31|471.31|467.21|471.41|467.31|471.25|467.15|15
1633771470000|2021-10-09 09:24:30|471.3|467.2|471.26|467.16|471.31|467.21|471.23|467.13|10
1633771480000|2021-10-09 09:24:40|471.24|467.14|471.47|467.37|471.47|467.37|471.24|467.14|10
1633771490000|2021-10-09 09:24:50|471.48|467.38|471.68|467.58|471.7|467.6|471.48|467.38|14
1633771500000|2021-10-09 09:25:00|471.67|467.57|471.54|467.44|471.67|467.57|471.54|467.44|12
1633771510000|2021-10-09 09:25:10|471.55|467.45|471.53|467.43|471.55|467.45|471.52|467.42|10
1633771520000|2021-10-09 09:25:20|471.54|467.44|471.59|467.49|471.59|467.49|471.53|467.43|5
1633771530000|2021-10-09 09:25:30|471.57|467.47|471.59|467.49|471.59|467.49|471.55|467.45|5
1633771540000|2021-10-09 09:25:40|471.58|467.48|471.6|467.5|471.6|467.5|471.58|467.48|4
1633771560000|2021-10-09 09:26:00|471.58|467.48|471.55|467.45|471.58|467.48|471.53|467.43|9
1633771570000|2021-10-09 09:26:10|471.54|467.44|471.56|467.46|471.56|467.46|471.52|467.42|9
1633771580000|2021-10-09 09:26:20|471.57|467.47|471.34|467.24|471.57|467.47|471.34|467.24|9
1633771590000|2021-10-09 09:26:30|471.41|467.31|471.39|467.29|471.44|467.34|471.33|467.23|13
1633771600000|2021-10-09 09:26:40|471.38|467.28|471.49|467.39|471.49|467.39|471.38|467.28|5
1633771610000|2021-10-09 09:26:50|471.48|467.38|471.41|467.31|471.48|467.38|471.38|467.28|6
1633771620000|2021-10-09 09:27:00|471.42|467.32|471.43|467.33|471.43|467.33|471.41|467.31|4
1633771630000|2021-10-09 09:27:10|471.42|467.32|471.41|467.31|471.42|467.32|471.4|467.3|4
1633771640000|2021-10-09 09:27:20|471.42|467.32|471.5|467.4|471.51|467.41|471.42|467.32|10
1633771650000|2021-10-09 09:27:30|471.48|467.38|471.41|467.31|471.49|467.39|471.4|467.3|12
1633771660000|2021-10-09 09:27:40|471.4|467.3|471.38|467.28|471.4|467.3|471.38|467.28|5
1633771670000|2021-10-09 09:27:50|471.39|467.29|471.32|467.22|471.39|467.29|471.32|467.22|11
1633771680000|2021-10-09 09:28:00|471.26|467.16|471.29|467.19|471.3|467.2|471.25|467.15|8
1633771690000|2021-10-09 09:28:10|471.3|467.2|471.72|467.62|471.72|467.62|471.28|467.18|13
1633771700000|2021-10-09 09:28:20|471.7|467.6|471.63|467.53|471.77|467.67|471.63|467.53|26
1633771710000|2021-10-09 09:28:30|471.65|467.55|471.68|467.58|471.73|467.63|471.63|467.53|16
1633771720000|2021-10-09 09:28:40|471.65|467.55|471.49|467.39|471.67|467.57|471.49|467.39|15
1633771730000|2021-10-09 09:28:50|471.5|467.4|471.48|467.38|471.5|467.4|471.48|467.38|2
1633771740000|2021-10-09 09:29:00|471.38|467.28|471.36|467.26|471.4|467.3|471.35|467.25|6
1633771750000|2021-10-09 09:29:10|471.38|467.28|471.55|467.45|471.59|467.49|471.38|467.28|12
1633771760000|2021-10-09 09:29:20|471.54|467.44|471.51|467.41|471.55|467.45|471.51|467.41|10
1633771770000|2021-10-09 09:29:30|471.52|467.42|471.55|467.45|471.57|467.47|471.51|467.41|9
1633771780000|2021-10-09 09:29:40|471.56|467.46|471.54|467.44|471.56|467.46|471.54|467.44|5
1633771790000|2021-10-09 09:29:50|471.56|467.46|471.51|467.41|471.56|467.46|471.51|467.41|5
1633771800000|2021-10-09 09:30:00|471.52|467.42|471.49|467.39|471.55|467.45|471.49|467.39|11
1633771810000|2021-10-09 09:30:10|471.42|467.32|471.46|467.36|471.47|467.37|471.42|467.32|8
1633771820000|2021-10-09 09:30:20|471.44|467.34|471.44|467.34|471.44|467.34|471.44|467.34|1
1633771830000|2021-10-09 09:30:30|471.46|467.36|471.7|467.6|471.7|467.6|471.46|467.36|13
1633771840000|2021-10-09 09:30:40|471.69|467.59|471.69|467.59|471.7|467.6|471.69|467.59|3
1633771850000|2021-10-09 09:30:50|471.7|467.6|472|467.9|472|467.9|471.7|467.6|19
1633771860000|2021-10-09 09:31:00|471.98|467.88|472.01|467.91|472.02|467.92|471.97|467.87|10
1633771870000|2021-10-09 09:31:10|472.02|467.92|472.03|467.93|472.05|467.95|472|467.9|16
1633771880000|2021-10-09 09:31:20|472.02|467.92|472.02|467.92|472.04|467.94|472.01|467.91|10
1633771890000|2021-10-09 09:31:30|472.03|467.93|472.16|468.06|472.16|468.06|472.03|467.93|7
1633771900000|2021-10-09 09:31:40|472.17|468.07|472.52|468.42|472.52|468.42|472.17|468.07|17
1633771910000|2021-10-09 09:31:50|472.54|468.44|472.87|468.77|472.87|468.77|472.54|468.44|22
1633771920000|2021-10-09 09:32:00|472.89|468.79|472.88|468.78|472.91|468.81|472.86|468.76|13
1633771930000|2021-10-09 09:32:10|472.89|468.79|472.75|468.65|472.92|468.82|472.72|468.62|14
1633771940000|2021-10-09 09:32:20|472.76|468.66|472.64|468.54|472.76|468.66|472.54|468.44|24
1633771950000|2021-10-09 09:32:30|472.67|468.57|472.74|468.64|472.74|468.64|472.67|468.57|12
1633771960000|2021-10-09 09:32:40|472.72|468.62|472.72|468.62|472.73|468.63|472.71|468.61|11
1633771970000|2021-10-09 09:32:50|472.73|468.63|472.73|468.63|472.77|468.67|472.71|468.61|16
1633771980000|2021-10-09 09:33:00|472.75|468.65|472.74|468.64|472.78|468.68|472.72|468.62|16
1633771990000|2021-10-09 09:33:10|472.71|468.61|472.81|468.71|472.82|468.72|472.71|468.61|9
1633772000000|2021-10-09 09:33:20|472.82|468.72|472.81|468.71|472.82|468.72|472.79|468.69|5
1633772010000|2021-10-09 09:33:30|472.79|468.69|472.81|468.71|472.81|468.71|472.79|468.69|7
1633772020000|2021-10-09 09:33:40|472.8|468.7|472.72|468.62|472.8|468.7|472.71|468.61|7
1633772030000|2021-10-09 09:33:50|472.73|468.63|472.78|468.68|472.78|468.68|472.73|468.63|8
1633772040000|2021-10-09 09:34:00|472.77|468.67|472.75|468.65|472.78|468.68|472.75|468.65|4
1633772050000|2021-10-09 09:34:10|472.79|468.69|473.36|469.26|473.36|469.26|472.76|468.66|22
1633772060000|2021-10-09 09:34:20|473.32|469.22|473.05|468.95|473.32|469.22|473.05|468.95|17
1633772070000|2021-10-09 09:34:30|473.04|468.94|473.1|469|473.11|469.01|473.03|468.93|16
1633772080000|2021-10-09 09:34:40|473.09|468.99|473.08|468.98|473.1|469|473.08|468.98|4
1633772090000|2021-10-09 09:34:50|473.07|468.97|473.06|468.96|473.1|469|473.02|468.92|21
1633772100000|2021-10-09 09:35:00|473.07|468.97|473.06|468.96|473.11|469.01|473.06|468.96|15
1633772110000|2021-10-09 09:35:10|473.04|468.94|473.03|468.93|473.08|468.98|473.02|468.92|20
1633772120000|2021-10-09 09:35:20|473.04|468.94|473.02|468.92|473.06|468.96|473.01|468.91|12
1633772130000|2021-10-09 09:35:30|473.01|468.91|473.01|468.91|473.02|468.92|473.01|468.91|5
1633772140000|2021-10-09 09:35:40|473.03|468.93|473.03|468.93|473.03|468.93|473.01|468.91|9
1633772150000|2021-10-09 09:35:50|473.02|468.92|473.14|469.04|473.22|469.12|473.02|468.92|14
1633772160000|2021-10-09 09:36:00|473.12|469.02|473.04|468.94|473.12|469.02|473.01|468.91|13
1633772170000|2021-10-09 09:36:10|473.03|468.93|473.06|468.96|473.1|469|473.03|468.93|12
1633772180000|2021-10-09 09:36:20|473.05|468.95|473.09|468.99|473.09|468.99|473.02|468.92|17
1633772190000|2021-10-09 09:36:30|473.08|468.98|473.11|469.01|473.16|469.06|473.08|468.98|13
1633772200000|2021-10-09 09:36:40|473.12|469.02|473.13|469.03|473.14|469.04|473.11|469.01|7
1633772210000|2021-10-09 09:36:50|473.16|469.06|473.24|469.14|473.25|469.15|473.14|469.04|13
1633772220000|2021-10-09 09:37:00|473.27|469.17|473.44|469.34|473.45|469.35|473.27|469.17|16
1633772230000|2021-10-09 09:37:10|473.45|469.35|473.35|469.25|473.46|469.36|473.35|469.25|16
1633772240000|2021-10-09 09:37:20|473.34|469.24|473.29|469.19|473.34|469.24|473.29|469.19|6
1633772250000|2021-10-09 09:37:30|473.27|469.17|473.26|469.16|473.29|469.19|473.25|469.15|5
1633772260000|2021-10-09 09:37:40|473.25|469.15|473.11|469.01|473.25|469.15|473.11|469.01|10
1633772270000|2021-10-09 09:37:50|473.1|469|473.06|468.96|473.1|469|473.06|468.96|6
1633772280000|2021-10-09 09:38:00|473.08|468.98|473.13|469.03|473.18|469.08|473.07|468.97|10
1633772290000|2021-10-09 09:38:10|473.15|469.05|473.15|469.05|473.18|469.08|473.11|469.01|9
1633772300000|2021-10-09 09:38:20|473.12|469.02|473.17|469.07|473.18|469.08|473.12|469.02|9
1633772310000|2021-10-09 09:38:30|473.14|469.04|473.14|469.04|473.14|469.04|473.12|469.02|8
1633772320000|2021-10-09 09:38:40|473.15|469.05|473.15|469.05|473.19|469.09|473.14|469.04|10
1633772330000|2021-10-09 09:38:50|473.16|469.06|473.2|469.1|473.2|469.1|473.16|469.06|6
1633772340000|2021-10-09 09:39:00|473.25|469.15|473.21|469.11|473.31|469.21|473.21|469.11|12
1633772350000|2021-10-09 09:39:10|473.22|469.12|473.21|469.11|473.24|469.14|473.21|469.11|8
1633772360000|2021-10-09 09:39:20|473.12|469.02|472.97|468.87|473.16|469.06|472.97|468.87|12
1633772370000|2021-10-09 09:39:30|472.98|468.88|472.98|468.88|472.98|468.88|472.95|468.85|8
1633772380000|2021-10-09 09:39:40|472.97|468.87|472.97|468.87|472.97|468.87|472.97|468.87|1
1633772390000|2021-10-09 09:39:50|472.98|468.88|473.04|468.94|473.04|468.94|472.96|468.86|10
1633772400000|2021-10-09 09:40:00|473.06|468.96|473.17|469.07|473.18|469.08|473.06|468.96|16
1633772410000|2021-10-09 09:40:10|473.18|469.08|473.11|469.01|473.18|469.08|473.1|469|14
1633772420000|2021-10-09 09:40:20|473.12|469.02|473.11|469.01|473.14|469.04|473.11|469.01|10
1633772430000|2021-10-09 09:40:30|473.1|469|473.08|468.98|473.1|469|473.08|468.98|3
1633772440000|2021-10-09 09:40:40|473.07|468.97|473.08|468.98|473.09|468.99|473.03|468.93|8
1633772450000|2021-10-09 09:40:50|473.06|468.96|473.05|468.95|473.09|468.99|473.05|468.95|5
1633772460000|2021-10-09 09:41:00|473.06|468.96|473.06|468.96|473.06|468.96|473.06|468.96|1
1633772480000|2021-10-09 09:41:20|473.04|468.94|472.79|468.69|473.04|468.94|472.79|468.69|16
1633772490000|2021-10-09 09:41:30|472.8|468.7|472.82|468.72|472.85|468.75|472.8|468.7|4
1633772500000|2021-10-09 09:41:40|472.81|468.71|472.74|468.64|472.82|468.72|472.74|468.64|7
1633772510000|2021-10-09 09:41:50|472.76|468.66|472.73|468.63|472.77|468.67|472.73|468.63|7
1633772520000|2021-10-09 09:42:00|472.72|468.62|472.93|468.83|472.93|468.83|472.72|468.62|12
1633772530000|2021-10-09 09:42:10|472.95|468.85|473.13|469.03|473.13|469.03|472.95|468.85|15
1633772540000|2021-10-09 09:42:20|473.15|469.05|473|468.9|473.15|469.05|473|468.9|10
1633772550000|2021-10-09 09:42:30|472.99|468.89|472.98|468.88|472.99|468.89|472.98|468.88|2
1633772560000|2021-10-09 09:42:40|472.99|468.89|472.98|468.88|472.99|468.89|472.98|468.88|4
1633772580000|2021-10-09 09:43:00|472.94|468.84|472.92|468.82|472.94|468.84|472.91|468.81|3
1633772590000|2021-10-09 09:43:10|472.82|468.72|472.7|468.6|472.84|468.74|472.7|468.6|15
1633772600000|2021-10-09 09:43:20|472.71|468.61|472.7|468.6|472.71|468.61|472.68|468.58|5
1633772610000|2021-10-09 09:43:30|472.71|468.61|472.58|468.48|472.71|468.61|472.58|468.48|5
1633772620000|2021-10-09 09:43:40|472.59|468.49|472.59|468.49|472.59|468.49|472.59|468.49|1
1633772630000|2021-10-09 09:43:50|472.6|468.5|472.59|468.49|472.6|468.5|472.58|468.48|7
1633772640000|2021-10-09 09:44:00|472.6|468.5|472.77|468.67|472.78|468.68|472.6|468.5|10
1633772650000|2021-10-09 09:44:10|472.78|468.68|472.72|468.62|472.78|468.68|472.72|468.62|7
1633772660000|2021-10-09 09:44:20|472.73|468.63|472.92|468.82|472.92|468.82|472.73|468.63|16
1633772670000|2021-10-09 09:44:30|472.97|468.87|472.97|468.87|472.97|468.87|472.96|468.86|3
1633772680000|2021-10-09 09:44:40|472.99|468.89|473.05|468.95|473.05|468.95|472.98|468.88|7
1633772690000|2021-10-09 09:44:50|473.06|468.96|473.06|468.96|473.08|468.98|473.05|468.95|14
1633772700000|2021-10-09 09:45:00|473.07|468.97|473.1|469|473.11|469.01|473.07|468.97|12
1633772710000|2021-10-09 09:45:10|473.11|469.01|473.11|469.01|473.14|469.04|473.1|469|11
1633772720000|2021-10-09 09:45:20|473.13|469.03|473.14|469.04|473.15|469.05|473.1|469|8
1633772730000|2021-10-09 09:45:30|473.15|469.05|473.12|469.02|473.15|469.05|473.12|469.02|5
1633772740000|2021-10-09 09:45:40|473.1|469|472.96|468.86|473.1|469|472.96|468.86|7
1633772750000|2021-10-09 09:45:50|472.86|468.76|472.87|468.77|472.88|468.78|472.85|468.75|6
1633772760000|2021-10-09 09:46:00|472.86|468.76|472.84|468.74|472.86|468.76|472.84|468.74|2
1633772770000|2021-10-09 09:46:10|472.86|468.76|472.88|468.78|472.88|468.78|472.86|468.76|4
1633772780000|2021-10-09 09:46:20|472.91|468.81|473.25|469.15|473.34|469.24|472.91|468.81|22
1633772790000|2021-10-09 09:46:30|473.24|469.14|473.2|469.1|473.26|469.16|473.2|469.1|13
1633772800000|2021-10-09 09:46:40|473.21|469.11|473.25|469.15|473.25|469.15|473.18|469.08|10
1633772810000|2021-10-09 09:46:50|473.24|469.14|473.13|469.03|473.24|469.14|473.13|469.03|8
1633772820000|2021-10-09 09:47:00|473.15|469.05|473.16|469.06|473.18|469.08|473.15|469.05|9
1633772830000|2021-10-09 09:47:10|473.17|469.07|473.16|469.06|473.17|469.07|473.13|469.03|11
1633772840000|2021-10-09 09:47:20|473.1|469|473.08|468.98|473.11|469.01|473.08|468.98|10
1633772850000|2021-10-09 09:47:30|473.09|468.99|473.1|469|473.12|469.02|473.08|468.98|8
1633772860000|2021-10-09 09:47:40|473.09|468.99|473.11|469.01|473.11|469.01|473.09|468.99|4
1633772870000|2021-10-09 09:47:50|473.1|469|473.12|469.02|473.13|469.03|473.1|469|4
1633772880000|2021-10-09 09:48:00|473.16|469.06|473.29|469.19|473.3|469.2|473.16|469.06|8
1633772890000|2021-10-09 09:48:10|473.3|469.2|473.25|469.15|473.3|469.2|473.24|469.14|6
1633772900000|2021-10-09 09:48:20|473.28|469.18|473.27|469.17|473.29|469.19|473.24|469.14|13
1633772910000|2021-10-09 09:48:30|473.26|469.16|473.25|469.15|473.26|469.16|473.25|469.15|2
1633772920000|2021-10-09 09:48:40|473.24|469.14|473.08|468.98|473.24|469.14|473.07|468.97|13
1633772930000|2021-10-09 09:48:50|472.97|468.87|472.95|468.85|473|468.9|472.94|468.84|9
1633772940000|2021-10-09 09:49:00|472.94|468.84|472.94|468.84|472.95|468.85|472.92|468.82|5
1633772950000|2021-10-09 09:49:10|472.95|468.85|472.96|468.86|472.96|468.86|472.95|468.85|2
1633772960000|2021-10-09 09:49:20|472.95|468.85|472.96|468.86|472.96|468.86|472.95|468.85|4
1633772970000|2021-10-09 09:49:30|472.91|468.81|472.72|468.62|472.91|468.81|472.72|468.62|6
1633772980000|2021-10-09 09:49:40|472.71|468.61|472.67|468.57|472.71|468.61|472.62|468.52|11
1633772990000|2021-10-09 09:49:50|472.69|468.59|472.94|468.84|473|468.9|472.69|468.59|21
1633773000000|2021-10-09 09:50:00|472.92|468.82|473.22|469.12|473.22|469.12|472.92|468.82|15
1633773010000|2021-10-09 09:50:10|473.23|469.13|473.25|469.15|473.31|469.21|473.23|469.13|14
1633773020000|2021-10-09 09:50:20|473.22|469.12|473.12|469.02|473.22|469.12|473.08|468.98|12
1633773030000|2021-10-09 09:50:30|473.13|469.03|473.15|469.05|473.15|469.05|473.12|469.02|6
1633773040000|2021-10-09 09:50:40|473.18|469.08|473.26|469.16|473.26|469.16|473.11|469.01|18
1633773050000|2021-10-09 09:50:50|473.28|469.18|473.31|469.21|473.31|469.21|473.28|469.18|3
1633773060000|2021-10-09 09:51:00|473.33|469.23|473.35|469.25|473.35|469.25|473.33|469.23|2
1633773070000|2021-10-09 09:51:10|473.34|469.24|473.54|469.44|473.54|469.44|473.34|469.24|19
1633773080000|2021-10-09 09:51:20|473.55|469.45|473.6|469.5|473.6|469.5|473.51|469.41|11
1633773090000|2021-10-09 09:51:30|473.61|469.51|473.62|469.52|473.62|469.52|473.55|469.45|18
1633773100000|2021-10-09 09:51:40|473.64|469.54|473.65|469.55|473.65|469.55|473.64|469.54|6
1633773110000|2021-10-09 09:51:50|473.73|469.63|474|469.9|474|469.9|473.73|469.63|19
1633773120000|2021-10-09 09:52:00|473.99|469.89|474.02|469.92|474.02|469.92|473.99|469.89|12
1633773130000|2021-10-09 09:52:10|474.04|469.94|474.31|470.21|474.32|470.22|474.03|469.93|24
1633773140000|2021-10-09 09:52:20|474.3|470.2|474.26|470.16|474.3|470.2|474.24|470.14|10
1633773150000|2021-10-09 09:52:30|474.25|470.15|473.28|469.18|474.25|470.15|473.28|469.18|25
1633773160000|2021-10-09 09:52:40|473.3|469.2|473.55|469.45|473.55|469.45|473.3|469.2|17
1633773170000|2021-10-09 09:52:50|473.56|469.46|473.62|469.52|473.63|469.53|473.56|469.46|18
1633773180000|2021-10-09 09:53:00|473.63|469.53|473.86|469.76|473.86|469.76|473.63|469.53|12
1633773190000|2021-10-09 09:53:10|473.87|469.77|473.75|469.65|473.88|469.78|473.75|469.65|7
1633773200000|2021-10-09 09:53:20|473.74|469.64|473.89|469.79|473.89|469.79|473.72|469.62|12
1633773210000|2021-10-09 09:53:30|473.9|469.8|473.94|469.84|473.97|469.87|473.9|469.8|7
1633773220000|2021-10-09 09:53:40|473.95|469.85|474|469.9|474.08|469.98|473.92|469.82|17
1633773230000|2021-10-09 09:53:50|473.91|469.81|473.86|469.76|473.92|469.82|473.85|469.75|9
1633773240000|2021-10-09 09:54:00|473.88|469.78|474.02|469.92|474.06|469.96|473.88|469.78|17
1633773250000|2021-10-09 09:54:10|474.03|469.93|474.04|469.94|474.05|469.95|474.01|469.91|12
1633773260000|2021-10-09 09:54:20|474.05|469.95|474.1|470|474.11|470.01|474.05|469.95|5
1633773270000|2021-10-09 09:54:30|474.11|470.01|474.19|470.09|474.2|470.1|474.08|469.98|13
1633773280000|2021-10-09 09:54:40|474.2|470.1|474.25|470.15|474.25|470.15|474.2|470.1|11
1633773290000|2021-10-09 09:54:50|474.22|470.12|474.22|470.12|474.24|470.14|474.22|470.12|5
1633773300000|2021-10-09 09:55:00|474.21|470.11|474.24|470.14|474.25|470.15|474.21|470.11|8
1633773310000|2021-10-09 09:55:10|474.23|470.13|474.22|470.12|474.27|470.17|474.22|470.12|11
1633773320000|2021-10-09 09:55:20|474.2|470.1|474.17|470.07|474.2|470.1|474.12|470.02|7
1633773330000|2021-10-09 09:55:30|474.18|470.08|474.19|470.09|474.19|470.09|474.17|470.07|6
1633773340000|2021-10-09 09:55:40|474.2|470.1|474.21|470.11|474.21|470.11|474.18|470.08|6
1633773350000|2021-10-09 09:55:50|474.24|470.14|474.2|470.1|474.27|470.17|474.2|470.1|11
1633773360000|2021-10-09 09:56:00|474.21|470.11|474.18|470.08|474.24|470.14|474.18|470.08|11
1633773370000|2021-10-09 09:56:10|474.17|470.07|474.17|470.07|474.17|470.07|474.14|470.04|7
1633773380000|2021-10-09 09:56:20|474.18|470.08|474.2|470.1|474.2|470.1|474.18|470.08|3
1633773390000|2021-10-09 09:56:30|474.21|470.11|474.25|470.15|474.3|470.2|474.21|470.11|14
1633773400000|2021-10-09 09:56:40|474.26|470.16|474.25|470.15|474.27|470.17|474.25|470.15|8
1633773410000|2021-10-09 09:56:50|474.26|470.16|474.19|470.09|474.27|470.17|474.19|470.09|8
1633773420000|2021-10-09 09:57:00|474.17|470.07|474.19|470.09|474.22|470.12|474.17|470.07|7
1633773430000|2021-10-09 09:57:10|474.2|470.1|474.23|470.13|474.23|470.13|474.2|470.1|10
1633773440000|2021-10-09 09:57:20|474.22|470.12|474.19|470.09|474.24|470.14|474.18|470.08|12
1633773450000|2021-10-09 09:57:30|474.16|470.06|474.21|470.11|474.21|470.11|474.16|470.06|4
1633773460000|2021-10-09 09:57:40|474.24|470.14|474.4|470.3|474.4|470.3|474.24|470.14|14
1633773470000|2021-10-09 09:57:50|474.39|470.29|474.43|470.33|474.44|470.34|474.38|470.28|8
1633773480000|2021-10-09 09:58:00|474.42|470.32|474.43|470.33|474.43|470.33|474.41|470.31|6
1633773490000|2021-10-09 09:58:10|474.42|470.32|474.45|470.35|474.45|470.35|474.41|470.31|8
1633773500000|2021-10-09 09:58:20|474.42|470.32|474.44|470.34|474.44|470.34|474.42|470.32|7
1633773510000|2021-10-09 09:58:30|474.45|470.35|474.42|470.32|474.45|470.35|474.42|470.32|8
1633773520000|2021-10-09 09:58:40|474.37|470.27|474.3|470.2|474.38|470.28|474.3|470.2|18
1633773530000|2021-10-09 09:58:50|474.31|470.21|474.3|470.2|474.32|470.22|474.3|470.2|6
1633773540000|2021-10-09 09:59:00|474.31|470.21|474.34|470.24|474.34|470.24|474.31|470.21|8
1633773550000|2021-10-09 09:59:10|474.35|470.25|474.36|470.26|474.36|470.26|474.33|470.23|6
1633773560000|2021-10-09 09:59:20|474.35|470.25|475.05|470.95|475.05|470.95|474.35|470.25|23
1633773570000|2021-10-09 09:59:30|475.14|471.04|475.54|471.44|475.54|471.44|475.14|471.04|15
1633773580000|2021-10-09 09:59:40|475.55|471.45|475.57|471.47|475.57|471.47|475.55|471.45|5
1633773590000|2021-10-09 09:59:50|475.58|471.48|475.61|471.51|475.62|471.52|475.58|471.48|5
1633773600000|2021-10-09 10:00:00|475.62|471.52|475.9|471.8|476.16|472.06|475.62|471.52|31
1633773610000|2021-10-09 10:00:10|475.86|471.76|475.45|471.35|475.9|471.8|475.43|471.33|27
1633773620000|2021-10-09 10:00:20|475.36|471.26|475.58|471.48|475.58|471.48|475.35|471.25|26
1633773630000|2021-10-09 10:00:30|475.53|471.43|475.6|471.5|475.61|471.51|475.52|471.42|11
1633773640000|2021-10-09 10:00:40|475.61|471.51|475.48|471.38|475.61|471.51|475.47|471.37|15
1633773650000|2021-10-09 10:00:50|475.47|471.37|475.45|471.35|475.47|471.37|475.45|471.35|4
1633773660000|2021-10-09 10:01:00|475.47|471.37|475.48|471.38|475.48|471.38|475.47|471.37|2
1633773670000|2021-10-09 10:01:10|475.45|471.35|475.33|471.23|475.45|471.35|475.33|471.23|9
1633773680000|2021-10-09 10:01:20|475.34|471.24|475.4|471.3|475.4|471.3|475.33|471.23|14
1633773690000|2021-10-09 10:01:30|475.39|471.29|475.32|471.22|475.4|471.3|475.32|471.22|6
1633773700000|2021-10-09 10:01:40|475.33|471.23|475.34|471.24|475.35|471.25|475.32|471.22|8
1633773710000|2021-10-09 10:01:50|475.33|471.23|476.19|472.09|476.19|472.09|475.33|471.23|16
1633773720000|2021-10-09 10:02:00|476.2|472.1|476.44|472.34|476.7|472.6|476.2|472.1|29
1633773730000|2021-10-09 10:02:10|476.42|472.32|476.16|472.06|476.43|472.33|476.15|472.05|14
1633773740000|2021-10-09 10:02:20|476.17|472.07|475.92|471.82|476.17|472.07|475.92|471.82|19
1633773750000|2021-10-09 10:02:30|475.9|471.8|476.29|472.19|476.29|472.19|475.9|471.8|16
1633773760000|2021-10-09 10:02:40|476.28|472.18|476.63|472.53|476.63|472.53|476.28|472.18|25
1633773770000|2021-10-09 10:02:50|476.68|472.58|476.37|472.27|476.76|472.66|476.36|472.26|23
1633773780000|2021-10-09 10:03:00|476.32|472.22|475.98|471.88|476.32|472.22|475.98|471.88|23
1633773790000|2021-10-09 10:03:10|476.01|471.91|476.16|472.06|476.16|472.06|476|471.9|18
1633773800000|2021-10-09 10:03:20|476.15|472.05|476.11|472.01|476.16|472.06|476.03|471.93|12
1633773810000|2021-10-09 10:03:30|476.1|472|475.98|471.88|476.1|472|475.98|471.88|21
1633773820000|2021-10-09 10:03:40|475.96|471.86|476.03|471.93|476.03|471.93|475.96|471.86|9
1633773830000|2021-10-09 10:03:50|476.05|471.95|476.14|472.04|476.14|472.04|476.05|471.95|8
1633773840000|2021-10-09 10:04:00|476.13|472.03|476.39|472.29|476.42|472.32|476.13|472.03|14
1633773850000|2021-10-09 10:04:10|476.35|472.25|476.3|472.2|476.37|472.27|476.28|472.18|16
1633773860000|2021-10-09 10:04:20|476.29|472.19|476.21|472.11|476.3|472.2|476.21|472.11|10
1633773870000|2021-10-09 10:04:30|476.22|472.12|476.32|472.22|476.32|472.22|476.22|472.12|7
1633773880000|2021-10-09 10:04:40|476.3|472.2|476.27|472.17|476.31|472.21|476.26|472.16|8
1633773890000|2021-10-09 10:04:50|476.29|472.19|476.28|472.18|476.3|472.2|476.27|472.17|7
1633773900000|2021-10-09 10:05:00|476.29|472.19|476.4|472.3|476.43|472.33|476.29|472.19|12
1633773910000|2021-10-09 10:05:10|476.42|472.32|476.2|472.1|476.47|472.37|476.2|472.1|20
1633773920000|2021-10-09 10:05:20|476.21|472.11|475.98|471.88|476.23|472.13|475.96|471.86|20
1633773930000|2021-10-09 10:05:30|476|471.9|476.08|471.98|476.08|471.98|475.95|471.85|18
1633773940000|2021-10-09 10:05:40|476.11|472.01|476.31|472.21|476.31|472.21|476.1|472|15
1633773950000|2021-10-09 10:05:50|476.32|472.22|476.52|472.42|476.52|472.42|476.32|472.22|18
1633773960000|2021-10-09 10:06:00|476.53|472.43|476.51|472.41|476.55|472.45|476.47|472.37|17
1633773970000|2021-10-09 10:06:10|476.49|472.39|476.14|472.04|476.49|472.39|476.14|472.04|16
1633773980000|2021-10-09 10:06:20|476.13|472.03|476.05|471.95|476.14|472.04|476.04|471.94|10
1633773990000|2021-10-09 10:06:30|476.04|471.94|475.86|471.76|476.04|471.94|475.81|471.71|12
1633774000000|2021-10-09 10:06:40|475.88|471.78|475.86|471.76|475.88|471.78|475.86|471.76|5
1633774010000|2021-10-09 10:06:50|475.91|471.81|475.87|471.77|475.91|471.81|475.85|471.75|10
1633774020000|2021-10-09 10:07:00|475.86|471.76|476.1|472|476.15|472.05|475.86|471.76|15
1633774030000|2021-10-09 10:07:10|476.04|471.94|475.92|471.82|476.04|471.94|475.91|471.81|14
1633774040000|2021-10-09 10:07:20|475.93|471.83|475.93|471.83|475.95|471.85|475.9|471.8|13
1633774050000|2021-10-09 10:07:30|475.92|471.82|475.92|471.82|475.93|471.83|475.91|471.81|8
1633774060000|2021-10-09 10:07:40|475.91|471.81|476.03|471.93|476.03|471.93|475.9|471.8|11
1633774070000|2021-10-09 10:07:50|476.02|471.92|476.04|471.94|476.04|471.94|476.02|471.92|9
1633774080000|2021-10-09 10:08:00|476.05|471.95|476.11|472.01|476.11|472.01|476.05|471.95|5
1633774090000|2021-10-09 10:08:10|476.1|472|475.92|471.82|476.1|472|475.92|471.82|15
1633774100000|2021-10-09 10:08:20|475.93|471.83|475.96|471.86|475.98|471.88|475.92|471.82|8
1633774110000|2021-10-09 10:08:30|475.95|471.85|475.97|471.87|475.97|471.87|475.95|471.85|3
1633774120000|2021-10-09 10:08:40|476.01|471.91|475.93|471.83|476.01|471.91|475.92|471.82|14
1633774130000|2021-10-09 10:08:50|475.91|471.81|475.95|471.85|475.99|471.89|475.9|471.8|8
1633774140000|2021-10-09 10:09:00|475.96|471.86|476.03|471.93|476.05|471.95|475.96|471.86|10
1633774150000|2021-10-09 10:09:10|476.04|471.94|476.04|471.94|476.1|472|476.04|471.94|8
1633774160000|2021-10-09 10:09:20|476.05|471.95|476.07|471.97|476.09|471.99|476.04|471.94|9
1633774170000|2021-10-09 10:09:30|476.1|472|476.11|472.01|476.11|472.01|476.08|471.98|6
1633774180000|2021-10-09 10:09:40|476.12|472.02|475.97|471.87|476.12|472.02|475.97|471.87|8
1633774190000|2021-10-09 10:09:50|475.96|471.86|475.87|471.77|475.96|471.86|475.87|471.77|6
1633774200000|2021-10-09 10:10:00|475.89|471.79|475.97|471.87|475.97|471.87|475.89|471.79|9
1633774210000|2021-10-09 10:10:10|475.95|471.85|476|471.9|476.01|471.91|475.95|471.85|5
1633774220000|2021-10-09 10:10:20|475.98|471.88|475.82|471.72|475.98|471.88|475.82|471.72|11
1633774230000|2021-10-09 10:10:30|475.81|471.71|475.68|471.58|475.81|471.71|475.66|471.56|9
1633774240000|2021-10-09 10:10:40|475.67|471.57|475.43|471.33|475.67|471.57|475.42|471.32|14
1633774250000|2021-10-09 10:10:50|475.44|471.34|475.38|471.28|475.44|471.34|475.38|471.28|13
1633774260000|2021-10-09 10:11:00|475.39|471.29|475.42|471.32|475.43|471.33|475.39|471.29|7
1633774270000|2021-10-09 10:11:10|475.43|471.33|475.44|471.34|475.44|471.34|475.41|471.31|4
1633774280000|2021-10-09 10:11:20|475.51|471.41|475.18|471.08|475.56|471.46|475.1|471|30
1633774290000|2021-10-09 10:11:30|475.15|471.05|475.11|471.01|475.22|471.12|475.11|471.01|15
1633774300000|2021-10-09 10:11:40|475.1|471|475.09|470.99|475.11|471.01|475.05|470.95|10
1633774310000|2021-10-09 10:11:50|475.08|470.98|475.14|471.04|475.17|471.07|475.04|470.94|13
1633774320000|2021-10-09 10:12:00|475.2|471.1|475.16|471.06|475.22|471.12|475.15|471.05|6
1633774330000|2021-10-09 10:12:10|475.18|471.08|475.14|471.04|475.18|471.08|475.14|471.04|5
1633774340000|2021-10-09 10:12:20|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1633774350000|2021-10-09 10:12:30|475.13|471.03|475.14|471.04|475.14|471.04|475.11|471.01|3
1633774370000|2021-10-09 10:12:50|475.13|471.03|475.13|471.03|475.13|471.03|475.13|471.03|1
1633774380000|2021-10-09 10:13:00|475.12|471.02|475.12|471.02|475.12|471.02|475.12|471.02|1
1633774410000|2021-10-09 10:13:30|475.1|471|475.08|470.98|475.1|471|475.08|470.98|3
1633774420000|2021-10-09 10:13:40|475.1|471|475.08|470.98|475.1|471|475.08|470.98|2
1633774430000|2021-10-09 10:13:50|475.07|470.97|475.05|470.95|475.08|470.98|475.05|470.95|6
1633774440000|2021-10-09 10:14:00|475.06|470.96|475.06|470.96|475.07|470.97|475.06|470.96|3
1633774450000|2021-10-09 10:14:10|475.04|470.94|475|470.9|475.04|470.94|474.94|470.84|15
1633774460000|2021-10-09 10:14:20|475.01|470.91|474.96|470.86|475.01|470.91|474.95|470.85|6
1633774470000|2021-10-09 10:14:30|474.94|470.84|474.92|470.82|474.94|470.84|474.92|470.82|5
1633774480000|2021-10-09 10:14:40|474.82|470.72|474.83|470.73|474.86|470.76|474.81|470.71|9
1633774490000|2021-10-09 10:14:50|474.84|470.74|474.73|470.63|474.84|470.74|474.73|470.63|7
1633774500000|2021-10-09 10:15:00|474.74|470.64|474.71|470.61|474.74|470.64|474.71|470.61|3
1633774510000|2021-10-09 10:15:10|474.7|470.6|474.69|470.59|474.7|470.6|474.68|470.58|4
1633774520000|2021-10-09 10:15:20|474.68|470.58|474.69|470.59|474.73|470.63|474.68|470.58|7
1633774530000|2021-10-09 10:15:30|474.73|470.63|474.86|470.76|474.86|470.76|474.69|470.59|9
1633774540000|2021-10-09 10:15:40|474.89|470.79|475.25|471.15|475.25|471.15|474.89|470.79|18
1633774550000|2021-10-09 10:15:50|475.24|471.14|475.54|471.44|475.55|471.45|475.24|471.14|17
1633774560000|2021-10-09 10:16:00|475.6|471.5|475.62|471.52|475.65|471.55|475.59|471.49|8
1633774570000|2021-10-09 10:16:10|475.63|471.53|475.62|471.52|475.65|471.55|475.6|471.5|7
1633774580000|2021-10-09 10:16:20|475.61|471.51|475.65|471.55|475.65|471.55|475.6|471.5|13
1633774590000|2021-10-09 10:16:30|475.64|471.54|475.64|471.54|475.65|471.55|475.63|471.53|11
1633774600000|2021-10-09 10:16:40|475.65|471.55|475.63|471.53|475.65|471.55|475.63|471.53|5
1633774610000|2021-10-09 10:16:50|475.6|471.5|475.49|471.39|475.6|471.5|475.49|471.39|6
1633774620000|2021-10-09 10:17:00|475.5|471.4|475.43|471.33|475.5|471.4|475.43|471.33|6
1633774630000|2021-10-09 10:17:10|475.41|471.31|475.42|471.32|475.43|471.33|475.41|471.31|3
1633774650000|2021-10-09 10:17:30|475.46|471.36|475.57|471.47|475.58|471.48|475.46|471.36|10
1633774660000|2021-10-09 10:17:40|475.55|471.45|475.55|471.45|475.56|471.46|475.55|471.45|3
1633774670000|2021-10-09 10:17:50|475.54|471.44|475.52|471.42|475.57|471.47|475.52|471.42|8
1633774680000|2021-10-09 10:18:00|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|2
1633774700000|2021-10-09 10:18:20|475.49|471.39|475.46|471.36|475.49|471.39|475.46|471.36|2
1633774710000|2021-10-09 10:18:30|475.45|471.35|475.18|471.08|475.45|471.35|475.17|471.07|20
1633774720000|2021-10-09 10:18:40|475.17|471.07|475.08|470.98|475.17|471.07|475.07|470.97|11
1633774730000|2021-10-09 10:18:50|475.06|470.96|475.08|470.98|475.09|470.99|475.06|470.96|6
1633774740000|2021-10-09 10:19:00|475.11|471.01|475.27|471.17|475.28|471.18|475.11|471.01|16
1633774750000|2021-10-09 10:19:10|475.25|471.15|475.25|471.15|475.25|471.15|475.22|471.12|9
1633774760000|2021-10-09 10:19:20|475.26|471.16|475.24|471.14|475.26|471.16|475.23|471.13|7
1633774770000|2021-10-09 10:19:30|475.25|471.15|475.28|471.18|475.28|471.18|475.25|471.15|8
1633774780000|2021-10-09 10:19:40|475.26|471.16|475.34|471.24|475.35|471.25|475.26|471.16|8
1633774790000|2021-10-09 10:19:50|475.35|471.25|476.3|472.2|476.3|472.2|475.35|471.25|20
1633774800000|2021-10-09 10:20:00|476.33|472.23|475.9|471.8|476.44|472.34|475.9|471.8|23
1633774810000|2021-10-09 10:20:10|475.91|471.81|475.63|471.53|475.91|471.81|475.63|471.53|15
1633774820000|2021-10-09 10:20:20|475.62|471.52|475.83|471.73|475.83|471.73|475.62|471.52|13
1633774830000|2021-10-09 10:20:30|475.82|471.72|475.73|471.63|475.85|471.75|475.69|471.59|14
1633774840000|2021-10-09 10:20:40|475.69|471.59|475.69|471.59|475.69|471.59|475.62|471.52|9
1633774850000|2021-10-09 10:20:50|475.68|471.58|475.57|471.47|475.69|471.59|475.57|471.47|12
1633774860000|2021-10-09 10:21:00|475.55|471.45|475.51|471.41|475.55|471.45|475.45|471.35|5
1633774870000|2021-10-09 10:21:10|475.53|471.43|475.54|471.44|475.56|471.46|475.53|471.43|4
1633774880000|2021-10-09 10:21:20|475.55|471.45|475.53|471.43|475.55|471.45|475.53|471.43|3
1633774890000|2021-10-09 10:21:30|475.54|471.44|475.54|471.44|475.56|471.46|475.54|471.44|3
1633774900000|2021-10-09 10:21:40|475.57|471.47|475.65|471.55|475.66|471.56|475.57|471.47|12
1633774910000|2021-10-09 10:21:50|475.66|471.56|475.66|471.56|475.66|471.56|475.66|471.56|1
1633774920000|2021-10-09 10:22:00|475.7|471.6|475.73|471.63|475.73|471.63|475.7|471.6|2
1633774930000|2021-10-09 10:22:10|475.76|471.66|476.04|471.94|476.05|471.95|475.76|471.66|22
1633774940000|2021-10-09 10:22:20|476.03|471.93|475.55|471.45|476.03|471.93|475.55|471.45|24
1633774950000|2021-10-09 10:22:30|475.57|471.47|475.48|471.38|475.6|471.5|475.48|471.38|17
1633774960000|2021-10-09 10:22:40|475.45|471.35|475.44|471.34|475.48|471.38|475.44|471.34|12
1633774970000|2021-10-09 10:22:50|475.45|471.35|475.5|471.4|475.5|471.4|475.43|471.33|10
1633774980000|2021-10-09 10:23:00|475.53|471.43|475.63|471.53|475.65|471.55|475.53|471.43|8
1633774990000|2021-10-09 10:23:10|475.62|471.52|475.46|471.36|475.64|471.54|475.46|471.36|8
1633775000000|2021-10-09 10:23:20|475.45|471.35|475.09|470.99|475.46|471.36|475.09|470.99|25
1633775010000|2021-10-09 10:23:30|475.08|470.98|475.08|470.98|475.08|470.98|475.03|470.93|5
1633775020000|2021-10-09 10:23:40|475.11|471.01|475.21|471.11|475.22|471.12|475.11|471.01|15
1633775030000|2021-10-09 10:23:50|475.23|471.13|475.38|471.28|475.44|471.34|475.21|471.11|15
1633775040000|2021-10-09 10:24:00|475.37|471.27|475.29|471.19|475.41|471.31|475.28|471.18|19
1633775050000|2021-10-09 10:24:10|475.32|471.22|475.24|471.14|475.32|471.22|475.24|471.14|4
1633775060000|2021-10-09 10:24:20|475.23|471.13|475.29|471.19|475.31|471.21|475.23|471.13|9
1633775070000|2021-10-09 10:24:30|475.28|471.18|475.26|471.16|475.29|471.19|475.25|471.15|5
1633775080000|2021-10-09 10:24:40|475.25|471.15|475.15|471.05|475.27|471.17|475.12|471.02|19
1633775090000|2021-10-09 10:24:50|475.13|471.03|475.06|470.96|475.15|471.05|474.98|470.88|16
1633775100000|2021-10-09 10:25:00|475.05|470.95|474.98|470.88|475.06|470.96|474.98|470.88|8
1633775110000|2021-10-09 10:25:10|474.97|470.87|475.06|470.96|475.06|470.96|474.97|470.87|9
1633775120000|2021-10-09 10:25:20|475|470.9|474.95|470.85|475.01|470.91|474.95|470.85|7
1633775130000|2021-10-09 10:25:30|474.93|470.83|474.95|470.85|474.95|470.85|474.93|470.83|4
1633775140000|2021-10-09 10:25:40|474.97|470.87|475.32|471.22|475.32|471.22|474.97|470.87|18
1633775150000|2021-10-09 10:25:50|475.33|471.23|475.42|471.32|475.42|471.32|475.33|471.23|8
1633775160000|2021-10-09 10:26:00|475.41|471.31|475.39|471.29|475.44|471.34|475.39|471.29|10
1633775170000|2021-10-09 10:26:10|475.4|471.3|475.34|471.24|475.4|471.3|475.3|471.2|10
1633775180000|2021-10-09 10:26:20|475.26|471.16|475.33|471.23|475.37|471.27|475.26|471.16|12
1633775190000|2021-10-09 10:26:30|475.35|471.25|475.35|471.25|475.35|471.25|475.35|471.25|1
1633775200000|2021-10-09 10:26:40|475.36|471.26|475.3|471.2|475.37|471.27|475.3|471.2|3
1633775210000|2021-10-09 10:26:50|475.29|471.19|475.16|471.06|475.29|471.19|475.16|471.06|9
1633775220000|2021-10-09 10:27:00|475.11|471.01|475.09|470.99|475.13|471.03|475.09|470.99|4
1633775230000|2021-10-09 10:27:10|475.1|471|475.14|471.04|475.14|471.04|475.07|470.97|12
1633775240000|2021-10-09 10:27:20|475.12|471.02|475.15|471.05|475.15|471.05|475.12|471.02|6
1633775250000|2021-10-09 10:27:30|475.2|471.1|475.19|471.09|475.2|471.1|475.19|471.09|2
1633775260000|2021-10-09 10:27:40|475.18|471.08|475.17|471.07|475.19|471.09|475.15|471.05|10
1633775270000|2021-10-09 10:27:50|475.15|471.05|475.19|471.09|475.19|471.09|475.15|471.05|3
1633775280000|2021-10-09 10:28:00|475.21|471.11|475.11|471.01|475.21|471.11|475.11|471.01|8
1633775290000|2021-10-09 10:28:10|475.06|470.96|475.01|470.91|475.06|470.96|475.01|470.91|6
1633775300000|2021-10-09 10:28:20|475|470.9|474.77|470.67|475|470.9|474.76|470.66|16
1633775310000|2021-10-09 10:28:30|474.76|470.66|474.72|470.62|474.76|470.66|474.72|470.62|7
1633775320000|2021-10-09 10:28:40|474.71|470.61|474.73|470.63|474.75|470.65|474.7|470.6|9
1633775330000|2021-10-09 10:28:50|474.83|470.73|474.87|470.77|474.93|470.83|474.83|470.73|9
1633775340000|2021-10-09 10:29:00|474.86|470.76|474.95|470.85|474.96|470.86|474.85|470.75|11
1633775350000|2021-10-09 10:29:10|474.94|470.84|474.88|470.78|474.95|470.85|474.87|470.77|12
1633775360000|2021-10-09 10:29:20|474.85|470.75|474.85|470.75|474.89|470.79|474.85|470.75|6
1633775370000|2021-10-09 10:29:30|474.86|470.76|474.81|470.71|474.86|470.76|474.8|470.7|6
1633775380000|2021-10-09 10:29:40|474.8|470.7|474.72|470.62|474.8|470.7|474.71|470.61|9
1633775390000|2021-10-09 10:29:50|474.71|470.61|474.64|470.54|474.71|470.61|474.64|470.54|3
1633775400000|2021-10-09 10:30:00|474.65|470.55|474.64|470.54|474.69|470.59|474.63|470.53|12
1633775410000|2021-10-09 10:30:10|474.65|470.55|474.71|470.61|474.75|470.65|474.65|470.55|11
1633775420000|2021-10-09 10:30:20|474.7|470.6|474.97|470.87|474.97|470.87|474.7|470.6|11
1633775430000|2021-10-09 10:30:30|474.95|470.85|475.04|470.94|475.04|470.94|474.95|470.85|11
1633775440000|2021-10-09 10:30:40|475.03|470.93|474.92|470.82|475.05|470.95|474.91|470.81|18
1633775450000|2021-10-09 10:30:50|474.91|470.81|475.01|470.91|475.01|470.91|474.89|470.79|16
1633775460000|2021-10-09 10:31:00|475.04|470.94|475.1|471|475.1|471|475.04|470.94|7
1633775470000|2021-10-09 10:31:10|475.11|471.01|475.23|471.13|475.27|471.17|475.11|471.01|19
1633775480000|2021-10-09 10:31:20|475.24|471.14|475.23|471.13|475.24|471.14|475.23|471.13|6
1633775490000|2021-10-09 10:31:30|475.22|471.12|475.32|471.22|475.32|471.22|475.21|471.11|14
1633775500000|2021-10-09 10:31:40|475.31|471.21|475.32|471.22|475.35|471.25|475.28|471.18|19
1633775510000|2021-10-09 10:31:50|475.31|471.21|475.29|471.19|475.32|471.22|475.28|471.18|9
1633775520000|2021-10-09 10:32:00|475.31|471.21|475.32|471.22|475.35|471.25|475.29|471.19|14
1633775530000|2021-10-09 10:32:10|475.33|471.23|475.33|471.23|475.38|471.28|475.33|471.23|8
1633775540000|2021-10-09 10:32:20|475.34|471.24|475.34|471.24|475.35|471.25|475.33|471.23|7
1633775550000|2021-10-09 10:32:30|475.33|471.23|475.34|471.24|475.36|471.26|475.33|471.23|11
1633775560000|2021-10-09 10:32:40|475.35|471.25|475.58|471.48|475.59|471.49|475.35|471.25|22
1633775570000|2021-10-09 10:32:50|475.6|471.5|475.57|471.47|475.6|471.5|475.56|471.46|14
1633775580000|2021-10-09 10:33:00|475.58|471.48|475.53|471.43|475.59|471.49|475.53|471.43|16
1633775590000|2021-10-09 10:33:10|475.52|471.42|475.73|471.63|475.74|471.64|475.52|471.42|18
1633775600000|2021-10-09 10:33:20|475.7|471.6|475.53|471.43|475.73|471.63|475.53|471.43|16
1633775610000|2021-10-09 10:33:30|475.52|471.42|475.6|471.5|475.6|471.5|475.52|471.42|15
1633775620000|2021-10-09 10:33:40|475.59|471.49|475.53|471.43|475.59|471.49|475.5|471.4|17
1633775630000|2021-10-09 10:33:50|475.51|471.41|475.55|471.45|475.55|471.45|475.5|471.4|5
1633775640000|2021-10-09 10:34:00|475.58|471.48|475.71|471.61|475.71|471.61|475.58|471.48|7
1633775650000|2021-10-09 10:34:10|475.7|471.6|475.83|471.73|475.83|471.73|475.7|471.6|5
1633775660000|2021-10-09 10:34:20|475.82|471.72|475.84|471.74|475.85|471.75|475.81|471.71|10
1633775670000|2021-10-09 10:34:30|475.82|471.72|475.83|471.73|475.84|471.74|475.82|471.72|3
1633775680000|2021-10-09 10:34:40|475.85|471.75|475.84|471.74|475.85|471.75|475.83|471.73|3
1633775690000|2021-10-09 10:34:50|475.86|471.76|475.82|471.72|475.86|471.76|475.82|471.72|7
1633775700000|2021-10-09 10:35:00|475.84|471.74|475.84|471.74|475.85|471.75|475.84|471.74|3
1633775710000|2021-10-09 10:35:10|475.83|471.73|475.87|471.77|475.87|471.77|475.82|471.72|6
1633775720000|2021-10-09 10:35:20|475.86|471.76|475.87|471.77|475.87|471.77|475.86|471.76|2
1633775730000|2021-10-09 10:35:30|475.86|471.76|475.76|471.66|475.86|471.76|475.76|471.66|9
1633775740000|2021-10-09 10:35:40|475.75|471.65|475.72|471.62|475.84|471.74|475.72|471.62|16
1633775750000|2021-10-09 10:35:50|475.73|471.63|475.73|471.63|475.74|471.64|475.72|471.62|5
1633775760000|2021-10-09 10:36:00|475.72|471.62|475.73|471.63|475.73|471.63|475.72|471.62|4
1633775770000|2021-10-09 10:36:10|475.71|471.61|475.78|471.68|475.78|471.68|475.71|471.61|4
1633775780000|2021-10-09 10:36:20|475.74|471.64|475.42|471.32|475.74|471.64|475.42|471.32|10
1633775790000|2021-10-09 10:36:30|475.41|471.31|475.36|471.26|475.41|471.31|475.35|471.25|4
1633775800000|2021-10-09 10:36:40|475.28|471.18|475.23|471.13|475.29|471.19|475.23|471.13|9
1633775810000|2021-10-09 10:36:50|475.21|471.11|475.19|471.09|475.21|471.11|475.19|471.09|3
1633775820000|2021-10-09 10:37:00|475.15|471.05|475.14|471.04|475.15|471.05|475.14|471.04|2
1633775840000|2021-10-09 10:37:20|475.13|471.03|475.13|471.03|475.13|471.03|475.13|471.03|1
1633775850000|2021-10-09 10:37:30|475.15|471.05|475.25|471.15|475.27|471.17|475.15|471.05|8
1633775860000|2021-10-09 10:37:40|475.27|471.17|475.25|471.15|475.27|471.17|475.23|471.13|8
1633775870000|2021-10-09 10:37:50|475.23|471.13|475.18|471.08|475.25|471.15|475.16|471.06|12
1633775880000|2021-10-09 10:38:00|475.17|471.07|475.18|471.08|475.18|471.08|475.17|471.07|2
1633775890000|2021-10-09 10:38:10|475.19|471.09|475.15|471.05|475.19|471.09|475.14|471.04|5
1633775900000|2021-10-09 10:38:20|475.01|470.91|474.77|470.67|475.01|470.91|474.77|470.67|11
1633775910000|2021-10-09 10:38:30|474.69|470.59|474.63|470.53|474.71|470.61|474.56|470.46|16
1633775920000|2021-10-09 10:38:40|474.59|470.49|474.2|470.1|474.59|470.49|474.2|470.1|18
1633775930000|2021-10-09 10:38:50|474.19|470.09|474.29|470.19|474.33|470.23|474.19|470.09|13
1633775940000|2021-10-09 10:39:00|474.32|470.22|474.45|470.35|474.45|470.35|474.32|470.22|15
1633775950000|2021-10-09 10:39:10|474.43|470.33|474.4|470.3|474.43|470.33|474.37|470.27|10
1633775960000|2021-10-09 10:39:20|474.38|470.28|474.37|470.27|474.38|470.28|474.34|470.24|9
1633775970000|2021-10-09 10:39:30|474.34|470.24|474.18|470.08|474.34|470.24|474.17|470.07|13
1633775980000|2021-10-09 10:39:40|474.16|470.06|474.01|469.91|474.16|470.06|474.01|469.91|11
1633775990000|2021-10-09 10:39:50|474|469.9|473.99|469.89|474|469.9|473.99|469.89|4
1633776000000|2021-10-09 10:40:00|474|469.9|473.79|469.69|474|469.9|473.79|469.69|10
1633776010000|2021-10-09 10:40:10|473.8|469.7|473.59|469.49|473.81|469.71|473.59|469.49|12
1633776020000|2021-10-09 10:40:20|473.61|469.51|473.72|469.62|473.72|469.62|473.6|469.5|13
1633776030000|2021-10-09 10:40:30|473.73|469.63|473.73|469.63|473.74|469.64|473.73|469.63|3
1633776040000|2021-10-09 10:40:40|473.72|469.62|473.72|469.62|473.72|469.62|473.71|469.61|3
1633776050000|2021-10-09 10:40:50|473.73|469.63|473.65|469.55|473.73|469.63|473.65|469.55|7
1633776060000|2021-10-09 10:41:00|473.67|469.57|473.87|469.77|473.87|469.77|473.67|469.57|13
1633776070000|2021-10-09 10:41:10|473.88|469.78|473.88|469.78|473.94|469.84|473.87|469.77|13
1633776080000|2021-10-09 10:41:20|473.89|469.79|473.88|469.78|473.9|469.8|473.88|469.78|5
1633776090000|2021-10-09 10:41:30|473.9|469.8|473.92|469.82|473.93|469.83|473.88|469.78|13
1633776100000|2021-10-09 10:41:40|473.93|469.83|473.93|469.83|473.95|469.85|473.93|469.83|5
1633776110000|2021-10-09 10:41:50|473.94|469.84|473.96|469.86|473.97|469.87|473.94|469.84|4
1633776120000|2021-10-09 10:42:00|473.97|469.87|473.95|469.85|473.97|469.87|473.95|469.85|8
1633776130000|2021-10-09 10:42:10|473.94|469.84|473.81|469.71|473.98|469.88|473.79|469.69|21
1633776140000|2021-10-09 10:42:20|473.82|469.72|473.8|469.7|473.82|469.72|473.76|469.66|11
1633776150000|2021-10-09 10:42:30|473.81|469.71|473.86|469.76|473.87|469.77|473.78|469.68|18
1633776160000|2021-10-09 10:42:40|473.87|469.77|473.98|469.88|473.98|469.88|473.87|469.77|13
1633776170000|2021-10-09 10:42:50|473.99|469.89|473.98|469.88|474|469.9|473.95|469.85|7
1633776180000|2021-10-09 10:43:00|474.03|469.93|474.06|469.96|474.06|469.96|474.02|469.92|6
1633776190000|2021-10-09 10:43:10|474.07|469.97|474.04|469.94|474.21|470.11|474.04|469.94|17
1633776200000|2021-10-09 10:43:20|474.06|469.96|473.89|469.79|474.06|469.96|473.89|469.79|14
1633776210000|2021-10-09 10:43:30|473.88|469.78|473.81|469.71|473.88|469.78|473.81|469.71|6
1633776220000|2021-10-09 10:43:40|473.77|469.67|473.99|469.89|473.99|469.89|473.77|469.67|14
1633776230000|2021-10-09 10:43:50|473.98|469.88|474.06|469.96|474.08|469.98|473.98|469.88|17
1633776240000|2021-10-09 10:44:00|474.05|469.95|474.24|470.14|474.27|470.17|474.05|469.95|15
1633776250000|2021-10-09 10:44:10|474.23|470.13|474.32|470.22|474.32|470.22|474.23|470.13|8
1633776260000|2021-10-09 10:44:20|474.3|470.2|474.29|470.19|474.3|470.2|474.23|470.13|10
1633776270000|2021-10-09 10:44:30|474.25|470.15|474.15|470.05|474.25|470.15|474.15|470.05|13
1633776280000|2021-10-09 10:44:40|474.14|470.04|474.24|470.14|474.24|470.14|474.14|470.04|7
1633776290000|2021-10-09 10:44:50|474.21|470.11|474.38|470.28|474.38|470.28|474.21|470.11|10
1633776300000|2021-10-09 10:45:00|474.34|470.24|474.74|470.64|474.74|470.64|474.34|470.24|22
1633776310000|2021-10-09 10:45:10|474.73|470.63|474.86|470.76|474.86|470.76|474.72|470.62|12
1633776320000|2021-10-09 10:45:20|474.85|470.75|474.85|470.75|474.88|470.78|474.83|470.73|18
1633776330000|2021-10-09 10:45:30|474.87|470.77|474.9|470.8|474.91|470.81|474.86|470.76|9
1633776340000|2021-10-09 10:45:40|474.91|470.81|475.53|471.43|475.53|471.43|474.91|470.81|18
1633776350000|2021-10-09 10:45:50|475.54|471.44|475.2|471.1|475.54|471.44|475.2|471.1|12
1633776360000|2021-10-09 10:46:00|475.21|471.11|475.32|471.22|475.34|471.24|475.21|471.11|14
1633776370000|2021-10-09 10:46:10|475.3|471.2|475.33|471.23|475.33|471.23|475.24|471.14|16
1633776380000|2021-10-09 10:46:20|475.32|471.22|475.43|471.33|475.44|471.34|475.32|471.22|13
1633776390000|2021-10-09 10:46:30|475.45|471.35|475.56|471.46|475.57|471.47|475.43|471.33|18
1633776400000|2021-10-09 10:46:40|475.55|471.45|475.61|471.51|475.62|471.52|475.54|471.44|15
1633776410000|2021-10-09 10:46:50|475.62|471.52|475.52|471.42|475.62|471.52|475.49|471.39|17
1633776420000|2021-10-09 10:47:00|475.51|471.41|475.53|471.43|475.53|471.43|475.51|471.41|8
1633776430000|2021-10-09 10:47:10|475.54|471.44|475.84|471.74|475.84|471.74|475.54|471.44|19
1633776440000|2021-10-09 10:47:20|475.86|471.76|476.02|471.92|476.02|471.92|475.86|471.76|21
1633776450000|2021-10-09 10:47:30|476.07|471.97|476.68|472.58|476.71|472.61|476.07|471.97|28
1633776460000|2021-10-09 10:47:40|476.69|472.59|476.21|472.11|476.69|472.59|476.21|472.11|27
1633776470000|2021-10-09 10:47:50|476.19|472.09|476.12|472.02|476.21|472.11|475.97|471.87|18
1633776480000|2021-10-09 10:48:00|476.14|472.04|476.42|472.32|476.42|472.32|476.13|472.03|19
1633776490000|2021-10-09 10:48:10|476.43|472.33|476.64|472.54|476.65|472.55|476.43|472.33|11
1633776500000|2021-10-09 10:48:20|476.65|472.55|476.75|472.65|476.75|472.65|476.62|472.52|16
1633776510000|2021-10-09 10:48:30|476.73|472.63|476.73|472.63|476.76|472.66|476.73|472.63|9
1633776520000|2021-10-09 10:48:40|476.74|472.64|477.54|473.44|477.54|473.44|476.74|472.64|24
1633776530000|2021-10-09 10:48:50|477.55|473.45|477.2|473.1|477.57|473.47|477.1|473|31
1633776540000|2021-10-09 10:49:00|477.28|473.18|477.53|473.43|477.53|473.43|477.27|473.17|27
1633776550000|2021-10-09 10:49:10|477.54|473.44|478.09|473.99|478.35|474.25|477.54|473.44|27
1633776560000|2021-10-09 10:49:20|478.02|473.92|477.47|473.37|478.14|474.04|477.42|473.32|33
1633776570000|2021-10-09 10:49:30|477.45|473.35|477.91|473.81|477.97|473.87|477.45|473.35|25
1633776580000|2021-10-09 10:49:40|477.93|473.83|477.51|473.41|477.99|473.89|477.45|473.35|30
1633776590000|2021-10-09 10:49:50|477.52|473.42|477.46|473.36|477.53|473.43|477.34|473.24|25
1633776600000|2021-10-09 10:50:00|477.47|473.37|477.79|473.69|477.79|473.69|477.43|473.33|29
1633776610000|2021-10-09 10:50:10|477.78|473.68|477.97|473.87|477.99|473.89|477.78|473.68|15
1633776620000|2021-10-09 10:50:20|477.98|473.88|478.35|474.25|478.35|474.25|477.98|473.88|20
1633776630000|2021-10-09 10:50:30|478.37|474.27|478.72|474.62|478.74|474.64|478.37|474.27|26
1633776640000|2021-10-09 10:50:40|478.74|474.64|478.91|474.81|479.03|474.93|478.73|474.63|26
1633776650000|2021-10-09 10:50:50|478.88|474.78|478.85|474.75|478.95|474.85|478.82|474.72|28
1633776660000|2021-10-09 10:51:00|478.82|474.72|478.94|474.84|478.94|474.84|478.8|474.7|20
1633776670000|2021-10-09 10:51:10|478.97|474.87|479.62|475.52|479.69|475.59|478.97|474.87|23
1633776680000|2021-10-09 10:51:20|479.61|475.51|479.66|475.56|479.66|475.56|479.58|475.48|8
1633776690000|2021-10-09 10:51:30|479.67|475.57|479.99|475.89|479.99|475.89|479.67|475.57|16
1633776700000|2021-10-09 10:51:40|480|475.9|480.05|475.95|480.08|475.98|479.91|475.81|19
1633776710000|2021-10-09 10:51:50|480.07|475.97|480.25|476.15|480.25|476.15|480.07|475.97|25
1633776720000|2021-10-09 10:52:00|480.31|476.21|479.84|475.74|480.47|476.37|479.84|475.74|22
1633776730000|2021-10-09 10:52:10|479.8|475.7|480.37|476.27|480.37|476.27|479.79|475.69|24
1633776740000|2021-10-09 10:52:20|480.38|476.28|480.22|476.12|480.39|476.29|480.14|476.04|22
1633776750000|2021-10-09 10:52:30|480.27|476.17|480.43|476.33|480.56|476.46|480.27|476.17|19
1633776760000|2021-10-09 10:52:40|480.42|476.32|480.44|476.34|480.46|476.36|480.22|476.12|25
1633776770000|2021-10-09 10:52:50|480.45|476.35|480.34|476.24|480.47|476.37|480.34|476.24|21
1633776780000|2021-10-09 10:53:00|480.32|476.22|480.58|476.48|480.64|476.54|480.32|476.22|21
1633776790000|2021-10-09 10:53:10|480.59|476.49|480.59|476.49|480.6|476.5|480.55|476.45|15
1633776800000|2021-10-09 10:53:20|480.56|476.46|480.34|476.24|480.57|476.47|480.26|476.16|21
1633776810000|2021-10-09 10:53:30|480.35|476.25|480.62|476.52|480.67|476.57|480.35|476.25|22
1633776820000|2021-10-09 10:53:40|480.55|476.45|480.96|476.86|480.96|476.86|480.45|476.35|24
1633776830000|2021-10-09 10:53:50|480.97|476.87|480.92|476.82|480.99|476.89|480.8|476.7|29
1633776840000|2021-10-09 10:54:00|480.96|476.86|480.92|476.82|481.13|477.03|480.91|476.81|18
1633776850000|2021-10-09 10:54:10|480.91|476.81|480.77|476.67|481|476.9|480.77|476.67|24
1633776860000|2021-10-09 10:54:20|480.78|476.68|480.48|476.38|480.78|476.68|480.43|476.33|20
1633776870000|2021-10-09 10:54:30|480.49|476.39|480.89|476.79|480.89|476.79|480.33|476.23|27
1633776880000|2021-10-09 10:54:40|480.87|476.77|481.64|477.54|481.64|477.54|480.87|476.77|26
1633776890000|2021-10-09 10:54:50|481.66|477.56|481.64|477.54|481.71|477.61|481.64|477.54|9
1633776900000|2021-10-09 10:55:00|481.65|477.55|481.77|477.67|481.77|477.67|481.63|477.53|19
1633776910000|2021-10-09 10:55:10|481.72|477.62|481.76|477.66|481.76|477.66|481.68|477.58|21
1633776920000|2021-10-09 10:55:20|481.74|477.64|481.79|477.69|481.79|477.69|481.7|477.6|14
1633776930000|2021-10-09 10:55:30|481.78|477.68|481.73|477.63|481.79|477.69|481.73|477.63|7
1633776940000|2021-10-09 10:55:40|481.72|477.62|481.64|477.54|481.72|477.62|481.64|477.54|15
1633776950000|2021-10-09 10:55:50|481.63|477.53|481.48|477.38|481.63|477.53|481.48|477.38|19
1633776960000|2021-10-09 10:56:00|481.47|477.37|481.51|477.41|481.54|477.44|481.47|477.37|16
1633776970000|2021-10-09 10:56:10|481.52|477.42|481.44|477.34|481.52|477.42|481.44|477.34|7
1633776980000|2021-10-09 10:56:20|481.45|477.35|481.47|477.37|481.59|477.49|481.45|477.35|20
1633776990000|2021-10-09 10:56:30|481.48|477.38|481.87|477.77|481.87|477.77|481.48|477.38|16
1633777000000|2021-10-09 10:56:40|481.9|477.8|482.32|478.22|483.11|479.01|481.9|477.8|32
1633777010000|2021-10-09 10:56:50|482.31|478.21|482.78|478.68|482.8|478.7|482.31|478.21|28
1633777020000|2021-10-09 10:57:00|482.79|478.69|483.02|478.92|483.03|478.93|482.77|478.67|24
1633777030000|2021-10-09 10:57:10|483.04|478.94|483.56|479.46|483.56|479.46|483.01|478.91|26
1633777040000|2021-10-09 10:57:20|483.57|479.47|483.74|479.64|483.74|479.64|483.56|479.46|28
1633777050000|2021-10-09 10:57:30|483.69|479.59|482.91|478.81|483.73|479.63|482.83|478.73|31
1633777060000|2021-10-09 10:57:40|482.94|478.84|482.94|478.84|483|478.9|482.91|478.81|19
1633777070000|2021-10-09 10:57:50|482.96|478.86|482.92|478.82|483.1|479|482.91|478.81|20
1633777080000|2021-10-09 10:58:00|482.93|478.83|483.6|479.5|483.8|479.7|482.93|478.83|24
1633777090000|2021-10-09 10:58:10|483.62|479.52|483.76|479.66|483.76|479.66|483.6|479.5|24
1633777100000|2021-10-09 10:58:20|483.75|479.65|483.62|479.52|483.75|479.65|483.58|479.48|17
1633777110000|2021-10-09 10:58:30|483.61|479.51|484.17|480.07|484.24|480.14|483.6|479.5|26
1633777120000|2021-10-09 10:58:40|484.23|480.13|484.05|479.95|485.16|481.06|484.05|479.95|33
1633777130000|2021-10-09 10:58:50|484.02|479.92|484.41|480.31|484.43|480.33|483.95|479.85|27
1633777140000|2021-10-09 10:59:00|484.42|480.32|485.01|480.91|485.01|480.91|484.4|480.3|21
1633777150000|2021-10-09 10:59:10|485.03|480.93|485.09|480.99|485.23|481.13|484.89|480.79|32
1633777160000|2021-10-09 10:59:20|485.1|481|486.71|482.61|487.04|482.94|485.09|480.99|35
1633777170000|2021-10-09 10:59:30|486.86|482.76|486.87|482.77|487.35|483.25|486.79|482.69|33
1633777180000|2021-10-09 10:59:40|486.82|482.72|487.6|483.5|487.64|483.54|486.8|482.7|31
1633777190000|2021-10-09 10:59:50|487.61|483.51|487.75|483.65|487.79|483.69|487.52|483.42|26
1633777200000|2021-10-09 11:00:00|487.74|483.64|486.27|482.17|487.74|483.64|486.27|482.17|32
1633777210000|2021-10-09 11:00:10|486.37|482.27|486.04|481.94|486.37|482.27|485.69|481.59|37
1633777220000|2021-10-09 11:00:20|486.19|482.09|486.68|482.58|486.7|482.6|486.19|482.09|30
1633777230000|2021-10-09 11:00:30|486.66|482.56|486.65|482.55|486.66|482.56|486.09|481.99|33
1633777240000|2021-10-09 11:00:40|486.61|482.51|487.24|483.14|487.51|483.41|486.61|482.51|31
1633777250000|2021-10-09 11:00:50|487.21|483.11|486.8|482.7|487.36|483.26|486.76|482.66|30
1633777260000|2021-10-09 11:01:00|486.79|482.69|485.74|481.64|486.79|482.69|485.69|481.59|33
1633777270000|2021-10-09 11:01:10|485.76|481.66|486.46|482.36|486.46|482.36|485.73|481.63|35
1633777280000|2021-10-09 11:01:20|486.52|482.42|486.34|482.24|486.7|482.6|486.29|482.19|32
1633777290000|2021-10-09 11:01:30|486.3|482.2|487|482.9|487.07|482.97|486.18|482.08|30
1633777300000|2021-10-09 11:01:40|487.14|483.04|486.19|482.09|487.14|483.04|486.19|482.09|29
1633777310000|2021-10-09 11:01:50|486.16|482.06|486.05|481.95|486.26|482.16|485.95|481.85|31
1633777320000|2021-10-09 11:02:00|486.03|481.93|485.2|481.1|486.03|481.93|485.1|481|30
1633777330000|2021-10-09 11:02:10|485.19|481.09|485.39|481.29|485.59|481.49|485.15|481.05|31
1633777340000|2021-10-09 11:02:20|485.38|481.28|485.62|481.52|485.87|481.77|485.38|481.28|30
1633777350000|2021-10-09 11:02:30|485.61|481.51|486.34|482.24|486.56|482.46|485.54|481.44|28
1633777360000|2021-10-09 11:02:40|486.32|482.22|485.79|481.69|486.38|482.28|485.67|481.57|33
1633777370000|2021-10-09 11:02:50|485.8|481.7|485.84|481.74|485.87|481.77|485.73|481.63|23
1633777380000|2021-10-09 11:03:00|485.83|481.73|485.57|481.47|485.83|481.73|485.57|481.47|25
1633777390000|2021-10-09 11:03:10|485.61|481.51|485.85|481.75|485.9|481.8|485.6|481.5|24
1633777400000|2021-10-09 11:03:20|485.86|481.76|485.66|481.56|485.87|481.77|485.6|481.5|23
1633777410000|2021-10-09 11:03:30|485.72|481.62|486.35|482.25|486.65|482.55|485.72|481.62|34
1633777420000|2021-10-09 11:03:40|486.39|482.29|486.64|482.54|486.68|482.58|486.36|482.26|30
1633777430000|2021-10-09 11:03:50|486.66|482.56|486.42|482.32|486.68|482.58|486.41|482.31|29
1633777440000|2021-10-09 11:04:00|486.4|482.3|486.3|482.2|486.44|482.34|486.3|482.2|17
1633777450000|2021-10-09 11:04:10|486.38|482.28|486.37|482.27|486.5|482.4|486.31|482.21|25
1633777460000|2021-10-09 11:04:20|486.36|482.26|485.99|481.89|486.45|482.35|485.97|481.87|23
1633777470000|2021-10-09 11:04:30|485.97|481.87|485.72|481.62|485.99|481.89|485.7|481.6|17
1633777480000|2021-10-09 11:04:40|485.71|481.61|485.65|481.55|485.71|481.61|485.4|481.3|22
1633777490000|2021-10-09 11:04:50|485.7|481.6|485.76|481.66|486.1|482|485.66|481.56|27
1633777500000|2021-10-09 11:05:00|485.72|481.62|486.1|482|486.21|482.11|485.64|481.54|22
1633777510000|2021-10-09 11:05:10|486.09|481.99|486.33|482.23|486.33|482.23|485.93|481.83|26
1633777520000|2021-10-09 11:05:20|486.35|482.25|486.61|482.51|486.65|482.55|486.28|482.18|29
1633777530000|2021-10-09 11:05:30|486.63|482.53|486.95|482.85|487.12|483.02|486.63|482.53|27
1633777540000|2021-10-09 11:05:40|486.98|482.88|486.85|482.75|486.98|482.88|486.79|482.69|17
1633777550000|2021-10-09 11:05:50|486.84|482.74|486.72|482.62|486.84|482.74|486.53|482.43|31
1633777560000|2021-10-09 11:06:00|486.73|482.63|486.44|482.34|486.74|482.64|486.26|482.16|27
1633777570000|2021-10-09 11:06:10|486.45|482.35|486.25|482.15|486.45|482.35|486.25|482.15|28
1633777580000|2021-10-09 11:06:20|486.21|482.11|485.9|481.8|486.22|482.12|485.7|481.6|25
1633777590000|2021-10-09 11:06:30|485.88|481.78|485.05|480.95|485.88|481.78|484.99|480.89|29
1633777600000|2021-10-09 11:06:40|485.04|480.94|485.43|481.33|485.45|481.35|484.96|480.86|29
1633777610000|2021-10-09 11:06:50|485.41|481.31|485.82|481.72|485.82|481.72|485.31|481.21|30
1633777620000|2021-10-09 11:07:00|485.83|481.73|485.57|481.47|485.88|481.78|485.57|481.47|25
1633777630000|2021-10-09 11:07:10|485.58|481.48|485.38|481.28|485.62|481.52|485.38|481.28|19
1633777640000|2021-10-09 11:07:20|485.36|481.26|484.94|480.84|485.36|481.26|484.89|480.79|27
1633777650000|2021-10-09 11:07:30|484.93|480.83|485.16|481.06|485.51|481.41|484.93|480.83|31
1633777660000|2021-10-09 11:07:40|485.17|481.07|485.04|480.94|485.17|481.07|484.96|480.86|17
1633777670000|2021-10-09 11:07:50|485.05|480.95|484.93|480.83|485.15|481.05|484.92|480.82|25
1633777680000|2021-10-09 11:08:00|484.91|480.81|485.04|480.94|485.09|480.99|484.84|480.74|30
1633777690000|2021-10-09 11:08:10|485.16|481.06|485.11|481.01|485.2|481.1|485.01|480.91|21
1633777700000|2021-10-09 11:08:20|485.1|481|484.71|480.61|485.1|481|484.71|480.61|23
1633777710000|2021-10-09 11:08:30|484.7|480.6|484.17|480.07|484.7|480.6|484.17|480.07|18
1633777720000|2021-10-09 11:08:40|484.16|480.06|484.67|480.57|484.69|480.59|484.16|480.06|32
1633777730000|2021-10-09 11:08:50|484.68|480.58|484.59|480.49|484.69|480.59|484.43|480.33|21
1633777740000|2021-10-09 11:09:00|484.61|480.51|485.04|480.94|485.04|480.94|484.6|480.5|27
1633777750000|2021-10-09 11:09:10|485.05|480.95|484.85|480.75|485.07|480.97|484.64|480.54|26
1633777760000|2021-10-09 11:09:20|484.88|480.78|484.53|480.43|484.9|480.8|484.53|480.43|24
1633777770000|2021-10-09 11:09:30|484.5|480.4|484.29|480.19|484.5|480.4|484.26|480.16|21
1633777780000|2021-10-09 11:09:40|484.24|480.14|484.36|480.26|484.4|480.3|484.24|480.14|22
1633777790000|2021-10-09 11:09:50|484.32|480.22|484.11|480.01|484.32|480.22|484.09|479.99|16
1633777800000|2021-10-09 11:10:00|484.15|480.05|484.35|480.25|484.35|480.25|484.11|480.01|23
1633777810000|2021-10-09 11:10:10|484.33|480.23|484.08|479.98|484.33|480.23|484.06|479.96|26
1633777820000|2021-10-09 11:10:20|484.1|480|484.24|480.14|484.24|480.14|484.09|479.99|24
1633777830000|2021-10-09 11:10:30|484.27|480.17|484.33|480.23|484.33|480.23|484.22|480.12|22
1633777840000|2021-10-09 11:10:40|484.35|480.25|484.39|480.29|484.41|480.31|484.32|480.22|16
1633777850000|2021-10-09 11:10:50|484.41|480.31|484.27|480.17|484.41|480.31|484.12|480.02|21
1633777860000|2021-10-09 11:11:00|484.28|480.18|483.8|479.7|484.28|480.18|483.8|479.7|20
1633777870000|2021-10-09 11:11:10|483.79|479.69|483.22|479.12|483.79|479.69|483.16|479.06|24
1633777880000|2021-10-09 11:11:20|483.24|479.14|483.09|478.99|483.3|479.2|483.09|478.99|18
1633777890000|2021-10-09 11:11:30|483.08|478.98|482.28|478.18|483.11|479.01|482.27|478.17|26
1633777900000|2021-10-09 11:11:40|482.27|478.17|481.78|477.68|482.57|478.47|481.77|477.67|30
1633777910000|2021-10-09 11:11:50|481.81|477.71|482.73|478.63|483.01|478.91|481.81|477.71|35
1633777920000|2021-10-09 11:12:00|482.7|478.6|483.37|479.27|483.37|479.27|482.62|478.52|30
1633777930000|2021-10-09 11:12:10|483.35|479.25|483.68|479.58|483.68|479.58|483.35|479.25|20
1633777940000|2021-10-09 11:12:20|483.67|479.57|483.41|479.31|483.69|479.59|483.41|479.31|18
1633777950000|2021-10-09 11:12:30|483.4|479.3|483.66|479.56|484.43|480.33|483.4|479.3|37
1633777960000|2021-10-09 11:12:40|483.67|479.57|483.48|479.38|483.67|479.57|483.43|479.33|23
1633777970000|2021-10-09 11:12:50|483.45|479.35|483.56|479.46|483.56|479.46|483.44|479.34|21
1633777980000|2021-10-09 11:13:00|483.54|479.44|483.04|478.94|483.55|479.45|482.99|478.89|27
1633777990000|2021-10-09 11:13:10|483.08|478.98|483.16|479.06|483.16|479.06|482.93|478.83|22
1633778000000|2021-10-09 11:13:20|483.15|479.05|483.41|479.31|483.41|479.31|483.15|479.05|13
1633778010000|2021-10-09 11:13:30|483.4|479.3|483.25|479.15|483.5|479.4|483.16|479.06|26
1633778020000|2021-10-09 11:13:40|483.3|479.2|483.64|479.54|483.64|479.54|483.22|479.12|27
1633778030000|2021-10-09 11:13:50|483.65|479.55|483.4|479.3|483.7|479.6|483.4|479.3|13
1633778040000|2021-10-09 11:14:00|483.38|479.28|484.43|480.33|484.43|480.33|483.33|479.23|32
1633778050000|2021-10-09 11:14:10|484.49|480.39|484.11|480.01|484.68|480.58|484.01|479.91|36
1633778060000|2021-10-09 11:14:20|484.1|480|484.44|480.34|484.44|480.34|483.84|479.74|36
1633778070000|2021-10-09 11:14:30|484.47|480.37|484.22|480.12|484.59|480.49|484.22|480.12|28
1633778080000|2021-10-09 11:14:40|484.21|480.11|484.34|480.24|484.45|480.35|484.19|480.09|33
1633778090000|2021-10-09 11:14:50|484.32|480.22|483.37|479.27|484.47|480.37|483.29|479.19|32
1633778100000|2021-10-09 11:15:00|483.33|479.23|482.98|478.88|483.35|479.25|482.98|478.88|32
1633778110000|2021-10-09 11:15:10|483.02|478.92|483.57|479.47|483.57|479.47|483.02|478.92|29
1633778120000|2021-10-09 11:15:20|483.58|479.48|483.77|479.67|483.77|479.67|483.36|479.26|36
1633778130000|2021-10-09 11:15:30|483.83|479.73|483.75|479.65|483.84|479.74|483.66|479.56|29
1633778140000|2021-10-09 11:15:40|483.78|479.68|483.78|479.68|483.99|479.89|483.69|479.59|30
1633778150000|2021-10-09 11:15:50|483.74|479.64|483.74|479.64|483.84|479.74|483.62|479.52|30
1633778160000|2021-10-09 11:16:00|483.73|479.63|483.94|479.84|483.94|479.84|483.71|479.61|28
1633778170000|2021-10-09 11:16:10|483.95|479.85|483.79|479.69|484.02|479.92|483.67|479.57|28
1633778180000|2021-10-09 11:16:20|483.75|479.65|483.34|479.24|483.75|479.65|483.22|479.12|30
1633778190000|2021-10-09 11:16:30|483.29|479.19|482.97|478.87|483.33|479.23|482.9|478.8|31
1633778200000|2021-10-09 11:16:40|482.98|478.88|482.94|478.84|483.08|478.98|482.87|478.77|26
1633778210000|2021-10-09 11:16:50|482.91|478.81|483.19|479.09|483.28|479.18|482.91|478.81|31
1633778220000|2021-10-09 11:17:00|483.18|479.08|483.23|479.13|483.38|479.28|483.13|479.03|28
1633778230000|2021-10-09 11:17:10|483.21|479.11|483.11|479.01|483.21|479.11|483.09|478.99|29
1633778240000|2021-10-09 11:17:20|483.1|479|483.18|479.08|483.2|479.1|483.1|479|20
1633778250000|2021-10-09 11:17:30|483.19|479.09|483.75|479.65|483.83|479.73|483.19|479.09|28
1633778260000|2021-10-09 11:17:40|483.76|479.66|483.62|479.52|483.82|479.72|483.61|479.51|31
1633778270000|2021-10-09 11:17:50|483.61|479.51|483.5|479.4|483.61|479.51|483.5|479.4|18
1633778280000|2021-10-09 11:18:00|483.51|479.41|483.42|479.32|483.51|479.41|483.42|479.32|13
1633778290000|2021-10-09 11:18:10|483.39|479.29|483.28|479.18|483.39|479.29|483.23|479.13|15
1633778300000|2021-10-09 11:18:20|483.29|479.19|483.25|479.15|483.3|479.2|483.23|479.13|8
1633778310000|2021-10-09 11:18:30|483.29|479.19|483.32|479.22|483.32|479.22|483.29|479.19|7
1633778320000|2021-10-09 11:18:40|483.35|479.25|483.36|479.26|483.38|479.28|483.34|479.24|10
1633778330000|2021-10-09 11:18:50|483.35|479.25|483.33|479.23|483.35|479.25|483.32|479.22|6
1633778340000|2021-10-09 11:19:00|483.32|479.22|483.32|479.22|483.32|479.22|483.31|479.21|5
1633778350000|2021-10-09 11:19:10|483.3|479.2|482.97|478.87|483.3|479.2|482.96|478.86|14
1633778360000|2021-10-09 11:19:20|482.95|478.85|483.06|478.96|483.11|479.01|482.88|478.78|19
1633778370000|2021-10-09 11:19:30|483.02|478.92|483.15|479.05|483.15|479.05|482.98|478.88|20
1633778380000|2021-10-09 11:19:40|483.16|479.06|483.21|479.11|483.21|479.11|483.15|479.05|24
1633778390000|2021-10-09 11:19:50|483.2|479.1|483.37|479.27|483.41|479.31|483.2|479.1|23
1633778400000|2021-10-09 11:20:00|483.4|479.3|483.36|479.26|483.41|479.31|483.36|479.26|8
1633778410000|2021-10-09 11:20:10|483.34|479.24|483.38|479.28|483.43|479.33|483.32|479.22|13
1633778420000|2021-10-09 11:20:20|483.39|479.29|483.44|479.34|483.46|479.36|483.39|479.29|18
1633778430000|2021-10-09 11:20:30|483.48|479.38|483.49|479.39|483.6|479.5|483.43|479.33|20
1633778440000|2021-10-09 11:20:40|483.48|479.38|483.35|479.25|483.48|479.38|483.35|479.25|12
1633778450000|2021-10-09 11:20:50|483.32|479.22|483.28|479.18|483.32|479.22|483.26|479.16|11
1633778460000|2021-10-09 11:21:00|483.29|479.19|483.51|479.41|483.54|479.44|483.29|479.19|12
1633778470000|2021-10-09 11:21:10|483.52|479.42|485.07|480.97|485.15|481.05|483.52|479.42|35
1633778480000|2021-10-09 11:21:20|485.15|481.05|485.02|480.92|485.26|481.16|484.85|480.75|32
1633778490000|2021-10-09 11:21:30|485.01|480.91|484.95|480.85|485.01|480.91|484.32|480.22|35
1633778500000|2021-10-09 11:21:40|484.97|480.87|484.86|480.76|485.01|480.91|484.75|480.65|27
1633778510000|2021-10-09 11:21:50|484.9|480.8|485.72|481.62|485.72|481.62|484.88|480.78|33
1633778520000|2021-10-09 11:22:00|485.74|481.64|485.25|481.15|485.87|481.77|485.18|481.08|32
1633778530000|2021-10-09 11:22:10|485.23|481.13|484.81|480.71|485.26|481.16|484.8|480.7|28
1633778540000|2021-10-09 11:22:20|484.8|480.7|484.67|480.57|484.8|480.7|484.56|480.46|29
1633778550000|2021-10-09 11:22:30|484.69|480.59|484.66|480.56|484.72|480.62|484.63|480.53|18
1633778560000|2021-10-09 11:22:40|484.67|480.57|484.55|480.45|484.77|480.67|484.49|480.39|21
1633778570000|2021-10-09 11:22:50|484.59|480.49|485|480.9|485|480.9|484.59|480.49|22
1633778580000|2021-10-09 11:23:00|485.04|480.94|485.3|481.2|485.55|481.45|485.02|480.92|27
1633778590000|2021-10-09 11:23:10|485.29|481.19|484.63|480.53|485.29|481.19|484.63|480.53|26
1633778600000|2021-10-09 11:23:20|484.62|480.52|485.45|481.35|485.66|481.56|484.62|480.52|31
1633778610000|2021-10-09 11:23:30|485.44|481.34|485.46|481.36|485.49|481.39|485.24|481.14|27
1633778620000|2021-10-09 11:23:40|485.48|481.38|484.8|480.7|485.54|481.44|484.8|480.7|31
1633778630000|2021-10-09 11:23:50|484.75|480.65|485.01|480.91|485.01|480.91|484.72|480.62|31
1633778640000|2021-10-09 11:24:00|485.03|480.93|484.92|480.82|485.08|480.98|484.9|480.8|24
1633778650000|2021-10-09 11:24:10|484.93|480.83|484.8|480.7|485.04|480.94|484.79|480.69|27
1633778660000|2021-10-09 11:24:20|484.76|480.66|484.47|480.37|484.79|480.69|484.45|480.35|20
1633778670000|2021-10-09 11:24:30|484.45|480.35|484.23|480.13|484.56|480.46|484.23|480.13|25
1633778680000|2021-10-09 11:24:40|484.22|480.12|483.58|479.48|484.22|480.12|483.58|479.48|29
1633778690000|2021-10-09 11:24:50|483.51|479.41|483.27|479.17|483.51|479.41|483.16|479.06|22
1633778700000|2021-10-09 11:25:00|483.26|479.16|483.36|479.26|483.43|479.33|483.25|479.15|25
1633778710000|2021-10-09 11:25:10|483.41|479.31|483.59|479.49|483.6|479.5|483.4|479.3|25
1633778720000|2021-10-09 11:25:20|483.61|479.51|483.72|479.62|483.73|479.63|483.37|479.27|25
1633778730000|2021-10-09 11:25:30|483.73|479.63|483.61|479.51|483.76|479.66|483.57|479.47|20
1633778740000|2021-10-09 11:25:40|483.6|479.5|483.55|479.45|483.73|479.63|483.55|479.45|17
1633778750000|2021-10-09 11:25:50|483.58|479.48|484.31|480.21|484.45|480.35|483.58|479.48|30
1633778760000|2021-10-09 11:26:00|484.35|480.25|484.44|480.34|484.59|480.49|484.35|480.25|24
1633778770000|2021-10-09 11:26:10|484.43|480.33|484.02|479.92|484.45|480.35|483.98|479.88|22
1633778780000|2021-10-09 11:26:20|483.99|479.89|483.94|479.84|484.23|480.13|483.89|479.79|31
1633778790000|2021-10-09 11:26:30|483.93|479.83|483.79|479.69|483.93|479.83|483.74|479.64|22
1633778800000|2021-10-09 11:26:40|483.83|479.73|484.11|480.01|484.12|480.02|483.83|479.73|23
1633778810000|2021-10-09 11:26:50|484.13|480.03|483.91|479.81|484.21|480.11|483.84|479.74|16
1633778820000|2021-10-09 11:27:00|483.92|479.82|484.25|480.15|484.29|480.19|483.92|479.82|21
1633778830000|2021-10-09 11:27:10|484.24|480.14|483.91|479.81|484.32|480.22|483.89|479.79|31
1633778840000|2021-10-09 11:27:20|483.89|479.79|484.46|480.36|484.61|480.51|483.89|479.79|30
1633778850000|2021-10-09 11:27:30|484.44|480.34|484.32|480.22|484.53|480.43|484.32|480.22|27
1633778860000|2021-10-09 11:27:40|484.26|480.16|484.05|479.95|484.26|480.16|483.9|479.8|33
1633778870000|2021-10-09 11:27:50|484.04|479.94|484.08|479.98|484.08|479.98|483.97|479.87|27
1633778880000|2021-10-09 11:28:00|484.12|480.02|484.29|480.19|484.34|480.24|484.12|480.02|25
1633778890000|2021-10-09 11:28:10|484.32|480.22|484.38|480.28|484.46|480.36|484.32|480.22|21
1633778900000|2021-10-09 11:28:20|484.42|480.32|484.64|480.54|484.75|480.65|484.42|480.32|19
1633778910000|2021-10-09 11:28:30|484.63|480.53|484.75|480.65|484.75|480.65|484.29|480.19|29
1633778920000|2021-10-09 11:28:40|484.76|480.66|484.78|480.68|484.8|480.7|484.72|480.62|17
1633778930000|2021-10-09 11:28:50|484.77|480.67|484.49|480.39|484.77|480.67|484.48|480.38|14
1633778940000|2021-10-09 11:29:00|484.48|480.38|484.26|480.16|484.49|480.39|484.24|480.14|14
1633778950000|2021-10-09 11:29:10|484.25|480.15|484.37|480.27|484.37|480.27|484.02|479.92|23
1633778960000|2021-10-09 11:29:20|484.38|480.28|484.42|480.32|484.49|480.39|484.38|480.28|12
1633778970000|2021-10-09 11:29:30|484.43|480.33|484.59|480.49|484.67|480.57|484.43|480.33|27
1633778980000|2021-10-09 11:29:40|484.58|480.48|484.75|480.65|484.77|480.67|484.58|480.48|17
1633778990000|2021-10-09 11:29:50|484.73|480.63|484.39|480.29|484.75|480.65|484.39|480.29|25
1633779000000|2021-10-09 11:30:00|484.38|480.28|484.15|480.05|484.43|480.33|484.12|480.02|19
1633779010000|2021-10-09 11:30:10|484.16|480.06|484.22|480.12|484.23|480.13|483.95|479.85|24
1633779020000|2021-10-09 11:30:20|484.2|480.1|483.89|479.79|484.2|480.1|483.77|479.67|30
1633779030000|2021-10-09 11:30:30|483.9|479.8|484.24|480.14|484.24|480.14|483.9|479.8|22
1633779040000|2021-10-09 11:30:40|484.22|480.12|484.32|480.22|484.35|480.25|484.22|480.12|14
1633779050000|2021-10-09 11:30:50|484.34|480.24|484.26|480.16|484.37|480.27|484.26|480.16|8
1633779060000|2021-10-09 11:31:00|484.24|480.14|484.39|480.29|484.51|480.41|484.19|480.09|22
1633779070000|2021-10-09 11:31:10|484.4|480.3|484.33|480.23|484.44|480.34|484.33|480.23|15
1633779080000|2021-10-09 11:31:20|484.34|480.24|484.55|480.45|484.55|480.45|484.33|480.23|29
1633779090000|2021-10-09 11:31:30|484.54|480.44|484.48|480.38|484.54|480.44|484.47|480.37|13
1633779100000|2021-10-09 11:31:40|484.5|480.4|484.88|480.78|484.88|480.78|484.5|480.4|22
1633779110000|2021-10-09 11:31:50|484.89|480.79|485.24|481.14|485.58|481.48|484.89|480.79|32
1633779120000|2021-10-09 11:32:00|485.18|481.08|486.21|482.11|486.21|482.11|485.18|481.08|35
1633779130000|2021-10-09 11:32:10|486.26|482.16|485.77|481.67|486.3|482.2|485.77|481.67|30
1633779140000|2021-10-09 11:32:20|485.76|481.66|485.49|481.39|485.76|481.66|485.45|481.35|22
1633779150000|2021-10-09 11:32:30|485.46|481.36|485.39|481.29|485.47|481.37|485.38|481.28|16
1633779160000|2021-10-09 11:32:40|485.4|481.3|485.73|481.63|485.75|481.65|485.4|481.3|19
1633779170000|2021-10-09 11:32:50|485.74|481.64|485.97|481.87|486.19|482.09|485.74|481.64|26
1633779180000|2021-10-09 11:33:00|485.96|481.86|486.05|481.95|486.27|482.17|485.83|481.73|32
1633779190000|2021-10-09 11:33:10|485.93|481.83|485.64|481.54|486|481.9|485.64|481.54|28
1633779200000|2021-10-09 11:33:20|485.55|481.45|486.17|482.07|486.17|482.07|485.5|481.4|25
1633779210000|2021-10-09 11:33:30|486.2|482.1|486.25|482.15|486.25|482.15|486.17|482.07|20
1633779220000|2021-10-09 11:33:40|486.26|482.16|486.45|482.35|486.62|482.52|486.26|482.16|33
1633779230000|2021-10-09 11:33:50|486.5|482.4|486.89|482.79|486.95|482.85|486.5|482.4|33
1633779240000|2021-10-09 11:34:00|486.87|482.77|486.58|482.48|487.08|482.98|486.58|482.48|33
1633779250000|2021-10-09 11:34:10|486.52|482.42|486.57|482.47|486.9|482.8|486.48|482.38|30
1633779260000|2021-10-09 11:34:20|486.63|482.53|486.84|482.74|487.02|482.92|486.63|482.53|23
1633779270000|2021-10-09 11:34:30|486.85|482.75|486.75|482.65|486.95|482.85|486.74|482.64|27
1633779280000|2021-10-09 11:34:40|486.74|482.64|486.25|482.15|486.76|482.66|486.17|482.07|23
1633779290000|2021-10-09 11:34:50|486.24|482.14|486.82|482.72|486.87|482.77|486.24|482.14|26
1633779300000|2021-10-09 11:35:00|486.81|482.71|486.7|482.6|486.81|482.71|486.53|482.43|22
1633779310000|2021-10-09 11:35:10|486.68|482.58|487.16|483.06|487.19|483.09|486.68|482.58|28
1633779320000|2021-10-09 11:35:20|487.19|483.09|487.43|483.33|487.43|483.33|486.89|482.79|27
1633779330000|2021-10-09 11:35:30|487.47|483.37|487.16|483.06|487.47|483.37|487.16|483.06|27
1633779340000|2021-10-09 11:35:40|487.04|482.94|486.74|482.64|487.04|482.94|486.65|482.55|24
1633779350000|2021-10-09 11:35:50|486.72|482.62|487|482.9|487|482.9|486.68|482.58|23
1633779360000|2021-10-09 11:36:00|487.05|482.95|486.69|482.59|487.05|482.95|486.67|482.57|22
1633779370000|2021-10-09 11:36:10|486.76|482.66|487.12|483.02|487.12|483.02|486.76|482.66|30
1633779380000|2021-10-09 11:36:20|487.17|483.07|486.97|482.87|487.24|483.14|486.97|482.87|25
1633779390000|2021-10-09 11:36:30|486.94|482.84|486.67|482.57|486.94|482.84|486.64|482.54|18
1633779400000|2021-10-09 11:36:40|486.66|482.56|486.57|482.47|486.83|482.73|486.57|482.47|17
1633779410000|2021-10-09 11:36:50|486.59|482.49|486.55|482.45|486.6|482.5|486.54|482.44|23
1633779420000|2021-10-09 11:37:00|486.53|482.43|486.1|482|486.53|482.43|486.1|482|32
1633779430000|2021-10-09 11:37:10|486.11|482.01|485.64|481.54|486.13|482.03|485.64|481.54|28
1633779440000|2021-10-09 11:37:20|485.57|481.47|485.07|480.97|485.57|481.47|485.07|480.97|27
1633779450000|2021-10-09 11:37:30|485.09|480.99|485.64|481.54|485.66|481.56|485.09|480.99|21
1633779460000|2021-10-09 11:37:40|485.65|481.55|485.35|481.25|485.65|481.55|485.23|481.13|25
1633779470000|2021-10-09 11:37:50|485.36|481.26|485.25|481.15|485.41|481.31|485.25|481.15|27
1633779480000|2021-10-09 11:38:00|485.26|481.16|485.08|480.98|485.29|481.19|485.06|480.96|24
1633779490000|2021-10-09 11:38:10|485.07|480.97|485.01|480.91|485.09|480.99|484.92|480.82|18
1633779500000|2021-10-09 11:38:20|485.03|480.93|485.12|481.02|485.16|481.06|484.79|480.69|20
1633779510000|2021-10-09 11:38:30|485.14|481.04|485.05|480.95|485.15|481.05|484.81|480.71|25
1633779520000|2021-10-09 11:38:40|485.04|480.94|484.67|480.57|485.04|480.94|484.67|480.57|24
1633779530000|2021-10-09 11:38:50|484.68|480.58|484.58|480.48|484.79|480.69|484.55|480.45|22
1633779540000|2021-10-09 11:39:00|484.57|480.47|484.57|480.47|484.71|480.61|484.57|480.47|25
1633779550000|2021-10-09 11:39:10|484.58|480.48|484.61|480.51|484.62|480.52|484.46|480.36|19
1633779560000|2021-10-09 11:39:20|484.63|480.53|485.72|481.62|485.77|481.67|484.63|480.53|31
1633779570000|2021-10-09 11:39:30|485.65|481.55|485.58|481.48|485.83|481.73|485.58|481.48|30
1633779580000|2021-10-09 11:39:40|485.59|481.49|485.25|481.15|485.59|481.49|485.25|481.15|25
1633779590000|2021-10-09 11:39:50|485.26|481.16|485.37|481.27|485.69|481.59|485.25|481.15|22
1633779600000|2021-10-09 11:40:00|485.36|481.26|485.78|481.68|485.78|481.68|485.35|481.25|28
1633779610000|2021-10-09 11:40:10|485.77|481.67|485.93|481.83|485.93|481.83|485.72|481.62|25
1633779620000|2021-10-09 11:40:20|485.92|481.82|485.69|481.59|486.08|481.98|485.69|481.59|25
1633779630000|2021-10-09 11:40:30|485.68|481.58|485.97|481.87|485.99|481.89|485.67|481.57|24
1633779640000|2021-10-09 11:40:40|485.98|481.88|486.13|482.03|486.13|482.03|485.97|481.87|16
1633779650000|2021-10-09 11:40:50|486.12|482.02|485.42|481.32|486.12|482.02|485.32|481.22|26
1633779660000|2021-10-09 11:41:00|485.41|481.31|485.45|481.35|485.46|481.36|485.37|481.27|19
1633779670000|2021-10-09 11:41:10|485.47|481.37|485.41|481.31|485.83|481.73|485.39|481.29|25
1633779680000|2021-10-09 11:41:20|485.42|481.32|485.76|481.66|485.76|481.66|485.41|481.31|27
1633779690000|2021-10-09 11:41:30|485.74|481.64|485.24|481.14|485.74|481.64|485.24|481.14|21
1633779700000|2021-10-09 11:41:40|485.2|481.1|485.25|481.15|485.38|481.28|485.09|480.99|28
1633779710000|2021-10-09 11:41:50|485.24|481.14|484.54|480.44|485.24|481.14|484.54|480.44|26
1633779720000|2021-10-09 11:42:00|484.61|480.51|485.28|481.18|485.28|481.18|484.61|480.51|25
1633779730000|2021-10-09 11:42:10|485.27|481.17|485.14|481.04|485.27|481.17|485.08|480.98|16
1633779740000|2021-10-09 11:42:20|485.13|481.03|484.77|480.67|485.13|481.03|484.74|480.64|27
1633779750000|2021-10-09 11:42:30|484.84|480.74|484.22|480.12|484.84|480.74|484.22|480.12|27
1633779760000|2021-10-09 11:42:40|484.16|480.06|484.05|479.95|484.22|480.12|483.95|479.85|23
1633779770000|2021-10-09 11:42:50|484.06|479.96|483.8|479.7|484.06|479.96|483.78|479.68|21
1633779780000|2021-10-09 11:43:00|483.83|479.73|483.2|479.1|483.83|479.73|483.18|479.08|27
1633779790000|2021-10-09 11:43:10|483.19|479.09|483.26|479.16|483.43|479.33|483.16|479.06|26
1633779800000|2021-10-09 11:43:20|483.27|479.17|483.67|479.57|483.67|479.57|483.27|479.17|21
1633779810000|2021-10-09 11:43:30|483.71|479.61|484.04|479.94|484.25|480.15|483.71|479.61|33
1633779820000|2021-10-09 11:43:40|484.01|479.91|483.81|479.71|484.01|479.91|483.79|479.69|31
1633779830000|2021-10-09 11:43:50|483.83|479.73|483.76|479.66|483.84|479.74|483.74|479.64|17
1633779840000|2021-10-09 11:44:00|483.78|479.68|484.49|480.39|484.49|480.39|483.78|479.68|27
1633779850000|2021-10-09 11:44:10|484.5|480.4|483.9|479.8|484.58|480.48|483.9|479.8|24
1633779860000|2021-10-09 11:44:20|483.89|479.79|484.15|480.05|484.17|480.07|483.89|479.79|16
1633779870000|2021-10-09 11:44:30|484.11|480.01|483.15|479.05|484.11|480.01|482.64|478.54|35
1633779880000|2021-10-09 11:44:40|483.14|479.04|482.99|478.89|483.34|479.24|482.99|478.89|32
1633779890000|2021-10-09 11:44:50|482.97|478.87|482.97|478.87|482.97|478.87|482.73|478.63|26
1633779900000|2021-10-09 11:45:00|483.03|478.93|482.92|478.82|483.2|479.1|482.81|478.71|33
1633779910000|2021-10-09 11:45:10|482.93|478.83|483.01|478.91|483.19|479.09|482.93|478.83|24
1633779920000|2021-10-09 11:45:20|483.02|478.92|483.31|479.21|483.31|479.21|483.02|478.92|19
1633779930000|2021-10-09 11:45:30|483.34|479.24|483.54|479.44|483.7|479.6|483.34|479.24|34
1633779940000|2021-10-09 11:45:40|483.52|479.42|483.49|479.39|483.7|479.6|483.49|479.39|19
1633779950000|2021-10-09 11:45:50|483.38|479.28|483.26|479.16|483.38|479.28|483.16|479.06|25
1633779960000|2021-10-09 11:46:00|483.24|479.14|483.47|479.37|483.47|479.37|483.2|479.1|22
1633779970000|2021-10-09 11:46:10|483.54|479.44|483.88|479.78|483.88|479.78|483.51|479.41|30
1633779980000|2021-10-09 11:46:20|483.87|479.77|483.96|479.86|483.96|479.86|483.87|479.77|15
1633779990000|2021-10-09 11:46:30|483.95|479.85|483.61|479.51|484.02|479.92|483.56|479.46|18
1633780000000|2021-10-09 11:46:40|483.6|479.5|483.53|479.43|483.65|479.55|483.53|479.43|14
1633780010000|2021-10-09 11:46:50|483.48|479.38|483.54|479.44|483.55|479.45|483.47|479.37|16
1633780020000|2021-10-09 11:47:00|483.56|479.46|483.71|479.61|483.71|479.61|483.55|479.45|12
1633780030000|2021-10-09 11:47:10|483.72|479.62|483.92|479.82|483.93|479.83|483.72|479.62|17
1633780040000|2021-10-09 11:47:20|483.84|479.74|483.86|479.76|483.86|479.76|483.72|479.62|24
1633780050000|2021-10-09 11:47:30|483.87|479.77|483.76|479.66|483.89|479.79|483.74|479.64|11
1633780060000|2021-10-09 11:47:40|483.81|479.71|483.63|479.53|483.81|479.71|483.63|479.53|13
1633780070000|2021-10-09 11:47:50|483.64|479.54|483.79|479.69|483.83|479.73|483.64|479.54|16
1633780080000|2021-10-09 11:48:00|483.83|479.73|483.69|479.59|483.84|479.74|483.69|479.59|21
1633780090000|2021-10-09 11:48:10|483.7|479.6|483.4|479.3|483.71|479.61|483.38|479.28|18
1633780100000|2021-10-09 11:48:20|483.39|479.29|483.57|479.47|483.57|479.47|483.39|479.29|14
1633780110000|2021-10-09 11:48:30|483.56|479.46|483.66|479.56|483.66|479.56|483.54|479.44|10
1633780120000|2021-10-09 11:48:40|483.63|479.53|483.39|479.29|483.63|479.53|483.39|479.29|16
1633780130000|2021-10-09 11:48:50|483.41|479.31|483|478.9|483.44|479.34|482.94|478.84|29
1633780140000|2021-10-09 11:49:00|482.99|478.89|482.95|478.85|482.99|478.89|482.94|478.84|9
1633780150000|2021-10-09 11:49:10|482.94|478.84|483.11|479.01|483.14|479.04|482.94|478.84|18
1633780160000|2021-10-09 11:49:20|483.13|479.03|483.38|479.28|483.38|479.28|483.1|479|14
1633780170000|2021-10-09 11:49:30|483.4|479.3|483.24|479.14|483.4|479.3|483.2|479.1|20
1633780180000|2021-10-09 11:49:40|483.25|479.15|483.09|478.99|483.27|479.17|483.02|478.92|18
1633780190000|2021-10-09 11:49:50|483.1|479|483.1|479|483.1|479|483.09|478.99|5
1633780200000|2021-10-09 11:50:00|483.09|478.99|482.59|478.49|483.1|479|482.59|478.49|25
1633780210000|2021-10-09 11:50:10|482.48|478.38|482.66|478.56|482.67|478.57|482.47|478.37|20
1633780220000|2021-10-09 11:50:20|482.67|478.57|482.67|478.57|482.69|478.59|482.65|478.55|7
1633780230000|2021-10-09 11:50:30|482.66|478.56|482.6|478.5|482.69|478.59|482.6|478.5|9
1633780240000|2021-10-09 11:50:40|482.59|478.49|482.24|478.14|482.59|478.49|482.19|478.09|24
1633780250000|2021-10-09 11:50:50|482.25|478.15|482.12|478.02|482.3|478.2|482.04|477.94|24
1633780260000|2021-10-09 11:51:00|482.13|478.03|482.19|478.09|482.29|478.19|482.09|477.99|22
1633780270000|2021-10-09 11:51:10|482.2|478.1|482.27|478.17|482.27|478.17|482.01|477.91|23
1633780280000|2021-10-09 11:51:20|482.28|478.18|482.25|478.15|482.41|478.31|482.21|478.11|19
1633780290000|2021-10-09 11:51:30|482.24|478.14|482.37|478.27|482.38|478.28|482.24|478.14|12
1633780300000|2021-10-09 11:51:40|482.38|478.28|482.3|478.2|482.38|478.28|482.3|478.2|8
1633780310000|2021-10-09 11:51:50|482.29|478.19|482.21|478.11|482.29|478.19|482.17|478.07|13
1633780320000|2021-10-09 11:52:00|482.17|478.07|482.04|477.94|482.18|478.08|482|477.9|16
1633780330000|2021-10-09 11:52:10|482.08|477.98|482.1|478|482.1|478|482|477.9|15
1633780340000|2021-10-09 11:52:20|482.07|477.97|482|477.9|482.07|477.97|481.99|477.89|6
1633780350000|2021-10-09 11:52:30|482.01|477.91|482.33|478.23|482.33|478.23|482.01|477.91|20
1633780360000|2021-10-09 11:52:40|482.32|478.22|482.41|478.31|482.42|478.32|482.32|478.22|10
1633780370000|2021-10-09 11:52:50|482.43|478.33|482.45|478.35|482.5|478.4|482.39|478.29|17
1633780380000|2021-10-09 11:53:00|482.44|478.34|482.32|478.22|482.49|478.39|482.32|478.22|16
1633780390000|2021-10-09 11:53:10|482.28|478.18|482.08|477.98|482.28|478.18|482.07|477.97|21
1633780400000|2021-10-09 11:53:20|482.03|477.93|481.96|477.86|482.03|477.93|481.95|477.85|14
1633780410000|2021-10-09 11:53:30|481.97|477.87|481.76|477.66|481.97|477.87|481.49|477.39|26
1633780420000|2021-10-09 11:53:40|481.75|477.65|481.57|477.47|481.75|477.65|481.48|477.38|23
1633780430000|2021-10-09 11:53:50|481.56|477.46|481.38|477.28|481.56|477.46|481.34|477.24|20
1633780440000|2021-10-09 11:54:00|481.42|477.32|481.25|477.15|481.61|477.51|481.24|477.14|24
1633780450000|2021-10-09 11:54:10|481.23|477.13|481.7|477.6|481.72|477.62|481.23|477.13|24
1633780460000|2021-10-09 11:54:20|481.71|477.61|481.63|477.53|481.76|477.66|481.54|477.44|13
1633780470000|2021-10-09 11:54:30|481.6|477.5|481.49|477.39|481.61|477.51|481.48|477.38|17
1633780480000|2021-10-09 11:54:40|481.5|477.4|481.31|477.21|481.5|477.4|481.29|477.19|28
1633780490000|2021-10-09 11:54:50|481.3|477.2|481.23|477.13|481.39|477.29|481.23|477.13|17
1633780500000|2021-10-09 11:55:00|481.24|477.14|481.48|477.38|481.48|477.38|481.14|477.04|24
1633780510000|2021-10-09 11:55:10|481.49|477.39|481.55|477.45|481.59|477.49|481.49|477.39|22
1633780520000|2021-10-09 11:55:20|481.57|477.47|481.49|477.39|481.57|477.47|481.48|477.38|18
1633780530000|2021-10-09 11:55:30|481.5|477.4|481.53|477.43|481.55|477.45|481.5|477.4|13
1633780540000|2021-10-09 11:55:40|481.5|477.4|481.72|477.62|481.72|477.62|481.5|477.4|14
1633780550000|2021-10-09 11:55:50|481.71|477.61|481.68|477.58|481.71|477.61|481.64|477.54|11
1633780560000|2021-10-09 11:56:00|481.67|477.57|481.52|477.42|481.67|477.57|481.51|477.41|15
1633780570000|2021-10-09 11:56:10|481.51|477.41|481.36|477.26|481.51|477.41|481.22|477.12|17
1633780580000|2021-10-09 11:56:20|481.42|477.32|481.71|477.61|481.71|477.61|481.42|477.32|12
1633780590000|2021-10-09 11:56:30|481.72|477.62|481.62|477.52|481.75|477.65|481.6|477.5|15
1633780600000|2021-10-09 11:56:40|481.6|477.5|481.59|477.49|481.61|477.51|481.59|477.49|10
1633780610000|2021-10-09 11:56:50|481.58|477.48|481.59|477.49|481.6|477.5|481.58|477.48|8
1633780620000|2021-10-09 11:57:00|481.6|477.5|482.51|478.41|482.85|478.75|481.6|477.5|32
1633780630000|2021-10-09 11:57:10|482.5|478.4|482.51|478.41|482.52|478.42|482.5|478.4|9
1633780640000|2021-10-09 11:57:20|482.57|478.47|482.23|478.13|482.59|478.49|482.23|478.13|13
1633780650000|2021-10-09 11:57:30|482.22|478.12|482.09|477.99|482.24|478.14|482.08|477.98|15
1633780660000|2021-10-09 11:57:40|482.1|478|481.83|477.73|482.1|478|481.83|477.73|15
1633780670000|2021-10-09 11:57:50|481.77|477.67|482.01|477.91|482.02|477.92|481.73|477.63|15
1633780680000|2021-10-09 11:58:00|482.02|477.92|481.87|477.77|482.02|477.92|481.78|477.68|22
1633780690000|2021-10-09 11:58:10|481.9|477.8|482|477.9|482.01|477.91|481.9|477.8|13
1633780700000|2021-10-09 11:58:20|482.03|477.93|482.18|478.08|482.23|478.13|482.03|477.93|14
1633780710000|2021-10-09 11:58:30|482.19|478.09|482.24|478.14|482.25|478.15|482.18|478.08|9
1633780720000|2021-10-09 11:58:40|482.21|478.11|482.14|478.04|482.21|478.11|482.14|478.04|7
1633780730000|2021-10-09 11:58:50|482.12|478.02|482.22|478.12|482.22|478.12|481.81|477.71|21
1633780740000|2021-10-09 11:59:00|482.21|478.11|482.53|478.43|482.71|478.61|482.21|478.11|17
1633780750000|2021-10-09 11:59:10|482.54|478.44|482.56|478.46|482.73|478.63|482.53|478.43|22
1633780760000|2021-10-09 11:59:20|482.59|478.49|483.79|479.69|483.79|479.69|482.57|478.47|29
1633780770000|2021-10-09 11:59:30|483.88|479.78|483.49|479.39|483.88|479.78|483.28|479.18|27
1633780780000|2021-10-09 11:59:40|483.5|479.4|483.21|479.11|483.58|479.48|483.21|479.11|30
1633780790000|2021-10-09 11:59:50|483.22|479.12|483.35|479.25|483.35|479.25|483.22|479.12|19
1633780800000|2021-10-09 12:00:00|483.34|479.24|483.79|479.69|483.79|479.69|483.34|479.24|24
1633780810000|2021-10-09 12:00:10|483.83|479.73|483.67|479.57|483.98|479.88|483.57|479.47|29
1633780820000|2021-10-09 12:00:20|483.69|479.59|483.9|479.8|483.92|479.82|483.66|479.56|19
1633780830000|2021-10-09 12:00:30|483.89|479.79|483.69|479.59|483.92|479.82|483.59|479.49|26
1633780840000|2021-10-09 12:00:40|483.7|479.6|483.65|479.55|483.7|479.6|483.64|479.54|9
1633780850000|2021-10-09 12:00:50|483.63|479.53|483.45|479.35|483.66|479.56|483.45|479.35|17
1633780860000|2021-10-09 12:01:00|483.43|479.33|483.4|479.3|483.44|479.34|483.37|479.27|18
1633780870000|2021-10-09 12:01:10|483.45|479.35|483.61|479.51|483.63|479.53|483.45|479.35|13
1633780880000|2021-10-09 12:01:20|483.63|479.53|483.6|479.5|483.66|479.56|483.6|479.5|9
1633780890000|2021-10-09 12:01:30|483.62|479.52|483.61|479.51|483.64|479.54|483.61|479.51|11
1633780900000|2021-10-09 12:01:40|483.62|479.52|483.68|479.58|483.85|479.75|483.62|479.52|22
1633780910000|2021-10-09 12:01:50|483.71|479.61|484.09|479.99|484.09|479.99|483.71|479.61|27
1633780920000|2021-10-09 12:02:00|484.08|479.98|484.35|480.25|484.35|480.25|484.06|479.96|17
1633780930000|2021-10-09 12:02:10|484.37|480.27|485.04|480.94|485.04|480.94|484.37|480.27|26
1633780940000|2021-10-09 12:02:20|485.03|480.93|484.64|480.54|485.3|481.2|484.64|480.54|25
1633780950000|2021-10-09 12:02:30|484.68|480.58|484.62|480.52|484.68|480.58|484.46|480.36|24
1633780960000|2021-10-09 12:02:40|484.63|480.53|484.89|480.79|485.22|481.12|484.63|480.53|30
1633780970000|2021-10-09 12:02:50|484.93|480.83|485.23|481.13|485.24|481.14|484.93|480.83|21
1633780980000|2021-10-09 12:03:00|485.22|481.12|484.96|480.86|485.22|481.12|484.94|480.84|17
1633780990000|2021-10-09 12:03:10|484.97|480.87|484.94|480.84|485.15|481.05|484.9|480.8|20
1633781000000|2021-10-09 12:03:20|484.95|480.85|485|480.9|485.01|480.91|484.86|480.76|19
1633781010000|2021-10-09 12:03:30|485.01|480.91|484.73|480.63|485.01|480.91|484.72|480.62|17
1633781020000|2021-10-09 12:03:40|484.72|480.62|484.77|480.67|484.77|480.67|484.61|480.51|18
1633781030000|2021-10-09 12:03:50|484.78|480.68|484.05|479.95|484.78|480.68|484.05|479.95|27
1633781040000|2021-10-09 12:04:00|484.02|479.92|483.94|479.84|484.16|480.06|483.94|479.84|22
1633781050000|2021-10-09 12:04:10|483.96|479.86|484.16|480.06|484.26|480.16|483.95|479.85|20
1633781060000|2021-10-09 12:04:20|484.14|480.04|484.13|480.03|484.16|480.06|484.12|480.02|15
1633781070000|2021-10-09 12:04:30|484.12|480.02|484.3|480.2|484.31|480.21|484.12|480.02|12
1633781080000|2021-10-09 12:04:40|484.31|480.21|484.16|480.06|484.31|480.21|484.16|480.06|18
1633781090000|2021-10-09 12:04:50|484.15|480.05|484.2|480.1|484.21|480.11|484.14|480.04|12
1633781100000|2021-10-09 12:05:00|484.21|480.11|484.21|480.11|484.22|480.12|484.21|480.11|5
1633781110000|2021-10-09 12:05:10|484.1|480|484.18|480.08|484.18|480.08|483.83|479.73|15
1633781120000|2021-10-09 12:05:20|484.19|480.09|484.18|480.08|484.21|480.11|484.17|480.07|9
1633781130000|2021-10-09 12:05:30|484.14|480.04|484.26|480.16|484.28|480.18|484.02|479.92|20
1633781140000|2021-10-09 12:05:40|484.31|480.21|484.31|480.21|484.31|480.21|484.31|480.21|1
1633781150000|2021-10-09 12:05:50|484.3|480.2|484.3|480.2|484.31|480.21|484.3|480.2|3
1633781160000|2021-10-09 12:06:00|484.29|480.19|484.3|480.2|484.3|480.2|484.29|480.19|4
1633781180000|2021-10-09 12:06:20|484.31|480.21|484.02|479.92|484.31|480.21|484|479.9|11
1633781190000|2021-10-09 12:06:30|483.96|479.86|483.71|479.61|483.97|479.87|483.71|479.61|19
1633781200000|2021-10-09 12:06:40|483.7|479.6|483.97|479.87|483.97|479.87|483.7|479.6|13
1633781210000|2021-10-09 12:06:50|483.95|479.85|483.57|479.47|483.97|479.87|483.44|479.34|25
1633781220000|2021-10-09 12:07:00|483.61|479.51|483.8|479.7|483.81|479.71|483.52|479.42|21
1633781230000|2021-10-09 12:07:10|483.81|479.71|483.75|479.65|483.82|479.72|483.65|479.55|18
1633781240000|2021-10-09 12:07:20|483.7|479.6|483.32|479.22|483.73|479.63|483.28|479.18|31
1633781250000|2021-10-09 12:07:30|483.33|479.23|483|478.9|483.36|479.26|483|478.9|25
1633781260000|2021-10-09 12:07:40|483.03|478.93|482.85|478.75|483.22|479.12|482.84|478.74|24
1633781270000|2021-10-09 12:07:50|482.83|478.73|482.81|478.71|482.86|478.76|482.77|478.67|9
1633781280000|2021-10-09 12:08:00|482.79|478.69|483.13|479.03|483.13|479.03|482.68|478.58|26
1633781290000|2021-10-09 12:08:10|483.14|479.04|483.22|479.12|483.22|479.12|483.14|479.04|8
1633781300000|2021-10-09 12:08:20|483.23|479.13|483.32|479.22|483.32|479.22|483.23|479.13|8
1633781310000|2021-10-09 12:08:30|483.33|479.23|483.3|479.2|483.48|479.38|483.3|479.2|15
1633781320000|2021-10-09 12:08:40|483.26|479.16|483.18|479.08|483.27|479.17|483.14|479.04|15
1633781330000|2021-10-09 12:08:50|483.17|479.07|483.15|479.05|483.17|479.07|483.14|479.04|4
1633781340000|2021-10-09 12:09:00|483.16|479.06|483.3|479.2|483.31|479.21|483.16|479.06|12
1633781350000|2021-10-09 12:09:10|483.33|479.23|483.33|479.23|483.44|479.34|483.33|479.23|10
1633781360000|2021-10-09 12:09:20|483.34|479.24|483.39|479.29|483.39|479.29|483.34|479.24|3
1633781370000|2021-10-09 12:09:30|483.4|479.3|483.24|479.14|483.4|479.3|483.21|479.11|18
1633781380000|2021-10-09 12:09:40|483.18|479.08|483.23|479.13|483.29|479.19|483.18|479.08|9
1633781390000|2021-10-09 12:09:50|483.24|479.14|483.23|479.13|483.24|479.14|483.22|479.12|3
1633781400000|2021-10-09 12:10:00|483.22|479.12|483.67|479.57|483.72|479.62|483.22|479.12|19
1633781410000|2021-10-09 12:10:10|483.66|479.56|483.65|479.55|483.67|479.57|483.64|479.54|5
1633781420000|2021-10-09 12:10:20|483.64|479.54|483.54|479.44|483.64|479.54|483.51|479.41|12
1633781430000|2021-10-09 12:10:30|483.55|479.45|483.53|479.43|483.56|479.46|483.53|479.43|8
1633781440000|2021-10-09 12:10:40|483.54|479.44|483.53|479.43|483.54|479.44|483.53|479.43|2
1633781450000|2021-10-09 12:10:50|483.54|479.44|483.47|479.37|483.58|479.48|483.35|479.25|18
1633781460000|2021-10-09 12:11:00|483.46|479.36|483.34|479.24|483.51|479.41|483.28|479.18|17
1633781470000|2021-10-09 12:11:10|483.35|479.25|483.25|479.15|483.35|479.25|483.22|479.12|14
1633781480000|2021-10-09 12:11:20|483.24|479.14|483.25|479.15|483.25|479.15|483.22|479.12|10
1633781490000|2021-10-09 12:11:30|483.26|479.16|483.21|479.11|483.26|479.16|483.19|479.09|15
1633781500000|2021-10-09 12:11:40|483.23|479.13|483.27|479.17|483.27|479.17|483.2|479.1|6
1633781510000|2021-10-09 12:11:50|483.29|479.19|483.31|479.21|483.31|479.21|483.27|479.17|4
1633781520000|2021-10-09 12:12:00|483.33|479.23|483.31|479.21|483.47|479.37|483.3|479.2|18
1633781530000|2021-10-09 12:12:10|483.3|479.2|483.27|479.17|483.3|479.2|483.24|479.14|6
1633781540000|2021-10-09 12:12:20|483.28|479.18|483.3|479.2|483.32|479.22|483.28|479.18|4
1633781550000|2021-10-09 12:12:30|483.29|479.19|483.17|479.07|483.29|479.19|483.14|479.04|16
1633781560000|2021-10-09 12:12:40|483.2|479.1|483.38|479.28|483.47|479.37|483.2|479.1|23
1633781570000|2021-10-09 12:12:50|483.41|479.31|483.53|479.43|483.53|479.43|483.41|479.31|16
1633781580000|2021-10-09 12:13:00|483.56|479.46|483.59|479.49|483.63|479.53|483.5|479.4|24
1633781590000|2021-10-09 12:13:10|483.58|479.48|483.7|479.6|483.7|479.6|483.58|479.48|7
1633781600000|2021-10-09 12:13:20|483.72|479.62|484.07|479.97|484.11|480.01|483.72|479.62|17
1633781610000|2021-10-09 12:13:30|484.06|479.96|484.01|479.91|484.06|479.96|483.98|479.88|9
1633781620000|2021-10-09 12:13:40|484|479.9|483.95|479.85|484.02|479.92|483.91|479.81|21
1633781630000|2021-10-09 12:13:50|483.96|479.86|484.1|480|484.1|480|483.96|479.86|13
1633781640000|2021-10-09 12:14:00|484.09|479.99|483.94|479.84|484.09|479.99|483.84|479.74|16
1633781650000|2021-10-09 12:14:10|483.95|479.85|484.01|479.91|484.01|479.91|483.95|479.85|8
1633781660000|2021-10-09 12:14:20|484.02|479.92|483.87|479.77|484.02|479.92|483.84|479.74|13
1633781670000|2021-10-09 12:14:30|483.86|479.76|483.94|479.84|483.99|479.89|483.85|479.75|24
1633781680000|2021-10-09 12:14:40|483.95|479.85|483.99|479.89|484.02|479.92|483.93|479.83|15
1633781690000|2021-10-09 12:14:50|484|479.9|483.83|479.73|484|479.9|483.81|479.71|16
1633781700000|2021-10-09 12:15:00|483.85|479.75|483.94|479.84|483.97|479.87|483.85|479.75|16
1633781710000|2021-10-09 12:15:10|483.95|479.85|483.97|479.87|484.01|479.91|483.83|479.73|28
1633781720000|2021-10-09 12:15:20|483.95|479.85|483.99|479.89|484.01|479.91|483.95|479.85|13
1633781730000|2021-10-09 12:15:30|483.98|479.88|483.89|479.79|483.99|479.89|483.67|479.57|23
1633781740000|2021-10-09 12:15:40|483.88|479.78|484|479.9|484|479.9|483.83|479.73|15
1633781750000|2021-10-09 12:15:50|483.99|479.89|484.04|479.94|484.11|480.01|483.99|479.89|11
1633781760000|2021-10-09 12:16:00|484.02|479.92|484.16|480.06|484.16|480.06|483.98|479.88|18
1633781770000|2021-10-09 12:16:10|484.13|480.03|484.24|480.14|484.28|480.18|484.13|480.03|14
1633781780000|2021-10-09 12:16:20|484.26|480.16|484.29|480.19|484.32|480.22|484.26|480.16|13
1633781790000|2021-10-09 12:16:30|484.32|480.22|484.48|480.38|484.48|480.38|484.32|480.22|13
1633781800000|2021-10-09 12:16:40|484.47|480.37|484.52|480.42|484.52|480.42|484.46|480.36|5
1633781810000|2021-10-09 12:16:50|484.56|480.46|484.51|480.41|484.65|480.55|484.49|480.39|16
1633781820000|2021-10-09 12:17:00|484.5|480.4|484.52|480.42|484.53|480.43|484.44|480.34|25
1633781830000|2021-10-09 12:17:10|484.53|480.43|484.48|480.38|484.54|480.44|484.48|480.38|20
1633781840000|2021-10-09 12:17:20|484.49|480.39|484.61|480.51|484.64|480.54|484.49|480.39|17
1633781850000|2021-10-09 12:17:30|484.6|480.5|484.6|480.5|484.61|480.51|484.59|480.49|7
1633781860000|2021-10-09 12:17:40|484.61|480.51|484.61|480.51|484.63|480.53|484.61|480.51|6
1633781870000|2021-10-09 12:17:50|484.62|480.52|484.66|480.56|484.66|480.56|484.61|480.51|5
1633781880000|2021-10-09 12:18:00|484.65|480.55|484.53|480.43|484.65|480.55|484.51|480.41|20
1633781890000|2021-10-09 12:18:10|484.52|480.42|484.7|480.6|484.7|480.6|484.51|480.41|7
1633781900000|2021-10-09 12:18:20|484.69|480.59|484.55|480.45|484.73|480.63|484.53|480.43|14
1633781910000|2021-10-09 12:18:30|484.54|480.44|484.51|480.41|484.54|480.44|484.5|480.4|6
1633781920000|2021-10-09 12:18:40|484.5|480.4|483.9|479.8|484.51|480.41|483.89|479.79|24
1633781930000|2021-10-09 12:18:50|483.91|479.81|483.9|479.8|483.94|479.84|483.84|479.74|16
1633781940000|2021-10-09 12:19:00|483.92|479.82|483.72|479.62|483.92|479.82|483.68|479.58|21
1633781950000|2021-10-09 12:19:10|483.73|479.63|483.93|479.83|483.94|479.84|483.73|479.63|15
1633781960000|2021-10-09 12:19:20|483.94|479.84|484.01|479.91|484.06|479.96|483.94|479.84|8
1633781970000|2021-10-09 12:19:30|484.02|479.92|483.93|479.83|484.02|479.92|483.92|479.82|18
1633781980000|2021-10-09 12:19:40|483.92|479.82|483.74|479.64|483.92|479.82|483.73|479.63|9
1633781990000|2021-10-09 12:19:50|483.71|479.61|483.51|479.41|483.73|479.63|483.51|479.41|13
1633782000000|2021-10-09 12:20:00|483.45|479.35|483.56|479.46|483.58|479.48|483.45|479.35|21
1633782010000|2021-10-09 12:20:10|483.57|479.47|483.76|479.66|483.77|479.67|483.57|479.47|15
1633782020000|2021-10-09 12:20:20|483.78|479.68|484.01|479.91|484.02|479.92|483.78|479.68|13
1633782030000|2021-10-09 12:20:30|484|479.9|483.96|479.86|484.03|479.93|483.95|479.85|15
1633782040000|2021-10-09 12:20:40|483.95|479.85|483.95|479.85|483.98|479.88|483.9|479.8|10
1633782050000|2021-10-09 12:20:50|483.94|479.84|483.94|479.84|483.94|479.84|483.92|479.82|3
1633782060000|2021-10-09 12:21:00|483.93|479.83|484.21|480.11|484.21|480.11|483.92|479.82|12
1633782070000|2021-10-09 12:21:10|484.2|480.1|483.99|479.89|484.2|480.1|483.99|479.89|13
1633782080000|2021-10-09 12:21:20|484|479.9|483.59|479.49|484|479.9|483.59|479.49|15
1633782090000|2021-10-09 12:21:30|483.58|479.48|483.61|479.51|483.62|479.52|483.58|479.48|6
1633782100000|2021-10-09 12:21:40|483.62|479.52|483.85|479.75|483.9|479.8|483.62|479.52|18
1633782110000|2021-10-09 12:21:50|483.87|479.77|483.86|479.76|483.91|479.81|483.86|479.76|13
1633782120000|2021-10-09 12:22:00|483.87|479.77|483.89|479.79|483.89|479.79|483.85|479.75|12
1633782130000|2021-10-09 12:22:10|483.9|479.8|483.74|479.64|483.9|479.8|483.74|479.64|12
1633782140000|2021-10-09 12:22:20|483.73|479.63|483.75|479.65|483.75|479.65|483.59|479.49|15
1633782150000|2021-10-09 12:22:30|483.79|479.69|483.56|479.46|483.82|479.72|483.56|479.46|14
1633782160000|2021-10-09 12:22:40|483.53|479.43|482.97|478.87|483.54|479.44|482.96|478.86|29
1633782170000|2021-10-09 12:22:50|482.96|478.86|482.94|478.84|483.01|478.91|482.84|478.74|24
1633782180000|2021-10-09 12:23:00|482.93|478.83|483.01|478.91|483.02|478.92|482.93|478.83|12
1633782190000|2021-10-09 12:23:10|483.02|478.92|482.92|478.82|483.05|478.95|482.9|478.8|22
1633782200000|2021-10-09 12:23:20|482.95|478.85|482.97|478.87|483.07|478.97|482.94|478.84|16
1633782210000|2021-10-09 12:23:30|482.98|478.88|483.03|478.93|483.06|478.96|482.97|478.87|11
1633782220000|2021-10-09 12:23:40|483.01|478.91|483.19|479.09|483.2|479.1|483.01|478.91|14
1633782230000|2021-10-09 12:23:50|483.22|479.12|483.19|479.09|483.23|479.13|483.19|479.09|4
1633782240000|2021-10-09 12:24:00|483.18|479.08|483.18|479.08|483.19|479.09|483.17|479.07|5
1633782250000|2021-10-09 12:24:10|483.19|479.09|483.19|479.09|483.2|479.1|483.19|479.09|3
1633782260000|2021-10-09 12:24:20|483.2|479.1|483.19|479.09|483.2|479.1|483.19|479.09|2
1633782270000|2021-10-09 12:24:30|483.18|479.08|483.2|479.1|483.21|479.11|483.13|479.03|8
1633782280000|2021-10-09 12:24:40|483.21|479.11|483.17|479.07|483.21|479.11|483.16|479.06|18
1633782290000|2021-10-09 12:24:50|483.15|479.05|483.16|479.06|483.19|479.09|483.15|479.05|9
1633782300000|2021-10-09 12:25:00|483.13|479.03|483.18|479.08|483.2|479.1|483.13|479.03|7
1633782310000|2021-10-09 12:25:10|483.17|479.07|483.14|479.04|483.17|479.07|483.11|479.01|15
1633782320000|2021-10-09 12:25:20|483.16|479.06|483.25|479.15|483.26|479.16|483.14|479.04|17
1633782330000|2021-10-09 12:25:30|483.26|479.16|483.25|479.15|483.26|479.16|483.23|479.13|6
1633782340000|2021-10-09 12:25:40|483.23|479.13|483.79|479.69|483.79|479.69|483.22|479.12|18
1633782350000|2021-10-09 12:25:50|483.75|479.65|483.8|479.7|483.8|479.7|483.75|479.65|5
1633782360000|2021-10-09 12:26:00|483.76|479.66|483.75|479.65|483.76|479.66|483.75|479.65|2
1633782370000|2021-10-09 12:26:10|483.77|479.67|483.55|479.45|483.77|479.67|483.55|479.45|14
1633782380000|2021-10-09 12:26:20|483.57|479.47|483.62|479.52|483.63|479.53|483.57|479.47|12
1633782390000|2021-10-09 12:26:30|483.61|479.51|483.66|479.56|483.68|479.58|483.61|479.51|10
1633782400000|2021-10-09 12:26:40|483.68|479.58|483.65|479.55|483.68|479.58|483.64|479.54|4
1633782410000|2021-10-09 12:26:50|483.66|479.56|483.56|479.46|483.66|479.56|483.56|479.46|8
1633782420000|2021-10-09 12:27:00|483.54|479.44|483.67|479.57|483.67|479.57|483.53|479.43|12
1633782430000|2021-10-09 12:27:10|483.68|479.58|483.62|479.52|483.7|479.6|483.61|479.51|13
1633782440000|2021-10-09 12:27:20|483.61|479.51|483.68|479.58|483.68|479.58|483.59|479.49|12
1633782450000|2021-10-09 12:27:30|483.69|479.59|483.71|479.61|483.71|479.61|483.69|479.59|3
1633782460000|2021-10-09 12:27:40|483.79|479.69|483.85|479.75|483.87|479.77|483.78|479.68|8
1633782470000|2021-10-09 12:27:50|483.86|479.76|483.92|479.82|483.92|479.82|483.86|479.76|6
1633782480000|2021-10-09 12:28:00|483.93|479.83|483.97|479.87|484|479.9|483.93|479.83|6
1633782490000|2021-10-09 12:28:10|483.96|479.86|483.97|479.87|483.98|479.88|483.96|479.86|4
1633782500000|2021-10-09 12:28:20|484|479.9|484.01|479.91|484.17|480.07|484|479.9|15
1633782510000|2021-10-09 12:28:30|484|479.9|483.87|479.77|484|479.9|483.8|479.7|18
1633782520000|2021-10-09 12:28:40|483.86|479.76|483.46|479.36|483.86|479.76|483.45|479.35|19
1633782530000|2021-10-09 12:28:50|483.48|479.38|483.5|479.4|483.5|479.4|483.43|479.33|13
1633782540000|2021-10-09 12:29:00|483.48|479.38|483.61|479.51|483.61|479.51|483.48|479.38|11
1633782550000|2021-10-09 12:29:10|483.6|479.5|483.61|479.51|483.61|479.51|483.6|479.5|4
1633782560000|2021-10-09 12:29:20|483.62|479.52|483.64|479.54|483.65|479.55|483.62|479.52|3
1633782570000|2021-10-09 12:29:30|483.62|479.52|483.54|479.44|483.7|479.6|483.54|479.44|13
1633782580000|2021-10-09 12:29:40|483.51|479.41|483.52|479.42|483.54|479.44|483.51|479.41|4
1633782590000|2021-10-09 12:29:50|483.54|479.44|483.82|479.72|483.84|479.74|483.52|479.42|15
1633782600000|2021-10-09 12:30:00|483.79|479.69|483.82|479.72|483.86|479.76|483.78|479.68|7
1633782610000|2021-10-09 12:30:10|483.81|479.71|483.84|479.74|483.84|479.74|483.78|479.68|11
1633782620000|2021-10-09 12:30:20|483.85|479.75|483.9|479.8|483.9|479.8|483.83|479.73|14
1633782630000|2021-10-09 12:30:30|483.88|479.78|483.81|479.71|483.94|479.84|483.81|479.71|10
1633782640000|2021-10-09 12:30:40|483.83|479.73|483.88|479.78|483.92|479.82|483.8|479.7|19
1633782650000|2021-10-09 12:30:50|483.89|479.79|483.92|479.82|483.94|479.84|483.89|479.79|4
1633782660000|2021-10-09 12:31:00|483.95|479.85|484.23|480.13|484.23|480.13|483.95|479.85|13
1633782670000|2021-10-09 12:31:10|484.24|480.14|484.3|480.2|484.31|480.21|484.24|480.14|10
1633782680000|2021-10-09 12:31:20|484.29|480.19|484.18|480.08|484.3|480.2|484.18|480.08|8
1633782690000|2021-10-09 12:31:30|484.13|480.03|484.2|480.1|484.2|480.1|483.98|479.88|18
1633782700000|2021-10-09 12:31:40|484.19|480.09|484.16|480.06|484.27|480.17|484.14|480.04|28
1633782710000|2021-10-09 12:31:50|484.15|480.05|484.14|480.04|484.16|480.06|484.11|480.01|10
1633782720000|2021-10-09 12:32:00|484.13|480.03|484.09|479.99|484.13|480.03|484.09|479.99|8
1633782730000|2021-10-09 12:32:10|484.08|479.98|483.93|479.83|484.08|479.98|483.93|479.83|10
1633782740000|2021-10-09 12:32:20|483.94|479.84|484.01|479.91|484.04|479.94|483.94|479.84|11
1633782750000|2021-10-09 12:32:30|484.02|479.92|484|479.9|484.02|479.92|484|479.9|3
1633782760000|2021-10-09 12:32:40|483.99|479.89|483.73|479.63|484|479.9|483.73|479.63|13
1633782770000|2021-10-09 12:32:50|483.74|479.64|483.97|479.87|484.02|479.92|483.74|479.64|20
1633782780000|2021-10-09 12:33:00|483.98|479.88|483.99|479.89|484.05|479.95|483.98|479.88|7
1633782790000|2021-10-09 12:33:10|483.98|479.88|483.9|479.8|483.99|479.89|483.8|479.7|18
1633782800000|2021-10-09 12:33:20|483.89|479.79|483.78|479.68|483.91|479.81|483.78|479.68|17
1633782810000|2021-10-09 12:33:30|483.79|479.69|483.78|479.68|483.79|479.69|483.78|479.68|4
1633782820000|2021-10-09 12:33:40|483.79|479.69|483.92|479.82|483.93|479.83|483.79|479.69|12
1633782830000|2021-10-09 12:33:50|483.9|479.8|483.93|479.83|483.93|479.83|483.9|479.8|5
1633782840000|2021-10-09 12:34:00|483.91|479.81|483.93|479.83|483.95|479.85|483.91|479.81|6
1633782850000|2021-10-09 12:34:10|483.94|479.84|483.69|479.59|484.03|479.93|483.69|479.59|14
1633782860000|2021-10-09 12:34:20|483.66|479.56|483.6|479.5|483.7|479.6|483.6|479.5|16
1633782870000|2021-10-09 12:34:30|483.59|479.49|483.77|479.67|483.77|479.67|483.57|479.47|18
1633782880000|2021-10-09 12:34:40|483.78|479.68|483.78|479.68|483.79|479.69|483.77|479.67|5
1633782890000|2021-10-09 12:34:50|483.76|479.66|483.68|479.58|483.77|479.67|483.64|479.54|14
1633782900000|2021-10-09 12:35:00|483.69|479.59|483.82|479.72|483.82|479.72|483.66|479.56|20
1633782910000|2021-10-09 12:35:10|483.81|479.71|483.79|479.69|483.81|479.71|483.72|479.62|15
1633782920000|2021-10-09 12:35:20|483.82|479.72|483.2|479.1|483.83|479.73|483.16|479.06|23
1633782930000|2021-10-09 12:35:30|483.23|479.13|482.76|478.66|483.23|479.13|482.73|478.63|26
1633782940000|2021-10-09 12:35:40|482.77|478.67|482.71|478.61|482.78|478.68|482.68|478.58|15
1633782950000|2021-10-09 12:35:50|482.7|478.6|482.6|478.5|482.7|478.6|482.59|478.49|13
1633782960000|2021-10-09 12:36:00|482.61|478.51|482.69|478.59|482.69|478.59|482.61|478.51|12
1633782970000|2021-10-09 12:36:10|482.7|478.6|482.94|478.84|482.96|478.86|482.69|478.59|15
1633782980000|2021-10-09 12:36:20|482.92|478.82|482.91|478.81|482.96|478.86|482.91|478.81|6
1633782990000|2021-10-09 12:36:30|482.9|478.8|482.92|478.82|482.93|478.83|482.9|478.8|9
1633783000000|2021-10-09 12:36:40|482.95|478.85|483.1|479|483.1|479|482.95|478.85|10
1633783010000|2021-10-09 12:36:50|483.09|478.99|482.32|478.22|483.09|478.99|482.32|478.22|26
1633783020000|2021-10-09 12:37:00|482.38|478.28|482.41|478.31|482.42|478.32|482.24|478.14|19
1633783030000|2021-10-09 12:37:10|482.42|478.32|482.5|478.4|482.57|478.47|482.42|478.32|14
1633783040000|2021-10-09 12:37:20|482.49|478.39|482.56|478.46|482.62|478.52|482.49|478.39|14
1633783050000|2021-10-09 12:37:30|482.53|478.43|482.65|478.55|482.65|478.55|482.52|478.42|14
1633783060000|2021-10-09 12:37:40|482.64|478.54|482.65|478.55|482.69|478.59|482.64|478.54|10
1633783070000|2021-10-09 12:37:50|482.68|478.58|482.64|478.54|482.69|478.59|482.61|478.51|7
1633783080000|2021-10-09 12:38:00|482.61|478.51|482.62|478.52|482.68|478.58|482.59|478.49|19
1633783090000|2021-10-09 12:38:10|482.63|478.53|482.69|478.59|482.69|478.59|482.62|478.52|15
1633783100000|2021-10-09 12:38:20|482.71|478.61|482.7|478.6|482.71|478.61|482.68|478.58|7
1633783110000|2021-10-09 12:38:30|482.69|478.59|482.7|478.6|482.72|478.62|482.69|478.59|6
1633783120000|2021-10-09 12:38:40|482.69|478.59|482.79|478.69|482.79|478.69|482.68|478.58|9
1633783130000|2021-10-09 12:38:50|482.78|478.68|482.79|478.69|482.81|478.71|482.74|478.64|10
1633783140000|2021-10-09 12:39:00|482.78|478.68|482.85|478.75|482.88|478.78|482.78|478.68|9
1633783150000|2021-10-09 12:39:10|482.84|478.74|482.79|478.69|482.85|478.75|482.72|478.62|13
1633783160000|2021-10-09 12:39:20|482.75|478.65|482.76|478.66|482.8|478.7|482.75|478.65|8
1633783170000|2021-10-09 12:39:30|482.75|478.65|482.75|478.65|482.75|478.65|482.73|478.63|3
1633783180000|2021-10-09 12:39:40|482.76|478.66|482.95|478.85|482.98|478.88|482.76|478.66|12
1633783190000|2021-10-09 12:39:50|482.97|478.87|483.42|479.32|483.43|479.33|482.95|478.85|19
1633783200000|2021-10-09 12:40:00|483.43|479.33|483.45|479.35|483.45|479.35|483.43|479.33|7
1633783210000|2021-10-09 12:40:10|483.46|479.36|483.25|479.15|483.48|479.38|483.25|479.15|15
1633783220000|2021-10-09 12:40:20|483.24|479.14|483.5|479.4|483.5|479.4|483.21|479.11|18
1633783230000|2021-10-09 12:40:30|483.51|479.41|483.72|479.62|483.72|479.62|483.5|479.4|8
1633783240000|2021-10-09 12:40:40|483.71|479.61|483.79|479.69|483.79|479.69|483.71|479.61|6
1633783250000|2021-10-09 12:40:50|483.78|479.68|483.64|479.54|483.81|479.71|483.64|479.54|8
1633783260000|2021-10-09 12:41:00|483.66|479.56|483.68|479.58|483.68|479.58|483.6|479.5|11
1633783270000|2021-10-09 12:41:10|483.67|479.57|483.67|479.57|483.68|479.58|483.67|479.57|3
1633783280000|2021-10-09 12:41:20|483.63|479.53|483.59|479.49|483.63|479.53|483.59|479.49|5
1633783290000|2021-10-09 12:41:30|483.6|479.5|483.56|479.46|483.6|479.5|483.56|479.46|3
1633783310000|2021-10-09 12:41:50|483.54|479.44|483.54|479.44|483.54|479.44|483.52|479.42|4
1633783320000|2021-10-09 12:42:00|483.55|479.45|483.61|479.51|483.61|479.51|483.55|479.45|8
1633783330000|2021-10-09 12:42:10|483.59|479.49|483.61|479.51|483.61|479.51|483.56|479.46|5
1633783340000|2021-10-09 12:42:20|483.58|479.48|483.55|479.45|483.58|479.48|483.55|479.45|3
1633783350000|2021-10-09 12:42:30|483.52|479.42|483.56|479.46|483.56|479.46|483.52|479.42|3
1633783360000|2021-10-09 12:42:40|483.55|479.45|483.56|479.46|483.56|479.46|483.55|479.45|2
1633783370000|2021-10-09 12:42:50|483.53|479.43|483.51|479.41|483.53|479.43|483.48|479.38|8
1633783380000|2021-10-09 12:43:00|483.47|479.37|483.47|479.37|483.47|479.37|483.47|479.37|1
1633783390000|2021-10-09 12:43:10|483.46|479.36|483.49|479.39|483.49|479.39|483.41|479.31|15
1633783400000|2021-10-09 12:43:20|483.5|479.4|483.44|479.34|483.5|479.4|483.43|479.33|9
1633783410000|2021-10-09 12:43:30|483.4|479.3|483.3|479.2|483.42|479.32|483.29|479.19|10
1633783420000|2021-10-09 12:43:40|483.29|479.19|483.29|479.19|483.3|479.2|483.29|479.19|3
1633783430000|2021-10-09 12:43:50|483.3|479.2|483.31|479.21|483.31|479.21|483.3|479.2|2
1633783440000|2021-10-09 12:44:00|483.3|479.2|483.3|479.2|483.31|479.21|483.29|479.19|7
1633783450000|2021-10-09 12:44:10|483.31|479.21|483.3|479.2|483.32|479.22|483.3|479.2|9
1633783460000|2021-10-09 12:44:20|483.31|479.21|483.26|479.16|483.31|479.21|483.26|479.16|7
1633783470000|2021-10-09 12:44:30|483.25|479.15|483.27|479.17|483.28|479.18|483.25|479.15|9
1633783480000|2021-10-09 12:44:40|483.28|479.18|483.27|479.17|483.28|479.18|483.25|479.15|7
1633783490000|2021-10-09 12:44:50|483.26|479.16|483.25|479.15|483.26|479.16|483.25|479.15|2
1633783500000|2021-10-09 12:45:00|483.26|479.16|483.29|479.19|483.29|479.19|483.26|479.16|4
1633783510000|2021-10-09 12:45:10|483.28|479.18|483.17|479.07|483.28|479.18|483.11|479.01|17
1633783520000|2021-10-09 12:45:20|483.22|479.12|483.22|479.12|483.24|479.14|483.22|479.12|11
1633783530000|2021-10-09 12:45:30|483.23|479.13|483.41|479.31|483.41|479.31|483.23|479.13|16
1633783540000|2021-10-09 12:45:40|483.43|479.33|483.47|479.37|483.48|479.38|483.42|479.32|8
1633783550000|2021-10-09 12:45:50|483.49|479.39|483.47|479.37|483.49|479.39|483.47|479.37|4
1633783560000|2021-10-09 12:46:00|483.48|479.38|483.48|479.38|483.48|479.38|483.47|479.37|3
1633783570000|2021-10-09 12:46:10|483.5|479.4|483.48|479.38|483.5|479.4|483.48|479.38|5
1633783580000|2021-10-09 12:46:20|483.45|479.35|483.32|479.22|483.45|479.35|483.31|479.21|9
1633783590000|2021-10-09 12:46:30|483.31|479.21|483.28|479.18|483.31|479.21|483.27|479.17|5
1633783600000|2021-10-09 12:46:40|483.27|479.17|483.3|479.2|483.3|479.2|483.27|479.17|3
1633783610000|2021-10-09 12:46:50|483.28|479.18|483.28|479.18|483.28|479.18|483.27|479.17|3
1633783620000|2021-10-09 12:47:00|483.25|479.15|483.23|479.13|483.25|479.15|483.21|479.11|6
1633783630000|2021-10-09 12:47:10|483.22|479.12|483.39|479.29|483.4|479.3|483.21|479.11|13
1633783640000|2021-10-09 12:47:20|483.42|479.32|483.48|479.38|483.48|479.38|483.4|479.3|6
1633783650000|2021-10-09 12:47:30|483.5|479.4|483.5|479.4|483.5|479.4|483.5|479.4|1
1633783660000|2021-10-09 12:47:40|483.49|479.39|483.49|479.39|483.49|479.39|483.49|479.39|1
1633783670000|2021-10-09 12:47:50|483.5|479.4|483.45|479.35|483.5|479.4|483.45|479.35|4
1633783680000|2021-10-09 12:48:00|483.44|479.34|483.37|479.27|483.45|479.35|483.37|479.27|10
1633783690000|2021-10-09 12:48:10|483.33|479.23|483.23|479.13|483.33|479.23|483.19|479.09|13
1633783700000|2021-10-09 12:48:20|483.22|479.12|483.23|479.13|483.24|479.14|483.22|479.12|6
1633783710000|2021-10-09 12:48:30|483.22|479.12|483.21|479.11|483.22|479.12|483.21|479.11|4
1633783720000|2021-10-09 12:48:40|483.22|479.12|483.05|478.95|483.23|479.13|483.05|478.95|21
1633783730000|2021-10-09 12:48:50|483.04|478.94|482.66|478.56|483.04|478.94|482.66|478.56|22
1633783740000|2021-10-09 12:49:00|482.62|478.52|482.75|478.65|482.75|478.65|482.62|478.52|15
1633783750000|2021-10-09 12:49:10|482.77|478.67|482.69|478.59|482.81|478.71|482.69|478.59|7
1633783760000|2021-10-09 12:49:20|482.7|478.6|482.57|478.47|482.7|478.6|482.49|478.39|21
1633783770000|2021-10-09 12:49:30|482.55|478.45|482.51|478.41|482.7|478.6|482.48|478.38|24
1633783780000|2021-10-09 12:49:40|482.52|478.42|482.5|478.4|482.57|478.47|482.49|478.39|14
1633783790000|2021-10-09 12:49:50|482.53|478.43|482.38|478.28|482.53|478.43|482.36|478.26|21
1633783800000|2021-10-09 12:50:00|482.37|478.27|482.41|478.31|482.41|478.31|482.33|478.23|18
1633783810000|2021-10-09 12:50:10|482.39|478.29|482.47|478.37|482.47|478.37|482.38|478.28|14
1633783820000|2021-10-09 12:50:20|482.43|478.33|482.45|478.35|482.54|478.44|482.43|478.33|18
1633783830000|2021-10-09 12:50:30|482.44|478.34|482.67|478.57|482.67|478.57|482.44|478.34|12
1633783840000|2021-10-09 12:50:40|482.72|478.62|482.61|478.51|482.81|478.71|482.56|478.46|21
1633783850000|2021-10-09 12:50:50|482.6|478.5|482.47|478.37|482.62|478.52|482.46|478.36|14
1633783860000|2021-10-09 12:51:00|482.48|478.38|482.52|478.42|482.52|478.42|482.43|478.33|22
1633783870000|2021-10-09 12:51:10|482.55|478.45|482.51|478.41|482.57|478.47|482.47|478.37|21
1633783880000|2021-10-09 12:51:20|482.52|478.42|482.46|478.36|482.52|478.42|482.45|478.35|15
1633783890000|2021-10-09 12:51:30|482.45|478.35|482.49|478.39|482.57|478.47|482.43|478.33|28
1633783900000|2021-10-09 12:51:40|482.48|478.38|482.68|478.58|482.74|478.64|482.48|478.38|22
1633783910000|2021-10-09 12:51:50|482.67|478.57|482.7|478.6|482.72|478.62|482.67|478.57|12
1633783920000|2021-10-09 12:52:00|482.73|478.63|482.97|478.87|482.99|478.89|482.73|478.63|13
1633783930000|2021-10-09 12:52:10|482.99|478.89|482.86|478.76|482.99|478.89|482.85|478.75|26
1633783940000|2021-10-09 12:52:20|482.81|478.71|482.84|478.74|482.85|478.75|482.8|478.7|12
1633783950000|2021-10-09 12:52:30|482.81|478.71|482.8|478.7|482.85|478.75|482.77|478.67|15
1633783960000|2021-10-09 12:52:40|482.79|478.69|482.93|478.83|482.93|478.83|482.79|478.69|14
1633783970000|2021-10-09 12:52:50|482.95|478.85|482.96|478.86|482.96|478.86|482.9|478.8|12
1633783980000|2021-10-09 12:53:00|482.95|478.85|482.94|478.84|482.96|478.86|482.93|478.83|6
1633783990000|2021-10-09 12:53:10|482.95|478.85|482.69|478.59|482.95|478.85|482.69|478.59|15
1633784000000|2021-10-09 12:53:20|482.68|478.58|482.61|478.51|482.73|478.63|482.61|478.51|9
1633784010000|2021-10-09 12:53:30|482.62|478.52|482.61|478.51|482.62|478.52|482.61|478.51|2
1633784020000|2021-10-09 12:53:40|482.65|478.55|482.66|478.56|482.69|478.59|482.6|478.5|10
1633784030000|2021-10-09 12:53:50|482.69|478.59|482.76|478.66|482.76|478.66|482.69|478.59|8
1633784040000|2021-10-09 12:54:00|482.75|478.65|482.76|478.66|482.77|478.67|482.75|478.65|8
1633784050000|2021-10-09 12:54:10|482.74|478.64|482.55|478.45|482.74|478.64|482.52|478.42|24
1633784060000|2021-10-09 12:54:20|482.56|478.46|482.47|478.37|482.57|478.47|482.45|478.35|18
1633784070000|2021-10-09 12:54:30|482.46|478.36|482.35|478.25|482.46|478.36|482.35|478.25|18
1633784080000|2021-10-09 12:54:40|482.36|478.26|482.23|478.13|482.36|478.26|482.19|478.09|19
1633784090000|2021-10-09 12:54:50|482.22|478.12|482.26|478.16|482.29|478.19|482.19|478.09|22
1633784100000|2021-10-09 12:55:00|482.27|478.17|482.28|478.18|482.32|478.22|482.27|478.17|11
1633784110000|2021-10-09 12:55:10|482.27|478.17|482.3|478.2|482.33|478.23|482.23|478.13|17
1633784120000|2021-10-09 12:55:20|482.32|478.22|482.26|478.16|482.32|478.22|482.25|478.15|16
1633784130000|2021-10-09 12:55:30|482.25|478.15|482.21|478.11|482.28|478.18|482.2|478.1|17
1633784140000|2021-10-09 12:55:40|482.2|478.1|482.23|478.13|482.25|478.15|482.18|478.08|14
1633784150000|2021-10-09 12:55:50|482.24|478.14|482.16|478.06|482.26|478.16|482.16|478.06|20
1633784160000|2021-10-09 12:56:00|482.15|478.05|482.32|478.22|482.32|478.22|482.15|478.05|14
1633784170000|2021-10-09 12:56:10|482.31|478.21|482.31|478.21|482.31|478.21|482.3|478.2|5
1633784180000|2021-10-09 12:56:20|482.3|478.2|482.18|478.08|482.3|478.2|482.18|478.08|13
1633784190000|2021-10-09 12:56:30|482.19|478.09|482.12|478.02|482.19|478.09|482.1|478|15
1633784200000|2021-10-09 12:56:40|482.1|478|482.04|477.94|482.1|478|482.03|477.93|15
1633784210000|2021-10-09 12:56:50|482.03|477.93|482.03|477.93|482.03|477.93|482.01|477.91|9
1633784220000|2021-10-09 12:57:00|482.04|477.94|482.03|477.93|482.04|477.94|482.02|477.92|6
1633784230000|2021-10-09 12:57:10|482.02|477.92|482.05|477.95|482.05|477.95|481.98|477.88|13
1633784240000|2021-10-09 12:57:20|482.06|477.96|481.93|477.83|482.06|477.96|481.93|477.83|12
1633784250000|2021-10-09 12:57:30|481.95|477.85|481.95|477.85|481.95|477.85|481.91|477.81|6
1633784260000|2021-10-09 12:57:40|481.96|477.86|482.01|477.91|482.02|477.92|481.94|477.84|7
1633784270000|2021-10-09 12:57:50|482.02|477.92|481.93|477.83|482.02|477.92|481.93|477.83|17
1633784280000|2021-10-09 12:58:00|481.92|477.82|482.33|478.23|482.34|478.24|481.92|477.82|17
1633784290000|2021-10-09 12:58:10|482.35|478.25|482.3|478.2|482.38|478.28|482.3|478.2|10
1633784300000|2021-10-09 12:58:20|482.31|478.21|482.29|478.19|482.31|478.21|482.26|478.16|11
1633784310000|2021-10-09 12:58:30|482.31|478.21|482.31|478.21|482.31|478.21|482.27|478.17|7
1633784320000|2021-10-09 12:58:40|482.32|478.22|482.3|478.2|482.32|478.22|482.3|478.2|5
1633784330000|2021-10-09 12:58:50|482.31|478.21|482.09|477.99|482.32|478.22|482.08|477.98|17
1633784340000|2021-10-09 12:59:00|482.1|478|482.11|478.01|482.12|478.02|482.06|477.96|10
1633784350000|2021-10-09 12:59:10|482.13|478.03|482.36|478.26|482.36|478.26|482.13|478.03|18
1633784360000|2021-10-09 12:59:20|482.34|478.24|482.72|478.62|482.78|478.68|482.32|478.22|20
1633784370000|2021-10-09 12:59:30|482.84|478.74|483.11|479.01|483.11|479.01|482.84|478.74|16
1633784380000|2021-10-09 12:59:40|483.12|479.02|483.11|479.01|483.12|479.02|483.11|479.01|4
1633784390000|2021-10-09 12:59:50|483.1|479|482.9|478.8|483.12|479.02|482.9|478.8|9
1633784400000|2021-10-09 13:00:00|482.91|478.81|482.96|478.86|482.96|478.86|482.86|478.76|11
1633784410000|2021-10-09 13:00:10|482.98|478.88|483.05|478.95|483.05|478.95|482.9|478.8|22
1633784420000|2021-10-09 13:00:20|483.06|478.96|483.02|478.92|483.11|479.01|483.01|478.91|17
1633784430000|2021-10-09 13:00:30|483|478.9|483.7|479.6|483.7|479.6|483|478.9|25
1633784440000|2021-10-09 13:00:40|483.72|479.62|483.71|479.61|483.72|479.62|483.65|479.55|11
1633784450000|2021-10-09 13:00:50|483.68|479.58|483.52|479.42|483.71|479.61|483.52|479.42|19
1633784460000|2021-10-09 13:01:00|483.51|479.41|483.79|479.69|483.8|479.7|483.49|479.39|24
1633784470000|2021-10-09 13:01:10|483.82|479.72|484.03|479.93|484.03|479.93|483.82|479.72|11
1633784480000|2021-10-09 13:01:20|484.04|479.94|484.11|480.01|484.15|480.05|484.04|479.94|11
1633784490000|2021-10-09 13:01:30|484.1|480|484.09|479.99|484.12|480.02|484.09|479.99|6
1633784500000|2021-10-09 13:01:40|484.04|479.94|483.77|479.67|484.04|479.94|483.72|479.62|27
1633784510000|2021-10-09 13:01:50|483.8|479.7|483.73|479.63|483.8|479.7|483.7|479.6|16
1633784520000|2021-10-09 13:02:00|483.78|479.68|484.06|479.96|484.06|479.96|483.75|479.65|23
1633784530000|2021-10-09 13:02:10|484.05|479.95|483.96|479.86|484.05|479.95|483.96|479.86|11
1633784540000|2021-10-09 13:02:20|483.98|479.88|483.93|479.83|483.98|479.88|483.92|479.82|7
1633784550000|2021-10-09 13:02:30|483.87|479.77|483.94|479.84|483.97|479.87|483.82|479.72|16
1633784560000|2021-10-09 13:02:40|483.93|479.83|483.91|479.81|483.93|479.83|483.9|479.8|6
1633784570000|2021-10-09 13:02:50|483.92|479.82|483.74|479.64|483.92|479.82|483.73|479.63|17
1633784580000|2021-10-09 13:03:00|483.72|479.62|483.78|479.68|483.8|479.7|483.72|479.62|12
1633784590000|2021-10-09 13:03:10|483.77|479.67|483.64|479.54|483.79|479.69|483.62|479.52|19
1633784600000|2021-10-09 13:03:20|483.63|479.53|483.61|479.51|483.66|479.56|483.6|479.5|8
1633784610000|2021-10-09 13:03:30|483.59|479.49|483.46|479.36|483.6|479.5|483.45|479.35|16
1633784620000|2021-10-09 13:03:40|483.45|479.35|483.43|479.33|483.45|479.35|483.42|479.32|10
1633784630000|2021-10-09 13:03:50|483.41|479.31|483.41|479.31|483.41|479.31|483.41|479.31|1
1633784640000|2021-10-09 13:04:00|483.42|479.32|483.69|479.59|483.74|479.64|483.4|479.3|14
1633784650000|2021-10-09 13:04:10|483.68|479.58|483.74|479.64|483.74|479.64|483.62|479.52|16
1633784660000|2021-10-09 13:04:20|483.73|479.63|483.81|479.71|483.82|479.72|483.73|479.63|14
1633784670000|2021-10-09 13:04:30|483.82|479.72|483.78|479.68|483.82|479.72|483.77|479.67|6
1633784680000|2021-10-09 13:04:40|483.77|479.67|483.81|479.71|483.81|479.71|483.77|479.67|5
1633784690000|2021-10-09 13:04:50|483.77|479.67|483.69|479.59|483.86|479.76|483.68|479.58|12
1633784700000|2021-10-09 13:05:00|483.68|479.58|483.78|479.68|483.8|479.7|483.64|479.54|17
1633784710000|2021-10-09 13:05:10|483.77|479.67|483.8|479.7|483.83|479.73|483.76|479.66|14
1633784720000|2021-10-09 13:05:20|483.81|479.71|483.76|479.66|483.82|479.72|483.74|479.64|10
1633784730000|2021-10-09 13:05:30|483.75|479.65|483.86|479.76|483.86|479.76|483.75|479.65|10
1633784740000|2021-10-09 13:05:40|483.92|479.82|483.82|479.72|483.95|479.85|483.79|479.69|20
1633784750000|2021-10-09 13:05:50|483.83|479.73|483.78|479.68|483.83|479.73|483.78|479.68|14
1633784760000|2021-10-09 13:06:00|483.75|479.65|483.75|479.65|483.77|479.67|483.75|479.65|6
1633784770000|2021-10-09 13:06:10|483.74|479.64|483.74|479.64|483.75|479.65|483.74|479.64|3
1633784780000|2021-10-09 13:06:20|483.75|479.65|483.72|479.62|483.75|479.65|483.72|479.62|9
1633784790000|2021-10-09 13:06:30|483.71|479.61|483.71|479.61|483.71|479.61|483.71|479.61|1
1633784800000|2021-10-09 13:06:40|483.73|479.63|483.74|479.64|483.75|479.65|483.73|479.63|3
1633784810000|2021-10-09 13:06:50|483.77|479.67|483.76|479.66|483.77|479.67|483.76|479.66|6
1633784820000|2021-10-09 13:07:00|483.77|479.67|483.77|479.67|483.77|479.67|483.77|479.67|1
1633784830000|2021-10-09 13:07:10|483.75|479.65|483.76|479.66|483.77|479.67|483.75|479.65|7
1633784840000|2021-10-09 13:07:20|483.78|479.68|483.78|479.68|483.78|479.68|483.77|479.67|3
1633784850000|2021-10-09 13:07:30|483.8|479.7|483.81|479.71|483.82|479.72|483.8|479.7|3
1633784860000|2021-10-09 13:07:40|483.83|479.73|483.68|479.58|483.83|479.73|483.68|479.58|12
1633784870000|2021-10-09 13:07:50|483.69|479.59|483.67|479.57|483.7|479.6|483.66|479.56|11
1633784880000|2021-10-09 13:08:00|483.68|479.58|483.67|479.57|483.69|479.59|483.64|479.54|8
1633784890000|2021-10-09 13:08:10|483.68|479.58|483.66|479.56|483.68|479.58|483.65|479.55|9
1633784900000|2021-10-09 13:08:20|483.64|479.54|483.66|479.56|483.66|479.56|483.64|479.54|5
1633784910000|2021-10-09 13:08:30|483.65|479.55|483.57|479.47|483.66|479.56|483.57|479.47|6
1633784920000|2021-10-09 13:08:40|483.58|479.48|483.56|479.46|483.59|479.49|483.56|479.46|8
1633784930000|2021-10-09 13:08:50|483.53|479.43|483.47|479.37|483.58|479.48|483.47|479.37|13
1633784940000|2021-10-09 13:09:00|483.46|479.36|483.55|479.45|483.55|479.45|483.46|479.36|7
1633784950000|2021-10-09 13:09:10|483.56|479.46|483.67|479.57|483.67|479.57|483.56|479.46|6
1633784960000|2021-10-09 13:09:20|483.69|479.59|483.69|479.59|483.72|479.62|483.68|479.58|7
1633784970000|2021-10-09 13:09:30|483.67|479.57|483.59|479.49|483.67|479.57|483.59|479.49|9
1633784980000|2021-10-09 13:09:40|483.58|479.48|483.27|479.17|483.58|479.48|483.27|479.17|20
1633784990000|2021-10-09 13:09:50|483.28|479.18|483.27|479.17|483.29|479.19|483.26|479.16|15
1633785000000|2021-10-09 13:10:00|483.28|479.18|483.31|479.21|483.31|479.21|483.24|479.14|13
1633785010000|2021-10-09 13:10:10|483.27|479.17|483.29|479.19|483.32|479.22|483.27|479.17|13
1633785020000|2021-10-09 13:10:20|483.3|479.2|483.35|479.25|483.35|479.25|483.27|479.17|11
1633785030000|2021-10-09 13:10:30|483.34|479.24|483.55|479.45|483.55|479.45|483.34|479.24|12
1633785040000|2021-10-09 13:10:40|483.54|479.44|483.49|479.39|483.55|479.45|483.47|479.37|6
1633785050000|2021-10-09 13:10:50|483.47|479.37|483.48|479.38|483.5|479.4|483.47|479.37|4
1633785060000|2021-10-09 13:11:00|483.49|479.39|483.51|479.41|483.57|479.47|483.48|479.38|8
1633785070000|2021-10-09 13:11:10|483.53|479.43|483.44|479.34|483.53|479.43|483.44|479.34|12
1633785080000|2021-10-09 13:11:20|483.41|479.31|483.23|479.13|483.41|479.31|483.21|479.11|15
1633785090000|2021-10-09 13:11:30|483.22|479.12|483.16|479.06|483.25|479.15|483.16|479.06|13
1633785100000|2021-10-09 13:11:40|483.18|479.08|483.19|479.09|483.19|479.09|483.16|479.06|6
1633785110000|2021-10-09 13:11:50|483.2|479.1|483.2|479.1|483.2|479.1|483.19|479.09|5
1633785120000|2021-10-09 13:12:00|483.19|479.09|483.26|479.16|483.26|479.16|483.16|479.06|12
1633785130000|2021-10-09 13:12:10|483.21|479.11|483.25|479.15|483.25|479.15|483.19|479.09|17
1633785140000|2021-10-09 13:12:20|483.28|479.18|483.31|479.21|483.32|479.22|483.24|479.14|24
1633785150000|2021-10-09 13:12:30|483.32|479.22|483.3|479.2|483.39|479.29|483.3|479.2|13
1633785160000|2021-10-09 13:12:40|483.33|479.23|483.3|479.2|483.35|479.25|483.3|479.2|4
1633785170000|2021-10-09 13:12:50|483.32|479.22|483.31|479.21|483.32|479.22|483.31|479.21|2
1633785180000|2021-10-09 13:13:00|483.32|479.22|483.22|479.12|483.34|479.24|483.22|479.12|12
1633785190000|2021-10-09 13:13:10|483.21|479.11|483.2|479.1|483.21|479.11|483.2|479.1|2
1633785200000|2021-10-09 13:13:20|483.21|479.11|483.2|479.1|483.21|479.11|483.2|479.1|6
1633785210000|2021-10-09 13:13:30|483.21|479.11|482.98|478.88|483.21|479.11|482.98|478.88|15
1633785220000|2021-10-09 13:13:40|482.94|478.84|482.89|478.79|482.94|478.84|482.87|478.77|11
1633785230000|2021-10-09 13:13:50|482.88|478.78|482.87|478.77|482.88|478.78|482.84|478.74|10
1633785240000|2021-10-09 13:14:00|482.82|478.72|482.65|478.55|482.82|478.72|482.65|478.55|13
1633785250000|2021-10-09 13:14:10|482.64|478.54|482.4|478.3|482.64|478.54|482.34|478.24|21
1633785260000|2021-10-09 13:14:20|482.39|478.29|482.36|478.26|482.39|478.29|482.36|478.26|10
1633785270000|2021-10-09 13:14:30|482.35|478.25|482.18|478.08|482.36|478.26|482.18|478.08|17
1633785280000|2021-10-09 13:14:40|482.19|478.09|481.91|477.81|482.21|478.11|481.91|477.81|22
1633785290000|2021-10-09 13:14:50|481.9|477.8|481.83|477.73|481.95|477.85|481.82|477.72|18
1633785300000|2021-10-09 13:15:00|481.82|477.72|481.95|477.85|481.95|477.85|481.78|477.68|23
1633785310000|2021-10-09 13:15:10|481.96|477.86|482.14|478.04|482.24|478.14|481.96|477.86|25
1633785320000|2021-10-09 13:15:20|482.13|478.03|482.12|478.02|482.14|478.04|482.09|477.99|16
1633785330000|2021-10-09 13:15:30|482.15|478.05|482.37|478.27|482.37|478.27|482.15|478.05|11
1633785340000|2021-10-09 13:15:40|482.39|478.29|482.39|478.29|482.4|478.3|482.37|478.27|5
1633785350000|2021-10-09 13:15:50|482.4|478.3|482.46|478.36|482.46|478.36|482.4|478.3|9
1633785360000|2021-10-09 13:16:00|482.5|478.4|482.52|478.42|482.53|478.43|482.5|478.4|4
1633785370000|2021-10-09 13:16:10|482.51|478.41|482.52|478.42|482.53|478.43|482.51|478.41|5
1633785380000|2021-10-09 13:16:20|482.51|478.41|482.43|478.33|482.51|478.41|482.38|478.28|12
1633785390000|2021-10-09 13:16:30|482.44|478.34|482.4|478.3|482.44|478.34|482.4|478.3|9
1633785400000|2021-10-09 13:16:40|482.41|478.31|482.38|478.28|482.41|478.31|482.37|478.27|10
1633785410000|2021-10-09 13:16:50|482.39|478.29|482.35|478.25|482.41|478.31|482.35|478.25|7
1633785420000|2021-10-09 13:17:00|482.34|478.24|482.24|478.14|482.35|478.25|482.24|478.14|14
1633785430000|2021-10-09 13:17:10|482.23|478.13|482.19|478.09|482.23|478.13|482.09|477.99|14
1633785440000|2021-10-09 13:17:20|482.18|478.08|482.4|478.3|482.4|478.3|482.17|478.07|11
1633785450000|2021-10-09 13:17:30|482.41|478.31|482.47|478.37|482.5|478.4|482.4|478.3|14
1633785460000|2021-10-09 13:17:40|482.49|478.39|483.05|478.95|483.06|478.96|482.46|478.36|23
1633785470000|2021-10-09 13:17:50|483.1|479|483.35|479.25|483.35|479.25|483.1|479|16
1633785480000|2021-10-09 13:18:00|483.36|479.26|483.5|479.4|483.5|479.4|483.36|479.26|15
1633785490000|2021-10-09 13:18:10|483.49|479.39|483.68|479.58|483.68|479.58|483.49|479.39|13
1633785500000|2021-10-09 13:18:20|483.69|479.59|483.38|479.28|483.71|479.61|483.37|479.27|13
1633785510000|2021-10-09 13:18:30|483.39|479.29|483.7|479.6|483.7|479.6|483.38|479.28|14
1633785520000|2021-10-09 13:18:40|483.69|479.59|483.58|479.48|483.69|479.59|483.58|479.48|10
1633785530000|2021-10-09 13:18:50|483.59|479.49|483.33|479.23|483.59|479.49|483.33|479.23|12
1633785540000|2021-10-09 13:19:00|483.34|479.24|483.64|479.54|483.64|479.54|483.34|479.24|24
1633785550000|2021-10-09 13:19:10|483.65|479.55|483.58|479.48|483.71|479.61|483.52|479.42|23
1633785560000|2021-10-09 13:19:20|483.57|479.47|483.75|479.65|483.75|479.65|483.57|479.47|10
1633785570000|2021-10-09 13:19:30|483.74|479.64|483.67|479.57|483.76|479.66|483.66|479.56|13
1633785580000|2021-10-09 13:19:40|483.62|479.52|484.09|479.99|484.1|480|483.62|479.52|24
1633785590000|2021-10-09 13:19:50|484.07|479.97|483.86|479.76|484.08|479.98|483.86|479.76|12
1633785600000|2021-10-09 13:20:00|483.85|479.75|483.91|479.81|483.92|479.82|483.72|479.62|27
1633785610000|2021-10-09 13:20:10|483.93|479.83|483.96|479.86|483.99|479.89|483.91|479.81|13
1633785620000|2021-10-09 13:20:20|483.95|479.85|484.1|480|484.11|480.01|483.95|479.85|25
1633785630000|2021-10-09 13:20:30|484.11|480.01|484.08|479.98|484.12|480.02|484.08|479.98|14
1633785640000|2021-10-09 13:20:40|483.99|479.89|483.9|479.8|483.99|479.89|483.85|479.75|11
1633785650000|2021-10-09 13:20:50|483.89|479.79|483.84|479.74|483.97|479.87|483.83|479.73|14
1633785660000|2021-10-09 13:21:00|483.85|479.75|483.91|479.81|483.97|479.87|483.83|479.73|19
1633785670000|2021-10-09 13:21:10|483.9|479.8|484.05|479.95|484.05|479.95|483.9|479.8|16
1633785680000|2021-10-09 13:21:20|484.04|479.94|483.92|479.82|484.05|479.95|483.87|479.77|14
1633785690000|2021-10-09 13:21:30|483.88|479.78|483.98|479.88|483.98|479.88|483.61|479.51|27
1633785700000|2021-10-09 13:21:40|483.99|479.89|483.99|479.89|484.04|479.94|483.99|479.89|13
1633785710000|2021-10-09 13:21:50|484|479.9|484.09|479.99|484.12|480.02|483.94|479.84|23
1633785720000|2021-10-09 13:22:00|484.08|479.98|484.07|479.97|484.11|480.01|484.06|479.96|14
1633785730000|2021-10-09 13:22:10|484.06|479.96|483.93|479.83|484.07|479.97|483.93|479.83|11
1633785740000|2021-10-09 13:22:20|483.94|479.84|483.75|479.65|483.95|479.85|483.74|479.64|17
1633785750000|2021-10-09 13:22:30|483.71|479.61|483.76|479.66|483.76|479.66|483.71|479.61|3
1633785760000|2021-10-09 13:22:40|483.75|479.65|483.82|479.72|483.82|479.72|483.75|479.65|13
1633785770000|2021-10-09 13:22:50|483.83|479.73|483.87|479.77|483.87|479.77|483.81|479.71|8
1633785780000|2021-10-09 13:23:00|483.88|479.78|484|479.9|484.02|479.92|483.88|479.78|13
1633785790000|2021-10-09 13:23:10|483.99|479.89|483.89|479.79|484.01|479.91|483.89|479.79|15
1633785800000|2021-10-09 13:23:20|483.9|479.8|483.92|479.82|483.92|479.82|483.9|479.8|9
1633785810000|2021-10-09 13:23:30|483.94|479.84|483.87|479.77|483.94|479.84|483.87|479.77|10
1633785830000|2021-10-09 13:23:50|483.85|479.75|483.82|479.72|483.86|479.76|483.81|479.71|8
1633785840000|2021-10-09 13:24:00|483.81|479.71|483.78|479.68|483.81|479.71|483.77|479.67|5
1633785850000|2021-10-09 13:24:10|483.83|479.73|483.84|479.74|483.84|479.74|483.82|479.72|7
1633785860000|2021-10-09 13:24:20|483.85|479.75|483.79|479.69|483.85|479.75|483.78|479.68|17
1633785870000|2021-10-09 13:24:30|483.8|479.7|483.82|479.72|483.83|479.73|483.8|479.7|9
1633785880000|2021-10-09 13:24:40|483.81|479.71|483.62|479.52|483.81|479.71|483.62|479.52|16
1633785890000|2021-10-09 13:24:50|483.63|479.53|483.47|479.37|483.63|479.53|483.44|479.34|15
1633785900000|2021-10-09 13:25:00|483.46|479.36|483.31|479.21|483.46|479.36|483.29|479.19|17
1633785910000|2021-10-09 13:25:10|483.3|479.2|483.31|479.21|483.34|479.24|483.29|479.19|15
1633785920000|2021-10-09 13:25:20|483.32|479.22|483.2|479.1|483.32|479.22|483.11|479.01|16
1633785930000|2021-10-09 13:25:30|483.21|479.11|483.15|479.05|483.21|479.11|483.14|479.04|14
1633785940000|2021-10-09 13:25:40|483.14|479.04|483.14|479.04|483.15|479.05|483.12|479.02|11
1633785950000|2021-10-09 13:25:50|483.13|479.03|482.96|478.86|483.14|479.04|482.91|478.81|19
1633785960000|2021-10-09 13:26:00|482.94|478.84|483.11|479.01|483.11|479.01|482.83|478.73|15
1633785970000|2021-10-09 13:26:10|483.12|479.02|483.23|479.13|483.25|479.15|483.11|479.01|14
1633785980000|2021-10-09 13:26:20|483.22|479.12|483.17|479.07|483.25|479.15|483.17|479.07|15
1633785990000|2021-10-09 13:26:30|483.18|479.08|483.19|479.09|483.2|479.1|483.17|479.07|10
1633786000000|2021-10-09 13:26:40|483.2|479.1|483.19|479.09|483.2|479.1|483.19|479.09|4
1633786010000|2021-10-09 13:26:50|483.18|479.08|483.17|479.07|483.18|479.08|483.04|478.94|18
1633786020000|2021-10-09 13:27:00|483.18|479.08|483.25|479.15|483.27|479.17|483.18|479.08|16
1633786030000|2021-10-09 13:27:10|483.23|479.13|483.16|479.06|483.23|479.13|483.16|479.06|4
1633786040000|2021-10-09 13:27:20|483.15|479.05|483.06|478.96|483.16|479.06|482.96|478.86|14
1633786050000|2021-10-09 13:27:30|483.05|478.95|483.12|479.02|483.14|479.04|483.03|478.93|18
1633786060000|2021-10-09 13:27:40|483.11|479.01|483|478.9|483.14|479.04|482.99|478.89|18
1633786070000|2021-10-09 13:27:50|482.99|478.89|483.05|478.95|483.06|478.96|482.99|478.89|9
1633786080000|2021-10-09 13:28:00|483.06|478.96|483.06|478.96|483.08|478.98|483.02|478.92|13
1633786090000|2021-10-09 13:28:10|483.05|478.95|483.1|479|483.12|479.02|483.05|478.95|5
1633786100000|2021-10-09 13:28:20|483.09|478.99|483.04|478.94|483.12|479.02|483.03|478.93|14
1633786110000|2021-10-09 13:28:30|483.07|478.97|483.07|478.97|483.12|479.02|483.05|478.95|13
1633786120000|2021-10-09 13:28:40|483.06|478.96|483.41|479.31|483.49|479.39|483.06|478.96|22
1633786130000|2021-10-09 13:28:50|483.43|479.33|483.29|479.19|483.45|479.35|483.27|479.17|13
1633786140000|2021-10-09 13:29:00|483.3|479.2|483.09|478.99|483.3|479.2|483.03|478.93|21
1633786150000|2021-10-09 13:29:10|483.08|478.98|482.9|478.8|483.09|478.99|482.9|478.8|22
1633786160000|2021-10-09 13:29:20|482.87|478.77|482.8|478.7|482.87|478.77|482.8|478.7|16
1633786170000|2021-10-09 13:29:30|482.81|478.71|482.92|478.82|482.93|478.83|482.78|478.68|16
1633786180000|2021-10-09 13:29:40|482.91|478.81|482.93|478.83|482.93|478.83|482.91|478.81|14
1633786190000|2021-10-09 13:29:50|482.91|478.81|483.08|478.98|483.12|479.02|482.91|478.81|14
1633786200000|2021-10-09 13:30:00|483.09|478.99|483.03|478.93|483.09|478.99|483.01|478.91|9
1633786210000|2021-10-09 13:30:10|482.96|478.86|483.1|479|483.11|479.01|482.96|478.86|14
1633786220000|2021-10-09 13:30:20|483.09|478.99|483.06|478.96|483.1|479|483.02|478.92|7
1633786230000|2021-10-09 13:30:30|483.02|478.92|483.06|478.96|483.06|478.96|483.01|478.91|7
1633786240000|2021-10-09 13:30:40|483.08|478.98|483.04|478.94|483.08|478.98|483.04|478.94|2
1633786250000|2021-10-09 13:30:50|483.05|478.95|482.87|478.77|483.05|478.95|482.87|478.77|18
1633786260000|2021-10-09 13:31:00|482.89|478.79|483.3|479.2|483.33|479.23|482.89|478.79|29
1633786270000|2021-10-09 13:31:10|483.32|479.22|483.33|479.23|483.39|479.29|483.3|479.2|16
1633786280000|2021-10-09 13:31:20|483.35|479.25|483.41|479.31|483.43|479.33|483.32|479.22|22
1633786290000|2021-10-09 13:31:30|483.43|479.33|483.87|479.77|483.88|479.78|483.4|479.3|27
1633786300000|2021-10-09 13:31:40|483.86|479.76|484.2|480.1|484.21|480.11|483.86|479.76|21
1633786310000|2021-10-09 13:31:50|484.17|480.07|483.83|479.73|484.19|480.09|483.83|479.73|26
1633786320000|2021-10-09 13:32:00|483.91|479.81|483.89|479.79|483.92|479.82|483.85|479.75|14
1633786330000|2021-10-09 13:32:10|483.9|479.8|484.03|479.93|484.11|480.01|483.89|479.79|17
1633786340000|2021-10-09 13:32:20|484.04|479.94|484.1|480|484.11|480.01|484.04|479.94|19
1633786350000|2021-10-09 13:32:30|484.09|479.99|484.14|480.04|484.19|480.09|484.09|479.99|12
1633786360000|2021-10-09 13:32:40|484.15|480.05|484.3|480.2|484.35|480.25|484.15|480.05|23
1633786370000|2021-10-09 13:32:50|484.34|480.24|484|479.9|484.34|480.24|484|479.9|27
1633786380000|2021-10-09 13:33:00|483.99|479.89|484.06|479.96|484.06|479.96|483.99|479.89|11
1633786390000|2021-10-09 13:33:10|484.07|479.97|484.34|480.24|484.39|480.29|484.06|479.96|20
1633786400000|2021-10-09 13:33:20|484.33|480.23|484.04|479.94|484.36|480.26|484.04|479.94|22
1633786410000|2021-10-09 13:33:30|484.05|479.95|484.09|479.99|484.09|479.99|484.03|479.93|12
1633786420000|2021-10-09 13:33:40|484.08|479.98|484.1|480|484.1|480|484.03|479.93|6
1633786430000|2021-10-09 13:33:50|484.11|480.01|484.1|480|484.11|480.01|484.09|479.99|6
1633786440000|2021-10-09 13:34:00|484.08|479.98|484.11|480.01|484.11|480.01|484.08|479.98|9
1633786450000|2021-10-09 13:34:10|484.12|480.02|484.29|480.19|484.29|480.19|484.12|480.02|12
1633786460000|2021-10-09 13:34:20|484.28|480.18|484.23|480.13|484.29|480.19|484.17|480.07|20
1633786470000|2021-10-09 13:34:30|484.24|480.14|484.22|480.12|484.29|480.19|484.21|480.11|14
1633786480000|2021-10-09 13:34:40|484.23|480.13|484.29|480.19|484.29|480.19|484.22|480.12|10
1633786490000|2021-10-09 13:34:50|484.3|480.2|484.35|480.25|484.39|480.29|484.29|480.19|13
1633786500000|2021-10-09 13:35:00|484.33|480.23|484.41|480.31|484.41|480.31|484.33|480.23|8
1633786510000|2021-10-09 13:35:10|484.42|480.32|484.42|480.32|484.42|480.32|484.42|480.32|1
1633786520000|2021-10-09 13:35:20|484.41|480.31|484.1|480|484.41|480.31|484.08|479.98|19
1633786530000|2021-10-09 13:35:30|484.12|480.02|485.17|481.07|485.2|481.1|484.12|480.02|23
1633786540000|2021-10-09 13:35:40|485.21|481.11|485.3|481.2|485.63|481.53|485.21|481.11|38
1633786550000|2021-10-09 13:35:50|485.29|481.19|485.55|481.45|485.55|481.45|485.19|481.09|35
1633786560000|2021-10-09 13:36:00|485.5|481.4|485.44|481.34|485.71|481.61|485.43|481.33|33
1633786570000|2021-10-09 13:36:10|485.45|481.35|485.11|481.01|485.5|481.4|485.09|480.99|29
1633786580000|2021-10-09 13:36:20|485.12|481.02|484.95|480.85|485.25|481.15|484.95|480.85|26
1633786590000|2021-10-09 13:36:30|484.97|480.87|484.88|480.78|484.97|480.87|484.75|480.65|30
1633786600000|2021-10-09 13:36:40|484.87|480.77|484.66|480.56|484.87|480.77|484.66|480.56|29
1633786610000|2021-10-09 13:36:50|484.67|480.57|484.52|480.42|484.67|480.57|484.52|480.42|27
1633786620000|2021-10-09 13:37:00|484.51|480.41|484.29|480.19|484.53|480.43|484.28|480.18|29
1633786630000|2021-10-09 13:37:10|484.27|480.17|484.05|479.95|484.31|480.21|484.05|479.95|18
1633786640000|2021-10-09 13:37:20|484.06|479.96|484.24|480.14|484.26|480.16|484.06|479.96|28
1633786650000|2021-10-09 13:37:30|484.2|480.1|484.29|480.19|484.3|480.2|484.19|480.09|18
1633786660000|2021-10-09 13:37:40|484.28|480.18|484.24|480.14|484.29|480.19|484.23|480.13|10
1633786670000|2021-10-09 13:37:50|484.23|480.13|484.33|480.23|484.33|480.23|484.23|480.13|16
1633786680000|2021-10-09 13:38:00|484.32|480.22|484.15|480.05|484.33|480.23|484.08|479.98|21
1633786690000|2021-10-09 13:38:10|484.16|480.06|484.49|480.39|484.5|480.4|484.16|480.06|13
1633786700000|2021-10-09 13:38:20|484.47|480.37|484.43|480.33|484.5|480.4|484.43|480.33|13
1633786710000|2021-10-09 13:38:30|484.42|480.32|484.46|480.36|484.46|480.36|484.16|480.06|33
1633786720000|2021-10-09 13:38:40|484.44|480.34|484.46|480.36|484.64|480.54|484.36|480.26|31
1633786730000|2021-10-09 13:38:50|484.47|480.37|484.62|480.52|484.62|480.52|484.46|480.36|24
1633786740000|2021-10-09 13:39:00|484.64|480.54|484.69|480.59|484.74|480.64|484.64|480.54|20
1633786750000|2021-10-09 13:39:10|484.68|480.58|484.82|480.72|484.86|480.76|484.68|480.58|23
1633786760000|2021-10-09 13:39:20|484.84|480.74|484.71|480.61|484.85|480.75|484.7|480.6|13
1633786770000|2021-10-09 13:39:30|484.7|480.6|484.97|480.87|484.97|480.87|484.7|480.6|17
1633786780000|2021-10-09 13:39:40|485.06|480.96|484.94|480.84|485.12|481.02|484.87|480.77|26
1633786790000|2021-10-09 13:39:50|484.93|480.83|485.18|481.08|485.33|481.23|484.83|480.73|30
1633786800000|2021-10-09 13:40:00|485.2|481.1|485.37|481.27|485.37|481.27|485.19|481.09|23
1633786810000|2021-10-09 13:40:10|485.38|481.28|485.49|481.39|485.56|481.46|485.38|481.28|19
1633786820000|2021-10-09 13:40:20|485.5|481.4|485.53|481.43|485.55|481.45|485.48|481.38|22
1633786830000|2021-10-09 13:40:30|485.54|481.44|485.42|481.32|485.55|481.45|485.4|481.3|19
1633786840000|2021-10-09 13:40:40|485.4|481.3|485.5|481.4|485.51|481.41|485.38|481.28|19
1633786850000|2021-10-09 13:40:50|485.47|481.37|485.29|481.19|485.53|481.43|485.27|481.17|17
1633786860000|2021-10-09 13:41:00|485.24|481.14|485.4|481.3|485.4|481.3|485.23|481.13|14
1633786870000|2021-10-09 13:41:10|485.39|481.29|485.5|481.4|485.5|481.4|485.34|481.24|15
1633786880000|2021-10-09 13:41:20|485.54|481.44|485.31|481.21|485.63|481.53|485.3|481.2|21
1633786890000|2021-10-09 13:41:30|485.29|481.19|485.23|481.13|485.3|481.2|485.16|481.06|20
1633786900000|2021-10-09 13:41:40|485.25|481.15|485.32|481.22|485.34|481.24|485.22|481.12|12
1633786910000|2021-10-09 13:41:50|485.31|481.21|485.23|481.13|485.31|481.21|485.22|481.12|14
1633786920000|2021-10-09 13:42:00|485.25|481.15|485.26|481.16|485.3|481.2|485.25|481.15|8
1633786930000|2021-10-09 13:42:10|485.27|481.17|485.4|481.3|485.42|481.32|485.27|481.17|26
1633786940000|2021-10-09 13:42:20|485.41|481.31|485.46|481.36|485.56|481.46|485.41|481.31|14
1633786950000|2021-10-09 13:42:30|485.45|481.35|485.34|481.24|485.45|481.35|485.29|481.19|16
1633786960000|2021-10-09 13:42:40|485.33|481.23|485.24|481.14|485.34|481.24|485.24|481.14|21
1633786970000|2021-10-09 13:42:50|485.25|481.15|485.32|481.22|485.35|481.25|485.23|481.13|15
1633786980000|2021-10-09 13:43:00|485.31|481.21|485.15|481.05|485.31|481.21|485.15|481.05|15
1633786990000|2021-10-09 13:43:10|485.16|481.06|485.15|481.05|485.21|481.11|485.1|481|20
1633787000000|2021-10-09 13:43:20|485.2|481.1|485.22|481.12|485.36|481.26|485.13|481.03|23
1633787010000|2021-10-09 13:43:30|485.2|481.1|485.32|481.22|485.37|481.27|485.2|481.1|17
1633787020000|2021-10-09 13:43:40|485.3|481.2|485.05|480.95|485.32|481.22|485.04|480.94|15
1633787030000|2021-10-09 13:43:50|485.06|480.96|485.09|480.99|485.11|481.01|485.02|480.92|15
1633787040000|2021-10-09 13:44:00|485.11|481.01|485.24|481.14|485.24|481.14|485.11|481.01|9
1633787050000|2021-10-09 13:44:10|485.25|481.15|485.14|481.04|485.31|481.21|485.14|481.04|15
1633787060000|2021-10-09 13:44:20|485.15|481.05|484.89|480.79|485.16|481.06|484.89|480.79|23
1633787070000|2021-10-09 13:44:30|484.88|480.78|485.07|480.97|485.11|481.01|484.83|480.73|29
1633787080000|2021-10-09 13:44:40|485.08|480.98|484.92|480.82|485.1|481|484.88|480.78|13
1633787090000|2021-10-09 13:44:50|484.91|480.81|484.92|480.82|484.92|480.82|484.9|480.8|9
1633787100000|2021-10-09 13:45:00|484.93|480.83|484.93|480.83|484.94|480.84|484.92|480.82|6
1633787110000|2021-10-09 13:45:10|484.96|480.86|485.19|481.09|485.19|481.09|484.94|480.84|19
1633787120000|2021-10-09 13:45:20|485.18|481.08|484.98|480.88|485.18|481.08|484.95|480.85|20
1633787130000|2021-10-09 13:45:30|484.97|480.87|485.1|481|485.11|481.01|484.97|480.87|15
1633787140000|2021-10-09 13:45:40|485.08|480.98|484.69|480.59|485.08|480.98|484.63|480.53|25
1633787150000|2021-10-09 13:45:50|484.7|480.6|484.49|480.39|484.82|480.72|484.49|480.39|26
1633787160000|2021-10-09 13:46:00|484.45|480.35|484.29|480.19|484.45|480.35|484.29|480.19|13
1633787170000|2021-10-09 13:46:10|484.32|480.22|484.02|479.92|484.32|480.22|484.02|479.92|22
1633787180000|2021-10-09 13:46:20|484.03|479.93|484.24|480.14|484.29|480.19|484.01|479.91|27
1633787190000|2021-10-09 13:46:30|484.21|480.11|484.27|480.17|484.27|480.17|484.21|480.11|11
1633787200000|2021-10-09 13:46:40|484.26|480.16|484.36|480.26|484.45|480.35|484.23|480.13|20
1633787210000|2021-10-09 13:46:50|484.38|480.28|484.39|480.29|484.44|480.34|484.33|480.23|16
1633787220000|2021-10-09 13:47:00|484.35|480.25|484.59|480.49|484.63|480.53|484.34|480.24|19
1633787230000|2021-10-09 13:47:10|484.61|480.51|484.7|480.6|484.72|480.62|484.58|480.48|8
1633787240000|2021-10-09 13:47:20|484.67|480.57|484.68|480.58|484.72|480.62|484.67|480.57|7
1633787250000|2021-10-09 13:47:30|484.72|480.62|484.58|480.48|484.73|480.63|484.46|480.36|20
1633787260000|2021-10-09 13:47:40|484.6|480.5|484.36|480.26|484.6|480.5|484.36|480.26|13
1633787270000|2021-10-09 13:47:50|484.34|480.24|484.29|480.19|484.38|480.28|484.28|480.18|13
1633787280000|2021-10-09 13:48:00|484.28|480.18|484.38|480.28|484.4|480.3|484.28|480.18|20
1633787290000|2021-10-09 13:48:10|484.4|480.3|484.58|480.48|484.62|480.52|484.4|480.3|15
1633787300000|2021-10-09 13:48:20|484.59|480.49|484.55|480.45|484.64|480.54|484.55|480.45|16
1633787310000|2021-10-09 13:48:30|484.56|480.46|484.49|480.39|484.56|480.46|484.48|480.38|4
1633787320000|2021-10-09 13:48:40|484.48|480.38|484.52|480.42|484.53|480.43|484.45|480.35|16
1633787330000|2021-10-09 13:48:50|484.55|480.45|484.61|480.51|484.61|480.51|484.48|480.38|19
1633787340000|2021-10-09 13:49:00|484.63|480.53|484.56|480.46|484.67|480.57|484.56|480.46|13
1633787350000|2021-10-09 13:49:10|484.55|480.45|484.61|480.51|484.63|480.53|484.48|480.38|21
1633787360000|2021-10-09 13:49:20|484.62|480.52|484.63|480.53|484.68|480.58|484.59|480.49|12
1633787370000|2021-10-09 13:49:30|484.64|480.54|484.62|480.52|484.66|480.56|484.61|480.51|13
1633787380000|2021-10-09 13:49:40|484.64|480.54|484.68|480.58|484.68|480.58|484.61|480.51|15
1633787390000|2021-10-09 13:49:50|484.65|480.55|484.63|480.53|484.67|480.57|484.61|480.51|14
1633787400000|2021-10-09 13:50:00|484.62|480.52|484.62|480.52|484.62|480.52|484.62|480.52|1
1633787410000|2021-10-09 13:50:10|484.64|480.54|484.68|480.58|484.73|480.63|484.64|480.54|16
1633787420000|2021-10-09 13:50:20|484.67|480.57|484.71|480.61|484.71|480.61|484.67|480.57|5
1633787430000|2021-10-09 13:50:30|484.7|480.6|484.69|480.59|484.7|480.6|484.69|480.59|2
1633787440000|2021-10-09 13:50:40|484.71|480.61|484.8|480.7|484.8|480.7|484.69|480.59|9
1633787450000|2021-10-09 13:50:50|484.78|480.68|484.82|480.72|484.82|480.72|484.78|480.68|2
1633787460000|2021-10-09 13:51:00|484.79|480.69|485.02|480.92|485.07|480.97|484.79|480.69|13
1633787470000|2021-10-09 13:51:10|485.06|480.96|485.02|480.92|485.07|480.97|484.98|480.88|17
1633787480000|2021-10-09 13:51:20|484.98|480.88|485.02|480.92|485.02|480.92|484.97|480.87|14
1633787490000|2021-10-09 13:51:30|485.01|480.91|484.8|480.7|485.01|480.91|484.8|480.7|16
1633787500000|2021-10-09 13:51:40|484.79|480.69|484.73|480.63|484.79|480.69|484.73|480.63|5
1633787510000|2021-10-09 13:51:50|484.74|480.64|484.75|480.65|484.77|480.67|484.73|480.63|10
1633787520000|2021-10-09 13:52:00|484.76|480.66|484.8|480.7|484.8|480.7|484.69|480.59|14
1633787530000|2021-10-09 13:52:10|484.81|480.71|484.91|480.81|484.91|480.81|484.8|480.7|11
1633787540000|2021-10-09 13:52:20|484.89|480.79|484.9|480.8|484.9|480.8|484.89|480.79|4
1633787550000|2021-10-09 13:52:30|484.88|480.78|485.14|481.04|485.14|481.04|484.88|480.78|9
1633787560000|2021-10-09 13:52:40|485.12|481.02|485.15|481.05|485.15|481.05|485.12|481.02|2
1633787570000|2021-10-09 13:52:50|485.14|481.04|485.03|480.93|485.14|481.04|485.03|480.93|10
1633787580000|2021-10-09 13:53:00|485.04|480.94|485.01|480.91|485.09|480.99|484.98|480.88|14
1633787590000|2021-10-09 13:53:10|485.03|480.93|485.03|480.93|485.04|480.94|484.99|480.89|17
1633787600000|2021-10-09 13:53:20|485.04|480.94|484.98|480.88|485.05|480.95|484.97|480.87|15
1633787610000|2021-10-09 13:53:30|484.97|480.87|484.87|480.77|484.97|480.87|484.87|480.77|17
1633787620000|2021-10-09 13:53:40|484.85|480.75|484.86|480.76|484.88|480.78|484.84|480.74|17
1633787630000|2021-10-09 13:53:50|484.87|480.77|484.85|480.75|484.87|480.77|484.85|480.75|4
1633787640000|2021-10-09 13:54:00|484.86|480.76|485.02|480.92|485.02|480.92|484.85|480.75|16
1633787650000|2021-10-09 13:54:10|485.05|480.95|485.1|481|485.1|481|485.05|480.95|6
1633787660000|2021-10-09 13:54:20|485.12|481.02|485.39|481.29|485.46|481.36|485.12|481.02|20
1633787670000|2021-10-09 13:54:30|485.4|481.3|485.44|481.34|485.46|481.36|485.4|481.3|19
1633787680000|2021-10-09 13:54:40|485.43|481.33|485.34|481.24|485.43|481.33|485.33|481.23|15
1633787690000|2021-10-09 13:54:50|485.37|481.27|485.48|481.38|485.48|481.38|485.37|481.27|23
1633787700000|2021-10-09 13:55:00|485.47|481.37|485.5|481.4|485.51|481.41|485.46|481.36|13
1633787710000|2021-10-09 13:55:10|485.49|481.39|485.51|481.41|485.51|481.41|485.49|481.39|6
1633787720000|2021-10-09 13:55:20|485.53|481.43|485.56|481.46|485.56|481.46|485.51|481.41|9
1633787730000|2021-10-09 13:55:30|485.58|481.48|485.61|481.51|485.63|481.53|485.58|481.48|13
1633787740000|2021-10-09 13:55:40|485.6|481.5|485.61|481.51|485.62|481.52|485.6|481.5|9
1633787750000|2021-10-09 13:55:50|485.63|481.53|485.65|481.55|485.65|481.55|485.63|481.53|2
1633787760000|2021-10-09 13:56:00|485.68|481.58|485.71|481.61|485.71|481.61|485.68|481.58|5
1633787770000|2021-10-09 13:56:10|485.7|481.6|485.9|481.8|485.9|481.8|485.7|481.6|12
1633787780000|2021-10-09 13:56:20|485.89|481.79|485.68|481.58|485.9|481.8|485.68|481.58|15
1633787790000|2021-10-09 13:56:30|485.66|481.56|485.67|481.57|485.68|481.58|485.63|481.53|7
1633787800000|2021-10-09 13:56:40|485.68|481.58|485.71|481.61|485.76|481.66|485.59|481.49|13
1633787810000|2021-10-09 13:56:50|485.73|481.63|485.87|481.77|485.89|481.79|485.67|481.57|23
1633787820000|2021-10-09 13:57:00|485.89|481.79|485.9|481.8|485.92|481.82|485.87|481.77|10
1633787830000|2021-10-09 13:57:10|485.89|481.79|485.79|481.69|485.89|481.79|485.79|481.69|11
1633787840000|2021-10-09 13:57:20|485.78|481.68|485.8|481.7|485.9|481.8|485.74|481.64|14
1633787850000|2021-10-09 13:57:30|485.76|481.66|485.76|481.66|485.76|481.66|485.72|481.62|13
1633787860000|2021-10-09 13:57:40|485.77|481.67|485.89|481.79|485.89|481.79|485.76|481.66|9
1633787870000|2021-10-09 13:57:50|485.91|481.81|485.88|481.78|485.93|481.83|485.88|481.78|12
1633787880000|2021-10-09 13:58:00|485.93|481.83|485.96|481.86|485.98|481.88|485.87|481.77|14
1633787890000|2021-10-09 13:58:10|485.98|481.88|486.05|481.95|486.06|481.96|485.96|481.86|14
1633787900000|2021-10-09 13:58:20|486.04|481.94|486.01|481.91|486.04|481.94|486.01|481.91|4
1633787910000|2021-10-09 13:58:30|486.02|481.92|485.86|481.76|486.02|481.92|485.86|481.76|11
1633787920000|2021-10-09 13:58:40|485.85|481.75|485.96|481.86|485.96|481.86|485.81|481.71|16
1633787930000|2021-10-09 13:58:50|485.95|481.85|485.92|481.82|485.97|481.87|485.92|481.82|10
1633787940000|2021-10-09 13:59:00|485.93|481.83|485.95|481.85|485.97|481.87|485.9|481.8|23
1633787950000|2021-10-09 13:59:10|485.94|481.84|486.37|482.27|486.37|482.27|485.94|481.84|19
1633787960000|2021-10-09 13:59:20|486.36|482.26|486.11|482.01|486.36|482.26|486.08|481.98|22
1633787970000|2021-10-09 13:59:30|486.12|482.02|486.33|482.23|486.33|482.23|486.12|482.02|10
1633787980000|2021-10-09 13:59:40|486.36|482.26|486.35|482.25|486.36|482.26|486.33|482.23|8
1633787990000|2021-10-09 13:59:50|486.34|482.24|486.01|481.91|486.35|482.25|486.01|481.91|16
1633788000000|2021-10-09 14:00:00|486.02|481.92|486.34|482.24|486.34|482.24|486.01|481.91|20
1633788010000|2021-10-09 14:00:10|486.35|482.25|486.34|482.24|486.35|482.25|486.34|482.24|2
1633788020000|2021-10-09 14:00:20|486.33|482.23|486.24|482.14|486.36|482.26|486.23|482.13|11
1633788030000|2021-10-09 14:00:30|486.25|482.15|486.28|482.18|486.31|482.21|486.25|482.15|9
1633788040000|2021-10-09 14:00:40|486.27|482.17|486.18|482.08|486.27|482.17|486.18|482.08|8
1633788050000|2021-10-09 14:00:50|486.17|482.07|486.15|482.05|486.17|482.07|486.13|482.03|5
1633788060000|2021-10-09 14:01:00|486.16|482.06|486.15|482.05|486.17|482.07|486.14|482.04|7
1633788070000|2021-10-09 14:01:10|486.17|482.07|486.17|482.07|486.17|482.07|486.12|482.02|7
1633788080000|2021-10-09 14:01:20|486.16|482.06|486.08|481.98|486.17|482.07|486.08|481.98|11
1633788090000|2021-10-09 14:01:30|486.07|481.97|486.04|481.94|486.1|482|485.97|481.87|9
1633788100000|2021-10-09 14:01:40|486.06|481.96|486.09|481.99|486.12|482.02|486.01|481.91|14
1633788110000|2021-10-09 14:01:50|486.08|481.98|486.01|481.91|486.08|481.98|486.01|481.91|5
1633788120000|2021-10-09 14:02:00|486.06|481.96|486.1|482|486.1|482|486.04|481.94|13
1633788130000|2021-10-09 14:02:10|486.11|482.01|485.97|481.87|486.16|482.06|485.92|481.82|16
1633788140000|2021-10-09 14:02:20|485.99|481.89|486.03|481.93|486.03|481.93|485.96|481.86|10
1633788150000|2021-10-09 14:02:30|486.13|482.03|486.04|481.94|486.13|482.03|486.04|481.94|15
1633788160000|2021-10-09 14:02:40|486.08|481.98|486.06|481.96|486.08|481.98|486.02|481.92|11
1633788170000|2021-10-09 14:02:50|486.05|481.95|485.9|481.8|486.05|481.95|485.86|481.76|15
1633788180000|2021-10-09 14:03:00|485.94|481.84|485.95|481.85|486.03|481.93|485.94|481.84|18
1633788190000|2021-10-09 14:03:10|485.94|481.84|485.93|481.83|485.96|481.86|485.92|481.82|8
1633788200000|2021-10-09 14:03:20|485.97|481.87|485.95|481.85|486.02|481.92|485.94|481.84|15
1633788210000|2021-10-09 14:03:30|485.94|481.84|485.92|481.82|485.95|481.85|485.9|481.8|12
1633788230000|2021-10-09 14:03:50|485.93|481.83|486.15|482.05|486.15|482.05|485.93|481.83|16
1633788240000|2021-10-09 14:04:00|486.14|482.04|486.41|482.31|486.43|482.33|486.14|482.04|16
1633788250000|2021-10-09 14:04:10|486.42|482.32|486.39|482.29|486.48|482.38|486.34|482.24|14
1633788260000|2021-10-09 14:04:20|486.38|482.28|486.27|482.17|486.38|482.28|486.23|482.13|15
1633788270000|2021-10-09 14:04:30|486.26|482.16|486.2|482.1|486.26|482.16|486.2|482.1|11
1633788280000|2021-10-09 14:04:40|486.21|482.11|486.28|482.18|486.28|482.18|486.13|482.03|21
1633788290000|2021-10-09 14:04:50|486.31|482.21|486.36|482.26|486.41|482.31|486.29|482.19|23
1633788300000|2021-10-09 14:05:00|486.37|482.27|486.39|482.29|486.45|482.35|486.32|482.22|23
1633788310000|2021-10-09 14:05:10|486.41|482.31|486.41|482.31|486.45|482.35|486.32|482.22|23
1633788320000|2021-10-09 14:05:20|486.42|482.32|486.19|482.09|486.42|482.32|486.19|482.09|18
1633788330000|2021-10-09 14:05:30|486.18|482.08|486.21|482.11|486.21|482.11|486.18|482.08|20
1633788340000|2021-10-09 14:05:40|486.2|482.1|485.89|481.79|486.2|482.1|485.88|481.78|27
1633788350000|2021-10-09 14:05:50|485.88|481.78|485.78|481.68|485.89|481.79|485.78|481.68|10
1633788360000|2021-10-09 14:06:00|485.81|481.71|486|481.9|486.04|481.94|485.78|481.68|21
1633788370000|2021-10-09 14:06:10|485.99|481.89|485.92|481.82|486.04|481.94|485.92|481.82|23
1633788380000|2021-10-09 14:06:20|485.89|481.79|485.86|481.76|485.91|481.81|485.82|481.72|19
1633788390000|2021-10-09 14:06:30|485.85|481.75|485.8|481.7|485.85|481.75|485.79|481.69|11
1633788400000|2021-10-09 14:06:40|485.79|481.69|485.56|481.46|485.8|481.7|485.56|481.46|18
1633788410000|2021-10-09 14:06:50|485.57|481.47|485.59|481.49|485.59|481.49|485.55|481.45|12
1633788420000|2021-10-09 14:07:00|485.58|481.48|485.72|481.62|485.72|481.62|485.57|481.47|13
1633788430000|2021-10-09 14:07:10|485.75|481.65|485.91|481.81|485.93|481.83|485.75|481.65|17
1633788440000|2021-10-09 14:07:20|485.89|481.79|485.88|481.78|485.89|481.79|485.86|481.76|6
1633788450000|2021-10-09 14:07:30|485.89|481.79|485.79|481.69|485.9|481.8|485.79|481.69|10
1633788460000|2021-10-09 14:07:40|485.78|481.68|485.77|481.67|485.79|481.69|485.76|481.66|10
1633788470000|2021-10-09 14:07:50|485.76|481.66|485.82|481.72|485.82|481.72|485.74|481.64|13
1633788480000|2021-10-09 14:08:00|485.8|481.7|485.77|481.67|485.8|481.7|485.75|481.65|19
1633788490000|2021-10-09 14:08:10|485.76|481.66|485.8|481.7|485.8|481.7|485.75|481.65|14
1633788500000|2021-10-09 14:08:20|485.78|481.68|485.75|481.65|485.82|481.72|485.75|481.65|15
1633788510000|2021-10-09 14:08:30|485.76|481.66|485.74|481.64|485.76|481.66|485.73|481.63|13
1633788520000|2021-10-09 14:08:40|485.73|481.63|485.74|481.64|485.75|481.65|485.67|481.57|12
1633788530000|2021-10-09 14:08:50|485.73|481.63|485.7|481.6|485.74|481.64|485.7|481.6|5
1633788540000|2021-10-09 14:09:00|485.71|481.61|485.24|481.14|485.74|481.64|485.24|481.14|22
1633788550000|2021-10-09 14:09:10|485.26|481.16|485.62|481.52|485.63|481.53|485.26|481.16|17
1633788560000|2021-10-09 14:09:20|485.61|481.51|485.63|481.53|485.71|481.61|485.54|481.44|22
1633788570000|2021-10-09 14:09:30|485.64|481.54|485.49|481.39|485.64|481.54|485.49|481.39|15
1633788580000|2021-10-09 14:09:40|485.52|481.42|485.36|481.26|485.52|481.42|485.35|481.25|13
1633788590000|2021-10-09 14:09:50|485.4|481.3|485.36|481.26|485.4|481.3|485.34|481.24|7
1633788600000|2021-10-09 14:10:00|485.35|481.25|485.36|481.26|485.37|481.27|485.33|481.23|16
1633788610000|2021-10-09 14:10:10|485.35|481.25|485.4|481.3|485.41|481.31|485.35|481.25|14
1633788620000|2021-10-09 14:10:20|485.41|481.31|485.4|481.3|485.41|481.31|485.39|481.29|6
1633788640000|2021-10-09 14:10:40|485.39|481.29|485.4|481.3|485.4|481.3|485.39|481.29|4
1633788650000|2021-10-09 14:10:50|485.39|481.29|485.39|481.29|485.39|481.29|485.39|481.29|1
1633788660000|2021-10-09 14:11:00|485.4|481.3|485.39|481.29|485.4|481.3|485.39|481.29|6
1633788670000|2021-10-09 14:11:10|485.4|481.3|485.4|481.3|485.41|481.31|485.4|481.3|3
1633788680000|2021-10-09 14:11:20|485.42|481.32|485.43|481.33|485.43|481.33|485.42|481.32|2
1633788690000|2021-10-09 14:11:30|485.42|481.32|485.12|481.02|485.44|481.34|485.12|481.02|12
1633788700000|2021-10-09 14:11:40|485.04|480.94|485.1|481|485.1|481|485.04|480.94|12
1633788710000|2021-10-09 14:11:50|485.07|480.97|484.99|480.89|485.09|480.99|484.99|480.89|11
1633788720000|2021-10-09 14:12:00|484.98|480.88|484.81|480.71|485|480.9|484.79|480.69|16
1633788730000|2021-10-09 14:12:10|484.79|480.69|484.76|480.66|484.8|480.7|484.72|480.62|17
1633788740000|2021-10-09 14:12:20|484.75|480.65|484.64|480.54|484.76|480.66|484.63|480.53|20
1633788750000|2021-10-09 14:12:30|484.63|480.53|484.77|480.67|484.77|480.67|484.63|480.53|5
1633788760000|2021-10-09 14:12:40|484.78|480.68|484.84|480.74|484.86|480.76|484.77|480.67|11
1633788770000|2021-10-09 14:12:50|484.86|480.76|485|480.9|485|480.9|484.83|480.73|21
1633788780000|2021-10-09 14:13:00|484.99|480.89|484.95|480.85|485.02|480.92|484.92|480.82|14
1633788790000|2021-10-09 14:13:10|484.94|480.84|484.87|480.77|484.95|480.85|484.87|480.77|14
1633788800000|2021-10-09 14:13:20|484.86|480.76|484.87|480.77|484.89|480.79|484.86|480.76|6
1633788810000|2021-10-09 14:13:30|484.82|480.72|484.87|480.77|484.91|480.81|484.82|480.72|12
1633788820000|2021-10-09 14:13:40|484.88|480.78|484.85|480.75|484.88|480.78|484.85|480.75|3
1633788830000|2021-10-09 14:13:50|484.84|480.74|484.86|480.76|484.87|480.77|484.84|480.74|5
1633788840000|2021-10-09 14:14:00|484.85|480.75|484.94|480.84|484.94|480.84|484.84|480.74|12
1633788850000|2021-10-09 14:14:10|484.95|480.85|484.95|480.85|484.95|480.85|484.94|480.84|5
1633788870000|2021-10-09 14:14:30|484.94|480.84|484.87|480.77|484.96|480.86|484.82|480.72|12
1633788880000|2021-10-09 14:14:40|484.85|480.75|484.92|480.82|484.92|480.82|484.85|480.75|10
1633788890000|2021-10-09 14:14:50|484.91|480.81|484.94|480.84|484.95|480.85|484.91|480.81|9
1633788900000|2021-10-09 14:15:00|484.92|480.82|484.9|480.8|484.95|480.85|484.89|480.79|16
1633788910000|2021-10-09 14:15:10|484.88|480.78|484.58|480.48|484.89|480.79|484.57|480.47|16
1633788920000|2021-10-09 14:15:20|484.59|480.49|484.37|480.27|484.6|480.5|484.37|480.27|14
1633788940000|2021-10-09 14:15:40|484.51|480.41|484.57|480.47|484.58|480.48|484.51|480.41|15
1633788950000|2021-10-09 14:15:50|484.58|480.48|484.58|480.48|484.59|480.49|484.54|480.44|8
1633788960000|2021-10-09 14:16:00|484.57|480.47|484.66|480.56|484.67|480.57|484.57|480.47|9
1633788970000|2021-10-09 14:16:10|484.64|480.54|484.71|480.61|484.71|480.61|484.64|480.54|4
1633788980000|2021-10-09 14:16:20|484.7|480.6|484.72|480.62|484.73|480.63|484.69|480.59|6
1633788990000|2021-10-09 14:16:30|484.71|480.61|484.71|480.61|484.71|480.61|484.63|480.53|5
1633789000000|2021-10-09 14:16:40|484.72|480.62|484.66|480.56|484.72|480.62|484.64|480.54|7
1633789010000|2021-10-09 14:16:50|484.69|480.59|484.67|480.57|484.69|480.59|484.65|480.55|3
1633789020000|2021-10-09 14:17:00|484.66|480.56|484.77|480.67|484.77|480.67|484.66|480.56|12
1633789030000|2021-10-09 14:17:10|484.78|480.68|484.62|480.52|484.79|480.69|484.6|480.5|14
1633789040000|2021-10-09 14:17:20|484.65|480.55|484.75|480.65|484.75|480.65|484.65|480.55|14
1633789050000|2021-10-09 14:17:30|484.74|480.64|484.73|480.63|484.75|480.65|484.73|480.63|8
1633789060000|2021-10-09 14:17:40|484.72|480.62|484.75|480.65|484.77|480.67|484.71|480.61|10
1633789070000|2021-10-09 14:17:50|484.8|480.7|484.75|480.65|484.8|480.7|484.75|480.65|4
1633789080000|2021-10-09 14:18:00|484.77|480.67|484.75|480.65|484.77|480.67|484.75|480.65|2
1633789090000|2021-10-09 14:18:10|484.72|480.62|484.63|480.53|484.76|480.66|484.61|480.51|14
1633789100000|2021-10-09 14:18:20|484.64|480.54|484.65|480.55|484.65|480.55|484.56|480.46|14
1633789110000|2021-10-09 14:18:30|484.66|480.56|484.76|480.66|484.77|480.67|484.66|480.56|19
1633789120000|2021-10-09 14:18:40|484.77|480.67|484.64|480.54|484.77|480.67|484.61|480.51|14
1633789130000|2021-10-09 14:18:50|484.65|480.55|484.78|480.68|484.81|480.71|484.62|480.52|13
1633789140000|2021-10-09 14:19:00|484.75|480.65|484.71|480.61|484.78|480.68|484.71|480.61|10
1633789150000|2021-10-09 14:19:10|484.7|480.6|484.72|480.62|484.72|480.62|484.68|480.58|9
1633789160000|2021-10-09 14:19:20|484.74|480.64|484.71|480.61|484.76|480.66|484.71|480.61|9
1633789170000|2021-10-09 14:19:30|484.68|480.58|484.6|480.5|484.68|480.58|484.6|480.5|16
1633789180000|2021-10-09 14:19:40|484.63|480.53|484.62|480.52|484.65|480.55|484.6|480.5|7
1633789190000|2021-10-09 14:19:50|484.6|480.5|484.6|480.5|484.6|480.5|484.6|480.5|1
1633789200000|2021-10-09 14:20:00|484.63|480.53|484.59|480.49|484.65|480.55|484.59|480.49|5
1633789210000|2021-10-09 14:20:10|484.58|480.48|484.61|480.51|484.66|480.56|484.58|480.48|9
1633789220000|2021-10-09 14:20:20|484.63|480.53|484.64|480.54|484.66|480.56|484.58|480.48|7
1633789230000|2021-10-09 14:20:30|484.65|480.55|484.48|480.38|484.65|480.55|484.46|480.36|7
1633789240000|2021-10-09 14:20:40|484.45|480.35|484.43|480.33|484.45|480.35|484.4|480.3|10
1633789250000|2021-10-09 14:20:50|484.44|480.34|484.44|480.34|484.46|480.36|484.4|480.3|12
1633789260000|2021-10-09 14:21:00|484.43|480.33|484.41|480.31|484.48|480.38|484.39|480.29|12
1633789270000|2021-10-09 14:21:10|484.38|480.28|484.4|480.3|484.54|480.44|484.38|480.28|16
1633789280000|2021-10-09 14:21:20|484.41|480.31|484.34|480.24|484.41|480.31|484.32|480.22|11
1633789290000|2021-10-09 14:21:30|484.33|480.23|484.29|480.19|484.33|480.23|484.26|480.16|17
1633789300000|2021-10-09 14:21:40|484.28|480.18|484.32|480.22|484.32|480.22|484.28|480.18|9
1633789310000|2021-10-09 14:21:50|484.3|480.2|484.3|480.2|484.31|480.21|484.29|480.19|5
1633789320000|2021-10-09 14:22:00|484.29|480.19|484.05|479.95|484.29|480.19|484.03|479.93|15
1633789330000|2021-10-09 14:22:10|484.03|479.93|483.8|479.7|484.07|479.97|483.79|479.69|14
1633789340000|2021-10-09 14:22:20|483.78|479.68|483.68|479.58|483.78|479.68|483.68|479.58|11
1633789350000|2021-10-09 14:22:30|483.7|479.6|483.55|479.45|483.7|479.6|483.54|479.44|13
1633789360000|2021-10-09 14:22:40|483.54|479.44|483.35|479.25|483.58|479.48|483.32|479.22|22
1633789370000|2021-10-09 14:22:50|483.36|479.26|483.38|479.28|483.41|479.31|483.3|479.2|16
1633789380000|2021-10-09 14:23:00|483.41|479.31|483.53|479.43|483.71|479.61|483.37|479.27|28
1633789390000|2021-10-09 14:23:10|483.47|479.37|483.44|479.34|483.49|479.39|483.36|479.26|21
1633789400000|2021-10-09 14:23:20|483.42|479.32|483.45|479.35|483.45|479.35|483.41|479.31|11
1633789410000|2021-10-09 14:23:30|483.44|479.34|483.5|479.4|483.53|479.43|483.43|479.33|10
1633789420000|2021-10-09 14:23:40|483.53|479.43|483.55|479.45|483.55|479.45|483.53|479.43|2
1633789430000|2021-10-09 14:23:50|483.54|479.44|483.54|479.44|483.54|479.44|483.54|479.44|1
1633789440000|2021-10-09 14:24:00|483.55|479.45|483.55|479.45|483.55|479.45|483.55|479.45|1
1633789450000|2021-10-09 14:24:10|483.54|479.44|483.61|479.51|483.61|479.51|483.53|479.43|6
1633789460000|2021-10-09 14:24:20|483.62|479.52|483.61|479.51|483.62|479.52|483.61|479.51|2
1633789470000|2021-10-09 14:24:30|483.62|479.52|483.69|479.59|483.69|479.59|483.62|479.52|9
1633789480000|2021-10-09 14:24:40|483.7|479.6|483.65|479.55|483.7|479.6|483.65|479.55|4
1633789490000|2021-10-09 14:24:50|483.66|479.56|483.51|479.41|483.66|479.56|483.49|479.39|15
1633789500000|2021-10-09 14:25:00|483.52|479.42|483.62|479.52|483.65|479.55|483.52|479.42|10
1633789510000|2021-10-09 14:25:10|483.63|479.53|483.64|479.54|483.64|479.54|483.62|479.52|5
1633789520000|2021-10-09 14:25:20|483.62|479.52|483.55|479.45|483.64|479.54|483.54|479.44|7
1633789530000|2021-10-09 14:25:30|483.57|479.47|483.61|479.51|483.62|479.52|483.56|479.46|10
1633789540000|2021-10-09 14:25:40|483.6|479.5|483.64|479.54|483.65|479.55|483.6|479.5|7
1633789550000|2021-10-09 14:25:50|483.66|479.56|483.65|479.55|483.66|479.56|483.62|479.52|11
1633789560000|2021-10-09 14:26:00|483.62|479.52|483.75|479.65|483.88|479.78|483.62|479.52|14
1633789570000|2021-10-09 14:26:10|483.72|479.62|483.67|479.57|483.72|479.62|483.66|479.56|6
1633789580000|2021-10-09 14:26:20|483.68|479.58|483.68|479.58|483.68|479.58|483.67|479.57|3
1633789590000|2021-10-09 14:26:30|483.66|479.56|483.76|479.66|483.76|479.66|483.66|479.56|12
1633789600000|2021-10-09 14:26:40|483.75|479.65|483.78|479.68|483.81|479.71|483.75|479.65|17
1633789610000|2021-10-09 14:26:50|483.79|479.69|483.78|479.68|483.79|479.69|483.78|479.68|2
1633789620000|2021-10-09 14:27:00|483.76|479.66|483.99|479.89|483.99|479.89|483.76|479.66|12
1633789630000|2021-10-09 14:27:10|484.01|479.91|483.94|479.84|484.01|479.91|483.94|479.84|12
1633789640000|2021-10-09 14:27:20|483.98|479.88|484|479.9|484.01|479.91|483.94|479.84|8
1633789650000|2021-10-09 14:27:30|484.01|479.91|484|479.9|484.01|479.91|484|479.9|2
1633789660000|2021-10-09 14:27:40|484.01|479.91|484.16|480.06|484.16|480.06|484.01|479.91|12
1633789670000|2021-10-09 14:27:50|484.14|480.04|484.16|480.06|484.16|480.06|484.1|480|10
1633789680000|2021-10-09 14:28:00|484.17|480.07|484.21|480.11|484.4|480.3|484.17|480.07|23
1633789690000|2021-10-09 14:28:10|484.17|480.07|484.09|479.99|484.19|480.09|484.07|479.97|17
1633789700000|2021-10-09 14:28:20|484.13|480.03|484.14|480.04|484.15|480.05|484.1|480|14
1633789710000|2021-10-09 14:28:30|484.15|480.05|484.19|480.09|484.19|480.09|484.1|480|9
1633789730000|2021-10-09 14:28:50|484.2|480.1|484.2|480.1|484.22|480.12|484.2|480.1|6
1633789740000|2021-10-09 14:29:00|484.17|480.07|484.19|480.09|484.21|480.11|484.17|480.07|10
1633789750000|2021-10-09 14:29:10|484.21|480.11|484.14|480.04|484.21|480.11|484.14|480.04|7
1633789760000|2021-10-09 14:29:20|484.13|480.03|484.18|480.08|484.18|480.08|484.12|480.02|11
1633789770000|2021-10-09 14:29:30|484.15|480.05|484.24|480.14|484.24|480.14|484.14|480.04|7
1633789780000|2021-10-09 14:29:40|484.26|480.16|484.36|480.26|484.37|480.27|484.26|480.16|6
1633789790000|2021-10-09 14:29:50|484.38|480.28|484.39|480.29|484.4|480.3|484.37|480.27|8
1633789800000|2021-10-09 14:30:00|484.41|480.31|484.45|480.35|484.45|480.35|484.39|480.29|11
1633789810000|2021-10-09 14:30:10|484.49|480.39|484.42|480.32|484.55|480.45|484.42|480.32|15
1633789820000|2021-10-09 14:30:20|484.43|480.33|484.55|480.45|484.55|480.45|484.43|480.33|10
1633789830000|2021-10-09 14:30:30|484.57|480.47|484.51|480.41|484.58|480.48|484.47|480.37|25
1633789840000|2021-10-09 14:30:40|484.52|480.42|484.56|480.46|484.56|480.46|484.51|480.41|14
1633789850000|2021-10-09 14:30:50|484.55|480.45|484.36|480.26|484.55|480.45|484.33|480.23|17
1633789860000|2021-10-09 14:31:00|484.29|480.19|484.35|480.25|484.38|480.28|484.24|480.14|15
1633789870000|2021-10-09 14:31:10|484.36|480.26|484.27|480.17|484.37|480.27|484.26|480.16|16
1633789880000|2021-10-09 14:31:20|484.26|480.16|484.28|480.18|484.28|480.18|484.26|480.16|8
1633789890000|2021-10-09 14:31:30|484.25|480.15|484.27|480.17|484.31|480.21|484.14|480.04|18
1633789900000|2021-10-09 14:31:40|484.28|480.18|484.32|480.22|484.36|480.26|484.27|480.17|17
1633789910000|2021-10-09 14:31:50|484.3|480.2|484.34|480.24|484.35|480.25|484.3|480.2|13
1633789920000|2021-10-09 14:32:00|484.33|480.23|484.32|480.22|484.47|480.37|484.24|480.14|27
1633789930000|2021-10-09 14:32:10|484.26|480.16|484.33|480.23|484.44|480.34|484.26|480.16|20
1633789940000|2021-10-09 14:32:20|484.36|480.26|484.41|480.31|484.41|480.31|484.33|480.23|19
1633789950000|2021-10-09 14:32:30|484.42|480.32|484.41|480.31|484.7|480.6|484.41|480.31|21
1633789960000|2021-10-09 14:32:40|484.4|480.3|484.62|480.52|484.62|480.52|484.4|480.3|18
1633789970000|2021-10-09 14:32:50|484.67|480.57|484.58|480.48|484.67|480.57|484.44|480.34|24
1633789980000|2021-10-09 14:33:00|484.57|480.47|484.72|480.62|484.74|480.64|484.56|480.46|23
1633789990000|2021-10-09 14:33:10|484.7|480.6|484.98|480.88|485|480.9|484.7|480.6|22
1633790000000|2021-10-09 14:33:20|484.97|480.87|485.35|481.25|485.41|481.31|484.97|480.87|23
1633790010000|2021-10-09 14:33:30|485.37|481.27|485.09|480.99|485.39|481.29|485.05|480.95|18
1633790020000|2021-10-09 14:33:40|485.11|481.01|485.06|480.96|485.13|481.03|485.05|480.95|16
1633790030000|2021-10-09 14:33:50|485.07|480.97|485.07|480.97|485.11|481.01|484.97|480.87|13
1633790040000|2021-10-09 14:34:00|485.05|480.95|484.86|480.76|485.1|481|484.86|480.76|17
1633790050000|2021-10-09 14:34:10|484.81|480.71|484.88|480.78|484.88|480.78|484.76|480.66|30
1633790060000|2021-10-09 14:34:20|484.91|480.81|484.92|480.82|484.99|480.89|484.91|480.81|18
1633790070000|2021-10-09 14:34:30|484.93|480.83|484.93|480.83|485.02|480.92|484.86|480.76|23
1633790080000|2021-10-09 14:34:40|484.92|480.82|484.55|480.45|484.92|480.82|484.45|480.35|30
1633790090000|2021-10-09 14:34:50|484.6|480.5|484.64|480.54|484.69|480.59|484.6|480.5|18
1633790100000|2021-10-09 14:35:00|484.61|480.51|484.62|480.52|484.65|480.55|484.59|480.49|19
1633790110000|2021-10-09 14:35:10|484.71|480.61|485.06|480.96|485.08|480.98|484.71|480.61|27
1633790120000|2021-10-09 14:35:20|485.1|481|485.13|481.03|485.23|481.13|485.05|480.95|25
1633790130000|2021-10-09 14:35:30|485.11|481.01|485.05|480.95|485.12|481.02|485.05|480.95|20
1633790140000|2021-10-09 14:35:40|485.02|480.92|485.39|481.29|485.39|481.29|485.02|480.92|18
1633790150000|2021-10-09 14:35:50|485.4|481.3|485.41|481.31|485.48|481.38|485.4|481.3|6
1633790160000|2021-10-09 14:36:00|485.44|481.34|485.9|481.8|485.9|481.8|485.44|481.34|23
1633790170000|2021-10-09 14:36:10|485.91|481.81|487.13|483.03|487.45|483.35|485.9|481.8|31
1633790180000|2021-10-09 14:36:20|487.16|483.06|487.25|483.15|487.31|483.21|487.13|483.03|25
1633790190000|2021-10-09 14:36:30|487.24|483.14|487.15|483.05|487.56|483.46|487.09|482.99|28
1633790200000|2021-10-09 14:36:40|487.16|483.06|487.31|483.21|487.31|483.21|486.92|482.82|26
1633790210000|2021-10-09 14:36:50|487.3|483.2|487.51|483.41|487.51|483.41|487.28|483.18|19
1633790220000|2021-10-09 14:37:00|487.5|483.4|487.96|483.86|487.98|483.88|487.42|483.32|27
1633790230000|2021-10-09 14:37:10|487.94|483.84|488.22|484.12|488.33|484.23|487.94|483.84|31
1633790240000|2021-10-09 14:37:20|488.18|484.08|488.04|483.94|488.18|484.08|487.84|483.74|21
1633790250000|2021-10-09 14:37:30|488.11|484.01|488.14|484.04|488.17|484.07|487.94|483.84|27
1633790260000|2021-10-09 14:37:40|488.1|484|488.28|484.18|488.32|484.22|488.06|483.96|17
1633790270000|2021-10-09 14:37:50|488.44|484.34|489.58|485.48|489.64|485.54|488.44|484.34|34
1633790280000|2021-10-09 14:38:00|489.57|485.47|489.45|485.35|489.57|485.47|489.19|485.09|24
1633790290000|2021-10-09 14:38:10|489.4|485.3|489.64|485.54|489.64|485.54|489.4|485.3|21
1633790300000|2021-10-09 14:38:20|489.65|485.55|490.16|486.06|490.16|486.06|489.63|485.53|33
1633790310000|2021-10-09 14:38:30|490.17|486.07|490.18|486.08|490.42|486.32|490.11|486.01|21
1633790320000|2021-10-09 14:38:40|490.22|486.12|490.13|486.03|490.33|486.23|490.13|486.03|20
1633790330000|2021-10-09 14:38:50|490.14|486.04|490.47|486.37|490.47|486.37|490.14|486.04|17
1633790340000|2021-10-09 14:39:00|490.45|486.35|490.59|486.49|490.6|486.5|490.39|486.29|20
1633790350000|2021-10-09 14:39:10|490.6|486.5|490.78|486.68|490.78|486.68|490.6|486.5|9
1633790360000|2021-10-09 14:39:20|490.85|486.75|490.8|486.7|491.11|487.01|490.79|486.69|23
1633790370000|2021-10-09 14:39:30|490.86|486.76|491.19|487.09|491.19|487.09|490.81|486.71|22
1633790380000|2021-10-09 14:39:40|491.18|487.08|491|486.9|491.66|487.56|490.95|486.85|28
1633790390000|2021-10-09 14:39:50|490.98|486.88|490.35|486.25|490.98|486.88|490.35|486.25|35
1633790400000|2021-10-09 14:40:00|490.27|486.17|490.36|486.26|490.41|486.31|490.21|486.11|23
1633790410000|2021-10-09 14:40:10|490.35|486.25|489.83|485.73|490.35|486.25|489.83|485.73|27
1633790420000|2021-10-09 14:40:20|489.85|485.75|489.82|485.72|489.85|485.75|489.75|485.65|28
1633790430000|2021-10-09 14:40:30|489.73|485.63|489.4|485.3|489.74|485.64|489.37|485.27|30
1633790440000|2021-10-09 14:40:40|489.38|485.28|489.13|485.03|489.39|485.29|489.05|484.95|27
1633790450000|2021-10-09 14:40:50|489.15|485.05|489.47|485.37|489.47|485.37|489.08|484.98|27
1633790460000|2021-10-09 14:41:00|489.46|485.36|489.41|485.31|489.47|485.37|489.4|485.3|14
1633790470000|2021-10-09 14:41:10|489.42|485.32|489.82|485.72|489.82|485.72|489.42|485.32|24
1633790480000|2021-10-09 14:41:20|489.84|485.74|490.09|485.99|490.09|485.99|489.84|485.74|21
1633790490000|2021-10-09 14:41:30|490.06|485.96|489.52|485.42|490.07|485.97|489.5|485.4|26
1633790500000|2021-10-09 14:41:40|489.51|485.41|489.35|485.25|489.51|485.41|489.32|485.22|21
1633790510000|2021-10-09 14:41:50|489.34|485.24|488.64|484.54|489.36|485.26|488.63|484.53|25
1633790520000|2021-10-09 14:42:00|488.63|484.53|488.46|484.36|488.63|484.53|488.46|484.36|13
1633790530000|2021-10-09 14:42:10|488.43|484.33|488.49|484.39|488.49|484.39|488.33|484.23|23
1633790540000|2021-10-09 14:42:20|488.45|484.35|488.51|484.41|488.51|484.41|488.22|484.12|23
1633790550000|2021-10-09 14:42:30|488.52|484.42|488.28|484.18|488.55|484.45|488.24|484.14|20
1633790560000|2021-10-09 14:42:40|488.29|484.19|488.49|484.39|488.5|484.4|488.29|484.19|19
1633790570000|2021-10-09 14:42:50|488.52|484.42|488.53|484.43|488.56|484.46|488.52|484.42|16
1633790580000|2021-10-09 14:43:00|488.54|484.44|488.6|484.5|488.62|484.52|488.51|484.41|12
1633790590000|2021-10-09 14:43:10|488.62|484.52|488.67|484.57|488.67|484.57|488.45|484.35|23
1633790600000|2021-10-09 14:43:20|488.72|484.62|489.21|485.11|489.22|485.12|488.72|484.62|17
1633790610000|2021-10-09 14:43:30|489.15|485.05|489.01|484.91|489.23|485.13|488.94|484.84|24
1633790620000|2021-10-09 14:43:40|488.97|484.87|488.9|484.8|489.06|484.96|488.89|484.79|19
1633790630000|2021-10-09 14:43:50|488.91|484.81|488.9|484.8|488.92|484.82|488.89|484.79|13
1633790640000|2021-10-09 14:44:00|488.94|484.84|488.87|484.77|488.95|484.85|488.87|484.77|17
1633790650000|2021-10-09 14:44:10|488.86|484.76|488.8|484.7|488.86|484.76|488.76|484.66|13
1633790660000|2021-10-09 14:44:20|488.81|484.71|488.77|484.67|488.81|484.71|488.76|484.66|13
1633790670000|2021-10-09 14:44:30|488.75|484.65|488.54|484.44|488.75|484.65|488.52|484.42|16
1633790680000|2021-10-09 14:44:40|488.55|484.45|488.56|484.46|488.6|484.5|488.46|484.36|13
1633790690000|2021-10-09 14:44:50|488.52|484.42|488.52|484.42|488.54|484.44|488.47|484.37|18
1633790700000|2021-10-09 14:45:00|488.5|484.4|488.88|484.78|488.88|484.78|488.5|484.4|19
1633790710000|2021-10-09 14:45:10|488.93|484.83|489.05|484.95|489.05|484.95|488.9|484.8|15
1633790720000|2021-10-09 14:45:20|489.06|484.96|489.07|484.97|489.07|484.97|488.85|484.75|18
1633790730000|2021-10-09 14:45:30|489.06|484.96|489.06|484.96|489.07|484.97|489.01|484.91|11
1633790740000|2021-10-09 14:45:40|489.05|484.95|488.95|484.85|489.08|484.98|488.93|484.83|12
1633790750000|2021-10-09 14:45:50|488.97|484.87|489.02|484.92|489.06|484.96|488.96|484.86|8
1633790760000|2021-10-09 14:46:00|489.03|484.93|488.96|484.86|489.05|484.95|488.95|484.85|13
1633790770000|2021-10-09 14:46:10|488.95|484.85|489.01|484.91|489.01|484.91|488.95|484.85|5
1633790780000|2021-10-09 14:46:20|489.02|484.92|489.22|485.12|489.22|485.12|489.01|484.91|14
1633790790000|2021-10-09 14:46:30|489.23|485.13|489.31|485.21|489.31|485.21|489.2|485.1|24
1633790800000|2021-10-09 14:46:40|489.36|485.26|489.59|485.49|489.62|485.52|489.36|485.26|21
1633790810000|2021-10-09 14:46:50|489.58|485.48|489.69|485.59|489.7|485.6|489.47|485.37|18
1633790820000|2021-10-09 14:47:00|489.67|485.57|489.39|485.29|489.67|485.57|489.39|485.29|11
1633790830000|2021-10-09 14:47:10|489.43|485.33|489.3|485.2|489.44|485.34|489.3|485.2|13
1633790840000|2021-10-09 14:47:20|489.29|485.19|489.31|485.21|489.31|485.21|489.28|485.18|7
1633790850000|2021-10-09 14:47:30|489.35|485.25|489.31|485.21|489.35|485.25|489.29|485.19|8
1633790860000|2021-10-09 14:47:40|489.3|485.2|489.15|485.05|489.3|485.2|489.15|485.05|12
1633790870000|2021-10-09 14:47:50|489.16|485.06|489.22|485.12|489.22|485.12|489.15|485.05|14
1633790880000|2021-10-09 14:48:00|489.23|485.13|489.24|485.14|489.29|485.19|489.21|485.11|8
1633790890000|2021-10-09 14:48:10|489.25|485.15|489.25|485.15|489.25|485.15|489.24|485.14|3
1633790900000|2021-10-09 14:48:20|489.24|485.14|489.72|485.62|489.78|485.68|489.22|485.12|22
1633790910000|2021-10-09 14:48:30|489.71|485.61|489.74|485.64|489.98|485.88|489.71|485.61|20
1633790920000|2021-10-09 14:48:40|489.73|485.63|489.26|485.16|489.73|485.63|489.24|485.14|25
1633790930000|2021-10-09 14:48:50|489.25|485.15|489.1|485|489.31|485.21|489.1|485|23
1633790940000|2021-10-09 14:49:00|489.13|485.03|489.21|485.11|489.22|485.12|489.13|485.03|11
1633790950000|2021-10-09 14:49:10|489.2|485.1|489.2|485.1|489.22|485.12|489.19|485.09|9
1633790960000|2021-10-09 14:49:20|489.19|485.09|489.14|485.04|489.21|485.11|489.07|484.97|21
1633790970000|2021-10-09 14:49:30|489.16|485.06|489.11|485.01|489.16|485.06|489.11|485.01|13
1633790980000|2021-10-09 14:49:40|489.14|485.04|489.07|484.97|489.15|485.05|489.07|484.97|16
1633790990000|2021-10-09 14:49:50|489.06|484.96|488.47|484.37|489.07|484.97|488.46|484.36|17
1633791000000|2021-10-09 14:50:00|488.48|484.38|488.27|484.17|488.56|484.46|488.24|484.14|28
1633791010000|2021-10-09 14:50:10|488.26|484.16|488.35|484.25|488.43|484.33|488.26|484.16|20
1633791020000|2021-10-09 14:50:20|488.34|484.24|488.1|484|488.37|484.27|488.05|483.95|26
1633791030000|2021-10-09 14:50:30|488.11|484.01|487.55|483.45|488.11|484.01|487.53|483.43|26
1633791040000|2021-10-09 14:50:40|487.57|483.47|486.35|482.25|487.67|483.57|486.28|482.18|30
1633791050000|2021-10-09 14:50:50|486.34|482.24|486.5|482.4|486.5|482.4|486.23|482.13|29
1633791060000|2021-10-09 14:51:00|486.48|482.38|486.64|482.54|486.76|482.66|486.47|482.37|27
1633791070000|2021-10-09 14:51:10|486.65|482.55|486.96|482.86|487.05|482.95|486.63|482.53|23
1633791080000|2021-10-09 14:51:20|486.95|482.85|487.31|483.21|487.31|483.21|486.95|482.85|20
1633791090000|2021-10-09 14:51:30|487.3|483.2|487.72|483.62|487.88|483.78|487.27|483.17|33
1633791100000|2021-10-09 14:51:40|487.74|483.64|487.35|483.25|487.81|483.71|487.26|483.16|28
1633791110000|2021-10-09 14:51:50|487.36|483.26|487.27|483.17|487.36|483.26|487.23|483.13|26
1633791120000|2021-10-09 14:52:00|487.26|483.16|487.53|483.43|487.55|483.45|487.25|483.15|18
1633791130000|2021-10-09 14:52:10|487.52|483.42|487.18|483.08|487.6|483.5|487.18|483.08|25
1633791140000|2021-10-09 14:52:20|487.19|483.09|486.88|482.78|487.26|483.16|486.88|482.78|28
1633791150000|2021-10-09 14:52:30|486.89|482.79|486.63|482.53|486.89|482.79|486.6|482.5|27
1633791160000|2021-10-09 14:52:40|486.62|482.52|486.5|482.4|486.67|482.57|486.48|482.38|26
1633791170000|2021-10-09 14:52:50|486.53|482.43|486.66|482.56|486.8|482.7|486.53|482.43|23
1633791180000|2021-10-09 14:53:00|486.67|482.57|486.73|482.63|486.76|482.66|486.64|482.54|16
1633791190000|2021-10-09 14:53:10|486.72|482.62|487.77|483.67|487.77|483.67|486.72|482.62|29
1633791200000|2021-10-09 14:53:20|487.74|483.64|487.04|482.94|487.8|483.7|487.04|482.94|25
1633791210000|2021-10-09 14:53:30|487.03|482.93|487.08|482.98|487.12|483.02|487.02|482.92|19
1633791220000|2021-10-09 14:53:40|487.02|482.92|487.03|482.93|487.06|482.96|486.99|482.89|13
1633791230000|2021-10-09 14:53:50|487.05|482.95|486.94|482.84|487.06|482.96|486.94|482.84|16
1633791240000|2021-10-09 14:54:00|486.95|482.85|486.95|482.85|487.05|482.95|486.95|482.85|29
1633791250000|2021-10-09 14:54:10|486.94|482.84|486.97|482.87|486.99|482.89|486.94|482.84|15
1633791260000|2021-10-09 14:54:20|486.96|482.86|486.95|482.85|486.97|482.87|486.94|482.84|12
1633791270000|2021-10-09 14:54:30|486.94|482.84|486.94|482.84|486.97|482.87|486.93|482.83|11
1633791280000|2021-10-09 14:54:40|486.93|482.83|486.68|482.58|486.94|482.84|486.66|482.56|18
1633791290000|2021-10-09 14:54:50|486.67|482.57|486.68|482.58|486.7|482.6|486.67|482.57|9
1633791300000|2021-10-09 14:55:00|486.69|482.59|486.73|482.63|486.73|482.63|486.53|482.43|19
1633791310000|2021-10-09 14:55:10|486.81|482.71|486.94|482.84|487.02|482.92|486.81|482.71|23
1633791320000|2021-10-09 14:55:20|486.93|482.83|487.01|482.91|487.06|482.96|486.93|482.83|16
1633791330000|2021-10-09 14:55:30|487.02|482.92|487.06|482.96|487.07|482.97|486.98|482.88|14
1633791340000|2021-10-09 14:55:40|487.07|482.97|486.94|482.84|487.09|482.99|486.89|482.79|18
1633791350000|2021-10-09 14:55:50|486.95|482.85|486.71|482.61|486.98|482.88|486.69|482.59|17
1633791360000|2021-10-09 14:56:00|486.69|482.59|486.65|482.55|486.69|482.59|486.63|482.53|15
1633791370000|2021-10-09 14:56:10|486.64|482.54|486.75|482.65|486.75|482.65|486.64|482.54|13
1633791380000|2021-10-09 14:56:20|486.77|482.67|486.81|482.71|486.84|482.74|486.74|482.64|13
1633791390000|2021-10-09 14:56:30|486.84|482.74|486.95|482.85|486.98|482.88|486.84|482.74|16
1633791400000|2021-10-09 14:56:40|486.98|482.88|487.12|483.02|487.16|483.06|486.98|482.88|13
1633791410000|2021-10-09 14:56:50|487.11|483.01|486.9|482.8|487.12|483.02|486.9|482.8|22
1633791420000|2021-10-09 14:57:00|486.89|482.79|486.93|482.83|486.93|482.83|486.84|482.74|14
1633791430000|2021-10-09 14:57:10|486.92|482.82|486.94|482.84|486.96|482.86|486.92|482.82|12
1633791440000|2021-10-09 14:57:20|486.95|482.85|487.01|482.91|487.01|482.91|486.95|482.85|9
1633791450000|2021-10-09 14:57:30|487|482.9|487.02|482.92|487.04|482.94|486.96|482.86|6
1633791460000|2021-10-09 14:57:40|486.99|482.89|486.85|482.75|487.02|482.92|486.85|482.75|16
1633791470000|2021-10-09 14:57:50|486.81|482.71|486.93|482.83|486.97|482.87|486.74|482.64|21
1633791480000|2021-10-09 14:58:00|486.95|482.85|486.84|482.74|486.95|482.85|486.82|482.72|10
1633791490000|2021-10-09 14:58:10|486.92|482.82|487.2|483.1|487.21|483.11|486.92|482.82|13
1633791500000|2021-10-09 14:58:20|487.24|483.14|487.29|483.19|487.35|483.25|487.2|483.1|18
1633791510000|2021-10-09 14:58:30|487.3|483.2|487.29|483.19|487.31|483.21|487.24|483.14|18
1633791520000|2021-10-09 14:58:40|487.28|483.18|487.43|483.33|487.46|483.36|487.28|483.18|25
1633791530000|2021-10-09 14:58:50|487.44|483.34|487.31|483.21|487.44|483.34|487.3|483.2|12
1633791540000|2021-10-09 14:59:00|487.32|483.22|487.31|483.21|487.32|483.22|487.3|483.2|6
1633791550000|2021-10-09 14:59:10|487.32|483.22|487.63|483.53|487.64|483.54|487.32|483.22|28
1633791560000|2021-10-09 14:59:20|487.65|483.55|488.44|484.34|488.44|484.34|487.65|483.55|19
1633791570000|2021-10-09 14:59:30|488.46|484.36|488.56|484.46|488.66|484.56|488.46|484.36|29
1633791580000|2021-10-09 14:59:40|488.55|484.45|488.3|484.2|488.55|484.45|488.17|484.07|30
1633791590000|2021-10-09 14:59:50|488.29|484.19|488.06|483.96|488.29|484.19|488.02|483.92|24
1633791600000|2021-10-09 15:00:00|488.05|483.95|488.07|483.97|488.23|484.13|488.01|483.91|15
1633791610000|2021-10-09 15:00:10|488.02|483.92|488.59|484.49|488.87|484.77|488.02|483.92|28
1633791620000|2021-10-09 15:00:20|488.61|484.51|488.47|484.37|488.63|484.53|488.47|484.37|13
1633791630000|2021-10-09 15:00:30|488.48|484.38|488.4|484.3|488.48|484.38|488.4|484.3|14
1633791640000|2021-10-09 15:00:40|488.41|484.31|488.36|484.26|488.41|484.31|488.36|484.26|8
1633791650000|2021-10-09 15:00:50|488.35|484.25|488.15|484.05|488.54|484.44|488.15|484.05|26
1633791660000|2021-10-09 15:01:00|488.17|484.07|488.25|484.15|488.25|484.15|487.98|483.88|21
1633791670000|2021-10-09 15:01:10|488.24|484.14|488.32|484.22|488.36|484.26|488.24|484.14|14
1633791680000|2021-10-09 15:01:20|488.31|484.21|488.09|483.99|488.31|484.21|488.07|483.97|31
1633791690000|2021-10-09 15:01:30|488.06|483.96|487.95|483.85|488.07|483.97|487.95|483.85|21
1633791700000|2021-10-09 15:01:40|487.94|483.84|487.68|483.58|487.96|483.86|487.68|483.58|23
1633791710000|2021-10-09 15:01:50|487.66|483.56|487.61|483.51|487.7|483.6|487.59|483.49|19
1633791720000|2021-10-09 15:02:00|487.62|483.52|487.13|483.03|487.62|483.52|487.12|483.02|24
1633791730000|2021-10-09 15:02:10|487.1|483|486.54|482.44|487.1|483|486.52|482.42|21
1633791740000|2021-10-09 15:02:20|486.59|482.49|486.62|482.52|486.62|482.52|486.53|482.43|24
1633791750000|2021-10-09 15:02:30|486.61|482.51|486.64|482.54|486.76|482.66|486.61|482.51|26
1633791760000|2021-10-09 15:02:40|486.67|482.57|486.43|482.33|486.67|482.57|486.43|482.33|19
1633791770000|2021-10-09 15:02:50|486.4|482.3|486.56|482.46|486.57|482.47|486.4|482.3|18
1633791780000|2021-10-09 15:03:00|486.57|482.47|486.8|482.7|486.82|482.72|486.54|482.44|18
1633791790000|2021-10-09 15:03:10|486.84|482.74|486.78|482.68|486.95|482.85|486.74|482.64|20
1633791800000|2021-10-09 15:03:20|486.81|482.71|486.76|482.66|486.96|482.86|486.76|482.66|19
1633791810000|2021-10-09 15:03:30|486.74|482.64|487.03|482.93|487.03|482.93|486.71|482.61|18
1633791820000|2021-10-09 15:03:40|487.02|482.92|486.7|482.6|487.02|482.92|486.7|482.6|27
1633791830000|2021-10-09 15:03:50|486.65|482.55|486.54|482.44|486.66|482.56|486.53|482.43|16
1633791840000|2021-10-09 15:04:00|486.55|482.45|486.54|482.44|486.56|482.46|486.54|482.44|9
1633791850000|2021-10-09 15:04:10|486.55|482.45|486.43|482.33|486.56|482.46|486.43|482.33|16
1633791860000|2021-10-09 15:04:20|486.44|482.34|486.38|482.28|486.44|482.34|486.35|482.25|13
1633791870000|2021-10-09 15:04:30|486.37|482.27|486.36|482.26|486.38|482.28|486.35|482.25|10
1633791880000|2021-10-09 15:04:40|486.37|482.27|486.39|482.29|486.42|482.32|486.34|482.24|14
1633791890000|2021-10-09 15:04:50|486.37|482.27|486.47|482.37|486.5|482.4|486.33|482.23|18
1633791900000|2021-10-09 15:05:00|486.45|482.35|486.36|482.26|486.5|482.4|486.36|482.26|16
1633791910000|2021-10-09 15:05:10|486.35|482.25|485.98|481.88|486.35|482.25|485.9|481.8|17
1633791920000|2021-10-09 15:05:20|485.99|481.89|485.72|481.62|485.99|481.89|485.67|481.57|16
1633791930000|2021-10-09 15:05:30|485.76|481.66|485.43|481.33|485.76|481.66|485.43|481.33|13
1633791940000|2021-10-09 15:05:40|485.46|481.36|485.4|481.3|485.5|481.4|485.38|481.28|18
1633791950000|2021-10-09 15:05:50|485.39|481.29|485.82|481.72|485.82|481.72|485.37|481.27|15
1633791960000|2021-10-09 15:06:00|485.84|481.74|485.71|481.61|485.87|481.77|485.71|481.61|19
1633791970000|2021-10-09 15:06:10|485.69|481.59|485.62|481.52|485.69|481.59|485.59|481.49|10
1633791980000|2021-10-09 15:06:20|485.64|481.54|485.64|481.54|485.66|481.56|485.62|481.52|7
1633791990000|2021-10-09 15:06:30|485.63|481.53|485.83|481.73|485.83|481.73|485.63|481.53|16
1633792000000|2021-10-09 15:06:40|485.92|481.82|486.04|481.94|486.09|481.99|485.91|481.81|13
1633792010000|2021-10-09 15:06:50|486.02|481.92|485.75|481.65|486.02|481.92|485.75|481.65|18
1633792020000|2021-10-09 15:07:00|485.74|481.64|485.95|481.85|485.97|481.87|485.74|481.64|10
1633792030000|2021-10-09 15:07:10|485.92|481.82|486.11|482.01|486.13|482.03|485.92|481.82|14
1633792040000|2021-10-09 15:07:20|486.17|482.07|485.98|481.88|486.18|482.08|485.98|481.88|18
1633792050000|2021-10-09 15:07:30|485.97|481.87|485.93|481.83|485.97|481.87|485.9|481.8|14
1633792060000|2021-10-09 15:07:40|485.91|481.81|485.87|481.77|485.91|481.81|485.87|481.77|3
1633792070000|2021-10-09 15:07:50|485.86|481.76|485.94|481.84|485.94|481.84|485.84|481.74|16
1633792080000|2021-10-09 15:08:00|485.96|481.86|485.63|481.53|485.96|481.86|485.59|481.49|19
1633792090000|2021-10-09 15:08:10|485.64|481.54|485.84|481.74|485.88|481.78|485.63|481.53|21
1633792100000|2021-10-09 15:08:20|485.85|481.75|485.83|481.73|485.88|481.78|485.8|481.7|13
1633792110000|2021-10-09 15:08:30|485.84|481.74|485.77|481.67|485.87|481.77|485.77|481.67|12
1633792120000|2021-10-09 15:08:40|485.76|481.66|485.75|481.65|485.78|481.68|485.74|481.64|6
1633792130000|2021-10-09 15:08:50|485.8|481.7|485.49|481.39|485.8|481.7|485.49|481.39|15
1633792140000|2021-10-09 15:09:00|485.54|481.44|485.55|481.45|485.58|481.48|485.44|481.34|17
1633792150000|2021-10-09 15:09:10|485.52|481.42|485.77|481.67|485.77|481.67|485.52|481.42|18
1633792160000|2021-10-09 15:09:20|485.8|481.7|485.91|481.81|485.91|481.81|485.8|481.7|14
1633792170000|2021-10-09 15:09:30|485.92|481.82|485.93|481.83|485.94|481.84|485.91|481.81|7
1633792180000|2021-10-09 15:09:40|485.94|481.84|486.06|481.96|486.07|481.97|485.91|481.81|14
1633792190000|2021-10-09 15:09:50|486.13|482.03|486.44|482.34|486.45|482.35|486.12|482.02|15
1633792200000|2021-10-09 15:10:00|486.43|482.33|486.45|482.35|486.45|482.35|486.41|482.31|8
1633792210000|2021-10-09 15:10:10|486.44|482.34|486.44|482.34|486.46|482.36|486.4|482.3|18
1633792220000|2021-10-09 15:10:20|486.45|482.35|486.81|482.71|486.81|482.71|486.45|482.35|21
1633792230000|2021-10-09 15:10:30|486.82|482.72|486.81|482.71|486.83|482.73|486.81|482.71|6
1633792240000|2021-10-09 15:10:40|486.82|482.72|486.8|482.7|486.82|482.72|486.8|482.7|5
1633792250000|2021-10-09 15:10:50|486.81|482.71|486.76|482.66|486.82|482.72|486.76|482.66|15
1633792260000|2021-10-09 15:11:00|486.75|482.65|486.65|482.55|486.77|482.67|486.65|482.55|12
1633792270000|2021-10-09 15:11:10|486.68|482.58|486.81|482.71|486.81|482.71|486.67|482.57|12
1633792280000|2021-10-09 15:11:20|486.82|482.72|486.81|482.71|486.82|482.72|486.8|482.7|8
1633792290000|2021-10-09 15:11:30|486.83|482.73|486.53|482.43|486.83|482.73|486.53|482.43|13
1633792300000|2021-10-09 15:11:40|486.52|482.42|487.11|483.01|487.11|483.01|486.44|482.34|27
1633792310000|2021-10-09 15:11:50|487.12|483.02|487.21|483.11|487.22|483.12|487.12|483.02|22
1633792320000|2021-10-09 15:12:00|487.19|483.09|487.15|483.05|487.22|483.12|487.15|483.05|15
1633792330000|2021-10-09 15:12:10|487.16|483.06|487.15|483.05|487.16|483.06|487.11|483.01|12
1633792340000|2021-10-09 15:12:20|487.16|483.06|486.73|482.63|487.16|483.06|486.72|482.62|22
1633792350000|2021-10-09 15:12:30|486.82|482.72|486.77|482.67|486.84|482.74|486.74|482.64|23
1633792360000|2021-10-09 15:12:40|486.76|482.66|486.62|482.52|486.76|482.66|486.6|482.5|11
1633792370000|2021-10-09 15:12:50|486.64|482.54|486.41|482.31|486.67|482.57|486.41|482.31|16
1633792380000|2021-10-09 15:13:00|486.42|482.32|486.15|482.05|486.42|482.32|486.15|482.05|17
1633792390000|2021-10-09 15:13:10|486.18|482.08|486.32|482.22|486.35|482.25|486.18|482.08|13
1633792400000|2021-10-09 15:13:20|486.31|482.21|486.55|482.45|486.55|482.45|486.31|482.21|26
1633792410000|2021-10-09 15:13:30|486.53|482.43|486.51|482.41|486.57|482.47|486.51|482.41|11
1633792420000|2021-10-09 15:13:40|486.49|482.39|486.49|482.39|486.49|482.39|486.49|482.39|1
1633792430000|2021-10-09 15:13:50|486.51|482.41|486.49|482.39|486.51|482.41|486.48|482.38|6
1633792440000|2021-10-09 15:14:00|486.48|482.38|486.48|482.38|486.48|482.38|486.48|482.38|1
1633792450000|2021-10-09 15:14:10|486.5|482.4|486.74|482.64|486.74|482.64|486.48|482.38|16
1633792460000|2021-10-09 15:14:20|486.75|482.65|486.48|482.38|486.75|482.65|486.48|482.38|14
1633792470000|2021-10-09 15:14:30|486.49|482.39|486.57|482.47|486.57|482.47|486.46|482.36|7
1633792480000|2021-10-09 15:14:40|486.58|482.48|486.63|482.53|486.66|482.56|486.56|482.46|22
1633792490000|2021-10-09 15:14:50|486.62|482.52|486.55|482.45|486.63|482.53|486.5|482.4|9
1633792500000|2021-10-09 15:15:00|486.56|482.46|486.63|482.53|486.78|482.68|486.56|482.46|20
1633792510000|2021-10-09 15:15:10|486.62|482.52|486.67|482.57|486.7|482.6|486.62|482.52|8
1633792520000|2021-10-09 15:15:20|486.7|482.6|486.83|482.73|486.83|482.73|486.67|482.57|9
1633792530000|2021-10-09 15:15:30|486.84|482.74|486.85|482.75|486.86|482.76|486.82|482.72|8
1633792540000|2021-10-09 15:15:40|486.82|482.72|486.9|482.8|487.19|483.09|486.82|482.72|28
1633792550000|2021-10-09 15:15:50|486.86|482.76|486.67|482.57|486.89|482.79|486.67|482.57|23
1633792560000|2021-10-09 15:16:00|486.63|482.53|486.67|482.57|486.71|482.61|486.57|482.47|23
1633792570000|2021-10-09 15:16:10|486.66|482.56|486.59|482.49|486.66|482.56|486.58|482.48|10
1633792580000|2021-10-09 15:16:20|486.6|482.5|486.59|482.49|486.66|482.56|486.57|482.47|17
1633792590000|2021-10-09 15:16:30|486.57|482.47|486.53|482.43|486.58|482.48|486.5|482.4|14
1633792600000|2021-10-09 15:16:40|486.54|482.44|485.88|481.78|486.54|482.44|485.85|481.75|26
1633792610000|2021-10-09 15:16:50|485.89|481.79|485.87|481.77|485.91|481.81|485.84|481.74|28
1633792620000|2021-10-09 15:17:00|485.86|481.76|485.74|481.64|485.87|481.77|485.73|481.63|17
1633792630000|2021-10-09 15:17:10|485.73|481.63|485.77|481.67|485.89|481.79|485.73|481.63|21
1633792640000|2021-10-09 15:17:20|485.76|481.66|485.72|481.62|485.76|481.66|485.72|481.62|7
1633792650000|2021-10-09 15:17:30|485.73|481.63|485.67|481.57|485.73|481.63|485.67|481.57|7
1633792660000|2021-10-09 15:17:40|485.68|481.58|485.68|481.58|485.69|481.59|485.65|481.55|9
1633792670000|2021-10-09 15:17:50|485.65|481.55|485.62|481.52|485.69|481.59|485.62|481.52|12
1633792680000|2021-10-09 15:18:00|485.65|481.55|485.86|481.76|485.91|481.81|485.65|481.55|16
1633792690000|2021-10-09 15:18:10|485.85|481.75|485.61|481.51|485.86|481.76|485.61|481.51|21
1633792700000|2021-10-09 15:18:20|485.6|481.5|485.57|481.47|485.6|481.5|485.54|481.44|8
1633792710000|2021-10-09 15:18:30|485.56|481.46|485.7|481.6|485.73|481.63|485.56|481.46|19
1633792720000|2021-10-09 15:18:40|485.69|481.59|485.71|481.61|485.71|481.61|485.62|481.52|20
1633792730000|2021-10-09 15:18:50|485.72|481.62|485.81|481.71|485.86|481.76|485.72|481.62|19
1633792740000|2021-10-09 15:19:00|485.84|481.74|485.79|481.69|485.84|481.74|485.78|481.68|17
1633792750000|2021-10-09 15:19:10|485.76|481.66|485.9|481.8|485.9|481.8|485.74|481.64|19
1633792760000|2021-10-09 15:19:20|485.93|481.83|486.28|482.18|486.28|482.18|485.93|481.83|20
1633792770000|2021-10-09 15:19:30|486.27|482.17|486.32|482.22|486.32|482.22|486.24|482.14|23
1633792780000|2021-10-09 15:19:40|486.31|482.21|486.39|482.29|486.42|482.32|486.31|482.21|11
1633792790000|2021-10-09 15:19:50|486.42|482.32|486.58|482.48|486.6|482.5|486.42|482.32|15
1633792800000|2021-10-09 15:20:00|486.53|482.43|486.37|482.27|486.53|482.43|486.34|482.24|14
1633792810000|2021-10-09 15:20:10|486.36|482.26|486.24|482.14|486.36|482.26|486.16|482.06|19
1633792820000|2021-10-09 15:20:20|486.25|482.15|486.28|482.18|486.34|482.24|486.24|482.14|19
1633792830000|2021-10-09 15:20:30|486.29|482.19|486.55|482.45|486.55|482.45|486.23|482.13|21
1633792840000|2021-10-09 15:20:40|486.56|482.46|486.6|482.5|486.72|482.62|486.56|482.46|24
1633792850000|2021-10-09 15:20:50|486.61|482.51|486.56|482.46|486.63|482.53|486.55|482.45|20
1633792860000|2021-10-09 15:21:00|486.55|482.45|486.54|482.44|486.65|482.55|486.53|482.43|16
1633792870000|2021-10-09 15:21:10|486.52|482.42|486.6|482.5|486.62|482.52|486.51|482.41|15
1633792880000|2021-10-09 15:21:20|486.61|482.51|486.55|482.45|486.61|482.51|486.51|482.41|12
1633792890000|2021-10-09 15:21:30|486.53|482.43|486.6|482.5|486.61|482.51|486.53|482.43|10
1633792900000|2021-10-09 15:21:40|486.62|482.52|486.74|482.64|486.74|482.64|486.58|482.48|10
1633792910000|2021-10-09 15:21:50|486.73|482.63|486.71|482.61|486.84|482.74|486.71|482.61|14
1633792920000|2021-10-09 15:22:00|486.72|482.62|486.81|482.71|486.82|482.72|486.67|482.57|13
1633792930000|2021-10-09 15:22:10|486.82|482.72|486.76|482.66|486.84|482.74|486.74|482.64|20
1633792940000|2021-10-09 15:22:20|486.75|482.65|486.71|482.61|486.75|482.65|486.69|482.59|10
1633792950000|2021-10-09 15:22:30|486.7|482.6|486.57|482.47|486.72|482.62|486.56|482.46|14
1633792960000|2021-10-09 15:22:40|486.52|482.42|486.37|482.27|486.53|482.43|486.36|482.26|12
1633792970000|2021-10-09 15:22:50|486.36|482.26|486.29|482.19|486.37|482.27|486.29|482.19|9
1633792980000|2021-10-09 15:23:00|486.28|482.18|486.3|482.2|486.3|482.2|486.18|482.08|13
1633792990000|2021-10-09 15:23:10|486.32|482.22|486.55|482.45|486.59|482.49|486.32|482.22|17
1633793000000|2021-10-09 15:23:20|486.51|482.41|486.44|482.34|486.52|482.42|486.43|482.33|21
1633793010000|2021-10-09 15:23:30|486.42|482.32|486.39|482.29|486.53|482.43|486.39|482.29|15
1633793020000|2021-10-09 15:23:40|486.36|482.26|486.32|482.22|486.38|482.28|486.31|482.21|9
1633793030000|2021-10-09 15:23:50|486.31|482.21|486.47|482.37|486.48|482.38|486.31|482.21|11
1633793040000|2021-10-09 15:24:00|486.48|482.38|486.35|482.25|486.49|482.39|486.35|482.25|12
1633793050000|2021-10-09 15:24:10|486.36|482.26|486.12|482.02|486.36|482.26|486.12|482.02|23
1633793060000|2021-10-09 15:24:20|486.06|481.96|486.07|481.97|486.07|481.97|486.03|481.93|8
1633793070000|2021-10-09 15:24:30|486.09|481.99|485.95|481.85|486.09|481.99|485.95|481.85|17
1633793080000|2021-10-09 15:24:40|485.94|481.84|485.92|481.82|485.95|481.85|485.9|481.8|10
1633793090000|2021-10-09 15:24:50|485.87|481.77|485.86|481.76|485.9|481.8|485.83|481.73|14
1633793100000|2021-10-09 15:25:00|485.87|481.77|485.82|481.72|485.87|481.77|485.82|481.72|12
1633793110000|2021-10-09 15:25:10|485.84|481.74|486.1|482|486.1|482|485.84|481.74|20
1633793120000|2021-10-09 15:25:20|486.14|482.04|486.22|482.12|486.23|482.13|486.13|482.03|17
1633793130000|2021-10-09 15:25:30|486.23|482.13|486.2|482.1|486.23|482.13|486.18|482.08|14
1633793140000|2021-10-09 15:25:40|486.21|482.11|486.51|482.41|486.53|482.43|486.21|482.11|18
1633793150000|2021-10-09 15:25:50|486.52|482.42|487.05|482.95|487.05|482.95|486.52|482.42|23
1633793160000|2021-10-09 15:26:00|487.01|482.91|486.99|482.89|487.02|482.92|486.98|482.88|16
1633793170000|2021-10-09 15:26:10|487.01|482.91|487.23|483.13|487.26|483.16|487|482.9|16
1633793180000|2021-10-09 15:26:20|487.22|483.12|487.92|483.82|488.07|483.97|487.2|483.1|25
1633793190000|2021-10-09 15:26:30|487.94|483.84|487.4|483.3|488.03|483.93|487.39|483.29|25
1633793200000|2021-10-09 15:26:40|487.37|483.27|487.57|483.47|487.58|483.48|487.37|483.27|12
1633793210000|2021-10-09 15:26:50|487.63|483.53|487.5|483.4|487.63|483.53|487.49|483.39|20
1633793220000|2021-10-09 15:27:00|487.48|483.38|487.47|483.37|487.57|483.47|487.47|483.37|20
1633793230000|2021-10-09 15:27:10|487.46|483.36|488.11|484.01|488.33|484.23|487.46|483.36|24
1633793240000|2021-10-09 15:27:20|488.1|484|488.15|484.05|488.17|484.07|488.1|484|14
1633793250000|2021-10-09 15:27:30|488.12|484.02|488.48|484.38|488.57|484.47|488.06|483.96|25
1633793260000|2021-10-09 15:27:40|488.47|484.37|488.31|484.21|488.47|484.37|488.28|484.18|15
1633793270000|2021-10-09 15:27:50|488.3|484.2|488.46|484.36|488.46|484.36|488.28|484.18|21
1633793280000|2021-10-09 15:28:00|488.49|484.39|488.16|484.06|488.49|484.39|488.12|484.02|27
1633793290000|2021-10-09 15:28:10|488.12|484.02|488.11|484.01|488.13|484.03|487.99|483.89|25
1633793300000|2021-10-09 15:28:20|488.12|484.02|488.44|484.34|488.5|484.4|488.12|484.02|16
1633793310000|2021-10-09 15:28:30|488.43|484.33|488.24|484.14|488.43|484.33|488.24|484.14|27
1633793320000|2021-10-09 15:28:40|488.23|484.13|488.31|484.21|488.32|484.22|488.16|484.06|20
1633793330000|2021-10-09 15:28:50|488.5|484.4|488.5|484.4|488.58|484.48|488.5|484.4|17
1633793340000|2021-10-09 15:29:00|488.51|484.41|488.27|484.17|488.51|484.41|488.24|484.14|21
1633793350000|2021-10-09 15:29:10|488.28|484.18|488.17|484.07|488.28|484.18|488.17|484.07|16
1633793360000|2021-10-09 15:29:20|488.13|484.03|488.17|484.07|488.2|484.1|488.07|483.97|20
1633793370000|2021-10-09 15:29:30|488.16|484.06|488.56|484.46|488.56|484.46|488.16|484.06|31
1633793380000|2021-10-09 15:29:40|488.57|484.47|488.42|484.32|488.57|484.47|488.42|484.32|11
1633793390000|2021-10-09 15:29:50|488.33|484.23|488.54|484.44|488.54|484.44|488.32|484.22|19
1633793400000|2021-10-09 15:30:00|488.55|484.45|488.42|484.32|488.55|484.45|488.32|484.22|14
1633793410000|2021-10-09 15:30:10|488.39|484.29|488.49|484.39|488.56|484.46|488.39|484.29|17
1633793420000|2021-10-09 15:30:20|488.53|484.43|488.56|484.46|488.77|484.67|488.5|484.4|18
1633793430000|2021-10-09 15:30:30|488.55|484.45|488.49|484.39|488.56|484.46|488.45|484.35|22
1633793440000|2021-10-09 15:30:40|488.48|484.38|488.62|484.52|488.63|484.53|488.48|484.38|15
1633793450000|2021-10-09 15:30:50|488.61|484.51|488.49|484.39|488.61|484.51|488.45|484.35|15
1633793460000|2021-10-09 15:31:00|488.48|484.38|488.18|484.08|488.49|484.39|488.17|484.07|22
1633793470000|2021-10-09 15:31:10|488.17|484.07|487.61|483.51|488.17|484.07|487.6|483.5|25
1633793480000|2021-10-09 15:31:20|487.52|483.42|487.05|482.95|487.52|483.42|486.93|482.83|29
1633793490000|2021-10-09 15:31:30|487.04|482.94|486.87|482.77|487.04|482.94|486.55|482.45|25
1633793500000|2021-10-09 15:31:40|486.86|482.76|486.67|482.57|486.97|482.87|486.67|482.57|20
1633793510000|2021-10-09 15:31:50|486.65|482.55|486.51|482.41|486.73|482.63|486.44|482.34|27
1633793520000|2021-10-09 15:32:00|486.57|482.47|487.18|483.08|487.19|483.09|486.57|482.47|27
1633793530000|2021-10-09 15:32:10|487.2|483.1|487.36|483.26|487.49|483.39|487.18|483.08|21
1633793540000|2021-10-09 15:32:20|487.37|483.27|487.68|483.58|487.68|483.58|487.37|483.27|17
1633793550000|2021-10-09 15:32:30|487.66|483.56|487.61|483.51|487.74|483.64|487.61|483.51|16
1633793560000|2021-10-09 15:32:40|487.6|483.5|487.7|483.6|487.7|483.6|487.58|483.48|19
1633793570000|2021-10-09 15:32:50|487.66|483.56|487.38|483.28|487.66|483.56|487.37|483.27|19
1633793580000|2021-10-09 15:33:00|487.37|483.27|487.15|483.05|487.37|483.27|487.15|483.05|18
1633793590000|2021-10-09 15:33:10|487.14|483.04|487.5|483.4|487.51|483.41|487.14|483.04|15
1633793600000|2021-10-09 15:33:20|487.47|483.37|487.59|483.49|487.62|483.52|487.36|483.26|19
1633793610000|2021-10-09 15:33:30|487.64|483.54|487.6|483.5|487.64|483.54|487.59|483.49|7
1633793620000|2021-10-09 15:33:40|487.63|483.53|487.61|483.51|487.65|483.55|487.59|483.49|16
1633793630000|2021-10-09 15:33:50|487.59|483.49|487.52|483.42|487.61|483.51|487.45|483.35|20
1633793640000|2021-10-09 15:34:00|487.54|483.44|487.29|483.19|487.54|483.44|487.24|483.14|21
1633793650000|2021-10-09 15:34:10|487.27|483.17|487.31|483.21|487.33|483.23|487.25|483.15|18
1633793660000|2021-10-09 15:34:20|487.32|483.22|487.87|483.77|487.88|483.78|487.3|483.2|22
1633793670000|2021-10-09 15:34:30|487.86|483.76|487.74|483.64|487.87|483.77|487.74|483.64|13
1633793680000|2021-10-09 15:34:40|487.72|483.62|487.55|483.45|487.72|483.62|487.45|483.35|27
1633793690000|2021-10-09 15:34:50|487.61|483.51|487.65|483.55|487.66|483.56|487.6|483.5|14
1633793700000|2021-10-09 15:35:00|487.66|483.56|487.39|483.29|487.66|483.56|487.39|483.29|21
1633793710000|2021-10-09 15:35:10|487.41|483.31|487.39|483.29|487.5|483.4|487.37|483.27|21
1633793720000|2021-10-09 15:35:20|487.38|483.28|487.54|483.44|487.54|483.44|487.36|483.26|17
1633793730000|2021-10-09 15:35:30|487.53|483.43|487.55|483.45|487.58|483.48|487.51|483.41|8
1633793740000|2021-10-09 15:35:40|487.54|483.44|487.91|483.81|488.19|484.09|487.53|483.43|26
1633793750000|2021-10-09 15:35:50|487.88|483.78|487.43|483.33|487.89|483.79|487.43|483.33|27
1633793760000|2021-10-09 15:36:00|487.45|483.35|487.8|483.7|487.97|483.87|487.35|483.25|22
1633793770000|2021-10-09 15:36:10|487.74|483.64|487.77|483.67|487.81|483.71|487.69|483.59|15
1633793780000|2021-10-09 15:36:20|487.74|483.64|488.02|483.92|488.07|483.97|487.71|483.61|21
1633793790000|2021-10-09 15:36:30|488.03|483.93|487.91|483.81|488.05|483.95|487.9|483.8|17
1633793800000|2021-10-09 15:36:40|487.9|483.8|487.96|483.86|487.96|483.86|487.89|483.79|12
1633793810000|2021-10-09 15:36:50|487.98|483.88|487.73|483.63|487.98|483.88|487.72|483.62|10
1633793820000|2021-10-09 15:37:00|487.72|483.62|487.98|483.88|488.03|483.93|487.71|483.61|22
1633793830000|2021-10-09 15:37:10|487.96|483.86|488|483.9|488.02|483.92|487.94|483.84|7
1633793840000|2021-10-09 15:37:20|488.01|483.91|487.99|483.89|488.04|483.94|487.99|483.89|10
1633793850000|2021-10-09 15:37:30|488|483.9|488.01|483.91|488.04|483.94|488|483.9|16
1633793860000|2021-10-09 15:37:40|487.99|483.89|488.07|483.97|488.08|483.98|487.99|483.89|11
1633793870000|2021-10-09 15:37:50|488.06|483.96|488.22|484.12|488.22|484.12|488.06|483.96|6
1633793880000|2021-10-09 15:38:00|488.19|484.09|488.57|484.47|488.57|484.47|488.19|484.09|18
1633793890000|2021-10-09 15:38:10|488.58|484.48|489.53|485.43|489.53|485.43|488.56|484.46|28
1633793900000|2021-10-09 15:38:20|489.5|485.4|489.03|484.93|489.5|485.4|488.76|484.66|33
1633793910000|2021-10-09 15:38:30|489.06|484.96|489.56|485.46|489.56|485.46|489.06|484.96|29
1633793920000|2021-10-09 15:38:40|489.6|485.5|489.3|485.2|489.84|485.74|489.3|485.2|31
1633793930000|2021-10-09 15:38:50|489.31|485.21|489.3|485.2|489.44|485.34|489.3|485.2|16
1633793940000|2021-10-09 15:39:00|489.24|485.14|488.84|484.74|489.24|485.14|488.75|484.65|26
1633793950000|2021-10-09 15:39:10|488.91|484.81|489.02|484.92|489.06|484.96|488.91|484.81|24
1633793960000|2021-10-09 15:39:20|489.01|484.91|488.59|484.49|489.01|484.91|488.57|484.47|23
1633793970000|2021-10-09 15:39:30|488.62|484.52|488.39|484.29|488.64|484.54|488.39|484.29|16
1633793980000|2021-10-09 15:39:40|488.41|484.31|489.22|485.12|489.27|485.17|488.41|484.31|31
1633793990000|2021-10-09 15:39:50|489.23|485.13|488.82|484.72|489.24|485.14|488.81|484.71|29
1633794000000|2021-10-09 15:40:00|488.83|484.73|488.75|484.65|488.84|484.74|488.74|484.64|15
1633794010000|2021-10-09 15:40:10|488.74|484.64|489.31|485.21|489.31|485.21|488.69|484.59|27
1633794020000|2021-10-09 15:40:20|489.32|485.22|489.12|485.02|489.33|485.23|488.95|484.85|24
1633794030000|2021-10-09 15:40:30|489.06|484.96|488.89|484.79|489.09|484.99|488.78|484.68|23
1633794040000|2021-10-09 15:40:40|488.92|484.82|488.68|484.58|488.92|484.82|488.62|484.52|21
1633794050000|2021-10-09 15:40:50|488.64|484.54|488.68|484.58|488.7|484.6|488.64|484.54|21
1633794060000|2021-10-09 15:41:00|488.63|484.53|488.61|484.51|488.68|484.58|488.59|484.49|18
1633794070000|2021-10-09 15:41:10|488.6|484.5|488.63|484.53|488.68|484.58|488.6|484.5|12
1633794080000|2021-10-09 15:41:20|488.64|484.54|488.66|484.56|488.7|484.6|488.62|484.52|21
1633794090000|2021-10-09 15:41:30|488.68|484.58|488.43|484.33|488.68|484.58|488.43|484.33|18
1633794100000|2021-10-09 15:41:40|488.46|484.36|488.41|484.31|488.46|484.36|488.41|484.31|7
1633794110000|2021-10-09 15:41:50|488.4|484.3|488.31|484.21|488.44|484.34|488.31|484.21|13
1633794120000|2021-10-09 15:42:00|488.3|484.2|488.22|484.12|488.33|484.23|488.04|483.94|29
1633794130000|2021-10-09 15:42:10|488.21|484.11|488.23|484.13|488.27|484.17|488.19|484.09|22
1633794140000|2021-10-09 15:42:20|488.26|484.16|488.1|484|488.28|484.18|488.1|484|23
1633794150000|2021-10-09 15:42:30|488.09|483.99|488.09|483.99|488.11|484.01|488.04|483.94|12
1633794160000|2021-10-09 15:42:40|488.04|483.94|488.35|484.25|488.35|484.25|488.02|483.92|16
1633794170000|2021-10-09 15:42:50|488.36|484.26|488.61|484.51|488.67|484.57|488.23|484.13|28
1633794180000|2021-10-09 15:43:00|488.6|484.5|488.76|484.66|488.82|484.72|488.51|484.41|19
1633794190000|2021-10-09 15:43:10|488.75|484.65|488.9|484.8|488.92|484.82|488.75|484.65|21
1633794200000|2021-10-09 15:43:20|488.87|484.77|488.79|484.69|488.87|484.77|488.77|484.67|18
1633794210000|2021-10-09 15:43:30|488.77|484.67|488.55|484.45|488.85|484.75|488.55|484.45|20
1633794220000|2021-10-09 15:43:40|488.56|484.46|488.45|484.35|488.56|484.46|488.45|484.35|11
1633794230000|2021-10-09 15:43:50|488.44|484.34|488.4|484.3|488.47|484.37|488.39|484.29|16
1633794240000|2021-10-09 15:44:00|488.39|484.29|488.34|484.24|488.39|484.29|488.26|484.16|23
1633794250000|2021-10-09 15:44:10|488.42|484.32|488.4|484.3|488.47|484.37|488.34|484.24|20
1633794260000|2021-10-09 15:44:20|488.41|484.31|488.44|484.34|488.53|484.43|488.35|484.25|19
1633794270000|2021-10-09 15:44:30|488.45|484.35|488.65|484.55|488.66|484.56|488.45|484.35|17
1633794280000|2021-10-09 15:44:40|488.62|484.52|488.65|484.55|488.66|484.56|488.6|484.5|12
1633794290000|2021-10-09 15:44:50|488.61|484.51|488.51|484.41|488.61|484.51|488.48|484.38|9
1633794300000|2021-10-09 15:45:00|488.5|484.4|488.53|484.43|488.61|484.51|488.5|484.4|23
1633794310000|2021-10-09 15:45:10|488.52|484.42|488.51|484.41|488.61|484.51|488.5|484.4|17
1633794320000|2021-10-09 15:45:20|488.53|484.43|488.49|484.39|488.53|484.43|488.49|484.39|5
1633794330000|2021-10-09 15:45:30|488.5|484.4|488.49|484.39|488.53|484.43|488.49|484.39|10
1633794340000|2021-10-09 15:45:40|488.5|484.4|488.33|484.23|488.5|484.4|488.33|484.23|12
1633794350000|2021-10-09 15:45:50|488.3|484.2|488.32|484.22|488.36|484.26|488.24|484.14|19
1633794360000|2021-10-09 15:46:00|488.33|484.23|488.18|484.08|488.34|484.24|488.06|483.96|17
1633794370000|2021-10-09 15:46:10|488.19|484.09|488.38|484.28|488.48|484.38|488.19|484.09|18
1633794380000|2021-10-09 15:46:20|488.36|484.26|488.22|484.12|488.37|484.27|488.22|484.12|21
1633794390000|2021-10-09 15:46:30|488.23|484.13|488.6|484.5|488.6|484.5|488.21|484.11|18
1633794400000|2021-10-09 15:46:40|488.63|484.53|488.72|484.62|488.76|484.66|488.63|484.53|16
1633794410000|2021-10-09 15:46:50|488.73|484.63|488.61|484.51|488.76|484.66|488.61|484.51|7
1633794420000|2021-10-09 15:47:00|488.63|484.53|488.62|484.52|488.66|484.56|488.62|484.52|14
1633794430000|2021-10-09 15:47:10|488.65|484.55|488.62|484.52|488.71|484.61|488.62|484.52|13
1633794440000|2021-10-09 15:47:20|488.61|484.51|488.52|484.42|488.61|484.51|488.47|484.37|17
1633794450000|2021-10-09 15:47:30|488.6|484.5|488.56|484.46|488.68|484.58|488.55|484.45|15
1633794460000|2021-10-09 15:47:40|488.55|484.45|488.58|484.48|488.61|484.51|488.52|484.42|9
1633794470000|2021-10-09 15:47:50|488.59|484.49|488.42|484.32|488.61|484.51|488.42|484.32|12
1633794480000|2021-10-09 15:48:00|488.41|484.31|488.36|484.26|488.42|484.32|488.33|484.23|17
1633794490000|2021-10-09 15:48:10|488.37|484.27|488.33|484.23|488.37|484.27|488.33|484.23|8
1633794500000|2021-10-09 15:48:20|488.27|484.17|487.67|483.57|488.27|484.17|487.55|483.45|27
1633794510000|2021-10-09 15:48:30|487.69|483.59|487.6|483.5|487.81|483.71|487.6|483.5|27
1633794520000|2021-10-09 15:48:40|487.58|483.48|487.54|483.44|487.58|483.48|487.48|483.38|16
1633794530000|2021-10-09 15:48:50|487.53|483.43|487.62|483.52|487.68|483.58|487.53|483.43|17
1633794540000|2021-10-09 15:49:00|487.61|483.51|487.37|483.27|487.64|483.54|487.32|483.22|20
1633794550000|2021-10-09 15:49:10|487.4|483.3|487.25|483.15|487.4|483.3|487.19|483.09|26
1633794560000|2021-10-09 15:49:20|487.24|483.14|486.88|482.78|487.26|483.16|486.84|482.74|24
1633794570000|2021-10-09 15:49:30|486.9|482.8|487.1|483|487.11|483.01|486.9|482.8|22
1633794580000|2021-10-09 15:49:40|487.07|482.97|487.1|483|487.11|483.01|487.05|482.95|17
1633794590000|2021-10-09 15:49:50|487.11|483.01|486.98|482.88|487.11|483.01|486.98|482.88|16
1633794600000|2021-10-09 15:50:00|486.96|482.86|487.02|482.92|487.04|482.94|486.96|482.86|10
1633794610000|2021-10-09 15:50:10|487.03|482.93|486.77|482.67|487.03|482.93|486.75|482.65|22
1633794620000|2021-10-09 15:50:20|486.76|482.66|486.75|482.65|486.78|482.68|486.69|482.59|18
1633794630000|2021-10-09 15:50:30|486.79|482.69|486.77|482.67|486.79|482.69|486.77|482.67|2
1633794640000|2021-10-09 15:50:40|486.79|482.69|486.67|482.57|486.79|482.69|486.67|482.57|9
1633794650000|2021-10-09 15:50:50|486.66|482.56|486.63|482.53|486.67|482.57|486.63|482.53|8
1633794660000|2021-10-09 15:51:00|486.64|482.54|486.47|482.37|486.64|482.54|486.47|482.37|15
1633794670000|2021-10-09 15:51:10|486.46|482.36|486.36|482.26|486.46|482.36|486.35|482.25|17
1633794680000|2021-10-09 15:51:20|486.37|482.27|486.31|482.21|486.37|482.27|486.31|482.21|7
1633794690000|2021-10-09 15:51:30|486.32|482.22|486.32|482.22|486.33|482.23|486.32|482.22|5
1633794700000|2021-10-09 15:51:40|486.31|482.21|485.89|481.79|486.31|482.21|485.88|481.78|19
1633794710000|2021-10-09 15:51:50|485.84|481.74|485.78|481.68|485.85|481.75|485.76|481.66|14
1633794720000|2021-10-09 15:52:00|485.77|481.67|485.37|481.27|485.77|481.67|485.37|481.27|22
1633794730000|2021-10-09 15:52:10|485.28|481.18|485.38|481.28|485.38|481.28|485.1|481|19
1633794740000|2021-10-09 15:52:20|485.37|481.27|485.44|481.34|485.45|481.35|485.35|481.25|15
1633794750000|2021-10-09 15:52:30|485.47|481.37|485.45|481.35|485.5|481.4|485.45|481.35|10
1633794760000|2021-10-09 15:52:40|485.53|481.43|485.49|481.39|485.62|481.52|485.49|481.39|16
1633794770000|2021-10-09 15:52:50|485.48|481.38|485.89|481.79|485.89|481.79|485.48|481.38|23
1633794780000|2021-10-09 15:53:00|485.88|481.78|485.92|481.82|485.93|481.83|485.88|481.78|17
1633794790000|2021-10-09 15:53:10|485.9|481.8|485.88|481.78|485.92|481.82|485.87|481.77|11
1633794800000|2021-10-09 15:53:20|485.89|481.79|485.96|481.86|486.03|481.93|485.89|481.79|13
1633794810000|2021-10-09 15:53:30|485.99|481.89|486|481.9|486.03|481.93|485.94|481.84|16
1633794820000|2021-10-09 15:53:40|485.99|481.89|486|481.9|486.03|481.93|485.97|481.87|10
1633794830000|2021-10-09 15:53:50|486.02|481.92|485.96|481.86|486.04|481.94|485.95|481.85|15
1633794840000|2021-10-09 15:54:00|485.99|481.89|485.79|481.69|485.99|481.89|485.79|481.69|16
1633794850000|2021-10-09 15:54:10|485.76|481.66|485.66|481.56|485.76|481.66|485.64|481.54|12
1633794860000|2021-10-09 15:54:20|485.67|481.57|485.91|481.81|485.93|481.83|485.67|481.57|13
1633794870000|2021-10-09 15:54:30|485.92|481.82|485.92|481.82|485.92|481.82|485.91|481.81|3
1633794890000|2021-10-09 15:54:50|485.91|481.81|485.92|481.82|485.94|481.84|485.91|481.81|4
1633794900000|2021-10-09 15:55:00|485.91|481.81|485.79|481.69|485.91|481.81|485.79|481.69|9
1633794910000|2021-10-09 15:55:10|485.8|481.7|485.73|481.63|485.8|481.7|485.72|481.62|6
1633794920000|2021-10-09 15:55:20|485.72|481.62|486.01|481.91|486.01|481.91|485.72|481.62|14
1633794930000|2021-10-09 15:55:30|486.02|481.92|486.15|482.05|486.19|482.09|486.02|481.92|21
1633794940000|2021-10-09 15:55:40|486.16|482.06|486.01|481.91|486.18|482.08|485.9|481.8|21
1633794950000|2021-10-09 15:55:50|486.02|481.92|486|481.9|486.07|481.97|486|481.9|13
1633794960000|2021-10-09 15:56:00|486.01|481.91|486.01|481.91|486.03|481.93|486|481.9|7
1633794970000|2021-10-09 15:56:10|486.02|481.92|486.04|481.94|486.05|481.95|486|481.9|14
1633794980000|2021-10-09 15:56:20|486.06|481.96|486.06|481.96|486.07|481.97|486.06|481.96|7
1633794990000|2021-10-09 15:56:30|486.05|481.95|486.03|481.93|486.05|481.95|486.01|481.91|14
1633795000000|2021-10-09 15:56:40|486.04|481.94|486.03|481.93|486.04|481.94|486.02|481.92|4
1633795010000|2021-10-09 15:56:50|486.02|481.92|486.03|481.93|486.03|481.93|486.02|481.92|2
1633795020000|2021-10-09 15:57:00|486.02|481.92|485.87|481.77|486.03|481.93|485.84|481.74|12
1633795030000|2021-10-09 15:57:10|485.89|481.79|485.94|481.84|485.95|481.85|485.87|481.77|15
1633795040000|2021-10-09 15:57:20|485.93|481.83|486.01|481.91|486.13|482.03|485.92|481.82|16
1633795050000|2021-10-09 15:57:30|486.05|481.95|486.09|481.99|486.1|482|486.03|481.93|12
1633795060000|2021-10-09 15:57:40|486.08|481.98|486.12|482.02|486.12|482.02|486.07|481.97|14
1633795070000|2021-10-09 15:57:50|486.11|482.01|486.28|482.18|486.28|482.18|486.08|481.98|17
1633795080000|2021-10-09 15:58:00|486.27|482.17|486.27|482.17|486.3|482.2|486.23|482.13|11
1633795090000|2021-10-09 15:58:10|486.28|482.18|486.4|482.3|486.4|482.3|486.28|482.18|15
1633795100000|2021-10-09 15:58:20|486.39|482.29|486.51|482.41|486.52|482.42|486.37|482.27|16
1633795110000|2021-10-09 15:58:30|486.5|482.4|486.58|482.48|486.58|482.48|486.5|482.4|5
1633795120000|2021-10-09 15:58:40|486.6|482.5|486.59|482.49|486.68|482.58|486.59|482.49|11
1633795130000|2021-10-09 15:58:50|486.56|482.46|486.54|482.44|486.57|482.47|486.53|482.43|14
1633795140000|2021-10-09 15:59:00|486.51|482.41|486.28|482.18|486.51|482.41|486.27|482.17|18
1633795150000|2021-10-09 15:59:10|486.27|482.17|486.62|482.52|486.62|482.52|486.27|482.17|13
1633795160000|2021-10-09 15:59:20|486.61|482.51|487.63|483.53|487.63|483.53|486.61|482.51|31
1633795170000|2021-10-09 15:59:30|487.64|483.54|487.7|483.6|487.95|483.85|487.64|483.54|29
1633795180000|2021-10-09 15:59:40|487.69|483.59|487.34|483.24|487.7|483.6|487.34|483.24|24
1633795190000|2021-10-09 15:59:50|487.28|483.18|487.05|482.95|487.28|483.18|487.05|482.95|18
1633795200000|2021-10-09 16:00:00|487.03|482.93|486.8|482.7|487.03|482.93|486.78|482.68|13
1633795210000|2021-10-09 16:00:10|486.81|482.71|486.62|482.52|486.81|482.71|486.52|482.42|24
1633795220000|2021-10-09 16:00:20|486.61|482.51|486.72|482.62|486.78|482.68|486.59|482.49|18
1633795230000|2021-10-09 16:00:30|486.67|482.57|487.37|483.27|487.41|483.31|486.45|482.35|27
1633795240000|2021-10-09 16:00:40|487.36|483.26|487.01|482.91|487.36|483.26|486.98|482.88|26
1633795250000|2021-10-09 16:00:50|487.03|482.93|487.1|483|487.12|483.02|486.97|482.87|21
1633795260000|2021-10-09 16:01:00|487.09|482.99|487.26|483.16|487.26|483.16|487.09|482.99|17
1633795270000|2021-10-09 16:01:10|487.25|483.15|487.29|483.19|487.31|483.21|487.24|483.14|14
1633795280000|2021-10-09 16:01:20|487.28|483.18|487.3|483.2|487.33|483.23|487.28|483.18|11
1633795290000|2021-10-09 16:01:30|487.35|483.25|487.15|483.05|487.41|483.31|487.15|483.05|16
1633795300000|2021-10-09 16:01:40|487.13|483.03|487.16|483.06|487.16|483.06|487.06|482.96|16
1633795310000|2021-10-09 16:01:50|487.24|483.14|487.44|483.34|487.56|483.46|487.01|482.91|35
1633795320000|2021-10-09 16:02:00|487.43|483.33|487.37|483.27|487.53|483.43|487.11|483.01|31
1633795330000|2021-10-09 16:02:10|487.48|483.38|486.94|482.84|487.5|483.4|486.91|482.81|26
1633795340000|2021-10-09 16:02:20|486.93|482.83|487.04|482.94|487.04|482.94|486.76|482.66|21
1633795350000|2021-10-09 16:02:30|487.03|482.93|487.78|483.68|487.81|483.71|486.99|482.89|21
1633795360000|2021-10-09 16:02:40|487.73|483.63|487.74|483.64|487.77|483.67|487.59|483.49|23
1633795370000|2021-10-09 16:02:50|487.68|483.58|488.02|483.92|488.02|483.92|487.68|483.58|23
1633795380000|2021-10-09 16:03:00|488.04|483.94|487.94|483.84|488.06|483.96|487.94|483.84|14
1633795390000|2021-10-09 16:03:10|487.95|483.85|488.05|483.95|488.07|483.97|487.95|483.85|19
1633795400000|2021-10-09 16:03:20|488.03|483.93|488.17|484.07|488.19|484.09|488.01|483.91|17
1633795410000|2021-10-09 16:03:30|488.13|484.03|488.7|484.6|488.7|484.6|488.13|484.03|17
1633795420000|2021-10-09 16:03:40|488.69|484.59|488.68|484.58|488.77|484.67|488.65|484.55|18
1633795430000|2021-10-09 16:03:50|488.67|484.57|488.29|484.19|488.7|484.6|488.29|484.19|22
1633795440000|2021-10-09 16:04:00|488.26|484.16|488.33|484.23|488.34|484.24|488.19|484.09|20
1633795450000|2021-10-09 16:04:10|488.31|484.21|488.78|484.68|488.94|484.84|488.31|484.21|33
1633795460000|2021-10-09 16:04:20|488.77|484.67|488.68|484.58|488.87|484.77|488.68|484.58|17
1633795470000|2021-10-09 16:04:30|488.65|484.55|488.5|484.4|488.72|484.62|488.5|484.4|27
1633795480000|2021-10-09 16:04:40|488.43|484.33|488.47|484.37|488.51|484.41|488.43|484.33|18
1633795490000|2021-10-09 16:04:50|488.46|484.36|488.4|484.3|488.46|484.36|488.4|484.3|7
1633795500000|2021-10-09 16:05:00|488.41|484.31|488.79|484.69|488.79|484.69|488.4|484.3|16
1633795510000|2021-10-09 16:05:10|488.81|484.71|489.13|485.03|489.13|485.03|488.81|484.71|17
1633795520000|2021-10-09 16:05:20|489.18|485.08|489.5|485.4|489.51|485.41|489.17|485.07|16
1633795530000|2021-10-09 16:05:30|489.42|485.32|489.51|485.41|489.52|485.42|489.38|485.28|19
1633795540000|2021-10-09 16:05:40|489.52|485.42|489.42|485.32|489.52|485.42|489.41|485.31|9
1633795550000|2021-10-09 16:05:50|489.43|485.33|489.3|485.2|489.56|485.46|488.91|484.81|31
1633795560000|2021-10-09 16:06:00|489.33|485.23|488.88|484.78|489.36|485.26|488.87|484.77|29
1633795570000|2021-10-09 16:06:10|488.87|484.77|488.58|484.48|488.88|484.78|488.58|484.48|18
1633795580000|2021-10-09 16:06:20|488.59|484.49|488.92|484.82|488.94|484.84|488.59|484.49|21
1633795590000|2021-10-09 16:06:30|488.91|484.81|488.93|484.83|488.94|484.84|488.89|484.79|10
1633795600000|2021-10-09 16:06:40|488.94|484.84|488.84|484.74|488.94|484.84|488.62|484.52|26
1633795610000|2021-10-09 16:06:50|488.85|484.75|489.18|485.08|489.22|485.12|488.81|484.71|23
1633795620000|2021-10-09 16:07:00|489.19|485.09|489.57|485.47|489.62|485.52|489.19|485.09|27
1633795630000|2021-10-09 16:07:10|489.56|485.46|490|485.9|490.01|485.91|489.48|485.38|25
1633795640000|2021-10-09 16:07:20|489.99|485.89|489.69|485.59|490.07|485.97|489.69|485.59|23
1633795650000|2021-10-09 16:07:30|489.68|485.58|489.39|485.29|489.69|485.59|489.39|485.29|17
1633795660000|2021-10-09 16:07:40|489.38|485.28|489.77|485.67|489.77|485.67|489.37|485.27|17
1633795670000|2021-10-09 16:07:50|489.78|485.68|489.82|485.72|489.82|485.72|489.61|485.51|23
1633795680000|2021-10-09 16:08:00|489.81|485.71|489.96|485.86|489.97|485.87|489.77|485.67|29
1633795690000|2021-10-09 16:08:10|489.95|485.85|490.17|486.07|490.18|486.08|489.95|485.85|13
1633795700000|2021-10-09 16:08:20|490.18|486.08|490.21|486.11|490.38|486.28|490.18|486.08|20
1633795710000|2021-10-09 16:08:30|490.2|486.1|490.13|486.03|490.2|486.1|490.03|485.93|27
1633795720000|2021-10-09 16:08:40|490.16|486.06|490.6|486.5|490.6|486.5|490.16|486.06|28
1633795730000|2021-10-09 16:08:50|490.62|486.52|490.66|486.56|491.05|486.95|490.62|486.52|27
1633795740000|2021-10-09 16:09:00|490.67|486.57|491.13|487.03|491.13|487.03|490.67|486.57|32
1633795750000|2021-10-09 16:09:10|491.16|487.06|491.03|486.93|491.22|487.12|491.03|486.93|21
1633795760000|2021-10-09 16:09:20|491.06|486.96|491.47|487.37|491.55|487.45|491.06|486.96|22
1633795770000|2021-10-09 16:09:30|491.44|487.34|491.2|487.1|491.49|487.39|490.95|486.85|18
1633795780000|2021-10-09 16:09:40|491.24|487.14|491.64|487.54|491.69|487.59|491.24|487.14|31
1633795790000|2021-10-09 16:09:50|491.66|487.56|491.48|487.38|491.7|487.6|491.41|487.31|22
1633795800000|2021-10-09 16:10:00|491.49|487.39|491.64|487.54|491.66|487.56|491.45|487.35|22
1633795810000|2021-10-09 16:10:10|491.62|487.52|491.68|487.58|491.69|487.59|491.57|487.47|19
1633795820000|2021-10-09 16:10:20|491.69|487.59|492.72|488.62|492.85|488.75|491.69|487.59|28
1633795830000|2021-10-09 16:10:30|492.7|488.6|492.34|488.24|492.94|488.84|492.28|488.18|32
1633795840000|2021-10-09 16:10:40|492.35|488.25|492.32|488.22|492.49|488.39|492.28|488.18|29
1633795850000|2021-10-09 16:10:50|492.37|488.27|492.85|488.75|493.07|488.97|492.35|488.25|35
1633795860000|2021-10-09 16:11:00|492.84|488.74|492.9|488.8|492.93|488.83|492.8|488.7|28
1633795870000|2021-10-09 16:11:10|492.94|488.84|492.93|488.83|493.04|488.94|492.89|488.79|24
1633795880000|2021-10-09 16:11:20|492.92|488.82|493.1|489|493.12|489.02|492.87|488.77|26
1633795890000|2021-10-09 16:11:30|493.12|489.02|493.26|489.16|493.35|489.25|493.06|488.96|25
1633795900000|2021-10-09 16:11:40|493.25|489.15|493.2|489.1|493.3|489.2|493|488.9|27
1633795910000|2021-10-09 16:11:50|493.25|489.15|493.2|489.1|493.28|489.18|493.12|489.02|26
1633795920000|2021-10-09 16:12:00|493.23|489.13|493.13|489.03|493.34|489.24|493.13|489.03|27
1633795930000|2021-10-09 16:12:10|493.12|489.02|493.3|489.2|493.3|489.2|493.12|489.02|17
1633795940000|2021-10-09 16:12:20|493.31|489.21|493.16|489.06|493.31|489.21|493.16|489.06|15
1633795950000|2021-10-09 16:12:30|493.15|489.05|493.03|488.93|493.25|489.15|493.01|488.91|28
1633795960000|2021-10-09 16:12:40|492.99|488.89|492.43|488.33|492.99|488.89|492.43|488.33|31
1633795970000|2021-10-09 16:12:50|492.42|488.32|491.9|487.8|492.42|488.32|491.9|487.8|28
1633795980000|2021-10-09 16:13:00|491.78|487.68|491.83|487.73|491.84|487.74|491.73|487.63|27
1633795990000|2021-10-09 16:13:10|491.82|487.72|491.92|487.82|491.93|487.83|491.59|487.49|28
1633796000000|2021-10-09 16:13:20|491.91|487.81|491.75|487.65|491.95|487.85|491.64|487.54|25
1633796010000|2021-10-09 16:13:30|491.78|487.68|492.1|488|492.1|488|491.78|487.68|25
1633796020000|2021-10-09 16:13:40|492.04|487.94|492.16|488.06|492.16|488.06|491.98|487.88|27
1633796030000|2021-10-09 16:13:50|492.15|488.05|492.36|488.26|492.36|488.26|492.1|488|18
1633796040000|2021-10-09 16:14:00|492.37|488.27|492.76|488.66|492.77|488.67|492.32|488.22|22
1633796050000|2021-10-09 16:14:10|492.77|488.67|492.94|488.84|492.94|488.84|492.76|488.66|19
1633796060000|2021-10-09 16:14:20|492.93|488.83|492.96|488.86|493.02|488.92|492.77|488.67|21
1633796070000|2021-10-09 16:14:30|492.97|488.87|492.99|488.89|492.99|488.89|492.9|488.8|20
1633796080000|2021-10-09 16:14:40|493|488.9|493.29|489.19|493.35|489.25|492.98|488.88|19
1633796090000|2021-10-09 16:14:50|493.3|489.2|493.29|489.19|493.36|489.26|493.28|489.18|16
1633796100000|2021-10-09 16:15:00|493.3|489.2|493.28|489.18|493.32|489.22|493.27|489.17|9
1633796110000|2021-10-09 16:15:10|493.26|489.16|492.61|488.51|493.26|489.16|492.61|488.51|27
1633796120000|2021-10-09 16:15:20|492.6|488.5|492.76|488.66|492.81|488.71|492.6|488.5|14
1633796130000|2021-10-09 16:15:30|492.75|488.65|492.79|488.69|492.79|488.69|492.73|488.63|16
1633796140000|2021-10-09 16:15:40|492.78|488.68|493.02|488.92|493.02|488.92|492.78|488.68|18
1633796150000|2021-10-09 16:15:50|493.05|488.95|492.8|488.7|493.14|489.04|492.8|488.7|23
1633796160000|2021-10-09 16:16:00|492.77|488.67|492.5|488.4|492.77|488.67|492.26|488.16|27
1633796170000|2021-10-09 16:16:10|492.49|488.39|492.46|488.36|492.56|488.46|492.45|488.35|19
1633796180000|2021-10-09 16:16:20|492.45|488.35|492.59|488.49|492.64|488.54|492.27|488.17|26
1633796190000|2021-10-09 16:16:30|492.54|488.44|492.36|488.26|492.54|488.44|492.34|488.24|20
1633796200000|2021-10-09 16:16:40|492.35|488.25|492.43|488.33|492.48|488.38|492.35|488.25|16
1633796210000|2021-10-09 16:16:50|492.44|488.34|492.27|488.17|492.44|488.34|492.27|488.17|15
1633796220000|2021-10-09 16:17:00|492.26|488.16|492.33|488.23|492.34|488.24|492.15|488.05|21
1633796230000|2021-10-09 16:17:10|492.34|488.24|492.32|488.22|492.36|488.26|492.02|487.92|27
1633796240000|2021-10-09 16:17:20|492.33|488.23|492.23|488.13|492.34|488.24|492.23|488.13|16
1633796250000|2021-10-09 16:17:30|492.2|488.1|492.19|488.09|492.38|488.28|492.19|488.09|28
1633796260000|2021-10-09 16:17:40|492.11|488.01|491.76|487.66|492.11|488.01|491.75|487.65|24
1633796270000|2021-10-09 16:17:50|491.7|487.6|491.07|486.97|491.7|487.6|491.07|486.97|18
1633796280000|2021-10-09 16:18:00|491.06|486.96|491|486.9|491.07|486.97|490.64|486.54|24
1633796290000|2021-10-09 16:18:10|491.03|486.93|491.06|486.96|491.06|486.96|490.83|486.73|30
1633796300000|2021-10-09 16:18:20|491.05|486.95|491.12|487.02|491.12|487.02|491.05|486.95|12
1633796310000|2021-10-09 16:18:30|491.13|487.03|492.39|488.29|492.47|488.37|491.13|487.03|35
1633796320000|2021-10-09 16:18:40|492.38|488.28|491.88|487.78|492.51|488.41|491.79|487.69|31
1633796330000|2021-10-09 16:18:50|491.86|487.76|491.58|487.48|491.92|487.82|491.58|487.48|29
1633796340000|2021-10-09 16:19:00|491.59|487.49|491.37|487.27|491.59|487.49|491.37|487.27|16
1633796350000|2021-10-09 16:19:10|491.35|487.25|490.64|486.54|491.35|487.25|490.64|486.54|27
1633796360000|2021-10-09 16:19:20|490.63|486.53|489.88|485.78|490.63|486.53|489.86|485.76|33
1633796370000|2021-10-09 16:19:30|489.87|485.77|489.15|485.05|489.9|485.8|489.15|485.05|32
1633796380000|2021-10-09 16:19:40|489.16|485.06|489.06|484.96|489.16|485.06|488.72|484.62|32
1633796390000|2021-10-09 16:19:50|489.04|484.94|488.78|484.68|489.28|485.18|488.75|484.65|30
1633796400000|2021-10-09 16:20:00|488.74|484.64|488.69|484.59|488.74|484.64|488.42|484.32|30
1633796410000|2021-10-09 16:20:10|488.7|484.6|489.47|485.37|489.57|485.47|488.67|484.57|34
1633796420000|2021-10-09 16:20:20|489.48|485.38|489.5|485.4|489.72|485.62|489.35|485.25|29
1633796430000|2021-10-09 16:20:30|489.53|485.43|489.62|485.52|489.98|485.88|489.53|485.43|31
1633796440000|2021-10-09 16:20:40|489.6|485.5|489.64|485.54|489.64|485.54|489.58|485.48|20
1633796450000|2021-10-09 16:20:50|489.63|485.53|489.07|484.97|489.63|485.53|489.07|484.97|32
1633796460000|2021-10-09 16:21:00|489.01|484.91|488.83|484.73|489.01|484.91|488.73|484.63|29
1633796470000|2021-10-09 16:21:10|488.82|484.72|488.95|484.85|488.95|484.85|488.68|484.58|25
1633796480000|2021-10-09 16:21:20|488.92|484.82|488.56|484.46|488.92|484.82|488.56|484.46|21
1633796490000|2021-10-09 16:21:30|488.55|484.45|488.44|484.34|488.55|484.45|488.34|484.24|25
1633796500000|2021-10-09 16:21:40|488.46|484.36|488.47|484.37|488.67|484.57|488.46|484.36|26
1633796510000|2021-10-09 16:21:50|488.46|484.36|488.85|484.75|488.86|484.76|488.46|484.36|25
1633796520000|2021-10-09 16:22:00|488.81|484.71|488.79|484.69|488.83|484.73|488.79|484.69|13
1633796530000|2021-10-09 16:22:10|488.8|484.7|488.71|484.61|489.17|485.07|488.71|484.61|29
1633796540000|2021-10-09 16:22:20|488.7|484.6|488.57|484.47|488.71|484.61|488.52|484.42|26
1633796550000|2021-10-09 16:22:30|488.58|484.48|488.64|484.54|488.74|484.64|488.58|484.48|18
1633796560000|2021-10-09 16:22:40|488.56|484.46|488.49|484.39|488.56|484.46|488.35|484.25|19
1633796570000|2021-10-09 16:22:50|488.5|484.4|488.58|484.48|488.6|484.5|488.47|484.37|11
1633796580000|2021-10-09 16:23:00|488.61|484.51|488.56|484.46|488.62|484.52|488.43|484.33|20
1633796590000|2021-10-09 16:23:10|488.55|484.45|488.66|484.56|488.66|484.56|488.54|484.44|13
1633796600000|2021-10-09 16:23:20|488.68|484.58|488.75|484.65|488.77|484.67|488.67|484.57|18
1633796610000|2021-10-09 16:23:30|488.73|484.63|489.25|485.15|489.44|485.34|488.73|484.63|32
1633796620000|2021-10-09 16:23:40|489.24|485.14|489.33|485.23|489.33|485.23|489.24|485.14|17
1633796630000|2021-10-09 16:23:50|489.34|485.24|489.48|485.38|489.53|485.43|489.34|485.24|25
1633796640000|2021-10-09 16:24:00|489.46|485.36|489.44|485.34|489.46|485.36|489.32|485.22|23
1633796650000|2021-10-09 16:24:10|489.45|485.35|489.84|485.74|489.84|485.74|489.44|485.34|22
1633796660000|2021-10-09 16:24:20|489.83|485.73|489.68|485.58|489.86|485.76|489.68|485.58|21
1633796670000|2021-10-09 16:24:30|489.67|485.57|489.44|485.34|489.67|485.57|489.44|485.34|18
1633796680000|2021-10-09 16:24:40|489.43|485.33|489.45|485.35|489.46|485.36|489.43|485.33|9
1633796690000|2021-10-09 16:24:50|489.47|485.37|489.69|485.59|489.69|485.59|489.46|485.36|15
1633796700000|2021-10-09 16:25:00|489.67|485.57|489.64|485.54|489.88|485.78|489.64|485.54|23
1633796710000|2021-10-09 16:25:10|489.63|485.53|489.41|485.31|489.63|485.53|489.41|485.31|12
1633796720000|2021-10-09 16:25:20|489.42|485.32|489.38|485.28|489.42|485.32|489.38|485.28|5
1633796730000|2021-10-09 16:25:30|489.36|485.26|488.99|484.89|489.37|485.27|488.92|484.82|22
1633796740000|2021-10-09 16:25:40|488.96|484.86|489.23|485.13|489.23|485.13|488.96|484.86|16
1633796750000|2021-10-09 16:25:50|489.24|485.14|489.04|484.94|489.24|485.14|489.03|484.93|11
1633796760000|2021-10-09 16:26:00|489.05|484.95|488.97|484.87|489.05|484.95|488.91|484.81|16
1633796770000|2021-10-09 16:26:10|488.94|484.84|488.97|484.87|488.97|484.87|488.93|484.83|13
1633796780000|2021-10-09 16:26:20|488.98|484.88|489.15|485.05|489.34|485.24|488.98|484.88|24
1633796790000|2021-10-09 16:26:30|489.14|485.04|488.88|484.78|489.14|485.04|488.88|484.78|16
1633796800000|2021-10-09 16:26:40|488.89|484.79|489.05|484.95|489.05|484.95|488.83|484.73|19
1633796810000|2021-10-09 16:26:50|489.07|484.97|489.27|485.17|489.27|485.17|489.06|484.96|17
1633796820000|2021-10-09 16:27:00|489.28|485.18|489.17|485.07|489.3|485.2|489.16|485.06|12
1633796830000|2021-10-09 16:27:10|489.15|485.05|489.14|485.04|489.16|485.06|489.11|485.01|12
1633796840000|2021-10-09 16:27:20|489.13|485.03|489.1|485|489.13|485.03|489.09|484.99|14
1633796850000|2021-10-09 16:27:30|489.15|485.05|489.24|485.14|489.46|485.36|489.15|485.05|28
1633796860000|2021-10-09 16:27:40|489.22|485.12|489.27|485.17|489.44|485.34|488.8|484.7|29
1633796870000|2021-10-09 16:27:50|489.22|485.12|488.98|484.88|489.22|485.12|488.98|484.88|11
1633796880000|2021-10-09 16:28:00|488.97|484.87|488.72|484.62|488.97|484.87|488.7|484.6|17
1633796890000|2021-10-09 16:28:10|488.71|484.61|488.39|484.29|488.72|484.62|488.33|484.23|24
1633796900000|2021-10-09 16:28:20|488.43|484.33|488.3|484.2|488.51|484.41|488.3|484.2|25
1633796910000|2021-10-09 16:28:30|488.31|484.21|488.41|484.31|488.47|484.37|488.3|484.2|24
1633796920000|2021-10-09 16:28:40|488.37|484.27|488.44|484.34|488.52|484.42|488.31|484.21|23
1633796930000|2021-10-09 16:28:50|488.41|484.31|488.12|484.02|488.41|484.31|488.06|483.96|19
1633796940000|2021-10-09 16:29:00|488.11|484.01|488.97|484.87|488.97|484.87|488.1|484|22
1633796950000|2021-10-09 16:29:10|488.99|484.89|489|484.9|489.15|485.05|488.99|484.89|19
1633796960000|2021-10-09 16:29:20|488.99|484.89|488.91|484.81|488.99|484.89|488.89|484.79|13
1633796970000|2021-10-09 16:29:30|488.93|484.83|489.29|485.19|489.31|485.21|488.93|484.83|19
1633796980000|2021-10-09 16:29:40|489.28|485.18|489.28|485.18|489.35|485.25|489.24|485.14|18
1633796990000|2021-10-09 16:29:50|489.29|485.19|489.38|485.28|489.38|485.28|489.27|485.17|26
1633797000000|2021-10-09 16:30:00|489.39|485.29|489.52|485.42|489.53|485.43|489.36|485.26|12
1633797010000|2021-10-09 16:30:10|489.54|485.44|490.03|485.93|490.03|485.93|489.54|485.44|26
1633797020000|2021-10-09 16:30:20|490.02|485.92|490.8|486.7|490.8|486.7|490.02|485.92|26
1633797030000|2021-10-09 16:30:30|490.78|486.68|490.07|485.97|490.94|486.84|490.07|485.97|26
1633797040000|2021-10-09 16:30:40|490.09|485.99|490.01|485.91|490.11|486.01|490.01|485.91|17
1633797050000|2021-10-09 16:30:50|490|485.9|490.2|486.1|490.2|486.1|490|485.9|15
1633797060000|2021-10-09 16:31:00|490.24|486.14|490.09|485.99|490.62|486.52|490.03|485.93|33
1633797070000|2021-10-09 16:31:10|490.12|486.02|490.3|486.2|490.3|486.2|490.08|485.98|22
1633797080000|2021-10-09 16:31:20|490.31|486.21|489.95|485.85|490.39|486.29|489.95|485.85|20
1633797090000|2021-10-09 16:31:30|489.92|485.82|489.52|485.42|489.92|485.82|489.51|485.41|32
1633797100000|2021-10-09 16:31:40|489.51|485.41|488.98|484.88|489.52|485.42|488.98|484.88|22
1633797110000|2021-10-09 16:31:50|488.97|484.87|488.84|484.74|488.97|484.87|488.63|484.53|23
1633797120000|2021-10-09 16:32:00|488.85|484.75|488.97|484.87|489.04|484.94|488.81|484.71|18
1633797130000|2021-10-09 16:32:10|488.93|484.83|488.66|484.56|488.93|484.83|488.62|484.52|14
1633797140000|2021-10-09 16:32:20|488.65|484.55|488.26|484.16|488.65|484.55|488.25|484.15|26
1633797150000|2021-10-09 16:32:30|488.25|484.15|488.28|484.18|488.48|484.38|488.24|484.14|20
1633797160000|2021-10-09 16:32:40|488.29|484.19|488.34|484.24|488.36|484.26|488.29|484.19|12
1633797170000|2021-10-09 16:32:50|488.33|484.23|488.73|484.63|488.76|484.66|488.31|484.21|27
1633797180000|2021-10-09 16:33:00|488.74|484.64|488.36|484.26|488.75|484.65|488.35|484.25|26
1633797190000|2021-10-09 16:33:10|488.35|484.25|488.38|484.28|488.5|484.4|488.32|484.22|21
1633797200000|2021-10-09 16:33:20|488.37|484.27|487.63|483.53|488.37|484.27|487.63|483.53|28
1633797210000|2021-10-09 16:33:30|487.6|483.5|487.38|483.28|487.6|483.5|487.32|483.22|27
1633797220000|2021-10-09 16:33:40|487.37|483.27|487.42|483.32|487.58|483.48|487.37|483.27|25
1633797230000|2021-10-09 16:33:50|487.41|483.31|486.94|482.84|487.44|483.34|486.94|482.84|19
1633797240000|2021-10-09 16:34:00|486.98|482.88|487.01|482.91|487.01|482.91|486.94|482.84|17
1633797250000|2021-10-09 16:34:10|487|482.9|487.42|483.32|487.42|483.32|487|482.9|21
1633797260000|2021-10-09 16:34:20|487.4|483.3|487.28|483.18|487.4|483.3|487.28|483.18|17
1633797270000|2021-10-09 16:34:30|487.25|483.15|487.06|482.96|487.25|483.15|487.06|482.96|13
1633797280000|2021-10-09 16:34:40|487.05|482.95|487.55|483.45|487.55|483.45|487|482.9|21
1633797290000|2021-10-09 16:34:50|487.56|483.46|487.63|483.53|487.63|483.53|487.51|483.41|23
1633797300000|2021-10-09 16:35:00|487.64|483.54|487.87|483.77|487.9|483.8|487.64|483.54|18
1633797310000|2021-10-09 16:35:10|487.86|483.76|487.91|483.81|488.02|483.92|487.68|483.58|29
1633797320000|2021-10-09 16:35:20|487.86|483.76|487.69|483.59|487.86|483.76|487.67|483.57|24
1633797330000|2021-10-09 16:35:30|487.7|483.6|487.46|483.36|487.74|483.64|487.46|483.36|19
1633797340000|2021-10-09 16:35:40|487.41|483.31|487.25|483.15|487.41|483.31|487.15|483.05|14
1633797350000|2021-10-09 16:35:50|487.26|483.16|486.97|482.87|487.29|483.19|486.82|482.72|25
1633797360000|2021-10-09 16:36:00|486.93|482.83|487.02|482.92|487.03|482.93|486.82|482.72|18
1633797370000|2021-10-09 16:36:10|487.01|482.91|487.26|483.16|487.26|483.16|487.01|482.91|24
1633797380000|2021-10-09 16:36:20|487.3|483.2|487.49|483.39|487.52|483.42|487.3|483.2|20
1633797390000|2021-10-09 16:36:30|487.47|483.37|487.13|483.03|487.47|483.37|487.13|483.03|22
1633797400000|2021-10-09 16:36:40|487.14|483.04|487.13|483.03|487.17|483.07|487.12|483.02|8
1633797410000|2021-10-09 16:36:50|487.12|483.02|487.24|483.14|487.24|483.14|487.08|482.98|21
1633797420000|2021-10-09 16:37:00|487.22|483.12|487.03|482.93|487.22|483.12|487.03|482.93|15
1633797430000|2021-10-09 16:37:10|487.07|482.97|487.17|483.07|487.33|483.23|487.07|482.97|20
1633797440000|2021-10-09 16:37:20|487.18|483.08|487.12|483.02|487.18|483.08|487.12|483.02|9
1633797450000|2021-10-09 16:37:30|487.11|483.01|486.78|482.68|487.11|483.01|486.78|482.68|16
1633797460000|2021-10-09 16:37:40|486.77|482.67|486.62|482.52|486.77|482.67|486.62|482.52|16
1633797470000|2021-10-09 16:37:50|486.61|482.51|486.64|482.54|486.66|482.56|486.5|482.4|21
1633797480000|2021-10-09 16:38:00|486.65|482.55|486.82|482.72|486.82|482.72|486.62|482.52|16
1633797490000|2021-10-09 16:38:10|486.81|482.71|486.83|482.73|486.96|482.86|486.81|482.71|14
1633797500000|2021-10-09 16:38:20|486.84|482.74|486.75|482.65|486.89|482.79|486.75|482.65|17
1633797510000|2021-10-09 16:38:30|486.74|482.64|486.88|482.78|486.88|482.78|486.68|482.58|16
1633797520000|2021-10-09 16:38:40|486.87|482.77|486.89|482.79|486.92|482.82|486.87|482.77|14
1633797530000|2021-10-09 16:38:50|486.88|482.78|487.11|483.01|487.17|483.07|486.88|482.78|17
1633797540000|2021-10-09 16:39:00|487.1|483|486.88|482.78|487.1|483|486.86|482.76|26
1633797550000|2021-10-09 16:39:10|486.87|482.77|487.17|483.07|487.17|483.07|486.87|482.77|23
1633797560000|2021-10-09 16:39:20|487.16|483.06|486.92|482.82|487.16|483.06|486.88|482.78|23
1633797570000|2021-10-09 16:39:30|486.91|482.81|486.99|482.89|487.03|482.93|486.84|482.74|17
1633797580000|2021-10-09 16:39:40|487|482.9|487.16|483.06|487.26|483.16|486.91|482.81|17
1633797590000|2021-10-09 16:39:50|487.17|483.07|487.02|482.92|487.17|483.07|487|482.9|14
1633797600000|2021-10-09 16:40:00|487.03|482.93|487.02|482.92|487.04|482.94|486.93|482.83|16
1633797610000|2021-10-09 16:40:10|487.03|482.93|487|482.9|487.03|482.93|487|482.9|12
1633797620000|2021-10-09 16:40:20|487.01|482.91|486.88|482.78|487.06|482.96|486.88|482.78|13
1633797630000|2021-10-09 16:40:30|486.87|482.77|487.01|482.91|487.01|482.91|486.83|482.73|14
1633797640000|2021-10-09 16:40:40|487|482.9|486.93|482.83|487.01|482.91|486.93|482.83|8
1633797650000|2021-10-09 16:40:50|486.92|482.82|487.14|483.04|487.14|483.04|486.92|482.82|8
1633797660000|2021-10-09 16:41:00|487.26|483.16|487.63|483.53|487.63|483.53|487.26|483.16|17
1633797670000|2021-10-09 16:41:10|487.62|483.52|487.75|483.65|487.75|483.65|487.62|483.52|17
1633797680000|2021-10-09 16:41:20|487.77|483.67|487.94|483.84|487.94|483.84|487.77|483.67|19
1633797690000|2021-10-09 16:41:30|487.95|483.85|488.21|484.11|488.27|484.17|487.95|483.85|17
1633797700000|2021-10-09 16:41:40|488.22|484.12|488.14|484.04|488.22|484.12|488.14|484.04|12
1633797710000|2021-10-09 16:41:50|488.16|484.06|487.88|483.78|488.27|484.17|487.88|483.78|21
1633797720000|2021-10-09 16:42:00|487.87|483.77|487.74|483.64|487.93|483.83|487.74|483.64|21
1633797730000|2021-10-09 16:42:10|487.75|483.65|487.55|483.45|487.75|483.65|487.33|483.23|17
1633797740000|2021-10-09 16:42:20|487.6|483.5|487.39|483.29|487.66|483.56|487.36|483.26|23
1633797750000|2021-10-09 16:42:30|487.27|483.17|487.19|483.09|487.28|483.18|487.19|483.09|9
1633797760000|2021-10-09 16:42:40|487.2|483.1|486.88|482.78|487.2|483.1|486.88|482.78|17
1633797770000|2021-10-09 16:42:50|486.89|482.79|487.08|482.98|487.13|483.03|486.89|482.79|24
1633797780000|2021-10-09 16:43:00|487.09|482.99|487.29|483.19|487.29|483.19|487.03|482.93|18
1633797790000|2021-10-09 16:43:10|487.31|483.21|487.14|483.04|487.31|483.21|487.11|483.01|16
1633797800000|2021-10-09 16:43:20|487.13|483.03|486.93|482.83|487.17|483.07|486.93|482.83|14
1633797810000|2021-10-09 16:43:30|486.94|482.84|487.02|482.92|487.22|483.12|486.94|482.84|22
1633797820000|2021-10-09 16:43:40|486.97|482.87|486.98|482.88|486.98|482.88|486.95|482.85|9
1633797830000|2021-10-09 16:43:50|486.99|482.89|487.22|483.12|487.27|483.17|486.97|482.87|26
1633797840000|2021-10-09 16:44:00|487.25|483.15|487.21|483.11|487.25|483.15|487.16|483.06|23
1633797850000|2021-10-09 16:44:10|487.25|483.15|487.22|483.12|487.33|483.23|487.22|483.12|12
1633797860000|2021-10-09 16:44:20|487.21|483.11|486.68|482.58|487.22|483.12|486.68|482.58|18
1633797870000|2021-10-09 16:44:30|486.66|482.56|485.83|481.73|486.67|482.57|485.8|481.7|32
1633797880000|2021-10-09 16:44:40|485.87|481.77|485.87|481.77|485.94|481.84|485.76|481.66|26
1633797890000|2021-10-09 16:44:50|485.86|481.76|485.82|481.72|485.92|481.82|485.8|481.7|26
1633797900000|2021-10-09 16:45:00|485.86|481.76|486.45|482.35|486.45|482.35|485.85|481.75|26
1633797910000|2021-10-09 16:45:10|486.47|482.37|486.09|481.99|486.48|482.38|486.07|481.97|21
1633797920000|2021-10-09 16:45:20|486.07|481.97|486.04|481.94|486.14|482.04|485.78|481.68|28
1633797930000|2021-10-09 16:45:30|486.06|481.96|485.86|481.76|486.17|482.07|485.79|481.69|29
1633797940000|2021-10-09 16:45:40|485.84|481.74|486.49|482.39|486.5|482.4|485.68|481.58|25
1633797950000|2021-10-09 16:45:50|486.48|482.38|486.44|482.34|486.48|482.38|486.34|482.24|20
1633797960000|2021-10-09 16:46:00|486.45|482.35|486.53|482.43|486.53|482.43|486.43|482.33|10
1633797970000|2021-10-09 16:46:10|486.51|482.41|486.98|482.88|486.98|482.88|486.51|482.41|23
1633797980000|2021-10-09 16:46:20|486.99|482.89|486.78|482.68|487.05|482.95|486.66|482.56|30
1633797990000|2021-10-09 16:46:30|486.77|482.67|486.9|482.8|486.9|482.8|486.77|482.67|17
1633798000000|2021-10-09 16:46:40|486.88|482.78|486.78|482.68|486.9|482.8|486.71|482.61|23
1633798010000|2021-10-09 16:46:50|486.79|482.69|487.34|483.24|487.34|483.24|486.78|482.68|27
1633798020000|2021-10-09 16:47:00|487.33|483.23|486.89|482.79|487.33|483.23|486.89|482.79|19
1633798030000|2021-10-09 16:47:10|486.88|482.78|486.54|482.44|486.88|482.78|486.49|482.39|29
1633798040000|2021-10-09 16:47:20|486.55|482.45|486.3|482.2|486.55|482.45|486.29|482.19|15
1633798050000|2021-10-09 16:47:30|486.32|482.22|486.3|482.2|486.43|482.33|486.27|482.17|21
1633798060000|2021-10-09 16:47:40|486.29|482.19|486.95|482.85|486.99|482.89|486.29|482.19|27
1633798070000|2021-10-09 16:47:50|486.93|482.83|486.87|482.77|486.94|482.84|486.66|482.56|28
1633798080000|2021-10-09 16:48:00|486.84|482.74|486.96|482.86|486.96|482.86|486.84|482.74|13
1633798090000|2021-10-09 16:48:10|486.95|482.85|487.26|483.16|487.26|483.16|486.95|482.85|20
1633798100000|2021-10-09 16:48:20|487.28|483.18|487.05|482.95|487.28|483.18|487.05|482.95|18
1633798110000|2021-10-09 16:48:30|487.04|482.94|487.14|483.04|487.15|483.05|486.97|482.87|13
1633798120000|2021-10-09 16:48:40|487.15|483.05|487.14|483.04|487.16|483.06|487.13|483.03|7
1633798130000|2021-10-09 16:48:50|487.15|483.05|487.32|483.22|487.32|483.22|487.15|483.05|17
1633798140000|2021-10-09 16:49:00|487.31|483.21|487.52|483.42|487.62|483.52|487.31|483.21|26
1633798150000|2021-10-09 16:49:10|487.47|483.37|487.68|483.58|487.68|483.58|487.43|483.33|19
1633798160000|2021-10-09 16:49:20|487.67|483.57|487.72|483.62|487.74|483.64|487.64|483.54|19
1633798170000|2021-10-09 16:49:30|487.75|483.65|488.25|484.15|488.25|484.15|487.74|483.64|19
1633798180000|2021-10-09 16:49:40|488.23|484.13|488.31|484.21|488.31|484.21|488.19|484.09|19
1633798190000|2021-10-09 16:49:50|488.32|484.22|488.51|484.41|488.55|484.45|488.32|484.22|21
1633798200000|2021-10-09 16:50:00|488.47|484.37|488.35|484.25|488.51|484.41|488.34|484.24|24
1633798210000|2021-10-09 16:50:10|488.36|484.26|488.48|484.38|488.55|484.45|488.36|484.26|23
1633798220000|2021-10-09 16:50:20|488.47|484.37|488.28|484.18|488.48|484.38|488.28|484.18|17
1633798230000|2021-10-09 16:50:30|488.27|484.17|488.09|483.99|488.27|484.17|488.08|483.98|11
1633798240000|2021-10-09 16:50:40|488.08|483.98|487.85|483.75|488.12|484.02|487.85|483.75|18
1633798250000|2021-10-09 16:50:50|487.81|483.71|487.67|483.57|487.81|483.71|487.62|483.52|25
1633798260000|2021-10-09 16:51:00|487.66|483.56|487.29|483.19|487.66|483.56|487.27|483.17|17
1633798270000|2021-10-09 16:51:10|487.3|483.2|487.24|483.14|487.53|483.43|487.24|483.14|21
1633798280000|2021-10-09 16:51:20|487.25|483.15|487.57|483.47|487.57|483.47|487.25|483.15|28
1633798290000|2021-10-09 16:51:30|487.61|483.51|487.66|483.56|487.7|483.6|487.59|483.49|20
1633798300000|2021-10-09 16:51:40|487.65|483.55|488.03|483.93|488.03|483.93|487.65|483.55|17
1633798310000|2021-10-09 16:51:50|488.04|483.94|487.85|483.75|488.04|483.94|487.77|483.67|22
1633798320000|2021-10-09 16:52:00|487.87|483.77|488.57|484.47|488.62|484.52|487.86|483.76|27
1633798330000|2021-10-09 16:52:10|488.56|484.46|489.11|485.01|489.11|485.01|488.51|484.41|25
1633798340000|2021-10-09 16:52:20|489.15|485.05|489.06|484.96|489.15|485.05|488.85|484.75|22
1633798350000|2021-10-09 16:52:30|489.23|485.13|490.03|485.93|490.3|486.2|489.16|485.06|32
1633798360000|2021-10-09 16:52:40|489.95|485.85|489.8|485.7|490.28|486.18|489.8|485.7|36
1633798370000|2021-10-09 16:52:50|489.83|485.73|490.32|486.22|490.48|486.38|489.83|485.73|28
1633798380000|2021-10-09 16:53:00|490.31|486.21|491.13|487.03|491.13|487.03|490.26|486.16|35
1633798390000|2021-10-09 16:53:10|491.16|487.06|490.68|486.58|491.34|487.24|490.62|486.52|31
1633798400000|2021-10-09 16:53:20|490.71|486.61|490.84|486.74|490.85|486.75|490.65|486.55|28
1633798410000|2021-10-09 16:53:30|490.86|486.76|490.42|486.32|490.87|486.77|490.35|486.25|30
1633798420000|2021-10-09 16:53:40|490.38|486.28|490.75|486.65|490.75|486.65|490.34|486.24|27
1633798430000|2021-10-09 16:53:50|490.74|486.64|490.87|486.77|490.98|486.88|490.6|486.5|26
1633798440000|2021-10-09 16:54:00|490.86|486.76|491.2|487.1|491.33|487.23|490.86|486.76|31
1633798450000|2021-10-09 16:54:10|491.21|487.11|490.95|486.85|491.22|487.12|490.95|486.85|29
1633798460000|2021-10-09 16:54:20|490.94|486.84|490.93|486.83|491.06|486.96|490.8|486.7|25
1633798470000|2021-10-09 16:54:30|490.92|486.82|491.03|486.93|491.03|486.93|490.92|486.82|21
1633798480000|2021-10-09 16:54:40|491|486.9|490.95|486.85|491.37|487.27|490.9|486.8|31
1633798490000|2021-10-09 16:54:50|490.97|486.87|491.17|487.07|491.19|487.09|490.96|486.86|23
1633798500000|2021-10-09 16:55:00|491.19|487.09|491.8|487.7|491.8|487.7|491.17|487.07|26
1633798510000|2021-10-09 16:55:10|491.87|487.77|491.68|487.58|492.19|488.09|491.68|487.58|35
1633798520000|2021-10-09 16:55:20|491.69|487.59|491.73|487.63|491.94|487.84|491.69|487.59|24
1633798530000|2021-10-09 16:55:30|491.75|487.65|492.25|488.15|492.25|488.15|491.75|487.65|25
1633798540000|2021-10-09 16:55:40|492.26|488.16|492|487.9|492.29|488.19|491.97|487.87|33
1633798550000|2021-10-09 16:55:50|491.99|487.89|492.1|488|492.13|488.03|491.81|487.71|22
1633798560000|2021-10-09 16:56:00|492.11|488.01|492.74|488.64|492.74|488.64|492.11|488.01|26
1633798570000|2021-10-09 16:56:10|492.76|488.66|493.3|489.2|493.3|489.2|492.76|488.66|27
1633798580000|2021-10-09 16:56:20|493.31|489.21|493.27|489.17|493.31|489.21|493.05|488.95|22
1633798590000|2021-10-09 16:56:30|493.32|489.22|493.4|489.3|493.47|489.37|493.32|489.22|19
1633798600000|2021-10-09 16:56:40|493.43|489.33|493.43|489.33|493.49|489.39|493.36|489.26|22
1633798610000|2021-10-09 16:56:50|493.33|489.23|493.49|489.39|493.51|489.41|493.25|489.15|22
1633798620000|2021-10-09 16:57:00|493.5|489.4|495.96|491.86|495.96|491.86|493.5|489.4|22
1633798630000|2021-10-09 16:57:10|495.97|491.87|495.46|491.36|496.05|491.95|495.27|491.17|34
1633798640000|2021-10-09 16:57:20|495.47|491.37|495.37|491.27|495.79|491.69|494.85|490.75|34
1633798650000|2021-10-09 16:57:30|495.41|491.31|495.49|491.39|495.8|491.7|495.22|491.12|38
1633798660000|2021-10-09 16:57:40|495.5|491.4|495.26|491.16|495.72|491.62|494.94|490.84|31
1633798670000|2021-10-09 16:57:50|495.36|491.26|495.01|490.91|495.39|491.29|494.84|490.74|34
1633798680000|2021-10-09 16:58:00|495.02|490.92|495.86|491.76|495.86|491.76|495.02|490.92|28
1633798690000|2021-10-09 16:58:10|495.84|491.74|495.68|491.58|495.87|491.77|495.67|491.57|21
1633798700000|2021-10-09 16:58:20|495.69|491.59|495.85|491.75|495.88|491.78|495.69|491.59|32
1633798710000|2021-10-09 16:58:30|495.84|491.74|496.03|491.93|496.04|491.94|495.84|491.74|26
1633798720000|2021-10-09 16:58:40|496.08|491.98|496.6|492.5|496.94|492.84|496.08|491.98|33
1633798730000|2021-10-09 16:58:50|496.54|492.44|497.37|493.27|497.37|493.27|496.39|492.29|28
1633798740000|2021-10-09 16:59:00|497.44|493.34|497.48|493.38|497.48|493.38|497.25|493.15|33
1633798750000|2021-10-09 16:59:10|497.47|493.37|498.29|494.19|498.62|494.52|497.47|493.37|33
1633798760000|2021-10-09 16:59:20|498.38|494.28|499.32|495.22|499.32|495.22|498.38|494.28|36
1633798770000|2021-10-09 16:59:30|499.29|495.19|500.34|496.24|500.34|496.24|499.05|494.95|34
1633798780000|2021-10-09 16:59:40|500.31|496.21|499.75|495.65|500.32|496.22|499.03|494.93|35
1633798790000|2021-10-09 16:59:50|499.69|495.59|498.89|494.79|499.87|495.77|498.71|494.61|36
1633798800000|2021-10-09 17:00:00|498.91|494.81|499.95|495.85|499.96|495.86|498.91|494.81|30
1633798810000|2021-10-09 17:00:10|499.96|495.86|500.15|496.05|500.57|496.47|499.96|495.86|29
1633798820000|2021-10-09 17:00:20|500.17|496.07|499.9|495.8|500.33|496.23|499.8|495.7|30
1633798830000|2021-10-09 17:00:30|499.91|495.81|500.03|495.93|500.29|496.19|499.88|495.78|35
1633798840000|2021-10-09 17:00:40|500.04|495.94|499.59|495.49|500.21|496.11|499.59|495.49|28
1633798850000|2021-10-09 17:00:50|499.58|495.48|499.87|495.77|500.02|495.92|499.5|495.4|28
1633798860000|2021-10-09 17:01:00|499.89|495.79|500.4|496.3|500.4|496.3|499.81|495.71|32
1633798870000|2021-10-09 17:01:10|500.39|496.29|500.37|496.27|500.61|496.51|500.26|496.16|30
1633798880000|2021-10-09 17:01:20|500.34|496.24|501.44|497.34|501.5|497.4|500.28|496.18|35
1633798890000|2021-10-09 17:01:30|501.45|497.35|502.36|498.26|502.48|498.38|501.4|497.3|32
1633798900000|2021-10-09 17:01:40|502.3|498.2|501.81|497.71|502.3|498.2|501.61|497.51|34
1633798910000|2021-10-09 17:01:50|501.78|497.68|501.4|497.3|501.8|497.7|501.24|497.14|35
1633798920000|2021-10-09 17:02:00|501.39|497.29|500.66|496.56|501.39|497.29|500.09|495.99|34
1633798930000|2021-10-09 17:02:10|500.65|496.55|500.23|496.13|500.65|496.55|500.19|496.09|29
1633798940000|2021-10-09 17:02:20|500.26|496.16|498.53|494.43|500.26|496.16|498.18|494.08|35
1633798950000|2021-10-09 17:02:30|498.54|494.44|498.36|494.26|498.54|494.44|497.95|493.85|30
1633798960000|2021-10-09 17:02:40|498.43|494.33|498.86|494.76|499.18|495.08|498.43|494.33|35
1633798970000|2021-10-09 17:02:50|498.85|494.75|499.05|494.95|499.06|494.96|498.8|494.7|32
1633798980000|2021-10-09 17:03:00|499.06|494.96|499.69|495.59|499.73|495.63|498.94|494.84|35
1633798990000|2021-10-09 17:03:10|499.79|495.69|500.51|496.41|500.51|496.41|499.79|495.69|31
1633799000000|2021-10-09 17:03:20|500.53|496.43|500.98|496.88|501.3|497.2|500.53|496.43|32
1633799010000|2021-10-09 17:03:30|500.99|496.89|500.59|496.49|501.36|497.26|500.28|496.18|33
1633799020000|2021-10-09 17:03:40|500.6|496.5|500.56|496.46|500.78|496.68|500.35|496.25|35
1633799030000|2021-10-09 17:03:50|500.55|496.45|500.27|496.17|500.62|496.52|500.15|496.05|34
1633799040000|2021-10-09 17:04:00|500.29|496.19|500.22|496.12|500.29|496.19|500.03|495.93|30
1633799050000|2021-10-09 17:04:10|500.21|496.11|500.37|496.27|500.47|496.37|500.21|496.11|25
1633799060000|2021-10-09 17:04:20|500.38|496.28|500.1|496|500.4|496.3|500.1|496|21
1633799070000|2021-10-09 17:04:30|500.05|495.95|500.03|495.93|500.05|495.95|499.9|495.8|23
1633799080000|2021-10-09 17:04:40|500.05|495.95|499.3|495.2|500.14|496.04|499.28|495.18|32
1633799090000|2021-10-09 17:04:50|499.1|495|498.89|494.79|499.21|495.11|498.63|494.53|33
1633799100000|2021-10-09 17:05:00|498.91|494.81|499.06|494.96|499.2|495.1|498.74|494.64|32
1633799110000|2021-10-09 17:05:10|499.04|494.94|499.08|494.98|499.19|495.09|498.96|494.86|25
1633799120000|2021-10-09 17:05:20|499.17|495.07|499.86|495.76|499.86|495.76|499.17|495.07|30
1633799130000|2021-10-09 17:05:30|499.9|495.8|500.14|496.04|500.33|496.23|499.9|495.8|36
1633799140000|2021-10-09 17:05:40|500.12|496.02|499.85|495.75|500.12|496.02|499.62|495.52|32
1633799150000|2021-10-09 17:05:50|499.92|495.82|499.4|495.3|500.17|496.07|499.39|495.29|32
1633799160000|2021-10-09 17:06:00|499.39|495.29|499.81|495.71|499.82|495.72|499.35|495.25|28
1633799170000|2021-10-09 17:06:10|499.84|495.74|499.88|495.78|500|495.9|499.84|495.74|24
1633799180000|2021-10-09 17:06:20|499.85|495.75|499.77|495.67|499.86|495.76|499.6|495.5|22
1633799190000|2021-10-09 17:06:30|499.75|495.65|499.91|495.81|499.91|495.81|499.63|495.53|25
1633799200000|2021-10-09 17:06:40|499.92|495.82|499.7|495.6|500.01|495.91|499.7|495.6|19
1633799210000|2021-10-09 17:06:50|499.65|495.55|499.81|495.71|499.91|495.81|499.65|495.55|25
1633799220000|2021-10-09 17:07:00|499.82|495.72|499.92|495.82|500.02|495.92|499.78|495.68|23
1633799230000|2021-10-09 17:07:10|499.91|495.81|500.02|495.92|500.02|495.92|499.85|495.75|19
1633799240000|2021-10-09 17:07:20|500.06|495.96|500.98|496.88|500.98|496.88|500.06|495.96|23
1633799250000|2021-10-09 17:07:30|501|496.9|501.04|496.94|501.21|497.11|500.99|496.89|25
1633799260000|2021-10-09 17:07:40|501.07|496.97|501.22|497.12|501.27|497.17|501.07|496.97|24
1633799270000|2021-10-09 17:07:50|501.21|497.11|501.52|497.42|501.68|497.58|501.21|497.11|18
1633799280000|2021-10-09 17:08:00|501.47|497.37|501.92|497.82|501.95|497.85|501.45|497.35|19
1633799290000|2021-10-09 17:08:10|501.93|497.83|501.83|497.73|501.95|497.85|501.82|497.72|20
1633799300000|2021-10-09 17:08:20|501.8|497.7|500.92|496.82|501.83|497.73|500.86|496.76|29
1633799310000|2021-10-09 17:08:30|501|496.9|501.37|497.27|501.56|497.46|500.98|496.88|26
1633799320000|2021-10-09 17:08:40|501.34|497.24|501.46|497.36|501.54|497.44|501.34|497.24|23
1633799330000|2021-10-09 17:08:50|501.47|497.37|501.14|497.04|501.64|497.54|501.01|496.91|32
1633799340000|2021-10-09 17:09:00|501.13|497.03|501.33|497.23|501.38|497.28|501.08|496.98|31
1633799350000|2021-10-09 17:09:10|501.39|497.29|501.47|497.37|501.63|497.53|501.29|497.19|34
1633799360000|2021-10-09 17:09:20|501.44|497.34|501.68|497.58|501.68|497.58|501.42|497.32|24
1633799370000|2021-10-09 17:09:30|501.71|497.61|501.81|497.71|501.96|497.86|501.71|497.61|21
1633799380000|2021-10-09 17:09:40|501.83|497.73|501.77|497.67|501.94|497.84|501.56|497.46|29
1633799390000|2021-10-09 17:09:50|501.81|497.71|501.29|497.19|501.87|497.77|501.29|497.19|25
1633799400000|2021-10-09 17:10:00|501.28|497.18|501.7|497.6|501.73|497.63|501.28|497.18|21
1633799410000|2021-10-09 17:10:10|501.71|497.61|501.27|497.17|501.72|497.62|501.25|497.15|28
1633799420000|2021-10-09 17:10:20|501.28|497.18|501.26|497.16|501.43|497.33|501.26|497.16|21
1633799430000|2021-10-09 17:10:30|501.24|497.14|501.25|497.15|501.25|497.15|500.99|496.89|26
1633799440000|2021-10-09 17:10:40|501.24|497.14|501.31|497.21|501.87|497.77|501.24|497.14|32
1633799450000|2021-10-09 17:10:50|501.3|497.2|501.84|497.74|501.98|497.88|501.26|497.16|35
1633799460000|2021-10-09 17:11:00|501.81|497.71|502.34|498.24|502.37|498.27|501.76|497.66|30
1633799470000|2021-10-09 17:11:10|502.33|498.23|502.49|498.39|502.49|498.39|502.29|498.19|17
1633799480000|2021-10-09 17:11:20|502.52|498.42|502.08|497.98|502.52|498.42|502.07|497.97|29
1633799490000|2021-10-09 17:11:30|502.07|497.97|501.87|497.77|502.08|497.98|501.51|497.41|29
1633799500000|2021-10-09 17:11:40|501.88|497.78|501.57|497.47|501.88|497.78|501.57|497.47|25
1633799510000|2021-10-09 17:11:50|501.51|497.41|500.98|496.88|501.51|497.41|500.98|496.88|31
1633799520000|2021-10-09 17:12:00|501.02|496.92|501.73|497.63|501.73|497.63|500.98|496.88|32
1633799530000|2021-10-09 17:12:10|501.71|497.61|501.21|497.11|501.72|497.62|501.18|497.08|29
1633799540000|2021-10-09 17:12:20|501.16|497.06|501.05|496.95|501.16|497.06|500.94|496.84|28
1633799550000|2021-10-09 17:12:30|501.03|496.93|501.3|497.2|501.43|497.33|501.03|496.93|23
1633799560000|2021-10-09 17:12:40|501.29|497.19|501.25|497.15|501.42|497.32|501.25|497.15|31
1633799570000|2021-10-09 17:12:50|501.24|497.14|501|496.9|501.27|497.17|500.96|496.86|18
1633799580000|2021-10-09 17:13:00|500.98|496.88|500.76|496.66|500.98|496.88|500.5|496.4|33
1633799590000|2021-10-09 17:13:10|500.68|496.58|501.8|497.7|501.91|497.81|500.55|496.45|33
1633799600000|2021-10-09 17:13:20|501.81|497.71|501.32|497.22|501.88|497.78|501.32|497.22|21
1633799610000|2021-10-09 17:13:30|501.33|497.23|501.31|497.21|501.48|497.38|501.2|497.1|32
1633799620000|2021-10-09 17:13:40|501.34|497.24|501.49|497.39|501.49|497.39|501.34|497.24|20
1633799630000|2021-10-09 17:13:50|501.51|497.41|501.61|497.51|501.62|497.52|501.51|497.41|19
1633799640000|2021-10-09 17:14:00|501.62|497.52|501.64|497.54|501.69|497.59|501.61|497.51|14
1633799650000|2021-10-09 17:14:10|501.58|497.48|501.53|497.43|501.58|497.48|501.37|497.27|22
1633799660000|2021-10-09 17:14:20|501.54|497.44|501.37|497.27|501.65|497.55|501.25|497.15|26
1633799670000|2021-10-09 17:14:30|501.33|497.23|501.35|497.25|501.43|497.33|501.33|497.23|12
1633799680000|2021-10-09 17:14:40|501.39|497.29|501.29|497.19|501.41|497.31|501.24|497.14|22
1633799690000|2021-10-09 17:14:50|501.24|497.14|501.11|497.01|501.24|497.14|500.92|496.82|29
1633799700000|2021-10-09 17:15:00|501.1|497|501.02|496.92|501.11|497.01|501|496.9|23
1633799710000|2021-10-09 17:15:10|501.03|496.93|500.8|496.7|501.03|496.93|500.67|496.57|29
1633799720000|2021-10-09 17:15:20|501.02|496.92|501.47|497.37|501.47|497.37|501.02|496.92|35
1633799730000|2021-10-09 17:15:30|501.46|497.36|501.99|497.89|502.02|497.92|501.46|497.36|16
1633799740000|2021-10-09 17:15:40|502.06|497.96|502.55|498.45|502.55|498.45|502|497.9|24
1633799750000|2021-10-09 17:15:50|502.59|498.49|503.99|499.89|504.28|500.18|502.59|498.49|32
1633799760000|2021-10-09 17:16:00|504.01|499.91|504.21|500.11|504.21|500.11|503.57|499.47|36
1633799770000|2021-10-09 17:16:10|504.29|500.19|505.66|501.56|505.66|501.56|504.23|500.13|35
1633799780000|2021-10-09 17:16:20|505.56|501.46|505.12|501.02|505.78|501.68|505.07|500.97|36
1633799790000|2021-10-09 17:16:30|505.01|500.91|505.32|501.22|505.44|501.34|504.87|500.77|32
1633799800000|2021-10-09 17:16:40|505.28|501.18|505.52|501.42|505.59|501.49|505.26|501.16|26
1633799810000|2021-10-09 17:16:50|505.44|501.34|505.04|500.94|505.44|501.34|504.98|500.88|37
1633799820000|2021-10-09 17:17:00|505.1|501|504.24|500.14|505.5|501.4|504.23|500.13|36
1633799830000|2021-10-09 17:17:10|504.25|500.15|503.86|499.76|504.25|500.15|503.42|499.32|36
1633799840000|2021-10-09 17:17:20|503.88|499.78|504.16|500.06|504.41|500.31|503.74|499.64|30
1633799850000|2021-10-09 17:17:30|504.08|499.98|504.73|500.63|504.75|500.65|504.08|499.98|31
1633799860000|2021-10-09 17:17:40|504.72|500.62|504.59|500.49|504.85|500.75|504.58|500.48|29
1633799870000|2021-10-09 17:17:50|504.57|500.47|503.78|499.68|504.57|500.47|503.76|499.66|27
1633799880000|2021-10-09 17:18:00|503.8|499.7|504.09|499.99|504.42|500.32|503.8|499.7|29
1633799890000|2021-10-09 17:18:10|504.07|499.97|504.35|500.25|504.35|500.25|503.96|499.86|22
1633799900000|2021-10-09 17:18:20|504.43|500.33|504.61|500.51|504.61|500.51|504.42|500.32|27
1633799910000|2021-10-09 17:18:30|504.58|500.48|504.87|500.77|505.03|500.93|504.58|500.48|31
1633799920000|2021-10-09 17:18:40|504.85|500.75|504.73|500.63|504.86|500.76|504.73|500.63|20
1633799930000|2021-10-09 17:18:50|504.74|500.64|504.71|500.61|504.77|500.67|504.69|500.59|19
1633799940000|2021-10-09 17:19:00|504.7|500.6|504.91|500.81|504.93|500.83|504.68|500.58|24
1633799950000|2021-10-09 17:19:10|504.94|500.84|504.97|500.87|505.03|500.93|504.87|500.77|16
1633799960000|2021-10-09 17:19:20|504.98|500.88|505.96|501.86|505.96|501.86|504.97|500.87|22
1633799970000|2021-10-09 17:19:30|506.07|501.97|506.19|502.09|506.19|502.09|505.98|501.88|28
1633799980000|2021-10-09 17:19:40|506.23|502.13|507|502.9|507.37|503.27|506.23|502.13|32
1633799990000|2021-10-09 17:19:50|507.11|503.01|507.06|502.96|507.34|503.24|506.55|502.45|32
1633800000000|2021-10-09 17:20:00|507.15|503.05|508.22|504.12|508.25|504.15|507.14|503.04|36
1633800010000|2021-10-09 17:20:10|508.15|504.05|507.77|503.67|508.4|504.3|507.77|503.67|30
1633800020000|2021-10-09 17:20:20|507.72|503.62|508|503.9|508.04|503.94|507.35|503.25|38
1633800030000|2021-10-09 17:20:30|508.02|503.92|507.77|503.67|508.07|503.97|507.43|503.33|33
1633800040000|2021-10-09 17:20:40|507.84|503.74|507.48|503.38|507.84|503.74|507.45|503.35|38
1633800050000|2021-10-09 17:20:50|507.49|503.39|506.76|502.66|507.52|503.42|506.72|502.62|31
1633800060000|2021-10-09 17:21:00|506.78|502.68|505.69|501.59|506.79|502.69|505.61|501.51|36
1633800070000|2021-10-09 17:21:10|505.7|501.6|505.67|501.57|505.97|501.87|505.47|501.37|37
1633800080000|2021-10-09 17:21:20|505.74|501.64|506.24|502.14|506.24|502.14|505.67|501.57|30
1633800090000|2021-10-09 17:21:30|506.21|502.11|505.55|501.45|506.21|502.11|505.51|501.41|27
1633800100000|2021-10-09 17:21:40|505.56|501.46|505.48|501.38|505.6|501.5|505.15|501.05|28
1633800110000|2021-10-09 17:21:50|505.42|501.32|505.49|501.39|505.52|501.42|505.32|501.22|29
1633800120000|2021-10-09 17:22:00|505.51|501.41|505.45|501.35|505.52|501.42|505.36|501.26|28
1633800130000|2021-10-09 17:22:10|505.43|501.33|505.24|501.14|505.43|501.33|505.22|501.12|23
1633800140000|2021-10-09 17:22:20|505.27|501.17|504.93|500.83|505.34|501.24|504.93|500.83|31
1633800150000|2021-10-09 17:22:30|504.94|500.84|505.05|500.95|505.13|501.03|504.94|500.84|22
1633800160000|2021-10-09 17:22:40|505.04|500.94|505.08|500.98|505.11|501.01|505.03|500.93|21
1633800170000|2021-10-09 17:22:50|505.11|501.01|505.43|501.33|505.55|501.45|505.1|501|33
1633800180000|2021-10-09 17:23:00|505.39|501.29|505.91|501.81|505.95|501.85|505.18|501.08|26
1633800190000|2021-10-09 17:23:10|505.9|501.8|506.28|502.18|506.3|502.2|505.9|501.8|34
1633800200000|2021-10-09 17:23:20|506.3|502.2|506.04|501.94|506.3|502.2|506.04|501.94|23
1633800210000|2021-10-09 17:23:30|506.07|501.97|505.74|501.64|506.07|501.97|505.71|501.61|24
1633800220000|2021-10-09 17:23:40|505.73|501.63|505.78|501.68|505.84|501.74|505.71|501.61|16
1633800230000|2021-10-09 17:23:50|505.84|501.74|505.6|501.5|505.89|501.79|505.59|501.49|22
1633800240000|2021-10-09 17:24:00|505.61|501.51|505.92|501.82|505.92|501.82|505.6|501.5|17
1633800250000|2021-10-09 17:24:10|505.95|501.85|505.52|501.42|506.07|501.97|505.52|501.42|21
1633800260000|2021-10-09 17:24:20|505.51|501.41|505.38|501.28|505.58|501.48|505.38|501.28|15
1633800270000|2021-10-09 17:24:30|505.36|501.26|505.33|501.23|505.43|501.33|505.33|501.23|15
1633800280000|2021-10-09 17:24:40|505.34|501.24|505.31|501.21|505.35|501.25|505.26|501.16|10
1633800290000|2021-10-09 17:24:50|505.3|501.2|504.87|500.77|505.3|501.2|504.43|500.33|31
1633800300000|2021-10-09 17:25:00|504.91|500.81|504.69|500.59|504.94|500.84|504.69|500.59|25
1633800310000|2021-10-09 17:25:10|504.68|500.58|504.64|500.54|504.68|500.58|504.54|500.44|21
1633800320000|2021-10-09 17:25:20|504.65|500.55|504.55|500.45|504.67|500.57|504.53|500.43|25
1633800330000|2021-10-09 17:25:30|504.59|500.49|504.91|500.81|504.92|500.82|504.59|500.49|24
1633800340000|2021-10-09 17:25:40|504.93|500.83|504.71|500.61|504.94|500.84|504.67|500.57|18
1633800350000|2021-10-09 17:25:50|504.72|500.62|504.8|500.7|504.93|500.83|504.7|500.6|25
1633800360000|2021-10-09 17:26:00|504.79|500.69|504.76|500.66|504.9|500.8|504.73|500.63|24
1633800370000|2021-10-09 17:26:10|504.75|500.65|505.03|500.93|505.03|500.93|504.75|500.65|19
1633800380000|2021-10-09 17:26:20|505.02|500.92|504.98|500.88|505.02|500.92|504.86|500.76|15
1633800390000|2021-10-09 17:26:30|504.97|500.87|504.79|500.69|504.97|500.87|504.77|500.67|14
1633800400000|2021-10-09 17:26:40|504.8|500.7|504.72|500.62|504.83|500.73|504.72|500.62|15
1633800410000|2021-10-09 17:26:50|504.69|500.59|504.75|500.65|504.79|500.69|504.69|500.59|17
1633800420000|2021-10-09 17:27:00|504.78|500.68|504.75|500.65|504.79|500.69|504.74|500.64|12
1633800430000|2021-10-09 17:27:10|504.76|500.66|504.82|500.72|504.84|500.74|504.75|500.65|15
1633800440000|2021-10-09 17:27:20|504.8|500.7|504.76|500.66|504.82|500.72|504.75|500.65|13
1633800450000|2021-10-09 17:27:30|504.75|500.65|504.7|500.6|504.8|500.7|504.67|500.57|19
1633800460000|2021-10-09 17:27:40|504.67|500.57|504.68|500.58|504.74|500.64|504.66|500.56|17
1633800470000|2021-10-09 17:27:50|504.69|500.59|505.54|501.44|505.59|501.49|504.69|500.59|22
1633800480000|2021-10-09 17:28:00|505.53|501.43|505.05|500.95|505.53|501.43|505.05|500.95|26
1633800490000|2021-10-09 17:28:10|505.04|500.94|504.84|500.74|505.04|500.94|504.84|500.74|16
1633800500000|2021-10-09 17:28:20|504.88|500.78|504.99|500.89|505.05|500.95|504.82|500.72|23
1633800510000|2021-10-09 17:28:30|504.98|500.88|505.03|500.93|505.03|500.93|504.91|500.81|20
1633800520000|2021-10-09 17:28:40|505.02|500.92|505.01|500.91|505.06|500.96|504.97|500.87|19
1633800530000|2021-10-09 17:28:50|504.99|500.89|504.96|500.86|505.02|500.92|504.93|500.83|17
1633800540000|2021-10-09 17:29:00|504.99|500.89|504.73|500.63|505.12|501.02|504.72|500.62|26
1633800550000|2021-10-09 17:29:10|504.74|500.64|504.48|500.38|504.74|500.64|504.18|500.08|15
1633800560000|2021-10-09 17:29:20|504.52|500.42|504.16|500.06|504.52|500.42|504.15|500.05|26
1633800570000|2021-10-09 17:29:30|504.15|500.05|504.19|500.09|504.23|500.13|503.86|499.76|27
1633800580000|2021-10-09 17:29:40|504.21|500.11|504.02|499.92|504.23|500.13|503.91|499.81|15
1633800590000|2021-10-09 17:29:50|504.05|499.95|503.91|499.81|504.14|500.04|503.89|499.79|33
1633800600000|2021-10-09 17:30:00|503.9|499.8|503.67|499.57|503.92|499.82|503.66|499.56|29
1633800610000|2021-10-09 17:30:10|503.65|499.55|503.69|499.59|503.69|499.59|503.5|499.4|22
1633800620000|2021-10-09 17:30:20|503.73|499.63|503.78|499.68|503.78|499.68|503.7|499.6|23
1633800630000|2021-10-09 17:30:30|503.75|499.65|503.78|499.68|503.79|499.69|503.75|499.65|11
1633800640000|2021-10-09 17:30:40|503.75|499.65|504.06|499.96|504.12|500.02|503.75|499.65|16
1633800650000|2021-10-09 17:30:50|504.07|499.97|504.73|500.63|504.73|500.63|504.07|499.97|25
1633800660000|2021-10-09 17:31:00|504.75|500.65|504.81|500.71|504.82|500.72|504.67|500.57|18
1633800670000|2021-10-09 17:31:10|504.8|500.7|504.91|500.81|504.91|500.81|504.74|500.64|19
1633800680000|2021-10-09 17:31:20|505|500.9|505.21|501.11|505.22|501.12|504.99|500.89|24
1633800690000|2021-10-09 17:31:30|505.28|501.18|505.28|501.18|505.4|501.3|505.26|501.16|22
1633800700000|2021-10-09 17:31:40|505.34|501.24|505.31|501.21|505.44|501.34|505.27|501.17|27
1633800710000|2021-10-09 17:31:50|505.33|501.23|505.27|501.17|505.36|501.26|505.21|501.11|21
1633800720000|2021-10-09 17:32:00|505.25|501.15|505.06|500.96|505.25|501.15|504.92|500.82|29
1633800730000|2021-10-09 17:32:10|505.17|501.07|505.11|501.01|505.31|501.21|505.11|501.01|23
1633800740000|2021-10-09 17:32:20|505.13|501.03|505.03|500.93|505.13|501.03|505|500.9|19
1633800750000|2021-10-09 17:32:30|505.02|500.92|504.66|500.56|505.02|500.92|504.61|500.51|21
1633800760000|2021-10-09 17:32:40|504.63|500.53|504.55|500.45|504.64|500.54|504.5|500.4|19
1633800770000|2021-10-09 17:32:50|504.56|500.46|504.56|500.46|504.59|500.49|504.51|500.41|14
1633800780000|2021-10-09 17:33:00|504.55|500.45|504.48|500.38|504.65|500.55|504.48|500.38|21
1633800790000|2021-10-09 17:33:10|504.49|500.39|504.42|500.32|504.49|500.39|504.4|500.3|12
1633800800000|2021-10-09 17:33:20|504.4|500.3|504.33|500.23|504.4|500.3|504.25|500.15|18
1633800810000|2021-10-09 17:33:30|504.37|500.27|504.38|500.28|504.42|500.32|504.24|500.14|28
1633800820000|2021-10-09 17:33:40|504.41|500.31|504.21|500.11|504.42|500.32|504.21|500.11|14
1633800830000|2021-10-09 17:33:50|504.19|500.09|503.53|499.43|504.19|500.09|503.53|499.43|25
1633800840000|2021-10-09 17:34:00|503.51|499.41|503.61|499.51|503.63|499.53|503.37|499.27|24
1633800850000|2021-10-09 17:34:10|503.59|499.49|503.73|499.63|503.79|499.69|503.51|499.41|30
1633800860000|2021-10-09 17:34:20|503.71|499.61|503.65|499.55|503.73|499.63|503.65|499.55|22
1633800870000|2021-10-09 17:34:30|503.66|499.56|503.25|499.15|503.66|499.56|503.25|499.15|28
1633800880000|2021-10-09 17:34:40|503.24|499.14|503.09|498.99|503.28|499.18|503.08|498.98|21
1633800890000|2021-10-09 17:34:50|503.08|498.98|502.67|498.57|503.08|498.98|502.67|498.57|25
1633800900000|2021-10-09 17:35:00|502.68|498.58|502.46|498.36|502.71|498.61|502.46|498.36|27
1633800910000|2021-10-09 17:35:10|502.47|498.37|502.39|498.29|502.5|498.4|502.39|498.29|14
1633800920000|2021-10-09 17:35:20|502.42|498.32|502.86|498.76|502.87|498.77|502.42|498.32|19
1633800930000|2021-10-09 17:35:30|502.84|498.74|503.55|499.45|503.6|499.5|502.83|498.73|23
1633800940000|2021-10-09 17:35:40|503.56|499.46|503.95|499.85|503.95|499.85|503.56|499.46|24
1633800950000|2021-10-09 17:35:50|503.96|499.86|504.03|499.93|504.3|500.2|503.96|499.86|25
1633800960000|2021-10-09 17:36:00|503.97|499.87|503.9|499.8|503.97|499.87|503.88|499.78|19
1633800970000|2021-10-09 17:36:10|503.89|499.79|503.9|499.8|503.95|499.85|503.89|499.79|11
1633800980000|2021-10-09 17:36:20|503.92|499.82|503.73|499.63|503.92|499.82|503.73|499.63|16
1633800990000|2021-10-09 17:36:30|503.71|499.61|503.99|499.89|504.08|499.98|503.71|499.61|18
1633801000000|2021-10-09 17:36:40|503.94|499.84|503.81|499.71|503.94|499.84|503.78|499.68|15
1633801010000|2021-10-09 17:36:50|503.82|499.72|504.05|499.95|504.08|499.98|503.82|499.72|23
1633801020000|2021-10-09 17:37:00|504.06|499.96|504.06|499.96|504.07|499.97|504.05|499.95|6
1633801030000|2021-10-09 17:37:10|504.05|499.95|504.03|499.93|504.06|499.96|504.03|499.93|7
1633801040000|2021-10-09 17:37:20|504.02|499.92|503.91|499.81|504.02|499.92|503.89|499.79|14
1633801050000|2021-10-09 17:37:30|503.9|499.8|503.85|499.75|503.96|499.86|503.85|499.75|15
1633801060000|2021-10-09 17:37:40|503.78|499.68|503.65|499.55|503.78|499.68|503.53|499.43|21
1633801070000|2021-10-09 17:37:50|503.62|499.52|503.56|499.46|503.65|499.55|503.56|499.46|25
1633801080000|2021-10-09 17:38:00|503.58|499.48|503.25|499.15|503.61|499.51|503.15|499.05|20
1633801090000|2021-10-09 17:38:10|503.36|499.26|503.52|499.42|503.55|499.45|503.36|499.26|14
1633801100000|2021-10-09 17:38:20|503.5|499.4|504.32|500.22|504.32|500.22|503.5|499.4|29
1633801110000|2021-10-09 17:38:30|504.35|500.25|504.2|500.1|504.49|500.39|504.2|500.1|22
1633801120000|2021-10-09 17:38:40|504.19|500.09|503.94|499.84|504.19|500.09|503.75|499.65|26
1633801130000|2021-10-09 17:38:50|503.9|499.8|503.8|499.7|503.9|499.8|503.72|499.62|15
1633801140000|2021-10-09 17:39:00|503.79|499.69|503.93|499.83|503.93|499.83|503.79|499.69|18
1633801150000|2021-10-09 17:39:10|503.91|499.81|503.86|499.76|503.91|499.81|503.83|499.73|15
1633801160000|2021-10-09 17:39:20|503.85|499.75|503.8|499.7|503.87|499.77|503.8|499.7|14
1633801170000|2021-10-09 17:39:30|503.79|499.69|503.51|499.41|503.8|499.7|503.5|499.4|17
1633801180000|2021-10-09 17:39:40|503.5|499.4|502.98|498.88|503.54|499.44|502.96|498.86|26
1633801190000|2021-10-09 17:39:50|502.9|498.8|502.68|498.58|502.9|498.8|502.68|498.58|11
1633801200000|2021-10-09 17:40:00|502.72|498.62|502.93|498.83|502.94|498.84|502.72|498.62|22
1633801210000|2021-10-09 17:40:10|502.92|498.82|502.78|498.68|502.93|498.83|502.76|498.66|20
1633801220000|2021-10-09 17:40:20|502.73|498.63|502.75|498.65|502.78|498.68|502.73|498.63|13
1633801230000|2021-10-09 17:40:30|502.74|498.64|502.64|498.54|502.76|498.66|502.64|498.54|19
1633801240000|2021-10-09 17:40:40|502.62|498.52|502.64|498.54|502.7|498.6|502.62|498.52|16
1633801250000|2021-10-09 17:40:50|502.65|498.55|502.99|498.89|503|498.9|502.62|498.52|21
1633801260000|2021-10-09 17:41:00|503|498.9|503.28|499.18|503.28|499.18|503|498.9|18
1633801270000|2021-10-09 17:41:10|503.26|499.16|502.8|498.7|503.39|499.29|502.78|498.68|26
1633801280000|2021-10-09 17:41:20|502.78|498.68|502.61|498.51|502.78|498.68|502.44|498.34|17
1633801290000|2021-10-09 17:41:30|502.6|498.5|502.65|498.55|502.67|498.57|502.46|498.36|22
1633801300000|2021-10-09 17:41:40|502.63|498.53|502.65|498.55|502.67|498.57|502.58|498.48|18
1633801310000|2021-10-09 17:41:50|502.64|498.54|502.56|498.46|502.67|498.57|502.56|498.46|12
1633801320000|2021-10-09 17:42:00|502.57|498.47|502.52|498.42|502.65|498.55|502.52|498.42|16
1633801330000|2021-10-09 17:42:10|502.54|498.44|502.47|498.37|502.54|498.44|502.44|498.34|17
1633801340000|2021-10-09 17:42:20|502.48|498.38|502.4|498.3|502.49|498.39|502.39|498.29|11
1633801350000|2021-10-09 17:42:30|502.39|498.29|501.81|497.71|502.39|498.29|501.81|497.71|23
1633801360000|2021-10-09 17:42:40|501.8|497.7|501.38|497.28|501.8|497.7|501.38|497.28|23
1633801370000|2021-10-09 17:42:50|501.37|497.27|501.06|496.96|501.37|497.27|501.06|496.96|28
1633801380000|2021-10-09 17:43:00|501.05|496.95|500.51|496.41|501.05|496.95|500.47|496.37|28
1633801390000|2021-10-09 17:43:10|500.5|496.4|499.4|495.3|500.5|496.4|499.34|495.24|37
1633801400000|2021-10-09 17:43:20|499.41|495.31|499.67|495.57|499.89|495.79|499.4|495.3|30
1633801410000|2021-10-09 17:43:30|499.6|495.5|499.98|495.88|500.04|495.94|499.6|495.5|30
1633801420000|2021-10-09 17:43:40|499.99|495.89|500.08|495.98|500.4|496.3|499.99|495.89|30
1633801430000|2021-10-09 17:43:50|499.98|495.88|499.8|495.7|500.12|496.02|499.76|495.66|29
1633801440000|2021-10-09 17:44:00|499.83|495.73|500.17|496.07|500.17|496.07|499.83|495.73|28
1633801450000|2021-10-09 17:44:10|500.19|496.09|500.76|496.66|500.76|496.66|500.19|496.09|30
1633801460000|2021-10-09 17:44:20|500.77|496.67|501.17|497.07|501.23|497.13|500.77|496.67|25
1633801470000|2021-10-09 17:44:30|501.08|496.98|500.6|496.5|501.08|496.98|500.44|496.34|18
1633801480000|2021-10-09 17:44:40|500.59|496.49|500.06|495.96|500.59|496.49|500.06|495.96|23
1633801490000|2021-10-09 17:44:50|500.05|495.95|499.85|495.75|500.05|495.95|499.85|495.75|18
1633801500000|2021-10-09 17:45:00|499.83|495.73|500.02|495.92|500.02|495.92|499.77|495.67|21
1633801510000|2021-10-09 17:45:10|500.07|495.97|500.87|496.77|500.9|496.8|500.07|495.97|31
1633801520000|2021-10-09 17:45:20|500.88|496.78|500.97|496.87|500.98|496.88|500.84|496.74|22
1633801530000|2021-10-09 17:45:30|500.96|496.86|501.7|497.6|501.7|497.6|500.95|496.85|24
1633801540000|2021-10-09 17:45:40|501.73|497.63|501.39|497.29|501.86|497.76|501.34|497.24|27
1633801550000|2021-10-09 17:45:50|501.37|497.27|501.39|497.29|501.63|497.53|501.37|497.27|25
1633801560000|2021-10-09 17:46:00|501.38|497.28|500.61|496.51|501.42|497.32|500.61|496.51|26
1633801570000|2021-10-09 17:46:10|500.54|496.44|500.24|496.14|500.57|496.47|500.22|496.12|23
1633801580000|2021-10-09 17:46:20|500.22|496.12|500.43|496.33|500.53|496.43|500.22|496.12|26
1633801590000|2021-10-09 17:46:30|500.48|496.38|500.82|496.72|500.86|496.76|500.48|496.38|23
1633801600000|2021-10-09 17:46:40|500.8|496.7|500.58|496.48|500.82|496.72|500.57|496.47|21
1633801610000|2021-10-09 17:46:50|500.57|496.47|500.63|496.53|500.63|496.53|500.37|496.27|20
1633801620000|2021-10-09 17:47:00|500.61|496.51|500.48|496.38|500.79|496.69|500.47|496.37|23
1633801630000|2021-10-09 17:47:10|500.47|496.37|500.48|496.38|500.55|496.45|500.45|496.35|19
1633801640000|2021-10-09 17:47:20|500.49|496.39|500.5|496.4|500.5|496.4|500.47|496.37|9
1633801650000|2021-10-09 17:47:30|500.49|496.39|500.5|496.4|500.54|496.44|500.48|496.38|12
1633801660000|2021-10-09 17:47:40|500.54|496.44|500.79|496.69|500.84|496.74|500.54|496.44|16
1633801670000|2021-10-09 17:47:50|500.78|496.68|500.8|496.7|500.81|496.71|500.77|496.67|7
1633801680000|2021-10-09 17:48:00|500.81|496.71|500.83|496.73|501.06|496.96|500.81|496.71|21
1633801690000|2021-10-09 17:48:10|500.8|496.7|500.32|496.22|500.81|496.71|500.32|496.22|22
1633801700000|2021-10-09 17:48:20|500.33|496.23|500.52|496.42|500.52|496.42|500.21|496.11|15
1633801710000|2021-10-09 17:48:30|500.53|496.43|500.76|496.66|500.76|496.66|500.53|496.43|23
1633801720000|2021-10-09 17:48:40|500.78|496.68|500.82|496.72|500.83|496.73|500.77|496.67|15
1633801730000|2021-10-09 17:48:50|500.83|496.73|501.28|497.18|501.31|497.21|500.83|496.73|17
1633801740000|2021-10-09 17:49:00|501.26|497.16|501.54|497.44|501.54|497.44|501.24|497.14|25
1633801750000|2021-10-09 17:49:10|501.55|497.45|500.9|496.8|501.6|497.5|500.9|496.8|26
1633801760000|2021-10-09 17:49:20|500.92|496.82|501.09|496.99|501.09|496.99|500.86|496.76|24
1633801770000|2021-10-09 17:49:30|501.12|497.02|501.12|497.02|501.37|497.27|501.1|497|25
1633801780000|2021-10-09 17:49:40|501.14|497.04|500.83|496.73|501.16|497.06|500.82|496.72|13
1633801790000|2021-10-09 17:49:50|500.84|496.74|501.07|496.97|501.37|497.27|500.83|496.73|29
1633801800000|2021-10-09 17:50:00|501.08|496.98|501.04|496.94|501.08|496.98|501.02|496.92|11
1633801810000|2021-10-09 17:50:10|501.05|496.95|501.31|497.21|501.37|497.27|501.04|496.94|16
1633801820000|2021-10-09 17:50:20|501.28|497.18|501.59|497.49|501.6|497.5|501.26|497.16|24
1633801830000|2021-10-09 17:50:30|501.57|497.47|501.65|497.55|501.65|497.55|501.57|497.47|16
1633801840000|2021-10-09 17:50:40|501.66|497.56|501.64|497.54|501.67|497.57|501.62|497.52|11
1633801850000|2021-10-09 17:50:50|501.65|497.55|501.38|497.28|501.66|497.56|501.38|497.28|9
1633801860000|2021-10-09 17:51:00|501.39|497.29|501.38|497.28|501.42|497.32|501.34|497.24|13
1633801870000|2021-10-09 17:51:10|501.41|497.31|501.06|496.96|501.41|497.31|501.06|496.96|17
1633801880000|2021-10-09 17:51:20|501.07|496.97|501.35|497.25|501.35|497.25|501.07|496.97|13
1633801890000|2021-10-09 17:51:30|501.36|497.26|501.16|497.06|501.38|497.28|501.16|497.06|16
1633801900000|2021-10-09 17:51:40|501.17|497.07|501.35|497.25|501.35|497.25|501.15|497.05|23
1633801910000|2021-10-09 17:51:50|501.36|497.26|501.3|497.2|501.36|497.26|501.29|497.19|11
1633801920000|2021-10-09 17:52:00|501.31|497.21|501.26|497.16|501.31|497.21|501.25|497.15|14
1633801930000|2021-10-09 17:52:10|501.27|497.17|501.62|497.52|501.64|497.54|501.25|497.15|23
1633801940000|2021-10-09 17:52:20|501.64|497.54|501.73|497.63|501.8|497.7|501.62|497.52|24
1633801950000|2021-10-09 17:52:30|501.72|497.62|501.98|497.88|502.01|497.91|501.72|497.62|28
1633801960000|2021-10-09 17:52:40|501.99|497.89|501.96|497.86|501.99|497.89|501.96|497.86|10
1633801970000|2021-10-09 17:52:50|501.97|497.87|501.99|497.89|501.99|497.89|501.9|497.8|20
1633801980000|2021-10-09 17:53:00|502|497.9|501.86|497.76|502|497.9|501.86|497.76|13
1633801990000|2021-10-09 17:53:10|501.85|497.75|501.49|497.39|501.86|497.76|501.49|497.39|22
1633802000000|2021-10-09 17:53:20|501.48|497.38|501.51|497.41|501.57|497.47|501.48|497.38|15
1633802010000|2021-10-09 17:53:30|501.5|497.4|501.42|497.32|501.5|497.4|501.42|497.32|12
1633802020000|2021-10-09 17:53:40|501.41|497.31|501.28|497.18|501.41|497.31|501.26|497.16|14
1633802030000|2021-10-09 17:53:50|501.31|497.21|501.43|497.33|501.51|497.41|501.3|497.2|22
1633802040000|2021-10-09 17:54:00|501.47|497.37|501.47|497.37|501.51|497.41|501.46|497.36|8
1633802050000|2021-10-09 17:54:10|501.44|497.34|501.33|497.23|501.44|497.34|501.3|497.2|10
1633802060000|2021-10-09 17:54:20|501.31|497.21|500.76|496.66|501.31|497.21|500.69|496.59|24
1633802070000|2021-10-09 17:54:30|500.79|496.69|501.2|497.1|501.23|497.13|500.79|496.69|16
1633802080000|2021-10-09 17:54:40|501.15|497.05|501.5|497.4|501.5|497.4|501.11|497.01|24
1633802090000|2021-10-09 17:54:50|501.51|497.41|501.87|497.77|501.87|497.77|501.51|497.41|14
1633802100000|2021-10-09 17:55:00|501.9|497.8|501.89|497.79|501.92|497.82|501.89|497.79|10
1633802110000|2021-10-09 17:55:10|501.83|497.73|501.66|497.56|501.83|497.73|501.66|497.56|10
1633802120000|2021-10-09 17:55:20|501.65|497.55|501.64|497.54|501.81|497.71|501.64|497.54|18
1633802130000|2021-10-09 17:55:30|501.65|497.55|501.58|497.48|501.66|497.56|501.58|497.48|17
1633802140000|2021-10-09 17:55:40|501.59|497.49|501.92|497.82|501.94|497.84|501.59|497.49|21
1633802150000|2021-10-09 17:55:50|501.96|497.86|502.03|497.93|502.04|497.94|501.92|497.82|15
1633802160000|2021-10-09 17:56:00|502.04|497.94|502.75|498.65|502.8|498.7|502.04|497.94|17
1633802170000|2021-10-09 17:56:10|502.76|498.66|503.3|499.2|503.3|499.2|502.64|498.54|28
1633802180000|2021-10-09 17:56:20|503.32|499.22|503.18|499.08|503.67|499.57|503.18|499.08|26
1633802190000|2021-10-09 17:56:30|503.12|499.02|502.78|498.68|503.12|499.02|502.75|498.65|26
1633802200000|2021-10-09 17:56:40|502.77|498.67|502.49|498.39|502.78|498.68|502.49|498.39|21
1633802210000|2021-10-09 17:56:50|502.5|498.4|502.44|498.34|502.5|498.4|502.41|498.31|13
1633802220000|2021-10-09 17:57:00|502.42|498.32|502.42|498.32|502.51|498.41|502.4|498.3|14
1633802230000|2021-10-09 17:57:10|502.44|498.34|502.51|498.41|502.55|498.45|502.42|498.32|13
1633802240000|2021-10-09 17:57:20|502.5|498.4|501.76|497.66|502.5|498.4|501.76|497.66|19
1633802250000|2021-10-09 17:57:30|501.77|497.67|501.7|497.6|501.9|497.8|501.7|497.6|20
1633802260000|2021-10-09 17:57:40|501.69|497.59|501.81|497.71|501.82|497.72|501.63|497.53|27
1633802270000|2021-10-09 17:57:50|501.83|497.73|501.75|497.65|501.97|497.87|501.73|497.63|21
1633802280000|2021-10-09 17:58:00|501.77|497.67|501.72|497.62|501.79|497.69|501.72|497.62|15
1633802290000|2021-10-09 17:58:10|501.76|497.66|501.85|497.75|501.85|497.75|501.75|497.65|10
1633802300000|2021-10-09 17:58:20|501.87|497.77|501.63|497.53|501.99|497.89|501.63|497.53|21
1633802310000|2021-10-09 17:58:30|501.62|497.52|501.34|497.24|501.63|497.53|501.34|497.24|19
1633802320000|2021-10-09 17:58:40|501.33|497.23|501.12|497.02|501.37|497.27|501.12|497.02|23
1633802330000|2021-10-09 17:58:50|501.11|497.01|501.06|496.96|501.13|497.03|501.06|496.96|16
1633802340000|2021-10-09 17:59:00|501.05|496.95|500.86|496.76|501.05|496.95|500.85|496.75|13
1633802350000|2021-10-09 17:59:10|500.85|496.75|501.33|497.23|501.34|497.24|500.85|496.75|26
1633802360000|2021-10-09 17:59:20|501.34|497.24|501.75|497.65|501.84|497.74|501.34|497.24|25
1633802370000|2021-10-09 17:59:30|501.78|497.68|502.51|498.41|502.68|498.58|501.77|497.67|32
1633802380000|2021-10-09 17:59:40|502.55|498.45|502.02|497.92|502.6|498.5|502.02|497.92|28
1633802390000|2021-10-09 17:59:50|502.03|497.93|502.49|498.39|502.49|498.39|502.02|497.92|13
1633802400000|2021-10-09 18:00:00|502.52|498.42|502.01|497.91|502.57|498.47|502.01|497.91|31
1633802410000|2021-10-09 18:00:10|501.99|497.89|501.41|497.31|501.99|497.89|501.4|497.3|24
1633802420000|2021-10-09 18:00:20|501.39|497.29|501.47|497.37|501.5|497.4|501.36|497.26|21
1633802430000|2021-10-09 18:00:30|501.5|497.4|501.43|497.33|501.5|497.4|501.33|497.23|19
1633802440000|2021-10-09 18:00:40|501.42|497.32|501.57|497.47|501.57|497.47|501.4|497.3|13
1633802450000|2021-10-09 18:00:50|501.58|497.48|502.4|498.3|502.4|498.3|501.58|497.48|27
1633802460000|2021-10-09 18:01:00|502.41|498.31|502.4|498.3|502.45|498.35|502.24|498.14|16
1633802470000|2021-10-09 18:01:10|502.39|498.29|502.89|498.79|502.9|498.8|502.39|498.29|23
1633802480000|2021-10-09 18:01:20|502.86|498.76|503.28|499.18|503.29|499.19|502.86|498.76|25
1633802490000|2021-10-09 18:01:30|503.26|499.16|503.92|499.82|503.92|499.82|503.15|499.05|27
1633802500000|2021-10-09 18:01:40|503.97|499.87|504.15|500.05|504.26|500.16|503.95|499.85|26
1633802510000|2021-10-09 18:01:50|504.14|500.04|504.1|500|504.14|500.04|503.95|499.85|28
1633802520000|2021-10-09 18:02:00|504.08|499.98|504.44|500.34|504.55|500.45|504.03|499.93|28
1633802530000|2021-10-09 18:02:10|504.49|500.39|503.87|499.77|504.52|500.42|503.87|499.77|31
1633802540000|2021-10-09 18:02:20|503.88|499.78|504.14|500.04|504.14|500.04|503.66|499.56|29
1633802550000|2021-10-09 18:02:30|504.13|500.03|503.42|499.32|504.13|500.03|503.4|499.3|29
1633802560000|2021-10-09 18:02:40|503.41|499.31|502.97|498.87|503.56|499.46|502.97|498.87|29
1633802570000|2021-10-09 18:02:50|502.98|498.88|502.92|498.82|503|498.9|502.85|498.75|24
1633802580000|2021-10-09 18:03:00|502.93|498.83|502.84|498.74|503.09|498.99|502.84|498.74|24
1633802590000|2021-10-09 18:03:10|502.73|498.63|502.93|498.83|502.97|498.87|502.66|498.56|25
1633802600000|2021-10-09 18:03:20|502.92|498.82|502.72|498.62|502.94|498.84|502.68|498.58|21
1633802610000|2021-10-09 18:03:30|502.71|498.61|502.51|498.41|502.74|498.64|502.45|498.35|18
1633802620000|2021-10-09 18:03:40|502.47|498.37|502.18|498.08|502.47|498.37|502.17|498.07|17
1633802630000|2021-10-09 18:03:50|502.19|498.09|502.17|498.07|502.25|498.15|502.17|498.07|17
1633802640000|2021-10-09 18:04:00|502.19|498.09|502.18|498.08|502.24|498.14|502.18|498.08|10
1633802650000|2021-10-09 18:04:10|502.17|498.07|501.83|497.73|502.23|498.13|501.83|497.73|29
1633802660000|2021-10-09 18:04:20|501.81|497.71|501.71|497.61|501.81|497.71|501.65|497.55|27
1633802670000|2021-10-09 18:04:30|501.7|497.6|501.7|497.6|501.7|497.6|501.58|497.48|20
1633802680000|2021-10-09 18:04:40|501.68|497.58|501.66|497.56|501.68|497.58|501.65|497.55|17
1633802690000|2021-10-09 18:04:50|501.65|497.55|501.69|497.59|501.7|497.6|501.62|497.52|13
1633802700000|2021-10-09 18:05:00|501.67|497.57|501.96|497.86|502.08|497.98|501.67|497.57|19
1633802710000|2021-10-09 18:05:10|501.91|497.81|502.03|497.93|502.03|497.93|501.89|497.79|16
1633802720000|2021-10-09 18:05:20|502.04|497.94|501.85|497.75|502.04|497.94|501.84|497.74|12
1633802730000|2021-10-09 18:05:30|501.84|497.74|501.74|497.64|501.85|497.75|501.69|497.59|16
1633802740000|2021-10-09 18:05:40|501.72|497.62|501.69|497.59|501.75|497.65|501.68|497.58|9
1633802750000|2021-10-09 18:05:50|501.73|497.63|501.86|497.76|502.03|497.93|501.73|497.63|27
1633802760000|2021-10-09 18:06:00|501.83|497.73|501.75|497.65|501.83|497.73|501.7|497.6|17
1633802770000|2021-10-09 18:06:10|501.74|497.64|501.74|497.64|501.74|497.64|501.71|497.61|9
1633802780000|2021-10-09 18:06:20|501.72|497.62|501.62|497.52|501.74|497.64|501.61|497.51|15
1633802790000|2021-10-09 18:06:30|501.63|497.53|501.61|497.51|501.63|497.53|501.58|497.48|8
1633802800000|2021-10-09 18:06:40|501.62|497.52|501.48|497.38|501.62|497.52|501.48|497.38|20
1633802810000|2021-10-09 18:06:50|501.46|497.36|501.26|497.16|501.46|497.36|501.26|497.16|15
1633802820000|2021-10-09 18:07:00|501.27|497.17|500.9|496.8|501.28|497.18|500.9|496.8|24
1633802830000|2021-10-09 18:07:10|500.92|496.82|501.14|497.04|501.14|497.04|500.9|496.8|21
1633802840000|2021-10-09 18:07:20|501.15|497.05|501.06|496.96|501.16|497.06|501.05|496.95|11
1633802850000|2021-10-09 18:07:30|501.05|496.95|501.03|496.93|501.07|496.97|501.03|496.93|7
1633802860000|2021-10-09 18:07:40|501.05|496.95|501.21|497.11|501.3|497.2|501.03|496.93|22
1633802870000|2021-10-09 18:07:50|501.16|497.06|501.3|497.2|501.34|497.24|501|496.9|22
1633802880000|2021-10-09 18:08:00|501.26|497.16|501.42|497.32|501.42|497.32|501.21|497.11|26
1633802890000|2021-10-09 18:08:10|501.41|497.31|501.61|497.51|501.7|497.6|501.41|497.31|28
1633802900000|2021-10-09 18:08:20|501.54|497.44|501.5|497.4|501.55|497.45|501.5|497.4|5
1633802910000|2021-10-09 18:08:30|501.46|497.36|501.45|497.35|501.48|497.38|501.45|497.35|12
1633802920000|2021-10-09 18:08:40|501.42|497.32|501.35|497.25|501.42|497.32|501.33|497.23|9
1633802930000|2021-10-09 18:08:50|501.31|497.21|501.4|497.3|501.44|497.34|501.31|497.21|17
1633802940000|2021-10-09 18:09:00|501.42|497.32|501.62|497.52|501.69|497.59|501.42|497.32|18
1633802950000|2021-10-09 18:09:10|501.63|497.53|501.55|497.45|501.63|497.53|501.55|497.45|12
1633802960000|2021-10-09 18:09:20|501.51|497.41|501.4|497.3|501.51|497.41|501.4|497.3|8
1633802970000|2021-10-09 18:09:30|501.36|497.26|501.27|497.17|501.37|497.27|501.27|497.17|7
1633802980000|2021-10-09 18:09:40|501.26|497.16|501.24|497.14|501.35|497.25|501.24|497.14|22
1633802990000|2021-10-09 18:09:50|501.26|497.16|501.58|497.48|501.61|497.51|501.23|497.13|20
1633803000000|2021-10-09 18:10:00|501.54|497.44|501.36|497.26|501.64|497.54|501.31|497.21|20
1633803010000|2021-10-09 18:10:10|501.34|497.24|501.14|497.04|501.35|497.25|501.14|497.04|17
1633803020000|2021-10-09 18:10:20|501.13|497.03|501.1|497|501.15|497.05|501.05|496.95|15
1633803030000|2021-10-09 18:10:30|501.08|496.98|500.92|496.82|501.08|496.98|500.9|496.8|17
1633803040000|2021-10-09 18:10:40|500.91|496.81|500.97|496.87|501|496.9|500.9|496.8|13
1633803050000|2021-10-09 18:10:50|500.98|496.88|501.01|496.91|501.01|496.91|500.94|496.84|9
1633803060000|2021-10-09 18:11:00|501.03|496.93|501.17|497.07|501.17|497.07|501.03|496.93|7
1633803070000|2021-10-09 18:11:10|501.15|497.05|501.3|497.2|501.3|497.2|501.1|497|22
1633803080000|2021-10-09 18:11:20|501.31|497.21|501.26|497.16|501.34|497.24|501.25|497.15|13
1633803090000|2021-10-09 18:11:30|501.25|497.15|501.19|497.09|501.25|497.15|501.19|497.09|11
1633803100000|2021-10-09 18:11:40|501.1|497|500.9|496.8|501.1|497|500.9|496.8|11
1633803110000|2021-10-09 18:11:50|500.87|496.77|500.99|496.89|501.03|496.93|500.87|496.77|17
1633803120000|2021-10-09 18:12:00|501|496.9|501.01|496.91|501.01|496.91|501|496.9|2
1633803130000|2021-10-09 18:12:10|501.03|496.93|501.02|496.92|501.05|496.95|501.01|496.91|17
1633803140000|2021-10-09 18:12:20|501.01|496.91|500.96|496.86|501.02|496.92|500.93|496.83|5
1633803150000|2021-10-09 18:12:30|500.93|496.83|500.87|496.77|500.93|496.83|500.87|496.77|13
1633803160000|2021-10-09 18:12:40|500.88|496.78|501.26|497.16|501.28|497.18|500.88|496.78|18
1633803170000|2021-10-09 18:12:50|501.27|497.17|501.22|497.12|501.28|497.18|501.22|497.12|5
1633803180000|2021-10-09 18:13:00|501.2|497.1|501.1|497|501.2|497.1|501.08|496.98|20
1633803190000|2021-10-09 18:13:10|501.08|496.98|500.94|496.84|501.08|496.98|500.91|496.81|12
1633803200000|2021-10-09 18:13:20|500.95|496.85|500.96|496.86|500.96|496.86|500.9|496.8|12
1633803210000|2021-10-09 18:13:30|500.95|496.85|501.03|496.93|501.03|496.93|500.92|496.82|19
1633803220000|2021-10-09 18:13:40|501.02|496.92|500.86|496.76|501.04|496.94|500.86|496.76|24
1633803230000|2021-10-09 18:13:50|500.87|496.77|500.73|496.63|500.88|496.78|500.73|496.63|10
1633803240000|2021-10-09 18:14:00|500.71|496.61|501.01|496.91|501.01|496.91|500.66|496.56|9
1633803250000|2021-10-09 18:14:10|501.02|496.92|501.08|496.98|501.09|496.99|500.99|496.89|14
1633803260000|2021-10-09 18:14:20|501.07|496.97|500.99|496.89|501.09|496.99|500.99|496.89|16
1633803270000|2021-10-09 18:14:30|500.98|496.88|500.79|496.69|500.98|496.88|500.79|496.69|12
1633803280000|2021-10-09 18:14:40|500.8|496.7|500.72|496.62|500.82|496.72|500.72|496.62|17
1633803290000|2021-10-09 18:14:50|500.7|496.6|500.62|496.52|500.7|496.6|500.52|496.42|15
1633803300000|2021-10-09 18:15:00|500.63|496.53|500.76|496.66|500.81|496.71|500.59|496.49|26
1633803310000|2021-10-09 18:15:10|500.78|496.68|500.95|496.85|500.95|496.85|500.78|496.68|16
1633803320000|2021-10-09 18:15:20|500.97|496.87|501.04|496.94|501.04|496.94|500.97|496.87|15
1633803330000|2021-10-09 18:15:30|501.05|496.95|501.06|496.96|501.08|496.98|501.04|496.94|14
1633803340000|2021-10-09 18:15:40|501.05|496.95|500.93|496.83|501.06|496.96|500.93|496.83|8
1633803350000|2021-10-09 18:15:50|500.92|496.82|500.9|496.8|500.92|496.82|500.89|496.79|8
1633803360000|2021-10-09 18:16:00|500.89|496.79|500.61|496.51|500.9|496.8|500.61|496.51|19
1633803370000|2021-10-09 18:16:10|500.6|496.5|500.76|496.66|500.88|496.78|500.58|496.48|24
1633803380000|2021-10-09 18:16:20|500.77|496.67|501.95|497.85|501.95|497.85|500.77|496.67|24
1633803390000|2021-10-09 18:16:30|501.94|497.84|501.95|497.85|501.98|497.88|501.77|497.67|27
1633803400000|2021-10-09 18:16:40|501.92|497.82|503.51|499.41|503.61|499.51|501.86|497.76|33
1633803410000|2021-10-09 18:16:50|503.52|499.42|502.58|498.48|503.52|499.42|502.58|498.48|30
1633803420000|2021-10-09 18:17:00|502.6|498.5|502.82|498.72|502.82|498.72|502.47|498.37|29
1633803430000|2021-10-09 18:17:10|502.8|498.7|502.65|498.55|502.85|498.75|502.63|498.53|22
1633803440000|2021-10-09 18:17:20|502.71|498.61|502.59|498.49|502.81|498.71|502.54|498.44|26
1633803450000|2021-10-09 18:17:30|502.58|498.48|502.51|498.41|502.61|498.51|502.49|498.39|13
1633803460000|2021-10-09 18:17:40|502.47|498.37|502.5|498.4|502.53|498.43|502.47|498.37|10
1633803470000|2021-10-09 18:17:50|502.52|498.42|502.41|498.31|502.68|498.58|502.41|498.31|21
1633803480000|2021-10-09 18:18:00|502.38|498.28|502.42|498.32|502.55|498.45|502.35|498.25|21
1633803490000|2021-10-09 18:18:10|502.43|498.33|502.45|498.35|502.58|498.48|502.4|498.3|18
1633803500000|2021-10-09 18:18:20|502.44|498.34|502.35|498.25|502.46|498.36|502.35|498.25|10
1633803510000|2021-10-09 18:18:30|502.32|498.22|502.28|498.18|502.51|498.41|502.21|498.11|29
1633803520000|2021-10-09 18:18:40|502.27|498.17|502.3|498.2|502.37|498.27|502.26|498.16|20
1633803530000|2021-10-09 18:18:50|502.28|498.18|502.08|497.98|502.3|498.2|502.08|497.98|19
1633803540000|2021-10-09 18:19:00|502.11|498.01|502.05|497.95|502.11|498.01|502.05|497.95|12
1633803550000|2021-10-09 18:19:10|502.06|497.96|502.08|497.98|502.11|498.01|502.06|497.96|16
1633803560000|2021-10-09 18:19:20|502.09|497.99|502.06|497.96|502.12|498.02|502.05|497.95|22
1633803570000|2021-10-09 18:19:30|502.22|498.12|502.49|498.39|502.51|498.41|502.22|498.12|20
1633803580000|2021-10-09 18:19:40|502.43|498.33|503.17|499.07|503.17|499.07|502.43|498.33|24
1633803590000|2021-10-09 18:19:50|503.15|499.05|503.18|499.08|503.22|499.12|503.13|499.03|15
1633803600000|2021-10-09 18:20:00|503.17|499.07|502.85|498.75|503.17|499.07|502.82|498.72|21
1633803610000|2021-10-09 18:20:10|502.84|498.74|502.92|498.82|502.92|498.82|502.8|498.7|20
1633803620000|2021-10-09 18:20:20|502.91|498.81|502.85|498.75|502.94|498.84|502.85|498.75|9
1633803630000|2021-10-09 18:20:30|502.86|498.76|502.8|498.7|502.9|498.8|502.8|498.7|21
1633803640000|2021-10-09 18:20:40|502.81|498.71|502.57|498.47|502.81|498.71|502.55|498.45|21
1633803650000|2021-10-09 18:20:50|502.58|498.48|502.39|498.29|502.61|498.51|502.34|498.24|20
1633803660000|2021-10-09 18:21:00|502.37|498.27|501.98|497.88|502.37|498.27|501.98|497.88|18
1633803670000|2021-10-09 18:21:10|501.97|497.87|501.76|497.66|501.97|497.87|501.76|497.66|20
1633803680000|2021-10-09 18:21:20|501.7|497.6|501.87|497.77|501.92|497.82|501.7|497.6|24
1633803690000|2021-10-09 18:21:30|501.81|497.71|501.52|497.42|501.81|497.71|501.5|497.4|24
1633803700000|2021-10-09 18:21:40|501.49|497.39|501.39|497.29|501.5|497.4|501.39|497.29|26
1633803710000|2021-10-09 18:21:50|501.4|497.3|501.19|497.09|501.4|497.3|501.19|497.09|15
1633803720000|2021-10-09 18:22:00|501.2|497.1|500.91|496.81|501.2|497.1|500.86|496.76|29
1633803730000|2021-10-09 18:22:10|500.92|496.82|500.85|496.75|500.92|496.82|500.81|496.71|10
1633803740000|2021-10-09 18:22:20|500.87|496.77|501.12|497.02|501.12|497.02|500.79|496.69|18
1633803750000|2021-10-09 18:22:30|501.22|497.12|501.05|496.95|501.31|497.21|500.93|496.83|25
1633803760000|2021-10-09 18:22:40|501.04|496.94|500.58|496.48|501.04|496.94|500.5|496.4|21
1633803770000|2021-10-09 18:22:50|500.6|496.5|500.68|496.58|500.73|496.63|500.53|496.43|17
1633803780000|2021-10-09 18:23:00|500.67|496.57|500.68|496.58|500.68|496.58|500.66|496.56|5
1633803790000|2021-10-09 18:23:10|500.67|496.57|500.34|496.24|500.68|496.58|500.34|496.24|17
1633803800000|2021-10-09 18:23:20|500.4|496.3|500.4|496.3|500.45|496.35|500.39|496.29|10
1633803810000|2021-10-09 18:23:30|500.42|496.32|500.36|496.26|500.47|496.37|500.33|496.23|21
1633803820000|2021-10-09 18:23:40|500.39|496.29|500.48|496.38|500.48|496.38|500.39|496.29|13
1633803830000|2021-10-09 18:23:50|500.47|496.37|500.2|496.1|500.48|496.38|500.2|496.1|17
1633803840000|2021-10-09 18:24:00|500.23|496.13|500.41|496.31|500.41|496.31|500.23|496.13|12
1633803850000|2021-10-09 18:24:10|500.44|496.34|500.5|496.4|500.57|496.47|500.44|496.34|15
1633803860000|2021-10-09 18:24:20|500.49|496.39|500.37|496.27|500.5|496.4|500.37|496.27|13
1633803870000|2021-10-09 18:24:30|500.35|496.25|500.31|496.21|500.39|496.29|500.27|496.17|15
1633803880000|2021-10-09 18:24:40|500.32|496.22|499.88|495.78|500.32|496.22|499.88|495.78|16
1633803890000|2021-10-09 18:24:50|499.9|495.8|499.74|495.64|499.96|495.86|499.62|495.52|20
1633803900000|2021-10-09 18:25:00|499.78|495.68|499.73|495.63|499.84|495.74|499.72|495.62|18
1633803910000|2021-10-09 18:25:10|499.71|495.61|499.18|495.08|499.73|495.63|499.17|495.07|29
1633803920000|2021-10-09 18:25:20|499.19|495.09|499.47|495.37|499.51|495.41|499.19|495.09|16
1633803930000|2021-10-09 18:25:30|499.48|495.38|499.61|495.51|499.64|495.54|499.48|495.38|20
1633803940000|2021-10-09 18:25:40|499.6|495.5|499.55|495.45|499.6|495.5|499.55|495.45|16
1633803950000|2021-10-09 18:25:50|499.56|495.46|499.56|495.46|499.67|495.57|499.53|495.43|18
1633803960000|2021-10-09 18:26:00|499.57|495.47|499.5|495.4|499.58|495.48|499.5|495.4|9
1633803970000|2021-10-09 18:26:10|499.52|495.42|499.58|495.48|499.6|495.5|499.49|495.39|11
1633803980000|2021-10-09 18:26:20|499.59|495.49|499.66|495.56|499.73|495.63|499.58|495.48|16
1633803990000|2021-10-09 18:26:30|499.64|495.54|499.61|495.51|499.64|495.54|499.57|495.47|14
1633804000000|2021-10-09 18:26:40|499.62|495.52|499.23|495.13|499.63|495.53|499.23|495.13|24
1633804010000|2021-10-09 18:26:50|499.21|495.11|499.25|495.15|499.26|495.16|499.21|495.11|11
1633804020000|2021-10-09 18:27:00|499.24|495.14|499.08|494.98|499.4|495.3|499.08|494.98|23
1633804030000|2021-10-09 18:27:10|499.09|494.99|498.9|494.8|499.14|495.04|498.9|494.8|18
1633804040000|2021-10-09 18:27:20|498.94|494.84|498.93|494.83|498.99|494.89|498.93|494.83|14
1633804050000|2021-10-09 18:27:30|498.95|494.85|498.94|494.84|498.99|494.89|498.91|494.81|15
1633804060000|2021-10-09 18:27:40|498.95|494.85|499.1|495|499.1|495|498.95|494.85|17
1633804070000|2021-10-09 18:27:50|499.09|494.99|499.16|495.06|499.16|495.06|499.04|494.94|20
1633804080000|2021-10-09 18:28:00|499.18|495.08|499.21|495.11|499.28|495.18|499.14|495.04|20
1633804090000|2021-10-09 18:28:10|499.2|495.1|499.19|495.09|499.27|495.17|499.19|495.09|17
1633804100000|2021-10-09 18:28:20|499.2|495.1|499.2|495.1|499.23|495.13|499.18|495.08|13
1633804110000|2021-10-09 18:28:30|499.19|495.09|499.33|495.23|499.33|495.23|499.18|495.08|25
1633804120000|2021-10-09 18:28:40|499.37|495.27|499.66|495.56|499.7|495.6|499.37|495.27|29
1633804130000|2021-10-09 18:28:50|499.65|495.55|499.55|495.45|499.65|495.55|499.54|495.44|15
1633804140000|2021-10-09 18:29:00|499.54|495.44|499.9|495.8|499.93|495.83|499.53|495.43|25
1633804150000|2021-10-09 18:29:10|499.89|495.79|499.73|495.63|499.9|495.8|499.69|495.59|15
1633804160000|2021-10-09 18:29:20|499.72|495.62|499.68|495.58|499.73|495.63|499.67|495.57|5
1633804170000|2021-10-09 18:29:30|499.69|495.59|499.93|495.83|499.93|495.83|499.69|495.59|16
1633804180000|2021-10-09 18:29:40|499.92|495.82|500.01|495.91|500.01|495.91|499.91|495.81|28
1633804190000|2021-10-09 18:29:50|500|495.9|499.96|495.86|500|495.9|499.89|495.79|23
1633804200000|2021-10-09 18:30:00|499.94|495.84|499.97|495.87|499.97|495.87|499.93|495.83|17
1633804210000|2021-10-09 18:30:10|499.98|495.88|500.03|495.93|500.04|495.94|499.98|495.88|15
1633804220000|2021-10-09 18:30:20|500.05|495.95|500.35|496.25|500.35|496.25|500.04|495.94|22
1633804230000|2021-10-09 18:30:30|500.36|496.26|501.14|497.04|501.14|497.04|500.35|496.25|28
1633804240000|2021-10-09 18:30:40|501.13|497.03|501.19|497.09|501.2|497.1|501.13|497.03|13
1633804250000|2021-10-09 18:30:50|501.2|497.1|500.84|496.74|501.2|497.1|500.84|496.74|15
1633804260000|2021-10-09 18:31:00|500.8|496.7|500.45|496.35|500.8|496.7|500.45|496.35|17
1633804270000|2021-10-09 18:31:10|500.44|496.34|500.13|496.03|500.44|496.34|500.03|495.93|30
1633804280000|2021-10-09 18:31:20|500.12|496.02|499.99|495.89|500.14|496.04|499.97|495.87|23
1633804290000|2021-10-09 18:31:30|499.98|495.88|500|495.9|500.01|495.91|499.98|495.88|11
1633804300000|2021-10-09 18:31:40|500.01|495.91|500.18|496.08|500.18|496.08|500.01|495.91|17
1633804310000|2021-10-09 18:31:50|500.19|496.09|500.36|496.26|500.36|496.26|500.19|496.09|21
1633804320000|2021-10-09 18:32:00|500.35|496.25|500.08|495.98|500.35|496.25|500.08|495.98|17
1633804330000|2021-10-09 18:32:10|500.1|496|499.98|495.88|500.1|496|499.96|495.86|12
1633804340000|2021-10-09 18:32:20|499.96|495.86|500.2|496.1|500.22|496.12|499.96|495.86|16
1633804350000|2021-10-09 18:32:30|500.21|496.11|500.24|496.14|500.24|496.14|500.2|496.1|10
1633804360000|2021-10-09 18:32:40|500.23|496.13|500.24|496.14|500.24|496.14|500.23|496.13|2
1633804370000|2021-10-09 18:32:50|500.23|496.13|500.24|496.14|500.24|496.14|500.22|496.12|6
1633804380000|2021-10-09 18:33:00|500.25|496.15|499.57|495.47|500.25|496.15|499.57|495.47|18
1633804390000|2021-10-09 18:33:10|499.56|495.46|499.64|495.54|499.65|495.55|499.56|495.46|8
1633804400000|2021-10-09 18:33:20|499.61|495.51|499.56|495.46|499.64|495.54|499.56|495.46|12
1633804410000|2021-10-09 18:33:30|499.53|495.43|499.12|495.02|499.53|495.43|499.12|495.02|19
1633804420000|2021-10-09 18:33:40|499.08|494.98|499.02|494.92|499.12|495.02|499.01|494.91|13
1633804430000|2021-10-09 18:33:50|498.99|494.89|498.52|494.42|499.01|494.91|498.52|494.42|19
1633804440000|2021-10-09 18:34:00|498.51|494.41|498.93|494.83|498.93|494.83|498.51|494.41|25
1633804450000|2021-10-09 18:34:10|498.94|494.84|499.44|495.34|499.44|495.34|498.94|494.84|21
1633804460000|2021-10-09 18:34:20|499.43|495.33|499.52|495.42|499.66|495.56|499.43|495.33|18
1633804470000|2021-10-09 18:34:30|499.53|495.43|499.85|495.75|499.86|495.76|499.51|495.41|16
1633804480000|2021-10-09 18:34:40|499.84|495.74|499.86|495.76|499.86|495.76|499.83|495.73|6
1633804490000|2021-10-09 18:34:50|499.88|495.78|499.8|495.7|499.88|495.78|499.8|495.7|5
1633804500000|2021-10-09 18:35:00|499.81|495.71|499.41|495.31|499.81|495.71|499.4|495.3|18
1633804510000|2021-10-09 18:35:10|499.4|495.3|499.6|495.5|499.6|495.5|499.39|495.29|14
1633804520000|2021-10-09 18:35:20|499.63|495.53|499.39|495.29|499.74|495.64|499.39|495.29|13
1633804530000|2021-10-09 18:35:30|499.38|495.28|499.41|495.31|499.41|495.31|499.28|495.18|16
1633804540000|2021-10-09 18:35:40|499.55|495.45|499.87|495.77|499.88|495.78|499.55|495.45|19
1633804550000|2021-10-09 18:35:50|499.89|495.79|499.69|495.59|499.89|495.79|499.69|495.59|11
1633804560000|2021-10-09 18:36:00|499.68|495.58|499.56|495.46|499.7|495.6|499.49|495.39|16
1633804570000|2021-10-09 18:36:10|499.54|495.44|499.37|495.27|499.54|495.44|499.37|495.27|13
1633804580000|2021-10-09 18:36:20|499.36|495.26|499.05|494.95|499.36|495.26|499.05|494.95|9
1633804590000|2021-10-09 18:36:30|499.04|494.94|499.09|494.99|499.11|495.01|499.04|494.94|12
1633804600000|2021-10-09 18:36:40|499.11|495.01|498.88|494.78|499.11|495.01|498.88|494.78|11
1633804610000|2021-10-09 18:36:50|498.89|494.79|498.91|494.81|498.95|494.85|498.89|494.79|9
1633804620000|2021-10-09 18:37:00|498.93|494.83|498.77|494.67|498.99|494.89|498.76|494.66|19
1633804630000|2021-10-09 18:37:10|498.76|494.66|498.75|494.65|498.77|494.67|498.69|494.59|13
1633804640000|2021-10-09 18:37:20|498.77|494.67|499|494.9|499|494.9|498.77|494.67|21
1633804650000|2021-10-09 18:37:30|499.03|494.93|499.04|494.94|499.05|494.95|499|494.9|10
1633804660000|2021-10-09 18:37:40|499.02|494.92|498.94|494.84|499.03|494.93|498.94|494.84|10
1633804670000|2021-10-09 18:37:50|498.95|494.85|498.93|494.83|498.97|494.87|498.89|494.79|16
1633804680000|2021-10-09 18:38:00|498.94|494.84|499.05|494.95|499.05|494.95|498.93|494.83|15
1633804690000|2021-10-09 18:38:10|499.04|494.94|499.04|494.94|499.05|494.95|499.04|494.94|7
1633804700000|2021-10-09 18:38:20|499.01|494.91|498.81|494.71|499.01|494.91|498.78|494.68|10
1633804710000|2021-10-09 18:38:30|498.8|494.7|498.77|494.67|498.8|494.7|498.75|494.65|10
1633804720000|2021-10-09 18:38:40|498.75|494.65|498.72|494.62|498.78|494.68|498.72|494.62|14
1633804730000|2021-10-09 18:38:50|498.69|494.59|498.38|494.28|498.69|494.59|498.37|494.27|16
1633804740000|2021-10-09 18:39:00|498.37|494.27|498.78|494.68|498.84|494.74|498.37|494.27|23
1633804750000|2021-10-09 18:39:10|498.79|494.69|498.82|494.72|498.82|494.72|498.78|494.68|11
1633804760000|2021-10-09 18:39:20|498.83|494.73|498.94|494.84|498.96|494.86|498.83|494.73|12
1633804770000|2021-10-09 18:39:30|498.93|494.83|498.82|494.72|498.93|494.83|498.81|494.71|18
1633804780000|2021-10-09 18:39:40|498.83|494.73|498.83|494.73|498.85|494.75|498.83|494.73|7
1633804790000|2021-10-09 18:39:50|498.82|494.72|498.81|494.71|498.84|494.74|498.81|494.71|4
1633804800000|2021-10-09 18:40:00|498.77|494.67|498.89|494.79|498.89|494.79|498.75|494.65|13
1633804810000|2021-10-09 18:40:10|498.87|494.77|498.91|494.81|498.92|494.82|498.87|494.77|5
1633804820000|2021-10-09 18:40:20|498.9|494.8|498.92|494.82|498.92|494.82|498.9|494.8|3
1633804830000|2021-10-09 18:40:30|498.93|494.83|498.92|494.82|498.93|494.83|498.92|494.82|2
1633804840000|2021-10-09 18:40:40|498.93|494.83|498.92|494.82|498.95|494.85|498.91|494.81|6
1633804850000|2021-10-09 18:40:50|498.93|494.83|498.88|494.78|498.93|494.83|498.84|494.74|11
1633804860000|2021-10-09 18:41:00|498.87|494.77|498.84|494.74|498.88|494.78|498.84|494.74|4
1633804870000|2021-10-09 18:41:10|498.83|494.73|498.83|494.73|498.85|494.75|498.83|494.73|7
1633804880000|2021-10-09 18:41:20|498.82|494.72|498.7|494.6|498.82|494.72|498.7|494.6|5
1633804890000|2021-10-09 18:41:30|498.68|494.58|498.49|494.39|498.68|494.58|498.49|494.39|12
1633804900000|2021-10-09 18:41:40|498.51|494.41|498.49|494.39|498.62|494.52|498.49|494.39|16
1633804910000|2021-10-09 18:41:50|498.48|494.38|498.32|494.22|498.48|494.38|498.32|494.22|11
1633804920000|2021-10-09 18:42:00|498.31|494.21|498.49|494.39|498.51|494.41|498.31|494.21|14
1633804930000|2021-10-09 18:42:10|498.47|494.37|498.33|494.23|498.47|494.37|498.33|494.23|9
1633804940000|2021-10-09 18:42:20|498.34|494.24|498.09|493.99|498.34|494.24|498.09|493.99|21
1633804950000|2021-10-09 18:42:30|498.08|493.98|498.01|493.91|498.08|493.98|498|493.9|12
1633804960000|2021-10-09 18:42:40|498.02|493.92|498.02|493.92|498.05|493.95|498|493.9|18
1633804970000|2021-10-09 18:42:50|498.04|493.94|498.37|494.27|498.38|494.28|498.01|493.91|24
1633804980000|2021-10-09 18:43:00|498.32|494.22|497.95|493.85|498.34|494.24|497.94|493.84|21
1633804990000|2021-10-09 18:43:10|497.94|493.84|498.19|494.09|498.19|494.09|497.93|493.83|16
1633805000000|2021-10-09 18:43:20|498.17|494.07|498.2|494.1|498.2|494.1|498.17|494.07|7
1633805010000|2021-10-09 18:43:30|498.19|494.09|498.18|494.08|498.22|494.12|497.98|493.88|28
1633805020000|2021-10-09 18:43:40|498.11|494.01|498.19|494.09|498.2|494.1|498.11|494.01|12
1633805030000|2021-10-09 18:43:50|498.18|494.08|498.42|494.32|498.44|494.34|498.17|494.07|13
1633805040000|2021-10-09 18:44:00|498.43|494.33|498.49|494.39|498.52|494.42|498.43|494.33|10
1633805050000|2021-10-09 18:44:10|498.48|494.38|498.48|494.38|498.49|494.39|498.47|494.37|9
1633805060000|2021-10-09 18:44:20|498.5|494.4|498.53|494.43|498.57|494.47|498.48|494.38|10
1633805070000|2021-10-09 18:44:30|498.55|494.45|498.74|494.64|498.74|494.64|498.55|494.45|9
1633805080000|2021-10-09 18:44:40|498.81|494.71|498.89|494.79|498.91|494.81|498.81|494.71|9
1633805090000|2021-10-09 18:44:50|498.88|494.78|498.74|494.64|498.89|494.79|498.74|494.64|8
1633805100000|2021-10-09 18:45:00|498.75|494.65|498.88|494.78|498.88|494.78|498.72|494.62|18
1633805110000|2021-10-09 18:45:10|498.9|494.8|499.09|494.99|499.09|494.99|498.89|494.79|14
1633805120000|2021-10-09 18:45:20|499.08|494.98|499.31|495.21|499.33|495.23|499.08|494.98|19
1633805130000|2021-10-09 18:45:30|499.32|495.22|499.42|495.32|499.42|495.32|499.31|495.21|16
1633805140000|2021-10-09 18:45:40|499.41|495.31|499.39|495.29|499.41|495.31|499.39|495.29|6
1633805150000|2021-10-09 18:45:50|499.41|495.31|499.77|495.67|499.77|495.67|499.41|495.31|16
1633805160000|2021-10-09 18:46:00|499.78|495.68|500.54|496.44|500.67|496.57|499.78|495.68|28
1633805170000|2021-10-09 18:46:10|500.48|496.38|500.05|495.95|500.48|496.38|499.97|495.87|28
1633805180000|2021-10-09 18:46:20|500.04|495.94|499.62|495.52|500.04|495.94|499.62|495.52|26
1633805190000|2021-10-09 18:46:30|499.61|495.51|499.6|495.5|499.62|495.52|499.6|495.5|7
1633805200000|2021-10-09 18:46:40|499.56|495.46|499.3|495.2|499.56|495.46|499.3|495.2|19
1633805210000|2021-10-09 18:46:50|499.29|495.19|499.37|495.27|499.38|495.28|499.28|495.18|15
1633805220000|2021-10-09 18:47:00|499.44|495.34|499.47|495.37|499.5|495.4|499.44|495.34|13
1633805230000|2021-10-09 18:47:10|499.45|495.35|499.44|495.34|499.46|495.36|499.44|495.34|5
1633805240000|2021-10-09 18:47:20|499.45|495.35|499.45|495.35|499.46|495.36|499.43|495.33|11
1633805250000|2021-10-09 18:47:30|499.46|495.36|499.47|495.37|499.47|495.37|499.45|495.35|6
1633805260000|2021-10-09 18:47:40|499.46|495.36|499.46|495.36|499.47|495.37|499.4|495.3|14
1633805270000|2021-10-09 18:47:50|499.45|495.35|499.45|495.35|499.46|495.36|499.45|495.35|3
1633805280000|2021-10-09 18:48:00|499.46|495.36|500.79|496.69|500.79|496.69|499.45|495.35|15
1633805290000|2021-10-09 18:48:10|500.78|496.68|500.94|496.84|500.94|496.84|500.78|496.68|16
1633805300000|2021-10-09 18:48:20|500.93|496.83|501.35|497.25|501.38|497.28|500.92|496.82|22
1633805310000|2021-10-09 18:48:30|501.34|497.24|501.33|497.23|501.37|497.27|501.29|497.19|21
1633805320000|2021-10-09 18:48:40|501.3|497.2|500.73|496.63|501.33|497.23|500.55|496.45|20
1633805330000|2021-10-09 18:48:50|500.72|496.62|500.68|496.58|500.73|496.63|500.66|496.56|16
1633805340000|2021-10-09 18:49:00|500.7|496.6|500.71|496.61|500.76|496.66|500.69|496.59|15
1633805350000|2021-10-09 18:49:10|500.7|496.6|500.69|496.59|500.7|496.6|500.57|496.47|9
1633805360000|2021-10-09 18:49:20|500.68|496.58|500.68|496.58|500.69|496.59|500.68|496.58|5
1633805370000|2021-10-09 18:49:30|500.69|496.59|500.61|496.51|500.74|496.64|500.61|496.51|11
1633805380000|2021-10-09 18:49:40|500.56|496.46|500.55|496.45|500.57|496.47|500.54|496.44|8
1633805390000|2021-10-09 18:49:50|500.61|496.51|500.61|496.51|500.81|496.71|500.6|496.5|23
1633805400000|2021-10-09 18:50:00|500.62|496.52|500.43|496.33|500.62|496.52|500.41|496.31|19
1633805410000|2021-10-09 18:50:10|500.42|496.32|500.36|496.26|500.42|496.32|500.36|496.26|11
1633805420000|2021-10-09 18:50:20|500.34|496.24|499.91|495.81|500.36|496.26|499.91|495.81|20
1633805430000|2021-10-09 18:50:30|499.9|495.8|499.77|495.67|499.92|495.82|499.76|495.66|13
1633805440000|2021-10-09 18:50:40|499.76|495.66|499.74|495.64|499.79|495.69|499.72|495.62|17
1633805450000|2021-10-09 18:50:50|499.73|495.63|499.84|495.74|499.84|495.74|499.61|495.51|23
1633805460000|2021-10-09 18:51:00|499.83|495.73|500.08|495.98|500.09|495.99|499.83|495.73|10
1633805470000|2021-10-09 18:51:10|500.09|495.99|500.05|495.95|500.09|495.99|500.04|495.94|20
1633805480000|2021-10-09 18:51:20|500.06|495.96|499.95|495.85|500.07|495.97|499.95|495.85|22
1633805490000|2021-10-09 18:51:30|499.93|495.83|499.93|495.83|499.99|495.89|499.93|495.83|14
1633805500000|2021-10-09 18:51:40|499.94|495.84|499.93|495.83|499.95|495.85|499.92|495.82|12
1633805510000|2021-10-09 18:51:50|499.97|495.87|499.92|495.82|499.99|495.89|499.92|495.82|13
1633805520000|2021-10-09 18:52:00|499.94|495.84|500.13|496.03|500.13|496.03|499.94|495.84|12
1633805530000|2021-10-09 18:52:10|500.11|496.01|500.41|496.31|500.42|496.32|500.11|496.01|18
1633805540000|2021-10-09 18:52:20|500.45|496.35|500.31|496.21|500.45|496.35|500.28|496.18|25
1633805550000|2021-10-09 18:52:30|500.33|496.23|500.3|496.2|500.37|496.27|500.29|496.19|15
1633805560000|2021-10-09 18:52:40|500.32|496.22|500.33|496.23|500.35|496.25|500.31|496.21|13
1633805570000|2021-10-09 18:52:50|500.34|496.24|500.08|495.98|500.34|496.24|500.08|495.98|19
1633805580000|2021-10-09 18:53:00|500.09|495.99|500.02|495.92|500.09|495.99|500.01|495.91|7
1633805590000|2021-10-09 18:53:10|500.03|495.93|500.03|495.93|500.05|495.95|500.02|495.92|14
1633805600000|2021-10-09 18:53:20|500.02|495.92|499.91|495.81|500.03|495.93|499.9|495.8|19
1633805610000|2021-10-09 18:53:30|499.88|495.78|499.83|495.73|499.9|495.8|499.82|495.72|14
1633805620000|2021-10-09 18:53:40|499.82|495.72|499.86|495.76|499.86|495.76|499.82|495.72|8
1633805630000|2021-10-09 18:53:50|499.87|495.77|500.04|495.94|500.04|495.94|499.87|495.77|10
1633805640000|2021-10-09 18:54:00|500.03|495.93|500.21|496.11|500.21|496.11|500.02|495.92|16
1633805650000|2021-10-09 18:54:10|500.2|496.1|500.12|496.02|500.21|496.11|500.12|496.02|9
1633805660000|2021-10-09 18:54:20|500.07|495.97|499.84|495.74|500.08|495.98|499.81|495.71|19
1633805670000|2021-10-09 18:54:30|499.85|495.75|499.83|495.73|499.86|495.76|499.83|495.73|5
1633805680000|2021-10-09 18:54:40|499.82|495.72|499.78|495.68|499.82|495.72|499.74|495.64|8
1633805690000|2021-10-09 18:54:50|499.8|495.7|499.89|495.79|499.92|495.82|499.8|495.7|9
1633805700000|2021-10-09 18:55:00|499.9|495.8|500.01|495.91|500.02|495.92|499.89|495.79|11
1633805710000|2021-10-09 18:55:10|500.02|495.92|500.13|496.03|500.13|496.03|500.02|495.92|16
1633805720000|2021-10-09 18:55:20|500.11|496.01|500.15|496.05|500.16|496.06|500.11|496.01|9
1633805730000|2021-10-09 18:55:30|500.16|496.06|500.2|496.1|500.2|496.1|500.16|496.06|3
1633805740000|2021-10-09 18:55:40|500.21|496.11|500.28|496.18|500.28|496.18|500.21|496.11|9
1633805750000|2021-10-09 18:55:50|500.27|496.17|500.48|496.38|500.48|496.38|500.26|496.16|21
1633805760000|2021-10-09 18:56:00|500.51|496.41|500.59|496.49|500.68|496.58|500.45|496.35|19
1633805770000|2021-10-09 18:56:10|500.6|496.5|500.38|496.28|500.6|496.5|500.38|496.28|20
1633805780000|2021-10-09 18:56:20|500.34|496.24|500.31|496.21|500.36|496.26|500.31|496.21|11
1633805790000|2021-10-09 18:56:30|500.32|496.22|500.33|496.23|500.34|496.24|500.31|496.21|8
1633805800000|2021-10-09 18:56:40|500.32|496.22|500.33|496.23|500.33|496.23|500.31|496.21|4
1633805810000|2021-10-09 18:56:50|500.32|496.22|500.23|496.13|500.33|496.23|500.23|496.13|9
1633805820000|2021-10-09 18:57:00|500.2|496.1|500.2|496.1|500.2|496.1|500.2|496.1|1
1633805830000|2021-10-09 18:57:10|500.21|496.11|500.42|496.32|500.42|496.32|500.21|496.11|9
1633805840000|2021-10-09 18:57:20|500.41|496.31|500.22|496.12|500.42|496.32|500.22|496.12|16
1633805850000|2021-10-09 18:57:30|500.23|496.13|500.18|496.08|500.25|496.15|500.18|496.08|6
1633805860000|2021-10-09 18:57:40|500.17|496.07|500.18|496.08|500.18|496.08|500.17|496.07|2
1633805870000|2021-10-09 18:57:50|500.17|496.07|500.17|496.07|500.18|496.08|500.17|496.07|11
1633805880000|2021-10-09 18:58:00|500.18|496.08|500.18|496.08|500.18|496.08|500.17|496.07|7
1633805890000|2021-10-09 18:58:10|500.17|496.07|500.17|496.07|500.19|496.09|500.17|496.07|9
1633805900000|2021-10-09 18:58:20|500.16|496.06|500.24|496.14|500.24|496.14|500.16|496.06|9
1633805910000|2021-10-09 18:58:30|500.27|496.17|500.33|496.23|500.33|496.23|500.27|496.17|11
1633805920000|2021-10-09 18:58:40|500.34|496.24|500.3|496.2|500.34|496.24|500.3|496.2|3
1633805930000|2021-10-09 18:58:50|500.31|496.21|500.31|496.21|500.36|496.26|500.3|496.2|11
1633805940000|2021-10-09 18:59:00|500.33|496.23|500.32|496.22|500.33|496.23|500.32|496.22|2
1633805950000|2021-10-09 18:59:10|500.33|496.23|500.49|496.39|500.53|496.43|500.07|495.97|24
1633805960000|2021-10-09 18:59:20|500.48|496.38|501.7|497.6|501.7|497.6|500.46|496.36|25
1633805970000|2021-10-09 18:59:30|501.81|497.71|502.13|498.03|502.53|498.43|501.77|497.67|31
1633805980000|2021-10-09 18:59:40|502.11|498.01|501.61|497.51|502.16|498.06|501.58|497.48|32
1633805990000|2021-10-09 18:59:50|501.62|497.52|501.79|497.69|501.9|497.8|501.62|497.52|24
1633806000000|2021-10-09 19:00:00|501.74|497.64|501.7|497.6|501.78|497.68|501.69|497.59|28
1633806010000|2021-10-09 19:00:10|501.71|497.61|501.72|497.62|501.72|497.62|501.69|497.59|12
1633806020000|2021-10-09 19:00:20|501.73|497.63|501.75|497.65|501.76|497.66|501.71|497.61|18
1633806030000|2021-10-09 19:00:30|501.76|497.66|501.73|497.63|501.76|497.66|501.72|497.62|8
1633806040000|2021-10-09 19:00:40|501.72|497.62|501.71|497.61|501.73|497.63|501.71|497.61|7
1633806050000|2021-10-09 19:00:50|501.69|497.59|501.28|497.18|501.69|497.59|501.28|497.18|15
1633806060000|2021-10-09 19:01:00|501.26|497.16|500.91|496.81|501.29|497.19|500.91|496.81|26
1633806070000|2021-10-09 19:01:10|500.93|496.83|500.65|496.55|501.05|496.95|500.65|496.55|23
1633806080000|2021-10-09 19:01:20|500.66|496.56|500.61|496.51|500.66|496.56|500.56|496.46|15
1633806090000|2021-10-09 19:01:30|500.6|496.5|501.24|497.14|501.46|497.36|500.58|496.48|29
1633806100000|2021-10-09 19:01:40|501.23|497.13|501.35|497.25|501.35|497.25|501.17|497.07|18
1633806110000|2021-10-09 19:01:50|501.34|497.24|501.32|497.22|501.43|497.33|501.32|497.22|14
1633806120000|2021-10-09 19:02:00|501.31|497.21|500.94|496.84|501.31|497.21|500.94|496.84|18
1633806130000|2021-10-09 19:02:10|500.97|496.87|500.92|496.82|500.98|496.88|500.92|496.82|9
1633806140000|2021-10-09 19:02:20|500.9|496.8|500.72|496.62|500.9|496.8|500.72|496.62|12
1633806150000|2021-10-09 19:02:30|500.7|496.6|500.72|496.62|500.73|496.63|500.67|496.57|11
1633806160000|2021-10-09 19:02:40|500.7|496.6|500.67|496.57|500.73|496.63|500.67|496.57|9
1633806170000|2021-10-09 19:02:50|500.68|496.58|500.63|496.53|500.69|496.59|500.63|496.53|12
1633806180000|2021-10-09 19:03:00|500.62|496.52|500.2|496.1|500.62|496.52|500.19|496.09|20
1633806190000|2021-10-09 19:03:10|500.19|496.09|500.06|495.96|500.19|496.09|500.06|495.96|11
1633806200000|2021-10-09 19:03:20|500.05|495.95|500.3|496.2|500.44|496.34|500.05|495.95|20
1633806210000|2021-10-09 19:03:30|500.28|496.18|500.61|496.51|500.61|496.51|500.26|496.16|25
1633806220000|2021-10-09 19:03:40|500.58|496.48|500.74|496.64|500.75|496.65|500.53|496.43|17
1633806230000|2021-10-09 19:03:50|500.7|496.6|500.82|496.72|500.82|496.72|500.65|496.55|22
1633806240000|2021-10-09 19:04:00|500.81|496.71|500.8|496.7|500.84|496.74|500.79|496.69|9
1633806250000|2021-10-09 19:04:10|500.85|496.75|500.81|496.71|500.85|496.75|500.81|496.71|8
1633806260000|2021-10-09 19:04:20|500.83|496.73|500.83|496.73|500.88|496.78|500.83|496.73|11
1633806270000|2021-10-09 19:04:30|500.82|496.72|500.73|496.63|500.82|496.72|500.53|496.43|15
1633806280000|2021-10-09 19:04:40|500.76|496.66|500.96|496.86|500.99|496.89|500.76|496.66|28
1633806290000|2021-10-09 19:04:50|500.97|496.87|501.09|496.99|501.15|497.05|500.96|496.86|28
1633806300000|2021-10-09 19:05:00|501.11|497.01|501.19|497.09|501.19|497.09|501.09|496.99|12
1633806310000|2021-10-09 19:05:10|501.15|497.05|501.06|496.96|501.16|497.06|501|496.9|20
1633806320000|2021-10-09 19:05:20|501.04|496.94|501.36|497.26|501.37|497.27|501.04|496.94|25
1633806330000|2021-10-09 19:05:30|501.48|497.38|501.57|497.47|501.8|497.7|501.48|497.38|24
1633806340000|2021-10-09 19:05:40|501.56|497.46|501.54|497.44|501.59|497.49|501.54|497.44|15
1633806350000|2021-10-09 19:05:50|501.55|497.45|501.51|497.41|501.55|497.45|501.51|497.41|22
1633806360000|2021-10-09 19:06:00|501.52|497.42|501.29|497.19|501.53|497.43|501.29|497.19|19
1633806370000|2021-10-09 19:06:10|501.28|497.18|501.28|497.18|501.29|497.19|501.27|497.17|7
1633806380000|2021-10-09 19:06:20|501.27|497.17|500.76|496.66|501.28|497.18|500.76|496.66|32
1633806390000|2021-10-09 19:06:30|500.75|496.65|500.67|496.57|500.78|496.68|500.67|496.57|20
1633806400000|2021-10-09 19:06:40|500.68|496.58|500.69|496.59|500.71|496.61|500.67|496.57|25
1633806410000|2021-10-09 19:06:50|500.68|496.58|500.98|496.88|501.06|496.96|500.68|496.58|26
1633806420000|2021-10-09 19:07:00|500.96|496.86|500.82|496.72|500.96|496.86|500.81|496.71|18
1633806430000|2021-10-09 19:07:10|500.85|496.75|500.85|496.75|500.88|496.78|500.85|496.75|16
1633806440000|2021-10-09 19:07:20|500.84|496.74|501.75|497.65|501.75|497.65|500.81|496.71|27
1633806450000|2021-10-09 19:07:30|501.78|497.68|501.3|497.2|501.79|497.69|501.29|497.19|13
1633806460000|2021-10-09 19:07:40|501.29|497.19|501.22|497.12|501.29|497.19|501.07|496.97|23
1633806470000|2021-10-09 19:07:50|501.25|497.15|501.41|497.31|501.41|497.31|501.21|497.11|12
1633806480000|2021-10-09 19:08:00|501.53|497.43|501.39|497.29|501.73|497.63|501.39|497.29|17
1633806490000|2021-10-09 19:08:10|501.42|497.32|501.36|497.26|501.45|497.35|501.36|497.26|13
1633806500000|2021-10-09 19:08:20|501.38|497.28|501.33|497.23|501.42|497.32|501.3|497.2|13
1633806510000|2021-10-09 19:08:30|501.34|497.24|501.34|497.24|501.34|497.24|501.33|497.23|3
1633806520000|2021-10-09 19:08:40|501.37|497.27|501.38|497.28|501.43|497.33|501.36|497.26|10
1633806530000|2021-10-09 19:08:50|501.35|497.25|501.22|497.12|501.35|497.25|501.17|497.07|29
1633806540000|2021-10-09 19:09:00|501.21|497.11|501.19|497.09|501.21|497.11|501.16|497.06|20
1633806550000|2021-10-09 19:09:10|501.2|497.1|501.41|497.31|501.41|497.31|501.2|497.1|15
1633806560000|2021-10-09 19:09:20|501.4|497.3|501.41|497.31|501.41|497.31|501.39|497.29|10
1633806570000|2021-10-09 19:09:30|501.42|497.32|501.43|497.33|501.43|497.33|501.39|497.29|9
1633806580000|2021-10-09 19:09:40|501.45|497.35|501.34|497.24|501.47|497.37|501.34|497.24|17
1633806590000|2021-10-09 19:09:50|501.35|497.25|501.32|497.22|501.36|497.26|501.27|497.17|10
1633806600000|2021-10-09 19:10:00|501.29|497.19|501.28|497.18|501.31|497.21|501.28|497.18|6
1633806610000|2021-10-09 19:10:10|501.29|497.19|501.3|497.2|501.3|497.2|501.26|497.16|9
1633806620000|2021-10-09 19:10:20|501.29|497.19|501.61|497.51|501.62|497.52|501.29|497.19|17
1633806630000|2021-10-09 19:10:30|501.6|497.5|501.39|497.29|501.61|497.51|501.39|497.29|27
1633806640000|2021-10-09 19:10:40|501.35|497.25|501.33|497.23|501.36|497.26|501.32|497.22|9
1633806650000|2021-10-09 19:10:50|501.34|497.24|501.36|497.26|501.36|497.26|501.34|497.24|6
1633806660000|2021-10-09 19:11:00|501.37|497.27|501.55|497.45|501.57|497.47|501.37|497.27|17
1633806670000|2021-10-09 19:11:10|501.54|497.44|501.54|497.44|501.56|497.46|501.54|497.44|12
1633806680000|2021-10-09 19:11:20|501.52|497.42|501.41|497.31|501.53|497.43|501.37|497.27|17
1633806690000|2021-10-09 19:11:30|501.39|497.29|501.31|497.21|501.39|497.29|501.29|497.19|6
1633806700000|2021-10-09 19:11:40|501.29|497.19|501.12|497.02|501.29|497.19|501.12|497.02|16
1633806710000|2021-10-09 19:11:50|501.13|497.03|501.08|496.98|501.13|497.03|501.07|496.97|11
1633806720000|2021-10-09 19:12:00|501.07|496.97|501.07|496.97|501.08|496.98|501.07|496.97|5
1633806730000|2021-10-09 19:12:10|501.08|496.98|500.95|496.85|501.1|497|500.95|496.85|15
1633806740000|2021-10-09 19:12:20|500.94|496.84|500.55|496.45|500.95|496.85|500.54|496.44|16
1633806750000|2021-10-09 19:12:30|500.59|496.49|500.41|496.31|500.59|496.49|500.4|496.3|18
1633806760000|2021-10-09 19:12:40|500.4|496.3|500|495.9|500.4|496.3|500|495.9|20
1633806770000|2021-10-09 19:12:50|499.98|495.88|500|495.9|500.01|495.91|499.92|495.82|11
1633806780000|2021-10-09 19:13:00|500.01|495.91|500.35|496.25|500.35|496.25|500|495.9|19
1633806790000|2021-10-09 19:13:10|500.38|496.28|500.64|496.54|500.64|496.54|500.38|496.28|14
1633806800000|2021-10-09 19:13:20|500.62|496.52|500.36|496.26|500.62|496.52|500.35|496.25|12
1633806810000|2021-10-09 19:13:30|500.35|496.25|500.61|496.51|500.61|496.51|500.35|496.25|11
1633806820000|2021-10-09 19:13:40|500.58|496.48|500.62|496.52|500.64|496.54|500.58|496.48|12
1633806830000|2021-10-09 19:13:50|500.63|496.53|500.72|496.62|500.74|496.64|500.62|496.52|22
1633806840000|2021-10-09 19:14:00|500.73|496.63|500.69|496.59|500.77|496.67|500.67|496.57|15
1633806850000|2021-10-09 19:14:10|500.68|496.58|500.46|496.36|500.71|496.61|500.46|496.36|13
1633806860000|2021-10-09 19:14:20|500.48|496.38|500.24|496.14|500.49|496.39|500.24|496.14|17
1633806870000|2021-10-09 19:14:30|500.22|496.12|500.13|496.03|500.23|496.13|499.89|495.79|26
1633806880000|2021-10-09 19:14:40|500.19|496.09|500.06|495.96|500.22|496.12|500.06|495.96|17
1633806890000|2021-10-09 19:14:50|500.02|495.92|500.05|495.95|500.06|495.96|499.91|495.81|20
1633806900000|2021-10-09 19:15:00|500.06|495.96|500.26|496.16|500.26|496.16|500.03|495.93|15
1633806910000|2021-10-09 19:15:10|500.24|496.14|500.24|496.14|500.26|496.16|500.22|496.12|7
1633806920000|2021-10-09 19:15:20|500.23|496.13|500|495.9|500.23|496.13|500|495.9|14
1633806930000|2021-10-09 19:15:30|499.98|495.88|499.97|495.87|500.01|495.91|499.96|495.86|12
1633806940000|2021-10-09 19:15:40|499.94|495.84|499.96|495.86|499.97|495.87|499.93|495.83|5
1633806950000|2021-10-09 19:15:50|499.97|495.87|499.97|495.87|499.98|495.88|499.97|495.87|3
1633806960000|2021-10-09 19:16:00|499.96|495.86|499.94|495.84|499.97|495.87|499.94|495.84|6
1633806970000|2021-10-09 19:16:10|499.93|495.83|499.98|495.88|499.98|495.88|499.92|495.82|6
1633806980000|2021-10-09 19:16:20|499.97|495.87|500.3|496.2|500.32|496.22|499.97|495.87|15
1633806990000|2021-10-09 19:16:30|500.31|496.21|500.2|496.1|500.31|496.21|500.2|496.1|17
1633807000000|2021-10-09 19:16:40|500.18|496.08|500.03|495.93|500.23|496.13|500.03|495.93|13
1633807010000|2021-10-09 19:16:50|500.02|495.92|499.99|495.89|500.02|495.92|499.95|495.85|14
1633807020000|2021-10-09 19:17:00|499.98|495.88|499.9|495.8|499.98|495.88|499.9|495.8|5
1633807030000|2021-10-09 19:17:10|499.89|495.79|499.31|495.21|499.89|495.79|499.28|495.18|19
1633807040000|2021-10-09 19:17:20|499.3|495.2|499.19|495.09|499.31|495.21|499.19|495.09|13
1633807050000|2021-10-09 19:17:30|499.18|495.08|499.08|494.98|499.18|495.08|499.07|494.97|6
1633807060000|2021-10-09 19:17:40|499.05|494.95|498.99|494.89|499.07|494.97|498.99|494.89|10
1633807070000|2021-10-09 19:17:50|499|494.9|498.99|494.89|499|494.9|498.98|494.88|8
1633807080000|2021-10-09 19:18:00|498.97|494.87|498.72|494.62|498.97|494.87|498.72|494.62|13
1633807090000|2021-10-09 19:18:10|498.69|494.59|498.71|494.61|498.75|494.65|498.68|494.58|12
1633807100000|2021-10-09 19:18:20|498.68|494.58|498.61|494.51|498.68|494.58|498.56|494.46|20
1633807110000|2021-10-09 19:18:30|498.6|494.5|498.55|494.45|498.6|494.5|498.55|494.45|15
1633807120000|2021-10-09 19:18:40|498.57|494.47|498.58|494.48|498.59|494.49|498.56|494.46|17
1633807130000|2021-10-09 19:18:50|498.57|494.47|498.54|494.44|498.59|494.49|498.54|494.44|17
1633807140000|2021-10-09 19:19:00|498.52|494.42|498.85|494.75|498.91|494.81|498.52|494.42|20
1633807150000|2021-10-09 19:19:10|498.86|494.76|498.74|494.64|498.88|494.78|498.74|494.64|16
1633807160000|2021-10-09 19:19:20|498.72|494.62|498.76|494.66|498.76|494.66|498.71|494.61|16
1633807170000|2021-10-09 19:19:30|498.77|494.67|499.42|495.32|499.42|495.32|498.77|494.67|28
1633807180000|2021-10-09 19:19:40|499.41|495.31|499.52|495.42|499.58|495.48|499.41|495.31|18
1633807190000|2021-10-09 19:19:50|499.53|495.43|499.2|495.1|499.53|495.43|499.2|495.1|17
1633807200000|2021-10-09 19:20:00|499.19|495.09|499.33|495.23|499.38|495.28|499.14|495.04|21
1633807210000|2021-10-09 19:20:10|499.32|495.22|499.25|495.15|499.32|495.22|499.25|495.15|11
1633807220000|2021-10-09 19:20:20|499.27|495.17|499.32|495.22|499.35|495.25|499.27|495.17|14
1633807230000|2021-10-09 19:20:30|499.33|495.23|499.2|495.1|499.33|495.23|499.17|495.07|20
1633807240000|2021-10-09 19:20:40|499.21|495.11|499.29|495.19|499.29|495.19|499.2|495.1|8
1633807250000|2021-10-09 19:20:50|499.3|495.2|499.3|495.2|499.36|495.26|499.29|495.19|12
1633807260000|2021-10-09 19:21:00|499.32|495.22|499.27|495.17|499.32|495.22|499.26|495.16|16
1633807270000|2021-10-09 19:21:10|499.26|495.16|499.28|495.18|499.29|495.19|499.26|495.16|8
1633807280000|2021-10-09 19:21:20|499.29|495.19|499.25|495.15|499.29|495.19|499.25|495.15|6
1633807290000|2021-10-09 19:21:30|499.26|495.16|499.05|494.95|499.26|495.16|499.02|494.92|18
1633807300000|2021-10-09 19:21:40|499.02|494.92|499.01|494.91|499.05|494.95|498.99|494.89|8
1633807310000|2021-10-09 19:21:50|498.99|494.89|499.03|494.93|499.03|494.93|498.99|494.89|7
1633807320000|2021-10-09 19:22:00|499.01|494.91|499.01|494.91|499.04|494.94|498.96|494.86|10
1633807330000|2021-10-09 19:22:10|499.02|494.92|499.14|495.04|499.19|495.09|498.97|494.87|16
1633807340000|2021-10-09 19:22:20|499.13|495.03|499.11|495.01|499.21|495.11|499.11|495.01|20
1633807350000|2021-10-09 19:22:30|499.1|495|499.13|495.03|499.13|495.03|499.1|495|8
1633807360000|2021-10-09 19:22:40|499.1|495|499|494.9|499.1|495|498.97|494.87|8
1633807370000|2021-10-09 19:22:50|499.01|494.91|499.09|494.99|499.16|495.06|499.01|494.91|15
1633807380000|2021-10-09 19:23:00|499.1|495|499.09|494.99|499.11|495.01|499.09|494.99|6
1633807400000|2021-10-09 19:23:20|499.13|495.03|499.15|495.05|499.15|495.05|498.93|494.83|18
1633807410000|2021-10-09 19:23:30|499.14|495.04|499.04|494.94|499.21|495.11|499.04|494.94|14
1633807420000|2021-10-09 19:23:40|499.07|494.97|499.02|494.92|499.07|494.97|499.01|494.91|8
1633807430000|2021-10-09 19:23:50|498.99|494.89|498.94|494.84|499.03|494.93|498.94|494.84|13
1633807440000|2021-10-09 19:24:00|498.93|494.83|498.99|494.89|499.02|494.92|498.92|494.82|12
1633807450000|2021-10-09 19:24:10|499.08|494.98|498.94|494.84|499.17|495.07|498.94|494.84|20
1633807460000|2021-10-09 19:24:20|498.87|494.77|498.62|494.52|498.87|494.77|498.59|494.49|22
1633807470000|2021-10-09 19:24:30|498.63|494.53|498.54|494.44|498.63|494.53|498.54|494.44|6
1633807480000|2021-10-09 19:24:40|498.53|494.43|498.65|494.55|498.65|494.55|498.52|494.42|10
1633807490000|2021-10-09 19:24:50|498.61|494.51|498.55|494.45|498.61|494.51|498.55|494.45|12
1633807500000|2021-10-09 19:25:00|498.54|494.44|498.68|494.58|498.68|494.58|498.52|494.42|13
1633807510000|2021-10-09 19:25:10|498.71|494.61|498.82|494.72|499.02|494.92|498.68|494.58|23
1633807520000|2021-10-09 19:25:20|498.83|494.73|498.92|494.82|499.04|494.94|498.81|494.71|20
1633807530000|2021-10-09 19:25:30|498.93|494.83|498.99|494.89|499.04|494.94|498.9|494.8|20
1633807540000|2021-10-09 19:25:40|499.01|494.91|498.82|494.72|499.02|494.92|498.82|494.72|16
1633807550000|2021-10-09 19:25:50|498.8|494.7|498.86|494.76|498.86|494.76|498.79|494.69|12
1633807560000|2021-10-09 19:26:00|498.91|494.81|499.15|495.05|499.15|495.05|498.91|494.81|23
1633807570000|2021-10-09 19:26:10|499.13|495.03|499.1|495|499.13|495.03|499.09|494.99|6
1633807580000|2021-10-09 19:26:20|499.12|495.02|499.14|495.04|499.15|495.05|499.11|495.01|8
1633807590000|2021-10-09 19:26:30|499.15|495.05|499.15|495.05|499.15|495.05|499.14|495.04|9
1633807600000|2021-10-09 19:26:40|499.17|495.07|499.19|495.09|499.2|495.1|499.16|495.06|8
1633807610000|2021-10-09 19:26:50|499.2|495.1|499.22|495.12|499.23|495.13|499.2|495.1|6
1633807620000|2021-10-09 19:27:00|499.21|495.11|499.33|495.23|499.5|495.4|499.05|494.95|35
1633807630000|2021-10-09 19:27:10|499.34|495.24|499.35|495.25|499.35|495.25|499.33|495.23|9
1633807640000|2021-10-09 19:27:20|499.38|495.28|499.32|495.22|499.43|495.33|499.25|495.15|18
1633807650000|2021-10-09 19:27:30|499.28|495.18|499.44|495.34|499.54|495.44|499.28|495.18|12
1633807660000|2021-10-09 19:27:40|499.43|495.33|499.38|495.28|499.51|495.41|499.38|495.28|7
1633807670000|2021-10-09 19:27:50|499.36|495.26|499.19|495.09|499.36|495.26|499.18|495.08|13
1633807680000|2021-10-09 19:28:00|499.18|495.08|499.09|494.99|499.2|495.1|499.09|494.99|12
1633807690000|2021-10-09 19:28:10|499.1|495|499.09|494.99|499.11|495.01|499.09|494.99|4
1633807700000|2021-10-09 19:28:20|499.08|494.98|499.09|494.99|499.09|494.99|499.08|494.98|4
1633807710000|2021-10-09 19:28:30|499.08|494.98|499.07|494.97|499.09|494.99|499.07|494.97|8
1633807720000|2021-10-09 19:28:40|499.06|494.96|499.06|494.96|499.1|495|499.04|494.94|8
1633807730000|2021-10-09 19:28:50|499.05|494.95|499.07|494.97|499.08|494.98|499.05|494.95|4
1633807740000|2021-10-09 19:29:00|499.08|494.98|499|494.9|499.08|494.98|499|494.9|6
1633807750000|2021-10-09 19:29:10|498.99|494.89|498.79|494.69|499|494.9|498.79|494.69|12
1633807760000|2021-10-09 19:29:20|498.78|494.68|498.65|494.55|498.79|494.69|498.65|494.55|10
1633807770000|2021-10-09 19:29:30|498.62|494.52|498.41|494.31|498.62|494.52|498.4|494.3|12
1633807780000|2021-10-09 19:29:40|498.42|494.32|498.42|494.32|498.46|494.36|498.38|494.28|12
1633807790000|2021-10-09 19:29:50|498.43|494.33|498.34|494.24|498.43|494.33|498.33|494.23|16
1633807800000|2021-10-09 19:30:00|498.33|494.23|498.93|494.83|498.93|494.83|498.33|494.23|25
1633807810000|2021-10-09 19:30:10|498.95|494.85|499.02|494.92|499.14|495.04|498.92|494.82|16
1633807820000|2021-10-09 19:30:20|499.01|494.91|499.04|494.94|499.14|495.04|498.98|494.88|19
1633807830000|2021-10-09 19:30:30|499.05|494.95|499.09|494.99|499.12|495.02|499.04|494.94|9
1633807840000|2021-10-09 19:30:40|499.11|495.01|499.01|494.91|499.11|495.01|499.01|494.91|10
1633807850000|2021-10-09 19:30:50|499.02|494.92|499.04|494.94|499.04|494.94|498.99|494.89|9
1633807860000|2021-10-09 19:31:00|499.03|494.93|499.3|495.2|499.3|495.2|499.03|494.93|15
1633807870000|2021-10-09 19:31:10|499.32|495.22|499.31|495.21|499.32|495.22|499.27|495.17|12
1633807880000|2021-10-09 19:31:20|499.32|495.22|499.31|495.21|499.34|495.24|499.29|495.19|15
1633807890000|2021-10-09 19:31:30|499.32|495.22|499.29|495.19|499.32|495.22|499.29|495.19|6
1633807900000|2021-10-09 19:31:40|499.28|495.18|498.83|494.73|499.29|495.19|498.83|494.73|16
1633807910000|2021-10-09 19:31:50|498.82|494.72|498.79|494.69|498.83|494.73|498.79|494.69|12
1633807920000|2021-10-09 19:32:00|498.81|494.71|498.35|494.25|498.81|494.71|498.24|494.14|29
1633807930000|2021-10-09 19:32:10|498.34|494.24|498.58|494.48|498.58|494.48|498.34|494.24|27
1633807940000|2021-10-09 19:32:20|498.57|494.47|498.78|494.68|498.92|494.82|498.57|494.47|21
1633807950000|2021-10-09 19:32:30|498.79|494.69|498.85|494.75|498.87|494.77|498.79|494.69|8
1633807960000|2021-10-09 19:32:40|498.84|494.74|498.74|494.64|498.84|494.74|498.71|494.61|12
1633807970000|2021-10-09 19:32:50|498.73|494.63|498.85|494.75|498.86|494.76|498.73|494.63|11
1633807980000|2021-10-09 19:33:00|498.84|494.74|498.82|494.72|498.91|494.81|498.81|494.71|14
1633807990000|2021-10-09 19:33:10|498.84|494.74|498.78|494.68|498.84|494.74|498.78|494.68|6
1633808000000|2021-10-09 19:33:20|498.79|494.69|498.78|494.68|498.79|494.69|498.78|494.68|4
1633808010000|2021-10-09 19:33:30|498.79|494.69|499.18|495.08|499.18|495.08|498.79|494.69|17
1633808020000|2021-10-09 19:33:40|499.16|495.06|499.5|495.4|499.5|495.4|499.16|495.06|13
1633808030000|2021-10-09 19:33:50|499.48|495.38|499.4|495.3|499.5|495.4|499.4|495.3|14
1633808040000|2021-10-09 19:34:00|499.42|495.32|499.48|495.38|499.49|495.39|499.42|495.32|11
1633808050000|2021-10-09 19:34:10|499.49|495.39|499.48|495.38|499.5|495.4|499.46|495.36|10
1633808060000|2021-10-09 19:34:20|499.47|495.37|499.31|495.21|499.47|495.37|499.28|495.18|10
1633808070000|2021-10-09 19:34:30|499.28|495.18|499.38|495.28|499.38|495.28|499.28|495.18|12
1633808080000|2021-10-09 19:34:40|499.39|495.29|499.37|495.27|499.39|495.29|499.37|495.27|9
1633808090000|2021-10-09 19:34:50|499.38|495.28|499.35|495.25|499.38|495.28|499.35|495.25|12
1633808100000|2021-10-09 19:35:00|499.34|495.24|499.24|495.14|499.34|495.24|499.2|495.1|16
1633808110000|2021-10-09 19:35:10|499.25|495.15|499.36|495.26|499.36|495.26|499.24|495.14|11
1633808120000|2021-10-09 19:35:20|499.34|495.24|499.37|495.27|499.38|495.28|499.32|495.22|14
1633808130000|2021-10-09 19:35:30|499.36|495.26|499.34|495.24|499.36|495.26|499.33|495.23|5
1633808140000|2021-10-09 19:35:40|499.36|495.26|499.52|495.42|499.53|495.43|499.34|495.24|18
1633808150000|2021-10-09 19:35:50|499.59|495.49|499.39|495.29|499.59|495.49|499.39|495.29|16
1633808160000|2021-10-09 19:36:00|499.37|495.27|499.36|495.26|499.37|495.27|499.36|495.26|2
1633808170000|2021-10-09 19:36:10|499.37|495.27|499.37|495.27|499.4|495.3|499.37|495.27|9
1633808180000|2021-10-09 19:36:20|499.38|495.28|499.31|495.21|499.38|495.28|499.31|495.21|7
1633808190000|2021-10-09 19:36:30|499.3|495.2|499.04|494.94|499.3|495.2|499|494.9|17
1633808200000|2021-10-09 19:36:40|499.02|494.92|499.05|494.95|499.05|494.95|499.02|494.92|6
1633808210000|2021-10-09 19:36:50|499.06|494.96|499.13|495.03|499.18|495.08|499.06|494.96|17
1633808220000|2021-10-09 19:37:00|499.15|495.05|499.32|495.22|499.41|495.31|499.15|495.05|28
1633808230000|2021-10-09 19:37:10|499.31|495.21|499.19|495.09|499.31|495.21|499.16|495.06|16
1633808240000|2021-10-09 19:37:20|499.18|495.08|499.36|495.26|499.4|495.3|499.18|495.08|15
1633808250000|2021-10-09 19:37:30|499.4|495.3|499.36|495.26|499.4|495.3|499.35|495.25|6
1633808260000|2021-10-09 19:37:40|499.38|495.28|499.4|495.3|499.4|495.3|499.38|495.28|5
1633808270000|2021-10-09 19:37:50|499.39|495.29|499.36|495.26|499.39|495.29|499.34|495.24|4
1633808280000|2021-10-09 19:38:00|499.34|495.24|499.31|495.21|499.34|495.24|499.3|495.2|5
1633808290000|2021-10-09 19:38:10|499.3|495.2|499.34|495.24|499.34|495.24|499.3|495.2|9
1633808300000|2021-10-09 19:38:20|499.35|495.25|499.37|495.27|499.38|495.28|499.35|495.25|6
1633808310000|2021-10-09 19:38:30|499.36|495.26|499.35|495.25|499.38|495.28|499.34|495.24|8
1633808320000|2021-10-09 19:38:40|499.36|495.26|499.1|495|499.37|495.27|499.1|495|12
1633808330000|2021-10-09 19:38:50|499.11|495.01|499.09|494.99|499.11|495.01|499.09|494.99|7
1633808340000|2021-10-09 19:39:00|499.1|495|499.12|495.02|499.13|495.03|499.04|494.94|16
1633808350000|2021-10-09 19:39:10|499.14|495.04|499.13|495.03|499.14|495.04|499.13|495.03|6
1633808360000|2021-10-09 19:39:20|499.14|495.04|499.2|495.1|499.21|495.11|499.14|495.04|6
1633808370000|2021-10-09 19:39:30|499.17|495.07|499.28|495.18|499.28|495.18|499.11|495.01|18
1633808380000|2021-10-09 19:39:40|499.29|495.19|499.05|494.95|499.41|495.31|499.05|494.95|20
1633808390000|2021-10-09 19:39:50|499.02|494.92|499.07|494.97|499.1|495|498.92|494.82|18
1633808400000|2021-10-09 19:40:00|499.08|494.98|499.02|494.92|499.08|494.98|498.95|494.85|19
1633808410000|2021-10-09 19:40:10|499.01|494.91|499.1|495|499.15|495.05|499|494.9|13
1633808420000|2021-10-09 19:40:20|499.11|495.01|499.17|495.07|499.18|495.08|499.11|495.01|6
1633808430000|2021-10-09 19:40:30|499.16|495.06|499.12|495.02|499.16|495.06|499.12|495.02|3
1633808440000|2021-10-09 19:40:40|499.09|494.99|499.11|495.01|499.12|495.02|499.09|494.99|5
1633808450000|2021-10-09 19:40:50|499.1|495|499.1|495|499.1|495|499.08|494.98|9
1633808460000|2021-10-09 19:41:00|499.11|495.01|499.08|494.98|499.11|495.01|499.08|494.98|8
1633808470000|2021-10-09 19:41:10|499.1|495|499.11|495.01|499.11|495.01|499.1|495|2
1633808480000|2021-10-09 19:41:20|499.12|495.02|498.98|494.88|499.12|495.02|498.98|494.88|9
1633808490000|2021-10-09 19:41:30|498.95|494.85|498.86|494.76|498.95|494.85|498.85|494.75|11
1633808500000|2021-10-09 19:41:40|498.8|494.7|498.81|494.71|498.82|494.72|498.8|494.7|4
1633808510000|2021-10-09 19:41:50|498.8|494.7|498.64|494.54|498.81|494.71|498.63|494.53|11
1633808520000|2021-10-09 19:42:00|498.6|494.5|498.51|494.41|498.6|494.5|498.46|494.36|12
1633808530000|2021-10-09 19:42:10|498.53|494.43|498.5|494.4|498.53|494.43|498.48|494.38|7
1633808540000|2021-10-09 19:42:20|498.49|494.39|498.51|494.41|498.51|494.41|498.49|494.39|5
1633808550000|2021-10-09 19:42:30|498.5|494.4|498.64|494.54|498.67|494.57|498.5|494.4|11
1633808560000|2021-10-09 19:42:40|498.69|494.59|499.04|494.94|499.04|494.94|498.69|494.59|15
1633808570000|2021-10-09 19:42:50|499.1|495|499.27|495.17|499.27|495.17|499.1|495|21
1633808580000|2021-10-09 19:43:00|499.3|495.2|499.23|495.13|499.41|495.31|499.18|495.08|22
1633808590000|2021-10-09 19:43:10|499.16|495.06|499.13|495.03|499.16|495.06|499.13|495.03|5
1633808600000|2021-10-09 19:43:20|499.14|495.04|499.13|495.03|499.14|495.04|499.12|495.02|6
1633808610000|2021-10-09 19:43:30|499.14|495.04|499.26|495.16|499.26|495.16|499.13|495.03|10
1633808620000|2021-10-09 19:43:40|499.25|495.15|499.27|495.17|499.28|495.18|499.23|495.13|8
1633808630000|2021-10-09 19:43:50|499.26|495.16|499.25|495.15|499.28|495.18|499.21|495.11|16
1633808640000|2021-10-09 19:44:00|499.26|495.16|499.32|495.22|499.32|495.22|499.25|495.15|12
1633808650000|2021-10-09 19:44:10|499.34|495.24|499.53|495.43|499.55|495.45|499.34|495.24|16
1633808660000|2021-10-09 19:44:20|499.54|495.44|499.69|495.59|499.69|495.59|499.54|495.44|13
1633808670000|2021-10-09 19:44:30|499.67|495.57|499.47|495.37|499.67|495.57|499.47|495.37|12
1633808680000|2021-10-09 19:44:40|499.49|495.39|499.22|495.12|499.49|495.39|499.22|495.12|12
1633808690000|2021-10-09 19:44:50|499.21|495.11|499.5|495.4|499.51|495.41|499.13|495.03|20
1633808700000|2021-10-09 19:45:00|499.48|495.38|499.51|495.41|499.51|495.41|499.47|495.37|9
1633808710000|2021-10-09 19:45:10|499.52|495.42|499.39|495.29|499.58|495.48|499.39|495.29|17
1633808720000|2021-10-09 19:45:20|499.36|495.26|499.4|495.3|499.43|495.33|499.34|495.24|16
1633808730000|2021-10-09 19:45:30|499.41|495.31|499.33|495.23|499.41|495.31|499.31|495.21|12
1633808740000|2021-10-09 19:45:40|499.32|495.22|499.29|495.19|499.33|495.23|499.28|495.18|11
1633808750000|2021-10-09 19:45:50|499.3|495.2|499.37|495.27|499.4|495.3|499.3|495.2|14
1633808760000|2021-10-09 19:46:00|499.38|495.28|499.4|495.3|499.4|495.3|499.37|495.27|5
1633808770000|2021-10-09 19:46:10|499.41|495.31|499.42|495.32|499.46|495.36|499.4|495.3|11
1633808780000|2021-10-09 19:46:20|499.39|495.29|499.3|495.2|499.39|495.29|499.25|495.15|15
1633808790000|2021-10-09 19:46:30|499.32|495.22|499.22|495.12|499.32|495.22|499.2|495.1|9
1633808800000|2021-10-09 19:46:40|499.23|495.13|499.26|495.16|499.27|495.17|499.2|495.1|17
1633808810000|2021-10-09 19:46:50|499.27|495.17|499.28|495.18|499.28|495.18|499.26|495.16|8
1633808820000|2021-10-09 19:47:00|499.26|495.16|499.21|495.11|499.26|495.16|499.16|495.06|17
1633808830000|2021-10-09 19:47:10|499.18|495.08|499.18|495.08|499.2|495.1|499.18|495.08|6
1633808840000|2021-10-09 19:47:20|499.2|495.1|499.18|495.08|499.21|495.11|499.16|495.06|14
1633808850000|2021-10-09 19:47:30|499.17|495.07|499.13|495.03|499.2|495.1|499.13|495.03|7
1633808860000|2021-10-09 19:47:40|499.14|495.04|499.12|495.02|499.15|495.05|499.11|495.01|9
1633808870000|2021-10-09 19:47:50|499.11|495.01|499.11|495.01|499.11|495.01|499.11|495.01|1
1633808880000|2021-10-09 19:48:00|499.1|495|498.91|494.81|499.1|495|498.89|494.79|15
1633808890000|2021-10-09 19:48:10|498.89|494.79|498.83|494.73|498.89|494.79|498.83|494.73|5
1633808900000|2021-10-09 19:48:20|498.88|494.78|498.87|494.77|498.89|494.79|498.84|494.74|15
1633808910000|2021-10-09 19:48:30|498.85|494.75|498.87|494.77|498.87|494.77|498.85|494.75|6
1633808920000|2021-10-09 19:48:40|498.86|494.76|498.83|494.73|498.86|494.76|498.83|494.73|8
1633808930000|2021-10-09 19:48:50|498.82|494.72|498.65|494.55|498.82|494.72|498.65|494.55|12
1633808940000|2021-10-09 19:49:00|498.66|494.56|498.38|494.28|498.66|494.56|498.38|494.28|17
1633808950000|2021-10-09 19:49:10|498.39|494.29|498.51|494.41|498.59|494.49|498.39|494.29|26
1633808960000|2021-10-09 19:49:20|498.5|494.4|498.49|494.39|498.52|494.42|498.46|494.36|14
1633808970000|2021-10-09 19:49:30|498.47|494.37|498.44|494.34|498.49|494.39|498.44|494.34|20
1633808980000|2021-10-09 19:49:40|498.45|494.35|498.66|494.56|498.66|494.56|498.41|494.31|14
1633808990000|2021-10-09 19:49:50|498.68|494.58|498.59|494.49|498.75|494.65|498.53|494.43|18
1633809000000|2021-10-09 19:50:00|498.61|494.51|498.43|494.33|498.61|494.51|498.42|494.32|20
1633809010000|2021-10-09 19:50:10|498.45|494.35|498.43|494.33|498.49|494.39|498.41|494.31|18
1633809020000|2021-10-09 19:50:20|498.42|494.32|498.42|494.32|498.44|494.34|498.41|494.31|8
1633809030000|2021-10-09 19:50:30|498.41|494.31|498.39|494.29|498.43|494.33|498.39|494.29|8
1633809040000|2021-10-09 19:50:40|498.4|494.3|498.25|494.15|498.41|494.31|498.25|494.15|12
1633809050000|2021-10-09 19:50:50|498.27|494.17|498.09|493.99|498.27|494.17|498.04|493.94|10
1633809060000|2021-10-09 19:51:00|498.08|493.98|498.09|493.99|498.09|493.99|498.08|493.98|4
1633809070000|2021-10-09 19:51:10|498.08|493.98|498.08|493.98|498.09|493.99|498.07|493.97|7
1633809080000|2021-10-09 19:51:20|498.1|494|498.25|494.15|498.26|494.16|498.1|494|14
1633809090000|2021-10-09 19:51:30|498.23|494.13|498.22|494.12|498.26|494.16|498.22|494.12|8
1633809100000|2021-10-09 19:51:40|498.24|494.14|498.67|494.57|498.67|494.57|498.22|494.12|16
1633809110000|2021-10-09 19:51:50|498.69|494.59|498.83|494.73|498.85|494.75|498.69|494.59|17
1633809120000|2021-10-09 19:52:00|498.84|494.74|498.8|494.7|498.84|494.74|498.79|494.69|9
1633809130000|2021-10-09 19:52:10|498.79|494.69|498.8|494.7|498.8|494.7|498.78|494.68|10
1633809140000|2021-10-09 19:52:20|498.81|494.71|498.79|494.69|498.82|494.72|498.79|494.69|4
1633809150000|2021-10-09 19:52:30|498.8|494.7|498.83|494.73|498.83|494.73|498.8|494.7|6
1633809160000|2021-10-09 19:52:40|498.82|494.72|498.28|494.18|498.82|494.72|498.28|494.18|30
1633809170000|2021-10-09 19:52:50|498.29|494.19|498.22|494.12|498.3|494.2|498.2|494.1|16
1633809180000|2021-10-09 19:53:00|498.2|494.1|498.35|494.25|498.39|494.29|498.15|494.05|23
1633809190000|2021-10-09 19:53:10|498.32|494.22|498.34|494.24|498.34|494.24|498.29|494.19|10
1633809200000|2021-10-09 19:53:20|498.37|494.27|498.43|494.33|498.43|494.33|498.29|494.19|24
1633809210000|2021-10-09 19:53:30|498.44|494.34|498.37|494.27|498.44|494.34|498.34|494.24|13
1633809220000|2021-10-09 19:53:40|498.36|494.26|498.24|494.14|498.36|494.26|498.24|494.14|10
1633809230000|2021-10-09 19:53:50|498.23|494.13|498.13|494.03|498.24|494.14|498.13|494.03|9
1633809240000|2021-10-09 19:54:00|498.15|494.05|498.04|493.94|498.15|494.05|498.03|493.93|11
1633809250000|2021-10-09 19:54:10|498.03|493.93|498|493.9|498.03|493.93|498|493.9|5
1633809260000|2021-10-09 19:54:20|497.99|493.89|497.34|493.24|498.01|493.91|497.11|493.01|26
1633809270000|2021-10-09 19:54:30|497.3|493.2|497.85|493.75|497.85|493.75|497.26|493.16|15
1633809280000|2021-10-09 19:54:40|497.95|493.85|498.05|493.95|498.09|493.99|497.95|493.85|20
1633809290000|2021-10-09 19:54:50|498.03|493.93|498|493.9|498.04|493.94|497.98|493.88|14
1633809300000|2021-10-09 19:55:00|497.99|493.89|497.55|493.45|498|493.9|497.55|493.45|23
1633809310000|2021-10-09 19:55:10|497.56|493.46|497.57|493.47|497.6|493.5|497.46|493.36|26
1633809320000|2021-10-09 19:55:20|497.56|493.46|497.55|493.45|497.58|493.48|497.47|493.37|18
1633809330000|2021-10-09 19:55:30|497.57|493.47|497.52|493.42|497.57|493.47|497.5|493.4|20
1633809340000|2021-10-09 19:55:40|497.54|493.44|497.71|493.61|497.71|493.61|497.54|493.44|16
1633809350000|2021-10-09 19:55:50|497.7|493.6|497.28|493.18|497.71|493.61|497.22|493.12|30
1633809360000|2021-10-09 19:56:00|497.29|493.19|497.14|493.04|497.31|493.21|497.14|493.04|17
1633809370000|2021-10-09 19:56:10|497.13|493.03|497.03|492.93|497.14|493.04|496.77|492.67|26
1633809380000|2021-10-09 19:56:20|497.04|492.94|497|492.9|497.07|492.97|496.98|492.88|15
1633809390000|2021-10-09 19:56:30|496.99|492.89|497.04|492.94|497.05|492.95|496.99|492.89|15
1633809400000|2021-10-09 19:56:40|497.06|492.96|497.01|492.91|497.08|492.98|497.01|492.91|12
1633809410000|2021-10-09 19:56:50|497.02|492.92|497.02|492.92|497.03|492.93|496.97|492.87|19
1633809420000|2021-10-09 19:57:00|497.01|492.91|497.07|492.97|497.1|493|497.01|492.91|20
1633809430000|2021-10-09 19:57:10|497.06|492.96|497.28|493.18|497.28|493.18|497.05|492.95|12
1633809440000|2021-10-09 19:57:20|497.29|493.19|497.12|493.02|497.3|493.2|497.11|493.01|17
1633809450000|2021-10-09 19:57:30|497.13|493.03|497.16|493.06|497.2|493.1|497.09|492.99|9
1633809460000|2021-10-09 19:57:40|497.18|493.08|497.32|493.22|497.32|493.22|497.18|493.08|12
1633809470000|2021-10-09 19:57:50|497.33|493.23|497.37|493.27|497.37|493.27|497.33|493.23|7
1633809480000|2021-10-09 19:58:00|497.45|493.35|497.61|493.51|497.74|493.64|497.45|493.35|24
1633809490000|2021-10-09 19:58:10|497.6|493.5|497.56|493.46|497.61|493.51|497.55|493.45|6
1633809500000|2021-10-09 19:58:20|497.55|493.45|497.48|493.38|497.56|493.46|497.46|493.36|16
1633809510000|2021-10-09 19:58:30|497.49|493.39|497.41|493.31|497.5|493.4|497.41|493.31|18
1633809520000|2021-10-09 19:58:40|497.43|493.33|497.47|493.37|497.55|493.45|497.41|493.31|17
1633809530000|2021-10-09 19:58:50|497.46|493.36|497.49|493.39|497.49|493.39|497.46|493.36|13
1633809540000|2021-10-09 19:59:00|497.48|493.38|497.44|493.34|497.49|493.39|497.44|493.34|6
1633809550000|2021-10-09 19:59:10|497.47|493.37|498.55|494.45|498.55|494.45|497.44|493.34|28
1633809560000|2021-10-09 19:59:20|498.56|494.46|499.43|495.33|499.43|495.33|498.51|494.41|27
1633809570000|2021-10-09 19:59:30|499.69|495.59|499.67|495.57|500.47|496.37|499.67|495.57|30
1633809580000|2021-10-09 19:59:40|499.68|495.58|499.23|495.13|499.93|495.83|499.23|495.13|27
1633809590000|2021-10-09 19:59:50|499.22|495.12|498.86|494.76|499.22|495.12|498.85|494.75|22
1633809600000|2021-10-09 20:00:00|498.85|494.75|498.19|494.09|498.86|494.76|498.19|494.09|27
1633809610000|2021-10-09 20:00:10|498.06|493.96|498.35|494.25|498.35|494.25|497.96|493.86|33
1633809620000|2021-10-09 20:00:20|498.36|494.26|498.29|494.19|498.37|494.27|498.29|494.19|10
1633809630000|2021-10-09 20:00:30|498.31|494.21|498.12|494.02|498.31|494.21|498.09|493.99|20
1633809640000|2021-10-09 20:00:40|498.07|493.97|498.01|493.91|498.17|494.07|497.99|493.89|24
1633809650000|2021-10-09 20:00:50|497.99|493.89|497.72|493.62|497.99|493.89|497.72|493.62|14
1633809660000|2021-10-09 20:01:00|497.64|493.54|497.27|493.17|497.68|493.58|497.22|493.12|30
1633809670000|2021-10-09 20:01:10|497.34|493.24|497.27|493.17|497.53|493.43|497.27|493.17|22
1633809680000|2021-10-09 20:01:20|497.23|493.13|496.76|492.66|497.23|493.13|496.76|492.66|22
1633809690000|2021-10-09 20:01:30|496.73|492.63|495.38|491.28|496.73|492.63|495.34|491.24|35
1633809700000|2021-10-09 20:01:40|495.41|491.31|495.23|491.13|495.47|491.37|495.19|491.09|33
1633809710000|2021-10-09 20:01:50|495.25|491.15|495.74|491.64|495.74|491.64|494.99|490.89|30
1633809720000|2021-10-09 20:02:00|495.81|491.71|496.52|492.42|496.52|492.42|495.69|491.59|37
1633809730000|2021-10-09 20:02:10|496.56|492.46|496.36|492.26|496.88|492.78|496.31|492.21|28
1633809740000|2021-10-09 20:02:20|496.42|492.32|497.06|492.96|497.06|492.96|496.42|492.32|31
1633809750000|2021-10-09 20:02:30|497.07|492.97|496.94|492.84|497.14|493.04|496.94|492.84|24
1633809760000|2021-10-09 20:02:40|496.93|492.83|496.87|492.77|497.01|492.91|496.82|492.72|17
1633809770000|2021-10-09 20:02:50|496.84|492.74|496.31|492.21|496.84|492.74|496.31|492.21|24
1633809780000|2021-10-09 20:03:00|496.3|492.2|496.14|492.04|496.37|492.27|496.14|492.04|16
1633809790000|2021-10-09 20:03:10|496.15|492.05|496.32|492.22|496.34|492.24|496.11|492.01|17
1633809800000|2021-10-09 20:03:20|496.31|492.21|496.32|492.22|496.55|492.45|496.31|492.21|26
1633809810000|2021-10-09 20:03:30|496.29|492.19|496.49|492.39|496.49|492.39|496.25|492.15|21
1633809820000|2021-10-09 20:03:40|496.5|492.4|496.69|492.59|496.75|492.65|496.5|492.4|14
1633809830000|2021-10-09 20:03:50|496.72|492.62|496.9|492.8|496.93|492.83|496.63|492.53|23
1633809840000|2021-10-09 20:04:00|496.87|492.77|496.83|492.73|496.88|492.78|496.83|492.73|7
1633809850000|2021-10-09 20:04:10|496.82|492.72|496.59|492.49|496.85|492.75|496.59|492.49|13
1633809860000|2021-10-09 20:04:20|496.57|492.47|496.38|492.28|496.57|492.47|496.28|492.18|29
1633809870000|2021-10-09 20:04:30|496.39|492.29|496.21|492.11|496.41|492.31|496.21|492.11|21
1633809880000|2021-10-09 20:04:40|496.2|492.1|496.46|492.36|496.46|492.36|496.2|492.1|23
1633809890000|2021-10-09 20:04:50|496.47|492.37|496.72|492.62|496.72|492.62|496.44|492.34|20
1633809900000|2021-10-09 20:05:00|496.71|492.61|496.88|492.78|496.88|492.78|496.59|492.49|27
1633809910000|2021-10-09 20:05:10|496.86|492.76|496.75|492.65|496.88|492.78|496.74|492.64|14
1633809920000|2021-10-09 20:05:20|496.74|492.64|496.84|492.74|496.85|492.75|496.69|492.59|17
1633809930000|2021-10-09 20:05:30|496.83|492.73|497.28|493.18|497.29|493.19|496.83|492.73|29
1633809940000|2021-10-09 20:05:40|497.32|493.22|497.4|493.3|497.51|493.41|497.3|493.2|23
1633809950000|2021-10-09 20:05:50|497.39|493.29|497.56|493.46|497.59|493.49|497.39|493.29|18
1633809960000|2021-10-09 20:06:00|497.59|493.49|497.23|493.13|497.62|493.52|497.03|492.93|27
1633809970000|2021-10-09 20:06:10|497.14|493.04|496.5|492.4|497.14|493.04|496.48|492.38|28
1633809980000|2021-10-09 20:06:20|496.45|492.35|496.27|492.17|496.68|492.58|496.27|492.17|30
1633809990000|2021-10-09 20:06:30|496.26|492.16|496.3|492.2|496.31|492.21|496.22|492.12|18
1633810000000|2021-10-09 20:06:40|496.28|492.18|496.95|492.85|496.97|492.87|496.23|492.13|21
1633810010000|2021-10-09 20:06:50|496.77|492.67|496.71|492.61|496.77|492.67|496.71|492.61|17
1633810020000|2021-10-09 20:07:00|496.7|492.6|496.65|492.55|496.7|492.6|496.58|492.48|19
1633810030000|2021-10-09 20:07:10|496.66|492.56|496.7|492.6|496.7|492.6|496.58|492.48|24
1633810040000|2021-10-09 20:07:20|496.78|492.68|496.91|492.81|496.92|492.82|496.78|492.68|26
1633810050000|2021-10-09 20:07:30|496.92|492.82|497.29|493.19|497.37|493.27|496.92|492.82|22
1633810060000|2021-10-09 20:07:40|497.3|493.2|497.12|493.02|497.33|493.23|497.11|493.01|23
1633810070000|2021-10-09 20:07:50|497.11|493.01|497.6|493.5|497.6|493.5|497.09|492.99|24
1633810080000|2021-10-09 20:08:00|497.59|493.49|497.61|493.51|497.62|493.52|497.57|493.47|15
1633810090000|2021-10-09 20:08:10|497.62|493.52|497.74|493.64|497.75|493.65|497.6|493.5|13
1633810100000|2021-10-09 20:08:20|497.72|493.62|497.57|493.47|497.74|493.64|497.57|493.47|21
1633810110000|2021-10-09 20:08:30|497.5|493.4|497.32|493.22|497.5|493.4|497.31|493.21|14
1633810120000|2021-10-09 20:08:40|497.31|493.21|497.23|493.13|497.31|493.21|497.23|493.13|10
1633810130000|2021-10-09 20:08:50|497.22|493.12|496.41|492.31|497.22|493.12|496.4|492.3|21
1633810140000|2021-10-09 20:09:00|496.39|492.29|496.48|492.38|496.59|492.49|496.39|492.29|17
1633810150000|2021-10-09 20:09:10|496.47|492.37|496.97|492.87|496.97|492.87|496.44|492.34|32
1633810160000|2021-10-09 20:09:20|497|492.9|497.36|493.26|497.37|493.27|497|492.9|18
1633810170000|2021-10-09 20:09:30|497.39|493.29|497.6|493.5|497.6|493.5|497.31|493.21|19
1633810180000|2021-10-09 20:09:40|497.51|493.41|497.11|493.01|497.51|493.41|497.06|492.96|20
1633810190000|2021-10-09 20:09:50|497.14|493.04|497.22|493.12|497.22|493.12|496.95|492.85|23
1633810200000|2021-10-09 20:10:00|497.26|493.16|497.31|493.21|497.49|493.39|497.26|493.16|22
1633810210000|2021-10-09 20:10:10|497.28|493.18|497.03|492.93|497.28|493.18|497.01|492.91|26
1633810220000|2021-10-09 20:10:20|497.04|492.94|496.75|492.65|497.08|492.98|496.75|492.65|23
1633810230000|2021-10-09 20:10:30|496.74|492.64|496.9|492.8|496.9|492.8|496.67|492.57|21
1633810240000|2021-10-09 20:10:40|496.98|492.88|497.04|492.94|497.09|492.99|496.98|492.88|15
1633810250000|2021-10-09 20:10:50|497.05|492.95|497.33|493.23|497.33|493.23|497.04|492.94|16
1633810260000|2021-10-09 20:11:00|497.44|493.34|497.72|493.62|497.75|493.65|497.44|493.34|17
1633810270000|2021-10-09 20:11:10|497.73|493.63|497.75|493.65|497.76|493.66|497.73|493.63|8
1633810280000|2021-10-09 20:11:20|497.74|493.64|497.16|493.06|497.75|493.65|497.12|493.02|24
1633810290000|2021-10-09 20:11:30|497.17|493.07|497.1|493|497.21|493.11|497.1|493|11
1633810300000|2021-10-09 20:11:40|497.12|493.02|496.78|492.68|497.12|493.02|496.75|492.65|20
1633810310000|2021-10-09 20:11:50|496.77|492.67|496.7|492.6|496.77|492.67|496.58|492.48|20
1633810320000|2021-10-09 20:12:00|496.74|492.64|496.96|492.86|496.96|492.86|496.74|492.64|16
1633810330000|2021-10-09 20:12:10|496.95|492.85|496.98|492.88|496.98|492.88|496.93|492.83|11
1633810340000|2021-10-09 20:12:20|496.95|492.85|497.04|492.94|497.2|493.1|496.95|492.85|20
1633810350000|2021-10-09 20:12:30|496.97|492.87|496.86|492.76|496.97|492.87|496.84|492.74|12
1633810360000|2021-10-09 20:12:40|496.82|492.72|496.84|492.74|496.84|492.74|496.74|492.64|16
1633810370000|2021-10-09 20:12:50|496.85|492.75|496.95|492.85|496.98|492.88|496.83|492.73|12
1633810380000|2021-10-09 20:13:00|496.98|492.88|497.41|493.31|497.42|493.32|496.97|492.87|21
1633810390000|2021-10-09 20:13:10|497.42|493.32|497.44|493.34|497.45|493.35|497.39|493.29|16
1633810400000|2021-10-09 20:13:20|497.42|493.32|497.44|493.34|497.44|493.34|497.4|493.3|11
1633810410000|2021-10-09 20:13:30|497.43|493.33|497.3|493.2|497.45|493.35|497.28|493.18|14
1633810420000|2021-10-09 20:13:40|497.27|493.17|496.92|492.82|497.27|493.17|496.92|492.82|21
1633810430000|2021-10-09 20:13:50|496.91|492.81|496.8|492.7|496.91|492.81|496.77|492.67|19
1633810440000|2021-10-09 20:14:00|496.82|492.72|496.89|492.79|496.93|492.83|496.8|492.7|14
1633810450000|2021-10-09 20:14:10|496.87|492.77|496.42|492.32|496.87|492.77|496.42|492.32|17
1633810460000|2021-10-09 20:14:20|496.43|492.33|496.45|492.35|496.47|492.37|496.42|492.32|13
1633810470000|2021-10-09 20:14:30|496.42|492.32|496.37|492.27|496.43|492.33|496.37|492.27|22
1633810480000|2021-10-09 20:14:40|496.39|492.29|496.25|492.15|496.39|492.29|496.25|492.15|23
1633810490000|2021-10-09 20:14:50|496.19|492.09|495.97|491.87|496.19|492.09|495.96|491.86|13
1633810500000|2021-10-09 20:15:00|495.94|491.84|495.89|491.79|495.98|491.88|495.76|491.66|22
1633810510000|2021-10-09 20:15:10|495.88|491.78|496.05|491.95|496.12|492.02|495.88|491.78|22
1633810520000|2021-10-09 20:15:20|496.06|491.96|496.33|492.23|496.33|492.23|496.04|491.94|23
1633810530000|2021-10-09 20:15:30|496.35|492.25|496.46|492.36|496.46|492.36|496.26|492.16|20
1633810540000|2021-10-09 20:15:40|496.47|492.37|496.54|492.44|496.57|492.47|496.47|492.37|13
1633810550000|2021-10-09 20:15:50|496.55|492.45|496.58|492.48|496.58|492.48|496.55|492.45|8
1633810560000|2021-10-09 20:16:00|496.64|492.54|496.88|492.78|496.88|492.78|496.64|492.54|14
1633810570000|2021-10-09 20:16:10|496.92|492.82|497.11|493.01|497.11|493.01|496.92|492.82|12
1633810580000|2021-10-09 20:16:20|497.1|493|497.11|493.01|497.14|493.04|497.06|492.96|12
1633810590000|2021-10-09 20:16:30|497.1|493|497.12|493.02|497.13|493.03|497.1|493|10
1633810600000|2021-10-09 20:16:40|497.13|493.03|497.11|493.01|497.13|493.03|497.09|492.99|7
1633810610000|2021-10-09 20:16:50|497.12|493.02|497.12|493.02|497.14|493.04|497.12|493.02|10
1633810620000|2021-10-09 20:17:00|497.13|493.03|497.13|493.03|497.14|493.04|497.12|493.02|9
1633810630000|2021-10-09 20:17:10|497.12|493.02|497.35|493.25|497.35|493.25|497.12|493.02|15
1633810640000|2021-10-09 20:17:20|497.41|493.31|497.39|493.29|497.41|493.31|497.35|493.25|17
1633810650000|2021-10-09 20:17:30|497.4|493.3|497.33|493.23|497.4|493.3|497.32|493.22|14
1633810660000|2021-10-09 20:17:40|497.36|493.26|497.36|493.26|497.37|493.27|497.33|493.23|15
1633810670000|2021-10-09 20:17:50|497.38|493.28|497.32|493.22|497.39|493.29|497.32|493.22|24
1633810680000|2021-10-09 20:18:00|497.33|493.23|497.33|493.23|497.4|493.3|497.32|493.22|15
1633810690000|2021-10-09 20:18:10|497.32|493.22|497.32|493.22|497.34|493.24|497.32|493.22|6
1633810700000|2021-10-09 20:18:20|497.34|493.24|497.33|493.23|497.37|493.27|497.32|493.22|9
1633810710000|2021-10-09 20:18:30|497.32|493.22|496.99|492.89|497.33|493.23|496.95|492.85|21
1633810720000|2021-10-09 20:18:40|497.03|492.93|497|492.9|497.05|492.95|496.95|492.85|19
1633810730000|2021-10-09 20:18:50|496.99|492.89|496.96|492.86|497.02|492.92|496.96|492.86|14
1633810740000|2021-10-09 20:19:00|496.97|492.87|497.39|493.29|497.39|493.29|496.97|492.87|20
1633810750000|2021-10-09 20:19:10|497.38|493.28|497.26|493.16|497.38|493.28|497.25|493.15|9
1633810760000|2021-10-09 20:19:20|497.25|493.15|497.04|492.94|497.25|493.15|497.04|492.94|15
1633810770000|2021-10-09 20:19:30|497.03|492.93|496.83|492.73|497.06|492.96|496.83|492.73|20
1633810780000|2021-10-09 20:19:40|496.84|492.74|496.75|492.65|496.84|492.74|496.73|492.63|9
1633810790000|2021-10-09 20:19:50|496.74|492.64|496.99|492.89|496.99|492.89|496.74|492.64|7
1633810800000|2021-10-09 20:20:00|497|492.9|496.91|492.81|497|492.9|496.9|492.8|9
1633810810000|2021-10-09 20:20:10|496.92|492.82|496.99|492.89|496.99|492.89|496.92|492.82|5
1633810820000|2021-10-09 20:20:20|497|492.9|497|492.9|497.01|492.91|497|492.9|7
1633810830000|2021-10-09 20:20:30|496.99|492.89|496.95|492.85|496.99|492.89|496.93|492.83|7
1633810840000|2021-10-09 20:20:40|496.96|492.86|497.02|492.92|497.02|492.92|496.95|492.85|6
1633810850000|2021-10-09 20:20:50|497.03|492.93|497|492.9|497.03|492.93|497|492.9|6
1633810860000|2021-10-09 20:21:00|497.03|492.93|497.02|492.92|497.05|492.95|497.02|492.92|5
1633810870000|2021-10-09 20:21:10|497.01|492.91|497.16|493.06|497.18|493.08|497.01|492.91|14
1633810880000|2021-10-09 20:21:20|497.15|493.05|497.25|493.15|497.26|493.16|497.15|493.05|10
1633810890000|2021-10-09 20:21:30|497.3|493.2|497.44|493.34|497.44|493.34|497.3|493.2|17
1633810900000|2021-10-09 20:21:40|497.42|493.32|497.46|493.36|497.48|493.38|497.42|493.32|4
1633810910000|2021-10-09 20:21:50|497.47|493.37|497.24|493.14|497.49|493.39|497.23|493.13|13
1633810920000|2021-10-09 20:22:00|497.25|493.15|497.18|493.08|497.37|493.27|497.17|493.07|24
1633810930000|2021-10-09 20:22:10|497.16|493.06|497.16|493.06|497.32|493.22|497.14|493.04|27
1633810940000|2021-10-09 20:22:20|497.15|493.05|497.19|493.09|497.28|493.18|497.14|493.04|21
1633810950000|2021-10-09 20:22:30|497.18|493.08|497.08|492.98|497.24|493.14|497.03|492.93|16
1633810960000|2021-10-09 20:22:40|497.11|493.01|497.08|492.98|497.12|493.02|497.08|492.98|10
1633810970000|2021-10-09 20:22:50|497.04|492.94|497.07|492.97|497.09|492.99|497.01|492.91|14
1633810980000|2021-10-09 20:23:00|497.1|493|497.04|492.94|497.1|493|497.03|492.93|8
1633810990000|2021-10-09 20:23:10|497.05|492.95|497.06|492.96|497.12|493.02|497.05|492.95|14
1633811000000|2021-10-09 20:23:20|497.07|492.97|497.07|492.97|497.07|492.97|497.06|492.96|5
1633811010000|2021-10-09 20:23:30|497.06|492.96|497.05|492.95|497.07|492.97|497.05|492.95|5
1633811020000|2021-10-09 20:23:40|497.06|492.96|497.12|493.02|497.12|493.02|497.05|492.95|9
1633811030000|2021-10-09 20:23:50|497.11|493.01|497.1|493|497.11|493.01|497.1|493|2
1633811040000|2021-10-09 20:24:00|497.11|493.01|497.35|493.25|497.35|493.25|497.11|493.01|10
1633811050000|2021-10-09 20:24:10|497.34|493.24|497.4|493.3|497.41|493.31|497.34|493.24|4
1633811060000|2021-10-09 20:24:20|497.43|493.33|497.42|493.32|497.43|493.33|497.42|493.32|2
1633811070000|2021-10-09 20:24:30|497.39|493.29|497.2|493.1|497.39|493.29|497.07|492.97|22
1633811080000|2021-10-09 20:24:40|497.21|493.11|497.21|493.11|497.21|493.11|497.17|493.07|4
1633811100000|2021-10-09 20:25:00|497.2|493.1|497.13|493.03|497.2|493.1|497.12|493.02|6
1633811110000|2021-10-09 20:25:10|497.15|493.05|497.35|493.25|497.38|493.28|497.12|493.02|22
1633811120000|2021-10-09 20:25:20|497.37|493.27|497.12|493.02|497.4|493.3|497.12|493.02|16
1633811130000|2021-10-09 20:25:30|497.13|493.03|496.77|492.67|497.13|493.03|496.76|492.66|15
1633811140000|2021-10-09 20:25:40|496.8|492.7|496.61|492.51|496.8|492.7|496.51|492.41|15
1633811150000|2021-10-09 20:25:50|496.62|492.52|496.6|492.5|496.67|492.57|496.59|492.49|16
1633811160000|2021-10-09 20:26:00|496.59|492.49|496.6|492.5|496.7|492.6|496.59|492.49|18
1633811170000|2021-10-09 20:26:10|496.59|492.49|496.92|492.82|496.92|492.82|496.59|492.49|18
1633811180000|2021-10-09 20:26:20|496.9|492.8|496.95|492.85|496.95|492.85|496.85|492.75|17
1633811190000|2021-10-09 20:26:30|496.94|492.84|496.84|492.74|497.03|492.93|496.84|492.74|14
1633811200000|2021-10-09 20:26:40|496.85|492.75|496.51|492.41|496.85|492.75|496.44|492.34|25
1633811210000|2021-10-09 20:26:50|496.57|492.47|496.43|492.33|496.58|492.48|496.42|492.32|22
1633811220000|2021-10-09 20:27:00|496.46|492.36|496.27|492.17|496.48|492.38|496.27|492.17|13
1633811230000|2021-10-09 20:27:10|496.24|492.14|496.12|492.02|496.26|492.16|496.07|491.97|23
1633811240000|2021-10-09 20:27:20|496.11|492.01|496.12|492.02|496.21|492.11|496.09|491.99|19
1633811250000|2021-10-09 20:27:30|496.13|492.03|496.1|492|496.14|492.04|496.1|492|6
1633811260000|2021-10-09 20:27:40|496.17|492.07|496.32|492.22|496.33|492.23|496.17|492.07|18
1633811270000|2021-10-09 20:27:50|496.39|492.29|496.95|492.85|496.95|492.85|496.39|492.29|29
1633811280000|2021-10-09 20:28:00|496.94|492.84|497.01|492.91|497.02|492.92|496.81|492.71|22
1633811290000|2021-10-09 20:28:10|496.99|492.89|496.84|492.74|497.02|492.92|496.83|492.73|15
1633811300000|2021-10-09 20:28:20|496.83|492.73|496.88|492.78|496.9|492.8|496.82|492.72|15
1633811310000|2021-10-09 20:28:30|496.93|492.83|496.99|492.89|497.03|492.93|496.8|492.7|26
1633811320000|2021-10-09 20:28:40|497|492.9|497.04|492.94|497.06|492.96|496.99|492.89|14
1633811330000|2021-10-09 20:28:50|497.06|492.96|496.96|492.86|497.07|492.97|496.96|492.86|9
1633811340000|2021-10-09 20:29:00|496.97|492.87|497|492.9|497.04|492.94|496.96|492.86|14
1633811350000|2021-10-09 20:29:10|497.01|492.91|496.95|492.85|497.01|492.91|496.95|492.85|7
1633811360000|2021-10-09 20:29:20|496.98|492.88|496.64|492.54|496.98|492.88|496.64|492.54|25
1633811370000|2021-10-09 20:29:30|496.63|492.53|496.43|492.33|496.63|492.53|496.41|492.31|11
1633811380000|2021-10-09 20:29:40|496.44|492.34|496.33|492.23|496.45|492.35|496.33|492.23|10
1633811390000|2021-10-09 20:29:50|496.34|492.24|496.32|492.22|496.34|492.24|496.31|492.21|9
1633811400000|2021-10-09 20:30:00|496.38|492.28|496.8|492.7|496.8|492.7|496.37|492.27|29
1633811410000|2021-10-09 20:30:10|496.81|492.71|496.99|492.89|497.02|492.92|496.81|492.71|20
1633811420000|2021-10-09 20:30:20|497.01|492.91|496.81|492.71|497.01|492.91|496.8|492.7|28
1633811430000|2021-10-09 20:30:30|496.82|492.72|496.82|492.72|496.84|492.74|496.82|492.72|25
1633811440000|2021-10-09 20:30:40|496.83|492.73|496.69|492.59|496.83|492.73|496.69|492.59|10
1633811450000|2021-10-09 20:30:50|496.67|492.57|496.62|492.52|496.67|492.57|496.61|492.51|15
1633811460000|2021-10-09 20:31:00|496.61|492.51|496.46|492.36|496.62|492.52|496.46|492.36|28
1633811470000|2021-10-09 20:31:10|496.45|492.35|495.97|491.87|496.45|492.35|495.97|491.87|27
1633811480000|2021-10-09 20:31:20|495.99|491.89|495.84|491.74|496.01|491.91|495.7|491.6|19
1633811490000|2021-10-09 20:31:30|495.85|491.75|496.09|491.99|496.11|492.01|495.85|491.75|20
1633811500000|2021-10-09 20:31:40|496.1|492|496.18|492.08|496.2|492.1|496.09|491.99|17
1633811510000|2021-10-09 20:31:50|496.19|492.09|496.22|492.12|496.24|492.14|496.19|492.09|11
1633811520000|2021-10-09 20:32:00|496.25|492.15|496.51|492.41|496.58|492.48|496.24|492.14|18
1633811530000|2021-10-09 20:32:10|496.52|492.42|496.53|492.43|496.64|492.54|496.52|492.42|17
1633811540000|2021-10-09 20:32:20|496.52|492.42|496.52|492.42|496.55|492.45|496.52|492.42|7
1633811550000|2021-10-09 20:32:30|496.51|492.41|496.49|492.39|496.54|492.44|496.49|492.39|8
1633811560000|2021-10-09 20:32:40|496.44|492.34|496.13|492.03|496.44|492.34|496.13|492.03|14
1633811570000|2021-10-09 20:32:50|496.12|492.02|496.1|492|496.16|492.06|496.08|491.98|18
1633811580000|2021-10-09 20:33:00|496.11|492.01|496.11|492.01|496.17|492.07|496.08|491.98|18
1633811590000|2021-10-09 20:33:10|496.08|491.98|496.09|491.99|496.15|492.05|496.08|491.98|15
1633811600000|2021-10-09 20:33:20|496.1|492|496.33|492.23|496.42|492.32|496.1|492|19
1633811610000|2021-10-09 20:33:30|496.34|492.24|496.43|492.33|496.49|492.39|496.3|492.2|11
1633811620000|2021-10-09 20:33:40|496.45|492.35|496.47|492.37|496.47|492.37|496.39|492.29|17
1633811630000|2021-10-09 20:33:50|496.48|492.38|496.47|492.37|496.48|492.38|496.43|492.33|6
1633811640000|2021-10-09 20:34:00|496.49|492.39|496.47|492.37|496.52|492.42|496.47|492.37|9
1633811650000|2021-10-09 20:34:10|496.46|492.36|496.37|492.27|496.46|492.36|496.35|492.25|15
1633811660000|2021-10-09 20:34:20|496.35|492.25|496.49|492.39|496.5|492.4|496.33|492.23|12
1633811670000|2021-10-09 20:34:30|496.47|492.37|496.5|492.4|496.51|492.41|496.47|492.37|10
1633811680000|2021-10-09 20:34:40|496.52|492.42|498.42|494.32|498.42|494.32|496.51|492.41|16
1633811690000|2021-10-09 20:34:50|498.62|494.52|497.57|493.47|498.95|494.85|497.52|493.42|29
1633811700000|2021-10-09 20:35:00|497.51|493.41|498.23|494.13|498.23|494.13|497.23|493.13|30
1633811710000|2021-10-09 20:35:10|498.33|494.23|498.44|494.34|498.45|494.35|498.2|494.1|24
1633811720000|2021-10-09 20:35:20|498.52|494.42|497.52|493.42|498.56|494.46|497.48|493.38|24
1633811730000|2021-10-09 20:35:30|497.64|493.54|497.48|493.38|497.87|493.77|497.48|493.38|26
1633811740000|2021-10-09 20:35:40|497.38|493.28|497.18|493.08|497.44|493.34|497.18|493.08|28
1633811750000|2021-10-09 20:35:50|497.17|493.07|496.69|492.59|497.17|493.07|496.67|492.57|23
1633811760000|2021-10-09 20:36:00|496.75|492.65|497.3|493.2|497.34|493.24|496.75|492.65|21
1633811770000|2021-10-09 20:36:10|497.31|493.21|497.26|493.16|497.77|493.67|497.26|493.16|25
1633811780000|2021-10-09 20:36:20|497.28|493.18|497.2|493.1|497.28|493.18|497.17|493.07|9
1633811790000|2021-10-09 20:36:30|497.21|493.11|496.96|492.86|497.44|493.34|496.96|492.86|24
1633811800000|2021-10-09 20:36:40|496.95|492.85|497.08|492.98|497.09|492.99|496.95|492.85|22
1633811810000|2021-10-09 20:36:50|497.07|492.97|497.1|493|497.14|493.04|497.06|492.96|16
1633811820000|2021-10-09 20:37:00|497.12|493.02|497.23|493.13|497.39|493.29|497.08|492.98|21
1633811830000|2021-10-09 20:37:10|497.2|493.1|497.54|493.44|497.56|493.46|497.2|493.1|22
1633811840000|2021-10-09 20:37:20|497.41|493.31|497.26|493.16|497.41|493.31|497.21|493.11|19
1633811850000|2021-10-09 20:37:30|497.27|493.17|497.23|493.13|497.3|493.2|497.23|493.13|12
1633811860000|2021-10-09 20:37:40|497.24|493.14|496.98|492.88|497.25|493.15|496.86|492.76|20
1633811870000|2021-10-09 20:37:50|496.99|492.89|497.16|493.06|497.16|493.06|496.97|492.87|22
1633811880000|2021-10-09 20:38:00|497.14|493.04|497.18|493.08|497.19|493.09|497.08|492.98|17
1633811890000|2021-10-09 20:38:10|497.19|493.09|497.31|493.21|497.33|493.23|497.19|493.09|10
1633811900000|2021-10-09 20:38:20|497.33|493.23|497.37|493.27|497.37|493.27|497.33|493.23|9
1633811910000|2021-10-09 20:38:30|497.36|493.26|497.32|493.22|497.37|493.27|497.32|493.22|11
1633811920000|2021-10-09 20:38:40|497.34|493.24|497.33|493.23|497.37|493.27|497.33|493.23|7
1633811930000|2021-10-09 20:38:50|497.32|493.22|497.23|493.13|497.32|493.22|497.1|493|20
1633811940000|2021-10-09 20:39:00|497.26|493.16|497.51|493.41|497.53|493.43|497.26|493.16|14
1633811950000|2021-10-09 20:39:10|497.5|493.4|497.49|493.39|497.58|493.48|497.49|493.39|18
1633811960000|2021-10-09 20:39:20|497.48|493.38|497.6|493.5|497.6|493.5|497.46|493.36|16
1633811970000|2021-10-09 20:39:30|497.58|493.48|497.5|493.4|497.58|493.48|497.43|493.33|19
1633811980000|2021-10-09 20:39:40|497.49|493.39|497.41|493.31|497.5|493.4|497.38|493.28|16
1633811990000|2021-10-09 20:39:50|497.43|493.33|497.56|493.46|497.57|493.47|497.34|493.24|27
1633812000000|2021-10-09 20:40:00|497.57|493.47|497.55|493.45|497.57|493.47|497.54|493.44|8
1633812010000|2021-10-09 20:40:10|497.56|493.46|497.57|493.47|497.75|493.65|497.56|493.46|29
1633812020000|2021-10-09 20:40:20|497.55|493.45|497.62|493.52|497.63|493.53|497.53|493.43|19
1633812030000|2021-10-09 20:40:30|497.61|493.51|497.59|493.49|497.64|493.54|497.57|493.47|19
1633812040000|2021-10-09 20:40:40|497.63|493.53|497.65|493.55|497.73|493.63|497.54|493.44|20
1633812050000|2021-10-09 20:40:50|497.66|493.56|497.87|493.77|497.91|493.81|497.66|493.56|23
1633812060000|2021-10-09 20:41:00|497.86|493.76|497.64|493.54|497.86|493.76|497.61|493.51|18
1633812070000|2021-10-09 20:41:10|497.65|493.55|497.45|493.35|497.65|493.55|497.43|493.33|16
1633812080000|2021-10-09 20:41:20|497.39|493.29|497.4|493.3|497.42|493.32|497.39|493.29|13
1633812090000|2021-10-09 20:41:30|497.41|493.31|497.27|493.17|497.42|493.32|497.25|493.15|13
1633812100000|2021-10-09 20:41:40|497.26|493.16|497.44|493.34|497.47|493.37|497.26|493.16|16
1633812110000|2021-10-09 20:41:50|497.45|493.35|497.49|493.39|497.53|493.43|497.43|493.33|17
1633812120000|2021-10-09 20:42:00|497.48|493.38|497.28|493.18|497.48|493.38|497.23|493.13|26
1633812130000|2021-10-09 20:42:10|497.31|493.21|497.39|493.29|497.44|493.34|497.31|493.21|14
1633812140000|2021-10-09 20:42:20|497.4|493.3|497.34|493.24|497.4|493.3|497.33|493.23|10
1633812150000|2021-10-09 20:42:30|497.33|493.23|497.34|493.24|497.35|493.25|497.33|493.23|8
1633812160000|2021-10-09 20:42:40|497.35|493.25|497.36|493.26|497.36|493.26|497.34|493.24|4
1633812170000|2021-10-09 20:42:50|497.35|493.25|497.3|493.2|497.36|493.26|497.3|493.2|4
1633812180000|2021-10-09 20:43:00|497.31|493.21|497.39|493.29|497.39|493.29|497.31|493.21|8
1633812190000|2021-10-09 20:43:10|497.38|493.28|497.38|493.28|497.4|493.3|497.32|493.22|13
1633812200000|2021-10-09 20:43:20|497.37|493.27|497.14|493.04|497.37|493.27|497.14|493.04|14
1633812210000|2021-10-09 20:43:30|497.11|493.01|496.8|492.7|497.11|493.01|496.79|492.69|18
1633812220000|2021-10-09 20:43:40|496.82|492.72|496.8|492.7|496.82|492.72|496.8|492.7|4
1633812230000|2021-10-09 20:43:50|496.81|492.71|497.18|493.08|497.18|493.08|496.8|492.7|11
1633812240000|2021-10-09 20:44:00|497.16|493.06|497.22|493.12|497.24|493.14|497.14|493.04|5
1633812250000|2021-10-09 20:44:10|497.23|493.13|497.1|493|497.23|493.13|497.05|492.95|17
1633812260000|2021-10-09 20:44:20|497.09|492.99|496.99|492.89|497.09|492.99|496.99|492.89|12
1633812270000|2021-10-09 20:44:30|497.02|492.92|497.47|493.37|497.56|493.46|497.02|492.92|18
1633812280000|2021-10-09 20:44:40|497.46|493.36|497.27|493.17|497.52|493.42|497.27|493.17|23
1633812290000|2021-10-09 20:44:50|497.22|493.12|497.01|492.91|497.22|493.12|497.01|492.91|27
1633812300000|2021-10-09 20:45:00|497.02|492.92|497.13|493.03|497.15|493.05|496.97|492.87|18
1633812310000|2021-10-09 20:45:10|497.14|493.04|497.53|493.43|497.53|493.43|497.13|493.03|20
1633812320000|2021-10-09 20:45:20|497.54|493.44|497.5|493.4|497.54|493.44|497.5|493.4|7
1633812330000|2021-10-09 20:45:30|497.54|493.44|497.59|493.49|497.59|493.49|497.49|493.39|17
1633812340000|2021-10-09 20:45:40|497.67|493.57|497.78|493.68|497.79|493.69|497.65|493.55|12
1633812350000|2021-10-09 20:45:50|497.79|493.69|497.76|493.66|497.79|493.69|497.74|493.64|9
1633812360000|2021-10-09 20:46:00|497.77|493.67|497.8|493.7|497.82|493.72|497.75|493.65|13
1633812370000|2021-10-09 20:46:10|497.83|493.73|498.79|494.69|498.79|494.69|497.83|493.73|27
1633812380000|2021-10-09 20:46:20|498.8|494.7|499.1|495|499.1|495|498.78|494.68|17
1633812390000|2021-10-09 20:46:30|499.12|495.02|499.24|495.14|499.29|495.19|498.95|494.85|30
1633812400000|2021-10-09 20:46:40|499.28|495.18|498.85|494.75|499.33|495.23|498.63|494.53|32
1633812410000|2021-10-09 20:46:50|498.77|494.67|498.84|494.74|498.85|494.75|498.62|494.52|22
1633812420000|2021-10-09 20:47:00|498.85|494.75|498.67|494.57|498.92|494.82|498.67|494.57|20
1633812430000|2021-10-09 20:47:10|498.68|494.58|498.5|494.4|498.71|494.61|498.5|494.4|12
1633812440000|2021-10-09 20:47:20|498.47|494.37|498.71|494.61|498.71|494.61|498.47|494.37|20
1633812450000|2021-10-09 20:47:30|498.7|494.6|498.74|494.64|498.77|494.67|498.68|494.58|11
1633812460000|2021-10-09 20:47:40|498.71|494.61|499.08|494.98|499.08|494.98|498.63|494.53|15
1633812470000|2021-10-09 20:47:50|499.19|495.09|499.72|495.62|500.18|496.08|499.19|495.09|35
1633812480000|2021-10-09 20:48:00|499.62|495.52|498.91|494.81|499.64|495.54|498.89|494.79|31
1633812490000|2021-10-09 20:48:10|498.93|494.83|499.02|494.92|499.08|494.98|498.93|494.83|24
1633812500000|2021-10-09 20:48:20|499.03|494.93|498.87|494.77|499.03|494.93|498.87|494.77|12
1633812510000|2021-10-09 20:48:30|498.88|494.78|498.64|494.54|498.93|494.83|498.63|494.53|18
1633812520000|2021-10-09 20:48:40|498.62|494.52|498.26|494.16|498.62|494.52|498.25|494.15|20
1633812530000|2021-10-09 20:48:50|498.29|494.19|498.16|494.06|498.29|494.19|498.16|494.06|20
1633812540000|2021-10-09 20:49:00|498.11|494.01|498.49|494.39|498.49|494.39|498.02|493.92|26
1633812550000|2021-10-09 20:49:10|498.48|494.38|498.27|494.17|498.48|494.38|498.27|494.17|17
1633812560000|2021-10-09 20:49:20|498.24|494.14|498.14|494.04|498.24|494.14|498.14|494.04|13
1633812570000|2021-10-09 20:49:30|498.13|494.03|498.4|494.3|498.41|494.31|498.13|494.03|23
1633812580000|2021-10-09 20:49:40|498.38|494.28|498.54|494.44|498.7|494.6|498.38|494.28|18
1633812590000|2021-10-09 20:49:50|498.55|494.45|498.72|494.62|498.73|494.63|498.55|494.45|18
1633812600000|2021-10-09 20:50:00|498.73|494.63|498.69|494.59|498.73|494.63|498.67|494.57|5
1633812610000|2021-10-09 20:50:10|498.68|494.58|498.56|494.46|498.79|494.69|498.56|494.46|24
1633812620000|2021-10-09 20:50:20|498.55|494.45|498.42|494.32|498.6|494.5|498.42|494.32|22
1633812630000|2021-10-09 20:50:30|498.41|494.31|498.32|494.22|498.41|494.31|498.32|494.22|7
1633812640000|2021-10-09 20:50:40|498.3|494.2|498.3|494.2|498.31|494.21|498.29|494.19|5
1633812660000|2021-10-09 20:51:00|498.31|494.21|498.78|494.68|498.78|494.68|498.31|494.21|17
1633812670000|2021-10-09 20:51:10|498.79|494.69|498.72|494.62|498.8|494.7|498.63|494.53|22
1633812680000|2021-10-09 20:51:20|498.7|494.6|498.72|494.62|498.72|494.62|498.7|494.6|3
1633812690000|2021-10-09 20:51:30|498.71|494.61|498.71|494.61|498.72|494.62|498.68|494.58|6
1633812700000|2021-10-09 20:51:40|498.73|494.63|498.73|494.63|498.75|494.65|498.73|494.63|4
1633812710000|2021-10-09 20:51:50|498.74|494.64|498.41|494.31|498.74|494.64|498.41|494.31|20
1633812720000|2021-10-09 20:52:00|498.43|494.33|498.54|494.44|498.58|494.48|498.41|494.31|14
1633812730000|2021-10-09 20:52:10|498.59|494.49|498.91|494.81|498.95|494.85|498.54|494.44|22
1633812740000|2021-10-09 20:52:20|498.92|494.82|499.23|495.13|499.4|495.3|498.92|494.82|21
1633812750000|2021-10-09 20:52:30|499.22|495.12|498.74|494.64|499.22|495.12|498.73|494.63|21
1633812760000|2021-10-09 20:52:40|498.73|494.63|498.73|494.63|498.84|494.74|498.72|494.62|19
1633812770000|2021-10-09 20:52:50|498.74|494.64|498.71|494.61|498.74|494.64|498.69|494.59|5
1633812780000|2021-10-09 20:53:00|498.7|494.6|498.75|494.65|498.75|494.65|498.7|494.6|9
1633812790000|2021-10-09 20:53:10|498.79|494.69|499.08|494.98|499.08|494.98|498.74|494.64|20
1633812800000|2021-10-09 20:53:20|499.09|494.99|499.04|494.94|499.09|494.99|499.04|494.94|6
1633812810000|2021-10-09 20:53:30|499.02|494.92|498.84|494.74|499.06|494.96|498.84|494.74|18
1633812820000|2021-10-09 20:53:40|498.86|494.76|498.82|494.72|498.86|494.76|498.8|494.7|9
1633812830000|2021-10-09 20:53:50|498.81|494.71|499.38|495.28|499.38|495.28|498.76|494.66|26
1633812840000|2021-10-09 20:54:00|499.33|495.23|499.16|495.06|499.33|495.23|499.11|495.01|17
1633812850000|2021-10-09 20:54:10|499.17|495.07|499.2|495.1|499.25|495.15|499.15|495.05|12
1633812860000|2021-10-09 20:54:20|499.19|495.09|499.12|495.02|499.32|495.22|499.11|495.01|23
1633812870000|2021-10-09 20:54:30|499.11|495.01|499.1|495|499.15|495.05|499.08|494.98|11
1633812880000|2021-10-09 20:54:40|499.11|495.01|499.09|494.99|499.26|495.16|499.09|494.99|20
1633812890000|2021-10-09 20:54:50|499.08|494.98|499.18|495.08|499.22|495.12|499.07|494.97|20
1633812900000|2021-10-09 20:55:00|499.17|495.07|499.25|495.15|499.26|495.16|499.17|495.07|8
1633812910000|2021-10-09 20:55:10|499.24|495.14|499.41|495.31|499.53|495.43|499.24|495.14|17
1633812920000|2021-10-09 20:55:20|499.44|495.34|499.03|494.93|499.44|495.34|499.03|494.93|27
1633812930000|2021-10-09 20:55:30|499.04|494.94|498.76|494.66|499.04|494.94|498.76|494.66|16
1633812940000|2021-10-09 20:55:40|498.77|494.67|498.91|494.81|498.91|494.81|498.77|494.67|10
1633812950000|2021-10-09 20:55:50|498.94|494.84|498.85|494.75|498.94|494.84|498.79|494.69|19
1633812960000|2021-10-09 20:56:00|498.84|494.74|499.2|495.1|499.21|495.11|498.84|494.74|18
1633812970000|2021-10-09 20:56:10|499.22|495.12|499.47|495.37|499.47|495.37|499.19|495.09|20
1633812980000|2021-10-09 20:56:20|499.44|495.34|499.26|495.16|499.45|495.35|499.26|495.16|14
1633812990000|2021-10-09 20:56:30|499.28|495.18|499.25|495.15|499.28|495.18|499.21|495.11|11
1633813000000|2021-10-09 20:56:40|499.26|495.16|499.19|495.09|499.27|495.17|499.14|495.04|20
1633813010000|2021-10-09 20:56:50|499.22|495.12|499.29|495.19|499.29|495.19|499.14|495.04|19
1633813020000|2021-10-09 20:57:00|499.28|495.18|499.24|495.14|499.29|495.19|499.09|494.99|22
1633813030000|2021-10-09 20:57:10|499.22|495.12|499.31|495.21|499.31|495.21|499.21|495.11|13
1633813040000|2021-10-09 20:57:20|499.3|495.2|499.72|495.62|499.72|495.62|499.3|495.2|25
1633813050000|2021-10-09 20:57:30|499.71|495.61|499.41|495.31|499.82|495.72|499.41|495.31|20
1633813060000|2021-10-09 20:57:40|499.42|495.32|499.44|495.34|499.46|495.36|499.41|495.31|15
1633813070000|2021-10-09 20:57:50|499.43|495.33|499.54|495.44|499.58|495.48|499.43|495.33|15
1633813080000|2021-10-09 20:58:00|499.57|495.47|499.57|495.47|499.57|495.47|499.57|495.47|1
1633813090000|2021-10-09 20:58:10|499.58|495.48|499.56|495.46|499.58|495.48|499.56|495.46|2
1633813100000|2021-10-09 20:58:20|499.55|495.45|499.14|495.04|499.57|495.47|499.14|495.04|17
1633813110000|2021-10-09 20:58:30|499.15|495.05|499.43|495.33|499.44|495.34|499.15|495.05|15
1633813120000|2021-10-09 20:58:40|499.44|495.34|499.91|495.81|499.91|495.81|499.44|495.34|18
1633813130000|2021-10-09 20:58:50|499.93|495.83|499.71|495.61|499.93|495.83|499.7|495.6|21
1633813140000|2021-10-09 20:59:00|499.72|495.62|499.26|495.16|499.72|495.62|499.26|495.16|20
1633813150000|2021-10-09 20:59:10|499.27|495.17|499.62|495.52|499.66|495.56|499.22|495.12|24
1633813160000|2021-10-09 20:59:20|499.61|495.51|500.14|496.04|500.14|496.04|499.45|495.35|33
1633813170000|2021-10-09 20:59:30|500.22|496.12|500.79|496.69|500.86|496.76|500.16|496.06|35
1633813180000|2021-10-09 20:59:40|500.8|496.7|500.52|496.42|501.05|496.95|500.51|496.41|29
1633813190000|2021-10-09 20:59:50|500.51|496.41|500.4|496.3|500.51|496.41|500.22|496.12|26
1633813200000|2021-10-09 21:00:00|500.39|496.29|500.48|496.38|500.48|496.38|500.26|496.16|18
1633813210000|2021-10-09 21:00:10|500.54|496.44|500.81|496.71|500.86|496.76|500.49|496.39|24
1633813220000|2021-10-09 21:00:20|500.83|496.73|500.58|496.48|500.92|496.82|500.58|496.48|27
1633813230000|2021-10-09 21:00:30|500.57|496.47|500.37|496.27|500.6|496.5|500.37|496.27|18
1633813240000|2021-10-09 21:00:40|500.35|496.25|500.38|496.28|500.41|496.31|500.35|496.25|10
1633813250000|2021-10-09 21:00:50|500.39|496.29|500.39|496.29|500.41|496.31|500.38|496.28|5
1633813260000|2021-10-09 21:01:00|500.42|496.32|500.1|496|500.57|496.47|500.1|496|21
1633813270000|2021-10-09 21:01:10|500.05|495.95|499.85|495.75|500.05|495.95|499.85|495.75|8
1633813280000|2021-10-09 21:01:20|499.82|495.72|499.76|495.66|499.83|495.73|499.75|495.65|17
1633813290000|2021-10-09 21:01:30|499.79|495.69|499.73|495.63|499.79|495.69|499.7|495.6|10
1633813300000|2021-10-09 21:01:40|499.71|495.61|499.72|495.62|499.73|495.63|499.7|495.6|12
1633813310000|2021-10-09 21:01:50|499.71|495.61|499.36|495.26|499.74|495.64|499.36|495.26|21
1633813320000|2021-10-09 21:02:00|499.35|495.25|499.36|495.26|499.53|495.43|499.13|495.03|34
1633813330000|2021-10-09 21:02:10|499.33|495.23|499.47|495.37|499.7|495.6|499.33|495.23|28
1633813340000|2021-10-09 21:02:20|499.42|495.32|499.44|495.34|499.46|495.36|499.4|495.3|19
1633813350000|2021-10-09 21:02:30|499.42|495.32|499.42|495.32|499.42|495.32|499.4|495.3|8
1633813360000|2021-10-09 21:02:40|499.41|495.31|499.42|495.32|499.43|495.33|499.38|495.28|10
1633813370000|2021-10-09 21:02:50|499.43|495.33|499.23|495.13|499.44|495.34|499.23|495.13|19
1633813380000|2021-10-09 21:03:00|499.25|495.15|499.4|495.3|499.41|495.31|499.25|495.15|15
1633813390000|2021-10-09 21:03:10|499.39|495.29|499.28|495.18|499.4|495.3|499.28|495.18|14
1633813400000|2021-10-09 21:03:20|499.22|495.12|499.21|495.11|499.23|495.13|499.21|495.11|4
1633813410000|2021-10-09 21:03:30|499.18|495.08|499.17|495.07|499.18|495.08|499.13|495.03|7
1633813420000|2021-10-09 21:03:40|499.18|495.08|499.19|495.09|499.2|495.1|499.17|495.07|6
1633813430000|2021-10-09 21:03:50|499.18|495.08|499.18|495.08|499.18|495.08|499.17|495.07|3
1633813440000|2021-10-09 21:04:00|499.17|495.07|499.19|495.09|499.21|495.11|499.17|495.07|4
1633813450000|2021-10-09 21:04:10|499.18|495.08|499.17|495.07|499.18|495.08|499.17|495.07|2
1633813460000|2021-10-09 21:04:20|499.19|495.09|499.44|495.34|499.44|495.34|499.18|495.08|6
1633813470000|2021-10-09 21:04:30|499.43|495.33|499.29|495.19|499.43|495.33|499.29|495.19|10
1633813480000|2021-10-09 21:04:40|499.25|495.15|499.44|495.34|499.48|495.38|499.25|495.15|14
1633813490000|2021-10-09 21:04:50|499.43|495.33|499.2|495.1|499.43|495.33|499.2|495.1|22
1633813500000|2021-10-09 21:05:00|499.18|495.08|498.88|494.78|499.18|495.08|498.8|494.7|13
1633813510000|2021-10-09 21:05:10|498.89|494.79|498.9|494.8|498.92|494.82|498.88|494.78|11
1633813520000|2021-10-09 21:05:20|498.93|494.83|498.93|494.83|498.94|494.84|498.93|494.83|5
1633813530000|2021-10-09 21:05:30|498.92|494.82|498.95|494.85|498.95|494.85|498.9|494.8|10
1633813540000|2021-10-09 21:05:40|498.97|494.87|498.82|494.72|498.99|494.89|498.78|494.68|13
1633813550000|2021-10-09 21:05:50|498.81|494.71|498.71|494.61|498.81|494.71|498.69|494.59|16
1633813560000|2021-10-09 21:06:00|498.7|494.6|498.65|494.55|498.7|494.6|498.65|494.55|6
1633813570000|2021-10-09 21:06:10|498.64|494.54|498.54|494.44|498.64|494.54|498.52|494.42|14
1633813580000|2021-10-09 21:06:20|498.55|494.45|498.5|494.4|498.55|494.45|498.5|494.4|10
1633813590000|2021-10-09 21:06:30|498.49|494.39|498.43|494.33|498.52|494.42|498.43|494.33|11
1633813600000|2021-10-09 21:06:40|498.42|494.32|498.33|494.23|498.42|494.32|498.31|494.21|7
1633813610000|2021-10-09 21:06:50|498.32|494.22|498.27|494.17|498.34|494.24|498.27|494.17|12
1633813620000|2021-10-09 21:07:00|498.25|494.15|498.33|494.23|498.33|494.23|498.25|494.15|16
1633813630000|2021-10-09 21:07:10|498.34|494.24|498.91|494.81|498.91|494.81|498.34|494.24|8
1633813640000|2021-10-09 21:07:20|499.08|494.98|498.87|494.77|499.12|495.02|498.83|494.73|21
1633813650000|2021-10-09 21:07:30|498.86|494.76|498.88|494.78|498.9|494.8|498.86|494.76|9
1633813660000|2021-10-09 21:07:40|498.87|494.77|498.73|494.63|498.87|494.77|498.73|494.63|7
1633813670000|2021-10-09 21:07:50|498.71|494.61|498.41|494.31|498.74|494.64|498.41|494.31|20
1633813680000|2021-10-09 21:08:00|498.39|494.29|498.32|494.22|498.39|494.29|498.17|494.07|22
1633813690000|2021-10-09 21:08:10|498.3|494.2|498.39|494.29|498.39|494.29|498.3|494.2|8
1633813700000|2021-10-09 21:08:20|498.41|494.31|498.6|494.5|498.6|494.5|498.38|494.28|15
1633813710000|2021-10-09 21:08:30|498.61|494.51|498.6|494.5|498.63|494.53|498.59|494.49|7
1633813730000|2021-10-09 21:08:50|498.61|494.51|498.61|494.51|498.61|494.51|498.6|494.5|7
1633813740000|2021-10-09 21:09:00|498.6|494.5|498.48|494.38|498.62|494.52|498.48|494.38|7
1633813750000|2021-10-09 21:09:10|498.43|494.33|498.34|494.24|498.43|494.33|498.31|494.21|9
1633813760000|2021-10-09 21:09:20|498.32|494.22|498.18|494.08|498.34|494.24|498.17|494.07|10
1633813770000|2021-10-09 21:09:30|498.16|494.06|498.59|494.49|498.59|494.49|498.16|494.06|25
1633813780000|2021-10-09 21:09:40|498.64|494.54|498.54|494.44|498.64|494.54|498.52|494.42|16
1633813790000|2021-10-09 21:09:50|498.55|494.45|498.56|494.46|498.56|494.46|498.5|494.4|12
1633813800000|2021-10-09 21:10:00|498.58|494.48|498.54|494.44|498.58|494.48|498.51|494.41|11
1633813810000|2021-10-09 21:10:10|498.47|494.37|498.19|494.09|498.47|494.37|498.14|494.04|12
1633813820000|2021-10-09 21:10:20|498.21|494.11|498.24|494.14|498.24|494.14|498.21|494.11|5
1633813830000|2021-10-09 21:10:30|498.23|494.13|498.36|494.26|498.43|494.33|498.23|494.13|16
1633813840000|2021-10-09 21:10:40|498.35|494.25|498.46|494.36|498.48|494.38|498.35|494.25|12
1633813850000|2021-10-09 21:10:50|498.45|494.35|498.5|494.4|498.5|494.4|498.45|494.35|13
1633813860000|2021-10-09 21:11:00|498.51|494.41|498.58|494.48|498.58|494.48|498.51|494.41|15
1633813870000|2021-10-09 21:11:10|498.57|494.47|498.74|494.64|498.75|494.65|498.56|494.46|11
1633813880000|2021-10-09 21:11:20|498.73|494.63|498.85|494.75|498.85|494.75|498.73|494.63|14
1633813890000|2021-10-09 21:11:30|498.86|494.76|498.94|494.84|498.94|494.84|498.85|494.75|7
1633813900000|2021-10-09 21:11:40|498.9|494.8|498.81|494.71|498.9|494.8|498.8|494.7|8
1633813910000|2021-10-09 21:11:50|498.82|494.72|498.82|494.72|498.84|494.74|498.82|494.72|7
1633813920000|2021-10-09 21:12:00|498.81|494.71|498.67|494.57|498.83|494.73|498.65|494.55|7
1633813930000|2021-10-09 21:12:10|498.66|494.56|498.92|494.82|498.92|494.82|498.66|494.56|14
1633813940000|2021-10-09 21:12:20|498.91|494.81|499.45|495.35|499.48|495.38|498.89|494.79|17
1633813950000|2021-10-09 21:12:30|499.46|495.36|499.7|495.6|499.72|495.62|499.46|495.36|18
1633813960000|2021-10-09 21:12:40|499.69|495.59|499.69|495.59|499.71|495.61|499.67|495.57|11
1633813970000|2021-10-09 21:12:50|499.7|495.6|499.74|495.64|499.77|495.67|499.7|495.6|6
1633813980000|2021-10-09 21:13:00|499.75|495.65|499.74|495.64|499.76|495.66|499.73|495.63|4
1633813990000|2021-10-09 21:13:10|499.73|495.63|499.76|495.66|499.76|495.66|499.73|495.63|5
1633814000000|2021-10-09 21:13:20|499.75|495.65|499.34|495.24|499.75|495.65|499.34|495.24|14
1633814020000|2021-10-09 21:13:40|499.33|495.23|499.32|495.22|499.33|495.23|499.32|495.22|2
1633814030000|2021-10-09 21:13:50|499.33|495.23|499.74|495.64|499.74|495.64|499.33|495.23|13
1633814040000|2021-10-09 21:14:00|499.8|495.7|499.81|495.71|499.82|495.72|499.78|495.68|12
1633814050000|2021-10-09 21:14:10|499.8|495.7|499.79|495.69|499.8|495.7|499.78|495.68|12
1633814060000|2021-10-09 21:14:20|499.76|495.66|499.75|495.65|499.76|495.66|499.71|495.61|5
1633814070000|2021-10-09 21:14:30|499.76|495.66|499.75|495.65|499.76|495.66|499.75|495.65|2
1633814080000|2021-10-09 21:14:40|499.74|495.64|499.81|495.71|499.81|495.71|499.73|495.63|7
1633814090000|2021-10-09 21:14:50|499.8|495.7|499.75|495.65|499.82|495.72|499.75|495.65|13
1633814100000|2021-10-09 21:15:00|499.77|495.67|499.7|495.6|499.78|495.68|499.7|495.6|11
1633814110000|2021-10-09 21:15:10|499.63|495.53|499.44|495.34|499.63|495.53|499.44|495.34|16
1633814120000|2021-10-09 21:15:20|499.43|495.33|499.26|495.16|499.43|495.33|499.26|495.16|11
1633814140000|2021-10-09 21:15:40|499.29|495.19|499.43|495.33|499.43|495.33|499.29|495.19|6
1633814150000|2021-10-09 21:15:50|499.42|495.32|499.41|495.31|499.43|495.33|499.37|495.27|8
1633814160000|2021-10-09 21:16:00|499.36|495.26|499.36|495.26|499.36|495.26|499.36|495.26|1
1633814170000|2021-10-09 21:16:10|499.37|495.27|499.34|495.24|499.37|495.27|499.34|495.24|4
1633814180000|2021-10-09 21:16:20|499.36|495.26|499.56|495.46|499.56|495.46|499.35|495.25|8
1633814190000|2021-10-09 21:16:30|499.55|495.45|499.33|495.23|499.55|495.45|499.33|495.23|13
1633814200000|2021-10-09 21:16:40|499.32|495.22|499.34|495.24|499.35|495.25|499.32|495.22|6
1633814210000|2021-10-09 21:16:50|499.35|495.25|499.17|495.07|499.35|495.25|499.17|495.07|10
1633814220000|2021-10-09 21:17:00|499.15|495.05|499.07|494.97|499.16|495.06|499.07|494.97|14
1633814230000|2021-10-09 21:17:10|499.05|494.95|499.1|495|499.13|495.03|499.05|494.95|9
1633814240000|2021-10-09 21:17:20|499.09|494.99|499.1|495|499.13|495.03|499.09|494.99|10
1633814250000|2021-10-09 21:17:30|499.13|495.03|499.16|495.06|499.19|495.09|499.13|495.03|11
1633814260000|2021-10-09 21:17:40|499.15|495.05|499.16|495.06|499.17|495.07|499.14|495.04|9
1633814270000|2021-10-09 21:17:50|499.14|495.04|499.15|495.05|499.17|495.07|499.14|495.04|8
1633814280000|2021-10-09 21:18:00|499.17|495.07|499.15|495.05|499.17|495.07|499.15|495.05|8
1633814290000|2021-10-09 21:18:10|499.14|495.04|499.05|494.95|499.14|495.04|499.05|494.95|14
1633814300000|2021-10-09 21:18:20|499.08|494.98|498.81|494.71|499.12|495.02|498.81|494.71|15
1633814310000|2021-10-09 21:18:30|498.83|494.73|498.69|494.59|498.83|494.73|498.67|494.57|18
1633814320000|2021-10-09 21:18:40|498.67|494.57|498.73|494.63|498.74|494.64|498.67|494.57|10
1633814330000|2021-10-09 21:18:50|498.75|494.65|498.79|494.69|498.82|494.72|498.73|494.63|11
1633814340000|2021-10-09 21:19:00|498.8|494.7|498.72|494.62|498.83|494.73|498.72|494.62|11
1633814350000|2021-10-09 21:19:10|498.62|494.52|498.42|494.32|498.66|494.56|498.42|494.32|15
1633814360000|2021-10-09 21:19:20|498.41|494.31|498.36|494.26|498.44|494.34|498.35|494.25|6
1633814370000|2021-10-09 21:19:30|498.35|494.25|498.38|494.28|498.38|494.28|498.35|494.25|11
1633814380000|2021-10-09 21:19:40|498.37|494.27|498.35|494.25|498.37|494.27|498.34|494.24|9
1633814390000|2021-10-09 21:19:50|498.36|494.26|497.96|493.86|498.36|494.26|497.96|493.86|17
1633814400000|2021-10-09 21:20:00|497.95|493.85|497.84|493.74|497.95|493.85|497.82|493.72|14
1633814410000|2021-10-09 21:20:10|497.85|493.75|497.86|493.76|497.86|493.76|497.84|493.74|8
1633814420000|2021-10-09 21:20:20|497.85|493.75|498.03|493.93|498.03|493.93|497.85|493.75|7
1633814430000|2021-10-09 21:20:30|498.02|493.92|498.02|493.92|498.03|493.93|498|493.9|6
1633814440000|2021-10-09 21:20:40|498.03|493.93|498.02|493.92|498.04|493.94|498.01|493.91|8
1633814450000|2021-10-09 21:20:50|498|493.9|497.95|493.85|498|493.9|497.93|493.83|12
1633814460000|2021-10-09 21:21:00|497.94|493.84|497.95|493.85|497.95|493.85|497.9|493.8|8
1633814470000|2021-10-09 21:21:10|497.99|493.89|498|493.9|498.02|493.92|497.97|493.87|13
1633814480000|2021-10-09 21:21:20|498.02|493.92|497.81|493.71|498.02|493.92|497.8|493.7|10
1633814490000|2021-10-09 21:21:30|497.61|493.51|497.62|493.52|497.63|493.53|497.44|493.34|18
1633814500000|2021-10-09 21:21:40|497.63|493.53|497.63|493.53|497.65|493.55|497.62|493.52|6
1633814510000|2021-10-09 21:21:50|497.66|493.56|497.94|493.84|497.94|493.84|497.66|493.56|22
1633814520000|2021-10-09 21:22:00|497.91|493.81|497.94|493.84|497.94|493.84|497.91|493.81|4
1633814530000|2021-10-09 21:22:10|497.95|493.85|497.95|493.85|497.95|493.85|497.95|493.85|1
1633814540000|2021-10-09 21:22:20|497.94|493.84|497.82|493.72|497.94|493.84|497.74|493.64|9
1633814550000|2021-10-09 21:22:30|497.79|493.69|497.8|493.7|497.8|493.7|497.78|493.68|4
1633814560000|2021-10-09 21:22:40|497.72|493.62|497.76|493.66|497.76|493.66|497.72|493.62|8
1633814570000|2021-10-09 21:22:50|497.79|493.69|497.77|493.67|497.79|493.69|497.76|493.66|10
1633814580000|2021-10-09 21:23:00|497.75|493.65|497.75|493.65|497.77|493.67|497.73|493.63|10
1633814590000|2021-10-09 21:23:10|497.78|493.68|497.82|493.72|497.86|493.76|497.75|493.65|13
1633814600000|2021-10-09 21:23:20|497.85|493.75|497.83|493.73|497.85|493.75|497.83|493.73|3
1633814610000|2021-10-09 21:23:30|497.84|493.74|497.83|493.73|497.85|493.75|497.83|493.73|4
1633814620000|2021-10-09 21:23:40|497.84|493.74|498.02|493.92|498.02|493.92|497.84|493.74|12
1633814630000|2021-10-09 21:23:50|498.01|493.91|498.64|494.54|498.64|494.54|498.01|493.91|16
1633814640000|2021-10-09 21:24:00|498.59|494.49|498.74|494.64|498.74|494.64|498.59|494.49|15
1633814650000|2021-10-09 21:24:10|498.79|494.69|498.82|494.72|498.83|494.73|498.75|494.65|9
1633814660000|2021-10-09 21:24:20|498.83|494.73|498.82|494.72|498.84|494.74|498.81|494.71|6
1633814670000|2021-10-09 21:24:30|498.8|494.7|498.92|494.82|498.92|494.82|498.8|494.7|7
1633814680000|2021-10-09 21:24:40|498.89|494.79|498.92|494.82|498.93|494.83|498.89|494.79|9
1633814690000|2021-10-09 21:24:50|498.91|494.81|498.5|494.4|498.93|494.83|498.5|494.4|19
1633814700000|2021-10-09 21:25:00|498.48|494.38|498.36|494.26|498.48|494.38|498.36|494.26|6
1633814710000|2021-10-09 21:25:10|498.35|494.25|498.38|494.28|498.4|494.3|498.34|494.24|18
1633814720000|2021-10-09 21:25:20|498.4|494.3|498.32|494.22|498.41|494.31|498.32|494.22|12
1633814730000|2021-10-09 21:25:30|498.33|494.23|498.41|494.31|498.41|494.31|498.33|494.23|8
1633814740000|2021-10-09 21:25:40|498.37|494.27|498.46|494.36|498.46|494.36|498.37|494.27|7
1633814750000|2021-10-09 21:25:50|498.43|494.33|498.31|494.21|498.44|494.34|498.31|494.21|12
1633814760000|2021-10-09 21:26:00|498.33|494.23|498.34|494.24|498.37|494.27|498.33|494.23|7
1633814770000|2021-10-09 21:26:10|498.35|494.25|498.36|494.26|498.37|494.27|498.35|494.25|5
1633814780000|2021-10-09 21:26:20|498.38|494.28|498.42|494.32|498.42|494.32|498.36|494.26|9
1633814790000|2021-10-09 21:26:30|498.41|494.31|498.36|494.26|498.43|494.33|498.36|494.26|5
1633814800000|2021-10-09 21:26:40|498.34|494.24|498.45|494.35|498.45|494.35|498.34|494.24|13
1633814810000|2021-10-09 21:26:50|498.44|494.34|498.44|494.34|498.45|494.35|498.43|494.33|5
1633814820000|2021-10-09 21:27:00|498.45|494.35|498.47|494.37|498.47|494.37|498.45|494.35|5
1633814830000|2021-10-09 21:27:10|498.46|494.36|498.51|494.41|498.51|494.41|498.46|494.36|3
1633814840000|2021-10-09 21:27:20|498.5|494.4|498.48|494.38|498.53|494.43|498.46|494.36|10
1633814850000|2021-10-09 21:27:30|498.42|494.32|498.48|494.38|498.48|494.38|498.42|494.32|2
1633814860000|2021-10-09 21:27:40|498.49|494.39|498.48|494.38|498.49|494.39|498.48|494.38|2
1633814870000|2021-10-09 21:27:50|498.49|494.39|498.49|494.39|498.49|494.39|498.49|494.39|1
1633814880000|2021-10-09 21:28:00|498.48|494.38|498.46|494.36|498.48|494.38|498.46|494.36|2
1633814890000|2021-10-09 21:28:10|498.47|494.37|498.48|494.38|498.48|494.38|498.46|494.36|8
1633814900000|2021-10-09 21:28:20|498.53|494.43|498.46|494.36|498.53|494.43|498.46|494.36|5
1633814910000|2021-10-09 21:28:30|498.5|494.4|498.44|494.34|498.5|494.4|498.43|494.33|9
1633814920000|2021-10-09 21:28:40|498.45|494.35|498.53|494.43|498.54|494.44|498.44|494.34|7
1633814930000|2021-10-09 21:28:50|498.54|494.44|498.53|494.43|498.54|494.44|498.53|494.43|6
1633814940000|2021-10-09 21:29:00|498.51|494.41|498.53|494.43|498.54|494.44|498.5|494.4|11
1633814950000|2021-10-09 21:29:10|498.52|494.42|498.52|494.42|498.53|494.43|498.52|494.42|3
1633814960000|2021-10-09 21:29:20|498.53|494.43|498.55|494.45|498.55|494.45|498.52|494.42|6
1633814990000|2021-10-09 21:29:50|498.54|494.44|498.54|494.44|498.56|494.46|498.51|494.41|11
1633815000000|2021-10-09 21:30:00|498.53|494.43|498.58|494.48|498.58|494.48|498.53|494.43|4
1633815010000|2021-10-09 21:30:10|498.59|494.49|498.59|494.49|498.6|494.5|498.58|494.48|5
1633815020000|2021-10-09 21:30:20|498.61|494.51|498.76|494.66|498.76|494.66|498.61|494.51|8
1633815040000|2021-10-09 21:30:40|498.78|494.68|498.81|494.71|498.82|494.72|498.78|494.68|5
1633815050000|2021-10-09 21:30:50|498.82|494.72|498.76|494.66|498.82|494.72|498.76|494.66|5
1633815060000|2021-10-09 21:31:00|498.77|494.67|498.83|494.73|498.83|494.73|498.77|494.67|2
1633815070000|2021-10-09 21:31:10|498.84|494.74|498.83|494.73|498.84|494.74|498.83|494.73|2
1633815080000|2021-10-09 21:31:20|498.84|494.74|498.83|494.73|498.85|494.75|498.83|494.73|4
1633815090000|2021-10-09 21:31:30|498.84|494.74|498.83|494.73|498.84|494.74|498.83|494.73|2
1633815100000|2021-10-09 21:31:40|498.84|494.74|498.83|494.73|498.84|494.74|498.82|494.72|5
1633815110000|2021-10-09 21:31:50|498.86|494.76|498.93|494.83|498.93|494.83|498.83|494.73|8
1633815120000|2021-10-09 21:32:00|498.94|494.84|498.92|494.82|498.94|494.84|498.92|494.82|6
1633815130000|2021-10-09 21:32:10|498.88|494.78|498.93|494.83|498.94|494.84|498.88|494.78|8
1633815140000|2021-10-09 21:32:20|498.94|494.84|498.94|494.84|498.94|494.84|498.93|494.83|3
1633815150000|2021-10-09 21:32:30|498.93|494.83|498.93|494.83|498.97|494.87|498.93|494.83|4
1633815160000|2021-10-09 21:32:40|498.96|494.86|498.93|494.83|498.96|494.86|498.92|494.82|6
1633815170000|2021-10-09 21:32:50|498.94|494.84|498.93|494.83|498.94|494.84|498.92|494.82|5
1633815180000|2021-10-09 21:33:00|498.94|494.84|498.93|494.83|498.94|494.84|498.92|494.82|13
1633815190000|2021-10-09 21:33:10|498.94|494.84|498.93|494.83|498.94|494.84|498.92|494.82|14
1633815200000|2021-10-09 21:33:20|498.94|494.84|498.93|494.83|498.94|494.84|498.9|494.8|17
1633815210000|2021-10-09 21:33:30|498.94|494.84|499|494.9|499.01|494.91|498.94|494.84|5
1633815220000|2021-10-09 21:33:40|499.01|494.91|499.19|495.09|499.24|495.14|499.01|494.91|15
1633815230000|2021-10-09 21:33:50|499.21|495.11|499.21|495.11|499.27|495.17|499.19|495.09|12
1633815240000|2021-10-09 21:34:00|499.2|495.1|499.19|495.09|499.2|495.1|499.19|495.09|4
1633815250000|2021-10-09 21:34:10|499.2|495.1|499.2|495.1|499.2|495.1|499.2|495.1|1
1633815270000|2021-10-09 21:34:30|499.21|495.11|499.2|495.1|499.21|495.11|499.2|495.1|2
1633815280000|2021-10-09 21:34:40|499.15|495.05|499.2|495.1|499.2|495.1|499.15|495.05|2
1633815290000|2021-10-09 21:34:50|499.22|495.12|499.27|495.17|499.27|495.17|499.22|495.12|5
1633815300000|2021-10-09 21:35:00|499.26|495.16|499.33|495.23|499.33|495.23|499.26|495.16|7
1633815310000|2021-10-09 21:35:10|499.32|495.22|499.34|495.24|499.37|495.27|499.31|495.21|10
1633815320000|2021-10-09 21:35:20|499.35|495.25|499.34|495.24|499.35|495.25|499.34|495.24|4
1633815330000|2021-10-09 21:35:30|499.35|495.25|499.38|495.28|499.41|495.31|499.35|495.25|16
1633815340000|2021-10-09 21:35:40|499.41|495.31|499.36|495.26|499.41|495.31|499.35|495.25|13
1633815350000|2021-10-09 21:35:50|499.37|495.27|499.37|495.27|499.37|495.27|499.33|495.23|11
1633815360000|2021-10-09 21:36:00|499.36|495.26|499.37|495.27|499.37|495.27|499.35|495.25|6
1633815370000|2021-10-09 21:36:10|499.36|495.26|499.37|495.27|499.37|495.27|499.36|495.26|10
1633815380000|2021-10-09 21:36:20|499.36|495.26|499.33|495.23|499.37|495.27|499.31|495.21|14
1633815390000|2021-10-09 21:36:30|499.32|495.22|499.32|495.22|499.32|495.22|499.3|495.2|3
1633815400000|2021-10-09 21:36:40|499.3|495.2|499.32|495.22|499.32|495.22|499.3|495.2|2
1633815410000|2021-10-09 21:36:50|499.31|495.21|499.28|495.18|499.31|495.21|499.27|495.17|6
1633815420000|2021-10-09 21:37:00|499.27|495.17|499.27|495.17|499.27|495.17|499.24|495.14|5
1633815430000|2021-10-09 21:37:10|499.28|495.18|499.26|495.16|499.28|495.18|499.26|495.16|5
1633815440000|2021-10-09 21:37:20|499.27|495.17|499.27|495.17|499.27|495.17|499.26|495.16|3
1633815450000|2021-10-09 21:37:30|499.26|495.16|499.25|495.15|499.3|495.2|499.25|495.15|16
1633815460000|2021-10-09 21:37:40|499.26|495.16|499.3|495.2|499.3|495.2|499.25|495.15|5
1633815470000|2021-10-09 21:37:50|499.31|495.21|499.21|495.11|499.34|495.24|499.19|495.09|12
1633815480000|2021-10-09 21:38:00|499.2|495.1|499.2|495.1|499.21|495.11|499.2|495.1|3
1633815490000|2021-10-09 21:38:10|499.18|495.08|499.17|495.07|499.19|495.09|499.16|495.06|10
1633815500000|2021-10-09 21:38:20|499.16|495.06|499.16|495.06|499.16|495.06|499.15|495.05|3
1633815510000|2021-10-09 21:38:30|499.17|495.07|499.17|495.07|499.17|495.07|499.17|495.07|1
1633815520000|2021-10-09 21:38:40|499.16|495.06|499.25|495.15|499.25|495.15|499.16|495.06|7
1633815530000|2021-10-09 21:38:50|499.23|495.13|499.24|495.14|499.25|495.15|499.23|495.13|4
1633815540000|2021-10-09 21:39:00|499.25|495.15|499.28|495.18|499.3|495.2|499.25|495.15|8
1633815550000|2021-10-09 21:39:10|499.32|495.22|499.26|495.16|499.32|495.22|499.26|495.16|5
1633815560000|2021-10-09 21:39:20|499.28|495.18|499.28|495.18|499.31|495.21|499.26|495.16|6
1633815570000|2021-10-09 21:39:30|499.27|495.17|499.28|495.18|499.32|495.22|499.27|495.17|4
1633815580000|2021-10-09 21:39:40|499.3|495.2|499.33|495.23|499.34|495.24|499.27|495.17|11
1633815590000|2021-10-09 21:39:50|499.34|495.24|499.41|495.31|499.44|495.34|499.33|495.23|5
1633815600000|2021-10-09 21:40:00|499.4|495.3|499.41|495.31|499.42|495.32|499.4|495.3|12
1633815610000|2021-10-09 21:40:10|499.42|495.32|499.42|495.32|499.5|495.4|499.42|495.32|11
1633815620000|2021-10-09 21:40:20|499.46|495.36|499.47|495.37|499.47|495.37|499.42|495.32|4
1633815630000|2021-10-09 21:40:30|499.48|495.38|499.49|495.39|499.49|495.39|499.47|495.37|3
1633815640000|2021-10-09 21:40:40|499.5|495.4|499.46|495.36|499.5|495.4|499.42|495.32|7
1633815650000|2021-10-09 21:40:50|499.45|495.35|499.48|495.38|499.48|495.38|499.45|495.35|3
1633815660000|2021-10-09 21:41:00|499.44|495.34|499.44|495.34|499.5|495.4|499.41|495.31|10
1633815670000|2021-10-09 21:41:10|499.45|495.35|499.44|495.34|499.47|495.37|499.44|495.34|5
1633815680000|2021-10-09 21:41:20|499.45|495.35|499.44|495.34|499.46|495.36|499.43|495.33|13
1633815690000|2021-10-09 21:41:30|499.42|495.32|499.94|495.84|499.94|495.84|499.42|495.32|15
1633815700000|2021-10-09 21:41:40|499.86|495.76|500.05|495.95|500.12|496.02|499.86|495.76|26
1633815710000|2021-10-09 21:41:50|500.06|495.96|500.09|495.99|500.12|496.02|500.05|495.95|9
1633815720000|2021-10-09 21:42:00|500.1|496|500.04|495.94|500.13|496.03|500.04|495.94|14
1633815730000|2021-10-09 21:42:10|500.06|495.96|500.07|495.97|500.1|496|500.04|495.94|11
1633815740000|2021-10-09 21:42:20|500.1|496|500.06|495.96|500.1|496|500.05|495.95|6
1633815750000|2021-10-09 21:42:30|500.07|495.97|500.07|495.97|500.1|496|500.07|495.97|3
1633815760000|2021-10-09 21:42:40|500.04|495.94|500.04|495.94|500.04|495.94|500.04|495.94|1
1633815770000|2021-10-09 21:42:50|500.06|495.96|500.07|495.97|500.08|495.98|500.06|495.96|6
1633815780000|2021-10-09 21:43:00|500.06|495.96|500.08|495.98|500.1|496|500.06|495.96|5
1633815790000|2021-10-09 21:43:10|500.09|495.99|500.09|495.99|500.13|496.03|500.09|495.99|5
1633815800000|2021-10-09 21:43:20|500.1|496|500.62|496.52|500.62|496.52|500.09|495.99|14
1633815810000|2021-10-09 21:43:30|500.61|496.51|500.6|496.5|500.67|496.57|500.57|496.47|13
1633815820000|2021-10-09 21:43:40|500.61|496.51|500.73|496.63|500.87|496.77|500.61|496.51|21
1633815830000|2021-10-09 21:43:50|500.72|496.62|500.57|496.47|500.72|496.62|500.57|496.47|23
1633815840000|2021-10-09 21:44:00|500.55|496.45|500.52|496.42|500.55|496.45|500.5|496.4|10
1633815850000|2021-10-09 21:44:10|500.54|496.44|500.54|496.44|500.55|496.45|500.54|496.44|3
1633815860000|2021-10-09 21:44:20|500.56|496.46|500.7|496.6|500.71|496.61|500.55|496.45|9
1633815870000|2021-10-09 21:44:30|500.69|496.59|500.73|496.63|500.73|496.63|500.68|496.58|10
1633815880000|2021-10-09 21:44:40|500.72|496.62|500.74|496.64|500.75|496.65|500.71|496.61|12
1633815890000|2021-10-09 21:44:50|500.75|496.65|500.85|496.75|500.85|496.75|500.75|496.65|8
1633815900000|2021-10-09 21:45:00|500.84|496.74|500.85|496.75|500.86|496.76|500.84|496.74|8
1633815910000|2021-10-09 21:45:10|500.91|496.81|501.63|497.53|501.63|497.53|500.88|496.78|21
1633815920000|2021-10-09 21:45:20|501.6|497.5|501.35|497.25|501.6|497.5|501.35|497.25|15
1633815930000|2021-10-09 21:45:30|501.36|497.26|501.15|497.05|501.36|497.26|501.15|497.05|11
1633815940000|2021-10-09 21:45:40|501.13|497.03|500.78|496.68|501.14|497.04|500.65|496.55|30
1633815950000|2021-10-09 21:45:50|500.77|496.67|500.96|496.86|500.97|496.87|500.7|496.6|18
1633815960000|2021-10-09 21:46:00|500.97|496.87|500.97|496.87|500.98|496.88|500.94|496.84|11
1633815970000|2021-10-09 21:46:10|501|496.9|501|496.9|501.03|496.93|500.96|496.86|18
1633815980000|2021-10-09 21:46:20|501.01|496.91|501|496.9|501.04|496.94|501|496.9|10
1633815990000|2021-10-09 21:46:30|500.98|496.88|500.88|496.78|500.98|496.88|500.88|496.78|10
1633816000000|2021-10-09 21:46:40|500.87|496.77|500.99|496.89|500.99|496.89|500.85|496.75|8
1633816010000|2021-10-09 21:46:50|500.98|496.88|500.93|496.83|500.98|496.88|500.78|496.68|16
1633816020000|2021-10-09 21:47:00|500.94|496.84|500.9|496.8|500.94|496.84|500.89|496.79|8
1633816030000|2021-10-09 21:47:10|500.89|496.79|500.88|496.78|500.89|496.79|500.87|496.77|4
1633816040000|2021-10-09 21:47:20|500.86|496.76|500.81|496.71|500.86|496.76|500.81|496.71|8
1633816050000|2021-10-09 21:47:30|500.83|496.73|500.81|496.71|500.85|496.75|500.81|496.71|4
1633816060000|2021-10-09 21:47:40|500.78|496.68|500.72|496.62|500.78|496.68|500.72|496.62|5
1633816070000|2021-10-09 21:47:50|500.73|496.63|500.64|496.54|500.73|496.63|500.64|496.54|11
1633816080000|2021-10-09 21:48:00|500.63|496.53|500.42|496.32|500.63|496.53|500.42|496.32|20
1633816090000|2021-10-09 21:48:10|500.41|496.31|500.41|496.31|500.44|496.34|500.41|496.31|8
1633816100000|2021-10-09 21:48:20|500.42|496.32|500.38|496.28|500.42|496.32|500.38|496.28|8
1633816110000|2021-10-09 21:48:30|500.32|496.22|500.28|496.18|500.32|496.22|500.28|496.18|9
1633816120000|2021-10-09 21:48:40|500.29|496.19|500.35|496.25|500.35|496.25|500.26|496.16|16
1633816130000|2021-10-09 21:48:50|500.33|496.23|500.42|496.32|500.43|496.33|500.33|496.23|16
1633816140000|2021-10-09 21:49:00|500.43|496.33|500.4|496.3|500.43|496.33|500.4|496.3|5
1633816150000|2021-10-09 21:49:10|500.39|496.29|500.42|496.32|500.42|496.32|500.37|496.27|11
1633816160000|2021-10-09 21:49:20|500.41|496.31|500.4|496.3|500.43|496.33|500.39|496.29|8
1633816170000|2021-10-09 21:49:30|500.43|496.33|500.43|496.33|500.44|496.34|500.43|496.33|3
1633816180000|2021-10-09 21:49:40|500.44|496.34|500.76|496.66|500.76|496.66|500.44|496.34|10
1633816190000|2021-10-09 21:49:50|500.75|496.65|500.76|496.66|500.78|496.68|500.71|496.61|11
1633816200000|2021-10-09 21:50:00|500.77|496.67|500.75|496.65|500.77|496.67|500.72|496.62|14
1633816210000|2021-10-09 21:50:10|500.76|496.66|500.77|496.67|500.78|496.68|500.76|496.66|4
1633816220000|2021-10-09 21:50:20|500.76|496.66|500.74|496.64|500.77|496.67|500.73|496.63|14
1633816230000|2021-10-09 21:50:30|500.75|496.65|500.75|496.65|500.78|496.68|500.74|496.64|6
1633816240000|2021-10-09 21:50:40|500.74|496.64|500.66|496.56|500.74|496.64|500.66|496.56|7
1633816250000|2021-10-09 21:50:50|500.68|496.58|500.66|496.56|500.68|496.58|500.66|496.56|5
1633816260000|2021-10-09 21:51:00|500.64|496.54|500.62|496.52|500.64|496.54|500.62|496.52|2
1633816270000|2021-10-09 21:51:10|500.63|496.53|500.63|496.53|500.63|496.53|500.63|496.53|1
1633816280000|2021-10-09 21:51:20|500.64|496.54|500.75|496.65|500.75|496.65|500.63|496.53|5
1633816290000|2021-10-09 21:51:30|500.81|496.71|500.81|496.71|500.82|496.72|500.81|496.71|7
1633816300000|2021-10-09 21:51:40|500.82|496.72|500.9|496.8|500.9|496.8|500.82|496.72|7
1633816310000|2021-10-09 21:51:50|500.91|496.81|501.37|497.27|501.37|497.27|500.91|496.81|24
1633816320000|2021-10-09 21:52:00|501.36|497.26|501.36|497.26|501.36|497.26|501.33|497.23|9
1633816330000|2021-10-09 21:52:10|501.37|497.27|501.37|497.27|501.37|497.27|501.37|497.27|1
1633816340000|2021-10-09 21:52:20|501.38|497.28|501.34|497.24|501.38|497.28|501.33|497.23|8
1633816350000|2021-10-09 21:52:30|501.37|497.27|501.35|497.25|501.37|497.27|501.34|497.24|7
1633816360000|2021-10-09 21:52:40|501.34|497.24|501.37|497.27|501.37|497.27|501.34|497.24|6
1633816370000|2021-10-09 21:52:50|501.36|497.26|501.59|497.49|501.59|497.49|501.36|497.26|13
1633816380000|2021-10-09 21:53:00|501.58|497.48|501.81|497.71|501.81|497.71|501.58|497.48|18
1633816390000|2021-10-09 21:53:10|501.8|497.7|501.85|497.75|501.85|497.75|501.8|497.7|18
1633816400000|2021-10-09 21:53:20|501.88|497.78|501.87|497.77|501.92|497.82|501.85|497.75|9
1633816410000|2021-10-09 21:53:30|501.88|497.78|501.99|497.89|501.99|497.89|501.88|497.78|9
1633816420000|2021-10-09 21:53:40|501.96|497.86|502|497.9|502|497.9|501.96|497.86|9
1633816430000|2021-10-09 21:53:50|502.01|497.91|502|497.9|502.02|497.92|502|497.9|7
1633816440000|2021-10-09 21:54:00|501.99|497.89|501.94|497.84|501.99|497.89|501.91|497.81|13
1633816450000|2021-10-09 21:54:10|501.96|497.86|502.07|497.97|502.09|497.99|501.93|497.83|17
1633816460000|2021-10-09 21:54:20|502.06|497.96|502.06|497.96|502.07|497.97|502.06|497.96|3
1633816470000|2021-10-09 21:54:30|502.05|497.95|501.98|497.88|502.1|498|501.98|497.88|12
1633816480000|2021-10-09 21:54:40|501.97|497.87|501.99|497.89|501.99|497.89|501.97|497.87|7
1633816490000|2021-10-09 21:54:50|502.01|497.91|502.01|497.91|502.06|497.96|501.99|497.89|10
1633816500000|2021-10-09 21:55:00|502.02|497.92|502.01|497.91|502.02|497.92|502|497.9|5
1633816510000|2021-10-09 21:55:10|501.98|497.88|502|497.9|502|497.9|501.98|497.88|3
1633816520000|2021-10-09 21:55:20|501.99|497.89|501.97|497.87|502|497.9|501.97|497.87|5
1633816530000|2021-10-09 21:55:30|501.98|497.88|502.22|498.12|502.22|498.12|501.96|497.86|14
1633816540000|2021-10-09 21:55:40|502.21|498.11|502.16|498.06|502.21|498.11|502.14|498.04|16
1633816550000|2021-10-09 21:55:50|502.17|498.07|502.17|498.07|502.18|498.08|502.15|498.05|8
1633816560000|2021-10-09 21:56:00|502.09|497.99|502.13|498.03|502.17|498.07|502.09|497.99|6
1633816570000|2021-10-09 21:56:10|502.12|498.02|502.13|498.03|502.13|498.03|502.12|498.02|2
1633816580000|2021-10-09 21:56:20|502.1|498|502.14|498.04|502.15|498.05|502.1|498|5
1633816590000|2021-10-09 21:56:30|502.15|498.05|502.13|498.03|502.15|498.05|502.13|498.03|5
1633816600000|2021-10-09 21:56:40|502.14|498.04|502.13|498.03|502.14|498.04|502.12|498.02|6
1633816610000|2021-10-09 21:56:50|502.12|498.02|501.82|497.72|502.17|498.07|501.82|497.72|13
1633816620000|2021-10-09 21:57:00|501.85|497.75|501.86|497.76|501.87|497.77|501.85|497.75|5
1633816630000|2021-10-09 21:57:10|501.87|497.77|502.08|497.98|502.09|497.99|501.86|497.76|10
1633816640000|2021-10-09 21:57:20|502.09|497.99|502.09|497.99|502.09|497.99|502.09|497.99|1
1633816650000|2021-10-09 21:57:30|502.08|497.98|502.02|497.92|502.08|497.98|502.02|497.92|8
1633816660000|2021-10-09 21:57:40|502.04|497.94|502.37|498.27|502.37|498.27|502.04|497.94|23
1633816670000|2021-10-09 21:57:50|502.36|498.26|502.41|498.31|502.45|498.35|502.34|498.24|21
1633816680000|2021-10-09 21:58:00|502.46|498.36|502.47|498.37|502.47|498.37|502.43|498.33|10
1633816690000|2021-10-09 21:58:10|502.48|498.38|502.45|498.35|502.5|498.4|502.45|498.35|7
1633816700000|2021-10-09 21:58:20|502.46|498.36|502.47|498.37|502.48|498.38|502.46|498.36|8
1633816710000|2021-10-09 21:58:30|502.46|498.36|502.46|498.36|502.47|498.37|502.43|498.33|7
1633816720000|2021-10-09 21:58:40|502.47|498.37|502.46|498.36|502.47|498.37|502.45|498.35|4
1633816730000|2021-10-09 21:58:50|502.47|498.37|502.66|498.56|502.69|498.59|502.47|498.37|10
1633816740000|2021-10-09 21:59:00|502.67|498.57|503.26|499.16|503.27|499.17|502.64|498.54|25
1633816750000|2021-10-09 21:59:10|503.36|499.26|503.38|499.28|503.44|499.34|503.33|499.23|18
1633816760000|2021-10-09 21:59:20|503.39|499.29|504.12|500.02|504.35|500.25|503.39|499.29|31
1633816770000|2021-10-09 21:59:30|504.09|499.99|503.95|499.85|504.18|500.08|503.89|499.79|27
1633816780000|2021-10-09 21:59:40|503.92|499.82|505.61|501.51|505.63|501.53|503.92|499.82|34
1633816790000|2021-10-09 21:59:50|505.62|501.52|505.45|501.35|505.62|501.52|505.45|501.35|25
1633816800000|2021-10-09 22:00:00|505.46|501.36|504.28|500.18|505.46|501.36|504.15|500.05|31
1633816810000|2021-10-09 22:00:10|504.25|500.15|504.09|499.99|504.25|500.15|503.98|499.88|23
1633816820000|2021-10-09 22:00:20|504.11|500.01|504.51|500.41|504.54|500.44|504.07|499.97|31
1633816830000|2021-10-09 22:00:30|504.54|500.44|504.89|500.79|504.95|500.85|504.54|500.44|24
1633816840000|2021-10-09 22:00:40|504.88|500.78|504.49|500.39|504.91|500.81|504.49|500.39|24
1633816850000|2021-10-09 22:00:50|504.43|500.33|503.94|499.84|504.43|500.33|503.92|499.82|32
1633816860000|2021-10-09 22:01:00|503.92|499.82|503.7|499.6|503.92|499.82|503.7|499.6|15
1633816870000|2021-10-09 22:01:10|503.69|499.59|503.46|499.36|503.7|499.6|503.43|499.33|15
1633816880000|2021-10-09 22:01:20|503.45|499.35|503.04|498.94|503.5|499.4|503.04|498.94|18
1633816890000|2021-10-09 22:01:30|503|498.9|503.05|498.95|503.05|498.95|502.96|498.86|11
1633816900000|2021-10-09 22:01:40|503.04|498.94|502.97|498.87|503.06|498.96|502.94|498.84|14
1633816910000|2021-10-09 22:01:50|502.94|498.84|502.98|498.88|503.01|498.91|502.88|498.78|12
1633816920000|2021-10-09 22:02:00|502.97|498.87|502.86|498.76|503.07|498.97|502.86|498.76|19
1633816930000|2021-10-09 22:02:10|502.87|498.77|502.82|498.72|502.87|498.77|502.8|498.7|12
1633816940000|2021-10-09 22:02:20|502.81|498.71|502.19|498.09|502.81|498.71|502.19|498.09|22
1633816950000|2021-10-09 22:02:30|502.3|498.2|502.53|498.43|502.7|498.6|502.3|498.2|22
1633816960000|2021-10-09 22:02:40|502.5|498.4|502.29|498.19|502.5|498.4|502.11|498.01|23
1633816970000|2021-10-09 22:02:50|502.28|498.18|502.25|498.15|502.34|498.24|502.23|498.13|21
1633816980000|2021-10-09 22:03:00|502.26|498.16|502.33|498.23|502.33|498.23|502.23|498.13|17
1633816990000|2021-10-09 22:03:10|502.32|498.22|502.26|498.16|502.35|498.25|502.26|498.16|8
1633817000000|2021-10-09 22:03:20|502.31|498.21|502.19|498.09|502.31|498.21|502.19|498.09|11
1633817010000|2021-10-09 22:03:30|502.18|498.08|502.16|498.06|502.18|498.08|502.14|498.04|7
1633817020000|2021-10-09 22:03:40|502.15|498.05|502.15|498.05|502.15|498.05|502.14|498.04|5
1633817030000|2021-10-09 22:03:50|502.16|498.06|502.14|498.04|502.16|498.06|502.14|498.04|6
1633817040000|2021-10-09 22:04:00|502.15|498.05|502.15|498.05|502.16|498.06|502.14|498.04|4
1633817050000|2021-10-09 22:04:10|502.11|498.01|501.94|497.84|502.11|498.01|501.94|497.84|13
1633817060000|2021-10-09 22:04:20|501.95|497.85|501.94|497.84|501.95|497.85|501.94|497.84|6
1633817070000|2021-10-09 22:04:30|501.96|497.86|501.93|497.83|501.96|497.86|501.93|497.83|5
1633817080000|2021-10-09 22:04:40|501.95|497.85|501.94|497.84|501.95|497.85|501.94|497.84|2
1633817090000|2021-10-09 22:04:50|502.01|497.91|502.02|497.92|502.2|498.1|501.99|497.89|22
1633817100000|2021-10-09 22:05:00|501.96|497.86|501.55|497.45|501.96|497.86|501.55|497.45|14
1633817110000|2021-10-09 22:05:10|501.56|497.46|501.72|497.62|501.72|497.62|501.48|497.38|17
1633817120000|2021-10-09 22:05:20|501.7|497.6|501.56|497.46|501.7|497.6|501.54|497.44|23
1633817130000|2021-10-09 22:05:30|501.57|497.47|501.57|497.47|501.61|497.51|501.46|497.36|14
1633817140000|2021-10-09 22:05:40|501.61|497.51|501.7|497.6|501.7|497.6|501.61|497.51|8
1633817150000|2021-10-09 22:05:50|501.66|497.56|501.9|497.8|501.9|497.8|501.57|497.47|22
1633817160000|2021-10-09 22:06:00|501.91|497.81|501.87|497.77|502.03|497.93|501.86|497.76|16
1633817170000|2021-10-09 22:06:10|501.85|497.75|501.79|497.69|501.86|497.76|501.79|497.69|10
1633817180000|2021-10-09 22:06:20|501.8|497.7|501.78|497.68|501.8|497.7|501.78|497.68|9
1633817190000|2021-10-09 22:06:30|501.79|497.69|501.82|497.72|501.82|497.72|501.77|497.67|9
1633817200000|2021-10-09 22:06:40|501.8|497.7|501.52|497.42|501.8|497.7|501.51|497.41|25
1633817210000|2021-10-09 22:06:50|501.53|497.43|501.49|497.39|501.53|497.43|501.47|497.37|22
1633817220000|2021-10-09 22:07:00|501.51|497.41|501.43|497.33|501.52|497.42|501.43|497.33|17
1633817230000|2021-10-09 22:07:10|501.44|497.34|501.38|497.28|501.45|497.35|501.38|497.28|10
1633817240000|2021-10-09 22:07:20|501.35|497.25|501.39|497.29|501.39|497.29|501.34|497.24|5
1633817250000|2021-10-09 22:07:30|501.38|497.28|501.11|497.01|501.38|497.28|501.11|497.01|17
1633817260000|2021-10-09 22:07:40|501.12|497.02|500.93|496.83|501.12|497.02|500.93|496.83|16
1633817270000|2021-10-09 22:07:50|500.91|496.81|500.82|496.72|500.91|496.81|500.78|496.68|17
1633817280000|2021-10-09 22:08:00|500.81|496.71|500.69|496.59|500.81|496.71|500.68|496.58|13
1633817290000|2021-10-09 22:08:10|500.62|496.52|500.95|496.85|501.01|496.91|500.59|496.49|25
1633817300000|2021-10-09 22:08:20|500.94|496.84|500.93|496.83|500.96|496.86|500.93|496.83|8
1633817310000|2021-10-09 22:08:30|500.92|496.82|500.89|496.79|500.92|496.82|500.88|496.78|7
1633817320000|2021-10-09 22:08:40|500.9|496.8|500.85|496.75|500.9|496.8|500.83|496.73|7
1633817330000|2021-10-09 22:08:50|500.86|496.76|500.72|496.62|500.86|496.76|500.72|496.62|7
1633817340000|2021-10-09 22:09:00|500.71|496.61|500.68|496.58|500.73|496.63|500.65|496.55|15
1633817350000|2021-10-09 22:09:10|500.66|496.56|500.63|496.53|500.67|496.57|500.63|496.53|10
1633817360000|2021-10-09 22:09:20|500.65|496.55|500.74|496.64|500.74|496.64|500.64|496.54|11
1633817370000|2021-10-09 22:09:30|500.75|496.65|500.75|496.65|500.75|496.65|500.75|496.65|1
1633817380000|2021-10-09 22:09:40|500.7|496.6|500.74|496.64|500.74|496.64|500.67|496.57|4
1633817390000|2021-10-09 22:09:50|500.75|496.65|500.74|496.64|500.75|496.65|500.74|496.64|2
1633817400000|2021-10-09 22:10:00|500.75|496.65|500.73|496.63|500.81|496.71|500.73|496.63|10
1633817410000|2021-10-09 22:10:10|500.72|496.62|500.74|496.64|500.76|496.66|500.72|496.62|6
1633817420000|2021-10-09 22:10:20|500.76|496.66|500.67|496.57|500.76|496.66|500.66|496.56|11
1633817430000|2021-10-09 22:10:30|500.66|496.56|500.63|496.53|500.67|496.57|500.62|496.52|7
1633817440000|2021-10-09 22:10:40|500.61|496.51|500.55|496.45|500.61|496.51|500.54|496.44|7
1633817450000|2021-10-09 22:10:50|500.49|496.39|500.64|496.54|500.64|496.54|500.49|496.39|8
1633817460000|2021-10-09 22:11:00|500.65|496.55|500.64|496.54|500.78|496.68|500.64|496.54|17
1633817470000|2021-10-09 22:11:10|500.63|496.53|500.59|496.49|500.63|496.53|500.55|496.45|33
1633817480000|2021-10-09 22:11:20|500.58|496.48|500.6|496.5|500.6|496.5|500.58|496.48|11
1633817490000|2021-10-09 22:11:30|500.58|496.48|500.58|496.48|500.6|496.5|500.58|496.48|7
1633817500000|2021-10-09 22:11:40|500.62|496.52|500.62|496.52|500.62|496.52|500.62|496.52|1
1633817510000|2021-10-09 22:11:50|500.61|496.51|500.61|496.51|500.61|496.51|500.6|496.5|3
1633817520000|2021-10-09 22:12:00|500.62|496.52|500.62|496.52|500.63|496.53|500.62|496.52|3
1633817530000|2021-10-09 22:12:10|500.58|496.48|500.54|496.44|500.58|496.48|500.53|496.43|6
1633817540000|2021-10-09 22:12:20|500.55|496.45|500.54|496.44|500.57|496.47|500.54|496.44|3
1633817550000|2021-10-09 22:12:30|500.53|496.43|500.6|496.5|500.62|496.52|500.53|496.43|9
1633817560000|2021-10-09 22:12:40|500.62|496.52|500.69|496.59|500.69|496.59|500.6|496.5|6
1633817570000|2021-10-09 22:12:50|500.7|496.6|500.65|496.55|500.7|496.6|500.65|496.55|7
1633817580000|2021-10-09 22:13:00|500.66|496.56|500.56|496.46|500.66|496.56|500.55|496.45|13
1633817590000|2021-10-09 22:13:10|500.53|496.43|500.4|496.3|500.53|496.43|500.39|496.29|18
1633817600000|2021-10-09 22:13:20|500.39|496.29|500.44|496.34|500.44|496.34|500.39|496.29|4
1633817610000|2021-10-09 22:13:30|500.45|496.35|500.38|496.28|500.46|496.36|500.38|496.28|5
1633817620000|2021-10-09 22:13:40|500.36|496.26|500.68|496.58|500.71|496.61|500.36|496.26|15
1633817630000|2021-10-09 22:13:50|500.69|496.59|500.67|496.57|500.71|496.61|500.55|496.45|15
1633817640000|2021-10-09 22:14:00|500.69|496.59|500.74|496.64|500.74|496.64|500.67|496.57|8
1633817650000|2021-10-09 22:14:10|500.76|496.66|500.77|496.67|500.8|496.7|500.75|496.65|6
1633817660000|2021-10-09 22:14:20|500.79|496.69|500.83|496.73|500.83|496.73|500.77|496.67|4
1633817670000|2021-10-09 22:14:30|500.84|496.74|500.7|496.6|500.86|496.76|500.7|496.6|10
1633817680000|2021-10-09 22:14:40|500.71|496.61|501.26|497.16|501.26|497.16|500.71|496.61|15
1633817690000|2021-10-09 22:14:50|501.25|497.15|501.68|497.58|501.68|497.58|501.25|497.15|12
1633817700000|2021-10-09 22:15:00|501.69|497.59|501.89|497.79|501.91|497.81|501.67|497.57|19
1633817710000|2021-10-09 22:15:10|501.91|497.81|501.98|497.88|502|497.9|501.91|497.81|18
1633817720000|2021-10-09 22:15:20|501.95|497.85|501.88|497.78|501.98|497.88|501.88|497.78|13
1633817730000|2021-10-09 22:15:30|501.89|497.79|501.97|497.87|501.98|497.88|501.89|497.79|13
1633817740000|2021-10-09 22:15:40|501.95|497.85|501.85|497.75|501.97|497.87|501.85|497.75|8
1633817750000|2021-10-09 22:15:50|501.83|497.73|501.6|497.5|501.83|497.73|501.6|497.5|11
1633817760000|2021-10-09 22:16:00|501.57|497.47|501.45|497.35|501.57|497.47|501.4|497.3|20
1633817770000|2021-10-09 22:16:10|501.46|497.36|501.15|497.05|501.46|497.36|501.15|497.05|26
1633817780000|2021-10-09 22:16:20|501.16|497.06|501.2|497.1|501.22|497.12|501.16|497.06|11
1633817790000|2021-10-09 22:16:30|501.17|497.07|501.17|497.07|501.19|497.09|501.13|497.03|12
1633817800000|2021-10-09 22:16:40|501.15|497.05|501.22|497.12|501.22|497.12|501.15|497.05|12
1633817820000|2021-10-09 22:17:00|501.2|497.1|501.19|497.09|501.22|497.12|501.19|497.09|4
1633817830000|2021-10-09 22:17:10|501.2|497.1|501.17|497.07|501.21|497.11|501.17|497.07|8
1633817840000|2021-10-09 22:17:20|501.2|497.1|501.55|497.45|501.57|497.47|501.2|497.1|20
1633817850000|2021-10-09 22:17:30|501.57|497.47|501.49|497.39|501.57|497.47|501.43|497.33|16
1633817860000|2021-10-09 22:17:40|501.48|497.38|501.45|497.35|501.49|497.39|501.44|497.34|9
1633817870000|2021-10-09 22:17:50|501.44|497.34|501.28|497.18|501.44|497.34|501.24|497.14|11
1633817880000|2021-10-09 22:18:00|501.29|497.19|501.31|497.21|501.32|497.22|501.28|497.18|8
1633817890000|2021-10-09 22:18:10|501.32|497.22|501.38|497.28|501.39|497.29|501.31|497.21|12
1633817900000|2021-10-09 22:18:20|501.39|497.29|501.39|497.29|501.41|497.31|501.34|497.24|14
1633817910000|2021-10-09 22:18:30|501.41|497.31|501.42|497.32|501.42|497.32|501.35|497.25|14
1633817920000|2021-10-09 22:18:40|501.41|497.31|500.98|496.88|501.41|497.31|500.97|496.87|17
1633817930000|2021-10-09 22:18:50|500.97|496.87|500.83|496.73|500.97|496.87|500.83|496.73|17
1633817940000|2021-10-09 22:19:00|500.78|496.68|500.77|496.67|500.78|496.68|500.74|496.64|9
1633817950000|2021-10-09 22:19:10|500.78|496.68|500.65|496.55|500.78|496.68|500.65|496.55|18
1633817960000|2021-10-09 22:19:20|500.64|496.54|500.65|496.55|500.65|496.55|500.63|496.53|6
1633817970000|2021-10-09 22:19:30|500.64|496.54|500.67|496.57|500.67|496.57|500.64|496.54|6
1633817980000|2021-10-09 22:19:40|500.66|496.56|500.61|496.51|500.66|496.56|500.53|496.43|11
1633817990000|2021-10-09 22:19:50|500.62|496.52|500.89|496.79|500.89|496.79|500.62|496.52|9
1633818000000|2021-10-09 22:20:00|500.87|496.77|500.88|496.78|501.01|496.91|500.87|496.77|20
1633818010000|2021-10-09 22:20:10|500.87|496.77|500.63|496.53|500.87|496.77|500.63|496.53|16
1633818020000|2021-10-09 22:20:20|500.62|496.52|500.67|496.57|500.69|496.59|500.6|496.5|10
1633818030000|2021-10-09 22:20:30|500.68|496.58|500.63|496.53|500.69|496.59|500.62|496.52|15
1633818040000|2021-10-09 22:20:40|500.61|496.51|500.55|496.45|500.62|496.52|500.55|496.45|7
1633818050000|2021-10-09 22:20:50|500.54|496.44|500.43|496.33|500.54|496.44|500.41|496.31|14
1633818060000|2021-10-09 22:21:00|500.41|496.31|500.42|496.32|500.43|496.33|500.4|496.3|9
1633818070000|2021-10-09 22:21:10|500.43|496.33|500.35|496.25|500.44|496.34|500.34|496.24|11
1633818080000|2021-10-09 22:21:20|500.34|496.24|500.31|496.21|500.35|496.25|500.31|496.21|8
1633818090000|2021-10-09 22:21:30|500.32|496.22|500.33|496.23|500.37|496.27|500.3|496.2|8
1633818100000|2021-10-09 22:21:40|500.32|496.22|500.29|496.19|500.32|496.22|500.25|496.15|8
1633818110000|2021-10-09 22:21:50|500.25|496.15|500.56|496.46|500.56|496.46|500.24|496.14|9
1633818120000|2021-10-09 22:22:00|500.58|496.48|500.58|496.48|500.6|496.5|500.53|496.43|12
1633818130000|2021-10-09 22:22:10|500.57|496.47|500.56|496.46|500.61|496.51|500.55|496.45|7
1633818140000|2021-10-09 22:22:20|500.55|496.45|500.56|496.46|500.58|496.48|500.55|496.45|4
1633818150000|2021-10-09 22:22:30|500.54|496.44|500.54|496.44|500.54|496.44|500.54|496.44|1
1633818160000|2021-10-09 22:22:40|500.55|496.45|500.55|496.45|500.55|496.45|500.54|496.44|3
1633818170000|2021-10-09 22:22:50|500.57|496.47|500.56|496.46|500.58|496.48|500.56|496.46|10
1633818180000|2021-10-09 22:23:00|500.58|496.48|500.57|496.47|500.59|496.49|500.57|496.47|6
1633818190000|2021-10-09 22:23:10|500.59|496.49|500.6|496.5|500.62|496.52|500.59|496.49|10
1633818200000|2021-10-09 22:23:20|500.62|496.52|500.49|496.39|500.62|496.52|500.49|496.39|13
1633818210000|2021-10-09 22:23:30|500.45|496.35|500.4|496.3|500.45|496.35|500.39|496.29|11
1633818220000|2021-10-09 22:23:40|500.42|496.32|500.44|496.34|500.44|496.34|500.38|496.28|9
1633818230000|2021-10-09 22:23:50|500.39|496.29|500.41|496.31|500.42|496.32|500.35|496.25|8
1633818240000|2021-10-09 22:24:00|500.38|496.28|500.4|496.3|500.4|496.3|500.38|496.28|4
1633818250000|2021-10-09 22:24:10|500.41|496.31|500.83|496.73|500.83|496.73|500.41|496.31|16
1633818260000|2021-10-09 22:24:20|500.84|496.74|500.91|496.81|500.92|496.82|500.82|496.72|14
1633818270000|2021-10-09 22:24:30|500.92|496.82|501.35|497.25|501.39|497.29|500.92|496.82|17
1633818280000|2021-10-09 22:24:40|501.36|497.26|501.67|497.57|501.67|497.57|501.36|497.26|21
1633818290000|2021-10-09 22:24:50|501.7|497.6|501.6|497.5|501.77|497.67|501.6|497.5|17
1633818300000|2021-10-09 22:25:00|501.61|497.51|501.27|497.17|501.65|497.55|501.27|497.17|28
1633818310000|2021-10-09 22:25:10|501.26|497.16|501.31|497.21|501.31|497.21|501.22|497.12|20
1633818320000|2021-10-09 22:25:20|501.33|497.23|501.49|497.39|501.62|497.52|501.32|497.22|28
1633818330000|2021-10-09 22:25:30|501.51|497.41|501.55|497.45|501.6|497.5|501.49|497.39|16
1633818340000|2021-10-09 22:25:40|501.56|497.46|501.5|497.4|501.64|497.54|501.5|497.4|20
1633818350000|2021-10-09 22:25:50|501.49|497.39|501.43|497.33|501.49|497.39|501.27|497.17|19
1633818360000|2021-10-09 22:26:00|501.41|497.31|501.47|497.37|501.49|497.39|501.41|497.31|8
1633818370000|2021-10-09 22:26:10|501.46|497.36|501.75|497.65|501.75|497.65|501.45|497.35|18
1633818380000|2021-10-09 22:26:20|501.76|497.66|501.57|497.47|501.76|497.66|501.57|497.47|19
1633818390000|2021-10-09 22:26:30|501.58|497.48|501.49|497.39|501.62|497.52|501.47|497.37|13
1633818400000|2021-10-09 22:26:40|501.48|497.38|501.37|497.27|501.54|497.44|501.37|497.27|16
1633818410000|2021-10-09 22:26:50|501.36|497.26|501.24|497.14|501.36|497.26|501.22|497.12|20
1633818420000|2021-10-09 22:27:00|501.25|497.15|501.09|496.99|501.27|497.17|501.09|496.99|15
1633818430000|2021-10-09 22:27:10|501.1|497|500.92|496.82|501.1|497|500.87|496.77|15
1633818440000|2021-10-09 22:27:20|500.88|496.78|500.93|496.83|500.95|496.85|500.84|496.74|16
1633818450000|2021-10-09 22:27:30|500.91|496.81|500.85|496.75|500.91|496.81|500.85|496.75|3
1633818460000|2021-10-09 22:27:40|500.88|496.78|500.92|496.82|500.95|496.85|500.87|496.77|12
1633818470000|2021-10-09 22:27:50|500.9|496.8|500.7|496.6|500.9|496.8|500.7|496.6|19
1633818480000|2021-10-09 22:28:00|500.69|496.59|500.68|496.58|500.7|496.6|500.63|496.53|14
1633818490000|2021-10-09 22:28:10|500.74|496.64|500.74|496.64|500.76|496.66|500.68|496.58|11
1633818500000|2021-10-09 22:28:20|500.75|496.65|500.66|496.56|500.75|496.65|500.65|496.55|15
1633818510000|2021-10-09 22:28:30|500.64|496.54|500.59|496.49|500.64|496.54|500.59|496.49|10
1633818520000|2021-10-09 22:28:40|500.62|496.52|500.64|496.54|500.66|496.56|500.6|496.5|15
1633818530000|2021-10-09 22:28:50|500.63|496.53|500.71|496.61|500.85|496.75|500.63|496.53|19
1633818540000|2021-10-09 22:29:00|500.7|496.6|500.74|496.64|500.74|496.64|500.68|496.58|18
1633818550000|2021-10-09 22:29:10|500.73|496.63|500.84|496.74|500.87|496.77|500.73|496.63|12
1633818560000|2021-10-09 22:29:20|500.86|496.76|500.87|496.77|500.88|496.78|500.86|496.76|3
1633818570000|2021-10-09 22:29:30|500.88|496.78|500.92|496.82|500.92|496.82|500.88|496.78|5
1633818580000|2021-10-09 22:29:40|500.93|496.83|501.48|497.38|501.8|497.7|500.93|496.83|20
1633818590000|2021-10-09 22:29:50|501.47|497.37|501.25|497.15|501.47|497.37|501.25|497.15|15
1633818600000|2021-10-09 22:30:00|501.27|497.17|500.94|496.84|501.28|497.18|500.93|496.83|21
1633818610000|2021-10-09 22:30:10|500.93|496.83|500.83|496.73|500.93|496.83|500.81|496.71|17
1633818620000|2021-10-09 22:30:20|500.8|496.7|501.04|496.94|501.06|496.96|500.8|496.7|16
1633818630000|2021-10-09 22:30:30|501.03|496.93|500.87|496.77|501.03|496.93|500.85|496.75|11
1633818640000|2021-10-09 22:30:40|500.9|496.8|500.85|496.75|500.9|496.8|500.85|496.75|4
1633818650000|2021-10-09 22:30:50|500.86|496.76|500.7|496.6|500.94|496.84|500.7|496.6|17
1633818660000|2021-10-09 22:31:00|500.69|496.59|500.59|496.49|500.74|496.64|500.59|496.49|21
1633818670000|2021-10-09 22:31:10|500.6|496.5|500.61|496.51|500.65|496.55|500.58|496.48|7
1633818680000|2021-10-09 22:31:20|500.58|496.48|500.64|496.54|500.66|496.56|500.53|496.43|17
1633818690000|2021-10-09 22:31:30|500.63|496.53|500.64|496.54|500.67|496.57|500.63|496.53|7
1633818700000|2021-10-09 22:31:40|500.66|496.56|500.91|496.81|500.91|496.81|500.64|496.54|17
1633818710000|2021-10-09 22:31:50|500.9|496.8|500.63|496.53|500.91|496.81|500.63|496.53|15
1633818720000|2021-10-09 22:32:00|500.6|496.5|501.06|496.96|501.06|496.96|500.6|496.5|17
1633818730000|2021-10-09 22:32:10|501.05|496.95|501.12|497.02|501.16|497.06|501.04|496.94|23
1633818740000|2021-10-09 22:32:20|501.11|497.01|500.96|496.86|501.13|497.03|500.96|496.86|20
1633818750000|2021-10-09 22:32:30|500.97|496.87|501.08|496.98|501.08|496.98|500.96|496.86|13
1633818760000|2021-10-09 22:32:40|501.09|496.99|501.04|496.94|501.14|497.04|501.04|496.94|11
1633818770000|2021-10-09 22:32:50|501.02|496.92|500.92|496.82|501.02|496.92|500.9|496.8|13
1633818780000|2021-10-09 22:33:00|500.93|496.83|500.99|496.89|500.99|496.89|500.89|496.79|17
1633818790000|2021-10-09 22:33:10|500.98|496.88|500.91|496.81|501.01|496.91|500.91|496.81|7
1633818800000|2021-10-09 22:33:20|500.9|496.8|500.99|496.89|500.99|496.89|500.9|496.8|4
1633818810000|2021-10-09 22:33:30|500.98|496.88|500.93|496.83|500.98|496.88|500.93|496.83|8
1633818820000|2021-10-09 22:33:40|500.9|496.8|500.82|496.72|500.9|496.8|500.82|496.72|17
1633818830000|2021-10-09 22:33:50|500.79|496.69|500.72|496.62|500.81|496.71|500.71|496.61|14
1633818840000|2021-10-09 22:34:00|500.73|496.63|500.72|496.62|500.76|496.66|500.7|496.6|10
1633818850000|2021-10-09 22:34:10|500.71|496.61|500.71|496.61|500.73|496.63|500.69|496.59|12
1633818860000|2021-10-09 22:34:20|500.73|496.63|500.65|496.55|500.73|496.63|500.65|496.55|4
1633818870000|2021-10-09 22:34:30|500.66|496.56|500.47|496.37|500.66|496.56|500.44|496.34|12
1633818880000|2021-10-09 22:34:40|500.49|496.39|500.8|496.7|500.86|496.76|500.48|496.38|21
1633818890000|2021-10-09 22:34:50|500.76|496.66|500.86|496.76|500.86|496.76|500.76|496.66|21
1633818900000|2021-10-09 22:35:00|500.87|496.77|500.81|496.71|500.87|496.77|500.81|496.71|13
1633818910000|2021-10-09 22:35:10|500.83|496.73|500.78|496.68|500.83|496.73|500.77|496.67|4
1633818920000|2021-10-09 22:35:20|500.77|496.67|500.77|496.67|500.79|496.69|500.74|496.64|7
1633818930000|2021-10-09 22:35:30|500.79|496.69|500.83|496.73|500.83|496.73|500.79|496.69|2
1633818940000|2021-10-09 22:35:40|500.82|496.72|500.76|496.66|500.82|496.72|500.76|496.66|8
1633818950000|2021-10-09 22:35:50|500.77|496.67|500.76|496.66|500.79|496.69|500.73|496.63|19
1633818960000|2021-10-09 22:36:00|500.74|496.64|500.75|496.65|500.75|496.65|500.73|496.63|4
1633818970000|2021-10-09 22:36:10|500.73|496.63|500.74|496.64|500.75|496.65|500.73|496.63|7
1633818980000|2021-10-09 22:36:20|500.76|496.66|500.48|496.38|500.77|496.67|500.48|496.38|14
1633818990000|2021-10-09 22:36:30|500.49|496.39|500.49|496.39|500.5|496.4|500.44|496.34|13
1633819000000|2021-10-09 22:36:40|500.5|496.4|500.51|496.41|500.52|496.42|500.5|496.4|6
1633819010000|2021-10-09 22:36:50|500.52|496.42|500.51|496.41|500.61|496.51|500.51|496.41|17
1633819020000|2021-10-09 22:37:00|500.5|496.4|500.65|496.55|500.65|496.55|500.5|496.4|14
1633819030000|2021-10-09 22:37:10|500.64|496.54|500.65|496.55|500.65|496.55|500.59|496.49|13
1633819040000|2021-10-09 22:37:20|500.63|496.53|500.51|496.41|500.63|496.53|500.48|496.38|15
1633819050000|2021-10-09 22:37:30|500.48|496.38|500.34|496.24|500.48|496.38|500.34|496.24|8
1633819060000|2021-10-09 22:37:40|500.33|496.23|500.47|496.37|500.47|496.37|500.28|496.18|19
1633819070000|2021-10-09 22:37:50|500.56|496.46|500.53|496.43|500.57|496.47|500.52|496.42|7
1633819080000|2021-10-09 22:38:00|500.49|496.39|500.44|496.34|500.51|496.41|500.43|496.33|8
1633819090000|2021-10-09 22:38:10|500.43|496.33|500.44|496.34|500.44|496.34|500.43|496.33|2
1633819100000|2021-10-09 22:38:20|500.4|496.3|500.57|496.47|500.57|496.47|500.4|496.3|11
1633819110000|2021-10-09 22:38:30|500.56|496.46|500.6|496.5|500.61|496.51|500.56|496.46|7
1633819120000|2021-10-09 22:38:40|500.59|496.49|500.35|496.25|500.59|496.49|500.35|496.25|15
1633819130000|2021-10-09 22:38:50|500.34|496.24|500.24|496.14|500.34|496.24|500.24|496.14|7
1633819140000|2021-10-09 22:39:00|500.25|496.15|500.25|496.15|500.25|496.15|500.24|496.14|3
1633819150000|2021-10-09 22:39:10|500.24|496.14|500.32|496.22|500.32|496.22|500.24|496.14|11
1633819160000|2021-10-09 22:39:20|500.39|496.29|500.37|496.27|500.56|496.46|500.35|496.25|19
1633819170000|2021-10-09 22:39:30|500.39|496.29|500.4|496.3|500.4|496.3|500.38|496.28|4
1633819180000|2021-10-09 22:39:40|500.45|496.35|500.49|496.39|500.49|496.39|500.44|496.34|8
1633819190000|2021-10-09 22:39:50|500.45|496.35|500.44|496.34|500.45|496.35|500.44|496.34|2
1633819200000|2021-10-09 22:40:00|500.43|496.33|500.39|496.29|500.49|496.39|500.39|496.29|16
1633819210000|2021-10-09 22:40:10|500.42|496.32|500.32|496.22|500.47|496.37|500.32|496.22|12
1633819220000|2021-10-09 22:40:20|500.26|496.16|500.27|496.17|500.3|496.2|500.26|496.16|4
1633819230000|2021-10-09 22:40:30|500.28|496.18|500.27|496.17|500.28|496.18|500.27|496.17|2
1633819240000|2021-10-09 22:40:40|500.28|496.18|500.25|496.15|500.28|496.18|500.24|496.14|14
1633819250000|2021-10-09 22:40:50|500.23|496.13|500.22|496.12|500.25|496.15|500.19|496.09|7
1633819260000|2021-10-09 22:41:00|500.23|496.13|500.28|496.18|500.28|496.18|500.22|496.12|10
1633819270000|2021-10-09 22:41:10|500.26|496.16|500.3|496.2|500.32|496.22|500.26|496.16|4
1633819280000|2021-10-09 22:41:20|500.32|496.22|500.38|496.28|500.41|496.31|500.32|496.22|10
1633819290000|2021-10-09 22:41:30|500.36|496.26|500.44|496.34|500.44|496.34|500.36|496.26|7
1633819300000|2021-10-09 22:41:40|500.43|496.33|500.47|496.37|500.47|496.37|500.43|496.33|6
1633819310000|2021-10-09 22:41:50|500.46|496.36|500.46|496.36|500.5|496.4|500.46|496.36|9
1633819320000|2021-10-09 22:42:00|500.47|496.37|500.63|496.53|500.63|496.53|500.44|496.34|15
1633819330000|2021-10-09 22:42:10|500.65|496.55|500.61|496.51|500.65|496.55|500.55|496.45|20
1633819340000|2021-10-09 22:42:20|500.62|496.52|500.37|496.27|500.62|496.52|500.37|496.27|18
1633819350000|2021-10-09 22:42:30|500.35|496.25|500.31|496.21|500.35|496.25|500.3|496.2|12
1633819360000|2021-10-09 22:42:40|500.28|496.18|500.28|496.18|500.28|496.18|500.28|496.18|1
1633819370000|2021-10-09 22:42:50|500.27|496.17|500.28|496.18|500.28|496.18|500.27|496.17|2
1633819380000|2021-10-09 22:43:00|500.27|496.17|500.26|496.16|500.28|496.18|500.26|496.16|4
1633819390000|2021-10-09 22:43:10|500.27|496.17|500.27|496.17|500.28|496.18|500.23|496.13|8
1633819400000|2021-10-09 22:43:20|500.28|496.18|500.38|496.28|500.4|496.3|500.24|496.14|16
1633819410000|2021-10-09 22:43:30|500.39|496.29|500.32|496.22|500.41|496.31|500.28|496.18|12
1633819420000|2021-10-09 22:43:40|500.34|496.24|500.56|496.46|500.56|496.46|500.32|496.22|16
1633819430000|2021-10-09 22:43:50|500.57|496.47|500.69|496.59|500.73|496.63|500.57|496.47|23
1633819440000|2021-10-09 22:44:00|500.68|496.58|500.55|496.45|500.72|496.62|500.55|496.45|6
1633819450000|2021-10-09 22:44:10|500.51|496.41|500.57|496.47|500.57|496.47|500.44|496.34|10
1633819460000|2021-10-09 22:44:20|500.55|496.45|500.65|496.55|500.71|496.61|500.55|496.45|10
1633819470000|2021-10-09 22:44:30|500.66|496.56|500.65|496.55|500.71|496.61|500.63|496.53|15
1633819480000|2021-10-09 22:44:40|500.63|496.53|500.74|496.64|500.74|496.64|500.6|496.5|13
1633819490000|2021-10-09 22:44:50|500.75|496.65|500.75|496.65|500.81|496.71|500.73|496.63|16
1633819500000|2021-10-09 22:45:00|500.74|496.64|500.93|496.83|501.11|497.01|500.74|496.64|23
1633819510000|2021-10-09 22:45:10|500.95|496.85|501.07|496.97|501.11|497.01|500.93|496.83|20
1633819520000|2021-10-09 22:45:20|501.04|496.94|501.02|496.92|501.06|496.96|501.02|496.92|9
1633819530000|2021-10-09 22:45:30|500.99|496.89|500.84|496.74|500.99|496.89|500.84|496.74|8
1633819540000|2021-10-09 22:45:40|500.77|496.67|500.78|496.68|500.8|496.7|500.76|496.66|15
1633819550000|2021-10-09 22:45:50|500.81|496.71|500.82|496.72|500.86|496.76|500.77|496.67|6
1633819560000|2021-10-09 22:46:00|500.83|496.73|500.76|496.66|500.85|496.75|500.76|496.66|16
1633819570000|2021-10-09 22:46:10|500.75|496.65|500.77|496.67|500.78|496.68|500.75|496.65|12
1633819580000|2021-10-09 22:46:20|500.75|496.65|500.56|496.46|500.76|496.66|500.56|496.46|11
1633819590000|2021-10-09 22:46:30|500.53|496.43|500.52|496.42|500.53|496.43|500.52|496.42|2
1633819600000|2021-10-09 22:46:40|500.55|496.45|500.52|496.42|500.58|496.48|500.49|496.39|9
1633819610000|2021-10-09 22:46:50|500.61|496.51|500.53|496.43|500.66|496.56|500.53|496.43|14
1633819620000|2021-10-09 22:47:00|500.51|496.41|500.33|496.23|500.53|496.43|500.32|496.22|13
1633819630000|2021-10-09 22:47:10|500.31|496.21|500.37|496.27|500.38|496.28|500.26|496.16|16
1633819640000|2021-10-09 22:47:20|500.38|496.28|500.31|496.21|500.39|496.29|500.31|496.21|8
1633819650000|2021-10-09 22:47:30|500.29|496.19|500.28|496.18|500.3|496.2|500.28|496.18|6
1633819660000|2021-10-09 22:47:40|500.29|496.19|500.46|496.36|500.47|496.37|500.28|496.18|16
1633819670000|2021-10-09 22:47:50|500.45|496.35|500.46|496.36|500.52|496.42|500.42|496.32|18
1633819680000|2021-10-09 22:48:00|500.47|496.37|500.41|496.31|500.47|496.37|500.41|496.31|4
1633819690000|2021-10-09 22:48:10|500.4|496.3|500.42|496.32|500.42|496.32|500.4|496.3|2
1633819700000|2021-10-09 22:48:20|500.44|496.34|500.42|496.32|500.44|496.34|500.41|496.31|4
1633819710000|2021-10-09 22:48:30|500.43|496.33|500.58|496.48|500.58|496.48|500.43|496.33|10
1633819720000|2021-10-09 22:48:40|500.6|496.5|500.55|496.45|500.64|496.54|500.51|496.41|21
1633819730000|2021-10-09 22:48:50|500.57|496.47|500.56|496.46|500.62|496.52|500.56|496.46|9
1633819740000|2021-10-09 22:49:00|500.54|496.44|500.34|496.24|500.54|496.44|500.34|496.24|12
1633819750000|2021-10-09 22:49:10|500.33|496.23|500.39|496.29|500.39|496.29|500.18|496.08|19
1633819760000|2021-10-09 22:49:20|500.4|496.3|500.43|496.33|500.43|496.33|500.35|496.25|9
1633819770000|2021-10-09 22:49:30|500.45|496.35|500.39|496.29|500.45|496.35|500.36|496.26|14
1633819780000|2021-10-09 22:49:40|500.42|496.32|500.38|496.28|500.42|496.32|500.36|496.26|13
1633819790000|2021-10-09 22:49:50|500.39|496.29|500.37|496.27|500.4|496.3|500.37|496.27|3
1633819800000|2021-10-09 22:50:00|500.36|496.26|500.39|496.29|500.39|496.29|500.35|496.25|9
1633819810000|2021-10-09 22:50:10|500.37|496.27|500.37|496.27|500.37|496.27|500.19|496.09|19
1633819820000|2021-10-09 22:50:20|500.43|496.33|500.39|496.29|500.45|496.35|500.34|496.24|18
1633819830000|2021-10-09 22:50:30|500.37|496.27|500.28|496.18|500.37|496.27|500.22|496.12|12
1633819840000|2021-10-09 22:50:40|500.27|496.17|500.26|496.16|500.27|496.17|500.25|496.15|6
1633819850000|2021-10-09 22:50:50|500.29|496.19|500.33|496.23|500.33|496.23|500.26|496.16|8
1633819860000|2021-10-09 22:51:00|500.29|496.19|500.35|496.25|500.35|496.25|500.27|496.17|17
1633819870000|2021-10-09 22:51:10|500.33|496.23|500.3|496.2|500.33|496.23|500.25|496.15|12
1633819880000|2021-10-09 22:51:20|500.31|496.21|500.53|496.43|500.62|496.52|500.31|496.21|21
1633819890000|2021-10-09 22:51:30|500.54|496.44|500.54|496.44|500.55|496.45|500.5|496.4|10
1633819900000|2021-10-09 22:51:40|500.55|496.45|500.54|496.44|500.55|496.45|500.53|496.43|4
1633819910000|2021-10-09 22:51:50|500.53|496.43|500.37|496.27|500.54|496.44|500.36|496.26|11
1633819920000|2021-10-09 22:52:00|500.36|496.26|500.28|496.18|500.36|496.26|500.28|496.18|11
1633819930000|2021-10-09 22:52:10|500.29|496.19|500.33|496.23|500.34|496.24|500.26|496.16|15
1633819940000|2021-10-09 22:52:20|500.34|496.24|500.36|496.26|500.37|496.27|500.34|496.24|4
1633819950000|2021-10-09 22:52:30|500.35|496.25|500.39|496.29|500.4|496.3|500.33|496.23|6
1633819960000|2021-10-09 22:52:40|500.41|496.31|500.38|496.28|500.41|496.31|500.29|496.19|15
1633819970000|2021-10-09 22:52:50|500.36|496.26|500.36|496.26|500.36|496.26|500.29|496.19|10
1633819980000|2021-10-09 22:53:00|500.37|496.27|500.35|496.25|500.41|496.31|500.33|496.23|7
1633819990000|2021-10-09 22:53:10|500.36|496.26|500.36|496.26|500.38|496.28|500.35|496.25|6
1633820000000|2021-10-09 22:53:20|500.37|496.27|500.49|496.39|500.54|496.44|500.37|496.27|13
1633820020000|2021-10-09 22:53:40|500.5|496.4|500.42|496.32|500.5|496.4|500.42|496.32|4
1633820030000|2021-10-09 22:53:50|500.4|496.3|500.31|496.21|500.45|496.35|500.31|496.21|12
1633820040000|2021-10-09 22:54:00|500.34|496.24|500.46|496.36|500.65|496.55|500.33|496.23|22
1633820050000|2021-10-09 22:54:10|500.47|496.37|500.39|496.29|500.47|496.37|500.38|496.28|3
1633820060000|2021-10-09 22:54:20|500.43|496.33|500.44|496.34|500.45|496.35|500.43|496.33|3
1633820070000|2021-10-09 22:54:30|500.41|496.31|500.36|496.26|500.41|496.31|500.35|496.25|12
1633820080000|2021-10-09 22:54:40|500.37|496.27|500.33|496.23|500.38|496.28|500.33|496.23|7
1633820090000|2021-10-09 22:54:50|500.35|496.25|500.34|496.24|500.38|496.28|500.34|496.24|6
1633820100000|2021-10-09 22:55:00|500.33|496.23|500.3|496.2|500.33|496.23|500.29|496.19|12
1633820110000|2021-10-09 22:55:10|500.28|496.18|500.27|496.17|500.3|496.2|500.26|496.16|12
1633820120000|2021-10-09 22:55:20|500.26|496.16|500.32|496.22|500.36|496.26|500.26|496.16|20
1633820130000|2021-10-09 22:55:30|500.28|496.18|500.3|496.2|500.32|496.22|500.28|496.18|8
1633820150000|2021-10-09 22:55:50|500.29|496.19|500.31|496.21|500.32|496.22|500.29|496.19|5
1633820160000|2021-10-09 22:56:00|500.32|496.22|500.29|496.19|500.32|496.22|500.29|496.19|2
1633820170000|2021-10-09 22:56:10|500.28|496.18|500.37|496.27|500.4|496.3|500.28|496.18|6
1633820180000|2021-10-09 22:56:20|500.38|496.28|500.38|496.28|500.4|496.3|500.37|496.27|6
1633820200000|2021-10-09 22:56:40|500.39|496.29|500.49|496.39|500.49|496.39|500.39|496.29|8
1633820210000|2021-10-09 22:56:50|500.47|496.37|500.57|496.47|500.57|496.47|500.47|496.37|15
1633820220000|2021-10-09 22:57:00|500.55|496.45|500.84|496.74|500.84|496.74|500.51|496.41|15
1633820230000|2021-10-09 22:57:10|500.93|496.83|501.03|496.93|501.03|496.93|500.93|496.83|9
1633820240000|2021-10-09 22:57:20|501.02|496.92|501.25|497.15|501.25|497.15|500.99|496.89|15
1633820250000|2021-10-09 22:57:30|501.24|497.14|501.06|496.96|501.29|497.19|501.06|496.96|22
1633820260000|2021-10-09 22:57:40|501.02|496.92|500.86|496.76|501.02|496.92|500.81|496.71|12
1633820270000|2021-10-09 22:57:50|500.95|496.85|500.98|496.88|501.23|497.13|500.95|496.85|22
1633820280000|2021-10-09 22:58:00|500.97|496.87|500.83|496.73|500.97|496.87|500.83|496.73|12
1633820290000|2021-10-09 22:58:10|500.82|496.72|500.58|496.48|500.85|496.75|500.58|496.48|16
1633820300000|2021-10-09 22:58:20|500.57|496.47|500.63|496.53|500.67|496.57|500.56|496.46|14
1633820310000|2021-10-09 22:58:30|500.64|496.54|500.69|496.59|500.7|496.6|500.61|496.51|8
1633820320000|2021-10-09 22:58:40|500.72|496.62|500.77|496.67|500.81|496.71|500.72|496.62|13
1633820330000|2021-10-09 22:58:50|500.78|496.68|500.53|496.43|500.8|496.7|500.53|496.43|16
1633820340000|2021-10-09 22:59:00|500.55|496.45|500.75|496.65|500.76|496.66|500.55|496.45|15
1633820350000|2021-10-09 22:59:10|500.74|496.64|501.68|497.58|501.89|497.79|500.74|496.64|26
1633820360000|2021-10-09 22:59:20|501.64|497.54|502.63|498.53|502.63|498.53|501.42|497.32|28
1633820370000|2021-10-09 22:59:30|502.74|498.64|503.72|499.62|504.25|500.15|502.74|498.64|37
1633820380000|2021-10-09 22:59:40|503.71|499.61|503.47|499.37|504.45|500.35|503.44|499.34|38
1633820390000|2021-10-09 22:59:50|503.48|499.38|503.61|499.51|503.65|499.55|503.1|499|27
1633820400000|2021-10-09 23:00:00|503.55|499.45|503.26|499.16|503.55|499.45|503.26|499.16|20
1633820410000|2021-10-09 23:00:10|503.2|499.1|502.97|498.87|503.2|499.1|502.97|498.87|15
1633820420000|2021-10-09 23:00:20|503.03|498.93|503.02|498.92|503.08|498.98|502.96|498.86|13
1633820430000|2021-10-09 23:00:30|503.03|498.93|503.53|499.43|503.53|499.43|503.03|498.93|17
1633820440000|2021-10-09 23:00:40|503.51|499.41|503.1|499|503.51|499.41|503.1|499|18
1633820450000|2021-10-09 23:00:50|503.06|498.96|502.64|498.54|503.06|498.96|502.62|498.52|16
1633820460000|2021-10-09 23:01:00|502.63|498.53|502.96|498.86|502.96|498.86|502.55|498.45|21
1633820470000|2021-10-09 23:01:10|502.93|498.83|502.8|498.7|502.93|498.83|502.8|498.7|9
1633820480000|2021-10-09 23:01:20|502.79|498.69|502.9|498.8|502.91|498.81|502.75|498.65|21
1633820490000|2021-10-09 23:01:30|502.89|498.79|502.81|498.71|502.89|498.79|502.7|498.6|13
1633820500000|2021-10-09 23:01:40|502.8|498.7|502.88|498.78|502.88|498.78|502.8|498.7|10
1633820510000|2021-10-09 23:01:50|502.85|498.75|502.68|498.58|502.85|498.75|502.68|498.58|20
1633820520000|2021-10-09 23:02:00|502.69|498.59|502.66|498.56|502.72|498.62|502.66|498.56|11
1633820530000|2021-10-09 23:02:10|502.59|498.49|502.64|498.54|502.65|498.55|502.52|498.42|19
1633820540000|2021-10-09 23:02:20|502.63|498.53|502.59|498.49|502.7|498.6|502.54|498.44|16
1633820550000|2021-10-09 23:02:30|502.57|498.47|502.47|498.37|502.57|498.47|502.47|498.37|17
1633820560000|2021-10-09 23:02:40|502.44|498.34|502.55|498.45|502.56|498.46|502.44|498.34|19
1633820570000|2021-10-09 23:02:50|502.53|498.43|502.46|498.36|502.53|498.43|502.42|498.32|11
1633820580000|2021-10-09 23:03:00|502.49|498.39|502.35|498.25|502.49|498.39|502.35|498.25|10
1633820590000|2021-10-09 23:03:10|502.36|498.26|502.09|497.99|502.36|498.26|502.09|497.99|21
1633820600000|2021-10-09 23:03:20|502.05|497.95|502.01|497.91|502.05|497.95|501.94|497.84|21
1633820610000|2021-10-09 23:03:30|502.02|497.92|502.1|498|502.1|498|502.01|497.91|11
1633820620000|2021-10-09 23:03:40|502.11|498.01|502.21|498.11|502.28|498.18|502.11|498.01|16
1633820630000|2021-10-09 23:03:50|502.22|498.12|502.2|498.1|502.22|498.12|502.09|497.99|17
1633820640000|2021-10-09 23:04:00|502.18|498.08|502.37|498.27|502.44|498.34|502.14|498.04|19
1633820650000|2021-10-09 23:04:10|502.36|498.26|502.81|498.71|502.81|498.71|502.36|498.26|14
1633820660000|2021-10-09 23:04:20|502.82|498.72|502.66|498.56|502.85|498.75|502.65|498.55|18
1633820670000|2021-10-09 23:04:30|502.65|498.55|502.57|498.47|502.7|498.6|502.57|498.47|7
1633820680000|2021-10-09 23:04:40|502.54|498.44|502.25|498.15|502.54|498.44|502.25|498.15|22
1633820690000|2021-10-09 23:04:50|502.26|498.16|502.34|498.24|502.37|498.27|502.26|498.16|14
1633820700000|2021-10-09 23:05:00|502.35|498.25|502.19|498.09|502.35|498.25|502.16|498.06|21
1633820710000|2021-10-09 23:05:10|502.2|498.1|502.45|498.35|502.48|498.38|502.14|498.04|26
1633820720000|2021-10-09 23:05:20|502.46|498.36|502.47|498.37|502.58|498.48|502.42|498.32|21
1633820730000|2021-10-09 23:05:30|502.45|498.35|502.34|498.24|502.48|498.38|502.33|498.23|18
1633820740000|2021-10-09 23:05:40|502.37|498.27|502.83|498.73|502.83|498.73|502.37|498.27|24
1633820750000|2021-10-09 23:05:50|502.77|498.67|502.66|498.56|502.78|498.68|502.65|498.55|17
1633820760000|2021-10-09 23:06:00|502.68|498.58|502.66|498.56|502.68|498.58|502.63|498.53|12
1633820770000|2021-10-09 23:06:10|502.64|498.54|502.66|498.56|502.67|498.57|502.61|498.51|16
1633820780000|2021-10-09 23:06:20|502.67|498.57|502.76|498.66|502.83|498.73|502.66|498.56|21
1633820790000|2021-10-09 23:06:30|502.75|498.65|502.44|498.34|502.75|498.65|502.44|498.34|19
1633820800000|2021-10-09 23:06:40|502.41|498.31|502.26|498.16|502.41|498.31|502.22|498.12|23
1633820810000|2021-10-09 23:06:50|502.25|498.15|502.32|498.22|502.46|498.36|502.25|498.15|26
1633820820000|2021-10-09 23:07:00|502.31|498.21|502.34|498.24|502.36|498.26|502.27|498.17|20
1633820830000|2021-10-09 23:07:10|502.33|498.23|502.37|498.27|502.37|498.27|502.33|498.23|2
1633820840000|2021-10-09 23:07:20|502.38|498.28|502.38|498.28|502.38|498.28|502.38|498.28|1
1633820850000|2021-10-09 23:07:30|502.4|498.3|502.37|498.27|502.4|498.3|502.37|498.27|4
1633820860000|2021-10-09 23:07:40|502.36|498.26|502.35|498.25|502.38|498.28|502.35|498.25|4
1633820870000|2021-10-09 23:07:50|502.36|498.26|502.74|498.64|502.74|498.64|502.35|498.25|21
1633820880000|2021-10-09 23:08:00|502.75|498.65|503.23|499.13|503.24|499.14|502.74|498.64|22
1633820890000|2021-10-09 23:08:10|503.22|499.12|503.26|499.16|503.29|499.19|503.22|499.12|23
1633820900000|2021-10-09 23:08:20|503.22|499.12|503.01|498.91|503.26|499.16|503.01|498.91|17
1633820910000|2021-10-09 23:08:30|502.91|498.81|502.9|498.8|503.02|498.92|502.9|498.8|15
1633820920000|2021-10-09 23:08:40|502.89|498.79|503.01|498.91|503.01|498.91|502.88|498.78|12
1633820930000|2021-10-09 23:08:50|503.06|498.96|503.19|499.09|503.19|499.09|503.06|498.96|16
1633820940000|2021-10-09 23:09:00|503.15|499.05|502.95|498.85|503.15|499.05|502.95|498.85|12
1633820950000|2021-10-09 23:09:10|502.96|498.86|502.79|498.69|502.98|498.88|502.79|498.69|16
1633820960000|2021-10-09 23:09:20|502.78|498.68|502.95|498.85|502.97|498.87|502.78|498.68|12
1633820970000|2021-10-09 23:09:30|502.96|498.86|502.96|498.86|503|498.9|502.96|498.86|8
1633820980000|2021-10-09 23:09:40|502.95|498.85|502.77|498.67|502.98|498.88|502.77|498.67|16
1633820990000|2021-10-09 23:09:50|502.76|498.66|502.63|498.53|502.76|498.66|502.63|498.53|17
1633821000000|2021-10-09 23:10:00|502.64|498.54|502.59|498.49|502.65|498.55|502.59|498.49|8
1633821010000|2021-10-09 23:10:10|502.58|498.48|502.7|498.6|502.72|498.62|502.58|498.48|16
1633821020000|2021-10-09 23:10:20|502.72|498.62|502.67|498.57|502.72|498.62|502.62|498.52|12
1633821030000|2021-10-09 23:10:30|502.66|498.56|502.38|498.28|502.67|498.57|502.35|498.25|17
1633821040000|2021-10-09 23:10:40|502.39|498.29|502.45|498.35|502.46|498.36|502.38|498.28|15
1633821050000|2021-10-09 23:10:50|502.44|498.34|502.37|498.27|502.45|498.35|502.35|498.25|11
1633821060000|2021-10-09 23:11:00|502.4|498.3|502.4|498.3|502.42|498.32|502.36|498.26|12
1633821070000|2021-10-09 23:11:10|502.39|498.29|502.46|498.36|502.48|498.38|502.39|498.29|11
1633821080000|2021-10-09 23:11:20|502.48|498.38|502.43|498.33|502.49|498.39|502.43|498.33|7
1633821090000|2021-10-09 23:11:30|502.41|498.31|502.38|498.28|502.46|498.36|502.38|498.28|7
1633821100000|2021-10-09 23:11:40|502.35|498.25|502.39|498.29|502.44|498.34|502.23|498.13|21
1633821110000|2021-10-09 23:11:50|502.42|498.32|502.48|498.38|502.48|498.38|502.42|498.32|11
1633821120000|2021-10-09 23:12:00|502.47|498.37|502.48|498.38|502.48|498.38|502.44|498.34|6
1633821130000|2021-10-09 23:12:10|502.47|498.37|502.39|498.29|502.53|498.43|502.39|498.29|21
1633821140000|2021-10-09 23:12:20|502.38|498.28|502.45|498.35|502.46|498.36|502.38|498.28|10
1633821150000|2021-10-09 23:12:30|502.42|498.32|502.35|498.25|502.44|498.34|502.34|498.24|14
1633821160000|2021-10-09 23:12:40|502.36|498.26|502.21|498.11|502.37|498.27|502.16|498.06|17
1633821170000|2021-10-09 23:12:50|502.2|498.1|502.18|498.08|502.21|498.11|502.17|498.07|11
1633821180000|2021-10-09 23:13:00|502.17|498.07|502.24|498.14|502.35|498.25|502.17|498.07|23
1633821190000|2021-10-09 23:13:10|502.23|498.13|502.37|498.27|502.4|498.3|502.23|498.13|27
1633821200000|2021-10-09 23:13:20|502.36|498.26|502.11|498.01|502.44|498.34|502.11|498.01|30
1633821210000|2021-10-09 23:13:30|502.1|498|502.15|498.05|502.16|498.06|502.09|497.99|13
1633821220000|2021-10-09 23:13:40|502.16|498.06|502.21|498.11|502.28|498.18|502.13|498.03|12
1633821230000|2021-10-09 23:13:50|502.2|498.1|502.19|498.09|502.21|498.11|502.15|498.05|16
1633821240000|2021-10-09 23:14:00|502.16|498.06|502.08|497.98|502.17|498.07|501.99|497.89|19
1633821250000|2021-10-09 23:14:10|502.05|497.95|502.06|497.96|502.09|497.99|502.04|497.94|10
1633821260000|2021-10-09 23:14:20|502.07|497.97|502.01|497.91|502.07|497.97|502.01|497.91|7
1633821270000|2021-10-09 23:14:30|502.02|497.92|501.93|497.83|502.02|497.92|501.92|497.82|18
1633821280000|2021-10-09 23:14:40|501.94|497.84|501.82|497.72|502|497.9|501.82|497.72|23
1633821290000|2021-10-09 23:14:50|501.81|497.71|501.68|497.58|501.82|497.72|501.68|497.58|10
1633821300000|2021-10-09 23:15:00|501.67|497.57|501.67|497.57|501.68|497.58|501.66|497.56|7
1633821310000|2021-10-09 23:15:10|501.69|497.59|501.57|497.47|501.7|497.6|501.57|497.47|17
1633821320000|2021-10-09 23:15:20|501.58|497.48|501.69|497.59|501.76|497.66|501.58|497.48|15
1633821330000|2021-10-09 23:15:30|501.68|497.58|501.7|497.6|501.7|497.6|501.67|497.57|9
1633821340000|2021-10-09 23:15:40|501.71|497.61|501.72|497.62|501.73|497.63|501.68|497.58|12
1633821350000|2021-10-09 23:15:50|501.71|497.61|501.6|497.5|501.71|497.61|501.56|497.46|16
1633821360000|2021-10-09 23:16:00|501.61|497.51|501.62|497.52|501.66|497.56|501.59|497.49|15
1633821370000|2021-10-09 23:16:10|501.63|497.53|501.53|497.43|501.69|497.59|501.47|497.37|17
1633821380000|2021-10-09 23:16:20|501.52|497.42|501.48|497.38|501.52|497.42|501.48|497.38|4
1633821390000|2021-10-09 23:16:30|501.46|497.36|501.26|497.16|501.46|497.36|501.26|497.16|8
1633821400000|2021-10-09 23:16:40|501.23|497.13|501.19|497.09|501.32|497.22|501.17|497.07|18
1633821410000|2021-10-09 23:16:50|501.2|497.1|500.93|496.83|501.21|497.11|500.93|496.83|18
1633821420000|2021-10-09 23:17:00|500.94|496.84|500.87|496.77|500.94|496.84|500.87|496.77|10
1633821430000|2021-10-09 23:17:10|500.86|496.76|500.8|496.7|500.9|496.8|500.69|496.59|23
1633821440000|2021-10-09 23:17:20|500.77|496.67|501.02|496.92|501.02|496.92|500.68|496.58|18
1633821450000|2021-10-09 23:17:30|501.03|496.93|500.84|496.74|501.04|496.94|500.84|496.74|22
1633821460000|2021-10-09 23:17:40|500.8|496.7|500.62|496.52|500.8|496.7|500.62|496.52|9
1633821470000|2021-10-09 23:17:50|500.61|496.51|500.67|496.57|500.69|496.59|500.54|496.44|15
1633821480000|2021-10-09 23:18:00|500.57|496.47|500.62|496.52|500.68|496.58|500.53|496.43|19
1633821490000|2021-10-09 23:18:10|500.63|496.53|500.6|496.5|500.67|496.57|500.57|496.47|14
1633821500000|2021-10-09 23:18:20|500.61|496.51|500.65|496.55|500.65|496.55|500.6|496.5|8
1633821510000|2021-10-09 23:18:30|500.66|496.56|500.59|496.49|500.66|496.56|500.59|496.49|6
1633821520000|2021-10-09 23:18:40|500.62|496.52|500.63|496.53|500.63|496.53|500.6|496.5|12
1633821530000|2021-10-09 23:18:50|500.64|496.54|500.6|496.5|500.65|496.55|500.58|496.48|14
1633821540000|2021-10-09 23:19:00|500.59|496.49|500.66|496.56|500.66|496.56|500.59|496.49|9
1633821550000|2021-10-09 23:19:10|500.67|496.57|500.52|496.42|500.67|496.57|500.52|496.42|12
1633821560000|2021-10-09 23:19:20|500.5|496.4|500.11|496.01|500.5|496.4|500.11|496.01|18
1633821570000|2021-10-09 23:19:30|500.1|496|500.08|495.98|500.2|496.1|500.03|495.93|25
1633821580000|2021-10-09 23:19:40|500.07|495.97|500.26|496.16|500.26|496.16|500.05|495.95|19
1633821590000|2021-10-09 23:19:50|500.25|496.15|500.58|496.48|500.58|496.48|500.25|496.15|20
1633821600000|2021-10-09 23:20:00|500.62|496.52|500.94|496.84|500.94|496.84|500.62|496.52|19
1633821610000|2021-10-09 23:20:10|500.93|496.83|501.1|497|501.12|497.02|500.93|496.83|15
1633821620000|2021-10-09 23:20:20|501.11|497.01|500.95|496.85|501.11|497.01|500.95|496.85|10
1633821630000|2021-10-09 23:20:30|500.91|496.81|500.6|496.5|500.91|496.81|500.6|496.5|16
1633821640000|2021-10-09 23:20:40|500.55|496.45|500.33|496.23|500.55|496.45|500.31|496.21|14
1633821650000|2021-10-09 23:20:50|500.31|496.21|500.06|495.96|500.31|496.21|500.03|495.93|18
1633821660000|2021-10-09 23:21:00|500.05|495.95|500.02|495.92|500.06|495.96|500.01|495.91|12
1633821670000|2021-10-09 23:21:10|500.03|495.93|500.02|495.92|500.04|495.94|500.02|495.92|5
1633821680000|2021-10-09 23:21:20|500.04|495.94|499.99|495.89|500.04|495.94|499.99|495.89|12
1633821690000|2021-10-09 23:21:30|500.01|495.91|499.94|495.84|500.01|495.91|499.92|495.82|13
1633821700000|2021-10-09 23:21:40|499.92|495.82|499.81|495.71|499.92|495.82|499.8|495.7|17
1633821710000|2021-10-09 23:21:50|499.78|495.68|499.57|495.47|499.79|495.69|499.55|495.45|19
1633821720000|2021-10-09 23:22:00|499.55|495.45|499.44|495.34|499.55|495.45|499.39|495.29|22
1633821730000|2021-10-09 23:22:10|499.45|495.35|499.51|495.41|499.51|495.41|499.43|495.33|12
1633821740000|2021-10-09 23:22:20|499.53|495.43|500.83|496.73|500.92|496.82|499.52|495.42|30
1633821750000|2021-10-09 23:22:30|500.85|496.75|500.67|496.57|500.87|496.77|500.54|496.44|19
1633821760000|2021-10-09 23:22:40|500.64|496.54|500.4|496.3|500.81|496.71|500.4|496.3|18
1633821770000|2021-10-09 23:22:50|500.41|496.31|500.18|496.08|500.44|496.34|500.15|496.05|17
1633821780000|2021-10-09 23:23:00|500.15|496.05|500.13|496.03|500.19|496.09|500.04|495.94|23
1633821790000|2021-10-09 23:23:10|500.18|496.08|500.35|496.25|500.35|496.25|500.18|496.08|11
1633821800000|2021-10-09 23:23:20|500.37|496.27|500.4|496.3|500.4|496.3|500.37|496.27|8
1633821810000|2021-10-09 23:23:30|500.38|496.28|500.33|496.23|500.38|496.28|500.33|496.23|6
1633821820000|2021-10-09 23:23:40|500.34|496.24|500.35|496.25|500.35|496.25|500.34|496.24|4
1633821830000|2021-10-09 23:23:50|500.39|496.29|500.59|496.49|500.59|496.49|500.38|496.28|16
1633821840000|2021-10-09 23:24:00|500.58|496.48|500.82|496.72|500.82|496.72|500.58|496.48|14
1633821850000|2021-10-09 23:24:10|500.84|496.74|501.18|497.08|501.23|497.13|500.83|496.73|18
1633821860000|2021-10-09 23:24:20|501.17|497.07|501.56|497.46|501.57|497.47|501.17|497.07|17
1633821870000|2021-10-09 23:24:30|501.51|497.41|501.31|497.21|501.55|497.45|501.31|497.21|17
1633821880000|2021-10-09 23:24:40|501.24|497.14|501.4|497.3|501.4|497.3|501.16|497.06|17
1633821890000|2021-10-09 23:24:50|501.39|497.29|501.36|497.26|501.45|497.35|501.36|497.26|12
1633821900000|2021-10-09 23:25:00|501.35|497.25|500.96|496.86|501.35|497.25|500.96|496.86|19
1633821910000|2021-10-09 23:25:10|500.98|496.88|500.92|496.82|500.98|496.88|500.88|496.78|7
1633821920000|2021-10-09 23:25:20|500.94|496.84|501.14|497.04|501.16|497.06|500.94|496.84|13
1633821930000|2021-10-09 23:25:30|501.16|497.06|501.18|497.08|501.2|497.1|501.14|497.04|25
1633821940000|2021-10-09 23:25:40|501.2|497.1|501.26|497.16|501.26|497.16|501.18|497.08|10
1633821950000|2021-10-09 23:25:50|501.24|497.14|501.22|497.12|501.26|497.16|501.21|497.11|11
1633821960000|2021-10-09 23:26:00|501.21|497.11|501.2|497.1|501.21|497.11|501.17|497.07|22
1633821970000|2021-10-09 23:26:10|501.19|497.09|501.12|497.02|501.22|497.12|501.12|497.02|10
1633821980000|2021-10-09 23:26:20|501.14|497.04|501.09|496.99|501.16|497.06|501.09|496.99|12
1633821990000|2021-10-09 23:26:30|501.05|496.95|501|496.9|501.06|496.96|501|496.9|8
1633822000000|2021-10-09 23:26:40|500.99|496.89|500.76|496.66|500.99|496.89|500.73|496.63|21
1633822010000|2021-10-09 23:26:50|500.75|496.65|500.9|496.8|500.94|496.84|500.72|496.62|21
1633822020000|2021-10-09 23:27:00|500.89|496.79|500.79|496.69|500.9|496.8|500.79|496.69|23
1633822030000|2021-10-09 23:27:10|500.78|496.68|500.5|496.4|500.78|496.68|500.46|496.36|24
1633822040000|2021-10-09 23:27:20|500.49|496.39|500.39|496.29|500.49|496.39|500.39|496.29|13
1633822050000|2021-10-09 23:27:30|500.36|496.26|500.27|496.17|500.38|496.28|500.27|496.17|13
1633822060000|2021-10-09 23:27:40|500.26|496.16|500.29|496.19|500.35|496.25|500.24|496.14|19
1633822070000|2021-10-09 23:27:50|500.37|496.27|500.34|496.24|500.37|496.27|500.28|496.18|12
1633822080000|2021-10-09 23:28:00|500.35|496.25|500.33|496.23|500.35|496.25|500.33|496.23|3
1633822090000|2021-10-09 23:28:10|500.32|496.22|500.42|496.32|500.44|496.34|500.32|496.22|6
1633822100000|2021-10-09 23:28:20|500.4|496.3|500.38|496.28|500.4|496.3|500.36|496.26|13
1633822110000|2021-10-09 23:28:30|500.37|496.27|500.31|496.21|500.37|496.27|500.31|496.21|6
1633822120000|2021-10-09 23:28:40|500.33|496.23|500.33|496.23|500.36|496.26|500.32|496.22|8
1633822130000|2021-10-09 23:28:50|500.31|496.21|500.17|496.07|500.31|496.21|500.16|496.06|11
1633822140000|2021-10-09 23:29:00|500.18|496.08|500.18|496.08|500.3|496.2|500.16|496.06|15
1633822150000|2021-10-09 23:29:10|500.17|496.07|500.18|496.08|500.23|496.13|500.17|496.07|12
1633822160000|2021-10-09 23:29:20|500.19|496.09|500.19|496.09|500.22|496.12|500.18|496.08|7
1633822170000|2021-10-09 23:29:30|500.2|496.1|500.23|496.13|500.25|496.15|500.19|496.09|6
1633822180000|2021-10-09 23:29:40|500.22|496.12|500.25|496.15|500.26|496.16|500.22|496.12|5
1633822190000|2021-10-09 23:29:50|500.22|496.12|500.3|496.2|500.3|496.2|500.22|496.12|11
1633822200000|2021-10-09 23:30:00|500.28|496.18|500.28|496.18|500.29|496.19|500.25|496.15|7
1633822210000|2021-10-09 23:30:10|500.27|496.17|500.27|496.17|500.3|496.2|500.26|496.16|12
1633822220000|2021-10-09 23:30:20|500.3|496.2|500.3|496.2|500.31|496.21|500.29|496.19|6
1633822230000|2021-10-09 23:30:30|500.29|496.19|500.28|496.18|500.3|496.2|500.27|496.17|5
1633822240000|2021-10-09 23:30:40|500.27|496.17|500.27|496.17|500.28|496.18|500.26|496.16|5
1633822250000|2021-10-09 23:30:50|500.26|496.16|499.98|495.88|500.28|496.18|499.94|495.84|11
1633822260000|2021-10-09 23:31:00|499.97|495.87|499.94|495.84|499.97|495.87|499.88|495.78|12
1633822270000|2021-10-09 23:31:10|499.93|495.83|499.82|495.72|499.94|495.84|499.82|495.72|12
1633822280000|2021-10-09 23:31:20|499.84|495.74|499.76|495.66|499.84|495.74|499.75|495.65|6
1633822290000|2021-10-09 23:31:30|499.74|495.64|499.71|495.61|499.74|495.64|499.67|495.57|16
1633822300000|2021-10-09 23:31:40|499.7|495.6|499.74|495.64|499.76|495.66|499.67|495.57|10
1633822310000|2021-10-09 23:31:50|499.75|495.65|499.64|495.54|499.75|495.65|499.63|495.53|9
1633822320000|2021-10-09 23:32:00|499.63|495.53|499.86|495.76|499.92|495.82|499.63|495.53|16
1633822330000|2021-10-09 23:32:10|499.87|495.77|499.8|495.7|499.95|495.85|499.8|495.7|13
1633822340000|2021-10-09 23:32:20|499.79|495.69|499.84|495.74|499.87|495.77|499.79|495.69|10
1633822350000|2021-10-09 23:32:30|499.85|495.75|499.57|495.47|499.86|495.76|499.57|495.47|15
1633822360000|2021-10-09 23:32:40|499.55|495.45|498.76|494.66|499.55|495.45|498.76|494.66|25
1633822370000|2021-10-09 23:32:50|498.75|494.65|498.99|494.89|499.01|494.91|498.64|494.54|22
1633822380000|2021-10-09 23:33:00|499.02|494.92|499.63|495.53|499.63|495.53|498.99|494.89|19
1633822390000|2021-10-09 23:33:10|499.62|495.52|499.7|495.6|499.72|495.62|499.62|495.52|15
1633822400000|2021-10-09 23:33:20|499.71|495.61|499.67|495.57|499.71|495.61|499.65|495.55|10
1633822410000|2021-10-09 23:33:30|499.68|495.58|499.34|495.24|499.68|495.58|499.31|495.21|13
1633822420000|2021-10-09 23:33:40|499.43|495.33|499.55|495.45|499.55|495.45|499.43|495.33|7
1633822430000|2021-10-09 23:33:50|499.6|495.5|499.56|495.46|499.64|495.54|499.55|495.45|10
1633822440000|2021-10-09 23:34:00|499.55|495.45|499.48|495.38|499.56|495.46|499.47|495.37|11
1633822450000|2021-10-09 23:34:10|499.5|495.4|499.6|495.5|499.6|495.5|499.49|495.39|5
1633822460000|2021-10-09 23:34:20|499.61|495.51|499.6|495.5|499.61|495.51|499.59|495.49|5
1633822470000|2021-10-09 23:34:30|499.59|495.49|499.57|495.47|499.59|495.49|499.57|495.47|2
1633822480000|2021-10-09 23:34:40|499.58|495.48|499.57|495.47|499.58|495.48|499.57|495.47|2
1633822490000|2021-10-09 23:34:50|499.6|495.5|499.57|495.47|499.6|495.5|499.57|495.47|7
1633822500000|2021-10-09 23:35:00|499.58|495.48|499.5|495.4|499.64|495.54|499.5|495.4|7
1633822510000|2021-10-09 23:35:10|499.51|495.41|499.48|495.38|499.52|495.42|499.48|495.38|8
1633822520000|2021-10-09 23:35:20|499.45|495.35|499.57|495.47|499.57|495.47|499.44|495.34|8
1633822530000|2021-10-09 23:35:30|499.59|495.49|499.62|495.52|499.63|495.53|499.56|495.46|9
1633822540000|2021-10-09 23:35:40|499.61|495.51|499.91|495.81|499.91|495.81|499.6|495.5|13
1633822550000|2021-10-09 23:35:50|499.9|495.8|499.87|495.77|499.9|495.8|499.77|495.67|13
1633822560000|2021-10-09 23:36:00|499.89|495.79|499.82|495.72|499.89|495.79|499.81|495.71|10
1633822570000|2021-10-09 23:36:10|499.83|495.73|499.81|495.71|499.91|495.81|499.81|495.71|8
1633822580000|2021-10-09 23:36:20|499.83|495.73|499.7|495.6|499.83|495.73|499.7|495.6|8
1633822590000|2021-10-09 23:36:30|499.71|495.61|499.68|495.58|499.71|495.61|499.68|495.58|3
1633822600000|2021-10-09 23:36:40|499.67|495.57|499.65|495.55|499.69|495.59|499.65|495.55|3
1633822610000|2021-10-09 23:36:50|499.64|495.54|499.51|495.41|499.67|495.57|499.5|495.4|18
1633822620000|2021-10-09 23:37:00|499.49|495.39|499.44|495.34|499.51|495.41|499.44|495.34|14
1633822630000|2021-10-09 23:37:10|499.45|495.35|499.37|495.27|499.45|495.35|499.35|495.25|9
1633822640000|2021-10-09 23:37:20|499.38|495.28|499.18|495.08|499.4|495.3|499.15|495.05|14
1633822650000|2021-10-09 23:37:30|499.22|495.12|499.27|495.17|499.32|495.22|499.18|495.08|13
1633822660000|2021-10-09 23:37:40|499.32|495.22|499.63|495.53|499.63|495.53|499.31|495.21|13
1633822670000|2021-10-09 23:37:50|499.64|495.54|499.67|495.57|499.68|495.58|499.63|495.53|14
1633822680000|2021-10-09 23:38:00|499.66|495.56|499.61|495.51|499.66|495.56|499.58|495.48|19
1633822690000|2021-10-09 23:38:10|499.59|495.49|499.57|495.47|499.62|495.52|499.57|495.47|11
1633822700000|2021-10-09 23:38:20|499.55|495.45|499.45|495.35|499.55|495.45|499.43|495.33|9
1633822710000|2021-10-09 23:38:30|499.44|495.34|499.49|495.39|499.49|495.39|499.44|495.34|8
1633822720000|2021-10-09 23:38:40|499.53|495.43|499.57|495.47|499.6|495.5|499.52|495.42|15
1633822730000|2021-10-09 23:38:50|499.58|495.48|499.79|495.69|499.79|495.69|499.58|495.48|16
1633822740000|2021-10-09 23:39:00|499.78|495.68|499.8|495.7|499.81|495.71|499.78|495.68|6
1633822750000|2021-10-09 23:39:10|499.77|495.67|499.83|495.73|499.83|495.73|499.67|495.57|19
1633822760000|2021-10-09 23:39:20|499.84|495.74|499.84|495.74|499.84|495.74|499.8|495.7|4
1633822770000|2021-10-09 23:39:30|499.81|495.71|499.8|495.7|499.83|495.73|499.8|495.7|4
1633822780000|2021-10-09 23:39:40|499.82|495.72|499.77|495.67|499.87|495.77|499.76|495.66|13
1633822790000|2021-10-09 23:39:50|499.76|495.66|499.6|495.5|499.76|495.66|499.6|495.5|12
1633822800000|2021-10-09 23:40:00|499.61|495.51|499.58|495.48|499.62|495.52|499.58|495.48|5
1633822810000|2021-10-09 23:40:10|499.57|495.47|499.36|495.26|499.57|495.47|499.36|495.26|14
1633822820000|2021-10-09 23:40:20|499.3|495.2|499.26|495.16|499.31|495.21|499.25|495.15|7
1633822830000|2021-10-09 23:40:30|499.25|495.15|499.12|495.02|499.25|495.15|499.12|495.02|12
1633822840000|2021-10-09 23:40:40|499.14|495.04|499.57|495.47|499.67|495.57|499.14|495.04|21
1633822850000|2021-10-09 23:40:50|499.55|495.45|499.47|495.37|499.55|495.45|499.47|495.37|6
1633822860000|2021-10-09 23:41:00|499.49|495.39|499.61|495.51|499.61|495.51|499.37|495.27|11
1633822870000|2021-10-09 23:41:10|499.64|495.54|499.68|495.58|499.74|495.64|499.56|495.46|18
1633822880000|2021-10-09 23:41:20|499.69|495.59|499.91|495.81|499.96|495.86|499.69|495.59|14
1633822890000|2021-10-09 23:41:30|499.9|495.8|499.74|495.64|499.91|495.81|499.74|495.64|16
1633822900000|2021-10-09 23:41:40|499.75|495.65|499.72|495.62|499.76|495.66|499.72|495.62|7
1633822910000|2021-10-09 23:41:50|499.71|495.61|499.72|495.62|499.73|495.63|499.68|495.58|8
1633822920000|2021-10-09 23:42:00|499.7|495.6|499.88|495.78|499.88|495.78|499.66|495.56|17
1633822930000|2021-10-09 23:42:10|499.87|495.77|499.99|495.89|499.99|495.89|499.86|495.76|9
1633822940000|2021-10-09 23:42:20|499.98|495.88|499.88|495.78|499.99|495.89|499.88|495.78|10
1633822950000|2021-10-09 23:42:30|499.89|495.79|499.9|495.8|499.9|495.8|499.83|495.73|13
1633822960000|2021-10-09 23:42:40|499.88|495.78|499.86|495.76|499.88|495.78|499.85|495.75|4
1633822970000|2021-10-09 23:42:50|499.85|495.75|499.72|495.62|499.85|495.75|499.72|495.62|10
1633822980000|2021-10-09 23:43:00|499.7|495.6|499.51|495.41|499.7|495.6|499.51|495.41|15
1633822990000|2021-10-09 23:43:10|499.5|495.4|499.54|495.44|499.54|495.44|499.5|495.4|3
1633823000000|2021-10-09 23:43:20|499.51|495.41|499.44|495.34|499.55|495.45|499.44|495.34|7
1633823010000|2021-10-09 23:43:30|499.46|495.36|499.41|495.31|499.47|495.37|499.35|495.25|13
1633823020000|2021-10-09 23:43:40|499.4|495.3|499.46|495.36|499.46|495.36|499.32|495.22|16
1633823030000|2021-10-09 23:43:50|499.45|495.35|499.6|495.5|499.72|495.62|499.45|495.35|22
1633823040000|2021-10-09 23:44:00|499.62|495.52|499.61|495.51|499.62|495.52|499.59|495.49|5
1633823050000|2021-10-09 23:44:10|499.6|495.5|499.6|495.5|499.6|495.5|499.6|495.5|1
1633823060000|2021-10-09 23:44:20|499.61|495.51|499.68|495.58|499.69|495.59|499.6|495.5|11
1633823070000|2021-10-09 23:44:30|499.69|495.59|499.64|495.54|499.74|495.64|499.64|495.54|9
1633823080000|2021-10-09 23:44:40|499.61|495.51|499.61|495.51|499.66|495.56|499.58|495.48|12
1633823090000|2021-10-09 23:44:50|499.63|495.53|499.79|495.69|499.85|495.75|499.63|495.53|15
1633823100000|2021-10-09 23:45:00|499.77|495.67|499.71|495.61|499.79|495.69|499.69|495.59|6
1633823110000|2021-10-09 23:45:10|499.68|495.58|499.52|495.42|499.68|495.58|499.51|495.41|9
1633823120000|2021-10-09 23:45:20|499.51|495.41|499.48|495.38|499.51|495.41|499.47|495.37|6
1633823130000|2021-10-09 23:45:30|499.47|495.37|499.52|495.42|499.54|495.44|499.47|495.37|7
1633823140000|2021-10-09 23:45:40|499.54|495.44|499.55|495.45|499.56|495.46|499.54|495.44|7
1633823150000|2021-10-09 23:45:50|499.56|495.46|499.63|495.53|499.65|495.55|499.56|495.46|12
1633823160000|2021-10-09 23:46:00|499.68|495.58|499.81|495.71|499.84|495.74|499.67|495.57|14
1633823170000|2021-10-09 23:46:10|499.82|495.72|499.79|495.69|499.82|495.72|499.77|495.67|8
1633823180000|2021-10-09 23:46:20|499.78|495.68|499.82|495.72|499.82|495.72|499.71|495.61|15
1633823190000|2021-10-09 23:46:30|499.8|495.7|499.85|495.75|499.85|495.75|499.76|495.66|9
1633823210000|2021-10-09 23:46:50|499.84|495.74|499.7|495.6|499.84|495.74|499.68|495.58|11
1633823220000|2021-10-09 23:47:00|499.68|495.58|499.66|495.56|499.72|495.62|499.66|495.56|8
1633823230000|2021-10-09 23:47:10|499.68|495.58|499.68|495.58|499.7|495.6|499.66|495.56|5
1633823240000|2021-10-09 23:47:20|499.7|495.6|499.7|495.6|499.7|495.6|499.68|495.58|3
1633823250000|2021-10-09 23:47:30|499.68|495.58|499.7|495.6|499.74|495.64|499.66|495.56|9
1633823260000|2021-10-09 23:47:40|499.71|495.61|499.58|495.48|499.74|495.64|499.57|495.47|16
1633823270000|2021-10-09 23:47:50|499.57|495.47|499.54|495.44|499.61|495.51|499.51|495.41|13
1633823280000|2021-10-09 23:48:00|499.57|495.47|499.75|495.65|499.75|495.65|499.52|495.42|16
1633823290000|2021-10-09 23:48:10|499.76|495.66|499.82|495.72|499.82|495.72|499.75|495.65|16
1633823300000|2021-10-09 23:48:20|499.81|495.71|499.84|495.74|499.84|495.74|499.81|495.71|4
1633823310000|2021-10-09 23:48:30|499.83|495.73|499.99|495.89|499.99|495.89|499.83|495.73|12
1633823320000|2021-10-09 23:48:40|500.08|495.98|500.1|496|500.16|496.06|500.08|495.98|17
1633823330000|2021-10-09 23:48:50|500.18|496.08|500.09|495.99|500.2|496.1|500.07|495.97|11
1633823340000|2021-10-09 23:49:00|500.1|496|499.98|495.88|500.23|496.13|499.96|495.86|24
1633823350000|2021-10-09 23:49:10|499.97|495.87|499.89|495.79|499.97|495.87|499.89|495.79|6
1633823360000|2021-10-09 23:49:20|499.9|495.8|499.87|495.77|499.92|495.82|499.85|495.75|13
1633823370000|2021-10-09 23:49:30|499.86|495.76|499.84|495.74|499.88|495.78|499.83|495.73|14
1633823380000|2021-10-09 23:49:40|499.85|495.75|499.87|495.77|499.88|495.78|499.85|495.75|8
1633823390000|2021-10-09 23:49:50|499.86|495.76|499.88|495.78|499.88|495.78|499.83|495.73|10
1633823400000|2021-10-09 23:50:00|499.92|495.82|499.97|495.87|500.01|495.91|499.92|495.82|11
1633823410000|2021-10-09 23:50:10|499.93|495.83|499.86|495.76|499.93|495.83|499.86|495.76|8
1633823420000|2021-10-09 23:50:20|499.85|495.75|500.03|495.93|500.08|495.98|499.85|495.75|8
1633823430000|2021-10-09 23:50:30|500.04|495.94|500.15|496.05|500.15|496.05|500.04|495.94|14
1633823440000|2021-10-09 23:50:40|500.14|496.04|500.29|496.19|500.31|496.21|500.14|496.04|11
1633823450000|2021-10-09 23:50:50|500.3|496.2|500.62|496.52|500.64|496.54|500.29|496.19|22
1633823460000|2021-10-09 23:51:00|500.6|496.5|500.51|496.41|500.65|496.55|500.51|496.41|17
1633823470000|2021-10-09 23:51:10|500.54|496.44|500.76|496.66|500.79|496.69|500.5|496.4|23
1633823480000|2021-10-09 23:51:20|500.77|496.67|500.93|496.83|500.93|496.83|500.75|496.65|15
1633823490000|2021-10-09 23:51:30|500.92|496.82|500.71|496.61|500.92|496.82|500.7|496.6|21
1633823500000|2021-10-09 23:51:40|500.72|496.62|500.78|496.68|500.78|496.68|500.71|496.61|11
1633823510000|2021-10-09 23:51:50|500.76|496.66|500.76|496.66|500.88|496.78|500.76|496.66|15
1633823520000|2021-10-09 23:52:00|500.74|496.64|500.86|496.76|500.89|496.79|500.74|496.64|12
1633823530000|2021-10-09 23:52:10|500.85|496.75|501.13|497.03|501.13|497.03|500.81|496.71|26
1633823540000|2021-10-09 23:52:20|501.12|497.02|501.19|497.09|501.27|497.17|501.11|497.01|20
1633823550000|2021-10-09 23:52:30|501.21|497.11|501|496.9|501.21|497.11|500.98|496.88|16
1633823560000|2021-10-09 23:52:40|501.01|496.91|500.88|496.78|501.01|496.91|500.84|496.74|27
1633823570000|2021-10-09 23:52:50|500.87|496.77|500.87|496.77|500.87|496.77|500.87|496.77|1
1633823580000|2021-10-09 23:53:00|500.85|496.75|500.74|496.64|500.85|496.75|500.74|496.64|13
1633823590000|2021-10-09 23:53:10|500.75|496.65|500.78|496.68|500.81|496.71|500.75|496.65|11
1633823600000|2021-10-09 23:53:20|500.76|496.66|500.77|496.67|500.78|496.68|500.76|496.66|3
1633823610000|2021-10-09 23:53:30|500.78|496.68|500.77|496.67|500.78|496.68|500.77|496.67|6
1633823620000|2021-10-09 23:53:40|500.76|496.66|500.51|496.41|500.79|496.69|500.47|496.37|23
1633823630000|2021-10-09 23:53:50|500.52|496.42|500.55|496.45|500.58|496.48|500.52|496.42|12
1633823640000|2021-10-09 23:54:00|500.54|496.44|500.36|496.26|500.6|496.5|500.36|496.26|26
1633823650000|2021-10-09 23:54:10|500.35|496.25|500.32|496.22|500.36|496.26|500.31|496.21|12
1633823660000|2021-10-09 23:54:20|500.31|496.21|500.23|496.13|500.31|496.21|500.23|496.13|7
1633823670000|2021-10-09 23:54:30|500.24|496.14|500.25|496.15|500.25|496.15|500.19|496.09|12
1633823680000|2021-10-09 23:54:40|500.23|496.13|500.22|496.12|500.23|496.13|500.22|496.12|2
1633823690000|2021-10-09 23:54:50|500.2|496.1|500.33|496.23|500.33|496.23|500.02|495.92|23
1633823700000|2021-10-09 23:55:00|500.34|496.24|500.2|496.1|500.34|496.24|500.18|496.08|11
1633823710000|2021-10-09 23:55:10|500.24|496.14|500.46|496.36|500.46|496.36|500.22|496.12|21
1633823720000|2021-10-09 23:55:20|500.47|496.37|500.51|496.41|500.53|496.43|500.42|496.32|21
1633823730000|2021-10-09 23:55:30|500.5|496.4|500.47|496.37|500.51|496.41|500.46|496.36|6
1633823740000|2021-10-09 23:55:40|500.48|496.38|500.47|496.37|500.51|496.41|500.45|496.35|8
1633823750000|2021-10-09 23:55:50|500.46|496.36|500.16|496.06|500.47|496.37|500.16|496.06|10
1633823760000|2021-10-09 23:56:00|500.15|496.05|500.1|496|500.16|496.06|500.1|496|9
1633823770000|2021-10-09 23:56:10|500.21|496.11|500.21|496.11|500.25|496.15|500.2|496.1|9
1633823780000|2021-10-09 23:56:20|500.22|496.12|500.21|496.11|500.22|496.12|500.21|496.11|2
1633823790000|2021-10-09 23:56:30|500.16|496.06|500.04|495.94|500.16|496.06|500.02|495.92|7
1633823800000|2021-10-09 23:56:40|500.02|495.92|499.86|495.76|500.02|495.92|499.86|495.76|19
1633823810000|2021-10-09 23:56:50|499.84|495.74|499.81|495.71|499.84|495.74|499.8|495.7|12
1633823820000|2021-10-09 23:57:00|499.84|495.74|499.9|495.8|499.95|495.85|499.8|495.7|20
1633823830000|2021-10-09 23:57:10|499.96|495.86|499.76|495.66|499.96|495.86|499.76|495.66|17
1633823840000|2021-10-09 23:57:20|499.74|495.64|499.35|495.25|499.74|495.64|499.2|495.1|25
1633823850000|2021-10-09 23:57:30|499.37|495.27|499.5|495.4|499.5|495.4|499.37|495.27|17
1633823860000|2021-10-09 23:57:40|499.52|495.42|499.37|495.27|499.52|495.42|499.37|495.27|16
1633823870000|2021-10-09 23:57:50|499.36|495.26|499.47|495.37|499.47|495.37|499.33|495.23|14
1633823880000|2021-10-09 23:58:00|499.53|495.43|499.37|495.27|499.53|495.43|499.37|495.27|19
1633823890000|2021-10-09 23:58:10|499.36|495.26|499.43|495.33|499.44|495.34|499.36|495.26|19
1633823900000|2021-10-09 23:58:20|499.42|495.32|499.97|495.87|499.98|495.88|499.39|495.29|30
1633823910000|2021-10-09 23:58:30|499.98|495.88|499.96|495.86|499.98|495.88|499.82|495.72|25
1633823920000|2021-10-09 23:58:40|499.95|495.85|499.92|495.82|500.08|495.98|499.9|495.8|12
1633823930000|2021-10-09 23:58:50|499.96|495.86|499.99|495.89|500.01|495.91|499.96|495.86|9
1633823940000|2021-10-09 23:59:00|500|495.9|500.92|496.82|500.92|496.82|499.99|495.89|18
1633823950000|2021-10-09 23:59:10|500.93|496.83|501.45|497.35|501.54|497.44|500.84|496.74|31
1633823960000|2021-10-09 23:59:20|501.48|497.38|501.21|497.11|501.58|497.48|500.93|496.83|35
1633823970000|2021-10-09 23:59:30|501.32|497.22|501.8|497.7|502.04|497.94|501.32|497.22|28
1633823980000|2021-10-09 23:59:40|501.79|497.69|501.79|497.69|501.85|497.75|501.78|497.68|19
1633823990000|2021-10-09 23:59:50|501.8|497.7|502|497.9|502|497.9|501.78|497.68|20
1633824000000|2021-10-10 00:00:00|502.04|497.94|502.15|498.05|502.15|498.05|502.04|497.94|13
1633824010000|2021-10-10 00:00:10|502.14|498.04|502.52|498.42|502.52|498.42|502.05|497.95|30
1633824020000|2021-10-10 00:00:20|502.54|498.44|502.64|498.54|502.67|498.57|502.54|498.44|23
1633824030000|2021-10-10 00:00:30|502.61|498.51|502.27|498.17|502.61|498.51|502.27|498.17|23
1633824040000|2021-10-10 00:00:40|502.25|498.15|501.85|497.75|502.28|498.18|501.85|497.75|19
1633824050000|2021-10-10 00:00:50|501.78|497.68|501.48|497.38|501.8|497.7|501.48|497.38|24
1633824060000|2021-10-10 00:01:00|501.39|497.29|501.18|497.08|501.4|497.3|500.71|496.61|29
1633824070000|2021-10-10 00:01:10|501.19|497.09|501.11|497.01|501.24|497.14|501.11|497.01|18
1633824080000|2021-10-10 00:01:20|501.1|497|500.86|496.76|501.1|497|500.86|496.76|15
1633824090000|2021-10-10 00:01:30|500.88|496.78|500.23|496.13|500.88|496.78|500.23|496.13|30
1633824100000|2021-10-10 00:01:40|500.15|496.05|499.58|495.48|500.15|496.05|499.46|495.36|30
1633824110000|2021-10-10 00:01:50|499.66|495.56|499.34|495.24|499.66|495.56|499.29|495.19|26
1633824120000|2021-10-10 00:02:00|499.33|495.23|499.56|495.46|499.56|495.46|499.24|495.14|23
1633824130000|2021-10-10 00:02:10|499.5|495.4|498.87|494.77|499.5|495.4|498.87|494.77|30
1633824140000|2021-10-10 00:02:20|498.86|494.76|498.86|494.76|498.92|494.82|498.79|494.69|29
1633824150000|2021-10-10 00:02:30|498.85|494.75|498.49|494.39|498.88|494.78|498.34|494.24|26
1633824160000|2021-10-10 00:02:40|498.41|494.31|498.33|494.23|498.52|494.42|498.3|494.2|26
1633824170000|2021-10-10 00:02:50|498.31|494.21|497.56|493.46|498.32|494.22|497.42|493.32|30
1633824180000|2021-10-10 00:03:00|497.49|493.39|498.04|493.94|498.19|494.09|497.49|493.39|31
1633824190000|2021-10-10 00:03:10|498.03|493.93|497.9|493.8|498.19|494.09|497.84|493.74|29
1633824200000|2021-10-10 00:03:20|497.99|493.89|497.9|493.8|498.01|493.91|497.86|493.76|27
1633824210000|2021-10-10 00:03:30|497.93|493.83|497.83|493.73|497.93|493.83|497.83|493.73|20
1633824220000|2021-10-10 00:03:40|497.78|493.68|497.65|493.55|497.78|493.68|497.57|493.47|22
1633824230000|2021-10-10 00:03:50|497.68|493.58|497.42|493.32|497.71|493.61|497.38|493.28|21
1633824240000|2021-10-10 00:04:00|497.44|493.34|497.16|493.06|497.53|493.43|497.14|493.04|30
1633824250000|2021-10-10 00:04:10|497.17|493.07|497.56|493.46|497.57|493.47|497.15|493.05|23
1633824260000|2021-10-10 00:04:20|497.52|493.42|497.33|493.23|497.52|493.42|497.25|493.15|24
1633824270000|2021-10-10 00:04:30|497.36|493.26|497.01|492.91|497.37|493.27|497.01|492.91|20
1633824280000|2021-10-10 00:04:40|497|492.9|496.86|492.76|497|492.9|496.78|492.68|16
1633824290000|2021-10-10 00:04:50|496.85|492.75|496.46|492.36|496.85|492.75|496.3|492.2|28
1633824300000|2021-10-10 00:05:00|496.47|492.37|496.28|492.18|496.6|492.5|496.23|492.13|30
1633824310000|2021-10-10 00:05:10|496.29|492.19|496.25|492.15|496.32|492.22|496.19|492.09|25
1633824320000|2021-10-10 00:05:20|496.29|492.19|496.28|492.18|496.51|492.41|496.28|492.18|27
1633824330000|2021-10-10 00:05:30|496.32|492.22|495.98|491.88|496.33|492.23|495.98|491.88|22
1633824340000|2021-10-10 00:05:40|495.99|491.89|496.38|492.28|496.41|492.31|495.96|491.86|27
1633824350000|2021-10-10 00:05:50|496.37|492.27|496.24|492.14|496.37|492.27|496.18|492.08|29
1633824360000|2021-10-10 00:06:00|496.28|492.18|496.52|492.42|496.58|492.48|496.27|492.17|24
1633824370000|2021-10-10 00:06:10|496.53|492.43|496.99|492.89|497.24|493.14|496.51|492.41|33
1633824380000|2021-10-10 00:06:20|497|492.9|497.02|492.92|497.06|492.96|496.85|492.75|23
1633824390000|2021-10-10 00:06:30|497.03|492.93|496.81|492.71|497.03|492.93|496.72|492.62|25
1633824400000|2021-10-10 00:06:40|496.79|492.69|496.77|492.67|496.84|492.74|496.77|492.67|15
1633824410000|2021-10-10 00:06:50|496.76|492.66|496.33|492.23|496.76|492.66|496.33|492.23|23
1633824420000|2021-10-10 00:07:00|496.35|492.25|496.39|492.29|496.54|492.44|496.31|492.21|22
1633824430000|2021-10-10 00:07:10|496.4|492.3|496.29|492.19|496.43|492.33|496.29|492.19|25
1633824440000|2021-10-10 00:07:20|496.3|492.2|496.05|491.95|496.3|492.2|496.05|491.95|14
1633824450000|2021-10-10 00:07:30|496.03|491.93|496.14|492.04|496.19|492.09|496.03|491.93|20
1633824460000|2021-10-10 00:07:40|496.13|492.03|496.22|492.12|496.44|492.34|496.05|491.95|27
1633824470000|2021-10-10 00:07:50|496.26|492.16|496.43|492.33|496.47|492.37|496.24|492.14|22
1633824480000|2021-10-10 00:08:00|496.44|492.34|496.38|492.28|496.54|492.44|496.38|492.28|28
1633824490000|2021-10-10 00:08:10|496.36|492.26|496.26|492.16|496.47|492.37|496.26|492.16|28
1633824500000|2021-10-10 00:08:20|496.28|492.18|496.26|492.16|496.29|492.19|496.26|492.16|9
1633824510000|2021-10-10 00:08:30|496.29|492.19|495.99|491.89|496.29|492.19|495.94|491.84|17
1633824520000|2021-10-10 00:08:40|495.96|491.86|495.61|491.51|496.01|491.91|495.52|491.42|27
1633824530000|2021-10-10 00:08:50|495.6|491.5|495.71|491.61|495.71|491.61|495.53|491.43|26
1633824540000|2021-10-10 00:09:00|495.7|491.6|495.22|491.12|495.73|491.63|495.22|491.12|26
1633824550000|2021-10-10 00:09:10|495.21|491.11|495.2|491.1|495.21|491.11|495.08|490.98|19
1633824560000|2021-10-10 00:09:20|495.17|491.07|495.26|491.16|495.37|491.27|495.17|491.07|20
1633824570000|2021-10-10 00:09:30|495.28|491.18|495.22|491.12|495.39|491.29|495.22|491.12|27
1633824580000|2021-10-10 00:09:40|495.21|491.11|495.02|490.92|495.26|491.16|495.02|490.92|24
1633824590000|2021-10-10 00:09:50|495|490.9|495.07|490.97|495.16|491.06|495|490.9|19
1633824600000|2021-10-10 00:10:00|495.09|490.99|495|490.9|495.25|491.15|495|490.9|21
1633824610000|2021-10-10 00:10:10|495.01|490.91|495.12|491.02|495.12|491.02|494.91|490.81|19
1633824620000|2021-10-10 00:10:20|495.13|491.03|495.19|491.09|495.28|491.18|495.11|491.01|19
1633824630000|2021-10-10 00:10:30|495.2|491.1|494.97|490.87|495.26|491.16|494.93|490.83|23
1633824640000|2021-10-10 00:10:40|494.96|490.86|494.66|490.56|494.97|490.87|494.64|490.54|22
1633824650000|2021-10-10 00:10:50|494.67|490.57|495.09|490.99|495.11|491.01|494.67|490.57|23
1633824660000|2021-10-10 00:11:00|495.13|491.03|495.06|490.96|495.13|491.03|494.98|490.88|17
1633824670000|2021-10-10 00:11:10|495.05|490.95|495.09|490.99|495.1|491|495.02|490.92|20
1633824680000|2021-10-10 00:11:20|495.08|490.98|494.97|490.87|495.08|490.98|494.96|490.86|14
1633824690000|2021-10-10 00:11:30|494.98|490.88|495|490.9|495.01|490.91|494.94|490.84|11
1633824700000|2021-10-10 00:11:40|495.01|490.91|494.92|490.82|495.02|490.92|494.92|490.82|9
1633824710000|2021-10-10 00:11:50|494.91|490.81|494.85|490.75|494.91|490.81|494.85|490.75|5
1633824720000|2021-10-10 00:12:00|494.84|490.74|494.74|490.64|494.86|490.76|494.73|490.63|13
1633824730000|2021-10-10 00:12:10|494.73|490.63|493.88|489.78|494.76|490.66|493.66|489.56|28
1633824740000|2021-10-10 00:12:20|493.92|489.82|493.99|489.89|494.18|490.08|493.91|489.81|25
1633824750000|2021-10-10 00:12:30|494.04|489.94|494.06|489.96|494.12|490.02|493.96|489.86|23
1633824760000|2021-10-10 00:12:40|494.07|489.97|494.16|490.06|494.26|490.16|494.07|489.97|16
1633824770000|2021-10-10 00:12:50|494.17|490.07|494.09|489.99|494.21|490.11|494.05|489.95|18
1633824780000|2021-10-10 00:13:00|494.1|490|493.87|489.77|494.1|490|493.87|489.77|16
1633824790000|2021-10-10 00:13:10|493.86|489.76|494.8|490.7|494.8|490.7|493.75|489.65|31
1633824800000|2021-10-10 00:13:20|494.81|490.71|494.38|490.28|494.81|490.71|494.38|490.28|23
1633824810000|2021-10-10 00:13:30|494.37|490.27|494.23|490.13|494.38|490.28|494.23|490.13|20
1633824820000|2021-10-10 00:13:40|494.21|490.11|494.13|490.03|494.21|490.11|494.13|490.03|16
1633824830000|2021-10-10 00:13:50|494.14|490.04|494.44|490.34|494.44|490.34|494.09|489.99|20
1633824840000|2021-10-10 00:14:00|494.46|490.36|494.67|490.57|494.67|490.57|494.46|490.36|21
1633824850000|2021-10-10 00:14:10|494.63|490.53|495.15|491.05|495.15|491.05|494.6|490.5|28
1633824860000|2021-10-10 00:14:20|495.17|491.07|495.04|490.94|495.39|491.29|495.04|490.94|28
1633824870000|2021-10-10 00:14:30|494.99|490.89|494.74|490.64|494.99|490.89|494.74|490.64|33
1633824880000|2021-10-10 00:14:40|494.73|490.63|495.29|491.19|495.29|491.19|494.72|490.62|28
1633824890000|2021-10-10 00:14:50|495.24|491.14|495.54|491.44|495.54|491.44|495.24|491.14|24
1633824900000|2021-10-10 00:15:00|495.55|491.45|495.4|491.3|495.55|491.45|495.24|491.14|26
1633824910000|2021-10-10 00:15:10|495.39|491.29|495.11|491.01|495.39|491.29|495.11|491.01|20
1633824920000|2021-10-10 00:15:20|495.13|491.03|495.75|491.65|495.77|491.67|495.13|491.03|25
1633824930000|2021-10-10 00:15:30|495.69|491.59|495.92|491.82|495.94|491.84|495.69|491.59|16
1633824940000|2021-10-10 00:15:40|495.95|491.85|496.28|492.18|496.31|492.21|495.95|491.85|23
1633824950000|2021-10-10 00:15:50|496.27|492.17|497.83|493.73|497.9|493.8|496.27|492.17|27
1633824960000|2021-10-10 00:16:00|497.84|493.74|498.29|494.19|498.48|494.38|497.84|493.74|22
1633824970000|2021-10-10 00:16:10|498.31|494.21|498.14|494.04|498.5|494.4|498.14|494.04|25
1633824980000|2021-10-10 00:16:20|498.11|494.01|497.44|493.34|498.11|494.01|497.43|493.33|24
1633824990000|2021-10-10 00:16:30|497.43|493.33|496.82|492.72|497.48|493.38|496.82|492.72|28
1633825000000|2021-10-10 00:16:40|496.83|492.73|496.31|492.21|496.92|492.82|496.31|492.21|23
1633825010000|2021-10-10 00:16:50|496.33|492.23|496.41|492.31|496.44|492.34|496.01|491.91|23
1633825020000|2021-10-10 00:17:00|496.42|492.32|496.61|492.51|496.78|492.68|496.42|492.32|28
1633825030000|2021-10-10 00:17:10|496.63|492.53|496.6|492.5|496.66|492.56|496.55|492.45|17
1633825040000|2021-10-10 00:17:20|496.57|492.47|496.59|492.49|496.82|492.72|496.57|492.47|22
1633825050000|2021-10-10 00:17:30|496.58|492.48|496.81|492.71|496.81|492.71|496.58|492.48|15
1633825060000|2021-10-10 00:17:40|496.84|492.74|496.91|492.81|496.92|492.82|496.84|492.74|19
1633825070000|2021-10-10 00:17:50|496.88|492.78|496.87|492.77|496.89|492.79|496.86|492.76|13
1633825080000|2021-10-10 00:18:00|496.86|492.76|497.18|493.08|497.18|493.08|496.86|492.76|17
1633825090000|2021-10-10 00:18:10|497.19|493.09|497.11|493.01|497.19|493.09|497.02|492.92|16
1633825100000|2021-10-10 00:18:20|497.09|492.99|496.71|492.61|497.09|492.99|496.71|492.61|22
1633825110000|2021-10-10 00:18:30|496.72|492.62|496.86|492.76|496.86|492.76|496.72|492.62|8
1633825120000|2021-10-10 00:18:40|496.87|492.77|497.09|492.99|497.23|493.13|496.87|492.77|23
1633825130000|2021-10-10 00:18:50|497.08|492.98|496.98|492.88|497.08|492.98|496.97|492.87|19
1633825140000|2021-10-10 00:19:00|496.99|492.89|497.06|492.96|497.16|493.06|496.99|492.89|19
1633825150000|2021-10-10 00:19:10|497.08|492.98|497.09|492.99|497.12|493.02|497.08|492.98|8
1633825160000|2021-10-10 00:19:20|497.17|493.07|497.42|493.32|497.42|493.32|497.17|493.07|20
1633825170000|2021-10-10 00:19:30|497.4|493.3|497.19|493.09|497.4|493.3|497.19|493.09|11
1633825180000|2021-10-10 00:19:40|497.21|493.11|497.52|493.42|497.55|493.45|497.21|493.11|20
1633825190000|2021-10-10 00:19:50|497.5|493.4|497.35|493.25|497.5|493.4|497.21|493.11|17
1633825200000|2021-10-10 00:20:00|497.37|493.27|497.38|493.28|497.4|493.3|497.35|493.25|13
1633825210000|2021-10-10 00:20:10|497.39|493.29|497.55|493.45|497.62|493.52|497.31|493.21|23
1633825220000|2021-10-10 00:20:20|497.58|493.48|497.26|493.16|497.58|493.48|497.26|493.16|15
1633825230000|2021-10-10 00:20:30|497.25|493.15|497.21|493.11|497.26|493.16|497.21|493.11|7
1633825240000|2021-10-10 00:20:40|497.24|493.14|497.24|493.14|497.24|493.14|497.24|493.14|1
1633825250000|2021-10-10 00:20:50|497.27|493.17|497.36|493.26|497.41|493.31|497.27|493.17|18
1633825260000|2021-10-10 00:21:00|497.37|493.27|497.42|493.32|497.43|493.33|497.36|493.26|9
1633825270000|2021-10-10 00:21:10|497.44|493.34|497.44|493.34|497.5|493.4|497.42|493.32|15
1633825280000|2021-10-10 00:21:20|497.45|493.35|497.62|493.52|497.67|493.57|497.45|493.35|17
1633825290000|2021-10-10 00:21:30|497.61|493.51|497.44|493.34|497.61|493.51|497.41|493.31|17
1633825300000|2021-10-10 00:21:40|497.46|493.36|497.18|493.08|497.48|493.38|497.18|493.08|15
1633825310000|2021-10-10 00:21:50|497.2|493.1|497.11|493.01|497.29|493.19|497.09|492.99|21
1633825320000|2021-10-10 00:22:00|497.14|493.04|496.85|492.75|497.16|493.06|496.8|492.7|21
1633825330000|2021-10-10 00:22:10|496.87|492.77|497.05|492.95|497.06|492.96|496.75|492.65|21
1633825340000|2021-10-10 00:22:20|497.04|492.94|497.04|492.94|497.16|493.06|497.04|492.94|21
1633825350000|2021-10-10 00:22:30|497.03|492.93|497.11|493.01|497.17|493.07|497.03|492.93|18
1633825360000|2021-10-10 00:22:40|497.07|492.97|497.03|492.93|497.07|492.97|496.95|492.85|13
1633825370000|2021-10-10 00:22:50|497.01|492.91|497.08|492.98|497.15|493.05|496.98|492.88|17
1633825380000|2021-10-10 00:23:00|497.06|492.96|497.16|493.06|497.25|493.15|497.06|492.96|13
1633825390000|2021-10-10 00:23:10|497.18|493.08|497.26|493.16|497.3|493.2|497.18|493.08|12
1633825400000|2021-10-10 00:23:20|497.29|493.19|497.41|493.31|497.41|493.31|497.29|493.19|12
1633825410000|2021-10-10 00:23:30|497.43|493.33|497.45|493.35|497.47|493.37|497.41|493.31|14
1633825420000|2021-10-10 00:23:40|497.46|493.36|497.4|493.3|497.46|493.36|497.4|493.3|10
1633825430000|2021-10-10 00:23:50|497.35|493.25|497.42|493.32|497.48|493.38|497.32|493.22|17
1633825440000|2021-10-10 00:24:00|497.4|493.3|497.5|493.4|497.55|493.45|497.36|493.26|19
1633825450000|2021-10-10 00:24:10|497.44|493.34|497.49|493.39|497.49|493.39|497.32|493.22|17
1633825460000|2021-10-10 00:24:20|497.43|493.33|497.64|493.54|497.64|493.54|497.43|493.33|16
1633825470000|2021-10-10 00:24:30|497.66|493.56|497.72|493.62|497.74|493.64|497.66|493.56|12
1633825480000|2021-10-10 00:24:40|497.71|493.61|497.74|493.64|497.74|493.64|497.71|493.61|5
1633825490000|2021-10-10 00:24:50|497.73|493.63|497.73|493.63|497.75|493.65|497.72|493.62|9
1633825500000|2021-10-10 00:25:00|497.74|493.64|497.89|493.79|497.93|493.83|497.7|493.6|19
1633825510000|2021-10-10 00:25:10|497.86|493.76|497.75|493.65|497.89|493.79|497.75|493.65|16
1633825520000|2021-10-10 00:25:20|497.76|493.66|497.65|493.55|497.85|493.75|497.65|493.55|20
1633825530000|2021-10-10 00:25:30|497.64|493.54|497.6|493.5|497.65|493.55|497.6|493.5|5
1633825540000|2021-10-10 00:25:40|497.57|493.47|497.73|493.63|497.73|493.63|497.57|493.47|23
1633825550000|2021-10-10 00:25:50|497.69|493.59|497.66|493.56|497.7|493.6|497.65|493.55|12
1633825560000|2021-10-10 00:26:00|497.65|493.55|497.54|493.44|497.68|493.58|497.54|493.44|18
1633825570000|2021-10-10 00:26:10|497.52|493.42|497.46|493.36|497.52|493.42|497.28|493.18|23
1633825580000|2021-10-10 00:26:20|497.45|493.35|497.47|493.37|497.47|493.37|497.44|493.34|11
1633825590000|2021-10-10 00:26:30|497.48|493.38|497.19|493.09|497.48|493.38|497.19|493.09|12
1633825600000|2021-10-10 00:26:40|497.16|493.06|496.91|492.81|497.16|493.06|496.91|492.81|9
1633825610000|2021-10-10 00:26:50|496.88|492.78|496.93|492.83|496.93|492.83|496.78|492.68|10
1633825620000|2021-10-10 00:27:00|496.9|492.8|496.87|492.77|496.9|492.8|496.85|492.75|6
1633825630000|2021-10-10 00:27:10|496.93|492.83|496.87|492.77|496.93|492.83|496.87|492.77|5
1633825640000|2021-10-10 00:27:20|496.85|492.75|496.47|492.37|496.87|492.77|496.41|492.31|19
1633825650000|2021-10-10 00:27:30|496.49|492.39|496.53|492.43|496.58|492.48|496.48|492.38|19
1633825660000|2021-10-10 00:27:40|496.5|492.4|496.13|492.03|496.5|492.4|496.13|492.03|24
1633825670000|2021-10-10 00:27:50|496.14|492.04|496.17|492.07|496.17|492.07|496.13|492.03|15
1633825680000|2021-10-10 00:28:00|496.18|492.08|496.49|492.39|496.5|492.4|496.17|492.07|16
1633825690000|2021-10-10 00:28:10|496.5|492.4|496.5|492.4|496.74|492.64|496.49|492.39|25
1633825700000|2021-10-10 00:28:20|496.49|492.39|496.42|492.32|496.49|492.39|496.38|492.28|16
1633825710000|2021-10-10 00:28:30|496.41|492.31|496.25|492.15|496.41|492.31|496.25|492.15|17
1633825720000|2021-10-10 00:28:40|496.23|492.13|496.17|492.07|496.23|492.13|495.99|491.89|31
1633825730000|2021-10-10 00:28:50|496.16|492.06|496.15|492.05|496.23|492.13|496.12|492.02|19
1633825740000|2021-10-10 00:29:00|496.14|492.04|495.93|491.83|496.22|492.12|495.93|491.83|27
1633825750000|2021-10-10 00:29:10|495.94|491.84|495.92|491.82|495.94|491.84|495.85|491.75|18
1633825760000|2021-10-10 00:29:20|495.93|491.83|496.29|492.19|496.29|492.19|495.92|491.82|21
1633825770000|2021-10-10 00:29:30|496.26|492.16|496.45|492.35|496.45|492.35|496.26|492.16|14
1633825780000|2021-10-10 00:29:40|496.43|492.33|496.17|492.07|496.43|492.33|496.13|492.03|12
1633825790000|2021-10-10 00:29:50|496.18|492.08|496.34|492.24|496.34|492.24|496.18|492.08|8
1633825800000|2021-10-10 00:30:00|496.35|492.25|496.34|492.24|496.35|492.25|496.18|492.08|22
1633825810000|2021-10-10 00:30:10|496.35|492.25|496.35|492.25|496.35|492.25|496.34|492.24|5
1633825820000|2021-10-10 00:30:20|496.4|492.3|496.46|492.36|496.47|492.37|496.4|492.3|12
1633825830000|2021-10-10 00:30:30|496.44|492.34|496.4|492.3|496.44|492.34|496.39|492.29|15
1633825840000|2021-10-10 00:30:40|496.34|492.24|496.23|492.13|496.34|492.24|496.22|492.12|9
1633825850000|2021-10-10 00:30:50|496.24|492.14|496.4|492.3|496.4|492.3|496.24|492.14|17
1633825860000|2021-10-10 00:31:00|496.41|492.31|496.34|492.24|496.42|492.32|496.33|492.23|16
1633825870000|2021-10-10 00:31:10|496.33|492.23|496.28|492.18|496.34|492.24|496.27|492.17|11
1633825880000|2021-10-10 00:31:20|496.29|492.19|496.37|492.27|496.37|492.27|496.29|492.19|14
1633825890000|2021-10-10 00:31:30|496.38|492.28|496.2|492.1|496.52|492.42|496.2|492.1|24
1633825900000|2021-10-10 00:31:40|496.19|492.09|495.89|491.79|496.19|492.09|495.89|491.79|21
1633825910000|2021-10-10 00:31:50|495.88|491.78|495.62|491.52|495.88|491.78|495.53|491.43|25
1633825920000|2021-10-10 00:32:00|495.64|491.54|495.91|491.81|496.07|491.97|495.64|491.54|28
1633825930000|2021-10-10 00:32:10|495.92|491.82|495.66|491.56|495.92|491.82|495.65|491.55|23
1633825940000|2021-10-10 00:32:20|495.64|491.54|495.55|491.45|495.68|491.58|495.55|491.45|10
1633825950000|2021-10-10 00:32:30|495.54|491.44|495.75|491.65|495.75|491.65|495.54|491.44|14
1633825960000|2021-10-10 00:32:40|495.74|491.64|495.43|491.33|495.74|491.64|495.43|491.33|15
1633825970000|2021-10-10 00:32:50|495.44|491.34|495.04|490.94|495.45|491.35|495.04|490.94|22
1633825980000|2021-10-10 00:33:00|495.05|490.95|495|490.9|495.28|491.18|495|490.9|23
1633825990000|2021-10-10 00:33:10|494.99|490.89|495.05|490.95|495.07|490.97|494.99|490.89|19
1633826000000|2021-10-10 00:33:20|495.07|490.97|495.15|491.05|495.22|491.12|495.05|490.95|23
1633826010000|2021-10-10 00:33:30|495.16|491.06|495.16|491.06|495.16|491.06|495.13|491.03|13
1633826020000|2021-10-10 00:33:40|495.07|490.97|494.87|490.77|495.07|490.97|494.82|490.72|23
1633826030000|2021-10-10 00:33:50|494.88|490.78|494.97|490.87|494.98|490.88|494.88|490.78|18
1633826040000|2021-10-10 00:34:00|494.95|490.85|494.86|490.76|494.95|490.85|494.81|490.71|19
1633826050000|2021-10-10 00:34:10|494.96|490.86|494.9|490.8|494.97|490.87|494.82|490.72|15
1633826060000|2021-10-10 00:34:20|494.91|490.81|494.9|490.8|494.91|490.81|494.8|490.7|9
1633826070000|2021-10-10 00:34:30|494.88|490.78|494.72|490.62|494.9|490.8|494.72|490.62|15
1633826080000|2021-10-10 00:34:40|494.71|490.61|494.95|490.85|494.96|490.86|494.71|490.61|8
1633826090000|2021-10-10 00:34:50|494.91|490.81|494.84|490.74|494.92|490.82|494.84|490.74|7
1633826100000|2021-10-10 00:35:00|494.86|490.76|494.81|490.71|494.96|490.86|494.81|490.71|15
1633826110000|2021-10-10 00:35:10|494.82|490.72|494.86|490.76|494.86|490.76|494.75|490.65|17
1633826120000|2021-10-10 00:35:20|494.85|490.75|494.91|490.81|494.95|490.85|494.83|490.73|14
1633826130000|2021-10-10 00:35:30|494.89|490.79|494.84|490.74|494.89|490.79|494.82|490.72|12
1633826140000|2021-10-10 00:35:40|494.83|490.73|494.83|490.73|494.83|490.73|494.82|490.72|7
1633826150000|2021-10-10 00:35:50|494.79|490.69|495.06|490.96|495.12|491.02|494.79|490.69|18
1633826160000|2021-10-10 00:36:00|495.08|490.98|495.15|491.05|495.19|491.09|495.07|490.97|15
1633826170000|2021-10-10 00:36:10|495.14|491.04|495.06|490.96|495.19|491.09|495.04|490.94|17
1633826180000|2021-10-10 00:36:20|495.07|490.97|494.97|490.87|495.07|490.97|494.97|490.87|11
1633826190000|2021-10-10 00:36:30|494.99|490.89|494.9|490.8|495.01|490.91|494.89|490.79|8
1633826200000|2021-10-10 00:36:40|494.89|490.79|494.93|490.83|494.93|490.83|494.89|490.79|11
1633826210000|2021-10-10 00:36:50|494.89|490.79|494.96|490.86|494.97|490.87|494.89|490.79|8
1633826220000|2021-10-10 00:37:00|494.98|490.88|495.24|491.14|495.24|491.14|494.98|490.88|15
1633826230000|2021-10-10 00:37:10|495.22|491.12|495.27|491.17|495.27|491.17|495.2|491.1|7
1633826240000|2021-10-10 00:37:20|495.26|491.16|495.51|491.41|495.52|491.42|495.26|491.16|13
1633826250000|2021-10-10 00:37:30|495.52|491.42|495.39|491.29|495.55|491.45|495.35|491.25|17
1633826260000|2021-10-10 00:37:40|495.35|491.25|495.37|491.27|495.38|491.28|495.35|491.25|9
1633826270000|2021-10-10 00:37:50|495.36|491.26|495.38|491.28|495.38|491.28|495.36|491.26|7
1633826280000|2021-10-10 00:38:00|495.39|491.29|495.33|491.23|495.41|491.31|495.3|491.2|11
1633826290000|2021-10-10 00:38:10|495.34|491.24|495.33|491.23|495.37|491.27|495.29|491.19|13
1633826300000|2021-10-10 00:38:20|495.34|491.24|495.37|491.27|495.4|491.3|495.33|491.23|13
1633826310000|2021-10-10 00:38:30|495.33|491.23|495.1|491|495.33|491.23|495.1|491|20
1633826320000|2021-10-10 00:38:40|495.12|491.02|494.97|490.87|495.12|491.02|494.92|490.82|17
1633826330000|2021-10-10 00:38:50|494.99|490.89|494.89|490.79|495|490.9|494.86|490.76|17
1633826340000|2021-10-10 00:39:00|494.9|490.8|494.87|490.77|494.98|490.88|494.84|490.74|16
1633826350000|2021-10-10 00:39:10|494.88|490.78|494.95|490.85|494.95|490.85|494.84|490.74|15
1633826360000|2021-10-10 00:39:20|494.96|490.86|494.84|490.74|494.98|490.88|494.84|490.74|10
1633826370000|2021-10-10 00:39:30|494.83|490.73|494.83|490.73|494.86|490.76|494.82|490.72|7
1633826380000|2021-10-10 00:39:40|494.84|490.74|494.8|490.7|494.84|490.74|494.79|490.69|6
1633826390000|2021-10-10 00:39:50|494.84|490.74|494.81|490.71|494.84|490.74|494.79|490.69|9
1633826400000|2021-10-10 00:40:00|494.83|490.73|494.6|490.5|494.83|490.73|494.6|490.5|20
1633826410000|2021-10-10 00:40:10|494.62|490.52|494.62|490.52|494.68|490.58|494.58|490.48|17
1633826420000|2021-10-10 00:40:20|494.59|490.49|494.65|490.55|494.77|490.67|494.52|490.42|21
1633826430000|2021-10-10 00:40:30|494.66|490.56|494.62|490.52|494.69|490.59|494.61|490.51|16
1633826440000|2021-10-10 00:40:40|494.65|490.55|494.64|490.54|494.77|490.67|494.64|490.54|23
1633826450000|2021-10-10 00:40:50|494.6|490.5|494.7|490.6|494.71|490.61|494.6|490.5|24
1633826460000|2021-10-10 00:41:00|494.71|490.61|494.77|490.67|494.9|490.8|494.7|490.6|19
1633826470000|2021-10-10 00:41:10|494.78|490.68|494.63|490.53|494.83|490.73|494.63|490.53|19
1633826480000|2021-10-10 00:41:20|494.54|490.44|494.56|490.46|494.56|490.46|494.51|490.41|8
1633826490000|2021-10-10 00:41:30|494.6|490.5|494.54|490.44|494.61|490.51|494.5|490.4|18
1633826500000|2021-10-10 00:41:40|494.46|490.36|494.31|490.21|494.46|490.36|494.31|490.21|12
1633826510000|2021-10-10 00:41:50|494.29|490.19|493.99|489.89|494.31|490.21|493.98|489.88|22
1633826520000|2021-10-10 00:42:00|493.87|489.77|493.67|489.57|493.87|489.77|493.61|489.51|16
1633826530000|2021-10-10 00:42:10|493.65|489.55|493.66|489.56|493.67|489.57|493.62|489.52|10
1633826540000|2021-10-10 00:42:20|493.65|489.55|493.89|489.79|493.91|489.81|493.64|489.54|20
1633826550000|2021-10-10 00:42:30|493.88|489.78|493.84|489.74|493.92|489.82|493.81|489.71|22
1633826560000|2021-10-10 00:42:40|493.8|489.7|493.75|489.65|493.84|489.74|493.74|489.64|13
1633826570000|2021-10-10 00:42:50|493.77|489.67|493.51|489.41|493.77|489.67|493.45|489.35|25
1633826580000|2021-10-10 00:43:00|493.5|489.4|493.52|489.42|493.52|489.42|493.49|489.39|11
1633826590000|2021-10-10 00:43:10|493.56|489.46|493.6|489.5|493.62|489.52|493.56|489.46|13
1633826600000|2021-10-10 00:43:20|493.59|489.49|493.43|489.33|493.61|489.51|493.4|489.3|20
1633826610000|2021-10-10 00:43:30|493.44|489.34|493.69|489.59|493.69|489.59|493.38|489.28|21
1633826620000|2021-10-10 00:43:40|493.73|489.63|493.48|489.38|493.73|489.63|493.48|489.38|15
1633826630000|2021-10-10 00:43:50|493.47|489.37|493.43|489.33|493.47|489.37|493.43|489.33|6
1633826640000|2021-10-10 00:44:00|493.45|489.35|493.5|489.4|493.52|489.42|493.41|489.31|8
1633826650000|2021-10-10 00:44:10|493.51|489.41|493.68|489.58|493.69|489.59|493.51|489.41|16
1633826660000|2021-10-10 00:44:20|493.69|489.59|493.69|489.59|493.69|489.59|493.69|489.59|1
1633826670000|2021-10-10 00:44:30|493.68|489.58|493.45|489.35|493.69|489.59|493.45|489.35|17
1633826680000|2021-10-10 00:44:40|493.46|489.36|493.63|489.53|493.63|489.53|493.46|489.36|15
1633826690000|2021-10-10 00:44:50|493.64|489.54|493.64|489.54|493.64|489.54|493.57|489.47|11
1633826700000|2021-10-10 00:45:00|493.62|489.52|493.34|489.24|493.62|489.52|493.34|489.24|18
1633826710000|2021-10-10 00:45:10|493.38|489.28|493.37|489.27|493.38|489.28|493.36|489.26|15
1633826720000|2021-10-10 00:45:20|493.49|489.39|493.46|489.36|493.61|489.51|493.46|489.36|13
1633826730000|2021-10-10 00:45:30|493.44|489.34|493.25|489.15|493.44|489.34|493.25|489.15|15
1633826740000|2021-10-10 00:45:40|493.24|489.14|493.4|489.3|493.42|489.32|493.24|489.14|22
1633826750000|2021-10-10 00:45:50|493.38|489.28|493.31|489.21|493.38|489.28|493.24|489.14|19
1633826760000|2021-10-10 00:46:00|493.33|489.23|493.31|489.21|493.35|489.25|493.25|489.15|17
1633826770000|2021-10-10 00:46:10|493.29|489.19|493.53|489.43|493.53|489.43|493.28|489.18|21
1633826780000|2021-10-10 00:46:20|493.52|489.42|493.48|489.38|493.52|489.42|493.45|489.35|14
1633826790000|2021-10-10 00:46:30|493.45|489.35|493.45|489.35|493.45|489.35|493.42|489.32|6
1633826800000|2021-10-10 00:46:40|493.44|489.34|493.32|489.22|493.5|489.4|493.29|489.19|23
1633826810000|2021-10-10 00:46:50|493.34|489.24|493.37|489.27|493.37|489.27|493.32|489.22|7
1633826820000|2021-10-10 00:47:00|493.35|489.25|493.32|489.22|493.37|489.27|493.26|489.16|17
1633826830000|2021-10-10 00:47:10|493.33|489.23|493.82|489.72|493.82|489.72|493.21|489.11|20
1633826840000|2021-10-10 00:47:20|493.81|489.71|493.74|489.64|493.83|489.73|493.67|489.57|25
1633826850000|2021-10-10 00:47:30|493.75|489.65|493.67|489.57|493.83|489.73|493.67|489.57|14
1633826860000|2021-10-10 00:47:40|493.68|489.58|493.65|489.55|493.7|489.6|493.64|489.54|9
1633826870000|2021-10-10 00:47:50|493.64|489.54|493.65|489.55|493.66|489.56|493.64|489.54|6
1633826880000|2021-10-10 00:48:00|493.64|489.54|493.61|489.51|493.64|489.54|493.61|489.51|6
1633826890000|2021-10-10 00:48:10|493.58|489.48|493.49|489.39|493.58|489.48|493.42|489.32|19
1633826900000|2021-10-10 00:48:20|493.47|489.37|493.46|489.36|493.52|489.42|493.45|489.35|12
1633826910000|2021-10-10 00:48:30|493.45|489.35|493.4|489.3|493.46|489.36|493.4|489.3|10
1633826920000|2021-10-10 00:48:40|493.39|489.29|493.45|489.35|493.45|489.35|493.35|489.25|8
1633826930000|2021-10-10 00:48:50|493.46|489.36|493.31|489.21|493.52|489.42|493.25|489.15|19
1633826940000|2021-10-10 00:49:00|493.3|489.2|493.35|489.25|493.35|489.25|493.3|489.2|2
1633826950000|2021-10-10 00:49:10|493.36|489.26|493.01|488.91|493.36|489.26|493.01|488.91|20
1633826960000|2021-10-10 00:49:20|492.98|488.88|492.09|487.99|492.98|488.88|492.08|487.98|31
1633826970000|2021-10-10 00:49:30|492.08|487.98|490.7|486.6|492.13|488.03|489.8|485.7|39
1633826980000|2021-10-10 00:49:40|490.69|486.59|490.79|486.69|490.99|486.89|489.79|485.69|36
1633826990000|2021-10-10 00:49:50|490.78|486.68|490.2|486.1|491.03|486.93|490.06|485.96|34
1633827000000|2021-10-10 00:50:00|490.29|486.19|489.61|485.51|490.58|486.48|489.61|485.51|33
1633827010000|2021-10-10 00:50:10|489.63|485.53|490.33|486.23|490.38|486.28|489.63|485.53|33
1633827020000|2021-10-10 00:50:20|490.37|486.27|490.64|486.54|490.75|486.65|490.34|486.24|33
1633827030000|2021-10-10 00:50:30|490.65|486.55|490.31|486.21|490.82|486.72|490.31|486.21|26
1633827040000|2021-10-10 00:50:40|490.33|486.23|490.58|486.48|490.63|486.53|490.21|486.11|32
1633827050000|2021-10-10 00:50:50|490.57|486.47|490.44|486.34|490.57|486.47|490.4|486.3|22
1633827060000|2021-10-10 00:51:00|490.45|486.35|490.99|486.89|490.99|486.89|490.41|486.31|23
1633827070000|2021-10-10 00:51:10|490.98|486.88|490.77|486.67|491.07|486.97|490.77|486.67|20
1633827080000|2021-10-10 00:51:20|490.71|486.61|490.86|486.76|490.86|486.76|490.64|486.54|19
1633827090000|2021-10-10 00:51:30|490.84|486.74|490.53|486.43|490.87|486.77|490.49|486.39|28
1633827100000|2021-10-10 00:51:40|490.52|486.42|490.53|486.43|490.64|486.54|490.43|486.33|20
1633827110000|2021-10-10 00:51:50|490.54|486.44|490.44|486.34|490.58|486.48|490.43|486.33|17
1633827120000|2021-10-10 00:52:00|490.42|486.32|490.42|486.32|490.45|486.35|490.4|486.3|18
1633827130000|2021-10-10 00:52:10|490.4|486.3|490.4|486.3|490.44|486.34|490.4|486.3|11
1633827140000|2021-10-10 00:52:20|490.39|486.29|490.62|486.52|490.62|486.52|490.39|486.29|9
1633827150000|2021-10-10 00:52:30|490.66|486.56|490.52|486.42|490.72|486.62|490.5|486.4|27
1633827160000|2021-10-10 00:52:40|490.5|486.4|490|485.9|490.61|486.51|489.98|485.88|32
1633827170000|2021-10-10 00:52:50|489.98|485.88|489.84|485.74|490.03|485.93|489.84|485.74|17
1633827180000|2021-10-10 00:53:00|489.86|485.76|489.89|485.79|489.99|485.89|489.76|485.66|30
1633827190000|2021-10-10 00:53:10|489.88|485.78|489.71|485.61|489.88|485.78|489.71|485.61|26
1633827200000|2021-10-10 00:53:20|489.7|485.6|489.8|485.7|489.8|485.7|489.61|485.51|22
1633827210000|2021-10-10 00:53:30|489.81|485.71|489.82|485.72|489.82|485.72|489.8|485.7|6
1633827220000|2021-10-10 00:53:40|489.83|485.73|489.67|485.57|489.83|485.73|489.67|485.57|11
1633827230000|2021-10-10 00:53:50|489.68|485.58|489.54|485.44|489.68|485.58|489.44|485.34|26
1633827240000|2021-10-10 00:54:00|489.52|485.42|489.05|484.95|489.54|485.44|489.05|484.95|21
1633827250000|2021-10-10 00:54:10|489.04|484.94|489.27|485.17|489.27|485.17|488.97|484.87|18
1633827260000|2021-10-10 00:54:20|489.32|485.22|489.56|485.46|489.56|485.46|489.32|485.22|23
1633827270000|2021-10-10 00:54:30|489.55|485.45|490.32|486.22|490.32|486.22|489.55|485.45|28
1633827280000|2021-10-10 00:54:40|490.38|486.28|490.32|486.22|490.46|486.36|490.32|486.22|19
1633827290000|2021-10-10 00:54:50|490.33|486.23|490.13|486.03|490.33|486.23|490.11|486.01|10
1633827300000|2021-10-10 00:55:00|490.06|485.96|490.18|486.08|490.19|486.09|490.05|485.95|13
1633827310000|2021-10-10 00:55:10|490.15|486.05|490.14|486.04|490.15|486.05|490.03|485.93|15
1633827320000|2021-10-10 00:55:20|490.15|486.05|490.42|486.32|490.53|486.43|490.14|486.04|25
1633827330000|2021-10-10 00:55:30|490.39|486.29|490.17|486.07|490.4|486.3|490.13|486.03|17
1633827340000|2021-10-10 00:55:40|490.21|486.11|490.33|486.23|490.41|486.31|490.18|486.08|28
1633827350000|2021-10-10 00:55:50|490.32|486.22|490.23|486.13|490.32|486.22|490.23|486.13|8
1633827360000|2021-10-10 00:56:00|490.24|486.14|490.34|486.24|490.38|486.28|490.24|486.14|11
1633827370000|2021-10-10 00:56:10|490.31|486.21|490.43|486.33|490.49|486.39|490.31|486.21|14
1633827380000|2021-10-10 00:56:20|490.42|486.32|490.42|486.32|490.44|486.34|490.41|486.31|7
1633827390000|2021-10-10 00:56:30|490.41|486.31|491|486.9|491|486.9|490.41|486.31|25
1633827400000|2021-10-10 00:56:40|491.01|486.91|490.69|486.59|491.1|487|490.64|486.54|19
1633827410000|2021-10-10 00:56:50|490.71|486.61|490.4|486.3|490.83|486.73|490.35|486.25|26
1633827420000|2021-10-10 00:57:00|490.42|486.32|490.94|486.84|490.94|486.84|490.42|486.32|23
1633827430000|2021-10-10 00:57:10|491.04|486.94|491.01|486.91|491.27|487.17|490.99|486.89|23
1633827440000|2021-10-10 00:57:20|490.97|486.87|491.42|487.32|491.43|487.33|490.96|486.86|26
1633827450000|2021-10-10 00:57:30|491.43|487.33|491.33|487.23|491.43|487.33|491.17|487.07|20
1633827460000|2021-10-10 00:57:40|491.41|487.31|491.54|487.44|491.54|487.44|491.39|487.29|15
1633827470000|2021-10-10 00:57:50|491.5|487.4|491.51|487.41|491.54|487.44|491.47|487.37|11
1633827480000|2021-10-10 00:58:00|491.52|487.42|491.45|487.35|491.52|487.42|491.17|487.07|17
1633827490000|2021-10-10 00:58:10|491.46|487.36|491.42|487.32|491.47|487.37|491.41|487.31|11
1633827500000|2021-10-10 00:58:20|491.41|487.31|491.23|487.13|491.43|487.33|491.23|487.13|12
1633827510000|2021-10-10 00:58:30|491.24|487.14|491.22|487.12|491.24|487.14|491.15|487.05|12
1633827520000|2021-10-10 00:58:40|491.2|487.1|491.24|487.14|491.24|487.14|491.2|487.1|13
1633827530000|2021-10-10 00:58:50|491.28|487.18|491.58|487.48|491.58|487.48|491.28|487.18|16
1633827540000|2021-10-10 00:59:00|491.57|487.47|491.47|487.37|491.62|487.52|491.47|487.37|16
1633827550000|2021-10-10 00:59:10|491.46|487.36|491.77|487.67|492.16|488.06|491.42|487.32|24
1633827560000|2021-10-10 00:59:20|491.74|487.64|492.85|488.75|492.85|488.75|491.74|487.64|26
1633827570000|2021-10-10 00:59:30|492.94|488.84|492.86|488.76|492.99|488.89|492.66|488.56|30
1633827580000|2021-10-10 00:59:40|492.87|488.77|492.23|488.13|492.87|488.77|492.04|487.94|37
1633827590000|2021-10-10 00:59:50|492.22|488.12|491.97|487.87|492.24|488.14|491.97|487.87|14
1633827600000|2021-10-10 01:00:00|491.96|487.86|491.92|487.82|491.96|487.86|491.85|487.75|20
1633827610000|2021-10-10 01:00:10|491.93|487.83|492.7|488.6|492.71|488.61|491.92|487.82|22
1633827620000|2021-10-10 01:00:20|492.73|488.63|493.03|488.93|493.03|488.93|492.73|488.63|28
1633827630000|2021-10-10 01:00:30|493.05|488.95|492.85|488.75|493.12|489.02|492.84|488.74|17
1633827640000|2021-10-10 01:00:40|492.84|488.74|492.91|488.81|492.91|488.81|492.78|488.68|14
1633827650000|2021-10-10 01:00:50|492.92|488.82|492.94|488.84|492.94|488.84|492.92|488.82|3
1633827660000|2021-10-10 01:01:00|492.93|488.83|492.81|488.71|493.24|489.14|492.81|488.71|26
1633827670000|2021-10-10 01:01:10|492.83|488.73|492.55|488.45|492.83|488.73|492.44|488.34|23
1633827680000|2021-10-10 01:01:20|492.56|488.46|492.39|488.29|492.62|488.52|492.39|488.29|18
1633827690000|2021-10-10 01:01:30|492.4|488.3|492.41|488.31|492.41|488.31|492.39|488.29|5
1633827700000|2021-10-10 01:01:40|492.4|488.3|492.14|488.04|492.44|488.34|492.14|488.04|18
1633827710000|2021-10-10 01:01:50|492.16|488.06|492.37|488.27|492.42|488.32|492.05|487.95|27
1633827720000|2021-10-10 01:02:00|492.39|488.29|492.13|488.03|492.39|488.29|492.12|488.02|25
1633827730000|2021-10-10 01:02:10|492.12|488.02|491.76|487.66|492.12|488.02|491.76|487.66|25
1633827740000|2021-10-10 01:02:20|491.78|487.68|491.82|487.72|491.82|487.72|491.74|487.64|16
1633827750000|2021-10-10 01:02:30|491.81|487.71|491.91|487.81|491.93|487.83|491.63|487.53|20
1633827760000|2021-10-10 01:02:40|491.89|487.79|491.71|487.61|491.91|487.81|491.71|487.61|15
1633827770000|2021-10-10 01:02:50|491.73|487.63|491.84|487.74|491.87|487.77|491.69|487.59|17
1633827780000|2021-10-10 01:03:00|491.85|487.75|492.05|487.95|492.07|487.97|491.68|487.58|21
1633827790000|2021-10-10 01:03:10|492.04|487.94|491.58|487.48|492.05|487.95|491.58|487.48|24
1633827800000|2021-10-10 01:03:20|491.57|487.47|491.86|487.76|491.89|487.79|491.55|487.45|21
1633827810000|2021-10-10 01:03:30|491.89|487.79|491.93|487.83|492|487.9|491.8|487.7|24
1633827820000|2021-10-10 01:03:40|491.91|487.81|491.68|487.58|491.91|487.81|491.68|487.58|17
1633827830000|2021-10-10 01:03:50|491.67|487.57|491.66|487.56|491.76|487.66|491.6|487.5|17
1633827840000|2021-10-10 01:04:00|491.67|487.57|491.31|487.21|491.67|487.57|491.31|487.21|20
1633827850000|2021-10-10 01:04:10|491.3|487.2|491.18|487.08|491.32|487.22|491.11|487.01|19
1633827860000|2021-10-10 01:04:20|491.14|487.04|490.81|486.71|491.15|487.05|490.78|486.68|23
1633827870000|2021-10-10 01:04:30|490.77|486.67|490.15|486.05|490.77|486.67|489.97|485.87|24
1633827880000|2021-10-10 01:04:40|490.18|486.08|489.97|485.87|490.19|486.09|489.73|485.63|28
1633827890000|2021-10-10 01:04:50|489.94|485.84|489.92|485.82|489.95|485.85|489.69|485.59|28
1633827900000|2021-10-10 01:05:00|489.94|485.84|490.33|486.23|490.36|486.26|489.88|485.78|30
1633827910000|2021-10-10 01:05:10|490.22|486.12|490.18|486.08|490.33|486.23|490.15|486.05|23
1633827920000|2021-10-10 01:05:20|490.15|486.05|490.18|486.08|490.48|486.38|490.09|485.99|27
1633827930000|2021-10-10 01:05:30|490.11|486.01|490.09|485.99|490.2|486.1|490.01|485.91|25
1633827940000|2021-10-10 01:05:40|490.01|485.91|489.67|485.57|490.03|485.93|489.67|485.57|31
1633827950000|2021-10-10 01:05:50|489.65|485.55|489.5|485.4|489.73|485.63|489.49|485.39|26
1633827960000|2021-10-10 01:06:00|489.49|485.39|489.4|485.3|489.49|485.39|489.22|485.12|23
1633827970000|2021-10-10 01:06:10|489.44|485.34|489.43|485.33|489.65|485.55|489.43|485.33|28
1633827980000|2021-10-10 01:06:20|489.25|485.15|489.15|485.05|489.27|485.17|489.13|485.03|24
1633827990000|2021-10-10 01:06:30|489.07|484.97|488.84|484.74|489.11|485.01|488.84|484.74|31
1633828000000|2021-10-10 01:06:40|488.8|484.7|488.42|484.32|488.8|484.7|488.1|484|32
1633828010000|2021-10-10 01:06:50|488.44|484.34|488.77|484.67|488.77|484.67|488.38|484.28|21
1633828020000|2021-10-10 01:07:00|488.72|484.62|488.45|484.35|488.73|484.63|488.37|484.27|26
1633828030000|2021-10-10 01:07:10|488.44|484.34|488.84|484.74|488.86|484.76|488.4|484.3|24
1633828040000|2021-10-10 01:07:20|488.83|484.73|488.65|484.55|488.83|484.73|488.65|484.55|14
1633828050000|2021-10-10 01:07:30|488.56|484.46|488.12|484.02|488.56|484.46|488.09|483.99|24
1633828060000|2021-10-10 01:07:40|488.14|484.04|488.23|484.13|488.41|484.31|488.14|484.04|30
1633828070000|2021-10-10 01:07:50|488.25|484.15|488.46|484.36|488.62|484.52|488.25|484.15|27
1633828080000|2021-10-10 01:08:00|488.47|484.37|488.17|484.07|488.52|484.42|488.17|484.07|19
1633828090000|2021-10-10 01:08:10|488.12|484.02|488.11|484.01|488.22|484.12|488.08|483.98|20
1633828100000|2021-10-10 01:08:20|488.12|484.02|488.06|483.96|488.12|484.02|488.02|483.92|17
1633828110000|2021-10-10 01:08:30|488.03|483.93|488.19|484.09|488.22|484.12|488.03|483.93|15
1633828120000|2021-10-10 01:08:40|488.2|484.1|487.82|483.72|488.2|484.1|487.66|483.56|30
1633828130000|2021-10-10 01:08:50|487.81|483.71|487.84|483.74|487.94|483.84|487.78|483.68|19
1633828140000|2021-10-10 01:09:00|487.82|483.72|487.83|483.73|487.84|483.74|487.79|483.69|12
1633828150000|2021-10-10 01:09:10|487.82|483.72|488.12|484.02|488.21|484.11|487.82|483.72|30
1633828160000|2021-10-10 01:09:20|488.07|483.97|487.96|483.86|488.21|484.11|487.96|483.86|30
1633828170000|2021-10-10 01:09:30|487.97|483.87|487.75|483.65|487.97|483.87|487.61|483.51|22
1633828180000|2021-10-10 01:09:40|487.74|483.64|487.31|483.21|487.74|483.64|487.21|483.11|20
1633828190000|2021-10-10 01:09:50|487.33|483.23|487.29|483.19|487.33|483.23|487.24|483.14|17
1633828200000|2021-10-10 01:10:00|487.28|483.18|486.96|482.86|487.29|483.19|486.83|482.73|21
1633828210000|2021-10-10 01:10:10|486.98|482.88|486.68|482.58|487|482.9|486.67|482.57|22
1633828220000|2021-10-10 01:10:20|486.65|482.55|485.96|481.86|486.65|482.55|485.64|481.54|35
1633828230000|2021-10-10 01:10:30|485.91|481.81|485.2|481.1|486.01|481.91|485.2|481.1|31
1633828240000|2021-10-10 01:10:40|485.12|481.02|485.13|481.03|485.13|481.03|484.27|480.17|36
1633828250000|2021-10-10 01:10:50|485.18|481.08|485.88|481.78|485.97|481.87|485.18|481.08|31
1633828260000|2021-10-10 01:11:00|485.9|481.8|485.83|481.73|486.06|481.96|485.81|481.71|30
1633828270000|2021-10-10 01:11:10|485.81|481.71|486.03|481.93|486.14|482.04|485.79|481.69|32
1633828280000|2021-10-10 01:11:20|486|481.9|486.06|481.96|486.06|481.96|485.74|481.64|36
1633828290000|2021-10-10 01:11:30|486.08|481.98|486.08|481.98|486.22|482.12|486.04|481.94|25
1633828300000|2021-10-10 01:11:40|486.11|482.01|486.23|482.13|486.39|482.29|486.11|482.01|22
1633828310000|2021-10-10 01:11:50|486.24|482.14|486.96|482.86|487.03|482.93|486.24|482.14|33
1633828320000|2021-10-10 01:12:00|486.89|482.79|487.48|483.38|487.53|483.43|486.89|482.79|24
1633828330000|2021-10-10 01:12:10|487.46|483.36|487.14|483.04|487.68|483.58|487.14|483.04|35
1633828340000|2021-10-10 01:12:20|487.11|483.01|486.94|482.84|487.17|483.07|486.92|482.82|16
1633828350000|2021-10-10 01:12:30|486.93|482.83|486.63|482.53|487.12|483.02|486.63|482.53|31
1633828360000|2021-10-10 01:12:40|486.65|482.55|486.61|482.51|486.86|482.76|486.61|482.51|21
1633828370000|2021-10-10 01:12:50|486.54|482.44|486.55|482.45|486.56|482.46|486.49|482.39|14
1633828380000|2021-10-10 01:13:00|486.54|482.44|486.45|482.35|486.6|482.5|486.39|482.29|22
1633828390000|2021-10-10 01:13:10|486.39|482.29|486.22|482.12|486.4|482.3|486.1|482|28
1633828400000|2021-10-10 01:13:20|486.21|482.11|486.46|482.36|486.62|482.52|486.21|482.11|21
1633828410000|2021-10-10 01:13:30|486.49|482.39|486.55|482.45|486.64|482.54|486.49|482.39|25
1633828420000|2021-10-10 01:13:40|486.57|482.47|486.58|482.48|486.59|482.49|486.57|482.47|9
1633828430000|2021-10-10 01:13:50|486.57|482.47|486.58|482.48|486.58|482.48|486.44|482.34|20
1633828440000|2021-10-10 01:14:00|486.57|482.47|486.86|482.76|486.91|482.81|486.57|482.47|21
1633828450000|2021-10-10 01:14:10|486.87|482.77|487.4|483.3|487.51|483.41|486.85|482.75|27
1633828460000|2021-10-10 01:14:20|487.37|483.27|487.42|483.32|487.68|483.58|487.29|483.19|25
1633828470000|2021-10-10 01:14:30|487.4|483.3|487.46|483.36|487.56|483.46|487.18|483.08|34
1633828480000|2021-10-10 01:14:40|487.45|483.35|487.32|483.22|487.45|483.35|487.26|483.16|16
1633828490000|2021-10-10 01:14:50|487.31|483.21|487.3|483.2|487.43|483.33|487.18|483.08|24
1633828500000|2021-10-10 01:15:00|487.29|483.19|487.19|483.09|487.33|483.23|487.15|483.05|26
1633828510000|2021-10-10 01:15:10|487.16|483.06|487.1|483|487.21|483.11|487.1|483|21
1633828520000|2021-10-10 01:15:20|487.09|482.99|486.93|482.83|487.09|482.99|486.77|482.67|26
1633828530000|2021-10-10 01:15:30|486.95|482.85|486.83|482.73|486.97|482.87|486.82|482.72|21
1633828540000|2021-10-10 01:15:40|486.84|482.74|486.78|482.68|486.84|482.74|486.77|482.67|13
1633828550000|2021-10-10 01:15:50|486.79|482.69|486.78|482.68|486.79|482.69|486.77|482.67|6
1633828560000|2021-10-10 01:16:00|486.77|482.67|486.84|482.74|486.91|482.81|486.76|482.66|16
1633828570000|2021-10-10 01:16:10|486.85|482.75|486.61|482.51|486.85|482.75|486.6|482.5|20
1633828580000|2021-10-10 01:16:20|486.62|482.52|486.64|482.54|486.67|482.57|486.51|482.41|24
1633828590000|2021-10-10 01:16:30|486.63|482.53|486.65|482.55|486.65|482.55|486.58|482.48|11
1633828600000|2021-10-10 01:16:40|486.64|482.54|486.65|482.55|486.65|482.55|486.55|482.45|11
1633828610000|2021-10-10 01:16:50|486.66|482.56|486.82|482.72|486.82|482.72|486.6|482.5|19
1633828620000|2021-10-10 01:17:00|486.88|482.78|486.61|482.51|487.14|483.04|486.59|482.49|30
1633828630000|2021-10-10 01:17:10|486.6|482.5|486.26|482.16|486.6|482.5|486.2|482.1|27
1633828640000|2021-10-10 01:17:20|486.27|482.17|486.58|482.48|486.75|482.65|486.27|482.17|31
1633828650000|2021-10-10 01:17:30|486.54|482.44|486.35|482.25|486.54|482.44|486.3|482.2|27
1633828660000|2021-10-10 01:17:40|486.34|482.24|486.68|482.58|486.68|482.58|486.34|482.24|19
1633828670000|2021-10-10 01:17:50|486.71|482.61|486.74|482.64|486.82|482.72|486.71|482.61|16
1633828680000|2021-10-10 01:18:00|486.75|482.65|486.72|482.62|486.75|482.65|486.67|482.57|20
1633828690000|2021-10-10 01:18:10|486.71|482.61|487.12|483.02|487.13|483.03|486.71|482.61|21
1633828700000|2021-10-10 01:18:20|487.13|483.03|487.2|483.1|487.23|483.13|487.13|483.03|12
1633828710000|2021-10-10 01:18:30|487.22|483.12|487.04|482.94|487.22|483.12|487.01|482.91|13
1633828720000|2021-10-10 01:18:40|487.03|482.93|487.5|483.4|487.5|483.4|487|482.9|23
1633828730000|2021-10-10 01:18:50|487.61|483.51|487.58|483.48|487.8|483.7|487.58|483.48|20
1633828740000|2021-10-10 01:19:00|487.57|483.47|487.62|483.52|487.62|483.52|487.46|483.36|21
1633828750000|2021-10-10 01:19:10|487.63|483.53|487.66|483.56|487.71|483.61|487.63|483.53|14
1633828760000|2021-10-10 01:19:20|487.65|483.55|487.63|483.53|487.66|483.56|487.63|483.53|6
1633828770000|2021-10-10 01:19:30|487.66|483.56|487.91|483.81|487.91|483.81|487.66|483.56|12
1633828780000|2021-10-10 01:19:40|487.92|483.82|488.38|484.28|488.38|484.28|487.92|483.82|22
1633828790000|2021-10-10 01:19:50|488.39|484.29|488.49|484.39|488.73|484.63|488.39|484.29|22
1633828800000|2021-10-10 01:20:00|488.51|484.41|488.46|484.36|488.52|484.42|488.46|484.36|14
1633828810000|2021-10-10 01:20:10|488.42|484.32|488.2|484.1|488.43|484.33|488.14|484.04|16
1633828820000|2021-10-10 01:20:20|488.21|484.11|488.53|484.43|488.62|484.52|488.21|484.11|24
1633828830000|2021-10-10 01:20:30|488.54|484.44|488.81|484.71|488.84|484.74|488.52|484.42|14
1633828840000|2021-10-10 01:20:40|488.82|484.72|489.25|485.15|489.25|485.15|488.82|484.72|18
1633828850000|2021-10-10 01:20:50|489.24|485.14|489.42|485.32|489.42|485.32|489.15|485.05|21
1633828860000|2021-10-10 01:21:00|489.5|485.4|489.88|485.78|489.88|485.78|489.5|485.4|23
1633828870000|2021-10-10 01:21:10|489.94|485.84|490.01|485.91|490.01|485.91|489.88|485.78|17
1633828880000|2021-10-10 01:21:20|490|485.9|490.01|485.91|490.05|485.95|490|485.9|12
1633828890000|2021-10-10 01:21:30|490|485.9|489.75|485.65|490|485.9|489.75|485.65|10
1633828900000|2021-10-10 01:21:40|489.74|485.64|489.57|485.47|489.74|485.64|489.47|485.37|22
1633828910000|2021-10-10 01:21:50|489.56|485.46|489.33|485.23|489.58|485.48|489.33|485.23|29
1633828920000|2021-10-10 01:22:00|489.3|485.2|489.32|485.22|489.32|485.22|489.1|485|21
1633828930000|2021-10-10 01:22:10|489.39|485.29|489.33|485.23|489.41|485.31|489.23|485.13|14
1633828940000|2021-10-10 01:22:20|489.32|485.22|489.24|485.14|489.32|485.22|489.24|485.14|9
1633828950000|2021-10-10 01:22:30|489.26|485.16|489.3|485.2|489.37|485.27|489.26|485.16|13
1633828960000|2021-10-10 01:22:40|489.35|485.25|489.64|485.54|489.64|485.54|489.32|485.22|10
1633828970000|2021-10-10 01:22:50|489.68|485.58|489.73|485.63|490.35|486.25|489.68|485.58|31
1633828980000|2021-10-10 01:23:00|489.72|485.62|489.36|485.26|489.72|485.62|489.31|485.21|22
1633828990000|2021-10-10 01:23:10|489.35|485.25|489.36|485.26|489.4|485.3|489.33|485.23|16
1633829000000|2021-10-10 01:23:20|489.33|485.23|489.04|484.94|489.39|485.29|489.04|484.94|21
1633829010000|2021-10-10 01:23:30|489.05|484.95|488.88|484.78|489.07|484.97|488.88|484.78|18
1633829020000|2021-10-10 01:23:40|488.87|484.77|488.81|484.71|488.88|484.78|488.77|484.67|17
1633829030000|2021-10-10 01:23:50|488.79|484.69|488.69|484.59|488.79|484.69|488.67|484.57|10
1633829040000|2021-10-10 01:24:00|488.66|484.56|488.72|484.62|488.72|484.62|488.65|484.55|12
1633829050000|2021-10-10 01:24:10|488.74|484.64|488.74|484.64|488.8|484.7|488.73|484.63|7
1633829060000|2021-10-10 01:24:20|488.73|484.63|489.1|485|489.15|485.05|488.73|484.63|24
1633829070000|2021-10-10 01:24:30|489.09|484.99|489.14|485.04|489.19|485.09|489.09|484.99|13
1633829080000|2021-10-10 01:24:40|489.13|485.03|488.92|484.82|489.16|485.06|488.87|484.77|17
1633829090000|2021-10-10 01:24:50|488.91|484.81|488.84|484.74|488.91|484.81|488.8|484.7|6
1633829100000|2021-10-10 01:25:00|488.81|484.71|488.85|484.75|488.85|484.75|488.81|484.71|4
1633829110000|2021-10-10 01:25:10|488.9|484.8|489.03|484.93|489.03|484.93|488.9|484.8|6
1633829120000|2021-10-10 01:25:20|489.04|484.94|489.01|484.91|489.07|484.97|489.01|484.91|4
1633829130000|2021-10-10 01:25:30|488.99|484.89|488.79|484.69|488.99|484.89|488.79|484.69|7
1633829140000|2021-10-10 01:25:40|488.77|484.67|487.76|483.66|488.77|484.67|487.76|483.66|25
1633829150000|2021-10-10 01:25:50|487.66|483.56|486.08|481.98|487.66|483.56|485.94|481.84|38
1633829160000|2021-10-10 01:26:00|486|481.9|485.35|481.25|486.17|482.07|485.26|481.16|36
1633829170000|2021-10-10 01:26:10|485.29|481.19|485.86|481.76|485.88|481.78|485.24|481.14|34
1633829180000|2021-10-10 01:26:20|485.89|481.79|486.75|482.65|486.75|482.65|485.84|481.74|28
1633829190000|2021-10-10 01:26:30|486.74|482.64|486.09|481.99|486.92|482.82|486.09|481.99|35
1633829200000|2021-10-10 01:26:40|486|481.9|485.71|481.61|486|481.9|485.65|481.55|33
1633829210000|2021-10-10 01:26:50|485.67|481.57|486.05|481.95|486.05|481.95|485.66|481.56|33
1633829220000|2021-10-10 01:27:00|486.08|481.98|486.52|482.42|486.66|482.56|486.08|481.98|35
1633829230000|2021-10-10 01:27:10|486.47|482.37|486.84|482.74|487.01|482.91|486.41|482.31|34
1633829240000|2021-10-10 01:27:20|486.98|482.88|487.19|483.09|487.34|483.24|486.97|482.87|35
1633829250000|2021-10-10 01:27:30|487.24|483.14|487.9|483.8|487.9|483.8|487.24|483.14|33
1633829260000|2021-10-10 01:27:40|487.93|483.83|487.61|483.51|487.98|483.88|487.61|483.51|25
1633829270000|2021-10-10 01:27:50|487.58|483.48|486.94|482.84|487.58|483.48|486.94|482.84|30
1633829280000|2021-10-10 01:28:00|486.87|482.77|487.68|483.58|487.7|483.6|486.82|482.72|33
1633829290000|2021-10-10 01:28:10|487.66|483.56|487.83|483.73|487.85|483.75|487.64|483.54|15
1633829300000|2021-10-10 01:28:20|487.82|483.72|487.3|483.2|487.88|483.78|487.3|483.2|27
1633829310000|2021-10-10 01:28:30|487.29|483.19|487.31|483.21|487.33|483.23|486.87|482.77|27
1633829320000|2021-10-10 01:28:40|487.37|483.27|487.4|483.3|487.5|483.4|487.32|483.22|22
1633829330000|2021-10-10 01:28:50|487.41|483.31|487.73|483.63|487.76|483.66|487.38|483.28|30
1633829340000|2021-10-10 01:29:00|487.71|483.61|488.09|483.99|488.19|484.09|487.71|483.61|20
1633829350000|2021-10-10 01:29:10|488.08|483.98|488.26|484.16|488.27|484.17|488.08|483.98|15
1633829360000|2021-10-10 01:29:20|488.25|484.15|488.55|484.45|488.55|484.45|488.24|484.14|27
1633829370000|2021-10-10 01:29:30|488.53|484.43|488.72|484.62|488.72|484.62|488.53|484.43|16
1633829380000|2021-10-10 01:29:40|488.73|484.63|488.84|484.74|488.88|484.78|488.72|484.62|13
1633829390000|2021-10-10 01:29:50|488.83|484.73|488.4|484.3|488.84|484.74|488.4|484.3|25
1633829400000|2021-10-10 01:30:00|488.41|484.31|487.41|483.31|488.41|484.31|487.41|483.31|33
1633829410000|2021-10-10 01:30:10|487.45|483.35|487.44|483.34|487.5|483.4|487.18|483.08|35
1633829420000|2021-10-10 01:30:20|487.41|483.31|487.12|483.02|487.41|483.31|487.11|483.01|15
1633829430000|2021-10-10 01:30:30|487.15|483.05|487.1|483|487.2|483.1|487.04|482.94|28
1633829440000|2021-10-10 01:30:40|487.12|483.02|487.04|482.94|487.16|483.06|487.04|482.94|17
1633829450000|2021-10-10 01:30:50|487.05|482.95|486.71|482.61|487.05|482.95|486.7|482.6|15
1633829460000|2021-10-10 01:31:00|486.7|482.6|487.02|482.92|487.04|482.94|486.7|482.6|13
1633829470000|2021-10-10 01:31:10|487.01|482.91|487.16|483.06|487.16|483.06|486.98|482.88|29
1633829480000|2021-10-10 01:31:20|487.14|483.04|487.09|482.99|487.14|483.04|486.96|482.86|21
1633829490000|2021-10-10 01:31:30|487.1|483|487.51|483.41|487.51|483.41|487.1|483|16
1633829500000|2021-10-10 01:31:40|487.5|483.4|487.79|483.69|487.84|483.74|487.5|483.4|21
1633829510000|2021-10-10 01:31:50|487.8|483.7|487.78|483.68|487.86|483.76|487.75|483.65|12
1633829520000|2021-10-10 01:32:00|487.82|483.72|487.17|483.07|487.82|483.72|487.17|483.07|26
1633829530000|2021-10-10 01:32:10|487.18|483.08|487.34|483.24|487.44|483.34|487.18|483.08|25
1633829540000|2021-10-10 01:32:20|487.35|483.25|487.25|483.15|487.36|483.26|487.07|482.97|22
1633829550000|2021-10-10 01:32:30|487.22|483.12|487.2|483.1|487.28|483.18|487.19|483.09|19
1633829560000|2021-10-10 01:32:40|487.22|483.12|487.22|483.12|487.25|483.15|487.08|482.98|23
1633829570000|2021-10-10 01:32:50|487.24|483.14|487.64|483.54|487.7|483.6|487.24|483.14|28
1633829580000|2021-10-10 01:33:00|487.62|483.52|487.6|483.5|487.7|483.6|487.56|483.46|25
1633829590000|2021-10-10 01:33:10|487.51|483.41|487.71|483.61|487.72|483.62|487.24|483.14|26
1633829600000|2021-10-10 01:33:20|487.72|483.62|486.78|482.68|487.72|483.62|486.78|482.68|28
1633829610000|2021-10-10 01:33:30|486.76|482.66|486.73|482.63|486.89|482.79|486.72|482.62|21
1633829620000|2021-10-10 01:33:40|486.77|482.67|487.16|483.06|487.16|483.06|486.73|482.63|29
1633829630000|2021-10-10 01:33:50|487.23|483.13|487.39|483.29|487.4|483.3|487.22|483.12|23
1633829640000|2021-10-10 01:34:00|487.4|483.3|487.33|483.23|487.44|483.34|487.32|483.22|18
1633829650000|2021-10-10 01:34:10|487.34|483.24|487.25|483.15|487.34|483.24|487.25|483.15|13
1633829660000|2021-10-10 01:34:20|487.23|483.13|486.86|482.76|487.23|483.13|486.85|482.75|31
1633829670000|2021-10-10 01:34:30|486.87|482.77|486.54|482.44|486.87|482.77|486.54|482.44|24
1633829680000|2021-10-10 01:34:40|486.59|482.49|486.44|482.34|486.73|482.63|486.43|482.33|32
1633829690000|2021-10-10 01:34:50|486.46|482.36|486.63|482.53|486.68|482.58|486.4|482.3|24
1633829700000|2021-10-10 01:35:00|486.67|482.57|486.42|482.32|486.71|482.61|486.4|482.3|25
1633829710000|2021-10-10 01:35:10|486.43|482.33|486.36|482.26|486.44|482.34|486.36|482.26|17
1633829720000|2021-10-10 01:35:20|486.38|482.28|486.14|482.04|486.39|482.29|486.14|482.04|22
1633829730000|2021-10-10 01:35:30|486.15|482.05|486.13|482.03|486.2|482.1|486.1|482|13
1633829740000|2021-10-10 01:35:40|486.12|482.02|486.12|482.02|486.12|482.02|486.1|482|5
1633829750000|2021-10-10 01:35:50|486.13|482.03|486.25|482.15|486.25|482.15|486.08|481.98|11
1633829760000|2021-10-10 01:36:00|486.36|482.26|485.43|481.33|486.36|482.26|485.43|481.33|24
1633829770000|2021-10-10 01:36:10|485.44|481.34|485.29|481.19|485.45|481.35|485.29|481.19|24
1633829780000|2021-10-10 01:36:20|485.25|481.15|485.15|481.05|485.25|481.15|485.14|481.04|11
1633829790000|2021-10-10 01:36:30|485.18|481.08|485.48|481.38|485.52|481.42|485.18|481.08|21
1633829800000|2021-10-10 01:36:40|485.52|481.42|485.91|481.81|485.91|481.81|485.52|481.42|29
1633829810000|2021-10-10 01:36:50|485.93|481.83|485.72|481.62|485.93|481.83|485.66|481.56|29
1633829820000|2021-10-10 01:37:00|485.7|481.6|485.53|481.43|485.71|481.61|485.47|481.37|28
1633829830000|2021-10-10 01:37:10|485.57|481.47|485.91|481.81|485.93|481.83|485.57|481.47|15
1633829840000|2021-10-10 01:37:20|485.92|481.82|486.55|482.45|486.55|482.45|485.92|481.82|21
1633829850000|2021-10-10 01:37:30|486.59|482.49|486.83|482.73|486.86|482.76|486.57|482.47|24
1633829860000|2021-10-10 01:37:40|486.82|482.72|486.78|482.68|486.94|482.84|486.78|482.68|19
1633829870000|2021-10-10 01:37:50|486.79|482.69|486.87|482.77|486.88|482.78|486.79|482.69|10
1633829880000|2021-10-10 01:38:00|486.91|482.81|487.02|482.92|487.09|482.99|486.91|482.81|20
1633829890000|2021-10-10 01:38:10|487.04|482.94|487.18|483.08|487.33|483.23|487.03|482.93|24
1633829900000|2021-10-10 01:38:20|487.21|483.11|487.28|483.18|487.29|483.19|487.19|483.09|15
1633829910000|2021-10-10 01:38:30|487.29|483.19|487.35|483.25|487.35|483.25|487.29|483.19|6
1633829920000|2021-10-10 01:38:40|487.33|483.23|487.53|483.43|487.53|483.43|487.31|483.21|13
1633829930000|2021-10-10 01:38:50|487.54|483.44|487.54|483.44|487.54|483.44|487.42|483.32|21
1633829940000|2021-10-10 01:39:00|487.53|483.43|487.23|483.13|487.53|483.43|487.23|483.13|14
1633829950000|2021-10-10 01:39:10|487.2|483.1|487.13|483.03|487.2|483.1|487.13|483.03|5
1633829960000|2021-10-10 01:39:20|487.16|483.06|487.47|483.37|487.53|483.43|487.15|483.05|24
1633829970000|2021-10-10 01:39:30|487.43|483.33|487.6|483.5|487.6|483.5|487.37|483.27|20
1633829980000|2021-10-10 01:39:40|487.62|483.52|487.61|483.51|487.67|483.57|487.6|483.5|15
1633829990000|2021-10-10 01:39:50|487.62|483.52|487.51|483.41|487.62|483.52|487.41|483.31|16
1633830000000|2021-10-10 01:40:00|487.46|483.36|487.48|483.38|487.48|483.38|487.4|483.3|20
1633830010000|2021-10-10 01:40:10|487.5|483.4|487.55|483.45|487.55|483.45|487.46|483.36|15
1633830020000|2021-10-10 01:40:20|487.56|483.46|487.27|483.17|487.57|483.47|487.23|483.13|27
1633830030000|2021-10-10 01:40:30|487.31|483.21|487.24|483.14|487.32|483.22|487.19|483.09|20
1633830040000|2021-10-10 01:40:40|487.21|483.11|487.24|483.14|487.34|483.24|487.21|483.11|17
1633830050000|2021-10-10 01:40:50|487.29|483.19|487.21|483.11|487.29|483.19|487.21|483.11|9
1633830060000|2021-10-10 01:41:00|487.23|483.13|487.19|483.09|487.25|483.15|487.19|483.09|9
1633830070000|2021-10-10 01:41:10|487.16|483.06|487.2|483.1|487.21|483.11|487.16|483.06|9
1633830080000|2021-10-10 01:41:20|487.17|483.07|487.17|483.07|487.2|483.1|487.09|482.99|18
1633830090000|2021-10-10 01:41:30|487.16|483.06|488.46|484.36|488.54|484.44|487.16|483.06|29
1633830100000|2021-10-10 01:41:40|488.45|484.35|487.93|483.83|488.72|484.62|487.91|483.81|29
1633830110000|2021-10-10 01:41:50|488.02|483.92|488.15|484.05|488.16|484.06|488.02|483.92|15
1633830120000|2021-10-10 01:42:00|488.17|484.07|488.38|484.28|488.38|484.28|488.14|484.04|16
1633830130000|2021-10-10 01:42:10|488.39|484.29|488.31|484.21|488.46|484.36|488.31|484.21|10
1633830140000|2021-10-10 01:42:20|488.28|484.18|488.34|484.24|488.38|484.28|488.27|484.17|15
1633830150000|2021-10-10 01:42:30|488.33|484.23|488.36|484.26|488.36|484.26|488.22|484.12|19
1633830160000|2021-10-10 01:42:40|488.37|484.27|488.67|484.57|488.78|484.68|488.37|484.27|26
1633830170000|2021-10-10 01:42:50|488.64|484.54|488.6|484.5|488.7|484.6|488.54|484.44|24
1633830180000|2021-10-10 01:43:00|488.61|484.51|488.24|484.14|488.61|484.51|488.24|484.14|20
1633830190000|2021-10-10 01:43:10|488.19|484.09|488.12|484.02|488.35|484.25|488.12|484.02|27
1633830200000|2021-10-10 01:43:20|488.06|483.96|488.42|484.32|488.46|484.36|488.02|483.92|24
1633830210000|2021-10-10 01:43:30|488.41|484.31|488.5|484.4|488.52|484.42|488.4|484.3|10
1633830220000|2021-10-10 01:43:40|488.51|484.41|488.8|484.7|488.8|484.7|488.41|484.31|19
1633830230000|2021-10-10 01:43:50|488.84|484.74|488.48|484.38|488.84|484.74|488.47|484.37|23
1633830240000|2021-10-10 01:44:00|488.36|484.26|488.18|484.08|488.36|484.26|488.16|484.06|8
1633830250000|2021-10-10 01:44:10|488.21|484.11|488.18|484.08|488.22|484.12|488.15|484.05|11
1633830260000|2021-10-10 01:44:20|488.16|484.06|488.06|483.96|488.16|484.06|488.04|483.94|15
1633830270000|2021-10-10 01:44:30|488.13|484.03|488.04|483.94|488.19|484.09|488.04|483.94|23
1633830280000|2021-10-10 01:44:40|488.05|483.95|487.83|483.73|488.05|483.95|487.83|483.73|9
1633830290000|2021-10-10 01:44:50|487.82|483.72|487.66|483.56|487.82|483.72|487.6|483.5|14
1633830300000|2021-10-10 01:45:00|487.65|483.55|487.79|483.69|487.79|483.69|487.62|483.52|13
1633830310000|2021-10-10 01:45:10|487.81|483.71|487.77|483.67|487.81|483.71|487.77|483.67|11
1633830320000|2021-10-10 01:45:20|487.82|483.72|488.37|484.27|488.39|484.29|487.82|483.72|16
1633830330000|2021-10-10 01:45:30|488.41|484.31|488.44|484.34|488.66|484.56|488.41|484.31|21
1633830340000|2021-10-10 01:45:40|488.43|484.33|488.95|484.85|488.97|484.87|488.43|484.33|22
1633830350000|2021-10-10 01:45:50|488.96|484.86|489.38|485.28|489.49|485.39|488.96|484.86|28
1633830360000|2021-10-10 01:46:00|489.39|485.29|489.63|485.53|489.64|485.54|489.37|485.27|16
1633830370000|2021-10-10 01:46:10|489.62|485.52|489.64|485.54|489.67|485.57|489.59|485.49|18
1633830380000|2021-10-10 01:46:20|489.63|485.53|489.33|485.23|489.63|485.53|489.24|485.14|24
1633830390000|2021-10-10 01:46:30|489.34|485.24|489.22|485.12|489.34|485.24|489.22|485.12|8
1633830400000|2021-10-10 01:46:40|489.24|485.14|489.16|485.06|489.5|485.4|489.16|485.06|20
1633830410000|2021-10-10 01:46:50|489.14|485.04|489.24|485.14|489.24|485.14|489.14|485.04|10
1633830420000|2021-10-10 01:47:00|489.28|485.18|489.33|485.23|489.37|485.27|489.28|485.18|15
1633830430000|2021-10-10 01:47:10|489.32|485.22|489.54|485.44|489.58|485.48|489.32|485.22|18
1633830440000|2021-10-10 01:47:20|489.53|485.43|489.5|485.4|489.53|485.43|489.5|485.4|6
1633830450000|2021-10-10 01:47:30|489.52|485.42|489.23|485.13|489.55|485.45|489.23|485.13|18
1633830460000|2021-10-10 01:47:40|489.25|485.15|489.7|485.6|489.7|485.6|489.25|485.15|14
1633830470000|2021-10-10 01:47:50|489.71|485.61|489.94|485.84|489.94|485.84|489.71|485.61|18
1633830480000|2021-10-10 01:48:00|489.92|485.82|489.52|485.42|490.07|485.97|489.52|485.42|30
1633830490000|2021-10-10 01:48:10|489.53|485.43|489.55|485.45|489.75|485.65|489.53|485.43|19
1633830500000|2021-10-10 01:48:20|489.5|485.4|489.74|485.64|489.74|485.64|489.49|485.39|19
1633830510000|2021-10-10 01:48:30|489.72|485.62|489.53|485.43|489.72|485.62|489.31|485.21|30
1633830520000|2021-10-10 01:48:40|489.54|485.44|489.21|485.11|489.55|485.45|489.21|485.11|20
1633830530000|2021-10-10 01:48:50|489.22|485.12|489.18|485.08|489.23|485.13|489.18|485.08|12
1633830540000|2021-10-10 01:49:00|489.16|485.06|488.85|484.75|489.16|485.06|488.76|484.66|22
1633830550000|2021-10-10 01:49:10|488.88|484.78|488.83|484.73|488.92|484.82|488.81|484.71|16
1633830560000|2021-10-10 01:49:20|488.82|484.72|488.83|484.73|488.88|484.78|488.82|484.72|12
1633830570000|2021-10-10 01:49:30|488.84|484.74|488.98|484.88|489.01|484.91|488.83|484.73|10
1633830580000|2021-10-10 01:49:40|488.97|484.87|488.81|484.71|489.03|484.93|488.81|484.71|14
1633830590000|2021-10-10 01:49:50|488.75|484.65|488.77|484.67|488.77|484.67|488.6|484.5|21
1633830600000|2021-10-10 01:50:00|488.75|484.65|488.86|484.76|488.86|484.76|488.75|484.65|7
1633830610000|2021-10-10 01:50:10|488.88|484.78|489.36|485.26|489.36|485.26|488.88|484.78|19
1633830620000|2021-10-10 01:50:20|489.35|485.25|489.33|485.23|489.35|485.25|489.3|485.2|5
1633830630000|2021-10-10 01:50:30|489.3|485.2|489.41|485.31|489.41|485.31|489.26|485.16|13
1633830640000|2021-10-10 01:50:40|489.45|485.35|489.56|485.46|489.56|485.46|489.45|485.35|12
1633830650000|2021-10-10 01:50:50|489.57|485.47|489.35|485.25|489.71|485.61|489.35|485.25|21
1633830660000|2021-10-10 01:51:00|489.33|485.23|489.22|485.12|489.33|485.23|489.22|485.12|8
1633830670000|2021-10-10 01:51:10|489.19|485.09|489.31|485.21|489.5|485.4|489.19|485.09|21
1633830680000|2021-10-10 01:51:20|489.29|485.19|489.03|484.93|489.29|485.19|489.03|484.93|15
1633830690000|2021-10-10 01:51:30|489.06|484.96|489.13|485.03|489.22|485.12|489.06|484.96|15
1633830700000|2021-10-10 01:51:40|489.12|485.02|489.25|485.15|489.25|485.15|489.07|484.97|11
1633830710000|2021-10-10 01:51:50|489.24|485.14|489.06|484.96|489.24|485.14|489.02|484.92|20
1633830720000|2021-10-10 01:52:00|489.05|484.95|489.11|485.01|489.14|485.04|489.02|484.92|16
1633830730000|2021-10-10 01:52:10|489.1|485|489.04|484.94|489.11|485.01|488.92|484.82|17
1633830740000|2021-10-10 01:52:20|489.05|484.95|489.14|485.04|489.18|485.08|489.05|484.95|11
1633830750000|2021-10-10 01:52:30|489.16|485.06|489.31|485.21|489.31|485.21|489.15|485.05|20
1633830760000|2021-10-10 01:52:40|489.32|485.22|489.34|485.24|489.44|485.34|489.32|485.22|16
1633830770000|2021-10-10 01:52:50|489.33|485.23|489.52|485.42|489.53|485.43|489.33|485.23|21
1633830780000|2021-10-10 01:53:00|489.54|485.44|489.6|485.5|489.6|485.5|489.52|485.42|15
1633830790000|2021-10-10 01:53:10|489.61|485.51|489.66|485.56|489.77|485.67|489.61|485.51|21
1633830800000|2021-10-10 01:53:20|489.64|485.54|489.57|485.47|489.65|485.55|489.54|485.44|13
1633830810000|2021-10-10 01:53:30|489.56|485.46|489.73|485.63|489.77|485.67|489.56|485.46|21
1633830820000|2021-10-10 01:53:40|489.71|485.61|489.62|485.52|489.71|485.61|489.61|485.51|17
1633830830000|2021-10-10 01:53:50|489.63|485.53|489.56|485.46|489.64|485.54|489.53|485.43|12
1633830840000|2021-10-10 01:54:00|489.55|485.45|489.57|485.47|489.58|485.48|489.54|485.44|12
1633830850000|2021-10-10 01:54:10|489.55|485.45|489.6|485.5|489.61|485.51|489.55|485.45|9
1633830860000|2021-10-10 01:54:20|489.64|485.54|489.62|485.52|489.64|485.54|489.59|485.49|7
1633830870000|2021-10-10 01:54:30|489.63|485.53|489.95|485.85|490.04|485.94|489.63|485.53|27
1633830880000|2021-10-10 01:54:40|489.93|485.83|489.91|485.81|489.93|485.83|489.88|485.78|15
1633830890000|2021-10-10 01:54:50|489.92|485.82|489.87|485.77|489.93|485.83|489.87|485.77|10
1633830900000|2021-10-10 01:55:00|489.84|485.74|489.54|485.44|489.84|485.74|489.54|485.44|19
1633830910000|2021-10-10 01:55:10|489.53|485.43|489.87|485.77|489.88|485.78|489.51|485.41|28
1633830920000|2021-10-10 01:55:20|489.88|485.78|489.9|485.8|489.91|485.81|489.86|485.76|8
1633830930000|2021-10-10 01:55:30|489.91|485.81|489.81|485.71|489.91|485.81|489.8|485.7|12
1633830940000|2021-10-10 01:55:40|489.77|485.67|489.84|485.74|489.84|485.74|489.74|485.64|13
1633830950000|2021-10-10 01:55:50|489.86|485.76|489.88|485.78|489.89|485.79|489.86|485.76|6
1633830960000|2021-10-10 01:56:00|489.85|485.75|489.86|485.76|489.87|485.77|489.84|485.74|6
1633830970000|2021-10-10 01:56:10|489.88|485.78|489.86|485.76|489.88|485.78|489.85|485.75|7
1633830980000|2021-10-10 01:56:20|489.85|485.75|489.51|485.41|489.85|485.75|489.38|485.28|18
1633830990000|2021-10-10 01:56:30|489.47|485.37|489.33|485.23|489.54|485.44|489.33|485.23|18
1633831000000|2021-10-10 01:56:40|489.34|485.24|489.44|485.34|489.44|485.34|489.28|485.18|14
1633831010000|2021-10-10 01:56:50|489.42|485.32|489.39|485.29|489.51|485.41|489.39|485.29|18
1633831020000|2021-10-10 01:57:00|489.37|485.27|489.07|484.97|489.37|485.27|489.06|484.96|24
1633831030000|2021-10-10 01:57:10|489.01|484.91|488.93|484.83|489.01|484.91|488.93|484.83|11
1633831040000|2021-10-10 01:57:20|488.9|484.8|488.92|484.82|488.92|484.82|488.81|484.71|11
1633831050000|2021-10-10 01:57:30|488.93|484.83|488.9|484.8|488.93|484.83|488.9|484.8|2
1633831060000|2021-10-10 01:57:40|488.93|484.83|488.81|484.71|489.07|484.97|488.81|484.71|19
1633831070000|2021-10-10 01:57:50|488.8|484.7|488.82|484.72|488.87|484.77|488.8|484.7|8
1633831080000|2021-10-10 01:58:00|488.84|484.74|489.02|484.92|489.02|484.92|488.81|484.71|14
1633831090000|2021-10-10 01:58:10|489.01|484.91|489.07|484.97|489.07|484.97|488.98|484.88|12
1633831100000|2021-10-10 01:58:20|489.05|484.95|488.84|484.74|489.05|484.95|488.82|484.72|21
1633831110000|2021-10-10 01:58:30|488.85|484.75|488.88|484.78|488.92|484.82|488.84|484.74|12
1633831120000|2021-10-10 01:58:40|488.91|484.81|488.8|484.7|488.92|484.82|488.74|484.64|16
1633831130000|2021-10-10 01:58:50|488.81|484.71|488.96|484.86|489.02|484.92|488.73|484.63|15
1633831140000|2021-10-10 01:59:00|488.92|484.82|488.75|484.65|488.92|484.82|488.75|484.65|13
1633831150000|2021-10-10 01:59:10|488.76|484.66|488.67|484.57|488.77|484.67|488.65|484.55|15
1633831160000|2021-10-10 01:59:20|488.69|484.59|489.55|485.45|489.58|485.48|488.67|484.57|15
1633831170000|2021-10-10 01:59:30|489.57|485.47|489.98|485.88|489.99|485.89|489.57|485.47|19
1633831180000|2021-10-10 01:59:40|489.99|485.89|489.87|485.77|490.02|485.92|489.87|485.77|15
1633831190000|2021-10-10 01:59:50|489.9|485.8|489.3|485.2|489.97|485.87|489.28|485.18|25
1633831200000|2021-10-10 02:00:00|489.28|485.18|488.82|484.72|489.28|485.18|488.77|484.67|27
1633831210000|2021-10-10 02:00:10|488.83|484.73|488.77|484.67|488.83|484.73|488.69|484.59|17
1633831220000|2021-10-10 02:00:20|488.79|484.69|488.22|484.12|488.79|484.69|488.15|484.05|32
1633831230000|2021-10-10 02:00:30|488.2|484.1|487.86|483.76|488.24|484.14|487.86|483.76|25
1633831240000|2021-10-10 02:00:40|487.87|483.77|487.88|483.78|488|483.9|487.87|483.77|27
1633831250000|2021-10-10 02:00:50|487.89|483.79|487.74|483.64|487.89|483.79|487.73|483.63|20
1633831260000|2021-10-10 02:01:00|487.76|483.66|487.73|483.63|488.01|483.91|487.65|483.55|28
1633831270000|2021-10-10 02:01:10|487.74|483.64|488.05|483.95|488.06|483.96|487.72|483.62|27
1633831280000|2021-10-10 02:01:20|488.06|483.96|487.99|483.89|488.07|483.97|487.94|483.84|23
1633831290000|2021-10-10 02:01:30|487.98|483.88|488.47|484.37|488.51|484.41|487.98|483.88|24
1633831300000|2021-10-10 02:01:40|488.48|484.38|488.44|484.34|488.52|484.42|488.37|484.27|22
1633831310000|2021-10-10 02:01:50|488.46|484.36|488.62|484.52|488.78|484.68|488.46|484.36|19
1633831320000|2021-10-10 02:02:00|488.63|484.53|487.92|483.82|488.63|484.53|487.81|483.71|25
1633831330000|2021-10-10 02:02:10|487.91|483.81|487.91|483.81|488.25|484.15|487.91|483.81|27
1633831340000|2021-10-10 02:02:20|487.93|483.83|487.37|483.27|487.93|483.83|487.37|483.27|22
1633831350000|2021-10-10 02:02:30|487.36|483.26|487.32|483.22|487.37|483.27|487.29|483.19|22
1633831360000|2021-10-10 02:02:40|487.33|483.23|486.94|482.84|487.33|483.23|486.94|482.84|24
1633831370000|2021-10-10 02:02:50|486.88|482.78|486.23|482.13|486.89|482.79|486.23|482.13|34
1633831380000|2021-10-10 02:03:00|486.22|482.12|486.54|482.44|486.67|482.57|486.19|482.09|29
1633831390000|2021-10-10 02:03:10|486.55|482.45|486.55|482.45|486.64|482.54|486.41|482.31|28
1633831400000|2021-10-10 02:03:20|486.53|482.43|486.96|482.86|487.06|482.96|486.5|482.4|34
1633831410000|2021-10-10 02:03:30|486.95|482.85|486.91|482.81|487.07|482.97|486.83|482.73|29
1633831420000|2021-10-10 02:03:40|486.97|482.87|487.18|483.08|487.25|483.15|486.97|482.87|28
1633831430000|2021-10-10 02:03:50|487.17|483.07|487.28|483.18|487.29|483.19|487.04|482.94|27
1633831440000|2021-10-10 02:04:00|487.29|483.19|487.24|483.14|487.36|483.26|487.23|483.13|22
1633831450000|2021-10-10 02:04:10|487.25|483.15|487.4|483.3|487.4|483.3|487.16|483.06|14
1633831460000|2021-10-10 02:04:20|487.42|483.32|487.09|482.99|487.45|483.35|487.09|482.99|24
1633831470000|2021-10-10 02:04:30|487.1|483|487.12|483.02|487.19|483.09|487.03|482.93|15
1633831480000|2021-10-10 02:04:40|487.1|483|487.1|483|487.1|483|487.02|482.92|19
1633831490000|2021-10-10 02:04:50|487.11|483.01|487.22|483.12|487.24|483.14|487.04|482.94|20
1633831500000|2021-10-10 02:05:00|487.23|483.13|487.47|483.37|487.47|483.37|487.23|483.13|16
1633831510000|2021-10-10 02:05:10|487.48|483.38|487.18|483.08|487.48|483.38|487.17|483.07|16
1633831520000|2021-10-10 02:05:20|487.17|483.07|487.26|483.16|487.32|483.22|487.17|483.07|23
1633831530000|2021-10-10 02:05:30|487.27|483.17|487.27|483.17|487.36|483.26|487.26|483.16|23
1633831540000|2021-10-10 02:05:40|487.29|483.19|487.41|483.31|487.47|483.37|487.28|483.18|21
1633831550000|2021-10-10 02:05:50|487.42|483.32|487.62|483.52|487.62|483.52|487.4|483.3|18
1633831560000|2021-10-10 02:06:00|487.63|483.53|487.67|483.57|487.72|483.62|487.62|483.52|23
1633831570000|2021-10-10 02:06:10|487.69|483.59|487.62|483.52|487.69|483.59|487.57|483.47|17
1633831580000|2021-10-10 02:06:20|487.63|483.53|487.84|483.74|487.85|483.75|487.63|483.53|15
1633831590000|2021-10-10 02:06:30|487.83|483.73|488.03|483.93|488.04|483.94|487.83|483.73|20
1633831600000|2021-10-10 02:06:40|488.06|483.96|488.3|484.2|488.3|484.2|488.04|483.94|14
1633831610000|2021-10-10 02:06:50|488.29|484.19|488.08|483.98|488.33|484.23|488.08|483.98|17
1633831620000|2021-10-10 02:07:00|488.09|483.99|488.18|484.08|488.21|484.11|488.07|483.97|25
1633831630000|2021-10-10 02:07:10|488.19|484.09|488.11|484.01|488.21|484.11|488.11|484.01|11
1633831640000|2021-10-10 02:07:20|488.09|483.99|488.44|484.34|488.44|484.34|488.03|483.93|14
1633831650000|2021-10-10 02:07:30|488.46|484.36|488.88|484.78|488.89|484.79|488.44|484.34|25
1633831660000|2021-10-10 02:07:40|488.89|484.79|489.47|485.37|489.47|485.37|488.89|484.79|28
1633831670000|2021-10-10 02:07:50|489.48|485.38|489.13|485.03|489.53|485.43|489.03|484.93|28
1633831680000|2021-10-10 02:08:00|489.16|485.06|489.39|485.29|489.39|485.29|489.14|485.04|19
1633831690000|2021-10-10 02:08:10|489.41|485.31|489.47|485.37|489.56|485.46|489.37|485.27|22
1633831700000|2021-10-10 02:08:20|489.46|485.36|489.47|485.37|489.52|485.42|489.42|485.32|18
1633831710000|2021-10-10 02:08:30|489.43|485.33|489.42|485.32|489.53|485.43|489.36|485.26|26
1633831720000|2021-10-10 02:08:40|489.43|485.33|489.33|485.23|489.43|485.33|489.29|485.19|16
1633831730000|2021-10-10 02:08:50|489.31|485.21|489.6|485.5|489.6|485.5|489.31|485.21|30
1633831740000|2021-10-10 02:09:00|489.61|485.51|489.86|485.76|489.86|485.76|489.61|485.51|22
1633831750000|2021-10-10 02:09:10|489.85|485.75|489.71|485.61|489.89|485.79|489.57|485.47|22
1633831760000|2021-10-10 02:09:20|489.7|485.6|490.23|486.13|490.43|486.33|489.7|485.6|29
1633831770000|2021-10-10 02:09:30|490.3|486.2|491|486.9|491.11|487.01|490.3|486.2|25
1633831780000|2021-10-10 02:09:40|491.02|486.92|491.16|487.06|491.19|487.09|490.84|486.74|29
1633831790000|2021-10-10 02:09:50|491.19|487.09|491.22|487.12|491.22|487.12|491|486.9|23
1633831800000|2021-10-10 02:10:00|491.2|487.1|490.5|486.4|491.2|487.1|490.5|486.4|26
1633831810000|2021-10-10 02:10:10|490.49|486.39|490.89|486.79|491.14|487.04|490.44|486.34|28
1633831820000|2021-10-10 02:10:20|490.91|486.81|490.24|486.14|490.91|486.81|490.24|486.14|24
1633831830000|2021-10-10 02:10:30|490.23|486.13|490.43|486.33|490.43|486.33|489.96|485.86|23
1633831840000|2021-10-10 02:10:40|490.51|486.41|490.54|486.44|490.69|486.59|490.32|486.22|26
1633831850000|2021-10-10 02:10:50|490.63|486.53|490.91|486.81|490.95|486.85|490.63|486.53|18
1633831860000|2021-10-10 02:11:00|490.92|486.82|490.8|486.7|490.92|486.82|490.74|486.64|22
1633831870000|2021-10-10 02:11:10|490.79|486.69|491.08|486.98|491.11|487.01|490.78|486.68|22
1633831880000|2021-10-10 02:11:20|491.11|487.01|491.19|487.09|491.22|487.12|491.11|487.01|15
1633831890000|2021-10-10 02:11:30|491.2|487.1|491.14|487.04|491.21|487.11|491.09|486.99|28
1633831900000|2021-10-10 02:11:40|491.15|487.05|491.01|486.91|491.15|487.05|491.01|486.91|16
1633831910000|2021-10-10 02:11:50|491.03|486.93|491.42|487.32|491.69|487.59|491.03|486.93|32
1633831920000|2021-10-10 02:12:00|491.41|487.31|491.2|487.1|491.41|487.31|491.07|486.97|29
1633831930000|2021-10-10 02:12:10|491.18|487.08|491.33|487.23|491.34|487.24|490.98|486.88|25
1633831940000|2021-10-10 02:12:20|491.37|487.27|491.06|486.96|491.37|487.27|491.06|486.96|24
1633831950000|2021-10-10 02:12:30|491.04|486.94|490.47|486.37|491.04|486.94|490.46|486.36|24
1633831960000|2021-10-10 02:12:40|490.43|486.33|490.75|486.65|490.75|486.65|490.42|486.32|25
1633831970000|2021-10-10 02:12:50|490.78|486.68|490.68|486.58|490.81|486.71|490.49|486.39|30
1633831980000|2021-10-10 02:13:00|490.72|486.62|490.79|486.69|490.81|486.71|490.52|486.42|17
1633831990000|2021-10-10 02:13:10|490.86|486.76|490.82|486.72|490.86|486.76|490.8|486.7|6
1633832000000|2021-10-10 02:13:20|490.84|486.74|490.61|486.51|490.85|486.75|490.61|486.51|21
1633832010000|2021-10-10 02:13:30|490.6|486.5|490.9|486.8|490.9|486.8|490.6|486.5|27
1633832020000|2021-10-10 02:13:40|490.89|486.79|490.65|486.55|490.89|486.79|490.65|486.55|14
1633832030000|2021-10-10 02:13:50|490.66|486.56|490.73|486.63|490.73|486.63|490.63|486.53|15
1633832040000|2021-10-10 02:14:00|490.72|486.62|490.37|486.27|490.74|486.64|490.37|486.27|17
1633832050000|2021-10-10 02:14:10|490.41|486.31|490.4|486.3|490.43|486.33|490.24|486.14|27
1633832060000|2021-10-10 02:14:20|490.43|486.33|490.32|486.22|490.43|486.33|490.31|486.21|23
1633832070000|2021-10-10 02:14:30|490.3|486.2|490.58|486.48|490.58|486.48|490.3|486.2|19
1633832080000|2021-10-10 02:14:40|490.59|486.49|490.43|486.33|490.59|486.49|490.42|486.32|12
1633832090000|2021-10-10 02:14:50|490.42|486.32|490.42|486.32|490.44|486.34|490.28|486.18|17
1633832100000|2021-10-10 02:15:00|490.41|486.31|490.69|486.59|490.69|486.59|490.3|486.2|25
1633832110000|2021-10-10 02:15:10|490.7|486.6|490.44|486.34|490.7|486.6|490.4|486.3|23
1633832120000|2021-10-10 02:15:20|490.4|486.3|490.22|486.12|490.4|486.3|490.22|486.12|9
1633832130000|2021-10-10 02:15:30|490.2|486.1|489.9|485.8|490.2|486.1|489.9|485.8|17
1633832140000|2021-10-10 02:15:40|489.92|485.82|490.02|485.92|490.1|486|489.9|485.8|18
1633832150000|2021-10-10 02:15:50|490.03|485.93|489.98|485.88|490.03|485.93|489.98|485.88|10
1633832160000|2021-10-10 02:16:00|489.99|485.89|490.26|486.16|490.26|486.16|489.97|485.87|16
1633832170000|2021-10-10 02:16:10|490.21|486.11|490.01|485.91|490.22|486.12|490.01|485.91|13
1633832180000|2021-10-10 02:16:20|490|485.9|489.83|485.73|490|485.9|489.83|485.73|15
1633832190000|2021-10-10 02:16:30|489.79|485.69|489.53|485.43|489.8|485.7|489.51|485.41|19
1633832200000|2021-10-10 02:16:40|489.52|485.42|489.52|485.42|489.53|485.43|489.46|485.36|8
1633832210000|2021-10-10 02:16:50|489.57|485.47|489.53|485.43|489.6|485.5|489.53|485.43|9
1633832220000|2021-10-10 02:17:00|489.52|485.42|489.66|485.56|489.66|485.56|489.43|485.33|21
1633832230000|2021-10-10 02:17:10|489.65|485.55|489.71|485.61|489.75|485.65|489.64|485.54|10
1633832240000|2021-10-10 02:17:20|489.68|485.58|489.9|485.8|489.91|485.81|489.68|485.58|8
1633832250000|2021-10-10 02:17:30|489.91|485.81|489.89|485.79|489.91|485.81|489.88|485.78|8
1633832260000|2021-10-10 02:17:40|489.88|485.78|489.58|485.48|489.88|485.78|489.57|485.47|16
1633832270000|2021-10-10 02:17:50|489.65|485.55|489.65|485.55|489.76|485.66|489.63|485.53|16
1633832280000|2021-10-10 02:18:00|489.63|485.53|489.33|485.23|489.65|485.55|489.3|485.2|16
1633832290000|2021-10-10 02:18:10|489.34|485.24|488.97|484.87|489.34|485.24|488.97|484.87|12
1633832300000|2021-10-10 02:18:20|489.03|484.93|489.34|485.24|489.42|485.32|489.03|484.93|17
1633832310000|2021-10-10 02:18:30|489.35|485.25|489.52|485.42|489.59|485.49|489.26|485.16|19
1633832320000|2021-10-10 02:18:40|489.49|485.39|489.31|485.21|489.49|485.39|489.31|485.21|12
1633832330000|2021-10-10 02:18:50|489.3|485.2|489.37|485.27|489.38|485.28|489.27|485.17|15
1633832340000|2021-10-10 02:19:00|489.4|485.3|489.12|485.02|489.41|485.31|489.12|485.02|14
1633832350000|2021-10-10 02:19:10|489.11|485.01|489.11|485.01|489.16|485.06|489.11|485.01|11
1633832360000|2021-10-10 02:19:20|489.1|485|488.98|484.88|489.1|485|488.98|484.88|9
1633832370000|2021-10-10 02:19:30|488.99|484.89|489.44|485.34|489.44|485.34|488.97|484.87|10
1633832380000|2021-10-10 02:19:40|489.47|485.37|489.42|485.32|489.52|485.42|489.42|485.32|15
1633832390000|2021-10-10 02:19:50|489.4|485.3|489.37|485.27|489.4|485.3|489.32|485.22|8
1633832400000|2021-10-10 02:20:00|489.36|485.26|489.57|485.47|489.57|485.47|489.36|485.26|17
1633832410000|2021-10-10 02:20:10|489.61|485.51|489.67|485.57|489.73|485.63|489.6|485.5|20
1633832420000|2021-10-10 02:20:20|489.65|485.55|489.51|485.41|489.67|485.57|489.51|485.41|18
1633832430000|2021-10-10 02:20:30|489.5|485.4|489.42|485.32|489.51|485.41|489.41|485.31|14
1633832440000|2021-10-10 02:20:40|489.41|485.31|489.6|485.5|489.61|485.51|489.38|485.28|22
1633832450000|2021-10-10 02:20:50|489.57|485.47|489.57|485.47|489.61|485.51|489.56|485.46|6
1633832460000|2021-10-10 02:21:00|489.59|485.49|489.75|485.65|489.88|485.78|489.59|485.49|17
1633832470000|2021-10-10 02:21:10|489.74|485.64|489.44|485.34|489.74|485.64|489.42|485.32|21
1633832480000|2021-10-10 02:21:20|489.38|485.28|489.27|485.17|489.38|485.28|489.15|485.05|19
1633832490000|2021-10-10 02:21:30|489.29|485.19|489.21|485.11|489.3|485.2|489.21|485.11|16
1633832500000|2021-10-10 02:21:40|489.23|485.13|489.45|485.35|489.47|485.37|489.19|485.09|21
1633832510000|2021-10-10 02:21:50|489.46|485.36|489.41|485.31|489.46|485.36|489.31|485.21|16
1633832520000|2021-10-10 02:22:00|489.43|485.33|489.39|485.29|489.52|485.42|489.38|485.28|20
1633832530000|2021-10-10 02:22:10|489.33|485.23|489.38|485.28|489.39|485.29|489.27|485.17|12
1633832540000|2021-10-10 02:22:20|489.39|485.29|489.42|485.32|489.43|485.33|489.32|485.22|12
1633832550000|2021-10-10 02:22:30|489.43|485.33|489.46|485.36|489.52|485.42|489.42|485.32|16
1633832560000|2021-10-10 02:22:40|489.42|485.32|489.39|485.29|489.42|485.32|489.39|485.29|5
1633832570000|2021-10-10 02:22:50|489.4|485.3|489.38|485.28|489.4|485.3|489.38|485.28|4
1633832580000|2021-10-10 02:23:00|489.5|485.4|489.39|485.29|489.57|485.47|489.38|485.28|16
1633832590000|2021-10-10 02:23:10|489.4|485.3|489.41|485.31|489.41|485.31|489.35|485.25|10
1633832600000|2021-10-10 02:23:20|489.38|485.28|489.18|485.08|489.4|485.3|489.15|485.05|14
1633832610000|2021-10-10 02:23:30|489.16|485.06|489.15|485.05|489.24|485.14|489.1|485|21
1633832620000|2021-10-10 02:23:40|489.06|484.96|489.05|484.95|489.12|485.02|489.05|484.95|12
1633832630000|2021-10-10 02:23:50|489.06|484.96|489.09|484.99|489.09|484.99|489.05|484.95|7
1633832640000|2021-10-10 02:24:00|489.05|484.95|488.83|484.73|489.05|484.95|488.79|484.69|17
1633832650000|2021-10-10 02:24:10|488.85|484.75|488.86|484.76|488.88|484.78|488.81|484.71|15
1633832660000|2021-10-10 02:24:20|488.85|484.75|488.82|484.72|488.86|484.76|488.82|484.72|3
1633832670000|2021-10-10 02:24:30|488.83|484.73|489.05|484.95|489.11|485.01|488.83|484.73|12
1633832680000|2021-10-10 02:24:40|489.21|485.11|489.22|485.12|489.25|485.15|489.21|485.11|5
1633832690000|2021-10-10 02:24:50|489.21|485.11|489.08|484.98|489.22|485.12|489.01|484.91|17
1633832700000|2021-10-10 02:25:00|489.07|484.97|488.95|484.85|489.08|484.98|488.95|484.85|13
1633832710000|2021-10-10 02:25:10|488.93|484.83|488.87|484.77|488.93|484.83|488.85|484.75|13
1633832720000|2021-10-10 02:25:20|488.85|484.75|488.99|484.89|489.02|484.92|488.85|484.75|13
1633832730000|2021-10-10 02:25:30|488.97|484.87|489|484.9|489.06|484.96|488.96|484.86|15
1633832740000|2021-10-10 02:25:40|488.99|484.89|488.99|484.89|489|484.9|488.95|484.85|9
1633832750000|2021-10-10 02:25:50|488.97|484.87|488.84|484.74|488.97|484.87|488.84|484.74|6
1633832760000|2021-10-10 02:26:00|488.83|484.73|488.67|484.57|488.83|484.73|488.6|484.5|17
1633832770000|2021-10-10 02:26:10|488.66|484.56|488.7|484.6|488.72|484.62|488.65|484.55|5
1633832780000|2021-10-10 02:26:20|488.73|484.63|488.68|484.58|488.73|484.63|488.67|484.57|11
1633832790000|2021-10-10 02:26:30|488.66|484.56|489.24|485.14|489.24|485.14|488.6|484.5|25
1633832800000|2021-10-10 02:26:40|489.25|485.15|489.22|485.12|489.25|485.15|489.11|485.01|26
1633832810000|2021-10-10 02:26:50|489.29|485.19|489.73|485.63|489.78|485.68|489.29|485.19|28
1633832820000|2021-10-10 02:27:00|489.75|485.65|490.08|485.98|490.38|486.28|489.74|485.64|30
1633832830000|2021-10-10 02:27:10|490.09|485.99|490.13|486.03|490.36|486.26|490.08|485.98|20
1633832840000|2021-10-10 02:27:20|490.1|486|490.16|486.06|490.4|486.3|490.05|485.95|28
1633832850000|2021-10-10 02:27:30|490.15|486.05|490.04|485.94|490.15|486.05|489.99|485.89|16
1633832860000|2021-10-10 02:27:40|490.05|485.95|489.98|485.88|490.05|485.95|489.95|485.85|14
1633832870000|2021-10-10 02:27:50|489.97|485.87|489.7|485.6|489.97|485.87|489.7|485.6|17
1633832880000|2021-10-10 02:28:00|489.71|485.61|489.94|485.84|489.94|485.84|489.7|485.6|17
1633832890000|2021-10-10 02:28:10|489.92|485.82|489.75|485.65|489.94|485.84|489.75|485.65|23
1633832900000|2021-10-10 02:28:20|489.76|485.66|489.51|485.41|489.76|485.66|489.5|485.4|20
1633832910000|2021-10-10 02:28:30|489.5|485.4|489.54|485.44|489.54|485.44|489.48|485.38|13
1633832920000|2021-10-10 02:28:40|489.53|485.43|489.54|485.44|489.54|485.44|489.53|485.43|8
1633832930000|2021-10-10 02:28:50|489.59|485.49|489.55|485.45|489.69|485.59|489.54|485.44|13
1633832940000|2021-10-10 02:29:00|489.56|485.46|489.23|485.13|489.58|485.48|489.22|485.12|20
1633832950000|2021-10-10 02:29:10|489.24|485.14|489.67|485.57|489.67|485.57|489.23|485.13|18
1633832960000|2021-10-10 02:29:20|489.7|485.6|489.89|485.79|489.89|485.79|489.64|485.54|20
1633832970000|2021-10-10 02:29:30|489.9|485.8|490.25|486.15|490.29|486.19|489.87|485.77|21
1633832980000|2021-10-10 02:29:40|490.23|486.13|490.11|486.01|490.23|486.13|490.11|486.01|17
1633832990000|2021-10-10 02:29:50|490.1|486|490.07|485.97|490.11|486.01|489.89|485.79|21
1633833000000|2021-10-10 02:30:00|490.16|486.06|489.89|485.79|490.38|486.28|489.88|485.78|29
1633833010000|2021-10-10 02:30:10|489.87|485.77|490.32|486.22|490.35|486.25|489.87|485.77|27
1633833020000|2021-10-10 02:30:20|490.3|486.2|489.88|485.78|490.3|486.2|489.88|485.78|21
1633833030000|2021-10-10 02:30:30|489.91|485.81|489.9|485.8|489.91|485.81|489.82|485.72|21
1633833040000|2021-10-10 02:30:40|489.91|485.81|489.93|485.83|489.93|485.83|489.85|485.75|15
1633833050000|2021-10-10 02:30:50|489.97|485.87|490|485.9|490.06|485.96|489.96|485.86|14
1633833060000|2021-10-10 02:31:00|490.01|485.91|489.85|485.75|490.01|485.91|489.85|485.75|18
1633833070000|2021-10-10 02:31:10|489.86|485.76|489.83|485.73|489.97|485.87|489.83|485.73|13
1633833080000|2021-10-10 02:31:20|489.82|485.72|489.53|485.43|489.82|485.72|489.51|485.41|16
1633833090000|2021-10-10 02:31:30|489.54|485.44|489.51|485.41|489.54|485.44|489.49|485.39|16
1633833100000|2021-10-10 02:31:40|489.53|485.43|489.6|485.5|489.64|485.54|489.53|485.43|20
1633833110000|2021-10-10 02:31:50|489.59|485.49|489.58|485.48|489.7|485.6|489.58|485.48|19
1633833120000|2021-10-10 02:32:00|489.6|485.5|489.63|485.53|489.65|485.55|489.56|485.46|22
1633833130000|2021-10-10 02:32:10|489.64|485.54|489.71|485.61|489.72|485.62|489.63|485.53|8
1633833140000|2021-10-10 02:32:20|489.72|485.62|489.77|485.67|489.95|485.85|489.71|485.61|20
1633833150000|2021-10-10 02:32:30|489.78|485.68|489.81|485.71|489.83|485.73|489.64|485.54|19
1633833160000|2021-10-10 02:32:40|489.87|485.77|489.81|485.71|489.93|485.83|489.81|485.71|17
1633833170000|2021-10-10 02:32:50|489.92|485.82|489.53|485.43|489.92|485.82|489.48|485.38|30
1633833180000|2021-10-10 02:33:00|489.58|485.48|489.27|485.17|489.58|485.48|489.25|485.15|26
1633833190000|2021-10-10 02:33:10|489.26|485.16|489.09|484.99|489.28|485.18|489.08|484.98|17
1633833200000|2021-10-10 02:33:20|489.08|484.98|488.99|484.89|489.15|485.05|488.99|484.89|18
1633833210000|2021-10-10 02:33:30|489|484.9|488.9|484.8|489|484.9|488.89|484.79|21
1633833220000|2021-10-10 02:33:40|488.92|484.82|488.94|484.84|488.94|484.84|488.9|484.8|10
1633833230000|2021-10-10 02:33:50|488.93|484.83|488.94|484.84|488.96|484.86|488.93|484.83|5
1633833240000|2021-10-10 02:34:00|488.96|484.86|489.22|485.12|489.26|485.16|488.96|484.86|9
1633833250000|2021-10-10 02:34:10|489.29|485.19|489.33|485.23|489.51|485.41|489.29|485.19|22
1633833260000|2021-10-10 02:34:20|489.35|485.25|489.22|485.12|489.35|485.25|489.22|485.12|11
1633833270000|2021-10-10 02:34:30|489.23|485.13|489.06|484.96|489.23|485.13|489.03|484.93|17
1633833280000|2021-10-10 02:34:40|489.07|484.97|488.99|484.89|489.07|484.97|488.94|484.84|21
1633833290000|2021-10-10 02:34:50|489|484.9|489.29|485.19|489.36|485.26|488.99|484.89|23
1633833300000|2021-10-10 02:35:00|489.3|485.2|489.41|485.31|489.57|485.47|489.27|485.17|25
1633833310000|2021-10-10 02:35:10|489.42|485.32|489.25|485.15|489.46|485.36|489.25|485.15|15
1633833320000|2021-10-10 02:35:20|489.26|485.16|489.05|484.95|489.26|485.16|489.05|484.95|13
1633833330000|2021-10-10 02:35:30|489.04|484.94|489.03|484.93|489.05|484.95|489.03|484.93|3
1633833340000|2021-10-10 02:35:40|489|484.9|488.98|484.88|489|484.9|488.98|484.88|3
1633833350000|2021-10-10 02:35:50|488.97|484.87|488.97|484.87|488.98|484.88|488.97|484.87|3
1633833360000|2021-10-10 02:36:00|488.99|484.89|488.98|484.88|489|484.9|488.98|484.88|5
1633833370000|2021-10-10 02:36:10|488.97|484.87|489.01|484.91|489.25|485.15|488.97|484.87|24
1633833380000|2021-10-10 02:36:20|489|484.9|488.92|484.82|489|484.9|488.91|484.81|22
1633833390000|2021-10-10 02:36:30|488.82|484.72|488.3|484.2|488.82|484.72|488.3|484.2|30
1633833400000|2021-10-10 02:36:40|488.34|484.24|488.04|483.94|488.34|484.24|487.97|483.87|26
1633833410000|2021-10-10 02:36:50|488.06|483.96|487.24|483.14|488.06|483.96|487.2|483.1|31
1633833420000|2021-10-10 02:37:00|487.23|483.13|487.03|482.93|487.31|483.21|487.01|482.91|25
1633833430000|2021-10-10 02:37:10|487.06|482.96|487.09|482.99|487.16|483.06|487.05|482.95|23
1633833440000|2021-10-10 02:37:20|487.07|482.97|487.04|482.94|487.11|483.01|487.03|482.93|17
1633833450000|2021-10-10 02:37:30|487.06|482.96|486.95|482.85|487.06|482.96|486.93|482.83|17
1633833460000|2021-10-10 02:37:40|486.94|482.84|487.39|483.29|487.39|483.29|486.94|482.84|25
1633833470000|2021-10-10 02:37:50|487.41|483.31|487.3|483.2|487.47|483.37|487.29|483.19|23
1633833480000|2021-10-10 02:38:00|487.29|483.19|487.22|483.12|487.29|483.19|487.2|483.1|6
1633833490000|2021-10-10 02:38:10|487.23|483.13|487.5|483.4|487.5|483.4|487.23|483.13|11
1633833500000|2021-10-10 02:38:20|487.49|483.39|487.4|483.3|487.6|483.5|487.4|483.3|20
1633833510000|2021-10-10 02:38:30|487.39|483.29|487.29|483.19|487.39|483.29|487.27|483.17|15
1633833520000|2021-10-10 02:38:40|487.31|483.21|487.48|483.38|487.51|483.41|487.29|483.19|16
1633833530000|2021-10-10 02:38:50|487.51|483.41|487.42|483.32|487.54|483.44|487.42|483.32|9
1633833540000|2021-10-10 02:39:00|487.39|483.29|487.9|483.8|487.92|483.82|487.39|483.29|20
1633833550000|2021-10-10 02:39:10|487.89|483.79|488.12|484.02|488.12|484.02|487.88|483.78|24
1633833560000|2021-10-10 02:39:20|488.1|484|487.93|483.83|488.11|484.01|487.9|483.8|17
1633833570000|2021-10-10 02:39:30|487.95|483.85|487.97|483.87|487.98|483.88|487.94|483.84|12
1633833580000|2021-10-10 02:39:40|487.98|483.88|488.18|484.08|488.18|484.08|487.95|483.85|14
1633833590000|2021-10-10 02:39:50|488.21|484.11|488.43|484.33|488.44|484.34|488.21|484.11|22
1633833600000|2021-10-10 02:40:00|488.41|484.31|488.79|484.69|488.79|484.69|488.37|484.27|23
1633833610000|2021-10-10 02:40:10|488.81|484.71|488.75|484.65|488.84|484.74|488.7|484.6|13
1633833620000|2021-10-10 02:40:20|488.73|484.63|488.75|484.65|488.75|484.65|488.66|484.56|13
1633833630000|2021-10-10 02:40:30|488.76|484.66|488.94|484.84|488.95|484.85|488.76|484.66|13
1633833640000|2021-10-10 02:40:40|488.92|484.82|489.01|484.91|489.01|484.91|488.92|484.82|13
1633833650000|2021-10-10 02:40:50|489.02|484.92|488.76|484.66|489.05|484.95|488.76|484.66|21
1633833660000|2021-10-10 02:41:00|488.77|484.67|488.58|484.48|488.81|484.71|488.58|484.48|25
1633833670000|2021-10-10 02:41:10|488.57|484.47|488.54|484.44|488.58|484.48|488.51|484.41|15
1633833680000|2021-10-10 02:41:20|488.55|484.45|488.63|484.53|488.75|484.65|488.55|484.45|20
1633833690000|2021-10-10 02:41:30|488.64|484.54|488.71|484.61|488.74|484.64|488.64|484.54|15
1633833700000|2021-10-10 02:41:40|488.7|484.6|488.74|484.64|488.74|484.64|488.6|484.5|21
1633833710000|2021-10-10 02:41:50|488.75|484.65|489.31|485.21|489.31|485.21|488.75|484.65|24
1633833720000|2021-10-10 02:42:00|489.28|485.18|489.01|484.91|489.28|485.18|489|484.9|20
1633833730000|2021-10-10 02:42:10|489|484.9|488.98|484.88|489|484.9|488.88|484.78|13
1633833740000|2021-10-10 02:42:20|488.96|484.86|489.33|485.23|489.33|485.23|488.96|484.86|21
1633833750000|2021-10-10 02:42:30|489.34|485.24|489.32|485.22|489.34|485.24|489.23|485.13|7
1633833760000|2021-10-10 02:42:40|489.31|485.21|489.36|485.26|489.37|485.27|489.31|485.21|9
1633833770000|2021-10-10 02:42:50|489.35|485.25|490.03|485.93|490.03|485.93|489.35|485.25|26
1633833780000|2021-10-10 02:43:00|490.06|485.96|490|485.9|490.14|486.04|490|485.9|13
1633833790000|2021-10-10 02:43:10|489.96|485.86|489.97|485.87|489.99|485.89|489.87|485.77|20
1633833800000|2021-10-10 02:43:20|489.98|485.88|490.14|486.04|490.14|486.04|489.98|485.88|13
1633833810000|2021-10-10 02:43:30|490.17|486.07|489.91|485.81|490.21|486.11|489.84|485.74|23
1633833820000|2021-10-10 02:43:40|490.03|485.93|490.07|485.97|490.14|486.04|489.85|485.75|25
1633833830000|2021-10-10 02:43:50|490.04|485.94|489.63|485.53|490.04|485.94|489.62|485.52|22
1633833840000|2021-10-10 02:44:00|489.65|485.55|489.68|485.58|489.68|485.58|489.59|485.49|19
1633833850000|2021-10-10 02:44:10|489.8|485.7|489.9|485.8|489.91|485.81|489.8|485.7|12
1633833860000|2021-10-10 02:44:20|489.95|485.85|489.9|485.8|489.95|485.85|489.89|485.79|13
1633833870000|2021-10-10 02:44:30|489.84|485.74|489.91|485.81|489.98|485.88|489.83|485.73|19
1633833880000|2021-10-10 02:44:40|489.92|485.82|490.47|486.37|490.47|486.37|489.92|485.82|28
1633833890000|2021-10-10 02:44:50|490.48|486.38|490.39|486.29|490.48|486.38|490.35|486.25|11
1633833900000|2021-10-10 02:45:00|490.4|486.3|490.24|486.14|490.49|486.39|490.24|486.14|25
1633833910000|2021-10-10 02:45:10|490.25|486.15|490.32|486.22|490.32|486.22|490.21|486.11|17
1633833920000|2021-10-10 02:45:20|490.31|486.21|490.2|486.1|490.37|486.27|490.1|486|19
1633833930000|2021-10-10 02:45:30|490.17|486.07|490.16|486.06|490.26|486.16|490.15|486.05|15
1633833940000|2021-10-10 02:45:40|490.15|486.05|490.16|486.06|490.21|486.11|490.1|486|10
1633833950000|2021-10-10 02:45:50|490.14|486.04|490.12|486.02|490.16|486.06|490.11|486.01|9
1633833960000|2021-10-10 02:46:00|490.13|486.03|489.79|485.69|490.13|486.03|489.79|485.69|18
1633833970000|2021-10-10 02:46:10|489.78|485.68|490.01|485.91|490.02|485.92|489.78|485.68|17
1633833980000|2021-10-10 02:46:20|490.02|485.92|489.99|485.89|490.03|485.93|489.98|485.88|7
1633833990000|2021-10-10 02:46:30|489.98|485.88|489.94|485.84|489.98|485.88|489.94|485.84|6
1633834000000|2021-10-10 02:46:40|489.9|485.8|489.77|485.67|489.9|485.8|489.75|485.65|21
1633834010000|2021-10-10 02:46:50|489.79|485.69|489.87|485.77|489.87|485.77|489.78|485.68|10
1633834020000|2021-10-10 02:47:00|489.88|485.78|489.76|485.66|489.88|485.78|489.75|485.65|21
1633834030000|2021-10-10 02:47:10|489.75|485.65|489.76|485.66|489.8|485.7|489.63|485.53|14
1633834040000|2021-10-10 02:47:20|489.72|485.62|489.7|485.6|489.72|485.62|489.69|485.59|9
1633834050000|2021-10-10 02:47:30|489.76|485.66|489.78|485.68|489.8|485.7|489.75|485.65|15
1633834060000|2021-10-10 02:47:40|489.76|485.66|489.69|485.59|489.76|485.66|489.65|485.55|9
1633834070000|2021-10-10 02:47:50|489.66|485.56|489.73|485.63|489.74|485.64|489.66|485.56|12
1633834080000|2021-10-10 02:48:00|489.72|485.62|489.75|485.65|489.75|485.65|489.7|485.6|12
1633834090000|2021-10-10 02:48:10|489.68|485.58|489.7|485.6|489.72|485.62|489.66|485.56|11
1633834100000|2021-10-10 02:48:20|489.69|485.59|489.72|485.62|489.73|485.63|489.68|485.58|10
1633834110000|2021-10-10 02:48:30|489.7|485.6|489.59|485.49|489.7|485.6|489.49|485.39|14
1633834120000|2021-10-10 02:48:40|489.6|485.5|489.42|485.32|489.6|485.5|489.42|485.32|9
1633834130000|2021-10-10 02:48:50|489.45|485.35|489.47|485.37|489.47|485.37|489.45|485.35|3
1633834140000|2021-10-10 02:49:00|489.46|485.36|489.57|485.47|489.59|485.49|489.46|485.36|12
1633834150000|2021-10-10 02:49:10|489.56|485.46|489.58|485.48|489.64|485.54|489.54|485.44|16
1633834160000|2021-10-10 02:49:20|489.59|485.49|489.58|485.48|489.59|485.49|489.58|485.48|4
1633834180000|2021-10-10 02:49:40|489.56|485.46|489.48|485.38|489.56|485.46|489.47|485.37|12
1633834190000|2021-10-10 02:49:50|489.49|485.39|489.66|485.56|489.66|485.56|489.49|485.39|12
1633834200000|2021-10-10 02:50:00|489.6|485.5|489.69|485.59|489.69|485.59|489.6|485.5|13
1633834210000|2021-10-10 02:50:10|489.64|485.54|489.67|485.57|489.69|485.59|489.64|485.54|7
1633834220000|2021-10-10 02:50:20|489.66|485.56|490.36|486.26|490.36|486.26|489.66|485.56|18
1633834230000|2021-10-10 02:50:30|490.35|486.25|490.33|486.23|490.46|486.36|490.33|486.23|15
1633834240000|2021-10-10 02:50:40|490.35|486.25|490.27|486.17|490.36|486.26|490.16|486.06|22
1633834250000|2021-10-10 02:50:50|490.28|486.18|490.17|486.07|490.46|486.36|490.16|486.06|24
1633834260000|2021-10-10 02:51:00|490.13|486.03|490.17|486.07|490.33|486.23|490.13|486.03|17
1633834270000|2021-10-10 02:51:10|490.18|486.08|489.88|485.78|490.18|486.08|489.88|485.78|16
1633834280000|2021-10-10 02:51:20|489.9|485.8|489.89|485.79|489.93|485.83|489.87|485.77|12
1633834290000|2021-10-10 02:51:30|489.9|485.8|489.92|485.82|489.94|485.84|489.9|485.8|12
1633834300000|2021-10-10 02:51:40|489.93|485.83|489.98|485.88|490.19|486.09|489.93|485.83|27
1633834310000|2021-10-10 02:51:50|489.97|485.87|489.94|485.84|489.98|485.88|489.93|485.83|6
1633834320000|2021-10-10 02:52:00|489.93|485.83|489.74|485.64|489.93|485.83|489.74|485.64|20
1633834330000|2021-10-10 02:52:10|489.67|485.57|489.74|485.64|489.76|485.66|489.67|485.57|7
1633834340000|2021-10-10 02:52:20|489.8|485.7|490.31|486.21|490.31|486.21|489.8|485.7|19
1633834350000|2021-10-10 02:52:30|490.3|486.2|490.56|486.46|490.59|486.49|490.3|486.2|23
1633834360000|2021-10-10 02:52:40|490.55|486.45|490.3|486.2|490.56|486.46|490.3|486.2|25
1633834370000|2021-10-10 02:52:50|490.31|486.21|490.38|486.28|490.42|486.32|490.29|486.19|15
1633834380000|2021-10-10 02:53:00|490.4|486.3|490.35|486.25|490.47|486.37|490.3|486.2|27
1633834390000|2021-10-10 02:53:10|490.31|486.21|490.4|486.3|490.42|486.32|490.31|486.21|15
1633834400000|2021-10-10 02:53:20|490.39|486.29|490.4|486.3|490.4|486.3|490.29|486.19|12
1633834410000|2021-10-10 02:53:30|490.41|486.31|490.39|486.29|490.41|486.31|490.32|486.22|10
1633834420000|2021-10-10 02:53:40|490.38|486.28|490.33|486.23|490.39|486.29|490.21|486.11|26
1633834430000|2021-10-10 02:53:50|490.39|486.29|490.42|486.32|490.43|486.33|490.36|486.26|11
1633834450000|2021-10-10 02:54:10|490.41|486.31|490.34|486.24|490.41|486.31|490.34|486.24|3
1633834460000|2021-10-10 02:54:20|490.33|486.23|490.68|486.58|490.68|486.58|490.33|486.23|15
1633834470000|2021-10-10 02:54:30|490.69|486.59|490.58|486.48|490.69|486.59|490.58|486.48|13
1633834480000|2021-10-10 02:54:40|490.59|486.49|490.57|486.47|490.59|486.49|490.57|486.47|2
1633834490000|2021-10-10 02:54:50|490.56|486.46|490.73|486.63|490.74|486.64|490.53|486.43|12
1633834500000|2021-10-10 02:55:00|490.71|486.61|490.96|486.86|491|486.9|490.71|486.61|14
1633834510000|2021-10-10 02:55:10|490.87|486.77|490.69|486.59|490.87|486.77|490.59|486.49|19
1633834520000|2021-10-10 02:55:20|490.68|486.58|490.68|486.58|490.69|486.59|490.6|486.5|20
1633834530000|2021-10-10 02:55:30|490.72|486.62|490.84|486.74|490.89|486.79|490.72|486.62|15
1633834540000|2021-10-10 02:55:40|490.83|486.73|490.7|486.6|490.83|486.73|490.61|486.51|14
1633834550000|2021-10-10 02:55:50|490.68|486.58|490.72|486.62|490.75|486.65|490.68|486.58|16
1633834560000|2021-10-10 02:56:00|490.74|486.64|490.84|486.74|490.86|486.76|490.74|486.64|8
1633834570000|2021-10-10 02:56:10|490.8|486.7|490.99|486.89|491.03|486.93|490.77|486.67|18
1633834580000|2021-10-10 02:56:20|491.01|486.91|491.11|487.01|491.16|487.06|491.01|486.91|12
1633834590000|2021-10-10 02:56:30|491.1|487|490.89|486.79|491.1|487|490.89|486.79|20
1633834600000|2021-10-10 02:56:40|490.9|486.8|490.98|486.88|491.02|486.92|490.9|486.8|21
1633834610000|2021-10-10 02:56:50|491|486.9|490.94|486.84|491.01|486.91|490.94|486.84|8
1633834620000|2021-10-10 02:57:00|490.95|486.85|490.9|486.8|490.99|486.89|490.89|486.79|12
1633834630000|2021-10-10 02:57:10|490.91|486.81|491.03|486.93|491.05|486.95|490.89|486.79|17
1633834640000|2021-10-10 02:57:20|491.05|486.95|491.3|487.2|491.31|487.21|491.05|486.95|11
1633834650000|2021-10-10 02:57:30|491.29|487.19|491.28|487.18|491.29|487.19|491.27|487.17|7
1633834660000|2021-10-10 02:57:40|491.27|487.17|491.25|487.15|491.28|487.18|491.19|487.09|18
1633834670000|2021-10-10 02:57:50|491.24|487.14|491.26|487.16|491.27|487.17|491.23|487.13|9
1633834680000|2021-10-10 02:58:00|491.25|487.15|491.1|487|491.25|487.15|491.1|487|11
1633834690000|2021-10-10 02:58:10|491.09|486.99|491.08|486.98|491.13|487.03|491.05|486.95|22
1633834700000|2021-10-10 02:58:20|491.13|487.03|491.24|487.14|491.29|487.19|491.13|487.03|16
1633834710000|2021-10-10 02:58:30|491.23|487.13|491.02|486.92|491.24|487.14|491.02|486.92|17
1633834720000|2021-10-10 02:58:40|491.03|486.93|491.15|487.05|491.18|487.08|491|486.9|11
1633834730000|2021-10-10 02:58:50|491.16|487.06|491.09|486.99|491.17|487.07|491.07|486.97|13
1633834740000|2021-10-10 02:59:00|491.04|486.94|491.1|487|491.12|487.02|490.95|486.85|14
1633834750000|2021-10-10 02:59:10|491.06|486.96|490.73|486.63|491.06|486.96|490.73|486.63|23
1633834760000|2021-10-10 02:59:20|490.68|486.58|490.57|486.47|490.68|486.58|490.5|486.4|24
1633834770000|2021-10-10 02:59:30|490.6|486.5|490.87|486.77|490.9|486.8|490.6|486.5|16
1633834780000|2021-10-10 02:59:40|490.88|486.78|490.86|486.76|491.04|486.94|490.86|486.76|23
1633834790000|2021-10-10 02:59:50|490.79|486.69|490.73|486.63|490.84|486.74|490.73|486.63|13
1633834800000|2021-10-10 03:00:00|490.72|486.62|490.73|486.63|490.73|486.63|490.31|486.21|30
1633834810000|2021-10-10 03:00:10|490.75|486.65|490.86|486.76|490.9|486.8|490.75|486.65|10
1633834820000|2021-10-10 03:00:20|490.84|486.74|490.64|486.54|490.84|486.74|490.62|486.52|18
1633834830000|2021-10-10 03:00:30|490.63|486.53|490.42|486.32|490.63|486.53|490.4|486.3|14
1633834840000|2021-10-10 03:00:40|490.46|486.36|490.28|486.18|490.55|486.45|490.28|486.18|25
1633834850000|2021-10-10 03:00:50|490.29|486.19|490.41|486.31|490.41|486.31|490.22|486.12|19
1633834860000|2021-10-10 03:01:00|490.44|486.34|490.63|486.53|490.63|486.53|490.44|486.34|13
1633834870000|2021-10-10 03:01:10|490.62|486.52|490.56|486.46|490.75|486.65|490.56|486.46|15
1633834880000|2021-10-10 03:01:20|490.55|486.45|490.32|486.22|490.55|486.45|490.32|486.22|10
1633834890000|2021-10-10 03:01:30|490.33|486.23|490.29|486.19|490.33|486.23|490.24|486.14|11
1633834900000|2021-10-10 03:01:40|490.31|486.21|490.53|486.43|490.66|486.56|490.31|486.21|19
1633834910000|2021-10-10 03:01:50|490.52|486.42|490.46|486.36|490.63|486.53|490.46|486.36|18
1633834920000|2021-10-10 03:02:00|490.45|486.35|490.37|486.27|490.5|486.4|490.37|486.27|15
1633834930000|2021-10-10 03:02:10|490.36|486.26|490.47|486.37|490.47|486.37|490.36|486.26|14
1633834940000|2021-10-10 03:02:20|490.46|486.36|490.38|486.28|490.49|486.39|490.38|486.28|11
1633834950000|2021-10-10 03:02:30|490.37|486.27|490.52|486.42|490.56|486.46|490.35|486.25|16
1633834960000|2021-10-10 03:02:40|490.53|486.43|490.54|486.44|490.55|486.45|490.53|486.43|4
1633834970000|2021-10-10 03:02:50|490.56|486.46|490.56|486.46|490.56|486.46|490.55|486.45|3
1633834980000|2021-10-10 03:03:00|490.61|486.51|490.61|486.51|490.84|486.74|490.61|486.51|19
1633834990000|2021-10-10 03:03:10|490.62|486.52|490.57|486.47|490.64|486.54|490.55|486.45|10
1633835000000|2021-10-10 03:03:20|490.58|486.48|490.58|486.48|490.58|486.48|490.58|486.48|1
1633835010000|2021-10-10 03:03:30|490.57|486.47|490.56|486.46|490.57|486.47|490.53|486.43|5
1633835020000|2021-10-10 03:03:40|490.53|486.43|490.39|486.29|490.6|486.5|490.38|486.28|12
1633835030000|2021-10-10 03:03:50|490.4|486.3|490.33|486.23|490.4|486.3|490.3|486.2|13
1633835040000|2021-10-10 03:04:00|490.34|486.24|490.33|486.23|490.34|486.24|490.32|486.22|10
1633835050000|2021-10-10 03:04:10|490.32|486.22|490.37|486.27|490.37|486.27|490.32|486.22|6
1633835060000|2021-10-10 03:04:20|490.35|486.25|490.34|486.24|490.38|486.28|490.33|486.23|10
1633835070000|2021-10-10 03:04:30|490.33|486.23|490.29|486.19|490.33|486.23|490.29|486.19|3
1633835080000|2021-10-10 03:04:40|490.34|486.24|490.64|486.54|490.77|486.67|490.34|486.24|17
1633835090000|2021-10-10 03:04:50|490.57|486.47|490.59|486.49|490.68|486.58|490.57|486.47|7
1633835100000|2021-10-10 03:05:00|490.58|486.48|490.56|486.46|490.59|486.49|490.55|486.45|5
1633835110000|2021-10-10 03:05:10|490.54|486.44|490.52|486.42|490.54|486.44|490.49|486.39|15
1633835120000|2021-10-10 03:05:20|490.54|486.44|490.51|486.41|490.62|486.52|490.49|486.39|21
1633835130000|2021-10-10 03:05:30|490.52|486.42|490.59|486.49|490.6|486.5|490.5|486.4|15
1633835140000|2021-10-10 03:05:40|490.57|486.47|490.5|486.4|490.57|486.47|490.49|486.39|10
1633835150000|2021-10-10 03:05:50|490.49|486.39|490.41|486.31|490.5|486.4|490.41|486.31|10
1633835160000|2021-10-10 03:06:00|490.42|486.32|490.31|486.21|490.5|486.4|490.31|486.21|16
1633835170000|2021-10-10 03:06:10|490.28|486.18|490.39|486.29|490.41|486.31|490.21|486.11|23
1633835180000|2021-10-10 03:06:20|490.4|486.3|490.41|486.31|490.41|486.31|490.39|486.29|10
1633835190000|2021-10-10 03:06:30|490.4|486.3|490.72|486.62|490.72|486.62|490.4|486.3|17
1633835200000|2021-10-10 03:06:40|490.71|486.61|490.59|486.49|490.81|486.71|490.59|486.49|18
1633835210000|2021-10-10 03:06:50|490.57|486.47|490.62|486.52|490.62|486.52|490.56|486.46|8
1633835220000|2021-10-10 03:07:00|490.63|486.53|490.76|486.66|490.78|486.68|490.63|486.53|12
1633835230000|2021-10-10 03:07:10|490.78|486.68|490.77|486.67|490.78|486.68|490.73|486.63|10
1633835240000|2021-10-10 03:07:20|490.79|486.69|490.71|486.61|490.79|486.69|490.71|486.61|12
1633835260000|2021-10-10 03:07:40|490.73|486.63|490.71|486.61|490.75|486.65|490.71|486.61|6
1633835270000|2021-10-10 03:07:50|490.7|486.6|490.7|486.6|490.7|486.6|490.7|486.6|1
1633835280000|2021-10-10 03:08:00|490.71|486.61|490.87|486.77|490.88|486.78|490.7|486.6|13
1633835290000|2021-10-10 03:08:10|490.86|486.76|490.92|486.82|491|486.9|490.86|486.76|9
1633835300000|2021-10-10 03:08:20|490.93|486.83|490.83|486.73|491.01|486.91|490.83|486.73|13
1633835310000|2021-10-10 03:08:30|490.79|486.69|490.75|486.65|490.79|486.69|490.67|486.57|22
1633835320000|2021-10-10 03:08:40|490.79|486.69|490.76|486.66|490.8|486.7|490.76|486.66|8
1633835330000|2021-10-10 03:08:50|490.72|486.62|490.73|486.63|490.73|486.63|490.61|486.51|15
1633835340000|2021-10-10 03:09:00|490.75|486.65|490.95|486.85|490.99|486.89|490.75|486.65|16
1633835350000|2021-10-10 03:09:10|490.96|486.86|490.91|486.81|490.97|486.87|490.86|486.76|16
1633835360000|2021-10-10 03:09:20|490.93|486.83|490.9|486.8|490.94|486.84|490.9|486.8|5
1633835370000|2021-10-10 03:09:30|490.89|486.79|490.89|486.79|490.89|486.79|490.89|486.79|1
1633835380000|2021-10-10 03:09:40|490.88|486.78|490.67|486.57|490.88|486.78|490.66|486.56|17
1633835390000|2021-10-10 03:09:50|490.69|486.59|490.65|486.55|490.73|486.63|490.61|486.51|20
1633835400000|2021-10-10 03:10:00|490.71|486.61|490.83|486.73|490.84|486.74|490.71|486.61|13
1633835410000|2021-10-10 03:10:10|490.84|486.74|490.85|486.75|490.85|486.75|490.84|486.74|4
1633835420000|2021-10-10 03:10:20|490.87|486.77|490.98|486.88|490.98|486.88|490.87|486.77|9
1633835430000|2021-10-10 03:10:30|490.97|486.87|490.9|486.8|490.97|486.87|490.9|486.8|5
1633835440000|2021-10-10 03:10:40|490.89|486.79|490.87|486.77|490.89|486.79|490.87|486.77|3
1633835450000|2021-10-10 03:10:50|490.85|486.75|490.89|486.79|490.89|486.79|490.84|486.74|7
1633835460000|2021-10-10 03:11:00|490.88|486.78|490.89|486.79|490.89|486.79|490.88|486.78|2
1633835470000|2021-10-10 03:11:10|490.87|486.77|490.81|486.71|490.87|486.77|490.78|486.68|16
1633835480000|2021-10-10 03:11:20|490.79|486.69|490.86|486.76|490.9|486.8|490.77|486.67|13
1633835490000|2021-10-10 03:11:30|490.85|486.75|490.93|486.83|490.93|486.83|490.85|486.75|20
1633835500000|2021-10-10 03:11:40|490.92|486.82|490.96|486.86|490.96|486.86|490.92|486.82|8
1633835510000|2021-10-10 03:11:50|490.95|486.85|490.95|486.85|490.96|486.86|490.94|486.84|7
1633835520000|2021-10-10 03:12:00|490.94|486.84|490.94|486.84|490.95|486.85|490.94|486.84|3
1633835530000|2021-10-10 03:12:10|490.95|486.85|490.96|486.86|491|486.9|490.95|486.85|9
1633835540000|2021-10-10 03:12:20|490.97|486.87|491.04|486.94|491.13|487.03|490.97|486.87|14
1633835550000|2021-10-10 03:12:30|491.02|486.92|491.05|486.95|491.05|486.95|490.99|486.89|11
1633835560000|2021-10-10 03:12:40|491.06|486.96|491.05|486.95|491.06|486.96|491.02|486.92|8
1633835570000|2021-10-10 03:12:50|491.06|486.96|491.06|486.96|491.06|486.96|491.04|486.94|8
1633835580000|2021-10-10 03:13:00|491.05|486.95|491.2|487.1|491.24|487.14|491.05|486.95|12
1633835590000|2021-10-10 03:13:10|491.18|487.08|491.29|487.19|491.29|487.19|491.15|487.05|11
1633835600000|2021-10-10 03:13:20|491.31|487.21|491.81|487.71|491.82|487.72|491.31|487.21|21
1633835610000|2021-10-10 03:13:30|491.82|487.72|491.78|487.68|491.83|487.73|491.72|487.62|14
1633835620000|2021-10-10 03:13:40|491.76|487.66|491.66|487.56|491.77|487.67|491.66|487.56|11
1633835630000|2021-10-10 03:13:50|491.68|487.58|491.67|487.57|491.68|487.58|491.65|487.55|12
1633835640000|2021-10-10 03:14:00|491.68|487.58|491.8|487.7|491.81|487.71|491.67|487.57|15
1633835650000|2021-10-10 03:14:10|491.81|487.71|491.76|487.66|491.91|487.81|491.76|487.66|15
1633835660000|2021-10-10 03:14:20|491.77|487.67|491.8|487.7|491.8|487.7|491.77|487.67|3
1633835670000|2021-10-10 03:14:30|491.78|487.68|491.77|487.67|491.78|487.68|491.77|487.67|2
1633835680000|2021-10-10 03:14:40|491.78|487.68|491.3|487.2|491.8|487.7|491.29|487.19|15
1633835690000|2021-10-10 03:14:50|491.27|487.17|491.7|487.6|491.8|487.7|491.24|487.14|29
1633835700000|2021-10-10 03:15:00|491.71|487.61|491.69|487.59|491.84|487.74|491.69|487.59|17
1633835710000|2021-10-10 03:15:10|491.72|487.62|491.73|487.63|491.84|487.74|491.7|487.6|20
1633835720000|2021-10-10 03:15:20|491.74|487.64|491.67|487.57|491.88|487.78|491.67|487.57|22
1633835730000|2021-10-10 03:15:30|491.69|487.59|491.55|487.45|491.69|487.59|491.52|487.42|20
1633835740000|2021-10-10 03:15:40|491.54|487.44|491.55|487.45|491.58|487.48|491.5|487.4|20
1633835750000|2021-10-10 03:15:50|491.56|487.46|491.24|487.14|491.57|487.47|491.2|487.1|25
1633835760000|2021-10-10 03:16:00|491.21|487.11|491.29|487.19|491.33|487.23|491.19|487.09|11
1633835770000|2021-10-10 03:16:10|491.3|487.2|491.27|487.17|491.3|487.2|491.25|487.15|9
1633835780000|2021-10-10 03:16:20|491.26|487.16|491.19|487.09|491.26|487.16|491.17|487.07|11
1633835790000|2021-10-10 03:16:30|491.2|487.1|491.2|487.1|491.2|487.1|491.17|487.07|6
1633835800000|2021-10-10 03:16:40|491.18|487.08|491.43|487.33|491.43|487.33|491.16|487.06|18
1633835810000|2021-10-10 03:16:50|491.44|487.34|491.51|487.41|491.68|487.58|491.44|487.34|22
1633835820000|2021-10-10 03:17:00|491.5|487.4|491.35|487.25|491.5|487.4|491.32|487.22|16
1633835830000|2021-10-10 03:17:10|491.38|487.28|491.58|487.48|491.59|487.49|491.37|487.27|17
1633835840000|2021-10-10 03:17:20|491.6|487.5|491.41|487.31|491.6|487.5|491.4|487.3|15
1633835850000|2021-10-10 03:17:30|491.4|487.3|491.38|487.28|491.4|487.3|491.34|487.24|10
1633835860000|2021-10-10 03:17:40|491.39|487.29|491.35|487.25|491.41|487.31|491.3|487.2|17
1633835870000|2021-10-10 03:17:50|491.37|487.27|491.2|487.1|491.37|487.27|491.19|487.09|12
1633835880000|2021-10-10 03:18:00|491.19|487.09|490.87|486.77|491.19|487.09|490.56|486.46|23
1633835890000|2021-10-10 03:18:10|490.88|486.78|491.08|486.98|491.09|486.99|490.87|486.77|30
1633835900000|2021-10-10 03:18:20|491.05|486.95|491.09|486.99|491.09|486.99|490.82|486.72|24
1633835910000|2021-10-10 03:18:30|491.06|486.96|491.02|486.92|491.06|486.96|491.02|486.92|6
1633835920000|2021-10-10 03:18:40|491.01|486.91|490.86|486.76|491.01|486.91|490.86|486.76|13
1633835930000|2021-10-10 03:18:50|490.77|486.67|490.58|486.48|490.77|486.67|490.52|486.42|20
1633835940000|2021-10-10 03:19:00|490.59|486.49|490.57|486.47|490.61|486.51|490.5|486.4|20
1633835950000|2021-10-10 03:19:10|490.55|486.45|490.69|486.59|490.69|486.59|490.46|486.36|24
1633835960000|2021-10-10 03:19:20|490.71|486.61|490.92|486.82|490.92|486.82|490.7|486.6|17
1633835970000|2021-10-10 03:19:30|490.9|486.8|490.76|486.66|490.9|486.8|490.76|486.66|8
1633835980000|2021-10-10 03:19:40|490.75|486.65|490.67|486.57|490.76|486.66|490.67|486.57|9
1633835990000|2021-10-10 03:19:50|490.66|486.56|490.67|486.57|490.67|486.57|490.66|486.56|2
1633836000000|2021-10-10 03:20:00|490.66|486.56|490.5|486.4|490.66|486.56|490.5|486.4|13
1633836010000|2021-10-10 03:20:10|490.52|486.42|490.69|486.59|490.69|486.59|490.49|486.39|15
1633836020000|2021-10-10 03:20:20|490.7|486.6|490.87|486.77|490.88|486.78|490.68|486.58|20
1633836030000|2021-10-10 03:20:30|490.88|486.78|490.88|486.78|490.88|486.78|490.87|486.77|3
1633836040000|2021-10-10 03:20:40|490.87|486.77|490.9|486.8|490.93|486.83|490.87|486.77|16
1633836050000|2021-10-10 03:20:50|490.92|486.82|491.23|487.13|491.23|487.13|490.92|486.82|13
1633836060000|2021-10-10 03:21:00|491.28|487.18|491.9|487.8|491.9|487.8|491.28|487.18|25
1633836070000|2021-10-10 03:21:10|491.88|487.78|492.02|487.92|492.03|487.93|491.88|487.78|21
1633836080000|2021-10-10 03:21:20|492|487.9|491.7|487.6|492.15|488.05|491.67|487.57|26
1633836090000|2021-10-10 03:21:30|491.71|487.61|491.83|487.73|491.9|487.8|491.7|487.6|23
1633836100000|2021-10-10 03:21:40|491.81|487.71|491.62|487.52|491.81|487.71|491.56|487.46|22
1633836110000|2021-10-10 03:21:50|491.64|487.54|491.67|487.57|491.74|487.64|491.64|487.54|14
1633836120000|2021-10-10 03:22:00|491.74|487.64|491.69|487.59|491.79|487.69|491.65|487.55|14
1633836130000|2021-10-10 03:22:10|491.68|487.58|491.51|487.41|491.68|487.58|491.37|487.27|17
1633836140000|2021-10-10 03:22:20|491.5|487.4|491.26|487.16|491.5|487.4|491.25|487.15|22
1633836150000|2021-10-10 03:22:30|491.27|487.17|491.41|487.31|491.45|487.35|491.24|487.14|17
1633836160000|2021-10-10 03:22:40|491.44|487.34|491.88|487.78|491.91|487.81|491.42|487.32|19
1633836170000|2021-10-10 03:22:50|491.87|487.77|491.99|487.89|492.02|487.92|491.87|487.77|17
1633836180000|2021-10-10 03:23:00|492.01|487.91|491.92|487.82|492.01|487.91|491.89|487.79|14
1633836190000|2021-10-10 03:23:10|491.91|487.81|491.91|487.81|491.92|487.82|491.91|487.81|3
1633836200000|2021-10-10 03:23:20|491.92|487.82|491.7|487.6|491.95|487.85|491.69|487.59|18
1633836210000|2021-10-10 03:23:30|491.71|487.61|492.1|488|492.23|488.13|491.71|487.61|27
1633836220000|2021-10-10 03:23:40|492.11|488.01|492.24|488.14|492.31|488.21|492.11|488.01|25
1633836230000|2021-10-10 03:23:50|492.23|488.13|492.27|488.17|492.53|488.43|492.2|488.1|23
1633836240000|2021-10-10 03:24:00|492.25|488.15|492.11|488.01|492.41|488.31|492.09|487.99|28
1633836250000|2021-10-10 03:24:10|492.13|488.03|491.83|487.73|492.15|488.05|491.83|487.73|27
1633836260000|2021-10-10 03:24:20|491.84|487.74|492.08|487.98|492.17|488.07|491.77|487.67|25
1633836270000|2021-10-10 03:24:30|492.1|488|492.09|487.99|492.14|488.04|492.09|487.99|8
1633836280000|2021-10-10 03:24:40|492.12|488.02|492.07|487.97|492.22|488.12|492.05|487.95|19
1633836290000|2021-10-10 03:24:50|492.08|487.98|492.23|488.13|492.24|488.14|492|487.9|18
1633836300000|2021-10-10 03:25:00|492.25|488.15|492.01|487.91|492.26|488.16|491.99|487.89|24
1633836310000|2021-10-10 03:25:10|492.03|487.93|491.92|487.82|492.03|487.93|491.88|487.78|24
1633836320000|2021-10-10 03:25:20|491.95|487.85|492.04|487.94|492.06|487.96|491.95|487.85|15
1633836330000|2021-10-10 03:25:30|492.05|487.95|491.91|487.81|492.19|488.09|491.91|487.81|22
1633836340000|2021-10-10 03:25:40|491.94|487.84|491.98|487.88|491.98|487.88|491.9|487.8|14
1633836350000|2021-10-10 03:25:50|491.96|487.86|492.24|488.14|492.35|488.25|491.95|487.85|21
1633836360000|2021-10-10 03:26:00|492.22|488.12|492.26|488.16|492.26|488.16|492.04|487.94|24
1633836370000|2021-10-10 03:26:10|492.25|488.15|492.06|487.96|492.25|488.15|492.06|487.96|20
1633836380000|2021-10-10 03:26:20|492.05|487.95|492.15|488.05|492.15|488.05|492.05|487.95|9
1633836390000|2021-10-10 03:26:30|492.18|488.08|492.09|487.99|492.2|488.1|492.06|487.96|18
1633836400000|2021-10-10 03:26:40|492.1|488|492.59|488.49|492.59|488.49|492.1|488|25
1633836410000|2021-10-10 03:26:50|492.61|488.51|492.18|488.08|492.61|488.51|492.18|488.08|23
1633836420000|2021-10-10 03:27:00|492.19|488.09|492.23|488.13|492.25|488.15|492.1|488|19
1633836430000|2021-10-10 03:27:10|492.22|488.12|492.12|488.02|492.22|488.12|492.09|487.99|18
1633836440000|2021-10-10 03:27:20|492.11|488.01|491.96|487.86|492.11|488.01|491.9|487.8|22
1633836450000|2021-10-10 03:27:30|491.97|487.87|491.81|487.71|491.97|487.87|491.8|487.7|13
1633836460000|2021-10-10 03:27:40|491.8|487.7|491.65|487.55|491.8|487.7|491.65|487.55|12
1633836470000|2021-10-10 03:27:50|491.63|487.53|491.61|487.51|491.71|487.61|491.58|487.48|21
1633836480000|2021-10-10 03:28:00|491.62|487.52|491.62|487.52|491.68|487.58|491.61|487.51|11
1633836490000|2021-10-10 03:28:10|491.61|487.51|491.58|487.48|491.62|487.52|491.47|487.37|20
1633836500000|2021-10-10 03:28:20|491.59|487.49|491.6|487.5|491.6|487.5|491.59|487.49|4
1633836520000|2021-10-10 03:28:40|491.64|487.54|491.81|487.71|491.91|487.81|491.64|487.54|20
1633836530000|2021-10-10 03:28:50|491.86|487.76|492.05|487.95|492.05|487.95|491.86|487.76|13
1633836540000|2021-10-10 03:29:00|492.04|487.94|492.04|487.94|492.04|487.94|492.03|487.93|3
1633836550000|2021-10-10 03:29:10|492.05|487.95|492.03|487.93|492.07|487.97|492.02|487.92|8
1633836560000|2021-10-10 03:29:20|492.02|487.92|492.05|487.95|492.05|487.95|492.02|487.92|2
1633836570000|2021-10-10 03:29:30|492.06|487.96|492.13|488.03|492.17|488.07|492.03|487.93|13
1633836580000|2021-10-10 03:29:40|492.15|488.05|491.97|487.87|492.15|488.05|491.97|487.87|8
1633836590000|2021-10-10 03:29:50|491.95|487.85|491.84|487.74|491.95|487.85|491.84|487.74|12
1633836600000|2021-10-10 03:30:00|491.83|487.73|491.64|487.54|491.84|487.74|491.64|487.54|11
1633836610000|2021-10-10 03:30:10|491.59|487.49|491.65|487.55|491.67|487.57|491.43|487.33|19
1633836620000|2021-10-10 03:30:20|491.66|487.56|492.01|487.91|492.07|487.97|491.66|487.56|19
1633836630000|2021-10-10 03:30:30|492.02|487.92|492.11|488.01|492.19|488.09|492.01|487.91|21
1633836640000|2021-10-10 03:30:40|492.09|487.99|492.09|487.99|492.1|488|492.07|487.97|7
1633836650000|2021-10-10 03:30:50|492.08|487.98|492.05|487.95|492.09|487.99|492.03|487.93|6
1633836660000|2021-10-10 03:31:00|492.04|487.94|492.03|487.93|492.06|487.96|492.01|487.91|8
1633836670000|2021-10-10 03:31:10|492.01|487.91|492.01|487.91|492.01|487.91|492.01|487.91|1
1633836680000|2021-10-10 03:31:20|492.03|487.93|491.88|487.78|492.03|487.93|491.88|487.78|8
1633836690000|2021-10-10 03:31:30|491.86|487.76|491.92|487.82|491.93|487.83|491.86|487.76|7
1633836700000|2021-10-10 03:31:40|491.93|487.83|491.92|487.82|491.93|487.83|491.8|487.7|15
1633836710000|2021-10-10 03:31:50|491.94|487.84|491.91|487.81|491.95|487.85|491.9|487.8|6
1633836720000|2021-10-10 03:32:00|491.92|487.82|491.96|487.86|492.07|487.97|491.91|487.81|18
1633836730000|2021-10-10 03:32:10|491.98|487.88|491.96|487.86|492.01|487.91|491.95|487.85|11
1633836740000|2021-10-10 03:32:20|491.95|487.85|491.92|487.82|491.96|487.86|491.9|487.8|8
1633836750000|2021-10-10 03:32:30|491.91|487.81|491.88|487.78|491.91|487.81|491.87|487.77|7
1633836760000|2021-10-10 03:32:40|491.87|487.77|491.79|487.69|491.87|487.77|491.79|487.69|9
1633836770000|2021-10-10 03:32:50|491.78|487.68|491.79|487.69|491.79|487.69|491.75|487.65|8
1633836780000|2021-10-10 03:33:00|491.78|487.68|491.7|487.6|491.78|487.68|491.7|487.6|4
1633836790000|2021-10-10 03:33:10|491.72|487.62|491.7|487.6|491.72|487.62|491.7|487.6|2
1633836800000|2021-10-10 03:33:20|491.72|487.62|491.72|487.62|491.72|487.62|491.71|487.61|5
1633836810000|2021-10-10 03:33:30|491.76|487.66|491.76|487.66|491.76|487.66|491.76|487.66|1
1633836820000|2021-10-10 03:33:40|491.72|487.62|491.67|487.57|491.72|487.62|491.66|487.56|11
1633836830000|2021-10-10 03:33:50|491.66|487.56|491.63|487.53|491.66|487.56|491.63|487.53|9
1633836840000|2021-10-10 03:34:00|491.64|487.54|491.77|487.67|491.86|487.76|491.64|487.54|21
1633836850000|2021-10-10 03:34:10|491.76|487.66|491.79|487.69|491.8|487.7|491.76|487.66|9
1633836860000|2021-10-10 03:34:20|491.8|487.7|491.9|487.8|491.9|487.8|491.8|487.7|10
1633836870000|2021-10-10 03:34:30|491.91|487.81|491.86|487.76|491.91|487.81|491.86|487.76|4
1633836880000|2021-10-10 03:34:40|491.83|487.73|491.76|487.66|491.83|487.73|491.76|487.66|14
1633836890000|2021-10-10 03:34:50|491.74|487.64|491.74|487.64|491.77|487.67|491.69|487.59|17
1633836900000|2021-10-10 03:35:00|491.73|487.63|491.88|487.78|491.89|487.79|491.7|487.6|15
1633836910000|2021-10-10 03:35:10|491.89|487.79|491.79|487.69|491.89|487.79|491.75|487.65|10
1633836920000|2021-10-10 03:35:20|491.8|487.7|491.93|487.83|491.93|487.83|491.8|487.7|9
1633836930000|2021-10-10 03:35:30|491.92|487.82|491.78|487.68|491.92|487.82|491.78|487.68|14
1633836940000|2021-10-10 03:35:40|491.8|487.7|491.76|487.66|491.8|487.7|491.75|487.65|8
1633836950000|2021-10-10 03:35:50|491.75|487.65|491.76|487.66|491.76|487.66|491.72|487.62|11
1633836960000|2021-10-10 03:36:00|491.78|487.68|491.93|487.83|491.99|487.89|491.78|487.68|14
1633836970000|2021-10-10 03:36:10|491.94|487.84|491.92|487.82|492|487.9|491.92|487.82|9
1633836980000|2021-10-10 03:36:20|491.93|487.83|491.82|487.72|491.93|487.83|491.82|487.72|9
1633837000000|2021-10-10 03:36:40|491.83|487.73|491.81|487.71|491.83|487.73|491.8|487.7|5
1633837010000|2021-10-10 03:36:50|491.8|487.7|491.81|487.71|491.82|487.72|491.7|487.6|17
1633837020000|2021-10-10 03:37:00|491.83|487.73|491.79|487.69|491.83|487.73|491.79|487.69|5
1633837030000|2021-10-10 03:37:10|491.8|487.7|491.78|487.68|491.81|487.71|491.78|487.68|6
1633837050000|2021-10-10 03:37:30|491.77|487.67|491.77|487.67|491.79|487.69|491.77|487.67|3
1633837060000|2021-10-10 03:37:40|491.79|487.69|491.77|487.67|491.79|487.69|491.76|487.66|4
1633837070000|2021-10-10 03:37:50|491.78|487.68|491.78|487.68|491.78|487.68|491.78|487.68|1
1633837080000|2021-10-10 03:38:00|491.77|487.67|491.77|487.67|491.77|487.67|491.77|487.67|1
1633837090000|2021-10-10 03:38:10|491.79|487.69|491.81|487.71|491.81|487.71|491.79|487.69|3
1633837100000|2021-10-10 03:38:20|491.82|487.72|491.87|487.77|491.9|487.8|491.82|487.72|8
1633837110000|2021-10-10 03:38:30|491.85|487.75|491.82|487.72|491.9|487.8|491.81|487.71|14
1633837120000|2021-10-10 03:38:40|491.83|487.73|491.83|487.73|491.86|487.76|491.82|487.72|8
1633837130000|2021-10-10 03:38:50|491.82|487.72|491.78|487.68|491.83|487.73|491.77|487.67|7
1633837140000|2021-10-10 03:39:00|491.8|487.7|491.82|487.72|491.87|487.77|491.78|487.68|10
1633837150000|2021-10-10 03:39:10|491.85|487.75|491.98|487.88|491.98|487.88|491.85|487.75|7
1633837160000|2021-10-10 03:39:20|492.02|487.92|491.95|487.85|492.11|488.01|491.95|487.85|17
1633837170000|2021-10-10 03:39:30|491.96|487.86|491.95|487.85|491.96|487.86|491.95|487.85|2
1633837180000|2021-10-10 03:39:40|491.94|487.84|492.03|487.93|492.03|487.93|491.93|487.83|10
1633837190000|2021-10-10 03:39:50|492.05|487.95|492.01|487.91|492.07|487.97|491.94|487.84|26
1633837200000|2021-10-10 03:40:00|492|487.9|492.06|487.96|492.06|487.96|492|487.9|5
1633837210000|2021-10-10 03:40:10|492.05|487.95|492|487.9|492.05|487.95|491.97|487.87|13
1633837220000|2021-10-10 03:40:20|492.02|487.92|492.08|487.98|492.08|487.98|492.01|487.91|9
1633837230000|2021-10-10 03:40:30|492.09|487.99|492.22|488.12|492.22|488.12|492.08|487.98|12
1633837240000|2021-10-10 03:40:40|492.24|488.14|492.51|488.41|492.51|488.41|492.22|488.12|17
1633837250000|2021-10-10 03:40:50|492.52|488.42|492.42|488.32|492.58|488.48|492.42|488.32|20
1633837260000|2021-10-10 03:41:00|492.39|488.29|492.18|488.08|492.39|488.29|492.18|488.08|17
1633837270000|2021-10-10 03:41:10|492.2|488.1|492.15|488.05|492.21|488.11|492.13|488.03|12
1633837280000|2021-10-10 03:41:20|492.14|488.04|492.14|488.04|492.14|488.04|492.14|488.04|1
1633837290000|2021-10-10 03:41:30|492.16|488.06|492.25|488.15|492.25|488.15|492.15|488.05|11
1633837300000|2021-10-10 03:41:40|492.23|488.13|492.25|488.15|492.26|488.16|492.22|488.12|11
1633837310000|2021-10-10 03:41:50|492.27|488.17|492.11|488.01|492.38|488.28|492.11|488.01|20
1633837320000|2021-10-10 03:42:00|492.1|488|491.83|487.73|492.1|488|491.83|487.73|17
1633837330000|2021-10-10 03:42:10|491.82|487.72|491.73|487.63|491.83|487.73|491.73|487.63|24
1633837340000|2021-10-10 03:42:20|491.74|487.64|491.49|487.39|491.74|487.64|491.47|487.37|26
1633837350000|2021-10-10 03:42:30|491.46|487.36|491.52|487.42|491.52|487.42|491.35|487.25|25
1633837360000|2021-10-10 03:42:40|491.51|487.41|491.52|487.42|491.55|487.45|491.49|487.39|12
1633837370000|2021-10-10 03:42:50|491.51|487.41|491.63|487.53|491.64|487.54|491.49|487.39|16
1633837380000|2021-10-10 03:43:00|491.62|487.52|491.7|487.6|491.79|487.69|491.62|487.52|15
1633837390000|2021-10-10 03:43:10|491.66|487.56|491.81|487.71|491.86|487.76|491.66|487.56|8
1633837400000|2021-10-10 03:43:20|491.82|487.72|491.72|487.62|491.82|487.72|491.72|487.62|16
1633837410000|2021-10-10 03:43:30|491.71|487.61|491.74|487.64|491.74|487.64|491.71|487.61|3
1633837420000|2021-10-10 03:43:40|491.73|487.63|491.69|487.59|491.73|487.63|491.68|487.58|7
1633837430000|2021-10-10 03:43:50|491.68|487.58|491.69|487.59|491.7|487.6|491.68|487.58|3
1633837440000|2021-10-10 03:44:00|491.7|487.6|491.9|487.8|491.9|487.8|491.67|487.57|16
1633837450000|2021-10-10 03:44:10|491.88|487.78|491.92|487.82|491.94|487.84|491.87|487.77|10
1633837460000|2021-10-10 03:44:20|491.91|487.81|491.98|487.88|492.09|487.99|491.91|487.81|17
1633837470000|2021-10-10 03:44:30|491.99|487.89|491.86|487.76|491.99|487.89|491.86|487.76|17
1633837480000|2021-10-10 03:44:40|491.85|487.75|491.87|487.77|491.87|487.77|491.84|487.74|4
1633837490000|2021-10-10 03:44:50|491.88|487.78|491.88|487.78|491.89|487.79|491.87|487.77|5
1633837500000|2021-10-10 03:45:00|491.87|487.77|491.78|487.68|491.88|487.78|491.78|487.68|15
1633837510000|2021-10-10 03:45:10|491.77|487.67|491.91|487.81|491.91|487.81|491.75|487.65|11
1633837520000|2021-10-10 03:45:20|491.9|487.8|491.91|487.81|491.91|487.81|491.9|487.8|4
1633837530000|2021-10-10 03:45:30|491.94|487.84|491.97|487.87|492.03|487.93|491.94|487.84|10
1633837540000|2021-10-10 03:45:40|491.99|487.89|492.02|487.92|492.02|487.92|491.97|487.87|11
1633837550000|2021-10-10 03:45:50|492.07|487.97|492.25|488.15|492.41|488.31|492.07|487.97|20
1633837560000|2021-10-10 03:46:00|492.24|488.14|492.3|488.2|492.31|488.21|492.24|488.14|12
1633837570000|2021-10-10 03:46:10|492.29|488.19|492.2|488.1|492.3|488.2|492.2|488.1|13
1633837580000|2021-10-10 03:46:20|492.22|488.12|492.1|488|492.22|488.12|492.09|487.99|18
1633837590000|2021-10-10 03:46:30|492.09|487.99|492.17|488.07|492.19|488.09|492.09|487.99|11
1633837600000|2021-10-10 03:46:40|492.16|488.06|492.13|488.03|492.16|488.06|492.07|487.97|17
1633837610000|2021-10-10 03:46:50|492.09|487.99|492.11|488.01|492.12|488.02|492.07|487.97|7
1633837620000|2021-10-10 03:47:00|492.12|488.02|492.11|488.01|492.14|488.04|492.09|487.99|13
1633837630000|2021-10-10 03:47:10|492.12|488.02|492.03|487.93|492.13|488.03|492.03|487.93|13
1633837640000|2021-10-10 03:47:20|492.02|487.92|491.93|487.83|492.02|487.92|491.84|487.74|15
1633837650000|2021-10-10 03:47:30|491.95|487.85|492.05|487.95|492.05|487.95|491.91|487.81|17
1633837660000|2021-10-10 03:47:40|492.06|487.96|491.91|487.81|492.08|487.98|491.91|487.81|18
1633837670000|2021-10-10 03:47:50|491.92|487.82|491.92|487.82|491.94|487.84|491.89|487.79|10
1633837680000|2021-10-10 03:48:00|491.91|487.81|491.81|487.71|491.94|487.84|491.81|487.71|14
1633837690000|2021-10-10 03:48:10|491.8|487.7|491.71|487.61|491.8|487.7|491.71|487.61|6
1633837700000|2021-10-10 03:48:20|491.73|487.63|491.77|487.67|491.77|487.67|491.73|487.63|10
1633837710000|2021-10-10 03:48:30|491.81|487.71|491.75|487.65|491.84|487.74|491.73|487.63|12
1633837720000|2021-10-10 03:48:40|491.78|487.68|492.23|488.13|492.37|488.27|491.78|487.68|28
1633837730000|2021-10-10 03:48:50|492.2|488.1|492.28|488.18|492.29|488.19|492.18|488.08|19
1633837740000|2021-10-10 03:49:00|492.3|488.2|492.31|488.21|492.31|488.21|492.29|488.19|8
1633837750000|2021-10-10 03:49:10|492.3|488.2|492.25|488.15|492.3|488.2|492.25|488.15|11
1633837760000|2021-10-10 03:49:20|492.26|488.16|492.24|488.14|492.27|488.17|492.17|488.07|16
1633837770000|2021-10-10 03:49:30|492.22|488.12|492.26|488.16|492.26|488.16|492.22|488.12|4
1633837780000|2021-10-10 03:49:40|492.31|488.21|492.35|488.25|492.36|488.26|492.26|488.16|20
1633837790000|2021-10-10 03:49:50|492.34|488.24|492.52|488.42|492.52|488.42|492.33|488.23|15
1633837800000|2021-10-10 03:50:00|492.5|488.4|492.53|488.43|492.59|488.49|492.5|488.4|14
1633837810000|2021-10-10 03:50:10|492.56|488.46|492.49|488.39|492.56|488.46|492.48|488.38|15
1633837820000|2021-10-10 03:50:20|492.47|488.37|492.45|488.35|492.48|488.38|492.43|488.33|10
1633837830000|2021-10-10 03:50:30|492.46|488.36|492.42|488.32|492.47|488.37|492.42|488.32|9
1633837840000|2021-10-10 03:50:40|492.43|488.33|492.46|488.36|492.46|488.36|492.43|488.33|9
1633837850000|2021-10-10 03:50:50|492.47|488.37|492.58|488.48|492.59|488.49|492.47|488.37|15
1633837860000|2021-10-10 03:51:00|492.64|488.54|492.61|488.51|492.66|488.56|492.61|488.51|17
1633837870000|2021-10-10 03:51:10|492.62|488.52|492.49|488.39|492.62|488.52|492.48|488.38|7
1633837880000|2021-10-10 03:51:20|492.47|488.37|492.39|488.29|492.48|488.38|492.36|488.26|25
1633837890000|2021-10-10 03:51:30|492.34|488.24|492.34|488.24|492.35|488.25|492.33|488.23|4
1633837900000|2021-10-10 03:51:40|492.33|488.23|492.47|488.37|492.52|488.42|492.33|488.23|9
1633837910000|2021-10-10 03:51:50|492.45|488.35|492.5|488.4|492.51|488.41|492.45|488.35|7
1633837920000|2021-10-10 03:52:00|492.51|488.41|492.51|488.41|492.51|488.41|492.5|488.4|5
1633837930000|2021-10-10 03:52:10|492.5|488.4|492.47|488.37|492.5|488.4|492.47|488.37|5
1633837940000|2021-10-10 03:52:20|492.48|488.38|492.3|488.2|492.48|488.38|492.3|488.2|12
1633837950000|2021-10-10 03:52:30|492.31|488.21|492.21|488.11|492.31|488.21|492.21|488.11|9
1633837960000|2021-10-10 03:52:40|492.22|488.12|492.23|488.13|492.23|488.13|492.21|488.11|3
1633837970000|2021-10-10 03:52:50|492.22|488.12|492.26|488.16|492.27|488.17|492.21|488.11|10
1633837980000|2021-10-10 03:53:00|492.23|488.13|492.23|488.13|492.25|488.15|492.21|488.11|8
1633837990000|2021-10-10 03:53:10|492.24|488.14|492.25|488.15|492.25|488.15|492.24|488.14|2
1633838000000|2021-10-10 03:53:20|492.23|488.13|492.21|488.11|492.23|488.13|492.18|488.08|6
1633838010000|2021-10-10 03:53:30|492.22|488.12|492.2|488.1|492.25|488.15|492.2|488.1|13
1633838020000|2021-10-10 03:53:40|492.21|488.11|492.18|488.08|492.21|488.11|492.18|488.08|4
1633838030000|2021-10-10 03:53:50|492.19|488.09|492.2|488.1|492.29|488.19|492.19|488.09|8
1633838040000|2021-10-10 03:54:00|492.21|488.11|492.2|488.1|492.21|488.11|492.19|488.09|3
1633838050000|2021-10-10 03:54:10|492.21|488.11|492.32|488.22|492.32|488.22|492.2|488.1|10
1633838060000|2021-10-10 03:54:20|492.31|488.21|492.26|488.16|492.33|488.23|492.24|488.14|14
1633838070000|2021-10-10 03:54:30|492.25|488.15|492.23|488.13|492.27|488.17|492.23|488.13|9
1633838080000|2021-10-10 03:54:40|492.24|488.14|492.19|488.09|492.26|488.16|492.18|488.08|17
1633838090000|2021-10-10 03:54:50|492.18|488.08|492.19|488.09|492.19|488.09|492.18|488.08|6
1633838100000|2021-10-10 03:55:00|492.2|488.1|492.38|488.28|492.38|488.28|492.17|488.07|20
1633838110000|2021-10-10 03:55:10|492.46|488.36|493.05|488.95|493.1|489|492.46|488.36|36
1633838120000|2021-10-10 03:55:20|493.04|488.94|493.17|489.07|493.34|489.24|493.04|488.94|31
1633838130000|2021-10-10 03:55:30|493.16|489.06|493.48|489.38|493.5|489.4|493.16|489.06|29
1633838140000|2021-10-10 03:55:40|493.47|489.37|493.47|489.37|493.57|489.47|493.45|489.35|23
1633838150000|2021-10-10 03:55:50|493.46|489.36|493.49|489.39|493.51|489.41|493.41|489.31|14
1633838160000|2021-10-10 03:56:00|493.5|489.4|493.57|489.47|493.59|489.49|493.48|489.38|21
1633838170000|2021-10-10 03:56:10|493.58|489.48|493.59|489.49|493.63|489.53|493.56|489.46|16
1633838180000|2021-10-10 03:56:20|493.57|489.47|493.59|489.49|493.64|489.54|493.5|489.4|26
1633838190000|2021-10-10 03:56:30|493.6|489.5|493.53|489.43|493.63|489.53|493.52|489.42|16
1633838200000|2021-10-10 03:56:40|493.5|489.4|493.59|489.49|493.61|489.51|493.47|489.37|12
1633838210000|2021-10-10 03:56:50|493.6|489.5|493.51|489.41|493.69|489.59|493.48|489.38|20
1633838220000|2021-10-10 03:57:00|493.52|489.42|493.81|489.71|493.87|489.77|493.52|489.42|30
1633838230000|2021-10-10 03:57:10|493.82|489.72|493.86|489.76|493.88|489.78|493.82|489.72|13
1633838240000|2021-10-10 03:57:20|493.88|489.78|494.01|489.91|494.02|489.92|493.74|489.64|23
1633838250000|2021-10-10 03:57:30|494.02|489.92|494.02|489.92|494.07|489.97|494.01|489.91|16
1633838260000|2021-10-10 03:57:40|494.03|489.93|494.37|490.27|494.38|490.28|494.02|489.92|21
1633838270000|2021-10-10 03:57:50|494.36|490.26|494.72|490.62|494.76|490.66|494.36|490.26|21
1633838280000|2021-10-10 03:58:00|494.71|490.61|494.71|490.61|494.72|490.62|494.63|490.53|11
1633838290000|2021-10-10 03:58:10|494.75|490.65|494.82|490.72|494.82|490.72|494.57|490.47|22
1633838300000|2021-10-10 03:58:20|494.81|490.71|494.82|490.72|494.84|490.74|494.81|490.71|8
1633838310000|2021-10-10 03:58:30|494.85|490.75|495.14|491.04|495.2|491.1|494.85|490.75|23
1633838320000|2021-10-10 03:58:40|495.18|491.08|495.44|491.34|495.45|491.35|495.17|491.07|10
1633838330000|2021-10-10 03:58:50|495.48|491.38|495.47|491.37|495.54|491.44|495.45|491.35|15
1633838340000|2021-10-10 03:59:00|495.48|491.38|495.1|491|495.49|491.39|495.09|490.99|21
1633838350000|2021-10-10 03:59:10|495.11|491.01|494.61|490.51|495.11|491.01|494.61|490.51|28
1633838360000|2021-10-10 03:59:20|494.62|490.52|494.91|490.81|494.91|490.81|494.57|490.47|31
1633838370000|2021-10-10 03:59:30|494.87|490.77|494.97|490.87|494.99|490.89|494.79|490.69|27
1633838380000|2021-10-10 03:59:40|494.83|490.73|494.98|490.88|494.98|490.88|494.66|490.56|25
1633838390000|2021-10-10 03:59:50|494.97|490.87|494.76|490.66|494.98|490.88|494.76|490.66|18
1633838400000|2021-10-10 04:00:00|494.75|490.65|494.62|490.52|494.82|490.72|494.61|490.51|29
1633838410000|2021-10-10 04:00:10|494.63|490.53|494.52|490.42|494.7|490.6|494.5|490.4|22
1633838420000|2021-10-10 04:00:20|494.53|490.43|494.66|490.56|494.67|490.57|494.49|490.39|12
1633838430000|2021-10-10 04:00:30|494.67|490.57|494.56|490.46|494.71|490.61|494.56|490.46|14
1633838440000|2021-10-10 04:00:40|494.54|490.44|494.14|490.04|494.54|490.44|494.13|490.03|18
1633838450000|2021-10-10 04:00:50|494.04|489.94|493.81|489.71|494.09|489.99|493.81|489.71|20
1633838460000|2021-10-10 04:01:00|493.83|489.73|493.72|489.62|493.87|489.77|493.71|489.61|25
1633838470000|2021-10-10 04:01:10|493.71|489.61|493.65|489.55|493.71|489.61|493.53|489.43|25
1633838480000|2021-10-10 04:01:20|493.68|489.58|493.48|489.38|493.72|489.62|493.47|489.37|23
1633838490000|2021-10-10 04:01:30|493.49|489.39|493.49|489.39|493.51|489.41|493.47|489.37|11
1633838500000|2021-10-10 04:01:40|493.48|489.38|493.62|489.52|493.63|489.53|493.48|489.38|11
1633838510000|2021-10-10 04:01:50|493.61|489.51|493.56|489.46|493.61|489.51|493.47|489.37|17
1633838520000|2021-10-10 04:02:00|493.57|489.47|493.53|489.43|493.6|489.5|493.51|489.41|12
1633838530000|2021-10-10 04:02:10|493.54|489.44|493.59|489.49|493.59|489.49|493.53|489.43|16
1633838540000|2021-10-10 04:02:20|493.58|489.48|493.58|489.48|493.59|489.49|493.55|489.45|8
1633838550000|2021-10-10 04:02:30|493.59|489.49|493.7|489.6|493.82|489.72|493.59|489.49|16
1633838560000|2021-10-10 04:02:40|493.68|489.58|493.19|489.09|493.68|489.58|493.17|489.07|20
1633838570000|2021-10-10 04:02:50|493.16|489.06|493.35|489.25|493.36|489.26|492.94|488.84|25
1633838580000|2021-10-10 04:03:00|493.33|489.23|493.57|489.47|493.58|489.48|493.33|489.23|13
1633838590000|2021-10-10 04:03:10|493.56|489.46|493.49|489.39|493.56|489.46|493.37|489.27|18
1633838600000|2021-10-10 04:03:20|493.48|489.38|493.65|489.55|493.65|489.55|493.46|489.36|19
1633838610000|2021-10-10 04:03:30|493.62|489.52|493.7|489.6|493.7|489.6|493.62|489.52|15
1633838620000|2021-10-10 04:03:40|493.69|489.59|493.6|489.5|493.69|489.59|493.54|489.44|18
1633838630000|2021-10-10 04:03:50|493.61|489.51|493.69|489.59|493.7|489.6|493.61|489.51|13
1633838640000|2021-10-10 04:04:00|493.7|489.6|493.55|489.45|493.7|489.6|493.53|489.43|13
1633838650000|2021-10-10 04:04:10|493.56|489.46|493.64|489.54|493.64|489.54|493.52|489.42|10
1633838660000|2021-10-10 04:04:20|493.62|489.52|493.65|489.55|493.86|489.76|493.62|489.52|19
1633838670000|2021-10-10 04:04:30|493.64|489.54|493.62|489.52|493.73|489.63|493.62|489.52|18
1633838680000|2021-10-10 04:04:40|493.6|489.5|493.61|489.51|493.61|489.51|493.6|489.5|2
1633838690000|2021-10-10 04:04:50|493.57|489.47|493.56|489.46|493.57|489.47|493.56|489.46|2
1633838700000|2021-10-10 04:05:00|493.55|489.45|493.58|489.48|493.61|489.51|493.54|489.44|9
1633838710000|2021-10-10 04:05:10|493.55|489.45|493.54|489.44|493.55|489.45|493.53|489.43|4
1633838720000|2021-10-10 04:05:20|493.53|489.43|493.91|489.81|493.91|489.81|493.53|489.43|17
1633838730000|2021-10-10 04:05:30|493.9|489.8|494.12|490.02|494.12|490.02|493.9|489.8|11
1633838740000|2021-10-10 04:05:40|494.11|490.01|494.16|490.06|494.22|490.12|494.11|490.01|12
1633838750000|2021-10-10 04:05:50|494.18|490.08|494.15|490.05|494.28|490.18|494.14|490.04|15
1633838760000|2021-10-10 04:06:00|494.16|490.06|494.17|490.07|494.18|490.08|494.05|489.95|15
1633838770000|2021-10-10 04:06:10|494.16|490.06|494.26|490.16|494.26|490.16|494.15|490.05|11
1633838780000|2021-10-10 04:06:20|494.24|490.14|493.94|489.84|494.25|490.15|493.94|489.84|16
1633838790000|2021-10-10 04:06:30|493.93|489.83|493.7|489.6|493.93|489.83|493.7|489.6|13
1633838800000|2021-10-10 04:06:40|493.68|489.58|493.78|489.68|493.78|489.68|493.68|489.58|16
1633838810000|2021-10-10 04:06:50|493.76|489.66|493.85|489.75|493.85|489.75|493.76|489.66|6
1633838820000|2021-10-10 04:07:00|493.89|489.79|493.83|489.73|493.89|489.79|493.83|489.73|7
1633838830000|2021-10-10 04:07:10|493.86|489.76|493.87|489.77|493.88|489.78|493.86|489.76|12
1633838840000|2021-10-10 04:07:20|493.88|489.78|493.83|489.73|493.88|489.78|493.81|489.71|18
1633838850000|2021-10-10 04:07:30|493.82|489.72|493.71|489.61|494.02|489.92|493.71|489.61|23
1633838860000|2021-10-10 04:07:40|493.7|489.6|493.74|489.64|493.74|489.64|493.57|489.47|27
1633838870000|2021-10-10 04:07:50|493.77|489.67|493.77|489.67|493.9|489.8|493.77|489.67|19
1633838880000|2021-10-10 04:08:00|493.78|489.68|493.71|489.61|493.78|489.68|493.71|489.61|14
1633838890000|2021-10-10 04:08:10|493.7|489.6|493.64|489.54|493.7|489.6|493.63|489.53|11
1633838900000|2021-10-10 04:08:20|493.63|489.53|493.69|489.59|493.72|489.62|493.63|489.53|14
1633838910000|2021-10-10 04:08:30|493.68|489.58|493.65|489.55|493.68|489.58|493.64|489.54|5
1633838920000|2021-10-10 04:08:40|493.64|489.54|493.62|489.52|493.65|489.55|493.61|489.51|6
1633838930000|2021-10-10 04:08:50|493.65|489.55|493.64|489.54|493.65|489.55|493.63|489.53|4
1633838940000|2021-10-10 04:09:00|493.63|489.53|493.48|489.38|493.63|489.53|493.48|489.38|15
1633838950000|2021-10-10 04:09:10|493.34|489.24|493.57|489.47|493.57|489.47|493.25|489.15|30
1633838960000|2021-10-10 04:09:20|493.55|489.45|493.57|489.47|493.57|489.47|493.55|489.45|8
1633838970000|2021-10-10 04:09:30|493.6|489.5|493.56|489.46|493.6|489.5|493.55|489.45|7
1633838980000|2021-10-10 04:09:40|493.54|489.44|493.6|489.5|493.61|489.51|493.54|489.44|11
1633838990000|2021-10-10 04:09:50|493.58|489.48|493.89|489.79|493.89|489.79|493.56|489.46|17
1633839000000|2021-10-10 04:10:00|493.92|489.82|494.19|490.09|494.19|490.09|493.92|489.82|24
1633839010000|2021-10-10 04:10:10|494.2|490.1|494|489.9|494.2|490.1|494|489.9|14
1633839020000|2021-10-10 04:10:20|494.03|489.93|493.97|489.87|494.03|489.93|493.97|489.87|7
1633839030000|2021-10-10 04:10:30|493.96|489.86|493.95|489.85|493.96|489.86|493.93|489.83|5
1633839040000|2021-10-10 04:10:40|493.93|489.83|493.81|489.71|493.93|489.83|493.8|489.7|18
1633839050000|2021-10-10 04:10:50|493.82|489.72|494.03|489.93|494.07|489.97|493.82|489.72|25
1633839060000|2021-10-10 04:11:00|494.01|489.91|494.01|489.91|494.01|489.91|494|489.9|3
1633839070000|2021-10-10 04:11:10|494|489.9|494.1|490|494.1|490|494|489.9|11
1633839080000|2021-10-10 04:11:20|494.14|490.04|494.12|490.02|494.16|490.06|494.1|490|9
1633839090000|2021-10-10 04:11:30|494.11|490.01|494.11|490.01|494.19|490.09|494.11|490.01|13
1633839100000|2021-10-10 04:11:40|494.1|490|494.06|489.96|494.1|490|494.06|489.96|5
1633839110000|2021-10-10 04:11:50|494.07|489.97|494.1|490|494.1|490|494.06|489.96|10
1633839120000|2021-10-10 04:12:00|494.11|490.01|494.16|490.06|494.16|490.06|494.11|490.01|8
1633839130000|2021-10-10 04:12:10|494.15|490.05|494.11|490.01|494.17|490.07|494.07|489.97|18
1633839140000|2021-10-10 04:12:20|494.09|489.99|494.08|489.98|494.13|490.03|494.08|489.98|9
1633839150000|2021-10-10 04:12:30|494.06|489.96|494.16|490.06|494.17|490.07|494.01|489.91|15
1633839160000|2021-10-10 04:12:40|494.17|490.07|494.17|490.07|494.17|490.07|494.17|490.07|1
1633839170000|2021-10-10 04:12:50|494.18|490.08|494.77|490.67|494.79|490.69|494.18|490.08|24
1633839180000|2021-10-10 04:13:00|494.75|490.65|494.75|490.65|494.76|490.66|494.68|490.58|15
1633839190000|2021-10-10 04:13:10|494.73|490.63|494.49|490.39|494.73|490.63|494.49|490.39|17
1633839200000|2021-10-10 04:13:20|494.45|490.35|494.49|490.39|494.49|490.39|494.31|490.21|14
1633839210000|2021-10-10 04:13:30|494.5|490.4|494.47|490.37|494.5|490.4|494.47|490.37|4
1633839220000|2021-10-10 04:13:40|494.45|490.35|494.39|490.29|494.45|490.35|494.39|490.29|8
1633839230000|2021-10-10 04:13:50|494.37|490.27|494.29|490.19|494.37|490.27|494.28|490.18|11
1633839240000|2021-10-10 04:14:00|494.27|490.17|494.02|489.92|494.27|490.17|494.02|489.92|13
1633839250000|2021-10-10 04:14:10|494.01|489.91|494.19|490.09|494.19|490.09|494|489.9|14
1633839260000|2021-10-10 04:14:20|494.17|490.07|494.43|490.33|494.45|490.35|494.14|490.04|19
1633839270000|2021-10-10 04:14:30|494.35|490.25|494.42|490.32|494.42|490.32|494.31|490.21|14
1633839280000|2021-10-10 04:14:40|494.41|490.31|494.36|490.26|494.41|490.31|494.34|490.24|10
1633839290000|2021-10-10 04:14:50|494.34|490.24|494.4|490.3|494.4|490.3|494.34|490.24|6
1633839300000|2021-10-10 04:15:00|494.41|490.31|494.56|490.46|494.76|490.66|494.41|490.31|23
1633839310000|2021-10-10 04:15:10|494.57|490.47|495.05|490.95|495.05|490.95|494.56|490.46|22
1633839320000|2021-10-10 04:15:20|495.07|490.97|495.58|491.48|495.58|491.48|495.07|490.97|28
1633839330000|2021-10-10 04:15:30|495.61|491.51|495.8|491.7|495.8|491.7|495.51|491.41|23
1633839340000|2021-10-10 04:15:40|495.79|491.69|495.68|491.58|495.79|491.69|495.68|491.58|18
1633839350000|2021-10-10 04:15:50|495.64|491.54|495.55|491.45|495.64|491.54|495.52|491.42|13
1633839360000|2021-10-10 04:16:00|495.53|491.43|495.35|491.25|495.53|491.43|495.31|491.21|21
1633839370000|2021-10-10 04:16:10|495.28|491.18|495.26|491.16|495.31|491.21|495.24|491.14|18
1633839380000|2021-10-10 04:16:20|495.25|491.15|495.24|491.14|495.26|491.16|495.24|491.14|7
1633839390000|2021-10-10 04:16:30|495.25|491.15|495.24|491.14|495.25|491.15|495.23|491.13|7
1633839400000|2021-10-10 04:16:40|495.23|491.13|495.48|491.38|495.59|491.49|495.22|491.12|19
1633839410000|2021-10-10 04:16:50|495.49|491.39|495.47|491.37|495.5|491.4|495.46|491.36|8
1633839420000|2021-10-10 04:17:00|495.5|491.4|495.31|491.21|495.51|491.41|495.28|491.18|24
1633839430000|2021-10-10 04:17:10|495.32|491.22|495.2|491.1|495.32|491.22|495.18|491.08|22
1633839440000|2021-10-10 04:17:20|495.17|491.07|495.1|491|495.18|491.08|495.09|490.99|14
1633839450000|2021-10-10 04:17:30|495.09|490.99|495.32|491.22|495.32|491.22|495.09|490.99|11
1633839460000|2021-10-10 04:17:40|495.31|491.21|495.28|491.18|495.49|491.39|495.28|491.18|18
1633839470000|2021-10-10 04:17:50|495.29|491.19|495.26|491.16|495.29|491.19|495.25|491.15|5
1633839480000|2021-10-10 04:18:00|495.25|491.15|495.38|491.28|495.38|491.28|495.24|491.14|14
1633839490000|2021-10-10 04:18:10|495.37|491.27|495.37|491.27|495.37|491.27|495.34|491.24|4
1633839500000|2021-10-10 04:18:20|495.36|491.26|495.93|491.83|495.96|491.86|495.36|491.26|22
1633839510000|2021-10-10 04:18:30|495.94|491.84|495.56|491.46|495.98|491.88|495.56|491.46|18
1633839520000|2021-10-10 04:18:40|495.57|491.47|495.58|491.48|495.59|491.49|495.51|491.41|9
1633839530000|2021-10-10 04:18:50|495.56|491.46|495.68|491.58|495.69|491.59|495.56|491.46|13
1633839540000|2021-10-10 04:19:00|495.67|491.57|495.55|491.45|495.68|491.58|495.55|491.45|16
1633839550000|2021-10-10 04:19:10|495.46|491.36|495.16|491.06|495.46|491.36|495.16|491.06|12
1633839560000|2021-10-10 04:19:20|495.14|491.04|494.96|490.86|495.14|491.04|494.93|490.83|27
1633839570000|2021-10-10 04:19:30|494.95|490.85|494.89|490.79|494.96|490.86|494.89|490.79|16
1633839580000|2021-10-10 04:19:40|494.88|490.78|494.98|490.88|495.01|490.91|494.88|490.78|20
1633839590000|2021-10-10 04:19:50|494.99|490.89|494.98|490.88|495.01|490.91|494.98|490.88|10
1633839600000|2021-10-10 04:20:00|494.99|490.89|495.1|491|495.11|491.01|494.99|490.89|10
1633839610000|2021-10-10 04:20:10|495.09|490.99|495.05|490.95|495.1|491|495.05|490.95|7
1633839620000|2021-10-10 04:20:20|495.07|490.97|494.98|490.88|495.21|491.11|494.98|490.88|24
1633839630000|2021-10-10 04:20:30|494.99|490.89|495.08|490.98|495.09|490.99|494.99|490.89|10
1633839640000|2021-10-10 04:20:40|495.09|490.99|495.05|490.95|495.09|490.99|495.05|490.95|6
1633839650000|2021-10-10 04:20:50|495.06|490.96|495.08|490.98|495.08|490.98|495.05|490.95|5
1633839660000|2021-10-10 04:21:00|495.06|490.96|494.78|490.68|495.08|490.98|494.78|490.68|21
1633839670000|2021-10-10 04:21:10|494.74|490.64|494.45|490.35|494.77|490.67|494.43|490.33|23
1633839680000|2021-10-10 04:21:20|494.44|490.34|494.36|490.26|494.46|490.36|494.35|490.25|24
1633839690000|2021-10-10 04:21:30|494.35|490.25|494.34|490.24|494.37|490.27|494.33|490.23|8
1633839700000|2021-10-10 04:21:40|494.32|490.22|494.31|490.21|494.32|490.22|494.3|490.2|6
1633839710000|2021-10-10 04:21:50|494.32|490.22|494.2|490.1|494.32|490.22|494.18|490.08|12
1633839720000|2021-10-10 04:22:00|494.19|490.09|494.43|490.33|494.43|490.33|494.19|490.09|14
1633839730000|2021-10-10 04:22:10|494.42|490.32|494.43|490.33|494.43|490.33|494.42|490.32|6
1633839740000|2021-10-10 04:22:20|494.44|490.34|494.48|490.38|494.48|490.38|494.41|490.31|10
1633839750000|2021-10-10 04:22:30|494.45|490.35|494.52|490.42|494.55|490.45|494.42|490.32|12
1633839760000|2021-10-10 04:22:40|494.5|490.4|494.27|490.17|494.5|490.4|494.27|490.17|25
1633839770000|2021-10-10 04:22:50|494.28|490.18|494.25|490.15|494.28|490.18|494.23|490.13|17
1633839780000|2021-10-10 04:23:00|494.31|490.21|494.35|490.25|494.35|490.25|494.31|490.21|11
1633839790000|2021-10-10 04:23:10|494.36|490.26|494.49|490.39|494.49|490.39|494.36|490.26|9
1633839800000|2021-10-10 04:23:20|494.57|490.47|494.6|490.5|494.6|490.5|494.57|490.47|6
1633839810000|2021-10-10 04:23:30|494.59|490.49|494.5|490.4|494.6|490.5|494.5|490.4|12
1633839820000|2021-10-10 04:23:40|494.52|490.42|494.3|490.2|494.52|490.42|494.3|490.2|17
1633839830000|2021-10-10 04:23:50|494.31|490.21|494.24|490.14|494.32|490.22|494.2|490.1|18
1633839840000|2021-10-10 04:24:00|494.27|490.17|494.3|490.2|494.3|490.2|494.23|490.13|15
1633839850000|2021-10-10 04:24:10|494.29|490.19|494.3|490.2|494.3|490.2|494.28|490.18|3
1633839860000|2021-10-10 04:24:20|494.31|490.21|493.59|489.49|494.31|490.21|493.53|489.43|19
1633839870000|2021-10-10 04:24:30|493.56|489.46|493.89|489.79|493.91|489.81|493.52|489.42|22
1633839880000|2021-10-10 04:24:40|493.95|489.85|494.04|489.94|494.04|489.94|493.94|489.84|10
1633839890000|2021-10-10 04:24:50|494.06|489.96|494.04|489.94|494.06|489.96|494.04|489.94|4
1633839900000|2021-10-10 04:25:00|494.05|489.95|494.31|490.21|494.31|490.21|494.05|489.95|16
1633839910000|2021-10-10 04:25:10|494.36|490.26|494.57|490.47|494.58|490.48|494.36|490.26|18
1633839920000|2021-10-10 04:25:20|494.58|490.48|494.71|490.61|494.79|490.69|494.58|490.48|15
1633839930000|2021-10-10 04:25:30|494.72|490.62|495|490.9|495.01|490.91|494.72|490.62|16
1633839940000|2021-10-10 04:25:40|495.01|490.91|494.6|490.5|495.01|490.91|494.6|490.5|24
1633839950000|2021-10-10 04:25:50|494.61|490.51|494.73|490.63|494.81|490.71|494.61|490.51|21
1633839960000|2021-10-10 04:26:00|494.75|490.65|494.47|490.37|494.75|490.65|494.47|490.37|17
1633839970000|2021-10-10 04:26:10|494.46|490.36|494.31|490.21|494.47|490.37|494.31|490.21|7
1633839980000|2021-10-10 04:26:20|494.32|490.22|494.33|490.23|494.33|490.23|494.31|490.21|3
1633839990000|2021-10-10 04:26:30|494.31|490.21|494.61|490.51|494.61|490.51|494.31|490.21|15
1633840000000|2021-10-10 04:26:40|494.63|490.53|494.67|490.57|494.7|490.6|494.63|490.53|4
1633840010000|2021-10-10 04:26:50|494.68|490.58|494.59|490.49|494.68|490.58|494.52|490.42|8
1633840020000|2021-10-10 04:27:00|494.55|490.45|494.67|490.57|494.68|490.58|494.44|490.34|22
1633840030000|2021-10-10 04:27:10|494.68|490.58|494.71|490.61|494.71|490.61|494.68|490.58|5
1633840040000|2021-10-10 04:27:20|494.7|490.6|494.6|490.5|494.7|490.6|494.6|490.5|7
1633840050000|2021-10-10 04:27:30|494.68|490.58|494.71|490.61|494.73|490.63|494.68|490.58|14
1633840060000|2021-10-10 04:27:40|494.72|490.62|494.69|490.59|494.72|490.62|494.68|490.58|7
1633840070000|2021-10-10 04:27:50|494.68|490.58|494.53|490.43|494.68|490.58|494.53|490.43|9
1633840080000|2021-10-10 04:28:00|494.52|490.42|494.27|490.17|494.52|490.42|494.27|490.17|18
1633840090000|2021-10-10 04:28:10|494.26|490.16|494.23|490.13|494.28|490.18|494.23|490.13|6
1633840100000|2021-10-10 04:28:20|494.24|490.14|494.3|490.2|494.34|490.24|494.21|490.11|15
1633840110000|2021-10-10 04:28:30|494.29|490.19|494.44|490.34|494.44|490.34|494.26|490.16|16
1633840120000|2021-10-10 04:28:40|494.45|490.35|494.47|490.37|494.49|490.39|494.43|490.33|11
1633840130000|2021-10-10 04:28:50|494.44|490.34|494.33|490.23|494.44|490.34|494.33|490.23|8
1633840140000|2021-10-10 04:29:00|494.32|490.22|494.26|490.16|494.32|490.22|494.26|490.16|7
1633840150000|2021-10-10 04:29:10|494.28|490.18|494.36|490.26|494.36|490.26|494.28|490.18|7
1633840160000|2021-10-10 04:29:20|494.39|490.29|494.53|490.43|494.55|490.45|494.39|490.29|19
1633840170000|2021-10-10 04:29:30|494.54|490.44|494.6|490.5|494.6|490.5|494.54|490.44|14
1633840180000|2021-10-10 04:29:40|494.61|490.51|494.69|490.59|494.71|490.61|494.6|490.5|12
1633840190000|2021-10-10 04:29:50|494.68|490.58|494.59|490.49|494.69|490.59|494.59|490.49|15
1633840200000|2021-10-10 04:30:00|494.61|490.51|494.63|490.53|494.64|490.54|494.61|490.51|6
1633840210000|2021-10-10 04:30:10|494.62|490.52|494.6|490.5|494.65|490.55|494.6|490.5|7
1633840220000|2021-10-10 04:30:20|494.63|490.53|494.62|490.52|494.63|490.53|494.6|490.5|8
1633840230000|2021-10-10 04:30:30|494.64|490.54|494.82|490.72|494.83|490.73|494.64|490.54|13
1633840240000|2021-10-10 04:30:40|494.83|490.73|494.87|490.77|494.89|490.79|494.83|490.73|14
1633840250000|2021-10-10 04:30:50|494.85|490.75|494.94|490.84|494.94|490.84|494.85|490.75|6
1633840260000|2021-10-10 04:31:00|494.93|490.83|494.84|490.74|494.95|490.85|494.83|490.73|15
1633840270000|2021-10-10 04:31:10|494.82|490.72|494.59|490.49|494.82|490.72|494.57|490.47|15
1633840280000|2021-10-10 04:31:20|494.55|490.45|494.41|490.31|494.55|490.45|494.4|490.3|19
1633840290000|2021-10-10 04:31:30|494.42|490.32|494.5|490.4|494.51|490.41|494.42|490.32|13
1633840300000|2021-10-10 04:31:40|494.51|490.41|494.53|490.43|494.54|490.44|494.5|490.4|10
1633840310000|2021-10-10 04:31:50|494.52|490.42|494.59|490.49|494.6|490.5|494.52|490.42|11
1633840320000|2021-10-10 04:32:00|494.61|490.51|494.53|490.43|494.61|490.51|494.53|490.43|9
1633840330000|2021-10-10 04:32:10|494.52|490.42|494.52|490.42|494.53|490.43|494.49|490.39|5
1633840340000|2021-10-10 04:32:20|494.53|490.43|494.45|490.35|494.54|490.44|494.4|490.3|11
1633840350000|2021-10-10 04:32:30|494.43|490.33|494.4|490.3|494.45|490.35|494.39|490.29|13
1633840360000|2021-10-10 04:32:40|494.41|490.31|494.4|490.3|494.41|490.31|494.39|490.29|4
1633840370000|2021-10-10 04:32:50|494.39|490.29|494.39|490.29|494.39|490.29|494.37|490.27|9
1633840380000|2021-10-10 04:33:00|494.38|490.28|494.37|490.27|494.38|490.28|494.34|490.24|11
1633840390000|2021-10-10 04:33:10|494.35|490.25|494.42|490.32|494.42|490.32|494.35|490.25|9
1633840400000|2021-10-10 04:33:20|494.41|490.31|494.41|490.31|494.43|490.33|494.41|490.31|3
1633840410000|2021-10-10 04:33:30|494.42|490.32|494.65|490.55|494.68|490.58|494.42|490.32|10
1633840420000|2021-10-10 04:33:40|494.62|490.52|494.68|490.58|494.68|490.58|494.59|490.49|14
1633840430000|2021-10-10 04:33:50|494.69|490.59|494.8|490.7|494.8|490.7|494.68|490.58|6
1633840440000|2021-10-10 04:34:00|494.79|490.69|494.55|490.45|494.81|490.71|494.55|490.45|16
1633840450000|2021-10-10 04:34:10|494.53|490.43|494.53|490.43|494.53|490.43|494.38|490.28|11
1633840460000|2021-10-10 04:34:20|494.51|490.41|494.52|490.42|494.6|490.5|494.51|490.41|17
1633840470000|2021-10-10 04:34:30|494.51|490.41|494.37|490.27|494.51|490.41|494.36|490.26|19
1633840480000|2021-10-10 04:34:40|494.38|490.28|494.29|490.19|494.38|490.28|494.27|490.17|12
1633840490000|2021-10-10 04:34:50|494.27|490.17|494.22|490.12|494.27|490.17|494.22|490.12|6
1633840500000|2021-10-10 04:35:00|494.23|490.13|494.12|490.02|494.28|490.18|494.11|490.01|19
1633840510000|2021-10-10 04:35:10|494.13|490.03|494.1|490|494.13|490.03|494.02|489.92|17
1633840520000|2021-10-10 04:35:20|494.09|489.99|494|489.9|494.11|490.01|494|489.9|14
1633840530000|2021-10-10 04:35:30|494.03|489.93|493.86|489.76|494.03|489.93|493.86|489.76|17
1633840540000|2021-10-10 04:35:40|493.85|489.75|493.52|489.42|493.85|489.75|493.52|489.42|26
1633840550000|2021-10-10 04:35:50|493.53|489.43|493.16|489.06|493.54|489.44|493.16|489.06|28
1633840560000|2021-10-10 04:36:00|493.17|489.07|492.75|488.65|493.23|489.13|492.75|488.65|26
1633840570000|2021-10-10 04:36:10|492.76|488.66|492.72|488.62|492.82|488.72|492.71|488.61|22
1633840580000|2021-10-10 04:36:20|492.71|488.61|492.88|488.78|492.89|488.79|492.68|488.58|30
1633840590000|2021-10-10 04:36:30|492.9|488.8|492.99|488.89|492.99|488.89|492.83|488.73|22
1633840600000|2021-10-10 04:36:40|493|488.9|493.28|489.18|493.3|489.2|493|488.9|23
1633840610000|2021-10-10 04:36:50|493.27|489.17|492.94|488.84|493.27|489.17|492.89|488.79|20
1633840620000|2021-10-10 04:37:00|492.9|488.8|492.7|488.6|492.9|488.8|492.68|488.58|27
1633840630000|2021-10-10 04:37:10|492.69|488.59|492.14|488.04|492.69|488.59|492.08|487.98|25
1633840640000|2021-10-10 04:37:20|492.15|488.05|492.33|488.23|492.33|488.23|492.12|488.02|20
1633840650000|2021-10-10 04:37:30|492.35|488.25|492.22|488.12|492.44|488.34|492.22|488.12|23
1633840660000|2021-10-10 04:37:40|492.2|488.1|491.8|487.7|492.2|488.1|491.79|487.69|24
1633840670000|2021-10-10 04:37:50|491.78|487.68|492.03|487.93|492.03|487.93|491.73|487.63|26
1633840680000|2021-10-10 04:38:00|492.01|487.91|491.87|487.77|492.11|488.01|491.87|487.77|28
1633840690000|2021-10-10 04:38:10|491.83|487.73|491.38|487.28|491.84|487.74|491.36|487.26|28
1633840700000|2021-10-10 04:38:20|491.36|487.26|491.59|487.49|491.67|487.57|491.2|487.1|29
1633840710000|2021-10-10 04:38:30|491.6|487.5|491.5|487.4|491.86|487.76|491.5|487.4|24
1633840720000|2021-10-10 04:38:40|491.48|487.38|491.34|487.24|491.48|487.38|491.33|487.23|22
1633840730000|2021-10-10 04:38:50|491.33|487.23|491.5|487.4|491.5|487.4|491.33|487.23|14
1633840740000|2021-10-10 04:39:00|491.53|487.43|491.73|487.63|491.76|487.66|491.5|487.4|19
1633840750000|2021-10-10 04:39:10|491.72|487.62|491.8|487.7|491.8|487.7|491.71|487.61|12
1633840760000|2021-10-10 04:39:20|491.81|487.71|491.75|487.65|492|487.9|491.73|487.63|25
1633840770000|2021-10-10 04:39:30|491.74|487.64|491.77|487.67|491.77|487.67|491.65|487.55|17
1633840780000|2021-10-10 04:39:40|491.8|487.7|492.11|488.01|492.11|488.01|491.8|487.7|26
1633840790000|2021-10-10 04:39:50|492.1|488|492.2|488.1|492.21|488.11|492.1|488|13
1633840800000|2021-10-10 04:40:00|492.21|488.11|492.36|488.26|492.38|488.28|492.21|488.11|18
1633840810000|2021-10-10 04:40:10|492.35|488.25|492.37|488.27|492.39|488.29|492.35|488.25|13
1633840820000|2021-10-10 04:40:20|492.39|488.29|492.32|488.22|492.4|488.3|492.32|488.22|11
1633840830000|2021-10-10 04:40:30|492.27|488.17|492.16|488.06|492.27|488.17|492.15|488.05|9
1633840840000|2021-10-10 04:40:40|492.17|488.07|492.21|488.11|492.22|488.12|492.16|488.06|12
1633840850000|2021-10-10 04:40:50|492.2|488.1|492.23|488.13|492.23|488.13|492.15|488.05|17
1633840860000|2021-10-10 04:41:00|492.24|488.14|492.14|488.04|492.25|488.15|492.14|488.04|16
1633840870000|2021-10-10 04:41:10|492.13|488.03|491.84|487.74|492.13|488.03|491.84|487.74|13
1633840880000|2021-10-10 04:41:20|491.83|487.73|491.81|487.71|491.83|487.73|491.81|487.71|3
1633840890000|2021-10-10 04:41:30|491.82|487.72|491.59|487.49|491.83|487.73|491.59|487.49|12
1633840900000|2021-10-10 04:41:40|491.58|487.48|491.2|487.1|491.58|487.48|491.18|487.08|21
1633840910000|2021-10-10 04:41:50|491.19|487.09|491.04|486.94|491.2|487.1|491.04|486.94|17
1633840920000|2021-10-10 04:42:00|491.06|486.96|491.24|487.14|491.25|487.15|491.06|486.96|11
1633840930000|2021-10-10 04:42:10|491.23|487.13|491.03|486.93|491.23|487.13|491.03|486.93|20
1633840940000|2021-10-10 04:42:20|491.05|486.95|491.08|486.98|491.09|486.99|491.04|486.94|18
1633840950000|2021-10-10 04:42:30|491.07|486.97|490.67|486.57|491.17|487.07|490.67|486.57|19
1633840960000|2021-10-10 04:42:40|490.66|486.56|490.54|486.44|490.7|486.6|490.54|486.44|20
1633840970000|2021-10-10 04:42:50|490.53|486.43|490.5|486.4|490.53|486.43|490.35|486.25|21
1633840980000|2021-10-10 04:43:00|490.52|486.42|490.68|486.58|490.72|486.62|490.52|486.42|18
1633840990000|2021-10-10 04:43:10|490.71|486.61|490.73|486.63|490.8|486.7|490.67|486.57|14
1633841000000|2021-10-10 04:43:20|490.72|486.62|490.76|486.66|490.8|486.7|490.72|486.62|18
1633841010000|2021-10-10 04:43:30|490.74|486.64|490.98|486.88|490.99|486.89|490.74|486.64|22
1633841020000|2021-10-10 04:43:40|491|486.9|490.99|486.89|491|486.9|490.95|486.85|11
1633841030000|2021-10-10 04:43:50|490.96|486.86|491.14|487.04|491.14|487.04|490.96|486.86|9
1633841040000|2021-10-10 04:44:00|491.16|487.06|491.57|487.47|491.57|487.47|491.16|487.06|28
1633841050000|2021-10-10 04:44:10|491.58|487.48|491.94|487.84|492.02|487.92|491.58|487.48|22
1633841060000|2021-10-10 04:44:20|491.93|487.83|492.11|488.01|492.2|488.1|491.87|487.77|23
1633841070000|2021-10-10 04:44:30|492.15|488.05|492.19|488.09|492.39|488.29|492.15|488.05|27
1633841080000|2021-10-10 04:44:40|492.2|488.1|492.47|488.37|492.47|488.37|492.16|488.06|22
1633841090000|2021-10-10 04:44:50|492.46|488.36|492.71|488.61|492.71|488.61|492.44|488.34|17
1633841100000|2021-10-10 04:45:00|492.69|488.59|492.73|488.63|492.73|488.63|492.65|488.55|13
1633841110000|2021-10-10 04:45:10|492.71|488.61|492.5|488.4|492.73|488.63|492.46|488.36|20
1633841120000|2021-10-10 04:45:20|492.47|488.37|492.58|488.48|492.67|488.57|492.47|488.37|19
1633841130000|2021-10-10 04:45:30|492.56|488.46|492.53|488.43|492.56|488.46|492.48|488.38|21
1633841140000|2021-10-10 04:45:40|492.52|488.42|492.71|488.61|492.71|488.61|492.52|488.42|24
1633841150000|2021-10-10 04:45:50|492.72|488.62|492.81|488.71|492.87|488.77|492.7|488.6|18
1633841160000|2021-10-10 04:46:00|492.82|488.72|492.69|488.59|492.89|488.79|492.69|488.59|20
1633841170000|2021-10-10 04:46:10|492.71|488.61|492.64|488.54|492.71|488.61|492.63|488.53|16
1633841180000|2021-10-10 04:46:20|492.63|488.53|492.64|488.54|492.66|488.56|492.51|488.41|19
1633841190000|2021-10-10 04:46:30|492.67|488.57|492.88|488.78|492.91|488.81|492.67|488.57|13
1633841200000|2021-10-10 04:46:40|492.89|488.79|493|488.9|493.02|488.92|492.89|488.79|12
1633841210000|2021-10-10 04:46:50|492.99|488.89|493.13|489.03|493.14|489.04|492.98|488.88|18
1633841220000|2021-10-10 04:47:00|493.21|489.11|493.63|489.53|493.64|489.54|493.18|489.08|28
1633841230000|2021-10-10 04:47:10|493.64|489.54|493.85|489.75|493.89|489.79|493.64|489.54|31
1633841240000|2021-10-10 04:47:20|493.87|489.77|494.66|490.56|494.71|490.61|493.87|489.77|35
1633841250000|2021-10-10 04:47:30|494.68|490.58|495.58|491.48|495.58|491.48|494.67|490.57|32
1633841260000|2021-10-10 04:47:40|495.57|491.47|495.88|491.78|495.96|491.86|495.57|491.47|29
1633841270000|2021-10-10 04:47:50|495.87|491.77|495.86|491.76|495.92|491.82|495.85|491.75|19
1633841280000|2021-10-10 04:48:00|495.85|491.75|495.99|491.89|496.01|491.91|495.47|491.37|32
1633841290000|2021-10-10 04:48:10|496.01|491.91|495.57|491.47|496.01|491.91|495.53|491.43|30
1633841300000|2021-10-10 04:48:20|495.59|491.49|495.34|491.24|495.61|491.51|495.16|491.06|36
1633841310000|2021-10-10 04:48:30|495.35|491.25|495.14|491.04|495.35|491.25|495.14|491.04|28
1633841320000|2021-10-10 04:48:40|495.13|491.03|494.44|490.34|495.15|491.05|494.44|490.34|28
1633841330000|2021-10-10 04:48:50|494.45|490.35|494.8|490.7|494.8|490.7|494.45|490.35|20
1633841340000|2021-10-10 04:49:00|494.75|490.65|495.09|490.99|495.11|491.01|494.64|490.54|25
1633841350000|2021-10-10 04:49:10|495.1|491|495.44|491.34|495.44|491.34|495.1|491|23
1633841360000|2021-10-10 04:49:20|495.47|491.37|495.61|491.51|495.61|491.51|495.44|491.34|19
1633841370000|2021-10-10 04:49:30|495.63|491.53|495.69|491.59|495.75|491.65|495.53|491.43|21
1633841380000|2021-10-10 04:49:40|495.66|491.56|495.64|491.54|495.66|491.56|495.55|491.45|17
1633841390000|2021-10-10 04:49:50|495.62|491.52|495.82|491.72|495.82|491.72|495.58|491.48|27
1633841400000|2021-10-10 04:50:00|495.83|491.73|495.82|491.72|495.89|491.79|495.81|491.71|16
1633841410000|2021-10-10 04:50:10|495.83|491.73|495.97|491.87|496.01|491.91|495.83|491.73|26
1633841420000|2021-10-10 04:50:20|495.96|491.86|495.94|491.84|495.99|491.89|495.92|491.82|14
1633841430000|2021-10-10 04:50:30|495.93|491.83|495.71|491.61|495.94|491.84|495.71|491.61|16
1633841440000|2021-10-10 04:50:40|495.72|491.62|495.67|491.57|495.73|491.63|495.59|491.49|24
1633841450000|2021-10-10 04:50:50|495.63|491.53|495.54|491.44|495.69|491.59|495.54|491.44|25
1633841460000|2021-10-10 04:51:00|495.52|491.42|495.11|491.01|495.52|491.42|495.11|491.01|26
1633841470000|2021-10-10 04:51:10|495.08|490.98|494.68|490.58|495.08|490.98|494.68|490.58|21
1633841480000|2021-10-10 04:51:20|494.66|490.56|494.68|490.58|494.72|490.62|494.55|490.45|22
1633841490000|2021-10-10 04:51:30|494.67|490.57|494.8|490.7|494.81|490.71|494.47|490.37|25
1633841500000|2021-10-10 04:51:40|494.79|490.69|494.61|490.51|494.8|490.7|494.6|490.5|24
1633841510000|2021-10-10 04:51:50|494.56|490.46|494.33|490.23|494.58|490.48|494.33|490.23|23
1633841520000|2021-10-10 04:52:00|494.38|490.28|494.62|490.52|494.62|490.52|494.38|490.28|24
1633841530000|2021-10-10 04:52:10|494.63|490.53|495|490.9|495|490.9|494.61|490.51|20
1633841540000|2021-10-10 04:52:20|495.01|490.91|495.1|491|495.11|491.01|494.99|490.89|17
1633841550000|2021-10-10 04:52:30|495.09|490.99|495.08|490.98|495.09|490.99|495.06|490.96|12
1633841560000|2021-10-10 04:52:40|495.09|490.99|495.01|490.91|495.14|491.04|495.01|490.91|10
1633841570000|2021-10-10 04:52:50|494.98|490.88|494.89|490.79|494.99|490.89|494.89|490.79|20
1633841580000|2021-10-10 04:53:00|494.86|490.76|494.9|490.8|494.95|490.85|494.85|490.75|15
1633841590000|2021-10-10 04:53:10|494.92|490.82|494.92|490.82|494.92|490.82|494.92|490.82|1
1633841600000|2021-10-10 04:53:20|494.93|490.83|494.96|490.86|494.97|490.87|494.93|490.83|6
1633841610000|2021-10-10 04:53:30|494.97|490.87|495.15|491.05|495.15|491.05|494.97|490.87|12
1633841620000|2021-10-10 04:53:40|495.13|491.03|494.98|490.88|495.14|491.04|494.98|490.88|19
1633841630000|2021-10-10 04:53:50|494.99|490.89|495.02|490.92|495.02|490.92|494.99|490.89|8
1633841640000|2021-10-10 04:54:00|495.03|490.93|495.31|491.21|495.31|491.21|495.03|490.93|13
1633841650000|2021-10-10 04:54:10|495.32|491.22|495.54|491.44|495.54|491.44|495.32|491.22|23
1633841660000|2021-10-10 04:54:20|495.55|491.45|495.43|491.33|495.56|491.46|495.43|491.33|17
1633841670000|2021-10-10 04:54:30|495.42|491.32|495.91|491.81|495.91|491.81|495.41|491.31|22
1633841680000|2021-10-10 04:54:40|495.93|491.83|495.94|491.84|495.98|491.88|495.92|491.82|16
1633841690000|2021-10-10 04:54:50|495.93|491.83|495.8|491.7|495.98|491.88|495.79|491.69|16
1633841700000|2021-10-10 04:55:00|495.73|491.63|495.97|491.87|495.98|491.88|495.69|491.59|21
1633841710000|2021-10-10 04:55:10|495.98|491.88|495.9|491.8|495.98|491.88|495.88|491.78|23
1633841720000|2021-10-10 04:55:20|495.91|491.81|495.9|491.8|495.93|491.83|495.84|491.74|24
1633841730000|2021-10-10 04:55:30|495.88|491.78|495.94|491.84|495.95|491.85|495.88|491.78|12
1633841740000|2021-10-10 04:55:40|495.93|491.83|495.85|491.75|495.93|491.83|495.82|491.72|17
1633841750000|2021-10-10 04:55:50|495.9|491.8|495.8|491.7|495.95|491.85|495.8|491.7|21
1633841760000|2021-10-10 04:56:00|495.81|491.71|495.88|491.78|495.89|491.79|495.8|491.7|22
1633841770000|2021-10-10 04:56:10|495.89|491.79|496.16|492.06|496.16|492.06|495.86|491.76|23
1633841780000|2021-10-10 04:56:20|496.07|491.97|495.99|491.89|496.07|491.97|495.86|491.76|30
1633841790000|2021-10-10 04:56:30|496|491.9|496.19|492.09|496.19|492.09|496|491.9|20
1633841800000|2021-10-10 04:56:40|496.2|492.1|496.31|492.21|496.31|492.21|496.09|491.99|24
1633841810000|2021-10-10 04:56:50|496.32|492.22|496.7|492.6|496.85|492.75|496.32|492.22|29
1633841820000|2021-10-10 04:57:00|496.72|492.62|496.79|492.69|496.85|492.75|496.69|492.59|21
1633841830000|2021-10-10 04:57:10|496.74|492.64|496.82|492.72|496.82|492.72|496.6|492.5|20
1633841840000|2021-10-10 04:57:20|496.83|492.73|496.96|492.86|497|492.9|496.83|492.73|24
1633841850000|2021-10-10 04:57:30|496.97|492.87|497|492.9|497|492.9|496.93|492.83|19
1633841860000|2021-10-10 04:57:40|496.99|492.89|496.84|492.74|496.99|492.89|496.82|492.72|16
1633841870000|2021-10-10 04:57:50|496.81|492.71|497.09|492.99|497.09|492.99|496.77|492.67|20
1633841880000|2021-10-10 04:58:00|497.1|493|497.74|493.64|497.74|493.64|497.1|493|27
1633841890000|2021-10-10 04:58:10|497.75|493.65|497.82|493.72|497.87|493.77|497.72|493.62|24
1633841900000|2021-10-10 04:58:20|497.83|493.73|498.2|494.1|498.2|494.1|497.83|493.73|25
1633841910000|2021-10-10 04:58:30|498.18|494.08|497.47|493.37|498.19|494.09|497.47|493.37|30
1633841920000|2021-10-10 04:58:40|497.46|493.36|497.22|493.12|497.5|493.4|497.19|493.09|29
1633841930000|2021-10-10 04:58:50|497.23|493.13|497.33|493.23|497.33|493.23|497.21|493.11|22
1633841940000|2021-10-10 04:59:00|497.37|493.27|497.23|493.13|497.38|493.28|497.21|493.11|14
1633841950000|2021-10-10 04:59:10|497.24|493.14|497.47|493.37|497.51|493.41|497.2|493.1|26
1633841960000|2021-10-10 04:59:20|497.46|493.36|497.55|493.45|497.65|493.55|497.46|493.36|22
1633841970000|2021-10-10 04:59:30|497.57|493.47|497.8|493.7|497.81|493.71|497.47|493.37|21
1633841980000|2021-10-10 04:59:40|497.79|493.69|497.6|493.5|497.79|493.69|497.44|493.34|26
1633841990000|2021-10-10 04:59:50|497.62|493.52|497.57|493.47|497.68|493.58|497.57|493.47|14
1633842000000|2021-10-10 05:00:00|497.52|493.42|497.15|493.05|497.52|493.42|497.15|493.05|26
1633842010000|2021-10-10 05:00:10|497.16|493.06|497.17|493.07|497.2|493.1|497.05|492.95|27
1633842020000|2021-10-10 05:00:20|497.2|493.1|497.44|493.34|497.46|493.36|497.14|493.04|30
1633842030000|2021-10-10 05:00:30|497.45|493.35|497.69|493.59|497.69|493.59|497.45|493.35|21
1633842040000|2021-10-10 05:00:40|497.7|493.6|497.91|493.81|497.98|493.88|497.7|493.6|23
1633842050000|2021-10-10 05:00:50|497.9|493.8|497.96|493.86|498.02|493.92|497.9|493.8|25
1633842060000|2021-10-10 05:01:00|497.95|493.85|497.87|493.77|498.01|493.91|497.87|493.77|22
1633842070000|2021-10-10 05:01:10|497.86|493.76|496.83|492.73|497.87|493.77|496.74|492.64|26
1633842080000|2021-10-10 05:01:20|496.86|492.76|496.58|492.48|496.86|492.76|496.52|492.42|31
1633842090000|2021-10-10 05:01:30|496.59|492.49|497.12|493.02|497.12|493.02|496.38|492.28|31
1633842100000|2021-10-10 05:01:40|497.14|493.04|497.12|493.02|497.14|493.04|497.03|492.93|21
1633842110000|2021-10-10 05:01:50|497.1|493|496.99|492.89|497.1|493|496.88|492.78|21
1633842120000|2021-10-10 05:02:00|496.98|492.88|497.08|492.98|497.16|493.06|496.98|492.88|25
1633842130000|2021-10-10 05:02:10|497.05|492.95|496.82|492.72|497.05|492.95|496.82|492.72|19
1633842140000|2021-10-10 05:02:20|496.83|492.73|496.97|492.87|496.98|492.88|496.78|492.68|23
1633842150000|2021-10-10 05:02:30|496.98|492.88|497.22|493.12|497.22|493.12|496.96|492.86|15
1633842160000|2021-10-10 05:02:40|497.2|493.1|497.19|493.09|497.21|493.11|497.05|492.95|25
1633842170000|2021-10-10 05:02:50|497.2|493.1|497.17|493.07|497.24|493.14|497.16|493.06|11
1633842180000|2021-10-10 05:03:00|497.15|493.05|497.06|492.96|497.15|493.05|497.06|492.96|19
1633842190000|2021-10-10 05:03:10|497.1|493|497.44|493.34|497.48|493.38|497.1|493|24
1633842200000|2021-10-10 05:03:20|497.43|493.33|497.21|493.11|497.45|493.35|497.08|492.98|15
1633842210000|2021-10-10 05:03:30|497.22|493.12|497.02|492.92|497.22|493.12|496.98|492.88|23
1633842220000|2021-10-10 05:03:40|497.01|492.91|497.16|493.06|497.19|493.09|497|492.9|18
1633842230000|2021-10-10 05:03:50|497.19|493.09|497.52|493.42|497.52|493.42|497.16|493.06|19
1633842240000|2021-10-10 05:04:00|497.51|493.41|497.46|493.36|497.51|493.41|497.46|493.36|9
1633842250000|2021-10-10 05:04:10|497.47|493.37|497.5|493.4|497.5|493.4|497.45|493.35|12
1633842260000|2021-10-10 05:04:20|497.49|493.39|497.37|493.27|497.53|493.43|497.37|493.27|14
1633842270000|2021-10-10 05:04:30|497.34|493.24|497.25|493.15|497.39|493.29|497.25|493.15|21
1633842280000|2021-10-10 05:04:40|497.23|493.13|496.88|492.78|497.23|493.13|496.81|492.71|29
1633842290000|2021-10-10 05:04:50|496.89|492.79|496.99|492.89|496.99|492.89|496.81|492.71|26
1633842300000|2021-10-10 05:05:00|496.98|492.88|497.05|492.95|497.19|493.09|496.98|492.88|17
1633842310000|2021-10-10 05:05:10|497.03|492.93|497.03|492.93|497.03|492.93|496.9|492.8|16
1633842320000|2021-10-10 05:05:20|497.02|492.92|497.31|493.21|497.31|493.21|497.02|492.92|20
1633842330000|2021-10-10 05:05:30|497.3|493.2|497.21|493.11|497.3|493.2|497.2|493.1|7
1633842340000|2021-10-10 05:05:40|497.2|493.1|497.09|492.99|497.24|493.14|497.09|492.99|14
1633842350000|2021-10-10 05:05:50|497.07|492.97|497.29|493.19|497.29|493.19|497.07|492.97|12
1633842360000|2021-10-10 05:06:00|497.3|493.2|497.36|493.26|497.36|493.26|497.3|493.2|8
1633842370000|2021-10-10 05:06:10|497.34|493.24|497.66|493.56|497.71|493.61|497.34|493.24|18
1633842380000|2021-10-10 05:06:20|497.65|493.55|497.6|493.5|497.7|493.6|497.59|493.49|13
1633842390000|2021-10-10 05:06:30|497.57|493.47|497.27|493.17|497.57|493.47|497.25|493.15|23
1633842400000|2021-10-10 05:06:40|497.29|493.19|497.15|493.05|497.29|493.19|497.13|493.03|17
1633842410000|2021-10-10 05:06:50|497.14|493.04|497.11|493.01|497.19|493.09|497.07|492.97|18
1633842420000|2021-10-10 05:07:00|497.1|493|497.04|492.94|497.11|493.01|497.04|492.94|12
1633842430000|2021-10-10 05:07:10|497.03|492.93|496.33|492.23|497.03|492.93|496.33|492.23|24
1633842440000|2021-10-10 05:07:20|496.32|492.22|496.41|492.31|496.44|492.34|496.29|492.19|26
1633842450000|2021-10-10 05:07:30|496.42|492.32|496.37|492.27|496.42|492.32|496.25|492.15|30
1633842460000|2021-10-10 05:07:40|496.34|492.24|496.49|492.39|496.51|492.41|496.26|492.16|18
1633842470000|2021-10-10 05:07:50|496.48|492.38|496.41|492.31|496.49|492.39|496.41|492.31|16
1633842480000|2021-10-10 05:08:00|496.42|492.32|496.67|492.57|496.72|492.62|496.41|492.31|17
1633842490000|2021-10-10 05:08:10|496.72|492.62|496.66|492.56|496.72|492.62|496.66|492.56|8
1633842500000|2021-10-10 05:08:20|496.67|492.57|496.48|492.38|496.7|492.6|496.47|492.37|14
1633842510000|2021-10-10 05:08:30|496.47|492.37|496.61|492.51|496.61|492.51|496.4|492.3|27
1633842520000|2021-10-10 05:08:40|496.58|492.48|496.64|492.54|496.65|492.55|496.57|492.47|19
1633842530000|2021-10-10 05:08:50|496.66|492.56|496.57|492.47|496.66|492.56|496.57|492.47|15
1633842540000|2021-10-10 05:09:00|496.54|492.44|496.53|492.43|496.62|492.52|496.49|492.39|18
1633842550000|2021-10-10 05:09:10|496.54|492.44|496.46|492.36|496.55|492.45|496.46|492.36|11
1633842560000|2021-10-10 05:09:20|496.47|492.37|496.34|492.24|496.48|492.38|496.33|492.23|18
1633842570000|2021-10-10 05:09:30|496.28|492.18|496.1|492|496.28|492.18|496.09|491.99|16
1633842580000|2021-10-10 05:09:40|496.09|491.99|496.02|491.92|496.13|492.03|496.02|491.92|10
1633842590000|2021-10-10 05:09:50|496.01|491.91|496.12|492.02|496.23|492.13|495.98|491.88|19
1633842600000|2021-10-10 05:10:00|496.11|492.01|496.13|492.03|496.15|492.05|496.08|491.98|14
1633842610000|2021-10-10 05:10:10|496.21|492.11|496.14|492.04|496.29|492.19|496.11|492.01|22
1633842620000|2021-10-10 05:10:20|496.13|492.03|496.09|491.99|496.26|492.16|496.09|491.99|20
1633842630000|2021-10-10 05:10:30|496.11|492.01|496.25|492.15|496.28|492.18|496.11|492.01|16
1633842640000|2021-10-10 05:10:40|496.21|492.11|496.14|492.04|496.22|492.12|496.13|492.03|16
1633842650000|2021-10-10 05:10:50|496.15|492.05|496.15|492.05|496.17|492.07|496.14|492.04|9
1633842660000|2021-10-10 05:11:00|496.16|492.06|496.08|491.98|496.16|492.06|496.05|491.95|14
1633842670000|2021-10-10 05:11:10|496.09|491.99|496.38|492.28|496.38|492.28|496.09|491.99|14
1633842680000|2021-10-10 05:11:20|496.4|492.3|496.35|492.25|496.44|492.34|496.34|492.24|23
1633842690000|2021-10-10 05:11:30|496.37|492.27|496.35|492.25|496.37|492.27|496.34|492.24|10
1633842700000|2021-10-10 05:11:40|496.34|492.24|496.32|492.22|496.36|492.26|496.31|492.21|9
1633842710000|2021-10-10 05:11:50|496.33|492.23|496.31|492.21|496.33|492.23|496.31|492.21|5
1633842720000|2021-10-10 05:12:00|496.32|492.22|496.36|492.26|496.48|492.38|496.31|492.21|17
1633842730000|2021-10-10 05:12:10|496.38|492.28|496.28|492.18|496.38|492.28|496.28|492.18|16
1633842740000|2021-10-10 05:12:20|496.26|492.16|496.22|492.12|496.27|492.17|496.22|492.12|7
1633842750000|2021-10-10 05:12:30|496.23|492.13|496.27|492.17|496.27|492.17|496.23|492.13|6
1633842760000|2021-10-10 05:12:40|496.33|492.23|496.17|492.07|496.33|492.23|496.15|492.05|23
1633842770000|2021-10-10 05:12:50|496.18|492.08|496.06|491.96|496.19|492.09|496.06|491.96|19
1633842780000|2021-10-10 05:13:00|496.05|491.95|495.88|491.78|496.05|491.95|495.85|491.75|14
1633842790000|2021-10-10 05:13:10|495.87|491.77|495.64|491.54|495.88|491.78|495.62|491.52|19
1633842800000|2021-10-10 05:13:20|495.63|491.53|495.59|491.49|495.63|491.53|495.59|491.49|16
1633842810000|2021-10-10 05:13:30|495.58|491.48|495.64|491.54|495.73|491.63|495.58|491.48|20
1633842820000|2021-10-10 05:13:40|495.65|491.55|495.49|491.39|495.65|491.55|495.49|491.39|21
1633842830000|2021-10-10 05:13:50|495.5|491.4|495.51|491.41|495.53|491.43|495.49|491.39|17
1633842840000|2021-10-10 05:14:00|495.55|491.45|495.51|491.41|495.56|491.46|495.51|491.41|11
1633842850000|2021-10-10 05:14:10|495.49|491.39|495.48|491.38|495.51|491.41|495.47|491.37|15
1633842860000|2021-10-10 05:14:20|495.49|491.39|495.48|491.38|495.52|491.42|495.47|491.37|15
1633842870000|2021-10-10 05:14:30|495.46|491.36|495.51|491.41|495.52|491.42|495.46|491.36|12
1633842880000|2021-10-10 05:14:40|495.5|491.4|495.51|491.41|495.52|491.42|495.5|491.4|8
1633842890000|2021-10-10 05:14:50|495.5|491.4|495.5|491.4|495.52|491.42|495.5|491.4|7
1633842900000|2021-10-10 05:15:00|495.51|491.41|495.6|491.5|495.63|491.53|495.5|491.4|11
1633842910000|2021-10-10 05:15:10|495.59|491.49|495.69|491.59|495.7|491.6|495.59|491.49|12
1633842920000|2021-10-10 05:15:20|495.7|491.6|495.77|491.67|495.77|491.67|495.7|491.6|16
1633842930000|2021-10-10 05:15:30|495.76|491.66|495.6|491.5|495.76|491.66|495.6|491.5|12
1633842940000|2021-10-10 05:15:40|495.54|491.44|495.4|491.3|495.54|491.44|495.4|491.3|9
1633842950000|2021-10-10 05:15:50|495.39|491.29|495.06|490.96|495.39|491.29|495.06|490.96|19
1633842960000|2021-10-10 05:16:00|495.05|490.95|495.02|490.92|495.06|490.96|494.98|490.88|11
1633842970000|2021-10-10 05:16:10|495.04|490.94|495.02|490.92|495.04|490.94|495.02|490.92|4
1633842980000|2021-10-10 05:16:20|495.07|490.97|495.3|491.2|495.36|491.26|495.07|490.97|15
1633842990000|2021-10-10 05:16:30|495.31|491.21|495.44|491.34|495.48|491.38|495.31|491.21|15
1633843000000|2021-10-10 05:16:40|495.45|491.35|495.81|491.71|495.89|491.79|495.45|491.35|22
1633843010000|2021-10-10 05:16:50|495.82|491.72|495.83|491.73|495.84|491.74|495.77|491.67|17
1633843020000|2021-10-10 05:17:00|495.84|491.74|495.83|491.73|495.84|491.74|495.83|491.73|2
1633843030000|2021-10-10 05:17:10|495.82|491.72|495.77|491.67|495.82|491.72|495.76|491.66|10
1633843040000|2021-10-10 05:17:20|495.76|491.66|495.9|491.8|495.9|491.8|495.61|491.51|17
1633843050000|2021-10-10 05:17:30|495.96|491.86|495.83|491.73|496.01|491.91|495.83|491.73|18
1633843060000|2021-10-10 05:17:40|495.82|491.72|495.81|491.71|495.83|491.73|495.8|491.7|7
1633843070000|2021-10-10 05:17:50|495.79|491.69|495.82|491.72|495.85|491.75|495.79|491.69|11
1633843080000|2021-10-10 05:18:00|495.81|491.71|495.58|491.48|495.81|491.71|495.58|491.48|19
1633843090000|2021-10-10 05:18:10|495.59|491.49|495.65|491.55|495.66|491.56|495.59|491.49|7
1633843100000|2021-10-10 05:18:20|495.64|491.54|495.63|491.53|495.65|491.55|495.62|491.52|10
1633843110000|2021-10-10 05:18:30|495.66|491.56|495.64|491.54|495.67|491.57|495.59|491.49|17
1633843120000|2021-10-10 05:18:40|495.63|491.53|495.68|491.58|495.7|491.6|495.63|491.53|11
1633843130000|2021-10-10 05:18:50|495.69|491.59|495.66|491.56|495.69|491.59|495.65|491.55|13
1633843140000|2021-10-10 05:19:00|495.64|491.54|495.59|491.49|495.66|491.56|495.58|491.48|13
1633843150000|2021-10-10 05:19:10|495.61|491.51|495.53|491.43|495.61|491.51|495.51|491.41|15
1633843160000|2021-10-10 05:19:20|495.54|491.44|495.71|491.61|495.71|491.61|495.51|491.41|17
1633843170000|2021-10-10 05:19:30|495.72|491.62|495.67|491.57|495.73|491.63|495.67|491.57|12
1633843180000|2021-10-10 05:19:40|495.66|491.56|495.57|491.47|495.66|491.56|495.55|491.45|10
1633843190000|2021-10-10 05:19:50|495.56|491.46|495.5|491.4|495.56|491.46|495.5|491.4|11
1633843200000|2021-10-10 05:20:00|495.49|491.39|495.3|491.2|495.49|491.39|495.3|491.2|23
1633843210000|2021-10-10 05:20:10|495.26|491.16|495.27|491.17|495.27|491.17|495.13|491.03|16
1633843220000|2021-10-10 05:20:20|495.29|491.19|495.22|491.12|495.3|491.2|495.21|491.11|9
1633843230000|2021-10-10 05:20:30|495.23|491.13|495.51|491.41|495.52|491.42|495.23|491.13|11
1633843240000|2021-10-10 05:20:40|495.52|491.42|495.5|491.4|495.52|491.42|495.5|491.4|3
1633843250000|2021-10-10 05:20:50|495.51|491.41|495.52|491.42|495.54|491.44|495.51|491.41|7
1633843260000|2021-10-10 05:21:00|495.53|491.43|495.53|491.43|495.53|491.43|495.52|491.42|5
1633843270000|2021-10-10 05:21:10|495.54|491.44|495.69|491.59|495.69|491.59|495.53|491.43|9
1633843280000|2021-10-10 05:21:20|495.83|491.73|495.76|491.66|495.91|491.81|495.75|491.65|23
1633843290000|2021-10-10 05:21:30|495.74|491.64|495|490.9|495.74|491.64|494.99|490.89|27
1633843300000|2021-10-10 05:21:40|495.01|490.91|495.05|490.95|495.05|490.95|494.9|490.8|23
1633843310000|2021-10-10 05:21:50|495.06|490.96|495.33|491.23|495.33|491.23|495.01|490.91|19
1633843320000|2021-10-10 05:22:00|495.45|491.35|494.64|490.54|495.48|491.38|494.64|490.54|25
1633843330000|2021-10-10 05:22:10|494.67|490.57|494.87|490.77|494.92|490.82|494.67|490.57|30
1633843340000|2021-10-10 05:22:20|494.86|490.76|494.96|490.86|494.96|490.86|494.77|490.67|23
1633843350000|2021-10-10 05:22:30|494.99|490.89|495.02|490.92|495.11|491.01|494.97|490.87|29
1633843360000|2021-10-10 05:22:40|495.05|490.95|495.19|491.09|495.19|491.09|494.93|490.83|23
1633843370000|2021-10-10 05:22:50|495.2|491.1|494.99|490.89|495.2|491.1|494.98|490.88|18
1633843380000|2021-10-10 05:23:00|495|490.9|494.95|490.85|495.03|490.93|494.94|490.84|27
1633843390000|2021-10-10 05:23:10|494.96|490.86|494.92|490.82|494.98|490.88|494.9|490.8|12
1633843400000|2021-10-10 05:23:20|494.91|490.81|494.96|490.86|494.96|490.86|494.82|490.72|21
1633843410000|2021-10-10 05:23:30|495.05|490.95|495.01|490.91|495.08|490.98|495.01|490.91|16
1633843420000|2021-10-10 05:23:40|495|490.9|494.81|490.71|495|490.9|494.79|490.69|14
1633843430000|2021-10-10 05:23:50|494.82|490.72|494.69|490.59|494.82|490.72|494.62|490.52|14
1633843440000|2021-10-10 05:24:00|494.74|490.64|494.75|490.65|494.79|490.69|494.68|490.58|28
1633843450000|2021-10-10 05:24:10|494.74|490.64|494.76|490.66|494.78|490.68|494.69|490.59|19
1633843460000|2021-10-10 05:24:20|494.77|490.67|494.71|490.61|494.8|490.7|494.68|490.58|18
1633843470000|2021-10-10 05:24:30|494.7|490.6|494.69|490.59|494.72|490.62|494.69|490.59|10
1633843480000|2021-10-10 05:24:40|494.7|490.6|494.71|490.61|494.72|490.62|494.7|490.6|4
1633843490000|2021-10-10 05:24:50|494.7|490.6|494.76|490.66|494.76|490.66|494.67|490.57|9
1633843500000|2021-10-10 05:25:00|494.81|490.71|494.95|490.85|494.95|490.85|494.81|490.71|11
1633843510000|2021-10-10 05:25:10|494.96|490.86|494.76|490.66|494.96|490.86|494.75|490.65|16
1633843520000|2021-10-10 05:25:20|494.77|490.67|494.7|490.6|494.77|490.67|494.7|490.6|16
1633843530000|2021-10-10 05:25:30|494.71|490.61|494.69|490.59|494.71|490.61|494.69|490.59|3
1633843540000|2021-10-10 05:25:40|494.68|490.58|494.47|490.37|494.68|490.58|494.47|490.37|10
1633843550000|2021-10-10 05:25:50|494.48|490.38|494.49|490.39|494.5|490.4|494.48|490.38|8
1633843560000|2021-10-10 05:26:00|494.48|490.38|494.5|490.4|494.5|490.4|494.47|490.37|7
1633843570000|2021-10-10 05:26:10|494.49|490.39|494.47|490.37|494.6|490.5|494.46|490.36|18
1633843580000|2021-10-10 05:26:20|494.48|490.38|494.5|490.4|494.51|490.41|494.48|490.38|18
1633843590000|2021-10-10 05:26:30|494.51|490.41|494.5|490.4|494.51|490.41|494.49|490.39|6
1633843600000|2021-10-10 05:26:40|494.52|490.42|494.49|490.39|494.54|490.44|494.49|490.39|11
1633843610000|2021-10-10 05:26:50|494.5|490.4|494.52|490.42|494.52|490.42|494.5|490.4|5
1633843620000|2021-10-10 05:27:00|494.51|490.41|494.52|490.42|494.52|490.42|494.51|490.41|2
1633843630000|2021-10-10 05:27:10|494.51|490.41|494.52|490.42|494.53|490.43|494.51|490.41|6
1633843640000|2021-10-10 05:27:20|494.53|490.43|494.49|490.39|494.53|490.43|494.47|490.37|6
1633843650000|2021-10-10 05:27:30|494.47|490.37|494.5|490.4|494.51|490.41|494.47|490.37|14
1633843660000|2021-10-10 05:27:40|494.49|490.39|494.56|490.46|494.56|490.46|494.48|490.38|10
1633843670000|2021-10-10 05:27:50|494.55|490.45|494.53|490.43|494.55|490.45|494.52|490.42|6
1633843680000|2021-10-10 05:28:00|494.54|490.44|494.51|490.41|494.58|490.48|494.51|490.41|23
1633843690000|2021-10-10 05:28:10|494.5|490.4|494.4|490.3|494.51|490.41|494.4|490.3|7
1633843700000|2021-10-10 05:28:20|494.34|490.24|494.11|490.01|494.34|490.24|494.1|490|17
1633843710000|2021-10-10 05:28:30|494.05|489.95|494.06|489.96|494.06|489.96|494.02|489.92|7
1633843720000|2021-10-10 05:28:40|494.05|489.95|494.08|489.98|494.08|489.98|494.04|489.94|6
1633843730000|2021-10-10 05:28:50|494.09|489.99|494.41|490.31|494.41|490.31|494.09|489.99|22
1633843740000|2021-10-10 05:29:00|494.37|490.27|494.48|490.38|494.48|490.38|494.37|490.27|14
1633843750000|2021-10-10 05:29:10|494.47|490.37|494.63|490.53|494.64|490.54|494.47|490.37|17
1633843760000|2021-10-10 05:29:20|494.64|490.54|494.6|490.5|494.76|490.66|494.59|490.49|19
1633843770000|2021-10-10 05:29:30|494.59|490.49|494.64|490.54|494.69|490.59|494.59|490.49|14
1633843780000|2021-10-10 05:29:40|494.65|490.55|494.61|490.51|494.65|490.55|494.61|490.51|4
1633843790000|2021-10-10 05:29:50|494.62|490.52|494.38|490.28|494.62|490.52|494.37|490.27|10
1633843800000|2021-10-10 05:30:00|494.37|490.27|494.36|490.26|494.37|490.27|494.34|490.24|4
1633843810000|2021-10-10 05:30:10|494.35|490.25|494.35|490.25|494.38|490.28|494.35|490.25|9
1633843820000|2021-10-10 05:30:20|494.34|490.24|494.4|490.3|494.4|490.3|494.34|490.24|8
1633843830000|2021-10-10 05:30:30|494.41|490.31|494.55|490.45|494.56|490.46|494.41|490.31|13
1633843840000|2021-10-10 05:30:40|494.56|490.46|494.58|490.48|494.62|490.52|494.52|490.42|17
1633843850000|2021-10-10 05:30:50|494.59|490.49|494.63|490.53|494.63|490.53|494.59|490.49|10
1633843860000|2021-10-10 05:31:00|494.62|490.52|494.56|490.46|494.7|490.6|494.54|490.44|14
1633843870000|2021-10-10 05:31:10|494.55|490.45|494.54|490.44|494.55|490.45|494.53|490.43|10
1633843880000|2021-10-10 05:31:20|494.53|490.43|494.44|490.34|494.54|490.44|494.44|490.34|9
1633843890000|2021-10-10 05:31:30|494.47|490.37|494.34|490.24|494.47|490.37|494.34|490.24|10
1633843900000|2021-10-10 05:31:40|494.33|490.23|494.35|490.25|494.37|490.27|494.33|490.23|9
1633843910000|2021-10-10 05:31:50|494.37|490.27|494.38|490.28|494.38|490.28|494.32|490.22|7
1633843920000|2021-10-10 05:32:00|494.4|490.3|494.4|490.3|494.41|490.31|494.39|490.29|8
1633843930000|2021-10-10 05:32:10|494.37|490.27|494.22|490.12|494.37|490.27|494.22|490.12|10
1633843940000|2021-10-10 05:32:20|494.23|490.13|494.18|490.08|494.23|490.13|494.15|490.05|13
1633843950000|2021-10-10 05:32:30|494.2|490.1|494.19|490.09|494.2|490.1|494.16|490.06|14
1633843960000|2021-10-10 05:32:40|494.18|490.08|494.09|489.99|494.19|490.09|494.09|489.99|12
1633843970000|2021-10-10 05:32:50|494.08|489.98|494.18|490.08|494.18|490.08|494.07|489.97|12
1633843980000|2021-10-10 05:33:00|494.19|490.09|494.24|490.14|494.3|490.2|494.19|490.09|11
1633843990000|2021-10-10 05:33:10|494.25|490.15|494.4|490.3|494.4|490.3|494.25|490.15|10
1633844000000|2021-10-10 05:33:20|494.41|490.31|494.41|490.31|494.42|490.32|494.41|490.31|3
1633844010000|2021-10-10 05:33:30|494.44|490.34|494.36|490.26|494.44|490.34|494.36|490.26|6
1633844020000|2021-10-10 05:33:40|494.35|490.25|494.34|490.24|494.35|490.25|494.34|490.24|2
1633844030000|2021-10-10 05:33:50|494.33|490.23|494.42|490.32|494.42|490.32|494.32|490.22|8
1633844040000|2021-10-10 05:34:00|494.41|490.31|494.35|490.25|494.41|490.31|494.34|490.24|15
1633844050000|2021-10-10 05:34:10|494.34|490.24|494.38|490.28|494.38|490.28|494.34|490.24|9
1633844060000|2021-10-10 05:34:20|494.39|490.29|494.35|490.25|494.42|490.32|494.35|490.25|9
1633844070000|2021-10-10 05:34:30|494.37|490.27|494.35|490.25|494.38|490.28|494.35|490.25|9
1633844080000|2021-10-10 05:34:40|494.36|490.26|494.33|490.23|494.37|490.27|494.33|490.23|15
1633844090000|2021-10-10 05:34:50|494.34|490.24|494.32|490.22|494.35|490.25|494.32|490.22|4
1633844100000|2021-10-10 05:35:00|494.33|490.23|494.28|490.18|494.36|490.26|494.28|490.18|16
1633844110000|2021-10-10 05:35:10|494.27|490.17|494.24|490.14|494.28|490.18|494.24|490.14|3
1633844120000|2021-10-10 05:35:20|494.23|490.13|494.43|490.33|494.43|490.33|494.23|490.13|11
1633844130000|2021-10-10 05:35:30|494.44|490.34|494.44|490.34|494.45|490.35|494.42|490.32|13
1633844140000|2021-10-10 05:35:40|494.46|490.36|494.54|490.44|494.56|490.46|494.42|490.32|12
1633844150000|2021-10-10 05:35:50|494.55|490.45|494.6|490.5|494.62|490.52|494.55|490.45|12
1633844160000|2021-10-10 05:36:00|494.61|490.51|494.55|490.45|494.61|490.51|494.55|490.45|12
1633844170000|2021-10-10 05:36:10|494.54|490.44|494.54|490.44|494.57|490.47|494.54|490.44|9
1633844180000|2021-10-10 05:36:20|494.55|490.45|494.41|490.31|494.55|490.45|494.4|490.3|12
1633844190000|2021-10-10 05:36:30|494.4|490.3|494.31|490.21|494.4|490.3|494.31|490.21|10
1633844200000|2021-10-10 05:36:40|494.34|490.24|494.37|490.27|494.37|490.27|494.31|490.21|14
1633844210000|2021-10-10 05:36:50|494.38|490.28|494.28|490.18|494.4|490.3|494.28|490.18|11
1633844220000|2021-10-10 05:37:00|494.27|490.17|494.34|490.24|494.35|490.25|494.18|490.08|19
1633844230000|2021-10-10 05:37:10|494.35|490.25|494.33|490.23|494.39|490.29|494.32|490.22|10
1633844240000|2021-10-10 05:37:20|494.34|490.24|494.33|490.23|494.34|490.24|494.29|490.19|16
1633844250000|2021-10-10 05:37:30|494.31|490.21|494.29|490.19|494.35|490.25|494.28|490.18|10
1633844260000|2021-10-10 05:37:40|494.28|490.18|494.3|490.2|494.3|490.2|494.27|490.17|7
1633844270000|2021-10-10 05:37:50|494.31|490.21|494.18|490.08|494.31|490.21|494.16|490.06|11
1633844280000|2021-10-10 05:38:00|494.2|490.1|493.77|489.67|494.2|490.1|493.75|489.65|20
1633844290000|2021-10-10 05:38:10|493.79|489.69|493.59|489.49|493.79|489.69|493.38|489.28|24
1633844300000|2021-10-10 05:38:20|493.63|489.53|493.96|489.86|493.96|489.86|493.63|489.53|14
1633844310000|2021-10-10 05:38:30|493.97|489.87|493.96|489.86|493.97|489.87|493.93|489.83|13
1633844320000|2021-10-10 05:38:40|493.95|489.85|493.93|489.83|493.95|489.85|493.93|489.83|3
1633844330000|2021-10-10 05:38:50|493.92|489.82|493.92|489.82|493.92|489.82|493.9|489.8|4
1633844340000|2021-10-10 05:39:00|493.95|489.85|493.94|489.84|493.96|489.86|493.92|489.82|7
1633844350000|2021-10-10 05:39:10|493.98|489.88|493.99|489.89|493.99|489.89|493.98|489.88|2
1633844360000|2021-10-10 05:39:20|493.96|489.86|493.87|489.77|493.96|489.86|493.85|489.75|5
1633844370000|2021-10-10 05:39:30|493.86|489.76|493.81|489.71|493.86|489.76|493.81|489.71|6
1633844380000|2021-10-10 05:39:40|493.82|489.72|494.12|490.02|494.15|490.05|493.81|489.71|24
1633844390000|2021-10-10 05:39:50|494.17|490.07|494.29|490.19|494.31|490.21|494.17|490.07|10
1633844400000|2021-10-10 05:40:00|494.31|490.21|494.64|490.54|494.64|490.54|494.31|490.21|9
1633844410000|2021-10-10 05:40:10|494.65|490.55|494.88|490.78|494.88|490.78|494.65|490.55|21
1633844420000|2021-10-10 05:40:20|494.91|490.81|494.93|490.83|494.93|490.83|494.89|490.79|7
1633844430000|2021-10-10 05:40:30|494.91|490.81|494.88|490.78|494.91|490.81|494.85|490.75|5
1633844440000|2021-10-10 05:40:40|494.87|490.77|494.65|490.55|494.93|490.83|494.65|490.55|22
1633844450000|2021-10-10 05:40:50|494.64|490.54|494.63|490.53|494.66|490.56|494.56|490.46|16
1633844460000|2021-10-10 05:41:00|494.64|490.54|494.59|490.49|494.65|490.55|494.59|490.49|9
1633844470000|2021-10-10 05:41:10|494.6|490.5|494.78|490.68|494.78|490.68|494.59|490.49|11
1633844480000|2021-10-10 05:41:20|494.79|490.69|494.99|490.89|495.01|490.91|494.79|490.69|14
1633844490000|2021-10-10 05:41:30|495.04|490.94|494.86|490.76|495.06|490.96|494.86|490.76|15
1633844500000|2021-10-10 05:41:40|494.83|490.73|494.75|490.65|494.83|490.73|494.75|490.65|12
1633844510000|2021-10-10 05:41:50|494.77|490.67|494.78|490.68|494.78|490.68|494.75|490.65|7
1633844520000|2021-10-10 05:42:00|494.83|490.73|494.86|490.76|494.86|490.76|494.83|490.73|6
1633844530000|2021-10-10 05:42:10|494.87|490.77|494.74|490.64|494.87|490.77|494.74|490.64|11
1633844540000|2021-10-10 05:42:20|494.73|490.63|494.74|490.64|494.74|490.64|494.73|490.63|2
1633844550000|2021-10-10 05:42:30|494.75|490.65|494.77|490.67|494.77|490.67|494.75|490.65|2
1633844560000|2021-10-10 05:42:40|494.78|490.68|494.7|490.6|494.78|490.68|494.7|490.6|9
1633844570000|2021-10-10 05:42:50|494.72|490.62|494.75|490.65|494.75|490.65|494.69|490.59|18
1633844580000|2021-10-10 05:43:00|494.76|490.66|494.78|490.68|494.81|490.71|494.76|490.66|10
1633844590000|2021-10-10 05:43:10|494.79|490.69|494.72|490.62|494.79|490.69|494.7|490.6|9
1633844600000|2021-10-10 05:43:20|494.73|490.63|494.48|490.38|494.73|490.63|494.48|490.38|12
1633844610000|2021-10-10 05:43:30|494.43|490.33|494.44|490.34|494.45|490.35|494.43|490.33|3
1633844620000|2021-10-10 05:43:40|494.45|490.35|494.47|490.37|494.47|490.37|494.43|490.33|7
1633844630000|2021-10-10 05:43:50|494.46|490.36|494.53|490.43|494.54|490.44|494.46|490.36|10
1633844640000|2021-10-10 05:44:00|494.54|490.44|494.47|490.37|494.54|490.44|494.46|490.36|8
1633844650000|2021-10-10 05:44:10|494.48|490.38|494.39|490.29|494.49|490.39|494.39|490.29|7
1633844660000|2021-10-10 05:44:20|494.38|490.28|494.34|490.24|494.38|490.28|494.33|490.23|19
1633844670000|2021-10-10 05:44:30|494.35|490.25|494.36|490.26|494.37|490.27|494.32|490.22|8
1633844680000|2021-10-10 05:44:40|494.35|490.25|494.61|490.51|494.61|490.51|494.35|490.25|17
1633844690000|2021-10-10 05:44:50|494.62|490.52|494.74|490.64|494.74|490.64|494.62|490.52|8
1633844700000|2021-10-10 05:45:00|494.76|490.66|494.76|490.66|494.78|490.68|494.74|490.64|7
1633844710000|2021-10-10 05:45:10|494.78|490.68|494.8|490.7|494.8|490.7|494.78|490.68|4
1633844720000|2021-10-10 05:45:20|494.81|490.71|494.86|490.76|494.86|490.76|494.8|490.7|5
1633844730000|2021-10-10 05:45:30|494.87|490.77|494.88|490.78|494.88|490.78|494.87|490.77|2
1633844740000|2021-10-10 05:45:40|494.89|490.79|495.04|490.94|495.04|490.94|494.89|490.79|10
1633844750000|2021-10-10 05:45:50|495.03|490.93|494.98|490.88|495.03|490.93|494.97|490.87|12
1633844760000|2021-10-10 05:46:00|494.99|490.89|494.99|490.89|495|490.9|494.99|490.89|5
1633844770000|2021-10-10 05:46:10|494.98|490.88|494.94|490.84|494.99|490.89|494.92|490.82|14
1633844780000|2021-10-10 05:46:20|494.99|490.89|494.98|490.88|495|490.9|494.97|490.87|6
1633844790000|2021-10-10 05:46:30|494.97|490.87|494.98|490.88|494.98|490.88|494.97|490.87|4
1633844800000|2021-10-10 05:46:40|494.97|490.87|494.97|490.87|494.99|490.89|494.97|490.87|9
1633844810000|2021-10-10 05:46:50|494.98|490.88|494.95|490.85|494.99|490.89|494.93|490.83|23
1633844820000|2021-10-10 05:47:00|494.98|490.88|494.9|490.8|494.98|490.88|494.9|490.8|8
1633844830000|2021-10-10 05:47:10|494.91|490.81|494.9|490.8|494.91|490.81|494.9|490.8|4
1633844840000|2021-10-10 05:47:20|494.91|490.81|494.91|490.81|494.91|490.81|494.9|490.8|3
1633844850000|2021-10-10 05:47:30|494.92|490.82|494.92|490.82|494.94|490.84|494.91|490.81|10
1633844860000|2021-10-10 05:47:40|494.93|490.83|494.92|490.82|494.93|490.83|494.92|490.82|2
1633844870000|2021-10-10 05:47:50|494.93|490.83|495.05|490.95|495.11|491.01|494.92|490.82|21
1633844880000|2021-10-10 05:48:00|495.04|490.94|495.09|490.99|495.11|491.01|495.03|490.93|18
1633844890000|2021-10-10 05:48:10|495.1|491|495.04|490.94|495.1|491|495.04|490.94|10
1633844900000|2021-10-10 05:48:20|495.03|490.93|494.98|490.88|495.03|490.93|494.98|490.88|4
1633844910000|2021-10-10 05:48:30|494.97|490.87|494.97|490.87|495.01|490.91|494.95|490.85|9
1633844920000|2021-10-10 05:48:40|494.98|490.88|495.01|490.91|495.01|490.91|494.97|490.87|9
1633844930000|2021-10-10 05:48:50|494.99|490.89|494.99|490.89|495|490.9|494.99|490.89|3
1633844940000|2021-10-10 05:49:00|495|490.9|495|490.9|495|490.9|495|490.9|1
1633844950000|2021-10-10 05:49:10|495.01|490.91|495|490.9|495.01|490.91|494.99|490.89|10
1633844960000|2021-10-10 05:49:20|494.99|490.89|495|490.9|495.01|490.91|494.99|490.89|12
1633844970000|2021-10-10 05:49:30|495.01|490.91|494.99|490.89|495.01|490.91|494.99|490.89|5
1633844980000|2021-10-10 05:49:40|495|490.9|495.03|490.93|495.06|490.96|494.99|490.89|8
1633844990000|2021-10-10 05:49:50|495.04|490.94|495.04|490.94|495.09|490.99|495.04|490.94|10
1633845000000|2021-10-10 05:50:00|495.03|490.93|494.92|490.82|495.03|490.93|494.92|490.82|14
1633845010000|2021-10-10 05:50:10|494.93|490.83|494.92|490.82|494.93|490.83|494.92|490.82|2
1633845020000|2021-10-10 05:50:20|494.93|490.83|494.92|490.82|494.94|490.84|494.92|490.82|8
1633845030000|2021-10-10 05:50:30|494.93|490.83|494.92|490.82|494.94|490.84|494.92|490.82|13
1633845040000|2021-10-10 05:50:40|494.93|490.83|494.9|490.8|494.93|490.83|494.9|490.8|7
1633845050000|2021-10-10 05:50:50|494.92|490.82|494.94|490.84|494.98|490.88|494.92|490.82|9
1633845060000|2021-10-10 05:51:00|494.95|490.85|495.02|490.92|495.02|490.92|494.93|490.83|12
1633845070000|2021-10-10 05:51:10|495.01|490.91|494.97|490.87|495.03|490.93|494.96|490.86|12
1633845080000|2021-10-10 05:51:20|494.99|490.89|494.98|490.88|495.01|490.91|494.98|490.88|10
1633845090000|2021-10-10 05:51:30|494.97|490.87|495.22|491.12|495.22|491.12|494.97|490.87|13
1633845100000|2021-10-10 05:51:40|495.21|491.11|495.29|491.19|495.29|491.19|495.21|491.11|8
1633845110000|2021-10-10 05:51:50|495.31|491.21|495.28|491.18|495.35|491.25|495.27|491.17|19
1633845120000|2021-10-10 05:52:00|495.27|491.17|495.21|491.11|495.3|491.2|495.18|491.08|22
1633845130000|2021-10-10 05:52:10|495.19|491.09|495.18|491.08|495.2|491.1|495.17|491.07|9
1633845140000|2021-10-10 05:52:20|495.16|491.06|495.03|490.93|495.17|491.07|495.03|490.93|19
1633845150000|2021-10-10 05:52:30|494.97|490.87|494.97|490.87|495|490.9|494.97|490.87|7
1633845160000|2021-10-10 05:52:40|494.98|490.88|494.93|490.83|494.99|490.89|494.93|490.83|15
1633845170000|2021-10-10 05:52:50|494.92|490.82|494.92|490.82|494.95|490.85|494.92|490.82|6
1633845180000|2021-10-10 05:53:00|494.93|490.83|494.98|490.88|494.99|490.89|494.92|490.82|10
1633845190000|2021-10-10 05:53:10|495|490.9|494.98|490.88|495.01|490.91|494.98|490.88|13
1633845200000|2021-10-10 05:53:20|495|490.9|495.05|490.95|495.06|490.96|494.98|490.88|12
1633845210000|2021-10-10 05:53:30|495.06|490.96|495.22|491.12|495.22|491.12|495.06|490.96|8
1633845220000|2021-10-10 05:53:40|495.21|491.11|495.5|491.4|495.5|491.4|495.21|491.11|11
1633845230000|2021-10-10 05:53:50|495.55|491.45|495.58|491.48|495.64|491.54|495.55|491.45|12
1633845240000|2021-10-10 05:54:00|495.57|491.47|495.47|491.37|495.58|491.48|495.44|491.34|15
1633845250000|2021-10-10 05:54:10|495.46|491.36|495.44|491.34|495.47|491.37|495.44|491.34|11
1633845260000|2021-10-10 05:54:20|495.45|491.35|495.42|491.32|495.46|491.36|495.42|491.32|10
1633845270000|2021-10-10 05:54:30|495.43|491.33|495.41|491.31|495.48|491.38|495.41|491.31|17
1633845280000|2021-10-10 05:54:40|495.38|491.28|495.29|491.19|495.38|491.28|495.28|491.18|9
1633845290000|2021-10-10 05:54:50|495.28|491.18|495.31|491.21|495.31|491.21|495.28|491.18|10
1633845300000|2021-10-10 05:55:00|495.25|491.15|495.23|491.13|495.25|491.15|495.23|491.13|4
1633845310000|2021-10-10 05:55:10|495.24|491.14|495.23|491.13|495.26|491.16|495.23|491.13|6
1633845320000|2021-10-10 05:55:20|495.25|491.15|495.23|491.13|495.25|491.15|495.23|491.13|2
1633845330000|2021-10-10 05:55:30|495.21|491.11|495.05|490.95|495.21|491.11|495.05|490.95|8
1633845340000|2021-10-10 05:55:40|495.04|490.94|494.92|490.82|495.05|490.95|494.92|490.82|13
1633845350000|2021-10-10 05:55:50|494.91|490.81|494.9|490.8|494.91|490.81|494.87|490.77|13
1633845360000|2021-10-10 05:56:00|494.89|490.79|494.71|490.61|494.89|490.79|494.7|490.6|14
1633845370000|2021-10-10 05:56:10|494.72|490.62|494.7|490.6|494.72|490.62|494.69|490.59|5
1633845380000|2021-10-10 05:56:20|494.71|490.61|494.73|490.63|494.77|490.67|494.71|490.61|15
1633845390000|2021-10-10 05:56:30|494.74|490.64|494.7|490.6|494.75|490.65|494.68|490.58|14
1633845400000|2021-10-10 05:56:40|494.69|490.59|494.52|490.42|494.73|490.63|494.52|490.42|11
1633845410000|2021-10-10 05:56:50|494.53|490.43|494.48|490.38|494.53|490.43|494.48|490.38|7
1633845420000|2021-10-10 05:57:00|494.49|490.39|494.49|490.39|494.51|490.41|494.47|490.37|12
1633845430000|2021-10-10 05:57:10|494.48|490.38|494.44|490.34|494.48|490.38|494.44|490.34|6
1633845440000|2021-10-10 05:57:20|494.45|490.35|494.44|490.34|494.45|490.35|494.44|490.34|2
1633845450000|2021-10-10 05:57:30|494.46|490.36|494.42|490.32|494.46|490.36|494.42|490.32|4
1633845460000|2021-10-10 05:57:40|494.43|490.33|494.4|490.3|494.44|490.34|494.4|490.3|11
1633845470000|2021-10-10 05:57:50|494.39|490.29|494.39|490.29|494.41|490.31|494.39|490.29|5
1633845480000|2021-10-10 05:58:00|494.4|490.3|494.39|490.29|494.41|490.31|494.33|490.23|14
1633845490000|2021-10-10 05:58:10|494.4|490.3|494.33|490.23|494.4|490.3|494.33|490.23|14
1633845500000|2021-10-10 05:58:20|494.32|490.22|494.39|490.29|494.4|490.3|494.32|490.22|14
1633845510000|2021-10-10 05:58:30|494.4|490.3|494.43|490.33|494.49|490.39|494.4|490.3|13
1633845520000|2021-10-10 05:58:40|494.42|490.32|494.47|490.37|494.48|490.38|494.4|490.3|14
1633845530000|2021-10-10 05:58:50|494.46|490.36|494.37|490.27|494.57|490.47|494.37|490.27|13
1633845540000|2021-10-10 05:59:00|494.36|490.26|494.28|490.18|494.38|490.28|494.22|490.12|15
1633845550000|2021-10-10 05:59:10|494.27|490.17|494.45|490.35|494.47|490.37|494.27|490.17|19
1633845560000|2021-10-10 05:59:20|494.47|490.37|494.17|490.07|494.51|490.41|494.17|490.07|22
1633845570000|2021-10-10 05:59:30|494.12|490.02|494.1|490|494.14|490.04|494.01|489.91|15
1633845580000|2021-10-10 05:59:40|494.11|490.01|494.36|490.26|494.36|490.26|494.1|490|20
1633845590000|2021-10-10 05:59:50|494.37|490.27|494.42|490.32|494.43|490.33|494.32|490.22|20
1633845600000|2021-10-10 06:00:00|494.43|490.33|494.62|490.52|494.64|490.54|494.43|490.33|18
1633845610000|2021-10-10 06:00:10|494.64|490.54|494.69|490.59|494.7|490.6|494.64|490.54|10
1633845620000|2021-10-10 06:00:20|494.71|490.61|494.68|490.58|494.71|490.61|494.62|490.52|14
1633845630000|2021-10-10 06:00:30|494.73|490.63|494.71|490.61|494.73|490.63|494.7|490.6|6
1633845640000|2021-10-10 06:00:40|494.72|490.62|494.37|490.27|494.72|490.62|494.32|490.22|20
1633845650000|2021-10-10 06:00:50|494.36|490.26|494.2|490.1|494.36|490.26|494.16|490.06|18
1633845660000|2021-10-10 06:01:00|494.18|490.08|494.07|489.97|494.18|490.08|494.04|489.94|19
1633845670000|2021-10-10 06:01:10|494.06|489.96|494.26|490.16|494.26|490.16|494.05|489.95|19
1633845680000|2021-10-10 06:01:20|494.25|490.15|494.21|490.11|494.25|490.15|494.21|490.11|2
1633845690000|2021-10-10 06:01:30|494.2|490.1|494.26|490.16|494.27|490.17|494.2|490.1|13
1633845700000|2021-10-10 06:01:40|494.28|490.18|494.22|490.12|494.28|490.18|494.22|490.12|6
1633845710000|2021-10-10 06:01:50|494.23|490.13|494.29|490.19|494.29|490.19|494.21|490.11|8
1633845720000|2021-10-10 06:02:00|494.28|490.18|494.29|490.19|494.29|490.19|494.28|490.18|4
1633845730000|2021-10-10 06:02:10|494.28|490.18|494.29|490.19|494.29|490.19|494.26|490.16|6
1633845740000|2021-10-10 06:02:20|494.28|490.18|494.3|490.2|494.3|490.2|494.28|490.18|5
1633845750000|2021-10-10 06:02:30|494.29|490.19|494.21|490.11|494.52|490.42|494.18|490.08|28
1633845760000|2021-10-10 06:02:40|494.22|490.12|494.2|490.1|494.25|490.15|494.2|490.1|17
1633845770000|2021-10-10 06:02:50|494.22|490.12|494.28|490.18|494.28|490.18|494.22|490.12|11
1633845780000|2021-10-10 06:03:00|494.29|490.19|494.35|490.25|494.36|490.26|494.26|490.16|17
1633845790000|2021-10-10 06:03:10|494.34|490.24|494.31|490.21|494.34|490.24|494.31|490.21|12
1633845800000|2021-10-10 06:03:20|494.32|490.22|494.31|490.21|494.33|490.23|494.31|490.21|5
1633845810000|2021-10-10 06:03:30|494.3|490.2|494.3|490.2|494.32|490.22|494.3|490.2|5
1633845820000|2021-10-10 06:03:40|494.29|490.19|494.29|490.19|494.3|490.2|494.29|490.19|3
1633845830000|2021-10-10 06:03:50|494.31|490.21|494.3|490.2|494.31|490.21|494.29|490.19|8
1633845840000|2021-10-10 06:04:00|494.29|490.19|494.31|490.21|494.35|490.25|494.26|490.16|12
1633845850000|2021-10-10 06:04:10|494.33|490.23|494.4|490.3|494.4|490.3|494.33|490.23|7
1633845860000|2021-10-10 06:04:20|494.41|490.31|494.42|490.32|494.44|490.34|494.41|490.31|6
1633845870000|2021-10-10 06:04:30|494.43|490.33|494.44|490.34|494.49|490.39|494.43|490.33|7
1633845880000|2021-10-10 06:04:40|494.43|490.33|494.5|490.4|494.5|490.4|494.43|490.33|12
1633845890000|2021-10-10 06:04:50|494.51|490.41|494.65|490.55|494.65|490.55|494.51|490.41|17
1633845900000|2021-10-10 06:05:00|494.64|490.54|494.71|490.61|494.71|490.61|494.63|490.53|17
1633845910000|2021-10-10 06:05:10|494.72|490.62|494.78|490.68|494.78|490.68|494.71|490.61|10
1633845920000|2021-10-10 06:05:20|494.77|490.67|494.84|490.74|494.84|490.74|494.77|490.67|9
1633845930000|2021-10-10 06:05:30|494.86|490.76|494.44|490.34|494.86|490.76|494.41|490.31|18
1633845940000|2021-10-10 06:05:40|494.41|490.31|494.49|490.39|494.49|490.39|494.41|490.31|6
1633845950000|2021-10-10 06:05:50|494.48|490.38|494.44|490.34|494.49|490.39|494.44|490.34|7
1633845960000|2021-10-10 06:06:00|494.46|490.36|494.62|490.52|494.63|490.53|494.41|490.31|21
1633845970000|2021-10-10 06:06:10|494.63|490.53|494.75|490.65|494.75|490.65|494.62|490.52|11
1633845980000|2021-10-10 06:06:20|494.76|490.66|494.81|490.71|494.81|490.71|494.76|490.66|6
1633845990000|2021-10-10 06:06:30|494.8|490.7|494.78|490.68|494.83|490.73|494.75|490.65|12
1633846000000|2021-10-10 06:06:40|494.75|490.65|494.77|490.67|494.77|490.67|494.75|490.65|5
1633846010000|2021-10-10 06:06:50|494.79|490.69|494.79|490.69|494.8|490.7|494.78|490.68|8
1633846020000|2021-10-10 06:07:00|494.76|490.66|494.75|490.65|494.77|490.67|494.75|490.65|3
1633846030000|2021-10-10 06:07:10|494.74|490.64|494.67|490.57|494.75|490.65|494.67|490.57|10
1633846040000|2021-10-10 06:07:20|494.65|490.55|494.61|490.51|494.65|490.55|494.61|490.51|5
1633846050000|2021-10-10 06:07:30|494.64|490.54|494.57|490.47|494.64|490.54|494.57|490.47|4
1633846060000|2021-10-10 06:07:40|494.55|490.45|494.5|490.4|494.57|490.47|494.49|490.39|7
1633846070000|2021-10-10 06:07:50|494.51|490.41|494.5|490.4|494.51|490.41|494.49|490.39|7
1633846080000|2021-10-10 06:08:00|494.51|490.41|494.69|490.59|494.73|490.63|494.51|490.41|13
1633846090000|2021-10-10 06:08:10|494.7|490.6|494.8|490.7|494.8|490.7|494.6|490.5|8
1633846100000|2021-10-10 06:08:20|494.79|490.69|494.85|490.75|494.85|490.75|494.79|490.69|9
1633846110000|2021-10-10 06:08:30|494.84|490.74|494.79|490.69|494.84|490.74|494.77|490.67|8
1633846120000|2021-10-10 06:08:40|494.78|490.68|494.78|490.68|494.79|490.69|494.77|490.67|12
1633846130000|2021-10-10 06:08:50|494.77|490.67|494.72|490.62|494.78|490.68|494.7|490.6|9
1633846140000|2021-10-10 06:09:00|494.73|490.63|494.61|490.51|494.73|490.63|494.61|490.51|14
1633846150000|2021-10-10 06:09:10|494.62|490.52|494.6|490.5|494.62|490.52|494.59|490.49|4
1633846160000|2021-10-10 06:09:20|494.59|490.49|494.57|490.47|494.59|490.49|494.57|490.47|2
1633846170000|2021-10-10 06:09:30|494.58|490.48|494.6|490.5|494.6|490.5|494.58|490.48|5
1633846180000|2021-10-10 06:09:40|494.61|490.51|494.6|490.5|494.61|490.51|494.6|490.5|2
1633846190000|2021-10-10 06:09:50|494.62|490.52|494.58|490.48|494.62|490.52|494.58|490.48|3
1633846200000|2021-10-10 06:10:00|494.59|490.49|494.6|490.5|494.61|490.51|494.58|490.48|6
1633846220000|2021-10-10 06:10:20|494.61|490.51|494.79|490.69|494.79|490.69|494.6|490.5|12
1633846230000|2021-10-10 06:10:30|494.78|490.68|494.91|490.81|494.91|490.81|494.77|490.67|12
1633846240000|2021-10-10 06:10:40|494.95|490.85|494.96|490.86|494.96|490.86|494.94|490.84|4
1633846250000|2021-10-10 06:10:50|494.97|490.87|494.97|490.87|494.97|490.87|494.97|490.87|1
1633846260000|2021-10-10 06:11:00|494.96|490.86|494.95|490.85|494.96|490.86|494.93|490.83|5
1633846270000|2021-10-10 06:11:10|494.97|490.87|494.99|490.89|495.04|490.94|494.97|490.87|13
1633846280000|2021-10-10 06:11:20|494.98|490.88|494.96|490.86|494.98|490.88|494.93|490.83|12
1633846290000|2021-10-10 06:11:30|494.95|490.85|494.96|490.86|494.96|490.86|494.95|490.85|8
1633846300000|2021-10-10 06:11:40|494.95|490.85|494.95|490.85|494.97|490.87|494.95|490.85|7
1633846310000|2021-10-10 06:11:50|494.96|490.86|494.96|490.86|494.96|490.86|494.95|490.85|3
1633846320000|2021-10-10 06:12:00|495.02|490.92|495.07|490.97|495.07|490.97|495.02|490.92|2
1633846330000|2021-10-10 06:12:10|495.09|490.99|495.03|490.93|495.09|490.99|495.03|490.93|5
1633846340000|2021-10-10 06:12:20|495.04|490.94|495.04|490.94|495.05|490.95|495.04|490.94|5
1633846350000|2021-10-10 06:12:30|495.05|490.95|495.04|490.94|495.05|490.95|495.04|490.94|2
1633846360000|2021-10-10 06:12:40|495.06|490.96|495.05|490.95|495.06|490.96|495.05|490.95|4
1633846370000|2021-10-10 06:12:50|495.04|490.94|495.12|491.02|495.12|491.02|495.04|490.94|6
1633846380000|2021-10-10 06:13:00|495.13|491.03|495.11|491.01|495.13|491.03|495.09|490.99|8
1633846390000|2021-10-10 06:13:10|495.1|491|495.37|491.27|495.4|491.3|495.09|490.99|14
1633846400000|2021-10-10 06:13:20|495.41|491.31|495.4|491.3|495.41|491.31|495.33|491.23|13
1633846410000|2021-10-10 06:13:30|495.41|491.31|495.38|491.28|495.42|491.32|495.37|491.27|17
1633846420000|2021-10-10 06:13:40|495.39|491.29|495.86|491.76|495.86|491.76|495.39|491.29|18
1633846430000|2021-10-10 06:13:50|495.87|491.77|496.04|491.94|496.05|491.95|495.73|491.63|22
1633846440000|2021-10-10 06:14:00|496.06|491.96|496.06|491.96|496.06|491.96|495.86|491.76|19
1633846450000|2021-10-10 06:14:10|496.11|492.01|496.29|492.19|496.29|492.19|496.06|491.96|21
1633846460000|2021-10-10 06:14:20|496.3|492.2|496.44|492.34|496.44|492.34|496.29|492.19|13
1633846470000|2021-10-10 06:14:30|496.45|492.35|496.45|492.35|496.46|492.36|496.45|492.35|7
1633846480000|2021-10-10 06:14:40|496.44|492.34|496.27|492.17|496.44|492.34|496.27|492.17|13
1633846490000|2021-10-10 06:14:50|496.26|492.16|496.34|492.24|496.34|492.24|496.12|492.02|21
1633846500000|2021-10-10 06:15:00|496.35|492.25|496.48|492.38|496.56|492.46|496.35|492.25|19
1633846510000|2021-10-10 06:15:10|496.5|492.4|496.73|492.63|496.73|492.63|496.5|492.4|14
1633846520000|2021-10-10 06:15:20|496.74|492.64|496.72|492.62|496.74|492.64|496.69|492.59|15
1633846530000|2021-10-10 06:15:30|496.71|492.61|496.8|492.7|496.81|492.71|496.7|492.6|12
1633846540000|2021-10-10 06:15:40|496.82|492.72|496.97|492.87|497.01|492.91|496.82|492.72|22
1633846550000|2021-10-10 06:15:50|496.95|492.85|496.9|492.8|496.95|492.85|496.88|492.78|15
1633846560000|2021-10-10 06:16:00|496.89|492.79|497.16|493.06|497.16|493.06|496.89|492.79|19
1633846570000|2021-10-10 06:16:10|497.2|493.1|497.02|492.92|497.2|493.1|497.02|492.92|12
1633846580000|2021-10-10 06:16:20|497.01|492.91|496.66|492.56|497.01|492.91|496.65|492.55|19
1633846590000|2021-10-10 06:16:30|496.56|492.46|496.59|492.49|496.6|492.5|496.56|492.46|15
1633846600000|2021-10-10 06:16:40|496.58|492.48|496.53|492.43|496.6|492.5|496.53|492.43|6
1633846610000|2021-10-10 06:16:50|496.51|492.41|496.3|492.2|496.51|492.41|496.29|492.19|21
1633846620000|2021-10-10 06:17:00|496.31|492.21|496.33|492.23|496.34|492.24|496.18|492.08|21
1633846630000|2021-10-10 06:17:10|496.32|492.22|496.35|492.25|496.45|492.35|496.31|492.21|23
1633846640000|2021-10-10 06:17:20|496.37|492.27|496.36|492.26|496.39|492.29|496.33|492.23|10
1633846650000|2021-10-10 06:17:30|496.37|492.27|496.42|492.32|496.42|492.32|496.36|492.26|11
1633846660000|2021-10-10 06:17:40|496.43|492.33|496.47|492.37|496.48|492.38|496.41|492.31|10
1633846670000|2021-10-10 06:17:50|496.46|492.36|496.42|492.32|496.46|492.36|496.42|492.32|4
1633846680000|2021-10-10 06:18:00|496.41|492.31|496.28|492.18|496.41|492.31|496.26|492.16|9
1633846690000|2021-10-10 06:18:10|496.27|492.17|496.24|492.14|496.27|492.17|496.22|492.12|10
1633846700000|2021-10-10 06:18:20|496.25|492.15|496.3|492.2|496.3|492.2|496.21|492.11|12
1633846710000|2021-10-10 06:18:30|496.31|492.21|496.51|492.41|496.51|492.41|496.31|492.21|15
1633846720000|2021-10-10 06:18:40|496.54|492.44|496.6|492.5|496.6|492.5|496.54|492.44|4
1633846730000|2021-10-10 06:18:50|496.61|492.51|496.61|492.51|496.62|492.52|496.59|492.49|11
1633846740000|2021-10-10 06:19:00|496.62|492.52|496.59|492.49|496.62|492.52|496.56|492.46|5
1633846750000|2021-10-10 06:19:10|496.6|492.5|496.53|492.43|496.6|492.5|496.53|492.43|8
1633846760000|2021-10-10 06:19:20|496.5|492.4|496.6|492.5|496.6|492.5|496.5|492.4|8
1633846770000|2021-10-10 06:19:30|496.59|492.49|496.64|492.54|496.65|492.55|496.59|492.49|12
1633846780000|2021-10-10 06:19:40|496.65|492.55|496.66|492.56|496.66|492.56|496.64|492.54|3
1633846790000|2021-10-10 06:19:50|496.65|492.55|496.58|492.48|496.74|492.64|496.58|492.48|19
1633846800000|2021-10-10 06:20:00|496.56|492.46|496.55|492.45|496.6|492.5|496.55|492.45|5
1633846810000|2021-10-10 06:20:10|496.58|492.48|496.81|492.71|496.82|492.72|496.58|492.48|12
1633846820000|2021-10-10 06:20:20|496.8|492.7|496.82|492.72|496.82|492.72|496.78|492.68|7
1633846830000|2021-10-10 06:20:30|496.81|492.71|496.97|492.87|496.97|492.87|496.78|492.68|13
1633846840000|2021-10-10 06:20:40|496.99|492.89|496.85|492.75|497.18|493.08|496.85|492.75|22
1633846850000|2021-10-10 06:20:50|496.84|492.74|496.89|492.79|496.89|492.79|496.78|492.68|14
1633846860000|2021-10-10 06:21:00|496.9|492.8|497.16|493.06|497.21|493.11|496.89|492.79|12
1633846870000|2021-10-10 06:21:10|497.15|493.05|496.91|492.81|497.16|493.06|496.91|492.81|19
1633846880000|2021-10-10 06:21:20|496.94|492.84|496.97|492.87|496.97|492.87|496.91|492.81|9
1633846890000|2021-10-10 06:21:30|497.01|492.91|496.87|492.77|497.01|492.91|496.86|492.76|12
1633846900000|2021-10-10 06:21:40|496.86|492.76|496.68|492.58|496.86|492.76|496.68|492.58|14
1633846910000|2021-10-10 06:21:50|496.67|492.57|496.62|492.52|496.72|492.62|496.62|492.52|16
1633846920000|2021-10-10 06:22:00|496.57|492.47|496.61|492.51|496.73|492.63|496.57|492.47|18
1633846930000|2021-10-10 06:22:10|496.6|492.5|496.65|492.55|496.66|492.56|496.59|492.49|15
1633846940000|2021-10-10 06:22:20|496.64|492.54|496.53|492.43|496.67|492.57|496.53|492.43|14
1633846950000|2021-10-10 06:22:30|496.52|492.42|496.49|492.39|496.52|492.42|496.49|492.39|6
1633846960000|2021-10-10 06:22:40|496.51|492.41|496.54|492.44|496.54|492.44|496.47|492.37|16
1633846970000|2021-10-10 06:22:50|496.53|492.43|496.51|492.41|496.53|492.43|496.5|492.4|9
1633846980000|2021-10-10 06:23:00|496.49|492.39|496.51|492.41|496.55|492.45|496.47|492.37|13
1633846990000|2021-10-10 06:23:10|496.52|492.42|496.51|492.41|496.53|492.43|496.5|492.4|7
1633847000000|2021-10-10 06:23:20|496.49|492.39|496.51|492.41|496.52|492.42|496.44|492.34|11
1633847010000|2021-10-10 06:23:30|496.5|492.4|496.42|492.32|496.51|492.41|496.42|492.32|8
1633847020000|2021-10-10 06:23:40|496.41|492.31|496.48|492.38|496.49|492.39|496.41|492.31|6
1633847030000|2021-10-10 06:23:50|496.49|492.39|496.44|492.34|496.49|492.39|496.44|492.34|4
1633847040000|2021-10-10 06:24:00|496.43|492.33|496.52|492.42|496.52|492.42|496.43|492.33|8
1633847050000|2021-10-10 06:24:10|496.5|492.4|496.44|492.34|496.5|492.4|496.42|492.32|9
1633847060000|2021-10-10 06:24:20|496.42|492.32|496.27|492.17|496.42|492.32|496.27|492.17|8
1633847070000|2021-10-10 06:24:30|496.26|492.16|496.27|492.17|496.31|492.21|496.21|492.11|24
1633847080000|2021-10-10 06:24:40|496.28|492.18|496.41|492.31|496.42|492.32|496.28|492.18|12
1633847090000|2021-10-10 06:24:50|496.4|492.3|496.4|492.3|496.43|492.33|496.4|492.3|7
1633847100000|2021-10-10 06:25:00|496.44|492.34|496.3|492.2|496.44|492.34|496.29|492.19|9
1633847110000|2021-10-10 06:25:10|496.32|492.22|496.24|492.14|496.33|492.23|496.24|492.14|17
1633847120000|2021-10-10 06:25:20|496.26|492.16|496.28|492.18|496.28|492.18|496.24|492.14|5
1633847130000|2021-10-10 06:25:30|496.26|492.16|496.21|492.11|496.26|492.16|496.17|492.07|17
1633847140000|2021-10-10 06:25:40|496.23|492.13|496.22|492.12|496.27|492.17|496.22|492.12|15
1633847150000|2021-10-10 06:25:50|496.23|492.13|496.27|492.17|496.27|492.17|496.19|492.09|11
1633847160000|2021-10-10 06:26:00|496.28|492.18|496.26|492.16|496.29|492.19|496.26|492.16|15
1633847170000|2021-10-10 06:26:10|496.27|492.17|496.22|492.12|496.29|492.19|496.17|492.07|10
1633847180000|2021-10-10 06:26:20|496.2|492.1|496.23|492.13|496.23|492.13|496.19|492.09|3
1633847190000|2021-10-10 06:26:30|496.25|492.15|496.22|492.12|496.25|492.15|496.18|492.08|9
1633847200000|2021-10-10 06:26:40|496.21|492.11|496.16|492.06|496.24|492.14|496.16|492.06|9
1633847210000|2021-10-10 06:26:50|496.18|492.08|496.16|492.06|496.2|492.1|496.15|492.05|12
1633847220000|2021-10-10 06:27:00|496.18|492.08|496.18|492.08|496.18|492.08|496.16|492.06|3
1633847230000|2021-10-10 06:27:10|496.15|492.05|496.02|491.92|496.15|492.05|495.9|491.8|22
1633847240000|2021-10-10 06:27:20|496|491.9|496.03|491.93|496.09|491.99|496|491.9|16
1633847250000|2021-10-10 06:27:30|496|491.9|495.67|491.57|496|491.9|495.67|491.57|19
1633847260000|2021-10-10 06:27:40|495.68|491.58|495.67|491.57|495.69|491.59|495.58|491.48|18
1633847270000|2021-10-10 06:27:50|495.66|491.56|495.67|491.57|495.68|491.58|495.63|491.53|10
1633847280000|2021-10-10 06:28:00|495.66|491.56|495.73|491.63|495.81|491.71|495.66|491.56|16
1633847290000|2021-10-10 06:28:10|495.74|491.64|495.75|491.65|495.86|491.76|495.73|491.63|13
1633847300000|2021-10-10 06:28:20|495.72|491.62|495.62|491.52|495.72|491.62|495.62|491.52|13
1633847310000|2021-10-10 06:28:30|495.63|491.53|495.45|491.35|495.63|491.53|495.43|491.33|13
1633847320000|2021-10-10 06:28:40|495.44|491.34|495.47|491.37|495.54|491.44|495.44|491.34|16
1633847330000|2021-10-10 06:28:50|495.46|491.36|495.46|491.36|495.49|491.39|495.44|491.34|10
1633847340000|2021-10-10 06:29:00|495.5|491.4|495.52|491.42|495.54|491.44|495.46|491.36|9
1633847350000|2021-10-10 06:29:10|495.53|491.43|495.64|491.54|495.66|491.56|495.53|491.43|11
1633847360000|2021-10-10 06:29:20|495.63|491.53|495.63|491.53|495.66|491.56|495.63|491.53|5
1633847370000|2021-10-10 06:29:30|495.62|491.52|495.59|491.49|495.62|491.52|495.58|491.48|4
1633847380000|2021-10-10 06:29:40|495.58|491.48|495.63|491.53|495.63|491.53|495.58|491.48|9
1633847390000|2021-10-10 06:29:50|495.62|491.52|495.62|491.52|495.63|491.53|495.61|491.51|5
1633847400000|2021-10-10 06:30:00|495.63|491.53|495.5|491.4|495.63|491.53|495.5|491.4|11
1633847410000|2021-10-10 06:30:10|495.46|491.36|495.56|491.46|495.56|491.46|495.46|491.36|15
1633847420000|2021-10-10 06:30:20|495.53|491.43|495.69|491.59|495.7|491.6|495.53|491.43|10
1633847430000|2021-10-10 06:30:30|495.75|491.65|495.76|491.66|495.77|491.67|495.67|491.57|14
1633847440000|2021-10-10 06:30:40|495.82|491.72|495.75|491.65|495.82|491.72|495.75|491.65|6
1633847450000|2021-10-10 06:30:50|495.77|491.67|495.76|491.66|495.8|491.7|495.69|491.59|16
1633847460000|2021-10-10 06:31:00|495.77|491.67|495.71|491.61|495.77|491.67|495.7|491.6|13
1633847470000|2021-10-10 06:31:10|495.72|491.62|495.71|491.61|495.72|491.62|495.71|491.61|2
1633847480000|2021-10-10 06:31:20|495.73|491.63|495.7|491.6|495.73|491.63|495.7|491.6|7
1633847490000|2021-10-10 06:31:30|495.72|491.62|495.69|491.59|495.72|491.62|495.69|491.59|5
1633847500000|2021-10-10 06:31:40|495.71|491.61|495.72|491.62|495.73|491.63|495.69|491.59|16
1633847510000|2021-10-10 06:31:50|495.71|491.61|495.86|491.76|495.89|491.79|495.71|491.61|23
1633847520000|2021-10-10 06:32:00|495.88|491.78|495.9|491.8|495.93|491.83|495.88|491.78|16
1633847530000|2021-10-10 06:32:10|495.89|491.79|495.92|491.82|495.97|491.87|495.89|491.79|9
1633847540000|2021-10-10 06:32:20|495.95|491.85|495.97|491.87|495.97|491.87|495.92|491.82|8
1633847550000|2021-10-10 06:32:30|495.96|491.86|495.99|491.89|496|491.9|495.95|491.85|8
1633847560000|2021-10-10 06:32:40|496|491.9|495.99|491.89|496.01|491.91|495.99|491.89|12
1633847570000|2021-10-10 06:32:50|496|491.9|495.96|491.86|496.04|491.94|495.95|491.85|10
1633847580000|2021-10-10 06:33:00|495.94|491.84|495.97|491.87|495.97|491.87|495.93|491.83|9
1633847590000|2021-10-10 06:33:10|495.94|491.84|495.95|491.85|495.97|491.87|495.94|491.84|4
1633847600000|2021-10-10 06:33:20|495.96|491.86|496.23|492.13|496.23|492.13|495.96|491.86|21
1633847610000|2021-10-10 06:33:30|496.21|492.11|496.24|492.14|496.26|492.16|496.21|492.11|8
1633847620000|2021-10-10 06:33:40|496.23|492.13|496.26|492.16|496.27|492.17|496.23|492.13|11
1633847630000|2021-10-10 06:33:50|496.27|492.17|496.61|492.51|496.61|492.51|496.25|492.15|21
1633847640000|2021-10-10 06:34:00|496.62|492.52|496.83|492.73|496.92|492.82|496.62|492.52|23
1633847650000|2021-10-10 06:34:10|496.76|492.66|496.68|492.58|496.77|492.67|496.62|492.52|27
1633847660000|2021-10-10 06:34:20|496.69|492.59|496.52|492.42|496.69|492.59|496.51|492.41|14
1633847670000|2021-10-10 06:34:30|496.54|492.44|496.62|492.52|496.63|492.53|496.54|492.44|15
1633847680000|2021-10-10 06:34:40|496.61|492.51|496.8|492.7|496.8|492.7|496.6|492.5|14
1633847690000|2021-10-10 06:34:50|496.79|492.69|496.83|492.73|496.97|492.87|496.77|492.67|14
1633847700000|2021-10-10 06:35:00|496.8|492.7|496.93|492.83|496.93|492.83|496.79|492.69|16
1633847710000|2021-10-10 06:35:10|496.91|492.81|496.69|492.59|496.91|492.81|496.66|492.56|13
1633847720000|2021-10-10 06:35:20|496.7|492.6|496.71|492.61|496.72|492.62|496.67|492.57|10
1633847730000|2021-10-10 06:35:30|496.72|492.62|496.86|492.76|496.86|492.76|496.72|492.62|15
1633847740000|2021-10-10 06:35:40|496.85|492.75|496.88|492.78|496.92|492.82|496.84|492.74|16
1633847750000|2021-10-10 06:35:50|496.91|492.81|496.93|492.83|496.93|492.83|496.88|492.78|5
1633847760000|2021-10-10 06:36:00|496.92|492.82|497.59|493.49|497.59|493.49|496.92|492.82|29
1633847770000|2021-10-10 06:36:10|497.61|493.51|497.52|493.42|497.61|493.51|497.52|493.42|21
1633847780000|2021-10-10 06:36:20|497.51|493.41|497.63|493.53|497.64|493.54|497.5|493.4|13
1633847790000|2021-10-10 06:36:30|497.62|493.52|497.64|493.54|497.64|493.54|497.62|493.52|3
1633847800000|2021-10-10 06:36:40|497.67|493.57|497.66|493.56|497.67|493.57|497.65|493.55|8
1633847810000|2021-10-10 06:36:50|497.67|493.57|497.68|493.58|497.7|493.6|497.67|493.57|8
1633847820000|2021-10-10 06:37:00|497.71|493.61|497.63|493.53|497.75|493.65|497.61|493.51|14
1633847830000|2021-10-10 06:37:10|497.65|493.55|497.63|493.53|497.66|493.56|497.63|493.53|3
1633847840000|2021-10-10 06:37:20|497.62|493.52|497.66|493.56|497.66|493.56|497.61|493.51|7
1633847850000|2021-10-10 06:37:30|497.64|493.54|497.64|493.54|497.64|493.54|497.64|493.54|1
1633847860000|2021-10-10 06:37:40|497.63|493.53|497.64|493.54|497.67|493.57|497.63|493.53|8
1633847870000|2021-10-10 06:37:50|497.67|493.57|497.73|493.63|497.75|493.65|497.67|493.57|9
1633847880000|2021-10-10 06:38:00|497.75|493.65|497.74|493.64|497.8|493.7|497.74|493.64|7
1633847890000|2021-10-10 06:38:10|497.73|493.63|497.75|493.65|497.75|493.65|497.73|493.63|8
1633847900000|2021-10-10 06:38:20|497.73|493.63|497.7|493.6|497.76|493.66|497.66|493.56|6
1633847910000|2021-10-10 06:38:30|497.66|493.56|497.74|493.64|497.75|493.65|497.66|493.56|9
1633847920000|2021-10-10 06:38:40|497.75|493.65|497.92|493.82|497.93|493.83|497.75|493.65|11
1633847930000|2021-10-10 06:38:50|497.93|493.83|498.07|493.97|498.08|493.98|497.85|493.75|23
1633847940000|2021-10-10 06:39:00|498.11|494.01|498.31|494.21|498.36|494.26|498.1|494|15
1633847950000|2021-10-10 06:39:10|498.35|494.25|498.36|494.26|498.36|494.26|498.31|494.21|15
1633847960000|2021-10-10 06:39:20|498.37|494.27|498.37|494.27|498.43|494.33|498.35|494.25|13
1633847970000|2021-10-10 06:39:30|498.35|494.25|498.53|494.43|498.53|494.43|498.34|494.24|14
1633847980000|2021-10-10 06:39:40|498.54|494.44|498.5|494.4|498.56|494.46|498.5|494.4|20
1633847990000|2021-10-10 06:39:50|498.53|494.43|498.49|494.39|498.55|494.45|498.48|494.38|17
1633848000000|2021-10-10 06:40:00|498.53|494.43|498.57|494.47|498.72|494.62|498.53|494.43|15
1633848010000|2021-10-10 06:40:10|498.44|494.34|498.01|493.91|498.44|494.34|498.01|493.91|27
1633848020000|2021-10-10 06:40:20|498|493.9|498|493.9|498.05|493.95|498|493.9|8
1633848030000|2021-10-10 06:40:30|498.07|493.97|498.07|493.97|498.07|493.97|498.06|493.96|5
1633848040000|2021-10-10 06:40:40|498.09|493.99|498.3|494.2|498.3|494.2|498.09|493.99|12
1633848050000|2021-10-10 06:40:50|498.31|494.21|497.99|493.89|498.31|494.21|497.99|493.89|19
1633848060000|2021-10-10 06:41:00|497.98|493.88|498.05|493.95|498.06|493.96|497.98|493.88|9
1633848070000|2021-10-10 06:41:10|498.03|493.93|498.05|493.95|498.05|493.95|498|493.9|10
1633848080000|2021-10-10 06:41:20|498.01|493.91|497.95|493.85|498.01|493.91|497.93|493.83|8
1633848090000|2021-10-10 06:41:30|497.94|493.84|497.94|493.84|497.98|493.88|497.94|493.84|7
1633848100000|2021-10-10 06:41:40|497.96|493.86|498.01|493.91|498.01|493.91|497.96|493.86|4
1633848110000|2021-10-10 06:41:50|497.98|493.88|497.96|493.86|497.99|493.89|497.96|493.86|11
1633848120000|2021-10-10 06:42:00|497.97|493.87|497.96|493.86|497.97|493.87|497.95|493.85|8
1633848130000|2021-10-10 06:42:10|497.95|493.85|498.04|493.94|498.04|493.94|497.95|493.85|8
1633848140000|2021-10-10 06:42:20|498.06|493.96|497.95|493.85|498.08|493.98|497.95|493.85|15
1633848150000|2021-10-10 06:42:30|497.93|493.83|497.6|493.5|497.93|493.83|497.6|493.5|20
1633848160000|2021-10-10 06:42:40|497.61|493.51|497.53|493.43|497.61|493.51|497.48|493.38|21
1633848170000|2021-10-10 06:42:50|497.52|493.42|497.64|493.54|497.65|493.55|497.51|493.41|8
1633848180000|2021-10-10 06:43:00|497.68|493.58|497.52|493.42|497.72|493.62|497.5|493.4|20
1633848190000|2021-10-10 06:43:10|497.51|493.41|497.5|493.4|497.55|493.45|497.48|493.38|14
1633848200000|2021-10-10 06:43:20|497.46|493.36|497.3|493.2|497.49|493.39|497.3|493.2|12
1633848210000|2021-10-10 06:43:30|497.31|493.21|497.37|493.27|497.42|493.32|497.31|493.21|14
1633848220000|2021-10-10 06:43:40|497.38|493.28|497.56|493.46|497.57|493.47|497.37|493.27|17
1633848230000|2021-10-10 06:43:50|497.57|493.47|497.71|493.61|497.73|493.63|497.49|493.39|22
1633848240000|2021-10-10 06:44:00|497.7|493.6|497.63|493.53|497.71|493.61|497.53|493.43|20
1633848250000|2021-10-10 06:44:10|497.6|493.5|498.04|493.94|498.04|493.94|497.58|493.48|19
1633848260000|2021-10-10 06:44:20|498.1|494|498.54|494.44|498.54|494.44|498.1|494|17
1633848270000|2021-10-10 06:44:30|498.53|494.43|498.52|494.42|498.55|494.45|498.43|494.33|20
1633848280000|2021-10-10 06:44:40|498.51|494.41|498.39|494.29|498.52|494.42|498.39|494.29|10
1633848290000|2021-10-10 06:44:50|498.38|494.28|498.33|494.23|498.38|494.28|498.12|494.02|21
1633848300000|2021-10-10 06:45:00|498.32|494.22|498.27|494.17|498.36|494.26|498.27|494.17|14
1633848310000|2021-10-10 06:45:10|498.31|494.21|498.31|494.21|498.31|494.21|498.29|494.19|7
1633848320000|2021-10-10 06:45:20|498.28|494.18|498.3|494.2|498.31|494.21|498.28|494.18|10
1633848330000|2021-10-10 06:45:30|498.31|494.21|498.31|494.21|498.31|494.21|498.3|494.2|5
1633848340000|2021-10-10 06:45:40|498.32|494.22|498.29|494.19|498.32|494.22|498.29|494.19|5
1633848350000|2021-10-10 06:45:50|498.28|494.18|498.16|494.06|498.29|494.19|498.16|494.06|7
1633848360000|2021-10-10 06:46:00|498.14|494.04|498.11|494.01|498.15|494.05|498.1|494|15
1633848370000|2021-10-10 06:46:10|498.13|494.03|498.12|494.02|498.14|494.04|498.09|493.99|11
1633848380000|2021-10-10 06:46:20|498.07|493.97|498.09|493.99|498.12|494.02|498.07|493.97|10
1633848390000|2021-10-10 06:46:30|498.12|494.02|498.04|493.94|498.12|494.02|498.03|493.93|10
1633848400000|2021-10-10 06:46:40|498.02|493.92|498.01|493.91|498.06|493.96|498.01|493.91|7
1633848410000|2021-10-10 06:46:50|498.02|493.92|497.96|493.86|498.02|493.92|497.95|493.85|11
1633848420000|2021-10-10 06:47:00|497.95|493.85|497.79|493.69|497.96|493.86|497.79|493.69|16
1633848430000|2021-10-10 06:47:10|497.78|493.68|497.68|493.58|497.78|493.68|497.67|493.57|8
1633848440000|2021-10-10 06:47:20|497.67|493.57|497.57|493.47|497.67|493.57|497.57|493.47|15
1633848450000|2021-10-10 06:47:30|497.58|493.48|497.53|493.43|497.58|493.48|497.53|493.43|12
1633848460000|2021-10-10 06:47:40|497.54|493.44|497.54|493.44|497.56|493.46|497.49|493.39|14
1633848470000|2021-10-10 06:47:50|497.53|493.43|497.46|493.36|497.6|493.5|497.46|493.36|12
1633848480000|2021-10-10 06:48:00|497.45|493.35|497.46|493.36|497.46|493.36|497.44|493.34|4
1633848490000|2021-10-10 06:48:10|497.47|493.37|497.46|493.36|497.47|493.37|497.45|493.35|6
1633848500000|2021-10-10 06:48:20|497.47|493.37|497.54|493.44|497.61|493.51|497.47|493.37|11
1633848510000|2021-10-10 06:48:30|497.55|493.45|497.17|493.07|497.56|493.46|497.16|493.06|12
1633848520000|2021-10-10 06:48:40|497.16|493.06|496.89|492.79|497.16|493.06|496.89|492.79|18
1633848530000|2021-10-10 06:48:50|496.84|492.74|496.98|492.88|497.01|492.91|496.84|492.74|17
1633848540000|2021-10-10 06:49:00|496.99|492.89|496.82|492.72|496.99|492.89|496.8|492.7|19
1633848550000|2021-10-10 06:49:10|496.81|492.71|496.87|492.77|496.88|492.78|496.81|492.71|12
1633848560000|2021-10-10 06:49:20|496.83|492.73|496.81|492.71|496.85|492.75|496.81|492.71|7
1633848570000|2021-10-10 06:49:30|496.82|492.72|496.83|492.73|496.83|492.73|496.81|492.71|8
1633848580000|2021-10-10 06:49:40|496.84|492.74|496.87|492.77|496.91|492.81|496.83|492.73|16
1633848590000|2021-10-10 06:49:50|496.88|492.78|496.96|492.86|496.98|492.88|496.85|492.75|15
1633848600000|2021-10-10 06:50:00|496.93|492.83|496.88|492.78|496.93|492.83|496.86|492.76|16
1633848610000|2021-10-10 06:50:10|496.89|492.79|496.86|492.76|496.9|492.8|496.85|492.75|10
1633848620000|2021-10-10 06:50:20|496.85|492.75|496.92|492.82|496.94|492.84|496.85|492.75|5
1633848630000|2021-10-10 06:50:30|496.93|492.83|496.95|492.85|496.95|492.85|496.93|492.83|7
1633848640000|2021-10-10 06:50:40|496.96|492.86|496.83|492.73|496.96|492.86|496.79|492.69|19
1633848650000|2021-10-10 06:50:50|496.84|492.74|496.85|492.75|496.89|492.79|496.82|492.72|11
1633848660000|2021-10-10 06:51:00|496.88|492.78|496.85|492.75|496.91|492.81|496.85|492.75|10
1633848670000|2021-10-10 06:51:10|496.87|492.77|496.82|492.72|496.89|492.79|496.8|492.7|8
1633848680000|2021-10-10 06:51:20|496.83|492.73|496.82|492.72|496.85|492.75|496.81|492.71|9
1633848690000|2021-10-10 06:51:30|496.81|492.71|496.89|492.79|496.89|492.79|496.81|492.71|3
1633848700000|2021-10-10 06:51:40|496.88|492.78|496.85|492.75|496.88|492.78|496.84|492.74|7
1633848710000|2021-10-10 06:51:50|496.86|492.76|496.87|492.77|496.87|492.77|496.85|492.75|6
1633848720000|2021-10-10 06:52:00|496.86|492.76|496.85|492.75|496.87|492.77|496.83|492.73|8
1633848730000|2021-10-10 06:52:10|496.86|492.76|496.85|492.75|496.87|492.77|496.85|492.75|7
1633848740000|2021-10-10 06:52:20|496.86|492.76|496.96|492.86|496.96|492.86|496.83|492.73|13
1633848750000|2021-10-10 06:52:30|496.99|492.89|497.29|493.19|497.29|493.19|496.99|492.89|19
1633848760000|2021-10-10 06:52:40|497.3|493.2|497.3|493.2|497.32|493.22|497.3|493.2|11
1633848770000|2021-10-10 06:52:50|497.31|493.21|497.44|493.34|497.44|493.34|497.3|493.2|13
1633848780000|2021-10-10 06:53:00|497.47|493.37|497.12|493.02|497.48|493.38|497.1|493|24
1633848790000|2021-10-10 06:53:10|497.14|493.04|497.08|492.98|497.16|493.06|497.08|492.98|7
1633848800000|2021-10-10 06:53:20|497.07|492.97|497.13|493.03|497.13|493.03|497.07|492.97|11
1633848810000|2021-10-10 06:53:30|497.12|493.02|497.12|493.02|497.14|493.04|497.11|493.01|8
1633848820000|2021-10-10 06:53:40|497.11|493.01|497.11|493.01|497.13|493.03|497.09|492.99|10
1633848830000|2021-10-10 06:53:50|497.1|493|497.11|493.01|497.11|493.01|497.07|492.97|17
1633848840000|2021-10-10 06:54:00|497.12|493.02|497.12|493.02|497.12|493.02|497.1|493|6
1633848850000|2021-10-10 06:54:10|497.11|493.01|497.57|493.47|497.6|493.5|497.11|493.01|13
1633848860000|2021-10-10 06:54:20|497.58|493.48|497.75|493.65|497.75|493.65|497.57|493.47|10
1633848870000|2021-10-10 06:54:30|497.79|493.69|497.86|493.76|497.88|493.78|497.79|493.69|8
1633848880000|2021-10-10 06:54:40|497.87|493.77|497.82|493.72|497.91|493.81|497.81|493.71|19
1633848890000|2021-10-10 06:54:50|497.79|493.69|497.59|493.49|497.79|493.69|497.59|493.49|12
1633848900000|2021-10-10 06:55:00|497.58|493.48|497.7|493.6|497.7|493.6|497.52|493.42|16
1633848910000|2021-10-10 06:55:10|497.71|493.61|497.72|493.62|497.72|493.62|497.71|493.61|2
1633848920000|2021-10-10 06:55:20|497.71|493.61|497.69|493.59|497.71|493.61|497.69|493.59|3
1633848930000|2021-10-10 06:55:30|497.7|493.6|497.84|493.74|497.84|493.74|497.7|493.6|12
1633848940000|2021-10-10 06:55:40|497.83|493.73|497.9|493.8|497.9|493.8|497.83|493.73|11
1633848950000|2021-10-10 06:55:50|497.91|493.81|497.93|493.83|497.93|493.83|497.89|493.79|9
1633848960000|2021-10-10 06:56:00|497.92|493.82|498.03|493.93|498.03|493.93|497.88|493.78|14
1633848970000|2021-10-10 06:56:10|498.04|493.94|498.32|494.22|498.33|494.23|498.01|493.91|16
1633848980000|2021-10-10 06:56:20|498.33|494.23|498.23|494.13|498.34|494.24|498.16|494.06|22
1633848990000|2021-10-10 06:56:30|498.27|494.17|498.29|494.19|498.33|494.23|498.27|494.17|10
1633849000000|2021-10-10 06:56:40|498.31|494.21|498.33|494.23|498.34|494.24|498.28|494.18|12
1633849010000|2021-10-10 06:56:50|498.34|494.24|498.29|494.19|498.34|494.24|498.23|494.13|8
1633849020000|2021-10-10 06:57:00|498.31|494.21|498.25|494.15|498.34|494.24|498.22|494.12|19
1633849030000|2021-10-10 06:57:10|498.26|494.16|498.4|494.3|498.4|494.3|498.25|494.15|25
1633849040000|2021-10-10 06:57:20|498.41|494.31|498.46|494.36|498.53|494.43|498.41|494.31|24
1633849050000|2021-10-10 06:57:30|498.44|494.34|498.45|494.35|498.46|494.36|498.42|494.32|7
1633849060000|2021-10-10 06:57:40|498.44|494.34|498.53|494.43|498.53|494.43|498.44|494.34|21
1633849070000|2021-10-10 06:57:50|498.55|494.45|498.39|494.29|498.62|494.52|498.39|494.29|21
1633849080000|2021-10-10 06:58:00|498.36|494.26|498.35|494.25|498.37|494.27|498.3|494.2|19
1633849090000|2021-10-10 06:58:10|498.34|494.24|498.15|494.05|498.34|494.24|498.15|494.05|21
1633849100000|2021-10-10 06:58:20|498.16|494.06|498.15|494.05|498.17|494.07|498.11|494.01|17
1633849110000|2021-10-10 06:58:30|498.14|494.04|498.11|494.01|498.15|494.05|498.11|494.01|17
1633849120000|2021-10-10 06:58:40|498.12|494.02|498.22|494.12|498.31|494.21|498.11|494.01|17
1633849130000|2021-10-10 06:58:50|498.25|494.15|498.16|494.06|498.25|494.15|498.15|494.05|18
1633849140000|2021-10-10 06:59:00|498.17|494.07|498.15|494.05|498.17|494.07|498.14|494.04|21
1633849150000|2021-10-10 06:59:10|498.17|494.07|497.8|493.7|498.17|494.07|497.78|493.68|19
1633849160000|2021-10-10 06:59:20|497.79|493.69|497.43|493.33|497.79|493.69|497.43|493.33|21
1633849170000|2021-10-10 06:59:30|497.38|493.28|497.22|493.12|497.39|493.29|497.16|493.06|16
1633849180000|2021-10-10 06:59:40|497.21|493.11|497.17|493.07|497.21|493.11|497.17|493.07|5
1633849190000|2021-10-10 06:59:50|497.18|493.08|497.2|493.1|497.22|493.12|497.18|493.08|13
1633849200000|2021-10-10 07:00:00|497.21|493.11|497.52|493.42|497.57|493.47|497.2|493.1|17
1633849210000|2021-10-10 07:00:10|497.5|493.4|497.51|493.41|497.52|493.42|497.45|493.35|27
1633849220000|2021-10-10 07:00:20|497.52|493.42|497.47|493.37|497.53|493.43|497.47|493.37|10
1633849230000|2021-10-10 07:00:30|497.46|493.36|497.5|493.4|497.5|493.4|497.46|493.36|7
1633849240000|2021-10-10 07:00:40|497.52|493.42|497.56|493.46|497.6|493.5|497.52|493.42|16
1633849250000|2021-10-10 07:00:50|497.54|493.44|497.48|493.38|497.54|493.44|497.48|493.38|12
1633849260000|2021-10-10 07:01:00|497.51|493.41|497.46|493.36|497.57|493.47|497.46|493.36|14
1633849270000|2021-10-10 07:01:10|497.48|493.38|497.42|493.32|497.48|493.38|497.42|493.32|13
1633849280000|2021-10-10 07:01:20|497.45|493.35|497.44|493.34|497.48|493.38|497.41|493.31|10
1633849290000|2021-10-10 07:01:30|497.46|493.36|497.5|493.4|497.5|493.4|497.44|493.34|10
1633849300000|2021-10-10 07:01:40|497.49|493.39|497.5|493.4|497.51|493.41|497.48|493.38|5
1633849310000|2021-10-10 07:01:50|497.51|493.41|497.46|493.36|497.51|493.41|497.46|493.36|7
1633849320000|2021-10-10 07:02:00|497.44|493.34|497.47|493.37|497.49|493.39|497.42|493.32|13
1633849330000|2021-10-10 07:02:10|497.48|493.38|497.43|493.33|497.48|493.38|497.43|493.33|14
1633849340000|2021-10-10 07:02:20|497.42|493.32|497.63|493.53|497.65|493.55|497.42|493.32|20
1633849350000|2021-10-10 07:02:30|497.65|493.55|497.5|493.4|497.71|493.61|497.49|493.39|15
1633849360000|2021-10-10 07:02:40|497.52|493.42|497.44|493.34|497.56|493.46|497.43|493.33|24
1633849370000|2021-10-10 07:02:50|497.43|493.33|497.41|493.31|497.44|493.34|497.41|493.31|9
1633849380000|2021-10-10 07:03:00|497.42|493.32|497.49|493.39|497.49|493.39|497.42|493.32|11
1633849390000|2021-10-10 07:03:10|497.5|493.4|497.54|493.44|497.55|493.45|497.5|493.4|9
1633849400000|2021-10-10 07:03:20|497.53|493.43|497.51|493.41|497.53|493.43|497.5|493.4|7
1633849410000|2021-10-10 07:03:30|497.52|493.42|497.52|493.42|497.52|493.42|497.48|493.38|12
1633849420000|2021-10-10 07:03:40|497.53|493.43|497.51|493.41|497.53|493.43|497.51|493.41|5
1633849430000|2021-10-10 07:03:50|497.52|493.42|497.43|493.33|497.52|493.42|497.43|493.33|6
1633849440000|2021-10-10 07:04:00|497.45|493.35|497.41|493.31|497.45|493.35|497.41|493.31|6
1633849450000|2021-10-10 07:04:10|497.4|493.3|497.41|493.31|497.41|493.31|497.39|493.29|7
1633849460000|2021-10-10 07:04:20|497.42|493.32|497.44|493.34|497.44|493.34|497.42|493.32|8
1633849470000|2021-10-10 07:04:30|497.42|493.32|497.41|493.31|497.43|493.33|497.41|493.31|4
1633849480000|2021-10-10 07:04:40|497.43|493.33|497.42|493.32|497.43|493.33|497.41|493.31|3
1633849490000|2021-10-10 07:04:50|497.41|493.31|497.49|493.39|497.49|493.39|497.4|493.3|7
1633849500000|2021-10-10 07:05:00|497.48|493.38|497.56|493.46|497.56|493.46|497.48|493.38|8
1633849510000|2021-10-10 07:05:10|497.55|493.45|497.54|493.44|497.56|493.46|497.54|493.44|4
1633849520000|2021-10-10 07:05:20|497.55|493.45|497.64|493.54|497.64|493.54|497.54|493.44|9
1633849530000|2021-10-10 07:05:30|497.62|493.52|497.63|493.53|497.63|493.53|497.62|493.52|2
1633849540000|2021-10-10 07:05:40|497.61|493.51|497.67|493.57|497.69|493.59|497.61|493.51|17
1633849550000|2021-10-10 07:05:50|497.7|493.6|497.7|493.6|497.7|493.6|497.69|493.59|3
1633849560000|2021-10-10 07:06:00|497.69|493.59|497.4|493.3|497.7|493.6|497.4|493.3|15
1633849570000|2021-10-10 07:06:10|497.41|493.31|497.35|493.25|497.41|493.31|497.35|493.25|6
1633849580000|2021-10-10 07:06:20|497.27|493.17|497.28|493.18|497.28|493.18|497.27|493.17|2
1633849590000|2021-10-10 07:06:30|497.31|493.21|497.22|493.12|497.31|493.21|497.22|493.12|5
1633849600000|2021-10-10 07:06:40|497.21|493.11|497.18|493.08|497.21|493.11|497.17|493.07|10
1633849610000|2021-10-10 07:06:50|497.17|493.07|497.04|492.94|497.18|493.08|497.04|492.94|18
1633849620000|2021-10-10 07:07:00|497.03|492.93|496.85|492.75|497.03|492.93|496.85|492.75|10
1633849630000|2021-10-10 07:07:10|496.83|492.73|496.95|492.85|496.95|492.85|496.83|492.73|7
1633849640000|2021-10-10 07:07:20|496.94|492.84|496.95|492.85|496.95|492.85|496.94|492.84|2
1633849650000|2021-10-10 07:07:30|496.94|492.84|496.92|492.82|496.94|492.84|496.92|492.82|3
1633849660000|2021-10-10 07:07:40|496.93|492.83|496.93|492.83|496.97|492.87|496.91|492.81|10
1633849670000|2021-10-10 07:07:50|496.91|492.81|497.21|493.11|497.21|493.11|496.91|492.81|11
1633849680000|2021-10-10 07:08:00|497.2|493.1|497.08|492.98|497.2|493.1|497.07|492.97|9
1633849690000|2021-10-10 07:08:10|497.07|492.97|497.2|493.1|497.2|493.1|497.05|492.95|9
1633849700000|2021-10-10 07:08:20|497.21|493.11|497.17|493.07|497.21|493.11|497.17|493.07|5
1633849710000|2021-10-10 07:08:30|497.18|493.08|497.31|493.21|497.31|493.21|497.18|493.08|10
1633849720000|2021-10-10 07:08:40|497.32|493.22|497.32|493.22|497.34|493.24|497.32|493.22|5
1633849740000|2021-10-10 07:09:00|497.34|493.24|497.34|493.24|497.35|493.25|497.34|493.24|3
1633849750000|2021-10-10 07:09:10|497.32|493.22|497.33|493.23|497.33|493.23|497.3|493.2|10
1633849760000|2021-10-10 07:09:20|497.3|493.2|497.36|493.26|497.38|493.28|497.27|493.17|16
1633849770000|2021-10-10 07:09:30|497.37|493.27|497.44|493.34|497.44|493.34|497.37|493.27|8
1633849780000|2021-10-10 07:09:40|497.43|493.33|497.36|493.26|497.43|493.33|497.35|493.25|12
1633849790000|2021-10-10 07:09:50|497.35|493.25|497.35|493.25|497.36|493.26|497.35|493.25|3
1633849800000|2021-10-10 07:10:00|497.31|493.21|497.29|493.19|497.31|493.21|497.28|493.18|6
1633849810000|2021-10-10 07:10:10|497.24|493.14|497.24|493.14|497.24|493.14|497.23|493.13|7
1633849820000|2021-10-10 07:10:20|497.23|493.13|497.1|493|497.26|493.16|497.1|493|14
1633849830000|2021-10-10 07:10:30|497.09|492.99|497.08|492.98|497.09|492.99|497.08|492.98|2
1633849840000|2021-10-10 07:10:40|497.1|493|497.08|492.98|497.1|493|497.08|492.98|3
1633849850000|2021-10-10 07:10:50|497.1|493|497.05|492.95|497.1|493|497.05|492.95|6
1633849860000|2021-10-10 07:11:00|497.06|492.96|497.15|493.05|497.16|493.06|497.05|492.95|8
1633849870000|2021-10-10 07:11:10|497.2|493.1|497.14|493.04|497.2|493.1|497.14|493.04|6
1633849880000|2021-10-10 07:11:20|497.17|493.07|497.19|493.09|497.19|493.09|497.17|493.07|9
1633849890000|2021-10-10 07:11:30|497.2|493.1|497.18|493.08|497.24|493.14|497.18|493.08|12
1633849900000|2021-10-10 07:11:40|497.21|493.11|497.16|493.06|497.24|493.14|497.16|493.06|16
1633849910000|2021-10-10 07:11:50|497.17|493.07|497.15|493.05|497.19|493.09|497.14|493.04|9
1633849920000|2021-10-10 07:12:00|497.16|493.06|497.13|493.03|497.2|493.1|497.13|493.03|16
1633849930000|2021-10-10 07:12:10|497.14|493.04|497.09|492.99|497.15|493.05|497.09|492.99|9
1633849940000|2021-10-10 07:12:20|497.1|493|496.85|492.75|497.1|493|496.83|492.73|17
1633849950000|2021-10-10 07:12:30|496.84|492.74|496.84|492.74|496.85|492.75|496.83|492.73|11
1633849960000|2021-10-10 07:12:40|496.8|492.7|496.81|492.71|496.81|492.71|496.79|492.69|10
1633849970000|2021-10-10 07:12:50|496.8|492.7|496.74|492.64|496.81|492.71|496.74|492.64|15
1633849980000|2021-10-10 07:13:00|496.76|492.66|496.82|492.72|496.83|492.73|496.72|492.62|15
1633849990000|2021-10-10 07:13:10|496.83|492.73|496.91|492.81|496.91|492.81|496.83|492.73|10
1633850000000|2021-10-10 07:13:20|496.92|492.82|496.94|492.84|497|492.9|496.92|492.82|15
1633850010000|2021-10-10 07:13:30|496.95|492.85|496.77|492.67|496.97|492.87|496.77|492.67|10
1633850020000|2021-10-10 07:13:40|496.76|492.66|496.54|492.44|496.76|492.66|496.53|492.43|22
1633850030000|2021-10-10 07:13:50|496.55|492.45|496.7|492.6|496.7|492.6|496.54|492.44|5
1633850040000|2021-10-10 07:14:00|496.68|492.58|496.9|492.8|496.9|492.8|496.68|492.58|15
1633850050000|2021-10-10 07:14:10|496.91|492.81|496.89|492.79|496.92|492.82|496.89|492.79|6
1633850060000|2021-10-10 07:14:20|496.9|492.8|496.89|492.79|496.91|492.81|496.89|492.79|7
1633850070000|2021-10-10 07:14:30|496.9|492.8|496.79|492.69|496.9|492.8|496.77|492.67|13
1633850080000|2021-10-10 07:14:40|496.78|492.68|496.66|492.56|496.8|492.7|496.66|492.56|14
1633850090000|2021-10-10 07:14:50|496.63|492.53|496.65|492.55|496.65|492.55|496.63|492.53|5
1633850100000|2021-10-10 07:15:00|496.66|492.56|496.72|492.62|496.74|492.64|496.66|492.56|8
1633850110000|2021-10-10 07:15:10|496.73|492.63|496.72|492.62|496.73|492.63|496.7|492.6|7
1633850120000|2021-10-10 07:15:20|496.71|492.61|496.71|492.61|496.72|492.62|496.71|492.61|3
1633850130000|2021-10-10 07:15:30|496.7|492.6|496.7|492.6|496.7|492.6|496.7|492.6|1
1633850140000|2021-10-10 07:15:40|496.72|492.62|496.71|492.61|496.72|492.62|496.7|492.6|8
1633850150000|2021-10-10 07:15:50|496.72|492.62|496.69|492.59|496.72|492.62|496.66|492.56|11
1633850160000|2021-10-10 07:16:00|496.7|492.6|496.65|492.55|496.72|492.62|496.63|492.53|12
1633850170000|2021-10-10 07:16:10|496.64|492.54|496.73|492.63|496.74|492.64|496.63|492.53|10
1633850180000|2021-10-10 07:16:20|496.72|492.62|496.74|492.64|496.76|492.66|496.72|492.62|10
1633850190000|2021-10-10 07:16:30|496.73|492.63|496.73|492.63|496.74|492.64|496.7|492.6|15
1633850200000|2021-10-10 07:16:40|496.74|492.64|496.83|492.73|496.83|492.73|496.74|492.64|8
1633850210000|2021-10-10 07:16:50|496.84|492.74|496.84|492.74|496.86|492.76|496.84|492.74|11
1633850220000|2021-10-10 07:17:00|496.83|492.73|496.99|492.89|496.99|492.89|496.82|492.72|11
1633850230000|2021-10-10 07:17:10|496.98|492.88|496.99|492.89|497.01|492.91|496.97|492.87|11
1633850240000|2021-10-10 07:17:20|497.01|492.91|497|492.9|497.02|492.92|496.98|492.88|15
1633850250000|2021-10-10 07:17:30|496.99|492.89|496.99|492.89|496.99|492.89|496.96|492.86|7
1633850260000|2021-10-10 07:17:40|497|492.9|497.02|492.92|497.11|493.01|497|492.9|18
1633850270000|2021-10-10 07:17:50|497.01|492.91|497|492.9|497.03|492.93|496.98|492.88|13
1633850280000|2021-10-10 07:18:00|496.99|492.89|496.88|492.78|497|492.9|496.85|492.75|13
1633850290000|2021-10-10 07:18:10|496.9|492.8|496.86|492.76|496.92|492.82|496.85|492.75|8
1633850300000|2021-10-10 07:18:20|496.87|492.77|496.88|492.78|496.93|492.83|496.87|492.77|13
1633850310000|2021-10-10 07:18:30|496.89|492.79|496.88|492.78|496.89|492.79|496.88|492.78|8
1633850320000|2021-10-10 07:18:40|496.86|492.76|496.84|492.74|496.86|492.76|496.79|492.69|12
1633850330000|2021-10-10 07:18:50|496.85|492.75|496.85|492.75|496.85|492.75|496.81|492.71|7
1633850340000|2021-10-10 07:19:00|496.84|492.74|496.86|492.76|496.86|492.76|496.84|492.74|3
1633850350000|2021-10-10 07:19:10|496.88|492.78|496.95|492.85|496.99|492.89|496.88|492.78|10
1633850360000|2021-10-10 07:19:20|496.96|492.86|496.78|492.68|496.96|492.86|496.78|492.68|8
1633850370000|2021-10-10 07:19:30|496.77|492.67|496.84|492.74|496.84|492.74|496.76|492.66|12
1633850380000|2021-10-10 07:19:40|496.85|492.75|496.74|492.64|496.85|492.75|496.74|492.64|11
1633850390000|2021-10-10 07:19:50|496.72|492.62|496.66|492.56|496.72|492.62|496.65|492.55|9
1633850400000|2021-10-10 07:20:00|496.67|492.57|496.85|492.75|496.91|492.81|496.67|492.57|11
1633850410000|2021-10-10 07:20:10|496.86|492.76|496.86|492.76|496.91|492.81|496.86|492.76|12
1633850420000|2021-10-10 07:20:20|496.87|492.77|496.83|492.73|496.88|492.78|496.82|492.72|9
1633850430000|2021-10-10 07:20:30|496.84|492.74|496.85|492.75|496.88|492.78|496.84|492.74|12
1633850440000|2021-10-10 07:20:40|496.84|492.74|496.84|492.74|496.86|492.76|496.81|492.71|16
1633850450000|2021-10-10 07:20:50|496.81|492.71|496.81|492.71|496.83|492.73|496.81|492.71|9
1633850460000|2021-10-10 07:21:00|496.84|492.74|496.83|492.73|496.84|492.74|496.83|492.73|2
1633850470000|2021-10-10 07:21:10|496.84|492.74|496.81|492.71|496.85|492.75|496.81|492.71|7
1633850480000|2021-10-10 07:21:20|496.82|492.72|496.74|492.64|496.83|492.73|496.72|492.62|14
1633850490000|2021-10-10 07:21:30|496.73|492.63|496.73|492.63|496.78|492.68|496.73|492.63|6
1633850500000|2021-10-10 07:21:40|496.75|492.65|496.75|492.65|496.75|492.65|496.74|492.64|3
1633850510000|2021-10-10 07:21:50|496.73|492.63|496.75|492.65|496.75|492.65|496.72|492.62|10
1633850520000|2021-10-10 07:22:00|496.72|492.62|496.73|492.63|496.76|492.66|496.66|492.56|19
1633850530000|2021-10-10 07:22:10|496.74|492.64|496.74|492.64|496.74|492.64|496.71|492.61|7
1633850540000|2021-10-10 07:22:20|496.72|492.62|496.7|492.6|496.72|492.62|496.7|492.6|3
1633850550000|2021-10-10 07:22:30|496.69|492.59|496.71|492.61|496.71|492.61|496.69|492.59|2
1633850560000|2021-10-10 07:22:40|496.7|492.6|496.68|492.58|496.78|492.68|496.68|492.58|13
1633850570000|2021-10-10 07:22:50|496.67|492.57|496.45|492.35|496.67|492.57|496.45|492.35|11
1633850580000|2021-10-10 07:23:00|496.44|492.34|496.23|492.13|496.45|492.35|496.23|492.13|28
1633850590000|2021-10-10 07:23:10|496.21|492.11|496.19|492.09|496.23|492.13|496.09|491.99|25
1633850600000|2021-10-10 07:23:20|496.17|492.07|495.96|491.86|496.17|492.07|495.89|491.79|27
1633850610000|2021-10-10 07:23:30|495.97|491.87|495.48|491.38|495.97|491.87|495.48|491.38|15
1633850620000|2021-10-10 07:23:40|495.46|491.36|495.35|491.25|495.46|491.36|495.32|491.22|16
1633850630000|2021-10-10 07:23:50|495.38|491.28|495.38|491.28|495.4|491.3|495.35|491.25|9
1633850640000|2021-10-10 07:24:00|495.39|491.29|495.66|491.56|495.67|491.57|495.39|491.29|16
1633850650000|2021-10-10 07:24:10|495.71|491.61|495.84|491.74|495.98|491.88|495.71|491.61|13
1633850660000|2021-10-10 07:24:20|495.83|491.73|495.85|491.75|495.89|491.79|495.83|491.73|11
1633850670000|2021-10-10 07:24:30|495.84|491.74|495.83|491.73|495.85|491.75|495.8|491.7|9
1633850680000|2021-10-10 07:24:40|495.82|491.72|495.85|491.75|495.87|491.77|495.79|491.69|18
1633850690000|2021-10-10 07:24:50|495.88|491.78|495.96|491.86|495.96|491.86|495.86|491.76|15
1633850700000|2021-10-10 07:25:00|495.94|491.84|495.94|491.84|495.94|491.84|495.93|491.83|3
1633850710000|2021-10-10 07:25:10|495.96|491.86|495.8|491.7|495.97|491.87|495.8|491.7|15
1633850720000|2021-10-10 07:25:20|495.76|491.66|495.55|491.45|495.8|491.7|495.5|491.4|19
1633850730000|2021-10-10 07:25:30|495.52|491.42|494.98|490.88|495.52|491.42|494.98|490.88|22
1633850740000|2021-10-10 07:25:40|494.74|490.64|494.73|490.63|494.74|490.64|494.57|490.47|27
1633850750000|2021-10-10 07:25:50|494.75|490.65|494.76|490.66|494.82|490.72|494.72|490.62|20
1633850760000|2021-10-10 07:26:00|494.77|490.67|494.63|490.53|494.84|490.74|494.61|490.51|19
1633850770000|2021-10-10 07:26:10|494.62|490.52|494.55|490.45|494.66|490.56|494.55|490.45|12
1633850780000|2021-10-10 07:26:20|494.54|490.44|494.71|490.61|494.71|490.61|494.5|490.4|15
1633850790000|2021-10-10 07:26:30|494.72|490.62|494.71|490.61|494.8|490.7|494.7|490.6|10
1633850800000|2021-10-10 07:26:40|494.73|490.63|494.79|490.69|494.79|490.69|494.7|490.6|12
1633850810000|2021-10-10 07:26:50|494.78|490.68|494.96|490.86|494.96|490.86|494.78|490.68|16
1633850820000|2021-10-10 07:27:00|494.95|490.85|494.96|490.86|495|490.9|494.94|490.84|16
1633850830000|2021-10-10 07:27:10|494.95|490.85|494.87|490.77|494.95|490.85|494.87|490.77|6
1633850840000|2021-10-10 07:27:20|494.88|490.78|494.88|490.78|494.88|490.78|494.87|490.77|3
1633850850000|2021-10-10 07:27:30|494.87|490.77|494.86|490.76|494.89|490.79|494.84|490.74|7
1633850860000|2021-10-10 07:27:40|494.85|490.75|494.83|490.73|494.85|490.75|494.8|490.7|11
1633850870000|2021-10-10 07:27:50|494.82|490.72|494.84|490.74|494.84|490.74|494.82|490.72|3
1633850880000|2021-10-10 07:28:00|494.85|490.75|494.91|490.81|494.91|490.81|494.84|490.74|7
1633850890000|2021-10-10 07:28:10|494.92|490.82|494.91|490.81|494.92|490.82|494.91|490.81|4
1633850900000|2021-10-10 07:28:20|494.92|490.82|494.99|490.89|495.21|491.11|494.92|490.82|24
1633850910000|2021-10-10 07:28:30|495|490.9|494.87|490.77|495|490.9|494.85|490.75|12
1633850920000|2021-10-10 07:28:40|494.86|490.76|494.94|490.84|494.94|490.84|494.86|490.76|11
1633850930000|2021-10-10 07:28:50|494.97|490.87|494.89|490.79|495.02|490.92|494.89|490.79|12
1633850940000|2021-10-10 07:29:00|494.9|490.8|494.88|490.78|494.98|490.88|494.87|490.77|13
1633850950000|2021-10-10 07:29:10|494.89|490.79|494.95|490.85|494.95|490.85|494.85|490.75|12
1633850960000|2021-10-10 07:29:20|494.93|490.83|494.9|490.8|494.95|490.85|494.9|490.8|8
1633850970000|2021-10-10 07:29:30|494.91|490.81|494.88|490.78|494.91|490.81|494.87|490.77|17
1633850980000|2021-10-10 07:29:40|494.87|490.77|494.89|490.79|494.9|490.8|494.85|490.75|5
1633850990000|2021-10-10 07:29:50|494.9|490.8|494.9|490.8|494.9|490.8|494.88|490.78|8
1633851000000|2021-10-10 07:30:00|494.89|490.79|494.86|490.76|494.91|490.81|494.84|490.74|11
1633851010000|2021-10-10 07:30:10|494.85|490.75|494.84|490.74|494.85|490.75|494.81|490.71|13
1633851020000|2021-10-10 07:30:20|494.82|490.72|494.83|490.73|494.83|490.73|494.8|490.7|10
1633851030000|2021-10-10 07:30:30|494.82|490.72|494.84|490.74|494.84|490.74|494.8|490.7|9
1633851040000|2021-10-10 07:30:40|494.83|490.73|494.78|490.68|494.83|490.73|494.78|490.68|8
1633851050000|2021-10-10 07:30:50|494.77|490.67|494.78|490.68|494.8|490.7|494.75|490.65|8
1633851060000|2021-10-10 07:31:00|494.77|490.67|494.78|490.68|494.79|490.69|494.76|490.66|12
1633851070000|2021-10-10 07:31:10|494.77|490.67|494.73|490.63|494.81|490.71|494.73|490.63|15
1633851080000|2021-10-10 07:31:20|494.72|490.62|494.75|490.65|494.78|490.68|494.72|490.62|10
1633851090000|2021-10-10 07:31:30|494.77|490.67|494.74|490.64|494.77|490.67|494.73|490.63|9
1633851100000|2021-10-10 07:31:40|494.75|490.65|494.7|490.6|494.75|490.65|494.67|490.57|11
1633851110000|2021-10-10 07:31:50|494.68|490.58|494.74|490.64|494.74|490.64|494.68|490.58|12
1633851120000|2021-10-10 07:32:00|494.79|490.69|494.84|490.74|494.88|490.78|494.75|490.65|18
1633851130000|2021-10-10 07:32:10|494.85|490.75|494.79|490.69|494.85|490.75|494.78|490.68|9
1633851140000|2021-10-10 07:32:20|494.75|490.65|494.75|490.65|494.76|490.66|494.75|490.65|3
1633851150000|2021-10-10 07:32:30|494.77|490.67|494.77|490.67|494.78|490.68|494.77|490.67|5
1633851160000|2021-10-10 07:32:40|494.76|490.66|494.8|490.7|494.8|490.7|494.76|490.66|9
1633851170000|2021-10-10 07:32:50|494.81|490.71|494.69|490.59|494.81|490.71|494.67|490.57|16
1633851180000|2021-10-10 07:33:00|494.71|490.61|494.61|490.51|494.72|490.62|494.6|490.5|15
1633851190000|2021-10-10 07:33:10|494.62|490.52|494.61|490.51|494.65|490.55|494.6|490.5|12
1633851200000|2021-10-10 07:33:20|494.62|490.52|494.62|490.52|494.63|490.53|494.62|490.52|3
1633851210000|2021-10-10 07:33:30|494.63|490.53|494.65|490.55|494.66|490.56|494.63|490.53|4
1633851220000|2021-10-10 07:33:40|494.63|490.53|494.63|490.53|494.63|490.53|494.61|490.51|7
1633851230000|2021-10-10 07:33:50|494.64|490.54|494.63|490.53|494.64|490.54|494.62|490.52|6
1633851240000|2021-10-10 07:34:00|494.64|490.54|494.71|490.61|494.71|490.61|494.63|490.53|9
1633851250000|2021-10-10 07:34:10|494.7|490.6|494.64|490.54|494.71|490.61|494.6|490.5|11
1633851260000|2021-10-10 07:34:20|494.62|490.52|494.64|490.54|494.65|490.55|494.6|490.5|9
1633851270000|2021-10-10 07:34:30|494.65|490.55|494.72|490.62|494.73|490.63|494.64|490.54|14
1633851280000|2021-10-10 07:34:40|494.73|490.63|494.66|490.56|494.73|490.63|494.66|490.56|6
1633851290000|2021-10-10 07:34:50|494.65|490.55|494.65|490.55|494.65|490.55|494.65|490.55|1
1633851300000|2021-10-10 07:35:00|494.66|490.56|494.81|490.71|494.82|490.72|494.66|490.56|11
1633851310000|2021-10-10 07:35:10|494.82|490.72|494.88|490.78|494.89|490.79|494.82|490.72|9
1633851320000|2021-10-10 07:35:20|494.89|490.79|494.98|490.88|494.98|490.88|494.88|490.78|14
1633851330000|2021-10-10 07:35:30|494.97|490.87|495.02|490.92|495.02|490.92|494.97|490.87|12
1633851340000|2021-10-10 07:35:40|495.03|490.93|495.2|491.1|495.21|491.11|495.03|490.93|13
1633851350000|2021-10-10 07:35:50|495.23|491.13|495.35|491.25|495.35|491.25|495.23|491.13|11
1633851360000|2021-10-10 07:36:00|495.4|491.3|495.45|491.35|495.46|491.36|495.4|491.3|15
1633851370000|2021-10-10 07:36:10|495.46|491.36|495.48|491.38|495.48|491.38|495.44|491.34|7
1633851380000|2021-10-10 07:36:20|495.45|491.35|495.35|491.25|495.46|491.36|495.35|491.25|10
1633851390000|2021-10-10 07:36:30|495.33|491.23|495.38|491.28|495.38|491.28|495.33|491.23|11
1633851400000|2021-10-10 07:36:40|495.39|491.29|495.4|491.3|495.4|491.3|495.35|491.25|14
1633851410000|2021-10-10 07:36:50|495.41|491.31|495.37|491.27|495.42|491.32|495.32|491.22|9
1633851420000|2021-10-10 07:37:00|495.38|491.28|495.4|491.3|495.4|491.3|495.35|491.25|9
1633851430000|2021-10-10 07:37:10|495.41|491.31|495.5|491.4|495.5|491.4|495.41|491.31|11
1633851440000|2021-10-10 07:37:20|495.49|491.39|495.36|491.26|495.49|491.39|495.34|491.24|9
1633851460000|2021-10-10 07:37:40|495.35|491.25|495.37|491.27|495.4|491.3|495.35|491.25|13
1633851470000|2021-10-10 07:37:50|495.39|491.29|495.41|491.31|495.41|491.31|495.37|491.27|9
1633851490000|2021-10-10 07:38:10|495.38|491.28|495.41|491.31|495.41|491.31|495.36|491.26|7
1633851500000|2021-10-10 07:38:20|495.36|491.26|495.37|491.27|495.37|491.27|495.35|491.25|3
1633851510000|2021-10-10 07:38:30|495.36|491.26|495.23|491.13|495.37|491.27|495.23|491.13|13
1633851520000|2021-10-10 07:38:40|495.22|491.12|495.2|491.1|495.22|491.12|495.18|491.08|3
1633851530000|2021-10-10 07:38:50|495.19|491.09|495.19|491.09|495.19|491.09|495.19|491.09|1
1633851540000|2021-10-10 07:39:00|495.2|491.1|495.25|491.15|495.29|491.19|495.2|491.1|6
1633851550000|2021-10-10 07:39:10|495.26|491.16|495.26|491.16|495.26|491.16|495.26|491.16|1
1633851560000|2021-10-10 07:39:20|495.27|491.17|495.26|491.16|495.27|491.17|495.23|491.13|8
1633851570000|2021-10-10 07:39:30|495.27|491.17|495.23|491.13|495.3|491.2|495.23|491.13|9
1633851580000|2021-10-10 07:39:40|495.22|491.12|495.22|491.12|495.22|491.12|495.22|491.12|1
1633851590000|2021-10-10 07:39:50|495.23|491.13|495.21|491.11|495.23|491.13|495.21|491.11|5
1633851600000|2021-10-10 07:40:00|495.22|491.12|495.21|491.11|495.23|491.13|495.2|491.1|10
1633851610000|2021-10-10 07:40:10|495.2|491.1|495.2|491.1|495.23|491.13|495.19|491.09|9
1633851620000|2021-10-10 07:40:20|495.22|491.12|495.29|491.19|495.29|491.19|495.21|491.11|8
1633851630000|2021-10-10 07:40:30|495.28|491.18|495.28|491.18|495.29|491.19|495.28|491.18|3
1633851640000|2021-10-10 07:40:40|495.26|491.16|495.29|491.19|495.29|491.19|495.25|491.15|6
1633851650000|2021-10-10 07:40:50|495.3|491.2|495.21|491.11|495.3|491.2|495.21|491.11|8
1633851660000|2021-10-10 07:41:00|495.2|491.1|495.19|491.09|495.22|491.12|495.18|491.08|7
1633851670000|2021-10-10 07:41:10|495.2|491.1|495.19|491.09|495.21|491.11|495.19|491.09|4
1633851680000|2021-10-10 07:41:20|495.21|491.11|495.29|491.19|495.32|491.22|495.21|491.11|7
1633851690000|2021-10-10 07:41:30|495.3|491.2|495.27|491.17|495.32|491.22|495.26|491.16|10
1633851700000|2021-10-10 07:41:40|495.28|491.18|495.26|491.16|495.28|491.18|495.24|491.14|7
1633851710000|2021-10-10 07:41:50|495.3|491.2|495.29|491.19|495.3|491.2|495.25|491.15|11
1633851720000|2021-10-10 07:42:00|495.28|491.18|495.25|491.15|495.28|491.18|495.24|491.14|4
1633851730000|2021-10-10 07:42:10|495.26|491.16|495.25|491.15|495.27|491.17|495.25|491.15|3
1633851740000|2021-10-10 07:42:20|495.26|491.16|495.14|491.04|495.28|491.18|495.14|491.04|13
1633851750000|2021-10-10 07:42:30|495.15|491.05|495.13|491.03|495.16|491.06|495.13|491.03|9
1633851760000|2021-10-10 07:42:40|495.11|491.01|495.06|490.96|495.11|491.01|495.06|490.96|13
1633851770000|2021-10-10 07:42:50|495.05|490.95|495.1|491|495.12|491.02|495.05|490.95|5
1633851780000|2021-10-10 07:43:00|495.09|490.99|495.11|491.01|495.13|491.03|495.09|490.99|5
1633851790000|2021-10-10 07:43:10|495.1|491|495.11|491.01|495.11|491.01|495.1|491|2
1633851800000|2021-10-10 07:43:20|495.12|491.02|495.13|491.03|495.13|491.03|495.12|491.02|6
1633851810000|2021-10-10 07:43:30|495.12|491.02|495.12|491.02|495.12|491.02|495.12|491.02|1
1633851820000|2021-10-10 07:43:40|495.11|491.01|495.11|491.01|495.11|491.01|495.1|491|3
1633851830000|2021-10-10 07:43:50|495.12|491.02|495.08|490.98|495.12|491.02|495.08|490.98|3
1633851840000|2021-10-10 07:44:00|495.07|490.97|495.07|490.97|495.07|490.97|495.07|490.97|1
1633851850000|2021-10-10 07:44:10|495.06|490.96|495.06|490.96|495.06|490.96|495.06|490.96|1
1633851860000|2021-10-10 07:44:20|495.08|490.98|495.1|491|495.11|491.01|495.08|490.98|3
1633851870000|2021-10-10 07:44:30|495.11|491.01|495.1|491|495.11|491.01|495.1|491|2
1633851880000|2021-10-10 07:44:40|495.11|491.01|495.11|491.01|495.11|491.01|495.1|491|3
1633851890000|2021-10-10 07:44:50|495.1|491|495.09|490.99|495.11|491.01|495.09|490.99|4
1633851900000|2021-10-10 07:45:00|495.07|490.97|495.05|490.95|495.07|490.97|495.05|490.95|5
1633851910000|2021-10-10 07:45:10|495.04|490.94|495.03|490.93|495.04|490.94|495.02|490.92|8
1633851920000|2021-10-10 07:45:20|495.06|490.96|495.04|490.94|495.06|490.96|495.02|490.92|6
1633851930000|2021-10-10 07:45:30|495.02|490.92|495.04|490.94|495.05|490.95|495.02|490.92|4
1633851950000|2021-10-10 07:45:50|495.03|490.93|495.04|490.94|495.05|490.95|495.03|490.93|4
1633851980000|2021-10-10 07:46:20|495|490.9|494.99|490.89|495.03|490.93|494.99|490.89|14
1633851990000|2021-10-10 07:46:30|495|490.9|495|490.9|495|490.9|495|490.9|1
1633852000000|2021-10-10 07:46:40|495.01|490.91|494.93|490.83|495.01|490.91|494.92|490.82|5
1633852010000|2021-10-10 07:46:50|494.92|490.82|494.93|490.83|494.93|490.83|494.92|490.82|2
1633852020000|2021-10-10 07:47:00|494.92|490.82|494.87|490.77|494.92|490.82|494.87|490.77|3
1633852030000|2021-10-10 07:47:10|494.89|490.79|494.82|490.72|494.91|490.81|494.8|490.7|9
1633852040000|2021-10-10 07:47:20|494.81|490.71|494.69|490.59|494.82|490.72|494.68|490.58|14
1633852050000|2021-10-10 07:47:30|494.68|490.58|494.67|490.57|494.68|490.58|494.67|490.57|2
1633852060000|2021-10-10 07:47:40|494.68|490.58|494.67|490.57|494.68|490.58|494.67|490.57|4
1633852070000|2021-10-10 07:47:50|494.68|490.58|494.47|490.37|494.68|490.58|494.47|490.37|8
1633852080000|2021-10-10 07:48:00|494.41|490.31|494.37|490.27|494.41|490.31|494.36|490.26|8
1633852090000|2021-10-10 07:48:10|494.4|490.3|494.37|490.27|494.42|490.32|494.36|490.26|12
1633852100000|2021-10-10 07:48:20|494.38|490.28|494.38|490.28|494.42|490.32|494.37|490.27|11
1633852110000|2021-10-10 07:48:30|494.37|490.27|494.35|490.25|494.37|490.27|494.35|490.25|2
1633852120000|2021-10-10 07:48:40|494.36|490.26|494.28|490.18|494.36|490.26|494.26|490.16|10
1633852130000|2021-10-10 07:48:50|494.27|490.17|494.25|490.15|494.27|490.17|494.23|490.13|4
1633852140000|2021-10-10 07:49:00|494.26|490.16|494.21|490.11|494.26|490.16|494.2|490.1|7
1633852150000|2021-10-10 07:49:10|494.2|490.1|494.29|490.19|494.29|490.19|494.16|490.06|9
1633852160000|2021-10-10 07:49:20|494.3|490.2|494.48|490.38|494.48|490.38|494.3|490.2|7
1633852170000|2021-10-10 07:49:30|494.49|490.39|494.59|490.49|494.6|490.5|494.49|490.39|12
1633852180000|2021-10-10 07:49:40|494.6|490.5|494.65|490.55|494.65|490.55|494.6|490.5|8
1633852190000|2021-10-10 07:49:50|494.66|490.56|494.75|490.65|494.76|490.66|494.66|490.56|7
1633852200000|2021-10-10 07:50:00|494.76|490.66|494.72|490.62|494.77|490.67|494.72|490.62|5
1633852210000|2021-10-10 07:50:10|494.71|490.61|494.7|490.6|494.71|490.61|494.7|490.6|6
1633852220000|2021-10-10 07:50:20|494.71|490.61|494.56|490.46|494.71|490.61|494.55|490.45|13
1633852230000|2021-10-10 07:50:30|494.55|490.45|494.58|490.48|494.66|490.56|494.52|490.42|10
1633852240000|2021-10-10 07:50:40|494.57|490.47|494.53|490.43|494.57|490.47|494.5|490.4|9
1633852250000|2021-10-10 07:50:50|494.52|490.42|494.45|490.35|494.53|490.43|494.43|490.33|9
1633852260000|2021-10-10 07:51:00|494.44|490.34|494.5|490.4|494.52|490.42|494.44|490.34|15
1633852270000|2021-10-10 07:51:10|494.49|490.39|494.48|490.38|494.5|490.4|494.48|490.38|10
1633852280000|2021-10-10 07:51:20|494.49|490.39|494.46|490.36|494.49|490.39|494.46|490.36|4
1633852290000|2021-10-10 07:51:30|494.47|490.37|494.56|490.46|494.56|490.46|494.46|490.36|12
1633852300000|2021-10-10 07:51:40|494.57|490.47|494.71|490.61|494.71|490.61|494.55|490.45|12
1633852310000|2021-10-10 07:51:50|494.7|490.6|494.73|490.63|494.74|490.64|494.7|490.6|6
1633852320000|2021-10-10 07:52:00|494.74|490.64|494.76|490.66|494.76|490.66|494.74|490.64|5
1633852330000|2021-10-10 07:52:10|494.77|490.67|494.65|490.55|494.77|490.67|494.64|490.54|12
1633852340000|2021-10-10 07:52:20|494.66|490.56|494.6|490.5|494.66|490.56|494.6|490.5|9
1633852350000|2021-10-10 07:52:30|494.61|490.51|494.59|490.49|494.62|490.52|494.59|490.49|7
1633852360000|2021-10-10 07:52:40|494.62|490.52|494.62|490.52|494.62|490.52|494.62|490.52|1
1633852370000|2021-10-10 07:52:50|494.63|490.53|494.51|490.41|494.63|490.53|494.51|490.41|7
1633852380000|2021-10-10 07:53:00|494.5|490.4|494.41|490.31|494.5|490.4|494.41|490.31|5
1633852390000|2021-10-10 07:53:10|494.37|490.27|494.27|490.17|494.37|490.27|494.27|490.17|5
1633852400000|2021-10-10 07:53:20|494.16|490.06|494.03|489.93|494.16|490.06|493.69|489.59|29
1633852410000|2021-10-10 07:53:30|494.02|489.92|493.95|489.85|494.02|489.92|493.92|489.82|17
1633852420000|2021-10-10 07:53:40|493.96|489.86|493.96|489.86|493.98|489.88|493.95|489.85|14
1633852430000|2021-10-10 07:53:50|493.95|489.85|493.9|489.8|493.97|489.87|493.89|489.79|11
1633852440000|2021-10-10 07:54:00|493.91|489.81|493.9|489.8|493.91|489.81|493.88|489.78|7
1633852450000|2021-10-10 07:54:10|493.93|489.83|493.95|489.85|493.95|489.85|493.92|489.82|12
1633852460000|2021-10-10 07:54:20|493.96|489.86|494.15|490.05|494.15|490.05|493.96|489.86|11
1633852470000|2021-10-10 07:54:30|494.16|490.06|494.16|490.06|494.16|490.06|494.16|490.06|1
1633852480000|2021-10-10 07:54:40|494.15|490.05|494.15|490.05|494.15|490.05|494.15|490.05|1
1633852490000|2021-10-10 07:54:50|494.14|490.04|494.15|490.05|494.15|490.05|494.14|490.04|2
1633852500000|2021-10-10 07:55:00|494.14|490.04|494.17|490.07|494.17|490.07|494.14|490.04|3
1633852510000|2021-10-10 07:55:10|494.15|490.05|494.15|490.05|494.16|490.06|494.15|490.05|7
1633852520000|2021-10-10 07:55:20|494.16|490.06|494.14|490.04|494.16|490.06|494.14|490.04|4
1633852530000|2021-10-10 07:55:30|494.13|490.03|494.14|490.04|494.14|490.04|494.13|490.03|2
1633852540000|2021-10-10 07:55:40|494.15|490.05|494.15|490.05|494.16|490.06|494.15|490.05|5
1633852550000|2021-10-10 07:55:50|494.16|490.06|494.15|490.05|494.16|490.06|494.15|490.05|2
1633852560000|2021-10-10 07:56:00|494.14|490.04|494.5|490.4|494.5|490.4|494.14|490.04|16
1633852570000|2021-10-10 07:56:10|494.49|490.39|494.63|490.53|494.63|490.53|494.49|490.39|5
1633852580000|2021-10-10 07:56:20|494.64|490.54|494.71|490.61|494.71|490.61|494.64|490.54|10
1633852590000|2021-10-10 07:56:30|494.72|490.62|494.75|490.65|494.75|490.65|494.72|490.62|4
1633852600000|2021-10-10 07:56:40|494.8|490.7|494.82|490.72|494.83|490.73|494.8|490.7|4
1633852610000|2021-10-10 07:56:50|494.8|490.7|494.85|490.75|494.85|490.75|494.79|490.69|6
1633852620000|2021-10-10 07:57:00|494.86|490.76|494.85|490.75|494.86|490.76|494.85|490.75|2
1633852630000|2021-10-10 07:57:10|494.84|490.74|494.81|490.71|494.84|490.74|494.79|490.69|11
1633852640000|2021-10-10 07:57:20|494.8|490.7|494.84|490.74|494.85|490.75|494.8|490.7|8
1633852650000|2021-10-10 07:57:30|494.83|490.73|494.84|490.74|494.85|490.75|494.83|490.73|4
1633852660000|2021-10-10 07:57:40|494.85|490.75|494.85|490.75|494.85|490.75|494.84|490.74|3
1633852670000|2021-10-10 07:57:50|494.84|490.74|494.71|490.61|494.84|490.74|494.71|490.61|8
1633852680000|2021-10-10 07:58:00|494.72|490.62|494.73|490.63|494.73|490.63|494.69|490.59|5
1633852690000|2021-10-10 07:58:10|494.74|490.64|494.72|490.62|494.74|490.64|494.71|490.61|5
1633852700000|2021-10-10 07:58:20|494.71|490.61|494.79|490.69|494.79|490.69|494.71|490.61|13
1633852710000|2021-10-10 07:58:30|494.78|490.68|494.77|490.67|494.78|490.68|494.76|490.66|4
1633852720000|2021-10-10 07:58:40|494.76|490.66|494.76|490.66|494.78|490.68|494.76|490.66|6
1633852730000|2021-10-10 07:58:50|494.77|490.67|494.77|490.67|494.8|490.7|494.76|490.66|8
1633852740000|2021-10-10 07:59:00|494.78|490.68|495.67|491.57|495.73|491.63|494.77|490.67|18
1633852750000|2021-10-10 07:59:10|495.54|491.44|495.07|490.97|495.58|491.48|495.07|490.97|31
1633852760000|2021-10-10 07:59:20|495.04|490.94|494.62|490.52|495.1|491|494.62|490.52|22
1633852770000|2021-10-10 07:59:30|494.64|490.54|495.23|491.13|495.23|491.13|494.61|490.51|24
1633852780000|2021-10-10 07:59:40|495.24|491.14|495.51|491.41|495.51|491.41|495.24|491.14|23
1633852790000|2021-10-10 07:59:50|495.52|491.42|495.71|491.61|495.76|491.66|495.52|491.42|24
1633852800000|2021-10-10 08:00:00|495.72|491.62|495.73|491.63|495.77|491.67|495.7|491.6|12
1633852810000|2021-10-10 08:00:10|495.72|491.62|495.82|491.72|495.82|491.72|495.71|491.61|17
1633852820000|2021-10-10 08:00:20|495.8|491.7|495.81|491.71|495.82|491.72|495.8|491.7|5
1633852830000|2021-10-10 08:00:30|495.86|491.76|495.93|491.83|495.96|491.86|495.86|491.76|4
1633852840000|2021-10-10 08:00:40|495.92|491.82|495.78|491.68|495.98|491.88|495.77|491.67|20
1633852850000|2021-10-10 08:00:50|495.79|491.69|495.78|491.68|495.79|491.69|495.74|491.64|8
1633852860000|2021-10-10 08:01:00|495.77|491.67|495.59|491.49|495.77|491.67|495.59|491.49|9
1633852870000|2021-10-10 08:01:10|495.6|491.5|495.34|491.24|495.6|491.5|495.32|491.22|21
1633852880000|2021-10-10 08:01:20|495.33|491.23|495.19|491.09|495.33|491.23|495.19|491.09|14
1633852890000|2021-10-10 08:01:30|495.18|491.08|495.24|491.14|495.25|491.15|495.17|491.07|11
1633852900000|2021-10-10 08:01:40|495.23|491.13|495.36|491.26|495.41|491.31|495.23|491.13|14
1633852910000|2021-10-10 08:01:50|495.35|491.25|495.03|490.93|495.37|491.27|495.02|490.92|21
1633852920000|2021-10-10 08:02:00|495.02|490.92|495.07|490.97|495.07|490.97|494.93|490.83|25
1633852930000|2021-10-10 08:02:10|495.12|491.02|495.33|491.23|495.33|491.23|495.12|491.02|20
1633852940000|2021-10-10 08:02:20|495.34|491.24|495.44|491.34|495.47|491.37|495.34|491.24|20
1633852950000|2021-10-10 08:02:30|495.43|491.33|495.38|491.28|495.43|491.33|495.38|491.28|6
1633852960000|2021-10-10 08:02:40|495.37|491.27|495.03|490.93|495.38|491.28|494.99|490.89|14
1633852970000|2021-10-10 08:02:50|495.02|490.92|494.96|490.86|495.02|490.92|494.93|490.83|12
1633852980000|2021-10-10 08:03:00|494.95|490.85|494.94|490.84|494.97|490.87|494.92|490.82|11
1633852990000|2021-10-10 08:03:10|494.93|490.83|494.87|490.77|494.93|490.83|494.87|490.77|11
1633853000000|2021-10-10 08:03:20|494.86|490.76|494.86|490.76|494.87|490.77|494.86|490.76|3
1633853010000|2021-10-10 08:03:30|494.84|490.74|494.34|490.24|494.84|490.74|494.34|490.24|26
1633853020000|2021-10-10 08:03:40|494.35|490.25|494.58|490.48|494.63|490.53|494.32|490.22|14
1633853030000|2021-10-10 08:03:50|494.57|490.47|494.49|490.39|494.57|490.47|494.48|490.38|13
1633853040000|2021-10-10 08:04:00|494.48|490.38|494.54|490.44|494.54|490.44|494.48|490.38|10
1633853050000|2021-10-10 08:04:10|494.56|490.46|494.49|490.39|494.57|490.47|494.49|490.39|11
1633853060000|2021-10-10 08:04:20|494.48|490.38|494.45|490.35|494.52|490.42|494.45|490.35|7
1633853070000|2021-10-10 08:04:30|494.42|490.32|494.25|490.15|494.42|490.32|494.22|490.12|13
1633853080000|2021-10-10 08:04:40|494.24|490.14|494.19|490.09|494.25|490.15|494.17|490.07|16
1633853090000|2021-10-10 08:04:50|494.18|490.08|494.32|490.22|494.33|490.23|494.18|490.08|10
1633853100000|2021-10-10 08:05:00|494.33|490.23|494.32|490.22|494.33|490.23|494.32|490.22|4
1633853110000|2021-10-10 08:05:10|494.3|490.2|494.31|490.21|494.32|490.22|494.29|490.19|9
1633853120000|2021-10-10 08:05:20|494.32|490.22|494.33|490.23|494.33|490.23|494.31|490.21|6
1633853130000|2021-10-10 08:05:30|494.35|490.25|494.38|490.28|494.39|490.29|494.35|490.25|5
1633853140000|2021-10-10 08:05:40|494.4|490.3|494.78|490.68|494.79|490.69|494.4|490.3|15
1633853150000|2021-10-10 08:05:50|494.8|490.7|494.79|490.69|494.8|490.7|494.76|490.66|10
1633853160000|2021-10-10 08:06:00|494.78|490.68|494.72|490.62|494.81|490.71|494.72|490.62|6
1633853170000|2021-10-10 08:06:10|494.7|490.6|494.66|490.56|494.7|490.6|494.66|490.56|4
1633853180000|2021-10-10 08:06:20|494.67|490.57|494.7|490.6|494.7|490.6|494.67|490.57|3
1633853190000|2021-10-10 08:06:30|494.77|490.67|495.08|490.98|495.08|490.98|494.77|490.67|14
1633853200000|2021-10-10 08:06:40|495.09|490.99|495.1|491|495.1|491|495.09|490.99|4
1633853210000|2021-10-10 08:06:50|495.15|491.05|495.34|491.24|495.35|491.25|495.15|491.05|18
1633853220000|2021-10-10 08:07:00|495.35|491.25|495.67|491.57|495.67|491.57|495.35|491.25|14
1633853230000|2021-10-10 08:07:10|495.66|491.56|495.93|491.83|495.93|491.83|495.66|491.56|19
1633853240000|2021-10-10 08:07:20|495.96|491.86|495.75|491.65|495.97|491.87|495.75|491.65|14
1633853250000|2021-10-10 08:07:30|495.78|491.68|495.9|491.8|495.9|491.8|495.72|491.62|14
1633853260000|2021-10-10 08:07:40|495.89|491.79|496.25|492.15|496.26|492.16|495.89|491.79|24
1633853270000|2021-10-10 08:07:50|496.24|492.14|496.24|492.14|496.31|492.21|496.22|492.12|22
1633853280000|2021-10-10 08:08:00|496.23|492.13|496.15|492.05|496.25|492.15|496.15|492.05|15
1633853290000|2021-10-10 08:08:10|496.14|492.04|496.13|492.03|496.19|492.09|496.11|492.01|17
1633853300000|2021-10-10 08:08:20|496.12|492.02|496.17|492.07|496.17|492.07|496.11|492.01|13
1633853310000|2021-10-10 08:08:30|496.16|492.06|496.13|492.03|496.17|492.07|496.12|492.02|8
1633853320000|2021-10-10 08:08:40|496.14|492.04|496.1|492|496.15|492.05|496.1|492|7
1633853330000|2021-10-10 08:08:50|496.11|492.01|496.13|492.03|496.13|492.03|496.11|492.01|5
1633853350000|2021-10-10 08:09:10|496.12|492.02|495.92|491.82|496.12|492.02|495.92|491.82|14
1633853360000|2021-10-10 08:09:20|495.93|491.83|495.93|491.83|495.93|491.83|495.92|491.82|5
1633853370000|2021-10-10 08:09:30|495.96|491.86|495.93|491.83|495.96|491.86|495.93|491.83|6
1633853380000|2021-10-10 08:09:40|495.91|491.81|495.8|491.7|495.91|491.81|495.8|491.7|11
1633853390000|2021-10-10 08:09:50|495.81|491.71|495.81|491.71|495.82|491.72|495.81|491.71|3
1633853400000|2021-10-10 08:10:00|495.78|491.68|495.79|491.69|495.83|491.73|495.78|491.68|11
1633853410000|2021-10-10 08:10:10|495.78|491.68|495.76|491.66|495.78|491.68|495.72|491.62|10
1633853420000|2021-10-10 08:10:20|495.77|491.67|495.78|491.68|495.78|491.68|495.74|491.64|5
1633853430000|2021-10-10 08:10:30|495.76|491.66|495.58|491.48|495.76|491.66|495.57|491.47|15
1633853440000|2021-10-10 08:10:40|495.56|491.46|495.56|491.46|495.58|491.48|495.55|491.45|9
1633853450000|2021-10-10 08:10:50|495.57|491.47|495.73|491.63|495.73|491.63|495.49|491.39|17
1633853460000|2021-10-10 08:11:00|495.74|491.64|495.94|491.84|495.94|491.84|495.73|491.63|14
1633853470000|2021-10-10 08:11:10|495.95|491.85|496.12|492.02|496.12|492.02|495.95|491.85|12
1633853480000|2021-10-10 08:11:20|496.11|492.01|496.05|491.95|496.12|492.02|496.04|491.94|15
1633853490000|2021-10-10 08:11:30|496.03|491.93|495.8|491.7|496.03|491.93|495.8|491.7|21
1633853500000|2021-10-10 08:11:40|495.79|491.69|495.82|491.72|495.82|491.72|495.69|491.59|14
1633853510000|2021-10-10 08:11:50|495.87|491.77|495.91|491.81|495.92|491.82|495.87|491.77|7
1633853520000|2021-10-10 08:12:00|495.9|491.8|495.81|491.71|495.9|491.8|495.79|491.69|12
1633853530000|2021-10-10 08:12:10|495.83|491.73|495.84|491.74|495.87|491.77|495.83|491.73|13
1633853540000|2021-10-10 08:12:20|495.85|491.75|495.47|491.37|495.85|491.75|495.47|491.37|18
1633853550000|2021-10-10 08:12:30|495.48|491.38|495.41|491.31|495.48|491.38|495.39|491.29|11
1633853560000|2021-10-10 08:12:40|495.42|491.32|495.52|491.42|495.56|491.46|495.42|491.32|11
1633853570000|2021-10-10 08:12:50|495.51|491.41|495.57|491.47|495.57|491.47|495.5|491.4|7
1633853580000|2021-10-10 08:13:00|495.58|491.48|495.7|491.6|495.71|491.61|495.58|491.48|15
1633853590000|2021-10-10 08:13:10|495.69|491.59|495.64|491.54|495.69|491.59|495.56|491.46|11
1633853600000|2021-10-10 08:13:20|495.65|491.55|495.6|491.5|495.65|491.55|495.55|491.45|13
1633853610000|2021-10-10 08:13:30|495.59|491.49|495.55|491.45|495.59|491.49|495.53|491.43|8
1633853620000|2021-10-10 08:13:40|495.54|491.44|495.58|491.48|495.58|491.48|495.54|491.44|8
1633853630000|2021-10-10 08:13:50|495.56|491.46|495.51|491.41|495.56|491.46|495.49|491.39|16
1633853640000|2021-10-10 08:14:00|495.53|491.43|495.64|491.54|495.64|491.54|495.52|491.42|12
1633853650000|2021-10-10 08:14:10|495.69|491.59|495.59|491.49|495.71|491.61|495.58|491.48|13
1633853660000|2021-10-10 08:14:20|495.58|491.48|495.53|491.43|495.6|491.5|495.52|491.42|12
1633853670000|2021-10-10 08:14:30|495.52|491.42|495.53|491.43|495.53|491.43|495.5|491.4|4
1633853680000|2021-10-10 08:14:40|495.51|491.41|495.34|491.24|495.51|491.41|495.25|491.15|19
1633853690000|2021-10-10 08:14:50|495.35|491.25|495.41|491.31|495.41|491.31|495.35|491.25|14
1633853700000|2021-10-10 08:15:00|495.42|491.32|495.42|491.32|495.42|491.32|495.42|491.32|1
1633853710000|2021-10-10 08:15:10|495.41|491.31|495.43|491.33|495.43|491.33|495.41|491.31|9
1633853720000|2021-10-10 08:15:20|495.41|491.31|495.35|491.25|495.41|491.31|495.34|491.24|11
1633853730000|2021-10-10 08:15:30|495.34|491.24|495.11|491.01|495.34|491.24|495.09|490.99|10
1633853740000|2021-10-10 08:15:40|495.1|491|495.06|490.96|495.1|491|495.02|490.92|6
1633853750000|2021-10-10 08:15:50|495.04|490.94|494.99|490.89|495.06|490.96|494.96|490.86|11
1633853760000|2021-10-10 08:16:00|494.98|490.88|495.16|491.06|495.16|491.06|494.98|490.88|17
1633853770000|2021-10-10 08:16:10|495.17|491.07|495.25|491.15|495.26|491.16|495.17|491.07|14
1633853780000|2021-10-10 08:16:20|495.21|491.11|495.26|491.16|495.26|491.16|495.18|491.08|20
1633853790000|2021-10-10 08:16:30|495.25|491.15|495.26|491.16|495.26|491.16|495.25|491.15|6
1633853800000|2021-10-10 08:16:40|495.27|491.17|495.28|491.18|495.3|491.2|495.26|491.16|9
1633853810000|2021-10-10 08:16:50|495.29|491.19|495.3|491.2|495.31|491.21|495.29|491.19|8
1633853820000|2021-10-10 08:17:00|495.31|491.21|495.4|491.3|495.4|491.3|495.29|491.19|11
1633853830000|2021-10-10 08:17:10|495.41|491.31|495.41|491.31|495.41|491.31|495.41|491.31|1
1633853840000|2021-10-10 08:17:20|495.4|491.3|495.18|491.08|495.4|491.3|495.18|491.08|10
1633853850000|2021-10-10 08:17:30|495.16|491.06|495.12|491.02|495.16|491.06|495.1|491|5
1633853860000|2021-10-10 08:17:40|495.13|491.03|495.11|491.01|495.13|491.03|495.08|490.98|10
1633853870000|2021-10-10 08:17:50|495.12|491.02|495.1|491|495.13|491.03|495.1|491|11
1633853880000|2021-10-10 08:18:00|495.08|490.98|494.82|490.72|495.08|490.98|494.82|490.72|20
1633853890000|2021-10-10 08:18:10|494.8|490.7|494.85|490.75|494.91|490.81|494.8|490.7|13
1633853900000|2021-10-10 08:18:20|494.86|490.76|494.94|490.84|494.97|490.87|494.86|490.76|13
1633853910000|2021-10-10 08:18:30|494.92|490.82|494.95|490.85|494.95|490.85|494.92|490.82|3
1633853920000|2021-10-10 08:18:40|494.96|490.86|494.91|490.81|494.96|490.86|494.91|490.81|7
1633853930000|2021-10-10 08:18:50|494.9|490.8|494.88|490.78|494.93|490.83|494.88|490.78|10
1633853940000|2021-10-10 08:19:00|494.87|490.77|494.9|490.8|494.92|490.82|494.87|490.77|11
1633853950000|2021-10-10 08:19:10|494.91|490.81|494.61|490.51|494.91|490.81|494.61|490.51|22
1633853960000|2021-10-10 08:19:20|494.62|490.52|494.5|490.4|494.62|490.52|494.31|490.21|22
1633853970000|2021-10-10 08:19:30|494.51|490.41|494.62|490.52|494.62|490.52|494.51|490.41|15
1633853980000|2021-10-10 08:19:40|494.61|490.51|494.62|490.52|494.63|490.53|494.6|490.5|5
1633853990000|2021-10-10 08:19:50|494.61|490.51|494.61|490.51|494.61|490.51|494.61|490.51|1
1633854000000|2021-10-10 08:20:00|494.62|490.52|494.71|490.61|494.72|490.62|494.62|490.52|12
1633854010000|2021-10-10 08:20:10|494.76|490.66|494.77|490.67|494.78|490.68|494.76|490.66|4
1633854020000|2021-10-10 08:20:20|494.78|490.68|494.93|490.83|494.93|490.83|494.78|490.68|14
1633854030000|2021-10-10 08:20:30|494.95|490.85|495.02|490.92|495.02|490.92|494.95|490.85|6
1633854040000|2021-10-10 08:20:40|495.03|490.93|495.15|491.05|495.15|491.05|495.03|490.93|15
1633854050000|2021-10-10 08:20:50|495.16|491.06|495.27|491.17|495.27|491.17|495.16|491.06|21
1633854060000|2021-10-10 08:21:00|495.29|491.19|495.36|491.26|495.36|491.26|495.24|491.14|12
1633854070000|2021-10-10 08:21:10|495.33|491.23|495.23|491.13|495.33|491.23|495.22|491.12|18
1633854080000|2021-10-10 08:21:20|495.25|491.15|495.31|491.21|495.31|491.21|495.25|491.15|9
1633854090000|2021-10-10 08:21:30|495.33|491.23|495.45|491.35|495.45|491.35|495.31|491.21|15
1633854100000|2021-10-10 08:21:40|495.47|491.37|495.71|491.61|495.71|491.61|495.47|491.37|19
1633854110000|2021-10-10 08:21:50|495.74|491.64|495.71|491.61|495.91|491.81|495.71|491.61|17
1633854120000|2021-10-10 08:22:00|495.68|491.58|495.75|491.65|495.75|491.65|495.63|491.53|10
1633854130000|2021-10-10 08:22:10|495.74|491.64|495.62|491.52|495.74|491.64|495.62|491.52|19
1633854140000|2021-10-10 08:22:20|495.59|491.49|495.49|491.39|495.59|491.49|495.47|491.37|10
1633854150000|2021-10-10 08:22:30|495.47|491.37|495.39|491.29|495.47|491.37|495.39|491.29|13
1633854160000|2021-10-10 08:22:40|495.38|491.28|495.41|491.31|495.41|491.31|495.38|491.28|11
1633854170000|2021-10-10 08:22:50|495.42|491.32|495.62|491.52|495.62|491.52|495.39|491.29|13
1633854180000|2021-10-10 08:23:00|495.61|491.51|495.71|491.61|495.71|491.61|495.6|491.5|10
1633854190000|2021-10-10 08:23:10|495.72|491.62|495.71|491.61|495.74|491.64|495.7|491.6|5
1633854200000|2021-10-10 08:23:20|495.7|491.6|495.71|491.61|495.73|491.63|495.67|491.57|11
1633854210000|2021-10-10 08:23:30|495.7|491.6|495.66|491.56|495.76|491.66|495.66|491.56|21
1633854220000|2021-10-10 08:23:40|495.65|491.55|495.58|491.48|495.66|491.56|495.56|491.46|11
1633854230000|2021-10-10 08:23:50|495.59|491.49|495.57|491.47|495.59|491.49|495.56|491.46|5
1633854240000|2021-10-10 08:24:00|495.56|491.46|495.46|491.36|495.56|491.46|495.44|491.34|21
1633854250000|2021-10-10 08:24:10|495.42|491.32|495.43|491.33|495.51|491.41|495.4|491.3|12
1633854260000|2021-10-10 08:24:20|495.42|491.32|495.39|491.29|495.45|491.35|495.39|491.29|14
1633854270000|2021-10-10 08:24:30|495.38|491.28|495.1|491|495.38|491.28|495.1|491|25
1633854280000|2021-10-10 08:24:40|495.11|491.01|495.04|490.94|495.11|491.01|495.04|490.94|11
1633854290000|2021-10-10 08:24:50|495.03|490.93|495.17|491.07|495.18|491.08|495.03|490.93|17
1633854300000|2021-10-10 08:25:00|495.18|491.08|495.42|491.32|495.42|491.32|495.18|491.08|19
1633854310000|2021-10-10 08:25:10|495.43|491.33|495.47|491.37|495.5|491.4|495.43|491.33|10
1633854320000|2021-10-10 08:25:20|495.46|491.36|495.45|491.35|495.48|491.38|495.43|491.33|18
1633854330000|2021-10-10 08:25:30|495.47|491.37|495.44|491.34|495.47|491.37|495.41|491.31|5
1633854340000|2021-10-10 08:25:40|495.47|491.37|495.54|491.44|495.54|491.44|495.47|491.37|11
1633854350000|2021-10-10 08:25:50|495.6|491.5|495.6|491.5|495.61|491.51|495.6|491.5|5
1633854360000|2021-10-10 08:26:00|495.59|491.49|495.47|491.37|495.6|491.5|495.47|491.37|14
1633854370000|2021-10-10 08:26:10|495.42|491.32|495.41|491.31|495.43|491.33|495.4|491.3|10
1633854380000|2021-10-10 08:26:20|495.39|491.29|495.43|491.33|495.46|491.36|495.32|491.22|14
1633854390000|2021-10-10 08:26:30|495.44|491.34|495.48|491.38|495.48|491.38|495.44|491.34|7
1633854400000|2021-10-10 08:26:40|495.5|491.4|495.5|491.4|495.5|491.4|495.48|491.38|5
1633854410000|2021-10-10 08:26:50|495.48|491.38|495.37|491.27|495.48|491.38|495.37|491.27|13
1633854420000|2021-10-10 08:27:00|495.38|491.28|495.37|491.27|495.38|491.28|495.36|491.26|3
1633854430000|2021-10-10 08:27:10|495.38|491.28|495.35|491.25|495.38|491.28|495.33|491.23|9
1633854440000|2021-10-10 08:27:20|495.36|491.26|495.38|491.28|495.4|491.3|495.36|491.26|9
1633854450000|2021-10-10 08:27:30|495.39|491.29|495.38|491.28|495.39|491.29|495.37|491.27|6
1633854460000|2021-10-10 08:27:40|495.4|491.3|495.11|491.01|495.4|491.3|495.11|491.01|13
1633854470000|2021-10-10 08:27:50|495.12|491.02|495.24|491.14|495.25|491.15|495.12|491.02|16
1633854480000|2021-10-10 08:28:00|495.23|491.13|495.23|491.13|495.23|491.13|495.23|491.13|1
1633854490000|2021-10-10 08:28:10|495.24|491.14|495.2|491.1|495.24|491.14|495.18|491.08|11
1633854500000|2021-10-10 08:28:20|495.21|491.11|495.21|491.11|495.22|491.12|495.2|491.1|12
1633854510000|2021-10-10 08:28:30|495.18|491.08|495.17|491.07|495.19|491.09|495.15|491.05|13
1633854520000|2021-10-10 08:28:40|495.16|491.06|495.18|491.08|495.2|491.1|495.15|491.05|13
1633854530000|2021-10-10 08:28:50|495.17|491.07|495.17|491.07|495.17|491.07|495.11|491.01|10
1633854540000|2021-10-10 08:29:00|495.16|491.06|495.1|491|495.17|491.07|495.1|491|9
1633854550000|2021-10-10 08:29:10|495.09|490.99|494.92|490.82|495.1|491|494.87|490.77|19
1633854560000|2021-10-10 08:29:20|494.91|490.81|495.4|491.3|495.4|491.3|494.91|490.81|11
1633854570000|2021-10-10 08:29:30|495.39|491.29|495.44|491.34|495.44|491.34|495.39|491.29|10
1633854580000|2021-10-10 08:29:40|495.43|491.33|495.45|491.35|495.49|491.39|495.41|491.31|10
1633854590000|2021-10-10 08:29:50|495.5|491.4|495.35|491.25|495.5|491.4|495.35|491.25|13
1633854600000|2021-10-10 08:30:00|495.34|491.24|495.53|491.43|495.53|491.43|495.34|491.24|14
1633854610000|2021-10-10 08:30:10|495.61|491.51|495.83|491.73|495.83|491.73|495.57|491.47|16
1633854620000|2021-10-10 08:30:20|495.84|491.74|495.73|491.63|495.84|491.74|495.73|491.63|7
1633854630000|2021-10-10 08:30:30|495.71|491.61|495.55|491.45|495.71|491.61|495.55|491.45|12
1633854640000|2021-10-10 08:30:40|495.53|491.43|495.63|491.53|495.63|491.53|495.53|491.43|7
1633854650000|2021-10-10 08:30:50|495.62|491.52|495.79|491.69|495.79|491.69|495.62|491.52|10
1633854660000|2021-10-10 08:31:00|495.78|491.68|495.82|491.72|495.83|491.73|495.76|491.66|6
1633854670000|2021-10-10 08:31:10|495.78|491.68|495.67|491.57|495.78|491.68|495.66|491.56|8
1633854690000|2021-10-10 08:31:30|495.68|491.58|495.67|491.57|495.68|491.58|495.67|491.57|4
1633854700000|2021-10-10 08:31:40|495.65|491.55|495.66|491.56|495.67|491.57|495.65|491.55|3
1633854710000|2021-10-10 08:31:50|495.69|491.59|495.72|491.62|495.72|491.62|495.69|491.59|3
1633854720000|2021-10-10 08:32:00|495.71|491.61|495.72|491.62|495.73|491.63|495.71|491.61|10
1633854730000|2021-10-10 08:32:10|495.74|491.64|495.69|491.59|495.77|491.67|495.69|491.59|7
1633854740000|2021-10-10 08:32:20|495.7|491.6|495.72|491.62|495.72|491.62|495.69|491.59|12
1633854750000|2021-10-10 08:32:30|495.73|491.63|495.73|491.63|495.84|491.74|495.72|491.62|28
1633854760000|2021-10-10 08:32:40|495.72|491.62|495.76|491.66|495.76|491.66|495.71|491.61|13
1633854770000|2021-10-10 08:32:50|495.77|491.67|495.81|491.71|495.81|491.71|495.74|491.64|16
1633854780000|2021-10-10 08:33:00|495.78|491.68|495.78|491.68|495.78|491.68|495.77|491.67|3
1633854790000|2021-10-10 08:33:10|495.77|491.67|496.04|491.94|496.04|491.94|495.77|491.67|18
1633854800000|2021-10-10 08:33:20|496.03|491.93|496.08|491.98|496.08|491.98|496.03|491.93|7
1633854810000|2021-10-10 08:33:30|496.09|491.99|496.11|492.01|496.11|492.01|496.08|491.98|7
1633854820000|2021-10-10 08:33:40|496.14|492.04|496.33|492.23|496.34|492.24|496.14|492.04|12
1633854830000|2021-10-10 08:33:50|496.32|492.22|496.34|492.24|496.35|492.25|496.3|492.2|9
1633854840000|2021-10-10 08:34:00|496.32|492.22|496.18|492.08|496.34|492.24|496.18|492.08|14
1633854850000|2021-10-10 08:34:10|496.17|492.07|495.95|491.85|496.17|492.07|495.95|491.85|20
1633854860000|2021-10-10 08:34:20|495.94|491.84|495.93|491.83|495.94|491.84|495.92|491.82|7
1633854870000|2021-10-10 08:34:30|495.94|491.84|495.94|491.84|495.97|491.87|495.92|491.82|7
1633854880000|2021-10-10 08:34:40|495.96|491.86|495.89|491.79|495.97|491.87|495.88|491.78|10
1633854890000|2021-10-10 08:34:50|495.91|491.81|496.23|492.13|496.25|492.15|495.88|491.78|18
1633854900000|2021-10-10 08:35:00|496.22|492.12|496.2|492.1|496.23|492.13|496.16|492.06|10
1633854910000|2021-10-10 08:35:10|496.23|492.13|496.24|492.14|496.24|492.14|496.19|492.09|7
1633854920000|2021-10-10 08:35:20|496.23|492.13|496.18|492.08|496.24|492.14|496.18|492.08|11
1633854930000|2021-10-10 08:35:30|496.2|492.1|496.07|491.97|496.2|492.1|496.07|491.97|13
1633854940000|2021-10-10 08:35:40|496.06|491.96|495.96|491.86|496.07|491.97|495.94|491.84|19
1633854950000|2021-10-10 08:35:50|495.88|491.78|495.85|491.75|495.88|491.78|495.85|491.75|9
1633854960000|2021-10-10 08:36:00|495.84|491.74|495.82|491.72|495.84|491.74|495.78|491.68|14
1633854970000|2021-10-10 08:36:10|495.8|491.7|495.82|491.72|495.84|491.74|495.78|491.68|9
1633854980000|2021-10-10 08:36:20|495.83|491.73|495.87|491.77|495.87|491.77|495.83|491.73|3
1633854990000|2021-10-10 08:36:30|495.89|491.79|495.91|491.81|495.91|491.81|495.89|491.79|5
1633855000000|2021-10-10 08:36:40|495.9|491.8|495.86|491.76|495.9|491.8|495.86|491.76|6
1633855010000|2021-10-10 08:36:50|495.87|491.77|495.9|491.8|495.9|491.8|495.83|491.73|12
1633855020000|2021-10-10 08:37:00|495.91|491.81|495.92|491.82|495.92|491.82|495.9|491.8|9
1633855030000|2021-10-10 08:37:10|495.91|491.81|495.82|491.72|495.91|491.81|495.81|491.71|11
1633855040000|2021-10-10 08:37:20|495.81|491.71|495.8|491.7|495.81|491.71|495.79|491.69|6
1633855050000|2021-10-10 08:37:30|495.82|491.72|495.86|491.76|495.86|491.76|495.79|491.69|7
1633855060000|2021-10-10 08:37:40|495.84|491.74|495.93|491.83|495.98|491.88|495.84|491.74|16
1633855070000|2021-10-10 08:37:50|495.96|491.86|495.97|491.87|496.01|491.91|495.94|491.84|11
1633855080000|2021-10-10 08:38:00|495.95|491.85|495.86|491.76|495.96|491.86|495.81|491.71|18
1633855090000|2021-10-10 08:38:10|495.85|491.75|495.83|491.73|495.88|491.78|495.8|491.7|9
1633855100000|2021-10-10 08:38:20|495.81|491.71|495.72|491.62|495.83|491.73|495.72|491.62|10
1633855110000|2021-10-10 08:38:30|495.7|491.6|495.63|491.53|495.7|491.6|495.63|491.53|8
1633855120000|2021-10-10 08:38:40|495.66|491.56|495.69|491.59|495.69|491.59|495.65|491.55|8
1633855130000|2021-10-10 08:38:50|495.7|491.6|495.72|491.62|495.74|491.64|495.7|491.6|9
1633855140000|2021-10-10 08:39:00|495.74|491.64|495.79|491.69|495.8|491.7|495.73|491.63|11
1633855150000|2021-10-10 08:39:10|495.76|491.66|495.69|491.59|495.76|491.66|495.65|491.55|12
1633855160000|2021-10-10 08:39:20|495.7|491.6|495.81|491.71|495.82|491.72|495.69|491.59|13
1633855170000|2021-10-10 08:39:30|495.82|491.72|495.82|491.72|495.82|491.72|495.8|491.7|3
1633855180000|2021-10-10 08:39:40|495.86|491.76|495.86|491.76|495.88|491.78|495.86|491.76|3
1633855190000|2021-10-10 08:39:50|495.87|491.77|495.9|491.8|495.9|491.8|495.87|491.77|7
1633855200000|2021-10-10 08:40:00|495.91|491.81|495.91|491.81|495.92|491.82|495.89|491.79|6
1633855210000|2021-10-10 08:40:10|495.92|491.82|495.96|491.86|495.97|491.87|495.91|491.81|11
1633855220000|2021-10-10 08:40:20|495.94|491.84|495.92|491.82|495.95|491.85|495.92|491.82|5
1633855230000|2021-10-10 08:40:30|495.93|491.83|495.91|491.81|495.94|491.84|495.9|491.8|9
1633855240000|2021-10-10 08:40:40|495.9|491.8|495.79|491.69|495.9|491.8|495.79|491.69|11
1633855250000|2021-10-10 08:40:50|495.78|491.68|495.75|491.65|495.79|491.69|495.75|491.65|4
1633855260000|2021-10-10 08:41:00|495.78|491.68|495.76|491.66|495.8|491.7|495.76|491.66|9
1633855270000|2021-10-10 08:41:10|495.77|491.67|495.82|491.72|495.83|491.73|495.73|491.63|16
1633855280000|2021-10-10 08:41:20|495.81|491.71|495.7|491.6|495.81|491.71|495.69|491.59|13
1633855290000|2021-10-10 08:41:30|495.71|491.61|495.69|491.59|495.71|491.61|495.69|491.59|3
1633855300000|2021-10-10 08:41:40|495.7|491.6|495.65|491.55|495.7|491.6|495.64|491.54|9
1633855310000|2021-10-10 08:41:50|495.61|491.51|495.59|491.49|495.63|491.53|495.59|491.49|7
1633855320000|2021-10-10 08:42:00|495.6|491.5|495.58|491.48|495.6|491.5|495.55|491.45|7
1633855330000|2021-10-10 08:42:10|495.57|491.47|495.85|491.75|495.87|491.77|495.57|491.47|11
1633855340000|2021-10-10 08:42:20|495.84|491.74|495.85|491.75|495.85|491.75|495.83|491.73|8
1633855350000|2021-10-10 08:42:30|495.84|491.74|495.87|491.77|495.87|491.77|495.84|491.74|9
1633855360000|2021-10-10 08:42:40|495.89|491.79|495.89|491.79|495.93|491.83|495.89|491.79|9
1633855370000|2021-10-10 08:42:50|495.88|491.78|495.86|491.76|495.88|491.78|495.86|491.76|5
1633855380000|2021-10-10 08:43:00|495.87|491.77|495.91|491.81|495.94|491.84|495.87|491.77|10
1633855390000|2021-10-10 08:43:10|495.89|491.79|496.01|491.91|496.01|491.91|495.88|491.78|14
1633855400000|2021-10-10 08:43:20|496.02|491.92|496|491.9|496.04|491.94|495.99|491.89|7
1633855410000|2021-10-10 08:43:30|496.1|492|496.38|492.28|496.4|492.3|496.1|492|17
1633855420000|2021-10-10 08:43:40|496.37|492.27|496.39|492.29|496.42|492.32|496.37|492.27|12
1633855430000|2021-10-10 08:43:50|496.4|492.3|496.4|492.3|496.4|492.3|496.38|492.28|7
1633855440000|2021-10-10 08:44:00|496.39|492.29|496.83|492.73|496.83|492.73|496.39|492.29|28
1633855450000|2021-10-10 08:44:10|496.84|492.74|496.58|492.48|496.89|492.79|496.58|492.48|12
1633855460000|2021-10-10 08:44:20|496.62|492.52|496.52|492.42|496.62|492.52|496.47|492.37|15
1633855470000|2021-10-10 08:44:30|496.5|492.4|496.59|492.49|496.62|492.52|496.46|492.36|16
1633855480000|2021-10-10 08:44:40|496.62|492.52|496.52|492.42|496.62|492.52|496.52|492.42|14
1633855490000|2021-10-10 08:44:50|496.53|492.43|496.52|492.42|496.53|492.43|496.5|492.4|13
1633855500000|2021-10-10 08:45:00|496.53|492.43|496.51|492.41|496.6|492.5|496.51|492.41|16
1633855510000|2021-10-10 08:45:10|496.5|492.4|496.66|492.56|496.66|492.56|496.47|492.37|11
1633855520000|2021-10-10 08:45:20|496.69|492.59|496.85|492.75|496.89|492.79|496.69|492.59|14
1633855530000|2021-10-10 08:45:30|496.84|492.74|496.87|492.77|496.89|492.79|496.84|492.74|16
1633855540000|2021-10-10 08:45:40|496.88|492.78|496.85|492.75|496.89|492.79|496.83|492.73|10
1633855550000|2021-10-10 08:45:50|496.83|492.73|496.93|492.83|496.93|492.83|496.83|492.73|9
1633855560000|2021-10-10 08:46:00|496.91|492.81|496.9|492.8|496.93|492.83|496.87|492.77|17
1633855570000|2021-10-10 08:46:10|496.88|492.78|496.92|492.82|496.94|492.84|496.88|492.78|15
1633855580000|2021-10-10 08:46:20|496.91|492.81|496.89|492.79|496.95|492.85|496.88|492.78|17
1633855590000|2021-10-10 08:46:30|496.88|492.78|496.88|492.78|496.89|492.79|496.82|492.72|15
1633855600000|2021-10-10 08:46:40|496.87|492.77|496.86|492.76|496.88|492.78|496.85|492.75|10
1633855610000|2021-10-10 08:46:50|496.87|492.77|496.87|492.77|496.89|492.79|496.87|492.77|4
1633855620000|2021-10-10 08:47:00|496.89|492.79|496.96|492.86|496.96|492.86|496.87|492.77|12
1633855630000|2021-10-10 08:47:10|496.95|492.85|496.95|492.85|496.96|492.86|496.95|492.85|7
1633855640000|2021-10-10 08:47:20|496.96|492.86|496.96|492.86|496.96|492.86|496.95|492.85|3
1633855650000|2021-10-10 08:47:30|496.95|492.85|496.94|492.84|496.96|492.86|496.94|492.84|8
1633855660000|2021-10-10 08:47:40|496.92|492.82|496.79|492.69|496.92|492.82|496.75|492.65|15
1633855670000|2021-10-10 08:47:50|496.8|492.7|496.81|492.71|496.82|492.72|496.78|492.68|11
1633855680000|2021-10-10 08:48:00|496.8|492.7|496.78|492.68|496.83|492.73|496.78|492.68|13
1633855690000|2021-10-10 08:48:10|496.79|492.69|496.78|492.68|496.79|492.69|496.78|492.68|2
1633855700000|2021-10-10 08:48:20|496.79|492.69|496.76|492.66|496.79|492.69|496.73|492.63|11
1633855710000|2021-10-10 08:48:30|496.78|492.68|496.87|492.77|496.87|492.77|496.78|492.68|13
1633855720000|2021-10-10 08:48:40|496.88|492.78|496.88|492.78|496.92|492.82|496.87|492.77|15
1633855730000|2021-10-10 08:48:50|496.89|492.79|496.9|492.8|496.91|492.81|496.84|492.74|9
1633855740000|2021-10-10 08:49:00|496.89|492.79|496.9|492.8|496.9|492.8|496.88|492.78|7
1633855750000|2021-10-10 08:49:10|496.91|492.81|496.88|492.78|496.91|492.81|496.88|492.78|8
1633855760000|2021-10-10 08:49:20|496.9|492.8|496.92|492.82|496.93|492.83|496.88|492.78|6
1633855770000|2021-10-10 08:49:30|496.89|492.79|496.69|492.59|496.91|492.81|496.69|492.59|12
1633855780000|2021-10-10 08:49:40|496.6|492.5|496.56|492.46|496.6|492.5|496.56|492.46|2
1633855790000|2021-10-10 08:49:50|496.6|492.5|496.61|492.51|496.62|492.52|496.6|492.5|4
1633855800000|2021-10-10 08:50:00|496.6|492.5|496.6|492.5|496.62|492.52|496.6|492.5|5
1633855810000|2021-10-10 08:50:10|496.61|492.51|496.6|492.5|496.61|492.51|496.6|492.5|4
1633855820000|2021-10-10 08:50:20|496.59|492.49|496.6|492.5|496.6|492.5|496.59|492.49|2
1633855840000|2021-10-10 08:50:40|496.61|492.51|496.59|492.49|496.61|492.51|496.59|492.49|3
1633855850000|2021-10-10 08:50:50|496.57|492.47|496.54|492.44|496.59|492.49|496.54|492.44|13
1633855860000|2021-10-10 08:51:00|496.55|492.45|496.45|492.35|496.55|492.45|496.45|492.35|15
1633855870000|2021-10-10 08:51:10|496.44|492.34|496.42|492.32|496.45|492.35|496.41|492.31|10
1633855880000|2021-10-10 08:51:20|496.4|492.3|496.34|492.24|496.4|492.3|496.34|492.24|14
1633855890000|2021-10-10 08:51:30|496.33|492.23|496.31|492.21|496.39|492.29|496.31|492.21|12
1633855900000|2021-10-10 08:51:40|496.3|492.2|496.23|492.13|496.3|492.2|496.23|492.13|9
1633855910000|2021-10-10 08:51:50|496.25|492.15|496.22|492.12|496.25|492.15|496.21|492.11|8
1633855920000|2021-10-10 08:52:00|496.21|492.11|496.2|492.1|496.24|492.14|496.19|492.09|12
1633855930000|2021-10-10 08:52:10|496.19|492.09|496.1|492|496.19|492.09|496.06|491.96|13
1633855940000|2021-10-10 08:52:20|496.07|491.97|495.98|491.88|496.1|492|495.96|491.86|14
1633855950000|2021-10-10 08:52:30|495.97|491.87|495.89|491.79|495.97|491.87|495.88|491.78|12
1633855960000|2021-10-10 08:52:40|495.88|491.78|495.89|491.79|495.9|491.8|495.88|491.78|6
1633855970000|2021-10-10 08:52:50|495.91|491.81|495.86|491.76|495.91|491.81|495.86|491.76|9
1633855980000|2021-10-10 08:53:00|495.87|491.77|495.98|491.88|495.98|491.88|495.87|491.77|16
1633855990000|2021-10-10 08:53:10|496|491.9|496.13|492.03|496.17|492.07|496|491.9|14
1633856000000|2021-10-10 08:53:20|496.12|492.02|496.24|492.14|496.24|492.14|496.11|492.01|12
1633856010000|2021-10-10 08:53:30|496.25|492.15|496.39|492.29|496.42|492.32|496.24|492.14|11
1633856020000|2021-10-10 08:53:40|496.4|492.3|496.34|492.24|496.4|492.3|496.32|492.22|8
1633856030000|2021-10-10 08:53:50|496.32|492.22|496.33|492.23|496.34|492.24|496.32|492.22|5
1633856040000|2021-10-10 08:54:00|496.32|492.22|496.57|492.47|496.57|492.47|496.31|492.21|14
1633856050000|2021-10-10 08:54:10|496.6|492.5|496.43|492.33|496.6|492.5|496.43|492.33|10
1633856060000|2021-10-10 08:54:20|496.42|492.32|496.38|492.28|496.43|492.33|496.38|492.28|11
1633856070000|2021-10-10 08:54:30|496.39|492.29|496.3|492.2|496.4|492.3|496.3|492.2|8
1633856080000|2021-10-10 08:54:40|496.29|492.19|496.26|492.16|496.31|492.21|496.26|492.16|7
1633856090000|2021-10-10 08:54:50|496.25|492.15|496.25|492.15|496.25|492.15|496.22|492.12|5
1633856100000|2021-10-10 08:55:00|496.23|492.13|496.23|492.13|496.25|492.15|496.21|492.11|7
1633856110000|2021-10-10 08:55:10|496.27|492.17|496.37|492.27|496.38|492.28|496.27|492.17|7
1633856120000|2021-10-10 08:55:20|496.38|492.28|496.81|492.71|496.81|492.71|496.38|492.28|19
1633856130000|2021-10-10 08:55:30|496.82|492.72|496.85|492.75|496.9|492.8|496.82|492.72|7
1633856140000|2021-10-10 08:55:40|496.87|492.77|496.82|492.72|496.88|492.78|496.82|492.72|10
1633856150000|2021-10-10 08:55:50|496.84|492.74|497.2|493.1|497.22|493.12|496.82|492.72|14
1633856160000|2021-10-10 08:56:00|497.28|493.18|497.18|493.08|497.29|493.19|497.15|493.05|12
1633856170000|2021-10-10 08:56:10|497.19|493.09|497.19|493.09|497.2|493.1|497.18|493.08|5
1633856180000|2021-10-10 08:56:20|497.21|493.11|497.18|493.08|497.21|493.11|497.18|493.08|3
1633856190000|2021-10-10 08:56:30|497.17|493.07|496.9|492.8|497.17|493.07|496.9|492.8|17
1633856200000|2021-10-10 08:56:40|496.83|492.73|496.81|492.71|496.83|492.73|496.81|492.71|7
1633856210000|2021-10-10 08:56:50|496.79|492.69|496.54|492.44|496.79|492.69|496.54|492.44|21
1633856220000|2021-10-10 08:57:00|496.55|492.45|496.52|492.42|496.58|492.48|496.44|492.34|19
1633856230000|2021-10-10 08:57:10|496.53|492.43|496.52|492.42|496.53|492.43|496.51|492.41|8
1633856240000|2021-10-10 08:57:20|496.51|492.41|496.51|492.41|496.53|492.43|496.51|492.41|6
1633856250000|2021-10-10 08:57:30|496.52|492.42|496.51|492.41|496.52|492.42|496.5|492.4|11
1633856260000|2021-10-10 08:57:40|496.52|492.42|496.43|492.33|496.52|492.42|496.43|492.33|13
1633856270000|2021-10-10 08:57:50|496.42|492.32|496.49|492.39|496.52|492.42|496.42|492.32|16
1633856280000|2021-10-10 08:58:00|496.48|492.38|496.54|492.44|496.54|492.44|496.43|492.33|15
1633856290000|2021-10-10 08:58:10|496.53|492.43|496.54|492.44|496.54|492.44|496.51|492.41|9
1633856300000|2021-10-10 08:58:20|496.53|492.43|496.49|492.39|496.54|492.44|496.49|492.39|7
1633856310000|2021-10-10 08:58:30|496.51|492.41|496.49|492.39|496.51|492.41|496.49|492.39|4
1633856320000|2021-10-10 08:58:40|496.5|492.4|496.41|492.31|496.52|492.42|496.41|492.31|12
1633856330000|2021-10-10 08:58:50|496.42|492.32|496.43|492.33|496.47|492.37|496.42|492.32|8
1633856340000|2021-10-10 08:59:00|496.47|492.37|496.4|492.3|496.48|492.38|496.4|492.3|14
1633856350000|2021-10-10 08:59:10|496.41|492.31|496.53|492.43|496.53|492.43|496.41|492.31|9
1633856360000|2021-10-10 08:59:20|496.54|492.44|496.41|492.31|496.55|492.45|496.41|492.31|16
1633856370000|2021-10-10 08:59:30|496.4|492.3|496.65|492.55|496.66|492.56|496.4|492.3|20
1633856380000|2021-10-10 08:59:40|496.66|492.56|496.67|492.57|496.68|492.58|496.64|492.54|12
1633856390000|2021-10-10 08:59:50|496.68|492.58|496.64|492.54|496.68|492.58|496.64|492.54|8
1633856400000|2021-10-10 09:00:00|496.63|492.53|496.73|492.63|496.73|492.63|496.6|492.5|14
1633856410000|2021-10-10 09:00:10|496.77|492.67|496.71|492.61|496.77|492.67|496.7|492.6|8
1633856420000|2021-10-10 09:00:20|496.7|492.6|496.49|492.39|496.71|492.61|496.49|492.39|19
1633856430000|2021-10-10 09:00:30|496.5|492.4|496.41|492.31|496.5|492.4|496.4|492.3|14
1633856440000|2021-10-10 09:00:40|496.42|492.32|496.17|492.07|496.42|492.32|496.17|492.07|22
1633856450000|2021-10-10 09:00:50|496.16|492.06|496.01|491.91|496.16|492.06|496|491.9|14
1633856460000|2021-10-10 09:01:00|495.97|491.87|495.84|491.74|496.06|491.96|495.83|491.73|19
1633856470000|2021-10-10 09:01:10|495.83|491.73|495.78|491.68|495.84|491.74|495.77|491.67|13
1633856480000|2021-10-10 09:01:20|495.79|491.69|495.79|491.69|495.83|491.73|495.76|491.66|12
1633856490000|2021-10-10 09:01:30|495.78|491.68|495.75|491.65|495.79|491.69|495.69|491.59|18
1633856500000|2021-10-10 09:01:40|495.77|491.67|495.74|491.64|495.78|491.68|495.73|491.63|19
1633856510000|2021-10-10 09:01:50|495.75|491.65|495.79|491.69|495.83|491.73|495.75|491.65|16
1633856520000|2021-10-10 09:02:00|495.77|491.67|495.75|491.65|495.78|491.68|495.73|491.63|10
1633856530000|2021-10-10 09:02:10|495.76|491.66|495.71|491.61|495.76|491.66|495.68|491.58|10
1633856540000|2021-10-10 09:02:20|495.72|491.62|495.72|491.62|495.74|491.64|495.69|491.59|14
1633856550000|2021-10-10 09:02:30|495.73|491.63|495.72|491.62|495.76|491.66|495.72|491.62|9
1633856560000|2021-10-10 09:02:40|495.71|491.61|495.65|491.55|495.71|491.61|495.64|491.54|5
1633856570000|2021-10-10 09:02:50|495.6|491.5|495.37|491.27|495.6|491.5|495.33|491.23|22
1633856580000|2021-10-10 09:03:00|495.38|491.28|495.37|491.27|495.38|491.28|495.32|491.22|18
1633856590000|2021-10-10 09:03:10|495.39|491.29|495.41|491.31|495.41|491.31|495.37|491.27|10
1633856600000|2021-10-10 09:03:20|495.4|491.3|495.71|491.61|495.72|491.62|495.4|491.3|15
1633856610000|2021-10-10 09:03:30|495.7|491.6|495.7|491.6|495.77|491.67|495.7|491.6|9
1633856620000|2021-10-10 09:03:40|495.72|491.62|495.7|491.6|495.72|491.62|495.66|491.56|11
1633856630000|2021-10-10 09:03:50|495.73|491.63|495.72|491.62|495.73|491.63|495.72|491.62|2
1633856640000|2021-10-10 09:04:00|495.71|491.61|495.68|491.58|495.71|491.61|495.68|491.58|7
1633856650000|2021-10-10 09:04:10|495.65|491.55|495.58|491.48|495.65|491.55|495.57|491.47|16
1633856660000|2021-10-10 09:04:20|495.57|491.47|495.57|491.47|495.59|491.49|495.56|491.46|5
1633856670000|2021-10-10 09:04:30|495.56|491.46|495.6|491.5|495.61|491.51|495.55|491.45|12
1633856680000|2021-10-10 09:04:40|495.59|491.49|495.11|491.01|495.6|491.5|495.11|491.01|20
1633856690000|2021-10-10 09:04:50|495.13|491.03|494.93|490.83|495.13|491.03|494.93|490.83|10
1633856700000|2021-10-10 09:05:00|494.95|490.85|494.91|490.81|494.95|490.85|494.88|490.78|6
1633856710000|2021-10-10 09:05:10|494.9|490.8|494.91|490.81|494.91|490.81|494.9|490.8|2
1633856720000|2021-10-10 09:05:20|494.9|490.8|494.99|490.89|494.99|490.89|494.9|490.8|10
1633856730000|2021-10-10 09:05:30|495.12|491.02|495.29|491.19|495.32|491.22|495.12|491.02|13
1633856740000|2021-10-10 09:05:40|495.3|491.2|495.43|491.33|495.43|491.33|495.3|491.2|7
1633856750000|2021-10-10 09:05:50|495.41|491.31|495.42|491.32|495.43|491.33|495.4|491.3|6
1633856760000|2021-10-10 09:06:00|495.44|491.34|495.36|491.26|495.45|491.35|495.34|491.24|14
1633856770000|2021-10-10 09:06:10|495.35|491.25|495.33|491.23|495.37|491.27|495.33|491.23|14
1633856780000|2021-10-10 09:06:20|495.34|491.24|495.3|491.2|495.36|491.26|495.3|491.2|7
1633856790000|2021-10-10 09:06:30|495.32|491.22|495.44|491.34|495.44|491.34|495.31|491.21|10
1633856800000|2021-10-10 09:06:40|495.43|491.33|495.4|491.3|495.43|491.33|495.4|491.3|4
1633856810000|2021-10-10 09:06:50|495.38|491.28|495.18|491.08|495.38|491.28|495.17|491.07|17
1633856820000|2021-10-10 09:07:00|495.17|491.07|495.12|491.02|495.17|491.07|495.12|491.02|9
1633856830000|2021-10-10 09:07:10|495.11|491.01|494.95|490.85|495.11|491.01|494.95|490.85|13
1633856840000|2021-10-10 09:07:20|494.96|490.86|494.74|490.64|494.96|490.86|494.72|490.62|15
1633856850000|2021-10-10 09:07:30|494.76|490.66|494.54|490.44|494.76|490.66|494.54|490.44|19
1633856860000|2021-10-10 09:07:40|494.53|490.43|494.67|490.57|494.75|490.65|494.5|490.4|10
1633856870000|2021-10-10 09:07:50|494.65|490.55|494.64|490.54|494.68|490.58|494.63|490.53|10
1633856880000|2021-10-10 09:08:00|494.63|490.53|494.6|490.5|494.63|490.53|494.6|490.5|8
1633856890000|2021-10-10 09:08:10|494.56|490.46|494.53|490.43|494.56|490.46|494.51|490.41|8
1633856900000|2021-10-10 09:08:20|494.52|490.42|494.4|490.3|494.52|490.42|494.38|490.28|17
1633856910000|2021-10-10 09:08:30|494.42|490.32|494.35|490.25|494.43|490.33|494.35|490.25|18
1633856920000|2021-10-10 09:08:40|494.34|490.24|494.3|490.2|494.36|490.26|494.29|490.19|16
1633856930000|2021-10-10 09:08:50|494.28|490.18|494.2|490.1|494.31|490.21|494.2|490.1|20
1633856940000|2021-10-10 09:09:00|494.21|490.11|494.18|490.08|494.21|490.11|494.15|490.05|12
1633856950000|2021-10-10 09:09:10|494.19|490.09|494.22|490.12|494.22|490.12|494.19|490.09|3
1633856960000|2021-10-10 09:09:20|494.23|490.13|494.14|490.04|494.23|490.13|494.14|490.04|5
1633856970000|2021-10-10 09:09:30|494.13|490.03|493.58|489.48|494.13|490.03|493.58|489.48|21
1633856980000|2021-10-10 09:09:40|493.57|489.47|493.54|489.44|493.61|489.51|493.52|489.42|15
1633856990000|2021-10-10 09:09:50|493.53|489.43|493.54|489.44|493.54|489.44|493.48|489.38|19
1633857000000|2021-10-10 09:10:00|493.52|489.42|493.67|489.57|493.67|489.57|493.46|489.36|15
1633857010000|2021-10-10 09:10:10|493.7|489.6|493.72|489.62|493.79|489.69|493.7|489.6|11
1633857020000|2021-10-10 09:10:20|493.73|489.63|493.72|489.62|493.74|489.64|493.72|489.62|9
1633857030000|2021-10-10 09:10:30|493.71|489.61|493.89|489.79|493.89|489.79|493.71|489.61|14
1633857040000|2021-10-10 09:10:40|493.9|489.8|493.86|489.76|493.9|489.8|493.8|489.7|8
1633857050000|2021-10-10 09:10:50|493.88|489.78|493.9|489.8|493.9|489.8|493.87|489.77|4
1633857060000|2021-10-10 09:11:00|493.91|489.81|493.91|489.81|493.92|489.82|493.9|489.8|5
1633857070000|2021-10-10 09:11:10|493.9|489.8|493.77|489.67|493.9|489.8|493.76|489.66|12
1633857080000|2021-10-10 09:11:20|493.78|489.68|493.83|489.73|493.83|489.73|493.76|489.66|8
1633857090000|2021-10-10 09:11:30|493.84|489.74|493.84|489.74|493.84|489.74|493.84|489.74|1
1633857100000|2021-10-10 09:11:40|493.82|489.72|493.8|489.7|493.82|489.72|493.8|489.7|2
1633857110000|2021-10-10 09:11:50|493.79|489.69|493.5|489.4|493.79|489.69|493.45|489.35|8
1633857120000|2021-10-10 09:12:00|493.51|489.41|493.48|489.38|493.58|489.48|493.47|489.37|21
1633857130000|2021-10-10 09:12:10|493.47|489.37|493.24|489.14|493.47|489.37|493.23|489.13|18
1633857140000|2021-10-10 09:12:20|493.23|489.13|492.95|488.85|493.25|489.15|492.95|488.85|16
1633857150000|2021-10-10 09:12:30|492.87|488.77|491.98|487.88|492.87|488.77|491.83|487.73|32
1633857160000|2021-10-10 09:12:40|492|487.9|491.25|487.15|492.09|487.99|491.1|487|37
1633857170000|2021-10-10 09:12:50|491.22|487.12|489.55|485.45|491.22|487.12|489.41|485.31|33
1633857180000|2021-10-10 09:13:00|489.77|485.67|489.58|485.48|490.15|486.05|489.58|485.48|30
1633857190000|2021-10-10 09:13:10|489.61|485.51|489.68|485.58|489.71|485.61|489.39|485.29|31
1633857200000|2021-10-10 09:13:20|489.76|485.66|489.5|485.4|489.76|485.66|489.13|485.03|34
1633857210000|2021-10-10 09:13:30|489.38|485.28|490.16|486.06|490.16|486.06|489.38|485.28|33
1633857220000|2021-10-10 09:13:40|490.17|486.07|489.33|485.23|490.17|486.07|489.32|485.22|29
1633857230000|2021-10-10 09:13:50|489.34|485.24|489.76|485.66|489.85|485.75|489.22|485.12|32
1633857240000|2021-10-10 09:14:00|489.85|485.75|489.99|485.89|490.12|486.02|489.85|485.75|31
1633857250000|2021-10-10 09:14:10|489.98|485.88|490.26|486.16|490.37|486.27|489.98|485.88|32
1633857260000|2021-10-10 09:14:20|490.27|486.17|490.45|486.35|490.45|486.35|490.22|486.12|27
1633857270000|2021-10-10 09:14:30|490.47|486.37|490.79|486.69|490.79|486.69|490.46|486.36|20
1633857280000|2021-10-10 09:14:40|490.87|486.77|490.71|486.61|490.99|486.89|490.71|486.61|19
1633857290000|2021-10-10 09:14:50|490.46|486.36|490.01|485.91|490.46|486.36|490.01|485.91|20
1633857300000|2021-10-10 09:15:00|490.02|485.92|489.91|485.81|490.07|485.97|489.91|485.81|22
1633857310000|2021-10-10 09:15:10|489.89|485.79|489.35|485.25|489.94|485.84|489.34|485.24|29
1633857320000|2021-10-10 09:15:20|489.34|485.24|489.04|484.94|489.34|485.24|489.04|484.94|20
1633857330000|2021-10-10 09:15:30|489.03|484.93|488.83|484.73|489.12|485.02|488.83|484.73|19
1633857340000|2021-10-10 09:15:40|488.82|484.72|488.12|484.02|488.85|484.75|488.11|484.01|31
1633857350000|2021-10-10 09:15:50|488.14|484.04|487.83|483.73|488.15|484.05|487.82|483.72|25
1633857360000|2021-10-10 09:16:00|487.88|483.78|488.24|484.14|488.24|484.14|487.65|483.55|35
1633857370000|2021-10-10 09:16:10|488.27|484.17|488.54|484.44|488.54|484.44|488.27|484.17|32
1633857380000|2021-10-10 09:16:20|488.53|484.43|488.9|484.8|488.97|484.87|488.53|484.43|21
1633857390000|2021-10-10 09:16:30|488.92|484.82|488.24|484.14|488.92|484.82|488.21|484.11|23
1633857400000|2021-10-10 09:16:40|488.22|484.12|488.59|484.49|488.59|484.49|488.1|484|34
1633857410000|2021-10-10 09:16:50|488.64|484.54|489.06|484.96|489.12|485.02|488.64|484.54|31
1633857420000|2021-10-10 09:17:00|489.09|484.99|488.85|484.75|489.12|485.02|488.85|484.75|23
1633857430000|2021-10-10 09:17:10|488.86|484.76|488.97|484.87|488.97|484.87|488.84|484.74|16
1633857440000|2021-10-10 09:17:20|488.98|484.88|488.96|484.86|488.98|484.88|488.93|484.83|7
1633857450000|2021-10-10 09:17:30|488.92|484.82|489.18|485.08|489.3|485.2|488.92|484.82|21
1633857460000|2021-10-10 09:17:40|489.16|485.06|489.39|485.29|489.4|485.3|489.16|485.06|19
1633857470000|2021-10-10 09:17:50|489.35|485.25|489.44|485.34|489.46|485.36|489.32|485.22|17
1633857480000|2021-10-10 09:18:00|489.46|485.36|489.46|485.36|489.46|485.36|489.4|485.3|19
1633857490000|2021-10-10 09:18:10|489.47|485.37|489.77|485.67|489.77|485.67|489.47|485.37|22
1633857500000|2021-10-10 09:18:20|489.76|485.66|489.81|485.71|489.81|485.71|489.67|485.57|25
1633857510000|2021-10-10 09:18:30|489.88|485.78|490.12|486.02|490.2|486.1|489.88|485.78|22
1633857520000|2021-10-10 09:18:40|490.06|485.96|490.55|486.45|490.56|486.46|490.05|485.95|29
1633857530000|2021-10-10 09:18:50|490.56|486.46|490.61|486.51|490.72|486.62|490.51|486.41|29
1633857540000|2021-10-10 09:19:00|490.62|486.52|491.05|486.95|491.05|486.95|490.62|486.52|23
1633857550000|2021-10-10 09:19:10|491.04|486.94|491.24|487.14|491.25|487.15|491.02|486.92|25
1633857560000|2021-10-10 09:19:20|491.33|487.23|491.2|487.1|491.46|487.36|491.2|487.1|25
1633857570000|2021-10-10 09:19:30|491.22|487.12|490.19|486.09|491.22|487.12|490.15|486.05|20
1633857580000|2021-10-10 09:19:40|490.2|486.1|490.04|485.94|490.2|486.1|489.93|485.83|30
1633857590000|2021-10-10 09:19:50|490.05|485.95|490.19|486.09|490.32|486.22|490.01|485.91|33
1633857600000|2021-10-10 09:20:00|490.23|486.13|490.53|486.43|490.53|486.43|490.2|486.1|27
1633857610000|2021-10-10 09:20:10|490.6|486.5|490.97|486.87|490.97|486.87|490.59|486.49|24
1633857620000|2021-10-10 09:20:20|490.98|486.88|490.99|486.89|491.18|487.08|490.98|486.88|25
1633857630000|2021-10-10 09:20:30|491.01|486.91|491.05|486.95|491.09|486.99|490.97|486.87|21
1633857640000|2021-10-10 09:20:40|491.04|486.94|491.25|487.15|491.26|487.16|491.04|486.94|23
1633857650000|2021-10-10 09:20:50|491.24|487.14|491.21|487.11|491.24|487.14|491.11|487.01|16
1633857660000|2021-10-10 09:21:00|491.14|487.04|491.09|486.99|491.18|487.08|491.09|486.99|10
1633857670000|2021-10-10 09:21:10|491.1|487|491.04|486.94|491.11|487.01|490.94|486.84|26
1633857680000|2021-10-10 09:21:20|491.11|487.01|491.05|486.95|491.12|487.02|491.05|486.95|20
1633857690000|2021-10-10 09:21:30|491.06|486.96|491.09|486.99|491.09|486.99|491.05|486.95|10
1633857700000|2021-10-10 09:21:40|491.08|486.98|491.03|486.93|491.09|486.99|491.01|486.91|10
1633857710000|2021-10-10 09:21:50|491.02|486.92|491.16|487.06|491.16|487.06|491.01|486.91|13
1633857720000|2021-10-10 09:22:00|491.17|487.07|491.21|487.11|491.26|487.16|491.17|487.07|22
1633857730000|2021-10-10 09:22:10|491.26|487.16|491.32|487.22|491.33|487.23|491.25|487.15|12
1633857740000|2021-10-10 09:22:20|491.31|487.21|491.63|487.53|491.63|487.53|491.31|487.21|20
1633857750000|2021-10-10 09:22:30|491.6|487.5|491.47|487.37|491.69|487.59|491.39|487.29|29
1633857760000|2021-10-10 09:22:40|491.5|487.4|491.45|487.35|491.54|487.44|491.29|487.19|24
1633857770000|2021-10-10 09:22:50|491.46|487.36|491.29|487.19|491.46|487.36|491.28|487.18|14
1633857780000|2021-10-10 09:23:00|491.28|487.18|491.03|486.93|491.28|487.18|491.03|486.93|13
1633857790000|2021-10-10 09:23:10|491.04|486.94|490.87|486.77|491.04|486.94|490.81|486.71|20
1633857800000|2021-10-10 09:23:20|490.88|486.78|490.89|486.79|490.95|486.85|490.86|486.76|17
1633857810000|2021-10-10 09:23:30|490.88|486.78|490.95|486.85|490.95|486.85|490.88|486.78|9
1633857820000|2021-10-10 09:23:40|490.92|486.82|491.01|486.91|491.05|486.95|490.92|486.82|11
1633857830000|2021-10-10 09:23:50|491.02|486.92|491.13|487.03|491.14|487.04|491.02|486.92|13
1633857840000|2021-10-10 09:24:00|491.14|487.04|491.19|487.09|491.2|487.1|491.11|487.01|9
1633857850000|2021-10-10 09:24:10|491.2|487.1|491.13|487.03|491.2|487.1|491.13|487.03|7
1633857860000|2021-10-10 09:24:20|491.15|487.05|491.13|487.03|491.18|487.08|491.13|487.03|9
1633857870000|2021-10-10 09:24:30|491.15|487.05|491.13|487.03|491.15|487.05|491.13|487.03|4
1633857880000|2021-10-10 09:24:40|491.14|487.04|491.2|487.1|491.21|487.11|491.13|487.03|9
1633857890000|2021-10-10 09:24:50|491.21|487.11|491.22|487.12|491.24|487.14|491.19|487.09|12
1633857900000|2021-10-10 09:25:00|491.21|487.11|491.28|487.18|491.3|487.2|491.21|487.11|11
1633857910000|2021-10-10 09:25:10|491.3|487.2|491.02|486.92|491.3|487.2|491.02|486.92|14
1633857920000|2021-10-10 09:25:20|491|486.9|490.93|486.83|491.01|486.91|490.91|486.81|10
1633857930000|2021-10-10 09:25:30|490.92|486.82|490.77|486.67|490.92|486.82|490.77|486.67|15
1633857940000|2021-10-10 09:25:40|490.8|486.7|490.76|486.66|490.8|486.7|490.73|486.63|7
1633857950000|2021-10-10 09:25:50|490.75|486.65|490.45|486.35|490.76|486.66|490.45|486.35|17
1633857960000|2021-10-10 09:26:00|490.47|486.37|490.4|486.3|490.47|486.37|490.38|486.28|14
1633857970000|2021-10-10 09:26:10|490.39|486.29|490.52|486.42|490.56|486.46|490.39|486.29|10
1633857980000|2021-10-10 09:26:20|490.51|486.41|490.54|486.44|490.54|486.44|490.51|486.41|5
1633857990000|2021-10-10 09:26:30|490.53|486.43|490.45|486.35|490.56|486.46|490.44|486.34|9
1633858000000|2021-10-10 09:26:40|490.5|486.4|490.59|486.49|490.59|486.49|490.5|486.4|13
1633858010000|2021-10-10 09:26:50|490.58|486.48|490.57|486.47|490.58|486.48|490.57|486.47|6
1633858020000|2021-10-10 09:27:00|490.58|486.48|490.53|486.43|490.59|486.49|490.53|486.43|13
1633858030000|2021-10-10 09:27:10|490.55|486.45|490.56|486.46|490.56|486.46|490.53|486.43|8
1633858040000|2021-10-10 09:27:20|490.55|486.45|490.25|486.15|490.55|486.45|490.25|486.15|18
1633858050000|2021-10-10 09:27:30|490.21|486.11|490.1|486|490.23|486.13|490.1|486|17
1633858060000|2021-10-10 09:27:40|490.01|485.91|489.66|485.56|490.01|485.91|489.57|485.47|21
1633858070000|2021-10-10 09:27:50|489.63|485.53|489.81|485.71|489.87|485.77|489.62|485.52|19
1633858080000|2021-10-10 09:28:00|489.82|485.72|489.95|485.85|489.97|485.87|489.8|485.7|21
1633858090000|2021-10-10 09:28:10|489.98|485.88|490|485.9|490.02|485.92|489.95|485.85|17
1633858100000|2021-10-10 09:28:20|489.97|485.87|490.12|486.02|490.12|486.02|489.97|485.87|12
1633858110000|2021-10-10 09:28:30|490.11|486.01|490.12|486.02|490.14|486.04|490.11|486.01|9
1633858120000|2021-10-10 09:28:40|490.11|486.01|490.06|485.96|490.12|486.02|490.06|485.96|16
1633858130000|2021-10-10 09:28:50|490.07|485.97|490.13|486.03|490.13|486.03|490.06|485.96|8
1633858140000|2021-10-10 09:29:00|490.11|486.01|490.1|486|490.12|486.02|490.07|485.97|12
1633858150000|2021-10-10 09:29:10|490.09|485.99|490.38|486.28|490.38|486.28|490.05|485.95|14
1633858160000|2021-10-10 09:29:20|490.43|486.33|490.72|486.62|490.73|486.63|490.43|486.33|16
1633858170000|2021-10-10 09:29:30|490.79|486.69|490.82|486.72|490.83|486.73|490.79|486.69|3
1633858180000|2021-10-10 09:29:40|490.81|486.71|490.82|486.72|490.83|486.73|490.81|486.71|6
1633858190000|2021-10-10 09:29:50|490.83|486.73|490.86|486.76|490.87|486.77|490.82|486.72|15
1633858200000|2021-10-10 09:30:00|490.89|486.79|490.79|486.69|490.92|486.82|490.79|486.69|13
1633858210000|2021-10-10 09:30:10|490.8|486.7|490.83|486.73|490.83|486.73|490.77|486.67|18
1633858220000|2021-10-10 09:30:20|490.82|486.72|490.77|486.67|490.82|486.72|490.75|486.65|9
1633858230000|2021-10-10 09:30:30|490.74|486.64|490.17|486.07|490.76|486.66|490.17|486.07|19
1633858240000|2021-10-10 09:30:40|490.15|486.05|489.78|485.68|490.15|486.05|489.78|485.68|19
1633858250000|2021-10-10 09:30:50|489.77|485.67|489.75|485.65|489.83|485.73|489.75|485.65|16
1633858260000|2021-10-10 09:31:00|489.68|485.58|489.53|485.43|489.68|485.58|489.48|485.38|20
1633858270000|2021-10-10 09:31:10|489.52|485.42|489.49|485.39|489.63|485.53|489.49|485.39|17
1633858280000|2021-10-10 09:31:20|489.47|485.37|489.18|485.08|489.51|485.41|489.18|485.08|18
1633858290000|2021-10-10 09:31:30|489.17|485.07|489.18|485.08|489.18|485.08|489.09|484.99|14
1633858300000|2021-10-10 09:31:40|489.17|485.07|489.11|485.01|489.18|485.08|489.08|484.98|15
1633858310000|2021-10-10 09:31:50|489.1|485|488.79|484.69|489.1|485|488.79|484.69|23
1633858320000|2021-10-10 09:32:00|488.8|484.7|489.1|485|489.1|485|488.79|484.69|26
1633858330000|2021-10-10 09:32:10|489.09|484.99|489.34|485.24|489.34|485.24|488.95|484.85|26
1633858340000|2021-10-10 09:32:20|489.39|485.29|489.03|484.93|489.42|485.32|488.98|484.88|25
1633858350000|2021-10-10 09:32:30|489.1|485|489.18|485.08|489.23|485.13|489.08|484.98|20
1633858360000|2021-10-10 09:32:40|489.19|485.09|489.08|484.98|489.2|485.1|489.08|484.98|12
1633858370000|2021-10-10 09:32:50|489.09|484.99|489.09|484.99|489.12|485.02|489.06|484.96|25
1633858380000|2021-10-10 09:33:00|489.1|485|489.25|485.15|489.37|485.27|489.1|485|22
1633858390000|2021-10-10 09:33:10|489.23|485.13|489.31|485.21|489.32|485.22|489.18|485.08|14
1633858400000|2021-10-10 09:33:20|489.32|485.22|489.41|485.31|489.41|485.31|489.24|485.14|14
1633858410000|2021-10-10 09:33:30|489.43|485.33|489.61|485.51|489.61|485.51|489.42|485.32|16
1633858420000|2021-10-10 09:33:40|489.59|485.49|489.73|485.63|489.75|485.65|489.55|485.45|29
1633858430000|2021-10-10 09:33:50|489.76|485.66|489.73|485.63|489.76|485.66|489.73|485.63|8
1633858440000|2021-10-10 09:34:00|489.72|485.62|489.77|485.67|489.77|485.67|489.67|485.57|16
1633858450000|2021-10-10 09:34:10|489.76|485.66|489.79|485.69|489.79|485.69|489.71|485.61|15
1633858460000|2021-10-10 09:34:20|489.77|485.67|489.73|485.63|489.78|485.68|489.71|485.61|8
1633858470000|2021-10-10 09:34:30|489.74|485.64|489.64|485.54|489.74|485.64|489.64|485.54|13
1633858480000|2021-10-10 09:34:40|489.62|485.52|488.97|484.87|489.62|485.52|488.97|484.87|19
1633858490000|2021-10-10 09:34:50|488.93|484.83|489.03|484.93|489.33|485.23|488.92|484.82|29
1633858500000|2021-10-10 09:35:00|488.98|484.88|489.08|484.98|489.08|484.98|488.98|484.88|25
1633858510000|2021-10-10 09:35:10|489.1|485|489.14|485.04|489.56|485.46|489.08|484.98|35
1633858520000|2021-10-10 09:35:20|489.13|485.03|489.1|485|489.13|485.03|489.05|484.95|20
1633858530000|2021-10-10 09:35:30|489.11|485.01|489.09|484.99|489.15|485.05|489.09|484.99|13
1633858540000|2021-10-10 09:35:40|489.1|485|489.22|485.12|489.22|485.12|489.04|484.94|9
1633858550000|2021-10-10 09:35:50|489.21|485.11|489.06|484.96|489.21|485.11|489.01|484.91|13
1633858560000|2021-10-10 09:36:00|489.07|484.97|488.98|484.88|489.18|485.08|488.98|484.88|19
1633858570000|2021-10-10 09:36:10|488.97|484.87|488.88|484.78|489.05|484.95|488.88|484.78|21
1633858580000|2021-10-10 09:36:20|488.86|484.76|488.63|484.53|488.86|484.76|488.63|484.53|8
1633858590000|2021-10-10 09:36:30|488.64|484.54|488.63|484.53|488.65|484.55|488.56|484.46|18
1633858600000|2021-10-10 09:36:40|488.61|484.51|488.49|484.39|488.61|484.51|488.46|484.36|20
1633858610000|2021-10-10 09:36:50|488.46|484.36|488.55|484.45|488.6|484.5|488.43|484.33|17
1633858620000|2021-10-10 09:37:00|488.54|484.44|488.18|484.08|488.55|484.45|488.17|484.07|28
1633858630000|2021-10-10 09:37:10|488.17|484.07|487.94|483.84|488.2|484.1|487.81|483.71|26
1633858640000|2021-10-10 09:37:20|487.95|483.85|487.61|483.51|487.95|483.85|487.45|483.35|22
1633858650000|2021-10-10 09:37:30|487.62|483.52|488.17|484.07|488.18|484.08|487.62|483.52|30
1633858660000|2021-10-10 09:37:40|488.16|484.06|487.98|483.88|488.16|484.06|487.97|483.87|10
1633858670000|2021-10-10 09:37:50|487.97|483.87|487.95|483.85|488.05|483.95|487.93|483.83|21
1633858680000|2021-10-10 09:38:00|487.97|483.87|487.81|483.71|487.98|483.88|487.8|483.7|22
1633858690000|2021-10-10 09:38:10|487.82|483.72|487.97|483.87|487.99|483.89|487.76|483.66|28
1633858700000|2021-10-10 09:38:20|487.96|483.86|488.03|483.93|488.03|483.93|487.96|483.86|11
1633858710000|2021-10-10 09:38:30|488.06|483.96|488.07|483.97|488.15|484.05|488.06|483.96|22
1633858720000|2021-10-10 09:38:40|488.06|483.96|488.06|483.96|488.09|483.99|488.04|483.94|10
1633858730000|2021-10-10 09:38:50|488.02|483.92|488.12|484.02|488.12|484.02|488|483.9|22
1633858740000|2021-10-10 09:39:00|488.16|484.06|488.17|484.07|488.45|484.35|488.13|484.03|20
1633858750000|2021-10-10 09:39:10|488.16|484.06|488|483.9|488.17|484.07|487.92|483.82|29
1633858760000|2021-10-10 09:39:20|487.99|483.89|487.92|483.82|487.99|483.89|487.91|483.81|13
1633858770000|2021-10-10 09:39:30|487.93|483.83|487.95|483.85|488.05|483.95|487.91|483.81|23
1633858780000|2021-10-10 09:39:40|487.94|483.84|488.24|484.14|488.26|484.16|487.93|483.83|19
1633858790000|2021-10-10 09:39:50|488.23|484.13|488.2|484.1|488.23|484.13|488.08|483.98|29
1633858800000|2021-10-10 09:40:00|488.23|484.13|488.22|484.12|488.29|484.19|488.2|484.1|18
1633858810000|2021-10-10 09:40:10|488.23|484.13|488.1|484|488.23|484.13|488.09|483.99|13
1633858820000|2021-10-10 09:40:20|488.08|483.98|488.05|483.95|488.09|483.99|487.92|483.82|22
1633858830000|2021-10-10 09:40:30|488.04|483.94|488.09|483.99|488.13|484.03|488.04|483.94|10
1633858840000|2021-10-10 09:40:40|488.13|484.03|488.13|484.03|488.13|484.03|488.13|484.03|1
1633858850000|2021-10-10 09:40:50|488.14|484.04|488.25|484.15|488.25|484.15|488.09|483.99|15
1633858860000|2021-10-10 09:41:00|488.2|484.1|488.29|484.19|488.29|484.19|488.2|484.1|6
1633858870000|2021-10-10 09:41:10|488.28|484.18|488.22|484.12|488.28|484.18|488.16|484.06|19
1633858880000|2021-10-10 09:41:20|488.23|484.13|488.24|484.14|488.24|484.14|488.21|484.11|9
1633858890000|2021-10-10 09:41:30|488.25|484.15|488.27|484.17|488.27|484.17|488.24|484.14|4
1633858900000|2021-10-10 09:41:40|488.28|484.18|488.28|484.18|488.28|484.18|488.27|484.17|7
1633858910000|2021-10-10 09:41:50|488.27|484.17|488.29|484.19|488.3|484.2|488.27|484.17|9
1633858920000|2021-10-10 09:42:00|488.27|484.17|488.29|484.19|488.29|484.19|488.27|484.17|3
1633858930000|2021-10-10 09:42:10|488.32|484.22|488.38|484.28|488.39|484.29|488.32|484.22|12
1633858940000|2021-10-10 09:42:20|488.36|484.26|488.52|484.42|488.52|484.42|488.35|484.25|19
1633858950000|2021-10-10 09:42:30|488.53|484.43|488.54|484.44|488.54|484.44|488.51|484.41|7
1633858960000|2021-10-10 09:42:40|488.53|484.43|488.27|484.17|488.53|484.43|488.27|484.17|16
1633858970000|2021-10-10 09:42:50|488.3|484.2|488.14|484.04|488.3|484.2|488.13|484.03|9
1633858980000|2021-10-10 09:43:00|488.15|484.05|488.31|484.21|488.31|484.21|488.14|484.04|8
1633858990000|2021-10-10 09:43:10|488.36|484.26|488.6|484.5|488.6|484.5|488.34|484.24|26
1633859000000|2021-10-10 09:43:20|488.62|484.52|488.92|484.82|488.93|484.83|488.62|484.52|19
1633859010000|2021-10-10 09:43:30|488.89|484.79|488.97|484.87|488.98|484.88|488.87|484.77|9
1633859020000|2021-10-10 09:43:40|488.96|484.86|488.56|484.46|488.96|484.86|488.49|484.39|20
1633859030000|2021-10-10 09:43:50|488.6|484.5|488.57|484.47|488.68|484.58|488.57|484.47|15
1633859040000|2021-10-10 09:44:00|488.58|484.48|488.5|484.4|488.58|484.48|488.5|484.4|10
1633859050000|2021-10-10 09:44:10|488.51|484.41|488.25|484.15|488.51|484.41|488.25|484.15|13
1633859060000|2021-10-10 09:44:20|488.26|484.16|488.35|484.25|488.44|484.34|488.26|484.16|21
1633859070000|2021-10-10 09:44:30|488.36|484.26|488.2|484.1|488.37|484.27|488.14|484.04|24
1633859080000|2021-10-10 09:44:40|488.15|484.05|488.17|484.07|488.2|484.1|488.14|484.04|11
1633859090000|2021-10-10 09:44:50|488.19|484.09|488.18|484.08|488.22|484.12|488.16|484.06|7
1633859100000|2021-10-10 09:45:00|488.19|484.09|488.11|484.01|488.19|484.09|488.04|483.94|21
1633859110000|2021-10-10 09:45:10|488.09|483.99|488.16|484.06|488.16|484.06|488.09|483.99|13
1633859120000|2021-10-10 09:45:20|488.13|484.03|488.35|484.25|488.35|484.25|488.08|483.98|19
1633859130000|2021-10-10 09:45:30|488.34|484.24|488.33|484.23|488.35|484.25|488.32|484.22|8
1633859140000|2021-10-10 09:45:40|488.38|484.28|488.2|484.1|488.38|484.28|488.2|484.1|12
1633859150000|2021-10-10 09:45:50|488.17|484.07|488.18|484.08|488.19|484.09|488.15|484.05|7
1633859160000|2021-10-10 09:46:00|488.13|484.03|488.03|483.93|488.13|484.03|488|483.9|9
1633859170000|2021-10-10 09:46:10|488.08|483.98|488.14|484.04|488.16|484.06|488.08|483.98|12
1633859180000|2021-10-10 09:46:20|488.13|484.03|488.22|484.12|488.23|484.13|488.13|484.03|8
1633859190000|2021-10-10 09:46:30|488.23|484.13|488.26|484.16|488.26|484.16|488.17|484.07|14
1633859200000|2021-10-10 09:46:40|488.25|484.15|488.35|484.25|488.37|484.27|488.25|484.15|12
1633859210000|2021-10-10 09:46:50|488.34|484.24|488.35|484.25|488.36|484.26|488.32|484.22|11
1633859220000|2021-10-10 09:47:00|488.36|484.26|488.38|484.28|488.38|484.28|488.35|484.25|6
1633859230000|2021-10-10 09:47:10|488.4|484.3|488.4|484.3|488.4|484.3|488.38|484.28|13
1633859240000|2021-10-10 09:47:20|488.39|484.29|488.48|484.38|488.49|484.39|488.39|484.29|17
1633859250000|2021-10-10 09:47:30|488.46|484.36|488.16|484.06|488.46|484.36|488.16|484.06|21
1633859260000|2021-10-10 09:47:40|488.15|484.05|488.05|483.95|488.15|484.05|488.05|483.95|11
1633859270000|2021-10-10 09:47:50|488.06|483.96|488.06|483.96|488.08|483.98|488.05|483.95|4
1633859280000|2021-10-10 09:48:00|488.09|483.99|487.9|483.8|488.09|483.99|487.9|483.8|12
1633859290000|2021-10-10 09:48:10|487.86|483.76|487.56|483.46|487.87|483.77|487.56|483.46|18
1633859300000|2021-10-10 09:48:20|487.54|483.44|487.93|483.83|487.93|483.83|487.47|483.37|29
1633859310000|2021-10-10 09:48:30|487.91|483.81|487.69|483.59|487.91|483.81|487.47|483.37|27
1633859320000|2021-10-10 09:48:40|487.7|483.6|488.01|483.91|488.01|483.91|487.7|483.6|22
1633859330000|2021-10-10 09:48:50|487.99|483.89|488.18|484.08|488.18|484.08|487.84|483.74|24
1633859340000|2021-10-10 09:49:00|488.2|484.1|488.27|484.17|488.29|484.19|488.19|484.09|20
1633859350000|2021-10-10 09:49:10|488.25|484.15|488.4|484.3|488.46|484.36|488.24|484.14|19
1633859360000|2021-10-10 09:49:20|488.39|484.29|488.42|484.32|488.42|484.32|488.22|484.12|22
1633859370000|2021-10-10 09:49:30|488.43|484.33|488.47|484.37|488.52|484.42|488.42|484.32|17
1633859380000|2021-10-10 09:49:40|488.48|484.38|488.48|484.38|488.48|484.38|488.45|484.35|14
1633859390000|2021-10-10 09:49:50|488.47|484.37|488.21|484.11|488.47|484.37|488.18|484.08|21
1633859400000|2021-10-10 09:50:00|488.24|484.14|488.58|484.48|488.58|484.48|488.24|484.14|21
1633859410000|2021-10-10 09:50:10|488.57|484.47|488.65|484.55|488.66|484.56|488.57|484.47|16
1633859420000|2021-10-10 09:50:20|488.64|484.54|488.68|484.58|488.68|484.58|488.62|484.52|7
1633859430000|2021-10-10 09:50:30|488.67|484.57|489|484.9|489|484.9|488.67|484.57|17
1633859440000|2021-10-10 09:50:40|488.97|484.87|488.95|484.85|488.98|484.88|488.9|484.8|16
1633859450000|2021-10-10 09:50:50|489|484.9|489.02|484.92|489.07|484.97|488.92|484.82|23
1633859460000|2021-10-10 09:51:00|489.01|484.91|488.98|484.88|489.03|484.93|488.98|484.88|16
1633859470000|2021-10-10 09:51:10|488.97|484.87|489.42|485.32|489.42|485.32|488.96|484.86|17
1633859480000|2021-10-10 09:51:20|489.45|485.35|489.95|485.85|490.09|485.99|489.45|485.35|27
1633859490000|2021-10-10 09:51:30|489.99|485.89|489.93|485.83|490.09|485.99|489.93|485.83|22
1633859500000|2021-10-10 09:51:40|489.95|485.85|489.87|485.77|490.02|485.92|489.86|485.76|26
1633859510000|2021-10-10 09:51:50|489.85|485.75|489.93|485.83|489.95|485.85|489.83|485.73|18
1633859520000|2021-10-10 09:52:00|489.9|485.8|489.65|485.55|489.97|485.87|489.65|485.55|21
1633859530000|2021-10-10 09:52:10|489.63|485.53|489.64|485.54|489.66|485.56|489.6|485.5|17
1633859540000|2021-10-10 09:52:20|489.65|485.55|489.66|485.56|489.66|485.56|489.64|485.54|7
1633859550000|2021-10-10 09:52:30|489.67|485.57|489.68|485.58|489.7|485.6|489.64|485.54|13
1633859560000|2021-10-10 09:52:40|489.67|485.57|489.8|485.7|489.8|485.7|489.66|485.56|12
1633859570000|2021-10-10 09:52:50|489.87|485.77|489.84|485.74|490.03|485.93|489.84|485.74|19
1633859580000|2021-10-10 09:53:00|489.83|485.73|489.62|485.52|489.83|485.73|489.62|485.52|8
1633859590000|2021-10-10 09:53:10|489.59|485.49|489.61|485.51|489.62|485.52|489.59|485.49|7
1633859600000|2021-10-10 09:53:20|489.62|485.52|489.61|485.51|489.63|485.53|489.61|485.51|8
1633859610000|2021-10-10 09:53:30|489.6|485.5|489.42|485.32|489.63|485.53|489.42|485.32|22
1633859620000|2021-10-10 09:53:40|489.41|485.31|489.38|485.28|489.42|485.32|489.37|485.27|7
1633859630000|2021-10-10 09:53:50|489.4|485.3|489.38|485.28|489.43|485.33|489.38|485.28|7
1633859640000|2021-10-10 09:54:00|489.39|485.29|489.39|485.29|489.39|485.29|489.36|485.26|4
1633859650000|2021-10-10 09:54:10|489.38|485.28|489.38|485.28|489.38|485.28|489.36|485.26|6
1633859660000|2021-10-10 09:54:20|489.36|485.26|489.32|485.22|489.36|485.26|489.17|485.07|15
1633859670000|2021-10-10 09:54:30|489.33|485.23|489.3|485.2|489.34|485.24|489.3|485.2|9
1633859680000|2021-10-10 09:54:40|489.31|485.21|489.28|485.18|489.32|485.22|489.28|485.18|9
1633859690000|2021-10-10 09:54:50|489.29|485.19|489.25|485.15|489.29|485.19|489.23|485.13|9
1633859700000|2021-10-10 09:55:00|489.24|485.14|489.24|485.14|489.27|485.17|489.24|485.14|15
1633859710000|2021-10-10 09:55:10|489.25|485.15|489.35|485.25|489.37|485.27|489.25|485.15|11
1633859720000|2021-10-10 09:55:20|489.34|485.24|489.33|485.23|489.35|485.25|489.33|485.23|4
1633859730000|2021-10-10 09:55:30|489.34|485.24|489.36|485.26|489.36|485.26|489.34|485.24|2
1633859740000|2021-10-10 09:55:40|489.38|485.28|489.5|485.4|489.5|485.4|489.37|485.27|12
1633859750000|2021-10-10 09:55:50|489.53|485.43|489.54|485.44|489.58|485.48|489.52|485.42|11
1633859760000|2021-10-10 09:56:00|489.57|485.47|489.44|485.34|489.65|485.55|489.44|485.34|17
1633859770000|2021-10-10 09:56:10|489.46|485.36|489.38|485.28|489.46|485.36|489.38|485.28|18
1633859780000|2021-10-10 09:56:20|489.37|485.27|489.42|485.32|489.45|485.35|489.37|485.27|16
1633859790000|2021-10-10 09:56:30|489.43|485.33|489.47|485.37|489.5|485.4|489.42|485.32|8
1633859800000|2021-10-10 09:56:40|489.48|485.38|489.63|485.53|489.63|485.53|489.46|485.36|10
1633859810000|2021-10-10 09:56:50|489.62|485.52|489.63|485.53|489.68|485.58|489.62|485.52|11
1633859820000|2021-10-10 09:57:00|489.61|485.51|489.6|485.5|489.61|485.51|489.58|485.48|4
1633859830000|2021-10-10 09:57:10|489.59|485.49|489.5|485.4|489.6|485.5|489.5|485.4|12
1633859840000|2021-10-10 09:57:20|489.49|485.39|489.52|485.42|489.52|485.42|489.45|485.35|14
1633859850000|2021-10-10 09:57:30|489.54|485.44|489.55|485.45|489.57|485.47|489.54|485.44|9
1633859860000|2021-10-10 09:57:40|489.56|485.46|489.55|485.45|489.56|485.46|489.54|485.44|5
1633859870000|2021-10-10 09:57:50|489.56|485.46|489.63|485.53|489.63|485.53|489.56|485.46|3
1633859880000|2021-10-10 09:58:00|489.62|485.52|489.61|485.51|489.63|485.53|489.6|485.5|5
1633859890000|2021-10-10 09:58:10|489.6|485.5|489.49|485.39|489.6|485.5|489.48|485.38|11
1633859900000|2021-10-10 09:58:20|489.46|485.36|489.46|485.36|489.47|485.37|489.45|485.35|4
1633859910000|2021-10-10 09:58:30|489.47|485.37|489.47|485.37|489.48|485.38|489.47|485.37|5
1633859920000|2021-10-10 09:58:40|489.59|485.49|489.8|485.7|489.88|485.78|489.59|485.49|17
1633859930000|2021-10-10 09:58:50|489.81|485.71|489.85|485.75|489.87|485.77|489.76|485.66|11
1633859940000|2021-10-10 09:59:00|489.86|485.76|489.63|485.53|489.86|485.76|489.62|485.52|15
1633859950000|2021-10-10 09:59:10|489.62|485.52|489.56|485.46|489.67|485.57|489.54|485.44|21
1633859960000|2021-10-10 09:59:20|489.55|485.45|489.49|485.39|489.55|485.45|489.48|485.38|21
1633859970000|2021-10-10 09:59:30|489.5|485.4|489.4|485.3|489.53|485.43|489.39|485.29|17
1633859980000|2021-10-10 09:59:40|489.37|485.27|489.39|485.29|489.46|485.36|489.35|485.25|14
1633859990000|2021-10-10 09:59:50|489.44|485.34|489.4|485.3|489.44|485.34|489.4|485.3|4
1633860000000|2021-10-10 10:00:00|489.44|485.34|489.3|485.2|489.44|485.34|489.3|485.2|18
1633860010000|2021-10-10 10:00:10|489.28|485.18|489.26|485.16|489.31|485.21|489.26|485.16|8
1633860020000|2021-10-10 10:00:20|489.28|485.18|489.27|485.17|489.29|485.19|489.27|485.17|6
1633860030000|2021-10-10 10:00:30|489.25|485.15|489.24|485.14|489.26|485.16|489.22|485.12|8
1633860040000|2021-10-10 10:00:40|489.25|485.15|489.26|485.16|489.26|485.16|489.23|485.13|4
1633860050000|2021-10-10 10:00:50|489.25|485.15|489.26|485.16|489.26|485.16|489.25|485.15|4
1633860060000|2021-10-10 10:01:00|489.24|485.14|489.28|485.18|489.28|485.18|489.24|485.14|11
1633860070000|2021-10-10 10:01:10|489.25|485.15|489.11|485.01|489.28|485.18|489.11|485.01|14
1633860080000|2021-10-10 10:01:20|489.13|485.03|489.03|484.93|489.17|485.07|488.97|484.87|21
1633860090000|2021-10-10 10:01:30|489.02|484.92|488.98|484.88|489.02|484.92|488.96|484.86|14
1633860100000|2021-10-10 10:01:40|488.94|484.84|488.8|484.7|488.94|484.84|488.8|484.7|19
1633860110000|2021-10-10 10:01:50|488.77|484.67|488.45|484.35|488.77|484.67|488.44|484.34|27
1633860120000|2021-10-10 10:02:00|488.47|484.37|488.43|484.33|488.54|484.44|488.43|484.33|17
1633860130000|2021-10-10 10:02:10|488.41|484.31|488.43|484.33|488.43|484.33|488.35|484.25|23
1633860140000|2021-10-10 10:02:20|488.44|484.34|488.37|484.27|488.46|484.36|488.36|484.26|20
1633860150000|2021-10-10 10:02:30|488.35|484.25|488.41|484.31|488.43|484.33|488.33|484.23|19
1633860160000|2021-10-10 10:02:40|488.39|484.29|488.03|483.93|488.42|484.32|488.03|483.93|19
1633860170000|2021-10-10 10:02:50|488.05|483.95|487.91|483.81|488.05|483.95|487.9|483.8|24
1633860180000|2021-10-10 10:03:00|487.94|483.84|487.85|483.75|487.94|483.84|487.81|483.71|26
1633860190000|2021-10-10 10:03:10|487.83|483.73|487.58|483.48|487.83|483.73|487.43|483.33|30
1633860200000|2021-10-10 10:03:20|487.56|483.46|487.53|483.43|487.57|483.47|487.42|483.32|23
1633860210000|2021-10-10 10:03:30|487.55|483.45|487.75|483.65|487.75|483.65|487.51|483.41|18
1633860220000|2021-10-10 10:03:40|487.76|483.66|488.14|484.04|488.15|484.05|487.74|483.64|27
1633860230000|2021-10-10 10:03:50|488.16|484.06|488.17|484.07|488.2|484.1|488.16|484.06|14
1633860240000|2021-10-10 10:04:00|488.15|484.05|488.1|484|488.15|484.05|488.07|483.97|20
1633860250000|2021-10-10 10:04:10|488.09|483.99|488.33|484.23|488.36|484.26|488.09|483.99|23
1633860260000|2021-10-10 10:04:20|488.34|484.24|488.57|484.47|488.57|484.47|488.34|484.24|23
1633860270000|2021-10-10 10:04:30|488.56|484.46|488.82|484.72|488.82|484.72|488.56|484.46|20
1633860280000|2021-10-10 10:04:40|488.83|484.73|488.84|484.74|488.92|484.82|488.83|484.73|16
1633860290000|2021-10-10 10:04:50|488.83|484.73|488.58|484.48|488.83|484.73|488.58|484.48|27
1633860300000|2021-10-10 10:05:00|488.61|484.51|488.82|484.72|488.88|484.78|488.61|484.51|28
1633860310000|2021-10-10 10:05:10|488.8|484.7|488.71|484.61|488.81|484.71|488.71|484.61|15
1633860320000|2021-10-10 10:05:20|488.7|484.6|488.36|484.26|488.72|484.62|488.33|484.23|24
1633860330000|2021-10-10 10:05:30|488.37|484.27|488.52|484.42|488.52|484.42|488.36|484.26|23
1633860340000|2021-10-10 10:05:40|488.53|484.43|488.59|484.49|488.59|484.49|488.5|484.4|12
1633860350000|2021-10-10 10:05:50|488.58|484.48|488.54|484.44|488.62|484.52|488.53|484.43|16
1633860360000|2021-10-10 10:06:00|488.58|484.48|488.43|484.33|488.58|484.48|488.42|484.32|15
1633860370000|2021-10-10 10:06:10|488.45|484.35|488.61|484.51|488.61|484.51|488.43|484.33|13
1633860380000|2021-10-10 10:06:20|488.62|484.52|488.9|484.8|488.9|484.8|488.62|484.52|17
1633860390000|2021-10-10 10:06:30|488.89|484.79|488.81|484.71|488.92|484.82|488.77|484.67|14
1633860400000|2021-10-10 10:06:40|488.82|484.72|488.79|484.69|488.82|484.72|488.76|484.66|9
1633860410000|2021-10-10 10:06:50|488.78|484.68|488.84|484.74|488.85|484.75|488.77|484.67|14
1633860420000|2021-10-10 10:07:00|488.83|484.73|488.67|484.57|488.83|484.73|488.65|484.55|19
1633860430000|2021-10-10 10:07:10|488.68|484.58|488.93|484.83|488.93|484.83|488.67|484.57|18
1633860440000|2021-10-10 10:07:20|488.92|484.82|488.94|484.84|488.94|484.84|488.92|484.82|7
1633860450000|2021-10-10 10:07:30|488.96|484.86|489.03|484.93|489.03|484.93|488.95|484.85|11
1633860460000|2021-10-10 10:07:40|489.02|484.92|489.08|484.98|489.09|484.99|489.02|484.92|12
1633860470000|2021-10-10 10:07:50|489.09|484.99|489.11|485.01|489.11|485.01|489.08|484.98|8
1633860480000|2021-10-10 10:08:00|489.13|485.03|489.22|485.12|489.22|485.12|489.12|485.02|16
1633860490000|2021-10-10 10:08:10|489.23|485.13|489.24|485.14|489.25|485.15|489.23|485.13|12
1633860500000|2021-10-10 10:08:20|489.26|485.16|489.44|485.34|489.44|485.34|489.23|485.13|20
1633860510000|2021-10-10 10:08:30|489.45|485.35|489.51|485.41|489.54|485.44|489.43|485.33|15
1633860520000|2021-10-10 10:08:40|489.54|485.44|489.6|485.5|489.6|485.5|489.53|485.43|11
1633860530000|2021-10-10 10:08:50|489.59|485.49|489.79|485.69|489.81|485.71|489.58|485.48|20
1633860540000|2021-10-10 10:09:00|489.8|485.7|489.84|485.74|489.85|485.75|489.79|485.69|14
1633860550000|2021-10-10 10:09:10|489.83|485.73|489.59|485.49|489.9|485.8|489.59|485.49|18
1633860560000|2021-10-10 10:09:20|489.58|485.48|489.51|485.41|489.58|485.48|489.5|485.4|14
1633860570000|2021-10-10 10:09:30|489.5|485.4|490.03|485.93|490.04|485.94|489.42|485.32|24
1633860580000|2021-10-10 10:09:40|490.02|485.92|490.07|485.97|490.09|485.99|490.01|485.91|23
1633860590000|2021-10-10 10:09:50|490.06|485.96|489.99|485.89|490.07|485.97|489.98|485.88|10
1633860600000|2021-10-10 10:10:00|489.98|485.88|489.97|485.87|489.99|485.89|489.96|485.86|17
1633860610000|2021-10-10 10:10:10|489.96|485.86|489.98|485.88|490.06|485.96|489.96|485.86|15
1633860620000|2021-10-10 10:10:20|489.99|485.89|489.97|485.87|489.99|485.89|489.97|485.87|9
1633860630000|2021-10-10 10:10:30|489.96|485.86|489.95|485.85|489.96|485.86|489.95|485.85|2
1633860640000|2021-10-10 10:10:40|489.96|485.86|489.98|485.88|489.99|485.89|489.93|485.83|14
1633860650000|2021-10-10 10:10:50|489.99|485.89|489.62|485.52|489.99|485.89|489.62|485.52|23
1633860660000|2021-10-10 10:11:00|489.63|485.53|489.63|485.53|489.63|485.53|489.5|485.4|17
1633860670000|2021-10-10 10:11:10|489.6|485.5|489.46|485.36|489.6|485.5|489.37|485.27|19
1633860680000|2021-10-10 10:11:20|489.45|485.35|489.47|485.37|489.49|485.39|489.45|485.35|6
1633860690000|2021-10-10 10:11:30|489.46|485.36|489.46|485.36|489.49|485.39|489.45|485.35|14
1633860700000|2021-10-10 10:11:40|489.47|485.37|489.46|485.36|489.48|485.38|489.46|485.36|8
1633860710000|2021-10-10 10:11:50|489.48|485.38|489.44|485.34|489.51|485.41|489.44|485.34|10
1633860720000|2021-10-10 10:12:00|489.46|485.36|489.45|485.35|489.47|485.37|489.44|485.34|9
1633860730000|2021-10-10 10:12:10|489.47|485.37|489.47|485.37|489.49|485.39|489.46|485.36|4
1633860740000|2021-10-10 10:12:20|489.5|485.4|489.49|485.39|489.5|485.4|489.48|485.38|6
1633860750000|2021-10-10 10:12:30|489.48|485.38|489.61|485.51|489.65|485.55|489.48|485.38|11
1633860760000|2021-10-10 10:12:40|489.64|485.54|489.71|485.61|489.71|485.61|489.61|485.51|10
1633860770000|2021-10-10 10:12:50|489.72|485.62|489.66|485.56|489.79|485.69|489.66|485.56|20
1633860780000|2021-10-10 10:13:00|489.65|485.55|489.74|485.64|489.74|485.64|489.64|485.54|14
1633860790000|2021-10-10 10:13:10|489.73|485.63|489.78|485.68|489.79|485.69|489.73|485.63|6
1633860800000|2021-10-10 10:13:20|489.76|485.66|489.76|485.66|489.76|485.66|489.73|485.63|8
1633860810000|2021-10-10 10:13:30|489.78|485.68|490.02|485.92|490.02|485.92|489.76|485.66|15
1633860820000|2021-10-10 10:13:40|490.01|485.91|490.02|485.92|490.02|485.92|490|485.9|5
1633860830000|2021-10-10 10:13:50|490.03|485.93|490.03|485.93|490.04|485.94|490.02|485.92|4
1633860840000|2021-10-10 10:14:00|490.06|485.96|490.2|486.1|490.2|486.1|490.06|485.96|15
1633860850000|2021-10-10 10:14:10|490.21|486.11|490.18|486.08|490.21|486.11|490.18|486.08|16
1633860860000|2021-10-10 10:14:20|490.2|486.1|490.21|486.11|490.21|486.11|490.2|486.1|4
1633860870000|2021-10-10 10:14:30|490.2|486.1|490.12|486.02|490.2|486.1|490.12|486.02|10
1633860880000|2021-10-10 10:14:40|490.13|486.03|490.13|486.03|490.18|486.08|490.13|486.03|10
1633860890000|2021-10-10 10:14:50|490.14|486.04|490.11|486.01|490.14|486.04|490.11|486.01|2
1633860900000|2021-10-10 10:15:00|490.1|486|490.01|485.91|490.1|486|489.97|485.87|14
1633860910000|2021-10-10 10:15:10|489.99|485.89|489.99|485.89|490|485.9|489.98|485.88|7
1633860920000|2021-10-10 10:15:20|490|485.9|489.98|485.88|490.02|485.92|489.98|485.88|7
1633860930000|2021-10-10 10:15:30|489.97|485.87|489.98|485.88|490.02|485.92|489.97|485.87|15
1633860940000|2021-10-10 10:15:40|489.94|485.84|489.79|485.69|489.94|485.84|489.78|485.68|15
1633860950000|2021-10-10 10:15:50|489.8|485.7|489.78|485.68|489.8|485.7|489.76|485.66|7
1633860960000|2021-10-10 10:16:00|489.75|485.65|489.69|485.59|489.75|485.65|489.69|485.59|8
1633860970000|2021-10-10 10:16:10|489.68|485.58|489.69|485.59|489.69|485.59|489.67|485.57|4
1633860980000|2021-10-10 10:16:20|489.7|485.6|489.65|485.55|489.7|485.6|489.65|485.55|9
1633860990000|2021-10-10 10:16:30|489.64|485.54|489.57|485.47|489.65|485.55|489.57|485.47|10
1633861000000|2021-10-10 10:16:40|489.58|485.48|489.56|485.46|489.59|485.49|489.56|485.46|4
1633861010000|2021-10-10 10:16:50|489.58|485.48|489.75|485.65|489.75|485.65|489.56|485.46|12
1633861020000|2021-10-10 10:17:00|489.79|485.69|489.82|485.72|489.82|485.72|489.79|485.69|3
1633861030000|2021-10-10 10:17:10|489.81|485.71|489.8|485.7|489.82|485.72|489.8|485.7|3
1633861040000|2021-10-10 10:17:20|489.82|485.72|489.83|485.73|489.84|485.74|489.82|485.72|3
1633861050000|2021-10-10 10:17:30|489.82|485.72|489.83|485.73|489.84|485.74|489.79|485.69|7
1633861060000|2021-10-10 10:17:40|489.84|485.74|489.85|485.75|489.87|485.77|489.82|485.72|9
1633861070000|2021-10-10 10:17:50|489.83|485.73|489.84|485.74|489.86|485.76|489.82|485.72|17
1633861080000|2021-10-10 10:18:00|489.85|485.75|489.93|485.83|489.93|485.83|489.82|485.72|18
1633861090000|2021-10-10 10:18:10|489.92|485.82|489.65|485.55|489.99|485.89|489.65|485.55|21
1633861100000|2021-10-10 10:18:20|489.63|485.53|489.8|485.7|489.8|485.7|489.51|485.41|26
1633861110000|2021-10-10 10:18:30|489.81|485.71|489.84|485.74|489.86|485.76|489.81|485.71|5
1633861120000|2021-10-10 10:18:40|489.85|485.75|489.84|485.74|489.85|485.75|489.84|485.74|2
1633861130000|2021-10-10 10:18:50|489.82|485.72|489.87|485.77|489.88|485.78|489.82|485.72|10
1633861140000|2021-10-10 10:19:00|489.89|485.79|489.89|485.79|489.89|485.79|489.88|485.78|3
1633861150000|2021-10-10 10:19:10|489.88|485.78|489.83|485.73|489.88|485.78|489.83|485.73|7
1633861160000|2021-10-10 10:19:20|489.84|485.74|489.84|485.74|489.84|485.74|489.83|485.73|3
1633861170000|2021-10-10 10:19:30|489.83|485.73|489.84|485.74|489.84|485.74|489.82|485.72|4
1633861180000|2021-10-10 10:19:40|489.86|485.76|490.11|486.01|490.27|486.17|489.86|485.76|23
1633861190000|2021-10-10 10:19:50|490.09|485.99|489.83|485.73|490.12|486.02|489.81|485.71|14
1633861200000|2021-10-10 10:20:00|489.75|485.65|489.75|485.65|489.76|485.66|489.73|485.63|8
1633861210000|2021-10-10 10:20:10|489.73|485.63|489.8|485.7|489.81|485.71|489.73|485.63|14
1633861220000|2021-10-10 10:20:20|489.79|485.69|489.78|485.68|489.79|485.69|489.78|485.68|2
1633861230000|2021-10-10 10:20:30|489.76|485.66|489.8|485.7|489.81|485.71|489.76|485.66|10
1633861240000|2021-10-10 10:20:40|489.82|485.72|489.84|485.74|489.94|485.84|489.8|485.7|10
1633861250000|2021-10-10 10:20:50|489.83|485.73|489.81|485.71|489.83|485.73|489.8|485.7|5
1633861260000|2021-10-10 10:21:00|489.83|485.73|489.92|485.82|489.92|485.82|489.82|485.72|9
1633861270000|2021-10-10 10:21:10|489.93|485.83|490.06|485.96|490.06|485.96|489.93|485.83|12
1633861280000|2021-10-10 10:21:20|490.07|485.97|490.11|486.01|490.11|486.01|490.07|485.97|7
1633861290000|2021-10-10 10:21:30|490.1|486|490.06|485.96|490.11|486.01|490.03|485.93|8
1633861300000|2021-10-10 10:21:40|490.07|485.97|490.15|486.05|490.15|486.05|490.05|485.95|6
1633861310000|2021-10-10 10:21:50|490.16|486.06|490.18|486.08|490.22|486.12|490.14|486.04|15
1633861320000|2021-10-10 10:22:00|490.17|486.07|490.06|485.96|490.21|486.11|490.03|485.93|19
1633861330000|2021-10-10 10:22:10|490.1|486|490.06|485.96|490.12|486.02|490.02|485.92|17
1633861340000|2021-10-10 10:22:20|490.03|485.93|490.06|485.96|490.06|485.96|490.03|485.93|2
1633861350000|2021-10-10 10:22:30|490.07|485.97|490.27|486.17|490.27|486.17|490.07|485.97|4
1633861360000|2021-10-10 10:22:40|490.31|486.21|490.41|486.31|490.43|486.33|490.31|486.21|7
1633861370000|2021-10-10 10:22:50|490.4|486.3|490.43|486.33|490.44|486.34|490.4|486.3|12
1633861380000|2021-10-10 10:23:00|490.42|486.32|490.46|486.36|490.48|486.38|490.42|486.32|12
1633861390000|2021-10-10 10:23:10|490.45|486.35|490.46|486.36|490.47|486.37|490.45|486.35|6
1633861400000|2021-10-10 10:23:20|490.45|486.35|490.45|486.35|490.45|486.35|490.43|486.33|5
1633861410000|2021-10-10 10:23:30|490.46|486.36|490.4|486.3|490.47|486.37|490.4|486.3|9
1633861420000|2021-10-10 10:23:40|490.39|486.29|490.21|486.11|490.42|486.32|490.21|486.11|16
1633861430000|2021-10-10 10:23:50|490.2|486.1|490.17|486.07|490.2|486.1|490.15|486.05|7
1633861440000|2021-10-10 10:24:00|490.16|486.06|490.14|486.04|490.17|486.07|490.14|486.04|8
1633861450000|2021-10-10 10:24:10|490.13|486.03|490.13|486.03|490.19|486.09|490.13|486.03|8
1633861460000|2021-10-10 10:24:20|490.12|486.02|490.08|485.98|490.12|486.02|490.08|485.98|6
1633861470000|2021-10-10 10:24:30|490.09|485.99|490.05|485.95|490.11|486.01|490.05|485.95|7
1633861480000|2021-10-10 10:24:40|490.07|485.97|490.22|486.12|490.22|486.12|490.07|485.97|11
1633861490000|2021-10-10 10:24:50|490.21|486.11|490.24|486.14|490.26|486.16|490.2|486.1|12
1633861500000|2021-10-10 10:25:00|490.22|486.12|490.18|486.08|490.24|486.14|490.17|486.07|9
1633861510000|2021-10-10 10:25:10|490.19|486.09|490.2|486.1|490.2|486.1|490.17|486.07|13
1633861520000|2021-10-10 10:25:20|490.23|486.13|490.22|486.12|490.23|486.13|490.22|486.12|4
1633861530000|2021-10-10 10:25:30|490.23|486.13|490.23|486.13|490.23|486.13|490.23|486.13|1
1633861540000|2021-10-10 10:25:40|490.25|486.15|490.3|486.2|490.3|486.2|490.24|486.14|7
1633861560000|2021-10-10 10:26:00|490.31|486.21|490.29|486.19|490.31|486.21|490.29|486.19|3
1633861570000|2021-10-10 10:26:10|490.27|486.17|490.19|486.09|490.27|486.17|490.18|486.08|9
1633861580000|2021-10-10 10:26:20|490.18|486.08|490.17|486.07|490.19|486.09|490.17|486.07|3
1633861590000|2021-10-10 10:26:30|490.18|486.08|490.13|486.03|490.18|486.08|490.13|486.03|5
1633861600000|2021-10-10 10:26:40|490.12|486.02|490.11|486.01|490.14|486.04|490.11|486.01|4
1633861610000|2021-10-10 10:26:50|490.1|486|490.06|485.96|490.11|486.01|490.06|485.96|3
1633861620000|2021-10-10 10:27:00|490.07|485.97|490.1|486|490.1|486|490.07|485.97|2
1633861630000|2021-10-10 10:27:10|490.07|485.97|490|485.9|490.1|486|490|485.9|10
1633861640000|2021-10-10 10:27:20|490.01|485.91|490.05|485.95|490.05|485.95|490.01|485.91|3
1633861660000|2021-10-10 10:27:40|490.03|485.93|490.05|485.95|490.05|485.95|490.03|485.93|2
1633861670000|2021-10-10 10:27:50|490.06|485.96|490.05|485.95|490.07|485.97|490.04|485.94|10
1633861680000|2021-10-10 10:28:00|490.03|485.93|489.97|485.87|490.03|485.93|489.97|485.87|7
1633861690000|2021-10-10 10:28:10|489.98|485.88|489.91|485.81|489.98|485.88|489.91|485.81|10
1633861700000|2021-10-10 10:28:20|489.89|485.79|489.79|485.69|489.89|485.79|489.78|485.68|18
1633861710000|2021-10-10 10:28:30|489.76|485.66|489.78|485.68|489.8|485.7|489.76|485.66|11
1633861720000|2021-10-10 10:28:40|489.75|485.65|489.72|485.62|489.76|485.66|489.7|485.6|10
1633861730000|2021-10-10 10:28:50|489.73|485.63|490.23|486.13|490.23|486.13|489.73|485.63|18
1633861740000|2021-10-10 10:29:00|490.22|486.12|490.24|486.14|490.3|486.2|490.21|486.11|12
1633861750000|2021-10-10 10:29:10|490.23|486.13|490.2|486.1|490.26|486.16|490.2|486.1|9
1633861760000|2021-10-10 10:29:20|490.19|486.09|490.35|486.25|490.35|486.25|490.17|486.07|11
1633861770000|2021-10-10 10:29:30|490.41|486.31|490.44|486.34|490.44|486.34|490.41|486.31|9
1633861780000|2021-10-10 10:29:40|490.45|486.35|490.63|486.53|490.63|486.53|490.43|486.33|12
1633861790000|2021-10-10 10:29:50|490.64|486.54|490.54|486.44|490.7|486.6|490.54|486.44|9
1633861800000|2021-10-10 10:30:00|490.53|486.43|490.44|486.34|490.54|486.44|490.43|486.33|13
1633861810000|2021-10-10 10:30:10|490.45|486.35|490.4|486.3|490.45|486.35|490.4|486.3|11
1633861820000|2021-10-10 10:30:20|490.41|486.31|490.16|486.06|490.43|486.33|490.15|486.05|20
1633861830000|2021-10-10 10:30:30|490.17|486.07|490.07|485.97|490.17|486.07|490.05|485.95|11
1633861840000|2021-10-10 10:30:40|490.03|485.93|490.04|485.94|490.05|485.95|490.02|485.92|6
1633861850000|2021-10-10 10:30:50|490.02|485.92|490.02|485.92|490.04|485.94|490.01|485.91|5
1633861860000|2021-10-10 10:31:00|490.04|485.94|490.11|486.01|490.17|486.07|490.03|485.93|17
1633861870000|2021-10-10 10:31:10|490.06|485.96|489.98|485.88|490.08|485.98|489.97|485.87|16
1633861880000|2021-10-10 10:31:20|490|485.9|490.02|485.92|490.02|485.92|490|485.9|3
1633861890000|2021-10-10 10:31:30|490.01|485.91|490.02|485.92|490.02|485.92|489.98|485.88|7
1633861900000|2021-10-10 10:31:40|490.01|485.91|489.77|485.67|490.01|485.91|489.74|485.64|20
1633861910000|2021-10-10 10:31:50|489.76|485.66|489.65|485.55|489.78|485.68|489.63|485.53|9
1633861920000|2021-10-10 10:32:00|489.62|485.52|489.59|485.49|489.62|485.52|489.58|485.48|5
1633861930000|2021-10-10 10:32:10|489.58|485.48|489.5|485.4|489.58|485.48|489.5|485.4|6
1633861940000|2021-10-10 10:32:20|489.52|485.42|489.58|485.48|489.59|485.49|489.52|485.42|10
1633861950000|2021-10-10 10:32:30|489.56|485.46|489.48|485.38|489.56|485.46|489.48|485.38|6
1633861960000|2021-10-10 10:32:40|489.47|485.37|489.47|485.37|489.47|485.37|489.47|485.37|1
1633861970000|2021-10-10 10:32:50|489.48|485.38|489.55|485.45|489.58|485.48|489.47|485.37|10
1633861980000|2021-10-10 10:33:00|489.57|485.47|489.65|485.55|489.65|485.55|489.57|485.47|8
1633861990000|2021-10-10 10:33:10|489.67|485.57|489.67|485.57|489.67|485.57|489.65|485.55|7
1633862000000|2021-10-10 10:33:20|489.64|485.54|489.67|485.57|489.67|485.57|489.63|485.53|3
1633862010000|2021-10-10 10:33:30|489.66|485.56|489.67|485.57|489.69|485.59|489.66|485.56|4
1633862020000|2021-10-10 10:33:40|489.68|485.58|489.7|485.6|489.72|485.62|489.66|485.56|9
1633862030000|2021-10-10 10:33:50|489.72|485.62|489.7|485.6|489.73|485.63|489.7|485.6|3
1633862040000|2021-10-10 10:34:00|489.69|485.59|489.51|485.41|489.69|485.59|489.5|485.4|10
1633862050000|2021-10-10 10:34:10|489.53|485.43|489.53|485.43|489.55|485.45|489.51|485.41|15
1633862060000|2021-10-10 10:34:20|489.52|485.42|489.43|485.33|489.52|485.42|489.39|485.29|21
1633862070000|2021-10-10 10:34:30|489.42|485.32|489.34|485.24|489.42|485.32|489.33|485.23|13
1633862080000|2021-10-10 10:34:40|489.35|485.25|489.34|485.24|489.35|485.25|489.33|485.23|10
1633862090000|2021-10-10 10:34:50|489.35|485.25|489.24|485.14|489.37|485.27|489.24|485.14|7
1633862100000|2021-10-10 10:35:00|489.13|485.03|488.95|484.85|489.13|485.03|488.93|484.83|14
1633862110000|2021-10-10 10:35:10|488.94|484.84|488.93|484.83|488.96|484.86|488.91|484.81|11
1633862120000|2021-10-10 10:35:20|488.9|484.8|489.31|485.21|489.31|485.21|488.9|484.8|14
1633862130000|2021-10-10 10:35:30|489.29|485.19|489.44|485.34|489.45|485.35|489.29|485.19|9
1633862140000|2021-10-10 10:35:40|489.45|485.35|489.5|485.4|489.5|485.4|489.45|485.35|3
1633862150000|2021-10-10 10:35:50|489.49|485.39|489.51|485.41|489.51|485.41|489.48|485.38|5
1633862160000|2021-10-10 10:36:00|489.52|485.42|489.44|485.34|489.62|485.52|489.44|485.34|23
1633862170000|2021-10-10 10:36:10|489.39|485.29|489.4|485.3|489.4|485.3|489.39|485.29|2
1633862180000|2021-10-10 10:36:20|489.41|485.31|489.3|485.2|489.41|485.31|489.3|485.2|6
1633862190000|2021-10-10 10:36:30|489.28|485.18|489.3|485.2|489.3|485.2|489.28|485.18|4
1633862200000|2021-10-10 10:36:40|489.31|485.21|489.28|485.18|489.34|485.24|489.27|485.17|14
1633862210000|2021-10-10 10:36:50|489.29|485.19|489.38|485.28|489.39|485.29|489.29|485.19|7
1633862220000|2021-10-10 10:37:00|489.4|485.3|489.4|485.3|489.43|485.33|489.4|485.3|12
1633862230000|2021-10-10 10:37:10|489.42|485.32|489.45|485.35|489.46|485.36|489.42|485.32|8
1633862240000|2021-10-10 10:37:20|489.46|485.36|489.5|485.4|489.51|485.41|489.46|485.36|8
1633862250000|2021-10-10 10:37:30|489.53|485.43|489.62|485.52|489.62|485.52|489.53|485.43|12
1633862260000|2021-10-10 10:37:40|489.61|485.51|489.64|485.54|489.66|485.56|489.6|485.5|9
1633862270000|2021-10-10 10:37:50|489.63|485.53|489.73|485.63|489.73|485.63|489.63|485.53|10
1633862280000|2021-10-10 10:38:00|489.74|485.64|489.85|485.75|489.85|485.75|489.74|485.64|8
1633862290000|2021-10-10 10:38:10|489.84|485.74|489.87|485.77|489.87|485.77|489.84|485.74|7
1633862300000|2021-10-10 10:38:20|489.88|485.78|489.87|485.77|489.88|485.78|489.81|485.71|7
1633862310000|2021-10-10 10:38:30|489.85|485.75|489.7|485.6|489.85|485.75|489.7|485.6|10
1633862320000|2021-10-10 10:38:40|489.71|485.61|489.53|485.43|489.71|485.61|489.53|485.43|5
1633862330000|2021-10-10 10:38:50|489.56|485.46|489.54|485.44|489.56|485.46|489.53|485.43|8
1633862340000|2021-10-10 10:39:00|489.53|485.43|489.47|485.37|489.55|485.45|489.46|485.36|8
1633862350000|2021-10-10 10:39:10|489.46|485.36|489.49|485.39|489.49|485.39|489.46|485.36|8
1633862360000|2021-10-10 10:39:20|489.5|485.4|489.63|485.53|489.65|485.55|489.49|485.39|10
1633862370000|2021-10-10 10:39:30|489.64|485.54|489.66|485.56|489.69|485.59|489.64|485.54|5
1633862380000|2021-10-10 10:39:40|489.67|485.57|489.66|485.56|489.67|485.57|489.65|485.55|8
1633862390000|2021-10-10 10:39:50|489.64|485.54|489.64|485.54|489.64|485.54|489.64|485.54|1
1633862400000|2021-10-10 10:40:00|489.65|485.55|489.79|485.69|489.79|485.69|489.65|485.55|6
1633862410000|2021-10-10 10:40:10|489.8|485.7|489.92|485.82|489.92|485.82|489.79|485.69|10
1633862420000|2021-10-10 10:40:20|489.93|485.83|489.93|485.83|489.93|485.83|489.92|485.82|3
1633862430000|2021-10-10 10:40:30|489.95|485.85|489.94|485.84|489.95|485.85|489.93|485.83|6
1633862440000|2021-10-10 10:40:40|489.91|485.81|489.84|485.74|489.93|485.83|489.83|485.73|12
1633862450000|2021-10-10 10:40:50|489.83|485.73|489.88|485.78|489.88|485.78|489.83|485.73|7
1633862460000|2021-10-10 10:41:00|489.89|485.79|489.82|485.72|489.89|485.79|489.82|485.72|7
1633862470000|2021-10-10 10:41:10|489.81|485.71|489.74|485.64|489.81|485.71|489.68|485.58|14
1633862480000|2021-10-10 10:41:20|489.72|485.62|489.71|485.61|489.74|485.64|489.67|485.57|16
1633862490000|2021-10-10 10:41:30|489.72|485.62|489.97|485.87|489.98|485.88|489.72|485.62|13
1633862500000|2021-10-10 10:41:40|490|485.9|490.01|485.91|490.01|485.91|489.98|485.88|9
1633862510000|2021-10-10 10:41:50|489.99|485.89|490.11|486.01|490.12|486.02|489.97|485.87|14
1633862520000|2021-10-10 10:42:00|490.12|486.02|490.03|485.93|490.22|486.12|490.02|485.92|19
1633862530000|2021-10-10 10:42:10|490.04|485.94|490.01|485.91|490.04|485.94|489.98|485.88|11
1633862540000|2021-10-10 10:42:20|490|485.9|490.17|486.07|490.17|486.07|489.98|485.88|17
1633862550000|2021-10-10 10:42:30|490.16|486.06|490.09|485.99|490.16|486.06|490.09|485.99|16
1633862560000|2021-10-10 10:42:40|490.08|485.98|490.12|486.02|490.13|486.03|490.07|485.97|11
1633862570000|2021-10-10 10:42:50|490.1|486|489.91|485.81|490.12|486.02|489.9|485.8|17
1633862580000|2021-10-10 10:43:00|489.9|485.8|489.8|485.7|489.9|485.8|489.8|485.7|9
1633862590000|2021-10-10 10:43:10|489.81|485.71|489.81|485.71|489.81|485.71|489.8|485.7|3
1633862600000|2021-10-10 10:43:20|489.8|485.7|489.8|485.7|489.8|485.7|489.79|485.69|5
1633862610000|2021-10-10 10:43:30|489.77|485.67|489.74|485.64|489.79|485.69|489.74|485.64|5
1633862620000|2021-10-10 10:43:40|489.73|485.63|489.8|485.7|489.8|485.7|489.73|485.63|6
1633862630000|2021-10-10 10:43:50|489.79|485.69|489.8|485.7|489.8|485.7|489.79|485.69|2
1633862640000|2021-10-10 10:44:00|489.77|485.67|489.95|485.85|489.95|485.85|489.77|485.67|12
1633862650000|2021-10-10 10:44:10|489.94|485.84|490|485.9|490.03|485.93|489.94|485.84|8
1633862660000|2021-10-10 10:44:20|490.02|485.92|490.21|486.11|490.22|486.12|490|485.9|18
1633862670000|2021-10-10 10:44:30|490.17|486.07|490.11|486.01|490.17|486.07|490.11|486.01|11
1633862680000|2021-10-10 10:44:40|490.13|486.03|490.12|486.02|490.14|486.04|490.12|486.02|4
1633862700000|2021-10-10 10:45:00|490.13|486.03|490.11|486.01|490.14|486.04|490.11|486.01|5
1633862710000|2021-10-10 10:45:10|490.1|486|490.02|485.92|490.1|486|490.01|485.91|12
1633862720000|2021-10-10 10:45:20|489.99|485.89|489.97|485.87|489.99|485.89|489.96|485.86|6
1633862730000|2021-10-10 10:45:30|489.99|485.89|489.86|485.76|490|485.9|489.86|485.76|16
1633862740000|2021-10-10 10:45:40|489.88|485.78|489.85|485.75|489.9|485.8|489.81|485.71|10
1633862750000|2021-10-10 10:45:50|489.87|485.77|489.88|485.78|489.89|485.79|489.87|485.77|4
1633862760000|2021-10-10 10:46:00|489.89|485.79|489.92|485.82|489.93|485.83|489.88|485.78|8
1633862770000|2021-10-10 10:46:10|489.91|485.81|489.9|485.8|489.92|485.82|489.9|485.8|6
1633862780000|2021-10-10 10:46:20|489.92|485.82|489.91|485.81|489.92|485.82|489.9|485.8|5
1633862790000|2021-10-10 10:46:30|489.93|485.83|490.23|486.13|490.26|486.16|489.93|485.83|14
1633862800000|2021-10-10 10:46:40|490.24|486.14|490.37|486.27|490.37|486.27|490.24|486.14|6
1633862810000|2021-10-10 10:46:50|490.36|486.26|490.13|486.03|490.38|486.28|490.12|486.02|17
1633862820000|2021-10-10 10:47:00|490.12|486.02|490.12|486.02|490.12|486.02|490.11|486.01|3
1633862830000|2021-10-10 10:47:10|490.13|486.03|490.14|486.04|490.15|486.05|490.12|486.02|8
1633862840000|2021-10-10 10:47:20|490.12|486.02|490.17|486.07|490.2|486.1|490.11|486.01|16
1633862850000|2021-10-10 10:47:30|490.16|486.06|490.19|486.09|490.2|486.1|490.12|486.02|9
1633862860000|2021-10-10 10:47:40|490.2|486.1|490.2|486.1|490.2|486.1|490.2|486.1|1
1633862870000|2021-10-10 10:47:50|490.22|486.12|490.2|486.1|490.23|486.13|490.17|486.07|7
1633862880000|2021-10-10 10:48:00|490.21|486.11|490.2|486.1|490.21|486.11|490.2|486.1|2
1633862890000|2021-10-10 10:48:10|490.21|486.11|490.2|486.1|490.21|486.11|490.2|486.1|2
1633862900000|2021-10-10 10:48:20|490.17|486.07|490.1|486|490.17|486.07|490.1|486|9
1633862910000|2021-10-10 10:48:30|490.08|485.98|490.07|485.97|490.11|486.01|490.07|485.97|12
1633862920000|2021-10-10 10:48:40|490.04|485.94|490.05|485.95|490.05|485.95|490.02|485.92|6
1633862930000|2021-10-10 10:48:50|490.08|485.98|490.08|485.98|490.11|486.01|490.07|485.97|7
1633862940000|2021-10-10 10:49:00|490.09|485.99|490.04|485.94|490.09|485.99|490.03|485.93|10
1633862950000|2021-10-10 10:49:10|490.05|485.95|490.02|485.92|490.05|485.95|490.02|485.92|3
1633862960000|2021-10-10 10:49:20|490.01|485.91|490.02|485.92|490.02|485.92|490.01|485.91|4
1633862970000|2021-10-10 10:49:30|490.04|485.94|490.04|485.94|490.04|485.94|490.02|485.92|3
1633862980000|2021-10-10 10:49:40|490.02|485.92|490.02|485.92|490.04|485.94|490.02|485.92|5
1633862990000|2021-10-10 10:49:50|490.03|485.93|490.02|485.92|490.04|485.94|490.02|485.92|5
1633863000000|2021-10-10 10:50:00|490|485.9|489.86|485.76|490|485.9|489.86|485.76|8
1633863010000|2021-10-10 10:50:10|489.81|485.71|489.82|485.72|489.82|485.72|489.81|485.71|2
1633863020000|2021-10-10 10:50:20|489.83|485.73|489.83|485.73|489.83|485.73|489.83|485.73|1
1633863030000|2021-10-10 10:50:30|489.8|485.7|489.8|485.7|489.8|485.7|489.8|485.7|1
1633863040000|2021-10-10 10:50:40|489.83|485.73|489.82|485.72|489.83|485.73|489.82|485.72|2
1633863050000|2021-10-10 10:50:50|489.8|485.7|489.81|485.71|489.81|485.71|489.8|485.7|2
1633863060000|2021-10-10 10:51:00|489.8|485.7|489.42|485.32|489.8|485.7|489.4|485.3|19
1633863070000|2021-10-10 10:51:10|489.43|485.33|489.44|485.34|489.44|485.34|489.39|485.29|5
1633863080000|2021-10-10 10:51:20|489.43|485.33|489.4|485.3|489.43|485.33|489.4|485.3|3
1633863110000|2021-10-10 10:51:50|489.39|485.29|489.38|485.28|489.39|485.29|489.38|485.28|2
1633863120000|2021-10-10 10:52:00|489.37|485.27|489.44|485.34|489.44|485.34|489.37|485.27|13
1633863130000|2021-10-10 10:52:10|489.43|485.33|489.42|485.32|489.43|485.33|489.4|485.3|4
1633863140000|2021-10-10 10:52:20|489.41|485.31|489.41|485.31|489.41|485.31|489.39|485.29|6
1633863150000|2021-10-10 10:52:30|489.42|485.32|489.41|485.31|489.42|485.32|489.41|485.31|2
1633863160000|2021-10-10 10:52:40|489.4|485.3|489.43|485.33|489.43|485.33|489.4|485.3|3
1633863170000|2021-10-10 10:52:50|489.41|485.31|489.33|485.23|489.41|485.31|489.33|485.23|10
1633863180000|2021-10-10 10:53:00|489.31|485.21|489.34|485.24|489.35|485.25|489.2|485.1|16
1633863190000|2021-10-10 10:53:10|489.33|485.23|489.34|485.24|489.35|485.25|489.33|485.23|3
1633863200000|2021-10-10 10:53:20|489.35|485.25|489.35|485.25|489.35|485.25|489.34|485.24|3
1633863210000|2021-10-10 10:53:30|489.36|485.26|489.43|485.33|489.43|485.33|489.36|485.26|4
1633863220000|2021-10-10 10:53:40|489.44|485.34|489.42|485.32|489.44|485.34|489.42|485.32|5
1633863230000|2021-10-10 10:53:50|489.41|485.31|489.43|485.33|489.43|485.33|489.41|485.31|2
1633863240000|2021-10-10 10:54:00|489.42|485.32|489.3|485.2|489.42|485.32|489.29|485.19|15
1633863250000|2021-10-10 10:54:10|489.31|485.21|489.25|485.15|489.31|485.21|489.25|485.15|3
1633863260000|2021-10-10 10:54:20|489.26|485.16|489.2|485.1|489.26|485.16|489.14|485.04|18
1633863270000|2021-10-10 10:54:30|489.18|485.08|489.14|485.04|489.18|485.08|489.14|485.04|8
1633863280000|2021-10-10 10:54:40|489.15|485.05|489.11|485.01|489.15|485.05|489.11|485.01|13
1633863290000|2021-10-10 10:54:50|489.12|485.02|489.17|485.07|489.19|485.09|489.1|485|9
1633863300000|2021-10-10 10:55:00|489.18|485.08|489.11|485.01|489.18|485.08|489.11|485.01|13
1633863310000|2021-10-10 10:55:10|489.06|484.96|489|484.9|489.06|484.96|489|484.9|9
1633863320000|2021-10-10 10:55:20|488.99|484.89|488.92|484.82|488.99|484.89|488.92|484.82|4
1633863330000|2021-10-10 10:55:30|488.95|484.85|488.96|484.86|488.99|484.89|488.94|484.84|6
1633863340000|2021-10-10 10:55:40|488.95|484.85|488.72|484.62|488.95|484.85|488.72|484.62|16
1633863350000|2021-10-10 10:55:50|488.7|484.6|488.63|484.53|488.7|484.6|488.61|484.51|15
1633863360000|2021-10-10 10:56:00|488.62|484.52|488.49|484.39|488.64|484.54|488.49|484.39|21
1633863370000|2021-10-10 10:56:10|488.48|484.38|488.54|484.44|488.55|484.45|488.46|484.36|15
1633863380000|2021-10-10 10:56:20|488.55|484.45|488.72|484.62|488.77|484.67|488.54|484.44|18
1633863390000|2021-10-10 10:56:30|488.73|484.63|488.72|484.62|488.75|484.65|488.7|484.6|17
1633863400000|2021-10-10 10:56:40|488.76|484.66|488.91|484.81|488.91|484.81|488.76|484.66|13
1633863410000|2021-10-10 10:56:50|488.9|484.8|488.91|484.81|488.92|484.82|488.9|484.8|10
1633863420000|2021-10-10 10:57:00|488.92|484.82|489.01|484.91|489.01|484.91|488.91|484.81|9
1633863430000|2021-10-10 10:57:10|489.02|484.92|489.12|485.02|489.22|485.12|489.02|484.92|33
1633863440000|2021-10-10 10:57:20|489.11|485.01|489.13|485.03|489.14|485.04|489.09|484.99|13
1633863450000|2021-10-10 10:57:30|489.14|485.04|489.09|484.99|489.14|485.04|489.08|484.98|6
1633863460000|2021-10-10 10:57:40|489.08|484.98|489.08|484.98|489.08|484.98|489.07|484.97|3
1633863470000|2021-10-10 10:57:50|489.1|485|489.24|485.14|489.24|485.14|489.1|485|10
1633863480000|2021-10-10 10:58:00|489.23|485.13|489.17|485.07|489.23|485.13|489.1|485|10
1633863490000|2021-10-10 10:58:10|489.15|485.05|489.17|485.07|489.17|485.07|489.15|485.05|3
1633863500000|2021-10-10 10:58:20|489.18|485.08|489.27|485.17|489.3|485.2|489.17|485.07|11
1633863510000|2021-10-10 10:58:30|489.28|485.18|489.34|485.24|489.35|485.25|489.28|485.18|3
1633863520000|2021-10-10 10:58:40|489.35|485.25|489.33|485.23|489.36|485.26|489.33|485.23|5
1633863530000|2021-10-10 10:58:50|489.34|485.24|489.35|485.25|489.37|485.27|489.33|485.23|4
1633863540000|2021-10-10 10:59:00|489.31|485.21|489.36|485.26|489.37|485.27|489.21|485.11|10
1633863550000|2021-10-10 10:59:10|489.35|485.25|489.13|485.03|489.36|485.26|489.13|485.03|14
1633863560000|2021-10-10 10:59:20|489.14|485.04|488.95|484.85|489.14|485.04|488.67|484.57|19
1633863570000|2021-10-10 10:59:30|488.94|484.84|488.87|484.77|488.94|484.84|488.81|484.71|12
1633863580000|2021-10-10 10:59:40|488.86|484.76|488.66|484.56|488.88|484.78|488.66|484.56|15
1633863590000|2021-10-10 10:59:50|488.67|484.57|488.51|484.41|488.69|484.59|488.51|484.41|16
1633863600000|2021-10-10 11:00:00|488.5|484.4|488.89|484.79|488.95|484.85|488.31|484.21|21
1633863610000|2021-10-10 11:00:10|488.9|484.8|489.01|484.91|489.03|484.93|488.9|484.8|4
1633863620000|2021-10-10 11:00:20|489|484.9|488.85|484.75|489|484.9|488.84|484.74|10
1633863630000|2021-10-10 11:00:30|488.84|484.74|488.89|484.79|488.89|484.79|488.84|484.74|10
1633863640000|2021-10-10 11:00:40|488.9|484.8|489|484.9|489|484.9|488.9|484.8|5
1633863650000|2021-10-10 11:00:50|489.01|484.91|489.39|485.29|489.39|485.29|489.01|484.91|17
1633863660000|2021-10-10 11:01:00|489.45|485.35|489.84|485.74|489.88|485.78|489.45|485.35|18
1633863670000|2021-10-10 11:01:10|489.83|485.73|489.37|485.27|489.83|485.73|489.36|485.26|20
1633863680000|2021-10-10 11:01:20|489.36|485.26|489.06|484.96|489.36|485.26|489.06|484.96|14
1633863690000|2021-10-10 11:01:30|489.05|484.95|488.95|484.85|489.05|484.95|488.95|484.85|7
1633863700000|2021-10-10 11:01:40|488.94|484.84|488.97|484.87|488.98|484.88|488.94|484.84|8
1633863710000|2021-10-10 11:01:50|488.98|484.88|488.96|484.86|488.98|484.88|488.96|484.86|6
1633863720000|2021-10-10 11:02:00|488.92|484.82|488.87|484.77|488.92|484.82|488.87|484.77|4
1633863730000|2021-10-10 11:02:10|488.9|484.8|488.95|484.85|489.02|484.92|488.9|484.8|13
1633863740000|2021-10-10 11:02:20|488.96|484.86|488.95|484.85|488.96|484.86|488.95|484.85|6
1633863750000|2021-10-10 11:02:30|488.94|484.84|489.03|484.93|489.03|484.93|488.67|484.57|16
1633863760000|2021-10-10 11:02:40|489.04|484.94|488.97|484.87|489.04|484.94|488.97|484.87|10
1633863770000|2021-10-10 11:02:50|488.98|484.88|488.91|484.81|488.98|484.88|488.9|484.8|9
1633863780000|2021-10-10 11:03:00|488.92|484.82|488.95|484.85|488.96|484.86|488.92|484.82|4
1633863790000|2021-10-10 11:03:10|488.94|484.84|488.97|484.87|488.97|484.87|488.94|484.84|6
1633863800000|2021-10-10 11:03:20|488.96|484.86|488.89|484.79|488.96|484.86|488.83|484.73|15
1633863810000|2021-10-10 11:03:30|488.9|484.8|488.83|484.73|488.9|484.8|488.8|484.7|11
1633863820000|2021-10-10 11:03:40|488.81|484.71|488.79|484.69|488.81|484.71|488.79|484.69|5
1633863830000|2021-10-10 11:03:50|488.8|484.7|488.8|484.7|488.82|484.72|488.79|484.69|8
1633863840000|2021-10-10 11:04:00|488.81|484.71|488.8|484.7|488.81|484.71|488.8|484.7|2
1633863860000|2021-10-10 11:04:20|488.81|484.71|488.8|484.7|488.81|484.71|488.8|484.7|4
1633863880000|2021-10-10 11:04:40|488.87|484.77|489.09|484.99|489.15|485.05|488.87|484.77|18
1633863890000|2021-10-10 11:04:50|489.1|485|489.05|484.95|489.12|485.02|489.05|484.95|16
1633863900000|2021-10-10 11:05:00|489.03|484.93|488.95|484.85|489.03|484.93|488.94|484.84|15
1633863910000|2021-10-10 11:05:10|488.88|484.78|488.99|484.89|489|484.9|488.83|484.73|12
1633863920000|2021-10-10 11:05:20|489|484.9|488.8|484.7|489.02|484.92|488.8|484.7|8
1633863930000|2021-10-10 11:05:30|488.77|484.67|488.62|484.52|488.77|484.67|488.62|484.52|17
1633863940000|2021-10-10 11:05:40|488.64|484.54|488.37|484.27|488.64|484.54|488.35|484.25|23
1633863950000|2021-10-10 11:05:50|488.42|484.32|488.33|484.23|488.47|484.37|488.33|484.23|15
1633863960000|2021-10-10 11:06:00|488.3|484.2|488.37|484.27|488.37|484.27|488.26|484.16|19
1633863970000|2021-10-10 11:06:10|488.39|484.29|487.9|483.8|488.4|484.3|487.9|483.8|18
1633863980000|2021-10-10 11:06:20|487.89|483.79|487.91|483.81|487.93|483.83|487.84|483.74|14
1633863990000|2021-10-10 11:06:30|487.96|483.86|487.92|483.82|487.96|483.86|487.91|483.81|12
1633864000000|2021-10-10 11:06:40|487.93|483.83|487.94|483.84|487.96|483.86|487.92|483.82|10
1633864010000|2021-10-10 11:06:50|487.95|483.85|488.17|484.07|488.17|484.07|487.95|483.85|22
1633864020000|2021-10-10 11:07:00|488.15|484.05|488.21|484.11|488.21|484.11|488.14|484.04|8
1633864030000|2021-10-10 11:07:10|488.19|484.09|488.5|484.4|488.5|484.4|488.19|484.09|15
1633864040000|2021-10-10 11:07:20|488.47|484.37|488.58|484.48|488.58|484.48|488.46|484.36|13
1633864050000|2021-10-10 11:07:30|488.59|484.49|488.59|484.49|488.61|484.51|488.56|484.46|11
1633864060000|2021-10-10 11:07:40|488.57|484.47|488.54|484.44|488.57|484.47|488.52|484.42|5
1633864070000|2021-10-10 11:07:50|488.52|484.42|488.45|484.35|488.53|484.43|488.44|484.34|15
1633864080000|2021-10-10 11:08:00|488.44|484.34|488.09|483.99|488.46|484.36|488.09|483.99|15
1633864090000|2021-10-10 11:08:10|488.07|483.97|488.04|483.94|488.07|483.97|487.72|483.62|33
1633864100000|2021-10-10 11:08:20|488.01|483.91|487.6|483.5|488.01|483.91|487.6|483.5|22
1633864110000|2021-10-10 11:08:30|487.61|483.51|487.65|483.55|487.65|483.55|487.61|483.51|4
1633864120000|2021-10-10 11:08:40|487.66|483.56|487.09|482.99|487.67|483.57|487.09|482.99|25
1633864130000|2021-10-10 11:08:50|487.02|482.92|486.53|482.43|487.02|482.92|486.32|482.22|28
1633864140000|2021-10-10 11:09:00|486.54|482.44|487.03|482.93|487.03|482.93|486.54|482.44|28
1633864150000|2021-10-10 11:09:10|487.02|482.92|487.17|483.07|487.33|483.23|487.02|482.92|31
1633864160000|2021-10-10 11:09:20|487.18|483.08|487.2|483.1|487.2|483.1|487.1|483|15
1633864170000|2021-10-10 11:09:30|487.21|483.11|487.32|483.22|487.32|483.22|487.21|483.11|17
1633864180000|2021-10-10 11:09:40|487.33|483.23|487.39|483.29|487.41|483.31|487.33|483.23|10
1633864190000|2021-10-10 11:09:50|487.4|483.3|487.48|483.38|487.48|483.38|487.4|483.3|12
1633864200000|2021-10-10 11:10:00|487.38|483.28|487.22|483.12|487.44|483.34|487.21|483.11|29
1633864210000|2021-10-10 11:10:10|487.21|483.11|487.2|483.1|487.25|483.15|487.17|483.07|11
1633864220000|2021-10-10 11:10:20|487.17|483.07|487.07|482.97|487.17|483.07|487.07|482.97|13
1633864230000|2021-10-10 11:10:30|487.08|482.98|487.33|483.23|487.33|483.23|487.08|482.98|17
1633864240000|2021-10-10 11:10:40|487.43|483.33|487.51|483.41|487.55|483.45|487.41|483.31|18
1633864250000|2021-10-10 11:10:50|487.52|483.42|487.54|483.44|487.55|483.45|487.49|483.39|13
1633864260000|2021-10-10 11:11:00|487.52|483.42|487.42|483.32|487.61|483.51|487.42|483.32|16
1633864270000|2021-10-10 11:11:10|487.43|483.33|487.3|483.2|487.43|483.33|487.29|483.19|10
1633864280000|2021-10-10 11:11:20|487.31|483.21|487.28|483.18|487.31|483.21|487.28|483.18|4
1633864290000|2021-10-10 11:11:30|487.29|483.19|487.23|483.13|487.29|483.19|487.21|483.11|13
1633864300000|2021-10-10 11:11:40|487.25|483.15|487.34|483.24|487.38|483.28|487.24|483.14|10
1633864310000|2021-10-10 11:11:50|487.32|483.22|487.33|483.23|487.35|483.25|487.32|483.22|5
1633864320000|2021-10-10 11:12:00|487.34|483.24|487.6|483.5|487.61|483.51|487.34|483.24|10
1633864330000|2021-10-10 11:12:10|487.61|483.51|487.75|483.65|487.76|483.66|487.61|483.51|17
1633864340000|2021-10-10 11:12:20|487.74|483.64|487.74|483.64|487.76|483.66|487.72|483.62|6
1633864350000|2021-10-10 11:12:30|487.73|483.63|487.55|483.45|487.74|483.64|487.54|483.44|19
1633864360000|2021-10-10 11:12:40|487.54|483.44|487.49|483.39|487.54|483.44|487.49|483.39|4
1633864370000|2021-10-10 11:12:50|487.48|483.38|487.49|483.39|487.51|483.41|487.48|483.38|6
1633864380000|2021-10-10 11:13:00|487.48|483.38|487.55|483.45|487.55|483.45|487.48|483.38|7
1633864390000|2021-10-10 11:13:10|487.54|483.44|487.31|483.21|487.55|483.45|487.3|483.2|12
1633864400000|2021-10-10 11:13:20|487.3|483.2|487.3|483.2|487.31|483.21|487.3|483.2|5
1633864410000|2021-10-10 11:13:30|487.26|483.16|487.2|483.1|487.26|483.16|487.2|483.1|8
1633864420000|2021-10-10 11:13:40|487.19|483.09|487.19|483.09|487.2|483.1|487.06|482.96|19
1633864430000|2021-10-10 11:13:50|487.22|483.12|487.43|483.33|487.45|483.35|487.22|483.12|12
1633864440000|2021-10-10 11:14:00|487.44|483.34|487.3|483.2|487.46|483.36|487.3|483.2|8
1633864450000|2021-10-10 11:14:10|487.21|483.11|487.1|483|487.21|483.11|487.1|483|6
1633864460000|2021-10-10 11:14:20|487.07|482.97|486.99|482.89|487.12|483.02|486.97|482.87|17
1633864470000|2021-10-10 11:14:30|487|482.9|486.94|482.84|487|482.9|486.94|482.84|14
1633864480000|2021-10-10 11:14:40|486.92|482.82|486.92|482.82|486.92|482.82|486.88|482.78|3
1633864490000|2021-10-10 11:14:50|486.95|482.85|486.97|482.87|487.01|482.91|486.93|482.83|9
1633864500000|2021-10-10 11:15:00|486.94|482.84|486.97|482.87|486.97|482.87|486.92|482.82|9
1633864510000|2021-10-10 11:15:10|486.99|482.89|487.27|483.17|487.28|483.18|486.99|482.89|22
1633864520000|2021-10-10 11:15:20|487.25|483.15|487.34|483.24|487.34|483.24|487.25|483.15|17
1633864530000|2021-10-10 11:15:30|487.32|483.22|487.45|483.35|487.5|483.4|487.32|483.22|7
1633864540000|2021-10-10 11:15:40|487.46|483.36|487.62|483.52|487.62|483.52|487.45|483.35|13
1633864550000|2021-10-10 11:15:50|487.63|483.53|487.79|483.69|487.79|483.69|487.63|483.53|11
1633864560000|2021-10-10 11:16:00|487.8|483.7|487.95|483.85|488.06|483.96|487.8|483.7|17
1633864570000|2021-10-10 11:16:10|487.94|483.84|488.13|484.03|488.13|484.03|487.93|483.83|13
1633864580000|2021-10-10 11:16:20|488.14|484.04|487.64|483.54|488.14|484.04|487.64|483.54|18
1633864590000|2021-10-10 11:16:30|487.62|483.52|487.24|483.14|487.62|483.52|487.2|483.1|29
1633864600000|2021-10-10 11:16:40|487.29|483.19|487.27|483.17|487.29|483.19|487.23|483.13|17
1633864610000|2021-10-10 11:16:50|487.29|483.19|487.39|483.29|487.43|483.33|487.29|483.19|21
1633864620000|2021-10-10 11:17:00|487.38|483.28|487.35|483.25|487.38|483.28|487.27|483.17|13
1633864630000|2021-10-10 11:17:10|487.34|483.24|487.4|483.3|487.43|483.33|487.34|483.24|21
1633864640000|2021-10-10 11:17:20|487.39|483.29|487.29|483.19|487.41|483.31|487.26|483.16|11
1633864650000|2021-10-10 11:17:30|487.31|483.21|488.1|484|488.39|484.29|487.31|483.21|30
1633864660000|2021-10-10 11:17:40|488.11|484.01|488.27|484.17|488.27|484.17|488.1|484|14
1633864670000|2021-10-10 11:17:50|488.28|484.18|488.55|484.45|488.55|484.45|488.26|484.16|19
1633864680000|2021-10-10 11:18:00|488.54|484.44|488.6|484.5|488.6|484.5|488.49|484.39|13
1633864690000|2021-10-10 11:18:10|488.63|484.53|488.62|484.52|488.8|484.7|488.62|484.52|14
1633864700000|2021-10-10 11:18:20|488.61|484.51|488.63|484.53|488.63|484.53|488.55|484.45|16
1633864710000|2021-10-10 11:18:30|488.62|484.52|488.63|484.53|488.64|484.54|488.62|484.52|6
1633864720000|2021-10-10 11:18:40|488.58|484.48|488.38|484.28|488.62|484.52|488.38|484.28|18
1633864730000|2021-10-10 11:18:50|488.37|484.27|488.39|484.29|488.4|484.3|488.37|484.27|8
1633864740000|2021-10-10 11:19:00|488.38|484.28|488.1|484|488.38|484.28|488.09|483.99|19
1633864750000|2021-10-10 11:19:10|488.09|483.99|488.31|484.21|488.31|484.21|488.08|483.98|13
1633864760000|2021-10-10 11:19:20|488.3|484.2|488.19|484.09|488.3|484.2|488.19|484.09|12
1633864770000|2021-10-10 11:19:30|488.2|484.1|488.19|484.09|488.2|484.1|488.15|484.05|12
1633864780000|2021-10-10 11:19:40|488.18|484.08|488.49|484.39|488.49|484.39|488.18|484.08|14
1633864790000|2021-10-10 11:19:50|488.51|484.41|488.3|484.2|488.51|484.41|488.3|484.2|11
1633864800000|2021-10-10 11:20:00|488.28|484.18|488.32|484.22|488.33|484.23|488.28|484.18|13
1633864810000|2021-10-10 11:20:10|488.29|484.19|488.17|484.07|488.29|484.19|488.17|484.07|8
1633864820000|2021-10-10 11:20:20|488.16|484.06|488.16|484.06|488.18|484.08|488.15|484.05|7
1633864830000|2021-10-10 11:20:30|488.17|484.07|488.02|483.92|488.17|484.07|488.02|483.92|7
1633864840000|2021-10-10 11:20:40|487.99|483.89|487.96|483.86|487.99|483.89|487.93|483.83|11
1633864850000|2021-10-10 11:20:50|487.97|483.87|487.94|483.84|487.98|483.88|487.92|483.82|13
1633864860000|2021-10-10 11:21:00|487.93|483.83|487.68|483.58|487.94|483.84|487.68|483.58|19
1633864870000|2021-10-10 11:21:10|487.67|483.57|487.65|483.55|487.67|483.57|487.63|483.53|5
1633864880000|2021-10-10 11:21:20|487.68|483.58|487.74|483.64|487.74|483.64|487.68|483.58|4
1633864890000|2021-10-10 11:21:30|487.72|483.62|487.69|483.59|487.72|483.62|487.69|483.59|5
1633864900000|2021-10-10 11:21:40|487.7|483.6|487.78|483.68|487.84|483.74|487.7|483.6|10
1633864910000|2021-10-10 11:21:50|487.77|483.67|487.93|483.83|487.95|483.85|487.77|483.67|17
1633864920000|2021-10-10 11:22:00|487.91|483.81|487.97|483.87|487.97|483.87|487.91|483.81|12
1633864930000|2021-10-10 11:22:10|487.96|483.86|487.9|483.8|487.96|483.86|487.9|483.8|7
1633864940000|2021-10-10 11:22:20|487.91|483.81|487.97|483.87|487.97|483.87|487.91|483.81|8
1633864950000|2021-10-10 11:22:30|487.99|483.89|488.1|484|488.11|484.01|487.99|483.89|8
1633864960000|2021-10-10 11:22:40|488.09|483.99|488.26|484.16|488.26|484.16|488.07|483.97|6
1633864970000|2021-10-10 11:22:50|488.23|484.13|488.34|484.24|488.34|484.24|488.23|484.13|15
1633864980000|2021-10-10 11:23:00|488.35|484.25|488.4|484.3|488.41|484.31|488.32|484.22|9
1633864990000|2021-10-10 11:23:10|488.39|484.29|488.39|484.29|488.44|484.34|488.37|484.27|10
1633865000000|2021-10-10 11:23:20|488.34|484.24|488.35|484.25|488.36|484.26|488.33|484.23|9
1633865010000|2021-10-10 11:23:30|488.36|484.26|488.23|484.13|488.36|484.26|488.23|484.13|13
1633865020000|2021-10-10 11:23:40|488.22|484.12|488.11|484.01|488.22|484.12|488.11|484.01|12
1633865030000|2021-10-10 11:23:50|488.1|484|488.09|483.99|488.1|484|488.08|483.98|4
1633865040000|2021-10-10 11:24:00|488.07|483.97|488.08|483.98|488.08|483.98|488.07|483.97|2
1633865050000|2021-10-10 11:24:10|488.06|483.96|487.93|483.83|488.06|483.96|487.92|483.82|12
1633865060000|2021-10-10 11:24:20|487.95|483.85|487.95|483.85|487.96|483.86|487.95|483.85|7
1633865070000|2021-10-10 11:24:30|487.94|483.84|487.95|483.85|487.95|483.85|487.91|483.81|4
1633865080000|2021-10-10 11:24:40|487.93|483.83|487.86|483.76|487.93|483.83|487.84|483.74|9
1633865090000|2021-10-10 11:24:50|487.9|483.8|487.93|483.83|487.93|483.83|487.84|483.74|13
1633865100000|2021-10-10 11:25:00|487.91|483.81|487.8|483.7|487.93|483.83|487.8|483.7|5
1633865110000|2021-10-10 11:25:10|487.79|483.69|487.74|483.64|487.8|483.7|487.74|483.64|20
1633865120000|2021-10-10 11:25:20|487.77|483.67|487.7|483.6|487.78|483.68|487.7|483.6|11
1633865130000|2021-10-10 11:25:30|487.71|483.61|487.58|483.48|487.71|483.61|487.58|483.48|13
1633865140000|2021-10-10 11:25:40|487.57|483.47|487.6|483.5|487.65|483.55|487.57|483.47|14
1633865150000|2021-10-10 11:25:50|487.59|483.49|487.63|483.53|487.69|483.59|487.58|483.48|24
1633865160000|2021-10-10 11:26:00|487.64|483.54|487.4|483.3|487.64|483.54|487.39|483.29|14
1633865170000|2021-10-10 11:26:10|487.45|483.35|487.42|483.32|487.46|483.36|487.42|483.32|7
1633865180000|2021-10-10 11:26:20|487.44|483.34|487.64|483.54|487.64|483.54|487.43|483.33|17
1633865190000|2021-10-10 11:26:30|487.63|483.53|487.64|483.54|487.68|483.58|487.62|483.52|9
1633865200000|2021-10-10 11:26:40|487.66|483.56|487.7|483.6|487.76|483.66|487.66|483.56|12
1633865210000|2021-10-10 11:26:50|487.71|483.61|487.7|483.6|487.72|483.62|487.7|483.6|6
1633865220000|2021-10-10 11:27:00|487.71|483.61|487.61|483.51|487.73|483.63|487.61|483.51|15
1633865230000|2021-10-10 11:27:10|487.62|483.52|487.52|483.42|487.62|483.52|487.48|483.38|22
1633865240000|2021-10-10 11:27:20|487.53|483.43|487.54|483.44|487.57|483.47|487.53|483.43|14
1633865250000|2021-10-10 11:27:30|487.53|483.43|487.51|483.41|487.53|483.43|487.46|483.36|18
1633865260000|2021-10-10 11:27:40|487.49|483.39|487.33|483.23|487.49|483.39|487.32|483.22|12
1633865270000|2021-10-10 11:27:50|487.32|483.22|487.42|483.32|487.43|483.33|487.31|483.21|13
1633865280000|2021-10-10 11:28:00|487.45|483.35|487.5|483.4|487.51|483.41|487.45|483.35|7
1633865290000|2021-10-10 11:28:10|487.51|483.41|487.54|483.44|487.57|483.47|487.5|483.4|12
1633865300000|2021-10-10 11:28:20|487.57|483.47|487.52|483.42|487.57|483.47|487.52|483.42|8
1633865310000|2021-10-10 11:28:30|487.54|483.44|487.49|483.39|487.54|483.44|487.48|483.38|11
1633865320000|2021-10-10 11:28:40|487.48|483.38|487.46|483.36|487.49|483.39|487.42|483.32|11
1633865330000|2021-10-10 11:28:50|487.45|483.35|487.6|483.5|487.6|483.5|487.43|483.33|14
1633865340000|2021-10-10 11:29:00|487.59|483.49|487.41|483.31|487.59|483.49|487.37|483.27|10
1633865350000|2021-10-10 11:29:10|487.4|483.3|487.57|483.47|487.58|483.48|487.4|483.3|24
1633865360000|2021-10-10 11:29:20|487.58|483.48|488.04|483.94|488.05|483.95|487.58|483.48|18
1633865370000|2021-10-10 11:29:30|488.05|483.95|488.31|484.21|488.31|484.21|488.04|483.94|16
1633865380000|2021-10-10 11:29:40|488.29|484.19|488.11|484.01|488.29|484.19|488.1|484|15
1633865390000|2021-10-10 11:29:50|488.1|484|488.17|484.07|488.17|484.07|488.1|484|14
1633865400000|2021-10-10 11:30:00|488.16|484.06|488.33|484.23|488.42|484.32|488.16|484.06|22
1633865410000|2021-10-10 11:30:10|488.35|484.25|488.31|484.21|488.35|484.25|488.31|484.21|7
1633865420000|2021-10-10 11:30:20|488.32|484.22|488.2|484.1|488.32|484.22|488.2|484.1|10
1633865430000|2021-10-10 11:30:30|488.18|484.08|488.12|484.02|488.21|484.11|488.11|484.01|14
1633865440000|2021-10-10 11:30:40|488.13|484.03|488.26|484.16|488.26|484.16|488.13|484.03|15
1633865450000|2021-10-10 11:30:50|488.28|484.18|488.52|484.42|488.53|484.43|488.28|484.18|17
1633865460000|2021-10-10 11:31:00|488.53|484.43|488.59|484.49|488.61|484.51|488.53|484.43|9
1633865470000|2021-10-10 11:31:10|488.61|484.51|488.83|484.73|488.83|484.73|488.61|484.51|18
1633865480000|2021-10-10 11:31:20|488.87|484.77|488.87|484.77|488.93|484.83|488.87|484.77|12
1633865490000|2021-10-10 11:31:30|488.88|484.78|488.54|484.44|488.89|484.79|488.53|484.43|20
1633865500000|2021-10-10 11:31:40|488.52|484.42|488.58|484.48|488.58|484.48|488.5|484.4|12
1633865510000|2021-10-10 11:31:50|488.6|484.5|488.69|484.59|488.7|484.6|488.6|484.5|9
1633865520000|2021-10-10 11:32:00|488.66|484.56|488.6|484.5|488.66|484.56|488.58|484.48|14
1633865530000|2021-10-10 11:32:10|488.58|484.48|488.55|484.45|488.59|484.49|488.53|484.43|14
1633865540000|2021-10-10 11:32:20|488.54|484.44|488.53|484.43|488.56|484.46|488.52|484.42|10
1633865550000|2021-10-10 11:32:30|488.55|484.45|488.62|484.52|488.62|484.52|488.48|484.38|13
1633865560000|2021-10-10 11:32:40|488.61|484.51|488.73|484.63|488.73|484.63|488.61|484.51|11
1633865570000|2021-10-10 11:32:50|488.76|484.66|488.76|484.66|488.77|484.67|488.76|484.66|3
1633865580000|2021-10-10 11:33:00|488.78|484.68|488.97|484.87|488.97|484.87|488.78|484.68|15
1633865590000|2021-10-10 11:33:10|488.96|484.86|489.01|484.91|489.01|484.91|488.96|484.86|12
1633865600000|2021-10-10 11:33:20|489|484.9|489.01|484.91|489.01|484.91|488.99|484.89|4
1633865610000|2021-10-10 11:33:30|489|484.9|488.93|484.83|489|484.9|488.92|484.82|6
1633865620000|2021-10-10 11:33:40|488.92|484.82|488.82|484.72|488.92|484.82|488.82|484.72|12
1633865630000|2021-10-10 11:33:50|488.81|484.71|488.78|484.68|488.84|484.74|488.77|484.67|11
1633865640000|2021-10-10 11:34:00|488.79|484.69|488.64|484.54|488.79|484.69|488.64|484.54|21
1633865650000|2021-10-10 11:34:10|488.66|484.56|488.68|484.58|488.69|484.59|488.64|484.54|9
1633865660000|2021-10-10 11:34:20|488.67|484.57|488.7|484.6|488.7|484.6|488.67|484.57|4
1633865670000|2021-10-10 11:34:30|488.69|484.59|488.64|484.54|488.7|484.6|488.64|484.54|9
1633865680000|2021-10-10 11:34:40|488.62|484.52|488.67|484.57|488.67|484.57|488.62|484.52|13
1633865690000|2021-10-10 11:34:50|488.68|484.58|488.87|484.77|488.87|484.77|488.67|484.57|21
1633865700000|2021-10-10 11:35:00|488.84|484.74|488.9|484.8|488.91|484.81|488.83|484.73|14
1633865710000|2021-10-10 11:35:10|488.88|484.78|488.81|484.71|488.89|484.79|488.8|484.7|15
1633865720000|2021-10-10 11:35:20|488.82|484.72|488.77|484.67|488.82|484.72|488.7|484.6|18
1633865730000|2021-10-10 11:35:30|488.79|484.69|488.86|484.76|488.88|484.78|488.79|484.69|10
1633865740000|2021-10-10 11:35:40|488.88|484.78|489.04|484.94|489.04|484.94|488.87|484.77|12
1633865750000|2021-10-10 11:35:50|489.05|484.95|489.24|485.14|489.27|485.17|489.05|484.95|25
1633865760000|2021-10-10 11:36:00|489.23|485.13|489.18|485.08|489.23|485.13|489.15|485.05|15
1633865770000|2021-10-10 11:36:10|489.17|485.07|489.13|485.03|489.27|485.17|489.07|484.97|19
1633865780000|2021-10-10 11:36:20|489.14|485.04|489.18|485.08|489.21|485.11|489.11|485.01|12
1633865790000|2021-10-10 11:36:30|489.17|485.07|489.15|485.05|489.17|485.07|489.14|485.04|10
1633865800000|2021-10-10 11:36:40|489.14|485.04|489.16|485.06|489.17|485.07|489.13|485.03|14
1633865810000|2021-10-10 11:36:50|489.17|485.07|489.19|485.09|489.2|485.1|489.15|485.05|9
1633865820000|2021-10-10 11:37:00|489.2|485.1|489.2|485.1|489.21|485.11|489.19|485.09|7
1633865830000|2021-10-10 11:37:10|489.21|485.11|489.21|485.11|489.22|485.12|489.21|485.11|5
1633865840000|2021-10-10 11:37:20|489.22|485.12|489.16|485.06|489.23|485.13|489.14|485.04|11
1633865850000|2021-10-10 11:37:30|489.15|485.05|489.09|484.99|489.17|485.07|489.09|484.99|16
1633865860000|2021-10-10 11:37:40|489.1|485|489.16|485.06|489.16|485.06|489.07|484.97|15
1633865870000|2021-10-10 11:37:50|489.17|485.07|489.19|485.09|489.19|485.09|489.14|485.04|6
1633865880000|2021-10-10 11:38:00|489.18|485.08|489.2|485.1|489.21|485.11|489.18|485.08|12
1633865890000|2021-10-10 11:38:10|489.21|485.11|489.35|485.25|489.35|485.25|489.21|485.11|21
1633865900000|2021-10-10 11:38:20|489.36|485.26|489.3|485.2|489.37|485.27|489.28|485.18|11
1633865910000|2021-10-10 11:38:30|489.31|485.21|489.35|485.25|489.37|485.27|489.27|485.17|20
1633865920000|2021-10-10 11:38:40|489.28|485.18|489.36|485.26|489.36|485.26|489.27|485.17|9
1633865930000|2021-10-10 11:38:50|489.35|485.25|489.37|485.27|489.39|485.29|489.34|485.24|11
1633865940000|2021-10-10 11:39:00|489.41|485.31|489.56|485.46|489.59|485.49|489.41|485.31|24
1633865950000|2021-10-10 11:39:10|489.54|485.44|489.49|485.39|489.54|485.44|489.49|485.39|6
1633865960000|2021-10-10 11:39:20|489.48|485.38|489.43|485.33|489.48|485.38|489.43|485.33|6
1633865970000|2021-10-10 11:39:30|489.42|485.32|489.47|485.37|489.5|485.4|489.42|485.32|9
1633865980000|2021-10-10 11:39:40|489.44|485.34|489.43|485.33|489.5|485.4|489.43|485.33|14
1633865990000|2021-10-10 11:39:50|489.4|485.3|489.44|485.34|489.44|485.34|489.4|485.3|2
1633866000000|2021-10-10 11:40:00|489.42|485.32|489.46|485.36|489.46|485.36|489.38|485.28|6
1633866010000|2021-10-10 11:40:10|489.48|485.38|489.68|485.58|489.68|485.58|489.48|485.38|17
1633866020000|2021-10-10 11:40:20|489.76|485.66|489.76|485.66|489.78|485.68|489.76|485.66|4
1633866030000|2021-10-10 11:40:30|489.74|485.64|489.7|485.6|489.76|485.66|489.7|485.6|8
1633866040000|2021-10-10 11:40:40|489.72|485.62|489.7|485.6|489.72|485.62|489.65|485.55|12
1633866050000|2021-10-10 11:40:50|489.69|485.59|489.71|485.61|489.73|485.63|489.69|485.59|9
1633866060000|2021-10-10 11:41:00|489.7|485.6|489.7|485.6|489.71|485.61|489.7|485.6|5
1633866070000|2021-10-10 11:41:10|489.71|485.61|489.7|485.6|489.71|485.61|489.7|485.6|2
1633866080000|2021-10-10 11:41:20|489.69|485.59|489.73|485.63|489.73|485.63|489.59|485.49|19
1633866090000|2021-10-10 11:41:30|489.72|485.62|489.87|485.77|489.9|485.8|489.72|485.62|11
1633866100000|2021-10-10 11:41:40|489.85|485.75|489.82|485.72|489.85|485.75|489.82|485.72|7
1633866110000|2021-10-10 11:41:50|489.83|485.73|489.95|485.85|489.95|485.85|489.83|485.73|15
1633866120000|2021-10-10 11:42:00|489.94|485.84|489.87|485.77|489.96|485.86|489.86|485.76|15
1633866130000|2021-10-10 11:42:10|489.86|485.76|489.84|485.74|489.87|485.77|489.83|485.73|8
1633866140000|2021-10-10 11:42:20|489.85|485.75|489.79|485.69|489.87|485.77|489.79|485.69|10
1633866150000|2021-10-10 11:42:30|489.76|485.66|489.66|485.56|489.77|485.67|489.65|485.55|12
1633866160000|2021-10-10 11:42:40|489.67|485.57|489.66|485.56|489.67|485.57|489.64|485.54|10
1633866170000|2021-10-10 11:42:50|489.64|485.54|489.67|485.57|489.67|485.57|489.64|485.54|7
1633866180000|2021-10-10 11:43:00|489.66|485.56|489.67|485.57|489.67|485.57|489.66|485.56|6
1633866190000|2021-10-10 11:43:10|489.66|485.56|489.71|485.61|489.73|485.63|489.66|485.56|9
1633866200000|2021-10-10 11:43:20|489.73|485.63|489.76|485.66|489.76|485.66|489.71|485.61|14
1633866210000|2021-10-10 11:43:30|489.75|485.65|489.74|485.64|489.78|485.68|489.73|485.63|12
1633866220000|2021-10-10 11:43:40|489.75|485.65|489.8|485.7|489.8|485.7|489.74|485.64|8
1633866230000|2021-10-10 11:43:50|489.79|485.69|489.87|485.77|489.91|485.81|489.73|485.63|11
1633866240000|2021-10-10 11:44:00|489.85|485.75|489.8|485.7|489.85|485.75|489.79|485.69|10
1633866250000|2021-10-10 11:44:10|489.79|485.69|489.79|485.69|489.8|485.7|489.79|485.69|3
1633866260000|2021-10-10 11:44:20|489.81|485.71|489.7|485.6|489.83|485.73|489.7|485.6|19
1633866270000|2021-10-10 11:44:30|489.71|485.61|489.67|485.57|489.73|485.63|489.62|485.52|12
1633866280000|2021-10-10 11:44:40|489.7|485.6|489.63|485.53|489.73|485.63|489.63|485.53|12
1633866290000|2021-10-10 11:44:50|489.62|485.52|489.66|485.56|489.66|485.56|489.62|485.52|15
1633866300000|2021-10-10 11:45:00|489.67|485.57|489.82|485.72|489.86|485.76|489.67|485.57|12
1633866310000|2021-10-10 11:45:10|489.84|485.74|489.86|485.76|489.89|485.79|489.83|485.73|16
1633866320000|2021-10-10 11:45:20|489.87|485.77|489.77|485.67|489.87|485.77|489.77|485.67|21
1633866330000|2021-10-10 11:45:30|489.78|485.68|489.79|485.69|489.81|485.71|489.76|485.66|15
1633866340000|2021-10-10 11:45:40|489.78|485.68|489.69|485.59|489.78|485.68|489.69|485.59|16
1633866350000|2021-10-10 11:45:50|489.62|485.52|489.34|485.24|489.63|485.53|489.34|485.24|19
1633866360000|2021-10-10 11:46:00|489.36|485.26|489.51|485.41|489.51|485.41|489.33|485.23|15
1633866370000|2021-10-10 11:46:10|489.62|485.52|489.55|485.45|489.66|485.56|489.51|485.41|26
1633866380000|2021-10-10 11:46:20|489.54|485.44|489.55|485.45|489.56|485.46|489.52|485.42|10
1633866390000|2021-10-10 11:46:30|489.56|485.46|489.7|485.6|489.7|485.6|489.54|485.44|11
1633866400000|2021-10-10 11:46:40|489.71|485.61|489.69|485.59|489.71|485.61|489.67|485.57|9
1633866410000|2021-10-10 11:46:50|489.8|485.7|489.87|485.77|489.87|485.77|489.78|485.68|9
1633866420000|2021-10-10 11:47:00|489.89|485.79|490|485.9|490.12|486.02|489.89|485.79|17
1633866430000|2021-10-10 11:47:10|489.99|485.89|489.99|485.89|490|485.9|489.96|485.86|9
1633866440000|2021-10-10 11:47:20|489.98|485.88|489.92|485.82|489.98|485.88|489.92|485.82|10
1633866450000|2021-10-10 11:47:30|489.93|485.83|489.92|485.82|489.93|485.83|489.92|485.82|2
1633866460000|2021-10-10 11:47:40|489.91|485.81|489.98|485.88|490|485.9|489.91|485.81|11
1633866470000|2021-10-10 11:47:50|489.96|485.86|489.99|485.89|489.99|485.89|489.96|485.86|6
1633866480000|2021-10-10 11:48:00|490|485.9|489.89|485.79|490|485.9|489.88|485.78|10
1633866490000|2021-10-10 11:48:10|489.88|485.78|489.8|485.7|489.88|485.78|489.8|485.7|6
1633866500000|2021-10-10 11:48:20|489.81|485.71|489.81|485.71|489.82|485.72|489.81|485.71|3
1633866520000|2021-10-10 11:48:40|489.87|485.77|489.89|485.79|489.91|485.81|489.86|485.76|14
1633866530000|2021-10-10 11:48:50|489.9|485.8|489.73|485.63|489.9|485.8|489.72|485.62|17
1633866540000|2021-10-10 11:49:00|489.74|485.64|489.61|485.51|489.74|485.64|489.6|485.5|13
1633866550000|2021-10-10 11:49:10|489.59|485.49|489.61|485.51|489.62|485.52|489.58|485.48|5
1633866580000|2021-10-10 11:49:40|489.62|485.52|489.74|485.64|489.76|485.66|489.62|485.52|10
1633866590000|2021-10-10 11:49:50|489.76|485.66|489.79|485.69|489.8|485.7|489.76|485.66|10
1633866600000|2021-10-10 11:50:00|489.78|485.68|489.74|485.64|489.78|485.68|489.71|485.61|16
1633866610000|2021-10-10 11:50:10|489.75|485.65|489.79|485.69|489.8|485.7|489.75|485.65|4
1633866620000|2021-10-10 11:50:20|489.8|485.7|489.75|485.65|489.8|485.7|489.75|485.65|9
1633866630000|2021-10-10 11:50:30|489.73|485.63|489.75|485.65|489.8|485.7|489.73|485.63|12
1633866640000|2021-10-10 11:50:40|489.73|485.63|489.73|485.63|489.73|485.63|489.73|485.63|1
1633866650000|2021-10-10 11:50:50|489.72|485.62|489.71|485.61|489.72|485.62|489.69|485.59|11
1633866660000|2021-10-10 11:51:00|489.68|485.58|489.62|485.52|489.68|485.58|489.62|485.52|11
1633866670000|2021-10-10 11:51:10|489.63|485.53|489.63|485.53|489.64|485.54|489.62|485.52|7
1633866680000|2021-10-10 11:51:20|489.61|485.51|489.67|485.57|489.7|485.6|489.61|485.51|15
1633866690000|2021-10-10 11:51:30|489.65|485.55|489.67|485.57|489.67|485.57|489.64|485.54|5
1633866700000|2021-10-10 11:51:40|489.66|485.56|489.57|485.47|489.66|485.56|489.57|485.47|10
1633866710000|2021-10-10 11:51:50|489.56|485.46|489.56|485.46|489.56|485.46|489.56|485.46|1
1633866720000|2021-10-10 11:52:00|489.55|485.45|489.25|485.15|489.55|485.45|489.25|485.15|16
1633866730000|2021-10-10 11:52:10|489.24|485.14|489.19|485.09|489.28|485.18|489.18|485.08|18
1633866740000|2021-10-10 11:52:20|489.18|485.08|489.09|484.99|489.19|485.09|489.08|484.98|13
1633866750000|2021-10-10 11:52:30|489.07|484.97|488.94|484.84|489.08|484.98|488.94|484.84|18
1633866760000|2021-10-10 11:52:40|488.93|484.83|489.1|485|489.11|485.01|488.93|484.83|12
1633866770000|2021-10-10 11:52:50|489.11|485.01|489.15|485.05|489.15|485.05|489.11|485.01|12
1633866780000|2021-10-10 11:53:00|489.16|485.06|489.14|485.04|489.16|485.06|489.13|485.03|6
1633866790000|2021-10-10 11:53:10|489.15|485.05|489.25|485.15|489.25|485.15|489.15|485.05|6
1633866800000|2021-10-10 11:53:20|489.31|485.21|489.36|485.26|489.36|485.26|489.31|485.21|9
1633866810000|2021-10-10 11:53:30|489.35|485.25|489.43|485.33|489.44|485.34|489.34|485.24|8
1633866820000|2021-10-10 11:53:40|489.37|485.27|489.36|485.26|489.37|485.27|489.34|485.24|9
1633866830000|2021-10-10 11:53:50|489.33|485.23|489.42|485.32|489.43|485.33|489.33|485.23|16
1633866840000|2021-10-10 11:54:00|489.41|485.31|489.39|485.29|489.41|485.31|489.39|485.29|3
1633866850000|2021-10-10 11:54:10|489.41|485.31|489.48|485.38|489.48|485.38|489.41|485.31|8
1633866860000|2021-10-10 11:54:20|489.46|485.36|489.38|485.28|489.48|485.38|489.38|485.28|13
1633866870000|2021-10-10 11:54:30|489.39|485.29|489.4|485.3|489.43|485.33|489.39|485.29|11
1633866880000|2021-10-10 11:54:40|489.39|485.29|489.44|485.34|489.44|485.34|489.39|485.29|6
1633866890000|2021-10-10 11:54:50|489.45|485.35|489.45|485.35|489.47|485.37|489.44|485.34|8
1633866900000|2021-10-10 11:55:00|489.46|485.36|489.4|485.3|489.49|485.39|489.4|485.3|11
1633866910000|2021-10-10 11:55:10|489.39|485.29|489.35|485.25|489.39|485.29|489.32|485.22|11
1633866920000|2021-10-10 11:55:20|489.36|485.26|489.34|485.24|489.36|485.26|489.34|485.24|2
1633866930000|2021-10-10 11:55:30|489.32|485.22|489.25|485.15|489.32|485.22|489.23|485.13|8
1633866940000|2021-10-10 11:55:40|489.26|485.16|489.19|485.09|489.26|485.16|489.19|485.09|9
1633866950000|2021-10-10 11:55:50|489.18|485.08|489.18|485.08|489.19|485.09|489.18|485.08|3
1633866960000|2021-10-10 11:56:00|489.17|485.07|489.17|485.07|489.18|485.08|489.17|485.07|11
1633866970000|2021-10-10 11:56:10|489.18|485.08|489.12|485.02|489.18|485.08|489.1|485|9
1633866980000|2021-10-10 11:56:20|489.13|485.03|489.64|485.54|489.64|485.54|489.12|485.02|21
1633866990000|2021-10-10 11:56:30|489.63|485.53|489.74|485.64|489.79|485.69|489.63|485.53|7
1633867000000|2021-10-10 11:56:40|489.72|485.62|489.76|485.66|489.79|485.69|489.68|485.58|19
1633867010000|2021-10-10 11:56:50|489.77|485.67|489.63|485.53|489.78|485.68|489.63|485.53|7
1633867020000|2021-10-10 11:57:00|489.61|485.51|489.5|485.4|489.61|485.51|489.5|485.4|10
1633867030000|2021-10-10 11:57:10|489.49|485.39|489.45|485.35|489.5|485.4|489.44|485.34|10
1633867040000|2021-10-10 11:57:20|489.46|485.36|489.63|485.53|489.69|485.59|489.46|485.36|15
1633867050000|2021-10-10 11:57:30|489.64|485.54|489.85|485.75|489.86|485.76|489.62|485.52|12
1633867060000|2021-10-10 11:57:40|489.84|485.74|489.81|485.71|489.85|485.75|489.79|485.69|5
1633867070000|2021-10-10 11:57:50|489.79|485.69|489.66|485.56|489.79|485.69|489.65|485.55|14
1633867080000|2021-10-10 11:58:00|489.65|485.55|489.54|485.44|489.65|485.55|489.52|485.42|14
1633867090000|2021-10-10 11:58:10|489.49|485.39|489.43|485.33|489.49|485.39|489.41|485.31|13
1633867100000|2021-10-10 11:58:20|489.42|485.32|489.47|485.37|489.51|485.41|489.41|485.31|17
1633867110000|2021-10-10 11:58:30|489.46|485.36|489.48|485.38|489.48|485.38|489.46|485.36|4
1633867120000|2021-10-10 11:58:40|489.49|485.39|489.56|485.46|489.61|485.51|489.45|485.35|15
1633867130000|2021-10-10 11:58:50|489.59|485.49|489.68|485.58|489.75|485.65|489.54|485.44|18
1633867140000|2021-10-10 11:59:00|489.69|485.59|489.75|485.65|489.87|485.77|489.67|485.57|19
1633867150000|2021-10-10 11:59:10|489.76|485.66|489.73|485.63|489.85|485.75|489.68|485.58|17
1633867160000|2021-10-10 11:59:20|489.75|485.65|489.54|485.44|489.76|485.66|489.54|485.44|19
1633867170000|2021-10-10 11:59:30|489.55|485.45|489.52|485.42|489.55|485.45|489.26|485.16|24
1633867180000|2021-10-10 11:59:40|489.51|485.41|489.55|485.45|489.55|485.45|489.51|485.41|6
1633867190000|2021-10-10 11:59:50|489.54|485.44|489.53|485.43|489.54|485.44|489.5|485.4|11
1633867200000|2021-10-10 12:00:00|489.54|485.44|489.86|485.76|489.9|485.8|489.53|485.43|25
1633867210000|2021-10-10 12:00:10|489.87|485.77|490.07|485.97|490.07|485.97|489.86|485.76|19
1633867220000|2021-10-10 12:00:20|490.08|485.98|490.17|486.07|490.17|486.07|490.08|485.98|10
1633867230000|2021-10-10 12:00:30|490.15|486.05|489.92|485.82|490.15|486.05|489.92|485.82|16
1633867240000|2021-10-10 12:00:40|489.91|485.81|489.83|485.73|489.91|485.81|489.81|485.71|13
1633867250000|2021-10-10 12:00:50|489.81|485.71|489.79|485.69|489.82|485.72|489.74|485.64|11
1633867260000|2021-10-10 12:01:00|489.75|485.65|489.52|485.42|489.82|485.72|489.52|485.42|24
1633867270000|2021-10-10 12:01:10|489.49|485.39|489.32|485.22|489.51|485.41|489.31|485.21|19
1633867280000|2021-10-10 12:01:20|489.31|485.21|489.2|485.1|489.32|485.22|489.18|485.08|22
1633867290000|2021-10-10 12:01:30|489.19|485.09|489.21|485.11|489.23|485.13|489.19|485.09|9
1633867300000|2021-10-10 12:01:40|489.19|485.09|489.18|485.08|489.19|485.09|489.18|485.08|2
1633867310000|2021-10-10 12:01:50|489.25|485.15|489.35|485.25|489.39|485.29|489.25|485.15|8
1633867320000|2021-10-10 12:02:00|489.36|485.26|489.26|485.16|489.36|485.26|489.24|485.14|9
1633867330000|2021-10-10 12:02:10|489.21|485.11|488.94|484.84|489.21|485.11|488.91|484.81|21
1633867340000|2021-10-10 12:02:20|488.93|484.83|488.9|484.8|488.93|484.83|488.9|484.8|12
1633867350000|2021-10-10 12:02:30|488.89|484.79|488.38|484.28|488.89|484.79|488.38|484.28|29
1633867360000|2021-10-10 12:02:40|488.37|484.27|488|483.9|488.37|484.27|488|483.9|23
1633867370000|2021-10-10 12:02:50|488.03|483.93|488.01|483.91|488.04|483.94|487.95|483.85|13
1633867380000|2021-10-10 12:03:00|488|483.9|487.86|483.76|488|483.9|487.85|483.75|14
1633867390000|2021-10-10 12:03:10|487.85|483.75|487.81|483.71|487.86|483.76|487.81|483.71|13
1633867400000|2021-10-10 12:03:20|487.84|483.74|487.85|483.75|487.85|483.75|487.8|483.7|13
1633867410000|2021-10-10 12:03:30|487.84|483.74|487.93|483.83|487.93|483.83|487.82|483.72|12
1633867420000|2021-10-10 12:03:40|487.91|483.81|487.98|483.88|488|483.9|487.9|483.8|14
1633867430000|2021-10-10 12:03:50|488.06|483.96|488.43|484.33|488.43|484.33|488.06|483.96|21
1633867440000|2021-10-10 12:04:00|488.44|484.34|488.45|484.35|488.55|484.45|488.43|484.33|20
1633867450000|2021-10-10 12:04:10|488.44|484.34|488.24|484.14|488.46|484.36|488.24|484.14|18
1633867460000|2021-10-10 12:04:20|488.19|484.09|488.07|483.97|488.19|484.09|488.06|483.96|14
1633867470000|2021-10-10 12:04:30|488.05|483.95|488.09|483.99|488.13|484.03|488.05|483.95|10
1633867480000|2021-10-10 12:04:40|488.1|484|488.07|483.97|488.1|484|488.06|483.96|13
1633867490000|2021-10-10 12:04:50|488.06|483.96|488.11|484.01|488.11|484.01|488.06|483.96|11
1633867500000|2021-10-10 12:05:00|488.1|484|488.09|483.99|488.11|484.01|488.08|483.98|7
1633867510000|2021-10-10 12:05:10|488.08|483.98|487.95|483.85|488.09|483.99|487.95|483.85|16
1633867520000|2021-10-10 12:05:20|487.91|483.81|487.47|483.37|487.91|483.81|487.47|483.37|19
1633867530000|2021-10-10 12:05:30|487.43|483.33|487.4|483.3|487.52|483.42|487.36|483.26|21
1633867540000|2021-10-10 12:05:40|487.39|483.29|487.08|482.98|487.39|483.29|487.07|482.97|14
1633867550000|2021-10-10 12:05:50|487.09|482.99|487.01|482.91|487.09|482.99|487.01|482.91|12
1633867560000|2021-10-10 12:06:00|487.03|482.93|487.05|482.95|487.06|482.96|487|482.9|11
1633867570000|2021-10-10 12:06:10|487.09|482.99|487.68|483.58|487.68|483.58|487.09|482.99|23
1633867580000|2021-10-10 12:06:20|487.67|483.57|487.64|483.54|487.68|483.58|487.64|483.54|7
1633867590000|2021-10-10 12:06:30|487.56|483.46|487.45|483.35|487.56|483.46|487.44|483.34|10
1633867600000|2021-10-10 12:06:40|487.29|483.19|487.19|483.09|487.29|483.19|487.19|483.09|11
1633867610000|2021-10-10 12:06:50|487.18|483.08|487.4|483.3|487.4|483.3|487.17|483.07|15
1633867620000|2021-10-10 12:07:00|487.38|483.28|487.28|483.18|487.38|483.28|487.26|483.16|12
1633867630000|2021-10-10 12:07:10|487.26|483.16|487.28|483.18|487.29|483.19|487.26|483.16|8
1633867640000|2021-10-10 12:07:20|487.36|483.26|487.49|483.39|487.49|483.39|487.35|483.25|14
1633867650000|2021-10-10 12:07:30|487.5|483.4|487.49|483.39|487.5|483.4|487.39|483.29|17
1633867660000|2021-10-10 12:07:40|487.53|483.43|487.54|483.44|487.55|483.45|487.52|483.42|7
1633867670000|2021-10-10 12:07:50|487.57|483.47|487.6|483.5|487.6|483.5|487.57|483.47|12
1633867680000|2021-10-10 12:08:00|487.63|483.53|487.58|483.48|487.64|483.54|487.57|483.47|9
1633867690000|2021-10-10 12:08:10|487.59|483.49|487.6|483.5|487.6|483.5|487.57|483.47|9
1633867700000|2021-10-10 12:08:20|487.59|483.49|487.6|483.5|487.6|483.5|487.59|483.49|4
1633867710000|2021-10-10 12:08:30|487.62|483.52|487.67|483.57|487.67|483.57|487.62|483.52|13
1633867720000|2021-10-10 12:08:40|487.66|483.56|487.62|483.52|487.66|483.56|487.61|483.51|8
1633867730000|2021-10-10 12:08:50|487.63|483.53|487.62|483.52|487.67|483.57|487.62|483.52|8
1633867740000|2021-10-10 12:09:00|487.68|483.58|487.55|483.45|487.68|483.58|487.54|483.44|14
1633867750000|2021-10-10 12:09:10|487.54|483.44|487.5|483.4|487.54|483.44|487.47|483.37|13
1633867760000|2021-10-10 12:09:20|487.49|483.39|487.68|483.58|487.69|483.59|487.48|483.38|11
1633867770000|2021-10-10 12:09:30|487.69|483.59|487.65|483.55|487.69|483.59|487.65|483.55|5
1633867780000|2021-10-10 12:09:40|487.67|483.57|487.68|483.58|487.68|483.58|487.67|483.57|2
1633867790000|2021-10-10 12:09:50|487.65|483.55|487.68|483.58|487.68|483.58|487.6|483.5|10
1633867800000|2021-10-10 12:10:00|487.67|483.57|487.65|483.55|487.7|483.6|487.65|483.55|8
1633867810000|2021-10-10 12:10:10|487.66|483.56|487.71|483.61|487.71|483.61|487.65|483.55|8
1633867820000|2021-10-10 12:10:20|487.72|483.62|487.81|483.71|487.81|483.71|487.72|483.62|11
1633867830000|2021-10-10 12:10:30|487.76|483.66|487.85|483.75|487.85|483.75|487.75|483.65|12
1633867840000|2021-10-10 12:10:40|487.84|483.74|487.83|483.73|487.85|483.75|487.83|483.73|6
1633867850000|2021-10-10 12:10:50|487.94|483.84|487.89|483.79|487.94|483.84|487.89|483.79|6
1633867860000|2021-10-10 12:11:00|487.85|483.75|487.74|483.64|487.87|483.77|487.74|483.64|9
1633867870000|2021-10-10 12:11:10|487.72|483.62|487.74|483.64|487.74|483.64|487.72|483.62|4
1633867880000|2021-10-10 12:11:20|487.73|483.63|487.73|483.63|487.74|483.64|487.73|483.63|3
1633867890000|2021-10-10 12:11:30|487.74|483.64|487.63|483.53|487.74|483.64|487.57|483.47|24
1633867900000|2021-10-10 12:11:40|487.64|483.54|487.57|483.47|487.64|483.54|487.57|483.47|8
1633867910000|2021-10-10 12:11:50|487.58|483.48|487.56|483.46|487.59|483.49|487.56|483.46|7
1633867920000|2021-10-10 12:12:00|487.57|483.47|487.59|483.49|487.59|483.49|487.55|483.45|14
1633867930000|2021-10-10 12:12:10|487.65|483.55|487.68|483.58|487.73|483.63|487.64|483.54|24
1633867940000|2021-10-10 12:12:20|487.67|483.57|487.68|483.58|487.71|483.61|487.66|483.56|12
1633867950000|2021-10-10 12:12:30|487.69|483.59|487.71|483.61|487.71|483.61|487.66|483.56|12
1633867960000|2021-10-10 12:12:40|487.7|483.6|487.68|483.58|487.71|483.61|487.68|483.58|6
1633867970000|2021-10-10 12:12:50|487.71|483.61|487.71|483.61|487.71|483.61|487.67|483.57|10
1633867980000|2021-10-10 12:13:00|487.7|483.6|487.73|483.63|487.73|483.63|487.66|483.56|8
1633867990000|2021-10-10 12:13:10|487.72|483.62|487.7|483.6|487.72|483.62|487.7|483.6|3
1633868000000|2021-10-10 12:13:20|487.71|483.61|487.58|483.48|487.71|483.61|487.58|483.48|16
1633868010000|2021-10-10 12:13:30|487.57|483.47|487.58|483.48|487.58|483.48|487.57|483.47|4
1633868020000|2021-10-10 12:13:40|487.59|483.49|487.37|483.27|487.59|483.49|487.35|483.25|16
1633868030000|2021-10-10 12:13:50|487.36|483.26|487.32|483.22|487.36|483.26|487.31|483.21|16
1633868040000|2021-10-10 12:14:00|487.31|483.21|487.42|483.32|487.42|483.32|487.29|483.19|10
1633868050000|2021-10-10 12:14:10|487.47|483.37|487.39|483.29|487.48|483.38|487.39|483.29|5
1633868060000|2021-10-10 12:14:20|487.4|483.3|487.3|483.2|487.4|483.3|487.3|483.2|11
1633868070000|2021-10-10 12:14:30|487.31|483.21|487.14|483.04|487.31|483.21|487.14|483.04|11
1633868080000|2021-10-10 12:14:40|487.13|483.03|487.07|482.97|487.17|483.07|487.05|482.95|28
1633868090000|2021-10-10 12:14:50|487.06|482.96|486.8|482.7|487.07|482.97|486.78|482.68|19
1633868100000|2021-10-10 12:15:00|486.78|482.68|486.68|482.58|486.8|482.7|486.67|482.57|16
1633868110000|2021-10-10 12:15:10|486.61|482.51|486.45|482.35|486.61|482.51|486.3|482.2|25
1633868120000|2021-10-10 12:15:20|486.42|482.32|486.45|482.35|486.45|482.35|486.35|482.25|23
1633868130000|2021-10-10 12:15:30|486.44|482.34|486.43|482.33|486.47|482.37|486.42|482.32|11
1633868140000|2021-10-10 12:15:40|486.4|482.3|486.42|482.32|486.43|482.33|486.4|482.3|7
1633868150000|2021-10-10 12:15:50|486.4|482.3|486.21|482.11|486.41|482.31|486.21|482.11|20
1633868160000|2021-10-10 12:16:00|486.23|482.13|486.14|482.04|486.23|482.13|486.14|482.04|16
1633868170000|2021-10-10 12:16:10|486.1|482|486.29|482.19|486.33|482.23|486.1|482|25
1633868180000|2021-10-10 12:16:20|486.3|482.2|486.26|482.16|486.3|482.2|486.24|482.14|14
1633868190000|2021-10-10 12:16:30|486.24|482.14|485.88|481.78|486.24|482.14|485.79|481.69|26
1633868200000|2021-10-10 12:16:40|485.87|481.77|485.51|481.41|485.88|481.78|485.5|481.4|15
1633868210000|2021-10-10 12:16:50|485.5|481.4|485.44|481.34|485.52|481.42|485.43|481.33|15
1633868220000|2021-10-10 12:17:00|485.42|481.32|485.11|481.01|485.44|481.34|484.99|480.89|27
1633868230000|2021-10-10 12:17:10|485.1|481|485.31|481.21|485.39|481.29|485.06|480.96|27
1633868240000|2021-10-10 12:17:20|485.3|481.2|485.33|481.23|485.34|481.24|485.23|481.13|19
1633868250000|2021-10-10 12:17:30|485.36|481.26|485.3|481.2|485.36|481.26|485.25|481.15|21
1633868260000|2021-10-10 12:17:40|485.31|481.21|484.94|480.84|485.31|481.21|484.94|480.84|22
1633868270000|2021-10-10 12:17:50|484.96|480.86|484.87|480.77|484.96|480.86|484.87|480.77|24
1633868280000|2021-10-10 12:18:00|484.89|480.79|484.81|480.71|484.9|480.8|484.81|480.71|21
1633868290000|2021-10-10 12:18:10|484.79|480.69|484.86|480.76|484.86|480.76|484.66|480.56|19
1633868300000|2021-10-10 12:18:20|484.85|480.75|484.88|480.78|484.89|480.79|484.84|480.74|9
1633868310000|2021-10-10 12:18:30|484.85|480.75|485.07|480.97|485.1|481|484.79|480.69|19
1633868320000|2021-10-10 12:18:40|485.09|480.99|484.96|480.86|485.12|481.02|484.91|480.81|21
1633868330000|2021-10-10 12:18:50|484.93|480.83|484.92|480.82|484.97|480.87|484.92|480.82|21
1633868340000|2021-10-10 12:19:00|484.93|480.83|484.79|480.69|484.94|480.84|484.75|480.65|19
1633868350000|2021-10-10 12:19:10|484.8|480.7|484.82|480.72|484.82|480.72|484.77|480.67|19
1633868360000|2021-10-10 12:19:20|484.83|480.73|485.01|480.91|485.02|480.92|484.83|480.73|24
1633868370000|2021-10-10 12:19:30|485.02|480.92|484.98|480.88|485.05|480.95|484.94|480.84|17
1633868380000|2021-10-10 12:19:40|485|480.9|484.99|480.89|485.01|480.91|484.94|480.84|19
1633868390000|2021-10-10 12:19:50|484.97|480.87|485.23|481.13|485.23|481.13|484.97|480.87|16
1633868400000|2021-10-10 12:20:00|485.29|481.19|485.11|481.01|485.32|481.22|485.11|481.01|19
1633868410000|2021-10-10 12:20:10|485.1|481|485.08|480.98|485.11|481.01|485.08|480.98|4
1633868420000|2021-10-10 12:20:20|485.05|480.95|485.01|480.91|485.05|480.95|485.01|480.91|10
1633868430000|2021-10-10 12:20:30|485.02|480.92|485.02|480.92|485.04|480.94|484.99|480.89|12
1633868440000|2021-10-10 12:20:40|485.01|480.91|484.98|480.88|485.04|480.94|484.91|480.81|12
1633868450000|2021-10-10 12:20:50|484.97|480.87|484.96|480.86|484.98|480.88|484.94|480.84|13
1633868460000|2021-10-10 12:21:00|484.97|480.87|485.03|480.93|485.03|480.93|484.93|480.83|9
1633868470000|2021-10-10 12:21:10|485.02|480.92|485.03|480.93|485.03|480.93|485.02|480.92|6
1633868480000|2021-10-10 12:21:20|485.06|480.96|484.92|480.82|485.06|480.96|484.92|480.82|17
1633868490000|2021-10-10 12:21:30|484.93|480.83|484.92|480.82|484.95|480.85|484.92|480.82|6
1633868500000|2021-10-10 12:21:40|484.88|480.78|484.71|480.61|484.88|480.78|484.7|480.6|20
1633868510000|2021-10-10 12:21:50|484.7|480.6|484.66|480.56|484.71|480.61|484.56|480.46|25
1633868520000|2021-10-10 12:22:00|484.69|480.59|483.72|479.62|484.69|480.59|483.72|479.62|28
1633868530000|2021-10-10 12:22:10|483.73|479.63|483.65|479.55|483.73|479.63|483.48|479.38|28
1633868540000|2021-10-10 12:22:20|483.57|479.47|484.03|479.93|484.06|479.96|483.57|479.47|29
1633868550000|2021-10-10 12:22:30|484.05|479.95|483.71|479.61|484.07|479.97|483.69|479.59|29
1633868560000|2021-10-10 12:22:40|483.72|479.62|483.88|479.78|483.9|479.8|483.66|479.56|27
1633868570000|2021-10-10 12:22:50|483.89|479.79|483.94|479.84|483.99|479.89|483.88|479.78|21
1633868580000|2021-10-10 12:23:00|483.97|479.87|483.67|479.57|483.98|479.88|483.63|479.53|26
1633868590000|2021-10-10 12:23:10|483.66|479.56|483.58|479.48|483.66|479.56|483.58|479.48|18
1633868600000|2021-10-10 12:23:20|483.57|479.47|483.61|479.51|483.62|479.52|483.57|479.47|13
1633868610000|2021-10-10 12:23:30|483.6|479.5|483.63|479.53|483.63|479.53|483.59|479.49|17
1633868620000|2021-10-10 12:23:40|483.68|479.58|483.61|479.51|483.72|479.62|483.54|479.44|22
1633868630000|2021-10-10 12:23:50|483.6|479.5|483.52|479.42|483.6|479.5|483.39|479.29|22
1633868640000|2021-10-10 12:24:00|483.51|479.41|483.8|479.7|483.8|479.7|483.51|479.41|19
1633868650000|2021-10-10 12:24:10|483.78|479.68|483.88|479.78|483.91|479.81|483.65|479.55|19
1633868660000|2021-10-10 12:24:20|483.87|479.77|483.76|479.66|483.89|479.79|483.66|479.56|20
1633868670000|2021-10-10 12:24:30|483.73|479.63|483.62|479.52|483.81|479.71|483.59|479.49|27
1633868680000|2021-10-10 12:24:40|483.6|479.5|483.3|479.2|483.6|479.5|483.3|479.2|21
1633868690000|2021-10-10 12:24:50|483.27|479.17|483.4|479.3|483.45|479.35|483.23|479.13|27
1633868700000|2021-10-10 12:25:00|483.41|479.31|483.42|479.32|483.48|479.38|483.4|479.3|22
1633868710000|2021-10-10 12:25:10|483.45|479.35|483.39|479.29|483.45|479.35|483.36|479.26|16
1633868720000|2021-10-10 12:25:20|483.4|479.3|483.32|479.22|483.4|479.3|483.27|479.17|19
1633868730000|2021-10-10 12:25:30|483.31|479.21|483.32|479.22|483.34|479.24|483.22|479.12|27
1633868740000|2021-10-10 12:25:40|483.33|479.23|483.39|479.29|483.39|479.29|483.33|479.23|16
1633868750000|2021-10-10 12:25:50|483.41|479.31|483.99|479.89|483.99|479.89|483.41|479.31|28
1633868760000|2021-10-10 12:26:00|483.98|479.88|484.04|479.94|484.05|479.95|483.95|479.85|16
1633868770000|2021-10-10 12:26:10|484.05|479.95|483.96|479.86|484.05|479.95|483.96|479.86|18
1633868780000|2021-10-10 12:26:20|483.94|479.84|483.99|479.89|483.99|479.89|483.86|479.76|21
1633868790000|2021-10-10 12:26:30|484|479.9|484.08|479.98|484.09|479.99|484|479.9|13
1633868800000|2021-10-10 12:26:40|484.09|479.99|484.12|480.02|484.16|480.06|484.09|479.99|15
1633868810000|2021-10-10 12:26:50|484.11|480.01|484.06|479.96|484.14|480.04|484.01|479.91|16
1633868820000|2021-10-10 12:27:00|484.08|479.98|483.65|479.55|484.1|480|483.58|479.48|19
1633868830000|2021-10-10 12:27:10|483.64|479.54|483.45|479.35|483.75|479.65|483.45|479.35|20
1633868840000|2021-10-10 12:27:20|483.46|479.36|483.77|479.67|483.77|479.67|483.46|479.36|23
1633868850000|2021-10-10 12:27:30|483.75|479.65|483.53|479.43|483.77|479.67|483.33|479.23|17
1633868860000|2021-10-10 12:27:40|483.52|479.42|483.45|479.35|483.59|479.49|483.45|479.35|5
1633868870000|2021-10-10 12:27:50|483.36|479.26|483.68|479.58|483.68|479.58|483.36|479.26|29
1633868880000|2021-10-10 12:28:00|483.73|479.63|483.95|479.85|484.06|479.96|483.73|479.63|30
1633868890000|2021-10-10 12:28:10|483.94|479.84|483.7|479.6|483.98|479.88|483.59|479.49|25
1633868900000|2021-10-10 12:28:20|483.71|479.61|484.2|480.1|484.25|480.15|483.69|479.59|30
1633868910000|2021-10-10 12:28:30|484.18|480.08|484.15|480.05|484.19|480.09|484.14|480.04|13
1633868920000|2021-10-10 12:28:40|484.14|480.04|483.88|479.78|484.16|480.06|483.88|479.78|23
1633868930000|2021-10-10 12:28:50|483.89|479.79|483.86|479.76|483.89|479.79|483.77|479.67|23
1633868940000|2021-10-10 12:29:00|483.87|479.77|483.85|479.75|483.92|479.82|483.81|479.71|16
1633868950000|2021-10-10 12:29:10|483.86|479.76|483.69|479.59|483.86|479.76|483.69|479.59|20
1633868960000|2021-10-10 12:29:20|483.68|479.58|483.6|479.5|483.68|479.58|483.59|479.49|20
1633868970000|2021-10-10 12:29:30|483.59|479.49|483.55|479.45|483.59|479.49|483.53|479.43|10
1633868980000|2021-10-10 12:29:40|483.56|479.46|483.64|479.54|483.66|479.56|483.53|479.43|15
1633868990000|2021-10-10 12:29:50|483.62|479.52|483.22|479.12|483.62|479.52|483.21|479.11|28
1633869000000|2021-10-10 12:30:00|483.21|479.11|483.17|479.07|483.41|479.31|483.17|479.07|25
1633869010000|2021-10-10 12:30:10|483.16|479.06|482.94|478.84|483.18|479.08|482.88|478.78|23
1633869020000|2021-10-10 12:30:20|482.91|478.81|482.89|478.79|482.99|478.89|482.88|478.78|21
1633869030000|2021-10-10 12:30:30|482.88|478.78|483.27|479.17|483.27|479.17|482.88|478.78|27
1633869040000|2021-10-10 12:30:40|483.26|479.16|483.35|479.25|483.39|479.29|483.26|479.16|23
1633869050000|2021-10-10 12:30:50|483.36|479.26|483.86|479.76|483.86|479.76|483.34|479.24|24
1633869060000|2021-10-10 12:31:00|483.87|479.77|484.18|480.08|484.18|480.08|483.87|479.77|20
1633869070000|2021-10-10 12:31:10|484.19|480.09|483.92|479.82|484.19|480.09|483.91|479.81|21
1633869080000|2021-10-10 12:31:20|483.94|479.84|483.92|479.82|483.99|479.89|483.91|479.81|19
1633869090000|2021-10-10 12:31:30|483.93|479.83|483.97|479.87|484.03|479.93|483.92|479.82|22
1633869100000|2021-10-10 12:31:40|483.96|479.86|484.01|479.91|484.01|479.91|483.93|479.83|16
1633869110000|2021-10-10 12:31:50|484|479.9|484.08|479.98|484.08|479.98|484|479.9|12
1633869120000|2021-10-10 12:32:00|484.13|480.03|484.23|480.13|484.29|480.19|484.13|480.03|23
1633869130000|2021-10-10 12:32:10|484.22|480.12|484.34|480.24|484.34|480.24|484.22|480.12|15
1633869140000|2021-10-10 12:32:20|484.35|480.25|484.36|480.26|484.37|480.27|484.35|480.25|13
1633869150000|2021-10-10 12:32:30|484.35|480.25|484.28|480.18|484.36|480.26|484.2|480.1|18
1633869160000|2021-10-10 12:32:40|484.27|480.17|484.41|480.31|484.42|480.32|484.26|480.16|26
1633869170000|2021-10-10 12:32:50|484.42|480.32|485.04|480.94|485.04|480.94|484.4|480.3|15
1633869180000|2021-10-10 12:33:00|485.08|480.98|485.11|481.01|485.23|481.13|485.08|480.98|25
1633869190000|2021-10-10 12:33:10|485.13|481.03|485.14|481.04|485.14|481.04|485.09|480.99|13
1633869200000|2021-10-10 12:33:20|485.13|481.03|485.15|481.05|485.15|481.05|485.12|481.02|11
1633869210000|2021-10-10 12:33:30|485.16|481.06|485.34|481.24|485.34|481.24|485.12|481.02|28
1633869220000|2021-10-10 12:33:40|485.33|481.23|485.46|481.36|485.48|481.38|485.33|481.23|18
1633869230000|2021-10-10 12:33:50|485.45|481.35|485.56|481.46|485.56|481.46|485.43|481.33|22
1633869240000|2021-10-10 12:34:00|485.55|481.45|485.5|481.4|485.56|481.46|485.45|481.35|17
1633869250000|2021-10-10 12:34:10|485.48|481.38|485.43|481.33|485.53|481.43|485.43|481.33|21
1633869260000|2021-10-10 12:34:20|485.44|481.34|485.42|481.32|485.44|481.34|485.41|481.31|7
1633869270000|2021-10-10 12:34:30|485.4|481.3|485.32|481.22|485.4|481.3|485.25|481.15|12
1633869280000|2021-10-10 12:34:40|485.33|481.23|485.32|481.22|485.34|481.24|485.29|481.19|12
1633869290000|2021-10-10 12:34:50|485.31|481.21|485.33|481.23|485.33|481.23|485.26|481.16|13
1633869300000|2021-10-10 12:35:00|485.34|481.24|485.24|481.14|485.35|481.25|485.22|481.12|20
1633869310000|2021-10-10 12:35:10|485.22|481.12|485.42|481.32|485.43|481.33|485.22|481.12|14
1633869320000|2021-10-10 12:35:20|485.43|481.33|485.43|481.33|485.44|481.34|485.42|481.32|7
1633869330000|2021-10-10 12:35:30|485.42|481.32|485.42|481.32|485.43|481.33|485.41|481.31|7
1633869340000|2021-10-10 12:35:40|485.43|481.33|485.26|481.16|485.43|481.33|485.24|481.14|10
1633869350000|2021-10-10 12:35:50|485.25|481.15|485.11|481.01|485.25|481.15|485.09|480.99|12
1633869360000|2021-10-10 12:36:00|485.1|481|485.1|481|485.11|481.01|485.1|481|5
1633869370000|2021-10-10 12:36:10|485.08|480.98|484.87|480.77|485.08|480.98|484.87|480.77|15
1633869380000|2021-10-10 12:36:20|484.78|480.68|484.68|480.58|484.81|480.71|484.68|480.58|15
1633869390000|2021-10-10 12:36:30|484.69|480.59|484.67|480.57|484.69|480.59|484.67|480.57|3
1633869400000|2021-10-10 12:36:40|484.68|480.58|484.41|480.31|484.68|480.58|484.41|480.31|10
1633869410000|2021-10-10 12:36:50|484.4|480.3|484.09|479.99|484.4|480.3|484.09|479.99|23
1633869420000|2021-10-10 12:37:00|484.08|479.98|484.07|479.97|484.09|479.99|483.99|479.89|13
1633869430000|2021-10-10 12:37:10|484.08|479.98|484.53|480.43|484.53|480.43|484.06|479.96|32
1633869440000|2021-10-10 12:37:20|484.51|480.41|484.74|480.64|484.74|480.64|484.49|480.39|18
1633869450000|2021-10-10 12:37:30|484.76|480.66|484.71|480.61|484.78|480.68|484.7|480.6|15
1633869460000|2021-10-10 12:37:40|484.7|480.6|484.74|480.64|484.74|480.64|484.69|480.59|5
1633869470000|2021-10-10 12:37:50|484.73|480.63|484.85|480.75|484.85|480.75|484.73|480.63|8
1633869480000|2021-10-10 12:38:00|484.82|480.72|484.86|480.76|484.86|480.76|484.81|480.71|13
1633869490000|2021-10-10 12:38:10|484.87|480.77|484.94|480.84|484.96|480.86|484.84|480.74|14
1633869500000|2021-10-10 12:38:20|484.91|480.81|484.98|480.88|485.03|480.93|484.91|480.81|14
1633869510000|2021-10-10 12:38:30|484.97|480.87|484.97|480.87|484.98|480.88|484.96|480.86|6
1633869520000|2021-10-10 12:38:40|484.98|480.88|484.97|480.87|484.99|480.89|484.95|480.85|10
1633869530000|2021-10-10 12:38:50|484.96|480.86|484.98|480.88|484.98|480.88|484.88|480.78|14
1633869540000|2021-10-10 12:39:00|484.97|480.87|484.97|480.87|485|480.9|484.97|480.87|10
1633869550000|2021-10-10 12:39:10|484.96|480.86|484.98|480.88|484.98|480.88|484.96|480.86|3
1633869560000|2021-10-10 12:39:20|484.99|480.89|484.9|480.8|484.99|480.89|484.9|480.8|10
1633869570000|2021-10-10 12:39:30|484.89|480.79|484.88|480.78|484.91|480.81|484.88|480.78|5
1633869580000|2021-10-10 12:39:40|484.87|480.77|484.87|480.77|484.87|480.77|484.87|480.77|1
1633869590000|2021-10-10 12:39:50|484.86|480.76|484.86|480.76|484.87|480.77|484.86|480.76|3
1633869600000|2021-10-10 12:40:00|484.9|480.8|484.9|480.8|484.94|480.84|484.9|480.8|6
1633869610000|2021-10-10 12:40:10|484.89|480.79|484.83|480.73|484.95|480.85|484.83|480.73|17
1633869620000|2021-10-10 12:40:20|484.82|480.72|484.81|480.71|484.85|480.75|484.81|480.71|6
1633869630000|2021-10-10 12:40:30|484.85|480.75|484.81|480.71|484.86|480.76|484.81|480.71|4
1633869650000|2021-10-10 12:40:50|484.82|480.72|484.82|480.72|484.82|480.72|484.81|480.71|3
1633869660000|2021-10-10 12:41:00|484.81|480.71|484.82|480.72|484.82|480.72|484.8|480.7|11
1633869670000|2021-10-10 12:41:10|484.8|480.7|484.99|480.89|485|480.9|484.73|480.63|16
1633869680000|2021-10-10 12:41:20|485|480.9|485|480.9|485.01|480.91|485|480.9|5
1633869690000|2021-10-10 12:41:30|484.99|480.89|485.01|480.91|485.04|480.94|484.99|480.89|6
1633869700000|2021-10-10 12:41:40|485|480.9|485.11|481.01|485.11|481.01|485|480.9|11
1633869710000|2021-10-10 12:41:50|485.09|480.99|485.09|480.99|485.16|481.06|485.09|480.99|13
1633869720000|2021-10-10 12:42:00|485.1|481|485.02|480.92|485.1|481|485|480.9|13
1633869730000|2021-10-10 12:42:10|485|480.9|484.93|480.83|485|480.9|484.93|480.83|12
1633869740000|2021-10-10 12:42:20|484.95|480.85|484.94|480.84|484.95|480.85|484.94|480.84|6
1633869750000|2021-10-10 12:42:30|484.93|480.83|484.91|480.81|484.96|480.86|484.9|480.8|18
1633869760000|2021-10-10 12:42:40|484.92|480.82|484.93|480.83|484.94|480.84|484.9|480.8|14
1633869770000|2021-10-10 12:42:50|484.94|480.84|485.05|480.95|485.12|481.02|484.94|480.84|15
1633869780000|2021-10-10 12:43:00|485.13|481.03|485.15|481.05|485.16|481.06|485.11|481.01|6
1633869790000|2021-10-10 12:43:10|485.16|481.06|485.15|481.05|485.18|481.08|485.14|481.04|12
1633869800000|2021-10-10 12:43:20|485.12|481.02|485.15|481.05|485.15|481.05|485.07|480.97|16
1633869810000|2021-10-10 12:43:30|485.16|481.06|484.81|480.71|485.16|481.06|484.81|480.71|16
1633869820000|2021-10-10 12:43:40|484.82|480.72|485.01|480.91|485.01|480.91|484.81|480.71|20
1633869830000|2021-10-10 12:43:50|485|480.9|485.02|480.92|485.03|480.93|484.94|480.84|18
1633869840000|2021-10-10 12:44:00|485.03|480.93|485.02|480.92|485.04|480.94|485|480.9|12
1633869850000|2021-10-10 12:44:10|485|480.9|484.99|480.89|485.02|480.92|484.98|480.88|14
1633869860000|2021-10-10 12:44:20|485|480.9|484.99|480.89|485|480.9|484.99|480.89|2
1633869870000|2021-10-10 12:44:30|485|480.9|484.99|480.89|485.01|480.91|484.98|480.88|14
1633869880000|2021-10-10 12:44:40|484.97|480.87|484.59|480.49|485.04|480.94|484.59|480.49|15
1633869890000|2021-10-10 12:44:50|484.58|480.48|484.62|480.52|484.63|480.53|484.58|480.48|16
1633869900000|2021-10-10 12:45:00|484.61|480.51|485|480.9|485.01|480.91|484.58|480.48|22
1633869910000|2021-10-10 12:45:10|484.99|480.89|485.11|481.01|485.13|481.03|484.99|480.89|22
1633869920000|2021-10-10 12:45:20|485.12|481.02|485.26|481.16|485.3|481.2|485.12|481.02|21
1633869930000|2021-10-10 12:45:30|485.25|481.15|485.32|481.22|485.32|481.22|485.24|481.14|18
1633869940000|2021-10-10 12:45:40|485.31|481.21|485.33|481.23|485.36|481.26|485.28|481.18|14
1633869950000|2021-10-10 12:45:50|485.35|481.25|485.34|481.24|485.35|481.25|485.34|481.24|4
1633869960000|2021-10-10 12:46:00|485.33|481.23|485.51|481.41|485.51|481.41|485.33|481.23|10
1633869970000|2021-10-10 12:46:10|485.56|481.46|485.67|481.57|485.69|481.59|485.5|481.4|24
1633869980000|2021-10-10 12:46:20|485.66|481.56|485.69|481.59|485.81|481.71|485.66|481.56|19
1633869990000|2021-10-10 12:46:30|485.7|481.6|485.81|481.71|485.81|481.71|485.7|481.6|15
1633870000000|2021-10-10 12:46:40|485.78|481.68|485.69|481.59|485.78|481.68|485.69|481.59|15
1633870010000|2021-10-10 12:46:50|485.71|481.61|485.73|481.63|485.75|481.65|485.71|481.61|13
1633870020000|2021-10-10 12:47:00|485.72|481.62|485.75|481.65|485.78|481.68|485.66|481.56|22
1633870030000|2021-10-10 12:47:10|485.74|481.64|485.8|481.7|485.81|481.71|485.71|481.61|18
1633870040000|2021-10-10 12:47:20|485.78|481.68|485.76|481.66|485.81|481.71|485.73|481.63|13
1633870050000|2021-10-10 12:47:30|485.75|481.65|485.82|481.72|485.85|481.75|485.72|481.62|23
1633870060000|2021-10-10 12:47:40|485.83|481.73|485.82|481.72|485.84|481.74|485.81|481.71|9
1633870070000|2021-10-10 12:47:50|485.84|481.74|485.82|481.72|485.85|481.75|485.82|481.72|7
1633870080000|2021-10-10 12:48:00|485.81|481.71|485.75|481.65|485.81|481.71|485.68|481.58|20
1633870090000|2021-10-10 12:48:10|485.74|481.64|485.78|481.68|485.81|481.71|485.73|481.63|7
1633870100000|2021-10-10 12:48:20|485.8|481.7|485.79|481.69|485.82|481.72|485.74|481.64|13
1633870110000|2021-10-10 12:48:30|485.78|481.68|485.79|481.69|485.79|481.69|485.73|481.63|13
1633870120000|2021-10-10 12:48:40|485.76|481.66|485.72|481.62|485.76|481.66|485.68|481.58|11
1633870130000|2021-10-10 12:48:50|485.69|481.59|485.75|481.65|485.78|481.68|485.69|481.59|17
1633870140000|2021-10-10 12:49:00|485.77|481.67|485.82|481.72|485.83|481.73|485.76|481.66|13
1633870150000|2021-10-10 12:49:10|485.85|481.75|485.83|481.73|485.85|481.75|485.83|481.73|2
1633870160000|2021-10-10 12:49:20|485.86|481.76|486.38|482.28|486.38|482.28|485.84|481.74|19
1633870170000|2021-10-10 12:49:30|486.4|482.3|486.41|482.31|486.41|482.31|486.39|482.29|6
1633870180000|2021-10-10 12:49:40|486.4|482.3|486.48|482.38|486.58|482.48|486.4|482.3|20
1633870190000|2021-10-10 12:49:50|486.47|482.37|486.54|482.44|486.65|482.55|486.47|482.37|22
1633870200000|2021-10-10 12:50:00|486.53|482.43|486.47|482.37|486.53|482.43|486.47|482.37|9
1633870210000|2021-10-10 12:50:10|486.43|482.33|486.44|482.34|486.44|482.34|486.34|482.24|14
1633870220000|2021-10-10 12:50:20|486.43|482.33|486.42|482.32|486.49|482.39|486.42|482.32|15
1633870230000|2021-10-10 12:50:30|486.44|482.34|486.46|482.36|486.46|482.36|486.42|482.32|11
1633870240000|2021-10-10 12:50:40|486.45|482.35|486.49|482.39|486.5|482.4|486.45|482.35|8
1633870250000|2021-10-10 12:50:50|486.47|482.37|486.14|482.04|486.49|482.39|486.09|481.99|19
1633870260000|2021-10-10 12:51:00|486.12|482.02|486.12|482.02|486.13|482.03|486.06|481.96|14
1633870270000|2021-10-10 12:51:10|486.11|482.01|485.89|481.79|486.13|482.03|485.89|481.79|20
1633870280000|2021-10-10 12:51:20|485.91|481.81|485.86|481.76|485.94|481.84|485.86|481.76|13
1633870290000|2021-10-10 12:51:30|485.87|481.77|485.67|481.57|485.88|481.78|485.67|481.57|17
1633870300000|2021-10-10 12:51:40|485.66|481.56|485.62|481.52|485.67|481.57|485.62|481.52|12
1633870310000|2021-10-10 12:51:50|485.61|481.51|485.57|481.47|485.62|481.52|485.57|481.47|7
1633870320000|2021-10-10 12:52:00|485.58|481.48|485.43|481.33|485.58|481.48|485.38|481.28|18
1633870330000|2021-10-10 12:52:10|485.42|481.32|485.39|481.29|485.42|481.32|485.39|481.29|7
1633870340000|2021-10-10 12:52:20|485.38|481.28|485.56|481.46|485.63|481.53|485.38|481.28|20
1633870350000|2021-10-10 12:52:30|485.55|481.45|485.59|481.49|485.6|481.5|485.55|481.45|8
1633870360000|2021-10-10 12:52:40|485.56|481.46|485.55|481.45|485.58|481.48|485.54|481.44|8
1633870370000|2021-10-10 12:52:50|485.54|481.44|485.49|481.39|485.55|481.45|485.47|481.37|12
1633870380000|2021-10-10 12:53:00|485.45|481.35|485.4|481.3|485.45|481.35|485.35|481.25|12
1633870390000|2021-10-10 12:53:10|485.42|481.32|485.33|481.23|485.45|481.35|485.23|481.13|19
1633870400000|2021-10-10 12:53:20|485.31|481.21|485.28|481.18|485.31|481.21|485.23|481.13|13
1633870410000|2021-10-10 12:53:30|485.27|481.17|485.31|481.21|485.31|481.21|485.25|481.15|12
1633870420000|2021-10-10 12:53:40|485.32|481.22|485.42|481.32|485.42|481.32|485.31|481.21|9
1633870430000|2021-10-10 12:53:50|485.41|481.31|485.38|481.28|485.42|481.32|485.37|481.27|5
1633870440000|2021-10-10 12:54:00|485.39|481.29|485.4|481.3|485.42|481.32|485.39|481.29|5
1633870450000|2021-10-10 12:54:10|485.41|481.31|485.44|481.34|485.44|481.34|485.41|481.31|5
1633870460000|2021-10-10 12:54:20|485.46|481.36|485.3|481.2|485.46|481.36|485.3|481.2|11
1633870470000|2021-10-10 12:54:30|485.37|481.27|485.43|481.33|485.46|481.36|485.36|481.26|9
1633870480000|2021-10-10 12:54:40|485.39|481.29|485.37|481.27|485.39|481.29|485.33|481.23|11
1633870490000|2021-10-10 12:54:50|485.42|481.32|485.15|481.05|485.42|481.32|485.15|481.05|14
1633870500000|2021-10-10 12:55:00|485.18|481.08|484.99|480.89|485.18|481.08|484.99|480.89|13
1633870510000|2021-10-10 12:55:10|484.97|480.87|484.88|480.78|484.97|480.87|484.82|480.72|16
1633870520000|2021-10-10 12:55:20|484.89|480.79|484.75|480.65|484.89|480.79|484.75|480.65|8
1633870530000|2021-10-10 12:55:30|484.76|480.66|484.51|480.41|484.76|480.66|484.51|480.41|12
1633870540000|2021-10-10 12:55:40|484.5|480.4|484.01|479.91|484.52|480.42|484.01|479.91|17
1633870550000|2021-10-10 12:55:50|484.03|479.93|484.31|480.21|484.34|480.24|484.03|479.93|21
1633870560000|2021-10-10 12:56:00|484.32|480.22|484.2|480.1|484.32|480.22|484.19|480.09|16
1633870570000|2021-10-10 12:56:10|484.17|480.07|484.14|480.04|484.17|480.07|484.14|480.04|7
1633870580000|2021-10-10 12:56:20|484.13|480.03|484.11|480.01|484.13|480.03|484.09|479.99|12
1633870590000|2021-10-10 12:56:30|484.13|480.03|484.03|479.93|484.13|480.03|484.02|479.92|10
1633870600000|2021-10-10 12:56:40|484.07|479.97|484.17|480.07|484.17|480.07|484.07|479.97|11
1633870610000|2021-10-10 12:56:50|484.19|480.09|484.14|480.04|484.21|480.11|484.14|480.04|10
1633870620000|2021-10-10 12:57:00|484.15|480.05|484.17|480.07|484.2|480.1|484.15|480.05|12
1633870630000|2021-10-10 12:57:10|484.16|480.06|484.16|480.06|484.16|480.06|484.16|480.06|1
1633870640000|2021-10-10 12:57:20|484.17|480.07|484.22|480.12|484.22|480.12|484.16|480.06|5
1633870650000|2021-10-10 12:57:30|484.21|480.11|484.41|480.31|484.41|480.31|484.2|480.1|16
1633870660000|2021-10-10 12:57:40|484.42|480.32|484.37|480.27|484.44|480.34|484.36|480.26|12
1633870670000|2021-10-10 12:57:50|484.42|480.32|484.42|480.32|484.43|480.33|484.41|480.31|9
1633870680000|2021-10-10 12:58:00|484.43|480.33|484.42|480.32|484.43|480.33|484.42|480.32|6
1633870690000|2021-10-10 12:58:10|484.41|480.31|484.42|480.32|484.43|480.33|484.4|480.3|11
1633870700000|2021-10-10 12:58:20|484.41|480.31|484.4|480.3|484.41|480.31|484.39|480.29|6
1633870710000|2021-10-10 12:58:30|484.42|480.32|484.52|480.42|484.53|480.43|484.42|480.32|14
1633870720000|2021-10-10 12:58:40|484.53|480.43|484.67|480.57|484.67|480.57|484.53|480.43|12
1633870730000|2021-10-10 12:58:50|484.68|480.58|484.84|480.74|484.87|480.77|484.68|480.58|18
1633870740000|2021-10-10 12:59:00|484.88|480.78|484.83|480.73|484.88|480.78|484.81|480.71|10
1633870750000|2021-10-10 12:59:10|484.82|480.72|484.81|480.71|484.85|480.75|484.73|480.63|15
1633870760000|2021-10-10 12:59:20|484.8|480.7|484.78|480.68|484.81|480.71|484.74|480.64|15
1633870770000|2021-10-10 12:59:30|484.76|480.66|484.62|480.52|484.76|480.66|484.6|480.5|17
1633870780000|2021-10-10 12:59:40|484.63|480.53|484.82|480.72|484.83|480.73|484.63|480.53|15
1633870790000|2021-10-10 12:59:50|484.83|480.73|484.96|480.86|484.96|480.86|484.82|480.72|11
1633870800000|2021-10-10 13:00:00|484.94|480.84|484.78|480.68|484.98|480.88|484.73|480.63|25
1633870810000|2021-10-10 13:00:10|484.79|480.69|484.96|480.86|484.96|480.86|484.69|480.59|24
1633870820000|2021-10-10 13:00:20|484.97|480.87|484.98|480.88|485.03|480.93|484.97|480.87|12
1633870830000|2021-10-10 13:00:30|484.97|480.87|484.9|480.8|484.97|480.87|484.89|480.79|15
1633870840000|2021-10-10 13:00:40|484.91|480.81|484.88|480.78|484.91|480.81|484.87|480.77|11
1633870850000|2021-10-10 13:00:50|484.87|480.77|484.8|480.7|484.9|480.8|484.8|480.7|12
1633870860000|2021-10-10 13:01:00|484.81|480.71|484.77|480.67|484.81|480.71|484.75|480.65|9
1633870870000|2021-10-10 13:01:10|484.75|480.65|484.65|480.55|484.75|480.65|484.65|480.55|15
1633870880000|2021-10-10 13:01:20|484.62|480.52|484.43|480.33|484.62|480.52|484.43|480.33|14
1633870890000|2021-10-10 13:01:30|484.44|480.34|484.42|480.32|484.44|480.34|484.4|480.3|9
1633870900000|2021-10-10 13:01:40|484.43|480.33|484.37|480.27|484.43|480.33|484.36|480.26|11
1633870910000|2021-10-10 13:01:50|484.36|480.26|484.48|480.38|484.54|480.44|484.36|480.26|13
1633870920000|2021-10-10 13:02:00|484.5|480.4|484.41|480.31|484.5|480.4|484.4|480.3|19
1633870930000|2021-10-10 13:02:10|484.44|480.34|484.45|480.35|484.47|480.37|484.42|480.32|18
1633870940000|2021-10-10 13:02:20|484.46|480.36|484.53|480.43|484.57|480.47|484.45|480.35|12
1633870950000|2021-10-10 13:02:30|484.51|480.41|484.47|480.37|484.52|480.42|484.41|480.31|19
1633870960000|2021-10-10 13:02:40|484.45|480.35|484.48|480.38|484.49|480.39|484.45|480.35|17
1633870970000|2021-10-10 13:02:50|484.47|480.37|484.49|480.39|484.56|480.46|484.47|480.37|20
1633870980000|2021-10-10 13:03:00|484.48|480.38|484.27|480.17|484.48|480.38|484.26|480.16|11
1633870990000|2021-10-10 13:03:10|484.26|480.16|484|479.9|484.27|480.17|484|479.9|14
1633871000000|2021-10-10 13:03:20|484.02|479.92|484.05|479.95|484.11|480.01|483.99|479.89|29
1633871010000|2021-10-10 13:03:30|484.06|479.96|484.09|479.99|484.1|480|484.05|479.95|15
1633871020000|2021-10-10 13:03:40|484.07|479.97|483.96|479.86|484.08|479.98|483.96|479.86|13
1633871030000|2021-10-10 13:03:50|483.98|479.88|483.96|479.86|484|479.9|483.96|479.86|10
1633871040000|2021-10-10 13:04:00|483.97|479.87|483.97|479.87|484.03|479.93|483.96|479.86|10
1633871050000|2021-10-10 13:04:10|483.96|479.86|483.97|479.87|483.98|479.88|483.96|479.86|4
1633871060000|2021-10-10 13:04:20|483.98|479.88|483.89|479.79|484.01|479.91|483.89|479.79|22
1633871070000|2021-10-10 13:04:30|483.88|479.78|483.73|479.63|483.89|479.79|483.72|479.62|12
1633871080000|2021-10-10 13:04:40|483.74|479.64|484.1|480|484.13|480.03|483.73|479.63|29
1633871090000|2021-10-10 13:04:50|484.09|479.99|483.88|479.78|484.1|480|483.85|479.75|15
1633871100000|2021-10-10 13:05:00|483.86|479.76|483.65|479.55|483.87|479.77|483.62|479.52|19
1633871110000|2021-10-10 13:05:10|483.64|479.54|483.65|479.55|483.67|479.57|483.6|479.5|14
1633871120000|2021-10-10 13:05:20|483.63|479.53|483.62|479.52|483.67|479.57|483.61|479.51|17
1633871130000|2021-10-10 13:05:30|483.63|479.53|483.63|479.53|483.64|479.54|483.61|479.51|13
1633871140000|2021-10-10 13:05:40|483.65|479.55|483.6|479.5|483.68|479.58|483.6|479.5|14
1633871150000|2021-10-10 13:05:50|483.61|479.51|483.64|479.54|483.66|479.56|483.59|479.49|12
1633871160000|2021-10-10 13:06:00|483.63|479.53|483.71|479.61|483.71|479.61|483.62|479.52|17
1633871170000|2021-10-10 13:06:10|483.72|479.62|483.71|479.61|483.72|479.62|483.62|479.52|10
1633871180000|2021-10-10 13:06:20|483.66|479.56|483.66|479.56|483.71|479.61|483.66|479.56|12
1633871190000|2021-10-10 13:06:30|483.65|479.55|483.6|479.5|483.65|479.55|483.58|479.48|11
1633871200000|2021-10-10 13:06:40|483.62|479.52|483.67|479.57|483.7|479.6|483.61|479.51|17
1633871210000|2021-10-10 13:06:50|483.68|479.58|483.72|479.62|483.76|479.66|483.68|479.58|14
1633871220000|2021-10-10 13:07:00|483.73|479.63|483.74|479.64|483.75|479.65|483.71|479.61|12
1633871230000|2021-10-10 13:07:10|483.73|479.63|483.72|479.62|483.74|479.64|483.72|479.62|10
1633871240000|2021-10-10 13:07:20|483.73|479.63|483.72|479.62|483.73|479.63|483.72|479.62|2
1633871250000|2021-10-10 13:07:30|483.71|479.61|483.67|479.57|483.71|479.61|483.63|479.53|16
1633871260000|2021-10-10 13:07:40|483.68|479.58|483.73|479.63|483.74|479.64|483.62|479.52|15
1633871270000|2021-10-10 13:07:50|483.8|479.7|483.82|479.72|483.83|479.73|483.8|479.7|5
1633871280000|2021-10-10 13:08:00|483.83|479.73|483.81|479.71|483.83|479.73|483.81|479.71|9
1633871290000|2021-10-10 13:08:10|483.8|479.7|483.88|479.78|483.9|479.8|483.8|479.7|10
1633871300000|2021-10-10 13:08:20|483.87|479.77|483.96|479.86|483.97|479.87|483.87|479.77|23
1633871310000|2021-10-10 13:08:30|483.97|479.87|484.01|479.91|484.11|480.01|483.97|479.87|19
1633871320000|2021-10-10 13:08:40|483.98|479.88|484.05|479.95|484.05|479.95|483.93|479.83|16
1633871330000|2021-10-10 13:08:50|484.06|479.96|484.14|480.04|484.16|480.06|484.06|479.96|15
1633871340000|2021-10-10 13:09:00|484.15|480.05|484.12|480.02|484.16|480.06|484.12|480.02|13
1633871350000|2021-10-10 13:09:10|484.14|480.04|484.19|480.09|484.21|480.11|484.13|480.03|10
1633871360000|2021-10-10 13:09:20|484.18|480.08|484.2|480.1|484.28|480.18|484.17|480.07|17
1633871370000|2021-10-10 13:09:30|484.21|480.11|484.19|480.09|484.22|480.12|484.17|480.07|11
1633871380000|2021-10-10 13:09:40|484.21|480.11|484.3|480.2|484.31|480.21|484.21|480.11|9
1633871390000|2021-10-10 13:09:50|484.29|480.19|484.17|480.07|484.29|480.19|484.13|480.03|20
1633871400000|2021-10-10 13:10:00|484.18|480.08|484.26|480.16|484.26|480.16|484.11|480.01|12
1633871410000|2021-10-10 13:10:10|484.25|480.15|484.27|480.17|484.29|480.19|484.23|480.13|18
1633871420000|2021-10-10 13:10:20|484.26|480.16|484.1|480|484.26|480.16|484.1|480|14
1633871430000|2021-10-10 13:10:30|484.12|480.02|484.08|479.98|484.14|480.04|484.08|479.98|8
1633871440000|2021-10-10 13:10:40|484.09|479.99|483.99|479.89|484.14|480.04|483.99|479.89|10
1633871450000|2021-10-10 13:10:50|484|479.9|483.81|479.71|484|479.9|483.81|479.71|19
1633871460000|2021-10-10 13:11:00|483.8|479.7|483.65|479.55|483.8|479.7|483.65|479.55|15
1633871470000|2021-10-10 13:11:10|483.64|479.54|483.59|479.49|483.64|479.54|483.59|479.49|5
1633871480000|2021-10-10 13:11:20|483.61|479.51|483.25|479.15|483.61|479.51|483.25|479.15|20
1633871490000|2021-10-10 13:11:30|483.29|479.19|483.17|479.07|483.29|479.19|483.16|479.06|22
1633871500000|2021-10-10 13:11:40|483.15|479.05|482.71|478.61|483.17|479.07|482.71|478.61|32
1633871510000|2021-10-10 13:11:50|482.74|478.64|483.3|479.2|483.35|479.25|482.72|478.62|31
1633871520000|2021-10-10 13:12:00|483.33|479.23|483.49|479.39|483.49|479.39|483.16|479.06|32
1633871530000|2021-10-10 13:12:10|483.48|479.38|484.49|480.39|484.49|480.39|483.48|479.38|32
1633871540000|2021-10-10 13:12:20|484.5|480.4|485.53|481.43|485.53|481.43|484.5|480.4|32
1633871550000|2021-10-10 13:12:30|485.52|481.42|485.73|481.63|485.96|481.86|485.52|481.42|27
1633871560000|2021-10-10 13:12:40|485.74|481.64|485.97|481.87|485.99|481.89|485.74|481.64|31
1633871570000|2021-10-10 13:12:50|485.92|481.82|485.71|481.61|485.92|481.82|485.62|481.52|27
1633871580000|2021-10-10 13:13:00|485.7|481.6|485.72|481.62|485.75|481.65|485.64|481.54|27
1633871590000|2021-10-10 13:13:10|485.75|481.65|485.7|481.6|485.79|481.69|485.62|481.52|27
1633871600000|2021-10-10 13:13:20|485.69|481.59|486.24|482.14|486.24|482.14|485.69|481.59|27
1633871610000|2021-10-10 13:13:30|486.26|482.16|486.38|482.28|486.4|482.3|486.25|482.15|18
1633871620000|2021-10-10 13:13:40|486.39|482.29|486.43|482.33|486.44|482.34|486.39|482.29|16
1633871630000|2021-10-10 13:13:50|486.42|482.32|486.63|482.53|486.63|482.53|486.42|482.32|22
1633871640000|2021-10-10 13:14:00|486.64|482.54|486.65|482.55|486.7|482.6|486.64|482.54|7
1633871650000|2021-10-10 13:14:10|486.63|482.53|485.89|481.79|486.63|482.53|485.89|481.79|26
1633871660000|2021-10-10 13:14:20|485.91|481.81|485.56|481.46|485.93|481.83|485.56|481.46|24
1633871670000|2021-10-10 13:14:30|485.59|481.49|485.54|481.44|485.7|481.6|485.54|481.44|27
1633871680000|2021-10-10 13:14:40|485.53|481.43|485.77|481.67|485.78|481.68|485.53|481.43|13
1633871690000|2021-10-10 13:14:50|485.76|481.66|485.91|481.81|485.98|481.88|485.76|481.66|12
1633871700000|2021-10-10 13:15:00|485.82|481.72|485.86|481.76|485.88|481.78|485.79|481.69|19
1633871710000|2021-10-10 13:15:10|485.87|481.77|486.07|481.97|486.14|482.04|485.87|481.77|21
1633871720000|2021-10-10 13:15:20|486.09|481.99|486.5|482.4|486.56|482.46|486.09|481.99|26
1633871730000|2021-10-10 13:15:30|486.51|482.41|486.47|482.37|486.51|482.41|486.4|482.3|26
1633871740000|2021-10-10 13:15:40|486.5|482.4|486.38|482.28|486.56|482.46|486.38|482.28|18
1633871750000|2021-10-10 13:15:50|486.37|482.27|486.59|482.49|486.59|482.49|486.37|482.27|26
1633871760000|2021-10-10 13:16:00|486.56|482.46|486.35|482.25|486.56|482.46|486.35|482.25|16
1633871770000|2021-10-10 13:16:10|486.34|482.24|486.31|482.21|486.35|482.25|486.28|482.18|13
1633871780000|2021-10-10 13:16:20|486.29|482.19|486.33|482.23|486.33|482.23|486.24|482.14|21
1633871790000|2021-10-10 13:16:30|486.38|482.28|486.37|482.27|486.39|482.29|486.35|482.25|11
1633871800000|2021-10-10 13:16:40|486.38|482.28|486.38|482.28|486.42|482.32|486.38|482.28|15
1633871810000|2021-10-10 13:16:50|486.39|482.29|486.58|482.48|486.58|482.48|486.39|482.29|18
1633871820000|2021-10-10 13:17:00|486.6|482.5|486.56|482.46|486.62|482.52|486.53|482.43|15
1633871830000|2021-10-10 13:17:10|486.55|482.45|486.41|482.31|486.55|482.45|486.41|482.31|14
1633871840000|2021-10-10 13:17:20|486.4|482.3|486.43|482.33|486.44|482.34|486.4|482.3|7
1633871850000|2021-10-10 13:17:30|486.44|482.34|486.43|482.33|486.46|482.36|486.41|482.31|8
1633871860000|2021-10-10 13:17:40|486.42|482.32|486.53|482.43|486.57|482.47|486.42|482.32|13
1633871870000|2021-10-10 13:17:50|486.49|482.39|486.5|482.4|486.5|482.4|486.49|482.39|4
1633871880000|2021-10-10 13:18:00|486.49|482.39|486.49|482.39|486.49|482.39|486.47|482.37|6
1633871890000|2021-10-10 13:18:10|486.48|482.38|486.88|482.78|486.88|482.78|486.47|482.37|20
1633871900000|2021-10-10 13:18:20|486.86|482.76|486.93|482.83|486.93|482.83|486.85|482.75|15
1633871910000|2021-10-10 13:18:30|486.92|482.82|486.51|482.41|486.93|482.83|486.51|482.41|16
1633871920000|2021-10-10 13:18:40|486.52|482.42|486.59|482.49|486.6|482.5|486.51|482.41|14
1633871930000|2021-10-10 13:18:50|486.6|482.5|486.6|482.5|486.6|482.5|486.59|482.49|3
1633871940000|2021-10-10 13:19:00|486.62|482.52|486.89|482.79|487|482.9|486.62|482.52|17
1633871950000|2021-10-10 13:19:10|486.88|482.78|486.84|482.74|486.88|482.78|486.81|482.71|16
1633871960000|2021-10-10 13:19:20|486.85|482.75|487.05|482.95|487.12|483.02|486.85|482.75|24
1633871970000|2021-10-10 13:19:30|487.06|482.96|487.29|483.19|487.42|483.32|487.06|482.96|26
1633871980000|2021-10-10 13:19:40|487.39|483.29|487.51|483.41|487.51|483.41|487.37|483.27|23
1633871990000|2021-10-10 13:19:50|487.52|483.42|487.54|483.44|487.66|483.56|487.52|483.42|22
1633872000000|2021-10-10 13:20:00|487.52|483.42|487.45|483.35|487.54|483.44|487.37|483.27|18
1633872010000|2021-10-10 13:20:10|487.43|483.33|487.4|483.3|487.53|483.43|487.39|483.29|21
1633872020000|2021-10-10 13:20:20|487.41|483.31|487.13|483.03|487.41|483.31|486.97|482.87|24
1633872030000|2021-10-10 13:20:30|487.12|483.02|487.48|483.38|487.48|483.38|487.09|482.99|15
1633872040000|2021-10-10 13:20:40|487.46|483.36|487.47|483.37|487.51|483.41|487.46|483.36|15
1633872050000|2021-10-10 13:20:50|487.54|483.44|487.5|483.4|487.54|483.44|487.48|483.38|19
1633872060000|2021-10-10 13:21:00|487.51|483.41|487.08|482.98|487.56|483.46|487.08|482.98|24
1633872070000|2021-10-10 13:21:10|487.07|482.97|487|482.9|487.07|482.97|486.99|482.89|17
1633872080000|2021-10-10 13:21:20|486.99|482.89|486.68|482.58|486.99|482.89|486.68|482.58|26
1633872090000|2021-10-10 13:21:30|486.67|482.57|486.33|482.23|486.67|482.57|486.31|482.21|22
1633872100000|2021-10-10 13:21:40|486.38|482.28|486.35|482.25|486.42|482.32|486.31|482.21|17
1633872110000|2021-10-10 13:21:50|486.38|482.28|486.52|482.42|486.57|482.47|486.38|482.28|17
1633872120000|2021-10-10 13:22:00|486.53|482.43|486.73|482.63|486.73|482.63|486.53|482.43|18
1633872130000|2021-10-10 13:22:10|486.75|482.65|486.9|482.8|486.9|482.8|486.72|482.62|14
1633872140000|2021-10-10 13:22:20|486.97|482.87|486.49|482.39|487|482.9|486.49|482.39|25
1633872150000|2021-10-10 13:22:30|486.5|482.4|486.73|482.63|486.73|482.63|486.5|482.4|17
1633872160000|2021-10-10 13:22:40|486.75|482.65|486.83|482.73|486.86|482.76|486.75|482.65|26
1633872170000|2021-10-10 13:22:50|486.84|482.74|486.86|482.76|486.86|482.76|486.84|482.74|3
1633872180000|2021-10-10 13:23:00|486.85|482.75|486.77|482.67|486.85|482.75|486.77|482.67|9
1633872190000|2021-10-10 13:23:10|486.8|482.7|486.69|482.59|486.81|482.71|486.69|482.59|15
1633872200000|2021-10-10 13:23:20|486.68|482.58|486.66|482.56|486.68|482.58|486.51|482.41|16
1633872210000|2021-10-10 13:23:30|486.79|482.69|486.84|482.74|486.95|482.85|486.79|482.69|22
1633872220000|2021-10-10 13:23:40|486.83|482.73|486.67|482.57|486.86|482.76|486.61|482.51|23
1633872230000|2021-10-10 13:23:50|486.66|482.56|486.67|482.57|486.74|482.64|486.64|482.54|22
1633872240000|2021-10-10 13:24:00|486.68|482.58|486.61|482.51|486.68|482.58|486.6|482.5|12
1633872250000|2021-10-10 13:24:10|486.6|482.5|486.64|482.54|486.68|482.58|486.6|482.5|10
1633872260000|2021-10-10 13:24:20|486.63|482.53|486.45|482.35|486.63|482.53|486.44|482.34|16
1633872270000|2021-10-10 13:24:30|486.43|482.33|486.37|482.27|486.47|482.37|486.37|482.27|22
1633872280000|2021-10-10 13:24:40|486.38|482.28|486.38|482.28|486.39|482.29|486.37|482.27|10
1633872290000|2021-10-10 13:24:50|486.37|482.27|486.45|482.35|486.45|482.35|486.32|482.22|17
1633872300000|2021-10-10 13:25:00|486.49|482.39|486.68|482.58|486.68|482.58|486.47|482.37|23
1633872310000|2021-10-10 13:25:10|486.66|482.56|486.44|482.34|486.66|482.56|486.43|482.33|17
1633872320000|2021-10-10 13:25:20|486.46|482.36|486.24|482.14|486.46|482.36|486.24|482.14|19
1633872330000|2021-10-10 13:25:30|486.27|482.17|486.29|482.19|486.29|482.19|486.24|482.14|15
1633872340000|2021-10-10 13:25:40|486.27|482.17|486.19|482.09|486.31|482.21|486.19|482.09|21
1633872350000|2021-10-10 13:25:50|486.2|482.1|486.24|482.14|486.24|482.14|486.19|482.09|10
1633872360000|2021-10-10 13:26:00|486.25|482.15|486.2|482.1|486.25|482.15|486.18|482.08|18
1633872370000|2021-10-10 13:26:10|486.21|482.11|486.32|482.22|486.32|482.22|486.2|482.1|10
1633872380000|2021-10-10 13:26:20|486.38|482.28|486.3|482.2|486.38|482.28|486.3|482.2|17
1633872390000|2021-10-10 13:26:30|486.28|482.18|486.21|482.11|486.28|482.18|486.2|482.1|11
1633872400000|2021-10-10 13:26:40|486.13|482.03|486.02|481.92|486.14|482.04|485.99|481.89|12
1633872410000|2021-10-10 13:26:50|486.03|481.93|485.81|481.71|486.04|481.94|485.8|481.7|23
1633872420000|2021-10-10 13:27:00|485.78|481.68|485.77|481.67|485.87|481.77|485.76|481.66|25
1633872430000|2021-10-10 13:27:10|485.79|481.69|485.82|481.72|485.85|481.75|485.75|481.65|19
1633872440000|2021-10-10 13:27:20|485.83|481.73|485.84|481.74|485.87|481.77|485.82|481.72|12
1633872450000|2021-10-10 13:27:30|485.85|481.75|485.8|481.7|485.85|481.75|485.8|481.7|10
1633872460000|2021-10-10 13:27:40|485.78|481.68|485.58|481.48|485.79|481.69|485.56|481.46|25
1633872470000|2021-10-10 13:27:50|485.56|481.46|485.46|481.36|485.58|481.48|485.44|481.34|26
1633872480000|2021-10-10 13:28:00|485.45|481.35|485.22|481.12|485.46|481.36|485.21|481.11|21
1633872490000|2021-10-10 13:28:10|485.21|481.11|485.53|481.43|485.53|481.43|485.21|481.11|15
1633872500000|2021-10-10 13:28:20|485.59|481.49|485.63|481.53|485.64|481.54|485.55|481.45|15
1633872510000|2021-10-10 13:28:30|485.64|481.54|485.63|481.53|485.64|481.54|485.59|481.49|4
1633872520000|2021-10-10 13:28:40|485.62|481.52|485.63|481.53|485.64|481.54|485.58|481.48|6
1633872530000|2021-10-10 13:28:50|485.64|481.54|485.63|481.53|485.7|481.6|485.62|481.52|16
1633872540000|2021-10-10 13:29:00|485.64|481.54|485.84|481.74|485.95|481.85|485.64|481.54|17
1633872550000|2021-10-10 13:29:10|485.85|481.75|485.91|481.81|485.94|481.84|485.85|481.75|12
1633872560000|2021-10-10 13:29:20|485.92|481.82|485.92|481.82|485.94|481.84|485.92|481.82|9
1633872570000|2021-10-10 13:29:30|485.93|481.83|485.78|481.68|485.93|481.83|485.78|481.68|12
1633872580000|2021-10-10 13:29:40|485.76|481.66|485.74|481.64|485.81|481.71|485.72|481.62|10
1633872590000|2021-10-10 13:29:50|485.75|481.65|485.74|481.64|485.78|481.68|485.65|481.55|18
1633872600000|2021-10-10 13:30:00|485.75|481.65|485.91|481.81|485.91|481.81|485.75|481.65|22
1633872610000|2021-10-10 13:30:10|485.9|481.8|486.05|481.95|486.05|481.95|485.86|481.76|23
1633872620000|2021-10-10 13:30:20|486.09|481.99|485.98|481.88|486.2|482.1|485.98|481.88|25
1633872630000|2021-10-10 13:30:30|485.99|481.89|486.01|481.91|486.01|481.91|485.96|481.86|8
1633872640000|2021-10-10 13:30:40|486.02|481.92|486.02|481.92|486.02|481.92|485.99|481.89|6
1633872650000|2021-10-10 13:30:50|486.06|481.96|486.2|482.1|486.2|482.1|486.06|481.96|13
1633872660000|2021-10-10 13:31:00|486.19|482.09|486.13|482.03|486.25|482.15|486.13|482.03|19
1633872670000|2021-10-10 13:31:10|486.11|482.01|486.13|482.03|486.13|482.03|486.1|482|9
1633872680000|2021-10-10 13:31:20|486.12|482.02|486.27|482.17|486.28|482.18|486.11|482.01|13
1633872690000|2021-10-10 13:31:30|486.26|482.16|486.27|482.17|486.29|482.19|486.24|482.14|14
1633872700000|2021-10-10 13:31:40|486.25|482.15|486.42|482.32|486.42|482.32|486.24|482.14|19
1633872710000|2021-10-10 13:31:50|486.45|482.35|486.63|482.53|486.68|482.58|486.45|482.35|21
1633872720000|2021-10-10 13:32:00|486.58|482.48|486.69|482.59|486.71|482.61|486.58|482.48|20
1633872730000|2021-10-10 13:32:10|486.68|482.58|486.59|482.49|486.7|482.6|486.59|482.49|13
1633872740000|2021-10-10 13:32:20|486.58|482.48|486.4|482.3|486.58|482.48|486.4|482.3|14
1633872750000|2021-10-10 13:32:30|486.41|482.31|486.37|482.27|486.41|482.31|486.34|482.24|13
1633872760000|2021-10-10 13:32:40|486.39|482.29|486.45|482.35|486.45|482.35|486.34|482.24|11
1633872770000|2021-10-10 13:32:50|486.47|482.37|486.43|482.33|486.47|482.37|486.42|482.32|7
1633872780000|2021-10-10 13:33:00|486.47|482.37|486.44|482.34|486.47|482.37|486.43|482.33|6
1633872790000|2021-10-10 13:33:10|486.45|482.35|486.41|482.31|486.45|482.35|486.39|482.29|10
1633872800000|2021-10-10 13:33:20|486.4|482.3|486.51|482.41|486.56|482.46|486.39|482.29|17
1633872810000|2021-10-10 13:33:30|486.48|482.38|486.5|482.4|486.53|482.43|486.47|482.37|13
1633872820000|2021-10-10 13:33:40|486.48|482.38|486.32|482.22|486.49|482.39|486.29|482.19|11
1633872830000|2021-10-10 13:33:50|486.33|482.23|486.14|482.04|486.33|482.23|486.12|482.02|23
1633872840000|2021-10-10 13:34:00|486.13|482.03|486.17|482.07|486.22|482.12|486.13|482.03|16
1633872850000|2021-10-10 13:34:10|486.16|482.06|486.14|482.04|486.18|482.08|486.14|482.04|6
1633872860000|2021-10-10 13:34:20|486.13|482.03|486.12|482.02|486.15|482.05|486.12|482.02|11
1633872870000|2021-10-10 13:34:30|486.13|482.03|486.12|482.02|486.13|482.03|486.11|482.01|10
1633872880000|2021-10-10 13:34:40|486.16|482.06|486.31|482.21|486.32|482.22|486.16|482.06|12
1633872890000|2021-10-10 13:34:50|486.3|482.2|486.32|482.22|486.38|482.28|486.29|482.19|15
1633872900000|2021-10-10 13:35:00|486.41|482.31|486.43|482.33|486.47|482.37|486.41|482.31|7
1633872910000|2021-10-10 13:35:10|486.42|482.32|486.19|482.09|486.42|482.32|486.19|482.09|22
1633872920000|2021-10-10 13:35:20|486.17|482.07|486.16|482.06|486.19|482.09|486.14|482.04|14
1633872930000|2021-10-10 13:35:30|486.15|482.05|486.13|482.03|486.15|482.05|486.12|482.02|6
1633872940000|2021-10-10 13:35:40|486.11|482.01|486.08|481.98|486.13|482.03|486.08|481.98|4
1633872950000|2021-10-10 13:35:50|486.07|481.97|485.92|481.82|486.07|481.97|485.92|481.82|12
1633872960000|2021-10-10 13:36:00|485.89|481.79|485.89|481.79|485.93|481.83|485.89|481.79|7
1633872970000|2021-10-10 13:36:10|485.9|481.8|485.78|481.68|485.9|481.8|485.78|481.68|11
1633872980000|2021-10-10 13:36:20|485.8|481.7|485.63|481.53|485.82|481.72|485.63|481.53|21
1633872990000|2021-10-10 13:36:30|485.62|481.52|485.57|481.47|485.63|481.53|485.57|481.47|12
1633873000000|2021-10-10 13:36:40|485.58|481.48|485.58|481.48|485.6|481.5|485.57|481.47|7
1633873010000|2021-10-10 13:36:50|485.59|481.49|485.58|481.48|485.59|481.49|485.58|481.48|6
1633873020000|2021-10-10 13:37:00|485.62|481.52|485.46|481.36|485.62|481.52|485.45|481.35|21
1633873030000|2021-10-10 13:37:10|485.47|481.37|485.33|481.23|485.5|481.4|485.33|481.23|16
1633873040000|2021-10-10 13:37:20|485.32|481.22|485.19|481.09|485.33|481.23|485.19|481.09|9
1633873050000|2021-10-10 13:37:30|485.18|481.08|485.15|481.05|485.18|481.08|485.15|481.05|8
1633873060000|2021-10-10 13:37:40|485.1|481|484.98|480.88|485.1|481|484.97|480.87|13
1633873070000|2021-10-10 13:37:50|484.96|480.86|484.8|480.7|484.96|480.86|484.78|480.68|16
1633873080000|2021-10-10 13:38:00|484.78|480.68|484.58|480.48|484.78|480.68|484.56|480.46|24
1633873090000|2021-10-10 13:38:10|484.57|480.47|484.54|480.44|484.57|480.47|484.52|480.42|10
1633873100000|2021-10-10 13:38:20|484.57|480.47|484.69|480.59|484.69|480.59|484.57|480.47|4
1633873110000|2021-10-10 13:38:30|484.66|480.56|484.61|480.51|484.69|480.59|484.61|480.51|13
1633873120000|2021-10-10 13:38:40|484.62|480.52|484.65|480.55|484.7|480.6|484.61|480.51|11
1633873130000|2021-10-10 13:38:50|484.71|480.61|484.66|480.56|484.71|480.61|484.65|480.55|7
1633873140000|2021-10-10 13:39:00|484.67|480.57|484.7|480.6|484.71|480.61|484.58|480.48|15
1633873150000|2021-10-10 13:39:10|484.66|480.56|484.66|480.56|484.69|480.59|484.64|480.54|5
1633873160000|2021-10-10 13:39:20|484.65|480.55|484.53|480.43|484.66|480.56|484.52|480.42|12
1633873170000|2021-10-10 13:39:30|484.49|480.39|484.48|480.38|484.5|480.4|484.48|480.38|7
1633873180000|2021-10-10 13:39:40|484.5|480.4|484.5|480.4|484.53|480.43|484.48|480.38|7
1633873190000|2021-10-10 13:39:50|484.49|480.39|484.51|480.41|484.54|480.44|484.49|480.39|8
1633873200000|2021-10-10 13:40:00|484.52|480.42|484.51|480.41|484.53|480.43|484.51|480.41|9
1633873210000|2021-10-10 13:40:10|484.52|480.42|484.5|480.4|484.52|480.42|484.5|480.4|2
1633873220000|2021-10-10 13:40:20|484.51|480.41|484.54|480.44|484.54|480.44|484.51|480.41|3
1633873230000|2021-10-10 13:40:30|484.52|480.42|484.55|480.45|484.55|480.45|484.52|480.42|3
1633873240000|2021-10-10 13:40:40|484.6|480.5|484.62|480.52|484.62|480.52|484.56|480.46|14
1633873250000|2021-10-10 13:40:50|484.61|480.51|484.96|480.86|484.96|480.86|484.61|480.51|17
1633873260000|2021-10-10 13:41:00|484.97|480.87|484.99|480.89|485.02|480.92|484.94|480.84|20
1633873270000|2021-10-10 13:41:10|484.97|480.87|484.93|480.83|485.01|480.91|484.92|480.82|12
1633873280000|2021-10-10 13:41:20|484.94|480.84|484.8|480.7|484.97|480.87|484.8|480.7|11
1633873290000|2021-10-10 13:41:30|484.77|480.67|484.66|480.56|484.8|480.7|484.66|480.56|16
1633873300000|2021-10-10 13:41:40|484.65|480.55|484.66|480.56|484.68|480.58|484.64|480.54|8
1633873310000|2021-10-10 13:41:50|484.7|480.6|484.69|480.59|484.74|480.64|484.69|480.59|14
1633873320000|2021-10-10 13:42:00|484.7|480.6|484.81|480.71|484.87|480.77|484.7|480.6|14
1633873330000|2021-10-10 13:42:10|484.82|480.72|484.89|480.79|484.89|480.79|484.76|480.66|16
1633873340000|2021-10-10 13:42:20|484.93|480.83|484.77|480.67|484.95|480.85|484.76|480.66|15
1633873350000|2021-10-10 13:42:30|484.81|480.71|484.84|480.74|484.85|480.75|484.76|480.66|10
1633873360000|2021-10-10 13:42:40|484.85|480.75|484.87|480.77|484.95|480.85|484.85|480.75|12
1633873370000|2021-10-10 13:42:50|484.88|480.78|484.96|480.86|484.96|480.86|484.88|480.78|6
1633873380000|2021-10-10 13:43:00|484.95|480.85|485.09|480.99|485.13|481.03|484.95|480.85|17
1633873390000|2021-10-10 13:43:10|485.21|481.11|485.28|481.18|485.3|481.2|485.21|481.11|11
1633873400000|2021-10-10 13:43:20|485.3|481.2|485.39|481.29|485.45|481.35|485.29|481.19|15
1633873410000|2021-10-10 13:43:30|485.42|481.32|485.44|481.34|485.47|481.37|485.36|481.26|13
1633873420000|2021-10-10 13:43:40|485.42|481.32|485.28|481.18|485.43|481.33|485.28|481.18|16
1633873430000|2021-10-10 13:43:50|485.27|481.17|485.3|481.2|485.31|481.21|485.27|481.17|11
1633873440000|2021-10-10 13:44:00|485.29|481.19|485.12|481.02|485.31|481.21|485.12|481.02|11
1633873450000|2021-10-10 13:44:10|485.1|481|485.02|480.92|485.1|481|484.98|480.88|19
1633873460000|2021-10-10 13:44:20|485.01|480.91|485.04|480.94|485.05|480.95|485.01|480.91|9
1633873470000|2021-10-10 13:44:30|485.02|480.92|484.91|480.81|485.02|480.92|484.91|480.81|11
1633873480000|2021-10-10 13:44:40|484.92|480.82|484.91|480.81|484.92|480.82|484.91|480.81|6
1633873490000|2021-10-10 13:44:50|484.93|480.83|484.94|480.84|484.94|480.84|484.93|480.83|4
1633873500000|2021-10-10 13:45:00|484.93|480.83|484.91|480.81|484.94|480.84|484.91|480.81|5
1633873510000|2021-10-10 13:45:10|484.9|480.8|484.89|480.79|484.9|480.8|484.89|480.79|6
1633873520000|2021-10-10 13:45:20|484.9|480.8|484.91|480.81|484.93|480.83|484.9|480.8|3
1633873530000|2021-10-10 13:45:30|484.92|480.82|484.94|480.84|484.94|480.84|484.92|480.82|8
1633873540000|2021-10-10 13:45:40|484.93|480.83|484.93|480.83|484.94|480.84|484.92|480.82|11
1633873550000|2021-10-10 13:45:50|484.94|480.84|484.67|480.57|484.94|480.84|484.65|480.55|17
1633873560000|2021-10-10 13:46:00|484.63|480.53|484.62|480.52|484.66|480.56|484.6|480.5|15
1633873570000|2021-10-10 13:46:10|484.66|480.56|484.64|480.54|484.66|480.56|484.63|480.53|8
1633873580000|2021-10-10 13:46:20|484.65|480.55|484.65|480.55|484.65|480.55|484.64|480.54|3
1633873590000|2021-10-10 13:46:30|484.64|480.54|484.65|480.55|484.67|480.57|484.64|480.54|8
1633873600000|2021-10-10 13:46:40|484.63|480.53|484.78|480.68|484.78|480.68|484.63|480.53|11
1633873610000|2021-10-10 13:46:50|484.76|480.66|484.85|480.75|484.86|480.76|484.76|480.66|12
1633873620000|2021-10-10 13:47:00|484.84|480.74|484.84|480.74|484.86|480.76|484.83|480.73|14
1633873630000|2021-10-10 13:47:10|484.83|480.73|484.78|480.68|484.88|480.78|484.78|480.68|10
1633873640000|2021-10-10 13:47:20|484.82|480.72|484.83|480.73|484.87|480.77|484.79|480.69|6
1633873650000|2021-10-10 13:47:30|484.88|480.78|484.87|480.77|484.89|480.79|484.87|480.77|4
1633873660000|2021-10-10 13:47:40|484.88|480.78|484.87|480.77|484.88|480.78|484.87|480.77|2
1633873670000|2021-10-10 13:47:50|484.86|480.76|484.79|480.69|484.86|480.76|484.77|480.67|8
1633873680000|2021-10-10 13:48:00|484.8|480.7|484.87|480.77|484.9|480.8|484.8|480.7|11
1633873690000|2021-10-10 13:48:10|484.89|480.79|484.89|480.79|484.89|480.79|484.87|480.77|5
1633873700000|2021-10-10 13:48:20|484.87|480.77|484.88|480.78|484.89|480.79|484.86|480.76|6
1633873710000|2021-10-10 13:48:30|484.89|480.79|484.88|480.78|484.89|480.79|484.87|480.77|8
1633873720000|2021-10-10 13:48:40|484.87|480.77|485.25|481.15|485.26|481.16|484.87|480.77|14
1633873730000|2021-10-10 13:48:50|485.26|481.16|485.24|481.14|485.4|481.3|485.24|481.14|17
1633873740000|2021-10-10 13:49:00|485.23|481.13|485.05|480.95|485.23|481.13|485.01|480.91|19
1633873750000|2021-10-10 13:49:10|485.06|480.96|485.08|480.98|485.18|481.08|485.05|480.95|21
1633873760000|2021-10-10 13:49:20|485.06|480.96|484.99|480.89|485.07|480.97|484.97|480.87|11
1633873770000|2021-10-10 13:49:30|484.98|480.88|484.98|480.88|484.99|480.89|484.97|480.87|7
1633873780000|2021-10-10 13:49:40|484.97|480.87|484.8|480.7|484.97|480.87|484.8|480.7|8
1633873790000|2021-10-10 13:49:50|484.81|480.71|484.86|480.76|484.87|480.77|484.79|480.69|17
1633873800000|2021-10-10 13:50:00|484.87|480.77|484.92|480.82|484.93|480.83|484.86|480.76|11
1633873810000|2021-10-10 13:50:10|484.9|480.8|484.95|480.85|484.95|480.85|484.9|480.8|11
1633873820000|2021-10-10 13:50:20|484.98|480.88|485.02|480.92|485.03|480.93|484.98|480.88|8
1633873830000|2021-10-10 13:50:30|485.03|480.93|485.2|481.1|485.2|481.1|485.02|480.92|17
1633873840000|2021-10-10 13:50:40|485.19|481.09|485.19|481.09|485.19|481.09|485.19|481.09|1
1633873850000|2021-10-10 13:50:50|485.18|481.08|485.14|481.04|485.19|481.09|485.14|481.04|15
1633873860000|2021-10-10 13:51:00|485.13|481.03|485.2|481.1|485.23|481.13|485.13|481.03|15
1633873870000|2021-10-10 13:51:10|485.18|481.08|485.21|481.11|485.23|481.13|485.17|481.07|14
1633873880000|2021-10-10 13:51:20|485.24|481.14|485.17|481.07|485.24|481.14|485.16|481.06|9
1633873890000|2021-10-10 13:51:30|485.16|481.06|485.1|481|485.16|481.06|485.07|480.97|7
1633873900000|2021-10-10 13:51:40|485.12|481.02|485.31|481.21|485.31|481.21|485.12|481.02|22
1633873910000|2021-10-10 13:51:50|485.3|481.2|485.31|481.21|485.34|481.24|485.26|481.16|9
1633873920000|2021-10-10 13:52:00|485.4|481.3|485.43|481.33|485.44|481.34|485.4|481.3|7
1633873930000|2021-10-10 13:52:10|485.42|481.32|485.32|481.22|485.43|481.33|485.3|481.2|15
1633873940000|2021-10-10 13:52:20|485.31|481.21|485.17|481.07|485.31|481.21|485.16|481.06|19
1633873950000|2021-10-10 13:52:30|485.18|481.08|485.12|481.02|485.18|481.08|485.12|481.02|6
1633873960000|2021-10-10 13:52:40|485.11|481.01|485.14|481.04|485.17|481.07|485.11|481.01|9
1633873970000|2021-10-10 13:52:50|485.15|481.05|484.96|480.86|485.15|481.05|484.96|480.86|16
1633873980000|2021-10-10 13:53:00|484.94|480.84|484.89|480.79|484.96|480.86|484.89|480.79|10
1633873990000|2021-10-10 13:53:10|484.88|480.78|484.86|480.76|484.88|480.78|484.86|480.76|3
1633874000000|2021-10-10 13:53:20|484.88|480.78|484.91|480.81|484.92|480.82|484.88|480.78|7
1633874010000|2021-10-10 13:53:30|484.92|480.82|484.96|480.86|484.98|480.88|484.91|480.81|19
1633874020000|2021-10-10 13:53:40|484.95|480.85|485.08|480.98|485.14|481.04|484.95|480.85|11
1633874030000|2021-10-10 13:53:50|485.13|481.03|485.16|481.06|485.17|481.07|485.11|481.01|9
1633874040000|2021-10-10 13:54:00|485.19|481.09|485.22|481.12|485.22|481.12|485.17|481.07|6
1633874050000|2021-10-10 13:54:10|485.21|481.11|485.3|481.2|485.34|481.24|485.19|481.09|10
1633874060000|2021-10-10 13:54:20|485.29|481.19|485.3|481.2|485.3|481.2|485.29|481.19|2
1633874070000|2021-10-10 13:54:30|485.37|481.27|485.37|481.27|485.37|481.27|485.33|481.23|5
1633874080000|2021-10-10 13:54:40|485.31|481.21|485.62|481.52|485.62|481.52|485.27|481.17|22
1633874090000|2021-10-10 13:54:50|485.63|481.53|485.66|481.56|485.67|481.57|485.59|481.49|20
1633874100000|2021-10-10 13:55:00|485.65|481.55|485.72|481.62|485.74|481.64|485.65|481.55|12
1633874110000|2021-10-10 13:55:10|485.73|481.63|485.72|481.62|485.73|481.63|485.71|481.61|6
1633874120000|2021-10-10 13:55:20|485.73|481.63|485.66|481.56|485.76|481.66|485.66|481.56|13
1633874130000|2021-10-10 13:55:30|485.65|481.55|485.58|481.48|485.69|481.59|485.54|481.44|8
1633874140000|2021-10-10 13:55:40|485.57|481.47|485.6|481.5|485.63|481.53|485.57|481.47|10
1633874150000|2021-10-10 13:55:50|485.58|481.48|485.71|481.61|485.74|481.64|485.58|481.48|15
1633874160000|2021-10-10 13:56:00|485.78|481.68|485.77|481.67|485.78|481.68|485.76|481.66|5
1633874170000|2021-10-10 13:56:10|485.75|481.65|485.67|481.57|485.78|481.68|485.66|481.56|15
1633874180000|2021-10-10 13:56:20|485.66|481.56|485.46|481.36|485.66|481.56|485.4|481.3|16
1633874190000|2021-10-10 13:56:30|485.47|481.37|485.28|481.18|485.47|481.37|485.27|481.17|13
1633874200000|2021-10-10 13:56:40|485.26|481.16|485.4|481.3|485.4|481.3|485.26|481.16|15
1633874210000|2021-10-10 13:56:50|485.39|481.29|485.43|481.33|485.44|481.34|485.37|481.27|11
1633874220000|2021-10-10 13:57:00|485.42|481.32|485.47|481.37|485.47|481.37|485.42|481.32|5
1633874230000|2021-10-10 13:57:10|485.45|481.35|485.41|481.31|485.45|481.35|485.39|481.29|8
1633874240000|2021-10-10 13:57:20|485.32|481.22|485.32|481.22|485.43|481.33|485.3|481.2|17
1633874250000|2021-10-10 13:57:30|485.33|481.23|485.37|481.27|485.39|481.29|485.32|481.22|10
1633874260000|2021-10-10 13:57:40|485.35|481.25|485.34|481.24|485.42|481.32|485.34|481.24|9
1633874270000|2021-10-10 13:57:50|485.35|481.25|485.37|481.27|485.4|481.3|485.34|481.24|11
1633874280000|2021-10-10 13:58:00|485.36|481.26|485.34|481.24|485.37|481.27|485.34|481.24|6
1633874290000|2021-10-10 13:58:10|485.32|481.22|485.25|481.15|485.34|481.24|485.25|481.15|10
1633874300000|2021-10-10 13:58:20|485.27|481.17|485.08|480.98|485.27|481.17|485.08|480.98|10
1633874310000|2021-10-10 13:58:30|485.07|480.97|485.09|480.99|485.12|481.02|485.07|480.97|9
1633874320000|2021-10-10 13:58:40|485.13|481.03|484.77|480.67|485.14|481.04|484.77|480.67|22
1633874330000|2021-10-10 13:58:50|484.76|480.66|484.62|480.52|484.77|480.67|484.62|480.52|5
1633874340000|2021-10-10 13:59:00|484.65|480.55|484.55|480.45|484.65|480.55|484.54|480.44|15
1633874350000|2021-10-10 13:59:10|484.54|480.44|484.42|480.32|484.54|480.44|484.39|480.29|23
1633874360000|2021-10-10 13:59:20|484.44|480.34|483.99|479.89|484.44|480.34|483.99|479.89|20
1633874370000|2021-10-10 13:59:30|483.97|479.87|483.8|479.7|483.97|479.87|483.8|479.7|24
1633874380000|2021-10-10 13:59:40|483.84|479.74|484.02|479.92|484.02|479.92|483.83|479.73|20
1633874390000|2021-10-10 13:59:50|484.03|479.93|484.33|480.23|484.36|480.26|484.03|479.93|15
1633874400000|2021-10-10 14:00:00|484.32|480.22|483.87|479.77|484.49|480.39|483.82|479.72|22
1633874410000|2021-10-10 14:00:10|483.77|479.67|483.29|479.19|484.11|480.01|483.29|479.19|27
1633874420000|2021-10-10 14:00:20|483.28|479.18|483.36|479.26|483.38|479.28|483.28|479.18|13
1633874430000|2021-10-10 14:00:30|483.37|479.27|483.66|479.56|483.68|479.58|483.37|479.27|20
1633874440000|2021-10-10 14:00:40|483.75|479.65|483.95|479.85|483.96|479.86|483.74|479.64|22
1633874450000|2021-10-10 14:00:50|483.94|479.84|483.94|479.84|484.24|480.14|483.94|479.84|23
1633874460000|2021-10-10 14:01:00|483.95|479.85|483.82|479.72|483.95|479.85|483.82|479.72|10
1633874470000|2021-10-10 14:01:10|483.83|479.73|483.67|479.57|483.83|479.73|483.65|479.55|19
1633874480000|2021-10-10 14:01:20|483.66|479.56|483.62|479.52|483.76|479.66|483.62|479.52|10
1633874490000|2021-10-10 14:01:30|483.59|479.49|483.66|479.56|483.72|479.62|483.53|479.43|23
1633874500000|2021-10-10 14:01:40|483.67|479.57|483.57|479.47|483.72|479.62|483.57|479.47|17
1633874510000|2021-10-10 14:01:50|483.59|479.49|483.6|479.5|483.61|479.51|483.59|479.49|4
1633874520000|2021-10-10 14:02:00|483.59|479.49|483.59|479.49|483.62|479.52|483.59|479.49|5
1633874530000|2021-10-10 14:02:10|483.62|479.52|483.57|479.47|483.62|479.52|483.57|479.47|9
1633874540000|2021-10-10 14:02:20|483.58|479.48|483.63|479.53|483.68|479.58|483.58|479.48|19
1633874550000|2021-10-10 14:02:30|483.61|479.51|483.62|479.52|483.65|479.55|483.61|479.51|10
1633874560000|2021-10-10 14:02:40|483.64|479.54|483.69|479.59|483.69|479.59|483.62|479.52|7
1633874570000|2021-10-10 14:02:50|483.68|479.58|483.66|479.56|483.72|479.62|483.62|479.52|21
1633874580000|2021-10-10 14:03:00|483.65|479.55|483.63|479.53|483.66|479.56|483.63|479.53|13
1633874590000|2021-10-10 14:03:10|483.64|479.54|483.62|479.52|483.64|479.54|483.62|479.52|3
1633874600000|2021-10-10 14:03:20|483.63|479.53|483.52|479.42|483.65|479.55|483.51|479.41|18
1633874610000|2021-10-10 14:03:30|483.49|479.39|483.11|479.01|483.52|479.42|483.11|479.01|20
1633874620000|2021-10-10 14:03:40|483.1|479|483.02|478.92|483.12|479.02|483.02|478.92|18
1633874630000|2021-10-10 14:03:50|483.05|478.95|483.08|478.98|483.08|478.98|483.02|478.92|11
1633874640000|2021-10-10 14:04:00|483.06|478.96|483.47|479.37|483.48|479.38|483.05|478.95|27
1633874650000|2021-10-10 14:04:10|483.48|479.38|483.36|479.26|483.48|479.38|483.36|479.26|6
1633874660000|2021-10-10 14:04:20|483.37|479.27|483.16|479.06|483.39|479.29|483.14|479.04|18
1633874670000|2021-10-10 14:04:30|483.17|479.07|483.28|479.18|483.29|479.19|483.14|479.04|21
1633874680000|2021-10-10 14:04:40|483.27|479.17|483.44|479.34|483.44|479.34|483.27|479.17|18
1633874690000|2021-10-10 14:04:50|483.42|479.32|483.62|479.52|483.66|479.56|483.42|479.32|26
1633874700000|2021-10-10 14:05:00|483.67|479.57|483.46|479.36|483.67|479.57|483.44|479.34|25
1633874710000|2021-10-10 14:05:10|483.48|479.38|483.76|479.66|483.82|479.72|483.46|479.36|25
1633874720000|2021-10-10 14:05:20|483.85|479.75|483.86|479.76|483.91|479.81|483.84|479.74|17
1633874730000|2021-10-10 14:05:30|483.87|479.77|483.69|479.59|483.89|479.79|483.69|479.59|18
1633874740000|2021-10-10 14:05:40|483.7|479.6|483.67|479.57|483.7|479.6|483.62|479.52|11
1633874750000|2021-10-10 14:05:50|483.66|479.56|483.66|479.56|483.67|479.57|483.66|479.56|3
1633874760000|2021-10-10 14:06:00|483.67|479.57|483.3|479.2|483.67|479.57|483.24|479.14|21
1633874770000|2021-10-10 14:06:10|483.31|479.21|483.47|479.37|483.48|479.38|483.28|479.18|15
1633874780000|2021-10-10 14:06:20|483.48|479.38|483.48|479.38|483.51|479.41|483.46|479.36|6
1633874790000|2021-10-10 14:06:30|483.49|479.39|483.47|479.37|483.49|479.39|483.47|479.37|3
1633874800000|2021-10-10 14:06:40|483.46|479.36|483.76|479.66|483.76|479.66|483.44|479.34|17
1633874810000|2021-10-10 14:06:50|483.74|479.64|483.69|479.59|483.75|479.65|483.66|479.56|11
1633874820000|2021-10-10 14:07:00|483.7|479.6|483.75|479.65|483.77|479.67|483.68|479.58|10
1633874830000|2021-10-10 14:07:10|483.77|479.67|484.24|480.14|484.24|480.14|483.77|479.67|21
1633874840000|2021-10-10 14:07:20|484.25|480.15|484.47|480.37|484.47|480.37|484.22|480.12|17
1633874850000|2021-10-10 14:07:30|484.46|480.36|484.79|480.69|484.84|480.74|484.46|480.36|28
1633874860000|2021-10-10 14:07:40|484.8|480.7|484.92|480.82|484.98|480.88|484.79|480.69|17
1633874870000|2021-10-10 14:07:50|484.93|480.83|485.4|481.3|485.41|481.31|484.93|480.83|24
1633874880000|2021-10-10 14:08:00|485.39|481.29|485.55|481.45|485.56|481.46|485.38|481.28|22
1633874890000|2021-10-10 14:08:10|485.54|481.44|485.14|481.04|485.54|481.44|485.14|481.04|19
1633874900000|2021-10-10 14:08:20|485.1|481|485.06|480.96|485.1|481|485.04|480.94|11
1633874910000|2021-10-10 14:08:30|485.07|480.97|485.11|481.01|485.11|481.01|485.06|480.96|15
1633874920000|2021-10-10 14:08:40|485.1|481|484.77|480.67|485.11|481.01|484.71|480.61|27
1633874930000|2021-10-10 14:08:50|484.79|480.69|484.89|480.79|484.89|480.79|484.78|480.68|11
1633874940000|2021-10-10 14:09:00|484.91|480.81|484.89|480.79|484.91|480.81|484.88|480.78|9
1633874950000|2021-10-10 14:09:10|484.85|480.75|484.77|480.67|484.86|480.76|484.75|480.65|9
1633874960000|2021-10-10 14:09:20|484.78|480.68|484.66|480.56|484.78|480.68|484.66|480.56|10
1633874970000|2021-10-10 14:09:30|484.72|480.62|485.02|480.92|485.04|480.94|484.72|480.62|21
1633874980000|2021-10-10 14:09:40|485.04|480.94|485.18|481.08|485.18|481.08|485.04|480.94|19
1633874990000|2021-10-10 14:09:50|485.15|481.05|485.22|481.12|485.22|481.12|485.14|481.04|3
1633875000000|2021-10-10 14:10:00|485.23|481.13|485.07|480.97|485.24|481.14|485.07|480.97|10
1633875010000|2021-10-10 14:10:10|485.06|480.96|485.19|481.09|485.19|481.09|485.06|480.96|13
1633875020000|2021-10-10 14:10:20|485.16|481.06|485.19|481.09|485.23|481.13|485.16|481.06|18
1633875030000|2021-10-10 14:10:30|485.21|481.11|485.25|481.15|485.27|481.17|485.18|481.08|21
1633875040000|2021-10-10 14:10:40|485.3|481.2|485.56|481.46|485.56|481.46|485.3|481.2|22
1633875050000|2021-10-10 14:10:50|485.63|481.53|485.7|481.6|485.91|481.81|485.62|481.52|28
1633875060000|2021-10-10 14:11:00|485.69|481.59|485.64|481.54|485.72|481.62|485.64|481.54|22
1633875070000|2021-10-10 14:11:10|485.63|481.53|485.64|481.54|485.7|481.6|485.63|481.53|15
1633875080000|2021-10-10 14:11:20|485.65|481.55|485.78|481.68|485.79|481.69|485.65|481.55|15
1633875090000|2021-10-10 14:11:30|485.8|481.7|485.84|481.74|485.84|481.74|485.77|481.67|11
1633875100000|2021-10-10 14:11:40|485.83|481.73|485.88|481.78|485.88|481.78|485.83|481.73|12
1633875110000|2021-10-10 14:11:50|485.89|481.79|485.91|481.81|485.92|481.82|485.85|481.75|15
1633875120000|2021-10-10 14:12:00|485.92|481.82|485.49|481.39|485.92|481.82|485.46|481.36|15
1633875130000|2021-10-10 14:12:10|485.52|481.42|485.47|481.37|485.55|481.45|485.47|481.37|12
1633875140000|2021-10-10 14:12:20|485.46|481.36|485.5|481.4|485.52|481.42|485.42|481.32|13
1633875150000|2021-10-10 14:12:30|485.46|481.36|485.45|481.35|485.49|481.39|485.45|481.35|7
1633875160000|2021-10-10 14:12:40|485.46|481.36|485.46|481.36|485.48|481.38|485.46|481.36|3
1633875170000|2021-10-10 14:12:50|485.48|481.38|485.38|481.28|485.48|481.38|485.38|481.28|6
1633875180000|2021-10-10 14:13:00|485.39|481.29|485.45|481.35|485.55|481.45|485.33|481.23|17
1633875190000|2021-10-10 14:13:10|485.48|481.38|485.39|481.29|485.48|481.38|485.39|481.29|8
1633875200000|2021-10-10 14:13:20|485.4|481.3|485.34|481.24|485.4|481.3|485.34|481.24|10
1633875210000|2021-10-10 14:13:30|485.31|481.21|485.32|481.22|485.32|481.22|485.31|481.21|2
1633875220000|2021-10-10 14:13:40|485.34|481.24|485.37|481.27|485.4|481.3|485.32|481.22|12
1633875230000|2021-10-10 14:13:50|485.35|481.25|485.46|481.36|485.48|481.38|485.35|481.25|9
1633875240000|2021-10-10 14:14:00|485.45|481.35|485.16|481.06|485.46|481.36|485.16|481.06|17
1633875250000|2021-10-10 14:14:10|485.15|481.05|485.15|481.05|485.15|481.05|485.15|481.05|1
1633875260000|2021-10-10 14:14:20|485.16|481.06|485.17|481.07|485.17|481.07|485.16|481.06|4
1633875270000|2021-10-10 14:14:30|485.16|481.06|485.13|481.03|485.16|481.06|485.13|481.03|8
1633875280000|2021-10-10 14:14:40|485.14|481.04|485.13|481.03|485.15|481.05|485.13|481.03|4
1633875290000|2021-10-10 14:14:50|485.14|481.04|485.28|481.18|485.31|481.21|485.13|481.03|15
1633875300000|2021-10-10 14:15:00|485.29|481.19|485.26|481.16|485.32|481.22|485.26|481.16|14
1633875310000|2021-10-10 14:15:10|485.27|481.17|485.14|481.04|485.27|481.17|485.14|481.04|12
1633875320000|2021-10-10 14:15:20|485.17|481.07|485.23|481.13|485.23|481.13|485.17|481.07|7
1633875330000|2021-10-10 14:15:30|485.22|481.12|485.47|481.37|485.47|481.37|485.22|481.12|9
1633875340000|2021-10-10 14:15:40|485.46|481.36|485.71|481.61|485.72|481.62|485.46|481.36|15
1633875350000|2021-10-10 14:15:50|485.7|481.6|485.59|481.49|485.7|481.6|485.59|481.49|11
1633875360000|2021-10-10 14:16:00|485.6|481.5|485.58|481.48|485.61|481.51|485.58|481.48|5
1633875370000|2021-10-10 14:16:10|485.61|481.51|485.6|481.5|485.62|481.52|485.49|481.39|19
1633875380000|2021-10-10 14:16:20|485.62|481.52|485.7|481.6|485.7|481.6|485.62|481.52|16
1633875390000|2021-10-10 14:16:30|485.72|481.62|485.72|481.62|485.79|481.69|485.72|481.62|14
1633875400000|2021-10-10 14:16:40|485.73|481.63|485.62|481.52|485.78|481.68|485.62|481.52|9
1633875410000|2021-10-10 14:16:50|485.64|481.54|485.65|481.55|485.66|481.56|485.61|481.51|17
1633875420000|2021-10-10 14:17:00|485.64|481.54|486|481.9|486|481.9|485.62|481.52|21
1633875430000|2021-10-10 14:17:10|486.01|481.91|485.91|481.81|486.01|481.91|485.9|481.8|15
1633875440000|2021-10-10 14:17:20|485.9|481.8|485.83|481.73|485.9|481.8|485.82|481.72|11
1633875450000|2021-10-10 14:17:30|485.81|481.71|486.31|482.21|486.33|482.23|485.81|481.71|22
1633875460000|2021-10-10 14:17:40|486.32|482.22|486.38|482.28|486.42|482.32|486.32|482.22|19
1633875470000|2021-10-10 14:17:50|486.4|482.3|486.74|482.64|487|482.9|486.4|482.3|24
1633875480000|2021-10-10 14:18:00|486.71|482.61|486.56|482.46|486.72|482.62|486.53|482.43|15
1633875490000|2021-10-10 14:18:10|486.53|482.43|486.73|482.63|486.76|482.66|486.53|482.43|13
1633875500000|2021-10-10 14:18:20|486.75|482.65|486.95|482.85|487.02|482.92|486.75|482.65|26
1633875510000|2021-10-10 14:18:30|486.94|482.84|486.85|482.75|487.01|482.91|486.85|482.75|19
1633875520000|2021-10-10 14:18:40|486.84|482.74|486.77|482.67|486.87|482.77|486.75|482.65|16
1633875530000|2021-10-10 14:18:50|486.76|482.66|486.92|482.82|486.92|482.82|486.76|482.66|14
1633875540000|2021-10-10 14:19:00|486.94|482.84|486.83|482.73|486.94|482.84|486.82|482.72|16
1633875550000|2021-10-10 14:19:10|486.82|482.72|486.83|482.73|486.85|482.75|486.82|482.72|7
1633875560000|2021-10-10 14:19:20|486.84|482.74|486.84|482.74|486.86|482.76|486.82|482.72|12
1633875570000|2021-10-10 14:19:30|486.85|482.75|486.86|482.76|487.11|483.01|486.84|482.74|28
1633875580000|2021-10-10 14:19:40|486.85|482.75|486.65|482.55|486.86|482.76|486.65|482.55|26
1633875590000|2021-10-10 14:19:50|486.66|482.56|486.51|482.41|486.67|482.57|486.49|482.39|23
1633875600000|2021-10-10 14:20:00|486.5|482.4|486.85|482.75|486.85|482.75|486.45|482.35|21
1633875610000|2021-10-10 14:20:10|486.87|482.77|487.01|482.91|487.01|482.91|486.86|482.76|21
1633875620000|2021-10-10 14:20:20|487.02|482.92|487.05|482.95|487.13|483.03|487.02|482.92|16
1633875630000|2021-10-10 14:20:30|487.06|482.96|487.01|482.91|487.06|482.96|487.01|482.91|18
1633875640000|2021-10-10 14:20:40|487|482.9|486.81|482.71|487|482.9|486.81|482.71|10
1633875650000|2021-10-10 14:20:50|486.8|482.7|486.83|482.73|486.83|482.73|486.79|482.69|6
1633875660000|2021-10-10 14:21:00|486.84|482.74|486.89|482.79|486.93|482.83|486.82|482.72|16
1633875670000|2021-10-10 14:21:10|486.88|482.78|486.58|482.48|486.89|482.79|486.58|482.48|23
1633875680000|2021-10-10 14:21:20|486.57|482.47|486.35|482.25|486.57|482.47|486.35|482.25|16
1633875690000|2021-10-10 14:21:30|486.37|482.27|486.2|482.1|486.37|482.27|486.18|482.08|16
1633875700000|2021-10-10 14:21:40|486.19|482.09|486.05|481.95|486.2|482.1|486.05|481.95|13
1633875710000|2021-10-10 14:21:50|486.04|481.94|486.13|482.03|486.18|482.08|486.04|481.94|19
1633875720000|2021-10-10 14:22:00|486.12|482.02|486.17|482.07|486.2|482.1|486.12|482.02|10
1633875730000|2021-10-10 14:22:10|486.18|482.08|486.18|482.08|486.19|482.09|486.17|482.07|9
1633875740000|2021-10-10 14:22:20|486.19|482.09|486.23|482.13|486.24|482.14|486.19|482.09|4
1633875750000|2021-10-10 14:22:30|486.24|482.14|486.26|482.16|486.27|482.17|486.24|482.14|8
1633875760000|2021-10-10 14:22:40|486.25|482.15|486.14|482.04|486.26|482.16|486.14|482.04|17
1633875770000|2021-10-10 14:22:50|486.12|482.02|486.01|481.91|486.12|482.02|485.99|481.89|15
1633875780000|2021-10-10 14:23:00|485.97|481.87|485.94|481.84|485.97|481.87|485.94|481.84|2
1633875790000|2021-10-10 14:23:10|485.95|481.85|485.95|481.85|485.95|481.85|485.94|481.84|7
1633875800000|2021-10-10 14:23:20|485.94|481.84|486.03|481.93|486.03|481.93|485.94|481.84|6
1633875810000|2021-10-10 14:23:30|486.02|481.92|486|481.9|486.03|481.93|486|481.9|7
1633875820000|2021-10-10 14:23:40|486.01|481.91|486.02|481.92|486.06|481.96|486.01|481.91|9
1633875830000|2021-10-10 14:23:50|486.01|481.91|486.01|481.91|486.02|481.92|486|481.9|7
1633875840000|2021-10-10 14:24:00|486.02|481.92|486.04|481.94|486.04|481.94|485.98|481.88|12
1633875850000|2021-10-10 14:24:10|486.03|481.93|486.01|481.91|486.03|481.93|485.99|481.89|7
1633875860000|2021-10-10 14:24:20|485.97|481.87|485.98|481.88|485.98|481.88|485.96|481.86|6
1633875870000|2021-10-10 14:24:30|485.97|481.87|485.73|481.63|485.98|481.88|485.71|481.61|16
1633875880000|2021-10-10 14:24:40|485.72|481.62|485.76|481.66|485.76|481.66|485.72|481.62|9
1633875890000|2021-10-10 14:24:50|485.75|481.65|485.61|481.51|485.95|481.85|485.61|481.51|24
1633875900000|2021-10-10 14:25:00|485.6|481.5|485.76|481.66|485.78|481.68|485.52|481.42|25
1633875910000|2021-10-10 14:25:10|485.78|481.68|485.73|481.63|485.78|481.68|485.73|481.63|14
1633875920000|2021-10-10 14:25:20|485.79|481.69|485.76|481.66|485.79|481.69|485.75|481.65|6
1633875930000|2021-10-10 14:25:30|485.75|481.65|485.74|481.64|485.77|481.67|485.69|481.59|21
1633875940000|2021-10-10 14:25:40|485.73|481.63|485.61|481.51|485.74|481.64|485.61|481.51|16
1633875950000|2021-10-10 14:25:50|485.62|481.52|485.62|481.52|485.63|481.53|485.58|481.48|8
1633875960000|2021-10-10 14:26:00|485.63|481.53|485.61|481.51|485.63|481.53|485.59|481.49|13
1633875970000|2021-10-10 14:26:10|485.62|481.52|485.55|481.45|485.63|481.53|485.53|481.43|13
1633875980000|2021-10-10 14:26:20|485.54|481.44|485.55|481.45|485.58|481.48|485.53|481.43|14
1633875990000|2021-10-10 14:26:30|485.56|481.46|485.57|481.47|485.57|481.47|485.56|481.46|6
1633876000000|2021-10-10 14:26:40|485.56|481.46|485.58|481.48|485.58|481.48|485.55|481.45|7
1633876010000|2021-10-10 14:26:50|485.57|481.47|485.46|481.36|485.58|481.48|485.46|481.36|16
1633876020000|2021-10-10 14:27:00|485.48|481.38|485.47|481.37|485.56|481.46|485.42|481.32|25
1633876030000|2021-10-10 14:27:10|485.45|481.35|485.43|481.33|485.45|481.35|485.43|481.33|8
1633876040000|2021-10-10 14:27:20|485.44|481.34|485.43|481.33|485.44|481.34|485.41|481.31|4
1633876050000|2021-10-10 14:27:30|485.41|481.31|485.39|481.29|485.42|481.32|485.39|481.29|5
1633876060000|2021-10-10 14:27:40|485.37|481.27|485.41|481.31|485.43|481.33|485.37|481.27|18
1633876070000|2021-10-10 14:27:50|485.39|481.29|485.3|481.2|485.44|481.34|485.29|481.19|17
1633876080000|2021-10-10 14:28:00|485.32|481.22|485.31|481.21|485.34|481.24|485.28|481.18|17
1633876090000|2021-10-10 14:28:10|485.32|481.22|485.12|481.02|485.32|481.22|485.12|481.02|8
1633876100000|2021-10-10 14:28:20|485.13|481.03|485.5|481.4|485.56|481.46|485.12|481.02|16
1633876110000|2021-10-10 14:28:30|485.49|481.39|485.22|481.12|485.5|481.4|485.18|481.08|22
1633876120000|2021-10-10 14:28:40|485.23|481.13|485.26|481.16|485.28|481.18|485.19|481.09|12
1633876130000|2021-10-10 14:28:50|485.27|481.17|485.23|481.13|485.3|481.2|485.21|481.11|16
1633876140000|2021-10-10 14:29:00|485.24|481.14|485.31|481.21|485.33|481.23|485.24|481.14|13
1633876150000|2021-10-10 14:29:10|485.34|481.24|485.42|481.32|485.45|481.35|485.33|481.23|18
1633876160000|2021-10-10 14:29:20|485.41|481.31|485.6|481.5|485.62|481.52|485.41|481.31|14
1633876170000|2021-10-10 14:29:30|485.61|481.51|485.62|481.52|485.62|481.52|485.58|481.48|6
1633876180000|2021-10-10 14:29:40|485.61|481.51|485.53|481.43|485.63|481.53|485.5|481.4|14
1633876190000|2021-10-10 14:29:50|485.51|481.41|485.53|481.43|485.56|481.46|485.51|481.41|8
1633876200000|2021-10-10 14:30:00|485.55|481.45|485.45|481.35|485.55|481.45|485.35|481.25|18
1633876210000|2021-10-10 14:30:10|485.47|481.37|485.52|481.42|485.57|481.47|485.46|481.36|21
1633876220000|2021-10-10 14:30:20|485.53|481.43|485.56|481.46|485.56|481.46|485.5|481.4|19
1633876230000|2021-10-10 14:30:30|485.54|481.44|485.72|481.62|485.72|481.62|485.54|481.44|21
1633876240000|2021-10-10 14:30:40|485.71|481.61|485.79|481.69|485.79|481.69|485.71|481.61|8
1633876250000|2021-10-10 14:30:50|485.8|481.7|485.77|481.67|485.8|481.7|485.72|481.62|9
1633876260000|2021-10-10 14:31:00|485.76|481.66|485.83|481.73|485.83|481.73|485.76|481.66|9
1633876280000|2021-10-10 14:31:20|485.82|481.72|485.57|481.47|485.82|481.72|485.53|481.43|18
1633876290000|2021-10-10 14:31:30|485.56|481.46|485.51|481.41|485.56|481.46|485.49|481.39|13
1633876300000|2021-10-10 14:31:40|485.53|481.43|485.61|481.51|485.61|481.51|485.48|481.38|10
1633876310000|2021-10-10 14:31:50|485.59|481.49|485.55|481.45|485.59|481.49|485.53|481.43|8
1633876320000|2021-10-10 14:32:00|485.53|481.43|485.46|481.36|485.53|481.43|485.45|481.35|3
1633876330000|2021-10-10 14:32:10|485.45|481.35|485.33|481.23|485.48|481.38|485.33|481.23|13
1633876350000|2021-10-10 14:32:30|485.4|481.3|485.31|481.21|485.41|481.31|485.31|481.21|13
1633876360000|2021-10-10 14:32:40|485.33|481.23|485.38|481.28|485.39|481.29|485.33|481.23|10
1633876370000|2021-10-10 14:32:50|485.35|481.25|485.29|481.19|485.35|481.25|485.24|481.14|13
1633876380000|2021-10-10 14:33:00|485.27|481.17|485.18|481.08|485.27|481.17|485.15|481.05|15
1633876390000|2021-10-10 14:33:10|485.14|481.04|485.15|481.05|485.15|481.05|485.13|481.03|4
1633876400000|2021-10-10 14:33:20|485.18|481.08|485.07|480.97|485.21|481.11|485.07|480.97|10
1633876410000|2021-10-10 14:33:30|485.05|480.95|484.9|480.8|485.05|480.95|484.89|480.79|12
1633876420000|2021-10-10 14:33:40|484.92|480.82|484.86|480.76|484.93|480.83|484.86|480.76|12
1633876430000|2021-10-10 14:33:50|484.87|480.77|484.84|480.74|484.88|480.78|484.84|480.74|9
1633876440000|2021-10-10 14:34:00|484.81|480.71|484.74|480.64|484.84|480.74|484.72|480.62|20
1633876450000|2021-10-10 14:34:10|484.72|480.62|484.92|480.82|484.92|480.82|484.6|480.5|25
1633876460000|2021-10-10 14:34:20|484.9|480.8|484.94|480.84|484.95|480.85|484.9|480.8|16
1633876470000|2021-10-10 14:34:30|484.93|480.83|484.9|480.8|484.93|480.83|484.85|480.75|9
1633876480000|2021-10-10 14:34:40|484.91|480.81|484.91|480.81|484.91|480.81|484.89|480.79|7
1633876490000|2021-10-10 14:34:50|484.9|480.8|484.85|480.75|484.91|480.81|484.84|480.74|12
1633876500000|2021-10-10 14:35:00|484.84|480.74|484.85|480.75|484.86|480.76|484.84|480.74|16
1633876510000|2021-10-10 14:35:10|484.84|480.74|484.84|480.74|484.86|480.76|484.83|480.73|9
1633876520000|2021-10-10 14:35:20|484.85|480.75|484.83|480.73|484.85|480.75|484.83|480.73|14
1633876530000|2021-10-10 14:35:30|484.84|480.74|484.83|480.73|484.85|480.75|484.83|480.73|6
1633876540000|2021-10-10 14:35:40|484.82|480.72|484.55|480.45|484.83|480.73|484.51|480.41|15
1633876550000|2021-10-10 14:35:50|484.56|480.46|484.56|480.46|484.61|480.51|484.53|480.43|25
1633876560000|2021-10-10 14:36:00|484.58|480.48|484.54|480.44|484.58|480.48|484.54|480.44|6
1633876570000|2021-10-10 14:36:10|484.55|480.45|484.34|480.24|484.56|480.46|484.34|480.24|20
1633876580000|2021-10-10 14:36:20|484.32|480.22|484.33|480.23|484.34|480.24|484.3|480.2|11
1633876590000|2021-10-10 14:36:30|484.3|480.2|484.12|480.02|484.3|480.2|484.1|480|19
1633876600000|2021-10-10 14:36:40|484.11|480.01|483.91|479.81|484.11|480.01|483.91|479.81|23
1633876610000|2021-10-10 14:36:50|483.93|479.83|484.15|480.05|484.21|480.11|483.93|479.83|23
1633876620000|2021-10-10 14:37:00|484.16|480.06|484.23|480.13|484.32|480.22|484.16|480.06|26
1633876630000|2021-10-10 14:37:10|484.24|480.14|484.23|480.13|484.26|480.16|484.23|480.13|7
1633876640000|2021-10-10 14:37:20|484.22|480.12|484.24|480.14|484.24|480.14|484.22|480.12|4
1633876650000|2021-10-10 14:37:30|484.3|480.2|484.35|480.25|484.44|480.34|484.3|480.2|13
1633876660000|2021-10-10 14:37:40|484.34|480.24|484.02|479.92|484.34|480.24|483.99|479.89|16
1633876670000|2021-10-10 14:37:50|484.03|479.93|484.09|479.99|484.1|480|484.02|479.92|14
1633876680000|2021-10-10 14:38:00|484.1|480|484.22|480.12|484.22|480.12|484.09|479.99|12
1633876690000|2021-10-10 14:38:10|484.23|480.13|484.23|480.13|484.24|480.14|484.18|480.08|6
1633876700000|2021-10-10 14:38:20|484.22|480.12|484.16|480.06|484.26|480.16|484.13|480.03|14
1633876710000|2021-10-10 14:38:30|484.18|480.08|484.05|479.95|484.19|480.09|484.03|479.93|16
1633876720000|2021-10-10 14:38:40|484.06|479.96|484.07|479.97|484.09|479.99|484.03|479.93|17
1633876730000|2021-10-10 14:38:50|484.08|479.98|484.07|479.97|484.08|479.98|484.07|479.97|2
1633876740000|2021-10-10 14:39:00|484.06|479.96|484.06|479.96|484.08|479.98|484.04|479.94|16
1633876750000|2021-10-10 14:39:10|484.04|479.94|484.24|480.14|484.24|480.14|484.03|479.93|15
1633876760000|2021-10-10 14:39:20|484.23|480.13|484.17|480.07|484.27|480.17|484.15|480.05|11
1633876770000|2021-10-10 14:39:30|484.15|480.05|484.16|480.06|484.18|480.08|484.15|480.05|9
1633876780000|2021-10-10 14:39:40|484.17|480.07|484.15|480.05|484.17|480.07|484.15|480.05|2
1633876790000|2021-10-10 14:39:50|484.13|480.03|484.1|480|484.13|480.03|484.09|479.99|7
1633876800000|2021-10-10 14:40:00|484.11|480.01|484.12|480.02|484.15|480.05|484.11|480.01|6
1633876810000|2021-10-10 14:40:10|484.13|480.03|484.12|480.02|484.13|480.03|484.12|480.02|6
1633876820000|2021-10-10 14:40:20|484.05|479.95|484.03|479.93|484.05|479.95|483.99|479.89|11
1633876830000|2021-10-10 14:40:30|484.07|479.97|484.15|480.05|484.15|480.05|484.06|479.96|8
1633876840000|2021-10-10 14:40:40|484.14|480.04|484.02|479.92|484.15|480.05|484.02|479.92|15
1633876850000|2021-10-10 14:40:50|484.01|479.91|483.88|479.78|484.01|479.91|483.79|479.69|17
1633876860000|2021-10-10 14:41:00|483.87|479.77|483.76|479.66|483.88|479.78|483.74|479.64|11
1633876870000|2021-10-10 14:41:10|483.75|479.65|483.69|479.59|483.75|479.65|483.51|479.41|20
1633876880000|2021-10-10 14:41:20|483.75|479.65|483.88|479.78|483.89|479.79|483.75|479.65|11
1633876890000|2021-10-10 14:41:30|483.89|479.79|483.89|479.79|483.9|479.8|483.86|479.76|12
1633876900000|2021-10-10 14:41:40|483.9|479.8|483.75|479.65|483.9|479.8|483.75|479.65|13
1633876910000|2021-10-10 14:41:50|483.78|479.68|483.78|479.68|483.79|479.69|483.74|479.64|10
1633876920000|2021-10-10 14:42:00|483.77|479.67|483.9|479.8|483.9|479.8|483.76|479.66|13
1633876930000|2021-10-10 14:42:10|483.91|479.81|483.97|479.87|483.97|479.87|483.9|479.8|10
1633876940000|2021-10-10 14:42:20|483.96|479.86|484.1|480|484.1|480|483.96|479.86|14
1633876950000|2021-10-10 14:42:30|484.11|480.01|484.14|480.04|484.16|480.06|484.11|480.01|12
1633876960000|2021-10-10 14:42:40|484.15|480.05|484.15|480.05|484.15|480.05|484.14|480.04|3
1633876970000|2021-10-10 14:42:50|484.11|480.01|483.95|479.85|484.14|480.04|483.95|479.85|11
1633876980000|2021-10-10 14:43:00|483.96|479.86|483.99|479.89|483.99|479.89|483.96|479.86|5
1633876990000|2021-10-10 14:43:10|483.98|479.88|484.11|480.01|484.12|480.02|483.96|479.86|21
1633877000000|2021-10-10 14:43:20|484.12|480.02|484.08|479.98|484.13|480.03|484.06|479.96|13
1633877010000|2021-10-10 14:43:30|484.07|479.97|483.96|479.86|484.07|479.97|483.96|479.86|7
1633877020000|2021-10-10 14:43:40|483.94|479.84|483.79|479.69|483.94|479.84|483.74|479.64|23
1633877030000|2021-10-10 14:43:50|483.78|479.68|483.81|479.71|483.81|479.71|483.76|479.66|7
1633877040000|2021-10-10 14:44:00|483.82|479.72|483.78|479.68|483.82|479.72|483.76|479.66|6
1633877050000|2021-10-10 14:44:10|483.77|479.67|483.94|479.84|483.94|479.84|483.77|479.67|8
1633877060000|2021-10-10 14:44:20|484.01|479.91|484.18|480.08|484.18|480.08|484.01|479.91|11
1633877070000|2021-10-10 14:44:30|484.19|480.09|484.17|480.07|484.2|480.1|484.17|480.07|5
1633877080000|2021-10-10 14:44:40|484.18|480.08|484.01|479.91|484.18|480.08|484|479.9|12
1633877090000|2021-10-10 14:44:50|484|479.9|484.07|479.97|484.07|479.97|483.99|479.89|11
1633877100000|2021-10-10 14:45:00|484.05|479.95|484.13|480.03|484.13|480.03|484.04|479.94|7
1633877110000|2021-10-10 14:45:10|484.15|480.05|484.29|480.19|484.29|480.19|484.15|480.05|8
1633877120000|2021-10-10 14:45:20|484.3|480.2|484.79|480.69|484.79|480.69|484.3|480.2|16
1633877130000|2021-10-10 14:45:30|484.78|480.68|484.94|480.84|484.94|480.84|484.78|480.68|17
1633877140000|2021-10-10 14:45:40|484.93|480.83|484.93|480.83|484.93|480.83|484.89|480.79|8
1633877150000|2021-10-10 14:45:50|484.94|480.84|485.08|480.98|485.08|480.98|484.94|480.84|13
1633877160000|2021-10-10 14:46:00|485.07|480.97|485.01|480.91|485.1|481|485|480.9|13
1633877170000|2021-10-10 14:46:10|485|480.9|485.02|480.92|485.02|480.92|485|480.9|2
1633877180000|2021-10-10 14:46:20|485.01|480.91|485|480.9|485.01|480.91|485|480.9|2
1633877190000|2021-10-10 14:46:30|484.98|480.88|485.16|481.06|485.16|481.06|484.98|480.88|12
1633877200000|2021-10-10 14:46:40|485.15|481.05|485.06|480.96|485.15|481.05|485.06|480.96|8
1633877210000|2021-10-10 14:46:50|485.05|480.95|484.92|480.82|485.08|480.98|484.92|480.82|12
1633877220000|2021-10-10 14:47:00|484.93|480.83|484.82|480.72|484.94|480.84|484.81|480.71|13
1633877230000|2021-10-10 14:47:10|484.8|480.7|484.81|480.71|484.81|480.71|484.8|480.7|2
1633877240000|2021-10-10 14:47:20|484.82|480.72|484.81|480.71|484.83|480.73|484.81|480.71|4
1633877250000|2021-10-10 14:47:30|484.82|480.72|484.88|480.78|484.88|480.78|484.82|480.72|5
1633877260000|2021-10-10 14:47:40|484.87|480.77|484.88|480.78|484.89|480.79|484.87|480.77|7
1633877270000|2021-10-10 14:47:50|484.86|480.76|484.66|480.56|484.86|480.76|484.66|480.56|8
1633877280000|2021-10-10 14:48:00|484.65|480.55|484.65|480.55|484.65|480.55|484.65|480.55|1
1633877290000|2021-10-10 14:48:10|484.66|480.56|484.51|480.41|484.66|480.56|484.51|480.41|12
1633877300000|2021-10-10 14:48:20|484.52|480.42|484.32|480.22|484.52|480.42|484.32|480.22|11
1633877310000|2021-10-10 14:48:30|484.33|480.23|484.34|480.24|484.34|480.24|484.31|480.21|9
1633877320000|2021-10-10 14:48:40|484.32|480.22|484.55|480.45|484.55|480.45|484.31|480.21|17
1633877330000|2021-10-10 14:48:50|484.54|480.44|484.52|480.42|484.55|480.45|484.52|480.42|6
1633877340000|2021-10-10 14:49:00|484.51|480.41|484.48|480.38|484.51|480.41|484.48|480.38|4
1633877350000|2021-10-10 14:49:10|484.5|480.4|484.4|480.3|484.5|480.4|484.4|480.3|8
1633877360000|2021-10-10 14:49:20|484.43|480.33|484.19|480.09|484.43|480.33|484.19|480.09|8
1633877370000|2021-10-10 14:49:30|484.18|480.08|484.16|480.06|484.18|480.08|484.15|480.05|5
1633877380000|2021-10-10 14:49:40|484.14|480.04|484.16|480.06|484.16|480.06|484.14|480.04|2
1633877390000|2021-10-10 14:49:50|484.15|480.05|484.15|480.05|484.16|480.06|484.15|480.05|3
1633877400000|2021-10-10 14:50:00|484.16|480.06|484.02|479.92|484.17|480.07|484.02|479.92|14
1633877410000|2021-10-10 14:50:10|483.98|479.88|483.88|479.78|483.98|479.88|483.8|479.7|14
1633877420000|2021-10-10 14:50:20|483.89|479.79|483.95|479.85|483.95|479.85|483.89|479.79|5
1633877430000|2021-10-10 14:50:30|483.96|479.86|484.01|479.91|484.03|479.93|483.95|479.85|11
1633877440000|2021-10-10 14:50:40|484.03|479.93|484.03|479.93|484.03|479.93|484.03|479.93|1
1633877450000|2021-10-10 14:50:50|484.04|479.94|484.08|479.98|484.09|479.99|484.04|479.94|9
1633877460000|2021-10-10 14:51:00|484.06|479.96|484.07|479.97|484.08|479.98|484.06|479.96|8
1633877470000|2021-10-10 14:51:10|484.09|479.99|484.07|479.97|484.09|479.99|484.06|479.96|6
1633877480000|2021-10-10 14:51:20|484.06|479.96|484.07|479.97|484.08|479.98|484.06|479.96|4
1633877490000|2021-10-10 14:51:30|484.09|479.99|484.21|480.11|484.22|480.12|484.07|479.97|13
1633877500000|2021-10-10 14:51:40|484.22|480.12|484.29|480.19|484.29|480.19|484.22|480.12|9
1633877510000|2021-10-10 14:51:50|484.27|480.17|484.26|480.16|484.29|480.19|484.23|480.13|9
1633877520000|2021-10-10 14:52:00|484.25|480.15|484.58|480.48|484.61|480.51|484.25|480.15|21
1633877530000|2021-10-10 14:52:10|484.55|480.45|484.53|480.43|484.55|480.45|484.52|480.42|5
1633877540000|2021-10-10 14:52:20|484.52|480.42|484.46|480.36|484.53|480.43|484.46|480.36|5
1633877550000|2021-10-10 14:52:30|484.48|480.38|484.51|480.41|484.52|480.42|484.48|480.38|5
1633877560000|2021-10-10 14:52:40|484.49|480.39|484.47|480.37|484.5|480.4|484.44|480.34|13
1633877570000|2021-10-10 14:52:50|484.48|480.38|484.48|480.38|484.48|480.38|484.48|480.38|1
1633877580000|2021-10-10 14:53:00|484.47|480.37|484.4|480.3|484.5|480.4|484.4|480.3|17
1633877590000|2021-10-10 14:53:10|484.42|480.32|484.4|480.3|484.43|480.33|484.38|480.28|9
1633877600000|2021-10-10 14:53:20|484.39|480.29|484.5|480.4|484.52|480.42|484.39|480.29|16
1633877610000|2021-10-10 14:53:30|484.49|480.39|484.51|480.41|484.53|480.43|484.46|480.36|8
1633877620000|2021-10-10 14:53:40|484.52|480.42|484.52|480.42|484.52|480.42|484.52|480.42|1
1633877630000|2021-10-10 14:53:50|484.53|480.43|484.52|480.42|484.53|480.43|484.52|480.42|4
1633877640000|2021-10-10 14:54:00|484.53|480.43|484.58|480.48|484.61|480.51|484.53|480.43|12
1633877650000|2021-10-10 14:54:10|484.61|480.51|484.82|480.72|484.82|480.72|484.61|480.51|16
1633877660000|2021-10-10 14:54:20|484.84|480.74|484.85|480.75|484.86|480.76|484.83|480.73|8
1633877670000|2021-10-10 14:54:30|484.86|480.76|484.91|480.81|484.91|480.81|484.85|480.75|12
1633877680000|2021-10-10 14:54:40|484.9|480.8|485.14|481.04|485.14|481.04|484.9|480.8|16
1633877690000|2021-10-10 14:54:50|485.13|481.03|485.04|480.94|485.14|481.04|485.04|480.94|15
1633877700000|2021-10-10 14:55:00|485.03|480.93|484.8|480.7|485.03|480.93|484.8|480.7|15
1633877710000|2021-10-10 14:55:10|484.81|480.71|484.84|480.74|484.84|480.74|484.79|480.69|11
1633877720000|2021-10-10 14:55:20|484.86|480.76|484.75|480.65|484.86|480.76|484.75|480.65|11
1633877730000|2021-10-10 14:55:30|484.74|480.64|484.84|480.74|484.84|480.74|484.73|480.63|6
1633877740000|2021-10-10 14:55:40|484.83|480.73|484.85|480.75|484.86|480.76|484.82|480.72|7
1633877750000|2021-10-10 14:55:50|484.88|480.78|484.84|480.74|484.92|480.82|484.84|480.74|11
1633877760000|2021-10-10 14:56:00|484.83|480.73|484.92|480.82|484.93|480.83|484.83|480.73|5
1633877770000|2021-10-10 14:56:10|484.91|480.81|484.94|480.84|484.95|480.85|484.91|480.81|4
1633877780000|2021-10-10 14:56:20|484.95|480.85|484.94|480.84|484.96|480.86|484.94|480.84|6
1633877790000|2021-10-10 14:56:30|484.95|480.85|484.94|480.84|484.95|480.85|484.94|480.84|2
1633877800000|2021-10-10 14:56:40|484.92|480.82|484.8|480.7|484.93|480.83|484.8|480.7|9
1633877810000|2021-10-10 14:56:50|484.79|480.69|484.8|480.7|484.8|480.7|484.76|480.66|8
1633877820000|2021-10-10 14:57:00|484.81|480.71|484.82|480.72|484.82|480.72|484.81|480.71|4
1633877830000|2021-10-10 14:57:10|484.8|480.7|484.81|480.71|484.82|480.72|484.8|480.7|6
1633877840000|2021-10-10 14:57:20|484.82|480.72|484.78|480.68|484.83|480.73|484.78|480.68|6
1633877850000|2021-10-10 14:57:30|484.8|480.7|484.6|480.5|484.82|480.72|484.59|480.49|14
1633877860000|2021-10-10 14:57:40|484.58|480.48|484.41|480.31|484.58|480.48|484.39|480.29|10
1633877870000|2021-10-10 14:57:50|484.4|480.3|484.42|480.32|484.44|480.34|484.4|480.3|8
1633877880000|2021-10-10 14:58:00|484.43|480.33|484.42|480.32|484.44|480.34|484.42|480.32|6
1633877900000|2021-10-10 14:58:20|484.41|480.31|484.28|480.18|484.41|480.31|484.28|480.18|18
1633877910000|2021-10-10 14:58:30|484.27|480.17|484.1|480|484.27|480.17|484.1|480|19
1633877920000|2021-10-10 14:58:40|484.09|479.99|483.92|479.82|484.1|480|483.9|479.8|17
1633877930000|2021-10-10 14:58:50|483.91|479.81|483.91|479.81|483.91|479.81|483.89|479.79|7
1633877940000|2021-10-10 14:59:00|483.9|479.8|483.89|479.79|483.9|479.8|483.89|479.79|2
1633877950000|2021-10-10 14:59:10|483.88|479.78|483.78|479.68|483.88|479.78|483.73|479.63|15
1633877960000|2021-10-10 14:59:20|483.79|479.69|483.65|479.55|483.83|479.73|483.65|479.55|25
1633877970000|2021-10-10 14:59:30|483.59|479.49|483.56|479.46|483.64|479.54|483.53|479.43|18
1633877980000|2021-10-10 14:59:40|483.57|479.47|483.42|479.32|483.57|479.47|483.41|479.31|15
1633877990000|2021-10-10 14:59:50|483.4|479.3|483.38|479.28|483.41|479.31|483.38|479.28|7
1633878000000|2021-10-10 15:00:00|483.37|479.27|483.24|479.14|483.39|479.29|483.21|479.11|17
1633878010000|2021-10-10 15:00:10|483.23|479.13|483.14|479.04|483.24|479.14|483.1|479|17
1633878020000|2021-10-10 15:00:20|483.15|479.05|483.09|478.99|483.15|479.05|483.09|478.99|6
1633878030000|2021-10-10 15:00:30|483.1|479|483.01|478.91|483.11|479.01|482.97|478.87|14
1633878040000|2021-10-10 15:00:40|483|478.9|483.1|479|483.11|479.01|483|478.9|12
1633878050000|2021-10-10 15:00:50|483.12|479.02|483.13|479.03|483.13|479.03|483.07|478.97|16
1633878060000|2021-10-10 15:01:00|483.12|479.02|483.07|478.97|483.12|479.02|483.07|478.97|13
1633878070000|2021-10-10 15:01:10|483.08|478.98|483.02|478.92|483.08|478.98|482.98|478.88|22
1633878080000|2021-10-10 15:01:20|483.01|478.91|482.98|478.88|483.03|478.93|482.97|478.87|20
1633878090000|2021-10-10 15:01:30|482.93|478.83|482.89|478.79|482.95|478.85|482.86|478.76|12
1633878100000|2021-10-10 15:01:40|482.9|478.8|482.87|478.77|482.95|478.85|482.84|478.74|12
1633878110000|2021-10-10 15:01:50|482.88|478.78|482.84|478.74|482.88|478.78|482.84|478.74|4
1633878120000|2021-10-10 15:02:00|482.86|478.76|482.87|478.77|482.87|478.77|482.86|478.76|2
1633878130000|2021-10-10 15:02:10|482.88|478.78|482.88|478.78|482.88|478.78|482.86|478.76|9
1633878140000|2021-10-10 15:02:20|482.86|478.76|482.81|478.71|482.86|478.76|482.69|478.59|20
1633878150000|2021-10-10 15:02:30|482.83|478.73|482.79|478.69|482.83|478.73|482.76|478.66|12
1633878160000|2021-10-10 15:02:40|482.78|478.68|482.77|478.67|482.79|478.69|482.77|478.67|12
1633878170000|2021-10-10 15:02:50|482.79|478.69|482.85|478.75|482.86|478.76|482.77|478.67|10
1633878180000|2021-10-10 15:03:00|482.86|478.76|481.91|477.81|482.86|478.76|481.91|477.81|23
1633878190000|2021-10-10 15:03:10|481.81|477.71|482.01|477.91|482.01|477.91|481.31|477.21|32
1633878200000|2021-10-10 15:03:20|481.99|477.89|482.01|477.91|482.01|477.91|481.93|477.83|22
1633878210000|2021-10-10 15:03:30|481.97|477.87|481.78|477.68|482.02|477.92|481.78|477.68|18
1633878220000|2021-10-10 15:03:40|481.79|477.69|481.58|477.48|481.8|477.7|481.53|477.43|20
1633878230000|2021-10-10 15:03:50|481.56|477.46|481.52|477.42|481.58|477.48|481.51|477.41|11
1633878240000|2021-10-10 15:04:00|481.53|477.43|481.41|477.31|481.53|477.43|481.39|477.29|15
1633878250000|2021-10-10 15:04:10|481.4|477.3|481.3|477.2|481.41|477.31|481.28|477.18|16
1633878260000|2021-10-10 15:04:20|481.27|477.17|481.14|477.04|481.32|477.22|481.14|477.04|29
1633878270000|2021-10-10 15:04:30|481.13|477.03|481.07|476.97|481.14|477.04|481.07|476.97|15
1633878280000|2021-10-10 15:04:40|481.11|477.01|481.11|477.01|481.13|477.03|481.06|476.96|15
1633878290000|2021-10-10 15:04:50|481.12|477.02|480.55|476.45|481.13|477.03|480.55|476.45|24
1633878300000|2021-10-10 15:05:00|480.51|476.41|480.4|476.3|480.54|476.44|480.4|476.3|20
1633878310000|2021-10-10 15:05:10|480.34|476.24|481.07|476.97|481.07|476.97|480.29|476.19|31
1633878320000|2021-10-10 15:05:20|481.09|476.99|480.93|476.83|481.1|477|480.92|476.82|22
1633878330000|2021-10-10 15:05:30|480.92|476.82|481.01|476.91|481.01|476.91|480.85|476.75|15
1633878340000|2021-10-10 15:05:40|481.03|476.93|480.94|476.84|481.07|476.97|480.93|476.83|21
1633878350000|2021-10-10 15:05:50|480.96|476.86|480.97|476.87|481.01|476.91|480.96|476.86|8
1633878360000|2021-10-10 15:06:00|480.98|476.88|481.32|477.22|481.39|477.29|480.98|476.88|23
1633878370000|2021-10-10 15:06:10|481.33|477.23|481.92|477.82|481.96|477.86|481.32|477.22|27
1633878380000|2021-10-10 15:06:20|481.91|477.81|481.86|477.76|481.91|477.81|481.77|477.67|27
1633878390000|2021-10-10 15:06:30|481.87|477.77|481.84|477.74|481.93|477.83|481.84|477.74|16
1633878400000|2021-10-10 15:06:40|481.85|477.75|481.79|477.69|481.85|477.75|481.78|477.68|9
1633878410000|2021-10-10 15:06:50|481.77|477.67|481.75|477.65|481.8|477.7|481.75|477.65|17
1633878420000|2021-10-10 15:07:00|481.78|477.68|481.57|477.47|481.81|477.71|481.57|477.47|17
1633878430000|2021-10-10 15:07:10|481.56|477.46|481.51|477.41|481.59|477.49|481.51|477.41|18
1633878440000|2021-10-10 15:07:20|481.48|477.38|481.12|477.02|481.48|477.38|481.12|477.02|17
1633878450000|2021-10-10 15:07:30|481.11|477.01|480.9|476.8|481.11|477.01|480.89|476.79|20
1633878460000|2021-10-10 15:07:40|480.89|476.79|480.87|476.77|480.89|476.79|480.84|476.74|10
1633878470000|2021-10-10 15:07:50|480.88|476.78|480.9|476.8|480.93|476.83|480.87|476.77|9
1633878480000|2021-10-10 15:08:00|480.88|476.78|481.14|477.04|481.14|477.04|480.85|476.75|19
1633878490000|2021-10-10 15:08:10|481.23|477.13|481.37|477.27|481.38|477.28|481.18|477.08|15
1633878500000|2021-10-10 15:08:20|481.36|477.26|481.11|477.01|481.43|477.33|481.1|477|13
1633878510000|2021-10-10 15:08:30|481.1|477|481.18|477.08|481.24|477.14|481.09|476.99|27
1633878520000|2021-10-10 15:08:40|481.2|477.1|481.13|477.03|481.22|477.12|481.09|476.99|24
1633878530000|2021-10-10 15:08:50|481.14|477.04|481.61|477.51|481.61|477.51|481.14|477.04|22
1633878540000|2021-10-10 15:09:00|481.63|477.53|481.44|477.34|481.63|477.53|481.42|477.32|19
1633878550000|2021-10-10 15:09:10|481.45|477.35|481.68|477.58|481.68|477.58|481.43|477.33|22
1633878560000|2021-10-10 15:09:20|481.67|477.57|481.71|477.61|481.77|477.67|481.67|477.57|20
1633878570000|2021-10-10 15:09:30|481.72|477.62|481.42|477.32|481.73|477.63|481.42|477.32|23
1633878580000|2021-10-10 15:09:40|481.45|477.35|481.15|477.05|481.45|477.35|481.15|477.05|22
1633878590000|2021-10-10 15:09:50|481.11|477.01|481.09|476.99|481.11|477.01|480.9|476.8|28
1633878600000|2021-10-10 15:10:00|481.12|477.02|481.14|477.04|481.14|477.04|481.09|476.99|13
1633878610000|2021-10-10 15:10:10|481.13|477.03|481.34|477.24|481.34|477.24|481.12|477.02|19
1633878620000|2021-10-10 15:10:20|481.33|477.23|481.26|477.16|481.34|477.24|481.26|477.16|14
1633878630000|2021-10-10 15:10:30|481.25|477.15|481.23|477.13|481.28|477.18|481.13|477.03|19
1633878640000|2021-10-10 15:10:40|481.25|477.15|481.24|477.14|481.25|477.15|481.21|477.11|15
1633878650000|2021-10-10 15:10:50|481.26|477.16|481.27|477.17|481.28|477.18|481.24|477.14|17
1633878660000|2021-10-10 15:11:00|481.26|477.16|481.23|477.13|481.3|477.2|481.21|477.11|21
1633878670000|2021-10-10 15:11:10|481.25|477.15|481.3|477.2|481.35|477.25|481.25|477.15|11
1633878680000|2021-10-10 15:11:20|481.29|477.19|481.16|477.06|481.31|477.21|481.16|477.06|16
1633878690000|2021-10-10 15:11:30|481.13|477.03|480.97|476.87|481.13|477.03|480.93|476.83|19
1633878700000|2021-10-10 15:11:40|481.03|476.93|481.13|477.03|481.15|477.05|481.02|476.92|11
1633878710000|2021-10-10 15:11:50|481.19|477.09|481.18|477.08|481.21|477.11|481.18|477.08|7
1633878720000|2021-10-10 15:12:00|481.19|477.09|481.39|477.29|481.44|477.34|481.18|477.08|19
1633878730000|2021-10-10 15:12:10|481.38|477.28|481.41|477.31|481.51|477.41|481.38|477.28|9
1633878740000|2021-10-10 15:12:20|481.42|477.32|481.55|477.45|481.55|477.45|481.41|477.31|15
1633878750000|2021-10-10 15:12:30|481.58|477.48|481.71|477.61|481.73|477.63|481.58|477.48|24
1633878760000|2021-10-10 15:12:40|481.73|477.63|481.81|477.71|481.81|477.71|481.72|477.62|13
1633878770000|2021-10-10 15:12:50|481.82|477.72|481.87|477.77|481.92|477.82|481.82|477.72|18
1633878780000|2021-10-10 15:13:00|481.85|477.75|481.88|477.78|481.92|477.82|481.85|477.75|13
1633878790000|2021-10-10 15:13:10|481.87|477.77|481.83|477.73|481.89|477.79|481.83|477.73|7
1633878800000|2021-10-10 15:13:20|481.82|477.72|481.84|477.74|481.84|477.74|481.82|477.72|9
1633878810000|2021-10-10 15:13:30|481.83|477.73|481.85|477.75|481.85|477.75|481.82|477.72|11
1633878820000|2021-10-10 15:13:40|481.84|477.74|481.85|477.75|481.85|477.75|481.83|477.73|6
1633878830000|2021-10-10 15:13:50|481.84|477.74|482.2|478.1|482.3|478.2|481.84|477.74|26
1633878840000|2021-10-10 15:14:00|482.21|478.11|482.55|478.45|482.63|478.53|482.19|478.09|28
1633878850000|2021-10-10 15:14:10|482.57|478.47|482.55|478.45|482.68|478.58|482.52|478.42|19
1633878860000|2021-10-10 15:14:20|482.54|478.44|482.5|478.4|482.55|478.45|482.49|478.39|11
1633878870000|2021-10-10 15:14:30|482.51|478.41|482.54|478.44|482.58|478.48|482.5|478.4|15
1633878880000|2021-10-10 15:14:40|482.55|478.45|482.49|478.39|482.55|478.45|482.46|478.36|12
1633878890000|2021-10-10 15:14:50|482.5|478.4|482.5|478.4|482.5|478.4|482.49|478.39|3
1633878900000|2021-10-10 15:15:00|482.49|478.39|482.42|478.32|482.5|478.4|482.33|478.23|20
1633878910000|2021-10-10 15:15:10|482.44|478.34|482.52|478.42|482.54|478.44|482.44|478.34|16
1633878920000|2021-10-10 15:15:20|482.5|478.4|482.54|478.44|482.54|478.44|482.49|478.39|20
1633878930000|2021-10-10 15:15:30|482.55|478.45|482.57|478.47|482.57|478.47|482.53|478.43|7
1633878940000|2021-10-10 15:15:40|482.56|478.46|482.66|478.56|482.69|478.59|482.56|478.46|18
1633878950000|2021-10-10 15:15:50|482.65|478.55|482.68|478.58|482.69|478.59|482.64|478.54|11
1633878960000|2021-10-10 15:16:00|482.67|478.57|482.81|478.71|482.83|478.73|482.66|478.56|21
1633878970000|2021-10-10 15:16:10|482.82|478.72|482.95|478.85|482.98|478.88|482.82|478.72|13
1633878980000|2021-10-10 15:16:20|482.94|478.84|482.87|478.77|482.96|478.86|482.79|478.69|21
1633878990000|2021-10-10 15:16:30|482.85|478.75|482.71|478.61|482.85|478.75|482.69|478.59|15
1633879000000|2021-10-10 15:16:40|482.66|478.56|482.7|478.6|482.7|478.6|482.66|478.56|3
1633879010000|2021-10-10 15:16:50|482.68|478.58|482.65|478.55|482.68|478.58|482.61|478.51|8
1633879020000|2021-10-10 15:17:00|482.66|478.56|482.64|478.54|482.66|478.56|482.61|478.51|13
1633879030000|2021-10-10 15:17:10|482.65|478.55|482.52|478.42|482.65|478.55|482.52|478.42|11
1633879040000|2021-10-10 15:17:20|482.5|478.4|482.62|478.52|482.65|478.55|482.46|478.36|23
1633879050000|2021-10-10 15:17:30|482.63|478.53|482.61|478.51|482.63|478.53|482.6|478.5|3
1633879060000|2021-10-10 15:17:40|482.6|478.5|482.38|478.28|482.61|478.51|482.38|478.28|9
1633879070000|2021-10-10 15:17:50|482.36|478.26|482.26|478.16|482.36|478.26|482.25|478.15|9
1633879080000|2021-10-10 15:18:00|482.25|478.15|481.94|477.84|482.26|478.16|481.94|477.84|14
1633879090000|2021-10-10 15:18:10|481.9|477.8|481.87|477.77|481.91|477.81|481.85|477.75|10
1633879100000|2021-10-10 15:18:20|481.86|477.76|481.86|477.76|481.86|477.76|481.81|477.71|19
1633879110000|2021-10-10 15:18:30|481.87|477.77|481.86|477.76|481.92|477.82|481.85|477.75|18
1633879120000|2021-10-10 15:18:40|481.85|477.75|481.86|477.76|481.87|477.77|481.85|477.75|6
1633879130000|2021-10-10 15:18:50|481.87|477.77|481.78|477.68|481.93|477.83|481.77|477.67|15
1633879140000|2021-10-10 15:19:00|481.77|477.67|481.73|477.63|481.77|477.67|481.73|477.63|7
1633879150000|2021-10-10 15:19:10|481.77|477.67|481.67|477.57|481.83|477.73|481.66|477.56|20
1633879160000|2021-10-10 15:19:20|481.66|477.56|481.6|477.5|481.66|477.56|481.6|477.5|8
1633879170000|2021-10-10 15:19:30|481.59|477.49|481.56|477.46|481.6|477.5|481.55|477.45|16
1633879180000|2021-10-10 15:19:40|481.57|477.47|481.36|477.26|481.57|477.47|481.22|477.12|22
1633879190000|2021-10-10 15:19:50|481.39|477.29|481.38|477.28|481.45|477.35|481.37|477.27|14
1633879200000|2021-10-10 15:20:00|481.39|477.29|481.29|477.19|481.44|477.34|481.29|477.19|19
1633879210000|2021-10-10 15:20:10|481.3|477.2|481.42|477.32|481.42|477.32|481.29|477.19|18
1633879220000|2021-10-10 15:20:20|481.41|477.31|481.49|477.39|481.57|477.47|481.4|477.3|20
1633879230000|2021-10-10 15:20:30|481.51|477.41|481.58|477.48|481.6|477.5|481.51|477.41|26
1633879240000|2021-10-10 15:20:40|481.6|477.5|481.82|477.72|481.82|477.72|481.59|477.49|23
1633879250000|2021-10-10 15:20:50|481.83|477.73|482.07|477.97|482.07|477.97|481.81|477.71|17
1633879260000|2021-10-10 15:21:00|482.12|478.02|482.46|478.36|482.46|478.36|482.12|478.02|25
1633879270000|2021-10-10 15:21:10|482.48|478.38|482.65|478.55|482.65|478.55|482.45|478.35|20
1633879280000|2021-10-10 15:21:20|482.64|478.54|482.66|478.56|482.68|478.58|482.63|478.53|19
1633879290000|2021-10-10 15:21:30|482.67|478.57|482.67|478.57|482.69|478.59|482.67|478.57|5
1633879300000|2021-10-10 15:21:40|482.68|478.58|482.66|478.56|482.68|478.58|482.66|478.56|11
1633879310000|2021-10-10 15:21:50|482.67|478.57|482.68|478.58|482.68|478.58|482.62|478.52|16
1633879320000|2021-10-10 15:22:00|482.7|478.6|482.78|478.68|482.85|478.75|482.7|478.6|21
1633879330000|2021-10-10 15:22:10|482.79|478.69|482.77|478.67|482.79|478.69|482.75|478.65|9
1633879340000|2021-10-10 15:22:20|482.81|478.71|483.03|478.93|483.03|478.93|482.81|478.71|21
1633879350000|2021-10-10 15:22:30|483.02|478.92|483.01|478.91|483.03|478.93|482.98|478.88|12
1633879360000|2021-10-10 15:22:40|483.02|478.92|483.03|478.93|483.03|478.93|483|478.9|8
1633879370000|2021-10-10 15:22:50|483.02|478.92|483.03|478.93|483.04|478.94|483.01|478.91|11
1633879380000|2021-10-10 15:23:00|483.02|478.92|483.05|478.95|483.05|478.95|483.02|478.92|12
1633879390000|2021-10-10 15:23:10|483.04|478.94|482.98|478.88|483.04|478.94|482.97|478.87|16
1633879400000|2021-10-10 15:23:20|482.97|478.87|482.9|478.8|483.02|478.92|482.87|478.77|16
1633879410000|2021-10-10 15:23:30|482.88|478.78|482.89|478.79|482.9|478.8|482.87|478.77|10
1633879420000|2021-10-10 15:23:40|482.9|478.8|482.93|478.83|482.95|478.85|482.89|478.79|9
1633879430000|2021-10-10 15:23:50|482.95|478.85|482.93|478.83|482.95|478.85|482.91|478.81|8
1633879440000|2021-10-10 15:24:00|482.94|478.84|483.02|478.92|483.07|478.97|482.94|478.84|10
1633879450000|2021-10-10 15:24:10|483.03|478.93|483.03|478.93|483.04|478.94|483.02|478.92|5
1633879460000|2021-10-10 15:24:20|483.04|478.94|483.06|478.96|483.08|478.98|483.04|478.94|12
1633879470000|2021-10-10 15:24:30|483.08|478.98|482.99|478.89|483.12|479.02|482.99|478.89|16
1633879480000|2021-10-10 15:24:40|482.98|478.88|482.93|478.83|482.99|478.89|482.92|478.82|14
1633879490000|2021-10-10 15:24:50|482.94|478.84|482.93|478.83|482.95|478.85|482.93|478.83|4
1633879500000|2021-10-10 15:25:00|482.91|478.81|482.87|478.77|482.91|478.81|482.83|478.73|17
1633879510000|2021-10-10 15:25:10|482.88|478.78|483|478.9|483|478.9|482.86|478.76|17
1633879520000|2021-10-10 15:25:20|483.02|478.92|483.02|478.92|483.04|478.94|483|478.9|12
1633879530000|2021-10-10 15:25:30|483.03|478.93|483.02|478.92|483.13|479.03|483|478.9|16
1633879540000|2021-10-10 15:25:40|483.04|478.94|483.07|478.97|483.11|479.01|483.04|478.94|15
1633879550000|2021-10-10 15:25:50|483.06|478.96|483.15|479.05|483.15|479.05|483.06|478.96|17
1633879560000|2021-10-10 15:26:00|483.14|479.04|483.17|479.07|483.21|479.11|483.14|479.04|14
1633879570000|2021-10-10 15:26:10|483.18|479.08|483.15|479.05|483.18|479.08|483.11|479.01|14
1633879580000|2021-10-10 15:26:20|483.11|479.01|483.12|479.02|483.12|479.02|483.08|478.98|8
1633879590000|2021-10-10 15:26:30|483.13|479.03|483.11|479.01|483.13|479.03|483.11|479.01|6
1633879600000|2021-10-10 15:26:40|483.12|479.02|483.09|478.99|483.12|479.02|483.09|478.99|7
1633879610000|2021-10-10 15:26:50|483.08|478.98|483.08|478.98|483.08|478.98|483.08|478.98|1
1633879620000|2021-10-10 15:27:00|483.09|478.99|483.2|479.1|483.23|479.13|483.07|478.97|11
1633879630000|2021-10-10 15:27:10|483.18|479.08|483.13|479.03|483.18|479.08|483.12|479.02|7
1633879640000|2021-10-10 15:27:20|483.12|479.02|483.14|479.04|483.14|479.04|483.1|479|10
1633879650000|2021-10-10 15:27:30|483.15|479.05|483.18|479.08|483.2|479.1|483.15|479.05|7
1633879660000|2021-10-10 15:27:40|483.2|479.1|483.21|479.11|483.21|479.11|483.18|479.08|6
1633879670000|2021-10-10 15:27:50|483.18|479.08|483.2|479.1|483.21|479.11|483.18|479.08|3
1633879680000|2021-10-10 15:28:00|483.21|479.11|483.23|479.13|483.23|479.13|483.19|479.09|5
1633879690000|2021-10-10 15:28:10|483.25|479.15|483.36|479.26|483.4|479.3|483.23|479.13|13
1633879700000|2021-10-10 15:28:20|483.4|479.3|483.45|479.35|483.46|479.36|483.4|479.3|7
1633879710000|2021-10-10 15:28:30|483.46|479.36|483.45|479.35|483.46|479.36|483.45|479.35|2
1633879720000|2021-10-10 15:28:40|483.44|479.34|483.44|479.34|483.45|479.35|483.44|479.34|3
1633879730000|2021-10-10 15:28:50|483.46|479.36|483.56|479.46|483.58|479.48|483.46|479.36|14
1633879740000|2021-10-10 15:29:00|483.47|479.37|483.54|479.44|483.59|479.49|483.47|479.37|7
1633879750000|2021-10-10 15:29:10|483.55|479.45|483.54|479.44|483.56|479.46|483.5|479.4|13
1633879760000|2021-10-10 15:29:20|483.55|479.45|483.58|479.48|483.6|479.5|483.54|479.44|12
1633879770000|2021-10-10 15:29:30|483.57|479.47|483.67|479.57|483.67|479.57|483.57|479.47|11
1633879780000|2021-10-10 15:29:40|483.68|479.58|483.81|479.71|483.81|479.71|483.66|479.56|15
1633879790000|2021-10-10 15:29:50|483.8|479.7|483.87|479.77|483.91|479.81|483.8|479.7|17
1633879800000|2021-10-10 15:30:00|483.89|479.79|483.92|479.82|483.92|479.82|483.86|479.76|15
1633879810000|2021-10-10 15:30:10|483.93|479.83|483.93|479.83|483.94|479.84|483.89|479.79|15
1633879820000|2021-10-10 15:30:20|483.92|479.82|483.86|479.76|483.92|479.82|483.86|479.76|10
1633879830000|2021-10-10 15:30:30|483.87|479.77|483.76|479.66|483.92|479.82|483.73|479.63|16
1633879840000|2021-10-10 15:30:40|483.78|479.68|483.81|479.71|483.81|479.71|483.75|479.65|13
1633879850000|2021-10-10 15:30:50|483.82|479.72|483.85|479.75|483.91|479.81|483.82|479.72|19
1633879860000|2021-10-10 15:31:00|483.86|479.76|483.76|479.66|483.87|479.77|483.74|479.64|23
1633879870000|2021-10-10 15:31:10|483.74|479.64|483.8|479.7|483.82|479.72|483.74|479.64|17
1633879880000|2021-10-10 15:31:20|483.81|479.71|483.77|479.67|483.81|479.71|483.77|479.67|7
1633879890000|2021-10-10 15:31:30|483.76|479.66|483.76|479.66|483.77|479.67|483.76|479.66|5
1633879900000|2021-10-10 15:31:40|483.74|479.64|483.77|479.67|483.77|479.67|483.72|479.62|10
1633879910000|2021-10-10 15:31:50|483.76|479.66|483.78|479.68|483.78|479.68|483.76|479.66|2
1633879920000|2021-10-10 15:32:00|483.77|479.67|483.77|479.67|483.79|479.69|483.77|479.67|7
1633879930000|2021-10-10 15:32:10|483.76|479.66|483.77|479.67|483.78|479.68|483.75|479.65|11
1633879940000|2021-10-10 15:32:20|483.78|479.68|483.77|479.67|483.8|479.7|483.76|479.66|9
1633879950000|2021-10-10 15:32:30|483.76|479.66|483.75|479.65|483.78|479.68|483.74|479.64|11
1633879960000|2021-10-10 15:32:40|483.76|479.66|483.83|479.73|483.83|479.73|483.76|479.66|13
1633879970000|2021-10-10 15:32:50|483.84|479.74|483.85|479.75|483.85|479.75|483.83|479.73|8
1633879980000|2021-10-10 15:33:00|483.87|479.77|483.86|479.76|483.87|479.77|483.86|479.76|6
1633879990000|2021-10-10 15:33:10|483.94|479.84|484.07|479.97|484.1|480|483.94|479.84|10
1633880000000|2021-10-10 15:33:20|484.1|480|484.03|479.93|484.1|480|484.03|479.93|6
1633880010000|2021-10-10 15:33:30|484.04|479.94|484.08|479.98|484.08|479.98|484.04|479.94|9
1633880020000|2021-10-10 15:33:40|484.07|479.97|484.06|479.96|484.07|479.97|484.06|479.96|2
1633880030000|2021-10-10 15:33:50|484.07|479.97|484.07|479.97|484.07|479.97|484.06|479.96|7
1633880040000|2021-10-10 15:34:00|484.08|479.98|484.07|479.97|484.09|479.99|484.07|479.97|6
1633880050000|2021-10-10 15:34:10|484.08|479.98|484.07|479.97|484.09|479.99|484.07|479.97|10
1633880060000|2021-10-10 15:34:20|484.06|479.96|484.11|480.01|484.12|480.02|484.05|479.95|16
1633880070000|2021-10-10 15:34:30|484.1|480|484.09|479.99|484.11|480.01|484.09|479.99|3
1633880080000|2021-10-10 15:34:40|484.08|479.98|484.08|479.98|484.09|479.99|484.08|479.98|3
1633880090000|2021-10-10 15:34:50|484.06|479.96|484.07|479.97|484.09|479.99|484.06|479.96|9
1633880100000|2021-10-10 15:35:00|484.08|479.98|484.26|480.16|484.26|480.16|484.08|479.98|10
1633880110000|2021-10-10 15:35:10|484.27|480.17|484.36|480.26|484.36|480.26|484.26|480.16|11
1633880120000|2021-10-10 15:35:20|484.35|480.25|484.38|480.28|484.38|480.28|484.29|480.19|13
1633880130000|2021-10-10 15:35:30|484.44|480.34|484.74|480.64|484.74|480.64|484.44|480.34|24
1633880140000|2021-10-10 15:35:40|484.75|480.65|484.69|480.59|484.75|480.65|484.65|480.55|8
1633880150000|2021-10-10 15:35:50|484.7|480.6|485.54|481.44|485.63|481.53|484.7|480.6|17
1633880160000|2021-10-10 15:36:00|485.53|481.43|485.23|481.13|485.53|481.43|485.23|481.13|27
1633880170000|2021-10-10 15:36:10|485.24|481.14|485.18|481.08|485.24|481.14|485.17|481.07|14
1633880180000|2021-10-10 15:36:20|485.21|481.11|485.28|481.18|485.29|481.19|485.16|481.06|22
1633880190000|2021-10-10 15:36:30|485.27|481.17|485.31|481.21|485.35|481.25|485.25|481.15|10
1633880200000|2021-10-10 15:36:40|485.24|481.14|485.08|480.98|485.24|481.14|485.08|480.98|14
1633880210000|2021-10-10 15:36:50|485.06|480.96|485.35|481.25|485.35|481.25|485.06|480.96|18
1633880220000|2021-10-10 15:37:00|485.34|481.24|485.37|481.27|485.38|481.28|485.32|481.22|13
1633880230000|2021-10-10 15:37:10|485.36|481.26|485.26|481.16|485.36|481.26|485.26|481.16|8
1633880240000|2021-10-10 15:37:20|485.25|481.15|485.19|481.09|485.35|481.25|485.19|481.09|15
1633880250000|2021-10-10 15:37:30|485.2|481.1|485.13|481.03|485.2|481.1|485.12|481.02|12
1633880260000|2021-10-10 15:37:40|485.12|481.02|485.14|481.04|485.16|481.06|485.12|481.02|18
1633880270000|2021-10-10 15:37:50|485.12|481.02|485.14|481.04|485.16|481.06|485.12|481.02|10
1633880280000|2021-10-10 15:38:00|485.18|481.08|485.24|481.14|485.27|481.17|485.18|481.08|12
1633880290000|2021-10-10 15:38:10|485.22|481.12|485.22|481.12|485.22|481.12|485.22|481.12|1
1633880300000|2021-10-10 15:38:20|485.2|481.1|485.23|481.13|485.23|481.13|485.2|481.1|2
1633880310000|2021-10-10 15:38:30|485.24|481.14|485.29|481.19|485.29|481.19|485.23|481.13|7
1633880320000|2021-10-10 15:38:40|485.3|481.2|485.34|481.24|485.43|481.33|485.3|481.2|15
1633880330000|2021-10-10 15:38:50|485.33|481.23|485.31|481.21|485.34|481.24|485.3|481.2|5
1633880340000|2021-10-10 15:39:00|485.33|481.23|485.35|481.25|485.36|481.26|485.33|481.23|7
1633880350000|2021-10-10 15:39:10|485.36|481.26|485.35|481.25|485.36|481.26|485.35|481.25|6
1633880360000|2021-10-10 15:39:20|485.36|481.26|485.35|481.25|485.36|481.26|485.34|481.24|6
1633880370000|2021-10-10 15:39:30|485.36|481.26|485.35|481.25|485.36|481.26|485.35|481.25|2
1633880380000|2021-10-10 15:39:40|485.36|481.26|485.38|481.28|485.38|481.28|485.33|481.23|5
1633880390000|2021-10-10 15:39:50|485.39|481.29|485.37|481.27|485.39|481.29|485.37|481.27|6
1633880400000|2021-10-10 15:40:00|485.38|481.28|485.36|481.26|485.38|481.28|485.34|481.24|7
1633880410000|2021-10-10 15:40:10|485.34|481.24|485.27|481.17|485.37|481.27|485.27|481.17|19
1633880420000|2021-10-10 15:40:20|485.28|481.18|485.24|481.14|485.28|481.18|485.24|481.14|10
1633880430000|2021-10-10 15:40:30|485.17|481.07|485.1|481|485.17|481.07|485.1|481|15
1633880440000|2021-10-10 15:40:40|485.11|481.01|485.29|481.19|485.31|481.21|485.11|481.01|21
1633880450000|2021-10-10 15:40:50|485.27|481.17|485.28|481.18|485.31|481.21|485.27|481.17|20
1633880460000|2021-10-10 15:41:00|485.3|481.2|485.29|481.19|485.31|481.21|485.28|481.18|18
1633880470000|2021-10-10 15:41:10|485.28|481.18|485.31|481.21|485.31|481.21|485.2|481.1|20
1633880480000|2021-10-10 15:41:20|485.3|481.2|485.33|481.23|485.33|481.23|485.3|481.2|14
1633880490000|2021-10-10 15:41:30|485.34|481.24|485.35|481.25|485.36|481.26|485.31|481.21|8
1633880500000|2021-10-10 15:41:40|485.34|481.24|485.35|481.25|485.35|481.25|485.34|481.24|6
1633880510000|2021-10-10 15:41:50|485.34|481.24|485.35|481.25|485.35|481.25|485.34|481.24|2
1633880520000|2021-10-10 15:42:00|485.34|481.24|485.35|481.25|485.35|481.25|485.34|481.24|6
1633880530000|2021-10-10 15:42:10|485.36|481.26|485.34|481.24|485.36|481.26|485.34|481.24|7
1633880540000|2021-10-10 15:42:20|485.35|481.25|485.31|481.21|485.35|481.25|485.31|481.21|6
1633880550000|2021-10-10 15:42:30|485.3|481.2|485.3|481.2|485.31|481.21|485.29|481.19|7
1633880560000|2021-10-10 15:42:40|485.29|481.19|485.3|481.2|485.3|481.2|485.29|481.19|4
1633880570000|2021-10-10 15:42:50|485.29|481.19|485.14|481.04|485.3|481.2|485.14|481.04|7
1633880580000|2021-10-10 15:43:00|485.12|481.02|485|480.9|485.12|481.02|485|480.9|19
1633880590000|2021-10-10 15:43:10|484.99|480.89|484.99|480.89|484.99|480.89|484.99|480.89|1
1633880600000|2021-10-10 15:43:20|484.98|480.88|485.15|481.05|485.17|481.07|484.98|480.88|17
1633880610000|2021-10-10 15:43:30|485.16|481.06|485.22|481.12|485.34|481.24|485.15|481.05|17
1633880620000|2021-10-10 15:43:40|485.17|481.07|485.1|481|485.17|481.07|485.1|481|9
1633880630000|2021-10-10 15:43:50|485.08|480.98|485.08|480.98|485.1|481|485.06|480.96|8
1633880640000|2021-10-10 15:44:00|485.07|480.97|485.12|481.02|485.12|481.02|485.05|480.95|5
1633880650000|2021-10-10 15:44:10|485.14|481.04|485.16|481.06|485.17|481.07|485.13|481.03|12
1633880660000|2021-10-10 15:44:20|485.18|481.08|485.11|481.01|485.18|481.08|485.1|481|8
1633880670000|2021-10-10 15:44:30|485.12|481.02|485.41|481.31|485.41|481.31|485.07|480.97|17
1633880680000|2021-10-10 15:44:40|485.4|481.3|485.38|481.28|485.4|481.3|485.38|481.28|3
1633880690000|2021-10-10 15:44:50|485.37|481.27|485.45|481.35|485.45|481.35|485.36|481.26|16
1633880700000|2021-10-10 15:45:00|485.44|481.34|485.51|481.41|485.54|481.44|485.39|481.29|15
1633880710000|2021-10-10 15:45:10|485.52|481.42|485.49|481.39|485.58|481.48|485.38|481.28|21
1633880720000|2021-10-10 15:45:20|485.5|481.4|485.25|481.15|485.5|481.4|485.25|481.15|14
1633880730000|2021-10-10 15:45:30|485.24|481.14|485.23|481.13|485.26|481.16|485.23|481.13|4
1633880740000|2021-10-10 15:45:40|485.24|481.14|485.26|481.16|485.27|481.17|485.23|481.13|8
1633880750000|2021-10-10 15:45:50|485.27|481.17|485.27|481.17|485.28|481.18|485.26|481.16|6
1633880760000|2021-10-10 15:46:00|485.28|481.18|485.27|481.17|485.28|481.18|485.27|481.17|8
1633880770000|2021-10-10 15:46:10|485.28|481.18|485.47|481.37|485.49|481.39|485.28|481.18|17
1633880780000|2021-10-10 15:46:20|485.46|481.36|485.47|481.37|485.47|481.37|485.46|481.36|2
1633880790000|2021-10-10 15:46:30|485.48|481.38|485.37|481.27|485.48|481.38|485.37|481.27|5
1633880800000|2021-10-10 15:46:40|485.38|481.28|485.36|481.26|485.38|481.28|485.36|481.26|5
1633880810000|2021-10-10 15:46:50|485.34|481.24|485.76|481.66|485.76|481.66|485.33|481.23|20
1633880820000|2021-10-10 15:47:00|485.77|481.67|485.86|481.76|485.88|481.78|485.76|481.66|29
1633880830000|2021-10-10 15:47:10|485.85|481.75|485.69|481.59|485.85|481.75|485.69|481.59|14
1633880840000|2021-10-10 15:47:20|485.7|481.6|485.41|481.31|485.71|481.61|485.41|481.31|23
1633880850000|2021-10-10 15:47:30|485.4|481.3|485.36|481.26|485.4|481.3|485.36|481.26|11
1633880860000|2021-10-10 15:47:40|485.38|481.28|485.24|481.14|485.38|481.28|485.22|481.12|17
1633880870000|2021-10-10 15:47:50|485.23|481.13|485.22|481.12|485.25|481.15|485.19|481.09|15
1633880880000|2021-10-10 15:48:00|485.23|481.13|485.24|481.14|485.24|481.14|485.13|481.03|17
1633880890000|2021-10-10 15:48:10|485.25|481.15|485.3|481.2|485.3|481.2|485.22|481.12|17
1633880900000|2021-10-10 15:48:20|485.29|481.19|485.41|481.31|485.44|481.34|485.28|481.18|17
1633880910000|2021-10-10 15:48:30|485.39|481.29|485.31|481.21|485.45|481.35|485.31|481.21|16
1633880920000|2021-10-10 15:48:40|485.27|481.17|485.25|481.15|485.28|481.18|485.25|481.15|4
1633880930000|2021-10-10 15:48:50|485.26|481.16|485.08|480.98|485.26|481.16|485|480.9|27
1633880940000|2021-10-10 15:49:00|485.09|480.99|485.03|480.93|485.11|481.01|485.03|480.93|14
1633880950000|2021-10-10 15:49:10|485.02|480.92|485.03|480.93|485.07|480.97|485.02|480.92|16
1633880960000|2021-10-10 15:49:20|485.04|480.94|485.19|481.09|485.23|481.13|485.04|480.94|13
1633880970000|2021-10-10 15:49:30|485.18|481.08|485.18|481.08|485.19|481.09|485.17|481.07|9
1633880980000|2021-10-10 15:49:40|485.19|481.09|485.16|481.06|485.22|481.12|485.16|481.06|18
1633880990000|2021-10-10 15:49:50|485.17|481.07|485.16|481.06|485.2|481.1|485.15|481.05|13
1633881000000|2021-10-10 15:50:00|485.15|481.05|485.1|481|485.15|481.05|485.1|481|12
1633881010000|2021-10-10 15:50:10|485.09|480.99|485.12|481.02|485.12|481.02|485.09|480.99|13
1633881020000|2021-10-10 15:50:20|485.18|481.08|485.18|481.08|485.2|481.1|485.17|481.07|11
1633881030000|2021-10-10 15:50:30|485.19|481.09|485.31|481.21|485.33|481.23|485.19|481.09|10
1633881040000|2021-10-10 15:50:40|485.29|481.19|485.31|481.21|485.32|481.22|485.29|481.19|16
1633881050000|2021-10-10 15:50:50|485.3|481.2|485.22|481.12|485.31|481.21|485.22|481.12|10
1633881060000|2021-10-10 15:51:00|485.23|481.13|485.2|481.1|485.23|481.13|485.2|481.1|5
1633881070000|2021-10-10 15:51:10|485.17|481.07|485.22|481.12|485.23|481.13|485.17|481.07|4
1633881080000|2021-10-10 15:51:20|485.23|481.13|485.35|481.25|485.35|481.25|485.23|481.13|10
1633881100000|2021-10-10 15:51:40|485.3|481.2|485.22|481.12|485.3|481.2|485.22|481.12|12
1633881110000|2021-10-10 15:51:50|485.23|481.13|485.22|481.12|485.23|481.13|485.22|481.12|4
1633881120000|2021-10-10 15:52:00|485.23|481.13|485.23|481.13|485.24|481.14|485.23|481.13|3
1633881130000|2021-10-10 15:52:10|485.22|481.12|485.12|481.02|485.22|481.12|485.12|481.02|6
1633881140000|2021-10-10 15:52:20|485.13|481.03|485.13|481.03|485.14|481.04|485.13|481.03|5
1633881150000|2021-10-10 15:52:30|485.14|481.04|485.13|481.03|485.14|481.04|485.13|481.03|4
1633881160000|2021-10-10 15:52:40|485.14|481.04|485.14|481.04|485.16|481.06|485.13|481.03|7
1633881170000|2021-10-10 15:52:50|485.13|481.03|485.16|481.06|485.17|481.07|485.13|481.03|13
1633881180000|2021-10-10 15:53:00|485.15|481.05|485.21|481.11|485.21|481.11|485.15|481.05|7
1633881190000|2021-10-10 15:53:10|485.22|481.12|485.25|481.15|485.26|481.16|485.22|481.12|13
1633881200000|2021-10-10 15:53:20|485.24|481.14|485.24|481.14|485.26|481.16|485.24|481.14|5
1633881210000|2021-10-10 15:53:30|485.25|481.15|485.16|481.06|485.25|481.15|485.14|481.04|14
1633881220000|2021-10-10 15:53:40|485.17|481.07|485.16|481.06|485.18|481.08|485.16|481.06|8
1633881230000|2021-10-10 15:53:50|485.17|481.07|485.31|481.21|485.31|481.21|485.17|481.07|11
1633881240000|2021-10-10 15:54:00|485.32|481.22|485.37|481.27|485.37|481.27|485.31|481.21|10
1633881250000|2021-10-10 15:54:10|485.39|481.29|485.45|481.35|485.49|481.39|485.39|481.29|13
1633881260000|2021-10-10 15:54:20|485.44|481.34|485.37|481.27|485.44|481.34|485.37|481.27|6
1633881270000|2021-10-10 15:54:30|485.36|481.26|485.37|481.27|485.37|481.27|485.35|481.25|6
1633881280000|2021-10-10 15:54:40|485.39|481.29|485.52|481.42|485.52|481.42|485.39|481.29|13
1633881290000|2021-10-10 15:54:50|485.53|481.43|485.5|481.4|485.55|481.45|485.47|481.37|13
1633881300000|2021-10-10 15:55:00|485.49|481.39|485.46|481.36|485.49|481.39|485.45|481.35|11
1633881310000|2021-10-10 15:55:10|485.47|481.37|485.52|481.42|485.56|481.46|485.47|481.37|12
1633881320000|2021-10-10 15:55:20|485.54|481.44|485.39|481.29|485.54|481.44|485.37|481.27|20
1633881330000|2021-10-10 15:55:30|485.41|481.31|485.43|481.33|485.46|481.36|485.38|481.28|22
1633881340000|2021-10-10 15:55:40|485.42|481.32|485.31|481.21|485.42|481.32|485.18|481.08|25
1633881350000|2021-10-10 15:55:50|485.3|481.2|485.56|481.46|485.57|481.47|485.3|481.2|25
1633881360000|2021-10-10 15:56:00|485.55|481.45|485.56|481.46|485.59|481.49|485.5|481.4|14
1633881370000|2021-10-10 15:56:10|485.58|481.48|485.55|481.45|485.58|481.48|485.55|481.45|10
1633881380000|2021-10-10 15:56:20|485.56|481.46|485.43|481.33|485.56|481.46|485.43|481.33|18
1633881390000|2021-10-10 15:56:30|485.44|481.34|485.35|481.25|485.45|481.35|485.35|481.25|8
1633881400000|2021-10-10 15:56:40|485.34|481.24|485.37|481.27|485.37|481.27|485.34|481.24|4
1633881410000|2021-10-10 15:56:50|485.36|481.26|485.26|481.16|485.39|481.29|485.26|481.16|11
1633881420000|2021-10-10 15:57:00|485.27|481.17|485.24|481.14|485.27|481.17|485.19|481.09|12
1633881430000|2021-10-10 15:57:10|485.22|481.12|485.2|481.1|485.23|481.13|485.19|481.09|13
1633881440000|2021-10-10 15:57:20|485.21|481.11|485.4|481.3|485.41|481.31|485.21|481.11|16
1633881450000|2021-10-10 15:57:30|485.41|481.31|485.38|481.28|485.41|481.31|485.38|481.28|9
1633881460000|2021-10-10 15:57:40|485.37|481.27|485.14|481.04|485.37|481.27|485.14|481.04|16
1633881470000|2021-10-10 15:57:50|485.15|481.05|485.12|481.02|485.15|481.05|485.11|481.01|9
1633881480000|2021-10-10 15:58:00|485.11|481.01|485.11|481.01|485.19|481.09|485.06|480.96|16
1633881490000|2021-10-10 15:58:10|485.12|481.02|485.14|481.04|485.14|481.04|485.11|481.01|5
1633881500000|2021-10-10 15:58:20|485.17|481.07|485.2|481.1|485.2|481.1|485.17|481.07|8
1633881510000|2021-10-10 15:58:30|485.21|481.11|485.24|481.14|485.24|481.14|485.2|481.1|8
1633881520000|2021-10-10 15:58:40|485.23|481.13|485.29|481.19|485.29|481.19|485.23|481.13|13
1633881530000|2021-10-10 15:58:50|485.28|481.18|485.34|481.24|485.34|481.24|485.28|481.18|13
1633881540000|2021-10-10 15:59:00|485.33|481.23|485.32|481.22|485.33|481.23|485.29|481.19|10
1633881550000|2021-10-10 15:59:10|485.31|481.21|485.01|480.91|485.31|481.21|484.99|480.89|15
1633881560000|2021-10-10 15:59:20|484.98|480.88|484.36|480.26|484.98|480.88|484.36|480.26|19
1633881570000|2021-10-10 15:59:30|484.25|480.15|483.73|479.63|484.25|480.15|483.73|479.63|25
1633881580000|2021-10-10 15:59:40|483.68|479.58|483.65|479.55|483.7|479.6|483.49|479.39|17
1633881590000|2021-10-10 15:59:50|483.66|479.56|484.22|480.12|484.23|480.13|483.65|479.55|26
1633881600000|2021-10-10 16:00:00|484.23|480.13|484.19|480.09|484.29|480.19|484.19|480.09|8
1633881610000|2021-10-10 16:00:10|484.2|480.1|484.22|480.12|484.25|480.15|484.18|480.08|19
1633881620000|2021-10-10 16:00:20|484.17|480.07|484.18|480.08|484.18|480.08|484.13|480.03|14
1633881630000|2021-10-10 16:00:30|484.17|480.07|483.95|479.85|484.17|480.07|483.93|479.83|21
1633881640000|2021-10-10 16:00:40|483.94|479.84|484.13|480.03|484.14|480.04|483.92|479.82|20
1633881650000|2021-10-10 16:00:50|484.14|480.04|484.12|480.02|484.15|480.05|484.07|479.97|13
1633881660000|2021-10-10 16:01:00|484.09|479.99|484.12|480.02|484.15|480.05|484.08|479.98|7
1633881670000|2021-10-10 16:01:10|484.13|480.03|484.13|480.03|484.14|480.04|484.13|480.03|3
1633881680000|2021-10-10 16:01:20|484.15|480.05|484.18|480.08|484.18|480.08|484.15|480.05|5
1633881690000|2021-10-10 16:01:30|484.19|480.09|484.19|480.09|484.2|480.1|484.19|480.09|5
1633881700000|2021-10-10 16:01:40|484.2|480.1|484.37|480.27|484.37|480.27|484.2|480.1|12
1633881710000|2021-10-10 16:01:50|484.4|480.3|484.75|480.65|484.75|480.65|484.4|480.3|20
1633881720000|2021-10-10 16:02:00|484.7|480.6|484.88|480.78|484.88|480.78|484.7|480.6|13
1633881730000|2021-10-10 16:02:10|484.87|480.77|484.71|480.61|484.88|480.78|484.69|480.59|20
1633881740000|2021-10-10 16:02:20|484.69|480.59|484.81|480.71|484.81|480.71|484.69|480.59|15
1633881750000|2021-10-10 16:02:30|484.82|480.72|484.77|480.67|484.93|480.83|484.77|480.67|16
1633881760000|2021-10-10 16:02:40|484.72|480.62|484.66|480.56|484.74|480.64|484.66|480.56|16
1633881770000|2021-10-10 16:02:50|484.65|480.55|484.65|480.55|484.65|480.55|484.64|480.54|5
1633881780000|2021-10-10 16:03:00|484.64|480.54|484.89|480.79|484.89|480.79|484.64|480.54|17
1633881790000|2021-10-10 16:03:10|484.91|480.81|484.95|480.85|484.95|480.85|484.89|480.79|11
1633881800000|2021-10-10 16:03:20|484.96|480.86|485.18|481.08|485.18|481.08|484.96|480.86|10
1633881810000|2021-10-10 16:03:30|485.19|481.09|485.08|480.98|485.19|481.09|485.08|480.98|8
1633881820000|2021-10-10 16:03:40|485.1|481|484.9|480.8|485.1|481|484.9|480.8|10
1633881830000|2021-10-10 16:03:50|484.88|480.78|484.96|480.86|485.01|480.91|484.87|480.77|20
1633881840000|2021-10-10 16:04:00|484.97|480.87|485|480.9|485|480.9|484.93|480.83|17
1633881850000|2021-10-10 16:04:10|484.99|480.89|484.81|480.71|484.99|480.89|484.81|480.71|8
1633881860000|2021-10-10 16:04:20|484.8|480.7|484.75|480.65|484.81|480.71|484.71|480.61|16
1633881870000|2021-10-10 16:04:30|484.77|480.67|484.62|480.52|484.77|480.67|484.62|480.52|20
1633881880000|2021-10-10 16:04:40|484.61|480.51|484.57|480.47|484.62|480.52|484.57|480.47|7
1633881890000|2021-10-10 16:04:50|484.54|480.44|484.55|480.45|484.55|480.45|484.5|480.4|8
1633881900000|2021-10-10 16:05:00|484.58|480.48|484.53|480.43|484.58|480.48|484.52|480.42|13
1633881910000|2021-10-10 16:05:10|484.52|480.42|484.61|480.51|484.62|480.52|484.52|480.42|15
1633881920000|2021-10-10 16:05:20|484.63|480.53|484.64|480.54|484.64|480.54|484.62|480.52|8
1633881930000|2021-10-10 16:05:30|484.63|480.53|484.82|480.72|484.87|480.77|484.63|480.53|15
1633881940000|2021-10-10 16:05:40|484.81|480.71|484.83|480.73|484.84|480.74|484.81|480.71|14
1633881950000|2021-10-10 16:05:50|484.84|480.74|484.72|480.62|484.84|480.74|484.72|480.62|9
1633881960000|2021-10-10 16:06:00|484.69|480.59|484.57|480.47|484.69|480.59|484.57|480.47|17
1633881970000|2021-10-10 16:06:10|484.53|480.43|484.41|480.31|484.63|480.53|484.36|480.26|31
1633881980000|2021-10-10 16:06:20|484.42|480.32|484.34|480.24|484.48|480.38|484.33|480.23|14
1633881990000|2021-10-10 16:06:30|484.32|480.22|484.16|480.06|484.35|480.25|484.16|480.06|20
1633882000000|2021-10-10 16:06:40|484.15|480.05|484.14|480.04|484.24|480.14|484.13|480.03|23
1633882010000|2021-10-10 16:06:50|484.13|480.03|484.15|480.05|484.16|480.06|484.12|480.02|14
1633882020000|2021-10-10 16:07:00|484.14|480.04|484.07|479.97|484.14|480.04|484.07|479.97|7
1633882030000|2021-10-10 16:07:10|484.09|479.99|484|479.9|484.09|479.99|483.94|479.84|24
1633882040000|2021-10-10 16:07:20|484.06|479.96|484.04|479.94|484.06|479.96|484|479.9|16
1633882050000|2021-10-10 16:07:30|484.03|479.93|484.06|479.96|484.07|479.97|484.01|479.91|11
1633882060000|2021-10-10 16:07:40|484.05|479.95|483.82|479.72|484.05|479.95|483.82|479.72|13
1633882070000|2021-10-10 16:07:50|483.81|479.71|483.82|479.72|483.83|479.73|483.78|479.68|12
1633882080000|2021-10-10 16:08:00|483.79|479.69|483.86|479.76|483.87|479.77|483.72|479.62|21
1633882090000|2021-10-10 16:08:10|483.87|479.77|483.88|479.78|483.89|479.79|483.85|479.75|21
1633882100000|2021-10-10 16:08:20|483.89|479.79|483.84|479.74|483.92|479.82|483.81|479.71|17
1633882110000|2021-10-10 16:08:30|483.83|479.73|483.77|479.67|483.87|479.77|483.77|479.67|16
1633882120000|2021-10-10 16:08:40|483.78|479.68|483.8|479.7|483.86|479.76|483.78|479.68|15
1633882130000|2021-10-10 16:08:50|483.79|479.69|483.78|479.68|483.79|479.69|483.77|479.67|10
1633882140000|2021-10-10 16:09:00|483.79|479.69|483.79|479.69|483.79|479.69|483.79|479.69|1
1633882150000|2021-10-10 16:09:10|483.78|479.68|483.8|479.7|483.8|479.7|483.77|479.67|10
1633882160000|2021-10-10 16:09:20|483.79|479.69|483.6|479.5|483.8|479.7|483.6|479.5|7
1633882170000|2021-10-10 16:09:30|483.61|479.51|483.56|479.46|483.61|479.51|483.55|479.45|11
1633882180000|2021-10-10 16:09:40|483.57|479.47|483.49|479.39|483.58|479.48|483.49|479.39|15
1633882190000|2021-10-10 16:09:50|483.48|479.38|483.44|479.34|483.48|479.38|483.44|479.34|10
1633882200000|2021-10-10 16:10:00|483.47|479.37|483.45|479.35|483.48|479.38|483.44|479.34|14
1633882210000|2021-10-10 16:10:10|483.44|479.34|483.34|479.24|483.44|479.34|483.32|479.22|13
1633882220000|2021-10-10 16:10:20|483.33|479.23|483.37|479.27|483.42|479.32|483.33|479.23|12
1633882230000|2021-10-10 16:10:30|483.39|479.29|483.35|479.25|483.4|479.3|483.33|479.23|14
1633882240000|2021-10-10 16:10:40|483.36|479.26|483.2|479.1|483.36|479.26|483.15|479.05|12
1633882250000|2021-10-10 16:10:50|483.21|479.11|483.11|479.01|483.22|479.12|483.11|479.01|24
1633882260000|2021-10-10 16:11:00|483.12|479.02|483.27|479.17|483.27|479.17|483.1|479|17
1633882270000|2021-10-10 16:11:10|483.22|479.12|483.15|479.05|483.24|479.14|483.12|479.02|22
1633882280000|2021-10-10 16:11:20|483.14|479.04|483.26|479.16|483.26|479.16|483.14|479.04|14
1633882290000|2021-10-10 16:11:30|483.23|479.13|483.15|479.05|483.23|479.13|483.08|478.98|11
1633882300000|2021-10-10 16:11:40|483.18|479.08|482.92|478.82|483.19|479.09|482.91|478.81|15
1633882310000|2021-10-10 16:11:50|482.91|478.81|482.79|478.69|482.92|478.82|482.78|478.68|14
1633882320000|2021-10-10 16:12:00|482.77|478.67|482.67|478.57|482.77|478.67|482.66|478.56|20
1633882330000|2021-10-10 16:12:10|482.68|478.58|482.44|478.34|482.68|478.58|482.44|478.34|7
1633882340000|2021-10-10 16:12:20|482.38|478.28|482.79|478.69|482.86|478.76|482.34|478.24|30
1633882350000|2021-10-10 16:12:30|482.8|478.7|482.75|478.65|482.81|478.71|482.74|478.64|16
1633882360000|2021-10-10 16:12:40|482.74|478.64|482.81|478.71|482.82|478.72|482.71|478.61|20
1633882370000|2021-10-10 16:12:50|482.82|478.72|482.71|478.61|482.86|478.76|482.71|478.61|22
1633882380000|2021-10-10 16:13:00|482.7|478.6|482.76|478.66|482.78|478.68|482.68|478.58|17
1633882390000|2021-10-10 16:13:10|482.75|478.65|482.77|478.67|482.78|478.68|482.75|478.65|14
1633882400000|2021-10-10 16:13:20|482.76|478.66|482.67|478.57|482.76|478.66|482.63|478.53|10
1633882410000|2021-10-10 16:13:30|482.66|478.56|482.67|478.57|482.7|478.6|482.64|478.54|9
1633882420000|2021-10-10 16:13:40|482.68|478.58|482.67|478.57|482.69|478.59|482.67|478.57|7
1633882430000|2021-10-10 16:13:50|482.66|478.56|482.67|478.57|482.68|478.58|482.64|478.54|14
1633882440000|2021-10-10 16:14:00|482.66|478.56|482.66|478.56|482.66|478.56|482.66|478.56|1
1633882450000|2021-10-10 16:14:10|482.65|478.55|482.66|478.56|482.66|478.56|482.65|478.55|2
1633882460000|2021-10-10 16:14:20|482.67|478.57|482.66|478.56|482.67|478.57|482.66|478.56|4
1633882470000|2021-10-10 16:14:30|482.62|478.52|482.57|478.47|482.62|478.52|482.55|478.45|9
1633882480000|2021-10-10 16:14:40|482.56|478.46|482.61|478.51|482.64|478.54|482.54|478.44|14
1633882490000|2021-10-10 16:14:50|482.63|478.53|482.76|478.66|482.77|478.67|482.62|478.52|12
1633882500000|2021-10-10 16:15:00|482.75|478.65|482.76|478.66|482.77|478.67|482.75|478.65|8
1633882510000|2021-10-10 16:15:10|482.75|478.65|482.68|478.58|482.76|478.66|482.65|478.55|17
1633882520000|2021-10-10 16:15:20|482.67|478.57|482.67|478.57|482.68|478.58|482.67|478.57|7
1633882530000|2021-10-10 16:15:30|482.66|478.56|482.67|478.57|482.68|478.58|482.66|478.56|4
1633882540000|2021-10-10 16:15:40|482.58|478.48|482.43|478.33|482.58|478.48|482.43|478.33|13
1633882550000|2021-10-10 16:15:50|482.37|478.27|482.32|478.22|482.37|478.27|482.32|478.22|7
1633882560000|2021-10-10 16:16:00|482.3|478.2|482.3|478.2|482.45|478.35|482.27|478.17|22
1633882570000|2021-10-10 16:16:10|482.28|478.18|482.06|477.96|482.29|478.19|481.99|477.89|17
1633882580000|2021-10-10 16:16:20|482.04|477.94|482|477.9|482.06|477.96|481.98|477.88|22
1633882590000|2021-10-10 16:16:30|481.98|477.88|482|477.9|482.01|477.91|481.98|477.88|13
1633882600000|2021-10-10 16:16:40|481.98|477.88|481.99|477.89|482|477.9|481.98|477.88|5
1633882610000|2021-10-10 16:16:50|482|477.9|482.07|477.97|482.08|477.98|482|477.9|9
1633882620000|2021-10-10 16:17:00|482.05|477.95|482.06|477.96|482.06|477.96|482.05|477.95|4
1633882630000|2021-10-10 16:17:10|482.13|478.03|482.35|478.25|482.42|478.32|482.13|478.03|13
1633882640000|2021-10-10 16:17:20|482.34|478.24|482.25|478.15|482.42|478.32|482.25|478.15|14
1633882650000|2021-10-10 16:17:30|482.24|478.14|482.15|478.05|482.26|478.16|482.14|478.04|19
1633882660000|2021-10-10 16:17:40|482.14|478.04|482.15|478.05|482.15|478.05|482.14|478.04|2
1633882670000|2021-10-10 16:17:50|482.14|478.04|482.06|477.96|482.14|478.04|482.03|477.93|12
1633882680000|2021-10-10 16:18:00|482.05|477.95|482.06|477.96|482.07|477.97|482.01|477.91|12
1633882690000|2021-10-10 16:18:10|482.05|477.95|482.06|477.96|482.07|477.97|482.03|477.93|14
1633882700000|2021-10-10 16:18:20|482.05|477.95|482.05|477.95|482.07|477.97|482.04|477.94|6
1633882710000|2021-10-10 16:18:30|482.07|477.97|482.03|477.93|482.07|477.97|482.03|477.93|8
1633882720000|2021-10-10 16:18:40|482.02|477.92|481.84|477.74|482.03|477.93|481.84|477.74|14
1633882730000|2021-10-10 16:18:50|481.85|477.75|481.53|477.43|481.85|477.75|481.36|477.26|18
1633882740000|2021-10-10 16:19:00|481.51|477.41|481.55|477.45|481.59|477.49|481.5|477.4|22
1633882750000|2021-10-10 16:19:10|481.54|477.44|481.57|477.47|481.6|477.5|481.54|477.44|17
1633882760000|2021-10-10 16:19:20|481.59|477.49|481.55|477.45|481.59|477.49|481.54|477.44|5
1633882770000|2021-10-10 16:19:30|481.54|477.44|481.48|477.38|481.55|477.45|481.48|477.38|10
1633882780000|2021-10-10 16:19:40|481.46|477.36|481.37|477.27|481.46|477.36|481.36|477.26|13
1633882790000|2021-10-10 16:19:50|481.36|477.26|481.28|477.18|481.37|477.27|481.27|477.17|13
1633882800000|2021-10-10 16:20:00|481.31|477.21|481.12|477.02|481.35|477.25|481.12|477.02|16
1633882810000|2021-10-10 16:20:10|481.02|476.92|480.81|476.71|481.05|476.95|480.79|476.69|30
1633882820000|2021-10-10 16:20:20|480.84|476.74|480.96|476.86|480.98|476.88|480.81|476.71|22
1633882830000|2021-10-10 16:20:30|480.94|476.84|480.84|476.74|480.97|476.87|480.82|476.72|13
1633882840000|2021-10-10 16:20:40|480.83|476.73|480.88|476.78|480.93|476.83|480.81|476.71|17
1633882850000|2021-10-10 16:20:50|480.87|476.77|480.92|476.82|480.92|476.82|480.84|476.74|11
1633882860000|2021-10-10 16:21:00|480.93|476.83|481.16|477.06|481.16|477.06|480.93|476.83|20
1633882870000|2021-10-10 16:21:10|481.15|477.05|481.4|477.3|481.4|477.3|481.15|477.05|14
1633882880000|2021-10-10 16:21:20|481.39|477.29|481.36|477.26|481.39|477.29|481.36|477.26|4
1633882890000|2021-10-10 16:21:30|481.32|477.22|481.17|477.07|481.32|477.22|481.16|477.06|19
1633882900000|2021-10-10 16:21:40|481.18|477.08|481.01|476.91|481.18|477.08|480.99|476.89|16
1633882910000|2021-10-10 16:21:50|481|476.9|481.04|476.94|481.04|476.94|481|476.9|9
1633882920000|2021-10-10 16:22:00|481.02|476.92|481.08|476.98|481.11|477.01|481.02|476.92|13
1633882930000|2021-10-10 16:22:10|481.11|477.01|481.35|477.25|481.35|477.25|481.06|476.96|22
1633882940000|2021-10-10 16:22:20|481.36|477.26|481.18|477.08|481.36|477.26|481.17|477.07|15
1633882950000|2021-10-10 16:22:30|481.17|477.07|481.18|477.08|481.22|477.12|481.16|477.06|15
1633882960000|2021-10-10 16:22:40|481.17|477.07|481.18|477.08|481.24|477.14|481.17|477.07|14
1633882970000|2021-10-10 16:22:50|481.2|477.1|481.17|477.07|481.2|477.1|481.16|477.06|6
1633882980000|2021-10-10 16:23:00|481.16|477.06|481.17|477.07|481.17|477.07|481.16|477.06|4
1633882990000|2021-10-10 16:23:10|481.19|477.09|481.2|477.1|481.23|477.13|481.16|477.06|10
1633883000000|2021-10-10 16:23:20|481.18|477.08|481.27|477.17|481.27|477.17|481.18|477.08|12
1633883010000|2021-10-10 16:23:30|481.32|477.22|481.33|477.23|481.38|477.28|481.26|477.16|22
1633883020000|2021-10-10 16:23:40|481.31|477.21|481.2|477.1|481.34|477.24|481.2|477.1|11
1633883030000|2021-10-10 16:23:50|481.14|477.04|481.04|476.94|481.14|477.04|481.03|476.93|14
1633883040000|2021-10-10 16:24:00|481.06|476.96|481|476.9|481.06|476.96|480.96|476.86|14
1633883050000|2021-10-10 16:24:10|481.01|476.91|480.98|476.88|481.01|476.91|480.97|476.87|9
1633883060000|2021-10-10 16:24:20|480.97|476.87|481.1|477|481.11|477.01|480.97|476.87|22
1633883070000|2021-10-10 16:24:30|481.09|476.99|481.1|477|481.1|477|481.06|476.96|13
1633883080000|2021-10-10 16:24:40|481.12|477.02|481.19|477.09|481.26|477.16|481.12|477.02|16
1633883090000|2021-10-10 16:24:50|481.2|477.1|480.99|476.89|481.2|477.1|480.98|476.88|10
1633883100000|2021-10-10 16:25:00|481|476.9|480.98|476.88|481.06|476.96|480.98|476.88|11
1633883110000|2021-10-10 16:25:10|480.97|476.87|480.82|476.72|481|476.9|480.82|476.72|12
1633883120000|2021-10-10 16:25:20|480.77|476.67|480.65|476.55|480.82|476.72|480.64|476.54|25
1633883130000|2021-10-10 16:25:30|480.66|476.56|480.68|476.58|480.68|476.58|480.64|476.54|14
1633883140000|2021-10-10 16:25:40|480.71|476.61|480.87|476.77|480.88|476.78|480.71|476.61|16
1633883150000|2021-10-10 16:25:50|480.88|476.78|480.89|476.79|480.91|476.81|480.88|476.78|7
1633883160000|2021-10-10 16:26:00|480.88|476.78|480.78|476.68|480.9|476.8|480.77|476.67|11
1633883170000|2021-10-10 16:26:10|480.8|476.7|480.75|476.65|480.81|476.71|480.75|476.65|10
1633883180000|2021-10-10 16:26:20|480.74|476.64|480.75|476.65|480.79|476.69|480.74|476.64|8
1633883190000|2021-10-10 16:26:30|480.77|476.67|480.57|476.47|480.77|476.67|480.54|476.44|14
1633883200000|2021-10-10 16:26:40|480.58|476.48|480.57|476.47|480.58|476.48|480.47|476.37|16
1633883210000|2021-10-10 16:26:50|480.59|476.49|480.6|476.5|480.6|476.5|480.54|476.44|13
1633883220000|2021-10-10 16:27:00|480.59|476.49|480.54|476.44|480.59|476.49|480.51|476.41|11
1633883230000|2021-10-10 16:27:10|480.52|476.42|480.54|476.44|480.54|476.44|480.51|476.41|12
1633883240000|2021-10-10 16:27:20|480.52|476.42|480.33|476.23|480.52|476.42|480.31|476.21|16
1633883250000|2021-10-10 16:27:30|480.3|476.2|480.22|476.12|480.33|476.23|479.91|475.81|20
1633883260000|2021-10-10 16:27:40|480.23|476.13|480.12|476.02|480.24|476.14|480.12|476.02|19
1633883270000|2021-10-10 16:27:50|480.07|475.97|480|475.9|480.09|475.99|480|475.9|17
1633883280000|2021-10-10 16:28:00|480.01|475.91|480.12|476.02|480.14|476.04|480.01|475.91|14
1633883290000|2021-10-10 16:28:10|480.11|476.01|480.08|475.98|480.12|476.02|480.08|475.98|8
1633883300000|2021-10-10 16:28:20|480.03|475.93|480.05|475.95|480.08|475.98|480.03|475.93|6
1633883310000|2021-10-10 16:28:30|480.04|475.94|480.04|475.94|480.04|475.94|479.95|475.85|13
1633883320000|2021-10-10 16:28:40|480.02|475.92|480.05|475.95|480.05|475.95|480.02|475.92|6
1633883330000|2021-10-10 16:28:50|480.04|475.94|480.05|475.95|480.06|475.96|480.03|475.93|6
1633883340000|2021-10-10 16:29:00|480.03|475.93|479.98|475.88|480.03|475.93|479.98|475.88|10
1633883350000|2021-10-10 16:29:10|480|475.9|479.94|475.84|480.15|476.05|479.94|475.84|19
1633883360000|2021-10-10 16:29:20|479.88|475.78|480.05|475.95|480.08|475.98|479.88|475.78|14
1633883370000|2021-10-10 16:29:30|480.07|475.97|480.1|476|480.1|476|480.06|475.96|7
1633883380000|2021-10-10 16:29:40|480.13|476.03|480.17|476.07|480.17|476.07|480.11|476.01|7
1633883390000|2021-10-10 16:29:50|480.16|476.06|480.06|475.96|480.16|476.06|480.02|475.92|19
1633883400000|2021-10-10 16:30:00|480.08|475.98|480.07|475.97|480.1|476|480.04|475.94|17
1633883410000|2021-10-10 16:30:10|480.08|475.98|480.16|476.06|480.18|476.08|480.08|475.98|12
1633883420000|2021-10-10 16:30:20|480.15|476.05|480.17|476.07|480.17|476.07|480.15|476.05|9
1633883430000|2021-10-10 16:30:30|480.16|476.06|480.11|476.01|480.18|476.08|480.1|476|9
1633883440000|2021-10-10 16:30:40|480.1|476|480.44|476.34|480.44|476.34|480.06|475.96|27
1633883450000|2021-10-10 16:30:50|480.45|476.35|480.44|476.34|480.47|476.37|480.4|476.3|14
1633883460000|2021-10-10 16:31:00|480.45|476.35|480.61|476.51|480.61|476.51|480.42|476.32|11
1633883470000|2021-10-10 16:31:10|480.64|476.54|480.69|476.59|480.69|476.59|480.58|476.48|9
1633883480000|2021-10-10 16:31:20|480.66|476.56|480.65|476.55|480.69|476.59|480.65|476.55|10
1633883490000|2021-10-10 16:31:30|480.66|476.56|480.53|476.43|480.67|476.57|480.53|476.43|22
1633883500000|2021-10-10 16:31:40|480.56|476.46|480.68|476.58|480.72|476.62|480.55|476.45|18
1633883510000|2021-10-10 16:31:50|480.66|476.56|480.57|476.47|480.66|476.56|480.52|476.42|15
1633883520000|2021-10-10 16:32:00|480.59|476.49|480.68|476.58|480.68|476.58|480.57|476.47|13
1633883530000|2021-10-10 16:32:10|480.71|476.61|480.78|476.68|480.79|476.69|480.71|476.61|9
1633883540000|2021-10-10 16:32:20|480.79|476.69|480.84|476.74|480.84|476.74|480.79|476.69|3
1633883550000|2021-10-10 16:32:30|480.83|476.73|480.81|476.71|480.84|476.74|480.75|476.65|17
1633883560000|2021-10-10 16:32:40|480.8|476.7|480.76|476.66|480.8|476.7|480.75|476.65|8
1633883570000|2021-10-10 16:32:50|480.77|476.67|480.85|476.75|480.86|476.76|480.75|476.65|13
1633883580000|2021-10-10 16:33:00|480.84|476.74|480.87|476.77|480.87|476.77|480.84|476.74|9
1633883590000|2021-10-10 16:33:10|480.86|476.76|480.85|476.75|480.86|476.76|480.76|476.66|20
1633883600000|2021-10-10 16:33:20|480.84|476.74|480.82|476.72|480.84|476.74|480.81|476.71|6
1633883610000|2021-10-10 16:33:30|480.84|476.74|480.58|476.48|480.84|476.74|480.55|476.45|14
1633883620000|2021-10-10 16:33:40|480.61|476.51|480.51|476.41|480.61|476.51|480.48|476.38|22
1633883630000|2021-10-10 16:33:50|480.49|476.39|480.4|476.3|480.49|476.39|480.4|476.3|18
1633883640000|2021-10-10 16:34:00|480.33|476.23|480.29|476.19|480.34|476.24|480.24|476.14|19
1633883650000|2021-10-10 16:34:10|480.28|476.18|480.04|475.94|480.3|476.2|480.03|475.93|26
1633883660000|2021-10-10 16:34:20|480.06|475.96|479.94|475.84|480.06|475.96|479.94|475.84|15
1633883670000|2021-10-10 16:34:30|479.95|475.85|480.05|475.95|480.08|475.98|479.95|475.85|10
1633883680000|2021-10-10 16:34:40|480.06|475.96|480.09|475.99|480.09|475.99|480.06|475.96|6
1633883690000|2021-10-10 16:34:50|480.08|475.98|480.1|476|480.1|476|480.07|475.97|12
1633883700000|2021-10-10 16:35:00|480.09|475.99|480.47|476.37|480.48|476.38|480.08|475.98|19
1633883710000|2021-10-10 16:35:10|480.46|476.36|480.42|476.32|480.47|476.37|480.41|476.31|19
1633883720000|2021-10-10 16:35:20|480.41|476.31|480.41|476.31|480.42|476.32|480.4|476.3|5
1633883730000|2021-10-10 16:35:30|480.45|476.35|480.47|476.37|480.53|476.43|480.45|476.35|7
1633883740000|2021-10-10 16:35:40|480.48|476.38|480.35|476.25|480.48|476.38|480.35|476.25|17
1633883750000|2021-10-10 16:35:50|480.29|476.19|480.19|476.09|480.3|476.2|480.17|476.07|12
1633883760000|2021-10-10 16:36:00|480.18|476.08|480.27|476.17|480.28|476.18|480.13|476.03|18
1633883770000|2021-10-10 16:36:10|480.26|476.16|480.27|476.17|480.27|476.17|480.26|476.16|6
1633883780000|2021-10-10 16:36:20|480.26|476.16|480.2|476.1|480.27|476.17|480.2|476.1|10
1633883790000|2021-10-10 16:36:30|480.19|476.09|480.3|476.2|480.32|476.22|480.19|476.09|10
1633883800000|2021-10-10 16:36:40|480.26|476.16|480.23|476.13|480.26|476.16|480.16|476.06|15
1633883810000|2021-10-10 16:36:50|480.24|476.14|480.19|476.09|480.25|476.15|480.19|476.09|10
1633883820000|2021-10-10 16:37:00|480.17|476.07|480.23|476.13|480.27|476.17|480.17|476.07|11
1633883830000|2021-10-10 16:37:10|480.24|476.14|480.06|475.96|480.24|476.14|480.05|475.95|12
1633883840000|2021-10-10 16:37:20|480.07|475.97|480.24|476.14|480.24|476.14|480.05|475.95|12
1633883850000|2021-10-10 16:37:30|480.22|476.12|480.28|476.18|480.28|476.18|480.15|476.05|22
1633883860000|2021-10-10 16:37:40|480.3|476.2|480.27|476.17|480.36|476.26|480.24|476.14|15
1633883870000|2021-10-10 16:37:50|480.28|476.18|480.26|476.16|480.28|476.18|480.25|476.15|12
1633883880000|2021-10-10 16:38:00|480.27|476.17|480.23|476.13|480.27|476.17|480.23|476.13|6
1633883890000|2021-10-10 16:38:10|480.24|476.14|480.24|476.14|480.25|476.15|480.23|476.13|5
1633883900000|2021-10-10 16:38:20|480.25|476.15|480.47|476.37|480.47|476.37|480.24|476.14|5
1633883910000|2021-10-10 16:38:30|480.51|476.41|480.53|476.43|480.63|476.53|480.51|476.41|12
1633883920000|2021-10-10 16:38:40|480.59|476.49|480.8|476.7|480.8|476.7|480.58|476.48|22
1633883930000|2021-10-10 16:38:50|480.81|476.71|480.84|476.74|480.87|476.77|480.77|476.67|16
1633883940000|2021-10-10 16:39:00|480.78|476.68|480.8|476.7|480.83|476.73|480.76|476.66|10
1633883950000|2021-10-10 16:39:10|480.82|476.72|480.91|476.81|480.93|476.83|480.8|476.7|19
1633883960000|2021-10-10 16:39:20|480.93|476.83|480.85|476.75|480.93|476.83|480.84|476.74|12
1633883970000|2021-10-10 16:39:30|480.84|476.74|480.77|476.67|480.85|476.75|480.76|476.66|15
1633883980000|2021-10-10 16:39:40|480.79|476.69|480.77|476.67|480.79|476.69|480.77|476.67|4
1633883990000|2021-10-10 16:39:50|480.78|476.68|480.78|476.68|480.79|476.69|480.73|476.63|9
1633884000000|2021-10-10 16:40:00|480.77|476.67|480.75|476.65|480.78|476.68|480.7|476.6|11
1633884010000|2021-10-10 16:40:10|480.77|476.67|480.77|476.67|480.77|476.67|480.77|476.67|1
1633884020000|2021-10-10 16:40:20|480.8|476.7|480.79|476.69|480.8|476.7|480.77|476.67|4
1633884030000|2021-10-10 16:40:30|480.82|476.72|480.87|476.77|480.96|476.86|480.82|476.72|15
1633884040000|2021-10-10 16:40:40|480.9|476.8|480.91|476.81|480.93|476.83|480.87|476.77|13
1633884050000|2021-10-10 16:40:50|480.9|476.8|480.85|476.75|480.92|476.82|480.85|476.75|13
1633884060000|2021-10-10 16:41:00|480.84|476.74|480.89|476.79|480.9|476.8|480.83|476.73|15
1633884070000|2021-10-10 16:41:10|480.9|476.8|480.99|476.89|480.99|476.89|480.88|476.78|11
1633884080000|2021-10-10 16:41:20|480.96|476.86|481.2|477.1|481.21|477.11|480.96|476.86|17
1633884090000|2021-10-10 16:41:30|481.21|477.11|481.61|477.51|481.61|477.51|481.21|477.11|17
1633884100000|2021-10-10 16:41:40|481.62|477.52|481.61|477.51|481.63|477.53|481.54|477.44|16
1633884110000|2021-10-10 16:41:50|481.63|477.53|481.59|477.49|481.63|477.53|481.49|477.39|16
1633884120000|2021-10-10 16:42:00|481.6|477.5|481.66|477.56|481.68|477.58|481.57|477.47|10
1633884130000|2021-10-10 16:42:10|481.72|477.62|481.82|477.72|481.87|477.77|481.72|477.62|18
1633884140000|2021-10-10 16:42:20|481.83|477.73|482|477.9|482|477.9|481.83|477.73|22
1633884150000|2021-10-10 16:42:30|481.99|477.89|482.24|478.14|482.26|478.16|481.99|477.89|15
1633884160000|2021-10-10 16:42:40|482.23|478.13|482.11|478.01|482.23|478.13|482.03|477.93|20
1633884170000|2021-10-10 16:42:50|482.1|478|481.95|477.85|482.11|478.01|481.9|477.8|23
1633884180000|2021-10-10 16:43:00|481.94|477.84|481.93|477.83|481.97|477.87|481.93|477.83|17
1633884190000|2021-10-10 16:43:10|481.9|477.8|481.71|477.61|481.9|477.8|481.7|477.6|16
1633884200000|2021-10-10 16:43:20|481.7|477.6|481.67|477.57|481.7|477.6|481.66|477.56|7
1633884210000|2021-10-10 16:43:30|481.66|477.56|481.65|477.55|481.66|477.56|481.63|477.53|6
1633884220000|2021-10-10 16:43:40|481.64|477.54|481.43|477.33|481.65|477.55|481.43|477.33|15
1633884230000|2021-10-10 16:43:50|481.44|477.34|481.49|477.39|481.52|477.42|481.44|477.34|21
1633884240000|2021-10-10 16:44:00|481.52|477.42|481.52|477.42|481.52|477.42|481.49|477.39|8
1633884250000|2021-10-10 16:44:10|481.53|477.43|481.68|477.58|481.68|477.58|481.51|477.41|18
1633884260000|2021-10-10 16:44:20|481.65|477.55|481.7|477.6|481.71|477.61|481.65|477.55|10
1633884270000|2021-10-10 16:44:30|481.69|477.59|481.81|477.71|481.81|477.71|481.69|477.59|10
1633884280000|2021-10-10 16:44:40|481.9|477.8|482.01|477.91|482.05|477.95|481.87|477.77|18
1633884290000|2021-10-10 16:44:50|481.96|477.86|481.97|477.87|481.98|477.88|481.93|477.83|13
1633884300000|2021-10-10 16:45:00|481.98|477.88|481.83|477.73|481.98|477.88|481.73|477.63|20
1633884310000|2021-10-10 16:45:10|481.82|477.72|481.78|477.68|481.86|477.76|481.78|477.68|17
1633884320000|2021-10-10 16:45:20|481.79|477.69|481.74|477.64|481.8|477.7|481.73|477.63|11
1633884330000|2021-10-10 16:45:30|481.73|477.63|481.57|477.47|481.73|477.63|481.57|477.47|20
1633884340000|2021-10-10 16:45:40|481.58|477.48|481.67|477.57|481.73|477.63|481.57|477.47|16
1633884350000|2021-10-10 16:45:50|481.62|477.52|481.68|477.58|481.68|477.58|481.58|477.48|14
1633884360000|2021-10-10 16:46:00|481.71|477.61|481.71|477.61|481.71|477.61|481.67|477.57|14
1633884370000|2021-10-10 16:46:10|481.67|477.57|481.76|477.66|481.76|477.66|481.67|477.57|15
1633884380000|2021-10-10 16:46:20|481.73|477.63|482.09|477.99|482.09|477.99|481.73|477.63|23
1633884390000|2021-10-10 16:46:30|482.2|478.1|482.21|478.11|482.21|478.11|482.2|478.1|2
1633884400000|2021-10-10 16:46:40|482.2|478.1|482.06|477.96|482.2|478.1|482.02|477.92|16
1633884410000|2021-10-10 16:46:50|482.04|477.94|482.36|478.26|482.36|478.26|482.04|477.94|13
1633884420000|2021-10-10 16:47:00|482.34|478.24|482.19|478.09|482.34|478.24|482.19|478.09|15
1633884430000|2021-10-10 16:47:10|482.2|478.1|482.23|478.13|482.23|478.13|482.2|478.1|9
1633884440000|2021-10-10 16:47:20|482.25|478.15|482.11|478.01|482.25|478.15|482.1|478|14
1633884450000|2021-10-10 16:47:30|482.09|477.99|482.6|478.5|482.6|478.5|482.06|477.96|19
1633884460000|2021-10-10 16:47:40|482.57|478.47|482.52|478.42|482.6|478.5|482.52|478.42|12
1633884470000|2021-10-10 16:47:50|482.54|478.44|482.63|478.53|482.66|478.56|482.54|478.44|17
1633884480000|2021-10-10 16:48:00|482.64|478.54|482.67|478.57|482.69|478.59|482.63|478.53|13
1633884490000|2021-10-10 16:48:10|482.68|478.58|482.68|478.58|482.69|478.59|482.65|478.55|12
1633884500000|2021-10-10 16:48:20|482.65|478.55|482.52|478.42|482.69|478.59|482.52|478.42|8
1633884510000|2021-10-10 16:48:30|482.51|478.41|482.34|478.24|482.51|478.41|482.33|478.23|20
1633884520000|2021-10-10 16:48:40|482.36|478.26|482.53|478.43|482.53|478.43|482.34|478.24|15
1633884530000|2021-10-10 16:48:50|482.52|478.42|482.65|478.55|482.68|478.58|482.52|478.42|21
1633884540000|2021-10-10 16:49:00|482.66|478.56|482.58|478.48|482.67|478.57|482.58|478.48|16
1633884550000|2021-10-10 16:49:10|482.59|478.49|482.58|478.48|482.59|478.49|482.57|478.47|10
1633884560000|2021-10-10 16:49:20|482.57|478.47|482.61|478.51|482.61|478.51|482.57|478.47|7
1633884570000|2021-10-10 16:49:30|482.59|478.49|482.59|478.49|482.6|478.5|482.59|478.49|3
1633884580000|2021-10-10 16:49:40|482.61|478.51|482.59|478.49|482.61|478.51|482.59|478.49|2
1633884600000|2021-10-10 16:50:00|482.6|478.5|482.59|478.49|482.6|478.5|482.59|478.49|6
1633884610000|2021-10-10 16:50:10|482.6|478.5|482.78|478.68|482.84|478.74|482.59|478.49|19
1633884620000|2021-10-10 16:50:20|482.77|478.67|482.79|478.69|482.79|478.69|482.75|478.65|10
1633884630000|2021-10-10 16:50:30|482.8|478.7|482.74|478.64|482.8|478.7|482.73|478.63|13
1633884640000|2021-10-10 16:50:40|482.73|478.63|482.72|478.62|482.78|478.68|482.71|478.61|11
1633884650000|2021-10-10 16:50:50|482.74|478.64|482.69|478.59|482.74|478.64|482.69|478.59|4
1633884660000|2021-10-10 16:51:00|482.7|478.6|482.7|478.6|482.71|478.61|482.7|478.6|3
1633884670000|2021-10-10 16:51:10|482.69|478.59|482.58|478.48|482.7|478.6|482.58|478.48|7
1633884680000|2021-10-10 16:51:20|482.59|478.49|482.59|478.49|482.59|478.49|482.58|478.48|3
1633884690000|2021-10-10 16:51:30|482.58|478.48|482.57|478.47|482.58|478.48|482.55|478.45|7
1633884700000|2021-10-10 16:51:40|482.55|478.45|482.36|478.26|482.55|478.45|482.35|478.25|20
1633884710000|2021-10-10 16:51:50|482.35|478.25|482.37|478.27|482.41|478.31|482.34|478.24|14
1633884720000|2021-10-10 16:52:00|482.4|478.3|482.43|478.33|482.6|478.5|482.4|478.3|15
1633884730000|2021-10-10 16:52:10|482.42|478.32|482.16|478.06|482.42|478.32|482.16|478.06|10
1633884740000|2021-10-10 16:52:20|482.13|478.03|482.04|477.94|482.14|478.04|482.02|477.92|13
1633884750000|2021-10-10 16:52:30|482.05|477.95|481.95|477.85|482.05|477.95|481.95|477.85|6
1633884760000|2021-10-10 16:52:40|481.96|477.86|481.96|477.86|481.96|477.86|481.93|477.83|5
1633884770000|2021-10-10 16:52:50|481.99|477.89|482.03|477.93|482.14|478.04|481.99|477.89|19
1633884780000|2021-10-10 16:53:00|482.05|477.95|482.01|477.91|482.08|477.98|482.01|477.91|13
1633884790000|2021-10-10 16:53:10|482.04|477.94|482.08|477.98|482.09|477.99|482.02|477.92|14
1633884800000|2021-10-10 16:53:20|482.07|477.97|482.08|477.98|482.09|477.99|482.07|477.97|6
1633884810000|2021-10-10 16:53:30|482.06|477.96|482.03|477.93|482.11|478.01|482.03|477.93|10
1633884820000|2021-10-10 16:53:40|482.04|477.94|482|477.9|482.06|477.96|481.99|477.89|12
1633884830000|2021-10-10 16:53:50|481.99|477.89|482.05|477.95|482.08|477.98|481.99|477.89|14
1633884840000|2021-10-10 16:54:00|482.06|477.96|482.09|477.99|482.16|478.06|482.06|477.96|11
1633884850000|2021-10-10 16:54:10|482.08|477.98|482.24|478.14|482.25|478.15|482.08|477.98|9
1633884860000|2021-10-10 16:54:20|482.25|478.15|482.23|478.13|482.27|478.17|482.21|478.11|14
1633884870000|2021-10-10 16:54:30|482.24|478.14|482.11|478.01|482.24|478.14|482.11|478.01|8
1633884880000|2021-10-10 16:54:40|482.07|477.97|482.05|477.95|482.07|477.97|482.05|477.95|3
1633884890000|2021-10-10 16:54:50|482.04|477.94|482.05|477.95|482.05|477.95|482.04|477.94|2
1633884900000|2021-10-10 16:55:00|482.04|477.94|482.04|477.94|482.07|477.97|482.02|477.92|12
1633884910000|2021-10-10 16:55:10|482.03|477.93|482.04|477.94|482.04|477.94|482.03|477.93|2
1633884920000|2021-10-10 16:55:20|482.03|477.93|482.04|477.94|482.04|477.94|482.03|477.93|4
1633884930000|2021-10-10 16:55:30|482.05|477.95|481.99|477.89|482.07|477.97|481.97|477.87|11
1633884940000|2021-10-10 16:55:40|481.98|477.88|481.99|477.89|482.01|477.91|481.95|477.85|11
1633884950000|2021-10-10 16:55:50|482|477.9|481.99|477.89|482|477.9|481.97|477.87|6
1633884960000|2021-10-10 16:56:00|482|477.9|481.98|477.88|482.01|477.91|481.96|477.86|12
1633884970000|2021-10-10 16:56:10|482|477.9|482.29|478.19|482.29|478.19|482|477.9|10
1633884980000|2021-10-10 16:56:20|482.3|478.2|482.31|478.21|482.31|478.21|482.26|478.16|13
1633884990000|2021-10-10 16:56:30|482.28|478.18|482.3|478.2|482.31|478.21|482.27|478.17|11
1633885000000|2021-10-10 16:56:40|482.27|478.17|482.3|478.2|482.3|478.2|482.27|478.17|4
1633885010000|2021-10-10 16:56:50|482.29|478.19|482.29|478.19|482.3|478.2|482.25|478.15|9
1633885020000|2021-10-10 16:57:00|482.31|478.21|482.32|478.22|482.33|478.23|482.27|478.17|6
1633885030000|2021-10-10 16:57:10|482.33|478.23|482.28|478.18|482.37|478.27|482.28|478.18|12
1633885040000|2021-10-10 16:57:20|482.32|478.22|482.3|478.2|482.32|478.22|482.27|478.17|8
1633885050000|2021-10-10 16:57:30|482.32|478.22|482.36|478.26|482.36|478.26|482.3|478.2|6
1633885060000|2021-10-10 16:57:40|482.35|478.25|482.36|478.26|482.36|478.26|482.32|478.22|11
1633885070000|2021-10-10 16:57:50|482.37|478.27|482.46|478.36|482.46|478.36|482.31|478.21|13
1633885080000|2021-10-10 16:58:00|482.49|478.39|482.66|478.56|482.67|478.57|482.49|478.39|25
1633885090000|2021-10-10 16:58:10|482.71|478.61|482.71|478.61|482.72|478.62|482.67|478.57|12
1633885100000|2021-10-10 16:58:20|482.69|478.59|482.73|478.63|482.73|478.63|482.68|478.58|4
1633885110000|2021-10-10 16:58:30|482.74|478.64|482.74|478.64|482.74|478.64|482.74|478.64|1
1633885120000|2021-10-10 16:58:40|482.72|478.62|482.74|478.64|482.77|478.67|482.72|478.62|5
1633885130000|2021-10-10 16:58:50|482.73|478.63|482.78|478.68|482.78|478.68|482.73|478.63|10
1633885140000|2021-10-10 16:59:00|482.76|478.66|482.76|478.66|482.76|478.66|482.74|478.64|11
1633885150000|2021-10-10 16:59:10|482.78|478.68|482.72|478.62|482.8|478.7|482.64|478.54|17
1633885160000|2021-10-10 16:59:20|482.75|478.65|482.37|478.27|482.77|478.67|482.37|478.27|21
1633885170000|2021-10-10 16:59:30|482.31|478.21|482.34|478.24|482.46|478.36|482.21|478.11|25
1633885180000|2021-10-10 16:59:40|482.33|478.23|482.15|478.05|482.36|478.26|482.15|478.05|17
1633885190000|2021-10-10 16:59:50|482.14|478.04|481.87|477.77|482.14|478.04|481.83|477.73|17
1633885200000|2021-10-10 17:00:00|481.88|477.78|481.88|477.78|481.9|477.8|481.85|477.75|13
1633885210000|2021-10-10 17:00:10|481.89|477.79|481.85|477.75|481.91|477.81|481.83|477.73|20
1633885220000|2021-10-10 17:00:20|481.86|477.76|481.73|477.63|481.93|477.83|481.73|477.63|16
1633885230000|2021-10-10 17:00:30|481.72|477.62|481.59|477.49|481.73|477.63|481.59|477.49|16
1633885240000|2021-10-10 17:00:40|481.58|477.48|481.12|477.02|481.58|477.48|481.11|477.01|24
1633885250000|2021-10-10 17:00:50|481.13|477.03|481.19|477.09|481.24|477.14|481.09|476.99|20
1633885260000|2021-10-10 17:01:00|481.21|477.11|481.12|477.02|481.28|477.18|481.12|477.02|21
1633885270000|2021-10-10 17:01:10|481.11|477.01|481.07|476.97|481.12|477.02|481.07|476.97|5
1633885280000|2021-10-10 17:01:20|481.06|476.96|481.01|476.91|481.07|476.97|481.01|476.91|11
1633885290000|2021-10-10 17:01:30|480.98|476.88|480.81|476.71|480.98|476.88|480.77|476.67|22
1633885300000|2021-10-10 17:01:40|480.79|476.69|480.72|476.62|480.81|476.71|480.71|476.61|16
1633885310000|2021-10-10 17:01:50|480.7|476.6|480.45|476.35|480.73|476.63|480.45|476.35|17
1633885320000|2021-10-10 17:02:00|480.46|476.36|480.64|476.54|480.64|476.54|480.44|476.34|27
1633885330000|2021-10-10 17:02:10|480.63|476.53|480.72|476.62|480.75|476.65|480.63|476.53|13
1633885340000|2021-10-10 17:02:20|480.73|476.63|480.71|476.61|480.77|476.67|480.71|476.61|18
1633885350000|2021-10-10 17:02:30|480.68|476.58|480.87|476.77|480.9|476.8|480.68|476.58|23
1633885360000|2021-10-10 17:02:40|480.88|476.78|480.9|476.8|480.9|476.8|480.85|476.75|11
1633885370000|2021-10-10 17:02:50|480.88|476.78|480.79|476.69|480.88|476.78|480.77|476.67|18
1633885380000|2021-10-10 17:03:00|480.82|476.72|480.82|476.72|480.83|476.73|480.78|476.68|9
1633885390000|2021-10-10 17:03:10|480.78|476.68|480.77|476.67|480.81|476.71|480.74|476.64|12
1633885400000|2021-10-10 17:03:20|480.76|476.66|480.47|476.37|480.78|476.68|480.47|476.37|23
1633885410000|2021-10-10 17:03:30|480.48|476.38|480.5|476.4|480.52|476.42|480.39|476.29|22
1633885420000|2021-10-10 17:03:40|480.49|476.39|480.24|476.14|480.5|476.4|480.24|476.14|21
1633885430000|2021-10-10 17:03:50|480.23|476.13|480.01|475.91|480.33|476.23|480.01|475.91|27
1633885440000|2021-10-10 17:04:00|480.03|475.93|480.07|475.97|480.16|476.06|480.03|475.93|18
1633885450000|2021-10-10 17:04:10|480.08|475.98|480.11|476.01|480.15|476.05|480.07|475.97|20
1633885460000|2021-10-10 17:04:20|480.13|476.03|479.95|475.85|480.13|476.03|479.89|475.79|22
1633885470000|2021-10-10 17:04:30|479.96|475.86|479.93|475.83|480|475.9|479.93|475.83|12
1633885480000|2021-10-10 17:04:40|479.95|475.85|479.86|475.76|479.95|475.85|479.85|475.75|12
1633885490000|2021-10-10 17:04:50|479.87|475.77|479.41|475.31|479.87|475.77|479.4|475.3|23
1633885500000|2021-10-10 17:05:00|479.43|475.33|479.48|475.38|479.49|475.39|479.4|475.3|23
1633885510000|2021-10-10 17:05:10|479.5|475.4|479.58|475.48|479.7|475.6|479.5|475.4|24
1633885520000|2021-10-10 17:05:20|479.62|475.52|479.68|475.58|479.68|475.58|479.6|475.5|20
1633885530000|2021-10-10 17:05:30|479.65|475.55|479.77|475.67|479.77|475.67|479.64|475.54|10
1633885540000|2021-10-10 17:05:40|479.78|475.68|479.91|475.81|479.91|475.81|479.78|475.68|18
1633885550000|2021-10-10 17:05:50|479.85|475.75|479.72|475.62|479.85|475.75|479.69|475.59|16
1633885560000|2021-10-10 17:06:00|479.7|475.6|479.68|475.58|479.7|475.6|479.68|475.58|5
1633885570000|2021-10-10 17:06:10|479.62|475.52|478.57|474.47|479.62|475.52|478.53|474.43|36
1633885580000|2021-10-10 17:06:20|478.55|474.45|478.66|474.56|478.66|474.56|478.37|474.27|35
1633885590000|2021-10-10 17:06:30|478.69|474.59|478.81|474.71|478.93|474.83|478.62|474.52|30
1633885600000|2021-10-10 17:06:40|478.82|474.72|478.9|474.8|479.3|475.2|478.81|474.71|29
1633885610000|2021-10-10 17:06:50|478.92|474.82|478.72|474.62|478.95|474.85|478.68|474.58|22
1633885620000|2021-10-10 17:07:00|478.74|474.64|478.9|474.8|478.98|474.88|478.74|474.64|26
1633885630000|2021-10-10 17:07:10|478.89|474.79|478.72|474.62|478.9|474.8|478.69|474.59|28
1633885640000|2021-10-10 17:07:20|478.78|474.68|478.67|474.57|478.81|474.71|478.66|474.56|25
1633885650000|2021-10-10 17:07:30|478.68|474.58|478.78|474.68|478.78|474.68|478.57|474.47|18
1633885660000|2021-10-10 17:07:40|478.84|474.74|478.8|474.7|478.84|474.74|478.74|474.64|31
1633885670000|2021-10-10 17:07:50|478.81|474.71|478.91|474.81|478.92|474.82|478.81|474.71|18
1633885680000|2021-10-10 17:08:00|478.93|474.83|478.97|474.87|479.03|474.93|478.92|474.82|22
1633885690000|2021-10-10 17:08:10|479|474.9|478.54|474.44|479.01|474.91|478.54|474.44|30
1633885700000|2021-10-10 17:08:20|478.55|474.45|478.4|474.3|478.62|474.52|478.36|474.26|25
1633885710000|2021-10-10 17:08:30|478.39|474.29|478.3|474.2|478.47|474.37|478.29|474.19|26
1633885720000|2021-10-10 17:08:40|478.25|474.15|478.38|474.28|478.4|474.3|478.25|474.15|19
1633885730000|2021-10-10 17:08:50|478.44|474.34|478.82|474.72|478.82|474.72|478.43|474.33|27
1633885740000|2021-10-10 17:09:00|478.84|474.74|478.7|474.6|478.84|474.74|478.68|474.58|15
1633885750000|2021-10-10 17:09:10|478.75|474.65|478.97|474.87|478.97|474.87|478.7|474.6|25
1633885760000|2021-10-10 17:09:20|478.98|474.88|479.06|474.96|479.07|474.97|478.97|474.87|9
1633885770000|2021-10-10 17:09:30|479.04|474.94|478.98|474.88|479.05|474.95|478.95|474.85|15
1633885780000|2021-10-10 17:09:40|478.97|474.87|478.84|474.74|479|474.9|478.83|474.73|11
1633885790000|2021-10-10 17:09:50|478.83|474.73|478.97|474.87|478.98|474.88|478.83|474.73|21
1633885800000|2021-10-10 17:10:00|478.96|474.86|478.64|474.54|478.96|474.86|478.63|474.53|23
1633885810000|2021-10-10 17:10:10|478.63|474.53|478.58|474.48|478.64|474.54|478.51|474.41|24
1633885820000|2021-10-10 17:10:20|478.57|474.47|478.68|474.58|478.68|474.58|478.57|474.47|15
1633885830000|2021-10-10 17:10:30|478.67|474.57|478.67|474.57|478.67|474.57|478.58|474.48|6
1633885840000|2021-10-10 17:10:40|478.66|474.56|478.41|474.31|478.74|474.64|478.4|474.3|28
1633885850000|2021-10-10 17:10:50|478.44|474.34|478.79|474.69|478.81|474.71|478.44|474.34|19
1633885860000|2021-10-10 17:11:00|478.78|474.68|478.98|474.88|478.98|474.88|478.77|474.67|12
1633885870000|2021-10-10 17:11:10|479.05|474.95|479.18|475.08|479.18|475.08|479.01|474.91|16
1633885880000|2021-10-10 17:11:20|479.2|475.1|479.15|475.05|479.29|475.19|479.15|475.05|22
1633885890000|2021-10-10 17:11:30|479.17|475.07|478.99|474.89|479.17|475.07|478.99|474.89|17
1633885900000|2021-10-10 17:11:40|478.98|474.88|478.88|474.78|478.98|474.88|478.85|474.75|19
1633885910000|2021-10-10 17:11:50|478.89|474.79|478.8|474.7|478.89|474.79|478.77|474.67|14
1633885920000|2021-10-10 17:12:00|478.78|474.68|478.83|474.73|478.85|474.75|478.76|474.66|18
1633885930000|2021-10-10 17:12:10|478.9|474.8|478.97|474.87|479.01|474.91|478.9|474.8|17
1633885940000|2021-10-10 17:12:20|478.96|474.86|478.88|474.78|479.03|474.93|478.88|474.78|16
1633885950000|2021-10-10 17:12:30|478.87|474.77|478.87|474.77|478.9|474.8|478.86|474.76|13
1633885960000|2021-10-10 17:12:40|478.86|474.76|478.89|474.79|478.91|474.81|478.83|474.73|19
1633885970000|2021-10-10 17:12:50|478.91|474.81|478.95|474.85|479.01|474.91|478.9|474.8|19
1633885980000|2021-10-10 17:13:00|478.94|474.84|478.91|474.81|478.95|474.85|478.91|474.81|6
1633885990000|2021-10-10 17:13:10|478.92|474.82|478.76|474.66|478.93|474.83|478.76|474.66|23
1633886000000|2021-10-10 17:13:20|478.75|474.65|478.61|474.51|478.76|474.66|478.57|474.47|22
1633886010000|2021-10-10 17:13:30|478.6|474.5|478.66|474.56|478.67|474.57|478.56|474.46|23
1633886020000|2021-10-10 17:13:40|478.67|474.57|478.7|474.6|478.72|474.62|478.66|474.56|16
1633886030000|2021-10-10 17:13:50|478.69|474.59|478.68|474.58|478.73|474.63|478.68|474.58|16
1633886040000|2021-10-10 17:14:00|478.69|474.59|478.55|474.45|478.7|474.6|478.55|474.45|17
1633886050000|2021-10-10 17:14:10|478.51|474.41|478.64|474.54|478.66|474.56|478.5|474.4|18
1633886060000|2021-10-10 17:14:20|478.62|474.52|478.59|474.49|478.64|474.54|478.58|474.48|14
1633886070000|2021-10-10 17:14:30|478.57|474.47|478.58|474.48|478.61|474.51|478.57|474.47|19
1633886080000|2021-10-10 17:14:40|478.59|474.49|478.65|474.55|478.65|474.55|478.57|474.47|8
1633886090000|2021-10-10 17:14:50|478.63|474.53|478.61|474.51|478.65|474.55|478.58|474.48|10
1633886100000|2021-10-10 17:15:00|478.6|474.5|478.54|474.44|478.6|474.5|478.49|474.39|13
1633886110000|2021-10-10 17:15:10|478.57|474.47|478.61|474.51|478.64|474.54|478.57|474.47|13
1633886120000|2021-10-10 17:15:20|478.59|474.49|478.59|474.49|478.6|474.5|478.55|474.45|15
1633886130000|2021-10-10 17:15:30|478.57|474.47|478.56|474.46|478.6|474.5|478.55|474.45|15
1633886140000|2021-10-10 17:15:40|478.55|474.45|478.57|474.47|478.57|474.47|478.52|474.42|10
1633886150000|2021-10-10 17:15:50|478.58|474.48|478.57|474.47|478.66|474.56|478.56|474.46|25
1633886160000|2021-10-10 17:16:00|478.56|474.46|478.39|474.29|478.57|474.47|478.38|474.28|25
1633886170000|2021-10-10 17:16:10|478.4|474.3|478.2|474.1|478.4|474.3|478.12|474.02|29
1633886180000|2021-10-10 17:16:20|478.19|474.09|477.8|473.7|478.21|474.11|477.71|473.61|32
1633886190000|2021-10-10 17:16:30|477.78|473.68|477.18|473.08|477.82|473.72|477.18|473.08|32
1633886200000|2021-10-10 17:16:40|477.17|473.07|477.11|473.01|477.17|473.07|476.37|472.27|32
1633886210000|2021-10-10 17:16:50|477.08|472.98|476.23|472.13|477.08|472.98|476.22|472.12|32
1633886220000|2021-10-10 17:17:00|476.22|472.12|477.02|472.92|477.08|472.98|476.16|472.06|34
1633886230000|2021-10-10 17:17:10|477.04|472.94|476.98|472.88|477.1|473|476.61|472.51|35
1633886240000|2021-10-10 17:17:20|477.08|472.98|477.01|472.91|477.14|473.04|476.86|472.76|26
1633886250000|2021-10-10 17:17:30|477.02|472.92|477.14|473.04|477.19|473.09|476.96|472.86|30
1633886260000|2021-10-10 17:17:40|477.17|473.07|477.2|473.1|477.23|473.13|477.12|473.02|28
1633886270000|2021-10-10 17:17:50|477.25|473.15|476.86|472.76|477.33|473.23|476.86|472.76|32
1633886280000|2021-10-10 17:18:00|476.76|472.66|477.3|473.2|477.3|473.2|476.59|472.49|30
1633886290000|2021-10-10 17:18:10|477.31|473.21|477.48|473.38|477.5|473.4|477.3|473.2|29
1633886300000|2021-10-10 17:18:20|477.47|473.37|477.33|473.23|477.48|473.38|477.33|473.23|19
1633886310000|2021-10-10 17:18:30|477.32|473.22|477.24|473.14|477.32|473.22|477.19|473.09|19
1633886320000|2021-10-10 17:18:40|477.25|473.15|477.31|473.21|477.32|473.22|477.23|473.13|20
1633886330000|2021-10-10 17:18:50|477.3|473.2|477.44|473.34|477.5|473.4|477.27|473.17|26
1633886340000|2021-10-10 17:19:00|477.43|473.33|477.68|473.58|477.68|473.58|477.43|473.33|24
1633886350000|2021-10-10 17:19:10|477.7|473.6|477.56|473.46|477.81|473.71|477.56|473.46|17
1633886360000|2021-10-10 17:19:20|477.57|473.47|477.25|473.15|477.59|473.49|477.23|473.13|24
1633886370000|2021-10-10 17:19:30|477.26|473.16|477.27|473.17|477.29|473.19|477.17|473.07|17
1633886380000|2021-10-10 17:19:40|477.28|473.18|477.11|473.01|477.28|473.18|477.11|473.01|24
1633886390000|2021-10-10 17:19:50|477.09|472.99|477.09|472.99|477.11|473.01|477.04|472.94|23
1633886400000|2021-10-10 17:20:00|477.1|473|476.81|472.71|477.1|473|476.78|472.68|28
1633886410000|2021-10-10 17:20:10|476.8|472.7|476.8|472.7|476.91|472.81|476.74|472.64|22
1633886420000|2021-10-10 17:20:20|476.81|472.71|477.02|472.92|477.06|472.96|476.81|472.71|24
1633886430000|2021-10-10 17:20:30|477.03|472.93|477.15|473.05|477.15|473.05|477.02|472.92|25
1633886440000|2021-10-10 17:20:40|477.16|473.06|477.31|473.21|477.36|473.26|477.16|473.06|21
1633886450000|2021-10-10 17:20:50|477.32|473.22|477.11|473.01|477.32|473.22|477.1|473|19
1633886460000|2021-10-10 17:21:00|477.12|473.02|477.08|472.98|477.14|473.04|477.01|472.91|20
1633886470000|2021-10-10 17:21:10|477.09|472.99|477.02|472.92|477.15|473.05|477.02|472.92|17
1633886480000|2021-10-10 17:21:20|476.93|472.83|476.96|472.86|476.98|472.88|476.88|472.78|15
1633886490000|2021-10-10 17:21:30|476.97|472.87|476.92|472.82|477|472.9|476.91|472.81|12
1633886500000|2021-10-10 17:21:40|476.89|472.79|476.91|472.81|476.93|472.83|476.8|472.7|16
1633886510000|2021-10-10 17:21:50|476.9|472.8|476.93|472.83|476.93|472.83|476.89|472.79|12
1633886520000|2021-10-10 17:22:00|476.94|472.84|476.86|472.76|476.94|472.84|476.84|472.74|16
1633886530000|2021-10-10 17:22:10|476.84|472.74|476.54|472.44|476.86|472.76|476.54|472.44|19
1633886540000|2021-10-10 17:22:20|476.52|472.42|476.61|472.51|476.69|472.59|476.51|472.41|17
1633886550000|2021-10-10 17:22:30|476.59|472.49|476.51|472.41|476.61|472.51|476.48|472.38|20
1633886560000|2021-10-10 17:22:40|476.53|472.43|476.54|472.44|476.57|472.47|476.51|472.41|7
1633886570000|2021-10-10 17:22:50|476.56|472.46|476.57|472.47|476.58|472.48|476.56|472.46|10
1633886580000|2021-10-10 17:23:00|476.6|472.5|476.59|472.49|476.61|472.51|476.57|472.47|17
1633886590000|2021-10-10 17:23:10|476.58|472.48|476.58|472.48|476.6|472.5|476.58|472.48|8
1633886600000|2021-10-10 17:23:20|476.59|472.49|476.57|472.47|476.59|472.49|476.57|472.47|12
1633886610000|2021-10-10 17:23:30|476.56|472.46|476.57|472.47|476.59|472.49|476.54|472.44|13
1633886620000|2021-10-10 17:23:40|476.56|472.46|476.56|472.46|476.57|472.47|476.56|472.46|3
1633886630000|2021-10-10 17:23:50|476.57|472.47|476.57|472.47|476.59|472.49|476.56|472.46|10
1633886640000|2021-10-10 17:24:00|476.58|472.48|476.75|472.65|476.85|472.75|476.58|472.48|14
1633886650000|2021-10-10 17:24:10|476.76|472.66|476.58|472.48|476.78|472.68|476.58|472.48|14
1633886660000|2021-10-10 17:24:20|476.59|472.49|476.51|472.41|476.6|472.5|476.47|472.37|19
1633886670000|2021-10-10 17:24:30|476.52|472.42|476.47|472.37|476.52|472.42|476.46|472.36|17
1633886680000|2021-10-10 17:24:40|476.46|472.36|476.44|472.34|476.49|472.39|476.43|472.33|16
1633886690000|2021-10-10 17:24:50|476.43|472.33|476.39|472.29|476.44|472.34|476.38|472.28|15
1633886700000|2021-10-10 17:25:00|476.38|472.28|476.31|472.21|476.39|472.29|476.31|472.21|10
1633886710000|2021-10-10 17:25:10|476.3|472.2|476.33|472.23|476.35|472.25|476.28|472.18|14
1633886720000|2021-10-10 17:25:20|476.32|472.22|476.28|472.18|476.33|472.23|476.28|472.18|12
1633886730000|2021-10-10 17:25:30|476.3|472.2|476.57|472.47|476.57|472.47|476.3|472.2|15
1633886740000|2021-10-10 17:25:40|476.58|472.48|476.73|472.63|476.76|472.66|476.58|472.48|19
1633886750000|2021-10-10 17:25:50|476.72|472.62|476.97|472.87|477.04|472.94|476.7|472.6|21
1633886760000|2021-10-10 17:26:00|476.96|472.86|477.14|473.04|477.15|473.05|476.96|472.86|25
1633886770000|2021-10-10 17:26:10|477.15|473.05|477.28|473.18|477.3|473.2|477.14|473.04|21
1633886780000|2021-10-10 17:26:20|477.29|473.19|477.28|473.18|477.29|473.19|477.25|473.15|14
1633886790000|2021-10-10 17:26:30|477.27|473.17|477.36|473.26|477.38|473.28|477.26|473.16|20
1633886800000|2021-10-10 17:26:40|477.46|473.36|477.63|473.53|477.63|473.53|477.45|473.35|23
1633886810000|2021-10-10 17:26:50|477.56|473.46|477.57|473.47|477.64|473.54|477.56|473.46|14
1633886820000|2021-10-10 17:27:00|477.58|473.48|477.63|473.53|477.63|473.53|477.53|473.43|14
1633886830000|2021-10-10 17:27:10|477.64|473.54|477.68|473.58|477.7|473.6|477.62|473.52|15
1633886840000|2021-10-10 17:27:20|477.7|473.6|477.62|473.52|477.7|473.6|477.61|473.51|12
1633886850000|2021-10-10 17:27:30|477.61|473.51|477.48|473.38|477.62|473.52|477.48|473.38|17
1633886860000|2021-10-10 17:27:40|477.49|473.39|477.48|473.38|477.49|473.39|477.48|473.38|2
1633886870000|2021-10-10 17:27:50|477.49|473.39|477.5|473.4|477.5|473.4|477.4|473.3|21
1633886880000|2021-10-10 17:28:00|477.49|473.39|477.54|473.44|477.59|473.49|477.45|473.35|14
1633886890000|2021-10-10 17:28:10|477.55|473.45|477.51|473.41|477.58|473.48|477.51|473.41|6
1633886900000|2021-10-10 17:28:20|477.44|473.34|477.33|473.23|477.44|473.34|477.32|473.22|16
1633886910000|2021-10-10 17:28:30|477.31|473.21|477.34|473.24|477.35|473.25|477.31|473.21|9
1633886920000|2021-10-10 17:28:40|477.36|473.26|477.35|473.25|477.36|473.26|477.31|473.21|17
1633886930000|2021-10-10 17:28:50|477.34|473.24|477.38|473.28|477.42|473.32|477.34|473.24|21
1633886940000|2021-10-10 17:29:00|477.35|473.25|477.28|473.18|477.36|473.26|477.27|473.17|16
1633886950000|2021-10-10 17:29:10|477.3|473.2|477.29|473.19|477.3|473.2|477.29|473.19|2
1633886960000|2021-10-10 17:29:20|477.26|473.16|477.34|473.24|477.34|473.24|477.26|473.16|17
1633886970000|2021-10-10 17:29:30|477.36|473.26|477.27|473.17|477.36|473.26|477.23|473.13|11
1633886980000|2021-10-10 17:29:40|477.24|473.14|477.27|473.17|477.27|473.17|477.24|473.14|5
1633886990000|2021-10-10 17:29:50|477.26|473.16|477.39|473.29|477.41|473.31|477.24|473.14|15
1633887000000|2021-10-10 17:30:00|477.38|473.28|476.95|472.85|477.4|473.3|476.94|472.84|28
1633887010000|2021-10-10 17:30:10|476.94|472.84|476.92|472.82|477.08|472.98|476.92|472.82|20
1633887020000|2021-10-10 17:30:20|476.94|472.84|476.97|472.87|476.97|472.87|476.93|472.83|17
1633887030000|2021-10-10 17:30:30|476.95|472.85|476.92|472.82|476.97|472.87|476.91|472.81|23
1633887040000|2021-10-10 17:30:40|476.94|472.84|476.84|472.74|476.94|472.84|476.84|472.74|20
1633887050000|2021-10-10 17:30:50|476.87|472.77|476.63|472.53|476.87|472.77|476.61|472.51|20
1633887060000|2021-10-10 17:31:00|476.61|472.51|476.46|472.36|476.61|472.51|476.46|472.36|16
1633887070000|2021-10-10 17:31:10|476.47|472.37|476.42|472.32|476.51|472.41|476.35|472.25|24
1633887080000|2021-10-10 17:31:20|476.41|472.31|476|471.9|476.41|472.31|476|471.9|27
1633887090000|2021-10-10 17:31:30|475.96|471.86|476.09|471.99|476.1|472|475.95|471.85|18
1633887100000|2021-10-10 17:31:40|476.07|471.97|476.04|471.94|476.08|471.98|476.03|471.93|14
1633887110000|2021-10-10 17:31:50|476.06|471.96|476.01|471.91|476.06|471.96|475.93|471.83|21
1633887120000|2021-10-10 17:32:00|476.03|471.93|476.16|472.06|476.17|472.07|475.99|471.89|20
1633887130000|2021-10-10 17:32:10|476.14|472.04|476.34|472.24|476.37|472.27|476.14|472.04|21
1633887140000|2021-10-10 17:32:20|476.35|472.25|476.45|472.35|476.48|472.38|476.35|472.25|18
1633887150000|2021-10-10 17:32:30|476.47|472.37|476.46|472.36|476.47|472.37|476.45|472.35|5
1633887160000|2021-10-10 17:32:40|476.52|472.42|476.55|472.45|476.56|472.46|476.47|472.37|15
1633887170000|2021-10-10 17:32:50|476.56|472.46|476.83|472.73|476.83|472.73|476.56|472.46|19
1633887180000|2021-10-10 17:33:00|476.9|472.8|477.13|473.03|477.13|473.03|476.89|472.79|22
1633887190000|2021-10-10 17:33:10|477.16|473.06|477.3|473.2|477.35|473.25|477.16|473.06|21
1633887200000|2021-10-10 17:33:20|477.29|473.19|477.3|473.2|477.34|473.24|477.29|473.19|13
1633887210000|2021-10-10 17:33:30|477.35|473.25|477.28|473.18|477.36|473.26|477.28|473.18|9
1633887220000|2021-10-10 17:33:40|477.33|473.23|477.24|473.14|477.34|473.24|477.24|473.14|7
1633887230000|2021-10-10 17:33:50|477.18|473.08|477|472.9|477.18|473.08|476.95|472.85|19
1633887240000|2021-10-10 17:34:00|476.97|472.87|476.79|472.69|476.98|472.88|476.76|472.66|23
1633887250000|2021-10-10 17:34:10|476.77|472.67|476.72|472.62|476.81|472.71|476.62|472.52|23
1633887260000|2021-10-10 17:34:20|476.73|472.63|476.7|472.6|476.74|472.64|476.7|472.6|11
1633887270000|2021-10-10 17:34:30|476.67|472.57|476.66|472.56|476.68|472.58|476.65|472.55|11
1633887280000|2021-10-10 17:34:40|476.69|472.59|476.67|472.57|476.69|472.59|476.65|472.55|11
1633887290000|2021-10-10 17:34:50|476.66|472.56|476.67|472.57|476.7|472.6|476.65|472.55|14
1633887300000|2021-10-10 17:35:00|476.7|472.6|476.53|472.43|476.73|472.63|476.51|472.41|22
1633887310000|2021-10-10 17:35:10|476.54|472.44|476.62|472.52|476.67|472.57|476.52|472.42|12
1633887320000|2021-10-10 17:35:20|476.63|472.53|476.71|472.61|476.71|472.61|476.62|472.52|10
1633887330000|2021-10-10 17:35:30|476.77|472.67|477.02|472.92|477.02|472.92|476.76|472.66|24
1633887340000|2021-10-10 17:35:40|476.99|472.89|477.43|473.33|477.44|473.34|476.99|472.89|28
1633887350000|2021-10-10 17:35:50|477.42|473.32|477.45|473.35|477.57|473.47|477.42|473.32|28
1633887360000|2021-10-10 17:36:00|477.44|473.34|477.47|473.37|477.48|473.38|477.41|473.31|19
1633887370000|2021-10-10 17:36:10|477.48|473.38|477.5|473.4|477.54|473.44|477.45|473.35|14
1633887380000|2021-10-10 17:36:20|477.45|473.35|477.51|473.41|477.54|473.44|477.45|473.35|21
1633887390000|2021-10-10 17:36:30|477.46|473.36|477.27|473.17|477.46|473.36|477.24|473.14|20
1633887400000|2021-10-10 17:36:40|477.26|473.16|477.23|473.13|477.26|473.16|477.17|473.07|11
1633887410000|2021-10-10 17:36:50|477.25|473.15|477.33|473.23|477.35|473.25|477.25|473.15|15
1633887420000|2021-10-10 17:37:00|477.34|473.24|477.17|473.07|477.34|473.24|477.16|473.06|12
1633887430000|2021-10-10 17:37:10|477.14|473.04|477.08|472.98|477.14|473.04|477.02|472.92|24
1633887440000|2021-10-10 17:37:20|477.09|472.99|477.14|473.04|477.16|473.06|477.08|472.98|20
1633887450000|2021-10-10 17:37:30|477.16|473.06|477.06|472.96|477.16|473.06|477.05|472.95|12
1633887460000|2021-10-10 17:37:40|477.05|472.95|477.06|472.96|477.12|473.02|477.03|472.93|16
1633887470000|2021-10-10 17:37:50|477.07|472.97|477.18|473.08|477.19|473.09|477.06|472.96|17
1633887480000|2021-10-10 17:38:00|477.16|473.06|477.22|473.12|477.22|473.12|477.16|473.06|11
1633887490000|2021-10-10 17:38:10|477.21|473.11|477.32|473.22|477.35|473.25|477.17|473.07|20
1633887500000|2021-10-10 17:38:20|477.26|473.16|477.39|473.29|477.4|473.3|477.25|473.15|8
1633887510000|2021-10-10 17:38:30|477.37|473.27|477.36|473.26|477.38|473.28|477.32|473.22|14
1633887520000|2021-10-10 17:38:40|477.38|473.28|477.54|473.44|477.54|473.44|477.37|473.27|26
1633887530000|2021-10-10 17:38:50|477.53|473.43|477.77|473.67|477.79|473.69|477.5|473.4|23
1633887540000|2021-10-10 17:39:00|477.75|473.65|477.86|473.76|477.9|473.8|477.75|473.65|25
1633887550000|2021-10-10 17:39:10|477.89|473.79|477.93|473.83|477.94|473.84|477.88|473.78|14
1633887560000|2021-10-10 17:39:20|477.99|473.89|478.4|474.3|478.42|474.32|477.99|473.89|23
1633887570000|2021-10-10 17:39:30|478.41|474.31|478.44|474.34|478.47|474.37|478.39|474.29|13
1633887580000|2021-10-10 17:39:40|478.4|474.3|478.35|474.25|478.45|474.35|478.35|474.25|21
1633887590000|2021-10-10 17:39:50|478.36|474.26|478.37|474.27|478.39|474.29|478.35|474.25|12
1633887600000|2021-10-10 17:40:00|478.36|474.26|478.22|474.12|478.36|474.26|478.21|474.11|22
1633887610000|2021-10-10 17:40:10|478.24|474.14|478.36|474.26|478.4|474.3|478.22|474.12|22
1633887620000|2021-10-10 17:40:20|478.35|474.25|478.49|474.39|478.49|474.39|478.35|474.25|16
1633887630000|2021-10-10 17:40:30|478.5|474.4|478.56|474.46|478.57|474.47|478.5|474.4|12
1633887640000|2021-10-10 17:40:40|478.55|474.45|478.55|474.45|478.58|474.48|478.55|474.45|15
1633887650000|2021-10-10 17:40:50|478.56|474.46|478.54|474.44|478.57|474.47|478.54|474.44|10
1633887660000|2021-10-10 17:41:00|478.57|474.47|478.56|474.46|478.57|474.47|478.56|474.46|2
1633887670000|2021-10-10 17:41:10|478.57|474.47|478.72|474.62|478.76|474.66|478.57|474.47|19
1633887680000|2021-10-10 17:41:20|478.69|474.59|478.75|474.65|478.75|474.65|478.69|474.59|12
1633887690000|2021-10-10 17:41:30|478.73|474.63|478.71|474.61|478.73|474.63|478.56|474.46|17
1633887700000|2021-10-10 17:41:40|478.7|474.6|478.73|474.63|478.73|474.63|478.68|474.58|10
1633887710000|2021-10-10 17:41:50|478.74|474.64|478.7|474.6|478.75|474.65|478.68|474.58|11
1633887720000|2021-10-10 17:42:00|478.69|474.59|478.69|474.59|478.71|474.61|478.68|474.58|12
1633887730000|2021-10-10 17:42:10|478.68|474.58|478.58|474.48|478.69|474.59|478.56|474.46|16
1633887740000|2021-10-10 17:42:20|478.57|474.47|478.56|474.46|478.58|474.48|478.56|474.46|8
1633887750000|2021-10-10 17:42:30|478.57|474.47|478.55|474.45|478.58|474.48|478.55|474.45|7
1633887760000|2021-10-10 17:42:40|478.56|474.46|478.58|474.48|478.58|474.48|478.56|474.46|11
1633887770000|2021-10-10 17:42:50|478.56|474.46|478.63|474.53|478.65|474.55|478.56|474.46|14
1633887780000|2021-10-10 17:43:00|478.62|474.52|478.51|474.41|478.64|474.54|478.51|474.41|19
1633887790000|2021-10-10 17:43:10|478.5|474.4|478.59|474.49|478.59|474.49|478.47|474.37|18
1633887800000|2021-10-10 17:43:20|478.56|474.46|478.55|474.45|478.6|474.5|478.53|474.43|19
1633887810000|2021-10-10 17:43:30|478.57|474.47|478.56|474.46|478.57|474.47|478.55|474.45|8
1633887820000|2021-10-10 17:43:40|478.57|474.47|478.57|474.47|478.58|474.48|478.54|474.44|11
1633887830000|2021-10-10 17:43:50|478.51|474.41|478.53|474.43|478.54|474.44|478.46|474.36|11
1633887840000|2021-10-10 17:44:00|478.55|474.45|478.5|474.4|478.55|474.45|478.46|474.36|9
1633887850000|2021-10-10 17:44:10|478.49|474.39|478.49|474.39|478.49|474.39|478.47|474.37|6
1633887860000|2021-10-10 17:44:20|478.51|474.41|478.51|474.41|478.51|474.41|478.5|474.4|5
1633887870000|2021-10-10 17:44:30|478.5|474.4|478.5|474.4|478.51|474.41|478.5|474.4|3
1633887880000|2021-10-10 17:44:40|478.52|474.42|478.4|474.3|478.52|474.42|478.39|474.29|7
1633887890000|2021-10-10 17:44:50|478.39|474.29|478.2|474.1|478.39|474.29|478.18|474.08|22
1633887900000|2021-10-10 17:45:00|478.21|474.11|477.79|473.69|478.21|474.11|477.79|473.69|22
1633887910000|2021-10-10 17:45:10|477.85|473.75|477.82|473.72|477.95|473.85|477.82|473.72|24
1633887920000|2021-10-10 17:45:20|477.83|473.73|477.88|473.78|477.89|473.79|477.78|473.68|18
1633887930000|2021-10-10 17:45:30|477.91|473.81|477.91|473.81|477.92|473.82|477.9|473.8|11
1633887940000|2021-10-10 17:45:40|477.89|473.79|477.93|473.83|477.93|473.83|477.88|473.78|11
1633887950000|2021-10-10 17:45:50|477.92|473.82|478.27|474.17|478.28|474.18|477.92|473.82|21
1633887960000|2021-10-10 17:46:00|478.24|474.14|478.26|474.16|478.26|474.16|478.22|474.12|8
1633887970000|2021-10-10 17:46:10|478.28|474.18|478.26|474.16|478.3|474.2|478.26|474.16|12
1633887980000|2021-10-10 17:46:20|478.31|474.21|478.31|474.21|478.33|474.23|478.3|474.2|8
1633887990000|2021-10-10 17:46:30|478.32|474.22|478.1|474|478.36|474.26|478.07|473.97|18
1633888000000|2021-10-10 17:46:40|478.07|473.97|478.04|473.94|478.08|473.98|478.01|473.91|13
1633888010000|2021-10-10 17:46:50|478.06|473.96|478.22|474.12|478.22|474.12|478.06|473.96|17
1633888020000|2021-10-10 17:47:00|478.23|474.13|478.21|474.11|478.24|474.14|478.21|474.11|9
1633888030000|2021-10-10 17:47:10|478.2|474.1|478.25|474.15|478.25|474.15|478.2|474.1|13
1633888040000|2021-10-10 17:47:20|478.24|474.14|478.22|474.12|478.25|474.15|478.2|474.1|17
1633888050000|2021-10-10 17:47:30|478.2|474.1|478.17|474.07|478.2|474.1|478.16|474.06|13
1633888060000|2021-10-10 17:47:40|478.16|474.06|478.2|474.1|478.22|474.12|478.15|474.05|13
1633888070000|2021-10-10 17:47:50|478.18|474.08|478.17|474.07|478.18|474.08|478.14|474.04|9
1633888080000|2021-10-10 17:48:00|478.16|474.06|478.3|474.2|478.34|474.24|478.16|474.06|14
1633888090000|2021-10-10 17:48:10|478.24|474.14|478.22|474.12|478.28|474.18|478.21|474.11|16
1633888100000|2021-10-10 17:48:20|478.19|474.09|478.1|474|478.19|474.09|478.09|473.99|17
1633888110000|2021-10-10 17:48:30|478.11|474.01|478.12|474.02|478.15|474.05|478.07|473.97|16
1633888120000|2021-10-10 17:48:40|478.14|474.04|478.14|474.04|478.16|474.06|478.12|474.02|12
1633888130000|2021-10-10 17:48:50|478.15|474.05|478.14|474.04|478.15|474.05|478.14|474.04|2
1633888140000|2021-10-10 17:49:00|478.15|474.05|478.17|474.07|478.18|474.08|478.15|474.05|8
1633888150000|2021-10-10 17:49:10|478.18|474.08|478.31|474.21|478.31|474.21|478.18|474.08|13
1633888160000|2021-10-10 17:49:20|478.32|474.22|478.31|474.21|478.32|474.22|478.31|474.21|4
1633888170000|2021-10-10 17:49:30|478.3|474.2|478.31|474.21|478.32|474.22|478.3|474.2|10
1633888180000|2021-10-10 17:49:40|478.29|474.19|478.28|474.18|478.3|474.2|478.25|474.15|15
1633888190000|2021-10-10 17:49:50|478.29|474.19|478.27|474.17|478.31|474.21|478.26|474.16|20
1633888200000|2021-10-10 17:50:00|478.26|474.16|478.29|474.19|478.31|474.21|478.26|474.16|10
1633888210000|2021-10-10 17:50:10|478.32|474.22|478.42|474.32|478.44|474.34|478.32|474.22|17
1633888220000|2021-10-10 17:50:20|478.43|474.33|478.52|474.42|478.52|474.42|478.43|474.33|9
1633888230000|2021-10-10 17:50:30|478.53|474.43|478.55|474.45|478.56|474.46|478.53|474.43|5
1633888240000|2021-10-10 17:50:40|478.59|474.49|478.63|474.53|478.63|474.53|478.52|474.42|14
1633888250000|2021-10-10 17:50:50|478.64|474.54|478.54|474.44|478.64|474.54|478.51|474.41|20
1633888260000|2021-10-10 17:51:00|478.52|474.42|478.54|474.44|478.56|474.46|478.52|474.42|16
1633888270000|2021-10-10 17:51:10|478.52|474.42|478.47|474.37|478.53|474.43|478.45|474.35|11
1633888280000|2021-10-10 17:51:20|478.46|474.36|478.45|474.35|478.51|474.41|478.44|474.34|15
1633888290000|2021-10-10 17:51:30|478.46|474.36|478.46|474.36|478.47|474.37|478.46|474.36|5
1633888300000|2021-10-10 17:51:40|478.47|474.37|478.39|474.29|478.47|474.37|478.39|474.29|6
1633888310000|2021-10-10 17:51:50|478.36|474.26|478.33|474.23|478.37|474.27|478.26|474.16|18
1633888320000|2021-10-10 17:52:00|478.32|474.22|478.28|474.18|478.33|474.23|478.22|474.12|16
1633888330000|2021-10-10 17:52:10|478.29|474.19|478.29|474.19|478.31|474.21|478.27|474.17|15
1633888340000|2021-10-10 17:52:20|478.3|474.2|478.29|474.19|478.3|474.2|478.26|474.16|14
1633888350000|2021-10-10 17:52:30|478.3|474.2|478.24|474.14|478.31|474.21|478.24|474.14|13
1633888360000|2021-10-10 17:52:40|478.25|474.15|478.22|474.12|478.28|474.18|478.22|474.12|10
1633888370000|2021-10-10 17:52:50|478.23|474.13|478.28|474.18|478.3|474.2|478.2|474.1|14
1633888380000|2021-10-10 17:53:00|478.25|474.15|478.25|474.15|478.31|474.21|478.22|474.12|18
1633888390000|2021-10-10 17:53:10|478.24|474.14|478.29|474.19|478.31|474.21|478.23|474.13|21
1633888400000|2021-10-10 17:53:20|478.33|474.23|478.39|474.29|478.39|474.29|478.29|474.19|12
1633888410000|2021-10-10 17:53:30|478.37|474.27|478.53|474.43|478.53|474.43|478.37|474.27|21
1633888420000|2021-10-10 17:53:40|478.54|474.44|478.55|474.45|478.55|474.45|478.5|474.4|9
1633888430000|2021-10-10 17:53:50|478.54|474.44|478.57|474.47|478.58|474.48|478.53|474.43|15
1633888440000|2021-10-10 17:54:00|478.58|474.48|478.65|474.55|478.65|474.55|478.56|474.46|7
1633888450000|2021-10-10 17:54:10|478.64|474.54|478.63|474.53|478.65|474.55|478.61|474.51|8
1633888460000|2021-10-10 17:54:20|478.66|474.56|478.59|474.49|478.66|474.56|478.59|474.49|3
1633888470000|2021-10-10 17:54:30|478.62|474.52|478.61|474.51|478.62|474.52|478.54|474.44|13
1633888480000|2021-10-10 17:54:40|478.63|474.53|478.6|474.5|478.66|474.56|478.6|474.5|6
1633888490000|2021-10-10 17:54:50|478.66|474.56|478.72|474.62|478.76|474.66|478.65|474.55|18
1633888500000|2021-10-10 17:55:00|478.69|474.59|478.87|474.77|478.87|474.77|478.69|474.59|13
1633888510000|2021-10-10 17:55:10|478.91|474.81|478.91|474.81|478.95|474.85|478.9|474.8|12
1633888520000|2021-10-10 17:55:20|478.92|474.82|478.91|474.81|478.94|474.84|478.73|474.63|20
1633888530000|2021-10-10 17:55:30|478.92|474.82|478.89|474.79|478.92|474.82|478.88|474.78|9
1633888540000|2021-10-10 17:55:40|478.9|474.8|478.84|474.74|478.9|474.8|478.83|474.73|14
1633888550000|2021-10-10 17:55:50|478.83|474.73|478.77|474.67|478.83|474.73|478.77|474.67|3
1633888560000|2021-10-10 17:56:00|478.83|474.73|478.78|474.68|478.83|474.73|478.78|474.68|5
1633888570000|2021-10-10 17:56:10|478.79|474.69|478.82|474.72|478.82|474.72|478.78|474.68|4
1633888580000|2021-10-10 17:56:20|478.8|474.7|478.77|474.67|478.82|474.72|478.77|474.67|9
1633888590000|2021-10-10 17:56:30|478.78|474.68|478.81|474.71|478.85|474.75|478.77|474.67|11
1633888600000|2021-10-10 17:56:40|478.82|474.72|478.86|474.76|478.87|474.77|478.81|474.71|13
1633888610000|2021-10-10 17:56:50|478.85|474.75|478.85|474.75|478.85|474.75|478.85|474.75|1
1633888620000|2021-10-10 17:57:00|478.83|474.73|478.93|474.83|478.94|474.84|478.82|474.72|17
1633888630000|2021-10-10 17:57:10|478.91|474.81|478.91|474.81|478.94|474.84|478.91|474.81|12
1633888640000|2021-10-10 17:57:20|478.89|474.79|478.86|474.76|478.89|474.79|478.85|474.75|13
1633888650000|2021-10-10 17:57:30|478.87|474.77|479.03|474.93|479.04|474.94|478.87|474.77|16
1633888660000|2021-10-10 17:57:40|479.01|474.91|479.03|474.93|479.05|474.95|479.01|474.91|12
1633888670000|2021-10-10 17:57:50|479.02|474.92|479.14|475.04|479.16|475.06|479.02|474.92|16
1633888680000|2021-10-10 17:58:00|479.15|475.05|479.17|475.07|479.17|475.07|479.13|475.03|8
1633888690000|2021-10-10 17:58:10|479.16|475.06|479.16|475.06|479.2|475.1|479.15|475.05|18
1633888700000|2021-10-10 17:58:20|479.15|475.05|479.07|474.97|479.17|475.07|479.07|474.97|14
1633888710000|2021-10-10 17:58:30|479.04|474.94|479.03|474.93|479.05|474.95|479.02|474.92|15
1633888720000|2021-10-10 17:58:40|479.04|474.94|478.89|474.79|479.06|474.96|478.89|474.79|21
1633888730000|2021-10-10 17:58:50|478.9|474.8|478.94|474.84|478.97|474.87|478.9|474.8|14
1633888740000|2021-10-10 17:59:00|478.96|474.86|478.97|474.87|478.99|474.89|478.95|474.85|14
1633888750000|2021-10-10 17:59:10|478.96|474.86|478.66|474.56|478.98|474.88|478.59|474.49|18
1633888760000|2021-10-10 17:59:20|478.67|474.57|477.97|473.87|478.67|474.57|477.93|473.83|27
1633888770000|2021-10-10 17:59:30|477.95|473.85|477.51|473.41|477.95|473.85|477.47|473.37|20
1633888780000|2021-10-10 17:59:40|477.52|473.42|477.58|473.48|477.58|473.48|477.46|473.36|17
1633888790000|2021-10-10 17:59:50|477.59|473.49|478.04|473.94|478.12|474.02|477.58|473.48|21
1633888800000|2021-10-10 18:00:00|478.03|473.93|477.8|473.7|478.03|473.93|477.77|473.67|24
1633888810000|2021-10-10 18:00:10|477.81|473.71|477.77|473.67|477.81|473.71|477.76|473.66|15
1633888820000|2021-10-10 18:00:20|477.75|473.65|477.62|473.52|477.75|473.65|477.59|473.49|18
1633888830000|2021-10-10 18:00:30|477.66|473.56|477.6|473.5|477.67|473.57|477.51|473.41|15
1633888840000|2021-10-10 18:00:40|477.61|473.51|477.65|473.55|477.66|473.56|477.61|473.51|6
1633888850000|2021-10-10 18:00:50|477.66|473.56|477.87|473.77|477.89|473.79|477.66|473.56|15
1633888860000|2021-10-10 18:01:00|477.88|473.78|477.95|473.85|477.95|473.85|477.87|473.77|12
1633888870000|2021-10-10 18:01:10|477.93|473.83|477.9|473.8|477.93|473.83|477.86|473.76|9
1633888880000|2021-10-10 18:01:20|477.87|473.77|477.94|473.84|477.94|473.84|477.87|473.77|10
1633888890000|2021-10-10 18:01:30|477.96|473.86|477.96|473.86|477.96|473.86|477.93|473.83|9
1633888900000|2021-10-10 18:01:40|477.95|473.85|477.88|473.78|477.95|473.85|477.87|473.77|7
1633888910000|2021-10-10 18:01:50|477.92|473.82|477.92|473.82|477.99|473.89|477.87|473.77|17
1633888920000|2021-10-10 18:02:00|477.91|473.81|477.87|473.77|477.98|473.88|477.87|473.77|9
1633888930000|2021-10-10 18:02:10|477.89|473.79|477.87|473.77|477.9|473.8|477.82|473.72|12
1633888940000|2021-10-10 18:02:20|477.86|473.76|477.73|473.63|477.87|473.77|477.69|473.59|20
1633888950000|2021-10-10 18:02:30|477.72|473.62|477.72|473.62|477.72|473.62|477.72|473.62|1
1633888960000|2021-10-10 18:02:40|477.7|473.6|477.69|473.59|477.72|473.62|477.68|473.58|5
1633888970000|2021-10-10 18:02:50|477.67|473.57|477.27|473.17|477.67|473.57|477.27|473.17|22
1633888980000|2021-10-10 18:03:00|477.28|473.18|477.24|473.14|477.29|473.19|477.24|473.14|16
1633888990000|2021-10-10 18:03:10|477.25|473.15|477.28|473.18|477.29|473.19|477.24|473.14|10
1633889000000|2021-10-10 18:03:20|477.29|473.19|477.39|473.29|477.39|473.29|477.28|473.18|16
1633889010000|2021-10-10 18:03:30|477.41|473.31|477.45|473.35|477.46|473.36|477.41|473.31|10
1633889020000|2021-10-10 18:03:40|477.44|473.34|477.53|473.43|477.53|473.43|477.44|473.34|7
1633889030000|2021-10-10 18:03:50|477.54|473.44|477.59|473.49|477.6|473.5|477.53|473.43|14
1633889040000|2021-10-10 18:04:00|477.63|473.53|477.69|473.59|477.69|473.59|477.62|473.52|8
1633889050000|2021-10-10 18:04:10|477.67|473.57|477.72|473.62|477.75|473.65|477.67|473.57|14
1633889060000|2021-10-10 18:04:20|477.71|473.61|477.78|473.68|477.8|473.7|477.7|473.6|13
1633889070000|2021-10-10 18:04:30|477.8|473.7|477.66|473.56|477.84|473.74|477.66|473.56|18
1633889080000|2021-10-10 18:04:40|477.64|473.54|477.63|473.53|477.64|473.54|477.62|473.52|3
1633889090000|2021-10-10 18:04:50|477.62|473.52|477.6|473.5|477.62|473.52|477.59|473.49|5
1633889100000|2021-10-10 18:05:00|477.57|473.47|477.69|473.59|477.73|473.63|477.57|473.47|12
1633889110000|2021-10-10 18:05:10|477.7|473.6|477.71|473.61|477.74|473.64|477.69|473.59|11
1633889120000|2021-10-10 18:05:20|477.74|473.64|477.79|473.69|477.85|473.75|477.71|473.61|12
1633889130000|2021-10-10 18:05:30|477.82|473.72|477.77|473.67|477.88|473.78|477.77|473.67|16
1633889140000|2021-10-10 18:05:40|477.76|473.66|477.74|473.64|477.76|473.66|477.74|473.64|5
1633889150000|2021-10-10 18:05:50|477.75|473.65|477.65|473.55|477.75|473.65|477.65|473.55|8
1633889160000|2021-10-10 18:06:00|477.64|473.54|477.6|473.5|477.66|473.56|477.6|473.5|5
1633889170000|2021-10-10 18:06:10|477.59|473.49|477.6|473.5|477.6|473.5|477.59|473.49|4
1633889180000|2021-10-10 18:06:20|477.55|473.45|477.58|473.48|477.6|473.5|477.55|473.45|9
1633889190000|2021-10-10 18:06:30|477.59|473.49|477.59|473.49|477.59|473.49|477.58|473.48|5
1633889200000|2021-10-10 18:06:40|477.58|473.48|477.55|473.45|477.59|473.49|477.55|473.45|8
1633889210000|2021-10-10 18:06:50|477.58|473.48|477.91|473.81|477.91|473.81|477.55|473.45|18
1633889220000|2021-10-10 18:07:00|477.92|473.82|477.85|473.75|477.93|473.83|477.85|473.75|5
1633889230000|2021-10-10 18:07:10|477.9|473.8|477.98|473.88|478.02|473.92|477.9|473.8|12
1633889240000|2021-10-10 18:07:20|477.99|473.89|478.03|473.93|478.03|473.93|477.96|473.86|14
1633889250000|2021-10-10 18:07:30|478.04|473.94|478.56|474.46|478.58|474.48|478.03|473.93|21
1633889260000|2021-10-10 18:07:40|478.57|474.47|478.78|474.68|478.78|474.68|478.54|474.44|19
1633889270000|2021-10-10 18:07:50|478.77|474.67|478.89|474.79|478.91|474.81|478.76|474.66|20
1633889280000|2021-10-10 18:08:00|478.86|474.76|479.15|475.05|479.15|475.05|478.86|474.76|21
1633889290000|2021-10-10 18:08:10|479.17|475.07|479.24|475.14|479.24|475.14|479.16|475.06|12
1633889300000|2021-10-10 18:08:20|479.18|475.08|479.23|475.13|479.23|475.13|479.16|475.06|17
1633889310000|2021-10-10 18:08:30|479.21|475.11|479.33|475.23|479.51|475.41|479.21|475.11|16
1633889320000|2021-10-10 18:08:40|479.32|475.22|479.41|475.31|479.41|475.31|479.31|475.21|22
1633889330000|2021-10-10 18:08:50|479.42|475.32|479.34|475.24|479.43|475.33|479.34|475.24|14
1633889340000|2021-10-10 18:09:00|479.35|475.25|479.25|475.15|479.39|475.29|479.25|475.15|11
1633889350000|2021-10-10 18:09:10|479.18|475.08|478.93|474.83|479.18|475.08|478.93|474.83|17
1633889360000|2021-10-10 18:09:20|478.89|474.79|478.43|474.33|478.89|474.79|478.43|474.33|24
1633889370000|2021-10-10 18:09:30|478.38|474.28|478.39|474.29|478.45|474.35|478.32|474.22|26
1633889380000|2021-10-10 18:09:40|478.38|474.28|478.3|474.2|478.38|474.28|478.03|473.93|27
1633889390000|2021-10-10 18:09:50|478.31|474.21|478.18|474.08|478.47|474.37|478.18|474.08|19
1633889400000|2021-10-10 18:10:00|478.17|474.07|478.29|474.19|478.29|474.19|478.07|473.97|26
1633889410000|2021-10-10 18:10:10|478.3|474.2|478.2|474.1|478.4|474.3|478.2|474.1|16
1633889420000|2021-10-10 18:10:20|478.19|474.09|478.09|473.99|478.19|474.09|478.09|473.99|13
1633889430000|2021-10-10 18:10:30|478.08|473.98|477.81|473.71|478.08|473.98|477.81|473.71|17
1633889440000|2021-10-10 18:10:40|477.8|473.7|477.68|473.58|477.8|473.7|477.68|473.58|8
1633889450000|2021-10-10 18:10:50|477.67|473.57|477.36|473.26|477.67|473.57|477.26|473.16|25
1633889460000|2021-10-10 18:11:00|477.34|473.24|477.15|473.05|477.34|473.24|477.15|473.05|21
1633889470000|2021-10-10 18:11:10|477.12|473.02|476.97|472.87|477.14|473.04|476.97|472.87|20
1633889480000|2021-10-10 18:11:20|476.96|472.86|476.94|472.84|476.98|472.88|476.94|472.84|16
1633889490000|2021-10-10 18:11:30|476.99|472.89|477.06|472.96|477.07|472.97|476.97|472.87|18
1633889500000|2021-10-10 18:11:40|477.07|472.97|476.84|472.74|477.11|473.01|476.84|472.74|23
1633889510000|2021-10-10 18:11:50|476.86|472.76|476.78|472.68|476.86|472.76|476.77|472.67|17
1633889520000|2021-10-10 18:12:00|476.77|472.67|476.62|472.52|476.78|472.68|476.57|472.47|19
1633889530000|2021-10-10 18:12:10|476.56|472.46|476.56|472.46|476.57|472.47|476.55|472.45|15
1633889540000|2021-10-10 18:12:20|476.54|472.44|476.54|472.44|476.56|472.46|476.54|472.44|6
1633889550000|2021-10-10 18:12:30|476.55|472.45|476.57|472.47|476.62|472.52|476.55|472.45|25
1633889560000|2021-10-10 18:12:40|476.58|472.48|476.5|472.4|476.58|472.48|476.5|472.4|10
1633889570000|2021-10-10 18:12:50|476.48|472.38|476.11|472.01|476.53|472.43|476.09|471.99|26
1633889580000|2021-10-10 18:13:00|476.12|472.02|476.06|471.96|476.12|472.02|475.67|471.57|24
1633889590000|2021-10-10 18:13:10|476.05|471.95|476.07|471.97|476.16|472.06|476.03|471.93|18
1633889600000|2021-10-10 18:13:20|476.05|471.95|476.1|472|476.11|472.01|476.05|471.95|15
1633889610000|2021-10-10 18:13:30|476.08|471.98|476.2|472.1|476.35|472.25|476.08|471.98|19
1633889620000|2021-10-10 18:13:40|476.19|472.09|476.45|472.35|476.45|472.35|476.19|472.09|20
1633889630000|2021-10-10 18:13:50|476.46|472.36|476.69|472.59|476.69|472.59|476.45|472.35|17
1633889640000|2021-10-10 18:14:00|476.68|472.58|476.43|472.33|476.71|472.61|476.43|472.33|21
1633889650000|2021-10-10 18:14:10|476.44|472.34|476.04|471.94|476.44|472.34|476.04|471.94|21
1633889660000|2021-10-10 18:14:20|476.03|471.93|476.06|471.96|476.1|472|476.03|471.93|20
1633889670000|2021-10-10 18:14:30|476.08|471.98|475.89|471.79|476.1|472|475.86|471.76|15
1633889680000|2021-10-10 18:14:40|475.85|471.75|475.82|471.72|475.87|471.77|475.81|471.71|25
1633889690000|2021-10-10 18:14:50|475.83|471.73|476.32|472.22|476.37|472.27|475.83|471.73|27
1633889700000|2021-10-10 18:15:00|476.3|472.2|476.39|472.29|476.39|472.29|476.18|472.08|30
1633889710000|2021-10-10 18:15:10|476.38|472.28|476.47|472.37|476.48|472.38|476.36|472.26|19
1633889720000|2021-10-10 18:15:20|476.48|472.38|476.58|472.48|476.58|472.48|476.45|472.35|18
1633889730000|2021-10-10 18:15:30|476.56|472.46|476.87|472.77|476.92|472.82|476.56|472.46|21
1633889740000|2021-10-10 18:15:40|476.89|472.79|477.19|473.09|477.19|473.09|476.87|472.77|23
1633889750000|2021-10-10 18:15:50|477.17|473.07|477.03|472.93|477.2|473.1|477.01|472.91|20
1633889760000|2021-10-10 18:16:00|477.01|472.91|477.18|473.08|477.18|473.08|476.95|472.85|16
1633889770000|2021-10-10 18:16:10|477.2|473.1|477.33|473.23|477.34|473.24|477.2|473.1|17
1633889780000|2021-10-10 18:16:20|477.34|473.24|477.63|473.53|477.73|473.63|477.33|473.23|24
1633889790000|2021-10-10 18:16:30|477.61|473.51|477.48|473.38|477.61|473.51|477.46|473.36|18
1633889800000|2021-10-10 18:16:40|477.47|473.37|477.42|473.32|477.49|473.39|477.39|473.29|16
1633889810000|2021-10-10 18:16:50|477.45|473.35|477.73|473.63|477.73|473.63|477.45|473.35|13
1633889820000|2021-10-10 18:17:00|477.74|473.64|477.85|473.75|477.86|473.76|477.73|473.63|16
1633889830000|2021-10-10 18:17:10|477.86|473.76|477.87|473.77|477.87|473.77|477.84|473.74|9
1633889840000|2021-10-10 18:17:20|477.89|473.79|477.92|473.82|477.96|473.86|477.88|473.78|11
1633889850000|2021-10-10 18:17:30|477.91|473.81|477.84|473.74|477.92|473.82|477.84|473.74|15
1633889860000|2021-10-10 18:17:40|477.81|473.71|478.03|473.93|478.03|473.93|477.67|473.57|26
1633889870000|2021-10-10 18:17:50|478.06|473.96|478.17|474.07|478.17|474.07|478.06|473.96|11
1633889880000|2021-10-10 18:18:00|478.19|474.09|478.32|474.22|478.35|474.25|478.14|474.04|22
1633889890000|2021-10-10 18:18:10|478.35|474.25|478.31|474.21|478.41|474.31|478.24|474.14|31
1633889900000|2021-10-10 18:18:20|478.35|474.25|478.35|474.25|478.41|474.31|478.33|474.23|23
1633889910000|2021-10-10 18:18:30|478.34|474.24|478.33|474.23|478.36|474.26|478.31|474.21|12
1633889920000|2021-10-10 18:18:40|478.44|474.34|478.45|474.35|478.49|474.39|478.44|474.34|13
1633889930000|2021-10-10 18:18:50|478.44|474.34|478.32|474.22|478.44|474.34|478.3|474.2|12
1633889940000|2021-10-10 18:19:00|478.29|474.19|478.16|474.06|478.33|474.23|478.16|474.06|13
1633889950000|2021-10-10 18:19:10|478.17|474.07|478.15|474.05|478.17|474.07|478.07|473.97|21
1633889960000|2021-10-10 18:19:20|478.19|474.09|478.02|473.92|478.19|474.09|478.02|473.92|17
1633889970000|2021-10-10 18:19:30|478|473.9|477.88|473.78|478|473.9|477.85|473.75|21
1633889980000|2021-10-10 18:19:40|477.87|473.77|478.05|473.95|478.05|473.95|477.82|473.72|21
1633889990000|2021-10-10 18:19:50|478.07|473.97|478.04|473.94|478.09|473.99|478.04|473.94|11
1633890000000|2021-10-10 18:20:00|478.06|473.96|478.07|473.97|478.1|474|478.04|473.94|11
1633890010000|2021-10-10 18:20:10|478.08|473.98|478.35|474.25|478.35|474.25|478.08|473.98|21
1633890020000|2021-10-10 18:20:20|478.34|474.24|478.35|474.25|478.36|474.26|478.32|474.22|17
1633890030000|2021-10-10 18:20:30|478.34|474.24|478.32|474.22|478.38|474.28|478.32|474.22|13
1633890040000|2021-10-10 18:20:40|478.33|474.23|478.25|474.15|478.33|474.23|478.21|474.11|19
1633890050000|2021-10-10 18:20:50|478.26|474.16|478.14|474.04|478.27|474.17|478.12|474.02|21
1633890060000|2021-10-10 18:21:00|478.08|473.98|478.07|473.97|478.09|473.99|478.05|473.95|13
1633890070000|2021-10-10 18:21:10|478.08|473.98|477.94|473.84|478.08|473.98|477.92|473.82|16
1633890080000|2021-10-10 18:21:20|477.93|473.83|477.86|473.76|477.93|473.83|477.84|473.74|18
1633890090000|2021-10-10 18:21:30|477.83|473.73|477.66|473.56|477.87|473.77|477.65|473.55|19
1633890100000|2021-10-10 18:21:40|477.65|473.55|477.5|473.4|477.65|473.55|477.5|473.4|20
1633890110000|2021-10-10 18:21:50|477.48|473.38|477.12|473.02|477.48|473.38|477.12|473.02|25
1633890120000|2021-10-10 18:22:00|477.14|473.04|477.02|472.92|477.15|473.05|477.01|472.91|17
1633890130000|2021-10-10 18:22:10|477.04|472.94|476.98|472.88|477.15|473.05|476.97|472.87|21
1633890140000|2021-10-10 18:22:20|476.99|472.89|476.7|472.6|476.99|472.89|476.7|472.6|19
1633890150000|2021-10-10 18:22:30|476.69|472.59|476.56|472.46|476.69|472.59|476.56|472.46|14
1633890160000|2021-10-10 18:22:40|476.6|472.5|476.57|472.47|476.67|472.57|476.52|472.42|17
1633890170000|2021-10-10 18:22:50|476.56|472.46|476.51|472.41|476.57|472.47|476.49|472.39|15
1633890180000|2021-10-10 18:23:00|476.5|472.4|476.55|472.45|476.58|472.48|476.5|472.4|14
1633890190000|2021-10-10 18:23:10|476.56|472.46|476.35|472.25|476.56|472.46|476.35|472.25|15
1633890200000|2021-10-10 18:23:20|476.34|472.24|476.22|472.12|476.35|472.25|476.21|472.11|15
1633890210000|2021-10-10 18:23:30|476.21|472.11|476.05|471.95|476.21|472.11|476.04|471.94|17
1633890220000|2021-10-10 18:23:40|476.06|471.96|476.02|471.92|476.11|472.01|476.01|471.91|12
1633890230000|2021-10-10 18:23:50|476.03|471.93|475.87|471.77|476.03|471.93|475.86|471.76|19
1633890240000|2021-10-10 18:24:00|475.86|471.76|476.08|471.98|476.1|472|475.86|471.76|15
1633890250000|2021-10-10 18:24:10|476.07|471.97|476.02|471.92|476.09|471.99|475.98|471.88|16
1633890260000|2021-10-10 18:24:20|476.01|471.91|475.91|471.81|476.01|471.91|475.91|471.81|12
1633890270000|2021-10-10 18:24:30|475.89|471.79|475.92|471.82|475.94|471.84|475.89|471.79|10
1633890280000|2021-10-10 18:24:40|475.93|471.83|476.03|471.93|476.04|471.94|475.92|471.82|17
1633890290000|2021-10-10 18:24:50|476.04|471.94|476.05|471.95|476.06|471.96|476.04|471.94|17
1633890300000|2021-10-10 18:25:00|476.06|471.96|476.12|472.02|476.12|472.02|476.04|471.94|8
1633890310000|2021-10-10 18:25:10|476.1|472|476.16|472.06|476.17|472.07|476.1|472|17
1633890320000|2021-10-10 18:25:20|476.18|472.08|476.12|472.02|476.18|472.08|476.09|471.99|16
1633890330000|2021-10-10 18:25:30|476.11|472.01|476.1|472|476.11|472.01|476|471.9|14
1633890340000|2021-10-10 18:25:40|476.09|471.99|476.08|471.98|476.09|471.99|476.07|471.97|7
1633890350000|2021-10-10 18:25:50|476.09|471.99|476.47|472.37|476.5|472.4|476.07|471.97|22
1633890360000|2021-10-10 18:26:00|476.48|472.38|476.93|472.83|476.93|472.83|476.48|472.38|20
1633890370000|2021-10-10 18:26:10|476.87|472.77|476.67|472.57|476.87|472.77|476.67|472.57|16
1633890380000|2021-10-10 18:26:20|476.66|472.56|476.43|472.33|476.66|472.56|476.42|472.32|21
1633890390000|2021-10-10 18:26:30|476.42|472.32|476.39|472.29|476.43|472.33|476.39|472.29|12
1633890400000|2021-10-10 18:26:40|476.4|472.3|476.28|472.18|476.4|472.3|476.27|472.17|14
1633890410000|2021-10-10 18:26:50|476.32|472.22|476.32|472.22|476.32|472.22|476.29|472.19|5
1633890420000|2021-10-10 18:27:00|476.31|472.21|476.29|472.19|476.32|472.22|476.25|472.15|20
1633890430000|2021-10-10 18:27:10|476.3|472.2|476.2|472.1|476.3|472.2|476.17|472.07|18
1633890440000|2021-10-10 18:27:20|476.17|472.07|476.36|472.26|476.36|472.26|476.16|472.06|15
1633890450000|2021-10-10 18:27:30|476.4|472.3|476.46|472.36|476.48|472.38|476.36|472.26|16
1633890460000|2021-10-10 18:27:40|476.45|472.35|476.65|472.55|476.65|472.55|476.44|472.34|12
1633890470000|2021-10-10 18:27:50|476.66|472.56|476.66|472.56|476.68|472.58|476.65|472.55|9
1633890480000|2021-10-10 18:28:00|476.67|472.57|476.76|472.66|476.78|472.68|476.67|472.57|15
1633890490000|2021-10-10 18:28:10|476.75|472.65|476.87|472.77|476.87|472.77|476.75|472.65|2
1633890500000|2021-10-10 18:28:20|476.89|472.79|476.99|472.89|476.99|472.89|476.88|472.78|14
1633890510000|2021-10-10 18:28:30|476.94|472.84|477.01|472.91|477.01|472.91|476.89|472.79|20
1633890520000|2021-10-10 18:28:40|477.02|472.92|477.09|472.99|477.09|472.99|476.96|472.86|8
1633890530000|2021-10-10 18:28:50|477.11|473.01|477.31|473.21|477.32|473.22|477.11|473.01|21
1633890540000|2021-10-10 18:29:00|477.32|473.22|477.32|473.22|477.33|473.23|477.31|473.21|7
1633890550000|2021-10-10 18:29:10|477.33|473.23|477.32|473.22|477.33|473.23|477.32|473.22|2
1633890560000|2021-10-10 18:29:20|477.33|473.23|477.36|473.26|477.36|473.26|477.33|473.23|11
1633890570000|2021-10-10 18:29:30|477.4|473.3|477.54|473.44|477.55|473.45|477.4|473.3|10
1633890580000|2021-10-10 18:29:40|477.55|473.45|477.53|473.43|477.6|473.5|477.53|473.43|19
1633890590000|2021-10-10 18:29:50|477.54|473.44|477.56|473.46|477.56|473.46|477.42|473.32|16
1633890600000|2021-10-10 18:30:00|477.54|473.44|477.6|473.5|477.6|473.5|477.52|473.42|22
1633890610000|2021-10-10 18:30:10|477.59|473.49|477.75|473.65|477.8|473.7|477.59|473.49|22
1633890620000|2021-10-10 18:30:20|477.76|473.66|477.87|473.77|477.87|473.77|477.76|473.66|16
1633890630000|2021-10-10 18:30:30|477.89|473.79|477.94|473.84|477.98|473.88|477.89|473.79|22
1633890640000|2021-10-10 18:30:40|477.95|473.85|477.96|473.86|477.96|473.86|477.95|473.85|6
1633890650000|2021-10-10 18:30:50|477.94|473.84|477.76|473.66|477.94|473.84|477.75|473.65|12
1633890660000|2021-10-10 18:31:00|477.78|473.68|477.9|473.8|477.95|473.85|477.78|473.68|17
1633890670000|2021-10-10 18:31:10|477.91|473.81|477.69|473.59|477.91|473.81|477.69|473.59|10
1633890680000|2021-10-10 18:31:20|477.71|473.61|477.7|473.6|477.72|473.62|477.7|473.6|5
1633890690000|2021-10-10 18:31:30|477.69|473.59|477.71|473.61|477.71|473.61|477.69|473.59|4
1633890700000|2021-10-10 18:31:40|477.72|473.62|477.88|473.78|477.88|473.78|477.72|473.62|16
1633890710000|2021-10-10 18:31:50|477.87|473.77|477.88|473.78|477.88|473.78|477.87|473.77|2
1633890720000|2021-10-10 18:32:00|477.87|473.77|477.89|473.79|477.89|473.79|477.87|473.77|4
1633890730000|2021-10-10 18:32:10|477.88|473.78|478.12|474.02|478.13|474.03|477.88|473.78|16
1633890740000|2021-10-10 18:32:20|478.13|474.03|478.14|474.04|478.16|474.06|478.13|474.03|7
1633890750000|2021-10-10 18:32:30|478.15|474.05|478.25|474.15|478.27|474.17|478.15|474.05|17
1633890760000|2021-10-10 18:32:40|478.27|474.17|478.39|474.29|478.44|474.34|478.27|474.17|23
1633890770000|2021-10-10 18:32:50|478.4|474.3|478.39|474.29|478.41|474.31|478.37|474.27|7
1633890780000|2021-10-10 18:33:00|478.4|474.3|478.39|474.29|478.41|474.31|478.39|474.29|5
1633890790000|2021-10-10 18:33:10|478.4|474.3|478.25|474.15|478.49|474.39|478.19|474.09|20
1633890800000|2021-10-10 18:33:20|478.24|474.14|478.28|474.18|478.3|474.2|478.24|474.14|10
1633890810000|2021-10-10 18:33:30|478.26|474.16|478.32|474.22|478.35|474.25|478.26|474.16|9
1633890820000|2021-10-10 18:33:40|478.33|474.23|478.42|474.32|478.43|474.33|478.32|474.22|7
1633890830000|2021-10-10 18:33:50|478.37|474.27|478.31|474.21|478.37|474.27|478.3|474.2|13
1633890840000|2021-10-10 18:34:00|478.3|474.2|478.31|474.21|478.31|474.21|478.27|474.17|10
1633890850000|2021-10-10 18:34:10|478.33|474.23|478.36|474.26|478.41|474.31|478.32|474.22|15
1633890860000|2021-10-10 18:34:20|478.35|474.25|478.35|474.25|478.38|474.28|478.32|474.22|12
1633890870000|2021-10-10 18:34:30|478.36|474.26|478.59|474.49|478.68|474.58|478.36|474.26|23
1633890880000|2021-10-10 18:34:40|478.58|474.48|478.29|474.19|478.65|474.55|478.29|474.19|23
1633890890000|2021-10-10 18:34:50|478.28|474.18|478.16|474.06|478.28|474.18|478.11|474.01|20
1633890900000|2021-10-10 18:35:00|478.13|474.03|478.17|474.07|478.17|474.07|478.12|474.02|7
1633890910000|2021-10-10 18:35:10|478.18|474.08|478.2|474.1|478.2|474.1|478.17|474.07|4
1633890920000|2021-10-10 18:35:20|478.22|474.12|478.23|474.13|478.24|474.14|478.2|474.1|5
1633890930000|2021-10-10 18:35:30|478.22|474.12|478.24|474.14|478.3|474.2|478.22|474.12|14
1633890940000|2021-10-10 18:35:40|478.26|474.16|478.29|474.19|478.29|474.19|478.23|474.13|16
1633890950000|2021-10-10 18:35:50|478.31|474.21|478.43|474.33|478.43|474.33|478.31|474.21|13
1633890960000|2021-10-10 18:36:00|478.45|474.35|478.48|474.38|478.49|474.39|478.45|474.35|7
1633890970000|2021-10-10 18:36:10|478.46|474.36|478.55|474.45|478.55|474.45|478.45|474.35|14
1633890980000|2021-10-10 18:36:20|478.68|474.58|478.97|474.87|478.98|474.88|478.68|474.58|13
1633890990000|2021-10-10 18:36:30|478.96|474.86|478.81|474.71|478.97|474.87|478.81|474.71|16
1633891000000|2021-10-10 18:36:40|478.79|474.69|478.74|474.64|478.81|474.71|478.73|474.63|16
1633891010000|2021-10-10 18:36:50|478.73|474.63|478.72|474.62|478.74|474.64|478.72|474.62|5
1633891020000|2021-10-10 18:37:00|478.73|474.63|478.72|474.62|478.73|474.63|478.72|474.62|8
1633891030000|2021-10-10 18:37:10|478.74|474.64|478.77|474.67|478.78|474.68|478.74|474.64|6
1633891040000|2021-10-10 18:37:20|478.76|474.66|478.79|474.69|478.79|474.69|478.76|474.66|6
1633891050000|2021-10-10 18:37:30|478.8|474.7|478.79|474.69|478.8|474.7|478.78|474.68|8
1633891060000|2021-10-10 18:37:40|478.78|474.68|478.58|474.48|478.78|474.68|478.57|474.47|17
1633891070000|2021-10-10 18:37:50|478.57|474.47|478.61|474.51|478.7|474.6|478.57|474.47|17
1633891080000|2021-10-10 18:38:00|478.62|474.52|478.61|474.51|478.62|474.52|478.61|474.51|8
1633891090000|2021-10-10 18:38:10|478.62|474.52|478.7|474.6|478.75|474.65|478.61|474.51|13
1633891100000|2021-10-10 18:38:20|478.71|474.61|478.69|474.59|478.72|474.62|478.69|474.59|15
1633891110000|2021-10-10 18:38:30|478.7|474.6|478.68|474.58|478.72|474.62|478.68|474.58|10
1633891120000|2021-10-10 18:38:40|478.66|474.56|478.28|474.18|478.66|474.56|478.27|474.17|18
1633891130000|2021-10-10 18:38:50|478.3|474.2|478.24|474.14|478.32|474.22|478.24|474.14|13
1633891140000|2021-10-10 18:39:00|478.25|474.15|478.22|474.12|478.25|474.15|478.2|474.1|5
1633891150000|2021-10-10 18:39:10|478.2|474.1|478.18|474.08|478.25|474.15|478.16|474.06|12
1633891160000|2021-10-10 18:39:20|478.14|474.04|478.08|473.98|478.14|474.04|478.08|473.98|17
1633891170000|2021-10-10 18:39:30|478.09|473.99|478.21|474.11|478.22|474.12|478.09|473.99|12
1633891180000|2021-10-10 18:39:40|478.2|474.1|478.25|474.15|478.26|474.16|478.2|474.1|15
1633891190000|2021-10-10 18:39:50|478.26|474.16|478.3|474.2|478.3|474.2|478.25|474.15|7
1633891200000|2021-10-10 18:40:00|478.31|474.21|478.3|474.2|478.31|474.21|478.29|474.19|5
1633891210000|2021-10-10 18:40:10|478.29|474.19|478.25|474.15|478.3|474.2|478.23|474.13|21
1633891220000|2021-10-10 18:40:20|478.21|474.11|478.25|474.15|478.25|474.15|478.15|474.05|9
1633891230000|2021-10-10 18:40:30|478.28|474.18|477.91|473.81|478.29|474.19|477.9|473.8|19
1633891240000|2021-10-10 18:40:40|477.89|473.79|477.61|473.51|477.89|473.79|477.61|473.51|22
1633891250000|2021-10-10 18:40:50|477.6|473.5|477.51|473.41|477.6|473.5|477.48|473.38|11
1633891260000|2021-10-10 18:41:00|477.48|473.38|477.19|473.09|477.48|473.38|477.11|473.01|31
1633891270000|2021-10-10 18:41:10|477.26|473.16|477.22|473.12|477.27|473.17|477.13|473.03|25
1633891280000|2021-10-10 18:41:20|477.23|473.13|477.24|473.14|477.24|473.14|477.17|473.07|19
1633891290000|2021-10-10 18:41:30|477.25|473.15|477.34|473.24|477.34|473.24|477.23|473.13|11
1633891300000|2021-10-10 18:41:40|477.33|473.23|477.3|473.2|477.33|473.23|477.28|473.18|12
1633891310000|2021-10-10 18:41:50|477.31|473.21|477.29|473.19|477.31|473.21|477.28|473.18|6
1633891320000|2021-10-10 18:42:00|477.3|473.2|477.3|473.2|477.3|473.2|477.29|473.19|3
1633891330000|2021-10-10 18:42:10|477.31|473.21|477.38|473.28|477.39|473.29|477.3|473.2|15
1633891340000|2021-10-10 18:42:20|477.49|473.39|477.35|473.25|477.51|473.41|477.35|473.25|17
1633891350000|2021-10-10 18:42:30|477.34|473.24|477.34|473.24|477.34|473.24|477.34|473.24|1
1633891360000|2021-10-10 18:42:40|477.31|473.21|477.26|473.16|477.31|473.21|477.26|473.16|8
1633891370000|2021-10-10 18:42:50|477.25|473.15|477.28|473.18|477.28|473.18|477.24|473.14|11
1633891380000|2021-10-10 18:43:00|477.3|473.2|477.3|473.2|477.3|473.2|477.3|473.2|1
1633891390000|2021-10-10 18:43:10|477.25|473.15|477.26|473.16|477.26|473.16|477.25|473.15|6
1633891400000|2021-10-10 18:43:20|477.25|473.15|477.25|473.15|477.26|473.16|477.25|473.15|9
1633891410000|2021-10-10 18:43:30|477.29|473.19|477.26|473.16|477.29|473.19|477.26|473.16|9
1633891420000|2021-10-10 18:43:40|477.25|473.15|477.05|472.95|477.26|473.16|477.05|472.95|9
1633891430000|2021-10-10 18:43:50|477.04|472.94|476.92|472.82|477.04|472.94|476.92|472.82|5
1633891440000|2021-10-10 18:44:00|476.88|472.78|476.86|472.76|476.91|472.81|476.86|472.76|9
1633891450000|2021-10-10 18:44:10|476.87|472.77|476.92|472.82|476.94|472.84|476.86|472.76|14
1633891460000|2021-10-10 18:44:20|476.86|472.76|476.88|472.78|476.9|472.8|476.86|472.76|9
1633891470000|2021-10-10 18:44:30|476.9|472.8|476.9|472.8|476.9|472.8|476.88|472.78|9
1633891480000|2021-10-10 18:44:40|476.89|472.79|476.89|472.79|476.91|472.81|476.88|472.78|10
1633891490000|2021-10-10 18:44:50|476.91|472.81|476.9|472.8|476.94|472.84|476.9|472.8|13
1633891500000|2021-10-10 18:45:00|476.92|472.82|476.88|472.78|476.94|472.84|476.86|472.76|18
1633891510000|2021-10-10 18:45:10|476.87|472.77|476.86|472.76|476.88|472.78|476.84|472.74|10
1633891520000|2021-10-10 18:45:20|476.85|472.75|476.94|472.84|476.95|472.85|476.85|472.75|10
1633891530000|2021-10-10 18:45:30|476.97|472.87|476.98|472.88|477|472.9|476.95|472.85|15
1633891540000|2021-10-10 18:45:40|476.99|472.89|477.38|473.28|477.38|473.28|476.99|472.89|27
1633891550000|2021-10-10 18:45:50|477.36|473.26|477.68|473.58|477.71|473.61|477.36|473.26|24
1633891560000|2021-10-10 18:46:00|477.66|473.56|477.84|473.74|477.85|473.75|477.63|473.53|26
1633891570000|2021-10-10 18:46:10|477.83|473.73|478.05|473.95|478.05|473.95|477.8|473.7|7
1633891580000|2021-10-10 18:46:20|478.06|473.96|478.05|473.95|478.14|474.04|478.05|473.95|15
1633891590000|2021-10-10 18:46:30|478.07|473.97|478.13|474.03|478.14|474.04|478.05|473.95|11
1633891600000|2021-10-10 18:46:40|478.14|474.04|478.19|474.09|478.19|474.09|478.14|474.04|11
1633891610000|2021-10-10 18:46:50|478.17|474.07|478.31|474.21|478.31|474.21|478.15|474.05|15
1633891620000|2021-10-10 18:47:00|478.4|474.3|478.24|474.14|478.41|474.31|478.23|474.13|13
1633891630000|2021-10-10 18:47:10|478.26|474.16|478.17|474.07|478.26|474.16|478.17|474.07|3
1633891640000|2021-10-10 18:47:20|478.18|474.08|478.1|474|478.18|474.08|478.09|473.99|13
1633891650000|2021-10-10 18:47:30|478.11|474.01|478.1|474|478.12|474.02|478.08|473.98|8
1633891660000|2021-10-10 18:47:40|478.11|474.01|478.07|473.97|478.11|474.01|478.07|473.97|2
1633891670000|2021-10-10 18:47:50|478.11|474.01|478.11|474.01|478.14|474.04|478.05|473.95|14
1633891680000|2021-10-10 18:48:00|478.13|474.03|478.15|474.05|478.22|474.12|478.1|474|15
1633891690000|2021-10-10 18:48:10|478.16|474.06|478.28|474.18|478.3|474.2|478.14|474.04|22
1633891700000|2021-10-10 18:48:20|478.33|474.23|478.47|474.37|478.48|474.38|478.33|474.23|9
1633891710000|2021-10-10 18:48:30|478.49|474.39|478.52|474.42|478.56|474.46|478.47|474.37|15
1633891720000|2021-10-10 18:48:40|478.53|474.43|478.4|474.3|478.54|474.44|478.39|474.29|17
1633891730000|2021-10-10 18:48:50|478.36|474.26|478.38|474.28|478.4|474.3|478.3|474.2|18
1633891740000|2021-10-10 18:49:00|478.37|474.27|478.4|474.3|478.43|474.33|478.36|474.26|13
1633891750000|2021-10-10 18:49:10|478.38|474.28|478.43|474.33|478.43|474.33|478.34|474.24|15
1633891760000|2021-10-10 18:49:20|478.44|474.34|478.4|474.3|478.44|474.34|478.39|474.29|15
1633891770000|2021-10-10 18:49:30|478.39|474.29|478.34|474.24|478.41|474.31|478.32|474.22|16
1633891780000|2021-10-10 18:49:40|478.35|474.25|478.34|474.24|478.35|474.25|478.34|474.24|2
1633891790000|2021-10-10 18:49:50|478.35|474.25|478.46|474.36|478.46|474.36|478.35|474.25|18
1633891800000|2021-10-10 18:50:00|478.48|474.38|478.51|474.41|478.59|474.49|478.47|474.37|16
1633891810000|2021-10-10 18:50:10|478.53|474.43|478.55|474.45|478.56|474.46|478.53|474.43|12
1633891820000|2021-10-10 18:50:20|478.53|474.43|478.57|474.47|478.59|474.49|478.53|474.43|8
1633891830000|2021-10-10 18:50:30|478.58|474.48|478.54|474.44|478.58|474.48|478.54|474.44|9
1633891840000|2021-10-10 18:50:40|478.55|474.45|478.64|474.54|478.65|474.55|478.55|474.45|8
1633891850000|2021-10-10 18:50:50|478.65|474.55|478.65|474.55|478.65|474.55|478.57|474.47|5
1633891860000|2021-10-10 18:51:00|478.64|474.54|478.42|474.32|478.64|474.54|478.4|474.3|18
1633891870000|2021-10-10 18:51:10|478.43|474.33|478.33|474.23|478.43|474.33|478.33|474.23|16
1633891880000|2021-10-10 18:51:20|478.34|474.24|478.33|474.23|478.36|474.26|478.31|474.21|16
1633891890000|2021-10-10 18:51:30|478.29|474.19|478.26|474.16|478.32|474.22|478.26|474.16|13
1633891900000|2021-10-10 18:51:40|478.27|474.17|478.15|474.05|478.28|474.18|478.15|474.05|10
1633891910000|2021-10-10 18:51:50|478.12|474.02|478.15|474.05|478.21|474.11|478.11|474.01|11
1633891920000|2021-10-10 18:52:00|478.16|474.06|478.32|474.22|478.32|474.22|478.15|474.05|11
1633891930000|2021-10-10 18:52:10|478.33|474.23|478.3|474.2|478.34|474.24|478.29|474.19|6
1633891940000|2021-10-10 18:52:20|478.27|474.17|478.16|474.06|478.28|474.18|478.16|474.06|8
1633891950000|2021-10-10 18:52:30|478.15|474.05|478.17|474.07|478.19|474.09|478.15|474.05|7
1633891960000|2021-10-10 18:52:40|478.19|474.09|478.16|474.06|478.19|474.09|478.11|474.01|13
1633891970000|2021-10-10 18:52:50|478.17|474.07|478.3|474.2|478.3|474.2|478.15|474.05|21
1633891980000|2021-10-10 18:53:00|478.29|474.19|478.15|474.05|478.29|474.19|478.14|474.04|7
1633891990000|2021-10-10 18:53:10|478.13|474.03|478.15|474.05|478.15|474.05|478.13|474.03|5
1633892000000|2021-10-10 18:53:20|478.13|474.03|478.14|474.04|478.14|474.04|478.13|474.03|2
1633892010000|2021-10-10 18:53:30|478.13|474.03|478.15|474.05|478.15|474.05|478.13|474.03|6
1633892020000|2021-10-10 18:53:40|478.16|474.06|478.14|474.04|478.16|474.06|478.13|474.03|8
1633892030000|2021-10-10 18:53:50|478.16|474.06|478.36|474.26|478.41|474.31|478.16|474.06|11
1633892040000|2021-10-10 18:54:00|478.37|474.27|478.2|474.1|478.37|474.27|478.15|474.05|17
1633892050000|2021-10-10 18:54:10|478.19|474.09|478.18|474.08|478.21|474.11|478.18|474.08|6
1633892060000|2021-10-10 18:54:20|478.2|474.1|478.12|474.02|478.2|474.1|478.12|474.02|9
1633892070000|2021-10-10 18:54:30|478.15|474.05|478.13|474.03|478.15|474.05|478.12|474.02|5
1633892080000|2021-10-10 18:54:40|478.12|474.02|478.07|473.97|478.14|474.04|478.03|473.93|13
1633892090000|2021-10-10 18:54:50|478.09|473.99|478.16|474.06|478.17|474.07|478.08|473.98|10
1633892100000|2021-10-10 18:55:00|478.15|474.05|478.25|474.15|478.25|474.15|478.15|474.05|13
1633892110000|2021-10-10 18:55:10|478.26|474.16|478.23|474.13|478.26|474.16|478.2|474.1|9
1633892120000|2021-10-10 18:55:20|478.24|474.14|478.23|474.13|478.24|474.14|478.2|474.1|12
1633892130000|2021-10-10 18:55:30|478.24|474.14|478.37|474.27|478.37|474.27|478.24|474.14|8
1633892140000|2021-10-10 18:55:40|478.38|474.28|478.5|474.4|478.54|474.44|478.37|474.27|11
1633892150000|2021-10-10 18:55:50|478.54|474.44|478.58|474.48|478.59|474.49|478.53|474.43|9
1633892160000|2021-10-10 18:56:00|478.55|474.45|478.51|474.41|478.55|474.45|478.51|474.41|6
1633892170000|2021-10-10 18:56:10|478.5|474.4|478.53|474.43|478.53|474.43|478.5|474.4|3
1633892180000|2021-10-10 18:56:20|478.57|474.47|478.52|474.42|478.57|474.47|478.52|474.42|7
1633892190000|2021-10-10 18:56:30|478.53|474.43|478.58|474.48|478.6|474.5|478.52|474.42|13
1633892200000|2021-10-10 18:56:40|478.56|474.46|478.49|474.39|478.57|474.47|478.49|474.39|7
1633892210000|2021-10-10 18:56:50|478.46|474.36|478.44|474.34|478.47|474.37|478.44|474.34|8
1633892220000|2021-10-10 18:57:00|478.49|474.39|478.45|474.35|478.49|474.39|478.41|474.31|10
1633892230000|2021-10-10 18:57:10|478.46|474.36|478.46|474.36|478.47|474.37|478.45|474.35|8
1633892240000|2021-10-10 18:57:20|478.47|474.37|478.46|474.36|478.47|474.37|478.46|474.36|2
1633892250000|2021-10-10 18:57:30|478.49|474.39|478.52|474.42|478.52|474.42|478.48|474.38|8
1633892260000|2021-10-10 18:57:40|478.53|474.43|478.55|474.45|478.57|474.47|478.51|474.41|14
1633892270000|2021-10-10 18:57:50|478.54|474.44|478.53|474.43|478.55|474.45|478.52|474.42|12
1633892280000|2021-10-10 18:58:00|478.55|474.45|479.07|474.97|479.13|475.03|478.53|474.43|19
1633892290000|2021-10-10 18:58:10|479.06|474.96|479.17|475.07|479.19|475.09|479.05|474.95|17
1633892300000|2021-10-10 18:58:20|479.16|475.06|479.09|474.99|479.18|475.08|479.09|474.99|6
1633892310000|2021-10-10 18:58:30|479.08|474.98|479.12|475.02|479.17|475.07|479.08|474.98|8
1633892320000|2021-10-10 18:58:40|479.16|475.06|479.22|475.12|479.25|475.15|479.12|475.02|16
1633892330000|2021-10-10 18:58:50|479.25|475.15|479.23|475.13|479.25|475.15|479.22|475.12|12
1633892340000|2021-10-10 18:59:00|479.26|475.16|479.23|475.13|479.27|475.17|479.21|475.11|11
1633892350000|2021-10-10 18:59:10|479.21|475.11|478.85|474.75|479.23|475.13|478.82|474.72|23
1633892360000|2021-10-10 18:59:20|478.84|474.74|478.88|474.78|478.88|474.78|478.73|474.63|25
1633892370000|2021-10-10 18:59:30|478.9|474.8|478.78|474.68|478.9|474.8|478.67|474.57|27
1633892380000|2021-10-10 18:59:40|478.83|474.73|478.8|474.7|478.84|474.74|478.73|474.63|22
1633892390000|2021-10-10 18:59:50|478.79|474.69|478.64|474.54|478.81|474.71|478.64|474.54|21
1633892400000|2021-10-10 19:00:00|478.65|474.55|478.5|474.4|478.76|474.66|478.5|474.4|19
1633892410000|2021-10-10 19:00:10|478.49|474.39|478.49|474.39|478.51|474.41|478.42|474.32|18
1633892420000|2021-10-10 19:00:20|478.48|474.38|478.62|474.52|478.62|474.52|478.48|474.38|14
1633892430000|2021-10-10 19:00:30|478.63|474.53|478.68|474.58|478.68|474.58|478.63|474.53|9
1633892440000|2021-10-10 19:00:40|478.86|474.76|478.95|474.85|478.95|474.85|478.83|474.73|20
1633892450000|2021-10-10 19:00:50|478.99|474.89|479.16|475.06|479.21|475.11|478.99|474.89|16
1633892460000|2021-10-10 19:01:00|479.18|475.08|479.12|475.02|479.18|475.08|479.11|475.01|11
1633892470000|2021-10-10 19:01:10|479.11|475.01|478.95|474.85|479.12|475.02|478.95|474.85|18
1633892480000|2021-10-10 19:01:20|478.96|474.86|478.94|474.84|479.08|474.98|478.94|474.84|14
1633892490000|2021-10-10 19:01:30|478.92|474.82|478.86|474.76|478.92|474.82|478.76|474.66|18
1633892500000|2021-10-10 19:01:40|478.82|474.72|478.86|474.76|478.88|474.78|478.81|474.71|16
1633892510000|2021-10-10 19:01:50|478.85|474.75|478.85|474.75|478.92|474.82|478.85|474.75|17
1633892520000|2021-10-10 19:02:00|478.86|474.76|478.84|474.74|478.92|474.82|478.82|474.72|19
1633892530000|2021-10-10 19:02:10|478.89|474.79|478.93|474.83|478.94|474.84|478.86|474.76|15
1633892540000|2021-10-10 19:02:20|478.88|474.78|478.92|474.82|478.94|474.84|478.88|474.78|12
1633892550000|2021-10-10 19:02:30|478.93|474.83|478.98|474.88|479|474.9|478.93|474.83|13
1633892560000|2021-10-10 19:02:40|478.99|474.89|479.18|475.08|479.21|475.11|478.97|474.87|22
1633892570000|2021-10-10 19:02:50|479.17|475.07|479.21|475.11|479.25|475.15|479.15|475.05|24
1633892580000|2021-10-10 19:03:00|479.16|475.06|479.29|475.19|479.29|475.19|479.15|475.05|16
1633892590000|2021-10-10 19:03:10|479.26|475.16|479.19|475.09|479.28|475.18|479.19|475.09|16
1633892600000|2021-10-10 19:03:20|479.2|475.1|479.17|475.07|479.2|475.1|479.15|475.05|11
1633892610000|2021-10-10 19:03:30|479.14|475.04|479.14|475.04|479.16|475.06|479.13|475.03|13
1633892620000|2021-10-10 19:03:40|479.15|475.05|479.27|475.17|479.27|475.17|479.15|475.05|17
1633892630000|2021-10-10 19:03:50|479.28|475.18|479.25|475.15|479.28|475.18|479.23|475.13|15
1633892640000|2021-10-10 19:04:00|479.24|475.14|479.14|475.04|479.3|475.2|479.14|475.04|18
1633892650000|2021-10-10 19:04:10|479.12|475.02|479.08|474.98|479.14|475.04|479.08|474.98|8
1633892660000|2021-10-10 19:04:20|479.07|474.97|479.01|474.91|479.08|474.98|479.01|474.91|9
1633892670000|2021-10-10 19:04:30|479.02|474.92|479.01|474.91|479.06|474.96|479.01|474.91|12
1633892680000|2021-10-10 19:04:40|479.02|474.92|479.13|475.03|479.13|475.03|479.02|474.92|8
1633892690000|2021-10-10 19:04:50|479.14|475.04|478.91|474.81|479.14|475.04|478.91|474.81|18
1633892700000|2021-10-10 19:05:00|478.93|474.83|478.9|474.8|478.94|474.84|478.9|474.8|13
1633892710000|2021-10-10 19:05:10|478.91|474.81|478.99|474.89|479.02|474.92|478.89|474.79|13
1633892720000|2021-10-10 19:05:20|478.98|474.88|479.17|475.07|479.17|475.07|478.97|474.87|24
1633892730000|2021-10-10 19:05:30|479.18|475.08|479.19|475.09|479.23|475.13|479.15|475.05|21
1633892740000|2021-10-10 19:05:40|479.2|475.1|479.18|475.08|479.27|475.17|479.14|475.04|23
1633892750000|2021-10-10 19:05:50|479.19|475.09|479.19|475.09|479.21|475.11|479.18|475.08|11
1633892760000|2021-10-10 19:06:00|479.2|475.1|479.19|475.09|479.2|475.1|479.19|475.09|2
1633892770000|2021-10-10 19:06:10|479.2|475.1|479.03|474.93|479.2|475.1|479.03|474.93|12
1633892780000|2021-10-10 19:06:20|479.05|474.95|479.06|474.96|479.11|475.01|479.05|474.95|8
1633892790000|2021-10-10 19:06:30|479.03|474.93|479.08|474.98|479.11|475.01|478.97|474.87|19
1633892800000|2021-10-10 19:06:40|479.07|474.97|478.99|474.89|479.07|474.97|478.98|474.88|11
1633892810000|2021-10-10 19:06:50|478.98|474.88|479.01|474.91|479.02|474.92|478.98|474.88|8
1633892820000|2021-10-10 19:07:00|479.04|474.94|479.2|475.1|479.21|475.11|479.03|474.93|19
1633892830000|2021-10-10 19:07:10|479.21|475.11|478.82|474.72|479.21|475.11|478.82|474.72|22
1633892840000|2021-10-10 19:07:20|478.83|474.73|478.67|474.57|478.83|474.73|478.67|474.57|19
1633892850000|2021-10-10 19:07:30|478.66|474.56|478.61|474.51|478.67|474.57|478.6|474.5|12
1633892860000|2021-10-10 19:07:40|478.64|474.54|478.74|474.64|478.77|474.67|478.64|474.54|18
1633892870000|2021-10-10 19:07:50|478.75|474.65|478.81|474.71|478.82|474.72|478.75|474.65|13
1633892880000|2021-10-10 19:08:00|478.82|474.72|478.75|474.65|478.82|474.72|478.75|474.65|11
1633892890000|2021-10-10 19:08:10|478.76|474.66|478.74|474.64|478.85|474.75|478.74|474.64|13
1633892900000|2021-10-10 19:08:20|478.73|474.63|478.57|474.47|478.75|474.65|478.56|474.46|27
1633892910000|2021-10-10 19:08:30|478.58|474.48|478.53|474.43|478.58|474.48|478.51|474.41|14
1633892920000|2021-10-10 19:08:40|478.52|474.42|478.5|474.4|478.54|474.44|478.49|474.39|14
1633892930000|2021-10-10 19:08:50|478.49|474.39|478.5|474.4|478.5|474.4|478.49|474.39|10
1633892940000|2021-10-10 19:09:00|478.49|474.39|478.48|474.38|478.49|474.39|478.48|474.38|2
1633892950000|2021-10-10 19:09:10|478.47|474.37|478.48|474.38|478.48|474.38|478.47|474.37|6
1633892960000|2021-10-10 19:09:20|478.47|474.37|478.46|474.36|478.49|474.39|478.44|474.34|8
1633892970000|2021-10-10 19:09:30|478.45|474.35|478.4|474.3|478.46|474.36|478.39|474.29|7
1633892980000|2021-10-10 19:09:40|478.41|474.31|478.3|474.2|478.41|474.31|478.3|474.2|12
1633892990000|2021-10-10 19:09:50|478.29|474.19|478.29|474.19|478.3|474.2|478.28|474.18|7
1633893000000|2021-10-10 19:10:00|478.28|474.18|478.25|474.15|478.28|474.18|478.24|474.14|9
1633893010000|2021-10-10 19:10:10|478.24|474.14|478.4|474.3|478.4|474.3|478.24|474.14|16
1633893020000|2021-10-10 19:10:20|478.38|474.28|478.4|474.3|478.4|474.3|478.38|474.28|7
1633893030000|2021-10-10 19:10:30|478.47|474.37|478.51|474.41|478.53|474.43|478.45|474.35|17
1633893040000|2021-10-10 19:10:40|478.52|474.42|478.45|474.35|478.57|474.47|478.45|474.35|15
1633893050000|2021-10-10 19:10:50|478.4|474.3|478.19|474.09|478.4|474.3|478.19|474.09|15
1633893060000|2021-10-10 19:11:00|478.2|474.1|478.31|474.21|478.31|474.21|478.19|474.09|9
1633893070000|2021-10-10 19:11:10|478.34|474.24|478.29|474.19|478.36|474.26|478.26|474.16|13
1633893080000|2021-10-10 19:11:20|478.31|474.21|478.29|474.19|478.31|474.21|478.29|474.19|9
1633893090000|2021-10-10 19:11:30|478.28|474.18|478.28|474.18|478.31|474.21|478.28|474.18|9
1633893100000|2021-10-10 19:11:40|478.29|474.19|478.44|474.34|478.44|474.34|478.29|474.19|8
1633893110000|2021-10-10 19:11:50|478.46|474.36|478.35|474.25|478.46|474.36|478.35|474.25|10
1633893120000|2021-10-10 19:12:00|478.36|474.26|478.37|474.27|478.39|474.29|478.36|474.26|4
1633893130000|2021-10-10 19:12:10|478.39|474.29|478.37|474.27|478.45|474.35|478.37|474.27|16
1633893140000|2021-10-10 19:12:20|478.38|474.28|478.38|474.28|478.4|474.3|478.35|474.25|15
1633893150000|2021-10-10 19:12:30|478.4|474.3|478.37|474.27|478.4|474.3|478.37|474.27|8
1633893160000|2021-10-10 19:12:40|478.39|474.29|478.41|474.31|478.44|474.34|478.35|474.25|17
1633893170000|2021-10-10 19:12:50|478.43|474.33|478.45|474.35|478.45|474.35|478.41|474.31|17
1633893180000|2021-10-10 19:13:00|478.46|474.36|478.75|474.65|478.76|474.66|478.46|474.36|24
1633893190000|2021-10-10 19:13:10|478.78|474.68|478.82|474.72|478.82|474.72|478.75|474.65|21
1633893200000|2021-10-10 19:13:20|478.79|474.69|478.88|474.78|478.88|474.78|478.78|474.68|15
1633893210000|2021-10-10 19:13:30|478.93|474.83|479.08|474.98|479.11|475.01|478.93|474.83|17
1633893220000|2021-10-10 19:13:40|479.09|474.99|479.24|475.14|479.25|475.15|479.05|474.95|18
1633893230000|2021-10-10 19:13:50|479.26|475.16|479.19|475.09|479.26|475.16|479.17|475.07|17
1633893240000|2021-10-10 19:14:00|479.21|475.11|479.12|475.02|479.21|475.11|479.12|475.02|13
1633893250000|2021-10-10 19:14:10|479.13|475.03|479.07|474.97|479.16|475.06|479.07|474.97|13
1633893260000|2021-10-10 19:14:20|479.04|474.94|478.69|474.59|479.04|474.94|478.69|474.59|21
1633893270000|2021-10-10 19:14:30|478.71|474.61|478.71|474.61|478.71|474.61|478.69|474.59|13
1633893280000|2021-10-10 19:14:40|478.69|474.59|478.69|474.59|478.71|474.61|478.68|474.58|5
1633893290000|2021-10-10 19:14:50|478.7|474.6|478.69|474.59|478.7|474.6|478.66|474.56|11
1633893300000|2021-10-10 19:15:00|478.68|474.58|479.02|474.92|479.02|474.92|478.68|474.58|23
1633893310000|2021-10-10 19:15:10|479.01|474.91|478.92|474.82|479.05|474.95|478.91|474.81|10
1633893320000|2021-10-10 19:15:20|478.96|474.86|478.96|474.86|478.99|474.89|478.94|474.84|11
1633893330000|2021-10-10 19:15:30|478.94|474.84|478.95|474.85|478.97|474.87|478.9|474.8|11
1633893340000|2021-10-10 19:15:40|478.97|474.87|478.88|474.78|478.97|474.87|478.87|474.77|6
1633893350000|2021-10-10 19:15:50|478.96|474.86|478.96|474.86|478.98|474.88|478.96|474.86|7
1633893360000|2021-10-10 19:16:00|478.97|474.87|478.97|474.87|478.97|474.87|478.97|474.87|1
1633893370000|2021-10-10 19:16:10|478.98|474.88|479.06|474.96|479.08|474.98|478.97|474.87|18
1633893380000|2021-10-10 19:16:20|479.07|474.97|479.07|474.97|479.07|474.97|479.07|474.97|1
1633893400000|2021-10-10 19:16:40|479.05|474.95|479.08|474.98|479.1|475|479|474.9|16
1633893410000|2021-10-10 19:16:50|479.07|474.97|479.11|475.01|479.13|475.03|479.07|474.97|7
1633893420000|2021-10-10 19:17:00|479.1|475|478.99|474.89|479.1|475|478.97|474.87|16
1633893430000|2021-10-10 19:17:10|478.98|474.88|479.06|474.96|479.08|474.98|478.98|474.88|10
1633893440000|2021-10-10 19:17:20|479.07|474.97|479.08|474.98|479.08|474.98|479.06|474.96|4
1633893450000|2021-10-10 19:17:30|479.09|474.99|479.11|475.01|479.11|475.01|479.08|474.98|11
1633893460000|2021-10-10 19:17:40|479.1|475|479.06|474.96|479.13|475.03|479.06|474.96|9
1633893470000|2021-10-10 19:17:50|479.07|474.97|479.05|474.95|479.08|474.98|479.04|474.94|16
1633893480000|2021-10-10 19:18:00|479.04|474.94|479.03|474.93|479.06|474.96|479.01|474.91|7
1633893490000|2021-10-10 19:18:10|479.02|474.92|479.01|474.91|479.03|474.93|479.01|474.91|6
1633893500000|2021-10-10 19:18:20|479|474.9|479.01|474.91|479.03|474.93|478.99|474.89|7
1633893510000|2021-10-10 19:18:30|479|474.9|479.06|474.96|479.09|474.99|479|474.9|9
1633893520000|2021-10-10 19:18:40|479.04|474.94|479.02|474.92|479.07|474.97|479.02|474.92|14
1633893530000|2021-10-10 19:18:50|479.05|474.95|479.01|474.91|479.05|474.95|478.99|474.89|8
1633893540000|2021-10-10 19:19:00|479.02|474.92|478.99|474.89|479.04|474.94|478.99|474.89|6
1633893550000|2021-10-10 19:19:10|479.01|474.91|478.99|474.89|479.01|474.91|478.98|474.88|8
1633893560000|2021-10-10 19:19:20|478.98|474.88|478.96|474.86|478.99|474.89|478.88|474.78|11
1633893570000|2021-10-10 19:19:30|478.95|474.85|478.95|474.85|478.96|474.86|478.93|474.83|13
1633893580000|2021-10-10 19:19:40|478.92|474.82|478.84|474.74|478.96|474.86|478.84|474.74|10
1633893590000|2021-10-10 19:19:50|478.85|474.75|478.73|474.63|478.88|474.78|478.73|474.63|21
1633893600000|2021-10-10 19:20:00|478.72|474.62|478.64|474.54|478.73|474.63|478.6|474.5|10
1633893610000|2021-10-10 19:20:10|478.65|474.55|478.72|474.62|478.73|474.63|478.65|474.55|15
1633893620000|2021-10-10 19:20:20|478.73|474.63|478.67|474.57|478.75|474.65|478.63|474.53|13
1633893630000|2021-10-10 19:20:30|478.65|474.55|478.65|474.55|478.65|474.55|478.64|474.54|5
1633893640000|2021-10-10 19:20:40|478.66|474.56|478.61|474.51|478.66|474.56|478.6|474.5|10
1633893650000|2021-10-10 19:20:50|478.6|474.5|478.56|474.46|478.61|474.51|478.56|474.46|5
1633893660000|2021-10-10 19:21:00|478.57|474.47|478.55|474.45|478.58|474.48|478.53|474.43|6
1633893680000|2021-10-10 19:21:20|478.53|474.43|478.61|474.51|478.64|474.54|478.51|474.41|13
1633893690000|2021-10-10 19:21:30|478.62|474.52|478.61|474.51|478.62|474.52|478.61|474.51|4
1633893700000|2021-10-10 19:21:40|478.62|474.52|478.52|474.42|478.62|474.52|478.52|474.42|10
1633893710000|2021-10-10 19:21:50|478.53|474.43|478.43|474.33|478.56|474.46|478.43|474.33|9
1633893720000|2021-10-10 19:22:00|478.45|474.35|478.51|474.41|478.51|474.41|478.4|474.3|15
1633893730000|2021-10-10 19:22:10|478.5|474.4|478.5|474.4|478.53|474.43|478.48|474.38|13
1633893740000|2021-10-10 19:22:20|478.49|474.39|478.45|474.35|478.5|474.4|478.45|474.35|4
1633893750000|2021-10-10 19:22:30|478.46|474.36|478.54|474.44|478.54|474.44|478.44|474.34|7
1633893760000|2021-10-10 19:22:40|478.55|474.45|478.46|474.36|478.55|474.45|478.46|474.36|11
1633893770000|2021-10-10 19:22:50|478.47|474.37|478.45|474.35|478.51|474.41|478.44|474.34|16
1633893780000|2021-10-10 19:23:00|478.47|474.37|478.47|474.37|478.47|474.37|478.46|474.36|5
1633893790000|2021-10-10 19:23:10|478.46|474.36|478.45|474.35|478.47|474.37|478.45|474.35|6
1633893800000|2021-10-10 19:23:20|478.46|474.36|478.44|474.34|478.47|474.37|478.44|474.34|5
1633893810000|2021-10-10 19:23:30|478.41|474.31|478.23|474.13|478.41|474.31|478.23|474.13|7
1633893820000|2021-10-10 19:23:40|478.25|474.15|478.22|474.12|478.27|474.17|478.21|474.11|15
1633893830000|2021-10-10 19:23:50|478.2|474.1|478.37|474.27|478.37|474.27|478.18|474.08|14
1633893840000|2021-10-10 19:24:00|478.4|474.3|478.38|474.28|478.4|474.3|478.38|474.28|13
1633893850000|2021-10-10 19:24:10|478.44|474.34|478.44|474.34|478.44|474.34|478.44|474.34|1
1633893860000|2021-10-10 19:24:20|478.45|474.35|478.46|474.36|478.46|474.36|478.44|474.34|8
1633893870000|2021-10-10 19:24:30|478.45|474.35|478.47|474.37|478.48|474.38|478.45|474.35|8
1633893880000|2021-10-10 19:24:40|478.48|474.38|478.4|474.3|478.48|474.38|478.4|474.3|12
1633893890000|2021-10-10 19:24:50|478.41|474.31|478.47|474.37|478.5|474.4|478.41|474.31|21
1633893900000|2021-10-10 19:25:00|478.48|474.38|478.44|474.34|478.48|474.38|478.44|474.34|8
1633893910000|2021-10-10 19:25:10|478.45|474.35|478.43|474.33|478.46|474.36|478.42|474.32|7
1633893920000|2021-10-10 19:25:20|478.44|474.34|478.44|474.34|478.46|474.36|478.43|474.33|6
1633893930000|2021-10-10 19:25:30|478.43|474.33|478.43|474.33|478.43|474.33|478.43|474.33|1
1633893940000|2021-10-10 19:25:40|478.44|474.34|478.43|474.33|478.44|474.34|478.43|474.33|6
1633893950000|2021-10-10 19:25:50|478.44|474.34|478.43|474.33|478.45|474.35|478.43|474.33|10
1633893960000|2021-10-10 19:26:00|478.45|474.35|478.43|474.33|478.45|474.35|478.43|474.33|5
1633893970000|2021-10-10 19:26:10|478.45|474.35|478.42|474.32|478.46|474.36|478.42|474.32|9
1633893980000|2021-10-10 19:26:20|478.43|474.33|478.41|474.31|478.46|474.36|478.41|474.31|11
1633893990000|2021-10-10 19:26:30|478.45|474.35|478.49|474.39|478.5|474.4|478.44|474.34|11
1633894000000|2021-10-10 19:26:40|478.48|474.38|478.47|474.37|478.48|474.38|478.44|474.34|9
1633894010000|2021-10-10 19:26:50|478.48|474.38|478.45|474.35|478.48|474.38|478.45|474.35|9
1633894020000|2021-10-10 19:27:00|478.46|474.36|478.47|474.37|478.47|474.37|478.45|474.35|4
1633894030000|2021-10-10 19:27:10|478.48|474.38|478.59|474.49|478.61|474.51|478.47|474.37|15
1633894040000|2021-10-10 19:27:20|478.61|474.51|478.7|474.6|478.7|474.6|478.59|474.49|13
1633894050000|2021-10-10 19:27:30|478.74|474.64|478.94|474.84|478.97|474.87|478.73|474.63|25
1633894060000|2021-10-10 19:27:40|478.95|474.85|478.99|474.89|479|474.9|478.94|474.84|13
1633894070000|2021-10-10 19:27:50|479.02|474.92|479.13|475.03|479.13|475.03|478.96|474.86|18
1633894080000|2021-10-10 19:28:00|479.15|475.05|479.14|475.04|479.15|475.05|479.14|475.04|6
1633894090000|2021-10-10 19:28:10|479.18|475.08|479.07|474.97|479.18|475.08|478.99|474.89|27
1633894100000|2021-10-10 19:28:20|479.06|474.96|479.03|474.93|479.06|474.96|479|474.9|6
1633894110000|2021-10-10 19:28:30|479.06|474.96|479.12|475.02|479.15|475.05|479.06|474.96|12
1633894120000|2021-10-10 19:28:40|479.14|475.04|479.01|474.91|479.15|475.05|479.01|474.91|16
1633894130000|2021-10-10 19:28:50|479|474.9|478.87|474.77|479|474.9|478.86|474.76|15
1633894140000|2021-10-10 19:29:00|478.88|474.78|478.89|474.79|478.91|474.81|478.87|474.77|8
1633894150000|2021-10-10 19:29:10|478.88|474.78|478.95|474.85|478.98|474.88|478.88|474.78|13
1633894160000|2021-10-10 19:29:20|478.96|474.86|479.12|475.02|479.13|475.03|478.95|474.85|13
1633894170000|2021-10-10 19:29:30|479.14|475.04|479.12|475.02|479.14|475.04|479.12|475.02|5
1633894180000|2021-10-10 19:29:40|479.11|475.01|479.47|475.37|479.47|475.37|479.11|475.01|11
1633894190000|2021-10-10 19:29:50|479.38|475.28|479.37|475.27|479.51|475.41|479.37|475.27|13
1633894200000|2021-10-10 19:30:00|479.38|475.28|479.4|475.3|479.6|475.5|479.37|475.27|23
1633894210000|2021-10-10 19:30:10|479.44|475.34|479.42|475.32|479.52|475.42|479.4|475.3|22
1633894220000|2021-10-10 19:30:20|479.4|475.3|479.26|475.16|479.4|475.3|479.24|475.14|15
1633894230000|2021-10-10 19:30:30|479.27|475.17|479.25|475.15|479.3|475.2|479.25|475.15|11
1633894240000|2021-10-10 19:30:40|479.26|475.16|479.36|475.26|479.37|475.27|479.25|475.15|12
1633894250000|2021-10-10 19:30:50|479.35|475.25|479.37|475.27|479.38|475.28|479.34|475.24|10
1633894260000|2021-10-10 19:31:00|479.35|475.25|479.17|475.07|479.35|475.25|479.17|475.07|14
1633894270000|2021-10-10 19:31:10|479.18|475.08|479.18|475.08|479.19|475.09|479.17|475.07|5
1633894280000|2021-10-10 19:31:20|479.19|475.09|479.26|475.16|479.33|475.23|479.18|475.08|11
1633894290000|2021-10-10 19:31:30|479.27|475.17|479.38|475.28|479.45|475.35|479.26|475.16|17
1633894300000|2021-10-10 19:31:40|479.37|475.27|479.34|475.24|479.38|475.28|479.34|475.24|5
1633894310000|2021-10-10 19:31:50|479.33|475.23|479.36|475.26|479.37|475.27|479.33|475.23|5
1633894320000|2021-10-10 19:32:00|479.37|475.27|479.41|475.31|479.41|475.31|479.37|475.27|8
1633894330000|2021-10-10 19:32:10|479.4|475.3|479.41|475.31|479.41|475.31|479.38|475.28|7
1633894340000|2021-10-10 19:32:20|479.43|475.33|479.46|475.36|479.48|475.38|479.43|475.33|15
1633894350000|2021-10-10 19:32:30|479.47|475.37|479.58|475.48|479.58|475.48|479.46|475.36|16
1633894360000|2021-10-10 19:32:40|479.57|475.47|479.57|475.47|479.6|475.5|479.57|475.47|9
1633894370000|2021-10-10 19:32:50|479.58|475.48|479.56|475.46|479.58|475.48|479.55|475.45|5
1633894380000|2021-10-10 19:33:00|479.57|475.47|479.55|475.45|479.6|475.5|479.54|475.44|9
1633894390000|2021-10-10 19:33:10|479.54|475.44|479.52|475.42|479.54|475.44|479.51|475.41|10
1633894400000|2021-10-10 19:33:20|479.53|475.43|479.56|475.46|479.59|475.49|479.51|475.41|14
1633894410000|2021-10-10 19:33:30|479.55|475.45|479.59|475.49|479.6|475.5|479.55|475.45|8
1633894420000|2021-10-10 19:33:40|479.58|475.48|479.65|475.55|479.65|475.55|479.58|475.48|14
1633894430000|2021-10-10 19:33:50|479.64|475.54|479.59|475.49|479.66|475.56|479.58|475.48|14
1633894440000|2021-10-10 19:34:00|479.57|475.47|479.34|475.24|479.57|475.47|479.34|475.24|9
1633894450000|2021-10-10 19:34:10|479.33|475.23|479.22|475.12|479.35|475.25|479.22|475.12|19
1633894460000|2021-10-10 19:34:20|479.23|475.13|479.31|475.21|479.33|475.23|479.22|475.12|14
1633894470000|2021-10-10 19:34:30|479.29|475.19|479.31|475.21|479.31|475.21|479.29|475.19|2
1633894480000|2021-10-10 19:34:40|479.3|475.2|479.5|475.4|479.5|475.4|479.28|475.18|17
1633894490000|2021-10-10 19:34:50|479.53|475.43|479.53|475.43|479.54|475.44|479.5|475.4|10
1633894500000|2021-10-10 19:35:00|479.5|475.4|479.56|475.46|479.58|475.48|479.5|475.4|9
1633894510000|2021-10-10 19:35:10|479.57|475.47|479.62|475.52|479.62|475.52|479.56|475.46|10
1633894520000|2021-10-10 19:35:20|479.61|475.51|479.59|475.49|479.62|475.52|479.58|475.48|8
1633894530000|2021-10-10 19:35:30|479.55|475.45|479.49|475.39|479.55|475.45|479.48|475.38|8
1633894540000|2021-10-10 19:35:40|479.48|475.38|479.39|475.29|479.48|475.38|479.36|475.26|13
1633894550000|2021-10-10 19:35:50|479.43|475.33|479.42|475.32|479.47|475.37|479.42|475.32|13
1633894560000|2021-10-10 19:36:00|479.41|475.31|479.46|475.36|479.46|475.36|479.41|475.31|8
1633894570000|2021-10-10 19:36:10|479.45|475.35|479.45|475.35|479.46|475.36|479.43|475.33|11
1633894580000|2021-10-10 19:36:20|479.46|475.36|479.48|475.38|479.49|475.39|479.46|475.36|10
1633894590000|2021-10-10 19:36:30|479.5|475.4|479.64|475.54|479.65|475.55|479.48|475.38|15
1633894600000|2021-10-10 19:36:40|479.65|475.55|479.65|475.55|479.66|475.56|479.6|475.5|12
1633894610000|2021-10-10 19:36:50|479.66|475.56|479.59|475.49|479.67|475.57|479.59|475.49|7
1633894620000|2021-10-10 19:37:00|479.58|475.48|479.61|475.51|479.63|475.53|479.58|475.48|8
1633894630000|2021-10-10 19:37:10|479.63|475.53|479.62|475.52|479.67|475.57|479.62|475.52|7
1633894640000|2021-10-10 19:37:20|479.65|475.55|479.61|475.51|479.65|475.55|479.59|475.49|15
1633894650000|2021-10-10 19:37:30|479.63|475.53|479.63|475.53|479.63|475.53|479.61|475.51|7
1633894660000|2021-10-10 19:37:40|479.64|475.54|479.63|475.53|479.68|475.58|479.63|475.53|10
1633894670000|2021-10-10 19:37:50|479.66|475.56|479.65|475.55|479.69|475.59|479.61|475.51|13
1633894680000|2021-10-10 19:38:00|479.66|475.56|479.67|475.57|479.67|475.57|479.65|475.55|5
1633894690000|2021-10-10 19:38:10|479.66|475.56|479.8|475.7|479.88|475.78|479.65|475.55|24
1633894700000|2021-10-10 19:38:20|479.85|475.75|479.79|475.69|479.85|475.75|479.78|475.68|7
1633894710000|2021-10-10 19:38:30|479.78|475.68|479.74|475.64|479.78|475.68|479.71|475.61|9
1633894720000|2021-10-10 19:38:40|479.75|475.65|479.79|475.69|479.79|475.69|479.73|475.63|13
1633894730000|2021-10-10 19:38:50|479.82|475.72|479.78|475.68|479.82|475.72|479.77|475.67|12
1633894740000|2021-10-10 19:39:00|479.79|475.69|479.84|475.74|479.84|475.74|479.77|475.67|8
1633894750000|2021-10-10 19:39:10|479.85|475.75|479.78|475.68|479.85|475.75|479.78|475.68|7
1633894760000|2021-10-10 19:39:20|479.77|475.67|479.81|475.71|479.81|475.71|479.77|475.67|4
1633894770000|2021-10-10 19:39:30|479.82|475.72|479.86|475.76|479.86|475.76|479.82|475.72|6
1633894780000|2021-10-10 19:39:40|479.85|475.75|479.86|475.76|479.86|475.76|479.84|475.74|4
1633894790000|2021-10-10 19:39:50|479.85|475.75|479.86|475.76|479.86|475.76|479.84|475.74|7
1633894800000|2021-10-10 19:40:00|479.87|475.77|479.85|475.75|479.87|475.77|479.84|475.74|13
1633894810000|2021-10-10 19:40:10|479.84|475.74|479.81|475.71|479.86|475.76|479.81|475.71|6
1633894820000|2021-10-10 19:40:20|479.79|475.69|479.73|475.63|479.81|475.71|479.73|475.63|10
1633894830000|2021-10-10 19:40:30|479.74|475.64|479.68|475.58|479.74|475.64|479.68|475.58|10
1633894840000|2021-10-10 19:40:40|479.66|475.56|479.48|475.38|479.7|475.6|479.45|475.35|18
1633894850000|2021-10-10 19:40:50|479.49|475.39|479.45|475.35|479.52|475.42|479.45|475.35|6
1633894860000|2021-10-10 19:41:00|479.48|475.38|479.59|475.49|479.59|475.49|479.43|475.33|17
1633894870000|2021-10-10 19:41:10|479.56|475.46|479.55|475.45|479.56|475.46|479.54|475.44|8
1633894880000|2021-10-10 19:41:20|479.56|475.46|479.55|475.45|479.56|475.46|479.47|475.37|11
1633894890000|2021-10-10 19:41:30|479.57|475.47|479.55|475.45|479.57|475.47|479.55|475.45|3
1633894900000|2021-10-10 19:41:40|479.56|475.46|479.51|475.41|479.56|475.46|479.51|475.41|7
1633894910000|2021-10-10 19:41:50|479.52|475.42|479.28|475.18|479.56|475.46|479.28|475.18|19
1633894920000|2021-10-10 19:42:00|479.29|475.19|479.28|475.18|479.29|475.19|479.28|475.18|8
1633894930000|2021-10-10 19:42:10|479.29|475.19|479.27|475.17|479.29|475.19|479.27|475.17|4
1633894940000|2021-10-10 19:42:20|479.29|475.19|479.28|475.18|479.29|475.19|479.28|475.18|2
1633894950000|2021-10-10 19:42:30|479.27|475.17|479.29|475.19|479.31|475.21|479.27|475.17|4
1633894960000|2021-10-10 19:42:40|479.3|475.2|479.26|475.16|479.3|475.2|479.25|475.15|15
1633894970000|2021-10-10 19:42:50|479.27|475.17|479.38|475.28|479.38|475.28|479.27|475.17|14
1633894980000|2021-10-10 19:43:00|479.37|475.27|479.36|475.26|479.4|475.3|479.35|475.25|18
1633894990000|2021-10-10 19:43:10|479.38|475.28|479.3|475.2|479.38|475.28|479.3|475.2|9
1633895000000|2021-10-10 19:43:20|479.33|475.23|479.26|475.16|479.33|475.23|479.26|475.16|8
1633895010000|2021-10-10 19:43:30|479.28|475.18|479.26|475.16|479.29|475.19|479.25|475.15|9
1633895020000|2021-10-10 19:43:40|479.25|475.15|479.27|475.17|479.27|475.17|479.25|475.15|14
1633895030000|2021-10-10 19:43:50|479.26|475.16|479.27|475.17|479.28|475.18|479.25|475.15|14
1633895040000|2021-10-10 19:44:00|479.26|475.16|479.26|475.16|479.26|475.16|479.26|475.16|1
1633895050000|2021-10-10 19:44:10|479.27|475.17|479.25|475.15|479.27|475.17|479.25|475.15|7
1633895060000|2021-10-10 19:44:20|479.26|475.16|479.25|475.15|479.27|475.17|479.25|475.15|10
1633895070000|2021-10-10 19:44:30|479.24|475.14|479.15|475.05|479.26|475.16|479.15|475.05|10
1633895080000|2021-10-10 19:44:40|479.14|475.04|479.15|475.05|479.16|475.06|479.14|475.04|5
1633895090000|2021-10-10 19:44:50|479.14|475.04|479.16|475.06|479.17|475.07|479.14|475.04|13
1633895100000|2021-10-10 19:45:00|479.14|475.04|479.35|475.25|479.36|475.26|479.13|475.03|12
1633895110000|2021-10-10 19:45:10|479.47|475.37|479.54|475.44|479.54|475.44|479.46|475.36|12
1633895120000|2021-10-10 19:45:20|479.52|475.42|479.52|475.42|479.56|475.46|479.52|475.42|13
1633895130000|2021-10-10 19:45:30|479.55|475.45|479.49|475.39|479.56|475.46|479.48|475.38|19
1633895140000|2021-10-10 19:45:40|479.51|475.41|479.48|475.38|479.51|475.41|479.48|475.38|13
1633895150000|2021-10-10 19:45:50|479.49|475.39|479.54|475.44|479.54|475.44|479.48|475.38|15
1633895160000|2021-10-10 19:46:00|479.56|475.46|479.63|475.53|479.63|475.53|479.56|475.46|7
1633895170000|2021-10-10 19:46:10|479.64|475.54|479.74|475.64|479.77|475.67|479.64|475.54|18
1633895180000|2021-10-10 19:46:20|479.76|475.66|479.8|475.7|479.83|475.73|479.76|475.66|16
1633895190000|2021-10-10 19:46:30|479.83|475.73|479.88|475.78|479.89|475.79|479.83|475.73|8
1633895200000|2021-10-10 19:46:40|479.87|475.77|479.92|475.82|479.96|475.86|479.85|475.75|12
1633895210000|2021-10-10 19:46:50|479.89|475.79|479.97|475.87|479.97|475.87|479.89|475.79|11
1633895220000|2021-10-10 19:47:00|479.96|475.86|479.92|475.82|479.96|475.86|479.91|475.81|8
1633895230000|2021-10-10 19:47:10|479.91|475.81|479.58|475.48|479.97|475.87|479.58|475.48|20
1633895240000|2021-10-10 19:47:20|479.57|475.47|479.56|475.46|479.58|475.48|479.52|475.42|16
1633895250000|2021-10-10 19:47:30|479.54|475.44|479.36|475.26|479.55|475.45|479.36|475.26|18
1633895260000|2021-10-10 19:47:40|479.34|475.24|479.25|475.15|479.34|475.24|479.22|475.12|13
1633895270000|2021-10-10 19:47:50|479.26|475.16|479.24|475.14|479.26|475.16|479.24|475.14|4
1633895280000|2021-10-10 19:48:00|479.26|475.16|479.26|475.16|479.27|475.17|479.23|475.13|7
1633895290000|2021-10-10 19:48:10|479.25|475.15|479.26|475.16|479.27|475.17|479.25|475.15|7
1633895300000|2021-10-10 19:48:20|479.25|475.15|479.26|475.16|479.27|475.17|479.25|475.15|5
1633895310000|2021-10-10 19:48:30|479.25|475.15|479.26|475.16|479.26|475.16|479.25|475.15|2
1633895320000|2021-10-10 19:48:40|479.25|475.15|479.27|475.17|479.27|475.17|479.25|475.15|3
1633895330000|2021-10-10 19:48:50|479.26|475.16|479.26|475.16|479.27|475.17|479.26|475.16|5
1633895340000|2021-10-10 19:49:00|479.25|475.15|479.42|475.32|479.42|475.32|479.25|475.15|9
1633895350000|2021-10-10 19:49:10|479.47|475.37|479.43|475.33|479.48|475.38|479.42|475.32|8
1633895360000|2021-10-10 19:49:20|479.42|475.32|479.4|475.3|479.42|475.32|479.4|475.3|7
1633895370000|2021-10-10 19:49:30|479.35|475.25|479.34|475.24|479.36|475.26|479.33|475.23|16
1633895380000|2021-10-10 19:49:40|479.35|475.25|479.34|475.24|479.36|475.26|479.32|475.22|18
1633895390000|2021-10-10 19:49:50|479.33|475.23|479.43|475.33|479.45|475.35|479.32|475.22|13
1633895400000|2021-10-10 19:50:00|479.44|475.34|479.46|475.36|479.46|475.36|479.42|475.32|7
1633895410000|2021-10-10 19:50:10|479.45|475.35|479.45|475.35|479.45|475.35|479.45|475.35|1
1633895420000|2021-10-10 19:50:20|479.44|475.34|479.45|475.35|479.45|475.35|479.44|475.34|2
1633895430000|2021-10-10 19:50:30|479.43|475.33|479.45|475.35|479.45|475.35|479.43|475.33|4
1633895440000|2021-10-10 19:50:40|479.44|475.34|479.44|475.34|479.44|475.34|479.42|475.32|10
1633895450000|2021-10-10 19:50:50|479.45|475.35|479.44|475.34|479.45|475.35|479.43|475.33|4
1633895460000|2021-10-10 19:51:00|479.45|475.35|479.45|475.35|479.46|475.36|479.43|475.33|12
1633895470000|2021-10-10 19:51:10|479.44|475.34|479.46|475.36|479.5|475.4|479.43|475.33|16
1633895480000|2021-10-10 19:51:20|479.45|475.35|479.5|475.4|479.51|475.41|479.45|475.35|11
1633895490000|2021-10-10 19:51:30|479.49|475.39|479.49|475.39|479.52|475.42|479.49|475.39|9
1633895500000|2021-10-10 19:51:40|479.5|475.4|479.43|475.33|479.57|475.47|479.43|475.33|19
1633895510000|2021-10-10 19:51:50|479.42|475.32|479.22|475.12|479.42|475.32|479.21|475.11|25
1633895520000|2021-10-10 19:52:00|479.2|475.1|479.07|474.97|479.2|475.1|479.03|474.93|16
1633895530000|2021-10-10 19:52:10|479.06|474.96|479|474.9|479.07|474.97|478.98|474.88|19
1633895540000|2021-10-10 19:52:20|478.99|474.89|478.93|474.83|478.99|474.89|478.91|474.81|13
1633895550000|2021-10-10 19:52:30|478.91|474.81|478.72|474.62|478.94|474.84|478.72|474.62|12
1633895560000|2021-10-10 19:52:40|478.74|474.64|478.68|474.58|478.75|474.65|478.65|474.55|15
1633895570000|2021-10-10 19:52:50|478.66|474.56|478.67|474.57|478.71|474.61|478.66|474.56|12
1633895580000|2021-10-10 19:53:00|478.66|474.56|478.51|474.41|478.69|474.59|478.51|474.41|15
1633895590000|2021-10-10 19:53:10|478.5|474.4|478.5|474.4|478.51|474.41|478.49|474.39|11
1633895600000|2021-10-10 19:53:20|478.51|474.41|478.4|474.3|478.51|474.41|478.39|474.29|18
1633895610000|2021-10-10 19:53:30|478.41|474.31|478.43|474.33|478.43|474.33|478.4|474.3|17
1633895620000|2021-10-10 19:53:40|478.41|474.31|478.38|474.28|478.42|474.32|478.36|474.26|16
1633895630000|2021-10-10 19:53:50|478.39|474.29|478.3|474.2|478.39|474.29|478.3|474.2|4
1633895640000|2021-10-10 19:54:00|478.29|474.19|478.02|473.92|478.29|474.19|478.01|473.91|19
1633895650000|2021-10-10 19:54:10|478.01|473.91|477.84|473.74|478.02|473.92|477.82|473.72|16
1633895660000|2021-10-10 19:54:20|477.83|473.73|477.73|473.63|477.83|473.73|477.73|473.63|16
1633895670000|2021-10-10 19:54:30|477.72|473.62|477.75|473.65|477.77|473.67|477.71|473.61|14
1633895680000|2021-10-10 19:54:40|477.74|473.64|477.72|473.62|477.75|473.65|477.71|473.61|9
1633895690000|2021-10-10 19:54:50|477.73|473.63|477.74|473.64|477.76|473.66|477.72|473.62|5
1633895700000|2021-10-10 19:55:00|477.73|473.63|477.73|473.63|477.77|473.67|477.69|473.59|16
1633895710000|2021-10-10 19:55:10|477.74|473.64|477.73|473.63|477.75|473.65|477.73|473.63|4
1633895720000|2021-10-10 19:55:20|477.75|473.65|477.69|473.59|477.75|473.65|477.69|473.59|6
1633895730000|2021-10-10 19:55:30|477.71|473.61|477.74|473.64|477.74|473.64|477.69|473.59|7
1633895740000|2021-10-10 19:55:40|477.75|473.65|477.79|473.69|477.79|473.69|477.75|473.65|7
1633895750000|2021-10-10 19:55:50|477.85|473.75|478.07|473.97|478.07|473.97|477.85|473.75|18
1633895760000|2021-10-10 19:56:00|478.04|473.94|478.06|473.96|478.07|473.97|478.04|473.94|5
1633895770000|2021-10-10 19:56:10|478.05|473.95|477.81|473.71|478.05|473.95|477.81|473.71|13
1633895780000|2021-10-10 19:56:20|477.82|473.72|477.83|473.73|477.83|473.73|477.82|473.72|4
1633895790000|2021-10-10 19:56:30|477.84|473.74|477.85|473.75|477.86|473.76|477.84|473.74|5
1633895800000|2021-10-10 19:56:40|477.86|473.76|477.86|473.76|477.86|473.76|477.86|473.76|1
1633895810000|2021-10-10 19:56:50|477.85|473.75|477.86|473.76|477.86|473.76|477.85|473.75|4
1633895820000|2021-10-10 19:57:00|477.87|473.77|477.9|473.8|477.9|473.8|477.87|473.77|8
1633895830000|2021-10-10 19:57:10|477.94|473.84|478|473.9|478.03|473.93|477.94|473.84|11
1633895840000|2021-10-10 19:57:20|478.01|473.91|478.03|473.93|478.09|473.99|478.01|473.91|14
1633895850000|2021-10-10 19:57:30|478.04|473.94|478.04|473.94|478.05|473.95|478.03|473.93|8
1633895860000|2021-10-10 19:57:40|478.06|473.96|478.13|474.03|478.13|474.03|478.04|473.94|13
1633895870000|2021-10-10 19:57:50|478.14|474.04|478.37|474.27|478.37|474.27|478.14|474.04|13
1633895880000|2021-10-10 19:58:00|478.41|474.31|478.45|474.35|478.47|474.37|478.41|474.31|20
1633895890000|2021-10-10 19:58:10|478.46|474.36|478.6|474.5|478.64|474.54|478.46|474.36|22
1633895900000|2021-10-10 19:58:20|478.59|474.49|478.62|474.52|478.67|474.57|478.58|474.48|11
1633895910000|2021-10-10 19:58:30|478.63|474.53|478.69|474.59|478.7|474.6|478.6|474.5|18
1633895920000|2021-10-10 19:58:40|478.7|474.6|478.86|474.76|478.88|474.78|478.68|474.58|15
1633895930000|2021-10-10 19:58:50|478.87|474.77|478.9|474.8|478.91|474.81|478.83|474.73|14
1633895940000|2021-10-10 19:59:00|478.96|474.86|478.88|474.78|478.96|474.86|478.88|474.78|14
1633895950000|2021-10-10 19:59:10|478.9|474.8|478.87|474.77|478.9|474.8|478.86|474.76|12
1633895960000|2021-10-10 19:59:20|478.84|474.74|478.05|473.95|478.84|474.74|478.05|473.95|32
1633895970000|2021-10-10 19:59:30|478.08|473.98|477.93|473.83|478.08|473.98|477.65|473.55|30
1633895980000|2021-10-10 19:59:40|477.94|473.84|477.98|473.88|478.06|473.96|477.94|473.84|24
1633895990000|2021-10-10 19:59:50|477.97|473.87|477.45|473.35|477.97|473.87|477.35|473.25|17
1633896000000|2021-10-10 20:00:00|477.46|473.36|477.91|473.81|477.91|473.81|477.34|473.24|19
1633896010000|2021-10-10 20:00:10|477.94|473.84|477.78|473.68|478.04|473.94|477.76|473.66|17
1633896020000|2021-10-10 20:00:20|477.75|473.65|478.12|474.02|478.15|474.05|477.74|473.64|16
1633896030000|2021-10-10 20:00:30|478.09|473.99|478.5|474.4|478.5|474.4|478.09|473.99|26
1633896040000|2021-10-10 20:00:40|478.59|474.49|479.02|474.92|479.02|474.92|478.59|474.49|27
1633896050000|2021-10-10 20:00:50|479.1|475|479.02|474.92|479.3|475.2|479.02|474.92|30
1633896060000|2021-10-10 20:01:00|478.99|474.89|478.78|474.68|479.01|474.91|478.75|474.65|22
1633896070000|2021-10-10 20:01:10|478.79|474.69|478.95|474.85|478.96|474.86|478.77|474.67|14
1633896080000|2021-10-10 20:01:20|479.08|474.98|479.08|474.98|479.12|475.02|479.02|474.92|18
1633896090000|2021-10-10 20:01:30|479.1|475|479.15|475.05|479.15|475.05|479.1|475|4
1633896100000|2021-10-10 20:01:40|479.16|475.06|479.26|475.16|479.27|475.17|479.16|475.06|15
1633896110000|2021-10-10 20:01:50|479.23|475.13|479.14|475.04|479.24|475.14|479.14|475.04|11
1633896120000|2021-10-10 20:02:00|479.17|475.07|479.16|475.06|479.18|475.08|479.1|475|13
1633896130000|2021-10-10 20:02:10|479.14|475.04|479.19|475.09|479.19|475.09|479.14|475.04|8
1633896140000|2021-10-10 20:02:20|479.17|475.07|478.89|474.79|479.19|475.09|478.89|474.79|15
1633896150000|2021-10-10 20:02:30|478.87|474.77|478.53|474.43|478.87|474.77|478.53|474.43|21
1633896160000|2021-10-10 20:02:40|478.56|474.46|478.49|474.39|478.56|474.46|478.47|474.37|10
1633896170000|2021-10-10 20:02:50|478.48|474.38|478.31|474.21|478.48|474.38|478.31|474.21|16
1633896180000|2021-10-10 20:03:00|478.29|474.19|478.27|474.17|478.32|474.22|478.24|474.14|9
1633896190000|2021-10-10 20:03:10|478.25|474.15|478.27|474.17|478.29|474.19|478.25|474.15|13
1633896200000|2021-10-10 20:03:20|478.26|474.16|478.26|474.16|478.28|474.18|478.26|474.16|5
1633896220000|2021-10-10 20:03:40|478.27|474.17|477.93|473.83|478.28|474.18|477.84|473.74|22
1633896230000|2021-10-10 20:03:50|477.94|473.84|477.95|473.85|478.03|473.93|477.91|473.81|19
1633896240000|2021-10-10 20:04:00|477.92|473.82|478.07|473.97|478.1|474|477.92|473.82|13
1633896250000|2021-10-10 20:04:10|478.09|473.99|478.11|474.01|478.11|474.01|478.07|473.97|15
1633896260000|2021-10-10 20:04:20|478.1|474|478.2|474.1|478.2|474.1|478.1|474|7
1633896270000|2021-10-10 20:04:30|478.21|474.11|478.27|474.17|478.35|474.25|478.19|474.09|17
1633896280000|2021-10-10 20:04:40|478.25|474.15|478.18|474.08|478.25|474.15|478.17|474.07|6
1633896290000|2021-10-10 20:04:50|478.19|474.09|478.06|473.96|478.19|474.09|478.06|473.96|13
1633896300000|2021-10-10 20:05:00|478.05|473.95|478.07|473.97|478.07|473.97|477.96|473.86|13
1633896310000|2021-10-10 20:05:10|478.06|473.96|478.12|474.02|478.14|474.04|478.05|473.95|16
1633896320000|2021-10-10 20:05:20|478.14|474.04|477.63|473.53|478.17|474.07|477.63|473.53|21
1633896330000|2021-10-10 20:05:30|477.62|473.52|477.72|473.62|477.74|473.64|477.62|473.52|17
1633896340000|2021-10-10 20:05:40|477.71|473.61|477.76|473.66|477.78|473.68|477.7|473.6|11
1633896350000|2021-10-10 20:05:50|477.75|473.65|477.58|473.48|477.75|473.65|477.58|473.48|15
1633896360000|2021-10-10 20:06:00|477.57|473.47|477.79|473.69|477.81|473.71|477.44|473.34|26
1633896370000|2021-10-10 20:06:10|477.76|473.66|477.58|473.48|477.77|473.67|477.58|473.48|12
1633896380000|2021-10-10 20:06:20|477.56|473.46|477.54|473.44|477.58|473.48|477.52|473.42|11
1633896390000|2021-10-10 20:06:30|477.53|473.43|477.37|473.27|477.53|473.43|477.37|473.27|14
1633896400000|2021-10-10 20:06:40|477.38|473.28|477.4|473.3|477.41|473.31|477.3|473.2|12
1633896410000|2021-10-10 20:06:50|477.39|473.29|477.45|473.35|477.47|473.37|477.39|473.29|13
1633896420000|2021-10-10 20:07:00|477.47|473.37|477.45|473.35|477.48|473.38|477.31|473.21|23
1633896430000|2021-10-10 20:07:10|477.44|473.34|477.44|473.34|477.45|473.35|477.38|473.28|8
1633896440000|2021-10-10 20:07:20|477.48|473.38|476.86|472.76|477.48|473.38|476.86|472.76|24
1633896450000|2021-10-10 20:07:30|476.84|472.74|477.05|472.95|477.05|472.95|476.78|472.68|21
1633896460000|2021-10-10 20:07:40|477.04|472.94|476.94|472.84|477.05|472.95|476.92|472.82|13
1633896470000|2021-10-10 20:07:50|476.91|472.81|476.87|472.77|476.94|472.84|476.87|472.77|15
1633896480000|2021-10-10 20:08:00|476.85|472.75|476.79|472.69|476.89|472.79|476.77|472.67|21
1633896490000|2021-10-10 20:08:10|476.8|472.7|476.66|472.56|476.8|472.7|476.66|472.56|15
1633896500000|2021-10-10 20:08:20|476.64|472.54|476.52|472.42|476.64|472.54|476.52|472.42|14
1633896510000|2021-10-10 20:08:30|476.54|472.44|476.52|472.42|476.55|472.45|476.51|472.41|9
1633896520000|2021-10-10 20:08:40|476.53|472.43|476.41|472.31|476.53|472.43|476.41|472.31|13
1633896530000|2021-10-10 20:08:50|476.42|472.32|476.55|472.45|476.56|472.46|476.36|472.26|16
1633896540000|2021-10-10 20:09:00|476.56|472.46|476.48|472.38|476.69|472.59|476.48|472.38|24
1633896550000|2021-10-10 20:09:10|476.47|472.37|476.53|472.43|476.55|472.45|476.45|472.35|16
1633896560000|2021-10-10 20:09:20|476.54|472.44|476.55|472.45|476.57|472.47|476.53|472.43|11
1633896570000|2021-10-10 20:09:30|476.54|472.44|476.56|472.46|476.6|472.5|476.53|472.43|15
1633896580000|2021-10-10 20:09:40|476.53|472.43|476.55|472.45|476.56|472.46|476.53|472.43|5
1633896590000|2021-10-10 20:09:50|476.57|472.47|476.55|472.45|476.57|472.47|476.55|472.45|9
1633896600000|2021-10-10 20:10:00|476.54|472.44|476.44|472.34|476.54|472.44|476.38|472.28|17
1633896610000|2021-10-10 20:10:10|476.37|472.27|476.34|472.24|476.37|472.27|476.34|472.24|5
1633896620000|2021-10-10 20:10:20|476.38|472.28|476.59|472.49|476.59|472.49|476.36|472.26|11
1633896630000|2021-10-10 20:10:30|476.72|472.62|476.78|472.68|476.78|472.68|476.72|472.62|13
1633896640000|2021-10-10 20:10:40|476.76|472.66|476.81|472.71|476.81|472.71|476.76|472.66|17
1633896650000|2021-10-10 20:10:50|476.82|472.72|476.86|472.76|476.86|472.76|476.78|472.68|15
1633896660000|2021-10-10 20:11:00|476.87|472.77|476.64|472.54|476.88|472.78|476.55|472.45|23
1633896670000|2021-10-10 20:11:10|476.62|472.52|476.52|472.42|476.63|472.53|476.52|472.42|16
1633896680000|2021-10-10 20:11:20|476.51|472.41|476.54|472.44|476.63|472.53|476.49|472.39|10
1633896690000|2021-10-10 20:11:30|476.53|472.43|476.6|472.5|476.64|472.54|476.53|472.43|20
1633896700000|2021-10-10 20:11:40|476.61|472.51|476.78|472.68|476.78|472.68|476.61|472.51|25
1633896710000|2021-10-10 20:11:50|476.81|472.71|476.79|472.69|476.84|472.74|476.79|472.69|8
1633896720000|2021-10-10 20:12:00|476.76|472.66|476.7|472.6|476.76|472.66|476.68|472.58|17
1633896730000|2021-10-10 20:12:10|476.71|472.61|477.32|473.22|477.34|473.24|476.71|472.61|21
1633896740000|2021-10-10 20:12:20|477.38|473.28|477.95|473.85|478.02|473.92|477.38|473.28|27
1633896750000|2021-10-10 20:12:30|477.94|473.84|477.9|473.8|478.03|473.93|477.9|473.8|17
1633896760000|2021-10-10 20:12:40|477.87|473.77|477.52|473.42|477.87|473.77|477.49|473.39|25
1633896770000|2021-10-10 20:12:50|477.55|473.45|477.67|473.57|477.69|473.59|477.48|473.38|21
1633896780000|2021-10-10 20:13:00|477.64|473.54|477.94|473.84|477.97|473.87|477.63|473.53|18
1633896790000|2021-10-10 20:13:10|477.95|473.85|478.03|473.93|478.16|474.06|477.93|473.83|19
1633896800000|2021-10-10 20:13:20|478.04|473.94|478.14|474.04|478.17|474.07|478.04|473.94|20
1633896810000|2021-10-10 20:13:30|478.15|474.05|478.15|474.05|478.17|474.07|478.12|474.02|13
1633896820000|2021-10-10 20:13:40|478.16|474.06|478.14|474.04|478.17|474.07|478.14|474.04|14
1633896830000|2021-10-10 20:13:50|478.13|474.03|478.19|474.09|478.22|474.12|478.13|474.03|15
1633896840000|2021-10-10 20:14:00|478.2|474.1|478.07|473.97|478.2|474.1|478.07|473.97|10
1633896850000|2021-10-10 20:14:10|478.08|473.98|477.99|473.89|478.08|473.98|477.96|473.86|19
1633896860000|2021-10-10 20:14:20|478|473.9|477.95|473.85|478|473.9|477.95|473.85|11
1633896870000|2021-10-10 20:14:30|477.96|473.86|478.16|474.06|478.16|474.06|477.96|473.86|17
1633896880000|2021-10-10 20:14:40|478.2|474.1|478.67|474.57|478.67|474.57|478.2|474.1|18
1633896890000|2021-10-10 20:14:50|478.66|474.56|479.07|474.97|479.08|474.98|478.66|474.56|18
1633896900000|2021-10-10 20:15:00|479.1|475|479.17|475.07|479.28|475.18|479.06|474.96|29
1633896910000|2021-10-10 20:15:10|479.13|475.03|478.82|474.72|479.13|475.03|478.82|474.72|23
1633896920000|2021-10-10 20:15:20|478.79|474.69|478.7|474.6|478.82|474.72|478.7|474.6|13
1633896930000|2021-10-10 20:15:30|478.69|474.59|478.66|474.56|478.7|474.6|478.66|474.56|6
1633896940000|2021-10-10 20:15:40|478.67|474.57|478.93|474.83|478.93|474.83|478.67|474.57|6
1633896950000|2021-10-10 20:15:50|478.94|474.84|479.1|475|479.11|475.01|478.94|474.84|12
1633896960000|2021-10-10 20:16:00|479.09|474.99|479.18|475.08|479.19|475.09|479.09|474.99|6
1633896970000|2021-10-10 20:16:10|479.2|475.1|479.32|475.22|479.35|475.25|479.19|475.09|12
1633896980000|2021-10-10 20:16:20|479.33|475.23|479.27|475.17|479.43|475.33|479.18|475.08|26
1633896990000|2021-10-10 20:16:30|479.26|475.16|479.44|475.34|479.55|475.45|479.24|475.14|29
1633897000000|2021-10-10 20:16:40|479.43|475.33|479.55|475.45|479.56|475.46|479.41|475.31|31
1633897010000|2021-10-10 20:16:50|479.56|475.46|479.45|475.35|479.66|475.56|479.4|475.3|29
1633897020000|2021-10-10 20:17:00|479.46|475.36|479.4|475.3|479.47|475.37|479.37|475.27|12
1633897030000|2021-10-10 20:17:10|479.44|475.34|479.32|475.22|479.45|475.35|479.22|475.12|22
1633897040000|2021-10-10 20:17:20|479.31|475.21|479.48|475.38|479.5|475.4|479.31|475.21|25
1633897050000|2021-10-10 20:17:30|479.47|475.37|479.65|475.55|479.65|475.55|479.47|475.37|14
1633897060000|2021-10-10 20:17:40|479.64|475.54|479.61|475.51|479.65|475.55|479.61|475.51|9
1633897070000|2021-10-10 20:17:50|479.62|475.52|479.73|475.63|479.73|475.63|479.62|475.52|5
1633897080000|2021-10-10 20:18:00|479.72|475.62|479.7|475.6|479.72|475.62|479.65|475.55|21
1633897090000|2021-10-10 20:18:10|479.68|475.58|479.54|475.44|479.74|475.64|479.53|475.43|22
1633897100000|2021-10-10 20:18:20|479.55|475.45|479.64|475.54|479.69|475.59|479.53|475.43|11
1633897110000|2021-10-10 20:18:30|479.65|475.55|479.59|475.49|479.65|475.55|479.55|475.45|11
1633897120000|2021-10-10 20:18:40|479.58|475.48|479.61|475.51|479.66|475.56|479.55|475.45|16
1633897130000|2021-10-10 20:18:50|479.59|475.49|479.55|475.45|479.61|475.51|479.55|475.45|9
1633897140000|2021-10-10 20:19:00|479.53|475.43|479.56|475.46|479.56|475.46|479.53|475.43|2
1633897150000|2021-10-10 20:19:10|479.54|475.44|479.53|475.43|479.61|475.51|479.28|475.18|25
1633897160000|2021-10-10 20:19:20|479.52|475.42|479.66|475.56|479.66|475.56|479.51|475.41|16
1633897170000|2021-10-10 20:19:30|479.64|475.54|479.79|475.69|479.83|475.73|479.64|475.54|20
1633897180000|2021-10-10 20:19:40|479.78|475.68|479.83|475.73|479.83|475.73|479.78|475.68|9
1633897190000|2021-10-10 20:19:50|479.85|475.75|479.86|475.76|479.88|475.78|479.84|475.74|5
1633897200000|2021-10-10 20:20:00|479.88|475.78|480.1|476|480.1|476|479.86|475.76|20
1633897210000|2021-10-10 20:20:10|480.2|476.1|480.25|476.15|480.27|476.17|480.14|476.04|13
1633897220000|2021-10-10 20:20:20|480.3|476.2|480.67|476.57|480.67|476.57|480.3|476.2|22
1633897230000|2021-10-10 20:20:30|480.66|476.56|480.75|476.65|480.91|476.81|480.66|476.56|25
1633897240000|2021-10-10 20:20:40|480.77|476.67|480.64|476.54|480.79|476.69|480.64|476.54|25
1633897250000|2021-10-10 20:20:50|480.6|476.5|480.44|476.34|480.62|476.52|480.44|476.34|28
1633897260000|2021-10-10 20:21:00|480.45|476.35|480.51|476.41|480.52|476.42|480.45|476.35|11
1633897270000|2021-10-10 20:21:10|480.52|476.42|480.66|476.56|480.71|476.61|480.52|476.42|20
1633897280000|2021-10-10 20:21:20|480.67|476.57|480.65|476.55|480.67|476.57|480.63|476.53|5
1633897290000|2021-10-10 20:21:30|480.66|476.56|480.43|476.33|480.66|476.56|480.39|476.29|19
1633897300000|2021-10-10 20:21:40|480.4|476.3|480.4|476.3|480.45|476.35|480.36|476.26|21
1633897310000|2021-10-10 20:21:50|480.41|476.31|480.25|476.15|480.42|476.32|480.25|476.15|24
1633897320000|2021-10-10 20:22:00|480.27|476.17|480.22|476.12|480.27|476.17|480.17|476.07|31
1633897330000|2021-10-10 20:22:10|480.2|476.1|480.34|476.24|480.37|476.27|480.19|476.09|15
1633897340000|2021-10-10 20:22:20|480.35|476.25|480.47|476.37|480.47|476.37|480.31|476.21|19
1633897350000|2021-10-10 20:22:30|480.48|476.38|480.42|476.32|480.51|476.41|480.37|476.27|17
1633897360000|2021-10-10 20:22:40|480.38|476.28|480.27|476.17|480.39|476.29|480.27|476.17|11
1633897370000|2021-10-10 20:22:50|480.26|476.16|480.23|476.13|480.27|476.17|480.22|476.12|12
1633897380000|2021-10-10 20:23:00|480.22|476.12|480|475.9|480.22|476.12|480|475.9|22
1633897390000|2021-10-10 20:23:10|479.99|475.89|479.66|475.56|479.99|475.89|479.66|475.56|21
1633897400000|2021-10-10 20:23:20|479.64|475.54|479.45|475.35|479.64|475.54|479.44|475.34|20
1633897410000|2021-10-10 20:23:30|479.41|475.31|479.23|475.13|479.41|475.31|479.23|475.13|19
1633897420000|2021-10-10 20:23:40|479.22|475.12|479.28|475.18|479.29|475.19|479.21|475.11|15
1633897430000|2021-10-10 20:23:50|479.26|475.16|479.42|475.32|479.45|475.35|479.26|475.16|18
1633897440000|2021-10-10 20:24:00|479.44|475.34|479.33|475.23|479.54|475.44|479.31|475.21|25
1633897450000|2021-10-10 20:24:10|479.32|475.22|479.05|474.95|479.32|475.22|479.04|474.94|24
1633897460000|2021-10-10 20:24:20|479.06|474.96|479.23|475.13|479.23|475.13|479.06|474.96|24
1633897470000|2021-10-10 20:24:30|479.22|475.12|479.33|475.23|479.33|475.23|479.18|475.08|11
1633897480000|2021-10-10 20:24:40|479.35|475.25|479.56|475.46|479.58|475.48|479.35|475.25|18
1633897490000|2021-10-10 20:24:50|479.58|475.48|479.78|475.68|479.78|475.68|479.56|475.46|9
1633897500000|2021-10-10 20:25:00|479.79|475.69|480.12|476.02|480.12|476.02|479.79|475.69|15
1633897510000|2021-10-10 20:25:10|480.13|476.03|480.08|475.98|480.14|476.04|480.04|475.94|20
1633897520000|2021-10-10 20:25:20|480.09|475.99|480.13|476.03|480.19|476.09|480.08|475.98|22
1633897530000|2021-10-10 20:25:30|480.12|476.02|480.07|475.97|480.13|476.03|480.07|475.97|17
1633897540000|2021-10-10 20:25:40|480.06|475.96|480|475.9|480.08|475.98|480|475.9|16
1633897550000|2021-10-10 20:25:50|480.01|475.91|479.93|475.83|480.05|475.95|479.89|475.79|23
1633897560000|2021-10-10 20:26:00|479.91|475.81|480.38|476.28|480.38|476.28|479.88|475.78|18
1633897570000|2021-10-10 20:26:10|480.4|476.3|481.15|477.05|481.15|477.05|480.4|476.3|34
1633897580000|2021-10-10 20:26:20|481.2|477.1|481.98|477.88|482|477.9|481.2|477.1|28
1633897590000|2021-10-10 20:26:30|481.96|477.86|482.92|478.82|482.92|478.82|481.96|477.86|35
1633897600000|2021-10-10 20:26:40|482.91|478.81|482.25|478.15|482.97|478.87|482.18|478.08|36
1633897610000|2021-10-10 20:26:50|482.29|478.19|481.82|477.72|482.32|478.22|481.78|477.68|32
1633897620000|2021-10-10 20:27:00|481.8|477.7|481.8|477.7|481.88|477.78|481.66|477.56|31
1633897630000|2021-10-10 20:27:10|481.81|477.71|482.62|478.52|482.63|478.53|481.81|477.71|31
1633897640000|2021-10-10 20:27:20|482.64|478.54|482.77|478.67|482.99|478.89|482.56|478.46|27
1633897650000|2021-10-10 20:27:30|482.73|478.63|482.18|478.08|482.73|478.63|482.18|478.08|26
1633897660000|2021-10-10 20:27:40|482.15|478.05|482.31|478.21|482.31|478.21|481.94|477.84|23
1633897670000|2021-10-10 20:27:50|482.32|478.22|482.17|478.07|482.33|478.23|482.12|478.02|29
1633897680000|2021-10-10 20:28:00|482.16|478.06|482.16|478.06|482.27|478.17|482.12|478.02|23
1633897690000|2021-10-10 20:28:10|482.15|478.05|481.19|477.09|482.15|478.05|481.19|477.09|31
1633897700000|2021-10-10 20:28:20|481.2|477.1|481.27|477.17|481.32|477.22|481.13|477.03|24
1633897710000|2021-10-10 20:28:30|481.26|477.16|481.73|477.63|481.73|477.63|481.26|477.16|27
1633897720000|2021-10-10 20:28:40|481.72|477.62|482.02|477.92|482.02|477.92|481.7|477.6|27
1633897730000|2021-10-10 20:28:50|482.06|477.96|482.09|477.99|482.11|478.01|481.95|477.85|16
1633897740000|2021-10-10 20:29:00|482.08|477.98|481.75|477.65|482.09|477.99|481.75|477.65|28
1633897750000|2021-10-10 20:29:10|481.71|477.61|481.55|477.45|481.71|477.61|481.55|477.45|23
1633897760000|2021-10-10 20:29:20|481.54|477.44|481.63|477.53|481.77|477.67|481.54|477.44|27
1633897770000|2021-10-10 20:29:30|481.64|477.54|481.83|477.73|481.86|477.76|481.63|477.53|24
1633897780000|2021-10-10 20:29:40|481.84|477.74|481.82|477.72|481.85|477.75|481.82|477.72|8
1633897790000|2021-10-10 20:29:50|481.84|477.74|481.91|477.81|481.92|477.82|481.84|477.74|8
1633897800000|2021-10-10 20:30:00|481.94|477.84|482.51|478.41|482.56|478.46|481.94|477.84|30
1633897810000|2021-10-10 20:30:10|482.53|478.43|482.58|478.48|482.58|478.48|482.38|478.28|25
1633897820000|2021-10-10 20:30:20|482.59|478.49|482.51|478.41|482.59|478.49|482.49|478.39|20
1633897830000|2021-10-10 20:30:30|482.5|478.4|482.51|478.41|482.52|478.42|482.46|478.36|10
1633897840000|2021-10-10 20:30:40|482.53|478.43|482.74|478.64|482.75|478.65|482.49|478.39|25
1633897850000|2021-10-10 20:30:50|482.71|478.61|482.83|478.73|482.85|478.75|482.71|478.61|30
1633897860000|2021-10-10 20:31:00|482.82|478.72|483.19|479.09|483.31|479.21|482.79|478.69|27
1633897870000|2021-10-10 20:31:10|483.2|479.1|483.17|479.07|483.2|479.1|483.14|479.04|15
1633897880000|2021-10-10 20:31:20|483.18|479.08|483.16|479.06|483.2|479.1|483.12|479.02|22
1633897890000|2021-10-10 20:31:30|483.14|479.04|482.97|478.87|483.14|479.04|482.92|478.82|25
1633897900000|2021-10-10 20:31:40|483|478.9|483.22|479.12|483.23|479.13|483|478.9|16
1633897910000|2021-10-10 20:31:50|483.21|479.11|483.11|479.01|483.24|479.14|483.09|478.99|18
1633897920000|2021-10-10 20:32:00|483.1|479|482.55|478.45|483.1|479|482.55|478.45|25
1633897930000|2021-10-10 20:32:10|482.53|478.43|482.52|478.42|482.61|478.51|482.41|478.31|23
1633897940000|2021-10-10 20:32:20|482.46|478.36|482.57|478.47|482.57|478.47|482.34|478.24|21
1633897950000|2021-10-10 20:32:30|482.56|478.46|482.61|478.51|482.64|478.54|482.53|478.43|21
1633897960000|2021-10-10 20:32:40|482.58|478.48|482.7|478.6|482.7|478.6|482.34|478.24|24
1633897970000|2021-10-10 20:32:50|482.75|478.65|482.87|478.77|482.87|478.77|482.75|478.65|20
1633897980000|2021-10-10 20:33:00|482.86|478.76|483.09|478.99|483.12|479.02|482.85|478.75|20
1633897990000|2021-10-10 20:33:10|483.1|479|482.94|478.84|483.16|479.06|482.94|478.84|18
1633898000000|2021-10-10 20:33:20|482.93|478.83|482.25|478.15|482.95|478.85|482.21|478.11|31
1633898010000|2021-10-10 20:33:30|482.19|478.09|480.72|476.62|482.19|478.09|480.64|476.54|37
1633898020000|2021-10-10 20:33:40|480.76|476.66|480.21|476.11|481.1|477|480.14|476.04|34
1633898030000|2021-10-10 20:33:50|480.27|476.17|480.81|476.71|480.81|476.71|479.78|475.68|34
1633898040000|2021-10-10 20:34:00|480.83|476.73|480.91|476.81|480.94|476.84|480.58|476.48|38
1633898050000|2021-10-10 20:34:10|480.98|476.88|481.04|476.94|481.04|476.94|480.88|476.78|25
1633898060000|2021-10-10 20:34:20|481.07|476.97|480.92|476.82|481.07|476.97|480.84|476.74|27
1633898070000|2021-10-10 20:34:30|480.93|476.83|480.98|476.88|481.11|477.01|480.87|476.77|30
1633898080000|2021-10-10 20:34:40|481.01|476.91|480.68|476.58|481.16|477.06|480.68|476.58|32
1633898090000|2021-10-10 20:34:50|480.71|476.61|480.15|476.05|480.71|476.61|480.15|476.05|31
1633898100000|2021-10-10 20:35:00|480.19|476.09|479.93|475.83|480.28|476.18|479.85|475.75|30
1633898110000|2021-10-10 20:35:10|479.9|475.8|479.67|475.57|479.97|475.87|479.67|475.57|22
1633898120000|2021-10-10 20:35:20|479.62|475.52|478.3|474.2|479.62|475.52|478.3|474.2|36
1633898130000|2021-10-10 20:35:30|478.23|474.13|478.11|474.01|478.47|474.37|478.09|473.99|34
1633898140000|2021-10-10 20:35:40|478.1|474|477.91|473.81|478.1|474|477.61|473.51|36
1633898150000|2021-10-10 20:35:50|477.84|473.74|477.51|473.41|477.84|473.74|477.3|473.2|30
1633898160000|2021-10-10 20:36:00|477.58|473.48|477.19|473.09|477.63|473.53|477.12|473.02|31
1633898170000|2021-10-10 20:36:10|477.14|473.04|477.4|473.3|477.44|473.34|477.13|473.03|33
1633898180000|2021-10-10 20:36:20|477.36|473.26|477.62|473.52|477.62|473.52|477.36|473.26|33
1633898190000|2021-10-10 20:36:30|477.67|473.57|477.65|473.55|477.69|473.59|477.56|473.46|21
1633898200000|2021-10-10 20:36:40|477.64|473.54|477.54|473.44|477.64|473.54|477.35|473.25|25
1633898210000|2021-10-10 20:36:50|477.6|473.5|477.69|473.59|477.8|473.7|477.6|473.5|27
1633898220000|2021-10-10 20:37:00|477.67|473.57|477.22|473.12|477.68|473.58|477.22|473.12|27
1633898230000|2021-10-10 20:37:10|477.16|473.06|477.1|473|477.16|473.06|477|472.9|21
1633898240000|2021-10-10 20:37:20|477.14|473.04|477.67|473.57|477.67|473.57|477.07|472.97|24
1633898250000|2021-10-10 20:37:30|477.7|473.6|478.06|473.96|478.11|474.01|477.7|473.6|26
1633898260000|2021-10-10 20:37:40|478.05|473.95|478.23|474.13|478.47|474.37|477.85|473.75|35
1633898270000|2021-10-10 20:37:50|478.16|474.06|477.7|473.6|478.17|474.07|477.7|473.6|27
1633898280000|2021-10-10 20:38:00|477.72|473.62|477.95|473.85|478.01|473.91|477.71|473.61|27
1633898290000|2021-10-10 20:38:10|477.92|473.82|478.04|473.94|478.3|474.2|477.85|473.75|25
1633898300000|2021-10-10 20:38:20|478.03|473.93|478.12|474.02|478.15|474.05|478.03|473.93|14
1633898310000|2021-10-10 20:38:30|478.11|474.01|478.28|474.18|478.29|474.19|478.11|474.01|21
1633898320000|2021-10-10 20:38:40|478.24|474.14|477.88|473.78|478.25|474.15|477.88|473.78|24
1633898330000|2021-10-10 20:38:50|477.89|473.79|478.03|473.93|478.03|473.93|477.88|473.78|14
1633898340000|2021-10-10 20:39:00|478.02|473.92|478.01|473.91|478.02|473.92|477.94|473.84|17
1633898350000|2021-10-10 20:39:10|478.02|473.92|477.96|473.86|478.12|474.02|477.96|473.86|20
1633898360000|2021-10-10 20:39:20|477.95|473.85|477.79|473.69|477.96|473.86|477.72|473.62|22
1633898370000|2021-10-10 20:39:30|477.78|473.68|478.06|473.96|478.06|473.96|477.78|473.68|15
1633898380000|2021-10-10 20:39:40|478.05|473.95|478.15|474.05|478.2|474.1|477.98|473.88|26
1633898390000|2021-10-10 20:39:50|478.14|474.04|478.05|473.95|478.28|474.18|478.05|473.95|19
1633898400000|2021-10-10 20:40:00|478|473.9|478.11|474.01|478.18|474.08|477.98|473.88|22
1633898410000|2021-10-10 20:40:10|478.1|474|478.08|473.98|478.12|474.02|478.02|473.92|23
1633898420000|2021-10-10 20:40:20|478.1|474|478.2|474.1|478.22|474.12|478.1|474|14
1633898430000|2021-10-10 20:40:30|478.21|474.11|478.67|474.57|478.67|474.57|478.21|474.11|21
1633898440000|2021-10-10 20:40:40|478.7|474.6|478.74|474.64|478.78|474.68|478.69|474.59|24
1633898450000|2021-10-10 20:40:50|478.73|474.63|478.63|474.53|478.73|474.63|478.59|474.49|16
1633898460000|2021-10-10 20:41:00|478.64|474.54|478.91|474.81|478.91|474.81|478.64|474.54|25
1633898470000|2021-10-10 20:41:10|478.92|474.82|479.13|475.03|479.13|475.03|478.91|474.81|22
1633898480000|2021-10-10 20:41:20|479.19|475.09|479.22|475.12|479.28|475.18|479.19|475.09|20
1633898490000|2021-10-10 20:41:30|479.23|475.13|479.29|475.19|479.32|475.22|479.23|475.13|18
1633898500000|2021-10-10 20:41:40|479.31|475.21|479.42|475.32|479.42|475.32|479.31|475.21|21
1633898510000|2021-10-10 20:41:50|479.41|475.31|479.14|475.04|479.44|475.34|479.14|475.04|23
1633898520000|2021-10-10 20:42:00|479.08|474.98|478.97|474.87|479.09|474.99|478.95|474.85|22
1633898530000|2021-10-10 20:42:10|478.98|474.88|479.12|475.02|479.12|475.02|478.82|474.72|26
1633898540000|2021-10-10 20:42:20|479.13|475.03|479.06|474.96|479.21|475.11|479.06|474.96|22
1633898550000|2021-10-10 20:42:30|479.07|474.97|479.03|474.93|479.09|474.99|479.03|474.93|12
1633898560000|2021-10-10 20:42:40|479.02|474.92|478.87|474.77|479.02|474.92|478.82|474.72|19
1633898570000|2021-10-10 20:42:50|478.88|474.78|478.91|474.81|478.92|474.82|478.87|474.77|6
1633898580000|2021-10-10 20:43:00|478.9|474.8|478.78|474.68|478.91|474.81|478.77|474.67|13
1633898590000|2021-10-10 20:43:10|478.85|474.75|479.03|474.93|479.03|474.93|478.85|474.75|12
1633898600000|2021-10-10 20:43:20|479.05|474.95|478.97|474.87|479.08|474.98|478.97|474.87|21
1633898610000|2021-10-10 20:43:30|478.93|474.83|478.88|474.78|478.94|474.84|478.88|474.78|11
1633898620000|2021-10-10 20:43:40|478.89|474.79|478.7|474.6|478.9|474.8|478.7|474.6|16
1633898630000|2021-10-10 20:43:50|478.71|474.61|478.26|474.16|478.72|474.62|478.25|474.15|30
1633898640000|2021-10-10 20:44:00|478.25|474.15|478.23|474.13|478.26|474.16|478.13|474.03|24
1633898650000|2021-10-10 20:44:10|478.27|474.17|478.2|474.1|478.28|474.18|478.14|474.04|22
1633898660000|2021-10-10 20:44:20|478.18|474.08|478.44|474.34|478.44|474.34|478.18|474.08|20
1633898670000|2021-10-10 20:44:30|478.49|474.39|478.43|474.33|478.5|474.4|478.42|474.32|6
1633898680000|2021-10-10 20:44:40|478.44|474.34|478.12|474.02|478.47|474.37|478.12|474.02|25
1633898690000|2021-10-10 20:44:50|478.07|473.97|477.95|473.85|478.15|474.05|477.95|473.85|20
1633898700000|2021-10-10 20:45:00|477.93|473.83|477.8|473.7|477.93|473.83|477.76|473.66|15
1633898710000|2021-10-10 20:45:10|477.81|473.71|477.94|473.84|477.94|473.84|477.78|473.68|17
1633898720000|2021-10-10 20:45:20|477.95|473.85|478.19|474.09|478.19|474.09|477.95|473.85|25
1633898730000|2021-10-10 20:45:30|478.2|474.1|478.34|474.24|478.35|474.25|478.19|474.09|21
1633898740000|2021-10-10 20:45:40|478.37|474.27|478.56|474.46|478.7|474.6|478.37|474.27|25
1633898750000|2021-10-10 20:45:50|478.5|474.4|478.58|474.48|478.6|474.5|478.5|474.4|16
1633898760000|2021-10-10 20:46:00|478.59|474.49|478.48|474.38|478.59|474.49|478.37|474.27|16
1633898770000|2021-10-10 20:46:10|478.47|474.37|478.43|474.33|478.48|474.38|478.4|474.3|15
1633898780000|2021-10-10 20:46:20|478.45|474.35|478.43|474.33|478.46|474.36|478.43|474.33|9
1633898790000|2021-10-10 20:46:30|478.44|474.34|478.31|474.21|478.44|474.34|478.3|474.2|14
1633898800000|2021-10-10 20:46:40|478.3|474.2|478.26|474.16|478.31|474.21|478.25|474.15|13
1633898810000|2021-10-10 20:46:50|478.25|474.15|478.03|473.93|478.25|474.15|478.03|473.93|11
1633898820000|2021-10-10 20:47:00|478.02|473.92|477.82|473.72|478.02|473.92|477.79|473.69|16
1633898830000|2021-10-10 20:47:10|477.84|473.74|477.8|473.7|477.85|473.75|477.8|473.7|10
1633898840000|2021-10-10 20:47:20|477.81|473.71|477.8|473.7|477.83|473.73|477.73|473.63|18
1633898850000|2021-10-10 20:47:30|477.79|473.69|477.57|473.47|477.79|473.69|477.55|473.45|19
1633898860000|2021-10-10 20:47:40|477.56|473.46|477.4|473.3|477.56|473.46|477.38|473.28|11
1633898870000|2021-10-10 20:47:50|477.41|473.31|477.35|473.25|477.49|473.39|477.35|473.25|18
1633898880000|2021-10-10 20:48:00|477.36|473.26|477.28|473.18|477.38|473.28|477.25|473.15|20
1633898890000|2021-10-10 20:48:10|477.29|473.19|477.16|473.06|477.29|473.19|477.16|473.06|21
1633898900000|2021-10-10 20:48:20|477.15|473.05|476.72|472.62|477.16|473.06|476.71|472.61|25
1633898910000|2021-10-10 20:48:30|476.76|472.66|476.53|472.43|476.76|472.66|476.49|472.39|22
1633898920000|2021-10-10 20:48:40|476.52|472.42|476.61|472.51|476.62|472.52|476.52|472.42|12
1633898930000|2021-10-10 20:48:50|476.62|472.52|476.46|472.36|476.65|472.55|476.46|472.36|14
1633898940000|2021-10-10 20:49:00|476.45|472.35|476.21|472.11|476.45|472.35|476.21|472.11|14
1633898950000|2021-10-10 20:49:10|476.23|472.13|475.98|471.88|476.27|472.17|475.93|471.83|23
1633898960000|2021-10-10 20:49:20|475.94|471.84|475.63|471.53|475.95|471.85|475.63|471.53|25
1633898970000|2021-10-10 20:49:30|475.62|471.52|474.73|470.63|475.62|471.52|474.68|470.58|29
1633898980000|2021-10-10 20:49:40|474.78|470.68|474.79|470.69|474.89|470.79|474.74|470.64|29
1633898990000|2021-10-10 20:49:50|474.74|470.64|474.72|470.62|474.78|470.68|474.71|470.61|20
1633899000000|2021-10-10 20:50:00|474.73|470.63|474.85|470.75|474.85|470.75|474.73|470.63|23
1633899010000|2021-10-10 20:50:10|474.82|470.72|474.84|470.74|474.86|470.76|474.77|470.67|22
1633899020000|2021-10-10 20:50:20|474.83|470.73|474.9|470.8|475.15|471.05|474.82|470.72|29
1633899030000|2021-10-10 20:50:30|474.82|470.72|474.53|470.43|474.82|470.72|474.46|470.36|22
1633899040000|2021-10-10 20:50:40|474.54|470.44|474.6|470.5|474.6|470.5|474.53|470.43|14
1633899050000|2021-10-10 20:50:50|474.61|470.51|474.77|470.67|474.78|470.68|474.58|470.48|20
1633899060000|2021-10-10 20:51:00|474.78|470.68|475.11|471.01|475.11|471.01|474.78|470.68|19
1633899070000|2021-10-10 20:51:10|475.1|471|475.07|470.97|475.1|471|474.93|470.83|23
1633899080000|2021-10-10 20:51:20|475.08|470.98|474.86|470.76|475.12|471.02|474.85|470.75|23
1633899090000|2021-10-10 20:51:30|474.89|470.79|474.72|470.62|474.9|470.8|474.72|470.62|5
1633899100000|2021-10-10 20:51:40|474.68|470.58|474.66|470.56|474.68|470.58|474.64|470.54|10
1633899110000|2021-10-10 20:51:50|474.62|470.52|474.62|470.52|474.69|470.59|474.62|470.52|11
1633899120000|2021-10-10 20:52:00|474.63|470.53|474.16|470.06|474.64|470.54|474.15|470.05|23
1633899130000|2021-10-10 20:52:10|474.32|470.22|474.36|470.26|474.51|470.41|474.24|470.14|24
1633899140000|2021-10-10 20:52:20|474.35|470.25|474.29|470.19|474.35|470.25|474.27|470.17|19
1633899150000|2021-10-10 20:52:30|474.3|470.2|474.57|470.47|474.57|470.47|474.3|470.2|21
1633899160000|2021-10-10 20:52:40|474.56|470.46|474.94|470.84|474.95|470.85|474.56|470.46|22
1633899170000|2021-10-10 20:52:50|474.93|470.83|474.72|470.62|474.94|470.84|474.72|470.62|27
1633899180000|2021-10-10 20:53:00|474.7|470.6|474.24|470.14|474.71|470.61|474.22|470.12|22
1633899190000|2021-10-10 20:53:10|474.3|470.2|474.44|470.34|474.44|470.34|474.3|470.2|22
1633899200000|2021-10-10 20:53:20|474.43|470.33|474.5|470.4|474.51|470.41|474.41|470.31|17
1633899210000|2021-10-10 20:53:30|474.51|470.41|474.65|470.55|474.67|470.57|474.51|470.41|17
1633899220000|2021-10-10 20:53:40|474.66|470.56|475.02|470.92|475.02|470.92|474.63|470.53|26
1633899230000|2021-10-10 20:53:50|475.01|470.91|474.73|470.63|475.01|470.91|474.72|470.62|25
1633899240000|2021-10-10 20:54:00|474.75|470.65|474.69|470.59|474.77|470.67|474.64|470.54|16
1633899250000|2021-10-10 20:54:10|474.71|470.61|474.6|470.5|474.71|470.61|474.6|470.5|15
1633899260000|2021-10-10 20:54:20|474.57|470.47|474.59|470.49|474.61|470.51|474.57|470.47|9
1633899270000|2021-10-10 20:54:30|474.57|470.47|474.46|470.36|474.59|470.49|474.44|470.34|13
1633899280000|2021-10-10 20:54:40|474.47|470.37|474.61|470.51|474.62|470.52|474.45|470.35|19
1633899290000|2021-10-10 20:54:50|474.66|470.56|474.59|470.49|474.66|470.56|474.59|470.49|9
1633899300000|2021-10-10 20:55:00|474.57|470.47|474.5|470.4|474.58|470.48|474.48|470.38|10
1633899310000|2021-10-10 20:55:10|474.47|470.37|474.5|470.4|474.53|470.43|474.38|470.28|14
1633899320000|2021-10-10 20:55:20|474.49|470.39|474.48|470.38|474.53|470.43|474.43|470.33|14
1633899330000|2021-10-10 20:55:30|474.47|470.37|474.58|470.48|474.58|470.48|474.47|470.37|11
1633899340000|2021-10-10 20:55:40|474.56|470.46|474.58|470.48|474.6|470.5|474.56|470.46|12
1633899350000|2021-10-10 20:55:50|474.57|470.47|474.61|470.51|474.62|470.52|474.56|470.46|19
1633899360000|2021-10-10 20:56:00|474.64|470.54|474.62|470.52|474.64|470.54|474.6|470.5|6
1633899370000|2021-10-10 20:56:10|474.63|470.53|475.91|471.81|475.91|471.81|474.63|470.53|24
1633899380000|2021-10-10 20:56:20|475.92|471.82|475.39|471.29|476|471.9|475.3|471.2|33
1633899390000|2021-10-10 20:56:30|475.36|471.26|475.19|471.09|475.37|471.27|475.05|470.95|22
1633899400000|2021-10-10 20:56:40|475.21|471.11|475|470.9|475.21|471.11|475|470.9|10
1633899410000|2021-10-10 20:56:50|474.95|470.85|474.65|470.55|474.95|470.85|474.65|470.55|22
1633899420000|2021-10-10 20:57:00|474.67|470.57|474.7|470.6|474.7|470.6|474.62|470.52|13
1633899430000|2021-10-10 20:57:10|474.71|470.61|474.79|470.69|474.79|470.69|474.7|470.6|9
1633899440000|2021-10-10 20:57:20|474.78|470.68|474.81|470.71|474.81|470.71|474.75|470.65|12
1633899450000|2021-10-10 20:57:30|474.8|470.7|474.96|470.86|475.01|470.91|474.8|470.7|16
1633899460000|2021-10-10 20:57:40|474.97|470.87|474.84|470.74|475.09|470.99|474.82|470.72|19
1633899470000|2021-10-10 20:57:50|474.82|470.72|474.48|470.38|474.82|470.72|474.45|470.35|27
1633899480000|2021-10-10 20:58:00|474.49|470.39|474.52|470.42|474.54|470.44|474.46|470.36|19
1633899490000|2021-10-10 20:58:10|474.54|470.44|474.56|470.46|474.57|470.47|474.53|470.43|17
1633899500000|2021-10-10 20:58:20|474.57|470.47|474.53|470.43|474.67|470.57|474.53|470.43|22
1633899510000|2021-10-10 20:58:30|474.54|470.44|474.54|470.44|474.56|470.46|474.53|470.43|8
1633899520000|2021-10-10 20:58:40|474.53|470.43|474.26|470.16|474.53|470.43|474.26|470.16|19
1633899530000|2021-10-10 20:58:50|474.25|470.15|474.14|470.04|474.26|470.16|474.14|470.04|7
1633899540000|2021-10-10 20:59:00|474.15|470.05|474.36|470.26|474.36|470.26|474.11|470.01|20
1633899550000|2021-10-10 20:59:10|474.35|470.25|473.86|469.76|474.35|470.25|473.83|469.73|26
1633899560000|2021-10-10 20:59:20|473.84|469.74|473.37|469.27|474.01|469.91|473.37|469.27|28
1633899570000|2021-10-10 20:59:30|473.38|469.28|473.42|469.32|473.42|469.32|473.22|469.12|28
1633899580000|2021-10-10 20:59:40|473.43|469.33|473.48|469.38|473.48|469.38|473.38|469.28|18
1633899590000|2021-10-10 20:59:50|473.45|469.35|473.34|469.24|473.48|469.38|473.34|469.24|16
1633899600000|2021-10-10 21:00:00|473.35|469.25|472.75|468.65|473.35|469.25|472.72|468.62|23
1633899610000|2021-10-10 21:00:10|472.76|468.66|472.82|468.72|472.82|468.72|472.69|468.59|22
1633899620000|2021-10-10 21:00:20|472.81|468.71|472.74|468.64|472.83|468.73|472.73|468.63|20
1633899630000|2021-10-10 21:00:30|472.78|468.68|472.83|468.73|472.83|468.73|472.73|468.63|22
1633899640000|2021-10-10 21:00:40|472.84|468.74|473.1|469|473.11|469.01|472.83|468.73|21
1633899650000|2021-10-10 21:00:50|473.12|469.02|472.95|468.85|473.13|469.03|472.95|468.85|10
1633899660000|2021-10-10 21:01:00|472.98|468.88|472.89|468.79|472.98|468.88|472.88|468.78|14
1633899670000|2021-10-10 21:01:10|472.81|468.71|472.82|468.72|472.83|468.73|472.73|468.63|19
1633899680000|2021-10-10 21:01:20|472.84|468.74|472.7|468.6|472.85|468.75|472.7|468.6|19
1633899690000|2021-10-10 21:01:30|472.69|468.59|470.62|466.52|472.69|468.59|470.57|466.47|35
1633899700000|2021-10-10 21:01:40|470.59|466.49|469.66|465.56|470.59|466.49|469.43|465.33|37
1633899710000|2021-10-10 21:01:50|469.93|465.83|470.84|466.74|470.85|466.75|469.81|465.71|31
1633899720000|2021-10-10 21:02:00|470.86|466.76|471.27|467.17|471.27|467.17|470.86|466.76|31
1633899730000|2021-10-10 21:02:10|471.32|467.22|471.48|467.38|471.48|467.38|471.16|467.06|26
1633899740000|2021-10-10 21:02:20|471.5|467.4|470.71|466.61|471.5|467.4|470.71|466.61|29
1633899750000|2021-10-10 21:02:30|470.67|466.57|469.95|465.85|470.67|466.57|469.95|465.85|26
1633899760000|2021-10-10 21:02:40|469.94|465.84|470.98|466.88|470.98|466.88|469.85|465.75|31
1633899770000|2021-10-10 21:02:50|470.94|466.84|470.32|466.22|470.94|466.84|470.31|466.21|24
1633899780000|2021-10-10 21:03:00|470.23|466.13|470.31|466.21|470.6|466.5|470.19|466.09|22
1633899790000|2021-10-10 21:03:10|470.37|466.27|470.85|466.75|470.86|466.76|470.28|466.18|25
1633899800000|2021-10-10 21:03:20|470.86|466.76|471.01|466.91|471.01|466.91|470.84|466.74|25
1633899810000|2021-10-10 21:03:30|471.03|466.93|470.28|466.18|471.04|466.94|470.22|466.12|30
1633899820000|2021-10-10 21:03:40|470.29|466.19|470.08|465.98|470.33|466.23|470.02|465.92|29
1633899830000|2021-10-10 21:03:50|470.03|465.93|469.06|464.96|470.1|466|469.05|464.95|33
1633899840000|2021-10-10 21:04:00|469.01|464.91|467.54|463.44|469.02|464.92|467.54|463.44|35
1633899850000|2021-10-10 21:04:10|467.53|463.43|464.55|460.45|467.53|463.43|464.55|460.45|35
1633899860000|2021-10-10 21:04:20|464.41|460.31|466.03|461.93|466.03|461.93|463.53|459.43|37
1633899870000|2021-10-10 21:04:30|466.06|461.96|466.83|462.73|467.65|463.55|466.06|461.96|38
1633899880000|2021-10-10 21:04:40|466.82|462.72|464.16|460.06|466.82|462.72|464.13|460.03|35
1633899890000|2021-10-10 21:04:50|464.18|460.08|462.45|458.35|464.18|460.08|462.45|458.35|32
1633899900000|2021-10-10 21:05:00|462.43|458.33|464.71|460.61|464.71|460.61|462.39|458.29|35
1633899910000|2021-10-10 21:05:10|464.7|460.6|463.86|459.76|465.45|461.35|463.86|459.76|36
1633899920000|2021-10-10 21:05:20|463.8|459.7|464.95|460.85|465.05|460.95|463.41|459.31|35
1633899930000|2021-10-10 21:05:30|464.93|460.83|463.95|459.85|464.93|460.83|463.88|459.78|35
1633899940000|2021-10-10 21:05:40|463.94|459.84|463.93|459.83|464.2|460.1|463.66|459.56|31
1633899950000|2021-10-10 21:05:50|463.92|459.82|464.57|460.47|464.65|460.55|463.71|459.61|37
1633899960000|2021-10-10 21:06:00|464.58|460.48|465.53|461.43|465.89|461.79|464.58|460.48|29
1633899970000|2021-10-10 21:06:10|465.51|461.41|465.06|460.96|465.53|461.43|464.6|460.5|37
1633899980000|2021-10-10 21:06:20|465.14|461.04|464.56|460.46|465.53|461.43|464.56|460.46|32
1633899990000|2021-10-10 21:06:30|464.3|460.2|465.63|461.53|465.65|461.55|464.14|460.04|29
1633900000000|2021-10-10 21:06:40|465.5|461.4|465.75|461.65|465.88|461.78|465.2|461.1|29
1633900010000|2021-10-10 21:06:50|465.61|461.51|466.08|461.98|466.08|461.98|465.51|461.41|32
1633900020000|2021-10-10 21:07:00|466.07|461.97|466.21|462.11|466.38|462.28|465.97|461.87|29
1633900030000|2021-10-10 21:07:10|466.22|462.12|466.55|462.45|466.69|462.59|466|461.9|32
1633900040000|2021-10-10 21:07:20|466.57|462.47|466.67|462.57|466.82|462.72|466.4|462.3|30
1633900050000|2021-10-10 21:07:30|466.7|462.6|467.56|463.46|467.57|463.47|466.7|462.6|29
1633900060000|2021-10-10 21:07:40|467.6|463.5|467.15|463.05|467.6|463.5|467.14|463.04|29
1633900070000|2021-10-10 21:07:50|467.21|463.11|466.95|462.85|467.38|463.28|466.85|462.75|33
1633900080000|2021-10-10 21:08:00|466.83|462.73|467.2|463.1|467.28|463.18|466.8|462.7|30
1633900090000|2021-10-10 21:08:10|467.23|463.13|467.35|463.25|467.67|463.57|467.23|463.13|28
1633900100000|2021-10-10 21:08:20|467.38|463.28|467.8|463.7|467.82|463.72|467.23|463.13|22
1633900110000|2021-10-10 21:08:30|467.84|463.74|467.85|463.75|467.86|463.76|467.62|463.52|30
1633900120000|2021-10-10 21:08:40|467.83|463.73|467.85|463.75|468.04|463.94|467.79|463.69|21
1633900130000|2021-10-10 21:08:50|467.87|463.77|467.57|463.47|467.87|463.77|467.55|463.45|25
1633900140000|2021-10-10 21:09:00|467.55|463.45|467.62|463.52|467.66|463.56|467.2|463.1|21
1633900150000|2021-10-10 21:09:10|467.61|463.51|467.46|463.36|467.8|463.7|467.32|463.22|27
1633900160000|2021-10-10 21:09:20|467.47|463.37|467.32|463.22|467.52|463.42|467.3|463.2|20
1633900170000|2021-10-10 21:09:30|467.33|463.23|467.08|462.98|467.36|463.26|467.08|462.98|26
1633900180000|2021-10-10 21:09:40|467.12|463.02|467.52|463.42|467.52|463.42|467.1|463|26
1633900190000|2021-10-10 21:09:50|467.45|463.35|467.61|463.51|467.63|463.53|467.44|463.34|16
1633900200000|2021-10-10 21:10:00|467.67|463.57|467.51|463.41|467.67|463.57|467.48|463.38|19
1633900210000|2021-10-10 21:10:10|467.52|463.42|467.2|463.1|467.52|463.42|466.95|462.85|27
1633900220000|2021-10-10 21:10:20|467.12|463.02|467.56|463.46|467.56|463.46|467|462.9|28
1633900230000|2021-10-10 21:10:30|467.45|463.35|466.45|462.35|467.46|463.36|466.14|462.04|35
1633900240000|2021-10-10 21:10:40|466.63|462.53|466.66|462.56|466.68|462.58|466.6|462.5|18
1633900250000|2021-10-10 21:10:50|466.65|462.55|466.88|462.78|466.9|462.8|466.64|462.54|21
1633900260000|2021-10-10 21:11:00|466.92|462.82|466.95|462.85|466.95|462.85|466.6|462.5|27
1633900270000|2021-10-10 21:11:10|466.86|462.76|467.07|462.97|467.32|463.22|466.8|462.7|23
1633900280000|2021-10-10 21:11:20|467.08|462.98|466.75|462.65|467.1|463|466.72|462.62|17
1633900290000|2021-10-10 21:11:30|466.64|462.54|466.57|462.47|466.64|462.54|466.49|462.39|25
1633900300000|2021-10-10 21:11:40|466.58|462.48|466.48|462.38|466.67|462.57|466.48|462.38|21
1633900310000|2021-10-10 21:11:50|466.47|462.37|466.18|462.08|466.52|462.42|466.1|462|18
1633900320000|2021-10-10 21:12:00|466.21|462.11|466.5|462.4|466.53|462.43|466.1|462|22
1633900330000|2021-10-10 21:12:10|466.48|462.38|466.6|462.5|466.64|462.54|466.48|462.38|12
1633900340000|2021-10-10 21:12:20|466.63|462.53|466.55|462.45|466.63|462.53|466.45|462.35|14
1633900350000|2021-10-10 21:12:30|466.49|462.39|466.26|462.16|466.5|462.4|466.2|462.1|12
1633900360000|2021-10-10 21:12:40|466.29|462.19|466.27|462.17|466.31|462.21|466.2|462.1|15
1633900370000|2021-10-10 21:12:50|466.26|462.16|465.89|461.79|466.26|462.16|465.89|461.79|19
1633900380000|2021-10-10 21:13:00|466.1|462|465.6|461.5|466.1|462|465.6|461.5|17
1633900390000|2021-10-10 21:13:10|465.62|461.52|465.79|461.69|465.79|461.69|465.59|461.49|20
1633900400000|2021-10-10 21:13:20|465.73|461.63|465.9|461.8|465.9|461.8|465.7|461.6|17
1633900410000|2021-10-10 21:13:30|465.74|461.64|465.8|461.7|465.8|461.7|465.66|461.56|9
1633900420000|2021-10-10 21:13:40|465.69|461.59|465.8|461.7|465.8|461.7|465.67|461.57|4
1633900430000|2021-10-10 21:13:50|465.7|461.6|465.87|461.77|465.87|461.77|465.6|461.5|10
1633900440000|2021-10-10 21:14:00|465.88|461.78|465.9|461.8|465.96|461.86|465.84|461.74|8
1633900450000|2021-10-10 21:14:10|465.89|461.79|465.78|461.68|465.91|461.81|465.71|461.61|16
1633900460000|2021-10-10 21:14:20|465.81|461.71|465.72|461.62|465.81|461.71|465.7|461.6|16
1633900470000|2021-10-10 21:14:30|465.7|461.6|465.8|461.7|465.92|461.82|465.7|461.6|12
1633900480000|2021-10-10 21:14:40|465.86|461.76|465.58|461.48|465.92|461.82|465.45|461.35|17
1633900490000|2021-10-10 21:14:50|465.52|461.42|465.46|461.36|465.59|461.49|465.35|461.25|20
1633900500000|2021-10-10 21:15:00|465.45|461.35|465.1|461|465.45|461.35|465.05|460.95|19
1633900510000|2021-10-10 21:15:10|465.12|461.02|464.57|460.47|465.12|461.02|464.45|460.35|22
1633900520000|2021-10-10 21:15:20|464.53|460.43|464.78|460.68|464.81|460.71|464.4|460.3|17
1633900530000|2021-10-10 21:15:30|464.81|460.71|464.13|460.03|464.81|460.71|464.13|460.03|31
1633900540000|2021-10-10 21:15:40|464.09|459.99|463.86|459.76|464.24|460.14|463.86|459.76|22
1633900550000|2021-10-10 21:15:50|463.88|459.78|463.05|458.95|463.9|459.8|462.98|458.88|33
1633900560000|2021-10-10 21:16:00|463.03|458.93|463.15|459.05|463.72|459.62|462.98|458.88|31
1633900570000|2021-10-10 21:16:10|463.1|459|463.54|459.44|463.54|459.44|463|458.9|29
1633900580000|2021-10-10 21:16:20|463.5|459.4|463.49|459.39|464.22|460.12|463.49|459.39|32
1633900590000|2021-10-10 21:16:30|463.51|459.41|463.76|459.66|463.84|459.74|463.35|459.25|36
1633900600000|2021-10-10 21:16:40|463.72|459.62|464.25|460.15|464.28|460.18|463.72|459.62|35
1633900610000|2021-10-10 21:16:50|464.27|460.17|464.3|460.2|464.37|460.27|464.25|460.15|20
1633900620000|2021-10-10 21:17:00|464.27|460.17|464.31|460.21|464.44|460.34|464.23|460.13|29
1633900630000|2021-10-10 21:17:10|464.32|460.22|463.4|459.3|464.32|460.22|463.4|459.3|30
1633900640000|2021-10-10 21:17:20|463.43|459.33|462.91|458.81|463.57|459.47|462.85|458.75|33
1633900650000|2021-10-10 21:17:30|462.85|458.75|461.14|457.04|462.85|458.75|461.14|457.04|26
1633900660000|2021-10-10 21:17:40|460.99|456.89|459.33|455.23|461.04|456.94|459.33|455.23|32
1633900670000|2021-10-10 21:17:50|459.45|455.35|461.73|457.63|461.74|457.64|459.34|455.24|35
1633900680000|2021-10-10 21:18:00|461.74|457.64|460.16|456.06|461.74|457.64|460.16|456.06|27
1633900690000|2021-10-10 21:18:10|460.15|456.05|461.63|457.53|461.67|457.57|460.15|456.05|32
1633900700000|2021-10-10 21:18:20|461.67|457.57|461.14|457.04|461.71|457.61|461.13|457.03|34
1633900710000|2021-10-10 21:18:30|461.15|457.05|461.48|457.38|461.48|457.38|461.13|457.03|21
1633900720000|2021-10-10 21:18:40|461.45|457.35|462.32|458.22|462.32|458.22|461.45|457.35|23
1633900730000|2021-10-10 21:18:50|462.33|458.23|462.71|458.61|462.82|458.72|462.32|458.22|26
1633900740000|2021-10-10 21:19:00|462.75|458.65|463.1|459|463.1|459|462.75|458.65|17
1633900750000|2021-10-10 21:19:10|463.06|458.96|463.63|459.53|463.65|459.55|463.06|458.96|22
1633900760000|2021-10-10 21:19:20|463.59|459.49|463.3|459.2|463.9|459.8|463.3|459.2|20
1633900770000|2021-10-10 21:19:30|463.27|459.17|462.76|458.66|463.27|459.17|462.76|458.66|28
1633900780000|2021-10-10 21:19:40|462.75|458.65|462.44|458.34|462.75|458.65|462.4|458.3|27
1633900790000|2021-10-10 21:19:50|462.43|458.33|462.74|458.64|462.75|458.65|462.36|458.26|21
1633900800000|2021-10-10 21:20:00|462.75|458.65|462.88|458.78|462.88|458.78|462.75|458.65|10
1633900810000|2021-10-10 21:20:10|462.9|458.8|463|458.9|463.11|459.01|462.9|458.8|11
1633900820000|2021-10-10 21:20:20|463.05|458.95|463.1|459|463.15|459.05|463.01|458.91|13
1633900830000|2021-10-10 21:20:30|463.15|459.05|463.06|458.96|463.15|459.05|463.06|458.96|13
1633900840000|2021-10-10 21:20:40|463.05|458.95|463|458.9|463.06|458.96|462.97|458.87|16
1633900850000|2021-10-10 21:20:50|462.95|458.85|462.88|458.78|462.95|458.85|462.79|458.69|10
1633900860000|2021-10-10 21:21:00|462.87|458.77|462.65|458.55|462.91|458.81|462.6|458.5|20
1633900870000|2021-10-10 21:21:10|462.64|458.54|463.25|459.15|463.26|459.16|462.62|458.52|25
1633900880000|2021-10-10 21:21:20|463.2|459.1|463.66|459.56|463.66|459.56|463.2|459.1|24
1633900890000|2021-10-10 21:21:30|463.61|459.51|463.16|459.06|463.61|459.51|463.16|459.06|22
1633900900000|2021-10-10 21:21:40|463.1|459|463.18|459.08|463.3|459.2|463.05|458.95|21
1633900910000|2021-10-10 21:21:50|463.19|459.09|463.18|459.08|463.35|459.25|463.18|459.08|14
1633900920000|2021-10-10 21:22:00|463.19|459.09|463.54|459.44|463.59|459.49|463.08|458.98|24
1633900930000|2021-10-10 21:22:10|463.53|459.43|463.57|459.47|463.57|459.47|463.43|459.33|22
1633900940000|2021-10-10 21:22:20|463.55|459.45|463.7|459.6|463.82|459.72|463.55|459.45|20
1633900950000|2021-10-10 21:22:30|463.77|459.67|463.95|459.85|464.04|459.94|463.75|459.65|17
1633900960000|2021-10-10 21:22:40|463.98|459.88|464.13|460.03|464.13|460.03|463.95|459.85|13
1633900970000|2021-10-10 21:22:50|464.08|459.98|464.1|460|464.2|460.1|464.08|459.98|10
1633900980000|2021-10-10 21:23:00|464.09|459.99|464.16|460.06|464.16|460.06|464.09|459.99|3
1633900990000|2021-10-10 21:23:10|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1633901000000|2021-10-10 21:23:20|464.18|460.08|464.3|460.2|464.3|460.2|464.13|460.03|6
1633901010000|2021-10-10 21:23:30|464.18|460.08|464.42|460.32|464.42|460.32|464.18|460.08|14
1633901020000|2021-10-10 21:23:40|464.39|460.29|464.37|460.27|464.42|460.32|464.35|460.25|12
1633901030000|2021-10-10 21:23:50|464.4|460.3|463.98|459.88|464.41|460.31|463.98|459.88|7
1633901040000|2021-10-10 21:24:00|464.02|459.92|463.53|459.43|464.02|459.92|463.42|459.32|29
1633901050000|2021-10-10 21:24:10|463.5|459.4|463.36|459.26|463.51|459.41|463.32|459.22|25
1633901060000|2021-10-10 21:24:20|463.41|459.31|463.49|459.39|463.51|459.41|463.41|459.31|23
1633901070000|2021-10-10 21:24:30|463.48|459.38|463.24|459.14|463.49|459.39|463.24|459.14|17
1633901080000|2021-10-10 21:24:40|463.23|459.13|463.23|459.13|463.23|459.13|463.16|459.06|7
1633901090000|2021-10-10 21:24:50|463.24|459.14|463.1|459|463.24|459.14|463.1|459|12
1633901100000|2021-10-10 21:25:00|463|458.9|462.85|458.75|463.01|458.91|462.79|458.69|23
1633901110000|2021-10-10 21:25:10|462.88|458.78|462.7|458.6|462.9|458.8|462.7|458.6|5
1633901120000|2021-10-10 21:25:20|462.66|458.56|463.32|459.22|463.35|459.25|462.61|458.51|26
1633901130000|2021-10-10 21:25:30|463.3|459.2|463.35|459.25|463.35|459.25|463.2|459.1|16
1633901140000|2021-10-10 21:25:40|463.25|459.15|463.5|459.4|463.5|459.4|463.25|459.15|21
1633901150000|2021-10-10 21:25:50|463.51|459.41|463.45|459.35|463.52|459.42|463.45|459.35|15
1633901160000|2021-10-10 21:26:00|463.51|459.41|463.71|459.61|463.78|459.68|463.47|459.37|22
1633901170000|2021-10-10 21:26:10|463.75|459.65|463.5|459.4|463.75|459.65|463.5|459.4|19
1633901180000|2021-10-10 21:26:20|463.48|459.38|463.55|459.45|463.69|459.59|463.45|459.35|14
1633901190000|2021-10-10 21:26:30|463.63|459.53|463.59|459.49|463.65|459.55|463.55|459.45|8
1633901200000|2021-10-10 21:26:40|463.7|459.6|463.76|459.66|463.76|459.66|463.63|459.53|6
1633901210000|2021-10-10 21:26:50|463.75|459.65|464.54|460.44|464.54|460.44|463.66|459.56|24
1633901220000|2021-10-10 21:27:00|464.55|460.45|464.51|460.41|464.55|460.45|464.47|460.37|12
1633901230000|2021-10-10 21:27:10|464.48|460.38|464.48|460.38|464.53|460.43|464.48|460.38|8
1633901240000|2021-10-10 21:27:20|464.47|460.37|464.58|460.48|464.58|460.48|464.47|460.37|10
1633901250000|2021-10-10 21:27:30|464.54|460.44|464.53|460.43|464.56|460.46|464.5|460.4|8
1633901260000|2021-10-10 21:27:40|464.5|460.4|464.52|460.42|464.53|460.43|464.47|460.37|10
1633901270000|2021-10-10 21:27:50|464.46|460.36|464.48|460.38|464.53|460.43|464.41|460.31|8
1633901280000|2021-10-10 21:28:00|464.53|460.43|464.44|460.34|464.53|460.43|464.42|460.32|7
1633901290000|2021-10-10 21:28:10|464.51|460.41|464.4|460.3|464.51|460.41|464.3|460.2|7
1633901300000|2021-10-10 21:28:20|464.45|460.35|464.48|460.38|464.48|460.38|464.34|460.24|9
1633901310000|2021-10-10 21:28:30|464.44|460.34|464.35|460.25|464.44|460.34|464.35|460.25|10
1633901320000|2021-10-10 21:28:40|464.34|460.24|464.39|460.29|464.47|460.37|464.34|460.24|13
1633901330000|2021-10-10 21:28:50|464.38|460.28|464.36|460.26|464.39|460.29|464.34|460.24|7
1633901340000|2021-10-10 21:29:00|464.38|460.28|464.37|460.27|464.38|460.28|464.36|460.26|5
1633901350000|2021-10-10 21:29:10|464.38|460.28|464.38|460.28|464.42|460.32|464.38|460.28|3
1633901360000|2021-10-10 21:29:20|464.4|460.3|464.35|460.25|464.4|460.3|464.35|460.25|2
1633901370000|2021-10-10 21:29:30|464.3|460.2|464.35|460.25|464.35|460.25|464.3|460.2|2
1633901380000|2021-10-10 21:29:40|464.4|460.3|464.3|460.2|464.4|460.3|464.3|460.2|4
1633901390000|2021-10-10 21:29:50|464.42|460.32|464.3|460.2|464.42|460.32|464.3|460.2|2
1633901400000|2021-10-10 21:30:00|464.35|460.25|464.3|460.2|464.35|460.25|464.3|460.2|6
1633901410000|2021-10-10 21:30:10|464.32|460.22|464.3|460.2|464.33|460.23|464.3|460.2|4
1633901420000|2021-10-10 21:30:20|464.33|460.23|464.4|460.3|464.46|460.36|464.3|460.2|12
1633901430000|2021-10-10 21:30:30|464.38|460.28|464.4|460.3|464.45|460.35|464.38|460.28|6
1633901440000|2021-10-10 21:30:40|464.41|460.31|464.4|460.3|464.45|460.35|464.4|460.3|7
1633901450000|2021-10-10 21:30:50|464.42|460.32|464.61|460.51|464.61|460.51|464.42|460.32|12
1633901460000|2021-10-10 21:31:00|464.62|460.52|464.51|460.41|464.62|460.52|464.51|460.41|10
1633901470000|2021-10-10 21:31:10|464.5|460.4|464.65|460.55|464.75|460.65|464.5|460.4|5
1633901480000|2021-10-10 21:31:20|464.68|460.58|464.73|460.63|464.73|460.63|464.66|460.56|6
1633901490000|2021-10-10 21:31:30|464.64|460.54|464.75|460.65|464.75|460.65|464.64|460.54|4
1633901500000|2021-10-10 21:31:40|464.7|460.6|464.7|460.6|464.86|460.76|464.61|460.51|11
1633901510000|2021-10-10 21:31:50|464.75|460.65|464.81|460.71|464.99|460.89|464.75|460.65|16
1633901520000|2021-10-10 21:32:00|464.7|460.6|464.85|460.75|464.85|460.75|464.7|460.6|6
1633901540000|2021-10-10 21:32:20|464.84|460.74|464.88|460.78|464.9|460.8|464.82|460.72|6
1633901550000|2021-10-10 21:32:30|464.9|460.8|464.8|460.7|464.9|460.8|464.8|460.7|8
1633901560000|2021-10-10 21:32:40|464.91|460.81|464.91|460.81|465.1|461|464.89|460.79|12
1633901570000|2021-10-10 21:32:50|465.03|460.93|465|460.9|465.16|461.06|465|460.9|13
1633901580000|2021-10-10 21:33:00|465.05|460.95|465.28|461.18|465.28|461.18|465|460.9|15
1633901590000|2021-10-10 21:33:10|465.1|461|465.1|461|465.34|461.24|465.1|461|16
1633901600000|2021-10-10 21:33:20|465.2|461.1|465.26|461.16|465.32|461.22|465.15|461.05|9
1633901610000|2021-10-10 21:33:30|465.32|461.22|465.43|461.33|465.43|461.33|465.2|461.1|13
1633901620000|2021-10-10 21:33:40|465.29|461.19|465.35|461.25|465.35|461.25|465.2|461.1|11
1633901630000|2021-10-10 21:33:50|465.32|461.22|465.39|461.29|465.48|461.38|465.28|461.18|11
1633901640000|2021-10-10 21:34:00|465.34|461.24|465.32|461.22|465.39|461.29|465.29|461.19|10
1633901650000|2021-10-10 21:34:10|465.31|461.21|465.46|461.36|465.46|461.36|465.27|461.17|13
1633901660000|2021-10-10 21:34:20|465.47|461.37|465.5|461.4|465.67|461.57|465.4|461.3|10
1633901670000|2021-10-10 21:34:30|465.54|461.44|465.5|461.4|465.56|461.46|465.5|461.4|4
1633901680000|2021-10-10 21:34:40|465.84|461.74|465.91|461.81|465.91|461.81|465.7|461.6|7
1633901690000|2021-10-10 21:34:50|465.94|461.84|466.14|462.04|466.14|462.04|465.91|461.81|19
1633901700000|2021-10-10 21:35:00|466.15|462.05|466.29|462.19|466.32|462.22|466.14|462.04|11
1633901710000|2021-10-10 21:35:10|466.32|462.22|466.34|462.24|466.35|462.25|466.25|462.15|10
1633901720000|2021-10-10 21:35:20|466.31|462.21|466.61|462.51|466.61|462.51|466.31|462.21|8
1633901730000|2021-10-10 21:35:30|466.62|462.52|466.62|462.52|466.62|462.52|466.55|462.45|5
1633901740000|2021-10-10 21:35:40|466.55|462.45|466.62|462.52|466.62|462.52|466.55|462.45|4
1633901750000|2021-10-10 21:35:50|466.56|462.46|466.55|462.45|466.62|462.52|466.55|462.45|7
1633901760000|2021-10-10 21:36:00|466.62|462.52|466.62|462.52|466.62|462.52|466.5|462.4|6
1633901770000|2021-10-10 21:36:10|466.61|462.51|466.62|462.52|466.62|462.52|466.58|462.48|11
1633901780000|2021-10-10 21:36:20|466.61|462.51|466.62|462.52|466.62|462.52|466.61|462.51|2
1633901790000|2021-10-10 21:36:30|466.51|462.41|466.58|462.48|466.62|462.52|466.51|462.41|6
1633901800000|2021-10-10 21:36:40|466.62|462.52|466.61|462.51|466.62|462.52|466.59|462.49|8
1633901810000|2021-10-10 21:36:50|466.64|462.54|466.67|462.57|466.67|462.57|466.62|462.52|8
1633901820000|2021-10-10 21:37:00|466.66|462.56|466.67|462.57|466.67|462.57|466.62|462.52|9
1633901830000|2021-10-10 21:37:10|466.62|462.52|466.67|462.57|466.7|462.6|466.62|462.52|9
1633901840000|2021-10-10 21:37:20|466.62|462.52|466.7|462.6|466.8|462.7|466.62|462.52|10
1633901850000|2021-10-10 21:37:30|466.64|462.54|466.74|462.64|466.76|462.66|466.64|462.54|7
1633901860000|2021-10-10 21:37:40|466.75|462.65|466.74|462.64|466.75|462.65|466.74|462.64|2
1633901870000|2021-10-10 21:37:50|466.73|462.63|466.75|462.65|466.8|462.7|466.73|462.63|3
1633901880000|2021-10-10 21:38:00|466.69|462.59|466.72|462.62|466.72|462.62|466.69|462.59|3
1633901890000|2021-10-10 21:38:10|466.82|462.72|466.72|462.62|466.82|462.72|466.72|462.62|3
1633901900000|2021-10-10 21:38:20|466.7|462.6|466.81|462.71|466.83|462.73|466.69|462.59|7
1633901910000|2021-10-10 21:38:30|466.76|462.66|466.9|462.8|466.9|462.8|466.74|462.64|5
1633901920000|2021-10-10 21:38:40|466.79|462.69|466.8|462.7|466.83|462.73|466.72|462.62|10
1633901930000|2021-10-10 21:38:50|466.81|462.71|466.83|462.73|466.83|462.73|466.8|462.7|13
1633901940000|2021-10-10 21:39:00|466.77|462.67|466.91|462.81|466.92|462.82|466.77|462.67|12
1633901950000|2021-10-10 21:39:10|466.9|462.8|467.06|462.96|467.06|462.96|466.9|462.8|10
1633901960000|2021-10-10 21:39:20|467.02|462.92|467.07|462.97|467.07|462.97|467.02|462.92|2
1633901970000|2021-10-10 21:39:30|467.05|462.95|467.07|462.97|467.07|462.97|467.05|462.95|3
1633901990000|2021-10-10 21:39:50|467.05|462.95|467.07|462.97|467.07|462.97|467.05|462.95|4
1633902000000|2021-10-10 21:40:00|467.1|463|467.15|463.05|467.2|463.1|467.1|463|3
1633902010000|2021-10-10 21:40:10|467.1|463|466.8|462.7|467.1|463|466.8|462.7|6
1633902020000|2021-10-10 21:40:20|466.85|462.75|466.2|462.1|466.85|462.75|466.19|462.09|29
1633902030000|2021-10-10 21:40:30|466.1|462|466|461.9|466.16|462.06|466|461.9|18
1633902040000|2021-10-10 21:40:40|466.05|461.95|466.02|461.92|466.08|461.98|465.9|461.8|18
1633902050000|2021-10-10 21:40:50|466|461.9|466.06|461.96|466.06|461.96|465.9|461.8|16
1633902060000|2021-10-10 21:41:00|466.05|461.95|466.04|461.94|466.09|461.99|466.01|461.91|14
1633902070000|2021-10-10 21:41:10|466.05|461.95|466.01|461.91|466.09|461.99|466.01|461.91|13
1633902080000|2021-10-10 21:41:20|466.09|461.99|466.63|462.53|466.76|462.66|466.09|461.99|25
1633902090000|2021-10-10 21:41:30|466.64|462.54|466.86|462.76|466.87|462.77|466.64|462.54|18
1633902100000|2021-10-10 21:41:40|466.84|462.74|467.02|462.92|467.04|462.94|466.8|462.7|24
1633902110000|2021-10-10 21:41:50|467.03|462.93|467.06|462.96|467.1|463|467.01|462.91|15
1633902120000|2021-10-10 21:42:00|467.05|462.95|467.12|463.02|467.12|463.02|467.05|462.95|19
1633902130000|2021-10-10 21:42:10|467.14|463.04|467.15|463.05|467.15|463.05|467.1|463|13
1633902140000|2021-10-10 21:42:20|467.1|463|467.2|463.1|467.26|463.16|467.1|463|11
1633902150000|2021-10-10 21:42:30|467.23|463.13|467.2|463.1|467.3|463.2|467.2|463.1|7
1633902160000|2021-10-10 21:42:40|467.32|463.22|467.44|463.34|467.44|463.34|467.32|463.22|13
1633902170000|2021-10-10 21:42:50|467.42|463.32|467.47|463.37|467.48|463.38|467.38|463.28|7
1633902180000|2021-10-10 21:43:00|467.46|463.36|467.53|463.43|467.53|463.43|467.46|463.36|4
1633902190000|2021-10-10 21:43:10|467.52|463.42|467.55|463.45|467.63|463.53|467.52|463.42|10
1633902200000|2021-10-10 21:43:20|467.5|463.4|467|462.9|467.5|463.4|467|462.9|19
1633902210000|2021-10-10 21:43:30|466.95|462.85|466.76|462.66|467.01|462.91|466.75|462.65|19
1633902220000|2021-10-10 21:43:40|466.78|462.68|466.75|462.65|466.78|462.68|466.73|462.63|3
1633902230000|2021-10-10 21:43:50|466.65|462.55|466.63|462.53|466.65|462.55|466.63|462.53|2
1633902240000|2021-10-10 21:44:00|466.7|462.6|466.82|462.72|466.86|462.76|466.6|462.5|12
1633902250000|2021-10-10 21:44:10|466.8|462.7|467.32|463.22|467.32|463.22|466.8|462.7|19
1633902260000|2021-10-10 21:44:20|467.33|463.23|467.72|463.62|467.72|463.62|467.33|463.23|14
1633902270000|2021-10-10 21:44:30|467.71|463.61|467.77|463.67|467.77|463.67|467.68|463.58|14
1633902280000|2021-10-10 21:44:40|467.75|463.65|467.75|463.65|467.93|463.83|467.75|463.65|16
1633902290000|2021-10-10 21:44:50|467.78|463.68|467.34|463.24|467.78|463.68|467.34|463.24|19
1633902300000|2021-10-10 21:45:00|467.31|463.21|467.15|463.05|467.34|463.24|467.1|463|31
1633902310000|2021-10-10 21:45:10|467.14|463.04|467.65|463.55|467.65|463.55|467.13|463.03|25
1633902320000|2021-10-10 21:45:20|467.68|463.58|467.71|463.61|467.81|463.71|467.68|463.58|10
1633902330000|2021-10-10 21:45:30|467.75|463.65|467.79|463.69|467.79|463.69|467.71|463.61|3
1633902340000|2021-10-10 21:45:40|467.76|463.66|467.67|463.57|467.76|463.66|467.67|463.57|12
1633902350000|2021-10-10 21:45:50|467.7|463.6|467.71|463.61|467.71|463.61|467.68|463.58|5
1633902360000|2021-10-10 21:46:00|467.68|463.58|467.7|463.6|467.7|463.6|467.68|463.58|6
1633902370000|2021-10-10 21:46:10|467.68|463.58|467.68|463.58|467.7|463.6|467.67|463.57|8
1633902380000|2021-10-10 21:46:20|467.67|463.57|467.44|463.34|467.71|463.61|467.38|463.28|18
1633902390000|2021-10-10 21:46:30|467.42|463.32|467.3|463.2|467.45|463.35|467.3|463.2|7
1633902400000|2021-10-10 21:46:40|467.32|463.22|467.3|463.2|467.34|463.24|467.29|463.19|7
1633902410000|2021-10-10 21:46:50|467.35|463.25|467.33|463.23|467.35|463.25|467.3|463.2|3
1633902420000|2021-10-10 21:47:00|467.31|463.21|467.33|463.23|467.36|463.26|467.3|463.2|11
1633902430000|2021-10-10 21:47:10|467.35|463.25|467.43|463.33|467.5|463.4|467.33|463.23|6
1633902440000|2021-10-10 21:47:20|467.4|463.3|467.4|463.3|467.43|463.33|467.4|463.3|11
1633902450000|2021-10-10 21:47:30|467.43|463.33|467.43|463.33|467.52|463.42|467.4|463.3|18
1633902460000|2021-10-10 21:47:40|467.46|463.36|467.4|463.3|467.46|463.36|467.4|463.3|7
1633902470000|2021-10-10 21:47:50|467.45|463.35|467.43|463.33|467.52|463.42|467.4|463.3|5
1633902480000|2021-10-10 21:48:00|467.45|463.35|467.49|463.39|467.49|463.39|467.42|463.32|12
1633902490000|2021-10-10 21:48:10|467.48|463.38|467.52|463.42|467.52|463.42|467.48|463.38|5
1633902500000|2021-10-10 21:48:20|467.55|463.45|467.65|463.55|467.68|463.58|467.55|463.45|8
1633902510000|2021-10-10 21:48:30|467.61|463.51|467.2|463.1|467.62|463.52|467.2|463.1|12
1633902520000|2021-10-10 21:48:40|467.18|463.08|467.21|463.11|467.25|463.15|467.11|463.01|17
1633902530000|2021-10-10 21:48:50|467.22|463.12|467.08|462.98|467.28|463.18|467.05|462.95|27
1633902540000|2021-10-10 21:49:00|467.05|462.95|467.08|462.98|467.15|463.05|467.05|462.95|17
1633902550000|2021-10-10 21:49:10|467.13|463.03|467.09|462.99|467.15|463.05|467.05|462.95|8
1633902560000|2021-10-10 21:49:20|467.15|463.05|466.9|462.8|467.2|463.1|466.9|462.8|15
1633902570000|2021-10-10 21:49:30|466.91|462.81|466.75|462.65|466.91|462.81|466.73|462.63|13
1633902580000|2021-10-10 21:49:40|466.76|462.66|466.74|462.64|466.79|462.69|466.74|462.64|5
1633902590000|2021-10-10 21:49:50|466.82|462.72|466.94|462.84|466.97|462.87|466.78|462.68|11
1633902600000|2021-10-10 21:50:00|466.93|462.83|466.94|462.84|467|462.9|466.9|462.8|5
1633902610000|2021-10-10 21:50:10|466.92|462.82|467.02|462.92|467.05|462.95|466.92|462.82|14
1633902620000|2021-10-10 21:50:20|467.03|462.93|466.96|462.86|467.03|462.93|466.9|462.8|14
1633902630000|2021-10-10 21:50:30|466.97|462.87|467.02|462.92|467.09|462.99|466.97|462.87|7
1633902640000|2021-10-10 21:50:40|466.98|462.88|466.95|462.85|467.07|462.97|466.89|462.79|18
1633902650000|2021-10-10 21:50:50|466.91|462.81|466.87|462.77|466.95|462.85|466.87|462.77|10
1633902660000|2021-10-10 21:51:00|466.88|462.78|466.7|462.6|466.88|462.78|466.7|462.6|12
1633902670000|2021-10-10 21:51:10|466.66|462.56|466.71|462.61|466.71|462.61|466.61|462.51|9
1633902680000|2021-10-10 21:51:20|466.67|462.57|466.64|462.54|466.67|462.57|466.55|462.45|14
1633902690000|2021-10-10 21:51:30|466.56|462.46|466.56|462.46|466.6|462.5|466.54|462.44|9
1633902700000|2021-10-10 21:51:40|466.53|462.43|465.97|461.87|466.6|462.5|465.97|461.87|15
1633902710000|2021-10-10 21:51:50|465.91|461.81|465.65|461.55|465.91|461.81|465.59|461.49|15
1633902720000|2021-10-10 21:52:00|465.6|461.5|465.7|461.6|465.8|461.7|465.6|461.5|18
1633902730000|2021-10-10 21:52:10|465.8|461.7|465.7|461.6|465.81|461.71|465.7|461.6|9
1633902740000|2021-10-10 21:52:20|465.78|461.68|465.9|461.8|465.94|461.84|465.78|461.68|12
1633902750000|2021-10-10 21:52:30|465.92|461.82|465.93|461.83|466.14|462.04|465.9|461.8|16
1633902760000|2021-10-10 21:52:40|465.99|461.89|465.9|461.8|466.02|461.92|465.9|461.8|16
1633902770000|2021-10-10 21:52:50|465.98|461.88|465.97|461.87|465.98|461.88|465.9|461.8|3
1633902780000|2021-10-10 21:53:00|466|461.9|466.1|462|466.11|462.01|465.97|461.87|6
1633902790000|2021-10-10 21:53:10|466.07|461.97|465.92|461.82|466.09|461.99|465.9|461.8|9
1633902800000|2021-10-10 21:53:20|466.08|461.98|465.98|461.88|466.1|462|465.98|461.88|6
1633902810000|2021-10-10 21:53:30|466.08|461.98|465.98|461.88|466.08|461.98|465.9|461.8|7
1633902820000|2021-10-10 21:53:40|466.11|462.01|465.87|461.77|466.11|462.01|465.85|461.75|11
1633902830000|2021-10-10 21:53:50|465.73|461.63|465.75|461.65|465.87|461.77|465.73|461.63|17
1633902840000|2021-10-10 21:54:00|465.78|461.68|465.44|461.34|465.78|461.68|465.41|461.31|22
1633902850000|2021-10-10 21:54:10|465.38|461.28|465.46|461.36|465.46|461.36|465.27|461.17|15
1633902860000|2021-10-10 21:54:20|465.4|461.3|465.56|461.46|465.69|461.59|465.4|461.3|8
1633902870000|2021-10-10 21:54:30|465.57|461.47|465.6|461.5|465.78|461.68|465.57|461.47|7
1633902880000|2021-10-10 21:54:40|465.67|461.57|465.8|461.7|465.87|461.77|465.6|461.5|12
1633902890000|2021-10-10 21:54:50|465.9|461.8|465.79|461.69|465.9|461.8|465.66|461.56|10
1633902900000|2021-10-10 21:55:00|465.6|461.5|465.79|461.69|465.79|461.69|465.6|461.5|9
1633902910000|2021-10-10 21:55:10|465.8|461.7|465.66|461.56|465.86|461.76|465.66|461.56|6
1633902920000|2021-10-10 21:55:20|465.86|461.76|465.74|461.64|465.86|461.76|465.6|461.5|10
1633902930000|2021-10-10 21:55:30|465.73|461.63|465.6|461.5|465.8|461.7|465.6|461.5|12
1633902940000|2021-10-10 21:55:40|465.75|461.65|465.79|461.69|465.79|461.69|465.7|461.6|9
1633902950000|2021-10-10 21:55:50|465.77|461.67|466|461.9|466|461.9|465.77|461.67|8
1633902960000|2021-10-10 21:56:00|465.98|461.88|466|461.9|466|461.9|465.98|461.88|3
1633902970000|2021-10-10 21:56:10|465.96|461.86|465.59|461.49|465.96|461.86|465.59|461.49|14
1633902980000|2021-10-10 21:56:20|465.55|461.45|465.32|461.22|465.56|461.46|465.31|461.21|20
1633902990000|2021-10-10 21:56:30|465.35|461.25|465.06|460.96|465.36|461.26|465.06|460.96|26
1633903000000|2021-10-10 21:56:40|465.05|460.95|465.14|461.04|465.14|461.04|464.9|460.8|12
1633903010000|2021-10-10 21:56:50|464.9|460.8|465.1|461|465.18|461.08|464.9|460.8|18
1633903020000|2021-10-10 21:57:00|465.12|461.02|465|460.9|465.23|461.13|465|460.9|8
1633903030000|2021-10-10 21:57:10|465.11|461.01|465.27|461.17|465.4|461.3|465|460.9|16
1633903040000|2021-10-10 21:57:20|465.2|461.1|465.33|461.23|465.59|461.49|465.2|461.1|23
1633903050000|2021-10-10 21:57:30|465.35|461.25|465.42|461.32|465.46|461.36|465.34|461.24|17
1633903060000|2021-10-10 21:57:40|465.44|461.34|465.4|461.3|465.47|461.37|465.38|461.28|20
1633903070000|2021-10-10 21:57:50|465.39|461.29|465.99|461.89|465.99|461.89|465.39|461.29|16
1633903080000|2021-10-10 21:58:00|466|461.9|465.92|461.82|466.01|461.91|465.85|461.75|16
1633903090000|2021-10-10 21:58:10|465.94|461.84|466|461.9|466.05|461.95|465.93|461.83|15
1633903100000|2021-10-10 21:58:20|465.98|461.88|465.97|461.87|466.05|461.95|465.9|461.8|13
1633903110000|2021-10-10 21:58:30|465.98|461.88|466.1|462|466.1|462|465.9|461.8|10
1633903120000|2021-10-10 21:58:40|466.09|461.99|465.89|461.79|466.1|462|465.8|461.7|20
1633903130000|2021-10-10 21:58:50|465.79|461.69|465.7|461.6|465.89|461.79|465.7|461.6|27
1633903140000|2021-10-10 21:59:00|465.75|461.65|465.74|461.64|465.85|461.75|465.65|461.55|14
1633903150000|2021-10-10 21:59:10|465.75|461.65|465.41|461.31|465.78|461.68|465.3|461.2|25
1633903160000|2021-10-10 21:59:20|465.37|461.27|464.16|460.06|465.49|461.39|464.16|460.06|30
1633903170000|2021-10-10 21:59:30|464|459.9|464.28|460.18|464.34|460.24|464|459.9|18
1633903180000|2021-10-10 21:59:40|464.25|460.15|463.63|459.53|464.25|460.15|463.6|459.5|26
1633903190000|2021-10-10 21:59:50|463.62|459.52|463.79|459.69|463.85|459.75|463.5|459.4|21
1633903200000|2021-10-10 22:00:00|463.8|459.7|463.72|459.62|463.89|459.79|463.6|459.5|18
1633903210000|2021-10-10 22:00:10|463.74|459.64|463.74|459.64|463.83|459.73|463.7|459.6|17
1633903220000|2021-10-10 22:00:20|463.75|459.65|464.13|460.03|464.14|460.04|463.7|459.6|16
1633903230000|2021-10-10 22:00:30|464.16|460.06|464.55|460.45|464.62|460.52|464.1|460|18
1633903240000|2021-10-10 22:00:40|464.59|460.49|464.51|460.41|464.66|460.56|464.4|460.3|22
1633903250000|2021-10-10 22:00:50|464.49|460.39|464.5|460.4|464.6|460.5|464.4|460.3|20
1633903260000|2021-10-10 22:01:00|464.46|460.36|464.34|460.24|464.54|460.44|464.33|460.23|16
1633903270000|2021-10-10 22:01:10|464.38|460.28|464.14|460.04|464.5|460.4|464.14|460.04|25
1633903280000|2021-10-10 22:01:20|464.1|460|463.98|459.88|464.15|460.05|463.94|459.84|18
1633903290000|2021-10-10 22:01:30|463.97|459.87|463.81|459.71|464.07|459.97|463.8|459.7|18
1633903300000|2021-10-10 22:01:40|463.74|459.64|463.8|459.7|463.88|459.78|463.69|459.59|13
1633903310000|2021-10-10 22:01:50|463.93|459.83|463.99|459.89|464.08|459.98|463.93|459.83|11
1633903320000|2021-10-10 22:02:00|464.02|459.92|463.75|459.65|464.02|459.92|463.74|459.64|18
1633903330000|2021-10-10 22:02:10|463.72|459.62|463.75|459.65|463.85|459.75|463.69|459.59|8
1633903340000|2021-10-10 22:02:20|463.81|459.71|463.6|459.5|463.81|459.71|463.6|459.5|12
1633903350000|2021-10-10 22:02:30|463.71|459.61|463.58|459.48|463.71|459.61|463.53|459.43|7
1633903360000|2021-10-10 22:02:40|463.53|459.43|463.62|459.52|463.62|459.52|463.5|459.4|13
1633903370000|2021-10-10 22:02:50|463.61|459.51|463.41|459.31|463.64|459.54|463.41|459.31|10
1633903380000|2021-10-10 22:03:00|463.57|459.47|463.2|459.1|463.57|459.47|463.1|459|11
1633903390000|2021-10-10 22:03:10|463.22|459.12|463.5|459.4|463.5|459.4|463.2|459.1|18
1633903400000|2021-10-10 22:03:20|463.53|459.43|463.72|459.62|463.73|459.63|463.53|459.43|10
1633903410000|2021-10-10 22:03:30|463.75|459.65|463.7|459.6|463.75|459.65|463.7|459.6|8
1633903420000|2021-10-10 22:03:40|463.72|459.62|463.88|459.78|463.92|459.82|463.7|459.6|17
1633903430000|2021-10-10 22:03:50|463.93|459.83|463.94|459.84|463.94|459.84|463.89|459.79|9
1633903440000|2021-10-10 22:04:00|463.97|459.87|464.14|460.04|464.21|460.11|463.9|459.8|22
1633903450000|2021-10-10 22:04:10|464.27|460.17|464.7|460.6|464.77|460.67|464.1|460|27
1633903460000|2021-10-10 22:04:20|464.83|460.73|464.74|460.64|464.94|460.84|464.68|460.58|28
1633903470000|2021-10-10 22:04:30|464.73|460.63|464.33|460.23|464.73|460.63|464.29|460.19|33
1633903480000|2021-10-10 22:04:40|464.36|460.26|464.4|460.3|464.44|460.34|464.33|460.23|11
1633903490000|2021-10-10 22:04:50|464.41|460.31|464.46|460.36|464.49|460.39|464.4|460.3|14
1633903500000|2021-10-10 22:05:00|464.45|460.35|464.37|460.27|464.49|460.39|464.32|460.22|16
1633903510000|2021-10-10 22:05:10|464.36|460.26|464.36|460.26|464.43|460.33|464.29|460.19|15
1633903520000|2021-10-10 22:05:20|464.34|460.24|464|459.9|464.34|460.24|464|459.9|17
1633903530000|2021-10-10 22:05:30|463.9|459.8|463.9|459.8|463.95|459.85|463.8|459.7|20
1633903540000|2021-10-10 22:05:40|463.92|459.82|464.23|460.13|464.24|460.14|463.86|459.76|16
1633903550000|2021-10-10 22:05:50|464.24|460.14|464.05|459.95|464.32|460.22|464.05|459.95|12
1633903560000|2021-10-10 22:06:00|464|459.9|464|459.9|464.04|459.94|463.9|459.8|11
1633903570000|2021-10-10 22:06:10|463.99|459.89|463.5|459.4|464|459.9|463.5|459.4|12
1633903580000|2021-10-10 22:06:20|463.57|459.47|462.63|458.53|463.57|459.47|462.6|458.5|28
1633903590000|2021-10-10 22:06:30|462.73|458.63|462.62|458.52|462.73|458.63|462.49|458.39|28
1633903600000|2021-10-10 22:06:40|462.6|458.5|462.5|458.4|463.05|458.95|462.5|458.4|25
1633903610000|2021-10-10 22:06:50|462.52|458.42|461.83|457.73|462.56|458.46|461.82|457.72|26
1633903620000|2021-10-10 22:07:00|461.8|457.7|461.5|457.4|461.8|457.7|461.5|457.4|15
1633903630000|2021-10-10 22:07:10|461.53|457.43|461.45|457.35|461.55|457.45|460.9|456.8|26
1633903640000|2021-10-10 22:07:20|461.15|457.05|461.51|457.41|461.52|457.42|461.14|457.04|27
1633903650000|2021-10-10 22:07:30|461.56|457.46|462.09|457.99|462.12|458.02|461.53|457.43|24
1633903660000|2021-10-10 22:07:40|462.1|458|462.4|458.3|462.4|458.3|462.1|458|21
1633903670000|2021-10-10 22:07:50|462.52|458.42|462.88|458.78|462.93|458.83|462.51|458.41|26
1633903680000|2021-10-10 22:08:00|462.89|458.79|462.67|458.57|463.06|458.96|462.67|458.57|28
1633903690000|2021-10-10 22:08:10|462.62|458.52|462.36|458.26|462.62|458.52|462.25|458.15|18
1633903700000|2021-10-10 22:08:20|462.23|458.13|462.42|458.32|462.42|458.32|462.15|458.05|12
1633903710000|2021-10-10 22:08:30|462.45|458.35|462.74|458.64|462.74|458.64|462.45|458.35|12
1633903720000|2021-10-10 22:08:40|462.9|458.8|462.7|458.6|462.96|458.86|462.7|458.6|12
1633903730000|2021-10-10 22:08:50|462.75|458.65|462.85|458.75|462.86|458.76|462.75|458.65|12
1633903740000|2021-10-10 22:09:00|462.8|458.7|462.05|457.95|462.8|458.7|462.05|457.95|24
1633903750000|2021-10-10 22:09:10|462|457.9|462.1|458|462.1|458|462|457.9|10
1633903760000|2021-10-10 22:09:20|462.07|457.97|462.73|458.63|462.73|458.63|462.05|457.95|23
1633903770000|2021-10-10 22:09:30|462.7|458.6|462.64|458.54|462.95|458.85|462.64|458.54|28
1633903780000|2021-10-10 22:09:40|462.66|458.56|462.42|458.32|462.66|458.56|462.4|458.3|14
1633903790000|2021-10-10 22:09:50|462.44|458.34|462.8|458.7|462.8|458.7|462.39|458.29|17
1633903800000|2021-10-10 22:10:00|462.84|458.74|463.1|459|463.15|459.05|462.8|458.7|18
1633903810000|2021-10-10 22:10:10|463.05|458.95|463.05|458.95|463.14|459.04|462.9|458.8|16
1633903820000|2021-10-10 22:10:20|463.12|459.02|462.81|458.71|463.13|459.03|462.8|458.7|10
1633903830000|2021-10-10 22:10:30|462.83|458.73|463.13|459.03|463.15|459.05|462.8|458.7|22
1633903840000|2021-10-10 22:10:40|463.11|459.01|463.34|459.24|463.35|459.25|463.11|459.01|20
1633903850000|2021-10-10 22:10:50|463.38|459.28|463.42|459.32|463.44|459.34|463.32|459.22|10
1633903860000|2021-10-10 22:11:00|463.45|459.35|463.41|459.31|463.5|459.4|463.22|459.12|20
1633903870000|2021-10-10 22:11:10|463.43|459.33|463.31|459.21|463.45|459.35|463.26|459.16|19
1633903880000|2021-10-10 22:11:20|463.34|459.24|463.38|459.28|463.4|459.3|463.3|459.2|15
1633903890000|2021-10-10 22:11:30|463.39|459.29|463.2|459.1|463.42|459.32|463.2|459.1|15
1633903900000|2021-10-10 22:11:40|463.21|459.11|463.13|459.03|463.24|459.14|463.13|459.03|9
1633903910000|2021-10-10 22:11:50|463.1|459|463.16|459.06|463.25|459.15|463.04|458.94|20
1633903920000|2021-10-10 22:12:00|463.13|459.03|463.06|458.96|463.13|459.03|463|458.9|14
1633903930000|2021-10-10 22:12:10|463.02|458.92|462.99|458.89|463.06|458.96|462.96|458.86|12
1633903940000|2021-10-10 22:12:20|463.04|458.94|463.02|458.92|463.08|458.98|463|458.9|10
1633903950000|2021-10-10 22:12:30|463.06|458.96|463.25|459.15|463.25|459.15|463.06|458.96|19
1633903960000|2021-10-10 22:12:40|463.15|459.05|463.04|458.94|463.26|459.16|463|458.9|13
1633903970000|2021-10-10 22:12:50|463.03|458.93|463.15|459.05|463.15|459.05|462.98|458.88|13
1633903980000|2021-10-10 22:13:00|463.1|459|463.31|459.21|463.31|459.21|463.1|459|11
1633903990000|2021-10-10 22:13:10|463.33|459.23|463.27|459.17|463.35|459.25|463.27|459.17|15
1633904000000|2021-10-10 22:13:20|463.28|459.18|463.26|459.16|463.31|459.21|463.23|459.13|17
1633904010000|2021-10-10 22:13:30|463.27|459.17|463.48|459.38|463.48|459.38|463.26|459.16|14
1633904020000|2021-10-10 22:13:40|463.5|459.4|463.76|459.66|463.76|459.66|463.47|459.37|25
1633904030000|2021-10-10 22:13:50|463.64|459.54|463.66|459.56|463.75|459.65|463.59|459.49|19
1633904040000|2021-10-10 22:14:00|463.67|459.57|463.21|459.11|463.67|459.57|463.2|459.1|14
1633904050000|2021-10-10 22:14:10|463.28|459.18|463.17|459.07|463.28|459.18|463.1|459|11
1633904060000|2021-10-10 22:14:20|463.1|459|462.95|458.85|463.1|459|462.95|458.85|13
1633904070000|2021-10-10 22:14:30|462.9|458.8|462.82|458.72|462.9|458.8|462.73|458.63|19
1633904080000|2021-10-10 22:14:40|462.75|458.65|462.84|458.74|462.95|458.85|462.75|458.65|14
1633904090000|2021-10-10 22:14:50|462.9|458.8|462.7|458.6|462.93|458.83|462.7|458.6|16
1633904100000|2021-10-10 22:15:00|462.75|458.65|462.35|458.25|462.79|458.69|462.3|458.2|24
1633904110000|2021-10-10 22:15:10|462.36|458.26|462.35|458.25|462.47|458.37|462.35|458.25|16
1633904120000|2021-10-10 22:15:20|462.3|458.2|462.17|458.07|462.41|458.31|462.15|458.05|13
1633904130000|2021-10-10 22:15:30|462.16|458.06|462.08|457.98|462.19|458.09|462.03|457.93|11
1633904140000|2021-10-10 22:15:40|462.04|457.94|461.75|457.65|462.04|457.94|461.7|457.6|28
1633904150000|2021-10-10 22:15:50|461.8|457.7|462.01|457.91|462.01|457.91|461.8|457.7|20
1633904160000|2021-10-10 22:16:00|461.96|457.86|462|457.9|462.02|457.92|461.82|457.72|21
1633904170000|2021-10-10 22:16:10|462.02|457.92|462.1|458|462.16|458.06|462|457.9|14
1633904180000|2021-10-10 22:16:20|462.12|458.02|461.93|457.83|462.12|458.02|461.86|457.76|16
1633904190000|2021-10-10 22:16:30|461.91|457.81|461.7|457.6|461.96|457.86|461.65|457.55|12
1633904200000|2021-10-10 22:16:40|461.65|457.55|461.6|457.5|461.7|457.6|461.49|457.39|23
1633904210000|2021-10-10 22:16:50|461.54|457.44|461.36|457.26|461.54|457.44|461.29|457.19|18
1633904220000|2021-10-10 22:17:00|461.4|457.3|461.35|457.25|461.65|457.55|461.35|457.25|21
1633904230000|2021-10-10 22:17:10|461.4|457.3|461.35|457.25|461.47|457.37|461.35|457.25|18
1633904240000|2021-10-10 22:17:20|461.32|457.22|461.46|457.36|461.5|457.4|461.32|457.22|8
1633904250000|2021-10-10 22:17:30|461.44|457.34|461.75|457.65|461.84|457.74|461.44|457.34|20
1633904260000|2021-10-10 22:17:40|461.7|457.6|461.57|457.47|461.99|457.89|461.55|457.45|25
1633904270000|2021-10-10 22:17:50|461.56|457.46|461.56|457.46|461.56|457.46|461.35|457.25|20
1633904280000|2021-10-10 22:18:00|461.7|457.6|461.77|457.67|462.12|458.02|461.7|457.6|20
1633904290000|2021-10-10 22:18:10|461.8|457.7|461.75|457.65|461.8|457.7|461.49|457.39|25
1633904300000|2021-10-10 22:18:20|461.76|457.66|461.89|457.79|462|457.9|461.7|457.6|20
1633904310000|2021-10-10 22:18:30|461.83|457.73|461.56|457.46|461.83|457.73|461.49|457.39|24
1633904320000|2021-10-10 22:18:40|461.55|457.45|461.55|457.45|461.6|457.5|461.45|457.35|15
1633904330000|2021-10-10 22:18:50|461.53|457.43|461.95|457.85|461.95|457.85|461.53|457.43|20
1633904340000|2021-10-10 22:19:00|461.84|457.74|461.9|457.8|461.96|457.86|461.77|457.67|14
1633904350000|2021-10-10 22:19:10|461.87|457.77|461.86|457.76|461.91|457.81|461.8|457.7|12
1633904360000|2021-10-10 22:19:20|461.83|457.73|461.81|457.71|461.86|457.76|461.81|457.71|10
1633904370000|2021-10-10 22:19:30|461.75|457.65|461.85|457.75|461.87|457.77|461.71|457.61|16
1633904380000|2021-10-10 22:19:40|461.86|457.76|461.96|457.86|462.01|457.91|461.86|457.76|8
1633904390000|2021-10-10 22:19:50|461.91|457.81|462.01|457.91|462.01|457.91|461.91|457.81|3
1633904400000|2021-10-10 22:20:00|461.93|457.83|461.81|457.71|461.98|457.88|461.8|457.7|10
1633904410000|2021-10-10 22:20:10|461.8|457.7|461.91|457.81|461.94|457.84|461.72|457.62|19
1633904420000|2021-10-10 22:20:20|461.92|457.82|462.06|457.96|462.11|458.01|461.9|457.8|16
1633904430000|2021-10-10 22:20:30|462|457.9|462.42|458.32|462.63|458.53|462|457.9|24
1633904440000|2021-10-10 22:20:40|462.46|458.36|462.92|458.82|462.93|458.83|462.41|458.31|23
1633904450000|2021-10-10 22:20:50|462.94|458.84|463.12|459.02|463.21|459.11|462.9|458.8|19
1633904460000|2021-10-10 22:21:00|463.09|458.99|463.17|459.07|463.21|459.11|463.05|458.95|19
1633904470000|2021-10-10 22:21:10|463.15|459.05|462.93|458.83|463.19|459.09|462.85|458.75|19
1633904480000|2021-10-10 22:21:20|462.85|458.75|462.96|458.86|462.96|458.86|462.85|458.75|18
1633904490000|2021-10-10 22:21:30|462.97|458.87|463.15|459.05|463.22|459.12|462.94|458.84|25
1633904500000|2021-10-10 22:21:40|463.25|459.15|463.17|459.07|463.25|459.15|463.1|459|17
1633904510000|2021-10-10 22:21:50|463.13|459.03|463.3|459.2|463.3|459.2|462.95|458.85|27
1633904520000|2021-10-10 22:22:00|463.26|459.16|463.35|459.25|463.35|459.25|463.2|459.1|16
1633904530000|2021-10-10 22:22:10|463.32|459.22|463.32|459.22|463.45|459.35|463.2|459.1|22
1633904540000|2021-10-10 22:22:20|463.34|459.24|463.1|459|463.46|459.36|463.05|458.95|22
1633904550000|2021-10-10 22:22:30|463.16|459.06|463.15|459.05|463.2|459.1|463|458.9|23
1633904560000|2021-10-10 22:22:40|463.12|459.02|463.34|459.24|463.36|459.26|463.12|459.02|21
1633904570000|2021-10-10 22:22:50|463.32|459.22|463.61|459.51|463.63|459.53|463.3|459.2|21
1633904580000|2021-10-10 22:23:00|463.6|459.5|463.71|459.61|463.72|459.62|463.46|459.36|27
1633904590000|2021-10-10 22:23:10|463.73|459.63|463.55|459.45|463.79|459.69|463.52|459.42|21
1633904600000|2021-10-10 22:23:20|463.56|459.46|463.6|459.5|463.65|459.55|463.5|459.4|13
1633904610000|2021-10-10 22:23:30|463.55|459.45|463.4|459.3|463.78|459.68|463.4|459.3|27
1633904620000|2021-10-10 22:23:40|463.49|459.39|463.52|459.42|463.52|459.42|463.4|459.3|12
1633904630000|2021-10-10 22:23:50|463.44|459.34|463.53|459.43|463.53|459.43|463.44|459.34|20
1633904640000|2021-10-10 22:24:00|463.48|459.38|463.49|459.39|463.53|459.43|463.4|459.3|14
1633904650000|2021-10-10 22:24:10|463.59|459.49|463.66|459.56|463.67|459.57|463.5|459.4|19
1633904660000|2021-10-10 22:24:20|463.5|459.4|463.41|459.31|463.66|459.56|463.41|459.31|16
1633904670000|2021-10-10 22:24:30|463.51|459.41|463.37|459.27|463.53|459.43|463.34|459.24|19
1633904680000|2021-10-10 22:24:40|463.35|459.25|463.5|459.4|463.53|459.43|463.3|459.2|23
1633904690000|2021-10-10 22:24:50|463.54|459.44|463.55|459.45|463.55|459.45|463.5|459.4|5
1633904700000|2021-10-10 22:25:00|463.63|459.53|463.65|459.55|463.65|459.55|463.62|459.52|5
1633904710000|2021-10-10 22:25:10|463.71|459.61|463.71|459.61|463.72|459.62|463.65|459.55|5
1633904720000|2021-10-10 22:25:20|463.75|459.65|463.72|459.62|463.82|459.72|463.68|459.58|15
1633904730000|2021-10-10 22:25:30|463.7|459.6|463.66|459.56|463.71|459.61|463.66|459.56|10
1633904740000|2021-10-10 22:25:40|463.68|459.58|463.67|459.57|463.69|459.59|463.65|459.55|9
1633904750000|2021-10-10 22:25:50|463.66|459.56|463.46|459.36|463.67|459.57|463.31|459.21|18
1633904760000|2021-10-10 22:26:00|463.47|459.37|463.48|459.38|463.48|459.38|463.45|459.35|5
1633904770000|2021-10-10 22:26:10|463.47|459.37|463.48|459.38|463.48|459.38|463.46|459.36|6
1633904780000|2021-10-10 22:26:20|463.45|459.35|463.74|459.64|463.75|459.65|463.44|459.34|15
1633904790000|2021-10-10 22:26:30|463.8|459.7|463.78|459.68|463.81|459.71|463.72|459.62|10
1633904800000|2021-10-10 22:26:40|463.77|459.67|463.63|459.53|463.77|459.67|463.6|459.5|6
1633904810000|2021-10-10 22:26:50|463.65|459.55|463.6|459.5|463.66|459.56|463.58|459.48|16
1633904820000|2021-10-10 22:27:00|463.64|459.54|463.46|459.36|463.66|459.56|463.3|459.2|21
1633904830000|2021-10-10 22:27:10|463.43|459.33|463.53|459.43|463.53|459.43|463.37|459.27|19
1633904840000|2021-10-10 22:27:20|463.65|459.55|463.75|459.65|463.83|459.73|463.65|459.55|15
1633904850000|2021-10-10 22:27:30|463.73|459.63|463.65|459.55|463.9|459.8|463.6|459.5|22
1633904860000|2021-10-10 22:27:40|463.66|459.56|463.78|459.68|463.79|459.69|463.63|459.53|18
1633904870000|2021-10-10 22:27:50|463.75|459.65|463.9|459.8|463.9|459.8|463.75|459.65|14
1633904880000|2021-10-10 22:28:00|463.83|459.73|463.7|459.6|463.96|459.86|463.7|459.6|20
1633904890000|2021-10-10 22:28:10|463.71|459.61|463.61|459.51|463.74|459.64|463.5|459.4|12
1633904900000|2021-10-10 22:28:20|463.5|459.4|463.5|459.4|463.65|459.55|463.5|459.4|10
1633904910000|2021-10-10 22:28:30|463.52|459.42|463.56|459.46|463.56|459.46|463.5|459.4|6
1633904920000|2021-10-10 22:28:40|463.69|459.59|463.4|459.3|463.7|459.6|463.4|459.3|18
1633904930000|2021-10-10 22:28:50|463.36|459.26|462.76|458.66|463.44|459.34|462.7|458.6|31
1633904940000|2021-10-10 22:29:00|462.78|458.68|462.72|458.62|462.78|458.68|462.68|458.58|15
1633904950000|2021-10-10 22:29:10|462.66|458.56|462.57|458.47|462.72|458.62|462.51|458.41|14
1633904960000|2021-10-10 22:29:20|462.52|458.42|462.55|458.45|462.63|458.53|462.52|458.42|12
1633904970000|2021-10-10 22:29:30|462.56|458.46|462.65|458.55|462.69|458.59|462.56|458.46|10
1633904980000|2021-10-10 22:29:40|462.67|458.57|462.63|458.53|462.7|458.6|462.55|458.45|14
1633904990000|2021-10-10 22:29:50|462.62|458.52|462.67|458.57|462.76|458.66|462.6|458.5|21
1633905000000|2021-10-10 22:30:00|462.65|458.55|462.32|458.22|462.67|458.57|462.31|458.21|25
1633905010000|2021-10-10 22:30:10|462.31|458.21|462.19|458.09|462.31|458.21|462.18|458.08|24
1633905020000|2021-10-10 22:30:20|462.18|458.08|462.08|457.98|462.18|458.08|462|457.9|15
1633905030000|2021-10-10 22:30:30|462.04|457.94|462.24|458.14|462.24|458.14|462.04|457.94|16
1633905040000|2021-10-10 22:30:40|462.22|458.12|462.21|458.11|462.26|458.16|462.21|458.11|12
1633905050000|2021-10-10 22:30:50|462.2|458.1|462.15|458.05|462.25|458.15|462.13|458.03|18
1633905060000|2021-10-10 22:31:00|462.12|458.02|462.02|457.92|462.2|458.1|461.91|457.81|15
1633905070000|2021-10-10 22:31:10|462.01|457.91|462.01|457.91|462.05|457.95|461.95|457.85|14
1633905080000|2021-10-10 22:31:20|462|457.9|462.24|458.14|462.3|458.2|462|457.9|26
1633905090000|2021-10-10 22:31:30|462.21|458.11|462.1|458|462.29|458.19|462.1|458|12
1633905100000|2021-10-10 22:31:40|462.11|458.01|462.03|457.93|462.3|458.2|462|457.9|18
1633905110000|2021-10-10 22:31:50|462|457.9|462.24|458.14|462.24|458.14|462|457.9|10
1633905120000|2021-10-10 22:32:00|462.23|458.13|462.3|458.2|462.33|458.23|462.23|458.13|9
1633905130000|2021-10-10 22:32:10|462.24|458.14|462.21|458.11|462.29|458.19|462.19|458.09|15
1633905140000|2021-10-10 22:32:20|462.24|458.14|462.21|458.11|462.29|458.19|462.21|458.11|13
1633905150000|2021-10-10 22:32:30|462.23|458.13|462.21|458.11|462.24|458.14|462.21|458.11|5
1633905160000|2021-10-10 22:32:40|462.26|458.16|462.55|458.45|462.62|458.52|462.26|458.16|16
1633905170000|2021-10-10 22:32:50|462.57|458.47|462.8|458.7|462.89|458.79|462.55|458.45|21
1633905180000|2021-10-10 22:33:00|462.85|458.75|462.87|458.77|462.89|458.79|462.8|458.7|11
1633905190000|2021-10-10 22:33:10|462.8|458.7|462.8|458.7|462.86|458.76|462.65|458.55|22
1633905200000|2021-10-10 22:33:20|462.78|458.68|462.65|458.55|462.78|458.68|462.6|458.5|21
1633905210000|2021-10-10 22:33:30|462.7|458.6|462.7|458.6|462.73|458.63|462.66|458.56|15
1633905220000|2021-10-10 22:33:40|462.74|458.64|462.71|458.61|462.9|458.8|462.7|458.6|21
1633905230000|2021-10-10 22:33:50|462.7|458.6|462.6|458.5|462.7|458.6|462.6|458.5|6
1633905240000|2021-10-10 22:34:00|462.55|458.45|462.55|458.45|462.6|458.5|462.55|458.45|12
1633905250000|2021-10-10 22:34:10|462.58|458.48|462.19|458.09|462.58|458.48|462.15|458.05|8
1633905260000|2021-10-10 22:34:20|462.18|458.08|462.13|458.03|462.19|458.09|462.12|458.02|10
1633905270000|2021-10-10 22:34:30|462.12|458.02|461.87|457.77|462.19|458.09|461.87|457.77|16
1633905280000|2021-10-10 22:34:40|461.89|457.79|461.88|457.78|461.95|457.85|461.83|457.73|15
1633905290000|2021-10-10 22:34:50|461.85|457.75|461.94|457.84|461.95|457.85|461.8|457.7|12
1633905300000|2021-10-10 22:35:00|461.93|457.83|461.95|457.85|462.2|458.1|461.93|457.83|9
1633905310000|2021-10-10 22:35:10|461.9|457.8|461.87|457.77|462|457.9|461.85|457.75|10
1633905320000|2021-10-10 22:35:20|461.8|457.7|461.77|457.67|461.8|457.7|461.77|457.67|8
1633905330000|2021-10-10 22:35:30|461.8|457.7|461.83|457.73|461.95|457.85|461.78|457.68|10
1633905340000|2021-10-10 22:35:40|461.84|457.74|461.94|457.84|462|457.9|461.8|457.7|19
1633905350000|2021-10-10 22:35:50|461.93|457.83|461.91|457.81|461.99|457.89|461.85|457.75|17
1633905360000|2021-10-10 22:36:00|461.93|457.83|461.88|457.78|461.93|457.83|461.8|457.7|13
1633905370000|2021-10-10 22:36:10|461.95|457.85|462.05|457.95|462.23|458.13|461.9|457.8|18
1633905380000|2021-10-10 22:36:20|462.09|457.99|462.06|457.96|462.15|458.05|462|457.9|9
1633905390000|2021-10-10 22:36:30|462.04|457.94|462.08|457.98|462.1|458|462.04|457.94|7
1633905400000|2021-10-10 22:36:40|462.03|457.93|462.2|458.1|462.23|458.13|462.02|457.92|11
1633905410000|2021-10-10 22:36:50|462.18|458.08|462.15|458.05|462.2|458.1|462.15|458.05|10
1633905420000|2021-10-10 22:37:00|462.12|458.02|462.16|458.06|462.16|458.06|462.12|458.02|6
1633905430000|2021-10-10 22:37:10|462.17|458.07|462.21|458.11|462.21|458.11|462.1|458|17
1633905440000|2021-10-10 22:37:20|462.23|458.13|462.23|458.13|462.24|458.14|462.22|458.12|9
1633905450000|2021-10-10 22:37:30|462.21|458.11|462.21|458.11|462.21|458.11|462.18|458.08|6
1633905460000|2021-10-10 22:37:40|462.2|458.1|461.89|457.79|462.21|458.11|461.87|457.77|17
1633905470000|2021-10-10 22:37:50|461.91|457.81|461.75|457.65|461.91|457.81|461.65|457.55|8
1633905480000|2021-10-10 22:38:00|461.8|457.7|461.88|457.78|461.95|457.85|461.67|457.57|20
1633905490000|2021-10-10 22:38:10|461.85|457.75|461.88|457.78|461.95|457.85|461.85|457.75|8
1633905500000|2021-10-10 22:38:20|461.93|457.83|462.33|458.23|462.33|458.23|461.9|457.8|23
1633905510000|2021-10-10 22:38:30|462.31|458.21|461.97|457.87|462.4|458.3|461.95|457.85|21
1633905520000|2021-10-10 22:38:40|461.95|457.85|461.7|457.6|462|457.9|461.7|457.6|17
1633905530000|2021-10-10 22:38:50|461.65|457.55|461.6|457.5|461.7|457.6|461.6|457.5|12
1633905540000|2021-10-10 22:39:00|461.55|457.45|461.55|457.45|461.55|457.45|461.55|457.45|1
1633905550000|2021-10-10 22:39:10|461.58|457.48|461.78|457.68|461.87|457.77|461.58|457.48|17
1633905560000|2021-10-10 22:39:20|461.8|457.7|461.67|457.57|461.8|457.7|461.65|457.55|16
1633905570000|2021-10-10 22:39:30|461.72|457.62|461.76|457.66|461.81|457.71|461.65|457.55|10
1633905580000|2021-10-10 22:39:40|461.75|457.65|461.8|457.7|461.9|457.8|461.6|457.5|25
1633905590000|2021-10-10 22:39:50|461.75|457.65|461.87|457.77|461.95|457.85|461.7|457.6|14
1633905600000|2021-10-10 22:40:00|461.84|457.74|462.1|458|462.1|458|461.83|457.73|17
1633905610000|2021-10-10 22:40:10|462.12|458.02|462.4|458.3|462.42|458.32|462.12|458.02|18
1633905620000|2021-10-10 22:40:20|462.45|458.35|462.05|457.95|462.52|458.42|462.03|457.93|25
1633905630000|2021-10-10 22:40:30|462.1|458|462.06|457.96|462.1|458|462|457.9|7
1633905640000|2021-10-10 22:40:40|462.1|458|462.02|457.92|462.15|458.05|461.9|457.8|26
1633905650000|2021-10-10 22:40:50|462.05|457.95|462|457.9|462.05|457.95|462|457.9|3
1633905660000|2021-10-10 22:41:00|462.02|457.92|462.12|458.02|462.14|458.04|461.96|457.86|17
1633905670000|2021-10-10 22:41:10|462.13|458.03|462.13|458.03|462.14|458.04|462.03|457.93|17
1633905680000|2021-10-10 22:41:20|462.1|458|462|457.9|462.15|458.05|461.97|457.87|24
1633905690000|2021-10-10 22:41:30|462.05|457.95|462.87|458.77|462.87|458.77|462|457.9|24
1633905700000|2021-10-10 22:41:40|462.89|458.79|462.42|458.32|462.89|458.79|462.42|458.32|26
1633905710000|2021-10-10 22:41:50|462.38|458.28|462.2|458.1|462.38|458.28|462.14|458.04|24
1633905720000|2021-10-10 22:42:00|462.16|458.06|461.99|457.89|462.17|458.07|461.96|457.86|19
1633905730000|2021-10-10 22:42:10|461.98|457.88|461.9|457.8|461.98|457.88|461.85|457.75|13
1633905740000|2021-10-10 22:42:20|461.91|457.81|462.02|457.92|462.05|457.95|461.91|457.81|15
1633905750000|2021-10-10 22:42:30|462.05|457.95|461.85|457.75|462.05|457.95|461.85|457.75|11
1633905760000|2021-10-10 22:42:40|461.77|457.67|461.48|457.38|461.81|457.71|461.45|457.35|19
1633905770000|2021-10-10 22:42:50|461.45|457.35|461.6|457.5|461.61|457.51|461.37|457.27|19
1633905780000|2021-10-10 22:43:00|461.5|457.4|461.36|457.26|461.55|457.45|461.33|457.23|11
1633905790000|2021-10-10 22:43:10|461.37|457.27|461.2|457.1|461.37|457.27|461.2|457.1|23
1633905800000|2021-10-10 22:43:20|461.23|457.13|461.36|457.26|461.59|457.49|461.23|457.13|19
1633905810000|2021-10-10 22:43:30|461.32|457.22|461.48|457.38|461.5|457.4|461.32|457.22|20
1633905820000|2021-10-10 22:43:40|461.52|457.42|462.12|458.02|462.14|458.04|461.52|457.42|25
1633905830000|2021-10-10 22:43:50|462.13|458.03|462.24|458.14|462.24|458.14|462.09|457.99|12
1633905840000|2021-10-10 22:44:00|462.25|458.15|462.9|458.8|462.9|458.8|462.23|458.13|24
1633905850000|2021-10-10 22:44:10|462.91|458.81|462.92|458.82|463.03|458.93|462.84|458.74|14
1633905860000|2021-10-10 22:44:20|462.99|458.89|463.11|459.01|463.11|459.01|462.92|458.82|11
1633905870000|2021-10-10 22:44:30|463.34|459.24|463.4|459.3|463.54|459.44|463.3|459.2|25
1633905880000|2021-10-10 22:44:40|463.45|459.35|463.55|459.45|463.61|459.51|463.44|459.34|20
1633905890000|2021-10-10 22:44:50|463.45|459.35|463.05|458.95|463.54|459.44|462.98|458.88|24
1633905900000|2021-10-10 22:45:00|463.07|458.97|463.15|459.05|463.15|459.05|462.87|458.77|26
1633905910000|2021-10-10 22:45:10|463.16|459.06|463.49|459.39|463.49|459.39|463.16|459.06|22
1633905920000|2021-10-10 22:45:20|463.65|459.55|463.52|459.42|463.94|459.84|463.45|459.35|29
1633905930000|2021-10-10 22:45:30|463.51|459.41|463.54|459.44|463.54|459.44|463.3|459.2|21
1633905940000|2021-10-10 22:45:40|463.53|459.43|463.92|459.82|463.96|459.86|463.52|459.42|25
1633905950000|2021-10-10 22:45:50|463.89|459.79|463.9|459.8|464.01|459.91|463.83|459.73|22
1633905960000|2021-10-10 22:46:00|463.86|459.76|463.93|459.83|464.02|459.92|463.75|459.65|21
1633905970000|2021-10-10 22:46:10|463.94|459.84|463.96|459.86|464.02|459.92|463.85|459.75|18
1633905980000|2021-10-10 22:46:20|463.94|459.84|464.45|460.35|464.6|460.5|463.9|459.8|28
1633905990000|2021-10-10 22:46:30|464.42|460.32|464.24|460.14|464.5|460.4|464.22|460.12|20
1633906000000|2021-10-10 22:46:40|464.22|460.12|464.13|460.03|464.27|460.17|464|459.9|27
1633906010000|2021-10-10 22:46:50|464.16|460.06|464.55|460.45|464.6|460.5|464.12|460.02|21
1633906020000|2021-10-10 22:47:00|464.54|460.44|464.29|460.19|464.54|460.44|464.29|460.19|26
1633906030000|2021-10-10 22:47:10|464.28|460.18|464.05|459.95|464.28|460.18|464|459.9|21
1633906040000|2021-10-10 22:47:20|464.07|459.97|463.98|459.88|464.08|459.98|463.88|459.78|18
1633906050000|2021-10-10 22:47:30|463.96|459.86|463.85|459.75|463.98|459.88|463.78|459.68|19
1633906060000|2021-10-10 22:47:40|463.9|459.8|463.71|459.61|463.9|459.8|463.6|459.5|15
1633906070000|2021-10-10 22:47:50|463.69|459.59|463.61|459.51|463.71|459.61|463.47|459.37|32
1633906080000|2021-10-10 22:48:00|463.5|459.4|464.1|460|464.15|460.05|463.48|459.38|25
1633906090000|2021-10-10 22:48:10|464.03|459.93|464.1|460|464.14|460.04|463.98|459.88|22
1633906100000|2021-10-10 22:48:20|464.13|460.03|464.34|460.24|464.35|460.25|464.1|460|10
1633906110000|2021-10-10 22:48:30|464.35|460.25|464.12|460.02|464.37|460.27|464.06|459.96|28
1633906120000|2021-10-10 22:48:40|464.14|460.04|464.05|459.95|464.17|460.07|464.03|459.93|20
1633906130000|2021-10-10 22:48:50|463.97|459.87|464.13|460.03|464.24|460.14|463.97|459.87|18
1633906140000|2021-10-10 22:49:00|464.12|460.02|464.2|460.1|464.28|460.18|464.1|460|20
1633906150000|2021-10-10 22:49:10|464.22|460.12|464.26|460.16|464.32|460.22|464.2|460.1|21
1633906160000|2021-10-10 22:49:20|464.25|460.15|464.25|460.15|464.3|460.2|464.2|460.1|13
1633906170000|2021-10-10 22:49:30|464.35|460.25|464.42|460.32|464.53|460.43|464.25|460.15|16
1633906180000|2021-10-10 22:49:40|464.41|460.31|464.36|460.26|464.42|460.32|464.31|460.21|15
1633906190000|2021-10-10 22:49:50|464.35|460.25|464.3|460.2|464.45|460.35|464.2|460.1|16
1633906200000|2021-10-10 22:50:00|464.33|460.23|464.48|460.38|464.51|460.41|464.25|460.15|21
1633906210000|2021-10-10 22:50:10|464.49|460.39|464.6|460.5|464.8|460.7|464.48|460.38|17
1633906220000|2021-10-10 22:50:20|464.7|460.6|465.03|460.93|465.04|460.94|464.7|460.6|23
1633906230000|2021-10-10 22:50:30|465.04|460.94|465.64|461.54|465.7|461.6|465|460.9|29
1633906240000|2021-10-10 22:50:40|465.65|461.55|465.64|461.54|465.92|461.82|465.61|461.51|22
1633906250000|2021-10-10 22:50:50|465.61|461.51|465.45|461.35|465.8|461.7|465.38|461.28|34
1633906260000|2021-10-10 22:51:00|465.51|461.41|465.6|461.5|465.61|461.51|465.35|461.25|26
1633906270000|2021-10-10 22:51:10|465.52|461.42|465.2|461.1|465.55|461.45|465|460.9|19
1633906280000|2021-10-10 22:51:20|465.06|460.96|465.16|461.06|465.25|461.15|464.85|460.75|26
1633906290000|2021-10-10 22:51:30|465.17|461.07|465.24|461.14|465.29|461.19|465.08|460.98|20
1633906300000|2021-10-10 22:51:40|465.22|461.12|465.25|461.15|465.46|461.36|465.16|461.06|29
1633906310000|2021-10-10 22:51:50|465.26|461.16|465.91|461.81|466.01|461.91|465.26|461.16|28
1633906320000|2021-10-10 22:52:00|465.93|461.83|466|461.9|466.05|461.95|465.8|461.7|19
1633906330000|2021-10-10 22:52:10|465.94|461.84|466.1|462|466.13|462.03|465.92|461.82|23
1633906340000|2021-10-10 22:52:20|466.06|461.96|465.95|461.85|466.2|462.1|465.95|461.85|17
1633906350000|2021-10-10 22:52:30|465.94|461.84|466.2|462.1|466.21|462.11|465.94|461.84|16
1633906360000|2021-10-10 22:52:40|466.1|462|466.12|462.02|466.21|462.11|466.05|461.95|9
1633906370000|2021-10-10 22:52:50|466.18|462.08|466.2|462.1|466.21|462.11|466.15|462.05|5
1633906380000|2021-10-10 22:53:00|466.21|462.11|466.29|462.19|466.29|462.19|466.2|462.1|8
1633906390000|2021-10-10 22:53:10|466.3|462.2|466.18|462.08|466.31|462.21|466.1|462|19
1633906400000|2021-10-10 22:53:20|466.25|462.15|466|461.9|466.25|462.15|466|461.9|5
1633906410000|2021-10-10 22:53:30|466.03|461.93|466.1|462|466.1|462|465.98|461.88|3
1633906420000|2021-10-10 22:53:40|466.15|462.05|466.35|462.25|466.42|462.32|466.15|462.05|15
1633906430000|2021-10-10 22:53:50|466.26|462.16|466.25|462.15|466.33|462.23|466.24|462.14|9
1633906440000|2021-10-10 22:54:00|466.31|462.21|466.26|462.16|466.31|462.21|466.25|462.15|11
1633906450000|2021-10-10 22:54:10|466.19|462.09|466.14|462.04|466.19|462.09|466.14|462.04|6
1633906460000|2021-10-10 22:54:20|466.11|462.01|465.72|461.62|466.11|462.01|465.7|461.6|27
1633906470000|2021-10-10 22:54:30|465.71|461.61|466.13|462.03|466.13|462.03|465.7|461.6|21
1633906480000|2021-10-10 22:54:40|466.15|462.05|466.05|461.95|466.15|462.05|466.01|461.91|18
1633906490000|2021-10-10 22:54:50|466|461.9|466.35|462.25|466.36|462.26|465.96|461.86|25
1633906500000|2021-10-10 22:55:00|466.36|462.26|465.93|461.83|466.36|462.26|465.93|461.83|20
1633906510000|2021-10-10 22:55:10|465.9|461.8|465.85|461.75|466|461.9|465.78|461.68|26
1633906520000|2021-10-10 22:55:20|465.84|461.74|465.6|461.5|465.86|461.76|465.52|461.42|20
1633906530000|2021-10-10 22:55:30|465.62|461.52|465.6|461.5|465.65|461.55|465.53|461.43|17
1633906540000|2021-10-10 22:55:40|465.63|461.53|465.67|461.57|465.71|461.61|465.57|461.47|19
1633906550000|2021-10-10 22:55:50|465.72|461.62|465.62|461.52|465.72|461.62|465.51|461.41|11
1633906560000|2021-10-10 22:56:00|465.59|461.49|466|461.9|466.02|461.92|465.58|461.48|21
1633906570000|2021-10-10 22:56:10|465.99|461.89|466.22|462.12|466.22|462.12|465.97|461.87|29
1633906580000|2021-10-10 22:56:20|466.23|462.13|466.12|462.02|466.28|462.18|466.07|461.97|19
1633906590000|2021-10-10 22:56:30|466.1|462|466|461.9|466.16|462.06|466|461.9|21
1633906600000|2021-10-10 22:56:40|466.05|461.95|465.87|461.77|466.19|462.09|465.75|461.65|24
1633906610000|2021-10-10 22:56:50|465.84|461.74|465.84|461.74|465.91|461.81|465.8|461.7|17
1633906620000|2021-10-10 22:57:00|465.85|461.75|465.79|461.69|465.94|461.84|465.74|461.64|24
1633906630000|2021-10-10 22:57:10|465.78|461.68|465.69|461.59|465.8|461.7|465.66|461.56|15
1633906640000|2021-10-10 22:57:20|465.66|461.56|465.77|461.67|465.92|461.82|465.66|461.56|15
1633906650000|2021-10-10 22:57:30|465.72|461.62|466.04|461.94|466.05|461.95|465.72|461.62|22
1633906660000|2021-10-10 22:57:40|466.14|462.04|466.42|462.32|466.5|462.4|466.14|462.04|8
1633906670000|2021-10-10 22:57:50|466.58|462.48|466.69|462.59|466.97|462.87|466.58|462.48|24
1633906680000|2021-10-10 22:58:00|466.57|462.47|466.35|462.25|466.57|462.47|466.25|462.15|26
1633906690000|2021-10-10 22:58:10|466.3|462.2|466.18|462.08|466.3|462.2|466.15|462.05|9
1633906700000|2021-10-10 22:58:20|466.14|462.04|466.1|462|466.14|462.04|465.92|461.82|28
1633906710000|2021-10-10 22:58:30|466.08|461.98|466.57|462.47|466.57|462.47|466.08|461.98|26
1633906720000|2021-10-10 22:58:40|466.58|462.48|466.44|462.34|466.58|462.48|466.42|462.32|21
1633906730000|2021-10-10 22:58:50|466.5|462.4|466.66|462.56|466.66|462.56|466.41|462.31|15
1633906740000|2021-10-10 22:59:00|466.67|462.57|466.62|462.52|466.69|462.59|466.5|462.4|20
1633906750000|2021-10-10 22:59:10|466.64|462.54|466.3|462.2|466.73|462.63|466.3|462.2|20
1633906760000|2021-10-10 22:59:20|466.32|462.22|465.71|461.61|466.34|462.24|465.71|461.61|23
1633906770000|2021-10-10 22:59:30|465.6|461.5|465.41|461.31|465.73|461.63|465.29|461.19|30
1633906780000|2021-10-10 22:59:40|465.43|461.33|465.42|461.32|465.43|461.33|464.94|460.84|24
1633906790000|2021-10-10 22:59:50|465.51|461.41|465.66|461.56|465.93|461.83|465.5|461.4|28
1633906800000|2021-10-10 23:00:00|465.62|461.52|465.95|461.85|465.95|461.85|465.45|461.35|28
1633906810000|2021-10-10 23:00:10|465.93|461.83|465.72|461.62|465.95|461.85|465.62|461.52|22
1633906820000|2021-10-10 23:00:20|465.73|461.63|466.1|462|466.1|462|465.73|461.63|21
1633906830000|2021-10-10 23:00:30|466.15|462.05|466.83|462.73|466.83|462.73|466.03|461.93|21
1633906840000|2021-10-10 23:00:40|466.84|462.74|466.72|462.62|466.84|462.74|466.7|462.6|20
1633906850000|2021-10-10 23:00:50|466.71|462.61|466.59|462.49|466.82|462.72|466.52|462.42|28
1633906860000|2021-10-10 23:01:00|466.6|462.5|466.34|462.24|466.66|462.56|466.32|462.22|28
1633906870000|2021-10-10 23:01:10|466.38|462.28|466.4|462.3|466.5|462.4|466.37|462.27|21
1633906880000|2021-10-10 23:01:20|466.51|462.41|466|461.9|466.51|462.41|466|461.9|19
1633906890000|2021-10-10 23:01:30|466.15|462.05|466.08|461.98|466.34|462.24|466.08|461.98|21
1633906900000|2021-10-10 23:01:40|466.09|461.99|466.22|462.12|466.22|462.12|466.09|461.99|22
1633906910000|2021-10-10 23:01:50|466.2|462.1|466.2|462.1|466.42|462.32|466.2|462.1|24
1633906920000|2021-10-10 23:02:00|466.25|462.15|466.03|461.93|466.35|462.25|466.03|461.93|27
1633906930000|2021-10-10 23:02:10|466|461.9|466.14|462.04|466.16|462.06|466|461.9|20
1633906940000|2021-10-10 23:02:20|466.05|461.95|465.95|461.85|466.14|462.04|465.9|461.8|20
1633906950000|2021-10-10 23:02:30|465.93|461.83|466.22|462.12|466.31|462.21|465.89|461.79|19
1633906960000|2021-10-10 23:02:40|466.2|462.1|466.23|462.13|466.49|462.39|466.2|462.1|23
1633906970000|2021-10-10 23:02:50|466.31|462.21|466.38|462.28|466.39|462.29|466.2|462.1|18
1633906980000|2021-10-10 23:03:00|466.39|462.29|466.55|462.45|466.96|462.86|466.39|462.29|27
1633906990000|2021-10-10 23:03:10|466.61|462.51|466.16|462.06|466.61|462.51|466.15|462.05|28
1633907000000|2021-10-10 23:03:20|466.15|462.05|466.24|462.14|466.24|462.14|466.15|462.05|14
1633907010000|2021-10-10 23:03:30|466.21|462.11|466.2|462.1|466.25|462.15|466.19|462.09|10
1633907020000|2021-10-10 23:03:40|466.19|462.09|466.07|461.97|466.19|462.09|465.95|461.85|14
1633907030000|2021-10-10 23:03:50|466.08|461.98|466.01|461.91|466.15|462.05|466.01|461.91|20
1633907040000|2021-10-10 23:04:00|465.93|461.83|466.32|462.22|466.32|462.22|465.92|461.82|22
1633907050000|2021-10-10 23:04:10|466.42|462.32|466.28|462.18|466.43|462.33|466.25|462.15|19
1633907060000|2021-10-10 23:04:20|466.29|462.19|466.2|462.1|466.3|462.2|466.14|462.04|12
1633907070000|2021-10-10 23:04:30|466.25|462.15|466.13|462.03|466.25|462.15|466.07|461.97|24
1633907080000|2021-10-10 23:04:40|466.12|462.02|466.1|462|466.15|462.05|466|461.9|18
1633907090000|2021-10-10 23:04:50|466.12|462.02|466.2|462.1|466.21|462.11|466.1|462|16
1633907100000|2021-10-10 23:05:00|466.21|462.11|465.99|461.89|466.21|462.11|465.95|461.85|14
1633907110000|2021-10-10 23:05:10|466.01|461.91|466|461.9|466.02|461.92|465.8|461.7|24
1633907120000|2021-10-10 23:05:20|465.95|461.85|466.1|462|466.55|462.45|465.8|461.7|29
1633907130000|2021-10-10 23:05:30|466.13|462.03|465.64|461.54|466.13|462.03|465.59|461.49|24
1633907140000|2021-10-10 23:05:40|465.59|461.49|465.4|461.3|465.71|461.61|465.4|461.3|24
1633907150000|2021-10-10 23:05:50|465.45|461.35|465.32|461.22|465.48|461.38|465.25|461.15|20
1633907160000|2021-10-10 23:06:00|465.29|461.19|465.61|461.51|465.61|461.51|465.23|461.13|22
1633907170000|2021-10-10 23:06:10|465.66|461.56|465.65|461.55|465.67|461.57|465.56|461.46|22
1633907180000|2021-10-10 23:06:20|465.68|461.58|465.6|461.5|465.74|461.64|465.6|461.5|22
1633907190000|2021-10-10 23:06:30|465.66|461.56|465.45|461.35|465.68|461.58|465.45|461.35|10
1633907200000|2021-10-10 23:06:40|465.46|461.36|465.43|461.33|465.56|461.46|465.43|461.33|17
1633907210000|2021-10-10 23:06:50|465.48|461.38|465.35|461.25|465.48|461.38|465.35|461.25|15
1633907220000|2021-10-10 23:07:00|465.37|461.27|465.6|461.5|465.65|461.55|465.35|461.25|10
1633907230000|2021-10-10 23:07:10|465.61|461.51|465.76|461.66|465.76|461.66|465.6|461.5|15
1633907240000|2021-10-10 23:07:20|465.78|461.68|465.83|461.73|465.86|461.76|465.76|461.66|9
1633907250000|2021-10-10 23:07:30|465.84|461.74|465.8|461.7|465.92|461.82|465.8|461.7|28
1633907260000|2021-10-10 23:07:40|465.76|461.66|465.6|461.5|465.76|461.66|465.6|461.5|22
1633907270000|2021-10-10 23:07:50|465.61|461.51|465.61|461.51|465.75|461.65|465.6|461.5|22
1633907280000|2021-10-10 23:08:00|465.6|461.5|465.5|461.4|465.6|461.5|465.47|461.37|16
1633907290000|2021-10-10 23:08:10|465.53|461.43|465.51|461.41|465.54|461.44|465.5|461.4|15
1633907300000|2021-10-10 23:08:20|465.52|461.42|465.4|461.3|465.55|461.45|465.4|461.3|18
1633907310000|2021-10-10 23:08:30|465.41|461.31|465.41|461.31|465.41|461.31|465.4|461.3|5
1633907320000|2021-10-10 23:08:40|465.45|461.35|465.3|461.2|465.45|461.35|465.3|461.2|11
1633907330000|2021-10-10 23:08:50|465.31|461.21|464.83|460.73|465.31|461.21|464.81|460.71|24
1633907340000|2021-10-10 23:09:00|464.85|460.75|464.71|460.61|464.85|460.75|464.67|460.57|20
1633907350000|2021-10-10 23:09:10|464.7|460.6|464.83|460.73|464.96|460.86|464.7|460.6|19
1633907360000|2021-10-10 23:09:20|464.81|460.71|464.98|460.88|464.98|460.88|464.81|460.71|19
1633907370000|2021-10-10 23:09:30|464.93|460.83|464.62|460.52|465.02|460.92|464.6|460.5|23
1633907380000|2021-10-10 23:09:40|464.67|460.57|464.71|460.61|464.71|460.61|464.6|460.5|13
1633907390000|2021-10-10 23:09:50|464.61|460.51|464.6|460.5|464.7|460.6|464.5|460.4|19
1633907400000|2021-10-10 23:10:00|464.55|460.45|464.61|460.51|464.67|460.57|464.51|460.41|22
1633907410000|2021-10-10 23:10:10|464.6|460.5|465|460.9|465.07|460.97|464.6|460.5|20
1633907420000|2021-10-10 23:10:20|465.01|460.91|464.86|460.76|465.07|460.97|464.83|460.73|22
1633907430000|2021-10-10 23:10:30|464.83|460.73|464.9|460.8|464.9|460.8|464.82|460.72|6
1633907440000|2021-10-10 23:10:40|464.91|460.81|464.74|460.64|464.91|460.81|464.73|460.63|13
1633907450000|2021-10-10 23:10:50|464.75|460.65|464.68|460.58|464.75|460.65|464.66|460.56|14
1633907460000|2021-10-10 23:11:00|464.62|460.52|464.39|460.29|464.65|460.55|464.38|460.28|28
1633907470000|2021-10-10 23:11:10|464.38|460.28|464.66|460.56|464.66|460.56|464.38|460.28|25
1633907480000|2021-10-10 23:11:20|464.67|460.57|464.81|460.71|464.83|460.73|464.66|460.56|22
1633907490000|2021-10-10 23:11:30|464.82|460.72|464.95|460.85|464.95|460.85|464.8|460.7|17
1633907500000|2021-10-10 23:11:40|464.96|460.86|464.95|460.85|464.99|460.89|464.9|460.8|7
1633907510000|2021-10-10 23:11:50|464.9|460.8|464.9|460.8|464.98|460.88|464.88|460.78|24
1633907520000|2021-10-10 23:12:00|464.95|460.85|464.85|460.75|464.95|460.85|464.8|460.7|18
1633907530000|2021-10-10 23:12:10|464.82|460.72|464.94|460.84|464.94|460.84|464.82|460.72|13
1633907540000|2021-10-10 23:12:20|464.91|460.81|464.92|460.82|464.95|460.85|464.9|460.8|18
1633907550000|2021-10-10 23:12:30|464.93|460.83|464.93|460.83|464.99|460.89|464.9|460.8|16
1633907560000|2021-10-10 23:12:40|464.92|460.82|464.93|460.83|464.96|460.86|464.9|460.8|11
1633907570000|2021-10-10 23:12:50|464.95|460.85|464.9|460.8|465|460.9|464.9|460.8|8
1633907580000|2021-10-10 23:13:00|464.95|460.85|464.9|460.8|465|460.9|464.9|460.8|4
1633907590000|2021-10-10 23:13:10|464.92|460.82|464.87|460.77|464.94|460.84|464.85|460.75|13
1633907600000|2021-10-10 23:13:20|464.8|460.7|465|460.9|465|460.9|464.79|460.69|11
1633907610000|2021-10-10 23:13:30|464.91|460.81|465.06|460.96|465.06|460.96|464.9|460.8|13
1633907620000|2021-10-10 23:13:40|465|460.9|464.97|460.87|465|460.9|464.95|460.85|4
1633907630000|2021-10-10 23:13:50|465.02|460.92|465.04|460.94|465.06|460.96|464.98|460.88|14
1633907640000|2021-10-10 23:14:00|465|460.9|464.74|460.64|465|460.9|464.69|460.59|21
1633907650000|2021-10-10 23:14:10|464.73|460.63|464.64|460.54|464.75|460.65|464.61|460.51|12
1633907660000|2021-10-10 23:14:20|464.65|460.55|464.6|460.5|464.66|460.56|464.6|460.5|12
1633907670000|2021-10-10 23:14:30|464.61|460.51|464.62|460.52|464.63|460.53|464.58|460.48|11
1633907680000|2021-10-10 23:14:40|464.6|460.5|464.55|460.45|464.6|460.5|464.55|460.45|9
1633907690000|2021-10-10 23:14:50|464.56|460.46|464.64|460.54|464.72|460.62|464.56|460.46|13
1633907700000|2021-10-10 23:15:00|464.67|460.57|464.65|460.55|464.71|460.61|464.58|460.48|14
1633907710000|2021-10-10 23:15:10|464.6|460.5|464.6|460.5|464.65|460.55|464.53|460.43|12
1633907720000|2021-10-10 23:15:20|464.75|460.65|464.8|460.7|464.84|460.74|464.75|460.65|17
1633907730000|2021-10-10 23:15:30|464.83|460.73|464.85|460.75|464.93|460.83|464.8|460.7|12
1633907740000|2021-10-10 23:15:40|464.9|460.8|464.95|460.85|465|460.9|464.87|460.77|7
1633907750000|2021-10-10 23:15:50|464.9|460.8|464.61|460.51|464.9|460.8|464.61|460.51|12
1633907760000|2021-10-10 23:16:00|464.62|460.52|464.83|460.73|464.85|460.75|464.61|460.51|19
1633907770000|2021-10-10 23:16:10|464.82|460.72|464.93|460.83|464.93|460.83|464.8|460.7|14
1633907780000|2021-10-10 23:16:20|464.92|460.82|464.95|460.85|464.95|460.85|464.89|460.79|9
1633907790000|2021-10-10 23:16:30|464.9|460.8|464.91|460.81|464.95|460.85|464.87|460.77|9
1633907800000|2021-10-10 23:16:40|464.89|460.79|465|460.9|465.03|460.93|464.87|460.77|12
1633907810000|2021-10-10 23:16:50|465.2|461.1|465.05|460.95|465.27|461.17|464.99|460.89|23
1633907820000|2021-10-10 23:17:00|465|460.9|464.87|460.77|465.01|460.91|464.81|460.71|19
1633907830000|2021-10-10 23:17:10|464.7|460.6|464.86|460.76|464.99|460.89|464.7|460.6|16
1633907840000|2021-10-10 23:17:20|464.85|460.75|464.85|460.75|464.85|460.75|464.8|460.7|5
1633907850000|2021-10-10 23:17:30|464.84|460.74|464.72|460.62|464.85|460.75|464.72|460.62|13
1633907860000|2021-10-10 23:17:40|464.8|460.7|464.54|460.44|464.8|460.7|464.5|460.4|19
1633907870000|2021-10-10 23:17:50|464.5|460.4|464.41|460.31|464.53|460.43|464.4|460.3|21
1633907880000|2021-10-10 23:18:00|464.4|460.3|464.15|460.05|464.4|460.3|464.15|460.05|12
1633907890000|2021-10-10 23:18:10|464.16|460.06|463.99|459.89|464.16|460.06|463.99|459.89|16
1633907900000|2021-10-10 23:18:20|464|459.9|463.99|459.89|464|459.9|463.9|459.8|12
1633907910000|2021-10-10 23:18:30|464.01|459.91|463.88|459.78|464.01|459.91|463.88|459.78|2
1633907920000|2021-10-10 23:18:40|464|459.9|464.02|459.92|464.02|459.92|463.95|459.85|6
1633907930000|2021-10-10 23:18:50|464.03|459.93|464.02|459.92|464.03|459.93|463.89|459.79|13
1633907940000|2021-10-10 23:19:00|464.03|459.93|463.98|459.88|464.04|459.94|463.98|459.88|12
1633907950000|2021-10-10 23:19:10|463.99|459.89|464.04|459.94|464.11|460.01|463.9|459.8|20
1633907960000|2021-10-10 23:19:20|464.07|459.97|464.01|459.91|464.09|459.99|463.96|459.86|18
1633907970000|2021-10-10 23:19:30|464.02|459.92|463.81|459.71|464.02|459.92|463.75|459.65|18
1633907980000|2021-10-10 23:19:40|463.83|459.73|464.1|460|464.1|460|463.73|459.63|20
1633907990000|2021-10-10 23:19:50|464.11|460.01|464.17|460.07|464.17|460.07|464.1|460|9
1633908000000|2021-10-10 23:20:00|464.2|460.1|464.6|460.5|464.72|460.62|464.18|460.08|19
1633908010000|2021-10-10 23:20:10|464.61|460.51|464.41|460.31|464.63|460.53|464.41|460.31|19
1633908020000|2021-10-10 23:20:20|464.44|460.34|464.45|460.35|464.48|460.38|464.4|460.3|14
1633908030000|2021-10-10 23:20:30|464.46|460.36|464.26|460.16|464.46|460.36|464.25|460.15|11
1633908040000|2021-10-10 23:20:40|464.29|460.19|464.5|460.4|464.5|460.4|464.27|460.17|23
1633908050000|2021-10-10 23:20:50|464.51|460.41|464.48|460.38|464.62|460.52|464.46|460.36|10
1633908060000|2021-10-10 23:21:00|464.46|460.36|464.46|460.36|464.46|460.36|464.44|460.34|3
1633908070000|2021-10-10 23:21:10|464.5|460.4|464.42|460.32|464.5|460.4|464.42|460.32|7
1633908080000|2021-10-10 23:21:20|464.43|460.33|464.32|460.22|464.45|460.35|464.32|460.22|13
1633908090000|2021-10-10 23:21:30|464.31|460.21|464.34|460.24|464.39|460.29|464.31|460.21|11
1633908100000|2021-10-10 23:21:40|464.35|460.25|464.35|460.25|464.35|460.25|464.27|460.17|5
1633908110000|2021-10-10 23:21:50|464.32|460.22|464.01|459.91|464.32|460.22|464|459.9|17
1633908120000|2021-10-10 23:22:00|464|459.9|464.02|459.92|464.05|459.95|463.96|459.86|13
1633908130000|2021-10-10 23:22:10|464.05|459.95|465.01|460.91|465.04|460.94|464|459.9|21
1633908140000|2021-10-10 23:22:20|465.02|460.92|465.09|460.99|465.09|460.99|465.01|460.91|11
1633908150000|2021-10-10 23:22:30|465.08|460.98|465.16|461.06|465.16|461.06|465.05|460.95|20
1633908160000|2021-10-10 23:22:40|465.13|461.03|465.18|461.08|465.19|461.09|465.1|461|20
1633908170000|2021-10-10 23:22:50|465.2|461.1|465.28|461.18|465.35|461.25|465.2|461.1|8
1633908180000|2021-10-10 23:23:00|465.27|461.17|465.15|461.05|465.27|461.17|465.1|461|9
1633908190000|2021-10-10 23:23:10|465.17|461.07|465.23|461.13|465.33|461.23|465.1|461|24
1633908200000|2021-10-10 23:23:20|465.25|461.15|465.21|461.11|465.26|461.16|465.2|461.1|15
1633908210000|2021-10-10 23:23:30|465.2|461.1|465.43|461.33|465.46|461.36|465.2|461.1|22
1633908220000|2021-10-10 23:23:40|465.42|461.32|465.11|461.01|465.51|461.41|465.1|461|20
1633908230000|2021-10-10 23:23:50|465.1|461|464.86|460.76|465.1|461|464.86|460.76|11
1633908240000|2021-10-10 23:24:00|464.88|460.78|464.64|460.54|464.88|460.78|464.6|460.5|15
1633908250000|2021-10-10 23:24:10|464.76|460.66|464.96|460.86|464.99|460.89|464.72|460.62|17
1633908260000|2021-10-10 23:24:20|464.95|460.85|464.93|460.83|464.95|460.85|464.85|460.75|8
1633908270000|2021-10-10 23:24:30|464.94|460.84|464.81|460.71|464.94|460.84|464.77|460.67|15
1633908280000|2021-10-10 23:24:40|464.79|460.69|464.82|460.72|464.82|460.72|464.77|460.67|9
1633908290000|2021-10-10 23:24:50|464.81|460.71|464.77|460.67|464.81|460.71|464.77|460.67|3
1633908300000|2021-10-10 23:25:00|464.8|460.7|464.71|460.61|464.82|460.72|464.6|460.5|23
1633908310000|2021-10-10 23:25:10|464.68|460.58|464.64|460.54|464.75|460.65|464.6|460.5|9
1633908320000|2021-10-10 23:25:20|464.61|460.51|464.61|460.51|464.66|460.56|464.6|460.5|9
1633908330000|2021-10-10 23:25:30|464.59|460.49|464.54|460.44|464.61|460.51|464.5|460.4|9
1633908340000|2021-10-10 23:25:40|464.52|460.42|464.54|460.44|464.54|460.44|464.52|460.42|2
1633908350000|2021-10-10 23:25:50|464.49|460.39|464.5|460.4|464.55|460.45|464.49|460.39|9
1633908360000|2021-10-10 23:26:00|464.49|460.39|464.49|460.39|464.5|460.4|464.47|460.37|5
1633908370000|2021-10-10 23:26:10|464.38|460.28|464.49|460.39|464.49|460.39|464.38|460.28|5
1633908380000|2021-10-10 23:26:20|464.42|460.32|464.5|460.4|464.5|460.4|464.42|460.32|5
1633908390000|2021-10-10 23:26:30|464.51|460.41|464.43|460.33|464.51|460.41|464.4|460.3|7
1633908400000|2021-10-10 23:26:40|464.49|460.39|464.49|460.39|464.49|460.39|464.49|460.39|1
1633908410000|2021-10-10 23:26:50|464.6|460.5|464.85|460.75|464.87|460.77|464.54|460.44|21
1633908420000|2021-10-10 23:27:00|464.8|460.7|464.79|460.69|464.81|460.71|464.69|460.59|11
1633908430000|2021-10-10 23:27:10|464.78|460.68|464.42|460.32|464.78|460.68|464.42|460.32|20
1633908440000|2021-10-10 23:27:20|464.45|460.35|464.49|460.39|464.51|460.41|464.45|460.35|6
1633908450000|2021-10-10 23:27:30|464.39|460.29|464.32|460.22|464.5|460.4|464.31|460.21|13
1633908460000|2021-10-10 23:27:40|464.33|460.23|464.24|460.14|464.34|460.24|464.23|460.13|13
1633908470000|2021-10-10 23:27:50|464.32|460.22|464.23|460.13|464.32|460.22|464.23|460.13|11
1633908480000|2021-10-10 23:28:00|464.2|460.1|464.02|459.92|464.28|460.18|463.92|459.82|24
1633908490000|2021-10-10 23:28:10|464|459.9|464.12|460.02|464.23|460.13|464|459.9|12
1633908500000|2021-10-10 23:28:20|464.13|460.03|464|459.9|464.13|460.03|464|459.9|9
1633908510000|2021-10-10 23:28:30|464.06|459.96|463.95|459.85|464.08|459.98|463.95|459.85|14
1633908520000|2021-10-10 23:28:40|463.92|459.82|463.76|459.66|463.92|459.82|463.75|459.65|7
1633908530000|2021-10-10 23:28:50|463.75|459.65|463.71|459.61|463.76|459.66|463.69|459.59|10
1633908540000|2021-10-10 23:29:00|463.72|459.62|463.62|459.52|463.72|459.62|463.6|459.5|13
1633908550000|2021-10-10 23:29:10|463.56|459.46|463.28|459.18|463.56|459.46|463.27|459.17|19
1633908560000|2021-10-10 23:29:20|463.3|459.2|463.2|459.1|463.3|459.2|463.2|459.1|17
1633908570000|2021-10-10 23:29:30|463.23|459.13|463|458.9|463.25|459.15|463|458.9|20
1633908580000|2021-10-10 23:29:40|462.96|458.86|462.85|458.75|463|458.9|462.82|458.72|17
1633908590000|2021-10-10 23:29:50|462.84|458.74|462.84|458.74|462.87|458.77|462.81|458.71|10
1633908600000|2021-10-10 23:30:00|462.83|458.73|462.82|458.72|462.85|458.75|462.8|458.7|11
1633908610000|2021-10-10 23:30:10|462.84|458.74|462.81|458.71|462.84|458.74|462.75|458.65|12
1633908620000|2021-10-10 23:30:20|462.84|458.74|463.1|459|463.11|459.01|462.84|458.74|11
1633908630000|2021-10-10 23:30:30|463.12|459.02|463.22|459.12|463.26|459.16|463|458.9|7
1633908640000|2021-10-10 23:30:40|463.2|459.1|463.2|459.1|463.25|459.15|463.2|459.1|8
1633908650000|2021-10-10 23:30:50|463.3|459.2|463.59|459.49|463.59|459.49|463.25|459.15|12
1633908660000|2021-10-10 23:31:00|463.6|459.5|463.8|459.7|463.85|459.75|463.6|459.5|19
1633908670000|2021-10-10 23:31:10|463.6|459.5|463.12|459.02|463.61|459.51|463.11|459.01|28
1633908680000|2021-10-10 23:31:20|463.14|459.04|462.68|458.58|463.14|459.04|462.68|458.58|17
1633908690000|2021-10-10 23:31:30|462.67|458.57|462.61|458.51|462.68|458.58|462.55|458.45|15
1633908700000|2021-10-10 23:31:40|462.6|458.5|462.54|458.44|462.75|458.65|462.5|458.4|19
1633908710000|2021-10-10 23:31:50|462.53|458.43|462.55|458.45|462.57|458.47|462.4|458.3|14
1633908720000|2021-10-10 23:32:00|462.53|458.43|462.46|458.36|462.55|458.45|462.43|458.33|14
1633908730000|2021-10-10 23:32:10|462.5|458.4|462.49|458.39|462.76|458.66|462.48|458.38|17
1633908740000|2021-10-10 23:32:20|462.53|458.43|462.4|458.3|462.6|458.5|462.4|458.3|11
1633908750000|2021-10-10 23:32:30|462.3|458.2|462.32|458.22|462.4|458.3|462.2|458.1|11
1633908760000|2021-10-10 23:32:40|462.3|458.2|462.32|458.22|462.4|458.3|462.3|458.2|13
1633908770000|2021-10-10 23:32:50|462.36|458.26|462.25|458.15|462.36|458.26|462.25|458.15|4
1633908780000|2021-10-10 23:33:00|462.3|458.2|462.35|458.25|462.35|458.25|462.3|458.2|7
1633908790000|2021-10-10 23:33:10|462.32|458.22|462.32|458.22|462.35|458.25|462.32|458.22|3
1633908800000|2021-10-10 23:33:20|462.3|458.2|462.45|458.35|462.45|458.35|462.2|458.1|12
1633908810000|2021-10-10 23:33:30|462.43|458.33|462.25|458.15|462.45|458.35|462.25|458.15|14
1633908820000|2021-10-10 23:33:40|462.3|458.2|462.25|458.15|462.31|458.21|462.25|458.15|8
1633908830000|2021-10-10 23:33:50|462.2|458.1|462.1|458|462.2|458.1|462.1|458|15
1633908840000|2021-10-10 23:34:00|462.05|457.95|461.85|457.75|462.05|457.95|461.85|457.75|13
1633908850000|2021-10-10 23:34:10|461.89|457.79|462|457.9|462.05|457.95|461.82|457.72|23
1633908860000|2021-10-10 23:34:20|461.95|457.85|462.17|458.07|462.17|458.07|461.95|457.85|19
1633908870000|2021-10-10 23:34:30|462.18|458.08|461.91|457.81|462.22|458.12|461.91|457.81|24
1633908880000|2021-10-10 23:34:40|461.9|457.8|462.07|457.97|462.1|458|461.85|457.75|16
1633908890000|2021-10-10 23:34:50|462.06|457.96|461.8|457.7|462.06|457.96|461.75|457.65|20
1633908900000|2021-10-10 23:35:00|461.78|457.68|461.76|457.66|461.85|457.75|461.73|457.63|21
1633908910000|2021-10-10 23:35:10|461.77|457.67|461.6|457.5|461.85|457.75|461.6|457.5|20
1633908920000|2021-10-10 23:35:20|461.62|457.52|461.52|457.42|461.75|457.65|461.5|457.4|24
1633908930000|2021-10-10 23:35:30|461.51|457.41|461.45|457.35|461.55|457.45|461.4|457.3|19
1633908940000|2021-10-10 23:35:40|461.46|457.36|461.5|457.4|461.58|457.48|461.46|457.36|12
1633908950000|2021-10-10 23:35:50|461.51|457.41|461.63|457.53|461.72|457.62|461.51|457.41|18
1633908960000|2021-10-10 23:36:00|461.67|457.57|461.59|457.49|461.67|457.57|461.55|457.45|17
1633908970000|2021-10-10 23:36:10|461.57|457.47|461.6|457.5|461.6|457.5|461.4|457.3|23
1633908980000|2021-10-10 23:36:20|461.52|457.42|461.52|457.42|461.55|457.45|461.51|457.41|14
1633908990000|2021-10-10 23:36:30|461.54|457.44|461.61|457.51|461.8|457.7|461.5|457.4|22
1633909000000|2021-10-10 23:36:40|461.65|457.55|461.8|457.7|461.8|457.7|461.6|457.5|10
1633909010000|2021-10-10 23:36:50|461.7|457.6|461.72|457.62|461.82|457.72|461.7|457.6|11
1633909020000|2021-10-10 23:37:00|461.7|457.6|461.86|457.76|461.87|457.77|461.7|457.6|16
1633909030000|2021-10-10 23:37:10|461.85|457.75|461.76|457.66|461.85|457.75|461.76|457.66|22
1633909040000|2021-10-10 23:37:20|461.81|457.71|461.77|457.67|461.85|457.75|461.72|457.62|12
1633909050000|2021-10-10 23:37:30|461.76|457.66|461.72|457.62|461.78|457.68|461.7|457.6|19
1633909060000|2021-10-10 23:37:40|461.7|457.6|461.6|457.5|461.74|457.64|461.5|457.4|19
1633909070000|2021-10-10 23:37:50|461.67|457.57|461.58|457.48|461.71|457.61|461.58|457.48|22
1633909080000|2021-10-10 23:38:00|461.6|457.5|461.65|457.55|461.65|457.55|461.55|457.45|17
1633909090000|2021-10-10 23:38:10|461.63|457.53|461.55|457.45|461.64|457.54|461.55|457.45|10
1633909100000|2021-10-10 23:38:20|461.57|457.47|461.51|457.41|461.57|457.47|461.48|457.38|23
1633909110000|2021-10-10 23:38:30|461.5|457.4|461.5|457.4|461.56|457.46|461.37|457.27|24
1633909120000|2021-10-10 23:38:40|461.43|457.33|461.3|457.2|461.5|457.4|461.3|457.2|12
1633909130000|2021-10-10 23:38:50|461.31|457.21|461|456.9|461.31|457.21|460.98|456.88|20
1633909140000|2021-10-10 23:39:00|461.05|456.95|460.31|456.21|461.05|456.95|460.3|456.2|34
1633909150000|2021-10-10 23:39:10|460.3|456.2|460.89|456.79|461.02|456.92|460.3|456.2|28
1633909160000|2021-10-10 23:39:20|460.88|456.78|460.99|456.89|461.17|457.07|460.8|456.7|31
1633909170000|2021-10-10 23:39:30|461|456.9|460.99|456.89|461.12|457.02|460.96|456.86|18
1633909180000|2021-10-10 23:39:40|461.02|456.92|461.13|457.03|461.25|457.15|460.98|456.88|23
1633909190000|2021-10-10 23:39:50|461.16|457.06|461.35|457.25|461.4|457.3|461.15|457.05|18
1633909200000|2021-10-10 23:40:00|461.37|457.27|461.11|457.01|461.37|457.27|461.03|456.93|21
1633909210000|2021-10-10 23:40:10|461.12|457.02|461.28|457.18|461.29|457.19|461.12|457.02|19
1633909220000|2021-10-10 23:40:20|461.31|457.21|461.14|457.04|461.31|457.21|461.05|456.95|18
1633909230000|2021-10-10 23:40:30|461.12|457.02|461.3|457.2|461.39|457.29|461.12|457.02|15
1633909240000|2021-10-10 23:40:40|461.32|457.22|461.44|457.34|461.44|457.34|461.2|457.1|24
1633909250000|2021-10-10 23:40:50|461.43|457.33|461.62|457.52|461.63|457.53|461.37|457.27|22
1633909260000|2021-10-10 23:41:00|461.65|457.55|461.66|457.56|461.79|457.69|461.64|457.54|13
1633909270000|2021-10-10 23:41:10|461.6|457.5|461.3|457.2|461.68|457.58|461.3|457.2|21
1633909280000|2021-10-10 23:41:20|461.33|457.23|461.66|457.56|461.71|457.61|461.33|457.23|26
1633909290000|2021-10-10 23:41:30|461.68|457.58|461.67|457.57|461.76|457.66|461.58|457.48|19
1633909300000|2021-10-10 23:41:40|461.68|457.58|461.6|457.5|461.7|457.6|461.6|457.5|15
1633909310000|2021-10-10 23:41:50|461.7|457.6|461.87|457.77|461.91|457.81|461.63|457.53|18
1633909320000|2021-10-10 23:42:00|461.8|457.7|461.72|457.62|461.8|457.7|461.6|457.5|15
1633909330000|2021-10-10 23:42:10|461.7|457.6|461.45|457.35|461.75|457.65|461.44|457.34|15
1633909340000|2021-10-10 23:42:20|461.46|457.36|461.41|457.31|461.53|457.43|461.39|457.29|14
1633909350000|2021-10-10 23:42:30|461.43|457.33|461.09|456.99|461.49|457.39|461.07|456.97|23
1633909360000|2021-10-10 23:42:40|461.1|457|460.84|456.74|461.1|457|460.84|456.74|24
1633909370000|2021-10-10 23:42:50|460.81|456.71|460.55|456.45|460.81|456.71|460.55|456.45|21
1633909380000|2021-10-10 23:43:00|460.56|456.46|459.59|455.49|460.56|456.46|459.56|455.46|35
1633909390000|2021-10-10 23:43:10|459.58|455.48|459.81|455.71|459.81|455.71|459.2|455.1|35
1633909400000|2021-10-10 23:43:20|459.87|455.77|459.97|455.87|460.09|455.99|459.65|455.55|31
1633909410000|2021-10-10 23:43:30|459.95|455.85|460.13|456.03|460.23|456.13|459.93|455.83|31
1633909420000|2021-10-10 23:43:40|460.2|456.1|460.35|456.25|460.46|456.36|460.2|456.1|25
1633909430000|2021-10-10 23:43:50|460.4|456.3|460.56|456.46|460.62|456.52|460.4|456.3|26
1633909440000|2021-10-10 23:44:00|460.61|456.51|460.23|456.13|460.61|456.51|460.19|456.09|25
1633909450000|2021-10-10 23:44:10|460.19|456.09|460.89|456.79|460.89|456.79|460.1|456|36
1633909460000|2021-10-10 23:44:20|460.82|456.72|460.53|456.43|460.82|456.72|460.5|456.4|16
1633909470000|2021-10-10 23:44:30|460.56|456.46|460.75|456.65|460.81|456.71|460.56|456.46|23
1633909480000|2021-10-10 23:44:40|460.72|456.62|460.91|456.81|460.91|456.81|460.71|456.61|20
1633909490000|2021-10-10 23:44:50|460.9|456.8|460.91|456.81|460.92|456.82|460.79|456.69|21
1633909500000|2021-10-10 23:45:00|460.9|456.8|461.25|457.15|461.27|457.17|460.87|456.77|29
1633909510000|2021-10-10 23:45:10|461.26|457.16|461.45|457.35|461.46|457.36|461.24|457.14|22
1633909520000|2021-10-10 23:45:20|461.43|457.33|461.28|457.18|461.43|457.33|461.24|457.14|29
1633909530000|2021-10-10 23:45:30|461.27|457.17|460.96|456.86|461.34|457.24|460.96|456.86|18
1633909540000|2021-10-10 23:45:40|460.95|456.85|460.66|456.56|460.96|456.86|460.6|456.5|32
1633909550000|2021-10-10 23:45:50|460.67|456.57|459.92|455.82|460.69|456.59|459.9|455.8|32
1633909560000|2021-10-10 23:46:00|459.94|455.84|460.13|456.03|460.27|456.17|459.94|455.84|24
1633909570000|2021-10-10 23:46:10|460.14|456.04|460.29|456.19|460.4|456.3|460.1|456|25
1633909580000|2021-10-10 23:46:20|460.3|456.2|459.55|455.45|460.3|456.2|459.55|455.45|26
1633909590000|2021-10-10 23:46:30|459.45|455.35|459.34|455.24|459.49|455.39|459.15|455.05|28
1633909600000|2021-10-10 23:46:40|459.39|455.29|459.64|455.54|459.73|455.63|459.35|455.25|24
1633909610000|2021-10-10 23:46:50|459.63|455.53|460.15|456.05|460.16|456.06|459.6|455.5|23
1633909620000|2021-10-10 23:47:00|460.12|456.02|459.82|455.72|460.12|456.02|459.71|455.61|32
1633909630000|2021-10-10 23:47:10|459.83|455.73|459.79|455.69|459.89|455.79|459.72|455.62|22
1633909640000|2021-10-10 23:47:20|459.8|455.7|459.81|455.71|459.91|455.81|459.8|455.7|16
1633909650000|2021-10-10 23:47:30|459.84|455.74|460.02|455.92|460.1|456|459.82|455.72|22
1633909660000|2021-10-10 23:47:40|460.07|455.97|460.38|456.28|460.4|456.3|460|455.9|32
1633909670000|2021-10-10 23:47:50|460.39|456.29|460.36|456.26|460.51|456.41|460.32|456.22|25
1633909680000|2021-10-10 23:48:00|460.35|456.25|460.33|456.23|460.37|456.27|460.24|456.14|25
1633909690000|2021-10-10 23:48:10|460.32|456.22|460.58|456.48|460.6|456.5|460.32|456.22|19
1633909700000|2021-10-10 23:48:20|460.57|456.47|460.4|456.3|460.7|456.6|460.4|456.3|26
1633909710000|2021-10-10 23:48:30|460.39|456.29|460.23|456.13|460.39|456.29|460.2|456.1|23
1633909720000|2021-10-10 23:48:40|460.2|456.1|460.41|456.31|460.45|456.35|460.2|456.1|23
1633909730000|2021-10-10 23:48:50|460.4|456.3|460.37|456.27|460.47|456.37|460.35|456.25|13
1633909740000|2021-10-10 23:49:00|460.36|456.26|460.34|456.24|460.43|456.33|460.17|456.07|29
1633909750000|2021-10-10 23:49:10|460.36|456.26|460.41|456.31|460.46|456.36|460.3|456.2|25
1633909760000|2021-10-10 23:49:20|460.44|456.34|460.35|456.25|460.47|456.37|460.29|456.19|15
1633909770000|2021-10-10 23:49:30|460.28|456.18|460.38|456.28|460.44|456.34|460.26|456.16|21
1633909780000|2021-10-10 23:49:40|460.46|456.36|460.15|456.05|460.46|456.36|460.15|456.05|24
1633909790000|2021-10-10 23:49:50|460.17|456.07|460.29|456.19|460.35|456.25|460.16|456.06|20
1633909800000|2021-10-10 23:50:00|460.26|456.16|459.99|455.89|460.26|456.16|459.95|455.85|24
1633909810000|2021-10-10 23:50:10|460|455.9|460.01|455.91|460.07|455.97|459.97|455.87|21
1633909820000|2021-10-10 23:50:20|460|455.9|460|455.9|460.22|456.12|459.99|455.89|24
1633909830000|2021-10-10 23:50:30|460.05|455.95|459.9|455.8|460.12|456.02|459.9|455.8|16
1633909840000|2021-10-10 23:50:40|459.85|455.75|459.84|455.74|459.94|455.84|459.8|455.7|26
1633909850000|2021-10-10 23:50:50|459.81|455.71|460|455.9|460.03|455.93|459.81|455.71|22
1633909860000|2021-10-10 23:51:00|459.99|455.89|460.24|456.14|460.24|456.14|459.97|455.87|21
1633909870000|2021-10-10 23:51:10|460.31|456.21|459.9|455.8|460.31|456.21|459.88|455.78|22
1633909880000|2021-10-10 23:51:20|459.92|455.82|459.33|455.23|460|455.9|459.32|455.22|32
1633909890000|2021-10-10 23:51:30|459.25|455.15|458.64|454.54|459.25|455.15|458.25|454.15|27
1633909900000|2021-10-10 23:51:40|458.69|454.59|458.6|454.5|458.76|454.66|458.55|454.45|32
1633909910000|2021-10-10 23:51:50|458.61|454.51|458.97|454.87|459|454.9|458.53|454.43|31
1633909920000|2021-10-10 23:52:00|458.96|454.86|459.38|455.28|459.46|455.36|458.85|454.75|30
1633909930000|2021-10-10 23:52:10|459.41|455.31|459.7|455.6|459.7|455.6|459.41|455.31|33
1633909940000|2021-10-10 23:52:20|459.72|455.62|459.9|455.8|459.91|455.81|459.59|455.49|23
1633909950000|2021-10-10 23:52:30|459.91|455.81|460.26|456.16|460.3|456.2|459.8|455.7|32
1633909960000|2021-10-10 23:52:40|460.27|456.17|460.37|456.27|460.37|456.27|460.24|456.14|15
1633909970000|2021-10-10 23:52:50|460.38|456.28|460.42|456.32|460.44|456.34|460.18|456.08|25
1633909980000|2021-10-10 23:53:00|460.46|456.36|460.83|456.73|460.83|456.73|460.45|456.35|28
1633909990000|2021-10-10 23:53:10|460.85|456.75|460.57|456.47|461.06|456.96|460.5|456.4|23
1633910000000|2021-10-10 23:53:20|460.54|456.44|460.35|456.25|460.61|456.51|460.35|456.25|21
1633910010000|2021-10-10 23:53:30|460.36|456.26|460.39|456.29|460.47|456.37|459.91|455.81|29
1633910020000|2021-10-10 23:53:40|460.4|456.3|460.71|456.61|460.8|456.7|460.4|456.3|28
1633910030000|2021-10-10 23:53:50|460.7|456.6|461.26|457.16|461.43|457.33|460.67|456.57|27
1633910040000|2021-10-10 23:54:00|461.22|457.12|461.38|457.28|461.61|457.51|461.22|457.12|27
1633910050000|2021-10-10 23:54:10|461.35|457.25|461.26|457.16|461.43|457.33|461.17|457.07|29
1633910060000|2021-10-10 23:54:20|461.27|457.17|461.03|456.93|461.3|457.2|461.03|456.93|21
1633910070000|2021-10-10 23:54:30|461.04|456.94|461.02|456.92|461.16|457.06|460.92|456.82|27
1633910080000|2021-10-10 23:54:40|461|456.9|460.77|456.67|461.02|456.92|460.7|456.6|25
1633910090000|2021-10-10 23:54:50|460.78|456.68|460.44|456.34|460.78|456.68|460.44|456.34|26
1633910100000|2021-10-10 23:55:00|460.47|456.37|460.47|456.37|460.5|456.4|460.35|456.25|28
1633910110000|2021-10-10 23:55:10|460.45|456.35|460.36|456.26|460.49|456.39|460.2|456.1|30
1633910120000|2021-10-10 23:55:20|460.35|456.25|460.57|456.47|460.72|456.62|460.35|456.25|27
1633910130000|2021-10-10 23:55:30|460.58|456.48|460.5|456.4|460.7|456.6|460.25|456.15|29
1633910140000|2021-10-10 23:55:40|460.52|456.42|460.91|456.81|460.92|456.82|460.52|456.42|28
1633910150000|2021-10-10 23:55:50|460.92|456.82|461.01|456.91|461.03|456.93|460.86|456.76|23
1633910160000|2021-10-10 23:56:00|461.03|456.93|460.71|456.61|461.03|456.93|460.7|456.6|17
1633910170000|2021-10-10 23:56:10|460.7|456.6|460.81|456.71|460.85|456.75|460.7|456.6|19
1633910180000|2021-10-10 23:56:20|460.8|456.7|460.95|456.85|460.95|456.85|460.8|456.7|10
1633910190000|2021-10-10 23:56:30|460.96|456.86|460.91|456.81|460.96|456.86|460.9|456.8|12
1633910200000|2021-10-10 23:56:40|460.9|456.8|461.17|457.07|461.17|457.07|460.9|456.8|26
1633910210000|2021-10-10 23:56:50|461.1|457|461.11|457.01|461.18|457.08|461.1|457|20
1633910220000|2021-10-10 23:57:00|461.1|457|461.11|457.01|461.18|457.08|461.1|457|16
1633910230000|2021-10-10 23:57:10|461.13|457.03|461.28|457.18|461.3|457.2|461.13|457.03|19
1633910240000|2021-10-10 23:57:20|461.26|457.16|461.86|457.76|461.88|457.78|461.24|457.14|26
1633910250000|2021-10-10 23:57:30|461.88|457.78|461.81|457.71|461.89|457.79|461.69|457.59|18
1633910260000|2021-10-10 23:57:40|461.8|457.7|461.83|457.73|461.9|457.8|461.8|457.7|15
1633910270000|2021-10-10 23:57:50|461.84|457.74|461.9|457.8|461.92|457.82|461.8|457.7|16
1633910280000|2021-10-10 23:58:00|461.95|457.85|462.11|458.01|462.15|458.05|461.95|457.85|18
1633910290000|2021-10-10 23:58:10|462.08|457.98|461.86|457.76|462.09|457.99|461.85|457.75|12
1633910300000|2021-10-10 23:58:20|461.85|457.75|461.7|457.6|461.89|457.79|461.7|457.6|16
1633910310000|2021-10-10 23:58:30|461.6|457.5|461.58|457.48|461.62|457.52|461.55|457.45|10
1633910320000|2021-10-10 23:58:40|461.55|457.45|461.58|457.48|461.76|457.66|461.55|457.45|24
1633910330000|2021-10-10 23:58:50|461.6|457.5|461.36|457.26|461.6|457.5|461.35|457.25|9
1633910340000|2021-10-10 23:59:00|461.37|457.27|461.26|457.16|461.38|457.28|461.25|457.15|10
1633910350000|2021-10-10 23:59:10|461.25|457.15|460.95|456.85|461.26|457.16|460.87|456.77|26
1633910360000|2021-10-10 23:59:20|460.9|456.8|460.39|456.29|460.9|456.8|460.25|456.15|26
1633910370000|2021-10-10 23:59:30|460.51|456.41|459.75|455.65|460.51|456.41|459.75|455.65|26
1633910380000|2021-10-10 23:59:40|459.76|455.66|460.02|455.92|460.05|455.95|459.76|455.66|18
1633910390000|2021-10-10 23:59:50|460|455.9|459.78|455.68|460|455.9|459.77|455.67|22
1633910400000|2021-10-11 00:00:00|459.79|455.69|459.7|455.6|459.79|455.69|459.6|455.5|12
1633910410000|2021-10-11 00:00:10|459.65|455.55|459.51|455.41|459.68|455.58|459.51|455.41|13
1633910420000|2021-10-11 00:00:20|459.46|455.36|459.44|455.34|459.55|455.45|459.3|455.2|18
1633910430000|2021-10-11 00:00:30|459.45|455.35|459.43|455.33|459.55|455.45|459.36|455.26|21
1633910440000|2021-10-11 00:00:40|459.5|455.4|459.65|455.55|459.7|455.6|459.5|455.4|20
1633910450000|2021-10-11 00:00:50|459.6|455.5|459.7|455.6|459.79|455.69|459.48|455.38|20
1633910460000|2021-10-11 00:01:00|459.68|455.58|459.77|455.67|459.77|455.67|459.48|455.38|30
1633910470000|2021-10-11 00:01:10|459.79|455.69|459.79|455.69|459.83|455.73|459.74|455.64|18
1633910480000|2021-10-11 00:01:20|459.78|455.68|459.67|455.57|459.8|455.7|459.65|455.55|20
1633910490000|2021-10-11 00:01:30|459.69|455.59|459.4|455.3|459.69|455.59|459.37|455.27|23
1633910500000|2021-10-11 00:01:40|459.39|455.29|458.97|454.87|459.4|455.3|458.97|454.87|25
1633910510000|2021-10-11 00:01:50|458.92|454.82|458.65|454.55|458.93|454.83|458.58|454.48|32
1633910520000|2021-10-11 00:02:00|458.66|454.56|458.44|454.34|458.68|454.58|458.36|454.26|24
1633910530000|2021-10-11 00:02:10|458.35|454.25|457.72|453.62|458.35|454.25|457.55|453.45|36
1633910540000|2021-10-11 00:02:20|457.73|453.63|457.43|453.33|457.89|453.79|457.43|453.33|28
1633910550000|2021-10-11 00:02:30|457.48|453.38|455.45|451.35|457.61|453.51|455.33|451.23|36
1633910560000|2021-10-11 00:02:40|455.47|451.37|456.3|452.2|456.32|452.22|455.47|451.37|31
1633910570000|2021-10-11 00:02:50|456.29|452.19|455.42|451.32|456.6|452.5|455.42|451.32|38
1633910580000|2021-10-11 00:03:00|455.34|451.24|453.07|448.97|455.34|451.24|453.05|448.95|36
1633910590000|2021-10-11 00:03:10|453.05|448.95|453.25|449.15|453.4|449.3|452.87|448.77|30
1633910600000|2021-10-11 00:03:20|453.31|449.21|451.07|446.97|453.31|449.21|451.05|446.95|34
1633910610000|2021-10-11 00:03:30|451.1|447|451.33|447.23|451.33|447.23|450.3|446.2|35
1633910620000|2021-10-11 00:03:40|451.34|447.24|453.94|449.84|453.94|449.84|451.34|447.24|33
1633910630000|2021-10-11 00:03:50|453.85|449.75|452.75|448.65|453.87|449.77|452.2|448.1|31
1633910640000|2021-10-11 00:04:00|452.88|448.78|453.73|449.63|453.97|449.87|452.88|448.78|35
1633910650000|2021-10-11 00:04:10|453.76|449.66|454.63|450.53|454.63|450.53|453.49|449.39|34
1633910660000|2021-10-11 00:04:20|454.7|450.6|454.38|450.28|454.74|450.64|454.19|450.09|27
1633910670000|2021-10-11 00:04:30|454.4|450.3|454.4|450.3|454.8|450.7|454.38|450.28|32
1633910680000|2021-10-11 00:04:40|454.39|450.29|455.36|451.26|455.43|451.33|454.39|450.29|28
1633910690000|2021-10-11 00:04:50|455.34|451.24|455.4|451.3|455.63|451.53|455.18|451.08|27
1633910700000|2021-10-11 00:05:00|455.36|451.26|455.81|451.71|456.09|451.99|455.3|451.2|27
1633910710000|2021-10-11 00:05:10|455.84|451.74|455.94|451.84|456.34|452.24|455.77|451.67|32
1633910720000|2021-10-11 00:05:20|455.99|451.89|455.75|451.65|456.06|451.96|455.75|451.65|27
1633910730000|2021-10-11 00:05:30|455.78|451.68|456|451.9|456.15|452.05|455.73|451.63|23
1633910740000|2021-10-11 00:05:40|456.05|451.95|455.65|451.55|456.05|451.95|455.6|451.5|33
1633910750000|2021-10-11 00:05:50|455.67|451.57|456.01|451.91|456.11|452.01|455.65|451.55|29
1633910760000|2021-10-11 00:06:00|456.05|451.95|456.18|452.08|456.29|452.19|455.96|451.86|31
1633910770000|2021-10-11 00:06:10|456.22|452.12|456.2|452.1|456.35|452.25|456.13|452.03|29
1633910780000|2021-10-11 00:06:20|456.18|452.08|456.2|452.1|456.2|452.1|456.01|451.91|26
1633910790000|2021-10-11 00:06:30|456.23|452.13|456.45|452.35|456.46|452.36|456.23|452.13|20
1633910800000|2021-10-11 00:06:40|456.46|452.36|456.3|452.2|456.47|452.37|456.25|452.15|29
1633910810000|2021-10-11 00:06:50|456.36|452.26|456.34|452.24|456.38|452.28|456.3|452.2|18
1633910820000|2021-10-11 00:07:00|456.32|452.22|456.82|452.72|456.82|452.72|456.32|452.22|19
1633910830000|2021-10-11 00:07:10|456.83|452.73|457.2|453.1|457.2|453.1|456.8|452.7|26
1633910840000|2021-10-11 00:07:20|457.22|453.12|457.53|453.43|457.59|453.49|457.14|453.04|20
1633910850000|2021-10-11 00:07:30|457.54|453.44|458.06|453.96|458.08|453.98|457.54|453.44|23
1633910860000|2021-10-11 00:07:40|458.08|453.98|458.38|454.28|458.38|454.28|458.06|453.96|26
1633910870000|2021-10-11 00:07:50|458.39|454.29|458.63|454.53|458.63|454.53|458.35|454.25|22
1633910880000|2021-10-11 00:08:00|458.6|454.5|458.58|454.48|458.75|454.65|458.33|454.23|25
1633910890000|2021-10-11 00:08:10|458.6|454.5|459.37|455.27|459.37|455.27|458.6|454.5|26
1633910900000|2021-10-11 00:08:20|459.39|455.29|459.83|455.73|459.86|455.76|459.36|455.26|29
1633910910000|2021-10-11 00:08:30|459.84|455.74|459.25|455.15|459.85|455.75|459.09|454.99|33
1633910920000|2021-10-11 00:08:40|459.24|455.14|459.12|455.02|459.24|455.14|459.02|454.92|29
1633910930000|2021-10-11 00:08:50|459.22|455.12|459.51|455.41|459.51|455.41|458.9|454.8|24
1633910940000|2021-10-11 00:09:00|459.52|455.42|460.02|455.92|460.02|455.92|459.5|455.4|29
1633910950000|2021-10-11 00:09:10|460.1|456|460.5|456.4|460.62|456.52|460.06|455.96|30
1633910960000|2021-10-11 00:09:20|460.49|456.39|460.64|456.54|460.72|456.62|460.47|456.37|30
1633910970000|2021-10-11 00:09:30|460.63|456.53|460.7|456.6|461.26|457.16|460.62|456.52|29
1633910980000|2021-10-11 00:09:40|460.75|456.65|460.93|456.83|461.02|456.92|460.59|456.49|26
1633910990000|2021-10-11 00:09:50|461.05|456.95|461.17|457.07|461.3|457.2|461.01|456.91|25
1633911000000|2021-10-11 00:10:00|461.23|457.13|461.14|457.04|461.23|457.13|461.06|456.96|20
1633911010000|2021-10-11 00:10:10|461.13|457.03|461.7|457.6|461.7|457.6|461.13|457.03|23
1633911020000|2021-10-11 00:10:20|461.72|457.62|461.68|457.58|461.73|457.63|461.66|457.56|18
1633911030000|2021-10-11 00:10:30|461.6|457.5|462.22|458.12|462.28|458.18|461.58|457.48|23
1633911040000|2021-10-11 00:10:40|462.21|458.11|462.13|458.03|462.39|458.29|462.07|457.97|30
1633911050000|2021-10-11 00:10:50|462.14|458.04|462.3|458.2|462.37|458.27|462.07|457.97|26
1633911060000|2021-10-11 00:11:00|462.16|458.06|462.25|458.15|462.36|458.26|462.05|457.95|28
1633911070000|2021-10-11 00:11:10|462.3|458.2|462.11|458.01|462.3|458.2|461.98|457.88|20
1633911080000|2021-10-11 00:11:20|462.09|457.99|461.35|457.25|462.17|458.07|461.31|457.21|30
1633911090000|2021-10-11 00:11:30|461.3|457.2|461.34|457.24|461.55|457.45|461.28|457.18|29
1633911100000|2021-10-11 00:11:40|461.29|457.19|461.16|457.06|461.35|457.25|461.16|457.06|25
1633911110000|2021-10-11 00:11:50|461.17|457.07|461.4|457.3|461.47|457.37|461.13|457.03|26
1633911120000|2021-10-11 00:12:00|461.56|457.46|462.02|457.92|462.11|458.01|461.56|457.46|30
1633911130000|2021-10-11 00:12:10|462.03|457.93|461.56|457.46|462.03|457.93|461.55|457.45|25
1633911140000|2021-10-11 00:12:20|461.51|457.41|461.22|457.12|461.54|457.44|461.21|457.11|25
1633911150000|2021-10-11 00:12:30|461.25|457.15|461.06|456.96|461.33|457.23|461.05|456.95|18
1633911160000|2021-10-11 00:12:40|461.07|456.97|460.73|456.63|461.07|456.97|460.7|456.6|27
1633911170000|2021-10-11 00:12:50|460.77|456.67|460.38|456.28|460.91|456.81|460.38|456.28|25
1633911180000|2021-10-11 00:13:00|460.36|456.26|460.09|455.99|460.42|456.32|460.08|455.98|23
1633911190000|2021-10-11 00:13:10|460.13|456.03|460.25|456.15|460.36|456.26|460.1|456|30
1633911200000|2021-10-11 00:13:20|460.26|456.16|460.23|456.13|460.32|456.22|460.14|456.04|25
1633911210000|2021-10-11 00:13:30|460.24|456.14|460.16|456.06|460.3|456.2|460.05|455.95|23
1633911220000|2021-10-11 00:13:40|460.15|456.05|460.14|456.04|460.16|456.06|459.97|455.87|21
1633911230000|2021-10-11 00:13:50|460.13|456.03|459.9|455.8|460.13|456.03|459.88|455.78|17
1633911240000|2021-10-11 00:14:00|459.85|455.75|459.5|455.4|459.92|455.82|459.48|455.38|20
1633911250000|2021-10-11 00:14:10|459.48|455.38|459.21|455.11|459.5|455.4|459.15|455.05|27
1633911260000|2021-10-11 00:14:20|459.19|455.09|459.13|455.03|459.3|455.2|459.05|454.95|26
1633911270000|2021-10-11 00:14:30|459.11|455.01|458.76|454.66|459.11|455.01|458.7|454.6|16
1633911280000|2021-10-11 00:14:40|458.65|454.55|458.5|454.4|458.65|454.55|458.46|454.36|22
1633911290000|2021-10-11 00:14:50|458.48|454.38|458.36|454.26|458.52|454.42|458.36|454.26|25
1633911300000|2021-10-11 00:15:00|458.37|454.27|458.42|454.32|458.5|454.4|458.32|454.22|20
1633911310000|2021-10-11 00:15:10|458.5|454.4|458.55|454.45|458.59|454.49|458.46|454.36|19
1633911320000|2021-10-11 00:15:20|458.53|454.43|458.68|454.58|458.87|454.77|458.5|454.4|29
1633911330000|2021-10-11 00:15:30|458.71|454.61|458.1|454|458.71|454.61|458.1|454|30
1633911340000|2021-10-11 00:15:40|458.11|454.01|457.9|453.8|458.16|454.06|457.9|453.8|14
1633911350000|2021-10-11 00:15:50|457.93|453.83|457.92|453.82|458.05|453.95|457.79|453.69|19
1633911360000|2021-10-11 00:16:00|457.9|453.8|457.87|453.77|457.93|453.83|457.73|453.63|19
1633911370000|2021-10-11 00:16:10|457.85|453.75|458.14|454.04|458.15|454.05|457.85|453.75|24
1633911380000|2021-10-11 00:16:20|458.15|454.05|458.7|454.6|458.7|454.6|458.09|453.99|29
1633911390000|2021-10-11 00:16:30|458.71|454.61|459.35|455.25|459.35|455.25|458.7|454.6|26
1633911400000|2021-10-11 00:16:40|459.36|455.26|459.45|455.35|459.64|455.54|459.36|455.26|30
1633911410000|2021-10-11 00:16:50|459.43|455.33|459.98|455.88|460.06|455.96|459.43|455.33|29
1633911420000|2021-10-11 00:17:00|459.94|455.84|460.25|456.15|460.34|456.24|459.86|455.76|34
1633911430000|2021-10-11 00:17:10|460.27|456.17|460.02|455.92|460.31|456.21|460.02|455.92|27
1633911440000|2021-10-11 00:17:20|459.99|455.89|459.83|455.73|459.99|455.89|459.83|455.73|29
1633911450000|2021-10-11 00:17:30|459.84|455.74|459.4|455.3|459.84|455.74|459.35|455.25|27
1633911460000|2021-10-11 00:17:40|459.37|455.27|458.48|454.38|459.38|455.28|458.48|454.38|30
1633911470000|2021-10-11 00:17:50|458.5|454.4|458.52|454.42|458.74|454.64|458.5|454.4|21
1633911480000|2021-10-11 00:18:00|458.51|454.41|458.55|454.45|458.73|454.63|458.51|454.41|24
1633911490000|2021-10-11 00:18:10|458.48|454.38|458.27|454.17|458.54|454.44|458.27|454.17|27
1633911500000|2021-10-11 00:18:20|458.25|454.15|458.18|454.08|458.4|454.3|458.1|454|28
1633911510000|2021-10-11 00:18:30|458.08|453.98|458.14|454.04|458.27|454.17|458|453.9|28
1633911520000|2021-10-11 00:18:40|458.2|454.1|458.06|453.96|458.2|454.1|457.92|453.82|25
1633911530000|2021-10-11 00:18:50|458.09|453.99|457.95|453.85|458.09|453.99|457.94|453.84|18
1633911540000|2021-10-11 00:19:00|457.98|453.88|458.05|453.95|458.14|454.04|457.9|453.8|25
1633911550000|2021-10-11 00:19:10|458.04|453.94|457.98|453.88|458.07|453.97|457.95|453.85|17
1633911560000|2021-10-11 00:19:20|458.01|453.91|458|453.9|458.12|454.02|457.9|453.8|29
1633911570000|2021-10-11 00:19:30|457.99|453.89|457.6|453.5|457.99|453.89|457.49|453.39|18
1633911580000|2021-10-11 00:19:40|457.61|453.51|457.3|453.2|457.61|453.51|457.29|453.19|15
1633911590000|2021-10-11 00:19:50|457.29|453.19|457.07|452.97|457.3|453.2|457.07|452.97|18
1633911600000|2021-10-11 00:20:00|457.06|452.96|457.12|453.02|457.14|453.04|456.8|452.7|22
1633911610000|2021-10-11 00:20:10|457.13|453.03|457.38|453.28|457.45|453.35|457.13|453.03|25
1633911620000|2021-10-11 00:20:20|457.39|453.29|457.27|453.17|457.43|453.33|457.05|452.95|24
1633911630000|2021-10-11 00:20:30|457.17|453.07|457.25|453.15|457.34|453.24|457.05|452.95|20
1633911640000|2021-10-11 00:20:40|457.24|453.14|457.4|453.3|457.42|453.32|457.24|453.14|16
1633911650000|2021-10-11 00:20:50|457.39|453.29|456.8|452.7|457.39|453.29|456.8|452.7|23
1633911660000|2021-10-11 00:21:00|456.85|452.75|457.16|453.06|457.24|453.14|456.75|452.65|24
1633911670000|2021-10-11 00:21:10|457.14|453.04|457.06|452.96|457.2|453.1|457|452.9|22
1633911680000|2021-10-11 00:21:20|456.97|452.87|457.13|453.03|457.13|453.03|456.97|452.87|14
1633911690000|2021-10-11 00:21:30|457.09|452.99|457.48|453.38|457.53|453.43|457.03|452.93|25
1633911700000|2021-10-11 00:21:40|457.4|453.3|457.52|453.42|457.64|453.54|457.4|453.3|27
1633911710000|2021-10-11 00:21:50|457.49|453.39|457.26|453.16|457.49|453.39|457.26|453.16|17
1633911720000|2021-10-11 00:22:00|457.25|453.15|457.42|453.32|457.42|453.32|457.15|453.05|21
1633911730000|2021-10-11 00:22:10|457.41|453.31|457.65|453.55|457.73|453.63|457.41|453.31|23
1633911740000|2021-10-11 00:22:20|457.7|453.6|457.52|453.42|457.7|453.6|457.52|453.42|15
1633911750000|2021-10-11 00:22:30|457.51|453.41|457.2|453.1|457.54|453.44|457.2|453.1|23
1633911760000|2021-10-11 00:22:40|457.19|453.09|456.9|452.8|457.19|453.09|456.9|452.8|9
1633911770000|2021-10-11 00:22:50|456.96|452.86|456.59|452.49|456.99|452.89|456.57|452.47|18
1633911780000|2021-10-11 00:23:00|456.56|452.46|456.78|452.68|456.8|452.7|456.36|452.26|26
1633911790000|2021-10-11 00:23:10|456.74|452.64|456.68|452.58|457.16|453.06|456.68|452.58|25
1633911800000|2021-10-11 00:23:20|456.59|452.49|456.36|452.26|456.8|452.7|456.36|452.26|17
1633911810000|2021-10-11 00:23:30|456.37|452.27|456.2|452.1|456.39|452.29|455.93|451.83|27
1633911820000|2021-10-11 00:23:40|456.15|452.05|456.65|452.55|456.65|452.55|456.12|452.02|23
1633911830000|2021-10-11 00:23:50|456.6|452.5|456.36|452.26|456.61|452.51|456.23|452.13|18
1633911840000|2021-10-11 00:24:00|456.39|452.29|456.25|452.15|456.42|452.32|456.19|452.09|30
1633911850000|2021-10-11 00:24:10|456.2|452.1|456.25|452.15|456.49|452.39|456.18|452.08|23
1633911860000|2021-10-11 00:24:20|456.22|452.12|456.27|452.17|456.27|452.17|456.05|451.95|24
1633911870000|2021-10-11 00:24:30|456.25|452.15|456.04|451.94|456.25|452.15|455.99|451.89|25
1633911880000|2021-10-11 00:24:40|456.06|451.96|456.03|451.93|456.08|451.98|456|451.9|19
1633911890000|2021-10-11 00:24:50|456.02|451.92|455.7|451.6|456.02|451.92|455.7|451.6|13
1633911900000|2021-10-11 00:25:00|455.69|451.59|455.6|451.5|455.79|451.69|455.59|451.49|17
1633911910000|2021-10-11 00:25:10|455.58|451.48|455.99|451.89|456.04|451.94|455.58|451.48|14
1633911920000|2021-10-11 00:25:20|455.97|451.87|456.2|452.1|456.2|452.1|455.92|451.82|17
1633911930000|2021-10-11 00:25:30|456.22|452.12|456|451.9|456.54|452.44|456|451.9|28
1633911940000|2021-10-11 00:25:40|455.99|451.89|455.5|451.4|455.99|451.89|455.5|451.4|18
1633911950000|2021-10-11 00:25:50|455.52|451.42|455.65|451.55|455.65|451.55|455.4|451.3|25
1633911960000|2021-10-11 00:26:00|455.66|451.56|455.86|451.76|455.96|451.86|455.66|451.56|22
1633911970000|2021-10-11 00:26:10|455.85|451.75|455.79|451.69|455.85|451.75|455.6|451.5|25
1633911980000|2021-10-11 00:26:20|455.82|451.72|455.76|451.66|455.82|451.72|455.65|451.55|15
1633911990000|2021-10-11 00:26:30|455.81|451.71|455.83|451.73|456.03|451.93|455.75|451.65|25
1633912000000|2021-10-11 00:26:40|455.78|451.68|455.98|451.88|455.98|451.88|455.7|451.6|22
1633912010000|2021-10-11 00:26:50|456|451.9|456.23|452.13|456.23|452.13|455.9|451.8|21
1633912020000|2021-10-11 00:27:00|456.17|452.07|456.55|452.45|456.75|452.65|456.17|452.07|33
1633912030000|2021-10-11 00:27:10|456.56|452.46|457.09|452.99|457.09|452.99|456.55|452.45|25
1633912040000|2021-10-11 00:27:20|457.1|453|457.62|453.52|457.66|453.56|457.09|452.99|28
1633912050000|2021-10-11 00:27:30|457.63|453.53|457.82|453.72|457.83|453.73|457.57|453.47|23
1633912060000|2021-10-11 00:27:40|457.83|453.73|457.86|453.76|457.9|453.8|457.69|453.59|26
1633912070000|2021-10-11 00:27:50|457.85|453.75|457.97|453.87|458|453.9|457.72|453.62|29
1633912080000|2021-10-11 00:28:00|457.96|453.86|458|453.9|458.12|454.02|457.96|453.86|26
1633912090000|2021-10-11 00:28:10|458.01|453.91|457.78|453.68|458.03|453.93|457.78|453.68|25
1633912100000|2021-10-11 00:28:20|457.74|453.64|457.4|453.3|457.77|453.67|457.3|453.2|28
1633912110000|2021-10-11 00:28:30|457.38|453.28|457.12|453.02|457.41|453.31|457|452.9|28
1633912120000|2021-10-11 00:28:40|457.11|453.01|456.77|452.67|457.11|453.01|456.77|452.67|29
1633912130000|2021-10-11 00:28:50|456.74|452.64|456.87|452.77|456.91|452.81|456.74|452.64|19
1633912140000|2021-10-11 00:29:00|457|452.9|456.96|452.86|457.01|452.91|456.8|452.7|24
1633912150000|2021-10-11 00:29:10|456.93|452.83|457.57|453.47|457.6|453.5|456.9|452.8|26
1633912160000|2021-10-11 00:29:20|457.56|453.46|457.88|453.78|457.91|453.81|457.56|453.46|21
1633912170000|2021-10-11 00:29:30|457.91|453.81|458.25|454.15|458.25|454.15|457.77|453.67|27
1633912180000|2021-10-11 00:29:40|458.26|454.16|458.42|454.32|458.42|454.32|458.24|454.14|16
1633912190000|2021-10-11 00:29:50|458.4|454.3|458.93|454.83|458.93|454.83|458.4|454.3|25
1633912200000|2021-10-11 00:30:00|458.94|454.84|458.99|454.89|459.01|454.91|458.88|454.78|20
1633912210000|2021-10-11 00:30:10|459.03|454.93|459.11|455.01|459.11|455.01|458.95|454.85|20
1633912220000|2021-10-11 00:30:20|459.15|455.05|458.92|454.82|459.2|455.1|458.8|454.7|20
1633912230000|2021-10-11 00:30:30|458.91|454.81|458.9|454.8|459.17|455.07|458.9|454.8|19
1633912240000|2021-10-11 00:30:40|459|454.9|459.43|455.33|459.6|455.5|459|454.9|27
1633912250000|2021-10-11 00:30:50|459.41|455.31|460.09|455.99|460.09|455.99|459.39|455.29|19
1633912260000|2021-10-11 00:31:00|460.15|456.05|460.63|456.53|460.63|456.53|460.1|456|29
1633912270000|2021-10-11 00:31:10|460.62|456.52|460.96|456.86|460.98|456.88|460.62|456.52|32
1633912280000|2021-10-11 00:31:20|460.97|456.87|460.7|456.6|461.03|456.93|460.55|456.45|28
1633912290000|2021-10-11 00:31:30|460.73|456.63|460.21|456.11|460.73|456.63|460.2|456.1|25
1633912300000|2021-10-11 00:31:40|460.26|456.16|460.55|456.45|460.59|456.49|460.26|456.16|25
1633912310000|2021-10-11 00:31:50|460.57|456.47|460.38|456.28|460.6|456.5|460.26|456.16|20
1633912320000|2021-10-11 00:32:00|460.41|456.31|460.35|456.25|460.42|456.32|460.25|456.15|11
1633912330000|2021-10-11 00:32:10|460.3|456.2|460.79|456.69|460.79|456.69|460.14|456.04|27
1633912340000|2021-10-11 00:32:20|460.81|456.71|460.89|456.79|461.04|456.94|460.81|456.71|18
1633912350000|2021-10-11 00:32:30|460.93|456.83|461.06|456.96|461.06|456.96|460.73|456.63|25
1633912360000|2021-10-11 00:32:40|461.01|456.91|461.06|456.96|461.06|456.96|460.87|456.77|23
1633912370000|2021-10-11 00:32:50|461.26|457.16|461.65|457.55|461.68|457.58|461.25|457.15|21
1633912380000|2021-10-11 00:33:00|461.66|457.56|461.77|457.67|461.77|457.67|461.5|457.4|23
1633912390000|2021-10-11 00:33:10|461.71|457.61|461.6|457.5|461.71|457.61|461.56|457.46|22
1633912400000|2021-10-11 00:33:20|461.63|457.53|461.71|457.61|461.71|457.61|461.6|457.5|21
1633912410000|2021-10-11 00:33:30|461.68|457.58|461.4|457.3|461.68|457.58|461.4|457.3|19
1633912420000|2021-10-11 00:33:40|461.38|457.28|461.15|457.05|461.38|457.28|461.15|457.05|28
1633912430000|2021-10-11 00:33:50|461.1|457|461.44|457.34|461.44|457.34|461.01|456.91|25
1633912440000|2021-10-11 00:34:00|461.45|457.35|461.7|457.6|461.74|457.64|461.45|457.35|20
1633912450000|2021-10-11 00:34:10|461.75|457.65|461.57|457.47|461.76|457.66|461.57|457.47|16
1633912460000|2021-10-11 00:34:20|461.65|457.55|461.4|457.3|461.65|457.55|461.4|457.3|13
1633912470000|2021-10-11 00:34:30|461.41|457.31|461.09|456.99|461.46|457.36|461.05|456.95|21
1633912480000|2021-10-11 00:34:40|461.1|457|461.79|457.69|461.79|457.69|461.1|457|21
1633912490000|2021-10-11 00:34:50|461.68|457.58|462.39|458.29|462.82|458.72|461.68|457.58|39
1633912500000|2021-10-11 00:35:00|462.37|458.27|461.68|457.58|462.37|458.27|461.68|457.58|32
1633912510000|2021-10-11 00:35:10|461.67|457.57|461.55|457.45|461.75|457.65|461.5|457.4|30
1633912520000|2021-10-11 00:35:20|461.56|457.46|461.54|457.44|461.7|457.6|461.51|457.41|26
1633912530000|2021-10-11 00:35:30|461.55|457.45|461.67|457.57|461.74|457.64|461.53|457.43|22
1633912540000|2021-10-11 00:35:40|461.65|457.55|461.67|457.57|461.73|457.63|461.59|457.49|22
1633912550000|2021-10-11 00:35:50|461.66|457.56|461.61|457.51|461.67|457.57|461.44|457.34|27
1633912560000|2021-10-11 00:36:00|461.6|457.5|461.46|457.36|461.64|457.54|461.46|457.36|24
1633912570000|2021-10-11 00:36:10|461.45|457.35|461.45|457.35|461.54|457.44|461.4|457.3|17
1633912580000|2021-10-11 00:36:20|461.46|457.36|461.69|457.59|461.69|457.59|461.46|457.36|15
1633912590000|2021-10-11 00:36:30|461.68|457.58|462.2|458.1|462.2|458.1|461.67|457.57|17
1633912600000|2021-10-11 00:36:40|462.27|458.17|462.2|458.1|462.41|458.31|462.19|458.09|20
1633912610000|2021-10-11 00:36:50|462.19|458.09|462.21|458.11|462.23|458.13|462.19|458.09|11
1633912620000|2021-10-11 00:37:00|462.27|458.17|462.53|458.43|462.53|458.43|462.22|458.12|10
1633912630000|2021-10-11 00:37:10|462.54|458.44|462.6|458.5|462.63|458.53|462.46|458.36|19
1633912640000|2021-10-11 00:37:20|462.64|458.54|462.59|458.49|462.71|458.61|462.56|458.46|17
1633912650000|2021-10-11 00:37:30|462.57|458.47|462.13|458.03|462.57|458.47|462.13|458.03|21
1633912660000|2021-10-11 00:37:40|462.12|458.02|462.2|458.1|462.27|458.17|462.12|458.02|10
1633912670000|2021-10-11 00:37:50|462.19|458.09|462.29|458.19|462.29|458.19|462.12|458.02|13
1633912680000|2021-10-11 00:38:00|462.32|458.22|462.62|458.52|462.62|458.52|462.32|458.22|20
1633912690000|2021-10-11 00:38:10|462.63|458.53|462.67|458.57|462.69|458.59|462.56|458.46|16
1633912700000|2021-10-11 00:38:20|462.68|458.58|462.53|458.43|462.69|458.59|462.51|458.41|15
1633912710000|2021-10-11 00:38:30|462.62|458.52|462.33|458.23|462.69|458.59|462.33|458.23|22
1633912720000|2021-10-11 00:38:40|462.36|458.26|462.48|458.38|462.6|458.5|462.31|458.21|27
1633912730000|2021-10-11 00:38:50|462.49|458.39|462.5|458.4|462.56|458.46|462.48|458.38|10
1633912740000|2021-10-11 00:39:00|462.51|458.41|462.34|458.24|462.58|458.48|462.33|458.23|19
1633912750000|2021-10-11 00:39:10|462.33|458.23|462.07|457.97|462.33|458.23|461.99|457.89|24
1633912760000|2021-10-11 00:39:20|462.08|457.98|461.76|457.66|462.08|457.98|461.76|457.66|19
1633912770000|2021-10-11 00:39:30|461.78|457.68|462.12|458.02|462.12|458.02|461.6|457.5|32
1633912780000|2021-10-11 00:39:40|462.15|458.05|462.26|458.16|462.26|458.16|462.07|457.97|20
1633912790000|2021-10-11 00:39:50|462.25|458.15|462.39|458.29|462.39|458.29|462.17|458.07|13
1633912800000|2021-10-11 00:40:00|462.31|458.21|462.25|458.15|462.47|458.37|462.1|458|21
1633912810000|2021-10-11 00:40:10|462.26|458.16|462.04|457.94|462.28|458.18|462.04|457.94|15
1633912820000|2021-10-11 00:40:20|462.03|457.93|461.78|457.68|462.15|458.05|461.78|457.68|19
1633912830000|2021-10-11 00:40:30|461.77|457.67|461.79|457.69|461.91|457.81|461.74|457.64|18
1633912840000|2021-10-11 00:40:40|461.81|457.71|461.8|457.7|462.02|457.92|461.79|457.69|23
1633912850000|2021-10-11 00:40:50|461.9|457.8|461.97|457.87|461.99|457.89|461.82|457.72|17
1633912860000|2021-10-11 00:41:00|462.01|457.91|461.79|457.69|462.3|458.2|461.79|457.69|29
1633912870000|2021-10-11 00:41:10|461.85|457.75|461.87|457.77|461.9|457.8|461.79|457.69|23
1633912880000|2021-10-11 00:41:20|461.88|457.78|461.78|457.68|461.9|457.8|461.75|457.65|23
1633912890000|2021-10-11 00:41:30|461.81|457.71|461.93|457.83|461.95|457.85|461.79|457.69|17
1633912900000|2021-10-11 00:41:40|461.92|457.82|461.84|457.74|462.12|458.02|461.82|457.72|23
1633912910000|2021-10-11 00:41:50|461.82|457.72|461.79|457.69|461.82|457.72|461.65|457.55|19
1633912920000|2021-10-11 00:42:00|461.75|457.65|461.69|457.59|461.75|457.65|461.67|457.57|12
1633912930000|2021-10-11 00:42:10|461.67|457.57|461.41|457.31|461.7|457.6|461.41|457.31|14
1633912940000|2021-10-11 00:42:20|461.33|457.23|461.37|457.27|461.43|457.33|461.28|457.18|22
1633912950000|2021-10-11 00:42:30|461.34|457.24|461.32|457.22|461.42|457.32|461.31|457.21|23
1633912960000|2021-10-11 00:42:40|461.35|457.25|461.39|457.29|461.47|457.37|461.28|457.18|18
1633912970000|2021-10-11 00:42:50|461.35|457.25|461.31|457.21|461.4|457.3|461.31|457.21|20
1633912980000|2021-10-11 00:43:00|461.28|457.18|461.29|457.19|461.35|457.25|461.2|457.1|21
1633912990000|2021-10-11 00:43:10|461.3|457.2|461.42|457.32|461.5|457.4|461.3|457.2|20
1633913000000|2021-10-11 00:43:20|461.44|457.34|461.6|457.5|461.81|457.71|461.43|457.33|24
1633913010000|2021-10-11 00:43:30|461.64|457.54|461.69|457.59|461.73|457.63|461.62|457.52|19
1633913020000|2021-10-11 00:43:40|461.67|457.57|461.52|457.42|461.68|457.58|461.52|457.42|20
1633913030000|2021-10-11 00:43:50|461.55|457.45|461.35|457.25|461.55|457.45|461.35|457.25|21
1633913040000|2021-10-11 00:44:00|461.4|457.3|461.35|457.25|461.45|457.35|461.35|457.25|10
1633913050000|2021-10-11 00:44:10|461.39|457.29|461.44|457.34|461.44|457.34|461.35|457.25|9
1633913060000|2021-10-11 00:44:20|461.45|457.35|461.23|457.13|461.6|457.5|461.23|457.13|21
1633913070000|2021-10-11 00:44:30|461.27|457.17|461.5|457.4|461.63|457.53|461.27|457.17|29
1633913080000|2021-10-11 00:44:40|461.48|457.38|461.58|457.48|461.65|457.55|461.47|457.37|21
1633913090000|2021-10-11 00:44:50|461.59|457.49|461.82|457.72|461.82|457.72|461.5|457.4|27
1633913100000|2021-10-11 00:45:00|461.75|457.65|462.3|458.2|462.42|458.32|461.75|457.65|23
1633913110000|2021-10-11 00:45:10|462.31|458.21|462.42|458.32|462.42|458.32|462.2|458.1|27
1633913120000|2021-10-11 00:45:20|462.43|458.33|462.1|458|462.6|458.5|462.1|458|18
1633913130000|2021-10-11 00:45:30|462.11|458.01|462.2|458.1|462.33|458.23|462.1|458|19
1633913140000|2021-10-11 00:45:40|462.21|458.11|462.08|457.98|462.3|458.2|462.05|457.95|14
1633913150000|2021-10-11 00:45:50|462.09|457.99|462.32|458.22|462.36|458.26|462.05|457.95|15
1633913160000|2021-10-11 00:46:00|462.33|458.23|462.24|458.14|462.46|458.36|462.06|457.96|26
1633913170000|2021-10-11 00:46:10|462.23|458.13|461.99|457.89|462.23|458.13|461.98|457.88|20
1633913180000|2021-10-11 00:46:20|462.04|457.94|462.04|457.94|462.04|457.94|461.98|457.88|20
1633913190000|2021-10-11 00:46:30|462.03|457.93|462.01|457.91|462.06|457.96|461.95|457.85|17
1633913200000|2021-10-11 00:46:40|461.96|457.86|461.76|457.66|461.96|457.86|461.76|457.66|15
1633913210000|2021-10-11 00:46:50|461.75|457.65|461.73|457.63|461.82|457.72|461.63|457.53|27
1633913220000|2021-10-11 00:47:00|461.74|457.64|461.76|457.66|461.8|457.7|461.7|457.6|16
1633913230000|2021-10-11 00:47:10|461.74|457.64|461.66|457.56|461.78|457.68|461.63|457.53|21
1633913240000|2021-10-11 00:47:20|461.65|457.55|461.64|457.54|461.67|457.57|461.57|457.47|22
1633913250000|2021-10-11 00:47:30|461.62|457.52|461.58|457.48|461.64|457.54|461.45|457.35|24
1633913260000|2021-10-11 00:47:40|461.53|457.43|461.55|457.45|461.7|457.6|461.53|457.43|23
1633913270000|2021-10-11 00:47:50|461.51|457.41|461.39|457.29|461.54|457.44|461.39|457.29|18
1633913280000|2021-10-11 00:48:00|461.4|457.3|461.48|457.38|461.51|457.41|461.4|457.3|17
1633913290000|2021-10-11 00:48:10|461.44|457.34|461.43|457.33|461.5|457.4|461.43|457.33|8
1633913300000|2021-10-11 00:48:20|461.39|457.29|461.38|457.28|461.5|457.4|461.38|457.28|17
1633913310000|2021-10-11 00:48:30|461.39|457.29|461.38|457.28|461.48|457.38|461.38|457.28|12
1633913320000|2021-10-11 00:48:40|461.41|457.31|461.43|457.33|461.44|457.34|461.32|457.22|17
1633913330000|2021-10-11 00:48:50|461.4|457.3|461.89|457.79|461.89|457.79|461.4|457.3|17
1633913340000|2021-10-11 00:49:00|461.84|457.74|461.7|457.6|461.89|457.79|461.6|457.5|19
1633913350000|2021-10-11 00:49:10|461.63|457.53|461.66|457.56|461.73|457.63|461.55|457.45|22
1633913360000|2021-10-11 00:49:20|461.67|457.57|461.62|457.52|461.75|457.65|461.6|457.5|14
1633913370000|2021-10-11 00:49:30|461.6|457.5|461.54|457.44|461.6|457.5|461.49|457.39|19
1633913380000|2021-10-11 00:49:40|461.58|457.48|461.34|457.24|461.58|457.48|461.34|457.24|22
1633913390000|2021-10-11 00:49:50|461.35|457.25|461.33|457.23|461.36|457.26|461.3|457.2|21
1633913400000|2021-10-11 00:50:00|461.43|457.33|461.36|457.26|461.43|457.33|461.35|457.25|11
1633913410000|2021-10-11 00:50:10|461.38|457.28|461.58|457.48|461.59|457.49|461.3|457.2|20
1633913420000|2021-10-11 00:50:20|461.55|457.45|461.44|457.34|461.61|457.51|461.44|457.34|10
1633913430000|2021-10-11 00:50:30|461.4|457.3|461.33|457.23|461.41|457.31|461.33|457.23|12
1633913440000|2021-10-11 00:50:40|461.34|457.24|461.36|457.26|461.42|457.32|461.33|457.23|15
1633913450000|2021-10-11 00:50:50|461.38|457.28|461.4|457.3|461.4|457.3|461.28|457.18|18
1633913460000|2021-10-11 00:51:00|461.35|457.25|461.17|457.07|461.38|457.28|461.05|456.95|20
1633913470000|2021-10-11 00:51:10|461.12|457.02|461.12|457.02|461.16|457.06|461.03|456.93|16
1633913480000|2021-10-11 00:51:20|461.11|457.01|461.33|457.23|461.4|457.3|461.05|456.95|19
1633913490000|2021-10-11 00:51:30|461.28|457.18|461.04|456.94|461.28|457.18|461|456.9|21
1633913500000|2021-10-11 00:51:40|461.13|457.03|461.04|456.94|461.13|457.03|461|456.9|19
1633913510000|2021-10-11 00:51:50|461|456.9|461.27|457.17|461.28|457.18|461|456.9|22
1633913520000|2021-10-11 00:52:00|461.28|457.18|461.35|457.25|461.4|457.3|461.28|457.18|17
1633913530000|2021-10-11 00:52:10|461.34|457.24|461.34|457.24|461.38|457.28|461.24|457.14|15
1633913540000|2021-10-11 00:52:20|461.26|457.16|461.25|457.15|461.28|457.18|461.23|457.13|14
1633913550000|2021-10-11 00:52:30|461.2|457.1|461.52|457.42|461.52|457.42|461.2|457.1|14
1633913560000|2021-10-11 00:52:40|461.51|457.41|461.53|457.43|461.6|457.5|461.5|457.4|8
1633913570000|2021-10-11 00:52:50|461.54|457.44|461.33|457.23|461.58|457.48|461.2|457.1|15
1633913580000|2021-10-11 00:53:00|461.34|457.24|460.98|456.88|461.34|457.24|460.98|456.88|21
1633913590000|2021-10-11 00:53:10|460.96|456.86|461.44|457.34|461.45|457.35|460.96|456.86|28
1633913600000|2021-10-11 00:53:20|461.42|457.32|461.47|457.37|461.47|457.37|461.3|457.2|22
1633913610000|2021-10-11 00:53:30|461.36|457.26|461.3|457.2|461.41|457.31|461.28|457.18|24
1633913620000|2021-10-11 00:53:40|461.33|457.23|461.05|456.95|461.37|457.27|461|456.9|26
1633913630000|2021-10-11 00:53:50|461.07|456.97|461.22|457.12|461.23|457.13|461.03|456.93|19
1633913640000|2021-10-11 00:54:00|461.2|457.1|461.23|457.13|461.32|457.22|461.2|457.1|17
1633913650000|2021-10-11 00:54:10|461.2|457.1|461.27|457.17|461.32|457.22|461.2|457.1|17
1633913660000|2021-10-11 00:54:20|461.2|457.1|461.28|457.18|461.36|457.26|461.2|457.1|17
1633913670000|2021-10-11 00:54:30|461.3|457.2|461.46|457.36|461.63|457.53|461.25|457.15|31
1633913680000|2021-10-11 00:54:40|461.48|457.38|461.64|457.54|461.75|457.65|461.41|457.31|29
1633913690000|2021-10-11 00:54:50|461.65|457.55|462.01|457.91|462.06|457.96|461.65|457.55|24
1633913700000|2021-10-11 00:55:00|462.08|457.98|462.33|458.23|462.33|458.23|462.08|457.98|25
1633913710000|2021-10-11 00:55:10|462.38|458.28|462.5|458.4|462.51|458.41|462.34|458.24|25
1633913720000|2021-10-11 00:55:20|462.46|458.36|462.62|458.52|462.62|458.52|462.38|458.28|20
1633913730000|2021-10-11 00:55:30|462.54|458.44|462.93|458.83|462.93|458.83|462.54|458.44|30
1633913740000|2021-10-11 00:55:40|462.8|458.7|462.95|458.85|462.99|458.89|462.78|458.68|18
1633913750000|2021-10-11 00:55:50|462.99|458.89|463.69|459.59|463.73|459.63|462.93|458.83|24
1633913760000|2021-10-11 00:56:00|463.61|459.51|463.75|459.65|463.75|459.65|463.6|459.5|28
1633913770000|2021-10-11 00:56:10|463.72|459.62|463.35|459.25|463.91|459.81|463.31|459.21|26
1633913780000|2021-10-11 00:56:20|463.4|459.3|463.43|459.33|463.45|459.35|463.34|459.24|28
1633913790000|2021-10-11 00:56:30|463.34|459.24|463.53|459.43|463.55|459.45|463.32|459.22|26
1633913800000|2021-10-11 00:56:40|463.49|459.39|463.55|459.45|463.6|459.5|463.45|459.35|20
1633913810000|2021-10-11 00:56:50|463.56|459.46|463.31|459.21|463.61|459.51|463.25|459.15|29
1633913820000|2021-10-11 00:57:00|463.34|459.24|463.5|459.4|463.61|459.51|463.33|459.23|27
1633913830000|2021-10-11 00:57:10|463.47|459.37|463.38|459.28|463.63|459.53|463.37|459.27|23
1633913840000|2021-10-11 00:57:20|463.37|459.27|463.37|459.27|463.54|459.44|463.31|459.21|17
1633913850000|2021-10-11 00:57:30|463.34|459.24|463.48|459.38|463.48|459.38|463.33|459.23|16
1633913860000|2021-10-11 00:57:40|463.47|459.37|463.45|459.35|463.53|459.43|463.41|459.31|22
1633913870000|2021-10-11 00:57:50|463.41|459.31|463.57|459.47|463.64|459.54|463.41|459.31|27
1633913880000|2021-10-11 00:58:00|463.63|459.53|463.52|459.42|463.63|459.53|463.52|459.42|19
1633913890000|2021-10-11 00:58:10|463.54|459.44|463.54|459.44|463.57|459.47|463.54|459.44|14
1633913900000|2021-10-11 00:58:20|463.57|459.47|463.7|459.6|463.7|459.6|463.54|459.44|13
1633913910000|2021-10-11 00:58:30|463.66|459.56|463.79|459.69|463.88|459.78|463.64|459.54|27
1633913920000|2021-10-11 00:58:40|463.78|459.68|463.8|459.7|463.83|459.73|463.65|459.55|16
1633913930000|2021-10-11 00:58:50|463.7|459.6|463.45|459.35|463.7|459.6|463.45|459.35|14
1633913940000|2021-10-11 00:59:00|463.42|459.32|463.45|459.35|463.53|459.43|463.3|459.2|29
1633913950000|2021-10-11 00:59:10|463.47|459.37|462.97|458.87|463.47|459.37|462.94|458.84|23
1633913960000|2021-10-11 00:59:20|462.96|458.86|462.36|458.26|462.97|458.87|462.36|458.26|19
1633913970000|2021-10-11 00:59:30|462.38|458.28|461.85|457.75|462.39|458.29|461.75|457.65|24
1633913980000|2021-10-11 00:59:40|461.79|457.69|462.29|458.19|462.29|458.19|461.79|457.69|28
1633913990000|2021-10-11 00:59:50|462.3|458.2|462.41|458.31|462.41|458.31|462.1|458|13
1633914000000|2021-10-11 01:00:00|462.31|458.21|462.25|458.15|462.41|458.31|462.2|458.1|25
1633914010000|2021-10-11 01:00:10|462.26|458.16|462.33|458.23|462.39|458.29|462.2|458.1|18
1633914020000|2021-10-11 01:00:20|462.3|458.2|462.38|458.28|462.51|458.41|462.3|458.2|21
1633914030000|2021-10-11 01:00:30|462.36|458.26|462.07|457.97|462.5|458.4|462.03|457.93|20
1633914040000|2021-10-11 01:00:40|462.05|457.95|462.35|458.25|462.35|458.25|462.02|457.92|13
1633914050000|2021-10-11 01:00:50|462.3|458.2|462.2|458.1|462.3|458.2|462.17|458.07|12
1633914060000|2021-10-11 01:01:00|462.23|458.13|462.4|458.3|462.4|458.3|462.2|458.1|22
1633914070000|2021-10-11 01:01:10|462.38|458.28|462.3|458.2|462.44|458.34|462.29|458.19|18
1633914080000|2021-10-11 01:01:20|462.34|458.24|462.3|458.2|462.44|458.34|462.3|458.2|14
1633914090000|2021-10-11 01:01:30|462.4|458.3|462.33|458.23|462.51|458.41|462.28|458.18|19
1633914100000|2021-10-11 01:01:40|462.32|458.22|461.9|457.8|462.33|458.23|461.9|457.8|23
1633914110000|2021-10-11 01:01:50|461.84|457.74|460.78|456.68|461.84|457.74|460.78|456.68|31
1633914120000|2021-10-11 01:02:00|460.79|456.69|460.95|456.85|461.14|457.04|460.79|456.69|25
1633914130000|2021-10-11 01:02:10|460.99|456.89|461.16|457.06|461.16|457.06|460.9|456.8|23
1633914140000|2021-10-11 01:02:20|461.15|457.05|461.34|457.24|461.43|457.33|461.15|457.05|17
1633914150000|2021-10-11 01:02:30|461.39|457.29|461.05|456.95|461.39|457.29|460.95|456.85|21
1633914160000|2021-10-11 01:02:40|461.06|456.96|461.02|456.92|461.22|457.12|460.97|456.87|24
1633914170000|2021-10-11 01:02:50|461.04|456.94|460.9|456.8|461.1|457|460.9|456.8|18
1633914180000|2021-10-11 01:03:00|461|456.9|460.99|456.89|461.08|456.98|460.94|456.84|20
1633914190000|2021-10-11 01:03:10|460.89|456.79|460.94|456.84|461.1|457|460.89|456.79|12
1633914200000|2021-10-11 01:03:20|461.1|457|460.9|456.8|461.1|457|460.9|456.8|17
1633914210000|2021-10-11 01:03:30|461.02|456.92|461.13|457.03|461.47|457.37|460.9|456.8|25
1633914220000|2021-10-11 01:03:40|461.15|457.05|461.17|457.07|461.25|457.15|461|456.9|15
1633914230000|2021-10-11 01:03:50|461.3|457.2|460.94|456.84|461.3|457.2|460.94|456.84|12
1633914240000|2021-10-11 01:04:00|460.93|456.83|460.85|456.75|460.99|456.89|460.8|456.7|9
1633914250000|2021-10-11 01:04:10|460.92|456.82|461.15|457.05|461.23|457.13|460.84|456.74|27
1633914260000|2021-10-11 01:04:20|461.18|457.08|461.61|457.51|461.65|457.55|461.15|457.05|17
1633914270000|2021-10-11 01:04:30|461.62|457.52|462.15|458.05|462.15|458.05|461.6|457.5|25
1633914280000|2021-10-11 01:04:40|462.1|458|462.05|457.95|462.17|458.07|462|457.9|22
1633914290000|2021-10-11 01:04:50|462.06|457.96|461.9|457.8|462.06|457.96|461.86|457.76|20
1633914300000|2021-10-11 01:05:00|461.91|457.81|461.77|457.67|461.93|457.83|461.75|457.65|16
1633914310000|2021-10-11 01:05:10|461.81|457.71|461.8|457.7|461.83|457.73|461.7|457.6|22
1633914320000|2021-10-11 01:05:20|461.81|457.71|462|457.9|462|457.9|461.72|457.62|25
1633914330000|2021-10-11 01:05:30|461.92|457.82|462.03|457.93|462.05|457.95|461.92|457.82|16
1633914340000|2021-10-11 01:05:40|462.04|457.94|461.98|457.88|462.05|457.95|461.92|457.82|7
1633914350000|2021-10-11 01:05:50|462.03|457.93|462.02|457.92|462.06|457.96|462|457.9|7
1633914360000|2021-10-11 01:06:00|462.03|457.93|462.15|458.05|462.3|458.2|462.01|457.91|20
1633914370000|2021-10-11 01:06:10|462.12|458.02|462.14|458.04|462.19|458.09|462.12|458.02|14
1633914380000|2021-10-11 01:06:20|462.12|458.02|462.49|458.39|462.49|458.39|462.06|457.96|19
1633914390000|2021-10-11 01:06:30|462.29|458.19|462.34|458.24|462.36|458.26|462.28|458.18|19
1633914400000|2021-10-11 01:06:40|462.36|458.26|461.97|457.87|462.36|458.26|461.97|457.87|25
1633914410000|2021-10-11 01:06:50|461.91|457.81|461.79|457.69|461.91|457.81|461.74|457.64|19
1633914420000|2021-10-11 01:07:00|461.82|457.72|462.05|457.95|462.05|457.95|461.77|457.67|21
1633914430000|2021-10-11 01:07:10|462.06|457.96|462.07|457.97|462.15|458.05|461.99|457.89|16
1633914440000|2021-10-11 01:07:20|462.05|457.95|462.14|458.04|462.15|458.05|461.96|457.86|19
1633914450000|2021-10-11 01:07:30|462.09|457.99|462.07|457.97|462.09|457.99|461.95|457.85|18
1633914460000|2021-10-11 01:07:40|461.99|457.89|462.13|458.03|462.14|458.04|461.92|457.82|21
1633914470000|2021-10-11 01:07:50|462.25|458.15|462.53|458.43|462.63|458.53|462.1|458|27
1633914480000|2021-10-11 01:08:00|462.61|458.51|462.64|458.54|462.82|458.72|462.6|458.5|17
1633914490000|2021-10-11 01:08:10|462.65|458.55|462.86|458.76|462.86|458.76|462.65|458.55|26
1633914500000|2021-10-11 01:08:20|462.82|458.72|463.02|458.92|463.1|459|462.8|458.7|18
1633914510000|2021-10-11 01:08:30|463.06|458.96|463.07|458.97|463.15|459.05|463.01|458.91|21
1633914520000|2021-10-11 01:08:40|463.1|459|463.08|458.98|463.15|459.05|463|458.9|17
1633914530000|2021-10-11 01:08:50|463.12|459.02|463.45|459.35|463.48|459.38|463.08|458.98|24
1633914540000|2021-10-11 01:09:00|463.46|459.36|463.46|459.36|463.6|459.5|463.3|459.2|27
1633914550000|2021-10-11 01:09:10|463.47|459.37|463.52|459.42|463.6|459.5|463.4|459.3|16
1633914560000|2021-10-11 01:09:20|463.49|459.39|463.52|459.42|463.55|459.45|463.4|459.3|19
1633914570000|2021-10-11 01:09:30|463.6|459.5|463.6|459.5|463.74|459.64|463.5|459.4|16
1633914580000|2021-10-11 01:09:40|463.61|459.51|463.55|459.45|463.67|459.57|463.54|459.44|27
1633914590000|2021-10-11 01:09:50|463.53|459.43|463.65|459.55|463.74|459.64|463.5|459.4|21
1633914600000|2021-10-11 01:10:00|463.63|459.53|463.8|459.7|463.83|459.73|463.5|459.4|27
1633914610000|2021-10-11 01:10:10|463.84|459.74|463.8|459.7|463.87|459.77|463.7|459.6|29
1633914620000|2021-10-11 01:10:20|463.87|459.77|463.85|459.75|463.93|459.83|463.7|459.6|24
1633914630000|2021-10-11 01:10:30|463.84|459.74|464.21|460.11|464.32|460.22|463.84|459.74|24
1633914640000|2021-10-11 01:10:40|464.14|460.04|464.1|460|464.15|460.05|464.04|459.94|15
1633914650000|2021-10-11 01:10:50|464.08|459.98|464.17|460.07|464.3|460.2|464.08|459.98|17
1633914660000|2021-10-11 01:11:00|464.14|460.04|464.14|460.04|464.19|460.09|464.08|459.98|15
1633914670000|2021-10-11 01:11:10|464.23|460.13|464.14|460.04|464.23|460.13|464.09|459.99|15
1633914680000|2021-10-11 01:11:20|464.1|460|464.65|460.55|464.65|460.55|464.04|459.94|15
1633914690000|2021-10-11 01:11:30|464.6|460.5|464.5|460.4|464.6|460.5|464.4|460.3|11
1633914700000|2021-10-11 01:11:40|464.6|460.5|465.06|460.96|465.13|461.03|464.6|460.5|10
1633914710000|2021-10-11 01:11:50|465.05|460.95|465.09|460.99|465.15|461.05|465|460.9|20
1633914720000|2021-10-11 01:12:00|465.07|460.97|465.03|460.93|465.12|461.02|464.94|460.84|19
1633914730000|2021-10-11 01:12:10|465.05|460.95|464.77|460.67|465.08|460.98|464.69|460.59|18
1633914740000|2021-10-11 01:12:20|464.78|460.68|464.75|460.65|464.8|460.7|464.73|460.63|13
1633914750000|2021-10-11 01:12:30|464.76|460.66|464.82|460.72|464.9|460.8|464.76|460.66|10
1633914760000|2021-10-11 01:12:40|464.83|460.73|464.89|460.79|464.89|460.79|464.83|460.73|3
1633914770000|2021-10-11 01:12:50|464.88|460.78|464.9|460.8|464.9|460.8|464.88|460.78|5
1633914780000|2021-10-11 01:13:00|464.83|460.73|464.66|460.56|464.88|460.78|464.61|460.51|12
1633914790000|2021-10-11 01:13:10|464.67|460.57|464.48|460.38|464.67|460.57|464.46|460.36|10
1633914800000|2021-10-11 01:13:20|464.5|460.4|464.45|460.35|464.5|460.4|464.41|460.31|6
1633914810000|2021-10-11 01:13:30|464.43|460.33|464.6|460.5|464.6|460.5|464.29|460.19|10
1633914820000|2021-10-11 01:13:40|464.63|460.53|464.85|460.75|464.87|460.77|464.63|460.53|11
1633914830000|2021-10-11 01:13:50|464.87|460.77|464.87|460.77|464.89|460.79|464.84|460.74|7
1633914840000|2021-10-11 01:14:00|464.71|460.61|464.69|460.59|464.8|460.7|464.68|460.58|7
1633914850000|2021-10-11 01:14:10|464.79|460.69|464.64|460.54|464.79|460.69|464.64|460.54|9
1633914860000|2021-10-11 01:14:20|464.54|460.44|464.5|460.4|464.57|460.47|464.5|460.4|7
1633914870000|2021-10-11 01:14:30|464.45|460.35|464.59|460.49|464.59|460.49|464.45|460.35|15
1633914880000|2021-10-11 01:14:40|464.66|460.56|464.32|460.22|464.66|460.56|464.29|460.19|14
1633914890000|2021-10-11 01:14:50|464.2|460.1|464.27|460.17|464.34|460.24|464.18|460.08|10
1633914900000|2021-10-11 01:15:00|464.31|460.21|464.3|460.2|464.32|460.22|464.23|460.13|18
1633914910000|2021-10-11 01:15:10|464.33|460.23|464.35|460.25|464.42|460.32|464.33|460.23|15
1633914920000|2021-10-11 01:15:20|464.36|460.26|464.35|460.25|464.36|460.26|464.15|460.05|19
1633914930000|2021-10-11 01:15:30|464.36|460.26|464.3|460.2|464.42|460.32|464.3|460.2|13
1633914940000|2021-10-11 01:15:40|464.32|460.22|464.52|460.42|464.57|460.47|464.32|460.22|13
1633914950000|2021-10-11 01:15:50|464.56|460.46|464.52|460.42|464.57|460.47|464.45|460.35|12
1633914960000|2021-10-11 01:16:00|464.58|460.48|464.4|460.3|464.58|460.48|464.4|460.3|4
1633914970000|2021-10-11 01:16:10|464.52|460.42|464.6|460.5|464.63|460.53|464.52|460.42|7
1633914980000|2021-10-11 01:16:20|464.69|460.59|464.78|460.68|464.78|460.68|464.69|460.59|2
1633914990000|2021-10-11 01:16:30|464.72|460.62|464.77|460.67|464.85|460.75|464.72|460.62|7
1633915000000|2021-10-11 01:16:40|464.71|460.61|464.93|460.83|465.02|460.92|464.62|460.52|18
1633915010000|2021-10-11 01:16:50|464.96|460.86|464.98|460.88|465.02|460.92|464.91|460.81|10
1633915020000|2021-10-11 01:17:00|464.9|460.8|464.65|460.55|464.93|460.83|464.65|460.55|14
1633915030000|2021-10-11 01:17:10|464.63|460.53|464.7|460.6|464.74|460.64|464.63|460.53|15
1633915040000|2021-10-11 01:17:20|464.72|460.62|464.63|460.53|464.77|460.67|464.33|460.23|28
1633915050000|2021-10-11 01:17:30|464.64|460.54|464.7|460.6|464.76|460.66|464.6|460.5|24
1633915060000|2021-10-11 01:17:40|464.69|460.59|464.47|460.37|464.7|460.6|464.47|460.37|11
1633915070000|2021-10-11 01:17:50|464.49|460.39|464.49|460.39|464.6|460.5|464.48|460.38|7
1633915080000|2021-10-11 01:18:00|464.48|460.38|464.43|460.33|464.6|460.5|464.43|460.33|10
1633915090000|2021-10-11 01:18:10|464.4|460.3|464.23|460.13|464.48|460.38|464.19|460.09|19
1633915100000|2021-10-11 01:18:20|464.21|460.11|464.13|460.03|464.23|460.13|464.1|460|17
1633915110000|2021-10-11 01:18:30|464.1|460|463.98|459.88|464.13|460.03|463.95|459.85|14
1633915120000|2021-10-11 01:18:40|464.02|459.92|464|459.9|464.09|459.99|464|459.9|13
1633915130000|2021-10-11 01:18:50|464.03|459.93|464.01|459.91|464.1|460|464|459.9|18
1633915140000|2021-10-11 01:19:00|464.05|459.95|464.05|459.95|464.14|460.04|464|459.9|24
1633915150000|2021-10-11 01:19:10|463.95|459.85|464|459.9|464.1|460|463.95|459.85|10
1633915160000|2021-10-11 01:19:20|464.14|460.04|463.82|459.72|464.14|460.04|463.82|459.72|14
1633915170000|2021-10-11 01:19:30|463.83|459.73|464.21|460.11|464.22|460.12|463.8|459.7|13
1633915180000|2021-10-11 01:19:40|464.23|460.13|464.25|460.15|464.29|460.19|464.2|460.1|10
1633915190000|2021-10-11 01:19:50|464.26|460.16|464.2|460.1|464.26|460.16|464.2|460.1|11
1633915200000|2021-10-11 01:20:00|464.24|460.14|464.24|460.14|464.44|460.34|464.18|460.08|18
1633915210000|2021-10-11 01:20:10|464.25|460.15|464|459.9|464.25|460.15|464|459.9|13
1633915220000|2021-10-11 01:20:20|463.96|459.86|463.88|459.78|463.99|459.89|463.83|459.73|19
1633915230000|2021-10-11 01:20:30|463.89|459.79|463.73|459.63|463.91|459.81|463.73|459.63|10
1633915240000|2021-10-11 01:20:40|463.75|459.65|463.61|459.51|463.81|459.71|463.6|459.5|15
1633915250000|2021-10-11 01:20:50|463.6|459.5|463.49|459.39|463.6|459.5|463.43|459.33|12
1633915260000|2021-10-11 01:21:00|463.5|459.4|463.57|459.47|463.64|459.54|463.5|459.4|9
1633915270000|2021-10-11 01:21:10|463.56|459.46|463.76|459.66|463.76|459.66|463.52|459.42|22
1633915280000|2021-10-11 01:21:20|463.8|459.7|464.1|460|464.1|460|463.8|459.7|7
1633915290000|2021-10-11 01:21:30|464.12|460.02|464.05|459.95|464.25|460.15|464.05|459.95|15
1633915300000|2021-10-11 01:21:40|464.16|460.06|463.98|459.88|464.16|460.06|463.9|459.8|12
1633915310000|2021-10-11 01:21:50|464|459.9|464|459.9|464.2|460.1|464|459.9|16
1633915320000|2021-10-11 01:22:00|464.1|460|464.2|460.1|464.23|460.13|464.1|460|14
1633915330000|2021-10-11 01:22:10|464.21|460.11|464.1|460|464.23|460.13|464.05|459.95|11
1633915340000|2021-10-11 01:22:20|464|459.9|463.94|459.84|464.05|459.95|463.9|459.8|14
1633915350000|2021-10-11 01:22:30|463.98|459.88|464.23|460.13|464.24|460.14|463.93|459.83|22
1633915360000|2021-10-11 01:22:40|464.2|460.1|464.23|460.13|464.28|460.18|464.2|460.1|6
1633915370000|2021-10-11 01:22:50|464.21|460.11|464.4|460.3|464.55|460.45|464.21|460.11|19
1633915380000|2021-10-11 01:23:00|464.45|460.35|464.54|460.44|464.62|460.52|464.4|460.3|13
1633915390000|2021-10-11 01:23:10|464.57|460.47|464.4|460.3|464.59|460.49|464.37|460.27|15
1633915400000|2021-10-11 01:23:20|464.42|460.32|464.34|460.24|464.43|460.33|464.2|460.1|17
1633915410000|2021-10-11 01:23:30|464.42|460.32|464.41|460.31|464.42|460.32|464.28|460.18|13
1633915420000|2021-10-11 01:23:40|464.4|460.3|464.42|460.32|464.42|460.32|464.3|460.2|6
1633915430000|2021-10-11 01:23:50|464.44|460.34|464.46|460.36|464.59|460.49|464.4|460.3|13
1633915440000|2021-10-11 01:24:00|464.48|460.38|464.46|460.36|464.48|460.38|464.31|460.21|13
1633915450000|2021-10-11 01:24:10|464.43|460.33|464.05|459.95|464.45|460.35|463.99|459.89|16
1633915460000|2021-10-11 01:24:20|464.06|459.96|464.55|460.45|464.69|460.59|463.9|459.8|32
1633915470000|2021-10-11 01:24:30|464.63|460.53|464.84|460.74|464.94|460.84|464.57|460.47|25
1633915480000|2021-10-11 01:24:40|464.82|460.72|464.9|460.8|465.03|460.93|464.8|460.7|27
1633915490000|2021-10-11 01:24:50|464.91|460.81|464.9|460.8|465.01|460.91|464.85|460.75|27
1633915500000|2021-10-11 01:25:00|464.98|460.88|464.73|460.63|464.99|460.89|464.7|460.6|19
1633915510000|2021-10-11 01:25:10|464.76|460.66|464.6|460.5|464.96|460.86|464.6|460.5|21
1633915520000|2021-10-11 01:25:20|464.62|460.52|464.74|460.64|464.88|460.78|464.62|460.52|21
1633915530000|2021-10-11 01:25:30|464.8|460.7|464.56|460.46|464.8|460.7|464.5|460.4|26
1633915540000|2021-10-11 01:25:40|464.48|460.38|464.5|460.4|464.55|460.45|464.4|460.3|15
1633915550000|2021-10-11 01:25:50|464.52|460.42|464.59|460.49|464.78|460.68|464.52|460.42|13
1633915560000|2021-10-11 01:26:00|464.58|460.48|464.51|460.41|464.59|460.49|464.46|460.36|19
1633915570000|2021-10-11 01:26:10|464.5|460.4|464.58|460.48|464.71|460.61|464.4|460.3|23
1633915580000|2021-10-11 01:26:20|464.55|460.45|464.6|460.5|464.79|460.69|464.5|460.4|20
1633915590000|2021-10-11 01:26:30|464.63|460.53|464.8|460.7|464.84|460.74|464.62|460.52|27
1633915600000|2021-10-11 01:26:40|464.78|460.68|464.88|460.78|464.89|460.79|464.72|460.62|17
1633915610000|2021-10-11 01:26:50|464.89|460.79|464.74|460.64|464.9|460.8|464.74|460.64|11
1633915620000|2021-10-11 01:27:00|464.75|460.65|464.7|460.6|464.79|460.69|464.7|460.6|19
1633915630000|2021-10-11 01:27:10|464.73|460.63|464.72|460.62|464.81|460.71|464.64|460.54|21
1633915640000|2021-10-11 01:27:20|464.74|460.64|464.8|460.7|464.87|460.77|464.71|460.61|21
1633915650000|2021-10-11 01:27:30|464.81|460.71|464.69|460.59|464.83|460.73|464.67|460.57|22
1633915660000|2021-10-11 01:27:40|464.72|460.62|464.7|460.6|464.84|460.74|464.65|460.55|22
1633915670000|2021-10-11 01:27:50|464.73|460.63|464.67|460.57|464.76|460.66|464.64|460.54|16
1633915680000|2021-10-11 01:28:00|464.69|460.59|464.84|460.74|464.91|460.81|464.58|460.48|33
1633915690000|2021-10-11 01:28:10|464.83|460.73|464.9|460.8|464.9|460.8|464.72|460.62|29
1633915700000|2021-10-11 01:28:20|464.76|460.66|465|460.9|465.17|461.07|464.75|460.65|25
1633915710000|2021-10-11 01:28:30|465.1|461|465|460.9|465.16|461.06|464.9|460.8|17
1633915720000|2021-10-11 01:28:40|465.03|460.93|464.75|460.65|465.18|461.08|464.75|460.65|25
1633915730000|2021-10-11 01:28:50|464.64|460.54|464.64|460.54|464.78|460.68|464.34|460.24|30
1633915740000|2021-10-11 01:29:00|464.62|460.52|465.15|461.05|465.21|461.11|464.62|460.52|18
1633915750000|2021-10-11 01:29:10|465.1|461|465.74|461.64|465.93|461.83|465.1|461|26
1633915760000|2021-10-11 01:29:20|465.8|461.7|465.88|461.78|465.91|461.81|465.72|461.62|19
1633915770000|2021-10-11 01:29:30|465.89|461.79|466.15|462.05|466.22|462.12|465.76|461.66|16
1633915780000|2021-10-11 01:29:40|466.18|462.08|466.53|462.43|466.59|462.49|466.09|461.99|27
1633915790000|2021-10-11 01:29:50|466.49|462.39|466.83|462.73|466.83|462.73|466.49|462.39|29
1633915800000|2021-10-11 01:30:00|466.77|462.67|466.42|462.32|466.77|462.67|466.22|462.12|32
1633915810000|2021-10-11 01:30:10|466.43|462.33|466.36|462.26|466.64|462.54|466.36|462.26|28
1633915820000|2021-10-11 01:30:20|466.37|462.27|466.3|462.2|466.4|462.3|466.24|462.14|26
1633915830000|2021-10-11 01:30:30|466.45|462.35|466.24|462.14|466.45|462.35|466.2|462.1|21
1633915840000|2021-10-11 01:30:40|466.23|462.13|466.16|462.06|466.38|462.28|466.16|462.06|24
1633915850000|2021-10-11 01:30:50|466.29|462.19|466.17|462.07|466.32|462.22|466.15|462.05|19
1633915860000|2021-10-11 01:31:00|466.19|462.09|466.19|462.09|466.22|462.12|466.17|462.07|8
1633915870000|2021-10-11 01:31:10|466.2|462.1|466.21|462.11|466.21|462.11|466.2|462.1|2
1633915880000|2021-10-11 01:31:20|466.22|462.12|466.19|462.09|466.23|462.13|466.08|461.98|16
1633915890000|2021-10-11 01:31:30|466.14|462.04|466.01|461.91|466.19|462.09|466.01|461.91|6
1633915900000|2021-10-11 01:31:40|465.94|461.84|465.93|461.83|466.05|461.95|465.9|461.8|24
1633915910000|2021-10-11 01:31:50|465.95|461.85|465.63|461.53|466|461.9|465.63|461.53|21
1633915920000|2021-10-11 01:32:00|465.62|461.52|465.74|461.64|465.74|461.64|465.6|461.5|17
1633915930000|2021-10-11 01:32:10|465.81|461.71|465.73|461.63|465.81|461.71|465.71|461.61|14
1633915940000|2021-10-11 01:32:20|465.69|461.59|465.63|461.53|465.7|461.6|465.57|461.47|10
1633915950000|2021-10-11 01:32:30|465.62|461.52|465.65|461.55|465.66|461.56|465.62|461.52|4
1633915960000|2021-10-11 01:32:40|465.63|461.53|465.57|461.47|465.63|461.53|465.43|461.33|20
1633915970000|2021-10-11 01:32:50|465.53|461.43|465.24|461.14|465.53|461.43|465.24|461.14|11
1633915980000|2021-10-11 01:33:00|465.16|461.06|465.12|461.02|465.22|461.12|465.1|461|22
1633915990000|2021-10-11 01:33:10|465.08|460.98|465.26|461.16|465.27|461.17|465.08|460.98|23
1633916000000|2021-10-11 01:33:20|465.25|461.15|465.18|461.08|465.38|461.28|465.17|461.07|17
1633916010000|2021-10-11 01:33:30|465.19|461.09|465.14|461.04|465.2|461.1|465.11|461.01|11
1633916020000|2021-10-11 01:33:40|465.15|461.05|465.15|461.05|465.15|461.05|465.14|461.04|5
1633916030000|2021-10-11 01:33:50|465.11|461.01|465.1|461|465.13|461.03|465.02|460.92|17
1633916040000|2021-10-11 01:34:00|465.13|461.03|465.22|461.12|465.22|461.12|465.12|461.02|17
1633916050000|2021-10-11 01:34:10|465.2|461.1|465.26|461.16|465.26|461.16|465.2|461.1|8
1633916060000|2021-10-11 01:34:20|465.22|461.12|465.56|461.46|465.56|461.46|465.22|461.12|14
1633916070000|2021-10-11 01:34:30|465.55|461.45|465.36|461.26|465.55|461.45|465.24|461.14|13
1633916080000|2021-10-11 01:34:40|465.35|461.25|465.27|461.17|465.38|461.28|465.27|461.17|15
1633916090000|2021-10-11 01:34:50|465.26|461.16|465|460.9|465.35|461.25|464.94|460.84|25
1633916100000|2021-10-11 01:35:00|464.98|460.88|465.3|461.2|465.38|461.28|464.98|460.88|22
1633916110000|2021-10-11 01:35:10|465.29|461.19|465.34|461.24|465.37|461.27|465.29|461.19|15
1633916120000|2021-10-11 01:35:20|465.32|461.22|465.37|461.27|465.47|461.37|465.29|461.19|19
1633916130000|2021-10-11 01:35:30|465.38|461.28|465.35|461.25|465.38|461.28|465.3|461.2|11
1633916140000|2021-10-11 01:35:40|465.33|461.23|465.26|461.16|465.33|461.23|465.24|461.14|8
1633916150000|2021-10-11 01:35:50|465.23|461.13|465.31|461.21|465.32|461.22|465.14|461.04|21
1633916160000|2021-10-11 01:36:00|465.32|461.22|465.22|461.12|465.38|461.28|465.18|461.08|10
1633916170000|2021-10-11 01:36:10|465.21|461.11|465.18|461.08|465.24|461.14|465.07|460.97|21
1633916180000|2021-10-11 01:36:20|465.13|461.03|465.15|461.05|465.3|461.2|465.13|461.03|17
1633916190000|2021-10-11 01:36:30|465.13|461.03|465.27|461.17|465.3|461.2|465.13|461.03|12
1633916200000|2021-10-11 01:36:40|465.3|461.2|465.34|461.24|465.35|461.25|465.28|461.18|15
1633916210000|2021-10-11 01:36:50|465.35|461.25|465.27|461.17|465.35|461.25|465.24|461.14|11
1633916220000|2021-10-11 01:37:00|465.24|461.14|465.32|461.22|465.32|461.22|465.23|461.13|10
1633916230000|2021-10-11 01:37:10|465.31|461.21|465.22|461.12|465.32|461.22|465.22|461.12|7
1633916240000|2021-10-11 01:37:20|465.23|461.13|465.24|461.14|465.27|461.17|465.2|461.1|11
1633916250000|2021-10-11 01:37:30|465.31|461.21|465.34|461.24|465.36|461.26|465.19|461.09|8
1633916260000|2021-10-11 01:37:40|465.35|461.25|465.33|461.23|465.38|461.28|465.27|461.17|24
1633916270000|2021-10-11 01:37:50|465.36|461.26|465.48|461.38|465.48|461.38|465.32|461.22|22
1633916280000|2021-10-11 01:38:00|465.47|461.37|465.39|461.29|465.47|461.37|465.37|461.27|11
1633916290000|2021-10-11 01:38:10|465.4|461.3|465.38|461.28|465.4|461.3|465.36|461.26|14
1633916300000|2021-10-11 01:38:20|465.4|461.3|465.4|461.3|465.42|461.32|465.38|461.28|7
1633916310000|2021-10-11 01:38:30|465.39|461.29|465.22|461.12|465.4|461.3|465.21|461.11|16
1633916320000|2021-10-11 01:38:40|465.19|461.09|464.98|460.88|465.22|461.12|464.98|460.88|20
1633916330000|2021-10-11 01:38:50|464.99|460.89|464.79|460.69|465.1|461|464.72|460.62|37
1633916340000|2021-10-11 01:39:00|464.8|460.7|464.64|460.54|464.8|460.7|464.64|460.54|19
1633916350000|2021-10-11 01:39:10|464.62|460.52|464.62|460.52|464.81|460.71|464.62|460.52|29
1633916360000|2021-10-11 01:39:20|464.59|460.49|464.63|460.53|464.66|460.56|464.47|460.37|28
1633916370000|2021-10-11 01:39:30|464.64|460.54|464.6|460.5|464.73|460.63|464.6|460.5|19
1633916380000|2021-10-11 01:39:40|464.61|460.51|464.57|460.47|464.67|460.57|464.56|460.46|18
1633916390000|2021-10-11 01:39:50|464.58|460.48|464.58|460.48|464.6|460.5|464.56|460.46|10
1633916400000|2021-10-11 01:40:00|464.59|460.49|464.79|460.69|464.89|460.79|464.59|460.49|23
1633916410000|2021-10-11 01:40:10|464.81|460.71|464.77|460.67|464.91|460.81|464.65|460.55|23
1633916420000|2021-10-11 01:40:20|464.7|460.6|464.67|460.57|464.74|460.64|464.63|460.53|18
1633916430000|2021-10-11 01:40:30|464.64|460.54|464.7|460.6|464.7|460.6|464.64|460.54|2
1633916440000|2021-10-11 01:40:40|464.74|460.64|464.6|460.5|464.74|460.64|464.5|460.4|9
1633916450000|2021-10-11 01:40:50|464.69|460.59|464.7|460.6|464.7|460.6|464.5|460.4|11
1633916460000|2021-10-11 01:41:00|464.73|460.63|464.86|460.76|464.98|460.88|464.7|460.6|23
1633916470000|2021-10-11 01:41:10|464.84|460.74|464.85|460.75|464.86|460.76|464.67|460.57|9
1633916480000|2021-10-11 01:41:20|464.84|460.74|464.7|460.6|464.84|460.74|464.7|460.6|7
1633916490000|2021-10-11 01:41:30|464.76|460.66|464.55|460.45|464.76|460.66|464.55|460.45|6
1633916500000|2021-10-11 01:41:40|464.54|460.44|464.55|460.45|464.67|460.57|464.5|460.4|8
1633916510000|2021-10-11 01:41:50|464.57|460.47|464.5|460.4|464.57|460.47|464.48|460.38|12
1633916520000|2021-10-11 01:42:00|464.55|460.45|464.45|460.35|464.55|460.45|464.4|460.3|9
1633916530000|2021-10-11 01:42:10|464.43|460.33|464.34|460.24|464.47|460.37|464.26|460.16|28
1633916540000|2021-10-11 01:42:20|464.35|460.25|464.3|460.2|464.55|460.45|464.3|460.2|13
1633916550000|2021-10-11 01:42:30|464.35|460.25|464.44|460.34|464.44|460.34|464.3|460.2|9
1633916560000|2021-10-11 01:42:40|464.55|460.45|464.5|460.4|464.63|460.53|464.5|460.4|11
1633916570000|2021-10-11 01:42:50|464.53|460.43|464.63|460.53|464.76|460.66|464.5|460.4|14
1633916580000|2021-10-11 01:43:00|464.61|460.51|464.63|460.53|464.64|460.54|464.5|460.4|10
1633916590000|2021-10-11 01:43:10|464.77|460.67|464.72|460.62|464.86|460.76|464.6|460.5|11
1633916600000|2021-10-11 01:43:20|464.87|460.77|464.74|460.64|464.87|460.77|464.74|460.64|4
1633916610000|2021-10-11 01:43:30|464.72|460.62|464.54|460.44|464.72|460.62|464.54|460.44|6
1633916620000|2021-10-11 01:43:40|464.64|460.54|464.64|460.54|464.79|460.69|464.6|460.5|9
1633916630000|2021-10-11 01:43:50|464.7|460.6|464.66|460.56|464.77|460.67|464.58|460.48|13
1633916640000|2021-10-11 01:44:00|464.67|460.57|464.45|460.35|464.69|460.59|464.45|460.35|18
1633916650000|2021-10-11 01:44:10|464.31|460.21|464.52|460.42|464.53|460.43|464.31|460.21|11
1633916660000|2021-10-11 01:44:20|464.54|460.44|464.44|460.34|464.54|460.44|464.39|460.29|13
1633916670000|2021-10-11 01:44:30|464.43|460.33|464.45|460.35|464.45|460.35|464.32|460.22|14
1633916680000|2021-10-11 01:44:40|464.44|460.34|464.56|460.46|464.56|460.46|464.42|460.32|17
1633916690000|2021-10-11 01:44:50|464.55|460.45|464.52|460.42|464.56|460.46|464.52|460.42|8
1633916700000|2021-10-11 01:45:00|464.68|460.58|464.62|460.52|464.68|460.58|464.55|460.45|11
1633916710000|2021-10-11 01:45:10|464.6|460.5|464.4|460.3|464.6|460.5|464.4|460.3|15
1633916720000|2021-10-11 01:45:20|464.35|460.25|464.45|460.35|464.54|460.44|464.35|460.25|16
1633916730000|2021-10-11 01:45:30|464.4|460.3|464.45|460.35|464.58|460.48|464.38|460.28|22
1633916740000|2021-10-11 01:45:40|464.47|460.37|464.53|460.43|464.53|460.43|464.37|460.27|14
1633916750000|2021-10-11 01:45:50|464.56|460.46|464.49|460.39|464.57|460.47|464.48|460.38|8
1633916760000|2021-10-11 01:46:00|464.58|460.48|464.55|460.45|464.59|460.49|464.55|460.45|8
1633916770000|2021-10-11 01:46:10|464.59|460.49|464.47|460.37|464.59|460.49|464.35|460.25|13
1633916780000|2021-10-11 01:46:20|464.49|460.39|464.46|460.36|464.52|460.42|464.39|460.29|10
1633916790000|2021-10-11 01:46:30|464.44|460.34|464.47|460.37|464.57|460.47|464.43|460.33|8
1633916800000|2021-10-11 01:46:40|464.55|460.45|464.55|460.45|464.57|460.47|464.42|460.32|9
1633916810000|2021-10-11 01:46:50|464.56|460.46|464.59|460.49|464.73|460.63|464.5|460.4|14
1633916820000|2021-10-11 01:47:00|464.54|460.44|464.63|460.53|464.74|460.64|464.53|460.43|13
1633916830000|2021-10-11 01:47:10|464.73|460.63|464.64|460.54|464.73|460.63|464.55|460.45|8
1633916840000|2021-10-11 01:47:20|464.62|460.52|464.59|460.49|464.66|460.56|464.46|460.36|13
1633916850000|2021-10-11 01:47:30|464.56|460.46|464.53|460.43|464.68|460.58|464.49|460.39|15
1633916860000|2021-10-11 01:47:40|464.59|460.49|464.55|460.45|464.61|460.51|464.55|460.45|3
1633916870000|2021-10-11 01:47:50|464.46|460.36|464.48|460.38|464.59|460.49|464.44|460.34|8
1633916880000|2021-10-11 01:48:00|464.47|460.37|464.46|460.36|464.57|460.47|464.41|460.31|12
1633916890000|2021-10-11 01:48:10|464.48|460.38|464.42|460.32|464.57|460.47|464.33|460.23|15
1633916900000|2021-10-11 01:48:20|464.41|460.31|464.35|460.25|464.44|460.34|464.31|460.21|18
1633916910000|2021-10-11 01:48:30|464.37|460.27|464.31|460.21|464.37|460.27|464.3|460.2|18
1633916920000|2021-10-11 01:48:40|464.3|460.2|464.21|460.11|464.31|460.21|464.2|460.1|12
1633916930000|2021-10-11 01:48:50|464.2|460.1|464.17|460.07|464.21|460.11|464.17|460.07|7
1633916940000|2021-10-11 01:49:00|464.19|460.09|464.19|460.09|464.22|460.12|464.18|460.08|11
1633916950000|2021-10-11 01:49:10|464.21|460.11|464.44|460.34|464.44|460.34|464.17|460.07|11
1633916960000|2021-10-11 01:49:20|464.55|460.45|464.53|460.43|464.55|460.45|464.32|460.22|20
1633916970000|2021-10-11 01:49:30|464.56|460.46|464.54|460.44|464.63|460.53|464.54|460.44|7
1633916980000|2021-10-11 01:49:40|464.58|460.48|464.48|460.38|464.61|460.51|464.4|460.3|18
1633916990000|2021-10-11 01:49:50|464.47|460.37|464.38|460.28|464.49|460.39|464.35|460.25|16
1633917000000|2021-10-11 01:50:00|464.48|460.38|464.43|460.33|464.54|460.44|464.43|460.33|16
1633917010000|2021-10-11 01:50:10|464.45|460.35|464.44|460.34|464.45|460.35|464.28|460.18|12
1633917020000|2021-10-11 01:50:20|464.4|460.3|464.42|460.32|464.44|460.34|464.31|460.21|9
1633917030000|2021-10-11 01:50:30|464.4|460.3|463.91|459.81|464.4|460.3|463.91|459.81|23
1633917040000|2021-10-11 01:50:40|463.9|459.8|463.39|459.29|463.9|459.8|463.39|459.29|24
1633917050000|2021-10-11 01:50:50|463.41|459.31|463.76|459.66|463.76|459.66|463.41|459.31|26
1633917060000|2021-10-11 01:51:00|463.77|459.67|463.82|459.72|463.89|459.79|463.77|459.67|8
1633917070000|2021-10-11 01:51:10|463.8|459.7|463.65|459.55|463.82|459.72|463.61|459.51|17
1633917080000|2021-10-11 01:51:20|463.71|459.61|463.81|459.71|463.81|459.71|463.71|459.61|10
1633917090000|2021-10-11 01:51:30|463.8|459.7|463.72|459.62|463.81|459.71|463.71|459.61|11
1633917100000|2021-10-11 01:51:40|463.71|459.61|463.66|459.56|463.79|459.69|463.66|459.56|20
1633917110000|2021-10-11 01:51:50|463.67|459.57|463.68|459.58|463.7|459.6|463.66|459.56|5
1633917120000|2021-10-11 01:52:00|463.67|459.57|463.68|459.58|463.68|459.58|463.67|459.57|2
1633917130000|2021-10-11 01:52:10|463.67|459.57|463.69|459.59|463.69|459.59|463.67|459.57|2
1633917140000|2021-10-11 01:52:20|463.67|459.57|463.66|459.56|463.73|459.63|463.64|459.54|19
1633917150000|2021-10-11 01:52:30|463.62|459.52|463.58|459.48|463.65|459.55|463.58|459.48|6
1633917160000|2021-10-11 01:52:40|463.52|459.42|463.42|459.32|463.59|459.49|463.42|459.32|10
1633917170000|2021-10-11 01:52:50|463.43|459.33|463.37|459.27|463.47|459.37|463.33|459.23|27
1633917180000|2021-10-11 01:53:00|463.41|459.31|463.45|459.35|463.45|459.35|463.25|459.15|22
1633917190000|2021-10-11 01:53:10|463.44|459.34|463.43|459.33|463.45|459.35|463.38|459.28|14
1633917200000|2021-10-11 01:53:20|463.44|459.34|463.31|459.21|463.44|459.34|463.31|459.21|14
1633917210000|2021-10-11 01:53:30|463.3|459.2|463.37|459.27|463.39|459.29|463.3|459.2|12
1633917220000|2021-10-11 01:53:40|463.34|459.24|463.31|459.21|463.36|459.26|463.29|459.19|7
1633917230000|2021-10-11 01:53:50|463.29|459.19|463.38|459.28|463.38|459.28|463.23|459.13|22
1633917240000|2021-10-11 01:54:00|463.4|459.3|463.59|459.49|463.59|459.49|463.4|459.3|16
1633917250000|2021-10-11 01:54:10|463.58|459.48|463.8|459.7|463.9|459.8|463.58|459.48|24
1633917260000|2021-10-11 01:54:20|463.82|459.72|464|459.9|464.01|459.91|463.78|459.68|15
1633917270000|2021-10-11 01:54:30|463.96|459.86|463.92|459.82|464|459.9|463.76|459.66|15
1633917280000|2021-10-11 01:54:40|463.95|459.85|463.99|459.89|463.99|459.89|463.92|459.82|7
1633917290000|2021-10-11 01:54:50|463.96|459.86|463.79|459.69|464.02|459.92|463.76|459.66|15
1633917300000|2021-10-11 01:55:00|463.82|459.72|463.67|459.57|463.82|459.72|463.61|459.51|15
1633917310000|2021-10-11 01:55:10|463.66|459.56|463.74|459.64|463.76|459.66|463.48|459.38|10
1633917320000|2021-10-11 01:55:20|463.7|459.6|463.85|459.75|463.95|459.85|463.6|459.5|22
1633917330000|2021-10-11 01:55:30|463.95|459.85|463.93|459.83|463.99|459.89|463.86|459.76|6
1633917340000|2021-10-11 01:55:40|463.88|459.78|463.75|459.65|463.94|459.84|463.73|459.63|16
1633917350000|2021-10-11 01:55:50|463.73|459.63|463|458.9|463.73|459.63|463|458.9|26
1633917360000|2021-10-11 01:56:00|463.13|459.03|463.12|459.02|463.22|459.12|463|458.9|17
1633917370000|2021-10-11 01:56:10|463.11|459.01|463.05|458.95|463.19|459.09|462.99|458.89|19
1633917380000|2021-10-11 01:56:20|463.08|458.98|463.1|459|463.16|459.06|463.08|458.98|4
1633917390000|2021-10-11 01:56:30|463.12|459.02|462.95|458.85|463.12|459.02|462.95|458.85|16
1633917400000|2021-10-11 01:56:40|462.93|458.83|463.04|458.94|463.12|459.02|462.93|458.83|13
1633917410000|2021-10-11 01:56:50|463.06|458.96|463.04|458.94|463.06|458.96|463.04|458.94|5
1633917420000|2021-10-11 01:57:00|463.07|458.97|463.05|458.95|463.07|458.97|463.03|458.93|9
1633917430000|2021-10-11 01:57:10|463.04|458.94|463.07|458.97|463.08|458.98|463.04|458.94|6
1633917440000|2021-10-11 01:57:20|463.08|458.98|463.04|458.94|463.08|458.98|463|458.9|11
1633917450000|2021-10-11 01:57:30|463.03|458.93|463.04|458.94|463.04|458.94|462.99|458.89|6
1633917460000|2021-10-11 01:57:40|463.07|458.97|463.3|459.2|463.32|459.22|463.07|458.97|14
1633917470000|2021-10-11 01:57:50|463.31|459.21|463.32|459.22|463.32|459.22|463.29|459.19|8
1633917480000|2021-10-11 01:58:00|463.42|459.32|463.49|459.39|463.55|459.45|463.3|459.2|6
1633917490000|2021-10-11 01:58:10|463.53|459.43|463.46|459.36|463.53|459.43|463.35|459.25|15
1633917500000|2021-10-11 01:58:20|463.4|459.3|463.49|459.39|463.56|459.46|463.4|459.3|8
1633917510000|2021-10-11 01:58:30|463.51|459.41|463.2|459.1|463.6|459.5|463.2|459.1|18
1633917520000|2021-10-11 01:58:40|463.25|459.15|463.17|459.07|463.25|459.15|463|458.9|10
1633917530000|2021-10-11 01:58:50|463.14|459.04|463|458.9|463.17|459.07|463|458.9|12
1633917540000|2021-10-11 01:59:00|462.99|458.89|462.92|458.82|463.1|459|462.9|458.8|15
1633917550000|2021-10-11 01:59:10|462.89|458.79|462.16|458.06|463.04|458.94|462.1|458|22
1633917560000|2021-10-11 01:59:20|462.18|458.08|461.27|457.17|462.18|458.08|461.27|457.17|25
1633917570000|2021-10-11 01:59:30|461.23|457.13|461.4|457.3|461.43|457.33|461|456.9|22
1633917580000|2021-10-11 01:59:40|461.45|457.35|461.6|457.5|461.67|457.57|461.4|457.3|9
1633917590000|2021-10-11 01:59:50|461.55|457.45|461.43|457.33|461.61|457.51|461.43|457.33|20
1633917600000|2021-10-11 02:00:00|461.44|457.34|461.75|457.65|461.75|457.65|461.39|457.29|22
1633917610000|2021-10-11 02:00:10|461.73|457.63|461.95|457.85|461.95|457.85|461.67|457.57|18
1633917620000|2021-10-11 02:00:20|461.96|457.86|462.07|457.97|462.07|457.97|461.78|457.68|17
1633917630000|2021-10-11 02:00:30|462.08|457.98|462.03|457.93|462.18|458.08|461.93|457.83|15
1633917640000|2021-10-11 02:00:40|462.05|457.95|462.65|458.55|462.79|458.69|462.02|457.92|15
1633917650000|2021-10-11 02:00:50|462.67|458.57|462.67|458.57|462.72|458.62|462.57|458.47|13
1633917660000|2021-10-11 02:01:00|462.7|458.6|462.8|458.7|462.93|458.83|462.64|458.54|25
1633917670000|2021-10-11 02:01:10|462.7|458.6|462.64|458.54|462.75|458.65|462.6|458.5|21
1633917680000|2021-10-11 02:01:20|462.63|458.53|462.66|458.56|462.71|458.61|462.57|458.47|24
1633917690000|2021-10-11 02:01:30|462.69|458.59|462.59|458.49|462.71|458.61|462.59|458.49|12
1633917700000|2021-10-11 02:01:40|462.55|458.45|462.53|458.43|462.57|458.47|462.49|458.39|8
1633917710000|2021-10-11 02:01:50|462.49|458.39|462.5|458.4|462.52|458.42|462.48|458.38|8
1633917720000|2021-10-11 02:02:00|462.53|458.43|462.44|458.34|462.55|458.45|462.33|458.23|30
1633917730000|2021-10-11 02:02:10|462.43|458.33|462.86|458.76|462.86|458.76|462.43|458.33|16
1633917740000|2021-10-11 02:02:20|462.85|458.75|463.08|458.98|463.09|458.99|462.85|458.75|17
1633917750000|2021-10-11 02:02:30|463.11|459.01|463.06|458.96|463.2|459.1|463.02|458.92|15
1633917760000|2021-10-11 02:02:40|463.08|458.98|463.09|458.99|463.09|458.99|463.06|458.96|8
1633917770000|2021-10-11 02:02:50|463.06|458.96|462.98|458.88|463.06|458.96|462.98|458.88|10
1633917780000|2021-10-11 02:03:00|462.99|458.89|462.97|458.87|463.05|458.95|462.94|458.84|17
1633917790000|2021-10-11 02:03:10|462.96|458.86|463.05|458.95|463.06|458.96|462.89|458.79|5
1633917800000|2021-10-11 02:03:20|462.94|458.84|463|458.9|463.09|458.99|462.9|458.8|14
1633917810000|2021-10-11 02:03:30|463.03|458.93|463.05|458.95|463.1|459|463|458.9|13
1633917820000|2021-10-11 02:03:40|463.15|459.05|463|458.9|463.15|459.05|463|458.9|2
1633917830000|2021-10-11 02:03:50|463.13|459.03|462.99|458.89|463.13|459.03|462.99|458.89|5
1633917840000|2021-10-11 02:04:00|463|458.9|463.13|459.03|463.28|459.18|462.97|458.87|6
1633917850000|2021-10-11 02:04:10|463.15|459.05|463.09|458.99|463.38|459.28|463.05|458.95|6
1633917860000|2021-10-11 02:04:20|463.07|458.97|463.2|459.1|463.34|459.24|463.07|458.97|15
1633917870000|2021-10-11 02:04:30|463.31|459.21|463.23|459.13|463.31|459.21|463.2|459.1|5
1633917880000|2021-10-11 02:04:40|463.35|459.25|463.28|459.18|463.51|459.41|463.08|458.98|11
1633917890000|2021-10-11 02:04:50|463.27|459.17|463.27|459.17|463.27|459.17|463.19|459.09|3
1633917900000|2021-10-11 02:05:00|463.3|459.2|463.14|459.04|463.3|459.2|463.06|458.96|13
1633917910000|2021-10-11 02:05:10|463.13|459.03|462.91|458.81|463.18|459.08|462.89|458.79|22
1633917920000|2021-10-11 02:05:20|462.89|458.79|462.94|458.84|462.97|458.87|462.78|458.68|16
1633917930000|2021-10-11 02:05:30|463.03|458.93|463.04|458.94|463.04|458.94|463.01|458.91|5
1633917940000|2021-10-11 02:05:40|463.05|458.95|463.04|458.94|463.09|458.99|462.98|458.88|6
1633917950000|2021-10-11 02:05:50|463|458.9|463.05|458.95|463.12|459.02|462.98|458.88|10
1633917960000|2021-10-11 02:06:00|463.06|458.96|462.96|458.86|463.06|458.96|462.91|458.81|11
1633917970000|2021-10-11 02:06:10|463.05|458.95|463.05|458.95|463.1|459|462.9|458.8|21
1633917980000|2021-10-11 02:06:20|463|458.9|463.04|458.94|463.09|458.99|462.9|458.8|12
1633917990000|2021-10-11 02:06:30|463.24|459.14|463.13|459.03|463.26|459.16|463|458.9|18
1633918000000|2021-10-11 02:06:40|463.07|458.97|463.05|458.95|463.08|458.98|462.96|458.86|12
1633918010000|2021-10-11 02:06:50|462.92|458.82|462.79|458.69|463.06|458.96|462.77|458.67|21
1633918020000|2021-10-11 02:07:00|462.78|458.68|462.78|458.68|462.78|458.68|462.69|458.59|17
1633918030000|2021-10-11 02:07:10|462.77|458.67|462.56|458.46|462.78|458.68|462.56|458.46|23
1633918040000|2021-10-11 02:07:20|462.5|458.4|462.6|458.5|462.6|458.5|462.49|458.39|9
1633918050000|2021-10-11 02:07:30|462.47|458.37|462.59|458.49|462.6|458.5|462.44|458.34|16
1633918060000|2021-10-11 02:07:40|462.65|458.55|462.45|458.35|462.69|458.59|462.38|458.28|16
1633918070000|2021-10-11 02:07:50|462.48|458.38|462.39|458.29|462.59|458.49|462.3|458.2|15
1633918080000|2021-10-11 02:08:00|462.41|458.31|462.43|458.33|462.61|458.51|462.27|458.17|23
1633918090000|2021-10-11 02:08:10|462.32|458.22|462.66|458.56|462.67|458.57|462.32|458.22|20
1633918100000|2021-10-11 02:08:20|462.68|458.58|463|458.9|463|458.9|462.6|458.5|6
1633918110000|2021-10-11 02:08:30|462.98|458.88|463|458.9|463|458.9|462.88|458.78|11
1633918120000|2021-10-11 02:08:40|463.05|458.95|463.27|459.17|463.37|459.27|463.05|458.95|11
1633918130000|2021-10-11 02:08:50|463.26|459.16|463.35|459.25|463.35|459.25|463.2|459.1|10
1633918140000|2021-10-11 02:09:00|463.39|459.29|463.31|459.21|463.5|459.4|463.3|459.2|16
1633918150000|2021-10-11 02:09:10|463.33|459.23|463.27|459.17|463.33|459.23|463.27|459.17|8
1633918160000|2021-10-11 02:09:20|463.28|459.18|463.2|459.1|463.36|459.26|463.2|459.1|10
1633918170000|2021-10-11 02:09:30|463.35|459.25|463.31|459.21|463.39|459.29|463.3|459.2|9
1633918180000|2021-10-11 02:09:40|463.32|459.22|463.33|459.23|463.4|459.3|463.31|459.21|14
1633918190000|2021-10-11 02:09:50|463.31|459.21|463.26|459.16|463.4|459.3|463.25|459.15|21
1633918200000|2021-10-11 02:10:00|463.16|459.06|463.1|459|463.19|459.09|463.09|458.99|21
1633918210000|2021-10-11 02:10:10|463.11|459.01|462.94|458.84|463.11|459.01|462.94|458.84|25
1633918220000|2021-10-11 02:10:20|463.05|458.95|463|458.9|463.19|459.09|462.97|458.87|10
1633918230000|2021-10-11 02:10:30|463.15|459.05|463.19|459.09|463.19|459.09|463.09|458.99|7
1633918240000|2021-10-11 02:10:40|463.28|459.18|463.05|458.95|463.35|459.25|463.03|458.93|21
1633918250000|2021-10-11 02:10:50|463.03|458.93|462.77|458.67|463.03|458.93|462.72|458.62|24
1633918260000|2021-10-11 02:11:00|462.79|458.69|462.76|458.66|462.84|458.74|462.69|458.59|18
1633918270000|2021-10-11 02:11:10|462.81|458.71|462.68|458.58|462.81|458.71|462.6|458.5|23
1633918280000|2021-10-11 02:11:20|462.7|458.6|462.75|458.65|462.82|458.72|462.7|458.6|18
1633918290000|2021-10-11 02:11:30|462.79|458.69|462.73|458.63|462.79|458.69|462.7|458.6|14
1633918300000|2021-10-11 02:11:40|462.72|458.62|462.53|458.43|462.76|458.66|462.53|458.43|19
1633918310000|2021-10-11 02:11:50|462.58|458.48|462.86|458.76|462.86|458.76|462.5|458.4|13
1633918320000|2021-10-11 02:12:00|462.76|458.66|462.75|458.65|462.85|458.75|462.71|458.61|8
1633918330000|2021-10-11 02:12:10|462.76|458.66|462.7|458.6|462.85|458.75|462.65|458.55|9
1633918340000|2021-10-11 02:12:20|462.71|458.61|462.6|458.5|462.72|458.62|462.59|458.49|18
1633918350000|2021-10-11 02:12:30|462.63|458.53|462.62|458.52|462.64|458.54|462.58|458.48|12
1633918360000|2021-10-11 02:12:40|462.59|458.49|462.66|458.56|462.83|458.73|462.57|458.47|19
1633918370000|2021-10-11 02:12:50|462.65|458.55|462.67|458.57|462.7|458.6|462.65|458.55|6
1633918380000|2021-10-11 02:13:00|462.64|458.54|462.64|458.54|462.64|458.54|462.64|458.54|1
1633918390000|2021-10-11 02:13:10|462.67|458.57|462.55|458.45|462.67|458.57|462.51|458.41|24
1633918400000|2021-10-11 02:13:20|462.53|458.43|462.51|458.41|462.56|458.46|462.5|458.4|19
1633918410000|2021-10-11 02:13:30|462.5|458.4|462.5|458.4|462.55|458.45|462.49|458.39|6
1633918420000|2021-10-11 02:13:40|462.51|458.41|462.51|458.41|462.55|458.45|462.5|458.4|9
1633918430000|2021-10-11 02:13:50|462.53|458.43|462.56|458.46|462.56|458.46|462.5|458.4|4
1633918440000|2021-10-11 02:14:00|462.57|458.47|462.54|458.44|462.63|458.53|462.51|458.41|14
1633918450000|2021-10-11 02:14:10|462.55|458.45|462.71|458.61|462.72|458.62|462.55|458.45|11
1633918460000|2021-10-11 02:14:20|462.72|458.62|462.88|458.78|462.89|458.79|462.72|458.62|15
1633918470000|2021-10-11 02:14:30|462.86|458.76|462.81|458.71|462.89|458.79|462.81|458.71|7
1633918480000|2021-10-11 02:14:40|462.82|458.72|462.53|458.43|462.82|458.72|462.53|458.43|13
1633918490000|2021-10-11 02:14:50|462.61|458.51|462.57|458.47|462.62|458.52|462.56|458.46|8
1633918500000|2021-10-11 02:15:00|462.56|458.46|462.61|458.51|462.64|458.54|462.56|458.46|10
1633918510000|2021-10-11 02:15:10|462.64|458.54|462.6|458.5|462.64|458.54|462.6|458.5|7
1633918520000|2021-10-11 02:15:20|462.61|458.51|462.62|458.52|462.62|458.52|462.6|458.5|4
1633918530000|2021-10-11 02:15:30|462.64|458.54|462.35|458.25|462.65|458.55|462.24|458.14|24
1633918540000|2021-10-11 02:15:40|462.37|458.27|462.26|458.16|462.37|458.27|462.2|458.1|12
1633918550000|2021-10-11 02:15:50|462.31|458.21|462.19|458.09|462.35|458.25|462.12|458.02|15
1633918560000|2021-10-11 02:16:00|462.12|458.02|462.15|458.05|462.22|458.12|462.12|458.02|8
1633918570000|2021-10-11 02:16:10|462.16|458.06|462.14|458.04|462.32|458.22|462.12|458.02|32
1633918580000|2021-10-11 02:16:20|462.22|458.12|462.34|458.24|462.34|458.24|462.2|458.1|8
1633918590000|2021-10-11 02:16:30|462.35|458.25|462.21|458.11|462.4|458.3|462.17|458.07|19
1633918600000|2021-10-11 02:16:40|462.22|458.12|462.34|458.24|462.35|458.25|462.15|458.05|12
1633918610000|2021-10-11 02:16:50|462.33|458.23|462.51|458.41|462.62|458.52|462.32|458.22|12
1633918620000|2021-10-11 02:17:00|462.47|458.37|462.53|458.43|462.53|458.43|462.41|458.31|16
1633918630000|2021-10-11 02:17:10|462.48|458.38|462.46|458.36|462.51|458.41|462.44|458.34|16
1633918640000|2021-10-11 02:17:20|462.44|458.34|462.52|458.42|462.53|458.43|462.35|458.25|16
1633918650000|2021-10-11 02:17:30|462.53|458.43|462.63|458.53|462.64|458.54|462.51|458.41|14
1633918660000|2021-10-11 02:17:40|462.62|458.52|462.63|458.53|462.64|458.54|462.6|458.5|6
1633918670000|2021-10-11 02:17:50|462.61|458.51|462.66|458.56|462.66|458.56|462.61|458.51|7
1633918680000|2021-10-11 02:18:00|462.67|458.57|462.72|458.62|462.72|458.62|462.65|458.55|5
1633918690000|2021-10-11 02:18:10|462.73|458.63|462.76|458.66|462.76|458.66|462.73|458.63|2
1633918700000|2021-10-11 02:18:20|462.74|458.64|462.59|458.49|462.74|458.64|462.55|458.45|16
1633918710000|2021-10-11 02:18:30|462.58|458.48|462.55|458.45|462.62|458.52|462.53|458.43|12
1633918720000|2021-10-11 02:18:40|462.53|458.43|462.51|458.41|462.55|458.45|462.51|458.41|9
1633918730000|2021-10-11 02:18:50|462.52|458.42|462.47|458.37|462.52|458.42|462.47|458.37|6
1633918740000|2021-10-11 02:19:00|462.46|458.36|462.41|458.31|462.47|458.37|462.37|458.27|16
1633918750000|2021-10-11 02:19:10|462.44|458.34|462.33|458.23|462.45|458.35|462.33|458.23|19
1633918760000|2021-10-11 02:19:20|462.28|458.18|462.35|458.25|462.36|458.26|462.28|458.18|10
1633918770000|2021-10-11 02:19:30|462.36|458.26|462.05|457.95|462.38|458.28|462.04|457.94|21
1633918780000|2021-10-11 02:19:40|462.06|457.96|462.03|457.93|462.09|457.99|462|457.9|13
1633918790000|2021-10-11 02:19:50|461.85|457.75|461.66|457.56|461.89|457.79|461.66|457.56|20
1633918800000|2021-10-11 02:20:00|461.64|457.54|461.64|457.54|461.7|457.6|461.63|457.53|19
1633918810000|2021-10-11 02:20:10|461.63|457.53|461.38|457.28|461.68|457.58|461.38|457.28|19
1633918820000|2021-10-11 02:20:20|461.4|457.3|461.48|457.38|461.52|457.42|461.29|457.19|24
1633918830000|2021-10-11 02:20:30|461.5|457.4|461.47|457.37|461.6|457.5|461.4|457.3|9
1633918840000|2021-10-11 02:20:40|461.4|457.3|461.55|457.45|461.6|457.5|461.4|457.3|11
1633918850000|2021-10-11 02:20:50|461.62|457.52|461.58|457.48|461.62|457.52|461.5|457.4|8
1633918860000|2021-10-11 02:21:00|461.6|457.5|461.84|457.74|461.84|457.74|461.59|457.49|8
1633918870000|2021-10-11 02:21:10|461.77|457.67|461.5|457.4|462.02|457.92|461.5|457.4|18
1633918880000|2021-10-11 02:21:20|461.57|457.47|461.75|457.65|461.75|457.65|461.5|457.4|10
1633918890000|2021-10-11 02:21:30|461.73|457.63|461.8|457.7|461.8|457.7|461.7|457.6|13
1633918900000|2021-10-11 02:21:40|461.82|457.72|461.79|457.69|461.87|457.77|461.73|457.63|15
1633918910000|2021-10-11 02:21:50|461.81|457.71|461.83|457.73|461.86|457.76|461.75|457.65|16
1633918920000|2021-10-11 02:22:00|461.84|457.74|461.83|457.73|461.85|457.75|461.75|457.65|12
1633918930000|2021-10-11 02:22:10|461.82|457.72|461.8|457.7|461.86|457.76|461.77|457.67|11
1633918940000|2021-10-11 02:22:20|461.82|457.72|461.8|457.7|461.83|457.73|461.7|457.6|16
1633918950000|2021-10-11 02:22:30|461.78|457.68|461.83|457.73|461.83|457.73|461.75|457.65|7
1633918960000|2021-10-11 02:22:40|461.76|457.66|461.7|457.6|461.77|457.67|461.64|457.54|13
1633918970000|2021-10-11 02:22:50|461.67|457.57|461.65|457.55|461.67|457.57|461.6|457.5|8
1633918980000|2021-10-11 02:23:00|461.6|457.5|461.72|457.62|461.81|457.71|461.6|457.5|19
1633918990000|2021-10-11 02:23:10|461.6|457.5|461.75|457.65|461.9|457.8|461.6|457.5|16
1633919000000|2021-10-11 02:23:20|461.7|457.6|461.84|457.74|461.84|457.74|461.66|457.56|19
1633919010000|2021-10-11 02:23:30|461.82|457.72|461.9|457.8|462|457.9|461.8|457.7|11
1633919020000|2021-10-11 02:23:40|461.95|457.85|462.26|458.16|462.26|458.16|461.95|457.85|12
1633919030000|2021-10-11 02:23:50|462.2|458.1|462.2|458.1|462.25|458.15|462.17|458.07|12
1633919040000|2021-10-11 02:24:00|462.19|458.09|462.19|458.09|462.3|458.2|462.1|458|14
1633919050000|2021-10-11 02:24:10|462.2|458.1|462.52|458.42|462.52|458.42|462.19|458.09|19
1633919060000|2021-10-11 02:24:20|462.5|458.4|462.7|458.6|462.77|458.67|462.5|458.4|13
1633919070000|2021-10-11 02:24:30|462.8|458.7|462.99|458.89|463|458.9|462.8|458.7|8
1633919080000|2021-10-11 02:24:40|462.89|458.79|462.89|458.79|462.92|458.82|462.79|458.69|11
1633919090000|2021-10-11 02:24:50|462.84|458.74|462.69|458.59|462.9|458.8|462.64|458.54|26
1633919100000|2021-10-11 02:25:00|462.61|458.51|462.7|458.6|462.71|458.61|462.6|458.5|11
1633919110000|2021-10-11 02:25:10|462.69|458.59|462.78|458.68|462.82|458.72|462.65|458.55|15
1633919120000|2021-10-11 02:25:20|462.74|458.64|462.78|458.68|462.79|458.69|462.69|458.59|10
1633919130000|2021-10-11 02:25:30|462.76|458.66|462.76|458.66|462.78|458.68|462.73|458.63|9
1633919140000|2021-10-11 02:25:40|462.77|458.67|462.47|458.37|462.77|458.67|462.44|458.34|16
1633919150000|2021-10-11 02:25:50|462.46|458.36|462.36|458.26|462.47|458.37|462.29|458.19|20
1633919160000|2021-10-11 02:26:00|462.37|458.27|462.63|458.53|462.63|458.53|462.37|458.27|12
1633919170000|2021-10-11 02:26:10|462.62|458.52|462.7|458.6|462.7|458.6|462.6|458.5|6
1633919180000|2021-10-11 02:26:20|462.68|458.58|462.68|458.58|462.7|458.6|462.68|458.58|3
1633919190000|2021-10-11 02:26:30|462.7|458.6|462.61|458.51|462.7|458.6|462.6|458.5|7
1633919200000|2021-10-11 02:26:40|462.46|458.36|462.81|458.71|462.83|458.73|462.46|458.36|14
1633919210000|2021-10-11 02:26:50|462.8|458.7|462.8|458.7|462.87|458.77|462.75|458.65|5
1633919220000|2021-10-11 02:27:00|462.82|458.72|462.95|458.85|462.95|458.85|462.82|458.72|9
1633919230000|2021-10-11 02:27:10|462.87|458.77|463|458.9|463.2|459.1|462.8|458.7|18
1633919240000|2021-10-11 02:27:20|463.04|458.94|463.09|458.99|463.12|459.02|463|458.9|13
1633919250000|2021-10-11 02:27:30|463.07|458.97|463|458.9|463.09|458.99|462.97|458.87|10
1633919260000|2021-10-11 02:27:40|463.01|458.91|462.89|458.79|463.01|458.91|462.81|458.71|19
1633919270000|2021-10-11 02:27:50|462.88|458.78|462.81|458.71|462.88|458.78|462.81|458.71|10
1633919280000|2021-10-11 02:28:00|462.85|458.75|462.77|458.67|462.85|458.75|462.77|458.67|4
1633919290000|2021-10-11 02:28:10|462.83|458.73|462.66|458.56|462.83|458.73|462.65|458.55|11
1633919300000|2021-10-11 02:28:20|462.67|458.57|462.58|458.48|462.72|458.62|462.5|458.4|15
1633919310000|2021-10-11 02:28:30|462.6|458.5|462.59|458.49|462.6|458.5|462.43|458.33|5
1633919320000|2021-10-11 02:28:40|462.58|458.48|462.55|458.45|462.59|458.49|462.55|458.45|5
1633919330000|2021-10-11 02:28:50|462.56|458.46|462.63|458.53|462.7|458.6|462.5|458.4|12
1633919340000|2021-10-11 02:29:00|462.6|458.5|462.58|458.48|462.62|458.52|462.47|458.37|9
1633919350000|2021-10-11 02:29:10|462.57|458.47|462.63|458.53|462.63|458.53|462.45|458.35|6
1633919360000|2021-10-11 02:29:20|462.56|458.46|462.24|458.14|462.56|458.46|462.22|458.12|18
1633919370000|2021-10-11 02:29:30|462.23|458.13|462.15|458.05|462.24|458.14|462.15|458.05|6
1633919380000|2021-10-11 02:29:40|462.19|458.09|462.15|458.05|462.24|458.14|462.12|458.02|13
1633919390000|2021-10-11 02:29:50|462.16|458.06|462.19|458.09|462.19|458.09|462.14|458.04|4
1633919400000|2021-10-11 02:30:00|462.2|458.1|462.1|458|462.2|458.1|462.1|458|4
1633919410000|2021-10-11 02:30:10|462.09|457.99|461.94|457.84|462.09|457.99|461.94|457.84|3
1633919420000|2021-10-11 02:30:20|461.92|457.82|461.88|457.78|461.92|457.82|461.88|457.78|2
1633919430000|2021-10-11 02:30:30|462.04|457.94|462.28|458.18|462.29|458.19|462.04|457.94|18
1633919440000|2021-10-11 02:30:40|462.21|458.11|462.32|458.22|462.34|458.24|462.2|458.1|10
1633919450000|2021-10-11 02:30:50|462.34|458.24|462.26|458.16|462.43|458.33|462.26|458.16|17
1633919460000|2021-10-11 02:31:00|462.27|458.17|462.26|458.16|462.3|458.2|462.24|458.14|7
1633919470000|2021-10-11 02:31:10|462.25|458.15|462.1|458|462.3|458.2|462.1|458|9
1633919480000|2021-10-11 02:31:20|462.17|458.07|462.26|458.16|462.3|458.2|462.17|458.07|11
1633919490000|2021-10-11 02:31:30|462.3|458.2|462.35|458.25|462.42|458.32|462.3|458.2|5
1633919500000|2021-10-11 02:31:40|462.31|458.21|462.55|458.45|462.55|458.45|462.31|458.21|11
1633919510000|2021-10-11 02:31:50|462.57|458.47|462.72|458.62|462.8|458.7|462.51|458.41|15
1633919520000|2021-10-11 02:32:00|462.75|458.65|462.72|458.62|462.76|458.66|462.72|458.62|15
1633919530000|2021-10-11 02:32:10|462.75|458.65|462.6|458.5|462.75|458.65|462.6|458.5|17
1633919540000|2021-10-11 02:32:20|462.65|458.55|462.72|458.62|462.73|458.63|462.54|458.44|20
1633919550000|2021-10-11 02:32:30|462.71|458.61|462.74|458.64|462.74|458.64|462.71|458.61|4
1633919560000|2021-10-11 02:32:40|462.73|458.63|462.76|458.66|462.76|458.66|462.73|458.63|6
1633919570000|2021-10-11 02:32:50|462.78|458.68|463.13|459.03|463.15|459.05|462.74|458.64|20
1633919580000|2021-10-11 02:33:00|463.14|459.04|463.23|459.13|463.29|459.19|463.14|459.04|20
1633919590000|2021-10-11 02:33:10|463.24|459.14|463.06|458.96|463.24|459.14|463.05|458.95|20
1633919600000|2021-10-11 02:33:20|463.02|458.92|462.93|458.83|463.04|458.94|462.84|458.74|14
1633919610000|2021-10-11 02:33:30|462.94|458.84|462.77|458.67|462.94|458.84|462.75|458.65|16
1633919620000|2021-10-11 02:33:40|462.78|458.68|462.94|458.84|462.98|458.88|462.78|458.68|16
1633919630000|2021-10-11 02:33:50|462.93|458.83|462.92|458.82|463.01|458.91|462.9|458.8|14
1633919640000|2021-10-11 02:34:00|462.94|458.84|462.93|458.83|462.94|458.84|462.93|458.83|2
1633919650000|2021-10-11 02:34:10|462.94|458.84|462.92|458.82|462.94|458.84|462.92|458.82|4
1633919660000|2021-10-11 02:34:20|462.9|458.8|463.14|459.04|463.14|459.04|462.9|458.8|12
1633919670000|2021-10-11 02:34:30|463.15|459.05|463|458.9|463.18|459.08|463|458.9|13
1633919680000|2021-10-11 02:34:40|463.01|458.91|462.83|458.73|463.01|458.91|462.81|458.71|23
1633919690000|2021-10-11 02:34:50|462.81|458.71|462.82|458.72|462.82|458.72|462.7|458.6|18
1633919700000|2021-10-11 02:35:00|462.81|458.71|462.85|458.75|462.89|458.79|462.8|458.7|7
1633919710000|2021-10-11 02:35:10|462.9|458.8|462.91|458.81|462.93|458.83|462.9|458.8|4
1633919720000|2021-10-11 02:35:20|462.9|458.8|462.8|458.7|462.9|458.8|462.77|458.67|6
1633919730000|2021-10-11 02:35:30|462.76|458.66|462.65|458.55|462.78|458.68|462.65|458.55|14
1633919740000|2021-10-11 02:35:40|462.63|458.53|462.44|458.34|462.67|458.57|462.44|458.34|14
1633919750000|2021-10-11 02:35:50|462.46|458.36|461.99|457.89|462.46|458.36|461.85|457.75|28
1633919760000|2021-10-11 02:36:00|462.01|457.91|461.71|457.61|462.01|457.91|461.71|457.61|21
1633919770000|2021-10-11 02:36:10|461.7|457.6|461.75|457.65|461.75|457.65|461.51|457.41|19
1633919780000|2021-10-11 02:36:20|461.76|457.66|462.09|457.99|462.09|457.99|461.75|457.65|22
1633919790000|2021-10-11 02:36:30|462.07|457.97|461.92|457.82|462.07|457.97|461.87|457.77|10
1633919800000|2021-10-11 02:36:40|461.93|457.83|461.94|457.84|461.94|457.84|461.93|457.83|2
1633919810000|2021-10-11 02:36:50|461.98|457.88|462.1|458|462.1|458|461.94|457.84|4
1633919820000|2021-10-11 02:37:00|462.11|458.01|462.33|458.23|462.34|458.24|462.11|458.01|16
1633919830000|2021-10-11 02:37:10|462.32|458.22|462.35|458.25|462.35|458.25|462.3|458.2|6
1633919840000|2021-10-11 02:37:20|462.34|458.24|462.42|458.32|462.42|458.32|462.2|458.1|10
1633919850000|2021-10-11 02:37:30|462.4|458.3|462.38|458.28|462.41|458.31|462.35|458.25|10
1633919860000|2021-10-11 02:37:40|462.41|458.31|462.43|458.33|462.43|458.33|462.41|458.31|3
1633919870000|2021-10-11 02:37:50|462.44|458.34|462.43|458.33|462.44|458.34|462.4|458.3|4
1633919880000|2021-10-11 02:38:00|462.44|458.34|462.45|458.35|462.46|458.36|462.44|458.34|4
1633919890000|2021-10-11 02:38:10|462.46|458.36|462.52|458.42|462.52|458.42|462.46|458.36|7
1633919900000|2021-10-11 02:38:20|462.51|458.41|462.62|458.52|462.82|458.72|462.51|458.41|26
1633919910000|2021-10-11 02:38:30|462.57|458.47|462.53|458.43|462.57|458.47|462.53|458.43|2
1633919920000|2021-10-11 02:38:40|462.61|458.51|462.51|458.41|462.73|458.63|462.51|458.41|9
1633919930000|2021-10-11 02:38:50|462.46|458.36|462.63|458.53|462.63|458.53|462.43|458.33|11
1633919940000|2021-10-11 02:39:00|462.59|458.49|462.42|458.32|462.61|458.51|462.38|458.28|13
1633919950000|2021-10-11 02:39:10|462.43|458.33|462.45|458.35|462.5|458.4|462.38|458.28|15
1633919960000|2021-10-11 02:39:20|462.49|458.39|462.77|458.67|462.77|458.67|462.49|458.39|10
1633919970000|2021-10-11 02:39:30|462.76|458.66|462.82|458.72|462.84|458.74|462.7|458.6|10
1633919980000|2021-10-11 02:39:40|462.84|458.74|462.79|458.69|462.85|458.75|462.79|458.69|8
1633919990000|2021-10-11 02:39:50|462.78|458.68|462.68|458.58|462.78|458.68|462.63|458.53|23
1633920000000|2021-10-11 02:40:00|462.71|458.61|462.7|458.6|462.75|458.65|462.64|458.54|20
1633920010000|2021-10-11 02:40:10|462.71|458.61|462.79|458.69|462.79|458.69|462.68|458.58|18
1633920020000|2021-10-11 02:40:20|462.77|458.67|462.7|458.6|462.83|458.73|462.69|458.59|14
1633920030000|2021-10-11 02:40:30|462.73|458.63|462.62|458.52|462.8|458.7|462.61|458.51|9
1633920040000|2021-10-11 02:40:40|462.64|458.54|462.63|458.53|462.73|458.63|462.55|458.45|13
1633920050000|2021-10-11 02:40:50|462.72|458.62|462.62|458.52|462.75|458.65|462.53|458.43|21
1633920060000|2021-10-11 02:41:00|462.61|458.51|462.58|458.48|462.7|458.6|462.57|458.47|13
1633920070000|2021-10-11 02:41:10|462.62|458.52|462.44|458.34|462.63|458.53|462.43|458.33|20
1633920080000|2021-10-11 02:41:20|462.43|458.33|462.42|458.32|462.44|458.34|462.42|458.32|5
1633920090000|2021-10-11 02:41:30|462.43|458.33|462.57|458.47|462.65|458.55|462.43|458.33|8
1633920100000|2021-10-11 02:41:40|462.55|458.45|462.9|458.8|462.9|458.8|462.55|458.45|16
1633920110000|2021-10-11 02:41:50|462.85|458.75|462.83|458.73|462.9|458.8|462.75|458.65|17
1633920120000|2021-10-11 02:42:00|462.85|458.75|462.8|458.7|462.9|458.8|462.75|458.65|8
1633920130000|2021-10-11 02:42:10|462.81|458.71|462.7|458.6|462.81|458.71|462.7|458.6|5
1633920140000|2021-10-11 02:42:20|462.63|458.53|462.62|458.52|462.63|458.53|462.58|458.48|8
1633920150000|2021-10-11 02:42:30|462.61|458.51|462.63|458.53|462.63|458.53|462.55|458.45|15
1633920160000|2021-10-11 02:42:40|462.6|458.5|462.57|458.47|462.65|458.55|462.55|458.45|11
1633920170000|2021-10-11 02:42:50|462.55|458.45|462.6|458.5|462.7|458.6|462.53|458.43|15
1633920180000|2021-10-11 02:43:00|462.55|458.45|462.43|458.33|462.57|458.47|462.43|458.33|7
1633920190000|2021-10-11 02:43:10|462.41|458.31|462.19|458.09|462.5|458.4|462.19|458.09|12
1633920200000|2021-10-11 02:43:20|462.29|458.19|462.38|458.28|462.4|458.3|462.29|458.19|20
1633920210000|2021-10-11 02:43:30|462.37|458.27|462.39|458.29|462.4|458.3|462.37|458.27|7
1633920220000|2021-10-11 02:43:40|462.37|458.27|462.32|458.22|462.39|458.29|462.32|458.22|5
1633920230000|2021-10-11 02:43:50|462.33|458.23|462.34|458.24|462.4|458.3|462.33|458.23|4
1633920240000|2021-10-11 02:44:00|462.32|458.22|462.32|458.22|462.37|458.27|462.32|458.22|9
1633920250000|2021-10-11 02:44:10|462.33|458.23|462.33|458.23|462.33|458.23|462.32|458.22|3
1633920260000|2021-10-11 02:44:20|462.42|458.32|462.85|458.75|462.85|458.75|462.33|458.23|19
1633920270000|2021-10-11 02:44:30|462.8|458.7|462.89|458.79|462.95|458.85|462.8|458.7|4
1633920280000|2021-10-11 02:44:40|462.91|458.81|462.77|458.67|462.91|458.81|462.77|458.67|6
1633920290000|2021-10-11 02:44:50|462.76|458.66|462.47|458.37|462.76|458.66|462.4|458.3|18
1633920300000|2021-10-11 02:45:00|462.44|458.34|462.39|458.29|462.45|458.35|462.39|458.29|7
1633920310000|2021-10-11 02:45:10|462.4|458.3|462.12|458.02|462.4|458.3|462.12|458.02|14
1633920320000|2021-10-11 02:45:20|462.14|458.04|462.15|458.05|462.16|458.06|462.05|457.95|14
1633920330000|2021-10-11 02:45:30|462.2|458.1|462.2|458.1|462.2|458.1|462.03|457.93|13
1633920340000|2021-10-11 02:45:40|462.15|458.05|462.34|458.24|462.35|458.25|462.1|458|17
1633920350000|2021-10-11 02:45:50|462.35|458.25|462.1|458|462.37|458.27|462.1|458|17
1633920360000|2021-10-11 02:46:00|462.09|457.99|461.93|457.83|462.09|457.99|461.92|457.82|13
1633920370000|2021-10-11 02:46:10|461.92|457.82|462|457.9|462|457.9|461.92|457.82|5
1633920380000|2021-10-11 02:46:20|461.96|457.86|461.97|457.87|462|457.9|461.93|457.83|11
1633920390000|2021-10-11 02:46:30|461.98|457.88|461.95|457.85|462|457.9|461.91|457.81|18
1633920400000|2021-10-11 02:46:40|462.1|458|462.8|458.7|462.8|458.7|462.1|458|15
1633920410000|2021-10-11 02:46:50|462.76|458.66|462.14|458.04|462.8|458.7|462.14|458.04|18
1633920420000|2021-10-11 02:47:00|462.12|458.02|462.07|457.97|462.16|458.06|462.07|457.97|12
1633920430000|2021-10-11 02:47:10|462.05|457.95|461.83|457.73|462.11|458.01|461.83|457.73|18
1633920440000|2021-10-11 02:47:20|461.84|457.74|461.78|457.68|461.84|457.74|461.77|457.67|6
1633920450000|2021-10-11 02:47:30|461.77|457.67|461.78|457.68|461.78|457.68|461.76|457.66|6
1633920460000|2021-10-11 02:47:40|461.79|457.69|461.75|457.65|461.79|457.69|461.75|457.65|7
1633920470000|2021-10-11 02:47:50|461.74|457.64|461.7|457.6|461.78|457.68|461.7|457.6|14
1633920480000|2021-10-11 02:48:00|461.74|457.64|461.59|457.49|461.74|457.64|461.58|457.48|14
1633920490000|2021-10-11 02:48:10|461.76|457.66|461.72|457.62|461.84|457.74|461.72|457.62|21
1633920500000|2021-10-11 02:48:20|461.71|457.61|461.73|457.63|461.75|457.65|461.71|457.61|7
1633920510000|2021-10-11 02:48:30|461.72|457.62|461.82|457.72|461.82|457.72|461.71|457.61|6
1633920520000|2021-10-11 02:48:40|461.71|457.61|461.8|457.7|461.8|457.7|461.71|457.61|10
1633920530000|2021-10-11 02:48:50|461.71|457.61|461.9|457.8|461.92|457.82|461.71|457.61|10
1633920540000|2021-10-11 02:49:00|461.91|457.81|461.93|457.83|461.95|457.85|461.89|457.79|14
1633920550000|2021-10-11 02:49:10|461.94|457.84|461.86|457.76|462.04|457.94|461.84|457.74|15
1633920560000|2021-10-11 02:49:20|461.87|457.77|462.1|458|462.1|458|461.83|457.73|19
1633920570000|2021-10-11 02:49:30|462.22|458.12|462.02|457.92|462.22|458.12|461.99|457.89|16
1633920580000|2021-10-11 02:49:40|462.03|457.93|462.04|457.94|462.04|457.94|462.01|457.91|13
1633920590000|2021-10-11 02:49:50|462.03|457.93|462.2|458.1|462.2|458.1|462.02|457.92|20
1633920600000|2021-10-11 02:50:00|462.21|458.11|462.26|458.16|462.28|458.18|462.21|458.11|7
1633920610000|2021-10-11 02:50:10|462.27|458.17|462.79|458.69|462.79|458.69|462.27|458.17|27
1633920620000|2021-10-11 02:50:20|462.78|458.68|462.88|458.78|462.95|458.85|462.72|458.62|10
1633920630000|2021-10-11 02:50:30|463|458.9|462.71|458.61|463|458.9|462.71|458.61|10
1633920640000|2021-10-11 02:50:40|462.7|458.6|462.83|458.73|462.89|458.79|462.69|458.59|15
1633920650000|2021-10-11 02:50:50|462.81|458.71|462.76|458.66|462.88|458.78|462.76|458.66|7
1633920660000|2021-10-11 02:51:00|462.78|458.68|462.87|458.77|462.9|458.8|462.76|458.66|11
1633920680000|2021-10-11 02:51:20|462.94|458.84|463.04|458.94|463.07|458.97|462.94|458.84|9
1633920690000|2021-10-11 02:51:30|463.1|459|462.98|458.88|463.16|459.06|462.98|458.88|18
1633920700000|2021-10-11 02:51:40|462.97|458.87|462.99|458.89|463.07|458.97|462.95|458.85|14
1633920710000|2021-10-11 02:51:50|462.98|458.88|462.95|458.85|463.01|458.91|462.95|458.85|7
1633920720000|2021-10-11 02:52:00|462.93|458.83|463.15|459.05|463.2|459.1|462.92|458.82|19
1633920730000|2021-10-11 02:52:10|463.1|459|463.06|458.96|463.1|459|463.03|458.93|8
1633920740000|2021-10-11 02:52:20|463.05|458.95|463.05|458.95|463.05|458.95|463.05|458.95|1
1633920750000|2021-10-11 02:52:30|463.06|458.96|463.06|458.96|463.06|458.96|463.01|458.91|7
1633920760000|2021-10-11 02:52:40|463.08|458.98|463.09|458.99|463.1|459|463.06|458.96|7
1633920770000|2021-10-11 02:52:50|463.1|459|463.05|458.95|463.1|459|462.98|458.88|14
1633920780000|2021-10-11 02:53:00|463.04|458.94|463.05|458.95|463.06|458.96|463.02|458.92|7
1633920790000|2021-10-11 02:53:10|463.03|458.93|463.67|459.57|463.7|459.6|463.02|458.92|17
1633920800000|2021-10-11 02:53:20|463.82|459.72|463.61|459.51|463.82|459.72|463.55|459.45|23
1633920810000|2021-10-11 02:53:30|463.62|459.52|463.62|459.52|463.86|459.76|463.57|459.47|21
1633920820000|2021-10-11 02:53:40|463.59|459.49|463.86|459.76|463.94|459.84|463.59|459.49|19
1633920830000|2021-10-11 02:53:50|463.85|459.75|463.89|459.79|464.1|460|463.84|459.74|22
1633920840000|2021-10-11 02:54:00|463.87|459.77|463.81|459.71|463.89|459.79|463.76|459.66|9
1633920850000|2021-10-11 02:54:10|463.8|459.7|463.59|459.49|463.8|459.7|463.59|459.49|21
1633920860000|2021-10-11 02:54:20|463.61|459.51|463.63|459.53|463.7|459.6|463.59|459.49|14
1633920870000|2021-10-11 02:54:30|463.62|459.52|463.8|459.7|463.89|459.79|463.62|459.52|17
1633920880000|2021-10-11 02:54:40|463.75|459.65|463.77|459.67|463.81|459.71|463.74|459.64|7
1633920890000|2021-10-11 02:54:50|463.81|459.71|463.67|459.57|463.81|459.71|463.67|459.57|9
1633920900000|2021-10-11 02:55:00|463.73|459.63|463.67|459.57|463.8|459.7|463.6|459.5|11
1633920910000|2021-10-11 02:55:10|463.68|459.58|463.8|459.7|463.82|459.72|463.6|459.5|11
1633920920000|2021-10-11 02:55:20|463.84|459.74|463.95|459.85|463.96|459.86|463.75|459.65|18
1633920930000|2021-10-11 02:55:30|463.94|459.84|463.72|459.62|463.94|459.84|463.71|459.61|23
1633920940000|2021-10-11 02:55:40|463.73|459.63|463.64|459.54|463.73|459.63|463.63|459.53|8
1633920950000|2021-10-11 02:55:50|463.68|459.58|463.63|459.53|463.68|459.58|463.63|459.53|6
1633920960000|2021-10-11 02:56:00|463.64|459.54|463.64|459.54|463.64|459.54|463.64|459.54|1
1633920970000|2021-10-11 02:56:10|463.63|459.53|463.94|459.84|463.98|459.88|463.63|459.53|11
1633920980000|2021-10-11 02:56:20|463.95|459.85|463.99|459.89|463.99|459.89|463.9|459.8|11
1633920990000|2021-10-11 02:56:30|464.03|459.93|463.88|459.78|464.03|459.93|463.79|459.69|21
1633921000000|2021-10-11 02:56:40|463.87|459.77|463.87|459.77|463.9|459.8|463.83|459.73|10
1633921010000|2021-10-11 02:56:50|463.9|459.8|463.88|459.78|463.92|459.82|463.88|459.78|5
1633921020000|2021-10-11 02:57:00|463.89|459.79|464.03|459.93|464.04|459.94|463.88|459.78|13
1633921030000|2021-10-11 02:57:10|464.04|459.94|463.98|459.88|464.04|459.94|463.97|459.87|7
1633921040000|2021-10-11 02:57:20|463.96|459.86|464.03|459.93|464.03|459.93|463.9|459.8|12
1633921050000|2021-10-11 02:57:30|464.02|459.92|464.03|459.93|464.09|459.99|464|459.9|12
1633921060000|2021-10-11 02:57:40|464.05|459.95|464.13|460.03|464.15|460.05|464.05|459.95|15
1633921070000|2021-10-11 02:57:50|464.12|460.02|464.07|459.97|464.13|460.03|463.98|459.88|25
1633921080000|2021-10-11 02:58:00|464.05|459.95|464.09|459.99|464.09|459.99|464.05|459.95|13
1633921090000|2021-10-11 02:58:10|464.08|459.98|463.93|459.83|464.08|459.98|463.93|459.83|15
1633921100000|2021-10-11 02:58:20|463.91|459.81|464.03|459.93|464.03|459.93|463.89|459.79|14
1633921110000|2021-10-11 02:58:30|464|459.9|463.91|459.81|464|459.9|463.86|459.76|13
1633921120000|2021-10-11 02:58:40|463.93|459.83|463.85|459.75|463.94|459.84|463.85|459.75|14
1633921130000|2021-10-11 02:58:50|463.86|459.76|463.88|459.78|463.93|459.83|463.81|459.71|18
1633921140000|2021-10-11 02:59:00|463.86|459.76|463.79|459.69|463.92|459.82|463.79|459.69|20
1633921150000|2021-10-11 02:59:10|463.76|459.66|463.87|459.77|463.9|459.8|463.76|459.66|18
1633921160000|2021-10-11 02:59:20|463.86|459.76|463.85|459.75|463.95|459.85|463.8|459.7|25
1633921170000|2021-10-11 02:59:30|463.83|459.73|463.81|459.71|463.83|459.73|463.72|459.62|21
1633921180000|2021-10-11 02:59:40|463.79|459.69|463.41|459.31|463.85|459.75|463.4|459.3|31
1633921190000|2021-10-11 02:59:50|463.44|459.34|463.51|459.41|463.54|459.44|463.39|459.29|23
1633921200000|2021-10-11 03:00:00|463.52|459.42|463.45|459.35|463.57|459.47|463.42|459.32|23
1633921210000|2021-10-11 03:00:10|463.47|459.37|463.49|459.39|463.5|459.4|463.38|459.28|22
1633921220000|2021-10-11 03:00:20|463.51|459.41|463.43|459.33|463.56|459.46|463.43|459.33|17
1633921230000|2021-10-11 03:00:30|463.45|459.35|463.23|459.13|463.45|459.35|463.23|459.13|22
1633921240000|2021-10-11 03:00:40|463.26|459.16|463.31|459.21|463.33|459.23|463.26|459.16|10
1633921250000|2021-10-11 03:00:50|463.27|459.17|463.23|459.13|463.27|459.17|463.16|459.06|22
1633921260000|2021-10-11 03:01:00|463.22|459.12|463.03|458.93|463.28|459.18|463.03|458.93|26
1633921270000|2021-10-11 03:01:10|463.11|459.01|463.18|459.08|463.18|459.08|463.06|458.96|14
1633921280000|2021-10-11 03:01:20|463.14|459.04|463.16|459.06|463.24|459.14|463.12|459.02|23
1633921290000|2021-10-11 03:01:30|463.15|459.05|463.12|459.02|463.15|459.05|463.1|459|15
1633921300000|2021-10-11 03:01:40|463.13|459.03|463.22|459.12|463.22|459.12|463.12|459.02|15
1633921310000|2021-10-11 03:01:50|463.25|459.15|463.42|459.32|463.43|459.33|463.25|459.15|15
1633921320000|2021-10-11 03:02:00|463.39|459.29|463.6|459.5|463.77|459.67|463.38|459.28|15
1633921330000|2021-10-11 03:02:10|463.63|459.53|463.69|459.59|463.72|459.62|463.55|459.45|23
1633921340000|2021-10-11 03:02:20|463.68|459.58|463.79|459.69|463.79|459.69|463.67|459.57|18
1633921350000|2021-10-11 03:02:30|463.77|459.67|463.81|459.71|463.85|459.75|463.72|459.62|20
1633921360000|2021-10-11 03:02:40|463.82|459.72|463.73|459.63|463.83|459.73|463.68|459.58|11
1633921370000|2021-10-11 03:02:50|463.75|459.65|463.98|459.88|464.04|459.94|463.74|459.64|28
1633921380000|2021-10-11 03:03:00|463.97|459.87|464.14|460.04|464.16|460.06|463.97|459.87|22
1633921390000|2021-10-11 03:03:10|464.16|460.06|463.96|459.86|464.31|460.21|463.96|459.86|31
1633921400000|2021-10-11 03:03:20|463.95|459.85|463.99|459.89|464.05|459.95|463.95|459.85|32
1633921410000|2021-10-11 03:03:30|464|459.9|464.02|459.92|464.04|459.94|463.9|459.8|21
1633921420000|2021-10-11 03:03:40|464.04|459.94|464.18|460.08|464.23|460.13|464.04|459.94|27
1633921430000|2021-10-11 03:03:50|464.14|460.04|464.1|460|464.29|460.19|464.1|460|26
1633921440000|2021-10-11 03:04:00|464.08|459.98|464.4|460.3|464.4|460.3|464.01|459.91|19
1633921450000|2021-10-11 03:04:10|464.39|460.29|464.44|460.34|464.48|460.38|464.39|460.29|19
1633921460000|2021-10-11 03:04:20|464.45|460.35|464.83|460.73|464.87|460.77|464.43|460.33|26
1633921470000|2021-10-11 03:04:30|464.84|460.74|464.95|460.85|464.96|460.86|464.82|460.72|20
1633921480000|2021-10-11 03:04:40|464.94|460.84|465.03|460.93|465.07|460.97|464.94|460.84|19
1633921490000|2021-10-11 03:04:50|465.04|460.94|465.12|461.02|465.26|461.16|465.04|460.94|21
1633921500000|2021-10-11 03:05:00|465.1|461|465.27|461.17|465.27|461.17|465.1|461|17
1633921510000|2021-10-11 03:05:10|465.28|461.18|465.18|461.08|465.31|461.21|465.17|461.07|24
1633921520000|2021-10-11 03:05:20|465.19|461.09|465.25|461.15|465.25|461.15|465.15|461.05|15
1633921530000|2021-10-11 03:05:30|465.26|461.16|465.18|461.08|465.28|461.18|465.17|461.07|12
1633921540000|2021-10-11 03:05:40|465.16|461.06|465.14|461.04|465.16|461.06|465.14|461.04|3
1633921550000|2021-10-11 03:05:50|465.13|461.03|465.16|461.06|465.18|461.08|465.13|461.03|10
1633921560000|2021-10-11 03:06:00|465.12|461.02|465.14|461.04|465.16|461.06|465.12|461.02|10
1633921570000|2021-10-11 03:06:10|465.12|461.02|465.14|461.04|465.14|461.04|465.12|461.02|7
1633921580000|2021-10-11 03:06:20|465.13|461.03|465.22|461.12|465.22|461.12|465.13|461.03|13
1633921590000|2021-10-11 03:06:30|465.21|461.11|465.28|461.18|465.28|461.18|465.2|461.1|11
1633921600000|2021-10-11 03:06:40|465.29|461.19|465.42|461.32|465.43|461.33|465.29|461.19|10
1633921610000|2021-10-11 03:06:50|465.44|461.34|465.28|461.18|465.44|461.34|465.25|461.15|22
1633921620000|2021-10-11 03:07:00|465.32|461.22|465.4|461.3|465.42|461.32|465.27|461.17|23
1633921630000|2021-10-11 03:07:10|465.41|461.31|465.31|461.21|465.41|461.31|465.31|461.21|10
1633921640000|2021-10-11 03:07:20|465.32|461.22|464.95|460.85|465.32|461.22|464.95|460.85|19
1633921650000|2021-10-11 03:07:30|464.94|460.84|464.6|460.5|464.94|460.84|464.6|460.5|27
1633921660000|2021-10-11 03:07:40|464.63|460.53|464.52|460.42|464.66|460.56|464.5|460.4|20
1633921670000|2021-10-11 03:07:50|464.53|460.43|464.32|460.22|464.55|460.45|464.32|460.22|20
1633921680000|2021-10-11 03:08:00|464.35|460.25|464.03|459.93|464.35|460.25|463.92|459.82|24
1633921690000|2021-10-11 03:08:10|463.82|459.72|463.78|459.68|464.06|459.96|463.76|459.66|22
1633921700000|2021-10-11 03:08:20|463.79|459.69|463.83|459.73|463.88|459.78|463.74|459.64|20
1633921710000|2021-10-11 03:08:30|463.84|459.74|463.8|459.7|463.89|459.79|463.77|459.67|18
1633921720000|2021-10-11 03:08:40|463.81|459.71|463.87|459.77|463.88|459.78|463.76|459.66|19
1633921730000|2021-10-11 03:08:50|463.83|459.73|463.71|459.61|463.84|459.74|463.71|459.61|9
1633921740000|2021-10-11 03:09:00|463.72|459.62|463.48|459.38|463.74|459.64|463.48|459.38|18
1633921750000|2021-10-11 03:09:10|463.42|459.32|464.01|459.91|464.01|459.91|463.41|459.31|32
1633921760000|2021-10-11 03:09:20|464.1|460|464.08|459.98|464.21|460.11|464.03|459.93|22
1633921770000|2021-10-11 03:09:30|464.07|459.97|463.98|459.88|464.07|459.97|463.97|459.87|13
1633921780000|2021-10-11 03:09:40|463.97|459.87|464.06|459.96|464.06|459.96|463.91|459.81|18
1633921790000|2021-10-11 03:09:50|464.04|459.94|464|459.9|464.05|459.95|463.94|459.84|19
1633921800000|2021-10-11 03:10:00|464.01|459.91|463.81|459.71|464.11|460.01|463.81|459.71|23
1633921810000|2021-10-11 03:10:10|463.84|459.74|463.67|459.57|463.84|459.74|463.67|459.57|20
1633921820000|2021-10-11 03:10:20|463.68|459.58|463.57|459.47|463.69|459.59|463.57|459.47|14
1633921830000|2021-10-11 03:10:30|463.61|459.51|463.49|459.39|463.61|459.51|463.49|459.39|18
1633921840000|2021-10-11 03:10:40|463.48|459.38|463.66|459.56|463.66|459.56|463.48|459.38|9
1633921850000|2021-10-11 03:10:50|463.58|459.48|463.69|459.59|463.75|459.65|463.55|459.45|12
1633921860000|2021-10-11 03:11:00|463.68|459.58|463.72|459.62|463.82|459.72|463.68|459.58|12
1633921870000|2021-10-11 03:11:10|463.71|459.61|463.75|459.65|463.75|459.65|463.68|459.58|9
1633921880000|2021-10-11 03:11:20|463.68|459.58|463.7|459.6|463.8|459.7|463.67|459.57|6
1633921890000|2021-10-11 03:11:30|463.69|459.59|463.48|459.38|463.69|459.59|463.4|459.3|23
1633921900000|2021-10-11 03:11:40|463.37|459.27|463.39|459.29|463.5|459.4|463.29|459.19|16
1633921910000|2021-10-11 03:11:50|463.42|459.32|463.33|459.23|463.5|459.4|463.33|459.23|12
1633921920000|2021-10-11 03:12:00|463.3|459.2|463.31|459.21|463.5|459.4|463.28|459.18|21
1633921930000|2021-10-11 03:12:10|463.29|459.19|463.24|459.14|463.29|459.19|463.24|459.14|15
1633921940000|2021-10-11 03:12:20|463.21|459.11|463.03|458.93|463.22|459.12|462.92|458.82|16
1633921950000|2021-10-11 03:12:30|462.9|458.8|462.91|458.81|463.03|458.93|462.9|458.8|13
1633921960000|2021-10-11 03:12:40|462.9|458.8|462.89|458.79|462.96|458.86|462.88|458.78|13
1633921970000|2021-10-11 03:12:50|462.87|458.77|463.14|459.04|463.17|459.07|462.87|458.77|18
1633921980000|2021-10-11 03:13:00|463.15|459.05|463.17|459.07|463.24|459.14|463.1|459|13
1633921990000|2021-10-11 03:13:10|463.15|459.05|463.4|459.3|463.44|459.34|463.15|459.05|17
1633922000000|2021-10-11 03:13:20|463.35|459.25|463.41|459.31|463.51|459.41|463.35|459.25|22
1633922010000|2021-10-11 03:13:30|463.39|459.29|463.12|459.02|463.41|459.31|463.1|459|17
1633922020000|2021-10-11 03:13:40|463.13|459.03|463.06|458.96|463.18|459.08|462.97|458.87|16
1633922030000|2021-10-11 03:13:50|463.07|458.97|463.16|459.06|463.16|459.06|463.01|458.91|17
1633922040000|2021-10-11 03:14:00|463.3|459.2|463.3|459.2|463.48|459.38|463.29|459.19|18
1633922050000|2021-10-11 03:14:10|463.32|459.22|463.5|459.4|463.53|459.43|463.3|459.2|13
1633922060000|2021-10-11 03:14:20|463.45|459.35|463.35|459.25|463.45|459.35|463.32|459.22|13
1633922070000|2021-10-11 03:14:30|463.37|459.27|463.21|459.11|463.38|459.28|463.2|459.1|10
1633922080000|2021-10-11 03:14:40|463.19|459.09|463.15|459.05|463.19|459.09|463.09|458.99|12
1633922090000|2021-10-11 03:14:50|463.14|459.04|463.14|459.04|463.16|459.06|463.11|459.01|9
1633922100000|2021-10-11 03:15:00|463.12|459.02|463.31|459.21|463.32|459.22|463.12|459.02|15
1633922110000|2021-10-11 03:15:10|463.27|459.17|463.16|459.06|463.27|459.17|463.12|459.02|17
1633922120000|2021-10-11 03:15:20|463.15|459.05|463.48|459.38|463.48|459.38|463.15|459.05|13
1633922130000|2021-10-11 03:15:30|463.37|459.27|463.38|459.28|463.4|459.3|463.3|459.2|17
1633922140000|2021-10-11 03:15:40|463.43|459.33|463.29|459.19|463.43|459.33|463.27|459.17|13
1633922150000|2021-10-11 03:15:50|463.27|459.17|463.29|459.19|463.29|459.19|463.2|459.1|4
1633922160000|2021-10-11 03:16:00|463.21|459.11|463.17|459.07|463.22|459.12|463.17|459.07|6
1633922170000|2021-10-11 03:16:10|463.27|459.17|462.95|458.85|463.27|459.17|462.9|458.8|13
1633922180000|2021-10-11 03:16:20|462.99|458.89|463.1|459|463.19|459.09|462.9|458.8|23
1633922190000|2021-10-11 03:16:30|463.18|459.08|463.07|458.97|463.19|459.09|463.07|458.97|11
1633922200000|2021-10-11 03:16:40|463.08|458.98|462.96|458.86|463.08|458.98|462.91|458.81|12
1633922210000|2021-10-11 03:16:50|462.93|458.83|463.02|458.92|463.12|459.02|462.91|458.81|15
1633922220000|2021-10-11 03:17:00|463.13|459.03|463.64|459.54|463.65|459.55|463.08|458.98|18
1633922230000|2021-10-11 03:17:10|463.69|459.59|463.62|459.52|463.7|459.6|463.58|459.48|13
1633922240000|2021-10-11 03:17:20|463.64|459.54|463.16|459.06|463.69|459.59|463.08|458.98|24
1633922250000|2021-10-11 03:17:30|463.2|459.1|463.01|458.91|463.22|459.12|463.01|458.91|17
1633922260000|2021-10-11 03:17:40|462.99|458.89|462.82|458.72|462.99|458.89|462.82|458.72|15
1633922270000|2021-10-11 03:17:50|462.86|458.76|462.7|458.6|463.02|458.92|462.62|458.52|23
1633922280000|2021-10-11 03:18:00|462.69|458.59|462.68|458.58|462.7|458.6|462.6|458.5|23
1633922290000|2021-10-11 03:18:10|462.63|458.53|462.61|458.51|462.74|458.64|462.52|458.42|27
1633922300000|2021-10-11 03:18:20|462.62|458.52|462.52|458.42|462.62|458.52|462.52|458.42|22
1633922310000|2021-10-11 03:18:30|462.51|458.41|462.57|458.47|462.76|458.66|462.51|458.41|15
1633922320000|2021-10-11 03:18:40|462.72|458.62|462.35|458.25|462.79|458.69|462.31|458.21|36
1633922330000|2021-10-11 03:18:50|462.36|458.26|462.46|458.36|462.47|458.37|462.36|458.26|12
1633922340000|2021-10-11 03:19:00|462.45|458.35|462.45|458.35|462.46|458.36|462.45|458.35|5
1633922350000|2021-10-11 03:19:10|462.46|458.36|462.48|458.38|462.55|458.45|462.45|458.35|11
1633922360000|2021-10-11 03:19:20|462.51|458.41|462.49|458.39|462.53|458.43|462.48|458.38|12
1633922370000|2021-10-11 03:19:30|462.48|458.38|462.69|458.59|462.73|458.63|462.45|458.35|17
1633922380000|2021-10-11 03:19:40|462.71|458.61|462.7|458.6|462.79|458.69|462.7|458.6|17
1633922390000|2021-10-11 03:19:50|462.71|458.61|462.7|458.6|462.74|458.64|462.64|458.54|14
1633922400000|2021-10-11 03:20:00|462.71|458.61|462.8|458.7|462.87|458.77|462.65|458.55|16
1633922410000|2021-10-11 03:20:10|462.79|458.69|462.85|458.75|462.95|458.85|462.75|458.65|26
1633922420000|2021-10-11 03:20:20|462.81|458.71|462.89|458.79|462.9|458.8|462.8|458.7|30
1633922430000|2021-10-11 03:20:30|462.88|458.78|462.85|458.75|462.89|458.79|462.82|458.72|13
1633922440000|2021-10-11 03:20:40|462.84|458.74|462.99|458.89|463|458.9|462.83|458.73|20
1633922450000|2021-10-11 03:20:50|463|458.9|462.98|458.88|463.01|458.91|462.94|458.84|17
1633922460000|2021-10-11 03:21:00|462.95|458.85|462.97|458.87|463|458.9|462.93|458.83|10
1633922470000|2021-10-11 03:21:10|462.96|458.86|462.97|458.87|463.01|458.91|462.95|458.85|12
1633922480000|2021-10-11 03:21:20|462.95|458.85|463.08|458.98|463.08|458.98|462.94|458.84|11
1633922490000|2021-10-11 03:21:30|463.1|459|463.28|459.18|463.29|459.19|463.1|459|16
1633922500000|2021-10-11 03:21:40|463.42|459.32|463.4|459.3|463.42|459.32|463.34|459.24|23
1633922510000|2021-10-11 03:21:50|463.39|459.29|463.42|459.32|463.42|459.32|463.39|459.29|7
1633922520000|2021-10-11 03:22:00|463.44|459.34|463.43|459.33|463.53|459.43|463.42|459.32|19
1633922530000|2021-10-11 03:22:10|463.42|459.32|463.57|459.47|463.57|459.47|463.41|459.31|17
1633922540000|2021-10-11 03:22:20|463.58|459.48|463.62|459.52|463.64|459.54|463.57|459.47|19
1633922550000|2021-10-11 03:22:30|463.61|459.51|463.83|459.73|463.83|459.73|463.61|459.51|28
1633922560000|2021-10-11 03:22:40|463.89|459.79|464.22|460.12|464.24|460.14|463.89|459.79|20
1633922570000|2021-10-11 03:22:50|464.21|460.11|464.22|460.12|464.24|460.14|464.17|460.07|10
1633922580000|2021-10-11 03:23:00|464.23|460.13|464.21|460.11|464.31|460.21|464.12|460.02|26
1633922590000|2021-10-11 03:23:10|464.22|460.12|464.54|460.44|464.57|460.47|464.16|460.06|19
1633922600000|2021-10-11 03:23:20|464.56|460.46|464.53|460.43|464.64|460.54|464.44|460.34|21
1633922610000|2021-10-11 03:23:30|464.58|460.48|464.81|460.71|464.81|460.71|464.54|460.44|21
1633922620000|2021-10-11 03:23:40|464.78|460.68|464.84|460.74|464.84|460.74|464.78|460.68|7
1633922630000|2021-10-11 03:23:50|464.85|460.75|465|460.9|465.13|461.03|464.81|460.71|19
1633922640000|2021-10-11 03:24:00|465.04|460.94|465|460.9|465.06|460.96|465|460.9|11
1633922650000|2021-10-11 03:24:10|464.99|460.89|464.93|460.83|465.09|460.99|464.91|460.81|15
1633922660000|2021-10-11 03:24:20|464.94|460.84|464.98|460.88|464.98|460.88|464.87|460.77|14
1633922670000|2021-10-11 03:24:30|464.94|460.84|465.36|461.26|465.36|461.26|464.92|460.82|24
1633922680000|2021-10-11 03:24:40|465.37|461.27|465.3|461.2|465.37|461.27|465.28|461.18|20
1633922690000|2021-10-11 03:24:50|465.29|461.19|465.01|460.91|465.35|461.25|464.99|460.89|29
1633922700000|2021-10-11 03:25:00|464.92|460.82|464.87|460.77|465.01|460.91|464.81|460.71|26
1633922710000|2021-10-11 03:25:10|464.85|460.75|464.71|460.61|464.97|460.87|464.61|460.51|20
1633922720000|2021-10-11 03:25:20|464.72|460.62|464.68|460.58|464.81|460.71|464.68|460.58|17
1633922730000|2021-10-11 03:25:30|464.62|460.52|464.37|460.27|464.62|460.52|464.37|460.27|14
1633922740000|2021-10-11 03:25:40|464.38|460.28|464.37|460.27|464.39|460.29|464.35|460.25|9
1633922750000|2021-10-11 03:25:50|464.35|460.25|464.44|460.34|464.52|460.42|464.35|460.25|17
1633922760000|2021-10-11 03:26:00|464.45|460.35|464.39|460.29|464.55|460.45|464.39|460.29|18
1633922770000|2021-10-11 03:26:10|464.42|460.32|464.39|460.29|464.42|460.32|464.31|460.21|24
1633922780000|2021-10-11 03:26:20|464.36|460.26|464.51|460.41|464.56|460.46|464.35|460.25|17
1633922790000|2021-10-11 03:26:30|464.35|460.25|464.54|460.44|464.6|460.5|464.34|460.24|16
1633922800000|2021-10-11 03:26:40|464.58|460.48|464.75|460.65|464.75|460.65|464.5|460.4|22
1633922810000|2021-10-11 03:26:50|464.73|460.63|464.82|460.72|464.88|460.78|464.69|460.59|20
1633922820000|2021-10-11 03:27:00|464.84|460.74|465.32|461.22|465.32|461.22|464.76|460.66|27
1633922830000|2021-10-11 03:27:10|465.34|461.24|465.35|461.25|465.39|461.29|465.32|461.22|14
1633922840000|2021-10-11 03:27:20|465.36|461.26|465.2|461.1|465.36|461.26|465.15|461.05|22
1633922850000|2021-10-11 03:27:30|465.22|461.12|465.25|461.15|465.29|461.19|465.2|461.1|18
1633922860000|2021-10-11 03:27:40|465.22|461.12|464.92|460.82|465.23|461.13|464.83|460.73|22
1633922870000|2021-10-11 03:27:50|464.9|460.8|464.83|460.73|465|460.9|464.8|460.7|16
1633922880000|2021-10-11 03:28:00|464.85|460.75|464.87|460.77|464.92|460.82|464.81|460.71|15
1633922890000|2021-10-11 03:28:10|464.88|460.78|464.76|460.66|464.89|460.79|464.76|460.66|10
1633922900000|2021-10-11 03:28:20|464.79|460.69|464.77|460.67|464.8|460.7|464.76|460.66|7
1633922910000|2021-10-11 03:28:30|464.78|460.68|464.77|460.67|464.78|460.68|464.75|460.65|6
1633922920000|2021-10-11 03:28:40|464.8|460.7|464.89|460.79|464.92|460.82|464.75|460.65|17
1633922930000|2021-10-11 03:28:50|464.91|460.81|464.95|460.85|464.95|460.85|464.86|460.76|14
1633922940000|2021-10-11 03:29:00|464.94|460.84|465|460.9|465.02|460.92|464.93|460.83|18
1633922950000|2021-10-11 03:29:10|464.99|460.89|464.98|460.88|465.04|460.94|464.98|460.88|9
1633922960000|2021-10-11 03:29:20|464.91|460.81|464.81|460.71|464.94|460.84|464.81|460.71|24
1633922970000|2021-10-11 03:29:30|464.82|460.72|465.02|460.92|465.13|461.03|464.81|460.71|24
1633922980000|2021-10-11 03:29:40|465.03|460.93|465.03|460.93|465.08|460.98|465|460.9|17
1633922990000|2021-10-11 03:29:50|465.04|460.94|464.98|460.88|465.04|460.94|464.98|460.88|10
1633923000000|2021-10-11 03:30:00|464.99|460.89|464.92|460.82|465.09|460.99|464.92|460.82|16
1633923010000|2021-10-11 03:30:10|464.94|460.84|464.99|460.89|465.01|460.91|464.91|460.81|19
1633923020000|2021-10-11 03:30:20|465|460.9|465.15|461.05|465.22|461.12|465|460.9|21
1633923030000|2021-10-11 03:30:30|465.17|461.07|464.85|460.75|465.2|461.1|464.85|460.75|19
1633923040000|2021-10-11 03:30:40|464.8|460.7|464.86|460.76|464.96|460.86|464.8|460.7|12
1633923050000|2021-10-11 03:30:50|464.88|460.78|464.73|460.63|465.04|460.94|464.7|460.6|17
1633923060000|2021-10-11 03:31:00|464.8|460.7|464.73|460.63|464.87|460.77|464.7|460.6|19
1633923070000|2021-10-11 03:31:10|464.7|460.6|464.8|460.7|464.89|460.79|464.7|460.6|6
1633923080000|2021-10-11 03:31:20|464.7|460.6|464.79|460.69|464.93|460.83|464.7|460.6|7
1633923090000|2021-10-11 03:31:30|464.89|460.79|464.87|460.77|464.9|460.8|464.77|460.67|4
1633923100000|2021-10-11 03:31:40|464.88|460.78|465|460.9|465|460.9|464.8|460.7|15
1633923110000|2021-10-11 03:31:50|464.9|460.8|464.95|460.85|464.97|460.87|464.85|460.75|20
1633923120000|2021-10-11 03:32:00|465.11|461.01|465.1|461|465.16|461.06|464.95|460.85|23
1633923130000|2021-10-11 03:32:10|465.14|461.04|465.2|461.1|465.29|461.19|465.1|461|21
1633923140000|2021-10-11 03:32:20|465.22|461.12|465.22|461.12|465.36|461.26|465.1|461|18
1633923150000|2021-10-11 03:32:30|465.21|461.11|465.28|461.18|465.3|461.2|465.2|461.1|14
1633923160000|2021-10-11 03:32:40|465.32|461.22|465|460.9|465.32|461.22|464.9|460.8|22
1633923170000|2021-10-11 03:32:50|465.03|460.93|465.1|461|465.25|461.15|465|460.9|18
1633923180000|2021-10-11 03:33:00|465.18|461.08|465.16|461.06|465.35|461.25|465.12|461.02|18
1633923190000|2021-10-11 03:33:10|465.19|461.09|465.2|461.1|465.35|461.25|465.1|461|16
1633923200000|2021-10-11 03:33:20|465.21|461.11|465.2|461.1|465.46|461.36|465.06|460.96|19
1633923210000|2021-10-11 03:33:30|465.31|461.21|465.98|461.88|466|461.9|465.31|461.21|22
1633923220000|2021-10-11 03:33:40|465.84|461.74|465.94|461.84|465.94|461.84|465.72|461.62|26
1633923230000|2021-10-11 03:33:50|465.95|461.85|465.94|461.84|466.01|461.91|465.86|461.76|13
1633923240000|2021-10-11 03:34:00|465.93|461.83|465.82|461.72|466.01|461.91|465.7|461.6|29
1633923250000|2021-10-11 03:34:10|465.89|461.79|465.98|461.88|466.01|461.91|465.89|461.79|16
1633923260000|2021-10-11 03:34:20|466.01|461.91|465.91|461.81|466.01|461.91|465.85|461.75|13
1633923270000|2021-10-11 03:34:30|466|461.9|465.99|461.89|466.01|461.91|465.95|461.85|15
1633923280000|2021-10-11 03:34:40|465.98|461.88|466.05|461.95|466.1|462|465.98|461.88|10
1633923290000|2021-10-11 03:34:50|466.16|462.06|466.34|462.24|466.4|462.3|466.05|461.95|17
1633923300000|2021-10-11 03:35:00|466.4|462.3|466.47|462.37|466.5|462.4|466.37|462.27|16
1633923310000|2021-10-11 03:35:10|466.46|462.36|466.47|462.37|466.5|462.4|466.39|462.29|9
1633923320000|2021-10-11 03:35:20|466.5|462.4|466.34|462.24|466.5|462.4|466.33|462.23|13
1633923330000|2021-10-11 03:35:30|466.33|462.23|466.26|462.16|466.38|462.28|466.23|462.13|14
1633923340000|2021-10-11 03:35:40|466.27|462.17|466.32|462.22|466.34|462.24|466.27|462.17|21
1633923350000|2021-10-11 03:35:50|466.34|462.24|466.28|462.18|466.34|462.24|466.2|462.1|21
1633923360000|2021-10-11 03:36:00|466.31|462.21|466.4|462.3|466.4|462.3|466.3|462.2|12
1633923370000|2021-10-11 03:36:10|466.39|462.29|466.45|462.35|466.52|462.42|466.37|462.27|21
1633923380000|2021-10-11 03:36:20|466.5|462.4|466.49|462.39|466.55|462.45|466.4|462.3|17
1633923390000|2021-10-11 03:36:30|466.5|462.4|466.5|462.4|466.54|462.44|466.39|462.29|13
1633923400000|2021-10-11 03:36:40|466.51|462.41|466.61|462.51|466.75|462.65|466.49|462.39|24
1633923410000|2021-10-11 03:36:50|466.68|462.58|466.63|462.53|466.68|462.58|466.56|462.46|24
1633923420000|2021-10-11 03:37:00|466.59|462.49|466.63|462.53|466.63|462.53|466.58|462.48|18
1633923430000|2021-10-11 03:37:10|466.62|462.52|466.62|462.52|466.8|462.7|466.62|462.52|19
1633923440000|2021-10-11 03:37:20|466.63|462.53|466.67|462.57|466.73|462.63|466.54|462.44|24
1633923450000|2021-10-11 03:37:30|466.6|462.5|466.64|462.54|466.68|462.58|466.6|462.5|11
1633923460000|2021-10-11 03:37:40|466.67|462.57|466.6|462.5|466.67|462.57|466.49|462.39|12
1633923470000|2021-10-11 03:37:50|466.63|462.53|466.61|462.51|466.84|462.74|466.58|462.48|21
1633923480000|2021-10-11 03:38:00|466.7|462.6|466.15|462.05|466.7|462.6|466.1|462|22
1633923490000|2021-10-11 03:38:10|466.09|461.99|466|461.9|466.23|462.13|466|461.9|21
1633923500000|2021-10-11 03:38:20|466.08|461.98|466.22|462.12|466.22|462.12|465.97|461.87|19
1633923510000|2021-10-11 03:38:30|466.1|462|466.17|462.07|466.22|462.12|466.08|461.98|13
1633923520000|2021-10-11 03:38:40|466.2|462.1|466.53|462.43|466.55|462.45|466.18|462.08|27
1633923530000|2021-10-11 03:38:50|466.52|462.42|466.68|462.58|466.82|462.72|466.52|462.42|29
1633923540000|2021-10-11 03:39:00|466.6|462.5|466.77|462.67|466.83|462.73|466.6|462.5|22
1633923550000|2021-10-11 03:39:10|466.88|462.78|466.94|462.84|467.01|462.91|466.88|462.78|21
1633923560000|2021-10-11 03:39:20|466.97|462.87|466.81|462.71|466.97|462.87|466.7|462.6|22
1633923570000|2021-10-11 03:39:30|466.83|462.73|467.16|463.06|467.25|463.15|466.83|462.73|18
1633923580000|2021-10-11 03:39:40|467.1|463|467.19|463.09|467.25|463.15|467.09|462.99|12
1633923590000|2021-10-11 03:39:50|467.05|462.95|467.05|462.95|467.12|463.02|466.93|462.83|16
1633923600000|2021-10-11 03:40:00|466.99|462.89|466.88|462.78|467.11|463.01|466.88|462.78|18
1633923610000|2021-10-11 03:40:10|466.72|462.62|466.7|462.6|466.9|462.8|466.63|462.53|19
1633923620000|2021-10-11 03:40:20|466.75|462.65|466.7|462.6|466.75|462.65|466.58|462.48|23
1633923630000|2021-10-11 03:40:30|466.72|462.62|466.97|462.87|467.03|462.93|466.7|462.6|18
1633923640000|2021-10-11 03:40:40|466.96|462.86|466.78|462.68|467|462.9|466.78|462.68|15
1633923650000|2021-10-11 03:40:50|466.85|462.75|466.85|462.75|467.04|462.94|466.66|462.56|23
1633923660000|2021-10-11 03:41:00|466.75|462.65|466.71|462.61|466.75|462.65|466.7|462.6|7
1633923670000|2021-10-11 03:41:10|466.72|462.62|466.66|462.56|466.74|462.64|466.65|462.55|11
1633923680000|2021-10-11 03:41:20|466.71|462.61|466.65|462.55|466.78|462.68|466.65|462.55|16
1633923690000|2021-10-11 03:41:30|466.71|462.61|466.65|462.55|466.73|462.63|466.64|462.54|16
1633923700000|2021-10-11 03:41:40|466.67|462.57|466.36|462.26|466.67|462.57|466.33|462.23|22
1633923710000|2021-10-11 03:41:50|466.38|462.28|466.48|462.38|466.49|462.39|466.34|462.24|10
1633923720000|2021-10-11 03:42:00|466.47|462.37|466.66|462.56|466.67|462.57|466.45|462.35|21
1633923730000|2021-10-11 03:42:10|466.54|462.44|466.41|462.31|466.57|462.47|466.4|462.3|11
1633923740000|2021-10-11 03:42:20|466.42|462.32|466.49|462.39|466.53|462.43|466.4|462.3|20
1633923750000|2021-10-11 03:42:30|466.51|462.41|466.23|462.13|466.66|462.56|466.23|462.13|18
1633923760000|2021-10-11 03:42:40|466.21|462.11|466.12|462.02|466.38|462.28|466.12|462.02|21
1633923770000|2021-10-11 03:42:50|466.11|462.01|466.15|462.05|466.32|462.22|466.1|462|12
1633923780000|2021-10-11 03:43:00|466.17|462.07|466.2|462.1|466.21|462.11|466.17|462.07|7
1633923790000|2021-10-11 03:43:10|466.17|462.07|466.56|462.46|466.64|462.54|466.17|462.07|15
1633923800000|2021-10-11 03:43:20|466.57|462.47|466.64|462.54|466.83|462.73|466.57|462.47|20
1633923810000|2021-10-11 03:43:30|466.7|462.6|466.65|462.55|466.85|462.75|466.51|462.41|17
1633923820000|2021-10-11 03:43:40|466.53|462.43|466.7|462.6|466.71|462.61|466.53|462.43|17
1633923830000|2021-10-11 03:43:50|466.53|462.43|466.67|462.57|466.7|462.6|466.49|462.39|19
1633923840000|2021-10-11 03:44:00|466.66|462.56|466.48|462.38|466.66|462.56|466.47|462.37|21
1633923850000|2021-10-11 03:44:10|466.49|462.39|466.45|462.35|466.52|462.42|466.39|462.29|13
1633923860000|2021-10-11 03:44:20|466.48|462.38|466.39|462.29|466.48|462.38|466.39|462.29|15
1633923870000|2021-10-11 03:44:30|466.41|462.31|466.38|462.28|466.41|462.31|466.36|462.26|13
1633923880000|2021-10-11 03:44:40|466.39|462.29|466.39|462.29|466.39|462.29|466.33|462.23|3
1633923890000|2021-10-11 03:44:50|466.42|462.32|466.39|462.29|466.42|462.32|466.37|462.27|9
1633923900000|2021-10-11 03:45:00|466.38|462.28|466.36|462.26|466.39|462.29|466.34|462.24|7
1633923910000|2021-10-11 03:45:10|466.38|462.28|466.39|462.29|466.43|462.33|466.34|462.24|14
1633923920000|2021-10-11 03:45:20|466.41|462.31|466.64|462.54|466.65|462.55|466.37|462.27|21
1633923930000|2021-10-11 03:45:30|466.66|462.56|466.72|462.62|466.82|462.72|466.6|462.5|19
1633923940000|2021-10-11 03:45:40|466.7|462.6|467.73|463.63|467.73|463.63|466.7|462.6|24
1633923950000|2021-10-11 03:45:50|467.77|463.67|467.79|463.69|467.8|463.7|467.73|463.63|12
1633923960000|2021-10-11 03:46:00|467.78|463.68|467.81|463.71|467.81|463.71|467.75|463.65|9
1633923970000|2021-10-11 03:46:10|467.8|463.7|467.99|463.89|468|463.9|467.79|463.69|16
1633923980000|2021-10-11 03:46:20|468|463.9|468.24|464.14|468.26|464.16|468|463.9|21
1633923990000|2021-10-11 03:46:30|468.26|464.16|468.16|464.06|468.4|464.3|468.16|464.06|22
1633924000000|2021-10-11 03:46:40|468.17|464.07|468.25|464.15|468.25|464.15|468.15|464.05|22
1633924010000|2021-10-11 03:46:50|468.27|464.17|468.28|464.18|468.34|464.24|468.17|464.07|29
1633924020000|2021-10-11 03:47:00|468.31|464.21|468.35|464.25|468.35|464.25|468.3|464.2|9
1633924030000|2021-10-11 03:47:10|468.32|464.22|468.02|463.92|468.32|464.22|468.02|463.92|28
1633924040000|2021-10-11 03:47:20|468.08|463.98|468.03|463.93|468.08|463.98|468.01|463.91|11
1633924050000|2021-10-11 03:47:30|468.04|463.94|468.15|464.05|468.18|464.08|467.98|463.88|16
1633924060000|2021-10-11 03:47:40|468.16|464.06|468.17|464.07|468.18|464.08|468.03|463.93|15
1633924070000|2021-10-11 03:47:50|468.16|464.06|468.33|464.23|468.36|464.26|468.16|464.06|23
1633924080000|2021-10-11 03:48:00|468.26|464.16|468.12|464.02|468.26|464.16|468.09|463.99|18
1633924090000|2021-10-11 03:48:10|468.09|463.99|468.13|464.03|468.14|464.04|468.05|463.95|8
1633924100000|2021-10-11 03:48:20|468.04|463.94|468.03|463.93|468.11|464.01|467.99|463.89|25
1633924110000|2021-10-11 03:48:30|468.05|463.95|468.01|463.91|468.05|463.95|467.99|463.89|6
1633924120000|2021-10-11 03:48:40|467.95|463.85|467.84|463.74|467.95|463.85|467.84|463.74|5
1633924130000|2021-10-11 03:48:50|467.77|463.67|467.82|463.72|467.82|463.72|467.72|463.62|18
1633924140000|2021-10-11 03:49:00|467.79|463.69|467.79|463.69|467.83|463.73|467.79|463.69|8
1633924150000|2021-10-11 03:49:10|467.81|463.71|467.81|463.71|467.91|463.81|467.79|463.69|14
1633924160000|2021-10-11 03:49:20|467.8|463.7|467.61|463.51|467.88|463.78|467.61|463.51|23
1633924170000|2021-10-11 03:49:30|467.68|463.58|467.43|463.33|467.68|463.58|467.29|463.19|30
1633924180000|2021-10-11 03:49:40|467.46|463.36|467.4|463.3|467.46|463.36|467.4|463.3|6
1633924190000|2021-10-11 03:49:50|467.41|463.31|467.68|463.58|467.69|463.59|467.41|463.31|17
1633924200000|2021-10-11 03:50:00|467.69|463.59|467.76|463.66|467.78|463.68|467.69|463.59|18
1633924210000|2021-10-11 03:50:10|467.78|463.68|467.73|463.63|467.78|463.68|467.72|463.62|6
1633924220000|2021-10-11 03:50:20|467.77|463.67|467.7|463.6|467.78|463.68|467.67|463.57|14
1633924230000|2021-10-11 03:50:30|467.78|463.68|467.72|463.62|467.79|463.69|467.71|463.61|12
1633924240000|2021-10-11 03:50:40|467.73|463.63|468|463.9|468|463.9|467.73|463.63|3
1633924250000|2021-10-11 03:50:50|468.02|463.92|468|463.9|468.02|463.92|468|463.9|3
1633924260000|2021-10-11 03:51:00|468.01|463.91|468.55|464.45|468.6|464.5|468|463.9|17
1633924270000|2021-10-11 03:51:10|468.52|464.42|468.98|464.88|468.98|464.88|468.5|464.4|19
1633924280000|2021-10-11 03:51:20|468.99|464.89|469.14|465.04|469.14|465.04|468.99|464.89|12
1633924290000|2021-10-11 03:51:30|469.42|465.32|469.51|465.41|469.54|465.44|469.37|465.27|15
1633924300000|2021-10-11 03:51:40|469.6|465.5|468.79|464.69|469.7|465.6|468.79|464.69|13
1633924310000|2021-10-11 03:51:50|468.91|464.81|468.8|464.7|468.95|464.85|468.74|464.64|10
1633924320000|2021-10-11 03:52:00|468.75|464.65|468.85|464.75|468.85|464.75|468.7|464.6|8
1633924330000|2021-10-11 03:52:10|468.8|464.7|469.1|465|469.1|465|468.8|464.7|6
1633924340000|2021-10-11 03:52:20|469.11|465.01|468.98|464.88|469.13|465.03|468.95|464.85|16
1633924350000|2021-10-11 03:52:30|468.97|464.87|468.9|464.8|469.2|465.1|468.9|464.8|16
1633924360000|2021-10-11 03:52:40|468.85|464.75|468.97|464.87|469|464.9|468.85|464.75|13
1633924370000|2021-10-11 03:52:50|469.03|464.93|469|464.9|469.2|465.1|469|464.9|11
1633924380000|2021-10-11 03:53:00|469.01|464.91|468.33|464.23|469.01|464.91|468.26|464.16|23
1633924390000|2021-10-11 03:53:10|468.3|464.2|468.02|463.92|468.3|464.2|467.99|463.89|21
1633924400000|2021-10-11 03:53:20|468.1|464|467.9|463.8|468.1|464|467.8|463.7|15
1633924410000|2021-10-11 03:53:30|467.93|463.83|467.75|463.65|467.95|463.85|467.7|463.6|8
1633924420000|2021-10-11 03:53:40|467.73|463.63|467.75|463.65|467.82|463.72|467.65|463.55|10
1633924430000|2021-10-11 03:53:50|467.7|463.6|467.6|463.5|467.85|463.75|467.6|463.5|14
1633924440000|2021-10-11 03:54:00|467.65|463.55|467.72|463.62|467.8|463.7|467.65|463.55|10
1633924450000|2021-10-11 03:54:10|467.7|463.6|467.69|463.59|467.77|463.67|467.69|463.59|6
1633924460000|2021-10-11 03:54:20|467.7|463.6|467.62|463.52|467.74|463.64|467.6|463.5|13
1633924470000|2021-10-11 03:54:30|467.75|463.65|468.15|464.05|468.15|464.05|467.75|463.65|11
1633924480000|2021-10-11 03:54:40|468.14|464.04|468.15|464.05|468.2|464.1|468.07|463.97|11
1633924490000|2021-10-11 03:54:50|468.2|464.1|468.41|464.31|468.51|464.41|468.1|464|11
1633924500000|2021-10-11 03:55:00|468.31|464.21|468.34|464.24|468.62|464.52|468.3|464.2|21
1633924510000|2021-10-11 03:55:10|468.39|464.29|468.44|464.34|468.49|464.39|468.25|464.15|18
1633924520000|2021-10-11 03:55:20|468.39|464.29|468.22|464.12|468.49|464.39|468.2|464.1|11
1633924530000|2021-10-11 03:55:30|468.31|464.21|468.12|464.02|468.31|464.21|468.1|464|15
1633924540000|2021-10-11 03:55:40|468.13|464.03|468.4|464.3|468.52|464.42|468.1|464|23
1633924550000|2021-10-11 03:55:50|468.44|464.34|468.23|464.13|468.45|464.35|468.2|464.1|14
1633924560000|2021-10-11 03:56:00|468.2|464.1|468.27|464.17|468.46|464.36|468.12|464.02|24
1633924570000|2021-10-11 03:56:10|468.26|464.16|468.43|464.33|468.48|464.38|468.2|464.1|16
1633924580000|2021-10-11 03:56:20|468.49|464.39|468.67|464.57|468.67|464.57|468.43|464.33|19
1633924590000|2021-10-11 03:56:30|468.68|464.58|468.58|464.48|468.84|464.74|468.58|464.48|18
1633924600000|2021-10-11 03:56:40|468.52|464.42|468.63|464.53|468.81|464.71|468.41|464.31|27
1633924610000|2021-10-11 03:56:50|468.6|464.5|468.56|464.46|468.63|464.53|468.56|464.46|4
1633924620000|2021-10-11 03:57:00|468.5|464.4|468.66|464.56|468.75|464.65|468.5|464.4|17
1633924630000|2021-10-11 03:57:10|468.63|464.53|468.63|464.53|468.67|464.57|468.63|464.53|5
1633924640000|2021-10-11 03:57:20|468.62|464.52|468.67|464.57|468.75|464.65|468.6|464.5|15
1633924650000|2021-10-11 03:57:30|468.7|464.6|468.69|464.59|468.79|464.69|468.62|464.52|16
1633924660000|2021-10-11 03:57:40|468.7|464.6|468.61|464.51|468.73|464.63|468.58|464.48|16
1633924670000|2021-10-11 03:57:50|468.63|464.53|468.74|464.64|468.79|464.69|468.61|464.51|12
1633924680000|2021-10-11 03:58:00|468.8|464.7|468.64|464.54|469.06|464.96|468.64|464.54|28
1633924690000|2021-10-11 03:58:10|468.65|464.55|468.57|464.47|468.85|464.75|468.53|464.43|26
1633924700000|2021-10-11 03:58:20|468.54|464.44|468.48|464.38|468.6|464.5|468.4|464.3|21
1633924710000|2021-10-11 03:58:30|468.41|464.31|468.43|464.33|468.63|464.53|468.39|464.29|17
1633924720000|2021-10-11 03:58:40|468.46|464.36|468.75|464.65|468.82|464.72|468.4|464.3|21
1633924730000|2021-10-11 03:58:50|468.85|464.75|468.78|464.68|468.96|464.86|468.75|464.65|20
1633924740000|2021-10-11 03:59:00|468.79|464.69|468.8|464.7|468.88|464.78|468.67|464.57|13
1633924750000|2021-10-11 03:59:10|468.91|464.81|469.46|465.36|469.73|465.63|468.83|464.73|29
1633924760000|2021-10-11 03:59:20|469.4|465.3|468.7|464.6|469.5|465.4|468.7|464.6|30
1633924770000|2021-10-11 03:59:30|468.69|464.59|467.8|463.7|468.69|464.59|467.52|463.42|35
1633924780000|2021-10-11 03:59:40|467.9|463.8|468.35|464.25|468.49|464.39|467.89|463.79|26
1633924790000|2021-10-11 03:59:50|468.34|464.24|468.45|464.35|468.63|464.53|468.34|464.24|27
1633924800000|2021-10-11 04:00:00|468.44|464.34|468.52|464.42|468.7|464.6|468.38|464.28|29
1633924810000|2021-10-11 04:00:10|468.48|464.38|468.61|464.51|468.62|464.52|468.23|464.13|28
1633924820000|2021-10-11 04:00:20|468.63|464.53|468.39|464.29|468.66|464.56|468.32|464.22|33
1633924830000|2021-10-11 04:00:30|468.38|464.28|468.41|464.31|468.5|464.4|468.35|464.25|25
1633924840000|2021-10-11 04:00:40|468.42|464.32|468.46|464.36|468.52|464.42|468.34|464.24|25
1633924850000|2021-10-11 04:00:50|468.45|464.35|468.38|464.28|468.62|464.52|468.31|464.21|29
1633924860000|2021-10-11 04:01:00|468.46|464.36|468.08|463.98|468.46|464.36|468.03|463.93|31
1633924870000|2021-10-11 04:01:10|468.14|464.04|468.37|464.27|468.4|464.3|468.05|463.95|29
1633924880000|2021-10-11 04:01:20|468.36|464.26|468.13|464.03|468.37|464.27|468.1|464|29
1633924890000|2021-10-11 04:01:30|468.16|464.06|467.92|463.82|468.16|464.06|467.92|463.82|27
1633924900000|2021-10-11 04:01:40|467.93|463.83|467.78|463.68|467.93|463.83|467.77|463.67|21
1633924910000|2021-10-11 04:01:50|467.76|463.66|467.85|463.75|467.9|463.8|467.75|463.65|21
1633924920000|2021-10-11 04:02:00|467.81|463.71|467.51|463.41|467.84|463.74|467.51|463.41|33
1633924930000|2021-10-11 04:02:10|467.46|463.36|467.63|463.53|467.72|463.62|467.46|463.36|20
1633924940000|2021-10-11 04:02:20|467.61|463.51|467.5|463.4|467.63|463.53|467.41|463.31|28
1633924950000|2021-10-11 04:02:30|467.54|463.44|468.04|463.94|468.09|463.99|467.51|463.41|27
1633924960000|2021-10-11 04:02:40|468.05|463.95|467.94|463.84|468.08|463.98|467.88|463.78|18
1633924970000|2021-10-11 04:02:50|467.92|463.82|467.9|463.8|468.09|463.99|467.88|463.78|19
1633924980000|2021-10-11 04:03:00|468.03|463.93|468.24|464.14|468.33|464.23|468.03|463.93|28
1633924990000|2021-10-11 04:03:10|468.22|464.12|468.28|464.18|468.39|464.29|468.21|464.11|29
1633925000000|2021-10-11 04:03:20|468.3|464.2|468.02|463.92|468.34|464.24|468.02|463.92|19
1633925010000|2021-10-11 04:03:30|468.03|463.93|468.18|464.08|468.18|464.08|468.03|463.93|25
1633925020000|2021-10-11 04:03:40|468.17|464.07|468.3|464.2|468.31|464.21|468.17|464.07|21
1633925030000|2021-10-11 04:03:50|468.29|464.19|468.2|464.1|468.37|464.27|468.16|464.06|18
1633925040000|2021-10-11 04:04:00|468.15|464.05|468.24|464.14|468.25|464.15|468.06|463.96|13
1633925050000|2021-10-11 04:04:10|468.14|464.04|468.07|463.97|468.21|464.11|468.02|463.92|30
1633925060000|2021-10-11 04:04:20|468.09|463.99|468.02|463.92|468.09|463.99|467.98|463.88|22
1633925070000|2021-10-11 04:04:30|468.04|463.94|468.09|463.99|468.23|464.13|468.03|463.93|23
1633925080000|2021-10-11 04:04:40|468.07|463.97|468.12|464.02|468.13|464.03|468.06|463.96|9
1633925090000|2021-10-11 04:04:50|468.06|463.96|468.09|463.99|468.15|464.05|468.06|463.96|23
1633925100000|2021-10-11 04:05:00|468.12|464.02|468.21|464.11|468.21|464.11|468.08|463.98|12
1633925110000|2021-10-11 04:05:10|468.17|464.07|468.19|464.09|468.19|464.09|468.07|463.97|21
1633925120000|2021-10-11 04:05:20|468.21|464.11|468.45|464.35|468.57|464.47|468.19|464.09|19
1633925130000|2021-10-11 04:05:30|468.44|464.34|468.59|464.49|468.61|464.51|468.42|464.32|17
1633925140000|2021-10-11 04:05:40|468.6|464.5|468.67|464.57|468.69|464.59|468.59|464.49|9
1633925150000|2021-10-11 04:05:50|468.66|464.56|468.84|464.74|468.88|464.78|468.66|464.56|19
1633925160000|2021-10-11 04:06:00|468.83|464.73|468.87|464.77|468.91|464.81|468.79|464.69|25
1633925170000|2021-10-11 04:06:10|468.92|464.82|468.85|464.75|468.92|464.82|468.85|464.75|11
1633925180000|2021-10-11 04:06:20|468.79|464.69|468.77|464.67|468.84|464.74|468.74|464.64|20
1633925190000|2021-10-11 04:06:30|468.72|464.62|468.79|464.69|468.8|464.7|468.72|464.62|7
1633925200000|2021-10-11 04:06:40|468.78|464.68|468.82|464.72|468.82|464.72|468.75|464.65|9
1633925210000|2021-10-11 04:06:50|468.84|464.74|468.81|464.71|468.84|464.74|468.73|464.63|10
1633925220000|2021-10-11 04:07:00|468.8|464.7|468.8|464.7|468.82|464.72|468.8|464.7|6
1633925230000|2021-10-11 04:07:10|468.82|464.72|468.79|464.69|468.84|464.74|468.75|464.65|14
1633925240000|2021-10-11 04:07:20|468.77|464.67|468.62|464.52|468.81|464.71|468.62|464.52|17
1633925250000|2021-10-11 04:07:30|468.63|464.53|468.65|464.55|468.7|464.6|468.56|464.46|14
1633925260000|2021-10-11 04:07:40|468.64|464.54|468.55|464.45|468.64|464.54|468.5|464.4|20
1633925270000|2021-10-11 04:07:50|468.54|464.44|468.64|464.54|468.65|464.55|468.5|464.4|13
1633925280000|2021-10-11 04:08:00|468.62|464.52|468.53|464.43|468.64|464.54|468.52|464.42|12
1633925290000|2021-10-11 04:08:10|468.52|464.42|468.61|464.51|468.61|464.51|468.46|464.36|20
1633925300000|2021-10-11 04:08:20|468.59|464.49|468.44|464.34|468.61|464.51|468.42|464.32|28
1633925310000|2021-10-11 04:08:30|468.42|464.32|468.41|464.31|468.42|464.32|468.39|464.29|8
1633925320000|2021-10-11 04:08:40|468.4|464.3|468.62|464.52|468.76|464.66|468.37|464.27|18
1633925330000|2021-10-11 04:08:50|468.6|464.5|468.5|464.4|468.67|464.57|468.5|464.4|23
1633925340000|2021-10-11 04:09:00|468.53|464.43|468.46|464.36|468.53|464.43|468.46|464.36|9
1633925350000|2021-10-11 04:09:10|468.44|464.34|468.44|464.34|468.45|464.35|468.44|464.34|5
1633925360000|2021-10-11 04:09:20|468.43|464.33|468.42|464.32|468.44|464.34|468.42|464.32|5
1633925370000|2021-10-11 04:09:30|468.43|464.33|468.3|464.2|468.44|464.34|468.3|464.2|22
1633925380000|2021-10-11 04:09:40|468.35|464.25|468.26|464.16|468.35|464.25|468.26|464.16|11
1633925390000|2021-10-11 04:09:50|468.27|464.17|468.3|464.2|468.32|464.22|468.27|464.17|17
1633925400000|2021-10-11 04:10:00|468.28|464.18|468.26|464.16|468.3|464.2|468.26|464.16|11
1633925410000|2021-10-11 04:10:10|468.27|464.17|468.35|464.25|468.35|464.25|468.24|464.14|18
1633925420000|2021-10-11 04:10:20|468.36|464.26|468.52|464.42|468.55|464.45|468.36|464.26|22
1633925430000|2021-10-11 04:10:30|468.53|464.43|468.49|464.39|468.56|464.46|468.49|464.39|12
1633925440000|2021-10-11 04:10:40|468.48|464.38|468.39|464.29|468.48|464.38|468.36|464.26|17
1633925450000|2021-10-11 04:10:50|468.4|464.3|468.39|464.29|468.41|464.31|468.36|464.26|15
1633925460000|2021-10-11 04:11:00|468.41|464.31|468.58|464.48|468.59|464.49|468.4|464.3|16
1633925470000|2021-10-11 04:11:10|468.59|464.49|468.6|464.5|468.62|464.52|468.57|464.47|13
1633925480000|2021-10-11 04:11:20|468.55|464.45|468.7|464.6|468.7|464.6|468.55|464.45|7
1633925490000|2021-10-11 04:11:30|468.65|464.55|468.67|464.57|468.72|464.62|468.52|464.42|17
1633925500000|2021-10-11 04:11:40|468.62|464.52|468.62|464.52|468.7|464.6|468.6|464.5|16
1633925510000|2021-10-11 04:11:50|468.65|464.55|468.53|464.43|468.68|464.58|468.53|464.43|18
1633925520000|2021-10-11 04:12:00|468.59|464.49|468.77|464.67|468.8|464.7|468.59|464.49|15
1633925530000|2021-10-11 04:12:10|468.78|464.68|468.75|464.65|468.78|464.68|468.72|464.62|9
1633925540000|2021-10-11 04:12:20|468.67|464.57|468.64|464.54|468.72|464.62|468.64|464.54|13
1633925550000|2021-10-11 04:12:30|468.62|464.52|468.7|464.6|468.73|464.63|468.62|464.52|6
1633925560000|2021-10-11 04:12:40|468.71|464.61|468.78|464.68|468.9|464.8|468.71|464.61|11
1633925570000|2021-10-11 04:12:50|468.8|464.7|469.38|465.28|469.38|465.28|468.79|464.69|25
1633925580000|2021-10-11 04:13:00|469.46|465.36|469.32|465.22|469.47|465.37|469.23|465.13|15
1633925590000|2021-10-11 04:13:10|469.35|465.25|469.61|465.51|469.61|465.51|469.3|465.2|17
1633925600000|2021-10-11 04:13:20|469.58|465.48|469.4|465.3|469.62|465.52|469.4|465.3|13
1633925610000|2021-10-11 04:13:30|469.55|465.45|469.21|465.11|469.55|465.45|469.21|465.11|22
1633925620000|2021-10-11 04:13:40|469.2|465.1|468.58|464.48|469.2|465.1|468.53|464.43|29
1633925630000|2021-10-11 04:13:50|468.55|464.45|468.32|464.22|468.67|464.57|468.32|464.22|18
1633925640000|2021-10-11 04:14:00|468.31|464.21|468.25|464.15|468.4|464.3|468.25|464.15|14
1633925650000|2021-10-11 04:14:10|468.35|464.25|468.6|464.5|468.68|464.58|468.3|464.2|23
1633925660000|2021-10-11 04:14:20|468.65|464.55|468.82|464.72|468.9|464.8|468.65|464.55|15
1633925670000|2021-10-11 04:14:30|468.81|464.71|468.92|464.82|469|464.9|468.81|464.71|28
1633925680000|2021-10-11 04:14:40|468.9|464.8|468.84|464.74|468.95|464.85|468.84|464.74|19
1633925690000|2021-10-11 04:14:50|468.87|464.77|469.14|465.04|469.14|465.04|468.81|464.71|18
1633925700000|2021-10-11 04:15:00|469.1|465|469.12|465.02|469.25|465.15|469.1|465|18
1633925710000|2021-10-11 04:15:10|469.1|465|469.03|464.93|469.1|465|469.03|464.93|12
1633925720000|2021-10-11 04:15:20|469.04|464.94|469.13|465.03|469.18|465.08|469.04|464.94|17
1633925730000|2021-10-11 04:15:30|469.14|465.04|469.36|465.26|469.36|465.26|469.09|464.99|15
1633925740000|2021-10-11 04:15:40|469.34|465.24|469.22|465.12|469.38|465.28|469.22|465.12|8
1633925750000|2021-10-11 04:15:50|469.23|465.13|469.26|465.16|469.26|465.16|469.15|465.05|20
1633925760000|2021-10-11 04:16:00|469.25|465.15|469.4|465.3|469.4|465.3|469.25|465.15|11
1633925770000|2021-10-11 04:16:10|469.33|465.23|469.3|465.2|469.33|465.23|469.3|465.2|2
1633925780000|2021-10-11 04:16:20|469.4|465.3|469.34|465.24|469.61|465.51|469.32|465.22|16
1633925790000|2021-10-11 04:16:30|469.35|465.25|469.29|465.19|469.38|465.28|469.29|465.19|6
1633925800000|2021-10-11 04:16:40|469.21|465.11|469.39|465.29|469.44|465.34|469.21|465.11|9
1633925810000|2021-10-11 04:16:50|469.38|465.28|469.35|465.25|469.43|465.33|469.35|465.25|10
1633925820000|2021-10-11 04:17:00|469.34|465.24|469.43|465.33|469.43|465.33|469.34|465.24|7
1633925830000|2021-10-11 04:17:10|469.44|465.34|469.51|465.41|469.55|465.45|469.42|465.32|19
1633925840000|2021-10-11 04:17:20|469.55|465.45|469.5|465.4|469.55|465.45|469.46|465.36|20
1633925850000|2021-10-11 04:17:30|469.58|465.48|469.41|465.31|469.58|465.48|469.4|465.3|16
1633925860000|2021-10-11 04:17:40|469.45|465.35|469.45|465.35|469.5|465.4|469.4|465.3|16
1633925870000|2021-10-11 04:17:50|469.42|465.32|469.52|465.42|469.52|465.42|469.42|465.32|6
1633925880000|2021-10-11 04:18:00|469.47|465.37|469.52|465.42|469.52|465.42|469.47|465.37|8
1633925890000|2021-10-11 04:18:10|469.53|465.43|469.54|465.44|469.54|465.44|469.5|465.4|7
1633925900000|2021-10-11 04:18:20|469.53|465.43|469.53|465.43|469.58|465.48|469.36|465.26|19
1633925910000|2021-10-11 04:18:30|469.51|465.41|469.53|465.43|469.61|465.51|469.51|465.41|9
1633925920000|2021-10-11 04:18:40|469.54|465.44|469.63|465.53|469.63|465.53|469.5|465.4|11
1633925930000|2021-10-11 04:18:50|469.59|465.49|469.87|465.77|469.87|465.77|469.59|465.49|14
1633925940000|2021-10-11 04:19:00|469.77|465.67|469.81|465.71|469.87|465.77|469.71|465.61|21
1633925950000|2021-10-11 04:19:10|469.73|465.63|469.73|465.63|469.81|465.71|469.72|465.62|7
1633925960000|2021-10-11 04:19:20|469.81|465.71|469.81|465.71|469.81|465.71|469.72|465.62|8
1633925970000|2021-10-11 04:19:30|469.72|465.62|469.54|465.44|469.84|465.74|469.54|465.44|10
1633925980000|2021-10-11 04:19:40|469.51|465.41|469.44|465.34|469.62|465.52|469.37|465.27|28
1633925990000|2021-10-11 04:19:50|469.41|465.31|469.68|465.58|469.69|465.59|469.41|465.31|18
1633926000000|2021-10-11 04:20:00|469.69|465.59|469.76|465.66|469.78|465.68|469.68|465.58|11
1633926010000|2021-10-11 04:20:10|469.74|465.64|469.63|465.53|469.76|465.66|469.54|465.44|14
1633926020000|2021-10-11 04:20:20|469.58|465.48|469.71|465.61|469.76|465.66|469.58|465.48|15
1633926030000|2021-10-11 04:20:30|469.81|465.71|469.8|465.7|469.85|465.75|469.63|465.53|22
1633926040000|2021-10-11 04:20:40|469.87|465.77|469.78|465.68|469.88|465.78|469.71|465.61|23
1633926050000|2021-10-11 04:20:50|469.81|465.71|469.78|465.68|469.82|465.72|469.76|465.66|14
1633926060000|2021-10-11 04:21:00|469.8|465.7|469.62|465.52|469.81|465.71|469.56|465.46|22
1633926070000|2021-10-11 04:21:10|469.61|465.51|469.7|465.6|469.72|465.62|469.6|465.5|17
1633926080000|2021-10-11 04:21:20|469.67|465.57|469.66|465.56|469.68|465.58|469.65|465.55|6
1633926090000|2021-10-11 04:21:30|469.65|465.55|469.65|465.55|469.68|465.58|469.64|465.54|8
1633926100000|2021-10-11 04:21:40|469.66|465.56|469.63|465.53|469.68|465.58|469.61|465.51|17
1633926110000|2021-10-11 04:21:50|469.64|465.54|469.6|465.5|469.64|465.54|469.58|465.48|16
1633926120000|2021-10-11 04:22:00|469.58|465.48|469.42|465.32|469.59|465.49|469.41|465.31|12
1633926130000|2021-10-11 04:22:10|469.43|465.33|469.34|465.24|469.44|465.34|469.34|465.24|11
1633926140000|2021-10-11 04:22:20|469.32|465.22|469.22|465.12|469.33|465.23|469.22|465.12|6
1633926150000|2021-10-11 04:22:30|469.25|465.15|468.93|464.83|469.25|465.15|468.91|464.81|23
1633926160000|2021-10-11 04:22:40|468.91|464.81|468.9|464.8|468.93|464.83|468.83|464.73|23
1633926170000|2021-10-11 04:22:50|468.94|464.84|468.96|464.86|469.03|464.93|468.92|464.82|13
1633926180000|2021-10-11 04:23:00|468.94|464.84|468.8|464.7|469|464.9|468.8|464.7|20
1633926190000|2021-10-11 04:23:10|468.81|464.71|468.79|464.69|468.83|464.73|468.76|464.66|17
1633926200000|2021-10-11 04:23:20|468.83|464.73|469.07|464.97|469.07|464.97|468.78|464.68|18
1633926210000|2021-10-11 04:23:30|469.05|464.95|469.17|465.07|469.18|465.08|469.05|464.95|6
1633926220000|2021-10-11 04:23:40|469.16|465.06|469.18|465.08|469.2|465.1|469.16|465.06|5
1633926230000|2021-10-11 04:23:50|469.22|465.12|469.15|465.05|469.22|465.12|469.15|465.05|3
1633926240000|2021-10-11 04:24:00|469.18|465.08|469.23|465.13|469.24|465.14|469.18|465.08|14
1633926250000|2021-10-11 04:24:10|469.22|465.12|469.44|465.34|469.46|465.36|469.22|465.12|15
1633926260000|2021-10-11 04:24:20|469.51|465.41|469.72|465.62|469.72|465.62|469.51|465.41|19
1633926270000|2021-10-11 04:24:30|469.7|465.6|469.71|465.61|469.76|465.66|469.68|465.58|12
1633926280000|2021-10-11 04:24:40|469.72|465.62|469.72|465.62|469.72|465.62|469.63|465.53|8
1633926290000|2021-10-11 04:24:50|469.71|465.61|469.56|465.46|469.71|465.61|469.56|465.46|6
1633926300000|2021-10-11 04:25:00|469.55|465.45|469.61|465.51|469.63|465.53|469.54|465.44|20
1633926310000|2021-10-11 04:25:10|469.6|465.5|469.61|465.51|469.61|465.51|469.52|465.42|16
1633926320000|2021-10-11 04:25:20|469.6|465.5|469.64|465.54|469.65|465.55|469.6|465.5|7
1633926330000|2021-10-11 04:25:30|469.63|465.53|469.62|465.52|469.64|465.54|469.61|465.51|9
1633926340000|2021-10-11 04:25:40|469.68|465.58|469.67|465.57|469.72|465.62|469.62|465.52|14
1633926350000|2021-10-11 04:25:50|469.64|465.54|469.72|465.62|469.83|465.73|469.64|465.54|21
1633926360000|2021-10-11 04:26:00|469.74|465.64|469.81|465.71|469.82|465.72|469.74|465.64|14
1633926370000|2021-10-11 04:26:10|469.82|465.72|469.83|465.73|469.84|465.74|469.81|465.71|11
1633926380000|2021-10-11 04:26:20|469.84|465.74|469.83|465.73|469.87|465.77|469.81|465.71|12
1633926390000|2021-10-11 04:26:30|469.84|465.74|469.89|465.79|469.89|465.79|469.83|465.73|10
1633926400000|2021-10-11 04:26:40|469.85|465.75|469.79|465.69|469.85|465.75|469.79|465.69|7
1633926410000|2021-10-11 04:26:50|469.81|465.71|469.7|465.6|469.81|465.71|469.52|465.42|24
1633926420000|2021-10-11 04:27:00|469.73|465.63|469.74|465.64|469.77|465.67|469.72|465.62|8
1633926430000|2021-10-11 04:27:10|469.73|465.63|469.71|465.61|469.74|465.64|469.7|465.6|7
1633926440000|2021-10-11 04:27:20|469.72|465.62|469.9|465.8|469.9|465.8|469.71|465.61|13
1633926450000|2021-10-11 04:27:30|469.92|465.82|469.96|465.86|469.96|465.86|469.91|465.81|6
1633926460000|2021-10-11 04:27:40|469.87|465.77|470.41|466.31|470.41|466.31|469.87|465.77|18
1633926470000|2021-10-11 04:27:50|470.4|466.3|470.53|466.43|470.58|466.48|470.4|466.3|22
1633926480000|2021-10-11 04:28:00|470.56|466.46|470.4|466.3|470.56|466.46|470.38|466.28|16
1633926490000|2021-10-11 04:28:10|470.41|466.31|470.48|466.38|470.52|466.42|470.41|466.31|14
1633926500000|2021-10-11 04:28:20|470.43|466.33|470.51|466.41|470.51|466.41|470.39|466.29|12
1633926510000|2021-10-11 04:28:30|470.45|466.35|470.48|466.38|470.48|466.38|470.42|466.32|10
1633926520000|2021-10-11 04:28:40|470.49|466.39|470.8|466.7|470.8|466.7|470.49|466.39|23
1633926530000|2021-10-11 04:28:50|470.81|466.71|471.12|467.02|471.12|467.02|470.81|466.71|14
1633926540000|2021-10-11 04:29:00|471.1|467|470.8|466.7|471.15|467.05|470.76|466.66|20
1633926550000|2021-10-11 04:29:10|470.77|466.67|470.58|466.48|470.77|466.67|470.57|466.47|15
1633926560000|2021-10-11 04:29:20|470.56|466.46|470.41|466.31|470.59|466.49|470.38|466.28|23
1633926570000|2021-10-11 04:29:30|470.4|466.3|470.39|466.29|470.53|466.43|470.39|466.29|20
1633926580000|2021-10-11 04:29:40|470.38|466.28|470.4|466.3|470.42|466.32|470.3|466.2|11
1633926590000|2021-10-11 04:29:50|470.41|466.31|470.39|466.29|470.41|466.31|470.38|466.28|8
1633926600000|2021-10-11 04:30:00|470.41|466.31|470.44|466.34|470.46|466.36|470.4|466.3|12
1633926610000|2021-10-11 04:30:10|470.43|466.33|470.49|466.39|470.56|466.46|470.43|466.33|11
1633926620000|2021-10-11 04:30:20|470.44|466.34|470.45|466.35|470.45|466.35|470.44|466.34|2
1633926630000|2021-10-11 04:30:30|470.42|466.32|470.16|466.06|470.47|466.37|470.15|466.05|20
1633926640000|2021-10-11 04:30:40|470.15|466.05|470.02|465.92|470.19|466.09|470.02|465.92|10
1633926650000|2021-10-11 04:30:50|470.01|465.91|470.1|466|470.14|466.04|470.01|465.91|21
1633926660000|2021-10-11 04:31:00|470.06|465.96|470.1|466|470.1|466|470.01|465.91|23
1633926670000|2021-10-11 04:31:10|470.09|465.99|470.03|465.93|470.09|465.99|470|465.9|13
1633926680000|2021-10-11 04:31:20|470.01|465.91|470|465.9|470.04|465.94|470|465.9|8
1633926690000|2021-10-11 04:31:30|470.05|465.95|469.99|465.89|470.07|465.97|469.99|465.89|13
1633926700000|2021-10-11 04:31:40|470.01|465.91|470.29|466.19|470.29|466.19|470|465.9|19
1633926710000|2021-10-11 04:31:50|470.32|466.22|470.4|466.3|470.4|466.3|470.25|466.15|11
1633926720000|2021-10-11 04:32:00|470.37|466.27|470.33|466.23|470.4|466.3|470.32|466.22|9
1633926730000|2021-10-11 04:32:10|470.43|466.33|470.3|466.2|470.43|466.33|470.3|466.2|5
1633926740000|2021-10-11 04:32:20|470.26|466.16|470.21|466.11|470.3|466.2|470.21|466.11|23
1633926750000|2021-10-11 04:32:30|470.19|466.09|470.21|466.11|470.21|466.11|470.19|466.09|2
1633926760000|2021-10-11 04:32:40|470.22|466.12|470.21|466.11|470.22|466.12|470.21|466.11|4
1633926770000|2021-10-11 04:32:50|470.22|466.12|470.05|465.95|470.23|466.13|470.05|465.95|14
1633926780000|2021-10-11 04:33:00|469.99|465.89|470.08|465.98|470.11|466.01|469.99|465.89|11
1633926790000|2021-10-11 04:33:10|470.04|465.94|470.12|466.02|470.12|466.02|469.96|465.86|8
1633926800000|2021-10-11 04:33:20|470.13|466.03|469.76|465.66|470.18|466.08|469.76|465.66|25
1633926810000|2021-10-11 04:33:30|469.77|465.67|469.71|465.61|469.77|465.67|469.7|465.6|5
1633926820000|2021-10-11 04:33:40|469.76|465.66|469.79|465.69|469.84|465.74|469.67|465.57|19
1633926830000|2021-10-11 04:33:50|469.81|465.71|469.87|465.77|469.87|465.77|469.8|465.7|10
1633926840000|2021-10-11 04:34:00|469.81|465.71|469.97|465.87|469.98|465.88|469.81|465.71|21
1633926850000|2021-10-11 04:34:10|469.93|465.83|469.93|465.83|469.94|465.84|469.91|465.81|7
1633926860000|2021-10-11 04:34:20|469.91|465.81|469.77|465.67|469.91|465.81|469.75|465.65|16
1633926870000|2021-10-11 04:34:30|469.78|465.68|469.71|465.61|469.78|465.68|469.71|465.61|8
1633926880000|2021-10-11 04:34:40|469.7|465.6|469.71|465.61|469.71|465.61|469.7|465.6|2
1633926890000|2021-10-11 04:34:50|469.74|465.64|469.77|465.67|469.8|465.7|469.74|465.64|4
1633926900000|2021-10-11 04:35:00|469.75|465.65|469.69|465.59|469.81|465.71|469.69|465.59|13
1633926910000|2021-10-11 04:35:10|469.63|465.53|469.69|465.59|469.72|465.62|469.6|465.5|18
1633926920000|2021-10-11 04:35:20|469.71|465.61|469.71|465.61|469.71|465.61|469.7|465.6|5
1633926930000|2021-10-11 04:35:30|469.73|465.63|469.59|465.49|469.73|465.63|469.59|465.49|9
1633926940000|2021-10-11 04:35:40|469.53|465.43|469.6|465.5|469.6|465.5|469.4|465.3|16
1633926950000|2021-10-11 04:35:50|469.64|465.54|469.69|465.59|469.75|465.65|469.62|465.52|17
1633926960000|2021-10-11 04:36:00|469.68|465.58|469.7|465.6|469.73|465.63|469.68|465.58|8
1633926970000|2021-10-11 04:36:10|469.71|465.61|469.72|465.62|469.72|465.62|469.63|465.53|14
1633926980000|2021-10-11 04:36:20|469.76|465.66|469.63|465.53|469.76|465.66|469.63|465.53|16
1633926990000|2021-10-11 04:36:30|469.6|465.5|469.64|465.54|469.68|465.58|469.51|465.41|13
1633927000000|2021-10-11 04:36:40|469.65|465.55|469.69|465.59|469.74|465.64|469.63|465.53|15
1633927010000|2021-10-11 04:36:50|469.7|465.6|469.66|465.56|469.79|465.69|469.6|465.5|13
1633927020000|2021-10-11 04:37:00|469.77|465.67|469.64|465.54|469.77|465.67|469.6|465.5|11
1633927030000|2021-10-11 04:37:10|469.66|465.56|470|465.9|470|465.9|469.62|465.52|18
1633927040000|2021-10-11 04:37:20|470.01|465.91|470.08|465.98|470.1|466|469.93|465.83|22
1633927050000|2021-10-11 04:37:30|470.07|465.97|469.91|465.81|470.08|465.98|469.91|465.81|14
1633927060000|2021-10-11 04:37:40|469.9|465.8|469.86|465.76|469.91|465.81|469.83|465.73|11
1633927070000|2021-10-11 04:37:50|469.88|465.78|469.88|465.78|469.92|465.82|469.86|465.76|12
1633927080000|2021-10-11 04:38:00|469.89|465.79|469.91|465.81|469.91|465.81|469.87|465.77|9
1633927090000|2021-10-11 04:38:10|469.9|465.8|469.9|465.8|469.9|465.8|469.9|465.8|1
1633927100000|2021-10-11 04:38:20|469.88|465.78|469.74|465.64|469.92|465.82|469.74|465.64|13
1633927110000|2021-10-11 04:38:30|469.75|465.65|469.66|465.56|469.75|465.65|469.6|465.5|13
1633927120000|2021-10-11 04:38:40|469.64|465.54|469.65|465.55|469.82|465.72|469.64|465.54|13
1633927130000|2021-10-11 04:38:50|469.68|465.58|469.5|465.4|469.73|465.63|469.47|465.37|23
1633927140000|2021-10-11 04:39:00|469.44|465.34|469.46|465.36|469.53|465.43|469.39|465.29|18
1633927150000|2021-10-11 04:39:10|469.48|465.38|469.48|465.38|469.51|465.41|469.44|465.34|15
1633927160000|2021-10-11 04:39:20|469.45|465.35|469.39|465.29|469.46|465.36|469.39|465.29|11
1633927170000|2021-10-11 04:39:30|469.4|465.3|469.73|465.63|469.73|465.63|469.4|465.3|18
1633927180000|2021-10-11 04:39:40|469.76|465.66|469.52|465.42|469.76|465.66|469.5|465.4|16
1633927190000|2021-10-11 04:39:50|469.51|465.41|469.73|465.63|469.73|465.63|469.51|465.41|13
1633927200000|2021-10-11 04:40:00|469.72|465.62|469.9|465.8|469.93|465.83|469.72|465.62|11
1633927210000|2021-10-11 04:40:10|469.88|465.78|469.79|465.69|469.88|465.78|469.79|465.69|21
1633927220000|2021-10-11 04:40:20|469.85|465.75|469.7|465.6|469.85|465.75|469.7|465.6|15
1633927230000|2021-10-11 04:40:30|469.8|465.7|469.58|465.48|469.8|465.7|469.57|465.47|10
1633927240000|2021-10-11 04:40:40|469.55|465.45|469.58|465.48|469.59|465.49|469.4|465.3|22
1633927250000|2021-10-11 04:40:50|469.52|465.42|469.5|465.4|469.6|465.5|469.5|465.4|8
1633927260000|2021-10-11 04:41:00|469.53|465.43|469.33|465.23|469.53|465.43|469.33|465.23|12
1633927270000|2021-10-11 04:41:10|469.28|465.18|469.2|465.1|469.33|465.23|469.2|465.1|7
1633927280000|2021-10-11 04:41:20|469.26|465.16|469.23|465.13|469.35|465.25|469.2|465.1|19
1633927290000|2021-10-11 04:41:30|469.21|465.11|469.08|464.98|469.22|465.12|469.02|464.92|16
1633927300000|2021-10-11 04:41:40|469.2|465.1|469.1|465|469.2|465.1|469.1|465|6
1633927310000|2021-10-11 04:41:50|469.08|464.98|469.1|465|469.23|465.13|469.06|464.96|15
1633927320000|2021-10-11 04:42:00|469.05|464.95|469.04|464.94|469.08|464.98|469|464.9|5
1633927330000|2021-10-11 04:42:10|469|464.9|469.12|465.02|469.13|465.03|469|464.9|7
1633927340000|2021-10-11 04:42:20|469.15|465.05|468.91|464.81|469.15|465.05|468.86|464.76|14
1633927350000|2021-10-11 04:42:30|468.92|464.82|468.96|464.86|469|464.9|468.9|464.8|5
1633927360000|2021-10-11 04:42:40|469|464.9|468.89|464.79|469|464.9|468.89|464.79|7
1633927370000|2021-10-11 04:42:50|468.88|464.78|469.01|464.91|469.01|464.91|468.88|464.78|5
1633927380000|2021-10-11 04:43:00|469|464.9|469.01|464.91|469.15|465.05|468.93|464.83|13
1633927390000|2021-10-11 04:43:10|469.02|464.92|469.2|465.1|469.22|465.12|468.9|464.8|17
1633927400000|2021-10-11 04:43:20|469.23|465.13|469.26|465.16|469.31|465.21|469.2|465.1|9
1633927410000|2021-10-11 04:43:30|469.27|465.17|469.15|465.05|469.33|465.23|469.13|465.03|16
1633927420000|2021-10-11 04:43:40|469.16|465.06|469.2|465.1|469.3|465.2|469.15|465.05|14
1633927430000|2021-10-11 04:43:50|469.33|465.23|469.2|465.1|469.33|465.23|469.2|465.1|2
1633927440000|2021-10-11 04:44:00|469.3|465.2|469.2|465.1|469.4|465.3|469.2|465.1|8
1633927450000|2021-10-11 04:44:10|469.28|465.18|469.2|465.1|469.35|465.25|469.2|465.1|11
1633927460000|2021-10-11 04:44:20|469.33|465.23|469.08|464.98|469.33|465.23|469.08|464.98|15
1633927470000|2021-10-11 04:44:30|469.1|465|469.14|465.04|469.15|465.05|469|464.9|17
1633927480000|2021-10-11 04:44:40|469.1|465|469.09|464.99|469.14|465.04|469.05|464.95|11
1633927490000|2021-10-11 04:44:50|469.08|464.98|469|464.9|469.14|465.04|469|464.9|9
1633927500000|2021-10-11 04:45:00|469.07|464.97|469.35|465.25|469.4|465.3|469|464.9|16
1633927510000|2021-10-11 04:45:10|469.3|465.2|469.39|465.29|469.43|465.33|469.3|465.2|14
1633927520000|2021-10-11 04:45:20|469.35|465.25|469.57|465.47|469.6|465.5|469.35|465.25|15
1633927530000|2021-10-11 04:45:30|469.59|465.49|469.53|465.43|469.59|465.49|469.5|465.4|10
1633927540000|2021-10-11 04:45:40|469.59|465.49|469.2|465.1|469.59|465.49|469.2|465.1|18
1633927550000|2021-10-11 04:45:50|469.22|465.12|469.1|465|469.3|465.2|469.08|464.98|16
1633927560000|2021-10-11 04:46:00|469.11|465.01|470.07|465.97|470.07|465.97|469.1|465|23
1633927570000|2021-10-11 04:46:10|470.08|465.98|470.15|466.05|470.19|466.09|470.05|465.95|16
1633927580000|2021-10-11 04:46:20|470.16|466.06|469.96|465.86|470.16|466.06|469.93|465.83|21
1633927590000|2021-10-11 04:46:30|469.97|465.87|469.97|465.87|469.99|465.89|469.97|465.87|6
1633927600000|2021-10-11 04:46:40|469.95|465.85|469.93|465.83|469.95|465.85|469.93|465.83|4
1633927610000|2021-10-11 04:46:50|469.94|465.84|469.91|465.81|469.94|465.84|469.88|465.78|8
1633927620000|2021-10-11 04:47:00|469.89|465.79|469.75|465.65|469.89|465.79|469.74|465.64|15
1633927630000|2021-10-11 04:47:10|469.73|465.63|469.76|465.66|469.76|465.66|469.7|465.6|18
1633927640000|2021-10-11 04:47:20|469.75|465.65|469.58|465.48|469.75|465.65|469.54|465.44|19
1633927650000|2021-10-11 04:47:30|469.61|465.51|469.41|465.31|469.61|465.51|469.41|465.31|24
1633927660000|2021-10-11 04:47:40|469.5|465.4|469.43|465.33|469.5|465.4|469.39|465.29|15
1633927670000|2021-10-11 04:47:50|469.46|465.36|469.46|465.36|469.46|465.36|469.43|465.33|7
1633927680000|2021-10-11 04:48:00|469.44|465.34|469.38|465.28|469.44|465.34|469.38|465.28|5
1633927690000|2021-10-11 04:48:10|469.4|465.3|469.41|465.31|469.44|465.34|469.4|465.3|10
1633927700000|2021-10-11 04:48:20|469.42|465.32|469.29|465.19|469.46|465.36|469.25|465.15|16
1633927710000|2021-10-11 04:48:30|469.27|465.17|469.25|465.15|469.31|465.21|469.17|465.07|23
1633927720000|2021-10-11 04:48:40|469.26|465.16|469.2|465.1|469.26|465.16|469.2|465.1|9
1633927730000|2021-10-11 04:48:50|469.23|465.13|469.12|465.02|469.25|465.15|469.12|465.02|12
1633927740000|2021-10-11 04:49:00|469.17|465.07|468.97|464.87|469.23|465.13|468.96|464.86|22
1633927750000|2021-10-11 04:49:10|468.95|464.85|468.95|464.85|469.02|464.92|468.95|464.85|13
1633927760000|2021-10-11 04:49:20|468.97|464.87|468.93|464.83|468.97|464.87|468.91|464.81|6
1633927770000|2021-10-11 04:49:30|468.91|464.81|469.02|464.92|469.02|464.92|468.91|464.81|8
1633927780000|2021-10-11 04:49:40|468.97|464.87|468.94|464.84|468.97|464.87|468.91|464.81|9
1633927790000|2021-10-11 04:49:50|468.92|464.82|468.89|464.79|468.93|464.83|468.89|464.79|9
1633927800000|2021-10-11 04:50:00|468.88|464.78|468.94|464.84|469.01|464.91|468.88|464.78|10
1633927810000|2021-10-11 04:50:10|468.95|464.85|468.94|464.84|469|464.9|468.89|464.79|11
1633927820000|2021-10-11 04:50:20|468.91|464.81|468.88|464.78|468.91|464.81|468.87|464.77|6
1633927830000|2021-10-11 04:50:30|468.83|464.73|468.94|464.84|468.94|464.84|468.83|464.73|10
1633927840000|2021-10-11 04:50:40|468.95|464.85|468.85|464.75|468.95|464.85|468.83|464.73|11
1633927850000|2021-10-11 04:50:50|468.9|464.8|468.84|464.74|468.95|464.85|468.82|464.72|8
1633927860000|2021-10-11 04:51:00|468.86|464.76|468.82|464.72|468.93|464.83|468.82|464.72|16
1633927870000|2021-10-11 04:51:10|468.84|464.74|468.84|464.74|468.84|464.74|468.84|464.74|1
1633927880000|2021-10-11 04:51:20|468.86|464.76|468.72|464.62|468.86|464.76|468.72|464.62|5
1633927890000|2021-10-11 04:51:30|468.79|464.69|468.74|464.64|468.79|464.69|468.67|464.57|12
1633927900000|2021-10-11 04:51:40|468.75|464.65|468.76|464.66|468.78|464.68|468.68|464.58|15
1633927910000|2021-10-11 04:51:50|468.72|464.62|468.83|464.73|468.88|464.78|468.71|464.61|7
1633927920000|2021-10-11 04:52:00|468.92|464.82|469.19|465.09|469.19|465.09|468.92|464.82|27
1633927930000|2021-10-11 04:52:10|469.16|465.06|469.15|465.05|469.17|465.07|469.11|465.01|16
1633927940000|2021-10-11 04:52:20|469.14|465.04|469.28|465.18|469.28|465.18|469.11|465.01|13
1633927950000|2021-10-11 04:52:30|469.26|465.16|469.02|464.92|469.35|465.25|469|464.9|16
1633927960000|2021-10-11 04:52:40|469.01|464.91|469.01|464.91|469.03|464.93|468.99|464.89|12
1633927970000|2021-10-11 04:52:50|469|464.9|469.01|464.91|469.01|464.91|469|464.9|2
1633927980000|2021-10-11 04:53:00|469.02|464.92|468.76|464.66|469.02|464.92|468.76|464.66|15
1633927990000|2021-10-11 04:53:10|468.77|464.67|468.76|464.66|468.77|464.67|468.76|464.66|4
1633928000000|2021-10-11 04:53:20|468.79|464.69|468.76|464.66|468.79|464.69|468.73|464.63|11
1633928010000|2021-10-11 04:53:30|468.73|464.63|469.02|464.92|469.02|464.92|468.7|464.6|16
1633928020000|2021-10-11 04:53:40|469.03|464.93|469.17|465.07|469.17|465.07|469.02|464.92|16
1633928030000|2021-10-11 04:53:50|469.19|465.09|469.16|465.06|469.2|465.1|469.16|465.06|5
1633928040000|2021-10-11 04:54:00|469.18|465.08|469.1|465|469.18|465.08|469.1|465|5
1633928050000|2021-10-11 04:54:10|469.12|465.02|469.09|464.99|469.12|465.02|469.09|464.99|5
1633928060000|2021-10-11 04:54:20|469.08|464.98|469.08|464.98|469.08|464.98|469.08|464.98|1
1633928070000|2021-10-11 04:54:30|469.09|464.99|469.05|464.95|469.09|464.99|469.05|464.95|5
1633928080000|2021-10-11 04:54:40|469.06|464.96|469.08|464.98|469.08|464.98|469.03|464.93|14
1633928090000|2021-10-11 04:54:50|469.04|464.94|468.95|464.85|469.04|464.94|468.89|464.79|14
1633928100000|2021-10-11 04:55:00|468.93|464.83|468.93|464.83|468.93|464.83|468.93|464.83|1
1633928110000|2021-10-11 04:55:10|468.91|464.81|468.86|464.76|468.91|464.81|468.86|464.76|12
1633928120000|2021-10-11 04:55:20|468.88|464.78|468.85|464.75|468.88|464.78|468.84|464.74|10
1633928130000|2021-10-11 04:55:30|468.86|464.76|468.86|464.76|468.86|464.76|468.86|464.76|1
1633928140000|2021-10-11 04:55:40|468.85|464.75|468.86|464.76|468.86|464.76|468.85|464.75|2
1633928150000|2021-10-11 04:55:50|468.85|464.75|468.8|464.7|468.86|464.76|468.8|464.7|5
1633928160000|2021-10-11 04:56:00|468.79|464.69|468.7|464.6|468.8|464.7|468.69|464.59|10
1633928170000|2021-10-11 04:56:10|468.68|464.58|468.9|464.8|468.9|464.8|468.67|464.57|10
1633928180000|2021-10-11 04:56:20|468.79|464.69|468.96|464.86|468.99|464.89|468.79|464.69|9
1633928190000|2021-10-11 04:56:30|468.99|464.89|468.87|464.77|468.99|464.89|468.87|464.77|4
1633928200000|2021-10-11 04:56:40|468.84|464.74|468.88|464.78|468.88|464.78|468.84|464.74|4
1633928210000|2021-10-11 04:56:50|468.85|464.75|468.95|464.85|469.03|464.93|468.85|464.75|13
1633928220000|2021-10-11 04:57:00|468.9|464.8|469|464.9|469.1|465|468.9|464.8|14
1633928230000|2021-10-11 04:57:10|469.09|464.99|469.14|465.04|469.2|465.1|469|464.9|12
1633928240000|2021-10-11 04:57:20|469.15|465.05|469.2|465.1|469.2|465.1|469.09|464.99|9
1633928250000|2021-10-11 04:57:30|469.1|465|469.2|465.1|469.2|465.1|469.1|465|17
1633928260000|2021-10-11 04:57:40|469.19|465.09|469.21|465.11|469.29|465.19|469|464.9|14
1633928270000|2021-10-11 04:57:50|469.25|465.15|469.22|465.12|469.27|465.17|469.22|465.12|8
1633928280000|2021-10-11 04:58:00|469.24|465.14|469.26|465.16|469.29|465.19|469.24|465.14|11
1633928290000|2021-10-11 04:58:10|469.29|465.19|469.19|465.09|469.33|465.23|469.15|465.05|15
1633928300000|2021-10-11 04:58:20|469.27|465.17|469.2|465.1|469.29|465.19|469.1|465|13
1633928310000|2021-10-11 04:58:30|469.15|465.05|469.1|465|469.15|465.05|469.08|464.98|5
1633928320000|2021-10-11 04:58:40|469.2|465.1|469.12|465.02|469.2|465.1|469.12|465.02|5
1633928350000|2021-10-11 04:59:10|469.05|464.95|468.74|464.64|469.12|465.02|468.69|464.59|14
1633928360000|2021-10-11 04:59:20|468.7|464.6|468.64|464.54|468.7|464.6|468.58|464.48|17
1633928370000|2021-10-11 04:59:30|468.69|464.59|468.08|463.98|468.69|464.59|468.08|463.98|24
1633928380000|2021-10-11 04:59:40|468.07|463.97|467.99|463.89|468.07|463.97|467.79|463.69|19
1633928390000|2021-10-11 04:59:50|468|463.9|468.21|464.11|468.21|464.11|467.82|463.72|12
1633928400000|2021-10-11 05:00:00|468.11|464.01|468.1|464|468.18|464.08|468.1|464|23
1633928410000|2021-10-11 05:00:10|468.14|464.04|468.24|464.14|468.26|464.16|468.14|464.04|10
1633928420000|2021-10-11 05:00:20|468.25|464.15|468.34|464.24|468.34|464.24|468.23|464.13|11
1633928430000|2021-10-11 05:00:30|468.33|464.23|468.32|464.22|468.33|464.23|468.25|464.15|13
1633928440000|2021-10-11 05:00:40|468.33|464.23|468.3|464.2|468.5|464.4|468.27|464.17|18
1633928450000|2021-10-11 05:00:50|468.4|464.3|468.4|464.3|468.52|464.42|468.4|464.3|14
1633928460000|2021-10-11 05:01:00|468.44|464.34|468.33|464.23|468.45|464.35|468.18|464.08|12
1633928470000|2021-10-11 05:01:10|468.4|464.3|468.35|464.25|468.4|464.3|468.31|464.21|9
1633928480000|2021-10-11 05:01:20|468.33|464.23|468.25|464.15|468.4|464.3|468.25|464.15|5
1633928490000|2021-10-11 05:01:30|468.38|464.28|468.3|464.2|468.4|464.3|468.22|464.12|9
1633928500000|2021-10-11 05:01:40|468.2|464.1|468.09|463.99|468.35|464.25|468.09|463.99|10
1633928510000|2021-10-11 05:01:50|468.07|463.97|468.08|463.98|468.1|464|468.05|463.95|7
1633928520000|2021-10-11 05:02:00|468.1|464|468.1|464|468.16|464.06|468.1|464|3
1633928530000|2021-10-11 05:02:10|468.09|463.99|468.1|464|468.1|464|468.07|463.97|5
1633928540000|2021-10-11 05:02:20|468.16|464.06|468.22|464.12|468.4|464.3|468.1|464|25
1633928550000|2021-10-11 05:02:30|468.3|464.2|468.3|464.2|468.3|464.2|468.17|464.07|30
1633928560000|2021-10-11 05:02:40|468.12|464.02|468.24|464.14|468.3|464.2|468.12|464.02|21
1633928570000|2021-10-11 05:02:50|468.3|464.2|468.08|463.98|468.3|464.2|468.08|463.98|22
1633928580000|2021-10-11 05:03:00|468.09|463.99|468.29|464.19|468.29|464.19|468.07|463.97|12
1633928590000|2021-10-11 05:03:10|468.34|464.24|468.55|464.45|468.55|464.45|468.2|464.1|19
1633928600000|2021-10-11 05:03:20|468.53|464.43|468.68|464.58|468.68|464.58|468.5|464.4|11
1633928610000|2021-10-11 05:03:30|468.69|464.59|468.7|464.6|468.74|464.64|468.59|464.49|11
1633928620000|2021-10-11 05:03:40|468.87|464.77|468.79|464.69|468.9|464.8|468.74|464.64|4
1633928630000|2021-10-11 05:03:50|468.78|464.68|468.29|464.19|468.78|464.68|468.29|464.19|15
1633928640000|2021-10-11 05:04:00|468.3|464.2|468.18|464.08|468.35|464.25|468.14|464.04|12
1633928650000|2021-10-11 05:04:10|468.23|464.13|468.19|464.09|468.24|464.14|468.19|464.09|3
1633928660000|2021-10-11 05:04:20|468.29|464.19|468.06|463.96|468.29|464.19|468.06|463.96|5
1633928670000|2021-10-11 05:04:30|468.15|464.05|468.18|464.08|468.2|464.1|468.04|463.94|7
1633928680000|2021-10-11 05:04:40|468.21|464.11|468.25|464.15|468.28|464.18|468.19|464.09|21
1633928690000|2021-10-11 05:04:50|468.3|464.2|467.89|463.79|468.3|464.2|467.88|463.78|10
1633928700000|2021-10-11 05:05:00|467.9|463.8|467.9|463.8|468.05|463.95|467.89|463.79|15
1633928710000|2021-10-11 05:05:10|468|463.9|468.13|464.03|468.21|464.11|468|463.9|10
1633928720000|2021-10-11 05:05:20|468.07|463.97|468.13|464.03|468.17|464.07|468.07|463.97|5
1633928730000|2021-10-11 05:05:30|468.12|464.02|468.1|464|468.17|464.07|468|463.9|8
1633928740000|2021-10-11 05:05:40|468.06|463.96|468.11|464.01|468.18|464.08|468.02|463.92|12
1633928750000|2021-10-11 05:05:50|468.06|463.96|468.13|464.03|468.13|464.03|468.06|463.96|4
1633928760000|2021-10-11 05:06:00|468.16|464.06|468.2|464.1|468.25|464.15|468.16|464.06|5
1633928770000|2021-10-11 05:06:10|468.26|464.16|468.35|464.25|468.35|464.25|468.26|464.16|7
1633928780000|2021-10-11 05:06:20|468.37|464.27|468.35|464.25|468.4|464.3|468.31|464.21|6
1633928790000|2021-10-11 05:06:30|468.4|464.3|468.32|464.22|468.4|464.3|468.3|464.2|6
1633928800000|2021-10-11 05:06:40|468.29|464.19|468.23|464.13|468.31|464.21|468.23|464.13|7
1633928810000|2021-10-11 05:06:50|468.28|464.18|468.28|464.18|468.29|464.19|468.24|464.14|8
1633928820000|2021-10-11 05:07:00|468.2|464.1|468.19|464.09|468.24|464.14|468.11|464.01|16
1633928830000|2021-10-11 05:07:10|468.2|464.1|468.35|464.25|468.39|464.29|468.2|464.1|18
1633928840000|2021-10-11 05:07:20|468.36|464.26|468.27|464.17|468.42|464.32|468.25|464.15|16
1633928850000|2021-10-11 05:07:30|468.25|464.15|468.12|464.02|468.31|464.21|468.11|464.01|23
1633928860000|2021-10-11 05:07:40|468.15|464.05|468.24|464.14|468.31|464.21|468.15|464.05|6
1633928870000|2021-10-11 05:07:50|468.26|464.16|468.23|464.13|468.26|464.16|468.2|464.1|7
1633928880000|2021-10-11 05:08:00|468.24|464.14|468.24|464.14|468.27|464.17|468.2|464.1|12
1633928890000|2021-10-11 05:08:10|468.22|464.12|468.25|464.15|468.25|464.15|468.22|464.12|5
1633928900000|2021-10-11 05:08:20|468.24|464.14|468.23|464.13|468.24|464.14|468.22|464.12|4
1633928910000|2021-10-11 05:08:30|468.21|464.11|468.33|464.23|468.33|464.23|468.21|464.11|8
1633928920000|2021-10-11 05:08:40|468.29|464.19|468.21|464.11|468.32|464.22|468.21|464.11|15
1633928930000|2021-10-11 05:08:50|468.19|464.09|468.19|464.09|468.4|464.3|468.12|464.02|12
1633928940000|2021-10-11 05:09:00|468.28|464.18|468.32|464.22|468.37|464.27|468.25|464.15|22
1633928950000|2021-10-11 05:09:10|468.34|464.24|468.25|464.15|468.34|464.24|468.22|464.12|10
1633928960000|2021-10-11 05:09:20|468.27|464.17|468.39|464.29|468.4|464.3|468.24|464.14|16
1633928970000|2021-10-11 05:09:30|468.41|464.31|468.3|464.2|468.43|464.33|468.3|464.2|19
1633928980000|2021-10-11 05:09:40|468.25|464.15|468.13|464.03|468.25|464.15|468.1|464|28
1633928990000|2021-10-11 05:09:50|468.11|464.01|467.98|463.88|468.11|464.01|467.96|463.86|24
1633929000000|2021-10-11 05:10:00|468|463.9|468|463.9|468.1|464|467.96|463.86|13
1633929010000|2021-10-11 05:10:10|468.02|463.92|467.99|463.89|468.1|464|467.99|463.89|10
1633929020000|2021-10-11 05:10:20|468.05|463.95|468.03|463.93|468.15|464.05|467.99|463.89|14
1633929030000|2021-10-11 05:10:30|468.04|463.94|468.01|463.91|468.04|463.94|468|463.9|4
1633929040000|2021-10-11 05:10:40|468.04|463.94|468.01|463.91|468.04|463.94|467.99|463.89|5
1633929050000|2021-10-11 05:10:50|468.03|463.93|468.04|463.94|468.04|463.94|468|463.9|8
1633929060000|2021-10-11 05:11:00|468.01|463.91|468.01|463.91|468.12|464.02|468|463.9|7
1633929070000|2021-10-11 05:11:10|468|463.9|468.11|464.01|468.11|464.01|468|463.9|5
1633929080000|2021-10-11 05:11:20|468.1|464|467.99|463.89|468.11|464.01|467.99|463.89|6
1633929090000|2021-10-11 05:11:30|467.96|463.86|467.96|463.86|467.96|463.86|467.94|463.84|5
1633929100000|2021-10-11 05:11:40|467.94|463.84|467.95|463.85|468|463.9|467.88|463.78|12
1633929110000|2021-10-11 05:11:50|467.98|463.88|467.95|463.85|467.98|463.88|467.95|463.85|4
1633929120000|2021-10-11 05:12:00|467.98|463.88|467.98|463.88|467.98|463.88|467.98|463.88|1
1633929130000|2021-10-11 05:12:10|467.95|463.85|467.99|463.89|467.99|463.89|467.94|463.84|5
1633929150000|2021-10-11 05:12:30|467.94|463.84|467.94|463.84|467.94|463.84|467.94|463.84|1
1633929160000|2021-10-11 05:12:40|467.99|463.89|467.94|463.84|467.99|463.89|467.94|463.84|2
1633929170000|2021-10-11 05:12:50|467.9|463.8|467.64|463.54|467.9|463.8|467.56|463.46|23
1633929180000|2021-10-11 05:13:00|467.68|463.58|467.58|463.48|467.68|463.58|467.56|463.46|14
1633929190000|2021-10-11 05:13:10|467.61|463.51|467.64|463.54|467.64|463.54|467.56|463.46|3
1633929200000|2021-10-11 05:13:20|467.61|463.51|467.83|463.73|467.84|463.74|467.61|463.51|15
1633929210000|2021-10-11 05:13:30|467.78|463.68|467.69|463.59|467.82|463.72|467.69|463.59|8
1633929220000|2021-10-11 05:13:40|467.6|463.5|467.32|463.22|467.6|463.5|467.32|463.22|19
1633929230000|2021-10-11 05:13:50|467.31|463.21|467.34|463.24|467.38|463.28|467.31|463.21|14
1633929240000|2021-10-11 05:14:00|467.32|463.22|467.33|463.23|467.36|463.26|467.32|463.22|7
1633929250000|2021-10-11 05:14:10|467.32|463.22|467.48|463.38|467.51|463.41|467.3|463.2|11
1633929260000|2021-10-11 05:14:20|467.5|463.4|467.57|463.47|467.68|463.58|467.5|463.4|23
1633929270000|2021-10-11 05:14:30|467.6|463.5|467.57|463.47|467.62|463.52|467.56|463.46|13
1633929290000|2021-10-11 05:14:50|467.58|463.48|467.5|463.4|467.58|463.48|467.31|463.21|17
1633929300000|2021-10-11 05:15:00|467.51|463.41|467.36|463.26|467.53|463.43|467.36|463.26|7
1633929310000|2021-10-11 05:15:10|467.41|463.31|467.34|463.24|467.43|463.33|467.32|463.22|11
1633929320000|2021-10-11 05:15:20|467.36|463.26|467.32|463.22|467.51|463.41|467.32|463.22|15
1633929330000|2021-10-11 05:15:30|467.33|463.23|467.3|463.2|467.33|463.23|467.24|463.14|11
1633929340000|2021-10-11 05:15:40|467.28|463.18|467.21|463.11|467.28|463.18|467.21|463.11|7
1633929350000|2021-10-11 05:15:50|467.2|463.1|467.25|463.15|467.25|463.15|467.2|463.1|2
1633929360000|2021-10-11 05:16:00|467.36|463.26|467.36|463.26|467.38|463.28|467.36|463.26|3
1633929370000|2021-10-11 05:16:10|467.38|463.28|467.42|463.32|467.42|463.32|467.25|463.15|12
1633929380000|2021-10-11 05:16:20|467.41|463.31|467.42|463.32|467.43|463.33|467.4|463.3|8
1633929390000|2021-10-11 05:16:30|467.4|463.3|467.23|463.13|467.4|463.3|467.21|463.11|19
1633929400000|2021-10-11 05:16:40|467.26|463.16|467.28|463.18|467.28|463.18|467.23|463.13|4
1633929410000|2021-10-11 05:16:50|467.23|463.13|467.26|463.16|467.29|463.19|467.23|463.13|6
1633929420000|2021-10-11 05:17:00|467.27|463.17|467.37|463.27|467.43|463.33|467.22|463.12|16
1633929430000|2021-10-11 05:17:10|467.38|463.28|467.47|463.37|467.51|463.41|467.36|463.26|16
1633929440000|2021-10-11 05:17:20|467.48|463.38|467.45|463.35|467.51|463.41|467.45|463.35|14
1633929450000|2021-10-11 05:17:30|467.46|463.36|467.41|463.31|467.48|463.38|467.4|463.3|12
1633929470000|2021-10-11 05:17:50|467.4|463.3|467.41|463.31|467.41|463.31|467.4|463.3|2
1633929480000|2021-10-11 05:18:00|467.4|463.3|467.42|463.32|467.42|463.32|467.4|463.3|2
1633929490000|2021-10-11 05:18:10|467.45|463.35|467.45|463.35|467.48|463.38|467.45|463.35|3
1633929500000|2021-10-11 05:18:20|467.43|463.33|467.3|463.2|467.43|463.33|467.25|463.15|10
1633929510000|2021-10-11 05:18:30|467.25|463.15|467.25|463.15|467.3|463.2|467.24|463.14|6
1633929520000|2021-10-11 05:18:40|467.24|463.14|467.24|463.14|467.28|463.18|467.2|463.1|6
1633929530000|2021-10-11 05:18:50|467.25|463.15|467.21|463.11|467.25|463.15|467.2|463.1|5
1633929560000|2021-10-11 05:19:20|467.22|463.12|467.17|463.07|467.22|463.12|467.12|463.02|4
1633929570000|2021-10-11 05:19:30|467.12|463.02|467.17|463.07|467.18|463.08|467.11|463.01|10
1633929580000|2021-10-11 05:19:40|467.19|463.09|467.21|463.11|467.21|463.11|467.14|463.04|18
1633929590000|2021-10-11 05:19:50|467.2|463.1|467.17|463.07|467.25|463.15|467.17|463.07|20
1633929600000|2021-10-11 05:20:00|467.11|463.01|467.19|463.09|467.23|463.13|467.11|463.01|10
1633929610000|2021-10-11 05:20:10|467.23|463.13|467.27|463.17|467.32|463.22|467.19|463.09|16
1633929620000|2021-10-11 05:20:20|467.28|463.18|467.31|463.21|467.31|463.21|467.28|463.18|6
1633929630000|2021-10-11 05:20:30|467.3|463.2|467.29|463.19|467.31|463.21|467.29|463.19|8
1633929640000|2021-10-11 05:20:40|467.28|463.18|467.32|463.22|467.41|463.31|467.28|463.18|17
1633929650000|2021-10-11 05:20:50|467.34|463.24|467.3|463.2|467.37|463.27|467.3|463.2|7
1633929660000|2021-10-11 05:21:00|467.33|463.23|467.39|463.29|467.41|463.31|467.3|463.2|10
1633929670000|2021-10-11 05:21:10|467.38|463.28|467.43|463.33|467.45|463.35|467.38|463.28|6
1633929680000|2021-10-11 05:21:20|467.45|463.35|467.46|463.36|467.46|463.36|467.4|463.3|9
1633929690000|2021-10-11 05:21:30|467.44|463.34|467.45|463.35|467.45|463.35|467.41|463.31|4
1633929700000|2021-10-11 05:21:40|467.42|463.32|467.47|463.37|467.57|463.47|467.42|463.32|7
1633929710000|2021-10-11 05:21:50|467.55|463.45|467.56|463.46|467.58|463.48|467.36|463.26|10
1633929720000|2021-10-11 05:22:00|467.41|463.31|467.09|462.99|467.41|463.31|467.05|462.95|21
1633929730000|2021-10-11 05:22:10|467.07|462.97|467.07|462.97|467.22|463.12|467.04|462.94|17
1633929740000|2021-10-11 05:22:20|467.1|463|467.17|463.07|467.17|463.07|466.93|462.83|17
1633929750000|2021-10-11 05:22:30|467.11|463.01|467.14|463.04|467.15|463.05|467.1|463|8
1633929760000|2021-10-11 05:22:40|467.17|463.07|467.15|463.05|467.17|463.07|467.13|463.03|15
1633929770000|2021-10-11 05:22:50|467.14|463.04|467.22|463.12|467.22|463.12|467.12|463.02|5
1633929780000|2021-10-11 05:23:00|467.13|463.03|467.11|463.01|467.13|463.03|467.1|463|6
1633929790000|2021-10-11 05:23:10|467.1|463|467.24|463.14|467.25|463.15|467.1|463|11
1633929800000|2021-10-11 05:23:20|467.25|463.15|467.06|462.96|467.25|463.15|467.06|462.96|12
1633929810000|2021-10-11 05:23:30|467.07|462.97|467.06|462.96|467.08|462.98|467.04|462.94|17
1633929820000|2021-10-11 05:23:40|467.07|462.97|467.07|462.97|467.1|463|467.06|462.96|8
1633929830000|2021-10-11 05:23:50|467.06|462.96|467.04|462.94|467.08|462.98|466.98|462.88|13
1633929840000|2021-10-11 05:24:00|467.01|462.91|467.24|463.14|467.28|463.18|466.96|462.86|25
1633929850000|2021-10-11 05:24:10|467.26|463.16|467.2|463.1|467.26|463.16|467.2|463.1|13
1633929860000|2021-10-11 05:24:20|467.22|463.12|467.21|463.11|467.23|463.13|467.2|463.1|10
1633929870000|2021-10-11 05:24:30|467.2|463.1|467.25|463.15|467.3|463.2|467.18|463.08|9
1633929880000|2021-10-11 05:24:40|467.21|463.11|467.27|463.17|467.27|463.17|467.21|463.11|5
1633929890000|2021-10-11 05:24:50|467.23|463.13|467.27|463.17|467.28|463.18|467.22|463.12|11
1633929900000|2021-10-11 05:25:00|467.28|463.18|467.23|463.13|467.28|463.18|467.2|463.1|7
1633929910000|2021-10-11 05:25:10|467.22|463.12|467.23|463.13|467.3|463.2|467.19|463.09|12
1633929920000|2021-10-11 05:25:20|467.22|463.12|467.13|463.03|467.22|463.12|467.07|462.97|19
1633929930000|2021-10-11 05:25:30|467.12|463.02|467.07|462.97|467.14|463.04|467.07|462.97|10
1633929940000|2021-10-11 05:25:40|467.09|462.99|467.12|463.02|467.19|463.09|467.05|462.95|7
1633929950000|2021-10-11 05:25:50|467.22|463.12|467.11|463.01|467.22|463.12|467.1|463|9
1633929960000|2021-10-11 05:26:00|467.1|463|467.15|463.05|467.23|463.13|467.09|462.99|18
1633929970000|2021-10-11 05:26:10|467.17|463.07|467.13|463.03|467.17|463.07|467.13|463.03|2
1633929980000|2021-10-11 05:26:20|467.12|463.02|467.1|463|467.13|463.03|467.1|463|8
1633929990000|2021-10-11 05:26:30|467.22|463.12|467.32|463.22|467.32|463.22|467.22|463.12|12
1633930000000|2021-10-11 05:26:40|467.3|463.2|467.18|463.08|467.34|463.24|467.1|463|21
1633930010000|2021-10-11 05:26:50|467.22|463.12|467.32|463.22|467.35|463.25|467.2|463.1|10
1633930020000|2021-10-11 05:27:00|467.3|463.2|467.21|463.11|467.3|463.2|467.2|463.1|10
1633930030000|2021-10-11 05:27:10|467.25|463.15|467.22|463.12|467.28|463.18|467.21|463.11|8
1633930040000|2021-10-11 05:27:20|467.28|463.18|467.22|463.12|467.28|463.18|467.22|463.12|2
1633930050000|2021-10-11 05:27:30|467.25|463.15|467.25|463.15|467.25|463.15|467.25|463.15|1
1633930060000|2021-10-11 05:27:40|467.26|463.16|467.34|463.24|467.34|463.24|467.26|463.16|8
1633930070000|2021-10-11 05:27:50|467.32|463.22|467.28|463.18|467.34|463.24|467.28|463.18|5
1633930080000|2021-10-11 05:28:00|467.35|463.25|467.3|463.2|467.35|463.25|467.28|463.18|10
1633930090000|2021-10-11 05:28:10|467.28|463.18|467.28|463.18|467.31|463.21|467.28|463.18|6
1633930100000|2021-10-11 05:28:20|467.33|463.23|467.26|463.16|467.36|463.26|467.18|463.08|8
1633930110000|2021-10-11 05:28:30|467.24|463.14|467.32|463.22|467.35|463.25|467.2|463.1|8
1633930120000|2021-10-11 05:28:40|467.31|463.21|467.24|463.14|467.32|463.22|467.22|463.12|6
1633930130000|2021-10-11 05:28:50|467.22|463.12|467.31|463.21|467.31|463.21|467.22|463.12|10
1633930140000|2021-10-11 05:29:00|467.26|463.16|467.26|463.16|467.29|463.19|467.24|463.14|18
1633930150000|2021-10-11 05:29:10|467.27|463.17|467.14|463.04|467.29|463.19|467.13|463.03|13
1633930160000|2021-10-11 05:29:20|467.16|463.06|467.13|463.03|467.17|463.07|467.13|463.03|4
1633930170000|2021-10-11 05:29:30|467.14|463.04|467.14|463.04|467.14|463.04|467.12|463.02|5
1633930180000|2021-10-11 05:29:40|467.13|463.03|467.13|463.03|467.2|463.1|467.11|463.01|11
1633930190000|2021-10-11 05:29:50|467.11|463.01|467.06|462.96|467.13|463.03|467.06|462.96|5
1633930200000|2021-10-11 05:30:00|467.05|462.95|467.05|462.95|467.07|462.97|467.04|462.94|9
1633930210000|2021-10-11 05:30:10|467.04|462.94|467.16|463.06|467.17|463.07|467.04|462.94|15
1633930220000|2021-10-11 05:30:20|467.17|463.07|467.15|463.05|467.17|463.07|467.14|463.04|7
1633930230000|2021-10-11 05:30:30|467.14|463.04|467.14|463.04|467.14|463.04|467.14|463.04|1
1633930240000|2021-10-11 05:30:40|467.15|463.05|467.2|463.1|467.3|463.2|467.15|463.05|11
1633930250000|2021-10-11 05:30:50|467.25|463.15|467.16|463.06|467.25|463.15|467.13|463.03|15
1633930260000|2021-10-11 05:31:00|467.17|463.07|467.15|463.05|467.25|463.15|467.12|463.02|18
1633930270000|2021-10-11 05:31:10|467.12|463.02|467.22|463.12|467.22|463.12|467.12|463.02|8
1633930280000|2021-10-11 05:31:20|467.2|463.1|467.19|463.09|467.23|463.13|467.19|463.09|14
1633930290000|2021-10-11 05:31:30|467.21|463.11|467.64|463.54|467.64|463.54|467.19|463.09|14
1633930300000|2021-10-11 05:31:40|467.65|463.55|467.35|463.25|467.74|463.64|467.35|463.25|17
1633930310000|2021-10-11 05:31:50|467.38|463.28|467.5|463.4|467.54|463.44|467.38|463.28|14
1633930320000|2021-10-11 05:32:00|467.51|463.41|467.53|463.43|467.53|463.43|467.51|463.41|2
1633930330000|2021-10-11 05:32:10|467.52|463.42|467.55|463.45|467.57|463.47|467.52|463.42|12
1633930340000|2021-10-11 05:32:20|467.53|463.43|467.44|463.34|467.53|463.43|467.44|463.34|21
1633930350000|2021-10-11 05:32:30|467.45|463.35|467.49|463.39|467.55|463.45|467.43|463.33|12
1633930360000|2021-10-11 05:32:40|467.5|463.4|467.46|463.36|467.53|463.43|467.43|463.33|10
1633930370000|2021-10-11 05:32:50|467.53|463.43|467.46|463.36|467.53|463.43|467.45|463.35|10
1633930380000|2021-10-11 05:33:00|467.45|463.35|467.45|463.35|467.55|463.45|467.45|463.35|8
1633930390000|2021-10-11 05:33:10|467.46|463.36|467.54|463.44|467.54|463.44|467.46|463.36|16
1633930400000|2021-10-11 05:33:20|467.53|463.43|467.41|463.31|467.58|463.48|467.41|463.31|21
1633930410000|2021-10-11 05:33:30|467.36|463.26|467.27|463.17|467.36|463.26|467.26|463.16|12
1633930420000|2021-10-11 05:33:40|467.24|463.14|467.22|463.12|467.24|463.14|467.2|463.1|11
1633930430000|2021-10-11 05:33:50|467.23|463.13|467.21|463.11|467.23|463.13|467.19|463.09|4
1633930440000|2021-10-11 05:34:00|467.23|463.13|467.28|463.18|467.32|463.22|467.2|463.1|14
1633930450000|2021-10-11 05:34:10|467.31|463.21|467.29|463.19|467.32|463.22|467.27|463.17|9
1633930460000|2021-10-11 05:34:20|467.31|463.21|467.22|463.12|467.31|463.21|467.21|463.11|14
1633930470000|2021-10-11 05:34:30|467.21|463.11|467.23|463.13|467.24|463.14|467.21|463.11|5
1633930480000|2021-10-11 05:34:40|467.22|463.12|467.22|463.12|467.22|463.12|467.21|463.11|3
1633930490000|2021-10-11 05:34:50|467.23|463.13|467.24|463.14|467.26|463.16|467.2|463.1|10
1633930500000|2021-10-11 05:35:00|467.21|463.11|467.43|463.33|467.43|463.33|467.2|463.1|18
1633930510000|2021-10-11 05:35:10|467.42|463.32|467.41|463.31|467.42|463.32|467.38|463.28|10
1633930520000|2021-10-11 05:35:20|467.43|463.33|467.51|463.41|467.55|463.45|467.43|463.33|11
1633930530000|2021-10-11 05:35:30|467.55|463.45|467.53|463.43|467.55|463.45|467.51|463.41|6
1633930540000|2021-10-11 05:35:40|467.51|463.41|467.51|463.41|467.55|463.45|467.5|463.4|6
1633930550000|2021-10-11 05:35:50|467.49|463.39|467.42|463.32|467.57|463.47|467.42|463.32|6
1633930560000|2021-10-11 05:36:00|467.43|463.33|467.42|463.32|467.45|463.35|467.4|463.3|9
1633930570000|2021-10-11 05:36:10|467.43|463.33|467.43|463.33|467.45|463.35|467.4|463.3|4
1633930580000|2021-10-11 05:36:20|467.46|463.36|467.4|463.3|467.46|463.36|467.4|463.3|3
1633930590000|2021-10-11 05:36:30|467.39|463.29|467.45|463.35|467.45|463.35|467.39|463.29|5
1633930600000|2021-10-11 05:36:40|467.4|463.3|467.45|463.35|467.47|463.37|467.4|463.3|12
1633930610000|2021-10-11 05:36:50|467.43|463.33|467.4|463.3|467.43|463.33|467.4|463.3|2
1633930620000|2021-10-11 05:37:00|467.43|463.33|467.4|463.3|467.43|463.33|467.4|463.3|4
1633930640000|2021-10-11 05:37:20|467.43|463.33|467.43|463.33|467.45|463.35|467.43|463.33|3
1633930650000|2021-10-11 05:37:30|467.45|463.35|467.4|463.3|467.45|463.35|467.4|463.3|3
1633930660000|2021-10-11 05:37:40|467.45|463.35|467.4|463.3|467.45|463.35|467.4|463.3|2
1633930670000|2021-10-11 05:37:50|467.49|463.39|467.4|463.3|467.49|463.39|467.4|463.3|3
1633930680000|2021-10-11 05:38:00|467.36|463.26|467.42|463.32|467.55|463.45|467.36|463.26|12
1633930690000|2021-10-11 05:38:10|467.4|463.3|467.5|463.4|467.54|463.44|467.4|463.3|10
1633930700000|2021-10-11 05:38:20|467.46|463.36|467.4|463.3|467.6|463.5|467.4|463.3|11
1633930710000|2021-10-11 05:38:30|467.45|463.35|467.41|463.31|467.45|463.35|467.34|463.24|10
1633930720000|2021-10-11 05:38:40|467.4|463.3|467.32|463.22|467.42|463.32|467.3|463.2|11
1633930730000|2021-10-11 05:38:50|467.3|463.2|466.82|462.72|467.33|463.23|466.82|462.72|22
1633930740000|2021-10-11 05:39:00|466.84|462.74|466.81|462.71|466.84|462.74|466.8|462.7|4
1633930750000|2021-10-11 05:39:10|466.8|462.7|466.7|462.6|466.83|462.73|466.65|462.55|10
1633930760000|2021-10-11 05:39:20|466.65|462.55|466.48|462.38|466.65|462.55|466.45|462.35|32
1633930770000|2021-10-11 05:39:30|466.53|462.43|466.43|462.33|466.62|462.52|466.34|462.24|26
1633930780000|2021-10-11 05:39:40|466.38|462.28|465.73|461.63|466.38|462.28|465.73|461.63|23
1633930790000|2021-10-11 05:39:50|465.65|461.55|465.73|461.63|465.75|461.65|465.56|461.46|31
1633930800000|2021-10-11 05:40:00|465.72|461.62|465.62|461.52|465.81|461.71|465.62|461.52|22
1633930810000|2021-10-11 05:40:10|465.61|461.51|465.69|461.59|465.71|461.61|465.59|461.49|23
1633930820000|2021-10-11 05:40:20|465.68|461.58|465.81|461.71|465.81|461.71|465.66|461.56|26
1633930830000|2021-10-11 05:40:30|465.89|461.79|466.3|462.2|466.32|462.22|465.81|461.71|29
1633930840000|2021-10-11 05:40:40|466.4|462.3|466.51|462.41|466.51|462.41|466.32|462.22|11
1633930850000|2021-10-11 05:40:50|466.49|462.39|466.58|462.48|466.7|462.6|466.4|462.3|11
1633930860000|2021-10-11 05:41:00|466.55|462.45|466.54|462.44|466.56|462.46|466.53|462.43|6
1633930870000|2021-10-11 05:41:10|466.6|462.5|466.7|462.6|466.78|462.68|466.6|462.5|12
1633930880000|2021-10-11 05:41:20|466.82|462.72|466.83|462.73|466.93|462.83|466.7|462.6|10
1633930890000|2021-10-11 05:41:30|466.81|462.71|466.65|462.55|466.85|462.75|466.6|462.5|17
1633930900000|2021-10-11 05:41:40|466.79|462.69|466.68|462.58|466.79|462.69|466.55|462.45|15
1633930910000|2021-10-11 05:41:50|466.6|462.5|466.6|462.5|466.68|462.58|466.55|462.45|8
1633930920000|2021-10-11 05:42:00|466.62|462.52|466.87|462.77|466.93|462.83|466.62|462.52|21
1633930930000|2021-10-11 05:42:10|466.82|462.72|467|462.9|467|462.9|466.7|462.6|17
1633930940000|2021-10-11 05:42:20|467.01|462.91|467.02|462.92|467.02|462.92|466.89|462.79|13
1633930950000|2021-10-11 05:42:30|467|462.9|467.05|462.95|467.26|463.16|467|462.9|19
1633930960000|2021-10-11 05:42:40|467.06|462.96|466.97|462.87|467.17|463.07|466.86|462.76|15
1633930970000|2021-10-11 05:42:50|466.96|462.86|466.86|462.76|467.12|463.02|466.86|462.76|14
1633930980000|2021-10-11 05:43:00|466.9|462.8|466.95|462.85|467.04|462.94|466.9|462.8|8
1633930990000|2021-10-11 05:43:10|467.05|462.95|467|462.9|467.05|462.95|467|462.9|2
1633931000000|2021-10-11 05:43:20|467.03|462.93|467|462.9|467.09|462.99|467|462.9|8
1633931020000|2021-10-11 05:43:40|467.05|462.95|467.05|462.95|467.05|462.95|467.05|462.95|1
1633931030000|2021-10-11 05:43:50|467.11|463.01|467.05|462.95|467.15|463.05|467.05|462.95|9
1633931040000|2021-10-11 05:44:00|467.02|462.92|467.3|463.2|467.32|463.22|467.02|462.92|7
1633931050000|2021-10-11 05:44:10|467.44|463.34|467.2|463.1|467.44|463.34|467.16|463.06|9
1633931060000|2021-10-11 05:44:20|467.35|463.25|467.22|463.12|467.38|463.28|467.12|463.02|11
1633931070000|2021-10-11 05:44:30|467.2|463.1|466.94|462.84|467.26|463.16|466.94|462.84|16
1633931080000|2021-10-11 05:44:40|466.97|462.87|466.94|462.84|467.1|463|466.94|462.84|9
1633931090000|2021-10-11 05:44:50|467.07|462.97|467.1|463|467.29|463.19|467.07|462.97|9
1633931100000|2021-10-11 05:45:00|467.14|463.04|467|462.9|467.17|463.07|467|462.9|12
1633931110000|2021-10-11 05:45:10|467.06|462.96|466.98|462.88|467.06|462.96|466.98|462.88|11
1633931120000|2021-10-11 05:45:20|467.04|462.94|466.77|462.67|467.04|462.94|466.75|462.65|12
1633931130000|2021-10-11 05:45:30|466.78|462.68|466.72|462.62|466.89|462.79|466.61|462.51|26
1633931140000|2021-10-11 05:45:40|466.7|462.6|466.69|462.59|466.8|462.7|466.69|462.59|14
1633931150000|2021-10-11 05:45:50|466.72|462.62|466.69|462.59|466.72|462.62|466.66|462.56|8
1633931160000|2021-10-11 05:46:00|466.68|462.58|466.68|462.58|466.72|462.62|466.66|462.56|8
1633931170000|2021-10-11 05:46:10|466.66|462.56|466.69|462.59|466.7|462.6|466.66|462.56|9
1633931180000|2021-10-11 05:46:20|466.7|462.6|466.67|462.57|466.75|462.65|466.6|462.5|19
1633931190000|2021-10-11 05:46:30|466.63|462.53|466.69|462.59|466.75|462.65|466.63|462.53|17
1633931200000|2021-10-11 05:46:40|466.7|462.6|466.75|462.65|466.75|462.65|466.67|462.57|7
1633931210000|2021-10-11 05:46:50|466.73|462.63|466.76|462.66|466.8|462.7|466.72|462.62|5
1633931230000|2021-10-11 05:47:10|466.7|462.6|466.7|462.6|466.76|462.66|466.69|462.59|14
1633931240000|2021-10-11 05:47:20|466.71|462.61|466.83|462.73|466.83|462.73|466.7|462.6|20
1633931250000|2021-10-11 05:47:30|466.81|462.71|466.84|462.74|466.85|462.75|466.78|462.68|7
1633931260000|2021-10-11 05:47:40|466.78|462.68|466.69|462.59|466.82|462.72|466.68|462.58|9
1633931270000|2021-10-11 05:47:50|466.71|462.61|466.56|462.46|466.71|462.61|466.54|462.44|5
1633931280000|2021-10-11 05:48:00|466.59|462.49|466.73|462.63|466.74|462.64|466.56|462.46|11
1633931290000|2021-10-11 05:48:10|466.82|462.72|466.77|462.67|466.82|462.72|466.75|462.65|3
1633931300000|2021-10-11 05:48:20|466.72|462.62|466.67|462.57|466.72|462.62|466.64|462.54|8
1633931310000|2021-10-11 05:48:30|466.69|462.59|466.65|462.55|466.7|462.6|466.64|462.54|10
1633931320000|2021-10-11 05:48:40|466.7|462.6|466.45|462.35|466.7|462.6|466.45|462.35|8
1633931330000|2021-10-11 05:48:50|466.39|462.29|466.44|462.34|466.5|462.4|466.38|462.28|9
1633931340000|2021-10-11 05:49:00|466.39|462.29|466.39|462.29|466.5|462.4|466.38|462.28|18
1633931350000|2021-10-11 05:49:10|466.43|462.33|466.38|462.28|466.43|462.33|466.35|462.25|4
1633931360000|2021-10-11 05:49:20|466.35|462.25|466.46|462.36|466.54|462.44|466.3|462.2|12
1633931370000|2021-10-11 05:49:30|466.52|462.42|466.58|462.48|466.58|462.48|466.5|462.4|6
1633931380000|2021-10-11 05:49:40|466.55|462.45|466.55|462.45|466.55|462.45|466.55|462.45|1
1633931390000|2021-10-11 05:49:50|466.58|462.48|466.43|462.33|466.59|462.49|466.37|462.27|10
1633931400000|2021-10-11 05:50:00|466.4|462.3|466.38|462.28|466.43|462.33|466.34|462.24|11
1633931410000|2021-10-11 05:50:10|466.37|462.27|466.49|462.39|466.55|462.45|466.37|462.27|14
1633931420000|2021-10-11 05:50:20|466.5|462.4|466.49|462.39|466.5|462.4|466.46|462.36|11
1633931430000|2021-10-11 05:50:30|466.47|462.37|466.55|462.45|466.55|462.45|466.47|462.37|5
1633931440000|2021-10-11 05:50:40|466.51|462.41|466.75|462.65|466.8|462.7|466.51|462.41|19
1633931450000|2021-10-11 05:50:50|466.76|462.66|466.85|462.75|466.85|462.75|466.73|462.63|10
1633931460000|2021-10-11 05:51:00|466.88|462.78|466.8|462.7|467.03|462.93|466.8|462.7|19
1633931470000|2021-10-11 05:51:10|466.85|462.75|466.94|462.84|466.98|462.88|466.82|462.72|19
1633931480000|2021-10-11 05:51:20|466.96|462.86|466.9|462.8|467.11|463.01|466.9|462.8|12
1633931490000|2021-10-11 05:51:30|466.94|462.84|467|462.9|467.13|463.03|466.9|462.8|12
1633931500000|2021-10-11 05:51:40|467.01|462.91|467.1|463|467.11|463.01|467|462.9|9
1633931510000|2021-10-11 05:51:50|467|462.9|467.08|462.98|467.21|463.11|467|462.9|12
1633931520000|2021-10-11 05:52:00|467.06|462.96|467.2|463.1|467.21|463.11|467.01|462.91|11
1633931530000|2021-10-11 05:52:10|467.21|463.11|467.04|462.94|467.21|463.11|467.01|462.91|16
1633931540000|2021-10-11 05:52:20|467.07|462.97|467.12|463.02|467.28|463.18|467.02|462.92|16
1633931550000|2021-10-11 05:52:30|467.13|463.03|467.2|463.1|467.25|463.15|467.12|463.02|12
1633931560000|2021-10-11 05:52:40|467.22|463.12|467.1|463|467.22|463.12|467.1|463|7
1633931570000|2021-10-11 05:52:50|467.13|463.03|467.1|463|467.19|463.09|467.08|462.98|14
1633931580000|2021-10-11 05:53:00|467.17|463.07|467.15|463.05|467.18|463.08|467.14|463.04|4
1633931590000|2021-10-11 05:53:10|467.24|463.14|467.16|463.06|467.24|463.14|467.15|463.05|10
1633931600000|2021-10-11 05:53:20|467.11|463.01|467.2|463.1|467.2|463.1|467.11|463.01|3
1633931620000|2021-10-11 05:53:40|467.19|463.09|467.19|463.09|467.19|463.09|467.19|463.09|1
1633931630000|2021-10-11 05:53:50|467.21|463.11|467.2|463.1|467.21|463.11|467.18|463.08|3
1633931640000|2021-10-11 05:54:00|467.15|463.05|467.05|462.95|467.19|463.09|467.05|462.95|7
1633931650000|2021-10-11 05:54:10|467.1|463|467.07|462.97|467.16|463.06|467.02|462.92|12
1633931660000|2021-10-11 05:54:20|467.19|463.09|467.14|463.04|467.19|463.09|467|462.9|12
1633931680000|2021-10-11 05:54:40|467.09|462.99|467.53|463.43|467.53|463.43|467.09|462.99|18
1633931690000|2021-10-11 05:54:50|467.56|463.46|467.42|463.32|467.56|463.46|467.41|463.31|6
1633931700000|2021-10-11 05:55:00|467.45|463.35|467.41|463.31|467.53|463.43|467.41|463.31|9
1633931710000|2021-10-11 05:55:10|467.35|463.25|467.44|463.34|467.44|463.34|467.35|463.25|3
1633931720000|2021-10-11 05:55:20|467.37|463.27|467.55|463.45|467.59|463.49|467.35|463.25|11
1633931730000|2021-10-11 05:55:30|467.46|463.36|467.5|463.4|467.6|463.5|467.42|463.32|8
1633931740000|2021-10-11 05:55:40|467.52|463.42|467.6|463.5|467.6|463.5|467.5|463.4|4
1633931750000|2021-10-11 05:55:50|467.63|463.53|467.49|463.39|467.72|463.62|467.49|463.39|7
1633931760000|2021-10-11 05:56:00|467.5|463.4|467.56|463.46|467.59|463.49|467.49|463.39|12
1633931770000|2021-10-11 05:56:10|467.65|463.55|467.62|463.52|467.71|463.61|467.62|463.52|7
1633931780000|2021-10-11 05:56:20|467.6|463.5|467.62|463.52|467.62|463.52|467.57|463.47|6
1633931790000|2021-10-11 05:56:30|467.6|463.5|467.68|463.58|467.68|463.58|467.57|463.47|6
1633931800000|2021-10-11 05:56:40|467.69|463.59|467.8|463.7|467.8|463.7|467.62|463.52|15
1633931810000|2021-10-11 05:56:50|467.87|463.77|467.82|463.72|467.88|463.78|467.82|463.72|7
1633931820000|2021-10-11 05:57:00|467.87|463.77|468.14|464.04|468.19|464.09|467.87|463.77|15
1633931830000|2021-10-11 05:57:10|468.16|464.06|468.19|464.09|468.19|464.09|468.14|464.04|6
1633931840000|2021-10-11 05:57:20|468.15|464.05|468.16|464.06|468.19|464.09|468.15|464.05|4
1633931850000|2021-10-11 05:57:30|468.15|464.05|468.14|464.04|468.15|464.05|468.14|464.04|2
1633931860000|2021-10-11 05:57:40|468.15|464.05|468.15|464.05|468.15|464.05|468.15|464.05|1
1633931870000|2021-10-11 05:57:50|468.14|464.04|468.05|463.95|468.16|464.06|468.05|463.95|17
1633931880000|2021-10-11 05:58:00|468.04|463.94|468.05|463.95|468.05|463.95|468.04|463.94|2
1633931890000|2021-10-11 05:58:10|468.06|463.96|468.12|464.02|468.15|464.05|468.06|463.96|9
1633931900000|2021-10-11 05:58:20|468.11|464.01|468.1|464|468.11|464.01|468.09|463.99|6
1633931910000|2021-10-11 05:58:30|468.09|463.99|468.11|464.01|468.15|464.05|468.09|463.99|12
1633931920000|2021-10-11 05:58:40|468.15|464.05|468.1|464|468.18|464.08|468.01|463.91|12
1633931930000|2021-10-11 05:58:50|468.12|464.02|468.1|464|468.12|464.02|468.1|464|2
1633931940000|2021-10-11 05:59:00|468.12|464.02|468.21|464.11|468.21|464.11|468.12|464.02|4
1633931950000|2021-10-11 05:59:10|468.24|464.14|468.06|463.96|468.26|464.16|468.03|463.93|16
1633931960000|2021-10-11 05:59:20|467.86|463.76|467.84|463.74|468.01|463.91|467.82|463.72|8
1633931970000|2021-10-11 05:59:30|467.83|463.73|467.46|463.36|467.83|463.73|467.46|463.36|23
1633931980000|2021-10-11 05:59:40|467.5|463.4|467.71|463.61|467.72|463.62|467.5|463.4|23
1633931990000|2021-10-11 05:59:50|467.69|463.59|467.97|463.87|467.97|463.87|467.69|463.59|15
1633932000000|2021-10-11 06:00:00|467.96|463.86|468.31|464.21|468.35|464.25|467.94|463.84|28
1633932010000|2021-10-11 06:00:10|468.29|464.19|468.62|464.52|468.67|464.57|468.29|464.19|29
1633932020000|2021-10-11 06:00:20|468.61|464.51|468.55|464.45|468.74|464.64|468.55|464.45|29
1633932030000|2021-10-11 06:00:30|468.51|464.41|468.4|464.3|468.51|464.41|468.38|464.28|13
1633932040000|2021-10-11 06:00:40|468.34|464.24|468.4|464.3|468.4|464.3|468.28|464.18|13
1633932050000|2021-10-11 06:00:50|468.41|464.31|468.33|464.23|468.41|464.31|468.26|464.16|19
1633932060000|2021-10-11 06:01:00|468.34|464.24|468.52|464.42|468.53|464.43|468.34|464.24|17
1633932070000|2021-10-11 06:01:10|468.51|464.41|468.5|464.4|468.53|464.43|468.5|464.4|13
1633932080000|2021-10-11 06:01:20|468.52|464.42|468.43|464.33|468.52|464.42|468.43|464.33|13
1633932090000|2021-10-11 06:01:30|468.42|464.32|468.48|464.38|468.48|464.38|468.31|464.21|25
1633932100000|2021-10-11 06:01:40|468.49|464.39|468.42|464.32|468.51|464.41|468.41|464.31|19
1633932110000|2021-10-11 06:01:50|468.43|464.33|468.19|464.09|468.43|464.33|468.18|464.08|12
1633932120000|2021-10-11 06:02:00|468.24|464.14|468.33|464.23|468.33|464.23|468.23|464.13|10
1633932130000|2021-10-11 06:02:10|468.34|464.24|468.39|464.29|468.39|464.29|468.34|464.24|7
1633932140000|2021-10-11 06:02:20|468.37|464.27|468.35|464.25|468.46|464.36|468.3|464.2|23
1633932150000|2021-10-11 06:02:30|468.34|464.24|468.62|464.52|468.67|464.57|468.34|464.24|21
1633932160000|2021-10-11 06:02:40|468.66|464.56|468.58|464.48|468.66|464.56|468.54|464.44|16
1633932170000|2021-10-11 06:02:50|468.66|464.56|468.69|464.59|468.74|464.64|468.63|464.53|20
1633932180000|2021-10-11 06:03:00|468.7|464.6|468.85|464.75|468.85|464.75|468.65|464.55|11
1633932190000|2021-10-11 06:03:10|468.88|464.78|468.82|464.72|468.95|464.85|468.8|464.7|19
1633932200000|2021-10-11 06:03:20|468.78|464.68|468.44|464.34|468.79|464.69|468.44|464.34|19
1633932210000|2021-10-11 06:03:30|468.41|464.31|468.62|464.52|468.62|464.52|468.37|464.27|19
1633932220000|2021-10-11 06:03:40|468.63|464.53|468.71|464.61|468.72|464.62|468.63|464.53|10
1633932230000|2021-10-11 06:03:50|468.68|464.58|468.65|464.55|468.68|464.58|468.65|464.55|3
1633932240000|2021-10-11 06:04:00|468.66|464.56|468.56|464.46|468.73|464.63|468.55|464.45|15
1633932250000|2021-10-11 06:04:10|468.55|464.45|468.45|464.35|468.56|464.46|468.45|464.35|13
1633932260000|2021-10-11 06:04:20|468.44|464.34|468.4|464.3|468.44|464.34|468.39|464.29|14
1633932270000|2021-10-11 06:04:30|468.39|464.29|468.41|464.31|468.41|464.31|468.39|464.29|3
1633932280000|2021-10-11 06:04:40|468.4|464.3|468.28|464.18|468.41|464.31|468.26|464.16|14
1633932290000|2021-10-11 06:04:50|468.26|464.16|468.42|464.32|468.42|464.32|468.2|464.1|9
1633932300000|2021-10-11 06:05:00|468.41|464.31|468.42|464.32|468.42|464.32|468.38|464.28|6
1633932310000|2021-10-11 06:05:10|468.41|464.31|468.41|464.31|468.41|464.31|468.41|464.31|1
1633932320000|2021-10-11 06:05:20|468.4|464.3|468.37|464.27|468.41|464.31|468.37|464.27|5
1633932330000|2021-10-11 06:05:30|468.43|464.33|468.33|464.23|468.44|464.34|468.25|464.15|9
1633932340000|2021-10-11 06:05:40|468.27|464.17|468.27|464.17|468.27|464.17|468.27|464.17|1
1633932350000|2021-10-11 06:05:50|468.29|464.19|468.05|463.95|468.29|464.19|468.04|463.94|18
1633932360000|2021-10-11 06:06:00|468.03|463.93|467.96|463.86|468.03|463.93|467.96|463.86|15
1633932370000|2021-10-11 06:06:10|467.98|463.88|467.91|463.81|467.98|463.88|467.9|463.8|15
1633932380000|2021-10-11 06:06:20|467.87|463.77|467.93|463.83|467.93|463.83|467.84|463.74|22
1633932390000|2021-10-11 06:06:30|467.97|463.87|467.92|463.82|467.97|463.87|467.92|463.82|4
1633932400000|2021-10-11 06:06:40|467.93|463.83|468.13|464.03|468.13|464.03|467.93|463.83|15
1633932410000|2021-10-11 06:06:50|468.12|464.02|468.13|464.03|468.13|464.03|468.11|464.01|4
1633932420000|2021-10-11 06:07:00|468.12|464.02|468.16|464.06|468.18|464.08|468.12|464.02|9
1633932430000|2021-10-11 06:07:10|468.18|464.08|468.24|464.14|468.24|464.14|468.15|464.05|10
1633932440000|2021-10-11 06:07:20|468.3|464.2|468.28|464.18|468.3|464.2|468.27|464.17|4
1633932450000|2021-10-11 06:07:30|468.3|464.2|468.17|464.07|468.4|464.3|468.15|464.05|17
1633932460000|2021-10-11 06:07:40|468.11|464.01|468.01|463.91|468.13|464.03|467.98|463.88|14
1633932470000|2021-10-11 06:07:50|468.02|463.92|467.96|463.86|468.02|463.92|467.96|463.86|5
1633932480000|2021-10-11 06:08:00|467.97|463.87|467.97|463.87|468.03|463.93|467.96|463.86|5
1633932490000|2021-10-11 06:08:10|467.96|463.86|467.97|463.87|467.97|463.87|467.96|463.86|2
1633932500000|2021-10-11 06:08:20|467.96|463.86|468.01|463.91|468.29|464.19|467.96|463.86|19
1633932510000|2021-10-11 06:08:30|468.11|464.01|467.9|463.8|468.11|464.01|467.84|463.74|14
1633932520000|2021-10-11 06:08:40|467.88|463.78|467.81|463.71|467.9|463.8|467.74|463.64|13
1633932530000|2021-10-11 06:08:50|467.71|463.61|467.64|463.54|467.77|463.67|467.64|463.54|9
1633932540000|2021-10-11 06:09:00|467.65|463.55|467.62|463.52|467.65|463.55|467.6|463.5|6
1633932550000|2021-10-11 06:09:10|467.61|463.51|467.63|463.53|467.64|463.54|467.61|463.51|5
1633932560000|2021-10-11 06:09:20|467.6|463.5|467.62|463.52|467.62|463.52|467.6|463.5|2
1633932570000|2021-10-11 06:09:30|467.63|463.53|467.63|463.53|467.7|463.6|467.63|463.53|7
1633932580000|2021-10-11 06:09:40|467.62|463.52|467.66|463.56|467.68|463.58|467.61|463.51|17
1633932590000|2021-10-11 06:09:50|467.64|463.54|467.47|463.37|467.67|463.57|467.47|463.37|17
1633932600000|2021-10-11 06:10:00|467.51|463.41|467.24|463.14|467.59|463.49|467.24|463.14|20
1633932610000|2021-10-11 06:10:10|467.11|463.01|467.06|462.96|467.17|463.07|466.98|462.88|23
1633932620000|2021-10-11 06:10:20|467.05|462.95|467.42|463.32|467.42|463.32|467.04|462.94|17
1633932630000|2021-10-11 06:10:30|467.6|463.5|467.45|463.35|467.61|463.51|467.45|463.35|11
1633932640000|2021-10-11 06:10:40|467.52|463.42|467.64|463.54|467.65|463.55|467.5|463.4|16
1633932650000|2021-10-11 06:10:50|467.62|463.52|467.32|463.22|467.68|463.58|467.32|463.22|20
1633932660000|2021-10-11 06:11:00|467.31|463.21|467.35|463.25|467.39|463.29|467.28|463.18|23
1633932670000|2021-10-11 06:11:10|467.39|463.29|467.38|463.28|467.39|463.29|467.3|463.2|15
1633932680000|2021-10-11 06:11:20|467.36|463.26|467.4|463.3|467.43|463.33|467.35|463.25|14
1633932690000|2021-10-11 06:11:30|467.45|463.35|467.29|463.19|467.45|463.35|467.26|463.16|13
1633932700000|2021-10-11 06:11:40|467.3|463.2|467.28|463.18|467.3|463.2|467.25|463.15|4
1633932710000|2021-10-11 06:11:50|467.15|463.05|467.1|463|467.15|463.05|467.1|463|2
1633932720000|2021-10-11 06:12:00|467.11|463.01|467.16|463.06|467.18|463.08|467.1|463|5
1633932730000|2021-10-11 06:12:10|467.11|463.01|467.21|463.11|467.21|463.11|467.1|463|9
1633932740000|2021-10-11 06:12:20|467.22|463.12|467.37|463.27|467.41|463.31|467.22|463.12|9
1633932750000|2021-10-11 06:12:30|467.31|463.21|467.42|463.32|467.45|463.35|467.3|463.2|13
1633932760000|2021-10-11 06:12:40|467.36|463.26|467.45|463.35|467.45|463.35|467.27|463.17|14
1633932770000|2021-10-11 06:12:50|467.32|463.22|467.27|463.17|467.33|463.23|467.27|463.17|8
1633932780000|2021-10-11 06:13:00|467.29|463.19|467.27|463.17|467.29|463.19|467.14|463.04|11
1633932790000|2021-10-11 06:13:10|467.22|463.12|467.28|463.18|467.4|463.3|467.12|463.02|14
1633932800000|2021-10-11 06:13:20|467.3|463.2|467.42|463.32|467.42|463.32|467.26|463.16|11
1633932810000|2021-10-11 06:13:30|467.4|463.3|467.1|463|467.5|463.4|467.1|463|18
1633932820000|2021-10-11 06:13:40|467.2|463.1|466.94|462.84|467.2|463.1|466.94|462.84|15
1633932830000|2021-10-11 06:13:50|466.92|462.82|467.07|462.97|467.07|462.97|466.91|462.81|26
1633932840000|2021-10-11 06:14:00|467.09|462.99|467.2|463.1|467.22|463.12|467|462.9|19
1633932850000|2021-10-11 06:14:10|467.19|463.09|467.03|462.93|467.22|463.12|467.03|462.93|17
1633932860000|2021-10-11 06:14:20|467.04|462.94|467.01|462.91|467.04|462.94|466.96|462.86|14
1633932870000|2021-10-11 06:14:30|467.04|462.94|467|462.9|467.04|462.94|466.99|462.89|16
1633932880000|2021-10-11 06:14:40|466.92|462.82|466.97|462.87|467.1|463|466.92|462.82|21
1633932890000|2021-10-11 06:14:50|466.92|462.82|467.21|463.11|467.3|463.2|466.8|462.7|25
1633932900000|2021-10-11 06:15:00|467.2|463.1|467.2|463.1|467.37|463.27|467.14|463.04|14
1633932910000|2021-10-11 06:15:10|467.24|463.14|467.31|463.21|467.39|463.29|467.22|463.12|16
1633932920000|2021-10-11 06:15:20|467.28|463.18|467.2|463.1|467.31|463.21|467.2|463.1|12
1633932930000|2021-10-11 06:15:30|467.21|463.11|467.2|463.1|467.21|463.11|467.15|463.05|9
1633932940000|2021-10-11 06:15:40|467.13|463.03|467.13|463.03|467.23|463.13|467.13|463.03|3
1633932950000|2021-10-11 06:15:50|467.17|463.07|467.12|463.02|467.17|463.07|467.1|463|4
1633932960000|2021-10-11 06:16:00|467.22|463.12|467.21|463.11|467.22|463.12|467.18|463.08|5
1633932970000|2021-10-11 06:16:10|467.2|463.1|467.23|463.13|467.23|463.13|467.2|463.1|6
1633932980000|2021-10-11 06:16:20|467.2|463.1|467.23|463.13|467.29|463.19|467.18|463.08|18
1633932990000|2021-10-11 06:16:30|467.21|463.11|467.77|463.67|467.8|463.7|467.18|463.08|17
1633933000000|2021-10-11 06:16:40|467.76|463.66|467.85|463.75|467.85|463.75|467.76|463.66|2
1633933010000|2021-10-11 06:16:50|467.82|463.72|468|463.9|468.03|463.93|467.82|463.72|14
1633933020000|2021-10-11 06:17:00|467.95|463.85|468|463.9|468|463.9|467.9|463.8|9
1633933030000|2021-10-11 06:17:10|467.95|463.85|467.7|463.6|467.98|463.88|467.7|463.6|12
1633933040000|2021-10-11 06:17:20|467.76|463.66|467.7|463.6|467.77|463.67|467.7|463.6|4
1633933050000|2021-10-11 06:17:30|467.8|463.7|467.8|463.7|467.8|463.7|467.79|463.69|3
1633933060000|2021-10-11 06:17:40|467.79|463.69|467.87|463.77|468.01|463.91|467.79|463.69|7
1633933070000|2021-10-11 06:17:50|467.86|463.76|467.86|463.76|467.86|463.76|467.77|463.67|5
1633933080000|2021-10-11 06:18:00|467.87|463.77|467.72|463.62|467.87|463.77|467.7|463.6|12
1633933090000|2021-10-11 06:18:10|467.7|463.6|467.8|463.7|467.82|463.72|467.7|463.6|5
1633933100000|2021-10-11 06:18:20|467.79|463.69|467.8|463.7|467.8|463.7|467.79|463.69|2
1633933110000|2021-10-11 06:18:30|467.79|463.69|467.8|463.7|467.82|463.72|467.79|463.69|4
1633933120000|2021-10-11 06:18:40|467.9|463.8|467.9|463.8|467.9|463.8|467.9|463.8|1
1633933130000|2021-10-11 06:18:50|467.8|463.7|467.89|463.79|467.9|463.8|467.79|463.69|6
1633933140000|2021-10-11 06:19:00|467.9|463.8|467.87|463.77|467.9|463.8|467.8|463.7|15
1633933150000|2021-10-11 06:19:10|467.9|463.8|467.9|463.8|467.95|463.85|467.84|463.74|5
1633933160000|2021-10-11 06:19:20|467.95|463.85|467.9|463.8|467.95|463.85|467.83|463.73|7
1633933170000|2021-10-11 06:19:30|467.88|463.78|467.9|463.8|467.94|463.84|467.81|463.71|6
1633933180000|2021-10-11 06:19:40|467.88|463.78|468|463.9|468|463.9|467.88|463.78|2
1633933200000|2021-10-11 06:20:00|467.94|463.84|467.9|463.8|468|463.9|467.9|463.8|5
1633933220000|2021-10-11 06:20:20|468|463.9|467.8|463.7|468|463.9|467.8|463.7|12
1633933230000|2021-10-11 06:20:30|467.83|463.73|467.8|463.7|467.83|463.73|467.65|463.55|12
1633933240000|2021-10-11 06:20:40|467.85|463.75|468.31|464.21|468.34|464.24|467.82|463.72|14
1633933250000|2021-10-11 06:20:50|468.27|464.17|468.3|464.2|468.33|464.23|468.23|464.13|9
1633933260000|2021-10-11 06:21:00|468.2|464.1|468.2|464.1|468.28|464.18|468.18|464.08|8
1633933270000|2021-10-11 06:21:10|468.22|464.12|468.07|463.97|468.23|464.13|468.07|463.97|16
1633933280000|2021-10-11 06:21:20|468.1|464|468.28|464.18|468.34|464.24|468.07|463.97|13
1633933290000|2021-10-11 06:21:30|468.29|464.19|468.29|464.19|468.34|464.24|468.28|464.18|11
1633933300000|2021-10-11 06:21:40|468.28|464.18|468.29|464.19|468.29|464.19|468.28|464.18|2
1633933310000|2021-10-11 06:21:50|468.3|464.2|468.25|464.15|468.3|464.2|468.25|464.15|6
1633933320000|2021-10-11 06:22:00|468.27|464.17|468.17|464.07|468.29|464.19|468.1|464|24
1633933330000|2021-10-11 06:22:10|468.12|464.02|468.3|464.2|468.32|464.22|468.12|464.02|17
1633933340000|2021-10-11 06:22:20|468.33|464.23|468.3|464.2|468.33|464.23|468.27|464.17|7
1633933350000|2021-10-11 06:22:30|468.32|464.22|468.62|464.52|468.75|464.65|468.24|464.14|19
1633933360000|2021-10-11 06:22:40|468.63|464.53|468.51|464.41|468.68|464.58|468.51|464.41|11
1633933370000|2021-10-11 06:22:50|468.56|464.46|468.5|464.4|468.7|464.6|468.5|464.4|11
1633933380000|2021-10-11 06:23:00|468.52|464.42|468.5|464.4|468.62|464.52|468.5|464.4|8
1633933390000|2021-10-11 06:23:10|468.58|464.48|468.69|464.59|468.7|464.6|468.48|464.38|12
1633933400000|2021-10-11 06:23:20|468.6|464.5|468.63|464.53|468.67|464.57|468.52|464.42|11
1633933410000|2021-10-11 06:23:30|468.6|464.5|469.17|465.07|469.17|465.07|468.58|464.48|16
1633933420000|2021-10-11 06:23:40|469.13|465.03|468.92|464.82|469.17|465.07|468.91|464.81|17
1633933430000|2021-10-11 06:23:50|468.91|464.81|468.89|464.79|468.94|464.84|468.86|464.76|12
1633933440000|2021-10-11 06:24:00|468.91|464.81|468.57|464.47|468.91|464.81|468.57|464.47|27
1633933450000|2021-10-11 06:24:10|468.52|464.42|468.63|464.53|468.63|464.53|468.5|464.4|12
1633933460000|2021-10-11 06:24:20|468.51|464.41|468.51|464.41|468.51|464.41|468.5|464.4|3
1633933470000|2021-10-11 06:24:30|468.6|464.5|468.3|464.2|468.6|464.5|468.28|464.18|9
1633933480000|2021-10-11 06:24:40|468.28|464.18|468.66|464.56|468.82|464.72|468.28|464.18|22
1633933490000|2021-10-11 06:24:50|468.65|464.55|468.53|464.43|468.65|464.55|468.5|464.4|14
1633933500000|2021-10-11 06:25:00|468.55|464.45|468.2|464.1|468.55|464.45|468.2|464.1|16
1633933510000|2021-10-11 06:25:10|468.3|464.2|468.4|464.3|468.4|464.3|468.2|464.1|7
1633933520000|2021-10-11 06:25:20|468.35|464.25|468.7|464.6|468.7|464.6|468.35|464.25|3
1633933530000|2021-10-11 06:25:30|468.6|464.5|468.7|464.6|468.7|464.6|468.55|464.45|3
1633933540000|2021-10-11 06:25:40|468.68|464.58|468.64|464.54|468.7|464.6|468.64|464.54|4
1633933550000|2021-10-11 06:25:50|468.68|464.58|468.67|464.57|468.7|464.6|468.63|464.53|6
1633933560000|2021-10-11 06:26:00|468.68|464.58|468.41|464.31|468.68|464.58|468.4|464.3|6
1633933570000|2021-10-11 06:26:10|468.34|464.24|468.1|464|468.34|464.24|468.1|464|3
1633933580000|2021-10-11 06:26:20|468.12|464.02|468.1|464|468.12|464.02|468|463.9|7
1633933590000|2021-10-11 06:26:30|468.05|463.95|468.1|464|468.1|464|468|463.9|3
1633933600000|2021-10-11 06:26:40|468.2|464.1|468.2|464.1|468.2|464.1|468.16|464.06|6
1633933610000|2021-10-11 06:26:50|468.15|464.05|468.15|464.05|468.2|464.1|468.15|464.05|3
1633933620000|2021-10-11 06:27:00|468.2|464.1|468.1|464|468.2|464.1|468.1|464|2
1633933640000|2021-10-11 06:27:20|468.07|463.97|468.07|463.97|468.1|464|468.07|463.97|3
1633933650000|2021-10-11 06:27:30|468.05|463.95|468.06|463.96|468.06|463.96|468.05|463.95|2
1633933660000|2021-10-11 06:27:40|468.03|463.93|468.02|463.92|468.06|463.96|468.01|463.91|5
1633933670000|2021-10-11 06:27:50|468.04|463.94|468.03|463.93|468.04|463.94|468.03|463.93|2
1633933680000|2021-10-11 06:28:00|468.01|463.91|468.1|464|468.1|464|468|463.9|4
1633933690000|2021-10-11 06:28:10|468.15|464.05|468.14|464.04|468.2|464.1|468.09|463.99|4
1633933700000|2021-10-11 06:28:20|468.25|464.15|468.22|464.12|468.3|464.2|468.17|464.07|9
1633933710000|2021-10-11 06:28:30|468.23|464.13|468.23|464.13|468.28|464.18|468.22|464.12|8
1633933720000|2021-10-11 06:28:40|468.24|464.14|468.01|463.91|468.28|464.18|468.01|463.91|20
1633933730000|2021-10-11 06:28:50|468|463.9|467.68|463.58|468|463.9|467.68|463.58|12
1633933740000|2021-10-11 06:29:00|467.71|463.61|467.6|463.5|467.71|463.61|467.6|463.5|5
1633933750000|2021-10-11 06:29:10|467.7|463.6|467.7|463.6|467.71|463.61|467.65|463.55|5
1633933760000|2021-10-11 06:29:20|467.66|463.56|467.7|463.6|467.8|463.7|467.66|463.56|4
1633933770000|2021-10-11 06:29:30|467.69|463.59|467.75|463.65|467.8|463.7|467.69|463.59|3
1633933780000|2021-10-11 06:29:40|467.8|463.7|467.48|463.38|467.8|463.7|467.48|463.38|6
1633933790000|2021-10-11 06:29:50|467.45|463.35|467.4|463.3|467.45|463.35|467.4|463.3|5
1633933800000|2021-10-11 06:30:00|467.41|463.31|467.45|463.35|467.5|463.4|467.41|463.31|4
1633933810000|2021-10-11 06:30:10|467.43|463.33|467.43|463.33|467.43|463.33|467.43|463.33|1
1633933820000|2021-10-11 06:30:20|467.4|463.3|467.2|463.1|467.4|463.3|467.2|463.1|5
1633933830000|2021-10-11 06:30:30|467.21|463.11|466.9|462.8|467.25|463.15|466.9|462.8|9
1633933840000|2021-10-11 06:30:40|466.98|462.88|467.15|463.05|467.15|463.05|466.98|462.88|10
1633933850000|2021-10-11 06:30:50|467.13|463.03|467.3|463.2|467.4|463.3|467.13|463.03|13
1633933860000|2021-10-11 06:31:00|467.45|463.35|467.3|463.2|467.45|463.35|467.25|463.15|8
1633933870000|2021-10-11 06:31:10|467.35|463.25|467.3|463.2|467.35|463.25|467.3|463.2|3
1633933880000|2021-10-11 06:31:20|467.29|463.19|467.58|463.48|467.6|463.5|467.2|463.1|20
1633933890000|2021-10-11 06:31:30|467.55|463.45|467.51|463.41|467.6|463.5|467.46|463.36|21
1633933900000|2021-10-11 06:31:40|467.56|463.46|467.45|463.35|467.6|463.5|467.37|463.27|16
1633933910000|2021-10-11 06:31:50|467.44|463.34|467.38|463.28|467.54|463.44|467.34|463.24|23
1633933920000|2021-10-11 06:32:00|467.33|463.23|467.38|463.28|467.38|463.28|467.33|463.23|17
1633933930000|2021-10-11 06:32:10|467.37|463.27|467.4|463.3|467.56|463.46|467.3|463.2|10
1633933940000|2021-10-11 06:32:20|467.5|463.4|467.71|463.61|467.71|463.61|467.48|463.38|14
1633933950000|2021-10-11 06:32:30|467.75|463.65|467.81|463.71|467.95|463.85|467.7|463.6|18
1633933960000|2021-10-11 06:32:40|467.78|463.68|467.7|463.6|467.81|463.71|467.69|463.59|7
1633933970000|2021-10-11 06:32:50|467.69|463.59|467.7|463.6|467.85|463.75|467.65|463.55|7
1633933980000|2021-10-11 06:33:00|467.71|463.61|467.7|463.6|467.71|463.61|467.7|463.6|2
1633933990000|2021-10-11 06:33:10|467.81|463.71|467.72|463.62|467.9|463.8|467.7|463.6|14
1633934000000|2021-10-11 06:33:20|467.71|463.61|467.7|463.6|467.85|463.75|467.67|463.57|12
1633934010000|2021-10-11 06:33:30|467.6|463.5|467.52|463.42|467.66|463.56|467.44|463.34|14
1633934020000|2021-10-11 06:33:40|467.45|463.35|467.52|463.42|467.71|463.61|467.43|463.33|16
1633934030000|2021-10-11 06:33:50|467.55|463.45|467.52|463.42|467.55|463.45|467.44|463.34|10
1633934040000|2021-10-11 06:34:00|467.5|463.4|467.5|463.4|467.55|463.45|467.46|463.36|10
1633934050000|2021-10-11 06:34:10|467.51|463.41|467.7|463.6|467.7|463.6|467.45|463.35|14
1633934060000|2021-10-11 06:34:20|467.63|463.53|467.8|463.7|467.97|463.87|467.63|463.53|10
1633934070000|2021-10-11 06:34:30|467.85|463.75|467.8|463.7|467.93|463.83|467.8|463.7|11
1633934080000|2021-10-11 06:34:40|467.86|463.76|467.65|463.55|467.86|463.76|467.65|463.55|17
1633934090000|2021-10-11 06:34:50|467.7|463.6|467.57|463.47|467.7|463.6|467.57|463.47|15
1633934100000|2021-10-11 06:35:00|467.6|463.5|467.59|463.49|467.6|463.5|467.55|463.45|4
1633934110000|2021-10-11 06:35:10|467.83|463.73|467.75|463.65|467.92|463.82|467.72|463.62|16
1633934120000|2021-10-11 06:35:20|467.7|463.6|467.5|463.4|467.73|463.63|467.5|463.4|10
1633934130000|2021-10-11 06:35:30|467.55|463.45|467.53|463.43|467.6|463.5|467.5|463.4|10
1633934140000|2021-10-11 06:35:40|467.51|463.41|467.39|463.29|467.51|463.41|467.39|463.29|11
1633934150000|2021-10-11 06:35:50|467.4|463.3|467.4|463.3|467.45|463.35|467.39|463.29|7
1633934160000|2021-10-11 06:36:00|467.5|463.4|467.58|463.48|467.58|463.48|467.4|463.3|12
1633934170000|2021-10-11 06:36:10|467.5|463.4|467.41|463.31|467.5|463.4|467.41|463.31|3
1633934180000|2021-10-11 06:36:20|467.4|463.3|467.3|463.2|467.49|463.39|467.3|463.2|4
1633934190000|2021-10-11 06:36:30|467.35|463.25|467.5|463.4|467.55|463.45|467.3|463.2|15
1633934200000|2021-10-11 06:36:40|467.51|463.41|468.47|464.37|468.47|464.37|467.51|463.41|28
1633934210000|2021-10-11 06:36:50|468.46|464.36|468.15|464.05|468.46|464.36|468.07|463.97|16
1633934220000|2021-10-11 06:37:00|468.1|464|468.2|464.1|468.2|464.1|468|463.9|6
1633934230000|2021-10-11 06:37:10|468.18|464.08|467.8|463.7|468.18|464.08|467.8|463.7|9
1633934240000|2021-10-11 06:37:20|467.88|463.78|467.94|463.84|467.94|463.84|467.8|463.7|5
1633934250000|2021-10-11 06:37:30|468.03|463.93|467.9|463.8|468.03|463.93|467.9|463.8|6
1633934260000|2021-10-11 06:37:40|467.97|463.87|467.95|463.85|467.97|463.87|467.9|463.8|10
1633934270000|2021-10-11 06:37:50|467.9|463.8|467.98|463.88|468.05|463.95|467.9|463.8|5
1633934280000|2021-10-11 06:38:00|468|463.9|468|463.9|468.2|464.1|468|463.9|6
1633934290000|2021-10-11 06:38:10|468.05|463.95|468|463.9|468.05|463.95|468|463.9|7
1633934300000|2021-10-11 06:38:20|467.9|463.8|467.82|463.72|467.9|463.8|467.75|463.65|8
1633934310000|2021-10-11 06:38:30|467.77|463.67|468|463.9|468|463.9|467.75|463.65|13
1633934320000|2021-10-11 06:38:40|467.92|463.82|467.91|463.81|468.01|463.91|467.91|463.81|8
1633934330000|2021-10-11 06:38:50|467.9|463.8|468|463.9|468.25|464.15|467.9|463.8|25
1633934340000|2021-10-11 06:39:00|468.03|463.93|468|463.9|468.05|463.95|467.99|463.89|13
1633934350000|2021-10-11 06:39:10|468.04|463.94|468|463.9|468.08|463.98|467.98|463.88|8
1633934360000|2021-10-11 06:39:20|468.01|463.91|468.1|464|468.11|464.01|468|463.9|9
1633934370000|2021-10-11 06:39:30|468.07|463.97|468.03|463.93|468.12|464.02|467.97|463.87|11
1633934380000|2021-10-11 06:39:40|468|463.9|468.13|464.03|468.32|464.22|468|463.9|26
1633934390000|2021-10-11 06:39:50|468.15|464.05|468.07|463.97|468.17|464.07|467.91|463.81|23
1633934400000|2021-10-11 06:40:00|468.1|464|468.02|463.92|468.11|464.01|467.95|463.85|19
1633934410000|2021-10-11 06:40:10|468|463.9|468.06|463.96|468.12|464.02|467.98|463.88|8
1633934420000|2021-10-11 06:40:20|468.13|464.03|468.4|464.3|468.45|464.35|468.12|464.02|13
1633934430000|2021-10-11 06:40:30|468.42|464.32|468.5|464.4|468.54|464.44|468.31|464.21|18
1633934440000|2021-10-11 06:40:40|468.51|464.41|468.48|464.38|468.51|464.41|468.4|464.3|6
1633934450000|2021-10-11 06:40:50|468.47|464.37|468.47|464.37|468.47|464.37|468.47|464.37|1
1633934460000|2021-10-11 06:41:00|468.46|464.36|468.46|464.36|468.49|464.39|468.46|464.36|7
1633934470000|2021-10-11 06:41:10|468.49|464.39|468.4|464.3|468.49|464.39|468.35|464.25|9
1633934480000|2021-10-11 06:41:20|468.45|464.35|468.35|464.25|468.45|464.35|468.35|464.25|4
1633934490000|2021-10-11 06:41:30|468.4|464.3|468.4|464.3|468.49|464.39|468.21|464.11|20
1633934500000|2021-10-11 06:41:40|468.44|464.34|468.62|464.52|468.62|464.52|468.44|464.34|9
1633934510000|2021-10-11 06:41:50|468.56|464.46|468.78|464.68|468.78|464.68|468.56|464.46|5
1633934520000|2021-10-11 06:42:00|468.73|464.63|468.71|464.61|468.74|464.64|468.65|464.55|9
1633934530000|2021-10-11 06:42:10|468.66|464.56|468.72|464.62|468.75|464.65|468.66|464.56|8
1633934540000|2021-10-11 06:42:20|468.76|464.66|469|464.9|469.04|464.94|468.64|464.54|19
1633934550000|2021-10-11 06:42:30|469.02|464.92|469.01|464.91|469.16|465.06|469|464.9|16
1633934560000|2021-10-11 06:42:40|469.07|464.97|469.1|465|469.23|465.13|469|464.9|13
1633934570000|2021-10-11 06:42:50|469.09|464.99|469.1|465|469.2|465.1|469.09|464.99|4
1633934580000|2021-10-11 06:43:00|469.11|465.01|469.29|465.19|469.29|465.19|469.1|465|13
1633934590000|2021-10-11 06:43:10|469.3|465.2|469.39|465.29|469.39|465.29|469.15|465.05|6
1633934600000|2021-10-11 06:43:20|469.41|465.31|469.84|465.74|469.89|465.79|469.41|465.31|23
1633934610000|2021-10-11 06:43:30|469.85|465.75|469.85|465.75|469.9|465.8|469.76|465.66|11
1633934620000|2021-10-11 06:43:40|469.9|465.8|470.22|466.12|470.22|466.12|469.77|465.67|16
1633934630000|2021-10-11 06:43:50|470.24|466.14|470.05|465.95|470.34|466.24|469.98|465.88|23
1633934640000|2021-10-11 06:44:00|470.07|465.97|470.03|465.93|470.07|465.97|470|465.9|8
1633934650000|2021-10-11 06:44:10|470|465.9|470|465.9|470.08|465.98|469.87|465.77|17
1633934660000|2021-10-11 06:44:20|469.92|465.82|469.91|465.81|469.97|465.87|469.9|465.8|7
1633934670000|2021-10-11 06:44:30|469.9|465.8|470.12|466.02|470.2|466.1|469.9|465.8|10
1633934680000|2021-10-11 06:44:40|470.17|466.07|470.1|466|470.2|466.1|470.1|466|12
1633934690000|2021-10-11 06:44:50|470.24|466.14|470.27|466.17|470.3|466.2|470.19|466.09|14
1633934700000|2021-10-11 06:45:00|470.2|466.1|470.22|466.12|470.3|466.2|470.16|466.06|18
1633934710000|2021-10-11 06:45:10|470.19|466.09|470.08|465.98|470.3|466.2|470|465.9|24
1633934720000|2021-10-11 06:45:20|470.05|465.95|469.94|465.84|470.05|465.95|469.91|465.81|8
1633934730000|2021-10-11 06:45:30|469.95|465.85|469.96|465.86|470|465.9|469.92|465.82|15
1633934740000|2021-10-11 06:45:40|469.97|465.87|469.98|465.88|469.99|465.89|469.93|465.83|9
1633934750000|2021-10-11 06:45:50|469.96|465.86|469.95|465.85|469.99|465.89|469.94|465.84|8
1633934760000|2021-10-11 06:46:00|469.96|465.86|470.1|466|470.1|466|469.95|465.85|8
1633934770000|2021-10-11 06:46:10|470.14|466.04|469.97|465.87|470.15|466.05|469.96|465.86|11
1633934780000|2021-10-11 06:46:20|470|465.9|469.82|465.72|470|465.9|469.8|465.7|15
1633934790000|2021-10-11 06:46:30|469.85|465.75|469.72|465.62|469.85|465.75|469.65|465.55|8
1633934800000|2021-10-11 06:46:40|469.7|465.6|469.7|465.6|469.77|465.67|469.7|465.6|5
1633934810000|2021-10-11 06:46:50|469.72|465.62|469.68|465.58|469.72|465.62|469.61|465.51|5
1633934820000|2021-10-11 06:47:00|469.66|465.56|470.1|466|470.11|466.01|469.6|465.5|19
1633934830000|2021-10-11 06:47:10|470.12|466.02|470|465.9|470.23|466.13|470|465.9|9
1633934840000|2021-10-11 06:47:20|470.08|465.98|470.06|465.96|470.08|465.98|469.92|465.82|11
1633934850000|2021-10-11 06:47:30|470.09|465.99|469.93|465.83|470.09|465.99|469.93|465.83|3
1633934860000|2021-10-11 06:47:40|469.9|465.8|469.8|465.7|469.93|465.83|469.8|465.7|7
1633934870000|2021-10-11 06:47:50|469.86|465.76|469.88|465.78|469.97|465.87|469.79|465.69|17
1633934880000|2021-10-11 06:48:00|469.85|465.75|469.8|465.7|469.85|465.75|469.73|465.63|6
1633934890000|2021-10-11 06:48:10|469.75|465.65|469.79|465.69|469.8|465.7|469.74|465.64|7
1633934900000|2021-10-11 06:48:20|469.81|465.71|469.81|465.71|469.81|465.71|469.81|465.71|1
1633934910000|2021-10-11 06:48:30|469.85|465.75|469.88|465.78|469.91|465.81|469.8|465.7|9
1633934920000|2021-10-11 06:48:40|469.91|465.81|469.7|465.6|469.91|465.81|469.7|465.6|8
1633934930000|2021-10-11 06:48:50|469.72|465.62|469.73|465.63|469.73|465.63|469.7|465.6|5
1633934940000|2021-10-11 06:49:00|469.74|465.64|469.7|465.6|469.8|465.7|469.69|465.59|9
1633934950000|2021-10-11 06:49:10|469.74|465.64|469.65|465.55|469.78|465.68|469.65|465.55|7
1633934960000|2021-10-11 06:49:20|469.7|465.6|469.61|465.51|469.7|465.6|469.59|465.49|10
1633934970000|2021-10-11 06:49:30|469.69|465.59|469.57|465.47|469.7|465.6|469.5|465.4|9
1633934980000|2021-10-11 06:49:40|469.61|465.51|469.64|465.54|469.7|465.6|469.6|465.5|10
1633934990000|2021-10-11 06:49:50|469.6|465.5|469.6|465.5|469.6|465.5|469.56|465.46|4
1633935000000|2021-10-11 06:50:00|469.55|465.45|469.11|465.01|469.55|465.45|469.11|465.01|21
1633935010000|2021-10-11 06:50:10|469.1|465|469.08|464.98|469.13|465.03|469.08|464.98|7
1633935020000|2021-10-11 06:50:20|469.09|464.99|469.06|464.96|469.12|465.02|469.06|464.96|6
1633935030000|2021-10-11 06:50:30|468.9|464.8|469.2|465.1|469.2|465.1|468.89|464.79|7
1633935040000|2021-10-11 06:50:40|469.16|465.06|469.2|465.1|469.3|465.2|469.14|465.04|14
1633935050000|2021-10-11 06:50:50|469.28|465.18|469.3|465.2|469.3|465.2|469.2|465.1|3
1633935060000|2021-10-11 06:51:00|469.22|465.12|469.4|465.3|469.44|465.34|469.22|465.12|11
1633935070000|2021-10-11 06:51:10|469.45|465.35|469.26|465.16|469.45|465.35|469.22|465.12|11
1633935080000|2021-10-11 06:51:20|469.24|465.14|469.36|465.26|469.39|465.29|469.24|465.14|9
1633935090000|2021-10-11 06:51:30|469.37|465.27|469.29|465.19|469.37|465.27|469.26|465.16|8
1633935100000|2021-10-11 06:51:40|469.32|465.22|469.2|465.1|469.32|465.22|469.2|465.1|6
1633935110000|2021-10-11 06:51:50|469.24|465.14|469.3|465.2|469.32|465.22|469.2|465.1|12
1633935120000|2021-10-11 06:52:00|469.29|465.19|469.3|465.2|469.3|465.2|469.29|465.19|2
1633935130000|2021-10-11 06:52:10|469.34|465.24|469.1|465|469.34|465.24|469.1|465|11
1633935140000|2021-10-11 06:52:20|469.12|465.02|469.18|465.08|469.21|465.11|469.12|465.02|5
1633935150000|2021-10-11 06:52:30|469.13|465.03|469.12|465.02|469.13|465.03|469.11|465.01|3
1633935160000|2021-10-11 06:52:40|469.13|465.03|469.18|465.08|469.18|465.08|469.12|465.02|4
1633935170000|2021-10-11 06:52:50|469.19|465.09|469.2|465.1|469.2|465.1|469.18|465.08|6
1633935180000|2021-10-11 06:53:00|469.18|465.08|469.2|465.1|469.2|465.1|469.17|465.07|4
1633935190000|2021-10-11 06:53:10|469.22|465.12|469.22|465.12|469.22|465.12|469.2|465.1|3
1633935200000|2021-10-11 06:53:20|469.23|465.13|469.13|465.03|469.24|465.14|469.04|464.94|12
1633935210000|2021-10-11 06:53:30|469.1|465|469.01|464.91|469.1|465|469|464.9|15
1633935220000|2021-10-11 06:53:40|469|464.9|468.96|464.86|469.03|464.93|468.96|464.86|9
1633935230000|2021-10-11 06:53:50|469.08|464.98|469|464.9|469.08|464.98|468.93|464.83|17
1633935240000|2021-10-11 06:54:00|468.93|464.83|468.93|464.83|469.01|464.91|468.9|464.8|9
1633935250000|2021-10-11 06:54:10|468.92|464.82|468.98|464.88|469.03|464.93|468.88|464.78|13
1633935260000|2021-10-11 06:54:20|469|464.9|469|464.9|469|464.9|469|464.9|1
1633935270000|2021-10-11 06:54:30|468.97|464.87|468.98|464.88|468.98|464.88|468.97|464.87|4
1633935280000|2021-10-11 06:54:40|469|464.9|468.98|464.88|469|464.9|468.98|464.88|2
1633935300000|2021-10-11 06:55:00|469.02|464.92|468.97|464.87|469.02|464.92|468.97|464.87|11
1633935310000|2021-10-11 06:55:10|469|464.9|469.02|464.92|469.03|464.93|468.97|464.87|12
1633935320000|2021-10-11 06:55:20|468.97|464.87|469|464.9|469.02|464.92|468.97|464.87|5
1633935330000|2021-10-11 06:55:30|468.95|464.85|468.95|464.85|468.97|464.87|468.95|464.85|3
1633935340000|2021-10-11 06:55:40|468.93|464.83|468.93|464.83|468.93|464.83|468.93|464.83|1
1633935350000|2021-10-11 06:55:50|468.94|464.84|469.09|464.99|469.09|464.99|468.94|464.84|9
1633935360000|2021-10-11 06:56:00|469.1|465|469.12|465.02|469.14|465.04|469.1|465|6
1633935370000|2021-10-11 06:56:10|469.11|465.01|469.2|465.1|469.2|465.1|469.11|465.01|3
1633935380000|2021-10-11 06:56:20|469.14|465.04|469.22|465.12|469.22|465.12|469.14|465.04|8
1633935390000|2021-10-11 06:56:30|469.23|465.13|469.23|465.13|469.3|465.2|469.23|465.13|9
1633935400000|2021-10-11 06:56:40|469.21|465.11|469.3|465.2|469.3|465.2|469.18|465.08|7
1633935410000|2021-10-11 06:56:50|469.28|465.18|469.26|465.16|469.3|465.2|469.26|465.16|5
1633935420000|2021-10-11 06:57:00|469.23|465.13|469.28|465.18|469.3|465.2|469.23|465.13|4
1633935430000|2021-10-11 06:57:10|469.3|465.2|469.3|465.2|469.3|465.2|469.3|465.2|1
1633935440000|2021-10-11 06:57:20|469.26|465.16|469.1|465|469.26|465.16|469.08|464.98|12
1633935450000|2021-10-11 06:57:30|469.09|464.99|469.11|465.01|469.11|465.01|469.09|464.99|4
1633935460000|2021-10-11 06:57:40|469.09|464.99|469.08|464.98|469.13|465.03|469.01|464.91|11
1633935470000|2021-10-11 06:57:50|469.07|464.97|469.35|465.25|469.35|465.25|469.06|464.96|19
1633935480000|2021-10-11 06:58:00|469.34|465.24|469.4|465.3|469.5|465.4|469.34|465.24|12
1633935490000|2021-10-11 06:58:10|469.5|465.4|469.5|465.4|469.5|465.4|469.37|465.27|9
1633935500000|2021-10-11 06:58:20|469.52|465.42|469.45|465.35|469.52|465.42|469.45|465.35|2
1633935520000|2021-10-11 06:58:40|469.43|465.33|469.45|465.35|469.45|465.35|469.43|465.33|2
1633935530000|2021-10-11 06:58:50|469.4|465.3|469.38|465.28|469.4|465.3|469.38|465.28|2
1633935540000|2021-10-11 06:59:00|469.4|465.3|469.43|465.33|469.43|465.33|469.32|465.22|4
1633935550000|2021-10-11 06:59:10|469.4|465.3|469.3|465.2|469.4|465.3|469.15|465.05|15
1633935560000|2021-10-11 06:59:20|469.27|465.17|469.33|465.23|469.4|465.3|469.2|465.1|19
1633935570000|2021-10-11 06:59:30|469.3|465.2|469.18|465.08|469.4|465.3|469.18|465.08|26
1633935580000|2021-10-11 06:59:40|469.2|465.1|469.4|465.3|469.42|465.32|469.1|465|12
1633935590000|2021-10-11 06:59:50|469.42|465.32|469.51|465.41|469.53|465.43|469.36|465.26|10
1633935600000|2021-10-11 07:00:00|469.55|465.45|469.62|465.52|469.64|465.54|469.4|465.3|13
1633935610000|2021-10-11 07:00:10|469.6|465.5|469.65|465.55|469.73|465.63|469.52|465.42|19
1633935620000|2021-10-11 07:00:20|469.64|465.54|469.62|465.52|469.64|465.54|469.58|465.48|6
1633935630000|2021-10-11 07:00:30|469.64|465.54|469.54|465.44|469.65|465.55|469.53|465.43|11
1633935640000|2021-10-11 07:00:40|469.5|465.4|469.52|465.42|469.54|465.44|469.4|465.3|15
1633935650000|2021-10-11 07:00:50|469.49|465.39|469.43|465.33|469.54|465.44|469.43|465.33|11
1633935660000|2021-10-11 07:01:00|469.49|465.39|469.64|465.54|469.64|465.54|469.4|465.3|12
1633935670000|2021-10-11 07:01:10|469.55|465.45|469.6|465.5|469.68|465.58|469.5|465.4|10
1633935680000|2021-10-11 07:01:20|469.62|465.52|469.6|465.5|469.62|465.52|469.55|465.45|5
1633935690000|2021-10-11 07:01:30|469.64|465.54|469.6|465.5|469.64|465.54|469.58|465.48|5
1633935700000|2021-10-11 07:01:40|469.64|465.54|469.6|465.5|469.64|465.54|469.58|465.48|5
1633935710000|2021-10-11 07:01:50|469.7|465.6|469.7|465.6|469.7|465.6|469.48|465.38|3
1633935720000|2021-10-11 07:02:00|469.59|465.49|469.69|465.59|469.76|465.66|469.59|465.49|8
1633935730000|2021-10-11 07:02:10|469.75|465.65|469.7|465.6|469.75|465.65|469.62|465.52|6
1633935740000|2021-10-11 07:02:20|469.6|465.5|469.77|465.67|469.92|465.82|469.6|465.5|4
1633935750000|2021-10-11 07:02:30|469.78|465.68|469.9|465.8|469.92|465.82|469.75|465.65|7
1633935760000|2021-10-11 07:02:40|469.92|465.82|469.9|465.8|470.12|466.02|469.88|465.78|17
1633935770000|2021-10-11 07:02:50|469.92|465.82|470|465.9|470.03|465.93|469.9|465.8|11
1633935780000|2021-10-11 07:03:00|469.9|465.8|469.8|465.7|469.9|465.8|469.8|465.7|10
1633935790000|2021-10-11 07:03:10|469.9|465.8|470|465.9|470.1|466|469.87|465.77|12
1633935800000|2021-10-11 07:03:20|469.96|465.86|469.8|465.7|470.02|465.92|469.8|465.7|9
1633935810000|2021-10-11 07:03:30|469.82|465.72|469.82|465.72|469.86|465.76|469.7|465.6|14
1633935820000|2021-10-11 07:03:40|469.8|465.7|469.82|465.72|469.83|465.73|469.79|465.69|7
1633935830000|2021-10-11 07:03:50|469.8|465.7|469.75|465.65|469.83|465.73|469.75|465.65|6
1633935840000|2021-10-11 07:04:00|469.7|465.6|469.78|465.68|469.83|465.73|469.7|465.6|8
1633935850000|2021-10-11 07:04:10|469.77|465.67|469.5|465.4|469.8|465.7|469.45|465.35|22
1633935860000|2021-10-11 07:04:20|469.42|465.32|470.1|466|470.21|466.11|469.42|465.32|20
1633935870000|2021-10-11 07:04:30|470.15|466.05|470.27|466.17|470.51|466.41|470.09|465.99|14
1633935880000|2021-10-11 07:04:40|470.35|466.25|470.3|466.2|470.45|466.35|470.29|466.19|17
1633935890000|2021-10-11 07:04:50|470.32|466.22|470.5|466.4|470.5|466.4|470.28|466.18|11
1633935900000|2021-10-11 07:05:00|470.48|466.38|470.3|466.2|470.5|466.4|470.3|466.2|14
1633935910000|2021-10-11 07:05:10|470.33|466.23|470.2|466.1|470.33|466.23|470.2|466.1|17
1633935920000|2021-10-11 07:05:20|470.22|466.12|469.98|465.88|470.24|466.14|469.98|465.88|24
1633935930000|2021-10-11 07:05:30|469.95|465.85|469.7|465.6|469.95|465.85|469.7|465.6|23
1633935940000|2021-10-11 07:05:40|469.79|465.69|469.7|465.6|469.8|465.7|469.7|465.6|10
1633935950000|2021-10-11 07:05:50|469.67|465.57|469.96|465.86|469.97|465.87|469.67|465.57|15
1633935960000|2021-10-11 07:06:00|469.93|465.83|469.72|465.62|469.95|465.85|469.7|465.6|23
1633935970000|2021-10-11 07:06:10|469.7|465.6|469.68|465.58|469.75|465.65|469.63|465.53|15
1633935980000|2021-10-11 07:06:20|469.74|465.64|469.64|465.54|469.83|465.73|469.64|465.54|18
1633935990000|2021-10-11 07:06:30|469.67|465.57|469.73|465.63|469.75|465.65|469.67|465.57|6
1633936000000|2021-10-11 07:06:40|469.7|465.6|469.61|465.51|469.78|465.68|469.61|465.51|7
1633936010000|2021-10-11 07:06:50|469.7|465.6|469.68|465.58|469.73|465.63|469.68|465.58|10
1633936020000|2021-10-11 07:07:00|469.7|465.6|469.7|465.6|469.7|465.6|469.68|465.58|5
1633936030000|2021-10-11 07:07:10|469.69|465.59|469.82|465.72|469.85|465.75|469.66|465.56|14
1633936040000|2021-10-11 07:07:20|469.77|465.67|469.84|465.74|469.84|465.74|469.76|465.66|8
1633936050000|2021-10-11 07:07:30|469.82|465.72|469.8|465.7|469.92|465.82|469.79|465.69|16
1633936060000|2021-10-11 07:07:40|469.81|465.71|469.8|465.7|469.84|465.74|469.8|465.7|4
1633936070000|2021-10-11 07:07:50|469.92|465.82|469.64|465.54|469.92|465.82|469.6|465.5|12
1633936080000|2021-10-11 07:08:00|469.6|465.5|469.8|465.7|469.82|465.72|469.58|465.48|13
1633936090000|2021-10-11 07:08:10|469.9|465.8|470.03|465.93|470.03|465.93|469.84|465.74|12
1633936100000|2021-10-11 07:08:20|470|465.9|470|465.9|470.05|465.95|469.97|465.87|14
1633936110000|2021-10-11 07:08:30|470.02|465.92|470.22|466.12|470.34|466.24|469.97|465.87|18
1633936120000|2021-10-11 07:08:40|470.24|466.14|470.3|466.2|470.35|466.25|470.1|466|17
1633936130000|2021-10-11 07:08:50|470.13|466.03|470.02|465.92|470.18|466.08|470.01|465.91|11
1633936140000|2021-10-11 07:09:00|470|465.9|469.84|465.74|470.05|465.95|469.81|465.71|21
1633936150000|2021-10-11 07:09:10|469.82|465.72|469.83|465.73|469.97|465.87|469.72|465.62|21
1633936160000|2021-10-11 07:09:20|469.85|465.75|469.82|465.72|469.94|465.84|469.8|465.7|12
1633936170000|2021-10-11 07:09:30|469.8|465.7|469.86|465.76|469.92|465.82|469.8|465.7|12
1633936180000|2021-10-11 07:09:40|469.89|465.79|470|465.9|470.02|465.92|469.89|465.79|7
1633936190000|2021-10-11 07:09:50|469.99|465.89|470.04|465.94|470.09|465.99|469.99|465.89|9
1633936200000|2021-10-11 07:10:00|470.05|465.95|470.12|466.02|470.12|466.02|469.99|465.89|14
1633936210000|2021-10-11 07:10:10|470.04|465.94|470.1|466|470.12|466.02|470.04|465.94|4
1633936220000|2021-10-11 07:10:20|470.12|466.02|470.1|466|470.18|466.08|470.04|465.94|12
1633936230000|2021-10-11 07:10:30|470.08|465.98|470.1|466|470.13|466.03|470.08|465.98|7
1633936240000|2021-10-11 07:10:40|470.08|465.98|470|465.9|470.11|466.01|470|465.9|7
1633936250000|2021-10-11 07:10:50|470.03|465.93|470.1|466|470.1|466|469.95|465.85|12
1633936260000|2021-10-11 07:11:00|470.13|466.03|470.06|465.96|470.3|466.2|470.06|465.96|12
1633936270000|2021-10-11 07:11:10|470.1|466|470|465.9|470.1|466|470|465.9|12
1633936280000|2021-10-11 07:11:20|469.94|465.84|470.02|465.92|470.02|465.92|469.94|465.84|6
1633936290000|2021-10-11 07:11:30|470.03|465.93|470|465.9|470.03|465.93|470|465.9|7
1633936300000|2021-10-11 07:11:40|470.1|466|470.23|466.13|470.33|466.23|469.98|465.88|12
1633936310000|2021-10-11 07:11:50|470.24|466.14|470.25|466.15|470.34|466.24|470.22|466.12|10
1633936320000|2021-10-11 07:12:00|470.31|466.21|470.13|466.03|470.31|466.21|470.12|466.02|12
1633936330000|2021-10-11 07:12:10|470.15|466.05|470.12|466.02|470.22|466.12|470.1|466|18
1633936340000|2021-10-11 07:12:20|470.15|466.05|470.2|466.1|470.22|466.12|470.1|466|10
1633936350000|2021-10-11 07:12:30|470.24|466.14|470.22|466.12|470.24|466.14|470.1|466|11
1633936360000|2021-10-11 07:12:40|470.23|466.13|470.2|466.1|470.29|466.19|470.18|466.08|13
1633936370000|2021-10-11 07:12:50|470.23|466.13|470.3|466.2|470.33|466.23|470.17|466.07|17
1633936380000|2021-10-11 07:13:00|470.28|466.18|470.3|466.2|470.3|466.2|470.23|466.13|7
1633936390000|2021-10-11 07:13:10|470.34|466.24|470.31|466.21|470.34|466.24|470.19|466.09|7
1633936400000|2021-10-11 07:13:20|470.22|466.12|470.3|466.2|470.3|466.2|470.2|466.1|7
1633936410000|2021-10-11 07:13:30|470.1|466|470.1|466|470.15|466.05|470.1|466|3
1633936420000|2021-10-11 07:13:40|470.12|466.02|470.04|465.94|470.15|466.05|470.02|465.92|15
1633936430000|2021-10-11 07:13:50|470.06|465.96|469.9|465.8|470.06|465.96|469.9|465.8|8
1633936440000|2021-10-11 07:14:00|469.93|465.83|469.91|465.81|469.96|465.86|469.9|465.8|13
1633936450000|2021-10-11 07:14:10|469.9|465.8|469.8|465.7|469.92|465.82|469.8|465.7|5
1633936460000|2021-10-11 07:14:20|469.84|465.74|469.8|465.7|469.85|465.75|469.8|465.7|8
1633936470000|2021-10-11 07:14:30|469.83|465.73|469.9|465.8|469.93|465.83|469.8|465.7|14
1633936480000|2021-10-11 07:14:40|469.91|465.81|469.9|465.8|469.92|465.82|469.85|465.75|18
1633936490000|2021-10-11 07:14:50|469.88|465.78|470|465.9|470.02|465.92|469.88|465.78|11
1633936500000|2021-10-11 07:15:00|469.95|465.85|469.97|465.87|470.05|465.95|469.8|465.7|15
1633936510000|2021-10-11 07:15:10|470|465.9|470.31|466.21|470.33|466.23|469.98|465.88|20
1633936520000|2021-10-11 07:15:20|470.33|466.23|470.6|466.5|470.63|466.53|470.3|466.2|23
1633936530000|2021-10-11 07:15:30|470.5|466.4|470.31|466.21|470.5|466.4|470.23|466.13|12
1633936540000|2021-10-11 07:15:40|470.3|466.2|470.5|466.4|470.51|466.41|470.21|466.11|16
1633936550000|2021-10-11 07:15:50|470.33|466.23|470.41|466.31|470.51|466.41|470.33|466.23|7
1633936560000|2021-10-11 07:16:00|470.6|466.5|470.91|466.81|470.91|466.81|470.47|466.37|16
1633936570000|2021-10-11 07:16:10|470.9|466.8|470.72|466.62|470.92|466.82|470.7|466.6|16
1633936580000|2021-10-11 07:16:20|470.7|466.6|471.09|466.99|471.09|466.99|470.7|466.6|19
1633936590000|2021-10-11 07:16:30|471.06|466.96|471.23|467.13|471.36|467.26|471.06|466.96|22
1633936600000|2021-10-11 07:16:40|471.34|467.24|471.5|467.4|471.52|467.42|471.33|467.23|21
1633936610000|2021-10-11 07:16:50|471.52|467.42|471.73|467.63|471.75|467.65|471.5|467.4|14
1633936620000|2021-10-11 07:17:00|471.74|467.64|471.06|466.96|471.74|467.64|471.06|466.96|25
1633936630000|2021-10-11 07:17:10|471.04|466.94|470.78|466.68|471.04|466.94|470.7|466.6|25
1633936640000|2021-10-11 07:17:20|470.8|466.7|471.02|466.92|471.07|466.97|470.75|466.65|21
1633936650000|2021-10-11 07:17:30|471.01|466.91|471|466.9|471.02|466.92|470.95|466.85|15
1633936660000|2021-10-11 07:17:40|471.02|466.92|471.02|466.92|471.04|466.94|470.99|466.89|11
1633936670000|2021-10-11 07:17:50|471.01|466.91|471.13|467.03|471.24|467.14|471|466.9|11
1633936680000|2021-10-11 07:18:00|471.11|467.01|471.35|467.25|471.4|467.3|471.1|467|14
1633936690000|2021-10-11 07:18:10|471.42|467.32|471.34|467.24|471.42|467.32|471.25|467.15|20
1633936700000|2021-10-11 07:18:20|471.3|467.2|471.3|467.2|471.35|467.25|471.26|467.16|11
1633936710000|2021-10-11 07:18:30|471.45|467.35|471.3|467.2|471.49|467.39|471.3|467.2|11
1633936720000|2021-10-11 07:18:40|471.34|467.24|471.65|467.55|471.67|467.57|471.3|467.2|16
1633936730000|2021-10-11 07:18:50|471.63|467.53|471.63|467.53|471.72|467.62|471.56|467.46|17
1633936740000|2021-10-11 07:19:00|471.59|467.49|471.61|467.51|471.73|467.63|471.58|467.48|11
1633936750000|2021-10-11 07:19:10|471.63|467.53|471.71|467.61|471.73|467.63|471.61|467.51|8
1633936760000|2021-10-11 07:19:20|471.69|467.59|471.55|467.45|471.69|467.59|471.42|467.32|12
1633936770000|2021-10-11 07:19:30|471.6|467.5|471.55|467.45|471.68|467.58|471.55|467.45|19
1633936780000|2021-10-11 07:19:40|471.51|467.41|471.3|467.2|471.6|467.5|471.3|467.2|14
1633936790000|2021-10-11 07:19:50|471.33|467.23|471.34|467.24|471.34|467.24|471.27|467.17|7
1633936800000|2021-10-11 07:20:00|471.25|467.15|471.3|467.2|471.34|467.24|471.16|467.06|12
1633936810000|2021-10-11 07:20:10|471.32|467.22|471.28|467.18|471.43|467.33|471.28|467.18|11
1633936820000|2021-10-11 07:20:20|471.3|467.2|471.35|467.25|471.45|467.35|471.29|467.19|10
1633936830000|2021-10-11 07:20:30|471.32|467.22|471.44|467.34|471.45|467.35|471.3|467.2|17
1633936840000|2021-10-11 07:20:40|471.42|467.32|471.6|467.5|471.6|467.5|471.42|467.32|17
1633936850000|2021-10-11 07:20:50|471.42|467.32|471.6|467.5|471.63|467.53|471.42|467.32|22
1633936860000|2021-10-11 07:21:00|471.65|467.55|471.8|467.7|471.83|467.73|471.63|467.53|19
1633936870000|2021-10-11 07:21:10|471.75|467.65|471.9|467.8|471.9|467.8|471.58|467.48|19
1633936880000|2021-10-11 07:21:20|471.77|467.67|471.8|467.7|471.9|467.8|471.7|467.6|10
1633936890000|2021-10-11 07:21:30|471.85|467.75|471.8|467.7|471.85|467.75|471.75|467.65|9
1633936900000|2021-10-11 07:21:40|471.85|467.75|472.27|468.17|472.4|468.3|471.8|467.7|15
1633936910000|2021-10-11 07:21:50|472.2|468.1|472.19|468.09|472.27|468.17|472.19|468.09|10
1633936920000|2021-10-11 07:22:00|472.2|468.1|472.3|468.2|472.4|468.3|472.19|468.09|12
1633936930000|2021-10-11 07:22:10|472.33|468.23|471.99|467.89|472.33|468.23|471.95|467.85|25
1633936940000|2021-10-11 07:22:20|472.07|467.97|472.02|467.92|472.07|467.97|471.94|467.84|13
1633936950000|2021-10-11 07:22:30|472|467.9|471.9|467.8|472.04|467.94|471.9|467.8|15
1633936960000|2021-10-11 07:22:40|471.94|467.84|472.11|468.01|472.25|468.15|471.9|467.8|14
1633936970000|2021-10-11 07:22:50|472|467.9|472.1|468|472.25|468.15|472|467.9|13
1633936980000|2021-10-11 07:23:00|472.04|467.94|472.1|468|472.1|468|472.04|467.94|2
1633936990000|2021-10-11 07:23:10|472.19|468.09|472.1|468|472.24|468.14|472.1|468|7
1633937000000|2021-10-11 07:23:20|472.08|467.98|472.3|468.2|472.3|468.2|472.08|467.98|9
1633937010000|2021-10-11 07:23:30|472.25|468.15|471.93|467.83|472.3|468.2|471.93|467.83|18
1633937020000|2021-10-11 07:23:40|471.98|467.88|471.94|467.84|472|467.9|471.7|467.6|22
1633937030000|2021-10-11 07:23:50|472|467.9|471.83|467.73|472|467.9|471.7|467.6|19
1633937040000|2021-10-11 07:24:00|471.7|467.6|471.45|467.35|471.7|467.6|471.43|467.33|20
1633937050000|2021-10-11 07:24:10|471.44|467.34|471.65|467.55|471.65|467.55|471.4|467.3|11
1633937060000|2021-10-11 07:24:20|471.6|467.5|471.62|467.52|471.64|467.54|471.6|467.5|4
1633937070000|2021-10-11 07:24:30|471.64|467.54|471.64|467.54|471.64|467.54|471.55|467.45|8
1633937080000|2021-10-11 07:24:40|471.62|467.52|471.65|467.55|471.65|467.55|471.6|467.5|9
1633937090000|2021-10-11 07:24:50|471.55|467.45|471.3|467.2|471.63|467.53|471.3|467.2|19
1633937100000|2021-10-11 07:25:00|471.26|467.16|471.09|466.99|471.36|467.26|471|466.9|17
1633937110000|2021-10-11 07:25:10|471|466.9|471|466.9|471.05|466.95|470.96|466.86|10
1633937120000|2021-10-11 07:25:20|471.01|466.91|471|466.9|471.02|466.92|470.93|466.83|7
1633937130000|2021-10-11 07:25:30|471.02|466.92|470.8|466.7|471.07|466.97|470.8|466.7|18
1633937140000|2021-10-11 07:25:40|470.84|466.74|470.9|466.8|471.05|466.95|470.76|466.66|13
1633937150000|2021-10-11 07:25:50|470.8|466.7|470.95|466.85|471.05|466.95|470.8|466.7|11
1633937160000|2021-10-11 07:26:00|471|466.9|471.24|467.14|471.29|467.19|471|466.9|13
1633937170000|2021-10-11 07:26:10|471.15|467.05|471.1|467|471.18|467.08|471.1|467|11
1633937180000|2021-10-11 07:26:20|471.12|467.02|471.16|467.06|471.16|467.06|471.1|467|6
1633937190000|2021-10-11 07:26:30|471.13|467.03|471.1|467|471.31|467.21|471.01|466.91|14
1633937200000|2021-10-11 07:26:40|471.09|466.99|471.53|467.43|471.53|467.43|471.09|466.99|20
1633937210000|2021-10-11 07:26:50|471.5|467.4|471.42|467.32|471.64|467.54|471.42|467.32|18
1633937220000|2021-10-11 07:27:00|471.4|467.3|471.6|467.5|471.61|467.51|471.35|467.25|19
1633937230000|2021-10-11 07:27:10|471.62|467.52|471.68|467.58|471.77|467.67|471.6|467.5|19
1633937240000|2021-10-11 07:27:20|471.59|467.49|471.75|467.65|471.86|467.76|471.59|467.49|21
1633937250000|2021-10-11 07:27:30|471.7|467.6|471.8|467.7|471.92|467.82|471.7|467.6|11
1633937260000|2021-10-11 07:27:40|471.84|467.74|471.92|467.82|471.94|467.84|471.8|467.7|5
1633937270000|2021-10-11 07:27:50|471.95|467.85|471.8|467.7|471.99|467.89|471.8|467.7|15
1633937280000|2021-10-11 07:28:00|471.91|467.81|471.94|467.84|472.21|468.11|471.85|467.75|22
1633937290000|2021-10-11 07:28:10|471.96|467.86|471.58|467.48|471.99|467.89|471.58|467.48|16
1633937300000|2021-10-11 07:28:20|471.69|467.59|471.6|467.5|471.89|467.79|471.53|467.43|17
1633937310000|2021-10-11 07:28:30|471.71|467.61|471.88|467.78|471.91|467.81|471.62|467.52|18
1633937320000|2021-10-11 07:28:40|472.06|467.96|472.31|468.21|472.4|468.3|472.06|467.96|29
1633937330000|2021-10-11 07:28:50|472.44|468.34|472.26|468.16|472.49|468.39|472.2|468.1|18
1633937340000|2021-10-11 07:29:00|472.22|468.12|472.17|468.07|472.48|468.38|472.17|468.07|19
1633937350000|2021-10-11 07:29:10|472.13|468.03|472.18|468.08|472.18|468.08|471.85|467.75|19
1633937360000|2021-10-11 07:29:20|472.02|467.92|472|467.9|472.2|468.1|472|467.9|4
1633937370000|2021-10-11 07:29:30|471.97|467.87|472|467.9|472|467.9|471.97|467.87|3
1633937380000|2021-10-11 07:29:40|472.05|467.95|472|467.9|472.12|468.02|471.98|467.88|6
1633937390000|2021-10-11 07:29:50|471.98|467.88|472.01|467.91|472.06|467.96|471.97|467.87|14
1633937400000|2021-10-11 07:30:00|471.99|467.89|472.24|468.14|472.25|468.15|471.96|467.86|12
1633937410000|2021-10-11 07:30:10|472.21|468.11|472.42|468.32|472.42|468.32|472.13|468.03|19
1633937420000|2021-10-11 07:30:20|472.43|468.33|472.61|468.51|472.61|468.51|472.42|468.32|23
1633937430000|2021-10-11 07:30:30|472.75|468.65|472.98|468.88|473.05|468.95|472.62|468.52|24
1633937440000|2021-10-11 07:30:40|473.02|468.92|473.01|468.91|473.02|468.92|472.99|468.89|5
1633937450000|2021-10-11 07:30:50|473|468.9|473.04|468.94|473.04|468.94|472.88|468.78|20
1633937460000|2021-10-11 07:31:00|473.03|468.93|473.08|468.98|473.08|468.98|472.98|468.88|8
1633937470000|2021-10-11 07:31:10|473.04|468.94|473.02|468.92|473.07|468.97|473.02|468.92|9
1633937480000|2021-10-11 07:31:20|473.01|468.91|473.35|469.25|473.38|469.28|473.01|468.91|15
1633937490000|2021-10-11 07:31:30|473.41|469.31|473.34|469.24|473.6|469.5|473.34|469.24|12
1633937500000|2021-10-11 07:31:40|473.31|469.21|473.58|469.48|473.6|469.5|473.31|469.21|12
1633937510000|2021-10-11 07:31:50|473.59|469.49|474.01|469.91|474.01|469.91|473.59|469.49|21
1633937520000|2021-10-11 07:32:00|474.1|470|474.33|470.23|474.41|470.31|474.02|469.92|22
1633937530000|2021-10-11 07:32:10|474.36|470.26|474.5|470.4|474.56|470.46|474.32|470.22|20
1633937540000|2021-10-11 07:32:20|474.55|470.45|474.73|470.63|474.75|470.65|474.5|470.4|23
1633937550000|2021-10-11 07:32:30|474.71|470.61|474.96|470.86|475.08|470.98|474.7|470.6|20
1633937560000|2021-10-11 07:32:40|474.9|470.8|474.77|470.67|475.12|471.02|474.7|470.6|25
1633937570000|2021-10-11 07:32:50|474.76|470.66|474.64|470.54|474.83|470.73|474.55|470.45|22
1633937580000|2021-10-11 07:33:00|474.65|470.55|474.07|469.97|474.65|470.55|473.97|469.87|27
1633937590000|2021-10-11 07:33:10|474.01|469.91|473.88|469.78|474.01|469.91|473.83|469.73|24
1633937600000|2021-10-11 07:33:20|473.86|469.76|473.9|469.8|473.91|469.81|473.86|469.76|9
1633937610000|2021-10-11 07:33:30|473.87|469.77|473.93|469.83|473.94|469.84|473.87|469.77|11
1633937620000|2021-10-11 07:33:40|473.98|469.88|474.13|470.03|474.15|470.05|473.98|469.88|15
1633937630000|2021-10-11 07:33:50|474.16|470.06|474.1|470|474.19|470.09|474.1|470|14
1633937640000|2021-10-11 07:34:00|474.09|469.99|474.16|470.06|474.16|470.06|474.06|469.96|11
1633937650000|2021-10-11 07:34:10|474.15|470.05|474.22|470.12|474.34|470.24|474.15|470.05|12
1633937660000|2021-10-11 07:34:20|474.3|470.2|474.42|470.32|474.43|470.33|474.2|470.1|10
1633937670000|2021-10-11 07:34:30|474.38|470.28|474.5|470.4|474.5|470.4|474.31|470.21|15
1633937680000|2021-10-11 07:34:40|474.55|470.45|474.3|470.2|474.55|470.45|474.26|470.16|14
1633937690000|2021-10-11 07:34:50|474.25|470.15|474.73|470.63|474.73|470.63|474.25|470.15|12
1633937700000|2021-10-11 07:35:00|474.77|470.67|474.45|470.35|474.89|470.79|474.45|470.35|27
1633937710000|2021-10-11 07:35:10|474.5|470.4|475.1|471|475.2|471.1|474.4|470.3|22
1633937720000|2021-10-11 07:35:20|475.15|471.05|475.59|471.49|475.59|471.49|475.15|471.05|30
1633937730000|2021-10-11 07:35:30|475.64|471.54|475.55|471.45|475.84|471.74|475.52|471.42|27
1633937740000|2021-10-11 07:35:40|475.56|471.46|475.59|471.49|475.7|471.6|475.56|471.46|17
1633937750000|2021-10-11 07:35:50|475.64|471.54|475.9|471.8|475.9|471.8|475.57|471.47|13
1633937760000|2021-10-11 07:36:00|475.87|471.77|476.23|472.13|476.23|472.13|475.73|471.63|17
1633937770000|2021-10-11 07:36:10|476.24|472.14|476.22|472.12|476.25|472.15|475.85|471.75|30
1633937780000|2021-10-11 07:36:20|476.23|472.13|476.1|472|476.3|472.2|475.8|471.7|32
1633937790000|2021-10-11 07:36:30|476.14|472.04|475.97|471.87|476.19|472.09|475.85|471.75|25
1633937800000|2021-10-11 07:36:40|475.95|471.85|475.35|471.25|475.97|471.87|475.2|471.1|32
1633937810000|2021-10-11 07:36:50|475.41|471.31|475.55|471.45|475.66|471.56|475.32|471.22|28
1633937820000|2021-10-11 07:37:00|475.6|471.5|475.65|471.55|475.72|471.62|475.51|471.41|25
1633937830000|2021-10-11 07:37:10|475.68|471.58|475.7|471.6|475.72|471.62|475.55|471.45|16
1633937840000|2021-10-11 07:37:20|475.65|471.55|475.6|471.5|475.74|471.64|475.6|471.5|9
1633937850000|2021-10-11 07:37:30|475.7|471.6|475.72|471.62|475.94|471.84|475.68|471.58|24
1633937860000|2021-10-11 07:37:40|475.77|471.67|475.88|471.78|475.88|471.78|475.77|471.67|19
1633937870000|2021-10-11 07:37:50|475.85|471.75|475.71|471.61|475.89|471.79|475.69|471.59|21
1633937880000|2021-10-11 07:38:00|475.69|471.59|475.71|471.61|475.74|471.64|475.55|471.45|25
1633937890000|2021-10-11 07:38:10|475.68|471.58|475.72|471.62|475.82|471.72|475.63|471.53|21
1633937900000|2021-10-11 07:38:20|475.7|471.6|476.15|472.05|476.31|472.21|475.69|471.59|24
1633937910000|2021-10-11 07:38:30|476.13|472.03|476.06|471.96|476.15|472.05|476|471.9|16
1633937920000|2021-10-11 07:38:40|476|471.9|475.65|471.55|476.1|472|475.6|471.5|21
1633937930000|2021-10-11 07:38:50|475.68|471.58|475.5|471.4|475.7|471.6|475.5|471.4|20
1633937940000|2021-10-11 07:39:00|475.4|471.3|474.92|470.82|475.4|471.3|474.86|470.76|21
1633937950000|2021-10-11 07:39:10|474.9|470.8|474.65|470.55|474.9|470.8|474.5|470.4|25
1633937960000|2021-10-11 07:39:20|474.5|470.4|475.07|470.97|475.07|470.97|474.5|470.4|20
1633937970000|2021-10-11 07:39:30|475.05|470.95|474.98|470.88|475.13|471.03|474.93|470.83|20
1633937980000|2021-10-11 07:39:40|475.02|470.92|474.93|470.83|475.04|470.94|474.83|470.73|18
1633937990000|2021-10-11 07:39:50|474.95|470.85|474.92|470.82|475.04|470.94|474.9|470.8|16
1633938000000|2021-10-11 07:40:00|474.95|470.85|475.31|471.21|475.42|471.32|474.95|470.85|21
1633938010000|2021-10-11 07:40:10|475.29|471.19|475.45|471.35|475.48|471.38|475.27|471.17|21
1633938020000|2021-10-11 07:40:20|475.46|471.36|475.42|471.32|475.48|471.38|475.42|471.32|16
1633938030000|2021-10-11 07:40:30|475.4|471.3|475.02|470.92|475.52|471.42|475.02|470.92|22
1633938040000|2021-10-11 07:40:40|475.01|470.91|475.12|471.02|475.12|471.02|474.96|470.86|15
1633938050000|2021-10-11 07:40:50|475.1|471|475.1|471|475.17|471.07|474.85|470.75|11
1633938060000|2021-10-11 07:41:00|475.08|470.98|475.13|471.03|475.22|471.12|475|470.9|21
1633938070000|2021-10-11 07:41:10|475.09|470.99|474.92|470.82|475.12|471.02|474.9|470.8|22
1633938080000|2021-10-11 07:41:20|474.95|470.85|474.9|470.8|475|470.9|474.9|470.8|5
1633938090000|2021-10-11 07:41:30|474.91|470.81|474.9|470.8|474.93|470.83|474.9|470.8|7
1633938100000|2021-10-11 07:41:40|475|470.9|474.9|470.8|475.01|470.91|474.9|470.8|5
1633938110000|2021-10-11 07:41:50|474.95|470.85|475.11|471.01|475.11|471.01|474.9|470.8|8
1633938120000|2021-10-11 07:42:00|475.12|471.02|474.94|470.84|475.12|471.02|474.94|470.84|13
1633938130000|2021-10-11 07:42:10|474.91|470.81|474.9|470.8|475.02|470.92|474.89|470.79|15
1633938140000|2021-10-11 07:42:20|474.89|470.79|475.01|470.91|475.01|470.91|474.89|470.79|14
1633938150000|2021-10-11 07:42:30|474.99|470.89|474.78|470.68|475.02|470.92|474.77|470.67|14
1633938160000|2021-10-11 07:42:40|474.8|470.7|474.63|470.53|474.8|470.7|474.6|470.5|17
1633938170000|2021-10-11 07:42:50|474.62|470.52|474.5|470.4|474.69|470.59|474.5|470.4|15
1633938180000|2021-10-11 07:43:00|474.55|470.45|474.07|469.97|474.58|470.48|474.05|469.95|27
1633938190000|2021-10-11 07:43:10|474.04|469.94|474.1|470|474.25|470.15|474.04|469.94|20
1633938200000|2021-10-11 07:43:20|474.17|470.07|474|469.9|474.17|470.07|474|469.9|18
1633938210000|2021-10-11 07:43:30|474.02|469.92|474.02|469.92|474.03|469.93|473.98|469.88|10
1633938220000|2021-10-11 07:43:40|474.1|470|474|469.9|474.11|470.01|473.99|469.89|17
1633938230000|2021-10-11 07:43:50|474.03|469.93|474|469.9|474.04|469.94|473.97|469.87|10
1633938240000|2021-10-11 07:44:00|474.02|469.92|474.22|470.12|474.22|470.12|474|469.9|16
1633938250000|2021-10-11 07:44:10|474.21|470.11|474.31|470.21|474.31|470.21|474.2|470.1|15
1633938260000|2021-10-11 07:44:20|474.28|470.18|474.3|470.2|474.32|470.22|474.26|470.16|8
1633938270000|2021-10-11 07:44:30|474.29|470.19|474.48|470.38|474.5|470.4|474.29|470.19|8
1633938280000|2021-10-11 07:44:40|474.5|470.4|474.23|470.13|474.5|470.4|474.23|470.13|24
1633938290000|2021-10-11 07:44:50|474.22|470.12|474.41|470.31|474.41|470.31|474.2|470.1|19
1633938300000|2021-10-11 07:45:00|474.36|470.26|474.41|470.31|474.61|470.51|474.36|470.26|21
1633938310000|2021-10-11 07:45:10|474.42|470.32|474.5|470.4|474.5|470.4|474.33|470.23|14
1633938320000|2021-10-11 07:45:20|474.51|470.41|474.5|470.4|474.51|470.41|474.37|470.27|13
1633938330000|2021-10-11 07:45:30|474.38|470.28|475.02|470.92|475.08|470.98|474.38|470.28|25
1633938340000|2021-10-11 07:45:40|475.01|470.91|475.06|470.96|475.09|470.99|474.99|470.89|22
1633938350000|2021-10-11 07:45:50|475.07|470.97|475.37|471.27|475.37|471.27|475.07|470.97|19
1633938360000|2021-10-11 07:46:00|475.35|471.25|475.11|471.01|475.35|471.25|475.08|470.98|25
1633938370000|2021-10-11 07:46:10|475.12|471.02|475|470.9|475.2|471.1|475|470.9|18
1633938380000|2021-10-11 07:46:20|475.01|470.91|475.1|471|475.11|471.01|475|470.9|14
1633938390000|2021-10-11 07:46:30|475.11|471.01|474.93|470.83|475.11|471.01|474.9|470.8|20
1633938400000|2021-10-11 07:46:40|474.9|470.8|475.08|470.98|475.27|471.17|474.9|470.8|24
1633938410000|2021-10-11 07:46:50|475.1|471|475.1|471|475.22|471.12|475.08|470.98|18
1633938420000|2021-10-11 07:47:00|475.13|471.03|474.94|470.84|475.18|471.08|474.94|470.84|18
1633938430000|2021-10-11 07:47:10|474.93|470.83|474.95|470.85|475.07|470.97|474.9|470.8|16
1633938440000|2021-10-11 07:47:20|474.93|470.83|475.01|470.91|475.1|471|474.92|470.82|22
1633938450000|2021-10-11 07:47:30|475.03|470.93|474.99|470.89|475.17|471.07|474.9|470.8|22
1633938460000|2021-10-11 07:47:40|474.93|470.83|474.86|470.76|474.98|470.88|474.86|470.76|24
1633938470000|2021-10-11 07:47:50|474.85|470.75|474.48|470.38|474.85|470.75|474.48|470.38|26
1633938480000|2021-10-11 07:48:00|474.45|470.35|474.32|470.22|474.47|470.37|474.17|470.07|25
1633938490000|2021-10-11 07:48:10|474.35|470.25|474.38|470.28|474.42|470.32|474.2|470.1|19
1633938500000|2021-10-11 07:48:20|474.39|470.29|474.54|470.44|474.58|470.48|474.37|470.27|26
1633938510000|2021-10-11 07:48:30|474.62|470.52|474.81|470.71|474.81|470.71|474.5|470.4|23
1633938520000|2021-10-11 07:48:40|474.83|470.73|474.85|470.75|474.93|470.83|474.8|470.7|21
1633938530000|2021-10-11 07:48:50|474.87|470.77|474.95|470.85|475.1|471|474.86|470.76|23
1633938540000|2021-10-11 07:49:00|474.92|470.82|475.01|470.91|475.03|470.93|474.92|470.82|14
1633938550000|2021-10-11 07:49:10|475.02|470.92|474.9|470.8|475.05|470.95|474.9|470.8|14
1633938560000|2021-10-11 07:49:20|474.96|470.86|474.7|470.6|474.96|470.86|474.7|470.6|25
1633938570000|2021-10-11 07:49:30|474.63|470.53|474.43|470.33|474.63|470.53|474.43|470.33|13
1633938580000|2021-10-11 07:49:40|474.42|470.32|474.53|470.43|474.54|470.44|474.41|470.31|16
1633938590000|2021-10-11 07:49:50|474.52|470.42|474.41|470.31|474.52|470.42|474.38|470.28|20
1633938600000|2021-10-11 07:50:00|474.39|470.29|474.52|470.42|474.6|470.5|474.32|470.22|23
1633938610000|2021-10-11 07:50:10|474.59|470.49|474.73|470.63|474.73|470.63|474.58|470.48|8
1633938620000|2021-10-11 07:50:20|474.7|470.6|474.7|470.6|474.73|470.63|474.56|470.46|17
1633938630000|2021-10-11 07:50:30|474.71|470.61|474.72|470.62|474.75|470.65|474.7|470.6|5
1633938640000|2021-10-11 07:50:40|474.7|470.6|474.5|470.4|474.73|470.63|474.33|470.23|25
1633938650000|2021-10-11 07:50:50|474.52|470.42|474.5|470.4|474.57|470.47|474.4|470.3|27
1633938660000|2021-10-11 07:51:00|474.55|470.45|474.4|470.3|474.87|470.77|474.34|470.24|27
1633938670000|2021-10-11 07:51:10|474.43|470.33|474.45|470.35|474.51|470.41|474.32|470.22|17
1633938680000|2021-10-11 07:51:20|474.4|470.3|474.3|470.2|474.43|470.33|474.25|470.15|16
1633938690000|2021-10-11 07:51:30|474.2|470.1|474.04|469.94|474.26|470.16|473.92|469.82|30
1633938700000|2021-10-11 07:51:40|474.02|469.92|474|469.9|474.05|469.95|473.99|469.89|20
1633938710000|2021-10-11 07:51:50|474.1|470|474|469.9|474.24|470.14|473.99|469.89|21
1633938720000|2021-10-11 07:52:00|474.03|469.93|473.96|469.86|474.09|469.99|473.93|469.83|17
1633938730000|2021-10-11 07:52:10|473.93|469.83|474|469.9|474.1|470|473.93|469.83|7
1633938740000|2021-10-11 07:52:20|474.01|469.91|474.07|469.97|474.2|470.1|474.01|469.91|19
1633938750000|2021-10-11 07:52:30|474.12|470.02|474.05|469.95|474.12|470.02|474.05|469.95|11
1633938760000|2021-10-11 07:52:40|474.07|469.97|474.15|470.05|474.21|470.11|474.03|469.93|19
1633938770000|2021-10-11 07:52:50|474.13|470.03|473.95|469.85|474.15|470.05|473.91|469.81|21
1633938780000|2021-10-11 07:53:00|473.91|469.81|473.95|469.85|474.02|469.92|473.87|469.77|19
1633938790000|2021-10-11 07:53:10|473.99|469.89|473.97|469.87|474.03|469.93|473.97|469.87|13
1633938800000|2021-10-11 07:53:20|473.99|469.89|474.1|470|474.1|470|473.98|469.88|8
1633938810000|2021-10-11 07:53:30|474.06|469.96|473.99|469.89|474.1|470|473.99|469.89|9
1633938820000|2021-10-11 07:53:40|474.01|469.91|474.12|470.02|474.22|470.12|474|469.9|15
1633938830000|2021-10-11 07:53:50|474.1|470|474.05|469.95|474.2|470.1|474.04|469.94|21
1633938840000|2021-10-11 07:54:00|474.1|470|473.96|469.86|474.1|470|473.85|469.75|15
1633938850000|2021-10-11 07:54:10|473.9|469.8|473.95|469.85|473.96|469.86|473.9|469.8|20
1633938860000|2021-10-11 07:54:20|473.92|469.82|474.1|470|474.12|470.02|473.92|469.82|15
1633938870000|2021-10-11 07:54:30|474.05|469.95|474.11|470.01|474.11|470.01|474|469.9|10
1633938880000|2021-10-11 07:54:40|474.05|469.95|474.27|470.17|474.35|470.25|474.05|469.95|19
1633938890000|2021-10-11 07:54:50|474.3|470.2|474.25|470.15|474.38|470.28|474.2|470.1|16
1633938900000|2021-10-11 07:55:00|474.2|470.1|474.43|470.33|474.44|470.34|474.2|470.1|13
1633938910000|2021-10-11 07:55:10|474.5|470.4|474.33|470.23|474.5|470.4|474.15|470.05|20
1633938920000|2021-10-11 07:55:20|474.3|470.2|474.3|470.2|474.34|470.24|474.26|470.16|12
1633938930000|2021-10-11 07:55:30|474.32|470.22|474.14|470.04|474.32|470.22|474.08|469.98|14
1633938940000|2021-10-11 07:55:40|474.03|469.93|474|469.9|474.14|470.04|473.99|469.89|8
1633938950000|2021-10-11 07:55:50|473.98|469.88|474.02|469.92|474.03|469.93|473.98|469.88|7
1633938960000|2021-10-11 07:56:00|474.01|469.91|474.3|470.2|474.39|470.29|474|469.9|23
1633938970000|2021-10-11 07:56:10|474.25|470.15|474.23|470.13|474.33|470.23|474.2|470.1|20
1633938980000|2021-10-11 07:56:20|474.18|470.08|474.2|470.1|474.28|470.18|474.12|470.02|17
1633938990000|2021-10-11 07:56:30|474.25|470.15|474.22|470.12|474.25|470.15|474.18|470.08|9
1633939000000|2021-10-11 07:56:40|474.2|470.1|474.2|470.1|474.29|470.19|474.2|470.1|9
1633939010000|2021-10-11 07:56:50|474.24|470.14|474.22|470.12|474.34|470.24|474.2|470.1|10
1633939020000|2021-10-11 07:57:00|474.34|470.24|475|470.9|475|470.9|474.27|470.17|17
1633939030000|2021-10-11 07:57:10|475.18|471.08|474.99|470.89|475.18|471.08|474.98|470.88|19
1633939040000|2021-10-11 07:57:20|475|470.9|474.79|470.69|475.03|470.93|474.76|470.66|19
1633939050000|2021-10-11 07:57:30|474.78|470.68|474.56|470.46|474.79|470.69|474.56|470.46|21
1633939060000|2021-10-11 07:57:40|474.54|470.44|474.52|470.42|474.67|470.57|474.5|470.4|16
1633939070000|2021-10-11 07:57:50|474.62|470.52|474.52|470.42|474.73|470.63|474.52|470.42|12
1633939080000|2021-10-11 07:58:00|474.58|470.48|474.6|470.5|474.68|470.58|474.5|470.4|15
1633939090000|2021-10-11 07:58:10|474.55|470.45|474.63|470.53|474.75|470.65|474.53|470.43|12
1633939100000|2021-10-11 07:58:20|474.66|470.56|474.91|470.81|474.91|470.81|474.66|470.56|23
1633939110000|2021-10-11 07:58:30|474.92|470.82|474.88|470.78|474.92|470.82|474.74|470.64|21
1633939120000|2021-10-11 07:58:40|475.01|470.91|475.02|470.92|475.04|470.94|474.88|470.78|14
1633939130000|2021-10-11 07:58:50|474.89|470.79|474.88|470.78|475|470.9|474.85|470.75|11
1633939140000|2021-10-11 07:59:00|475|470.9|474.79|470.69|475.01|470.91|474.79|470.69|15
1633939150000|2021-10-11 07:59:10|474.87|470.77|474.79|470.69|474.9|470.8|474.63|470.53|24
1633939160000|2021-10-11 07:59:20|474.82|470.72|474.57|470.47|474.88|470.78|474.57|470.47|26
1633939170000|2021-10-11 07:59:30|474.6|470.5|474.46|470.36|474.64|470.54|474.46|470.36|22
1633939180000|2021-10-11 07:59:40|474.5|470.4|474.45|470.35|474.56|470.46|474.4|470.3|12
1633939190000|2021-10-11 07:59:50|474.47|470.37|474.11|470.01|474.48|470.38|474.09|469.99|22
1633939200000|2021-10-11 08:00:00|474.14|470.04|474.15|470.05|474.17|470.07|474.03|469.93|21
1633939210000|2021-10-11 08:00:10|474.14|470.04|474.63|470.53|474.63|470.53|474.12|470.02|22
1633939220000|2021-10-11 08:00:20|474.64|470.54|474.68|470.58|474.7|470.6|474.62|470.52|12
1633939230000|2021-10-11 08:00:30|474.69|470.59|474.71|470.61|474.73|470.63|474.6|470.5|18
1633939240000|2021-10-11 08:00:40|474.79|470.69|474.52|470.42|474.89|470.79|474.52|470.42|20
1633939250000|2021-10-11 08:00:50|474.51|470.41|474.6|470.5|474.61|470.51|474.51|470.41|14
1633939260000|2021-10-11 08:01:00|474.55|470.45|474.59|470.49|474.63|470.53|474.5|470.4|24
1633939270000|2021-10-11 08:01:10|474.56|470.46|474.55|470.45|474.57|470.47|474.48|470.38|18
1633939280000|2021-10-11 08:01:20|474.54|470.44|474.45|470.35|474.57|470.47|474.37|470.27|16
1633939290000|2021-10-11 08:01:30|474.47|470.37|474.49|470.39|474.5|470.4|474.43|470.33|14
1633939300000|2021-10-11 08:01:40|474.5|470.4|475.11|471.01|475.11|471.01|474.49|470.39|20
1633939310000|2021-10-11 08:01:50|475.12|471.02|475.22|471.12|475.3|471.2|475.12|471.02|15
1633939320000|2021-10-11 08:02:00|475.25|471.15|474.65|470.55|475.31|471.21|474.65|470.55|29
1633939330000|2021-10-11 08:02:10|474.67|470.57|474.9|470.8|474.9|470.8|474.48|470.38|28
1633939340000|2021-10-11 08:02:20|474.91|470.81|474.73|470.63|475.01|470.91|474.73|470.63|26
1633939350000|2021-10-11 08:02:30|474.74|470.64|475.45|471.35|475.5|471.4|474.71|470.61|26
1633939360000|2021-10-11 08:02:40|475.4|471.3|475.55|471.45|475.58|471.48|475.34|471.24|21
1633939370000|2021-10-11 08:02:50|475.56|471.46|475.58|471.48|475.64|471.54|475.27|471.17|24
1633939380000|2021-10-11 08:03:00|475.64|471.54|475.61|471.51|475.71|471.61|475.51|471.41|23
1633939390000|2021-10-11 08:03:10|475.6|471.5|475.5|471.4|475.71|471.61|475.47|471.37|23
1633939400000|2021-10-11 08:03:20|475.52|471.42|475.82|471.72|476.02|471.92|475.52|471.42|29
1633939410000|2021-10-11 08:03:30|475.85|471.75|475.9|471.8|475.9|471.8|475.8|471.7|7
1633939420000|2021-10-11 08:03:40|475.92|471.82|475.95|471.85|476.03|471.93|475.89|471.79|21
1633939430000|2021-10-11 08:03:50|475.93|471.83|475.8|471.7|475.95|471.85|475.65|471.55|23
1633939440000|2021-10-11 08:04:00|475.82|471.72|476|471.9|476|471.9|475.72|471.62|20
1633939450000|2021-10-11 08:04:10|476.01|471.91|476.2|472.1|476.32|472.22|476.01|471.91|26
1633939460000|2021-10-11 08:04:20|476.17|472.07|476.03|471.93|476.17|472.07|476|471.9|25
1633939470000|2021-10-11 08:04:30|476.05|471.95|476.02|471.92|476.05|471.95|475.98|471.88|20
1633939480000|2021-10-11 08:04:40|476|471.9|475.95|471.85|476.02|471.92|475.83|471.73|23
1633939490000|2021-10-11 08:04:50|475.97|471.87|475.93|471.83|476.03|471.93|475.85|471.75|29
1633939500000|2021-10-11 08:05:00|475.92|471.82|476.01|471.91|476.03|471.93|475.92|471.82|23
1633939510000|2021-10-11 08:05:10|475.99|471.89|476.6|472.5|476.6|472.5|475.95|471.85|27
1633939520000|2021-10-11 08:05:20|476.61|472.51|476.45|472.35|476.61|472.51|476.37|472.27|23
1633939530000|2021-10-11 08:05:30|476.46|472.36|476.42|472.32|476.63|472.53|476.4|472.3|24
1633939540000|2021-10-11 08:05:40|476.37|472.27|475.93|471.83|476.37|472.27|475.93|471.83|25
1633939550000|2021-10-11 08:05:50|475.88|471.78|475.65|471.55|475.88|471.78|475.55|471.45|18
1633939560000|2021-10-11 08:06:00|475.63|471.53|475.1|471|475.63|471.53|475.05|470.95|19
1633939570000|2021-10-11 08:06:10|475.06|470.96|475.41|471.31|475.41|471.31|474.91|470.81|20
1633939580000|2021-10-11 08:06:20|475.4|471.3|475.47|471.37|475.6|471.5|475.4|471.3|17
1633939590000|2021-10-11 08:06:30|475.48|471.38|475.52|471.42|475.54|471.44|475.45|471.35|10
1633939600000|2021-10-11 08:06:40|475.53|471.43|475.84|471.74|475.84|471.74|475.5|471.4|24
1633939610000|2021-10-11 08:06:50|475.8|471.7|475.93|471.83|475.95|471.85|475.8|471.7|25
1633939620000|2021-10-11 08:07:00|475.99|471.89|475.82|471.72|476.02|471.92|475.82|471.72|23
1633939630000|2021-10-11 08:07:10|475.76|471.66|475.86|471.76|475.93|471.83|475.75|471.65|16
1633939640000|2021-10-11 08:07:20|475.87|471.77|475.7|471.6|475.87|471.77|475.67|471.57|9
1633939650000|2021-10-11 08:07:30|475.71|471.61|475.83|471.73|475.88|471.78|475.71|471.61|18
1633939660000|2021-10-11 08:07:40|475.85|471.75|475.7|471.6|475.85|471.75|475.61|471.51|18
1633939670000|2021-10-11 08:07:50|475.72|471.62|475.67|471.57|475.78|471.68|475.67|471.57|15
1633939680000|2021-10-11 08:08:00|475.66|471.56|475.73|471.63|475.73|471.63|475.6|471.5|14
1633939690000|2021-10-11 08:08:10|475.74|471.64|476.08|471.98|476.08|471.98|475.74|471.64|24
1633939700000|2021-10-11 08:08:20|476.1|472|476.02|471.92|476.1|472|475.98|471.88|16
1633939710000|2021-10-11 08:08:30|476|471.9|476.05|471.95|476.15|472.05|476|471.9|15
1633939720000|2021-10-11 08:08:40|476.07|471.97|476.08|471.98|476.14|472.04|476|471.9|15
1633939730000|2021-10-11 08:08:50|476.07|471.97|476.13|472.03|476.15|472.05|476.06|471.96|15
1633939740000|2021-10-11 08:09:00|476.12|472.02|476.15|472.05|476.2|472.1|476.05|471.95|12
1633939750000|2021-10-11 08:09:10|476.19|472.09|476.11|472.01|476.19|472.09|475.89|471.79|18
1633939760000|2021-10-11 08:09:20|476.1|472|475.83|471.73|476.1|472|475.83|471.73|17
1633939770000|2021-10-11 08:09:30|475.85|471.75|475.83|471.73|475.86|471.76|475.8|471.7|13
1633939780000|2021-10-11 08:09:40|475.81|471.71|475.7|471.6|475.83|471.73|475.55|471.45|25
1633939790000|2021-10-11 08:09:50|475.65|471.55|475.52|471.42|475.65|471.55|475.37|471.27|21
1633939800000|2021-10-11 08:10:00|475.5|471.4|475.41|471.31|475.55|471.45|475.35|471.25|22
1633939810000|2021-10-11 08:10:10|475.39|471.29|475.5|471.4|475.55|471.45|475.39|471.29|10
1633939820000|2021-10-11 08:10:20|475.42|471.32|475.81|471.71|475.83|471.73|475.34|471.24|20
1633939830000|2021-10-11 08:10:30|475.84|471.74|476.07|471.97|476.12|472.02|475.84|471.74|21
1633939840000|2021-10-11 08:10:40|476.12|472.02|476.33|472.23|476.33|472.23|476.04|471.94|27
1633939850000|2021-10-11 08:10:50|476.32|472.22|476.5|472.4|476.58|472.48|476.22|472.12|27
1633939860000|2021-10-11 08:11:00|476.52|472.42|476.81|472.71|476.81|472.71|476.5|472.4|17
1633939870000|2021-10-11 08:11:10|476.8|472.7|476.9|472.8|477.01|472.91|476.75|472.65|19
1633939880000|2021-10-11 08:11:20|476.94|472.84|476.9|472.8|477.2|473.1|476.9|472.8|25
1633939890000|2021-10-11 08:11:30|476.93|472.83|476.94|472.84|476.97|472.87|476.8|472.7|28
1633939900000|2021-10-11 08:11:40|476.9|472.8|477.12|473.02|477.12|473.02|476.88|472.78|25
1633939910000|2021-10-11 08:11:50|477.13|473.03|477.45|473.35|477.45|473.35|477.08|472.98|21
1633939920000|2021-10-11 08:12:00|477.46|473.36|477.47|473.37|477.5|473.4|477.25|473.15|26
1633939930000|2021-10-11 08:12:10|477.48|473.38|477.51|473.41|477.55|473.45|477.45|473.35|20
1633939940000|2021-10-11 08:12:20|477.5|473.4|477.4|473.3|477.5|473.4|477.38|473.28|13
1633939950000|2021-10-11 08:12:30|477.44|473.34|477.05|472.95|477.44|473.34|477.04|472.94|29
1633939960000|2021-10-11 08:12:40|477.07|472.97|477.12|473.02|477.15|473.05|477.05|472.95|18
1633939970000|2021-10-11 08:12:50|477.11|473.01|477.37|473.27|477.39|473.29|477.1|473|22
1633939980000|2021-10-11 08:13:00|477.38|473.28|477.23|473.13|477.38|473.28|477.19|473.09|16
1633939990000|2021-10-11 08:13:10|477.22|473.12|477.4|473.3|477.4|473.3|477.15|473.05|17
1633940000000|2021-10-11 08:13:20|477.41|473.31|477.4|473.3|477.41|473.31|477.29|473.19|13
1633940010000|2021-10-11 08:13:30|477.41|473.31|477.35|473.25|477.51|473.41|477.35|473.25|18
1633940020000|2021-10-11 08:13:40|477.4|473.3|477.4|473.3|477.49|473.39|477.32|473.22|19
1633940030000|2021-10-11 08:13:50|477.42|473.32|477.33|473.23|477.42|473.32|477.3|473.2|17
1633940040000|2021-10-11 08:14:00|477.3|473.2|477.32|473.22|477.39|473.29|477.3|473.2|14
1633940050000|2021-10-11 08:14:10|477.34|473.24|477.61|473.51|477.61|473.51|477.32|473.22|12
1633940060000|2021-10-11 08:14:20|477.57|473.47|477.06|472.96|477.57|473.47|477.06|472.96|23
1633940070000|2021-10-11 08:14:30|477.05|472.95|476.75|472.65|477.05|472.95|476.75|472.65|19
1633940080000|2021-10-11 08:14:40|476.83|472.73|476.91|472.81|476.91|472.81|476.73|472.63|23
1633940090000|2021-10-11 08:14:50|476.93|472.83|477.11|473.01|477.12|473.02|476.88|472.78|16
1633940100000|2021-10-11 08:15:00|477.2|473.1|477.39|473.29|477.4|473.3|477.14|473.04|18
1633940110000|2021-10-11 08:15:10|477.32|473.22|477.4|473.3|477.42|473.32|477.32|473.22|6
1633940120000|2021-10-11 08:15:20|477.38|473.28|477.31|473.21|477.43|473.33|477.31|473.21|17
1633940130000|2021-10-11 08:15:30|477.34|473.24|477.4|473.3|477.41|473.31|477.27|473.17|21
1633940140000|2021-10-11 08:15:40|477.33|473.23|477.83|473.73|477.83|473.73|477.33|473.23|17
1633940150000|2021-10-11 08:15:50|477.85|473.75|477.4|473.3|477.85|473.75|477.4|473.3|22
1633940160000|2021-10-11 08:16:00|477.37|473.27|477.42|473.32|477.44|473.34|477.32|473.22|19
1633940170000|2021-10-11 08:16:10|477.44|473.34|477.55|473.45|477.62|473.52|477.44|473.34|14
1633940180000|2021-10-11 08:16:20|477.57|473.47|477.6|473.5|477.61|473.51|477.52|473.42|16
1633940190000|2021-10-11 08:16:30|477.57|473.47|477.71|473.61|477.71|473.61|477.54|473.44|21
1633940200000|2021-10-11 08:16:40|477.7|473.6|477.63|473.53|477.8|473.7|477.63|473.53|14
1633940210000|2021-10-11 08:16:50|477.61|473.51|477.65|473.55|477.65|473.55|477.61|473.51|7
1633940220000|2021-10-11 08:17:00|477.8|473.7|477.89|473.79|477.9|473.8|477.75|473.65|21
1633940230000|2021-10-11 08:17:10|477.9|473.8|477.88|473.78|477.91|473.81|477.79|473.69|26
1633940240000|2021-10-11 08:17:20|477.85|473.75|477.66|473.56|477.88|473.78|477.64|473.54|15
1633940250000|2021-10-11 08:17:30|477.59|473.49|477.03|472.93|477.59|473.49|476.96|472.86|23
1633940260000|2021-10-11 08:17:40|477.02|472.92|477.15|473.05|477.19|473.09|477.02|472.92|24
1633940270000|2021-10-11 08:17:50|477.14|473.04|477.16|473.06|477.35|473.25|477.12|473.02|18
1633940280000|2021-10-11 08:18:00|477.15|473.05|477.2|473.1|477.25|473.15|477.15|473.05|16
1633940290000|2021-10-11 08:18:10|477.25|473.15|477.1|473|477.25|473.15|477.09|472.99|20
1633940300000|2021-10-11 08:18:20|477.05|472.95|476.98|472.88|477.1|473|476.98|472.88|15
1633940310000|2021-10-11 08:18:30|476.95|472.85|477.11|473.01|477.11|473.01|476.89|472.79|18
1633940320000|2021-10-11 08:18:40|477.1|473|476.95|472.85|477.11|473.01|476.95|472.85|16
1633940330000|2021-10-11 08:18:50|476.96|472.86|476.17|472.07|476.96|472.86|476.09|471.99|24
1633940340000|2021-10-11 08:19:00|476.28|472.18|476.16|472.06|476.29|472.19|476.15|472.05|29
1633940350000|2021-10-11 08:19:10|476.14|472.04|476.6|472.5|476.6|472.5|476.1|472|34
1633940360000|2021-10-11 08:19:20|476.61|472.51|476.61|472.51|476.64|472.54|476.3|472.2|27
1633940370000|2021-10-11 08:19:30|476.63|472.53|476.95|472.85|476.95|472.85|476.61|472.51|18
1633940380000|2021-10-11 08:19:40|476.97|472.87|476.95|472.85|477.2|473.1|476.95|472.85|25
1633940390000|2021-10-11 08:19:50|476.92|472.82|476.56|472.46|476.94|472.84|476.53|472.43|14
1633940400000|2021-10-11 08:20:00|476.55|472.45|476.46|472.36|476.67|472.57|476.45|472.35|28
1633940410000|2021-10-11 08:20:10|476.47|472.37|476.32|472.22|476.52|472.42|476.32|472.22|21
1633940420000|2021-10-11 08:20:20|476.27|472.17|476.13|472.03|476.35|472.25|476.1|472|14
1633940430000|2021-10-11 08:20:30|476.11|472.01|475.95|471.85|476.14|472.04|475.93|471.83|23
1633940440000|2021-10-11 08:20:40|475.94|471.84|476.26|472.16|476.34|472.24|475.94|471.84|24
1633940450000|2021-10-11 08:20:50|476.28|472.18|476.25|472.15|476.28|472.18|476.23|472.13|15
1633940460000|2021-10-11 08:21:00|476.23|472.13|476.03|471.93|476.23|472.13|476.02|471.92|20
1633940470000|2021-10-11 08:21:10|476.01|471.91|476.1|472|476.1|472|476.01|471.91|13
1633940480000|2021-10-11 08:21:20|476.06|471.96|476.13|472.03|476.15|472.05|476.06|471.96|6
1633940490000|2021-10-11 08:21:30|476.11|472.01|476.31|472.21|476.33|472.23|476.03|471.93|23
1633940500000|2021-10-11 08:21:40|476.33|472.23|476.31|472.21|476.33|472.23|476.3|472.2|11
1633940510000|2021-10-11 08:21:50|476.32|472.22|475.77|471.67|476.32|472.22|475.76|471.66|21
1633940520000|2021-10-11 08:22:00|475.76|471.66|475.27|471.17|475.77|471.67|475.2|471.1|20
1633940530000|2021-10-11 08:22:10|475.3|471.2|475.12|471.02|475.3|471.2|474.91|470.81|27
1633940540000|2021-10-11 08:22:20|475.13|471.03|475.48|471.38|475.48|471.38|475.13|471.03|17
1633940550000|2021-10-11 08:22:30|475.51|471.41|475.74|471.64|475.77|471.67|475.51|471.41|19
1633940560000|2021-10-11 08:22:40|475.75|471.65|475.69|471.59|475.85|471.75|475.69|471.59|13
1633940570000|2021-10-11 08:22:50|475.67|471.57|475.64|471.54|475.67|471.57|475.55|471.45|11
1633940580000|2021-10-11 08:23:00|475.69|471.59|475.62|471.52|475.73|471.63|475.62|471.52|13
1633940590000|2021-10-11 08:23:10|475.64|471.54|475.6|471.5|475.64|471.54|475.54|471.44|11
1633940600000|2021-10-11 08:23:20|475.59|471.49|475.6|471.5|475.61|471.51|475.56|471.46|13
1633940610000|2021-10-11 08:23:30|475.59|471.49|475.62|471.52|475.63|471.53|475.59|471.49|5
1633940620000|2021-10-11 08:23:40|475.65|471.55|475.34|471.24|475.66|471.56|475.34|471.24|24
1633940630000|2021-10-11 08:23:50|475.35|471.25|475.37|471.27|475.37|471.27|475.3|471.2|15
1633940640000|2021-10-11 08:24:00|475.4|471.3|475.35|471.25|475.4|471.3|475.3|471.2|19
1633940650000|2021-10-11 08:24:10|475.32|471.22|474.95|470.85|475.33|471.23|474.82|470.72|22
1633940660000|2021-10-11 08:24:20|474.96|470.86|474.93|470.83|475.12|471.02|474.88|470.78|22
1633940670000|2021-10-11 08:24:30|475|470.9|474.86|470.76|475.03|470.93|474.86|470.76|13
1633940680000|2021-10-11 08:24:40|474.88|470.78|474.92|470.82|474.94|470.84|474.88|470.78|13
1633940690000|2021-10-11 08:24:50|474.94|470.84|474.87|470.77|474.95|470.85|474.87|470.77|15
1633940700000|2021-10-11 08:25:00|474.88|470.78|474.94|470.84|474.99|470.89|474.85|470.75|12
1633940710000|2021-10-11 08:25:10|474.93|470.83|474.85|470.75|474.96|470.86|474.85|470.75|9
1633940720000|2021-10-11 08:25:20|474.86|470.76|474.81|470.71|474.86|470.76|474.81|470.71|5
1633940730000|2021-10-11 08:25:30|474.83|470.73|474.94|470.84|474.97|470.87|474.81|470.71|12
1633940740000|2021-10-11 08:25:40|474.98|470.88|474.93|470.83|474.99|470.89|474.84|470.74|15
1633940750000|2021-10-11 08:25:50|474.95|470.85|474.97|470.87|475|470.9|474.95|470.85|8
1633940760000|2021-10-11 08:26:00|474.93|470.83|474.96|470.86|475.03|470.93|474.9|470.8|10
1633940770000|2021-10-11 08:26:10|474.98|470.88|475.07|470.97|475.14|471.04|474.98|470.88|9
1633940780000|2021-10-11 08:26:20|475.11|471.01|474.91|470.81|475.15|471.05|474.91|470.81|16
1633940790000|2021-10-11 08:26:30|474.9|470.8|474.36|470.26|474.91|470.81|474.36|470.26|21
1633940800000|2021-10-11 08:26:40|474.39|470.29|474.3|470.2|474.39|470.29|474.25|470.15|18
1633940810000|2021-10-11 08:26:50|474.31|470.21|474.4|470.3|474.45|470.35|474.23|470.13|17
1633940820000|2021-10-11 08:27:00|474.47|470.37|474.49|470.39|474.54|470.44|474.45|470.35|10
1633940830000|2021-10-11 08:27:10|474.45|470.35|474.54|470.44|474.54|470.44|474.45|470.35|3
1633940840000|2021-10-11 08:27:20|474.53|470.43|474.47|470.37|474.54|470.44|474.47|470.37|5
1633940850000|2021-10-11 08:27:30|474.43|470.33|474.08|469.98|474.45|470.35|474.08|469.98|17
1633940860000|2021-10-11 08:27:40|474.2|470.1|474.21|470.11|474.24|470.14|474.2|470.1|6
1633940870000|2021-10-11 08:27:50|474.22|470.12|474.52|470.42|474.52|470.42|474.2|470.1|13
1633940880000|2021-10-11 08:28:00|474.5|470.4|474.35|470.25|474.62|470.52|474.3|470.2|18
1633940890000|2021-10-11 08:28:10|474.31|470.21|474.1|470|474.31|470.21|474.09|469.99|19
1633940900000|2021-10-11 08:28:20|474.15|470.05|474.15|470.05|474.21|470.11|474.1|470|12
1633940910000|2021-10-11 08:28:30|474.1|470|473.75|469.65|474.11|470.01|473.7|469.6|20
1633940920000|2021-10-11 08:28:40|473.73|469.63|473.15|469.05|473.75|469.65|473.09|468.99|22
1633940930000|2021-10-11 08:28:50|473.21|469.11|473.48|469.38|473.48|469.38|473.15|469.05|23
1633940940000|2021-10-11 08:29:00|473.53|469.43|473.5|469.4|473.8|469.7|473.5|469.4|23
1633940950000|2021-10-11 08:29:10|473.52|469.42|473.79|469.69|473.79|469.69|473.51|469.41|20
1633940960000|2021-10-11 08:29:20|473.8|469.7|473.71|469.61|473.8|469.7|473.68|469.58|13
1633940970000|2021-10-11 08:29:30|473.72|469.62|473.74|469.64|473.75|469.65|473.7|469.6|8
1633940980000|2021-10-11 08:29:40|473.75|469.65|473.69|469.59|473.75|469.65|473.67|469.57|9
1633940990000|2021-10-11 08:29:50|473.7|469.6|473.74|469.64|473.8|469.7|473.7|469.6|10
1633941000000|2021-10-11 08:30:00|473.69|469.59|473.88|469.78|473.9|469.8|473.69|469.59|18
1633941010000|2021-10-11 08:30:10|473.86|469.76|474|469.9|474.02|469.92|473.84|469.74|19
1633941020000|2021-10-11 08:30:20|473.98|469.88|473.8|469.7|474|469.9|473.75|469.65|18
1633941030000|2021-10-11 08:30:30|473.81|469.71|473.8|469.7|473.85|469.75|473.75|469.65|10
1633941040000|2021-10-11 08:30:40|473.83|469.73|473.94|469.84|473.95|469.85|473.79|469.69|10
1633941050000|2021-10-11 08:30:50|473.9|469.8|474.05|469.95|474.05|469.95|473.9|469.8|11
1633941060000|2021-10-11 08:31:00|474.06|469.96|474.13|470.03|474.2|470.1|474.06|469.96|13
1633941070000|2021-10-11 08:31:10|474.15|470.05|474.23|470.13|474.3|470.2|474.15|470.05|21
1633941080000|2021-10-11 08:31:20|474.18|470.08|474.25|470.15|474.27|470.17|474.1|470|20
1633941090000|2021-10-11 08:31:30|474.3|470.2|474.33|470.23|474.4|470.3|474.2|470.1|14
1633941100000|2021-10-11 08:31:40|474.36|470.26|474.3|470.2|474.39|470.29|474.29|470.19|9
1633941110000|2021-10-11 08:31:50|474.31|470.21|474.3|470.2|474.31|470.21|474.29|470.19|4
1633941120000|2021-10-11 08:32:00|474.28|470.18|474.3|470.2|474.3|470.2|474.25|470.15|14
1633941130000|2021-10-11 08:32:10|474.36|470.26|474.45|470.35|474.5|470.4|474.3|470.2|18
1633941140000|2021-10-11 08:32:20|474.43|470.33|474.21|470.11|474.45|470.35|474.21|470.11|15
1633941150000|2021-10-11 08:32:30|474.25|470.15|474.2|470.1|474.32|470.22|474.2|470.1|12
1633941160000|2021-10-11 08:32:40|474.19|470.09|474.25|470.15|474.35|470.25|474.19|470.09|24
1633941170000|2021-10-11 08:32:50|474.28|470.18|474.3|470.2|474.35|470.25|474.24|470.14|14
1633941180000|2021-10-11 08:33:00|474.35|470.25|474.3|470.2|474.35|470.25|474.3|470.2|2
1633941190000|2021-10-11 08:33:10|474.29|470.19|474.23|470.13|474.29|470.19|474.2|470.1|12
1633941200000|2021-10-11 08:33:20|474.26|470.16|474.15|470.05|474.26|470.16|474.14|470.04|15
1633941210000|2021-10-11 08:33:30|474.18|470.08|474.11|470.01|474.18|470.08|474.05|469.95|10
1633941220000|2021-10-11 08:33:40|474.1|470|473.63|469.53|474.1|470|473.5|469.4|22
1633941230000|2021-10-11 08:33:50|473.65|469.55|473.83|469.73|473.88|469.78|473.65|469.55|22
1633941240000|2021-10-11 08:34:00|473.85|469.75|474.1|470|474.12|470.02|473.85|469.75|19
1633941250000|2021-10-11 08:34:10|474.16|470.06|474.24|470.14|474.24|470.14|474.09|469.99|10
1633941260000|2021-10-11 08:34:20|474.22|470.12|474.22|470.12|474.23|470.13|474.2|470.1|4
1633941270000|2021-10-11 08:34:30|474.21|470.11|474.39|470.29|474.39|470.29|474.21|470.11|17
1633941280000|2021-10-11 08:34:40|474.4|470.3|474.5|470.4|474.53|470.43|474.39|470.29|22
1633941290000|2021-10-11 08:34:50|474.62|470.52|474.9|470.8|474.91|470.81|474.62|470.52|15
1633941300000|2021-10-11 08:35:00|474.92|470.82|474.8|470.7|474.95|470.85|474.74|470.64|21
1633941310000|2021-10-11 08:35:10|474.81|470.71|474.75|470.65|474.81|470.71|474.73|470.63|18
1633941320000|2021-10-11 08:35:20|474.78|470.68|474.54|470.44|474.85|470.75|474.45|470.35|23
1633941330000|2021-10-11 08:35:30|474.55|470.45|474.79|470.69|474.79|470.69|474.5|470.4|13
1633941340000|2021-10-11 08:35:40|474.8|470.7|474.25|470.15|474.8|470.7|474.25|470.15|18
1633941350000|2021-10-11 08:35:50|474.27|470.17|474.35|470.25|474.37|470.27|474.24|470.14|10
1633941360000|2021-10-11 08:36:00|474.37|470.27|474.4|470.3|474.41|470.31|474.37|470.27|11
1633941370000|2021-10-11 08:36:10|474.37|470.27|474.16|470.06|474.37|470.27|474.16|470.06|11
1633941380000|2021-10-11 08:36:20|474.17|470.07|474.15|470.05|474.2|470.1|474.1|470|20
1633941390000|2021-10-11 08:36:30|474.2|470.1|474.05|469.95|474.29|470.19|474.05|469.95|13
1633941400000|2021-10-11 08:36:40|474.03|469.93|474.08|469.98|474.1|470|474.03|469.93|6
1633941410000|2021-10-11 08:36:50|474.06|469.96|474.14|470.04|474.14|470.04|474.06|469.96|11
1633941420000|2021-10-11 08:37:00|474.2|470.1|474.24|470.14|474.24|470.14|474.18|470.08|15
1633941430000|2021-10-11 08:37:10|474.23|470.13|474.13|470.03|474.24|470.14|474.11|470.01|13
1633941440000|2021-10-11 08:37:20|474.15|470.05|474.2|470.1|474.23|470.13|474.13|470.03|12
1633941450000|2021-10-11 08:37:30|474.16|470.06|474.13|470.03|474.17|470.07|474.05|469.95|20
1633941460000|2021-10-11 08:37:40|474.16|470.06|474.25|470.15|474.27|470.17|474.16|470.06|11
1633941470000|2021-10-11 08:37:50|474.24|470.14|474.25|470.15|474.25|470.15|474.24|470.14|2
1633941480000|2021-10-11 08:38:00|474.24|470.14|474.15|470.05|474.26|470.16|474.15|470.05|7
1633941490000|2021-10-11 08:38:10|474.16|470.06|474.18|470.08|474.23|470.13|474.15|470.05|14
1633941500000|2021-10-11 08:38:20|474.19|470.09|473.88|469.78|474.19|470.09|473.88|469.78|16
1633941510000|2021-10-11 08:38:30|473.89|469.79|473.72|469.62|473.89|469.79|473.7|469.6|15
1633941520000|2021-10-11 08:38:40|473.76|469.66|473.75|469.65|473.81|469.71|473.58|469.48|19
1633941530000|2021-10-11 08:38:50|473.74|469.64|473.75|469.65|473.85|469.75|473.74|469.64|13
1633941540000|2021-10-11 08:39:00|473.7|469.6|473.79|469.69|473.79|469.69|473.65|469.55|6
1633941550000|2021-10-11 08:39:10|473.75|469.65|473.23|469.13|473.75|469.65|473.17|469.07|19
1633941560000|2021-10-11 08:39:20|473.22|469.12|473.39|469.29|473.42|469.32|473.22|469.12|21
1633941570000|2021-10-11 08:39:30|473.34|469.24|473.4|469.3|473.44|469.34|473.34|469.24|12
1633941580000|2021-10-11 08:39:40|473.38|469.28|473.95|469.85|473.97|469.87|473.38|469.28|19
1633941590000|2021-10-11 08:39:50|473.96|469.86|473.9|469.8|473.99|469.89|473.9|469.8|9
1633941600000|2021-10-11 08:40:00|473.91|469.81|473.66|469.56|473.94|469.84|473.65|469.55|18
1633941610000|2021-10-11 08:40:10|473.68|469.58|473.69|469.59|473.76|469.66|473.6|469.5|23
1633941620000|2021-10-11 08:40:20|473.71|469.61|473.56|469.46|473.73|469.63|473.43|469.33|14
1633941630000|2021-10-11 08:40:30|473.53|469.43|473.74|469.64|473.74|469.64|473.5|469.4|17
1633941640000|2021-10-11 08:40:40|473.73|469.63|473.8|469.7|473.81|469.71|473.72|469.62|9
1633941650000|2021-10-11 08:40:50|473.85|469.75|473.95|469.85|473.96|469.86|473.8|469.7|10
1633941660000|2021-10-11 08:41:00|473.97|469.87|474|469.9|474|469.9|473.95|469.85|10
1633941670000|2021-10-11 08:41:10|473.98|469.88|474.05|469.95|474.14|470.04|473.97|469.87|16
1633941680000|2021-10-11 08:41:20|474.03|469.93|474.05|469.95|474.11|470.01|474|469.9|14
1633941690000|2021-10-11 08:41:30|474.06|469.96|474.43|470.33|474.43|470.33|474.03|469.93|25
1633941700000|2021-10-11 08:41:40|474.49|470.39|474.79|470.69|474.79|470.69|474.47|470.37|9
1633941710000|2021-10-11 08:41:50|474.8|470.7|474.66|470.56|474.82|470.72|474.65|470.55|10
1633941720000|2021-10-11 08:42:00|474.7|470.6|474.44|470.34|474.7|470.6|474.44|470.34|21
1633941730000|2021-10-11 08:42:10|474.36|470.26|474.25|470.15|474.36|470.26|474.23|470.13|12
1633941740000|2021-10-11 08:42:20|474.16|470.06|474.23|470.13|474.39|470.29|474.1|470|13
1633941750000|2021-10-11 08:42:30|474.25|470.15|474.2|470.1|474.25|470.15|474.2|470.1|12
1633941760000|2021-10-11 08:42:40|474.26|470.16|474.21|470.11|474.35|470.25|474.21|470.11|11
1633941770000|2021-10-11 08:42:50|474.23|470.13|474.4|470.3|474.4|470.3|474.23|470.13|10
1633941780000|2021-10-11 08:43:00|474.38|470.28|474.75|470.65|474.76|470.66|474.37|470.27|17
1633941790000|2021-10-11 08:43:10|474.7|470.6|474.75|470.65|474.76|470.66|474.7|470.6|5
1633941800000|2021-10-11 08:43:20|474.69|470.59|474.65|470.55|474.69|470.59|474.65|470.55|4
1633941810000|2021-10-11 08:43:30|474.68|470.58|474.91|470.81|474.94|470.84|474.68|470.58|23
1633941820000|2021-10-11 08:43:40|474.94|470.84|474.95|470.85|475|470.9|474.94|470.84|6
1633941830000|2021-10-11 08:43:50|474.9|470.8|474.85|470.75|474.9|470.8|474.85|470.75|3
1633941840000|2021-10-11 08:44:00|474.88|470.78|474.81|470.71|474.94|470.84|474.75|470.65|23
1633941850000|2021-10-11 08:44:10|474.85|470.75|474.87|470.77|474.87|470.77|474.8|470.7|8
1633941860000|2021-10-11 08:44:20|474.88|470.78|474.81|470.71|474.88|470.78|474.8|470.7|5
1633941870000|2021-10-11 08:44:30|474.8|470.7|474.74|470.64|474.8|470.7|474.7|470.6|9
1633941880000|2021-10-11 08:44:40|474.75|470.65|474.6|470.5|474.77|470.67|474.6|470.5|12
1633941890000|2021-10-11 08:44:50|474.61|470.51|474.43|470.33|474.61|470.51|474.43|470.33|17
1633941900000|2021-10-11 08:45:00|474.41|470.31|474.33|470.23|474.42|470.32|474.33|470.23|6
1633941910000|2021-10-11 08:45:10|474.34|470.24|474.52|470.42|474.53|470.43|474.34|470.24|12
1633941920000|2021-10-11 08:45:20|474.5|470.4|474.6|470.5|474.65|470.55|474.5|470.4|8
1633941930000|2021-10-11 08:45:30|474.59|470.49|474.39|470.29|474.61|470.51|474.39|470.29|18
1633941940000|2021-10-11 08:45:40|474.4|470.3|474.27|470.17|474.4|470.3|474.27|470.17|9
1633941950000|2021-10-11 08:45:50|474.26|470.16|474.21|470.11|474.27|470.17|474.21|470.11|7
1633941960000|2021-10-11 08:46:00|474.2|470.1|473.87|469.77|474.21|470.11|473.87|469.77|19
1633941970000|2021-10-11 08:46:10|473.85|469.75|473.72|469.62|473.85|469.75|473.6|469.5|15
1633941980000|2021-10-11 08:46:20|473.7|469.6|473.68|469.58|473.7|469.6|473.65|469.55|9
1633941990000|2021-10-11 08:46:30|473.65|469.55|473.65|469.55|473.65|469.55|473.62|469.52|5
1633942000000|2021-10-11 08:46:40|473.66|469.56|473.72|469.62|473.72|469.62|473.64|469.54|8
1633942010000|2021-10-11 08:46:50|473.68|469.58|473.71|469.61|473.73|469.63|473.68|469.58|7
1633942020000|2021-10-11 08:47:00|473.75|469.65|474.01|469.91|474.01|469.91|473.7|469.6|13
1633942030000|2021-10-11 08:47:10|474.05|469.95|474.05|469.95|474.08|469.98|474.05|469.95|7
1633942040000|2021-10-11 08:47:20|474.07|469.97|474.1|470|474.1|470|474.04|469.94|9
1633942050000|2021-10-11 08:47:30|474.07|469.97|474.08|469.98|474.08|469.98|474.05|469.95|7
1633942060000|2021-10-11 08:47:40|474.05|469.95|474|469.9|474.14|470.04|474|469.9|15
1633942070000|2021-10-11 08:47:50|473.99|469.89|474.03|469.93|474.07|469.97|473.96|469.86|12
1633942080000|2021-10-11 08:48:00|474.04|469.94|474.11|470.01|474.11|470.01|474.04|469.94|3
1633942090000|2021-10-11 08:48:10|474.1|470|473.85|469.75|474.1|470|473.83|469.73|12
1633942100000|2021-10-11 08:48:20|473.9|469.8|473.85|469.75|473.9|469.8|473.85|469.75|12
1633942110000|2021-10-11 08:48:30|473.82|469.72|473.87|469.77|473.9|469.8|473.82|469.72|14
1633942120000|2021-10-11 08:48:40|473.9|469.8|473.91|469.81|473.93|469.83|473.89|469.79|9
1633942130000|2021-10-11 08:48:50|473.97|469.87|473.99|469.89|473.99|469.89|473.9|469.8|7
1633942140000|2021-10-11 08:49:00|473.98|469.88|474.15|470.05|474.2|470.1|473.94|469.84|21
1633942150000|2021-10-11 08:49:10|474.11|470.01|474.14|470.04|474.14|470.04|474.1|470|4
1633942160000|2021-10-11 08:49:20|474.15|470.05|474.1|470|474.15|470.05|474.1|470|6
1633942170000|2021-10-11 08:49:30|474.09|469.99|474.1|470|474.1|470|474.09|469.99|2
1633942180000|2021-10-11 08:49:40|474.09|469.99|473.74|469.64|474.09|469.99|473.74|469.64|13
1633942190000|2021-10-11 08:49:50|473.71|469.61|473.71|469.61|473.72|469.62|473.7|469.6|5
1633942200000|2021-10-11 08:50:00|473.7|469.6|473.7|469.6|473.73|469.63|473.61|469.51|8
1633942210000|2021-10-11 08:50:10|473.73|469.63|473.71|469.61|473.73|469.63|473.71|469.61|4
1633942220000|2021-10-11 08:50:20|473.73|469.63|473.74|469.64|473.74|469.64|473.73|469.63|2
1633942230000|2021-10-11 08:50:30|473.73|469.63|473.7|469.6|473.74|469.64|473.7|469.6|6
1633942240000|2021-10-11 08:50:40|473.71|469.61|473.7|469.6|473.71|469.61|473.69|469.59|7
1633942250000|2021-10-11 08:50:50|473.68|469.58|473.81|469.71|473.81|469.71|473.53|469.43|15
1633942260000|2021-10-11 08:51:00|473.85|469.75|473.84|469.74|474.06|469.96|473.84|469.74|18
1633942270000|2021-10-11 08:51:10|473.8|469.7|473.75|469.65|473.8|469.7|473.75|469.65|7
1633942280000|2021-10-11 08:51:20|473.74|469.64|473.75|469.65|473.77|469.67|473.59|469.49|15
1633942290000|2021-10-11 08:51:30|473.77|469.67|473.82|469.72|473.9|469.8|473.77|469.67|15
1633942300000|2021-10-11 08:51:40|473.84|469.74|474.04|469.94|474.04|469.94|473.84|469.74|11
1633942310000|2021-10-11 08:51:50|474.07|469.97|474.17|470.07|474.2|470.1|474.07|469.97|11
1633942320000|2021-10-11 08:52:00|474.11|470.01|474.1|470|474.11|470.01|474.08|469.98|11
1633942330000|2021-10-11 08:52:10|474.09|469.99|474.1|470|474.1|470|474.09|469.99|2
1633942340000|2021-10-11 08:52:20|474.09|469.99|474.1|470|474.12|470.02|474.08|469.98|7
1633942350000|2021-10-11 08:52:30|474.17|470.07|474.02|469.92|474.25|470.15|474.01|469.91|16
1633942360000|2021-10-11 08:52:40|474.01|469.91|473.95|469.85|474.02|469.92|473.92|469.82|9
1633942370000|2021-10-11 08:52:50|473.99|469.89|473.99|469.89|473.99|469.89|473.95|469.85|5
1633942380000|2021-10-11 08:53:00|473.97|469.87|473.81|469.71|473.97|469.87|473.8|469.7|14
1633942390000|2021-10-11 08:53:10|473.88|469.78|473.84|469.74|473.91|469.81|473.8|469.7|15
1633942400000|2021-10-11 08:53:20|473.82|469.72|473.99|469.89|473.99|469.89|473.82|469.72|10
1633942410000|2021-10-11 08:53:30|474|469.9|474.07|469.97|474.11|470.01|473.99|469.89|14
1633942420000|2021-10-11 08:53:40|474.09|469.99|474|469.9|474.1|470|474|469.9|14
1633942430000|2021-10-11 08:53:50|473.97|469.87|473.97|469.87|474|469.9|473.93|469.83|10
1633942440000|2021-10-11 08:54:00|473.99|469.89|474.19|470.09|474.19|470.09|473.98|469.88|13
1633942450000|2021-10-11 08:54:10|474.2|470.1|474.19|470.09|474.2|470.1|474.18|470.08|10
1633942460000|2021-10-11 08:54:20|474.2|470.1|474.18|470.08|474.2|470.1|474.18|470.08|5
1633942470000|2021-10-11 08:54:30|474.19|470.09|474.28|470.18|474.31|470.21|474.19|470.09|13
1633942480000|2021-10-11 08:54:40|474.21|470.11|474.21|470.11|474.33|470.23|474.2|470.1|10
1633942490000|2021-10-11 08:54:50|474.22|470.12|474.22|470.12|474.23|470.13|474.22|470.12|3
1633942500000|2021-10-11 08:55:00|474.33|470.23|474.25|470.15|474.33|470.23|474.23|470.13|4
1633942510000|2021-10-11 08:55:10|474.2|470.1|474.28|470.18|474.29|470.19|474.1|470|20
1633942520000|2021-10-11 08:55:20|474.29|470.19|474.19|470.09|474.29|470.19|474.19|470.09|10
1633942530000|2021-10-11 08:55:30|474.16|470.06|474.02|469.92|474.16|470.06|474.02|469.92|11
1633942540000|2021-10-11 08:55:40|474.04|469.94|473.95|469.85|474.08|469.98|473.95|469.85|14
1633942550000|2021-10-11 08:55:50|473.94|469.84|473.97|469.87|473.98|469.88|473.92|469.82|9
1633942560000|2021-10-11 08:56:00|473.98|469.88|473.94|469.84|473.98|469.88|473.87|469.77|13
1633942570000|2021-10-11 08:56:10|473.92|469.82|474.02|469.92|474.06|469.96|473.87|469.77|16
1633942580000|2021-10-11 08:56:20|474.03|469.93|473.82|469.72|474.03|469.93|473.82|469.72|14
1633942590000|2021-10-11 08:56:30|473.78|469.68|473.74|469.64|473.85|469.75|473.72|469.62|18
1633942600000|2021-10-11 08:56:40|473.66|469.56|473.58|469.48|473.66|469.56|473.57|469.47|11
1633942610000|2021-10-11 08:56:50|473.57|469.47|473.57|469.47|473.57|469.47|473.57|469.47|1
1633942620000|2021-10-11 08:57:00|473.6|469.5|473.83|469.73|473.86|469.76|473.6|469.5|15
1633942630000|2021-10-11 08:57:10|473.82|469.72|473.74|469.64|473.82|469.72|473.73|469.63|4
1633942640000|2021-10-11 08:57:20|473.71|469.61|473.72|469.62|473.72|469.62|473.71|469.61|2
1633942650000|2021-10-11 08:57:30|473.71|469.61|473.68|469.58|473.77|469.67|473.64|469.54|10
1633942660000|2021-10-11 08:57:40|473.67|469.57|473.72|469.62|473.72|469.62|473.66|469.56|9
1633942670000|2021-10-11 08:57:50|473.7|469.6|473.72|469.62|473.73|469.63|473.7|469.6|14
1633942680000|2021-10-11 08:58:00|473.73|469.63|473.61|469.51|473.75|469.65|473.6|469.5|9
1633942690000|2021-10-11 08:58:10|473.6|469.5|473.64|469.54|473.7|469.6|473.6|469.5|4
1633942700000|2021-10-11 08:58:20|473.62|469.52|473.64|469.54|473.64|469.54|473.62|469.52|2
1633942710000|2021-10-11 08:58:30|473.65|469.55|473.66|469.56|473.66|469.56|473.64|469.54|8
1633942720000|2021-10-11 08:58:40|473.64|469.54|473.57|469.47|473.66|469.56|473.57|469.47|8
1633942730000|2021-10-11 08:58:50|473.58|469.48|473.57|469.47|473.6|469.5|473.55|469.45|8
1633942740000|2021-10-11 08:59:00|473.56|469.46|473.55|469.45|473.6|469.5|473.51|469.41|8
1633942750000|2021-10-11 08:59:10|473.59|469.49|473.66|469.56|473.67|469.57|473.5|469.4|21
1633942760000|2021-10-11 08:59:20|473.6|469.5|473.75|469.65|473.79|469.69|473.6|469.5|17
1633942770000|2021-10-11 08:59:30|473.79|469.69|473.72|469.62|473.79|469.69|473.63|469.53|21
1633942780000|2021-10-11 08:59:40|473.71|469.61|473.51|469.41|473.71|469.61|473.51|469.41|21
1633942790000|2021-10-11 08:59:50|473.53|469.43|473.53|469.43|473.6|469.5|473.5|469.4|13
1633942800000|2021-10-11 09:00:00|473.52|469.42|473.82|469.72|473.82|469.72|473.52|469.42|12
1633942810000|2021-10-11 09:00:10|473.85|469.75|474.04|469.94|474.05|469.95|473.85|469.75|18
1633942820000|2021-10-11 09:00:20|474|469.9|474.12|470.02|474.12|470.02|474|469.9|8
1633942830000|2021-10-11 09:00:30|474.14|470.04|473.92|469.82|474.14|470.04|473.9|469.8|14
1633942840000|2021-10-11 09:00:40|473.91|469.81|473.8|469.7|473.91|469.81|473.75|469.65|12
1633942850000|2021-10-11 09:00:50|473.75|469.65|473.81|469.71|473.81|469.71|473.75|469.65|13
1633942860000|2021-10-11 09:01:00|473.8|469.7|473.81|469.71|473.85|469.75|473.8|469.7|14
1633942870000|2021-10-11 09:01:10|473.8|469.7|473.75|469.65|473.81|469.71|473.73|469.63|10
1633942880000|2021-10-11 09:01:20|473.77|469.67|473.78|469.68|473.78|469.68|473.73|469.63|13
1633942890000|2021-10-11 09:01:30|473.79|469.69|473.72|469.62|473.8|469.7|473.72|469.62|4
1633942900000|2021-10-11 09:01:40|473.7|469.6|473.81|469.71|473.88|469.78|473.7|469.6|10
1633942910000|2021-10-11 09:01:50|473.8|469.7|473.81|469.71|473.81|469.71|473.76|469.66|9
1633942920000|2021-10-11 09:02:00|473.82|469.72|473.7|469.6|473.84|469.74|473.7|469.6|12
1633942930000|2021-10-11 09:02:10|473.71|469.61|473.76|469.66|473.77|469.67|473.71|469.61|5
1633942940000|2021-10-11 09:02:20|473.77|469.67|473.86|469.76|473.92|469.82|473.74|469.64|9
1633942950000|2021-10-11 09:02:30|473.89|469.79|473.96|469.86|473.98|469.88|473.89|469.79|9
1633942960000|2021-10-11 09:02:40|473.97|469.87|473.99|469.89|473.99|469.89|473.93|469.83|7
1633942970000|2021-10-11 09:02:50|473.97|469.87|474|469.9|474.1|470|473.97|469.87|10
1633942980000|2021-10-11 09:03:00|474.02|469.92|474|469.9|474.02|469.92|473.92|469.82|5
1633942990000|2021-10-11 09:03:10|473.93|469.83|474.1|470|474.1|470|473.93|469.83|8
1633943000000|2021-10-11 09:03:20|474|469.9|474.07|469.97|474.1|470|474|469.9|4
1633943010000|2021-10-11 09:03:30|474.1|470|474.09|469.99|474.1|470|474.04|469.94|11
1633943020000|2021-10-11 09:03:40|474.1|470|474.08|469.98|474.1|470|474.08|469.98|8
1633943040000|2021-10-11 09:04:00|474.09|469.99|474.07|469.97|474.09|469.99|474.07|469.97|2
1633943050000|2021-10-11 09:04:10|474.09|469.99|474.14|470.04|474.18|470.08|474.09|469.99|14
1633943060000|2021-10-11 09:04:20|474.13|470.03|474.1|470|474.15|470.05|474.1|470|8
1633943070000|2021-10-11 09:04:30|474.13|470.03|474.21|470.11|474.21|470.11|474.13|470.03|5
1633943080000|2021-10-11 09:04:40|474.19|470.09|474.21|470.11|474.21|470.11|474.19|470.09|3
1633943090000|2021-10-11 09:04:50|474.23|470.13|474.24|470.14|474.26|470.16|474.2|470.1|4
1633943100000|2021-10-11 09:05:00|474.22|470.12|474.3|470.2|474.3|470.2|474.2|470.1|9
1633943110000|2021-10-11 09:05:10|474.31|470.21|474.5|470.4|474.51|470.41|474.31|470.21|17
1633943120000|2021-10-11 09:05:20|474.51|470.41|474.56|470.46|474.6|470.5|474.51|470.41|23
1633943130000|2021-10-11 09:05:30|474.63|470.53|474.74|470.64|474.75|470.65|474.63|470.53|20
1633943140000|2021-10-11 09:05:40|474.76|470.66|475|470.9|475.08|470.98|474.76|470.66|26
1633943150000|2021-10-11 09:05:50|475.01|470.91|475.1|471|475.14|471.04|475.01|470.91|11
1633943160000|2021-10-11 09:06:00|475.11|471.01|474.84|470.74|475.13|471.03|474.84|470.74|12
1633943170000|2021-10-11 09:06:10|474.89|470.79|474.71|470.61|474.89|470.79|474.7|470.6|25
1633943180000|2021-10-11 09:06:20|474.7|470.6|474.73|470.63|474.81|470.71|474.7|470.6|20
1633943190000|2021-10-11 09:06:30|474.7|470.6|474.79|470.69|474.79|470.69|474.6|470.5|22
1633943200000|2021-10-11 09:06:40|474.8|470.7|474.75|470.65|474.9|470.8|474.71|470.61|19
1633943210000|2021-10-11 09:06:50|474.74|470.64|474.51|470.41|474.74|470.64|474.48|470.38|22
1633943220000|2021-10-11 09:07:00|474.5|470.4|474.34|470.24|474.5|470.4|474.34|470.24|14
1633943230000|2021-10-11 09:07:10|474.33|470.23|474.26|470.16|474.34|470.24|474.25|470.15|16
1633943240000|2021-10-11 09:07:20|474.27|470.17|474.26|470.16|474.29|470.19|474.15|470.05|24
1633943250000|2021-10-11 09:07:30|474.27|470.17|474.29|470.19|474.31|470.21|474.26|470.16|20
1633943260000|2021-10-11 09:07:40|474.3|470.2|474.29|470.19|474.3|470.2|474.28|470.18|7
1633943270000|2021-10-11 09:07:50|474.31|470.21|474.52|470.42|474.52|470.42|474.31|470.21|17
1633943280000|2021-10-11 09:08:00|474.51|470.41|474.51|470.41|474.52|470.42|474.49|470.39|11
1633943290000|2021-10-11 09:08:10|474.52|470.42|474.52|470.42|474.52|470.42|474.51|470.41|3
1633943300000|2021-10-11 09:08:20|474.53|470.43|474.52|470.42|474.53|470.43|474.52|470.42|4
1633943310000|2021-10-11 09:08:30|474.51|470.41|474.49|470.39|474.54|470.44|474.49|470.39|10
1633943320000|2021-10-11 09:08:40|474.48|470.38|474.3|470.2|474.48|470.38|474.29|470.19|20
1633943330000|2021-10-11 09:08:50|474.31|470.21|474.32|470.22|474.33|470.23|474.29|470.19|11
1633943340000|2021-10-11 09:09:00|474.26|470.16|474.31|470.21|474.34|470.24|474.26|470.16|8
1633943350000|2021-10-11 09:09:10|474.29|470.19|474.29|470.19|474.31|470.21|474.29|470.19|3
1633943360000|2021-10-11 09:09:20|474.3|470.2|474.32|470.22|474.34|470.24|474.3|470.2|9
1633943370000|2021-10-11 09:09:30|474.3|470.2|474.29|470.19|474.32|470.22|474.28|470.18|8
1633943380000|2021-10-11 09:09:40|474.31|470.21|474.3|470.2|474.31|470.21|474.27|470.17|4
1633943390000|2021-10-11 09:09:50|474.25|470.15|474.3|470.2|474.32|470.22|474.2|470.1|11
1633943400000|2021-10-11 09:10:00|474.27|470.17|474.25|470.15|474.3|470.2|474.25|470.15|3
1633943410000|2021-10-11 09:10:10|474.3|470.2|474.28|470.18|474.3|470.2|474.28|470.18|3
1633943430000|2021-10-11 09:10:30|474.26|470.16|473.9|469.8|474.28|470.18|473.9|469.8|20
1633943440000|2021-10-11 09:10:40|473.86|469.76|473.68|469.58|473.86|469.76|473.65|469.55|15
1633943450000|2021-10-11 09:10:50|473.62|469.52|473.69|469.59|473.72|469.62|473.62|469.52|15
1633943460000|2021-10-11 09:11:00|473.7|469.6|473.62|469.52|473.71|469.61|473.6|469.5|21
1633943470000|2021-10-11 09:11:10|473.63|469.53|473.63|469.53|473.65|469.55|473.63|469.53|5
1633943480000|2021-10-11 09:11:20|473.6|469.5|473.79|469.69|473.8|469.7|473.6|469.5|15
1633943500000|2021-10-11 09:11:40|473.78|469.68|473.77|469.67|473.78|469.68|473.76|469.66|5
1633943510000|2021-10-11 09:11:50|473.76|469.66|473.51|469.41|473.76|469.66|473.51|469.41|19
1633943520000|2021-10-11 09:12:00|473.54|469.44|473.51|469.41|473.56|469.46|473.4|469.3|26
1633943530000|2021-10-11 09:12:10|473.52|469.42|473.61|469.51|473.62|469.52|473.44|469.34|24
1633943540000|2021-10-11 09:12:20|473.66|469.56|473.63|469.53|473.68|469.58|473.6|469.5|22
1633943550000|2021-10-11 09:12:30|473.62|469.52|473.61|469.51|473.62|469.52|473.6|469.5|4
1633943560000|2021-10-11 09:12:40|473.62|469.52|473.49|469.39|473.62|469.52|473.49|469.39|4
1633943570000|2021-10-11 09:12:50|473.5|469.4|473.37|469.27|473.5|469.4|473.37|469.27|11
1633943580000|2021-10-11 09:13:00|473.42|469.32|473.52|469.42|473.64|469.54|473.4|469.3|15
1633943590000|2021-10-11 09:13:10|473.51|469.41|473.5|469.4|473.55|469.45|473.46|469.36|15
1633943600000|2021-10-11 09:13:20|473.51|469.41|473.45|469.35|473.53|469.43|473.41|469.31|20
1633943610000|2021-10-11 09:13:30|473.4|469.3|473.44|469.34|473.51|469.41|473.4|469.3|14
1633943620000|2021-10-11 09:13:40|473.47|469.37|473.69|469.59|473.72|469.62|473.47|469.37|21
1633943630000|2021-10-11 09:13:50|473.71|469.61|473.7|469.6|473.72|469.62|473.67|469.57|6
1633943640000|2021-10-11 09:14:00|473.71|469.61|473.6|469.5|473.71|469.61|473.6|469.5|12
1633943650000|2021-10-11 09:14:10|473.59|469.49|473.5|469.4|473.6|469.5|473.5|469.4|7
1633943660000|2021-10-11 09:14:20|473.52|469.42|473.46|469.36|473.52|469.42|473.45|469.35|10
1633943670000|2021-10-11 09:14:30|473.47|469.37|473.34|469.24|473.49|469.39|473.32|469.22|20
1633943680000|2021-10-11 09:14:40|473.28|469.18|473.19|469.09|473.31|469.21|473.18|469.08|17
1633943690000|2021-10-11 09:14:50|473.2|469.1|473.17|469.07|473.2|469.1|473.17|469.07|13
1633943700000|2021-10-11 09:15:00|473.16|469.06|473.19|469.09|473.2|469.1|473.03|468.93|14
1633943710000|2021-10-11 09:15:10|473.17|469.07|473.24|469.14|473.31|469.21|473.17|469.07|14
1633943720000|2021-10-11 09:15:20|473.31|469.21|473.27|469.17|473.33|469.23|473.26|469.16|17
1633943730000|2021-10-11 09:15:30|473.3|469.2|473.31|469.21|473.32|469.22|473.28|469.18|10
1633943740000|2021-10-11 09:15:40|473.32|469.22|473.31|469.21|473.36|469.26|473.3|469.2|14
1633943750000|2021-10-11 09:15:50|473.32|469.22|473.33|469.23|473.34|469.24|473.3|469.2|9
1633943760000|2021-10-11 09:16:00|473.34|469.24|473.52|469.42|473.55|469.45|473.33|469.23|9
1633943770000|2021-10-11 09:16:10|473.53|469.43|473.63|469.53|473.65|469.55|473.52|469.42|15
1633943780000|2021-10-11 09:16:20|473.65|469.55|473.53|469.43|473.65|469.55|473.49|469.39|11
1633943790000|2021-10-11 09:16:30|473.55|469.45|473.54|469.44|473.55|469.45|473.47|469.37|15
1633943800000|2021-10-11 09:16:40|473.55|469.45|473.49|469.39|473.57|469.47|473.49|469.39|9
1633943810000|2021-10-11 09:16:50|473.48|469.38|473.49|469.39|473.53|469.43|473.47|469.37|12
1633943820000|2021-10-11 09:17:00|473.43|469.33|473.43|469.33|473.49|469.39|473.4|469.3|9
1633943830000|2021-10-11 09:17:10|473.45|469.35|473.61|469.51|473.8|469.7|473.39|469.29|19
1633943840000|2021-10-11 09:17:20|473.6|469.5|473.79|469.69|473.83|469.73|473.6|469.5|12
1633943850000|2021-10-11 09:17:30|473.83|469.73|473.66|469.56|473.84|469.74|473.66|469.56|11
1633943860000|2021-10-11 09:17:40|473.68|469.58|473.79|469.69|473.9|469.8|473.6|469.5|16
1633943870000|2021-10-11 09:17:50|473.71|469.61|473.82|469.72|473.82|469.72|473.71|469.61|9
1633943880000|2021-10-11 09:18:00|473.81|469.71|473.75|469.65|473.94|469.84|473.73|469.63|28
1633943890000|2021-10-11 09:18:10|473.73|469.63|473.69|469.59|473.79|469.69|473.69|469.59|16
1633943900000|2021-10-11 09:18:20|473.72|469.62|473.72|469.62|473.78|469.68|473.71|469.61|12
1633943910000|2021-10-11 09:18:30|473.71|469.61|473.82|469.72|473.84|469.74|473.71|469.61|10
1633943920000|2021-10-11 09:18:40|473.81|469.71|473.74|469.64|473.85|469.75|473.72|469.62|14
1633943930000|2021-10-11 09:18:50|473.73|469.63|473.51|469.41|473.73|469.63|473.51|469.41|20
1633943940000|2021-10-11 09:19:00|473.52|469.42|473.58|469.48|473.58|469.48|473.5|469.4|15
1633943950000|2021-10-11 09:19:10|473.54|469.44|473.55|469.45|473.57|469.47|473.5|469.4|14
1633943960000|2021-10-11 09:19:20|473.51|469.41|473.36|469.26|473.51|469.41|473.36|469.26|17
1633943970000|2021-10-11 09:19:30|473.31|469.21|473.18|469.08|473.31|469.21|473.11|469.01|19
1633943980000|2021-10-11 09:19:40|473.19|469.09|473.13|469.03|473.19|469.09|473.11|469.01|16
1633943990000|2021-10-11 09:19:50|473.12|469.02|473.02|468.92|473.13|469.03|472.99|468.89|18
1633944000000|2021-10-11 09:20:00|473.03|468.93|472.98|468.88|473.03|468.93|472.97|468.87|11
1633944010000|2021-10-11 09:20:10|472.99|468.89|472.85|468.75|472.99|468.89|472.79|468.69|20
1633944020000|2021-10-11 09:20:20|472.87|468.77|472.82|468.72|472.87|468.77|472.8|468.7|11
1633944030000|2021-10-11 09:20:30|472.8|468.7|472.8|468.7|472.91|468.81|472.78|468.68|24
1633944040000|2021-10-11 09:20:40|472.79|468.69|472.48|468.38|472.79|468.69|472.48|468.38|10
1633944050000|2021-10-11 09:20:50|472.5|468.4|472.35|468.25|472.5|468.4|472.3|468.2|15
1633944060000|2021-10-11 09:21:00|472.3|468.2|472.23|468.13|472.4|468.3|472.21|468.11|14
1633944070000|2021-10-11 09:21:10|472.2|468.1|472.32|468.22|472.32|468.22|472.2|468.1|14
1633944080000|2021-10-11 09:21:20|472.4|468.3|472.5|468.4|472.5|468.4|472.32|468.22|17
1633944090000|2021-10-11 09:21:30|472.48|468.38|472.65|468.55|472.7|468.6|472.48|468.38|13
1633944100000|2021-10-11 09:21:40|472.7|468.6|472.73|468.63|472.76|468.66|472.57|468.47|7
1633944110000|2021-10-11 09:21:50|472.74|468.64|472.92|468.82|472.92|468.82|472.74|468.64|20
1633944120000|2021-10-11 09:22:00|472.95|468.85|472.8|468.7|473.02|468.92|472.8|468.7|26
1633944130000|2021-10-11 09:22:10|472.83|468.73|472.91|468.81|473.03|468.93|472.8|468.7|25
1633944140000|2021-10-11 09:22:20|472.87|468.77|473.2|469.1|473.21|469.11|472.85|468.75|26
1633944150000|2021-10-11 09:22:30|473.21|469.11|473.17|469.07|473.34|469.24|473.17|469.07|12
1633944160000|2021-10-11 09:22:40|473.16|469.06|473.09|468.99|473.18|469.08|473.09|468.99|12
1633944170000|2021-10-11 09:22:50|473.1|469|473.11|469.01|473.13|469.03|473.09|468.99|11
1633944180000|2021-10-11 09:23:00|473.15|469.05|473.2|469.1|473.25|469.15|473.15|469.05|15
1633944190000|2021-10-11 09:23:10|473.22|469.12|473.1|469|473.23|469.13|473.09|468.99|14
1633944200000|2021-10-11 09:23:20|473.04|468.94|473.1|469|473.1|469|473.04|468.94|7
1633944210000|2021-10-11 09:23:30|473.09|468.99|472.89|468.79|473.11|469.01|472.89|468.79|11
1633944220000|2021-10-11 09:23:40|472.88|468.78|472.8|468.7|472.88|468.78|472.72|468.62|16
1633944230000|2021-10-11 09:23:50|472.76|468.66|472.66|468.56|472.78|468.68|472.66|468.56|12
1633944240000|2021-10-11 09:24:00|472.69|468.59|472.71|468.61|472.71|468.61|472.61|468.51|4
1633944250000|2021-10-11 09:24:10|472.68|468.58|472.85|468.75|472.92|468.82|472.64|468.54|11
1633944260000|2021-10-11 09:24:20|472.8|468.7|472.97|468.87|473.09|468.99|472.8|468.7|17
1633944270000|2021-10-11 09:24:30|472.95|468.85|473.2|469.1|473.2|469.1|472.9|468.8|13
1633944280000|2021-10-11 09:24:40|473.18|469.08|473.15|469.05|473.25|469.15|473.15|469.05|13
1633944290000|2021-10-11 09:24:50|473|468.9|473.03|468.93|473.09|468.99|472.92|468.82|18
1633944300000|2021-10-11 09:25:00|472.96|468.86|473.05|468.95|473.05|468.95|472.88|468.78|15
1633944310000|2021-10-11 09:25:10|473.29|469.19|473.36|469.26|473.36|469.26|473.2|469.1|9
1633944320000|2021-10-11 09:25:20|473.44|469.34|473.44|469.34|473.53|469.43|473.39|469.29|17
1633944330000|2021-10-11 09:25:30|473.45|469.35|473.12|469.02|473.45|469.35|473.1|469|18
1633944340000|2021-10-11 09:25:40|473.14|469.04|472.99|468.89|473.14|469.04|472.9|468.8|12
1633944350000|2021-10-11 09:25:50|473.01|468.91|473.02|468.92|473.1|469|472.98|468.88|17
1633944360000|2021-10-11 09:26:00|473.04|468.94|473.09|468.99|473.1|469|473.03|468.93|11
1633944370000|2021-10-11 09:26:10|473.1|469|473.08|468.98|473.1|469|472.98|468.88|7
1633944380000|2021-10-11 09:26:20|473.05|468.95|473.08|468.98|473.08|468.98|473.04|468.94|8
1633944390000|2021-10-11 09:26:30|473.06|468.96|473.08|468.98|473.08|468.98|473.04|468.94|7
1633944400000|2021-10-11 09:26:40|473.1|469|473.09|468.99|473.1|469|473.07|468.97|6
1633944410000|2021-10-11 09:26:50|473.12|469.02|473.08|468.98|473.12|469.02|473.06|468.96|4
1633944420000|2021-10-11 09:27:00|473.06|468.96|472.9|468.8|473.06|468.96|472.85|468.75|13
1633944430000|2021-10-11 09:27:10|472.91|468.81|472.99|468.89|472.99|468.89|472.9|468.8|12
1633944440000|2021-10-11 09:27:20|473|468.9|473|468.9|473.04|468.94|472.95|468.85|11
1633944450000|2021-10-11 09:27:30|472.96|468.86|472.95|468.85|472.97|468.87|472.94|468.84|8
1633944460000|2021-10-11 09:27:40|472.96|468.86|473.21|469.11|473.22|469.12|472.96|468.86|22
1633944470000|2021-10-11 09:27:50|473.26|469.16|473.31|469.21|473.44|469.34|473.25|469.15|18
1633944480000|2021-10-11 09:28:00|473.33|469.23|473.4|469.3|473.4|469.3|473.33|469.23|12
1633944490000|2021-10-11 09:28:10|473.35|469.25|473.43|469.33|473.45|469.35|473.35|469.25|15
1633944500000|2021-10-11 09:28:20|473.44|469.34|473.25|469.15|473.52|469.42|473.25|469.15|22
1633944510000|2021-10-11 09:28:30|473.26|469.16|473.28|469.18|473.3|469.2|473.25|469.15|10
1633944520000|2021-10-11 09:28:40|473.25|469.15|473.25|469.15|473.3|469.2|473.23|469.13|8
1633944530000|2021-10-11 09:28:50|473.4|469.3|473.42|469.32|473.52|469.42|473.38|469.28|11
1633944540000|2021-10-11 09:29:00|473.46|469.36|473.12|469.02|473.46|469.36|473.1|469|12
1633944550000|2021-10-11 09:29:10|473.11|469.01|473.18|469.08|473.2|469.1|473.1|469|10
1633944560000|2021-10-11 09:29:20|473.16|469.06|473.13|469.03|473.16|469.06|473.13|469.03|2
1633944570000|2021-10-11 09:29:30|473.1|469|473.14|469.04|473.15|469.05|473.09|468.99|11
1633944580000|2021-10-11 09:29:40|473.09|468.99|473.14|469.04|473.17|469.07|473.09|468.99|6
1633944590000|2021-10-11 09:29:50|473.13|469.03|473.11|469.01|473.15|469.05|473.1|469|7
1633944600000|2021-10-11 09:30:00|473.14|469.04|473.24|469.14|473.24|469.14|473.13|469.03|19
1633944610000|2021-10-11 09:30:10|473.25|469.15|473.24|469.14|473.27|469.17|473.24|469.14|10
1633944620000|2021-10-11 09:30:20|473.25|469.15|473.3|469.2|473.31|469.21|473.24|469.14|9
1633944630000|2021-10-11 09:30:30|473.24|469.14|473.26|469.16|473.27|469.17|473.23|469.13|10
1633944640000|2021-10-11 09:30:40|473.25|469.15|473.24|469.14|473.26|469.16|473.23|469.13|5
1633944650000|2021-10-11 09:30:50|473.4|469.3|473.3|469.2|473.4|469.3|473.3|469.2|4
1633944660000|2021-10-11 09:31:00|473.32|469.22|473.31|469.21|473.4|469.3|473.3|469.2|8
1633944670000|2021-10-11 09:31:10|473.32|469.22|473.34|469.24|473.34|469.24|473.3|469.2|9
1633944680000|2021-10-11 09:31:20|473.3|469.2|473.28|469.18|473.38|469.28|473.19|469.09|15
1633944690000|2021-10-11 09:31:30|473.29|469.19|473.17|469.07|473.29|469.19|473.17|469.07|17
1633944700000|2021-10-11 09:31:40|473.16|469.06|473.1|469|473.16|469.06|473.09|468.99|16
1633944710000|2021-10-11 09:31:50|473.03|468.93|473.07|468.97|473.12|469.02|473.03|468.93|17
1633944720000|2021-10-11 09:32:00|473.06|468.96|473.05|468.95|473.08|468.98|472.97|468.87|23
1633944730000|2021-10-11 09:32:10|473.03|468.93|472.94|468.84|473.03|468.93|472.92|468.82|13
1633944740000|2021-10-11 09:32:20|472.95|468.85|473.01|468.91|473.04|468.94|472.92|468.82|14
1633944750000|2021-10-11 09:32:30|473.02|468.92|473.01|468.91|473.04|468.94|473.01|468.91|9
1633944760000|2021-10-11 09:32:40|473|468.9|472.88|468.78|473|468.9|472.79|468.69|22
1633944770000|2021-10-11 09:32:50|472.89|468.79|472.93|468.83|472.95|468.85|472.89|468.79|16
1633944780000|2021-10-11 09:33:00|472.94|468.84|472.91|468.81|472.95|468.85|472.86|468.76|18
1633944790000|2021-10-11 09:33:10|472.94|468.84|472.93|468.83|472.98|468.88|472.91|468.81|19
1633944800000|2021-10-11 09:33:20|472.94|468.84|472.83|468.73|472.94|468.84|472.82|468.72|13
1633944810000|2021-10-11 09:33:30|472.82|468.72|472.92|468.82|472.94|468.84|472.82|468.72|11
1633944820000|2021-10-11 09:33:40|472.9|468.8|472.9|468.8|472.91|468.81|472.9|468.8|3
1633944830000|2021-10-11 09:33:50|472.94|468.84|472.91|468.81|473.03|468.93|472.89|468.79|11
1633944840000|2021-10-11 09:34:00|472.93|468.83|472.86|468.76|472.93|468.83|472.86|468.76|9
1633944850000|2021-10-11 09:34:10|472.88|468.78|472.2|468.1|472.88|468.78|472.2|468.1|20
1633944860000|2021-10-11 09:34:20|472.23|468.13|472.14|468.04|472.25|468.15|472.1|468|15
1633944870000|2021-10-11 09:34:30|472.1|468|471.85|467.75|472.4|468.3|471.82|467.72|19
1633944880000|2021-10-11 09:34:40|471.83|467.73|471.23|467.13|471.83|467.73|471.07|466.97|25
1633944890000|2021-10-11 09:34:50|471.15|467.05|471.3|467.2|471.3|467.2|471.11|467.01|12
1633944900000|2021-10-11 09:35:00|471.36|467.26|471.5|467.4|471.5|467.4|471.23|467.13|27
1633944910000|2021-10-11 09:35:10|471.51|467.41|471.72|467.62|471.72|467.62|471.4|467.3|20
1633944920000|2021-10-11 09:35:20|471.7|467.6|472.13|468.03|472.19|468.09|471.6|467.5|25
1633944930000|2021-10-11 09:35:30|472.12|468.02|472.2|468.1|472.21|468.11|472.1|468|13
1633944940000|2021-10-11 09:35:40|472.21|468.11|472.37|468.27|472.37|468.27|472.2|468.1|12
1633944950000|2021-10-11 09:35:50|472.4|468.3|472.43|468.33|472.53|468.43|472.4|468.3|12
1633944960000|2021-10-11 09:36:00|472.52|468.42|472.51|468.41|472.54|468.44|472.47|468.37|18
1633944970000|2021-10-11 09:36:10|472.5|468.4|472.45|468.35|472.54|468.44|472.43|468.33|16
1633944980000|2021-10-11 09:36:20|472.46|468.36|472.42|468.32|472.58|468.48|472.42|468.32|15
1633944990000|2021-10-11 09:36:30|472.46|468.36|472.7|468.6|472.7|468.6|472.42|468.32|10
1633945000000|2021-10-11 09:36:40|472.72|468.62|472.81|468.71|472.94|468.84|472.7|468.6|22
1633945010000|2021-10-11 09:36:50|472.83|468.73|472.85|468.75|472.91|468.81|472.78|468.68|12
1633945020000|2021-10-11 09:37:00|472.92|468.82|472.75|468.65|472.93|468.83|472.73|468.63|11
1633945030000|2021-10-11 09:37:10|472.66|468.56|472.74|468.64|472.74|468.64|472.58|468.48|17
1633945040000|2021-10-11 09:37:20|472.63|468.53|472.79|468.69|472.8|468.7|472.63|468.53|14
1633945050000|2021-10-11 09:37:30|472.72|468.62|472.79|468.69|472.82|468.72|472.72|468.62|15
1633945060000|2021-10-11 09:37:40|472.8|468.7|472.69|468.59|472.8|468.7|472.63|468.53|14
1633945070000|2021-10-11 09:37:50|472.57|468.47|472.75|468.65|472.75|468.65|472.57|468.47|19
1633945080000|2021-10-11 09:38:00|472.76|468.66|472.99|468.89|473.01|468.91|472.75|468.65|15
1633945090000|2021-10-11 09:38:10|473.01|468.91|473.2|469.1|473.2|469.1|473.01|468.91|7
1633945100000|2021-10-11 09:38:20|473.23|469.13|473.2|469.1|473.24|469.14|473.2|469.1|6
1633945110000|2021-10-11 09:38:30|473.24|469.14|473.22|469.12|473.26|469.16|473.2|469.1|11
1633945120000|2021-10-11 09:38:40|473.2|469.1|473.11|469.01|473.23|469.13|473.11|469.01|13
1633945130000|2021-10-11 09:38:50|473.15|469.05|473.08|468.98|473.15|469.05|473.07|468.97|5
1633945140000|2021-10-11 09:39:00|473.05|468.95|473.2|469.1|473.2|469.1|473.05|468.95|4
1633945150000|2021-10-11 09:39:10|473.23|469.13|473.05|468.95|473.23|469.13|473.05|468.95|6
1633945160000|2021-10-11 09:39:20|473.04|468.94|472.93|468.83|473.05|468.95|472.91|468.81|13
1633945170000|2021-10-11 09:39:30|472.92|468.82|472.88|468.78|472.94|468.84|472.83|468.73|10
1633945180000|2021-10-11 09:39:40|472.84|468.74|472.63|468.53|472.84|468.74|472.55|468.45|25
1633945190000|2021-10-11 09:39:50|472.62|468.52|472.77|468.67|472.85|468.75|472.62|468.52|17
1633945200000|2021-10-11 09:40:00|472.76|468.66|472.89|468.79|472.89|468.79|472.76|468.66|18
1633945210000|2021-10-11 09:40:10|472.9|468.8|473.01|468.91|473.09|468.99|472.86|468.76|16
1633945220000|2021-10-11 09:40:20|473|468.9|472.89|468.79|473.01|468.91|472.83|468.73|22
1633945230000|2021-10-11 09:40:30|472.85|468.75|472.83|468.73|472.86|468.76|472.79|468.69|7
1633945240000|2021-10-11 09:40:40|472.8|468.7|472.44|468.34|472.8|468.7|472.44|468.34|20
1633945250000|2021-10-11 09:40:50|472.5|468.4|472.47|468.37|472.58|468.48|472.47|468.37|10
1633945260000|2021-10-11 09:41:00|472.53|468.43|472.53|468.43|472.61|468.51|472.46|468.36|12
1633945270000|2021-10-11 09:41:10|472.54|468.44|472.48|468.38|472.54|468.44|472.48|468.38|9
1633945280000|2021-10-11 09:41:20|472.58|468.48|472.52|468.42|472.58|468.48|472.51|468.41|6
1633945290000|2021-10-11 09:41:30|472.57|468.47|472.7|468.6|472.71|468.61|472.57|468.47|17
1633945300000|2021-10-11 09:41:40|472.66|468.56|472.67|468.57|472.8|468.7|472.62|468.52|15
1633945310000|2021-10-11 09:41:50|472.61|468.51|472.7|468.6|472.71|468.61|472.61|468.51|9
1633945320000|2021-10-11 09:42:00|472.71|468.61|472.7|468.6|472.71|468.61|472.67|468.57|6
1633945330000|2021-10-11 09:42:10|472.72|468.62|472.78|468.68|472.78|468.68|472.72|468.62|4
1633945340000|2021-10-11 09:42:20|472.85|468.75|472.85|468.75|472.85|468.75|472.85|468.75|1
1633945350000|2021-10-11 09:42:30|472.89|468.79|472.82|468.72|472.9|468.8|472.8|468.7|14
1633945360000|2021-10-11 09:42:40|472.8|468.7|472.79|468.69|472.85|468.75|472.79|468.69|5
1633945370000|2021-10-11 09:42:50|472.8|468.7|472.65|468.55|472.8|468.7|472.65|468.55|10
1633945380000|2021-10-11 09:43:00|472.68|468.58|472.75|468.65|472.78|468.68|472.64|468.54|16
1633945390000|2021-10-11 09:43:10|472.72|468.62|472.61|468.51|472.73|468.63|472.61|468.51|14
1633945400000|2021-10-11 09:43:20|472.64|468.54|472.62|468.52|472.67|468.57|472.61|468.51|14
1633945410000|2021-10-11 09:43:30|472.63|468.53|472.68|468.58|472.68|468.58|472.63|468.53|9
1633945420000|2021-10-11 09:43:40|472.67|468.57|472.3|468.2|472.68|468.58|472.3|468.2|21
1633945430000|2021-10-11 09:43:50|472.32|468.22|472.04|467.94|472.34|468.24|472.04|467.94|17
1633945440000|2021-10-11 09:44:00|471.98|467.88|471.81|467.71|471.98|467.88|471.8|467.7|19
1633945450000|2021-10-11 09:44:10|471.79|467.69|471.94|467.84|471.97|467.87|471.79|467.69|18
1633945460000|2021-10-11 09:44:20|471.92|467.82|471.8|467.7|471.92|467.82|471.74|467.64|20
1633945470000|2021-10-11 09:44:30|471.9|467.8|472.08|467.98|472.09|467.99|471.9|467.8|16
1633945480000|2021-10-11 09:44:40|472|467.9|471.92|467.82|472.12|468.02|471.89|467.79|21
1633945490000|2021-10-11 09:44:50|471.96|467.86|471.91|467.81|472|467.9|471.87|467.77|13
1633945500000|2021-10-11 09:45:00|471.92|467.82|472.05|467.95|472.07|467.97|471.92|467.82|19
1633945510000|2021-10-11 09:45:10|472.02|467.92|471.83|467.73|472.05|467.95|471.83|467.73|12
1633945520000|2021-10-11 09:45:20|471.89|467.79|471.72|467.62|471.89|467.79|471.67|467.57|10
1633945530000|2021-10-11 09:45:30|471.73|467.63|471.47|467.37|471.73|467.63|471.44|467.34|21
1633945540000|2021-10-11 09:45:40|471.59|467.49|471.62|467.52|471.65|467.55|471.51|467.41|11
1633945550000|2021-10-11 09:45:50|471.65|467.55|471.87|467.77|471.87|467.77|471.59|467.49|14
1633945560000|2021-10-11 09:46:00|471.8|467.7|471.94|467.84|471.94|467.84|471.8|467.7|10
1633945570000|2021-10-11 09:46:10|471.9|467.8|472.23|468.13|472.29|468.19|471.9|467.8|21
1633945580000|2021-10-11 09:46:20|472.26|468.16|472.01|467.91|472.35|468.25|472|467.9|16
1633945590000|2021-10-11 09:46:30|472.02|467.92|472.15|468.05|472.17|468.07|471.99|467.89|19
1633945600000|2021-10-11 09:46:40|472.03|467.93|472.3|468.2|472.31|468.21|472.01|467.91|16
1633945610000|2021-10-11 09:46:50|472.33|468.23|472.38|468.28|472.39|468.29|472.33|468.23|5
1633945620000|2021-10-11 09:47:00|472.35|468.25|472.4|468.3|472.4|468.3|472.3|468.2|10
1633945630000|2021-10-11 09:47:10|472.41|468.31|472.3|468.2|472.43|468.33|472.3|468.2|7
1633945640000|2021-10-11 09:47:20|472.35|468.25|472.3|468.2|472.35|468.25|472.22|468.12|7
1633945660000|2021-10-11 09:47:40|472.34|468.24|472.34|468.24|472.34|468.24|472.3|468.2|9
1633945670000|2021-10-11 09:47:50|472.3|468.2|472.41|468.31|472.41|468.31|472.3|468.2|2
1633945680000|2021-10-11 09:48:00|472.29|468.19|472.3|468.2|472.32|468.22|472.22|468.12|5
1633945690000|2021-10-11 09:48:10|472.32|468.22|472.33|468.23|472.33|468.23|472.25|468.15|3
1633945700000|2021-10-11 09:48:20|472.37|468.27|472.37|468.27|472.37|468.27|472.37|468.27|1
1633945710000|2021-10-11 09:48:30|472.33|468.23|472.32|468.22|472.33|468.23|472.32|468.22|2
1633945720000|2021-10-11 09:48:40|472.3|468.2|472.05|467.95|472.3|468.2|472.05|467.95|8
1633945730000|2021-10-11 09:48:50|472|467.9|472.05|467.95|472.05|467.95|471.94|467.84|16
1633945740000|2021-10-11 09:49:00|472.04|467.94|472|467.9|472.05|467.95|471.84|467.74|9
1633945750000|2021-10-11 09:49:10|472.1|468|472.1|468|472.15|468.05|472.1|468|3
1633945760000|2021-10-11 09:49:20|472.11|468.01|472.06|467.96|472.13|468.03|472.06|467.96|5
1633945770000|2021-10-11 09:49:30|472.16|468.06|472.15|468.05|472.16|468.06|472.15|468.05|2
1633945780000|2021-10-11 09:49:40|472.16|468.06|472.09|467.99|472.16|468.06|472.05|467.95|8
1633945800000|2021-10-11 09:50:00|472.15|468.05|472.11|468.01|472.15|468.05|472.1|468|4
1633945810000|2021-10-11 09:50:10|472.1|468|472.24|468.14|472.25|468.15|472.1|468|16
1633945820000|2021-10-11 09:50:20|472.2|468.1|472.22|468.12|472.23|468.13|472.15|468.05|9
1633945830000|2021-10-11 09:50:30|472.13|468.03|472.19|468.09|472.29|468.19|472.13|468.03|15
1633945840000|2021-10-11 09:50:40|472.18|468.08|472.02|467.92|472.24|468.14|472.02|467.92|6
1633945850000|2021-10-11 09:50:50|472.05|467.95|472.12|468.02|472.16|468.06|472.05|467.95|10
1633945860000|2021-10-11 09:51:00|472.11|468.01|471.84|467.74|472.11|468.01|471.8|467.7|13
1633945870000|2021-10-11 09:51:10|471.81|467.71|471.79|467.69|471.85|467.75|471.71|467.61|12
1633945880000|2021-10-11 09:51:20|471.81|467.71|470.94|466.84|471.81|467.71|470.8|466.7|29
1633945890000|2021-10-11 09:51:30|470.92|466.82|470.96|466.86|471.05|466.95|470.9|466.8|19
1633945900000|2021-10-11 09:51:40|470.94|466.84|471.01|466.91|471.14|467.04|470.94|466.84|28
1633945910000|2021-10-11 09:51:50|470.93|466.83|471.15|467.05|471.24|467.14|470.9|466.8|19
1633945920000|2021-10-11 09:52:00|471.14|467.04|471.12|467.02|471.21|467.11|471.07|466.97|17
1633945930000|2021-10-11 09:52:10|471.09|466.99|470.9|466.8|471.09|466.99|470.8|466.7|25
1633945940000|2021-10-11 09:52:20|470.87|466.77|470.55|466.45|470.9|466.8|470.55|466.45|14
1633945950000|2021-10-11 09:52:30|470.51|466.41|470.6|466.5|470.62|466.52|470.51|466.41|13
1633945960000|2021-10-11 09:52:40|470.61|466.51|470.52|466.42|470.61|466.51|470.5|466.4|18
1633945970000|2021-10-11 09:52:50|470.51|466.41|470.62|466.52|470.63|466.53|470.45|466.35|19
1633945980000|2021-10-11 09:53:00|470.61|466.51|470.6|466.5|470.64|466.54|470.57|466.47|23
1633945990000|2021-10-11 09:53:10|470.71|466.61|470.83|466.73|470.9|466.8|470.7|466.6|17
1633946000000|2021-10-11 09:53:20|470.81|466.71|470.6|466.5|470.9|466.8|470.6|466.5|17
1633946010000|2021-10-11 09:53:30|470.62|466.52|470.55|466.45|470.69|466.59|470.52|466.42|14
1633946020000|2021-10-11 09:53:40|470.57|466.47|470.6|466.5|470.6|466.5|470.55|466.45|7
1633946030000|2021-10-11 09:53:50|470.52|466.42|469.6|465.5|470.52|466.42|469.53|465.43|30
1633946040000|2021-10-11 09:54:00|469.9|465.8|469.76|465.66|470.02|465.92|469.76|465.66|32
1633946050000|2021-10-11 09:54:10|469.79|465.69|470.2|466.1|470.37|466.27|469.79|465.69|29
1633946060000|2021-10-11 09:54:20|470.23|466.13|470.5|466.4|470.62|466.52|470.23|466.13|25
1633946070000|2021-10-11 09:54:30|470.58|466.48|470.55|466.45|470.58|466.48|470.5|466.4|11
1633946080000|2021-10-11 09:54:40|470.58|466.48|470.58|466.48|470.65|466.55|470.5|466.4|14
1633946090000|2021-10-11 09:54:50|470.52|466.42|470.56|466.46|470.67|466.57|470.42|466.32|16
1633946100000|2021-10-11 09:55:00|470.5|466.4|470.64|466.54|470.65|466.55|470.5|466.4|15
1633946110000|2021-10-11 09:55:10|470.68|466.58|470.81|466.71|470.92|466.82|470.68|466.58|25
1633946120000|2021-10-11 09:55:20|470.83|466.73|471|466.9|471.01|466.91|470.8|466.7|18
1633946130000|2021-10-11 09:55:30|471.01|466.91|470.98|466.88|471.01|466.91|470.92|466.82|12
1633946140000|2021-10-11 09:55:40|471.04|466.94|470.89|466.79|471.04|466.94|470.72|466.62|23
1633946150000|2021-10-11 09:55:50|470.92|466.82|470.91|466.81|470.95|466.85|470.9|466.8|17
1633946160000|2021-10-11 09:56:00|470.9|466.8|471.07|466.97|471.12|467.02|470.9|466.8|13
1633946170000|2021-10-11 09:56:10|471.02|466.92|471.1|467|471.23|467.13|471.01|466.91|15
1633946180000|2021-10-11 09:56:20|471.09|466.99|470.91|466.81|471.11|467.01|470.91|466.81|12
1633946190000|2021-10-11 09:56:30|470.97|466.87|470.98|466.88|470.99|466.89|470.87|466.77|17
1633946200000|2021-10-11 09:56:40|470.99|466.89|471.09|466.99|471.11|467.01|470.97|466.87|14
1633946210000|2021-10-11 09:56:50|471.03|466.93|470.91|466.81|471.09|466.99|470.91|466.81|6
1633946220000|2021-10-11 09:57:00|470.92|466.82|471.05|466.95|471.05|466.95|470.92|466.82|6
1633946230000|2021-10-11 09:57:10|471.09|466.99|471.06|466.96|471.09|466.99|471.05|466.95|4
1633946240000|2021-10-11 09:57:20|471.07|466.97|470.93|466.83|471.07|466.97|470.88|466.78|17
1633946250000|2021-10-11 09:57:30|471.04|466.94|471.07|466.97|471.17|467.07|470.9|466.8|10
1633946260000|2021-10-11 09:57:40|471.17|467.07|470.84|466.74|471.2|467.1|470.84|466.74|19
1633946270000|2021-10-11 09:57:50|470.83|466.73|470.82|466.72|470.89|466.79|470.78|466.68|17
1633946280000|2021-10-11 09:58:00|470.87|466.77|470.72|466.62|470.89|466.79|470.72|466.62|12
1633946290000|2021-10-11 09:58:10|470.71|466.61|470.7|466.6|470.76|466.66|470.69|466.59|6
1633946300000|2021-10-11 09:58:20|470.73|466.63|470.99|466.89|471|466.9|470.73|466.63|14
1633946310000|2021-10-11 09:58:30|471|466.9|470.9|466.8|471.01|466.91|470.81|466.71|7
1633946320000|2021-10-11 09:58:40|470.82|466.72|470.95|466.85|471|466.9|470.82|466.72|4
1633946330000|2021-10-11 09:58:50|470.89|466.79|470.89|466.79|470.9|466.8|470.89|466.79|3
1633946340000|2021-10-11 09:59:00|470.95|466.85|470.95|466.85|470.99|466.89|470.91|466.81|11
1633946350000|2021-10-11 09:59:10|471|466.9|470.67|466.57|471|466.9|470.67|466.57|9
1633946360000|2021-10-11 09:59:20|470.72|466.62|470.2|466.1|470.85|466.75|470.18|466.08|29
1633946370000|2021-10-11 09:59:30|470.25|466.15|470.1|466|470.25|466.15|470.1|466|10
1633946380000|2021-10-11 09:59:40|470.07|465.97|470.21|466.11|470.25|466.15|470.07|465.97|7
1633946390000|2021-10-11 09:59:50|470.27|466.17|470.29|466.19|470.42|466.32|470.25|466.15|18
1633946400000|2021-10-11 10:00:00|470.35|466.25|470.39|466.29|470.39|466.29|470.26|466.16|14
1633946410000|2021-10-11 10:00:10|470.38|466.28|470.6|466.5|470.65|466.55|470.33|466.23|26
1633946420000|2021-10-11 10:00:20|470.61|466.51|470.58|466.48|470.61|466.51|470.58|466.48|8
1633946430000|2021-10-11 10:00:30|470.57|466.47|470.65|466.55|470.67|466.57|470.57|466.47|12
1633946440000|2021-10-11 10:00:40|470.67|466.57|470.78|466.68|470.78|466.68|470.64|466.54|17
1633946450000|2021-10-11 10:00:50|470.81|466.71|470.83|466.73|470.83|466.73|470.81|466.71|2
1633946460000|2021-10-11 10:01:00|470.89|466.79|471.01|466.91|471.01|466.91|470.87|466.77|16
1633946470000|2021-10-11 10:01:10|471.02|466.92|471.36|467.26|471.38|467.28|471.01|466.91|21
1633946480000|2021-10-11 10:01:20|471.38|467.28|471.89|467.79|471.89|467.79|471.37|467.27|22
1633946490000|2021-10-11 10:01:30|471.9|467.8|471.91|467.81|471.91|467.81|471.85|467.75|8
1633946500000|2021-10-11 10:01:40|471.92|467.82|472.6|468.5|472.73|468.63|471.92|467.82|23
1633946510000|2021-10-11 10:01:50|472.61|468.51|472.26|468.16|472.61|468.51|472.21|468.11|13
1633946520000|2021-10-11 10:02:00|472.17|468.07|472.16|468.06|472.2|468.1|472.1|468|16
1633946530000|2021-10-11 10:02:10|472.13|468.03|472.03|467.93|472.18|468.08|471.99|467.89|20
1633946540000|2021-10-11 10:02:20|472.07|467.97|472.37|468.27|472.37|468.27|472.07|467.97|13
1633946550000|2021-10-11 10:02:30|472.32|468.22|472.31|468.21|472.43|468.33|472.3|468.2|16
1633946560000|2021-10-11 10:02:40|472.29|468.19|472.21|468.11|472.29|468.19|472.21|468.11|10
1633946570000|2021-10-11 10:02:50|472.19|468.09|472.24|468.14|472.28|468.18|472.18|468.08|11
1633946580000|2021-10-11 10:03:00|472.2|468.1|472.22|468.12|472.35|468.25|472.2|468.1|10
1633946590000|2021-10-11 10:03:10|472.24|468.14|472.25|468.15|472.25|468.15|472.24|468.14|2
1633946600000|2021-10-11 10:03:20|472.29|468.19|472.29|468.19|472.29|468.19|472.29|468.19|1
1633946610000|2021-10-11 10:03:30|472.25|468.15|472.25|468.15|472.25|468.15|472.25|468.15|1
1633946620000|2021-10-11 10:03:40|472.21|468.11|472.04|467.94|472.21|468.11|472.02|467.92|14
1633946630000|2021-10-11 10:03:50|472.03|467.93|472.04|467.94|472.04|467.94|472.03|467.93|8
1633946640000|2021-10-11 10:04:00|472.03|467.93|471.84|467.74|472.03|467.93|471.84|467.74|12
1633946650000|2021-10-11 10:04:10|471.81|467.71|471.76|467.66|471.81|467.71|471.68|467.58|21
1633946660000|2021-10-11 10:04:20|471.77|467.67|471.88|467.78|471.88|467.78|471.7|467.6|15
1633946670000|2021-10-11 10:04:30|471.82|467.72|471.81|467.71|471.9|467.8|471.6|467.5|20
1633946680000|2021-10-11 10:04:40|471.8|467.7|471.74|467.64|471.82|467.72|471.74|467.64|10
1633946690000|2021-10-11 10:04:50|471.8|467.7|471.68|467.58|471.8|467.7|471.68|467.58|6
1633946700000|2021-10-11 10:05:00|471.66|467.56|471.63|467.53|471.66|467.56|471.63|467.53|2
1633946710000|2021-10-11 10:05:10|471.66|467.56|471.65|467.55|471.87|467.77|471.65|467.55|10
1633946720000|2021-10-11 10:05:20|471.63|467.53|471.41|467.31|471.65|467.55|471.4|467.3|11
1633946730000|2021-10-11 10:05:30|471.4|467.3|471.15|467.05|471.42|467.32|471.15|467.05|9
1633946740000|2021-10-11 10:05:40|471.14|467.04|471.17|467.07|471.17|467.07|471.1|467|7
1633946750000|2021-10-11 10:05:50|471.13|467.03|471.2|467.1|471.2|467.1|471.1|467|10
1633946760000|2021-10-11 10:06:00|471.23|467.13|471.3|467.2|471.3|467.2|471.2|467.1|11
1633946770000|2021-10-11 10:06:10|471.25|467.15|471.22|467.12|471.25|467.15|471.22|467.12|2
1633946780000|2021-10-11 10:06:20|471.2|467.1|471.19|467.09|471.3|467.2|471.19|467.09|7
1633946790000|2021-10-11 10:06:30|471.21|467.11|471.3|467.2|471.3|467.2|471.19|467.09|14
1633946800000|2021-10-11 10:06:40|471.33|467.23|471.28|467.18|471.4|467.3|471.25|467.15|20
1633946810000|2021-10-11 10:06:50|471.25|467.15|471.48|467.38|471.48|467.38|471.25|467.15|11
1633946820000|2021-10-11 10:07:00|471.5|467.4|471.26|467.16|471.5|467.4|471.26|467.16|12
1633946830000|2021-10-11 10:07:10|471.23|467.13|471.28|467.18|471.31|467.21|471.09|466.99|21
1633946840000|2021-10-11 10:07:20|471.25|467.15|471.35|467.25|471.41|467.31|471.24|467.14|18
1633946850000|2021-10-11 10:07:30|471.4|467.3|472.4|468.3|472.4|468.3|471.4|467.3|29
1633946860000|2021-10-11 10:07:40|472.35|468.25|472.04|467.94|472.35|468.25|472.04|467.94|19
1633946870000|2021-10-11 10:07:50|472.05|467.95|471.86|467.76|472.05|467.95|471.86|467.76|20
1633946880000|2021-10-11 10:08:00|471.85|467.75|472.19|468.09|472.19|468.09|471.81|467.71|16
1633946890000|2021-10-11 10:08:10|472.15|468.05|471.87|467.77|472.19|468.09|471.87|467.77|21
1633946900000|2021-10-11 10:08:20|471.89|467.79|471.61|467.51|471.89|467.79|471.61|467.51|10
1633946910000|2021-10-11 10:08:30|471.8|467.7|471.8|467.7|471.88|467.78|471.8|467.7|13
1633946920000|2021-10-11 10:08:40|471.82|467.72|471.9|467.8|471.9|467.8|471.8|467.7|8
1633946930000|2021-10-11 10:08:50|471.91|467.81|472.06|467.96|472.07|467.97|471.9|467.8|13
1633946940000|2021-10-11 10:09:00|471.94|467.84|472.1|468|472.13|468.03|471.94|467.84|9
1633946950000|2021-10-11 10:09:10|472.09|467.99|472|467.9|472.1|468|472|467.9|12
1633946960000|2021-10-11 10:09:20|471.96|467.86|471.84|467.74|471.96|467.86|471.84|467.74|6
1633946970000|2021-10-11 10:09:30|471.85|467.75|471.71|467.61|471.89|467.79|471.71|467.61|9
1633946980000|2021-10-11 10:09:40|471.73|467.63|471.55|467.45|471.73|467.63|471.55|467.45|11
1633946990000|2021-10-11 10:09:50|471.5|467.4|471.5|467.4|471.5|467.4|471.5|467.4|1
1633947000000|2021-10-11 10:10:00|471.55|467.45|471.55|467.45|471.55|467.45|471.55|467.45|1
1633947010000|2021-10-11 10:10:10|471.51|467.41|471.62|467.52|471.72|467.62|471.51|467.41|19
1633947020000|2021-10-11 10:10:20|471.63|467.53|471.6|467.5|471.7|467.6|471.6|467.5|13
1633947030000|2021-10-11 10:10:30|471.58|467.48|471.5|467.4|471.63|467.53|471.5|467.4|8
1633947040000|2021-10-11 10:10:40|471.59|467.49|471.53|467.43|471.59|467.49|471.5|467.4|14
1633947050000|2021-10-11 10:10:50|471.52|467.42|471.32|467.22|471.53|467.43|471.32|467.22|11
1633947060000|2021-10-11 10:11:00|471.3|467.2|471.3|467.2|471.32|467.22|471.28|467.18|8
1633947070000|2021-10-11 10:11:10|471.25|467.15|471.16|467.06|471.29|467.19|471.16|467.06|12
1633947080000|2021-10-11 10:11:20|471.1|467|471.17|467.07|471.17|467.07|471.1|467|2
1633947090000|2021-10-11 10:11:30|471.14|467.04|471.32|467.22|471.4|467.3|471.13|467.03|13
1633947100000|2021-10-11 10:11:40|471.39|467.29|471.35|467.25|471.4|467.3|471.34|467.24|11
1633947110000|2021-10-11 10:11:50|471.37|467.27|471.6|467.5|471.63|467.53|471.35|467.25|15
1633947120000|2021-10-11 10:12:00|471.62|467.52|471.82|467.72|471.95|467.85|471.6|467.5|22
1633947130000|2021-10-11 10:12:10|471.89|467.79|471.64|467.54|471.89|467.79|471.57|467.47|22
1633947140000|2021-10-11 10:12:20|471.59|467.49|471.62|467.52|471.62|467.52|471.51|467.41|18
1633947150000|2021-10-11 10:12:30|471.57|467.47|471.66|467.56|471.69|467.59|471.5|467.4|8
1633947160000|2021-10-11 10:12:40|471.58|467.48|471.5|467.4|471.58|467.48|471.5|467.4|5
1633947170000|2021-10-11 10:12:50|471.53|467.43|471.54|467.44|471.54|467.44|471.5|467.4|3
1633947180000|2021-10-11 10:13:00|471.5|467.4|471.5|467.4|471.54|467.44|471.5|467.4|3
1633947200000|2021-10-11 10:13:20|471.57|467.47|471.7|467.6|471.72|467.62|471.57|467.47|8
1633947210000|2021-10-11 10:13:30|471.71|467.61|471.71|467.61|471.71|467.61|471.7|467.6|3
1633947220000|2021-10-11 10:13:40|471.72|467.62|471.59|467.49|471.72|467.62|471.59|467.49|10
1633947230000|2021-10-11 10:13:50|471.54|467.44|471.5|467.4|471.63|467.53|471.49|467.39|11
1633947240000|2021-10-11 10:14:00|471.53|467.43|471.49|467.39|471.54|467.44|471.49|467.39|6
1633947250000|2021-10-11 10:14:10|471.5|467.4|471.49|467.39|471.54|467.44|471.49|467.39|6
1633947260000|2021-10-11 10:14:20|471.51|467.41|471.5|467.4|471.56|467.46|471.44|467.34|7
1633947270000|2021-10-11 10:14:30|471.51|467.41|471.47|467.37|471.51|467.41|471.45|467.35|4
1633947280000|2021-10-11 10:14:40|471.43|467.33|471.42|467.32|471.47|467.37|471.4|467.3|8
1633947290000|2021-10-11 10:14:50|471.43|467.33|471.43|467.33|471.43|467.33|471.4|467.3|4
1633947300000|2021-10-11 10:15:00|471.42|467.32|471.86|467.76|471.86|467.76|471.42|467.32|12
1633947310000|2021-10-11 10:15:10|471.92|467.82|472.14|468.04|472.14|468.04|471.91|467.81|24
1633947320000|2021-10-11 10:15:20|472.15|468.05|472.3|468.2|472.3|468.2|472|467.9|21
1633947330000|2021-10-11 10:15:30|472.29|468.19|472.31|468.21|472.42|468.32|472.21|468.11|16
1633947340000|2021-10-11 10:15:40|472.34|468.24|472.11|468.01|472.38|468.28|472.11|468.01|14
1633947350000|2021-10-11 10:15:50|472.14|468.04|472.16|468.06|472.24|468.14|472.14|468.04|12
1633947360000|2021-10-11 10:16:00|472.17|468.07|472.36|468.26|472.41|468.31|472.17|468.07|17
1633947370000|2021-10-11 10:16:10|472.35|468.25|472.12|468.02|472.4|468.3|472.11|468.01|14
1633947380000|2021-10-11 10:16:20|472.21|468.11|472.19|468.09|472.3|468.2|472.13|468.03|12
1633947390000|2021-10-11 10:16:30|472.2|468.1|472.25|468.15|472.25|468.15|472.15|468.05|13
1633947400000|2021-10-11 10:16:40|472.32|468.22|472.2|468.1|472.33|468.23|472.2|468.1|13
1633947410000|2021-10-11 10:16:50|472.21|468.11|472.19|468.09|472.21|468.11|472.18|468.08|10
1633947420000|2021-10-11 10:17:00|472.24|468.14|472.43|468.33|472.44|468.34|472.24|468.14|12
1633947430000|2021-10-11 10:17:10|472.4|468.3|472.65|468.55|472.65|468.55|472.4|468.3|15
1633947440000|2021-10-11 10:17:20|472.6|468.5|472.61|468.51|472.73|468.63|472.59|468.49|10
1633947450000|2021-10-11 10:17:30|472.57|468.47|472.31|468.21|472.57|468.47|472.29|468.19|22
1633947460000|2021-10-11 10:17:40|472.3|468.2|472.21|468.11|472.39|468.29|472.21|468.11|9
1633947470000|2021-10-11 10:17:50|472.2|468.1|472.24|468.14|472.33|468.23|472.2|468.1|10
1633947480000|2021-10-11 10:18:00|472.27|468.17|472.28|468.18|472.29|468.19|472.22|468.12|5
1633947490000|2021-10-11 10:18:10|472.26|468.16|471.98|467.88|472.27|468.17|471.98|467.88|15
1633947500000|2021-10-11 10:18:20|471.91|467.81|472.1|468|472.1|468|471.9|467.8|7
1633947510000|2021-10-11 10:18:30|472.12|468.02|472.39|468.29|472.39|468.29|472.12|468.02|11
1633947520000|2021-10-11 10:18:40|472.4|468.3|472.41|468.31|472.47|468.37|472.4|468.3|9
1633947530000|2021-10-11 10:18:50|472.38|468.28|472.38|468.28|472.4|468.3|472.35|468.25|9
1633947540000|2021-10-11 10:19:00|472.37|468.27|472.53|468.43|472.57|468.47|472.37|468.27|17
1633947550000|2021-10-11 10:19:10|472.54|468.44|472.55|468.45|472.65|468.55|472.54|468.44|12
1633947560000|2021-10-11 10:19:20|472.56|468.46|472.41|468.31|472.56|468.46|472.39|468.29|17
1633947570000|2021-10-11 10:19:30|472.4|468.3|472.29|468.19|472.45|468.35|472.17|468.07|18
1633947580000|2021-10-11 10:19:40|472.15|468.05|472.12|468.02|472.15|468.05|472.1|468|7
1633947590000|2021-10-11 10:19:50|472.1|468|472.13|468.03|472.17|468.07|472.1|468|7
1633947600000|2021-10-11 10:20:00|472.12|468.02|472.06|467.96|472.14|468.04|472.01|467.91|12
1633947610000|2021-10-11 10:20:10|472.03|467.93|471.93|467.83|472.12|468.02|471.92|467.82|19
1633947620000|2021-10-11 10:20:20|471.9|467.8|471.64|467.54|471.97|467.87|471.6|467.5|18
1633947630000|2021-10-11 10:20:30|471.6|467.5|471.41|467.31|471.63|467.53|471.4|467.3|15
1633947640000|2021-10-11 10:20:40|471.43|467.33|471.34|467.24|471.53|467.43|471.2|467.1|21
1633947650000|2021-10-11 10:20:50|471.43|467.33|471.5|467.4|471.68|467.58|471.43|467.33|7
1633947660000|2021-10-11 10:21:00|471.57|467.47|471.62|467.52|471.62|467.52|471.44|467.34|20
1633947670000|2021-10-11 10:21:10|471.63|467.53|471.51|467.41|471.67|467.57|471.51|467.41|19
1633947680000|2021-10-11 10:21:20|471.49|467.39|471.51|467.41|471.58|467.48|471.48|467.38|12
1633947690000|2021-10-11 10:21:30|471.52|467.42|471.44|467.34|471.53|467.43|471.4|467.3|10
1633947700000|2021-10-11 10:21:40|471.4|467.3|471.38|467.28|471.45|467.35|471.33|467.23|10
1633947710000|2021-10-11 10:21:50|471.34|467.24|471.17|467.07|471.4|467.3|471.16|467.06|15
1633947720000|2021-10-11 10:22:00|471.2|467.1|471.47|467.37|471.47|467.37|471.2|467.1|12
1633947730000|2021-10-11 10:22:10|471.49|467.39|471.38|467.28|471.64|467.54|471.38|467.28|15
1633947740000|2021-10-11 10:22:20|471.43|467.33|471.61|467.51|471.61|467.51|471.29|467.19|19
1633947750000|2021-10-11 10:22:30|471.6|467.5|471.46|467.36|471.61|467.51|471.46|467.36|7
1633947760000|2021-10-11 10:22:40|471.47|467.37|471.46|467.36|471.48|467.38|471.45|467.35|6
1633947770000|2021-10-11 10:22:50|471.47|467.37|471.58|467.48|471.58|467.48|471.17|467.07|25
1633947780000|2021-10-11 10:23:00|471.54|467.44|471.38|467.28|471.55|467.45|471.35|467.25|15
1633947790000|2021-10-11 10:23:10|471.4|467.3|471.4|467.3|471.41|467.31|471.4|467.3|5
1633947800000|2021-10-11 10:23:20|471.38|467.28|471.4|467.3|471.4|467.3|471.38|467.28|2
1633947810000|2021-10-11 10:23:30|471.41|467.31|471.41|467.31|471.41|467.31|471.4|467.3|3
1633947820000|2021-10-11 10:23:40|471.4|467.3|471.4|467.3|471.41|467.31|471.32|467.22|5
1633947830000|2021-10-11 10:23:50|471.32|467.22|471.42|467.32|471.5|467.4|471.32|467.22|7
1633947840000|2021-10-11 10:24:00|471.33|467.23|471.12|467.02|471.42|467.32|471.1|467|23
1633947850000|2021-10-11 10:24:10|471.17|467.07|470.95|466.85|471.17|467.07|470.8|466.7|25
1633947860000|2021-10-11 10:24:20|471|466.9|471.03|466.93|471.1|467|471|466.9|13
1633947870000|2021-10-11 10:24:30|471.02|466.92|471|466.9|471.15|467.05|471|466.9|16
1633947880000|2021-10-11 10:24:40|471.05|466.95|470.99|466.89|471.08|466.98|470.93|466.83|12
1633947890000|2021-10-11 10:24:50|470.91|466.81|470.91|466.81|470.99|466.89|470.85|466.75|7
1633947900000|2021-10-11 10:25:00|470.93|466.83|470.98|466.88|471|466.9|470.9|466.8|17
1633947910000|2021-10-11 10:25:10|470.99|466.89|470.99|466.89|471.01|466.91|470.99|466.89|7
1633947920000|2021-10-11 10:25:20|471|466.9|470.99|466.89|471|466.9|470.98|466.88|5
1633947930000|2021-10-11 10:25:30|471.04|466.94|471.05|466.95|471.08|466.98|470.98|466.88|10
1633947940000|2021-10-11 10:25:40|471.06|466.96|470.91|466.81|471.14|467.04|470.91|466.81|15
1633947950000|2021-10-11 10:25:50|470.94|466.84|470.94|466.84|470.94|466.84|470.94|466.84|1
1633947960000|2021-10-11 10:26:00|470.93|466.83|470.91|466.81|470.96|466.86|470.87|466.77|12
1633947970000|2021-10-11 10:26:10|470.92|466.82|470.91|466.81|470.93|466.83|470.91|466.81|6
1633947980000|2021-10-11 10:26:20|470.9|466.8|470.8|466.7|470.9|466.8|470.8|466.7|7
1633947990000|2021-10-11 10:26:30|470.87|466.77|470.8|466.7|470.94|466.84|470.8|466.7|6
1633948000000|2021-10-11 10:26:40|470.87|466.77|470.75|466.65|470.9|466.8|470.7|466.6|17
1633948010000|2021-10-11 10:26:50|470.81|466.71|470.9|466.8|470.93|466.83|470.8|466.7|10
1633948020000|2021-10-11 10:27:00|471|466.9|470.98|466.88|471.1|467|470.98|466.88|15
1633948030000|2021-10-11 10:27:10|471.04|466.94|471.01|466.91|471.1|467|471|466.9|11
1633948040000|2021-10-11 10:27:20|471.02|466.92|471.2|467.1|471.21|467.11|471.01|466.91|11
1633948050000|2021-10-11 10:27:30|471.29|467.19|471.16|467.06|471.41|467.31|471.16|467.06|9
1633948060000|2021-10-11 10:27:40|471.2|467.1|471.3|467.2|471.3|467.2|471.1|467|8
1633948070000|2021-10-11 10:27:50|471.25|467.15|471.25|467.15|471.34|467.24|471.2|467.1|17
1633948080000|2021-10-11 10:28:00|471.17|467.07|471.14|467.04|471.17|467.07|471.1|467|8
1633948090000|2021-10-11 10:28:10|471.2|467.1|471.06|466.96|471.2|467.1|471.06|466.96|5
1633948100000|2021-10-11 10:28:20|471.07|466.97|471.21|467.11|471.21|467.11|471.06|466.96|8
1633948110000|2021-10-11 10:28:30|471.2|467.1|471.23|467.13|471.23|467.13|471.2|467.1|9
1633948120000|2021-10-11 10:28:40|471.24|467.14|471.3|467.2|471.31|467.21|471.2|467.1|13
1633948130000|2021-10-11 10:28:50|471.31|467.21|471.41|467.31|471.41|467.31|471.31|467.21|7
1633948140000|2021-10-11 10:29:00|471.42|467.32|471.32|467.22|471.47|467.37|471.31|467.21|15
1633948150000|2021-10-11 10:29:10|471.33|467.23|471.2|467.1|471.38|467.28|471.2|467.1|10
1633948160000|2021-10-11 10:29:20|471.21|467.11|471.43|467.33|471.43|467.33|471.18|467.08|7
1633948170000|2021-10-11 10:29:30|471.47|467.37|471.67|467.57|471.67|467.57|471.4|467.3|14
1633948180000|2021-10-11 10:29:40|471.62|467.52|471.59|467.49|471.65|467.55|471.59|467.49|10
1633948190000|2021-10-11 10:29:50|471.6|467.5|471.54|467.44|471.62|467.52|471.49|467.39|14
1633948200000|2021-10-11 10:30:00|471.55|467.45|471.58|467.48|471.62|467.52|471.48|467.38|8
1633948210000|2021-10-11 10:30:10|471.71|467.61|471.64|467.54|471.72|467.62|471.64|467.54|16
1633948220000|2021-10-11 10:30:20|471.69|467.59|471.57|467.47|471.7|467.6|471.57|467.47|14
1633948230000|2021-10-11 10:30:30|471.59|467.49|471.4|467.3|471.6|467.5|471.32|467.22|10
1633948240000|2021-10-11 10:30:40|471.41|467.31|471.31|467.21|471.49|467.39|471.26|467.16|13
1633948250000|2021-10-11 10:30:50|471.3|467.2|471.3|467.2|471.3|467.2|471.17|467.07|16
1633948260000|2021-10-11 10:31:00|471.25|467.15|471.21|467.11|471.25|467.15|471.19|467.09|3
1633948270000|2021-10-11 10:31:10|471.18|467.08|471.15|467.05|471.18|467.08|471.1|467|12
1633948280000|2021-10-11 10:31:20|471.19|467.09|471.2|467.1|471.25|467.15|471.13|467.03|8
1633948290000|2021-10-11 10:31:30|471.25|467.15|471.26|467.16|471.31|467.21|471.24|467.14|6
1633948300000|2021-10-11 10:31:40|471.25|467.15|471.43|467.33|471.61|467.51|471.24|467.14|17
1633948310000|2021-10-11 10:31:50|471.44|467.34|471.54|467.44|471.58|467.48|471.41|467.31|15
1633948320000|2021-10-11 10:32:00|471.53|467.43|471.68|467.58|471.72|467.62|471.53|467.43|17
1633948330000|2021-10-11 10:32:10|471.69|467.59|471.73|467.63|471.74|467.64|471.66|467.56|6
1633948340000|2021-10-11 10:32:20|471.74|467.64|471.7|467.6|471.76|467.66|471.7|467.6|13
1633948350000|2021-10-11 10:32:30|471.69|467.59|471.67|467.57|471.72|467.62|471.65|467.55|8
1633948360000|2021-10-11 10:32:40|471.69|467.59|471.64|467.54|471.71|467.61|471.62|467.52|13
1633948370000|2021-10-11 10:32:50|471.65|467.55|471.62|467.52|471.65|467.55|471.62|467.52|4
1633948380000|2021-10-11 10:33:00|471.63|467.53|471.63|467.53|471.68|467.58|471.6|467.5|4
1633948390000|2021-10-11 10:33:10|471.64|467.54|471.73|467.63|471.79|467.69|471.64|467.54|8
1633948400000|2021-10-11 10:33:20|471.78|467.68|471.7|467.6|471.78|467.68|471.7|467.6|7
1633948410000|2021-10-11 10:33:30|471.67|467.57|471.57|467.47|471.67|467.57|471.57|467.47|7
1633948420000|2021-10-11 10:33:40|471.55|467.45|471.57|467.47|471.57|467.47|471.53|467.43|4
1633948430000|2021-10-11 10:33:50|471.47|467.37|471.47|467.37|471.47|467.37|471.47|467.37|1
1633948440000|2021-10-11 10:34:00|471.51|467.41|471.24|467.14|471.51|467.41|471.24|467.14|15
1633948450000|2021-10-11 10:34:10|471.25|467.15|471.12|467.02|471.25|467.15|471.12|467.02|15
1633948460000|2021-10-11 10:34:20|471.11|467.01|471.11|467.01|471.14|467.04|471.1|467|7
1633948470000|2021-10-11 10:34:30|471.1|467|471.08|466.98|471.13|467.03|471.08|466.98|7
1633948480000|2021-10-11 10:34:40|471.07|466.97|471.08|466.98|471.24|467.14|471.07|466.97|8
1633948490000|2021-10-11 10:34:50|471.07|466.97|471.1|467|471.11|467.01|471.04|466.94|11
1633948500000|2021-10-11 10:35:00|471.09|466.99|471.2|467.1|471.21|467.11|470.95|466.85|16
1633948510000|2021-10-11 10:35:10|471.21|467.11|471.42|467.32|471.46|467.36|471.1|467|22
1633948520000|2021-10-11 10:35:20|471.43|467.33|471.51|467.41|471.51|467.41|471.41|467.31|10
1633948530000|2021-10-11 10:35:30|471.47|467.37|471.73|467.63|471.81|467.71|471.47|467.37|17
1633948540000|2021-10-11 10:35:40|471.63|467.53|471.44|467.34|471.71|467.61|471.44|467.34|26
1633948550000|2021-10-11 10:35:50|471.47|467.37|471.6|467.5|471.6|467.5|471.47|467.37|15
1633948560000|2021-10-11 10:36:00|471.55|467.45|471.62|467.52|471.63|467.53|471.51|467.41|17
1633948570000|2021-10-11 10:36:10|471.54|467.44|471.43|467.33|471.54|467.44|471.41|467.31|11
1633948580000|2021-10-11 10:36:20|471.46|467.36|471.5|467.4|471.5|467.4|471.39|467.29|18
1633948590000|2021-10-11 10:36:30|471.49|467.39|471.49|467.39|471.51|467.41|471.49|467.39|7
1633948600000|2021-10-11 10:36:40|471.5|467.4|471.51|467.41|471.53|467.43|471.5|467.4|11
1633948610000|2021-10-11 10:36:50|471.52|467.42|471.6|467.5|471.6|467.5|471.51|467.41|12
1633948620000|2021-10-11 10:37:00|471.63|467.53|471.61|467.51|471.63|467.53|471.6|467.5|5
1633948630000|2021-10-11 10:37:10|471.6|467.5|471.61|467.51|471.62|467.52|471.58|467.48|7
1633948640000|2021-10-11 10:37:20|471.63|467.53|471.61|467.51|471.63|467.53|471.61|467.51|2
1633948650000|2021-10-11 10:37:30|471.6|467.5|471.42|467.32|471.6|467.5|471.37|467.27|18
1633948660000|2021-10-11 10:37:40|471.41|467.31|471.4|467.3|471.41|467.31|471.4|467.3|6
1633948670000|2021-10-11 10:37:50|471.41|467.31|471.42|467.32|471.45|467.35|471.4|467.3|9
1633948680000|2021-10-11 10:38:00|471.41|467.31|471.6|467.5|471.6|467.5|471.4|467.3|20
1633948690000|2021-10-11 10:38:10|471.61|467.51|471.61|467.51|471.61|467.51|471.6|467.5|5
1633948700000|2021-10-11 10:38:20|471.64|467.54|471.34|467.24|471.64|467.54|471.34|467.24|14
1633948710000|2021-10-11 10:38:30|471.35|467.25|471.23|467.13|471.42|467.32|471.23|467.13|13
1633948720000|2021-10-11 10:38:40|471.22|467.12|471.2|467.1|471.23|467.13|471.2|467.1|8
1633948730000|2021-10-11 10:38:50|471.21|467.11|471.42|467.32|471.42|467.32|471.2|467.1|15
1633948740000|2021-10-11 10:39:00|471.4|467.3|471.43|467.33|471.5|467.4|471.4|467.3|5
1633948750000|2021-10-11 10:39:10|471.46|467.36|471.24|467.14|471.47|467.37|471.24|467.14|19
1633948760000|2021-10-11 10:39:20|471.2|467.1|471.15|467.05|471.2|467.1|471.14|467.04|12
1633948770000|2021-10-11 10:39:30|471.14|467.04|471.1|467|471.15|467.05|471.08|466.98|5
1633948780000|2021-10-11 10:39:40|471.06|466.96|471.07|466.97|471.07|466.97|470.92|466.82|17
1633948790000|2021-10-11 10:39:50|471.06|466.96|471.19|467.09|471.2|467.1|471.06|466.96|11
1633948800000|2021-10-11 10:40:00|471.17|467.07|471.21|467.11|471.21|467.11|471.17|467.07|12
1633948810000|2021-10-11 10:40:10|471.2|467.1|471.31|467.21|471.38|467.28|471.19|467.09|16
1633948820000|2021-10-11 10:40:20|471.32|467.22|471.3|467.2|471.43|467.33|471.3|467.2|16
1633948830000|2021-10-11 10:40:30|471.31|467.21|471.34|467.24|471.34|467.24|471.31|467.21|14
1633948840000|2021-10-11 10:40:40|471.33|467.23|471.16|467.06|471.33|467.23|471.15|467.05|16
1633948850000|2021-10-11 10:40:50|471.15|467.05|471.15|467.05|471.16|467.06|471.13|467.03|8
1633948860000|2021-10-11 10:41:00|471.12|467.02|471.02|466.92|471.13|467.03|470.99|466.89|18
1633948870000|2021-10-11 10:41:10|471.01|466.91|471|466.9|471.02|466.92|470.96|466.86|23
1633948880000|2021-10-11 10:41:20|471.01|466.91|470.99|466.89|471.02|466.92|470.96|466.86|13
1633948890000|2021-10-11 10:41:30|471|466.9|470.96|466.86|471|466.9|470.96|466.86|10
1633948900000|2021-10-11 10:41:40|470.95|466.85|471.02|466.92|471.02|466.92|470.95|466.85|9
1633948910000|2021-10-11 10:41:50|471.03|466.93|471.02|466.92|471.05|466.95|471.02|466.92|7
1633948920000|2021-10-11 10:42:00|471.01|466.91|471.21|467.11|471.21|467.11|470.97|466.87|22
1633948930000|2021-10-11 10:42:10|471.22|467.12|471.38|467.28|471.39|467.29|471.22|467.12|17
1633948940000|2021-10-11 10:42:20|471.52|467.42|471.69|467.59|471.73|467.63|471.51|467.41|20
1633948950000|2021-10-11 10:42:30|471.72|467.62|472.2|468.1|472.23|468.13|471.72|467.62|21
1633948960000|2021-10-11 10:42:40|472.19|468.09|472.05|467.95|472.2|468.1|472.05|467.95|19
1633948970000|2021-10-11 10:42:50|471.99|467.89|471.76|467.66|471.99|467.89|471.73|467.63|15
1633948980000|2021-10-11 10:43:00|471.78|467.68|471.89|467.79|471.89|467.79|471.77|467.67|10
1633948990000|2021-10-11 10:43:10|471.93|467.83|471.81|467.71|472.06|467.96|471.81|467.71|22
1633949000000|2021-10-11 10:43:20|471.79|467.69|471.76|467.66|471.81|467.71|471.75|467.65|6
1633949010000|2021-10-11 10:43:30|471.71|467.61|471.81|467.71|471.82|467.72|471.71|467.61|10
1633949020000|2021-10-11 10:43:40|471.82|467.72|471.79|467.69|471.87|467.77|471.76|467.66|11
1633949030000|2021-10-11 10:43:50|471.75|467.65|471.67|467.57|471.75|467.65|471.65|467.55|15
1633949040000|2021-10-11 10:44:00|471.7|467.6|471.39|467.29|471.7|467.6|471.27|467.17|18
1633949050000|2021-10-11 10:44:10|471.4|467.3|471.38|467.28|471.43|467.33|471.38|467.28|10
1633949060000|2021-10-11 10:44:20|471.4|467.3|471.6|467.5|471.62|467.52|471.39|467.29|15
1633949070000|2021-10-11 10:44:30|471.62|467.52|471.54|467.44|471.73|467.63|471.5|467.4|16
1633949080000|2021-10-11 10:44:40|471.49|467.39|471.48|467.38|471.49|467.39|471.48|467.38|4
1633949090000|2021-10-11 10:44:50|471.53|467.43|471.48|467.38|471.55|467.45|471.45|467.35|13
1633949100000|2021-10-11 10:45:00|471.43|467.33|471.2|467.1|471.43|467.33|471.17|467.07|15
1633949110000|2021-10-11 10:45:10|471.21|467.11|471.25|467.15|471.32|467.22|471.1|467|18
1633949120000|2021-10-11 10:45:20|471.24|467.14|471.31|467.21|471.31|467.21|471.22|467.12|10
1633949130000|2021-10-11 10:45:30|471.33|467.23|471.5|467.4|471.52|467.42|471.32|467.22|16
1633949140000|2021-10-11 10:45:40|471.51|467.41|471.46|467.36|471.51|467.41|471.44|467.34|8
1633949150000|2021-10-11 10:45:50|471.44|467.34|471.47|467.37|471.48|467.38|471.44|467.34|3
1633949160000|2021-10-11 10:46:00|471.5|467.4|471.5|467.4|471.6|467.5|471.48|467.38|13
1633949170000|2021-10-11 10:46:10|471.52|467.42|471.59|467.49|471.65|467.55|471.5|467.4|10
1633949180000|2021-10-11 10:46:20|471.6|467.5|472.12|468.02|472.12|468.02|471.58|467.48|16
1633949190000|2021-10-11 10:46:30|472.1|468|471.89|467.79|472.1|468|471.89|467.79|18
1633949200000|2021-10-11 10:46:40|471.9|467.8|472|467.9|472.04|467.94|471.89|467.79|10
1633949210000|2021-10-11 10:46:50|472.02|467.92|472.14|468.04|472.14|468.04|472.02|467.92|11
1633949220000|2021-10-11 10:47:00|472.06|467.96|471.86|467.76|472.1|468|471.79|467.69|17
1633949230000|2021-10-11 10:47:10|471.85|467.75|472|467.9|472.08|467.98|471.8|467.7|18
1633949240000|2021-10-11 10:47:20|472.02|467.92|472.05|467.95|472.05|467.95|472|467.9|4
1633949250000|2021-10-11 10:47:30|472.17|468.07|472.17|468.07|472.23|468.13|472.12|468.02|14
1633949260000|2021-10-11 10:47:40|472.2|468.1|472.14|468.04|472.2|468.1|472.14|468.04|2
1633949270000|2021-10-11 10:47:50|472.16|468.06|472.08|467.98|472.16|468.06|472.06|467.96|7
1633949280000|2021-10-11 10:48:00|472.07|467.97|472.01|467.91|472.09|467.99|472|467.9|13
1633949290000|2021-10-11 10:48:10|472.03|467.93|472.05|467.95|472.05|467.95|472.01|467.91|7
1633949300000|2021-10-11 10:48:20|472.01|467.91|472.01|467.91|472.03|467.93|472.01|467.91|3
1633949310000|2021-10-11 10:48:30|472.1|468|472.1|468|472.1|468|472.1|468|1
1633949320000|2021-10-11 10:48:40|472.16|468.06|472.23|468.13|472.25|468.15|472.04|467.94|21
1633949330000|2021-10-11 10:48:50|472.32|468.22|472.17|468.07|472.37|468.27|472.15|468.05|16
1633949340000|2021-10-11 10:49:00|472.11|468.01|472.1|468|472.25|468.15|472.1|468|17
1633949350000|2021-10-11 10:49:10|472.12|468.02|472.1|468|472.12|468.02|472.1|468|2
1633949360000|2021-10-11 10:49:20|472.07|467.97|472.07|467.97|472.08|467.98|472.02|467.92|5
1633949370000|2021-10-11 10:49:30|472.13|468.03|472.2|468.1|472.2|468.1|472.08|467.98|11
1633949380000|2021-10-11 10:49:40|472.22|468.12|472.1|468|472.22|468.12|472.1|468|9
1633949390000|2021-10-11 10:49:50|472|467.9|471.93|467.83|472.1|468|471.93|467.83|10
1633949400000|2021-10-11 10:50:00|471.95|467.85|472.21|468.11|472.21|468.11|471.9|467.8|9
1633949410000|2021-10-11 10:50:10|472.22|468.12|472.21|468.11|472.25|468.15|472.1|468|8
1633949420000|2021-10-11 10:50:20|472.2|468.1|472.16|468.06|472.22|468.12|472.16|468.06|8
1633949430000|2021-10-11 10:50:30|472.15|468.05|472.2|468.1|472.25|468.15|472.15|468.05|8
1633949440000|2021-10-11 10:50:40|472.28|468.18|472.55|468.45|472.58|468.48|472.23|468.13|20
1633949450000|2021-10-11 10:50:50|472.52|468.42|472.4|468.3|472.59|468.49|472.4|468.3|11
1633949460000|2021-10-11 10:51:00|472.41|468.31|472.4|468.3|472.47|468.37|472.4|468.3|9
1633949470000|2021-10-11 10:51:10|472.41|468.31|472.35|468.25|472.41|468.31|472.35|468.25|5
1633949480000|2021-10-11 10:51:20|472.34|468.24|472.22|468.12|472.34|468.24|472.22|468.12|11
1633949490000|2021-10-11 10:51:30|472.24|468.14|472.22|468.12|472.29|468.19|472.21|468.11|10
1633949500000|2021-10-11 10:51:40|472.29|468.19|472.4|468.3|472.47|468.37|472.27|468.17|13
1633949510000|2021-10-11 10:51:50|472.41|468.31|472.38|468.28|472.43|468.33|472.38|468.28|7
1633949520000|2021-10-11 10:52:00|472.32|468.22|472.4|468.3|472.4|468.3|472.27|468.17|8
1633949530000|2021-10-11 10:52:10|472.41|468.31|472.4|468.3|472.41|468.31|472.4|468.3|2
1633949540000|2021-10-11 10:52:20|472.43|468.33|472.43|468.33|472.43|468.33|472.43|468.33|1
1633949550000|2021-10-11 10:52:30|472.4|468.3|472.49|468.39|472.49|468.39|472.4|468.3|10
1633949560000|2021-10-11 10:52:40|472.45|468.35|472.48|468.38|472.48|468.38|472.44|468.34|4
1633949570000|2021-10-11 10:52:50|472.4|468.3|472.4|468.3|472.41|468.31|472.4|468.3|3
1633949580000|2021-10-11 10:53:00|472.41|468.31|472.2|468.1|472.43|468.33|472.2|468.1|14
1633949590000|2021-10-11 10:53:10|472.23|468.13|472.23|468.13|472.23|468.13|472.21|468.11|6
1633949600000|2021-10-11 10:53:20|472.22|468.12|472.23|468.13|472.23|468.13|472.22|468.12|2
1633949610000|2021-10-11 10:53:30|472.2|468.1|472.22|468.12|472.31|468.21|472.2|468.1|15
1633949620000|2021-10-11 10:53:40|472.3|468.2|472.3|468.2|472.3|468.2|472.23|468.13|12
1633949640000|2021-10-11 10:54:00|472.29|468.19|472.3|468.2|472.3|468.2|472.24|468.14|7
1633949650000|2021-10-11 10:54:10|472.31|468.21|472.3|468.2|472.33|468.23|472.3|468.2|9
1633949660000|2021-10-11 10:54:20|472.29|468.19|472.26|468.16|472.29|468.19|472.23|468.13|6
1633949670000|2021-10-11 10:54:30|472.27|468.17|472.2|468.1|472.3|468.2|472.19|468.09|13
1633949680000|2021-10-11 10:54:40|472.19|468.09|472.21|468.11|472.21|468.11|472.19|468.09|9
1633949690000|2021-10-11 10:54:50|472.1|468|472.02|467.92|472.11|468.01|472.02|467.92|8
1633949700000|2021-10-11 10:55:00|471.96|467.86|471.6|467.5|471.96|467.86|471.6|467.5|9
1633949710000|2021-10-11 10:55:10|471.52|467.42|471.4|467.3|471.52|467.42|471.27|467.17|13
1633949720000|2021-10-11 10:55:20|471.41|467.31|471.32|467.22|471.41|467.31|471.32|467.22|12
1633949730000|2021-10-11 10:55:30|471.3|467.2|471.16|467.06|471.35|467.25|471.16|467.06|14
1633949740000|2021-10-11 10:55:40|471.17|467.07|471.14|467.04|471.17|467.07|471.05|466.95|16
1633949750000|2021-10-11 10:55:50|471.11|467.01|470.7|466.6|471.14|467.04|470.69|466.59|16
1633949760000|2021-10-11 10:56:00|470.69|466.59|470.65|466.55|470.72|466.62|470.45|466.35|24
1633949770000|2021-10-11 10:56:10|470.68|466.58|470.72|466.62|470.75|466.65|470.6|466.5|14
1633949780000|2021-10-11 10:56:20|470.77|466.67|470.85|466.75|471.11|467.01|470.75|466.65|26
1633949790000|2021-10-11 10:56:30|470.89|466.79|471.34|467.24|471.34|467.24|470.89|466.79|19
1633949800000|2021-10-11 10:56:40|471.33|467.23|471.01|466.91|471.33|467.23|471.01|466.91|19
1633949810000|2021-10-11 10:56:50|470.99|466.89|470.88|466.78|470.99|466.89|470.87|466.77|7
1633949820000|2021-10-11 10:57:00|470.87|466.77|471.11|467.01|471.11|467.01|470.87|466.77|22
1633949830000|2021-10-11 10:57:10|471.1|467|471.04|466.94|471.1|467|471.04|466.94|4
1633949840000|2021-10-11 10:57:20|471.06|466.96|471.06|466.96|471.08|466.98|471.06|466.96|4
1633949850000|2021-10-11 10:57:30|471.08|466.98|471.04|466.94|471.1|467|471.02|466.92|16
1633949860000|2021-10-11 10:57:40|471.03|466.93|470.89|466.79|471.06|466.96|470.88|466.78|13
1633949870000|2021-10-11 10:57:50|470.86|466.76|470.71|466.61|470.86|466.76|470.69|466.59|18
1633949880000|2021-10-11 10:58:00|470.73|466.63|470.69|466.59|470.73|466.63|470.56|466.46|16
1633949890000|2021-10-11 10:58:10|470.6|466.5|470.42|466.32|470.6|466.5|470.39|466.29|18
1633949900000|2021-10-11 10:58:20|470.41|466.31|469.7|465.6|470.41|466.31|469.6|465.5|22
1633949910000|2021-10-11 10:58:30|469.72|465.62|469.23|465.13|469.78|465.68|469.07|464.97|24
1633949920000|2021-10-11 10:58:40|469.22|465.12|468|463.9|469.23|465.13|467.96|463.86|32
1633949930000|2021-10-11 10:58:50|467.94|463.84|468.27|464.17|468.82|464.72|467.93|463.83|29
1633949940000|2021-10-11 10:59:00|468.4|464.3|468.8|464.7|468.84|464.74|468.35|464.25|30
1633949950000|2021-10-11 10:59:10|468.79|464.69|468.39|464.29|468.81|464.71|468.15|464.05|29
1633949960000|2021-10-11 10:59:20|468.4|464.3|468.14|464.04|468.65|464.55|468.14|464.04|35
1633949970000|2021-10-11 10:59:30|468.13|464.03|467.62|463.52|468.16|464.06|467.55|463.45|30
1633949980000|2021-10-11 10:59:40|467.6|463.5|466.2|462.1|467.6|463.5|466.16|462.06|28
1633949990000|2021-10-11 10:59:50|466.16|462.06|466.15|462.05|466.16|462.06|465.08|460.98|29
1633950000000|2021-10-11 11:00:00|466.13|462.03|466.9|462.8|467.17|463.07|466.13|462.03|33
1633950010000|2021-10-11 11:00:10|466.91|462.81|466.73|462.63|467.06|462.96|466.05|461.95|36
1633950020000|2021-10-11 11:00:20|466.8|462.7|467.28|463.18|467.32|463.22|466.8|462.7|32
1633950030000|2021-10-11 11:00:30|467.22|463.12|467.58|463.48|467.62|463.52|467.09|462.99|33
1633950040000|2021-10-11 11:00:40|467.36|463.26|467.45|463.35|467.45|463.35|467.17|463.07|30
1633950050000|2021-10-11 11:00:50|467.46|463.36|467.53|463.43|467.65|463.55|467.45|463.35|22
1633950060000|2021-10-11 11:01:00|467.52|463.42|467.6|463.5|467.7|463.6|467.5|463.4|13
1633950070000|2021-10-11 11:01:10|467.62|463.52|467.7|463.6|467.74|463.64|467.46|463.36|16
1633950080000|2021-10-11 11:01:20|467.78|463.68|467.9|463.8|467.96|463.86|467.78|463.68|19
1633950090000|2021-10-11 11:01:30|467.83|463.73|468.22|464.12|468.22|464.12|467.83|463.73|29
1633950100000|2021-10-11 11:01:40|468.24|464.14|467.85|463.75|468.24|464.14|467.77|463.67|28
1633950110000|2021-10-11 11:01:50|467.82|463.72|467.85|463.75|468.02|463.92|467.82|463.72|26
1633950120000|2021-10-11 11:02:00|467.83|463.73|467.75|463.65|467.97|463.87|467.74|463.64|27
1633950130000|2021-10-11 11:02:10|467.74|463.64|467.71|463.61|467.74|463.64|467.52|463.42|27
1633950140000|2021-10-11 11:02:20|467.72|463.62|467.52|463.42|467.76|463.66|467.51|463.41|23
1633950150000|2021-10-11 11:02:30|467.55|463.45|467.25|463.15|467.55|463.45|467.25|463.15|16
1633950160000|2021-10-11 11:02:40|467.21|463.11|467.63|463.53|467.63|463.53|467.21|463.11|18
1633950170000|2021-10-11 11:02:50|467.62|463.52|467.72|463.62|467.72|463.62|467.62|463.52|10
1633950180000|2021-10-11 11:03:00|467.73|463.63|467.3|463.2|467.73|463.63|467.3|463.2|18
1633950190000|2021-10-11 11:03:10|467.25|463.15|467.2|463.1|467.25|463.15|467.2|463.1|8
1633950200000|2021-10-11 11:03:20|467.21|463.11|467.08|462.98|467.24|463.14|467.05|462.95|17
1633950210000|2021-10-11 11:03:30|467.07|462.97|466.62|462.52|467.1|463|466.62|462.52|22
1633950220000|2021-10-11 11:03:40|466.52|462.42|465.98|461.88|466.52|462.42|465.93|461.83|20
1633950230000|2021-10-11 11:03:50|466.01|461.91|466.52|462.42|466.52|462.42|465.95|461.85|21
1633950240000|2021-10-11 11:04:00|466.53|462.43|466.57|462.47|466.58|462.48|466.43|462.33|18
1633950250000|2021-10-11 11:04:10|466.62|462.52|466.9|462.8|466.9|462.8|466.6|462.5|14
1633950260000|2021-10-11 11:04:20|466.86|462.76|466.83|462.73|466.89|462.79|466.83|462.73|12
1633950270000|2021-10-11 11:04:30|466.81|462.71|466.87|462.77|466.87|462.77|466.66|462.56|28
1633950280000|2021-10-11 11:04:40|466.86|462.76|467|462.9|467|462.9|466.82|462.72|11
1633950290000|2021-10-11 11:04:50|466.98|462.88|467.32|463.22|467.36|463.26|466.98|462.88|17
1633950300000|2021-10-11 11:05:00|467.31|463.21|466.9|462.8|467.31|463.21|466.89|462.79|24
1633950310000|2021-10-11 11:05:10|466.93|462.83|466.93|462.83|467.05|462.95|466.72|462.62|11
1633950320000|2021-10-11 11:05:20|466.95|462.85|466.82|462.72|467.09|462.99|466.8|462.7|19
1633950330000|2021-10-11 11:05:30|466.84|462.74|466.93|462.83|467|462.9|466.8|462.7|13
1633950340000|2021-10-11 11:05:40|466.98|462.88|466.97|462.87|467.08|462.98|466.92|462.82|11
1633950350000|2021-10-11 11:05:50|466.81|462.71|466.29|462.19|466.81|462.71|466.2|462.1|18
1633950360000|2021-10-11 11:06:00|466.3|462.2|466.31|462.21|466.31|462.21|466.1|462|20
1633950370000|2021-10-11 11:06:10|466.32|462.22|466.25|462.15|466.32|462.22|466.23|462.13|5
1633950380000|2021-10-11 11:06:20|466.24|462.14|465.61|461.51|466.29|462.19|465.6|461.5|24
1633950390000|2021-10-11 11:06:30|465.63|461.53|465.85|461.75|465.85|461.75|465.6|461.5|16
1633950400000|2021-10-11 11:06:40|466|461.9|465.82|461.72|466.11|462.01|465.82|461.72|16
1633950410000|2021-10-11 11:06:50|465.84|461.74|465.58|461.48|465.84|461.74|465.58|461.48|17
1633950420000|2021-10-11 11:07:00|465.55|461.45|465.54|461.44|465.7|461.6|465.5|461.4|15
1633950430000|2021-10-11 11:07:10|465.55|461.45|465.5|461.4|465.67|461.57|465.5|461.4|13
1633950440000|2021-10-11 11:07:20|465.46|461.36|464.54|460.44|465.46|461.36|464.35|460.25|30
1633950450000|2021-10-11 11:07:30|464.5|460.4|464.56|460.46|464.72|460.62|464.45|460.35|24
1633950460000|2021-10-11 11:07:40|464.57|460.47|464.18|460.08|464.6|460.5|464.18|460.08|15
1633950470000|2021-10-11 11:07:50|464.01|459.91|463.74|459.64|464.18|460.08|462.94|458.84|27
1633950480000|2021-10-11 11:08:00|463.75|459.65|463.99|459.89|463.99|459.89|463.64|459.54|22
1633950490000|2021-10-11 11:08:10|463.98|459.88|463.95|459.85|464.12|460.02|463.9|459.8|30
1633950500000|2021-10-11 11:08:20|463.9|459.8|463.83|459.73|463.9|459.8|463.76|459.66|15
1633950510000|2021-10-11 11:08:30|463.8|459.7|463.7|459.6|463.9|459.8|463.65|459.55|23
1633950520000|2021-10-11 11:08:40|463.71|459.61|463.75|459.65|464.21|460.11|463.71|459.61|27
1633950530000|2021-10-11 11:08:50|463.85|459.75|462.7|458.6|463.85|459.75|462.7|458.6|31
1633950540000|2021-10-11 11:09:00|462.6|458.5|463.6|459.5|463.62|459.52|462.6|458.5|34
1633950550000|2021-10-11 11:09:10|463.62|459.52|463.11|459.01|463.71|459.61|463.06|458.96|36
1633950560000|2021-10-11 11:09:20|463.07|458.97|462.77|458.67|463.25|459.15|462.76|458.66|29
1633950570000|2021-10-11 11:09:30|462.7|458.6|462.39|458.29|462.7|458.6|461.69|457.59|35
1633950580000|2021-10-11 11:09:40|462.38|458.28|462.1|458|462.38|458.28|461.85|457.75|29
1633950590000|2021-10-11 11:09:50|462.15|458.05|462.42|458.32|462.53|458.43|462|457.9|27
1633950600000|2021-10-11 11:10:00|462.43|458.33|462.35|458.25|462.55|458.45|462.09|457.99|25
1633950610000|2021-10-11 11:10:10|462.36|458.26|461.88|457.78|462.45|458.35|461.1|457|32
1633950620000|2021-10-11 11:10:20|461.9|457.8|462.43|458.33|462.43|458.33|461.9|457.8|32
1633950630000|2021-10-11 11:10:30|462.34|458.24|462.04|457.94|462.41|458.31|462.02|457.92|20
1633950640000|2021-10-11 11:10:40|462|457.9|461.54|457.44|462.02|457.92|461.45|457.35|25
1633950650000|2021-10-11 11:10:50|461.53|457.43|461.37|457.27|461.65|457.55|461.37|457.27|20
1633950660000|2021-10-11 11:11:00|461.36|457.26|461.38|457.28|461.5|457.4|461.26|457.16|31
1633950670000|2021-10-11 11:11:10|461.36|457.26|460.8|456.7|461.42|457.32|460.75|456.65|26
1633950680000|2021-10-11 11:11:20|460.76|456.66|460.71|456.61|461.09|456.99|460.67|456.57|26
1633950690000|2021-10-11 11:11:30|460.65|456.55|460.95|456.85|460.95|456.85|460.35|456.25|26
1633950700000|2021-10-11 11:11:40|461.01|456.91|460.6|456.5|461.1|457|460.59|456.49|27
1633950710000|2021-10-11 11:11:50|460.61|456.51|459.55|455.45|460.75|456.65|459.55|455.45|26
1633950720000|2021-10-11 11:12:00|459.15|455.05|460.27|456.17|460.6|456.5|459.15|455.05|33
1633950730000|2021-10-11 11:12:10|460.28|456.18|459.94|455.84|460.28|456.18|459.82|455.72|32
1633950740000|2021-10-11 11:12:20|459.92|455.82|459.61|455.51|459.93|455.83|459.5|455.4|26
1633950750000|2021-10-11 11:12:30|459.67|455.57|459.41|455.31|459.74|455.64|459.4|455.3|25
1633950760000|2021-10-11 11:12:40|459.38|455.28|459.56|455.46|459.61|455.51|459.25|455.15|31
1633950770000|2021-10-11 11:12:50|459.57|455.47|459.67|455.57|459.7|455.6|459.35|455.25|30
1633950780000|2021-10-11 11:13:00|459.65|455.55|459.51|455.41|459.76|455.66|459.27|455.17|24
1633950790000|2021-10-11 11:13:10|459.53|455.43|459.2|455.1|459.8|455.7|459.2|455.1|26
1633950800000|2021-10-11 11:13:20|459.25|455.15|459.26|455.16|459.41|455.31|459.2|455.1|30
1633950810000|2021-10-11 11:13:30|459.23|455.13|459.15|455.05|459.37|455.27|459.15|455.05|25
1633950820000|2021-10-11 11:13:40|459.1|455|458|453.9|459.1|455|458|453.9|28
1633950830000|2021-10-11 11:13:50|457.86|453.76|458.85|454.75|458.86|454.76|457.7|453.6|35
1633950840000|2021-10-11 11:14:00|458.86|454.76|459.46|455.36|459.49|455.39|458.86|454.76|28
1633950850000|2021-10-11 11:14:10|459.48|455.38|460.07|455.97|460.11|456.01|459.31|455.21|31
1633950860000|2021-10-11 11:14:20|460.09|455.99|460.03|455.93|460.12|456.02|459.97|455.87|21
1633950870000|2021-10-11 11:14:30|460.02|455.92|460.16|456.06|460.43|456.33|460.02|455.92|29
1633950880000|2021-10-11 11:14:40|460.18|456.08|460.31|456.21|460.37|456.27|460.1|456|23
1633950890000|2021-10-11 11:14:50|460.27|456.17|460.03|455.93|460.51|456.41|459.81|455.71|29
1633950900000|2021-10-11 11:15:00|460.06|455.96|460.2|456.1|460.29|456.19|460.06|455.96|23
1633950910000|2021-10-11 11:15:10|460.28|456.18|460.43|456.33|460.47|456.37|460.21|456.11|23
1633950920000|2021-10-11 11:15:20|460.5|456.4|460.72|456.62|460.78|456.68|460.49|456.39|24
1633950930000|2021-10-11 11:15:30|460.79|456.69|460.75|456.65|460.91|456.81|460.75|456.65|16
1633950940000|2021-10-11 11:15:40|460.78|456.68|460.53|456.43|460.78|456.68|460.53|456.43|25
1633950950000|2021-10-11 11:15:50|460.5|456.4|460.8|456.7|460.85|456.75|460.5|456.4|17
1633950960000|2021-10-11 11:16:00|460.81|456.71|460.95|456.85|460.96|456.86|460.8|456.7|15
1633950970000|2021-10-11 11:16:10|460.99|456.89|460.71|456.61|461.12|457.02|460.68|456.58|31
1633950980000|2021-10-11 11:16:20|460.65|456.55|460.67|456.57|460.72|456.62|460.63|456.53|11
1633950990000|2021-10-11 11:16:30|460.53|456.43|460.25|456.15|460.56|456.46|460.25|456.15|21
1633951000000|2021-10-11 11:16:40|460.3|456.2|460.54|456.44|460.63|456.53|460.3|456.2|29
1633951010000|2021-10-11 11:16:50|460.52|456.42|460.65|456.55|460.65|456.55|460.5|456.4|20
1633951020000|2021-10-11 11:17:00|460.68|456.58|460.83|456.73|460.92|456.82|460.66|456.56|15
1633951030000|2021-10-11 11:17:10|460.82|456.72|460.86|456.76|460.86|456.76|460.75|456.65|24
1633951040000|2021-10-11 11:17:20|460.99|456.89|461.13|457.03|461.16|457.06|460.91|456.81|26
1633951050000|2021-10-11 11:17:30|461.18|457.08|461.31|457.21|461.31|457.21|461.18|457.08|11
1633951060000|2021-10-11 11:17:40|461.35|457.25|461.74|457.64|461.74|457.64|461.3|457.2|23
1633951070000|2021-10-11 11:17:50|461.82|457.72|461.77|457.67|461.84|457.74|461.6|457.5|27
1633951080000|2021-10-11 11:18:00|461.79|457.69|461.85|457.75|462.03|457.93|461.79|457.69|25
1633951090000|2021-10-11 11:18:10|461.86|457.76|461.56|457.46|461.97|457.87|461.56|457.46|22
1633951100000|2021-10-11 11:18:20|461.57|457.47|461.47|457.37|461.57|457.47|461.36|457.26|20
1633951110000|2021-10-11 11:18:30|461.5|457.4|461.17|457.07|461.54|457.44|461.17|457.07|19
1633951120000|2021-10-11 11:18:40|461.19|457.09|461.8|457.7|461.8|457.7|461.17|457.07|23
1633951130000|2021-10-11 11:18:50|461.69|457.59|461.5|457.4|461.77|457.67|461.47|457.37|16
1633951140000|2021-10-11 11:19:00|461.55|457.45|461.56|457.46|461.76|457.66|461.5|457.4|14
1633951150000|2021-10-11 11:19:10|461.55|457.45|461.65|457.55|461.85|457.75|461.53|457.43|19
1633951160000|2021-10-11 11:19:20|461.67|457.57|461.74|457.64|461.78|457.68|461.67|457.57|14
1633951170000|2021-10-11 11:19:30|461.75|457.65|461.88|457.78|461.88|457.78|461.7|457.6|13
1633951180000|2021-10-11 11:19:40|461.87|457.77|461.85|457.75|461.99|457.89|461.85|457.75|16
1633951190000|2021-10-11 11:19:50|461.86|457.76|461.65|457.55|461.86|457.76|461.65|457.55|13
1633951200000|2021-10-11 11:20:00|461.62|457.52|462|457.9|462|457.9|461.61|457.51|19
1633951210000|2021-10-11 11:20:10|462.02|457.92|462.1|458|462.13|458.03|462.01|457.91|13
1633951220000|2021-10-11 11:20:20|462.07|457.97|462.11|458.01|462.15|458.05|462.02|457.92|12
1633951230000|2021-10-11 11:20:30|462.14|458.04|462.2|458.1|462.21|458.11|462.1|458|17
1633951240000|2021-10-11 11:20:40|462.22|458.12|462.38|458.28|462.42|458.32|462.13|458.03|11
1633951250000|2021-10-11 11:20:50|462.4|458.3|462.33|458.23|462.5|458.4|462.31|458.21|23
1633951260000|2021-10-11 11:21:00|462.32|458.22|462.18|458.08|462.34|458.24|462.18|458.08|20
1633951270000|2021-10-11 11:21:10|462.1|458|462.1|458|462.14|458.04|461.8|457.7|30
1633951280000|2021-10-11 11:21:20|462.22|458.12|462.39|458.29|462.41|458.31|462.19|458.09|23
1633951290000|2021-10-11 11:21:30|462.41|458.31|462.26|458.16|462.5|458.4|462.26|458.16|22
1633951300000|2021-10-11 11:21:40|462.3|458.2|462.05|457.95|462.3|458.2|462.03|457.93|28
1633951310000|2021-10-11 11:21:50|462.06|457.96|462.17|458.07|462.17|458.07|462.01|457.91|12
1633951320000|2021-10-11 11:22:00|462.16|458.06|462.15|458.05|462.36|458.26|462.15|458.05|32
1633951330000|2021-10-11 11:22:10|462.14|458.04|462.11|458.01|462.14|458.04|462.07|457.97|17
1633951340000|2021-10-11 11:22:20|462.1|458|462.23|458.13|462.23|458.13|462.02|457.92|15
1633951350000|2021-10-11 11:22:30|462.26|458.16|462.45|458.35|462.5|458.4|462.26|458.16|18
1633951360000|2021-10-11 11:22:40|462.47|458.37|462.22|458.12|462.47|458.37|462.22|458.12|22
1633951370000|2021-10-11 11:22:50|462.17|458.07|462.36|458.26|462.38|458.28|462.1|458|20
1633951380000|2021-10-11 11:23:00|462.34|458.24|462.5|458.4|462.5|458.4|462.3|458.2|22
1633951390000|2021-10-11 11:23:10|462.49|458.39|462.29|458.19|462.52|458.42|462.29|458.19|18
1633951400000|2021-10-11 11:23:20|462.25|458.15|460.99|456.89|462.25|458.15|460.57|456.47|35
1633951410000|2021-10-11 11:23:30|461.12|457.02|461.46|457.36|461.48|457.38|461.12|457.02|23
1633951420000|2021-10-11 11:23:40|461.48|457.38|461.33|457.23|461.7|457.6|461.33|457.23|27
1633951430000|2021-10-11 11:23:50|461.41|457.31|461.16|457.06|461.71|457.61|461.16|457.06|31
1633951440000|2021-10-11 11:24:00|461.15|457.05|461.24|457.14|461.33|457.23|461.04|456.94|21
1633951450000|2021-10-11 11:24:10|461.25|457.15|461.47|457.37|461.47|457.37|460.86|456.76|29
1633951460000|2021-10-11 11:24:20|461.4|457.3|461.2|457.1|461.44|457.34|461.19|457.09|17
1633951470000|2021-10-11 11:24:30|461.21|457.11|461.6|457.5|461.71|457.61|461.2|457.1|18
1633951480000|2021-10-11 11:24:40|461.62|457.52|461.82|457.72|461.82|457.72|461.61|457.51|22
1633951490000|2021-10-11 11:24:50|461.8|457.7|461.84|457.74|461.87|457.77|461.8|457.7|13
1633951500000|2021-10-11 11:25:00|461.87|457.77|461.87|457.77|461.89|457.79|461.83|457.73|14
1633951510000|2021-10-11 11:25:10|461.89|457.79|461.94|457.84|461.96|457.86|461.86|457.76|13
1633951520000|2021-10-11 11:25:20|461.93|457.83|462.3|458.2|462.3|458.2|461.9|457.8|20
1633951530000|2021-10-11 11:25:30|462.4|458.3|462.05|457.95|462.4|458.3|462|457.9|19
1633951540000|2021-10-11 11:25:40|462.02|457.92|462.34|458.24|462.34|458.24|462.02|457.92|24
1633951550000|2021-10-11 11:25:50|462.31|458.21|462.6|458.5|462.61|458.51|462.3|458.2|18
1633951560000|2021-10-11 11:26:00|462.61|458.51|462.56|458.46|462.64|458.54|462.5|458.4|18
1633951570000|2021-10-11 11:26:10|462.9|458.8|463.35|459.25|463.62|459.52|462.9|458.8|25
1633951580000|2021-10-11 11:26:20|463.34|459.24|463.46|459.36|463.56|459.46|463.32|459.22|26
1633951590000|2021-10-11 11:26:30|463.49|459.39|463.02|458.92|463.62|459.52|463.01|458.91|27
1633951600000|2021-10-11 11:26:40|463.03|458.93|463.04|458.94|463.09|458.99|463.01|458.91|13
1633951610000|2021-10-11 11:26:50|463.05|458.95|463.39|459.29|463.45|459.35|463.05|458.95|15
1633951620000|2021-10-11 11:27:00|463.4|459.3|463.1|459|463.41|459.31|463.1|459|19
1633951630000|2021-10-11 11:27:10|463.08|458.98|463.3|459.2|463.32|459.22|463.03|458.93|19
1633951640000|2021-10-11 11:27:20|463.31|459.21|463.5|459.4|463.59|459.49|463.31|459.21|14
1633951650000|2021-10-11 11:27:30|463.54|459.44|463.55|459.45|463.71|459.61|463.53|459.43|10
1633951660000|2021-10-11 11:27:40|463.52|459.42|463.38|459.28|463.52|459.42|463.38|459.28|13
1633951670000|2021-10-11 11:27:50|463.4|459.3|463.31|459.21|463.4|459.3|463.31|459.21|17
1633951680000|2021-10-11 11:28:00|463.3|459.2|463.27|459.17|463.36|459.26|463.25|459.15|16
1633951690000|2021-10-11 11:28:10|463.28|459.18|462.89|458.79|463.28|459.18|462.88|458.78|21
1633951700000|2021-10-11 11:28:20|462.9|458.8|462.87|458.77|463|458.9|462.84|458.74|17
1633951710000|2021-10-11 11:28:30|462.82|458.72|463.01|458.91|463.1|459|462.82|458.72|16
1633951720000|2021-10-11 11:28:40|463|458.9|462.87|458.77|463.02|458.92|462.87|458.77|12
1633951730000|2021-10-11 11:28:50|462.88|458.78|462.9|458.8|462.9|458.8|462.8|458.7|15
1633951740000|2021-10-11 11:29:00|463.01|458.91|462.82|458.72|463.02|458.92|462.82|458.72|17
1633951750000|2021-10-11 11:29:10|462.84|458.74|462.6|458.5|462.9|458.8|462.57|458.47|22
1633951760000|2021-10-11 11:29:20|462.61|458.51|462.45|458.35|462.61|458.51|462.44|458.34|14
1633951770000|2021-10-11 11:29:30|462.42|458.32|462.43|458.33|462.6|458.5|462.4|458.3|25
1633951780000|2021-10-11 11:29:40|462.47|458.37|462.45|458.35|462.52|458.42|462.41|458.31|18
1633951790000|2021-10-11 11:29:50|462.47|458.37|462.49|458.39|462.58|458.48|462.41|458.31|23
1633951800000|2021-10-11 11:30:00|462.5|458.4|462.5|458.4|462.76|458.66|462.34|458.24|32
1633951810000|2021-10-11 11:30:10|462.47|458.37|462.66|458.56|462.66|458.56|462.35|458.25|21
1633951820000|2021-10-11 11:30:20|462.62|458.52|463.01|458.91|463.01|458.91|462.56|458.46|21
1633951830000|2021-10-11 11:30:30|462.92|458.82|463.03|458.93|463.03|458.93|462.92|458.82|9
1633951840000|2021-10-11 11:30:40|463.02|458.92|463.4|459.3|463.4|459.3|463|458.9|21
1633951850000|2021-10-11 11:30:50|463.41|459.31|463.82|459.72|463.82|459.72|463.4|459.3|18
1633951860000|2021-10-11 11:31:00|463.85|459.75|464.01|459.91|464.05|459.95|463.83|459.73|27
1633951870000|2021-10-11 11:31:10|463.99|459.89|463.71|459.61|463.99|459.89|463.71|459.61|16
1633951880000|2021-10-11 11:31:20|463.75|459.65|464|459.9|464.01|459.91|463.71|459.61|26
1633951890000|2021-10-11 11:31:30|463.93|459.83|464.01|459.91|464.26|460.16|463.92|459.82|16
1633951900000|2021-10-11 11:31:40|464.08|459.98|464.03|459.93|464.16|460.06|463.97|459.87|19
1633951910000|2021-10-11 11:31:50|464|459.9|464.04|459.94|464.23|460.13|464|459.9|22
1633951920000|2021-10-11 11:32:00|464.08|459.98|464.25|460.15|464.26|460.16|464.04|459.94|22
1633951930000|2021-10-11 11:32:10|464.27|460.17|464.35|460.25|464.46|460.36|464.16|460.06|30
1633951940000|2021-10-11 11:32:20|464.39|460.29|464.9|460.8|464.9|460.8|464.39|460.29|17
1633951950000|2021-10-11 11:32:30|464.85|460.75|464.9|460.8|464.9|460.8|464.79|460.69|6
1633951960000|2021-10-11 11:32:40|464.85|460.75|465.12|461.02|465.13|461.03|464.85|460.75|25
1633951970000|2021-10-11 11:32:50|465.11|461.01|464.94|460.84|465.12|461.02|464.93|460.83|17
1633951980000|2021-10-11 11:33:00|464.95|460.85|464.79|460.69|464.95|460.85|464.76|460.66|27
1633951990000|2021-10-11 11:33:10|464.76|460.66|464.65|460.55|464.92|460.82|464.64|460.54|22
1633952000000|2021-10-11 11:33:20|464.67|460.57|464.86|460.76|464.92|460.82|464.67|460.57|20
1633952010000|2021-10-11 11:33:30|464.87|460.77|465|460.9|465.08|460.98|464.83|460.73|18
1633952020000|2021-10-11 11:33:40|465.01|460.91|464.96|460.86|465.01|460.91|464.7|460.6|20
1633952030000|2021-10-11 11:33:50|464.94|460.84|464.86|460.76|465.01|460.91|464.73|460.63|23
1633952040000|2021-10-11 11:34:00|464.87|460.77|464.86|460.76|464.89|460.79|464.8|460.7|20
1633952050000|2021-10-11 11:34:10|464.85|460.75|464.66|460.56|464.9|460.8|464.66|460.56|17
1633952060000|2021-10-11 11:34:20|464.67|460.57|464.42|460.32|464.67|460.57|464.4|460.3|22
1633952070000|2021-10-11 11:34:30|464.43|460.33|464.54|460.44|464.6|460.5|464.43|460.33|18
1633952080000|2021-10-11 11:34:40|464.5|460.4|464.64|460.54|464.75|460.65|464.5|460.4|26
1633952090000|2021-10-11 11:34:50|464.63|460.53|464.49|460.39|464.7|460.6|464.35|460.25|16
1633952100000|2021-10-11 11:35:00|464.6|460.5|464.62|460.52|464.66|460.56|464.5|460.4|15
1633952110000|2021-10-11 11:35:10|464.6|460.5|464.6|460.5|464.77|460.67|464.6|460.5|12
1633952120000|2021-10-11 11:35:20|464.61|460.51|464.62|460.52|464.73|460.63|464.5|460.4|13
1633952130000|2021-10-11 11:35:30|464.55|460.45|464.6|460.5|464.61|460.51|464.5|460.4|5
1633952140000|2021-10-11 11:35:40|464.5|460.4|464.5|460.4|464.55|460.45|464.5|460.4|3
1633952150000|2021-10-11 11:35:50|464.52|460.42|464.5|460.4|464.52|460.42|464.4|460.3|12
1633952160000|2021-10-11 11:36:00|464.4|460.3|464.48|460.38|464.62|460.52|464.4|460.3|18
1633952170000|2021-10-11 11:36:10|464.4|460.3|464.3|460.2|464.5|460.4|464.3|460.2|5
1633952180000|2021-10-11 11:36:20|464.29|460.19|464.53|460.43|464.53|460.43|464.28|460.18|13
1633952190000|2021-10-11 11:36:30|464.51|460.41|464.56|460.46|464.6|460.5|464.5|460.4|7
1633952200000|2021-10-11 11:36:40|464.5|460.4|464.5|460.4|464.54|460.44|464.45|460.35|9
1633952210000|2021-10-11 11:36:50|464.52|460.42|464.4|460.3|464.52|460.42|464.4|460.3|8
1633952220000|2021-10-11 11:37:00|464.38|460.28|464.32|460.22|464.38|460.28|464.32|460.22|4
1633952230000|2021-10-11 11:37:10|464.25|460.15|464.7|460.6|464.7|460.6|464.25|460.15|8
1633952240000|2021-10-11 11:37:20|464.63|460.53|464.75|460.65|464.94|460.84|464.6|460.5|15
1633952250000|2021-10-11 11:37:30|464.72|460.62|464.67|460.57|464.8|460.7|464.67|460.57|16
1633952260000|2021-10-11 11:37:40|464.71|460.61|464.9|460.8|464.92|460.82|464.65|460.55|21
1633952270000|2021-10-11 11:37:50|464.93|460.83|465.24|461.14|465.24|461.14|464.93|460.83|26
1633952280000|2021-10-11 11:38:00|465.25|461.15|465.29|461.19|465.35|461.25|465.21|461.11|26
1633952290000|2021-10-11 11:38:10|465.28|461.18|465.3|461.2|465.4|461.3|465.2|461.1|27
1633952300000|2021-10-11 11:38:20|465.32|461.22|465.3|461.2|465.38|461.28|465.3|461.2|12
1633952310000|2021-10-11 11:38:30|465.31|461.21|465.11|461.01|465.35|461.25|465.11|461.01|21
1633952320000|2021-10-11 11:38:40|465.14|461.04|465.4|461.3|465.4|461.3|465.06|460.96|22
1633952330000|2021-10-11 11:38:50|465.37|461.27|465.4|461.3|465.4|461.3|465.36|461.26|9
1633952340000|2021-10-11 11:39:00|465.35|461.25|465.41|461.31|465.41|461.31|465.26|461.16|21
1633952350000|2021-10-11 11:39:10|465.38|461.28|465.44|461.34|465.53|461.43|465.32|461.22|25
1633952360000|2021-10-11 11:39:20|465.43|461.33|465.44|461.34|465.5|461.4|465.4|461.3|21
1633952370000|2021-10-11 11:39:30|465.45|461.35|465.58|461.48|465.65|461.55|465.4|461.3|20
1633952380000|2021-10-11 11:39:40|465.61|461.51|465.75|461.65|465.76|461.66|465.61|461.51|18
1633952390000|2021-10-11 11:39:50|465.76|461.66|465.68|461.58|465.76|461.66|465.68|461.58|13
1633952400000|2021-10-11 11:40:00|465.69|461.59|465.65|461.55|465.7|461.6|465.62|461.52|14
1633952410000|2021-10-11 11:40:10|465.62|461.52|465.73|461.63|465.73|461.63|465.61|461.51|13
1633952420000|2021-10-11 11:40:20|465.76|461.66|465.77|461.67|465.78|461.68|465.76|461.66|10
1633952430000|2021-10-11 11:40:30|465.78|461.68|465.76|461.66|465.8|461.7|465.71|461.61|17
1633952440000|2021-10-11 11:40:40|465.73|461.63|465.89|461.79|465.89|461.79|465.69|461.59|12
1633952450000|2021-10-11 11:40:50|465.87|461.77|465.91|461.81|465.94|461.84|465.85|461.75|14
1633952460000|2021-10-11 11:41:00|465.87|461.77|466.05|461.95|466.1|462|465.87|461.77|9
1633952470000|2021-10-11 11:41:10|466.1|462|465.95|461.85|466.1|462|465.95|461.85|20
1633952480000|2021-10-11 11:41:20|465.99|461.89|466.15|462.05|466.21|462.11|465.95|461.85|20
1633952490000|2021-10-11 11:41:30|466.14|462.04|466.05|461.95|466.14|462.04|465.99|461.89|20
1633952500000|2021-10-11 11:41:40|466.01|461.91|466.09|461.99|466.18|462.08|465.99|461.89|16
1633952510000|2021-10-11 11:41:50|466.13|462.03|465.99|461.89|466.13|462.03|465.98|461.88|14
1633952520000|2021-10-11 11:42:00|466.02|461.92|466.01|461.91|466.02|461.92|466|461.9|14
1633952530000|2021-10-11 11:42:10|466|461.9|466|461.9|466.21|462.11|466|461.9|21
1633952540000|2021-10-11 11:42:20|466.01|461.91|466.01|461.91|466.07|461.97|466|461.9|9
1633952550000|2021-10-11 11:42:30|466|461.9|466|461.9|466.07|461.97|466|461.9|21
1633952560000|2021-10-11 11:42:40|466.02|461.92|466.05|461.95|466.17|462.07|466|461.9|15
1633952570000|2021-10-11 11:42:50|466.03|461.93|466.02|461.92|466.07|461.97|466|461.9|15
1633952580000|2021-10-11 11:43:00|466.05|461.95|466.04|461.94|466.12|462.02|466|461.9|17
1633952590000|2021-10-11 11:43:10|466.11|462.01|466.1|462|466.11|462.01|466|461.9|15
1633952600000|2021-10-11 11:43:20|466|461.9|466.06|461.96|466.06|461.96|466|461.9|6
1633952610000|2021-10-11 11:43:30|466.09|461.99|466.1|462|466.1|462|466.08|461.98|9
1633952620000|2021-10-11 11:43:40|466.11|462.01|466.1|462|466.12|462.02|466.09|461.99|6
1633952630000|2021-10-11 11:43:50|466.2|462.1|466.2|462.1|466.22|462.12|466.2|462.1|7
1633952640000|2021-10-11 11:44:00|466.19|462.09|466.21|462.11|466.21|462.11|466.08|461.98|15
1633952650000|2021-10-11 11:44:10|466.22|462.12|466.31|462.21|466.31|462.21|466.2|462.1|11
1633952660000|2021-10-11 11:44:20|466.33|462.23|466.28|462.18|466.33|462.23|466.28|462.18|7
1633952680000|2021-10-11 11:44:40|466.27|462.17|466.27|462.17|466.3|462.2|466.21|462.11|10
1633952690000|2021-10-11 11:44:50|466.25|462.15|466.2|462.1|466.26|462.16|466.11|462.01|17
1633952700000|2021-10-11 11:45:00|466.26|462.16|466.2|462.1|466.26|462.16|466.2|462.1|2
1633952710000|2021-10-11 11:45:10|466.17|462.07|466.21|462.11|466.22|462.12|466.17|462.07|3
1633952720000|2021-10-11 11:45:20|466.27|462.17|466.3|462.2|466.31|462.21|466.27|462.17|5
1633952730000|2021-10-11 11:45:30|466.26|462.16|466.21|462.11|466.3|462.2|466.16|462.06|12
1633952740000|2021-10-11 11:45:40|466.2|462.1|466.11|462.01|466.23|462.13|466.05|461.95|15
1633952750000|2021-10-11 11:45:50|466.1|462|466.1|462|466.14|462.04|466.1|462|12
1633952760000|2021-10-11 11:46:00|466.11|462.01|466|461.9|466.11|462.01|466|461.9|18
1633952770000|2021-10-11 11:46:10|466.01|461.91|465.59|461.49|466.01|461.91|465.57|461.47|26
1633952780000|2021-10-11 11:46:20|465.6|461.5|465.16|461.06|465.61|461.51|465.13|461.03|29
1633952790000|2021-10-11 11:46:30|465.17|461.07|465.02|460.92|465.17|461.07|464.93|460.83|18
1633952800000|2021-10-11 11:46:40|464.97|460.87|464.85|460.75|465.02|460.92|464.85|460.75|20
1633952810000|2021-10-11 11:46:50|464.8|460.7|464.93|460.83|464.93|460.83|464.75|460.65|19
1633952820000|2021-10-11 11:47:00|464.92|460.82|465.12|461.02|465.21|461.11|464.92|460.82|16
1633952830000|2021-10-11 11:47:10|465.1|461|465.31|461.21|465.31|461.21|465.08|460.98|13
1633952840000|2021-10-11 11:47:20|465.32|461.22|465.24|461.14|465.4|461.3|465.24|461.14|12
1633952850000|2021-10-11 11:47:30|465.21|461.11|465.1|461|465.21|461.11|465.09|460.99|14
1633952860000|2021-10-11 11:47:40|465.11|461.01|465.12|461.02|465.12|461.02|465.1|461|3
1633952870000|2021-10-11 11:47:50|465.13|461.03|465|460.9|465.13|461.03|465|460.9|11
1633952880000|2021-10-11 11:48:00|465.01|460.91|465.1|461|465.1|461|464.95|460.85|9
1633952890000|2021-10-11 11:48:10|465.11|461.01|465.12|461.02|465.12|461.02|465.11|461.01|4
1633952900000|2021-10-11 11:48:20|465.24|461.14|465.22|461.12|465.25|461.15|465.21|461.11|12
1633952910000|2021-10-11 11:48:30|465.23|461.13|465.05|460.95|465.25|461.15|465.05|460.95|15
1633952920000|2021-10-11 11:48:40|465|460.9|464.97|460.87|465.02|460.92|464.97|460.87|6
1633952930000|2021-10-11 11:48:50|464.93|460.83|465|460.9|465|460.9|464.93|460.83|4
1633952940000|2021-10-11 11:49:00|464.95|460.85|464.81|460.71|464.95|460.85|464.81|460.71|8
1633952950000|2021-10-11 11:49:10|464.8|460.7|464.8|460.7|464.85|460.75|464.8|460.7|5
1633952960000|2021-10-11 11:49:20|464.82|460.72|465.19|461.09|465.21|461.11|464.8|460.7|18
1633952970000|2021-10-11 11:49:30|465.21|461.11|465.18|461.08|465.21|461.11|465.1|461|10
1633952980000|2021-10-11 11:49:40|465.11|461.01|465.2|461.1|465.23|461.13|465.11|461.01|10
1633952990000|2021-10-11 11:49:50|465.16|461.06|464.91|460.81|465.16|461.06|464.9|460.8|20
1633953000000|2021-10-11 11:50:00|464.87|460.77|464.71|460.61|464.87|460.77|464.7|460.6|11
1633953010000|2021-10-11 11:50:10|464.68|460.58|464.74|460.64|464.78|460.68|464.68|460.58|17
1633953020000|2021-10-11 11:50:20|464.75|460.65|464.81|460.71|464.83|460.73|464.7|460.6|17
1633953030000|2021-10-11 11:50:30|464.77|460.67|464.74|460.64|464.89|460.79|464.73|460.63|25
1633953040000|2021-10-11 11:50:40|464.75|460.65|464.92|460.82|464.92|460.82|464.7|460.6|19
1633953050000|2021-10-11 11:50:50|464.8|460.7|464.78|460.68|464.85|460.75|464.74|460.64|9
1633953060000|2021-10-11 11:51:00|464.75|460.65|464.7|460.6|464.85|460.75|464.7|460.6|13
1633953070000|2021-10-11 11:51:10|464.75|460.65|464.7|460.6|464.76|460.66|464.7|460.6|11
1633953080000|2021-10-11 11:51:20|464.69|460.59|464.7|460.6|464.81|460.71|464.69|460.59|16
1633953090000|2021-10-11 11:51:30|464.73|460.63|464.73|460.63|464.73|460.63|464.73|460.63|1
1633953100000|2021-10-11 11:51:40|464.72|460.62|464.83|460.73|464.94|460.84|464.7|460.6|18
1633953110000|2021-10-11 11:51:50|464.84|460.74|464.9|460.8|464.93|460.83|464.83|460.73|10
1633953120000|2021-10-11 11:52:00|465|460.9|464.95|460.85|465.17|461.07|464.95|460.85|18
1633953130000|2021-10-11 11:52:10|464.94|460.84|464.92|460.82|465.02|460.92|464.92|460.82|8
1633953140000|2021-10-11 11:52:20|464.93|460.83|464.93|460.83|465.01|460.91|464.91|460.81|12
1633953150000|2021-10-11 11:52:30|465.05|460.95|465.1|461|465.25|461.15|464.86|460.76|13
1633953160000|2021-10-11 11:52:40|465.14|461.04|464.97|460.87|465.15|461.05|464.97|460.87|8
1633953170000|2021-10-11 11:52:50|464.91|460.81|464.93|460.83|465|460.9|464.91|460.81|10
1633953180000|2021-10-11 11:53:00|464.95|460.85|464.72|460.62|464.95|460.85|464.72|460.62|19
1633953190000|2021-10-11 11:53:10|464.82|460.72|464.64|460.54|464.82|460.72|464.64|460.54|6
1633953200000|2021-10-11 11:53:20|464.65|460.55|464.85|460.75|464.85|460.75|464.64|460.54|8
1633953210000|2021-10-11 11:53:30|464.72|460.62|464.68|460.58|464.72|460.62|464.62|460.52|8
1633953220000|2021-10-11 11:53:40|464.66|460.56|464.22|460.12|464.66|460.56|464.15|460.05|20
1633953230000|2021-10-11 11:53:50|464.21|460.11|464.61|460.51|464.61|460.51|464.15|460.05|27
1633953240000|2021-10-11 11:54:00|464.62|460.52|464.85|460.75|464.91|460.81|464.62|460.52|12
1633953250000|2021-10-11 11:54:10|464.9|460.8|464.59|460.49|464.96|460.86|464.59|460.49|20
1633953260000|2021-10-11 11:54:20|464.51|460.41|464.43|460.33|464.51|460.41|464.43|460.33|9
1633953270000|2021-10-11 11:54:30|464.46|460.36|464.64|460.54|464.67|460.57|464.46|460.36|11
1633953280000|2021-10-11 11:54:40|464.65|460.55|464.51|460.41|464.69|460.59|464.48|460.38|15
1633953290000|2021-10-11 11:54:50|464.5|460.4|464.5|460.4|464.52|460.42|464.44|460.34|17
1633953300000|2021-10-11 11:55:00|464.52|460.42|464.6|460.5|464.63|460.53|464.45|460.35|18
1633953310000|2021-10-11 11:55:10|464.52|460.42|464.51|460.41|464.6|460.5|464.48|460.38|15
1633953320000|2021-10-11 11:55:20|464.46|460.36|464.6|460.5|464.64|460.54|464.45|460.35|11
1633953330000|2021-10-11 11:55:30|464.62|460.52|464.6|460.5|464.62|460.52|464.54|460.44|13
1633953340000|2021-10-11 11:55:40|464.59|460.49|464.81|460.71|464.81|460.71|464.58|460.48|15
1633953350000|2021-10-11 11:55:50|464.8|460.7|464.85|460.75|464.85|460.75|464.8|460.7|5
1633953360000|2021-10-11 11:56:00|464.83|460.73|464.73|460.63|464.83|460.73|464.69|460.59|15
1633953370000|2021-10-11 11:56:10|464.77|460.67|464.61|460.51|464.77|460.67|464.6|460.5|15
1633953380000|2021-10-11 11:56:20|464.63|460.53|464.51|460.41|464.65|460.55|464.5|460.4|12
1633953390000|2021-10-11 11:56:30|464.55|460.45|464.45|460.35|464.55|460.45|464.45|460.35|10
1633953400000|2021-10-11 11:56:40|464.44|460.34|464.25|460.15|464.44|460.34|464.25|460.15|13
1633953410000|2021-10-11 11:56:50|464.26|460.16|464.26|460.16|464.27|460.17|464.25|460.15|4
1633953420000|2021-10-11 11:57:00|464.25|460.15|464.15|460.05|464.26|460.16|464.15|460.05|6
1633953430000|2021-10-11 11:57:10|464.18|460.08|464.15|460.05|464.18|460.08|464.15|460.05|2
1633953440000|2021-10-11 11:57:20|464.1|460|464.22|460.12|464.25|460.15|464.1|460|14
1633953450000|2021-10-11 11:57:30|464.25|460.15|464.31|460.21|464.31|460.21|464.2|460.1|10
1633953460000|2021-10-11 11:57:40|464.3|460.2|464.3|460.2|464.31|460.21|464.2|460.1|9
1633953470000|2021-10-11 11:57:50|464.29|460.19|464.3|460.2|464.3|460.2|464.29|460.19|4
1633953480000|2021-10-11 11:58:00|464.29|460.19|464.35|460.25|464.4|460.3|464.29|460.19|5
1633953490000|2021-10-11 11:58:10|464.4|460.3|464.6|460.5|464.63|460.53|464.36|460.26|19
1633953500000|2021-10-11 11:58:20|464.62|460.52|464.5|460.4|464.62|460.52|464.5|460.4|10
1633953510000|2021-10-11 11:58:30|464.53|460.43|464.5|460.4|464.53|460.43|464.5|460.4|2
1633953520000|2021-10-11 11:58:40|464.53|460.43|464.44|460.34|464.53|460.43|464.4|460.3|13
1633953530000|2021-10-11 11:58:50|464.43|460.33|464.4|460.3|464.5|460.4|464.37|460.27|12
1633953540000|2021-10-11 11:59:00|464.44|460.34|464.35|460.25|464.44|460.34|464.34|460.24|13
1633953550000|2021-10-11 11:59:10|464.4|460.3|464.15|460.05|464.4|460.3|464.1|460|12
1633953560000|2021-10-11 11:59:20|464.16|460.06|463.72|459.62|464.16|460.06|463.72|459.62|12
1633953570000|2021-10-11 11:59:30|463.7|459.6|463.45|459.35|463.7|459.6|463.45|459.35|17
1633953580000|2021-10-11 11:59:40|463.43|459.33|463.29|459.19|463.46|459.36|463.29|459.19|23
1633953590000|2021-10-11 11:59:50|463.21|459.11|463.71|459.61|463.73|459.63|463.2|459.1|27
1633953600000|2021-10-11 12:00:00|463.7|459.6|464.11|460.01|464.16|460.06|463.7|459.6|21
1633953610000|2021-10-11 12:00:10|464.2|460.1|463.88|459.78|464.35|460.25|463.88|459.78|26
1633953620000|2021-10-11 12:00:20|463.91|459.81|463.52|459.42|464|459.9|463.52|459.42|17
1633953630000|2021-10-11 12:00:30|463.53|459.43|463.72|459.62|463.83|459.73|463.53|459.43|19
1633953640000|2021-10-11 12:00:40|463.7|459.6|463.55|459.45|463.74|459.64|463.46|459.36|18
1633953650000|2021-10-11 12:00:50|463.52|459.42|463.45|459.35|463.52|459.42|463.35|459.25|13
1633953660000|2021-10-11 12:01:00|463.46|459.36|463.71|459.61|463.71|459.61|463.46|459.36|19
1633953670000|2021-10-11 12:01:10|463.67|459.57|463.8|459.7|463.81|459.71|463.67|459.57|10
1633953680000|2021-10-11 12:01:20|463.9|459.8|464.2|460.1|464.2|460.1|463.9|459.8|14
1633953690000|2021-10-11 12:01:30|464.11|460.01|464.3|460.2|464.35|460.25|464.11|460.01|14
1633953700000|2021-10-11 12:01:40|464.31|460.21|464.55|460.45|464.56|460.46|464.25|460.15|22
1633953710000|2021-10-11 12:01:50|464.61|460.51|464.72|460.62|464.72|460.62|464.56|460.46|13
1633953720000|2021-10-11 12:02:00|464.71|460.61|465.11|461.01|465.11|461.01|464.6|460.5|19
1633953730000|2021-10-11 12:02:10|465.1|461|464.94|460.84|465.18|461.08|464.9|460.8|23
1633953740000|2021-10-11 12:02:20|464.92|460.82|464.9|460.8|464.95|460.85|464.9|460.8|12
1633953750000|2021-10-11 12:02:30|464.92|460.82|465.3|461.2|465.3|461.2|464.9|460.8|11
1633953760000|2021-10-11 12:02:40|465.22|461.12|465.6|461.5|465.6|461.5|465.2|461.1|23
1633953770000|2021-10-11 12:02:50|465.61|461.51|465.8|461.7|465.9|461.8|465.6|461.5|18
1633953780000|2021-10-11 12:03:00|465.79|461.69|465.98|461.88|465.98|461.88|465.68|461.58|11
1633953790000|2021-10-11 12:03:10|466|461.9|465.78|461.68|466.2|462.1|465.78|461.68|18
1633953800000|2021-10-11 12:03:20|465.79|461.69|465.8|461.7|465.81|461.71|465.77|461.67|5
1633953810000|2021-10-11 12:03:30|465.81|461.71|465.71|461.61|465.85|461.75|465.5|461.4|16
1633953820000|2021-10-11 12:03:40|465.7|461.6|465.8|461.7|466|461.9|465.62|461.52|14
1633953830000|2021-10-11 12:03:50|465.81|461.71|465.8|461.7|465.83|461.73|465.73|461.63|9
1633953840000|2021-10-11 12:04:00|465.82|461.72|465.8|461.7|465.83|461.73|465.67|461.57|24
1633953850000|2021-10-11 12:04:10|465.78|461.68|465.64|461.54|465.87|461.77|465.64|461.54|12
1633953860000|2021-10-11 12:04:20|465.65|461.55|465.6|461.5|465.65|461.55|465.48|461.38|20
1633953870000|2021-10-11 12:04:30|465.62|461.52|465.4|461.3|465.62|461.52|465.4|461.3|15
1633953880000|2021-10-11 12:04:40|465.42|461.32|465.49|461.39|465.57|461.47|465.42|461.32|9
1633953890000|2021-10-11 12:04:50|465.43|461.33|465.46|461.36|465.52|461.42|465.4|461.3|14
1633953900000|2021-10-11 12:05:00|465.45|461.35|465.42|461.32|465.51|461.41|465.28|461.18|23
1633953910000|2021-10-11 12:05:10|465.41|461.31|465.7|461.6|465.73|461.63|465.39|461.29|13
1633953920000|2021-10-11 12:05:20|465.71|461.61|465.45|461.35|465.73|461.63|465.45|461.35|16
1633953930000|2021-10-11 12:05:30|465.4|461.3|465.12|461.02|465.55|461.45|465.12|461.02|17
1633953940000|2021-10-11 12:05:40|465.17|461.07|464.9|460.8|465.34|461.24|464.9|460.8|28
1633953950000|2021-10-11 12:05:50|464.92|460.82|465.01|460.91|465.07|460.97|464.9|460.8|17
1633953960000|2021-10-11 12:06:00|464.96|460.86|464.75|460.65|464.99|460.89|464.7|460.6|23
1633953970000|2021-10-11 12:06:10|464.78|460.68|464.92|460.82|464.92|460.82|464.7|460.6|7
1633953980000|2021-10-11 12:06:20|464.93|460.83|465.18|461.08|465.29|461.19|464.92|460.82|21
1633953990000|2021-10-11 12:06:30|465.33|461.23|465.29|461.19|465.35|461.25|465.11|461.01|12
1633954000000|2021-10-11 12:06:40|465.32|461.22|465.13|461.03|465.51|461.41|465.12|461.02|28
1633954010000|2021-10-11 12:06:50|465.14|461.04|465|460.9|465.16|461.06|465|460.9|10
1633954020000|2021-10-11 12:07:00|464.98|460.88|464.9|460.8|465.01|460.91|464.8|460.7|18
1633954030000|2021-10-11 12:07:10|464.91|460.81|464.91|460.81|464.92|460.82|464.9|460.8|5
1633954040000|2021-10-11 12:07:20|464.82|460.72|464.8|460.7|464.82|460.72|464.8|460.7|6
1633954050000|2021-10-11 12:07:30|464.71|460.61|464.82|460.72|464.84|460.74|464.71|460.61|8
1633954060000|2021-10-11 12:07:40|464.81|460.71|464.91|460.81|464.91|460.81|464.77|460.67|4
1633954070000|2021-10-11 12:07:50|464.97|460.87|465.01|460.91|465.01|460.91|464.96|460.86|3
1633954080000|2021-10-11 12:08:00|464.91|460.81|465.01|460.91|465.02|460.92|464.84|460.74|5
1633954090000|2021-10-11 12:08:10|464.97|460.87|464.82|460.72|465.01|460.91|464.8|460.7|11
1633954100000|2021-10-11 12:08:20|464.81|460.71|464.65|460.55|464.82|460.72|464.53|460.43|13
1633954110000|2021-10-11 12:08:30|464.61|460.51|464.61|460.51|464.65|460.55|464.6|460.5|7
1633954120000|2021-10-11 12:08:40|464.51|460.41|464.51|460.41|464.53|460.43|464.51|460.41|3
1633954130000|2021-10-11 12:08:50|464.5|460.4|464.5|460.4|464.5|460.4|464.24|460.14|18
1633954140000|2021-10-11 12:09:00|464.51|460.41|464.52|460.42|464.52|460.42|464.49|460.39|5
1633954150000|2021-10-11 12:09:10|464.51|460.41|465.19|461.09|465.2|461.1|464.5|460.4|20
1633954160000|2021-10-11 12:09:20|465.2|461.1|464.8|460.7|465.21|461.11|464.8|460.7|17
1633954170000|2021-10-11 12:09:30|464.81|460.71|464.81|460.71|464.92|460.82|464.73|460.63|13
1633954180000|2021-10-11 12:09:40|464.82|460.72|464.43|460.33|464.82|460.72|464.4|460.3|25
1633954190000|2021-10-11 12:09:50|464.36|460.26|464.21|460.11|464.37|460.27|464.21|460.11|11
1633954200000|2021-10-11 12:10:00|464.2|460.1|464.31|460.21|464.32|460.22|464.2|460.1|16
1633954210000|2021-10-11 12:10:10|464.3|460.2|464.26|460.16|464.39|460.29|464.2|460.1|17
1633954220000|2021-10-11 12:10:20|464.2|460.1|464.11|460.01|464.34|460.24|464.11|460.01|14
1633954230000|2021-10-11 12:10:30|464.12|460.02|463.64|459.54|464.12|460.02|463.6|459.5|16
1633954240000|2021-10-11 12:10:40|463.62|459.52|464|459.9|464.07|459.97|463.54|459.44|19
1633954250000|2021-10-11 12:10:50|463.98|459.88|463.71|459.61|464.02|459.92|463.71|459.61|19
1633954260000|2021-10-11 12:11:00|463.72|459.62|463.8|459.7|463.82|459.72|463.71|459.61|10
1633954270000|2021-10-11 12:11:10|463.77|459.67|463.7|459.6|463.81|459.71|463.7|459.6|16
1633954280000|2021-10-11 12:11:20|463.61|459.51|463.47|459.37|463.61|459.51|463.45|459.35|11
1633954290000|2021-10-11 12:11:30|463.6|459.5|463.59|459.49|463.6|459.5|463.5|459.4|10
1633954300000|2021-10-11 12:11:40|463.61|459.51|463.5|459.4|463.62|459.52|463.41|459.31|16
1633954310000|2021-10-11 12:11:50|463.48|459.38|462.88|458.78|463.5|459.4|462.88|458.78|21
1633954320000|2021-10-11 12:12:00|462.87|458.77|463.08|458.98|463.17|459.07|462.82|458.72|27
1633954330000|2021-10-11 12:12:10|463.07|458.97|463.32|459.22|463.32|459.22|463.07|458.97|19
1633954340000|2021-10-11 12:12:20|463.31|459.21|463.35|459.25|463.43|459.33|463.11|459.01|28
1633954350000|2021-10-11 12:12:30|463.37|459.27|463.42|459.32|463.42|459.32|463.14|459.04|17
1633954360000|2021-10-11 12:12:40|463.41|459.31|463.76|459.66|463.76|459.66|463.24|459.14|25
1633954370000|2021-10-11 12:12:50|463.77|459.67|463.71|459.61|463.8|459.7|463.65|459.55|13
1633954380000|2021-10-11 12:13:00|463.64|459.54|463.56|459.46|463.77|459.67|463.54|459.44|18
1633954390000|2021-10-11 12:13:10|463.57|459.47|463.7|459.6|463.7|459.6|463.5|459.4|20
1633954400000|2021-10-11 12:13:20|463.59|459.49|463.8|459.7|463.86|459.76|463.59|459.49|7
1633954410000|2021-10-11 12:13:30|463.69|459.59|463.52|459.42|463.8|459.7|463.5|459.4|13
1633954420000|2021-10-11 12:13:40|463.55|459.45|463.35|459.25|463.55|459.45|463.35|459.25|14
1633954430000|2021-10-11 12:13:50|463.4|459.3|463.35|459.25|463.41|459.31|463.35|459.25|4
1633954440000|2021-10-11 12:14:00|463.37|459.27|463.3|459.2|463.37|459.27|463.3|459.2|4
1633954450000|2021-10-11 12:14:10|463.33|459.23|463.19|459.09|463.33|459.23|463.19|459.09|8
1633954460000|2021-10-11 12:14:20|463.16|459.06|463.2|459.1|463.25|459.15|463.16|459.06|5
1633954470000|2021-10-11 12:14:30|463.15|459.05|462.85|458.75|463.15|459.05|462.85|458.75|9
1633954480000|2021-10-11 12:14:40|462.88|458.78|462.5|458.4|462.88|458.78|462.5|458.4|13
1633954490000|2021-10-11 12:14:50|462.53|458.43|462.44|458.34|462.69|458.59|462.4|458.3|15
1633954500000|2021-10-11 12:15:00|462.45|458.35|462.6|458.5|462.67|458.57|462.44|458.34|21
1633954510000|2021-10-11 12:15:10|462.59|458.49|462.4|458.3|462.75|458.65|462.4|458.3|14
1633954520000|2021-10-11 12:15:20|462.34|458.24|462.7|458.6|462.7|458.6|462.34|458.24|16
1633954530000|2021-10-11 12:15:30|462.63|458.53|462.81|458.71|462.85|458.75|462.61|458.51|20
1633954540000|2021-10-11 12:15:40|462.82|458.72|462.67|458.57|462.83|458.73|462.64|458.54|13
1633954550000|2021-10-11 12:15:50|462.65|458.55|463.1|459|463.27|459.17|462.65|458.55|17
1633954560000|2021-10-11 12:16:00|463.08|458.98|463.17|459.07|463.3|459.2|463.01|458.91|19
1633954570000|2021-10-11 12:16:10|463.12|459.02|463.06|458.96|463.16|459.06|463.06|458.96|10
1633954580000|2021-10-11 12:16:20|463.03|458.93|462.91|458.81|463.05|458.95|462.91|458.81|13
1633954590000|2021-10-11 12:16:30|462.89|458.79|462.73|458.63|462.91|458.81|462.73|458.63|11
1633954600000|2021-10-11 12:16:40|462.72|458.62|462.63|458.53|462.72|458.62|462.54|458.44|14
1633954610000|2021-10-11 12:16:50|462.67|458.57|462.84|458.74|463.01|458.91|462.62|458.52|17
1633954620000|2021-10-11 12:17:00|462.86|458.76|462.41|458.31|462.86|458.76|462.4|458.3|23
1633954630000|2021-10-11 12:17:10|462.4|458.3|462.18|458.08|462.4|458.3|462.17|458.07|14
1633954640000|2021-10-11 12:17:20|462.16|458.06|461.84|457.74|462.2|458.1|461.84|457.74|20
1633954650000|2021-10-11 12:17:30|461.85|457.75|461.72|457.62|461.85|457.75|461.67|457.57|19
1633954660000|2021-10-11 12:17:40|461.7|457.6|461.65|457.55|461.85|457.75|461.65|457.55|18
1633954670000|2021-10-11 12:17:50|461.66|457.56|461.7|457.6|461.75|457.65|461.59|457.49|14
1633954680000|2021-10-11 12:18:00|461.71|457.61|461.8|457.7|461.86|457.76|461.7|457.6|12
1633954690000|2021-10-11 12:18:10|461.82|457.72|461.74|457.64|461.89|457.79|461.7|457.6|12
1633954700000|2021-10-11 12:18:20|461.73|457.63|461.52|457.42|461.75|457.65|461.5|457.4|14
1633954710000|2021-10-11 12:18:30|461.53|457.43|461.28|457.18|461.6|457.5|461.26|457.16|21
1633954720000|2021-10-11 12:18:40|461.29|457.19|461.23|457.13|461.3|457.2|461.22|457.12|9
1633954730000|2021-10-11 12:18:50|461.22|457.12|461.3|457.2|461.52|457.42|461.22|457.12|24
1633954740000|2021-10-11 12:19:00|461.4|457.3|461.17|457.07|461.4|457.3|461.15|457.05|18
1633954750000|2021-10-11 12:19:10|461.12|457.02|461.39|457.29|461.41|457.31|461.1|457|19
1633954760000|2021-10-11 12:19:20|461.51|457.41|461.52|457.42|461.63|457.53|461.45|457.35|15
1633954770000|2021-10-11 12:19:30|461.5|457.4|461.4|457.3|461.5|457.4|461.37|457.27|11
1633954780000|2021-10-11 12:19:40|461.39|457.29|461.38|457.28|461.4|457.3|461.36|457.26|4
1633954790000|2021-10-11 12:19:50|461.4|457.3|461.6|457.5|461.65|457.55|461.4|457.3|15
1633954800000|2021-10-11 12:20:00|461.58|457.48|461.53|457.43|461.6|457.5|461.49|457.39|10
1633954810000|2021-10-11 12:20:10|461.52|457.42|461.7|457.6|461.75|457.65|461.47|457.37|13
1633954820000|2021-10-11 12:20:20|461.77|457.67|462|457.9|462|457.9|461.7|457.6|16
1633954830000|2021-10-11 12:20:30|461.96|457.86|461.9|457.8|461.96|457.86|461.82|457.72|18
1633954840000|2021-10-11 12:20:40|461.88|457.78|461.8|457.7|461.95|457.85|461.75|457.65|16
1633954850000|2021-10-11 12:20:50|461.87|457.77|461.92|457.82|461.94|457.84|461.76|457.66|11
1633954860000|2021-10-11 12:21:00|461.9|457.8|462.41|458.31|462.41|458.31|461.86|457.76|17
1633954870000|2021-10-11 12:21:10|462.4|458.3|462.21|458.11|462.42|458.32|462.19|458.09|14
1633954880000|2021-10-11 12:21:20|462.24|458.14|462.43|458.33|462.43|458.33|462.15|458.05|19
1633954890000|2021-10-11 12:21:30|462.47|458.37|462.87|458.77|462.91|458.81|462.47|458.37|22
1633954900000|2021-10-11 12:21:40|462.83|458.73|462.9|458.8|462.94|458.84|462.8|458.7|24
1633954910000|2021-10-11 12:21:50|462.92|458.82|462.95|458.85|463.05|458.95|462.92|458.82|12
1633954920000|2021-10-11 12:22:00|462.98|458.88|462.8|458.7|463.02|458.92|462.75|458.65|21
1633954930000|2021-10-11 12:22:10|462.84|458.74|463.03|458.93|463.07|458.97|462.8|458.7|19
1633954940000|2021-10-11 12:22:20|463|458.9|463.1|459|463.18|459.08|463|458.9|13
1633954950000|2021-10-11 12:22:30|463.11|459.01|463.36|459.26|463.36|459.26|463.1|459|18
1633954960000|2021-10-11 12:22:40|463.33|459.23|463.57|459.47|463.59|459.49|463.33|459.23|29
1633954970000|2021-10-11 12:22:50|463.53|459.43|463.74|459.64|463.82|459.72|463.53|459.43|18
1633954980000|2021-10-11 12:23:00|463.73|459.63|463.73|459.63|463.81|459.71|463.59|459.49|21
1633954990000|2021-10-11 12:23:10|463.74|459.64|464|459.9|464.1|460|463.73|459.63|18
1633955000000|2021-10-11 12:23:20|464.04|459.94|464.02|459.92|464.25|460.15|464.02|459.92|23
1633955010000|2021-10-11 12:23:30|464.03|459.93|463.94|459.84|464.27|460.17|463.94|459.84|20
1633955020000|2021-10-11 12:23:40|463.99|459.89|464.3|460.2|464.38|460.28|463.94|459.84|24
1633955030000|2021-10-11 12:23:50|464.15|460.05|464.31|460.21|464.31|460.21|464.1|460|17
1633955040000|2021-10-11 12:24:00|464.27|460.17|463.94|459.84|464.39|460.29|463.94|459.84|15
1633955050000|2021-10-11 12:24:10|463.9|459.8|464|459.9|464.03|459.93|463.82|459.72|15
1633955060000|2021-10-11 12:24:20|464.03|459.93|464.28|460.18|464.33|460.23|464|459.9|16
1633955070000|2021-10-11 12:24:30|464.21|460.11|464.33|460.23|464.37|460.27|464.21|460.11|13
1633955080000|2021-10-11 12:24:40|464.37|460.27|464.3|460.2|464.41|460.31|464.3|460.2|8
1633955090000|2021-10-11 12:24:50|464.32|460.22|464|459.9|464.32|460.22|464|459.9|15
1633955100000|2021-10-11 12:25:00|464.06|459.96|464.11|460.01|464.21|460.11|464.06|459.96|5
1633955110000|2021-10-11 12:25:10|464.03|459.93|463.82|459.72|464.1|460|463.82|459.72|10
1633955120000|2021-10-11 12:25:20|463.8|459.7|463.66|459.56|463.82|459.72|463.6|459.5|17
1633955130000|2021-10-11 12:25:30|463.67|459.57|463.71|459.61|463.73|459.63|463.65|459.55|13
1633955140000|2021-10-11 12:25:40|463.72|459.62|463.63|459.53|463.72|459.62|463.6|459.5|8
1633955150000|2021-10-11 12:25:50|463.62|459.52|463.71|459.61|463.74|459.64|463.6|459.5|10
1633955160000|2021-10-11 12:26:00|463.73|459.63|463.7|459.6|463.79|459.69|463.7|459.6|7
1633955170000|2021-10-11 12:26:10|463.72|459.62|463.36|459.26|463.72|459.62|463.33|459.23|23
1633955180000|2021-10-11 12:26:20|463.37|459.27|463.19|459.09|463.4|459.3|463.19|459.09|13
1633955190000|2021-10-11 12:26:30|463.22|459.12|463.11|459.01|463.22|459.12|463.11|459.01|15
1633955200000|2021-10-11 12:26:40|463.1|459|463.22|459.12|463.22|459.12|463.1|459|5
1633955210000|2021-10-11 12:26:50|463.21|459.11|463.2|459.1|463.21|459.11|463.18|459.08|7
1633955220000|2021-10-11 12:27:00|463.17|459.07|463.2|459.1|463.21|459.11|463.17|459.07|4
1633955230000|2021-10-11 12:27:10|463.16|459.06|463.2|459.1|463.2|459.1|463.16|459.06|2
1633955240000|2021-10-11 12:27:20|463.16|459.06|462.65|458.55|463.2|459.1|462.65|458.55|22
1633955250000|2021-10-11 12:27:30|462.7|458.6|462.8|458.7|462.82|458.72|462.61|458.51|13
1633955260000|2021-10-11 12:27:40|462.77|458.67|462.45|458.35|462.77|458.67|462.45|458.35|16
1633955270000|2021-10-11 12:27:50|462.51|458.41|462.42|458.32|462.55|458.45|462.4|458.3|15
1633955280000|2021-10-11 12:28:00|462.4|458.3|462.8|458.7|462.81|458.71|462.4|458.3|9
1633955290000|2021-10-11 12:28:10|462.7|458.6|462.8|458.7|462.83|458.73|462.7|458.6|9
1633955300000|2021-10-11 12:28:20|462.82|458.72|463.02|458.92|463.02|458.92|462.8|458.7|9
1633955310000|2021-10-11 12:28:30|462.98|458.88|463.02|458.92|463.05|458.95|462.98|458.88|6
1633955320000|2021-10-11 12:28:40|463|458.9|463.01|458.91|463.01|458.91|463|458.9|2
1633955330000|2021-10-11 12:28:50|463|458.9|463.02|458.92|463.03|458.93|463|458.9|6
1633955340000|2021-10-11 12:29:00|463.1|459|462.82|458.72|463.1|459|462.82|458.72|13
1633955350000|2021-10-11 12:29:10|462.83|458.73|462.83|458.73|462.83|458.73|462.83|458.73|1
1633955360000|2021-10-11 12:29:20|462.85|458.75|462.89|458.79|463.01|458.91|462.85|458.75|15
1633955370000|2021-10-11 12:29:30|462.87|458.77|462.87|458.77|462.87|458.77|462.87|458.77|1
1633955380000|2021-10-11 12:29:40|462.89|458.79|462.89|458.79|462.89|458.79|462.89|458.79|1
1633955390000|2021-10-11 12:29:50|462.87|458.77|462.9|458.8|462.94|458.84|462.87|458.77|10
1633955400000|2021-10-11 12:30:00|462.91|458.81|462.92|458.82|462.92|458.82|462.88|458.78|12
1633955410000|2021-10-11 12:30:10|462.91|458.81|462.91|458.81|462.94|458.84|462.88|458.78|12
1633955420000|2021-10-11 12:30:20|462.89|458.79|462.92|458.82|462.92|458.82|462.84|458.74|12
1633955430000|2021-10-11 12:30:30|462.91|458.81|462.91|458.81|462.91|458.81|462.9|458.8|5
1633955440000|2021-10-11 12:30:40|462.96|458.86|463.31|459.21|463.33|459.23|462.96|458.86|15
1633955450000|2021-10-11 12:30:50|463.33|459.23|463.33|459.23|463.34|459.24|463.33|459.23|3
1633955460000|2021-10-11 12:31:00|463.34|459.24|463.52|459.42|463.54|459.44|463.31|459.21|16
1633955470000|2021-10-11 12:31:10|463.42|459.32|463.46|459.36|463.55|459.45|463.42|459.32|19
1633955480000|2021-10-11 12:31:20|463.44|459.34|463.59|459.49|463.59|459.49|463.42|459.32|13
1633955490000|2021-10-11 12:31:30|463.5|459.4|463.52|459.42|463.61|459.51|463.5|459.4|7
1633955500000|2021-10-11 12:31:40|463.53|459.43|463.44|459.34|463.53|459.43|463.41|459.31|11
1633955510000|2021-10-11 12:31:50|463.43|459.33|463.42|459.32|463.51|459.41|463.42|459.32|7
1633955520000|2021-10-11 12:32:00|463.41|459.31|463.49|459.39|463.53|459.43|463.41|459.31|19
1633955530000|2021-10-11 12:32:10|463.47|459.37|463.72|459.62|463.72|459.62|463.45|459.35|19
1633955540000|2021-10-11 12:32:20|463.7|459.6|463.82|459.72|463.82|459.72|463.7|459.6|17
1633955550000|2021-10-11 12:32:30|463.81|459.71|463.82|459.72|463.91|459.81|463.81|459.71|9
1633955560000|2021-10-11 12:32:40|463.81|459.71|463.83|459.73|463.86|459.76|463.67|459.57|22
1633955570000|2021-10-11 12:32:50|463.82|459.72|463.74|459.64|463.87|459.77|463.73|459.63|15
1633955580000|2021-10-11 12:33:00|463.78|459.68|463.86|459.76|463.87|459.77|463.74|459.64|12
1633955590000|2021-10-11 12:33:10|463.83|459.73|464.2|460.1|464.2|460.1|463.8|459.7|14
1633955600000|2021-10-11 12:33:20|464.21|460.11|464.15|460.05|464.34|460.24|464.1|460|23
1633955610000|2021-10-11 12:33:30|464.14|460.04|464.14|460.04|464.33|460.23|464.07|459.97|26
1633955620000|2021-10-11 12:33:40|464.15|460.05|464.1|460|464.26|460.16|464.1|460|16
1633955630000|2021-10-11 12:33:50|464.11|460.01|464.09|459.99|464.21|460.11|464.06|459.96|13
1633955640000|2021-10-11 12:34:00|464.08|459.98|464.04|459.94|464.13|460.03|463.99|459.89|19
1633955650000|2021-10-11 12:34:10|464.01|459.91|464.2|460.1|464.2|460.1|464.01|459.91|14
1633955660000|2021-10-11 12:34:20|464.18|460.08|464.27|460.17|464.3|460.2|464.18|460.08|7
1633955670000|2021-10-11 12:34:30|464.25|460.15|464.2|460.1|464.34|460.24|464.2|460.1|16
1633955680000|2021-10-11 12:34:40|464.22|460.12|464.35|460.25|464.35|460.25|464.2|460.1|8
1633955690000|2021-10-11 12:34:50|464.32|460.22|464.42|460.32|464.44|460.34|464.32|460.22|6
1633955700000|2021-10-11 12:35:00|464.5|460.4|464.6|460.5|464.62|460.52|464.5|460.4|9
1633955710000|2021-10-11 12:35:10|464.61|460.51|464.44|460.34|464.61|460.51|464.44|460.34|11
1633955720000|2021-10-11 12:35:20|464.39|460.29|464.27|460.17|464.52|460.42|464.23|460.13|18
1633955730000|2021-10-11 12:35:30|464.25|460.15|464.25|460.15|464.26|460.16|464.25|460.15|3
1633955740000|2021-10-11 12:35:40|464.2|460.1|464.02|459.92|464.2|460.1|464.02|459.92|10
1633955750000|2021-10-11 12:35:50|464.01|459.91|464.01|459.91|464.03|459.93|463.96|459.86|10
1633955760000|2021-10-11 12:36:00|464.02|459.92|464.01|459.91|464.06|459.96|464|459.9|10
1633955770000|2021-10-11 12:36:10|464.02|459.92|464.1|460|464.14|460.04|464|459.9|11
1633955780000|2021-10-11 12:36:20|464.12|460.02|464.22|460.12|464.22|460.12|464.09|459.99|10
1633955790000|2021-10-11 12:36:30|464.21|460.11|464.24|460.14|464.27|460.17|464.21|460.11|8
1633955800000|2021-10-11 12:36:40|464.25|460.15|464.02|459.92|464.28|460.18|464|459.9|21
1633955810000|2021-10-11 12:36:50|464.03|459.93|464.06|459.96|464.12|460.02|464.02|459.92|8
1633955820000|2021-10-11 12:37:00|464.09|459.99|463.74|459.64|464.09|459.99|463.74|459.64|18
1633955830000|2021-10-11 12:37:10|463.72|459.62|463.74|459.64|463.77|459.67|463.71|459.61|11
1633955840000|2021-10-11 12:37:20|463.75|459.65|463.66|459.56|463.75|459.65|463.41|459.31|26
1633955850000|2021-10-11 12:37:30|463.63|459.53|463.71|459.61|463.71|459.61|463.63|459.53|6
1633955860000|2021-10-11 12:37:40|463.76|459.66|463.82|459.72|463.82|459.72|463.71|459.61|11
1633955870000|2021-10-11 12:37:50|463.81|459.71|463.92|459.82|463.97|459.87|463.8|459.7|13
1633955880000|2021-10-11 12:38:00|463.94|459.84|464.2|460.1|464.22|460.12|463.94|459.84|11
1633955890000|2021-10-11 12:38:10|464.22|460.12|464.33|460.23|464.36|460.26|464.2|460.1|13
1633955900000|2021-10-11 12:38:20|464.42|460.32|464.48|460.38|464.51|460.41|464.35|460.25|17
1633955910000|2021-10-11 12:38:30|464.47|460.37|464.3|460.2|464.47|460.37|464.3|460.2|7
1633955920000|2021-10-11 12:38:40|464.31|460.21|464.31|460.21|464.31|460.21|464.3|460.2|3
1633955930000|2021-10-11 12:38:50|464.32|460.22|464.4|460.3|464.42|460.32|464.3|460.2|8
1633955940000|2021-10-11 12:39:00|464.41|460.31|464.04|459.94|464.41|460.31|464.02|459.92|19
1633955950000|2021-10-11 12:39:10|464.08|459.98|464.11|460.01|464.12|460.02|463.97|459.87|19
1633955960000|2021-10-11 12:39:20|464.1|460|464.06|459.96|464.11|460.01|464.06|459.96|5
1633955970000|2021-10-11 12:39:30|464.05|459.95|464.02|459.92|464.06|459.96|464.01|459.91|6
1633955980000|2021-10-11 12:39:40|464.01|459.91|464|459.9|464.01|459.91|463.9|459.8|14
1633955990000|2021-10-11 12:39:50|463.99|459.89|464.1|460|464.12|460.02|463.99|459.89|11
1633956000000|2021-10-11 12:40:00|464.07|459.97|464.31|460.21|464.31|460.21|464.07|459.97|15
1633956010000|2021-10-11 12:40:10|464.3|460.2|464.45|460.35|464.45|460.35|464.3|460.2|4
1633956020000|2021-10-11 12:40:20|464.5|460.4|464.36|460.26|464.5|460.4|464.36|460.26|9
1633956030000|2021-10-11 12:40:30|464.35|460.25|464.36|460.26|464.36|460.26|464.33|460.23|4
1633956040000|2021-10-11 12:40:40|464.35|460.25|464.5|460.4|464.57|460.47|464.35|460.25|14
1633956050000|2021-10-11 12:40:50|464.51|460.41|464.62|460.52|464.67|460.57|464.45|460.35|21
1633956060000|2021-10-11 12:41:00|464.71|460.61|464.8|460.7|464.8|460.7|464.7|460.6|3
1633956070000|2021-10-11 12:41:10|464.75|460.65|464.8|460.7|464.81|460.71|464.75|460.65|7
1633956080000|2021-10-11 12:41:20|464.73|460.63|464.7|460.6|464.74|460.64|464.7|460.6|5
1633956090000|2021-10-11 12:41:30|464.71|460.61|464.71|460.61|464.81|460.71|464.71|460.61|5
1633956100000|2021-10-11 12:41:40|464.79|460.69|464.92|460.82|465.01|460.91|464.7|460.6|15
1633956110000|2021-10-11 12:41:50|464.94|460.84|465|460.9|465.04|460.94|464.9|460.8|19
1633956130000|2021-10-11 12:42:10|464.94|460.84|464.92|460.82|465|460.9|464.92|460.82|3
1633956140000|2021-10-11 12:42:20|464.9|460.8|464.9|460.8|464.94|460.84|464.9|460.8|8
1633956150000|2021-10-11 12:42:30|464.95|460.85|464.9|460.8|464.95|460.85|464.9|460.8|2
1633956160000|2021-10-11 12:42:40|464.99|460.89|465.25|461.15|465.26|461.16|464.97|460.87|10
1633956170000|2021-10-11 12:42:50|465.26|461.16|465.27|461.17|465.28|461.18|465.25|461.15|8
1633956180000|2021-10-11 12:43:00|465.28|461.18|465.2|461.1|465.28|461.18|465.18|461.08|10
1633956190000|2021-10-11 12:43:10|465.18|461.08|465.21|461.11|465.22|461.12|465.18|461.08|5
1633956200000|2021-10-11 12:43:20|465.2|461.1|465.21|461.11|465.33|461.23|465.19|461.09|16
1633956210000|2021-10-11 12:43:30|465.2|461.1|465.09|460.99|465.21|461.11|465.05|460.95|10
1633956220000|2021-10-11 12:43:40|465.11|461.01|465.05|460.95|465.11|461.01|465.03|460.93|5
1633956230000|2021-10-11 12:43:50|465.07|460.97|465.3|461.2|465.3|461.2|465.03|460.93|10
1633956240000|2021-10-11 12:44:00|465.25|461.15|465.23|461.13|465.25|461.15|465.2|461.1|5
1633956250000|2021-10-11 12:44:10|465.25|461.15|465.21|461.11|465.25|461.15|465.16|461.06|13
1633956260000|2021-10-11 12:44:20|465.2|461.1|465|460.9|465.2|461.1|465|460.9|10
1633956270000|2021-10-11 12:44:30|465.01|460.91|465.15|461.05|465.15|461.05|465.01|460.91|17
1633956280000|2021-10-11 12:44:40|465.13|461.03|465.16|461.06|465.16|461.06|465.13|461.03|3
1633956290000|2021-10-11 12:44:50|465.15|461.05|465.06|460.96|465.15|461.05|465.05|460.95|7
1633956300000|2021-10-11 12:45:00|465.08|460.98|465.2|461.1|465.22|461.12|465.08|460.98|10
1633956310000|2021-10-11 12:45:10|465.21|461.11|465.2|461.1|465.21|461.11|465.2|461.1|2
1633956320000|2021-10-11 12:45:20|465.21|461.11|465.2|461.1|465.21|461.11|465.2|461.1|2
1633956340000|2021-10-11 12:45:40|465.16|461.06|465.16|461.06|465.22|461.12|465.16|461.06|10
1633956350000|2021-10-11 12:45:50|465.11|461.01|465.26|461.16|465.26|461.16|465.1|461|14
1633956360000|2021-10-11 12:46:00|465.21|461.11|465.17|461.07|465.22|461.12|465.16|461.06|10
1633956370000|2021-10-11 12:46:10|465.16|461.06|465.14|461.04|465.2|461.1|465.14|461.04|11
1633956380000|2021-10-11 12:46:20|465.15|461.05|465.01|460.91|465.15|461.05|465.01|460.91|17
1633956390000|2021-10-11 12:46:30|464.98|460.88|464.8|460.7|465.01|460.91|464.8|460.7|24
1633956400000|2021-10-11 12:46:40|464.79|460.69|464.71|460.61|464.79|460.69|464.71|460.61|5
1633956410000|2021-10-11 12:46:50|464.72|460.62|464.41|460.31|464.72|460.62|464.39|460.29|17
1633956420000|2021-10-11 12:47:00|464.46|460.36|464.43|460.33|464.6|460.5|464.43|460.33|14
1633956430000|2021-10-11 12:47:10|464.38|460.28|464.28|460.18|464.4|460.3|464.22|460.12|22
1633956440000|2021-10-11 12:47:20|464.26|460.16|464.4|460.3|464.4|460.3|464.25|460.15|14
1633956450000|2021-10-11 12:47:30|464.45|460.35|464.41|460.31|464.45|460.35|464.36|460.26|11
1633956460000|2021-10-11 12:47:40|464.4|460.3|464.43|460.33|464.43|460.33|464.35|460.25|12
1633956470000|2021-10-11 12:47:50|464.5|460.4|464.45|460.35|464.67|460.57|464.43|460.33|22
1633956480000|2021-10-11 12:48:00|464.46|460.36|464.16|460.06|464.46|460.36|464.16|460.06|16
1633956490000|2021-10-11 12:48:10|464.12|460.02|464.2|460.1|464.2|460.1|464.1|460|14
1633956500000|2021-10-11 12:48:20|464.19|460.09|464.07|459.97|464.19|460.09|464.03|459.93|13
1633956510000|2021-10-11 12:48:30|464.11|460.01|464.14|460.04|464.14|460.04|464.11|460.01|2
1633956520000|2021-10-11 12:48:40|464.16|460.06|463.97|459.87|464.2|460.1|463.97|459.87|19
1633956530000|2021-10-11 12:48:50|463.9|459.8|463.75|459.65|463.93|459.83|463.74|459.64|25
1633956540000|2021-10-11 12:49:00|463.77|459.67|463.7|459.6|463.8|459.7|463.7|459.6|10
1633956550000|2021-10-11 12:49:10|463.69|459.59|463.99|459.89|463.99|459.89|463.67|459.57|18
1633956560000|2021-10-11 12:49:20|464.03|459.93|463.96|459.86|464.03|459.93|463.96|459.86|4
1633956570000|2021-10-11 12:49:30|463.93|459.83|463.98|459.88|464|459.9|463.93|459.83|11
1633956580000|2021-10-11 12:49:40|463.97|459.87|463.98|459.88|463.98|459.88|463.97|459.87|2
1633956590000|2021-10-11 12:49:50|464|459.9|464.03|459.93|464.03|459.93|464|459.9|4
1633956600000|2021-10-11 12:50:00|464.02|459.92|464.31|460.21|464.34|460.24|464.02|459.92|13
1633956610000|2021-10-11 12:50:10|464.32|460.22|464.33|460.23|464.35|460.25|464.3|460.2|8
1633956620000|2021-10-11 12:50:20|464.35|460.25|464.27|460.17|464.36|460.26|464.27|460.17|9
1633956630000|2021-10-11 12:50:30|464.46|460.36|464.6|460.5|464.6|460.5|464.46|460.36|10
1633956640000|2021-10-11 12:50:40|464.58|460.48|464.41|460.31|464.58|460.48|464.37|460.27|7
1633956650000|2021-10-11 12:50:50|464.39|460.29|464.29|460.19|464.39|460.29|464.29|460.19|6
1633956660000|2021-10-11 12:51:00|464.3|460.2|464.12|460.02|464.3|460.2|464.1|460|14
1633956670000|2021-10-11 12:51:10|464.11|460.01|464.12|460.02|464.12|460.02|464.11|460.01|2
1633956680000|2021-10-11 12:51:20|464.11|460.01|464.2|460.1|464.21|460.11|464.11|460.01|5
1633956690000|2021-10-11 12:51:30|464.21|460.11|464.23|460.13|464.25|460.15|464.21|460.11|10
1633956700000|2021-10-11 12:51:40|464.21|460.11|464.21|460.11|464.21|460.11|464.19|460.09|4
1633956720000|2021-10-11 12:52:00|464.2|460.1|464.32|460.22|464.32|460.22|464.2|460.1|8
1633956730000|2021-10-11 12:52:10|464.36|460.26|464.6|460.5|464.61|460.51|464.34|460.24|16
1633956740000|2021-10-11 12:52:20|464.55|460.45|464.71|460.61|464.71|460.61|464.55|460.45|14
1633956750000|2021-10-11 12:52:30|464.73|460.63|464.69|460.59|464.82|460.72|464.68|460.58|12
1633956760000|2021-10-11 12:52:40|464.72|460.62|464.83|460.73|464.84|460.74|464.66|460.56|19
1633956770000|2021-10-11 12:52:50|464.78|460.68|464.77|460.67|464.78|460.68|464.74|460.64|10
1633956780000|2021-10-11 12:53:00|464.71|460.61|464.8|460.7|464.8|460.7|464.66|460.56|11
1633956790000|2021-10-11 12:53:10|464.81|460.71|464.8|460.7|464.82|460.72|464.68|460.58|7
1633956800000|2021-10-11 12:53:20|464.77|460.67|464.72|460.62|464.78|460.68|464.71|460.61|10
1633956810000|2021-10-11 12:53:30|464.74|460.64|464.71|460.61|464.84|460.74|464.7|460.6|18
1633956820000|2021-10-11 12:53:40|464.69|460.59|464.62|460.52|464.69|460.59|464.59|460.49|18
1633956830000|2021-10-11 12:53:50|464.69|460.59|464.71|460.61|464.71|460.61|464.66|460.56|12
1633956840000|2021-10-11 12:54:00|464.7|460.6|465.16|461.06|465.19|461.09|464.64|460.54|26
1633956850000|2021-10-11 12:54:10|465.18|461.08|465.08|460.98|465.28|461.18|465.08|460.98|16
1633956860000|2021-10-11 12:54:20|465.05|460.95|465.03|460.93|465.06|460.96|464.95|460.85|9
1633956870000|2021-10-11 12:54:30|465.04|460.94|465.02|460.92|465.04|460.94|464.96|460.86|12
1633956880000|2021-10-11 12:54:40|465.07|460.97|465.07|460.97|465.12|461.02|465.03|460.93|12
1633956890000|2021-10-11 12:54:50|465.08|460.98|465.09|460.99|465.11|461.01|465.05|460.95|15
1633956900000|2021-10-11 12:55:00|465.1|461|465.1|461|465.14|461.04|465.09|460.99|12
1633956910000|2021-10-11 12:55:10|465.12|461.02|465.33|461.23|465.33|461.23|465.12|461.02|21
1633956920000|2021-10-11 12:55:20|465.31|461.21|465.29|461.19|465.32|461.22|465.25|461.15|17
1633956930000|2021-10-11 12:55:30|465.27|461.17|465.26|461.16|465.3|461.2|465.26|461.16|10
1633956940000|2021-10-11 12:55:40|465.25|461.15|465.24|461.14|465.27|461.17|465.23|461.13|8
1633956950000|2021-10-11 12:55:50|465.25|461.15|465.25|461.15|465.25|461.15|465.25|461.15|1
1633956960000|2021-10-11 12:56:00|465.26|461.16|465.25|461.15|465.29|461.19|465.23|461.13|12
1633956970000|2021-10-11 12:56:10|465.24|461.14|465.25|461.15|465.27|461.17|465.23|461.13|8
1633956980000|2021-10-11 12:56:20|465.26|461.16|465.25|461.15|465.27|461.17|465.24|461.14|6
1633956990000|2021-10-11 12:56:30|465.26|461.16|465.25|461.15|465.26|461.16|465.23|461.13|7
1633957000000|2021-10-11 12:56:40|465.26|461.16|465.3|461.2|465.31|461.21|465.26|461.16|6
1633957010000|2021-10-11 12:56:50|465.32|461.22|465.58|461.48|465.58|461.48|465.32|461.22|10
1633957020000|2021-10-11 12:57:00|465.51|461.41|465.5|461.4|465.54|461.44|465.46|461.36|9
1633957030000|2021-10-11 12:57:10|465.48|461.38|465.49|461.39|465.49|461.39|465.45|461.35|4
1633957040000|2021-10-11 12:57:20|465.48|461.38|465.45|461.35|465.52|461.42|465.44|461.34|12
1633957060000|2021-10-11 12:57:40|465.5|461.4|465.5|461.4|465.5|461.4|465.45|461.35|7
1633957070000|2021-10-11 12:57:50|465.56|461.46|465.52|461.42|465.58|461.48|465.52|461.42|4
1633957080000|2021-10-11 12:58:00|465.51|461.41|465.63|461.53|465.66|461.56|465.51|461.41|9
1633957090000|2021-10-11 12:58:10|465.58|461.48|465.46|461.36|465.58|461.48|465.46|461.36|9
1633957100000|2021-10-11 12:58:20|465.45|461.35|465.43|461.33|465.45|461.35|465.39|461.29|7
1633957110000|2021-10-11 12:58:30|465.42|461.32|465.43|461.33|465.43|461.33|465.39|461.29|6
1633957120000|2021-10-11 12:58:40|465.4|461.3|465|460.9|465.4|461.3|465|460.9|14
1633957130000|2021-10-11 12:58:50|464.98|460.88|464.68|460.58|464.98|460.88|464.68|460.58|17
1633957140000|2021-10-11 12:59:00|464.62|460.52|464.4|460.3|464.62|460.52|464.33|460.23|21
1633957150000|2021-10-11 12:59:10|464.41|460.31|464.74|460.64|464.74|460.64|464.39|460.29|19
1633957160000|2021-10-11 12:59:20|464.77|460.67|464.39|460.29|465|460.9|464.39|460.29|27
1633957170000|2021-10-11 12:59:30|464.36|460.26|464.3|460.2|464.37|460.27|464.3|460.2|12
1633957180000|2021-10-11 12:59:40|464.31|460.21|464.31|460.21|464.38|460.28|464.3|460.2|15
1633957190000|2021-10-11 12:59:50|464.41|460.31|464.66|460.56|464.66|460.56|464.41|460.31|19
1633957200000|2021-10-11 13:00:00|464.7|460.6|464.82|460.72|464.83|460.73|464.7|460.6|14
1633957210000|2021-10-11 13:00:10|464.9|460.8|464.97|460.87|464.98|460.88|464.85|460.75|16
1633957220000|2021-10-11 13:00:20|464.98|460.88|464.99|460.89|465.03|460.93|464.94|460.84|15
1633957230000|2021-10-11 13:00:30|465|460.9|465.11|461.01|465.21|461.11|465|460.9|25
1633957240000|2021-10-11 13:00:40|465.1|461|465.05|460.95|465.1|461|465.04|460.94|15
1633957250000|2021-10-11 13:00:50|465.04|460.94|465.03|460.93|465.13|461.03|465.02|460.92|18
1633957260000|2021-10-11 13:01:00|465.02|460.92|464.92|460.82|465.03|460.93|464.88|460.78|21
1633957270000|2021-10-11 13:01:10|464.98|460.88|464.91|460.81|465|460.9|464.91|460.81|13
1633957280000|2021-10-11 13:01:20|464.93|460.83|464.93|460.83|465.01|460.91|464.9|460.8|10
1633957290000|2021-10-11 13:01:30|464.92|460.82|464.93|460.83|464.97|460.87|464.92|460.82|5
1633957300000|2021-10-11 13:01:40|464.94|460.84|465.04|460.94|465.12|461.02|464.94|460.84|12
1633957310000|2021-10-11 13:01:50|465.11|461.01|465.11|461.01|465.12|461.02|465.09|460.99|12
1633957320000|2021-10-11 13:02:00|465.1|461|465.05|460.95|465.11|461.01|464.99|460.89|15
1633957330000|2021-10-11 13:02:10|465.12|461.02|465.3|461.2|465.31|461.21|465.12|461.02|12
1633957340000|2021-10-11 13:02:20|465.29|461.19|465.29|461.19|465.29|461.19|465.22|461.12|7
1633957350000|2021-10-11 13:02:30|465.28|461.18|465.5|461.4|465.5|461.4|465.28|461.18|13
1633957360000|2021-10-11 13:02:40|465.42|461.32|465.45|461.35|465.45|461.35|465.36|461.26|10
1633957370000|2021-10-11 13:02:50|465.42|461.32|465.52|461.42|465.52|461.42|465.35|461.25|12
1633957380000|2021-10-11 13:03:00|465.44|461.34|465.59|461.49|465.6|461.5|465.4|461.3|8
1633957390000|2021-10-11 13:03:10|465.61|461.51|465.63|461.53|465.7|461.6|465.61|461.51|8
1633957400000|2021-10-11 13:03:20|465.74|461.64|465.63|461.53|465.74|461.64|465.63|461.53|8
1633957410000|2021-10-11 13:03:30|465.62|461.52|465.73|461.63|465.77|461.67|465.62|461.52|7
1633957420000|2021-10-11 13:03:40|465.7|461.6|465.7|461.6|465.73|461.63|465.7|461.6|13
1633957430000|2021-10-11 13:03:50|465.72|461.62|465.82|461.72|465.92|461.82|465.72|461.62|9
1633957440000|2021-10-11 13:04:00|465.81|461.71|465.97|461.87|465.97|461.87|465.8|461.7|19
1633957450000|2021-10-11 13:04:10|465.93|461.83|465.83|461.73|465.93|461.83|465.8|461.7|15
1633957460000|2021-10-11 13:04:20|465.85|461.75|465.87|461.77|465.93|461.83|465.81|461.71|15
1633957470000|2021-10-11 13:04:30|465.88|461.78|465.73|461.63|465.95|461.85|465.73|461.63|20
1633957480000|2021-10-11 13:04:40|465.74|461.64|465.93|461.83|465.93|461.83|465.74|461.64|10
1633957490000|2021-10-11 13:04:50|465.99|461.89|465.89|461.79|466|461.9|465.88|461.78|16
1633957500000|2021-10-11 13:05:00|465.9|461.8|465.94|461.84|465.95|461.85|465.87|461.77|14
1633957510000|2021-10-11 13:05:10|465.96|461.86|466|461.9|466.01|461.91|465.96|461.86|11
1633957520000|2021-10-11 13:05:20|465.99|461.89|465.88|461.78|465.99|461.89|465.85|461.75|14
1633957530000|2021-10-11 13:05:30|465.9|461.8|465.86|461.76|465.91|461.81|465.85|461.75|13
1633957540000|2021-10-11 13:05:40|465.84|461.74|465.9|461.8|465.97|461.87|465.84|461.74|15
1633957550000|2021-10-11 13:05:50|465.91|461.81|465.87|461.77|465.91|461.81|465.8|461.7|15
1633957560000|2021-10-11 13:06:00|465.79|461.69|465.78|461.68|465.85|461.75|465.76|461.66|10
1633957570000|2021-10-11 13:06:10|465.72|461.62|465.79|461.69|465.83|461.73|465.72|461.62|16
1633957580000|2021-10-11 13:06:20|465.77|461.67|465.7|461.6|465.82|461.72|465.7|461.6|14
1633957590000|2021-10-11 13:06:30|465.69|461.59|465.61|461.51|465.69|461.59|465.61|461.51|10
1633957600000|2021-10-11 13:06:40|465.6|461.5|465.58|461.48|465.63|461.53|465.57|461.47|9
1633957610000|2021-10-11 13:06:50|465.5|461.4|465.24|461.14|465.5|461.4|465.23|461.13|16
1633957620000|2021-10-11 13:07:00|465.23|461.13|465.31|461.21|465.33|461.23|465.23|461.13|8
1633957630000|2021-10-11 13:07:10|465.32|461.22|465.3|461.2|465.33|461.23|465.3|461.2|10
1633957640000|2021-10-11 13:07:20|465.31|461.21|465.48|461.38|465.48|461.38|465.31|461.21|15
1633957650000|2021-10-11 13:07:30|465.47|461.37|465.54|461.44|465.54|461.44|465.44|461.34|17
1633957660000|2021-10-11 13:07:40|465.56|461.46|465.5|461.4|465.56|461.46|465.49|461.39|15
1633957670000|2021-10-11 13:07:50|465.51|461.41|465.77|461.67|465.77|461.67|465.5|461.4|16
1633957680000|2021-10-11 13:08:00|465.8|461.7|465.91|461.81|465.92|461.82|465.72|461.62|17
1633957690000|2021-10-11 13:08:10|465.9|461.8|465.91|461.81|465.91|461.81|465.87|461.77|9
1633957700000|2021-10-11 13:08:20|465.92|461.82|466.37|462.27|466.4|462.3|465.92|461.82|16
1633957710000|2021-10-11 13:08:30|466.3|462.2|466.34|462.24|466.4|462.3|466.27|462.17|12
1633957720000|2021-10-11 13:08:40|466.33|462.23|466.05|461.95|466.33|462.23|465.99|461.89|29
1633957730000|2021-10-11 13:08:50|466.06|461.96|465.85|461.75|466.07|461.97|465.78|461.68|23
1633957740000|2021-10-11 13:09:00|465.83|461.73|465.89|461.79|465.89|461.79|465.83|461.73|6
1633957750000|2021-10-11 13:09:10|465.84|461.74|465.82|461.72|465.86|461.76|465.82|461.72|11
1633957760000|2021-10-11 13:09:20|465.81|461.71|465.65|461.55|465.83|461.73|465.65|461.55|12
1633957770000|2021-10-11 13:09:30|465.64|461.54|465.51|461.41|465.64|461.54|465.49|461.39|21
1633957780000|2021-10-11 13:09:40|465.5|461.4|465.6|461.5|465.62|461.52|465.5|461.4|11
1633957790000|2021-10-11 13:09:50|465.68|461.58|465.91|461.81|465.92|461.82|465.68|461.58|20
1633957800000|2021-10-11 13:10:00|465.9|461.8|465.94|461.84|466|461.9|465.9|461.8|19
1633957810000|2021-10-11 13:10:10|465.96|461.86|465.96|461.86|465.98|461.88|465.91|461.81|13
1633957820000|2021-10-11 13:10:20|465.99|461.89|465.98|461.88|466|461.9|465.92|461.82|10
1633957830000|2021-10-11 13:10:30|465.94|461.84|465.9|461.8|466.08|461.98|465.8|461.7|16
1633957840000|2021-10-11 13:10:40|465.89|461.79|465.88|461.78|465.92|461.82|465.86|461.76|14
1633957850000|2021-10-11 13:10:50|465.91|461.81|465.86|461.76|465.91|461.81|465.75|461.65|22
1633957860000|2021-10-11 13:11:00|465.88|461.78|465.91|461.81|465.95|461.85|465.79|461.69|13
1633957870000|2021-10-11 13:11:10|465.9|461.8|465.89|461.79|465.91|461.81|465.89|461.79|6
1633957880000|2021-10-11 13:11:20|465.91|461.81|465.87|461.77|465.91|461.81|465.86|461.76|7
1633957890000|2021-10-11 13:11:30|465.9|461.8|465.9|461.8|465.92|461.82|465.85|461.75|11
1633957900000|2021-10-11 13:11:40|465.91|461.81|465.81|461.71|465.91|461.81|465.8|461.7|17
1633957910000|2021-10-11 13:11:50|465.8|461.7|465.82|461.72|465.87|461.77|465.8|461.7|12
1633957920000|2021-10-11 13:12:00|465.83|461.73|466.22|462.12|466.22|462.12|465.83|461.73|15
1633957930000|2021-10-11 13:12:10|466.3|462.2|466.16|462.06|466.3|462.2|466.14|462.04|17
1633957940000|2021-10-11 13:12:20|466.18|462.08|466.11|462.01|466.18|462.08|466.1|462|12
1633957950000|2021-10-11 13:12:30|466.13|462.03|466.14|462.04|466.18|462.08|466.11|462.01|14
1633957970000|2021-10-11 13:12:50|466.15|462.05|466.08|461.98|466.15|462.05|466.07|461.97|6
1633957980000|2021-10-11 13:13:00|466.07|461.97|466.03|461.93|466.07|461.97|466.02|461.92|4
1633957990000|2021-10-11 13:13:10|466.04|461.94|466|461.9|466.04|461.94|466|461.9|2
1633958000000|2021-10-11 13:13:20|466.04|461.94|466.04|461.94|466.04|461.94|466|461.9|3
1633958010000|2021-10-11 13:13:30|466|461.9|465.98|461.88|466.04|461.94|465.96|461.86|13
1633958020000|2021-10-11 13:13:40|465.97|461.87|465.91|461.81|465.97|461.87|465.89|461.79|10
1633958030000|2021-10-11 13:13:50|465.9|461.8|466.04|461.94|466.06|461.96|465.9|461.8|12
1633958040000|2021-10-11 13:14:00|466.05|461.95|466.06|461.96|466.12|462.02|466.02|461.92|12
1633958050000|2021-10-11 13:14:10|466.1|462|466.17|462.07|466.3|462.2|466.1|462|15
1633958060000|2021-10-11 13:14:20|466.27|462.17|466.25|462.15|466.27|462.17|466.17|462.07|11
1633958070000|2021-10-11 13:14:30|466.24|462.14|466.27|462.17|466.27|462.17|466.15|462.05|14
1633958080000|2021-10-11 13:14:40|466.23|462.13|466.6|462.5|466.6|462.5|466.23|462.13|24
1633958090000|2021-10-11 13:14:50|466.62|462.52|466.41|462.31|466.62|462.52|466.41|462.31|13
1633958100000|2021-10-11 13:15:00|466.39|462.29|466.42|462.32|466.43|462.33|466.39|462.29|7
1633958110000|2021-10-11 13:15:10|466.41|462.31|466.4|462.3|466.42|462.32|466.4|462.3|6
1633958120000|2021-10-11 13:15:20|466.39|462.29|466.2|462.1|466.4|462.3|466.16|462.06|23
1633958130000|2021-10-11 13:15:30|466.21|462.11|466.16|462.06|466.21|462.11|466.13|462.03|21
1633958140000|2021-10-11 13:15:40|466.19|462.09|466.15|462.05|466.19|462.09|466.11|462.01|8
1633958150000|2021-10-11 13:15:50|466.14|462.04|465.92|461.82|466.14|462.04|465.9|461.8|16
1633958160000|2021-10-11 13:16:00|465.9|461.8|465.95|461.85|466.09|461.99|465.9|461.8|20
1633958170000|2021-10-11 13:16:10|465.93|461.83|465.9|461.8|465.95|461.85|465.84|461.74|11
1633958180000|2021-10-11 13:16:20|465.89|461.79|465.86|461.76|465.91|461.81|465.85|461.75|14
1633958190000|2021-10-11 13:16:30|465.9|461.8|465.55|461.45|465.9|461.8|465.55|461.45|25
1633958200000|2021-10-11 13:16:40|465.56|461.46|465.35|461.25|465.61|461.51|465.35|461.25|20
1633958210000|2021-10-11 13:16:50|465.38|461.28|465.36|461.26|465.45|461.35|465.31|461.21|20
1633958220000|2021-10-11 13:17:00|465.41|461.31|465.42|461.32|465.45|461.35|465.4|461.3|9
1633958230000|2021-10-11 13:17:10|465.4|461.3|465.5|461.4|465.52|461.42|465.4|461.3|10
1633958240000|2021-10-11 13:17:20|465.49|461.39|465.54|461.44|465.6|461.5|465.49|461.39|9
1633958250000|2021-10-11 13:17:30|465.58|461.48|465.39|461.29|465.6|461.5|465.37|461.27|9
1633958260000|2021-10-11 13:17:40|465.4|461.3|465.19|461.09|465.4|461.3|465.13|461.03|29
1633958270000|2021-10-11 13:17:50|465.2|461.1|465.27|461.17|465.27|461.17|465.19|461.09|17
1633958280000|2021-10-11 13:18:00|465.28|461.18|465.27|461.17|465.28|461.18|465.24|461.14|10
1633958290000|2021-10-11 13:18:10|465.26|461.16|465.3|461.2|465.3|461.2|465.24|461.14|12
1633958300000|2021-10-11 13:18:20|465.32|461.22|465.3|461.2|465.32|461.22|465.3|461.2|2
1633958310000|2021-10-11 13:18:30|465.27|461.17|465.31|461.21|465.32|461.22|465.22|461.12|11
1633958320000|2021-10-11 13:18:40|465.35|461.25|465.39|461.29|465.39|461.29|465.3|461.2|10
1633958330000|2021-10-11 13:18:50|465.38|461.28|465.4|461.3|465.53|461.43|465.35|461.25|12
1633958340000|2021-10-11 13:19:00|465.42|461.32|465.6|461.5|465.6|461.5|465.4|461.3|13
1633958350000|2021-10-11 13:19:10|465.57|461.47|465.6|461.5|465.6|461.5|465.57|461.47|5
1633958360000|2021-10-11 13:19:20|465.55|461.45|465.7|461.6|465.7|461.6|465.49|461.39|10
1633958370000|2021-10-11 13:19:30|465.73|461.63|465.73|461.63|465.81|461.71|465.67|461.57|20
1633958380000|2021-10-11 13:19:40|465.86|461.76|465.92|461.82|465.94|461.84|465.79|461.69|13
1633958390000|2021-10-11 13:19:50|465.91|461.81|466.01|461.91|466.08|461.98|465.9|461.8|19
1633958400000|2021-10-11 13:20:00|465.98|461.88|465.85|461.75|466.1|462|465.85|461.75|14
1633958410000|2021-10-11 13:20:10|465.86|461.76|465.92|461.82|465.92|461.82|465.85|461.75|14
1633958420000|2021-10-11 13:20:20|465.91|461.81|465.81|461.71|465.95|461.85|465.79|461.69|17
1633958430000|2021-10-11 13:20:30|465.85|461.75|465.7|461.6|465.85|461.75|465.68|461.58|13
1633958440000|2021-10-11 13:20:40|465.68|461.58|465.62|461.52|465.7|461.6|465.61|461.51|7
1633958450000|2021-10-11 13:20:50|465.59|461.49|465.16|461.06|465.62|461.52|465.16|461.06|21
1633958460000|2021-10-11 13:21:00|465.17|461.07|464.95|460.85|465.2|461.1|464.95|460.85|19
1633958470000|2021-10-11 13:21:10|464.96|460.86|464.8|460.7|464.96|460.86|464.8|460.7|11
1633958480000|2021-10-11 13:21:20|464.78|460.68|464.71|460.61|464.78|460.68|464.71|460.61|4
1633958490000|2021-10-11 13:21:30|464.73|460.63|464.87|460.77|464.87|460.77|464.72|460.62|23
1633958500000|2021-10-11 13:21:40|464.85|460.75|464.82|460.72|464.87|460.77|464.8|460.7|8
1633958510000|2021-10-11 13:21:50|464.81|460.71|465.04|460.94|465.08|460.98|464.81|460.71|12
1633958520000|2021-10-11 13:22:00|465.03|460.93|465.42|461.32|465.45|461.35|465.03|460.93|21
1633958530000|2021-10-11 13:22:10|465.4|461.3|465.49|461.39|465.49|461.39|465.4|461.3|11
1633958540000|2021-10-11 13:22:20|465.48|461.38|465.5|461.4|465.5|461.4|465.46|461.36|11
1633958550000|2021-10-11 13:22:30|465.52|461.42|465.5|461.4|465.52|461.42|465.46|461.36|14
1633958560000|2021-10-11 13:22:40|465.51|461.41|465.35|461.25|465.52|461.42|465.35|461.25|12
1633958570000|2021-10-11 13:22:50|465.36|461.26|465.28|461.18|465.36|461.26|465.28|461.18|14
1633958580000|2021-10-11 13:23:00|465.29|461.19|465.32|461.22|465.33|461.23|465.29|461.19|4
1633958590000|2021-10-11 13:23:10|465.3|461.2|465.26|461.16|465.3|461.2|465.26|461.16|4
1633958610000|2021-10-11 13:23:30|465.28|461.18|465.28|461.18|465.29|461.19|465.28|461.18|3
1633958620000|2021-10-11 13:23:40|465.29|461.19|465.27|461.17|465.3|461.2|465.25|461.15|5
1633958630000|2021-10-11 13:23:50|465.29|461.19|465.29|461.19|465.29|461.19|465.29|461.19|1
1633958640000|2021-10-11 13:24:00|465.3|461.2|465.28|461.18|465.3|461.2|465.28|461.18|4
1633958650000|2021-10-11 13:24:10|465.31|461.21|465.3|461.2|465.31|461.21|465.28|461.18|4
1633958660000|2021-10-11 13:24:20|465.28|461.18|465.12|461.02|465.28|461.18|465.12|461.02|8
1633958670000|2021-10-11 13:24:30|465.13|461.03|465.2|461.1|465.22|461.12|465.13|461.03|9
1633958690000|2021-10-11 13:24:50|465.22|461.12|465.2|461.1|465.22|461.12|465.18|461.08|8
1633958700000|2021-10-11 13:25:00|465.22|461.12|465.32|461.22|465.39|461.29|465.21|461.11|8
1633958710000|2021-10-11 13:25:10|465.3|461.2|465.2|461.1|465.3|461.2|465.19|461.09|9
1633958730000|2021-10-11 13:25:30|465.15|461.05|465.11|461.01|465.17|461.07|465.11|461.01|9
1633958740000|2021-10-11 13:25:40|465.12|461.02|465.11|461.01|465.15|461.05|465.1|461|14
1633958750000|2021-10-11 13:25:50|465.1|461|465.15|461.05|465.19|461.09|465.1|461|9
1633958760000|2021-10-11 13:26:00|465.18|461.08|465.15|461.05|465.18|461.08|465.15|461.05|13
1633958770000|2021-10-11 13:26:10|465.18|461.08|465.4|461.3|465.4|461.3|465.18|461.08|6
1633958780000|2021-10-11 13:26:20|465.42|461.32|465.5|461.4|465.51|461.41|465.34|461.24|12
1633958790000|2021-10-11 13:26:30|465.51|461.41|465.5|461.4|465.6|461.5|465.3|461.2|18
1633958800000|2021-10-11 13:26:40|465.4|461.3|465.21|461.11|465.4|461.3|465.16|461.06|22
1633958810000|2021-10-11 13:26:50|465.25|461.15|465.32|461.22|465.32|461.22|465.19|461.09|10
1633958820000|2021-10-11 13:27:00|465.4|461.3|465.4|461.3|465.43|461.33|465.29|461.19|9
1633958830000|2021-10-11 13:27:10|465.44|461.34|465.32|461.22|465.44|461.34|465.3|461.2|5
1633958840000|2021-10-11 13:27:20|465.3|461.2|465.1|461|465.31|461.21|465.1|461|11
1633958850000|2021-10-11 13:27:30|465.11|461.01|465.05|460.95|465.14|461.04|465.05|460.95|11
1633958860000|2021-10-11 13:27:40|465.06|460.96|465.05|460.95|465.06|460.96|465.05|460.95|2
1633958870000|2021-10-11 13:27:50|465.07|460.97|465.2|461.1|465.21|461.11|465.07|460.97|10
1633958880000|2021-10-11 13:28:00|465.13|461.03|465.19|461.09|465.31|461.21|465.13|461.03|23
1633958890000|2021-10-11 13:28:10|465.2|461.1|465.3|461.2|465.37|461.27|465.2|461.1|21
1633958900000|2021-10-11 13:28:20|465.27|461.17|465.29|461.19|465.35|461.25|465.22|461.12|18
1633958910000|2021-10-11 13:28:30|465.22|461.12|465.4|461.3|465.51|461.41|465.22|461.12|17
1633958920000|2021-10-11 13:28:40|465.32|461.22|465.23|461.13|465.44|461.34|465.22|461.12|22
1633958930000|2021-10-11 13:28:50|465.21|461.11|465.15|461.05|465.23|461.13|465.15|461.05|10
1633958940000|2021-10-11 13:29:00|465.17|461.07|465.2|461.1|465.21|461.11|465.12|461.02|12
1633958950000|2021-10-11 13:29:10|465.22|461.12|465.31|461.21|465.31|461.21|465.22|461.12|8
1633958960000|2021-10-11 13:29:20|465.32|461.22|465.3|461.2|465.39|461.29|465.27|461.17|16
1633958970000|2021-10-11 13:29:30|465.32|461.22|465.24|461.14|465.4|461.3|465.24|461.14|19
1633958980000|2021-10-11 13:29:40|465.23|461.13|465.35|461.25|465.35|461.25|465.2|461.1|18
1633958990000|2021-10-11 13:29:50|465.39|461.29|465.31|461.21|465.39|461.29|465.3|461.2|18
1633959000000|2021-10-11 13:30:00|465.32|461.22|465.87|461.77|465.87|461.77|465.29|461.19|24
1633959010000|2021-10-11 13:30:10|465.86|461.76|465.85|461.75|466.14|462.04|465.85|461.75|15
1633959020000|2021-10-11 13:30:20|465.88|461.78|465.9|461.8|466.1|462|465.88|461.78|19
1633959030000|2021-10-11 13:30:30|465.91|461.81|465.62|461.52|465.91|461.81|465.62|461.52|18
1633959040000|2021-10-11 13:30:40|465.61|461.51|465.53|461.43|465.63|461.53|465.53|461.43|8
1633959050000|2021-10-11 13:30:50|465.55|461.45|465.45|461.35|465.63|461.53|465.45|461.35|12
1633959060000|2021-10-11 13:31:00|465.46|461.36|465.61|461.51|465.66|461.56|465.42|461.32|19
1633959070000|2021-10-11 13:31:10|465.63|461.53|465.82|461.72|465.89|461.79|465.63|461.53|22
1633959080000|2021-10-11 13:31:20|465.8|461.7|466|461.9|466.01|461.91|465.8|461.7|18
1633959090000|2021-10-11 13:31:30|466.02|461.92|465.9|461.8|466.02|461.92|465.85|461.75|12
1633959100000|2021-10-11 13:31:40|465.91|461.81|465.85|461.75|465.91|461.81|465.78|461.68|22
1633959110000|2021-10-11 13:31:50|465.87|461.77|465.91|461.81|465.92|461.82|465.8|461.7|14
1633959120000|2021-10-11 13:32:00|465.9|461.8|466|461.9|466|461.9|465.83|461.73|17
1633959130000|2021-10-11 13:32:10|466.1|462|466|461.9|466.1|462|465.95|461.85|7
1633959140000|2021-10-11 13:32:20|465.9|461.8|465.93|461.83|466.06|461.96|465.87|461.77|18
1633959150000|2021-10-11 13:32:30|465.94|461.84|465.88|461.78|465.94|461.84|465.79|461.69|24
1633959160000|2021-10-11 13:32:40|465.83|461.73|465.78|461.68|465.83|461.73|465.74|461.64|12
1633959170000|2021-10-11 13:32:50|465.8|461.7|465.9|461.8|465.91|461.81|465.8|461.7|14
1633959180000|2021-10-11 13:33:00|465.89|461.79|465.78|461.68|465.89|461.79|465.78|461.68|13
1633959190000|2021-10-11 13:33:10|465.77|461.67|465.78|461.68|465.81|461.71|465.75|461.65|6
1633959200000|2021-10-11 13:33:20|465.77|461.67|465.6|461.5|465.8|461.7|465.57|461.47|16
1633959210000|2021-10-11 13:33:30|465.61|461.51|465.6|461.5|465.69|461.59|465.51|461.41|19
1633959220000|2021-10-11 13:33:40|465.5|461.4|465.45|461.35|465.63|461.53|465.4|461.3|16
1633959230000|2021-10-11 13:33:50|465.44|461.34|465.3|461.2|465.44|461.34|465.3|461.2|14
1633959240000|2021-10-11 13:34:00|465.31|461.21|465.31|461.21|465.32|461.22|465.25|461.15|15
1633959250000|2021-10-11 13:34:10|465.33|461.23|465.33|461.23|465.34|461.24|465.29|461.19|14
1633959260000|2021-10-11 13:34:20|465.35|461.25|465.39|461.29|465.41|461.31|465.31|461.21|12
1633959270000|2021-10-11 13:34:30|465.4|461.3|465.31|461.21|465.4|461.3|465.31|461.21|6
1633959280000|2021-10-11 13:34:40|465.33|461.23|465.35|461.25|465.36|461.26|465.28|461.18|13
1633959290000|2021-10-11 13:34:50|465.33|461.23|465.3|461.2|465.33|461.23|465.25|461.15|7
1633959300000|2021-10-11 13:35:00|465.28|461.18|465.23|461.13|465.3|461.2|465.2|461.1|9
1633959310000|2021-10-11 13:35:10|465.25|461.15|465.08|460.98|465.25|461.15|465.08|460.98|9
1633959320000|2021-10-11 13:35:20|465.13|461.03|464.6|460.5|465.13|461.03|464.58|460.48|26
1633959330000|2021-10-11 13:35:30|464.54|460.44|464.69|460.59|464.69|460.59|464.46|460.36|25
1633959340000|2021-10-11 13:35:40|464.71|460.61|464.76|460.66|464.92|460.82|464.71|460.61|13
1633959350000|2021-10-11 13:35:50|464.73|460.63|464.7|460.6|464.8|460.7|464.7|460.6|16
1633959360000|2021-10-11 13:36:00|464.74|460.64|464.91|460.81|464.91|460.81|464.69|460.59|13
1633959370000|2021-10-11 13:36:10|464.92|460.82|465.02|460.92|465.02|460.92|464.91|460.81|11
1633959390000|2021-10-11 13:36:30|465.01|460.91|465.09|460.99|465.09|460.99|464.95|460.85|8
1633959400000|2021-10-11 13:36:40|465.05|460.95|465.07|460.97|465.1|461|465.04|460.94|9
1633959410000|2021-10-11 13:36:50|465.05|460.95|464.97|460.87|465.08|460.98|464.97|460.87|8
1633959420000|2021-10-11 13:37:00|465|460.9|465.55|461.45|465.72|461.62|465|460.9|19
1633959430000|2021-10-11 13:37:10|465.58|461.48|465.81|461.71|465.81|461.71|465.58|461.48|15
1633959440000|2021-10-11 13:37:20|465.8|461.7|465.85|461.75|465.85|461.75|465.8|461.7|6
1633959450000|2021-10-11 13:37:30|465.87|461.77|465.95|461.85|466.02|461.92|465.83|461.73|14
1633959460000|2021-10-11 13:37:40|465.97|461.87|465.76|461.66|466.03|461.93|465.76|461.66|21
1633959470000|2021-10-11 13:37:50|465.74|461.64|465.78|461.68|465.78|461.68|465.67|461.57|19
1633959480000|2021-10-11 13:38:00|465.81|461.71|465.91|461.81|465.93|461.83|465.81|461.71|15
1633959490000|2021-10-11 13:38:10|465.93|461.83|465.97|461.87|466|461.9|465.92|461.82|26
1633959500000|2021-10-11 13:38:20|465.95|461.85|465.93|461.83|465.97|461.87|465.91|461.81|15
1633959510000|2021-10-11 13:38:30|465.95|461.85|465.94|461.84|466.04|461.94|465.55|461.45|32
1633959520000|2021-10-11 13:38:40|465.95|461.85|466.25|462.15|466.28|462.18|465.9|461.8|27
1633959530000|2021-10-11 13:38:50|466.27|462.17|466.09|461.99|466.28|462.18|466.09|461.99|21
1633959540000|2021-10-11 13:39:00|466.18|462.08|466.38|462.28|466.38|462.28|466.18|462.08|13
1633959550000|2021-10-11 13:39:10|466.37|462.27|466.31|462.21|466.38|462.28|466.22|462.12|18
1633959560000|2021-10-11 13:39:20|466.26|462.16|466.45|462.35|466.45|462.35|466.09|461.99|27
1633959570000|2021-10-11 13:39:30|466.4|462.3|466.5|462.4|466.55|462.45|466.39|462.29|21
1633959580000|2021-10-11 13:39:40|466.49|462.39|466.8|462.7|466.81|462.71|466.46|462.36|17
1633959590000|2021-10-11 13:39:50|466.79|462.69|467.18|463.08|467.18|463.08|466.79|462.69|25
1633959600000|2021-10-11 13:40:00|467.21|463.11|467.2|463.1|467.52|463.42|467.19|463.09|26
1633959610000|2021-10-11 13:40:10|467.23|463.13|467.36|463.26|467.47|463.37|467.23|463.13|21
1633959620000|2021-10-11 13:40:20|467.35|463.25|467.23|463.13|467.35|463.25|467.23|463.13|20
1633959630000|2021-10-11 13:40:30|467.27|463.17|467.35|463.25|467.45|463.35|467.27|463.17|24
1633959640000|2021-10-11 13:40:40|467.4|463.3|467.44|463.34|467.51|463.41|467.37|463.27|19
1633959650000|2021-10-11 13:40:50|467.41|463.31|467.59|463.49|467.62|463.52|467.39|463.29|12
1633959660000|2021-10-11 13:41:00|467.58|463.48|467.55|463.45|467.63|463.53|467.54|463.44|24
1633959670000|2021-10-11 13:41:10|467.53|463.43|467.6|463.5|467.69|463.59|467.45|463.35|27
1633959680000|2021-10-11 13:41:20|467.62|463.52|467.62|463.52|467.67|463.57|467.55|463.45|21
1633959690000|2021-10-11 13:41:30|467.65|463.55|467.85|463.75|467.85|463.75|467.64|463.54|18
1633959700000|2021-10-11 13:41:40|467.83|463.73|467.9|463.8|467.9|463.8|467.66|463.56|22
1633959710000|2021-10-11 13:41:50|467.99|463.89|468.05|463.95|468.05|463.95|467.81|463.71|17
1633959720000|2021-10-11 13:42:00|468.06|463.96|468.16|464.06|468.4|464.3|468.06|463.96|29
1633959730000|2021-10-11 13:42:10|468.15|464.05|468.01|463.91|468.21|464.11|467.96|463.86|25
1633959740000|2021-10-11 13:42:20|468|463.9|467.81|463.71|468.05|463.95|467.8|463.7|28
1633959750000|2021-10-11 13:42:30|467.82|463.72|467.6|463.5|467.82|463.72|467.55|463.45|26
1633959760000|2021-10-11 13:42:40|467.59|463.49|467.62|463.52|467.65|463.55|467.53|463.43|25
1633959770000|2021-10-11 13:42:50|467.64|463.54|467.92|463.82|468.02|463.92|467.63|463.53|24
1633959780000|2021-10-11 13:43:00|467.91|463.81|468.04|463.94|468.24|464.14|467.9|463.8|25
1633959790000|2021-10-11 13:43:10|468.05|463.95|467.84|463.74|468.06|463.96|467.84|463.74|19
1633959800000|2021-10-11 13:43:20|467.77|463.67|467.86|463.76|467.88|463.78|467.73|463.63|23
1633959810000|2021-10-11 13:43:30|467.87|463.77|467.65|463.55|467.88|463.78|467.63|463.53|26
1633959820000|2021-10-11 13:43:40|467.6|463.5|467.35|463.25|467.6|463.5|467.3|463.2|21
1633959830000|2021-10-11 13:43:50|467.3|463.2|467.13|463.03|467.35|463.25|466.95|462.85|22
1633959840000|2021-10-11 13:44:00|467.14|463.04|467.27|463.17|467.31|463.21|467.1|463|26
1633959850000|2021-10-11 13:44:10|467.19|463.09|467.3|463.2|467.32|463.22|467.14|463.04|15
1633959860000|2021-10-11 13:44:20|467.32|463.22|467.32|463.22|467.32|463.22|467.26|463.16|22
1633959870000|2021-10-11 13:44:30|467.34|463.24|467.32|463.22|467.37|463.27|467.27|463.17|17
1633959880000|2021-10-11 13:44:40|467.36|463.26|467.56|463.46|467.58|463.48|467.36|463.26|23
1633959890000|2021-10-11 13:44:50|467.57|463.47|467.88|463.78|467.93|463.83|467.57|463.47|13
1633959900000|2021-10-11 13:45:00|467.89|463.79|467.98|463.88|468.01|463.91|467.89|463.79|14
1633959910000|2021-10-11 13:45:10|467.95|463.85|467.77|463.67|468.02|463.92|467.68|463.58|22
1633959920000|2021-10-11 13:45:20|467.76|463.66|467.82|463.72|467.93|463.83|467.7|463.6|19
1633959930000|2021-10-11 13:45:30|467.83|463.73|468.06|463.96|468.15|464.05|467.83|463.73|22
1633959940000|2021-10-11 13:45:40|468.1|464|468.1|464|468.22|464.12|468.08|463.98|11
1633959950000|2021-10-11 13:45:50|468.16|464.06|468.32|464.22|468.43|464.33|468.16|464.06|18
1633959960000|2021-10-11 13:46:00|468.34|464.24|468.46|464.36|468.54|464.44|468.29|464.19|17
1633959970000|2021-10-11 13:46:10|468.43|464.33|468.42|464.32|468.46|464.36|468.41|464.31|14
1633959980000|2021-10-11 13:46:20|468.39|464.29|468.4|464.3|468.5|464.4|468.32|464.22|21
1633959990000|2021-10-11 13:46:30|468.41|464.31|468.36|464.26|468.45|464.35|468.3|464.2|24
1633960000000|2021-10-11 13:46:40|468.33|464.23|468.26|464.16|468.35|464.25|468.21|464.11|19
1633960010000|2021-10-11 13:46:50|468.27|464.17|468.06|463.96|468.3|464.2|468.05|463.95|26
1633960020000|2021-10-11 13:47:00|468.05|463.95|468.09|463.99|468.09|463.99|467.98|463.88|16
1633960030000|2021-10-11 13:47:10|468.16|464.06|468.08|463.98|468.16|464.06|468|463.9|19
1633960040000|2021-10-11 13:47:20|468.09|463.99|468|463.9|468.11|464.01|467.93|463.83|17
1633960050000|2021-10-11 13:47:30|467.98|463.88|467.96|463.86|468.01|463.91|467.92|463.82|17
1633960060000|2021-10-11 13:47:40|467.97|463.87|467.95|463.85|468.01|463.91|467.89|463.79|23
1633960070000|2021-10-11 13:47:50|467.94|463.84|467.9|463.8|467.95|463.85|467.83|463.73|19
1633960080000|2021-10-11 13:48:00|468|463.9|468.07|463.97|468.08|463.98|467.97|463.87|12
1633960090000|2021-10-11 13:48:10|468.08|463.98|468.08|463.98|468.1|464|468.01|463.91|13
1633960100000|2021-10-11 13:48:20|468.1|464|468.06|463.96|468.11|464.01|468.04|463.94|15
1633960110000|2021-10-11 13:48:30|468.03|463.93|467.92|463.82|468.03|463.93|467.81|463.71|11
1633960120000|2021-10-11 13:48:40|467.91|463.81|467.94|463.84|467.94|463.84|467.8|463.7|7
1633960130000|2021-10-11 13:48:50|467.95|463.85|468.01|463.91|468.21|464.11|467.95|463.85|20
1633960140000|2021-10-11 13:49:00|468|463.9|467.94|463.84|468.04|463.94|467.93|463.83|15
1633960150000|2021-10-11 13:49:10|468.01|463.91|468.1|464|468.11|464.01|468.01|463.91|14
1633960160000|2021-10-11 13:49:20|468.11|464.01|468.1|464|468.12|464.02|468.04|463.94|10
1633960170000|2021-10-11 13:49:30|468.08|463.98|468.03|463.93|468.11|464.01|467.97|463.87|11
1633960180000|2021-10-11 13:49:40|468.04|463.94|468.26|464.16|468.3|464.2|468.03|463.93|22
1633960190000|2021-10-11 13:49:50|468.27|464.17|468.31|464.21|468.33|464.23|468.27|464.17|9
1633960200000|2021-10-11 13:50:00|468.26|464.16|468.33|464.23|468.33|464.23|468.26|464.16|15
1633960210000|2021-10-11 13:50:10|468.37|464.27|468.33|464.23|468.39|464.29|468.31|464.21|6
1633960220000|2021-10-11 13:50:20|468.34|464.24|468.32|464.22|468.36|464.26|468.26|464.16|14
1633960230000|2021-10-11 13:50:30|468.33|464.23|468.43|464.33|468.48|464.38|468.32|464.22|10
1633960240000|2021-10-11 13:50:40|468.42|464.32|468.89|464.79|468.89|464.79|468.42|464.32|16
1633960250000|2021-10-11 13:50:50|468.9|464.8|468.8|464.7|468.95|464.85|468.76|464.66|19
1633960260000|2021-10-11 13:51:00|468.79|464.69|468.85|464.75|468.85|464.75|468.77|464.67|11
1633960270000|2021-10-11 13:51:10|468.83|464.73|468.81|464.71|468.87|464.77|468.75|464.65|10
1633960280000|2021-10-11 13:51:20|468.83|464.73|468.58|464.48|468.83|464.73|468.56|464.46|25
1633960290000|2021-10-11 13:51:30|468.6|464.5|468.69|464.59|468.69|464.59|468.6|464.5|15
1633960300000|2021-10-11 13:51:40|468.67|464.57|468.6|464.5|468.73|464.63|468.6|464.5|16
1633960310000|2021-10-11 13:51:50|468.62|464.52|468.62|464.52|468.66|464.56|468.6|464.5|13
1633960320000|2021-10-11 13:52:00|468.61|464.51|468.72|464.62|468.72|464.62|468.61|464.51|14
1633960330000|2021-10-11 13:52:10|468.71|464.61|468.92|464.82|468.94|464.84|468.7|464.6|14
1633960340000|2021-10-11 13:52:20|468.93|464.83|468.98|464.88|469.02|464.92|468.93|464.83|9
1633960350000|2021-10-11 13:52:30|469.08|464.98|468.9|464.8|469.08|464.98|468.9|464.8|6
1633960360000|2021-10-11 13:52:40|468.87|464.77|469.11|465.01|469.15|465.05|468.87|464.77|17
1633960370000|2021-10-11 13:52:50|469.12|465.02|469.13|465.03|469.16|465.06|469.05|464.95|13
1633960380000|2021-10-11 13:53:00|469.14|465.04|469.24|465.14|469.24|465.14|469.1|465|18
1633960390000|2021-10-11 13:53:10|469.25|465.15|469.14|465.04|469.25|465.15|468.96|464.86|21
1633960400000|2021-10-11 13:53:20|469.08|464.98|469.14|465.04|469.18|465.08|469.08|464.98|9
1633960410000|2021-10-11 13:53:30|469.1|465|469.1|465|469.18|465.08|469.1|465|10
1633960420000|2021-10-11 13:53:40|469.18|465.08|469.11|465.01|469.26|465.16|469.04|464.94|22
1633960430000|2021-10-11 13:53:50|469.13|465.03|469.19|465.09|469.24|465.14|469.1|465|20
1633960440000|2021-10-11 13:54:00|469.13|465.03|469.5|465.4|469.51|465.41|469.13|465.03|26
1633960450000|2021-10-11 13:54:10|469.46|465.36|469.56|465.46|469.58|465.48|469.46|465.36|17
1633960460000|2021-10-11 13:54:20|469.54|465.44|469.58|465.48|469.59|465.49|469.44|465.34|21
1633960470000|2021-10-11 13:54:30|469.56|465.46|469.49|465.39|469.56|465.46|469.25|465.15|22
1633960480000|2021-10-11 13:54:40|469.5|465.4|469.32|465.22|469.51|465.41|469.29|465.19|16
1633960490000|2021-10-11 13:54:50|469.34|465.24|469.2|465.1|469.4|465.3|469.19|465.09|25
1633960500000|2021-10-11 13:55:00|469.14|465.04|469.49|465.39|469.49|465.39|469.13|465.03|21
1633960510000|2021-10-11 13:55:10|469.51|465.41|469.54|465.44|469.58|465.48|469.51|465.41|13
1633960520000|2021-10-11 13:55:20|469.53|465.43|469.37|465.27|469.53|465.43|469.33|465.23|15
1633960530000|2021-10-11 13:55:30|469.38|465.28|469.54|465.44|469.55|465.45|469.38|465.28|18
1633960540000|2021-10-11 13:55:40|469.52|465.42|469.34|465.24|469.52|465.42|469.3|465.2|21
1633960550000|2021-10-11 13:55:50|469.27|465.17|469.13|465.03|469.29|465.19|469.11|465.01|21
1633960560000|2021-10-11 13:56:00|469.14|465.04|469.12|465.02|469.18|465.08|469.12|465.02|15
1633960570000|2021-10-11 13:56:10|469.11|465.01|469.1|465|469.12|465.02|469.07|464.97|12
1633960580000|2021-10-11 13:56:20|469.09|464.99|469.1|465|469.31|465.21|469.05|464.95|15
1633960590000|2021-10-11 13:56:30|469.11|465.01|468.85|464.75|469.11|465.01|468.85|464.75|18
1633960600000|2021-10-11 13:56:40|468.8|464.7|469.03|464.93|469.03|464.93|468.72|464.62|19
1633960610000|2021-10-11 13:56:50|469.12|465.02|469|464.9|469.2|465.1|468.9|464.8|21
1633960620000|2021-10-11 13:57:00|469.01|464.91|469.06|464.96|469.14|465.04|468.9|464.8|24
1633960630000|2021-10-11 13:57:10|469.13|465.03|469.07|464.97|469.14|465.04|469.06|464.96|20
1633960640000|2021-10-11 13:57:20|469.06|464.96|469.15|465.05|469.15|465.05|469|464.9|10
1633960650000|2021-10-11 13:57:30|469.14|465.04|469.14|465.04|469.3|465.2|469.1|465|13
1633960660000|2021-10-11 13:57:40|469.13|465.03|469.2|465.1|469.2|465.1|469.1|465|10
1633960670000|2021-10-11 13:57:50|469.23|465.13|469.21|465.11|469.27|465.17|469.2|465.1|8
1633960680000|2021-10-11 13:58:00|469.26|465.16|469.14|465.04|469.26|465.16|469.13|465.03|9
1633960690000|2021-10-11 13:58:10|469.15|465.05|469.27|465.17|469.29|465.19|469.11|465.01|18
1633960700000|2021-10-11 13:58:20|469.21|465.11|469.18|465.08|469.26|465.16|469.15|465.05|13
1633960710000|2021-10-11 13:58:30|469.07|464.97|468.92|464.82|469.07|464.97|468.9|464.8|20
1633960720000|2021-10-11 13:58:40|468.91|464.81|468.62|464.52|468.91|464.81|468.62|464.52|21
1633960730000|2021-10-11 13:58:50|468.63|464.53|468.9|464.8|468.9|464.8|468.6|464.5|18
1633960740000|2021-10-11 13:59:00|468.91|464.81|468.94|464.84|468.97|464.87|468.87|464.77|21
1633960750000|2021-10-11 13:59:10|468.93|464.83|468.87|464.77|468.98|464.88|468.87|464.77|14
1633960760000|2021-10-11 13:59:20|468.93|464.83|468.91|464.81|468.93|464.83|468.9|464.8|15
1633960770000|2021-10-11 13:59:30|468.92|464.82|469.32|465.22|469.32|465.22|468.91|464.81|17
1633960780000|2021-10-11 13:59:40|469.33|465.23|469.15|465.05|469.37|465.27|469.1|465|20
1633960790000|2021-10-11 13:59:50|469.12|465.02|469.01|464.91|469.13|465.03|469.01|464.91|19
1633960800000|2021-10-11 14:00:00|469|464.9|469.21|465.11|469.23|465.13|469|464.9|13
1633960810000|2021-10-11 14:00:10|469.2|465.1|469.21|465.11|469.27|465.17|469.1|465|20
1633960820000|2021-10-11 14:00:20|469.23|465.13|469.24|465.14|469.27|465.17|469.18|465.08|13
1633960830000|2021-10-11 14:00:30|469.21|465.11|469.2|465.1|469.26|465.16|469.16|465.06|12
1633960840000|2021-10-11 14:00:40|469.15|465.05|469.14|465.04|469.16|465.06|469.05|464.95|16
1633960850000|2021-10-11 14:00:50|469.15|465.05|469.04|464.94|469.15|465.05|468.99|464.89|16
1633960860000|2021-10-11 14:01:00|469.01|464.91|468.9|464.8|469.01|464.91|468.89|464.79|7
1633960870000|2021-10-11 14:01:10|468.91|464.81|468.56|464.46|468.91|464.81|468.55|464.45|19
1633960880000|2021-10-11 14:01:20|468.57|464.47|467.96|463.86|468.57|464.47|467.96|463.86|29
1633960890000|2021-10-11 14:01:30|467.99|463.89|467.8|463.7|467.99|463.89|467.72|463.62|19
1633960900000|2021-10-11 14:01:40|467.78|463.68|467.75|463.65|467.8|463.7|467.7|463.6|12
1633960910000|2021-10-11 14:01:50|467.67|463.57|467.7|463.6|467.75|463.65|467.67|463.57|7
1633960920000|2021-10-11 14:02:00|467.71|463.61|467.65|463.55|467.71|463.61|467.65|463.55|8
1633960930000|2021-10-11 14:02:10|467.6|463.5|467.66|463.56|467.71|463.61|467.6|463.5|7
1633960940000|2021-10-11 14:02:20|467.62|463.52|467.93|463.83|467.93|463.83|467.6|463.5|22
1633960950000|2021-10-11 14:02:30|467.99|463.89|468.1|464|468.19|464.09|467.99|463.89|25
1633960960000|2021-10-11 14:02:40|468.13|464.03|467.96|463.86|468.14|464.04|467.95|463.85|16
1633960970000|2021-10-11 14:02:50|467.91|463.81|467.88|463.78|467.93|463.83|467.85|463.75|12
1633960980000|2021-10-11 14:03:00|467.94|463.84|467.7|463.6|467.94|463.84|467.7|463.6|18
1633960990000|2021-10-11 14:03:10|467.69|463.59|467.64|463.54|467.69|463.59|467.55|463.45|13
1633961000000|2021-10-11 14:03:20|467.63|463.53|467.83|463.73|467.83|463.73|467.63|463.53|9
1633961010000|2021-10-11 14:03:30|467.82|463.72|467.68|463.58|467.82|463.72|467.62|463.52|20
1633961020000|2021-10-11 14:03:40|467.67|463.57|467.33|463.23|467.67|463.57|467.29|463.19|23
1633961030000|2021-10-11 14:03:50|467.3|463.2|466.97|462.87|467.3|463.2|466.92|462.82|24
1633961040000|2021-10-11 14:04:00|466.96|462.86|466.76|462.66|466.97|462.87|466.75|462.65|21
1633961050000|2021-10-11 14:04:10|466.66|462.56|466.72|462.62|466.72|462.62|466.57|462.47|18
1633961060000|2021-10-11 14:04:20|466.8|462.7|467.15|463.05|467.26|463.16|466.8|462.7|23
1633961070000|2021-10-11 14:04:30|467.13|463.03|466.9|462.8|467.15|463.05|466.9|462.8|11
1633961080000|2021-10-11 14:04:40|466.94|462.84|466.92|462.82|466.94|462.84|466.89|462.79|7
1633961090000|2021-10-11 14:04:50|466.93|462.83|466.87|462.77|467.05|462.95|466.87|462.77|21
1633961100000|2021-10-11 14:05:00|466.91|462.81|467.32|463.22|467.35|463.25|466.9|462.8|23
1633961110000|2021-10-11 14:05:10|467.34|463.24|467.05|462.95|467.4|463.3|467.05|462.95|22
1633961120000|2021-10-11 14:05:20|467.06|462.96|467.23|463.13|467.25|463.15|467.06|462.96|13
1633961130000|2021-10-11 14:05:30|467.25|463.15|467.33|463.23|467.35|463.25|467.25|463.15|10
1633961140000|2021-10-11 14:05:40|467.36|463.26|467.35|463.25|467.36|463.26|467.34|463.24|4
1633961150000|2021-10-11 14:05:50|467.36|463.26|467.25|463.15|467.36|463.26|467.25|463.15|10
1633961160000|2021-10-11 14:06:00|467.15|463.05|467.25|463.15|467.25|463.15|467.14|463.04|17
1633961170000|2021-10-11 14:06:10|467.18|463.08|467.14|463.04|467.18|463.08|467.13|463.03|5
1633961180000|2021-10-11 14:06:20|467.15|463.05|467.2|463.1|467.23|463.13|467.15|463.05|8
1633961190000|2021-10-11 14:06:30|467.22|463.12|467.2|463.1|467.22|463.12|467.17|463.07|5
1633961200000|2021-10-11 14:06:40|467.22|463.12|467.25|463.15|467.45|463.35|467.19|463.09|25
1633961210000|2021-10-11 14:06:50|467.23|463.13|467.09|462.99|467.23|463.13|467.09|462.99|5
1633961220000|2021-10-11 14:07:00|467.06|462.96|466.86|462.76|467.07|462.97|466.86|462.76|20
1633961230000|2021-10-11 14:07:10|466.8|462.7|466.75|462.65|466.81|462.71|466.75|462.65|10
1633961240000|2021-10-11 14:07:20|466.73|462.63|466.55|462.45|466.73|462.63|466.55|462.45|8
1633961250000|2021-10-11 14:07:30|466.57|462.47|466.33|462.23|466.57|462.47|466.32|462.22|13
1633961260000|2021-10-11 14:07:40|466.4|462.3|465.97|461.87|466.4|462.3|465.9|461.8|23
1633961270000|2021-10-11 14:07:50|465.98|461.88|466.11|462.01|466.12|462.02|465.9|461.8|16
1633961280000|2021-10-11 14:08:00|466.13|462.03|466.45|462.35|466.5|462.4|466.13|462.03|15
1633961290000|2021-10-11 14:08:10|466.55|462.45|466.61|462.51|466.63|462.53|466.46|462.36|24
1633961300000|2021-10-11 14:08:20|466.63|462.53|466.45|462.35|466.67|462.57|466.45|462.35|15
1633961310000|2021-10-11 14:08:30|466.4|462.3|466.27|462.17|466.4|462.3|466.2|462.1|21
1633961320000|2021-10-11 14:08:40|466.32|462.22|466.19|462.09|466.34|462.24|466.19|462.09|13
1633961330000|2021-10-11 14:08:50|466.18|462.08|466.02|461.92|466.18|462.08|465.97|461.87|21
1633961340000|2021-10-11 14:09:00|466.04|461.94|466.02|461.92|466.08|461.98|465.95|461.85|14
1633961350000|2021-10-11 14:09:10|466.01|461.91|465.67|461.57|466.02|461.92|465.67|461.57|15
1633961360000|2021-10-11 14:09:20|465.68|461.58|465.8|461.7|465.8|461.7|465.52|461.42|14
1633961370000|2021-10-11 14:09:30|465.83|461.73|465.75|461.65|465.83|461.73|465.7|461.6|16
1633961380000|2021-10-11 14:09:40|465.7|461.6|465.74|461.64|465.74|461.64|465.7|461.6|6
1633961390000|2021-10-11 14:09:50|465.67|461.57|465.5|461.4|465.67|461.57|465.45|461.35|17
1633961400000|2021-10-11 14:10:00|465.53|461.43|465.6|461.5|465.64|461.54|465.45|461.35|23
1633961410000|2021-10-11 14:10:10|465.58|461.48|465.65|461.55|465.65|461.55|465.54|461.44|13
1633961420000|2021-10-11 14:10:20|465.67|461.57|465.77|461.67|465.88|461.78|465.66|461.56|16
1633961430000|2021-10-11 14:10:30|465.72|461.62|465.86|461.76|465.86|461.76|465.71|461.61|14
1633961440000|2021-10-11 14:10:40|465.88|461.78|465.95|461.85|465.95|461.85|465.88|461.78|5
1633961450000|2021-10-11 14:10:50|465.98|461.88|465.85|461.75|466.03|461.93|465.85|461.75|15
1633961460000|2021-10-11 14:11:00|465.88|461.78|465.99|461.89|465.99|461.89|465.83|461.73|14
1633961470000|2021-10-11 14:11:10|465.96|461.86|465.86|461.76|466|461.9|465.8|461.7|17
1633961480000|2021-10-11 14:11:20|465.85|461.75|465.79|461.69|465.85|461.75|465.75|461.65|11
1633961490000|2021-10-11 14:11:30|465.8|461.7|465.94|461.84|465.95|461.85|465.8|461.7|12
1633961500000|2021-10-11 14:11:40|465.93|461.83|465.96|461.86|465.99|461.89|465.93|461.83|5
1633961510000|2021-10-11 14:11:50|465.95|461.85|465.95|461.85|466.12|462.02|465.92|461.82|20
1633961520000|2021-10-11 14:12:00|465.91|461.81|466.15|462.05|466.23|462.13|465.91|461.81|22
1633961530000|2021-10-11 14:12:10|466.17|462.07|466.03|461.93|466.17|462.07|465.99|461.89|18
1633961540000|2021-10-11 14:12:20|465.95|461.85|466.1|462|466.15|462.05|465.9|461.8|16
1633961550000|2021-10-11 14:12:30|466.08|461.98|466.08|461.98|466.09|461.99|466.04|461.94|10
1633961560000|2021-10-11 14:12:40|466.05|461.95|466.1|462|466.15|462.05|466.05|461.95|11
1633961570000|2021-10-11 14:12:50|466.12|462.02|466.04|461.94|466.15|462.05|466.04|461.94|10
1633961580000|2021-10-11 14:13:00|466|461.9|466.42|462.32|466.45|462.35|466|461.9|25
1633961590000|2021-10-11 14:13:10|466.4|462.3|466.27|462.17|466.4|462.3|466.27|462.17|7
1633961600000|2021-10-11 14:13:20|466.32|462.22|466.2|462.1|466.33|462.23|466.2|462.1|9
1633961610000|2021-10-11 14:13:30|466.25|462.15|466.3|462.2|466.35|462.25|466.23|462.13|15
1633961620000|2021-10-11 14:13:40|466.25|462.15|465.87|461.77|466.25|462.15|465.86|461.76|14
1633961630000|2021-10-11 14:13:50|465.86|461.76|466.21|462.11|466.28|462.18|465.85|461.75|14
1633961640000|2021-10-11 14:14:00|466.2|462.1|465.95|461.85|466.2|462.1|465.95|461.85|15
1633961650000|2021-10-11 14:14:10|466|461.9|465.9|461.8|466|461.9|465.89|461.79|8
1633961660000|2021-10-11 14:14:20|465.86|461.76|466.01|461.91|466.03|461.93|465.86|461.76|7
1633961670000|2021-10-11 14:14:30|466.05|461.95|465.74|461.64|466.05|461.95|465.7|461.6|18
1633961680000|2021-10-11 14:14:40|465.65|461.55|465.75|461.65|465.81|461.71|465.65|461.55|11
1633961690000|2021-10-11 14:14:50|465.76|461.66|465.72|461.62|465.77|461.67|465.65|461.55|8
1633961700000|2021-10-11 14:15:00|465.71|461.61|465.85|461.75|465.9|461.8|465.71|461.61|17
1633961710000|2021-10-11 14:15:10|465.86|461.76|466.03|461.93|466.05|461.95|465.85|461.75|13
1633961720000|2021-10-11 14:15:20|466.07|461.97|466.42|462.32|466.42|462.32|466.07|461.97|20
1633961730000|2021-10-11 14:15:30|466.45|462.35|466.32|462.22|466.49|462.39|466.28|462.18|20
1633961740000|2021-10-11 14:15:40|466.31|462.21|466.33|462.23|466.4|462.3|466.31|462.21|14
1633961750000|2021-10-11 14:15:50|466.35|462.25|466.49|462.39|466.5|462.4|466.35|462.25|8
1633961760000|2021-10-11 14:16:00|466.5|462.4|466.38|462.28|466.5|462.4|466.36|462.26|22
1633961770000|2021-10-11 14:16:10|466.39|462.29|466.2|462.1|466.39|462.29|466.2|462.1|10
1633961780000|2021-10-11 14:16:20|466.25|462.15|466.17|462.07|466.27|462.17|466.14|462.04|21
1633961790000|2021-10-11 14:16:30|466.15|462.05|466.11|462.01|466.18|462.08|466.11|462.01|10
1633961800000|2021-10-11 14:16:40|466.12|462.02|465.94|461.84|466.12|462.02|465.9|461.8|15
1633961810000|2021-10-11 14:16:50|465.99|461.89|465.65|461.55|465.99|461.89|465.65|461.55|15
1633961820000|2021-10-11 14:17:00|465.6|461.5|465.48|461.38|465.6|461.5|465.45|461.35|15
1633961830000|2021-10-11 14:17:10|465.47|461.37|465.17|461.07|465.47|461.37|465.1|461|13
1633961840000|2021-10-11 14:17:20|465.1|461|465.19|461.09|465.2|461.1|465|460.9|15
1633961850000|2021-10-11 14:17:30|465.14|461.04|465.02|460.92|465.2|461.1|464.93|460.83|13
1633961860000|2021-10-11 14:17:40|465.01|460.91|465.11|461.01|465.12|461.02|465.01|460.91|11
1633961870000|2021-10-11 14:17:50|465.13|461.03|465.13|461.03|465.13|461.03|465.11|461.01|8
1633961880000|2021-10-11 14:18:00|465.11|461.01|465.08|460.98|465.12|461.02|464.95|460.85|15
1633961890000|2021-10-11 14:18:10|465.15|461.05|465.06|460.96|465.15|461.05|465.06|460.96|17
1633961900000|2021-10-11 14:18:20|465|460.9|465.03|460.93|465.09|460.99|465|460.9|9
1633961910000|2021-10-11 14:18:30|465.18|461.08|465.05|460.95|465.18|461.08|465.04|460.94|13
1633961920000|2021-10-11 14:18:40|465.02|460.92|465.04|460.94|465.1|461|465|460.9|10
1633961930000|2021-10-11 14:18:50|465.1|461|465.01|460.91|465.1|461|464.91|460.81|14
1633961940000|2021-10-11 14:19:00|464.96|460.86|465.02|460.92|465.02|460.92|464.96|460.86|9
1633961950000|2021-10-11 14:19:10|465|460.9|465|460.9|465.04|460.94|465|460.9|12
1633961960000|2021-10-11 14:19:20|465.04|460.94|464.93|460.83|465.1|461|464.9|460.8|22
1633961970000|2021-10-11 14:19:30|464.97|460.87|464.96|460.86|465.02|460.92|464.89|460.79|13
1633961980000|2021-10-11 14:19:40|464.95|460.85|464.93|460.83|464.95|460.85|464.9|460.8|8
1633961990000|2021-10-11 14:19:50|464.92|460.82|464.95|460.85|464.96|460.86|464.92|460.82|14
1633962000000|2021-10-11 14:20:00|464.97|460.87|465.15|461.05|465.21|461.11|464.94|460.84|12
1633962010000|2021-10-11 14:20:10|465.14|461.04|465.18|461.08|465.18|461.08|465.14|461.04|14
1633962020000|2021-10-11 14:20:20|465.2|461.1|465.38|461.28|465.39|461.29|465.19|461.09|25
1633962030000|2021-10-11 14:20:30|465.39|461.29|465.42|461.32|465.43|461.33|465.36|461.26|13
1633962040000|2021-10-11 14:20:40|465.43|461.33|465.38|461.28|465.43|461.33|465.35|461.25|11
1633962050000|2021-10-11 14:20:50|465.41|461.31|465.47|461.37|465.49|461.39|465.41|461.31|23
1633962060000|2021-10-11 14:21:00|465.48|461.38|465.58|461.48|465.58|461.48|465.47|461.37|22
1633962070000|2021-10-11 14:21:10|465.66|461.56|466.1|462|466.12|462.02|465.66|461.56|29
1633962080000|2021-10-11 14:21:20|466.13|462.03|466.19|462.09|466.29|462.19|466.1|462|22
1633962090000|2021-10-11 14:21:30|466.21|462.11|466.18|462.08|466.3|462.2|466.11|462.01|24
1633962100000|2021-10-11 14:21:40|466.22|462.12|466.16|462.06|466.24|462.14|466.11|462.01|21
1633962110000|2021-10-11 14:21:50|466.18|462.08|466.3|462.2|466.3|462.2|466.17|462.07|16
1633962120000|2021-10-11 14:22:00|466.24|462.14|466.46|462.36|466.61|462.51|466.24|462.14|27
1633962130000|2021-10-11 14:22:10|466.4|462.3|466.37|462.27|466.53|462.43|466.3|462.2|24
1633962140000|2021-10-11 14:22:20|466.38|462.28|466.24|462.14|466.43|462.33|466.23|462.13|18
1633962150000|2021-10-11 14:22:30|466.23|462.13|466.1|462|466.26|462.16|466.08|461.98|20
1633962160000|2021-10-11 14:22:40|466.19|462.09|466.26|462.16|466.32|462.22|466.18|462.08|18
1633962170000|2021-10-11 14:22:50|466.25|462.15|466.28|462.18|466.39|462.29|466.25|462.15|22
1633962180000|2021-10-11 14:23:00|466.24|462.14|466.31|462.21|466.31|462.21|466.14|462.04|18
1633962190000|2021-10-11 14:23:10|466.3|462.2|466.35|462.25|466.39|462.29|466.27|462.17|22
1633962200000|2021-10-11 14:23:20|466.3|462.2|466.25|462.15|466.35|462.25|466.21|462.11|8
1633962210000|2021-10-11 14:23:30|466.23|462.13|466.26|462.16|466.4|462.3|466.2|462.1|17
1633962220000|2021-10-11 14:23:40|466.27|462.17|466.2|462.1|466.27|462.17|466.17|462.07|13
1633962230000|2021-10-11 14:23:50|466.18|462.08|465.95|461.85|466.18|462.08|465.95|461.85|15
1633962240000|2021-10-11 14:24:00|465.9|461.8|465.95|461.85|466|461.9|465.85|461.75|14
1633962250000|2021-10-11 14:24:10|465.87|461.77|466.02|461.92|466.02|461.92|465.8|461.7|16
1633962260000|2021-10-11 14:24:20|466.01|461.91|466.01|461.91|466.05|461.95|465.9|461.8|14
1633962270000|2021-10-11 14:24:30|465.9|461.8|465.83|461.73|465.96|461.86|465.81|461.71|16
1633962280000|2021-10-11 14:24:40|465.8|461.7|465.78|461.68|465.88|461.78|465.78|461.68|12
1633962290000|2021-10-11 14:24:50|465.8|461.7|465.75|461.65|465.8|461.7|465.71|461.61|9
1633962300000|2021-10-11 14:25:00|465.74|461.64|465.63|461.53|465.76|461.66|465.63|461.53|10
1633962310000|2021-10-11 14:25:10|465.51|461.41|465.26|461.16|465.57|461.47|465.19|461.09|30
1633962320000|2021-10-11 14:25:20|465.2|461.1|465.17|461.07|465.22|461.12|465.15|461.05|15
1633962330000|2021-10-11 14:25:30|465.2|461.1|464.55|460.45|465.2|461.1|464.55|460.45|18
1633962340000|2021-10-11 14:25:40|464.6|460.5|464.53|460.43|464.6|460.5|464.5|460.4|16
1633962350000|2021-10-11 14:25:50|464.57|460.47|464.5|460.4|464.6|460.5|464.35|460.25|17
1633962360000|2021-10-11 14:26:00|464.48|460.38|464.52|460.42|464.55|460.45|464.4|460.3|18
1633962370000|2021-10-11 14:26:10|464.55|460.45|464.65|460.55|464.65|460.55|464.5|460.4|13
1633962380000|2021-10-11 14:26:20|464.61|460.51|464.65|460.55|464.7|460.6|464.6|460.5|11
1633962390000|2021-10-11 14:26:30|464.6|460.5|464.62|460.52|464.65|460.55|464.6|460.5|6
1633962400000|2021-10-11 14:26:40|464.65|460.55|464.71|460.61|464.71|460.61|464.6|460.5|14
1633962410000|2021-10-11 14:26:50|464.7|460.6|464.69|460.59|464.75|460.65|464.69|460.59|11
1633962420000|2021-10-11 14:27:00|464.66|460.56|464.67|460.57|464.7|460.6|464.64|460.54|7
1633962430000|2021-10-11 14:27:10|464.65|460.55|464.52|460.42|464.65|460.55|464.5|460.4|8
1633962440000|2021-10-11 14:27:20|464.51|460.41|464.53|460.43|464.53|460.43|464.51|460.41|8
1633962450000|2021-10-11 14:27:30|464.56|460.46|464.78|460.68|464.79|460.69|464.56|460.46|13
1633962460000|2021-10-11 14:27:40|464.76|460.66|464.62|460.52|464.76|460.66|464.61|460.51|20
1633962470000|2021-10-11 14:27:50|464.65|460.55|464.43|460.33|464.65|460.55|464.39|460.29|17
1633962480000|2021-10-11 14:28:00|464.49|460.39|464.51|460.41|464.52|460.42|464.47|460.37|11
1633962490000|2021-10-11 14:28:10|464.53|460.43|464.67|460.57|464.67|460.57|464.53|460.43|12
1633962500000|2021-10-11 14:28:20|464.65|460.55|464.68|460.58|464.68|460.58|464.65|460.55|6
1633962510000|2021-10-11 14:28:30|464.7|460.6|464.58|460.48|464.7|460.6|464.56|460.46|12
1633962520000|2021-10-11 14:28:40|464.48|460.38|464.4|460.3|464.48|460.38|464.4|460.3|2
1633962530000|2021-10-11 14:28:50|464.43|460.33|464.35|460.25|464.45|460.35|464.35|460.25|7
1633962540000|2021-10-11 14:29:00|464.38|460.28|464.35|460.25|464.42|460.32|464.35|460.25|8
1633962550000|2021-10-11 14:29:10|464.39|460.29|464.4|460.3|464.4|460.3|464.35|460.25|8
1633962560000|2021-10-11 14:29:20|464.48|460.38|464.63|460.53|464.69|460.59|464.45|460.35|19
1633962570000|2021-10-11 14:29:30|464.6|460.5|464.8|460.7|464.82|460.72|464.6|460.5|18
1633962580000|2021-10-11 14:29:40|464.85|460.75|465.12|461.02|465.13|461.03|464.8|460.7|21
1633962590000|2021-10-11 14:29:50|465.13|461.03|465.26|461.16|465.27|461.17|465.12|461.02|15
1633962600000|2021-10-11 14:30:00|465.2|461.1|465.11|461.01|465.21|461.11|465.1|461|11
1633962610000|2021-10-11 14:30:10|465.1|461|465.1|461|465.1|461|465.1|461|1
1633962620000|2021-10-11 14:30:20|465.04|460.94|464.82|460.72|465.04|460.94|464.75|460.65|17
1633962630000|2021-10-11 14:30:30|464.8|460.7|464.86|460.76|464.86|460.76|464.7|460.6|14
1633962640000|2021-10-11 14:30:40|464.85|460.75|464.95|460.85|464.98|460.88|464.85|460.75|12
1633962650000|2021-10-11 14:30:50|464.9|460.8|464.88|460.78|464.93|460.83|464.8|460.7|8
1633962660000|2021-10-11 14:31:00|464.9|460.8|464.86|460.76|464.9|460.8|464.85|460.75|4
1633962670000|2021-10-11 14:31:10|464.88|460.78|464.8|460.7|464.88|460.78|464.8|460.7|5
1633962680000|2021-10-11 14:31:20|464.85|460.75|464.91|460.81|465|460.9|464.84|460.74|10
1633962690000|2021-10-11 14:31:30|464.9|460.8|465.1|461|465.11|461.01|464.9|460.8|18
1633962700000|2021-10-11 14:31:40|465.09|460.99|465.18|461.08|465.18|461.08|465.09|460.99|5
1633962710000|2021-10-11 14:31:50|465.2|461.1|465.38|461.28|465.38|461.28|465.18|461.08|14
1633962720000|2021-10-11 14:32:00|465.39|461.29|465.26|461.16|465.4|461.3|465.22|461.12|14
1633962730000|2021-10-11 14:32:10|465.22|461.12|465.4|461.3|465.4|461.3|465.22|461.12|13
1633962740000|2021-10-11 14:32:20|465.43|461.33|465.41|461.31|465.5|461.4|465.4|461.3|18
1633962750000|2021-10-11 14:32:30|465.42|461.32|465.5|461.4|465.5|461.4|465.38|461.28|19
1633962760000|2021-10-11 14:32:40|465.47|461.37|465.42|461.32|465.54|461.44|465.4|461.3|18
1633962770000|2021-10-11 14:32:50|465.45|461.35|465.26|461.16|465.49|461.39|465.26|461.16|17
1633962780000|2021-10-11 14:33:00|465.27|461.17|465.4|461.3|465.4|461.3|465.26|461.16|16
1633962790000|2021-10-11 14:33:10|465.45|461.35|465.5|461.4|465.5|461.4|465.4|461.3|12
1633962800000|2021-10-11 14:33:20|465.45|461.35|465.54|461.44|465.57|461.47|465.4|461.3|15
1633962810000|2021-10-11 14:33:30|465.53|461.43|465.58|461.48|465.62|461.52|465.53|461.43|12
1633962820000|2021-10-11 14:33:40|465.6|461.5|465.88|461.78|465.91|461.81|465.6|461.5|18
1633962830000|2021-10-11 14:33:50|465.91|461.81|466.26|462.16|466.26|462.16|465.91|461.81|19
1633962840000|2021-10-11 14:34:00|466.25|462.15|466.3|462.2|466.3|462.2|466.13|462.03|18
1633962850000|2021-10-11 14:34:10|466.29|462.19|466.35|462.25|466.4|462.3|466.2|462.1|27
1633962860000|2021-10-11 14:34:20|466.42|462.32|466.35|462.25|466.52|462.42|466.3|462.2|23
1633962870000|2021-10-11 14:34:30|466.3|462.2|466.3|462.2|466.32|462.22|466.22|462.12|9
1633962880000|2021-10-11 14:34:40|466.31|462.21|466.24|462.14|466.32|462.22|466.19|462.09|14
1633962890000|2021-10-11 14:34:50|466.3|462.2|466.37|462.27|466.45|462.35|466.26|462.16|22
1633962900000|2021-10-11 14:35:00|466.39|462.29|466.47|462.37|466.5|462.4|466.38|462.28|15
1633962910000|2021-10-11 14:35:10|466.45|462.35|466.4|462.3|466.5|462.4|466.38|462.28|18
1633962920000|2021-10-11 14:35:20|466.41|462.31|466.42|462.32|466.45|462.35|466.28|462.18|24
1633962930000|2021-10-11 14:35:30|466.44|462.34|466.8|462.7|466.8|462.7|466.44|462.34|13
1633962940000|2021-10-11 14:35:40|466.78|462.68|466.5|462.4|466.82|462.72|466.5|462.4|20
1633962950000|2021-10-11 14:35:50|466.54|462.44|466.52|462.42|466.55|462.45|466.5|462.4|12
1633962960000|2021-10-11 14:36:00|466.51|462.41|466.47|462.37|466.51|462.41|466.47|462.37|9
1633962970000|2021-10-11 14:36:10|466.5|462.4|466.4|462.3|466.51|462.41|466.4|462.3|11
1633962980000|2021-10-11 14:36:20|466.41|462.31|466.57|462.47|466.57|462.47|466.41|462.31|14
1633962990000|2021-10-11 14:36:30|466.54|462.44|466.58|462.48|466.61|462.51|466.51|462.41|7
1633963000000|2021-10-11 14:36:40|466.62|462.52|466.7|462.6|466.7|462.6|466.6|462.5|10
1633963010000|2021-10-11 14:36:50|466.67|462.57|466.62|462.52|466.7|462.6|466.59|462.49|10
1633963020000|2021-10-11 14:37:00|466.63|462.53|466.66|462.56|466.66|462.56|466.6|462.5|20
1633963030000|2021-10-11 14:37:10|466.64|462.54|466.8|462.7|466.81|462.71|466.64|462.54|15
1633963040000|2021-10-11 14:37:20|466.82|462.72|466.97|462.87|466.97|462.87|466.8|462.7|15
1633963050000|2021-10-11 14:37:30|466.98|462.88|467.01|462.91|467.05|462.95|466.97|462.87|20
1633963060000|2021-10-11 14:37:40|467|462.9|467.12|463.02|467.13|463.03|467|462.9|11
1633963070000|2021-10-11 14:37:50|467.05|462.95|467.1|463|467.12|463.02|467.04|462.94|13
1633963080000|2021-10-11 14:38:00|467.06|462.96|467.19|463.09|467.19|463.09|466.9|462.8|15
1633963090000|2021-10-11 14:38:10|467.18|463.08|467.39|463.29|467.39|463.29|466.98|462.88|20
1633963100000|2021-10-11 14:38:20|467.36|463.26|467.46|463.36|467.46|463.36|467.35|463.25|12
1633963110000|2021-10-11 14:38:30|467.45|463.35|467.56|463.46|467.67|463.57|467.4|463.3|25
1633963120000|2021-10-11 14:38:40|467.55|463.45|467.4|463.3|467.55|463.45|467.38|463.28|11
1633963130000|2021-10-11 14:38:50|467.38|463.28|467.4|463.3|467.5|463.4|467.38|463.28|16
1633963140000|2021-10-11 14:39:00|467.43|463.33|467.53|463.43|467.55|463.45|467.42|463.32|13
1633963150000|2021-10-11 14:39:10|467.52|463.42|467.58|463.48|467.6|463.5|467.52|463.42|10
1633963160000|2021-10-11 14:39:20|467.57|463.47|467.68|463.58|467.68|463.58|467.57|463.47|7
1633963170000|2021-10-11 14:39:30|467.7|463.6|467.6|463.5|467.71|463.61|467.6|463.5|13
1633963180000|2021-10-11 14:39:40|467.58|463.48|467.6|463.5|467.63|463.53|467.57|463.47|7
1633963190000|2021-10-11 14:39:50|467.63|463.53|467.53|463.43|467.66|463.56|467.52|463.42|14
1633963200000|2021-10-11 14:40:00|467.51|463.41|467.56|463.46|467.56|463.46|467.49|463.39|7
1633963210000|2021-10-11 14:40:10|467.55|463.45|467.56|463.46|467.61|463.51|467.53|463.43|21
1633963220000|2021-10-11 14:40:20|467.55|463.45|467.61|463.51|467.61|463.51|467.54|463.44|17
1633963230000|2021-10-11 14:40:30|467.59|463.49|467.69|463.59|467.69|463.59|467.59|463.49|9
1633963240000|2021-10-11 14:40:40|467.68|463.58|467.61|463.51|467.7|463.6|467.61|463.51|17
1633963250000|2021-10-11 14:40:50|467.62|463.52|467.62|463.52|467.63|463.53|467.6|463.5|9
1633963260000|2021-10-11 14:41:00|467.6|463.5|467.63|463.53|467.65|463.55|467.6|463.5|7
1633963270000|2021-10-11 14:41:10|467.61|463.51|467.6|463.5|467.65|463.55|467.6|463.5|8
1633963280000|2021-10-11 14:41:20|467.59|463.49|467.6|463.5|467.6|463.5|467.56|463.46|7
1633963290000|2021-10-11 14:41:30|467.54|463.44|467.55|463.45|467.55|463.45|467.54|463.44|2
1633963310000|2021-10-11 14:41:50|467.46|463.36|467.59|463.49|467.61|463.51|467.46|463.36|12
1633963320000|2021-10-11 14:42:00|467.6|463.5|467.35|463.25|467.6|463.5|467.35|463.25|12
1633963330000|2021-10-11 14:42:10|467.38|463.28|467.53|463.43|467.6|463.5|467.35|463.25|19
1633963340000|2021-10-11 14:42:20|467.64|463.54|467.8|463.7|467.81|463.71|467.61|463.51|13
1633963350000|2021-10-11 14:42:30|467.84|463.74|468.15|464.05|468.15|464.05|467.83|463.73|16
1633963360000|2021-10-11 14:42:40|468.17|464.07|468.9|464.8|468.9|464.8|468.14|464.04|24
1633963370000|2021-10-11 14:42:50|468.96|464.86|469.03|464.93|469.03|464.93|468.93|464.83|20
1633963380000|2021-10-11 14:43:00|469.02|464.92|469.45|465.35|469.5|465.4|469.02|464.92|21
1633963390000|2021-10-11 14:43:10|469.55|465.45|470.39|466.29|471.02|466.92|469.53|465.43|27
1633963400000|2021-10-11 14:43:20|470.4|466.3|470.76|466.66|471.02|466.92|470.4|466.3|30
1633963410000|2021-10-11 14:43:30|470.8|466.7|470.95|466.85|471.02|466.92|470.75|466.65|22
1633963420000|2021-10-11 14:43:40|470.93|466.83|470.91|466.81|470.95|466.85|470.54|466.44|27
1633963430000|2021-10-11 14:43:50|470.89|466.79|470.94|466.84|470.96|466.86|470.74|466.64|21
1633963440000|2021-10-11 14:44:00|470.91|466.81|470.25|466.15|470.91|466.81|470.18|466.08|27
1633963450000|2021-10-11 14:44:10|470.3|466.2|470.35|466.25|470.35|466.25|470.2|466.1|11
1633963460000|2021-10-11 14:44:20|470.36|466.26|470.65|466.55|470.7|466.6|470.35|466.25|22
1633963470000|2021-10-11 14:44:30|470.72|466.62|471.72|467.62|471.72|467.62|470.72|466.62|25
1633963480000|2021-10-11 14:44:40|471.69|467.59|471.5|467.4|471.76|467.66|471.35|467.25|20
1633963490000|2021-10-11 14:44:50|471.42|467.32|472.15|468.05|472.18|468.08|471.42|467.32|29
1633963500000|2021-10-11 14:45:00|472.2|468.1|471.87|467.77|472.2|468.1|471.79|467.69|31
1633963510000|2021-10-11 14:45:10|471.89|467.79|472.2|468.1|472.2|468.1|471.75|467.65|28
1633963520000|2021-10-11 14:45:20|472.15|468.05|471.73|467.63|472.15|468.05|471.73|467.63|18
1633963530000|2021-10-11 14:45:30|471.72|467.62|470.82|466.72|471.72|467.62|470.82|466.72|25
1633963540000|2021-10-11 14:45:40|470.75|466.65|470.81|466.71|470.83|466.73|470.68|466.58|19
1633963550000|2021-10-11 14:45:50|470.82|466.72|471.29|467.19|471.29|467.19|470.82|466.72|22
1633963560000|2021-10-11 14:46:00|471.38|467.28|471.4|467.3|471.5|467.4|471.37|467.27|18
1633963570000|2021-10-11 14:46:10|471.45|467.35|471.81|467.71|471.81|467.71|471.4|467.3|21
1633963580000|2021-10-11 14:46:20|471.8|467.7|472.31|468.21|472.44|468.34|471.8|467.7|25
1633963590000|2021-10-11 14:46:30|472.3|468.2|471.73|467.63|472.3|468.2|471.73|467.63|26
1633963600000|2021-10-11 14:46:40|471.74|467.64|471.73|467.63|471.88|467.78|471.7|467.6|23
1633963610000|2021-10-11 14:46:50|471.7|467.6|471.87|467.77|471.87|467.77|471.61|467.51|11
1633963620000|2021-10-11 14:47:00|471.94|467.84|471.42|467.32|471.96|467.86|471.42|467.32|23
1633963630000|2021-10-11 14:47:10|471.48|467.38|471.87|467.77|471.87|467.77|471.43|467.33|15
1633963640000|2021-10-11 14:47:20|471.86|467.76|472.44|468.34|472.45|468.35|471.81|467.71|24
1633963650000|2021-10-11 14:47:30|472.49|468.39|472.37|468.27|472.6|468.5|472.22|468.12|23
1633963660000|2021-10-11 14:47:40|472.38|468.28|472.23|468.13|472.41|468.31|472.22|468.12|19
1633963670000|2021-10-11 14:47:50|472.3|468.2|472.39|468.29|472.4|468.3|472.3|468.2|21
1633963680000|2021-10-11 14:48:00|472.34|468.24|472.48|468.38|472.49|468.39|472.2|468.1|27
1633963690000|2021-10-11 14:48:10|472.44|468.34|472.42|468.32|472.48|468.38|472.42|468.32|7
1633963700000|2021-10-11 14:48:20|472.39|468.29|472.31|468.21|472.39|468.29|472.31|468.21|19
1633963710000|2021-10-11 14:48:30|472.28|468.18|472.48|468.38|472.48|468.38|472.28|468.18|14
1633963720000|2021-10-11 14:48:40|472.49|468.39|473.02|468.92|473.02|468.92|472.49|468.39|15
1633963730000|2021-10-11 14:48:50|473.05|468.95|472.78|468.68|473.15|469.05|472.76|468.66|22
1633963740000|2021-10-11 14:49:00|472.76|468.66|472.65|468.55|472.76|468.66|472.45|468.35|21
1633963750000|2021-10-11 14:49:10|472.66|468.56|472.76|468.66|472.77|468.67|472.66|468.56|17
1633963760000|2021-10-11 14:49:20|472.75|468.65|473.35|469.25|473.35|469.25|472.75|468.65|18
1633963770000|2021-10-11 14:49:30|473.4|469.3|473.32|469.22|473.46|469.36|473.3|469.2|21
1633963780000|2021-10-11 14:49:40|473.3|469.2|473.48|469.38|473.48|469.38|473.3|469.2|18
1633963790000|2021-10-11 14:49:50|473.65|469.55|473.78|469.68|473.87|469.77|473.65|469.55|19
1633963800000|2021-10-11 14:50:00|473.77|469.67|473.86|469.76|473.95|469.85|473.77|469.67|16
1633963810000|2021-10-11 14:50:10|473.65|469.55|473.68|469.58|473.73|469.63|473.42|469.32|24
1633963820000|2021-10-11 14:50:20|473.66|469.56|473.63|469.53|473.66|469.56|473.54|469.44|13
1633963830000|2021-10-11 14:50:30|473.59|469.49|473.54|469.44|473.6|469.5|473.46|469.36|11
1633963840000|2021-10-11 14:50:40|473.56|469.46|473.56|469.46|473.6|469.5|473.5|469.4|13
1633963850000|2021-10-11 14:50:50|473.54|469.44|473.53|469.43|473.56|469.46|473.52|469.42|10
1633963860000|2021-10-11 14:51:00|473.52|469.42|473.57|469.47|473.57|469.47|473.52|469.42|12
1633963870000|2021-10-11 14:51:10|473.59|469.49|473.56|469.46|473.61|469.51|473.56|469.46|10
1633963880000|2021-10-11 14:51:20|473.55|469.45|473.39|469.29|473.55|469.45|473.37|469.27|11
1633963890000|2021-10-11 14:51:30|473.41|469.31|473.41|469.31|473.44|469.34|473.39|469.29|6
1633963900000|2021-10-11 14:51:40|473.42|469.32|473.41|469.31|473.42|469.32|473.39|469.29|11
1633963910000|2021-10-11 14:51:50|473.44|469.34|473.61|469.51|473.61|469.51|473.39|469.29|13
1633963920000|2021-10-11 14:52:00|473.65|469.55|473.69|469.59|473.73|469.63|473.65|469.55|17
1633963930000|2021-10-11 14:52:10|473.7|469.6|473.75|469.65|473.75|469.65|473.7|469.6|6
1633963940000|2021-10-11 14:52:20|473.77|469.67|473.79|469.69|473.8|469.7|473.7|469.6|14
1633963950000|2021-10-11 14:52:30|473.77|469.67|473.7|469.6|473.79|469.69|473.69|469.59|12
1633963960000|2021-10-11 14:52:40|473.67|469.57|473.53|469.43|473.67|469.57|473.53|469.43|18
1633963970000|2021-10-11 14:52:50|473.52|469.42|473.41|469.31|473.56|469.46|473.4|469.3|19
1633963980000|2021-10-11 14:53:00|473.46|469.36|473.7|469.6|473.78|469.68|473.44|469.34|19
1633963990000|2021-10-11 14:53:10|473.71|469.61|473.58|469.48|473.72|469.62|473.58|469.48|8
1633964000000|2021-10-11 14:53:20|473.57|469.47|473.47|469.37|473.58|469.48|473.44|469.34|11
1633964010000|2021-10-11 14:53:30|473.49|469.39|473.64|469.54|473.69|469.59|473.49|469.39|26
1633964020000|2021-10-11 14:53:40|473.63|469.53|473.43|469.33|473.65|469.55|473.43|469.33|15
1633964030000|2021-10-11 14:53:50|473.49|469.39|473.51|469.41|473.51|469.41|473.45|469.35|10
1633964040000|2021-10-11 14:54:00|473.53|469.43|473.63|469.53|473.66|469.56|473.53|469.43|9
1633964050000|2021-10-11 14:54:10|473.62|469.52|473.45|469.35|473.65|469.55|473.45|469.35|11
1633964060000|2021-10-11 14:54:20|473.43|469.33|473.47|469.37|473.48|469.38|473.39|469.29|21
1633964070000|2021-10-11 14:54:30|473.44|469.34|473.69|469.59|473.75|469.65|473.44|469.34|20
1633964080000|2021-10-11 14:54:40|473.68|469.58|473.54|469.44|473.68|469.58|473.53|469.43|15
1633964090000|2021-10-11 14:54:50|473.53|469.43|473.49|469.39|473.55|469.45|473.49|469.39|14
1633964100000|2021-10-11 14:55:00|473.5|469.4|473.4|469.3|473.5|469.4|473.4|469.3|8
1633964110000|2021-10-11 14:55:10|473.39|469.29|473.41|469.31|473.46|469.36|473.39|469.29|15
1633964120000|2021-10-11 14:55:20|473.33|469.23|472.98|468.88|473.33|469.23|472.7|468.6|25
1633964130000|2021-10-11 14:55:30|472.95|468.85|472.81|468.71|472.99|468.89|472.81|468.71|18
1633964140000|2021-10-11 14:55:40|472.8|468.7|472.27|468.17|472.8|468.7|472.27|468.17|16
1633964150000|2021-10-11 14:55:50|472.23|468.13|472.05|467.95|472.23|468.13|472.01|467.91|22
1633964160000|2021-10-11 14:56:00|472.04|467.94|471.55|467.45|472.04|467.94|471.55|467.45|25
1633964170000|2021-10-11 14:56:10|471.56|467.46|471.77|467.67|471.8|467.7|471.54|467.44|20
1633964180000|2021-10-11 14:56:20|471.75|467.65|471.78|467.68|471.82|467.72|471.69|467.59|29
1633964190000|2021-10-11 14:56:30|471.77|467.67|471.76|467.66|471.84|467.74|471.69|467.59|24
1633964200000|2021-10-11 14:56:40|471.77|467.67|471.82|467.72|471.82|467.72|471.74|467.64|9
1633964210000|2021-10-11 14:56:50|471.83|467.73|472.09|467.99|472.11|468.01|471.82|467.72|15
1633964220000|2021-10-11 14:57:00|472.05|467.95|471.99|467.89|472.05|467.95|471.99|467.89|8
1633964230000|2021-10-11 14:57:10|472.04|467.94|472.01|467.91|472.08|467.98|471.98|467.88|8
1633964240000|2021-10-11 14:57:20|471.98|467.88|471.94|467.84|472.03|467.93|471.94|467.84|9
1633964250000|2021-10-11 14:57:30|471.93|467.83|471.65|467.55|471.93|467.83|471.63|467.53|18
1633964260000|2021-10-11 14:57:40|471.63|467.53|471.3|467.2|471.63|467.53|471.3|467.2|15
1633964270000|2021-10-11 14:57:50|471.33|467.23|471.2|467.1|471.41|467.31|471.2|467.1|18
1633964280000|2021-10-11 14:58:00|471.25|467.15|470.93|466.83|471.25|467.15|470.88|466.78|13
1633964290000|2021-10-11 14:58:10|470.88|466.78|471.01|466.91|471.04|466.94|470.88|466.78|15
1633964300000|2021-10-11 14:58:20|471|466.9|471.04|466.94|471.04|466.94|471|466.9|5
1633964310000|2021-10-11 14:58:30|471.06|466.96|470.86|466.76|471.06|466.96|470.84|466.74|21
1633964320000|2021-10-11 14:58:40|470.85|466.75|470.98|466.88|470.98|466.88|470.75|466.65|20
1633964330000|2021-10-11 14:58:50|470.99|466.89|470.82|466.72|471.04|466.94|470.8|466.7|23
1633964340000|2021-10-11 14:59:00|470.81|466.71|470.86|466.76|470.89|466.79|470.81|466.71|12
1633964350000|2021-10-11 14:59:10|470.87|466.77|470.89|466.79|470.96|466.86|470.87|466.77|15
1633964360000|2021-10-11 14:59:20|470.88|466.78|470.33|466.23|470.88|466.78|470.33|466.23|20
1633964370000|2021-10-11 14:59:30|470.29|466.19|470.37|466.27|470.37|466.27|470|465.9|21
1633964380000|2021-10-11 14:59:40|470.3|466.2|470.68|466.58|470.69|466.59|470.3|466.2|9
1633964390000|2021-10-11 14:59:50|470.71|466.61|470.85|466.75|470.85|466.75|470.68|466.58|9
1633964400000|2021-10-11 15:00:00|470.87|466.77|470.3|466.2|470.91|466.81|470.29|466.19|22
1633964410000|2021-10-11 15:00:10|470.25|466.15|470.15|466.05|470.25|466.15|470.1|466|19
1633964420000|2021-10-11 15:00:20|470.16|466.06|469.75|465.65|470.16|466.06|469.75|465.65|20
1633964430000|2021-10-11 15:00:30|469.76|465.66|469.36|465.26|469.76|465.66|469.36|465.26|21
1633964440000|2021-10-11 15:00:40|469.34|465.24|469.4|465.3|469.43|465.33|469.28|465.18|22
1633964450000|2021-10-11 15:00:50|469.43|465.33|469.59|465.49|469.6|465.5|469.27|465.17|16
1633964460000|2021-10-11 15:01:00|469.61|465.51|469.64|465.54|469.71|465.61|469.56|465.46|25
1633964470000|2021-10-11 15:01:10|469.65|465.55|469.71|465.61|469.72|465.62|469.6|465.5|14
1633964480000|2021-10-11 15:01:20|469.7|465.6|469.55|465.45|469.7|465.6|469.5|465.4|17
1633964490000|2021-10-11 15:01:30|469.53|465.43|469.69|465.59|469.7|465.6|469.5|465.4|9
1633964500000|2021-10-11 15:01:40|469.67|465.57|469.88|465.78|469.92|465.82|469.67|465.57|17
1633964510000|2021-10-11 15:01:50|469.94|465.84|470.05|465.95|470.05|465.95|469.9|465.8|18
1633964520000|2021-10-11 15:02:00|470.08|465.98|470.28|466.18|470.31|466.21|469.98|465.88|23
1633964530000|2021-10-11 15:02:10|470.3|466.2|470.26|466.16|470.34|466.24|470.26|466.16|12
1633964540000|2021-10-11 15:02:20|470.27|466.17|470.16|466.06|470.27|466.17|470.15|466.05|9
1633964550000|2021-10-11 15:02:30|470.15|466.05|469.98|465.88|470.15|466.05|469.98|465.88|12
1633964560000|2021-10-11 15:02:40|469.96|465.86|469.88|465.78|469.96|465.86|469.88|465.78|4
1633964570000|2021-10-11 15:02:50|469.87|465.77|469.96|465.86|469.96|465.86|469.87|465.77|10
1633964580000|2021-10-11 15:03:00|469.98|465.88|469.9|465.8|470.04|465.94|469.9|465.8|9
1633964590000|2021-10-11 15:03:10|469.92|465.82|469.9|465.8|469.98|465.88|469.9|465.8|5
1633964600000|2021-10-11 15:03:20|470|465.9|469.94|465.84|470.1|466|469.94|465.84|14
1633964610000|2021-10-11 15:03:30|469.9|465.8|469.95|465.85|470.05|465.95|469.85|465.75|12
1633964620000|2021-10-11 15:03:40|469.93|465.83|469.95|465.85|470.03|465.93|469.9|465.8|9
1633964630000|2021-10-11 15:03:50|469.9|465.8|470.02|465.92|470.03|465.93|469.9|465.8|9
1633964640000|2021-10-11 15:04:00|470.03|465.93|470.02|465.92|470.04|465.94|470|465.9|9
1633964650000|2021-10-11 15:04:10|470|465.9|470.06|465.96|470.2|466.1|470|465.9|22
1633964660000|2021-10-11 15:04:20|470.05|465.95|470.04|465.94|470.15|466.05|470.03|465.93|25
1633964670000|2021-10-11 15:04:30|469.99|465.89|469.99|465.89|469.99|465.89|469.96|465.86|5
1633964680000|2021-10-11 15:04:40|470.01|465.91|470.01|465.91|470.02|465.92|469.99|465.89|5
1633964690000|2021-10-11 15:04:50|469.99|465.89|469.8|465.7|469.99|465.89|469.78|465.68|9
1633964700000|2021-10-11 15:05:00|469.84|465.74|469.98|465.88|469.99|465.89|469.76|465.66|19
1633964710000|2021-10-11 15:05:10|469.99|465.89|470.01|465.91|470.01|465.91|469.94|465.84|11
1633964720000|2021-10-11 15:05:20|469.97|465.87|470.01|465.91|470.02|465.92|469.96|465.86|9
1633964730000|2021-10-11 15:05:30|470.03|465.93|470.02|465.92|470.03|465.93|470|465.9|7
1633964740000|2021-10-11 15:05:40|470.01|465.91|469.9|465.8|470.01|465.91|469.88|465.78|10
1633964750000|2021-10-11 15:05:50|469.81|465.71|469.69|465.59|469.92|465.82|469.67|465.57|17
1633964760000|2021-10-11 15:06:00|469.68|465.58|468.9|464.8|469.68|465.58|468.87|464.77|27
1633964770000|2021-10-11 15:06:10|468.89|464.79|468.66|464.56|468.89|464.79|468.33|464.23|21
1633964780000|2021-10-11 15:06:20|468.65|464.55|468.43|464.33|468.68|464.58|468.43|464.33|22
1633964790000|2021-10-11 15:06:30|468.4|464.3|468.61|464.51|468.61|464.51|468.36|464.26|10
1633964800000|2021-10-11 15:06:40|468.6|464.5|468.55|464.45|468.7|464.6|468.5|464.4|17
1633964810000|2021-10-11 15:06:50|468.53|464.43|468.41|464.31|468.53|464.43|468.4|464.3|9
1633964820000|2021-10-11 15:07:00|468.49|464.39|468.41|464.31|468.55|464.45|468.3|464.2|17
1633964830000|2021-10-11 15:07:10|468.42|464.32|468.63|464.53|468.63|464.53|468.4|464.3|13
1633964840000|2021-10-11 15:07:20|468.6|464.5|468.83|464.73|468.91|464.81|468.6|464.5|15
1633964850000|2021-10-11 15:07:30|468.85|464.75|468.78|464.68|468.85|464.75|468.77|464.67|7
1633964860000|2021-10-11 15:07:40|468.79|464.69|468.75|464.65|468.89|464.79|468.68|464.58|13
1633964870000|2021-10-11 15:07:50|468.76|464.66|468.82|464.72|468.82|464.72|468.72|464.62|4
1633964880000|2021-10-11 15:08:00|468.83|464.73|468.8|464.7|468.83|464.73|468.8|464.7|3
1633964890000|2021-10-11 15:08:10|468.83|464.73|468.69|464.59|468.83|464.73|468.69|464.59|8
1633964900000|2021-10-11 15:08:20|468.7|464.6|468.46|464.36|468.7|464.6|468.46|464.36|11
1633964910000|2021-10-11 15:08:30|468.5|464.4|468.53|464.43|468.53|464.43|468.45|464.35|6
1633964920000|2021-10-11 15:08:40|468.56|464.46|469.2|465.1|469.21|465.11|468.55|464.45|18
1633964930000|2021-10-11 15:08:50|469.22|465.12|469.24|465.14|469.27|465.17|469.19|465.09|14
1633964940000|2021-10-11 15:09:00|469.23|465.13|469.28|465.18|469.28|465.18|469.23|465.13|10
1633964950000|2021-10-11 15:09:10|469.31|465.21|469.39|465.29|469.39|465.29|469.29|465.19|6
1633964960000|2021-10-11 15:09:20|469.42|465.32|469.21|465.11|469.42|465.32|469.21|465.11|14
1633964970000|2021-10-11 15:09:30|469.2|465.1|469.21|465.11|469.26|465.16|469.2|465.1|11
1633964980000|2021-10-11 15:09:40|469.22|465.12|469.33|465.23|469.34|465.24|469.21|465.11|20
1633964990000|2021-10-11 15:09:50|469.34|465.24|468.95|464.85|469.38|465.28|468.95|464.85|18
1633965000000|2021-10-11 15:10:00|468.96|464.86|468.89|464.79|468.96|464.86|468.87|464.77|11
1633965010000|2021-10-11 15:10:10|468.87|464.77|468.94|464.84|468.95|464.85|468.87|464.77|11
1633965020000|2021-10-11 15:10:20|468.92|464.82|468.95|464.85|468.95|464.85|468.9|464.8|6
1633965030000|2021-10-11 15:10:30|468.93|464.83|468.94|464.84|468.95|464.85|468.87|464.77|11
1633965040000|2021-10-11 15:10:40|468.95|464.85|468.9|464.8|468.95|464.85|468.85|464.75|9
1633965050000|2021-10-11 15:10:50|468.88|464.78|468.9|464.8|468.9|464.8|468.87|464.77|4
1633965060000|2021-10-11 15:11:00|468.89|464.79|468.9|464.8|468.91|464.81|468.87|464.77|11
1633965070000|2021-10-11 15:11:10|468.84|464.74|468.8|464.7|468.84|464.74|468.8|464.7|5
1633965080000|2021-10-11 15:11:20|468.85|464.75|468.9|464.8|468.93|464.83|468.8|464.7|11
1633965090000|2021-10-11 15:11:30|468.91|464.81|469.13|465.03|469.15|465.05|468.91|464.81|11
1633965100000|2021-10-11 15:11:40|469.11|465.01|468.83|464.73|469.12|465.02|468.83|464.73|8
1633965110000|2021-10-11 15:11:50|468.82|464.72|468.5|464.4|468.82|464.72|468.5|464.4|11
1633965120000|2021-10-11 15:12:00|468.53|464.43|468.33|464.23|468.53|464.43|468.3|464.2|21
1633965130000|2021-10-11 15:12:10|468.32|464.22|468.25|464.15|468.32|464.22|468.1|464|9
1633965140000|2021-10-11 15:12:20|468.2|464.1|468.21|464.11|468.21|464.11|468.19|464.09|6
1633965150000|2021-10-11 15:12:30|468.1|464|468.17|464.07|468.18|464.08|468.1|464|8
1633965160000|2021-10-11 15:12:40|468.18|464.08|468.02|463.92|468.18|464.08|468.02|463.92|18
1633965170000|2021-10-11 15:12:50|468.01|463.91|467.8|463.7|468.03|463.93|467.77|463.67|19
1633965180000|2021-10-11 15:13:00|467.79|463.69|468|463.9|468.15|464.05|467.77|463.67|15
1633965190000|2021-10-11 15:13:10|467.95|463.85|467.93|463.83|468.02|463.92|467.9|463.8|18
1633965200000|2021-10-11 15:13:20|467.94|463.84|467.98|463.88|467.99|463.89|467.94|463.84|13
1633965210000|2021-10-11 15:13:30|468.05|463.95|468.02|463.92|468.06|463.96|467.87|463.77|9
1633965220000|2021-10-11 15:13:40|468.01|463.91|468.03|463.93|468.06|463.96|467.94|463.84|12
1633965230000|2021-10-11 15:13:50|468.04|463.94|467.89|463.79|468.04|463.94|467.89|463.79|8
1633965240000|2021-10-11 15:14:00|467.97|463.87|467.81|463.71|468.01|463.91|467.81|463.71|15
1633965250000|2021-10-11 15:14:10|467.82|463.72|467.77|463.67|467.82|463.72|467.75|463.65|6
1633965260000|2021-10-11 15:14:20|467.75|463.65|467.35|463.25|467.77|463.67|467.35|463.25|12
1633965270000|2021-10-11 15:14:30|467.29|463.19|467.44|463.34|467.49|463.39|467.24|463.14|16
1633965280000|2021-10-11 15:14:40|467.41|463.31|467.5|463.4|467.5|463.4|467.28|463.18|21
1633965290000|2021-10-11 15:14:50|467.51|463.41|467.62|463.52|467.62|463.52|467.49|463.39|15
1633965300000|2021-10-11 15:15:00|467.59|463.49|467.39|463.29|467.62|463.52|467.35|463.25|11
1633965310000|2021-10-11 15:15:10|467.35|463.25|467.09|462.99|467.36|463.26|467.04|462.94|13
1633965320000|2021-10-11 15:15:20|467.08|462.98|467.06|462.96|467.08|462.98|467.06|462.96|3
1633965330000|2021-10-11 15:15:30|467.04|462.94|467.11|463.01|467.12|463.02|467.04|462.94|5
1633965340000|2021-10-11 15:15:40|467.14|463.04|467.11|463.01|467.14|463.04|467.09|462.99|4
1633965350000|2021-10-11 15:15:50|467.1|463|466.99|462.89|467.1|463|466.95|462.85|6
1633965360000|2021-10-11 15:16:00|467.08|462.98|467.06|462.96|467.08|462.98|466.99|462.89|8
1633965370000|2021-10-11 15:16:10|467.03|462.93|467.06|462.96|467.06|462.96|467|462.9|10
1633965380000|2021-10-11 15:16:20|466.99|462.89|466.66|462.56|467.06|462.96|466.64|462.54|12
1633965390000|2021-10-11 15:16:30|466.67|462.57|466.64|462.54|466.67|462.57|466.63|462.53|7
1633965400000|2021-10-11 15:16:40|466.66|462.56|466.4|462.3|466.66|462.56|466.4|462.3|12
1633965410000|2021-10-11 15:16:50|466.41|462.31|466.69|462.59|466.7|462.6|466.41|462.31|15
1633965420000|2021-10-11 15:17:00|466.65|462.55|466.82|462.72|466.82|462.72|466.65|462.55|16
1633965430000|2021-10-11 15:17:10|466.8|462.7|466.77|462.67|466.96|462.86|466.77|462.67|21
1633965440000|2021-10-11 15:17:20|466.8|462.7|466.83|462.73|466.85|462.75|466.78|462.68|6
1633965450000|2021-10-11 15:17:30|466.91|462.81|467.03|462.93|467.03|462.93|466.91|462.81|7
1633965460000|2021-10-11 15:17:40|467.01|462.91|467.13|463.03|467.18|463.08|466.97|462.87|12
1633965470000|2021-10-11 15:17:50|467.14|463.04|467.19|463.09|467.29|463.19|467.14|463.04|13
1633965480000|2021-10-11 15:18:00|467.16|463.06|467.19|463.09|467.23|463.13|467.16|463.06|12
1633965490000|2021-10-11 15:18:10|467.22|463.12|467.39|463.29|467.4|463.3|467.22|463.12|21
1633965500000|2021-10-11 15:18:20|467.38|463.28|467.35|463.25|467.4|463.3|467.25|463.15|10
1633965510000|2021-10-11 15:18:30|467.36|463.26|467.42|463.32|467.44|463.34|467.35|463.25|10
1633965520000|2021-10-11 15:18:40|467.41|463.31|467.3|463.2|467.41|463.31|467.29|463.19|14
1633965530000|2021-10-11 15:18:50|467.29|463.19|467.16|463.06|467.29|463.19|467.16|463.06|14
1633965540000|2021-10-11 15:19:00|467.15|463.05|467.12|463.02|467.15|463.05|467.12|463.02|3
1633965550000|2021-10-11 15:19:10|467.13|463.03|467.11|463.01|467.15|463.05|467.11|463.01|7
1633965560000|2021-10-11 15:19:20|467.12|463.02|467.15|463.05|467.15|463.05|467.1|463|9
1633965570000|2021-10-11 15:19:30|467.14|463.04|467.09|462.99|467.15|463.05|467.05|462.95|8
1633965580000|2021-10-11 15:19:40|467.08|462.98|466.78|462.68|467.08|462.98|466.75|462.65|11
1633965590000|2021-10-11 15:19:50|466.77|462.67|466.7|462.6|466.77|462.67|466.7|462.6|5
1633965600000|2021-10-11 15:20:00|466.71|462.61|467.03|462.93|467.03|462.93|466.67|462.57|10
1633965610000|2021-10-11 15:20:10|467|462.9|467.15|463.05|467.15|463.05|467|462.9|9
1633965620000|2021-10-11 15:20:20|467.17|463.07|467.4|463.3|467.41|463.31|467.17|463.07|11
1633965630000|2021-10-11 15:20:30|467.45|463.35|467.53|463.43|467.53|463.43|467.38|463.28|11
1633965640000|2021-10-11 15:20:40|467.52|463.42|467.43|463.33|467.59|463.49|467.39|463.29|18
1633965650000|2021-10-11 15:20:50|467.48|463.38|467.52|463.42|467.53|463.43|467.44|463.34|17
1633965660000|2021-10-11 15:21:00|467.5|463.4|467.56|463.46|467.56|463.46|467.48|463.38|13
1633965670000|2021-10-11 15:21:10|467.54|463.44|467.4|463.3|467.54|463.44|467.4|463.3|11
1633965680000|2021-10-11 15:21:20|467.39|463.29|466.97|462.87|467.39|463.29|466.97|462.87|21
1633965690000|2021-10-11 15:21:30|466.99|462.89|466.95|462.85|467|462.9|466.95|462.85|12
1633965700000|2021-10-11 15:21:40|466.96|462.86|466.85|462.75|466.96|462.86|466.79|462.69|13
1633965710000|2021-10-11 15:21:50|466.8|462.7|466.85|462.75|466.85|462.75|466.8|462.7|2
1633965720000|2021-10-11 15:22:00|466.8|462.7|466.72|462.62|466.83|462.73|466.72|462.62|4
1633965730000|2021-10-11 15:22:10|466.76|462.66|466.74|462.64|466.82|462.72|466.74|462.64|10
1633965740000|2021-10-11 15:22:20|466.7|462.6|466.5|462.4|466.7|462.6|466.5|462.4|15
1633965750000|2021-10-11 15:22:30|466.51|462.41|466.62|462.52|466.62|462.52|466.49|462.39|19
1633965760000|2021-10-11 15:22:40|466.59|462.49|466.45|462.35|466.6|462.5|466.45|462.35|10
1633965770000|2021-10-11 15:22:50|466.48|462.38|466.13|462.03|466.54|462.44|466.13|462.03|13
1633965780000|2021-10-11 15:23:00|466.1|462|466.2|462.1|466.3|462.2|466.08|461.98|21
1633965790000|2021-10-11 15:23:10|466.23|462.13|466.3|462.2|466.3|462.2|466.19|462.09|9
1633965800000|2021-10-11 15:23:20|466.25|462.15|466.2|462.1|466.3|462.2|466.2|462.1|11
1633965810000|2021-10-11 15:23:30|466.28|462.18|466.25|462.15|466.4|462.3|466.24|462.14|11
1633965820000|2021-10-11 15:23:40|466.2|462.1|466.28|462.18|466.6|462.5|466.2|462.1|17
1633965830000|2021-10-11 15:23:50|466.25|462.15|466.2|462.1|466.3|462.2|466.2|462.1|11
1633965840000|2021-10-11 15:24:00|466.15|462.05|466.1|462|466.15|462.05|466.1|462|4
1633965850000|2021-10-11 15:24:10|466.18|462.08|466.3|462.2|466.37|462.27|466.14|462.04|13
1633965860000|2021-10-11 15:24:20|466.34|462.24|466.28|462.18|466.4|462.3|466.28|462.18|11
1633965870000|2021-10-11 15:24:30|466.3|462.2|466.2|462.1|466.3|462.2|466.19|462.09|10
1633965880000|2021-10-11 15:24:40|466.15|462.05|465.78|461.68|466.15|462.05|465.78|461.68|10
1633965890000|2021-10-11 15:24:50|465.77|461.67|465.53|461.43|465.77|461.67|465.5|461.4|19
1633965900000|2021-10-11 15:25:00|465.5|461.4|465.79|461.69|465.81|461.71|465.5|461.4|15
1633965910000|2021-10-11 15:25:10|465.74|461.64|465.71|461.61|465.85|461.75|465.71|461.61|10
1633965920000|2021-10-11 15:25:20|465.7|461.6|465.69|461.59|465.74|461.64|465.62|461.52|17
1633965930000|2021-10-11 15:25:30|465.7|461.6|465.5|461.4|465.74|461.64|465.48|461.38|16
1633965940000|2021-10-11 15:25:40|465.44|461.34|465.5|461.4|465.5|461.4|465.44|461.34|9
1633965950000|2021-10-11 15:25:50|465.38|461.28|465.35|461.25|465.39|461.29|465.35|461.25|4
1633965960000|2021-10-11 15:26:00|465.51|461.41|465.4|461.3|465.54|461.44|465.4|461.3|11
1633965970000|2021-10-11 15:26:10|465.47|461.37|465.4|461.3|465.47|461.37|465.4|461.3|6
1633965980000|2021-10-11 15:26:20|465.46|461.36|465.48|461.38|465.48|461.38|465.45|461.35|3
1633965990000|2021-10-11 15:26:30|465.49|461.39|465.49|461.39|465.49|461.39|465.49|461.39|1
1633966000000|2021-10-11 15:26:40|465.45|461.35|465.5|461.4|465.51|461.41|465.45|461.35|7
1633966010000|2021-10-11 15:26:50|465.52|461.42|465.67|461.57|465.67|461.57|465.5|461.4|13
1633966020000|2021-10-11 15:27:00|465.69|461.59|465.75|461.65|465.83|461.73|465.69|461.59|20
1633966030000|2021-10-11 15:27:10|465.73|461.63|465.63|461.53|465.75|461.65|465.63|461.53|12
1633966040000|2021-10-11 15:27:20|465.68|461.58|465.42|461.32|465.68|461.58|465.42|461.32|9
1633966050000|2021-10-11 15:27:30|465.45|461.35|465.43|461.33|465.45|461.35|465.42|461.32|6
1633966060000|2021-10-11 15:27:40|465.4|461.3|465.69|461.59|465.7|461.6|465.4|461.3|18
1633966070000|2021-10-11 15:27:50|465.7|461.6|465.56|461.46|465.7|461.6|465.55|461.45|16
1633966080000|2021-10-11 15:28:00|465.55|461.45|465.49|461.39|465.65|461.55|465.49|461.39|10
1633966090000|2021-10-11 15:28:10|465.5|461.4|465.5|461.4|465.55|461.45|465.49|461.39|9
1633966100000|2021-10-11 15:28:20|465.51|461.41|465.5|461.4|465.55|461.45|465.5|461.4|7
1633966110000|2021-10-11 15:28:30|465.56|461.46|465.6|461.5|465.6|461.5|465.5|461.4|5
1633966120000|2021-10-11 15:28:40|465.7|461.6|465.84|461.74|465.9|461.8|465.65|461.55|11
1633966130000|2021-10-11 15:28:50|465.9|461.8|465.82|461.72|465.9|461.8|465.77|461.67|13
1633966140000|2021-10-11 15:29:00|465.8|461.7|465.9|461.8|465.9|461.8|465.79|461.69|13
1633966150000|2021-10-11 15:29:10|465.99|461.89|466.01|461.91|466.11|462.01|465.99|461.89|8
1633966160000|2021-10-11 15:29:20|466.08|461.98|466.17|462.07|466.2|462.1|466.02|461.92|10
1633966170000|2021-10-11 15:29:30|466.08|461.98|466.24|462.14|466.24|462.14|466.08|461.98|17
1633966180000|2021-10-11 15:29:40|466.23|462.13|466.49|462.39|466.61|462.51|466.22|462.12|23
1633966190000|2021-10-11 15:29:50|466.5|462.4|466.45|462.35|466.51|462.41|466.41|462.31|8
1633966200000|2021-10-11 15:30:00|466.49|462.39|466.8|462.7|466.92|462.82|466.48|462.38|24
1633966210000|2021-10-11 15:30:10|466.84|462.74|467.05|462.95|467.05|462.95|466.84|462.74|12
1633966220000|2021-10-11 15:30:20|467.02|462.92|467|462.9|467.08|462.98|467|462.9|16
1633966230000|2021-10-11 15:30:30|467.01|462.91|467.05|462.95|467.1|463|467|462.9|16
1633966240000|2021-10-11 15:30:40|467.08|462.98|467.05|462.95|467.1|463|467|462.9|9
1633966250000|2021-10-11 15:30:50|467.07|462.97|466.58|462.48|467.08|462.98|466.56|462.46|16
1633966260000|2021-10-11 15:31:00|466.59|462.49|466.55|462.45|466.59|462.49|466.5|462.4|11
1633966270000|2021-10-11 15:31:10|466.53|462.43|466.6|462.5|466.62|462.52|466.51|462.41|16
1633966280000|2021-10-11 15:31:20|466.58|462.48|466.36|462.26|466.61|462.51|466.35|462.25|12
1633966290000|2021-10-11 15:31:30|466.34|462.24|466.4|462.3|466.42|462.32|466.34|462.24|9
1633966300000|2021-10-11 15:31:40|466.37|462.27|466.47|462.37|466.55|462.45|466.35|462.25|17
1633966310000|2021-10-11 15:31:50|466.53|462.43|466.42|462.32|466.58|462.48|466.42|462.32|11
1633966320000|2021-10-11 15:32:00|466.47|462.37|466.46|462.36|466.48|462.38|466.43|462.33|5
1633966330000|2021-10-11 15:32:10|466.43|462.33|466.45|462.35|466.46|462.36|466.41|462.31|6
1633966340000|2021-10-11 15:32:20|466.43|462.33|466.45|462.35|466.47|462.37|466.43|462.33|5
1633966350000|2021-10-11 15:32:30|466.44|462.34|466.45|462.35|466.45|462.35|466.43|462.33|4
1633966360000|2021-10-11 15:32:40|466.46|462.36|466.65|462.55|466.65|462.55|466.45|462.35|19
1633966370000|2021-10-11 15:32:50|466.7|462.6|466.47|462.37|466.7|462.6|466.46|462.36|16
1633966380000|2021-10-11 15:33:00|466.46|462.36|466.3|462.2|466.47|462.37|466.3|462.2|11
1633966390000|2021-10-11 15:33:10|466.35|462.25|465.82|461.72|466.35|462.25|465.82|461.72|20
1633966400000|2021-10-11 15:33:20|465.85|461.75|465.85|461.75|465.9|461.8|465.85|461.75|5
1633966410000|2021-10-11 15:33:30|465.86|461.76|465.91|461.81|465.92|461.82|465.85|461.75|5
1633966420000|2021-10-11 15:33:40|465.92|461.82|466.02|461.92|466.05|461.95|465.92|461.82|9
1633966430000|2021-10-11 15:33:50|466.01|461.91|466.05|461.95|466.05|461.95|466.01|461.91|5
1633966440000|2021-10-11 15:34:00|466.03|461.93|466|461.9|466.05|461.95|465.95|461.85|15
1633966450000|2021-10-11 15:34:10|466.01|461.91|466.02|461.92|466.05|461.95|465.99|461.89|14
1633966460000|2021-10-11 15:34:20|466.1|462|466.02|461.92|466.1|462|466|461.9|12
1633966470000|2021-10-11 15:34:30|466.07|461.97|466.03|461.93|466.09|461.99|466.03|461.93|9
1633966480000|2021-10-11 15:34:40|466.04|461.94|466.5|462.4|466.5|462.4|466.03|461.93|25
1633966490000|2021-10-11 15:34:50|466.51|462.41|466.6|462.5|466.65|462.55|466.51|462.41|10
1633966500000|2021-10-11 15:35:00|466.63|462.53|466.56|462.46|466.64|462.54|466.56|462.46|6
1633966510000|2021-10-11 15:35:10|466.55|462.45|466.26|462.16|466.55|462.45|466.26|462.16|14
1633966520000|2021-10-11 15:35:20|466.25|462.15|466.1|462|466.25|462.15|466.1|462|7
1633966530000|2021-10-11 15:35:30|466.11|462.01|466.11|462.01|466.17|462.07|466.1|462|9
1633966540000|2021-10-11 15:35:40|466.13|462.03|466.11|462.01|466.13|462.03|466.1|462|6
1633966550000|2021-10-11 15:35:50|466.1|462|466.23|462.13|466.29|462.19|466.1|462|5
1633966560000|2021-10-11 15:36:00|466.25|462.15|466.4|462.3|466.4|462.3|466.25|462.15|8
1633966570000|2021-10-11 15:36:10|466.41|462.31|466.7|462.6|466.7|462.6|466.4|462.3|16
1633966580000|2021-10-11 15:36:20|466.8|462.7|467.03|462.93|467.03|462.93|466.79|462.69|16
1633966590000|2021-10-11 15:36:30|467|462.9|467.15|463.05|467.22|463.12|467|462.9|16
1633966600000|2021-10-11 15:36:40|467.12|463.02|467.1|463|467.12|463.02|467.09|462.99|3
1633966610000|2021-10-11 15:36:50|467.09|462.99|466.82|462.72|467.13|463.03|466.8|462.7|22
1633966620000|2021-10-11 15:37:00|466.75|462.65|466.93|462.83|466.98|462.88|466.75|462.65|16
1633966630000|2021-10-11 15:37:10|466.95|462.85|467.1|463|467.1|463|466.95|462.85|5
1633966640000|2021-10-11 15:37:20|467.11|463.01|467.14|463.04|467.14|463.04|467.1|463|4
1633966650000|2021-10-11 15:37:30|467.15|463.05|467.05|462.95|467.15|463.05|467|462.9|12
1633966660000|2021-10-11 15:37:40|467.01|462.91|466.68|462.58|467.01|462.91|466.62|462.52|19
1633966670000|2021-10-11 15:37:50|466.66|462.56|466.63|462.53|466.66|462.56|466.5|462.4|18
1633966680000|2021-10-11 15:38:00|466.6|462.5|466.6|462.5|466.6|462.5|466.54|462.44|12
1633966690000|2021-10-11 15:38:10|466.61|462.51|466.69|462.59|466.69|462.59|466.6|462.5|5
1633966700000|2021-10-11 15:38:20|466.7|462.6|466.55|462.45|466.71|462.61|466.55|462.45|8
1633966710000|2021-10-11 15:38:30|466.57|462.47|466.55|462.45|466.62|462.52|466.55|462.45|9
1633966720000|2021-10-11 15:38:40|466.54|462.44|466.5|462.4|466.54|462.44|466.5|462.4|4
1633966730000|2021-10-11 15:38:50|466.51|462.41|466.51|462.41|466.53|462.43|466.49|462.39|10
1633966740000|2021-10-11 15:39:00|466.55|462.45|466.59|462.49|466.62|462.52|466.55|462.45|8
1633966750000|2021-10-11 15:39:10|466.56|462.46|466.58|462.48|466.62|462.52|466.56|462.46|16
1633966760000|2021-10-11 15:39:20|466.57|462.47|466.58|462.48|466.59|462.49|466.57|462.47|4
1633966770000|2021-10-11 15:39:30|466.59|462.49|466.43|462.33|466.59|462.49|466.43|462.33|18
1633966780000|2021-10-11 15:39:40|466.39|462.29|466.23|462.13|466.39|462.29|466.23|462.13|10
1633966790000|2021-10-11 15:39:50|466.29|462.19|466.21|462.11|466.3|462.2|466.21|462.11|13
1633966800000|2021-10-11 15:40:00|466.22|462.12|466.05|461.95|466.24|462.14|466.05|461.95|15
1633966810000|2021-10-11 15:40:10|466.04|461.94|466.1|462|466.18|462.08|466.03|461.93|15
1633966820000|2021-10-11 15:40:20|466.11|462.01|466.16|462.06|466.19|462.09|466.11|462.01|12
1633966830000|2021-10-11 15:40:30|466.18|462.08|466.38|462.28|466.48|462.38|466.12|462.02|19
1633966840000|2021-10-11 15:40:40|466.39|462.29|466.48|462.38|466.49|462.39|466.39|462.29|11
1633966850000|2021-10-11 15:40:50|466.47|462.37|466.42|462.32|466.47|462.37|466.42|462.32|7
1633966860000|2021-10-11 15:41:00|466.43|462.33|466.41|462.31|466.44|462.34|466.4|462.3|11
1633966870000|2021-10-11 15:41:10|466.4|462.3|466.41|462.31|466.44|462.34|466.4|462.3|8
1633966880000|2021-10-11 15:41:20|466.4|462.3|466.6|462.5|466.62|462.52|466.4|462.3|15
1633966890000|2021-10-11 15:41:30|466.59|462.49|466.61|462.51|466.69|462.59|466.53|462.43|16
1633966900000|2021-10-11 15:41:40|466.64|462.54|466.77|462.67|466.81|462.71|466.63|462.53|19
1633966910000|2021-10-11 15:41:50|466.76|462.66|466.89|462.79|466.89|462.79|466.7|462.6|18
1633966920000|2021-10-11 15:42:00|466.86|462.76|466.93|462.83|466.93|462.83|466.86|462.76|17
1633966930000|2021-10-11 15:42:10|466.92|462.82|467.02|462.92|467.02|462.92|466.92|462.82|13
1633966940000|2021-10-11 15:42:20|467.04|462.94|467.46|463.36|467.5|463.4|467.04|462.94|19
1633966950000|2021-10-11 15:42:30|467.51|463.41|467.56|463.46|467.57|463.47|467.49|463.39|16
1633966960000|2021-10-11 15:42:40|467.59|463.49|467.56|463.46|467.77|463.67|467.56|463.46|21
1633966970000|2021-10-11 15:42:50|467.53|463.43|467.62|463.52|467.66|463.56|467.53|463.43|12
1633966980000|2021-10-11 15:43:00|467.63|463.53|467.41|463.31|467.64|463.54|467.41|463.31|15
1633966990000|2021-10-11 15:43:10|467.42|463.32|467.4|463.3|467.43|463.33|467.33|463.23|13
1633967000000|2021-10-11 15:43:20|467.38|463.28|467.4|463.3|467.4|463.3|467.38|463.28|6
1633967010000|2021-10-11 15:43:30|467.34|463.24|467.32|463.22|467.4|463.3|467.32|463.22|7
1633967020000|2021-10-11 15:43:40|467.36|463.26|467.26|463.16|467.38|463.28|467.25|463.15|18
1633967030000|2021-10-11 15:43:50|467.27|463.17|467.22|463.12|467.3|463.2|467.22|463.12|8
1633967040000|2021-10-11 15:44:00|467.23|463.13|467.72|463.62|467.72|463.62|467.23|463.13|21
1633967050000|2021-10-11 15:44:10|467.71|463.61|467.9|463.8|467.92|463.82|467.71|463.61|17
1633967060000|2021-10-11 15:44:20|467.91|463.81|467.87|463.77|467.94|463.84|467.86|463.76|14
1633967070000|2021-10-11 15:44:30|467.88|463.78|467.85|463.75|467.96|463.86|467.84|463.74|15
1633967080000|2021-10-11 15:44:40|467.75|463.65|467.38|463.28|467.75|463.65|467.38|463.28|16
1633967090000|2021-10-11 15:44:50|467.39|463.29|467.38|463.28|467.4|463.3|467.37|463.27|12
1633967100000|2021-10-11 15:45:00|467.4|463.3|467.1|463|467.45|463.35|467.08|462.98|24
1633967110000|2021-10-11 15:45:10|467.14|463.04|466.98|462.88|467.14|463.04|466.98|462.88|10
1633967120000|2021-10-11 15:45:20|466.91|462.81|466.72|462.62|466.93|462.83|466.72|462.62|14
1633967130000|2021-10-11 15:45:30|466.71|462.61|466.7|462.6|466.71|462.61|466.5|462.4|17
1633967140000|2021-10-11 15:45:40|466.71|462.61|466.75|462.65|466.8|462.7|466.7|462.6|9
1633967150000|2021-10-11 15:45:50|466.82|462.72|466.74|462.64|466.82|462.72|466.72|462.62|7
1633967160000|2021-10-11 15:46:00|466.7|462.6|466.64|462.54|466.78|462.68|466.64|462.54|10
1633967170000|2021-10-11 15:46:10|466.6|462.5|466.68|462.58|466.68|462.58|466.6|462.5|12
1633967180000|2021-10-11 15:46:20|466.66|462.56|466.61|462.51|466.68|462.58|466.6|462.5|11
1633967190000|2021-10-11 15:46:30|466.6|462.5|466.66|462.56|466.69|462.59|466.6|462.5|12
1633967200000|2021-10-11 15:46:40|466.65|462.55|466.76|462.66|466.81|462.71|466.65|462.55|14
1633967210000|2021-10-11 15:46:50|466.8|462.7|466.64|462.54|466.81|462.71|466.64|462.54|12
1633967220000|2021-10-11 15:47:00|466.63|462.53|466.62|462.52|466.63|462.53|466.62|462.52|4
1633967230000|2021-10-11 15:47:10|466.61|462.51|466.87|462.77|466.88|462.78|466.6|462.5|19
1633967240000|2021-10-11 15:47:20|466.9|462.8|466.82|462.72|466.9|462.8|466.8|462.7|6
1633967250000|2021-10-11 15:47:30|466.81|462.71|466.81|462.71|466.82|462.72|466.81|462.71|3
1633967260000|2021-10-11 15:47:40|466.82|462.72|466.81|462.71|466.85|462.75|466.8|462.7|8
1633967270000|2021-10-11 15:47:50|466.8|462.7|466.84|462.74|466.9|462.8|466.8|462.7|12
1633967280000|2021-10-11 15:48:00|466.9|462.8|466.88|462.78|466.9|462.8|466.85|462.75|7
1633967290000|2021-10-11 15:48:10|466.89|462.79|467.01|462.91|467.02|462.92|466.87|462.77|11
1633967300000|2021-10-11 15:48:20|467|462.9|467.1|463|467.1|463|467|462.9|4
1633967310000|2021-10-11 15:48:30|467.11|463.01|467.09|462.99|467.22|463.12|467.06|462.96|19
1633967320000|2021-10-11 15:48:40|467.1|463|467.12|463.02|467.18|463.08|467.09|462.99|12
1633967330000|2021-10-11 15:48:50|467.15|463.05|467.36|463.26|467.38|463.28|467.15|463.05|9
1633967340000|2021-10-11 15:49:00|467.34|463.24|467.3|463.2|467.37|463.27|467.3|463.2|10
1633967350000|2021-10-11 15:49:10|467.26|463.16|467.18|463.08|467.29|463.19|467.18|463.08|16
1633967360000|2021-10-11 15:49:20|467.19|463.09|467.19|463.09|467.2|463.1|467.16|463.06|12
1633967370000|2021-10-11 15:49:30|467.18|463.08|467.02|462.92|467.18|463.08|467.02|462.92|13
1633967380000|2021-10-11 15:49:40|466.98|462.88|466.75|462.65|466.98|462.88|466.75|462.65|13
1633967390000|2021-10-11 15:49:50|466.74|462.64|466.82|462.72|466.87|462.77|466.7|462.6|9
1633967400000|2021-10-11 15:50:00|466.81|462.71|466.82|462.72|466.83|462.73|466.8|462.7|10
1633967410000|2021-10-11 15:50:10|466.8|462.7|466.86|462.76|466.93|462.83|466.8|462.7|16
1633967420000|2021-10-11 15:50:20|466.9|462.8|467.3|463.2|467.35|463.25|466.9|462.8|20
1633967430000|2021-10-11 15:50:30|467.31|463.21|467.22|463.12|467.34|463.24|467.2|463.1|11
1633967440000|2021-10-11 15:50:40|467.21|463.11|467.1|463|467.21|463.11|467.04|462.94|15
1633967450000|2021-10-11 15:50:50|467.11|463.01|467.12|463.02|467.18|463.08|467.1|463|10
1633967460000|2021-10-11 15:51:00|467.15|463.05|467.16|463.06|467.16|463.06|467.08|462.98|18
1633967470000|2021-10-11 15:51:10|467.14|463.04|467.08|462.98|467.14|463.04|467.07|462.97|14
1633967480000|2021-10-11 15:51:20|467.07|462.97|466.99|462.89|467.07|462.97|466.99|462.89|12
1633967490000|2021-10-11 15:51:30|467|462.9|467.25|463.15|467.42|463.32|467|462.9|22
1633967500000|2021-10-11 15:51:40|467.24|463.14|467.39|463.29|467.39|463.29|467.2|463.1|14
1633967510000|2021-10-11 15:51:50|467.4|463.3|467.59|463.49|467.6|463.5|467.4|463.3|15
1633967520000|2021-10-11 15:52:00|467.6|463.5|467.59|463.49|467.6|463.5|467.58|463.48|5
1633967530000|2021-10-11 15:52:10|467.6|463.5|467.86|463.76|467.94|463.84|467.59|463.49|16
1633967540000|2021-10-11 15:52:20|467.95|463.85|467.91|463.81|467.95|463.85|467.89|463.79|10
1633967550000|2021-10-11 15:52:30|467.88|463.78|467.87|463.77|467.9|463.8|467.79|463.69|13
1633967560000|2021-10-11 15:52:40|467.84|463.74|467.67|463.57|467.9|463.8|467.67|463.57|19
1633967570000|2021-10-11 15:52:50|467.64|463.54|467.4|463.3|467.64|463.54|467.37|463.27|19
1633967580000|2021-10-11 15:53:00|467.38|463.28|467.31|463.21|467.39|463.29|467.31|463.21|9
1633967590000|2021-10-11 15:53:10|467.3|463.2|467.27|463.17|467.37|463.27|467.19|463.09|19
1633967600000|2021-10-11 15:53:20|467.3|463.2|467.4|463.3|467.41|463.31|467.3|463.2|13
1633967610000|2021-10-11 15:53:30|467.38|463.28|467.53|463.43|467.53|463.43|467.37|463.27|15
1633967620000|2021-10-11 15:53:40|467.54|463.44|467.54|463.44|467.62|463.52|467.5|463.4|17
1633967630000|2021-10-11 15:53:50|467.6|463.5|467.59|463.49|467.6|463.5|467.58|463.48|4
1633967640000|2021-10-11 15:54:00|467.6|463.5|467.27|463.17|467.6|463.5|467.27|463.17|14
1633967650000|2021-10-11 15:54:10|467.3|463.2|467.1|463|467.3|463.2|467.1|463|18
1633967660000|2021-10-11 15:54:20|467.07|462.97|467.18|463.08|467.21|463.11|467.07|462.97|10
1633967670000|2021-10-11 15:54:30|467.2|463.1|467.2|463.1|467.24|463.14|467.2|463.1|13
1633967680000|2021-10-11 15:54:40|467.34|463.24|467.4|463.3|467.41|463.31|467.34|463.24|12
1633967690000|2021-10-11 15:54:50|467.39|463.29|467.29|463.19|467.4|463.3|467.27|463.17|9
1633967700000|2021-10-11 15:55:00|467.31|463.21|467.17|463.07|467.31|463.21|467.15|463.05|14
1633967710000|2021-10-11 15:55:10|467.2|463.1|467.02|462.92|467.2|463.1|467.02|462.92|16
1633967720000|2021-10-11 15:55:20|467.01|462.91|467.1|463|467.1|463|467.01|462.91|7
1633967730000|2021-10-11 15:55:30|467.01|462.91|466.93|462.83|467.13|463.03|466.92|462.82|21
1633967740000|2021-10-11 15:55:40|466.88|462.78|466.85|462.75|466.91|462.81|466.8|462.7|10
1633967750000|2021-10-11 15:55:50|466.83|462.73|466.68|462.58|466.86|462.76|466.63|462.53|19
1633967760000|2021-10-11 15:56:00|466.7|462.6|466.7|462.6|466.7|462.6|466.69|462.59|5
1633967770000|2021-10-11 15:56:10|466.74|462.64|466.71|462.61|466.74|462.64|466.71|462.61|4
1633967780000|2021-10-11 15:56:20|466.84|462.74|466.89|462.79|466.9|462.8|466.82|462.72|13
1633967790000|2021-10-11 15:56:30|466.85|462.75|467.07|462.97|467.1|463|466.85|462.75|16
1633967800000|2021-10-11 15:56:40|467.08|462.98|467.51|463.41|467.51|463.41|467.08|462.98|15
1633967810000|2021-10-11 15:56:50|467.5|463.4|467.52|463.42|467.57|463.47|467.5|463.4|7
1633967820000|2021-10-11 15:57:00|467.57|463.47|467.63|463.53|467.67|463.57|467.5|463.4|13
1633967830000|2021-10-11 15:57:10|467.66|463.56|467.53|463.43|467.71|463.61|467.53|463.43|19
1633967840000|2021-10-11 15:57:20|467.56|463.46|467.28|463.18|467.56|463.46|467.28|463.18|14
1633967850000|2021-10-11 15:57:30|467.31|463.21|467.31|463.21|467.36|463.26|467.29|463.19|13
1633967860000|2021-10-11 15:57:40|467.29|463.19|467.17|463.07|467.35|463.25|467.15|463.05|18
1633967870000|2021-10-11 15:57:50|467.16|463.06|467.13|463.03|467.16|463.06|467.06|462.96|14
1633967880000|2021-10-11 15:58:00|467.14|463.04|466.9|462.8|467.14|463.04|466.9|462.8|20
1633967890000|2021-10-11 15:58:10|466.88|462.78|466.68|462.58|466.92|462.82|466.67|462.57|19
1633967900000|2021-10-11 15:58:20|466.66|462.56|466.41|462.31|466.67|462.57|466.41|462.31|13
1633967910000|2021-10-11 15:58:30|466.34|462.24|466.5|462.4|466.59|462.49|466.3|462.2|9
1633967920000|2021-10-11 15:58:40|466.57|462.47|466.52|462.42|466.58|462.48|466.51|462.41|13
1633967930000|2021-10-11 15:58:50|466.55|462.45|466.5|462.4|466.55|462.45|466.48|462.38|15
1633967940000|2021-10-11 15:59:00|466.51|462.41|466.51|462.41|466.52|462.42|466.45|462.35|13
1633967950000|2021-10-11 15:59:10|466.52|462.42|466.37|462.27|466.52|462.42|466.37|462.27|12
1633967960000|2021-10-11 15:59:20|466.39|462.29|466.42|462.32|466.5|462.4|466.36|462.26|23
1633967970000|2021-10-11 15:59:30|466.41|462.31|466.5|462.4|466.51|462.41|466.31|462.21|19
1633967980000|2021-10-11 15:59:40|466.46|462.36|467.2|463.1|467.2|463.1|466.46|462.36|23
1633967990000|2021-10-11 15:59:50|467.21|463.11|467.61|463.51|467.69|463.59|467.19|463.09|28
1633968000000|2021-10-11 16:00:00|467.6|463.5|467.5|463.4|467.69|463.59|467.49|463.39|12
1633968010000|2021-10-11 16:00:10|467.51|463.41|467.25|463.15|467.51|463.41|467.19|463.09|18
1633968020000|2021-10-11 16:00:20|467.22|463.12|467.26|463.16|467.32|463.22|467.22|463.12|16
1633968030000|2021-10-11 16:00:30|467.27|463.17|467.33|463.23|467.33|463.23|467.19|463.09|19
1633968040000|2021-10-11 16:00:40|467.35|463.25|467.46|463.36|467.55|463.45|467.32|463.22|14
1633968050000|2021-10-11 16:00:50|467.53|463.43|467.45|463.35|467.6|463.5|467.45|463.35|15
1633968060000|2021-10-11 16:01:00|467.46|463.36|467.56|463.46|467.56|463.46|467.42|463.32|20
1633968070000|2021-10-11 16:01:10|467.57|463.47|467.55|463.45|467.62|463.52|467.53|463.43|15
1633968080000|2021-10-11 16:01:20|467.54|463.44|467.49|463.39|467.54|463.44|467.44|463.34|9
1633968090000|2021-10-11 16:01:30|467.43|463.33|467.35|463.25|467.45|463.35|467.3|463.2|7
1633968100000|2021-10-11 16:01:40|467.32|463.22|466.9|462.8|467.32|463.22|466.9|462.8|23
1633968110000|2021-10-11 16:01:50|466.89|462.79|466.84|462.74|466.89|462.79|466.68|462.58|27
1633968120000|2021-10-11 16:02:00|466.86|462.76|467.1|463|467.1|463|466.83|462.73|22
1633968130000|2021-10-11 16:02:10|467.11|463.01|466.95|462.85|467.11|463.01|466.95|462.85|16
1633968140000|2021-10-11 16:02:20|466.96|462.86|466.9|462.8|466.99|462.89|466.9|462.8|11
1633968150000|2021-10-11 16:02:30|466.87|462.77|466.79|462.69|466.87|462.77|466.75|462.65|10
1633968160000|2021-10-11 16:02:40|466.8|462.7|466.67|462.57|466.83|462.73|466.66|462.56|24
1633968170000|2021-10-11 16:02:50|466.68|462.58|466.51|462.41|466.69|462.59|466.5|462.4|14
1633968180000|2021-10-11 16:03:00|466.5|462.4|465.96|461.86|466.5|462.4|465.93|461.83|18
1633968190000|2021-10-11 16:03:10|465.88|461.78|465.75|461.65|465.95|461.85|465.75|461.65|22
1633968200000|2021-10-11 16:03:20|465.65|461.55|465.14|461.04|465.65|461.55|465.14|461.04|24
1633968210000|2021-10-11 16:03:30|465.11|461.01|465.61|461.51|465.62|461.52|465|460.9|28
1633968220000|2021-10-11 16:03:40|465.6|461.5|465.56|461.46|465.9|461.8|465.56|461.46|22
1633968230000|2021-10-11 16:03:50|465.57|461.47|465.79|461.69|465.79|461.69|465.4|461.3|29
1633968240000|2021-10-11 16:04:00|465.78|461.68|465.8|461.7|465.81|461.71|465.55|461.45|25
1633968250000|2021-10-11 16:04:10|465.81|461.71|465.46|461.36|465.81|461.71|465.46|461.36|21
1633968260000|2021-10-11 16:04:20|465.43|461.33|465.7|461.6|465.7|461.6|465.41|461.31|21
1633968270000|2021-10-11 16:04:30|465.69|461.59|465.63|461.53|465.75|461.65|465.55|461.45|19
1633968280000|2021-10-11 16:04:40|465.6|461.5|465.46|461.36|465.61|461.51|465.42|461.32|16
1633968290000|2021-10-11 16:04:50|465.47|461.37|465.43|461.33|465.5|461.4|465.4|461.3|17
1633968300000|2021-10-11 16:05:00|465.46|461.36|465.25|461.15|465.46|461.36|465.25|461.15|18
1633968310000|2021-10-11 16:05:10|465.27|461.17|465.1|461|465.34|461.24|465.09|460.99|17
1633968320000|2021-10-11 16:05:20|465.15|461.05|464.76|460.66|465.2|461.1|464.76|460.66|24
1633968330000|2021-10-11 16:05:30|464.8|460.7|464.45|460.35|464.85|460.75|464.29|460.19|23
1633968340000|2021-10-11 16:05:40|464.4|460.3|464.86|460.76|464.94|460.84|464.4|460.3|27
1633968350000|2021-10-11 16:05:50|464.9|460.8|464.86|460.76|464.96|460.86|464.83|460.73|18
1633968360000|2021-10-11 16:06:00|464.88|460.78|464.96|460.86|464.96|460.86|464.75|460.65|11
1633968370000|2021-10-11 16:06:10|464.93|460.83|464.9|460.8|464.96|460.86|464.89|460.79|8
1633968380000|2021-10-11 16:06:20|464.87|460.77|464.9|460.8|464.93|460.83|464.83|460.73|12
1633968390000|2021-10-11 16:06:30|464.91|460.81|464.91|460.81|464.92|460.82|464.9|460.8|7
1633968400000|2021-10-11 16:06:40|464.9|460.8|465.02|460.92|465.02|460.92|464.86|460.76|11
1633968410000|2021-10-11 16:06:50|465.03|460.93|465.17|461.07|465.17|461.07|465.03|460.93|11
1633968420000|2021-10-11 16:07:00|465.13|461.03|465.09|460.99|465.15|461.05|465.01|460.91|21
1633968430000|2021-10-11 16:07:10|465.07|460.97|465|460.9|465.1|461|464.9|460.8|15
1633968440000|2021-10-11 16:07:20|465.01|460.91|464.86|460.76|465.01|460.91|464.86|460.76|11
1633968450000|2021-10-11 16:07:30|464.88|460.78|464.96|460.86|464.96|460.86|464.85|460.75|15
1633968460000|2021-10-11 16:07:40|464.97|460.87|465.23|461.13|465.23|461.13|464.96|460.86|16
1633968470000|2021-10-11 16:07:50|465.19|461.09|465.13|461.03|465.2|461.1|465.12|461.02|8
1633968480000|2021-10-11 16:08:00|465.24|461.14|465.96|461.86|466.11|462.01|465.23|461.13|25
1633968490000|2021-10-11 16:08:10|465.97|461.87|466.15|462.05|466.16|462.06|465.91|461.81|24
1633968500000|2021-10-11 16:08:20|466.16|462.06|466.11|462.01|466.16|462.06|466.06|461.96|13
1633968510000|2021-10-11 16:08:30|466.08|461.98|466.29|462.19|466.33|462.23|466.07|461.97|18
1633968520000|2021-10-11 16:08:40|466.3|462.2|466.42|462.32|466.44|462.34|466.26|462.16|20
1633968530000|2021-10-11 16:08:50|466.44|462.34|466.48|462.38|466.5|462.4|466.42|462.32|8
1633968540000|2021-10-11 16:09:00|466.47|462.37|466.98|462.88|466.98|462.88|466.47|462.37|16
1633968550000|2021-10-11 16:09:10|466.99|462.89|466.82|462.72|467.01|462.91|466.73|462.63|19
1633968560000|2021-10-11 16:09:20|466.84|462.74|466.88|462.78|466.88|462.78|466.73|462.63|16
1633968570000|2021-10-11 16:09:30|466.85|462.75|466.77|462.67|466.88|462.78|466.77|462.67|10
1633968580000|2021-10-11 16:09:40|466.79|462.69|466.67|462.57|466.79|462.69|466.65|462.55|13
1633968590000|2021-10-11 16:09:50|466.66|462.56|466.6|462.5|466.68|462.58|466.6|462.5|14
1633968600000|2021-10-11 16:10:00|466.62|462.52|466.79|462.69|466.79|462.69|466.62|462.52|11
1633968610000|2021-10-11 16:10:10|466.78|462.68|466.84|462.74|466.88|462.78|466.78|462.68|12
1633968620000|2021-10-11 16:10:20|466.81|462.71|467|462.9|467|462.9|466.81|462.71|15
1633968630000|2021-10-11 16:10:30|467.03|462.93|467.08|462.98|467.08|462.98|467.03|462.93|4
1633968640000|2021-10-11 16:10:40|467.06|462.96|467.2|463.1|467.21|463.11|467.06|462.96|12
1633968650000|2021-10-11 16:10:50|467.22|463.12|467.4|463.3|467.4|463.3|467.22|463.12|8
1633968660000|2021-10-11 16:11:00|467.39|463.29|467.32|463.22|467.39|463.29|467.28|463.18|13
1633968670000|2021-10-11 16:11:10|467.35|463.25|467.3|463.2|467.35|463.25|467.3|463.2|4
1633968680000|2021-10-11 16:11:20|467.31|463.21|467.36|463.26|467.36|463.26|467.3|463.2|9
1633968690000|2021-10-11 16:11:30|467.38|463.28|467.15|463.05|467.4|463.3|467.15|463.05|14
1633968700000|2021-10-11 16:11:40|467.12|463.02|467.05|462.95|467.12|463.02|467.05|462.95|10
1633968710000|2021-10-11 16:11:50|467.02|462.92|467.06|462.96|467.06|462.96|467.02|462.92|4
1633968720000|2021-10-11 16:12:00|467.05|462.95|467.25|463.15|467.35|463.25|467.04|462.94|18
1633968730000|2021-10-11 16:12:10|467.2|463.1|467.23|463.13|467.26|463.16|467.2|463.1|6
1633968740000|2021-10-11 16:12:20|467.22|463.12|467.18|463.08|467.23|463.13|467.17|463.07|12
1633968750000|2021-10-11 16:12:30|467.19|463.09|467.07|462.97|467.27|463.17|467.06|462.96|21
1633968760000|2021-10-11 16:12:40|467.06|462.96|467.17|463.07|467.21|463.11|467.04|462.94|12
1633968770000|2021-10-11 16:12:50|467.16|463.06|467.22|463.12|467.26|463.16|467.08|462.98|19
1633968780000|2021-10-11 16:13:00|467.21|463.11|467.24|463.14|467.24|463.14|467.2|463.1|3
1633968790000|2021-10-11 16:13:10|467.25|463.15|467.1|463|467.25|463.15|467.1|463|11
1633968800000|2021-10-11 16:13:20|467.11|463.01|467.19|463.09|467.19|463.09|467.1|463|5
1633968810000|2021-10-11 16:13:30|467.2|463.1|467.42|463.32|467.42|463.32|467.17|463.07|17
1633968820000|2021-10-11 16:13:40|467.5|463.4|467.67|463.57|467.67|463.57|467.5|463.4|20
1633968830000|2021-10-11 16:13:50|467.7|463.6|467.72|463.62|467.72|463.62|467.64|463.54|12
1633968840000|2021-10-11 16:14:00|467.73|463.63|467.73|463.63|467.76|463.66|467.64|463.54|16
1633968850000|2021-10-11 16:14:10|467.74|463.64|467.43|463.33|467.76|463.66|467.4|463.3|14
1633968860000|2021-10-11 16:14:20|467.42|463.32|467.11|463.01|467.42|463.32|467.11|463.01|24
1633968870000|2021-10-11 16:14:30|467.15|463.05|466.81|462.71|467.15|463.05|466.81|462.71|15
1633968880000|2021-10-11 16:14:40|466.8|462.7|466.66|462.56|466.82|462.72|466.66|462.56|13
1633968890000|2021-10-11 16:14:50|466.65|462.55|466.79|462.69|466.79|462.69|466.61|462.51|7
1633968900000|2021-10-11 16:15:00|466.8|462.7|466.79|462.69|466.85|462.75|466.79|462.69|11
1633968910000|2021-10-11 16:15:10|466.75|462.65|466.9|462.8|466.92|462.82|466.74|462.64|14
1633968920000|2021-10-11 16:15:20|466.91|462.81|467.03|462.93|467.03|462.93|466.91|462.81|15
1633968930000|2021-10-11 16:15:30|467.09|462.99|467.25|463.15|467.26|463.16|467.09|462.99|29
1633968940000|2021-10-11 16:15:40|467.3|463.2|467.42|463.32|467.47|463.37|467.28|463.18|19
1633968950000|2021-10-11 16:15:50|467.43|463.33|467.36|463.26|467.48|463.38|467.36|463.26|16
1633968960000|2021-10-11 16:16:00|467.38|463.28|467.06|462.96|467.38|463.28|467.06|462.96|16
1633968970000|2021-10-11 16:16:10|467.07|462.97|467.17|463.07|467.17|463.07|467.05|462.95|16
1633968980000|2021-10-11 16:16:20|467.19|463.09|467.17|463.07|467.24|463.14|467.1|463|14
1633968990000|2021-10-11 16:16:30|467.18|463.08|467.05|462.95|467.18|463.08|467.05|462.95|8
1633969000000|2021-10-11 16:16:40|467.04|462.94|466.7|462.6|467.04|462.94|466.7|462.6|21
1633969010000|2021-10-11 16:16:50|466.69|462.59|466.36|462.26|466.69|462.59|466.35|462.25|28
1633969020000|2021-10-11 16:17:00|466.4|462.3|466.04|461.94|466.45|462.35|466.04|461.94|21
1633969030000|2021-10-11 16:17:10|466.02|461.92|465.42|461.32|466.02|461.92|465.42|461.32|22
1633969040000|2021-10-11 16:17:20|465.44|461.34|465.19|461.09|465.5|461.4|465.19|461.09|21
1633969050000|2021-10-11 16:17:30|465.12|461.02|465.49|461.39|465.49|461.39|465.07|460.97|21
1633969060000|2021-10-11 16:17:40|465.48|461.38|465.31|461.21|465.56|461.46|465.3|461.2|19
1633969070000|2021-10-11 16:17:50|465.29|461.19|465.36|461.26|465.36|461.26|465.23|461.13|14
1633969080000|2021-10-11 16:18:00|465.35|461.25|465.36|461.26|465.49|461.39|465.29|461.19|20
1633969090000|2021-10-11 16:18:10|465.34|461.24|465.27|461.17|465.39|461.29|465.27|461.17|20
1633969100000|2021-10-11 16:18:20|465.28|461.18|465.37|461.27|465.37|461.27|465.27|461.17|16
1633969110000|2021-10-11 16:18:30|465.36|461.26|465.27|461.17|465.37|461.27|465.27|461.17|18
1633969120000|2021-10-11 16:18:40|465.26|461.16|465.17|461.07|465.27|461.17|465.16|461.06|10
1633969130000|2021-10-11 16:18:50|465.16|461.06|465.35|461.25|465.4|461.3|465.16|461.06|21
1633969140000|2021-10-11 16:19:00|465.33|461.23|465.25|461.15|465.33|461.23|465.19|461.09|15
1633969150000|2021-10-11 16:19:10|465.24|461.14|464.92|460.82|465.24|461.14|464.84|460.74|21
1633969160000|2021-10-11 16:19:20|464.94|460.84|464.87|460.77|464.95|460.85|464.85|460.75|17
1633969170000|2021-10-11 16:19:30|464.86|460.76|464.91|460.81|464.97|460.87|464.85|460.75|14
1633969180000|2021-10-11 16:19:40|464.9|460.8|464.95|460.85|464.95|460.85|464.87|460.77|15
1633969190000|2021-10-11 16:19:50|464.92|460.82|464.92|460.82|465.03|460.93|464.89|460.79|19
1633969200000|2021-10-11 16:20:00|464.91|460.81|464.94|460.84|464.95|460.85|464.9|460.8|10
1633969210000|2021-10-11 16:20:10|464.95|460.85|465.04|460.94|465.06|460.96|464.95|460.85|17
1633969220000|2021-10-11 16:20:20|465.03|460.93|464.87|460.77|465.03|460.93|464.86|460.76|11
1633969230000|2021-10-11 16:20:30|464.86|460.76|464.75|460.65|464.86|460.76|464.75|460.65|9
1633969240000|2021-10-11 16:20:40|464.67|460.57|463.82|459.72|464.67|460.57|463.79|459.69|33
1633969250000|2021-10-11 16:20:50|463.88|459.78|463.62|459.52|463.88|459.78|463.61|459.51|17
1633969260000|2021-10-11 16:21:00|463.63|459.53|463.04|458.94|463.63|459.53|462.91|458.81|30
1633969270000|2021-10-11 16:21:10|463.05|458.95|462.95|458.85|463.07|458.97|462.89|458.79|23
1633969280000|2021-10-11 16:21:20|462.96|458.86|463.65|459.55|463.73|459.63|462.96|458.86|27
1633969290000|2021-10-11 16:21:30|463.64|459.54|463.58|459.48|463.64|459.54|463.5|459.4|10
1633969300000|2021-10-11 16:21:40|463.59|459.49|463.93|459.83|463.95|459.85|463.59|459.49|23
1633969310000|2021-10-11 16:21:50|463.9|459.8|463.94|459.84|464.01|459.91|463.87|459.77|23
1633969320000|2021-10-11 16:22:00|463.95|459.85|463.92|459.82|463.96|459.86|463.88|459.78|12
1633969330000|2021-10-11 16:22:10|463.96|459.86|464.01|459.91|464.02|459.92|463.93|459.83|10
1633969340000|2021-10-11 16:22:20|464|459.9|464.49|460.39|464.51|460.41|464|459.9|23
1633969350000|2021-10-11 16:22:30|464.37|460.27|464.59|460.49|464.68|460.58|464.37|460.27|25
1633969360000|2021-10-11 16:22:40|464.53|460.43|464.51|460.41|464.56|460.46|464.45|460.35|15
1633969370000|2021-10-11 16:22:50|464.5|460.4|464.51|460.41|464.54|460.44|464.43|460.33|14
1633969380000|2021-10-11 16:23:00|464.5|460.4|464.5|460.4|464.51|460.41|464.4|460.3|13
1633969390000|2021-10-11 16:23:10|464.42|460.32|464.49|460.39|464.5|460.4|464.41|460.31|12
1633969400000|2021-10-11 16:23:20|464.5|460.4|464.35|460.25|464.5|460.4|464.35|460.25|10
1633969410000|2021-10-11 16:23:30|464.26|460.16|464.15|460.05|464.3|460.2|464.15|460.05|14
1633969420000|2021-10-11 16:23:40|464.09|459.99|464.2|460.1|464.3|460.2|464.09|459.99|19
1633969430000|2021-10-11 16:23:50|464.3|460.2|464.38|460.28|464.38|460.28|464.28|460.18|11
1633969440000|2021-10-11 16:24:00|464.39|460.29|464.29|460.19|464.41|460.31|464.29|460.19|12
1633969450000|2021-10-11 16:24:10|464.24|460.14|464.54|460.44|464.54|460.44|464.24|460.14|16
1633969460000|2021-10-11 16:24:20|464.66|460.56|465|460.9|465.02|460.92|464.6|460.5|26
1633969470000|2021-10-11 16:24:30|465.04|460.94|464.72|460.62|465.13|461.03|464.69|460.59|21
1633969480000|2021-10-11 16:24:40|464.74|460.64|464.9|460.8|464.91|460.81|464.72|460.62|18
1633969490000|2021-10-11 16:24:50|464.97|460.87|465.21|461.11|465.21|461.11|464.86|460.76|23
1633969500000|2021-10-11 16:25:00|465.13|461.03|465.2|461.1|465.24|461.14|465.04|460.94|12
1633969510000|2021-10-11 16:25:10|465.25|461.15|465.7|461.6|465.75|461.65|465.25|461.15|25
1633969520000|2021-10-11 16:25:20|465.71|461.61|465.76|461.66|466.11|462.01|465.71|461.61|20
1633969530000|2021-10-11 16:25:30|465.73|461.63|465.61|461.51|465.73|461.63|465.46|461.36|25
1633969540000|2021-10-11 16:25:40|465.62|461.52|465.71|461.61|465.71|461.61|465.62|461.52|16
1633969550000|2021-10-11 16:25:50|465.69|461.59|465.91|461.81|465.92|461.82|465.42|461.32|19
1633969560000|2021-10-11 16:26:00|465.92|461.82|466.05|461.95|466.05|461.95|465.92|461.82|14
1633969570000|2021-10-11 16:26:10|466.06|461.96|465.98|461.88|466.07|461.97|465.98|461.88|8
1633969580000|2021-10-11 16:26:20|465.99|461.89|465.68|461.58|466.01|461.91|465.67|461.57|18
1633969590000|2021-10-11 16:26:30|465.61|461.51|465.67|461.57|465.71|461.61|465.61|461.51|14
1633969600000|2021-10-11 16:26:40|465.65|461.55|465.64|461.54|465.71|461.61|465.62|461.52|13
1633969610000|2021-10-11 16:26:50|465.62|461.52|465.62|461.52|465.71|461.61|465.59|461.49|8
1633969620000|2021-10-11 16:27:00|465.64|461.54|465.72|461.62|465.79|461.69|465.64|461.54|9
1633969630000|2021-10-11 16:27:10|465.73|461.63|465.52|461.42|465.79|461.69|465.52|461.42|14
1633969640000|2021-10-11 16:27:20|465.53|461.43|465.22|461.12|465.53|461.43|465.22|461.12|20
1633969650000|2021-10-11 16:27:30|465.17|461.07|465.05|460.95|465.21|461.11|465.05|460.95|21
1633969660000|2021-10-11 16:27:40|465.06|460.96|465.07|460.97|465.15|461.05|465.05|460.95|9
1633969670000|2021-10-11 16:27:50|465.06|460.96|465.01|460.91|465.06|460.96|464.98|460.88|10
1633969680000|2021-10-11 16:28:00|465|460.9|465.09|460.99|465.12|461.02|464.96|460.86|11
1633969690000|2021-10-11 16:28:10|465.07|460.97|464.91|460.81|465.07|460.97|464.91|460.81|18
1633969700000|2021-10-11 16:28:20|464.92|460.82|464.79|460.69|464.92|460.82|464.76|460.66|16
1633969710000|2021-10-11 16:28:30|464.75|460.65|464.51|460.41|464.75|460.65|464.51|460.41|23
1633969720000|2021-10-11 16:28:40|464.52|460.42|464.75|460.65|464.75|460.65|464.52|460.42|15
1633969730000|2021-10-11 16:28:50|464.73|460.63|464.81|460.71|464.81|460.71|464.73|460.63|6
1633969740000|2021-10-11 16:29:00|464.82|460.72|465.23|461.13|465.23|461.13|464.82|460.72|12
1633969750000|2021-10-11 16:29:10|465.21|461.11|465.41|461.31|465.41|461.31|465.21|461.11|8
1633969760000|2021-10-11 16:29:20|465.44|461.34|465.45|461.35|465.45|461.35|465.42|461.32|11
1633969770000|2021-10-11 16:29:30|465.5|461.4|465.72|461.62|465.72|461.62|465.5|461.4|11
1633969780000|2021-10-11 16:29:40|465.81|461.71|466.02|461.92|466.02|461.92|465.78|461.68|20
1633969790000|2021-10-11 16:29:50|466.03|461.93|466.32|462.22|466.32|462.22|466.03|461.93|18
1633969800000|2021-10-11 16:30:00|466.34|462.24|466.64|462.54|466.66|462.56|466.32|462.22|21
1633969810000|2021-10-11 16:30:10|466.65|462.55|465.99|461.89|466.66|462.56|465.98|461.88|19
1633969820000|2021-10-11 16:30:20|466.02|461.92|465.84|461.74|466.02|461.92|465.83|461.73|12
1633969830000|2021-10-11 16:30:30|465.8|461.7|466|461.9|466|461.9|465.73|461.63|15
1633969840000|2021-10-11 16:30:40|465.99|461.89|465.88|461.78|465.99|461.89|465.88|461.78|8
1633969850000|2021-10-11 16:30:50|465.77|461.67|465.57|461.47|465.77|461.67|465.54|461.44|15
1633969860000|2021-10-11 16:31:00|465.58|461.48|465.54|461.44|465.58|461.48|465.53|461.43|10
1633969870000|2021-10-11 16:31:10|465.53|461.43|465.3|461.2|465.53|461.43|465.27|461.17|12
1633969880000|2021-10-11 16:31:20|465.26|461.16|465.17|461.07|465.27|461.17|465.1|461|18
1633969890000|2021-10-11 16:31:30|465.13|461.03|465.09|460.99|465.13|461.03|464.88|460.78|17
1633969900000|2021-10-11 16:31:40|465.02|460.92|464.9|460.8|465.06|460.96|464.9|460.8|15
1633969910000|2021-10-11 16:31:50|464.93|460.83|465.07|460.97|465.07|460.97|464.9|460.8|25
1633969920000|2021-10-11 16:32:00|465.02|460.92|464.95|460.85|465.02|460.92|464.94|460.84|15
1633969930000|2021-10-11 16:32:10|464.91|460.81|464.93|460.83|464.93|460.83|464.91|460.81|2
1633969940000|2021-10-11 16:32:20|464.94|460.84|464.89|460.79|464.94|460.84|464.88|460.78|12
1633969950000|2021-10-11 16:32:30|464.84|460.74|464.49|460.39|464.86|460.76|464.49|460.39|17
1633969960000|2021-10-11 16:32:40|464.46|460.36|464.54|460.44|464.58|460.48|464.41|460.31|11
1633969970000|2021-10-11 16:32:50|464.55|460.45|464.72|460.62|464.74|460.64|464.55|460.45|9
1633969980000|2021-10-11 16:33:00|464.64|460.54|464.57|460.47|464.65|460.55|464.56|460.46|14
1633969990000|2021-10-11 16:33:10|464.58|460.48|464.85|460.75|464.91|460.81|464.58|460.48|18
1633970000000|2021-10-11 16:33:20|464.84|460.74|464.85|460.75|464.85|460.75|464.84|460.74|6
1633970010000|2021-10-11 16:33:30|464.84|460.74|464.65|460.55|464.84|460.74|464.65|460.55|13
1633970020000|2021-10-11 16:33:40|464.66|460.56|464.55|460.45|464.66|460.56|464.55|460.45|11
1633970030000|2021-10-11 16:33:50|464.56|460.46|464.49|460.39|464.56|460.46|464.38|460.28|16
1633970040000|2021-10-11 16:34:00|464.5|460.4|464.54|460.44|464.61|460.51|464.49|460.39|10
1633970050000|2021-10-11 16:34:10|464.53|460.43|464.52|460.42|464.54|460.44|464.49|460.39|12
1633970060000|2021-10-11 16:34:20|464.51|460.41|464.67|460.57|464.67|460.57|464.51|460.41|16
1633970070000|2021-10-11 16:34:30|464.68|460.58|464.74|460.64|464.77|460.67|464.66|460.56|13
1633970080000|2021-10-11 16:34:40|464.77|460.67|464.94|460.84|464.94|460.84|464.77|460.67|13
1633970090000|2021-10-11 16:34:50|464.99|460.89|465|460.9|465.05|460.95|464.99|460.89|14
1633970100000|2021-10-11 16:35:00|464.96|460.86|464.98|460.88|464.99|460.89|464.96|460.86|12
1633970110000|2021-10-11 16:35:10|465.03|460.93|465.12|461.02|465.12|461.02|465|460.9|14
1633970120000|2021-10-11 16:35:20|465.18|461.08|465.19|461.09|465.19|461.09|465.17|461.07|7
1633970130000|2021-10-11 16:35:30|465.2|461.1|465.16|461.06|465.2|461.1|465.15|461.05|15
1633970140000|2021-10-11 16:35:40|465.13|461.03|465.11|461.01|465.16|461.06|465.11|461.01|7
1633970150000|2021-10-11 16:35:50|465.12|461.02|465.19|461.09|465.22|461.12|465.12|461.02|16
1633970160000|2021-10-11 16:36:00|465.18|461.08|465.13|461.03|465.21|461.11|465.1|461|15
1633970170000|2021-10-11 16:36:10|465.12|461.02|465.03|460.93|465.12|461.02|464.95|460.85|17
1633970180000|2021-10-11 16:36:20|464.95|460.85|465.03|460.93|465.1|461|464.94|460.84|19
1633970190000|2021-10-11 16:36:30|465.06|460.96|464.99|460.89|465.06|460.96|464.99|460.89|8
1633970200000|2021-10-11 16:36:40|465|460.9|464.99|460.89|465|460.9|464.93|460.83|10
1633970210000|2021-10-11 16:36:50|464.96|460.86|465.01|460.91|465.01|460.91|464.93|460.83|9
1633970220000|2021-10-11 16:37:00|464.98|460.88|464.85|460.75|464.98|460.88|464.84|460.74|19
1633970230000|2021-10-11 16:37:10|464.83|460.73|464.54|460.44|464.84|460.74|464.52|460.42|20
1633970240000|2021-10-11 16:37:20|464.53|460.43|464.25|460.15|464.53|460.43|464.23|460.13|19
1633970250000|2021-10-11 16:37:30|464.26|460.16|464.27|460.17|464.28|460.18|464.21|460.11|17
1633970260000|2021-10-11 16:37:40|464.25|460.15|464.12|460.02|464.25|460.15|464.12|460.02|14
1633970270000|2021-10-11 16:37:50|464.11|460.01|463.9|459.8|464.18|460.08|463.85|459.75|14
1633970280000|2021-10-11 16:38:00|463.95|459.85|464.16|460.06|464.27|460.17|463.95|459.85|17
1633970290000|2021-10-11 16:38:10|464.15|460.05|464.08|459.98|464.18|460.08|464.03|459.93|15
1633970300000|2021-10-11 16:38:20|464.01|459.91|463.8|459.7|464.1|460|463.8|459.7|7
1633970310000|2021-10-11 16:38:30|463.85|459.75|464.44|460.34|464.44|460.34|463.85|459.75|20
1633970320000|2021-10-11 16:38:40|464.46|460.36|464.35|460.25|464.49|460.39|464.28|460.18|16
1633970330000|2021-10-11 16:38:50|464.34|460.24|464.25|460.15|464.34|460.24|464.2|460.1|10
1633970340000|2021-10-11 16:39:00|464.28|460.18|464.3|460.2|464.33|460.23|464.27|460.17|9
1633970350000|2021-10-11 16:39:10|464.35|460.25|464.31|460.21|464.35|460.25|464.28|460.18|13
1633970360000|2021-10-11 16:39:20|464.26|460.16|464.13|460.03|464.28|460.18|464.13|460.03|7
1633970370000|2021-10-11 16:39:30|464.17|460.07|462.78|458.68|464.18|460.08|462.78|458.68|16
1633970380000|2021-10-11 16:39:40|462.96|458.86|462.4|458.3|462.96|458.86|462.35|458.25|30
1633970390000|2021-10-11 16:39:50|462.45|458.35|462.79|458.69|462.79|458.69|462.2|458.1|22
1633970400000|2021-10-11 16:40:00|462.8|458.7|462.82|458.72|462.87|458.77|462.79|458.69|19
1633970410000|2021-10-11 16:40:10|462.8|458.7|463.02|458.92|463.02|458.92|462.72|458.62|24
1633970420000|2021-10-11 16:40:20|463.07|458.97|463.11|459.01|463.12|459.02|463.02|458.92|15
1633970430000|2021-10-11 16:40:30|463.09|458.99|463.4|459.3|463.4|459.3|463.09|458.99|13
1633970440000|2021-10-11 16:40:40|463.41|459.31|463.4|459.3|463.59|459.49|463.4|459.3|18
1633970450000|2021-10-11 16:40:50|463.29|459.19|462.64|458.54|463.29|459.19|462.64|458.54|23
1633970460000|2021-10-11 16:41:00|462.65|458.55|462.51|458.41|462.69|458.59|462.48|458.38|20
1633970470000|2021-10-11 16:41:10|462.52|458.42|462.57|458.47|462.61|458.51|462.5|458.4|20
1633970480000|2021-10-11 16:41:20|462.63|458.53|462.76|458.66|462.8|458.7|462.63|458.53|21
1633970490000|2021-10-11 16:41:30|462.77|458.67|462.84|458.74|462.84|458.74|462.72|458.62|15
1633970500000|2021-10-11 16:41:40|462.87|458.77|462.91|458.81|462.92|458.82|462.84|458.74|11
1633970510000|2021-10-11 16:41:50|462.92|458.82|462.88|458.78|462.92|458.82|462.78|458.68|20
1633970520000|2021-10-11 16:42:00|462.95|458.85|462.77|458.67|463.01|458.91|462.77|458.67|16
1633970530000|2021-10-11 16:42:10|462.75|458.65|462.78|458.68|462.8|458.7|462.75|458.65|7
1633970540000|2021-10-11 16:42:20|462.72|458.62|462.8|458.7|462.8|458.7|462.72|458.62|13
1633970550000|2021-10-11 16:42:30|462.81|458.71|463.11|459.01|463.11|459.01|462.8|458.7|20
1633970560000|2021-10-11 16:42:40|463.08|458.98|463.24|459.14|463.29|459.19|463.07|458.97|15
1633970570000|2021-10-11 16:42:50|463.26|459.16|463.6|459.5|463.64|459.54|463.26|459.16|19
1633970580000|2021-10-11 16:43:00|463.61|459.51|463.63|459.53|463.65|459.55|463.59|459.49|10
1633970590000|2021-10-11 16:43:10|463.65|459.55|464.01|459.91|464.01|459.91|463.48|459.38|25
1633970600000|2021-10-11 16:43:20|464.05|459.95|464.21|460.11|464.26|460.16|464.05|459.95|23
1633970610000|2021-10-11 16:43:30|464.22|460.12|464.26|460.16|464.29|460.19|464.1|460|24
1633970620000|2021-10-11 16:43:40|464.28|460.18|464.28|460.18|464.32|460.22|464.28|460.18|11
1633970630000|2021-10-11 16:43:50|464.3|460.2|464.29|460.19|464.3|460.2|464.28|460.18|10
1633970640000|2021-10-11 16:44:00|464.25|460.15|464.05|459.95|464.25|460.15|464.05|459.95|17
1633970650000|2021-10-11 16:44:10|464.06|459.96|463.93|459.83|464.09|459.99|463.88|459.78|17
1633970660000|2021-10-11 16:44:20|463.94|459.84|463.85|459.75|463.95|459.85|463.82|459.72|9
1633970670000|2021-10-11 16:44:30|463.84|459.74|463.84|459.74|463.86|459.76|463.79|459.69|10
1633970680000|2021-10-11 16:44:40|463.86|459.76|463.95|459.85|463.95|459.85|463.81|459.71|8
1633970690000|2021-10-11 16:44:50|463.96|459.86|464.17|460.07|464.21|460.11|463.96|459.86|17
1633970700000|2021-10-11 16:45:00|464.16|460.06|464.22|460.12|464.23|460.13|464.1|460|14
1633970710000|2021-10-11 16:45:10|464.21|460.11|464.25|460.15|464.31|460.21|464.21|460.11|10
1633970720000|2021-10-11 16:45:20|464.26|460.16|464.26|460.16|464.26|460.16|464.13|460.03|13
1633970730000|2021-10-11 16:45:30|464.27|460.17|464.26|460.16|464.3|460.2|464.23|460.13|14
1633970740000|2021-10-11 16:45:40|464.25|460.15|464.22|460.12|464.25|460.15|464.2|460.1|15
1633970750000|2021-10-11 16:45:50|464.23|460.13|464.23|460.13|464.23|460.13|464.2|460.1|6
1633970760000|2021-10-11 16:46:00|464.25|460.15|464.31|460.21|464.32|460.22|464.25|460.15|10
1633970770000|2021-10-11 16:46:10|464.29|460.19|464.31|460.21|464.34|460.24|464.29|460.19|11
1633970780000|2021-10-11 16:46:20|464.32|460.22|464.3|460.2|464.33|460.23|464.3|460.2|5
1633970790000|2021-10-11 16:46:30|464.29|460.19|464.25|460.15|464.29|460.19|464.25|460.15|5
1633970800000|2021-10-11 16:46:40|464.27|460.17|464.26|460.16|464.3|460.2|464.26|460.16|6
1633970810000|2021-10-11 16:46:50|464.21|460.11|464.24|460.14|464.24|460.14|464.17|460.07|11
1633970820000|2021-10-11 16:47:00|464.22|460.12|464.25|460.15|464.25|460.15|464.19|460.09|10
1633970830000|2021-10-11 16:47:10|464.24|460.14|463.85|459.75|464.24|460.14|463.84|459.74|19
1633970840000|2021-10-11 16:47:20|463.84|459.74|463.71|459.61|463.84|459.74|463.69|459.59|16
1633970850000|2021-10-11 16:47:30|463.79|459.69|463.82|459.72|463.83|459.73|463.79|459.69|9
1633970860000|2021-10-11 16:47:40|463.85|459.75|464.04|459.94|464.04|459.94|463.85|459.75|14
1633970870000|2021-10-11 16:47:50|464|459.9|463.88|459.78|464|459.9|463.88|459.78|12
1633970880000|2021-10-11 16:48:00|463.89|459.79|463.81|459.71|463.9|459.8|463.8|459.7|17
1633970890000|2021-10-11 16:48:10|463.82|459.72|463.82|459.72|463.84|459.74|463.81|459.71|11
1633970900000|2021-10-11 16:48:20|463.85|459.75|464.11|460.01|464.11|460.01|463.85|459.75|18
1633970910000|2021-10-11 16:48:30|464.12|460.02|464.32|460.22|464.38|460.28|464.12|460.02|16
1633970920000|2021-10-11 16:48:40|464.28|460.18|464.33|460.23|464.34|460.24|464.28|460.18|14
1633970930000|2021-10-11 16:48:50|464.32|460.22|464.14|460.04|464.35|460.25|464.14|460.04|19
1633970940000|2021-10-11 16:49:00|464.17|460.07|464.1|460|464.17|460.07|464.04|459.94|15
1633970950000|2021-10-11 16:49:10|464.15|460.05|463.84|459.74|464.15|460.05|463.84|459.74|11
1633970960000|2021-10-11 16:49:20|463.83|459.73|463.88|459.78|463.92|459.82|463.83|459.73|9
1633970970000|2021-10-11 16:49:30|463.93|459.83|463.86|459.76|463.93|459.83|463.81|459.71|16
1633970980000|2021-10-11 16:49:40|463.84|459.74|463.86|459.76|463.91|459.81|463.83|459.73|9
1633970990000|2021-10-11 16:49:50|463.84|459.74|463.79|459.69|463.85|459.75|463.76|459.66|17
1633971000000|2021-10-11 16:50:00|463.78|459.68|463.52|459.42|463.81|459.71|463.5|459.4|22
1633971010000|2021-10-11 16:50:10|463.51|459.41|463.45|459.35|463.52|459.42|463.4|459.3|17
1633971020000|2021-10-11 16:50:20|463.44|459.34|463.6|459.5|463.61|459.51|463.41|459.31|22
1633971030000|2021-10-11 16:50:30|463.61|459.51|463.44|459.34|463.61|459.51|463.42|459.32|21
1633971040000|2021-10-11 16:50:40|463.45|459.35|463.46|459.36|463.57|459.47|463.41|459.31|14
1633971050000|2021-10-11 16:50:50|463.49|459.39|463.4|459.3|463.5|459.4|463.39|459.29|17
1633971060000|2021-10-11 16:51:00|463.38|459.28|463.39|459.29|463.41|459.31|463.33|459.23|17
1633971070000|2021-10-11 16:51:10|463.4|459.3|463.42|459.32|463.45|459.35|463.4|459.3|13
1633971080000|2021-10-11 16:51:20|463.43|459.33|463.52|459.42|463.53|459.43|463.43|459.33|14
1633971090000|2021-10-11 16:51:30|463.53|459.43|463.81|459.71|463.86|459.76|463.52|459.42|18
1633971100000|2021-10-11 16:51:40|463.82|459.72|463.83|459.73|463.92|459.82|463.79|459.69|17
1633971110000|2021-10-11 16:51:50|463.8|459.7|463.86|459.76|463.9|459.8|463.8|459.7|21
1633971120000|2021-10-11 16:52:00|463.84|459.74|463.9|459.8|463.9|459.8|463.77|459.67|11
1633971130000|2021-10-11 16:52:10|463.85|459.75|463.91|459.81|463.91|459.81|463.81|459.71|12
1633971140000|2021-10-11 16:52:20|463.92|459.82|463.91|459.81|463.99|459.89|463.9|459.8|10
1633971150000|2021-10-11 16:52:30|463.9|459.8|463.9|459.8|463.91|459.81|463.9|459.8|3
1633971160000|2021-10-11 16:52:40|463.94|459.84|464.13|460.03|464.17|460.07|463.94|459.84|22
1633971170000|2021-10-11 16:52:50|464.12|460.02|464.1|460|464.15|460.05|464.1|460|5
1633971180000|2021-10-11 16:53:00|464.09|459.99|464.1|460|464.14|460.04|464.05|459.95|7
1633971190000|2021-10-11 16:53:10|464.08|459.98|464.31|460.21|464.31|460.21|464.08|459.98|11
1633971200000|2021-10-11 16:53:20|464.32|460.22|464.35|460.25|464.37|460.27|464.3|460.2|6
1633971210000|2021-10-11 16:53:30|464.41|460.31|464.41|460.31|464.43|460.33|464.4|460.3|10
1633971220000|2021-10-11 16:53:40|464.42|460.32|464.15|460.05|464.42|460.32|464.14|460.04|17
1633971230000|2021-10-11 16:53:50|464.14|460.04|464.01|459.91|464.14|460.04|464.01|459.91|12
1633971240000|2021-10-11 16:54:00|463.98|459.88|463.97|459.87|464|459.9|463.96|459.86|10
1633971250000|2021-10-11 16:54:10|463.99|459.89|464.21|460.11|464.21|460.11|463.94|459.84|12
1633971260000|2021-10-11 16:54:20|464.22|460.12|464.23|460.13|464.29|460.19|464.21|460.11|10
1633971270000|2021-10-11 16:54:30|464.22|460.12|464.22|460.12|464.26|460.16|464.2|460.1|8
1633971280000|2021-10-11 16:54:40|464.3|460.2|464.32|460.22|464.32|460.22|464.29|460.19|10
1633971290000|2021-10-11 16:54:50|464.33|460.23|464.11|460.01|464.33|460.23|464.11|460.01|18
1633971300000|2021-10-11 16:55:00|464.1|460|464.08|459.98|464.14|460.04|463.96|459.86|16
1633971310000|2021-10-11 16:55:10|464.09|459.99|464.41|460.31|464.41|460.31|464.06|459.96|22
1633971320000|2021-10-11 16:55:20|464.4|460.3|464.41|460.31|464.47|460.37|464.4|460.3|9
1633971330000|2021-10-11 16:55:30|464.42|460.32|464.59|460.49|464.84|460.74|464.42|460.32|15
1633971340000|2021-10-11 16:55:40|464.74|460.64|465.18|461.08|465.33|461.23|464.74|460.64|21
1633971350000|2021-10-11 16:55:50|465.19|461.09|465.3|461.2|465.35|461.25|465.15|461.05|12
1633971360000|2021-10-11 16:56:00|465.25|461.15|465.25|461.15|465.25|461.15|465.12|461.02|17
1633971370000|2021-10-11 16:56:10|465.24|461.14|465.2|461.1|465.25|461.15|465.2|461.1|7
1633971380000|2021-10-11 16:56:20|465.17|461.07|465.1|461|465.18|461.08|465.1|461|6
1633971390000|2021-10-11 16:56:30|465.08|460.98|464.88|460.78|465.08|460.98|464.85|460.75|8
1633971400000|2021-10-11 16:56:40|464.86|460.76|464.67|460.57|464.87|460.77|464.67|460.57|15
1633971410000|2021-10-11 16:56:50|464.66|460.56|464.6|460.5|464.66|460.56|464.59|460.49|11
1633971420000|2021-10-11 16:57:00|464.58|460.48|464.78|460.68|464.82|460.72|464.55|460.45|15
1633971430000|2021-10-11 16:57:10|464.81|460.71|464.85|460.75|464.85|460.75|464.8|460.7|4
1633971440000|2021-10-11 16:57:20|464.81|460.71|464.74|460.64|464.82|460.72|464.74|460.64|12
1633971450000|2021-10-11 16:57:30|464.7|460.6|464.71|460.61|464.8|460.7|464.7|460.6|6
1633971460000|2021-10-11 16:57:40|464.7|460.6|464.63|460.53|464.7|460.6|464.6|460.5|11
1633971470000|2021-10-11 16:57:50|464.64|460.54|464.62|460.52|464.64|460.54|464.6|460.5|6
1633971480000|2021-10-11 16:58:00|464.6|460.5|464.8|460.7|464.83|460.73|464.6|460.5|19
1633971490000|2021-10-11 16:58:10|464.81|460.71|465.06|460.96|465.06|460.96|464.81|460.71|9
1633971500000|2021-10-11 16:58:20|465.09|460.99|465.06|460.96|465.09|460.99|465.04|460.94|10
1633971510000|2021-10-11 16:58:30|465.07|460.97|464.97|460.87|465.07|460.97|464.97|460.87|8
1633971520000|2021-10-11 16:58:40|464.95|460.85|464.98|460.88|464.98|460.88|464.93|460.83|5
1633971530000|2021-10-11 16:58:50|464.9|460.8|464.83|460.73|464.9|460.8|464.83|460.73|3
1633971540000|2021-10-11 16:59:00|464.82|460.72|464.83|460.73|464.83|460.73|464.82|460.72|4
1633971550000|2021-10-11 16:59:10|464.82|460.72|464.8|460.7|464.88|460.78|464.8|460.7|7
1633971560000|2021-10-11 16:59:20|464.81|460.71|464.65|460.55|464.82|460.72|464.54|460.44|19
1633971570000|2021-10-11 16:59:30|464.64|460.54|464.26|460.16|464.64|460.54|464.26|460.16|20
1633971580000|2021-10-11 16:59:40|464.25|460.15|464.2|460.1|464.29|460.19|464.16|460.06|14
1633971590000|2021-10-11 16:59:50|464.21|460.11|464.18|460.08|464.22|460.12|464.14|460.04|17
1633971600000|2021-10-11 17:00:00|464.19|460.09|464.29|460.19|464.37|460.27|464.19|460.09|21
1633971610000|2021-10-11 17:00:10|464.3|460.2|464.31|460.21|464.36|460.26|464.3|460.2|14
1633971620000|2021-10-11 17:00:20|464.3|460.2|464.14|460.04|464.3|460.2|464.14|460.04|16
1633971630000|2021-10-11 17:00:30|464.18|460.08|463.81|459.71|464.18|460.08|463.81|459.71|17
1633971640000|2021-10-11 17:00:40|463.82|459.72|463.74|459.64|463.85|459.75|463.67|459.57|20
1633971650000|2021-10-11 17:00:50|463.75|459.65|463.5|459.4|463.76|459.66|463.41|459.31|27
1633971660000|2021-10-11 17:01:00|463.51|459.41|463.24|459.14|463.58|459.48|463.23|459.13|24
1633971670000|2021-10-11 17:01:10|463.23|459.13|463.27|459.17|463.3|459.2|463.23|459.13|20
1633971680000|2021-10-11 17:01:20|463.26|459.16|463.03|458.93|463.26|459.16|463.03|458.93|21
1633971690000|2021-10-11 17:01:30|463|458.9|462.93|458.83|463|458.9|462.9|458.8|13
1633971700000|2021-10-11 17:01:40|462.92|458.82|463.41|459.31|463.41|459.31|462.9|458.8|24
1633971710000|2021-10-11 17:01:50|463.47|459.37|463.14|459.04|463.47|459.37|463.14|459.04|19
1633971720000|2021-10-11 17:02:00|463.13|459.03|463.71|459.61|463.8|459.7|463.13|459.03|24
1633971730000|2021-10-11 17:02:10|463.7|459.6|463.45|459.35|463.7|459.6|463.45|459.35|16
1633971740000|2021-10-11 17:02:20|463.44|459.34|463.24|459.14|463.44|459.34|463.24|459.14|13
1633971750000|2021-10-11 17:02:30|463.17|459.07|463.25|459.15|463.3|459.2|463.14|459.04|20
1633971760000|2021-10-11 17:02:40|463.26|459.16|462.92|458.82|463.27|459.17|462.91|458.81|18
1633971770000|2021-10-11 17:02:50|462.91|458.81|462.79|458.69|462.91|458.81|462.7|458.6|21
1633971780000|2021-10-11 17:03:00|462.78|458.68|463.01|458.91|463.01|458.91|462.78|458.68|18
1633971790000|2021-10-11 17:03:10|462.99|458.89|463.28|459.18|463.31|459.21|462.98|458.88|20
1633971800000|2021-10-11 17:03:20|463.29|459.19|463.21|459.11|463.29|459.19|463.19|459.09|14
1633971810000|2021-10-11 17:03:30|463.22|459.12|463.21|459.11|463.3|459.2|463.21|459.11|16
1633971820000|2021-10-11 17:03:40|463.19|459.09|463.16|459.06|463.2|459.1|463.16|459.06|11
1633971830000|2021-10-11 17:03:50|463.17|459.07|463.12|459.02|463.21|459.11|463.11|459.01|13
1633971840000|2021-10-11 17:04:00|463.13|459.03|462.79|458.69|463.13|459.03|462.76|458.66|16
1633971850000|2021-10-11 17:04:10|462.7|458.6|462.8|458.7|462.87|458.77|462.7|458.6|9
1633971860000|2021-10-11 17:04:20|462.79|458.69|462.72|458.62|462.91|458.81|462.72|458.62|19
1633971870000|2021-10-11 17:04:30|462.71|458.61|462.95|458.85|462.95|458.85|462.69|458.59|17
1633971880000|2021-10-11 17:04:40|462.96|458.86|462.96|458.86|462.96|458.86|462.95|458.85|3
1633971890000|2021-10-11 17:04:50|462.97|458.87|463.03|458.93|463.15|459.05|462.96|458.86|15
1633971900000|2021-10-11 17:05:00|463.02|458.92|463.06|458.96|463.06|458.96|462.99|458.89|7
1633971910000|2021-10-11 17:05:10|462.99|458.89|463.11|459.01|463.16|459.06|462.95|458.85|15
1633971920000|2021-10-11 17:05:20|463.1|459|463.32|459.22|463.32|459.22|463.1|459|18
1633971930000|2021-10-11 17:05:30|463.34|459.24|463.38|459.28|463.38|459.28|463.33|459.23|5
1633971940000|2021-10-11 17:05:40|463.33|459.23|463.36|459.26|463.37|459.27|463.33|459.23|8
1633971950000|2021-10-11 17:05:50|463.37|459.27|463.49|459.39|463.5|459.4|463.37|459.27|10
1633971960000|2021-10-11 17:06:00|463.5|459.4|463.71|459.61|463.77|459.67|463.4|459.3|25
1633971970000|2021-10-11 17:06:10|463.72|459.62|463.49|459.39|463.72|459.62|463.48|459.38|16
1633971980000|2021-10-11 17:06:20|463.46|459.36|463.54|459.44|463.56|459.46|463.46|459.36|10
1633971990000|2021-10-11 17:06:30|463.53|459.43|463.51|459.41|463.54|459.44|463.51|459.41|6
1633972000000|2021-10-11 17:06:40|463.45|459.35|463.23|459.13|463.45|459.35|463.22|459.12|23
1633972010000|2021-10-11 17:06:50|463.22|459.12|463.14|459.04|463.23|459.13|463.14|459.04|19
1633972020000|2021-10-11 17:07:00|463.13|459.03|463.29|459.19|463.29|459.19|463.13|459.03|15
1633972030000|2021-10-11 17:07:10|463.28|459.18|463.39|459.29|463.4|459.3|463.28|459.18|12
1633972040000|2021-10-11 17:07:20|463.41|459.31|463.37|459.27|463.41|459.31|463.37|459.27|6
1633972050000|2021-10-11 17:07:30|463.38|459.28|463.38|459.28|463.47|459.37|463.35|459.25|12
1633972060000|2021-10-11 17:07:40|463.39|459.29|463.36|459.26|463.4|459.3|463.36|459.26|6
1633972070000|2021-10-11 17:07:50|463.42|459.32|463.47|459.37|463.47|459.37|463.39|459.29|7
1633972080000|2021-10-11 17:08:00|463.46|459.36|463.55|459.45|463.63|459.53|463.42|459.32|18
1633972090000|2021-10-11 17:08:10|463.54|459.44|463.5|459.4|463.54|459.44|463.4|459.3|11
1633972100000|2021-10-11 17:08:20|463.51|459.41|463.55|459.45|463.59|459.49|463.5|459.4|12
1633972110000|2021-10-11 17:08:30|463.52|459.42|463.35|459.25|463.53|459.43|463.35|459.25|22
1633972120000|2021-10-11 17:08:40|463.34|459.24|463.27|459.17|463.34|459.24|463.23|459.13|14
1633972130000|2021-10-11 17:08:50|463.25|459.15|463.15|459.05|463.25|459.15|463.1|459|15
1633972140000|2021-10-11 17:09:00|463.16|459.06|463.3|459.2|463.34|459.24|463.11|459.01|18
1633972150000|2021-10-11 17:09:10|463.31|459.21|463.43|459.33|463.43|459.33|463.31|459.21|12
1633972160000|2021-10-11 17:09:20|463.44|459.34|463.61|459.51|463.62|459.52|463.44|459.34|9
1633972170000|2021-10-11 17:09:30|463.62|459.52|463.46|459.36|463.62|459.52|463.45|459.35|13
1633972180000|2021-10-11 17:09:40|463.49|459.39|463.52|459.42|463.53|459.43|463.46|459.36|11
1633972190000|2021-10-11 17:09:50|463.5|459.4|463.48|459.38|463.5|459.4|463.48|459.38|5
1633972200000|2021-10-11 17:10:00|463.49|459.39|463.67|459.57|463.85|459.75|463.49|459.39|22
1633972210000|2021-10-11 17:10:10|463.71|459.61|463.86|459.76|463.88|459.78|463.69|459.59|22
1633972220000|2021-10-11 17:10:20|463.85|459.75|463.94|459.84|463.98|459.88|463.83|459.73|18
1633972230000|2021-10-11 17:10:30|463.95|459.85|463.91|459.81|464|459.9|463.9|459.8|13
1633972240000|2021-10-11 17:10:40|463.94|459.84|463.95|459.85|463.95|459.85|463.92|459.82|5
1633972250000|2021-10-11 17:10:50|463.93|459.83|463.89|459.79|463.95|459.85|463.85|459.75|15
1633972260000|2021-10-11 17:11:00|463.9|459.8|464.01|459.91|464.02|459.92|463.88|459.78|18
1633972270000|2021-10-11 17:11:10|463.96|459.86|464.12|460.02|464.12|460.02|463.96|459.86|8
1633972280000|2021-10-11 17:11:20|464.1|460|464.29|460.19|464.34|460.24|464.1|460|9
1633972290000|2021-10-11 17:11:30|464.3|460.2|464.47|460.37|464.47|460.37|464.3|460.2|14
1633972300000|2021-10-11 17:11:40|464.48|460.38|464.55|460.45|464.55|460.45|464.48|460.38|12
1633972310000|2021-10-11 17:11:50|464.56|460.46|464.52|460.42|464.57|460.47|464.5|460.4|9
1633972320000|2021-10-11 17:12:00|464.51|460.41|464.47|460.37|464.55|460.45|464.47|460.37|8
1633972330000|2021-10-11 17:12:10|464.44|460.34|464.35|460.25|464.44|460.34|464.28|460.18|19
1633972340000|2021-10-11 17:12:20|464.32|460.22|464.35|460.25|464.41|460.31|464.32|460.22|22
1633972350000|2021-10-11 17:12:30|464.33|460.23|464.81|460.71|464.9|460.8|464.33|460.23|27
1633972360000|2021-10-11 17:12:40|464.82|460.72|464.65|460.55|464.85|460.75|464.65|460.55|16
1633972370000|2021-10-11 17:12:50|464.64|460.54|464.5|460.4|464.7|460.6|464.5|460.4|26
1633972380000|2021-10-11 17:13:00|464.49|460.39|464.5|460.4|464.56|460.46|464.47|460.37|9
1633972390000|2021-10-11 17:13:10|464.54|460.44|464.6|460.5|464.63|460.53|464.52|460.42|12
1633972400000|2021-10-11 17:13:20|464.62|460.52|464.64|460.54|464.65|460.55|464.6|460.5|9
1633972410000|2021-10-11 17:13:30|464.63|460.53|464.63|460.53|464.65|460.55|464.61|460.51|8
1633972420000|2021-10-11 17:13:40|464.64|460.54|464.62|460.52|464.65|460.55|464.62|460.52|3
1633972430000|2021-10-11 17:13:50|464.64|460.54|464.65|460.55|464.65|460.55|464.64|460.54|2
1633972440000|2021-10-11 17:14:00|464.64|460.54|464.49|460.39|464.67|460.57|464.45|460.35|18
1633972450000|2021-10-11 17:14:10|464.48|460.38|464.62|460.52|464.62|460.52|464.42|460.32|19
1633972460000|2021-10-11 17:14:20|464.64|460.54|464.62|460.52|464.64|460.54|464.61|460.51|8
1633972470000|2021-10-11 17:14:30|464.66|460.56|464.65|460.55|464.68|460.58|464.65|460.55|5
1633972480000|2021-10-11 17:14:40|464.68|460.58|464.64|460.54|464.7|460.6|464.62|460.52|14
1633972490000|2021-10-11 17:14:50|464.69|460.59|464.64|460.54|464.72|460.62|464.61|460.51|15
1633972500000|2021-10-11 17:15:00|464.62|460.52|464.71|460.61|464.73|460.63|464.61|460.51|16
1633972510000|2021-10-11 17:15:10|464.83|460.73|464.78|460.68|464.83|460.73|464.75|460.65|16
1633972520000|2021-10-11 17:15:20|464.79|460.69|464.8|460.7|464.8|460.7|464.79|460.69|6
1633972530000|2021-10-11 17:15:30|464.79|460.69|464.97|460.87|465|460.9|464.79|460.69|20
1633972540000|2021-10-11 17:15:40|464.95|460.85|464.93|460.83|465|460.9|464.9|460.8|13
1633972550000|2021-10-11 17:15:50|464.9|460.8|464.92|460.82|464.96|460.86|464.87|460.77|15
1633972560000|2021-10-11 17:16:00|464.89|460.79|464.9|460.8|464.98|460.88|464.74|460.64|18
1633972570000|2021-10-11 17:16:10|464.84|460.74|464.96|460.86|465.05|460.95|464.84|460.74|16
1633972580000|2021-10-11 17:16:20|464.94|460.84|465.04|460.94|465.06|460.96|464.9|460.8|8
1633972590000|2021-10-11 17:16:30|465.05|460.95|465.02|460.92|465.07|460.97|465|460.9|9
1633972600000|2021-10-11 17:16:40|465.07|460.97|464.86|460.76|465.08|460.98|464.84|460.74|15
1633972610000|2021-10-11 17:16:50|464.85|460.75|464.92|460.82|464.96|460.86|464.75|460.65|11
1633972620000|2021-10-11 17:17:00|464.94|460.84|465.05|460.95|465.06|460.96|464.94|460.84|11
1633972630000|2021-10-11 17:17:10|465.07|460.97|465.07|460.97|465.09|460.99|465.07|460.97|3
1633972640000|2021-10-11 17:17:20|465.08|460.98|465.17|461.07|465.18|461.08|465.08|460.98|10
1633972650000|2021-10-11 17:17:30|465.22|461.12|465.32|461.22|465.32|461.22|465.18|461.08|14
1633972660000|2021-10-11 17:17:40|465.33|461.23|465.25|461.15|465.35|461.25|465.23|461.13|7
1633972670000|2021-10-11 17:17:50|465.32|461.22|465.25|461.15|465.32|461.22|465.25|461.15|3
1633972680000|2021-10-11 17:18:00|465.37|461.27|465.37|461.27|465.37|461.27|465.3|461.2|4
1633972690000|2021-10-11 17:18:10|465.36|461.26|465.6|461.5|465.61|461.51|465.36|461.26|13
1633972700000|2021-10-11 17:18:20|465.65|461.55|465.5|461.4|465.65|461.55|465.5|461.4|8
1633972710000|2021-10-11 17:18:30|465.47|461.37|465.23|461.13|465.47|461.37|465.11|461.01|28
1633972720000|2021-10-11 17:18:40|465.25|461.15|464.93|460.83|465.25|461.15|464.93|460.83|20
1633972730000|2021-10-11 17:18:50|464.92|460.82|465|460.9|465.05|460.95|464.87|460.77|22
1633972740000|2021-10-11 17:19:00|464.99|460.89|464.88|460.78|464.99|460.89|464.85|460.75|19
1633972750000|2021-10-11 17:19:10|464.85|460.75|464.91|460.81|464.91|460.81|464.85|460.75|6
1633972760000|2021-10-11 17:19:20|464.9|460.8|465.12|461.02|465.14|461.04|464.87|460.77|16
1633972770000|2021-10-11 17:19:30|465.17|461.07|465.18|461.08|465.18|461.08|464.99|460.89|14
1633972780000|2021-10-11 17:19:40|465.17|461.07|465.14|461.04|465.18|461.08|465.11|461.01|9
1633972790000|2021-10-11 17:19:50|465.13|461.03|465.28|461.18|465.29|461.19|465.12|461.02|12
1633972800000|2021-10-11 17:20:00|465.29|461.19|465.27|461.17|465.3|461.2|465.21|461.11|12
1633972810000|2021-10-11 17:20:10|465.25|461.15|465.29|461.19|465.29|461.19|465.25|461.15|6
1633972820000|2021-10-11 17:20:20|465.28|461.18|465.12|461.02|465.28|461.18|465.12|461.02|6
1633972830000|2021-10-11 17:20:30|465.11|461.01|465.1|461|465.15|461.05|465.1|461|9
1633972840000|2021-10-11 17:20:40|465.14|461.04|465.39|461.29|465.41|461.31|465.14|461.04|9
1633972850000|2021-10-11 17:20:50|465.37|461.27|465.4|461.3|465.4|461.3|465.33|461.23|11
1633972860000|2021-10-11 17:21:00|465.37|461.27|465.31|461.21|465.37|461.27|465.3|461.2|7
1633972870000|2021-10-11 17:21:10|465.3|461.2|465.2|461.1|465.35|461.25|465.2|461.1|6
1633972880000|2021-10-11 17:21:20|465.19|461.09|465.1|461|465.26|461.16|465.08|460.98|26
1633972890000|2021-10-11 17:21:30|465.09|460.99|465.13|461.03|465.17|461.07|465.09|460.99|7
1633972900000|2021-10-11 17:21:40|465.12|461.02|465.12|461.02|465.15|461.05|465.08|460.98|13
1633972910000|2021-10-11 17:21:50|465.11|461.01|465.34|461.24|465.34|461.24|465.11|461.01|11
1633972920000|2021-10-11 17:22:00|465.37|461.27|465.37|461.27|465.48|461.38|465.34|461.24|11
1633972930000|2021-10-11 17:22:10|465.41|461.31|465.39|461.29|465.41|461.31|465.35|461.25|11
1633972940000|2021-10-11 17:22:20|465.46|461.36|465.17|461.07|465.46|461.36|465.17|461.07|11
1633972950000|2021-10-11 17:22:30|465.14|461.04|465.28|461.18|465.28|461.18|465.14|461.04|14
1633972960000|2021-10-11 17:22:40|465.27|461.17|465.19|461.09|465.27|461.17|465.19|461.09|6
1633972970000|2021-10-11 17:22:50|465.2|461.1|465|460.9|465.2|461.1|464.98|460.88|11
1633972980000|2021-10-11 17:23:00|465.01|460.91|465|460.9|465.02|460.92|464.98|460.88|7
1633972990000|2021-10-11 17:23:10|465.03|460.93|465|460.9|465.03|460.93|465|460.9|5
1633973000000|2021-10-11 17:23:20|465.01|460.91|464.95|460.85|465.01|460.91|464.95|460.85|8
1633973010000|2021-10-11 17:23:30|464.96|460.86|464.9|460.8|464.96|460.86|464.89|460.79|6
1633973020000|2021-10-11 17:23:40|464.88|460.78|464.9|460.8|464.95|460.85|464.87|460.77|8
1633973030000|2021-10-11 17:23:50|464.91|460.81|464.81|460.71|464.96|460.86|464.81|460.71|21
1633973040000|2021-10-11 17:24:00|464.88|460.78|464.83|460.73|464.9|460.8|464.83|460.73|9
1633973050000|2021-10-11 17:24:10|464.82|460.72|464.85|460.75|464.88|460.78|464.81|460.71|11
1633973060000|2021-10-11 17:24:20|464.84|460.74|465.18|461.08|465.18|461.08|464.8|460.7|19
1633973070000|2021-10-11 17:24:30|465.2|461.1|465.42|461.32|465.44|461.34|465.2|461.1|12
1633973080000|2021-10-11 17:24:40|465.44|461.34|465.39|461.29|465.44|461.34|465.39|461.29|9
1633973090000|2021-10-11 17:24:50|465.38|461.28|465.3|461.2|465.39|461.29|465.21|461.11|14
1633973100000|2021-10-11 17:25:00|465.25|461.15|465.22|461.12|465.3|461.2|465.2|461.1|12
1633973110000|2021-10-11 17:25:10|465.2|461.1|465.18|461.08|465.2|461.1|465.18|461.08|2
1633973120000|2021-10-11 17:25:20|465.2|461.1|465.31|461.21|465.32|461.22|465.13|461.03|8
1633973130000|2021-10-11 17:25:30|465.32|461.22|465.34|461.24|465.34|461.24|465.31|461.21|6
1633973140000|2021-10-11 17:25:40|465.33|461.23|465.2|461.1|465.35|461.25|465.2|461.1|13
1633973150000|2021-10-11 17:25:50|465.22|461.12|465.14|461.04|465.22|461.12|465.13|461.03|9
1633973160000|2021-10-11 17:26:00|465.13|461.03|465.05|460.95|465.16|461.06|465.04|460.94|15
1633973170000|2021-10-11 17:26:10|465.04|460.94|465.21|461.11|465.21|461.11|465.01|460.91|11
1633973180000|2021-10-11 17:26:20|465.22|461.12|465.21|461.11|465.23|461.13|465.21|461.11|6
1633973190000|2021-10-11 17:26:30|465.23|461.13|465.31|461.21|465.31|461.21|465.21|461.11|3
1633973200000|2021-10-11 17:26:40|465.33|461.23|465.33|461.23|465.35|461.25|465.33|461.23|5
1633973220000|2021-10-11 17:27:00|465.34|461.24|465.33|461.23|465.34|461.24|465.33|461.23|4
1633973230000|2021-10-11 17:27:10|465.36|461.26|465.36|461.26|465.36|461.26|465.36|461.26|1
1633973240000|2021-10-11 17:27:20|465.33|461.23|465.29|461.19|465.37|461.27|465.29|461.19|6
1633973250000|2021-10-11 17:27:30|465.28|461.18|465.19|461.09|465.32|461.22|465.16|461.06|15
1633973260000|2021-10-11 17:27:40|465.2|461.1|465.38|461.28|465.38|461.28|465.15|461.05|15
1633973270000|2021-10-11 17:27:50|465.33|461.23|465.37|461.27|465.39|461.29|465.3|461.2|10
1633973280000|2021-10-11 17:28:00|465.36|461.26|465.2|461.1|465.4|461.3|465.2|461.1|11
1633973290000|2021-10-11 17:28:10|465.19|461.09|465.26|461.16|465.29|461.19|465.18|461.08|10
1633973300000|2021-10-11 17:28:20|465.25|461.15|465.2|461.1|465.33|461.23|465.2|461.1|6
1633973310000|2021-10-11 17:28:30|465.19|461.09|465.1|461|465.21|461.11|465.1|461|10
1633973320000|2021-10-11 17:28:40|465.06|460.96|465.09|460.99|465.1|461|465.06|460.96|10
1633973330000|2021-10-11 17:28:50|465.1|461|465.1|461|465.1|461|465.06|460.96|15
1633973340000|2021-10-11 17:29:00|465.09|460.99|464.85|460.75|465.09|460.99|464.85|460.75|14
1633973350000|2021-10-11 17:29:10|464.84|460.74|464.57|460.47|464.89|460.79|464.57|460.47|21
1633973360000|2021-10-11 17:29:20|464.58|460.48|464.55|460.45|464.6|460.5|464.55|460.45|14
1633973370000|2021-10-11 17:29:30|464.61|460.51|464.72|460.62|464.74|460.64|464.61|460.51|10
1633973380000|2021-10-11 17:29:40|464.7|460.6|464.73|460.63|464.86|460.76|464.68|460.58|15
1633973390000|2021-10-11 17:29:50|464.78|460.68|464.8|460.7|464.82|460.72|464.76|460.66|7
1633973400000|2021-10-11 17:30:00|464.84|460.74|464.73|460.63|464.84|460.74|464.73|460.63|15
1633973410000|2021-10-11 17:30:10|464.72|460.62|464.67|460.57|464.73|460.63|464.67|460.57|9
1633973420000|2021-10-11 17:30:20|464.66|460.56|464.7|460.6|464.75|460.65|464.66|460.56|8
1633973430000|2021-10-11 17:30:30|464.67|460.57|464.82|460.72|464.82|460.72|464.66|460.56|10
1633973440000|2021-10-11 17:30:40|464.85|460.75|464.8|460.7|464.85|460.75|464.79|460.69|9
1633973450000|2021-10-11 17:30:50|464.83|460.73|464.68|460.58|464.84|460.74|464.68|460.58|17
1633973460000|2021-10-11 17:31:00|464.67|460.57|464.74|460.64|464.82|460.72|464.66|460.56|16
1633973470000|2021-10-11 17:31:10|464.78|460.68|464.7|460.6|464.8|460.7|464.68|460.58|15
1633973480000|2021-10-11 17:31:20|464.63|460.53|464.68|460.58|464.7|460.6|464.63|460.53|7
1633973490000|2021-10-11 17:31:30|464.67|460.57|464.67|460.57|464.7|460.6|464.67|460.57|11
1633973500000|2021-10-11 17:31:40|464.66|460.56|464.74|460.64|464.75|460.65|464.63|460.53|12
1633973510000|2021-10-11 17:31:50|464.7|460.6|464.46|460.36|464.7|460.6|464.4|460.3|14
1633973520000|2021-10-11 17:32:00|464.47|460.37|464.45|460.35|464.5|460.4|464.44|460.34|13
1633973530000|2021-10-11 17:32:10|464.41|460.31|464.44|460.34|464.52|460.42|464.4|460.3|14
1633973540000|2021-10-11 17:32:20|464.47|460.37|464.47|460.37|464.5|460.4|464.43|460.33|9
1633973550000|2021-10-11 17:32:30|464.5|460.4|464.5|460.4|464.5|460.4|464.45|460.35|5
1633973560000|2021-10-11 17:32:40|464.54|460.44|464.51|460.41|464.6|460.5|464.5|460.4|13
1633973570000|2021-10-11 17:32:50|464.5|460.4|464.59|460.49|464.6|460.5|464.5|460.4|5
1633973580000|2021-10-11 17:33:00|464.6|460.5|464.66|460.56|464.69|460.59|464.57|460.47|8
1633973590000|2021-10-11 17:33:10|464.67|460.57|464.46|460.36|464.67|460.57|464.45|460.35|17
1633973600000|2021-10-11 17:33:20|464.47|460.37|464.51|460.41|464.51|460.41|464.45|460.35|10
1633973610000|2021-10-11 17:33:30|464.52|460.42|464.55|460.45|464.55|460.45|464.51|460.41|6
1633973620000|2021-10-11 17:33:40|464.53|460.43|464.53|460.43|464.54|460.44|464.48|460.38|13
1633973630000|2021-10-11 17:33:50|464.54|460.44|464.54|460.44|464.55|460.45|464.54|460.44|3
1633973640000|2021-10-11 17:34:00|464.55|460.45|464.51|460.41|464.55|460.45|464.51|460.41|16
1633973650000|2021-10-11 17:34:10|464.52|460.42|464.51|460.41|464.55|460.45|464.5|460.4|7
1633973660000|2021-10-11 17:34:20|464.57|460.47|464.63|460.53|464.65|460.55|464.57|460.47|13
1633973670000|2021-10-11 17:34:30|464.64|460.54|464.69|460.59|464.69|460.59|464.62|460.52|15
1633973680000|2021-10-11 17:34:40|464.7|460.6|464.4|460.3|464.73|460.63|464.4|460.3|13
1633973690000|2021-10-11 17:34:50|464.43|460.33|464.48|460.38|464.5|460.4|464.33|460.23|11
1633973700000|2021-10-11 17:35:00|464.51|460.41|464.8|460.7|464.8|460.7|464.48|460.38|16
1633973710000|2021-10-11 17:35:10|464.81|460.71|464.88|460.78|464.89|460.79|464.81|460.71|12
1633973720000|2021-10-11 17:35:20|464.87|460.77|464.67|460.57|464.87|460.77|464.67|460.57|14
1633973730000|2021-10-11 17:35:30|464.7|460.6|464.67|460.57|464.7|460.6|464.65|460.55|16
1633973740000|2021-10-11 17:35:40|464.68|460.58|464.57|460.47|464.68|460.58|464.57|460.47|11
1633973750000|2021-10-11 17:35:50|464.56|460.46|464.45|460.35|464.56|460.46|464.43|460.33|12
1633973760000|2021-10-11 17:36:00|464.43|460.33|464.66|460.56|464.67|460.57|464.43|460.33|13
1633973770000|2021-10-11 17:36:10|464.64|460.54|464.45|460.35|464.65|460.55|464.45|460.35|16
1633973780000|2021-10-11 17:36:20|464.44|460.34|464.41|460.31|464.45|460.35|464.37|460.27|10
1633973790000|2021-10-11 17:36:30|464.43|460.33|464.36|460.26|464.43|460.33|464.36|460.26|7
1633973800000|2021-10-11 17:36:40|464.38|460.28|464.35|460.25|464.4|460.3|464.35|460.25|10
1633973810000|2021-10-11 17:36:50|464.38|460.28|464.34|460.24|464.4|460.3|464.34|460.24|9
1633973820000|2021-10-11 17:37:00|464.36|460.26|464.4|460.3|464.4|460.3|464.33|460.23|5
1633973830000|2021-10-11 17:37:10|464.3|460.2|464.02|459.92|464.3|460.2|463.86|459.76|24
1633973840000|2021-10-11 17:37:20|464.05|459.95|464.17|460.07|464.18|460.08|464.02|459.92|14
1633973850000|2021-10-11 17:37:30|464.18|460.08|464.2|460.1|464.22|460.12|464.15|460.05|13
1633973860000|2021-10-11 17:37:40|464.15|460.05|464.2|460.1|464.21|460.11|464.15|460.05|14
1633973870000|2021-10-11 17:37:50|464.35|460.25|464.36|460.26|464.51|460.41|464.28|460.18|18
1633973880000|2021-10-11 17:38:00|464.35|460.25|464.16|460.06|464.35|460.25|464.15|460.05|12
1633973890000|2021-10-11 17:38:10|464.14|460.04|464.03|459.93|464.14|460.04|464.03|459.93|9
1633973900000|2021-10-11 17:38:20|464.02|459.92|464.03|459.93|464.05|459.95|464.01|459.91|6
1633973910000|2021-10-11 17:38:30|464.01|459.91|464.16|460.06|464.16|460.06|464|459.9|16
1633973920000|2021-10-11 17:38:40|464.17|460.07|464.19|460.09|464.3|460.2|464.17|460.07|19
1633973930000|2021-10-11 17:38:50|464.18|460.08|464.15|460.05|464.18|460.08|464.1|460|19
1633973940000|2021-10-11 17:39:00|464.12|460.02|464.16|460.06|464.19|460.09|464.12|460.02|9
1633973950000|2021-10-11 17:39:10|464.18|460.08|464.19|460.09|464.19|460.09|464.16|460.06|9
1633973960000|2021-10-11 17:39:20|464.17|460.07|464.14|460.04|464.19|460.09|464.1|460|12
1633973970000|2021-10-11 17:39:30|464.15|460.05|464.19|460.09|464.19|460.09|464.13|460.03|8
1633973980000|2021-10-11 17:39:40|464.18|460.08|464.19|460.09|464.19|460.09|464.18|460.08|2
1633973990000|2021-10-11 17:39:50|464.22|460.12|464.31|460.21|464.35|460.25|464.22|460.12|9
1633974000000|2021-10-11 17:40:00|464.26|460.16|464.25|460.15|464.29|460.19|464.21|460.11|11
1633974010000|2021-10-11 17:40:10|464.29|460.19|464.23|460.13|464.29|460.19|464.2|460.1|15
1633974020000|2021-10-11 17:40:20|464.22|460.12|464.37|460.27|464.37|460.27|464.22|460.12|9
1633974030000|2021-10-11 17:40:30|464.4|460.3|464.31|460.21|464.42|460.32|464.31|460.21|7
1633974040000|2021-10-11 17:40:40|464.35|460.25|464.46|460.36|464.54|460.44|464.31|460.21|10
1633974050000|2021-10-11 17:40:50|464.45|460.35|464.5|460.4|464.6|460.5|464.44|460.34|9
1633974060000|2021-10-11 17:41:00|464.55|460.45|464.91|460.81|464.94|460.84|464.55|460.45|23
1633974070000|2021-10-11 17:41:10|464.9|460.8|464.92|460.82|465.04|460.94|464.9|460.8|10
1633974080000|2021-10-11 17:41:20|464.94|460.84|465.05|460.95|465.1|461|464.84|460.74|16
1633974090000|2021-10-11 17:41:30|465|460.9|465|460.9|465|460.9|464.88|460.78|14
1633974100000|2021-10-11 17:41:40|464.99|460.89|465.03|460.93|465.1|461|464.98|460.88|11
1633974110000|2021-10-11 17:41:50|465.02|460.92|465.13|461.03|465.13|461.03|465|460.9|12
1633974120000|2021-10-11 17:42:00|465.14|461.04|465.13|461.03|465.2|461.1|465.1|461|14
1633974130000|2021-10-11 17:42:10|465.12|461.02|465.06|460.96|465.17|461.07|465.04|460.94|13
1633974140000|2021-10-11 17:42:20|465.04|460.94|465.12|461.02|465.12|461.02|464.99|460.89|10
1633974150000|2021-10-11 17:42:30|465.14|461.04|465.08|460.98|465.14|461.04|465.08|460.98|6
1633974160000|2021-10-11 17:42:40|465.09|460.99|465.12|461.02|465.15|461.05|465.03|460.93|17
1633974170000|2021-10-11 17:42:50|465.14|461.04|465.13|461.03|465.2|461.1|465.11|461.01|16
1633974180000|2021-10-11 17:43:00|465.17|461.07|465.15|461.05|465.18|461.08|465.13|461.03|15
1633974190000|2021-10-11 17:43:10|465.19|461.09|465.24|461.14|465.25|461.15|465.19|461.09|8
1633974200000|2021-10-11 17:43:20|465.23|461.13|465.26|461.16|465.27|461.17|465.2|461.1|8
1633974210000|2021-10-11 17:43:30|465.23|461.13|465.26|461.16|465.3|461.2|465.19|461.09|11
1633974220000|2021-10-11 17:43:40|465.25|461.15|465.2|461.1|465.31|461.21|465.2|461.1|13
1633974230000|2021-10-11 17:43:50|465.16|461.06|465.18|461.08|465.22|461.12|465.13|461.03|12
1633974240000|2021-10-11 17:44:00|465.12|461.02|465.17|461.07|465.18|461.08|465.12|461.02|7
1633974250000|2021-10-11 17:44:10|465.18|461.08|465.09|460.99|465.2|461.1|465.09|460.99|9
1633974260000|2021-10-11 17:44:20|465.13|461.03|464.97|460.87|465.13|461.03|464.9|460.8|11
1633974270000|2021-10-11 17:44:30|464.96|460.86|464.82|460.72|464.99|460.89|464.79|460.69|20
1633974280000|2021-10-11 17:44:40|464.8|460.7|464.78|460.68|464.8|460.7|464.76|460.66|6
1633974290000|2021-10-11 17:44:50|464.79|460.69|464.9|460.8|464.93|460.83|464.79|460.69|19
1633974300000|2021-10-11 17:45:00|464.8|460.7|464.76|460.66|464.81|460.71|464.76|460.66|9
1633974310000|2021-10-11 17:45:10|464.78|460.68|464.92|460.82|464.92|460.82|464.78|460.68|14
1633974320000|2021-10-11 17:45:20|464.9|460.8|464.91|460.81|464.94|460.84|464.8|460.7|15
1633974330000|2021-10-11 17:45:30|464.92|460.82|464.96|460.86|464.97|460.87|464.9|460.8|8
1633974340000|2021-10-11 17:45:40|464.93|460.83|464.9|460.8|464.93|460.83|464.9|460.8|6
1633974350000|2021-10-11 17:45:50|464.88|460.78|464.9|460.8|464.9|460.8|464.85|460.75|6
1633974360000|2021-10-11 17:46:00|464.91|460.81|464.9|460.8|464.91|460.81|464.9|460.8|2
1633974370000|2021-10-11 17:46:10|464.83|460.73|464.8|460.7|464.9|460.8|464.79|460.69|12
1633974380000|2021-10-11 17:46:20|464.85|460.75|464.8|460.7|464.85|460.75|464.8|460.7|9
1633974390000|2021-10-11 17:46:30|464.79|460.69|464.66|460.56|464.79|460.69|464.63|460.53|12
1633974400000|2021-10-11 17:46:40|464.67|460.57|464.45|460.35|464.67|460.57|464.45|460.35|25
1633974410000|2021-10-11 17:46:50|464.43|460.33|464.31|460.21|464.43|460.33|464.31|460.21|17
1633974420000|2021-10-11 17:47:00|464.32|460.22|463.8|459.7|464.32|460.22|463.75|459.65|23
1633974430000|2021-10-11 17:47:10|463.71|459.61|463.49|459.39|463.71|459.61|463.49|459.39|22
1633974440000|2021-10-11 17:47:20|463.6|459.5|463.73|459.63|463.73|459.63|463.6|459.5|9
1633974450000|2021-10-11 17:47:30|463.72|459.62|463.75|459.65|463.8|459.7|463.71|459.61|15
1633974460000|2021-10-11 17:47:40|463.72|459.62|463.52|459.42|463.78|459.68|463.52|459.42|11
1633974470000|2021-10-11 17:47:50|463.58|459.48|463.4|459.3|463.58|459.48|463.4|459.3|10
1633974480000|2021-10-11 17:48:00|463.41|459.31|463.31|459.21|463.56|459.46|463.31|459.21|16
1633974490000|2021-10-11 17:48:10|463.3|459.2|463.39|459.29|463.39|459.29|463.25|459.15|13
1633974500000|2021-10-11 17:48:20|463.41|459.31|463.49|459.39|463.52|459.42|463.38|459.28|16
1633974510000|2021-10-11 17:48:30|463.5|459.4|463.4|459.3|463.56|459.46|463.4|459.3|21
1633974520000|2021-10-11 17:48:40|463.41|459.31|463.4|459.3|463.41|459.31|463.4|459.3|2
1633974530000|2021-10-11 17:48:50|463.41|459.31|463.3|459.2|463.43|459.33|463.3|459.2|9
1633974540000|2021-10-11 17:49:00|463.29|459.19|463.28|459.18|463.3|459.2|463.25|459.15|10
1633974550000|2021-10-11 17:49:10|463.29|459.19|463.28|459.18|463.29|459.19|463.27|459.17|6
1633974560000|2021-10-11 17:49:20|463.26|459.16|463.21|459.11|463.26|459.16|463.21|459.11|3
1633974570000|2021-10-11 17:49:30|463.2|459.1|463.05|458.95|463.21|459.11|463|458.9|12
1633974580000|2021-10-11 17:49:40|463.04|458.94|462.88|458.78|463.04|458.94|462.86|458.76|20
1633974590000|2021-10-11 17:49:50|462.84|458.74|462.8|458.7|462.85|458.75|462.76|458.66|8
1633974600000|2021-10-11 17:50:00|462.81|458.71|463|458.9|463|458.9|462.81|458.71|20
1633974610000|2021-10-11 17:50:10|463.02|458.92|462.83|458.73|463.02|458.92|462.83|458.73|12
1633974620000|2021-10-11 17:50:20|462.84|458.74|462.56|458.46|462.84|458.74|462.56|458.46|15
1633974630000|2021-10-11 17:50:30|462.55|458.45|462.54|458.44|462.55|458.45|462.54|458.44|4
1633974640000|2021-10-11 17:50:40|462.55|458.45|462.49|458.39|462.59|458.49|462.4|458.3|11
1633974650000|2021-10-11 17:50:50|462.41|458.31|462.1|458|462.49|458.39|462.1|458|12
1633974660000|2021-10-11 17:51:00|461.89|457.79|461.46|457.36|461.93|457.83|461.09|456.99|31
1633974670000|2021-10-11 17:51:10|461.45|457.35|461.13|457.03|461.45|457.35|461.1|457|22
1633974680000|2021-10-11 17:51:20|461.08|456.98|461.52|457.42|461.95|457.85|461.08|456.98|35
1633974690000|2021-10-11 17:51:30|461.45|457.35|460.49|456.39|461.61|457.51|460.34|456.24|33
1633974700000|2021-10-11 17:51:40|460.47|456.37|460.86|456.76|460.89|456.79|460.41|456.31|29
1633974710000|2021-10-11 17:51:50|460.84|456.74|460.75|456.65|460.97|456.87|460.72|456.62|31
1633974720000|2021-10-11 17:52:00|460.77|456.67|461.01|456.91|461.01|456.91|460.75|456.65|24
1633974730000|2021-10-11 17:52:10|460.99|456.89|460.85|456.75|460.99|456.89|460.85|456.75|18
1633974740000|2021-10-11 17:52:20|460.86|456.76|460.9|456.8|460.92|456.82|460.86|456.76|13
1633974750000|2021-10-11 17:52:30|461.05|456.95|461.31|457.21|461.35|457.25|461.05|456.95|26
1633974760000|2021-10-11 17:52:40|461.26|457.16|461.15|457.05|461.32|457.22|461.1|457|14
1633974770000|2021-10-11 17:52:50|461.1|457|461.46|457.36|461.46|457.36|461.1|457|18
1633974780000|2021-10-11 17:53:00|461.49|457.39|461.59|457.49|461.6|457.5|461.47|457.37|11
1633974790000|2021-10-11 17:53:10|461.58|457.48|461.76|457.66|461.79|457.69|461.58|457.48|25
1633974800000|2021-10-11 17:53:20|461.79|457.69|461.48|457.38|461.8|457.7|461.47|457.37|16
1633974810000|2021-10-11 17:53:30|461.5|457.4|461.59|457.49|461.63|457.53|461.5|457.4|17
1633974820000|2021-10-11 17:53:40|461.58|457.48|461.6|457.5|461.6|457.5|461.56|457.46|13
1633974830000|2021-10-11 17:53:50|461.59|457.49|461.56|457.46|461.59|457.49|461.53|457.43|14
1633974840000|2021-10-11 17:54:00|461.54|457.44|461.55|457.45|461.58|457.48|461.5|457.4|14
1633974850000|2021-10-11 17:54:10|461.56|457.46|461.54|457.44|461.56|457.46|461.54|457.44|10
1633974860000|2021-10-11 17:54:20|461.5|457.4|461.5|457.4|461.55|457.45|461.5|457.4|11
1633974870000|2021-10-11 17:54:30|461.51|457.41|461.7|457.6|461.71|457.61|461.24|457.14|23
1633974880000|2021-10-11 17:54:40|461.72|457.62|461.56|457.46|461.87|457.77|461.56|457.46|18
1633974890000|2021-10-11 17:54:50|461.58|457.48|461.55|457.45|461.58|457.48|461.53|457.43|14
1633974900000|2021-10-11 17:55:00|461.59|457.49|461.8|457.7|461.8|457.7|461.59|457.49|8
1633974910000|2021-10-11 17:55:10|461.82|457.72|461.81|457.71|461.82|457.72|461.77|457.67|6
1633974920000|2021-10-11 17:55:20|461.79|457.69|461.7|457.6|461.8|457.7|461.7|457.6|18
1633974930000|2021-10-11 17:55:30|461.71|457.61|461.74|457.64|461.74|457.64|461.71|457.61|10
1633974940000|2021-10-11 17:55:40|461.76|457.66|461.78|457.68|461.78|457.68|461.75|457.65|7
1633974950000|2021-10-11 17:55:50|461.8|457.7|462.15|458.05|462.17|458.07|461.78|457.68|17
1633974960000|2021-10-11 17:56:00|462.1|458|462.09|457.99|462.19|458.09|462.09|457.99|8
1633974970000|2021-10-11 17:56:10|461.99|457.89|461.82|457.72|461.99|457.89|461.82|457.72|8
1633974980000|2021-10-11 17:56:20|461.84|457.74|461.81|457.71|461.85|457.75|461.78|457.68|17
1633974990000|2021-10-11 17:56:30|461.79|457.69|461.81|457.71|461.81|457.71|461.79|457.69|5
1633975000000|2021-10-11 17:56:40|461.83|457.73|461.95|457.85|461.96|457.86|461.81|457.71|10
1633975010000|2021-10-11 17:56:50|462|457.9|461.92|457.82|462.02|457.92|461.9|457.8|6
1633975020000|2021-10-11 17:57:00|461.95|457.85|461.97|457.87|462.09|457.99|461.92|457.82|22
1633975030000|2021-10-11 17:57:10|461.96|457.86|461.98|457.88|462.02|457.92|461.96|457.86|14
1633975040000|2021-10-11 17:57:20|461.99|457.89|462.22|458.12|462.3|458.2|461.99|457.89|15
1633975050000|2021-10-11 17:57:30|462.3|458.2|462.25|458.15|462.31|458.21|462.22|458.12|14
1633975060000|2021-10-11 17:57:40|462.27|458.17|462.64|458.54|462.7|458.6|462.27|458.17|17
1633975070000|2021-10-11 17:57:50|462.69|458.59|462.51|458.41|462.69|458.59|462.51|458.41|18
1633975080000|2021-10-11 17:58:00|462.58|458.48|462.7|458.6|462.73|458.63|462.51|458.41|15
1633975090000|2021-10-11 17:58:10|462.69|458.59|462.54|458.44|462.69|458.59|462.51|458.41|12
1633975100000|2021-10-11 17:58:20|462.45|458.35|462.32|458.22|462.46|458.36|462.32|458.22|12
1633975110000|2021-10-11 17:58:30|462.36|458.26|462.35|458.25|462.37|458.27|462.32|458.22|8
1633975120000|2021-10-11 17:58:40|462.28|458.18|462.22|458.12|462.35|458.25|462.22|458.12|10
1633975130000|2021-10-11 17:58:50|462.23|458.13|462.23|458.13|462.23|458.13|462.16|458.06|8
1633975140000|2021-10-11 17:59:00|462.17|458.07|462.11|458.01|462.22|458.12|462.11|458.01|13
1633975150000|2021-10-11 17:59:10|462.15|458.05|462.03|457.93|462.15|458.05|461.99|457.89|21
1633975160000|2021-10-11 17:59:20|462.05|457.95|461.83|457.73|462.05|457.95|461.8|457.7|32
1633975170000|2021-10-11 17:59:30|461.81|457.71|461.72|457.62|461.85|457.75|461.72|457.62|19
1633975180000|2021-10-11 17:59:40|461.71|457.61|461.4|457.3|461.71|457.61|461.4|457.3|21
1633975190000|2021-10-11 17:59:50|461.41|457.31|461.51|457.41|461.64|457.54|461.4|457.3|12
1633975200000|2021-10-11 18:00:00|461.52|457.42|461.47|457.37|461.69|457.59|461.47|457.37|22
1633975210000|2021-10-11 18:00:10|461.45|457.35|461.28|457.18|461.46|457.36|461.25|457.15|18
1633975220000|2021-10-11 18:00:20|461.26|457.16|461.08|456.98|461.26|457.16|461.08|456.98|14
1633975230000|2021-10-11 18:00:30|461.09|456.99|460.91|456.81|461.09|456.99|460.85|456.75|20
1633975240000|2021-10-11 18:00:40|460.9|456.8|460.74|456.64|460.92|456.82|460.74|456.64|23
1633975250000|2021-10-11 18:00:50|460.77|456.67|460.78|456.68|460.81|456.71|460.76|456.66|16
1633975260000|2021-10-11 18:01:00|460.8|456.7|460.9|456.8|460.9|456.8|460.75|456.65|16
1633975270000|2021-10-11 18:01:10|460.91|456.81|461.42|457.32|461.42|457.32|460.9|456.8|19
1633975280000|2021-10-11 18:01:20|461.43|457.33|461.5|457.4|461.54|457.44|461.41|457.31|15
1633975290000|2021-10-11 18:01:30|461.55|457.45|461.59|457.49|461.59|457.49|461.51|457.41|10
1633975300000|2021-10-11 18:01:40|461.58|457.48|461.62|457.52|461.66|457.56|461.58|457.48|13
1633975310000|2021-10-11 18:01:50|461.6|457.5|461.8|457.7|461.81|457.71|461.56|457.46|19
1633975320000|2021-10-11 18:02:00|461.81|457.71|462.11|458.01|462.2|458.1|461.8|457.7|22
1633975330000|2021-10-11 18:02:10|462.08|457.98|461.92|457.82|462.09|457.99|461.9|457.8|19
1633975340000|2021-10-11 18:02:20|461.9|457.8|461.55|457.45|461.94|457.84|461.45|457.35|22
1633975350000|2021-10-11 18:02:30|461.54|457.44|461.5|457.4|461.56|457.46|461.49|457.39|13
1633975360000|2021-10-11 18:02:40|461.51|457.41|461.8|457.7|461.8|457.7|461.51|457.41|13
1633975370000|2021-10-11 18:02:50|461.78|457.68|461.91|457.81|461.91|457.81|461.76|457.66|21
1633975380000|2021-10-11 18:03:00|461.89|457.79|462.01|457.91|462.01|457.91|461.89|457.79|7
1633975390000|2021-10-11 18:03:10|462|457.9|461.95|457.85|462|457.9|461.95|457.85|4
1633975400000|2021-10-11 18:03:20|461.96|457.86|462.01|457.91|462.02|457.92|461.95|457.85|5
1633975410000|2021-10-11 18:03:30|462|457.9|462.01|457.91|462.01|457.91|462|457.9|2
1633975420000|2021-10-11 18:03:40|462|457.9|461.93|457.83|462|457.9|461.84|457.74|19
1633975430000|2021-10-11 18:03:50|461.94|457.84|461.75|457.65|461.94|457.84|461.74|457.64|12
1633975440000|2021-10-11 18:04:00|461.73|457.63|461.73|457.63|461.75|457.65|461.73|457.63|3
1633975450000|2021-10-11 18:04:10|461.76|457.66|461.77|457.67|461.77|457.67|461.75|457.65|3
1633975460000|2021-10-11 18:04:20|461.8|457.7|462|457.9|462.03|457.93|461.8|457.7|18
1633975470000|2021-10-11 18:04:30|462.01|457.91|462.01|457.91|462.11|458.01|461.99|457.89|9
1633975480000|2021-10-11 18:04:40|461.99|457.89|461.96|457.86|462.02|457.92|461.95|457.85|9
1633975490000|2021-10-11 18:04:50|461.94|457.84|462|457.9|462.01|457.91|461.84|457.74|19
1633975500000|2021-10-11 18:05:00|462.01|457.91|462.05|457.95|462.06|457.96|461.96|457.86|14
1633975510000|2021-10-11 18:05:10|462.03|457.93|461.96|457.86|462.08|457.98|461.94|457.84|23
1633975520000|2021-10-11 18:05:20|461.95|457.85|461.96|457.86|461.97|457.87|461.94|457.84|8
1633975530000|2021-10-11 18:05:30|461.95|457.85|461.53|457.43|461.97|457.87|461.53|457.43|16
1633975540000|2021-10-11 18:05:40|461.52|457.42|461.22|457.12|461.54|457.44|461.2|457.1|24
1633975550000|2021-10-11 18:05:50|461.23|457.13|461.22|457.12|461.25|457.15|461.2|457.1|15
1633975560000|2021-10-11 18:06:00|461.24|457.14|461.25|457.15|461.25|457.15|461.22|457.12|15
1633975570000|2021-10-11 18:06:10|461.21|457.11|461|456.9|461.21|457.11|461|456.9|15
1633975580000|2021-10-11 18:06:20|461.01|456.91|461.06|456.96|461.08|456.98|461.01|456.91|8
1633975590000|2021-10-11 18:06:30|461.07|456.97|460.96|456.86|461.09|456.99|460.96|456.86|16
1633975600000|2021-10-11 18:06:40|460.95|456.85|460.89|456.79|460.99|456.89|460.8|456.7|12
1633975610000|2021-10-11 18:06:50|460.88|456.78|460.49|456.39|460.89|456.79|460.49|456.39|19
1633975620000|2021-10-11 18:07:00|460.5|456.4|460.52|456.42|460.54|456.44|460.49|456.39|7
1633975630000|2021-10-11 18:07:10|460.55|456.45|460.55|456.45|460.55|456.45|460.51|456.41|8
1633975640000|2021-10-11 18:07:20|460.51|456.41|460.5|456.4|460.54|456.44|460.48|456.38|14
1633975650000|2021-10-11 18:07:30|460.49|456.39|460.41|456.31|460.49|456.39|460.4|456.3|13
1633975660000|2021-10-11 18:07:40|460.4|456.3|460.83|456.73|460.83|456.73|460.4|456.3|16
1633975670000|2021-10-11 18:07:50|460.8|456.7|460.23|456.13|460.85|456.75|460.23|456.13|22
1633975680000|2021-10-11 18:08:00|460.27|456.17|460.11|456.01|460.3|456.2|460.08|455.98|19
1633975690000|2021-10-11 18:08:10|460.09|455.99|459.75|455.65|460.09|455.99|459.68|455.58|22
1633975700000|2021-10-11 18:08:20|459.7|455.6|459.85|455.75|459.85|455.75|459.7|455.6|16
1633975710000|2021-10-11 18:08:30|459.81|455.71|460.09|455.99|460.09|455.99|459.8|455.7|21
1633975720000|2021-10-11 18:08:40|460.1|456|459.96|455.86|460.1|456|459.85|455.75|19
1633975730000|2021-10-11 18:08:50|459.99|455.89|460.26|456.16|460.31|456.21|459.97|455.87|16
1633975740000|2021-10-11 18:09:00|460.28|456.18|460.06|455.96|460.28|456.18|460.05|455.95|10
1633975750000|2021-10-11 18:09:10|459.94|455.84|459.94|455.84|459.95|455.85|459.86|455.76|14
1633975760000|2021-10-11 18:09:20|459.89|455.79|459.87|455.77|459.89|455.79|459.68|455.58|18
1633975770000|2021-10-11 18:09:30|459.86|455.76|459.86|455.76|459.88|455.78|459.84|455.74|14
1633975780000|2021-10-11 18:09:40|459.88|455.78|458.86|454.76|459.88|455.78|458.86|454.76|27
1633975790000|2021-10-11 18:09:50|458.81|454.71|458.75|454.65|458.86|454.76|458.75|454.65|19
1633975800000|2021-10-11 18:10:00|458.78|454.68|458.89|454.79|458.9|454.8|458.78|454.68|16
1633975810000|2021-10-11 18:10:10|458.86|454.76|458.8|454.7|458.9|454.8|458.8|454.7|7
1633975820000|2021-10-11 18:10:20|458.79|454.69|458.7|454.6|458.83|454.73|458.55|454.45|18
1633975830000|2021-10-11 18:10:30|458.71|454.61|458.68|454.58|458.8|454.7|458.65|454.55|26
1633975840000|2021-10-11 18:10:40|458.69|454.59|458.83|454.73|458.83|454.73|458.68|454.58|12
1633975850000|2021-10-11 18:10:50|458.82|454.72|458.53|454.43|458.89|454.79|458.52|454.42|18
1633975860000|2021-10-11 18:11:00|458.54|454.44|458.63|454.53|458.7|454.6|458.5|454.4|18
1633975870000|2021-10-11 18:11:10|458.68|454.58|458.59|454.49|458.68|454.58|458.57|454.47|13
1633975880000|2021-10-11 18:11:20|458.57|454.47|458.83|454.73|458.83|454.73|458.57|454.47|13
1633975890000|2021-10-11 18:11:30|458.85|454.75|458.7|454.6|458.89|454.79|458.68|454.58|12
1633975900000|2021-10-11 18:11:40|458.65|454.55|458.6|454.5|458.69|454.59|458.5|454.4|18
1633975910000|2021-10-11 18:11:50|458.62|454.52|458.57|454.47|458.65|454.55|458.54|454.44|12
1633975920000|2021-10-11 18:12:00|458.5|454.4|457.58|453.48|458.5|454.4|457.54|453.44|18
1633975930000|2021-10-11 18:12:10|457.57|453.47|458.01|453.91|458.01|453.91|457.46|453.36|30
1633975940000|2021-10-11 18:12:20|458.15|454.05|458.41|454.31|458.59|454.49|458.13|454.03|25
1633975950000|2021-10-11 18:12:30|458.39|454.29|458.27|454.17|458.41|454.31|458.23|454.13|20
1633975960000|2021-10-11 18:12:40|458.29|454.19|458.3|454.2|458.3|454.2|458.13|454.03|19
1633975970000|2021-10-11 18:12:50|458.29|454.19|458.28|454.18|458.3|454.2|458.26|454.16|13
1633975980000|2021-10-11 18:13:00|458.3|454.2|458.34|454.24|458.34|454.24|458.27|454.17|8
1633975990000|2021-10-11 18:13:10|458.38|454.28|458.63|454.53|458.7|454.6|458.38|454.28|18
1633976000000|2021-10-11 18:13:20|458.64|454.54|458.99|454.89|459.11|455.01|458.64|454.54|16
1633976010000|2021-10-11 18:13:30|459.01|454.91|459|454.9|459.06|454.96|459|454.9|9
1633976020000|2021-10-11 18:13:40|458.98|454.88|459|454.9|459|454.9|458.98|454.88|2
1633976030000|2021-10-11 18:13:50|458.96|454.86|459|454.9|459.05|454.95|458.96|454.86|8
1633976040000|2021-10-11 18:14:00|459.02|454.92|459|454.9|459.11|455.01|459|454.9|5
1633976060000|2021-10-11 18:14:20|459.02|454.92|459|454.9|459.09|454.99|459|454.9|7
1633976070000|2021-10-11 18:14:30|459.08|454.98|459.55|455.45|459.55|455.45|459.08|454.98|22
1633976080000|2021-10-11 18:14:40|459.54|455.44|459.37|455.27|459.55|455.45|459.37|455.27|19
1633976090000|2021-10-11 18:14:50|459.38|455.28|459.41|455.31|459.42|455.32|459.35|455.25|15
1633976100000|2021-10-11 18:15:00|459.4|455.3|459.58|455.48|459.59|455.49|459.4|455.3|20
1633976110000|2021-10-11 18:15:10|459.59|455.49|459.73|455.63|459.73|455.63|459.59|455.49|15
1633976120000|2021-10-11 18:15:20|459.74|455.64|459.84|455.74|459.85|455.75|459.74|455.64|8
1633976130000|2021-10-11 18:15:30|459.83|455.73|459.91|455.81|459.91|455.81|459.83|455.73|9
1633976140000|2021-10-11 18:15:40|459.93|455.83|460.13|456.03|460.3|456.2|459.93|455.83|21
1633976150000|2021-10-11 18:15:50|460.12|456.02|460.03|455.93|460.16|456.06|460.03|455.93|12
1633976160000|2021-10-11 18:16:00|460.04|455.94|459.99|455.89|460.04|455.94|459.9|455.8|15
1633976170000|2021-10-11 18:16:10|460|455.9|459.98|455.88|460.03|455.93|459.9|455.8|12
1633976180000|2021-10-11 18:16:20|459.97|455.87|460.16|456.06|460.16|456.06|459.91|455.81|18
1633976190000|2021-10-11 18:16:30|460.15|456.05|460.29|456.19|460.31|456.21|460.13|456.03|22
1633976200000|2021-10-11 18:16:40|460.3|456.2|460.29|456.19|460.3|456.2|460.25|456.15|13
1633976210000|2021-10-11 18:16:50|460.31|456.21|460.01|455.91|460.32|456.22|460.01|455.91|23
1633976220000|2021-10-11 18:17:00|460|455.9|460|455.9|460.04|455.94|459.99|455.89|11
1633976230000|2021-10-11 18:17:10|460.01|455.91|459.96|455.86|460.06|455.96|459.93|455.83|12
1633976240000|2021-10-11 18:17:20|459.97|455.87|460.38|456.28|460.38|456.28|459.97|455.87|16
1633976250000|2021-10-11 18:17:30|460.41|456.31|460.7|456.6|460.7|456.6|460.4|456.3|22
1633976260000|2021-10-11 18:17:40|460.71|456.61|460.77|456.67|460.81|456.71|460.7|456.6|8
1633976270000|2021-10-11 18:17:50|460.8|456.7|460.75|456.65|460.81|456.71|460.71|456.61|9
1633976280000|2021-10-11 18:18:00|460.72|456.62|460.73|456.63|460.75|456.65|460.7|456.6|10
1633976290000|2021-10-11 18:18:10|460.72|456.62|460.81|456.71|460.81|456.71|460.69|456.59|19
1633976300000|2021-10-11 18:18:20|460.82|456.72|461.07|456.97|461.07|456.97|460.81|456.71|14
1633976310000|2021-10-11 18:18:30|461.04|456.94|460.78|456.68|461.04|456.94|460.78|456.68|13
1633976320000|2021-10-11 18:18:40|460.75|456.65|460.67|456.57|460.75|456.65|460.67|456.57|10
1633976330000|2021-10-11 18:18:50|460.66|456.56|460.48|456.38|460.66|456.56|460.48|456.38|8
1633976340000|2021-10-11 18:19:00|460.45|456.35|460.44|456.34|460.45|456.35|460.42|456.32|11
1633976350000|2021-10-11 18:19:10|460.43|456.33|460.39|456.29|460.45|456.35|460.39|456.29|7
1633976360000|2021-10-11 18:19:20|460.38|456.28|460.26|456.16|460.38|456.28|460.26|456.16|15
1633976370000|2021-10-11 18:19:30|460.25|456.15|460.24|456.14|460.26|456.16|460.21|456.11|9
1633976380000|2021-10-11 18:19:40|460.19|456.09|460.15|456.05|460.2|456.1|460.15|456.05|9
1633976390000|2021-10-11 18:19:50|460.16|456.06|460.14|456.04|460.16|456.06|460.13|456.03|6
1633976400000|2021-10-11 18:20:00|460.15|456.05|460.14|456.04|460.3|456.2|460.14|456.04|15
1633976410000|2021-10-11 18:20:10|460.13|456.03|460.03|455.93|460.16|456.06|460.03|455.93|14
1633976420000|2021-10-11 18:20:20|460.02|455.92|459.99|455.89|460.02|455.92|459.98|455.88|6
1633976430000|2021-10-11 18:20:30|459.96|455.86|460.01|455.91|460.01|455.91|459.96|455.86|7
1633976440000|2021-10-11 18:20:40|460.02|455.92|460.12|456.02|460.12|456.02|460|455.9|6
1633976450000|2021-10-11 18:20:50|460.1|456|459.99|455.89|460.11|456.01|459.97|455.87|15
1633976460000|2021-10-11 18:21:00|459.94|455.84|460.02|455.92|460.02|455.92|459.92|455.82|9
1633976470000|2021-10-11 18:21:10|460.07|455.97|460.02|455.92|460.09|455.99|460.02|455.92|6
1633976480000|2021-10-11 18:21:20|460.03|455.93|460|455.9|460.03|455.93|460|455.9|8
1633976490000|2021-10-11 18:21:30|459.99|455.89|459.36|455.26|459.99|455.89|459.36|455.26|16
1633976500000|2021-10-11 18:21:40|459.37|455.27|459.8|455.7|459.81|455.71|459.3|455.2|20
1633976510000|2021-10-11 18:21:50|459.81|455.71|459.46|455.36|459.84|455.74|459.46|455.36|20
1633976520000|2021-10-11 18:22:00|459.44|455.34|459.57|455.47|459.64|455.54|459.44|455.34|23
1633976530000|2021-10-11 18:22:10|459.55|455.45|459.55|455.45|459.55|455.45|459.54|455.44|5
1633976540000|2021-10-11 18:22:20|459.54|455.44|459.38|455.28|459.55|455.45|459.38|455.28|14
1633976550000|2021-10-11 18:22:30|459.37|455.27|459.19|455.09|459.38|455.28|459.19|455.09|23
1633976560000|2021-10-11 18:22:40|459.18|455.08|459.19|455.09|459.2|455.1|459.17|455.07|9
1633976570000|2021-10-11 18:22:50|459.18|455.08|458.91|454.81|459.18|455.08|458.85|454.75|23
1633976580000|2021-10-11 18:23:00|458.9|454.8|458.6|454.5|459.05|454.95|458.6|454.5|27
1633976590000|2021-10-11 18:23:10|458.63|454.53|458.66|454.56|458.66|454.56|458.57|454.47|12
1633976600000|2021-10-11 18:23:20|458.67|454.57|458.79|454.69|458.8|454.7|458.67|454.57|10
1633976610000|2021-10-11 18:23:30|458.78|454.68|459.06|454.96|459.07|454.97|458.71|454.61|21
1633976620000|2021-10-11 18:23:40|459.07|454.97|459.29|455.19|459.3|455.2|459|454.9|13
1633976630000|2021-10-11 18:23:50|459.28|455.18|459.74|455.64|460.06|455.96|459.27|455.17|30
1633976640000|2021-10-11 18:24:00|459.77|455.67|460.07|455.97|460.12|456.02|459.77|455.67|18
1633976650000|2021-10-11 18:24:10|460.09|455.99|460.11|456.01|460.13|456.03|459.83|455.73|27
1633976660000|2021-10-11 18:24:20|460.08|455.98|460.03|455.93|460.08|455.98|459.85|455.75|22
1633976670000|2021-10-11 18:24:30|460|455.9|459.96|455.86|460.02|455.92|459.88|455.78|20
1633976680000|2021-10-11 18:24:40|459.97|455.87|459.84|455.74|460|455.9|459.82|455.72|12
1633976690000|2021-10-11 18:24:50|459.76|455.66|459.45|455.35|459.77|455.67|459.45|455.35|15
1633976700000|2021-10-11 18:25:00|459.5|455.4|459.54|455.44|459.72|455.62|459.5|455.4|13
1633976710000|2021-10-11 18:25:10|459.5|455.4|459.6|455.5|459.64|455.54|459.5|455.4|7
1633976720000|2021-10-11 18:25:20|459.61|455.51|459.7|455.6|459.71|455.61|459.61|455.51|3
1633976730000|2021-10-11 18:25:30|459.72|455.62|459.53|455.43|459.81|455.71|459.52|455.42|9
1633976740000|2021-10-11 18:25:40|459.51|455.41|459.54|455.44|459.55|455.45|459.5|455.4|11
1633976750000|2021-10-11 18:25:50|459.5|455.4|459.69|455.59|459.69|455.59|459.5|455.4|12
1633976760000|2021-10-11 18:26:00|459.68|455.58|459.67|455.57|459.71|455.61|459.67|455.57|8
1633976770000|2021-10-11 18:26:10|459.66|455.56|459.74|455.64|459.82|455.72|459.66|455.56|19
1633976780000|2021-10-11 18:26:20|459.7|455.6|459.72|455.62|459.74|455.64|459.68|455.58|13
1633976790000|2021-10-11 18:26:30|459.75|455.65|459.75|455.65|459.75|455.65|459.75|455.65|1
1633976800000|2021-10-11 18:26:40|459.71|455.61|459.71|455.61|459.71|455.61|459.71|455.61|1
1633976810000|2021-10-11 18:26:50|459.72|455.62|459.64|455.54|459.72|455.62|459.64|455.54|5
1633976820000|2021-10-11 18:27:00|459.61|455.51|459.58|455.48|459.61|455.51|459.58|455.48|2
1633976830000|2021-10-11 18:27:10|459.59|455.49|459.44|455.34|459.59|455.49|459.41|455.31|11
1633976840000|2021-10-11 18:27:20|459.43|455.33|459.28|455.18|459.44|455.34|459.28|455.18|14
1633976850000|2021-10-11 18:27:30|459.24|455.14|459.16|455.06|459.24|455.14|459.15|455.05|6
1633976860000|2021-10-11 18:27:40|459.15|455.05|459.18|455.08|459.18|455.08|458.93|454.83|16
1633976870000|2021-10-11 18:27:50|459.21|455.11|459.46|455.36|459.48|455.38|459.21|455.11|17
1633976880000|2021-10-11 18:28:00|459.47|455.37|459.7|455.6|459.7|455.6|459.47|455.37|15
1633976890000|2021-10-11 18:28:10|459.71|455.61|459.94|455.84|459.94|455.84|459.69|455.59|16
1633976900000|2021-10-11 18:28:20|459.97|455.87|460.42|456.32|460.42|456.32|459.97|455.87|26
1633976910000|2021-10-11 18:28:30|460.41|456.31|460.33|456.23|460.43|456.33|460.25|456.15|15
1633976920000|2021-10-11 18:28:40|460.32|456.22|460.17|456.07|460.32|456.22|460.17|456.07|15
1633976930000|2021-10-11 18:28:50|460.19|456.09|460.07|455.97|460.19|456.09|459.93|455.83|21
1633976940000|2021-10-11 18:29:00|460.06|455.96|460.12|456.02|460.12|456.02|460.04|455.94|8
1633976950000|2021-10-11 18:29:10|460.09|455.99|460.04|455.94|460.09|455.99|459.93|455.83|16
1633976960000|2021-10-11 18:29:20|460.03|455.93|459.94|455.84|460.04|455.94|459.93|455.83|10
1633976970000|2021-10-11 18:29:30|459.93|455.83|459.89|455.79|459.93|455.83|459.89|455.79|9
1633976980000|2021-10-11 18:29:40|459.9|455.8|460.56|456.46|460.58|456.48|459.9|455.8|26
1633976990000|2021-10-11 18:29:50|460.55|456.45|460.65|456.55|460.66|456.56|460.55|456.45|8
1633977000000|2021-10-11 18:30:00|460.61|456.51|460.76|456.66|460.76|456.66|460.61|456.51|12
1633977010000|2021-10-11 18:30:10|460.74|456.64|460.76|456.66|460.78|456.68|460.72|456.62|10
1633977020000|2021-10-11 18:30:20|460.75|456.65|460.62|456.52|460.79|456.69|460.61|456.51|14
1633977030000|2021-10-11 18:30:30|460.61|456.51|460.58|456.48|460.61|456.51|460.55|456.45|6
1633977040000|2021-10-11 18:30:40|460.57|456.47|460.61|456.51|460.61|456.51|460.57|456.47|4
1633977050000|2021-10-11 18:30:50|460.69|456.59|460.68|456.58|460.69|456.59|460.62|456.52|13
1633977060000|2021-10-11 18:31:00|460.69|456.59|460.56|456.46|460.69|456.59|460.56|456.46|11
1633977070000|2021-10-11 18:31:10|460.5|456.4|459.78|455.68|460.5|456.4|459.78|455.68|20
1633977080000|2021-10-11 18:31:20|459.76|455.66|459.55|455.45|459.76|455.66|459.55|455.45|12
1633977090000|2021-10-11 18:31:30|459.6|455.5|459.11|455.01|459.65|455.55|459.11|455.01|24
1633977100000|2021-10-11 18:31:40|459.12|455.02|458.95|454.85|459.16|455.06|458.95|454.85|19
1633977110000|2021-10-11 18:31:50|458.94|454.84|458.95|454.85|459.07|454.97|458.94|454.84|18
1633977120000|2021-10-11 18:32:00|458.96|454.86|459.2|455.1|459.2|455.1|458.96|454.86|15
1633977130000|2021-10-11 18:32:10|459.21|455.11|459.24|455.14|459.25|455.15|459.21|455.11|10
1633977140000|2021-10-11 18:32:20|459.27|455.17|459.32|455.22|459.39|455.29|459.26|455.16|18
1633977150000|2021-10-11 18:32:30|459.33|455.23|459.45|455.35|459.45|455.35|459.33|455.23|9
1633977160000|2021-10-11 18:32:40|459.49|455.39|459.73|455.63|459.73|455.63|459.49|455.39|16
1633977170000|2021-10-11 18:32:50|459.72|455.62|459.7|455.6|459.73|455.63|459.7|455.6|11
1633977180000|2021-10-11 18:33:00|459.72|455.62|459.58|455.48|459.72|455.62|459.58|455.48|13
1633977190000|2021-10-11 18:33:10|459.6|455.5|459.65|455.55|459.74|455.64|459.6|455.5|9
1633977200000|2021-10-11 18:33:20|459.68|455.58|459.65|455.55|459.68|455.58|459.65|455.55|3
1633977210000|2021-10-11 18:33:30|459.66|455.56|459.65|455.55|459.68|455.58|459.63|455.53|6
1633977220000|2021-10-11 18:33:40|459.63|455.53|459.5|455.4|459.65|455.55|459.5|455.4|13
1633977230000|2021-10-11 18:33:50|459.49|455.39|459.21|455.11|459.49|455.39|459.21|455.11|10
1633977240000|2021-10-11 18:34:00|459.2|455.1|459.1|455|459.2|455.1|459.08|454.98|17
1633977250000|2021-10-11 18:34:10|459.11|455.01|459.11|455.01|459.16|455.06|459.05|454.95|13
1633977260000|2021-10-11 18:34:20|459.12|455.02|459.22|455.12|459.22|455.12|459.12|455.02|5
1633977270000|2021-10-11 18:34:30|459.21|455.11|459.13|455.03|459.24|455.14|459.11|455.01|23
1633977280000|2021-10-11 18:34:40|459.12|455.02|459.07|454.97|459.12|455.02|459.05|454.95|14
1633977290000|2021-10-11 18:34:50|459.08|454.98|459.1|455|459.11|455.01|459.06|454.96|16
1633977300000|2021-10-11 18:35:00|459.09|454.99|459.09|454.99|459.11|455.01|459.07|454.97|18
1633977310000|2021-10-11 18:35:10|459.1|455|459|454.9|459.19|455.09|458.94|454.84|22
1633977320000|2021-10-11 18:35:20|458.99|454.89|458.85|454.75|459|454.9|458.84|454.74|13
1633977330000|2021-10-11 18:35:30|458.84|454.74|458.52|454.42|458.84|454.74|458.52|454.42|17
1633977340000|2021-10-11 18:35:40|458.51|454.41|458.47|454.37|458.51|454.41|458.46|454.36|8
1633977350000|2021-10-11 18:35:50|458.46|454.36|458.57|454.47|458.91|454.81|458.46|454.36|24
1633977360000|2021-10-11 18:36:00|458.56|454.46|458.75|454.65|458.75|454.65|458.56|454.46|17
1633977370000|2021-10-11 18:36:10|458.72|454.62|458.62|454.52|458.74|454.64|458.62|454.52|15
1633977380000|2021-10-11 18:36:20|458.64|454.54|458.39|454.29|458.67|454.57|458.39|454.29|15
1633977390000|2021-10-11 18:36:30|458.4|454.3|458.22|454.12|458.4|454.3|458.15|454.05|11
1633977400000|2021-10-11 18:36:40|458.35|454.25|458.41|454.31|458.45|454.35|458.31|454.21|14
1633977410000|2021-10-11 18:36:50|458.4|454.3|458.29|454.19|458.4|454.3|458.29|454.19|16
1633977420000|2021-10-11 18:37:00|458.28|454.18|458.31|454.21|458.35|454.25|458.27|454.17|4
1633977430000|2021-10-11 18:37:10|458.33|454.23|458.22|454.12|458.35|454.25|458.21|454.11|11
1633977440000|2021-10-11 18:37:20|458.21|454.11|458.03|453.93|458.21|454.11|458.03|453.93|11
1633977450000|2021-10-11 18:37:30|458.02|453.92|458.17|454.07|458.17|454.07|457.78|453.68|20
1633977460000|2021-10-11 18:37:40|458.18|454.08|458.31|454.21|458.34|454.24|458.13|454.03|18
1633977470000|2021-10-11 18:37:50|458.32|454.22|458.19|454.09|458.47|454.37|458.19|454.09|26
1633977480000|2021-10-11 18:38:00|458.18|454.08|458.16|454.06|458.27|454.17|458.15|454.05|18
1633977490000|2021-10-11 18:38:10|458.17|454.07|458.2|454.1|458.21|454.11|458.16|454.06|10
1633977500000|2021-10-11 18:38:20|458.21|454.11|458.34|454.24|458.34|454.24|458.19|454.09|22
1633977510000|2021-10-11 18:38:30|458.32|454.22|458.3|454.2|458.44|454.34|458.27|454.17|17
1633977520000|2021-10-11 18:38:40|458.25|454.15|458.05|453.95|458.25|454.15|458.05|453.95|17
1633977530000|2021-10-11 18:38:50|458|453.9|458.11|454.01|458.11|454.01|457.9|453.8|15
1633977540000|2021-10-11 18:39:00|458.1|454|458.02|453.92|458.14|454.04|458|453.9|17
1633977550000|2021-10-11 18:39:10|458|453.9|458.05|453.95|458.2|454.1|458|453.9|15
1633977560000|2021-10-11 18:39:20|458|453.9|457.78|453.68|458.04|453.94|457.78|453.68|17
1633977570000|2021-10-11 18:39:30|457.77|453.67|457.86|453.76|457.87|453.77|457.74|453.64|11
1633977580000|2021-10-11 18:39:40|457.89|453.79|457.9|453.8|457.91|453.81|457.86|453.76|14
1633977590000|2021-10-11 18:39:50|457.91|453.81|457.92|453.82|457.92|453.82|457.81|453.71|16
1633977600000|2021-10-11 18:40:00|457.93|453.83|458.27|454.17|458.5|454.4|457.93|453.83|24
1633977610000|2021-10-11 18:40:10|458.28|454.18|458.5|454.4|458.5|454.4|458.23|454.13|13
1633977620000|2021-10-11 18:40:20|458.48|454.38|458.26|454.16|458.48|454.38|458.22|454.12|14
1633977630000|2021-10-11 18:40:30|458.2|454.1|458.01|453.91|458.2|454.1|458|453.9|14
1633977640000|2021-10-11 18:40:40|458|453.9|457.93|453.83|458|453.9|457.92|453.82|15
1633977650000|2021-10-11 18:40:50|457.91|453.81|457.8|453.7|457.91|453.81|457.76|453.66|18
1633977660000|2021-10-11 18:41:00|457.79|453.69|457.9|453.8|457.9|453.8|457.79|453.69|15
1633977670000|2021-10-11 18:41:10|457.91|453.81|458.11|454.01|458.14|454.04|457.91|453.81|11
1633977680000|2021-10-11 18:41:20|458.1|454|457.67|453.57|458.12|454.02|457.67|453.57|13
1633977690000|2021-10-11 18:41:30|457.59|453.49|456.71|452.61|457.59|453.49|456.36|452.26|32
1633977700000|2021-10-11 18:41:40|456.73|452.63|456.94|452.84|457.2|453.1|456.73|452.63|24
1633977710000|2021-10-11 18:41:50|456.93|452.83|457.07|452.97|457.07|452.97|456.75|452.65|24
1633977720000|2021-10-11 18:42:00|457.05|452.95|457.65|453.55|457.65|453.55|457.05|452.95|20
1633977730000|2021-10-11 18:42:10|457.64|453.54|457.6|453.5|457.64|453.54|457.39|453.29|17
1633977740000|2021-10-11 18:42:20|457.63|453.53|457.62|453.52|457.67|453.57|457.51|453.41|23
1633977750000|2021-10-11 18:42:30|457.61|453.51|457.72|453.62|457.75|453.65|457.54|453.44|20
1633977760000|2021-10-11 18:42:40|457.75|453.65|457.53|453.43|457.75|453.65|457.51|453.41|16
1633977770000|2021-10-11 18:42:50|457.54|453.44|457.63|453.53|457.63|453.53|457.48|453.38|15
1633977780000|2021-10-11 18:43:00|457.64|453.54|458.07|453.97|458.07|453.97|457.64|453.54|21
1633977790000|2021-10-11 18:43:10|458.08|453.98|458.17|454.07|458.17|454.07|458.06|453.96|15
1633977800000|2021-10-11 18:43:20|458.19|454.09|458.39|454.29|458.52|454.42|458.17|454.07|22
1633977810000|2021-10-11 18:43:30|458.38|454.28|458.68|454.58|458.77|454.67|458.35|454.25|20
1633977820000|2021-10-11 18:43:40|458.69|454.59|458.59|454.49|458.71|454.61|458.46|454.36|22
1633977830000|2021-10-11 18:43:50|458.58|454.48|458.51|454.41|458.58|454.48|458.43|454.33|16
1633977840000|2021-10-11 18:44:00|458.52|454.42|458.49|454.39|458.55|454.45|458.48|454.38|18
1633977850000|2021-10-11 18:44:10|458.5|454.4|458.66|454.56|458.66|454.56|458.5|454.4|14
1633977860000|2021-10-11 18:44:20|458.65|454.55|459.01|454.91|459.01|454.91|458.65|454.55|17
1633977870000|2021-10-11 18:44:30|459.03|454.93|458.71|454.61|459.2|455.1|458.68|454.58|19
1633977880000|2021-10-11 18:44:40|458.74|454.64|458.42|454.32|458.77|454.67|458.35|454.25|28
1633977890000|2021-10-11 18:44:50|458.41|454.31|458.22|454.12|458.41|454.31|458.22|454.12|15
1633977900000|2021-10-11 18:45:00|458.23|454.13|458.43|454.33|458.43|454.33|458.17|454.07|18
1633977910000|2021-10-11 18:45:10|458.45|454.35|458.77|454.67|458.81|454.71|458.45|454.35|21
1633977920000|2021-10-11 18:45:20|458.83|454.73|458.75|454.65|458.83|454.73|458.72|454.62|16
1633977930000|2021-10-11 18:45:30|458.74|454.64|458.66|454.56|458.75|454.65|458.63|454.53|14
1633977940000|2021-10-11 18:45:40|458.67|454.57|458.99|454.89|459|454.9|458.67|454.57|20
1633977950000|2021-10-11 18:45:50|459.01|454.91|459.01|454.91|459.01|454.91|458.98|454.88|7
1633977960000|2021-10-11 18:46:00|459|454.9|459.06|454.96|459.07|454.97|459|454.9|7
1633977970000|2021-10-11 18:46:10|459.07|454.97|458.99|454.89|459.1|455|458.95|454.85|15
1633977980000|2021-10-11 18:46:20|458.98|454.88|459.03|454.93|459.06|454.96|458.98|454.88|12
1633977990000|2021-10-11 18:46:30|459.02|454.92|459.01|454.91|459.05|454.95|459.01|454.91|7
1633978000000|2021-10-11 18:46:40|459.05|454.95|459.05|454.95|459.07|454.97|459.04|454.94|8
1633978010000|2021-10-11 18:46:50|459.07|454.97|459.06|454.96|459.08|454.98|459.05|454.95|10
1633978020000|2021-10-11 18:47:00|459.04|454.94|458.71|454.61|459.04|454.94|458.71|454.61|17
1633978030000|2021-10-11 18:47:10|458.7|454.6|458.74|454.64|458.75|454.65|458.68|454.58|16
1633978040000|2021-10-11 18:47:20|458.73|454.63|458.74|454.64|458.79|454.69|458.71|454.61|20
1633978050000|2021-10-11 18:47:30|458.71|454.61|458.75|454.65|458.75|454.65|458.71|454.61|2
1633978060000|2021-10-11 18:47:40|458.7|454.6|458.7|454.6|458.7|454.6|458.7|454.6|1
1633978070000|2021-10-11 18:47:50|458.73|454.63|458.88|454.78|458.88|454.78|458.73|454.63|14
1633978080000|2021-10-11 18:48:00|458.86|454.76|458.54|454.44|458.86|454.76|458.52|454.42|14
1633978090000|2021-10-11 18:48:10|458.53|454.43|458.73|454.63|458.75|454.65|458.5|454.4|11
1633978100000|2021-10-11 18:48:20|458.74|454.64|458.8|454.7|458.8|454.7|458.74|454.64|6
1633978110000|2021-10-11 18:48:30|458.84|454.74|458.75|454.65|458.89|454.79|458.74|454.64|12
1633978120000|2021-10-11 18:48:40|458.73|454.63|458.44|454.34|458.73|454.63|458.44|454.34|11
1633978130000|2021-10-11 18:48:50|458.43|454.33|458.48|454.38|458.5|454.4|458.41|454.31|11
1633978140000|2021-10-11 18:49:00|458.47|454.37|458.51|454.41|458.53|454.43|458.47|454.37|7
1633978150000|2021-10-11 18:49:10|458.52|454.42|458.5|454.4|458.53|454.43|458.5|454.4|5
1633978160000|2021-10-11 18:49:20|458.52|454.42|458.38|454.28|458.52|454.42|458.37|454.27|5
1633978170000|2021-10-11 18:49:30|458.37|454.27|458.27|454.17|458.37|454.27|458.27|454.17|10
1633978180000|2021-10-11 18:49:40|458.26|454.16|458.19|454.09|458.26|454.16|458.14|454.04|12
1633978190000|2021-10-11 18:49:50|458.18|454.08|458.08|453.98|458.2|454.1|458.07|453.97|13
1633978200000|2021-10-11 18:50:00|458.03|453.93|458.27|454.17|458.29|454.19|458.03|453.93|15
1633978210000|2021-10-11 18:50:10|458.25|454.15|458.2|454.1|458.25|454.15|458.2|454.1|6
1633978220000|2021-10-11 18:50:20|458.05|453.95|458.11|454.01|458.12|454.02|458|453.9|10
1633978230000|2021-10-11 18:50:30|458.13|454.03|458.32|454.22|458.33|454.23|458.1|454|19
1633978240000|2021-10-11 18:50:40|458.31|454.21|458.56|454.46|458.57|454.47|458.23|454.13|17
1633978250000|2021-10-11 18:50:50|458.6|454.5|458.41|454.31|458.61|454.51|458.38|454.28|17
1633978260000|2021-10-11 18:51:00|458.42|454.32|458.7|454.6|458.7|454.6|458.41|454.31|21
1633978270000|2021-10-11 18:51:10|458.65|454.55|458.9|454.8|458.9|454.8|458.65|454.55|12
1633978280000|2021-10-11 18:51:20|458.97|454.87|458.95|454.85|459.03|454.93|458.95|454.85|16
1633978290000|2021-10-11 18:51:30|458.96|454.86|458.95|454.85|459.07|454.97|458.92|454.82|16
1633978300000|2021-10-11 18:51:40|458.92|454.82|459.01|454.91|459.02|454.92|458.92|454.82|9
1633978310000|2021-10-11 18:51:50|459.05|454.95|458.92|454.82|459.05|454.95|458.85|454.75|11
1633978320000|2021-10-11 18:52:00|458.87|454.77|459.11|455.01|459.11|455.01|458.87|454.77|11
1633978330000|2021-10-11 18:52:10|459.1|455|459.15|455.05|459.35|455.25|459.1|455|20
1633978340000|2021-10-11 18:52:20|459.16|455.06|459.09|454.99|459.24|455.14|459.05|454.95|15
1633978350000|2021-10-11 18:52:30|459.08|454.98|458.95|454.85|459.08|454.98|458.93|454.83|15
1633978360000|2021-10-11 18:52:40|458.94|454.84|458.99|454.89|459.15|455.05|458.94|454.84|25
1633978370000|2021-10-11 18:52:50|459|454.9|458.99|454.89|459.02|454.92|458.97|454.87|20
1633978380000|2021-10-11 18:53:00|459|454.9|459.13|455.03|459.13|455.03|459|454.9|11
1633978390000|2021-10-11 18:53:10|459.11|455.01|459.2|455.1|459.2|455.1|459.11|455.01|10
1633978400000|2021-10-11 18:53:20|459.21|455.11|459.34|455.24|459.34|455.24|459.19|455.09|12
1633978410000|2021-10-11 18:53:30|459.33|455.23|459.14|455.04|459.33|455.23|459.13|455.03|13
1633978420000|2021-10-11 18:53:40|459.11|455.01|458.94|454.84|459.22|455.12|458.94|454.84|20
1633978430000|2021-10-11 18:53:50|458.91|454.81|458.94|454.84|458.94|454.84|458.84|454.74|11
1633978440000|2021-10-11 18:54:00|458.95|454.85|459.21|455.11|459.22|455.12|458.95|454.85|17
1633978450000|2021-10-11 18:54:10|459.23|455.13|459.18|455.08|459.27|455.17|459.18|455.08|12
1633978460000|2021-10-11 18:54:20|459.2|455.1|459.21|455.11|459.23|455.13|459.05|454.95|19
1633978470000|2021-10-11 18:54:30|459.25|455.15|459.24|455.14|459.3|455.2|459.22|455.12|11
1633978480000|2021-10-11 18:54:40|459.25|455.15|459.1|455|459.25|455.15|459.1|455|11
1633978490000|2021-10-11 18:54:50|459.11|455.01|459.15|455.05|459.16|455.06|459.11|455.01|9
1633978500000|2021-10-11 18:55:00|459.17|455.07|459.3|455.2|459.38|455.28|459.17|455.07|22
1633978510000|2021-10-11 18:55:10|459.28|455.18|459.33|455.23|459.33|455.23|459.26|455.16|10
1633978520000|2021-10-11 18:55:20|459.34|455.24|459.35|455.25|459.36|455.26|459.34|455.24|3
1633978530000|2021-10-11 18:55:30|459.34|455.24|459.31|455.21|459.35|455.25|459.25|455.15|14
1633978540000|2021-10-11 18:55:40|459.3|455.2|459.23|455.13|459.3|455.2|459.22|455.12|22
1633978550000|2021-10-11 18:55:50|459.16|455.06|459.13|455.03|459.21|455.11|459.11|455.01|19
1633978560000|2021-10-11 18:56:00|459.17|455.07|459.15|455.05|459.17|455.07|459.12|455.02|11
1633978570000|2021-10-11 18:56:10|459.2|455.1|459.26|455.16|459.33|455.23|459.2|455.1|16
1633978580000|2021-10-11 18:56:20|459.25|455.15|459.34|455.24|459.34|455.24|459.25|455.15|7
1633978590000|2021-10-11 18:56:30|459.36|455.26|459.39|455.29|459.39|455.29|459.34|455.24|6
1633978600000|2021-10-11 18:56:40|459.34|455.24|459.29|455.19|459.37|455.27|459.29|455.19|8
1633978610000|2021-10-11 18:56:50|459.27|455.17|458.97|454.87|459.27|455.17|458.96|454.86|22
1633978620000|2021-10-11 18:57:00|458.96|454.86|458.71|454.61|458.96|454.86|458.68|454.58|17
1633978630000|2021-10-11 18:57:10|458.7|454.6|458.74|454.64|458.83|454.73|458.69|454.59|15
1633978640000|2021-10-11 18:57:20|458.71|454.61|458.44|454.34|458.71|454.61|458.44|454.34|18
1633978650000|2021-10-11 18:57:30|458.4|454.3|458.25|454.15|458.41|454.31|458.25|454.15|18
1633978660000|2021-10-11 18:57:40|458.24|454.14|458.35|454.25|458.35|454.25|458.24|454.14|10
1633978670000|2021-10-11 18:57:50|458.36|454.26|458.41|454.31|458.41|454.31|458.35|454.25|9
1633978680000|2021-10-11 18:58:00|458.5|454.4|458.66|454.56|458.66|454.56|458.5|454.4|14
1633978690000|2021-10-11 18:58:10|458.65|454.55|458.48|454.38|458.65|454.55|458.48|454.38|8
1633978700000|2021-10-11 18:58:20|458.47|454.37|458.45|454.35|458.47|454.37|458.45|454.35|3
1633978710000|2021-10-11 18:58:30|458.46|454.36|458.44|454.34|458.46|454.36|458.44|454.34|2
1633978720000|2021-10-11 18:58:40|458.43|454.33|458.73|454.63|458.73|454.63|458.43|454.33|11
1633978730000|2021-10-11 18:58:50|458.71|454.61|458.85|454.75|458.95|454.85|458.71|454.61|17
1633978740000|2021-10-11 18:59:00|458.83|454.73|458.78|454.68|458.83|454.73|458.78|454.68|7
1633978750000|2021-10-11 18:59:10|458.73|454.63|458.3|454.2|458.75|454.65|458.3|454.2|20
1633978760000|2021-10-11 18:59:20|458.27|454.17|457.9|453.8|458.27|454.17|457.9|453.8|17
1633978770000|2021-10-11 18:59:30|457.89|453.79|457.82|453.72|457.89|453.79|457.65|453.55|20
1633978780000|2021-10-11 18:59:40|457.83|453.73|457.65|453.55|457.85|453.75|457.65|453.55|9
1633978790000|2021-10-11 18:59:50|457.64|453.54|457.65|453.55|457.65|453.55|457.61|453.51|13
1633978800000|2021-10-11 19:00:00|457.6|453.5|457.64|453.54|457.9|453.8|457.6|453.5|15
1633978810000|2021-10-11 19:00:10|457.62|453.52|457.64|453.54|457.64|453.54|457.57|453.47|13
1633978820000|2021-10-11 19:00:20|457.65|453.55|457.83|453.73|457.91|453.81|457.62|453.52|23
1633978830000|2021-10-11 19:00:30|457.81|453.71|457.79|453.69|457.83|453.73|457.72|453.62|11
1633978840000|2021-10-11 19:00:40|457.81|453.71|457.95|453.85|457.95|453.85|457.81|453.71|13
1633978850000|2021-10-11 19:00:50|457.97|453.87|458.13|454.03|458.15|454.05|457.97|453.87|16
1633978860000|2021-10-11 19:01:00|458.14|454.04|458.16|454.06|458.18|454.08|458.13|454.03|16
1633978870000|2021-10-11 19:01:10|458.25|454.15|458.8|454.7|458.82|454.72|458.19|454.09|23
1633978880000|2021-10-11 19:01:20|458.91|454.81|459.18|455.08|459.19|455.09|458.91|454.81|23
1633978890000|2021-10-11 19:01:30|459.17|455.07|459.08|454.98|459.22|455.12|459.08|454.98|13
1633978900000|2021-10-11 19:01:40|459.11|455.01|459.21|455.11|459.23|455.13|459.11|455.01|16
1633978910000|2021-10-11 19:01:50|459.24|455.14|459.29|455.19|459.29|455.19|459.22|455.12|7
1633978920000|2021-10-11 19:02:00|459.27|455.17|459.35|455.25|459.35|455.25|459.26|455.16|13
1633978930000|2021-10-11 19:02:10|459.34|455.24|459.04|454.94|459.34|455.24|459.04|454.94|20
1633978940000|2021-10-11 19:02:20|459.05|454.95|458.7|454.6|459.05|454.95|458.7|454.6|12
1633978950000|2021-10-11 19:02:30|458.69|454.59|458.7|454.6|458.7|454.6|458.65|454.55|12
1633978960000|2021-10-11 19:02:40|458.69|454.59|458.65|454.55|458.69|454.59|458.53|454.43|13
1633978970000|2021-10-11 19:02:50|458.64|454.54|458.65|454.55|458.67|454.57|458.57|454.47|16
1633978980000|2021-10-11 19:03:00|458.62|454.52|458.64|454.54|458.67|454.57|458.58|454.48|10
1633978990000|2021-10-11 19:03:10|458.63|454.53|458.79|454.69|458.92|454.82|458.59|454.49|14
1633979000000|2021-10-11 19:03:20|458.78|454.68|458.75|454.65|458.86|454.76|458.7|454.6|17
1633979010000|2021-10-11 19:03:30|458.74|454.64|458.72|454.62|458.74|454.64|458.67|454.57|11
1633979020000|2021-10-11 19:03:40|458.75|454.65|458.74|454.64|458.75|454.65|458.7|454.6|6
1633979030000|2021-10-11 19:03:50|458.72|454.62|458.9|454.8|458.99|454.89|458.7|454.6|13
1633979040000|2021-10-11 19:04:00|458.91|454.81|459.04|454.94|459.04|454.94|458.91|454.81|6
1633979050000|2021-10-11 19:04:10|458.98|454.88|459.04|454.94|459.05|454.95|458.89|454.79|11
1633979060000|2021-10-11 19:04:20|459.08|454.98|459.21|455.11|459.21|455.11|459.04|454.94|11
1633979070000|2021-10-11 19:04:30|459.2|455.1|459.22|455.12|459.35|455.25|459.16|455.06|20
1633979080000|2021-10-11 19:04:40|459.23|455.13|459.4|455.3|459.5|455.4|459.17|455.07|22
1633979090000|2021-10-11 19:04:50|459.42|455.32|459.47|455.37|459.47|455.37|459.42|455.32|2
1633979100000|2021-10-11 19:05:00|459.5|455.4|459.51|455.41|459.55|455.45|459.47|455.37|6
1633979110000|2021-10-11 19:05:10|459.5|455.4|459.52|455.42|459.58|455.48|459.47|455.37|17
1633979120000|2021-10-11 19:05:20|459.49|455.39|459.62|455.52|459.62|455.52|459.49|455.39|15
1633979130000|2021-10-11 19:05:30|459.63|455.53|459.72|455.62|459.72|455.62|459.63|455.53|19
1633979140000|2021-10-11 19:05:40|459.78|455.68|459.93|455.83|460.01|455.91|459.78|455.68|21
1633979150000|2021-10-11 19:05:50|460.01|455.91|460.02|455.92|460.09|455.99|459.9|455.8|8
1633979160000|2021-10-11 19:06:00|460.05|455.95|459.64|455.54|460.05|455.95|459.59|455.49|15
1633979170000|2021-10-11 19:06:10|459.65|455.55|459.72|455.62|459.72|455.62|459.62|455.52|13
1633979180000|2021-10-11 19:06:20|459.7|455.6|459.65|455.55|459.81|455.71|459.65|455.55|18
1633979190000|2021-10-11 19:06:30|459.64|455.54|459.57|455.47|459.72|455.62|459.56|455.46|12
1633979200000|2021-10-11 19:06:40|459.58|455.48|459.61|455.51|459.65|455.55|459.58|455.48|11
1633979210000|2021-10-11 19:06:50|459.6|455.5|459.82|455.72|459.94|455.84|459.57|455.47|12
1633979220000|2021-10-11 19:07:00|459.75|455.65|459.8|455.7|459.8|455.7|459.68|455.58|19
1633979230000|2021-10-11 19:07:10|459.75|455.65|459.7|455.6|459.75|455.65|459.7|455.6|2
1633979240000|2021-10-11 19:07:20|459.68|455.58|459.7|455.6|459.7|455.6|459.68|455.58|2
1633979250000|2021-10-11 19:07:30|459.67|455.57|459.36|455.26|459.75|455.65|459.36|455.26|16
1633979260000|2021-10-11 19:07:40|459.35|455.25|459.25|455.15|459.43|455.33|459.1|455|26
1633979270000|2021-10-11 19:07:50|459.31|455.21|458.88|454.78|459.31|455.21|458.8|454.7|25
1633979280000|2021-10-11 19:08:00|458.92|454.82|459.04|454.94|459.12|455.02|458.9|454.8|23
1633979290000|2021-10-11 19:08:10|458.97|454.87|459|454.9|459.05|454.95|458.92|454.82|14
1633979300000|2021-10-11 19:08:20|459.08|454.98|459.32|455.22|459.32|455.22|459.05|454.95|11
1633979310000|2021-10-11 19:08:30|459.3|455.2|459.27|455.17|459.32|455.22|459.24|455.14|15
1633979320000|2021-10-11 19:08:40|459.24|455.14|459.33|455.23|459.33|455.23|459.24|455.14|14
1633979330000|2021-10-11 19:08:50|459.34|455.24|459.28|455.18|459.34|455.24|459.26|455.16|14
1633979340000|2021-10-11 19:09:00|459.26|455.16|459.26|455.16|459.31|455.21|459.15|455.05|17
1633979350000|2021-10-11 19:09:10|459.21|455.11|459.15|455.05|459.22|455.12|459.14|455.04|13
1633979360000|2021-10-11 19:09:20|459.16|455.06|459.07|454.97|459.16|455.06|459.07|454.97|11
1633979370000|2021-10-11 19:09:30|459.13|455.03|459.45|455.35|459.45|455.35|459.12|455.02|15
1633979380000|2021-10-11 19:09:40|459.39|455.29|459.3|455.2|459.4|455.3|459.3|455.2|14
1633979390000|2021-10-11 19:09:50|459.31|455.21|459.36|455.26|459.36|455.26|459.31|455.21|6
1633979400000|2021-10-11 19:10:00|459.35|455.25|459.33|455.23|459.35|455.25|459.33|455.23|3
1633979410000|2021-10-11 19:10:10|459.36|455.26|459.39|455.29|459.42|455.32|459.33|455.23|6
1633979420000|2021-10-11 19:10:20|459.36|455.26|459.18|455.08|459.36|455.26|459.18|455.08|7
1633979430000|2021-10-11 19:10:30|459.17|455.07|459.22|455.12|459.25|455.15|459.12|455.02|8
1633979440000|2021-10-11 19:10:40|459.21|455.11|459.41|455.31|459.42|455.32|459.17|455.07|20
1633979450000|2021-10-11 19:10:50|459.4|455.3|459.38|455.28|459.42|455.32|459.35|455.25|12
1633979460000|2021-10-11 19:11:00|459.36|455.26|459.41|455.31|459.41|455.31|459.34|455.24|12
1633979470000|2021-10-11 19:11:10|459.36|455.26|459.38|455.28|459.4|455.3|459.34|455.24|11
1633979480000|2021-10-11 19:11:20|459.36|455.26|459.37|455.27|459.37|455.27|459.35|455.25|4
1633979490000|2021-10-11 19:11:30|459.36|455.26|459.37|455.27|459.37|455.27|459.32|455.22|12
1633979500000|2021-10-11 19:11:40|459.36|455.26|459.49|455.39|459.52|455.42|459.36|455.26|11
1633979510000|2021-10-11 19:11:50|459.45|455.35|459.49|455.39|459.49|455.39|459.44|455.34|12
1633979520000|2021-10-11 19:12:00|459.6|455.5|459.49|455.39|459.63|455.53|459.49|455.39|20
1633979530000|2021-10-11 19:12:10|459.46|455.36|459.25|455.15|459.46|455.36|459.25|455.15|10
1633979540000|2021-10-11 19:12:20|459.2|455.1|458.99|454.89|459.2|455.1|458.96|454.86|15
1633979550000|2021-10-11 19:12:30|458.98|454.88|458.9|454.8|458.98|454.88|458.9|454.8|9
1633979560000|2021-10-11 19:12:40|458.91|454.81|458.99|454.89|459.05|454.95|458.91|454.81|14
1633979570000|2021-10-11 19:12:50|459|454.9|459.2|455.1|459.21|455.11|458.96|454.86|16
1633979580000|2021-10-11 19:13:00|459.21|455.11|459.2|455.1|459.22|455.12|459.13|455.03|17
1633979590000|2021-10-11 19:13:10|459.21|455.11|459.42|455.32|459.44|455.34|459.21|455.11|8
1633979600000|2021-10-11 19:13:20|459.4|455.3|459.4|455.3|459.45|455.35|459.39|455.29|19
1633979610000|2021-10-11 19:13:30|459.43|455.33|459.4|455.3|459.43|455.33|459.38|455.28|10
1633979620000|2021-10-11 19:13:40|459.46|455.36|459.5|455.4|459.51|455.41|459.42|455.32|13
1633979630000|2021-10-11 19:13:50|459.51|455.41|459.62|455.52|459.63|455.53|459.51|455.41|12
1633979640000|2021-10-11 19:14:00|459.6|455.5|459.66|455.56|459.69|455.59|459.6|455.5|12
1633979650000|2021-10-11 19:14:10|459.59|455.49|459.42|455.32|459.62|455.52|459.41|455.31|9
1633979660000|2021-10-11 19:14:20|459.47|455.37|459.46|455.36|459.47|455.37|459.4|455.3|5
1633979670000|2021-10-11 19:14:30|459.5|455.4|459.56|455.46|459.56|455.46|459.5|455.4|6
1633979680000|2021-10-11 19:14:40|459.55|455.45|459.55|455.45|459.55|455.45|459.55|455.45|1
1633979690000|2021-10-11 19:14:50|459.56|455.46|459.6|455.5|459.61|455.51|459.52|455.42|13
1633979700000|2021-10-11 19:15:00|459.61|455.51|459.78|455.68|459.81|455.71|459.59|455.49|14
1633979710000|2021-10-11 19:15:10|459.82|455.72|460.02|455.92|460.03|455.93|459.82|455.72|10
1633979720000|2021-10-11 19:15:20|460.15|456.05|460.11|456.01|460.15|456.05|460.1|456|5
1633979730000|2021-10-11 19:15:30|460.1|456|460.11|456.01|460.16|456.06|460.1|456|8
1633979740000|2021-10-11 19:15:40|460.14|456.04|460.15|456.05|460.15|456.05|460.14|456.04|2
1633979750000|2021-10-11 19:15:50|460.14|456.04|459.8|455.7|460.14|456.04|459.78|455.68|13
1633979760000|2021-10-11 19:16:00|459.78|455.68|460.01|455.91|460.02|455.92|459.67|455.57|25
1633979770000|2021-10-11 19:16:10|460.02|455.92|460.12|456.02|460.16|456.06|460.02|455.92|13
1633979780000|2021-10-11 19:16:20|460.17|456.07|460.31|456.21|460.32|456.22|460.13|456.03|18
1633979790000|2021-10-11 19:16:30|460.32|456.22|460.3|456.2|460.32|456.22|460.28|456.18|6
1633979800000|2021-10-11 19:16:40|460.31|456.21|460.14|456.04|460.35|456.25|460.11|456.01|21
1633979810000|2021-10-11 19:16:50|460.12|456.02|459.95|455.85|460.14|456.04|459.92|455.82|20
1633979820000|2021-10-11 19:17:00|459.9|455.8|459.79|455.69|459.95|455.85|459.79|455.69|18
1633979830000|2021-10-11 19:17:10|459.78|455.68|459.62|455.52|459.78|455.68|459.59|455.49|22
1633979840000|2021-10-11 19:17:20|459.6|455.5|459.56|455.46|459.63|455.53|459.56|455.46|20
1633979850000|2021-10-11 19:17:30|459.48|455.38|459.59|455.49|459.6|455.5|459.45|455.35|24
1633979860000|2021-10-11 19:17:40|459.6|455.5|459.58|455.48|459.6|455.5|459.46|455.36|19
1633979870000|2021-10-11 19:17:50|459.61|455.51|459.57|455.47|459.71|455.61|459.57|455.47|14
1633979880000|2021-10-11 19:18:00|459.56|455.46|459.69|455.59|459.69|455.59|459.55|455.45|16
1633979890000|2021-10-11 19:18:10|459.67|455.57|459.67|455.57|459.68|455.58|459.63|455.53|19
1633979900000|2021-10-11 19:18:20|459.64|455.54|459.63|455.53|459.68|455.58|459.6|455.5|17
1633979910000|2021-10-11 19:18:30|459.64|455.54|459.66|455.56|459.71|455.61|459.6|455.5|18
1633979920000|2021-10-11 19:18:40|459.86|455.76|459.98|455.88|460.01|455.91|459.86|455.76|17
1633979930000|2021-10-11 19:18:50|459.95|455.85|459.87|455.77|459.98|455.88|459.85|455.75|13
1633979940000|2021-10-11 19:19:00|459.9|455.8|459.89|455.79|459.93|455.83|459.81|455.71|15
1633979950000|2021-10-11 19:19:10|459.88|455.78|459.96|455.86|460.05|455.95|459.88|455.78|17
1633979960000|2021-10-11 19:19:20|459.98|455.88|459.71|455.61|459.98|455.88|459.66|455.56|22
1633979970000|2021-10-11 19:19:30|459.76|455.66|459.54|455.44|459.76|455.66|459.48|455.38|28
1633979980000|2021-10-11 19:19:40|459.51|455.41|459.34|455.24|459.64|455.54|459.34|455.24|24
1633979990000|2021-10-11 19:19:50|459.33|455.23|459.1|455|459.35|455.25|459.1|455|14
1633980000000|2021-10-11 19:20:00|459.05|454.95|458.86|454.76|459.05|454.95|458.86|454.76|24
1633980010000|2021-10-11 19:20:10|458.83|454.73|459|454.9|459|454.9|458.79|454.69|23
1633980020000|2021-10-11 19:20:20|459.01|454.91|459|454.9|459.07|454.97|458.96|454.86|13
1633980030000|2021-10-11 19:20:30|458.99|454.89|458.89|454.79|459|454.9|458.88|454.78|16
1633980040000|2021-10-11 19:20:40|458.88|454.78|458.63|454.53|458.88|454.78|458.63|454.53|18
1633980050000|2021-10-11 19:20:50|458.62|454.52|458.6|454.5|458.62|454.52|458.58|454.48|7
1633980060000|2021-10-11 19:21:00|458.59|454.49|458.61|454.51|458.69|454.59|458.59|454.49|10
1633980070000|2021-10-11 19:21:10|458.64|454.54|458.67|454.57|458.91|454.81|458.64|454.54|22
1633980080000|2021-10-11 19:21:20|458.62|454.52|458.71|454.61|458.74|454.64|458.62|454.52|12
1633980090000|2021-10-11 19:21:30|458.7|454.6|458.72|454.62|458.82|454.72|458.7|454.6|22
1633980100000|2021-10-11 19:21:40|458.71|454.61|458.75|454.65|458.76|454.66|458.7|454.6|14
1633980110000|2021-10-11 19:21:50|458.71|454.61|458.7|454.6|458.71|454.61|458.68|454.58|11
1633980120000|2021-10-11 19:22:00|458.71|454.61|458.81|454.71|458.81|454.71|458.71|454.61|6
1633980130000|2021-10-11 19:22:10|458.82|454.72|458.83|454.73|458.85|454.75|458.8|454.7|10
1633980140000|2021-10-11 19:22:20|458.81|454.71|458.93|454.83|458.94|454.84|458.81|454.71|13
1633980150000|2021-10-11 19:22:30|458.91|454.81|459.09|454.99|459.29|455.19|458.9|454.8|16
1633980160000|2021-10-11 19:22:40|459.07|454.97|459|454.9|459.07|454.97|459|454.9|11
1633980170000|2021-10-11 19:22:50|459.03|454.93|459.05|454.95|459.05|454.95|459|454.9|11
1633980180000|2021-10-11 19:23:00|459.02|454.92|458.66|454.56|459.02|454.92|458.66|454.56|13
1633980190000|2021-10-11 19:23:10|458.65|454.55|458.47|454.37|458.68|454.58|458.47|454.37|21
1633980200000|2021-10-11 19:23:20|458.51|454.41|458.37|454.27|458.52|454.42|458.36|454.26|16
1633980210000|2021-10-11 19:23:30|458.36|454.26|458.42|454.32|458.44|454.34|458.34|454.24|10
1633980220000|2021-10-11 19:23:40|458.41|454.31|458.56|454.46|458.62|454.52|458.41|454.31|12
1633980230000|2021-10-11 19:23:50|458.55|454.45|458.37|454.27|458.55|454.45|458.37|454.27|11
1633980240000|2021-10-11 19:24:00|458.36|454.26|458.42|454.32|458.42|454.32|458.3|454.2|16
1633980250000|2021-10-11 19:24:10|458.43|454.33|458.61|454.51|458.61|454.51|458.41|454.31|16
1633980260000|2021-10-11 19:24:20|458.64|454.54|458.7|454.6|458.71|454.61|458.61|454.51|9
1633980270000|2021-10-11 19:24:30|458.64|454.54|458.44|454.34|458.64|454.54|458.43|454.33|13
1633980280000|2021-10-11 19:24:40|458.43|454.33|458.41|454.31|458.43|454.33|458.4|454.3|9
1633980290000|2021-10-11 19:24:50|458.4|454.3|458.42|454.32|458.42|454.32|458.4|454.3|8
1633980300000|2021-10-11 19:25:00|458.4|454.3|458.52|454.42|458.54|454.44|458.39|454.29|21
1633980310000|2021-10-11 19:25:10|458.53|454.43|458.52|454.42|458.55|454.45|458.51|454.41|9
1633980320000|2021-10-11 19:25:20|458.51|454.41|458.51|454.41|458.52|454.42|458.51|454.41|5
1633980330000|2021-10-11 19:25:30|458.52|454.42|458.41|454.31|458.52|454.42|458.41|454.31|9
1633980340000|2021-10-11 19:25:40|458.4|454.3|458.75|454.65|458.8|454.7|458.4|454.3|22
1633980350000|2021-10-11 19:25:50|458.76|454.66|458.78|454.68|458.81|454.71|458.61|454.51|28
1633980360000|2021-10-11 19:26:00|458.75|454.65|458.5|454.4|458.75|454.65|458.5|454.4|19
1633980370000|2021-10-11 19:26:10|458.58|454.48|458.43|454.33|458.58|454.48|458.41|454.31|15
1633980380000|2021-10-11 19:26:20|458.4|454.3|458.35|454.25|458.41|454.31|458.33|454.23|19
1633980390000|2021-10-11 19:26:30|458.34|454.24|458.43|454.33|458.43|454.33|458.3|454.2|13
1633980400000|2021-10-11 19:26:40|458.47|454.37|458.5|454.4|458.52|454.42|458.47|454.37|8
1633980410000|2021-10-11 19:26:50|458.51|454.41|458.41|454.31|458.51|454.41|458.4|454.3|12
1633980420000|2021-10-11 19:27:00|458.39|454.29|458.41|454.31|458.49|454.39|458.33|454.23|24
1633980430000|2021-10-11 19:27:10|458.4|454.3|458.3|454.2|458.44|454.34|458.29|454.19|16
1633980440000|2021-10-11 19:27:20|458.32|454.22|458.48|454.38|458.55|454.45|458.32|454.22|17
1633980450000|2021-10-11 19:27:30|458.41|454.31|458.41|454.31|458.49|454.39|458.4|454.3|12
1633980460000|2021-10-11 19:27:40|458.44|454.34|458.4|454.3|458.45|454.35|458.4|454.3|10
1633980470000|2021-10-11 19:27:50|458.41|454.31|458.42|454.32|458.42|454.32|458.41|454.31|2
1633980480000|2021-10-11 19:28:00|458.41|454.31|458.31|454.21|458.42|454.32|458.31|454.21|15
1633980490000|2021-10-11 19:28:10|458.3|454.2|458.29|454.19|458.3|454.2|458.28|454.18|3
1633980500000|2021-10-11 19:28:20|458.27|454.17|458.14|454.04|458.27|454.17|458.13|454.03|11
1633980510000|2021-10-11 19:28:30|458.12|454.02|457.99|453.89|458.12|454.02|457.99|453.89|12
1633980520000|2021-10-11 19:28:40|458|453.9|458.3|454.2|458.31|454.21|458|453.9|12
1633980530000|2021-10-11 19:28:50|458.31|454.21|457.93|453.83|458.31|454.21|457.93|453.83|18
1633980540000|2021-10-11 19:29:00|457.94|453.84|458.02|453.92|458.02|453.92|457.94|453.84|6
1633980550000|2021-10-11 19:29:10|458.01|453.91|458.03|453.93|458.05|453.95|458|453.9|8
1633980560000|2021-10-11 19:29:20|458.01|453.91|457.91|453.81|458.02|453.92|457.91|453.81|9
1633980570000|2021-10-11 19:29:30|457.9|453.8|457.85|453.75|457.91|453.81|457.74|453.64|16
1633980580000|2021-10-11 19:29:40|457.84|453.74|458.02|453.92|458.02|453.92|457.84|453.74|12
1633980590000|2021-10-11 19:29:50|458.01|453.91|457.97|453.87|458.02|453.92|457.97|453.87|17
1633980600000|2021-10-11 19:30:00|457.99|453.89|457.98|453.88|458.02|453.92|457.94|453.84|13
1633980610000|2021-10-11 19:30:10|458|453.9|458.05|453.95|458.05|453.95|458|453.9|19
1633980620000|2021-10-11 19:30:20|458.03|453.93|458.03|453.93|458.05|453.95|458.01|453.91|6
1633980630000|2021-10-11 19:30:30|458.11|454.01|458.15|454.05|458.23|454.13|458.1|454|8
1633980640000|2021-10-11 19:30:40|458.14|454.04|458.1|454|458.14|454.04|458.08|453.98|7
1633980650000|2021-10-11 19:30:50|458.09|453.99|458.1|454|458.11|454.01|458.05|453.95|14
1633980660000|2021-10-11 19:31:00|458.08|453.98|458.01|453.91|458.12|454.02|458.01|453.91|11
1633980670000|2021-10-11 19:31:10|458|453.9|458.01|453.91|458.05|453.95|458|453.9|10
1633980680000|2021-10-11 19:31:20|458.02|453.92|458.09|453.99|458.09|453.99|458|453.9|14
1633980690000|2021-10-11 19:31:30|458.05|453.95|457.99|453.89|458.07|453.97|457.98|453.88|14
1633980700000|2021-10-11 19:31:40|457.98|453.88|457.92|453.82|457.98|453.88|457.91|453.81|6
1633980710000|2021-10-11 19:31:50|457.91|453.81|457.74|453.64|457.93|453.83|457.73|453.63|17
1633980720000|2021-10-11 19:32:00|457.76|453.66|457.7|453.6|457.76|453.66|457.7|453.6|12
1633980730000|2021-10-11 19:32:10|457.71|453.61|457.7|453.6|457.75|453.65|457.7|453.6|10
1633980740000|2021-10-11 19:32:20|457.69|453.59|457.61|453.51|457.69|453.59|457.6|453.5|10
1633980750000|2021-10-11 19:32:30|457.59|453.49|457.45|453.35|457.59|453.49|457.42|453.32|20
1633980760000|2021-10-11 19:32:40|457.42|453.32|457.47|453.37|457.47|453.37|457.4|453.3|11
1633980770000|2021-10-11 19:32:50|457.42|453.32|457.4|453.3|457.46|453.36|457.4|453.3|6
1633980780000|2021-10-11 19:33:00|457.53|453.43|457.81|453.71|457.81|453.71|457.53|453.43|8
1633980790000|2021-10-11 19:33:10|457.83|453.73|457.81|453.71|457.86|453.76|457.8|453.7|11
1633980800000|2021-10-11 19:33:20|457.82|453.72|457.87|453.77|457.87|453.77|457.82|453.72|3
1633980810000|2021-10-11 19:33:30|457.92|453.82|458.14|454.04|458.15|454.05|457.9|453.8|24
1633980820000|2021-10-11 19:33:40|458.16|454.06|458.11|454.01|458.16|454.06|458.06|453.96|18
1633980830000|2021-10-11 19:33:50|458.12|454.02|458.05|453.95|458.17|454.07|458.05|453.95|14
1633980840000|2021-10-11 19:34:00|458.04|453.94|458.47|454.37|458.47|454.37|458.04|453.94|17
1633980850000|2021-10-11 19:34:10|458.48|454.38|458.45|454.35|458.51|454.41|458.43|454.33|7
1633980860000|2021-10-11 19:34:20|458.59|454.49|458.5|454.4|458.71|454.61|458.5|454.4|16
1633980870000|2021-10-11 19:34:30|458.51|454.41|458.52|454.42|458.6|454.5|458.48|454.38|14
1633980880000|2021-10-11 19:34:40|458.53|454.43|458.16|454.06|458.53|454.43|458.15|454.05|21
1633980890000|2021-10-11 19:34:50|458.18|454.08|458.13|454.03|458.18|454.08|458.13|454.03|6
1633980900000|2021-10-11 19:35:00|458.15|454.05|457.87|453.77|458.15|454.05|457.86|453.76|19
1633980910000|2021-10-11 19:35:10|457.8|453.7|457.05|452.95|457.8|453.7|457.05|452.95|29
1633980920000|2021-10-11 19:35:20|457.04|452.94|456.61|452.51|457.04|452.94|456.61|452.51|20
1633980930000|2021-10-11 19:35:30|456.65|452.55|456.61|452.51|456.69|452.59|456.6|452.5|12
1633980940000|2021-10-11 19:35:40|456.63|452.53|457.15|453.05|457.16|453.06|456.61|452.51|26
1633980950000|2021-10-11 19:35:50|457.11|453.01|457.41|453.31|457.41|453.31|457.11|453.01|22
1633980960000|2021-10-11 19:36:00|457.4|453.3|457.47|453.37|457.52|453.42|457.38|453.28|16
1633980970000|2021-10-11 19:36:10|457.46|453.36|456.67|452.57|457.47|453.37|456.62|452.52|25
1633980980000|2021-10-11 19:36:20|456.68|452.58|456.5|452.4|456.78|452.68|456.5|452.4|17
1633980990000|2021-10-11 19:36:30|456.49|452.39|456.03|451.93|456.51|452.41|456.03|451.93|20
1633981000000|2021-10-11 19:36:40|456.05|451.95|456.69|452.59|456.7|452.6|456.05|451.95|26
1633981010000|2021-10-11 19:36:50|456.7|452.6|456.3|452.2|456.7|452.6|456.3|452.2|28
1633981020000|2021-10-11 19:37:00|456.24|452.14|456.34|452.24|456.34|452.24|456.07|451.97|27
1633981030000|2021-10-11 19:37:10|456.35|452.25|456.3|452.2|456.38|452.28|456.27|452.17|16
1633981040000|2021-10-11 19:37:20|456.29|452.19|456.74|452.64|456.81|452.71|456.29|452.19|18
1633981050000|2021-10-11 19:37:30|456.75|452.65|456.61|452.51|456.81|452.71|456.49|452.39|26
1633981060000|2021-10-11 19:37:40|456.6|452.5|456.62|452.52|456.69|452.59|456.57|452.47|15
1633981070000|2021-10-11 19:37:50|456.63|452.53|456.63|452.53|456.63|452.53|456.46|452.36|18
1633981080000|2021-10-11 19:38:00|456.58|452.48|456.51|452.41|456.59|452.49|456.44|452.34|12
1633981090000|2021-10-11 19:38:10|456.52|452.42|456.72|452.62|456.74|452.64|456.46|452.36|20
1633981100000|2021-10-11 19:38:20|456.71|452.61|457.17|453.07|457.17|453.07|456.7|452.6|19
1633981110000|2021-10-11 19:38:30|457.2|453.1|457.29|453.19|457.35|453.25|457.2|453.1|19
1633981120000|2021-10-11 19:38:40|457.24|453.14|457.27|453.17|457.3|453.2|457.23|453.13|12
1633981130000|2021-10-11 19:38:50|457.29|453.19|457.13|453.03|457.32|453.22|457.13|453.03|14
1633981140000|2021-10-11 19:39:00|457.12|453.02|457|452.9|457.13|453.03|456.97|452.87|12
1633981150000|2021-10-11 19:39:10|456.99|452.89|456.92|452.82|457.02|452.92|456.9|452.8|14
1633981160000|2021-10-11 19:39:20|456.91|452.81|456.68|452.58|456.96|452.86|456.63|452.53|23
1633981170000|2021-10-11 19:39:30|456.67|452.57|456.68|452.58|456.86|452.76|456.63|452.53|22
1633981180000|2021-10-11 19:39:40|456.66|452.56|456.83|452.73|456.83|452.73|456.62|452.52|20
1633981190000|2021-10-11 19:39:50|456.84|452.74|456.99|452.89|456.99|452.89|456.75|452.65|15
1633981200000|2021-10-11 19:40:00|457.01|452.91|457.26|453.16|457.31|453.21|456.97|452.87|23
1633981210000|2021-10-11 19:40:10|457.25|453.15|457.23|453.13|457.28|453.18|457.2|453.1|19
1633981220000|2021-10-11 19:40:20|457.17|453.07|457.07|452.97|457.17|453.07|457.05|452.95|12
1633981230000|2021-10-11 19:40:30|457.08|452.98|457.05|452.95|457.21|453.11|457.05|452.95|19
1633981240000|2021-10-11 19:40:40|457.06|452.96|456.85|452.75|457.11|453.01|456.85|452.75|15
1633981250000|2021-10-11 19:40:50|456.84|452.74|456.84|452.74|456.88|452.78|456.8|452.7|13
1633981260000|2021-10-11 19:41:00|456.85|452.75|456.62|452.52|456.96|452.86|456.62|452.52|21
1633981270000|2021-10-11 19:41:10|456.6|452.5|456.53|452.43|456.61|452.51|456.53|452.43|14
1633981280000|2021-10-11 19:41:20|456.5|452.4|456.52|452.42|456.56|452.46|456.5|452.4|6
1633981290000|2021-10-11 19:41:30|456.51|452.41|456.33|452.23|456.51|452.41|456.32|452.22|18
1633981300000|2021-10-11 19:41:40|456.31|452.21|456.45|452.35|456.6|452.5|456.3|452.2|18
1633981310000|2021-10-11 19:41:50|456.46|452.36|456.49|452.39|456.51|452.41|456.35|452.25|18
1633981320000|2021-10-11 19:42:00|456.47|452.37|456.45|452.35|456.47|452.37|456.4|452.3|20
1633981330000|2021-10-11 19:42:10|456.4|452.3|456.43|452.33|456.47|452.37|456.4|452.3|17
1633981340000|2021-10-11 19:42:20|456.4|452.3|456.44|452.34|456.44|452.34|456.4|452.3|7
1633981350000|2021-10-11 19:42:30|456.4|452.3|456.38|452.28|456.4|452.3|456.26|452.16|9
1633981360000|2021-10-11 19:42:40|456.39|452.29|456.3|452.2|456.39|452.29|456.3|452.2|12
1633981370000|2021-10-11 19:42:50|456.31|452.21|457.21|453.11|457.21|453.11|456.25|452.15|25
1633981380000|2021-10-11 19:43:00|457.22|453.12|457.1|453|457.41|453.31|457.05|452.95|28
1633981390000|2021-10-11 19:43:10|457.09|452.99|456.85|452.75|457.12|453.02|456.85|452.75|18
1633981400000|2021-10-11 19:43:20|456.84|452.74|456.77|452.67|456.85|452.75|456.67|452.57|15
1633981410000|2021-10-11 19:43:30|456.78|452.68|456.6|452.5|456.78|452.68|456.6|452.5|6
1633981420000|2021-10-11 19:43:40|456.63|452.53|456.48|452.38|456.63|452.53|456.45|452.35|11
1633981430000|2021-10-11 19:43:50|456.47|452.37|456.35|452.25|456.53|452.43|456.35|452.25|11
1633981440000|2021-10-11 19:44:00|456.4|452.3|456.4|452.3|456.42|452.32|456.31|452.21|19
1633981450000|2021-10-11 19:44:10|456.43|452.33|456.42|452.32|456.44|452.34|456.4|452.3|8
1633981460000|2021-10-11 19:44:20|456.4|452.3|456.5|452.4|456.52|452.42|456.4|452.3|14
1633981470000|2021-10-11 19:44:30|456.52|452.42|456.25|452.15|456.52|452.42|456.25|452.15|13
1633981480000|2021-10-11 19:44:40|456.26|452.16|456.3|452.2|456.33|452.23|456.19|452.09|11
1633981490000|2021-10-11 19:44:50|456.25|452.15|456.11|452.01|456.26|452.16|456.1|452|10
1633981500000|2021-10-11 19:45:00|456.12|452.02|454.63|450.53|456.28|452.18|454.63|450.53|27
1633981510000|2021-10-11 19:45:10|454.7|450.6|454.52|450.42|455.01|450.91|454.3|450.2|38
1633981520000|2021-10-11 19:45:20|454.51|450.41|455.45|451.35|455.46|451.36|454.42|450.32|31
1633981530000|2021-10-11 19:45:30|455.42|451.32|456|451.9|456|451.9|455.42|451.32|26
1633981540000|2021-10-11 19:45:40|456.08|451.98|456.83|452.73|456.84|452.74|455.96|451.86|33
1633981550000|2021-10-11 19:45:50|456.84|452.74|457.09|452.99|457.09|452.99|456.6|452.5|26
1633981560000|2021-10-11 19:46:00|456.98|452.88|456.55|452.45|456.98|452.88|456.55|452.45|24
1633981570000|2021-10-11 19:46:10|456.56|452.46|456.52|452.42|456.56|452.46|456.25|452.15|26
1633981580000|2021-10-11 19:46:20|456.51|452.41|456.58|452.48|456.74|452.64|456.44|452.34|26
1633981590000|2021-10-11 19:46:30|456.6|452.5|456.45|452.35|456.61|452.51|456.36|452.26|23
1633981600000|2021-10-11 19:46:40|456.46|452.36|456.07|451.97|456.52|452.42|456.05|451.95|25
1633981610000|2021-10-11 19:46:50|456.05|451.95|455.59|451.49|456.13|452.03|455.56|451.46|25
1633981620000|2021-10-11 19:47:00|455.58|451.48|455.33|451.23|455.58|451.48|455.21|451.11|28
1633981630000|2021-10-11 19:47:10|455.5|451.4|455.1|451|455.51|451.41|455.08|450.98|35
1633981640000|2021-10-11 19:47:20|455.11|451.01|454.65|450.55|455.11|451.01|454.6|450.5|31
1633981650000|2021-10-11 19:47:30|454.56|450.46|454.57|450.47|454.57|450.47|454.46|450.36|18
1633981660000|2021-10-11 19:47:40|454.58|450.48|454.99|450.89|454.99|450.89|454.58|450.48|21
1633981670000|2021-10-11 19:47:50|455|450.9|455|450.9|455.19|451.09|454.93|450.83|22
1633981680000|2021-10-11 19:48:00|454.99|450.89|455.18|451.08|455.27|451.17|454.99|450.89|18
1633981690000|2021-10-11 19:48:10|455.16|451.06|455.05|450.95|455.23|451.13|455.05|450.95|23
1633981700000|2021-10-11 19:48:20|455.08|450.98|455.08|450.98|455.12|451.02|455.03|450.93|13
1633981710000|2021-10-11 19:48:30|455.09|450.99|454.99|450.89|455.09|450.99|454.95|450.85|14
1633981720000|2021-10-11 19:48:40|454.95|450.85|455.26|451.16|455.31|451.21|454.95|450.85|18
1633981730000|2021-10-11 19:48:50|455.27|451.17|454.9|450.8|455.28|451.18|454.9|450.8|14
1633981740000|2021-10-11 19:49:00|454.95|450.85|454.91|450.81|454.99|450.89|454.9|450.8|16
1633981750000|2021-10-11 19:49:10|454.87|450.77|454.84|450.74|454.88|450.78|454.82|450.72|13
1633981760000|2021-10-11 19:49:20|454.82|450.72|454.78|450.68|454.84|450.74|454.77|450.67|12
1633981770000|2021-10-11 19:49:30|454.75|450.65|454.51|450.41|454.75|450.65|454.42|450.32|28
1633981780000|2021-10-11 19:49:40|454.53|450.43|454.62|450.52|454.62|450.52|454.53|450.43|9
1633981790000|2021-10-11 19:49:50|454.64|450.54|454.84|450.74|454.85|450.75|454.6|450.5|15
1633981800000|2021-10-11 19:50:00|454.86|450.76|454.76|450.66|454.97|450.87|454.75|450.65|17
1633981810000|2021-10-11 19:50:10|454.74|450.64|454.48|450.38|454.78|450.68|454.48|450.38|15
1633981820000|2021-10-11 19:50:20|454.45|450.35|454.33|450.23|454.48|450.38|454.1|450|19
1633981830000|2021-10-11 19:50:30|454.37|450.27|454.49|450.39|454.5|450.4|454.3|450.2|15
1633981840000|2021-10-11 19:50:40|454.51|450.41|454.72|450.62|454.77|450.67|454.5|450.4|12
1633981850000|2021-10-11 19:50:50|454.73|450.63|454.64|450.54|454.73|450.63|454.6|450.5|7
1633981860000|2021-10-11 19:51:00|454.63|450.53|454.7|450.6|454.71|450.61|454.52|450.42|17
1633981870000|2021-10-11 19:51:10|454.71|450.61|455.2|451.1|455.2|451.1|454.7|450.6|13
1633981880000|2021-10-11 19:51:20|455.18|451.08|455.01|450.91|455.18|451.08|454.99|450.89|21
1633981890000|2021-10-11 19:51:30|455|450.9|454.85|450.75|455|450.9|454.84|450.74|11
1633981900000|2021-10-11 19:51:40|454.79|450.69|454.52|450.42|454.85|450.75|454.48|450.38|19
1633981910000|2021-10-11 19:51:50|454.55|450.45|453.89|449.79|454.59|450.49|453.85|449.75|30
1633981920000|2021-10-11 19:52:00|453.9|449.8|453.9|449.8|453.95|449.85|453.85|449.75|14
1633981930000|2021-10-11 19:52:10|453.96|449.86|454.13|450.03|454.14|450.04|453.94|449.84|24
1633981940000|2021-10-11 19:52:20|454.14|450.04|454.04|449.94|454.14|450.04|453.79|449.69|28
1633981950000|2021-10-11 19:52:30|454.05|449.95|454.07|449.97|454.2|450.1|454.05|449.95|21
1633981960000|2021-10-11 19:52:40|454.06|449.96|454.01|449.91|454.06|449.96|453.99|449.89|15
1633981970000|2021-10-11 19:52:50|454.03|449.93|454|449.9|454.14|450.04|453.98|449.88|16
1633981980000|2021-10-11 19:53:00|454.05|449.95|454.16|450.06|454.16|450.06|454.05|449.95|20
1633981990000|2021-10-11 19:53:10|454.15|450.05|454.06|449.96|454.4|450.3|454.06|449.96|26
1633982000000|2021-10-11 19:53:20|454.07|449.97|453.87|449.77|454.1|450|453.87|449.77|16
1633982010000|2021-10-11 19:53:30|453.9|449.8|453.46|449.36|453.9|449.8|453.3|449.2|26
1633982020000|2021-10-11 19:53:40|453.4|449.3|453.5|449.4|453.55|449.45|453.33|449.23|20
1633982030000|2021-10-11 19:53:50|453.48|449.38|453.73|449.63|453.73|449.63|453.45|449.35|16
1633982040000|2021-10-11 19:54:00|453.84|449.74|453.7|449.6|454.09|449.99|453.68|449.58|20
1633982050000|2021-10-11 19:54:10|453.66|449.56|453.56|449.46|453.66|449.56|453.53|449.43|12
1633982060000|2021-10-11 19:54:20|453.63|449.53|453.61|449.51|453.66|449.56|453.56|449.46|18
1633982070000|2021-10-11 19:54:30|453.64|449.54|453.64|449.54|453.99|449.89|453.64|449.54|26
1633982080000|2021-10-11 19:54:40|453.65|449.55|453.66|449.56|453.76|449.66|453.64|449.54|22
1633982090000|2021-10-11 19:54:50|453.71|449.61|453.49|449.39|453.71|449.61|453.48|449.38|15
1633982100000|2021-10-11 19:55:00|453.53|449.43|453.66|449.56|453.66|449.56|453.46|449.36|19
1633982110000|2021-10-11 19:55:10|453.67|449.57|454|449.9|454|449.9|453.67|449.57|23
1633982120000|2021-10-11 19:55:20|454.03|449.93|454.28|450.18|454.28|450.18|454.03|449.93|14
1633982130000|2021-10-11 19:55:30|454.26|450.16|454.39|450.29|454.39|450.29|454.26|450.16|13
1633982140000|2021-10-11 19:55:40|454.41|450.31|454.2|450.1|454.42|450.32|454.17|450.07|22
1633982150000|2021-10-11 19:55:50|454.21|450.11|454.11|450.01|454.26|450.16|454.11|450.01|18
1633982160000|2021-10-11 19:56:00|454.12|450.02|454.11|450.01|454.14|450.04|453.93|449.83|21
1633982170000|2021-10-11 19:56:10|454.1|450|454.25|450.15|454.33|450.23|454.1|450|20
1633982180000|2021-10-11 19:56:20|454.26|450.16|454.25|450.15|454.31|450.21|454.22|450.12|15
1633982190000|2021-10-11 19:56:30|454.27|450.17|454.59|450.49|454.59|450.49|454.26|450.16|23
1633982200000|2021-10-11 19:56:40|454.5|450.4|454.78|450.68|454.8|450.7|454.5|450.4|24
1633982210000|2021-10-11 19:56:50|454.8|450.7|454.76|450.66|454.82|450.72|454.74|450.64|17
1633982220000|2021-10-11 19:57:00|454.77|450.67|454.53|450.43|454.77|450.67|454.48|450.38|22
1633982230000|2021-10-11 19:57:10|454.54|450.44|454.5|450.4|454.56|450.46|454.5|450.4|16
1633982240000|2021-10-11 19:57:20|454.47|450.37|454.38|450.28|454.57|450.47|454.38|450.28|22
1633982250000|2021-10-11 19:57:30|454.36|450.26|454.15|450.05|454.36|450.26|454.11|450.01|17
1633982260000|2021-10-11 19:57:40|454.17|450.07|454.28|450.18|454.39|450.29|454.17|450.07|22
1633982270000|2021-10-11 19:57:50|454.31|450.21|454.15|450.05|454.37|450.27|454.12|450.02|21
1633982280000|2021-10-11 19:58:00|454.14|450.04|454.03|449.93|454.14|450.04|454.03|449.93|13
1633982290000|2021-10-11 19:58:10|454.05|449.95|454.03|449.93|454.05|449.95|453.96|449.86|16
1633982300000|2021-10-11 19:58:20|454.04|449.94|453.85|449.75|454.04|449.94|453.82|449.72|28
1633982310000|2021-10-11 19:58:30|453.78|449.68|454.17|450.07|454.18|450.08|453.53|449.43|24
1633982320000|2021-10-11 19:58:40|454.15|450.05|454.13|450.03|454.17|450.07|454.02|449.92|15
1633982330000|2021-10-11 19:58:50|454.08|449.98|454.26|450.16|454.26|450.16|454.08|449.98|10
1633982340000|2021-10-11 19:59:00|454.28|450.18|454.26|450.16|454.31|450.21|454.23|450.13|15
1633982350000|2021-10-11 19:59:10|454.23|450.13|453.83|449.73|454.26|450.16|453.82|449.72|24
1633982360000|2021-10-11 19:59:20|453.82|449.72|453.37|449.27|453.83|449.73|453.37|449.27|20
1633982370000|2021-10-11 19:59:30|453.36|449.26|453.08|448.98|453.39|449.29|453.08|448.98|16
1633982380000|2021-10-11 19:59:40|453.1|449|453.16|449.06|453.37|449.27|453.1|449|27
1633982390000|2021-10-11 19:59:50|453.22|449.12|453.73|449.63|453.73|449.63|453.22|449.12|22
1633982400000|2021-10-11 20:00:00|453.8|449.7|453.01|448.91|453.8|449.7|452.9|448.8|30
1633982410000|2021-10-11 20:00:10|452.99|448.89|452.48|448.38|453|448.9|452.48|448.38|25
1633982420000|2021-10-11 20:00:20|452.49|448.39|452.2|448.1|452.51|448.41|452.15|448.05|23
1633982430000|2021-10-11 20:00:30|452.21|448.11|452.5|448.4|452.53|448.43|451.94|447.84|24
1633982440000|2021-10-11 20:00:40|452.49|448.39|452.83|448.73|452.87|448.77|452.4|448.3|29
1633982450000|2021-10-11 20:00:50|452.85|448.75|452.97|448.87|453.26|449.16|452.85|448.75|21
1633982460000|2021-10-11 20:01:00|453.01|448.91|452.81|448.71|453.22|449.12|452.77|448.67|30
1633982470000|2021-10-11 20:01:10|452.83|448.73|452.9|448.8|453.08|448.98|452.8|448.7|24
1633982480000|2021-10-11 20:01:20|452.89|448.79|452.45|448.35|452.91|448.81|452.43|448.33|29
1633982490000|2021-10-11 20:01:30|452.55|448.45|452.75|448.65|452.75|448.65|452.39|448.29|26
1633982500000|2021-10-11 20:01:40|452.83|448.73|452.85|448.75|453.1|449|452.83|448.73|25
1633982510000|2021-10-11 20:01:50|452.84|448.74|453.1|449|453.1|449|452.73|448.63|20
1633982520000|2021-10-11 20:02:00|453.16|449.06|452.86|448.76|453.31|449.21|452.86|448.76|30
1633982530000|2021-10-11 20:02:10|452.81|448.71|452.85|448.75|452.91|448.81|452.73|448.63|21
1633982540000|2021-10-11 20:02:20|452.81|448.71|452.72|448.62|452.85|448.75|452.72|448.62|18
1633982550000|2021-10-11 20:02:30|452.74|448.64|452.78|448.68|452.89|448.79|452.7|448.6|25
1633982560000|2021-10-11 20:02:40|452.76|448.66|452.6|448.5|452.77|448.67|452.59|448.49|24
1633982570000|2021-10-11 20:02:50|452.61|448.51|452.84|448.74|452.86|448.76|452.55|448.45|18
1633982580000|2021-10-11 20:03:00|452.89|448.79|453.18|449.08|453.22|449.12|452.89|448.79|23
1633982590000|2021-10-11 20:03:10|453.19|449.09|453.1|449|453.25|449.15|453.05|448.95|20
1633982600000|2021-10-11 20:03:20|453.17|449.07|453.25|449.15|453.54|449.44|453.14|449.04|28
1633982610000|2021-10-11 20:03:30|453.24|449.14|452.99|448.89|453.25|449.15|452.97|448.87|21
1633982620000|2021-10-11 20:03:40|453|448.9|452.57|448.47|453.11|449.01|452.56|448.46|29
1633982630000|2021-10-11 20:03:50|452.6|448.5|452.06|447.96|452.6|448.5|452.06|447.96|30
1633982640000|2021-10-11 20:04:00|452.04|447.94|452.43|448.33|452.44|448.34|451.7|447.6|30
1633982650000|2021-10-11 20:04:10|452.44|448.34|451.79|447.69|452.52|448.42|451.79|447.69|27
1633982660000|2021-10-11 20:04:20|451.78|447.68|451.72|447.62|451.85|447.75|451.6|447.5|26
1633982670000|2021-10-11 20:04:30|451.71|447.61|452.01|447.91|452.01|447.91|451.71|447.61|24
1633982680000|2021-10-11 20:04:40|452.12|448.02|451.65|447.55|452.2|448.1|451.65|447.55|22
1633982690000|2021-10-11 20:04:50|451.6|447.5|451.86|447.76|452.03|447.93|451.6|447.5|25
1633982700000|2021-10-11 20:05:00|451.85|447.75|452.61|448.51|452.61|448.51|451.82|447.72|23
1633982710000|2021-10-11 20:05:10|452.63|448.53|452.88|448.78|452.88|448.78|452.62|448.52|21
1633982720000|2021-10-11 20:05:20|452.89|448.79|453.1|449|453.1|449|452.86|448.76|22
1633982730000|2021-10-11 20:05:30|453.23|449.13|453.33|449.23|453.35|449.25|453.15|449.05|28
1633982740000|2021-10-11 20:05:40|453.32|449.22|453.4|449.3|453.45|449.35|453.25|449.15|24
1633982750000|2021-10-11 20:05:50|453.52|449.42|453.74|449.64|453.75|449.65|453.41|449.31|24
1633982760000|2021-10-11 20:06:00|453.73|449.63|453.72|449.62|453.86|449.76|453.66|449.56|25
1633982770000|2021-10-11 20:06:10|453.71|449.61|453.9|449.8|453.9|449.8|453.7|449.6|22
1633982780000|2021-10-11 20:06:20|453.97|449.87|453.82|449.72|454.02|449.92|453.79|449.69|24
1633982790000|2021-10-11 20:06:30|453.81|449.71|453.92|449.82|453.95|449.85|453.71|449.61|21
1633982800000|2021-10-11 20:06:40|453.93|449.83|453.82|449.72|453.96|449.86|453.8|449.7|20
1633982810000|2021-10-11 20:06:50|453.8|449.7|453.64|449.54|453.92|449.82|453.64|449.54|20
1633982820000|2021-10-11 20:07:00|453.65|449.55|453.26|449.16|453.65|449.55|453.25|449.15|26
1633982830000|2021-10-11 20:07:10|453.25|449.15|453.19|449.09|453.25|449.15|453.12|449.02|13
1633982840000|2021-10-11 20:07:20|453.16|449.06|452.98|448.88|453.16|449.06|452.98|448.88|16
1633982850000|2021-10-11 20:07:30|452.95|448.85|452.75|448.65|452.95|448.85|452.73|448.63|21
1633982860000|2021-10-11 20:07:40|452.8|448.7|453.01|448.91|453.06|448.96|452.77|448.67|13
1633982870000|2021-10-11 20:07:50|453.03|448.93|453.36|449.26|453.39|449.29|453.01|448.91|26
1633982880000|2021-10-11 20:08:00|453.35|449.25|453.5|449.4|453.51|449.41|453.27|449.17|22
1633982890000|2021-10-11 20:08:10|453.51|449.41|453.61|449.51|453.62|449.52|453.5|449.4|14
1633982900000|2021-10-11 20:08:20|453.62|449.52|453.2|449.1|453.64|449.54|453.2|449.1|22
1633982910000|2021-10-11 20:08:30|453.18|449.08|452.91|448.81|453.18|449.08|452.91|448.81|13
1633982920000|2021-10-11 20:08:40|452.9|448.8|452.65|448.55|452.93|448.83|452.64|448.54|26
1633982930000|2021-10-11 20:08:50|452.64|448.54|453|448.9|453|448.9|452.63|448.53|13
1633982940000|2021-10-11 20:09:00|452.99|448.89|452.74|448.64|453.03|448.93|452.68|448.58|16
1633982950000|2021-10-11 20:09:10|452.73|448.63|452.74|448.64|452.74|448.64|452.6|448.5|17
1633982960000|2021-10-11 20:09:20|452.72|448.62|452.33|448.23|452.74|448.64|452.25|448.15|21
1633982970000|2021-10-11 20:09:30|452.34|448.24|452.15|448.05|452.45|448.35|452.15|448.05|20
1633982980000|2021-10-11 20:09:40|452.24|448.14|451.99|447.89|452.27|448.17|451.99|447.89|17
1633982990000|2021-10-11 20:09:50|452|447.9|452.04|447.94|452.05|447.95|451.99|447.89|12
1633983000000|2021-10-11 20:10:00|452|447.9|452.42|448.32|452.5|448.4|452|447.9|20
1633983010000|2021-10-11 20:10:10|452.4|448.3|452.58|448.48|452.6|448.5|452.4|448.3|16
1633983020000|2021-10-11 20:10:20|452.59|448.49|452.15|448.05|452.63|448.53|452.15|448.05|24
1633983030000|2021-10-11 20:10:30|452.12|448.02|451.65|447.55|452.13|448.03|451.55|447.45|16
1633983040000|2021-10-11 20:10:40|451.66|447.56|450.4|446.3|451.72|447.62|450.4|446.3|20
1633983050000|2021-10-11 20:10:50|450.48|446.38|451.14|447.04|451.45|447.35|450.25|446.15|38
1633983060000|2021-10-11 20:11:00|451.15|447.05|450.5|446.4|451.32|447.22|450.5|446.4|32
1633983070000|2021-10-11 20:11:10|450.46|446.36|449.79|445.69|450.55|446.45|449.32|445.22|25
1633983080000|2021-10-11 20:11:20|449.62|445.52|449.55|445.45|449.65|445.55|448.14|444.04|32
1633983090000|2021-10-11 20:11:30|449.56|445.46|449.36|445.26|449.82|445.72|449.36|445.26|30
1633983100000|2021-10-11 20:11:40|449.4|445.3|448.68|444.58|449.69|445.59|448.68|444.58|32
1633983110000|2021-10-11 20:11:50|448.67|444.57|446.98|442.88|448.67|444.57|446.54|442.44|35
1633983120000|2021-10-11 20:12:00|447.1|443|448.85|444.75|449.07|444.97|447.1|443|26
1633983130000|2021-10-11 20:12:10|448.87|444.77|448.06|443.96|449.25|445.15|447.94|443.84|26
1633983140000|2021-10-11 20:12:20|448.07|443.97|449.25|445.15|449.25|445.15|448.06|443.96|24
1633983150000|2021-10-11 20:12:30|449.2|445.1|447.76|443.66|449.2|445.1|447.71|443.61|31
1633983160000|2021-10-11 20:12:40|447.86|443.76|448|443.9|448.12|444.02|447.86|443.76|28
1633983170000|2021-10-11 20:12:50|448.11|444.01|448.64|444.54|448.76|444.66|448.05|443.95|27
1633983180000|2021-10-11 20:13:00|448.63|444.53|448.98|444.88|448.98|444.88|448.63|444.53|25
1633983190000|2021-10-11 20:13:10|449.01|444.91|449.5|445.4|449.5|445.4|449.01|444.91|27
1633983200000|2021-10-11 20:13:20|449.51|445.41|449.27|445.17|449.63|445.53|449.27|445.17|19
1633983210000|2021-10-11 20:13:30|449.15|445.05|449.23|445.13|449.53|445.43|449.14|445.04|26
1633983220000|2021-10-11 20:13:40|449.22|445.12|449.02|444.92|449.23|445.13|449.02|444.92|14
1633983230000|2021-10-11 20:13:50|449.01|444.91|448.9|444.8|449.01|444.91|448.67|444.57|26
1633983240000|2021-10-11 20:14:00|448.91|444.81|448.87|444.77|449.1|445|448.72|444.62|25
1633983250000|2021-10-11 20:14:10|448.86|444.76|448.96|444.86|449.11|445.01|448.65|444.55|22
1633983260000|2021-10-11 20:14:20|448.97|444.87|448.91|444.81|449.16|445.06|448.88|444.78|25
1633983270000|2021-10-11 20:14:30|448.96|444.86|448.88|444.78|449.17|445.07|448.85|444.75|24
1633983280000|2021-10-11 20:14:40|448.77|444.67|448.83|444.73|448.99|444.89|448.7|444.6|15
1633983290000|2021-10-11 20:14:50|448.79|444.69|448.55|444.45|448.79|444.69|448.55|444.45|13
1633983300000|2021-10-11 20:15:00|448.5|444.4|447.95|443.85|448.5|444.4|447.92|443.82|29
1633983310000|2021-10-11 20:15:10|448|443.9|448.43|444.33|448.55|444.45|448|443.9|25
1633983320000|2021-10-11 20:15:20|448.44|444.34|448.21|444.11|448.44|444.34|448.15|444.05|26
1633983330000|2021-10-11 20:15:30|448.22|444.12|448.51|444.41|448.51|444.41|448.2|444.1|18
1633983340000|2021-10-11 20:15:40|448.52|444.42|448.72|444.62|448.72|444.62|448.47|444.37|20
1633983350000|2021-10-11 20:15:50|448.71|444.61|448.93|444.83|448.95|444.85|448.71|444.61|23
1633983360000|2021-10-11 20:16:00|448.9|444.8|449.1|445|449.32|445.22|448.9|444.8|24
1633983370000|2021-10-11 20:16:10|449.14|445.04|449.11|445.01|449.27|445.17|449.11|445.01|26
1633983380000|2021-10-11 20:16:20|449.15|445.05|449.59|445.49|449.59|445.49|449.04|444.94|33
1633983390000|2021-10-11 20:16:30|449.6|445.5|450.07|445.97|450.13|446.03|449.6|445.5|33
1633983400000|2021-10-11 20:16:40|450.08|445.98|449.82|445.72|450.48|446.38|449.82|445.72|32
1633983410000|2021-10-11 20:16:50|449.83|445.73|450.42|446.32|450.42|446.32|449.78|445.68|33
1633983420000|2021-10-11 20:17:00|450.39|446.29|450.5|446.4|450.53|446.43|450.34|446.24|26
1633983430000|2021-10-11 20:17:10|450.51|446.41|450.87|446.77|450.92|446.82|450.49|446.39|20
1633983440000|2021-10-11 20:17:20|450.89|446.79|450.67|446.57|450.91|446.81|450.67|446.57|16
1633983450000|2021-10-11 20:17:30|450.62|446.52|450.65|446.55|450.66|446.56|450.58|446.48|16
1633983460000|2021-10-11 20:17:40|450.66|446.56|450.85|446.75|450.93|446.83|450.62|446.52|21
1633983470000|2021-10-11 20:17:50|450.9|446.8|450.94|446.84|451.06|446.96|450.74|446.64|22
1633983480000|2021-10-11 20:18:00|451.03|446.93|450.93|446.83|451.03|446.93|450.76|446.66|25
1633983490000|2021-10-11 20:18:10|450.91|446.81|450.77|446.67|450.91|446.81|450.77|446.67|20
1633983500000|2021-10-11 20:18:20|450.81|446.71|450.69|446.59|450.82|446.72|450.67|446.57|15
1633983510000|2021-10-11 20:18:30|450.67|446.57|450.5|446.4|450.69|446.59|450.5|446.4|18
1633983520000|2021-10-11 20:18:40|450.49|446.39|450.28|446.18|450.49|446.39|450.13|446.03|18
1633983530000|2021-10-11 20:18:50|450.29|446.19|450.4|446.3|450.45|446.35|450.28|446.18|20
1633983540000|2021-10-11 20:19:00|450.39|446.29|450.63|446.53|450.69|446.59|450.36|446.26|16
1633983550000|2021-10-11 20:19:10|450.62|446.52|450.28|446.18|450.62|446.52|450.28|446.18|21
1633983560000|2021-10-11 20:19:20|450.2|446.1|449.59|445.49|450.2|446.1|449.58|445.48|23
1633983570000|2021-10-11 20:19:30|449.52|445.42|449.49|445.39|449.57|445.47|449.42|445.32|28
1633983580000|2021-10-11 20:19:40|449.5|445.4|450.04|445.94|450.06|445.96|449.49|445.39|26
1633983590000|2021-10-11 20:19:50|450|445.9|449.95|445.85|450.05|445.95|449.93|445.83|21
1633983600000|2021-10-11 20:20:00|449.86|445.76|449.43|445.33|449.88|445.78|449.43|445.33|21
1633983610000|2021-10-11 20:20:10|449.52|445.42|449.67|445.57|449.73|445.63|449.52|445.42|29
1633983620000|2021-10-11 20:20:20|449.68|445.58|449.86|445.76|449.97|445.87|449.63|445.53|18
1633983630000|2021-10-11 20:20:30|449.85|445.75|449.41|445.31|449.86|445.76|449.41|445.31|34
1633983640000|2021-10-11 20:20:40|449.43|445.33|449.06|444.96|449.56|445.46|449.06|444.96|24
1633983650000|2021-10-11 20:20:50|449.02|444.92|448.88|444.78|449.02|444.92|448.75|444.65|24
1633983660000|2021-10-11 20:21:00|448.87|444.77|448.78|444.68|448.99|444.89|448.64|444.54|29
1633983670000|2021-10-11 20:21:10|448.96|444.86|448.56|444.46|448.96|444.86|448.56|444.46|26
1633983680000|2021-10-11 20:21:20|448.55|444.45|448.95|444.85|448.95|444.85|448.38|444.28|28
1633983690000|2021-10-11 20:21:30|448.97|444.87|449.52|445.42|449.75|445.65|448.97|444.87|32
1633983700000|2021-10-11 20:21:40|449.55|445.45|449.46|445.36|449.56|445.46|449.26|445.16|25
1633983710000|2021-10-11 20:21:50|449.5|445.4|449.05|444.95|449.5|445.4|449.05|444.95|15
1633983720000|2021-10-11 20:22:00|449.1|445|449.41|445.31|449.75|445.65|449.1|445|25
1633983730000|2021-10-11 20:22:10|449.4|445.3|449.27|445.17|449.47|445.37|449.24|445.14|20
1633983740000|2021-10-11 20:22:20|449.28|445.18|449.07|444.97|449.3|445.2|449.06|444.96|12
1633983750000|2021-10-11 20:22:30|449.1|445|448.31|444.21|449.1|445|448.31|444.21|28
1633983760000|2021-10-11 20:22:40|448.32|444.22|448.85|444.75|449.06|444.96|448.32|444.22|29
1633983770000|2021-10-11 20:22:50|448.82|444.72|448.87|444.77|449|444.9|448.81|444.71|21
1633983780000|2021-10-11 20:23:00|448.9|444.8|448.96|444.86|449.12|445.02|448.9|444.8|24
1633983790000|2021-10-11 20:23:10|448.99|444.89|448.74|444.64|449.05|444.95|448.68|444.58|21
1633983800000|2021-10-11 20:23:20|448.69|444.59|448.75|444.65|448.8|444.7|448.56|444.46|17
1633983810000|2021-10-11 20:23:30|448.78|444.68|448.97|444.87|448.97|444.87|448.78|444.68|9
1633983820000|2021-10-11 20:23:40|448.98|444.88|449.22|445.12|449.22|445.12|448.95|444.85|24
1633983830000|2021-10-11 20:23:50|449.23|445.13|449.2|445.1|449.31|445.21|449.17|445.07|18
1633983840000|2021-10-11 20:24:00|449.25|445.15|449.25|445.15|449.25|445.15|449.13|445.03|20
1633983850000|2021-10-11 20:24:10|449.3|445.2|449.19|445.09|449.3|445.2|449.17|445.07|9
1633983860000|2021-10-11 20:24:20|449.2|445.1|449.4|445.3|449.46|445.36|449.2|445.1|13
1633983870000|2021-10-11 20:24:30|449.38|445.28|449.5|445.4|449.5|445.4|449.38|445.28|14
1633983880000|2021-10-11 20:24:40|449.52|445.42|449.57|445.47|449.57|445.47|449.5|445.4|9
1633983890000|2021-10-11 20:24:50|449.6|445.5|449.67|445.57|449.73|445.63|449.59|445.49|19
1633983900000|2021-10-11 20:25:00|449.7|445.6|449.66|445.56|449.79|445.69|449.66|445.56|19
1633983910000|2021-10-11 20:25:10|449.67|445.57|449.3|445.2|449.69|445.59|449.3|445.2|18
1633983920000|2021-10-11 20:25:20|449.29|445.19|448.95|444.85|449.31|445.21|448.82|444.72|27
1633983930000|2021-10-11 20:25:30|448.96|444.86|449.26|445.16|449.33|445.23|448.96|444.86|16
1633983940000|2021-10-11 20:25:40|449.16|445.06|449.49|445.39|449.5|445.4|449.16|445.06|27
1633983950000|2021-10-11 20:25:50|449.5|445.4|449.65|445.55|449.65|445.55|449.5|445.4|15
1633983960000|2021-10-11 20:26:00|449.7|445.6|449.49|445.39|449.7|445.6|449.49|445.39|9
1633983970000|2021-10-11 20:26:10|449.48|445.38|449.65|445.55|449.67|445.57|449.48|445.38|14
1633983980000|2021-10-11 20:26:20|449.7|445.6|449.77|445.67|449.8|445.7|449.7|445.6|8
1633983990000|2021-10-11 20:26:30|449.8|445.7|449.76|445.66|449.8|445.7|449.65|445.55|13
1633984000000|2021-10-11 20:26:40|449.82|445.72|449.7|445.6|449.82|445.72|449.7|445.6|16
1633984010000|2021-10-11 20:26:50|449.71|445.61|449.59|445.49|449.71|445.61|449.55|445.45|15
1633984020000|2021-10-11 20:27:00|449.6|445.5|449.72|445.62|449.73|445.63|449.6|445.5|9
1633984030000|2021-10-11 20:27:10|449.74|445.64|449.66|445.56|449.75|445.65|449.65|445.55|9
1633984040000|2021-10-11 20:27:20|449.61|445.51|449.66|445.56|449.68|445.58|449.51|445.41|26
1633984050000|2021-10-11 20:27:30|449.68|445.58|450.5|446.4|450.5|446.4|449.6|445.5|26
1633984060000|2021-10-11 20:27:40|450.55|446.45|450.29|446.19|450.63|446.53|450.18|446.08|27
1633984070000|2021-10-11 20:27:50|450.3|446.2|450.28|446.18|450.46|446.36|450.02|445.92|28
1633984080000|2021-10-11 20:28:00|450.32|446.22|450.35|446.25|450.48|446.38|450.3|446.2|21
1633984090000|2021-10-11 20:28:10|450.36|446.26|450.55|446.45|450.65|446.55|450.17|446.07|26
1633984100000|2021-10-11 20:28:20|450.51|446.41|450.4|446.3|450.51|446.41|450.38|446.28|18
1633984110000|2021-10-11 20:28:30|450.39|446.29|450.26|446.16|450.55|446.45|450.19|446.09|23
1633984120000|2021-10-11 20:28:40|450.27|446.17|450.49|446.39|450.49|446.39|450.26|446.16|14
1633984130000|2021-10-11 20:28:50|450.52|446.42|450.6|446.5|450.6|446.5|450.52|446.42|9
1633984140000|2021-10-11 20:29:00|450.62|446.52|450.76|446.66|450.76|446.66|450.62|446.52|13
1633984150000|2021-10-11 20:29:10|450.75|446.65|450.5|446.4|450.79|446.69|450.48|446.38|15
1633984160000|2021-10-11 20:29:20|450.48|446.38|450.66|446.56|450.66|446.56|450.48|446.38|13
1633984170000|2021-10-11 20:29:30|450.68|446.58|450.92|446.82|450.95|446.85|450.68|446.58|8
1633984180000|2021-10-11 20:29:40|450.94|446.84|451.06|446.96|451.06|446.96|450.89|446.79|12
1633984190000|2021-10-11 20:29:50|451.15|447.05|451.58|447.48|451.63|447.53|451.15|447.05|17
1633984200000|2021-10-11 20:30:00|451.59|447.49|451.31|447.21|451.59|447.49|451.16|447.06|31
1633984210000|2021-10-11 20:30:10|451.33|447.23|451.45|447.35|451.48|447.38|451.33|447.23|16
1633984220000|2021-10-11 20:30:20|451.5|447.4|451.29|447.19|451.5|447.4|451.29|447.19|20
1633984230000|2021-10-11 20:30:30|451.24|447.14|451.18|447.08|451.24|447.14|451.15|447.05|19
1633984240000|2021-10-11 20:30:40|451.2|447.1|451.23|447.13|451.25|447.15|451.15|447.05|13
1633984250000|2021-10-11 20:30:50|451.27|447.17|451.4|447.3|451.5|447.4|451.22|447.12|25
1633984260000|2021-10-11 20:31:00|451.36|447.26|451.25|447.15|451.41|447.31|451.17|447.07|27
1633984270000|2021-10-11 20:31:10|451.24|447.14|450.97|446.87|451.24|447.14|450.97|446.87|14
1633984280000|2021-10-11 20:31:20|450.95|446.85|451.02|446.92|451.09|446.99|450.81|446.71|18
1633984290000|2021-10-11 20:31:30|451.03|446.93|451.13|447.03|451.15|447.05|451.03|446.93|20
1633984300000|2021-10-11 20:31:40|451.14|447.04|451.24|447.14|451.25|447.15|451.05|446.95|17
1633984310000|2021-10-11 20:31:50|451.25|447.15|451.39|447.29|451.39|447.29|451.19|447.09|20
1633984320000|2021-10-11 20:32:00|451.4|447.3|451.16|447.06|451.45|447.35|451.16|447.06|18
1633984330000|2021-10-11 20:32:10|451.17|447.07|451|446.9|451.23|447.13|451|446.9|19
1633984340000|2021-10-11 20:32:20|451.05|446.95|451.22|447.12|451.22|447.12|451.02|446.92|15
1633984350000|2021-10-11 20:32:30|451.23|447.13|450.9|446.8|451.23|447.13|450.9|446.8|14
1633984360000|2021-10-11 20:32:40|450.88|446.78|450.83|446.73|450.9|446.8|450.83|446.73|8
1633984370000|2021-10-11 20:32:50|450.81|446.71|451.14|447.04|451.14|447.04|450.81|446.71|15
1633984380000|2021-10-11 20:33:00|451.13|447.03|451.1|447|451.15|447.05|451.09|446.99|14
1633984390000|2021-10-11 20:33:10|451.11|447.01|450.98|446.88|451.11|447.01|450.91|446.81|15
1633984400000|2021-10-11 20:33:20|450.97|446.87|451.24|447.14|451.24|447.14|450.86|446.76|23
1633984410000|2021-10-11 20:33:30|451.23|447.13|451.01|446.91|451.24|447.14|451.01|446.91|17
1633984420000|2021-10-11 20:33:40|450.95|446.85|451|446.9|451|446.9|450.83|446.73|20
1633984430000|2021-10-11 20:33:50|450.96|446.86|450.89|446.79|450.96|446.86|450.89|446.79|6
1633984440000|2021-10-11 20:34:00|450.9|446.8|450.6|446.5|450.92|446.82|450.6|446.5|14
1633984450000|2021-10-11 20:34:10|450.61|446.51|449.98|445.88|450.65|446.55|449.78|445.68|29
1633984460000|2021-10-11 20:34:20|449.99|445.89|450.13|446.03|450.15|446.05|449.89|445.79|16
1633984470000|2021-10-11 20:34:30|450.21|446.11|450.1|446|450.21|446.11|450.1|446|16
1633984480000|2021-10-11 20:34:40|450.08|445.98|450.18|446.08|450.18|446.08|450.07|445.97|12
1633984490000|2021-10-11 20:34:50|450.19|446.09|450.28|446.18|450.29|446.19|450.19|446.09|16
1633984500000|2021-10-11 20:35:00|450.3|446.2|450.33|446.23|450.35|446.25|450.28|446.18|16
1633984510000|2021-10-11 20:35:10|450.34|446.24|450.02|445.92|450.34|446.24|450|445.9|21
1633984520000|2021-10-11 20:35:20|450.01|445.91|449.78|445.68|450.02|445.92|449.78|445.68|19
1633984530000|2021-10-11 20:35:30|449.74|445.64|449.73|445.63|449.74|445.64|449.52|445.42|29
1633984540000|2021-10-11 20:35:40|449.72|445.62|449.44|445.34|449.73|445.63|449.44|445.34|24
1633984550000|2021-10-11 20:35:50|449.43|445.33|449.55|445.45|449.6|445.5|449.32|445.22|21
1633984560000|2021-10-11 20:36:00|449.53|445.43|449.61|445.51|449.61|445.51|449.53|445.43|19
1633984570000|2021-10-11 20:36:10|449.52|445.42|449.65|445.55|449.78|445.68|449.52|445.42|20
1633984580000|2021-10-11 20:36:20|449.8|445.7|449.74|445.64|449.86|445.76|449.74|445.64|11
1633984590000|2021-10-11 20:36:30|449.69|445.59|449.46|445.36|449.71|445.61|449.45|445.35|18
1633984600000|2021-10-11 20:36:40|449.47|445.37|449.38|445.28|449.48|445.38|449.35|445.25|14
1633984610000|2021-10-11 20:36:50|449.4|445.3|449.34|445.24|449.4|445.3|449.3|445.2|13
1633984620000|2021-10-11 20:37:00|449.38|445.28|449.57|445.47|449.59|445.49|449.36|445.26|16
1633984630000|2021-10-11 20:37:10|449.6|445.5|449.37|445.27|450.02|445.92|449.35|445.25|21
1633984640000|2021-10-11 20:37:20|449.36|445.26|449.29|445.19|449.36|445.26|449.1|445|29
1633984650000|2021-10-11 20:37:30|449.26|445.16|449.46|445.36|449.46|445.36|449.26|445.16|16
1633984660000|2021-10-11 20:37:40|449.41|445.31|449.2|445.1|449.41|445.31|449.17|445.07|7
1633984670000|2021-10-11 20:37:50|449.14|445.04|449.12|445.02|449.2|445.1|449.1|445|4
1633984680000|2021-10-11 20:38:00|449.1|445|448.85|444.75|449.1|445|448.85|444.75|19
1633984690000|2021-10-11 20:38:10|448.86|444.76|449.17|445.07|449.18|445.08|448.85|444.75|28
1633984700000|2021-10-11 20:38:20|449.15|445.05|449.18|445.08|449.24|445.14|449.11|445.01|20
1633984710000|2021-10-11 20:38:30|449.2|445.1|449.18|445.08|449.22|445.12|449.16|445.06|10
1633984720000|2021-10-11 20:38:40|449.19|445.09|449.12|445.02|449.19|445.09|449.08|444.98|11
1633984730000|2021-10-11 20:38:50|449.1|445|449.27|445.17|449.27|445.17|449.08|444.98|13
1633984740000|2021-10-11 20:39:00|449.28|445.18|449.16|445.06|449.28|445.18|449.15|445.05|17
1633984750000|2021-10-11 20:39:10|449.17|445.07|449.55|445.45|449.55|445.45|449.17|445.07|13
1633984760000|2021-10-11 20:39:20|449.53|445.43|449.36|445.26|449.56|445.46|449.36|445.26|10
1633984770000|2021-10-11 20:39:30|449.35|445.25|448.96|444.86|449.36|445.26|448.95|444.85|20
1633984780000|2021-10-11 20:39:40|448.95|444.85|448.85|444.75|448.96|444.86|448.75|444.65|19
1633984790000|2021-10-11 20:39:50|448.81|444.71|448.87|444.77|449.1|445|448.8|444.7|25
1633984800000|2021-10-11 20:40:00|448.89|444.79|449.19|445.09|449.19|445.09|448.89|444.79|15
1633984810000|2021-10-11 20:40:10|449.2|445.1|449.05|444.95|449.3|445.2|449.05|444.95|22
1633984820000|2021-10-11 20:40:20|449.01|444.91|448.88|444.78|449.01|444.91|448.87|444.77|23
1633984830000|2021-10-11 20:40:30|448.86|444.76|448.81|444.71|448.9|444.8|448.62|444.52|25
1633984840000|2021-10-11 20:40:40|448.82|444.72|448.81|444.71|448.9|444.8|448.72|444.62|22
1633984850000|2021-10-11 20:40:50|448.9|444.8|448.9|444.8|449.01|444.91|448.9|444.8|17
1633984860000|2021-10-11 20:41:00|448.97|444.87|449.21|445.11|449.21|445.11|448.9|444.8|23
1633984870000|2021-10-11 20:41:10|449.22|445.12|449.73|445.63|449.73|445.63|449.2|445.1|20
1633984880000|2021-10-11 20:41:20|449.8|445.7|449.95|445.85|450|445.9|449.67|445.57|20
1633984890000|2021-10-11 20:41:30|449.87|445.77|449.86|445.76|449.89|445.79|449.86|445.76|7
1633984900000|2021-10-11 20:41:40|449.89|445.79|449.82|445.72|449.9|445.8|449.71|445.61|22
1633984910000|2021-10-11 20:41:50|449.86|445.76|449.89|445.79|449.9|445.8|449.8|445.7|13
1633984920000|2021-10-11 20:42:00|449.88|445.78|449.9|445.8|449.95|445.85|449.73|445.63|22
1633984930000|2021-10-11 20:42:10|449.95|445.85|449.86|445.76|449.96|445.86|449.81|445.71|12
1633984940000|2021-10-11 20:42:20|449.85|445.75|449.9|445.8|449.93|445.83|449.81|445.71|10
1633984950000|2021-10-11 20:42:30|449.93|445.83|449.84|445.74|449.93|445.83|449.77|445.67|13
1633984960000|2021-10-11 20:42:40|449.81|445.71|449.91|445.81|449.96|445.86|449.8|445.7|18
1633984970000|2021-10-11 20:42:50|449.93|445.83|449.61|445.51|449.93|445.83|449.6|445.5|18
1633984980000|2021-10-11 20:43:00|449.6|445.5|449.6|445.5|449.68|445.58|449.6|445.5|3
1633984990000|2021-10-11 20:43:10|449.65|445.55|449.32|445.22|449.71|445.61|449.31|445.21|18
1633985000000|2021-10-11 20:43:20|449.34|445.24|449.37|445.27|449.37|445.27|449.24|445.14|13
1633985010000|2021-10-11 20:43:30|449.4|445.3|449.53|445.43|449.59|445.49|449.4|445.3|11
1633985020000|2021-10-11 20:43:40|449.55|445.45|449.6|445.5|449.61|445.51|449.53|445.43|9
1633985030000|2021-10-11 20:43:50|449.63|445.53|449.62|445.52|449.63|445.53|449.62|445.52|2
1633985040000|2021-10-11 20:44:00|449.56|445.46|449.46|445.36|449.56|445.46|449.45|445.35|5
1633985050000|2021-10-11 20:44:10|449.45|445.35|449.63|445.53|449.7|445.6|449.45|445.35|19
1633985060000|2021-10-11 20:44:20|449.61|445.51|449.72|445.62|449.73|445.63|449.6|445.5|16
1633985070000|2021-10-11 20:44:30|449.69|445.59|449.73|445.63|449.74|445.64|449.69|445.59|7
1633985080000|2021-10-11 20:44:40|449.7|445.6|449.7|445.6|449.73|445.63|449.7|445.6|7
1633985090000|2021-10-11 20:44:50|449.69|445.59|449.72|445.62|449.72|445.62|449.69|445.59|7
1633985100000|2021-10-11 20:45:00|449.7|445.6|449.7|445.6|449.71|445.61|449.69|445.59|9
1633985110000|2021-10-11 20:45:10|449.71|445.61|449.71|445.61|449.71|445.61|449.62|445.52|11
1633985120000|2021-10-11 20:45:20|449.7|445.6|449.55|445.45|449.7|445.6|449.44|445.34|19
1633985130000|2021-10-11 20:45:30|449.57|445.47|449.46|445.36|449.67|445.57|449.44|445.34|15
1633985140000|2021-10-11 20:45:40|449.44|445.34|449.24|445.14|449.44|445.34|449.24|445.14|10
1633985150000|2021-10-11 20:45:50|449.25|445.15|449.35|445.25|449.36|445.26|449.25|445.15|11
1633985160000|2021-10-11 20:46:00|449.32|445.22|449.31|445.21|449.38|445.28|449.29|445.19|6
1633985170000|2021-10-11 20:46:10|449.3|445.2|449.38|445.28|449.38|445.28|449.3|445.2|10
1633985180000|2021-10-11 20:46:20|449.36|445.26|449.3|445.2|449.36|445.26|449.3|445.2|5
1633985190000|2021-10-11 20:46:30|449.31|445.21|449.21|445.11|449.31|445.21|449.21|445.11|5
1633985200000|2021-10-11 20:46:40|449.16|445.06|449.02|444.92|449.19|445.09|449|444.9|7
1633985210000|2021-10-11 20:46:50|449.01|444.91|448.75|444.65|449.01|444.91|448.75|444.65|8
1633985220000|2021-10-11 20:47:00|448.72|444.62|448.86|444.76|448.9|444.8|448.72|444.62|10
1633985230000|2021-10-11 20:47:10|448.91|444.81|448.85|444.75|449.05|444.95|448.85|444.75|16
1633985240000|2021-10-11 20:47:20|448.7|444.6|448.81|444.71|448.83|444.73|448.7|444.6|10
1633985250000|2021-10-11 20:47:30|448.8|444.7|448.8|444.7|448.81|444.71|448.8|444.7|3
1633985260000|2021-10-11 20:47:40|448.79|444.69|448.8|444.7|448.8|444.7|448.79|444.69|2
1633985270000|2021-10-11 20:47:50|448.79|444.69|448.79|444.69|448.79|444.69|448.79|444.69|1
1633985280000|2021-10-11 20:48:00|448.8|444.7|448.54|444.44|448.8|444.7|448.54|444.44|12
1633985290000|2021-10-11 20:48:10|448.53|444.43|448.5|444.4|448.53|444.43|448.47|444.37|8
1633985300000|2021-10-11 20:48:20|448.51|444.41|448.51|444.41|448.53|444.43|448.5|444.4|6
1633985310000|2021-10-11 20:48:30|448.5|444.4|448.5|444.4|448.52|444.42|448.49|444.39|6
1633985320000|2021-10-11 20:48:40|448.52|444.42|448.56|444.46|448.56|444.46|448.5|444.4|12
1633985330000|2021-10-11 20:48:50|448.58|444.48|448.54|444.44|448.59|444.49|448.52|444.42|9
1633985340000|2021-10-11 20:49:00|448.52|444.42|448.85|444.75|448.88|444.78|448.46|444.36|16
1633985350000|2021-10-11 20:49:10|448.87|444.77|448.81|444.71|448.9|444.8|448.8|444.7|15
1633985360000|2021-10-11 20:49:20|448.82|444.72|448.46|444.36|448.82|444.72|448.45|444.35|21
1633985370000|2021-10-11 20:49:30|448.4|444.3|448.4|444.3|448.42|444.32|448.34|444.24|7
1633985380000|2021-10-11 20:49:40|448.38|444.28|448.38|444.28|448.38|444.28|448.37|444.27|3
1633985390000|2021-10-11 20:49:50|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1633985400000|2021-10-11 20:50:00|448.41|444.31|448.44|444.34|448.48|444.38|448.41|444.31|10
1633985410000|2021-10-11 20:50:10|448.41|444.31|448.7|444.6|448.71|444.61|448.35|444.25|14
1633985420000|2021-10-11 20:50:20|448.68|444.58|448.8|444.7|448.8|444.7|448.64|444.54|16
1633985430000|2021-10-11 20:50:30|448.78|444.68|448.83|444.73|448.83|444.73|448.76|444.66|15
1633985440000|2021-10-11 20:50:40|448.84|444.74|449.19|445.09|449.2|445.1|448.8|444.7|22
1633985450000|2021-10-11 20:50:50|449.2|445.1|449.39|445.29|449.39|445.29|449.18|445.08|16
1633985460000|2021-10-11 20:51:00|449.4|445.3|449.62|445.52|449.62|445.52|449.4|445.3|23
1633985470000|2021-10-11 20:51:10|449.63|445.53|449.94|445.84|449.94|445.84|449.63|445.53|26
1633985480000|2021-10-11 20:51:20|449.9|445.8|450.02|445.92|450.03|445.93|449.89|445.79|18
1633985490000|2021-10-11 20:51:30|450.03|445.93|449.95|445.85|450.09|445.99|449.91|445.81|21
1633985500000|2021-10-11 20:51:40|449.93|445.83|449.93|445.83|449.95|445.85|449.86|445.76|23
1633985510000|2021-10-11 20:51:50|449.9|445.8|450.1|446|450.1|446|449.85|445.75|25
1633985520000|2021-10-11 20:52:00|450.09|445.99|450.08|445.98|450.24|446.14|450.08|445.98|19
1633985530000|2021-10-11 20:52:10|450.1|446|449.89|445.79|450.18|446.08|449.89|445.79|21
1633985540000|2021-10-11 20:52:20|449.88|445.78|449.49|445.39|449.88|445.78|449.48|445.38|15
1633985550000|2021-10-11 20:52:30|449.48|445.38|449.7|445.6|449.7|445.6|449.41|445.31|18
1633985560000|2021-10-11 20:52:40|449.67|445.57|449.76|445.66|449.77|445.67|449.65|445.55|10
1633985570000|2021-10-11 20:52:50|449.72|445.62|449.81|445.71|449.81|445.71|449.72|445.62|7
1633985580000|2021-10-11 20:53:00|449.73|445.63|449.6|445.5|449.79|445.69|449.56|445.46|17
1633985590000|2021-10-11 20:53:10|449.59|445.49|449.31|445.21|449.59|445.49|449.31|445.21|14
1633985600000|2021-10-11 20:53:20|449.3|445.2|449.3|445.2|449.35|445.25|449.3|445.2|5
1633985610000|2021-10-11 20:53:30|449.32|445.22|449.3|445.2|449.32|445.22|449.3|445.2|2
1633985620000|2021-10-11 20:53:40|449.26|445.16|449.41|445.31|449.41|445.31|449.26|445.16|4
1633985630000|2021-10-11 20:53:50|449.48|445.38|449.78|445.68|449.78|445.68|449.48|445.38|11
1633985640000|2021-10-11 20:54:00|449.8|445.7|449.73|445.63|449.8|445.7|449.73|445.63|8
1633985650000|2021-10-11 20:54:10|449.71|445.61|449.59|445.49|449.71|445.61|449.59|445.49|6
1633985660000|2021-10-11 20:54:20|449.57|445.47|449.28|445.18|449.57|445.47|449.28|445.18|13
1633985670000|2021-10-11 20:54:30|449.3|445.2|449.14|445.04|449.3|445.2|449.14|445.04|8
1633985680000|2021-10-11 20:54:40|449.13|445.03|449.07|444.97|449.13|445.03|449.01|444.91|14
1633985690000|2021-10-11 20:54:50|449.09|444.99|449.01|444.91|449.09|444.99|449.01|444.91|4
1633985700000|2021-10-11 20:55:00|449|444.9|448.81|444.71|449.01|444.91|448.72|444.62|18
1633985710000|2021-10-11 20:55:10|448.79|444.69|448.93|444.83|448.93|444.83|448.79|444.69|10
1633985720000|2021-10-11 20:55:20|448.9|444.8|448.9|444.8|448.92|444.82|448.78|444.68|23
1633985730000|2021-10-11 20:55:30|448.91|444.81|449.01|444.91|449.01|444.91|448.9|444.8|11
1633985740000|2021-10-11 20:55:40|449.05|444.95|449.07|444.97|449.11|445.01|449.05|444.95|10
1633985750000|2021-10-11 20:55:50|449.08|444.98|449.26|445.16|449.26|445.16|449.05|444.95|14
1633985760000|2021-10-11 20:56:00|449.23|445.13|449.41|445.31|449.49|445.39|449.22|445.12|22
1633985770000|2021-10-11 20:56:10|449.4|445.3|449.58|445.48|449.58|445.48|449.4|445.3|6
1633985780000|2021-10-11 20:56:20|449.59|445.49|449.54|445.44|449.59|445.49|449.54|445.44|8
1633985790000|2021-10-11 20:56:30|449.53|445.43|449.47|445.37|449.53|445.43|449.45|445.35|9
1633985800000|2021-10-11 20:56:40|449.48|445.38|449.23|445.13|449.48|445.38|449.23|445.13|11
1633985810000|2021-10-11 20:56:50|449.25|445.15|449.22|445.12|449.26|445.16|449.22|445.12|8
1633985820000|2021-10-11 20:57:00|449.23|445.13|449.5|445.4|449.55|445.45|449.23|445.13|11
1633985830000|2021-10-11 20:57:10|449.51|445.41|449.46|445.36|449.51|445.41|449.46|445.36|8
1633985840000|2021-10-11 20:57:20|449.4|445.3|449.39|445.29|449.46|445.36|449.31|445.21|19
1633985850000|2021-10-11 20:57:30|449.38|445.28|449.36|445.26|449.38|445.28|449.3|445.2|11
1633985860000|2021-10-11 20:57:40|449.34|445.24|449.34|445.24|449.35|445.25|449.31|445.21|9
1633985870000|2021-10-11 20:57:50|449.33|445.23|449.25|445.15|449.33|445.23|449.22|445.12|13
1633985880000|2021-10-11 20:58:00|449.26|445.16|449.07|444.97|449.26|445.16|449.07|444.97|7
1633985890000|2021-10-11 20:58:10|449.08|444.98|449.07|444.97|449.08|444.98|449.07|444.97|2
1633985900000|2021-10-11 20:58:20|449.08|444.98|449.09|444.99|449.1|445|449.08|444.98|4
1633985910000|2021-10-11 20:58:30|449.07|444.97|449.09|444.99|449.09|444.99|449.07|444.97|3
1633985920000|2021-10-11 20:58:40|449.1|445|449.35|445.25|449.35|445.25|449.1|445|14
1633985930000|2021-10-11 20:58:50|449.36|445.26|449.32|445.22|449.36|445.26|449.29|445.19|13
1633985940000|2021-10-11 20:59:00|449.28|445.18|449.25|445.15|449.3|445.2|449.25|445.15|6
1633985950000|2021-10-11 20:59:10|449.18|445.08|449.16|445.06|449.2|445.1|449.15|445.05|6
1633985960000|2021-10-11 20:59:20|449.13|445.03|448.66|444.56|449.13|445.03|448.59|444.49|27
1633985970000|2021-10-11 20:59:30|448.65|444.55|448.51|444.41|448.65|444.55|448.51|444.41|19
1633985980000|2021-10-11 20:59:40|448.52|444.42|448.55|444.45|448.55|444.45|448.51|444.41|10
1633985990000|2021-10-11 20:59:50|448.53|444.43|448.26|444.16|448.54|444.44|448.11|444.01|29
1633986000000|2021-10-11 21:00:00|448.32|444.22|447.48|443.38|448.34|444.24|447.48|443.38|32
1633986010000|2021-10-11 21:00:10|447.46|443.36|447.44|443.34|447.47|443.37|447.27|443.17|30
1633986020000|2021-10-11 21:00:20|447.45|443.35|447.76|443.66|447.76|443.66|447.36|443.26|18
1633986030000|2021-10-11 21:00:30|447.8|443.7|447.73|443.63|448.06|443.96|447.73|443.63|23
1633986040000|2021-10-11 21:00:40|447.77|443.67|448.06|443.96|448.06|443.96|447.77|443.67|17
1633986050000|2021-10-11 21:00:50|448.08|443.98|448.39|444.29|448.4|444.3|448.08|443.98|27
1633986060000|2021-10-11 21:01:00|448.42|444.32|448.73|444.63|448.73|444.63|448.32|444.22|28
1633986070000|2021-10-11 21:01:10|448.76|444.66|448.83|444.73|448.83|444.73|448.76|444.66|7
1633986080000|2021-10-11 21:01:20|448.84|444.74|449.05|444.95|449.13|445.03|448.66|444.56|29
1633986090000|2021-10-11 21:01:30|449.04|444.94|449.1|445|449.11|445.01|448.95|444.85|20
1633986100000|2021-10-11 21:01:40|449.14|445.04|449.44|445.34|449.44|445.34|449.13|445.03|14
1633986110000|2021-10-11 21:01:50|449.45|445.35|449.4|445.3|449.52|445.42|449.4|445.3|15
1633986120000|2021-10-11 21:02:00|449.35|445.25|449.34|445.24|449.35|445.25|449.08|444.98|26
1633986130000|2021-10-11 21:02:10|449.31|445.21|449.09|444.99|449.33|445.23|449.09|444.99|19
1633986140000|2021-10-11 21:02:20|449.11|445.01|448.8|444.7|449.11|445.01|448.8|444.7|17
1633986150000|2021-10-11 21:02:30|448.81|444.71|449.23|445.13|449.27|445.17|448.81|444.71|27
1633986160000|2021-10-11 21:02:40|449.2|445.1|448.82|444.72|449.2|445.1|448.82|444.72|19
1633986170000|2021-10-11 21:02:50|448.81|444.71|448.59|444.49|448.84|444.74|448.57|444.47|17
1633986180000|2021-10-11 21:03:00|448.58|444.48|448.17|444.07|448.6|444.5|448.17|444.07|24
1633986190000|2021-10-11 21:03:10|448.16|444.06|447.92|443.82|448.16|444.06|447.92|443.82|23
1633986200000|2021-10-11 21:03:20|447.91|443.81|447.76|443.66|447.99|443.89|447.75|443.65|24
1633986210000|2021-10-11 21:03:30|447.75|443.65|447.47|443.37|447.77|443.67|447.47|443.37|22
1633986220000|2021-10-11 21:03:40|447.46|443.36|447.61|443.51|447.64|443.54|447.46|443.36|21
1633986230000|2021-10-11 21:03:50|447.63|443.53|447.67|443.57|447.69|443.59|447.63|443.53|13
1633986240000|2021-10-11 21:04:00|447.68|443.58|447.69|443.59|447.69|443.59|447.66|443.56|8
1633986250000|2021-10-11 21:04:10|447.7|443.6|447.85|443.75|447.85|443.75|447.7|443.6|12
1633986260000|2021-10-11 21:04:20|447.88|443.78|447.61|443.51|447.89|443.79|447.61|443.51|22
1633986270000|2021-10-11 21:04:30|447.58|443.48|447.54|443.44|447.58|443.48|447.51|443.41|12
1633986280000|2021-10-11 21:04:40|447.52|443.42|447.21|443.11|447.52|443.42|447.2|443.1|18
1633986290000|2021-10-11 21:04:50|447.22|443.12|447.39|443.29|447.39|443.29|447.2|443.1|22
1633986300000|2021-10-11 21:05:00|447.37|443.27|447.6|443.5|447.67|443.57|447.37|443.27|20
1633986310000|2021-10-11 21:05:10|447.44|443.34|446.86|442.76|447.44|443.34|446.84|442.74|31
1633986320000|2021-10-11 21:05:20|446.88|442.78|447.03|442.93|447.03|442.93|446.85|442.75|18
1633986330000|2021-10-11 21:05:30|447.1|443|447.21|443.11|447.25|443.15|447.1|443|12
1633986340000|2021-10-11 21:05:40|447.2|443.1|447.17|443.07|447.32|443.22|447.14|443.04|17
1633986350000|2021-10-11 21:05:50|447.12|443.02|447.09|442.99|447.12|443.02|446.94|442.84|16
1633986360000|2021-10-11 21:06:00|447.11|443.01|447.37|443.27|447.37|443.27|447.11|443.01|12
1633986370000|2021-10-11 21:06:10|447.38|443.28|447.34|443.24|447.39|443.29|447.34|443.24|13
1633986380000|2021-10-11 21:06:20|447.36|443.26|447.23|443.13|447.37|443.27|447.23|443.13|13
1633986390000|2021-10-11 21:06:30|447.21|443.11|446.86|442.76|447.21|443.11|446.86|442.76|10
1633986400000|2021-10-11 21:06:40|446.85|442.75|446.85|442.75|446.86|442.76|446.81|442.71|10
1633986410000|2021-10-11 21:06:50|446.86|442.76|447.1|443|447.15|443.05|446.86|442.76|16
1633986420000|2021-10-11 21:07:00|447.07|442.97|446.61|442.51|447.07|442.97|446.61|442.51|23
1633986430000|2021-10-11 21:07:10|446.6|442.5|446.41|442.31|446.6|442.5|446.28|442.18|27
1633986440000|2021-10-11 21:07:20|446.42|442.32|446.45|442.35|446.48|442.38|446.33|442.23|16
1633986450000|2021-10-11 21:07:30|446.46|442.36|446.54|442.44|446.81|442.71|446.44|442.34|25
1633986460000|2021-10-11 21:07:40|446.57|442.47|446.55|442.45|446.62|442.52|446.54|442.44|10
1633986470000|2021-10-11 21:07:50|446.56|442.46|446.69|442.59|446.69|442.59|446.52|442.42|19
1633986480000|2021-10-11 21:08:00|446.7|442.6|446.77|442.67|446.92|442.82|446.7|442.6|25
1633986490000|2021-10-11 21:08:10|446.73|442.63|446.8|442.7|446.82|442.72|446.69|442.59|16
1633986500000|2021-10-11 21:08:20|446.81|442.71|446.8|442.7|446.81|442.71|446.73|442.63|10
1633986510000|2021-10-11 21:08:30|446.78|442.68|446.8|442.7|446.8|442.7|446.77|442.67|5
1633986520000|2021-10-11 21:08:40|446.79|442.69|446.81|442.71|446.85|442.75|446.75|442.65|13
1633986530000|2021-10-11 21:08:50|446.8|442.7|446.92|442.82|446.92|442.82|446.78|442.68|15
1633986540000|2021-10-11 21:09:00|446.82|442.72|446.84|442.74|446.97|442.87|446.82|442.72|11
1633986550000|2021-10-11 21:09:10|446.87|442.77|446.96|442.86|446.99|442.89|446.77|442.67|6
1633986560000|2021-10-11 21:09:20|446.94|442.84|447.05|442.95|447.14|443.04|446.87|442.77|15
1633986570000|2021-10-11 21:09:30|447.08|442.98|447.19|443.09|447.2|443.1|447.06|442.96|9
1633986580000|2021-10-11 21:09:40|447.2|443.1|447.5|443.4|447.5|443.4|447.2|443.1|17
1633986590000|2021-10-11 21:09:50|447.55|443.45|447.68|443.58|447.68|443.58|447.55|443.45|10
1633986600000|2021-10-11 21:10:00|447.67|443.57|447.49|443.39|447.67|443.57|447.47|443.37|17
1633986610000|2021-10-11 21:10:10|447.48|443.38|447.66|443.56|447.7|443.6|447.48|443.38|19
1633986620000|2021-10-11 21:10:20|447.7|443.6|448.09|443.99|448.09|443.99|447.7|443.6|20
1633986630000|2021-10-11 21:10:30|448.1|444|447.79|443.69|448.1|444|447.77|443.67|15
1633986640000|2021-10-11 21:10:40|447.78|443.68|447.94|443.84|447.94|443.84|447.78|443.68|16
1633986650000|2021-10-11 21:10:50|447.93|443.83|447.95|443.85|447.98|443.88|447.82|443.72|20
1633986660000|2021-10-11 21:11:00|447.94|443.84|447.78|443.68|447.94|443.84|447.76|443.66|13
1633986670000|2021-10-11 21:11:10|447.79|443.69|447.57|443.47|447.79|443.69|447.56|443.46|8
1633986680000|2021-10-11 21:11:20|447.56|443.46|447.22|443.12|447.56|443.46|447.22|443.12|15
1633986690000|2021-10-11 21:11:30|447.21|443.11|447.01|442.91|447.21|443.11|447.01|442.91|15
1633986700000|2021-10-11 21:11:40|447.04|442.94|446.85|442.75|447.04|442.94|446.85|442.75|19
1633986710000|2021-10-11 21:11:50|446.86|442.76|446.81|442.71|446.9|442.8|446.78|442.68|19
1633986720000|2021-10-11 21:12:00|446.75|442.65|447.05|442.95|447.05|442.95|446.72|442.62|17
1633986730000|2021-10-11 21:12:10|447.06|442.96|447.08|442.98|447.22|443.12|447.05|442.95|21
1633986740000|2021-10-11 21:12:20|447.07|442.97|447|442.9|447.07|442.97|446.99|442.89|9
1633986750000|2021-10-11 21:12:30|447.03|442.93|447.3|443.2|447.3|443.2|447.03|442.93|16
1633986760000|2021-10-11 21:12:40|447.32|443.22|447.61|443.51|447.61|443.51|447.32|443.22|13
1633986770000|2021-10-11 21:12:50|447.64|443.54|447.55|443.45|447.71|443.61|447.55|443.45|10
1633986780000|2021-10-11 21:13:00|447.56|443.46|447.35|443.25|447.6|443.5|447.33|443.23|19
1633986790000|2021-10-11 21:13:10|447.34|443.24|447.01|442.91|447.35|443.25|447.01|442.91|17
1633986800000|2021-10-11 21:13:20|446.95|442.85|446.85|442.75|446.95|442.85|446.85|442.75|13
1633986810000|2021-10-11 21:13:30|446.86|442.76|446.9|442.8|447.05|442.95|446.83|442.73|21
1633986820000|2021-10-11 21:13:40|446.89|442.79|446.85|442.75|446.9|442.8|446.84|442.74|16
1633986830000|2021-10-11 21:13:50|446.89|442.79|446.86|442.76|446.9|442.8|446.84|442.74|14
1633986840000|2021-10-11 21:14:00|446.85|442.75|446.85|442.75|446.86|442.76|446.75|442.65|9
1633986850000|2021-10-11 21:14:10|446.86|442.76|446.79|442.69|447.01|442.91|446.79|442.69|23
1633986860000|2021-10-11 21:14:20|446.75|442.65|446.67|442.57|446.75|442.65|446.6|442.5|22
1633986870000|2021-10-11 21:14:30|446.61|442.51|446.6|442.5|446.67|442.57|446.52|442.42|17
1633986880000|2021-10-11 21:14:40|446.57|442.47|446.57|442.47|446.62|442.52|446.52|442.42|11
1633986890000|2021-10-11 21:14:50|446.59|442.49|446.29|442.19|446.59|442.49|446.28|442.18|19
1633986900000|2021-10-11 21:15:00|446.28|442.18|446.19|442.09|446.29|442.19|446.19|442.09|8
1633986910000|2021-10-11 21:15:10|446.2|442.1|445.94|441.84|446.2|442.1|445.94|441.84|16
1633986920000|2021-10-11 21:15:20|445.86|441.76|445.57|441.47|445.86|441.76|445.57|441.47|8
1633986930000|2021-10-11 21:15:30|445.54|441.44|445.6|441.5|445.61|441.51|445.54|441.44|5
1633986940000|2021-10-11 21:15:40|445.55|441.45|445.6|441.5|445.61|441.51|445.55|441.45|8
1633986950000|2021-10-11 21:15:50|445.57|441.47|445.41|441.31|445.61|441.51|445.41|441.31|19
1633986960000|2021-10-11 21:16:00|445.4|441.3|445.43|441.33|445.45|441.35|445.4|441.3|12
1633986970000|2021-10-11 21:16:10|445.44|441.34|445.35|441.25|445.49|441.39|445.35|441.25|14
1633986980000|2021-10-11 21:16:20|445.42|441.32|445.6|441.5|445.6|441.5|445.42|441.32|13
1633986990000|2021-10-11 21:16:30|445.63|441.53|445.97|441.87|445.97|441.87|445.62|441.52|13
1633987000000|2021-10-11 21:16:40|446|441.9|445.5|441.4|446|441.9|445.45|441.35|18
1633987010000|2021-10-11 21:16:50|445.47|441.37|445.56|441.46|445.57|441.47|445.47|441.37|9
1633987020000|2021-10-11 21:17:00|445.54|441.44|446.03|441.93|446.03|441.93|445.53|441.43|23
1633987030000|2021-10-11 21:17:10|446.08|441.98|445.4|441.3|446.1|442|445.3|441.2|23
1633987040000|2021-10-11 21:17:20|445.38|441.28|445.24|441.14|445.38|441.28|445.2|441.1|5
1633987050000|2021-10-11 21:17:30|445.25|441.15|445.61|441.51|445.83|441.73|445.25|441.15|20
1633987060000|2021-10-11 21:17:40|445.6|441.5|445.45|441.35|445.6|441.5|445.35|441.25|18
1633987070000|2021-10-11 21:17:50|445.44|441.34|445.51|441.41|445.52|441.42|445.44|441.34|8
1633987080000|2021-10-11 21:18:00|445.52|441.42|445.48|441.38|445.65|441.55|445.39|441.29|20
1633987090000|2021-10-11 21:18:10|445.36|441.26|445.4|441.3|445.4|441.3|445.3|441.2|6
1633987100000|2021-10-11 21:18:20|445.39|441.29|445.3|441.2|445.4|441.3|445.3|441.2|8
1633987110000|2021-10-11 21:18:30|445.33|441.23|445.35|441.25|445.38|441.28|445.33|441.23|10
1633987120000|2021-10-11 21:18:40|445.34|441.24|445.7|441.6|445.7|441.6|445.3|441.2|17
1633987130000|2021-10-11 21:18:50|445.71|441.61|445.9|441.8|445.9|441.8|445.69|441.59|12
1633987140000|2021-10-11 21:19:00|445.88|441.78|446.16|442.06|446.16|442.06|445.88|441.78|8
1633987150000|2021-10-11 21:19:10|446.12|442.02|446.11|442.01|446.15|442.05|446.06|441.96|14
1633987160000|2021-10-11 21:19:20|446.1|442|446.1|442|446.12|442.02|446.08|441.98|7
1633987170000|2021-10-11 21:19:30|446.11|442.01|446.11|442.01|446.16|442.06|446.1|442|10
1633987180000|2021-10-11 21:19:40|446.1|442|446.6|442.5|446.6|442.5|446.1|442|21
1633987190000|2021-10-11 21:19:50|446.61|442.51|446.74|442.64|446.74|442.64|446.61|442.51|11
1633987200000|2021-10-11 21:20:00|446.75|442.65|446.87|442.77|446.95|442.85|446.75|442.65|17
1633987210000|2021-10-11 21:20:10|446.86|442.76|446.45|442.35|446.86|442.76|446.45|442.35|10
1633987220000|2021-10-11 21:20:20|446.49|442.39|446.45|442.35|446.49|442.39|446.45|442.35|9
1633987230000|2021-10-11 21:20:30|446.44|442.34|446.47|442.37|446.48|442.38|446.44|442.34|8
1633987240000|2021-10-11 21:20:40|446.45|442.35|446.45|442.35|446.52|442.42|446.42|442.32|17
1633987250000|2021-10-11 21:20:50|446.47|442.37|446.73|442.63|446.75|442.65|446.47|442.37|17
1633987260000|2021-10-11 21:21:00|446.74|442.64|446.8|442.7|446.82|442.72|446.74|442.64|11
1633987270000|2021-10-11 21:21:10|446.81|442.71|446.98|442.88|446.98|442.88|446.8|442.7|9
1633987280000|2021-10-11 21:21:20|446.99|442.89|447.16|443.06|447.16|443.06|446.99|442.89|10
1633987290000|2021-10-11 21:21:30|447.21|443.11|447.57|443.47|447.64|443.54|447.21|443.11|26
1633987300000|2021-10-11 21:21:40|447.58|443.48|447.61|443.51|447.64|443.54|447.55|443.45|13
1633987310000|2021-10-11 21:21:50|447.62|443.52|447.56|443.46|447.63|443.53|447.54|443.44|14
1633987320000|2021-10-11 21:22:00|447.55|443.45|447.52|443.42|447.55|443.45|447.52|443.42|2
1633987330000|2021-10-11 21:22:10|447.5|443.4|447.56|443.46|447.57|443.47|447.45|443.35|13
1633987340000|2021-10-11 21:22:20|447.64|443.54|447.68|443.58|447.75|443.65|447.64|443.54|14
1633987350000|2021-10-11 21:22:30|447.67|443.57|447.66|443.56|447.69|443.59|447.66|443.56|6
1633987360000|2021-10-11 21:22:40|447.69|443.59|447.79|443.69|447.79|443.69|447.68|443.58|17
1633987370000|2021-10-11 21:22:50|447.76|443.66|447.87|443.77|447.87|443.77|447.76|443.66|6
1633987380000|2021-10-11 21:23:00|447.88|443.78|447.87|443.77|447.88|443.78|447.87|443.77|2
1633987390000|2021-10-11 21:23:10|447.84|443.74|447.83|443.73|447.87|443.77|447.82|443.72|7
1633987400000|2021-10-11 21:23:20|447.82|443.72|447.83|443.73|447.84|443.74|447.81|443.71|6
1633987410000|2021-10-11 21:23:30|447.88|443.78|447.88|443.78|447.9|443.8|447.8|443.7|9
1633987420000|2021-10-11 21:23:40|447.89|443.79|447.84|443.74|447.89|443.79|447.81|443.71|7
1633987430000|2021-10-11 21:23:50|447.82|443.72|447.88|443.78|447.9|443.8|447.8|443.7|6
1633987440000|2021-10-11 21:24:00|447.89|443.79|447.9|443.8|447.91|443.81|447.85|443.75|6
1633987450000|2021-10-11 21:24:10|447.92|443.82|448|443.9|448.01|443.91|447.92|443.82|9
1633987460000|2021-10-11 21:24:20|448.01|443.91|448.06|443.96|448.08|443.98|448.01|443.91|6
1633987470000|2021-10-11 21:24:30|448.07|443.97|448.08|443.98|448.13|444.03|448.07|443.97|5
1633987480000|2021-10-11 21:24:40|448.1|444|448.26|444.16|448.26|444.16|448.1|444|12
1633987490000|2021-10-11 21:24:50|448.27|444.17|448.39|444.29|448.39|444.29|448.27|444.17|9
1633987500000|2021-10-11 21:25:00|448.41|444.31|448.41|444.31|448.41|444.31|448.4|444.3|7
1633987510000|2021-10-11 21:25:10|448.35|444.25|447.96|443.86|448.35|444.25|447.95|443.85|18
1633987520000|2021-10-11 21:25:20|448|443.9|448.01|443.91|448.06|443.96|447.98|443.88|21
1633987530000|2021-10-11 21:25:30|447.99|443.89|448.02|443.92|448.03|443.93|447.96|443.86|17
1633987540000|2021-10-11 21:25:40|448.01|443.91|448.04|443.94|448.04|443.94|447.99|443.89|16
1633987550000|2021-10-11 21:25:50|448.02|443.92|448.05|443.95|448.05|443.95|448.01|443.91|5
1633987560000|2021-10-11 21:26:00|448.06|443.96|448.06|443.96|448.06|443.96|448.06|443.96|1
1633987570000|2021-10-11 21:26:10|448.05|443.95|448.06|443.96|448.07|443.97|448.05|443.95|5
1633987580000|2021-10-11 21:26:20|448.09|443.99|448.09|443.99|448.15|444.05|448.05|443.95|12
1633987590000|2021-10-11 21:26:30|448.11|444.01|448.18|444.08|448.18|444.08|448.1|444|7
1633987600000|2021-10-11 21:26:40|448.17|444.07|448.18|444.08|448.2|444.1|448.17|444.07|6
1633987610000|2021-10-11 21:26:50|448.2|444.1|448.21|444.11|448.25|444.15|448.18|444.08|6
1633987620000|2021-10-11 21:27:00|448.22|444.12|448.28|444.18|448.28|444.18|448.21|444.11|10
1633987630000|2021-10-11 21:27:10|448.33|444.23|448.3|444.2|448.35|444.25|448.3|444.2|4
1633987640000|2021-10-11 21:27:20|448.27|444.17|448.39|444.29|448.39|444.29|448.27|444.17|4
1633987650000|2021-10-11 21:27:30|448.48|444.38|448.48|444.38|448.48|444.38|448.48|444.38|1
1633987660000|2021-10-11 21:27:40|448.44|444.34|448.48|444.38|448.48|444.38|448.44|444.34|6
1633987670000|2021-10-11 21:27:50|448.49|444.39|448.26|444.16|448.49|444.39|448.26|444.16|2
1633987680000|2021-10-11 21:28:00|448.3|444.2|448.37|444.27|448.53|444.43|448.24|444.14|24
1633987690000|2021-10-11 21:28:10|448.38|444.28|448.5|444.4|448.5|444.4|448.37|444.27|6
1633987700000|2021-10-11 21:28:20|448.55|444.45|448.6|444.5|448.6|444.5|448.55|444.45|4
1633987720000|2021-10-11 21:28:40|448.62|444.52|448.6|444.5|448.62|444.52|448.6|444.5|2
1633987740000|2021-10-11 21:29:00|448.7|444.6|448.81|444.71|448.81|444.71|448.7|444.6|14
1633987750000|2021-10-11 21:29:10|448.8|444.7|448.83|444.73|448.83|444.73|448.8|444.7|9
1633987760000|2021-10-11 21:29:20|448.8|444.7|448.92|444.82|448.92|444.82|448.8|444.7|3
1633987770000|2021-10-11 21:29:30|448.91|444.81|448.9|444.8|448.91|444.81|448.9|444.8|2
1633987790000|2021-10-11 21:29:50|448.95|444.85|448.95|444.85|448.95|444.85|448.92|444.82|3
1633987800000|2021-10-11 21:30:00|448.94|444.84|448.95|444.85|448.95|444.85|448.92|444.82|5
1633987810000|2021-10-11 21:30:10|449|444.9|448.94|444.84|449|444.9|448.94|444.84|4
1633987820000|2021-10-11 21:30:20|448.93|444.83|448.94|444.84|448.94|444.84|448.93|444.83|2
1633987830000|2021-10-11 21:30:30|448.9|444.8|449|444.9|449|444.9|448.9|444.8|10
1633987840000|2021-10-11 21:30:40|448.95|444.85|448.9|444.8|448.95|444.85|448.9|444.8|5
1633987850000|2021-10-11 21:30:50|448.96|444.86|448.93|444.83|449.01|444.91|448.93|444.83|3
1633987860000|2021-10-11 21:31:00|448.9|444.8|448.93|444.83|449.01|444.91|448.9|444.8|10
1633987870000|2021-10-11 21:31:10|448.94|444.84|448.93|444.83|448.94|444.84|448.9|444.8|4
1633987880000|2021-10-11 21:31:20|448.92|444.82|448.94|444.84|448.94|444.84|448.92|444.82|6
1633987890000|2021-10-11 21:31:30|448.93|444.83|448.94|444.84|448.94|444.84|448.93|444.83|2
1633987900000|2021-10-11 21:31:40|448.93|444.83|448.93|444.83|449|444.9|448.91|444.81|6
1633987910000|2021-10-11 21:31:50|449|444.9|449|444.9|449|444.9|448.93|444.83|4
1633987920000|2021-10-11 21:32:00|448.93|444.83|449|444.9|449|444.9|448.92|444.82|5
1633987930000|2021-10-11 21:32:10|449.02|444.92|449.11|445.01|449.12|445.02|449|444.9|9
1633987940000|2021-10-11 21:32:20|449.19|445.09|449.26|445.16|449.26|445.16|449.13|445.03|12
1633987950000|2021-10-11 21:32:30|449.25|445.15|449.4|445.3|449.4|445.3|449.25|445.15|7
1633987960000|2021-10-11 21:32:40|449.42|445.32|449.42|445.32|449.42|445.32|449.42|445.32|1
1633987970000|2021-10-11 21:32:50|449.45|445.35|449.45|445.35|449.45|445.35|449.42|445.32|3
1633987980000|2021-10-11 21:33:00|449.4|445.3|449.4|445.3|449.44|445.34|449.4|445.3|3
1633987990000|2021-10-11 21:33:10|449.41|445.31|449.5|445.4|449.53|445.43|449.4|445.3|11
1633988000000|2021-10-11 21:33:20|449.51|445.41|449.6|445.5|449.61|445.51|449.51|445.41|7
1633988010000|2021-10-11 21:33:30|449.59|445.49|449.68|445.58|449.69|445.59|449.59|445.49|9
1633988020000|2021-10-11 21:33:40|449.69|445.59|449.69|445.59|449.69|445.59|449.69|445.59|1
1633988030000|2021-10-11 21:33:50|449.65|445.55|449.7|445.6|449.75|445.65|449.65|445.55|12
1633988040000|2021-10-11 21:34:00|449.72|445.62|449.76|445.66|449.8|445.7|449.71|445.61|14
1633988050000|2021-10-11 21:34:10|449.75|445.65|449.7|445.6|449.8|445.7|449.7|445.6|8
1633988060000|2021-10-11 21:34:20|449.73|445.63|449.79|445.69|449.8|445.7|449.7|445.6|9
1633988070000|2021-10-11 21:34:30|449.8|445.7|449.9|445.8|449.9|445.8|449.8|445.7|5
1633988080000|2021-10-11 21:34:40|449.95|445.85|450.11|446.01|450.11|446.01|449.9|445.8|10
1633988090000|2021-10-11 21:34:50|450.18|446.08|450.2|446.1|450.21|446.11|450.1|446|11
1633988100000|2021-10-11 21:35:00|450.21|446.11|450.34|446.24|450.38|446.28|450.2|446.1|5
1633988110000|2021-10-11 21:35:10|450.31|446.21|450.49|446.39|450.49|446.39|450.31|446.21|11
1633988120000|2021-10-11 21:35:20|450.5|446.4|450.51|446.41|450.53|446.43|450.47|446.37|14
1633988130000|2021-10-11 21:35:30|450.52|446.42|450.55|446.45|450.59|446.49|450.52|446.42|12
1633988140000|2021-10-11 21:35:40|450.59|446.49|450.6|446.5|450.61|446.51|450.56|446.46|14
1633988150000|2021-10-11 21:35:50|450.65|446.55|450.64|446.54|450.65|446.55|450.57|446.47|7
1633988160000|2021-10-11 21:36:00|450.58|446.48|450.6|446.5|450.7|446.6|450.58|446.48|6
1633988170000|2021-10-11 21:36:10|450.61|446.51|450.62|446.52|450.62|446.52|450.6|446.5|8
1633988180000|2021-10-11 21:36:20|450.6|446.5|450.66|446.56|450.66|446.56|450.6|446.5|6
1633988190000|2021-10-11 21:36:30|450.67|446.57|450.65|446.55|450.69|446.59|450.65|446.55|4
1633988200000|2021-10-11 21:36:40|450.63|446.53|450.78|446.68|450.78|446.68|450.63|446.53|12
1633988210000|2021-10-11 21:36:50|450.82|446.72|450.9|446.8|450.9|446.8|450.82|446.72|5
1633988220000|2021-10-11 21:37:00|450.83|446.73|450.82|446.72|450.83|446.73|450.76|446.66|7
1633988230000|2021-10-11 21:37:10|450.78|446.68|450.82|446.72|450.82|446.72|450.78|446.68|2
1633988240000|2021-10-11 21:37:20|450.9|446.8|450.9|446.8|450.9|446.8|450.9|446.8|1
1633988260000|2021-10-11 21:37:40|450.91|446.81|450.9|446.8|450.91|446.81|450.9|446.8|2
1633988280000|2021-10-11 21:38:00|450.94|446.84|450.94|446.84|450.94|446.84|450.94|446.84|1
1633988290000|2021-10-11 21:38:10|450.95|446.85|450.91|446.81|450.95|446.85|450.91|446.81|2
1633988300000|2021-10-11 21:38:20|450.9|446.8|450.9|446.8|450.9|446.8|450.9|446.8|1
1633988310000|2021-10-11 21:38:30|450.92|446.82|450.92|446.82|450.92|446.82|450.92|446.82|1
1633988320000|2021-10-11 21:38:40|450.95|446.85|450.99|446.89|450.99|446.89|450.92|446.82|4
1633988330000|2021-10-11 21:38:50|451|446.9|451|446.9|451|446.9|451|446.9|1
1633988350000|2021-10-11 21:39:10|450.99|446.89|451|446.9|451|446.9|450.99|446.89|4
1633988360000|2021-10-11 21:39:20|450.95|446.85|451|446.9|451|446.9|450.95|446.85|2
1633988370000|2021-10-11 21:39:30|450.94|446.84|450.94|446.84|450.95|446.85|450.94|446.84|3
1633988380000|2021-10-11 21:39:40|450.95|446.85|450.94|446.84|450.95|446.85|450.94|446.84|2
1633988390000|2021-10-11 21:39:50|450.95|446.85|450.94|446.84|450.95|446.85|450.94|446.84|2
1633988400000|2021-10-11 21:40:00|450.95|446.85|450.93|446.83|450.95|446.85|450.92|446.82|5
1633988420000|2021-10-11 21:40:20|450.92|446.82|450.92|446.82|450.92|446.82|450.92|446.82|1
1633988430000|2021-10-11 21:40:30|450.93|446.83|450.98|446.88|451|446.9|450.93|446.83|5
1633988440000|2021-10-11 21:40:40|450.99|446.89|450.99|446.89|450.99|446.89|450.99|446.89|1
1633988450000|2021-10-11 21:40:50|451|446.9|450.98|446.88|451|446.9|450.98|446.88|2
1633988460000|2021-10-11 21:41:00|451|446.9|451|446.9|451.02|446.92|450.98|446.88|8
1633988470000|2021-10-11 21:41:10|450.98|446.88|451|446.9|451|446.9|450.98|446.88|8
1633988480000|2021-10-11 21:41:20|450.98|446.88|451|446.9|451|446.9|450.98|446.88|2
1633988500000|2021-10-11 21:41:40|451.01|446.91|451|446.9|451.01|446.91|451|446.9|2
1633988510000|2021-10-11 21:41:50|451.01|446.91|450.98|446.88|451.01|446.91|450.98|446.88|5
1633988520000|2021-10-11 21:42:00|450.95|446.85|451.08|446.98|451.1|447|450.94|446.84|12
1633988530000|2021-10-11 21:42:10|451.06|446.96|451.1|447|451.1|447|451.06|446.96|4
1633988550000|2021-10-11 21:42:30|451.07|446.97|451.1|447|451.1|447|451.07|446.97|2
1633988560000|2021-10-11 21:42:40|451.09|446.99|451.1|447|451.1|447|451.09|446.99|4
1633988570000|2021-10-11 21:42:50|451.07|446.97|451.1|447|451.1|447|451.06|446.96|5
1633988580000|2021-10-11 21:43:00|451.14|447.04|451.19|447.09|451.19|447.09|451.09|446.99|7
1633988590000|2021-10-11 21:43:10|451.1|447|451.12|447.02|451.12|447.02|451.09|446.99|6
1633988600000|2021-10-11 21:43:20|451.13|447.03|451.1|447|451.14|447.04|451.09|446.99|7
1633988610000|2021-10-11 21:43:30|451.07|446.97|451.01|446.91|451.1|447|451.01|446.91|3
1633988620000|2021-10-11 21:43:40|451.05|446.95|452.08|447.98|452.08|447.98|451.05|446.95|20
1633988630000|2021-10-11 21:43:50|452.07|447.97|452.11|448.01|452.11|448.01|452.04|447.94|14
1633988640000|2021-10-11 21:44:00|452.14|448.04|452.16|448.06|452.2|448.1|452.1|448|10
1633988650000|2021-10-11 21:44:10|452.15|448.05|452.22|448.12|452.23|448.13|452.1|448|15
1633988660000|2021-10-11 21:44:20|452.21|448.11|452.23|448.13|452.26|448.16|452.16|448.06|10
1633988670000|2021-10-11 21:44:30|452.22|448.12|452.21|448.11|452.23|448.13|452.1|448|15
1633988680000|2021-10-11 21:44:40|452.15|448.05|452.15|448.05|452.2|448.1|452.12|448.02|8
1633988690000|2021-10-11 21:44:50|452.16|448.06|452.51|448.41|452.51|448.41|452.16|448.06|26
1633988700000|2021-10-11 21:45:00|452.5|448.4|452.5|448.4|452.55|448.45|452.49|448.39|11
1633988710000|2021-10-11 21:45:10|452.51|448.41|452.52|448.42|452.52|448.42|452.51|448.41|2
1633988720000|2021-10-11 21:45:20|452.51|448.41|452.21|448.11|452.51|448.41|452.2|448.1|16
1633988730000|2021-10-11 21:45:30|452.24|448.14|452.22|448.12|452.24|448.14|452.2|448.1|7
1633988740000|2021-10-11 21:45:40|452.2|448.1|452.2|448.1|452.23|448.13|452.17|448.07|10
1633988750000|2021-10-11 21:45:50|452.15|448.05|452.16|448.06|452.19|448.09|452.14|448.04|9
1633988760000|2021-10-11 21:46:00|452.15|448.05|452.14|448.04|452.19|448.09|452.14|448.04|8
1633988770000|2021-10-11 21:46:10|452.13|448.03|452|447.9|452.15|448.05|451.99|447.89|11
1633988780000|2021-10-11 21:46:20|451.99|447.89|451.73|447.63|452|447.9|451.73|447.63|16
1633988790000|2021-10-11 21:46:30|451.8|447.7|451.52|447.42|451.8|447.7|451.52|447.42|17
1633988800000|2021-10-11 21:46:40|451.48|447.38|451.4|447.3|451.55|447.45|451.4|447.3|15
1633988810000|2021-10-11 21:46:50|451.42|447.32|451.42|447.32|451.46|447.36|451.39|447.29|15
1633988820000|2021-10-11 21:47:00|451.43|447.33|451.45|447.35|451.45|447.35|451.41|447.31|4
1633988830000|2021-10-11 21:47:10|451.41|447.31|451.43|447.33|451.47|447.37|451.41|447.31|15
1633988840000|2021-10-11 21:47:20|451.46|447.36|451.6|447.5|451.6|447.5|451.45|447.35|8
1633988850000|2021-10-11 21:47:30|451.62|447.52|451.6|447.5|451.62|447.52|451.6|447.5|2
1633988860000|2021-10-11 21:47:40|451.61|447.51|451.61|447.51|451.61|447.51|451.59|447.49|5
1633988870000|2021-10-11 21:47:50|451.59|447.49|451.68|447.58|451.68|447.58|451.57|447.47|9
1633988880000|2021-10-11 21:48:00|451.71|447.61|451.93|447.83|451.99|447.89|451.71|447.61|16
1633988890000|2021-10-11 21:48:10|451.92|447.82|452.01|447.91|452.01|447.91|451.92|447.82|7
1633988900000|2021-10-11 21:48:20|452|447.9|452|447.9|452.01|447.91|451.98|447.88|5
1633988910000|2021-10-11 21:48:30|452.01|447.91|452.61|448.51|452.61|448.51|451.95|447.85|19
1633988920000|2021-10-11 21:48:40|452.62|448.52|452.64|448.54|452.64|448.54|452.62|448.52|2
1633988930000|2021-10-11 21:48:50|452.65|448.55|452.67|448.57|452.67|448.57|452.65|448.55|6
1633988940000|2021-10-11 21:49:00|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1633988950000|2021-10-11 21:49:10|452.6|448.5|452.4|448.3|452.67|448.57|452.35|448.25|12
1633988960000|2021-10-11 21:49:20|452.34|448.24|452.27|448.17|452.4|448.3|452.23|448.13|9
1633988970000|2021-10-11 21:49:30|452.23|448.13|452.31|448.21|452.33|448.23|452.2|448.1|14
1633988980000|2021-10-11 21:49:40|452.25|448.15|452.3|448.2|452.34|448.24|452.25|448.15|8
1633988990000|2021-10-11 21:49:50|452.32|448.22|452.31|448.21|452.36|448.26|452.3|448.2|10
1633989000000|2021-10-11 21:50:00|452.3|448.2|452.33|448.23|452.37|448.27|452.3|448.2|15
1633989010000|2021-10-11 21:50:10|452.34|448.24|452.83|448.73|452.84|448.74|452.34|448.24|15
1633989020000|2021-10-11 21:50:20|452.82|448.72|452.83|448.73|452.83|448.73|452.82|448.72|6
1633989030000|2021-10-11 21:50:30|452.84|448.74|452.8|448.7|452.91|448.81|452.8|448.7|8
1633989040000|2021-10-11 21:50:40|452.79|448.69|452.9|448.8|452.9|448.8|452.79|448.69|3
1633989050000|2021-10-11 21:50:50|452.87|448.77|452.87|448.77|452.9|448.8|452.87|448.77|3
1633989060000|2021-10-11 21:51:00|452.9|448.8|452.82|448.72|452.9|448.8|452.82|448.72|4
1633989070000|2021-10-11 21:51:10|452.8|448.7|452.67|448.57|452.8|448.7|452.67|448.57|7
1633989080000|2021-10-11 21:51:20|452.68|448.58|452.62|448.52|452.68|448.58|452.61|448.51|10
1633989090000|2021-10-11 21:51:30|452.6|448.5|452.71|448.61|452.74|448.64|452.6|448.5|8
1633989100000|2021-10-11 21:51:40|452.74|448.64|452.8|448.7|452.8|448.7|452.74|448.64|10
1633989110000|2021-10-11 21:51:50|452.77|448.67|452.8|448.7|452.8|448.7|452.76|448.66|10
1633989120000|2021-10-11 21:52:00|452.77|448.67|452.77|448.67|452.8|448.7|452.73|448.63|5
1633989130000|2021-10-11 21:52:10|452.78|448.68|452.81|448.71|452.83|448.73|452.78|448.68|4
1633989140000|2021-10-11 21:52:20|452.83|448.73|452.78|448.68|452.83|448.73|452.73|448.63|6
1633989160000|2021-10-11 21:52:40|452.8|448.7|452.79|448.69|452.8|448.7|452.79|448.69|10
1633989170000|2021-10-11 21:52:50|452.8|448.7|452.77|448.67|452.8|448.7|452.77|448.67|6
1633989180000|2021-10-11 21:53:00|452.78|448.68|452.78|448.68|452.78|448.68|452.78|448.68|1
1633989190000|2021-10-11 21:53:10|452.77|448.67|452.78|448.68|452.78|448.68|452.77|448.67|6
1633989200000|2021-10-11 21:53:20|452.76|448.66|452.83|448.73|452.83|448.73|452.76|448.66|3
1633989210000|2021-10-11 21:53:30|452.87|448.77|452.83|448.73|452.87|448.77|452.83|448.73|2
1633989220000|2021-10-11 21:53:40|452.84|448.74|452.88|448.78|452.88|448.78|452.84|448.74|5
1633989230000|2021-10-11 21:53:50|452.82|448.72|452.91|448.81|452.91|448.81|452.82|448.72|6
1633989240000|2021-10-11 21:54:00|452.88|448.78|452.9|448.8|452.9|448.8|452.87|448.77|3
1633989250000|2021-10-11 21:54:10|452.91|448.81|452.92|448.82|452.92|448.82|452.89|448.79|5
1633989260000|2021-10-11 21:54:20|452.93|448.83|452.9|448.8|452.93|448.83|452.9|448.8|9
1633989270000|2021-10-11 21:54:30|452.91|448.81|452.91|448.81|452.93|448.83|452.91|448.81|4
1633989280000|2021-10-11 21:54:40|452.92|448.82|452.9|448.8|452.96|448.86|452.9|448.8|4
1633989300000|2021-10-11 21:55:00|452.93|448.83|452.92|448.82|452.93|448.83|452.9|448.8|5
1633989310000|2021-10-11 21:55:10|452.91|448.81|452.88|448.78|452.95|448.85|452.85|448.75|6
1633989320000|2021-10-11 21:55:20|452.9|448.8|452.88|448.78|452.9|448.8|452.82|448.72|5
1633989330000|2021-10-11 21:55:30|452.92|448.82|452.9|448.8|452.92|448.82|452.9|448.8|2
1633989340000|2021-10-11 21:55:40|452.92|448.82|452.78|448.68|452.92|448.82|452.78|448.68|6
1633989350000|2021-10-11 21:55:50|452.7|448.6|452.51|448.41|452.78|448.68|452.51|448.41|17
1633989360000|2021-10-11 21:56:00|452.5|448.4|452.43|448.33|452.5|448.4|452.43|448.33|8
1633989370000|2021-10-11 21:56:10|452.45|448.35|452.06|447.96|452.45|448.35|452.06|447.96|13
1633989380000|2021-10-11 21:56:20|452|447.9|451.56|447.46|452|447.9|451.56|447.46|23
1633989390000|2021-10-11 21:56:30|451.53|447.43|451.66|447.56|451.73|447.63|451.42|447.32|13
1633989400000|2021-10-11 21:56:40|451.65|447.55|451.68|447.58|451.69|447.59|451.65|447.55|12
1633989410000|2021-10-11 21:56:50|451.67|447.57|451.7|447.6|451.71|447.61|451.67|447.57|17
1633989420000|2021-10-11 21:57:00|451.66|447.56|451.7|447.6|451.7|447.6|451.66|447.56|12
1633989430000|2021-10-11 21:57:10|451.67|447.57|451.68|447.58|451.71|447.61|451.66|447.56|17
1633989440000|2021-10-11 21:57:20|451.67|447.57|451.58|447.48|451.69|447.59|451.35|447.25|18
1633989450000|2021-10-11 21:57:30|451.59|447.49|452.11|448.01|452.11|448.01|451.57|447.47|19
1633989460000|2021-10-11 21:57:40|452.06|447.96|452.2|448.1|452.2|448.1|452.03|447.93|26
1633989470000|2021-10-11 21:57:50|452.19|448.09|452.29|448.19|452.31|448.21|452.12|448.02|22
1633989480000|2021-10-11 21:58:00|452.28|448.18|452.48|448.38|452.5|448.4|452.22|448.12|13
1633989490000|2021-10-11 21:58:10|452.53|448.43|452.68|448.58|452.68|448.58|452.53|448.43|20
1633989500000|2021-10-11 21:58:20|452.66|448.56|452.7|448.6|452.7|448.6|452.64|448.54|12
1633989510000|2021-10-11 21:58:30|452.67|448.57|452.64|448.54|452.67|448.57|452.63|448.53|14
1633989520000|2021-10-11 21:58:40|452.62|448.52|452.58|448.48|452.63|448.53|452.52|448.42|16
1633989530000|2021-10-11 21:58:50|452.6|448.5|452.56|448.46|452.6|448.5|452.54|448.44|19
1633989540000|2021-10-11 21:59:00|452.57|448.47|452.55|448.45|452.57|448.47|452.36|448.26|20
1633989550000|2021-10-11 21:59:10|452.54|448.44|452.41|448.31|452.58|448.48|452.41|448.31|10
1633989560000|2021-10-11 21:59:20|452.4|448.3|451.97|447.87|452.47|448.37|451.95|447.85|23
1633989570000|2021-10-11 21:59:30|451.98|447.88|452.01|447.91|452.01|447.91|451.91|447.81|16
1633989580000|2021-10-11 21:59:40|452.07|447.97|452.08|447.98|452.19|448.09|452.04|447.94|23
1633989590000|2021-10-11 21:59:50|452.16|448.06|452.18|448.08|452.2|448.1|452.12|448.02|16
1633989600000|2021-10-11 22:00:00|452.21|448.11|451.75|447.65|452.21|448.11|451.74|447.64|22
1633989610000|2021-10-11 22:00:10|451.74|447.64|451.48|447.38|451.75|447.65|451.48|447.38|20
1633989620000|2021-10-11 22:00:20|451.38|447.28|451.19|447.09|451.4|447.3|451.11|447.01|27
1633989630000|2021-10-11 22:00:30|451.2|447.1|450.95|446.85|451.21|447.11|450.95|446.85|23
1633989640000|2021-10-11 22:00:40|450.9|446.8|450.81|446.71|450.92|446.82|450.73|446.63|25
1633989650000|2021-10-11 22:00:50|450.82|446.72|450.93|446.83|450.95|446.85|450.73|446.63|23
1633989660000|2021-10-11 22:01:00|450.88|446.78|451.09|446.99|451.1|447|450.88|446.78|14
1633989670000|2021-10-11 22:01:10|451.06|446.96|451.3|447.2|451.3|447.2|451.06|446.96|14
1633989680000|2021-10-11 22:01:20|451.29|447.19|451.54|447.44|451.59|447.49|451.29|447.19|17
1633989690000|2021-10-11 22:01:30|451.53|447.43|451.25|447.15|451.58|447.48|451.24|447.14|18
1633989700000|2021-10-11 22:01:40|451.23|447.13|451.25|447.15|451.27|447.17|451|446.9|20
1633989710000|2021-10-11 22:01:50|451.26|447.16|451.27|447.17|451.28|447.18|451.22|447.12|10
1633989720000|2021-10-11 22:02:00|451.25|447.15|451.26|447.16|451.27|447.17|451.24|447.14|11
1633989730000|2021-10-11 22:02:10|451.27|447.17|451.24|447.14|451.27|447.17|451.24|447.14|12
1633989740000|2021-10-11 22:02:20|451.23|447.13|451.34|447.24|451.34|447.24|451.2|447.1|15
1633989750000|2021-10-11 22:02:30|451.42|447.32|451.8|447.7|451.9|447.8|451.42|447.32|23
1633989760000|2021-10-11 22:02:40|451.81|447.71|451.67|447.57|451.82|447.72|451.67|447.57|12
1633989770000|2021-10-11 22:02:50|451.7|447.6|451.7|447.6|451.7|447.6|451.67|447.57|3
1633989780000|2021-10-11 22:03:00|451.69|447.59|451.6|447.5|451.69|447.59|451.6|447.5|7
1633989790000|2021-10-11 22:03:10|451.61|447.51|451.59|447.49|451.62|447.52|451.59|447.49|5
1633989800000|2021-10-11 22:03:20|451.69|447.59|451.86|447.76|451.86|447.76|451.69|447.59|10
1633989810000|2021-10-11 22:03:30|451.87|447.77|451.9|447.8|451.91|447.81|451.87|447.77|5
1633989820000|2021-10-11 22:03:40|451.89|447.79|451.92|447.82|451.92|447.82|451.85|447.75|9
1633989830000|2021-10-11 22:03:50|451.9|447.8|452.07|447.97|452.07|447.97|451.9|447.8|13
1633989840000|2021-10-11 22:04:00|452.03|447.93|452.39|448.29|452.39|448.29|451.99|447.89|16
1633989850000|2021-10-11 22:04:10|452.4|448.3|452.45|448.35|452.49|448.39|452.4|448.3|17
1633989860000|2021-10-11 22:04:20|452.43|448.33|451.95|447.85|452.43|448.33|451.95|447.85|14
1633989870000|2021-10-11 22:04:30|451.96|447.86|452.03|447.93|452.05|447.95|451.89|447.79|20
1633989880000|2021-10-11 22:04:40|452.04|447.94|452|447.9|452.04|447.94|452|447.9|8
1633989890000|2021-10-11 22:04:50|451.99|447.89|451.88|447.78|452.09|447.99|451.88|447.78|22
1633989900000|2021-10-11 22:05:00|451.84|447.74|451.89|447.79|451.91|447.81|451.75|447.65|25
1633989910000|2021-10-11 22:05:10|451.9|447.8|452.11|448.01|452.11|448.01|451.83|447.73|19
1633989920000|2021-10-11 22:05:20|452.14|448.04|452.48|448.38|452.48|448.38|452.14|448.04|22
1633989930000|2021-10-11 22:05:30|452.59|448.49|453.08|448.98|453.08|448.98|452.55|448.45|19
1633989940000|2021-10-11 22:05:40|453.09|448.99|453.26|449.16|453.3|449.2|453.06|448.96|15
1633989950000|2021-10-11 22:05:50|453.28|449.18|452.97|448.87|453.3|449.2|452.97|448.87|17
1633989960000|2021-10-11 22:06:00|452.99|448.89|452.64|448.54|452.99|448.89|452.62|448.52|23
1633989970000|2021-10-11 22:06:10|452.63|448.53|452.69|448.59|452.71|448.61|452.55|448.45|16
1633989980000|2021-10-11 22:06:20|452.67|448.57|452.65|448.55|452.67|448.57|452.58|448.48|11
1633989990000|2021-10-11 22:06:30|452.66|448.56|452.67|448.57|452.67|448.57|452.6|448.5|11
1633990000000|2021-10-11 22:06:40|452.69|448.59|452.62|448.52|452.76|448.66|452.62|448.52|13
1633990010000|2021-10-11 22:06:50|452.57|448.47|452.62|448.52|452.75|448.65|452.53|448.43|20
1633990020000|2021-10-11 22:07:00|452.64|448.54|452.5|448.4|452.7|448.6|452.45|448.35|20
1633990030000|2021-10-11 22:07:10|452.53|448.43|452.62|448.52|452.62|448.52|452.53|448.43|14
1633990040000|2021-10-11 22:07:20|452.64|448.54|452.65|448.55|452.65|448.55|452.64|448.54|2
1633990050000|2021-10-11 22:07:30|452.66|448.56|452.63|448.53|452.66|448.56|452.61|448.51|9
1633990060000|2021-10-11 22:07:40|452.62|448.52|452.85|448.75|452.85|448.75|452.62|448.52|13
1633990070000|2021-10-11 22:07:50|452.87|448.77|452.92|448.82|452.96|448.86|452.87|448.77|14
1633990080000|2021-10-11 22:08:00|452.93|448.83|452.99|448.89|452.99|448.89|452.85|448.75|15
1633990090000|2021-10-11 22:08:10|452.98|448.88|453.14|449.04|453.14|449.04|452.98|448.88|12
1633990100000|2021-10-11 22:08:20|453.12|449.02|453.11|449.01|453.16|449.06|453.09|448.99|11
1633990110000|2021-10-11 22:08:30|453.1|449|453.11|449.01|453.12|449.02|453.1|449|11
1633990120000|2021-10-11 22:08:40|453.13|449.03|453.19|449.09|453.19|449.09|453.13|449.03|13
1633990130000|2021-10-11 22:08:50|453.18|449.08|453.16|449.06|453.19|449.09|453.16|449.06|3
1633990140000|2021-10-11 22:09:00|453.15|449.05|453.12|449.02|453.18|449.08|453|448.9|21
1633990150000|2021-10-11 22:09:10|453.11|449.01|453.15|449.05|453.15|449.05|453.08|448.98|11
1633990160000|2021-10-11 22:09:20|453.14|449.04|453.1|449|453.15|449.05|453.1|449|8
1633990170000|2021-10-11 22:09:30|453.14|449.04|453.1|449|453.15|449.05|453.05|448.95|10
1633990180000|2021-10-11 22:09:40|453.11|449.01|453|448.9|453.11|449.01|453|448.9|7
1633990190000|2021-10-11 22:09:50|453.05|448.95|453.09|448.99|453.09|448.99|453|448.9|13
1633990200000|2021-10-11 22:10:00|453.06|448.96|453.06|448.96|453.06|448.96|453.06|448.96|1
1633990210000|2021-10-11 22:10:10|453.1|449|453.17|449.07|453.19|449.09|453.06|448.96|8
1633990220000|2021-10-11 22:10:20|453.18|449.08|453.88|449.78|453.92|449.82|453.18|449.08|22
1633990230000|2021-10-11 22:10:30|453.85|449.75|453.84|449.74|453.9|449.8|453.79|449.69|16
1633990240000|2021-10-11 22:10:40|453.87|449.77|453.65|449.55|453.91|449.81|453.64|449.54|21
1633990250000|2021-10-11 22:10:50|453.7|449.6|453.89|449.79|453.89|449.79|453.63|449.53|15
1633990260000|2021-10-11 22:11:00|453.86|449.76|453.69|449.59|453.86|449.76|453.64|449.54|15
1633990270000|2021-10-11 22:11:10|453.72|449.62|453.76|449.66|453.85|449.75|453.68|449.58|15
1633990280000|2021-10-11 22:11:20|453.75|449.65|453.91|449.81|453.91|449.81|453.75|449.65|13
1633990290000|2021-10-11 22:11:30|453.89|449.79|453.9|449.8|453.92|449.82|453.88|449.78|9
1633990300000|2021-10-11 22:11:40|453.91|449.81|453.74|449.64|453.91|449.81|453.7|449.6|15
1633990310000|2021-10-11 22:11:50|453.75|449.65|453.75|449.65|453.76|449.66|453.71|449.61|6
1633990320000|2021-10-11 22:12:00|453.74|449.64|453.73|449.63|453.81|449.71|453.5|449.4|16
1633990330000|2021-10-11 22:12:10|453.74|449.64|453.8|449.7|453.81|449.71|453.73|449.63|6
1633990340000|2021-10-11 22:12:20|453.83|449.73|453.96|449.86|453.96|449.86|453.83|449.73|14
1633990350000|2021-10-11 22:12:30|453.95|449.85|453.91|449.81|454|449.9|453.9|449.8|14
1633990360000|2021-10-11 22:12:40|453.93|449.83|454.11|450.01|454.13|450.03|453.93|449.83|14
1633990370000|2021-10-11 22:12:50|454.15|450.05|454.16|450.06|454.26|450.16|454.06|449.96|18
1633990380000|2021-10-11 22:13:00|454.15|450.05|454.16|450.06|454.28|450.18|454.06|449.96|26
1633990390000|2021-10-11 22:13:10|454.15|450.05|454.36|450.26|454.4|450.3|454.14|450.04|22
1633990400000|2021-10-11 22:13:20|454.35|450.25|454.49|450.39|454.49|450.39|454.24|450.14|21
1633990410000|2021-10-11 22:13:30|454.5|450.4|454.53|450.43|454.6|450.5|454.45|450.35|17
1633990420000|2021-10-11 22:13:40|454.56|450.46|454.6|450.5|454.61|450.51|454.54|450.44|14
1633990430000|2021-10-11 22:13:50|454.61|450.51|454.71|450.61|454.74|450.64|454.59|450.49|20
1633990440000|2021-10-11 22:14:00|454.72|450.62|454.6|450.5|454.72|450.62|454.58|450.48|14
1633990450000|2021-10-11 22:14:10|454.61|450.51|454.6|450.5|454.61|450.51|454.6|450.5|4
1633990460000|2021-10-11 22:14:20|454.57|450.47|454.2|450.1|454.6|450.5|454.18|450.08|20
1633990470000|2021-10-11 22:14:30|454.22|450.12|454.49|450.39|454.49|450.39|454.2|450.1|17
1633990480000|2021-10-11 22:14:40|454.54|450.44|454.64|450.54|454.65|450.55|454.5|450.4|17
1633990490000|2021-10-11 22:14:50|454.61|450.51|454.57|450.47|454.61|450.51|454.55|450.45|9
1633990500000|2021-10-11 22:15:00|454.58|450.48|454.56|450.46|454.58|450.48|454.47|450.37|17
1633990510000|2021-10-11 22:15:10|454.57|450.47|454.53|450.43|454.57|450.47|454.48|450.38|21
1633990520000|2021-10-11 22:15:20|454.52|450.42|454.47|450.37|454.53|450.43|454.47|450.37|12
1633990530000|2021-10-11 22:15:30|454.46|450.36|454.36|450.26|454.46|450.36|454.36|450.26|6
1633990540000|2021-10-11 22:15:40|454.35|450.25|454.11|450.01|454.35|450.25|454.11|450.01|23
1633990550000|2021-10-11 22:15:50|454.13|450.03|454.01|449.91|454.22|450.12|454|449.9|16
1633990560000|2021-10-11 22:16:00|453.96|449.86|454|449.9|454.02|449.92|453.96|449.86|15
1633990570000|2021-10-11 22:16:10|453.99|449.89|453.78|449.68|454|449.9|453.76|449.66|17
1633990580000|2021-10-11 22:16:20|453.79|449.69|453.81|449.71|453.92|449.82|453.65|449.55|24
1633990590000|2021-10-11 22:16:30|453.82|449.72|453.82|449.72|453.84|449.74|453.8|449.7|17
1633990600000|2021-10-11 22:16:40|453.81|449.71|453.8|449.7|453.84|449.74|453.8|449.7|10
1633990610000|2021-10-11 22:16:50|453.81|449.71|453.87|449.77|453.89|449.79|453.72|449.62|22
1633990620000|2021-10-11 22:17:00|453.86|449.76|453.89|449.79|453.89|449.79|453.82|449.72|18
1633990630000|2021-10-11 22:17:10|453.83|449.73|453.86|449.76|453.89|449.79|453.83|449.73|15
1633990640000|2021-10-11 22:17:20|453.87|449.77|453.64|449.54|453.87|449.77|453.64|449.54|15
1633990650000|2021-10-11 22:17:30|453.66|449.56|453.61|449.51|453.66|449.56|453.61|449.51|10
1633990660000|2021-10-11 22:17:40|453.62|449.52|453.82|449.72|453.82|449.72|453.59|449.49|16
1633990670000|2021-10-11 22:17:50|453.81|449.71|453.8|449.7|453.83|449.73|453.8|449.7|8
1633990680000|2021-10-11 22:18:00|453.73|449.63|453.5|449.4|453.73|449.63|453.5|449.4|21
1633990690000|2021-10-11 22:18:10|453.51|449.41|453.38|449.28|453.51|449.41|453.38|449.28|10
1633990700000|2021-10-11 22:18:20|453.41|449.31|453.4|449.3|453.41|449.31|453.4|449.3|4
1633990710000|2021-10-11 22:18:30|453.44|449.34|453.4|449.3|453.45|449.35|453.4|449.3|7
1633990720000|2021-10-11 22:18:40|453.41|449.31|453.44|449.34|453.49|449.39|453.41|449.31|5
1633990730000|2021-10-11 22:18:50|453.5|449.4|453.4|449.3|453.5|449.4|453.4|449.3|7
1633990740000|2021-10-11 22:19:00|453.41|449.31|453.4|449.3|453.41|449.31|453.4|449.3|2
1633990750000|2021-10-11 22:19:10|453.39|449.29|453.33|449.23|453.39|449.29|453.33|449.23|7
1633990760000|2021-10-11 22:19:20|453.35|449.25|453.3|449.2|453.35|449.25|453.3|449.2|3
1633990770000|2021-10-11 22:19:30|453.34|449.24|453.39|449.29|453.42|449.32|453.33|449.23|12
1633990780000|2021-10-11 22:19:40|453.42|449.32|453.5|449.4|453.6|449.5|453.4|449.3|11
1633990790000|2021-10-11 22:19:50|453.45|449.35|453.52|449.42|453.52|449.42|453.39|449.29|5
1633990800000|2021-10-11 22:20:00|453.49|449.39|453.41|449.31|453.52|449.42|453.3|449.2|12
1633990810000|2021-10-11 22:20:10|453.46|449.36|453.4|449.3|453.55|449.45|453.4|449.3|8
1633990820000|2021-10-11 22:20:20|453.44|449.34|453.5|449.4|453.5|449.4|453.44|449.34|2
1633990830000|2021-10-11 22:20:30|453.44|449.34|453.5|449.4|453.5|449.4|453.4|449.3|6
1633990840000|2021-10-11 22:20:40|453.49|449.39|453.48|449.38|453.53|449.43|453.4|449.3|8
1633990850000|2021-10-11 22:20:50|453.5|449.4|453.37|449.27|453.54|449.44|453.37|449.27|11
1633990860000|2021-10-11 22:21:00|453.41|449.31|453.41|449.31|453.53|449.43|453.41|449.31|14
1633990870000|2021-10-11 22:21:10|453.4|449.3|453.61|449.51|453.61|449.51|453.4|449.3|15
1633990880000|2021-10-11 22:21:20|453.6|449.5|453.62|449.52|453.64|449.54|453.59|449.49|13
1633990890000|2021-10-11 22:21:30|453.6|449.5|453.61|449.51|453.63|449.53|453.6|449.5|6
1633990900000|2021-10-11 22:21:40|453.59|449.49|453.59|449.49|453.59|449.49|453.59|449.49|1
1633990910000|2021-10-11 22:21:50|453.61|449.51|453.67|449.57|453.73|449.63|453.61|449.51|13
1633990920000|2021-10-11 22:22:00|453.71|449.61|453.8|449.7|453.8|449.7|453.69|449.59|6
1633990930000|2021-10-11 22:22:10|453.81|449.71|453.79|449.69|453.83|449.73|453.79|449.69|9
1633990940000|2021-10-11 22:22:20|453.8|449.7|453.92|449.82|453.93|449.83|453.8|449.7|18
1633990950000|2021-10-11 22:22:30|453.9|449.8|453.66|449.56|453.92|449.82|453.66|449.56|16
1633990960000|2021-10-11 22:22:40|453.65|449.55|453.69|449.59|453.71|449.61|453.6|449.5|16
1633990970000|2021-10-11 22:22:50|453.71|449.61|453.7|449.6|453.79|449.69|453.7|449.6|10
1633990980000|2021-10-11 22:23:00|453.72|449.62|453.7|449.6|453.75|449.65|453.67|449.57|11
1633990990000|2021-10-11 22:23:10|453.71|449.61|454.02|449.92|454.12|450.02|453.71|449.61|9
1633991000000|2021-10-11 22:23:20|454.06|449.96|453.95|449.85|454.1|450|453.95|449.85|11
1633991010000|2021-10-11 22:23:30|453.96|449.86|453.94|449.84|453.96|449.86|453.78|449.68|16
1633991020000|2021-10-11 22:23:40|453.93|449.83|453.95|449.85|453.98|449.88|453.91|449.81|11
1633991030000|2021-10-11 22:23:50|453.93|449.83|453.71|449.61|453.93|449.83|453.7|449.6|19
1633991040000|2021-10-11 22:24:00|453.72|449.62|453.7|449.6|453.75|449.65|453.65|449.55|11
1633991050000|2021-10-11 22:24:10|453.71|449.61|453.97|449.87|453.99|449.89|453.71|449.61|11
1633991060000|2021-10-11 22:24:20|453.95|449.85|453.88|449.78|453.95|449.85|453.87|449.77|9
1633991070000|2021-10-11 22:24:30|453.87|449.77|453.88|449.78|453.9|449.8|453.86|449.76|7
1633991080000|2021-10-11 22:24:40|453.89|449.79|453.9|449.8|453.94|449.84|453.87|449.77|13
1633991090000|2021-10-11 22:24:50|453.91|449.81|454.04|449.94|454.21|450.11|453.9|449.8|21
1633991100000|2021-10-11 22:25:00|454.02|449.92|454.2|450.1|454.21|450.11|454|449.9|11
1633991110000|2021-10-11 22:25:10|454.16|450.06|454.07|449.97|454.18|450.08|454.07|449.97|15
1633991120000|2021-10-11 22:25:20|454.06|449.96|454.32|450.22|454.32|450.22|454.06|449.96|16
1633991130000|2021-10-11 22:25:30|454.41|450.31|454.35|450.25|454.5|450.4|454.35|450.25|12
1633991140000|2021-10-11 22:25:40|454.34|450.24|454.26|450.16|454.42|450.32|454.26|450.16|11
1633991150000|2021-10-11 22:25:50|454.27|450.17|454.64|450.54|454.7|450.6|454.27|450.17|25
1633991160000|2021-10-11 22:26:00|454.63|450.53|454.65|450.55|454.7|450.6|454.46|450.36|22
1633991170000|2021-10-11 22:26:10|454.64|450.54|454.62|450.52|454.64|450.54|454.59|450.49|13
1633991180000|2021-10-11 22:26:20|454.61|450.51|454.66|450.56|454.71|450.61|454.61|450.51|13
1633991190000|2021-10-11 22:26:30|454.65|450.55|454.62|450.52|454.66|450.56|454.51|450.41|36
1633991200000|2021-10-11 22:26:40|454.61|450.51|454.65|450.55|454.68|450.58|454.61|450.51|11
1633991210000|2021-10-11 22:26:50|454.64|450.54|454.63|450.53|454.67|450.57|454.57|450.47|20
1633991220000|2021-10-11 22:27:00|454.61|450.51|454.57|450.47|454.61|450.51|454.48|450.38|7
1633991230000|2021-10-11 22:27:10|454.56|450.46|454.6|450.5|454.6|450.5|454.55|450.45|9
1633991240000|2021-10-11 22:27:20|454.59|450.49|454.5|450.4|454.59|450.49|454.45|450.35|9
1633991250000|2021-10-11 22:27:30|454.52|450.42|454.61|450.51|454.62|450.52|454.5|450.4|9
1633991260000|2021-10-11 22:27:40|454.58|450.48|454.62|450.52|454.62|450.52|454.58|450.48|13
1633991270000|2021-10-11 22:27:50|454.61|450.51|454.72|450.62|454.72|450.62|454.56|450.46|20
1633991280000|2021-10-11 22:28:00|454.73|450.63|454.69|450.59|454.73|450.63|454.69|450.59|11
1633991290000|2021-10-11 22:28:10|454.71|450.61|454.6|450.5|454.71|450.61|454.6|450.5|14
1633991300000|2021-10-11 22:28:20|454.61|450.51|454.46|450.36|454.61|450.51|454.44|450.34|16
1633991310000|2021-10-11 22:28:30|454.45|450.35|454.46|450.36|454.48|450.38|454.44|450.34|15
1633991320000|2021-10-11 22:28:40|454.47|450.37|454.65|450.55|454.65|450.55|454.47|450.37|5
1633991330000|2021-10-11 22:28:50|454.75|450.65|454.64|450.54|454.75|450.65|454.61|450.51|9
1633991340000|2021-10-11 22:29:00|454.6|450.5|454.61|450.51|454.69|450.59|454.6|450.5|13
1633991350000|2021-10-11 22:29:10|454.6|450.5|455|450.9|455|450.9|454.6|450.5|12
1633991360000|2021-10-11 22:29:20|455.1|451|455.34|451.24|455.34|451.24|455.1|451|12
1633991370000|2021-10-11 22:29:30|455.35|451.25|455.29|451.19|455.39|451.29|455.29|451.19|19
1633991380000|2021-10-11 22:29:40|455.28|451.18|455.53|451.43|455.53|451.43|455.2|451.1|21
1633991390000|2021-10-11 22:29:50|455.52|451.42|455.43|451.33|455.54|451.44|455.43|451.33|18
1633991400000|2021-10-11 22:30:00|455.45|451.35|455.51|451.41|455.52|451.42|455.45|451.35|17
1633991410000|2021-10-11 22:30:10|455.49|451.39|455.51|451.41|455.54|451.44|455.43|451.33|19
1633991420000|2021-10-11 22:30:20|455.5|451.4|455.5|451.4|455.56|451.46|455.41|451.31|18
1633991430000|2021-10-11 22:30:30|455.51|451.41|455.49|451.39|455.71|451.61|455.42|451.32|25
1633991440000|2021-10-11 22:30:40|455.56|451.46|455.57|451.47|455.63|451.53|455.55|451.45|7
1633991450000|2021-10-11 22:30:50|455.6|451.5|455.69|451.59|455.69|451.59|455.56|451.46|15
1633991460000|2021-10-11 22:31:00|455.68|451.58|455.56|451.46|455.69|451.59|455.49|451.39|19
1633991470000|2021-10-11 22:31:10|455.57|451.47|455.55|451.45|455.6|451.5|455.55|451.45|9
1633991480000|2021-10-11 22:31:20|455.54|451.44|455.53|451.43|455.55|451.45|455.47|451.37|12
1633991490000|2021-10-11 22:31:30|455.47|451.37|455.42|451.32|455.5|451.4|455.4|451.3|15
1633991500000|2021-10-11 22:31:40|455.43|451.33|455.41|451.31|455.46|451.36|455.39|451.29|15
1633991510000|2021-10-11 22:31:50|455.4|451.3|455.42|451.32|455.45|451.35|455.4|451.3|7
1633991520000|2021-10-11 22:32:00|455.41|451.31|455.41|451.31|455.42|451.32|455.4|451.3|11
1633991530000|2021-10-11 22:32:10|455.4|451.3|455.44|451.34|455.48|451.38|455.34|451.24|9
1633991540000|2021-10-11 22:32:20|455.43|451.33|455.43|451.33|455.46|451.36|455.43|451.33|8
1633991550000|2021-10-11 22:32:30|455.45|451.35|455.44|451.34|455.46|451.36|455.44|451.34|7
1633991560000|2021-10-11 22:32:40|455.46|451.36|455.48|451.38|455.48|451.38|455.44|451.34|6
1633991570000|2021-10-11 22:32:50|455.49|451.39|455.41|451.31|455.49|451.39|455.37|451.27|13
1633991580000|2021-10-11 22:33:00|455.42|451.32|455.42|451.32|455.44|451.34|455.42|451.32|9
1633991590000|2021-10-11 22:33:10|455.43|451.33|455.13|451.03|455.43|451.33|455.1|451|13
1633991600000|2021-10-11 22:33:20|455.12|451.02|455|450.9|455.12|451.02|455|450.9|4
1633991610000|2021-10-11 22:33:30|454.99|450.89|454.83|450.73|454.99|450.89|454.81|450.71|12
1633991620000|2021-10-11 22:33:40|454.86|450.76|454.85|450.75|454.86|450.76|454.8|450.7|9
1633991630000|2021-10-11 22:33:50|454.84|450.74|454.84|450.74|454.87|450.77|454.84|450.74|3
1633991640000|2021-10-11 22:34:00|454.83|450.73|454.79|450.69|454.97|450.87|454.79|450.69|16
1633991650000|2021-10-11 22:34:10|454.8|450.7|454.51|450.41|454.81|450.71|454.5|450.4|23
1633991660000|2021-10-11 22:34:20|454.5|450.4|454.72|450.62|454.72|450.62|454.49|450.39|18
1633991670000|2021-10-11 22:34:30|454.73|450.63|454.67|450.57|454.73|450.63|454.67|450.57|13
1633991680000|2021-10-11 22:34:40|454.66|450.56|455.23|451.13|455.27|451.17|454.64|450.54|18
1633991690000|2021-10-11 22:34:50|455.11|451.01|455.03|450.93|455.11|451.01|455.02|450.92|7
1633991700000|2021-10-11 22:35:00|455.05|450.95|455|450.9|455.15|451.05|455|450.9|19
1633991710000|2021-10-11 22:35:10|454.86|450.76|454.8|450.7|454.95|450.85|454.79|450.69|14
1633991720000|2021-10-11 22:35:20|454.79|450.69|454.72|450.62|454.8|450.7|454.71|450.61|9
1633991730000|2021-10-11 22:35:30|454.71|450.61|454.71|450.61|454.77|450.67|454.7|450.6|7
1633991740000|2021-10-11 22:35:40|454.72|450.62|454.71|450.61|454.72|450.62|454.68|450.58|11
1633991750000|2021-10-11 22:35:50|454.79|450.69|454.87|450.77|454.88|450.78|454.79|450.69|11
1633991760000|2021-10-11 22:36:00|454.85|450.75|454.72|450.62|454.85|450.75|454.7|450.6|18
1633991770000|2021-10-11 22:36:10|454.71|450.61|454.79|450.69|454.81|450.71|454.7|450.6|12
1633991780000|2021-10-11 22:36:20|454.81|450.71|454.99|450.89|455.03|450.93|454.81|450.71|13
1633991790000|2021-10-11 22:36:30|455.01|450.91|455.02|450.92|455.02|450.92|454.99|450.89|4
1633991800000|2021-10-11 22:36:40|455.01|450.91|454.99|450.89|455.01|450.91|454.94|450.84|8
1633991810000|2021-10-11 22:36:50|455|450.9|455.02|450.92|455.03|450.93|454.97|450.87|16
1633991820000|2021-10-11 22:37:00|455.03|450.93|455.04|450.94|455.04|450.94|454.99|450.89|13
1633991830000|2021-10-11 22:37:10|455.03|450.93|455.09|450.99|455.09|450.99|454.96|450.86|14
1633991840000|2021-10-11 22:37:20|455.08|450.98|455.1|451|455.1|451|455.08|450.98|5
1633991850000|2021-10-11 22:37:30|455.08|450.98|455.14|451.04|455.14|451.04|455.08|450.98|3
1633991860000|2021-10-11 22:37:40|455.11|451.01|455.12|451.02|455.14|451.04|455.09|450.99|15
1633991870000|2021-10-11 22:37:50|455.14|451.04|455.33|451.23|455.33|451.23|455.13|451.03|10
1633991880000|2021-10-11 22:38:00|455.34|451.24|455.34|451.24|455.35|451.25|455.32|451.22|13
1633991890000|2021-10-11 22:38:10|455.42|451.32|455.68|451.58|455.7|451.6|455.41|451.31|13
1633991900000|2021-10-11 22:38:20|455.71|451.61|455.58|451.48|455.78|451.68|455.58|451.48|13
1633991910000|2021-10-11 22:38:30|455.6|451.5|455.53|451.43|455.63|451.53|455.5|451.4|18
1633991920000|2021-10-11 22:38:40|455.52|451.42|455.65|451.55|455.68|451.58|455.51|451.41|11
1633991930000|2021-10-11 22:38:50|455.67|451.57|455.66|451.56|455.68|451.58|455.62|451.52|12
1633991940000|2021-10-11 22:39:00|455.65|451.55|455.63|451.53|455.67|451.57|455.6|451.5|12
1633991950000|2021-10-11 22:39:10|455.68|451.58|455.73|451.63|455.75|451.65|455.68|451.58|5
1633991960000|2021-10-11 22:39:20|455.75|451.65|455.91|451.81|455.95|451.85|455.75|451.65|19
1633991970000|2021-10-11 22:39:30|455.9|451.8|455.86|451.76|455.91|451.81|455.81|451.71|10
1633991980000|2021-10-11 22:39:40|455.93|451.83|455.88|451.78|455.95|451.85|455.87|451.77|15
1633991990000|2021-10-11 22:39:50|455.87|451.77|455.81|451.71|455.9|451.8|455.8|451.7|13
1633992000000|2021-10-11 22:40:00|455.8|451.7|455.8|451.7|455.89|451.79|455.8|451.7|17
1633992010000|2021-10-11 22:40:10|455.81|451.71|456|451.9|456|451.9|455.8|451.7|17
1633992020000|2021-10-11 22:40:20|456.01|451.91|456.12|452.02|456.2|452.1|456.01|451.91|18
1633992030000|2021-10-11 22:40:30|456.16|452.06|456.15|452.05|456.2|452.1|456.11|452.01|18
1633992040000|2021-10-11 22:40:40|456.14|452.04|456.16|452.06|456.16|452.06|456.11|452.01|10
1633992050000|2021-10-11 22:40:50|456.18|452.08|456.37|452.27|456.41|452.31|456.16|452.06|16
1633992060000|2021-10-11 22:41:00|456.32|452.22|456.3|452.2|456.37|452.27|456.3|452.2|14
1633992070000|2021-10-11 22:41:10|456.29|452.19|456.12|452.02|456.29|452.19|456.11|452.01|16
1633992080000|2021-10-11 22:41:20|456.11|452.01|456.11|452.01|456.2|452.1|456.11|452.01|14
1633992090000|2021-10-11 22:41:30|456.12|452.02|456.11|452.01|456.12|452.02|456.1|452|5
1633992100000|2021-10-11 22:41:40|456.1|452|456.33|452.23|456.51|452.41|456.1|452|18
1633992110000|2021-10-11 22:41:50|456.34|452.24|456.35|452.25|456.38|452.28|456.3|452.2|11
1633992120000|2021-10-11 22:42:00|456.3|452.2|456.43|452.33|456.47|452.37|456.3|452.2|11
1633992130000|2021-10-11 22:42:10|456.42|452.32|456.4|452.3|456.42|452.32|456.36|452.26|8
1633992140000|2021-10-11 22:42:20|456.39|452.29|456.37|452.27|456.4|452.3|456.33|452.23|8
1633992150000|2021-10-11 22:42:30|456.36|452.26|456.36|452.26|456.36|452.26|456.36|452.26|1
1633992160000|2021-10-11 22:42:40|456.39|452.29|456.36|452.26|456.39|452.29|456.34|452.24|16
1633992170000|2021-10-11 22:42:50|456.37|452.27|456.37|452.27|456.4|452.3|456.33|452.23|9
1633992180000|2021-10-11 22:43:00|456.36|452.26|456.25|452.15|456.38|452.28|456.03|451.93|17
1633992190000|2021-10-11 22:43:10|456.21|452.11|456.16|452.06|456.23|452.13|456.15|452.05|12
1633992200000|2021-10-11 22:43:20|456.11|452.01|456.11|452.01|456.14|452.04|456.11|452.01|7
1633992210000|2021-10-11 22:43:30|456.15|452.05|456.18|452.08|456.19|452.09|456.15|452.05|12
1633992220000|2021-10-11 22:43:40|456.19|452.09|456.19|452.09|456.2|452.1|456.17|452.07|8
1633992230000|2021-10-11 22:43:50|456.18|452.08|456.2|452.1|456.21|452.11|456.17|452.07|11
1633992240000|2021-10-11 22:44:00|456.19|452.09|456.52|452.42|456.53|452.43|456.19|452.09|18
1633992250000|2021-10-11 22:44:10|456.51|452.41|456.74|452.64|456.77|452.67|456.51|452.41|15
1633992260000|2021-10-11 22:44:20|456.72|452.62|456.72|452.62|456.86|452.76|456.72|452.62|24
1633992270000|2021-10-11 22:44:30|456.74|452.64|456.68|452.58|456.75|452.65|456.65|452.55|27
1633992280000|2021-10-11 22:44:40|456.66|452.56|456.68|452.58|456.72|452.62|456.65|452.55|16
1633992290000|2021-10-11 22:44:50|456.69|452.59|456.65|452.55|456.69|452.59|456.65|452.55|7
1633992300000|2021-10-11 22:45:00|456.63|452.53|456.58|452.48|456.66|452.56|456.43|452.33|22
1633992310000|2021-10-11 22:45:10|456.6|452.5|456.49|452.39|456.6|452.5|456.48|452.38|9
1633992320000|2021-10-11 22:45:20|456.55|452.45|456.69|452.59|456.71|452.61|456.55|452.45|14
1633992330000|2021-10-11 22:45:30|456.7|452.6|456.71|452.61|456.71|452.61|456.64|452.54|12
1633992340000|2021-10-11 22:45:40|456.7|452.6|456.64|452.54|456.7|452.6|456.64|452.54|5
1633992350000|2021-10-11 22:45:50|456.63|452.53|456.69|452.59|456.69|452.59|456.62|452.52|6
1633992360000|2021-10-11 22:46:00|456.67|452.57|456.64|452.54|456.67|452.57|456.64|452.54|4
1633992370000|2021-10-11 22:46:10|456.65|452.55|456.65|452.55|456.71|452.61|456.65|452.55|8
1633992380000|2021-10-11 22:46:20|456.67|452.57|456.63|452.53|456.67|452.57|456.6|452.5|8
1633992390000|2021-10-11 22:46:30|456.7|452.6|456.7|452.6|456.71|452.61|456.68|452.58|6
1633992400000|2021-10-11 22:46:40|456.69|452.59|456.7|452.6|456.75|452.65|456.66|452.56|13
1633992410000|2021-10-11 22:46:50|456.63|452.53|456.63|452.53|456.67|452.57|456.58|452.48|12
1633992420000|2021-10-11 22:47:00|456.64|452.54|456.57|452.47|456.71|452.61|456.57|452.47|10
1633992430000|2021-10-11 22:47:10|456.65|452.55|456.61|452.51|456.65|452.55|456.54|452.44|11
1633992440000|2021-10-11 22:47:20|456.6|452.5|456.65|452.55|456.65|452.55|456.6|452.5|4
1633992450000|2021-10-11 22:47:30|456.62|452.52|456.64|452.54|456.68|452.58|456.61|452.51|12
1633992460000|2021-10-11 22:47:40|456.66|452.56|456.69|452.59|456.8|452.7|456.63|452.53|16
1633992470000|2021-10-11 22:47:50|456.71|452.61|456.58|452.48|456.71|452.61|456.58|452.48|16
1633992480000|2021-10-11 22:48:00|456.6|452.5|456.47|452.37|456.6|452.5|456.47|452.37|11
1633992490000|2021-10-11 22:48:10|456.46|452.36|456.5|452.4|456.55|452.45|456.43|452.33|11
1633992500000|2021-10-11 22:48:20|456.51|452.41|456.5|452.4|456.51|452.41|456.5|452.4|2
1633992510000|2021-10-11 22:48:30|456.51|452.41|456.5|452.4|456.51|452.41|456.5|452.4|4
1633992520000|2021-10-11 22:48:40|456.49|452.39|456.5|452.4|456.5|452.4|456.49|452.39|2
1633992530000|2021-10-11 22:48:50|456.45|452.35|456.4|452.3|456.45|452.35|456.37|452.27|6
1633992540000|2021-10-11 22:49:00|456.39|452.29|456.41|452.31|456.41|452.31|456.33|452.23|9
1633992550000|2021-10-11 22:49:10|456.4|452.3|456.39|452.29|456.4|452.3|456.39|452.29|8
1633992560000|2021-10-11 22:49:20|456.4|452.3|456.39|452.29|456.4|452.3|456.39|452.29|8
1633992570000|2021-10-11 22:49:30|456.4|452.3|456.39|452.29|456.4|452.3|456.39|452.29|8
1633992580000|2021-10-11 22:49:40|456.4|452.3|456.4|452.3|456.4|452.3|456.39|452.29|7
1633992590000|2021-10-11 22:49:50|456.39|452.29|456.37|452.27|456.4|452.3|456.35|452.25|12
1633992600000|2021-10-11 22:50:00|456.39|452.29|456.39|452.29|456.4|452.3|456.34|452.24|14
1633992610000|2021-10-11 22:50:10|456.36|452.26|456.63|452.53|456.63|452.53|456.35|452.25|14
1633992620000|2021-10-11 22:50:20|456.58|452.48|456.21|452.11|456.58|452.48|456.2|452.1|18
1633992630000|2021-10-11 22:50:30|456.2|452.1|456.05|451.95|456.21|452.11|456.05|451.95|14
1633992640000|2021-10-11 22:50:40|456.06|451.96|455.82|451.72|456.07|451.97|455.82|451.72|23
1633992650000|2021-10-11 22:50:50|455.79|451.69|455.48|451.38|455.8|451.7|455.48|451.38|24
1633992660000|2021-10-11 22:51:00|455.5|451.4|455.52|451.42|455.59|451.49|455.48|451.38|19
1633992670000|2021-10-11 22:51:10|455.51|451.41|455.58|451.48|455.59|451.49|455.51|451.41|9
1633992680000|2021-10-11 22:51:20|455.57|451.47|455.79|451.69|455.8|451.7|455.57|451.47|12
1633992690000|2021-10-11 22:51:30|455.78|451.68|455.78|451.68|455.8|451.7|455.76|451.66|6
1633992700000|2021-10-11 22:51:40|455.77|451.67|455.9|451.8|455.9|451.8|455.77|451.67|18
1633992710000|2021-10-11 22:51:50|455.88|451.78|455.85|451.75|455.88|451.78|455.85|451.75|8
1633992720000|2021-10-11 22:52:00|455.83|451.73|455.76|451.66|455.85|451.75|455.76|451.66|4
1633992730000|2021-10-11 22:52:10|455.84|451.74|455.86|451.76|455.87|451.77|455.84|451.74|10
1633992740000|2021-10-11 22:52:20|455.83|451.73|455.85|451.75|455.87|451.77|455.83|451.73|7
1633992750000|2021-10-11 22:52:30|455.82|451.72|455.84|451.74|455.84|451.74|455.82|451.72|2
1633992760000|2021-10-11 22:52:40|455.85|451.75|455.9|451.8|455.92|451.82|455.83|451.73|6
1633992770000|2021-10-11 22:52:50|455.91|451.81|455.97|451.87|455.98|451.88|455.91|451.81|3
1633992780000|2021-10-11 22:53:00|455.95|451.85|455.9|451.8|455.95|451.85|455.9|451.8|2
1633992790000|2021-10-11 22:53:10|455.92|451.82|455.9|451.8|455.92|451.82|455.9|451.8|4
1633992800000|2021-10-11 22:53:20|455.78|451.68|455.8|451.7|455.82|451.72|455.77|451.67|18
1633992810000|2021-10-11 22:53:30|455.75|451.65|455.73|451.63|455.81|451.71|455.73|451.63|10
1633992820000|2021-10-11 22:53:40|455.75|451.65|455.7|451.6|455.76|451.66|455.7|451.6|5
1633992830000|2021-10-11 22:53:50|455.68|451.58|455.67|451.57|455.68|451.58|455.64|451.54|13
1633992840000|2021-10-11 22:54:00|455.71|451.61|456.09|451.99|456.11|452.01|455.71|451.61|15
1633992850000|2021-10-11 22:54:10|456.1|452|455.93|451.83|456.12|452.02|455.93|451.83|13
1633992860000|2021-10-11 22:54:20|455.95|451.85|455.99|451.89|455.99|451.89|455.9|451.8|13
1633992870000|2021-10-11 22:54:30|455.96|451.86|455.9|451.8|455.99|451.89|455.9|451.8|11
1633992880000|2021-10-11 22:54:40|455.85|451.75|455.79|451.69|455.85|451.75|455.76|451.66|23
1633992890000|2021-10-11 22:54:50|455.78|451.68|455.8|451.7|455.8|451.7|455.75|451.65|9
1633992900000|2021-10-11 22:55:00|455.78|451.68|455.8|451.7|455.8|451.7|455.78|451.68|3
1633992910000|2021-10-11 22:55:10|455.76|451.66|455.89|451.79|455.89|451.79|455.73|451.63|9
1633992920000|2021-10-11 22:55:20|455.9|451.8|455.9|451.8|455.95|451.85|455.89|451.79|11
1633992930000|2021-10-11 22:55:30|455.91|451.81|455.87|451.77|455.91|451.81|455.87|451.77|3
1633992940000|2021-10-11 22:55:40|455.89|451.79|455.89|451.79|455.89|451.79|455.86|451.76|3
1633992950000|2021-10-11 22:55:50|455.87|451.77|455.72|451.62|455.87|451.77|455.72|451.62|11
1633992960000|2021-10-11 22:56:00|455.71|451.61|455.56|451.46|455.74|451.64|455.56|451.46|11
1633992970000|2021-10-11 22:56:10|455.58|451.48|455.54|451.44|455.58|451.48|455.54|451.44|7
1633992980000|2021-10-11 22:56:20|455.55|451.45|455.57|451.47|455.6|451.5|455.55|451.45|19
1633992990000|2021-10-11 22:56:30|455.59|451.49|455.5|451.4|455.59|451.49|455.48|451.38|16
1633993000000|2021-10-11 22:56:40|455.51|451.41|455.54|451.44|455.54|451.44|455.51|451.41|8
1633993010000|2021-10-11 22:56:50|455.53|451.43|455.79|451.69|455.79|451.69|455.53|451.43|8
1633993020000|2021-10-11 22:57:00|455.8|451.7|455.76|451.66|455.8|451.7|455.72|451.62|15
1633993030000|2021-10-11 22:57:10|455.77|451.67|455.8|451.7|455.83|451.73|455.74|451.64|15
1633993040000|2021-10-11 22:57:20|455.84|451.74|455.92|451.82|455.92|451.82|455.84|451.74|9
1633993050000|2021-10-11 22:57:30|455.9|451.8|455.86|451.76|455.9|451.8|455.8|451.7|10
1633993060000|2021-10-11 22:57:40|455.95|451.85|455.9|451.8|455.96|451.86|455.9|451.8|3
1633993070000|2021-10-11 22:57:50|455.89|451.79|455.9|451.8|455.94|451.84|455.89|451.79|5
1633993080000|2021-10-11 22:58:00|455.91|451.81|455.94|451.84|455.94|451.84|455.91|451.81|5
1633993090000|2021-10-11 22:58:10|455.93|451.83|455.93|451.83|455.93|451.83|455.93|451.83|1
1633993100000|2021-10-11 22:58:20|455.94|451.84|455.81|451.71|455.94|451.84|455.79|451.69|9
1633993110000|2021-10-11 22:58:30|455.8|451.7|455.8|451.7|455.8|451.7|455.8|451.7|1
1633993130000|2021-10-11 22:58:50|455.79|451.69|455.91|451.81|455.91|451.81|455.76|451.66|13
1633993140000|2021-10-11 22:59:00|455.92|451.82|456.04|451.94|456.04|451.94|455.92|451.82|15
1633993150000|2021-10-11 22:59:10|456.06|451.96|455.91|451.81|456.06|451.96|455.91|451.81|10
1633993160000|2021-10-11 22:59:20|455.9|451.8|455.65|451.55|455.9|451.8|455.65|451.55|9
1633993170000|2021-10-11 22:59:30|455.62|451.52|455.23|451.13|455.62|451.52|455.23|451.13|18
1633993180000|2021-10-11 22:59:40|455.22|451.12|455.16|451.06|455.23|451.13|455.13|451.03|10
1633993190000|2021-10-11 22:59:50|455.17|451.07|455.06|450.96|455.17|451.07|454.99|450.89|18
1633993200000|2021-10-11 23:00:00|455.07|450.97|455.11|451.01|455.17|451.07|455.05|450.95|18
1633993210000|2021-10-11 23:00:10|455.08|450.98|455|450.9|455.08|450.98|454.99|450.89|9
1633993220000|2021-10-11 23:00:20|455.02|450.92|454.99|450.89|455.03|450.93|454.99|450.89|15
1633993230000|2021-10-11 23:00:30|454.95|450.85|454.6|450.5|454.95|450.85|454.59|450.49|19
1633993240000|2021-10-11 23:00:40|454.61|450.51|454.06|449.96|454.61|450.51|454.06|449.96|29
1633993250000|2021-10-11 23:00:50|454.05|449.95|453.95|449.85|454.06|449.96|453.85|449.75|22
1633993260000|2021-10-11 23:01:00|454|449.9|453.85|449.75|454.01|449.91|453.85|449.75|13
1633993270000|2021-10-11 23:01:10|453.81|449.71|453.82|449.72|453.85|449.75|453.8|449.7|10
1633993280000|2021-10-11 23:01:20|453.81|449.71|453.72|449.62|453.82|449.72|453.71|449.61|9
1633993290000|2021-10-11 23:01:30|453.74|449.64|454.24|450.14|454.24|450.14|453.67|449.57|26
1633993300000|2021-10-11 23:01:40|454.3|450.2|454.01|449.91|454.33|450.23|454|449.9|25
1633993310000|2021-10-11 23:01:50|454.02|449.92|454.27|450.17|454.28|450.18|454|449.9|17
1633993320000|2021-10-11 23:02:00|454.28|450.18|453.9|449.8|454.29|450.19|453.9|449.8|19
1633993330000|2021-10-11 23:02:10|453.93|449.83|453.89|449.79|453.93|449.83|453.86|449.76|14
1633993340000|2021-10-11 23:02:20|453.85|449.75|453.87|449.77|453.87|449.77|453.83|449.73|8
1633993350000|2021-10-11 23:02:30|453.89|449.79|453.89|449.79|453.94|449.84|453.87|449.77|11
1633993360000|2021-10-11 23:02:40|453.9|449.8|453.9|449.8|453.9|449.8|453.89|449.79|3
1633993370000|2021-10-11 23:02:50|453.89|449.79|454.12|450.02|454.12|450.02|453.89|449.79|11
1633993380000|2021-10-11 23:03:00|454.11|450.01|454.12|450.02|454.13|450.03|454.11|450.01|6
1633993390000|2021-10-11 23:03:10|454.13|450.03|454.15|450.05|454.15|450.05|454.12|450.02|4
1633993400000|2021-10-11 23:03:20|454.19|450.09|454.18|450.08|454.19|450.09|454.18|450.08|2
1633993410000|2021-10-11 23:03:30|454.19|450.09|454.1|450|454.19|450.09|454.08|449.98|10
1633993420000|2021-10-11 23:03:40|454.13|450.03|454.03|449.93|454.13|450.03|454|449.9|10
1633993430000|2021-10-11 23:03:50|453.98|449.88|454.04|449.94|454.04|449.94|453.98|449.88|5
1633993440000|2021-10-11 23:04:00|454.05|449.95|454.7|450.6|454.7|450.6|454.05|449.95|10
1633993450000|2021-10-11 23:04:10|454.69|450.59|454.81|450.71|454.83|450.73|454.69|450.59|9
1633993460000|2021-10-11 23:04:20|454.8|450.7|454.9|450.8|454.9|450.8|454.8|450.7|6
1633993470000|2021-10-11 23:04:30|454.91|450.81|455.11|451.01|455.11|451.01|454.9|450.8|16
1633993480000|2021-10-11 23:04:40|455.1|451|455.37|451.27|455.37|451.27|455.1|451|13
1633993490000|2021-10-11 23:04:50|455.34|451.24|455.4|451.3|455.4|451.3|455.32|451.22|8
1633993500000|2021-10-11 23:05:00|455.45|451.35|455.4|451.3|455.45|451.35|455.4|451.3|14
1633993510000|2021-10-11 23:05:10|455.44|451.34|455.38|451.28|455.5|451.4|455.38|451.28|15
1633993520000|2021-10-11 23:05:20|455.44|451.34|455.7|451.6|455.72|451.62|455.38|451.28|16
1633993530000|2021-10-11 23:05:30|455.71|451.61|455.83|451.73|455.85|451.75|455.7|451.6|9
1633993540000|2021-10-11 23:05:40|455.85|451.75|455.52|451.42|455.85|451.75|455.44|451.34|27
1633993550000|2021-10-11 23:05:50|455.54|451.44|455.51|451.41|455.56|451.46|455.5|451.4|12
1633993560000|2021-10-11 23:06:00|455.52|451.42|455.25|451.15|455.52|451.42|455.25|451.15|25
1633993570000|2021-10-11 23:06:10|455.24|451.14|455.03|450.93|455.24|451.14|455.03|450.93|17
1633993580000|2021-10-11 23:06:20|455.05|450.95|454.6|450.5|455.05|450.95|454.59|450.49|17
1633993590000|2021-10-11 23:06:30|454.59|450.49|454.66|450.56|454.7|450.6|454.59|450.49|18
1633993600000|2021-10-11 23:06:40|454.69|450.59|454.61|450.51|454.7|450.6|454.59|450.49|15
1633993610000|2021-10-11 23:06:50|454.6|450.5|454.41|450.31|454.6|450.5|454.4|450.3|13
1633993620000|2021-10-11 23:07:00|454.4|450.3|454.41|450.31|454.41|450.31|454.4|450.3|2
1633993630000|2021-10-11 23:07:10|454.34|450.24|454.28|450.18|454.34|450.24|454.21|450.11|14
1633993640000|2021-10-11 23:07:20|454.24|450.14|454.32|450.22|454.33|450.23|454.23|450.13|11
1633993650000|2021-10-11 23:07:30|454.33|450.23|454.26|450.16|454.37|450.27|454.23|450.13|15
1633993660000|2021-10-11 23:07:40|454.3|450.2|454.35|450.25|454.36|450.26|454.24|450.14|16
1633993670000|2021-10-11 23:07:50|454.33|450.23|454.39|450.29|454.41|450.31|454.33|450.23|14
1633993680000|2021-10-11 23:08:00|454.41|450.31|454.41|450.31|454.41|450.31|454.4|450.3|5
1633993690000|2021-10-11 23:08:10|454.44|450.34|454.58|450.48|454.59|450.49|454.42|450.32|10
1633993700000|2021-10-11 23:08:20|454.61|450.51|454.67|450.57|454.77|450.67|454.6|450.5|14
1633993710000|2021-10-11 23:08:30|454.65|450.55|454.63|450.53|454.65|450.55|454.54|450.44|14
1633993720000|2021-10-11 23:08:40|454.64|450.54|454.57|450.47|454.73|450.63|454.57|450.47|14
1633993730000|2021-10-11 23:08:50|454.63|450.53|454.73|450.63|454.75|450.65|454.63|450.53|11
1633993740000|2021-10-11 23:09:00|454.72|450.62|454.7|450.6|454.72|450.62|454.68|450.58|9
1633993750000|2021-10-11 23:09:10|454.71|450.61|454.67|450.57|454.71|450.61|454.67|450.57|9
1633993760000|2021-10-11 23:09:20|454.68|450.58|454.66|450.56|454.68|450.58|454.65|450.55|3
1633993770000|2021-10-11 23:09:30|454.67|450.57|454.65|450.55|454.7|450.6|454.65|450.55|5
1633993790000|2021-10-11 23:09:50|454.62|450.52|454.64|450.54|454.64|450.54|454.61|450.51|3
1633993800000|2021-10-11 23:10:00|454.6|450.5|454.92|450.82|454.98|450.88|454.6|450.5|15
1633993810000|2021-10-11 23:10:10|454.93|450.83|454.46|450.36|454.93|450.83|454.46|450.36|24
1633993820000|2021-10-11 23:10:20|454.45|450.35|454.43|450.33|454.47|450.37|454.43|450.33|9
1633993830000|2021-10-11 23:10:30|454.44|450.34|454.22|450.12|454.44|450.34|454.08|449.98|19
1633993840000|2021-10-11 23:10:40|454.24|450.14|454.06|449.96|454.24|450.14|454.05|449.95|12
1633993850000|2021-10-11 23:10:50|454.05|449.95|454.05|449.95|454.1|450|454.04|449.94|21
1633993860000|2021-10-11 23:11:00|454.1|450|454.1|450|454.12|450.02|454.07|449.97|13
1633993870000|2021-10-11 23:11:10|454.08|449.98|453.95|449.85|454.08|449.98|453.95|449.85|13
1633993880000|2021-10-11 23:11:20|453.9|449.8|453.83|449.73|453.9|449.8|453.8|449.7|7
1633993890000|2021-10-11 23:11:30|453.85|449.75|453.89|449.79|453.9|449.8|453.83|449.73|14
1633993900000|2021-10-11 23:11:40|453.88|449.78|453.84|449.74|453.9|449.8|453.77|449.67|17
1633993910000|2021-10-11 23:11:50|453.85|449.75|453.85|449.75|453.85|449.75|453.85|449.75|1
1633993920000|2021-10-11 23:12:00|453.8|449.7|453.9|449.8|453.9|449.8|453.8|449.7|9
1633993930000|2021-10-11 23:12:10|453.91|449.81|454|449.9|454|449.9|453.9|449.8|13
1633993940000|2021-10-11 23:12:20|454.01|449.91|454.1|450|454.11|450.01|454|449.9|8
1633993950000|2021-10-11 23:12:30|454.13|450.03|453.99|449.89|454.14|450.04|453.99|449.89|13
1633993960000|2021-10-11 23:12:40|454.01|449.91|454.11|450.01|454.12|450.02|453.98|449.88|22
1633993970000|2021-10-11 23:12:50|454.12|450.02|454.41|450.31|454.43|450.33|454.11|450.01|15
1633993980000|2021-10-11 23:13:00|454.42|450.32|454.29|450.19|454.42|450.32|454.25|450.15|19
1633993990000|2021-10-11 23:13:10|454.33|450.23|454.34|450.24|454.34|450.24|454.33|450.23|2
1633994000000|2021-10-11 23:13:20|454.38|450.28|454.5|450.4|454.52|450.42|454.37|450.27|12
1633994010000|2021-10-11 23:13:30|454.51|450.41|454.5|450.4|454.52|450.42|454.5|450.4|6
1633994020000|2021-10-11 23:13:40|454.51|450.41|454.5|450.4|454.51|450.41|454.5|450.4|2
1633994030000|2021-10-11 23:13:50|454.51|450.41|454.63|450.53|454.63|450.53|454.5|450.4|4
1633994040000|2021-10-11 23:14:00|454.62|450.52|454.59|450.49|454.63|450.53|454.58|450.48|7
1633994050000|2021-10-11 23:14:10|454.6|450.5|454.63|450.53|454.64|450.54|454.59|450.49|10
1633994060000|2021-10-11 23:14:20|454.61|450.51|454.76|450.66|454.76|450.66|454.61|450.51|18
1633994070000|2021-10-11 23:14:30|454.77|450.67|454.81|450.71|454.82|450.72|454.75|450.65|5
1633994080000|2021-10-11 23:14:40|454.88|450.78|454.88|450.78|454.88|450.78|454.8|450.7|12
1633994090000|2021-10-11 23:14:50|454.86|450.76|454.87|450.77|454.87|450.77|454.81|450.71|10
1633994100000|2021-10-11 23:15:00|454.83|450.73|454.72|450.62|454.85|450.75|454.72|450.62|7
1633994110000|2021-10-11 23:15:10|454.63|450.53|454.4|450.3|454.63|450.53|454.39|450.29|15
1633994120000|2021-10-11 23:15:20|454.39|450.29|454.45|450.35|454.46|450.36|454.39|450.29|7
1633994130000|2021-10-11 23:15:30|454.52|450.42|454.22|450.12|454.53|450.43|454.22|450.12|14
1633994140000|2021-10-11 23:15:40|454.21|450.11|454.26|450.16|454.45|450.35|454.2|450.1|25
1633994150000|2021-10-11 23:15:50|454.2|450.1|454.39|450.29|454.39|450.29|454.18|450.08|17
1633994160000|2021-10-11 23:16:00|454.36|450.26|454.48|450.38|454.48|450.38|454.35|450.25|10
1633994170000|2021-10-11 23:16:10|454.47|450.37|454.53|450.43|454.55|450.45|454.42|450.32|16
1633994180000|2021-10-11 23:16:20|454.55|450.45|454.68|450.58|454.7|450.6|454.49|450.39|11
1633994190000|2021-10-11 23:16:30|454.67|450.57|454.75|450.65|454.79|450.69|454.6|450.5|20
1633994200000|2021-10-11 23:16:40|454.72|450.62|454.75|450.65|454.75|450.65|454.72|450.62|2
1633994210000|2021-10-11 23:16:50|454.73|450.63|454.65|450.55|454.73|450.63|454.65|450.55|8
1633994220000|2021-10-11 23:17:00|454.64|450.54|454.5|450.4|454.64|450.54|454.49|450.39|29
1633994230000|2021-10-11 23:17:10|454.48|450.38|454.35|450.25|454.48|450.38|454.35|450.25|13
1633994240000|2021-10-11 23:17:20|454.36|450.26|454.28|450.18|454.36|450.26|454.28|450.18|12
1633994250000|2021-10-11 23:17:30|454.26|450.16|454.13|450.03|454.26|450.16|454.13|450.03|13
1633994260000|2021-10-11 23:17:40|454.11|450.01|454.06|449.96|454.12|450.02|454.05|449.95|7
1633994270000|2021-10-11 23:17:50|454.04|449.94|453.61|449.51|454.04|449.94|453.6|449.5|14
1633994280000|2021-10-11 23:18:00|453.67|449.57|453.86|449.76|453.87|449.77|453.65|449.55|14
1633994290000|2021-10-11 23:18:10|453.87|449.77|453.87|449.77|453.87|449.77|453.86|449.76|3
1633994310000|2021-10-11 23:18:30|453.88|449.78|453.89|449.79|453.89|449.79|453.88|449.78|2
1633994320000|2021-10-11 23:18:40|453.87|449.77|453.67|449.57|453.88|449.78|453.67|449.57|10
1633994330000|2021-10-11 23:18:50|453.68|449.58|453.6|449.5|453.68|449.58|453.6|449.5|4
1633994340000|2021-10-11 23:19:00|453.61|449.51|453.86|449.76|453.87|449.77|453.61|449.51|11
1633994350000|2021-10-11 23:19:10|453.89|449.79|454.1|450|454.12|450.02|453.85|449.75|12
1633994360000|2021-10-11 23:19:20|454.11|450.01|454.14|450.04|454.14|450.04|454.08|449.98|9
1633994370000|2021-10-11 23:19:30|454.12|450.02|454.62|450.52|454.65|450.55|454.12|450.02|22
1633994380000|2021-10-11 23:19:40|454.65|450.55|454.63|450.53|454.65|450.55|454.61|450.51|8
1633994390000|2021-10-11 23:19:50|454.6|450.5|454.58|450.48|454.7|450.6|454.58|450.48|13
1633994400000|2021-10-11 23:20:00|454.55|450.45|454.66|450.56|454.68|450.58|454.55|450.45|12
1633994410000|2021-10-11 23:20:10|454.7|450.6|454.7|450.6|454.71|450.61|454.69|450.59|8
1633994420000|2021-10-11 23:20:20|454.71|450.61|454.69|450.59|454.73|450.63|454.69|450.59|6
1633994430000|2021-10-11 23:20:30|454.7|450.6|455|450.9|455|450.9|454.65|450.55|21
1633994440000|2021-10-11 23:20:40|454.95|450.85|454.95|450.85|454.95|450.85|454.94|450.84|7
1633994450000|2021-10-11 23:20:50|454.9|450.8|454.83|450.73|454.9|450.8|454.78|450.68|12
1633994460000|2021-10-11 23:21:00|454.84|450.74|454.34|450.24|454.85|450.75|454.34|450.24|14
1633994470000|2021-10-11 23:21:10|454.3|450.2|454.03|449.93|454.3|450.2|454.01|449.91|20
1633994480000|2021-10-11 23:21:20|454.01|449.91|454.01|449.91|454.03|449.93|453.97|449.87|13
1633994490000|2021-10-11 23:21:30|454|449.9|454.08|449.98|454.2|450.1|453.98|449.88|19
1633994500000|2021-10-11 23:21:40|454.07|449.97|454|449.9|454.07|449.97|454|449.9|6
1633994510000|2021-10-11 23:21:50|454.06|449.96|453.85|449.75|454.06|449.96|453.85|449.75|9
1633994520000|2021-10-11 23:22:00|453.8|449.7|453.68|449.58|453.8|449.7|453.68|449.58|7
1633994530000|2021-10-11 23:22:10|453.69|449.59|453.5|449.4|453.69|449.59|453.5|449.4|9
1633994540000|2021-10-11 23:22:20|453.46|449.36|453.3|449.2|453.46|449.36|453.3|449.2|12
1633994550000|2021-10-11 23:22:30|453.31|449.21|452.96|448.86|453.31|449.21|452.95|448.85|18
1633994560000|2021-10-11 23:22:40|452.95|448.85|452.93|448.83|453.02|448.92|452.93|448.83|12
1633994570000|2021-10-11 23:22:50|452.95|448.85|452.9|448.8|452.96|448.86|452.9|448.8|4
1633994580000|2021-10-11 23:23:00|452.91|448.81|452.91|448.81|453.2|449.1|452.91|448.81|16
1633994590000|2021-10-11 23:23:10|452.93|448.83|452.95|448.85|453.06|448.96|452.93|448.83|13
1633994600000|2021-10-11 23:23:20|452.91|448.81|452.93|448.83|452.95|448.85|452.91|448.81|5
1633994610000|2021-10-11 23:23:30|452.99|448.89|453.05|448.95|453.05|448.95|452.96|448.86|13
1633994620000|2021-10-11 23:23:40|453.07|448.97|453.26|449.16|453.27|449.17|453.07|448.97|20
1633994630000|2021-10-11 23:23:50|453.25|449.15|453.3|449.2|453.3|449.2|453.25|449.15|2
1633994640000|2021-10-11 23:24:00|453.29|449.19|453.29|449.19|453.29|449.19|453.21|449.11|8
1633994650000|2021-10-11 23:24:10|453.3|449.2|453.45|449.35|453.46|449.36|453.3|449.2|6
1633994660000|2021-10-11 23:24:20|453.46|449.36|453.47|449.37|453.47|449.37|453.46|449.36|2
1633994670000|2021-10-11 23:24:30|453.48|449.38|453.49|449.39|453.49|449.39|453.45|449.35|3
1633994680000|2021-10-11 23:24:40|453.5|449.4|453.48|449.38|453.5|449.4|453.48|449.38|3
1633994690000|2021-10-11 23:24:50|453.45|449.35|453.4|449.3|453.45|449.35|453.29|449.19|8
1633994700000|2021-10-11 23:25:00|453.39|449.29|453.36|449.26|453.39|449.29|453.36|449.26|4
1633994710000|2021-10-11 23:25:10|453.32|449.22|453.15|449.05|453.33|449.23|453.12|449.02|14
1633994720000|2021-10-11 23:25:20|453.16|449.06|453.13|449.03|453.18|449.08|453.13|449.03|10
1633994730000|2021-10-11 23:25:30|453.15|449.05|452.95|448.85|453.16|449.06|452.95|448.85|12
1633994740000|2021-10-11 23:25:40|452.98|448.88|452.99|448.89|452.99|448.89|452.92|448.82|8
1633994750000|2021-10-11 23:25:50|452.96|448.86|452.91|448.81|452.96|448.86|452.89|448.79|5
1633994760000|2021-10-11 23:26:00|452.93|448.83|452.96|448.86|452.96|448.86|452.92|448.82|4
1633994770000|2021-10-11 23:26:10|452.99|448.89|452.99|448.89|452.99|448.89|452.99|448.89|1
1633994780000|2021-10-11 23:26:20|453|448.9|453.07|448.97|453.07|448.97|453|448.9|2
1633994790000|2021-10-11 23:26:30|453.02|448.92|453|448.9|453.02|448.92|453|448.9|3
1633994800000|2021-10-11 23:26:40|453.01|448.91|453.16|449.06|453.16|449.06|453|448.9|13
1633994810000|2021-10-11 23:26:50|453.15|449.05|453.15|449.05|453.15|449.05|453.15|449.05|1
1633994820000|2021-10-11 23:27:00|453.11|449.01|453.11|449.01|453.15|449.05|453.11|449.01|5
1633994830000|2021-10-11 23:27:10|453.14|449.04|452.9|448.8|453.14|449.04|452.9|448.8|12
1633994840000|2021-10-11 23:27:20|452.91|448.81|453.01|448.91|453.01|448.91|452.91|448.81|8
1633994850000|2021-10-11 23:27:30|453.02|448.92|453.32|449.22|453.36|449.26|453.02|448.92|16
1633994860000|2021-10-11 23:27:40|453.33|449.23|453.41|449.31|453.47|449.37|453.33|449.23|8
1633994870000|2021-10-11 23:27:50|453.42|449.32|453.41|449.31|453.59|449.49|453.4|449.3|15
1633994880000|2021-10-11 23:28:00|453.43|449.33|453.6|449.5|453.63|449.53|453.41|449.31|14
1633994890000|2021-10-11 23:28:10|453.62|449.52|453.89|449.79|453.89|449.79|453.62|449.52|8
1633994900000|2021-10-11 23:28:20|453.9|449.8|454.11|450.01|454.13|450.03|453.9|449.8|18
1633994910000|2021-10-11 23:28:30|454.12|450.02|454.31|450.21|454.31|450.21|454.1|450|12
1633994920000|2021-10-11 23:28:40|454.32|450.22|454.49|450.39|454.51|450.41|454.32|450.22|12
1633994930000|2021-10-11 23:28:50|454.46|450.36|454.71|450.61|454.71|450.61|454.41|450.31|19
1633994940000|2021-10-11 23:29:00|454.72|450.62|454.93|450.83|454.94|450.84|454.72|450.62|15
1633994950000|2021-10-11 23:29:10|454.92|450.82|454.96|450.86|454.96|450.86|454.91|450.81|10
1633994960000|2021-10-11 23:29:20|454.95|450.85|455|450.9|455|450.9|454.93|450.83|8
1633994970000|2021-10-11 23:29:30|455.03|450.93|455.01|450.91|455.03|450.93|455.01|450.91|2
1633994980000|2021-10-11 23:29:40|454.98|450.88|454.88|450.78|454.98|450.88|454.88|450.78|6
1633994990000|2021-10-11 23:29:50|454.89|450.79|454.81|450.71|454.9|450.8|454.79|450.69|16
1633995000000|2021-10-11 23:30:00|454.83|450.73|454.75|450.65|454.83|450.73|454.74|450.64|11
1633995010000|2021-10-11 23:30:10|454.76|450.66|454.48|450.38|454.8|450.7|454.45|450.35|14
1633995020000|2021-10-11 23:30:20|454.5|450.4|454.43|450.33|454.56|450.46|454.4|450.3|12
1633995030000|2021-10-11 23:30:30|454.4|450.3|454.25|450.15|454.4|450.3|454.25|450.15|5
1633995040000|2021-10-11 23:30:40|454.32|450.22|454.66|450.56|454.66|450.56|454.32|450.22|12
1633995050000|2021-10-11 23:30:50|454.65|450.55|454.6|450.5|454.68|450.58|454.6|450.5|7
1633995060000|2021-10-11 23:31:00|454.61|450.51|454.52|450.42|454.61|450.51|454.5|450.4|10
1633995070000|2021-10-11 23:31:10|454.59|450.49|454.6|450.5|454.61|450.51|454.56|450.46|6
1633995080000|2021-10-11 23:31:20|454.58|450.48|454.55|450.45|454.58|450.48|454.55|450.45|5
1633995090000|2021-10-11 23:31:30|454.57|450.47|454.6|450.5|454.61|450.51|454.57|450.47|7
1633995100000|2021-10-11 23:31:40|454.61|450.51|454.57|450.47|454.64|450.54|454.57|450.47|12
1633995110000|2021-10-11 23:31:50|454.58|450.48|454.35|450.25|454.58|450.48|454.35|450.25|15
1633995120000|2021-10-11 23:32:00|454.34|450.24|454.04|449.94|454.34|450.24|454.01|449.91|17
1633995130000|2021-10-11 23:32:10|453.99|449.89|453.9|449.8|453.99|449.89|453.9|449.8|6
1633995140000|2021-10-11 23:32:20|453.91|449.81|453.91|449.81|453.91|449.81|453.91|449.81|1
1633995150000|2021-10-11 23:32:30|454.02|449.92|453.98|449.88|454.1|450|453.95|449.85|14
1633995160000|2021-10-11 23:32:40|453.97|449.87|453.97|449.87|454.04|449.94|453.93|449.83|13
1633995170000|2021-10-11 23:32:50|453.95|449.85|453.7|449.6|453.98|449.88|453.7|449.6|14
1633995180000|2021-10-11 23:33:00|453.6|449.5|453.47|449.37|453.65|449.55|453.43|449.33|16
1633995190000|2021-10-11 23:33:10|453.4|449.3|453.29|449.19|453.4|449.3|453.29|449.19|13
1633995200000|2021-10-11 23:33:20|453.21|449.11|453.21|449.11|453.21|449.11|453.21|449.11|1
1633995210000|2021-10-11 23:33:30|453.22|449.12|453.25|449.15|453.25|449.15|453.2|449.1|7
1633995220000|2021-10-11 23:33:40|453.29|449.19|453.47|449.37|453.58|449.48|453.29|449.19|14
1633995230000|2021-10-11 23:33:50|453.45|449.35|453.39|449.29|453.48|449.38|453.39|449.29|9
1633995240000|2021-10-11 23:34:00|453.38|449.28|453.25|449.15|453.38|449.28|453.24|449.14|11
1633995250000|2021-10-11 23:34:10|453.23|449.13|453.18|449.08|453.23|449.13|453.18|449.08|5
1633995260000|2021-10-11 23:34:20|453.19|449.09|453.47|449.37|453.47|449.37|453.19|449.09|16
1633995270000|2021-10-11 23:34:30|453.48|449.38|453.64|449.54|453.69|449.59|453.48|449.38|18
1633995280000|2021-10-11 23:34:40|453.61|449.51|453.64|449.54|453.64|449.54|453.6|449.5|4
1633995290000|2021-10-11 23:34:50|453.65|449.55|453.69|449.59|453.69|449.59|453.65|449.55|7
1633995300000|2021-10-11 23:35:00|453.67|449.57|453.67|449.57|453.71|449.61|453.66|449.56|12
1633995310000|2021-10-11 23:35:10|453.75|449.65|454.03|449.93|454.03|449.93|453.75|449.65|19
1633995320000|2021-10-11 23:35:20|454.04|449.94|454.05|449.95|454.13|450.03|454.04|449.94|11
1633995330000|2021-10-11 23:35:30|454.08|449.98|454.18|450.08|454.18|450.08|454|449.9|12
1633995340000|2021-10-11 23:35:40|454.2|450.1|454.2|450.1|454.25|450.15|454.18|450.08|6
1633995350000|2021-10-11 23:35:50|454.18|450.08|454.21|450.11|454.25|450.15|454.16|450.06|10
1633995360000|2021-10-11 23:36:00|454.2|450.1|454.21|450.11|454.21|450.11|454.2|450.1|4
1633995370000|2021-10-11 23:36:10|454.2|450.1|454.09|449.99|454.25|450.15|454.05|449.95|12
1633995380000|2021-10-11 23:36:20|454.08|449.98|453.85|449.75|454.08|449.98|453.83|449.73|14
1633995390000|2021-10-11 23:36:30|453.83|449.73|453.76|449.66|453.83|449.73|453.75|449.65|6
1633995400000|2021-10-11 23:36:40|453.75|449.65|453.63|449.53|453.77|449.67|453.63|449.53|12
1633995410000|2021-10-11 23:36:50|453.61|449.51|453.33|449.23|453.61|449.51|453.3|449.2|20
1633995420000|2021-10-11 23:37:00|453.34|449.24|453.39|449.29|453.45|449.35|453.25|449.15|14
1633995430000|2021-10-11 23:37:10|453.35|449.25|453.32|449.22|453.38|449.28|453.3|449.2|9
1633995440000|2021-10-11 23:37:20|453.36|449.26|453.3|449.2|453.37|449.27|453.27|449.17|17
1633995450000|2021-10-11 23:37:30|453.23|449.13|453.2|449.1|453.25|449.15|453.2|449.1|5
1633995460000|2021-10-11 23:37:40|453.21|449.11|453.6|449.5|453.66|449.56|453.2|449.1|13
1633995470000|2021-10-11 23:37:50|453.63|449.53|453.67|449.57|453.69|449.59|453.6|449.5|7
1633995480000|2021-10-11 23:38:00|453.65|449.55|453.44|449.34|453.65|449.55|453.44|449.34|9
1633995490000|2021-10-11 23:38:10|453.45|449.35|453.38|449.28|453.47|449.37|453.36|449.26|12
1633995500000|2021-10-11 23:38:20|453.36|449.26|453.42|449.32|453.45|449.35|453.35|449.25|8
1633995510000|2021-10-11 23:38:30|453.41|449.31|453.58|449.48|453.58|449.48|453.41|449.31|12
1633995520000|2021-10-11 23:38:40|453.57|449.47|453.68|449.58|453.72|449.62|453.57|449.47|9
1633995530000|2021-10-11 23:38:50|453.67|449.57|453.66|449.56|453.71|449.61|453.66|449.56|10
1633995540000|2021-10-11 23:39:00|453.73|449.63|453.7|449.6|453.81|449.71|453.7|449.6|8
1633995550000|2021-10-11 23:39:10|453.71|449.61|453.7|449.6|453.72|449.62|453.7|449.6|6
1633995560000|2021-10-11 23:39:20|453.8|449.7|453.69|449.59|453.8|449.7|453.6|449.5|9
1633995570000|2021-10-11 23:39:30|453.65|449.55|453.64|449.54|453.69|449.59|453.63|449.53|7
1633995580000|2021-10-11 23:39:40|453.6|449.5|453.55|449.45|453.65|449.55|453.55|449.45|7
1633995590000|2021-10-11 23:39:50|453.52|449.42|453.46|449.36|453.55|449.45|453.46|449.36|6
1633995600000|2021-10-11 23:40:00|453.41|449.31|453.34|449.24|453.41|449.31|453.34|449.24|6
1633995610000|2021-10-11 23:40:10|453.35|449.25|453.35|449.25|453.35|449.25|453.31|449.21|5
1633995620000|2021-10-11 23:40:20|453.3|449.2|453.49|449.39|453.51|449.41|453.3|449.2|15
1633995630000|2021-10-11 23:40:30|453.5|449.4|453.6|449.5|453.6|449.5|453.45|449.35|10
1633995640000|2021-10-11 23:40:40|453.7|449.6|453.6|449.5|453.7|449.6|453.6|449.5|7
1633995650000|2021-10-11 23:40:50|453.61|449.51|453.6|449.5|453.61|449.51|453.6|449.5|4
1633995660000|2021-10-11 23:41:00|453.61|449.51|453.61|449.51|453.61|449.51|453.6|449.5|5
1633995670000|2021-10-11 23:41:10|453.6|449.5|453.6|449.5|453.6|449.5|453.6|449.5|1
1633995680000|2021-10-11 23:41:20|453.65|449.55|453.48|449.38|453.65|449.55|453.48|449.38|6
1633995690000|2021-10-11 23:41:30|453.49|449.39|453.49|449.39|453.49|449.39|453.49|449.39|1
1633995700000|2021-10-11 23:41:40|453.46|449.36|453.78|449.68|453.78|449.68|453.46|449.36|9
1633995710000|2021-10-11 23:41:50|453.72|449.62|453.83|449.73|453.9|449.8|453.7|449.6|19
1633995720000|2021-10-11 23:42:00|453.82|449.72|453.88|449.78|453.92|449.82|453.81|449.71|10
1633995730000|2021-10-11 23:42:10|453.87|449.77|453.81|449.71|453.92|449.82|453.81|449.71|4
1633995740000|2021-10-11 23:42:20|453.8|449.7|453.93|449.83|453.96|449.86|453.8|449.7|13
1633995750000|2021-10-11 23:42:30|453.96|449.86|454.05|449.95|454.06|449.96|453.96|449.86|7
1633995760000|2021-10-11 23:42:40|454.06|449.96|454.16|450.06|454.16|450.06|454.02|449.92|12
1633995770000|2021-10-11 23:42:50|454.12|450.02|454.21|450.11|454.23|450.13|454.11|450.01|13
1633995780000|2021-10-11 23:43:00|454.2|450.1|454.08|449.98|454.31|450.21|453.96|449.86|20
1633995790000|2021-10-11 23:43:10|454.13|450.03|454.04|449.94|454.13|450.03|453.98|449.88|14
1633995800000|2021-10-11 23:43:20|454.07|449.97|454.04|449.94|454.1|450|454.01|449.91|8
1633995810000|2021-10-11 23:43:30|454|449.9|454.06|449.96|454.06|449.96|453.93|449.83|14
1633995820000|2021-10-11 23:43:40|454.05|449.95|454|449.9|454.11|450.01|453.96|449.86|13
1633995830000|2021-10-11 23:43:50|453.96|449.86|454.05|449.95|454.07|449.97|453.95|449.85|14
1633995840000|2021-10-11 23:44:00|454|449.9|453.81|449.71|454|449.9|453.81|449.71|7
1633995850000|2021-10-11 23:44:10|453.8|449.7|453.82|449.72|453.82|449.72|453.66|449.56|16
1633995860000|2021-10-11 23:44:20|453.81|449.71|454.15|450.05|454.32|450.22|453.81|449.71|17
1633995870000|2021-10-11 23:44:30|454.16|450.06|454.31|450.21|454.31|450.21|454.16|450.06|11
1633995880000|2021-10-11 23:44:40|454.32|450.22|454.5|450.4|454.52|450.42|454.32|450.22|4
1633995890000|2021-10-11 23:44:50|454.55|450.45|454.5|450.4|454.55|450.45|454.5|450.4|5
1633995900000|2021-10-11 23:45:00|454.51|450.41|454.26|450.16|454.51|450.41|454.26|450.16|10
1633995910000|2021-10-11 23:45:10|454.28|450.18|454.28|450.18|454.3|450.2|454.26|450.16|8
1633995920000|2021-10-11 23:45:20|454.29|450.19|454.21|450.11|454.3|450.2|454.21|450.11|8
1633995930000|2021-10-11 23:45:30|454.22|450.12|454.41|450.31|454.41|450.31|454.21|450.11|9
1633995940000|2021-10-11 23:45:40|454.4|450.3|454.58|450.48|454.6|450.5|454.4|450.3|10
1633995950000|2021-10-11 23:45:50|454.6|450.5|454.56|450.46|454.62|450.52|454.56|450.46|8
1633995960000|2021-10-11 23:46:00|454.55|450.45|454.5|450.4|454.55|450.45|454.48|450.38|6
1633995970000|2021-10-11 23:46:10|454.52|450.42|454.56|450.46|454.56|450.46|454.51|450.41|7
1633995980000|2021-10-11 23:46:20|454.58|450.48|454.61|450.51|454.62|450.52|454.55|450.45|9
1633995990000|2021-10-11 23:46:30|454.64|450.54|454.86|450.76|454.86|450.76|454.64|450.54|14
1633996000000|2021-10-11 23:46:40|454.85|450.75|454.84|450.74|454.96|450.86|454.84|450.74|15
1633996010000|2021-10-11 23:46:50|454.85|450.75|454.85|450.75|454.87|450.77|454.83|450.73|8
1633996020000|2021-10-11 23:47:00|454.86|450.76|454.86|450.76|454.87|450.77|454.8|450.7|19
1633996030000|2021-10-11 23:47:10|454.85|450.75|454.82|450.72|454.89|450.79|454.82|450.72|12
1633996040000|2021-10-11 23:47:20|454.83|450.73|454.88|450.78|454.89|450.79|454.81|450.71|13
1633996050000|2021-10-11 23:47:30|454.86|450.76|454.96|450.86|455.01|450.91|454.86|450.76|17
1633996060000|2021-10-11 23:47:40|455|450.9|455.05|450.95|455.05|450.95|455|450.9|11
1633996070000|2021-10-11 23:47:50|455.03|450.93|455.02|450.92|455.03|450.93|455|450.9|3
1633996080000|2021-10-11 23:48:00|454.97|450.87|454.97|450.87|454.97|450.87|454.94|450.84|6
1633996090000|2021-10-11 23:48:10|454.98|450.88|455.25|451.15|455.31|451.21|454.91|450.81|25
1633996100000|2021-10-11 23:48:20|455.24|451.14|455.32|451.22|455.32|451.22|455.1|451|18
1633996110000|2021-10-11 23:48:30|455.38|451.28|455.62|451.52|455.67|451.57|455.32|451.22|20
1633996120000|2021-10-11 23:48:40|455.61|451.51|455.83|451.73|455.88|451.78|455.61|451.51|24
1633996130000|2021-10-11 23:48:50|456|451.9|456.21|452.11|456.28|452.18|455.89|451.79|28
1633996140000|2021-10-11 23:49:00|456.15|452.05|455.94|451.84|456.16|452.06|455.93|451.83|15
1633996150000|2021-10-11 23:49:10|455.96|451.86|455.96|451.86|456.07|451.97|455.95|451.85|10
1633996160000|2021-10-11 23:49:20|455.95|451.85|456.04|451.94|456.09|451.99|455.94|451.84|10
1633996170000|2021-10-11 23:49:30|455.97|451.87|456.01|451.91|456.11|452.01|455.92|451.82|18
1633996180000|2021-10-11 23:49:40|456.02|451.92|456.05|451.95|456.08|451.98|456|451.9|16
1633996190000|2021-10-11 23:49:50|456|451.9|456.03|451.93|456.07|451.97|456|451.9|20
1633996200000|2021-10-11 23:50:00|456.01|451.91|456.22|452.12|456.22|452.12|456|451.9|17
1633996210000|2021-10-11 23:50:10|456.21|452.11|456.3|452.2|456.3|452.2|456.2|452.1|19
1633996220000|2021-10-11 23:50:20|456.31|452.21|456.37|452.27|456.39|452.29|456.3|452.2|19
1633996230000|2021-10-11 23:50:30|456.42|452.32|456.46|452.36|456.56|452.46|456.4|452.3|18
1633996240000|2021-10-11 23:50:40|456.44|452.34|456.43|452.33|456.55|452.45|456.38|452.28|21
1633996250000|2021-10-11 23:50:50|456.44|452.34|456.51|452.41|456.52|452.42|456.43|452.33|8
1633996260000|2021-10-11 23:51:00|456.54|452.44|456.55|452.45|456.6|452.5|456.54|452.44|5
1633996270000|2021-10-11 23:51:10|456.56|452.46|456.64|452.54|456.64|452.54|456.5|452.4|18
1633996280000|2021-10-11 23:51:20|456.61|452.51|456.77|452.67|456.81|452.71|456.61|452.51|13
1633996290000|2021-10-11 23:51:30|456.73|452.63|456.78|452.68|456.78|452.68|456.71|452.61|10
1633996300000|2021-10-11 23:51:40|456.75|452.65|456.81|452.71|456.81|452.71|456.72|452.62|18
1633996310000|2021-10-11 23:51:50|456.74|452.64|456.78|452.68|456.79|452.69|456.72|452.62|17
1633996320000|2021-10-11 23:52:00|456.73|452.63|456.79|452.69|456.79|452.69|456.73|452.63|14
1633996330000|2021-10-11 23:52:10|456.81|452.71|456.8|452.7|456.87|452.77|456.73|452.63|13
1633996340000|2021-10-11 23:52:20|456.74|452.64|456.72|452.62|456.83|452.73|456.69|452.59|23
1633996350000|2021-10-11 23:52:30|456.73|452.63|456.74|452.64|456.83|452.73|456.73|452.63|13
1633996360000|2021-10-11 23:52:40|456.76|452.66|457.22|453.12|457.22|453.12|456.72|452.62|21
1633996370000|2021-10-11 23:52:50|457.33|453.23|457.41|453.31|457.57|453.47|457.1|453|28
1633996380000|2021-10-11 23:53:00|457.39|453.29|457.3|453.2|457.56|453.46|457.3|453.2|19
1633996390000|2021-10-11 23:53:10|457.36|453.26|457.32|453.22|457.46|453.36|457.32|453.22|20
1633996400000|2021-10-11 23:53:20|457.38|453.28|457.31|453.21|457.39|453.29|457.15|453.05|17
1633996410000|2021-10-11 23:53:30|457.3|453.2|457.57|453.47|457.57|453.47|457.3|453.2|7
1633996420000|2021-10-11 23:53:40|457.63|453.53|457.31|453.21|457.63|453.53|457.3|453.2|21
1633996430000|2021-10-11 23:53:50|457.3|453.2|457.16|453.06|457.37|453.27|457.16|453.06|13
1633996440000|2021-10-11 23:54:00|457.1|453|457.06|452.96|457.21|453.11|457|452.9|24
1633996450000|2021-10-11 23:54:10|457.07|452.97|457.26|453.16|457.31|453.21|457.05|452.95|25
1633996460000|2021-10-11 23:54:20|457.2|453.1|457.23|453.13|457.31|453.21|457.2|453.1|12
1633996470000|2021-10-11 23:54:30|457.22|453.12|457.23|453.13|457.3|453.2|457.16|453.06|21
1633996480000|2021-10-11 23:54:40|457.22|453.12|457.42|453.32|457.51|453.41|457.22|453.12|14
1633996490000|2021-10-11 23:54:50|457.43|453.33|457.54|453.44|457.55|453.45|457.43|453.33|7
1633996500000|2021-10-11 23:55:00|457.52|453.42|457.4|453.3|457.52|453.42|457.37|453.27|16
1633996510000|2021-10-11 23:55:10|457.37|453.27|457.23|453.13|457.37|453.27|457.2|453.1|11
1633996520000|2021-10-11 23:55:20|457.21|453.11|457.08|452.98|457.21|453.11|456.97|452.87|18
1633996530000|2021-10-11 23:55:30|457.05|452.95|457.03|452.93|457.07|452.97|456.98|452.88|17
1633996540000|2021-10-11 23:55:40|457.05|452.95|457.41|453.31|457.42|453.32|457.05|452.95|25
1633996550000|2021-10-11 23:55:50|457.42|453.32|457.42|453.32|457.42|453.32|457.38|453.28|11
1633996560000|2021-10-11 23:56:00|457.4|453.3|457.25|453.15|457.43|453.33|457.21|453.11|10
1633996570000|2021-10-11 23:56:10|457.24|453.14|457.23|453.13|457.26|453.16|457.17|453.07|16
1633996580000|2021-10-11 23:56:20|457.24|453.14|457.15|453.05|457.26|453.16|457.14|453.04|10
1633996590000|2021-10-11 23:56:30|457.13|453.03|457.01|452.91|457.13|453.03|457|452.9|13
1633996600000|2021-10-11 23:56:40|456.99|452.89|456.94|452.84|457|452.9|456.92|452.82|11
1633996610000|2021-10-11 23:56:50|456.95|452.85|456.99|452.89|456.99|452.89|456.91|452.81|12
1633996620000|2021-10-11 23:57:00|457.06|452.96|457.02|452.92|457.06|452.96|457|452.9|5
1633996630000|2021-10-11 23:57:10|457.08|452.98|457.21|453.11|457.21|453.11|457|452.9|18
1633996640000|2021-10-11 23:57:20|457.25|453.15|457.2|453.1|457.25|453.15|457.2|453.1|5
1633996650000|2021-10-11 23:57:30|457.31|453.21|457.32|453.22|457.37|453.27|457.25|453.15|13
1633996660000|2021-10-11 23:57:40|457.26|453.16|457.23|453.13|457.26|453.16|457.1|453|12
1633996670000|2021-10-11 23:57:50|457.22|453.12|457.23|453.13|457.26|453.16|457.15|453.05|11
1633996680000|2021-10-11 23:58:00|457.2|453.1|457.17|453.07|457.22|453.12|457.16|453.06|9
1633996690000|2021-10-11 23:58:10|457.1|453|457.2|453.1|457.2|453.1|457.1|453|11
1633996700000|2021-10-11 23:58:20|457.21|453.11|457.31|453.21|457.35|453.25|457.21|453.11|14
1633996710000|2021-10-11 23:58:30|457.33|453.23|457.3|453.2|457.37|453.27|457.26|453.16|20
1633996720000|2021-10-11 23:58:40|457.24|453.14|457.3|453.2|457.3|453.2|457.24|453.14|5
1633996730000|2021-10-11 23:58:50|457.26|453.16|457.29|453.19|457.29|453.19|457.26|453.16|6
1633996740000|2021-10-11 23:59:00|457.28|453.18|457.3|453.2|457.31|453.21|457.25|453.15|16
1633996750000|2021-10-11 23:59:10|457.35|453.25|457.46|453.36|457.96|453.86|457.35|453.25|26
1633996760000|2021-10-11 23:59:20|457.47|453.37|457.49|453.39|457.66|453.56|457.46|453.36|22
1633996770000|2021-10-11 23:59:30|457.51|453.41|457.52|453.42|457.53|453.43|457.48|453.38|13
1633996780000|2021-10-11 23:59:40|457.5|453.4|457.36|453.26|457.58|453.48|457.36|453.26|20
1633996790000|2021-10-11 23:59:50|457.37|453.27|457.16|453.06|457.48|453.38|457.16|453.06|21
1633996800000|2021-10-12 00:00:00|457.13|453.03|457.16|453.06|457.16|453.06|457.11|453.01|10
1633996810000|2021-10-12 00:00:10|457.1|453|456.88|452.78|457.14|453.04|456.88|452.78|18
1633996820000|2021-10-12 00:00:20|456.86|452.76|456.85|452.75|456.88|452.78|456.81|452.71|14
1633996830000|2021-10-12 00:00:30|456.81|452.71|456.83|452.73|456.87|452.77|456.8|452.7|15
1633996840000|2021-10-12 00:00:40|456.82|452.72|456.76|452.66|456.86|452.76|456.74|452.64|15
1633996850000|2021-10-12 00:00:50|456.73|452.63|456.6|452.5|456.73|452.63|456.58|452.48|16
1633996860000|2021-10-12 00:01:00|456.57|452.47|456.95|452.85|456.95|452.85|456.51|452.41|18
1633996870000|2021-10-12 00:01:10|456.98|452.88|457.01|452.91|457.03|452.93|456.98|452.88|9
1633996880000|2021-10-12 00:01:20|457|452.9|456.85|452.75|457|452.9|456.85|452.75|13
1633996890000|2021-10-12 00:01:30|456.83|452.73|456.65|452.55|456.85|452.75|456.64|452.54|22
1633996900000|2021-10-12 00:01:40|456.64|452.54|456.61|452.51|456.74|452.64|456.59|452.49|25
1633996910000|2021-10-12 00:01:50|456.58|452.48|456.54|452.44|456.7|452.6|456.47|452.37|30
1633996920000|2021-10-12 00:02:00|456.53|452.43|455.85|451.75|456.6|452.5|455.85|451.75|32
1633996930000|2021-10-12 00:02:10|455.83|451.73|455.4|451.3|455.86|451.76|455.33|451.23|29
1633996940000|2021-10-12 00:02:20|455.39|451.29|455.4|451.3|455.4|451.3|455.3|451.2|25
1633996950000|2021-10-12 00:02:30|455.42|451.32|455.49|451.39|455.95|451.85|455.35|451.25|28
1633996960000|2021-10-12 00:02:40|455.48|451.38|455.26|451.16|455.48|451.38|455.19|451.09|32
1633996970000|2021-10-12 00:02:50|455.25|451.15|455.48|451.38|455.52|451.42|455.25|451.15|26
1633996980000|2021-10-12 00:03:00|455.45|451.35|454.99|450.89|455.46|451.36|454.96|450.86|31
1633996990000|2021-10-12 00:03:10|455.01|450.91|455.01|450.91|455.06|450.96|454.97|450.87|21
1633997000000|2021-10-12 00:03:20|455.03|450.93|455.44|451.34|455.45|451.35|455.03|450.93|28
1633997010000|2021-10-12 00:03:30|455.48|451.38|455.62|451.52|455.68|451.58|455.48|451.38|21
1633997020000|2021-10-12 00:03:40|455.61|451.51|455.63|451.53|455.72|451.62|455.6|451.5|13
1633997030000|2021-10-12 00:03:50|455.7|451.6|455.8|451.7|455.83|451.73|455.7|451.6|10
1633997040000|2021-10-12 00:04:00|455.79|451.69|455.75|451.65|455.8|451.7|455.71|451.61|14
1633997050000|2021-10-12 00:04:10|455.74|451.64|455.6|451.5|455.74|451.64|455.56|451.46|18
1633997060000|2021-10-12 00:04:20|455.55|451.45|455.39|451.29|455.56|451.46|455.36|451.26|17
1633997070000|2021-10-12 00:04:30|455.4|451.3|455.33|451.23|455.4|451.3|455.26|451.16|16
1633997080000|2021-10-12 00:04:40|455.32|451.22|455.32|451.22|455.35|451.25|455.26|451.16|17
1633997090000|2021-10-12 00:04:50|455.31|451.21|455.27|451.17|455.31|451.21|455.26|451.16|13
1633997100000|2021-10-12 00:05:00|455.3|451.2|455.05|450.95|455.3|451.2|454.98|450.88|21
1633997110000|2021-10-12 00:05:10|454.99|450.89|454.75|450.65|454.99|450.89|454.74|450.64|18
1633997120000|2021-10-12 00:05:20|454.74|450.64|454.16|450.06|454.79|450.69|454.13|450.03|27
1633997130000|2021-10-12 00:05:30|454.15|450.05|453.8|449.7|454.15|450.05|453.8|449.7|12
1633997140000|2021-10-12 00:05:40|453.81|449.71|453.81|449.71|453.95|449.85|453.8|449.7|9
1633997150000|2021-10-12 00:05:50|453.77|449.67|453.41|449.31|453.77|449.67|453.41|449.31|15
1633997160000|2021-10-12 00:06:00|453.4|449.3|453.25|449.15|453.4|449.3|453.19|449.09|8
1633997170000|2021-10-12 00:06:10|453.2|449.1|453.25|449.15|453.35|449.25|453.19|449.09|10
1633997180000|2021-10-12 00:06:20|453.26|449.16|453.3|449.2|453.32|449.22|453.23|449.13|12
1633997190000|2021-10-12 00:06:30|453.25|449.15|453.25|449.15|453.4|449.3|453.2|449.1|17
1633997200000|2021-10-12 00:06:40|453.2|449.1|452.99|448.89|453.2|449.1|452.99|448.89|12
1633997210000|2021-10-12 00:06:50|452.97|448.87|451.99|447.89|452.97|448.87|451.96|447.86|31
1633997220000|2021-10-12 00:07:00|452.01|447.91|451.72|447.62|452.22|448.12|451.55|447.45|30
1633997230000|2021-10-12 00:07:10|451.71|447.61|452.37|448.27|452.55|448.45|451.7|447.6|26
1633997240000|2021-10-12 00:07:20|452.36|448.26|452|447.9|452.36|448.26|452|447.9|23
1633997250000|2021-10-12 00:07:30|452.01|447.91|451.87|447.77|452.05|447.95|451.86|447.76|12
1633997260000|2021-10-12 00:07:40|451.86|447.76|452.08|447.98|452.08|447.98|451.86|447.76|10
1633997270000|2021-10-12 00:07:50|452.13|448.03|451.83|447.73|452.26|448.16|451.83|447.73|21
1633997280000|2021-10-12 00:08:00|451.79|447.69|451.58|447.48|451.79|447.69|451.49|447.39|31
1633997290000|2021-10-12 00:08:10|451.55|447.45|451.41|447.31|451.55|447.45|451.3|447.2|15
1633997300000|2021-10-12 00:08:20|451.42|447.32|451.55|447.45|451.56|447.46|451.32|447.22|12
1633997310000|2021-10-12 00:08:30|451.54|447.44|451.76|447.66|451.76|447.66|451.5|447.4|19
1633997320000|2021-10-12 00:08:40|451.77|447.67|451.57|447.47|451.82|447.72|451.57|447.47|17
1633997330000|2021-10-12 00:08:50|451.6|447.5|451.44|447.34|451.63|447.53|451.41|447.31|15
1633997340000|2021-10-12 00:09:00|451.4|447.3|451.24|447.14|451.45|447.35|451.22|447.12|14
1633997350000|2021-10-12 00:09:10|451.2|447.1|451.2|447.1|451.25|447.15|451.12|447.02|10
1633997360000|2021-10-12 00:09:20|451.25|447.15|451.2|447.1|451.25|447.15|451.09|446.99|14
1633997370000|2021-10-12 00:09:30|451.19|447.09|451.16|447.06|451.2|447.1|451.08|446.98|9
1633997380000|2021-10-12 00:09:40|451.14|447.04|451.47|447.37|451.5|447.4|451.13|447.03|25
1633997390000|2021-10-12 00:09:50|451.45|447.35|451.35|447.25|451.47|447.37|451.35|447.25|11
1633997400000|2021-10-12 00:10:00|451.36|447.26|451.5|447.4|451.5|447.4|451.36|447.26|9
1633997410000|2021-10-12 00:10:10|451.51|447.41|451.62|447.52|451.65|447.55|451.5|447.4|18
1633997420000|2021-10-12 00:10:20|451.61|447.51|451.43|447.33|451.62|447.52|451.33|447.23|18
1633997430000|2021-10-12 00:10:30|451.49|447.39|451.35|447.25|451.49|447.39|451.35|447.25|5
1633997440000|2021-10-12 00:10:40|451.33|447.23|451.41|447.31|451.41|447.31|451.3|447.2|7
1633997450000|2021-10-12 00:10:50|451.34|447.24|451.1|447|451.36|447.26|451.1|447|12
1633997460000|2021-10-12 00:11:00|451.08|446.98|450.6|446.5|451.1|447|450.6|446.5|18
1633997470000|2021-10-12 00:11:10|450.55|446.45|450.77|446.67|450.82|446.72|450.5|446.4|18
1633997480000|2021-10-12 00:11:20|450.78|446.68|450.59|446.49|450.78|446.68|450.52|446.42|17
1633997490000|2021-10-12 00:11:30|450.61|446.51|450.5|446.4|450.67|446.57|450.5|446.4|11
1633997500000|2021-10-12 00:11:40|450.52|446.42|450.05|445.95|450.66|446.56|449.99|445.89|25
1633997510000|2021-10-12 00:11:50|450.1|446|449.95|445.85|450.16|446.06|449.93|445.83|19
1633997520000|2021-10-12 00:12:00|449.9|445.8|449.55|445.45|449.9|445.8|449.5|445.4|21
1633997530000|2021-10-12 00:12:10|449.5|445.4|449.32|445.22|449.5|445.4|449.3|445.2|19
1633997540000|2021-10-12 00:12:20|449.37|445.27|449.44|445.34|449.5|445.4|449.25|445.15|21
1633997550000|2021-10-12 00:12:30|449.45|445.35|449.33|445.23|449.48|445.38|449.28|445.18|13
1633997560000|2021-10-12 00:12:40|449.35|445.25|449.1|445|449.37|445.27|449.1|445|12
1633997570000|2021-10-12 00:12:50|449.05|444.95|449.7|445.6|449.7|445.6|448.96|444.86|28
1633997580000|2021-10-12 00:13:00|449.75|445.65|450.23|446.13|450.25|446.15|449.75|445.65|25
1633997590000|2021-10-12 00:13:10|450.3|446.2|450|445.9|450.35|446.25|449.95|445.85|24
1633997600000|2021-10-12 00:13:20|449.95|445.85|449.85|445.75|449.97|445.87|449.75|445.65|18
1633997610000|2021-10-12 00:13:30|449.88|445.78|449.79|445.69|450.05|445.95|449.66|445.56|32
1633997620000|2021-10-12 00:13:40|449.84|445.74|449.75|445.65|450.24|446.14|449.75|445.65|27
1633997630000|2021-10-12 00:13:50|449.84|445.74|449.47|445.37|449.84|445.74|449.47|445.37|22
1633997640000|2021-10-12 00:14:00|449.45|445.35|449.47|445.37|449.56|445.46|449.3|445.2|17
1633997650000|2021-10-12 00:14:10|449.48|445.38|449.27|445.17|449.48|445.38|449.2|445.1|12
1633997660000|2021-10-12 00:14:20|449.25|445.15|449.53|445.43|449.55|445.45|449.25|445.15|25
1633997670000|2021-10-12 00:14:30|449.54|445.44|449.65|445.55|449.86|445.76|449.5|445.4|19
1633997680000|2021-10-12 00:14:40|449.72|445.62|449.8|445.7|449.81|445.71|449.6|445.5|21
1633997690000|2021-10-12 00:14:50|449.81|445.71|449.65|445.55|449.84|445.74|449.65|445.55|15
1633997700000|2021-10-12 00:15:00|449.66|445.56|449.46|445.36|449.67|445.57|449.4|445.3|15
1633997710000|2021-10-12 00:15:10|449.45|445.35|449.47|445.37|449.53|445.43|449.4|445.3|12
1633997720000|2021-10-12 00:15:20|449.44|445.34|449.24|445.14|449.47|445.37|449.24|445.14|6
1633997730000|2021-10-12 00:15:30|449.28|445.18|449.3|445.2|449.47|445.37|449.28|445.18|14
1633997740000|2021-10-12 00:15:40|449.27|445.17|449.11|445.01|449.32|445.22|449.1|445|16
1633997750000|2021-10-12 00:15:50|449.14|445.04|448.99|444.89|449.2|445.1|448.84|444.74|22
1633997760000|2021-10-12 00:16:00|448.95|444.85|448.65|444.55|448.95|444.85|448.65|444.55|18
1633997770000|2021-10-12 00:16:10|448.66|444.56|448.32|444.22|448.71|444.61|448.24|444.14|21
1633997780000|2021-10-12 00:16:20|448.27|444.17|448.87|444.77|448.87|444.77|448.27|444.17|29
1633997790000|2021-10-12 00:16:30|448.9|444.8|449.45|445.35|449.51|445.41|448.9|444.8|27
1633997800000|2021-10-12 00:16:40|449.52|445.42|449.4|445.3|449.56|445.46|449.4|445.3|26
1633997810000|2021-10-12 00:16:50|449.44|445.34|449|444.9|449.49|445.39|449|444.9|22
1633997820000|2021-10-12 00:17:00|448.95|444.85|448.9|444.8|448.99|444.89|448.9|444.8|17
1633997830000|2021-10-12 00:17:10|448.91|444.81|448.68|444.58|448.91|444.81|448.68|444.58|18
1633997840000|2021-10-12 00:17:20|448.65|444.55|448.84|444.74|448.84|444.74|448.55|444.45|21
1633997850000|2021-10-12 00:17:30|448.86|444.76|449.04|444.94|449.04|444.94|448.8|444.7|20
1633997860000|2021-10-12 00:17:40|449.07|444.97|449.29|445.19|449.29|445.19|449.05|444.95|17
1633997870000|2021-10-12 00:17:50|449.31|445.21|449.4|445.3|449.41|445.31|449.31|445.21|7
1633997880000|2021-10-12 00:18:00|449.3|445.2|449.45|445.35|449.48|445.38|449.3|445.2|7
1633997890000|2021-10-12 00:18:10|449.41|445.31|449.44|445.34|449.53|445.43|449.33|445.23|19
1633997900000|2021-10-12 00:18:20|449.4|445.3|449.32|445.22|449.4|445.3|449.32|445.22|8
1633997910000|2021-10-12 00:18:30|449.3|445.2|449.38|445.28|449.49|445.39|449.3|445.2|19
1633997920000|2021-10-12 00:18:40|449.37|445.27|449.57|445.47|449.6|445.5|449.37|445.27|24
1633997930000|2021-10-12 00:18:50|449.56|445.46|449.43|445.33|449.64|445.54|449.39|445.29|25
1633997940000|2021-10-12 00:19:00|449.45|445.35|449.17|445.07|449.45|445.35|449.14|445.04|27
1633997950000|2021-10-12 00:19:10|449.16|445.06|448.83|444.73|449.2|445.1|448.83|444.73|26
1633997960000|2021-10-12 00:19:20|448.78|444.68|448.5|444.4|448.78|444.68|448.33|444.23|22
1633997970000|2021-10-12 00:19:30|448.51|444.41|448.66|444.56|448.7|444.6|448.51|444.41|22
1633997980000|2021-10-12 00:19:40|448.67|444.57|448.92|444.82|448.92|444.82|448.62|444.52|21
1633997990000|2021-10-12 00:19:50|448.93|444.83|449|444.9|449.1|445|448.93|444.83|12
1633998000000|2021-10-12 00:20:00|449.04|444.94|448.93|444.83|449.22|445.12|448.9|444.8|15
1633998010000|2021-10-12 00:20:10|448.95|444.85|448.8|444.7|449.03|444.93|448.69|444.59|23
1633998020000|2021-10-12 00:20:20|448.75|444.65|448.41|444.31|448.75|444.65|448.34|444.24|21
1633998030000|2021-10-12 00:20:30|448.4|444.3|448.55|444.45|448.67|444.57|448.4|444.3|24
1633998040000|2021-10-12 00:20:40|448.54|444.44|448.34|444.24|448.55|444.45|448.3|444.2|23
1633998050000|2021-10-12 00:20:50|448.32|444.22|448.41|444.31|448.5|444.4|448.32|444.22|9
1633998060000|2021-10-12 00:21:00|448.38|444.28|448.44|444.34|448.52|444.42|448.38|444.28|16
1633998070000|2021-10-12 00:21:10|448.45|444.35|448.36|444.26|448.45|444.35|448.3|444.2|7
1633998080000|2021-10-12 00:21:20|448.2|444.1|447.81|443.71|448.22|444.12|447.81|443.71|26
1633998090000|2021-10-12 00:21:30|447.82|443.72|447.95|443.85|448|443.9|447.8|443.7|19
1633998100000|2021-10-12 00:21:40|447.92|443.82|447.95|443.85|448.05|443.95|447.62|443.52|24
1633998110000|2021-10-12 00:21:50|448|443.9|448.12|444.02|448.21|444.11|448|443.9|24
1633998120000|2021-10-12 00:22:00|448.1|444|448.12|444.02|448.23|444.13|448.03|443.93|19
1633998130000|2021-10-12 00:22:10|448.1|444|448.13|444.03|448.3|444.2|448.1|444|18
1633998140000|2021-10-12 00:22:20|448.15|444.05|448.25|444.15|448.33|444.23|448.1|444|21
1633998150000|2021-10-12 00:22:30|448.2|444.1|448.32|444.22|448.32|444.22|448.2|444.1|7
1633998160000|2021-10-12 00:22:40|448.3|444.2|448.52|444.42|448.55|444.45|448.3|444.2|18
1633998170000|2021-10-12 00:22:50|448.5|444.4|448.2|444.1|448.61|444.51|448.2|444.1|22
1633998180000|2021-10-12 00:23:00|448.3|444.2|448.4|444.3|448.5|444.4|448.3|444.2|21
1633998190000|2021-10-12 00:23:10|448.35|444.25|448.2|444.1|448.45|444.35|448.2|444.1|24
1633998200000|2021-10-12 00:23:20|448.21|444.11|448.15|444.05|448.22|444.12|448.1|444|21
1633998210000|2021-10-12 00:23:30|448.14|444.04|448.4|444.3|448.41|444.31|448.1|444|17
1633998220000|2021-10-12 00:23:40|448.39|444.29|448.46|444.36|448.47|444.37|448.39|444.29|19
1633998230000|2021-10-12 00:23:50|448.48|444.38|448.62|444.52|448.62|444.52|448.35|444.25|18
1633998240000|2021-10-12 00:24:00|448.63|444.53|448.5|444.4|448.65|444.55|448.49|444.39|22
1633998250000|2021-10-12 00:24:10|448.51|444.41|448.19|444.09|448.55|444.45|448.19|444.09|20
1633998260000|2021-10-12 00:24:20|448.15|444.05|448.4|444.3|448.4|444.3|448.15|444.05|21
1633998270000|2021-10-12 00:24:30|448.39|444.29|448.5|444.4|448.54|444.44|448.39|444.29|19
1633998280000|2021-10-12 00:24:40|448.43|444.33|448.53|444.43|448.6|444.5|448.43|444.33|24
1633998290000|2021-10-12 00:24:50|448.5|444.4|448.5|444.4|448.62|444.52|448.5|444.4|12
1633998300000|2021-10-12 00:25:00|448.54|444.44|448.68|444.58|448.68|444.58|448.5|444.4|11
1633998310000|2021-10-12 00:25:10|448.71|444.61|448.83|444.73|448.83|444.73|448.6|444.5|15
1633998320000|2021-10-12 00:25:20|448.82|444.72|448.84|444.74|448.84|444.74|448.74|444.64|14
1633998330000|2021-10-12 00:25:30|448.89|444.79|448.97|444.87|448.97|444.87|448.89|444.79|9
1633998340000|2021-10-12 00:25:40|448.96|444.86|448.98|444.88|449.13|445.03|448.9|444.8|21
1633998350000|2021-10-12 00:25:50|448.97|444.87|448.94|444.84|449|444.9|448.94|444.84|12
1633998360000|2021-10-12 00:26:00|448.93|444.83|448.93|444.83|448.95|444.85|448.92|444.82|6
1633998370000|2021-10-12 00:26:10|448.92|444.82|448.78|444.68|449.04|444.94|448.78|444.68|20
1633998380000|2021-10-12 00:26:20|448.76|444.66|448.56|444.46|448.77|444.67|448.56|444.46|14
1633998390000|2021-10-12 00:26:30|448.55|444.45|448.66|444.56|448.68|444.58|448.55|444.45|14
1633998400000|2021-10-12 00:26:40|448.65|444.55|448.85|444.75|448.85|444.75|448.59|444.49|30
1633998410000|2021-10-12 00:26:50|448.8|444.7|448.89|444.79|448.9|444.8|448.8|444.7|12
1633998420000|2021-10-12 00:27:00|448.87|444.77|448.89|444.79|448.95|444.85|448.78|444.68|25
1633998430000|2021-10-12 00:27:10|448.9|444.8|449|444.9|449.01|444.91|448.89|444.79|14
1633998440000|2021-10-12 00:27:20|448.97|444.87|449.02|444.92|449.02|444.92|448.9|444.8|9
1633998450000|2021-10-12 00:27:30|449.01|444.91|449.06|444.96|449.08|444.98|448.95|444.85|23
1633998460000|2021-10-12 00:27:40|449|444.9|449.02|444.92|449.02|444.92|449|444.9|2
1633998470000|2021-10-12 00:27:50|449.01|444.91|449.03|444.93|449.14|445.04|449.01|444.91|20
1633998480000|2021-10-12 00:28:00|449.05|444.95|448.85|444.75|449.05|444.95|448.83|444.73|17
1633998490000|2021-10-12 00:28:10|448.84|444.74|448.74|444.64|448.86|444.76|448.73|444.63|15
1633998500000|2021-10-12 00:28:20|448.72|444.62|448.74|444.64|448.74|444.64|448.71|444.61|6
1633998510000|2021-10-12 00:28:30|448.75|444.65|448.7|444.6|448.75|444.65|448.7|444.6|6
1633998520000|2021-10-12 00:28:40|448.69|444.59|449.17|445.07|449.31|445.21|448.69|444.59|26
1633998530000|2021-10-12 00:28:50|449.18|445.08|449.2|445.1|449.23|445.13|449.17|445.07|12
1633998540000|2021-10-12 00:29:00|449.29|445.19|449.33|445.23|449.33|445.23|449.28|445.18|8
1633998550000|2021-10-12 00:29:10|449.31|445.21|449.45|445.35|449.56|445.46|449.27|445.17|17
1633998560000|2021-10-12 00:29:20|449.4|445.3|449.43|445.33|449.46|445.36|449.4|445.3|17
1633998570000|2021-10-12 00:29:30|449.44|445.34|449.36|445.26|449.5|445.4|449.33|445.23|22
1633998580000|2021-10-12 00:29:40|449.45|445.35|449.41|445.31|449.48|445.38|449.36|445.26|29
1633998590000|2021-10-12 00:29:50|449.38|445.28|449.32|445.22|449.38|445.28|449.28|445.18|23
1633998600000|2021-10-12 00:30:00|449.3|445.2|448.9|444.8|449.3|445.2|448.9|444.8|15
1633998610000|2021-10-12 00:30:10|448.85|444.75|448.7|444.6|448.9|444.8|448.7|444.6|11
1633998620000|2021-10-12 00:30:20|448.84|444.74|448.73|444.63|448.92|444.82|448.6|444.5|13
1633998630000|2021-10-12 00:30:30|448.64|444.54|448.28|444.18|448.64|444.54|448.25|444.15|20
1633998640000|2021-10-12 00:30:40|448.25|444.15|447.81|443.71|448.25|444.15|447.81|443.71|27
1633998650000|2021-10-12 00:30:50|447.84|443.74|447.99|443.89|448.09|443.99|447.84|443.74|25
1633998660000|2021-10-12 00:31:00|447.97|443.87|447.93|443.83|448.03|443.93|447.91|443.81|19
1633998670000|2021-10-12 00:31:10|447.85|443.75|447.77|443.67|447.98|443.88|447.73|443.63|28
1633998680000|2021-10-12 00:31:20|447.75|443.65|447.65|443.55|447.85|443.75|447.65|443.55|28
1633998690000|2021-10-12 00:31:30|447.62|443.52|446.79|442.69|447.63|443.53|446.74|442.64|30
1633998700000|2021-10-12 00:31:40|446.78|442.68|446.84|442.74|446.84|442.74|446.7|442.6|29
1633998710000|2021-10-12 00:31:50|446.9|442.8|447|442.9|447.07|442.97|446.8|442.7|25
1633998720000|2021-10-12 00:32:00|447.01|442.91|446.99|442.89|447.16|443.06|446.98|442.88|27
1633998730000|2021-10-12 00:32:10|447|442.9|446.79|442.69|447|442.9|446.79|442.69|16
1633998740000|2021-10-12 00:32:20|446.8|442.7|446.48|442.38|446.8|442.7|446.48|442.38|24
1633998750000|2021-10-12 00:32:30|446.58|442.48|446.66|442.56|446.7|442.6|446.48|442.38|22
1633998760000|2021-10-12 00:32:40|446.6|442.5|446.53|442.43|446.65|442.55|446.5|442.4|19
1633998770000|2021-10-12 00:32:50|446.52|442.42|446.3|442.2|446.53|442.43|446.27|442.17|18
1633998780000|2021-10-12 00:33:00|446.29|442.19|446.01|441.91|446.35|442.25|446|441.9|29
1633998790000|2021-10-12 00:33:10|445.97|441.87|445.91|441.81|446.03|441.93|445.86|441.76|27
1633998800000|2021-10-12 00:33:20|445.9|441.8|445.49|441.39|445.99|441.89|445.45|441.35|26
1633998810000|2021-10-12 00:33:30|445.46|441.36|445.59|441.49|445.59|441.49|445.38|441.28|20
1633998820000|2021-10-12 00:33:40|445.58|441.48|445.76|441.66|445.76|441.66|445.58|441.48|15
1633998830000|2021-10-12 00:33:50|445.72|441.62|445.3|441.2|445.76|441.66|445.3|441.2|17
1633998840000|2021-10-12 00:34:00|445.25|441.15|444.9|440.8|445.25|441.15|444.9|440.8|18
1633998850000|2021-10-12 00:34:10|444.87|440.77|445.5|441.4|445.67|441.57|444.87|440.77|23
1633998860000|2021-10-12 00:34:20|445.52|441.42|445.92|441.82|445.92|441.82|445.47|441.37|21
1633998870000|2021-10-12 00:34:30|445.95|441.85|445.82|441.72|445.96|441.86|445.8|441.7|18
1633998880000|2021-10-12 00:34:40|445.83|441.73|446.2|442.1|446.2|442.1|445.8|441.7|17
1633998890000|2021-10-12 00:34:50|446.19|442.09|446.3|442.2|446.3|442.2|446.1|442|21
1633998900000|2021-10-12 00:35:00|446.31|442.21|446.26|442.16|446.38|442.28|446.06|441.96|19
1633998910000|2021-10-12 00:35:10|446.27|442.17|446.5|442.4|446.52|442.42|446.27|442.17|17
1633998920000|2021-10-12 00:35:20|446.49|442.39|446.99|442.89|446.99|442.89|446.48|442.38|27
1633998930000|2021-10-12 00:35:30|447|442.9|446.8|442.7|447|442.9|446.79|442.69|26
1633998940000|2021-10-12 00:35:40|446.75|442.65|447.12|443.02|447.12|443.02|446.75|442.65|29
1633998950000|2021-10-12 00:35:50|447.11|443.01|447.15|443.05|447.16|443.06|447.02|442.92|23
1633998960000|2021-10-12 00:36:00|447.1|443|446.75|442.65|447.1|443|446.75|442.65|20
1633998970000|2021-10-12 00:36:10|446.7|442.6|446.44|442.34|446.71|442.61|446.4|442.3|19
1633998980000|2021-10-12 00:36:20|446.45|442.35|446.15|442.05|446.45|442.35|446.1|442|19
1633998990000|2021-10-12 00:36:30|446.1|442|446.23|442.13|446.32|442.22|446.09|441.99|19
1633999000000|2021-10-12 00:36:40|446.25|442.15|446.21|442.11|446.27|442.17|446.15|442.05|21
1633999010000|2021-10-12 00:36:50|446.23|442.13|446.26|442.16|446.3|442.2|446.2|442.1|15
1633999020000|2021-10-12 00:37:00|446.25|442.15|446.01|441.91|446.26|442.16|446.01|441.91|26
1633999030000|2021-10-12 00:37:10|446|441.9|446.21|442.11|446.21|442.11|445.88|441.78|25
1633999040000|2021-10-12 00:37:20|446.18|442.08|446.25|442.15|446.39|442.29|446.18|442.08|20
1633999050000|2021-10-12 00:37:30|446.23|442.13|446.46|442.36|446.49|442.39|446.23|442.13|26
1633999060000|2021-10-12 00:37:40|446.45|442.35|446.53|442.43|446.53|442.43|446.4|442.3|28
1633999070000|2021-10-12 00:37:50|446.54|442.44|446.79|442.69|446.83|442.73|446.53|442.43|30
1633999080000|2021-10-12 00:38:00|446.84|442.74|446.85|442.75|446.87|442.77|446.79|442.69|17
1633999090000|2021-10-12 00:38:10|446.83|442.73|447.09|442.99|447.1|443|446.81|442.71|18
1633999100000|2021-10-12 00:38:20|447.11|443.01|447.19|443.09|447.21|443.11|447.11|443.01|16
1633999110000|2021-10-12 00:38:30|447.18|443.08|447.41|443.31|447.51|443.41|447.13|443.03|20
1633999120000|2021-10-12 00:38:40|447.49|443.39|447.79|443.69|447.79|443.69|447.47|443.37|24
1633999130000|2021-10-12 00:38:50|447.76|443.66|447.92|443.82|447.99|443.89|447.7|443.6|20
1633999140000|2021-10-12 00:39:00|447.91|443.81|448.51|444.41|448.51|444.41|447.9|443.8|21
1633999150000|2021-10-12 00:39:10|448.57|444.47|448.81|444.71|448.82|444.72|448.53|444.43|22
1633999160000|2021-10-12 00:39:20|448.82|444.72|448.9|444.8|449|444.9|448.81|444.71|17
1633999170000|2021-10-12 00:39:30|448.91|444.81|449.16|445.06|449.18|445.08|448.9|444.8|26
1633999180000|2021-10-12 00:39:40|449.21|445.11|449.43|445.33|449.48|445.38|449.21|445.11|24
1633999190000|2021-10-12 00:39:50|449.42|445.32|448.91|444.81|449.45|445.35|448.91|444.81|26
1633999200000|2021-10-12 00:40:00|448.94|444.84|448.73|444.63|448.94|444.84|448.65|444.55|22
1633999210000|2021-10-12 00:40:10|448.74|444.64|448.46|444.36|448.74|444.64|448.45|444.35|18
1633999220000|2021-10-12 00:40:20|448.48|444.38|448.25|444.15|448.48|444.38|448.25|444.15|26
1633999230000|2021-10-12 00:40:30|448.27|444.17|448.39|444.29|448.48|444.38|448.2|444.1|27
1633999240000|2021-10-12 00:40:40|448.43|444.33|448.5|444.4|448.55|444.45|448.43|444.33|10
1633999250000|2021-10-12 00:40:50|448.51|444.41|448.81|444.71|448.85|444.75|448.51|444.41|18
1633999260000|2021-10-12 00:41:00|448.8|444.7|448.6|444.5|448.89|444.79|448.6|444.5|20
1633999270000|2021-10-12 00:41:10|448.57|444.47|448.65|444.55|448.69|444.59|448.51|444.41|17
1633999280000|2021-10-12 00:41:20|448.7|444.6|448.71|444.61|448.77|444.67|448.66|444.56|15
1633999290000|2021-10-12 00:41:30|448.7|444.6|448.66|444.56|448.7|444.6|448.65|444.55|3
1633999300000|2021-10-12 00:41:40|448.65|444.55|448.46|444.36|448.65|444.55|448.46|444.36|11
1633999310000|2021-10-12 00:41:50|448.45|444.35|448.11|444.01|448.45|444.35|448.05|443.95|20
1633999320000|2021-10-12 00:42:00|448.1|444|448.32|444.22|448.36|444.26|448.1|444|19
1633999330000|2021-10-12 00:42:10|448.37|444.27|448.4|444.3|448.43|444.33|448.37|444.27|8
1633999340000|2021-10-12 00:42:20|448.46|444.36|448.82|444.72|448.83|444.73|448.46|444.36|14
1633999350000|2021-10-12 00:42:30|448.88|444.78|448.72|444.62|448.88|444.78|448.64|444.54|21
1633999360000|2021-10-12 00:42:40|448.67|444.57|448.6|444.5|448.69|444.59|448.45|444.35|14
1633999370000|2021-10-12 00:42:50|448.58|444.48|448.45|444.35|448.62|444.52|448.45|444.35|8
1633999380000|2021-10-12 00:43:00|448.48|444.38|448.48|444.38|448.48|444.38|448.45|444.35|10
1633999390000|2021-10-12 00:43:10|448.46|444.36|448.51|444.41|448.53|444.43|448.4|444.3|12
1633999400000|2021-10-12 00:43:20|448.59|444.49|448.62|444.52|448.67|444.57|448.4|444.3|17
1633999410000|2021-10-12 00:43:30|448.61|444.51|448.79|444.69|448.8|444.7|448.61|444.51|13
1633999420000|2021-10-12 00:43:40|448.81|444.71|448.61|444.51|448.84|444.74|448.57|444.47|20
1633999430000|2021-10-12 00:43:50|448.65|444.55|448.67|444.57|448.68|444.58|448.64|444.54|9
1633999440000|2021-10-12 00:44:00|448.65|444.55|448.6|444.5|448.68|444.58|448.56|444.46|22
1633999450000|2021-10-12 00:44:10|448.58|444.48|448.35|444.25|448.58|444.48|448.33|444.23|18
1633999460000|2021-10-12 00:44:20|448.3|444.2|448.46|444.36|448.46|444.36|448.29|444.19|10
1633999470000|2021-10-12 00:44:30|448.42|444.32|448.36|444.26|448.43|444.33|448.36|444.26|9
1633999480000|2021-10-12 00:44:40|448.39|444.29|448.4|444.3|448.4|444.3|448.39|444.29|4
1633999490000|2021-10-12 00:44:50|448.41|444.31|448.43|444.33|448.46|444.36|448.4|444.3|9
1633999500000|2021-10-12 00:45:00|448.41|444.31|448.14|444.04|448.48|444.38|448.14|444.04|23
1633999510000|2021-10-12 00:45:10|448.15|444.05|448.51|444.41|448.61|444.51|448.08|443.98|25
1633999520000|2021-10-12 00:45:20|448.5|444.4|448.83|444.73|448.83|444.73|448.5|444.4|17
1633999530000|2021-10-12 00:45:30|448.84|444.74|449|444.9|449|444.9|448.8|444.7|12
1633999540000|2021-10-12 00:45:40|449.01|444.91|449.52|445.42|449.52|445.42|449|444.9|23
1633999550000|2021-10-12 00:45:50|449.51|445.41|450.27|446.17|450.44|446.34|449.51|445.41|35
1633999560000|2021-10-12 00:46:00|450.23|446.13|450.02|445.92|450.36|446.26|450.02|445.92|32
1633999570000|2021-10-12 00:46:10|449.96|445.86|449.73|445.63|449.97|445.87|449.71|445.61|21
1633999580000|2021-10-12 00:46:20|449.74|445.64|449.87|445.77|449.93|445.83|449.73|445.63|26
1633999590000|2021-10-12 00:46:30|449.88|445.78|449.65|445.55|449.91|445.81|449.61|445.51|17
1633999600000|2021-10-12 00:46:40|449.63|445.53|449.38|445.28|449.63|445.53|449.38|445.28|17
1633999610000|2021-10-12 00:46:50|449.39|445.29|449.36|445.26|449.39|445.29|449.32|445.22|24
1633999620000|2021-10-12 00:47:00|449.32|445.22|449.44|445.34|449.51|445.41|449.29|445.19|33
1633999630000|2021-10-12 00:47:10|449.47|445.37|449.6|445.5|449.63|445.53|449.47|445.37|20
1633999640000|2021-10-12 00:47:20|449.67|445.57|449.7|445.6|449.79|445.69|449.67|445.57|20
1633999650000|2021-10-12 00:47:30|449.71|445.61|449.48|445.38|449.71|445.61|449.47|445.37|18
1633999660000|2021-10-12 00:47:40|449.49|445.39|449.55|445.45|449.57|445.47|449.47|445.37|15
1633999670000|2021-10-12 00:47:50|449.54|445.44|449.55|445.45|449.56|445.46|449.5|445.4|15
1633999680000|2021-10-12 00:48:00|449.6|445.5|449.65|445.55|449.69|445.59|449.6|445.5|11
1633999690000|2021-10-12 00:48:10|449.61|445.51|449.65|445.55|449.69|445.59|449.6|445.5|7
1633999700000|2021-10-12 00:48:20|449.7|445.6|449.53|445.43|449.73|445.63|449.47|445.37|15
1633999710000|2021-10-12 00:48:30|449.54|445.44|449.56|445.46|449.6|445.5|449.54|445.44|4
1633999720000|2021-10-12 00:48:40|449.59|445.49|449.26|445.16|449.59|445.49|449.26|445.16|19
1633999730000|2021-10-12 00:48:50|449.24|445.14|449.1|445|449.24|445.14|449.1|445|5
1633999740000|2021-10-12 00:49:00|449.09|444.99|449.1|445|449.1|445|449.01|444.91|7
1633999750000|2021-10-12 00:49:10|449.11|445.01|449.23|445.13|449.25|445.15|449.1|445|12
1633999760000|2021-10-12 00:49:20|449.21|445.11|449.31|445.21|449.36|445.26|449.21|445.11|12
1633999770000|2021-10-12 00:49:30|449.3|445.2|449.23|445.13|449.3|445.2|449.2|445.1|10
1633999780000|2021-10-12 00:49:40|449.28|445.18|449.3|445.2|449.3|445.2|449.23|445.13|4
1633999790000|2021-10-12 00:49:50|449.32|445.22|449.32|445.22|449.32|445.22|449.3|445.2|5
1633999800000|2021-10-12 00:50:00|449.41|445.31|449.16|445.06|449.41|445.31|449.16|445.06|6
1633999810000|2021-10-12 00:50:10|449.15|445.05|449.15|445.05|449.15|445.05|449.15|445.05|1
1633999820000|2021-10-12 00:50:20|449.17|445.07|448.7|444.6|449.17|445.07|448.7|444.6|15
1633999830000|2021-10-12 00:50:30|448.71|444.61|448.89|444.79|448.89|444.79|448.6|444.5|16
1633999840000|2021-10-12 00:50:40|448.97|444.87|449.3|445.2|449.43|445.33|448.97|444.87|29
1633999850000|2021-10-12 00:50:50|449.34|445.24|449.23|445.13|449.34|445.24|449.23|445.13|4
1633999860000|2021-10-12 00:51:00|449.11|445.01|449.1|445|449.12|445.02|449.1|445|7
1633999870000|2021-10-12 00:51:10|449.07|444.97|449.04|444.94|449.07|444.97|449.04|444.94|2
1633999880000|2021-10-12 00:51:20|449.1|445|448.99|444.89|449.11|445.01|448.96|444.86|19
1633999890000|2021-10-12 00:51:30|449.05|444.95|448.99|444.89|449.05|444.95|448.93|444.83|8
1633999900000|2021-10-12 00:51:40|448.96|444.86|448.95|444.85|449.17|445.07|448.94|444.84|18
1633999910000|2021-10-12 00:51:50|448.9|444.8|448.8|444.7|448.9|444.8|448.8|444.7|7
1633999920000|2021-10-12 00:52:00|448.79|444.69|448.38|444.28|448.79|444.69|448.38|444.28|10
1633999930000|2021-10-12 00:52:10|448.34|444.24|448.34|444.24|448.45|444.35|448.34|444.24|5
1633999940000|2021-10-12 00:52:20|448.31|444.21|448.3|444.2|448.36|444.26|448.27|444.17|13
1633999950000|2021-10-12 00:52:30|448.31|444.21|448.29|444.19|448.32|444.22|448.27|444.17|9
1633999960000|2021-10-12 00:52:40|448.32|444.22|448.36|444.26|448.57|444.47|448.32|444.22|24
1633999970000|2021-10-12 00:52:50|448.37|444.27|448.34|444.24|448.53|444.43|448.34|444.24|24
1633999980000|2021-10-12 00:53:00|448.32|444.22|448|443.9|448.32|444.22|447.98|443.88|26
1633999990000|2021-10-12 00:53:10|447.99|443.89|447.78|443.68|448.03|443.93|447.78|443.68|16
1634000000000|2021-10-12 00:53:20|447.81|443.71|447.77|443.67|447.81|443.71|447.75|443.65|16
1634000010000|2021-10-12 00:53:30|447.75|443.65|447.79|443.69|447.79|443.69|447.75|443.65|10
1634000020000|2021-10-12 00:53:40|447.8|443.7|447.9|443.8|447.9|443.8|447.79|443.69|12
1634000030000|2021-10-12 00:53:50|447.88|443.78|447.97|443.87|448|443.9|447.85|443.75|24
1634000040000|2021-10-12 00:54:00|448.02|443.92|448.15|444.05|448.15|444.05|448.02|443.92|3
1634000050000|2021-10-12 00:54:10|448.25|444.15|448.55|444.45|448.55|444.45|448.25|444.15|3
1634000060000|2021-10-12 00:54:20|448.5|444.4|448.55|444.45|448.55|444.45|448.5|444.4|2
1634000070000|2021-10-12 00:54:30|448.61|444.51|448.7|444.6|448.7|444.6|448.61|444.51|2
1634000080000|2021-10-12 00:54:40|448.78|444.68|448.82|444.72|448.82|444.72|448.75|444.65|4
1634000090000|2021-10-12 00:54:50|448.92|444.82|449.2|445.1|449.2|445.1|448.92|444.82|4
1634000100000|2021-10-12 00:55:00|449.25|445.15|449.07|444.97|449.25|445.15|449.02|444.92|19
1634000110000|2021-10-12 00:55:10|449|444.9|448.83|444.73|449|444.9|448.83|444.73|10
1634000120000|2021-10-12 00:55:20|448.85|444.75|448.85|444.75|448.87|444.77|448.83|444.73|7
1634000130000|2021-10-12 00:55:30|448.86|444.76|448.99|444.89|448.99|444.89|448.83|444.73|10
1634000140000|2021-10-12 00:55:40|448.97|444.87|448.84|444.74|448.97|444.87|448.74|444.64|15
1634000150000|2021-10-12 00:55:50|448.85|444.75|449.04|444.94|449.11|445.01|448.85|444.75|14
1634000160000|2021-10-12 00:56:00|449.05|444.95|449.26|445.16|449.26|445.16|449.03|444.93|17
1634000170000|2021-10-12 00:56:10|449.28|445.18|449.31|445.21|449.31|445.21|449.28|445.18|5
1634000180000|2021-10-12 00:56:20|449.3|445.2|449.49|445.39|449.49|445.39|449.3|445.2|9
1634000190000|2021-10-12 00:56:30|449.5|445.4|449.8|445.7|449.8|445.7|449.49|445.39|22
1634000200000|2021-10-12 00:56:40|449.87|445.77|450.18|446.08|450.2|446.1|449.87|445.77|23
1634000210000|2021-10-12 00:56:50|450.16|446.06|450.37|446.27|450.37|446.27|450.1|446|16
1634000220000|2021-10-12 00:57:00|450.38|446.28|450.49|446.39|450.5|446.4|450.35|446.25|13
1634000230000|2021-10-12 00:57:10|450.43|446.33|450.56|446.46|450.65|446.55|450.32|446.22|29
1634000240000|2021-10-12 00:57:20|450.61|446.51|450.48|446.38|450.61|446.51|450.46|446.36|16
1634000250000|2021-10-12 00:57:30|450.44|446.34|450.05|445.95|450.46|446.36|449.96|445.86|32
1634000260000|2021-10-12 00:57:40|450.16|446.06|449.71|445.61|450.23|446.13|449.7|445.6|32
1634000270000|2021-10-12 00:57:50|449.68|445.58|449.59|445.49|449.71|445.61|449.58|445.48|23
1634000280000|2021-10-12 00:58:00|449.68|445.58|449.6|445.5|449.68|445.58|449.59|445.49|15
1634000290000|2021-10-12 00:58:10|449.64|445.54|449.84|445.74|449.84|445.74|449.63|445.53|23
1634000300000|2021-10-12 00:58:20|449.91|445.81|450.18|446.08|450.27|446.17|449.91|445.81|20
1634000310000|2021-10-12 00:58:30|450.17|446.07|450.04|445.94|450.26|446.16|450.04|445.94|18
1634000320000|2021-10-12 00:58:40|450.06|445.96|450.21|446.11|450.21|446.11|450.05|445.95|9
1634000330000|2021-10-12 00:58:50|450.22|446.12|450.19|446.09|450.22|446.12|450.19|446.09|2
1634000340000|2021-10-12 00:59:00|450.21|446.11|450.26|446.16|450.28|446.18|450.19|446.09|8
1634000350000|2021-10-12 00:59:10|450.27|446.17|450.23|446.13|450.35|446.25|450.23|446.13|13
1634000360000|2021-10-12 00:59:20|450.22|446.12|449.97|445.87|450.22|446.12|449.92|445.82|21
1634000370000|2021-10-12 00:59:30|450|445.9|449.71|445.61|450|445.9|449.65|445.55|28
1634000380000|2021-10-12 00:59:40|449.75|445.65|450.06|445.96|450.09|445.99|449.75|445.65|19
1634000390000|2021-10-12 00:59:50|450.07|445.97|450.13|446.03|450.14|446.04|450.06|445.96|9
1634000400000|2021-10-12 01:00:00|450.24|446.14|450.02|445.92|450.26|446.16|450|445.9|22
1634000410000|2021-10-12 01:00:10|450.05|445.95|449.76|445.66|450.05|445.95|449.73|445.63|30
1634000420000|2021-10-12 01:00:20|449.78|445.68|449.88|445.78|449.89|445.79|449.6|445.5|28
1634000430000|2021-10-12 01:00:30|449.87|445.77|450.11|446.01|450.11|446.01|449.77|445.67|20
1634000440000|2021-10-12 01:00:40|450.17|446.07|450.26|446.16|450.26|446.16|450.17|446.07|7
1634000450000|2021-10-12 01:00:50|450.2|446.1|450.29|446.19|450.3|446.2|450.2|446.1|3
1634000460000|2021-10-12 01:01:00|450.3|446.2|450.41|446.31|450.43|446.33|450.29|446.19|5
1634000470000|2021-10-12 01:01:10|450.4|446.3|450.43|446.33|450.43|446.33|450.3|446.2|6
1634000480000|2021-10-12 01:01:20|450.44|446.34|450.39|446.29|450.46|446.36|450.37|446.27|11
1634000490000|2021-10-12 01:01:30|450.38|446.28|450.4|446.3|450.4|446.3|450.33|446.23|12
1634000500000|2021-10-12 01:01:40|450.41|446.31|450.41|446.31|450.41|446.31|450.38|446.28|4
1634000510000|2021-10-12 01:01:50|450.42|446.32|450.42|446.32|450.42|446.32|450.42|446.32|1
1634000520000|2021-10-12 01:02:00|450.5|446.4|449.35|445.25|450.5|446.4|449.35|445.25|12
1634000530000|2021-10-12 01:02:10|449.3|445.2|449.15|445.05|449.3|445.2|449.15|445.05|4
1634000540000|2021-10-12 01:02:20|449|444.9|449|444.9|449|444.9|449|444.9|1
1634000550000|2021-10-12 01:02:30|449.1|445|448.85|444.75|449.1|445|448.85|444.75|5
1634000560000|2021-10-12 01:02:40|448.8|444.7|448.8|444.7|448.85|444.75|448.75|444.65|5
1634000570000|2021-10-12 01:02:50|448.76|444.66|449.1|445|449.35|445.25|448.76|444.66|7
1634000580000|2021-10-12 01:03:00|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1634000590000|2021-10-12 01:03:10|449.1|445|449.15|445.05|449.2|445.1|449.1|445|4
1634000600000|2021-10-12 01:03:20|449.1|445|448.95|444.85|449.1|445|448.95|444.85|3
1634000610000|2021-10-12 01:03:30|448.91|444.81|448.79|444.69|448.91|444.81|448.79|444.69|3
1634000620000|2021-10-12 01:03:40|448.9|444.8|448.85|444.75|448.9|444.8|448.85|444.75|2
1634000640000|2021-10-12 01:04:00|448.84|444.74|448.37|444.27|448.84|444.74|448.36|444.26|11
1634000650000|2021-10-12 01:04:10|448.36|444.26|448.4|444.3|448.4|444.3|448.34|444.24|5
1634000670000|2021-10-12 01:04:30|448.38|444.28|448.31|444.21|448.38|444.28|448.28|444.18|7
1634000690000|2021-10-12 01:04:50|448.29|444.19|448.25|444.15|448.31|444.21|448.25|444.15|3
1634000700000|2021-10-12 01:05:00|448.3|444.2|448.25|444.15|448.3|444.2|448.25|444.15|2
1634000710000|2021-10-12 01:05:10|448.24|444.14|447.7|443.6|448.24|444.14|447.7|443.6|6
1634000720000|2021-10-12 01:05:20|447.66|443.56|447.55|443.45|447.66|443.56|447.45|443.35|5
1634000730000|2021-10-12 01:05:30|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1634000740000|2021-10-12 01:05:40|447.8|443.7|447.8|443.7|447.99|443.89|447.79|443.69|13
1634000750000|2021-10-12 01:05:50|447.77|443.67|447.62|443.52|447.77|443.67|447.61|443.51|15
1634000760000|2021-10-12 01:06:00|447.63|443.53|447.64|443.54|447.7|443.6|447.62|443.52|15
1634000770000|2021-10-12 01:06:10|447.61|443.51|447.62|443.52|447.66|443.56|447.55|443.45|10
1634000780000|2021-10-12 01:06:20|447.65|443.55|448.01|443.91|448.01|443.91|447.57|443.47|21
1634000790000|2021-10-12 01:06:30|448.04|443.94|447.98|443.88|448.11|444.01|447.98|443.88|19
1634000800000|2021-10-12 01:06:40|448|443.9|447.93|443.83|448|443.9|447.93|443.83|8
1634000810000|2021-10-12 01:06:50|447.89|443.79|447.77|443.67|447.93|443.83|447.77|443.67|9
1634000820000|2021-10-12 01:07:00|447.75|443.65|447.68|443.58|447.76|443.66|447.64|443.54|17
1634000830000|2021-10-12 01:07:10|447.75|443.65|447.67|443.57|447.82|443.72|447.66|443.56|18
1634000840000|2021-10-12 01:07:20|447.66|443.56|447.45|443.35|447.66|443.56|447.45|443.35|11
1634000850000|2021-10-12 01:07:30|447.48|443.38|447.47|443.37|447.51|443.41|447.45|443.35|9
1634000860000|2021-10-12 01:07:40|447.45|443.35|447.6|443.5|447.6|443.5|447.45|443.35|4
1634000880000|2021-10-12 01:08:00|447.7|443.6|447.68|443.58|447.8|443.7|447.68|443.58|5
1634000890000|2021-10-12 01:08:10|447.65|443.55|447.6|443.5|447.65|443.55|447.6|443.5|2
1634000900000|2021-10-12 01:08:20|447.48|443.38|447.2|443.1|447.48|443.38|447.2|443.1|7
1634000910000|2021-10-12 01:08:30|447.17|443.07|447.14|443.04|447.19|443.09|447.14|443.04|10
1634000920000|2021-10-12 01:08:40|447.15|443.05|447.46|443.36|447.46|443.36|447.13|443.03|20
1634000930000|2021-10-12 01:08:50|447.54|443.44|447.5|443.4|447.59|443.49|447.49|443.39|12
1634000940000|2021-10-12 01:09:00|447.52|443.42|447.82|443.72|447.82|443.72|447.52|443.42|10
1634000950000|2021-10-12 01:09:10|447.84|443.74|447.68|443.58|447.87|443.77|447.68|443.58|9
1634000960000|2021-10-12 01:09:20|447.66|443.56|447.6|443.5|447.67|443.57|447.6|443.5|3
1634000970000|2021-10-12 01:09:30|447.65|443.55|447.72|443.62|447.75|443.65|447.59|443.49|13
1634000980000|2021-10-12 01:09:40|447.71|443.61|447.96|443.86|447.96|443.86|447.71|443.61|14
1634000990000|2021-10-12 01:09:50|448|443.9|447.83|443.73|448|443.9|447.82|443.72|9
1634001000000|2021-10-12 01:10:00|447.82|443.72|447.9|443.8|447.91|443.81|447.79|443.69|8
1634001010000|2021-10-12 01:10:10|447.89|443.79|447.95|443.85|447.95|443.85|447.89|443.79|4
1634001020000|2021-10-12 01:10:20|447.9|443.8|447.92|443.82|447.97|443.87|447.89|443.79|13
1634001030000|2021-10-12 01:10:30|447.78|443.68|447.48|443.38|447.78|443.68|447.41|443.31|25
1634001040000|2021-10-12 01:10:40|447.46|443.36|447.15|443.05|447.48|443.38|447.12|443.02|28
1634001050000|2021-10-12 01:10:50|447.22|443.12|447.07|442.97|447.22|443.12|447.05|442.95|22
1634001060000|2021-10-12 01:11:00|447.1|443|447.08|442.98|447.16|443.06|447.06|442.96|15
1634001070000|2021-10-12 01:11:10|447.12|443.02|447.18|443.08|447.18|443.08|447.06|442.96|14
1634001080000|2021-10-12 01:11:20|447.19|443.09|447.05|442.95|447.2|443.1|447|442.9|18
1634001090000|2021-10-12 01:11:30|447.03|442.93|446.99|442.89|447.05|442.95|446.96|442.86|10
1634001100000|2021-10-12 01:11:40|446.98|442.88|447.1|443|447.14|443.04|446.98|442.88|15
1634001110000|2021-10-12 01:11:50|447.08|442.98|447.37|443.27|447.37|443.27|447.07|442.97|19
1634001120000|2021-10-12 01:12:00|447.41|443.31|447.4|443.3|447.5|443.4|447.4|443.3|16
1634001130000|2021-10-12 01:12:10|447.39|443.29|447.28|443.18|447.39|443.29|447.28|443.18|15
1634001140000|2021-10-12 01:12:20|447.25|443.15|447.36|443.26|447.36|443.26|447.25|443.15|11
1634001150000|2021-10-12 01:12:30|447.31|443.21|447.4|443.3|447.4|443.3|447.3|443.2|12
1634001160000|2021-10-12 01:12:40|447.38|443.28|447.34|443.24|447.4|443.3|447.34|443.24|8
1634001170000|2021-10-12 01:12:50|447.33|443.23|447.12|443.02|447.33|443.23|447.12|443.02|12
1634001180000|2021-10-12 01:13:00|447.11|443.01|447.12|443.02|447.17|443.07|447.09|442.99|16
1634001190000|2021-10-12 01:13:10|447.2|443.1|447.05|442.95|447.2|443.1|447.04|442.94|13
1634001200000|2021-10-12 01:13:20|447.13|443.03|447.09|442.99|447.14|443.04|447.08|442.98|9
1634001210000|2021-10-12 01:13:30|447.1|443|446.95|442.85|447.1|443|446.95|442.85|6
1634001220000|2021-10-12 01:13:40|446.97|442.87|447.18|443.08|447.23|443.13|446.9|442.8|28
1634001230000|2021-10-12 01:13:50|447.16|443.06|447.1|443|447.17|443.07|447.02|442.92|14
1634001240000|2021-10-12 01:14:00|447.15|443.05|447.24|443.14|447.24|443.14|447.15|443.05|14
1634001250000|2021-10-12 01:14:10|447.19|443.09|447.24|443.14|447.24|443.14|447.15|443.05|13
1634001260000|2021-10-12 01:14:20|447.36|443.26|447.54|443.44|447.55|443.45|447.36|443.26|15
1634001270000|2021-10-12 01:14:30|447.5|443.4|447.61|443.51|447.69|443.59|447.5|443.4|16
1634001280000|2021-10-12 01:14:40|447.62|443.52|447.3|443.2|447.66|443.56|447.3|443.2|12
1634001290000|2021-10-12 01:14:50|447.24|443.14|447.16|443.06|447.32|443.22|447.16|443.06|9
1634001310000|2021-10-12 01:15:10|447.05|442.95|447.15|443.05|447.15|443.05|447.05|442.95|2
1634001320000|2021-10-12 01:15:20|447.2|443.1|447.2|443.1|447.2|443.1|447.2|443.1|1
1634001330000|2021-10-12 01:15:30|447.3|443.2|447.3|443.2|447.3|443.2|447.3|443.2|1
1634001340000|2021-10-12 01:15:40|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634001380000|2021-10-12 01:16:20|447.63|443.53|447.75|443.65|447.75|443.65|447.63|443.53|2
1634001390000|2021-10-12 01:16:30|447.78|443.68|447.81|443.71|447.81|443.71|447.78|443.68|2
1634001400000|2021-10-12 01:16:40|447.88|443.78|448.62|444.52|448.62|444.52|447.88|443.78|6
1634001440000|2021-10-12 01:17:20|448.67|444.57|448.78|444.68|448.78|444.68|448.67|444.57|3
1634001450000|2021-10-12 01:17:30|448.79|444.69|448.8|444.7|448.8|444.7|448.79|444.69|2
1634001470000|2021-10-12 01:17:50|448.75|444.65|448.79|444.69|448.79|444.69|448.75|444.65|2
1634001480000|2021-10-12 01:18:00|448.8|444.7|448.89|444.79|448.89|444.79|448.8|444.7|7
1634001510000|2021-10-12 01:18:30|448.85|444.75|448.77|444.67|448.85|444.75|448.77|444.67|3
1634001520000|2021-10-12 01:18:40|448.82|444.72|448.8|444.7|448.87|444.77|448.8|444.7|7
1634001530000|2021-10-12 01:18:50|448.81|444.71|448.81|444.71|448.81|444.71|448.81|444.71|1
1634001540000|2021-10-12 01:19:00|448.82|444.72|448.9|444.8|448.9|444.8|448.82|444.72|4
1634001550000|2021-10-12 01:19:10|448.93|444.83|448.93|444.83|448.93|444.83|448.93|444.83|1
1634001560000|2021-10-12 01:19:20|448.98|444.88|449.01|444.91|449.01|444.91|448.98|444.88|2
1634001570000|2021-10-12 01:19:30|449.09|444.99|449.25|445.15|449.27|445.17|449.09|444.99|7
1634001580000|2021-10-12 01:19:40|449.26|445.16|449.35|445.25|449.35|445.25|449.26|445.16|7
1634001590000|2021-10-12 01:19:50|449.36|445.26|449.39|445.29|449.39|445.29|449.23|445.13|19
1634001600000|2021-10-12 01:20:00|449.38|445.28|449.4|445.3|449.4|445.3|449.3|445.2|24
1634001610000|2021-10-12 01:20:10|449.37|445.27|449.39|445.29|449.45|445.35|449.35|445.25|16
1634001620000|2021-10-12 01:20:20|449.36|445.26|449.31|445.21|449.36|445.26|449.31|445.21|6
1634001630000|2021-10-12 01:20:30|449.33|445.23|449.32|445.22|449.33|445.23|449.31|445.21|8
1634001640000|2021-10-12 01:20:40|449.33|445.23|449.08|444.98|449.35|445.25|449.07|444.97|21
1634001650000|2021-10-12 01:20:50|449.06|444.96|449.03|444.93|449.09|444.99|449.02|444.92|16
1634001660000|2021-10-12 01:21:00|449.01|444.91|448.72|444.62|449.01|444.91|448.69|444.59|17
1634001670000|2021-10-12 01:21:10|448.74|444.64|449.37|445.27|449.49|445.39|448.71|444.61|20
1634001680000|2021-10-12 01:21:20|449.33|445.23|449.2|445.1|449.33|445.23|449.11|445.01|20
1634001690000|2021-10-12 01:21:30|449.17|445.07|449.28|445.18|449.31|445.21|449.16|445.06|21
1634001700000|2021-10-12 01:21:40|449.27|445.17|449.19|445.09|449.27|445.17|449.17|445.07|17
1634001710000|2021-10-12 01:21:50|449.22|445.12|449.51|445.41|449.51|445.41|449.22|445.12|25
1634001720000|2021-10-12 01:22:00|449.52|445.42|449.54|445.44|449.54|445.44|449.48|445.38|17
1634001730000|2021-10-12 01:22:10|449.53|445.43|449.6|445.5|449.62|445.52|449.53|445.43|19
1634001740000|2021-10-12 01:22:20|449.58|445.48|449.61|445.51|449.63|445.53|449.51|445.41|23
1634001750000|2021-10-12 01:22:30|449.6|445.5|449.61|445.51|449.61|445.51|449.6|445.5|4
1634001760000|2021-10-12 01:22:40|449.59|445.49|449.62|445.52|449.63|445.53|449.54|445.44|11
1634001770000|2021-10-12 01:22:50|449.63|445.53|450.27|446.17|450.27|446.17|449.63|445.53|25
1634001780000|2021-10-12 01:23:00|450.24|446.14|450.15|446.05|450.24|446.14|450.08|445.98|27
1634001790000|2021-10-12 01:23:10|450.19|446.09|450.17|446.07|450.2|446.1|450.13|446.03|20
1634001800000|2021-10-12 01:23:20|450.15|446.05|449.85|445.75|450.19|446.09|449.79|445.69|30
1634001810000|2021-10-12 01:23:30|449.86|445.76|449.81|445.71|449.86|445.76|449.75|445.65|24
1634001820000|2021-10-12 01:23:40|449.79|445.69|449.84|445.74|449.85|445.75|449.78|445.68|16
1634001830000|2021-10-12 01:23:50|449.83|445.73|449.9|445.8|449.9|445.8|449.82|445.72|11
1634001840000|2021-10-12 01:24:00|449.89|445.79|449.91|445.81|449.99|445.89|449.89|445.79|17
1634001850000|2021-10-12 01:24:10|449.88|445.78|449.84|445.74|449.88|445.78|449.84|445.74|6
1634001860000|2021-10-12 01:24:20|449.83|445.73|449.89|445.79|449.89|445.79|449.83|445.73|10
1634001870000|2021-10-12 01:24:30|449.86|445.76|449.83|445.73|449.89|445.79|449.82|445.72|12
1634001880000|2021-10-12 01:24:40|449.84|445.74|449.91|445.81|449.93|445.83|449.8|445.7|11
1634001890000|2021-10-12 01:24:50|449.92|445.82|449.92|445.82|449.92|445.82|449.9|445.8|5
1634001900000|2021-10-12 01:25:00|449.91|445.81|450.32|446.22|450.32|446.22|449.9|445.8|23
1634001910000|2021-10-12 01:25:10|450.31|446.21|450.21|446.11|450.38|446.28|450.21|446.11|18
1634001920000|2021-10-12 01:25:20|450.23|446.13|450.15|446.05|450.26|446.16|450.13|446.03|18
1634001930000|2021-10-12 01:25:30|450.16|446.06|450.09|445.99|450.2|446.1|450.06|445.96|15
1634001940000|2021-10-12 01:25:40|450.08|445.98|450.16|446.06|450.16|446.06|450.05|445.95|21
1634001950000|2021-10-12 01:25:50|450.1|446|450.14|446.04|450.14|446.04|450.05|445.95|6
1634001960000|2021-10-12 01:26:00|450.08|445.98|449.99|445.89|450.08|445.98|449.99|445.89|8
1634001970000|2021-10-12 01:26:10|450.04|445.94|449.89|445.79|450.04|445.94|449.89|445.79|8
1634001980000|2021-10-12 01:26:20|449.9|445.8|450.05|445.95|450.1|446|449.89|445.79|10
1634001990000|2021-10-12 01:26:30|450.07|445.97|450.12|446.02|450.19|446.09|450.07|445.97|9
1634002000000|2021-10-12 01:26:40|450.14|446.04|450.08|445.98|450.14|446.04|450.08|445.98|9
1634002010000|2021-10-12 01:26:50|450.06|445.96|450.02|445.92|450.12|446.02|449.99|445.89|11
1634002020000|2021-10-12 01:27:00|450.06|445.96|450|445.9|450.06|445.96|449.99|445.89|11
1634002030000|2021-10-12 01:27:10|449.99|445.89|449.99|445.89|450.07|445.97|449.99|445.89|6
1634002040000|2021-10-12 01:27:20|449.98|445.88|450|445.9|450.08|445.98|449.96|445.86|13
1634002050000|2021-10-12 01:27:30|449.98|445.88|450|445.9|450|445.9|449.98|445.88|2
1634002080000|2021-10-12 01:28:00|449.94|445.84|449.98|445.88|449.99|445.89|449.94|445.84|10
1634002090000|2021-10-12 01:28:10|449.97|445.87|450|445.9|450.07|445.97|449.95|445.85|12
1634002100000|2021-10-12 01:28:20|449.98|445.88|450.08|445.98|450.12|446.02|449.93|445.83|13
1634002110000|2021-10-12 01:28:30|450.05|445.95|450.05|445.95|450.1|446|450.05|445.95|7
1634002120000|2021-10-12 01:28:40|450.01|445.91|450.1|446|450.11|446.01|450.01|445.91|9
1634002130000|2021-10-12 01:28:50|450.13|446.03|450.34|446.24|450.34|446.24|450.13|446.03|10
1634002140000|2021-10-12 01:29:00|450.32|446.22|450.19|446.09|450.39|446.29|450.19|446.09|23
1634002150000|2021-10-12 01:29:10|450.2|446.1|450.17|446.07|450.23|446.13|450.12|446.02|15
1634002160000|2021-10-12 01:29:20|450.12|446.02|449.99|445.89|450.16|446.06|449.99|445.89|14
1634002170000|2021-10-12 01:29:30|449.95|445.85|450.1|446|450.1|446|449.93|445.83|11
1634002180000|2021-10-12 01:29:40|450.11|446.01|450.02|445.92|450.11|446.01|450|445.9|14
1634002190000|2021-10-12 01:29:50|450.04|445.94|450.1|446|450.1|446|450.03|445.93|14
1634002200000|2021-10-12 01:30:00|450.09|445.99|450.05|445.95|450.1|446|450.04|445.94|10
1634002210000|2021-10-12 01:30:10|450.07|445.97|450.02|445.92|450.1|446|450.02|445.92|13
1634002220000|2021-10-12 01:30:20|450.07|445.97|450.32|446.22|450.32|446.22|450.04|445.94|17
1634002230000|2021-10-12 01:30:30|450.31|446.21|450.62|446.52|450.67|446.57|450.31|446.21|16
1634002240000|2021-10-12 01:30:40|450.54|446.44|450.71|446.61|450.71|446.61|450.54|446.44|9
1634002250000|2021-10-12 01:30:50|450.7|446.6|450.77|446.67|450.77|446.67|450.7|446.6|12
1634002260000|2021-10-12 01:31:00|450.65|446.55|450.72|446.62|450.73|446.63|450.59|446.49|18
1634002270000|2021-10-12 01:31:10|450.71|446.61|450.71|446.61|450.73|446.63|450.7|446.6|6
1634002280000|2021-10-12 01:31:20|450.73|446.63|450.65|446.55|450.73|446.63|450.64|446.54|6
1634002290000|2021-10-12 01:31:30|450.69|446.59|450.39|446.29|450.69|446.59|450.38|446.28|15
1634002300000|2021-10-12 01:31:40|450.36|446.26|450.4|446.3|450.4|446.3|450.31|446.21|17
1634002310000|2021-10-12 01:31:50|450.41|446.31|450.68|446.58|450.7|446.6|450.41|446.31|18
1634002320000|2021-10-12 01:32:00|450.7|446.6|450.9|446.8|450.9|446.8|450.7|446.6|4
1634002330000|2021-10-12 01:32:10|450.82|446.72|450.9|446.8|450.9|446.8|450.7|446.6|7
1634002340000|2021-10-12 01:32:20|450.91|446.81|451.4|447.3|451.47|447.37|450.91|446.81|22
1634002350000|2021-10-12 01:32:30|451.39|447.29|451.51|447.41|451.59|447.49|451.39|447.29|17
1634002360000|2021-10-12 01:32:40|451.52|447.42|451.54|447.44|451.6|447.5|451.51|447.41|14
1634002370000|2021-10-12 01:32:50|451.57|447.47|451.6|447.5|451.61|447.51|451.55|447.45|11
1634002380000|2021-10-12 01:33:00|451.59|447.49|451.38|447.28|451.61|447.51|451.3|447.2|19
1634002390000|2021-10-12 01:33:10|451.41|447.31|451.13|447.03|451.41|447.31|451.11|447.01|20
1634002400000|2021-10-12 01:33:20|451.15|447.05|451.14|447.04|451.16|447.06|451.08|446.98|8
1634002410000|2021-10-12 01:33:30|451.15|447.05|451.2|447.1|451.24|447.14|451.13|447.03|19
1634002420000|2021-10-12 01:33:40|451.21|447.11|451.2|447.1|451.23|447.13|451.19|447.09|8
1634002430000|2021-10-12 01:33:50|451.25|447.15|451.3|447.2|451.3|447.2|451.25|447.15|2
1634002440000|2021-10-12 01:34:00|451.31|447.21|451.34|447.24|451.35|447.25|451.3|447.2|8
1634002450000|2021-10-12 01:34:10|451.3|447.2|451.3|447.2|451.34|447.24|451.3|447.2|6
1634002460000|2021-10-12 01:34:20|451.33|447.23|451.32|447.22|451.42|447.32|451.32|447.22|11
1634002470000|2021-10-12 01:34:30|451.33|447.23|451.37|447.27|451.37|447.27|451.32|447.22|7
1634002480000|2021-10-12 01:34:40|451.31|447.21|451.32|447.22|451.32|447.22|451.28|447.18|11
1634002490000|2021-10-12 01:34:50|451.27|447.17|451.14|447.04|451.3|447.2|451.14|447.04|6
1634002500000|2021-10-12 01:35:00|451.13|447.03|450.89|446.79|451.13|447.03|450.89|446.79|16
1634002510000|2021-10-12 01:35:10|450.88|446.78|450.88|446.78|450.88|446.78|450.77|446.67|17
1634002520000|2021-10-12 01:35:20|450.9|446.8|451.11|447.01|451.13|447.03|450.86|446.76|20
1634002530000|2021-10-12 01:35:30|451.12|447.02|451.13|447.03|451.13|447.03|451.12|447.02|2
1634002540000|2021-10-12 01:35:40|451.15|447.05|450.97|446.87|451.15|447.05|450.97|446.87|13
1634002550000|2021-10-12 01:35:50|450.96|446.86|450.92|446.82|450.96|446.86|450.91|446.81|8
1634002560000|2021-10-12 01:36:00|450.93|446.83|450.93|446.83|450.94|446.84|450.92|446.82|5
1634002570000|2021-10-12 01:36:10|450.92|446.82|451.01|446.91|451.02|446.92|450.91|446.81|8
1634002580000|2021-10-12 01:36:20|451.04|446.94|451.02|446.92|451.05|446.95|451.02|446.92|4
1634002590000|2021-10-12 01:36:30|450.99|446.89|451.2|447.1|451.21|447.11|450.99|446.89|13
1634002600000|2021-10-12 01:36:40|451.21|447.11|451.32|447.22|451.35|447.25|451.2|447.1|10
1634002610000|2021-10-12 01:36:50|451.31|447.21|451.39|447.29|451.39|447.29|451.3|447.2|10
1634002620000|2021-10-12 01:37:00|451.4|447.3|451.39|447.29|451.4|447.3|451.39|447.29|2
1634002630000|2021-10-12 01:37:10|451.35|447.25|451.39|447.29|451.39|447.29|451.35|447.25|7
1634002640000|2021-10-12 01:37:20|451.38|447.28|451.33|447.23|451.39|447.29|451.33|447.23|6
1634002650000|2021-10-12 01:37:30|451.31|447.21|451.17|447.07|451.31|447.21|451.17|447.07|15
1634002660000|2021-10-12 01:37:40|451.24|447.14|451.31|447.21|451.31|447.21|451.23|447.13|10
1634002670000|2021-10-12 01:37:50|451.3|447.2|451.31|447.21|451.31|447.21|451.3|447.2|2
1634002690000|2021-10-12 01:38:10|451.32|447.22|451.31|447.21|451.32|447.22|451.31|447.21|4
1634002700000|2021-10-12 01:38:20|451.34|447.24|451.18|447.08|451.34|447.24|451.18|447.08|8
1634002710000|2021-10-12 01:38:30|451.2|447.1|451.33|447.23|451.35|447.25|451.2|447.1|13
1634002720000|2021-10-12 01:38:40|451.36|447.26|451.42|447.32|451.42|447.32|451.35|447.25|6
1634002730000|2021-10-12 01:38:50|451.4|447.3|451.42|447.32|451.45|447.35|451.4|447.3|3
1634002740000|2021-10-12 01:39:00|451.49|447.39|451.54|447.44|451.6|447.5|451.49|447.39|16
1634002750000|2021-10-12 01:39:10|451.56|447.46|451.6|447.5|451.6|447.5|451.55|447.45|8
1634002760000|2021-10-12 01:39:20|451.58|447.48|451.7|447.6|451.7|447.6|451.58|447.48|7
1634002780000|2021-10-12 01:39:40|451.63|447.53|451.63|447.53|451.63|447.53|451.63|447.53|1
1634002790000|2021-10-12 01:39:50|451.61|447.51|451.66|447.56|451.66|447.56|451.54|447.44|13
1634002800000|2021-10-12 01:40:00|451.74|447.64|451.71|447.61|451.8|447.7|451.68|447.58|11
1634002810000|2021-10-12 01:40:10|451.73|447.63|451.71|447.61|451.73|447.63|451.71|447.61|8
1634002820000|2021-10-12 01:40:20|451.73|447.63|451.71|447.61|451.73|447.63|451.71|447.61|6
1634002830000|2021-10-12 01:40:30|451.73|447.63|451.78|447.68|451.79|447.69|451.71|447.61|9
1634002840000|2021-10-12 01:40:40|451.81|447.71|451.81|447.71|451.81|447.71|451.81|447.71|1
1634002850000|2021-10-12 01:40:50|451.79|447.69|451.82|447.72|451.82|447.72|451.79|447.69|3
1634002860000|2021-10-12 01:41:00|451.84|447.74|451.85|447.75|451.85|447.75|451.79|447.69|5
1634002870000|2021-10-12 01:41:10|451.79|447.69|451.95|447.85|451.95|447.85|451.79|447.69|8
1634002880000|2021-10-12 01:41:20|451.99|447.89|452.02|447.92|452.02|447.92|451.9|447.8|7
1634002890000|2021-10-12 01:41:30|452.01|447.91|452.1|448|452.11|448.01|452|447.9|22
1634002900000|2021-10-12 01:41:40|452.11|448.01|452.2|448.1|452.2|448.1|452.1|448|8
1634002910000|2021-10-12 01:41:50|452.19|448.09|452.44|448.34|452.44|448.34|452.18|448.08|17
1634002920000|2021-10-12 01:42:00|452.42|448.32|452.61|448.51|452.64|448.54|452.42|448.32|22
1634002930000|2021-10-12 01:42:10|452.6|448.5|452.2|448.1|452.6|448.5|452.2|448.1|12
1634002940000|2021-10-12 01:42:20|452.19|448.09|452.21|448.11|452.25|448.15|452.18|448.08|9
1634002950000|2021-10-12 01:42:30|452.2|448.1|452.23|448.13|452.23|448.13|452.2|448.1|12
1634002960000|2021-10-12 01:42:40|452.21|448.11|452.24|448.14|452.3|448.2|452.21|448.11|7
1634002970000|2021-10-12 01:42:50|452.26|448.16|452.25|448.15|452.29|448.19|452.24|448.14|4
1634002980000|2021-10-12 01:43:00|452.27|448.17|452.3|448.2|452.3|448.2|452.24|448.14|6
1634002990000|2021-10-12 01:43:10|452.37|448.27|452.63|448.53|452.63|448.53|452.36|448.26|19
1634003000000|2021-10-12 01:43:20|452.65|448.55|452.6|448.5|452.68|448.58|452.6|448.5|8
1634003010000|2021-10-12 01:43:30|452.61|448.51|452.59|448.49|452.61|448.51|452.58|448.48|7
1634003020000|2021-10-12 01:43:40|452.6|448.5|452.6|448.5|452.6|448.5|452.59|448.49|3
1634003030000|2021-10-12 01:43:50|452.59|448.49|452.54|448.44|452.63|448.53|452.54|448.44|15
1634003040000|2021-10-12 01:44:00|452.47|448.37|452.13|448.03|452.47|448.37|452.1|448|25
1634003050000|2021-10-12 01:44:10|452.14|448.04|452.15|448.05|452.21|448.11|452.14|448.04|12
1634003060000|2021-10-12 01:44:20|452.18|448.08|452.31|448.21|452.31|448.21|452.16|448.06|12
1634003070000|2021-10-12 01:44:30|452.32|448.22|452.34|448.24|452.35|448.25|452.31|448.21|11
1634003080000|2021-10-12 01:44:40|452.35|448.25|452.48|448.38|452.48|448.38|452.34|448.24|6
1634003090000|2021-10-12 01:44:50|452.5|448.4|452.55|448.45|452.55|448.45|452.48|448.38|11
1634003100000|2021-10-12 01:45:00|452.54|448.44|452.57|448.47|452.62|448.52|452.54|448.44|14
1634003110000|2021-10-12 01:45:10|452.56|448.46|452.84|448.74|452.84|448.74|452.56|448.46|24
1634003120000|2021-10-12 01:45:20|452.86|448.76|453.09|448.99|453.09|448.99|452.86|448.76|19
1634003130000|2021-10-12 01:45:30|453.08|448.98|452.9|448.8|453.1|449|452.9|448.8|9
1634003140000|2021-10-12 01:45:40|452.86|448.76|452.69|448.59|452.9|448.8|452.69|448.59|12
1634003150000|2021-10-12 01:45:50|452.65|448.55|452.7|448.6|452.7|448.6|452.65|448.55|3
1634003160000|2021-10-12 01:46:00|452.75|448.65|452.74|448.64|452.78|448.68|452.74|448.64|4
1634003170000|2021-10-12 01:46:10|452.71|448.61|452.64|448.54|452.75|448.65|452.64|448.54|15
1634003180000|2021-10-12 01:46:20|452.65|448.55|452.38|448.28|452.65|448.55|452.38|448.28|16
1634003190000|2021-10-12 01:46:30|452.36|448.26|452.29|448.19|452.36|448.26|452.28|448.18|10
1634003200000|2021-10-12 01:46:40|452.3|448.2|452.3|448.2|452.35|448.25|452.29|448.19|12
1634003210000|2021-10-12 01:46:50|452.31|448.21|452.34|448.24|452.34|448.24|452.29|448.19|5
1634003220000|2021-10-12 01:47:00|452.33|448.23|452.29|448.19|452.34|448.24|452.26|448.16|9
1634003230000|2021-10-12 01:47:10|452.3|448.2|452.22|448.12|452.31|448.21|452.22|448.12|18
1634003240000|2021-10-12 01:47:20|452.25|448.15|452.09|447.99|452.27|448.17|452.08|447.98|25
1634003250000|2021-10-12 01:47:30|452.12|448.02|452.01|447.91|452.12|448.02|452.01|447.91|11
1634003260000|2021-10-12 01:47:40|452.07|447.97|452.05|447.95|452.12|448.02|452.05|447.95|10
1634003270000|2021-10-12 01:47:50|452.08|447.98|451.96|447.86|452.08|447.98|451.94|447.84|14
1634003280000|2021-10-12 01:48:00|451.97|447.87|451.94|447.84|451.99|447.89|451.9|447.8|14
1634003290000|2021-10-12 01:48:10|451.89|447.79|451.87|447.77|451.89|447.79|451.87|447.77|4
1634003300000|2021-10-12 01:48:20|451.88|447.78|451.96|447.86|451.97|447.87|451.87|447.77|8
1634003310000|2021-10-12 01:48:30|451.95|447.85|451.93|447.83|452|447.9|451.93|447.83|12
1634003320000|2021-10-12 01:48:40|451.92|447.82|451.95|447.85|451.95|447.85|451.92|447.82|4
1634003330000|2021-10-12 01:48:50|451.94|447.84|451.94|447.84|451.94|447.84|451.94|447.84|1
1634003340000|2021-10-12 01:49:00|451.93|447.83|451.93|447.83|451.93|447.83|451.93|447.83|1
1634003350000|2021-10-12 01:49:10|451.94|447.84|452.19|448.09|452.19|448.09|451.91|447.81|15
1634003360000|2021-10-12 01:49:20|452.25|448.15|452.32|448.22|452.32|448.22|452.24|448.14|13
1634003370000|2021-10-12 01:49:30|452.33|448.23|452.29|448.19|452.33|448.23|452.26|448.16|12
1634003380000|2021-10-12 01:49:40|452.28|448.18|452.33|448.23|452.33|448.23|452.28|448.18|3
1634003390000|2021-10-12 01:49:50|452.32|448.22|452.38|448.28|452.4|448.3|452.32|448.22|14
1634003400000|2021-10-12 01:50:00|452.39|448.29|452.31|448.21|452.39|448.29|452.31|448.21|10
1634003410000|2021-10-12 01:50:10|452.3|448.2|452.14|448.04|452.3|448.2|452.14|448.04|16
1634003420000|2021-10-12 01:50:20|452.11|448.01|452.4|448.3|452.46|448.36|452.1|448|18
1634003430000|2021-10-12 01:50:30|452.48|448.38|452.46|448.36|452.48|448.38|452.45|448.35|8
1634003440000|2021-10-12 01:50:40|452.5|448.4|452.5|448.4|452.5|448.4|452.48|448.38|4
1634003450000|2021-10-12 01:50:50|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1634003460000|2021-10-12 01:51:00|452.47|448.37|452.76|448.66|452.76|448.66|452.47|448.37|20
1634003470000|2021-10-12 01:51:10|452.83|448.73|452.96|448.86|452.96|448.86|452.78|448.68|9
1634003480000|2021-10-12 01:51:20|452.99|448.89|452.9|448.8|453.06|448.96|452.9|448.8|15
1634003490000|2021-10-12 01:51:30|452.85|448.75|452.84|448.74|452.9|448.8|452.84|448.74|7
1634003500000|2021-10-12 01:51:40|452.85|448.75|452.87|448.77|452.87|448.77|452.84|448.74|4
1634003510000|2021-10-12 01:51:50|452.88|448.78|452.9|448.8|452.9|448.8|452.87|448.77|3
1634003520000|2021-10-12 01:52:00|452.88|448.78|453|448.9|453|448.9|452.88|448.78|5
1634003530000|2021-10-12 01:52:10|453.01|448.91|453.06|448.96|453.06|448.96|453.01|448.91|8
1634003540000|2021-10-12 01:52:20|453.03|448.93|453.05|448.95|453.06|448.96|453.02|448.92|8
1634003550000|2021-10-12 01:52:30|453.06|448.96|453.01|448.91|453.07|448.97|453.01|448.91|6
1634003570000|2021-10-12 01:52:50|453.02|448.92|453.08|448.98|453.08|448.98|453.02|448.92|7
1634003580000|2021-10-12 01:53:00|453.07|448.97|453.07|448.97|453.1|449|453.07|448.97|8
1634003590000|2021-10-12 01:53:10|453.09|448.99|453.23|449.13|453.23|449.13|453.07|448.97|7
1634003600000|2021-10-12 01:53:20|453.18|449.08|453.16|449.06|453.21|449.11|453.13|449.03|13
1634003610000|2021-10-12 01:53:30|453.1|449|453.08|448.98|453.16|449.06|453.08|448.98|5
1634003620000|2021-10-12 01:53:40|453.09|448.99|453.1|449|453.1|449|453.09|448.99|6
1634003630000|2021-10-12 01:53:50|453.09|448.99|453.1|449|453.1|449|453.07|448.97|10
1634003640000|2021-10-12 01:54:00|453.06|448.96|453.08|448.98|453.11|449.01|453.06|448.96|11
1634003650000|2021-10-12 01:54:10|453.1|449|453.42|449.32|453.42|449.32|453.09|448.99|18
1634003660000|2021-10-12 01:54:20|453.41|449.31|453.71|449.61|453.77|449.67|453.4|449.3|22
1634003670000|2021-10-12 01:54:30|453.74|449.64|453.6|449.5|453.79|449.69|453.6|449.5|15
1634003680000|2021-10-12 01:54:40|453.62|449.52|453.6|449.5|453.65|449.55|453.58|449.48|15
1634003690000|2021-10-12 01:54:50|453.66|449.56|453.7|449.6|453.71|449.61|453.64|449.54|14
1634003700000|2021-10-12 01:55:00|453.75|449.65|453.9|449.8|453.91|449.81|453.75|449.65|9
1634003710000|2021-10-12 01:55:10|453.92|449.82|453.77|449.67|454.03|449.93|453.77|449.67|24
1634003720000|2021-10-12 01:55:20|453.78|449.68|453.74|449.64|453.78|449.68|453.7|449.6|11
1634003730000|2021-10-12 01:55:30|453.76|449.66|453.7|449.6|453.76|449.66|453.7|449.6|7
1634003740000|2021-10-12 01:55:40|453.66|449.56|453.47|449.37|453.66|449.56|453.41|449.31|16
1634003750000|2021-10-12 01:55:50|453.46|449.36|453.59|449.49|453.59|449.49|453.44|449.34|16
1634003760000|2021-10-12 01:56:00|453.6|449.5|453.65|449.55|453.68|449.58|453.6|449.5|12
1634003770000|2021-10-12 01:56:10|453.64|449.54|453.75|449.65|453.75|449.65|453.62|449.52|11
1634003780000|2021-10-12 01:56:20|453.76|449.66|454.12|450.02|454.12|450.02|453.76|449.66|18
1634003790000|2021-10-12 01:56:30|454.1|450|454.05|449.95|454.1|450|454.05|449.95|3
1634003800000|2021-10-12 01:56:40|454.07|449.97|453.9|449.8|454.08|449.98|453.87|449.77|12
1634003810000|2021-10-12 01:56:50|453.89|449.79|453.81|449.71|453.89|449.79|453.68|449.58|19
1634003820000|2021-10-12 01:57:00|453.85|449.75|453.79|449.69|453.85|449.75|453.78|449.68|4
1634003830000|2021-10-12 01:57:10|453.82|449.72|453.83|449.73|453.83|449.73|453.79|449.69|8
1634003840000|2021-10-12 01:57:20|453.85|449.75|453.68|449.58|453.94|449.84|453.68|449.58|17
1634003850000|2021-10-12 01:57:30|453.69|449.59|453.5|449.4|453.71|449.61|453.48|449.38|22
1634003860000|2021-10-12 01:57:40|453.51|449.41|453.5|449.4|453.51|449.41|453.49|449.39|10
1634003870000|2021-10-12 01:57:50|453.49|449.39|453.39|449.29|453.5|449.4|453.37|449.27|16
1634003880000|2021-10-12 01:58:00|453.37|449.27|453.37|449.27|453.37|449.27|453.37|449.27|1
1634003890000|2021-10-12 01:58:10|453.36|449.26|453.21|449.11|453.36|449.26|453.21|449.11|10
1634003900000|2021-10-12 01:58:20|453.22|449.12|452.92|448.82|453.22|449.12|452.92|448.82|22
1634003910000|2021-10-12 01:58:30|452.94|448.84|453|448.9|453.09|448.99|452.94|448.84|16
1634003920000|2021-10-12 01:58:40|452.99|448.89|453.24|449.14|453.24|449.14|452.98|448.88|23
1634003930000|2021-10-12 01:58:50|453.23|449.13|453.15|449.05|453.24|449.14|453.15|449.05|10
1634003940000|2021-10-12 01:59:00|453.14|449.04|453.05|448.95|453.14|449.04|453.05|448.95|9
1634003950000|2021-10-12 01:59:10|453.06|448.96|452.89|448.79|453.06|448.96|452.87|448.77|21
1634003960000|2021-10-12 01:59:20|452.94|448.84|452.8|448.7|452.94|448.84|452.8|448.7|14
1634003970000|2021-10-12 01:59:30|452.79|448.69|452.6|448.5|452.79|448.69|452.59|448.49|11
1634003980000|2021-10-12 01:59:40|452.59|448.49|452.6|448.5|452.61|448.51|452.59|448.49|3
1634003990000|2021-10-12 01:59:50|452.59|448.49|452.53|448.43|452.59|448.49|452.5|448.4|8
1634004000000|2021-10-12 02:00:00|452.55|448.45|452.5|448.4|452.55|448.45|452.31|448.21|15
1634004010000|2021-10-12 02:00:10|452.49|448.39|452.86|448.76|452.86|448.76|452.45|448.35|11
1634004020000|2021-10-12 02:00:20|452.83|448.73|453.03|448.93|453.04|448.94|452.71|448.61|16
1634004030000|2021-10-12 02:00:30|453.08|448.98|453.1|449|453.13|449.03|453.04|448.94|11
1634004040000|2021-10-12 02:00:40|453.12|449.02|453.41|449.31|453.42|449.32|453.12|449.02|16
1634004050000|2021-10-12 02:00:50|453.4|449.3|453.42|449.32|453.42|449.32|453.39|449.29|6
1634004070000|2021-10-12 02:01:10|453.43|449.33|453.57|449.47|453.57|449.47|453.42|449.32|11
1634004080000|2021-10-12 02:01:20|453.6|449.5|453.5|449.4|453.7|449.6|453.5|449.4|12
1634004090000|2021-10-12 02:01:30|453.49|449.39|453.5|449.4|453.5|449.4|453.49|449.39|2
1634004100000|2021-10-12 02:01:40|453.42|449.32|453.2|449.1|453.42|449.32|453.2|449.1|9
1634004110000|2021-10-12 02:01:50|453.19|449.09|453.02|448.92|453.19|449.09|452.72|448.62|15
1634004120000|2021-10-12 02:02:00|452.9|448.8|452.95|448.85|453|448.9|452.89|448.79|18
1634004130000|2021-10-12 02:02:10|452.91|448.81|452.92|448.82|452.92|448.82|452.83|448.73|14
1634004140000|2021-10-12 02:02:20|452.91|448.81|452.89|448.79|452.94|448.84|452.89|448.79|4
1634004150000|2021-10-12 02:02:30|452.91|448.81|453.25|449.15|453.29|449.19|452.89|448.79|12
1634004160000|2021-10-12 02:02:40|453.3|449.2|453.3|449.2|453.32|449.22|453.25|449.15|7
1634004170000|2021-10-12 02:02:50|453.32|449.22|453.29|449.19|453.32|449.22|453.29|449.19|4
1634004180000|2021-10-12 02:03:00|453.28|449.18|453|448.9|453.28|449.18|452.98|448.88|17
1634004190000|2021-10-12 02:03:10|452.95|448.85|452.7|448.6|452.95|448.85|452.69|448.59|16
1634004200000|2021-10-12 02:03:20|452.69|448.59|452.56|448.46|452.7|448.6|452.54|448.44|10
1634004210000|2021-10-12 02:03:30|452.57|448.47|452.54|448.44|452.57|448.47|452.54|448.44|12
1634004220000|2021-10-12 02:03:40|452.53|448.43|452.4|448.3|452.53|448.43|452.38|448.28|15
1634004230000|2021-10-12 02:03:50|452.38|448.28|452.25|448.15|452.38|448.28|452.18|448.08|11
1634004240000|2021-10-12 02:04:00|452.26|448.16|452.25|448.15|452.26|448.16|452.2|448.1|10
1634004250000|2021-10-12 02:04:10|452.23|448.13|452.3|448.2|452.33|448.23|452.21|448.11|10
1634004260000|2021-10-12 02:04:20|452.29|448.19|452.32|448.22|452.35|448.25|452.24|448.14|20
1634004270000|2021-10-12 02:04:30|452.26|448.16|451.62|447.52|452.34|448.24|451.62|447.52|30
1634004280000|2021-10-12 02:04:40|451.54|447.44|451.14|447.04|451.54|447.44|451.13|447.03|16
1634004290000|2021-10-12 02:04:50|451.18|447.08|451.41|447.31|451.42|447.32|451.11|447.01|20
1634004300000|2021-10-12 02:05:00|451.42|447.32|451.7|447.6|451.72|447.62|451.42|447.32|24
1634004310000|2021-10-12 02:05:10|451.64|447.54|451.25|447.15|451.66|447.56|451.25|447.15|18
1634004320000|2021-10-12 02:05:20|451.26|447.16|451.41|447.31|451.42|447.32|451.25|447.15|13
1634004330000|2021-10-12 02:05:30|451.4|447.3|451.41|447.31|451.43|447.33|451.35|447.25|12
1634004340000|2021-10-12 02:05:40|451.43|447.33|451.09|446.99|451.44|447.34|451.02|446.92|26
1634004350000|2021-10-12 02:05:50|451.15|447.05|450.9|446.8|451.15|447.05|450.9|446.8|18
1634004360000|2021-10-12 02:06:00|450.89|446.79|450.7|446.6|450.9|446.8|450.7|446.6|14
1634004370000|2021-10-12 02:06:10|450.69|446.59|450.92|446.82|450.98|446.88|450.62|446.52|26
1634004380000|2021-10-12 02:06:20|450.91|446.81|451.26|447.16|451.26|447.16|450.85|446.75|23
1634004390000|2021-10-12 02:06:30|451.25|447.15|451.01|446.91|451.29|447.19|451.01|446.91|24
1634004400000|2021-10-12 02:06:40|450.98|446.88|450.7|446.6|450.98|446.88|450.7|446.6|20
1634004410000|2021-10-12 02:06:50|450.68|446.58|450.72|446.62|450.72|446.62|450.68|446.58|6
1634004420000|2021-10-12 02:07:00|450.71|446.61|450.45|446.35|450.71|446.61|450.45|446.35|23
1634004430000|2021-10-12 02:07:10|450.43|446.33|450.21|446.11|450.44|446.34|450.2|446.1|18
1634004440000|2021-10-12 02:07:20|450.22|446.12|449.86|445.76|450.22|446.12|449.86|445.76|19
1634004450000|2021-10-12 02:07:30|449.84|445.74|449.83|445.73|449.9|445.8|449.81|445.71|16
1634004460000|2021-10-12 02:07:40|449.81|445.71|450|445.9|450|445.9|449.72|445.62|16
1634004470000|2021-10-12 02:07:50|449.99|445.89|449.97|445.87|450|445.9|449.96|445.86|7
1634004480000|2021-10-12 02:08:00|449.99|445.89|449.97|445.87|449.99|445.89|449.95|445.85|8
1634004490000|2021-10-12 02:08:10|449.98|445.88|449.97|445.87|449.98|445.88|449.97|445.87|2
1634004500000|2021-10-12 02:08:20|449.92|445.82|449.61|445.51|449.92|445.82|449.57|445.47|23
1634004510000|2021-10-12 02:08:30|449.59|445.49|449.59|445.49|449.63|445.53|449.56|445.46|14
1634004520000|2021-10-12 02:08:40|449.58|445.48|449.51|445.41|449.61|445.51|449.49|445.39|17
1634004530000|2021-10-12 02:08:50|449.54|445.44|449.6|445.5|449.62|445.52|449.49|445.39|21
1634004540000|2021-10-12 02:09:00|449.59|445.49|449.59|445.49|449.63|445.53|449.55|445.45|17
1634004550000|2021-10-12 02:09:10|449.6|445.5|449.66|445.56|449.69|445.59|449.6|445.5|22
1634004560000|2021-10-12 02:09:20|449.71|445.61|449.66|445.56|449.71|445.61|449.66|445.56|8
1634004570000|2021-10-12 02:09:30|449.65|445.55|449.82|445.72|449.82|445.72|449.65|445.55|19
1634004580000|2021-10-12 02:09:40|449.81|445.71|450.05|445.95|450.05|445.95|449.8|445.7|18
1634004590000|2021-10-12 02:09:50|450.08|445.98|450|445.9|450.08|445.98|450|445.9|10
1634004600000|2021-10-12 02:10:00|449.99|445.89|450.05|445.95|450.11|446.01|449.98|445.88|17
1634004610000|2021-10-12 02:10:10|450.04|445.94|449.97|445.87|450.07|445.97|449.89|445.79|19
1634004620000|2021-10-12 02:10:20|449.96|445.86|449.77|445.67|449.98|445.88|449.74|445.64|19
1634004630000|2021-10-12 02:10:30|449.76|445.66|449.55|445.45|449.77|445.67|449.55|445.45|16
1634004640000|2021-10-12 02:10:40|449.54|445.44|449.68|445.58|449.76|445.66|449.53|445.43|14
1634004650000|2021-10-12 02:10:50|449.66|445.56|450.25|446.15|450.25|446.15|449.66|445.56|19
1634004660000|2021-10-12 02:11:00|450.26|446.16|450.47|446.37|450.47|446.37|450.26|446.16|12
1634004670000|2021-10-12 02:11:10|450.48|446.38|450.54|446.44|450.6|446.5|450.45|446.35|19
1634004680000|2021-10-12 02:11:20|450.55|446.45|450.73|446.63|450.74|446.64|450.52|446.42|5
1634004690000|2021-10-12 02:11:30|450.72|446.62|450.75|446.65|450.79|446.69|450.72|446.62|13
1634004700000|2021-10-12 02:11:40|450.74|446.64|450.88|446.78|450.89|446.79|450.73|446.63|17
1634004710000|2021-10-12 02:11:50|450.89|446.79|450.79|446.69|450.96|446.86|450.75|446.65|20
1634004720000|2021-10-12 02:12:00|450.78|446.68|450.93|446.83|450.93|446.83|450.73|446.63|12
1634004730000|2021-10-12 02:12:10|450.92|446.82|450.9|446.8|450.92|446.82|450.87|446.77|9
1634004740000|2021-10-12 02:12:20|450.91|446.81|450.75|446.65|450.92|446.82|450.73|446.63|14
1634004750000|2021-10-12 02:12:30|450.74|446.64|450.73|446.63|450.75|446.65|450.73|446.63|5
1634004760000|2021-10-12 02:12:40|450.72|446.62|450.58|446.48|450.72|446.62|450.58|446.48|7
1634004770000|2021-10-12 02:12:50|450.54|446.44|450.46|446.36|450.54|446.44|450.39|446.29|21
1634004780000|2021-10-12 02:13:00|450.43|446.33|450.48|446.38|450.54|446.44|450.43|446.33|11
1634004790000|2021-10-12 02:13:10|450.49|446.39|450.6|446.5|450.6|446.5|450.48|446.38|9
1634004800000|2021-10-12 02:13:20|450.58|446.48|450.62|446.52|450.62|446.52|450.58|446.48|6
1634004810000|2021-10-12 02:13:30|450.63|446.53|450.69|446.59|450.69|446.59|450.6|446.5|10
1634004820000|2021-10-12 02:13:40|450.7|446.6|450.98|446.88|450.98|446.88|450.7|446.6|16
1634004830000|2021-10-12 02:13:50|450.97|446.87|450.9|446.8|450.97|446.87|450.9|446.8|4
1634004840000|2021-10-12 02:14:00|450.91|446.81|450.72|446.62|450.91|446.81|450.71|446.61|17
1634004850000|2021-10-12 02:14:10|450.7|446.6|450.76|446.66|450.76|446.66|450.7|446.6|3
1634004860000|2021-10-12 02:14:20|450.77|446.67|450.82|446.72|450.87|446.77|450.77|446.67|10
1634004870000|2021-10-12 02:14:30|450.81|446.71|450.84|446.74|450.85|446.75|450.81|446.71|4
1634004880000|2021-10-12 02:14:40|450.83|446.73|450.83|446.73|450.84|446.74|450.83|446.73|3
1634004890000|2021-10-12 02:14:50|450.82|446.72|450.82|446.72|450.82|446.72|450.82|446.72|1
1634004900000|2021-10-12 02:15:00|450.83|446.73|450.83|446.73|450.84|446.74|450.83|446.73|3
1634004910000|2021-10-12 02:15:10|450.81|446.71|450.57|446.47|450.81|446.71|450.55|446.45|17
1634004920000|2021-10-12 02:15:20|450.56|446.46|450.31|446.21|450.56|446.46|450.31|446.21|19
1634004930000|2021-10-12 02:15:30|450.33|446.23|450.15|446.05|450.33|446.23|450.15|446.05|18
1634004940000|2021-10-12 02:15:40|450.07|445.97|449.73|445.63|450.08|445.98|449.71|445.61|23
1634004950000|2021-10-12 02:15:50|449.68|445.58|449.69|445.59|449.71|445.61|449.62|445.52|18
1634004960000|2021-10-12 02:16:00|449.68|445.58|449.56|445.46|449.69|445.59|449.56|445.46|15
1634004970000|2021-10-12 02:16:10|449.58|445.48|449.63|445.53|449.66|445.56|449.58|445.48|10
1634004980000|2021-10-12 02:16:20|449.61|445.51|449.76|445.66|449.76|445.66|449.58|445.48|12
1634004990000|2021-10-12 02:16:30|449.8|445.7|450.1|446|450.1|446|449.78|445.68|21
1634005000000|2021-10-12 02:16:40|450.08|445.98|450.23|446.13|450.24|446.14|450.08|445.98|16
1634005010000|2021-10-12 02:16:50|450.2|446.1|450.2|446.1|450.21|446.11|450.16|446.06|16
1634005020000|2021-10-12 02:17:00|450.24|446.14|450.23|446.13|450.25|446.15|450.15|446.05|18
1634005030000|2021-10-12 02:17:10|450.22|446.12|450.21|446.11|450.23|446.13|450.14|446.04|17
1634005040000|2021-10-12 02:17:20|450.22|446.12|450.04|445.94|450.22|446.12|449.99|445.89|13
1634005050000|2021-10-12 02:17:30|450.03|445.93|449.94|445.84|450.04|445.94|449.93|445.83|13
1634005060000|2021-10-12 02:17:40|449.93|445.83|449.83|445.73|449.93|445.83|449.82|445.72|11
1634005070000|2021-10-12 02:17:50|449.81|445.71|449.44|445.34|449.81|445.71|449.44|445.34|11
1634005080000|2021-10-12 02:18:00|449.47|445.37|449.56|445.46|449.56|445.46|449.44|445.34|8
1634005090000|2021-10-12 02:18:10|449.58|445.48|450.08|445.98|450.08|445.98|449.58|445.48|21
1634005100000|2021-10-12 02:18:20|450.09|445.99|450.22|446.12|450.23|446.13|450.06|445.96|12
1634005110000|2021-10-12 02:18:30|450.23|446.13|450.27|446.17|450.27|446.17|450.21|446.11|15
1634005120000|2021-10-12 02:18:40|450.25|446.15|450.28|446.18|450.31|446.21|450.25|446.15|13
1634005130000|2021-10-12 02:18:50|450.27|446.17|450.2|446.1|450.29|446.19|450.16|446.06|14
1634005140000|2021-10-12 02:19:00|450.21|446.11|450.41|446.31|450.52|446.42|450.21|446.11|21
1634005150000|2021-10-12 02:19:10|450.4|446.3|450.48|446.38|450.48|446.38|450.39|446.29|16
1634005160000|2021-10-12 02:19:20|450.47|446.37|450.44|446.34|450.49|446.39|450.43|446.33|14
1634005170000|2021-10-12 02:19:30|450.43|446.33|450.35|446.25|450.43|446.33|450.3|446.2|13
1634005180000|2021-10-12 02:19:40|450.3|446.2|450.22|446.12|450.34|446.24|450.22|446.12|12
1634005190000|2021-10-12 02:19:50|450.17|446.07|450.1|446|450.17|446.07|450.01|445.91|8
1634005200000|2021-10-12 02:20:00|450.09|445.99|450.06|445.96|450.09|445.99|450.01|445.91|14
1634005210000|2021-10-12 02:20:10|450.07|445.97|450.03|445.93|450.07|445.97|449.94|445.84|18
1634005220000|2021-10-12 02:20:20|450.02|445.92|449.89|445.79|450.02|445.92|449.88|445.78|17
1634005230000|2021-10-12 02:20:30|449.9|445.8|449.87|445.77|449.9|445.8|449.86|445.76|8
1634005240000|2021-10-12 02:20:40|449.86|445.76|449.83|445.73|449.87|445.77|449.83|445.73|6
1634005250000|2021-10-12 02:20:50|449.84|445.74|449.62|445.52|449.84|445.74|449.62|445.52|19
1634005260000|2021-10-12 02:21:00|449.65|445.55|449.8|445.7|449.8|445.7|449.58|445.48|13
1634005270000|2021-10-12 02:21:10|449.79|445.69|449.81|445.71|449.81|445.71|449.79|445.69|3
1634005280000|2021-10-12 02:21:20|449.77|445.67|449.71|445.61|449.77|445.67|449.68|445.58|11
1634005290000|2021-10-12 02:21:30|449.7|445.6|449.57|445.47|449.7|445.6|449.57|445.47|9
1634005300000|2021-10-12 02:21:40|449.58|445.48|449.55|445.45|449.59|445.49|449.55|445.45|8
1634005310000|2021-10-12 02:21:50|449.54|445.44|449|444.9|449.54|445.44|449|444.9|20
1634005320000|2021-10-12 02:22:00|448.99|444.89|448.67|444.57|448.99|444.89|448.66|444.56|22
1634005330000|2021-10-12 02:22:10|448.72|444.62|448.81|444.71|448.81|444.71|448.72|444.62|6
1634005340000|2021-10-12 02:22:20|448.82|444.72|448.86|444.76|448.87|444.77|448.82|444.72|7
1634005350000|2021-10-12 02:22:30|448.87|444.77|448.64|444.54|448.89|444.79|448.61|444.51|23
1634005360000|2021-10-12 02:22:40|448.6|444.5|448.61|444.51|448.61|444.51|448.59|444.49|4
1634005370000|2021-10-12 02:22:50|448.63|444.53|448.6|444.5|448.63|444.53|448.6|444.5|3
1634005380000|2021-10-12 02:23:00|448.59|444.49|448.58|444.48|448.59|444.49|448.58|444.48|2
1634005390000|2021-10-12 02:23:10|448.59|444.49|448.48|444.38|448.59|444.49|448.48|444.38|9
1634005400000|2021-10-12 02:23:20|448.5|444.4|448.5|444.4|448.5|444.4|448.45|444.35|9
1634005410000|2021-10-12 02:23:30|448.48|444.38|448.65|444.55|448.66|444.56|448.46|444.36|18
1634005420000|2021-10-12 02:23:40|448.66|444.56|448.66|444.56|448.68|444.58|448.64|444.54|6
1634005430000|2021-10-12 02:23:50|448.6|444.5|448.16|444.06|448.61|444.51|448.16|444.06|21
1634005440000|2021-10-12 02:24:00|448.17|444.07|448.06|443.96|448.23|444.13|448.05|443.95|23
1634005450000|2021-10-12 02:24:10|448.02|443.92|447.68|443.58|448.08|443.98|447.47|443.37|34
1634005460000|2021-10-12 02:24:20|447.6|443.5|447.25|443.15|447.6|443.5|447.23|443.13|19
1634005470000|2021-10-12 02:24:30|447.24|443.14|447.34|443.24|447.39|443.29|447.24|443.14|13
1634005480000|2021-10-12 02:24:40|447.36|443.26|447.1|443|447.39|443.29|447.09|442.99|18
1634005490000|2021-10-12 02:24:50|447.09|442.99|446.81|442.71|447.2|443.1|446.81|442.71|29
1634005500000|2021-10-12 02:25:00|446.8|442.7|446.98|442.88|447.06|442.96|446.8|442.7|24
1634005510000|2021-10-12 02:25:10|446.99|442.89|446.62|442.52|447.26|443.16|446.57|442.47|33
1634005520000|2021-10-12 02:25:20|446.64|442.54|446.65|442.55|446.65|442.55|446.37|442.27|31
1634005530000|2021-10-12 02:25:30|446.66|442.56|446.55|442.45|446.66|442.56|446.49|442.39|29
1634005540000|2021-10-12 02:25:40|446.57|442.47|446.82|442.72|446.83|442.73|446.45|442.35|23
1634005550000|2021-10-12 02:25:50|446.81|442.71|446.53|442.43|446.85|442.75|446.5|442.4|32
1634005560000|2021-10-12 02:26:00|446.55|442.45|446.76|442.66|446.76|442.66|446.53|442.43|21
1634005570000|2021-10-12 02:26:10|446.71|442.61|447.19|443.09|447.21|443.11|446.71|442.61|32
1634005580000|2021-10-12 02:26:20|447.17|443.07|447.11|443.01|447.34|443.24|447.11|443.01|19
1634005590000|2021-10-12 02:26:30|447.05|442.95|446.66|442.56|447.05|442.95|446.66|442.56|25
1634005600000|2021-10-12 02:26:40|446.65|442.55|446.95|442.85|446.98|442.88|446.64|442.54|20
1634005610000|2021-10-12 02:26:50|446.94|442.84|447.24|443.14|447.24|443.14|446.92|442.82|22
1634005620000|2021-10-12 02:27:00|447.25|443.15|447.09|442.99|447.27|443.17|447.09|442.99|19
1634005630000|2021-10-12 02:27:10|447.07|442.97|447.25|443.15|447.25|443.15|446.99|442.89|22
1634005640000|2021-10-12 02:27:20|447.26|443.16|447.43|443.33|447.45|443.35|447.23|443.13|16
1634005660000|2021-10-12 02:27:40|447.42|443.32|447.16|443.06|447.43|443.33|447.16|443.06|14
1634005670000|2021-10-12 02:27:50|447.15|443.05|447.49|443.39|447.5|443.4|447.14|443.04|22
1634005680000|2021-10-12 02:28:00|447.55|443.45|447.53|443.43|447.55|443.45|447.52|443.42|6
1634005690000|2021-10-12 02:28:10|447.54|443.44|447.84|443.74|447.84|443.74|447.53|443.43|22
1634005700000|2021-10-12 02:28:20|447.86|443.76|447.99|443.89|448.01|443.91|447.86|443.76|11
1634005710000|2021-10-12 02:28:30|447.98|443.88|448.14|444.04|448.14|444.04|447.98|443.88|14
1634005720000|2021-10-12 02:28:40|448.17|444.07|448.08|443.98|448.17|444.07|448.03|443.93|15
1634005730000|2021-10-12 02:28:50|448.07|443.97|447.45|443.35|448.07|443.97|447.45|443.35|16
1634005740000|2021-10-12 02:29:00|447.46|443.36|447.32|443.22|447.46|443.36|447.31|443.21|12
1634005750000|2021-10-12 02:29:10|447.31|443.21|447.23|443.13|447.31|443.21|447.06|442.96|26
1634005760000|2021-10-12 02:29:20|447.26|443.16|447.33|443.23|447.35|443.25|447.26|443.16|12
1634005770000|2021-10-12 02:29:30|447.32|443.22|447.27|443.17|447.32|443.22|447.25|443.15|7
1634005780000|2021-10-12 02:29:40|447.25|443.15|447.22|443.12|447.25|443.15|447.21|443.11|3
1634005790000|2021-10-12 02:29:50|447.23|443.13|447.22|443.12|447.39|443.29|447.22|443.12|11
1634005800000|2021-10-12 02:30:00|447.23|443.13|447.26|443.16|447.26|443.16|447.23|443.13|2
1634005810000|2021-10-12 02:30:10|447.29|443.19|447.33|443.23|447.38|443.28|447.28|443.18|17
1634005820000|2021-10-12 02:30:20|447.32|443.22|447.23|443.13|447.34|443.24|447.23|443.13|18
1634005830000|2021-10-12 02:30:30|447.15|443.05|446.97|442.87|447.15|443.05|446.9|442.8|23
1634005840000|2021-10-12 02:30:40|446.93|442.83|446.69|442.59|446.93|442.83|446.53|442.43|24
1634005850000|2021-10-12 02:30:50|446.76|442.66|447.02|442.92|447.12|443.02|446.76|442.66|20
1634005860000|2021-10-12 02:31:00|447.01|442.91|447.16|443.06|447.22|443.12|447|442.9|19
1634005870000|2021-10-12 02:31:10|447.15|443.05|446.91|442.81|447.24|443.14|446.88|442.78|21
1634005880000|2021-10-12 02:31:20|446.92|442.82|447.07|442.97|447.07|442.97|446.92|442.82|6
1634005890000|2021-10-12 02:31:30|447.08|442.98|447.42|443.32|447.42|443.32|447.08|442.98|27
1634005900000|2021-10-12 02:31:40|447.36|443.26|447.32|443.22|447.38|443.28|447.3|443.2|9
1634005910000|2021-10-12 02:31:50|447.33|443.23|447.16|443.06|447.33|443.23|447.07|442.97|24
1634005920000|2021-10-12 02:32:00|447.1|443|446.87|442.77|447.11|443.01|446.87|442.77|18
1634005930000|2021-10-12 02:32:10|446.93|442.83|447.37|443.27|447.37|443.27|446.85|442.75|31
1634005940000|2021-10-12 02:32:20|447.33|443.23|447.57|443.47|447.58|443.48|447.33|443.23|18
1634005950000|2021-10-12 02:32:30|447.52|443.42|447.43|443.33|447.54|443.44|447.42|443.32|16
1634005960000|2021-10-12 02:32:40|447.42|443.32|447.66|443.56|447.67|443.57|447.42|443.32|13
1634005970000|2021-10-12 02:32:50|447.65|443.55|447.78|443.68|447.78|443.68|447.65|443.55|16
1634005980000|2021-10-12 02:33:00|447.76|443.66|447.56|443.46|447.78|443.68|447.49|443.39|21
1634005990000|2021-10-12 02:33:10|447.54|443.44|447.45|443.35|447.54|443.44|447.41|443.31|15
1634006000000|2021-10-12 02:33:20|447.46|443.36|447.5|443.4|447.51|443.41|447.46|443.36|6
1634006010000|2021-10-12 02:33:30|447.51|443.41|447.66|443.56|447.67|443.57|447.5|443.4|17
1634006020000|2021-10-12 02:33:40|447.62|443.52|447.73|443.63|447.79|443.69|447.62|443.52|15
1634006030000|2021-10-12 02:33:50|447.71|443.61|447.5|443.4|447.72|443.62|447.43|443.33|28
1634006040000|2021-10-12 02:34:00|447.49|443.39|447.19|443.09|447.49|443.39|447.15|443.05|30
1634006050000|2021-10-12 02:34:10|447.17|443.07|447.09|442.99|447.17|443.07|447.09|442.99|9
1634006060000|2021-10-12 02:34:20|447.1|443|447.28|443.18|447.28|443.18|447.1|443|18
1634006070000|2021-10-12 02:34:30|447.29|443.19|447.29|443.19|447.29|443.19|447.29|443.19|1
1634006080000|2021-10-12 02:34:40|447.27|443.17|447.11|443.01|447.28|443.18|447.11|443.01|18
1634006090000|2021-10-12 02:34:50|447.12|443.02|447.46|443.36|447.48|443.38|447.12|443.02|18
1634006100000|2021-10-12 02:35:00|447.47|443.37|447.45|443.35|447.48|443.38|447.42|443.32|13
1634006110000|2021-10-12 02:35:10|447.46|443.36|447.26|443.16|447.46|443.36|447.26|443.16|11
1634006120000|2021-10-12 02:35:20|447.25|443.15|447.24|443.14|447.26|443.16|447.24|443.14|4
1634006130000|2021-10-12 02:35:30|447.25|443.15|447.34|443.24|447.37|443.27|447.25|443.15|9
1634006140000|2021-10-12 02:35:40|447.32|443.22|447.24|443.14|447.32|443.22|447.23|443.13|15
1634006150000|2021-10-12 02:35:50|447.22|443.12|447.25|443.15|447.3|443.2|447.22|443.12|9
1634006160000|2021-10-12 02:36:00|447.24|443.14|447.21|443.11|447.25|443.15|447.21|443.11|8
1634006170000|2021-10-12 02:36:10|447.22|443.12|447.21|443.11|447.22|443.12|447.2|443.1|5
1634006180000|2021-10-12 02:36:20|447.22|443.12|447.32|443.22|447.32|443.22|447.22|443.12|7
1634006190000|2021-10-12 02:36:30|447.33|443.23|447.25|443.15|447.33|443.23|447.24|443.14|11
1634006200000|2021-10-12 02:36:40|447.23|443.13|447.21|443.11|447.24|443.14|447.18|443.08|15
1634006210000|2021-10-12 02:36:50|447.2|443.1|447.24|443.14|447.24|443.14|447.2|443.1|4
1634006220000|2021-10-12 02:37:00|447.23|443.13|447.21|443.11|447.23|443.13|447.21|443.11|2
1634006230000|2021-10-12 02:37:10|447.22|443.12|447.41|443.31|447.42|443.32|447.21|443.11|10
1634006240000|2021-10-12 02:37:20|447.42|443.32|447.31|443.21|447.46|443.36|447.31|443.21|17
1634006260000|2021-10-12 02:37:40|447.25|443.15|447.43|443.33|447.44|443.34|447.25|443.15|7
1634006270000|2021-10-12 02:37:50|447.44|443.34|447.41|443.31|447.46|443.36|447.41|443.31|13
1634006280000|2021-10-12 02:38:00|447.4|443.3|447.51|443.41|447.52|443.42|447.4|443.3|11
1634006290000|2021-10-12 02:38:10|447.55|443.45|447.53|443.43|447.55|443.45|447.51|443.41|9
1634006300000|2021-10-12 02:38:20|447.52|443.42|447.8|443.7|447.8|443.7|447.5|443.4|16
1634006310000|2021-10-12 02:38:30|447.81|443.71|447.8|443.7|447.86|443.76|447.75|443.65|8
1634006320000|2021-10-12 02:38:40|447.67|443.57|447.64|443.54|447.72|443.62|447.64|443.54|7
1634006330000|2021-10-12 02:38:50|447.6|443.5|447.52|443.42|447.6|443.5|447.41|443.31|19
1634006340000|2021-10-12 02:39:00|447.53|443.43|447.3|443.2|447.58|443.48|447.3|443.2|12
1634006350000|2021-10-12 02:39:10|447.31|443.21|447.28|443.18|447.31|443.21|447.28|443.18|9
1634006360000|2021-10-12 02:39:20|447.26|443.16|447.27|443.17|447.28|443.18|447.24|443.14|13
1634006370000|2021-10-12 02:39:30|447.26|443.16|447.27|443.17|447.27|443.17|447.2|443.1|11
1634006380000|2021-10-12 02:39:40|447.33|443.23|447.53|443.43|447.54|443.44|447.33|443.23|19
1634006390000|2021-10-12 02:39:50|447.52|443.42|447.39|443.29|447.55|443.45|447.36|443.26|14
1634006400000|2021-10-12 02:40:00|447.42|443.32|447.44|443.34|447.44|443.34|447.38|443.28|7
1634006410000|2021-10-12 02:40:10|447.43|443.33|447.46|443.36|447.48|443.38|447.43|443.33|12
1634006420000|2021-10-12 02:40:20|447.47|443.37|447.54|443.44|447.55|443.45|447.47|443.37|11
1634006430000|2021-10-12 02:40:30|447.55|443.45|447.5|443.4|447.55|443.45|447.5|443.4|3
1634006440000|2021-10-12 02:40:40|447.51|443.41|447.28|443.18|447.51|443.41|447.28|443.18|15
1634006450000|2021-10-12 02:40:50|447.25|443.15|447.24|443.14|447.3|443.2|447.24|443.14|12
1634006460000|2021-10-12 02:41:00|447.23|443.13|447.31|443.21|447.31|443.21|447.23|443.13|3
1634006470000|2021-10-12 02:41:10|447.29|443.19|447.2|443.1|447.3|443.2|447.2|443.1|4
1634006480000|2021-10-12 02:41:20|447.21|443.11|447.1|443|447.21|443.11|447.09|442.99|10
1634006490000|2021-10-12 02:41:30|447.11|443.01|447.51|443.41|447.51|443.41|447.11|443.01|14
1634006500000|2021-10-12 02:41:40|447.55|443.45|447.6|443.5|447.6|443.5|447.55|443.45|7
1634006510000|2021-10-12 02:41:50|447.65|443.55|447.75|443.65|447.75|443.65|447.65|443.55|5
1634006520000|2021-10-12 02:42:00|447.8|443.7|447.8|443.7|447.8|443.7|447.67|443.57|3
1634006530000|2021-10-12 02:42:10|447.72|443.62|448.05|443.95|448.07|443.97|447.72|443.62|12
1634006540000|2021-10-12 02:42:20|448.08|443.98|448.29|444.19|448.29|444.19|448.08|443.98|19
1634006550000|2021-10-12 02:42:30|448.3|444.2|448.31|444.21|448.36|444.26|448.3|444.2|8
1634006560000|2021-10-12 02:42:40|448.33|444.23|448.3|444.2|448.36|444.26|448.3|444.2|12
1634006570000|2021-10-12 02:42:50|448.31|444.21|448.37|444.27|448.38|444.28|448.31|444.21|6
1634006580000|2021-10-12 02:43:00|448.36|444.26|448.4|444.3|448.41|444.31|448.36|444.26|10
1634006590000|2021-10-12 02:43:10|448.39|444.29|448.62|444.52|448.7|444.6|448.39|444.29|11
1634006600000|2021-10-12 02:43:20|448.6|444.5|448.3|444.2|448.62|444.52|448.29|444.19|17
1634006610000|2021-10-12 02:43:30|448.35|444.25|447.94|443.84|448.36|444.26|447.94|443.84|27
1634006620000|2021-10-12 02:43:40|447.95|443.85|447.74|443.64|447.98|443.88|447.73|443.63|17
1634006630000|2021-10-12 02:43:50|447.75|443.65|447.71|443.61|447.76|443.66|447.7|443.6|13
1634006640000|2021-10-12 02:44:00|447.7|443.6|447.74|443.64|447.76|443.66|447.7|443.6|9
1634006650000|2021-10-12 02:44:10|447.75|443.65|447.7|443.6|447.75|443.65|447.7|443.6|3
1634006660000|2021-10-12 02:44:20|447.75|443.65|447.36|443.26|447.75|443.65|447.36|443.26|15
1634006670000|2021-10-12 02:44:30|447.4|443.3|447.19|443.09|447.4|443.3|447.17|443.07|23
1634006680000|2021-10-12 02:44:40|447.2|443.1|447.15|443.05|447.21|443.11|447.15|443.05|11
1634006690000|2021-10-12 02:44:50|447.14|443.04|446.87|442.77|447.17|443.07|446.81|442.71|28
1634006700000|2021-10-12 02:45:00|446.89|442.79|446.89|442.79|446.91|442.81|446.8|442.7|16
1634006710000|2021-10-12 02:45:10|446.9|442.8|446.58|442.48|446.9|442.8|446.58|442.48|16
1634006720000|2021-10-12 02:45:20|446.57|442.47|446.28|442.18|446.59|442.49|446.28|442.18|17
1634006730000|2021-10-12 02:45:30|446.25|442.15|445.81|441.71|446.28|442.18|445.81|441.71|14
1634006740000|2021-10-12 02:45:40|445.75|441.65|445.65|441.55|445.83|441.73|445.6|441.5|26
1634006750000|2021-10-12 02:45:50|445.67|441.57|445.93|441.83|446|441.9|445.67|441.57|24
1634006760000|2021-10-12 02:46:00|445.92|441.82|445.84|441.74|445.92|441.82|445.76|441.66|24
1634006770000|2021-10-12 02:46:10|445.85|441.75|445.68|441.58|445.87|441.77|445.67|441.57|28
1634006780000|2021-10-12 02:46:20|445.67|441.57|445.72|441.62|445.73|441.63|445.63|441.53|21
1634006790000|2021-10-12 02:46:30|445.73|441.63|445.62|441.52|445.73|441.63|445.61|441.51|14
1634006800000|2021-10-12 02:46:40|445.61|441.51|445.57|441.47|445.66|441.56|445.57|441.47|9
1634006810000|2021-10-12 02:46:50|445.6|441.5|445.58|441.48|445.67|441.57|445.55|441.45|17
1634006820000|2021-10-12 02:47:00|445.56|441.46|445.56|441.46|445.67|441.57|445.55|441.45|13
1634006830000|2021-10-12 02:47:10|445.54|441.44|445.53|441.43|445.54|441.44|445.51|441.41|5
1634006840000|2021-10-12 02:47:20|445.55|441.45|445.57|441.47|445.6|441.5|445.53|441.43|13
1634006850000|2021-10-12 02:47:30|445.56|441.46|445.45|441.35|445.56|441.46|445.45|441.35|11
1634006860000|2021-10-12 02:47:40|445.42|441.32|445.25|441.15|445.42|441.32|445.24|441.14|10
1634006870000|2021-10-12 02:47:50|445.24|441.14|444.31|440.21|445.25|441.15|444.27|440.17|23
1634006880000|2021-10-12 02:48:00|444.29|440.19|443.71|439.61|444.42|440.32|443.71|439.61|30
1634006890000|2021-10-12 02:48:10|443.7|439.6|444.2|440.1|444.21|440.11|443.69|439.59|31
1634006900000|2021-10-12 02:48:20|444.15|440.05|444.13|440.03|444.23|440.13|444.12|440.02|24
1634006910000|2021-10-12 02:48:30|444.15|440.05|444.32|440.22|444.32|440.22|444.03|439.93|20
1634006920000|2021-10-12 02:48:40|444.29|440.19|444.85|440.75|444.85|440.75|444.29|440.19|29
1634006930000|2021-10-12 02:48:50|444.84|440.74|444.77|440.67|445.04|440.94|444.75|440.65|33
1634006940000|2021-10-12 02:49:00|444.78|440.68|444.67|440.57|444.78|440.68|444.67|440.57|15
1634006950000|2021-10-12 02:49:10|444.64|440.54|444.5|440.4|444.64|440.54|444.36|440.26|25
1634006960000|2021-10-12 02:49:20|444.51|440.41|444.65|440.55|444.76|440.66|444.5|440.4|19
1634006970000|2021-10-12 02:49:30|444.64|440.54|444.75|440.65|444.77|440.67|444.63|440.53|18
1634006980000|2021-10-12 02:49:40|444.74|440.64|444.86|440.76|444.91|440.81|444.72|440.62|18
1634006990000|2021-10-12 02:49:50|444.89|440.79|444.51|440.41|444.89|440.79|444.51|440.41|17
1634007000000|2021-10-12 02:50:00|444.5|440.4|444.32|440.22|444.5|440.4|444.32|440.22|13
1634007010000|2021-10-12 02:50:10|444.31|440.21|444.61|440.51|444.61|440.51|444.31|440.21|13
1634007020000|2021-10-12 02:50:20|444.52|440.42|444.82|440.72|444.92|440.82|444.52|440.42|25
1634007030000|2021-10-12 02:50:30|444.76|440.66|444.53|440.43|444.76|440.66|444.52|440.42|16
1634007040000|2021-10-12 02:50:40|444.52|440.42|444.52|440.42|444.56|440.46|444.5|440.4|17
1634007050000|2021-10-12 02:50:50|444.51|440.41|444.42|440.32|444.51|440.41|444.41|440.31|9
1634007060000|2021-10-12 02:51:00|444.44|440.34|444.4|440.3|444.44|440.34|444.31|440.21|21
1634007070000|2021-10-12 02:51:10|444.31|440.21|444.39|440.29|444.42|440.32|444.3|440.2|15
1634007080000|2021-10-12 02:51:20|444.4|440.3|444.4|440.3|444.41|440.31|444.36|440.26|12
1634007090000|2021-10-12 02:51:30|444.39|440.29|444.39|440.29|444.39|440.29|444.39|440.29|1
1634007100000|2021-10-12 02:51:40|444.37|440.27|444.4|440.3|444.48|440.38|444.37|440.27|7
1634007110000|2021-10-12 02:51:50|444.38|440.28|444.29|440.19|444.38|440.28|444.29|440.19|5
1634007120000|2021-10-12 02:52:00|444.23|440.13|443.82|439.72|444.23|440.13|443.79|439.69|19
1634007130000|2021-10-12 02:52:10|443.85|439.75|443.8|439.7|443.85|439.75|443.8|439.7|10
1634007140000|2021-10-12 02:52:20|443.9|439.8|444.05|439.95|444.05|439.95|443.9|439.8|5
1634007150000|2021-10-12 02:52:30|444.09|439.99|443.93|439.83|444.09|439.99|443.93|439.83|9
1634007160000|2021-10-12 02:52:40|443.9|439.8|444.51|440.41|444.53|440.43|443.9|439.8|17
1634007170000|2021-10-12 02:52:50|444.5|440.4|444.32|440.22|444.58|440.48|444.32|440.22|10
1634007180000|2021-10-12 02:53:00|444.26|440.16|444.01|439.91|444.26|440.16|443.9|439.8|20
1634007190000|2021-10-12 02:53:10|443.96|439.86|443.62|439.52|444.01|439.91|443.55|439.45|15
1634007200000|2021-10-12 02:53:20|443.6|439.5|443.45|439.35|443.6|439.5|443.45|439.35|12
1634007210000|2021-10-12 02:53:30|443.43|439.33|442.36|438.26|443.43|439.33|442.36|438.26|27
1634007220000|2021-10-12 02:53:40|442.35|438.25|442.54|438.44|442.6|438.5|442.2|438.1|27
1634007230000|2021-10-12 02:53:50|442.44|438.34|443.06|438.96|443.16|439.06|442.44|438.34|29
1634007240000|2021-10-12 02:54:00|443.13|439.03|443.2|439.1|443.3|439.2|443.01|438.91|21
1634007250000|2021-10-12 02:54:10|443.22|439.12|442.7|438.6|443.27|439.17|442.7|438.6|23
1634007260000|2021-10-12 02:54:20|442.72|438.62|443.68|439.58|443.68|439.58|442.67|438.57|23
1634007270000|2021-10-12 02:54:30|443.7|439.6|443.33|439.23|443.7|439.6|443.28|439.18|27
1634007280000|2021-10-12 02:54:40|443.23|439.13|443.22|439.12|443.37|439.27|443.11|439.01|26
1634007290000|2021-10-12 02:54:50|443.23|439.13|443.39|439.29|443.41|439.31|443.23|439.13|16
1634007300000|2021-10-12 02:55:00|443.4|439.3|443.49|439.39|443.63|439.53|443.4|439.3|22
1634007310000|2021-10-12 02:55:10|443.47|439.37|443.49|439.39|443.49|439.39|443.45|439.35|3
1634007320000|2021-10-12 02:55:20|443.5|439.4|443.33|439.23|443.5|439.4|443.32|439.22|14
1634007330000|2021-10-12 02:55:30|443.3|439.2|443.02|438.92|443.3|439.2|443|438.9|17
1634007340000|2021-10-12 02:55:40|443.03|438.93|442.48|438.38|443.07|438.97|442.3|438.2|31
1634007350000|2021-10-12 02:55:50|442.49|438.39|441.72|437.62|442.49|438.39|441.63|437.53|30
1634007360000|2021-10-12 02:56:00|441.69|437.59|442.25|438.15|442.64|438.54|441.65|437.55|34
1634007370000|2021-10-12 02:56:10|442.26|438.16|442.4|438.3|442.42|438.32|442.2|438.1|23
1634007380000|2021-10-12 02:56:20|442.35|438.25|442.67|438.57|443.01|438.91|442.33|438.23|29
1634007390000|2021-10-12 02:56:30|442.69|438.59|442.8|438.7|442.81|438.71|442.6|438.5|23
1634007400000|2021-10-12 02:56:40|442.85|438.75|443.05|438.95|443.05|438.95|442.85|438.75|12
1634007410000|2021-10-12 02:56:50|443.04|438.94|443.19|439.09|443.19|439.09|442.98|438.88|24
1634007420000|2021-10-12 02:57:00|443.23|439.13|443.03|438.93|443.29|439.19|443|438.9|26
1634007430000|2021-10-12 02:57:10|443.04|438.94|443.64|439.54|443.64|439.54|442.98|438.88|27
1634007440000|2021-10-12 02:57:20|443.73|439.63|443.6|439.5|444|439.9|443.58|439.48|25
1634007450000|2021-10-12 02:57:30|443.61|439.51|443.36|439.26|443.62|439.52|443.36|439.26|12
1634007460000|2021-10-12 02:57:40|443.35|439.25|443.18|439.08|443.35|439.25|443|438.9|22
1634007470000|2021-10-12 02:57:50|443.22|439.12|442.96|438.86|443.25|439.15|442.93|438.83|23
1634007480000|2021-10-12 02:58:00|443|438.9|443.11|439.01|443.27|439.17|443|438.9|25
1634007490000|2021-10-12 02:58:10|443.09|438.99|443.14|439.04|443.21|439.11|443.09|438.99|17
1634007500000|2021-10-12 02:58:20|443.13|439.03|443.19|439.09|443.21|439.11|443.13|439.03|16
1634007510000|2021-10-12 02:58:30|443.15|439.05|442.8|438.7|443.3|439.2|442.8|438.7|28
1634007520000|2021-10-12 02:58:40|442.77|438.67|442.9|438.8|442.9|438.8|442.73|438.63|21
1634007530000|2021-10-12 02:58:50|442.89|438.79|443.27|439.17|443.28|439.18|442.89|438.79|21
1634007540000|2021-10-12 02:59:00|443.29|439.19|443.3|439.2|443.52|439.42|443.28|439.18|22
1634007550000|2021-10-12 02:59:10|443.36|439.26|443.46|439.36|443.51|439.41|443.36|439.26|22
1634007560000|2021-10-12 02:59:20|443.47|439.37|443.41|439.31|443.56|439.46|443.39|439.29|20
1634007570000|2021-10-12 02:59:30|443.47|439.37|443.35|439.25|443.53|439.43|443.3|439.2|21
1634007580000|2021-10-12 02:59:40|443.36|439.26|443.19|439.09|443.39|439.29|443.19|439.09|20
1634007590000|2021-10-12 02:59:50|443.16|439.06|443.29|439.19|443.31|439.21|443.16|439.06|11
1634007600000|2021-10-12 03:00:00|443.31|439.21|443.25|439.15|443.32|439.22|443.16|439.06|21
1634007610000|2021-10-12 03:00:10|443.21|439.11|443.08|438.98|443.28|439.18|443.08|438.98|15
1634007620000|2021-10-12 03:00:20|443.05|438.95|442.92|438.82|443.07|438.97|442.83|438.73|27
1634007630000|2021-10-12 03:00:30|442.94|438.84|443.2|439.1|443.21|439.11|442.94|438.84|18
1634007640000|2021-10-12 03:00:40|443.21|439.11|442.97|438.87|443.27|439.17|442.96|438.86|27
1634007650000|2021-10-12 03:00:50|442.91|438.81|442.89|438.79|442.94|438.84|442.88|438.78|15
1634007660000|2021-10-12 03:01:00|442.87|438.77|442.96|438.86|443|438.9|442.83|438.73|16
1634007670000|2021-10-12 03:01:10|442.97|438.87|442.95|438.85|443.09|438.99|442.95|438.85|19
1634007680000|2021-10-12 03:01:20|442.94|438.84|442.96|438.86|442.96|438.86|442.94|438.84|3
1634007690000|2021-10-12 03:01:30|442.97|438.87|443.16|439.06|443.16|439.06|442.96|438.86|10
1634007700000|2021-10-12 03:01:40|443.21|439.11|443.27|439.17|443.28|439.18|443.15|439.05|13
1634007710000|2021-10-12 03:01:50|443.23|439.13|443.35|439.25|443.38|439.28|443.23|439.13|10
1634007720000|2021-10-12 03:02:00|443.34|439.24|443.67|439.57|443.68|439.58|443.27|439.17|25
1634007730000|2021-10-12 03:02:10|443.68|439.58|443.75|439.65|443.76|439.66|443.65|439.55|7
1634007740000|2021-10-12 03:02:20|443.74|439.64|443.54|439.44|443.74|439.64|443.51|439.41|20
1634007750000|2021-10-12 03:02:30|443.52|439.42|443.76|439.66|443.76|439.66|443.52|439.42|16
1634007760000|2021-10-12 03:02:40|443.75|439.65|443.4|439.3|443.77|439.67|443.4|439.3|25
1634007770000|2021-10-12 03:02:50|443.39|439.29|443.08|438.98|443.4|439.3|443.08|438.98|18
1634007780000|2021-10-12 03:03:00|443.1|439|443.38|439.28|443.4|439.3|443.1|439|24
1634007790000|2021-10-12 03:03:10|443.34|439.24|443.05|438.95|443.35|439.25|443.04|438.94|18
1634007800000|2021-10-12 03:03:20|443.04|438.94|443.05|438.95|443.06|438.96|442.97|438.87|17
1634007810000|2021-10-12 03:03:30|443.06|438.96|442.9|438.8|443.06|438.96|442.9|438.8|23
1634007820000|2021-10-12 03:03:40|442.89|438.79|442.21|438.11|442.89|438.79|442.16|438.06|30
1634007830000|2021-10-12 03:03:50|442.2|438.1|442.01|437.91|442.2|438.1|441.91|437.81|35
1634007840000|2021-10-12 03:04:00|442.11|438.01|442.15|438.05|442.17|438.07|442.09|437.99|17
1634007850000|2021-10-12 03:04:10|442.17|438.07|441.77|437.67|442.18|438.08|441.77|437.67|24
1634007860000|2021-10-12 03:04:20|441.7|437.6|441.73|437.63|441.73|437.63|441.41|437.31|30
1634007870000|2021-10-12 03:04:30|441.69|437.59|441.92|437.82|442|437.9|441.69|437.59|30
1634007880000|2021-10-12 03:04:40|441.98|437.88|442.19|438.09|442.31|438.21|441.98|437.88|24
1634007890000|2021-10-12 03:04:50|442.23|438.13|442.2|438.1|442.23|438.13|442.13|438.03|21
1634007900000|2021-10-12 03:05:00|442.19|438.09|442.33|438.23|442.34|438.24|442.18|438.08|23
1634007910000|2021-10-12 03:05:10|442.35|438.25|442.81|438.71|442.81|438.71|442.31|438.21|29
1634007920000|2021-10-12 03:05:20|442.8|438.7|442.41|438.31|442.8|438.7|442.4|438.3|19
1634007930000|2021-10-12 03:05:30|442.4|438.3|442.32|438.22|442.45|438.35|442.29|438.19|20
1634007940000|2021-10-12 03:05:40|442.36|438.26|442.38|438.28|442.38|438.28|442.3|438.2|7
1634007950000|2021-10-12 03:05:50|442.37|438.27|442.36|438.26|442.43|438.33|442.29|438.19|17
1634007960000|2021-10-12 03:06:00|442.35|438.25|442.15|438.05|442.5|438.4|442.15|438.05|25
1634007970000|2021-10-12 03:06:10|442.17|438.07|442.24|438.14|442.34|438.24|442.15|438.05|21
1634007980000|2021-10-12 03:06:20|442.2|438.1|442.01|437.91|442.2|438.1|441.99|437.89|16
1634007990000|2021-10-12 03:06:30|442.03|437.93|441.69|437.59|442.03|437.93|441.69|437.59|21
1634008000000|2021-10-12 03:06:40|441.7|437.6|441.38|437.28|441.7|437.6|441.38|437.28|30
1634008010000|2021-10-12 03:06:50|441.46|437.36|441.36|437.26|441.46|437.36|441.25|437.15|21
1634008020000|2021-10-12 03:07:00|441.37|437.27|441.33|437.23|441.45|437.35|441.3|437.2|18
1634008030000|2021-10-12 03:07:10|441.34|437.24|441.63|437.53|441.66|437.56|441.32|437.22|27
1634008040000|2021-10-12 03:07:20|441.61|437.51|441.32|437.22|441.61|437.51|441.32|437.22|23
1634008050000|2021-10-12 03:07:30|441.31|437.21|440.46|436.36|441.31|437.21|440.4|436.3|32
1634008060000|2021-10-12 03:07:40|440.49|436.39|440.47|436.37|440.57|436.47|440.41|436.31|26
1634008070000|2021-10-12 03:07:50|440.48|436.38|439.85|435.75|440.48|436.38|439.85|435.75|23
1634008080000|2021-10-12 03:08:00|439.52|435.42|439.6|435.5|439.65|435.55|438.73|434.63|23
1634008090000|2021-10-12 03:08:10|439.61|435.51|439.35|435.25|439.71|435.61|439.19|435.09|27
1634008100000|2021-10-12 03:08:20|439.5|435.4|440.01|435.91|440.08|435.98|439.5|435.4|23
1634008110000|2021-10-12 03:08:30|440.07|435.97|439.28|435.18|440.07|435.97|439.28|435.18|23
1634008120000|2021-10-12 03:08:40|439.23|435.13|439.77|435.67|439.97|435.87|439.18|435.08|29
1634008130000|2021-10-12 03:08:50|439.64|435.54|440.12|436.02|440.18|436.08|439.64|435.54|24
1634008140000|2021-10-12 03:09:00|440.09|435.99|439.96|435.86|440.09|435.99|439.83|435.73|30
1634008150000|2021-10-12 03:09:10|439.98|435.88|439.85|435.75|440.03|435.93|439.85|435.75|26
1634008160000|2021-10-12 03:09:20|439.86|435.76|439.54|435.44|439.87|435.77|439.43|435.33|27
1634008170000|2021-10-12 03:09:30|439.57|435.47|439.47|435.37|439.69|435.59|439.47|435.37|25
1634008180000|2021-10-12 03:09:40|439.45|435.35|439.67|435.57|439.67|435.57|439.45|435.35|19
1634008190000|2021-10-12 03:09:50|439.68|435.58|439.86|435.76|439.86|435.76|439.66|435.56|14
1634008200000|2021-10-12 03:10:00|439.85|435.75|439.54|435.44|440.04|435.94|439.54|435.44|32
1634008210000|2021-10-12 03:10:10|439.51|435.41|439.17|435.07|439.52|435.42|439.05|434.95|28
1634008220000|2021-10-12 03:10:20|439.19|435.09|438.49|434.39|439.26|435.16|438.49|434.39|31
1634008230000|2021-10-12 03:10:30|438.44|434.34|437.77|433.67|438.49|434.39|437.63|433.53|27
1634008240000|2021-10-12 03:10:40|437.61|433.51|438.26|434.16|438.45|434.35|437.59|433.49|32
1634008250000|2021-10-12 03:10:50|438.18|434.08|437.88|433.78|438.19|434.09|437.45|433.35|30
1634008260000|2021-10-12 03:11:00|438|433.9|437.92|433.82|438.1|434|437.77|433.67|27
1634008270000|2021-10-12 03:11:10|437.93|433.83|438.26|434.16|438.26|434.16|437.9|433.8|27
1634008280000|2021-10-12 03:11:20|438.16|434.06|438.19|434.09|438.26|434.16|437.82|433.72|26
1634008290000|2021-10-12 03:11:30|438.3|434.2|438.18|434.08|438.3|434.2|437.8|433.7|31
1634008300000|2021-10-12 03:11:40|438.35|434.25|438.22|434.12|438.49|434.39|438.11|434.01|29
1634008310000|2021-10-12 03:11:50|438.17|434.07|438.32|434.22|438.47|434.37|438.13|434.03|30
1634008320000|2021-10-12 03:12:00|438.1|434|437.63|433.53|438.15|434.05|437.59|433.49|32
1634008330000|2021-10-12 03:12:10|437.68|433.58|437.86|433.76|438.01|433.91|437.57|433.47|31
1634008340000|2021-10-12 03:12:20|437.82|433.72|438.28|434.18|438.3|434.2|437.82|433.72|31
1634008350000|2021-10-12 03:12:30|438.24|434.14|437.89|433.79|438.47|434.37|437.89|433.79|27
1634008360000|2021-10-12 03:12:40|437.84|433.74|438.36|434.26|438.36|434.26|437.77|433.67|27
1634008370000|2021-10-12 03:12:50|438.24|434.14|437.78|433.68|438.24|434.14|437.63|433.53|36
1634008380000|2021-10-12 03:13:00|437.79|433.69|438.01|433.91|438.12|434.02|437.7|433.6|31
1634008390000|2021-10-12 03:13:10|437.99|433.89|438.04|433.94|438.05|433.95|437.93|433.83|17
1634008400000|2021-10-12 03:13:20|438.06|433.96|438.05|433.95|438.1|434|437.95|433.85|23
1634008410000|2021-10-12 03:13:30|438.07|433.97|438.16|434.06|438.2|434.1|437.96|433.86|31
1634008420000|2021-10-12 03:13:40|438.18|434.08|438.05|433.95|438.33|434.23|438.04|433.94|31
1634008430000|2021-10-12 03:13:50|438.01|433.91|437.62|433.52|438.01|433.91|437.62|433.52|22
1634008440000|2021-10-12 03:14:00|437.78|433.68|437.44|433.34|437.83|433.73|437.44|433.34|30
1634008450000|2021-10-12 03:14:10|437.47|433.37|437.9|433.8|438.03|433.93|437.47|433.37|30
1634008460000|2021-10-12 03:14:20|437.81|433.71|437.62|433.52|437.86|433.76|437.58|433.48|24
1634008470000|2021-10-12 03:14:30|437.63|433.53|437.9|433.8|437.9|433.8|437.63|433.53|14
1634008480000|2021-10-12 03:14:40|437.91|433.81|437.51|433.41|438.17|434.07|437.4|433.3|30
1634008490000|2021-10-12 03:14:50|437.52|433.42|437.04|432.94|437.52|433.42|436.94|432.84|32
1634008500000|2021-10-12 03:15:00|437.34|433.24|437.91|433.81|437.96|433.86|437.34|433.24|26
1634008510000|2021-10-12 03:15:10|437.95|433.85|438.3|434.2|438.3|434.2|437.94|433.84|20
1634008520000|2021-10-12 03:15:20|438.38|434.28|438.47|434.37|438.51|434.41|438.35|434.25|23
1634008530000|2021-10-12 03:15:30|438.49|434.39|438.57|434.47|438.57|434.47|438.36|434.26|26
1634008540000|2021-10-12 03:15:40|438.66|434.56|438.79|434.69|438.93|434.83|438.66|434.56|25
1634008550000|2021-10-12 03:15:50|438.83|434.73|438.88|434.78|438.89|434.79|438.79|434.69|17
1634008560000|2021-10-12 03:16:00|438.89|434.79|439.4|435.3|439.4|435.3|438.89|434.79|22
1634008570000|2021-10-12 03:16:10|439.39|435.29|438.74|434.64|439.41|435.31|438.74|434.64|29
1634008580000|2021-10-12 03:16:20|438.66|434.56|438.87|434.77|438.9|434.8|438.63|434.53|23
1634008590000|2021-10-12 03:16:30|438.89|434.79|439.24|435.14|439.24|435.14|438.89|434.79|23
1634008600000|2021-10-12 03:16:40|439.22|435.12|439.17|435.07|439.32|435.22|439.09|434.99|17
1634008610000|2021-10-12 03:16:50|439.18|435.08|438.95|434.85|439.31|435.21|438.95|434.85|31
1634008620000|2021-10-12 03:17:00|438.94|434.84|439.18|435.08|439.18|435.08|438.94|434.84|23
1634008630000|2021-10-12 03:17:10|439.19|435.09|439.55|435.45|439.67|435.57|439.19|435.09|26
1634008640000|2021-10-12 03:17:20|439.54|435.44|439.77|435.67|439.77|435.67|439.53|435.43|27
1634008650000|2021-10-12 03:17:30|439.76|435.66|439.77|435.67|439.77|435.67|439.59|435.49|26
1634008660000|2021-10-12 03:17:40|439.78|435.68|439.4|435.3|439.87|435.77|439.37|435.27|28
1634008670000|2021-10-12 03:17:50|439.43|435.33|439.35|435.25|439.44|435.34|439.35|435.25|23
1634008680000|2021-10-12 03:18:00|439.34|435.24|439.3|435.2|439.34|435.24|439.27|435.17|23
1634008690000|2021-10-12 03:18:10|439.29|435.19|439.39|435.29|439.52|435.42|439.29|435.19|26
1634008700000|2021-10-12 03:18:20|439.41|435.31|439.42|435.32|439.5|435.4|439.38|435.28|24
1634008710000|2021-10-12 03:18:30|439.39|435.29|439.47|435.37|439.51|435.41|439.36|435.26|24
1634008720000|2021-10-12 03:18:40|439.49|435.39|439.48|435.38|439.51|435.41|439.44|435.34|18
1634008730000|2021-10-12 03:18:50|439.49|435.39|439.64|435.54|439.66|435.56|439.46|435.36|18
1634008740000|2021-10-12 03:19:00|439.66|435.56|439.79|435.69|439.8|435.7|439.54|435.44|22
1634008750000|2021-10-12 03:19:10|439.82|435.72|440.01|435.91|440.03|435.93|439.82|435.72|14
1634008760000|2021-10-12 03:19:20|440.11|436.01|439.99|435.89|440.25|436.15|439.97|435.87|30
1634008770000|2021-10-12 03:19:30|440|435.9|439.79|435.69|440.05|435.95|439.77|435.67|32
1634008780000|2021-10-12 03:19:40|439.78|435.68|439.69|435.59|439.78|435.68|439.56|435.46|23
1634008790000|2021-10-12 03:19:50|439.7|435.6|439.72|435.62|439.74|435.64|439.69|435.59|13
1634008800000|2021-10-12 03:20:00|439.74|435.64|439.56|435.46|439.74|435.64|439.56|435.46|17
1634008810000|2021-10-12 03:20:10|439.57|435.47|439.56|435.46|439.59|435.49|439.56|435.46|10
1634008820000|2021-10-12 03:20:20|439.57|435.47|439.32|435.22|439.71|435.61|439.31|435.21|26
1634008830000|2021-10-12 03:20:30|439.34|435.24|439.36|435.26|439.45|435.35|439.05|434.95|30
1634008840000|2021-10-12 03:20:40|439.32|435.22|439.13|435.03|439.37|435.27|439.12|435.02|27
1634008850000|2021-10-12 03:20:50|439.14|435.04|439.16|435.06|439.18|435.08|439.11|435.01|17
1634008860000|2021-10-12 03:21:00|439.15|435.05|439.22|435.12|439.25|435.15|439.13|435.03|17
1634008870000|2021-10-12 03:21:10|439.23|435.13|438.97|434.87|439.23|435.13|438.84|434.74|20
1634008880000|2021-10-12 03:21:20|438.99|434.89|439.11|435.01|439.15|435.05|438.98|434.88|17
1634008890000|2021-10-12 03:21:30|439.12|435.02|438.84|434.74|439.12|435.02|438.84|434.74|18
1634008900000|2021-10-12 03:21:40|438.83|434.73|439.02|434.92|439.04|434.94|438.82|434.72|20
1634008910000|2021-10-12 03:21:50|439.01|434.91|438.98|434.88|439.02|434.92|438.92|434.82|23
1634008920000|2021-10-12 03:22:00|439|434.9|438.63|434.53|439|434.9|438.63|434.53|24
1634008930000|2021-10-12 03:22:10|438.65|434.55|438.73|434.63|438.73|434.63|438.59|434.49|18
1634008940000|2021-10-12 03:22:20|438.72|434.62|438.93|434.83|438.94|434.84|438.7|434.6|18
1634008950000|2021-10-12 03:22:30|438.92|434.82|438.92|434.82|438.95|434.85|438.89|434.79|16
1634008960000|2021-10-12 03:22:40|438.96|434.86|438.92|434.82|438.99|434.89|438.92|434.82|16
1634008970000|2021-10-12 03:22:50|438.93|434.83|438.9|434.8|438.93|434.83|438.88|434.78|8
1634008980000|2021-10-12 03:23:00|438.91|434.81|438.92|434.82|438.93|434.83|438.9|434.8|5
1634008990000|2021-10-12 03:23:10|438.9|434.8|438.97|434.87|439|434.9|438.9|434.8|22
1634009000000|2021-10-12 03:23:20|438.99|434.89|438.95|434.85|439.03|434.93|438.95|434.85|15
1634009010000|2021-10-12 03:23:30|438.91|434.81|438.86|434.76|438.91|434.81|438.71|434.61|21
1634009020000|2021-10-12 03:23:40|438.85|434.75|438.81|434.71|438.91|434.81|438.71|434.61|22
1634009030000|2021-10-12 03:23:50|438.89|434.79|438.9|434.8|438.92|434.82|438.75|434.65|19
1634009040000|2021-10-12 03:24:00|438.96|434.86|438.75|434.65|438.98|434.88|438.73|434.63|24
1634009050000|2021-10-12 03:24:10|438.76|434.66|438.74|434.64|438.82|434.72|438.7|434.6|13
1634009060000|2021-10-12 03:24:20|438.78|434.68|438.89|434.79|438.89|434.79|438.78|434.68|13
1634009070000|2021-10-12 03:24:30|438.86|434.76|439.1|435|439.1|435|438.86|434.76|12
1634009080000|2021-10-12 03:24:40|439.12|435.02|439.57|435.47|439.57|435.47|439.04|434.94|23
1634009090000|2021-10-12 03:24:50|439.58|435.48|439.55|435.45|439.58|435.48|439.42|435.32|17
1634009100000|2021-10-12 03:25:00|439.56|435.46|439.52|435.42|439.62|435.52|439.48|435.38|18
1634009110000|2021-10-12 03:25:10|439.51|435.41|439.99|435.89|439.99|435.89|439.46|435.36|21
1634009120000|2021-10-12 03:25:20|439.97|435.87|440.62|436.52|440.65|436.55|439.97|435.87|22
1634009130000|2021-10-12 03:25:30|440.55|436.45|440.71|436.61|440.71|436.61|440.47|436.37|16
1634009140000|2021-10-12 03:25:40|440.7|436.6|440.7|436.6|440.81|436.71|440.69|436.59|17
1634009150000|2021-10-12 03:25:50|440.72|436.62|440.35|436.25|440.76|436.66|440.28|436.18|30
1634009160000|2021-10-12 03:26:00|440.36|436.26|440.56|436.46|440.71|436.61|440.28|436.18|32
1634009170000|2021-10-12 03:26:10|440.54|436.44|440.63|436.53|440.64|436.54|440.46|436.36|26
1634009180000|2021-10-12 03:26:20|440.64|436.54|440.49|436.39|440.64|436.54|440.46|436.36|23
1634009190000|2021-10-12 03:26:30|440.44|436.34|440.65|436.55|440.65|436.55|440.42|436.32|17
1634009200000|2021-10-12 03:26:40|440.64|436.54|440.77|436.67|440.78|436.68|440.6|436.5|16
1634009210000|2021-10-12 03:26:50|440.72|436.62|440.59|436.49|440.79|436.69|440.59|436.49|17
1634009220000|2021-10-12 03:27:00|440.6|436.5|440.74|436.64|440.75|436.65|440.46|436.36|26
1634009230000|2021-10-12 03:27:10|440.76|436.66|440.55|436.45|440.83|436.73|440.49|436.39|23
1634009240000|2021-10-12 03:27:20|440.53|436.43|440.25|436.15|440.53|436.43|440.25|436.15|23
1634009250000|2021-10-12 03:27:30|440.22|436.12|440.25|436.15|440.25|436.15|440.04|435.94|28
1634009260000|2021-10-12 03:27:40|440.26|436.16|440.64|436.54|440.64|436.54|440.26|436.16|20
1634009270000|2021-10-12 03:27:50|440.68|436.58|440.71|436.61|440.72|436.62|440.66|436.56|20
1634009280000|2021-10-12 03:28:00|440.72|436.62|440.7|436.6|440.72|436.62|440.62|436.52|18
1634009290000|2021-10-12 03:28:10|440.69|436.59|440.79|436.69|440.81|436.71|440.64|436.54|22
1634009300000|2021-10-12 03:28:20|440.78|436.68|440.74|436.64|440.83|436.73|440.74|436.64|12
1634009310000|2021-10-12 03:28:30|440.75|436.65|440.58|436.48|440.93|436.83|440.57|436.47|25
1634009320000|2021-10-12 03:28:40|440.54|436.44|440.5|436.4|440.57|436.47|440.5|436.4|11
1634009330000|2021-10-12 03:28:50|440.54|436.44|440.41|436.31|440.56|436.46|440.27|436.17|21
1634009340000|2021-10-12 03:29:00|440.48|436.38|440.25|436.15|440.48|436.38|440.21|436.11|25
1634009350000|2021-10-12 03:29:10|440.26|436.16|440.01|435.91|440.26|436.16|440.01|435.91|18
1634009360000|2021-10-12 03:29:20|439.98|435.88|440.24|436.14|440.3|436.2|439.98|435.88|20
1634009370000|2021-10-12 03:29:30|440.23|436.13|439.98|435.88|440.23|436.13|439.79|435.69|26
1634009380000|2021-10-12 03:29:40|439.94|435.84|439.89|435.79|439.94|435.84|439.8|435.7|26
1634009390000|2021-10-12 03:29:50|439.78|435.68|439.79|435.69|439.83|435.73|439.7|435.6|19
1634009400000|2021-10-12 03:30:00|439.78|435.68|439.5|435.4|439.78|435.68|439.49|435.39|25
1634009410000|2021-10-12 03:30:10|439.47|435.37|439.86|435.76|439.93|435.83|439.47|435.37|26
1634009420000|2021-10-12 03:30:20|439.99|435.89|439.82|435.72|440.08|435.98|439.82|435.72|26
1634009430000|2021-10-12 03:30:30|439.8|435.7|439.9|435.8|439.9|435.8|439.6|435.5|29
1634009440000|2021-10-12 03:30:40|439.91|435.81|439.69|435.59|440|435.9|439.69|435.59|32
1634009450000|2021-10-12 03:30:50|439.71|435.61|439.23|435.13|439.71|435.61|439.23|435.13|32
1634009460000|2021-10-12 03:31:00|439.22|435.12|439.3|435.2|439.32|435.22|439.21|435.11|10
1634009470000|2021-10-12 03:31:10|439.29|435.19|439.45|435.35|439.61|435.51|439.29|435.19|21
1634009480000|2021-10-12 03:31:20|439.44|435.34|439.32|435.22|439.48|435.38|439.3|435.2|17
1634009490000|2021-10-12 03:31:30|439.29|435.19|439.41|435.31|439.5|435.4|439.27|435.17|28
1634009500000|2021-10-12 03:31:40|439.43|435.33|439.33|435.23|439.43|435.33|439.28|435.18|28
1634009510000|2021-10-12 03:31:50|439.3|435.2|439.17|435.07|439.36|435.26|439.15|435.05|28
1634009520000|2021-10-12 03:32:00|439.19|435.09|439.15|435.05|439.21|435.11|439.14|435.04|21
1634009530000|2021-10-12 03:32:10|439.14|435.04|439.29|435.19|439.31|435.21|439.14|435.04|18
1634009540000|2021-10-12 03:32:20|439.28|435.18|439.39|435.29|439.49|435.39|439.23|435.13|33
1634009550000|2021-10-12 03:32:30|439.36|435.26|439.17|435.07|439.36|435.26|439.16|435.06|20
1634009560000|2021-10-12 03:32:40|439.18|435.08|439.28|435.18|439.29|435.19|439.18|435.08|14
1634009570000|2021-10-12 03:32:50|439.29|435.19|439.22|435.12|439.3|435.2|439.22|435.12|9
1634009580000|2021-10-12 03:33:00|439.23|435.13|439.01|434.91|439.23|435.13|439.01|434.91|14
1634009590000|2021-10-12 03:33:10|439|434.9|439.4|435.3|439.42|435.32|438.98|434.88|20
1634009600000|2021-10-12 03:33:20|439.38|435.28|439.72|435.62|439.72|435.62|439.32|435.22|21
1634009610000|2021-10-12 03:33:30|439.71|435.61|439.74|435.64|439.96|435.86|439.69|435.59|21
1634009620000|2021-10-12 03:33:40|439.75|435.65|439.51|435.41|439.75|435.65|439.5|435.4|17
1634009630000|2021-10-12 03:33:50|439.49|435.39|439.39|435.29|439.52|435.42|439.18|435.08|26
1634009640000|2021-10-12 03:34:00|439.46|435.36|439.38|435.28|439.49|435.39|439.3|435.2|27
1634009650000|2021-10-12 03:34:10|439.37|435.27|439.57|435.47|439.57|435.47|439.32|435.22|26
1634009660000|2021-10-12 03:34:20|439.6|435.5|439.84|435.74|439.84|435.74|439.58|435.48|19
1634009670000|2021-10-12 03:34:30|439.86|435.76|439.8|435.7|439.88|435.78|439.79|435.69|25
1634009680000|2021-10-12 03:34:40|439.81|435.71|440.25|436.15|440.27|436.17|439.79|435.69|22
1634009690000|2021-10-12 03:34:50|440.24|436.14|440.36|436.26|440.36|436.26|440.24|436.14|9
1634009700000|2021-10-12 03:35:00|440.35|436.25|440.55|436.45|440.55|436.45|440.35|436.25|18
1634009710000|2021-10-12 03:35:10|440.57|436.47|440.64|436.54|440.8|436.7|440.56|436.46|27
1634009720000|2021-10-12 03:35:20|440.62|436.52|440.68|436.58|440.72|436.62|440.62|436.52|18
1634009730000|2021-10-12 03:35:30|440.67|436.57|440.57|436.47|440.78|436.68|440.55|436.45|26
1634009740000|2021-10-12 03:35:40|440.58|436.48|440.68|436.58|440.75|436.65|440.57|436.47|19
1634009750000|2021-10-12 03:35:50|440.71|436.61|440.55|436.45|440.72|436.62|440.53|436.43|17
1634009760000|2021-10-12 03:36:00|440.52|436.42|440.71|436.61|440.71|436.61|440.45|436.35|25
1634009770000|2021-10-12 03:36:10|440.7|436.6|440.69|436.59|440.85|436.75|440.68|436.58|21
1634009780000|2021-10-12 03:36:20|440.7|436.6|440.69|436.59|440.74|436.64|440.64|436.54|18
1634009790000|2021-10-12 03:36:30|440.68|436.58|440.72|436.62|440.72|436.62|440.54|436.44|27
1634009800000|2021-10-12 03:36:40|440.73|436.63|440.77|436.67|440.79|436.69|440.7|436.6|18
1634009810000|2021-10-12 03:36:50|440.78|436.68|440.76|436.66|440.79|436.69|440.76|436.66|6
1634009820000|2021-10-12 03:37:00|440.77|436.67|440.83|436.73|440.83|436.73|440.77|436.67|9
1634009830000|2021-10-12 03:37:10|440.82|436.72|440.8|436.7|440.84|436.74|440.78|436.68|17
1634009840000|2021-10-12 03:37:20|440.81|436.71|440.79|436.69|440.81|436.71|440.74|436.64|14
1634009850000|2021-10-12 03:37:30|440.77|436.67|440.82|436.72|440.82|436.72|440.75|436.65|10
1634009860000|2021-10-12 03:37:40|440.8|436.7|440.82|436.72|440.83|436.73|440.8|436.7|9
1634009870000|2021-10-12 03:37:50|440.86|436.76|440.85|436.75|440.9|436.8|440.82|436.72|15
1634009880000|2021-10-12 03:38:00|440.88|436.78|440.83|436.73|440.88|436.78|440.83|436.73|3
1634009890000|2021-10-12 03:38:10|440.85|436.75|440.83|436.73|440.87|436.77|440.81|436.71|9
1634009900000|2021-10-12 03:38:20|440.82|436.72|440.8|436.7|440.87|436.77|440.78|436.68|11
1634009910000|2021-10-12 03:38:30|440.88|436.78|441.22|437.12|441.22|437.12|440.87|436.77|11
1634009920000|2021-10-12 03:38:40|441.23|437.13|441.32|437.22|441.61|437.51|441.23|437.13|24
1634009930000|2021-10-12 03:38:50|441.31|437.21|441.42|437.32|441.43|437.33|441.24|437.14|26
1634009940000|2021-10-12 03:39:00|441.43|437.33|441.51|437.41|441.54|437.44|441.4|437.3|16
1634009950000|2021-10-12 03:39:10|441.49|437.39|441.41|437.31|441.56|437.46|441.28|437.18|25
1634009960000|2021-10-12 03:39:20|441.42|437.32|441.49|437.39|441.53|437.43|441.41|437.31|23
1634009970000|2021-10-12 03:39:30|441.5|437.4|441.48|437.38|441.51|437.41|441.45|437.35|15
1634009980000|2021-10-12 03:39:40|441.49|437.39|441.71|437.61|441.71|437.61|441.37|437.27|30
1634009990000|2021-10-12 03:39:50|441.69|437.59|441.84|437.74|441.84|437.74|441.69|437.59|22
1634010000000|2021-10-12 03:40:00|441.85|437.75|441.91|437.81|441.92|437.82|441.81|437.71|14
1634010010000|2021-10-12 03:40:10|441.9|437.8|441.7|437.6|441.9|437.8|441.67|437.57|23
1634010020000|2021-10-12 03:40:20|441.73|437.63|441.8|437.7|441.9|437.8|441.72|437.62|25
1634010030000|2021-10-12 03:40:30|441.78|437.68|441.77|437.67|441.83|437.73|441.72|437.62|13
1634010040000|2021-10-12 03:40:40|441.78|437.68|441.8|437.7|441.83|437.73|441.78|437.68|12
1634010050000|2021-10-12 03:40:50|441.79|437.69|441.77|437.67|441.79|437.69|441.7|437.6|7
1634010060000|2021-10-12 03:41:00|441.76|437.66|441.52|437.42|441.76|437.66|441.52|437.42|14
1634010070000|2021-10-12 03:41:10|441.53|437.43|441.77|437.67|441.77|437.67|441.53|437.43|14
1634010080000|2021-10-12 03:41:20|441.83|437.73|441.88|437.78|441.91|437.81|441.74|437.64|7
1634010090000|2021-10-12 03:41:30|441.91|437.81|442.05|437.95|442.08|437.98|441.86|437.76|16
1634010100000|2021-10-12 03:41:40|442.04|437.94|442.05|437.95|442.05|437.95|442.03|437.93|6
1634010110000|2021-10-12 03:41:50|442.06|437.96|442|437.9|442.06|437.96|442|437.9|4
1634010120000|2021-10-12 03:42:00|442.01|437.91|442.09|437.99|442.1|438|441.96|437.86|15
1634010130000|2021-10-12 03:42:10|442.05|437.95|442.14|438.04|442.14|438.04|442.05|437.95|15
1634010140000|2021-10-12 03:42:20|442.1|438|442.01|437.91|442.14|438.04|441.96|437.86|10
1634010150000|2021-10-12 03:42:30|442.02|437.92|442.03|437.93|442.07|437.97|442.01|437.91|15
1634010160000|2021-10-12 03:42:40|442.06|437.96|442.28|438.18|442.44|438.34|442.04|437.94|18
1634010170000|2021-10-12 03:42:50|442.27|438.17|442.18|438.08|442.27|438.17|442.15|438.05|17
1634010180000|2021-10-12 03:43:00|442.17|438.07|442.06|437.96|442.17|438.07|441.88|437.78|24
1634010190000|2021-10-12 03:43:10|442.07|437.97|442.17|438.07|442.17|438.07|442.05|437.95|8
1634010200000|2021-10-12 03:43:20|442.2|438.1|442.09|437.99|442.35|438.25|442.09|437.99|25
1634010210000|2021-10-12 03:43:30|442.1|438|442.32|438.22|442.33|438.23|442.09|437.99|19
1634010220000|2021-10-12 03:43:40|442.31|438.21|442.29|438.19|442.31|438.21|442|437.9|18
1634010230000|2021-10-12 03:43:50|442.3|438.2|442.24|438.14|442.34|438.24|442.21|438.11|13
1634010240000|2021-10-12 03:44:00|442.21|438.11|442.07|437.97|442.24|438.14|442.07|437.97|23
1634010250000|2021-10-12 03:44:10|442.05|437.95|441.88|437.78|442.08|437.98|441.88|437.78|16
1634010260000|2021-10-12 03:44:20|441.87|437.77|441.48|437.38|441.87|437.77|441.47|437.37|19
1634010270000|2021-10-12 03:44:30|441.56|437.46|441.9|437.8|441.9|437.8|441.56|437.46|17
1634010280000|2021-10-12 03:44:40|441.91|437.81|441.88|437.78|441.92|437.82|441.88|437.78|5
1634010290000|2021-10-12 03:44:50|441.89|437.79|441.7|437.6|441.89|437.79|441.66|437.56|13
1634010300000|2021-10-12 03:45:00|441.71|437.61|441.61|437.51|441.84|437.74|441.6|437.5|17
1634010310000|2021-10-12 03:45:10|441.6|437.5|441.65|437.55|441.74|437.64|441.57|437.47|18
1634010320000|2021-10-12 03:45:20|441.64|437.54|441.46|437.36|441.69|437.59|441.46|437.36|17
1634010330000|2021-10-12 03:45:30|441.44|437.34|441.73|437.63|441.85|437.75|441.42|437.32|15
1634010340000|2021-10-12 03:45:40|441.7|437.6|441.52|437.42|441.7|437.6|441.52|437.42|17
1634010350000|2021-10-12 03:45:50|441.54|437.44|441.34|437.24|441.54|437.44|441.34|437.24|9
1634010360000|2021-10-12 03:46:00|441.33|437.23|441.44|437.34|441.51|437.41|441.33|437.23|8
1634010370000|2021-10-12 03:46:10|441.46|437.36|441.51|437.41|441.54|437.44|441.43|437.33|14
1634010380000|2021-10-12 03:46:20|441.48|437.38|441.57|437.47|441.6|437.5|441.48|437.38|11
1634010390000|2021-10-12 03:46:30|441.56|437.46|441.57|437.47|441.57|437.47|441.5|437.4|13
1634010400000|2021-10-12 03:46:40|441.53|437.43|441.53|437.43|441.55|437.45|441.5|437.4|9
1634010410000|2021-10-12 03:46:50|441.57|437.47|441.5|437.4|441.57|437.47|441.47|437.37|10
1634010420000|2021-10-12 03:47:00|441.48|437.38|441.42|437.32|441.48|437.38|441.42|437.32|8
1634010430000|2021-10-12 03:47:10|441.43|437.33|441.41|437.31|441.45|437.35|441.4|437.3|8
1634010440000|2021-10-12 03:47:20|441.42|437.32|441.36|437.26|441.46|437.36|441.34|437.24|18
1634010450000|2021-10-12 03:47:30|441.35|437.25|441.3|437.2|441.37|437.27|441.3|437.2|15
1634010460000|2021-10-12 03:47:40|441.27|437.17|441.29|437.19|441.3|437.2|441.27|437.17|6
1634010470000|2021-10-12 03:47:50|441.31|437.21|441.3|437.2|441.32|437.22|441.28|437.18|10
1634010480000|2021-10-12 03:48:00|441.25|437.15|441.11|437.01|441.25|437.15|441.11|437.01|19
1634010490000|2021-10-12 03:48:10|441.13|437.03|441.22|437.12|441.28|437.18|441.1|437|12
1634010500000|2021-10-12 03:48:20|441.3|437.2|441.27|437.17|441.44|437.34|441.23|437.13|23
1634010510000|2021-10-12 03:48:30|441.28|437.18|441.51|437.41|441.51|437.41|441.28|437.18|13
1634010520000|2021-10-12 03:48:40|441.5|437.4|441.67|437.57|441.72|437.62|441.5|437.4|13
1634010530000|2021-10-12 03:48:50|441.65|437.55|441.7|437.6|441.76|437.66|441.61|437.51|18
1634010540000|2021-10-12 03:49:00|441.73|437.63|441.63|437.53|441.78|437.68|441.63|437.53|20
1634010550000|2021-10-12 03:49:10|441.62|437.52|441.6|437.5|441.68|437.58|441.56|437.46|15
1634010560000|2021-10-12 03:49:20|441.57|437.47|441.68|437.58|441.87|437.77|441.57|437.47|19
1634010570000|2021-10-12 03:49:30|441.74|437.64|441.77|437.67|441.81|437.71|441.7|437.6|17
1634010580000|2021-10-12 03:49:40|441.78|437.68|441.83|437.73|441.85|437.75|441.75|437.65|22
1634010590000|2021-10-12 03:49:50|441.84|437.74|442.22|438.12|442.25|438.15|441.83|437.73|16
1634010600000|2021-10-12 03:50:00|442.21|438.11|442.4|438.3|442.4|438.3|442.19|438.09|12
1634010610000|2021-10-12 03:50:10|442.42|438.32|442.43|438.33|442.44|438.34|442.41|438.31|12
1634010620000|2021-10-12 03:50:20|442.45|438.35|442.68|438.58|442.68|438.58|442.44|438.34|19
1634010630000|2021-10-12 03:50:30|442.67|438.57|442.7|438.6|442.73|438.63|442.56|438.46|23
1634010640000|2021-10-12 03:50:40|442.65|438.55|442.66|438.56|442.71|438.61|442.59|438.49|24
1634010650000|2021-10-12 03:50:50|442.62|438.52|442.73|438.63|442.74|438.64|442.6|438.5|15
1634010660000|2021-10-12 03:51:00|442.74|438.64|442.79|438.69|442.81|438.71|442.74|438.64|12
1634010670000|2021-10-12 03:51:10|442.78|438.68|442.58|438.48|442.81|438.71|442.57|438.47|22
1634010680000|2021-10-12 03:51:20|442.57|438.47|442.58|438.48|442.63|438.53|442.54|438.44|28
1634010690000|2021-10-12 03:51:30|442.59|438.49|442.63|438.53|442.69|438.59|442.59|438.49|9
1634010700000|2021-10-12 03:51:40|442.62|438.52|442.63|438.53|442.69|438.59|442.55|438.45|14
1634010710000|2021-10-12 03:51:50|442.67|438.57|442.77|438.67|442.77|438.67|442.63|438.53|20
1634010720000|2021-10-12 03:52:00|442.71|438.61|442.75|438.65|442.82|438.72|442.7|438.6|18
1634010730000|2021-10-12 03:52:10|442.77|438.67|442.7|438.6|442.78|438.68|442.7|438.6|27
1634010740000|2021-10-12 03:52:20|442.66|438.56|442.66|438.56|442.66|438.56|442.61|438.51|13
1634010750000|2021-10-12 03:52:30|442.64|438.54|442.62|438.52|442.68|438.58|442.61|438.51|20
1634010760000|2021-10-12 03:52:40|442.61|438.51|442.75|438.65|442.75|438.65|442.58|438.48|14
1634010770000|2021-10-12 03:52:50|442.77|438.67|442.79|438.69|442.83|438.73|442.73|438.63|21
1634010780000|2021-10-12 03:53:00|442.78|438.68|442.77|438.67|442.78|438.68|442.74|438.64|14
1634010790000|2021-10-12 03:53:10|442.79|438.69|442.8|438.7|442.82|438.72|442.75|438.65|16
1634010800000|2021-10-12 03:53:20|442.78|438.68|442.77|438.67|442.82|438.72|442.76|438.66|22
1634010810000|2021-10-12 03:53:30|442.79|438.69|442.79|438.69|442.81|438.71|442.77|438.67|21
1634010820000|2021-10-12 03:53:40|442.8|438.7|442.87|438.77|442.87|438.77|442.78|438.68|12
1634010830000|2021-10-12 03:53:50|442.88|438.78|442.86|438.76|442.93|438.83|442.83|438.73|22
1634010840000|2021-10-12 03:54:00|442.85|438.75|442.7|438.6|442.86|438.76|442.7|438.6|21
1634010850000|2021-10-12 03:54:10|442.68|438.58|442.35|438.25|442.7|438.6|442.35|438.25|21
1634010860000|2021-10-12 03:54:20|442.33|438.23|442.31|438.21|442.38|438.28|442.31|438.21|13
1634010870000|2021-10-12 03:54:30|442.32|438.22|442.28|438.18|442.33|438.23|442.27|438.17|13
1634010880000|2021-10-12 03:54:40|442.3|438.2|442.33|438.23|442.41|438.31|442.27|438.17|22
1634010890000|2021-10-12 03:54:50|442.36|438.26|442.3|438.2|442.36|438.26|442.24|438.14|16
1634010900000|2021-10-12 03:55:00|442.31|438.21|442.17|438.07|442.31|438.21|442.15|438.05|10
1634010910000|2021-10-12 03:55:10|442.16|438.06|442.11|438.01|442.19|438.09|442.1|438|20
1634010920000|2021-10-12 03:55:20|442.13|438.03|442.01|437.91|442.13|438.03|441.95|437.85|14
1634010930000|2021-10-12 03:55:30|442|437.9|442.09|437.99|442.28|438.18|442|437.9|23
1634010940000|2021-10-12 03:55:40|442.08|437.98|441.91|437.81|442.08|437.98|441.87|437.77|16
1634010950000|2021-10-12 03:55:50|441.89|437.79|441.81|437.71|441.9|437.8|441.8|437.7|11
1634010960000|2021-10-12 03:56:00|441.93|437.83|441.9|437.8|441.99|437.89|441.9|437.8|11
1634010970000|2021-10-12 03:56:10|441.92|437.82|441.91|437.81|441.96|437.86|441.91|437.81|8
1634010980000|2021-10-12 03:56:20|441.93|437.83|441.81|437.71|441.93|437.83|441.81|437.71|12
1634010990000|2021-10-12 03:56:30|441.8|437.7|441.67|437.57|441.8|437.7|441.6|437.5|21
1634011000000|2021-10-12 03:56:40|441.68|437.58|441.63|437.53|441.72|437.62|441.6|437.5|14
1634011010000|2021-10-12 03:56:50|441.6|437.5|441.57|437.47|441.61|437.51|441.5|437.4|11
1634011020000|2021-10-12 03:57:00|441.56|437.46|441.55|437.45|441.58|437.48|441.5|437.4|11
1634011030000|2021-10-12 03:57:10|441.56|437.46|441.66|437.56|441.78|437.68|441.48|437.38|18
1634011040000|2021-10-12 03:57:20|441.67|437.57|441.28|437.18|441.67|437.57|441.28|437.18|21
1634011050000|2021-10-12 03:57:30|441.27|437.17|441.3|437.2|441.31|437.21|441.25|437.15|10
1634011060000|2021-10-12 03:57:40|441.29|437.19|441.29|437.19|441.31|437.21|441.27|437.17|8
1634011070000|2021-10-12 03:57:50|441.33|437.23|441.1|437|441.33|437.23|441.1|437|19
1634011080000|2021-10-12 03:58:00|441.06|436.96|440.96|436.86|441.08|436.98|440.96|436.86|27
1634011090000|2021-10-12 03:58:10|440.95|436.85|441.15|437.05|441.21|437.11|440.95|436.85|15
1634011100000|2021-10-12 03:58:20|441.13|437.03|441.04|436.94|441.16|437.06|441.02|436.92|17
1634011110000|2021-10-12 03:58:30|441.05|436.95|441.23|437.13|441.31|437.21|441.03|436.93|21
1634011120000|2021-10-12 03:58:40|441.22|437.12|441.32|437.22|441.33|437.23|441.2|437.1|12
1634011130000|2021-10-12 03:58:50|441.37|437.27|441.52|437.42|441.54|437.44|441.37|437.27|15
1634011140000|2021-10-12 03:59:00|441.55|437.45|441.72|437.62|441.72|437.62|441.55|437.45|8
1634011150000|2021-10-12 03:59:10|441.77|437.67|441.71|437.61|441.77|437.67|441.65|437.55|17
1634011160000|2021-10-12 03:59:20|441.72|437.62|441.75|437.65|441.82|437.72|441.72|437.62|12
1634011170000|2021-10-12 03:59:30|441.76|437.66|442.15|438.05|442.23|438.13|441.7|437.6|24
1634011180000|2021-10-12 03:59:40|442.16|438.06|442.27|438.17|442.36|438.26|442.16|438.06|19
1634011190000|2021-10-12 03:59:50|442.3|438.2|442.76|438.66|442.77|438.67|442.27|438.17|25
1634011200000|2021-10-12 04:00:00|442.77|438.67|442.36|438.26|442.78|438.68|442.36|438.26|31
1634011210000|2021-10-12 04:00:10|442.34|438.24|442.2|438.1|442.41|438.31|442.17|438.07|24
1634011220000|2021-10-12 04:00:20|442.15|438.05|441.85|437.75|442.15|438.05|441.82|437.72|21
1634011230000|2021-10-12 04:00:30|441.82|437.72|442.03|437.93|442.1|438|441.76|437.66|22
1634011240000|2021-10-12 04:00:40|442.02|437.92|441.54|437.44|442.02|437.92|441.52|437.42|27
1634011250000|2021-10-12 04:00:50|441.55|437.45|441.49|437.39|441.77|437.67|441.48|437.38|25
1634011260000|2021-10-12 04:01:00|441.51|437.41|441.38|437.28|441.51|437.41|441.32|437.22|24
1634011270000|2021-10-12 04:01:10|441.42|437.32|441.17|437.07|441.42|437.32|441.13|437.03|24
1634011280000|2021-10-12 04:01:20|441.16|437.06|440.86|436.76|441.16|437.06|440.85|436.75|26
1634011290000|2021-10-12 04:01:30|440.84|436.74|440.72|436.62|440.88|436.78|440.72|436.62|21
1634011300000|2021-10-12 04:01:40|440.7|436.6|440.32|436.22|440.71|436.61|440.32|436.22|18
1634011310000|2021-10-12 04:01:50|440.3|436.2|440.46|436.36|440.55|436.45|440.24|436.14|18
1634011320000|2021-10-12 04:02:00|440.47|436.37|440.54|436.44|440.67|436.57|440.46|436.36|20
1634011330000|2021-10-12 04:02:10|440.53|436.43|440.21|436.11|440.54|436.44|440.21|436.11|28
1634011340000|2021-10-12 04:02:20|440.22|436.12|440.23|436.13|440.23|436.13|440.08|435.98|26
1634011350000|2021-10-12 04:02:30|440.21|436.11|440.13|436.03|440.25|436.15|440.01|435.91|27
1634011360000|2021-10-12 04:02:40|440.12|436.02|440.59|436.49|440.59|436.49|440.12|436.02|26
1634011370000|2021-10-12 04:02:50|440.54|436.44|440.45|436.35|440.54|436.44|440.42|436.32|22
1634011380000|2021-10-12 04:03:00|440.46|436.36|440.33|436.23|440.52|436.42|440.3|436.2|31
1634011390000|2021-10-12 04:03:10|440.32|436.22|440.32|436.22|440.42|436.32|440.26|436.16|20
1634011400000|2021-10-12 04:03:20|440.33|436.23|440.45|436.35|440.47|436.37|440.33|436.23|16
1634011410000|2021-10-12 04:03:30|440.46|436.36|440.7|436.6|440.72|436.62|440.46|436.36|13
1634011420000|2021-10-12 04:03:40|440.71|436.61|440.58|436.48|440.73|436.63|440.58|436.48|24
1634011430000|2021-10-12 04:03:50|440.59|436.49|440.62|436.52|440.71|436.61|440.59|436.49|14
1634011440000|2021-10-12 04:04:00|440.64|436.54|441.13|437.03|441.15|437.05|440.63|436.53|23
1634011450000|2021-10-12 04:04:10|441.25|437.15|441.36|437.26|441.39|437.29|441.21|437.11|22
1634011460000|2021-10-12 04:04:20|441.27|437.17|441.33|437.23|441.38|437.28|441.27|437.17|12
1634011470000|2021-10-12 04:04:30|441.36|437.26|441.56|437.46|441.57|437.47|441.34|437.24|20
1634011480000|2021-10-12 04:04:40|441.54|437.44|441.89|437.79|442.15|438.05|441.53|437.43|32
1634011490000|2021-10-12 04:04:50|441.9|437.8|441.95|437.85|441.97|437.87|441.84|437.74|27
1634011500000|2021-10-12 04:05:00|441.91|437.81|441.89|437.79|441.95|437.85|441.87|437.77|22
1634011510000|2021-10-12 04:05:10|441.87|437.77|442.08|437.98|442.31|438.21|441.83|437.73|34
1634011520000|2021-10-12 04:05:20|442.11|438.01|442.17|438.07|442.18|438.08|442.05|437.95|21
1634011530000|2021-10-12 04:05:30|442.18|438.08|442.21|438.11|442.21|438.11|442.11|438.01|24
1634011540000|2021-10-12 04:05:40|442.13|438.03|442.2|438.1|442.24|438.14|442.07|437.97|18
1634011550000|2021-10-12 04:05:50|442.21|438.11|442.2|438.1|442.31|438.21|442.2|438.1|16
1634011560000|2021-10-12 04:06:00|442.21|438.11|442.23|438.13|442.3|438.2|442.16|438.06|21
1634011570000|2021-10-12 04:06:10|442.2|438.1|442.25|438.15|442.25|438.15|442.2|438.1|10
1634011580000|2021-10-12 04:06:20|442.23|438.13|441.93|437.83|442.23|438.13|441.93|437.83|12
1634011590000|2021-10-12 04:06:30|441.96|437.86|442.3|438.2|442.3|438.2|441.96|437.86|17
1634011600000|2021-10-12 04:06:40|442.31|438.21|442.35|438.25|442.37|438.27|442.24|438.14|17
1634011610000|2021-10-12 04:06:50|442.31|438.21|442.35|438.25|442.35|438.25|442.26|438.16|26
1634011620000|2021-10-12 04:07:00|442.33|438.23|442.32|438.22|442.35|438.25|442.3|438.2|10
1634011630000|2021-10-12 04:07:10|442.35|438.25|441.98|437.88|442.35|438.25|441.92|437.82|28
1634011640000|2021-10-12 04:07:20|441.97|437.87|442.04|437.94|442.04|437.94|441.97|437.87|7
1634011650000|2021-10-12 04:07:30|442.03|437.93|442.28|438.18|442.31|438.21|442|437.9|24
1634011660000|2021-10-12 04:07:40|442.29|438.19|442.57|438.47|442.57|438.47|442.29|438.19|18
1634011670000|2021-10-12 04:07:50|442.58|438.48|442.8|438.7|442.81|438.71|442.52|438.42|11
1634011680000|2021-10-12 04:08:00|442.75|438.65|442.51|438.41|442.75|438.65|442.46|438.36|21
1634011690000|2021-10-12 04:08:10|442.5|438.4|442.81|438.71|442.85|438.75|442.5|438.4|19
1634011700000|2021-10-12 04:08:20|442.8|438.7|442.88|438.78|442.91|438.81|442.8|438.7|13
1634011710000|2021-10-12 04:08:30|442.83|438.73|443.32|439.22|443.36|439.26|442.83|438.73|26
1634011720000|2021-10-12 04:08:40|443.38|439.28|443.08|438.98|443.44|439.34|443.08|438.98|23
1634011730000|2021-10-12 04:08:50|443.07|438.97|443|438.9|443.1|439|442.93|438.83|22
1634011740000|2021-10-12 04:09:00|443.02|438.92|443.21|439.11|443.25|439.15|443|438.9|20
1634011750000|2021-10-12 04:09:10|443.23|439.13|443.41|439.31|443.42|439.32|443.21|439.11|17
1634011760000|2021-10-12 04:09:20|443.4|439.3|443.21|439.11|443.42|439.32|443.21|439.11|19
1634011770000|2021-10-12 04:09:30|443.24|439.14|443.35|439.25|443.35|439.25|443.22|439.12|20
1634011780000|2021-10-12 04:09:40|443.3|439.2|443.48|439.38|443.48|439.38|443.3|439.2|15
1634011790000|2021-10-12 04:09:50|443.44|439.34|443.49|439.39|443.51|439.41|443.41|439.31|21
1634011800000|2021-10-12 04:10:00|443.48|439.38|443.28|439.18|443.48|439.38|443.27|439.17|13
1634011810000|2021-10-12 04:10:10|443.27|439.17|443.4|439.3|443.43|439.33|443.2|439.1|16
1634011820000|2021-10-12 04:10:20|443.39|439.29|443.33|439.23|443.39|439.29|443.31|439.21|11
1634011830000|2021-10-12 04:10:30|443.32|439.22|443.24|439.14|443.36|439.26|443.21|439.11|14
1634011840000|2021-10-12 04:10:40|443.22|439.12|443.3|439.2|443.33|439.23|443.22|439.12|13
1634011850000|2021-10-12 04:10:50|443.31|439.21|443.76|439.66|443.79|439.69|443.3|439.2|20
1634011860000|2021-10-12 04:11:00|443.71|439.61|443.6|439.5|443.73|439.63|443.6|439.5|15
1634011870000|2021-10-12 04:11:10|443.63|439.53|443.74|439.64|443.74|439.64|443.59|439.49|15
1634011880000|2021-10-12 04:11:20|443.73|439.63|443.73|439.63|443.79|439.69|443.64|439.54|15
1634011890000|2021-10-12 04:11:30|443.79|439.69|443.76|439.66|443.79|439.69|443.73|439.63|10
1634011900000|2021-10-12 04:11:40|443.75|439.65|443.68|439.58|443.75|439.65|443.66|439.56|12
1634011910000|2021-10-12 04:11:50|443.69|439.59|443.65|439.55|443.78|439.68|443.65|439.55|8
1634011920000|2021-10-12 04:12:00|443.59|439.49|443.71|439.61|443.76|439.66|443.59|439.49|12
1634011930000|2021-10-12 04:12:10|443.7|439.6|443.69|439.59|443.72|439.62|443.69|439.59|6
1634011940000|2021-10-12 04:12:20|443.7|439.6|443.7|439.6|443.72|439.62|443.7|439.6|5
1634011950000|2021-10-12 04:12:30|443.75|439.65|443.84|439.74|443.87|439.77|443.74|439.64|8
1634011960000|2021-10-12 04:12:40|443.83|439.73|443.79|439.69|443.92|439.82|443.74|439.64|18
1634011970000|2021-10-12 04:12:50|443.75|439.65|443.9|439.8|443.9|439.8|443.75|439.65|19
1634011980000|2021-10-12 04:13:00|443.89|439.79|443.99|439.89|443.99|439.89|443.87|439.77|7
1634011990000|2021-10-12 04:13:10|443.96|439.86|443.92|439.82|444.02|439.92|443.92|439.82|7
1634012000000|2021-10-12 04:13:20|443.93|439.83|443.91|439.81|444|439.9|443.91|439.81|6
1634012010000|2021-10-12 04:13:30|443.95|439.85|444.08|439.98|444.12|440.02|443.92|439.82|15
1634012020000|2021-10-12 04:13:40|444.09|439.99|444.13|440.03|444.2|440.1|444.08|439.98|15
1634012030000|2021-10-12 04:13:50|444.16|440.06|444.14|440.04|444.16|440.06|444.14|440.04|5
1634012040000|2021-10-12 04:14:00|444.18|440.08|444.24|440.14|444.27|440.17|444.18|440.08|17
1634012050000|2021-10-12 04:14:10|444.26|440.16|444.29|440.19|444.29|440.19|444.26|440.16|5
1634012060000|2021-10-12 04:14:20|444.28|440.18|444.18|440.08|444.29|440.19|444.18|440.08|15
1634012070000|2021-10-12 04:14:30|444.19|440.09|444.16|440.06|444.3|440.2|444.13|440.03|22
1634012080000|2021-10-12 04:14:40|444.17|440.07|444.15|440.05|444.17|440.07|444.11|440.01|9
1634012090000|2021-10-12 04:14:50|444.16|440.06|444.25|440.15|444.26|440.16|444.16|440.06|10
1634012100000|2021-10-12 04:15:00|444.26|440.16|444.17|440.07|444.28|440.18|444.17|440.07|17
1634012110000|2021-10-12 04:15:10|444.16|440.06|443.92|439.82|444.19|440.09|443.89|439.79|29
1634012120000|2021-10-12 04:15:20|443.91|439.81|444.11|440.01|444.13|440.03|443.85|439.75|13
1634012130000|2021-10-12 04:15:30|444.15|440.05|443.87|439.77|444.15|440.05|443.87|439.77|16
1634012140000|2021-10-12 04:15:40|443.69|439.59|443.68|439.58|443.8|439.7|443.65|439.55|20
1634012150000|2021-10-12 04:15:50|443.66|439.56|443.59|439.49|443.68|439.58|443.5|439.4|20
1634012160000|2021-10-12 04:16:00|443.62|439.52|443.56|439.46|443.65|439.55|443.55|439.45|15
1634012170000|2021-10-12 04:16:10|443.55|439.45|443.61|439.51|443.63|439.53|443.51|439.41|11
1634012180000|2021-10-12 04:16:20|443.64|439.54|443.6|439.5|443.64|439.54|443.6|439.5|7
1634012190000|2021-10-12 04:16:30|443.63|439.53|443.63|439.53|443.64|439.54|443.6|439.5|13
1634012200000|2021-10-12 04:16:40|443.62|439.52|443.88|439.78|443.92|439.82|443.6|439.5|18
1634012210000|2021-10-12 04:16:50|443.87|439.77|443.99|439.89|443.99|439.89|443.86|439.76|13
1634012220000|2021-10-12 04:17:00|444.01|439.91|444.2|440.1|444.23|440.13|444.01|439.91|17
1634012230000|2021-10-12 04:17:10|444.22|440.12|444.34|440.24|444.35|440.25|444.22|440.12|11
1634012240000|2021-10-12 04:17:20|444.35|440.25|444.4|440.3|444.52|440.42|444.34|440.24|15
1634012250000|2021-10-12 04:17:30|444.42|440.32|444.54|440.44|444.54|440.44|444.42|440.32|12
1634012260000|2021-10-12 04:17:40|444.6|440.5|444.87|440.77|444.87|440.77|444.6|440.5|21
1634012270000|2021-10-12 04:17:50|444.84|440.74|444.8|440.7|444.84|440.74|444.64|440.54|30
1634012280000|2021-10-12 04:18:00|444.79|440.69|445|440.9|445.09|440.99|444.79|440.69|22
1634012290000|2021-10-12 04:18:10|445.01|440.91|444.96|440.86|445.03|440.93|444.87|440.77|24
1634012300000|2021-10-12 04:18:20|444.91|440.81|445.05|440.95|445.09|440.99|444.86|440.76|19
1634012310000|2021-10-12 04:18:30|445.03|440.93|444.84|440.74|445.11|441.01|444.84|440.74|27
1634012320000|2021-10-12 04:18:40|444.85|440.75|444.85|440.75|444.98|440.88|444.82|440.72|21
1634012330000|2021-10-12 04:18:50|444.86|440.76|444.56|440.46|444.87|440.77|444.55|440.45|21
1634012340000|2021-10-12 04:19:00|444.51|440.41|444.63|440.53|444.63|440.53|444.5|440.4|21
1634012350000|2021-10-12 04:19:10|444.61|440.51|444.5|440.4|444.64|440.54|444.48|440.38|24
1634012360000|2021-10-12 04:19:20|444.49|440.39|444.47|440.37|444.57|440.47|444.46|440.36|19
1634012370000|2021-10-12 04:19:30|444.46|440.36|444.41|440.31|444.47|440.37|444.41|440.31|17
1634012380000|2021-10-12 04:19:40|444.42|440.32|444.46|440.36|444.53|440.43|444.4|440.3|11
1634012390000|2021-10-12 04:19:50|444.43|440.33|444.45|440.35|444.53|440.43|444.43|440.33|13
1634012400000|2021-10-12 04:20:00|444.46|440.36|444.43|440.33|444.46|440.36|444.39|440.29|17
1634012410000|2021-10-12 04:20:10|444.41|440.31|444.52|440.42|444.58|440.48|444.41|440.31|11
1634012420000|2021-10-12 04:20:20|444.5|440.4|444.54|440.44|444.55|440.45|444.46|440.36|16
1634012430000|2021-10-12 04:20:30|444.49|440.39|444.46|440.36|444.55|440.45|444.46|440.36|8
1634012440000|2021-10-12 04:20:40|444.5|440.4|444.47|440.37|444.5|440.4|444.45|440.35|12
1634012450000|2021-10-12 04:20:50|444.51|440.41|444.61|440.51|444.65|440.55|444.5|440.4|13
1634012460000|2021-10-12 04:21:00|444.6|440.5|444.49|440.39|444.61|440.51|444.49|440.39|14
1634012470000|2021-10-12 04:21:10|444.51|440.41|444.52|440.42|444.54|440.44|444.49|440.39|11
1634012480000|2021-10-12 04:21:20|444.51|440.41|444.55|440.45|444.55|440.45|444.51|440.41|6
1634012490000|2021-10-12 04:21:30|444.53|440.43|444.53|440.43|444.53|440.43|444.43|440.33|22
1634012500000|2021-10-12 04:21:40|444.55|440.45|444.61|440.51|444.61|440.51|444.55|440.45|4
1634012510000|2021-10-12 04:21:50|444.63|440.53|444.54|440.44|444.63|440.53|444.53|440.43|7
1634012520000|2021-10-12 04:22:00|444.53|440.43|444.38|440.28|444.61|440.51|444.38|440.28|23
1634012530000|2021-10-12 04:22:10|444.37|440.27|444.38|440.28|444.43|440.33|444.36|440.26|19
1634012540000|2021-10-12 04:22:20|444.36|440.26|444.36|440.26|444.37|440.27|444.36|440.26|5
1634012550000|2021-10-12 04:22:30|444.33|440.23|444.32|440.22|444.34|440.24|444.3|440.2|6
1634012560000|2021-10-12 04:22:40|444.31|440.21|444.24|440.14|444.31|440.21|444.18|440.08|22
1634012570000|2021-10-12 04:22:50|444.23|440.13|444.37|440.27|444.37|440.27|444.2|440.1|15
1634012580000|2021-10-12 04:23:00|444.36|440.26|444.34|440.24|444.36|440.26|444.34|440.24|5
1634012590000|2021-10-12 04:23:10|444.32|440.22|444.38|440.28|444.38|440.28|444.31|440.21|5
1634012600000|2021-10-12 04:23:20|444.49|440.39|444.52|440.42|444.52|440.42|444.41|440.31|14
1634012610000|2021-10-12 04:23:30|444.53|440.43|444.52|440.42|444.53|440.43|444.52|440.42|2
1634012620000|2021-10-12 04:23:40|444.53|440.43|444.45|440.35|444.54|440.44|444.45|440.35|9
1634012630000|2021-10-12 04:23:50|444.46|440.36|444.44|440.34|444.48|440.38|444.44|440.34|12
1634012640000|2021-10-12 04:24:00|444.43|440.33|444.51|440.41|444.52|440.42|444.42|440.32|18
1634012650000|2021-10-12 04:24:10|444.5|440.4|444.46|440.36|444.51|440.41|444.46|440.36|6
1634012660000|2021-10-12 04:24:20|444.47|440.37|444.69|440.59|444.69|440.59|444.46|440.36|22
1634012670000|2021-10-12 04:24:30|444.67|440.57|444.71|440.61|444.76|440.66|444.67|440.57|16
1634012680000|2021-10-12 04:24:40|444.7|440.6|444.7|440.6|444.73|440.63|444.67|440.57|17
1634012690000|2021-10-12 04:24:50|444.71|440.61|444.72|440.62|444.72|440.62|444.7|440.6|8
1634012700000|2021-10-12 04:25:00|444.71|440.61|444.57|440.47|444.71|440.61|444.57|440.47|20
1634012710000|2021-10-12 04:25:10|444.58|440.48|444.58|440.48|444.59|440.49|444.51|440.41|14
1634012720000|2021-10-12 04:25:20|444.57|440.47|444.59|440.49|444.59|440.49|444.57|440.47|5
1634012730000|2021-10-12 04:25:30|444.58|440.48|443.28|439.18|444.59|440.49|443.28|439.18|21
1634012740000|2021-10-12 04:25:40|443.19|439.09|442.46|438.36|443.19|439.09|442.33|438.23|37
1634012750000|2021-10-12 04:25:50|442.2|438.1|442.4|438.3|442.53|438.43|442.19|438.09|26
1634012760000|2021-10-12 04:26:00|442.45|438.35|442.65|438.55|442.65|438.55|442.3|438.2|33
1634012770000|2021-10-12 04:26:10|442.66|438.56|442.68|438.58|443.03|438.93|442.66|438.56|24
1634012780000|2021-10-12 04:26:20|442.66|438.56|442.63|438.53|442.82|438.72|442.55|438.45|29
1634012790000|2021-10-12 04:26:30|442.6|438.5|443.18|439.08|443.18|439.08|442.58|438.48|27
1634012800000|2021-10-12 04:26:40|443.16|439.06|443.16|439.06|443.2|439.1|442.99|438.89|17
1634012810000|2021-10-12 04:26:50|443.2|439.1|443.19|439.09|443.23|439.13|443.04|438.94|23
1634012820000|2021-10-12 04:27:00|443.2|439.1|443.21|439.11|443.29|439.19|443.18|439.08|9
1634012830000|2021-10-12 04:27:10|443.2|439.1|443.18|439.08|443.35|439.25|443.1|439|21
1634012840000|2021-10-12 04:27:20|443.02|438.92|442.26|438.16|443.02|438.92|442.23|438.13|30
1634012850000|2021-10-12 04:27:30|442.25|438.15|442.31|438.21|442.31|438.21|442.16|438.06|21
1634012860000|2021-10-12 04:27:40|442.56|438.46|442.92|438.82|443.02|438.92|442.56|438.46|21
1634012870000|2021-10-12 04:27:50|442.5|438.4|441.31|437.21|442.5|438.4|441.31|437.21|29
1634012880000|2021-10-12 04:28:00|441.34|437.24|441.39|437.29|441.5|437.4|441.3|437.2|24
1634012890000|2021-10-12 04:28:10|441.4|437.3|441.33|437.23|441.47|437.37|441.29|437.19|26
1634012900000|2021-10-12 04:28:20|441.35|437.25|441.31|437.21|441.35|437.25|441.27|437.17|15
1634012910000|2021-10-12 04:28:30|441.33|437.23|441.23|437.13|441.43|437.33|441.23|437.13|21
1634012920000|2021-10-12 04:28:40|441.3|437.2|441.33|437.23|441.34|437.24|441.19|437.09|18
1634012930000|2021-10-12 04:28:50|441.28|437.18|441.27|437.17|441.31|437.21|441.24|437.14|24
1634012940000|2021-10-12 04:29:00|441.28|437.18|441.22|437.12|441.55|437.45|441.2|437.1|24
1634012950000|2021-10-12 04:29:10|441.24|437.14|441.25|437.15|441.35|437.25|441.22|437.12|19
1634012960000|2021-10-12 04:29:20|441.21|437.11|440.97|436.87|441.24|437.14|440.9|436.8|18
1634012970000|2021-10-12 04:29:30|440.98|436.88|441.22|437.12|441.22|437.12|440.98|436.88|19
1634012980000|2021-10-12 04:29:40|441.15|437.05|441.3|437.2|441.44|437.34|441.14|437.04|23
1634012990000|2021-10-12 04:29:50|441.2|437.1|441.25|437.15|441.28|437.18|441.17|437.07|10
1634013000000|2021-10-12 04:30:00|441.28|437.18|441.22|437.12|441.28|437.18|441.18|437.08|19
1634013010000|2021-10-12 04:30:10|441.2|437.1|441.14|437.04|441.2|437.1|441.13|437.03|10
1634013020000|2021-10-12 04:30:20|441.13|437.03|441.31|437.21|441.4|437.3|441.13|437.03|14
1634013030000|2021-10-12 04:30:30|441.4|437.3|441.46|437.36|441.55|437.45|441.29|437.19|22
1634013040000|2021-10-12 04:30:40|441.57|437.47|441.84|437.74|441.84|437.74|441.56|437.46|21
1634013050000|2021-10-12 04:30:50|441.69|437.59|441.87|437.77|441.87|437.77|441.69|437.59|7
1634013060000|2021-10-12 04:31:00|441.82|437.72|441.88|437.78|441.93|437.83|441.81|437.71|7
1634013070000|2021-10-12 04:31:10|441.83|437.73|441.9|437.8|441.92|437.82|441.83|437.73|9
1634013080000|2021-10-12 04:31:20|441.96|437.86|442.27|438.17|442.28|438.18|441.95|437.85|17
1634013090000|2021-10-12 04:31:30|442.33|438.23|442.09|437.99|442.38|438.28|442.05|437.95|11
1634013100000|2021-10-12 04:31:40|442.05|437.95|442.08|437.98|442.1|438|441.96|437.86|15
1634013110000|2021-10-12 04:31:50|442.11|438.01|441.97|437.87|442.11|438.01|441.97|437.87|14
1634013120000|2021-10-12 04:32:00|442|437.9|442.02|437.92|442.04|437.94|441.98|437.88|8
1634013130000|2021-10-12 04:32:10|442|437.9|441.82|437.72|442|437.9|441.79|437.69|16
1634013140000|2021-10-12 04:32:20|441.83|437.73|441.84|437.74|441.84|437.74|441.8|437.7|4
1634013150000|2021-10-12 04:32:30|441.83|437.73|441.76|437.66|441.83|437.73|441.75|437.65|10
1634013160000|2021-10-12 04:32:40|441.75|437.65|441.74|437.64|441.82|437.72|441.62|437.52|28
1634013170000|2021-10-12 04:32:50|441.73|437.63|441.75|437.65|441.79|437.69|441.72|437.62|7
1634013180000|2021-10-12 04:33:00|441.73|437.63|441.71|437.61|441.75|437.65|441.66|437.56|22
1634013190000|2021-10-12 04:33:10|441.73|437.63|441.72|437.62|441.73|437.63|441.67|437.57|17
1634013200000|2021-10-12 04:33:20|441.73|437.63|441.87|437.77|442.02|437.92|441.73|437.63|22
1634013210000|2021-10-12 04:33:30|441.89|437.79|441.87|437.77|441.91|437.81|441.87|437.77|8
1634013220000|2021-10-12 04:33:40|441.91|437.81|442.12|438.02|442.14|438.04|441.91|437.81|12
1634013230000|2021-10-12 04:33:50|442.14|438.04|442.15|438.05|442.25|438.15|442.1|438|20
1634013240000|2021-10-12 04:34:00|442.17|438.07|442.27|438.17|442.27|438.17|442.15|438.05|16
1634013250000|2021-10-12 04:34:10|442.24|438.14|442.42|438.32|442.44|438.34|442.24|438.14|13
1634013260000|2021-10-12 04:34:20|442.44|438.34|442.63|438.53|442.67|438.57|442.43|438.33|18
1634013270000|2021-10-12 04:34:30|442.62|438.52|442.63|438.53|442.63|438.53|442.6|438.5|6
1634013280000|2021-10-12 04:34:40|442.66|438.56|442.63|438.53|442.7|438.6|442.63|438.53|13
1634013290000|2021-10-12 04:34:50|442.64|438.54|442.74|438.64|442.75|438.65|442.64|438.54|13
1634013300000|2021-10-12 04:35:00|442.75|438.65|442.71|438.61|442.79|438.69|442.7|438.6|13
1634013310000|2021-10-12 04:35:10|442.73|438.63|442.77|438.67|442.77|438.67|442.72|438.62|8
1634013320000|2021-10-12 04:35:20|442.76|438.66|442.91|438.81|442.91|438.81|442.76|438.66|20
1634013330000|2021-10-12 04:35:30|442.9|438.8|442.94|438.84|442.95|438.85|442.89|438.79|10
1634013340000|2021-10-12 04:35:40|443|438.9|443.3|439.2|443.32|439.22|442.97|438.87|22
1634013350000|2021-10-12 04:35:50|443.31|439.21|443.27|439.17|443.43|439.33|443.27|439.17|20
1634013360000|2021-10-12 04:36:00|443.29|439.19|443.25|439.15|443.29|439.19|443.25|439.15|22
1634013370000|2021-10-12 04:36:10|443.24|439.14|443.09|438.99|443.24|439.14|443.09|438.99|17
1634013380000|2021-10-12 04:36:20|443.1|439|442.84|438.74|443.11|439.01|442.83|438.73|14
1634013390000|2021-10-12 04:36:30|442.81|438.71|442.92|438.82|442.97|438.87|442.77|438.67|12
1634013400000|2021-10-12 04:36:40|442.93|438.83|442.65|438.55|442.94|438.84|442.65|438.55|23
1634013410000|2021-10-12 04:36:50|442.67|438.57|442.78|438.68|442.78|438.68|442.66|438.56|16
1634013420000|2021-10-12 04:37:00|442.79|438.69|442.85|438.75|442.89|438.79|442.78|438.68|18
1634013430000|2021-10-12 04:37:10|442.97|438.87|443.25|439.15|443.26|439.16|442.97|438.87|25
1634013440000|2021-10-12 04:37:20|443.24|439.14|443.2|439.1|443.24|439.14|443.17|439.07|10
1634013450000|2021-10-12 04:37:30|443.21|439.11|443.24|439.14|443.25|439.15|443.21|439.11|3
1634013460000|2021-10-12 04:37:40|443.25|439.15|443.23|439.13|443.25|439.15|443.23|439.13|4
1634013470000|2021-10-12 04:37:50|443.24|439.14|443.25|439.15|443.26|439.16|443.23|439.13|11
1634013480000|2021-10-12 04:38:00|443.26|439.16|443.24|439.14|443.3|439.2|443.23|439.13|5
1634013490000|2021-10-12 04:38:10|443.28|439.18|443.13|439.03|443.37|439.27|443.02|438.92|26
1634013500000|2021-10-12 04:38:20|443|438.9|442.68|438.58|443|438.9|442.64|438.54|11
1634013510000|2021-10-12 04:38:30|442.67|438.57|442.65|438.55|442.73|438.63|442.61|438.51|11
1634013520000|2021-10-12 04:38:40|442.67|438.57|442.7|438.6|442.7|438.6|442.64|438.54|18
1634013530000|2021-10-12 04:38:50|442.68|438.58|442.7|438.6|442.7|438.6|442.68|438.58|4
1634013540000|2021-10-12 04:39:00|442.71|438.61|442.71|438.61|442.71|438.61|442.7|438.6|5
1634013550000|2021-10-12 04:39:10|442.7|438.6|442.9|438.8|442.9|438.8|442.7|438.6|9
1634013560000|2021-10-12 04:39:20|442.89|438.79|442.95|438.85|442.99|438.89|442.89|438.79|12
1634013570000|2021-10-12 04:39:30|442.94|438.84|442.91|438.81|442.94|438.84|442.9|438.8|15
1634013580000|2021-10-12 04:39:40|442.89|438.79|443.15|439.05|443.15|439.05|442.89|438.79|18
1634013590000|2021-10-12 04:39:50|443.13|439.03|443.05|438.95|443.18|439.08|442.95|438.85|27
1634013600000|2021-10-12 04:40:00|443.04|438.94|443.13|439.03|443.17|439.07|443.04|438.94|15
1634013610000|2021-10-12 04:40:10|443.12|439.02|443.13|439.03|443.13|439.03|443.12|439.02|2
1634013620000|2021-10-12 04:40:20|443.14|439.04|443.45|439.35|443.46|439.36|443.12|439.02|21
1634013630000|2021-10-12 04:40:30|443.46|439.36|443.52|439.42|443.52|439.42|443.35|439.25|21
1634013640000|2021-10-12 04:40:40|443.51|439.41|443.41|439.31|443.52|439.42|443.34|439.24|13
1634013650000|2021-10-12 04:40:50|443.37|439.27|443.32|439.22|443.4|439.3|443.26|439.16|13
1634013660000|2021-10-12 04:41:00|443.33|439.23|443.29|439.19|443.34|439.24|443.2|439.1|18
1634013670000|2021-10-12 04:41:10|443.32|439.22|443.55|439.45|443.55|439.45|443.32|439.22|17
1634013680000|2021-10-12 04:41:20|443.59|439.49|443.85|439.75|443.87|439.77|443.58|439.48|24
1634013690000|2021-10-12 04:41:30|443.88|439.78|443.88|439.78|443.88|439.78|443.83|439.73|6
1634013700000|2021-10-12 04:41:40|443.93|439.83|443.94|439.84|443.94|439.84|443.92|439.82|8
1634013710000|2021-10-12 04:41:50|443.91|439.81|443.89|439.79|443.96|439.86|443.84|439.74|12
1634013720000|2021-10-12 04:42:00|443.88|439.78|444.04|439.94|444.06|439.96|443.86|439.76|13
1634013730000|2021-10-12 04:42:10|444.03|439.93|444.23|440.13|444.24|440.14|444|439.9|21
1634013740000|2021-10-12 04:42:20|444.25|440.15|444.26|440.16|444.27|440.17|444.25|440.15|8
1634013750000|2021-10-12 04:42:30|444.22|440.12|444.19|440.09|444.22|440.12|444.03|439.93|20
1634013760000|2021-10-12 04:42:40|444.21|440.11|444.25|440.15|444.27|440.17|444.17|440.07|17
1634013770000|2021-10-12 04:42:50|444.24|440.14|444.33|440.23|444.33|440.23|444.24|440.14|7
1634013780000|2021-10-12 04:43:00|444.32|440.22|444.31|440.21|444.34|440.24|444.31|440.21|6
1634013790000|2021-10-12 04:43:10|444.32|440.22|444.33|440.23|444.37|440.27|444.31|440.21|13
1634013800000|2021-10-12 04:43:20|444.34|440.24|444.52|440.42|444.52|440.42|444.34|440.24|11
1634013810000|2021-10-12 04:43:30|444.53|440.43|444.54|440.44|444.62|440.52|444.53|440.43|12
1634013820000|2021-10-12 04:43:40|444.53|440.43|444.47|440.37|444.54|440.44|444.47|440.37|11
1634013830000|2021-10-12 04:43:50|444.46|440.36|444.49|440.39|444.49|440.39|444.45|440.35|5
1634013840000|2021-10-12 04:44:00|444.48|440.38|444.49|440.39|444.51|440.41|444.48|440.38|9
1634013850000|2021-10-12 04:44:10|444.5|440.4|444.52|440.42|444.52|440.42|444.49|440.39|8
1634013860000|2021-10-12 04:44:20|444.53|440.43|444.65|440.55|444.7|440.6|444.51|440.41|10
1634013870000|2021-10-12 04:44:30|444.66|440.56|444.99|440.89|445.07|440.97|444.66|440.56|21
1634013880000|2021-10-12 04:44:40|445|440.9|444.98|440.88|445.06|440.96|444.98|440.88|10
1634013890000|2021-10-12 04:44:50|444.99|440.89|444.59|440.49|445.03|440.93|444.58|440.48|24
1634013900000|2021-10-12 04:45:00|444.61|440.51|444.27|440.17|444.61|440.51|444.23|440.13|29
1634013910000|2021-10-12 04:45:10|444.26|440.16|444.46|440.36|444.46|440.36|444.21|440.11|16
1634013920000|2021-10-12 04:45:20|444.41|440.31|444.46|440.36|444.5|440.4|444.41|440.31|14
1634013930000|2021-10-12 04:45:30|444.49|440.39|444.3|440.2|444.49|440.39|444.3|440.2|13
1634013940000|2021-10-12 04:45:40|444.31|440.21|444.23|440.13|444.31|440.21|444.23|440.13|10
1634013950000|2021-10-12 04:45:50|444.25|440.15|444.2|440.1|444.31|440.21|444.2|440.1|13
1634013960000|2021-10-12 04:46:00|444.14|440.04|444.01|439.91|444.14|440.04|443.99|439.89|17
1634013970000|2021-10-12 04:46:10|444.02|439.92|444|439.9|444.02|439.92|443.96|439.86|10
1634013980000|2021-10-12 04:46:20|443.97|439.87|443.89|439.79|443.97|439.87|443.79|439.69|15
1634013990000|2021-10-12 04:46:30|444.01|439.91|444.11|440.01|444.14|440.04|444.01|439.91|11
1634014000000|2021-10-12 04:46:40|444.12|440.02|444.1|440|444.12|440.02|443.9|439.8|15
1634014010000|2021-10-12 04:46:50|444.15|440.05|444.19|440.09|444.2|440.1|444.1|440|15
1634014020000|2021-10-12 04:47:00|444.17|440.07|444.2|440.1|444.21|440.11|444.14|440.04|9
1634014030000|2021-10-12 04:47:10|444.08|439.98|443.8|439.7|444.08|439.98|443.78|439.68|20
1634014040000|2021-10-12 04:47:20|443.81|439.71|443.73|439.63|443.81|439.71|443.73|439.63|10
1634014050000|2021-10-12 04:47:30|443.71|439.61|443.82|439.72|443.83|439.73|443.7|439.6|17
1634014060000|2021-10-12 04:47:40|443.81|439.71|443.91|439.81|443.91|439.81|443.81|439.71|6
1634014070000|2021-10-12 04:47:50|443.9|439.8|443.78|439.68|443.9|439.8|443.77|439.67|20
1634014080000|2021-10-12 04:48:00|443.77|439.67|443.69|439.59|443.8|439.7|443.65|439.55|17
1634014090000|2021-10-12 04:48:10|443.67|439.57|443.62|439.52|443.69|439.59|443.61|439.51|14
1634014100000|2021-10-12 04:48:20|443.6|439.5|443.48|439.38|443.62|439.52|443.47|439.37|11
1634014110000|2021-10-12 04:48:30|443.49|439.39|443.52|439.42|443.53|439.43|443.48|439.38|13
1634014120000|2021-10-12 04:48:40|443.5|439.4|443.56|439.46|443.56|439.46|443.45|439.35|13
1634014130000|2021-10-12 04:48:50|443.54|439.44|443.6|439.5|443.63|439.53|443.53|439.43|9
1634014140000|2021-10-12 04:49:00|443.58|439.48|443.71|439.61|443.71|439.61|443.57|439.47|15
1634014150000|2021-10-12 04:49:10|443.7|439.6|443.7|439.6|443.72|439.62|443.65|439.55|9
1634014160000|2021-10-12 04:49:20|443.73|439.63|443.91|439.81|443.91|439.81|443.7|439.6|14
1634014170000|2021-10-12 04:49:30|443.89|439.79|443.9|439.8|443.9|439.8|443.83|439.73|14
1634014180000|2021-10-12 04:49:40|443.91|439.81|443.9|439.8|443.93|439.83|443.9|439.8|3
1634014190000|2021-10-12 04:49:50|443.89|439.79|443.8|439.7|443.96|439.86|443.8|439.7|7
1634014200000|2021-10-12 04:50:00|443.79|439.69|443.71|439.61|443.79|439.69|443.68|439.58|14
1634014210000|2021-10-12 04:50:10|443.63|439.53|443.7|439.6|443.71|439.61|443.61|439.51|16
1634014220000|2021-10-12 04:50:20|443.72|439.62|443.7|439.6|443.72|439.62|443.7|439.6|10
1634014230000|2021-10-12 04:50:30|443.72|439.62|443.73|439.63|443.73|439.63|443.7|439.6|6
1634014240000|2021-10-12 04:50:40|443.76|439.66|443.8|439.7|443.8|439.7|443.73|439.63|6
1634014250000|2021-10-12 04:50:50|443.82|439.72|443.91|439.81|443.93|439.83|443.82|439.72|17
1634014260000|2021-10-12 04:51:00|443.9|439.8|443.88|439.78|443.91|439.81|443.84|439.74|8
1634014270000|2021-10-12 04:51:10|443.89|439.79|443.87|439.77|443.9|439.8|443.82|439.72|10
1634014280000|2021-10-12 04:51:20|443.88|439.78|443.99|439.89|444|439.9|443.88|439.78|8
1634014290000|2021-10-12 04:51:30|444|439.9|444.02|439.92|444.03|439.93|444|439.9|4
1634014300000|2021-10-12 04:51:40|444.03|439.93|444.27|440.17|444.27|440.17|444|439.9|14
1634014310000|2021-10-12 04:51:50|444.26|440.16|444.52|440.42|444.53|440.43|444.26|440.16|26
1634014320000|2021-10-12 04:52:00|444.49|440.39|444.37|440.27|444.49|440.39|444.33|440.23|17
1634014330000|2021-10-12 04:52:10|444.36|440.26|444.38|440.28|444.39|440.29|444.36|440.26|10
1634014340000|2021-10-12 04:52:20|444.39|440.29|444.36|440.26|444.39|440.29|444.36|440.26|5
1634014350000|2021-10-12 04:52:30|444.35|440.25|444.2|440.1|444.35|440.25|444.17|440.07|13
1634014360000|2021-10-12 04:52:40|444.18|440.08|444.29|440.19|444.29|440.19|444.18|440.08|8
1634014370000|2021-10-12 04:52:50|444.28|440.18|444.17|440.07|444.3|440.2|444.15|440.05|18
1634014380000|2021-10-12 04:53:00|444.16|440.06|444.14|440.04|444.16|440.06|444.13|440.03|12
1634014390000|2021-10-12 04:53:10|444.12|440.02|444.02|439.92|444.12|440.02|444.01|439.91|15
1634014400000|2021-10-12 04:53:20|444.01|439.91|444.06|439.96|444.06|439.96|444.01|439.91|3
1634014410000|2021-10-12 04:53:30|444.04|439.94|443.98|439.88|444.05|439.95|443.98|439.88|10
1634014420000|2021-10-12 04:53:40|443.97|439.87|443.97|439.87|443.97|439.87|443.93|439.83|11
1634014430000|2021-10-12 04:53:50|443.99|439.89|444.04|439.94|444.09|439.99|443.99|439.89|12
1634014440000|2021-10-12 04:54:00|444.03|439.93|444.14|440.04|444.14|440.04|444|439.9|13
1634014450000|2021-10-12 04:54:10|444.11|440.01|444.16|440.06|444.19|440.09|444.11|440.01|5
1634014460000|2021-10-12 04:54:20|444.18|440.08|444.18|440.08|444.19|440.09|444.17|440.07|5
1634014470000|2021-10-12 04:54:30|444.17|440.07|444.03|439.93|444.17|440.07|444.03|439.93|12
1634014480000|2021-10-12 04:54:40|444.06|439.96|444.08|439.98|444.09|439.99|444.01|439.91|11
1634014490000|2021-10-12 04:54:50|444.09|439.99|444.22|440.12|444.22|440.12|444.09|439.99|7
1634014500000|2021-10-12 04:55:00|444.2|440.1|444.21|440.11|444.22|440.12|444.19|440.09|6
1634014510000|2021-10-12 04:55:10|444.18|440.08|444.28|440.18|444.28|440.18|444.17|440.07|8
1634014520000|2021-10-12 04:55:20|444.32|440.22|444.59|440.49|444.59|440.49|444.27|440.17|19
1634014530000|2021-10-12 04:55:30|444.58|440.48|444.72|440.62|444.72|440.62|444.58|440.48|13
1634014540000|2021-10-12 04:55:40|444.7|440.6|444.81|440.71|444.81|440.71|444.7|440.6|9
1634014550000|2021-10-12 04:55:50|444.82|440.72|444.81|440.71|444.82|440.72|444.81|440.71|2
1634014560000|2021-10-12 04:56:00|444.82|440.72|444.85|440.75|444.88|440.78|444.82|440.72|16
1634014570000|2021-10-12 04:56:10|444.86|440.76|444.92|440.82|444.93|440.83|444.86|440.76|7
1634014580000|2021-10-12 04:56:20|444.91|440.81|444.47|440.37|444.91|440.81|444.47|440.37|32
1634014590000|2021-10-12 04:56:30|444.46|440.36|444.26|440.16|444.47|440.37|444.26|440.16|20
1634014600000|2021-10-12 04:56:40|444.27|440.17|444.29|440.19|444.29|440.19|444.14|440.04|14
1634014610000|2021-10-12 04:56:50|444.31|440.21|444.17|440.07|444.31|440.21|444.17|440.07|12
1634014620000|2021-10-12 04:57:00|444.15|440.05|444.18|440.08|444.21|440.11|444.15|440.05|10
1634014630000|2021-10-12 04:57:10|444.17|440.07|444.31|440.21|444.31|440.21|444.15|440.05|13
1634014640000|2021-10-12 04:57:20|444.33|440.23|444.61|440.51|444.62|440.52|444.33|440.23|22
1634014650000|2021-10-12 04:57:30|444.62|440.52|444.6|440.5|444.62|440.52|444.59|440.49|5
1634014660000|2021-10-12 04:57:40|444.62|440.52|444.62|440.52|444.63|440.53|444.61|440.51|7
1634014670000|2021-10-12 04:57:50|444.63|440.53|444.88|440.78|444.88|440.78|444.63|440.53|17
1634014680000|2021-10-12 04:58:00|444.9|440.8|444.94|440.84|445.01|440.91|444.9|440.8|14
1634014690000|2021-10-12 04:58:10|444.92|440.82|444.8|440.7|444.92|440.82|444.78|440.68|8
1634014700000|2021-10-12 04:58:20|444.82|440.72|444.67|440.57|444.83|440.73|444.67|440.57|13
1634014710000|2021-10-12 04:58:30|444.68|440.58|444.72|440.62|444.72|440.62|444.63|440.53|18
1634014720000|2021-10-12 04:58:40|444.73|440.63|444.66|440.56|444.82|440.72|444.66|440.56|19
1634014730000|2021-10-12 04:58:50|444.65|440.55|444.57|440.47|444.66|440.56|444.57|440.47|8
1634014740000|2021-10-12 04:59:00|444.6|440.5|444.9|440.8|444.9|440.8|444.6|440.5|14
1634014750000|2021-10-12 04:59:10|444.89|440.79|444.92|440.82|444.95|440.85|444.85|440.75|15
1634014760000|2021-10-12 04:59:20|444.94|440.84|444.71|440.61|444.96|440.86|444.71|440.61|16
1634014770000|2021-10-12 04:59:30|444.7|440.6|444.64|440.54|444.74|440.64|444.62|440.52|15
1634014780000|2021-10-12 04:59:40|444.63|440.53|444.63|440.53|444.65|440.55|444.63|440.53|9
1634014790000|2021-10-12 04:59:50|444.62|440.52|444.76|440.66|444.77|440.67|444.59|440.49|18
1634014800000|2021-10-12 05:00:00|444.75|440.65|444.83|440.73|444.84|440.74|444.7|440.6|21
1634014810000|2021-10-12 05:00:10|444.84|440.74|445.03|440.93|445.06|440.96|444.84|440.74|11
1634014820000|2021-10-12 05:00:20|445.02|440.92|445.03|440.93|445.06|440.96|445|440.9|10
1634014830000|2021-10-12 05:00:30|445.02|440.92|445.12|441.02|445.12|441.02|445.02|440.92|9
1634014840000|2021-10-12 05:00:40|445.14|441.04|445.11|441.01|445.14|441.04|445.08|440.98|11
1634014850000|2021-10-12 05:00:50|445.07|440.97|445.14|441.04|445.16|441.06|445.02|440.92|18
1634014860000|2021-10-12 05:01:00|445.12|441.02|445.16|441.06|445.2|441.1|445.12|441.02|12
1634014870000|2021-10-12 05:01:10|445.17|441.07|445.15|441.05|445.22|441.12|445.15|441.05|14
1634014880000|2021-10-12 05:01:20|445.16|441.06|445.07|440.97|445.16|441.06|445.07|440.97|12
1634014890000|2021-10-12 05:01:30|445.08|440.98|444.8|440.7|445.09|440.99|444.8|440.7|16
1634014900000|2021-10-12 05:01:40|444.81|440.71|444.28|440.18|444.81|440.71|444.22|440.12|30
1634014910000|2021-10-12 05:01:50|444.27|440.17|444.01|439.91|444.31|440.21|443.98|439.88|25
1634014920000|2021-10-12 05:02:00|443.99|439.89|443.95|439.85|443.99|439.89|443.93|439.83|16
1634014930000|2021-10-12 05:02:10|443.97|439.87|443.98|439.88|444.03|439.93|443.96|439.86|14
1634014940000|2021-10-12 05:02:20|443.96|439.86|443.65|439.55|443.96|439.86|443.65|439.55|17
1634014950000|2021-10-12 05:02:30|443.66|439.56|443.48|439.38|443.66|439.56|443.48|439.38|16
1634014960000|2021-10-12 05:02:40|443.47|439.37|443.55|439.45|443.62|439.52|443.47|439.37|22
1634014970000|2021-10-12 05:02:50|443.56|439.46|443.66|439.56|443.67|439.57|443.56|439.46|13
1634014980000|2021-10-12 05:03:00|443.64|439.54|443.95|439.85|444|439.9|443.64|439.54|16
1634014990000|2021-10-12 05:03:10|443.94|439.84|444|439.9|444.01|439.91|443.93|439.83|13
1634015000000|2021-10-12 05:03:20|443.95|439.85|443.7|439.6|443.95|439.85|443.67|439.57|24
1634015010000|2021-10-12 05:03:30|443.68|439.58|443.67|439.57|443.68|439.58|443.65|439.55|10
1634015020000|2021-10-12 05:03:40|443.65|439.55|443.51|439.41|443.65|439.55|443.51|439.41|13
1634015030000|2021-10-12 05:03:50|443.5|439.4|443.44|439.34|443.5|439.4|443.44|439.34|13
1634015040000|2021-10-12 05:04:00|443.45|439.35|443.02|438.92|443.45|439.35|443.02|438.92|28
1634015050000|2021-10-12 05:04:10|443|438.9|443|438.9|443.01|438.91|442.98|438.88|20
1634015060000|2021-10-12 05:04:20|442.99|438.89|442.65|438.55|442.99|438.89|442.59|438.49|24
1634015070000|2021-10-12 05:04:30|442.57|438.47|442.86|438.76|442.87|438.77|442.57|438.47|33
1634015080000|2021-10-12 05:04:40|442.84|438.74|443.19|439.09|443.2|439.1|442.83|438.73|28
1634015090000|2021-10-12 05:04:50|443.2|439.1|442.98|438.88|443.2|439.1|442.98|438.88|23
1634015100000|2021-10-12 05:05:00|442.97|438.87|442.79|438.69|442.98|438.88|442.79|438.69|21
1634015110000|2021-10-12 05:05:10|442.77|438.67|442.61|438.51|442.77|438.67|442.61|438.51|23
1634015120000|2021-10-12 05:05:20|442.6|438.5|442.59|438.49|442.75|438.65|442.58|438.48|18
1634015130000|2021-10-12 05:05:30|442.58|438.48|442.7|438.6|442.7|438.6|442.58|438.48|13
1634015140000|2021-10-12 05:05:40|442.71|438.61|442.73|438.63|442.8|438.7|442.7|438.6|20
1634015150000|2021-10-12 05:05:50|442.72|438.62|442.75|438.65|442.75|438.65|442.71|438.61|18
1634015160000|2021-10-12 05:06:00|442.76|438.66|442.81|438.71|442.82|438.72|442.76|438.66|8
1634015170000|2021-10-12 05:06:10|442.83|438.73|442.89|438.79|442.89|438.79|442.81|438.71|11
1634015180000|2021-10-12 05:06:20|442.9|438.8|442.88|438.78|443.03|438.93|442.88|438.78|18
1634015190000|2021-10-12 05:06:30|442.91|438.81|442.84|438.74|442.91|438.81|442.82|438.72|15
1634015200000|2021-10-12 05:06:40|442.82|438.72|442.75|438.65|442.84|438.74|442.61|438.51|25
1634015210000|2021-10-12 05:06:50|442.74|438.64|442.83|438.73|442.88|438.78|442.74|438.64|17
1634015220000|2021-10-12 05:07:00|442.84|438.74|442.85|438.75|442.9|438.8|442.84|438.74|12
1634015230000|2021-10-12 05:07:10|442.84|438.74|442.84|438.74|442.87|438.77|442.82|438.72|10
1634015240000|2021-10-12 05:07:20|442.85|438.75|443.01|438.91|443.02|438.92|442.82|438.72|14
1634015250000|2021-10-12 05:07:30|443|438.9|442.86|438.76|443|438.9|442.86|438.76|12
1634015260000|2021-10-12 05:07:40|442.85|438.75|442.77|438.67|442.85|438.75|442.75|438.65|8
1634015270000|2021-10-12 05:07:50|442.78|438.68|442.92|438.82|442.92|438.82|442.78|438.68|11
1634015280000|2021-10-12 05:08:00|442.94|438.84|442.95|438.85|442.96|438.86|442.92|438.82|9
1634015290000|2021-10-12 05:08:10|442.94|438.84|442.85|438.75|442.94|438.84|442.85|438.75|5
1634015300000|2021-10-12 05:08:20|442.84|438.74|442.74|438.64|442.85|438.75|442.74|438.64|11
1634015310000|2021-10-12 05:08:30|442.73|438.63|442.78|438.68|442.81|438.71|442.73|438.63|10
1634015320000|2021-10-12 05:08:40|442.79|438.69|442.84|438.74|442.9|438.8|442.76|438.66|17
1634015330000|2021-10-12 05:08:50|442.82|438.72|442.8|438.7|442.84|438.74|442.8|438.7|6
1634015340000|2021-10-12 05:09:00|442.79|438.69|442.73|438.63|442.81|438.71|442.73|438.63|10
1634015350000|2021-10-12 05:09:10|442.7|438.6|442.62|438.52|442.71|438.61|442.62|438.52|9
1634015360000|2021-10-12 05:09:20|442.63|438.53|442.59|438.49|442.66|438.56|442.59|438.49|10
1634015370000|2021-10-12 05:09:30|442.58|438.48|442.58|438.48|442.59|438.49|442.58|438.48|13
1634015380000|2021-10-12 05:09:40|442.57|438.47|442.2|438.1|442.57|438.47|442.16|438.06|22
1634015390000|2021-10-12 05:09:50|442.21|438.11|441.97|437.87|442.23|438.13|441.92|437.82|19
1634015400000|2021-10-12 05:10:00|441.96|437.86|442.09|437.99|442.2|438.1|441.96|437.86|20
1634015410000|2021-10-12 05:10:10|442.14|438.04|442.14|438.04|442.19|438.09|442.14|438.04|16
1634015420000|2021-10-12 05:10:20|442.16|438.06|442.14|438.04|442.16|438.06|442.14|438.04|6
1634015430000|2021-10-12 05:10:30|442.16|438.06|442.17|438.07|442.17|438.07|442.14|438.04|4
1634015440000|2021-10-12 05:10:40|442.16|438.06|442.06|437.96|442.17|438.07|442.05|437.95|14
1634015450000|2021-10-12 05:10:50|442.03|437.93|441.82|437.72|442.03|437.93|441.82|437.72|16
1634015460000|2021-10-12 05:11:00|441.84|437.74|441.85|437.75|441.87|437.77|441.81|437.71|17
1634015470000|2021-10-12 05:11:10|441.83|437.73|441.5|437.4|441.83|437.73|441.5|437.4|17
1634015480000|2021-10-12 05:11:20|441.49|437.39|441.54|437.44|441.54|437.44|441.49|437.39|5
1634015490000|2021-10-12 05:11:30|441.44|437.34|441.45|437.35|441.52|437.42|441.42|437.32|15
1634015500000|2021-10-12 05:11:40|441.47|437.37|441.56|437.46|441.58|437.48|441.46|437.36|18
1634015510000|2021-10-12 05:11:50|441.57|437.47|441.54|437.44|441.58|437.48|441.54|437.44|8
1634015520000|2021-10-12 05:12:00|441.55|437.45|441.55|437.45|441.57|437.47|441.54|437.44|6
1634015530000|2021-10-12 05:12:10|441.51|437.41|441.19|437.09|441.51|437.41|441.17|437.07|18
1634015540000|2021-10-12 05:12:20|441.17|437.07|441.18|437.08|441.2|437.1|441.16|437.06|7
1634015550000|2021-10-12 05:12:30|441.16|437.06|441.07|436.97|441.19|437.09|441.07|436.97|13
1634015560000|2021-10-12 05:12:40|441.05|436.95|440.66|436.56|441.05|436.95|440.6|436.5|19
1634015570000|2021-10-12 05:12:50|440.68|436.58|440.67|436.57|440.68|436.58|440.65|436.55|10
1634015580000|2021-10-12 05:13:00|440.68|436.58|440.86|436.76|440.86|436.76|440.67|436.57|16
1634015590000|2021-10-12 05:13:10|440.82|436.72|440.88|436.78|440.92|436.82|440.81|436.71|21
1634015600000|2021-10-12 05:13:20|440.89|436.79|440.84|436.74|440.94|436.84|440.83|436.73|17
1634015610000|2021-10-12 05:13:30|440.82|436.72|440.73|436.63|440.82|436.72|440.66|436.56|17
1634015620000|2021-10-12 05:13:40|440.71|436.61|440.92|436.82|440.93|436.83|440.63|436.53|19
1634015630000|2021-10-12 05:13:50|440.97|436.87|440.96|436.86|440.99|436.89|440.96|436.86|8
1634015640000|2021-10-12 05:14:00|440.95|436.85|440.81|436.71|440.95|436.85|440.73|436.63|22
1634015650000|2021-10-12 05:14:10|440.78|436.68|440.85|436.75|440.86|436.76|440.75|436.65|17
1634015660000|2021-10-12 05:14:20|440.87|436.77|440.8|436.7|441.02|436.92|440.8|436.7|24
1634015670000|2021-10-12 05:14:30|440.77|436.67|440.97|436.87|440.97|436.87|440.77|436.67|12
1634015680000|2021-10-12 05:14:40|440.99|436.89|441.11|437.01|441.12|437.02|440.99|436.89|16
1634015690000|2021-10-12 05:14:50|441.12|437.02|441.12|437.02|441.12|437.02|441.1|437|5
1634015700000|2021-10-12 05:15:00|441.11|437.01|441.29|437.19|441.3|437.2|441.1|437|19
1634015710000|2021-10-12 05:15:10|441.3|437.2|440.94|436.84|441.3|437.2|440.94|436.84|22
1634015720000|2021-10-12 05:15:20|440.92|436.82|441.11|437.01|441.13|437.03|440.89|436.79|23
1634015730000|2021-10-12 05:15:30|441.12|437.02|441.33|437.23|441.35|437.25|441.1|437|29
1634015740000|2021-10-12 05:15:40|441.34|437.24|441.28|437.18|441.42|437.32|441.28|437.18|15
1634015750000|2021-10-12 05:15:50|441.29|437.19|441.41|437.31|441.46|437.36|441.27|437.17|24
1634015760000|2021-10-12 05:16:00|441.42|437.32|441.52|437.42|441.54|437.44|441.4|437.3|23
1634015770000|2021-10-12 05:16:10|441.53|437.43|441.32|437.22|441.53|437.43|441.31|437.21|23
1634015780000|2021-10-12 05:16:20|441.33|437.23|441.6|437.5|441.61|437.51|441.33|437.23|12
1634015790000|2021-10-12 05:16:30|441.58|437.48|441.69|437.59|441.74|437.64|441.58|437.48|16
1634015800000|2021-10-12 05:16:40|441.7|437.6|441.62|437.52|441.7|437.6|441.62|437.52|11
1634015810000|2021-10-12 05:16:50|441.63|437.53|441.73|437.63|441.75|437.65|441.61|437.51|13
1634015820000|2021-10-12 05:17:00|441.74|437.64|441.43|437.33|441.74|437.64|441.43|437.33|19
1634015830000|2021-10-12 05:17:10|441.42|437.32|441.26|437.16|441.42|437.32|441.24|437.14|23
1634015840000|2021-10-12 05:17:20|441.25|437.15|441.08|436.98|441.26|437.16|441.05|436.95|18
1634015850000|2021-10-12 05:17:30|441.05|436.95|440.98|436.88|441.08|436.98|440.97|436.87|15
1634015860000|2021-10-12 05:17:40|440.96|436.86|440.8|436.7|440.96|436.86|440.8|436.7|11
1634015870000|2021-10-12 05:17:50|440.81|436.71|440.79|436.69|440.83|436.73|440.63|436.53|25
1634015880000|2021-10-12 05:18:00|440.8|436.7|440.66|436.56|440.82|436.72|440.6|436.5|19
1634015890000|2021-10-12 05:18:10|440.65|436.55|440.81|436.71|440.87|436.77|440.62|436.52|17
1634015900000|2021-10-12 05:18:20|440.8|436.7|440.73|436.63|440.8|436.7|440.72|436.62|8
1634015910000|2021-10-12 05:18:30|440.72|436.62|440.54|436.44|440.72|436.62|440.53|436.43|12
1634015920000|2021-10-12 05:18:40|440.53|436.43|440.45|436.35|440.56|436.46|440.44|436.34|14
1634015930000|2021-10-12 05:18:50|440.44|436.34|440.37|436.27|440.46|436.36|440.34|436.24|11
1634015940000|2021-10-12 05:19:00|440.38|436.28|440.36|436.26|440.41|436.31|440.36|436.26|13
1634015950000|2021-10-12 05:19:10|440.29|436.19|439.93|435.83|440.29|436.19|439.9|435.8|25
1634015960000|2021-10-12 05:19:20|439.91|435.81|440.08|435.98|440.14|436.04|439.78|435.68|22
1634015970000|2021-10-12 05:19:30|440.07|435.97|439.92|435.82|440.08|435.98|439.9|435.8|12
1634015980000|2021-10-12 05:19:40|439.91|435.81|440.06|435.96|440.13|436.03|439.91|435.81|29
1634015990000|2021-10-12 05:19:50|440.07|435.97|440.07|435.97|440.09|435.99|440.04|435.94|15
1634016000000|2021-10-12 05:20:00|440.06|435.96|440.12|436.02|440.15|436.05|440.06|435.96|15
1634016010000|2021-10-12 05:20:10|440.13|436.03|440.12|436.02|440.13|436.03|440.05|435.95|15
1634016020000|2021-10-12 05:20:20|440.13|436.03|440.08|435.98|440.14|436.04|440.07|435.97|10
1634016030000|2021-10-12 05:20:30|440.07|435.97|440.02|435.92|440.07|435.97|439.96|435.86|16
1634016040000|2021-10-12 05:20:40|440.01|435.91|440.01|435.91|440.05|435.95|439.99|435.89|13
1634016050000|2021-10-12 05:20:50|440.02|435.92|439.98|435.88|440.04|435.94|439.97|435.87|12
1634016060000|2021-10-12 05:21:00|439.99|435.89|440|435.9|440|435.9|439.97|435.87|8
1634016070000|2021-10-12 05:21:10|439.99|435.89|440.02|435.92|440.05|435.95|439.96|435.86|16
1634016080000|2021-10-12 05:21:20|440|435.9|439.99|435.89|440.01|435.91|439.98|435.88|6
1634016090000|2021-10-12 05:21:30|439.98|435.88|439.96|435.86|440.04|435.94|439.96|435.86|11
1634016100000|2021-10-12 05:21:40|439.97|435.87|440.1|436|440.13|436.03|439.97|435.87|22
1634016110000|2021-10-12 05:21:50|440.09|435.99|440.17|436.07|440.17|436.07|440.09|435.99|5
1634016120000|2021-10-12 05:22:00|440.15|436.05|439.9|435.8|440.17|436.07|439.9|435.8|14
1634016130000|2021-10-12 05:22:10|439.91|435.81|439.9|435.8|439.97|435.87|439.88|435.78|11
1634016140000|2021-10-12 05:22:20|439.92|435.82|439.97|435.87|440.02|435.92|439.92|435.82|11
1634016150000|2021-10-12 05:22:30|439.94|435.84|439.89|435.79|440|435.9|439.89|435.79|9
1634016160000|2021-10-12 05:22:40|439.87|435.77|440.12|436.02|440.12|436.02|439.87|435.77|19
1634016170000|2021-10-12 05:22:50|440.17|436.07|440.14|436.04|440.28|436.18|440.14|436.04|11
1634016180000|2021-10-12 05:23:00|440.16|436.06|440.28|436.18|440.32|436.22|440.14|436.04|17
1634016190000|2021-10-12 05:23:10|440.31|436.21|440.28|436.18|440.31|436.21|440.28|436.18|5
1634016200000|2021-10-12 05:23:20|440.27|436.17|440.27|436.17|440.28|436.18|440.24|436.14|11
1634016210000|2021-10-12 05:23:30|440.28|436.18|440.34|436.24|440.34|436.24|440.2|436.1|17
1634016220000|2021-10-12 05:23:40|440.33|436.23|440.4|436.3|440.4|436.3|440.33|436.23|10
1634016230000|2021-10-12 05:23:50|440.37|436.27|440.36|436.26|440.39|436.29|440.36|436.26|8
1634016240000|2021-10-12 05:24:00|440.35|436.25|440.35|436.25|440.37|436.27|440.34|436.24|9
1634016250000|2021-10-12 05:24:10|440.36|436.26|440.36|436.26|440.38|436.28|440.36|436.26|5
1634016260000|2021-10-12 05:24:20|440.35|436.25|440.06|435.96|440.35|436.25|440.06|435.96|12
1634016270000|2021-10-12 05:24:30|440.03|435.93|440.04|435.94|440.04|435.94|440.03|435.93|2
1634016280000|2021-10-12 05:24:40|440.07|435.97|440.07|435.97|440.07|435.97|440.07|435.97|1
1634016290000|2021-10-12 05:24:50|440.09|435.99|440.06|435.96|440.09|435.99|440.06|435.96|2
1634016300000|2021-10-12 05:25:00|440.05|435.95|440.05|435.95|440.05|435.95|440.05|435.95|1
1634016310000|2021-10-12 05:25:10|440.04|435.94|439.88|435.78|440.04|435.94|439.88|435.78|4
1634016380000|2021-10-12 05:26:20|439.3|435.2|438.66|434.56|439.3|435.2|438.65|434.55|3
1634016390000|2021-10-12 05:26:30|438.68|434.58|438.7|434.6|438.7|434.6|438.68|434.58|3
1634016520000|2021-10-12 05:28:40|437.92|433.82|437.92|433.82|437.92|433.82|437.92|433.82|1
1634016530000|2021-10-12 05:28:50|437.91|433.81|437.9|433.8|437.91|433.81|437.9|433.8|2
1634016570000|2021-10-12 05:29:30|438.1|434|438.23|434.13|438.26|434.16|438.1|434|9
1634016580000|2021-10-12 05:29:40|438.28|434.18|438.27|434.17|438.28|434.18|438.27|434.17|2
1634016590000|2021-10-12 05:29:50|438.26|434.16|438.31|434.21|438.32|434.22|438.26|434.16|5
1634016600000|2021-10-12 05:30:00|438.38|434.28|438.25|434.15|438.43|434.33|438.25|434.15|11
1634016610000|2021-10-12 05:30:10|438.23|434.13|438.23|434.13|438.23|434.13|438.23|434.13|1
1634016630000|2021-10-12 05:30:30|438.05|433.95|438.05|433.95|438.05|433.95|438.05|433.95|1
1634016650000|2021-10-12 05:30:50|437.81|433.71|437.81|433.71|437.81|433.71|437.81|433.71|1
1634016660000|2021-10-12 05:31:00|437.84|433.74|437.91|433.81|437.92|433.82|437.84|433.74|14
1634016670000|2021-10-12 05:31:10|437.87|433.77|437.78|433.68|438.06|433.96|437.78|433.68|18
1634016680000|2021-10-12 05:31:20|437.81|433.71|437.82|433.72|437.83|433.73|437.75|433.65|11
1634016690000|2021-10-12 05:31:30|437.81|433.71|437.75|433.65|437.82|433.72|437.75|433.65|11
1634016700000|2021-10-12 05:31:40|437.76|433.66|437.67|433.57|437.76|433.66|437.62|433.52|19
1634016710000|2021-10-12 05:31:50|437.66|433.56|437.55|433.45|437.66|433.56|437.52|433.42|8
1634016720000|2021-10-12 05:32:00|437.52|433.42|437.3|433.2|437.55|433.45|437.28|433.18|15
1634016730000|2021-10-12 05:32:10|437.28|433.18|437.3|433.2|437.37|433.27|437.28|433.18|7
1634016740000|2021-10-12 05:32:20|437.5|433.4|437.43|433.33|437.55|433.45|437.4|433.3|12
1634016750000|2021-10-12 05:32:30|437.4|433.3|437.5|433.4|437.51|433.41|437.37|433.27|15
1634016760000|2021-10-12 05:32:40|437.49|433.39|437.4|433.3|437.49|433.39|437.38|433.28|6
1634016770000|2021-10-12 05:32:50|437.45|433.35|437.4|433.3|437.5|433.4|437.4|433.3|8
1634016780000|2021-10-12 05:33:00|437.25|433.15|437.27|433.17|437.29|433.19|437.23|433.13|18
1634016790000|2021-10-12 05:33:10|437.25|433.15|437.09|432.99|437.25|433.15|437.09|432.99|18
1634016800000|2021-10-12 05:33:20|437.08|432.98|436.7|432.6|437.08|432.98|436.68|432.58|17
1634016810000|2021-10-12 05:33:30|436.69|432.59|436.9|432.8|436.9|432.8|436.69|432.59|16
1634016820000|2021-10-12 05:33:40|436.91|432.81|436.89|432.79|436.91|432.81|436.86|432.76|11
1634016830000|2021-10-12 05:33:50|436.87|432.77|436.91|432.81|436.92|432.82|436.86|432.76|18
1634016840000|2021-10-12 05:34:00|436.92|432.82|436.75|432.65|436.92|432.82|436.7|432.6|14
1634016850000|2021-10-12 05:34:10|436.73|432.63|436.85|432.75|436.88|432.78|436.69|432.59|23
1634016860000|2021-10-12 05:34:20|436.81|432.71|436.73|432.63|436.84|432.74|436.73|432.63|14
1634016870000|2021-10-12 05:34:30|436.75|432.65|436.35|432.25|436.81|432.71|436.35|432.25|25
1634016880000|2021-10-12 05:34:40|436.2|432.1|436.18|432.08|436.33|432.23|436.05|431.95|23
1634016890000|2021-10-12 05:34:50|436.17|432.07|436.55|432.45|436.55|432.45|436.11|432.01|24
1634016900000|2021-10-12 05:35:00|436.66|432.56|436.91|432.81|436.92|432.82|436.66|432.56|16
1634016910000|2021-10-12 05:35:10|436.96|432.86|436.56|432.46|436.96|432.86|436.52|432.42|21
1634016920000|2021-10-12 05:35:20|436.57|432.47|436.3|432.2|436.78|432.68|436.28|432.18|21
1634016930000|2021-10-12 05:35:30|436.31|432.21|436.47|432.37|436.48|432.38|436.31|432.21|27
1634016940000|2021-10-12 05:35:40|436.51|432.41|436.28|432.18|436.52|432.42|436.28|432.18|22
1634016950000|2021-10-12 05:35:50|436.27|432.17|436.24|432.14|436.27|432.17|436.18|432.08|21
1634016960000|2021-10-12 05:36:00|436.23|432.13|436.31|432.21|436.31|432.21|436.13|432.03|27
1634016970000|2021-10-12 05:36:10|436.29|432.19|436.53|432.43|436.6|432.5|436.29|432.19|22
1634016980000|2021-10-12 05:36:20|436.51|432.41|436.91|432.81|436.94|432.84|436.51|432.41|26
1634016990000|2021-10-12 05:36:30|436.99|432.89|437.23|433.13|437.25|433.15|436.95|432.85|21
1634017000000|2021-10-12 05:36:40|437.37|433.27|437.5|433.4|437.61|433.51|437.35|433.25|19
1634017010000|2021-10-12 05:36:50|437.51|433.41|437.19|433.09|437.51|433.41|437.18|433.08|11
1634017020000|2021-10-12 05:37:00|437.18|433.08|436.95|432.85|437.19|433.09|436.95|432.85|16
1634017030000|2021-10-12 05:37:10|436.96|432.86|437.01|432.91|437.05|432.95|436.95|432.85|10
1634017040000|2021-10-12 05:37:20|437.04|432.94|437.12|433.02|437.18|433.08|437.04|432.94|10
1634017050000|2021-10-12 05:37:30|437.13|433.03|437.13|433.03|437.17|433.07|437.13|433.03|8
1634017060000|2021-10-12 05:37:40|437.14|433.04|437.02|432.92|437.27|433.17|437.01|432.91|20
1634017070000|2021-10-12 05:37:50|437.01|432.91|436.87|432.77|437.06|432.96|436.87|432.77|11
1634017080000|2021-10-12 05:38:00|436.8|432.7|437.09|432.99|437.09|432.99|436.8|432.7|12
1634017090000|2021-10-12 05:38:10|437.12|433.02|437.23|433.13|437.29|433.19|437.08|432.98|19
1634017100000|2021-10-12 05:38:20|437.27|433.17|437.15|433.05|437.27|433.17|437.09|432.99|19
1634017110000|2021-10-12 05:38:30|437.16|433.06|437.13|433.03|437.22|433.12|437.11|433.01|22
1634017120000|2021-10-12 05:38:40|437.15|433.05|437.23|433.13|437.24|433.14|437.15|433.05|10
1634017130000|2021-10-12 05:38:50|437.24|433.14|437.23|433.13|437.24|433.14|437.19|433.09|13
1634017140000|2021-10-12 05:39:00|437.29|433.19|437.45|433.35|437.45|433.35|437.26|433.16|17
1634017150000|2021-10-12 05:39:10|437.54|433.44|437.51|433.41|437.57|433.47|437.51|433.41|9
1634017160000|2021-10-12 05:39:20|437.52|433.42|437.7|433.6|437.7|433.6|437.4|433.3|23
1634017170000|2021-10-12 05:39:30|437.71|433.61|438.36|434.26|438.36|434.26|437.68|433.58|25
1634017180000|2021-10-12 05:39:40|438.37|434.27|438.49|434.39|438.5|434.4|438.33|434.23|21
1634017190000|2021-10-12 05:39:50|438.41|434.31|438.35|434.25|438.43|434.33|438.33|434.23|14
1634017200000|2021-10-12 05:40:00|438.34|434.24|438.37|434.27|438.39|434.29|438.19|434.09|18
1634017210000|2021-10-12 05:40:10|438.38|434.28|438.17|434.07|438.39|434.29|438.05|433.95|24
1634017220000|2021-10-12 05:40:20|438.18|434.08|438.11|434.01|438.18|434.08|438.04|433.94|20
1634017230000|2021-10-12 05:40:30|438.1|434|438.22|434.12|438.3|434.2|438.1|434|19
1634017240000|2021-10-12 05:40:40|438.24|434.14|438.29|434.19|438.29|434.19|438.22|434.12|12
1634017250000|2021-10-12 05:40:50|438.27|434.17|438.33|434.23|438.4|434.3|438.2|434.1|17
1634017260000|2021-10-12 05:41:00|438.41|434.31|438.46|434.36|438.46|434.36|438.4|434.3|16
1634017270000|2021-10-12 05:41:10|438.47|434.37|438.35|434.25|438.47|434.37|438.35|434.25|14
1634017280000|2021-10-12 05:41:20|438.36|434.26|438.3|434.2|438.36|434.26|438.2|434.1|21
1634017290000|2021-10-12 05:41:30|438.29|434.19|438.33|434.23|438.34|434.24|438.27|434.17|15
1634017300000|2021-10-12 05:41:40|438.34|434.24|438.38|434.28|438.45|434.35|438.34|434.24|21
1634017310000|2021-10-12 05:41:50|438.36|434.26|437.94|433.84|438.4|434.3|437.94|433.84|16
1634017320000|2021-10-12 05:42:00|437.89|433.79|438.02|433.92|438.02|433.92|437.85|433.75|21
1634017330000|2021-10-12 05:42:10|438.01|433.91|438.31|434.21|438.35|434.25|438|433.9|23
1634017340000|2021-10-12 05:42:20|438.29|434.19|438.38|434.28|438.38|434.28|438.28|434.18|11
1634017350000|2021-10-12 05:42:30|438.44|434.34|438.45|434.35|438.5|434.4|438.38|434.28|13
1634017360000|2021-10-12 05:42:40|438.46|434.36|438.64|434.54|438.64|434.54|438.46|434.36|26
1634017370000|2021-10-12 05:42:50|438.72|434.62|438.84|434.74|438.9|434.8|438.72|434.62|21
1634017380000|2021-10-12 05:43:00|438.82|434.72|438.78|434.68|438.87|434.77|438.77|434.67|15
1634017390000|2021-10-12 05:43:10|438.8|434.7|438.95|434.85|438.95|434.85|438.74|434.64|11
1634017400000|2021-10-12 05:43:20|439|434.9|438.98|434.88|439|434.9|438.88|434.78|11
1634017410000|2021-10-12 05:43:30|439|434.9|439.03|434.93|439.08|434.98|439|434.9|19
1634017420000|2021-10-12 05:43:40|439|434.9|438.98|434.88|439.02|434.92|438.9|434.8|22
1634017430000|2021-10-12 05:43:50|438.99|434.89|439.35|435.25|439.35|435.25|438.98|434.88|22
1634017440000|2021-10-12 05:44:00|439.38|435.28|439.4|435.3|439.46|435.36|439.34|435.24|14
1634017450000|2021-10-12 05:44:10|439.47|435.37|439.46|435.36|439.47|435.37|439.34|435.24|21
1634017460000|2021-10-12 05:44:20|439.5|435.4|439.75|435.65|439.75|435.65|439.49|435.39|20
1634017470000|2021-10-12 05:44:30|439.73|435.63|439.7|435.6|439.73|435.63|439.59|435.49|10
1634017480000|2021-10-12 05:44:40|439.68|435.58|439.75|435.65|439.82|435.72|439.68|435.58|18
1634017490000|2021-10-12 05:44:50|439.71|435.61|439.7|435.6|439.73|435.63|439.7|435.6|7
1634017500000|2021-10-12 05:45:00|439.71|435.61|439.74|435.64|439.79|435.69|439.62|435.52|18
1634017510000|2021-10-12 05:45:10|439.78|435.68|440.04|435.94|440.04|435.94|439.77|435.67|19
1634017520000|2021-10-12 05:45:20|440.02|435.92|440.3|436.2|440.3|436.2|440.01|435.91|14
1634017530000|2021-10-12 05:45:30|440.28|436.18|440.15|436.05|440.28|436.18|440.12|436.02|11
1634017540000|2021-10-12 05:45:40|440.23|436.13|440.22|436.12|440.23|436.13|440.16|436.06|9
1634017550000|2021-10-12 05:45:50|440.23|436.13|440.28|436.18|440.32|436.22|440.16|436.06|18
1634017560000|2021-10-12 05:46:00|440.25|436.15|440.3|436.2|440.32|436.22|440.24|436.14|10
1634017570000|2021-10-12 05:46:10|440.25|436.15|440.25|436.15|440.31|436.21|440.22|436.12|18
1634017580000|2021-10-12 05:46:20|440.26|436.16|440.55|436.45|440.56|436.46|440.26|436.16|20
1634017590000|2021-10-12 05:46:30|440.56|436.46|440.6|436.5|440.65|436.55|440.52|436.42|14
1634017600000|2021-10-12 05:46:40|440.58|436.48|440.68|436.58|440.68|436.58|440.58|436.48|12
1634017610000|2021-10-12 05:46:50|440.66|436.56|440.75|436.65|440.75|436.65|440.65|436.55|7
1634017620000|2021-10-12 05:47:00|440.71|436.61|440.76|436.66|440.78|436.68|440.7|436.6|19
1634017630000|2021-10-12 05:47:10|440.77|436.67|440.98|436.88|440.98|436.88|440.7|436.6|15
1634017640000|2021-10-12 05:47:20|440.97|436.87|440.95|436.85|441.05|436.95|440.95|436.85|22
1634017650000|2021-10-12 05:47:30|440.98|436.88|441.05|436.95|441.11|437.01|440.95|436.85|15
1634017660000|2021-10-12 05:47:40|441|436.9|441.12|437.02|441.12|437.02|441|436.9|13
1634017670000|2021-10-12 05:47:50|441.15|437.05|440.93|436.83|441.15|437.05|440.93|436.83|6
1634017680000|2021-10-12 05:48:00|440.98|436.88|441.03|436.93|441.1|437|440.95|436.85|11
1634017690000|2021-10-12 05:48:10|441.01|436.91|441|436.9|441.11|437.01|440.97|436.87|15
1634017700000|2021-10-12 05:48:20|441.02|436.92|441.18|437.08|441.24|437.14|441.02|436.92|18
1634017710000|2021-10-12 05:48:30|441.16|437.06|441.4|437.3|441.4|437.3|441.15|437.05|15
1634017720000|2021-10-12 05:48:40|441.42|437.32|441.73|437.63|441.76|437.66|441.42|437.32|19
1634017730000|2021-10-12 05:48:50|441.72|437.62|441.82|437.72|441.82|437.72|441.7|437.6|13
1634017740000|2021-10-12 05:49:00|441.8|437.7|441.87|437.77|442.13|438.03|441.8|437.7|19
1634017750000|2021-10-12 05:49:10|441.9|437.8|442.06|437.96|442.1|438|441.8|437.7|19
1634017760000|2021-10-12 05:49:20|442.07|437.97|442.14|438.04|442.19|438.09|442.02|437.92|16
1634017770000|2021-10-12 05:49:30|442.2|438.1|442.1|438|442.21|438.11|442.05|437.95|17
1634017780000|2021-10-12 05:49:40|442.19|438.09|442.18|438.08|442.21|438.11|442.13|438.03|18
1634017790000|2021-10-12 05:49:50|442.3|438.2|442.72|438.62|442.77|438.67|442.23|438.13|21
1634017800000|2021-10-12 05:50:00|442.71|438.61|442.9|438.8|443.05|438.95|442.71|438.61|27
1634017810000|2021-10-12 05:50:10|442.93|438.83|442.68|438.58|442.98|438.88|442.68|438.58|31
1634017820000|2021-10-12 05:50:20|442.74|438.64|442.39|438.29|442.75|438.65|442.39|438.29|27
1634017830000|2021-10-12 05:50:30|442.37|438.27|442.31|438.21|442.38|438.28|442.21|438.11|24
1634017840000|2021-10-12 05:50:40|442.38|438.28|442.72|438.62|442.81|438.71|442.38|438.28|27
1634017850000|2021-10-12 05:50:50|442.75|438.65|442.91|438.81|443.02|438.92|442.75|438.65|21
1634017860000|2021-10-12 05:51:00|442.99|438.89|443.3|439.2|443.35|439.25|442.98|438.88|22
1634017870000|2021-10-12 05:51:10|443.31|439.21|444.52|440.42|444.53|440.43|443.31|439.21|33
1634017880000|2021-10-12 05:51:20|444.87|440.77|445.62|441.52|445.8|441.7|444.87|440.77|33
1634017890000|2021-10-12 05:51:30|445.67|441.57|446.27|442.17|446.27|442.17|445.62|441.52|35
1634017900000|2021-10-12 05:51:40|446.18|442.08|446.28|442.18|446.32|442.22|446.09|441.99|31
1634017910000|2021-10-12 05:51:50|446.39|442.29|446.02|441.92|446.39|442.29|445.56|441.46|36
1634017920000|2021-10-12 05:52:00|446.04|441.94|445.65|441.55|446.07|441.97|445.53|441.43|36
1634017930000|2021-10-12 05:52:10|445.52|441.42|445.69|441.59|445.69|441.59|445.2|441.1|33
1634017940000|2021-10-12 05:52:20|445.94|441.84|445.86|441.76|446.21|442.11|445.84|441.74|30
1634017950000|2021-10-12 05:52:30|445.83|441.73|445.53|441.43|445.88|441.78|445.53|441.43|25
1634017960000|2021-10-12 05:52:40|445.47|441.37|445.31|441.21|445.5|441.4|445.24|441.14|36
1634017970000|2021-10-12 05:52:50|445.29|441.19|445.12|441.02|445.38|441.28|445.02|440.92|26
1634017980000|2021-10-12 05:53:00|445.01|440.91|445.04|440.94|445.24|441.14|444.75|440.65|31
1634017990000|2021-10-12 05:53:10|445|440.9|444.98|440.88|445.14|441.04|444.93|440.83|24
1634018000000|2021-10-12 05:53:20|444.94|440.84|444.85|440.75|445.05|440.95|444.65|440.55|25
1634018010000|2021-10-12 05:53:30|444.8|440.7|444.79|440.69|444.88|440.78|444.7|440.6|15
1634018020000|2021-10-12 05:53:40|444.72|440.62|444.5|440.4|444.74|440.64|444.5|440.4|15
1634018030000|2021-10-12 05:53:50|444.48|440.38|444.5|440.4|444.54|440.44|444.31|440.21|25
1634018040000|2021-10-12 05:54:00|444.52|440.42|445.14|441.04|445.18|441.08|444.52|440.42|29
1634018050000|2021-10-12 05:54:10|445.09|440.99|445.46|441.36|445.46|441.36|445.05|440.95|25
1634018060000|2021-10-12 05:54:20|445.45|441.35|445.7|441.6|445.7|441.6|445.4|441.3|26
1634018070000|2021-10-12 05:54:30|445.69|441.59|445.69|441.59|445.82|441.72|445.55|441.45|32
1634018080000|2021-10-12 05:54:40|445.67|441.57|445.83|441.73|445.86|441.76|445.55|441.45|26
1634018090000|2021-10-12 05:54:50|445.84|441.74|446.41|442.31|446.5|442.4|445.81|441.71|16
1634018100000|2021-10-12 05:55:00|446.51|442.41|446.1|442|446.52|442.42|445.99|441.89|27
1634018110000|2021-10-12 05:55:10|446.11|442.01|446.4|442.3|446.4|442.3|446|441.9|24
1634018120000|2021-10-12 05:55:20|446.5|442.4|446.54|442.44|446.56|442.46|446.45|442.35|24
1634018130000|2021-10-12 05:55:30|446.6|442.5|446.63|442.53|446.74|442.64|446.58|442.48|19
1634018140000|2021-10-12 05:55:40|446.57|442.47|446.3|442.2|446.57|442.47|446.3|442.2|22
1634018150000|2021-10-12 05:55:50|446.32|442.22|446.25|442.15|446.32|442.22|446.12|442.02|27
1634018160000|2021-10-12 05:56:00|446.31|442.21|446.62|442.52|446.63|442.53|446.31|442.21|23
1634018170000|2021-10-12 05:56:10|446.64|442.54|446.99|442.89|447|442.9|446.49|442.39|24
1634018180000|2021-10-12 05:56:20|447.01|442.91|447.28|443.18|447.28|443.18|447|442.9|21
1634018190000|2021-10-12 05:56:30|447.3|443.2|447.17|443.07|447.3|443.2|447.15|443.05|16
1634018200000|2021-10-12 05:56:40|447.2|443.1|447.27|443.17|447.34|443.24|447.18|443.08|29
1634018210000|2021-10-12 05:56:50|447.23|443.13|447.18|443.08|447.32|443.22|447.18|443.08|19
1634018220000|2021-10-12 05:57:00|447.19|443.09|446.99|442.89|447.19|443.09|446.99|442.89|23
1634018230000|2021-10-12 05:57:10|447.05|442.95|447.21|443.11|447.22|443.12|446.79|442.69|32
1634018240000|2021-10-12 05:57:20|447.2|443.1|447.05|442.95|447.2|443.1|447.05|442.95|18
1634018250000|2021-10-12 05:57:30|447|442.9|447.2|443.1|447.2|443.1|446.87|442.77|23
1634018260000|2021-10-12 05:57:40|447.25|443.15|447.35|443.25|447.37|443.27|447.2|443.1|27
1634018270000|2021-10-12 05:57:50|447.3|443.2|447.27|443.17|447.35|443.25|447.22|443.12|19
1634018280000|2021-10-12 05:58:00|447.29|443.19|446.89|442.79|447.29|443.19|446.89|442.79|27
1634018290000|2021-10-12 05:58:10|446.88|442.78|446.77|442.67|446.95|442.85|446.74|442.64|21
1634018300000|2021-10-12 05:58:20|446.76|442.66|446.59|442.49|446.76|442.66|446.58|442.48|19
1634018310000|2021-10-12 05:58:30|446.57|442.47|446.08|441.98|446.57|442.47|446.06|441.96|24
1634018320000|2021-10-12 05:58:40|446.12|442.02|446.44|442.34|446.47|442.37|446|441.9|25
1634018330000|2021-10-12 05:58:50|446.4|442.3|446.35|442.25|446.56|442.46|446.34|442.24|26
1634018340000|2021-10-12 05:59:00|446.37|442.27|446.46|442.36|446.54|442.44|446.34|442.24|24
1634018350000|2021-10-12 05:59:10|446.51|442.41|446.68|442.58|446.69|442.59|446.46|442.36|23
1634018360000|2021-10-12 05:59:20|446.66|442.56|446.62|442.52|446.69|442.59|446.56|442.46|18
1634018370000|2021-10-12 05:59:30|446.6|442.5|445.75|441.65|446.61|442.51|445.75|441.65|26
1634018380000|2021-10-12 05:59:40|445.73|441.63|445.76|441.66|445.77|441.67|445.56|441.46|29
1634018390000|2021-10-12 05:59:50|445.82|441.72|446.24|442.14|446.24|442.14|445.82|441.72|25
1634018400000|2021-10-12 06:00:00|446.27|442.17|446.87|442.77|446.87|442.77|446.27|442.17|25
1634018410000|2021-10-12 06:00:10|446.85|442.75|446.95|442.85|446.95|442.85|446.7|442.6|19
1634018420000|2021-10-12 06:00:20|446.98|442.88|446.86|442.76|447.02|442.92|446.83|442.73|22
1634018430000|2021-10-12 06:00:30|446.93|442.83|447.15|443.05|447.15|443.05|446.93|442.83|17
1634018440000|2021-10-12 06:00:40|447.1|443|446.56|442.46|447.1|443|446.56|442.46|21
1634018450000|2021-10-12 06:00:50|446.55|442.45|446.35|442.25|446.58|442.48|446.34|442.24|24
1634018460000|2021-10-12 06:01:00|446.32|442.22|446.13|442.03|446.35|442.25|446.11|442.01|22
1634018470000|2021-10-12 06:01:10|446.12|442.02|445.75|441.65|446.12|442.02|445.75|441.65|14
1634018480000|2021-10-12 06:01:20|445.74|441.64|445.85|441.75|445.9|441.8|445.72|441.62|21
1634018490000|2021-10-12 06:01:30|445.83|441.73|445.8|441.7|445.92|441.82|445.8|441.7|20
1634018500000|2021-10-12 06:01:40|445.82|441.72|445.53|441.43|445.84|441.74|445.5|441.4|25
1634018510000|2021-10-12 06:01:50|445.47|441.37|445.16|441.06|445.47|441.37|445.15|441.05|22
1634018520000|2021-10-12 06:02:00|445.15|441.05|445.05|440.95|445.19|441.09|445.03|440.93|25
1634018530000|2021-10-12 06:02:10|445.01|440.91|444.9|440.8|445.03|440.93|444.82|440.72|16
1634018540000|2021-10-12 06:02:20|444.91|440.81|444.96|440.86|445.08|440.98|444.9|440.8|22
1634018550000|2021-10-12 06:02:30|444.98|440.88|445.3|441.2|445.31|441.21|444.8|440.7|25
1634018560000|2021-10-12 06:02:40|445.32|441.22|445.75|441.65|445.75|441.65|445.32|441.22|21
1634018570000|2021-10-12 06:02:50|445.74|441.64|446|441.9|446.02|441.92|445.72|441.62|18
1634018580000|2021-10-12 06:03:00|445.98|441.88|446.03|441.93|446.15|442.05|445.84|441.74|20
1634018590000|2021-10-12 06:03:10|446.04|441.94|446.11|442.01|446.13|442.03|446|441.9|17
1634018600000|2021-10-12 06:03:20|446.1|442|445.87|441.77|446.1|442|445.87|441.77|23
1634018610000|2021-10-12 06:03:30|445.88|441.78|445.35|441.25|445.88|441.78|445.35|441.25|21
1634018620000|2021-10-12 06:03:40|445.4|441.3|445.25|441.15|445.4|441.3|445.15|441.05|22
1634018630000|2021-10-12 06:03:50|445.2|441.1|445.21|441.11|445.25|441.15|445.05|440.95|29
1634018640000|2021-10-12 06:04:00|445.2|441.1|445.2|441.1|445.23|441.13|445.16|441.06|23
1634018650000|2021-10-12 06:04:10|445.19|441.09|445.24|441.14|445.27|441.17|445.18|441.08|15
1634018660000|2021-10-12 06:04:20|445.27|441.17|445.29|441.19|445.41|441.31|445.24|441.14|19
1634018670000|2021-10-12 06:04:30|445.3|441.2|445.64|441.54|445.65|441.55|445.3|441.2|20
1634018680000|2021-10-12 06:04:40|445.63|441.53|445.76|441.66|445.79|441.69|445.63|441.53|17
1634018690000|2021-10-12 06:04:50|445.75|441.65|445.78|441.68|445.89|441.79|445.75|441.65|19
1634018700000|2021-10-12 06:05:00|445.77|441.67|445.76|441.66|445.77|441.67|445.76|441.66|4
1634018710000|2021-10-12 06:05:10|445.77|441.67|445.66|441.56|445.85|441.75|445.66|441.56|19
1634018720000|2021-10-12 06:05:20|445.65|441.55|445.81|441.71|445.87|441.77|445.61|441.51|13
1634018730000|2021-10-12 06:05:30|445.9|441.8|445.91|441.81|446.06|441.96|445.9|441.8|16
1634018740000|2021-10-12 06:05:40|445.8|441.7|445.9|441.8|445.91|441.81|445.78|441.68|14
1634018750000|2021-10-12 06:05:50|445.85|441.75|445.94|441.84|445.97|441.87|445.81|441.71|12
1634018760000|2021-10-12 06:06:00|445.92|441.82|446.5|442.4|446.5|442.4|445.92|441.82|20
1634018770000|2021-10-12 06:06:10|446.58|442.48|446.6|442.5|446.66|442.56|446.45|442.35|20
1634018780000|2021-10-12 06:06:20|446.61|442.51|446.58|442.48|446.65|442.55|446.56|442.46|18
1634018790000|2021-10-12 06:06:30|446.55|442.45|446.75|442.65|446.76|442.66|446.55|442.45|15
1634018800000|2021-10-12 06:06:40|446.77|442.67|446.83|442.73|446.83|442.73|446.77|442.67|8
1634018810000|2021-10-12 06:06:50|446.81|442.71|446.97|442.87|447|442.9|446.81|442.71|14
1634018820000|2021-10-12 06:07:00|446.99|442.89|446.97|442.87|447.01|442.91|446.93|442.83|17
1634018830000|2021-10-12 06:07:10|446.87|442.77|446.81|442.71|446.92|442.82|446.79|442.69|12
1634018840000|2021-10-12 06:07:20|446.79|442.69|446.7|442.6|446.86|442.76|446.7|442.6|19
1634018850000|2021-10-12 06:07:30|446.69|442.59|446.73|442.63|446.73|442.63|446.6|442.5|16
1634018860000|2021-10-12 06:07:40|446.75|442.65|447.02|442.92|447.02|442.92|446.75|442.65|21
1634018870000|2021-10-12 06:07:50|447.03|442.93|447.1|443|447.2|443.1|447.03|442.93|17
1634018880000|2021-10-12 06:08:00|447.14|443.04|447.35|443.25|447.36|443.26|447.08|442.98|17
1634018890000|2021-10-12 06:08:10|447.3|443.2|447.5|443.4|447.5|443.4|447.3|443.2|20
1634018900000|2021-10-12 06:08:20|447.56|443.46|447.49|443.39|447.6|443.5|447.49|443.39|8
1634018910000|2021-10-12 06:08:30|447.48|443.38|447.43|443.33|447.52|443.42|447.37|443.27|16
1634018920000|2021-10-12 06:08:40|447.34|443.24|447.34|443.24|447.42|443.32|447.33|443.23|16
1634018930000|2021-10-12 06:08:50|447.35|443.25|447.42|443.32|447.52|443.42|447.35|443.25|20
1634018940000|2021-10-12 06:09:00|447.4|443.3|446.97|442.87|447.4|443.3|446.97|442.87|14
1634018950000|2021-10-12 06:09:10|446.98|442.88|446.74|442.64|447.02|442.92|446.73|442.63|17
1634018960000|2021-10-12 06:09:20|446.69|442.59|447.11|443.01|447.11|443.01|446.69|442.59|19
1634018970000|2021-10-12 06:09:30|447.1|443|447.22|443.12|447.22|443.12|447.1|443|11
1634018980000|2021-10-12 06:09:40|447.2|443.1|447.11|443.01|447.2|443.1|447.11|443.01|14
1634018990000|2021-10-12 06:09:50|447.13|443.03|447.06|442.96|447.13|443.03|447.05|442.95|11
1634019000000|2021-10-12 06:10:00|447.09|442.99|447.23|443.13|447.27|443.17|447.09|442.99|13
1634019010000|2021-10-12 06:10:10|447.19|443.09|447.13|443.03|447.19|443.09|447.1|443|11
1634019020000|2021-10-12 06:10:20|447.11|443.01|446.82|442.72|447.13|443.03|446.65|442.55|20
1634019030000|2021-10-12 06:10:30|446.81|442.71|446.88|442.78|446.88|442.78|446.74|442.64|14
1634019040000|2021-10-12 06:10:40|446.85|442.75|446.87|442.77|446.89|442.79|446.83|442.73|8
1634019050000|2021-10-12 06:10:50|446.89|442.79|446.9|442.8|447.01|442.91|446.86|442.76|19
1634019060000|2021-10-12 06:11:00|446.89|442.79|446.71|442.61|446.89|442.79|446.71|442.61|8
1634019070000|2021-10-12 06:11:10|446.72|442.62|446.48|442.38|446.72|442.62|446.48|442.38|13
1634019080000|2021-10-12 06:11:20|446.42|442.32|446.42|442.32|446.45|442.35|446.31|442.21|16
1634019090000|2021-10-12 06:11:30|446.39|442.29|446.6|442.5|446.68|442.58|446.39|442.29|22
1634019100000|2021-10-12 06:11:40|446.57|442.47|446.51|442.41|446.57|442.47|446.51|442.41|13
1634019110000|2021-10-12 06:11:50|446.52|442.42|446.5|442.4|446.52|442.42|446.5|442.4|7
1634019120000|2021-10-12 06:12:00|446.51|442.41|446.11|442.01|446.51|442.41|446.11|442.01|10
1634019130000|2021-10-12 06:12:10|446.15|442.05|446.2|442.1|446.4|442.3|446.15|442.05|19
1634019140000|2021-10-12 06:12:20|446.21|442.11|446.2|442.1|446.21|442.11|446.07|441.97|17
1634019150000|2021-10-12 06:12:30|446.18|442.08|446.07|441.97|446.3|442.2|446.04|441.94|25
1634019160000|2021-10-12 06:12:40|446.08|441.98|446.04|441.94|446.11|442.01|446.02|441.92|15
1634019170000|2021-10-12 06:12:50|446.09|441.99|446.42|442.32|446.42|442.32|446.06|441.96|21
1634019180000|2021-10-12 06:13:00|446.41|442.31|446.04|441.94|446.44|442.34|446|441.9|23
1634019190000|2021-10-12 06:13:10|446.03|441.93|445.82|441.72|446.03|441.93|445.8|441.7|24
1634019200000|2021-10-12 06:13:20|445.8|441.7|446.15|442.05|446.15|442.05|445.8|441.7|18
1634019210000|2021-10-12 06:13:30|446.2|442.1|446.14|442.04|446.2|442.1|446.07|441.97|19
1634019220000|2021-10-12 06:13:40|446.22|442.12|446.53|442.43|446.64|442.54|446.22|442.12|24
1634019230000|2021-10-12 06:13:50|446.54|442.44|446.48|442.38|446.6|442.5|446.44|442.34|16
1634019240000|2021-10-12 06:14:00|446.49|442.39|446.52|442.42|446.53|442.43|446.45|442.35|14
1634019250000|2021-10-12 06:14:10|446.5|442.4|446.46|442.36|446.5|442.4|446.27|442.17|17
1634019260000|2021-10-12 06:14:20|446.44|442.34|446.4|442.3|446.44|442.34|446.36|442.26|10
1634019270000|2021-10-12 06:14:30|446.38|442.28|446.4|442.3|446.41|442.31|446.33|442.23|14
1634019280000|2021-10-12 06:14:40|446.35|442.25|446.11|442.01|446.35|442.25|446.11|442.01|14
1634019290000|2021-10-12 06:14:50|446.1|442|446.28|442.18|446.28|442.18|446.03|441.93|10
1634019300000|2021-10-12 06:15:00|446.31|442.21|446.5|442.4|446.5|442.4|446.31|442.21|11
1634019310000|2021-10-12 06:15:10|446.51|442.41|446.16|442.06|446.55|442.45|446.15|442.05|23
1634019320000|2021-10-12 06:15:20|446.12|442.02|446.13|442.03|446.15|442.05|446.12|442.02|10
1634019330000|2021-10-12 06:15:30|446.12|442.02|445.82|441.72|446.15|442.05|445.82|441.72|23
1634019340000|2021-10-12 06:15:40|445.85|441.75|445.79|441.69|445.87|441.77|445.61|441.51|26
1634019350000|2021-10-12 06:15:50|445.8|441.7|445.81|441.71|445.88|441.78|445.78|441.68|13
1634019360000|2021-10-12 06:16:00|445.82|441.72|446.01|441.91|446.01|441.91|445.81|441.71|11
1634019370000|2021-10-12 06:16:10|446|441.9|446.1|442|446.11|442.01|446|441.9|11
1634019380000|2021-10-12 06:16:20|446.11|442.01|446.08|441.98|446.11|442.01|446.07|441.97|6
1634019390000|2021-10-12 06:16:30|446|441.9|446.02|441.92|446.05|441.95|446|441.9|9
1634019400000|2021-10-12 06:16:40|446.03|441.93|445.96|441.86|446.03|441.93|445.96|441.86|7
1634019410000|2021-10-12 06:16:50|446|441.9|445.93|441.83|446|441.9|445.91|441.81|9
1634019420000|2021-10-12 06:17:00|445.95|441.85|446.21|442.11|446.31|442.21|445.94|441.84|20
1634019430000|2021-10-12 06:17:10|446.25|442.15|446.25|442.15|446.26|442.16|446.23|442.13|6
1634019440000|2021-10-12 06:17:20|446.21|442.11|446.22|442.12|446.25|442.15|446.2|442.1|7
1634019450000|2021-10-12 06:17:30|446.25|442.15|446.3|442.2|446.33|442.23|446.24|442.14|12
1634019460000|2021-10-12 06:17:40|446.31|442.21|446.21|442.11|446.34|442.24|446.18|442.08|7
1634019470000|2021-10-12 06:17:50|446.22|442.12|446.18|442.08|446.22|442.12|446.18|442.08|5
1634019480000|2021-10-12 06:18:00|446.17|442.07|446.1|442|446.17|442.07|446.1|442|4
1634019490000|2021-10-12 06:18:10|446.09|441.99|446.11|442.01|446.12|442.02|446.09|441.99|4
1634019500000|2021-10-12 06:18:20|446.15|442.05|446.19|442.09|446.2|442.1|446.15|442.05|4
1634019510000|2021-10-12 06:18:30|446.21|442.11|446.2|442.1|446.22|442.12|446.19|442.09|7
1634019520000|2021-10-12 06:18:40|446.23|442.13|446.32|442.22|446.37|442.27|446.21|442.11|22
1634019530000|2021-10-12 06:18:50|446.34|442.24|446.42|442.32|446.43|442.33|446.29|442.19|25
1634019540000|2021-10-12 06:19:00|446.41|442.31|446.54|442.44|446.64|442.54|446.4|442.3|22
1634019550000|2021-10-12 06:19:10|446.55|442.45|446.46|442.36|446.55|442.45|446.46|442.36|6
1634019560000|2021-10-12 06:19:20|446.47|442.37|446.51|442.41|446.57|442.47|446.46|442.36|21
1634019570000|2021-10-12 06:19:30|446.52|442.42|446.97|442.87|447.02|442.92|446.5|442.4|24
1634019580000|2021-10-12 06:19:40|446.98|442.88|446.91|442.81|446.98|442.88|446.89|442.79|10
1634019590000|2021-10-12 06:19:50|446.96|442.86|446.91|442.81|446.96|442.86|446.8|442.7|11
1634019600000|2021-10-12 06:20:00|446.93|442.83|446.92|442.82|446.98|442.88|446.9|442.8|21
1634019610000|2021-10-12 06:20:10|446.9|442.8|446.6|442.5|446.96|442.86|446.6|442.5|18
1634019620000|2021-10-12 06:20:20|446.71|442.61|446.69|442.59|446.75|442.65|446.55|442.45|15
1634019630000|2021-10-12 06:20:30|446.68|442.58|446.23|442.13|446.68|442.58|446.21|442.11|22
1634019640000|2021-10-12 06:20:40|446.24|442.14|446.37|442.27|446.57|442.47|446.23|442.13|30
1634019650000|2021-10-12 06:20:50|446.38|442.28|446.36|442.26|446.47|442.37|446.3|442.2|18
1634019660000|2021-10-12 06:21:00|446.38|442.28|446.49|442.39|446.49|442.39|446.34|442.24|9
1634019670000|2021-10-12 06:21:10|446.45|442.35|446.29|442.19|446.49|442.39|446.29|442.19|22
1634019680000|2021-10-12 06:21:20|446.28|442.18|446.08|441.98|446.29|442.19|446.08|441.98|20
1634019690000|2021-10-12 06:21:30|446.06|441.96|446|441.9|446.06|441.96|446|441.9|3
1634019700000|2021-10-12 06:21:40|446.05|441.95|446|441.9|446.05|441.95|446|441.9|4
1634019710000|2021-10-12 06:21:50|446.07|441.97|446.07|441.97|446.14|442.04|446.05|441.95|10
1634019720000|2021-10-12 06:22:00|446.1|442|446.11|442.01|446.19|442.09|446.07|441.97|12
1634019730000|2021-10-12 06:22:10|446.1|442|446.18|442.08|446.18|442.08|446.1|442|6
1634019740000|2021-10-12 06:22:20|446.17|442.07|446.15|442.05|446.18|442.08|446.08|441.98|10
1634019750000|2021-10-12 06:22:30|446.16|442.06|446.16|442.06|446.2|442.1|446.15|442.05|5
1634019760000|2021-10-12 06:22:40|446.15|442.05|446.13|442.03|446.17|442.07|446.11|442.01|7
1634019770000|2021-10-12 06:22:50|446.14|442.04|446.23|442.13|446.29|442.19|446.14|442.04|15
1634019780000|2021-10-12 06:23:00|446.2|442.1|446.4|442.3|446.49|442.39|446.2|442.1|18
1634019790000|2021-10-12 06:23:10|446.5|442.4|446.51|442.41|446.53|442.43|446.5|442.4|9
1634019800000|2021-10-12 06:23:20|446.48|442.38|446.42|442.32|446.51|442.41|446.42|442.32|15
1634019810000|2021-10-12 06:23:30|446.45|442.35|446.34|442.24|446.56|442.46|446.3|442.2|21
1634019820000|2021-10-12 06:23:40|446.33|442.23|446.25|442.15|446.34|442.24|446.25|442.15|6
1634019830000|2021-10-12 06:23:50|446.3|442.2|446.53|442.43|446.54|442.44|446.27|442.17|8
1634019840000|2021-10-12 06:24:00|446.45|442.35|446.51|442.41|446.51|442.41|446.4|442.3|9
1634019850000|2021-10-12 06:24:10|446.5|442.4|446.25|442.15|446.5|442.4|446.25|442.15|12
1634019860000|2021-10-12 06:24:20|446.27|442.17|446.31|442.21|446.31|442.21|446.24|442.14|5
1634019870000|2021-10-12 06:24:30|446.3|442.2|446.31|442.21|446.31|442.21|446.24|442.14|5
1634019880000|2021-10-12 06:24:40|446.33|442.23|446.27|442.17|446.33|442.23|446.23|442.13|5
1634019890000|2021-10-12 06:24:50|446.28|442.18|446.15|442.05|446.28|442.18|446.15|442.05|13
1634019900000|2021-10-12 06:25:00|446.16|442.06|446.16|442.06|446.16|442.06|446.15|442.05|5
1634019910000|2021-10-12 06:25:10|446.12|442.02|446.13|442.03|446.13|442.03|446.08|441.98|19
1634019920000|2021-10-12 06:25:20|446.15|442.05|446.17|442.07|446.17|442.07|446.08|441.98|16
1634019930000|2021-10-12 06:25:30|446.16|442.06|446.17|442.07|446.27|442.17|446.15|442.05|18
1634019940000|2021-10-12 06:25:40|446.18|442.08|446.24|442.14|446.24|442.14|446.12|442.02|12
1634019950000|2021-10-12 06:25:50|446.29|442.19|446.19|442.09|446.39|442.29|446.14|442.04|28
1634019960000|2021-10-12 06:26:00|446.17|442.07|446.2|442.1|446.31|442.21|446.15|442.05|19
1634019970000|2021-10-12 06:26:10|446.3|442.2|446.44|442.34|446.46|442.36|446.3|442.2|13
1634019980000|2021-10-12 06:26:20|446.45|442.35|446.35|442.25|446.53|442.43|446.24|442.14|17
1634019990000|2021-10-12 06:26:30|446.28|442.18|446.2|442.1|446.28|442.18|446.14|442.04|7
1634020000000|2021-10-12 06:26:40|446.14|442.04|446.15|442.05|446.23|442.13|446.14|442.04|5
1634020010000|2021-10-12 06:26:50|446.14|442.04|446.2|442.1|446.24|442.14|446.14|442.04|8
1634020020000|2021-10-12 06:27:00|446.24|442.14|446.21|442.11|446.31|442.21|446.21|442.11|12
1634020030000|2021-10-12 06:27:10|446.25|442.15|446.25|442.15|446.26|442.16|446.2|442.1|10
1634020040000|2021-10-12 06:27:20|446.26|442.16|446.15|442.05|446.26|442.16|446.15|442.05|9
1634020050000|2021-10-12 06:27:30|446.18|442.08|446.32|442.22|446.32|442.22|446.18|442.08|11
1634020060000|2021-10-12 06:27:40|446.31|442.21|446.2|442.1|446.32|442.22|446.2|442.1|4
1634020070000|2021-10-12 06:27:50|446.3|442.2|446.23|442.13|446.3|442.2|446.13|442.03|9
1634020080000|2021-10-12 06:28:00|446.15|442.05|446.15|442.05|446.15|442.05|446.15|442.05|1
1634020090000|2021-10-12 06:28:10|446.18|442.08|446.33|442.23|446.38|442.28|446.18|442.08|6
1634020100000|2021-10-12 06:28:20|446.28|442.18|446.25|442.15|446.31|442.21|446.25|442.15|9
1634020110000|2021-10-12 06:28:30|446.28|442.18|446.24|442.14|446.28|442.18|446.15|442.05|9
1634020120000|2021-10-12 06:28:40|446.23|442.13|446.23|442.13|446.23|442.13|446.23|442.13|1
1634020130000|2021-10-12 06:28:50|446.22|442.12|446.19|442.09|446.29|442.19|446.18|442.08|12
1634020140000|2021-10-12 06:29:00|446.22|442.12|446.27|442.17|446.27|442.17|446.19|442.09|3
1634020150000|2021-10-12 06:29:10|446.25|442.15|446.23|442.13|446.25|442.15|446.23|442.13|3
1634020160000|2021-10-12 06:29:20|446.17|442.07|446.21|442.11|446.22|442.12|446.17|442.07|3
1634020170000|2021-10-12 06:29:30|446.1|442|445.83|441.73|446.1|442|445.8|441.7|9
1634020180000|2021-10-12 06:29:40|445.8|441.7|445.83|441.73|445.83|441.73|445.75|441.65|11
1634020190000|2021-10-12 06:29:50|445.82|441.72|445.88|441.78|445.91|441.81|445.82|441.72|12
1634020200000|2021-10-12 06:30:00|445.9|441.8|445.93|441.83|445.97|441.87|445.9|441.8|13
1634020210000|2021-10-12 06:30:10|445.94|441.84|445.88|441.78|445.96|441.86|445.88|441.78|6
1634020220000|2021-10-12 06:30:20|445.86|441.76|446.1|442|446.12|442.02|445.86|441.76|13
1634020230000|2021-10-12 06:30:30|446|441.9|446.1|442|446.21|442.11|446|441.9|17
1634020240000|2021-10-12 06:30:40|446.15|442.05|446.09|441.99|446.22|442.12|446.07|441.97|9
1634020250000|2021-10-12 06:30:50|446.1|442|445.96|441.86|446.1|442|445.96|441.86|6
1634020260000|2021-10-12 06:31:00|445.9|441.8|445.94|441.84|445.95|441.85|445.86|441.76|10
1634020270000|2021-10-12 06:31:10|445.95|441.85|445.94|441.84|445.95|441.85|445.91|441.81|15
1634020280000|2021-10-12 06:31:20|445.93|441.83|445.93|441.83|445.94|441.84|445.93|441.83|3
1634020290000|2021-10-12 06:31:30|445.9|441.8|445.89|441.79|445.92|441.82|445.87|441.77|4
1634020300000|2021-10-12 06:31:40|445.94|441.84|445.89|441.79|445.94|441.84|445.8|441.7|8
1634020310000|2021-10-12 06:31:50|445.91|441.81|446.06|441.96|446.25|442.15|445.9|441.8|17
1634020320000|2021-10-12 06:32:00|446.08|441.98|446.02|441.92|446.1|442|446.02|441.92|5
1634020330000|2021-10-12 06:32:10|446|441.9|445.88|441.78|446.01|441.91|445.88|441.78|16
1634020340000|2021-10-12 06:32:20|445.85|441.75|445.84|441.74|445.87|441.77|445.83|441.73|6
1634020350000|2021-10-12 06:32:30|445.79|441.69|445.58|441.48|445.84|441.74|445.58|441.48|5
1634020360000|2021-10-12 06:32:40|445.56|441.46|445.7|441.6|445.71|441.61|445.55|441.45|11
1634020370000|2021-10-12 06:32:50|445.74|441.64|445.77|441.67|445.8|441.7|445.7|441.6|12
1634020380000|2021-10-12 06:33:00|445.78|441.68|445.8|441.7|445.85|441.75|445.74|441.64|6
1634020390000|2021-10-12 06:33:10|445.83|441.73|445.82|441.72|445.88|441.78|445.81|441.71|9
1634020400000|2021-10-12 06:33:20|445.81|441.71|445.73|441.63|445.82|441.72|445.7|441.6|12
1634020410000|2021-10-12 06:33:30|445.72|441.62|445.65|441.55|445.72|441.62|445.5|441.4|12
1634020420000|2021-10-12 06:33:40|445.7|441.6|445.63|441.53|445.7|441.6|445.6|441.5|3
1634020430000|2021-10-12 06:33:50|445.62|441.52|445.55|441.45|445.62|441.52|445.55|441.45|2
1634020440000|2021-10-12 06:34:00|445.5|441.4|445.55|441.45|445.6|441.5|445.5|441.4|4
1634020450000|2021-10-12 06:34:10|445.45|441.35|445.5|441.4|445.56|441.46|445.45|441.35|4
1634020460000|2021-10-12 06:34:20|445.51|441.41|445.47|441.37|445.51|441.41|445.43|441.33|4
1634020470000|2021-10-12 06:34:30|445.46|441.36|445.35|441.25|445.5|441.4|445.35|441.25|11
1634020480000|2021-10-12 06:34:40|445.34|441.24|445.28|441.18|445.34|441.24|445.25|441.15|6
1634020490000|2021-10-12 06:34:50|445.27|441.17|445.04|440.94|445.27|441.17|444.99|440.89|23
1634020500000|2021-10-12 06:35:00|445.05|440.95|445.08|440.98|445.2|441.1|445|440.9|20
1634020510000|2021-10-12 06:35:10|445.14|441.04|445.09|440.99|445.14|441.04|444.9|440.8|15
1634020520000|2021-10-12 06:35:20|445.1|441|445.07|440.97|445.15|441.05|445.05|440.95|11
1634020530000|2021-10-12 06:35:30|445.11|441.01|445.27|441.17|445.27|441.17|445.11|441.01|4
1634020550000|2021-10-12 06:35:50|445.22|441.12|445.3|441.2|445.3|441.2|445.22|441.12|3
1634020560000|2021-10-12 06:36:00|445.4|441.3|445.54|441.44|445.54|441.44|445.4|441.3|2
1634020580000|2021-10-12 06:36:20|445.55|441.45|445.55|441.45|445.55|441.45|445.55|441.45|1
1634020600000|2021-10-12 06:36:40|445.5|441.4|445.48|441.38|445.5|441.4|445.48|441.38|2
1634020630000|2021-10-12 06:37:10|445.5|441.4|445.91|441.81|445.91|441.81|445.5|441.4|9
1634020650000|2021-10-12 06:37:30|445.89|441.79|445.39|441.29|445.89|441.79|445.39|441.29|6
1634020660000|2021-10-12 06:37:40|445.3|441.2|445.17|441.07|445.39|441.29|445.16|441.06|11
1634020670000|2021-10-12 06:37:50|445.1|441|445.1|441|445.1|441|445.1|441|1
1634020680000|2021-10-12 06:38:00|445.02|440.92|444.63|440.53|445.02|440.92|444.63|440.53|4
1634020690000|2021-10-12 06:38:10|444.49|440.39|444.07|439.97|444.49|440.39|443.95|439.85|11
1634020700000|2021-10-12 06:38:20|444.02|439.92|443.99|439.89|444.02|439.92|443.97|439.87|10
1634020710000|2021-10-12 06:38:30|444.07|439.97|444.07|439.97|444.07|439.97|444.07|439.97|1
1634020720000|2021-10-12 06:38:40|444.15|440.05|444.2|440.1|444.2|440.1|444.14|440.04|4
1634020730000|2021-10-12 06:38:50|444.22|440.12|444.36|440.26|444.36|440.26|444.22|440.12|3
1634020740000|2021-10-12 06:39:00|444.37|440.27|444.64|440.54|444.64|440.54|444.37|440.27|5
1634020750000|2021-10-12 06:39:10|444.66|440.56|445.02|440.92|445.02|440.92|444.66|440.56|7
1634020760000|2021-10-12 06:39:20|445.05|440.95|445.05|440.95|445.05|440.95|445.05|440.95|1
1634020770000|2021-10-12 06:39:30|445.07|440.97|444.91|440.81|445.07|440.97|444.91|440.81|3
1634020780000|2021-10-12 06:39:40|444.93|440.83|444.99|440.89|444.99|440.89|444.93|440.83|4
1634020790000|2021-10-12 06:39:50|445.04|440.94|444.84|440.74|445.04|440.94|444.84|440.74|4
1634020800000|2021-10-12 06:40:00|444.75|440.65|444.67|440.57|444.75|440.65|444.67|440.57|2
1634020830000|2021-10-12 06:40:30|444.8|440.7|444.8|440.7|444.8|440.7|444.8|440.7|1
1634020840000|2021-10-12 06:40:40|444.95|440.85|444.71|440.61|444.95|440.85|444.71|440.61|3
1634020860000|2021-10-12 06:41:00|444.75|440.65|444.84|440.74|444.91|440.81|444.75|440.65|8
1634020870000|2021-10-12 06:41:10|444.83|440.73|444.93|440.83|444.95|440.85|444.78|440.68|13
1634020880000|2021-10-12 06:41:20|444.9|440.8|444.98|440.88|445.02|440.92|444.9|440.8|12
1634020890000|2021-10-12 06:41:30|444.97|440.87|445|440.9|445.09|440.99|444.97|440.87|11
1634020900000|2021-10-12 06:41:40|445.05|440.95|444.96|440.86|445.06|440.96|444.96|440.86|5
1634020910000|2021-10-12 06:41:50|444.98|440.88|444.99|440.89|445.02|440.92|444.91|440.81|13
1634020920000|2021-10-12 06:42:00|445.01|440.91|445|440.9|445.01|440.91|445|440.9|4
1634020930000|2021-10-12 06:42:10|444.96|440.86|444.89|440.79|444.96|440.86|444.84|440.74|13
1634020940000|2021-10-12 06:42:20|444.92|440.82|444.8|440.7|444.92|440.82|444.8|440.7|6
1634020950000|2021-10-12 06:42:30|444.87|440.77|444.8|440.7|444.97|440.87|444.8|440.7|5
1634020960000|2021-10-12 06:42:40|444.87|440.77|444.83|440.73|445.01|440.91|444.8|440.7|10
1634020970000|2021-10-12 06:42:50|444.87|440.77|444.9|440.8|445|440.9|444.87|440.77|11
1634020980000|2021-10-12 06:43:00|444.8|440.7|445.01|440.91|445.05|440.95|444.7|440.6|25
1634020990000|2021-10-12 06:43:10|445.02|440.92|445.22|441.12|445.29|441.19|445|440.9|20
1634021000000|2021-10-12 06:43:20|445.24|441.14|445.1|441|445.26|441.16|445.1|441|16
1634021010000|2021-10-12 06:43:30|445.11|441.01|445.1|441|445.11|441.01|445.1|441|2
1634021020000|2021-10-12 06:43:40|445.17|441.07|445|440.9|445.17|441.07|444.95|440.85|15
1634021030000|2021-10-12 06:43:50|444.95|440.85|445.11|441.01|445.13|441.03|444.95|440.85|11
1634021040000|2021-10-12 06:44:00|445.12|441.02|445.06|440.96|445.12|441.02|445.03|440.93|19
1634021050000|2021-10-12 06:44:10|445.08|440.98|445.1|441|445.1|441|445.07|440.97|14
1634021060000|2021-10-12 06:44:20|445.09|440.99|445.05|440.95|445.11|441.01|445.01|440.91|13
1634021070000|2021-10-12 06:44:30|445.04|440.94|445.09|440.99|445.1|441|445.03|440.93|12
1634021080000|2021-10-12 06:44:40|445.12|441.02|445|440.9|445.12|441.02|445|440.9|9
1634021090000|2021-10-12 06:44:50|445.01|440.91|445|440.9|445.12|441.02|445|440.9|12
1634021100000|2021-10-12 06:45:00|444.98|440.88|444.9|440.8|445|440.9|444.9|440.8|8
1634021110000|2021-10-12 06:45:10|444.88|440.78|444.35|440.25|444.88|440.78|444.35|440.25|20
1634021120000|2021-10-12 06:45:20|444.36|440.26|444.6|440.5|444.68|440.58|444.36|440.26|18
1634021130000|2021-10-12 06:45:30|444.59|440.49|444.6|440.5|444.67|440.57|444.57|440.47|9
1634021140000|2021-10-12 06:45:40|444.59|440.49|444.62|440.52|444.78|440.68|444.51|440.41|20
1634021150000|2021-10-12 06:45:50|444.52|440.42|444.7|440.6|444.71|440.61|444.47|440.37|15
1634021160000|2021-10-12 06:46:00|444.76|440.66|444.7|440.6|444.78|440.68|444.7|440.6|10
1634021170000|2021-10-12 06:46:10|444.73|440.63|444.7|440.6|444.75|440.65|444.7|440.6|4
1634021180000|2021-10-12 06:46:20|444.84|440.74|444.81|440.71|444.87|440.77|444.78|440.68|9
1634021190000|2021-10-12 06:46:30|444.87|440.77|444.6|440.5|444.9|440.8|444.59|440.49|12
1634021200000|2021-10-12 06:46:40|444.61|440.51|444.7|440.6|444.7|440.6|444.6|440.5|8
1634021210000|2021-10-12 06:46:50|444.71|440.61|444.61|440.51|444.8|440.7|444.61|440.51|11
1634021220000|2021-10-12 06:47:00|444.66|440.56|444.6|440.5|444.66|440.56|444.6|440.5|7
1634021230000|2021-10-12 06:47:10|444.63|440.53|444.66|440.56|444.66|440.56|444.63|440.53|7
1634021240000|2021-10-12 06:47:20|444.64|440.54|444.65|440.55|444.73|440.63|444.62|440.52|8
1634021250000|2021-10-12 06:47:30|444.7|440.6|444.63|440.53|444.7|440.6|444.58|440.48|14
1634021260000|2021-10-12 06:47:40|444.65|440.55|444.72|440.62|444.72|440.62|444.62|440.52|8
1634021270000|2021-10-12 06:47:50|444.81|440.71|444.71|440.61|444.81|440.71|444.66|440.56|7
1634021280000|2021-10-12 06:48:00|444.68|440.58|444.41|440.31|444.68|440.58|444.39|440.29|13
1634021290000|2021-10-12 06:48:10|444.32|440.22|444.52|440.42|444.63|440.53|444.2|440.1|12
1634021300000|2021-10-12 06:48:20|444.53|440.43|444.56|440.46|444.73|440.63|444.5|440.4|19
1634021310000|2021-10-12 06:48:30|444.58|440.48|444.48|440.38|444.65|440.55|444.48|440.38|15
1634021320000|2021-10-12 06:48:40|444.4|440.3|443.85|439.75|444.4|440.3|443.85|439.75|26
1634021330000|2021-10-12 06:48:50|443.83|439.73|443.72|439.62|443.87|439.77|443.71|439.61|19
1634021340000|2021-10-12 06:49:00|443.74|439.64|443.67|439.57|443.82|439.72|443.6|439.5|19
1634021350000|2021-10-12 06:49:10|443.69|439.59|443.67|439.57|443.72|439.62|443.62|439.52|19
1634021360000|2021-10-12 06:49:20|443.65|439.55|442.67|438.57|443.65|439.55|442.59|438.49|30
1634021370000|2021-10-12 06:49:30|442.68|438.58|441.67|437.57|442.72|438.62|441.54|437.44|31
1634021380000|2021-10-12 06:49:40|441.6|437.5|442.51|438.41|442.63|438.53|441.6|437.5|32
1634021390000|2021-10-12 06:49:50|442.42|438.32|442.55|438.45|442.9|438.8|442.42|438.32|31
1634021400000|2021-10-12 06:50:00|442.6|438.5|443.01|438.91|443.01|438.91|442.4|438.3|25
1634021410000|2021-10-12 06:50:10|443.09|438.99|443.31|439.21|443.8|439.7|443.09|438.99|30
1634021420000|2021-10-12 06:50:20|443.35|439.25|443.35|439.25|443.48|439.38|443.1|439|33
1634021430000|2021-10-12 06:50:30|443.3|439.2|443.18|439.08|443.31|439.21|443.17|439.07|12
1634021440000|2021-10-12 06:50:40|443.17|439.07|443.12|439.02|443.2|439.1|443|438.9|26
1634021450000|2021-10-12 06:50:50|443.11|439.01|442.5|438.4|443.12|439.02|442.5|438.4|24
1634021460000|2021-10-12 06:51:00|442.58|438.48|442.52|438.42|442.7|438.6|442.5|438.4|16
1634021470000|2021-10-12 06:51:10|442.6|438.5|443.1|439|443.29|439.19|442.52|438.42|26
1634021480000|2021-10-12 06:51:20|443.12|439.02|443.36|439.26|443.41|439.31|443.12|439.02|19
1634021490000|2021-10-12 06:51:30|443.31|439.21|442.96|438.86|443.31|439.21|442.96|438.86|26
1634021500000|2021-10-12 06:51:40|442.97|438.87|442.81|438.71|443|438.9|442.8|438.7|19
1634021510000|2021-10-12 06:51:50|442.86|438.76|442.6|438.5|442.86|438.76|442.6|438.5|28
1634021520000|2021-10-12 06:52:00|442.65|438.55|442.8|438.7|442.91|438.81|442.65|438.55|22
1634021530000|2021-10-12 06:52:10|442.79|438.69|442.8|438.7|442.93|438.83|442.65|438.55|19
1634021540000|2021-10-12 06:52:20|442.78|438.68|442.8|438.7|442.92|438.82|442.75|438.65|11
1634021550000|2021-10-12 06:52:30|442.85|438.75|443.16|439.06|443.2|439.1|442.8|438.7|20
1634021560000|2021-10-12 06:52:40|443.23|439.13|442.93|438.83|443.23|439.13|442.84|438.74|24
1634021570000|2021-10-12 06:52:50|442.88|438.78|442.9|438.8|442.93|438.83|442.87|438.77|9
1634021580000|2021-10-12 06:53:00|442.87|438.77|442.9|438.8|442.92|438.82|442.85|438.75|4
1634021590000|2021-10-12 06:53:10|442.98|438.88|443.12|439.02|443.12|439.02|442.93|438.83|8
1634021600000|2021-10-12 06:53:20|443.13|439.03|442.73|438.63|443.13|439.03|442.65|438.55|24
1634021610000|2021-10-12 06:53:30|442.7|438.6|442.99|438.89|442.99|438.89|442.7|438.6|15
1634021620000|2021-10-12 06:53:40|442.88|438.78|442.6|438.5|442.92|438.82|442.6|438.5|13
1634021630000|2021-10-12 06:53:50|442.8|438.7|442.57|438.47|442.8|438.7|442.49|438.39|13
1634021640000|2021-10-12 06:54:00|442.56|438.46|442.75|438.65|442.8|438.7|442.55|438.45|27
1634021650000|2021-10-12 06:54:10|442.77|438.67|442.73|438.63|442.83|438.73|442.72|438.62|18
1634021660000|2021-10-12 06:54:20|442.75|438.65|442.88|438.78|442.93|438.83|442.69|438.59|19
1634021670000|2021-10-12 06:54:30|442.91|438.81|443|438.9|443|438.9|442.87|438.77|18
1634021680000|2021-10-12 06:54:40|443.01|438.91|443.06|438.96|443.18|439.08|442.95|438.85|22
1634021690000|2021-10-12 06:54:50|443|438.9|442.99|438.89|443.14|439.04|442.8|438.7|20
1634021700000|2021-10-12 06:55:00|442.98|438.88|443.03|438.93|443.06|438.96|442.95|438.85|11
1634021710000|2021-10-12 06:55:10|443.06|438.96|443.04|438.94|443.06|438.96|442.96|438.86|9
1634021720000|2021-10-12 06:55:20|443.03|438.93|443.04|438.94|443.04|438.94|443.03|438.93|6
1634021730000|2021-10-12 06:55:30|443.06|438.96|443.1|439|443.14|439.04|443.06|438.96|11
1634021740000|2021-10-12 06:55:40|443.14|439.04|443.15|439.05|443.2|439.1|443.07|438.97|16
1634021750000|2021-10-12 06:55:50|443.09|438.99|442.95|438.85|443.09|438.99|442.94|438.84|13
1634021760000|2021-10-12 06:56:00|443|438.9|443.31|439.21|443.31|439.21|442.75|438.65|18
1634021770000|2021-10-12 06:56:10|443.3|439.2|443.18|439.08|443.53|439.43|443.18|439.08|33
1634021780000|2021-10-12 06:56:20|443.19|439.09|443.09|438.99|443.24|439.14|443.02|438.92|15
1634021790000|2021-10-12 06:56:30|443.12|439.02|443.13|439.03|443.34|439.24|443.05|438.95|24
1634021800000|2021-10-12 06:56:40|443.07|438.97|443.06|438.96|443.14|439.04|442.95|438.85|27
1634021810000|2021-10-12 06:56:50|443.07|438.97|442.89|438.79|443.1|439|442.89|438.79|22
1634021820000|2021-10-12 06:57:00|442.88|438.78|442.79|438.69|442.97|438.87|442.78|438.68|18
1634021830000|2021-10-12 06:57:10|442.78|438.68|442.79|438.69|442.82|438.72|442.78|438.68|6
1634021840000|2021-10-12 06:57:20|442.81|438.71|442.61|438.51|442.81|438.71|442.61|438.51|14
1634021850000|2021-10-12 06:57:30|442.67|438.57|442.82|438.72|442.93|438.83|442.67|438.57|26
1634021860000|2021-10-12 06:57:40|442.83|438.73|442.88|438.78|442.94|438.84|442.82|438.72|27
1634021870000|2021-10-12 06:57:50|442.85|438.75|442.88|438.78|442.92|438.82|442.83|438.73|16
1634021880000|2021-10-12 06:58:00|442.82|438.72|442.49|438.39|442.82|438.72|442.49|438.39|20
1634021890000|2021-10-12 06:58:10|442.5|438.4|441.76|437.66|442.53|438.43|441.7|437.6|22
1634021900000|2021-10-12 06:58:20|441.79|437.69|442.34|438.24|442.34|438.24|441.75|437.65|20
1634021910000|2021-10-12 06:58:30|442.36|438.26|442.39|438.29|442.46|438.36|442.3|438.2|18
1634021920000|2021-10-12 06:58:40|442.3|438.2|442.47|438.37|442.55|438.45|442.3|438.2|16
1634021930000|2021-10-12 06:58:50|442.42|438.32|442.3|438.2|442.45|438.35|442.25|438.15|12
1634021940000|2021-10-12 06:59:00|442.27|438.17|442.34|438.24|442.41|438.31|442.27|438.17|17
1634021950000|2021-10-12 06:59:10|442.32|438.22|442.35|438.25|442.41|438.31|442.28|438.18|15
1634021960000|2021-10-12 06:59:20|442.38|438.28|442.35|438.25|442.6|438.5|442.34|438.24|21
1634021970000|2021-10-12 06:59:30|442.3|438.2|442.4|438.3|442.5|438.4|442.3|438.2|12
1634021980000|2021-10-12 06:59:40|442.41|438.31|442.41|438.31|442.43|438.33|442.41|438.31|6
1634021990000|2021-10-12 06:59:50|442.4|438.3|442.35|438.25|442.49|438.39|442.3|438.2|13
1634022000000|2021-10-12 07:00:00|442.36|438.26|442.46|438.36|442.53|438.43|442.3|438.2|23
1634022010000|2021-10-12 07:00:10|442.41|438.31|442.62|438.52|442.65|438.55|442.37|438.27|19
1634022020000|2021-10-12 07:00:20|442.6|438.5|442.63|438.53|442.91|438.81|442.6|438.5|23
1634022030000|2021-10-12 07:00:30|442.64|438.54|442.73|438.63|442.73|438.63|442.6|438.5|13
1634022040000|2021-10-12 07:00:40|442.5|438.4|442.75|438.65|442.83|438.73|442.5|438.4|19
1634022050000|2021-10-12 07:00:50|442.76|438.66|442.99|438.89|442.99|438.89|442.7|438.6|9
1634022060000|2021-10-12 07:01:00|442.85|438.75|443.03|438.93|443.06|438.96|442.85|438.75|17
1634022070000|2021-10-12 07:01:10|443|438.9|443.15|439.05|443.15|439.05|442.93|438.83|17
1634022080000|2021-10-12 07:01:20|443.05|438.95|443.21|439.11|443.33|439.23|443.05|438.95|26
1634022090000|2021-10-12 07:01:30|443.19|439.09|443.22|439.12|443.28|439.18|443.07|438.97|20
1634022100000|2021-10-12 07:01:40|443.25|439.15|443.31|439.21|443.36|439.26|443|438.9|19
1634022110000|2021-10-12 07:01:50|443.22|439.12|443.36|439.26|443.44|439.34|443.2|439.1|21
1634022120000|2021-10-12 07:02:00|443.37|439.27|443.25|439.15|443.48|439.38|443.12|439.02|26
1634022130000|2021-10-12 07:02:10|443.3|439.2|443.38|439.28|443.5|439.4|443.23|439.13|17
1634022140000|2021-10-12 07:02:20|443.41|439.31|443.57|439.47|443.7|439.6|443.36|439.26|24
1634022150000|2021-10-12 07:02:30|443.58|439.48|443.42|439.32|443.81|439.71|443.39|439.29|17
1634022160000|2021-10-12 07:02:40|443.39|439.29|443.34|439.24|443.51|439.41|443.2|439.1|26
1634022170000|2021-10-12 07:02:50|443.35|439.25|443.09|438.99|443.37|439.27|443.09|438.99|24
1634022180000|2021-10-12 07:03:00|443|438.9|443.12|439.02|443.12|439.02|442.6|438.5|20
1634022190000|2021-10-12 07:03:10|443.13|439.03|443.05|438.95|443.34|439.24|442.9|438.8|21
1634022200000|2021-10-12 07:03:20|443.06|438.96|442.89|438.79|443.06|438.96|442.81|438.71|7
1634022210000|2021-10-12 07:03:30|443|438.9|442.77|438.67|443.01|438.91|442.77|438.67|7
1634022220000|2021-10-12 07:03:40|442.74|438.64|442.86|438.76|442.88|438.78|442.73|438.63|14
1634022230000|2021-10-12 07:03:50|442.85|438.75|442.53|438.43|442.95|438.85|442.53|438.43|24
1634022240000|2021-10-12 07:04:00|442.64|438.54|442.4|438.3|442.64|438.54|442.33|438.23|25
1634022250000|2021-10-12 07:04:10|442.42|438.32|442.43|438.33|442.46|438.36|442.41|438.31|11
1634022260000|2021-10-12 07:04:20|442.42|438.32|442.12|438.02|442.44|438.34|442.12|438.02|13
1634022270000|2021-10-12 07:04:30|442.13|438.03|442.09|437.99|442.27|438.17|442.09|437.99|16
1634022280000|2021-10-12 07:04:40|442.1|438|442.18|438.08|442.3|438.2|442.1|438|25
1634022290000|2021-10-12 07:04:50|442.15|438.05|442.21|438.11|442.35|438.25|442.15|438.05|27
1634022300000|2021-10-12 07:05:00|442.23|438.13|442.21|438.11|442.26|438.16|442.13|438.03|10
1634022310000|2021-10-12 07:05:10|442.18|438.08|441.91|437.81|442.18|438.08|441.86|437.76|24
1634022320000|2021-10-12 07:05:20|441.87|437.77|441.84|437.74|441.87|437.77|441.77|437.67|26
1634022330000|2021-10-12 07:05:30|441.82|437.72|441.48|437.38|441.85|437.75|441.43|437.33|28
1634022340000|2021-10-12 07:05:40|441.45|437.35|441.86|437.76|441.87|437.77|441.41|437.31|33
1634022350000|2021-10-12 07:05:50|441.82|437.72|441.71|437.61|441.88|437.78|441.71|437.61|14
1634022360000|2021-10-12 07:06:00|441.69|437.59|441.51|437.41|441.87|437.77|441.35|437.25|34
1634022370000|2021-10-12 07:06:10|441.5|437.4|441.11|437.01|441.51|437.41|441.11|437.01|17
1634022380000|2021-10-12 07:06:20|441.01|436.91|440.99|436.89|441.04|436.94|440.98|436.88|18
1634022390000|2021-10-12 07:06:30|440.98|436.88|441.19|437.09|441.2|437.1|440.98|436.88|23
1634022400000|2021-10-12 07:06:40|441.34|437.24|441.4|437.3|441.46|437.36|441.27|437.17|24
1634022410000|2021-10-12 07:06:50|441.41|437.31|441.46|437.36|441.49|437.39|441.41|437.31|10
1634022420000|2021-10-12 07:07:00|441.48|437.38|441.81|437.71|441.81|437.71|441.46|437.36|15
1634022430000|2021-10-12 07:07:10|441.8|437.7|442.3|438.2|442.39|438.29|441.76|437.66|21
1634022440000|2021-10-12 07:07:20|442.18|438.08|442.23|438.13|442.25|438.15|442|437.9|25
1634022450000|2021-10-12 07:07:30|442.24|438.14|442.59|438.49|442.62|438.52|442.2|438.1|27
1634022460000|2021-10-12 07:07:40|442.64|438.54|442.47|438.37|442.85|438.75|442.45|438.35|22
1634022470000|2021-10-12 07:07:50|442.45|438.35|442.5|438.4|442.55|438.45|442.42|438.32|15
1634022480000|2021-10-12 07:08:00|442.59|438.49|442.76|438.66|442.76|438.66|442.59|438.49|17
1634022490000|2021-10-12 07:08:10|442.77|438.67|443.38|439.28|443.41|439.31|442.77|438.67|23
1634022500000|2021-10-12 07:08:20|443.4|439.3|443.69|439.59|443.7|439.6|443.3|439.2|20
1634022510000|2021-10-12 07:08:30|443.7|439.6|443.61|439.51|443.85|439.75|443.41|439.31|30
1634022520000|2021-10-12 07:08:40|443.68|439.58|443.41|439.31|443.7|439.6|443.25|439.15|28
1634022530000|2021-10-12 07:08:50|443.39|439.29|443.4|439.3|443.53|439.43|443.3|439.2|10
1634022540000|2021-10-12 07:09:00|443.52|439.42|443.5|439.4|443.55|439.45|443.39|439.29|13
1634022550000|2021-10-12 07:09:10|443.55|439.45|443.63|439.53|443.66|439.56|443.5|439.4|13
1634022560000|2021-10-12 07:09:20|443.61|439.51|443.47|439.37|443.7|439.6|443.3|439.2|15
1634022570000|2021-10-12 07:09:30|443.43|439.33|443.52|439.42|443.66|439.56|443.43|439.33|17
1634022580000|2021-10-12 07:09:40|443.53|439.43|443.54|439.44|443.7|439.6|443.47|439.37|16
1634022590000|2021-10-12 07:09:50|443.55|439.45|443.41|439.31|443.63|439.53|443.4|439.3|22
1634022600000|2021-10-12 07:10:00|443.47|439.37|443.47|439.37|443.49|439.39|443.33|439.23|20
1634022610000|2021-10-12 07:10:10|443.49|439.39|443.55|439.45|443.59|439.49|443.45|439.35|7
1634022620000|2021-10-12 07:10:20|443.53|439.43|443.7|439.6|443.72|439.62|443.5|439.4|16
1634022630000|2021-10-12 07:10:30|443.71|439.61|443.63|439.53|443.74|439.64|443.63|439.53|13
1634022640000|2021-10-12 07:10:40|443.54|439.44|443.64|439.54|443.7|439.6|443.41|439.31|26
1634022650000|2021-10-12 07:10:50|443.66|439.56|443.7|439.6|443.7|439.6|443.64|439.54|11
1634022660000|2021-10-12 07:11:00|443.67|439.57|443.81|439.71|443.81|439.71|443.67|439.57|14
1634022670000|2021-10-12 07:11:10|443.76|439.66|443.95|439.85|443.99|439.89|443.75|439.65|18
1634022680000|2021-10-12 07:11:20|443.96|439.86|444.04|439.94|444.05|439.95|443.9|439.8|19
1634022690000|2021-10-12 07:11:30|444.02|439.92|444.27|440.17|444.45|440.35|444.02|439.92|27
1634022700000|2021-10-12 07:11:40|444.25|440.15|444.34|440.24|444.36|440.26|444.2|440.1|27
1634022710000|2021-10-12 07:11:50|444.32|440.22|444.38|440.28|444.41|440.31|444.29|440.19|27
1634022720000|2021-10-12 07:12:00|444.41|440.31|444.57|440.47|444.57|440.47|444.4|440.3|14
1634022730000|2021-10-12 07:12:10|444.56|440.46|444.66|440.56|444.7|440.6|444.54|440.44|19
1634022740000|2021-10-12 07:12:20|444.68|440.58|444.5|440.4|444.68|440.58|444.39|440.29|19
1634022750000|2021-10-12 07:12:30|444.51|440.41|444.38|440.28|444.6|440.5|444.36|440.26|21
1634022760000|2021-10-12 07:12:40|444.4|440.3|444.32|440.22|444.41|440.31|444.2|440.1|19
1634022770000|2021-10-12 07:12:50|444.35|440.25|444.49|440.39|444.6|440.5|444.35|440.25|18
1634022780000|2021-10-12 07:13:00|444.6|440.5|444.46|440.36|444.61|440.51|444.41|440.31|13
1634022790000|2021-10-12 07:13:10|444.42|440.32|444.44|440.34|444.6|440.5|444.42|440.32|19
1634022800000|2021-10-12 07:13:20|444.43|440.33|444.44|440.34|444.44|440.34|444.41|440.31|11
1634022810000|2021-10-12 07:13:30|444.4|440.3|444.52|440.42|444.53|440.43|444.38|440.28|20
1634022820000|2021-10-12 07:13:40|444.53|440.43|444.45|440.35|444.53|440.43|444.44|440.34|12
1634022830000|2021-10-12 07:13:50|444.44|440.34|444.4|440.3|444.49|440.39|444.37|440.27|23
1634022840000|2021-10-12 07:14:00|444.38|440.28|444.47|440.37|444.48|440.38|444.36|440.26|22
1634022850000|2021-10-12 07:14:10|444.36|440.26|444.65|440.55|444.77|440.67|444.32|440.22|22
1634022860000|2021-10-12 07:14:20|444.63|440.53|444.62|440.52|444.66|440.56|444.57|440.47|18
1634022870000|2021-10-12 07:14:30|444.63|440.53|444.65|440.55|444.76|440.66|444.57|440.47|16
1634022880000|2021-10-12 07:14:40|444.64|440.54|444.53|440.43|444.64|440.54|444.53|440.43|18
1634022890000|2021-10-12 07:14:50|444.57|440.47|444.75|440.65|444.76|440.66|444.57|440.47|22
1634022900000|2021-10-12 07:15:00|444.72|440.62|444.66|440.56|444.74|440.64|444.63|440.53|18
1634022910000|2021-10-12 07:15:10|444.65|440.55|444.57|440.47|444.71|440.61|444.52|440.42|22
1634022920000|2021-10-12 07:15:20|444.52|440.42|444.35|440.25|444.55|440.45|444.35|440.25|18
1634022930000|2021-10-12 07:15:30|444.34|440.24|444.31|440.21|444.35|440.25|444.22|440.12|18
1634022940000|2021-10-12 07:15:40|444.3|440.2|444.11|440.01|444.3|440.2|444.11|440.01|16
1634022950000|2021-10-12 07:15:50|444.12|440.02|443.91|439.81|444.12|440.02|443.9|439.8|16
1634022960000|2021-10-12 07:16:00|443.89|439.79|444.19|440.09|444.2|440.1|443.86|439.76|17
1634022970000|2021-10-12 07:16:10|444.18|440.08|444.01|439.91|444.19|440.09|444.01|439.91|19
1634022980000|2021-10-12 07:16:20|444|439.9|443.97|439.87|444|439.9|443.93|439.83|18
1634022990000|2021-10-12 07:16:30|443.98|439.88|443.92|439.82|444.02|439.92|443.92|439.82|11
1634023000000|2021-10-12 07:16:40|443.94|439.84|444.25|440.15|444.35|440.25|443.87|439.77|25
1634023010000|2021-10-12 07:16:50|444.21|440.11|444.32|440.22|444.48|440.38|444.21|440.11|17
1634023020000|2021-10-12 07:17:00|444.3|440.2|444.39|440.29|444.39|440.29|444.1|440|20
1634023030000|2021-10-12 07:17:10|444.4|440.3|444.35|440.25|444.41|440.31|444.23|440.13|12
1634023040000|2021-10-12 07:17:20|444.33|440.23|444.37|440.27|444.41|440.31|444.33|440.23|13
1634023050000|2021-10-12 07:17:30|444.39|440.29|444.45|440.35|444.45|440.35|444.17|440.07|16
1634023060000|2021-10-12 07:17:40|444.3|440.2|444.31|440.21|444.37|440.27|444.19|440.09|10
1634023070000|2021-10-12 07:17:50|444.2|440.1|444.37|440.27|444.43|440.33|444.2|440.1|19
1634023080000|2021-10-12 07:18:00|444.28|440.18|444.46|440.36|444.47|440.37|444.2|440.1|17
1634023090000|2021-10-12 07:18:10|444.47|440.37|444.44|440.34|444.5|440.4|444.33|440.23|17
1634023100000|2021-10-12 07:18:20|444.43|440.33|444.51|440.41|444.51|440.41|444.3|440.2|10
1634023110000|2021-10-12 07:18:30|444.5|440.4|444.55|440.45|444.62|440.52|444.5|440.4|19
1634023120000|2021-10-12 07:18:40|444.5|440.4|444.63|440.53|444.64|440.54|444.5|440.4|11
1634023130000|2021-10-12 07:18:50|444.64|440.54|444.64|440.54|444.66|440.56|444.6|440.5|10
1634023140000|2021-10-12 07:19:00|444.65|440.55|444.88|440.78|444.88|440.78|444.62|440.52|17
1634023150000|2021-10-12 07:19:10|444.85|440.75|444.93|440.83|444.97|440.87|444.85|440.75|17
1634023160000|2021-10-12 07:19:20|445.06|440.96|445.1|441|445.19|441.09|444.96|440.86|27
1634023170000|2021-10-12 07:19:30|445.31|441.21|445.28|441.18|445.35|441.25|445.14|441.04|27
1634023180000|2021-10-12 07:19:40|445.27|441.17|445.48|441.38|445.48|441.38|445.26|441.16|21
1634023190000|2021-10-12 07:19:50|445.53|441.43|445.45|441.35|445.55|441.45|445.34|441.24|24
1634023200000|2021-10-12 07:20:00|445.5|441.4|445.38|441.28|445.51|441.41|445.35|441.25|16
1634023210000|2021-10-12 07:20:10|445.39|441.29|445.3|441.2|445.47|441.37|445.27|441.17|25
1634023220000|2021-10-12 07:20:20|445.31|441.21|445.19|441.09|445.33|441.23|445.17|441.07|21
1634023230000|2021-10-12 07:20:30|445.17|441.07|445.11|441.01|445.17|441.07|445.09|440.99|14
1634023240000|2021-10-12 07:20:40|445.08|440.98|445.01|440.91|445.1|441|444.96|440.86|13
1634023250000|2021-10-12 07:20:50|444.99|440.89|445.04|440.94|445.06|440.96|444.99|440.89|24
1634023260000|2021-10-12 07:21:00|444.95|440.85|444.95|440.85|444.97|440.87|444.94|440.84|10
1634023270000|2021-10-12 07:21:10|444.98|440.88|444.91|440.81|445.04|440.94|444.9|440.8|17
1634023280000|2021-10-12 07:21:20|444.94|440.84|444.87|440.77|444.94|440.84|444.83|440.73|13
1634023290000|2021-10-12 07:21:30|444.88|440.78|444.81|440.71|444.88|440.78|444.81|440.71|11
1634023300000|2021-10-12 07:21:40|444.75|440.65|444.38|440.28|444.75|440.65|444.35|440.25|27
1634023310000|2021-10-12 07:21:50|444.35|440.25|444.38|440.28|444.49|440.39|444.32|440.22|22
1634023320000|2021-10-12 07:22:00|444.43|440.33|444.29|440.19|444.43|440.33|444.26|440.16|18
1634023330000|2021-10-12 07:22:10|444.21|440.11|444.19|440.09|444.23|440.13|444.18|440.08|15
1634023340000|2021-10-12 07:22:20|444.16|440.06|443.97|439.87|444.16|440.06|443.96|439.86|11
1634023350000|2021-10-12 07:22:30|443.98|439.88|443.98|439.88|444.02|439.92|443.97|439.87|15
1634023360000|2021-10-12 07:22:40|443.99|439.89|444.08|439.98|444.08|439.98|443.93|439.83|22
1634023370000|2021-10-12 07:22:50|444.06|439.96|444.22|440.12|444.22|440.12|444.06|439.96|14
1634023380000|2021-10-12 07:23:00|444.19|440.09|443.9|439.8|444.19|440.09|443.88|439.78|20
1634023390000|2021-10-12 07:23:10|443.89|439.79|443.75|439.65|443.89|439.79|443.75|439.65|20
1634023400000|2021-10-12 07:23:20|443.77|439.67|443.74|439.64|443.8|439.7|443.74|439.64|20
1634023410000|2021-10-12 07:23:30|443.72|439.62|443.76|439.66|443.78|439.68|443.72|439.62|17
1634023420000|2021-10-12 07:23:40|443.86|439.76|443.56|439.46|443.87|439.77|443.56|439.46|13
1634023430000|2021-10-12 07:23:50|443.34|439.24|442.96|438.86|443.39|439.29|442.93|438.83|15
1634023440000|2021-10-12 07:24:00|442.94|438.84|442.58|438.48|442.94|438.84|442.54|438.44|27
1634023450000|2021-10-12 07:24:10|442.57|438.47|443.28|439.18|443.61|439.51|442.54|438.44|22
1634023460000|2021-10-12 07:24:20|443.15|439.05|442.92|438.82|443.16|439.06|442.89|438.79|16
1634023470000|2021-10-12 07:24:30|442.95|438.85|443|438.9|443.01|438.91|442.95|438.85|11
1634023480000|2021-10-12 07:24:40|443.02|438.92|442.83|438.73|443.02|438.92|442.79|438.69|20
1634023490000|2021-10-12 07:24:50|442.81|438.71|442.75|438.65|442.81|438.71|442.75|438.65|6
1634023500000|2021-10-12 07:25:00|442.73|438.63|443.07|438.97|443.07|438.97|442.73|438.63|22
1634023510000|2021-10-12 07:25:10|443.06|438.96|443.01|438.91|443.06|438.96|442.91|438.81|20
1634023520000|2021-10-12 07:25:20|443.03|438.93|443.12|439.02|443.13|439.03|443.01|438.91|13
1634023530000|2021-10-12 07:25:30|443.13|439.03|443.22|439.12|443.22|439.12|443.13|439.03|11
1634023540000|2021-10-12 07:25:40|443.21|439.11|443.42|439.32|443.49|439.39|443.2|439.1|24
1634023550000|2021-10-12 07:25:50|443.45|439.35|443.56|439.46|443.58|439.48|443.45|439.35|18
1634023560000|2021-10-12 07:26:00|443.55|439.45|443.56|439.46|443.58|439.48|443.51|439.41|13
1634023570000|2021-10-12 07:26:10|443.54|439.44|443.84|439.74|443.84|439.74|443.54|439.44|12
1634023580000|2021-10-12 07:26:20|443.81|439.71|443.97|439.87|444.05|439.95|443.81|439.71|21
1634023590000|2021-10-12 07:26:30|444.04|439.94|443.93|439.83|444.12|440.02|443.78|439.68|23
1634023600000|2021-10-12 07:26:40|443.91|439.81|443.86|439.76|443.94|439.84|443.76|439.66|28
1634023610000|2021-10-12 07:26:50|443.85|439.75|443.92|439.82|443.92|439.82|443.81|439.71|18
1634023620000|2021-10-12 07:27:00|443.95|439.85|443.64|439.54|443.95|439.85|443.62|439.52|22
1634023630000|2021-10-12 07:27:10|443.68|439.58|443.73|439.63|443.79|439.69|443.62|439.52|19
1634023640000|2021-10-12 07:27:20|443.59|439.49|443.17|439.07|443.59|439.49|443.11|439.01|30
1634023650000|2021-10-12 07:27:30|443.18|439.08|443.23|439.13|443.23|439.13|443.13|439.03|21
1634023660000|2021-10-12 07:27:40|443.24|439.14|443.15|439.05|443.24|439.14|443.15|439.05|12
1634023670000|2021-10-12 07:27:50|443.22|439.12|443.23|439.13|443.24|439.14|443.21|439.11|5
1634023680000|2021-10-12 07:28:00|443.19|439.09|443.14|439.04|443.23|439.13|443.07|438.97|12
1634023690000|2021-10-12 07:28:10|443.12|439.02|443.07|438.97|443.24|439.14|442.94|438.84|22
1634023700000|2021-10-12 07:28:20|443.19|439.09|442.93|438.83|443.19|439.09|442.93|438.83|9
1634023710000|2021-10-12 07:28:30|442.94|438.84|443.27|439.17|443.27|439.17|442.94|438.84|12
1634023720000|2021-10-12 07:28:40|443.25|439.15|443.15|439.05|443.34|439.24|443.15|439.05|25
1634023730000|2021-10-12 07:28:50|443.16|439.06|443.18|439.08|443.22|439.12|443.04|438.94|21
1634023740000|2021-10-12 07:29:00|443.15|439.05|443.25|439.15|443.26|439.16|443.15|439.05|17
1634023750000|2021-10-12 07:29:10|443.24|439.14|443.6|439.5|443.61|439.51|443.24|439.14|17
1634023760000|2021-10-12 07:29:20|443.61|439.51|443.59|439.49|443.7|439.6|443.58|439.48|13
1634023770000|2021-10-12 07:29:30|443.62|439.52|443.55|439.45|443.7|439.6|443.55|439.45|17
1634023780000|2021-10-12 07:29:40|443.57|439.47|443.52|439.42|443.57|439.47|443.5|439.4|7
1634023790000|2021-10-12 07:29:50|443.53|439.43|443.54|439.44|443.55|439.45|443.53|439.43|8
1634023800000|2021-10-12 07:30:00|443.53|439.43|443.59|439.49|443.59|439.49|443.53|439.43|8
1634023810000|2021-10-12 07:30:10|443.65|439.55|443.5|439.4|443.65|439.55|443.48|439.38|18
1634023820000|2021-10-12 07:30:20|443.48|439.38|443.52|439.42|443.61|439.51|443.48|439.38|19
1634023830000|2021-10-12 07:30:30|443.49|439.39|443.51|439.41|443.54|439.44|443.49|439.39|13
1634023840000|2021-10-12 07:30:40|443.52|439.42|443.54|439.44|443.56|439.46|443.51|439.41|15
1634023850000|2021-10-12 07:30:50|443.55|439.45|443.73|439.63|443.74|439.64|443.53|439.43|18
1634023860000|2021-10-12 07:31:00|443.72|439.62|443.72|439.62|443.76|439.66|443.7|439.6|6
1634023870000|2021-10-12 07:31:10|443.74|439.64|443.8|439.7|443.8|439.7|443.74|439.64|13
1634023880000|2021-10-12 07:31:20|443.78|439.68|443.91|439.81|443.93|439.83|443.74|439.64|13
1634023890000|2021-10-12 07:31:30|443.95|439.85|443.97|439.87|443.99|439.89|443.95|439.85|6
1634023900000|2021-10-12 07:31:40|443.98|439.88|444.09|439.99|444.1|440|443.96|439.86|16
1634023910000|2021-10-12 07:31:50|444.12|440.02|444.24|440.14|444.27|440.17|444.12|440.02|12
1634023920000|2021-10-12 07:32:00|444.26|440.16|444.19|440.09|444.27|440.17|444.08|439.98|22
1634023930000|2021-10-12 07:32:10|444.15|440.05|444.19|440.09|444.23|440.13|444.1|440|18
1634023940000|2021-10-12 07:32:20|444.16|440.06|444.43|440.33|444.43|440.33|444.13|440.03|21
1634023950000|2021-10-12 07:32:30|444.42|440.32|444.34|440.24|444.43|440.33|444.33|440.23|14
1634023960000|2021-10-12 07:32:40|444.33|440.23|444.25|440.15|444.35|440.25|444.15|440.05|18
1634023970000|2021-10-12 07:32:50|444.24|440.14|444.39|440.29|444.39|440.29|444.24|440.14|10
1634023980000|2021-10-12 07:33:00|444.43|440.33|444.31|440.21|444.43|440.33|444.28|440.18|12
1634023990000|2021-10-12 07:33:10|444.23|440.13|444.35|440.25|444.39|440.29|444.22|440.12|19
1634024000000|2021-10-12 07:33:20|444.32|440.22|444.32|440.22|444.36|440.26|444.3|440.2|14
1634024010000|2021-10-12 07:33:30|444.34|440.24|444.02|439.92|444.37|440.27|444.02|439.92|13
1634024020000|2021-10-12 07:33:40|444.09|439.99|443.97|439.87|444.16|440.06|443.96|439.86|16
1634024030000|2021-10-12 07:33:50|443.96|439.86|443.92|439.82|444.03|439.93|443.9|439.8|21
1634024040000|2021-10-12 07:34:00|443.9|439.8|444|439.9|444.04|439.94|443.9|439.8|15
1634024050000|2021-10-12 07:34:10|444.01|439.91|443.96|439.86|444.09|439.99|443.91|439.81|21
1634024060000|2021-10-12 07:34:20|443.97|439.87|443.96|439.86|443.98|439.88|443.9|439.8|10
1634024070000|2021-10-12 07:34:30|443.97|439.87|443.93|439.83|444|439.9|443.93|439.83|13
1634024080000|2021-10-12 07:34:40|443.99|439.89|444.09|439.99|444.1|440|443.93|439.83|17
1634024090000|2021-10-12 07:34:50|444.1|440|444.1|440|444.1|440|444.09|439.99|3
1634024100000|2021-10-12 07:35:00|444.11|440.01|444.06|439.96|444.11|440.01|444.04|439.94|6
1634024110000|2021-10-12 07:35:10|444.1|440|443.84|439.74|444.11|440.01|443.8|439.7|19
1634024120000|2021-10-12 07:35:20|443.86|439.76|443.84|439.74|443.86|439.76|443.84|439.74|2
1634024130000|2021-10-12 07:35:30|443.82|439.72|443.61|439.51|443.82|439.72|443.61|439.51|13
1634024140000|2021-10-12 07:35:40|443.69|439.59|443.64|439.54|443.78|439.68|443.52|439.42|12
1634024150000|2021-10-12 07:35:50|443.63|439.53|443.93|439.83|443.93|439.83|443.61|439.51|11
1634024160000|2021-10-12 07:36:00|443.91|439.81|443.2|439.1|443.92|439.82|443.2|439.1|18
1634024170000|2021-10-12 07:36:10|443.37|439.27|442.9|438.8|443.38|439.28|442.9|438.8|26
1634024180000|2021-10-12 07:36:20|442.91|438.81|443.05|438.95|443.05|438.95|442.89|438.79|15
1634024190000|2021-10-12 07:36:30|443.01|438.91|442.9|438.8|443.02|438.92|442.85|438.75|14
1634024200000|2021-10-12 07:36:40|442.92|438.82|443|438.9|443.19|439.09|442.9|438.8|20
1634024210000|2021-10-12 07:36:50|443.01|438.91|442.92|438.82|443.06|438.96|442.92|438.82|14
1634024220000|2021-10-12 07:37:00|442.9|438.8|442.97|438.87|443|438.9|442.9|438.8|8
1634024230000|2021-10-12 07:37:10|442.99|438.89|443.02|438.92|443.04|438.94|442.99|438.89|14
1634024240000|2021-10-12 07:37:20|443.03|438.93|443|438.9|443.04|438.94|443|438.9|16
1634024250000|2021-10-12 07:37:30|443.01|438.91|443.13|439.03|443.13|439.03|442.99|438.89|21
1634024260000|2021-10-12 07:37:40|443.12|439.02|443.26|439.16|443.26|439.16|443.12|439.02|8
1634024270000|2021-10-12 07:37:50|443.3|439.2|443.12|439.02|443.31|439.21|443.12|439.02|11
1634024280000|2021-10-12 07:38:00|443.13|439.03|443.28|439.18|443.28|439.18|443.11|439.01|19
1634024290000|2021-10-12 07:38:10|443.26|439.16|443.26|439.16|443.28|439.18|443.22|439.12|9
1634024300000|2021-10-12 07:38:20|443.24|439.14|443.23|439.13|443.26|439.16|443.22|439.12|8
1634024310000|2021-10-12 07:38:30|443.26|439.16|443.36|439.26|443.39|439.29|443.25|439.15|12
1634024320000|2021-10-12 07:38:40|443.34|439.24|443.51|439.41|443.56|439.46|443.32|439.22|22
1634024330000|2021-10-12 07:38:50|443.54|439.44|443.62|439.52|443.62|439.52|443.5|439.4|15
1634024340000|2021-10-12 07:39:00|443.63|439.53|443.91|439.81|443.93|439.83|443.61|439.51|20
1634024350000|2021-10-12 07:39:10|443.92|439.82|444.02|439.92|444.02|439.92|443.9|439.8|6
1634024360000|2021-10-12 07:39:20|444.03|439.93|444.12|440.02|444.12|440.02|444.01|439.91|14
1634024370000|2021-10-12 07:39:30|444.13|440.03|444.14|440.04|444.16|440.06|444.12|440.02|11
1634024380000|2021-10-12 07:39:40|444.15|440.05|443.94|439.84|444.17|440.07|443.93|439.83|16
1634024390000|2021-10-12 07:39:50|443.98|439.88|443.96|439.86|444.1|440|443.8|439.7|25
1634024400000|2021-10-12 07:40:00|443.93|439.83|443.73|439.63|443.95|439.85|443.71|439.61|18
1634024410000|2021-10-12 07:40:10|443.78|439.68|443.7|439.6|443.78|439.68|443.7|439.6|10
1634024420000|2021-10-12 07:40:20|443.72|439.62|443.7|439.6|443.76|439.66|443.69|439.59|18
1634024430000|2021-10-12 07:40:30|443.75|439.65|443.74|439.64|443.75|439.65|443.7|439.6|21
1634024440000|2021-10-12 07:40:40|443.75|439.65|443.73|439.63|443.76|439.66|443.71|439.61|12
1634024450000|2021-10-12 07:40:50|443.78|439.68|443.61|439.51|443.78|439.68|443.47|439.37|13
1634024460000|2021-10-12 07:41:00|443.49|439.39|443.07|438.97|443.5|439.4|443.07|438.97|21
1634024470000|2021-10-12 07:41:10|443.06|438.96|442.85|438.75|443.09|438.99|442.84|438.74|23
1634024480000|2021-10-12 07:41:20|442.88|438.78|442.38|438.28|442.92|438.82|442.35|438.25|28
1634024490000|2021-10-12 07:41:30|442.45|438.35|442.37|438.27|442.5|438.4|442.17|438.07|29
1634024500000|2021-10-12 07:41:40|442.4|438.3|442.25|438.15|442.62|438.52|442.21|438.11|27
1634024510000|2021-10-12 07:41:50|442.21|438.11|442.15|438.05|442.29|438.19|442.11|438.01|19
1634024520000|2021-10-12 07:42:00|442.18|438.08|442.25|438.15|442.29|438.19|442.15|438.05|24
1634024530000|2021-10-12 07:42:10|442.28|438.18|442.2|438.1|442.28|438.18|442.2|438.1|19
1634024540000|2021-10-12 07:42:20|442.27|438.17|442.43|438.33|442.54|438.44|442.27|438.17|30
1634024550000|2021-10-12 07:42:30|442.41|438.31|442.46|438.36|442.56|438.46|442.39|438.29|19
1634024560000|2021-10-12 07:42:40|442.55|438.45|442.08|437.98|442.55|438.45|442.08|437.98|31
1634024570000|2021-10-12 07:42:50|442.06|437.96|442.14|438.04|442.14|438.04|442.01|437.91|20
1634024580000|2021-10-12 07:43:00|442.15|438.05|442.13|438.03|442.2|438.1|442.04|437.94|29
1634024590000|2021-10-12 07:43:10|442.14|438.04|442.16|438.06|442.23|438.13|442.12|438.02|16
1634024600000|2021-10-12 07:43:20|442.19|438.09|442.36|438.26|442.37|438.27|442.18|438.08|21
1634024610000|2021-10-12 07:43:30|442.37|438.27|442.31|438.21|442.56|438.46|442.31|438.21|23
1634024620000|2021-10-12 07:43:40|442.3|438.2|442.32|438.22|442.35|438.25|442.3|438.2|6
1634024630000|2021-10-12 07:43:50|442.3|438.2|442.36|438.26|442.39|438.29|442.3|438.2|11
1634024640000|2021-10-12 07:44:00|442.39|438.29|442.63|438.53|442.65|438.55|442.3|438.2|25
1634024650000|2021-10-12 07:44:10|442.71|438.61|442.85|438.75|442.86|438.76|442.7|438.6|22
1634024660000|2021-10-12 07:44:20|442.84|438.74|443.28|439.18|443.33|439.23|442.82|438.72|18
1634024670000|2021-10-12 07:44:30|443.26|439.16|443.3|439.2|443.42|439.32|443.24|439.14|27
1634024680000|2021-10-12 07:44:40|443.31|439.21|443.17|439.07|443.31|439.21|443.16|439.06|13
1634024690000|2021-10-12 07:44:50|443.2|439.1|443.17|439.07|443.38|439.28|443.13|439.03|18
1634024700000|2021-10-12 07:45:00|443.19|439.09|442.8|438.7|443.23|439.13|442.8|438.7|19
1634024710000|2021-10-12 07:45:10|442.91|438.81|442.45|438.35|442.91|438.81|442.45|438.35|18
1634024720000|2021-10-12 07:45:20|442.4|438.3|442.31|438.21|442.45|438.35|442.3|438.2|14
1634024730000|2021-10-12 07:45:30|442.26|438.16|442.33|438.23|442.58|438.48|442.23|438.13|19
1634024740000|2021-10-12 07:45:40|442.34|438.24|442.61|438.51|442.63|438.53|442.3|438.2|19
1634024750000|2021-10-12 07:45:50|442.6|438.5|442|437.9|442.65|438.55|442|437.9|22
1634024760000|2021-10-12 07:46:00|441.98|437.88|442.32|438.22|442.35|438.25|441.95|437.85|23
1634024770000|2021-10-12 07:46:10|442.33|438.23|442.53|438.43|442.53|438.43|442.31|438.21|21
1634024780000|2021-10-12 07:46:20|442.54|438.44|442.67|438.57|442.67|438.57|442.49|438.39|13
1634024790000|2021-10-12 07:46:30|442.66|438.56|442.84|438.74|442.84|438.74|442.66|438.56|12
1634024800000|2021-10-12 07:46:40|442.81|438.71|443.17|439.07|443.17|439.07|442.81|438.71|16
1634024810000|2021-10-12 07:46:50|443.21|439.11|443.13|439.03|443.21|439.11|443.08|438.98|16
1634024820000|2021-10-12 07:47:00|443.15|439.05|443.32|439.22|443.38|439.28|443.15|439.05|12
1634024830000|2021-10-12 07:47:10|443.33|439.23|443.55|439.45|443.68|439.58|443.33|439.23|28
1634024840000|2021-10-12 07:47:20|443.56|439.46|443.84|439.74|443.84|439.74|443.56|439.46|22
1634024850000|2021-10-12 07:47:30|443.86|439.76|443.9|439.8|443.95|439.85|443.82|439.72|21
1634024860000|2021-10-12 07:47:40|443.89|439.79|443.91|439.81|443.96|439.86|443.87|439.77|12
1634024870000|2021-10-12 07:47:50|443.88|439.78|443.88|439.78|443.96|439.86|443.87|439.77|16
1634024880000|2021-10-12 07:48:00|443.87|439.77|443.95|439.85|443.98|439.88|443.85|439.75|13
1634024890000|2021-10-12 07:48:10|443.96|439.86|444.12|440.02|444.12|440.02|443.95|439.85|12
1634024900000|2021-10-12 07:48:20|444.14|440.04|444.3|440.2|444.41|440.31|444.14|440.04|21
1634024910000|2021-10-12 07:48:30|444.31|440.21|444.31|440.21|444.4|440.3|444.25|440.15|21
1634024920000|2021-10-12 07:48:40|444.29|440.19|444.45|440.35|444.45|440.35|444.29|440.19|14
1634024930000|2021-10-12 07:48:50|444.48|440.38|444.52|440.42|444.65|440.55|444.48|440.38|17
1634024940000|2021-10-12 07:49:00|444.53|440.43|444.53|440.43|444.55|440.45|444.48|440.38|18
1634024950000|2021-10-12 07:49:10|444.55|440.45|444.49|440.39|444.55|440.45|444.4|440.3|24
1634024960000|2021-10-12 07:49:20|444.44|440.34|444.68|440.58|444.68|440.58|444.44|440.34|21
1634024970000|2021-10-12 07:49:30|444.7|440.6|444.73|440.63|444.82|440.72|444.69|440.59|21
1634024980000|2021-10-12 07:49:40|444.74|440.64|444.86|440.76|444.86|440.76|444.74|440.64|7
1634024990000|2021-10-12 07:49:50|444.88|440.78|444.77|440.67|444.89|440.79|444.77|440.67|10
1634025000000|2021-10-12 07:50:00|444.8|440.7|444.76|440.66|444.81|440.71|444.69|440.59|14
1634025010000|2021-10-12 07:50:10|444.77|440.67|444.85|440.75|444.85|440.75|444.76|440.66|20
1634025020000|2021-10-12 07:50:20|444.86|440.76|444.86|440.76|444.87|440.77|444.83|440.73|13
1634025030000|2021-10-12 07:50:30|444.87|440.77|445.02|440.92|445.02|440.92|444.84|440.74|21
1634025040000|2021-10-12 07:50:40|445|440.9|444.95|440.85|445.19|441.09|444.95|440.85|23
1634025050000|2021-10-12 07:50:50|444.94|440.84|444.97|440.87|444.97|440.87|444.89|440.79|17
1634025060000|2021-10-12 07:51:00|444.98|440.88|444.59|440.49|444.98|440.88|444.58|440.48|20
1634025070000|2021-10-12 07:51:10|444.57|440.47|444.56|440.46|444.61|440.51|444.54|440.44|12
1634025080000|2021-10-12 07:51:20|444.55|440.45|444.59|440.49|444.59|440.49|444.53|440.43|10
1634025090000|2021-10-12 07:51:30|444.58|440.48|444.57|440.47|444.58|440.48|444.57|440.47|2
1634025100000|2021-10-12 07:51:40|444.58|440.48|444.74|440.64|444.76|440.66|444.58|440.48|8
1634025110000|2021-10-12 07:51:50|444.75|440.65|444.54|440.44|444.75|440.65|444.41|440.31|26
1634025120000|2021-10-12 07:52:00|444.56|440.46|444.49|440.39|444.62|440.52|444.48|440.38|23
1634025130000|2021-10-12 07:52:10|444.5|440.4|444.55|440.45|444.56|440.46|444.47|440.37|14
1634025140000|2021-10-12 07:52:20|444.56|440.46|444.43|440.33|444.56|440.46|444.42|440.32|13
1634025150000|2021-10-12 07:52:30|444.42|440.32|444.43|440.33|444.44|440.34|444.29|440.19|8
1634025160000|2021-10-12 07:52:40|444.41|440.31|444|439.9|444.41|440.31|443.96|439.86|23
1634025170000|2021-10-12 07:52:50|444.04|439.94|443.84|439.74|444.07|439.97|443.65|439.55|17
1634025180000|2021-10-12 07:53:00|443.85|439.75|443.75|439.65|443.86|439.76|443.73|439.63|12
1634025190000|2021-10-12 07:53:10|443.76|439.66|443.61|439.51|443.76|439.66|443.61|439.51|14
1634025200000|2021-10-12 07:53:20|443.64|439.54|443.72|439.62|443.72|439.62|443.61|439.51|21
1634025210000|2021-10-12 07:53:30|443.73|439.63|443.5|439.4|443.73|439.63|443.33|439.23|22
1634025220000|2021-10-12 07:53:40|443.44|439.34|443.12|439.02|443.45|439.35|443.12|439.02|8
1634025230000|2021-10-12 07:53:50|443.08|438.98|442.98|438.88|443.13|439.03|442.95|438.85|9
1634025240000|2021-10-12 07:54:00|443.06|438.96|443.21|439.11|443.23|439.13|443.03|438.93|11
1634025250000|2021-10-12 07:54:10|443.23|439.13|443.4|439.3|443.5|439.4|443.2|439.1|17
1634025260000|2021-10-12 07:54:20|443.45|439.35|443.13|439.03|443.45|439.35|443.13|439.03|20
1634025270000|2021-10-12 07:54:30|443.15|439.05|442.89|438.79|443.16|439.06|442.89|438.79|17
1634025280000|2021-10-12 07:54:40|442.88|438.78|442.8|438.7|442.88|438.78|442.8|438.7|9
1634025290000|2021-10-12 07:54:50|442.75|438.65|442.55|438.45|442.78|438.68|442.52|438.42|11
1634025300000|2021-10-12 07:55:00|442.59|438.49|442.6|438.5|442.7|438.6|442.5|438.4|12
1634025310000|2021-10-12 07:55:10|442.64|438.54|442.57|438.47|442.72|438.62|442.57|438.47|12
1634025320000|2021-10-12 07:55:20|442.6|438.5|442.73|438.63|442.73|438.63|442.56|438.46|9
1634025330000|2021-10-12 07:55:30|442.63|438.53|442.55|438.45|442.63|438.53|442.55|438.45|2
1634025340000|2021-10-12 07:55:40|442.62|438.52|442.81|438.71|442.9|438.8|442.62|438.52|21
1634025350000|2021-10-12 07:55:50|442.84|438.74|442.8|438.7|442.95|438.85|442.8|438.7|11
1634025360000|2021-10-12 07:56:00|442.91|438.81|443.12|439.02|443.21|439.11|442.9|438.8|15
1634025370000|2021-10-12 07:56:10|443.16|439.06|443.23|439.13|443.25|439.15|443.1|439|14
1634025380000|2021-10-12 07:56:20|443.24|439.14|443.33|439.23|443.37|439.27|443.24|439.14|10
1634025390000|2021-10-12 07:56:30|443.32|439.22|443.28|439.18|443.32|439.22|443.2|439.1|5
1634025400000|2021-10-12 07:56:40|443.32|439.22|443.3|439.2|443.52|439.42|443.3|439.2|9
1634025410000|2021-10-12 07:56:50|443.52|439.42|443.43|439.33|443.53|439.43|443.34|439.24|9
1634025420000|2021-10-12 07:57:00|443.2|439.1|443.4|439.3|443.4|439.3|443.2|439.1|18
1634025430000|2021-10-12 07:57:10|443.42|439.32|443.4|439.3|443.42|439.32|443.36|439.26|7
1634025440000|2021-10-12 07:57:20|443.45|439.35|443.46|439.36|443.61|439.51|443.45|439.35|15
1634025450000|2021-10-12 07:57:30|443.33|439.23|443.23|439.13|443.33|439.23|443.05|438.95|9
1634025460000|2021-10-12 07:57:40|443.34|439.24|443.41|439.31|443.42|439.32|443.34|439.24|6
1634025470000|2021-10-12 07:57:50|443.33|439.23|443.53|439.43|443.54|439.44|443.3|439.2|15
1634025480000|2021-10-12 07:58:00|443.57|439.47|443.74|439.64|443.77|439.67|443.57|439.47|14
1634025490000|2021-10-12 07:58:10|443.73|439.63|443.98|439.88|443.98|439.88|443.72|439.62|23
1634025500000|2021-10-12 07:58:20|443.96|439.86|443.94|439.84|443.96|439.86|443.92|439.82|5
1634025510000|2021-10-12 07:58:30|443.97|439.87|443.81|439.71|444|439.9|443.81|439.71|18
1634025520000|2021-10-12 07:58:40|443.67|439.57|443.77|439.67|443.78|439.68|443.6|439.5|20
1634025530000|2021-10-12 07:58:50|443.78|439.68|443.62|439.52|443.79|439.69|443.62|439.52|15
1634025540000|2021-10-12 07:59:00|443.61|439.51|443.61|439.51|443.61|439.51|443.58|439.48|5
1634025550000|2021-10-12 07:59:10|443.62|439.52|443.95|439.85|443.97|439.87|443.61|439.51|20
1634025560000|2021-10-12 07:59:20|443.97|439.87|443.89|439.79|444.16|440.06|443.8|439.7|27
1634025570000|2021-10-12 07:59:30|443.86|439.76|443.96|439.86|443.96|439.86|443.77|439.67|26
1634025580000|2021-10-12 07:59:40|443.97|439.87|444.52|440.42|444.54|440.44|443.97|439.87|25
1634025590000|2021-10-12 07:59:50|444.54|440.44|444.21|440.11|444.54|440.44|444.16|440.06|18
1634025600000|2021-10-12 08:00:00|444.22|440.12|444.38|440.28|444.39|440.29|444.22|440.12|15
1634025610000|2021-10-12 08:00:10|444.41|440.31|444.39|440.29|444.67|440.57|444.32|440.22|20
1634025620000|2021-10-12 08:00:20|444.36|440.26|444.65|440.55|444.65|440.55|444.23|440.13|29
1634025630000|2021-10-12 08:00:30|444.67|440.57|444.96|440.86|444.96|440.86|444.65|440.55|18
1634025640000|2021-10-12 08:00:40|444.94|440.84|444.6|440.5|445.14|441.04|444.6|440.5|17
1634025650000|2021-10-12 08:00:50|444.66|440.56|444.35|440.25|444.66|440.56|444.32|440.22|25
1634025660000|2021-10-12 08:01:00|444.34|440.24|444.37|440.27|444.44|440.34|444.34|440.24|11
1634025670000|2021-10-12 08:01:10|444.35|440.25|444.6|440.5|444.73|440.63|444.33|440.23|18
1634025680000|2021-10-12 08:01:20|444.66|440.56|444.57|440.47|444.7|440.6|444.56|440.46|12
1634025690000|2021-10-12 08:01:30|444.62|440.52|444.84|440.74|444.86|440.76|444.59|440.49|19
1634025700000|2021-10-12 08:01:40|444.82|440.72|445.15|441.05|445.15|441.05|444.82|440.72|17
1634025710000|2021-10-12 08:01:50|445.12|441.02|445.27|441.17|445.49|441.39|445.12|441.02|15
1634025720000|2021-10-12 08:02:00|445.28|441.18|445.16|441.06|445.42|441.32|445.16|441.06|24
1634025730000|2021-10-12 08:02:10|445.17|441.07|445.17|441.07|445.39|441.29|445.05|440.95|20
1634025740000|2021-10-12 08:02:20|445.16|441.06|445.13|441.03|445.22|441.12|445.13|441.03|15
1634025750000|2021-10-12 08:02:30|445.01|440.91|444.97|440.87|445.01|440.91|444.9|440.8|12
1634025760000|2021-10-12 08:02:40|445|440.9|444.69|440.59|445.05|440.95|444.65|440.55|19
1634025770000|2021-10-12 08:02:50|444.74|440.64|444.26|440.16|444.74|440.64|444.15|440.05|19
1634025780000|2021-10-12 08:03:00|444.31|440.21|443.95|439.85|444.34|440.24|443.95|439.85|30
1634025790000|2021-10-12 08:03:10|444|439.9|443.58|439.48|444.15|440.05|443.55|439.45|33
1634025800000|2021-10-12 08:03:20|443.57|439.47|443.23|439.13|443.7|439.6|443.13|439.03|32
1634025810000|2021-10-12 08:03:30|443.38|439.28|443.6|439.5|443.6|439.5|443.27|439.17|25
1634025820000|2021-10-12 08:03:40|443.55|439.45|443.51|439.41|443.6|439.5|443.4|439.3|21
1634025830000|2021-10-12 08:03:50|443.47|439.37|443.57|439.47|443.9|439.8|443.47|439.37|25
1634025840000|2021-10-12 08:04:00|443.54|439.44|443.12|439.02|443.65|439.55|443.11|439.01|19
1634025850000|2021-10-12 08:04:10|443.07|438.97|442.9|438.8|443.46|439.36|442.9|438.8|29
1634025860000|2021-10-12 08:04:20|442.89|438.79|443.09|438.99|443.11|439.01|442.75|438.65|25
1634025870000|2021-10-12 08:04:30|443.08|438.98|443.14|439.04|443.22|439.12|442.93|438.83|28
1634025880000|2021-10-12 08:04:40|443.19|439.09|443.4|439.3|443.43|439.33|443.18|439.08|19
1634025890000|2021-10-12 08:04:50|443.41|439.31|443|438.9|443.55|439.45|442.96|438.86|27
1634025900000|2021-10-12 08:05:00|443.03|438.93|442.78|438.68|443.09|438.99|442.76|438.66|19
1634025910000|2021-10-12 08:05:10|442.74|438.64|442.55|438.45|442.74|438.64|442.54|438.44|11
1634025920000|2021-10-12 08:05:20|442.58|438.48|442.71|438.61|442.76|438.66|442.55|438.45|13
1634025930000|2021-10-12 08:05:30|442.76|438.66|443.06|438.96|443.06|438.96|442.7|438.6|16
1634025940000|2021-10-12 08:05:40|443.05|438.95|443.01|438.91|443.05|438.95|442.7|438.6|21
1634025950000|2021-10-12 08:05:50|442.93|438.83|442.6|438.5|442.93|438.83|442.6|438.5|9
1634025960000|2021-10-12 08:06:00|442.64|438.54|443.04|438.94|443.04|438.94|442.64|438.54|14
1634025970000|2021-10-12 08:06:10|443.03|438.93|442.99|438.89|443.25|439.15|442.97|438.87|21
1634025980000|2021-10-12 08:06:20|442.96|438.86|443.23|439.13|443.32|439.22|442.93|438.83|28
1634025990000|2021-10-12 08:06:30|443.12|439.02|443.03|438.93|443.12|439.02|442.93|438.83|24
1634026000000|2021-10-12 08:06:40|443.06|438.96|443.25|439.15|443.29|439.19|443.02|438.92|26
1634026010000|2021-10-12 08:06:50|443.24|439.14|443.14|439.04|443.24|439.14|443.05|438.95|16
1634026020000|2021-10-12 08:07:00|443.16|439.06|443.32|439.22|443.37|439.27|443.16|439.06|18
1634026030000|2021-10-12 08:07:10|443.38|439.28|443.48|439.38|443.48|439.38|443.3|439.2|16
1634026040000|2021-10-12 08:07:20|443.49|439.39|443.46|439.36|443.5|439.4|443.46|439.36|12
1634026050000|2021-10-12 08:07:30|443.47|439.37|443.47|439.37|443.47|439.37|443.43|439.33|8
1634026060000|2021-10-12 08:07:40|443.43|439.33|443.5|439.4|443.51|439.41|443.43|439.33|9
1634026070000|2021-10-12 08:07:50|443.48|439.38|443.65|439.55|443.65|439.55|443.47|439.37|26
1634026080000|2021-10-12 08:08:00|443.64|439.54|443.71|439.61|443.73|439.63|443.64|439.54|10
1634026090000|2021-10-12 08:08:10|443.66|439.56|443.74|439.64|443.74|439.64|443.66|439.56|9
1634026100000|2021-10-12 08:08:20|443.75|439.65|444.07|439.97|444.08|439.98|443.75|439.65|17
1634026110000|2021-10-12 08:08:30|444.09|439.99|444.16|440.06|444.16|440.06|444.07|439.97|8
1634026120000|2021-10-12 08:08:40|444.18|440.08|444.19|440.09|444.23|440.13|444.14|440.04|18
1634026130000|2021-10-12 08:08:50|444.2|440.1|444.33|440.23|444.38|440.28|444.18|440.08|18
1634026140000|2021-10-12 08:09:00|444.31|440.21|444.32|440.22|444.4|440.3|444.14|440.04|26
1634026150000|2021-10-12 08:09:10|444.37|440.27|444.44|440.34|444.44|440.34|444.28|440.18|21
1634026160000|2021-10-12 08:09:20|444.45|440.35|444.41|440.31|444.55|440.45|444.34|440.24|18
1634026170000|2021-10-12 08:09:30|444.42|440.32|444.31|440.21|444.48|440.38|444.17|440.07|25
1634026180000|2021-10-12 08:09:40|444.33|440.23|444.34|440.24|444.34|440.24|444.31|440.21|7
1634026190000|2021-10-12 08:09:50|444.35|440.25|444.42|440.32|444.45|440.35|444.34|440.24|18
1634026200000|2021-10-12 08:10:00|444.43|440.33|444.59|440.49|444.65|440.55|444.23|440.13|28
1634026210000|2021-10-12 08:10:10|444.61|440.51|444.66|440.56|444.66|440.56|444.49|440.39|18
1634026220000|2021-10-12 08:10:20|444.67|440.57|444.51|440.41|444.67|440.57|444.47|440.37|18
1634026230000|2021-10-12 08:10:30|444.54|440.44|444.6|440.5|444.66|440.56|444.48|440.38|16
1634026240000|2021-10-12 08:10:40|444.61|440.51|444.94|440.84|444.94|440.84|444.6|440.5|27
1634026250000|2021-10-12 08:10:50|444.97|440.87|445.04|440.94|445.32|441.22|444.97|440.87|20
1634026260000|2021-10-12 08:11:00|445.03|440.93|445.15|441.05|445.18|441.08|445.03|440.93|22
1634026270000|2021-10-12 08:11:10|445.23|441.13|445.08|440.98|445.24|441.14|445.08|440.98|18
1634026280000|2021-10-12 08:11:20|445.09|440.99|445.11|441.01|445.14|441.04|445.03|440.93|18
1634026290000|2021-10-12 08:11:30|445.19|441.09|445.26|441.16|445.27|441.17|445.04|440.94|22
1634026300000|2021-10-12 08:11:40|445.25|441.15|445.43|441.33|445.43|441.33|445.15|441.05|27
1634026310000|2021-10-12 08:11:50|445.45|441.35|445.45|441.35|445.52|441.42|445.44|441.34|15
1634026320000|2021-10-12 08:12:00|445.46|441.36|445.54|441.44|445.54|441.44|445.46|441.36|6
1634026330000|2021-10-12 08:12:10|445.52|441.42|445.35|441.25|445.52|441.42|445.34|441.24|12
1634026340000|2021-10-12 08:12:20|445.39|441.29|445.51|441.41|445.57|441.47|445.34|441.24|20
1634026350000|2021-10-12 08:12:30|445.53|441.43|445.74|441.64|445.8|441.7|445.53|441.43|19
1634026360000|2021-10-12 08:12:40|445.78|441.68|445.81|441.71|445.81|441.71|445.71|441.61|14
1634026370000|2021-10-12 08:12:50|445.79|441.69|445.45|441.35|445.85|441.75|445.38|441.28|17
1634026380000|2021-10-12 08:13:00|445.6|441.5|445.75|441.65|445.81|441.71|445.5|441.4|17
1634026390000|2021-10-12 08:13:10|445.76|441.66|445.55|441.45|445.81|441.71|445.54|441.44|11
1634026400000|2021-10-12 08:13:20|445.56|441.46|445.71|441.61|445.71|441.61|445.53|441.43|24
1634026410000|2021-10-12 08:13:30|445.72|441.62|445.75|441.65|445.75|441.65|445.47|441.37|18
1634026420000|2021-10-12 08:13:40|445.74|441.64|445.84|441.74|445.94|441.84|445.7|441.6|21
1634026430000|2021-10-12 08:13:50|445.85|441.75|445.92|441.82|446.05|441.95|445.8|441.7|15
1634026440000|2021-10-12 08:14:00|445.91|441.81|445.85|441.75|445.96|441.86|445.71|441.61|19
1634026450000|2021-10-12 08:14:10|445.9|441.8|446.18|442.08|446.18|442.08|445.9|441.8|25
1634026460000|2021-10-12 08:14:20|446.24|442.14|446.7|442.6|446.78|442.68|446.24|442.14|19
1634026470000|2021-10-12 08:14:30|446.78|442.68|446.23|442.13|446.78|442.68|446.2|442.1|27
1634026480000|2021-10-12 08:14:40|446.21|442.11|446.27|442.17|446.36|442.26|446.2|442.1|17
1634026490000|2021-10-12 08:14:50|446.29|442.19|446.23|442.13|446.38|442.28|446.13|442.03|24
1634026500000|2021-10-12 08:15:00|446.13|442.03|446.16|442.06|446.3|442.2|446.11|442.01|4
1634026510000|2021-10-12 08:15:10|446.14|442.04|446.3|442.2|446.35|442.25|446.03|441.93|32
1634026520000|2021-10-12 08:15:20|446.31|442.21|446.31|442.21|446.4|442.3|446.07|441.97|22
1634026530000|2021-10-12 08:15:30|446.32|442.22|446.36|442.26|446.36|442.26|446.22|442.12|17
1634026540000|2021-10-12 08:15:40|446.31|442.21|446.67|442.57|446.67|442.57|446.3|442.2|17
1634026550000|2021-10-12 08:15:50|446.66|442.56|446.51|442.41|446.68|442.58|446.5|442.4|18
1634026560000|2021-10-12 08:16:00|446.55|442.45|446.45|442.35|446.55|442.45|446.39|442.29|22
1634026570000|2021-10-12 08:16:10|446.44|442.34|446.62|442.52|446.62|442.52|446.19|442.09|32
1634026580000|2021-10-12 08:16:20|446.66|442.56|446.75|442.65|446.78|442.68|446.66|442.56|16
1634026590000|2021-10-12 08:16:30|446.84|442.74|446.77|442.67|446.84|442.74|446.73|442.63|10
1634026600000|2021-10-12 08:16:40|446.75|442.65|446.89|442.79|447.04|442.94|446.75|442.65|20
1634026610000|2021-10-12 08:16:50|446.85|442.75|446.86|442.76|446.96|442.86|446.68|442.58|19
1634026620000|2021-10-12 08:17:00|446.87|442.77|447.4|443.3|447.4|443.3|446.82|442.72|17
1634026630000|2021-10-12 08:17:10|447.41|443.31|447.79|443.69|447.79|443.69|447.35|443.25|22
1634026640000|2021-10-12 08:17:20|447.85|443.75|447.82|443.72|448|443.9|447.6|443.5|32
1634026650000|2021-10-12 08:17:30|447.86|443.76|447.92|443.82|447.92|443.82|447.67|443.57|26
1634026660000|2021-10-12 08:17:40|447.94|443.84|448.07|443.97|448.16|444.06|447.94|443.84|26
1634026670000|2021-10-12 08:17:50|448.06|443.96|447.74|443.64|448.06|443.96|447.74|443.64|22
1634026680000|2021-10-12 08:18:00|447.8|443.7|447.28|443.18|447.8|443.7|447.23|443.13|15
1634026690000|2021-10-12 08:18:10|447.35|443.25|447.37|443.27|447.42|443.32|447.15|443.05|27
1634026700000|2021-10-12 08:18:20|447.35|443.25|447.56|443.46|447.6|443.5|447.29|443.19|22
1634026710000|2021-10-12 08:18:30|447.52|443.42|447.3|443.2|447.65|443.55|447.3|443.2|16
1634026720000|2021-10-12 08:18:40|447.4|443.3|447.46|443.36|447.51|443.41|447.3|443.2|16
1634026730000|2021-10-12 08:18:50|447.45|443.35|447.46|443.36|447.53|443.43|447.41|443.31|18
1634026740000|2021-10-12 08:19:00|447.47|443.37|447.32|443.22|447.55|443.45|447.32|443.22|15
1634026750000|2021-10-12 08:19:10|447.36|443.26|447.43|443.33|447.62|443.52|447.3|443.2|21
1634026760000|2021-10-12 08:19:20|447.42|443.32|447.41|443.31|447.47|443.37|447.33|443.23|11
1634026770000|2021-10-12 08:19:30|447.42|443.32|447.74|443.64|447.76|443.66|447.42|443.32|12
1634026780000|2021-10-12 08:19:40|447.72|443.62|447.76|443.66|447.81|443.71|447.7|443.6|20
1634026790000|2021-10-12 08:19:50|447.75|443.65|447.93|443.83|447.93|443.83|447.7|443.6|13
1634026800000|2021-10-12 08:20:00|447.92|443.82|447.75|443.65|447.92|443.82|447.66|443.56|23
1634026810000|2021-10-12 08:20:10|447.77|443.67|448.06|443.96|448.06|443.96|447.71|443.61|14
1634026820000|2021-10-12 08:20:20|448.09|443.99|448.32|444.22|448.32|444.22|448.09|443.99|17
1634026830000|2021-10-12 08:20:30|448.27|444.17|448.37|444.27|448.37|444.27|448.27|444.17|12
1634026840000|2021-10-12 08:20:40|448.34|444.24|448.4|444.3|448.5|444.4|448.33|444.23|14
1634026850000|2021-10-12 08:20:50|448.45|444.35|448.4|444.3|448.55|444.45|448.39|444.29|12
1634026860000|2021-10-12 08:21:00|448.46|444.36|448.35|444.25|448.54|444.44|448.3|444.2|13
1634026870000|2021-10-12 08:21:10|448.38|444.28|448.3|444.2|448.42|444.32|448.27|444.17|20
1634026880000|2021-10-12 08:21:20|448.27|444.17|448.21|444.11|448.36|444.26|448.21|444.11|15
1634026890000|2021-10-12 08:21:30|448.19|444.09|448.19|444.09|448.23|444.13|448.18|444.08|9
1634026900000|2021-10-12 08:21:40|448.23|444.13|448.35|444.25|448.37|444.27|448.22|444.12|9
1634026910000|2021-10-12 08:21:50|448.33|444.23|448.1|444|448.33|444.23|448.06|443.96|15
1634026920000|2021-10-12 08:22:00|448.06|443.96|448.09|443.99|448.13|444.03|448.05|443.95|11
1634026930000|2021-10-12 08:22:10|448.1|444|448.1|444|448.24|444.14|448.05|443.95|14
1634026940000|2021-10-12 08:22:20|448.06|443.96|447.96|443.86|448.1|444|447.7|443.6|25
1634026950000|2021-10-12 08:22:30|447.97|443.87|448.29|444.19|448.4|444.3|447.83|443.73|30
1634026960000|2021-10-12 08:22:40|448.3|444.2|448.59|444.49|448.7|444.6|448.3|444.2|17
1634026970000|2021-10-12 08:22:50|448.6|444.5|448.51|444.41|448.7|444.6|448.4|444.3|17
1634026980000|2021-10-12 08:23:00|448.5|444.4|448.37|444.27|448.55|444.45|448.35|444.25|21
1634026990000|2021-10-12 08:23:10|448.36|444.26|448.24|444.14|448.43|444.33|448.23|444.13|20
1634027000000|2021-10-12 08:23:20|448.25|444.15|448.42|444.32|448.51|444.41|448.18|444.08|15
1634027010000|2021-10-12 08:23:30|448.46|444.36|448.6|444.5|448.6|444.5|448.29|444.19|20
1634027020000|2021-10-12 08:23:40|448.52|444.42|448.42|444.32|448.52|444.42|448.31|444.21|15
1634027030000|2021-10-12 08:23:50|448.52|444.42|448.51|444.41|448.63|444.53|448.5|444.4|12
1634027040000|2021-10-12 08:24:00|448.5|444.4|448.5|444.4|448.51|444.41|448.45|444.35|14
1634027050000|2021-10-12 08:24:10|448.51|444.41|448.52|444.42|448.6|444.5|448.48|444.38|10
1634027060000|2021-10-12 08:24:20|448.59|444.49|448.48|444.38|448.6|444.5|448.48|444.38|7
1634027070000|2021-10-12 08:24:30|448.42|444.32|448.5|444.4|448.54|444.44|448.42|444.32|13
1634027080000|2021-10-12 08:24:40|448.45|444.35|448.45|444.35|448.45|444.35|448.45|444.35|1
1634027090000|2021-10-12 08:24:50|448.44|444.34|448.59|444.49|448.59|444.49|448.43|444.33|6
1634027100000|2021-10-12 08:25:00|448.56|444.46|448.64|444.54|448.67|444.57|448.54|444.44|20
1634027110000|2021-10-12 08:25:10|448.59|444.49|448.61|444.51|448.69|444.59|448.57|444.47|10
1634027120000|2021-10-12 08:25:20|448.6|444.5|448.61|444.51|448.76|444.66|448.53|444.43|20
1634027130000|2021-10-12 08:25:30|448.51|444.41|448.6|444.5|448.6|444.5|448.4|444.3|10
1634027140000|2021-10-12 08:25:40|448.51|444.41|448.21|444.11|448.59|444.49|448.2|444.1|13
1634027150000|2021-10-12 08:25:50|448.15|444.05|447.9|443.8|448.2|444.1|447.86|443.76|20
1634027160000|2021-10-12 08:26:00|447.94|443.84|447.55|443.45|447.94|443.84|447.5|443.4|15
1634027170000|2021-10-12 08:26:10|447.5|443.4|447.53|443.43|447.62|443.52|447.5|443.4|23
1634027180000|2021-10-12 08:26:20|447.49|443.39|447.5|443.4|447.77|443.67|447.47|443.37|18
1634027190000|2021-10-12 08:26:30|447.45|443.35|447.5|443.4|447.54|443.44|447.45|443.35|12
1634027200000|2021-10-12 08:26:40|447.55|443.45|447.76|443.66|447.76|443.66|447.52|443.42|16
1634027210000|2021-10-12 08:26:50|447.68|443.58|447.78|443.68|447.87|443.77|447.68|443.58|15
1634027220000|2021-10-12 08:27:00|447.7|443.6|447.65|443.55|447.74|443.64|447.64|443.54|7
1634027230000|2021-10-12 08:27:10|447.66|443.56|447.65|443.55|447.66|443.56|447.6|443.5|4
1634027240000|2021-10-12 08:27:20|447.7|443.6|447.4|443.3|447.7|443.6|447.4|443.3|5
1634027250000|2021-10-12 08:27:30|447.42|443.32|446.85|442.75|447.42|443.32|446.82|442.72|18
1634027260000|2021-10-12 08:27:40|446.84|442.74|447.3|443.2|447.3|443.2|446.84|442.74|26
1634027270000|2021-10-12 08:27:50|447.35|443.25|447.3|443.2|447.39|443.29|447.3|443.2|14
1634027280000|2021-10-12 08:28:00|447.35|443.25|447.24|443.14|447.36|443.26|446.85|442.75|24
1634027290000|2021-10-12 08:28:10|447.22|443.12|447.36|443.26|447.43|443.33|447.2|443.1|26
1634027300000|2021-10-12 08:28:20|447.35|443.25|447.27|443.17|447.47|443.37|447.27|443.17|13
1634027310000|2021-10-12 08:28:30|447.26|443.16|447.05|442.95|447.3|443.2|447.03|442.93|13
1634027320000|2021-10-12 08:28:40|447.01|442.91|447.01|442.91|447.01|442.91|447.01|442.91|1
1634027330000|2021-10-12 08:28:50|446.95|442.85|447.2|443.1|447.25|443.15|446.95|442.85|12
1634027340000|2021-10-12 08:29:00|447.15|443.05|447.26|443.16|447.29|443.19|447.15|443.05|16
1634027350000|2021-10-12 08:29:10|447.27|443.17|447.27|443.17|447.3|443.2|447.2|443.1|8
1634027360000|2021-10-12 08:29:20|447.25|443.15|447.25|443.15|447.35|443.25|447.2|443.1|20
1634027370000|2021-10-12 08:29:30|447.26|443.16|447.3|443.2|447.32|443.22|447.2|443.1|7
1634027380000|2021-10-12 08:29:40|447.2|443.1|447.33|443.23|447.43|443.33|447.2|443.1|11
1634027390000|2021-10-12 08:29:50|447.34|443.24|447.5|443.4|447.5|443.4|447.34|443.24|5
1634027400000|2021-10-12 08:30:00|447.45|443.35|447.5|443.4|447.5|443.4|447.45|443.35|2
1634027410000|2021-10-12 08:30:10|447.48|443.38|447.5|443.4|447.5|443.4|447.44|443.34|3
1634027420000|2021-10-12 08:30:20|447.51|443.41|447.52|443.42|447.52|443.42|447.44|443.34|6
1634027430000|2021-10-12 08:30:30|447.5|443.4|447.67|443.57|447.7|443.6|447.5|443.4|12
1634027440000|2021-10-12 08:30:40|447.6|443.5|447.9|443.8|448.02|443.92|447.6|443.5|15
1634027450000|2021-10-12 08:30:50|447.96|443.86|447.92|443.82|448.15|444.05|447.92|443.82|19
1634027460000|2021-10-12 08:31:00|448.1|444|448.11|444.01|448.18|444.08|448.04|443.94|21
1634027470000|2021-10-12 08:31:10|448.01|443.91|447.91|443.81|448.11|444.01|447.8|443.7|10
1634027480000|2021-10-12 08:31:20|447.81|443.71|447.75|443.65|447.83|443.73|447.75|443.65|6
1634027490000|2021-10-12 08:31:30|447.71|443.61|447.7|443.6|447.78|443.68|447.65|443.55|9
1634027500000|2021-10-12 08:31:40|447.78|443.68|447.87|443.77|448|443.9|447.78|443.68|16
1634027510000|2021-10-12 08:31:50|447.88|443.78|447.7|443.6|447.93|443.83|447.7|443.6|11
1634027520000|2021-10-12 08:32:00|447.88|443.78|447.88|443.78|447.97|443.87|447.86|443.76|6
1634027530000|2021-10-12 08:32:10|447.9|443.8|447.95|443.85|447.96|443.86|447.87|443.77|10
1634027540000|2021-10-12 08:32:20|448.07|443.97|447.91|443.81|448.07|443.97|447.86|443.76|13
1634027550000|2021-10-12 08:32:30|447.98|443.88|447.9|443.8|448.05|443.95|447.9|443.8|7
1634027560000|2021-10-12 08:32:40|447.99|443.89|448|443.9|448|443.9|447.99|443.89|2
1634027570000|2021-10-12 08:32:50|447.99|443.89|447.89|443.79|447.99|443.89|447.89|443.79|2
1634027580000|2021-10-12 08:33:00|447.84|443.74|447.51|443.41|447.84|443.74|447.51|443.41|11
1634027590000|2021-10-12 08:33:10|447.52|443.42|447.48|443.38|447.56|443.46|447.44|443.34|20
1634027600000|2021-10-12 08:33:20|447.53|443.43|447.47|443.37|447.53|443.43|447.38|443.28|23
1634027610000|2021-10-12 08:33:30|447.4|443.3|447.39|443.29|447.4|443.3|447.36|443.26|5
1634027620000|2021-10-12 08:33:40|447.48|443.38|447.46|443.36|447.48|443.38|447.39|443.29|9
1634027630000|2021-10-12 08:33:50|447.21|443.11|446.86|442.76|447.29|443.19|446.8|442.7|15
1634027640000|2021-10-12 08:34:00|446.89|442.79|446.7|442.6|446.9|442.8|446.69|442.59|15
1634027650000|2021-10-12 08:34:10|446.66|442.56|446.44|442.34|446.75|442.65|446.44|442.34|23
1634027660000|2021-10-12 08:34:20|446.41|442.31|446.56|442.46|446.56|442.46|446.41|442.31|21
1634027670000|2021-10-12 08:34:30|446.61|442.51|446.82|442.72|446.95|442.85|446.61|442.51|26
1634027680000|2021-10-12 08:34:40|446.9|442.8|446.4|442.3|446.9|442.8|446.38|442.28|26
1634027690000|2021-10-12 08:34:50|446.55|442.45|446.5|442.4|446.55|442.45|446.32|442.22|17
1634027700000|2021-10-12 08:35:00|446.45|442.35|446.45|442.35|446.45|442.35|446.3|442.2|18
1634027710000|2021-10-12 08:35:10|446.44|442.34|446.33|442.23|446.44|442.34|446.26|442.16|17
1634027720000|2021-10-12 08:35:20|446.32|442.22|446.05|441.95|446.32|442.22|445.94|441.84|16
1634027730000|2021-10-12 08:35:30|445.97|441.87|446.04|441.94|446.11|442.01|445.92|441.82|18
1634027740000|2021-10-12 08:35:40|446.02|441.92|446.1|442|446.18|442.08|446|441.9|10
1634027750000|2021-10-12 08:35:50|446.11|442.01|445.98|441.88|446.12|442.02|445.96|441.86|18
1634027760000|2021-10-12 08:36:00|445.99|441.89|446.08|441.98|446.25|442.15|445.98|441.88|18
1634027770000|2021-10-12 08:36:10|446.1|442|446.01|441.91|446.14|442.04|445.95|441.85|7
1634027780000|2021-10-12 08:36:20|445.96|441.86|445.91|441.81|445.98|441.88|445.85|441.75|8
1634027790000|2021-10-12 08:36:30|445.89|441.79|446.1|442|446.1|442|445.89|441.79|9
1634027800000|2021-10-12 08:36:40|445.97|441.87|446.03|441.93|446.08|441.98|445.97|441.87|16
1634027810000|2021-10-12 08:36:50|446.04|441.94|446.03|441.93|446.05|441.95|446.03|441.93|8
1634027820000|2021-10-12 08:37:00|446.02|441.92|446.34|442.24|446.34|442.24|446.02|441.92|26
1634027830000|2021-10-12 08:37:10|446.35|442.25|446.29|442.19|446.49|442.39|446.28|442.18|25
1634027840000|2021-10-12 08:37:20|446.31|442.21|446.2|442.1|446.31|442.21|446.17|442.07|17
1634027850000|2021-10-12 08:37:30|446.23|442.13|446.31|442.21|446.31|442.21|446.15|442.05|13
1634027860000|2021-10-12 08:37:40|446.26|442.16|446.39|442.29|446.46|442.36|446.26|442.16|20
1634027870000|2021-10-12 08:37:50|446.35|442.25|446.33|442.23|446.35|442.25|446.23|442.13|16
1634027880000|2021-10-12 08:38:00|446.34|442.24|446.4|442.3|446.42|442.32|446.23|442.13|21
1634027890000|2021-10-12 08:38:10|446.42|442.32|446.43|442.33|446.51|442.41|446.34|442.24|14
1634027900000|2021-10-12 08:38:20|446.32|442.22|446.42|442.32|446.57|442.47|446.3|442.2|18
1634027910000|2021-10-12 08:38:30|446.37|442.27|446.42|442.32|446.51|442.41|446.3|442.2|15
1634027920000|2021-10-12 08:38:40|446.43|442.33|446.5|442.4|446.59|442.49|446.43|442.33|12
1634027930000|2021-10-12 08:38:50|446.53|442.43|446.44|442.34|446.57|442.47|446.42|442.32|17
1634027940000|2021-10-12 08:39:00|446.43|442.33|446.52|442.42|446.57|442.47|446.42|442.32|16
1634027950000|2021-10-12 08:39:10|446.5|442.4|446.56|442.46|446.7|442.6|446.5|442.4|17
1634027960000|2021-10-12 08:39:20|446.51|442.41|446.58|442.48|446.58|442.48|446.51|442.41|5
1634027970000|2021-10-12 08:39:30|446.59|442.49|446.61|442.51|446.67|442.57|446.5|442.4|18
1634027980000|2021-10-12 08:39:40|446.52|442.42|446.65|442.55|446.79|442.69|446.5|442.4|20
1634027990000|2021-10-12 08:39:50|446.64|442.54|446.65|442.55|446.65|442.55|446.57|442.47|10
1634028000000|2021-10-12 08:40:00|446.63|442.53|446.69|442.59|446.76|442.66|446.63|442.53|15
1634028010000|2021-10-12 08:40:10|446.65|442.55|446.68|442.58|446.72|442.62|446.52|442.42|13
1634028020000|2021-10-12 08:40:20|446.49|442.39|446.57|442.47|446.66|442.56|446.48|442.38|13
1634028030000|2021-10-12 08:40:30|446.66|442.56|446.46|442.36|446.66|442.56|446.46|442.36|2
1634028040000|2021-10-12 08:40:40|446.51|442.41|446.6|442.5|446.75|442.65|446.51|442.41|7
1634028050000|2021-10-12 08:40:50|446.65|442.55|446.34|442.24|446.65|442.55|446.3|442.2|22
1634028060000|2021-10-12 08:41:00|446.31|442.21|446.25|442.15|446.31|442.21|446.2|442.1|13
1634028070000|2021-10-12 08:41:10|446.2|442.1|446.27|442.17|446.29|442.19|446.2|442.1|10
1634028080000|2021-10-12 08:41:20|446.2|442.1|446.2|442.1|446.27|442.17|446.19|442.09|10
1634028090000|2021-10-12 08:41:30|446.21|442.11|446.4|442.3|446.43|442.33|446.21|442.11|9
1634028100000|2021-10-12 08:41:40|446.43|442.33|446.38|442.28|446.43|442.33|446.38|442.28|6
1634028110000|2021-10-12 08:41:50|446.3|442.2|446.31|442.21|446.43|442.33|446.3|442.2|7
1634028120000|2021-10-12 08:42:00|446.3|442.2|446.26|442.16|446.39|442.29|446.26|442.16|7
1634028130000|2021-10-12 08:42:10|446.22|442.12|446.2|442.1|446.24|442.14|446.2|442.1|3
1634028140000|2021-10-12 08:42:20|446.19|442.09|446.15|442.05|446.2|442.1|446.15|442.05|3
1634028150000|2021-10-12 08:42:30|446.17|442.07|446.15|442.05|446.17|442.07|446.15|442.05|2
1634028160000|2021-10-12 08:42:40|446.1|442|446.14|442.04|446.16|442.06|446.05|441.95|9
1634028170000|2021-10-12 08:42:50|446.15|442.05|446.15|442.05|446.16|442.06|446.07|441.97|4
1634028180000|2021-10-12 08:43:00|446.08|441.98|446.06|441.96|446.17|442.07|446|441.9|5
1634028190000|2021-10-12 08:43:10|446.05|441.95|446.03|441.93|446.21|442.11|446.03|441.93|11
1634028200000|2021-10-12 08:43:20|446.02|441.92|446.04|441.94|446.16|442.06|446|441.9|11
1634028210000|2021-10-12 08:43:30|446.19|442.09|446.19|442.09|446.19|442.09|446.19|442.09|1
1634028220000|2021-10-12 08:43:40|446.1|442|445.81|441.71|446.14|442.04|445.81|441.71|15
1634028230000|2021-10-12 08:43:50|445.75|441.65|445.4|441.3|445.79|441.69|445.39|441.29|25
1634028240000|2021-10-12 08:44:00|445.45|441.35|445.43|441.33|445.45|441.35|445.36|441.26|7
1634028250000|2021-10-12 08:44:10|445.46|441.36|445.49|441.39|445.49|441.39|445.46|441.36|2
1634028260000|2021-10-12 08:44:20|445.45|441.35|445.3|441.2|445.53|441.43|445.15|441.05|12
1634028270000|2021-10-12 08:44:30|445.29|441.19|445.27|441.17|445.29|441.19|445.24|441.14|11
1634028280000|2021-10-12 08:44:40|445.26|441.16|445.26|441.16|445.43|441.33|445.23|441.13|24
1634028290000|2021-10-12 08:44:50|445.27|441.17|445.33|441.23|445.33|441.23|445.22|441.12|13
1634028300000|2021-10-12 08:45:00|445.27|441.17|445.23|441.13|445.28|441.18|445.22|441.12|4
1634028310000|2021-10-12 08:45:10|445.25|441.15|445.25|441.15|445.34|441.24|445.19|441.09|7
1634028320000|2021-10-12 08:45:20|445.33|441.23|445.51|441.41|445.53|441.43|445.33|441.23|15
1634028330000|2021-10-12 08:45:30|445.53|441.43|445.58|441.48|445.7|441.6|445.52|441.42|21
1634028340000|2021-10-12 08:45:40|445.57|441.47|445.69|441.59|445.69|441.59|445.52|441.42|21
1634028350000|2021-10-12 08:45:50|445.67|441.57|445.75|441.65|445.77|441.67|445.67|441.57|10
1634028360000|2021-10-12 08:46:00|445.85|441.75|446.23|442.13|446.27|442.17|445.85|441.75|19
1634028370000|2021-10-12 08:46:10|446.24|442.14|446.07|441.97|446.24|442.14|446.06|441.96|12
1634028380000|2021-10-12 08:46:20|446.08|441.98|446.31|442.21|446.32|442.22|446.07|441.97|23
1634028390000|2021-10-12 08:46:30|446.3|442.2|446.3|442.2|446.32|442.22|446.24|442.14|7
1634028400000|2021-10-12 08:46:40|446.35|442.25|446.37|442.27|446.45|442.35|446.3|442.2|8
1634028410000|2021-10-12 08:46:50|446.36|442.26|446.44|442.34|446.44|442.34|446.35|442.25|9
1634028420000|2021-10-12 08:47:00|446.32|442.22|446.56|442.46|446.64|442.54|446.31|442.21|24
1634028430000|2021-10-12 08:47:10|446.55|442.45|446.44|442.34|446.61|442.51|446.43|442.33|19
1634028440000|2021-10-12 08:47:20|446.43|442.33|446.47|442.37|446.5|442.4|446.35|442.25|18
1634028450000|2021-10-12 08:47:30|446.5|442.4|446.59|442.49|446.66|442.56|446.46|442.36|13
1634028460000|2021-10-12 08:47:40|446.6|442.5|446.57|442.47|446.62|442.52|446.5|442.4|16
1634028470000|2021-10-12 08:47:50|446.63|442.53|446.6|442.5|446.7|442.6|446.5|442.4|22
1634028480000|2021-10-12 08:48:00|446.63|442.53|446.85|442.75|446.94|442.84|446.63|442.53|12
1634028490000|2021-10-12 08:48:10|446.8|442.7|447.2|443.1|447.2|443.1|446.8|442.7|14
1634028500000|2021-10-12 08:48:20|447.33|443.23|447.38|443.28|447.4|443.3|447.22|443.12|9
1634028510000|2021-10-12 08:48:30|447.43|443.33|447.49|443.39|447.5|443.4|447.35|443.25|10
1634028520000|2021-10-12 08:48:40|447.5|443.4|447.58|443.48|447.6|443.5|447.5|443.4|7
1634028530000|2021-10-12 08:48:50|447.55|443.45|447.45|443.35|447.59|443.49|447.39|443.29|15
1634028540000|2021-10-12 08:49:00|447.5|443.4|447.46|443.36|447.54|443.44|447.46|443.36|4
1634028550000|2021-10-12 08:49:10|447.37|443.27|447.48|443.38|447.5|443.4|447.37|443.27|9
1634028560000|2021-10-12 08:49:20|447.43|443.33|447.5|443.4|447.5|443.4|447.2|443.1|16
1634028570000|2021-10-12 08:49:30|447.42|443.32|447.55|443.45|447.6|443.5|447.38|443.28|16
1634028580000|2021-10-12 08:49:40|447.56|443.46|447.42|443.32|447.56|443.46|447.42|443.32|13
1634028590000|2021-10-12 08:49:50|447.32|443.22|447.3|443.2|447.32|443.22|447.2|443.1|6
1634028600000|2021-10-12 08:50:00|447.2|443.1|447.1|443|447.2|443.1|447.02|442.92|10
1634028610000|2021-10-12 08:50:10|447.09|442.99|446.6|442.5|447.09|442.99|446.6|442.5|17
1634028620000|2021-10-12 08:50:20|446.55|442.45|446.36|442.26|446.55|442.45|446.3|442.2|14
1634028630000|2021-10-12 08:50:30|446.35|442.25|446.35|442.25|446.53|442.43|446.27|442.17|24
1634028640000|2021-10-12 08:50:40|446.48|442.38|446.44|442.34|446.56|442.46|446.3|442.2|15
1634028650000|2021-10-12 08:50:50|446.45|442.35|446.39|442.29|446.61|442.51|446.39|442.29|20
1634028660000|2021-10-12 08:51:00|446.49|442.39|446.46|442.36|446.49|442.39|446.39|442.29|6
1634028670000|2021-10-12 08:51:10|446.47|442.37|446.27|442.17|446.48|442.38|446.27|442.17|8
1634028680000|2021-10-12 08:51:20|446.26|442.16|446.05|441.95|446.26|442.16|446.05|441.95|10
1634028690000|2021-10-12 08:51:30|446|441.9|446.01|441.91|446.05|441.95|446|441.9|5
1634028700000|2021-10-12 08:51:40|446.06|441.96|446.06|441.96|446.08|441.98|446.03|441.93|6
1634028710000|2021-10-12 08:51:50|446.09|441.99|446.14|442.04|446.14|442.04|446.06|441.96|5
1634028720000|2021-10-12 08:52:00|446.07|441.97|446.16|442.06|446.18|442.08|446.07|441.97|6
1634028730000|2021-10-12 08:52:10|446.22|442.12|446.23|442.13|446.28|442.18|446.21|442.11|8
1634028740000|2021-10-12 08:52:20|446.24|442.14|446.51|442.41|446.51|442.41|446.22|442.12|9
1634028750000|2021-10-12 08:52:30|446.52|442.42|446.65|442.55|446.68|442.58|446.52|442.42|6
1634028760000|2021-10-12 08:52:40|446.69|442.59|446.63|442.53|446.7|442.6|446.5|442.4|9
1634028770000|2021-10-12 08:52:50|446.61|442.51|446.66|442.56|446.7|442.6|446.55|442.45|8
1634028780000|2021-10-12 08:53:00|446.65|442.55|446.77|442.67|446.84|442.74|446.65|442.55|12
1634028790000|2021-10-12 08:53:10|446.79|442.69|446.61|442.51|446.87|442.77|446.61|442.51|12
1634028800000|2021-10-12 08:53:20|446.73|442.63|446.73|442.63|446.73|442.63|446.65|442.55|6
1634028810000|2021-10-12 08:53:30|446.68|442.58|446.75|442.65|446.75|442.65|446.65|442.55|9
1634028820000|2021-10-12 08:53:40|446.74|442.64|446.81|442.71|446.88|442.78|446.74|442.64|12
1634028830000|2021-10-12 08:53:50|446.82|442.72|446.21|442.11|446.82|442.72|446.21|442.11|29
1634028840000|2021-10-12 08:54:00|446.18|442.08|446.27|442.17|446.35|442.25|446.15|442.05|30
1634028850000|2021-10-12 08:54:10|446.28|442.18|446.29|442.19|446.33|442.23|446.1|442|19
1634028860000|2021-10-12 08:54:20|446.31|442.21|446.32|442.22|446.5|442.4|446.29|442.19|24
1634028870000|2021-10-12 08:54:30|446.31|442.21|446.8|442.7|446.8|442.7|446.31|442.21|19
1634028880000|2021-10-12 08:54:40|446.74|442.64|446.84|442.74|446.84|442.74|446.74|442.64|7
1634028890000|2021-10-12 08:54:50|446.82|442.72|446.72|442.62|446.85|442.75|446.72|442.62|7
1634028900000|2021-10-12 08:55:00|446.76|442.66|446.67|442.57|446.85|442.75|446.63|442.53|15
1634028910000|2021-10-12 08:55:10|446.73|442.63|446.91|442.81|446.91|442.81|446.63|442.53|12
1634028920000|2021-10-12 08:55:20|446.92|442.82|446.87|442.77|446.92|442.82|446.83|442.73|9
1634028930000|2021-10-12 08:55:30|446.8|442.7|446.79|442.69|446.83|442.73|446.7|442.6|17
1634028940000|2021-10-12 08:55:40|446.77|442.67|446.8|442.7|446.84|442.74|446.73|442.63|14
1634028950000|2021-10-12 08:55:50|446.89|442.79|446.79|442.69|446.98|442.88|446.73|442.63|7
1634028960000|2021-10-12 08:56:00|446.89|442.79|446.78|442.68|446.9|442.8|446.78|442.68|10
1634028970000|2021-10-12 08:56:10|446.88|442.78|446.99|442.89|447|442.9|446.88|442.78|6
1634028980000|2021-10-12 08:56:20|446.88|442.78|446.81|442.71|446.98|442.88|446.79|442.69|15
1634028990000|2021-10-12 08:56:30|446.85|442.75|446.85|442.75|446.97|442.87|446.8|442.7|12
1634029000000|2021-10-12 08:56:40|446.86|442.76|446.89|442.79|446.97|442.87|446.81|442.71|8
1634029010000|2021-10-12 08:56:50|446.88|442.78|446.81|442.71|446.97|442.87|446.81|442.71|9
1634029020000|2021-10-12 08:57:00|446.82|442.72|446.71|442.61|446.82|442.72|446.7|442.6|7
1634029030000|2021-10-12 08:57:10|446.81|442.71|446.65|442.55|446.81|442.71|446.65|442.55|4
1634029040000|2021-10-12 08:57:20|446.66|442.56|447.13|443.03|447.13|443.03|446.66|442.56|9
1634029050000|2021-10-12 08:57:30|447.11|443.01|447.07|442.97|447.11|443.01|447.03|442.93|9
1634029060000|2021-10-12 08:57:40|447.05|442.95|446.66|442.56|447.05|442.95|446.65|442.55|20
1634029070000|2021-10-12 08:57:50|446.71|442.61|446.64|442.54|446.71|442.61|446.5|442.4|19
1634029080000|2021-10-12 08:58:00|446.62|442.52|446.64|442.54|446.64|442.54|446.62|442.52|2
1634029090000|2021-10-12 08:58:10|446.66|442.56|445.82|441.72|446.66|442.56|445.79|441.69|26
1634029100000|2021-10-12 08:58:20|445.8|441.7|445.6|441.5|445.8|441.7|445.4|441.3|14
1634029110000|2021-10-12 08:58:30|445.65|441.55|445.5|441.4|445.71|441.61|445.48|441.38|10
1634029120000|2021-10-12 08:58:40|445.48|441.38|445.74|441.64|445.8|441.7|445.48|441.38|15
1634029130000|2021-10-12 08:58:50|445.65|441.55|445.66|441.56|445.87|441.77|445.6|441.5|13
1634029140000|2021-10-12 08:59:00|445.61|441.51|445.61|441.51|445.61|441.51|445.61|441.51|1
1634029150000|2021-10-12 08:59:10|445.63|441.53|445.66|441.56|445.76|441.66|445.63|441.53|7
1634029160000|2021-10-12 08:59:20|445.69|441.59|445.92|441.82|445.95|441.85|445.69|441.59|10
1634029170000|2021-10-12 08:59:30|445.94|441.84|445.95|441.85|445.95|441.85|445.9|441.8|7
1634029180000|2021-10-12 08:59:40|446|441.9|446.2|442.1|446.32|442.22|446|441.9|10
1634029190000|2021-10-12 08:59:50|446.22|442.12|446.15|442.05|446.28|442.18|446|441.9|15
1634029200000|2021-10-12 09:00:00|446.1|442|446.36|442.26|446.42|442.32|446.1|442|13
1634029210000|2021-10-12 09:00:10|446.33|442.23|446.23|442.13|446.35|442.25|446.2|442.1|11
1634029220000|2021-10-12 09:00:20|446.26|442.16|446.33|442.23|446.33|442.23|446.25|442.15|9
1634029230000|2021-10-12 09:00:30|446.29|442.19|446.23|442.13|446.48|442.38|446.2|442.1|10
1634029240000|2021-10-12 09:00:40|446.2|442.1|446.27|442.17|446.27|442.17|446.2|442.1|4
1634029250000|2021-10-12 09:00:50|446.23|442.13|446.2|442.1|446.23|442.13|446.2|442.1|4
1634029260000|2021-10-12 09:01:00|446.25|442.15|446.3|442.2|446.3|442.2|446.25|442.15|2
1634029270000|2021-10-12 09:01:10|446.33|442.23|446.3|442.2|446.33|442.23|446.3|442.2|2
1634029280000|2021-10-12 09:01:20|446.1|442|446.15|442.05|446.15|442.05|446.1|442|4
1634029300000|2021-10-12 09:01:40|446.1|442|446.15|442.05|446.15|442.05|446.1|442|2
1634029310000|2021-10-12 09:01:50|446.1|442|446.1|442|446.1|442|446.1|442|1
1634029320000|2021-10-12 09:02:00|446|441.9|446.19|442.09|446.19|442.09|446|441.9|3
1634029330000|2021-10-12 09:02:10|446.1|442|446.1|442|446.26|442.16|446.1|442|9
1634029340000|2021-10-12 09:02:20|446.25|442.15|446.1|442|446.26|442.16|446.1|442|3
1634029350000|2021-10-12 09:02:30|446.27|442.17|446.1|442|446.27|442.17|446.1|442|4
1634029360000|2021-10-12 09:02:40|446.3|442.2|446.31|442.21|446.31|442.21|446.3|442.2|2
1634029370000|2021-10-12 09:02:50|446.1|442|446.1|442|446.2|442.1|446.1|442|6
1634029380000|2021-10-12 09:03:00|446.11|442.01|446.03|441.93|446.11|442.01|446.03|441.93|4
1634029390000|2021-10-12 09:03:10|446.15|442.05|446.15|442.05|446.15|442.05|446|441.9|9
1634029400000|2021-10-12 09:03:20|446.14|442.04|446.14|442.04|446.14|442.04|446.14|442.04|1
1634029410000|2021-10-12 09:03:30|446.13|442.03|446.13|442.03|446.13|442.03|446.13|442.03|1
1634029420000|2021-10-12 09:03:40|446|441.9|446.01|441.91|446.01|441.91|446|441.9|6
1634029430000|2021-10-12 09:03:50|446.04|441.94|445.9|441.8|446.04|441.94|445.9|441.8|12
1634029440000|2021-10-12 09:04:00|445.91|441.81|445.8|441.7|445.99|441.89|445.8|441.7|11
1634029450000|2021-10-12 09:04:10|445.9|441.8|445.8|441.7|445.91|441.81|445.8|441.7|4
1634029460000|2021-10-12 09:04:20|445.84|441.74|445.84|441.74|445.98|441.88|445.8|441.7|9
1634029470000|2021-10-12 09:04:30|446|441.9|445.7|441.6|446|441.9|445.6|441.5|15
1634029480000|2021-10-12 09:04:40|445.71|441.61|445.71|441.61|445.75|441.65|445.7|441.6|10
1634029490000|2021-10-12 09:04:50|445.75|441.65|445.73|441.63|445.79|441.69|445.7|441.6|8
1634029500000|2021-10-12 09:05:00|445.78|441.68|445.78|441.68|445.78|441.68|445.73|441.63|5
1634029510000|2021-10-12 09:05:10|445.86|441.76|445.7|441.6|445.96|441.86|445.7|441.6|22
1634029520000|2021-10-12 09:05:20|445.84|441.74|445.83|441.73|445.84|441.74|445.7|441.6|4
1634029530000|2021-10-12 09:05:30|445.82|441.72|445.79|441.69|445.82|441.72|445.78|441.68|8
1634029540000|2021-10-12 09:05:40|445.78|441.68|445.7|441.6|445.78|441.68|445.6|441.5|12
1634029550000|2021-10-12 09:05:50|445.75|441.65|445.8|441.7|445.81|441.71|445.73|441.63|12
1634029560000|2021-10-12 09:06:00|445.84|441.74|445.8|441.7|445.84|441.74|445.8|441.7|4
1634029570000|2021-10-12 09:06:10|445.81|441.71|445.81|441.71|445.88|441.78|445.8|441.7|7
1634029580000|2021-10-12 09:06:20|445.7|441.6|445.77|441.67|445.81|441.71|445.7|441.6|9
1634029590000|2021-10-12 09:06:30|445.65|441.55|445.51|441.41|445.65|441.55|445.51|441.41|4
1634029600000|2021-10-12 09:06:40|445.56|441.46|445.5|441.4|445.56|441.46|445.5|441.4|8
1634029610000|2021-10-12 09:06:50|445.55|441.45|445.63|441.53|445.63|441.53|445.5|441.4|3
1634029620000|2021-10-12 09:07:00|445.61|441.51|445.61|441.51|445.62|441.52|445.61|441.51|3
1634029630000|2021-10-12 09:07:10|445.62|441.52|445.51|441.41|445.62|441.52|445.51|441.41|5
1634029640000|2021-10-12 09:07:20|445.54|441.44|445.62|441.52|445.65|441.55|445.45|441.35|15
1634029650000|2021-10-12 09:07:30|445.61|441.51|445.45|441.35|445.61|441.51|445.45|441.35|2
1634029660000|2021-10-12 09:07:40|445.58|441.48|445.58|441.48|445.59|441.49|445.44|441.34|4
1634029670000|2021-10-12 09:07:50|445.42|441.32|445.33|441.23|445.42|441.32|445.3|441.2|11
1634029680000|2021-10-12 09:08:00|445.32|441.22|445.34|441.24|445.36|441.26|445.3|441.2|17
1634029690000|2021-10-12 09:08:10|445.33|441.23|445.13|441.03|445.33|441.23|445.1|441|10
1634029700000|2021-10-12 09:08:20|445.1|441|445.12|441.02|445.18|441.08|445.1|441|12
1634029710000|2021-10-12 09:08:30|445.1|441|444.66|440.56|445.18|441.08|444.66|440.56|25
1634029720000|2021-10-12 09:08:40|444.38|440.28|444.01|439.91|444.46|440.36|443.99|439.89|17
1634029730000|2021-10-12 09:08:50|444.04|439.94|443.55|439.45|444.04|439.94|443.5|439.4|20
1634029740000|2021-10-12 09:09:00|443.5|439.4|443.35|439.25|443.56|439.46|443.2|439.1|20
1634029750000|2021-10-12 09:09:10|443.3|439.2|443.05|438.95|443.36|439.26|443.05|438.95|20
1634029760000|2021-10-12 09:09:20|443.15|439.05|443.09|438.99|443.25|439.15|442.9|438.8|20
1634029770000|2021-10-12 09:09:30|443.03|438.93|442.71|438.61|443.04|438.94|442.68|438.58|26
1634029780000|2021-10-12 09:09:40|442.77|438.67|442.73|438.63|442.88|438.78|442.73|438.63|23
1634029790000|2021-10-12 09:09:50|442.76|438.66|442.82|438.72|442.84|438.74|442.72|438.62|16
1634029800000|2021-10-12 09:10:00|442.84|438.74|443.03|438.93|443.14|439.04|442.79|438.69|21
1634029810000|2021-10-12 09:10:10|443.05|438.95|442.94|438.84|443.19|439.09|442.9|438.8|16
1634029820000|2021-10-12 09:10:20|442.92|438.82|442.73|438.63|442.94|438.84|442.73|438.63|14
1634029830000|2021-10-12 09:10:30|442.74|438.64|442.73|438.63|442.87|438.77|442.65|438.55|22
1634029840000|2021-10-12 09:10:40|442.71|438.61|442.73|438.63|442.74|438.64|442.6|438.5|10
1634029850000|2021-10-12 09:10:50|442.7|438.6|442.21|438.11|442.7|438.6|442.2|438.1|12
1634029860000|2021-10-12 09:11:00|442.26|438.16|442.88|438.78|442.91|438.81|442.26|438.16|21
1634029870000|2021-10-12 09:11:10|442.9|438.8|442.47|438.37|442.9|438.8|442.47|438.37|18
1634029880000|2021-10-12 09:11:20|442.48|438.38|442.34|438.24|442.48|438.38|442.33|438.23|17
1634029890000|2021-10-12 09:11:30|442.32|438.22|442.23|438.13|442.43|438.33|442.21|438.11|24
1634029900000|2021-10-12 09:11:40|442.31|438.21|441.89|437.79|442.31|438.21|441.84|437.74|21
1634029910000|2021-10-12 09:11:50|441.92|437.82|441.86|437.76|441.93|437.83|441.81|437.71|15
1634029920000|2021-10-12 09:12:00|441.88|437.78|442.32|438.22|442.37|438.27|441.83|437.73|24
1634029930000|2021-10-12 09:12:10|442.33|438.23|442.5|438.4|442.55|438.45|442.27|438.17|20
1634029940000|2021-10-12 09:12:20|442.54|438.44|442.47|438.37|442.55|438.45|442.45|438.35|12
1634029950000|2021-10-12 09:12:30|442.53|438.43|442.43|438.33|442.56|438.46|442.43|438.33|10
1634029960000|2021-10-12 09:12:40|442.4|438.3|442.36|438.26|442.46|438.36|442.31|438.21|17
1634029970000|2021-10-12 09:12:50|442.33|438.23|442.22|438.12|442.37|438.27|442.22|438.12|9
1634029980000|2021-10-12 09:13:00|442.26|438.16|442.31|438.21|442.36|438.26|442.26|438.16|10
1634029990000|2021-10-12 09:13:10|442.36|438.26|442.93|438.83|442.93|438.83|442.32|438.22|22
1634030000000|2021-10-12 09:13:20|443.03|438.93|442.63|438.53|443.08|438.98|442.58|438.48|26
1634030010000|2021-10-12 09:13:30|442.59|438.49|442.39|438.29|442.63|438.53|442.37|438.27|24
1634030020000|2021-10-12 09:13:40|442.38|438.28|442.42|438.32|442.47|438.37|442.38|438.28|9
1634030030000|2021-10-12 09:13:50|442.47|438.37|442.26|438.16|442.47|438.37|442.25|438.15|14
1634030040000|2021-10-12 09:14:00|442.27|438.17|442.3|438.2|442.3|438.2|442.24|438.14|11
1634030050000|2021-10-12 09:14:10|442.28|438.18|442.36|438.26|442.42|438.32|442.28|438.18|21
1634030060000|2021-10-12 09:14:20|442.29|438.19|442.79|438.69|442.88|438.78|442.26|438.16|32
1634030070000|2021-10-12 09:14:30|442.75|438.65|442.72|438.62|442.93|438.83|442.72|438.62|31
1634030080000|2021-10-12 09:14:40|442.75|438.65|442.37|438.27|442.75|438.65|442.35|438.25|20
1634030090000|2021-10-12 09:14:50|442.42|438.32|442.49|438.39|442.55|438.45|442.4|438.3|17
1634030100000|2021-10-12 09:15:00|442.4|438.3|442.96|438.86|442.96|438.86|442.4|438.3|19
1634030110000|2021-10-12 09:15:10|442.92|438.82|442.86|438.76|442.96|438.86|442.83|438.73|11
1634030120000|2021-10-12 09:15:20|442.91|438.81|442.76|438.66|442.91|438.81|442.76|438.66|8
1634030130000|2021-10-12 09:15:30|442.84|438.74|442.65|438.55|442.84|438.74|442.65|438.55|19
1634030140000|2021-10-12 09:15:40|442.6|438.5|442.46|438.36|442.67|438.57|442.4|438.3|9
1634030150000|2021-10-12 09:15:50|442.58|438.48|442.47|438.37|442.58|438.48|442.35|438.25|13
1634030160000|2021-10-12 09:16:00|442.41|438.31|442.65|438.55|442.66|438.56|442.4|438.3|20
1634030170000|2021-10-12 09:16:10|442.67|438.57|442.48|438.38|442.67|438.57|442.38|438.28|23
1634030180000|2021-10-12 09:16:20|442.47|438.37|442.59|438.49|442.62|438.52|442.4|438.3|20
1634030190000|2021-10-12 09:16:30|442.63|438.53|442.6|438.5|442.64|438.54|442.5|438.4|13
1634030200000|2021-10-12 09:16:40|442.58|438.48|442.68|438.58|442.69|438.59|442.55|438.45|12
1634030210000|2021-10-12 09:16:50|442.69|438.59|442.49|438.39|442.69|438.59|442.47|438.37|15
1634030220000|2021-10-12 09:17:00|442.5|438.4|442.45|438.35|442.5|438.4|442.4|438.3|12
1634030230000|2021-10-12 09:17:10|442.42|438.32|442.34|438.24|442.5|438.4|442.3|438.2|14
1634030240000|2021-10-12 09:17:20|442.12|438.02|442.51|438.41|442.67|438.57|442|437.9|22
1634030250000|2021-10-12 09:17:30|442.55|438.45|442.81|438.71|442.83|438.73|442.51|438.41|15
1634030260000|2021-10-12 09:17:40|442.83|438.73|442.3|438.2|442.83|438.73|442.3|438.2|11
1634030270000|2021-10-12 09:17:50|442.35|438.25|442.28|438.18|442.35|438.25|442.25|438.15|9
1634030280000|2021-10-12 09:18:00|442.3|438.2|442.3|438.2|442.3|438.2|442.3|438.2|1
1634030290000|2021-10-12 09:18:10|442.55|438.45|442.27|438.17|442.55|438.45|442.19|438.09|14
1634030300000|2021-10-12 09:18:20|442.19|438.09|442.08|437.98|442.19|438.09|442.05|437.95|9
1634030310000|2021-10-12 09:18:30|442.02|437.92|441.9|437.8|442.1|438|441.9|437.8|15
1634030320000|2021-10-12 09:18:40|441.99|437.89|441.97|437.87|442.02|437.92|441.84|437.74|20
1634030330000|2021-10-12 09:18:50|441.84|437.74|441.96|437.86|441.97|437.87|441.84|437.74|7
1634030340000|2021-10-12 09:19:00|441.93|437.83|441.22|437.12|441.93|437.83|441.22|437.12|17
1634030350000|2021-10-12 09:19:10|441.26|437.16|441.18|437.08|441.34|437.24|441.18|437.08|25
1634030360000|2021-10-12 09:19:20|441.15|437.05|441.2|437.1|441.2|437.1|441.1|437|12
1634030370000|2021-10-12 09:19:30|441.29|437.19|441.32|437.22|441.32|437.22|441.15|437.05|16
1634030380000|2021-10-12 09:19:40|441.27|437.17|441.1|437|441.27|437.17|441.1|437|14
1634030390000|2021-10-12 09:19:50|441.15|437.05|441.8|437.7|441.8|437.7|441.1|437|22
1634030400000|2021-10-12 09:20:00|441.77|437.67|440.94|436.84|441.77|437.67|440.94|436.84|22
1634030410000|2021-10-12 09:20:10|440.9|436.8|441.1|437|441.15|437.05|440.8|436.7|28
1634030420000|2021-10-12 09:20:20|441.15|437.05|441.28|437.18|441.28|437.18|441.05|436.95|13
1634030430000|2021-10-12 09:20:30|441.27|437.17|441.21|437.11|441.4|437.3|441.21|437.11|20
1634030440000|2021-10-12 09:20:40|441.23|437.13|441.21|437.11|441.24|437.14|441.13|437.03|11
1634030450000|2021-10-12 09:20:50|441.23|437.13|441.05|436.95|441.33|437.23|441.05|436.95|23
1634030460000|2021-10-12 09:21:00|441|436.9|440.81|436.71|441|436.9|440.81|436.71|20
1634030470000|2021-10-12 09:21:10|440.75|436.65|440.72|436.62|440.82|436.72|440.7|436.6|21
1634030480000|2021-10-12 09:21:20|440.73|436.63|441|436.9|441|436.9|440.61|436.51|30
1634030490000|2021-10-12 09:21:30|440.99|436.89|440.89|436.79|440.99|436.89|440.89|436.79|26
1634030500000|2021-10-12 09:21:40|440.9|436.8|441.16|437.06|441.2|437.1|440.9|436.8|32
1634030510000|2021-10-12 09:21:50|441.15|437.05|441.38|437.28|441.4|437.3|441.15|437.05|18
1634030520000|2021-10-12 09:22:00|441.41|437.31|441.4|437.3|441.46|437.36|441.37|437.27|6
1634030530000|2021-10-12 09:22:10|441.38|437.28|441.35|437.25|441.38|437.28|441.35|437.25|2
1634030540000|2021-10-12 09:22:20|441.4|437.3|441.38|437.28|441.4|437.3|441.3|437.2|7
1634030550000|2021-10-12 09:22:30|441.35|437.25|441.35|437.25|441.45|437.35|441.35|437.25|13
1634030560000|2021-10-12 09:22:40|441.42|437.32|441.35|437.25|441.44|437.34|441.35|437.25|14
1634030570000|2021-10-12 09:22:50|441.38|437.28|441.1|437|441.48|437.38|441.1|437|12
1634030580000|2021-10-12 09:23:00|441.05|436.95|440.8|436.7|441.06|436.96|440.8|436.7|13
1634030590000|2021-10-12 09:23:10|440.85|436.75|440.75|436.65|440.85|436.75|440.7|436.6|5
1634030600000|2021-10-12 09:23:20|440.7|436.6|440.87|436.77|440.87|436.77|440.7|436.6|11
1634030610000|2021-10-12 09:23:30|440.83|436.73|440.84|436.74|440.91|436.81|440.7|436.6|13
1634030620000|2021-10-12 09:23:40|440.95|436.85|440.85|436.75|440.95|436.85|440.85|436.75|4
1634030630000|2021-10-12 09:23:50|440.8|436.7|440.6|436.5|440.87|436.77|440.6|436.5|10
1634030640000|2021-10-12 09:24:00|440.82|436.72|440.66|436.56|440.82|436.72|440.66|436.56|3
1634030650000|2021-10-12 09:24:10|440.63|436.53|440.58|436.48|440.66|436.56|440.4|436.3|15
1634030660000|2021-10-12 09:24:20|440.42|436.32|440.4|436.3|440.46|436.36|440.35|436.25|6
1634030670000|2021-10-12 09:24:30|440.25|436.15|440.38|436.28|440.53|436.43|440.2|436.1|22
1634030680000|2021-10-12 09:24:40|440.35|436.25|440.54|436.44|440.57|436.47|440.35|436.25|10
1634030690000|2021-10-12 09:24:50|440.56|436.46|440.8|436.7|440.88|436.78|440.56|436.46|23
1634030700000|2021-10-12 09:25:00|440.78|436.68|440.7|436.6|440.9|436.8|440.7|436.6|9
1634030710000|2021-10-12 09:25:10|440.65|436.55|440.65|436.55|440.7|436.6|440.65|436.55|3
1634030730000|2021-10-12 09:25:30|440.7|436.6|440.67|436.57|440.7|436.6|440.67|436.57|2
1634030740000|2021-10-12 09:25:40|440.7|436.6|440.95|436.85|440.95|436.85|440.6|436.5|10
1634030750000|2021-10-12 09:25:50|440.97|436.87|441|436.9|441.05|436.95|440.97|436.87|21
1634030760000|2021-10-12 09:26:00|441.14|437.04|441.05|436.95|441.14|437.04|441|436.9|10
1634030770000|2021-10-12 09:26:10|441.07|436.97|440.7|436.6|441.08|436.98|440.7|436.6|13
1634030780000|2021-10-12 09:26:20|440.73|436.63|440.78|436.68|440.87|436.77|440.7|436.6|16
1634030790000|2021-10-12 09:26:30|440.8|436.7|440.82|436.72|440.85|436.75|440.73|436.63|8
1634030800000|2021-10-12 09:26:40|440.8|436.7|441|436.9|441.01|436.91|440.8|436.7|11
1634030810000|2021-10-12 09:26:50|441.02|436.92|440.91|436.81|441.02|436.92|440.9|436.8|14
1634030820000|2021-10-12 09:27:00|440.86|436.76|440.81|436.71|440.88|436.78|440.73|436.63|24
1634030830000|2021-10-12 09:27:10|440.85|436.75|440.71|436.61|440.85|436.75|440.71|436.61|10
1634030840000|2021-10-12 09:27:20|440.73|436.63|440.73|436.63|440.73|436.63|440.73|436.63|1
1634030850000|2021-10-12 09:27:30|440.76|436.66|440.82|436.72|440.82|436.72|440.7|436.6|11
1634030860000|2021-10-12 09:27:40|440.88|436.78|440.95|436.85|441.12|437.02|440.82|436.72|16
1634030870000|2021-10-12 09:27:50|441|436.9|441.1|437|441.11|437.01|441|436.9|5
1634030880000|2021-10-12 09:28:00|441.12|437.02|441.1|437|441.12|437.02|441.1|437|4
1634030890000|2021-10-12 09:28:10|441.12|437.02|441.18|437.08|441.21|437.11|441.12|437.02|6
1634030900000|2021-10-12 09:28:20|441.16|437.06|442.03|437.93|442.03|437.93|441.15|437.05|16
1634030910000|2021-10-12 09:28:30|442.04|437.94|441.7|437.6|442.1|438|441.65|437.55|27
1634030920000|2021-10-12 09:28:40|441.66|437.56|441.52|437.42|441.66|437.56|441.51|437.41|13
1634030930000|2021-10-12 09:28:50|441.5|437.4|441.53|437.43|441.6|437.5|441.5|437.4|8
1634030940000|2021-10-12 09:29:00|441.5|437.4|441.62|437.52|441.85|437.75|441.5|437.4|24
1634030950000|2021-10-12 09:29:10|441.63|437.53|441.54|437.44|441.63|437.53|441.51|437.41|13
1634030960000|2021-10-12 09:29:20|441.55|437.45|441.46|437.36|441.55|437.45|441.45|437.35|16
1634030970000|2021-10-12 09:29:30|441.47|437.37|441.35|437.25|441.48|437.38|441.35|437.25|12
1634030980000|2021-10-12 09:29:40|441.29|437.19|441.45|437.35|441.5|437.4|441.29|437.19|10
1634030990000|2021-10-12 09:29:50|441.5|437.4|441.48|437.38|441.5|437.4|441.45|437.35|3
1634031000000|2021-10-12 09:30:00|441.5|437.4|441.3|437.2|441.5|437.4|441|436.9|15
1634031010000|2021-10-12 09:30:10|441.27|437.17|441|436.9|441.27|437.17|441|436.9|11
1634031020000|2021-10-12 09:30:20|440.95|436.85|440.73|436.63|440.95|436.85|440.72|436.62|19
1634031030000|2021-10-12 09:30:30|440.74|436.64|440.35|436.25|440.74|436.64|440.35|436.25|11
1634031040000|2021-10-12 09:30:40|440.4|436.3|440|435.9|440.41|436.31|440|435.9|13
1634031050000|2021-10-12 09:30:50|439.98|435.88|439.9|435.8|440|435.9|439.9|435.8|7
1634031060000|2021-10-12 09:31:00|439.87|435.77|440.08|435.98|440.09|435.99|439.75|435.65|28
1634031070000|2021-10-12 09:31:10|440.11|436.01|439.96|435.86|440.31|436.21|439.92|435.82|21
1634031080000|2021-10-12 09:31:20|439.93|435.83|440.28|436.18|440.28|436.18|439.93|435.83|18
1634031090000|2021-10-12 09:31:30|440.25|436.15|440.13|436.03|440.47|436.37|440.09|435.99|26
1634031100000|2021-10-12 09:31:40|440.14|436.04|440.43|436.33|440.46|436.36|440.14|436.04|18
1634031110000|2021-10-12 09:31:50|440.42|436.32|440.7|436.6|440.74|436.64|440.42|436.32|12
1634031120000|2021-10-12 09:32:00|440.8|436.7|441.01|436.91|441.05|436.95|440.72|436.62|22
1634031130000|2021-10-12 09:32:10|441.05|436.95|440.93|436.83|441.06|436.96|440.92|436.82|17
1634031140000|2021-10-12 09:32:20|440.94|436.84|441.06|436.96|441.06|436.96|440.93|436.83|15
1634031150000|2021-10-12 09:32:30|441.04|436.94|441.15|437.05|441.17|437.07|441.04|436.94|10
1634031160000|2021-10-12 09:32:40|441.13|437.03|440.99|436.89|441.16|437.06|440.88|436.78|19
1634031170000|2021-10-12 09:32:50|441.01|436.91|441.11|437.01|441.11|437.01|440.92|436.82|15
1634031180000|2021-10-12 09:33:00|441.03|436.93|441.05|436.95|441.06|436.96|441.02|436.92|10
1634031190000|2021-10-12 09:33:10|441.13|437.03|441.21|437.11|441.25|437.15|441.07|436.97|9
1634031200000|2021-10-12 09:33:20|441.22|437.12|441.65|437.55|441.65|437.55|441.22|437.12|13
1634031210000|2021-10-12 09:33:30|441.69|437.59|441.88|437.78|441.88|437.78|441.69|437.59|14
1634031220000|2021-10-12 09:33:40|441.89|437.79|441.75|437.65|441.89|437.79|441.72|437.62|22
1634031230000|2021-10-12 09:33:50|441.74|437.64|441.89|437.79|442.01|437.91|441.74|437.64|12
1634031240000|2021-10-12 09:34:00|441.85|437.75|442.1|438|442.11|438.01|441.85|437.75|16
1634031250000|2021-10-12 09:34:10|442.11|438.01|442.35|438.25|442.35|438.25|442.1|438|16
1634031260000|2021-10-12 09:34:20|442.38|438.28|442.54|438.44|442.55|438.45|442.35|438.25|12
1634031270000|2021-10-12 09:34:30|442.6|438.5|442.47|438.37|442.6|438.5|442.42|438.32|12
1634031280000|2021-10-12 09:34:40|442.42|438.32|442.2|438.1|442.5|438.4|442.2|438.1|13
1634031290000|2021-10-12 09:34:50|442.22|438.12|442.36|438.26|442.36|438.26|442.2|438.1|9
1634031300000|2021-10-12 09:35:00|442.3|438.2|442.45|438.35|442.48|438.38|442.3|438.2|14
1634031310000|2021-10-12 09:35:10|442.47|438.37|442.68|438.58|442.85|438.75|442.47|438.37|27
1634031320000|2021-10-12 09:35:20|442.69|438.59|442.98|438.88|442.99|438.89|442.63|438.53|20
1634031330000|2021-10-12 09:35:30|443.02|438.92|442.74|438.64|443.02|438.92|442.53|438.43|29
1634031340000|2021-10-12 09:35:40|442.65|438.55|442.34|438.24|442.65|438.55|442.3|438.2|10
1634031350000|2021-10-12 09:35:50|442.35|438.25|442.36|438.26|442.4|438.3|442.31|438.21|17
1634031360000|2021-10-12 09:36:00|442.35|438.25|442.33|438.23|442.41|438.31|442.31|438.21|15
1634031370000|2021-10-12 09:36:10|442.34|438.24|442.25|438.15|442.35|438.25|442.2|438.1|11
1634031380000|2021-10-12 09:36:20|442.26|438.16|442.03|437.93|442.26|438.16|442.03|437.93|19
1634031390000|2021-10-12 09:36:30|442.05|437.95|441.85|437.75|442.17|438.07|441.83|437.73|22
1634031400000|2021-10-12 09:36:40|441.84|437.74|441.99|437.89|441.99|437.89|441.84|437.74|14
1634031410000|2021-10-12 09:36:50|441.92|437.82|442.16|438.06|442.16|438.06|441.91|437.81|18
1634031420000|2021-10-12 09:37:00|442.15|438.05|442.56|438.46|442.58|438.48|442.14|438.04|16
1634031430000|2021-10-12 09:37:10|442.57|438.47|442.66|438.56|442.78|438.68|442.56|438.46|17
1634031440000|2021-10-12 09:37:20|442.58|438.48|442.45|438.35|442.59|438.49|442.45|438.35|14
1634031450000|2021-10-12 09:37:30|442.38|438.28|442.28|438.18|442.39|438.29|442.25|438.15|11
1634031460000|2021-10-12 09:37:40|442.29|438.19|442.2|438.1|442.34|438.24|442.2|438.1|14
1634031470000|2021-10-12 09:37:50|442.23|438.13|442.32|438.22|442.37|438.27|442.2|438.1|14
1634031480000|2021-10-12 09:38:00|442.39|438.29|442.53|438.43|442.54|438.44|442.39|438.29|10
1634031490000|2021-10-12 09:38:10|442.5|438.4|442.4|438.3|442.52|438.42|442.4|438.3|9
1634031500000|2021-10-12 09:38:20|442.33|438.23|442.21|438.11|442.35|438.25|442.21|438.11|13
1634031510000|2021-10-12 09:38:30|442.23|438.13|442.21|438.11|442.24|438.14|442.21|438.11|9
1634031520000|2021-10-12 09:38:40|442.22|438.12|442.1|438|442.25|438.15|442.1|438|16
1634031530000|2021-10-12 09:38:50|442.15|438.05|442.05|437.95|442.18|438.08|442.02|437.92|15
1634031540000|2021-10-12 09:39:00|442.07|437.97|442.07|437.97|442.15|438.05|442.06|437.96|11
1634031550000|2021-10-12 09:39:10|442|437.9|441.71|437.61|442|437.9|441.7|437.6|9
1634031560000|2021-10-12 09:39:20|441.69|437.59|441.76|437.66|441.82|437.72|441.6|437.5|14
1634031570000|2021-10-12 09:39:30|441.75|437.65|441.88|437.78|441.88|437.78|441.75|437.65|14
1634031580000|2021-10-12 09:39:40|441.89|437.79|441.69|437.59|441.89|437.79|441.69|437.59|15
1634031590000|2021-10-12 09:39:50|441.71|437.61|441.68|437.58|441.71|437.61|441.66|437.56|8
1634031600000|2021-10-12 09:40:00|441.69|437.59|441.79|437.69|441.79|437.69|441.65|437.55|20
1634031610000|2021-10-12 09:40:10|441.8|437.7|441.8|437.7|441.81|437.71|441.75|437.65|6
1634031620000|2021-10-12 09:40:20|441.81|437.71|441.33|437.23|441.81|437.71|441.33|437.23|23
1634031630000|2021-10-12 09:40:30|441.37|437.27|441.22|437.12|441.5|437.4|441.16|437.06|29
1634031640000|2021-10-12 09:40:40|441.13|437.03|441.2|437.1|441.2|437.1|441.12|437.02|8
1634031650000|2021-10-12 09:40:50|441.21|437.11|441.11|437.01|441.21|437.11|441.11|437.01|12
1634031660000|2021-10-12 09:41:00|441.13|437.03|441.21|437.11|441.21|437.11|441.05|436.95|10
1634031670000|2021-10-12 09:41:10|441.22|437.12|441.28|437.18|441.31|437.21|441.22|437.12|9
1634031680000|2021-10-12 09:41:20|441.23|437.13|441.1|437|441.25|437.15|441.09|436.99|15
1634031690000|2021-10-12 09:41:30|441.12|437.02|441.21|437.11|441.21|437.11|441.12|437.02|4
1634031700000|2021-10-12 09:41:40|441.23|437.13|441.2|437.1|441.29|437.19|441.19|437.09|13
1634031710000|2021-10-12 09:41:50|441.21|437.11|441.29|437.19|441.3|437.2|441.21|437.11|11
1634031720000|2021-10-12 09:42:00|441.28|437.18|441.22|437.12|441.28|437.18|441.2|437.1|9
1634031730000|2021-10-12 09:42:10|441.24|437.14|441.47|437.37|441.5|437.4|441.22|437.12|15
1634031740000|2021-10-12 09:42:20|441.5|437.4|441.57|437.47|441.57|437.47|441.46|437.36|4
1634031750000|2021-10-12 09:42:30|441.56|437.46|441.82|437.72|441.82|437.72|441.37|437.27|17
1634031760000|2021-10-12 09:42:40|441.81|437.71|441.98|437.88|441.98|437.88|441.8|437.7|11
1634031770000|2021-10-12 09:42:50|441.99|437.89|441.88|437.78|442.19|438.09|441.88|437.78|12
1634031780000|2021-10-12 09:43:00|441.85|437.75|441.56|437.46|441.85|437.75|441.54|437.44|22
1634031790000|2021-10-12 09:43:10|441.57|437.47|441.31|437.21|441.59|437.49|441.3|437.2|13
1634031800000|2021-10-12 09:43:20|441.3|437.2|441.3|437.2|441.4|437.3|441.29|437.19|18
1634031810000|2021-10-12 09:43:30|441.32|437.22|441.4|437.3|441.44|437.34|441.3|437.2|16
1634031820000|2021-10-12 09:43:40|441.34|437.24|441.31|437.21|441.41|437.31|441.3|437.2|12
1634031830000|2021-10-12 09:43:50|441.3|437.2|440.89|436.79|441.3|437.2|440.85|436.75|18
1634031840000|2021-10-12 09:44:00|440.9|436.8|440.75|436.65|440.95|436.85|440.7|436.6|20
1634031850000|2021-10-12 09:44:10|440.72|436.62|440.61|436.51|440.72|436.62|440.6|436.5|10
1634031860000|2021-10-12 09:44:20|440.6|436.5|440.61|436.51|440.63|436.53|440.56|436.46|14
1634031870000|2021-10-12 09:44:30|440.6|436.5|440.61|436.51|440.63|436.53|440.6|436.5|5
1634031880000|2021-10-12 09:44:40|440.5|436.4|440.5|436.4|440.5|436.4|440.5|436.4|1
1634031890000|2021-10-12 09:44:50|440.55|436.45|440.58|436.48|440.74|436.64|440.55|436.45|15
1634031900000|2021-10-12 09:45:00|440.56|436.46|440.55|436.45|440.56|436.46|440.5|436.4|10
1634031910000|2021-10-12 09:45:10|440.49|436.39|440.5|436.4|440.54|436.44|440.49|436.39|7
1634031920000|2021-10-12 09:45:20|440.4|436.3|440.23|436.13|440.4|436.3|440.2|436.1|19
1634031930000|2021-10-12 09:45:30|440.25|436.15|440.38|436.28|440.38|436.28|440.2|436.1|17
1634031940000|2021-10-12 09:45:40|440.39|436.29|440.62|436.52|440.67|436.57|440.39|436.29|19
1634031950000|2021-10-12 09:45:50|440.71|436.61|440.87|436.77|440.88|436.78|440.61|436.51|23
1634031960000|2021-10-12 09:46:00|440.88|436.78|440.9|436.8|440.93|436.83|440.82|436.72|23
1634031970000|2021-10-12 09:46:10|440.93|436.83|441.12|437.02|441.12|437.02|440.87|436.77|26
1634031980000|2021-10-12 09:46:20|441.15|437.05|441.59|437.49|441.59|437.49|441.15|437.05|17
1634031990000|2021-10-12 09:46:30|441.6|437.5|442.02|437.92|442.02|437.92|441.6|437.5|19
1634032000000|2021-10-12 09:46:40|442|437.9|441.9|437.8|442.01|437.91|441.89|437.79|12
1634032010000|2021-10-12 09:46:50|441.96|437.86|442.05|437.95|442.1|438|441.91|437.81|14
1634032020000|2021-10-12 09:47:00|442|437.9|441.93|437.83|442.03|437.93|441.93|437.83|11
1634032030000|2021-10-12 09:47:10|441.97|437.87|442.52|438.42|442.52|438.42|441.96|437.86|13
1634032040000|2021-10-12 09:47:20|442.53|438.43|442.64|438.54|442.65|438.55|442.52|438.42|7
1634032050000|2021-10-12 09:47:30|442.61|438.51|442.52|438.42|442.63|438.53|442.4|438.3|18
1634032060000|2021-10-12 09:47:40|442.51|438.41|442.29|438.19|442.51|438.41|442.29|438.19|17
1634032070000|2021-10-12 09:47:50|442.33|438.23|441.87|437.77|442.36|438.26|441.8|437.7|24
1634032080000|2021-10-12 09:48:00|441.82|437.72|441.78|437.68|441.87|437.77|441.78|437.68|3
1634032090000|2021-10-12 09:48:10|441.79|437.69|441.64|437.54|441.82|437.72|441.64|437.54|21
1634032100000|2021-10-12 09:48:20|441.6|437.5|441.51|437.41|441.6|437.5|441.46|437.36|16
1634032110000|2021-10-12 09:48:30|441.49|437.39|441.35|437.25|441.5|437.4|441.33|437.23|17
1634032120000|2021-10-12 09:48:40|441.36|437.26|441.41|437.31|441.42|437.32|441.34|437.24|13
1634032130000|2021-10-12 09:48:50|441.38|437.28|441.3|437.2|441.44|437.34|441.3|437.2|11
1634032140000|2021-10-12 09:49:00|441.32|437.22|440.91|436.81|441.36|437.26|440.91|436.81|25
1634032150000|2021-10-12 09:49:10|440.9|436.8|440.6|436.5|440.91|436.81|440.59|436.49|19
1634032160000|2021-10-12 09:49:20|440.61|436.51|440.44|436.34|440.64|436.54|440.4|436.3|14
1634032170000|2021-10-12 09:49:30|440.43|436.33|439.95|435.85|440.46|436.36|439.9|435.8|23
1634032180000|2021-10-12 09:49:40|439.93|435.83|440.06|435.96|440.06|435.96|439.75|435.65|23
1634032190000|2021-10-12 09:49:50|440.08|435.98|440.15|436.05|440.2|436.1|440|435.9|16
1634032200000|2021-10-12 09:50:00|440.14|436.04|440.1|436|440.15|436.05|439.91|435.81|17
1634032210000|2021-10-12 09:50:10|440.11|436.01|440.01|435.91|440.3|436.2|439.99|435.89|28
1634032220000|2021-10-12 09:50:20|439.93|435.83|439.8|435.7|439.93|435.83|439.77|435.67|7
1634032230000|2021-10-12 09:50:30|439.78|435.68|439.91|435.81|439.93|435.83|439.78|435.68|12
1634032240000|2021-10-12 09:50:40|439.78|435.68|439.17|435.07|439.78|435.68|439.17|435.07|19
1634032250000|2021-10-12 09:50:50|439|434.9|439.14|435.04|439.15|435.05|438.8|434.7|26
1634032260000|2021-10-12 09:51:00|439.13|435.03|439.02|434.92|439.2|435.1|439.02|434.92|20
1634032270000|2021-10-12 09:51:10|438.97|434.87|438.8|434.7|438.97|434.87|438.62|434.52|35
1634032280000|2021-10-12 09:51:20|438.86|434.76|439.04|434.94|439.05|434.95|438.83|434.73|29
1634032290000|2021-10-12 09:51:30|439.02|434.92|438.56|434.46|439.02|434.92|438.56|434.46|25
1634032300000|2021-10-12 09:51:40|438.62|434.52|438.59|434.49|438.62|434.52|438.16|434.06|26
1634032310000|2021-10-12 09:51:50|438.61|434.51|438.05|433.95|438.61|434.51|438|433.9|22
1634032320000|2021-10-12 09:52:00|438|433.9|438.35|434.25|438.45|434.35|438|433.9|16
1634032330000|2021-10-12 09:52:10|438.4|434.3|438.62|434.52|438.65|434.55|438.4|434.3|26
1634032340000|2021-10-12 09:52:20|438.63|434.53|438.96|434.86|438.96|434.86|438.63|434.53|23
1634032350000|2021-10-12 09:52:30|438.93|434.83|438.7|434.6|439.02|434.92|438.7|434.6|18
1634032360000|2021-10-12 09:52:40|438.74|434.64|438.1|434|438.74|434.64|438.1|434|21
1634032370000|2021-10-12 09:52:50|437.95|433.85|437.5|433.4|437.95|433.85|437.5|433.4|21
1634032380000|2021-10-12 09:53:00|437.6|433.5|437.27|433.17|437.6|433.5|437.22|433.12|15
1634032390000|2021-10-12 09:53:10|437.31|433.21|437.7|433.6|437.7|433.6|436.93|432.83|29
1634032400000|2021-10-12 09:53:20|437.65|433.55|437.84|433.74|437.95|433.85|437.6|433.5|24
1634032410000|2021-10-12 09:53:30|437.86|433.76|438.14|434.04|438.14|434.04|437.83|433.73|25
1634032420000|2021-10-12 09:53:40|438.11|434.01|438.1|434|438.18|434.08|437.96|433.86|20
1634032430000|2021-10-12 09:53:50|438.17|434.07|438|433.9|438.21|434.11|437.85|433.75|27
1634032440000|2021-10-12 09:54:00|438.1|434|438.34|434.24|438.52|434.42|438.1|434|32
1634032450000|2021-10-12 09:54:10|438.32|434.22|438.24|434.14|438.37|434.27|438.16|434.06|20
1634032460000|2021-10-12 09:54:20|438.27|434.17|438.05|433.95|438.27|434.17|438.05|433.95|21
1634032470000|2021-10-12 09:54:30|437.95|433.85|437.7|433.6|437.95|433.85|437.7|433.6|16
1634032480000|2021-10-12 09:54:40|437.76|433.66|437.66|433.56|437.76|433.66|437.6|433.5|10
1634032490000|2021-10-12 09:54:50|437.63|433.53|437.6|433.5|437.7|433.6|437.5|433.4|20
1634032500000|2021-10-12 09:55:00|437.63|433.53|437.94|433.84|437.99|433.89|437.63|433.53|16
1634032510000|2021-10-12 09:55:10|437.9|433.8|437.53|433.43|437.95|433.85|437.5|433.4|22
1634032520000|2021-10-12 09:55:20|437.63|433.53|437.8|433.7|437.81|433.71|437.5|433.4|21
1634032530000|2021-10-12 09:55:30|437.81|433.71|438.02|433.92|438.11|434.01|437.8|433.7|20
1634032540000|2021-10-12 09:55:40|438|433.9|437.26|433.16|438|433.9|437.23|433.13|28
1634032550000|2021-10-12 09:55:50|437.25|433.15|436.54|432.44|437.28|433.18|436.54|432.44|26
1634032560000|2021-10-12 09:56:00|436.4|432.3|433.87|429.77|436.4|432.3|433.86|429.76|38
1634032570000|2021-10-12 09:56:10|433.77|429.67|433.79|429.69|433.79|429.69|432.7|428.6|38
1634032580000|2021-10-12 09:56:20|433.99|429.89|435.05|430.95|435.31|431.21|433.9|429.8|32
1634032590000|2021-10-12 09:56:30|434.73|430.63|433.46|429.36|434.73|430.63|432.9|428.8|35
1634032600000|2021-10-12 09:56:40|433.59|429.49|433.87|429.77|434.66|430.56|433.59|429.49|32
1634032610000|2021-10-12 09:56:50|433.76|429.66|433.51|429.41|433.9|429.8|433.3|429.2|35
1634032620000|2021-10-12 09:57:00|433.5|429.4|432.75|428.65|433.95|429.85|432.64|428.54|31
1634032630000|2021-10-12 09:57:10|432.77|428.67|431.54|427.44|432.98|428.88|431.54|427.44|34
1634032640000|2021-10-12 09:57:20|431.53|427.43|430.43|426.33|431.8|427.7|429.8|425.7|36
1634032650000|2021-10-12 09:57:30|430.56|426.46|429.55|425.45|431.18|427.08|429.14|425.04|37
1634032660000|2021-10-12 09:57:40|429.62|425.52|429.07|424.97|430.45|426.35|429.07|424.97|37
1634032670000|2021-10-12 09:57:50|429.05|424.95|431.15|427.05|431.15|427.05|429.04|424.94|35
1634032680000|2021-10-12 09:58:00|431.2|427.1|430.31|426.21|431.34|427.24|430.04|425.94|38
1634032690000|2021-10-12 09:58:10|430.5|426.4|431.73|427.63|431.73|427.63|430.33|426.23|36
1634032700000|2021-10-12 09:58:20|431.7|427.6|431.04|426.94|431.7|427.6|430.95|426.85|31
1634032710000|2021-10-12 09:58:30|431.05|426.95|431.02|426.92|431.47|427.37|430.75|426.65|33
1634032720000|2021-10-12 09:58:40|431.11|427.01|432.15|428.05|432.15|428.05|431.11|427.01|37
1634032730000|2021-10-12 09:58:50|432.07|427.97|432.09|427.99|432.15|428.05|431.85|427.75|24
1634032740000|2021-10-12 09:59:00|432.05|427.95|431.5|427.4|432.55|428.45|431.5|427.4|32
1634032750000|2021-10-12 09:59:10|431.4|427.3|432.48|428.38|432.48|428.38|431.28|427.18|30
1634032760000|2021-10-12 09:59:20|432.49|428.39|432.24|428.14|432.78|428.68|432.24|428.14|32
1634032770000|2021-10-12 09:59:30|432.25|428.15|432.79|428.69|432.84|428.74|431.99|427.89|37
1634032780000|2021-10-12 09:59:40|432.82|428.72|434.23|430.13|434.23|430.13|432.82|428.72|34
1634032790000|2021-10-12 09:59:50|434.24|430.14|433.68|429.58|434.24|430.14|433.68|429.58|25
1634032800000|2021-10-12 10:00:00|433.73|429.63|433.09|428.99|433.91|429.81|432.91|428.81|31
1634032810000|2021-10-12 10:00:10|433.06|428.96|432.31|428.21|433.06|428.96|432.2|428.1|30
1634032820000|2021-10-12 10:00:20|432.47|428.37|432.85|428.75|432.85|428.75|432.47|428.37|34
1634032830000|2021-10-12 10:00:30|432.83|428.73|432.89|428.79|432.96|428.86|432.8|428.7|21
1634032840000|2021-10-12 10:00:40|432.76|428.66|432.15|428.05|432.76|428.66|432.01|427.91|22
1634032850000|2021-10-12 10:00:50|432.22|428.12|432.83|428.73|432.83|428.73|432.17|428.07|32
1634032860000|2021-10-12 10:01:00|432.93|428.83|432.6|428.5|433.2|429.1|432.54|428.44|28
1634032870000|2021-10-12 10:01:10|432.45|428.35|432.24|428.14|432.45|428.35|431.95|427.85|26
1634032880000|2021-10-12 10:01:20|432.05|427.95|431.07|426.97|432.1|428|431.07|426.97|35
1634032890000|2021-10-12 10:01:30|431.02|426.92|430.3|426.2|431.05|426.95|430.15|426.05|33
1634032900000|2021-10-12 10:01:40|430.32|426.22|431.53|427.43|431.53|427.43|430.25|426.15|35
1634032910000|2021-10-12 10:01:50|431.55|427.45|430.6|426.5|431.74|427.64|430.55|426.45|32
1634032920000|2021-10-12 10:02:00|430.66|426.56|431.83|427.73|431.83|427.73|430.66|426.56|35
1634032930000|2021-10-12 10:02:10|431.78|427.68|430.95|426.85|431.81|427.71|430.73|426.63|30
1634032940000|2021-10-12 10:02:20|431|426.9|431.72|427.62|431.72|427.62|431|426.9|30
1634032950000|2021-10-12 10:02:30|431.84|427.74|432.1|428|432.11|428.01|431.46|427.36|32
1634032960000|2021-10-12 10:02:40|432.09|427.99|431.87|427.77|432.17|428.07|431.7|427.6|34
1634032970000|2021-10-12 10:02:50|431.83|427.73|432.42|428.32|432.43|428.33|431.68|427.58|31
1634032980000|2021-10-12 10:03:00|432.45|428.35|432.58|428.48|432.58|428.48|432.33|428.23|19
1634032990000|2021-10-12 10:03:10|432.5|428.4|432.36|428.26|432.53|428.43|432.35|428.25|25
1634033000000|2021-10-12 10:03:20|432.32|428.22|432.35|428.25|432.41|428.31|432.03|427.93|27
1634033010000|2021-10-12 10:03:30|432.45|428.35|433.19|429.09|433.24|429.14|432.45|428.35|30
1634033020000|2021-10-12 10:03:40|433.17|429.07|433.35|429.25|433.53|429.43|433.16|429.06|26
1634033030000|2021-10-12 10:03:50|433.39|429.29|433.82|429.72|433.82|429.72|433.35|429.25|30
1634033040000|2021-10-12 10:04:00|433.93|429.83|433.65|429.55|433.93|429.83|433.34|429.24|26
1634033050000|2021-10-12 10:04:10|433.67|429.57|433.63|429.53|433.75|429.65|433.35|429.25|27
1634033060000|2021-10-12 10:04:20|433.85|429.75|433.49|429.39|433.85|429.75|433.15|429.05|30
1634033070000|2021-10-12 10:04:30|433.39|429.29|433.72|429.62|433.86|429.76|433.39|429.29|27
1634033080000|2021-10-12 10:04:40|433.75|429.65|433.35|429.25|433.75|429.65|433.33|429.23|29
1634033090000|2021-10-12 10:04:50|433.2|429.1|432.88|428.78|433.25|429.15|432.85|428.75|23
1634033100000|2021-10-12 10:05:00|433|428.9|433.56|429.46|433.88|429.78|432.87|428.77|27
1634033110000|2021-10-12 10:05:10|433.45|429.35|433.05|428.95|433.71|429.61|433.05|428.95|30
1634033120000|2021-10-12 10:05:20|433.06|428.96|432.9|428.8|433.06|428.96|432.81|428.71|12
1634033130000|2021-10-12 10:05:30|432.92|428.82|432.5|428.4|433.08|428.98|432.5|428.4|23
1634033140000|2021-10-12 10:05:40|432.6|428.5|432.55|428.45|432.6|428.5|432.35|428.25|12
1634033150000|2021-10-12 10:05:50|432.7|428.6|432.84|428.74|433.06|428.96|432.7|428.6|22
1634033160000|2021-10-12 10:06:00|432.85|428.75|432.6|428.5|432.86|428.76|432.45|428.35|26
1634033170000|2021-10-12 10:06:10|432.58|428.48|432.3|428.2|432.6|428.5|432.3|428.2|15
1634033180000|2021-10-12 10:06:20|432.36|428.26|432.5|428.4|432.72|428.62|432.19|428.09|20
1634033190000|2021-10-12 10:06:30|432.41|428.31|431.44|427.34|432.44|428.34|431.44|427.34|31
1634033200000|2021-10-12 10:06:40|431.54|427.44|431.82|427.72|431.82|427.72|431.4|427.3|27
1634033210000|2021-10-12 10:06:50|431.9|427.8|431.88|427.78|432.22|428.12|431.83|427.73|30
1634033220000|2021-10-12 10:07:00|431.9|427.8|431.45|427.35|432.1|428|431.45|427.35|29
1634033230000|2021-10-12 10:07:10|431.5|427.4|431.35|427.25|431.66|427.56|431.28|427.18|29
1634033240000|2021-10-12 10:07:20|431.38|427.28|431.15|427.05|431.6|427.5|431.15|427.05|25
1634033250000|2021-10-12 10:07:30|431.18|427.08|431.54|427.44|431.54|427.44|430.97|426.87|30
1634033260000|2021-10-12 10:07:40|431.46|427.36|431.67|427.57|431.69|427.59|431.35|427.25|20
1634033270000|2021-10-12 10:07:50|431.68|427.58|431.76|427.66|431.8|427.7|431.57|427.47|20
1634033280000|2021-10-12 10:08:00|431.64|427.54|431.86|427.76|431.86|427.76|431.62|427.52|14
1634033290000|2021-10-12 10:08:10|431.85|427.75|431.69|427.59|431.9|427.8|431.57|427.47|14
1634033300000|2021-10-12 10:08:20|431.65|427.55|431.6|427.5|431.69|427.59|431.59|427.49|22
1634033310000|2021-10-12 10:08:30|431.65|427.55|432.61|428.51|432.61|428.51|431.65|427.55|25
1634033320000|2021-10-12 10:08:40|432.6|428.5|432.74|428.64|432.74|428.64|432.37|428.27|28
1634033330000|2021-10-12 10:08:50|432.73|428.63|432.31|428.21|432.73|428.63|432.21|428.11|28
1634033340000|2021-10-12 10:09:00|432.32|428.22|432.02|427.92|432.35|428.25|432|427.9|19
1634033350000|2021-10-12 10:09:10|432.04|427.94|432.29|428.19|432.32|428.22|432.04|427.94|25
1634033360000|2021-10-12 10:09:20|432.25|428.15|432.15|428.05|432.26|428.16|432.06|427.96|21
1634033370000|2021-10-12 10:09:30|432.1|428|431.93|427.83|432.1|428|431.81|427.71|22
1634033380000|2021-10-12 10:09:40|431.95|427.85|432.19|428.09|432.44|428.34|431.95|427.85|19
1634033390000|2021-10-12 10:09:50|432.15|428.05|432|427.9|432.17|428.07|432|427.9|22
1634033400000|2021-10-12 10:10:00|432.02|427.92|432.02|427.92|432.11|428.01|432|427.9|16
1634033410000|2021-10-12 10:10:10|432.03|427.93|432.17|428.07|432.3|428.2|432.03|427.93|24
1634033420000|2021-10-12 10:10:20|432.16|428.06|432.01|427.91|432.16|428.06|431.87|427.77|21
1634033430000|2021-10-12 10:10:30|432.02|427.92|432.13|428.03|432.13|428.03|431.85|427.75|28
1634033440000|2021-10-12 10:10:40|432.09|427.99|431.9|427.8|432.09|427.99|431.81|427.71|19
1634033450000|2021-10-12 10:10:50|431.85|427.75|431.88|427.78|431.91|427.81|431.71|427.61|16
1634033460000|2021-10-12 10:11:00|431.89|427.79|431.82|427.72|432.12|428.02|431.8|427.7|25
1634033470000|2021-10-12 10:11:10|431.83|427.73|432.09|427.99|432.09|427.99|431.8|427.7|20
1634033480000|2021-10-12 10:11:20|432.1|428|431.92|427.82|432.1|428|431.9|427.8|15
1634033490000|2021-10-12 10:11:30|431.91|427.81|432.4|428.3|432.4|428.3|431.91|427.81|24
1634033500000|2021-10-12 10:11:40|432.41|428.31|433.26|429.16|433.26|429.16|432.41|428.31|20
1634033510000|2021-10-12 10:11:50|433.28|429.18|433.07|428.97|433.41|429.31|433.07|428.97|31
1634033520000|2021-10-12 10:12:00|433.1|429|432.48|428.38|433.1|429|432.25|428.15|36
1634033530000|2021-10-12 10:12:10|432.44|428.34|432.88|428.78|432.88|428.78|432.44|428.34|20
1634033540000|2021-10-12 10:12:20|432.89|428.79|433.22|429.12|433.22|429.12|432.86|428.76|22
1634033550000|2021-10-12 10:12:30|433.2|429.1|433.32|429.22|433.33|429.23|433.05|428.95|25
1634033560000|2021-10-12 10:12:40|433.31|429.21|432.95|428.85|433.31|429.21|432.75|428.65|24
1634033570000|2021-10-12 10:12:50|433|428.9|433.61|429.51|433.61|429.51|432.96|428.86|23
1634033580000|2021-10-12 10:13:00|433.63|429.53|433.97|429.87|434.17|430.07|433.63|429.53|30
1634033590000|2021-10-12 10:13:10|433.94|429.84|433.42|429.32|433.94|429.84|433.37|429.27|32
1634033600000|2021-10-12 10:13:20|433.4|429.3|433.42|429.32|433.57|429.47|433.26|429.16|24
1634033610000|2021-10-12 10:13:30|433.43|429.33|432.96|428.86|433.43|429.33|432.96|428.86|23
1634033620000|2021-10-12 10:13:40|433.05|428.95|432.66|428.56|433.1|429|432.66|428.56|26
1634033630000|2021-10-12 10:13:50|432.67|428.57|433.01|428.91|433.01|428.91|432.67|428.57|20
1634033640000|2021-10-12 10:14:00|433.02|428.92|433.06|428.96|433.31|429.21|432.94|428.84|26
1634033650000|2021-10-12 10:14:10|433.05|428.95|432.66|428.56|433.05|428.95|432.66|428.56|25
1634033660000|2021-10-12 10:14:20|432.58|428.48|432.47|428.37|432.64|428.54|432.45|428.35|25
1634033670000|2021-10-12 10:14:30|432.45|428.35|432.12|428.02|432.45|428.35|432.11|428.01|20
1634033680000|2021-10-12 10:14:40|432.16|428.06|432.18|428.08|432.21|428.11|432.03|427.93|21
1634033690000|2021-10-12 10:14:50|432.17|428.07|432.32|428.22|432.33|428.23|432.1|428|13
1634033700000|2021-10-12 10:15:00|432.34|428.24|432.08|427.98|432.55|428.45|432.01|427.91|28
1634033710000|2021-10-12 10:15:10|432.06|427.96|432.14|428.04|432.2|428.1|432.05|427.95|19
1634033720000|2021-10-12 10:15:20|432.12|428.02|431.96|427.86|432.12|428.02|431.96|427.86|12
1634033730000|2021-10-12 10:15:30|431.98|427.88|432.04|427.94|432.11|428.01|431.97|427.87|24
1634033740000|2021-10-12 10:15:40|432.05|427.95|432.18|428.08|432.46|428.36|432.03|427.93|25
1634033750000|2021-10-12 10:15:50|432.12|428.02|432.2|428.1|432.2|428.1|432.01|427.91|18
1634033760000|2021-10-12 10:16:00|432.22|428.12|432.19|428.09|432.67|428.57|432.17|428.07|29
1634033770000|2021-10-12 10:16:10|432.18|428.08|431.85|427.75|432.18|428.08|431.85|427.75|30
1634033780000|2021-10-12 10:16:20|431.94|427.84|431.61|427.51|431.94|427.84|431.6|427.5|22
1634033790000|2021-10-12 10:16:30|431.5|427.4|431.35|427.25|431.5|427.4|430.7|426.6|32
1634033800000|2021-10-12 10:16:40|431.37|427.27|431.3|427.2|431.64|427.54|431.3|427.2|28
1634033810000|2021-10-12 10:16:50|431.34|427.24|430.94|426.84|431.34|427.24|430.94|426.84|27
1634033820000|2021-10-12 10:17:00|430.95|426.85|431|426.9|431.05|426.95|430.78|426.68|28
1634033830000|2021-10-12 10:17:10|431.01|426.91|431.06|426.96|431.06|426.96|430.84|426.74|26
1634033840000|2021-10-12 10:17:20|430.98|426.88|431.22|427.12|431.27|427.17|430.91|426.81|27
1634033850000|2021-10-12 10:17:30|431.28|427.18|431.62|427.52|431.63|427.53|431.28|427.18|27
1634033860000|2021-10-12 10:17:40|431.63|427.53|431.74|427.64|431.93|427.83|431.62|427.52|24
1634033870000|2021-10-12 10:17:50|431.76|427.66|432.14|428.04|432.14|428.04|431.76|427.66|17
1634033880000|2021-10-12 10:18:00|432.17|428.07|433|428.9|433.05|428.95|432.17|428.07|29
1634033890000|2021-10-12 10:18:10|432.9|428.8|432.9|428.8|432.95|428.85|432.75|428.65|26
1634033900000|2021-10-12 10:18:20|432.87|428.77|433.2|429.1|433.2|429.1|432.85|428.75|26
1634033910000|2021-10-12 10:18:30|433.24|429.14|433.6|429.5|433.6|429.5|433.24|429.14|27
1634033920000|2021-10-12 10:18:40|433.61|429.51|433.41|429.31|433.67|429.57|433.31|429.21|29
1634033930000|2021-10-12 10:18:50|433.34|429.24|433.22|429.12|433.38|429.28|433.17|429.07|26
1634033940000|2021-10-12 10:19:00|433.24|429.14|432.86|428.76|433.26|429.16|432.7|428.6|27
1634033950000|2021-10-12 10:19:10|432.85|428.75|432.87|428.77|432.92|428.82|432.62|428.52|24
1634033960000|2021-10-12 10:19:20|432.9|428.8|432.19|428.09|432.9|428.8|432.19|428.09|28
1634033970000|2021-10-12 10:19:30|432.17|428.07|431.85|427.75|432.24|428.14|431.82|427.72|25
1634033980000|2021-10-12 10:19:40|431.93|427.83|431.8|427.7|432.12|428.02|431.8|427.7|23
1634033990000|2021-10-12 10:19:50|431.72|427.62|431.59|427.49|431.75|427.65|431.59|427.49|13
1634034000000|2021-10-12 10:20:00|431.62|427.52|431.77|427.67|431.84|427.74|431.62|427.52|24
1634034010000|2021-10-12 10:20:10|431.79|427.69|431.7|427.6|431.99|427.89|431.64|427.54|27
1634034020000|2021-10-12 10:20:20|431.75|427.65|431.59|427.49|431.86|427.76|431.59|427.49|19
1634034030000|2021-10-12 10:20:30|431.61|427.51|431.68|427.58|431.68|427.58|431.55|427.45|20
1634034040000|2021-10-12 10:20:40|431.65|427.55|431.72|427.62|431.85|427.75|431.65|427.55|16
1634034050000|2021-10-12 10:20:50|431.7|427.6|431.41|427.31|431.7|427.6|431.41|427.31|12
1634034060000|2021-10-12 10:21:00|431.45|427.35|432.01|427.91|432.01|427.91|431.45|427.35|28
1634034070000|2021-10-12 10:21:10|432|427.9|432.55|428.45|432.62|428.52|432|427.9|21
1634034080000|2021-10-12 10:21:20|432.56|428.46|432.46|428.36|432.63|428.53|432.23|428.13|31
1634034090000|2021-10-12 10:21:30|432.42|428.32|432.2|428.1|432.42|428.32|432.07|427.97|15
1634034100000|2021-10-12 10:21:40|432.21|428.11|432.6|428.5|432.61|428.51|432.21|428.11|18
1634034110000|2021-10-12 10:21:50|432.63|428.53|433.14|429.04|433.14|429.04|432.63|428.53|16
1634034120000|2021-10-12 10:22:00|433.16|429.06|433.1|429|433.33|429.23|433.03|428.93|28
1634034130000|2021-10-12 10:22:10|433.08|428.98|432.82|428.72|433.22|429.12|432.73|428.63|26
1634034140000|2021-10-12 10:22:20|432.83|428.73|432.5|428.4|432.83|428.73|432.42|428.32|27
1634034150000|2021-10-12 10:22:30|432.46|428.36|432.72|428.62|432.72|428.62|432.42|428.32|23
1634034160000|2021-10-12 10:22:40|432.77|428.67|432.9|428.8|432.9|428.8|432.71|428.61|21
1634034170000|2021-10-12 10:22:50|432.87|428.77|433.11|429.01|433.21|429.11|432.87|428.77|16
1634034180000|2021-10-12 10:23:00|433.09|428.99|433.17|429.07|433.37|429.27|433.06|428.96|23
1634034190000|2021-10-12 10:23:10|433.16|429.06|433.07|428.97|433.23|429.13|433.07|428.97|24
1634034200000|2021-10-12 10:23:20|433.04|428.94|433.1|429|433.13|429.03|432.95|428.85|20
1634034210000|2021-10-12 10:23:30|433.21|429.11|433.39|429.29|433.39|429.29|433.21|429.11|24
1634034220000|2021-10-12 10:23:40|433.37|429.27|433.31|429.21|433.46|429.36|433.29|429.19|18
1634034230000|2021-10-12 10:23:50|433.32|429.22|433.86|429.76|433.86|429.76|433.32|429.22|19
1634034240000|2021-10-12 10:24:00|433.8|429.7|433.87|429.77|433.87|429.77|433.64|429.54|22
1634034250000|2021-10-12 10:24:10|433.92|429.82|434|429.9|434.15|430.05|433.77|429.67|26
1634034260000|2021-10-12 10:24:20|434.01|429.91|433.9|429.8|434.09|429.99|433.9|429.8|29
1634034270000|2021-10-12 10:24:30|433.91|429.81|433.66|429.56|433.91|429.81|433.66|429.56|19
1634034280000|2021-10-12 10:24:40|433.68|429.58|433.8|429.7|433.83|429.73|433.52|429.42|21
1634034290000|2021-10-12 10:24:50|433.67|429.57|433.42|429.32|433.7|429.6|433.33|429.23|18
1634034300000|2021-10-12 10:25:00|433.43|429.33|433.15|429.05|433.68|429.58|433.15|429.05|23
1634034310000|2021-10-12 10:25:10|433.19|429.09|432.87|428.77|433.19|429.09|432.84|428.74|23
1634034320000|2021-10-12 10:25:20|432.93|428.83|432.79|428.69|433.06|428.96|432.76|428.66|20
1634034330000|2021-10-12 10:25:30|432.82|428.72|433.03|428.93|433.15|429.05|432.82|428.72|26
1634034340000|2021-10-12 10:25:40|433.01|428.91|433.09|428.99|433.09|428.99|432.81|428.71|29
1634034350000|2021-10-12 10:25:50|433.11|429.01|433.12|429.02|433.42|429.32|433.11|429.01|29
1634034360000|2021-10-12 10:26:00|433.14|429.04|433.44|429.34|433.44|429.34|433.14|429.04|34
1634034370000|2021-10-12 10:26:10|433.45|429.35|433.62|429.52|433.75|429.65|433.45|429.35|11
1634034380000|2021-10-12 10:26:20|433.56|429.46|433.45|429.35|433.67|429.57|433.45|429.35|16
1634034390000|2021-10-12 10:26:30|433.43|429.33|433.28|429.18|433.52|429.42|433.25|429.15|20
1634034400000|2021-10-12 10:26:40|433.29|429.19|433.59|429.49|433.66|429.56|433.26|429.16|19
1634034410000|2021-10-12 10:26:50|433.71|429.61|433.5|429.4|433.71|429.61|433.5|429.4|9
1634034420000|2021-10-12 10:27:00|433.55|429.45|433.47|429.37|433.55|429.45|433.47|429.37|2
1634034430000|2021-10-12 10:27:10|433.5|429.4|433.38|429.28|433.5|429.4|433.2|429.1|11
1634034440000|2021-10-12 10:27:20|433.35|429.25|433.6|429.5|433.6|429.5|433.35|429.25|9
1634034450000|2021-10-12 10:27:30|433.56|429.46|433.6|429.5|433.6|429.5|433.56|429.46|2
1634034460000|2021-10-12 10:27:40|433.57|429.47|433.45|429.35|433.64|429.54|433.44|429.34|10
1634034470000|2021-10-12 10:27:50|433.46|429.36|433.5|429.4|433.56|429.46|433.46|429.36|4
1634034480000|2021-10-12 10:28:00|433.46|429.36|433.48|429.38|433.48|429.38|433.46|429.36|4
1634034490000|2021-10-12 10:28:10|433.59|429.49|433.55|429.45|433.67|429.57|433.55|429.45|7
1634034500000|2021-10-12 10:28:20|433.5|429.4|433.4|429.3|433.5|429.4|433.39|429.29|9
1634034510000|2021-10-12 10:28:30|433.46|429.36|433.49|429.39|433.49|429.39|433.46|429.36|7
1634034520000|2021-10-12 10:28:40|433.5|429.4|433.15|429.05|433.54|429.44|433.15|429.05|11
1634034530000|2021-10-12 10:28:50|433.1|429|433.09|428.99|433.1|429|433.09|428.99|2
1634034540000|2021-10-12 10:29:00|433.1|429|432.88|428.78|433.1|429|432.88|428.78|13
1634034550000|2021-10-12 10:29:10|432.85|428.75|432.85|428.75|432.96|428.86|432.82|428.72|18
1634034560000|2021-10-12 10:29:20|432.87|428.77|433|428.9|433.1|429|432.86|428.76|19
1634034570000|2021-10-12 10:29:30|433.09|428.99|433.35|429.25|433.37|429.27|433.09|428.99|18
1634034580000|2021-10-12 10:29:40|433.34|429.24|433.6|429.5|433.61|429.51|433.34|429.24|20
1634034590000|2021-10-12 10:29:50|433.64|429.54|433.94|429.84|433.94|429.84|433.64|429.54|22
1634034600000|2021-10-12 10:30:00|433.96|429.86|434.8|430.7|434.8|430.7|433.96|429.86|24
1634034610000|2021-10-12 10:30:10|434.82|430.72|434.85|430.75|434.95|430.85|434.74|430.64|25
1634034620000|2021-10-12 10:30:20|434.86|430.76|434.76|430.66|434.86|430.76|434.66|430.56|19
1634034630000|2021-10-12 10:30:30|434.78|430.68|434.64|430.54|434.82|430.72|434.56|430.46|23
1634034640000|2021-10-12 10:30:40|434.62|430.52|434.7|430.6|434.84|430.74|434.62|430.52|21
1634034650000|2021-10-12 10:30:50|434.69|430.59|434.85|430.75|434.85|430.75|434.68|430.58|13
1634034660000|2021-10-12 10:31:00|434.86|430.76|434.62|430.52|434.86|430.76|434.62|430.52|12
1634034670000|2021-10-12 10:31:10|434.6|430.5|434.65|430.55|434.67|430.57|434.54|430.44|16
1634034680000|2021-10-12 10:31:20|434.64|430.54|434.55|430.45|434.71|430.61|434.55|430.45|21
1634034690000|2021-10-12 10:31:30|434.48|430.38|434.41|430.31|434.58|430.48|434.31|430.21|24
1634034700000|2021-10-12 10:31:40|434.4|430.3|434.55|430.45|434.55|430.45|434.39|430.29|30
1634034710000|2021-10-12 10:31:50|434.56|430.46|434.54|430.44|434.64|430.54|434.51|430.41|29
1634034720000|2021-10-12 10:32:00|434.51|430.41|434.55|430.45|434.55|430.45|434.51|430.41|21
1634034730000|2021-10-12 10:32:10|434.56|430.46|434.39|430.29|434.58|430.48|434.37|430.27|14
1634034740000|2021-10-12 10:32:20|434.37|430.27|434.56|430.46|434.57|430.47|434.37|430.27|17
1634034750000|2021-10-12 10:32:30|434.57|430.47|434.79|430.69|434.79|430.69|434.57|430.47|17
1634034760000|2021-10-12 10:32:40|434.78|430.68|434.79|430.69|434.82|430.72|434.75|430.65|17
1634034770000|2021-10-12 10:32:50|434.8|430.7|434.65|430.55|434.83|430.73|434.65|430.55|11
1634034780000|2021-10-12 10:33:00|434.54|430.44|434.7|430.6|434.7|430.6|434.52|430.42|21
1634034790000|2021-10-12 10:33:10|434.71|430.61|434.86|430.76|434.86|430.76|434.69|430.59|8
1634034800000|2021-10-12 10:33:20|434.9|430.8|435.18|431.08|435.21|431.11|434.9|430.8|19
1634034810000|2021-10-12 10:33:30|435.22|431.12|435.56|431.46|435.56|431.46|435.22|431.12|12
1634034820000|2021-10-12 10:33:40|435.59|431.49|435.85|431.75|435.98|431.88|435.59|431.49|22
1634034830000|2021-10-12 10:33:50|435.88|431.78|435.91|431.81|435.91|431.81|435.8|431.7|19
1634034840000|2021-10-12 10:34:00|435.9|431.8|436.2|432.1|436.2|432.1|435.9|431.8|14
1634034850000|2021-10-12 10:34:10|436.15|432.05|436.25|432.15|436.29|432.19|436.1|432|12
1634034860000|2021-10-12 10:34:20|436.34|432.24|436.72|432.62|436.75|432.65|436.34|432.24|19
1634034870000|2021-10-12 10:34:30|436.76|432.66|436.07|431.97|436.77|432.67|436|431.9|25
1634034880000|2021-10-12 10:34:40|436.04|431.94|436|431.9|436.22|432.12|436|431.9|25
1634034890000|2021-10-12 10:34:50|436.01|431.91|436.11|432.01|436.13|432.03|435.94|431.84|27
1634034900000|2021-10-12 10:35:00|436.09|431.99|435.93|431.83|436.09|431.99|435.74|431.64|22
1634034910000|2021-10-12 10:35:10|435.96|431.86|435.9|431.8|436.07|431.97|435.9|431.8|18
1634034920000|2021-10-12 10:35:20|435.91|431.81|435.91|431.81|435.91|431.81|435.82|431.72|10
1634034930000|2021-10-12 10:35:30|435.85|431.75|435.96|431.86|435.96|431.86|435.83|431.73|15
1634034940000|2021-10-12 10:35:40|435.95|431.85|435.67|431.57|435.95|431.85|435.67|431.57|20
1634034950000|2021-10-12 10:35:50|435.64|431.54|435.55|431.45|435.72|431.62|435.54|431.44|15
1634034960000|2021-10-12 10:36:00|435.56|431.46|435.63|431.53|435.71|431.61|435.56|431.46|9
1634034970000|2021-10-12 10:36:10|435.67|431.57|435.49|431.39|435.67|431.57|435.49|431.39|9
1634034980000|2021-10-12 10:36:20|435.46|431.36|435.46|431.36|435.49|431.39|435.41|431.31|13
1634034990000|2021-10-12 10:36:30|435.43|431.33|435.45|431.35|435.61|431.51|435.43|431.33|13
1634035000000|2021-10-12 10:36:40|435.5|431.4|435.99|431.89|435.99|431.89|435.48|431.38|21
1634035010000|2021-10-12 10:36:50|436|431.9|435.38|431.28|436|431.9|435.38|431.28|24
1634035020000|2021-10-12 10:37:00|435.32|431.22|435.3|431.2|435.41|431.31|435.27|431.17|17
1634035030000|2021-10-12 10:37:10|435.27|431.17|435.47|431.37|435.47|431.37|435.27|431.17|13
1634035040000|2021-10-12 10:37:20|435.35|431.25|435.4|431.3|435.41|431.31|435.35|431.25|11
1634035050000|2021-10-12 10:37:30|435.42|431.32|435.56|431.46|435.56|431.46|435.4|431.3|9
1634035060000|2021-10-12 10:37:40|435.55|431.45|435.51|431.41|435.55|431.45|435.5|431.4|9
1634035070000|2021-10-12 10:37:50|435.53|431.43|435.47|431.37|435.53|431.43|435.41|431.31|9
1634035080000|2021-10-12 10:38:00|435.46|431.36|435.26|431.16|435.46|431.36|435.26|431.16|13
1634035090000|2021-10-12 10:38:10|435.25|431.15|435.25|431.15|435.27|431.17|435.25|431.15|6
1634035100000|2021-10-12 10:38:20|435.35|431.25|435.33|431.23|435.43|431.33|435.3|431.2|16
1634035110000|2021-10-12 10:38:30|435.34|431.24|435.95|431.85|435.98|431.88|435.34|431.24|26
1634035120000|2021-10-12 10:38:40|435.97|431.87|436.14|432.04|436.15|432.05|435.97|431.87|12
1634035130000|2021-10-12 10:38:50|436.15|432.05|435.94|431.84|436.23|432.13|435.93|431.83|18
1634035140000|2021-10-12 10:39:00|435.96|431.86|435.56|431.46|435.98|431.88|435.51|431.41|19
1634035150000|2021-10-12 10:39:10|435.54|431.44|435.7|431.6|435.7|431.6|435.48|431.38|16
1634035160000|2021-10-12 10:39:20|435.75|431.65|435.56|431.46|435.75|431.65|435.55|431.45|11
1634035170000|2021-10-12 10:39:30|435.62|431.52|435.52|431.42|435.7|431.6|435.5|431.4|18
1634035180000|2021-10-12 10:39:40|435.51|431.41|435.6|431.5|435.6|431.5|435.51|431.41|12
1634035200000|2021-10-12 10:40:00|435.65|431.55|435.9|431.8|435.9|431.8|435.65|431.55|6
1634035210000|2021-10-12 10:40:10|435.85|431.75|435.72|431.62|435.85|431.75|435.72|431.62|10
1634035220000|2021-10-12 10:40:20|435.76|431.66|435.6|431.5|435.76|431.66|435.59|431.49|6
1634035230000|2021-10-12 10:40:30|435.58|431.48|435.6|431.5|435.65|431.55|435.58|431.48|8
1634035240000|2021-10-12 10:40:40|435.59|431.49|435.6|431.5|435.6|431.5|435.59|431.49|4
1634035250000|2021-10-12 10:40:50|435.58|431.48|435.62|431.52|435.62|431.52|435.58|431.48|4
1634035260000|2021-10-12 10:41:00|435.6|431.5|435.61|431.51|435.63|431.53|435.6|431.5|7
1634035270000|2021-10-12 10:41:10|435.6|431.5|435.61|431.51|435.63|431.53|435.6|431.5|9
1634035280000|2021-10-12 10:41:20|435.6|431.5|435.61|431.51|435.63|431.53|435.6|431.5|7
1634035290000|2021-10-12 10:41:30|435.65|431.55|435.65|431.55|435.65|431.55|435.6|431.5|10
1634035300000|2021-10-12 10:41:40|435.61|431.51|435.64|431.54|435.65|431.55|435.6|431.5|10
1634035310000|2021-10-12 10:41:50|435.61|431.51|435.58|431.48|435.64|431.54|435.56|431.46|9
1634035320000|2021-10-12 10:42:00|435.59|431.49|435.4|431.3|435.61|431.51|435.39|431.29|21
1634035330000|2021-10-12 10:42:10|435.42|431.32|435.34|431.24|435.42|431.32|435.3|431.2|18
1634035340000|2021-10-12 10:42:20|435.32|431.22|435.35|431.25|435.35|431.25|435.31|431.21|8
1634035350000|2021-10-12 10:42:30|435.33|431.23|435.1|431|435.35|431.25|435.1|431|16
1634035360000|2021-10-12 10:42:40|435.07|430.97|434.95|430.85|435.07|430.97|434.93|430.83|23
1634035370000|2021-10-12 10:42:50|434.92|430.82|434.95|430.85|434.96|430.86|434.91|430.81|6
1634035380000|2021-10-12 10:43:00|435|430.9|435.21|431.11|435.29|431.19|435|430.9|11
1634035390000|2021-10-12 10:43:10|435.23|431.13|435|430.9|435.23|431.13|435|430.9|13
1634035400000|2021-10-12 10:43:20|434.98|430.88|434.97|430.87|435.04|430.94|434.97|430.87|16
1634035410000|2021-10-12 10:43:30|434.98|430.88|434.94|430.84|435|430.9|434.91|430.81|12
1634035420000|2021-10-12 10:43:40|434.92|430.82|434.93|430.83|435.03|430.93|434.9|430.8|15
1634035430000|2021-10-12 10:43:50|434.94|430.84|435.05|430.95|435.06|430.96|434.9|430.8|14
1634035440000|2021-10-12 10:44:00|435.02|430.92|435.17|431.07|435.17|431.07|435|430.9|14
1634035450000|2021-10-12 10:44:10|435.18|431.08|435.2|431.1|435.21|431.11|435.18|431.08|5
1634035460000|2021-10-12 10:44:20|435.12|431.02|435.1|431|435.15|431.05|435.1|431|4
1634035470000|2021-10-12 10:44:30|435.12|431.02|435.05|430.95|435.19|431.09|435|430.9|10
1634035480000|2021-10-12 10:44:40|435|430.9|435.07|430.97|435.07|430.97|435|430.9|3
1634035490000|2021-10-12 10:44:50|435.05|430.95|434.99|430.89|435.09|430.99|434.99|430.89|8
1634035500000|2021-10-12 10:45:00|435|430.9|434.9|430.8|435.05|430.95|434.9|430.8|12
1634035510000|2021-10-12 10:45:10|434.87|430.77|434.83|430.73|434.88|430.78|434.77|430.67|16
1634035520000|2021-10-12 10:45:20|434.8|430.7|434.22|430.12|434.8|430.7|434.11|430.01|29
1634035530000|2021-10-12 10:45:30|434.19|430.09|433.82|429.72|434.19|430.09|433.75|429.65|23
1634035540000|2021-10-12 10:45:40|433.81|429.71|433.91|429.81|433.93|429.83|433.78|429.68|19
1634035550000|2021-10-12 10:45:50|433.93|429.83|433.93|429.83|433.99|429.89|433.75|429.65|28
1634035560000|2021-10-12 10:46:00|433.95|429.85|433.7|429.6|434.09|429.99|433.7|429.6|19
1634035570000|2021-10-12 10:46:10|433.72|429.62|433.51|429.41|433.72|429.62|433.5|429.4|17
1634035580000|2021-10-12 10:46:20|433.53|429.43|433.65|429.55|433.68|429.58|433.51|429.41|18
1634035590000|2021-10-12 10:46:30|433.67|429.57|433.81|429.71|433.84|429.74|433.66|429.56|16
1634035600000|2021-10-12 10:46:40|433.8|429.7|433.34|429.24|433.85|429.75|433.03|428.93|32
1634035610000|2021-10-12 10:46:50|433.37|429.27|433.87|429.77|433.99|429.89|433.37|429.27|27
1634035620000|2021-10-12 10:47:00|433.86|429.76|434.06|429.96|434.06|429.96|433.83|429.73|24
1634035630000|2021-10-12 10:47:10|434.07|429.97|433.94|429.84|434.07|429.97|433.9|429.8|13
1634035640000|2021-10-12 10:47:20|433.96|429.86|433.98|429.88|433.98|429.88|433.94|429.84|8
1634035650000|2021-10-12 10:47:30|433.97|429.87|434.09|429.99|434.11|430.01|433.97|429.87|12
1634035660000|2021-10-12 10:47:40|434.07|429.97|434.13|430.03|434.13|430.03|434.07|429.97|7
1634035670000|2021-10-12 10:47:50|434.14|430.04|433.95|429.85|434.17|430.07|433.94|429.84|14
1634035680000|2021-10-12 10:48:00|433.96|429.86|433.99|429.89|434.03|429.93|433.91|429.81|11
1634035690000|2021-10-12 10:48:10|434|429.9|433.97|429.87|434|429.9|433.94|429.84|4
1634035700000|2021-10-12 10:48:20|434|429.9|434.05|429.95|434.07|429.97|433.98|429.88|8
1634035710000|2021-10-12 10:48:30|434.01|429.91|434.04|429.94|434.08|429.98|433.99|429.89|8
1634035720000|2021-10-12 10:48:40|434.06|429.96|434.2|430.1|434.25|430.15|434.06|429.96|14
1634035730000|2021-10-12 10:48:50|434.21|430.11|434.3|430.2|434.3|430.2|434.2|430.1|9
1634035740000|2021-10-12 10:49:00|434.29|430.19|433.82|429.72|434.29|430.19|433.8|429.7|18
1634035750000|2021-10-12 10:49:10|433.85|429.75|433.81|429.71|433.85|429.75|433.75|429.65|13
1634035760000|2021-10-12 10:49:20|433.78|429.68|433.45|429.35|433.81|429.71|433.42|429.32|18
1634035770000|2021-10-12 10:49:30|433.43|429.33|433.26|429.16|433.43|429.33|433.2|429.1|17
1634035780000|2021-10-12 10:49:40|433.25|429.15|433.18|429.08|433.26|429.16|433.14|429.04|18
1634035790000|2021-10-12 10:49:50|433.25|429.15|433.23|429.13|433.27|429.17|433.2|429.1|16
1634035800000|2021-10-12 10:50:00|433.27|429.17|433.27|429.17|433.36|429.26|433.23|429.13|17
1634035810000|2021-10-12 10:50:10|433.37|429.27|433.48|429.38|433.48|429.38|433.34|429.24|11
1634035820000|2021-10-12 10:50:20|433.49|429.39|433.56|429.46|433.59|429.49|433.47|429.37|15
1634035830000|2021-10-12 10:50:30|433.59|429.49|433.61|429.51|433.74|429.64|433.59|429.49|16
1634035840000|2021-10-12 10:50:40|433.6|429.5|433.64|429.54|433.64|429.54|433.55|429.45|6
1634035850000|2021-10-12 10:50:50|433.66|429.56|433.66|429.56|433.72|429.62|433.64|429.54|13
1634035860000|2021-10-12 10:51:00|433.67|429.57|433.81|429.71|433.81|429.71|433.67|429.57|7
1634035870000|2021-10-12 10:51:10|433.75|429.65|433.41|429.31|433.75|429.65|433.41|429.31|8
1634035880000|2021-10-12 10:51:20|433.35|429.25|433.38|429.28|433.42|429.32|433.25|429.15|18
1634035890000|2021-10-12 10:51:30|433.43|429.33|433.5|429.4|433.55|429.45|433.43|429.33|8
1634035900000|2021-10-12 10:51:40|433.55|429.45|433.74|429.64|433.75|429.65|433.53|429.43|10
1634035910000|2021-10-12 10:51:50|433.76|429.66|433.73|429.63|433.76|429.66|433.72|429.62|8
1634035920000|2021-10-12 10:52:00|433.79|429.69|433.73|429.63|433.79|429.69|433.73|429.63|3
1634035930000|2021-10-12 10:52:10|433.74|429.64|433.8|429.7|433.81|429.71|433.73|429.63|10
1634035940000|2021-10-12 10:52:20|433.76|429.66|433.45|429.35|433.77|429.67|433.38|429.28|24
1634035950000|2021-10-12 10:52:30|433.48|429.38|433.53|429.43|433.6|429.5|433.48|429.38|7
1634035960000|2021-10-12 10:52:40|433.52|429.42|433.71|429.61|433.71|429.61|433.52|429.42|11
1634035970000|2021-10-12 10:52:50|433.7|429.6|433.75|429.65|433.78|429.68|433.7|429.6|10
1634035980000|2021-10-12 10:53:00|433.8|429.7|434|429.9|434|429.9|433.8|429.7|5
1634035990000|2021-10-12 10:53:10|433.94|429.84|433.79|429.69|433.94|429.84|433.72|429.62|11
1634036000000|2021-10-12 10:53:20|433.76|429.66|433.98|429.88|433.98|429.88|433.71|429.61|11
1634036010000|2021-10-12 10:53:30|433.97|429.87|433.96|429.86|434|429.9|433.96|429.86|3
1634036020000|2021-10-12 10:53:40|434.04|429.94|434.3|430.2|434.31|430.21|434.04|429.94|8
1634036030000|2021-10-12 10:53:50|434.35|430.25|434.5|430.4|434.5|430.4|434.35|430.25|15
1634036040000|2021-10-12 10:54:00|434.52|430.42|434.7|430.6|434.75|430.65|434.46|430.36|13
1634036050000|2021-10-12 10:54:10|434.67|430.57|434.7|430.6|434.76|430.66|434.67|430.57|5
1634036060000|2021-10-12 10:54:20|434.71|430.61|434.99|430.89|434.99|430.89|434.7|430.6|10
1634036070000|2021-10-12 10:54:30|435|430.9|435.12|431.02|435.17|431.07|435|430.9|14
1634036080000|2021-10-12 10:54:40|435.1|431|434.81|430.71|435.12|431.02|434.8|430.7|19
1634036090000|2021-10-12 10:54:50|434.8|430.7|435|430.9|435|430.9|434.8|430.7|8
1634036100000|2021-10-12 10:55:00|435.03|430.93|435.3|431.2|435.3|431.2|435.03|430.93|6
1634036110000|2021-10-12 10:55:10|435.32|431.22|435.31|431.21|435.39|431.29|435.31|431.21|5
1634036120000|2021-10-12 10:55:20|435.34|431.24|435.1|431|435.35|431.25|435.08|430.98|16
1634036130000|2021-10-12 10:55:30|435.11|431.01|435|430.9|435.11|431.01|435|430.9|5
1634036140000|2021-10-12 10:55:40|435.04|430.94|435.08|430.98|435.19|431.09|435.04|430.94|9
1634036150000|2021-10-12 10:55:50|435.1|431|435.06|430.96|435.1|431|435.05|430.95|6
1634036160000|2021-10-12 10:56:00|435.1|431|435.29|431.19|435.29|431.19|435.05|430.95|13
1634036170000|2021-10-12 10:56:10|435.28|431.18|435.67|431.57|435.67|431.57|435.28|431.18|26
1634036180000|2021-10-12 10:56:20|435.7|431.6|435.72|431.62|435.74|431.64|435.7|431.6|6
1634036190000|2021-10-12 10:56:30|435.71|431.61|435.8|431.7|435.82|431.72|435.7|431.6|10
1634036200000|2021-10-12 10:56:40|435.79|431.69|435.75|431.65|435.79|431.69|435.7|431.6|8
1634036210000|2021-10-12 10:56:50|435.8|431.7|435.75|431.65|435.82|431.72|435.75|431.65|4
1634036220000|2021-10-12 10:57:00|435.76|431.66|436.06|431.96|436.06|431.96|435.76|431.66|12
1634036230000|2021-10-12 10:57:10|436.02|431.92|436.31|432.21|436.36|432.26|436.02|431.92|16
1634036240000|2021-10-12 10:57:20|436.23|432.13|436.27|432.17|436.4|432.3|436.16|432.06|19
1634036250000|2021-10-12 10:57:30|436.28|432.18|436.2|432.1|436.28|432.18|436.05|431.95|16
1634036260000|2021-10-12 10:57:40|436.19|432.09|436.03|431.93|436.21|432.11|436.03|431.93|11
1634036270000|2021-10-12 10:57:50|435.91|431.81|436.24|432.14|436.29|432.19|435.91|431.81|21
1634036280000|2021-10-12 10:58:00|436.25|432.15|436.4|432.3|436.43|432.33|436.25|432.15|10
1634036290000|2021-10-12 10:58:10|436.41|432.31|436.45|432.35|436.45|432.35|436.4|432.3|13
1634036300000|2021-10-12 10:58:20|436.46|432.36|436.51|432.41|436.6|432.5|436.46|432.36|18
1634036310000|2021-10-12 10:58:30|436.55|432.45|436.4|432.3|436.56|432.46|436.37|432.27|14
1634036320000|2021-10-12 10:58:40|436.41|432.31|436.41|432.31|436.46|432.36|436.4|432.3|12
1634036330000|2021-10-12 10:58:50|436.39|432.29|436.47|432.37|436.5|432.4|436.36|432.26|12
1634036340000|2021-10-12 10:59:00|436.46|432.36|436.53|432.43|436.53|432.43|436.46|432.36|11
1634036350000|2021-10-12 10:59:10|436.54|432.44|436.51|432.41|436.65|432.55|436.51|432.41|19
1634036360000|2021-10-12 10:59:20|436.47|432.37|436.5|432.4|436.51|432.41|436.44|432.34|21
1634036370000|2021-10-12 10:59:30|436.51|432.41|436.71|432.61|436.71|432.61|436.47|432.37|22
1634036380000|2021-10-12 10:59:40|436.67|432.57|436.63|432.53|436.67|432.57|436.6|432.5|12
1634036390000|2021-10-12 10:59:50|436.6|432.5|436.35|432.25|436.63|432.53|436.35|432.25|18
1634036400000|2021-10-12 11:00:00|436.34|432.24|436.37|432.27|436.38|432.28|436.29|432.19|17
1634036410000|2021-10-12 11:00:10|436.36|432.26|436.32|432.22|436.37|432.27|436.24|432.14|15
1634036420000|2021-10-12 11:00:20|436.33|432.23|436.57|432.47|436.69|432.59|436.33|432.23|16
1634036430000|2021-10-12 11:00:30|436.53|432.43|436.39|432.29|436.53|432.43|436.36|432.26|16
1634036440000|2021-10-12 11:00:40|436.4|432.3|436.41|432.31|436.41|432.31|436.39|432.29|4
1634036450000|2021-10-12 11:00:50|436.4|432.3|436.59|432.49|436.59|432.49|436.4|432.3|10
1634036460000|2021-10-12 11:01:00|436.58|432.48|436.5|432.4|436.58|432.48|436.5|432.4|11
1634036470000|2021-10-12 11:01:10|436.51|432.41|436.33|432.23|436.51|432.41|436.33|432.23|16
1634036480000|2021-10-12 11:01:20|436.29|432.19|436.57|432.47|436.57|432.47|436.29|432.19|18
1634036490000|2021-10-12 11:01:30|436.59|432.49|436.46|432.36|436.6|432.5|436.4|432.3|19
1634036500000|2021-10-12 11:01:40|436.43|432.33|436.3|432.2|436.46|432.36|436.3|432.2|18
1634036510000|2021-10-12 11:01:50|436.31|432.21|436.39|432.29|436.41|432.31|436.3|432.2|16
1634036520000|2021-10-12 11:02:00|436.43|432.33|436.2|432.1|436.44|432.34|436.2|432.1|16
1634036530000|2021-10-12 11:02:10|436.21|432.11|435.87|431.77|436.24|432.14|435.87|431.77|24
1634036540000|2021-10-12 11:02:20|435.86|431.76|435.64|431.54|435.86|431.76|435.63|431.53|21
1634036550000|2021-10-12 11:02:30|435.65|431.55|435.78|431.68|435.8|431.7|435.55|431.45|25
1634036560000|2021-10-12 11:02:40|435.81|431.71|435.65|431.55|435.81|431.71|435.49|431.39|18
1634036570000|2021-10-12 11:02:50|435.66|431.56|435.6|431.5|435.67|431.57|435.55|431.45|18
1634036580000|2021-10-12 11:03:00|435.59|431.49|435.47|431.37|435.61|431.51|435.47|431.37|10
1634036590000|2021-10-12 11:03:10|435.48|431.38|434.8|430.7|435.48|431.38|434.8|430.7|28
1634036600000|2021-10-12 11:03:20|434.81|430.71|434.94|430.84|434.94|430.84|434.65|430.55|19
1634036610000|2021-10-12 11:03:30|434.95|430.85|435|430.9|435|430.9|434.95|430.85|6
1634036620000|2021-10-12 11:03:40|435.01|430.91|435.45|431.35|435.45|431.35|435.01|430.91|23
1634036630000|2021-10-12 11:03:50|435.4|431.3|435.15|431.05|435.41|431.31|435.15|431.05|11
1634036640000|2021-10-12 11:04:00|435.13|431.03|435.24|431.14|435.3|431.2|435.13|431.03|11
1634036650000|2021-10-12 11:04:10|435.22|431.12|435.02|430.92|435.22|431.12|435.02|430.92|10
1634036660000|2021-10-12 11:04:20|435.03|430.93|435|430.9|435.04|430.94|435|430.9|9
1634036670000|2021-10-12 11:04:30|435.01|430.91|434.94|430.84|435.01|430.91|434.94|430.84|9
1634036680000|2021-10-12 11:04:40|434.95|430.85|434.56|430.46|434.95|430.85|434.56|430.46|21
1634036690000|2021-10-12 11:04:50|434.57|430.47|434.7|430.6|434.7|430.6|434.55|430.45|12
1634036700000|2021-10-12 11:05:00|434.68|430.58|434.61|430.51|434.86|430.76|434.61|430.51|22
1634036710000|2021-10-12 11:05:10|434.6|430.5|434.6|430.5|434.67|430.57|434.59|430.49|10
1634036720000|2021-10-12 11:05:20|434.57|430.47|434.6|430.5|434.62|430.52|434.54|430.44|13
1634036730000|2021-10-12 11:05:30|434.62|430.52|434.64|430.54|434.64|430.54|434.6|430.5|6
1634036740000|2021-10-12 11:05:40|434.63|430.53|434.64|430.54|434.7|430.6|434.63|430.53|13
1634036750000|2021-10-12 11:05:50|434.69|430.59|434.85|430.75|434.85|430.75|434.64|430.54|13
1634036760000|2021-10-12 11:06:00|434.88|430.78|434.99|430.89|434.99|430.89|434.88|430.78|8
1634036770000|2021-10-12 11:06:10|435|430.9|434.95|430.85|435.09|430.99|434.95|430.85|15
1634036780000|2021-10-12 11:06:20|434.94|430.84|434.9|430.8|434.94|430.84|434.86|430.76|16
1634036790000|2021-10-12 11:06:30|434.97|430.87|435.05|430.95|435.07|430.97|434.94|430.84|18
1634036800000|2021-10-12 11:06:40|435.04|430.94|435.19|431.09|435.19|431.09|435.02|430.92|13
1634036810000|2021-10-12 11:06:50|435.23|431.13|435.3|431.2|435.4|431.3|435.23|431.13|11
1634036820000|2021-10-12 11:07:00|435.32|431.22|435.37|431.27|435.4|431.3|435.32|431.22|3
1634036830000|2021-10-12 11:07:10|435.4|431.3|435.15|431.05|435.4|431.3|435.14|431.04|14
1634036840000|2021-10-12 11:07:20|435.2|431.1|435.3|431.2|435.3|431.2|435.12|431.02|5
1634036850000|2021-10-12 11:07:30|435.35|431.25|435.12|431.02|435.36|431.26|435.12|431.02|6
1634036860000|2021-10-12 11:07:40|435.09|430.99|435.11|431.01|435.11|431.01|435.05|430.95|5
1634036870000|2021-10-12 11:07:50|435.12|431.02|435.12|431.02|435.19|431.09|435.1|431|11
1634036880000|2021-10-12 11:08:00|435.1|431|435.05|430.95|435.1|431|435.05|430.95|5
1634036890000|2021-10-12 11:08:10|435.09|430.99|435.05|430.95|435.09|430.99|435.04|430.94|10
1634036900000|2021-10-12 11:08:20|435.06|430.96|435.09|430.99|435.1|431|435.05|430.95|7
1634036910000|2021-10-12 11:08:30|435.06|430.96|435.09|430.99|435.09|430.99|435.06|430.96|4
1634036920000|2021-10-12 11:08:40|435.1|431|435.11|431.01|435.14|431.04|435.09|430.99|7
1634036930000|2021-10-12 11:08:50|435.16|431.06|435.3|431.2|435.3|431.2|435.12|431.02|10
1634036940000|2021-10-12 11:09:00|435.32|431.22|435.7|431.6|435.7|431.6|435.29|431.19|14
1634036950000|2021-10-12 11:09:10|435.71|431.61|436.38|432.28|436.41|432.31|435.71|431.61|14
1634036960000|2021-10-12 11:09:20|436.39|432.29|436.69|432.59|436.71|432.61|436.34|432.24|27
1634036970000|2021-10-12 11:09:30|436.7|432.6|436.91|432.81|436.91|432.81|436.67|432.57|16
1634036980000|2021-10-12 11:09:40|436.89|432.79|436.91|432.81|436.91|432.81|436.89|432.79|3
1634036990000|2021-10-12 11:09:50|436.93|432.83|436.84|432.74|436.93|432.83|436.84|432.74|10
1634037000000|2021-10-12 11:10:00|436.85|432.75|437.1|433|437.18|433.08|436.79|432.69|17
1634037010000|2021-10-12 11:10:10|437.12|433.02|437.1|433|437.14|433.04|437.1|433|6
1634037020000|2021-10-12 11:10:20|437.2|433.1|437.1|433|437.21|433.11|437.1|433|11
1634037030000|2021-10-12 11:10:30|437.13|433.03|437.12|433.02|437.17|433.07|436.97|432.87|19
1634037040000|2021-10-12 11:10:40|437.1|433|436.84|432.74|437.1|433|436.82|432.72|21
1634037050000|2021-10-12 11:10:50|436.82|432.72|436.73|432.63|436.86|432.76|436.69|432.59|18
1634037060000|2021-10-12 11:11:00|436.72|432.62|436.51|432.41|436.78|432.68|436.5|432.4|17
1634037070000|2021-10-12 11:11:10|436.5|432.4|436.5|432.4|436.54|432.44|436.47|432.37|12
1634037080000|2021-10-12 11:11:20|436.51|432.41|436.78|432.68|436.8|432.7|436.51|432.41|22
1634037090000|2021-10-12 11:11:30|436.75|432.65|436.7|432.6|436.76|432.66|436.69|432.59|11
1634037100000|2021-10-12 11:11:40|436.66|432.56|436.42|432.32|436.68|432.58|436.41|432.31|15
1634037110000|2021-10-12 11:11:50|436.41|432.31|436.51|432.41|436.52|432.42|436.41|432.31|11
1634037120000|2021-10-12 11:12:00|436.52|432.42|436.58|432.48|436.61|432.51|436.51|432.41|21
1634037130000|2021-10-12 11:12:10|436.52|432.42|436.3|432.2|436.55|432.45|436.29|432.19|19
1634037140000|2021-10-12 11:12:20|436.29|432.19|436.46|432.36|436.46|432.36|436.22|432.12|13
1634037150000|2021-10-12 11:12:30|436.45|432.35|436.44|432.34|436.66|432.56|436.41|432.31|21
1634037160000|2021-10-12 11:12:40|436.41|432.31|436.33|432.23|436.41|432.31|436.31|432.21|10
1634037170000|2021-10-12 11:12:50|436.35|432.25|436.51|432.41|436.53|432.43|436.33|432.23|18
1634037180000|2021-10-12 11:13:00|436.5|432.4|436.32|432.22|436.5|432.4|436.31|432.21|11
1634037190000|2021-10-12 11:13:10|436.3|432.2|436.39|432.29|436.4|432.3|436.3|432.2|11
1634037200000|2021-10-12 11:13:20|436.37|432.27|436.32|432.22|436.37|432.27|436.3|432.2|13
1634037210000|2021-10-12 11:13:30|436.33|432.23|436.41|432.31|436.45|432.35|436.33|432.23|12
1634037220000|2021-10-12 11:13:40|436.45|432.35|436.31|432.21|436.45|432.35|436.3|432.2|15
1634037230000|2021-10-12 11:13:50|436.28|432.18|436.28|432.18|436.31|432.21|436.23|432.13|16
1634037240000|2021-10-12 11:14:00|436.35|432.25|436.28|432.18|436.35|432.25|436.23|432.13|9
1634037250000|2021-10-12 11:14:10|436.27|432.17|435.94|431.84|436.29|432.19|435.9|431.8|22
1634037260000|2021-10-12 11:14:20|435.92|431.82|435.92|431.82|435.96|431.86|435.89|431.79|11
1634037270000|2021-10-12 11:14:30|435.97|431.87|436.1|432|436.13|432.03|435.92|431.82|24
1634037280000|2021-10-12 11:14:40|436.05|431.95|435.78|431.68|436.05|431.95|435.76|431.66|26
1634037290000|2021-10-12 11:14:50|435.79|431.69|435.96|431.86|435.96|431.86|435.77|431.67|17
1634037300000|2021-10-12 11:15:00|435.97|431.87|435.8|431.7|436.01|431.91|435.8|431.7|16
1634037310000|2021-10-12 11:15:10|435.82|431.72|435.66|431.56|435.82|431.72|435.66|431.56|15
1634037320000|2021-10-12 11:15:20|435.68|431.58|435.09|430.99|435.7|431.6|435.09|430.99|26
1634037330000|2021-10-12 11:15:30|435.11|431.01|434.93|430.83|435.11|431.01|434.93|430.83|16
1634037340000|2021-10-12 11:15:40|434.94|430.84|434.56|430.46|434.94|430.84|434.56|430.46|21
1634037350000|2021-10-12 11:15:50|434.57|430.47|434.9|430.8|434.9|430.8|434.57|430.47|17
1634037360000|2021-10-12 11:16:00|434.91|430.81|434.7|430.6|434.93|430.83|434.7|430.6|9
1634037370000|2021-10-12 11:16:10|434.65|430.55|434.76|430.66|434.8|430.7|434.45|430.35|20
1634037380000|2021-10-12 11:16:20|434.75|430.65|434.42|430.32|434.76|430.66|434.42|430.32|22
1634037390000|2021-10-12 11:16:30|434.47|430.37|434.4|430.3|434.52|430.42|434.12|430.02|23
1634037400000|2021-10-12 11:16:40|434.41|430.31|434.31|430.21|434.43|430.33|434.29|430.19|18
1634037410000|2021-10-12 11:16:50|434.33|430.23|434.5|430.4|434.59|430.49|434.33|430.23|8
1634037420000|2021-10-12 11:17:00|434.58|430.48|434.65|430.55|434.65|430.55|434.5|430.4|3
1634037430000|2021-10-12 11:17:10|434.68|430.58|434.61|430.51|434.68|430.58|434.61|430.51|4
1634037440000|2021-10-12 11:17:20|434.6|430.5|434.95|430.85|434.95|430.85|434.6|430.5|9
1634037450000|2021-10-12 11:17:30|434.96|430.86|434.96|430.86|435.1|431|434.92|430.82|23
1634037460000|2021-10-12 11:17:40|434.97|430.87|434.69|430.59|435.08|430.98|434.69|430.59|20
1634037470000|2021-10-12 11:17:50|434.64|430.54|434.55|430.45|434.68|430.58|434.55|430.45|15
1634037480000|2021-10-12 11:18:00|434.53|430.43|434.61|430.51|434.69|430.59|434.48|430.38|18
1634037490000|2021-10-12 11:18:10|434.62|430.52|434.8|430.7|434.8|430.7|434.62|430.52|16
1634037500000|2021-10-12 11:18:20|434.81|430.71|434.81|430.71|434.9|430.8|434.8|430.7|11
1634037510000|2021-10-12 11:18:30|434.82|430.72|434.82|430.72|434.83|430.73|434.79|430.69|7
1634037520000|2021-10-12 11:18:40|434.85|430.75|434.74|430.64|434.88|430.78|434.73|430.63|10
1634037530000|2021-10-12 11:18:50|434.73|430.63|434.64|430.54|434.73|430.63|434.62|430.52|8
1634037540000|2021-10-12 11:19:00|434.66|430.56|434.9|430.8|434.94|430.84|434.66|430.56|19
1634037550000|2021-10-12 11:19:10|434.95|430.85|435.11|431.01|435.14|431.04|434.94|430.84|14
1634037560000|2021-10-12 11:19:20|435.13|431.03|434.83|430.73|435.13|431.03|434.82|430.72|15
1634037570000|2021-10-12 11:19:30|434.69|430.59|434.58|430.48|434.77|430.67|434.55|430.45|17
1634037580000|2021-10-12 11:19:40|434.61|430.51|434.75|430.65|434.75|430.65|434.6|430.5|10
1634037590000|2021-10-12 11:19:50|434.7|430.6|434.71|430.61|434.79|430.69|434.7|430.6|13
1634037600000|2021-10-12 11:20:00|434.72|430.62|434.75|430.65|434.81|430.71|434.71|430.61|8
1634037610000|2021-10-12 11:20:10|434.7|430.6|434.56|430.46|434.7|430.6|434.56|430.46|13
1634037620000|2021-10-12 11:20:20|434.55|430.45|434.55|430.45|434.58|430.48|434.49|430.39|20
1634037630000|2021-10-12 11:20:30|434.54|430.44|434.53|430.43|434.56|430.46|434.49|430.39|7
1634037640000|2021-10-12 11:20:40|434.45|430.35|434.35|430.25|434.45|430.35|434.23|430.13|26
1634037650000|2021-10-12 11:20:50|434.34|430.24|434.35|430.25|434.4|430.3|434.32|430.22|13
1634037660000|2021-10-12 11:21:00|434.38|430.28|434.63|430.53|434.63|430.53|434.32|430.22|21
1634037670000|2021-10-12 11:21:10|434.62|430.52|434.65|430.55|434.69|430.59|434.6|430.5|12
1634037680000|2021-10-12 11:21:20|434.69|430.59|434.47|430.37|434.69|430.59|434.46|430.36|18
1634037690000|2021-10-12 11:21:30|434.5|430.4|434.45|430.35|434.53|430.43|434.45|430.35|9
1634037700000|2021-10-12 11:21:40|434.46|430.36|434.53|430.43|434.53|430.43|434.43|430.33|8
1634037710000|2021-10-12 11:21:50|434.54|430.44|434.56|430.46|434.57|430.47|434.48|430.38|10
1634037720000|2021-10-12 11:22:00|434.53|430.43|434.55|430.45|434.64|430.54|434.53|430.43|13
1634037730000|2021-10-12 11:22:10|434.56|430.46|434.58|430.48|434.61|430.51|434.5|430.4|7
1634037740000|2021-10-12 11:22:20|434.61|430.51|434.72|430.62|434.73|430.63|434.51|430.41|11
1634037750000|2021-10-12 11:22:30|434.75|430.65|434.79|430.69|434.79|430.69|434.73|430.63|5
1634037760000|2021-10-12 11:22:40|434.72|430.62|434.71|430.61|434.81|430.71|434.69|430.59|11
1634037770000|2021-10-12 11:22:50|434.72|430.62|434.71|430.61|434.79|430.69|434.71|430.61|6
1634037780000|2021-10-12 11:23:00|434.72|430.62|434.72|430.62|434.72|430.62|434.72|430.62|1
1634037790000|2021-10-12 11:23:10|434.69|430.59|434.64|430.54|434.74|430.64|434.4|430.3|18
1634037800000|2021-10-12 11:23:20|434.61|430.51|434.83|430.73|434.85|430.75|434.6|430.5|13
1634037810000|2021-10-12 11:23:30|434.81|430.71|434.94|430.84|434.96|430.86|434.81|430.71|9
1634037820000|2021-10-12 11:23:40|434.93|430.83|435.2|431.1|435.26|431.16|434.9|430.8|13
1634037830000|2021-10-12 11:23:50|435.22|431.12|435.23|431.13|435.35|431.25|435.2|431.1|16
1634037840000|2021-10-12 11:24:00|435.2|431.1|435.02|430.92|435.21|431.11|435.01|430.91|24
1634037850000|2021-10-12 11:24:10|435.01|430.91|435.33|431.23|435.38|431.28|435|430.9|25
1634037860000|2021-10-12 11:24:20|435.32|431.22|435.4|431.3|435.43|431.33|435.32|431.22|10
1634037870000|2021-10-12 11:24:30|435.3|431.2|435.32|431.22|435.35|431.25|435.3|431.2|4
1634037880000|2021-10-12 11:24:40|435.35|431.25|435.32|431.22|435.44|431.34|435.32|431.22|12
1634037890000|2021-10-12 11:24:50|435.33|431.23|435.17|431.07|435.37|431.27|435.17|431.07|10
1634037900000|2021-10-12 11:25:00|435.1|431|435.25|431.15|435.31|431.21|435.1|431|13
1634037910000|2021-10-12 11:25:10|435.2|431.1|435.3|431.2|435.3|431.2|435.2|431.1|5
1634037920000|2021-10-12 11:25:20|435.23|431.13|435.23|431.13|435.26|431.16|435.22|431.12|9
1634037930000|2021-10-12 11:25:30|435.24|431.14|435.31|431.21|435.33|431.23|435.21|431.11|12
1634037940000|2021-10-12 11:25:40|435.32|431.22|435.4|431.3|435.44|431.34|435.32|431.22|10
1634037950000|2021-10-12 11:25:50|435.41|431.31|435.15|431.05|435.51|431.41|435.15|431.05|17
1634037960000|2021-10-12 11:26:00|435.14|431.04|435.14|431.04|435.2|431.1|435.14|431.04|7
1634037970000|2021-10-12 11:26:10|435.18|431.08|435.19|431.09|435.19|431.09|435.14|431.04|5
1634037980000|2021-10-12 11:26:20|435.15|431.05|435.42|431.32|435.42|431.32|435.15|431.05|11
1634037990000|2021-10-12 11:26:30|435.41|431.31|435.45|431.35|435.5|431.4|435.4|431.3|10
1634038000000|2021-10-12 11:26:40|435.5|431.4|435.5|431.4|435.5|431.4|435.45|431.35|3
1634038010000|2021-10-12 11:26:50|435.45|431.35|435.46|431.36|435.46|431.36|435.44|431.34|3
1634038020000|2021-10-12 11:27:00|435.44|431.34|435.43|431.33|435.52|431.42|435.4|431.3|17
1634038030000|2021-10-12 11:27:10|435.42|431.32|435.38|431.28|435.42|431.32|435.32|431.22|13
1634038040000|2021-10-12 11:27:20|435.37|431.27|435.44|431.34|435.47|431.37|435.37|431.27|10
1634038050000|2021-10-12 11:27:30|435.43|431.33|435.41|431.31|435.43|431.33|435.4|431.3|7
1634038060000|2021-10-12 11:27:40|435.42|431.32|435.43|431.33|435.43|431.33|435.41|431.31|4
1634038070000|2021-10-12 11:27:50|435.41|431.31|435.43|431.33|435.44|431.34|435.41|431.31|4
1634038080000|2021-10-12 11:28:00|435.45|431.35|435.48|431.38|435.48|431.38|435.42|431.32|7
1634038090000|2021-10-12 11:28:10|435.5|431.4|435.5|431.4|435.54|431.44|435.43|431.33|11
1634038100000|2021-10-12 11:28:20|435.6|431.5|435.81|431.71|435.83|431.73|435.58|431.48|12
1634038110000|2021-10-12 11:28:30|435.8|431.7|435.69|431.59|435.81|431.71|435.69|431.59|8
1634038120000|2021-10-12 11:28:40|435.67|431.57|435.6|431.5|435.7|431.6|435.58|431.48|15
1634038130000|2021-10-12 11:28:50|435.58|431.48|435.91|431.81|435.93|431.83|435.58|431.48|17
1634038140000|2021-10-12 11:29:00|435.96|431.86|435.7|431.6|436|431.9|435.7|431.6|13
1634038150000|2021-10-12 11:29:10|435.68|431.58|435.66|431.56|435.8|431.7|435.66|431.56|16
1634038160000|2021-10-12 11:29:20|435.65|431.55|435.52|431.42|435.67|431.57|435.51|431.41|18
1634038170000|2021-10-12 11:29:30|435.61|431.51|435.61|431.51|435.61|431.51|435.58|431.48|5
1634038180000|2021-10-12 11:29:40|435.6|431.5|435.36|431.26|435.67|431.57|435.3|431.2|18
1634038190000|2021-10-12 11:29:50|435.4|431.3|435.36|431.26|435.41|431.31|435.34|431.24|8
1634038200000|2021-10-12 11:30:00|435.37|431.27|435.45|431.35|435.5|431.4|435.36|431.26|15
1634038210000|2021-10-12 11:30:10|435.44|431.34|435.5|431.4|435.6|431.5|435.42|431.32|17
1634038220000|2021-10-12 11:30:20|435.51|431.41|435.51|431.41|435.53|431.43|435.5|431.4|11
1634038230000|2021-10-12 11:30:30|435.5|431.4|435.5|431.4|435.52|431.42|435.5|431.4|6
1634038240000|2021-10-12 11:30:40|435.64|431.54|436.02|431.92|436.02|431.92|435.64|431.54|19
1634038250000|2021-10-12 11:30:50|436|431.9|435.94|431.84|436.1|432|435.88|431.78|13
1634038260000|2021-10-12 11:31:00|435.93|431.83|436.03|431.93|436.03|431.93|435.93|431.83|12
1634038270000|2021-10-12 11:31:10|436.04|431.94|436.21|432.11|436.21|432.11|436.04|431.94|19
1634038280000|2021-10-12 11:31:20|436.2|432.1|436.26|432.16|436.36|432.26|436.2|432.1|11
1634038290000|2021-10-12 11:31:30|436.24|432.14|436.35|432.25|436.35|432.25|436.23|432.13|6
1634038300000|2021-10-12 11:31:40|436.4|432.3|436.5|432.4|436.5|432.4|436.33|432.23|10
1634038310000|2021-10-12 11:31:50|436.52|432.42|436.61|432.51|436.61|432.51|436.4|432.3|13
1634038320000|2021-10-12 11:32:00|436.6|432.5|436.77|432.67|436.78|432.68|436.6|432.5|11
1634038330000|2021-10-12 11:32:10|436.79|432.69|436.8|432.7|436.8|432.7|436.79|432.69|2
1634038350000|2021-10-12 11:32:30|436.82|432.72|436.58|432.48|436.82|432.72|436.49|432.39|13
1634038360000|2021-10-12 11:32:40|436.6|432.5|436.65|432.55|436.7|432.6|436.6|432.5|14
1634038370000|2021-10-12 11:32:50|436.66|432.56|436.53|432.43|436.66|432.56|436.49|432.39|19
1634038380000|2021-10-12 11:33:00|436.6|432.5|436.72|432.62|436.81|432.71|436.6|432.5|18
1634038390000|2021-10-12 11:33:10|436.7|432.6|436.68|432.58|436.7|432.6|436.62|432.52|15
1634038400000|2021-10-12 11:33:20|436.71|432.61|437.06|432.96|437.06|432.96|436.71|432.61|12
1634038410000|2021-10-12 11:33:30|437.05|432.95|437.01|432.91|437.08|432.98|436.99|432.89|16
1634038420000|2021-10-12 11:33:40|437.02|432.92|437.07|432.97|437.07|432.97|436.97|432.87|23
1634038430000|2021-10-12 11:33:50|437.06|432.96|437.2|433.1|437.2|433.1|437.06|432.96|13
1634038440000|2021-10-12 11:34:00|437.19|433.09|437.2|433.1|437.26|433.16|437.19|433.09|10
1634038450000|2021-10-12 11:34:10|437.25|433.15|437.5|433.4|437.5|433.4|437.24|433.14|9
1634038460000|2021-10-12 11:34:20|437.46|433.36|437.5|433.4|437.5|433.4|437.46|433.36|4
1634038470000|2021-10-12 11:34:30|437.42|433.32|437.4|433.3|437.45|433.35|437.35|433.25|8
1634038480000|2021-10-12 11:34:40|437.3|433.2|437.39|433.29|437.4|433.3|437.25|433.15|11
1634038490000|2021-10-12 11:34:50|437.4|433.3|437.7|433.6|437.7|433.6|437.4|433.3|9
1634038500000|2021-10-12 11:35:00|437.69|433.59|437.6|433.5|437.69|433.59|437.6|433.5|13
1634038510000|2021-10-12 11:35:10|437.5|433.4|437.6|433.5|437.64|433.54|437.36|433.26|17
1634038520000|2021-10-12 11:35:20|437.61|433.51|437.6|433.5|437.61|433.51|437.6|433.5|2
1634038530000|2021-10-12 11:35:30|437.7|433.6|437.6|433.5|437.72|433.62|437.5|433.4|8
1634038540000|2021-10-12 11:35:40|437.64|433.54|437.61|433.51|437.64|433.54|437.5|433.4|6
1634038550000|2021-10-12 11:35:50|437.65|433.55|437.61|433.51|437.65|433.55|437.6|433.5|4
1634038560000|2021-10-12 11:36:00|437.65|433.55|437.35|433.25|437.7|433.6|437.35|433.25|12
1634038570000|2021-10-12 11:36:10|437.43|433.33|437.47|433.37|437.5|433.4|437.32|433.22|11
1634038580000|2021-10-12 11:36:20|437.49|433.39|437.47|433.37|437.5|433.4|437.45|433.35|10
1634038590000|2021-10-12 11:36:30|437.48|433.38|437.45|433.35|437.59|433.49|437.43|433.33|15
1634038600000|2021-10-12 11:36:40|437.4|433.3|437.48|433.38|437.54|433.44|437.4|433.3|17
1634038610000|2021-10-12 11:36:50|437.5|433.4|437.62|433.52|437.62|433.52|437.5|433.4|13
1634038620000|2021-10-12 11:37:00|437.65|433.55|437.5|433.4|437.65|433.55|437.5|433.4|4
1634038630000|2021-10-12 11:37:10|437.53|433.43|437.46|433.36|437.65|433.55|437.46|433.36|11
1634038640000|2021-10-12 11:37:20|437.48|433.38|437.43|433.33|437.5|433.4|437.43|433.33|8
1634038650000|2021-10-12 11:37:30|437.47|433.37|437.5|433.4|437.5|433.4|437.44|433.34|8
1634038660000|2021-10-12 11:37:40|437.41|433.31|437.4|433.3|437.64|433.54|437.4|433.3|14
1634038670000|2021-10-12 11:37:50|437.5|433.4|437.52|433.42|437.55|433.45|437.5|433.4|4
1634038680000|2021-10-12 11:38:00|437.5|433.4|437.47|433.37|437.52|433.42|437.45|433.35|7
1634038690000|2021-10-12 11:38:10|437.45|433.35|437.45|433.35|437.45|433.35|437.42|433.32|4
1634038700000|2021-10-12 11:38:20|437.42|433.32|437.2|433.1|437.42|433.32|437.2|433.1|11
1634038710000|2021-10-12 11:38:30|437.17|433.07|437.16|433.06|437.2|433.1|437.16|433.06|9
1634038720000|2021-10-12 11:38:40|437.19|433.09|437.18|433.08|437.2|433.1|437.17|433.07|10
1634038730000|2021-10-12 11:38:50|437.17|433.07|437.18|433.08|437.21|433.11|437.16|433.06|12
1634038740000|2021-10-12 11:39:00|437.19|433.09|437.16|433.06|437.19|433.09|437.15|433.05|7
1634038750000|2021-10-12 11:39:10|437.1|433|437|432.9|437.1|433|436.98|432.88|10
1634038760000|2021-10-12 11:39:20|437.05|432.95|436.98|432.88|437.05|432.95|436.97|432.87|7
1634038770000|2021-10-12 11:39:30|436.97|432.87|436.94|432.84|436.98|432.88|436.93|432.83|8
1634038780000|2021-10-12 11:39:40|436.93|432.83|437.03|432.93|437.04|432.94|436.92|432.82|14
1634038790000|2021-10-12 11:39:50|437.01|432.91|436.99|432.89|437.01|432.91|436.97|432.87|6
1634038800000|2021-10-12 11:40:00|436.97|432.87|437|432.9|437|432.9|436.94|432.84|7
1634038810000|2021-10-12 11:40:10|437.01|432.91|437|432.9|437.01|432.91|437|432.9|2
1634038820000|2021-10-12 11:40:20|437.01|432.91|437|432.9|437.1|433|437|432.9|14
1634038830000|2021-10-12 11:40:30|436.96|432.86|436.95|432.85|436.96|432.86|436.95|432.85|2
1634038840000|2021-10-12 11:40:40|436.96|432.86|437.02|432.92|437.02|432.92|436.93|432.83|5
1634038850000|2021-10-12 11:40:50|437.08|432.98|437.13|433.03|437.13|433.03|437.08|432.98|9
1634038860000|2021-10-12 11:41:00|437.12|433.02|436.99|432.89|437.13|433.03|436.98|432.88|14
1634038870000|2021-10-12 11:41:10|437|432.9|437|432.9|437|432.9|437|432.9|1
1634038880000|2021-10-12 11:41:20|437.01|432.91|437.05|432.95|437.05|432.95|437.01|432.91|8
1634038890000|2021-10-12 11:41:30|437.04|432.94|437.3|433.2|437.31|433.21|437.04|432.94|10
1634038900000|2021-10-12 11:41:40|437.2|433.1|437.19|433.09|437.2|433.1|437.16|433.06|6
1634038910000|2021-10-12 11:41:50|437.2|433.1|437.2|433.1|437.2|433.1|437.2|433.1|1
1634038920000|2021-10-12 11:42:00|437.19|433.09|437.2|433.1|437.2|433.1|437.15|433.05|6
1634038930000|2021-10-12 11:42:10|437.22|433.12|437.28|433.18|437.28|433.18|437.14|433.04|6
1634038940000|2021-10-12 11:42:20|437.14|433.04|437.14|433.04|437.2|433.1|437.14|433.04|5
1634038950000|2021-10-12 11:42:30|437.17|433.07|437.2|433.1|437.2|433.1|437.17|433.07|4
1634038960000|2021-10-12 11:42:40|437.17|433.07|436.97|432.87|437.17|433.07|436.97|432.87|10
1634038970000|2021-10-12 11:42:50|437|432.9|436.89|432.79|437|432.9|436.89|432.79|10
1634038980000|2021-10-12 11:43:00|436.88|432.78|436.85|432.75|436.89|432.79|436.81|432.71|12
1634038990000|2021-10-12 11:43:10|436.84|432.74|436.87|432.77|436.87|432.77|436.84|432.74|8
1634039000000|2021-10-12 11:43:20|436.86|432.76|436.9|432.8|436.93|432.83|436.85|432.75|10
1634039010000|2021-10-12 11:43:30|436.94|432.84|436.82|432.72|436.95|432.85|436.81|432.71|9
1634039020000|2021-10-12 11:43:40|436.81|432.71|437.09|432.99|437.09|432.99|436.8|432.7|24
1634039030000|2021-10-12 11:43:50|437.14|433.04|437.32|433.22|437.34|433.24|437.13|433.03|12
1634039040000|2021-10-12 11:44:00|437.33|433.23|437.39|433.29|437.42|433.32|437.31|433.21|6
1634039050000|2021-10-12 11:44:10|437.37|433.27|437.36|433.26|437.42|433.32|437.35|433.25|10
1634039060000|2021-10-12 11:44:20|437.3|433.2|437.3|433.2|437.33|433.23|437.28|433.18|8
1634039070000|2021-10-12 11:44:30|437.28|433.18|437.17|433.07|437.28|433.18|437.17|433.07|3
1634039080000|2021-10-12 11:44:40|437.15|433.05|437.07|432.97|437.17|433.07|437.06|432.96|19
1634039090000|2021-10-12 11:44:50|437.06|432.96|437|432.9|437.06|432.96|437|432.9|5
1634039100000|2021-10-12 11:45:00|436.99|432.89|437.01|432.91|437.01|432.91|436.95|432.85|10
1634039110000|2021-10-12 11:45:10|437|432.9|437|432.9|437.01|432.91|437|432.9|5
1634039120000|2021-10-12 11:45:20|437.01|432.91|437.18|433.08|437.19|433.09|437.01|432.91|15
1634039130000|2021-10-12 11:45:30|437.2|433.1|437.13|433.03|437.2|433.1|437.13|433.03|5
1634039140000|2021-10-12 11:45:40|437.19|433.09|437.25|433.15|437.34|433.24|437.1|433|9
1634039150000|2021-10-12 11:45:50|437.17|433.07|437.29|433.19|437.3|433.2|437.17|433.07|10
1634039160000|2021-10-12 11:46:00|437.3|433.2|437.29|433.19|437.3|433.2|437.28|433.18|8
1634039170000|2021-10-12 11:46:10|437.3|433.2|437.4|433.3|437.4|433.3|437.19|433.09|7
1634039180000|2021-10-12 11:46:20|437.25|433.15|437.34|433.24|437.34|433.24|437.25|433.15|3
1634039190000|2021-10-12 11:46:30|437.37|433.27|437.4|433.3|437.4|433.3|437.31|433.21|8
1634039200000|2021-10-12 11:46:40|437.33|433.23|437.37|433.27|437.4|433.3|437.33|433.23|4
1634039210000|2021-10-12 11:46:50|437.34|433.24|437.37|433.27|437.37|433.27|437.34|433.24|2
1634039220000|2021-10-12 11:47:00|437.4|433.3|437.76|433.66|437.76|433.66|437.4|433.3|15
1634039230000|2021-10-12 11:47:10|437.77|433.67|437.7|433.6|437.77|433.67|437.7|433.6|3
1634039240000|2021-10-12 11:47:20|437.75|433.65|437.8|433.7|437.8|433.7|437.75|433.65|6
1634039250000|2021-10-12 11:47:30|437.78|433.68|437.85|433.75|437.85|433.75|437.78|433.68|4
1634039260000|2021-10-12 11:47:40|437.92|433.82|438.31|434.21|438.31|434.21|437.92|433.82|11
1634039270000|2021-10-12 11:47:50|438.3|434.2|438.35|434.25|438.39|434.29|438.3|434.2|9
1634039280000|2021-10-12 11:48:00|438.39|434.29|438.4|434.3|438.45|434.35|438.31|434.21|11
1634039290000|2021-10-12 11:48:10|438.37|434.27|438.1|434|438.37|434.27|438.07|433.97|16
1634039300000|2021-10-12 11:48:20|438.11|434.01|438.03|433.93|438.11|434.01|438.01|433.91|12
1634039310000|2021-10-12 11:48:30|438.02|433.92|437.91|433.81|438.02|433.92|437.87|433.77|14
1634039320000|2021-10-12 11:48:40|437.93|433.83|437.9|433.8|437.93|433.83|437.87|433.77|6
1634039330000|2021-10-12 11:48:50|437.86|433.76|437.79|433.69|437.86|433.76|437.78|433.68|7
1634039340000|2021-10-12 11:49:00|437.7|433.6|437.7|433.6|437.7|433.6|437.7|433.6|1
1634039360000|2021-10-12 11:49:20|437.75|433.65|437.81|433.71|437.9|433.8|437.75|433.65|11
1634039370000|2021-10-12 11:49:30|437.8|433.7|437.81|433.71|437.84|433.74|437.8|433.7|5
1634039380000|2021-10-12 11:49:40|437.8|433.7|437.25|433.15|437.8|433.7|437.25|433.15|15
1634039390000|2021-10-12 11:49:50|437.15|433.05|436.9|432.8|437.22|433.12|436.8|432.7|7
1634039400000|2021-10-12 11:50:00|436.86|432.76|437|432.9|437|432.9|436.86|432.76|2
1634039410000|2021-10-12 11:50:10|437.01|432.91|437.06|432.96|437.08|432.98|437.01|432.91|5
1634039420000|2021-10-12 11:50:20|437.09|432.99|437.27|433.17|437.27|433.17|437.09|432.99|11
1634039430000|2021-10-12 11:50:30|437.3|433.2|437.51|433.41|437.53|433.43|437.3|433.2|8
1634039440000|2021-10-12 11:50:40|437.53|433.43|437.73|433.63|437.76|433.66|437.5|433.4|8
1634039450000|2021-10-12 11:50:50|437.77|433.67|438.1|434|438.1|434|437.76|433.66|13
1634039460000|2021-10-12 11:51:00|438.11|434.01|438.29|434.19|438.29|434.19|438.1|434|16
1634039470000|2021-10-12 11:51:10|438.31|434.21|438.31|434.21|438.31|434.21|438.29|434.19|3
1634039480000|2021-10-12 11:51:20|438.29|434.19|437.91|433.81|438.32|434.22|437.91|433.81|10
1634039490000|2021-10-12 11:51:30|437.9|433.8|437.97|433.87|437.98|433.88|437.82|433.72|15
1634039500000|2021-10-12 11:51:40|437.96|433.86|437.85|433.75|438.01|433.91|437.8|433.7|11
1634039510000|2021-10-12 11:51:50|437.86|433.76|437.94|433.84|437.94|433.84|437.68|433.58|21
1634039520000|2021-10-12 11:52:00|437.98|433.88|437.98|433.88|438|433.9|437.98|433.88|7
1634039530000|2021-10-12 11:52:10|438|433.9|437.98|433.88|438|433.9|437.98|433.88|7
1634039540000|2021-10-12 11:52:20|437.99|433.89|437.91|433.81|438.03|433.93|437.9|433.8|15
1634039550000|2021-10-12 11:52:30|437.89|433.79|438.22|434.12|438.24|434.14|437.89|433.79|19
1634039560000|2021-10-12 11:52:40|438.2|434.1|438.38|434.28|438.4|434.3|438.2|434.1|21
1634039570000|2021-10-12 11:52:50|438.39|434.29|438.55|434.45|438.55|434.45|438.37|434.27|20
1634039580000|2021-10-12 11:53:00|438.53|434.43|438.43|434.33|438.58|434.48|438.39|434.29|10
1634039590000|2021-10-12 11:53:10|438.44|434.34|438.21|434.11|438.45|434.35|438.21|434.11|21
1634039600000|2021-10-12 11:53:20|438.22|434.12|438.2|434.1|438.22|434.12|438.12|434.02|12
1634039610000|2021-10-12 11:53:30|438.21|434.11|438.26|434.16|438.28|434.18|438.13|434.03|13
1634039620000|2021-10-12 11:53:40|438.28|434.18|438.35|434.25|438.43|434.33|438.28|434.18|11
1634039630000|2021-10-12 11:53:50|438.47|434.37|438.52|434.42|438.52|434.42|438.39|434.29|10
1634039640000|2021-10-12 11:54:00|438.54|434.44|438.63|434.53|438.78|434.68|438.43|434.33|32
1634039650000|2021-10-12 11:54:10|438.62|434.52|438.53|434.43|438.63|434.53|438.43|434.33|18
1634039660000|2021-10-12 11:54:20|438.54|434.44|438.55|434.45|438.55|434.45|438.26|434.16|16
1634039670000|2021-10-12 11:54:30|438.56|434.46|438.43|434.33|438.59|434.49|438.36|434.26|14
1634039680000|2021-10-12 11:54:40|438.3|434.2|438.17|434.07|438.42|434.32|438.17|434.07|14
1634039690000|2021-10-12 11:54:50|438.2|434.1|438.3|434.2|438.3|434.2|438.13|434.03|12
1634039700000|2021-10-12 11:55:00|438.24|434.14|438.28|434.18|438.3|434.2|438.1|434|10
1634039710000|2021-10-12 11:55:10|438.17|434.07|438.05|433.95|438.24|434.14|438.05|433.95|8
1634039720000|2021-10-12 11:55:20|438.1|434|437.91|433.81|438.1|434|437.9|433.8|13
1634039730000|2021-10-12 11:55:30|437.92|433.82|438.02|433.92|438.02|433.92|437.8|433.7|17
1634039740000|2021-10-12 11:55:40|438|433.9|437.36|433.26|438|433.9|437.35|433.25|23
1634039750000|2021-10-12 11:55:50|437.32|433.22|437.42|433.32|437.44|433.34|437.32|433.22|20
1634039760000|2021-10-12 11:56:00|437.47|433.37|437.37|433.27|437.57|433.47|437.37|433.27|17
1634039770000|2021-10-12 11:56:10|437.4|433.3|437.43|433.33|437.46|433.36|437.33|433.23|20
1634039780000|2021-10-12 11:56:20|437.41|433.31|437.54|433.44|437.73|433.63|437.41|433.31|22
1634039790000|2021-10-12 11:56:30|437.86|433.76|437.92|433.82|437.92|433.82|437.8|433.7|14
1634039800000|2021-10-12 11:56:40|437.89|433.79|437.82|433.72|437.98|433.88|437.82|433.72|10
1634039810000|2021-10-12 11:56:50|437.89|433.79|437.98|433.88|437.99|433.89|437.84|433.74|22
1634039820000|2021-10-12 11:57:00|437.99|433.89|438.06|433.96|438.06|433.96|437.92|433.82|6
1634039830000|2021-10-12 11:57:10|438.01|433.91|437.88|433.78|438.01|433.91|437.87|433.77|9
1634039840000|2021-10-12 11:57:20|437.87|433.77|437.82|433.72|437.87|433.77|437.79|433.69|7
1634039850000|2021-10-12 11:57:30|437.84|433.74|437.8|433.7|437.86|433.76|437.77|433.67|11
1634039860000|2021-10-12 11:57:40|437.85|433.75|438.13|434.03|438.13|434.03|437.8|433.7|10
1634039870000|2021-10-12 11:57:50|438.14|434.04|438.16|434.06|438.17|434.07|438|433.9|14
1634039880000|2021-10-12 11:58:00|438.22|434.12|438.32|434.22|438.34|434.24|438.11|434.01|12
1634039890000|2021-10-12 11:58:10|438.3|434.2|438.08|433.98|438.38|434.28|438.08|433.98|23
1634039900000|2021-10-12 11:58:20|438.07|433.97|438.02|433.92|438.08|433.98|438|433.9|6
1634039910000|2021-10-12 11:58:30|438.03|433.93|438.02|433.92|438.11|434.01|437.98|433.88|13
1634039920000|2021-10-12 11:58:40|438.11|434.01|437.94|433.84|438.11|434.01|437.94|433.84|18
1634039930000|2021-10-12 11:58:50|438.04|433.94|438.23|434.13|438.29|434.19|438|433.9|22
1634039940000|2021-10-12 11:59:00|438.3|434.2|438.21|434.11|438.33|434.23|438.16|434.06|18
1634039950000|2021-10-12 11:59:10|438.29|434.19|438.2|434.1|438.31|434.21|438.2|434.1|15
1634039960000|2021-10-12 11:59:20|438.25|434.15|438.24|434.14|438.3|434.2|438.18|434.08|18
1634039970000|2021-10-12 11:59:30|438.25|434.15|438.24|434.14|438.28|434.18|438.18|434.08|12
1634039980000|2021-10-12 11:59:40|438.26|434.16|438.21|434.11|438.26|434.16|438.21|434.11|6
1634039990000|2021-10-12 11:59:50|438.23|434.13|438.23|434.13|438.23|434.13|438.21|434.11|3
1634040000000|2021-10-12 12:00:00|438.21|434.11|438.4|434.3|438.4|434.3|438.21|434.11|15
1634040010000|2021-10-12 12:00:10|438.41|434.31|438.43|434.33|438.49|434.39|438.32|434.22|10
1634040020000|2021-10-12 12:00:20|438.32|434.22|438.34|434.24|438.43|434.33|438.31|434.21|12
1634040030000|2021-10-12 12:00:30|438.33|434.23|438.42|434.32|438.42|434.32|438.28|434.18|7
1634040040000|2021-10-12 12:00:40|438.38|434.28|438.39|434.29|438.4|434.3|438.36|434.26|6
1634040050000|2021-10-12 12:00:50|438.4|434.3|438.68|434.58|438.79|434.69|438.4|434.3|14
1634040060000|2021-10-12 12:01:00|438.76|434.66|438.86|434.76|438.87|434.77|438.73|434.63|15
1634040070000|2021-10-12 12:01:10|438.87|434.77|438.82|434.72|438.87|434.77|438.76|434.66|14
1634040080000|2021-10-12 12:01:20|438.88|434.78|438.71|434.61|438.89|434.79|438.71|434.61|12
1634040090000|2021-10-12 12:01:30|438.74|434.64|438.62|434.52|438.78|434.68|438.62|434.52|9
1634040100000|2021-10-12 12:01:40|438.63|434.53|438.34|434.24|438.63|434.53|438.3|434.2|15
1634040110000|2021-10-12 12:01:50|438.37|434.27|438.41|434.31|438.43|434.33|438.37|434.27|5
1634040120000|2021-10-12 12:02:00|438.43|434.33|438.1|434|438.47|434.37|437.98|433.88|18
1634040130000|2021-10-12 12:02:10|438.11|434.01|437.96|433.86|438.11|434.01|437.96|433.86|15
1634040140000|2021-10-12 12:02:20|437.97|433.87|437.82|433.72|437.97|433.87|437.8|433.7|11
1634040150000|2021-10-12 12:02:30|437.7|433.6|437.45|433.35|437.76|433.66|437.45|433.35|11
1634040160000|2021-10-12 12:02:40|437.4|433.3|437.59|433.49|437.59|433.49|437.21|433.11|21
1634040170000|2021-10-12 12:02:50|437.56|433.46|437.05|432.95|437.57|433.47|437.05|432.95|26
1634040180000|2021-10-12 12:03:00|437.04|432.94|437.1|433|437.1|433|436.9|432.8|20
1634040190000|2021-10-12 12:03:10|437.03|432.93|436.83|432.73|437.03|432.93|436.83|432.73|17
1634040200000|2021-10-12 12:03:20|436.84|432.74|436.65|432.55|436.87|432.77|436.65|432.55|19
1634040210000|2021-10-12 12:03:30|436.6|432.5|436.61|432.51|436.74|432.64|436.49|432.39|25
1634040220000|2021-10-12 12:03:40|436.59|432.49|436.64|432.54|436.68|432.58|436.56|432.46|18
1634040230000|2021-10-12 12:03:50|436.63|432.53|436.8|432.7|436.89|432.79|436.61|432.51|22
1634040240000|2021-10-12 12:04:00|436.79|432.69|436.35|432.25|436.79|432.69|436.35|432.25|29
1634040250000|2021-10-12 12:04:10|436.42|432.32|436.17|432.07|436.42|432.32|435.95|431.85|25
1634040260000|2021-10-12 12:04:20|436.05|431.95|436.2|432.1|436.31|432.21|436.05|431.95|17
1634040270000|2021-10-12 12:04:30|436.34|432.24|436.58|432.48|436.6|432.5|436.33|432.23|18
1634040280000|2021-10-12 12:04:40|436.61|432.51|436.62|432.52|436.77|432.67|436.55|432.45|12
1634040290000|2021-10-12 12:04:50|436.68|432.58|436.28|432.18|436.74|432.64|436.26|432.16|16
1634040300000|2021-10-12 12:05:00|436.23|432.13|435.42|431.32|436.23|432.13|435.38|431.28|30
1634040310000|2021-10-12 12:05:10|435.5|431.4|435.35|431.25|435.6|431.5|435.35|431.25|16
1634040320000|2021-10-12 12:05:20|435.34|431.24|435.4|431.3|435.4|431.3|435.25|431.15|14
1634040330000|2021-10-12 12:05:30|435.41|431.31|435.44|431.34|435.48|431.38|435.33|431.23|19
1634040340000|2021-10-12 12:05:40|435.47|431.37|435.55|431.45|435.61|431.51|435.47|431.37|12
1634040350000|2021-10-12 12:05:50|435.54|431.44|435.35|431.25|435.59|431.49|435.35|431.25|11
1634040360000|2021-10-12 12:06:00|435.32|431.22|435.15|431.05|435.34|431.24|435.05|430.95|20
1634040370000|2021-10-12 12:06:10|435.05|430.95|434.6|430.5|435.05|430.95|434.55|430.45|21
1634040380000|2021-10-12 12:06:20|434.55|430.45|434.85|430.75|434.85|430.75|434.49|430.39|21
1634040390000|2021-10-12 12:06:30|434.83|430.73|435.05|430.95|435.06|430.96|434.8|430.7|20
1634040400000|2021-10-12 12:06:40|435.1|431|435.45|431.35|435.45|431.35|435.1|431|15
1634040410000|2021-10-12 12:06:50|435.37|431.27|435.36|431.26|435.48|431.38|435.3|431.2|15
1634040420000|2021-10-12 12:07:00|435.35|431.25|435.7|431.6|435.7|431.6|435.27|431.17|16
1634040430000|2021-10-12 12:07:10|435.63|431.53|435.4|431.3|435.66|431.56|435.4|431.3|14
1634040440000|2021-10-12 12:07:20|435.54|431.44|435.34|431.24|435.54|431.44|435.32|431.22|20
1634040450000|2021-10-12 12:07:30|435.36|431.26|435.43|431.33|435.43|431.33|435.25|431.15|25
1634040460000|2021-10-12 12:07:40|435.42|431.32|435.73|431.63|435.83|431.73|435.4|431.3|17
1634040470000|2021-10-12 12:07:50|435.74|431.64|435.76|431.66|435.82|431.72|435.74|431.64|10
1634040480000|2021-10-12 12:08:00|435.77|431.67|435.63|431.53|435.87|431.77|435.6|431.5|16
1634040490000|2021-10-12 12:08:10|435.61|431.51|435.52|431.42|435.61|431.51|435.51|431.41|15
1634040500000|2021-10-12 12:08:20|435.6|431.5|435.71|431.61|435.77|431.67|435.5|431.4|13
1634040510000|2021-10-12 12:08:30|435.73|431.63|435.8|431.7|435.83|431.73|435.71|431.61|6
1634040520000|2021-10-12 12:08:40|435.83|431.73|435.84|431.74|435.89|431.79|435.8|431.7|12
1634040530000|2021-10-12 12:08:50|435.85|431.75|435.88|431.78|436.02|431.92|435.82|431.72|18
1634040540000|2021-10-12 12:09:00|435.84|431.74|435.83|431.73|435.84|431.74|435.76|431.66|19
1634040550000|2021-10-12 12:09:10|435.86|431.76|435.88|431.78|435.88|431.78|435.84|431.74|17
1634040560000|2021-10-12 12:09:20|435.89|431.79|435.79|431.69|435.89|431.79|435.79|431.69|15
1634040570000|2021-10-12 12:09:30|435.77|431.67|435.92|431.82|435.92|431.82|435.77|431.67|22
1634040580000|2021-10-12 12:09:40|435.9|431.8|435.66|431.56|435.92|431.82|435.66|431.56|21
1634040590000|2021-10-12 12:09:50|435.65|431.55|435.65|431.55|435.65|431.55|435.58|431.48|12
1634040600000|2021-10-12 12:10:00|435.7|431.6|435.77|431.67|435.78|431.68|435.7|431.6|19
1634040610000|2021-10-12 12:10:10|435.75|431.65|435.88|431.78|435.88|431.78|435.75|431.65|12
1634040620000|2021-10-12 12:10:20|435.83|431.73|435.69|431.59|435.83|431.73|435.68|431.58|7
1634040630000|2021-10-12 12:10:30|435.68|431.58|435.7|431.6|435.7|431.6|435.6|431.5|9
1634040640000|2021-10-12 12:10:40|435.63|431.53|435.58|431.48|435.63|431.53|435.53|431.43|7
1634040650000|2021-10-12 12:10:50|435.62|431.52|435.81|431.71|435.83|431.73|435.61|431.51|17
1634040660000|2021-10-12 12:11:00|435.8|431.7|435.63|431.53|435.82|431.72|435.6|431.5|9
1634040670000|2021-10-12 12:11:10|435.62|431.52|435.74|431.64|435.75|431.65|435.56|431.46|17
1634040680000|2021-10-12 12:11:20|435.71|431.61|435.66|431.56|435.75|431.65|435.66|431.56|7
1634040690000|2021-10-12 12:11:30|435.74|431.64|435.9|431.8|435.9|431.8|435.74|431.64|17
1634040700000|2021-10-12 12:11:40|435.85|431.75|435.81|431.71|435.85|431.75|435.79|431.69|9
1634040710000|2021-10-12 12:11:50|435.8|431.7|435.9|431.8|435.9|431.8|435.8|431.7|11
1634040720000|2021-10-12 12:12:00|435.8|431.7|435.8|431.7|435.8|431.7|435.71|431.61|9
1634040730000|2021-10-12 12:12:10|435.81|431.71|435.83|431.73|435.9|431.8|435.81|431.71|9
1634040740000|2021-10-12 12:12:20|435.84|431.74|435.74|431.64|435.84|431.74|435.74|431.64|12
1634040750000|2021-10-12 12:12:30|435.75|431.65|435.71|431.61|435.75|431.65|435.7|431.6|3
1634040760000|2021-10-12 12:12:40|435.7|431.6|435.7|431.6|435.71|431.61|435.7|431.6|5
1634040770000|2021-10-12 12:12:50|435.71|431.61|435.53|431.43|435.71|431.61|435.53|431.43|17
1634040780000|2021-10-12 12:13:00|435.51|431.41|435.25|431.15|435.57|431.47|435.23|431.13|24
1634040790000|2021-10-12 12:13:10|435.23|431.13|434.88|430.78|435.23|431.13|434.81|430.71|27
1634040800000|2021-10-12 12:13:20|434.9|430.8|434.73|430.63|435|430.9|434.72|430.62|20
1634040810000|2021-10-12 12:13:30|434.78|430.68|434.43|430.33|434.78|430.68|434.4|430.3|16
1634040820000|2021-10-12 12:13:40|434.41|430.31|434.4|430.3|434.41|430.31|434.3|430.2|10
1634040830000|2021-10-12 12:13:50|434.41|430.31|434.44|430.34|434.71|430.61|434.4|430.3|15
1634040840000|2021-10-12 12:14:00|434.47|430.37|434.37|430.27|434.51|430.41|434.3|430.2|17
1634040850000|2021-10-12 12:14:10|434.27|430.17|434.2|430.1|434.28|430.18|434.2|430.1|11
1634040860000|2021-10-12 12:14:20|434.25|430.15|434.42|430.32|434.42|430.32|434.25|430.15|7
1634040870000|2021-10-12 12:14:30|434.41|430.31|434.5|430.4|434.52|430.42|434.41|430.31|10
1634040880000|2021-10-12 12:14:40|434.51|430.41|434.47|430.37|434.52|430.42|434.45|430.35|10
1634040890000|2021-10-12 12:14:50|434.45|430.35|434.4|430.3|434.5|430.4|434.4|430.3|7
1634040900000|2021-10-12 12:15:00|434.5|430.4|434.47|430.37|434.5|430.4|434.47|430.37|2
1634040910000|2021-10-12 12:15:10|434.45|430.35|434.4|430.3|434.5|430.4|434.4|430.3|7
1634040920000|2021-10-12 12:15:20|434.49|430.39|434.88|430.78|434.88|430.78|434.47|430.37|14
1634040930000|2021-10-12 12:15:30|434.79|430.69|434.89|430.79|435.02|430.92|434.79|430.69|20
1634040940000|2021-10-12 12:15:40|434.88|430.78|434.81|430.71|434.89|430.79|434.75|430.65|20
1634040950000|2021-10-12 12:15:50|434.75|430.65|434.67|430.57|434.75|430.65|434.62|430.52|20
1634040960000|2021-10-12 12:16:00|434.63|430.53|434.77|430.67|434.81|430.71|434.63|430.53|23
1634040970000|2021-10-12 12:16:10|434.79|430.69|435.01|430.91|435.01|430.91|434.79|430.69|19
1634040980000|2021-10-12 12:16:20|435.03|430.93|435.25|431.15|435.28|431.18|435.03|430.93|19
1634040990000|2021-10-12 12:16:30|435.29|431.19|435.36|431.26|435.37|431.27|435.26|431.16|11
1634041000000|2021-10-12 12:16:40|435.37|431.27|435.73|431.63|435.73|431.63|435.33|431.23|20
1634041010000|2021-10-12 12:16:50|435.72|431.62|435.68|431.58|435.72|431.62|435.65|431.55|10
1634041020000|2021-10-12 12:17:00|435.67|431.57|435.62|431.52|435.67|431.57|435.6|431.5|9
1634041030000|2021-10-12 12:17:10|435.65|431.55|435.75|431.65|435.77|431.67|435.64|431.54|12
1634041040000|2021-10-12 12:17:20|435.77|431.67|435.73|431.63|435.83|431.73|435.71|431.61|10
1634041050000|2021-10-12 12:17:30|435.7|431.6|435.77|431.67|435.8|431.7|435.69|431.59|10
1634041060000|2021-10-12 12:17:40|435.8|431.7|435.8|431.7|435.99|431.89|435.7|431.6|17
1634041070000|2021-10-12 12:17:50|435.7|431.6|435.8|431.7|435.8|431.7|435.7|431.6|6
1634041080000|2021-10-12 12:18:00|435.85|431.75|435.85|431.75|435.85|431.75|435.85|431.75|1
1634041090000|2021-10-12 12:18:10|435.9|431.8|435.8|431.7|435.91|431.81|435.78|431.68|13
1634041100000|2021-10-12 12:18:20|435.82|431.72|435.8|431.7|435.84|431.74|435.8|431.7|9
1634041110000|2021-10-12 12:18:30|435.83|431.73|435.83|431.73|435.83|431.73|435.75|431.65|3
1634041120000|2021-10-12 12:18:40|435.75|431.65|435.75|431.65|435.75|431.65|435.75|431.65|1
1634041130000|2021-10-12 12:18:50|435.76|431.66|435.76|431.66|435.77|431.67|435.76|431.66|3
1634041140000|2021-10-12 12:19:00|435.75|431.65|435.77|431.67|435.77|431.67|435.7|431.6|11
1634041150000|2021-10-12 12:19:10|435.7|431.6|436.7|432.6|436.7|432.6|435.7|431.6|15
1634041160000|2021-10-12 12:19:20|436.73|432.63|436.86|432.76|436.9|432.8|436.7|432.6|22
1634041170000|2021-10-12 12:19:30|436.89|432.79|437.02|432.92|437.03|432.93|436.89|432.79|11
1634041180000|2021-10-12 12:19:40|437.01|432.91|436.76|432.66|437.04|432.94|436.75|432.65|15
1634041190000|2021-10-12 12:19:50|436.72|432.62|436.93|432.83|436.93|432.83|436.64|432.54|22
1634041200000|2021-10-12 12:20:00|436.92|432.82|436.88|432.78|437.06|432.96|436.86|432.76|23
1634041210000|2021-10-12 12:20:10|436.81|432.71|436.87|432.77|436.87|432.77|436.81|432.71|7
1634041220000|2021-10-12 12:20:20|436.86|432.76|436.84|432.74|436.86|432.76|436.65|432.55|13
1634041230000|2021-10-12 12:20:30|436.91|432.81|436.83|432.73|436.91|432.81|436.83|432.73|5
1634041240000|2021-10-12 12:20:40|436.84|432.74|436.74|432.64|436.86|432.76|436.7|432.6|13
1634041250000|2021-10-12 12:20:50|436.8|432.7|436.8|432.7|436.8|432.7|436.75|432.65|5
1634041260000|2021-10-12 12:21:00|436.75|432.65|436.65|432.55|436.75|432.65|436.65|432.55|5
1634041270000|2021-10-12 12:21:10|436.7|432.6|436.75|432.65|436.75|432.65|436.64|432.54|5
1634041280000|2021-10-12 12:21:20|436.69|432.59|436.82|432.72|436.82|432.72|436.69|432.59|7
1634041290000|2021-10-12 12:21:30|436.8|432.7|436.82|432.72|436.83|432.73|436.7|432.6|9
1634041300000|2021-10-12 12:21:40|436.69|432.59|436.43|432.33|436.69|432.59|436.41|432.31|15
1634041310000|2021-10-12 12:21:50|436.51|432.41|436.1|432|436.51|432.41|436.1|432|26
1634041320000|2021-10-12 12:22:00|436.09|431.99|436.08|431.98|436.21|432.11|436|431.9|30
1634041330000|2021-10-12 12:22:10|436.06|431.96|435.84|431.74|436.06|431.96|435.84|431.74|19
1634041340000|2021-10-12 12:22:20|435.83|431.73|435.78|431.68|435.83|431.73|435.75|431.65|17
1634041350000|2021-10-12 12:22:30|435.79|431.69|435.7|431.6|435.79|431.69|435.68|431.58|9
1634041360000|2021-10-12 12:22:40|435.71|431.61|435.5|431.4|435.71|431.61|435.48|431.38|20
1634041370000|2021-10-12 12:22:50|435.51|431.41|435.4|431.3|435.51|431.41|435.35|431.25|17
1634041380000|2021-10-12 12:23:00|435.48|431.38|435.72|431.62|435.72|431.62|435.48|431.38|18
1634041390000|2021-10-12 12:23:10|435.73|431.63|436.3|432.2|436.32|432.22|435.73|431.63|22
1634041400000|2021-10-12 12:23:20|436.32|432.22|436.25|432.15|436.4|432.3|436.21|432.11|16
1634041410000|2021-10-12 12:23:30|436.15|432.05|435.71|431.61|436.21|432.11|435.71|431.61|16
1634041420000|2021-10-12 12:23:40|435.7|431.6|435.58|431.48|435.82|431.72|435.58|431.48|21
1634041430000|2021-10-12 12:23:50|435.56|431.46|435.31|431.21|435.56|431.46|435.31|431.21|15
1634041440000|2021-10-12 12:24:00|435.25|431.15|435.25|431.15|435.31|431.21|435.23|431.13|16
1634041450000|2021-10-12 12:24:10|435.28|431.18|435.14|431.04|435.37|431.27|435.14|431.04|19
1634041460000|2021-10-12 12:24:20|435.11|431.01|435.23|431.13|435.23|431.13|435.08|430.98|19
1634041470000|2021-10-12 12:24:30|435.22|431.12|435.08|430.98|435.23|431.13|435.08|430.98|16
1634041480000|2021-10-12 12:24:40|435.07|430.97|435.25|431.15|435.25|431.15|435.05|430.95|17
1634041490000|2021-10-12 12:24:50|435.26|431.16|435.19|431.09|435.26|431.16|435.17|431.07|19
1634041500000|2021-10-12 12:25:00|435.2|431.1|434.95|430.85|435.25|431.15|434.95|430.85|20
1634041510000|2021-10-12 12:25:10|434.96|430.86|434.98|430.88|435.01|430.91|434.6|430.5|31
1634041520000|2021-10-12 12:25:20|435.02|430.92|434.82|430.72|435.02|430.92|434.65|430.55|30
1634041530000|2021-10-12 12:25:30|434.81|430.71|434.8|430.7|434.85|430.75|434.7|430.6|20
1634041540000|2021-10-12 12:25:40|434.81|430.71|434.6|430.5|434.82|430.72|434.6|430.5|14
1634041550000|2021-10-12 12:25:50|434.64|430.54|434.61|430.51|434.64|430.54|434.57|430.47|14
1634041560000|2021-10-12 12:26:00|434.56|430.46|434.6|430.5|434.74|430.64|434.56|430.46|12
1634041570000|2021-10-12 12:26:10|434.65|430.55|434.28|430.18|434.65|430.55|434.28|430.18|16
1634041580000|2021-10-12 12:26:20|434.29|430.19|434.13|430.03|434.29|430.19|434.1|430|18
1634041590000|2021-10-12 12:26:30|434.11|430.01|433.95|429.85|434.11|430.01|433.95|429.85|12
1634041600000|2021-10-12 12:26:40|433.9|429.8|433.6|429.5|433.95|429.85|433.6|429.5|20
1634041610000|2021-10-12 12:26:50|433.4|429.3|433.6|429.5|433.71|429.61|433.33|429.23|24
1634041620000|2021-10-12 12:27:00|433.65|429.55|433.61|429.51|433.65|429.55|433.5|429.4|20
1634041630000|2021-10-12 12:27:10|433.63|429.53|434.03|429.93|434.07|429.97|433.63|429.53|21
1634041640000|2021-10-12 12:27:20|434.04|429.94|434.04|429.94|434.16|430.06|433.95|429.85|23
1634041650000|2021-10-12 12:27:30|434.05|429.95|433.7|429.6|434.1|430|433.7|429.6|22
1634041660000|2021-10-12 12:27:40|433.72|429.62|433.91|429.81|433.91|429.81|433.67|429.57|18
1634041670000|2021-10-12 12:27:50|433.96|429.86|434.26|430.16|434.26|430.16|433.9|429.8|29
1634041680000|2021-10-12 12:28:00|434.2|430.1|433.93|429.83|434.27|430.17|433.93|429.83|31
1634041690000|2021-10-12 12:28:10|433.85|429.75|433.88|429.78|433.92|429.82|433.72|429.62|27
1634041700000|2021-10-12 12:28:20|433.92|429.82|433.82|429.72|433.95|429.85|433.8|429.7|14
1634041710000|2021-10-12 12:28:30|433.88|429.78|434|429.9|434.11|430.01|433.82|429.72|30
1634041720000|2021-10-12 12:28:40|434.04|429.94|433.96|429.86|434.12|430.02|433.9|429.8|14
1634041730000|2021-10-12 12:28:50|433.95|429.85|433.7|429.6|434.01|429.91|433.7|429.6|20
1634041740000|2021-10-12 12:29:00|433.79|429.69|433.78|429.68|434.01|429.91|433.7|429.6|25
1634041750000|2021-10-12 12:29:10|433.77|429.67|433.52|429.42|433.8|429.7|433.52|429.42|22
1634041760000|2021-10-12 12:29:20|433.59|429.49|433.2|429.1|433.59|429.49|433.2|429.1|26
1634041770000|2021-10-12 12:29:30|433.26|429.16|433.47|429.37|433.5|429.4|433.2|429.1|23
1634041780000|2021-10-12 12:29:40|433.45|429.35|433.79|429.69|433.79|429.69|433.4|429.3|22
1634041790000|2021-10-12 12:29:50|433.82|429.72|433.55|429.45|433.82|429.72|433.5|429.4|23
1634041800000|2021-10-12 12:30:00|433.5|429.4|433.63|429.53|433.63|429.53|433.46|429.36|24
1634041810000|2021-10-12 12:30:10|433.62|429.52|434.05|429.95|434.05|429.95|433.62|429.52|19
1634041820000|2021-10-12 12:30:20|434.06|429.96|434.36|430.26|434.44|430.34|434.06|429.96|32
1634041830000|2021-10-12 12:30:30|434.39|430.29|434.39|430.29|434.6|430.5|434.39|430.29|20
1634041840000|2021-10-12 12:30:40|434.38|430.28|434.29|430.19|434.39|430.29|434.27|430.17|9
1634041850000|2021-10-12 12:30:50|434.3|430.2|434.15|430.05|434.3|430.2|434.08|429.98|13
1634041860000|2021-10-12 12:31:00|434.1|430|434.26|430.16|434.26|430.16|434.03|429.93|14
1634041870000|2021-10-12 12:31:10|434.28|430.18|434.57|430.47|434.57|430.47|434.2|430.1|22
1634041880000|2021-10-12 12:31:20|434.61|430.51|434.79|430.69|434.79|430.69|434.59|430.49|12
1634041890000|2021-10-12 12:31:30|434.8|430.7|435.1|431|435.1|431|434.8|430.7|18
1634041900000|2021-10-12 12:31:40|435.11|431.01|434.9|430.8|435.15|431.05|434.9|430.8|18
1634041910000|2021-10-12 12:31:50|434.84|430.74|434.8|430.7|434.88|430.78|434.77|430.67|9
1634041920000|2021-10-12 12:32:00|434.81|430.71|434.86|430.76|434.94|430.84|434.77|430.67|10
1634041930000|2021-10-12 12:32:10|434.83|430.73|434.76|430.66|434.97|430.87|434.65|430.55|24
1634041940000|2021-10-12 12:32:20|434.7|430.6|434.7|430.6|434.75|430.65|434.69|430.59|9
1634041950000|2021-10-12 12:32:30|434.69|430.59|434.7|430.6|434.7|430.6|434.69|430.59|2
1634041960000|2021-10-12 12:32:40|434.69|430.59|434.7|430.6|434.8|430.7|434.69|430.59|10
1634041970000|2021-10-12 12:32:50|434.71|430.61|434.84|430.74|434.84|430.74|434.57|430.47|14
1634041980000|2021-10-12 12:33:00|434.9|430.8|435.15|431.05|435.2|431.1|434.89|430.79|18
1634041990000|2021-10-12 12:33:10|435.1|431|435.1|431|435.18|431.08|435.03|430.93|13
1634042000000|2021-10-12 12:33:20|435.09|430.99|435.07|430.97|435.09|430.99|435.07|430.97|2
1634042010000|2021-10-12 12:33:30|435.1|431|435|430.9|435.1|431|434.96|430.86|12
1634042020000|2021-10-12 12:33:40|434.93|430.83|434.93|430.83|434.93|430.83|434.89|430.79|5
1634042030000|2021-10-12 12:33:50|435|430.9|434.9|430.8|435|430.9|434.9|430.8|5
1634042040000|2021-10-12 12:34:00|434.89|430.79|434.77|430.67|435|430.9|434.75|430.65|16
1634042050000|2021-10-12 12:34:10|434.75|430.65|435.17|431.07|435.17|431.07|434.75|430.65|18
1634042060000|2021-10-12 12:34:20|435.2|431.1|435.4|431.3|435.4|431.3|435.2|431.1|10
1634042070000|2021-10-12 12:34:30|435.42|431.32|435.5|431.4|435.58|431.48|435.42|431.32|9
1634042080000|2021-10-12 12:34:40|435.54|431.44|435.6|431.5|435.69|431.59|435.5|431.4|20
1634042090000|2021-10-12 12:34:50|435.55|431.45|435.77|431.67|435.78|431.68|435.55|431.45|17
1634042100000|2021-10-12 12:35:00|435.78|431.68|436.1|432|436.12|432.02|435.77|431.67|15
1634042110000|2021-10-12 12:35:10|436.12|432.02|435.92|431.82|436.25|432.15|435.86|431.76|18
1634042120000|2021-10-12 12:35:20|435.95|431.85|435.74|431.64|436.06|431.96|435.7|431.6|22
1634042130000|2021-10-12 12:35:30|435.7|431.6|435.5|431.4|435.76|431.66|435.35|431.25|23
1634042140000|2021-10-12 12:35:40|435.43|431.33|435.26|431.16|435.44|431.34|435.24|431.14|23
1634042150000|2021-10-12 12:35:50|435.24|431.14|435.43|431.33|435.43|431.33|435.21|431.11|16
1634042160000|2021-10-12 12:36:00|435.34|431.24|435.44|431.34|435.53|431.43|435.34|431.24|15
1634042170000|2021-10-12 12:36:10|435.45|431.35|435.58|431.48|435.58|431.48|435.44|431.34|20
1634042180000|2021-10-12 12:36:20|435.57|431.47|435.59|431.49|435.61|431.51|435.53|431.43|14
1634042190000|2021-10-12 12:36:30|435.58|431.48|435.62|431.52|435.62|431.52|435.54|431.44|9
1634042200000|2021-10-12 12:36:40|435.61|431.51|435.63|431.53|435.64|431.54|435.61|431.51|4
1634042210000|2021-10-12 12:36:50|435.67|431.57|435.67|431.57|435.67|431.57|435.67|431.57|1
1634042220000|2021-10-12 12:37:00|435.63|431.53|435.52|431.42|435.73|431.63|435.52|431.42|20
1634042230000|2021-10-12 12:37:10|435.56|431.46|435.53|431.43|435.59|431.49|435.49|431.39|14
1634042240000|2021-10-12 12:37:20|435.54|431.44|435.61|431.51|435.73|431.63|435.53|431.43|9
1634042250000|2021-10-12 12:37:30|435.65|431.55|435.4|431.3|435.65|431.55|435.4|431.3|19
1634042260000|2021-10-12 12:37:40|435.41|431.31|435.3|431.2|435.43|431.33|435.3|431.2|15
1634042270000|2021-10-12 12:37:50|435.29|431.19|435.16|431.06|435.35|431.25|435.15|431.05|14
1634042280000|2021-10-12 12:38:00|435.15|431.05|435.2|431.1|435.2|431.1|435.11|431.01|11
1634042290000|2021-10-12 12:38:10|435.1|431|435.12|431.02|435.14|431.04|435.1|431|6
1634042300000|2021-10-12 12:38:20|435.1|431|435.03|430.93|435.11|431.01|435.03|430.93|8
1634042310000|2021-10-12 12:38:30|435|430.9|434.89|430.79|435|430.9|434.81|430.71|16
1634042320000|2021-10-12 12:38:40|434.88|430.78|434.87|430.77|434.9|430.8|434.85|430.75|9
1634042330000|2021-10-12 12:38:50|434.88|430.78|434.8|430.7|434.9|430.8|434.8|430.7|4
1634042340000|2021-10-12 12:39:00|434.7|430.6|434.81|430.71|434.98|430.88|434.7|430.6|17
1634042350000|2021-10-12 12:39:10|434.82|430.72|434.92|430.82|434.92|430.82|434.74|430.64|19
1634042360000|2021-10-12 12:39:20|434.82|430.72|434.85|430.75|434.92|430.82|434.82|430.72|9
1634042370000|2021-10-12 12:39:30|434.8|430.7|434.43|430.33|434.86|430.76|434.43|430.33|19
1634042380000|2021-10-12 12:39:40|434.5|430.4|434.2|430.1|434.5|430.4|434.2|430.1|10
1634042390000|2021-10-12 12:39:50|434.23|430.13|434.25|430.15|434.33|430.23|434.1|430|15
1634042400000|2021-10-12 12:40:00|434.2|430.1|434.01|429.91|434.43|430.33|434.01|429.91|22
1634042410000|2021-10-12 12:40:10|434.02|429.92|434.11|430.01|434.14|430.04|434.02|429.92|18
1634042420000|2021-10-12 12:40:20|434.1|430|433.91|429.81|434.12|430.02|433.87|429.77|18
1634042430000|2021-10-12 12:40:30|433.88|429.78|433.51|429.41|433.9|429.8|433.51|429.41|17
1634042440000|2021-10-12 12:40:40|433.5|429.4|433.15|429.05|433.5|429.4|433|428.9|32
1634042450000|2021-10-12 12:40:50|433.14|429.04|432.66|428.56|433.17|429.07|432.62|428.52|26
1634042460000|2021-10-12 12:41:00|432.64|428.54|432.58|428.48|433|428.9|432.48|428.38|35
1634042470000|2021-10-12 12:41:10|432.67|428.57|432.16|428.06|432.98|428.88|432.16|428.06|27
1634042480000|2021-10-12 12:41:20|432.25|428.15|432.59|428.49|432.7|428.6|432.1|428|30
1634042490000|2021-10-12 12:41:30|432.6|428.5|432.6|428.5|432.75|428.65|432.55|428.45|14
1634042500000|2021-10-12 12:41:40|432.72|428.62|433.32|429.22|433.58|429.48|432.72|428.62|35
1634042510000|2021-10-12 12:41:50|433.53|429.43|432.87|428.77|433.55|429.45|432.87|428.77|32
1634042520000|2021-10-12 12:42:00|432.83|428.73|432.51|428.41|432.83|428.73|432.3|428.2|26
1634042530000|2021-10-12 12:42:10|432.6|428.5|433.2|429.1|433.3|429.2|432.6|428.5|30
1634042540000|2021-10-12 12:42:20|433.25|429.15|433.23|429.13|433.35|429.25|433.16|429.06|20
1634042550000|2021-10-12 12:42:30|433.2|429.1|433.37|429.27|433.5|429.4|433.13|429.03|32
1634042560000|2021-10-12 12:42:40|433.47|429.37|433.28|429.18|433.49|429.39|433.24|429.14|26
1634042570000|2021-10-12 12:42:50|433.3|429.2|433.25|429.15|433.4|429.3|433.21|429.11|26
1634042580000|2021-10-12 12:43:00|433.24|429.14|433.32|429.22|433.4|429.3|433.17|429.07|19
1634042590000|2021-10-12 12:43:10|433.33|429.23|433.5|429.4|433.5|429.4|433.23|429.13|27
1634042600000|2021-10-12 12:43:20|433.54|429.44|433.44|429.34|433.77|429.67|433.41|429.31|32
1634042610000|2021-10-12 12:43:30|433.39|429.29|433.63|429.53|433.64|429.54|433.32|429.22|17
1634042620000|2021-10-12 12:43:40|433.62|429.52|433.44|429.34|433.7|429.6|433.37|429.27|22
1634042630000|2021-10-12 12:43:50|433.45|429.35|433.56|429.46|433.58|429.48|433.35|429.25|16
1634042640000|2021-10-12 12:44:00|433.58|429.48|433.6|429.5|433.6|429.5|433.45|429.35|12
1634042650000|2021-10-12 12:44:10|433.62|429.52|433.8|429.7|433.8|429.7|433.62|429.52|20
1634042660000|2021-10-12 12:44:20|433.81|429.71|433.9|429.8|434|429.9|433.76|429.66|14
1634042670000|2021-10-12 12:44:30|433.92|429.82|433.66|429.56|433.92|429.82|433.66|429.56|16
1634042680000|2021-10-12 12:44:40|433.75|429.65|433.8|429.7|434.06|429.96|433.75|429.65|12
1634042690000|2021-10-12 12:44:50|433.75|429.65|433.96|429.86|433.96|429.86|433.75|429.65|12
1634042700000|2021-10-12 12:45:00|433.94|429.84|434.51|430.41|434.57|430.47|433.9|429.8|28
1634042710000|2021-10-12 12:45:10|434.54|430.44|434.5|430.4|434.67|430.57|434.5|430.4|21
1634042720000|2021-10-12 12:45:20|434.56|430.46|434.87|430.77|434.87|430.77|434.5|430.4|20
1634042730000|2021-10-12 12:45:30|434.88|430.78|434.97|430.87|435.01|430.91|434.71|430.61|24
1634042740000|2021-10-12 12:45:40|434.99|430.89|434.63|430.53|435.08|430.98|434.63|430.53|28
1634042750000|2021-10-12 12:45:50|434.64|430.54|434.8|430.7|434.84|430.74|434.41|430.31|24
1634042760000|2021-10-12 12:46:00|434.82|430.72|434.45|430.35|434.99|430.89|434.4|430.3|26
1634042770000|2021-10-12 12:46:10|434.43|430.33|434.7|430.6|434.85|430.75|434.42|430.32|20
1634042780000|2021-10-12 12:46:20|434.72|430.62|434.72|430.62|434.81|430.71|434.63|430.53|18
1634042790000|2021-10-12 12:46:30|434.7|430.6|434.84|430.74|434.9|430.8|434.7|430.6|16
1634042800000|2021-10-12 12:46:40|434.85|430.75|434.88|430.78|435.02|430.92|434.8|430.7|22
1634042810000|2021-10-12 12:46:50|434.89|430.79|434.65|430.55|434.89|430.79|434.65|430.55|19
1634042820000|2021-10-12 12:47:00|434.67|430.57|434.19|430.09|434.67|430.57|434.19|430.09|28
1634042830000|2021-10-12 12:47:10|434.2|430.1|434.03|429.93|434.2|430.1|433.87|429.77|30
1634042840000|2021-10-12 12:47:20|434.04|429.94|433.9|429.8|434.15|430.05|433.9|429.8|22
1634042850000|2021-10-12 12:47:30|433.95|429.85|433.9|429.8|434.05|429.95|433.86|429.76|18
1634042860000|2021-10-12 12:47:40|433.89|429.79|433.82|429.72|433.92|429.82|433.75|429.65|20
1634042870000|2021-10-12 12:47:50|433.83|429.73|433.66|429.56|433.83|429.73|433.63|429.53|24
1634042880000|2021-10-12 12:48:00|433.62|429.52|433.34|429.24|433.69|429.59|433.34|429.24|30
1634042890000|2021-10-12 12:48:10|433.31|429.21|433.34|429.24|433.47|429.37|433.3|429.2|16
1634042900000|2021-10-12 12:48:20|433.33|429.23|433.29|429.19|433.36|429.26|433.28|429.18|20
1634042910000|2021-10-12 12:48:30|433.3|429.2|433.47|429.37|433.57|429.47|433.3|429.2|29
1634042920000|2021-10-12 12:48:40|433.46|429.36|433.33|429.23|433.51|429.41|433.3|429.2|29
1634042930000|2021-10-12 12:48:50|433.34|429.24|433.76|429.66|433.79|429.69|433.32|429.22|31
1634042940000|2021-10-12 12:49:00|433.74|429.64|433.96|429.86|434.02|429.92|433.74|429.64|25
1634042950000|2021-10-12 12:49:10|433.95|429.85|433.79|429.69|433.95|429.85|433.66|429.56|27
1634042960000|2021-10-12 12:49:20|433.71|429.61|434.05|429.95|434.05|429.95|433.71|429.61|20
1634042970000|2021-10-12 12:49:30|434.04|429.94|433.8|429.7|434.04|429.94|433.76|429.66|25
1634042980000|2021-10-12 12:49:40|433.74|429.64|434|429.9|434.03|429.93|433.74|429.64|24
1634042990000|2021-10-12 12:49:50|433.99|429.89|434.67|430.57|434.67|430.57|433.99|429.89|33
1634043000000|2021-10-12 12:50:00|434.66|430.56|434.19|430.09|434.66|430.56|434.17|430.07|32
1634043010000|2021-10-12 12:50:10|434.07|429.97|433.77|429.67|434.1|430|433.77|429.67|26
1634043020000|2021-10-12 12:50:20|433.75|429.65|433.81|429.71|433.85|429.75|433.7|429.6|10
1634043030000|2021-10-12 12:50:30|433.85|429.75|433.98|429.88|433.98|429.88|433.8|429.7|21
1634043040000|2021-10-12 12:50:40|433.96|429.86|434.1|430|434.1|430|433.9|429.8|4
1634043050000|2021-10-12 12:50:50|433.9|429.8|433.78|429.68|433.9|429.8|433.49|429.39|12
1634043060000|2021-10-12 12:51:00|433.77|429.67|433.75|429.65|433.8|429.7|433.6|429.5|8
1634043070000|2021-10-12 12:51:10|433.74|429.64|433.66|429.56|433.75|429.65|433.65|429.55|8
1634043080000|2021-10-12 12:51:20|433.59|429.49|433.6|429.5|433.6|429.5|433.5|429.4|3
1634043090000|2021-10-12 12:51:30|433.7|429.6|434.08|429.98|434.11|430.01|433.7|429.6|10
1634043100000|2021-10-12 12:51:40|434.1|430|434.2|430.1|434.36|430.26|434.06|429.96|25
1634043110000|2021-10-12 12:51:50|434.1|430|433.78|429.68|434.1|430|433.75|429.65|15
1634043120000|2021-10-12 12:52:00|433.75|429.65|433.8|429.7|433.95|429.85|433.74|429.64|14
1634043130000|2021-10-12 12:52:10|433.83|429.73|433.83|429.73|433.85|429.75|433.8|429.7|5
1634043140000|2021-10-12 12:52:20|433.95|429.85|434.21|430.11|434.27|430.17|433.95|429.85|14
1634043150000|2021-10-12 12:52:30|434.22|430.12|434.3|430.2|434.4|430.3|434.2|430.1|24
1634043160000|2021-10-12 12:52:40|434.33|430.23|434.4|430.3|434.47|430.37|434.3|430.2|9
1634043170000|2021-10-12 12:52:50|434.38|430.28|434.43|430.33|434.43|430.33|434.38|430.28|8
1634043180000|2021-10-12 12:53:00|434.4|430.3|434.45|430.35|434.55|430.45|434.4|430.3|10
1634043190000|2021-10-12 12:53:10|434.49|430.39|434.45|430.35|434.49|430.39|434.4|430.3|16
1634043200000|2021-10-12 12:53:20|434.46|430.36|434.4|430.3|434.46|430.36|434.4|430.3|6
1634043210000|2021-10-12 12:53:30|434.38|430.28|434.08|429.98|434.4|430.3|434.08|429.98|15
1634043220000|2021-10-12 12:53:40|434.1|430|434.21|430.11|434.27|430.17|434.1|430|8
1634043230000|2021-10-12 12:53:50|434.2|430.1|434.05|429.95|434.2|430.1|434.05|429.95|7
1634043240000|2021-10-12 12:54:00|434.04|429.94|433.9|429.8|434.06|429.96|433.9|429.8|8
1634043250000|2021-10-12 12:54:10|433.85|429.75|433.85|429.75|433.9|429.8|433.8|429.7|16
1634043260000|2021-10-12 12:54:20|433.84|429.74|433.6|429.5|433.84|429.74|433.54|429.44|17
1634043270000|2021-10-12 12:54:30|433.62|429.52|433.35|429.25|433.7|429.6|433.35|429.25|15
1634043280000|2021-10-12 12:54:40|433.36|429.26|433.85|429.75|433.86|429.76|433.36|429.26|16
1634043290000|2021-10-12 12:54:50|433.9|429.8|433.67|429.57|433.9|429.8|433.67|429.57|10
1634043300000|2021-10-12 12:55:00|433.64|429.54|433.35|429.25|433.64|429.54|433.35|429.25|23
1634043310000|2021-10-12 12:55:10|433.32|429.22|433.38|429.28|433.4|429.3|433.29|429.19|16
1634043320000|2021-10-12 12:55:20|433.36|429.26|433.2|429.1|433.39|429.29|433.14|429.04|23
1634043330000|2021-10-12 12:55:30|433.16|429.06|433.28|429.18|433.35|429.25|433.16|429.06|7
1634043340000|2021-10-12 12:55:40|433.23|429.13|433.1|429|433.24|429.14|433.09|428.99|12
1634043350000|2021-10-12 12:55:50|433.07|428.97|433.35|429.25|433.41|429.31|433.05|428.95|18
1634043360000|2021-10-12 12:56:00|433.32|429.22|433.48|429.38|433.48|429.38|433.24|429.14|14
1634043370000|2021-10-12 12:56:10|433.5|429.4|433.59|429.49|433.6|429.5|433.5|429.4|13
1634043380000|2021-10-12 12:56:20|433.6|429.5|433.7|429.6|433.85|429.75|433.6|429.5|15
1634043390000|2021-10-12 12:56:30|433.72|429.62|433.96|429.86|433.98|429.88|433.67|429.57|22
1634043400000|2021-10-12 12:56:40|433.97|429.87|434.56|430.46|434.6|430.5|433.95|429.85|23
1634043410000|2021-10-12 12:56:50|434.6|430.5|434.76|430.66|434.79|430.69|434.6|430.5|13
1634043420000|2021-10-12 12:57:00|434.77|430.67|435.24|431.14|435.25|431.15|434.77|430.67|22
1634043430000|2021-10-12 12:57:10|435.26|431.16|435.76|431.66|435.76|431.66|435.26|431.16|25
1634043440000|2021-10-12 12:57:20|435.81|431.71|436.12|432.02|436.18|432.08|435.81|431.71|24
1634043450000|2021-10-12 12:57:30|436.08|431.98|436.05|431.95|436.13|432.03|436|431.9|13
1634043460000|2021-10-12 12:57:40|436|431.9|436.12|432.02|436.15|432.05|435.91|431.81|15
1634043470000|2021-10-12 12:57:50|436.13|432.03|436.21|432.11|436.25|432.15|436.11|432.01|22
1634043480000|2021-10-12 12:58:00|436.2|432.1|435.85|431.75|436.2|432.1|435.85|431.75|20
1634043490000|2021-10-12 12:58:10|435.86|431.76|435.83|431.73|435.95|431.85|435.71|431.61|16
1634043500000|2021-10-12 12:58:20|435.81|431.71|436.06|431.96|436.06|431.96|435.81|431.71|14
1634043510000|2021-10-12 12:58:30|436|431.9|436.22|432.12|436.25|432.15|436|431.9|12
1634043520000|2021-10-12 12:58:40|436.21|432.11|436.36|432.26|436.36|432.26|436.21|432.11|18
1634043530000|2021-10-12 12:58:50|436.39|432.29|436.27|432.17|436.41|432.31|436.27|432.17|11
1634043540000|2021-10-12 12:59:00|436.26|432.16|436.23|432.13|436.26|432.16|436.2|432.1|7
1634043550000|2021-10-12 12:59:10|436.2|432.1|436.17|432.07|436.27|432.17|436.16|432.06|14
1634043560000|2021-10-12 12:59:20|436.14|432.04|435.93|431.83|436.14|432.04|435.93|431.83|23
1634043570000|2021-10-12 12:59:30|436.06|431.96|437.15|433.05|437.15|433.05|436.06|431.96|29
1634043580000|2021-10-12 12:59:40|437.16|433.06|436.76|432.66|437.17|433.07|436.7|432.6|24
1634043590000|2021-10-12 12:59:50|436.79|432.69|436.55|432.45|436.86|432.76|436.45|432.35|24
1634043600000|2021-10-12 13:00:00|436.56|432.46|436.87|432.77|436.87|432.77|436.51|432.41|21
1634043610000|2021-10-12 13:00:10|436.88|432.78|436.95|432.85|437.01|432.91|436.88|432.78|9
1634043620000|2021-10-12 13:00:20|437.01|432.91|437.1|433|437.13|433.03|437|432.9|17
1634043630000|2021-10-12 13:00:30|437.11|433.01|438.12|434.02|438.12|434.02|437.11|433.01|31
1634043640000|2021-10-12 13:00:40|438.11|434.01|438.48|434.38|438.49|434.39|438.11|434.01|30
1634043650000|2021-10-12 13:00:50|438.47|434.37|438.82|434.72|438.82|434.72|438.31|434.21|25
1634043660000|2021-10-12 13:01:00|438.83|434.73|438.49|434.39|438.95|434.85|438.44|434.34|29
1634043670000|2021-10-12 13:01:10|438.47|434.37|438.72|434.62|438.97|434.87|438.44|434.34|32
1634043680000|2021-10-12 13:01:20|438.73|434.63|438.88|434.78|438.95|434.85|438.71|434.61|26
1634043690000|2021-10-12 13:01:30|438.86|434.76|439.05|434.95|439.05|434.95|438.86|434.76|14
1634043700000|2021-10-12 13:01:40|439.07|434.97|439.02|434.92|439.13|435.03|439.01|434.91|12
1634043710000|2021-10-12 13:01:50|439.08|434.98|439.07|434.97|439.15|435.05|438.98|434.88|17
1634043720000|2021-10-12 13:02:00|439.08|434.98|439.22|435.12|439.25|435.15|439.03|434.93|13
1634043730000|2021-10-12 13:02:10|439.24|435.14|438.92|434.82|439.26|435.16|438.92|434.82|18
1634043740000|2021-10-12 13:02:20|438.91|434.81|439.02|434.92|439.02|434.92|438.73|434.63|21
1634043750000|2021-10-12 13:02:30|439.05|434.95|438.75|434.65|439.1|435|438.66|434.56|24
1634043760000|2021-10-12 13:02:40|438.78|434.68|439.13|435.03|439.15|435.05|438.78|434.68|21
1634043770000|2021-10-12 13:02:50|439.16|435.06|438.73|434.63|439.2|435.1|438.73|434.63|18
1634043780000|2021-10-12 13:03:00|438.75|434.65|438.86|434.76|438.91|434.81|438.72|434.62|14
1634043790000|2021-10-12 13:03:10|438.85|434.75|439.22|435.12|439.24|435.14|438.85|434.75|24
1634043800000|2021-10-12 13:03:20|439.24|435.14|439.25|435.15|439.65|435.55|439.22|435.12|19
1634043810000|2021-10-12 13:03:30|439.27|435.17|439.6|435.5|439.63|435.53|439.14|435.04|25
1634043820000|2021-10-12 13:03:40|439.53|435.43|439.65|435.55|439.67|435.57|439.5|435.4|18
1634043830000|2021-10-12 13:03:50|439.69|435.59|439.63|435.53|439.92|435.82|439.63|435.53|24
1634043840000|2021-10-12 13:04:00|439.65|435.55|439.96|435.86|439.97|435.87|439.64|435.54|17
1634043850000|2021-10-12 13:04:10|439.98|435.88|439.82|435.72|439.99|435.89|439.66|435.56|24
1634043860000|2021-10-12 13:04:20|439.79|435.69|440.07|435.97|440.43|436.33|439.79|435.69|31
1634043870000|2021-10-12 13:04:30|440.05|435.95|440.12|436.02|440.26|436.16|439.92|435.82|25
1634043880000|2021-10-12 13:04:40|440.13|436.03|439.94|435.84|440.17|436.07|439.94|435.84|24
1634043890000|2021-10-12 13:04:50|439.92|435.82|440.15|436.05|440.16|436.06|439.76|435.66|29
1634043900000|2021-10-12 13:05:00|440.16|436.06|439.86|435.76|440.16|436.06|439.8|435.7|20
1634043910000|2021-10-12 13:05:10|439.89|435.79|439.69|435.59|439.89|435.79|439.6|435.5|21
1634043920000|2021-10-12 13:05:20|439.62|435.52|439.8|435.7|439.82|435.72|439.49|435.39|22
1634043930000|2021-10-12 13:05:30|439.82|435.72|439.72|435.62|439.88|435.78|439.65|435.55|29
1634043940000|2021-10-12 13:05:40|439.71|435.61|439.36|435.26|439.72|435.62|439.35|435.25|19
1634043950000|2021-10-12 13:05:50|439.35|435.25|439.32|435.22|439.63|435.53|439.32|435.22|24
1634043960000|2021-10-12 13:06:00|439.31|435.21|438.89|434.79|439.32|435.22|438.89|434.79|18
1634043970000|2021-10-12 13:06:10|438.9|434.8|438.89|434.79|438.93|434.83|438.86|434.76|20
1634043980000|2021-10-12 13:06:20|438.86|434.76|439.02|434.92|439.04|434.94|438.6|434.5|26
1634043990000|2021-10-12 13:06:30|439.03|434.93|439.25|435.15|439.25|435.15|439|434.9|15
1634044000000|2021-10-12 13:06:40|439.29|435.19|438.84|434.74|439.32|435.22|438.84|434.74|17
1634044010000|2021-10-12 13:06:50|438.83|434.73|438.77|434.67|438.83|434.73|438.67|434.57|12
1634044020000|2021-10-12 13:07:00|438.82|434.72|438.9|434.8|438.94|434.84|438.76|434.66|23
1634044030000|2021-10-12 13:07:10|438.92|434.82|439.56|435.46|439.56|435.46|438.92|434.82|19
1634044040000|2021-10-12 13:07:20|439.6|435.5|439.73|435.63|439.83|435.73|439.6|435.5|11
1634044050000|2021-10-12 13:07:30|439.71|435.61|439.68|435.58|439.72|435.62|439.41|435.31|29
1634044060000|2021-10-12 13:07:40|439.71|435.61|440.47|436.37|440.47|436.37|439.71|435.61|27
1634044070000|2021-10-12 13:07:50|440.45|436.35|440.53|436.43|440.56|436.46|440.45|436.35|10
1634044080000|2021-10-12 13:08:00|440.51|436.41|440.76|436.66|440.92|436.82|440.47|436.37|20
1634044090000|2021-10-12 13:08:10|440.69|436.59|440.17|436.07|440.7|436.6|440.1|436|29
1634044100000|2021-10-12 13:08:20|440.03|435.93|440.13|436.03|440.15|436.05|439.95|435.85|28
1634044110000|2021-10-12 13:08:30|440.14|436.04|440.2|436.1|440.26|436.16|440.14|436.04|15
1634044120000|2021-10-12 13:08:40|440.19|436.09|439.91|435.81|440.19|436.09|439.89|435.79|27
1634044130000|2021-10-12 13:08:50|439.9|435.8|439.7|435.6|439.9|435.8|439.7|435.6|24
1634044140000|2021-10-12 13:09:00|439.65|435.55|439.65|435.55|439.7|435.6|439.55|435.45|27
1634044150000|2021-10-12 13:09:10|439.69|435.59|439.74|435.64|439.77|435.67|439.64|435.54|17
1634044160000|2021-10-12 13:09:20|439.66|435.56|439.6|435.5|439.66|435.56|439.53|435.43|8
1634044170000|2021-10-12 13:09:30|439.62|435.52|440.2|436.1|440.26|436.16|439.62|435.52|24
1634044180000|2021-10-12 13:09:40|440.14|436.04|440.25|436.15|440.36|436.26|440.06|435.96|24
1634044190000|2021-10-12 13:09:50|440.26|436.16|440.79|436.69|440.79|436.69|440.26|436.16|25
1634044200000|2021-10-12 13:10:00|440.8|436.7|440.95|436.85|440.97|436.87|440.74|436.64|14
1634044210000|2021-10-12 13:10:10|440.93|436.83|440.71|436.61|440.93|436.83|440.61|436.51|21
1634044220000|2021-10-12 13:10:20|440.76|436.66|440.77|436.67|440.9|436.8|440.76|436.66|23
1634044230000|2021-10-12 13:10:30|440.74|436.64|440.35|436.25|440.74|436.64|440.35|436.25|20
1634044240000|2021-10-12 13:10:40|440.33|436.23|440.01|435.91|440.33|436.23|439.98|435.88|32
1634044250000|2021-10-12 13:10:50|440|435.9|440.47|436.37|440.47|436.37|439.99|435.89|28
1634044260000|2021-10-12 13:11:00|440.45|436.35|440.83|436.73|440.83|436.73|440.45|436.35|25
1634044270000|2021-10-12 13:11:10|440.8|436.7|440.59|436.49|440.8|436.7|440.45|436.35|28
1634044280000|2021-10-12 13:11:20|440.57|436.47|440.56|436.46|440.7|436.6|440.56|436.46|18
1634044290000|2021-10-12 13:11:30|440.53|436.43|440.18|436.08|440.56|436.46|440.16|436.06|26
1634044300000|2021-10-12 13:11:40|440.15|436.05|439.95|435.85|440.19|436.09|439.95|435.85|20
1634044310000|2021-10-12 13:11:50|439.98|435.88|439.93|435.83|439.99|435.89|439.9|435.8|8
1634044320000|2021-10-12 13:12:00|439.94|435.84|440.11|436.01|440.19|436.09|439.85|435.75|23
1634044330000|2021-10-12 13:12:10|440.1|436|440.02|435.92|440.1|436|439.91|435.81|14
1634044340000|2021-10-12 13:12:20|440.03|435.93|440.1|436|440.1|436|439.9|435.8|14
1634044350000|2021-10-12 13:12:30|440.11|436.01|440.21|436.11|440.21|436.11|440.11|436.01|4
1634044360000|2021-10-12 13:12:40|440.2|436.1|440.3|436.2|440.3|436.2|440.2|436.1|7
1634044370000|2021-10-12 13:12:50|440.35|436.25|440.36|436.26|440.36|436.26|440.35|436.25|4
1634044380000|2021-10-12 13:13:00|440.38|436.28|440.18|436.08|440.38|436.28|440.03|435.93|19
1634044390000|2021-10-12 13:13:10|440.19|436.09|440.24|436.14|440.31|436.21|440.15|436.05|15
1634044400000|2021-10-12 13:13:20|440.25|436.15|440.25|436.15|440.29|436.19|440.25|436.15|6
1634044410000|2021-10-12 13:13:30|440.29|436.19|440.53|436.43|440.77|436.67|440.29|436.19|25
1634044420000|2021-10-12 13:13:40|440.5|436.4|440.34|436.24|440.5|436.4|440.34|436.24|14
1634044430000|2021-10-12 13:13:50|440.33|436.23|440.17|436.07|440.33|436.23|440.17|436.07|16
1634044440000|2021-10-12 13:14:00|440.19|436.09|440.31|436.21|440.37|436.27|440.18|436.08|22
1634044450000|2021-10-12 13:14:10|440.33|436.23|440.47|436.37|440.47|436.37|440.1|436|30
1634044460000|2021-10-12 13:14:20|440.57|436.47|440.71|436.61|440.73|436.63|440.41|436.31|30
1634044470000|2021-10-12 13:14:30|440.74|436.64|440.41|436.31|440.86|436.76|440.38|436.28|22
1634044480000|2021-10-12 13:14:40|440.45|436.35|440.55|436.45|440.61|436.51|440.45|436.35|22
1634044490000|2021-10-12 13:14:50|440.54|436.44|440.45|436.35|440.56|436.46|440.39|436.29|21
1634044500000|2021-10-12 13:15:00|440.44|436.34|440.7|436.6|440.7|436.6|440.44|436.34|20
1634044510000|2021-10-12 13:15:10|440.76|436.66|440.93|436.83|441|436.9|440.75|436.65|18
1634044520000|2021-10-12 13:15:20|440.9|436.8|440.95|436.85|440.98|436.88|440.66|436.56|23
1634044530000|2021-10-12 13:15:30|441|436.9|441.3|437.2|441.4|437.3|441|436.9|19
1634044540000|2021-10-12 13:15:40|441.31|437.21|441.35|437.25|441.5|437.4|441.21|437.11|26
1634044550000|2021-10-12 13:15:50|441.34|437.24|441.03|436.93|441.36|437.26|440.95|436.85|20
1634044560000|2021-10-12 13:16:00|441.04|436.94|441.2|437.1|441.41|437.31|441.04|436.94|30
1634044570000|2021-10-12 13:16:10|441.17|437.07|441.23|437.13|441.4|437.3|441.16|437.06|22
1634044580000|2021-10-12 13:16:20|441.25|437.15|440.81|436.71|441.27|437.17|440.81|436.71|28
1634044590000|2021-10-12 13:16:30|440.78|436.68|440.65|436.55|440.86|436.76|440.65|436.55|32
1634044600000|2021-10-12 13:16:40|440.64|436.54|440.33|436.23|440.64|436.54|440.29|436.19|26
1634044610000|2021-10-12 13:16:50|440.32|436.22|440.61|436.51|440.61|436.51|440.3|436.2|25
1634044620000|2021-10-12 13:17:00|440.64|436.54|440.41|436.31|440.64|436.54|440.41|436.31|22
1634044630000|2021-10-12 13:17:10|440.4|436.3|440.41|436.31|440.41|436.31|440.33|436.23|18
1634044640000|2021-10-12 13:17:20|440.39|436.29|440.54|436.44|440.64|436.54|440.22|436.12|22
1634044650000|2021-10-12 13:17:30|440.39|436.29|440.31|436.21|440.39|436.29|440.23|436.13|30
1634044660000|2021-10-12 13:17:40|440.32|436.22|440.22|436.12|440.32|436.22|440.2|436.1|14
1634044670000|2021-10-12 13:17:50|440.21|436.11|440.32|436.22|440.48|436.38|440.21|436.11|18
1634044680000|2021-10-12 13:18:00|440.33|436.23|440.11|436.01|440.38|436.28|440.11|436.01|22
1634044690000|2021-10-12 13:18:10|440.04|435.94|439.98|435.88|440.06|435.96|439.87|435.77|22
1634044700000|2021-10-12 13:18:20|439.96|435.86|439.66|435.56|439.96|435.86|439.66|435.56|22
1634044710000|2021-10-12 13:18:30|439.65|435.55|439.5|435.4|439.84|435.74|439.49|435.39|25
1634044720000|2021-10-12 13:18:40|439.49|435.39|439.95|435.85|439.96|435.86|439.49|435.39|27
1634044730000|2021-10-12 13:18:50|439.96|435.86|440.31|436.21|440.34|436.24|439.96|435.86|23
1634044740000|2021-10-12 13:19:00|440.32|436.22|440.23|436.13|440.32|436.22|440.05|435.95|18
1634044750000|2021-10-12 13:19:10|440.18|436.08|440.01|435.91|440.33|436.23|440.01|435.91|23
1634044760000|2021-10-12 13:19:20|440.02|435.92|440.3|436.2|440.31|436.21|440.02|435.92|15
1634044770000|2021-10-12 13:19:30|440.32|436.22|440.41|436.31|440.49|436.39|440.32|436.22|12
1634044780000|2021-10-12 13:19:40|440.43|436.33|440.23|436.13|440.45|436.35|440.22|436.12|18
1634044790000|2021-10-12 13:19:50|440.22|436.12|440.24|436.14|440.4|436.3|440.17|436.07|22
1634044800000|2021-10-12 13:20:00|440.22|436.12|440.11|436.01|440.22|436.12|440.09|435.99|14
1634044810000|2021-10-12 13:20:10|440.07|435.97|439.6|435.5|440.07|435.97|439.6|435.5|19
1634044820000|2021-10-12 13:20:20|439.56|435.46|439.82|435.72|439.82|435.72|439.39|435.29|31
1634044830000|2021-10-12 13:20:30|439.8|435.7|439.95|435.85|439.95|435.85|439.8|435.7|17
1634044840000|2021-10-12 13:20:40|439.94|435.84|439.83|435.73|439.94|435.84|439.81|435.71|15
1634044850000|2021-10-12 13:20:50|439.84|435.74|440.02|435.92|440.03|435.93|439.82|435.72|11
1634044860000|2021-10-12 13:21:00|440.03|435.93|440.02|435.92|440.05|435.95|439.86|435.76|22
1634044870000|2021-10-12 13:21:10|440.01|435.91|440.11|436.01|440.12|436.02|440.01|435.91|10
1634044880000|2021-10-12 13:21:20|440.1|436|440.25|436.15|440.29|436.19|440.01|435.91|10
1634044890000|2021-10-12 13:21:30|440.21|436.11|440.28|436.18|440.28|436.18|440.13|436.03|17
1634044900000|2021-10-12 13:21:40|440.29|436.19|440.55|436.45|440.55|436.45|440.16|436.06|23
1634044910000|2021-10-12 13:21:50|440.54|436.44|440.81|436.71|440.88|436.78|440.54|436.44|23
1634044920000|2021-10-12 13:22:00|440.82|436.72|440.9|436.8|440.92|436.82|440.82|436.72|13
1634044930000|2021-10-12 13:22:10|440.91|436.81|440.88|436.78|440.91|436.81|440.88|436.78|10
1634044940000|2021-10-12 13:22:20|440.89|436.79|441.02|436.92|441.08|436.98|440.88|436.78|20
1634044950000|2021-10-12 13:22:30|440.98|436.88|440.97|436.87|441.16|437.06|440.92|436.82|29
1634044960000|2021-10-12 13:22:40|440.98|436.88|440.92|436.82|441.06|436.96|440.91|436.81|22
1634044970000|2021-10-12 13:22:50|440.91|436.81|441.17|437.07|441.18|437.08|440.84|436.74|23
1634044980000|2021-10-12 13:23:00|441.18|437.08|440.93|436.83|441.18|437.08|440.93|436.83|17
1634044990000|2021-10-12 13:23:10|440.98|436.88|441.15|437.05|441.22|437.12|440.98|436.88|17
1634045000000|2021-10-12 13:23:20|441.17|437.07|441.39|437.29|441.4|437.3|441.02|436.92|24
1634045010000|2021-10-12 13:23:30|441.38|437.28|441.73|437.63|441.73|437.63|441.37|437.27|21
1634045020000|2021-10-12 13:23:40|441.74|437.64|441.88|437.78|441.9|437.8|441.73|437.63|23
1634045030000|2021-10-12 13:23:50|441.9|437.8|441.96|437.86|441.97|437.87|441.71|437.61|28
1634045040000|2021-10-12 13:24:00|442.07|437.97|442.32|438.22|442.32|438.22|442.07|437.97|23
1634045050000|2021-10-12 13:24:10|442.38|438.28|442.36|438.26|442.48|438.38|442.21|438.11|22
1634045060000|2021-10-12 13:24:20|442.35|438.25|442.04|437.94|442.35|438.25|442.03|437.93|21
1634045070000|2021-10-12 13:24:30|442.02|437.92|442.46|438.36|442.47|438.37|441.8|437.7|30
1634045080000|2021-10-12 13:24:40|442.49|438.39|442.28|438.18|442.54|438.44|442.28|438.18|25
1634045090000|2021-10-12 13:24:50|442.27|438.17|441.98|437.88|442.27|438.17|441.81|437.71|30
1634045100000|2021-10-12 13:25:00|441.92|437.82|442.26|438.16|442.31|438.21|441.91|437.81|31
1634045110000|2021-10-12 13:25:10|442.27|438.17|442.14|438.04|442.27|438.17|442.06|437.96|22
1634045120000|2021-10-12 13:25:20|442.16|438.06|441.84|437.74|442.16|438.06|441.8|437.7|23
1634045130000|2021-10-12 13:25:30|441.85|437.75|441.76|437.66|441.85|437.75|441.75|437.65|8
1634045140000|2021-10-12 13:25:40|441.73|437.63|442.16|438.06|442.2|438.1|441.65|437.55|22
1634045150000|2021-10-12 13:25:50|442.19|438.09|442.3|438.2|442.34|438.24|442.19|438.09|16
1634045160000|2021-10-12 13:26:00|442.31|438.21|442.25|438.15|442.36|438.26|442.2|438.1|16
1634045170000|2021-10-12 13:26:10|442.24|438.14|441.86|437.76|442.25|438.15|441.86|437.76|27
1634045180000|2021-10-12 13:26:20|441.87|437.77|441.9|437.8|441.91|437.81|441.76|437.66|19
1634045190000|2021-10-12 13:26:30|441.92|437.82|442.28|438.18|442.3|438.2|441.92|437.82|19
1634045200000|2021-10-12 13:26:40|442.29|438.19|441.98|437.88|442.29|438.19|441.95|437.85|19
1634045210000|2021-10-12 13:26:50|441.95|437.85|442.16|438.06|442.16|438.06|441.95|437.85|16
1634045220000|2021-10-12 13:27:00|442.11|438.01|442.06|437.96|442.11|438.01|441.82|437.72|21
1634045230000|2021-10-12 13:27:10|442.07|437.97|441.9|437.8|442.12|438.02|441.9|437.8|16
1634045240000|2021-10-12 13:27:20|441.89|437.79|441.88|437.78|441.89|437.79|441.79|437.69|25
1634045250000|2021-10-12 13:27:30|441.89|437.79|441.84|437.74|441.92|437.82|441.78|437.68|14
1634045260000|2021-10-12 13:27:40|441.86|437.76|442.1|438|442.1|438|441.86|437.76|13
1634045270000|2021-10-12 13:27:50|442.13|438.03|442.16|438.06|442.22|438.12|442.09|437.99|22
1634045280000|2021-10-12 13:28:00|442.17|438.07|442.07|437.97|442.18|438.08|442.07|437.97|16
1634045290000|2021-10-12 13:28:10|442.09|437.99|442.22|438.12|442.26|438.16|442.06|437.96|19
1634045300000|2021-10-12 13:28:20|442.23|438.13|442.23|438.13|442.26|438.16|442.22|438.12|15
1634045310000|2021-10-12 13:28:30|442.24|438.14|442.31|438.21|442.31|438.21|442.24|438.14|14
1634045320000|2021-10-12 13:28:40|442.32|438.22|442.28|438.18|442.41|438.31|442.24|438.14|23
1634045330000|2021-10-12 13:28:50|442.22|438.12|442.09|437.99|442.22|438.12|441.83|437.73|27
1634045340000|2021-10-12 13:29:00|442.16|438.06|442.44|438.34|442.44|438.34|442.12|438.02|20
1634045350000|2021-10-12 13:29:10|442.46|438.36|442.62|438.52|442.7|438.6|442.46|438.36|21
1634045360000|2021-10-12 13:29:20|442.6|438.5|443.47|439.37|443.47|439.37|442.48|438.38|26
1634045370000|2021-10-12 13:29:30|443.5|439.4|443.89|439.79|443.9|439.8|443.49|439.39|25
1634045380000|2021-10-12 13:29:40|443.98|439.88|443.91|439.81|444.16|440.06|443.91|439.81|17
1634045390000|2021-10-12 13:29:50|443.92|439.82|444.45|440.35|444.47|440.37|443.87|439.77|23
1634045400000|2021-10-12 13:30:00|444.47|440.37|444.3|440.2|444.47|440.37|444.3|440.2|14
1634045410000|2021-10-12 13:30:10|444.22|440.12|443.47|439.37|444.22|440.12|443.34|439.24|29
1634045420000|2021-10-12 13:30:20|443.46|439.36|443.35|439.25|443.46|439.36|443.25|439.15|27
1634045430000|2021-10-12 13:30:30|443.36|439.26|443.31|439.21|443.51|439.41|443.31|439.21|21
1634045440000|2021-10-12 13:30:40|443.35|439.25|442.88|438.78|443.35|439.25|442.88|438.78|25
1634045450000|2021-10-12 13:30:50|442.89|438.79|443.04|438.94|443.04|438.94|442.87|438.77|20
1634045460000|2021-10-12 13:31:00|443|438.9|442.66|438.56|443.04|438.94|442.65|438.55|30
1634045470000|2021-10-12 13:31:10|442.64|438.54|442.94|438.84|442.96|438.86|442.6|438.5|27
1634045480000|2021-10-12 13:31:20|442.95|438.85|442.66|438.56|442.95|438.85|442.66|438.56|18
1634045490000|2021-10-12 13:31:30|442.68|438.58|442.51|438.41|442.68|438.58|442.37|438.27|23
1634045500000|2021-10-12 13:31:40|442.55|438.45|442.49|438.39|442.75|438.65|442.45|438.35|23
1634045510000|2021-10-12 13:31:50|442.48|438.38|442.87|438.77|442.87|438.77|442.3|438.2|29
1634045520000|2021-10-12 13:32:00|442.89|438.79|442.5|438.4|442.89|438.79|442.5|438.4|13
1634045530000|2021-10-12 13:32:10|442.53|438.43|442.61|438.51|442.63|438.53|442.48|438.38|15
1634045540000|2021-10-12 13:32:20|442.62|438.52|442.6|438.5|442.63|438.53|442.54|438.44|9
1634045550000|2021-10-12 13:32:30|442.61|438.51|442.95|438.85|442.95|438.85|442.6|438.5|14
1634045560000|2021-10-12 13:32:40|442.93|438.83|443.02|438.92|443.03|438.93|442.9|438.8|22
1634045570000|2021-10-12 13:32:50|443|438.9|443.03|438.93|443.09|438.99|442.9|438.8|18
1634045580000|2021-10-12 13:33:00|443.02|438.92|442.9|438.8|443.03|438.93|442.75|438.65|20
1634045590000|2021-10-12 13:33:10|442.91|438.81|443.21|439.11|443.21|439.11|442.9|438.8|14
1634045600000|2021-10-12 13:33:20|443.23|439.13|443.47|439.37|443.75|439.65|443.23|439.13|24
1634045610000|2021-10-12 13:33:30|443.46|439.36|444.08|439.98|444.08|439.98|443.43|439.33|29
1634045620000|2021-10-12 13:33:40|444.09|439.99|444.27|440.17|444.27|440.17|444.09|439.99|24
1634045630000|2021-10-12 13:33:50|444.36|440.26|445.06|440.96|445.13|441.03|444.36|440.26|37
1634045640000|2021-10-12 13:34:00|445.07|440.97|444.58|440.48|445.3|441.2|444.58|440.48|33
1634045650000|2021-10-12 13:34:10|444.5|440.4|444.51|440.41|444.51|440.41|444.15|440.05|33
1634045660000|2021-10-12 13:34:20|444.53|440.43|445.78|441.68|445.78|441.68|444.53|440.43|34
1634045670000|2021-10-12 13:34:30|445.74|441.64|446.58|442.48|446.58|442.48|445.59|441.49|30
1634045680000|2021-10-12 13:34:40|446.56|442.46|447.11|443.01|447.15|443.05|446.53|442.43|18
1634045690000|2021-10-12 13:34:50|447|442.9|447.06|442.96|447.08|442.98|446.62|442.52|40
1634045700000|2021-10-12 13:35:00|447.23|443.13|447.67|443.57|448.01|443.91|447.23|443.13|36
1634045710000|2021-10-12 13:35:10|447.62|443.52|447.95|443.85|448.06|443.96|447.37|443.27|35
1634045720000|2021-10-12 13:35:20|447.96|443.86|447.44|443.34|448.36|444.26|447.44|443.34|33
1634045730000|2021-10-12 13:35:30|447.42|443.32|447.8|443.7|447.91|443.81|447.27|443.17|32
1634045740000|2021-10-12 13:35:40|447.82|443.72|447.14|443.04|447.82|443.72|447.14|443.04|32
1634045750000|2021-10-12 13:35:50|447.15|443.05|447.11|443.01|447.36|443.26|447.07|442.97|28
1634045760000|2021-10-12 13:36:00|447.05|442.95|446.72|442.62|447.22|443.12|446.72|442.62|35
1634045770000|2021-10-12 13:36:10|446.71|442.61|446.65|442.55|446.84|442.74|446.58|442.48|34
1634045780000|2021-10-12 13:36:20|446.63|442.53|447.1|443|447.12|443.02|446.49|442.39|32
1634045790000|2021-10-12 13:36:30|447.12|443.02|447.67|443.57|447.74|443.64|447.12|443.02|29
1634045800000|2021-10-12 13:36:40|447.66|443.56|447.7|443.6|447.7|443.6|447.54|443.44|28
1634045810000|2021-10-12 13:36:50|447.68|443.58|447.74|443.64|447.85|443.75|447.63|443.53|28
1634045820000|2021-10-12 13:37:00|447.77|443.67|447.9|443.8|448|443.9|447.67|443.57|25
1634045830000|2021-10-12 13:37:10|447.92|443.82|447.85|443.75|448|443.9|447.85|443.75|15
1634045840000|2021-10-12 13:37:20|447.9|443.8|447.65|443.55|447.91|443.81|447.58|443.48|21
1634045850000|2021-10-12 13:37:30|447.55|443.45|447.83|443.73|447.83|443.73|447.47|443.37|11
1634045860000|2021-10-12 13:37:40|447.81|443.71|447.87|443.77|447.94|443.84|447.7|443.6|22
1634045870000|2021-10-12 13:37:50|447.85|443.75|448.18|444.08|448.23|444.13|447.85|443.75|17
1634045880000|2021-10-12 13:38:00|448.21|444.11|448.85|444.75|448.85|444.75|448.21|444.11|28
1634045890000|2021-10-12 13:38:10|448.84|444.74|448.35|444.25|449.01|444.91|448.35|444.25|32
1634045900000|2021-10-12 13:38:20|448.37|444.27|448.95|444.85|448.95|444.85|448.37|444.27|21
1634045910000|2021-10-12 13:38:30|448.97|444.87|449.24|445.14|449.34|445.24|448.97|444.87|29
1634045920000|2021-10-12 13:38:40|449.22|445.12|449.35|445.25|449.6|445.5|449.22|445.12|23
1634045930000|2021-10-12 13:38:50|449.34|445.24|449.39|445.29|449.52|445.42|448.99|444.89|26
1634045940000|2021-10-12 13:39:00|449.38|445.28|448.94|444.84|449.6|445.5|448.94|444.84|29
1634045950000|2021-10-12 13:39:10|448.98|444.88|449.28|445.18|449.28|445.18|448.88|444.78|27
1634045960000|2021-10-12 13:39:20|449.35|445.25|449.27|445.17|449.57|445.47|449.19|445.09|32
1634045970000|2021-10-12 13:39:30|449.26|445.16|448.88|444.78|449.26|445.16|448.74|444.64|30
1634045980000|2021-10-12 13:39:40|448.9|444.8|448.63|444.53|448.93|444.83|448.61|444.51|19
1634045990000|2021-10-12 13:39:50|448.66|444.56|449.06|444.96|449.19|445.09|448.66|444.56|34
1634046000000|2021-10-12 13:40:00|449.07|444.97|448.64|444.54|449.07|444.97|448.64|444.54|25
1634046010000|2021-10-12 13:40:10|448.63|444.53|448.67|444.57|448.67|444.57|448.45|444.35|28
1634046020000|2021-10-12 13:40:20|448.66|444.56|448.42|444.32|448.72|444.62|448.41|444.31|26
1634046030000|2021-10-12 13:40:30|448.41|444.31|448.26|444.16|448.45|444.35|448.26|444.16|21
1634046040000|2021-10-12 13:40:40|448.25|444.15|448.08|443.98|448.27|444.17|448.06|443.96|22
1634046050000|2021-10-12 13:40:50|448.07|443.97|448.21|444.11|448.22|444.12|448.02|443.92|19
1634046060000|2021-10-12 13:41:00|448.22|444.12|448.61|444.51|448.7|444.6|448.22|444.12|20
1634046070000|2021-10-12 13:41:10|448.44|444.34|448.32|444.22|448.52|444.42|448.3|444.2|25
1634046080000|2021-10-12 13:41:20|448.33|444.23|448.22|444.12|448.33|444.23|448.16|444.06|15
1634046090000|2021-10-12 13:41:30|448.21|444.11|448.09|443.99|448.23|444.13|447.99|443.89|13
1634046100000|2021-10-12 13:41:40|448.08|443.98|448.14|444.04|448.19|444.09|448.07|443.97|17
1634046110000|2021-10-12 13:41:50|448.15|444.05|448.32|444.22|448.37|444.27|448.13|444.03|23
1634046120000|2021-10-12 13:42:00|448.33|444.23|448.38|444.28|448.38|444.28|448.32|444.22|21
1634046130000|2021-10-12 13:42:10|448.39|444.29|448.15|444.05|448.43|444.33|448.14|444.04|21
1634046140000|2021-10-12 13:42:20|448.14|444.04|447.94|443.84|448.18|444.08|447.94|443.84|25
1634046150000|2021-10-12 13:42:30|447.9|443.8|447.84|443.74|448|443.9|447.84|443.74|16
1634046160000|2021-10-12 13:42:40|447.85|443.75|448.05|443.95|448.1|444|447.85|443.75|10
1634046170000|2021-10-12 13:42:50|447.89|443.79|448.11|444.01|448.15|444.05|447.85|443.75|15
1634046180000|2021-10-12 13:43:00|448.15|444.05|448|443.9|448.25|444.15|447.97|443.87|26
1634046190000|2021-10-12 13:43:10|447.94|443.84|447.93|443.83|448|443.9|447.9|443.8|9
1634046200000|2021-10-12 13:43:20|447.9|443.8|447.85|443.75|448.05|443.95|447.71|443.61|24
1634046210000|2021-10-12 13:43:30|447.74|443.64|447.75|443.65|447.83|443.73|447.7|443.6|19
1634046220000|2021-10-12 13:43:40|447.7|443.6|447.58|443.48|447.8|443.7|447.56|443.46|13
1634046230000|2021-10-12 13:43:50|447.62|443.52|447.87|443.77|447.88|443.78|447.58|443.48|21
1634046240000|2021-10-12 13:44:00|447.82|443.72|447.91|443.81|447.91|443.81|447.82|443.72|15
1634046250000|2021-10-12 13:44:10|447.86|443.76|447.75|443.65|447.99|443.89|447.73|443.63|21
1634046260000|2021-10-12 13:44:20|447.76|443.66|447.08|442.98|447.76|443.66|447.08|442.98|30
1634046270000|2021-10-12 13:44:30|447.03|442.93|446.27|442.17|447.05|442.95|446.27|442.17|29
1634046280000|2021-10-12 13:44:40|446.26|442.16|446.05|441.95|446.38|442.28|446.01|441.91|26
1634046290000|2021-10-12 13:44:50|446.1|442|446.18|442.08|446.24|442.14|446|441.9|26
1634046300000|2021-10-12 13:45:00|446.23|442.13|446.05|441.95|446.35|442.25|445.95|441.85|26
1634046310000|2021-10-12 13:45:10|446.04|441.94|445.94|441.84|446.13|442.03|445.93|441.83|19
1634046320000|2021-10-12 13:45:20|445.95|441.85|445.63|441.53|445.96|441.86|445.63|441.53|20
1634046330000|2021-10-12 13:45:30|445.58|441.48|444.8|440.7|445.6|441.5|444.8|440.7|25
1634046340000|2021-10-12 13:45:40|444.75|440.65|444.22|440.12|444.78|440.68|443.95|439.85|25
1634046350000|2021-10-12 13:45:50|444.24|440.14|444.66|440.56|444.69|440.59|444.08|439.98|31
1634046360000|2021-10-12 13:46:00|444.6|440.5|444.57|440.47|445.1|441|444.57|440.47|29
1634046370000|2021-10-12 13:46:10|444.58|440.48|444.82|440.72|444.86|440.76|444.3|440.2|28
1634046380000|2021-10-12 13:46:20|444.86|440.76|444.95|440.85|445.1|441|444.56|440.46|28
1634046390000|2021-10-12 13:46:30|444.97|440.87|444.22|440.12|444.97|440.87|444.22|440.12|33
1634046400000|2021-10-12 13:46:40|444.21|440.11|444.15|440.05|444.34|440.24|444.11|440.01|29
1634046410000|2021-10-12 13:46:50|444.14|440.04|443.16|439.06|444.14|440.04|443.07|438.97|32
1634046420000|2021-10-12 13:47:00|443.08|438.98|442.49|438.39|443.13|439.03|442.41|438.31|36
1634046430000|2021-10-12 13:47:10|442.51|438.41|443.45|439.35|443.65|439.55|442.51|438.41|33
1634046440000|2021-10-12 13:47:20|443.52|439.42|442.9|438.8|443.56|439.46|442.9|438.8|30
1634046450000|2021-10-12 13:47:30|442.94|438.84|442.34|438.24|442.95|438.85|442.3|438.2|32
1634046460000|2021-10-12 13:47:40|442.36|438.26|442.33|438.23|442.57|438.47|442.25|438.15|36
1634046470000|2021-10-12 13:47:50|442.29|438.19|442.59|438.49|442.61|438.51|442.24|438.14|30
1634046480000|2021-10-12 13:48:00|442.61|438.51|442.74|438.64|442.78|438.68|442.59|438.49|29
1634046490000|2021-10-12 13:48:10|442.75|438.65|442.72|438.62|443.05|438.95|442.61|438.51|27
1634046500000|2021-10-12 13:48:20|442.74|438.64|442.57|438.47|442.92|438.82|442.52|438.42|23
1634046510000|2021-10-12 13:48:30|442.52|438.42|442.95|438.85|442.95|438.85|442.46|438.36|24
1634046520000|2021-10-12 13:48:40|442.9|438.8|443.09|438.99|443.17|439.07|442.9|438.8|20
1634046530000|2021-10-12 13:48:50|442.88|438.78|443.1|439|443.22|439.12|442.88|438.78|31
1634046540000|2021-10-12 13:49:00|443.09|438.99|443.64|439.54|443.66|439.56|443.09|438.99|27
1634046550000|2021-10-12 13:49:10|443.63|439.53|443.94|439.84|443.96|439.86|443.53|439.43|26
1634046560000|2021-10-12 13:49:20|443.93|439.83|444.05|439.95|444.2|440.1|443.93|439.83|17
1634046570000|2021-10-12 13:49:30|444|439.9|443.65|439.55|444|439.9|443.43|439.33|31
1634046580000|2021-10-12 13:49:40|443.63|439.53|443.54|439.44|443.63|439.53|443.5|439.4|16
1634046590000|2021-10-12 13:49:50|443.55|439.45|443.49|439.39|443.71|439.61|443.49|439.39|16
1634046600000|2021-10-12 13:50:00|443.54|439.44|443.64|439.54|443.7|439.6|443.54|439.44|14
1634046610000|2021-10-12 13:50:10|443.67|439.57|444.27|440.17|444.27|440.17|443.64|439.54|29
1634046620000|2021-10-12 13:50:20|444.25|440.15|444.25|440.15|444.48|440.38|444.2|440.1|27
1634046630000|2021-10-12 13:50:30|444.15|440.05|445.41|441.31|445.41|441.31|444.15|440.05|31
1634046640000|2021-10-12 13:50:40|445.43|441.33|445.25|441.15|445.46|441.36|445.15|441.05|31
1634046650000|2021-10-12 13:50:50|445.3|441.2|445.19|441.09|445.44|441.34|445.14|441.04|30
1634046660000|2021-10-12 13:51:00|445.18|441.08|444.62|440.52|445.18|441.08|444.6|440.5|33
1634046670000|2021-10-12 13:51:10|444.61|440.51|444.49|440.39|444.75|440.65|444.41|440.31|20
1634046680000|2021-10-12 13:51:20|444.48|440.38|444.4|440.3|444.76|440.66|444.4|440.3|22
1634046690000|2021-10-12 13:51:30|444.52|440.42|444.22|440.12|444.52|440.42|444.06|439.96|25
1634046700000|2021-10-12 13:51:40|444.23|440.13|445.03|440.93|445.03|440.93|444.16|440.06|29
1634046710000|2021-10-12 13:51:50|445.05|440.95|445.07|440.97|445.24|441.14|444.87|440.77|28
1634046720000|2021-10-12 13:52:00|445.03|440.93|444.92|440.82|445.04|440.94|444.77|440.67|22
1634046730000|2021-10-12 13:52:10|444.93|440.83|445.41|441.31|445.41|441.31|444.91|440.81|27
1634046740000|2021-10-12 13:52:20|445.4|441.3|445.82|441.72|445.87|441.77|445.4|441.3|25
1634046750000|2021-10-12 13:52:30|445.87|441.77|446.18|442.08|446.25|442.15|445.83|441.73|26
1634046760000|2021-10-12 13:52:40|446.19|442.09|446.53|442.43|446.58|442.48|446.19|442.09|19
1634046770000|2021-10-12 13:52:50|446.51|442.41|445.71|441.61|446.51|442.41|445.7|441.6|27
1634046780000|2021-10-12 13:53:00|445.7|441.6|445.85|441.75|445.87|441.77|445.6|441.5|23
1634046790000|2021-10-12 13:53:10|445.83|441.73|445.97|441.87|445.97|441.87|445.71|441.61|23
1634046800000|2021-10-12 13:53:20|446|441.9|445.8|441.7|446.16|442.06|445.8|441.7|18
1634046810000|2021-10-12 13:53:30|445.87|441.77|445.78|441.68|445.88|441.78|445.75|441.65|22
1634046820000|2021-10-12 13:53:40|445.76|441.66|445.55|441.45|445.76|441.66|445.44|441.34|28
1634046830000|2021-10-12 13:53:50|445.5|441.4|445.16|441.06|445.5|441.4|445.14|441.04|21
1634046840000|2021-10-12 13:54:00|445.15|441.05|444.68|440.58|445.15|441.05|444.65|440.55|21
1634046850000|2021-10-12 13:54:10|444.71|440.61|445.01|440.91|445.04|440.94|444.71|440.61|25
1634046860000|2021-10-12 13:54:20|445|440.9|445.35|441.25|445.41|441.31|445|440.9|24
1634046870000|2021-10-12 13:54:30|445.33|441.23|445.38|441.28|445.45|441.35|445.28|441.18|16
1634046880000|2021-10-12 13:54:40|445.39|441.29|445.56|441.46|445.63|441.53|445.38|441.28|17
1634046890000|2021-10-12 13:54:50|445.57|441.47|445.1|441|445.57|441.47|445.09|440.99|31
1634046900000|2021-10-12 13:55:00|445.09|440.99|445.45|441.35|445.45|441.35|445.01|440.91|18
1634046910000|2021-10-12 13:55:10|445.4|441.3|445.7|441.6|445.72|441.62|445.32|441.22|26
1634046920000|2021-10-12 13:55:20|445.72|441.62|446.04|441.94|446.05|441.95|445.72|441.62|17
1634046930000|2021-10-12 13:55:30|446.02|441.92|445.5|441.4|446.13|442.03|445.49|441.39|32
1634046940000|2021-10-12 13:55:40|445.49|441.39|445.23|441.13|445.52|441.42|445.23|441.13|21
1634046950000|2021-10-12 13:55:50|445.37|441.27|445.38|441.28|445.45|441.35|445.15|441.05|20
1634046960000|2021-10-12 13:56:00|445.4|441.3|445.24|441.14|445.4|441.3|445.19|441.09|15
1634046970000|2021-10-12 13:56:10|445.28|441.18|445.32|441.22|445.44|441.34|445.22|441.12|17
1634046980000|2021-10-12 13:56:20|445.33|441.23|445.68|441.58|445.69|441.59|445.31|441.21|18
1634046990000|2021-10-12 13:56:30|445.66|441.56|445.45|441.35|445.66|441.56|445.45|441.35|20
1634047000000|2021-10-12 13:56:40|445.47|441.37|445.83|441.73|445.85|441.75|445.47|441.37|15
1634047010000|2021-10-12 13:56:50|445.85|441.75|445.98|441.88|446|441.9|445.8|441.7|15
1634047020000|2021-10-12 13:57:00|446.01|441.91|445.84|441.74|446.01|441.91|445.84|441.74|14
1634047030000|2021-10-12 13:57:10|445.82|441.72|445.41|441.31|445.82|441.72|445.38|441.28|20
1634047040000|2021-10-12 13:57:20|445.38|441.28|445.37|441.27|445.51|441.41|445.3|441.2|24
1634047050000|2021-10-12 13:57:30|445.38|441.28|445.52|441.42|445.53|441.43|445.37|441.27|14
1634047060000|2021-10-12 13:57:40|445.55|441.45|445.93|441.83|445.94|441.84|445.54|441.44|18
1634047070000|2021-10-12 13:57:50|445.94|441.84|445.76|441.66|445.97|441.87|445.66|441.56|25
1634047080000|2021-10-12 13:58:00|445.8|441.7|446|441.9|446.05|441.95|445.72|441.62|19
1634047090000|2021-10-12 13:58:10|445.99|441.89|445.52|441.42|445.99|441.89|445.52|441.42|26
1634047100000|2021-10-12 13:58:20|445.57|441.47|445.62|441.52|445.62|441.52|445.5|441.4|13
1634047110000|2021-10-12 13:58:30|445.6|441.5|445.62|441.52|445.65|441.55|445.54|441.44|17
1634047120000|2021-10-12 13:58:40|445.58|441.48|445.43|441.33|445.6|441.5|445.42|441.32|14
1634047130000|2021-10-12 13:58:50|445.44|441.34|445.12|441.02|445.46|441.36|445.12|441.02|18
1634047140000|2021-10-12 13:59:00|445.15|441.05|445.01|440.91|445.15|441.05|445|440.9|13
1634047150000|2021-10-12 13:59:10|445.03|440.93|445.68|441.58|445.69|441.59|445.03|440.93|28
1634047160000|2021-10-12 13:59:20|445.71|441.61|445.91|441.81|445.92|441.82|445.46|441.36|26
1634047170000|2021-10-12 13:59:30|445.92|441.82|446|441.9|446.09|441.99|445.9|441.8|18
1634047180000|2021-10-12 13:59:40|445.99|441.89|445.51|441.41|445.99|441.89|445.47|441.37|27
1634047190000|2021-10-12 13:59:50|445.57|441.47|445.59|441.49|445.75|441.65|445.48|441.38|28
1634047200000|2021-10-12 14:00:00|445.55|441.45|445.34|441.24|445.55|441.45|445.24|441.14|28
1634047210000|2021-10-12 14:00:10|445.35|441.25|445.45|441.35|445.58|441.48|445.33|441.23|26
1634047220000|2021-10-12 14:00:20|445.4|441.3|445.04|440.94|445.4|441.3|445|440.9|28
1634047230000|2021-10-12 14:00:30|445.03|440.93|444.35|440.25|445.03|440.93|444.35|440.25|28
1634047240000|2021-10-12 14:00:40|444.3|440.2|444.41|440.31|444.43|440.33|444.2|440.1|19
1634047250000|2021-10-12 14:00:50|444.42|440.32|445.02|440.92|445.02|440.92|444.4|440.3|26
1634047260000|2021-10-12 14:01:00|445|440.9|445.16|441.06|445.42|441.32|445|440.9|29
1634047270000|2021-10-12 14:01:10|445.19|441.09|444.8|440.7|445.19|441.09|444.8|440.7|25
1634047280000|2021-10-12 14:01:20|444.91|440.81|444.55|440.45|444.93|440.83|444.55|440.45|14
1634047290000|2021-10-12 14:01:30|444.6|440.5|444.9|440.8|444.94|440.84|444.6|440.5|17
1634047300000|2021-10-12 14:01:40|444.91|440.81|445|440.9|445.06|440.96|444.9|440.8|17
1634047310000|2021-10-12 14:01:50|444.99|440.89|444.9|440.8|445.03|440.93|444.86|440.76|11
1634047320000|2021-10-12 14:02:00|444.94|440.84|444.85|440.75|444.99|440.89|444.8|440.7|20
1634047330000|2021-10-12 14:02:10|444.9|440.8|445.28|441.18|445.29|441.19|444.89|440.79|22
1634047340000|2021-10-12 14:02:20|445.29|441.19|445.68|441.58|445.81|441.71|445.26|441.16|26
1634047350000|2021-10-12 14:02:30|445.69|441.59|445.68|441.58|445.7|441.6|445.41|441.31|29
1634047360000|2021-10-12 14:02:40|445.65|441.55|445.95|441.85|445.96|441.86|445.65|441.55|19
1634047370000|2021-10-12 14:02:50|445.96|441.86|446.23|442.13|446.32|442.22|445.87|441.77|22
1634047380000|2021-10-12 14:03:00|446.22|442.12|446.92|442.82|447.01|442.91|446.22|442.12|27
1634047390000|2021-10-12 14:03:10|446.86|442.76|446.29|442.19|446.86|442.76|446.25|442.15|34
1634047400000|2021-10-12 14:03:20|446.22|442.12|445.53|441.43|446.24|442.14|445.52|441.42|28
1634047410000|2021-10-12 14:03:30|445.5|441.4|445.78|441.68|445.83|441.73|445.35|441.25|27
1634047420000|2021-10-12 14:03:40|445.76|441.66|446.28|442.18|446.28|442.18|445.76|441.66|23
1634047430000|2021-10-12 14:03:50|446.32|442.22|446.79|442.69|446.79|442.69|446.3|442.2|27
1634047440000|2021-10-12 14:04:00|446.81|442.71|447.34|443.24|447.36|443.26|446.74|442.64|24
1634047450000|2021-10-12 14:04:10|447.32|443.22|447.87|443.77|447.87|443.77|447.31|443.21|29
1634047460000|2021-10-12 14:04:20|447.9|443.8|448.41|444.31|448.56|444.46|447.88|443.78|27
1634047470000|2021-10-12 14:04:30|448.33|444.23|448.67|444.57|448.67|444.57|448.25|444.15|32
1634047480000|2021-10-12 14:04:40|448.65|444.55|447.3|443.2|448.65|444.55|447.3|443.2|33
1634047490000|2021-10-12 14:04:50|447.2|443.1|447.63|443.53|447.63|443.53|447.04|442.94|24
1634047500000|2021-10-12 14:05:00|447.64|443.54|447.95|443.85|448.19|444.09|447.64|443.54|31
1634047510000|2021-10-12 14:05:10|447.96|443.86|448.04|443.94|448.05|443.95|447.75|443.65|26
1634047520000|2021-10-12 14:05:20|448.03|443.93|448.3|444.2|448.4|444.3|448.03|443.93|26
1634047530000|2021-10-12 14:05:30|448.34|444.24|448.22|444.12|448.45|444.35|448.2|444.1|22
1634047540000|2021-10-12 14:05:40|448.12|444.02|447.75|443.65|448.21|444.11|447.67|443.57|27
1634047550000|2021-10-12 14:05:50|447.76|443.66|448.46|444.36|448.46|444.36|447.76|443.66|22
1634047560000|2021-10-12 14:06:00|448.47|444.37|448.01|443.91|448.5|444.4|447.88|443.78|27
1634047570000|2021-10-12 14:06:10|447.95|443.85|447.97|443.87|448.07|443.97|447.87|443.77|22
1634047580000|2021-10-12 14:06:20|447.92|443.82|447.56|443.46|448|443.9|447.56|443.46|19
1634047590000|2021-10-12 14:06:30|447.52|443.42|447.52|443.42|447.59|443.49|447.25|443.15|21
1634047600000|2021-10-12 14:06:40|447.53|443.43|448.01|443.91|448.03|443.93|447.53|443.43|19
1634047610000|2021-10-12 14:06:50|448.03|443.93|448.03|443.93|448.11|444.01|447.91|443.81|13
1634047620000|2021-10-12 14:07:00|448.06|443.96|448.13|444.03|448.15|444.05|447.98|443.88|15
1634047630000|2021-10-12 14:07:10|448.12|444.02|447.94|443.84|448.12|444.02|447.85|443.75|16
1634047640000|2021-10-12 14:07:20|448|443.9|447.3|443.2|448.01|443.91|447.3|443.2|25
1634047650000|2021-10-12 14:07:30|447.38|443.28|447|442.9|447.38|443.28|447|442.9|15
1634047660000|2021-10-12 14:07:40|447.05|442.95|447.15|443.05|447.18|443.08|447|442.9|18
1634047670000|2021-10-12 14:07:50|447.11|443.01|446.75|442.65|447.35|443.25|446.75|442.65|30
1634047680000|2021-10-12 14:08:00|446.82|442.72|446.92|442.82|447|442.9|446.6|442.5|28
1634047690000|2021-10-12 14:08:10|446.93|442.83|447.2|443.1|447.2|443.1|446.85|442.75|20
1634047700000|2021-10-12 14:08:20|447.24|443.14|447.8|443.7|447.8|443.7|447.24|443.14|35
1634047710000|2021-10-12 14:08:30|447.82|443.72|447.82|443.72|448.07|443.97|447.82|443.72|25
1634047720000|2021-10-12 14:08:40|447.81|443.71|447.39|443.29|447.86|443.76|447.39|443.29|31
1634047730000|2021-10-12 14:08:50|447.38|443.28|446.96|442.86|447.42|443.32|446.94|442.84|30
1634047740000|2021-10-12 14:09:00|446.95|442.85|447.34|443.24|447.36|443.26|446.9|442.8|26
1634047750000|2021-10-12 14:09:10|447.35|443.25|447.38|443.28|447.38|443.28|447.16|443.06|25
1634047760000|2021-10-12 14:09:20|447.41|443.31|447.62|443.52|447.62|443.52|447.37|443.27|28
1634047770000|2021-10-12 14:09:30|447.6|443.5|447.32|443.22|447.72|443.62|447.32|443.22|32
1634047780000|2021-10-12 14:09:40|447.31|443.21|447.18|443.08|447.37|443.27|447.13|443.03|15
1634047790000|2021-10-12 14:09:50|447.21|443.11|447.5|443.4|447.5|443.4|447.21|443.11|17
1634047800000|2021-10-12 14:10:00|447.51|443.41|447.05|442.95|447.54|443.44|447.05|442.95|32
1634047810000|2021-10-12 14:10:10|447.06|442.96|447.3|443.2|447.3|443.2|446.91|442.81|28
1634047820000|2021-10-12 14:10:20|447.32|443.22|447.24|443.14|447.32|443.22|447.2|443.1|15
1634047830000|2021-10-12 14:10:30|447.26|443.16|447.15|443.05|447.28|443.18|447.06|442.96|27
1634047840000|2021-10-12 14:10:40|447.01|442.91|447.17|443.07|447.19|443.09|447|442.9|21
1634047850000|2021-10-12 14:10:50|447.18|443.08|447.08|442.98|447.2|443.1|447|442.9|20
1634047860000|2021-10-12 14:11:00|447.17|443.07|447|442.9|447.19|443.09|446.92|442.82|24
1634047870000|2021-10-12 14:11:10|447.02|442.92|446.88|442.78|447.02|442.92|446.81|442.71|29
1634047880000|2021-10-12 14:11:20|446.87|442.77|446.98|442.88|446.98|442.88|446.79|442.69|21
1634047890000|2021-10-12 14:11:30|446.99|442.89|446.89|442.79|447.06|442.96|446.89|442.79|18
1634047900000|2021-10-12 14:11:40|446.91|442.81|446.75|442.65|446.94|442.84|446.5|442.4|25
1634047910000|2021-10-12 14:11:50|446.73|442.63|446.65|442.55|446.75|442.65|446.65|442.55|17
1634047920000|2021-10-12 14:12:00|446.55|442.45|446.46|442.36|446.55|442.45|446.2|442.1|23
1634047930000|2021-10-12 14:12:10|446.41|442.31|446.9|442.8|446.9|442.8|446.41|442.31|15
1634047940000|2021-10-12 14:12:20|446.89|442.79|447.15|443.05|447.2|443.1|446.89|442.79|18
1634047950000|2021-10-12 14:12:30|447.17|443.07|447.13|443.03|447.46|443.36|447.01|442.91|27
1634047960000|2021-10-12 14:12:40|447.1|443|447.21|443.11|447.21|443.11|447.1|443|20
1634047970000|2021-10-12 14:12:50|447.2|443.1|446.91|442.81|447.23|443.13|446.91|442.81|22
1634047980000|2021-10-12 14:13:00|446.92|442.82|447.12|443.02|447.22|443.12|446.92|442.82|18
1634047990000|2021-10-12 14:13:10|447.2|443.1|447.22|443.12|447.25|443.15|447.15|443.05|15
1634048000000|2021-10-12 14:13:20|447.2|443.1|447.34|443.24|447.34|443.24|447.2|443.1|4
1634048010000|2021-10-12 14:13:30|447.36|443.26|447.84|443.74|447.85|443.75|447.34|443.24|27
1634048020000|2021-10-12 14:13:40|447.86|443.76|447.11|443.01|447.86|443.76|447.1|443|29
1634048030000|2021-10-12 14:13:50|447.12|443.02|447.47|443.37|447.51|443.41|447.12|443.02|25
1634048040000|2021-10-12 14:14:00|447.46|443.36|447.9|443.8|447.9|443.8|447.4|443.3|20
1634048050000|2021-10-12 14:14:10|447.89|443.79|448.11|444.01|448.2|444.1|447.89|443.79|21
1634048060000|2021-10-12 14:14:20|448.12|444.02|448.32|444.22|448.32|444.22|448.1|444|14
1634048070000|2021-10-12 14:14:30|448.35|444.25|448.59|444.49|448.7|444.6|448.35|444.25|13
1634048080000|2021-10-12 14:14:40|448.58|444.48|448.52|444.42|448.59|444.49|448.28|444.18|22
1634048090000|2021-10-12 14:14:50|448.5|444.4|447.9|443.8|448.52|444.42|447.85|443.75|33
1634048100000|2021-10-12 14:15:00|447.91|443.81|448.15|444.05|448.15|444.05|447.88|443.78|19
1634048110000|2021-10-12 14:15:10|448.14|444.04|448.35|444.25|448.5|444.4|448.14|444.04|28
1634048120000|2021-10-12 14:15:20|448.39|444.29|448.76|444.66|448.76|444.66|448.39|444.29|22
1634048130000|2021-10-12 14:15:30|448.81|444.71|448.73|444.63|449.11|445.01|448.73|444.63|27
1634048140000|2021-10-12 14:15:40|448.74|444.64|448.78|444.68|448.79|444.69|448.48|444.38|21
1634048150000|2021-10-12 14:15:50|448.8|444.7|448.74|444.64|448.87|444.77|448.62|444.52|25
1634048160000|2021-10-12 14:16:00|448.73|444.63|448.86|444.76|448.97|444.87|448.72|444.62|20
1634048170000|2021-10-12 14:16:10|448.91|444.81|448.76|444.66|448.91|444.81|448.58|444.48|31
1634048180000|2021-10-12 14:16:20|448.78|444.68|448.06|443.96|449|444.9|448.06|443.96|28
1634048190000|2021-10-12 14:16:30|448.09|443.99|448.42|444.32|448.59|444.49|448.09|443.99|26
1634048200000|2021-10-12 14:16:40|448.46|444.36|448.2|444.1|448.59|444.49|448.17|444.07|26
1634048210000|2021-10-12 14:16:50|448.17|444.07|447.91|443.81|448.17|444.07|447.79|443.69|27
1634048220000|2021-10-12 14:17:00|447.98|443.88|447.2|443.1|448.2|444.1|447.2|443.1|32
1634048230000|2021-10-12 14:17:10|447.23|443.13|446.54|442.44|447.23|443.13|446.5|442.4|30
1634048240000|2021-10-12 14:17:20|446.51|442.41|446.48|442.38|446.54|442.44|446.22|442.12|28
1634048250000|2021-10-12 14:17:30|446.45|442.35|446.59|442.49|446.76|442.66|446.42|442.32|34
1634048260000|2021-10-12 14:17:40|446.54|442.44|447.02|442.92|447.27|443.17|446.54|442.44|24
1634048270000|2021-10-12 14:17:50|447.01|442.91|447.12|443.02|447.12|443.02|446.97|442.87|26
1634048280000|2021-10-12 14:18:00|447.11|443.01|447.08|442.98|447.12|443.02|446.97|442.87|21
1634048290000|2021-10-12 14:18:10|447.06|442.96|446.84|442.74|447.12|443.02|446.81|442.71|20
1634048300000|2021-10-12 14:18:20|446.83|442.73|446.85|442.75|446.87|442.77|446.82|442.72|12
1634048310000|2021-10-12 14:18:30|446.86|442.76|446.63|442.53|446.87|442.77|446.63|442.53|23
1634048320000|2021-10-12 14:18:40|446.64|442.54|446.82|442.72|446.82|442.72|446.57|442.47|23
1634048330000|2021-10-12 14:18:50|446.83|442.73|446.93|442.83|446.99|442.89|446.83|442.73|19
1634048340000|2021-10-12 14:19:00|446.94|442.84|447.03|442.93|447.2|443.1|446.94|442.84|21
1634048350000|2021-10-12 14:19:10|447|442.9|446.59|442.49|447|442.9|446.59|442.49|17
1634048360000|2021-10-12 14:19:20|446.56|442.46|446.74|442.64|446.83|442.73|446.56|442.46|22
1634048370000|2021-10-12 14:19:30|446.72|442.62|446.74|442.64|446.79|442.69|446.6|442.5|18
1634048380000|2021-10-12 14:19:40|446.73|442.63|446.62|442.52|446.78|442.68|446.39|442.29|27
1634048390000|2021-10-12 14:19:50|446.6|442.5|447.05|442.95|447.05|442.95|446.6|442.5|21
1634048400000|2021-10-12 14:20:00|447.07|442.97|446.95|442.85|447.07|442.97|446.93|442.83|13
1634048410000|2021-10-12 14:20:10|446.92|442.82|447.09|442.99|447.09|442.99|446.88|442.78|14
1634048420000|2021-10-12 14:20:20|447.07|442.97|447.22|443.12|447.29|443.19|447.07|442.97|16
1634048430000|2021-10-12 14:20:30|447.21|443.11|447.35|443.25|447.37|443.27|447.21|443.11|11
1634048440000|2021-10-12 14:20:40|447.36|443.26|447.17|443.07|447.36|443.26|447.11|443.01|19
1634048450000|2021-10-12 14:20:50|447.18|443.08|446.98|442.88|447.29|443.19|446.97|442.87|17
1634048460000|2021-10-12 14:21:00|446.97|442.87|447.15|443.05|447.15|443.05|446.97|442.87|15
1634048470000|2021-10-12 14:21:10|447.12|443.02|447.15|443.05|447.15|443.05|447.11|443.01|8
1634048480000|2021-10-12 14:21:20|447.13|443.03|447.25|443.15|447.26|443.16|447.12|443.02|18
1634048490000|2021-10-12 14:21:30|447.24|443.14|447.26|443.16|447.3|443.2|447.24|443.14|9
1634048500000|2021-10-12 14:21:40|447.22|443.12|447.22|443.12|447.25|443.15|447.1|443|19
1634048510000|2021-10-12 14:21:50|447.21|443.11|446.99|442.89|447.21|443.11|446.99|442.89|20
1634048520000|2021-10-12 14:22:00|447.03|442.93|447.3|443.2|447.3|443.2|447|442.9|11
1634048530000|2021-10-12 14:22:10|447.31|443.21|447.17|443.07|447.34|443.24|447.17|443.07|12
1634048540000|2021-10-12 14:22:20|447.18|443.08|447.05|442.95|447.18|443.08|446.99|442.89|11
1634048550000|2021-10-12 14:22:30|447.01|442.91|446.79|442.69|447.03|442.93|446.77|442.67|14
1634048560000|2021-10-12 14:22:40|446.75|442.65|447.29|443.19|447.29|443.19|446.72|442.62|33
1634048570000|2021-10-12 14:22:50|447.26|443.16|447.21|443.11|447.29|443.19|447.21|443.11|13
1634048580000|2021-10-12 14:23:00|447.15|443.05|446.82|442.72|447.22|443.12|446.82|442.72|20
1634048590000|2021-10-12 14:23:10|446.83|442.73|446.77|442.67|446.97|442.87|446.77|442.67|18
1634048600000|2021-10-12 14:23:20|446.82|442.72|446.85|442.75|446.96|442.86|446.8|442.7|21
1634048610000|2021-10-12 14:23:30|446.9|442.8|447.12|443.02|447.14|443.04|446.9|442.8|18
1634048620000|2021-10-12 14:23:40|447.09|442.99|447.45|443.35|447.53|443.43|447.07|442.97|21
1634048630000|2021-10-12 14:23:50|447.44|443.34|447.37|443.27|447.45|443.35|447.27|443.17|23
1634048640000|2021-10-12 14:24:00|447.41|443.31|447.25|443.15|447.41|443.31|447.24|443.14|26
1634048650000|2021-10-12 14:24:10|447.26|443.16|447.25|443.15|447.3|443.2|447.25|443.15|12
1634048660000|2021-10-12 14:24:20|447.24|443.14|447.36|443.26|447.36|443.26|447.24|443.14|19
1634048670000|2021-10-12 14:24:30|447.4|443.3|447.7|443.6|447.75|443.65|447.4|443.3|26
1634048680000|2021-10-12 14:24:40|447.72|443.62|447.73|443.63|447.86|443.76|447.71|443.61|18
1634048690000|2021-10-12 14:24:50|447.74|443.64|447.69|443.59|447.74|443.64|447.65|443.55|12
1634048700000|2021-10-12 14:25:00|447.68|443.58|447.3|443.2|447.72|443.62|447.3|443.2|23
1634048710000|2021-10-12 14:25:10|447.31|443.21|446.95|442.85|447.34|443.24|446.94|442.84|22
1634048720000|2021-10-12 14:25:20|446.92|442.82|446.48|442.38|446.92|442.82|446.48|442.38|26
1634048730000|2021-10-12 14:25:30|446.49|442.39|446.58|442.48|446.65|442.55|446.45|442.35|21
1634048740000|2021-10-12 14:25:40|446.62|442.52|446.45|442.35|446.62|442.52|446.34|442.24|18
1634048750000|2021-10-12 14:25:50|446.43|442.33|446.01|441.91|446.43|442.33|445.91|441.81|28
1634048760000|2021-10-12 14:26:00|446.03|441.93|446.15|442.05|446.28|442.18|446.02|441.92|21
1634048770000|2021-10-12 14:26:10|446.14|442.04|446.16|442.06|446.18|442.08|446.12|442.02|12
1634048780000|2021-10-12 14:26:20|446.18|442.08|446.12|442.02|446.19|442.09|446.03|441.93|21
1634048790000|2021-10-12 14:26:30|446.03|441.93|445.86|441.76|446.06|441.96|445.84|441.74|17
1634048800000|2021-10-12 14:26:40|445.93|441.83|446.42|442.32|446.53|442.43|445.88|441.78|28
1634048810000|2021-10-12 14:26:50|446.45|442.35|446.67|442.57|446.67|442.57|446.41|442.31|21
1634048820000|2021-10-12 14:27:00|446.63|442.53|447.01|442.91|447.05|442.95|446.63|442.53|28
1634048830000|2021-10-12 14:27:10|447.03|442.93|447.1|443|447.17|443.07|446.97|442.87|22
1634048840000|2021-10-12 14:27:20|447.11|443.01|447.12|443.02|447.15|443.05|447.11|443.01|12
1634048850000|2021-10-12 14:27:30|447.11|443.01|446.95|442.85|447.12|443.02|446.95|442.85|19
1634048860000|2021-10-12 14:27:40|446.93|442.83|446.7|442.6|446.93|442.83|446.7|442.6|23
1634048870000|2021-10-12 14:27:50|446.71|442.61|446.77|442.67|446.86|442.76|446.69|442.59|30
1634048880000|2021-10-12 14:28:00|446.76|442.66|446.86|442.76|446.86|442.76|446.74|442.64|20
1634048890000|2021-10-12 14:28:10|446.85|442.75|446.84|442.74|446.85|442.75|446.78|442.68|13
1634048900000|2021-10-12 14:28:20|446.83|442.73|446.59|442.49|446.83|442.73|446.59|442.49|13
1634048910000|2021-10-12 14:28:30|446.6|442.5|446.63|442.53|446.69|442.59|446.6|442.5|10
1634048920000|2021-10-12 14:28:40|446.69|442.59|446.74|442.64|446.74|442.64|446.69|442.59|16
1634048930000|2021-10-12 14:28:50|446.73|442.63|446.64|442.54|446.73|442.63|446.42|442.32|23
1634048940000|2021-10-12 14:29:00|446.6|442.5|446.67|442.57|446.67|442.57|446.6|442.5|9
1634048950000|2021-10-12 14:29:10|446.84|442.74|447.01|442.91|447.02|442.92|446.82|442.72|25
1634048960000|2021-10-12 14:29:20|447.06|442.96|447.41|443.31|447.48|443.38|446.97|442.87|25
1634048970000|2021-10-12 14:29:30|447.42|443.32|447.4|443.3|447.53|443.43|447.29|443.19|21
1634048980000|2021-10-12 14:29:40|447.41|443.31|447.2|443.1|447.41|443.31|447.2|443.1|20
1634048990000|2021-10-12 14:29:50|447.21|443.11|447.42|443.32|447.56|443.46|447.21|443.11|24
1634049000000|2021-10-12 14:30:00|447.45|443.35|447.53|443.43|447.64|443.54|447.42|443.32|15
1634049010000|2021-10-12 14:30:10|447.61|443.51|447.63|443.53|447.69|443.59|447.61|443.51|12
1634049020000|2021-10-12 14:30:20|447.64|443.54|447.81|443.71|447.88|443.78|447.63|443.53|18
1634049030000|2021-10-12 14:30:30|447.77|443.67|447.8|443.7|447.87|443.77|447.75|443.65|11
1634049040000|2021-10-12 14:30:40|447.83|443.73|447.52|443.42|447.87|443.77|447.52|443.42|17
1634049050000|2021-10-12 14:30:50|447.5|443.4|447.36|443.26|447.5|443.4|447.3|443.2|13
1634049060000|2021-10-12 14:31:00|447.31|443.21|446.85|442.75|447.31|443.21|446.79|442.69|27
1634049070000|2021-10-12 14:31:10|446.86|442.76|446.64|442.54|446.88|442.78|446.64|442.54|22
1634049080000|2021-10-12 14:31:20|446.65|442.55|446.47|442.37|446.66|442.56|446.44|442.34|22
1634049090000|2021-10-12 14:31:30|446.46|442.36|446.42|442.32|446.46|442.36|446.39|442.29|14
1634049100000|2021-10-12 14:31:40|446.46|442.36|446.61|442.51|446.8|442.7|446.46|442.36|19
1634049110000|2021-10-12 14:31:50|446.59|442.49|446.7|442.6|446.78|442.68|446.59|442.49|20
1634049120000|2021-10-12 14:32:00|446.69|442.59|446.52|442.42|446.69|442.59|446.49|442.39|15
1634049130000|2021-10-12 14:32:10|446.54|442.44|446.32|442.22|446.54|442.44|446.3|442.2|22
1634049140000|2021-10-12 14:32:20|446.25|442.15|446.05|441.95|446.28|442.18|445.97|441.87|28
1634049150000|2021-10-12 14:32:30|446.01|441.91|446.18|442.08|446.2|442.1|445.92|441.82|21
1634049160000|2021-10-12 14:32:40|446.2|442.1|446.26|442.16|446.33|442.23|446.14|442.04|22
1634049170000|2021-10-12 14:32:50|446.25|442.15|446.52|442.42|446.54|442.44|446.25|442.15|25
1634049180000|2021-10-12 14:33:00|446.55|442.45|446.42|442.32|446.65|442.55|446.42|442.32|19
1634049190000|2021-10-12 14:33:10|446.44|442.34|446.89|442.79|446.89|442.79|446.44|442.34|18
1634049200000|2021-10-12 14:33:20|446.92|442.82|447.05|442.95|447.08|442.98|446.9|442.8|22
1634049210000|2021-10-12 14:33:30|447.06|442.96|446.83|442.73|447.06|442.96|446.82|442.72|15
1634049220000|2021-10-12 14:33:40|446.82|442.72|446.74|442.64|446.82|442.72|446.62|442.52|18
1634049230000|2021-10-12 14:33:50|446.7|442.6|446.66|442.56|446.8|442.7|446.65|442.55|15
1634049240000|2021-10-12 14:34:00|446.65|442.55|446.21|442.11|446.65|442.55|446.21|442.11|22
1634049250000|2021-10-12 14:34:10|446.18|442.08|445.49|441.39|446.18|442.08|445.4|441.3|34
1634049260000|2021-10-12 14:34:20|445.45|441.35|445.81|441.71|445.81|441.71|445.44|441.34|30
1634049270000|2021-10-12 14:34:30|445.8|441.7|445.72|441.62|445.93|441.83|445.61|441.51|26
1634049280000|2021-10-12 14:34:40|445.74|441.64|445.73|441.63|445.86|441.76|445.69|441.59|18
1634049290000|2021-10-12 14:34:50|445.74|441.64|445.34|441.24|445.74|441.64|445.25|441.15|26
1634049300000|2021-10-12 14:35:00|445.37|441.27|444.76|440.66|445.49|441.39|444.66|440.56|29
1634049310000|2021-10-12 14:35:10|444.75|440.65|445.5|441.4|445.53|441.43|444.65|440.55|27
1634049320000|2021-10-12 14:35:20|445.46|441.36|445.5|441.4|445.75|441.65|445.43|441.33|23
1634049330000|2021-10-12 14:35:30|445.51|441.41|445.31|441.21|445.71|441.61|445.29|441.19|28
1634049340000|2021-10-12 14:35:40|445.42|441.32|445.36|441.26|445.6|441.5|445.33|441.23|27
1634049350000|2021-10-12 14:35:50|445.4|441.3|445.18|441.08|445.42|441.32|445.13|441.03|16
1634049360000|2021-10-12 14:36:00|445.17|441.07|445.01|440.91|445.17|441.07|444.93|440.83|21
1634049370000|2021-10-12 14:36:10|445.02|440.92|445.47|441.37|445.5|441.4|444.89|440.79|27
1634049380000|2021-10-12 14:36:20|445.5|441.4|445.52|441.42|445.7|441.6|445.47|441.37|22
1634049390000|2021-10-12 14:36:30|445.51|441.41|445.6|441.5|445.6|441.5|445.4|441.3|24
1634049400000|2021-10-12 14:36:40|445.55|441.45|445.4|441.3|445.58|441.48|445.4|441.3|15
1634049410000|2021-10-12 14:36:50|445.44|441.34|445.41|441.31|445.55|441.45|445.4|441.3|17
1634049420000|2021-10-12 14:37:00|445.4|441.3|445.29|441.19|445.46|441.36|445.29|441.19|16
1634049430000|2021-10-12 14:37:10|445.28|441.18|445.42|441.32|445.43|441.33|445.2|441.1|20
1634049440000|2021-10-12 14:37:20|445.43|441.33|445.35|441.25|445.47|441.37|445.2|441.1|16
1634049450000|2021-10-12 14:37:30|445.34|441.24|445.45|441.35|445.49|441.39|445.34|441.24|9
1634049460000|2021-10-12 14:37:40|445.44|441.34|445.14|441.04|445.5|441.4|445|440.9|17
1634049470000|2021-10-12 14:37:50|445.1|441|445.2|441.1|445.22|441.12|444.97|440.87|22
1634049480000|2021-10-12 14:38:00|445.19|441.09|444.81|440.71|445.19|441.09|444.8|440.7|22
1634049490000|2021-10-12 14:38:10|444.82|440.72|444.77|440.67|444.82|440.72|444.58|440.48|22
1634049500000|2021-10-12 14:38:20|444.75|440.65|444.62|440.52|444.76|440.66|444.6|440.5|13
1634049510000|2021-10-12 14:38:30|444.71|440.61|445.2|441.1|445.21|441.11|444.71|440.61|20
1634049520000|2021-10-12 14:38:40|445.21|441.11|445.07|440.97|445.24|441.14|444.93|440.83|18
1634049530000|2021-10-12 14:38:50|445.1|441|445.18|441.08|445.18|441.08|445.03|440.93|19
1634049540000|2021-10-12 14:39:00|445.19|441.09|445.11|441.01|445.23|441.13|445.09|440.99|10
1634049550000|2021-10-12 14:39:10|445.09|440.99|445.3|441.2|445.3|441.2|445|440.9|17
1634049560000|2021-10-12 14:39:20|445.31|441.21|445.2|441.1|445.32|441.22|445.17|441.07|22
1634049570000|2021-10-12 14:39:30|445.22|441.12|445.24|441.14|445.25|441.15|445.17|441.07|18
1634049580000|2021-10-12 14:39:40|445.25|441.15|445.3|441.2|445.3|441.2|445.2|441.1|15
1634049590000|2021-10-12 14:39:50|445.29|441.19|445.12|441.02|445.29|441.19|445.1|441|15
1634049600000|2021-10-12 14:40:00|445.15|441.05|445.38|441.28|445.38|441.28|445.13|441.03|13
1634049610000|2021-10-12 14:40:10|445.36|441.26|445.48|441.38|445.48|441.38|445.35|441.25|12
1634049620000|2021-10-12 14:40:20|445.5|441.4|445.41|441.31|445.62|441.52|445.4|441.3|10
1634049630000|2021-10-12 14:40:30|445.42|441.32|445.53|441.43|445.6|441.5|445.42|441.32|27
1634049640000|2021-10-12 14:40:40|445.51|441.41|445.42|441.32|445.57|441.47|445.42|441.32|16
1634049650000|2021-10-12 14:40:50|445.38|441.28|445.1|441|445.41|441.31|445.09|440.99|14
1634049660000|2021-10-12 14:41:00|445.11|441.01|445.1|441|445.12|441.02|445.1|441|17
1634049670000|2021-10-12 14:41:10|445.12|441.02|445.01|440.91|445.12|441.02|444.99|440.89|16
1634049680000|2021-10-12 14:41:20|445|440.9|444.82|440.72|445.02|440.92|444.81|440.71|19
1634049690000|2021-10-12 14:41:30|444.88|440.78|444.87|440.77|445.01|440.91|444.85|440.75|19
1634049700000|2021-10-12 14:41:40|444.89|440.79|444.76|440.66|445.02|440.92|444.76|440.66|16
1634049710000|2021-10-12 14:41:50|444.66|440.56|443.85|439.75|444.72|440.62|443.85|439.75|29
1634049720000|2021-10-12 14:42:00|443.93|439.83|444.1|440|444.1|440|443.78|439.68|21
1634049730000|2021-10-12 14:42:10|444.09|439.99|444.05|439.95|444.23|440.13|444.03|439.93|27
1634049740000|2021-10-12 14:42:20|444.04|439.94|443.97|439.87|444.08|439.98|443.97|439.87|21
1634049750000|2021-10-12 14:42:30|443.99|439.89|443.97|439.87|444.02|439.92|443.95|439.85|22
1634049760000|2021-10-12 14:42:40|443.96|439.86|443.99|439.89|444.26|440.16|443.94|439.84|29
1634049770000|2021-10-12 14:42:50|444.01|439.91|443.74|439.64|444.05|439.95|443.72|439.62|22
1634049780000|2021-10-12 14:43:00|443.7|439.6|443.47|439.37|443.78|439.68|443.41|439.31|25
1634049790000|2021-10-12 14:43:10|443.48|439.38|443.58|439.48|443.64|439.54|443.47|439.37|24
1634049800000|2021-10-12 14:43:20|443.59|439.49|443.56|439.46|443.61|439.51|443.44|439.34|24
1634049810000|2021-10-12 14:43:30|443.55|439.45|443.62|439.52|443.84|439.74|443.47|439.37|28
1634049820000|2021-10-12 14:43:40|443.55|439.45|443.61|439.51|443.66|439.56|443.52|439.42|25
1634049830000|2021-10-12 14:43:50|443.63|439.53|443.66|439.56|443.66|439.56|443.53|439.43|19
1634049840000|2021-10-12 14:44:00|443.65|439.55|443.54|439.44|443.7|439.6|443.5|439.4|16
1634049850000|2021-10-12 14:44:10|443.6|439.5|443.72|439.62|443.72|439.62|443.6|439.5|10
1634049860000|2021-10-12 14:44:20|443.73|439.63|443.61|439.51|443.73|439.63|443.59|439.49|9
1634049870000|2021-10-12 14:44:30|443.6|439.5|443.35|439.25|443.6|439.5|443.33|439.23|18
1634049880000|2021-10-12 14:44:40|443.28|439.18|442.96|438.86|443.36|439.26|442.96|438.86|26
1634049890000|2021-10-12 14:44:50|442.9|438.8|443.07|438.97|443.07|438.97|442.79|438.69|23
1634049900000|2021-10-12 14:45:00|443.05|438.95|442.89|438.79|443.08|438.98|442.77|438.67|31
1634049910000|2021-10-12 14:45:10|442.96|438.86|443.38|439.28|443.42|439.32|442.9|438.8|34
1634049920000|2021-10-12 14:45:20|443.41|439.31|443.57|439.47|443.7|439.6|443.36|439.26|26
1634049930000|2021-10-12 14:45:30|443.6|439.5|443.5|439.4|443.65|439.55|443.5|439.4|12
1634049940000|2021-10-12 14:45:40|443.4|439.3|443.35|439.25|443.5|439.4|443.3|439.2|15
1634049950000|2021-10-12 14:45:50|443.4|439.3|443.35|439.25|443.45|439.35|443.27|439.17|13
1634049960000|2021-10-12 14:46:00|443.33|439.23|443.1|439|443.33|439.23|443.08|438.98|9
1634049970000|2021-10-12 14:46:10|443.08|438.98|443|438.9|443.1|439|443|438.9|8
1634049980000|2021-10-12 14:46:20|443.01|438.91|443|438.9|443.18|439.08|442.98|438.88|20
1634049990000|2021-10-12 14:46:30|442.95|438.85|442.7|438.6|442.95|438.85|442.62|438.52|17
1634050000000|2021-10-12 14:46:40|442.75|438.65|442.54|438.44|442.83|438.73|442.54|438.44|18
1634050010000|2021-10-12 14:46:50|442.48|438.38|441.61|437.51|442.48|438.38|441.61|437.51|29
1634050020000|2021-10-12 14:47:00|441.65|437.55|441.8|437.7|441.82|437.72|441.58|437.48|29
1634050030000|2021-10-12 14:47:10|441.81|437.71|441.22|437.12|441.86|437.76|441.2|437.1|26
1634050040000|2021-10-12 14:47:20|441.21|437.11|441.3|437.2|441.52|437.42|441.21|437.11|29
1634050050000|2021-10-12 14:47:30|441.2|437.1|441.15|437.05|441.2|437.1|441|436.9|22
1634050060000|2021-10-12 14:47:40|441.1|437|441.43|437.33|441.45|437.35|441.04|436.94|22
1634050070000|2021-10-12 14:47:50|441.44|437.34|441.69|437.59|441.71|437.61|441.42|437.32|26
1634050080000|2021-10-12 14:48:00|441.66|437.56|441.73|437.63|441.73|437.63|441.58|437.48|21
1634050090000|2021-10-12 14:48:10|441.74|437.64|442.03|437.93|442.05|437.95|441.74|437.64|22
1634050100000|2021-10-12 14:48:20|442.05|437.95|442.02|437.92|442.25|438.15|442.02|437.92|21
1634050110000|2021-10-12 14:48:30|442.05|437.95|442.04|437.94|442.08|437.98|442.02|437.92|10
1634050120000|2021-10-12 14:48:40|442.08|437.98|442.2|438.1|442.3|438.2|442.08|437.98|17
1634050130000|2021-10-12 14:48:50|442.13|438.03|442.19|438.09|442.2|438.1|442.02|437.92|14
1634050140000|2021-10-12 14:49:00|442.2|438.1|442.39|438.29|442.45|438.35|442.2|438.1|15
1634050150000|2021-10-12 14:49:10|442.36|438.26|442.5|438.4|442.52|438.42|442.36|438.26|18
1634050160000|2021-10-12 14:49:20|442.54|438.44|442.87|438.77|442.9|438.8|442.5|438.4|18
1634050170000|2021-10-12 14:49:30|442.86|438.76|442.66|438.56|442.87|438.77|442.61|438.51|17
1634050180000|2021-10-12 14:49:40|442.67|438.57|442.45|438.35|442.67|438.57|442.37|438.27|17
1634050190000|2021-10-12 14:49:50|442.5|438.4|442.77|438.67|442.77|438.67|442.48|438.38|18
1634050200000|2021-10-12 14:50:00|442.78|438.68|443.17|439.07|443.17|439.07|442.78|438.68|22
1634050210000|2021-10-12 14:50:10|443.25|439.15|443.97|439.87|444|439.9|443.25|439.15|20
1634050220000|2021-10-12 14:50:20|444|439.9|443.9|439.8|444.09|439.99|443.75|439.65|28
1634050230000|2021-10-12 14:50:30|443.87|439.77|444.08|439.98|444.08|439.98|443.85|439.75|18
1634050240000|2021-10-12 14:50:40|444.05|439.95|443.42|439.32|444.1|440|443.42|439.32|27
1634050250000|2021-10-12 14:50:50|443.49|439.39|443.21|439.11|443.49|439.39|443.16|439.06|21
1634050260000|2021-10-12 14:51:00|443.15|439.05|442.93|438.83|443.22|439.12|442.92|438.82|17
1634050270000|2021-10-12 14:51:10|442.97|438.87|442.75|438.65|442.97|438.87|442.73|438.63|24
1634050280000|2021-10-12 14:51:20|442.65|438.55|442.3|438.2|442.74|438.64|442.15|438.05|22
1634050290000|2021-10-12 14:51:30|442.25|438.15|442.57|438.47|442.57|438.47|442.25|438.15|15
1634050300000|2021-10-12 14:51:40|442.7|438.6|442.74|438.64|442.94|438.84|442.7|438.6|18
1634050310000|2021-10-12 14:51:50|442.65|438.55|442.73|438.63|442.8|438.7|442.6|438.5|23
1634050320000|2021-10-12 14:52:00|442.72|438.62|442.47|438.37|442.72|438.62|442.47|438.37|17
1634050330000|2021-10-12 14:52:10|442.48|438.38|442.28|438.18|442.48|438.38|442.21|438.11|22
1634050340000|2021-10-12 14:52:20|442.26|438.16|441.91|437.81|442.26|438.16|441.91|437.81|21
1634050350000|2021-10-12 14:52:30|441.99|437.89|442.09|437.99|442.12|438.02|441.79|437.69|21
1634050360000|2021-10-12 14:52:40|442.07|437.97|442.11|438.01|442.14|438.04|441.99|437.89|14
1634050370000|2021-10-12 14:52:50|442.12|438.02|441.78|437.68|442.12|438.02|441.77|437.67|26
1634050380000|2021-10-12 14:53:00|441.79|437.69|441.91|437.81|441.91|437.81|441.79|437.69|12
1634050390000|2021-10-12 14:53:10|441.92|437.82|441.86|437.76|442.03|437.93|441.86|437.76|15
1634050400000|2021-10-12 14:53:20|441.9|437.8|442.17|438.07|442.24|438.14|441.9|437.8|20
1634050410000|2021-10-12 14:53:30|442.19|438.09|442.26|438.16|442.28|438.18|442.18|438.08|7
1634050420000|2021-10-12 14:53:40|442.3|438.2|442.2|438.1|442.35|438.25|442.2|438.1|9
1634050430000|2021-10-12 14:53:50|442.23|438.13|442.01|437.91|442.25|438.15|442.01|437.91|15
1634050440000|2021-10-12 14:54:00|441.94|437.84|441.92|437.82|441.94|437.84|441.84|437.74|13
1634050450000|2021-10-12 14:54:10|441.82|437.72|441.25|437.15|441.83|437.73|441.25|437.15|26
1634050460000|2021-10-12 14:54:20|441.3|437.2|441.52|437.42|441.52|437.42|441.27|437.17|11
1634050470000|2021-10-12 14:54:30|441.63|437.53|441.8|437.7|441.81|437.71|441.6|437.5|11
1634050480000|2021-10-12 14:54:40|441.85|437.75|442|437.9|442|437.9|441.6|437.5|18
1634050490000|2021-10-12 14:54:50|441.97|437.87|442.15|438.05|442.31|438.21|441.95|437.85|20
1634050500000|2021-10-12 14:55:00|442.13|438.03|442.1|438|442.3|438.2|442.1|438|12
1634050510000|2021-10-12 14:55:10|442.11|438.01|441.79|437.69|442.13|438.03|441.75|437.65|20
1634050520000|2021-10-12 14:55:20|441.8|437.7|441.81|437.71|441.85|437.75|441.76|437.66|13
1634050530000|2021-10-12 14:55:30|441.86|437.76|441.72|437.62|441.86|437.76|441.72|437.62|15
1634050540000|2021-10-12 14:55:40|441.73|437.63|441.56|437.46|441.74|437.64|441.54|437.44|14
1634050550000|2021-10-12 14:55:50|441.54|437.44|441.53|437.43|441.62|437.52|441.51|437.41|8
1634050560000|2021-10-12 14:56:00|441.52|437.42|441.3|437.2|441.52|437.42|441.28|437.18|15
1634050570000|2021-10-12 14:56:10|441.32|437.22|441.6|437.5|441.6|437.5|441.32|437.22|14
1634050580000|2021-10-12 14:56:20|441.62|437.52|441.61|437.51|441.78|437.68|441.57|437.47|16
1634050590000|2021-10-12 14:56:30|441.54|437.44|441.46|437.36|441.58|437.48|441.45|437.35|8
1634050600000|2021-10-12 14:56:40|441.51|437.41|441.29|437.19|441.51|437.41|441.29|437.19|14
1634050610000|2021-10-12 14:56:50|441.34|437.24|441.17|437.07|441.39|437.29|441.1|437|18
1634050620000|2021-10-12 14:57:00|441.14|437.04|441.12|437.02|441.21|437.11|441.1|437|22
1634050630000|2021-10-12 14:57:10|440.99|436.89|440.62|436.52|441.02|436.92|440.62|436.52|27
1634050640000|2021-10-12 14:57:20|440.65|436.55|440.96|436.86|441|436.9|440.64|436.54|22
1634050650000|2021-10-12 14:57:30|440.97|436.87|440.78|436.68|441|436.9|440.78|436.68|24
1634050660000|2021-10-12 14:57:40|440.73|436.63|440.59|436.49|440.73|436.63|440.55|436.45|12
1634050670000|2021-10-12 14:57:50|440.54|436.44|440.82|436.72|440.82|436.72|440.4|436.3|22
1634050680000|2021-10-12 14:58:00|440.81|436.71|440.81|436.71|440.86|436.76|440.6|436.5|19
1634050690000|2021-10-12 14:58:10|440.8|436.7|440.45|436.35|440.8|436.7|440.03|435.93|21
1634050700000|2021-10-12 14:58:20|440.3|436.2|439.35|435.25|440.3|436.2|439.23|435.13|29
1634050710000|2021-10-12 14:58:30|439.34|435.24|438.16|434.06|439.34|435.24|438.16|434.06|35
1634050720000|2021-10-12 14:58:40|438.12|434.02|438.73|434.63|438.92|434.82|438.05|433.95|31
1634050730000|2021-10-12 14:58:50|438.71|434.61|438.35|434.25|438.71|434.61|438.17|434.07|25
1634050740000|2021-10-12 14:59:00|438.4|434.3|439.27|435.17|439.3|435.2|438.4|434.3|35
1634050750000|2021-10-12 14:59:10|439.4|435.3|439.32|435.22|439.57|435.47|439.28|435.18|30
1634050760000|2021-10-12 14:59:20|439.33|435.23|439.5|435.4|439.64|435.54|439.18|435.08|26
1634050770000|2021-10-12 14:59:30|439.35|435.25|439.55|435.45|439.65|435.55|439.33|435.23|29
1634050780000|2021-10-12 14:59:40|439.57|435.47|439.17|435.07|439.67|435.57|439.08|434.98|28
1634050790000|2021-10-12 14:59:50|439.19|435.09|440.23|436.13|440.25|436.15|439.01|434.91|30
1634050800000|2021-10-12 15:00:00|440.22|436.12|440.19|436.09|440.75|436.65|440.13|436.03|32
1634050810000|2021-10-12 15:00:10|440.27|436.17|441.6|437.5|441.63|437.53|440.2|436.1|33
1634050820000|2021-10-12 15:00:20|441.76|437.66|440.86|436.76|441.85|437.75|440.69|436.59|37
1634050830000|2021-10-12 15:00:30|440.95|436.85|440.51|436.41|440.96|436.86|440.43|436.33|34
1634050840000|2021-10-12 15:00:40|440.59|436.49|439.89|435.79|440.6|436.5|439.75|435.65|35
1634050850000|2021-10-12 15:00:50|439.85|435.75|439.87|435.77|439.9|435.8|439.65|435.55|30
1634050860000|2021-10-12 15:01:00|439.93|435.83|439.4|435.3|439.93|435.83|439.4|435.3|25
1634050870000|2021-10-12 15:01:10|439.57|435.47|438.55|434.45|439.58|435.48|438.55|434.45|30
1634050880000|2021-10-12 15:01:20|438.6|434.5|437.98|433.88|438.87|434.77|437.98|433.88|34
1634050890000|2021-10-12 15:01:30|438.12|434.02|438.12|434.02|438.57|434.47|438.12|434.02|33
1634050900000|2021-10-12 15:01:40|438.11|434.01|438.73|434.63|438.73|434.63|437.89|433.79|30
1634050910000|2021-10-12 15:01:50|438.69|434.59|438.6|434.5|438.99|434.89|438.45|434.35|28
1634050920000|2021-10-12 15:02:00|438.56|434.46|438.72|434.62|438.82|434.72|438.45|434.35|31
1634050930000|2021-10-12 15:02:10|438.68|434.58|438.77|434.67|438.77|434.67|438.53|434.43|29
1634050940000|2021-10-12 15:02:20|438.79|434.69|438.74|434.64|438.81|434.71|438.59|434.49|27
1634050950000|2021-10-12 15:02:30|438.78|434.68|438.7|434.6|438.92|434.82|438.69|434.59|23
1634050960000|2021-10-12 15:02:40|438.74|434.64|438.25|434.15|438.81|434.71|438.25|434.15|26
1634050970000|2021-10-12 15:02:50|438.19|434.09|438.21|434.11|438.33|434.23|438.07|433.97|20
1634050980000|2021-10-12 15:03:00|438.19|434.09|438.47|434.37|438.47|434.37|438.15|434.05|24
1634050990000|2021-10-12 15:03:10|438.48|434.38|438.42|434.32|438.64|434.54|438.35|434.25|18
1634051000000|2021-10-12 15:03:20|438.32|434.22|437.72|433.62|438.32|434.22|437.65|433.55|31
1634051010000|2021-10-12 15:03:30|437.75|433.65|437.6|433.5|437.75|433.65|437.53|433.43|29
1634051020000|2021-10-12 15:03:40|437.5|433.4|437.51|433.41|437.55|433.45|437.48|433.38|13
1634051030000|2021-10-12 15:03:50|437.54|433.44|437.46|433.36|437.65|433.55|437.46|433.36|15
1634051040000|2021-10-12 15:04:00|437.44|433.34|437.13|433.03|437.44|433.34|437.12|433.02|24
1634051050000|2021-10-12 15:04:10|437.11|433.01|436.75|432.65|437.11|433.01|436.75|432.65|23
1634051060000|2021-10-12 15:04:20|436.77|432.67|436.06|431.96|436.77|432.67|436.06|431.96|31
1634051070000|2021-10-12 15:04:30|435.98|431.88|435.87|431.77|436.27|432.17|435.81|431.71|34
1634051080000|2021-10-12 15:04:40|435.88|431.78|436.1|432|436.2|432.1|435.68|431.58|32
1634051090000|2021-10-12 15:04:50|436.14|432.04|437.07|432.97|437.07|432.97|436.09|431.99|27
1634051100000|2021-10-12 15:05:00|437.17|433.07|437.84|433.74|437.87|433.77|437.13|433.03|33
1634051110000|2021-10-12 15:05:10|437.85|433.75|438.05|433.95|438.15|434.05|437.85|433.75|26
1634051120000|2021-10-12 15:05:20|438.02|433.92|438.23|434.13|438.46|434.36|438|433.9|30
1634051130000|2021-10-12 15:05:30|438.2|434.1|438.63|434.53|438.63|434.53|438.2|434.1|29
1634051140000|2021-10-12 15:05:40|438.6|434.5|438.6|434.5|438.75|434.65|438.53|434.43|21
1634051150000|2021-10-12 15:05:50|438.61|434.51|438.32|434.22|438.64|434.54|438.32|434.22|23
1634051160000|2021-10-12 15:06:00|438.42|434.32|438.71|434.61|438.71|434.61|438.35|434.25|24
1634051170000|2021-10-12 15:06:10|438.72|434.62|438.38|434.28|438.85|434.75|438.38|434.28|21
1634051180000|2021-10-12 15:06:20|438.36|434.26|437.81|433.71|438.36|434.26|437.78|433.68|33
1634051190000|2021-10-12 15:06:30|437.69|433.59|437.46|433.36|437.83|433.73|437.45|433.35|25
1634051200000|2021-10-12 15:06:40|437.47|433.37|437.02|432.92|437.6|433.5|437.02|432.92|25
1634051210000|2021-10-12 15:06:50|436.92|432.82|437.32|433.22|437.38|433.28|436.89|432.79|29
1634051220000|2021-10-12 15:07:00|437.46|433.36|437.8|433.7|437.81|433.71|437.37|433.27|20
1634051230000|2021-10-12 15:07:10|437.82|433.72|437.91|433.81|437.99|433.89|437.68|433.58|26
1634051240000|2021-10-12 15:07:20|437.92|433.82|438.36|434.26|438.36|434.26|437.9|433.8|18
1634051250000|2021-10-12 15:07:30|438.4|434.3|438.48|434.38|438.66|434.56|438.4|434.3|22
1634051260000|2021-10-12 15:07:40|438.47|434.37|438.52|434.42|438.58|434.48|438.42|434.32|10
1634051270000|2021-10-12 15:07:50|438.55|434.45|438.75|434.65|438.76|434.66|438.44|434.34|19
1634051280000|2021-10-12 15:08:00|438.72|434.62|438.49|434.39|438.79|434.69|438.45|434.35|19
1634051290000|2021-10-12 15:08:10|438.47|434.37|438.79|434.69|438.81|434.71|438.47|434.37|15
1634051300000|2021-10-12 15:08:20|438.8|434.7|439.02|434.92|439.25|435.15|438.8|434.7|27
1634051310000|2021-10-12 15:08:30|439|434.9|439.29|435.19|439.29|435.19|438.97|434.87|21
1634051320000|2021-10-12 15:08:40|439.27|435.17|439.21|435.11|439.27|435.17|439.21|435.11|8
1634051330000|2021-10-12 15:08:50|439.24|435.14|438.96|434.86|439.29|435.19|438.89|434.79|22
1634051340000|2021-10-12 15:09:00|439.02|434.92|438.97|434.87|439.12|435.02|438.87|434.77|22
1634051350000|2021-10-12 15:09:10|439|434.9|438.72|434.62|439.06|434.96|438.7|434.6|24
1634051360000|2021-10-12 15:09:20|438.69|434.59|438.5|434.4|438.71|434.61|438.5|434.4|17
1634051370000|2021-10-12 15:09:30|438.4|434.3|438.5|434.4|438.7|434.6|438.36|434.26|26
1634051380000|2021-10-12 15:09:40|438.46|434.36|438.66|434.56|438.91|434.81|438.46|434.36|28
1634051390000|2021-10-12 15:09:50|438.67|434.57|438.96|434.86|439|434.9|438.66|434.56|15
1634051400000|2021-10-12 15:10:00|439|434.9|439.44|435.34|439.44|435.34|438.94|434.84|24
1634051410000|2021-10-12 15:10:10|439.41|435.31|440.01|435.91|440.05|435.95|439.41|435.31|22
1634051420000|2021-10-12 15:10:20|439.98|435.88|440|435.9|440.15|436.05|439.95|435.85|30
1634051430000|2021-10-12 15:10:30|440.03|435.93|440.24|436.14|440.53|436.43|440.03|435.93|24
1634051440000|2021-10-12 15:10:40|440.23|436.13|440.06|435.96|440.41|436.31|440.05|435.95|27
1634051450000|2021-10-12 15:10:50|440.12|436.02|439.73|435.63|440.15|436.05|439.54|435.44|24
1634051460000|2021-10-12 15:11:00|439.74|435.64|439.65|435.55|439.86|435.76|439.17|435.07|32
1634051470000|2021-10-12 15:11:10|439.66|435.56|439.4|435.3|439.77|435.67|439.4|435.3|24
1634051480000|2021-10-12 15:11:20|439.39|435.29|439.37|435.27|439.58|435.48|439.35|435.25|23
1634051490000|2021-10-12 15:11:30|439.34|435.24|439.17|435.07|439.42|435.32|439.16|435.06|18
1634051500000|2021-10-12 15:11:40|439.18|435.08|439.61|435.51|439.68|435.58|439.15|435.05|30
1634051510000|2021-10-12 15:11:50|439.62|435.52|439.75|435.65|439.79|435.69|439.62|435.52|18
1634051520000|2021-10-12 15:12:00|439.74|435.64|439.54|435.44|439.78|435.68|439.47|435.37|18
1634051530000|2021-10-12 15:12:10|439.55|435.45|439.45|435.35|439.56|435.46|439.45|435.35|6
1634051540000|2021-10-12 15:12:20|439.42|435.32|439.18|435.08|439.42|435.32|439.18|435.08|13
1634051550000|2021-10-12 15:12:30|439.16|435.06|438.95|434.85|439.17|435.07|438.88|434.78|15
1634051560000|2021-10-12 15:12:40|438.9|434.8|439.04|434.94|439.04|434.94|438.83|434.73|14
1634051570000|2021-10-12 15:12:50|439|434.9|439.06|434.96|439.24|435.14|439|434.9|21
1634051580000|2021-10-12 15:13:00|439.05|434.95|439.14|435.04|439.14|435.04|439.02|434.92|17
1634051590000|2021-10-12 15:13:10|439.13|435.03|439.3|435.2|439.35|435.25|439.13|435.03|15
1634051600000|2021-10-12 15:13:20|439.25|435.15|439.06|434.96|439.41|435.31|439.06|434.96|22
1634051610000|2021-10-12 15:13:30|439.07|434.97|439.06|434.96|439.11|435.01|438.97|434.87|15
1634051620000|2021-10-12 15:13:40|439.08|434.98|438.84|434.74|439.08|434.98|438.78|434.68|16
1634051630000|2021-10-12 15:13:50|438.83|434.73|439.57|435.47|439.57|435.47|438.7|434.6|26
1634051640000|2021-10-12 15:14:00|439.62|435.52|439.18|435.08|439.62|435.52|439.11|435.01|19
1634051650000|2021-10-12 15:14:10|439.19|435.09|439.07|434.97|439.24|435.14|439.04|434.94|20
1634051660000|2021-10-12 15:14:20|438.99|434.89|438.62|434.52|438.99|434.89|438.61|434.51|16
1634051670000|2021-10-12 15:14:30|438.6|434.5|438.77|434.67|438.78|434.68|438.59|434.49|27
1634051680000|2021-10-12 15:14:40|438.76|434.66|438.62|434.52|438.76|434.66|438.59|434.49|12
1634051690000|2021-10-12 15:14:50|438.55|434.45|438.77|434.67|438.99|434.89|438.55|434.45|22
1634051700000|2021-10-12 15:15:00|438.82|434.72|439.3|435.2|439.3|435.2|438.8|434.7|27
1634051710000|2021-10-12 15:15:10|439.36|435.26|439.8|435.7|439.8|435.7|439.3|435.2|27
1634051720000|2021-10-12 15:15:20|439.79|435.69|440|435.9|440.02|435.92|439.72|435.62|31
1634051730000|2021-10-12 15:15:30|439.95|435.85|439.79|435.69|440.05|435.95|439.72|435.62|28
1634051740000|2021-10-12 15:15:40|439.76|435.66|439.71|435.61|439.8|435.7|439.71|435.61|16
1634051750000|2021-10-12 15:15:50|439.77|435.67|439.82|435.72|439.9|435.8|439.76|435.66|18
1634051760000|2021-10-12 15:16:00|439.78|435.68|440.29|436.19|440.29|436.19|439.77|435.67|27
1634051770000|2021-10-12 15:16:10|440.31|436.21|440.55|436.45|440.59|436.49|440.27|436.17|29
1634051780000|2021-10-12 15:16:20|440.56|436.46|441.34|437.24|441.34|437.24|440.53|436.43|30
1634051790000|2021-10-12 15:16:30|441.33|437.23|441.8|437.7|441.8|437.7|441.2|437.1|31
1634051800000|2021-10-12 15:16:40|441.77|437.67|442.18|438.08|442.52|438.42|441.77|437.67|33
1634051810000|2021-10-12 15:16:50|442.14|438.04|441.41|437.31|442.14|438.04|441.35|437.25|29
1634051820000|2021-10-12 15:17:00|441.42|437.32|441.63|437.53|441.81|437.71|441.42|437.32|31
1634051830000|2021-10-12 15:17:10|441.61|437.51|441.62|437.52|441.73|437.63|441.47|437.37|28
1634051840000|2021-10-12 15:17:20|441.64|437.54|441.54|437.44|441.82|437.72|441.45|437.35|21
1634051850000|2021-10-12 15:17:30|441.48|437.38|441.65|437.55|441.71|437.61|441.38|437.28|24
1634051860000|2021-10-12 15:17:40|441.68|437.58|441.68|437.58|441.76|437.66|441.61|437.51|21
1634051870000|2021-10-12 15:17:50|441.59|437.49|441.9|437.8|441.91|437.81|441.58|437.48|25
1634051880000|2021-10-12 15:18:00|441.91|437.81|441.61|437.51|441.92|437.82|441.53|437.43|17
1634051890000|2021-10-12 15:18:10|441.59|437.49|441.56|437.46|441.69|437.59|441.45|437.35|14
1634051900000|2021-10-12 15:18:20|441.55|437.45|441.49|437.39|441.61|437.51|441.46|437.36|16
1634051910000|2021-10-12 15:18:30|441.5|437.4|441.29|437.19|441.53|437.43|441.29|437.19|11
1634051920000|2021-10-12 15:18:40|441.2|437.1|441.09|436.99|441.29|437.19|441.09|436.99|12
1634051930000|2021-10-12 15:18:50|441.16|437.06|441.28|437.18|441.34|437.24|441|436.9|17
1634051940000|2021-10-12 15:19:00|441.31|437.21|441.37|437.27|441.6|437.5|441.3|437.2|17
1634051950000|2021-10-12 15:19:10|441.27|437.17|440.92|436.82|441.33|437.23|440.9|436.8|20
1634051960000|2021-10-12 15:19:20|440.94|436.84|440.94|436.84|440.98|436.88|440.84|436.74|16
1634051970000|2021-10-12 15:19:30|441.11|437.01|440.84|436.74|441.15|437.05|440.84|436.74|22
1634051980000|2021-10-12 15:19:40|440.86|436.76|440.88|436.78|440.94|436.84|440.86|436.76|10
1634051990000|2021-10-12 15:19:50|440.92|436.82|440.98|436.88|441.05|436.95|440.92|436.82|15
1634052000000|2021-10-12 15:20:00|440.99|436.89|441.2|437.1|441.3|437.2|440.94|436.84|17
1634052010000|2021-10-12 15:20:10|441.3|437.2|441.75|437.65|441.83|437.73|441.3|437.2|21
1634052020000|2021-10-12 15:20:20|441.69|437.59|442.13|438.03|442.13|438.03|441.69|437.59|14
1634052030000|2021-10-12 15:20:30|442.26|438.16|442.22|438.12|442.42|438.32|442.16|438.06|27
1634052040000|2021-10-12 15:20:40|442.17|438.07|441.93|437.83|442.2|438.1|441.8|437.7|29
1634052050000|2021-10-12 15:20:50|441.94|437.84|441.97|437.87|441.97|437.87|441.7|437.6|25
1634052060000|2021-10-12 15:21:00|442.02|437.92|441.74|437.64|442.12|438.02|441.74|437.64|22
1634052070000|2021-10-12 15:21:10|441.73|437.63|441.45|437.35|441.73|437.63|441.45|437.35|19
1634052080000|2021-10-12 15:21:20|441.53|437.43|441.42|437.32|441.55|437.45|441.37|437.27|21
1634052090000|2021-10-12 15:21:30|441.4|437.3|441.23|437.13|441.44|437.34|441.2|437.1|15
1634052100000|2021-10-12 15:21:40|441.24|437.14|441.36|437.26|441.4|437.3|441.18|437.08|15
1634052110000|2021-10-12 15:21:50|441.38|437.28|441.1|437|441.38|437.28|441.1|437|15
1634052120000|2021-10-12 15:22:00|441.13|437.03|441.31|437.21|441.42|437.32|441.13|437.03|25
1634052130000|2021-10-12 15:22:10|441.39|437.29|441.42|437.32|441.46|437.36|441.38|437.28|13
1634052140000|2021-10-12 15:22:20|441.35|437.25|441.7|437.6|441.72|437.62|441.35|437.25|21
1634052150000|2021-10-12 15:22:30|441.72|437.62|441.5|437.4|441.77|437.67|441.5|437.4|24
1634052160000|2021-10-12 15:22:40|441.47|437.37|441.43|437.33|441.49|437.39|441.37|437.27|15
1634052170000|2021-10-12 15:22:50|441.44|437.34|441|436.9|441.44|437.34|440.97|436.87|25
1634052180000|2021-10-12 15:23:00|440.99|436.89|440.99|436.89|441.16|437.06|440.97|436.87|21
1634052190000|2021-10-12 15:23:10|441|436.9|441.01|436.91|441.02|436.92|440.92|436.82|13
1634052200000|2021-10-12 15:23:20|440.99|436.89|441.18|437.08|441.18|437.08|440.99|436.89|16
1634052210000|2021-10-12 15:23:30|441.17|437.07|441.19|437.09|441.19|437.09|441.16|437.06|5
1634052220000|2021-10-12 15:23:40|441.12|437.02|440.87|436.77|441.12|437.02|440.87|436.77|19
1634052230000|2021-10-12 15:23:50|440.88|436.78|440.98|436.88|441.02|436.92|440.87|436.77|18
1634052240000|2021-10-12 15:24:00|441.01|436.91|441|436.9|441.05|436.95|440.99|436.89|7
1634052250000|2021-10-12 15:24:10|440.98|436.88|440.97|436.87|441.01|436.91|440.95|436.85|8
1634052260000|2021-10-12 15:24:20|441.01|436.91|441.18|437.08|441.21|437.11|441|436.9|11
1634052270000|2021-10-12 15:24:30|441.17|437.07|441.32|437.22|441.36|437.26|441.17|437.07|15
1634052280000|2021-10-12 15:24:40|441.31|437.21|441.31|437.21|441.32|437.22|441.31|437.21|3
1634052290000|2021-10-12 15:24:50|441.33|437.23|441.48|437.38|441.48|437.38|441.23|437.13|21
1634052300000|2021-10-12 15:25:00|441.5|437.4|441.44|437.34|441.51|437.41|441.38|437.28|11
1634052310000|2021-10-12 15:25:10|441.42|437.32|441.76|437.66|441.8|437.7|441.33|437.23|26
1634052320000|2021-10-12 15:25:20|441.84|437.74|441.56|437.46|441.84|437.74|441.56|437.46|29
1634052330000|2021-10-12 15:25:30|441.57|437.47|441.29|437.19|441.59|437.49|441.29|437.19|24
1634052340000|2021-10-12 15:25:40|441.3|437.2|441.25|437.15|441.3|437.2|441.23|437.13|9
1634052350000|2021-10-12 15:25:50|441.23|437.13|441.24|437.14|441.24|437.14|441.2|437.1|10
1634052360000|2021-10-12 15:26:00|441.17|437.07|441.28|437.18|441.34|437.24|441.14|437.04|14
1634052370000|2021-10-12 15:26:10|441.29|437.19|441.33|437.23|441.36|437.26|441.21|437.11|14
1634052380000|2021-10-12 15:26:20|441.37|437.27|441.57|437.47|441.74|437.64|441.37|437.27|21
1634052390000|2021-10-12 15:26:30|441.56|437.46|441.69|437.59|441.69|437.59|441.56|437.46|18
1634052400000|2021-10-12 15:26:40|441.68|437.58|441.76|437.66|441.8|437.7|441.62|437.52|18
1634052410000|2021-10-12 15:26:50|441.78|437.68|441.77|437.67|441.8|437.7|441.76|437.66|6
1634052420000|2021-10-12 15:27:00|441.78|437.68|441.95|437.85|441.95|437.85|441.76|437.66|20
1634052430000|2021-10-12 15:27:10|441.94|437.84|442.32|438.22|442.37|438.27|441.94|437.84|17
1634052440000|2021-10-12 15:27:20|442.33|438.23|441.92|437.82|442.34|438.24|441.92|437.82|26
1634052450000|2021-10-12 15:27:30|441.78|437.68|441.81|437.71|441.92|437.82|441.75|437.65|16
1634052460000|2021-10-12 15:27:40|441.75|437.65|441.61|437.51|441.79|437.69|441.6|437.5|20
1634052470000|2021-10-12 15:27:50|441.62|437.52|441.7|437.6|441.72|437.62|441.54|437.44|10
1634052480000|2021-10-12 15:28:00|441.66|437.56|441.78|437.68|441.81|437.71|441.66|437.56|18
1634052490000|2021-10-12 15:28:10|441.74|437.64|441.48|437.38|441.77|437.67|441.48|437.38|23
1634052500000|2021-10-12 15:28:20|441.53|437.43|441.71|437.61|441.71|437.61|441.52|437.42|16
1634052510000|2021-10-12 15:28:30|441.72|437.62|441.7|437.6|441.77|437.67|441.7|437.6|13
1634052520000|2021-10-12 15:28:40|441.73|437.63|441.64|437.54|441.74|437.64|441.64|437.54|11
1634052530000|2021-10-12 15:28:50|441.62|437.52|441.59|437.49|441.63|437.53|441.57|437.47|10
1634052540000|2021-10-12 15:29:00|441.58|437.48|441.64|437.54|441.71|437.61|441.58|437.48|12
1634052550000|2021-10-12 15:29:10|441.65|437.55|441.34|437.24|441.66|437.56|441.29|437.19|27
1634052560000|2021-10-12 15:29:20|441.31|437.21|440.56|436.46|441.34|437.24|440.56|436.46|31
1634052570000|2021-10-12 15:29:30|440.53|436.43|440.4|436.3|440.53|436.43|440.28|436.18|25
1634052580000|2021-10-12 15:29:40|440.42|436.32|440.57|436.47|440.57|436.47|440.35|436.25|29
1634052590000|2021-10-12 15:29:50|440.56|436.46|440.83|436.73|440.83|436.73|440.56|436.46|18
1634052600000|2021-10-12 15:30:00|440.82|436.72|440.88|436.78|440.98|436.88|440.8|436.7|16
1634052610000|2021-10-12 15:30:10|440.95|436.85|441.33|437.23|441.36|437.26|440.95|436.85|20
1634052620000|2021-10-12 15:30:20|441.31|437.21|441.84|437.74|441.84|437.74|441.31|437.21|22
1634052630000|2021-10-12 15:30:30|441.83|437.73|442.39|438.29|442.39|438.29|441.83|437.73|26
1634052640000|2021-10-12 15:30:40|442.42|438.32|442.69|438.59|442.72|438.62|442.34|438.24|25
1634052650000|2021-10-12 15:30:50|442.68|438.58|442.69|438.59|442.86|438.76|442.65|438.55|29
1634052660000|2021-10-12 15:31:00|442.66|438.56|442.74|438.64|442.92|438.82|442.65|438.55|25
1634052670000|2021-10-12 15:31:10|442.78|438.68|442.56|438.46|442.82|438.72|442.51|438.41|28
1634052680000|2021-10-12 15:31:20|442.55|438.45|442.46|438.36|442.56|438.46|442.4|438.3|22
1634052690000|2021-10-12 15:31:30|442.42|438.32|442.43|438.33|442.52|438.42|442.34|438.24|22
1634052700000|2021-10-12 15:31:40|442.41|438.31|442.62|438.52|442.63|438.53|442.41|438.31|21
1634052710000|2021-10-12 15:31:50|442.68|438.58|442.62|438.52|442.68|438.58|442.58|438.48|14
1634052720000|2021-10-12 15:32:00|442.61|438.51|442.18|438.08|442.62|438.52|442.18|438.08|23
1634052730000|2021-10-12 15:32:10|442.15|438.05|441.96|437.86|442.15|438.05|441.66|437.56|27
1634052740000|2021-10-12 15:32:20|441.95|437.85|442.26|438.16|442.29|438.19|441.95|437.85|17
1634052750000|2021-10-12 15:32:30|442.29|438.19|442.95|438.85|442.97|438.87|442.29|438.19|29
1634052760000|2021-10-12 15:32:40|442.96|438.86|443.18|439.08|443.25|439.15|442.89|438.79|22
1634052770000|2021-10-12 15:32:50|443.23|439.13|443.05|438.95|443.23|439.13|442.97|438.87|31
1634052780000|2021-10-12 15:33:00|443|438.9|443.11|439.01|443.12|439.02|442.95|438.85|14
1634052790000|2021-10-12 15:33:10|443.13|439.03|443.11|439.01|443.13|439.03|443.01|438.91|20
1634052800000|2021-10-12 15:33:20|442.98|438.88|443.21|439.11|443.21|439.11|442.9|438.8|29
1634052810000|2021-10-12 15:33:30|443.22|439.12|443.32|439.22|443.35|439.25|443.22|439.12|11
1634052820000|2021-10-12 15:33:40|443.37|439.27|443.4|439.3|443.42|439.32|443.37|439.27|16
1634052830000|2021-10-12 15:33:50|443.41|439.31|443.13|439.03|443.49|439.39|443.08|438.98|30
1634052840000|2021-10-12 15:34:00|443.16|439.06|444.9|440.8|444.9|440.8|443.16|439.06|32
1634052850000|2021-10-12 15:34:10|444.97|440.87|444.88|440.78|445.8|441.7|444.82|440.72|37
1634052860000|2021-10-12 15:34:20|444.92|440.82|445.36|441.26|445.36|441.26|444.7|440.6|21
1634052870000|2021-10-12 15:34:30|445.53|441.43|445.71|441.61|445.87|441.77|445.45|441.35|30
1634052880000|2021-10-12 15:34:40|445.73|441.63|445.23|441.13|445.74|441.64|445.23|441.13|21
1634052890000|2021-10-12 15:34:50|445.21|441.11|445.26|441.16|445.45|441.35|445.14|441.04|19
1634052900000|2021-10-12 15:35:00|445.27|441.17|445.31|441.21|445.33|441.23|445.25|441.15|12
1634052910000|2021-10-12 15:35:10|445.3|441.2|445.27|441.17|445.34|441.24|445.21|441.11|22
1634052920000|2021-10-12 15:35:20|445.28|441.18|445.07|440.97|445.28|441.18|445.05|440.95|17
1634052930000|2021-10-12 15:35:30|445.04|440.94|445.05|440.95|445.05|440.95|444.99|440.89|17
1634052940000|2021-10-12 15:35:40|445.08|440.98|445.44|441.34|445.44|441.34|445.08|440.98|16
1634052950000|2021-10-12 15:35:50|445.45|441.35|446.09|441.99|446.09|441.99|445.45|441.35|21
1634052960000|2021-10-12 15:36:00|446.1|442|446.15|442.05|446.2|442.1|446.04|441.94|18
1634052970000|2021-10-12 15:36:10|446.1|442|445.91|441.81|446.1|442|445.89|441.79|15
1634052980000|2021-10-12 15:36:20|445.89|441.79|445.75|441.65|445.91|441.81|445.6|441.5|23
1634052990000|2021-10-12 15:36:30|445.86|441.76|445.86|441.76|445.9|441.8|445.76|441.66|20
1634053000000|2021-10-12 15:36:40|445.87|441.77|446.26|442.16|446.26|442.16|445.84|441.74|15
1634053010000|2021-10-12 15:36:50|446.34|442.24|446.36|442.26|446.68|442.58|446.32|442.22|26
1634053020000|2021-10-12 15:37:00|446.35|442.25|446.63|442.53|446.63|442.53|446.15|442.05|19
1634053030000|2021-10-12 15:37:10|446.64|442.54|446.75|442.65|446.8|442.7|446.63|442.53|14
1634053040000|2021-10-12 15:37:20|446.78|442.68|446.36|442.26|446.78|442.68|446.33|442.23|19
1634053050000|2021-10-12 15:37:30|446.35|442.25|446.31|442.21|446.39|442.29|446.3|442.2|17
1634053060000|2021-10-12 15:37:40|446.34|442.24|446.55|442.45|446.55|442.45|446.31|442.21|13
1634053070000|2021-10-12 15:37:50|446.6|442.5|446.14|442.04|446.62|442.52|446.11|442.01|22
1634053080000|2021-10-12 15:38:00|446.09|441.99|445.93|441.83|446.09|441.99|445.84|441.74|13
1634053090000|2021-10-12 15:38:10|445.91|441.81|446.14|442.04|446.2|442.1|445.9|441.8|18
1634053100000|2021-10-12 15:38:20|446.13|442.03|446.5|442.4|446.55|442.45|446.13|442.03|15
1634053110000|2021-10-12 15:38:30|446.52|442.42|446.33|442.23|446.58|442.48|446.33|442.23|15
1634053120000|2021-10-12 15:38:40|446.27|442.17|446.57|442.47|446.57|442.47|446.24|442.14|18
1634053130000|2021-10-12 15:38:50|446.54|442.44|446.48|442.38|446.6|442.5|446.43|442.33|21
1634053140000|2021-10-12 15:39:00|446.46|442.36|446.31|442.21|446.54|442.44|446.28|442.18|15
1634053150000|2021-10-12 15:39:10|446.3|442.2|446.28|442.18|446.39|442.29|446.28|442.18|11
1634053160000|2021-10-12 15:39:20|446.33|442.23|446.55|442.45|446.55|442.45|446.33|442.23|12
1634053170000|2021-10-12 15:39:30|446.5|442.4|446.42|442.32|446.5|442.4|446.42|442.32|8
1634053180000|2021-10-12 15:39:40|446.44|442.34|446.43|442.33|446.45|442.35|446.41|442.31|11
1634053190000|2021-10-12 15:39:50|446.41|442.31|446.43|442.33|446.43|442.33|446.4|442.3|7
1634053200000|2021-10-12 15:40:00|446.4|442.3|446.3|442.2|446.43|442.33|446.28|442.18|13
1634053210000|2021-10-12 15:40:10|446.31|442.21|446.44|442.34|446.45|442.35|446.31|442.21|7
1634053220000|2021-10-12 15:40:20|446.48|442.38|446.31|442.21|446.48|442.38|446.31|442.21|7
1634053230000|2021-10-12 15:40:30|446.33|442.23|446.39|442.29|446.39|442.29|446.32|442.22|6
1634053240000|2021-10-12 15:40:40|446.4|442.3|446.43|442.33|446.52|442.42|446.4|442.3|7
1634053250000|2021-10-12 15:40:50|446.45|442.35|446.29|442.19|446.45|442.35|446.29|442.19|12
1634053260000|2021-10-12 15:41:00|446.31|442.21|446.34|442.24|446.52|442.42|446.3|442.2|14
1634053270000|2021-10-12 15:41:10|446.31|442.21|446.3|442.2|446.39|442.29|446.26|442.16|13
1634053280000|2021-10-12 15:41:20|446.32|442.22|446.37|442.27|446.39|442.29|446.32|442.22|15
1634053290000|2021-10-12 15:41:30|446.38|442.28|446.56|442.46|446.58|442.48|446.38|442.28|18
1634053300000|2021-10-12 15:41:40|446.61|442.51|446.72|442.62|446.72|442.62|446.61|442.51|12
1634053310000|2021-10-12 15:41:50|446.74|442.64|446.82|442.72|446.9|442.8|446.71|442.61|15
1634053320000|2021-10-12 15:42:00|446.81|442.71|447.02|442.92|447.02|442.92|446.81|442.71|13
1634053330000|2021-10-12 15:42:10|447.03|442.93|447.21|443.11|447.21|443.11|446.91|442.81|23
1634053340000|2021-10-12 15:42:20|447.22|443.12|447.52|443.42|447.66|443.56|447.12|443.02|25
1634053350000|2021-10-12 15:42:30|447.6|443.5|447.5|443.4|447.6|443.5|447.4|443.3|18
1634053360000|2021-10-12 15:42:40|447.55|443.45|447.58|443.48|447.65|443.55|447.53|443.43|18
1634053370000|2021-10-12 15:42:50|447.57|443.47|447.43|443.33|447.59|443.49|447.4|443.3|11
1634053380000|2021-10-12 15:43:00|447.4|443.3|448.05|443.95|448.05|443.95|447.39|443.29|22
1634053390000|2021-10-12 15:43:10|448.03|443.93|448.06|443.96|448.06|443.96|447.97|443.87|15
1634053400000|2021-10-12 15:43:20|448.05|443.95|448.46|444.36|448.54|444.44|448.05|443.95|17
1634053410000|2021-10-12 15:43:30|448.52|444.42|448.26|444.16|448.65|444.55|448.25|444.15|20
1634053420000|2021-10-12 15:43:40|448.3|444.2|447.5|443.4|448.4|444.3|447.5|443.4|22
1634053430000|2021-10-12 15:43:50|447.49|443.39|447.44|443.34|447.6|443.5|447.25|443.15|24
1634053440000|2021-10-12 15:44:00|447.43|443.33|447.52|443.42|447.54|443.44|447.41|443.31|16
1634053450000|2021-10-12 15:44:10|447.51|443.41|447.42|443.32|447.51|443.41|447.4|443.3|13
1634053460000|2021-10-12 15:44:20|447.43|443.33|446.98|442.88|447.46|443.36|446.96|442.86|22
1634053470000|2021-10-12 15:44:30|446.85|442.75|446.6|442.5|446.85|442.75|446.58|442.48|19
1634053480000|2021-10-12 15:44:40|446.5|442.4|446.6|442.5|446.88|442.78|446.5|442.4|25
1634053490000|2021-10-12 15:44:50|446.57|442.47|446.51|442.41|446.59|442.49|446.34|442.24|17
1634053500000|2021-10-12 15:45:00|446.6|442.5|446.66|442.56|446.75|442.65|446.6|442.5|17
1634053510000|2021-10-12 15:45:10|446.63|442.53|446.1|442|446.75|442.65|446.1|442|21
1634053520000|2021-10-12 15:45:20|446.09|441.99|445.75|441.65|446.09|441.99|445.7|441.6|21
1634053530000|2021-10-12 15:45:30|445.73|441.63|445.44|441.34|445.73|441.63|445.44|441.34|20
1634053540000|2021-10-12 15:45:40|445.39|441.29|444.68|440.58|445.39|441.29|444.68|440.58|24
1634053550000|2021-10-12 15:45:50|444.69|440.59|445.22|441.12|445.22|441.12|444.69|440.59|27
1634053560000|2021-10-12 15:46:00|445.29|441.19|445.67|441.57|445.79|441.69|445.29|441.19|27
1634053570000|2021-10-12 15:46:10|445.63|441.53|445.73|441.63|445.74|441.64|445.54|441.44|18
1634053580000|2021-10-12 15:46:20|445.74|441.64|445.87|441.77|446.14|442.04|445.74|441.64|24
1634053590000|2021-10-12 15:46:30|445.86|441.76|446.1|442|446.12|442.02|445.85|441.75|16
1634053600000|2021-10-12 15:46:40|446.11|442.01|446.32|442.22|446.33|442.23|446.07|441.97|17
1634053610000|2021-10-12 15:46:50|446.33|442.23|446.31|442.21|446.42|442.32|446.25|442.15|24
1634053620000|2021-10-12 15:47:00|446.32|442.22|445.63|441.53|446.36|442.26|445.63|441.53|26
1634053630000|2021-10-12 15:47:10|445.61|441.51|445.3|441.2|445.61|441.51|445.29|441.19|24
1634053640000|2021-10-12 15:47:20|445.32|441.22|445.78|441.68|445.79|441.69|445.25|441.15|25
1634053650000|2021-10-12 15:47:30|445.75|441.65|445.26|441.16|445.75|441.65|445.26|441.16|21
1634053660000|2021-10-12 15:47:40|445.31|441.21|444.95|440.85|445.31|441.21|444.91|440.81|16
1634053670000|2021-10-12 15:47:50|445.03|440.93|445.25|441.15|445.4|441.3|445.03|440.93|33
1634053680000|2021-10-12 15:48:00|445.26|441.16|445.43|441.33|445.46|441.36|445.26|441.16|15
1634053690000|2021-10-12 15:48:10|445.44|441.34|445.3|441.2|445.44|441.34|445.28|441.18|21
1634053700000|2021-10-12 15:48:20|445.31|441.21|444.75|440.65|445.31|441.21|444.65|440.55|26
1634053710000|2021-10-12 15:48:30|444.73|440.63|444.37|440.27|444.73|440.63|444.36|440.26|22
1634053720000|2021-10-12 15:48:40|444.36|440.26|444.2|440.1|444.36|440.26|443.97|439.87|32
1634053730000|2021-10-12 15:48:50|444.15|440.05|444.48|440.38|444.48|440.38|444.14|440.04|21
1634053740000|2021-10-12 15:49:00|444.49|440.39|444.68|440.58|444.91|440.81|444.49|440.39|28
1634053750000|2021-10-12 15:49:10|444.69|440.59|444.83|440.73|444.89|440.79|444.69|440.59|20
1634053760000|2021-10-12 15:49:20|444.87|440.77|444.63|440.53|444.93|440.83|444.58|440.48|24
1634053770000|2021-10-12 15:49:30|444.61|440.51|444.41|440.31|444.61|440.51|444.41|440.31|18
1634053780000|2021-10-12 15:49:40|444.4|440.3|444.34|440.24|444.43|440.33|444.29|440.19|16
1634053790000|2021-10-12 15:49:50|444.35|440.25|444.4|440.3|444.5|440.4|444.35|440.25|12
1634053800000|2021-10-12 15:50:00|444.45|440.35|444.48|440.38|444.48|440.38|444.38|440.28|12
1634053810000|2021-10-12 15:50:10|444.45|440.35|444.62|440.52|444.65|440.55|444.45|440.35|18
1634053820000|2021-10-12 15:50:20|444.63|440.53|444.83|440.73|444.83|440.73|444.62|440.52|20
1634053830000|2021-10-12 15:50:30|444.73|440.63|444.8|440.7|444.85|440.75|444.71|440.61|12
1634053840000|2021-10-12 15:50:40|444.83|440.73|444.6|440.5|444.86|440.76|444.59|440.49|16
1634053850000|2021-10-12 15:50:50|444.59|440.49|444.2|440.1|444.65|440.55|444.16|440.06|24
1634053860000|2021-10-12 15:51:00|444.21|440.11|444.05|439.95|444.21|440.11|443.94|439.84|26
1634053870000|2021-10-12 15:51:10|444.08|439.98|444.29|440.19|444.29|440.19|444.04|439.94|20
1634053880000|2021-10-12 15:51:20|444.34|440.24|444.59|440.49|444.64|440.54|444.34|440.24|17
1634053890000|2021-10-12 15:51:30|444.58|440.48|444.49|440.39|444.6|440.5|444.46|440.36|7
1634053900000|2021-10-12 15:51:40|444.5|440.4|444.53|440.43|444.53|440.43|444.47|440.37|12
1634053910000|2021-10-12 15:51:50|444.54|440.44|444.54|440.44|444.57|440.47|444.53|440.43|9
1634053920000|2021-10-12 15:52:00|444.52|440.42|444.69|440.59|444.7|440.6|444.52|440.42|13
1634053930000|2021-10-12 15:52:10|444.7|440.6|444.96|440.86|444.96|440.86|444.68|440.58|13
1634053940000|2021-10-12 15:52:20|444.98|440.88|444.99|440.89|445.13|441.03|444.98|440.88|27
1634053950000|2021-10-12 15:52:30|445.01|440.91|445.07|440.97|445.16|441.06|445.01|440.91|14
1634053960000|2021-10-12 15:52:40|445.08|440.98|444.68|440.58|445.08|440.98|444.65|440.55|21
1634053970000|2021-10-12 15:52:50|444.65|440.55|444.59|440.49|444.68|440.58|444.58|440.48|13
1634053980000|2021-10-12 15:53:00|444.57|440.47|444.74|440.64|444.85|440.75|444.57|440.47|22
1634053990000|2021-10-12 15:53:10|444.73|440.63|444.68|440.58|444.73|440.63|444.6|440.5|10
1634054000000|2021-10-12 15:53:20|444.69|440.59|444.7|440.6|444.73|440.63|444.69|440.59|10
1634054010000|2021-10-12 15:53:30|444.72|440.62|445.31|441.21|445.32|441.22|444.69|440.59|27
1634054020000|2021-10-12 15:53:40|445.32|441.22|445.47|441.37|445.48|441.38|445.32|441.22|12
1634054030000|2021-10-12 15:53:50|445.45|441.35|445.55|441.45|445.59|441.49|445.45|441.35|22
1634054040000|2021-10-12 15:54:00|445.51|441.41|445.76|441.66|445.76|441.66|445.5|441.4|16
1634054050000|2021-10-12 15:54:10|445.79|441.69|445.86|441.76|445.96|441.86|445.79|441.69|17
1634054060000|2021-10-12 15:54:20|445.9|441.8|445.77|441.67|445.9|441.8|445.72|441.62|16
1634054070000|2021-10-12 15:54:30|445.72|441.62|445.98|441.88|446.01|441.91|445.72|441.62|20
1634054080000|2021-10-12 15:54:40|446.02|441.92|445.97|441.87|446.19|442.09|445.97|441.87|19
1634054090000|2021-10-12 15:54:50|446.01|441.91|445.84|441.74|446.03|441.93|445.79|441.69|18
1634054100000|2021-10-12 15:55:00|445.86|441.76|445.9|441.8|445.9|441.8|445.73|441.63|20
1634054110000|2021-10-12 15:55:10|445.88|441.78|446.2|442.1|446.28|442.18|445.88|441.78|19
1634054120000|2021-10-12 15:55:20|446.19|442.09|446.6|442.5|446.66|442.56|446.18|442.08|21
1634054130000|2021-10-12 15:55:30|446.61|442.51|446.42|442.32|446.68|442.58|446.42|442.32|15
1634054140000|2021-10-12 15:55:40|446.37|442.27|446.36|442.26|446.37|442.27|446.34|442.24|12
1634054150000|2021-10-12 15:55:50|446.37|442.27|446.45|442.35|446.45|442.35|446.27|442.17|18
1634054160000|2021-10-12 15:56:00|446.46|442.36|446.17|442.07|446.54|442.44|446.16|442.06|16
1634054170000|2021-10-12 15:56:10|446.16|442.06|445.94|441.84|446.17|442.07|445.93|441.83|21
1634054180000|2021-10-12 15:56:20|445.92|441.82|446.15|442.05|446.15|442.05|445.91|441.81|19
1634054190000|2021-10-12 15:56:30|446.18|442.08|446.23|442.13|446.25|442.15|446.18|442.08|6
1634054200000|2021-10-12 15:56:40|446.18|442.08|446.16|442.06|446.18|442.08|446.15|442.05|6
1634054210000|2021-10-12 15:56:50|446.15|442.05|446.53|442.43|446.54|442.44|446.01|441.91|22
1634054220000|2021-10-12 15:57:00|446.55|442.45|446.34|442.24|446.55|442.45|446.34|442.24|10
1634054230000|2021-10-12 15:57:10|446.3|442.2|446.06|441.96|446.3|442.2|446.06|441.96|15
1634054240000|2021-10-12 15:57:20|446.05|441.95|445.85|441.75|446.05|441.95|445.81|441.71|16
1634054250000|2021-10-12 15:57:30|445.87|441.77|445.89|441.79|445.95|441.85|445.86|441.76|17
1634054260000|2021-10-12 15:57:40|445.87|441.77|445.76|441.66|445.9|441.8|445.71|441.61|10
1634054270000|2021-10-12 15:57:50|445.77|441.67|445.99|441.89|446|441.9|445.77|441.67|13
1634054280000|2021-10-12 15:58:00|445.96|441.86|445.96|441.86|445.96|441.86|445.91|441.81|10
1634054290000|2021-10-12 15:58:10|445.97|441.87|445.92|441.82|445.98|441.88|445.89|441.79|11
1634054300000|2021-10-12 15:58:20|445.91|441.81|445.89|441.79|445.92|441.82|445.86|441.76|14
1634054310000|2021-10-12 15:58:30|445.88|441.78|446.01|441.91|446.01|441.91|445.74|441.64|19
1634054320000|2021-10-12 15:58:40|446|441.9|446.14|442.04|446.14|442.04|446|441.9|19
1634054330000|2021-10-12 15:58:50|446.16|442.06|446.32|442.22|446.33|442.23|446.15|442.05|13
1634054340000|2021-10-12 15:59:00|446.33|442.23|446.6|442.5|446.6|442.5|446.33|442.23|13
1634054350000|2021-10-12 15:59:10|446.59|442.49|447.24|443.14|447.24|443.14|446.59|442.49|26
1634054360000|2021-10-12 15:59:20|447.25|443.15|447.21|443.11|447.34|443.24|447|442.9|23
1634054370000|2021-10-12 15:59:30|447.26|443.16|447.21|443.11|447.49|443.39|447.21|443.11|26
1634054380000|2021-10-12 15:59:40|447.2|443.1|447.22|443.12|447.22|443.12|447.15|443.05|12
1634054390000|2021-10-12 15:59:50|447.23|443.13|447.26|443.16|447.41|443.31|447.2|443.1|28
1634054400000|2021-10-12 16:00:00|447.25|443.15|447.06|442.96|447.25|443.15|446.96|442.86|17
1634054410000|2021-10-12 16:00:10|447.05|442.95|447.01|442.91|447.08|442.98|446.95|442.85|31
1634054420000|2021-10-12 16:00:20|446.96|442.86|446.98|442.88|447.05|442.95|446.89|442.79|20
1634054430000|2021-10-12 16:00:30|446.99|442.89|446.99|442.89|447.07|442.97|446.88|442.78|27
1634054440000|2021-10-12 16:00:40|447|442.9|446.8|442.7|447.01|442.91|446.8|442.7|8
1634054450000|2021-10-12 16:00:50|446.78|442.68|446.81|442.71|446.82|442.72|446.66|442.56|16
1634054460000|2021-10-12 16:01:00|446.87|442.77|446.66|442.56|446.88|442.78|446.64|442.54|18
1634054470000|2021-10-12 16:01:10|446.6|442.5|446.55|442.45|446.68|442.58|446.55|442.45|11
1634054480000|2021-10-12 16:01:20|446.54|442.44|446.59|442.49|446.61|442.51|446.45|442.35|21
1634054490000|2021-10-12 16:01:30|446.62|442.52|446.86|442.76|446.86|442.76|446.62|442.52|17
1634054500000|2021-10-12 16:01:40|446.88|442.78|447.52|443.42|447.55|443.45|446.88|442.78|20
1634054510000|2021-10-12 16:01:50|447.51|443.41|448.11|444.01|448.12|444.02|447.51|443.41|22
1634054520000|2021-10-12 16:02:00|448.1|444|447.88|443.78|448.35|444.25|447.88|443.78|28
1634054530000|2021-10-12 16:02:10|447.87|443.77|447.62|443.52|447.88|443.78|447.62|443.52|33
1634054540000|2021-10-12 16:02:20|447.59|443.49|447.6|443.5|447.64|443.54|447.29|443.19|29
1634054550000|2021-10-12 16:02:30|447.52|443.42|447.53|443.43|447.53|443.43|447.36|443.26|16
1634054560000|2021-10-12 16:02:40|447.51|443.41|447.03|442.93|447.52|443.42|447.03|442.93|25
1634054570000|2021-10-12 16:02:50|447.05|442.95|446.62|442.52|447.06|442.96|446.58|442.48|24
1634054580000|2021-10-12 16:03:00|446.61|442.51|446.43|442.33|446.61|442.51|446.43|442.33|21
1634054590000|2021-10-12 16:03:10|446.44|442.34|447.08|442.98|447.08|442.98|446.44|442.34|28
1634054600000|2021-10-12 16:03:20|447.07|442.97|446.87|442.77|447.07|442.97|446.75|442.65|27
1634054610000|2021-10-12 16:03:30|446.86|442.76|446.96|442.86|446.96|442.86|446.77|442.67|13
1634054620000|2021-10-12 16:03:40|446.95|442.85|446.45|442.35|446.95|442.85|446.32|442.22|18
1634054630000|2021-10-12 16:03:50|446.44|442.34|446.45|442.35|446.66|442.56|446.43|442.33|18
1634054640000|2021-10-12 16:04:00|446.38|442.28|446.13|442.03|446.38|442.28|446.13|442.03|18
1634054650000|2021-10-12 16:04:10|446.12|442.02|446.2|442.1|446.31|442.21|446.09|441.99|22
1634054660000|2021-10-12 16:04:20|446.17|442.07|446.73|442.63|446.73|442.63|446.17|442.07|16
1634054670000|2021-10-12 16:04:30|446.75|442.65|447.09|442.99|447.1|443|446.75|442.65|22
1634054680000|2021-10-12 16:04:40|447.1|443|447.35|443.25|447.35|443.25|447.01|442.91|17
1634054690000|2021-10-12 16:04:50|447.36|443.26|447.99|443.89|447.99|443.89|447.35|443.25|24
1634054700000|2021-10-12 16:05:00|448|443.9|448.16|444.06|448.24|444.14|447.93|443.83|28
1634054710000|2021-10-12 16:05:10|448.13|444.03|448.17|444.07|448.27|444.17|448.13|444.03|27
1634054720000|2021-10-12 16:05:20|448.32|444.22|448.47|444.37|448.52|444.42|448.29|444.19|24
1634054730000|2021-10-12 16:05:30|448.46|444.36|448.67|444.57|448.69|444.59|448.35|444.25|24
1634054740000|2021-10-12 16:05:40|448.8|444.7|448.68|444.58|449|444.9|448.68|444.58|33
1634054750000|2021-10-12 16:05:50|448.67|444.57|448.55|444.45|448.76|444.66|448.55|444.45|25
1634054760000|2021-10-12 16:06:00|448.57|444.47|448.65|444.55|448.66|444.56|448.54|444.44|14
1634054770000|2021-10-12 16:06:10|448.66|444.56|448.18|444.08|448.69|444.59|448.16|444.06|30
1634054780000|2021-10-12 16:06:20|448.15|444.05|447.7|443.6|448.15|444.05|447.7|443.6|22
1634054790000|2021-10-12 16:06:30|447.66|443.56|447.45|443.35|447.68|443.58|447.45|443.35|24
1634054800000|2021-10-12 16:06:40|447.44|443.34|447.33|443.23|447.45|443.35|447.31|443.21|14
1634054810000|2021-10-12 16:06:50|447.3|443.2|447.13|443.03|447.4|443.3|447.12|443.02|17
1634054820000|2021-10-12 16:07:00|447.1|443|446.72|442.62|447.1|443|446.65|442.55|24
1634054830000|2021-10-12 16:07:10|446.7|442.6|446.46|442.36|446.7|442.6|446.46|442.36|18
1634054840000|2021-10-12 16:07:20|446.53|442.43|445.88|441.78|446.53|442.43|445.88|441.78|25
1634054850000|2021-10-12 16:07:30|445.91|441.81|445.87|441.77|445.99|441.89|445.84|441.74|24
1634054860000|2021-10-12 16:07:40|445.84|441.74|445.12|441.02|445.84|441.74|445.12|441.02|27
1634054870000|2021-10-12 16:07:50|445.08|440.98|444.71|440.61|445.12|441.02|444.68|440.58|34
1634054880000|2021-10-12 16:08:00|444.69|440.59|444.48|440.38|444.82|440.72|444.46|440.36|25
1634054890000|2021-10-12 16:08:10|444.52|440.42|444.25|440.15|444.52|440.42|444.19|440.09|19
1634054900000|2021-10-12 16:08:20|444.2|440.1|444.22|440.12|444.23|440.13|443.95|439.85|21
1634054910000|2021-10-12 16:08:30|444.23|440.13|444.49|440.39|444.51|440.41|444.23|440.13|26
1634054920000|2021-10-12 16:08:40|444.5|440.4|445|440.9|445.01|440.91|444.5|440.4|26
1634054930000|2021-10-12 16:08:50|445.01|440.91|445.22|441.12|445.43|441.33|445|440.9|27
1634054940000|2021-10-12 16:09:00|445.2|441.1|444.6|440.5|445.2|441.1|444.6|440.5|29
1634054950000|2021-10-12 16:09:10|444.65|440.55|444.26|440.16|444.68|440.58|444.25|440.15|26
1634054960000|2021-10-12 16:09:20|444.31|440.21|444.55|440.45|444.55|440.45|444.25|440.15|27
1634054970000|2021-10-12 16:09:30|444.6|440.5|445.05|440.95|445.07|440.97|444.6|440.5|23
1634054980000|2021-10-12 16:09:40|445.04|440.94|444.94|440.84|445.05|440.95|444.94|440.84|10
1634054990000|2021-10-12 16:09:50|444.91|440.81|444.24|440.14|444.91|440.81|444.24|440.14|36
1634055000000|2021-10-12 16:10:00|444.23|440.13|444.33|440.23|444.44|440.34|444.23|440.13|28
1634055010000|2021-10-12 16:10:10|444.32|440.22|444.55|440.45|444.79|440.69|444.32|440.22|25
1634055020000|2021-10-12 16:10:20|444.54|440.44|445|440.9|445|440.9|444.54|440.44|21
1634055030000|2021-10-12 16:10:30|445.01|440.91|444.93|440.83|445.07|440.97|444.93|440.83|17
1634055040000|2021-10-12 16:10:40|444.88|440.78|444.55|440.45|444.88|440.78|444.45|440.35|26
1634055050000|2021-10-12 16:10:50|444.57|440.47|444.29|440.19|444.57|440.47|444.27|440.17|14
1634055060000|2021-10-12 16:11:00|444.27|440.17|444.39|440.29|444.45|440.35|444.22|440.12|17
1634055070000|2021-10-12 16:11:10|444.44|440.34|444.77|440.67|444.85|440.75|444.42|440.32|25
1634055080000|2021-10-12 16:11:20|444.75|440.65|444.65|440.55|444.76|440.66|444.55|440.45|12
1634055090000|2021-10-12 16:11:30|444.7|440.6|444.81|440.71|444.81|440.71|444.7|440.6|8
1634055100000|2021-10-12 16:11:40|444.82|440.72|444.63|440.53|444.86|440.76|444.63|440.53|16
1634055110000|2021-10-12 16:11:50|444.64|440.54|444.89|440.79|444.89|440.79|444.64|440.54|21
1634055120000|2021-10-12 16:12:00|444.88|440.78|444.85|440.75|444.93|440.83|444.83|440.73|12
1634055130000|2021-10-12 16:12:10|444.81|440.71|444.69|440.59|444.82|440.72|444.55|440.45|16
1634055140000|2021-10-12 16:12:20|444.67|440.57|444.6|440.5|444.69|440.59|444.58|440.48|11
1634055150000|2021-10-12 16:12:30|444.65|440.55|444.73|440.63|444.73|440.63|444.62|440.52|11
1634055160000|2021-10-12 16:12:40|444.75|440.65|444.75|440.65|444.78|440.68|444.7|440.6|12
1634055170000|2021-10-12 16:12:50|444.74|440.64|444.87|440.77|444.87|440.77|444.63|440.53|17
1634055180000|2021-10-12 16:13:00|444.85|440.75|444.55|440.45|444.85|440.75|444.55|440.45|24
1634055190000|2021-10-12 16:13:10|444.57|440.47|444.72|440.62|444.72|440.62|444.52|440.42|15
1634055200000|2021-10-12 16:13:20|444.73|440.63|444.6|440.5|444.73|440.63|444.57|440.47|10
1634055210000|2021-10-12 16:13:30|444.63|440.53|444.25|440.15|444.63|440.53|444.25|440.15|18
1634055220000|2021-10-12 16:13:40|444.24|440.14|444.2|440.1|444.24|440.14|444.11|440.01|21
1634055230000|2021-10-12 16:13:50|444.23|440.13|444.11|440.01|444.23|440.13|444.11|440.01|14
1634055240000|2021-10-12 16:14:00|444.1|440|444.2|440.1|444.2|440.1|443.99|439.89|15
1634055250000|2021-10-12 16:14:10|444.25|440.15|444.49|440.39|444.49|440.39|444.15|440.05|22
1634055260000|2021-10-12 16:14:20|444.51|440.41|444.35|440.25|444.53|440.43|444.35|440.25|9
1634055270000|2021-10-12 16:14:30|444.34|440.24|444.15|440.05|444.35|440.25|444.15|440.05|16
1634055280000|2021-10-12 16:14:40|444.11|440.01|444.06|439.96|444.15|440.05|444.05|439.95|12
1634055290000|2021-10-12 16:14:50|444.03|439.93|443.3|439.2|444.03|439.93|443.3|439.2|27
1634055300000|2021-10-12 16:15:00|443.31|439.21|443.71|439.61|443.81|439.71|443.15|439.05|32
1634055310000|2021-10-12 16:15:10|443.72|439.62|444.66|440.56|444.68|440.58|443.72|439.62|33
1634055320000|2021-10-12 16:15:20|444.64|440.54|444.22|440.12|444.72|440.62|444.22|440.12|28
1634055330000|2021-10-12 16:15:30|444.17|440.07|444.06|439.96|444.23|440.13|443.98|439.88|29
1634055340000|2021-10-12 16:15:40|444.05|439.95|444.53|440.43|444.6|440.5|444.05|439.95|31
1634055350000|2021-10-12 16:15:50|444.56|440.46|445.23|441.13|445.23|441.13|444.54|440.44|27
1634055360000|2021-10-12 16:16:00|445.3|441.2|444.6|440.5|445.32|441.22|444.6|440.5|27
1634055370000|2021-10-12 16:16:10|444.59|440.49|444.75|440.65|444.75|440.65|444.49|440.39|23
1634055380000|2021-10-12 16:16:20|444.76|440.66|444.99|440.89|445|440.9|444.73|440.63|31
1634055390000|2021-10-12 16:16:30|444.97|440.87|445.5|441.4|445.5|441.4|444.97|440.87|21
1634055400000|2021-10-12 16:16:40|445.49|441.39|445.39|441.29|445.49|441.39|445.28|441.18|26
1634055410000|2021-10-12 16:16:50|445.36|441.26|445.58|441.48|445.6|441.5|445.36|441.26|22
1634055420000|2021-10-12 16:17:00|445.62|441.52|445.46|441.36|445.77|441.67|445.46|441.36|21
1634055430000|2021-10-12 16:17:10|445.48|441.38|445.65|441.55|445.68|441.58|445.44|441.34|23
1634055440000|2021-10-12 16:17:20|445.63|441.53|445.53|441.43|445.66|441.56|445.37|441.27|21
1634055450000|2021-10-12 16:17:30|445.51|441.41|445.14|441.04|445.51|441.41|445.1|441|14
1634055460000|2021-10-12 16:17:40|445.12|441.02|445|440.9|445.17|441.07|444.94|440.84|31
1634055470000|2021-10-12 16:17:50|444.97|440.87|445.17|441.07|445.19|441.09|444.96|440.86|17
1634055480000|2021-10-12 16:18:00|445.2|441.1|445.23|441.13|445.24|441.14|445.2|441.1|11
1634055490000|2021-10-12 16:18:10|445.24|441.14|445.5|441.4|445.5|441.4|445.18|441.08|19
1634055500000|2021-10-12 16:18:20|445.51|441.41|445.81|441.71|445.88|441.78|445.51|441.41|23
1634055510000|2021-10-12 16:18:30|445.78|441.68|445.6|441.5|445.81|441.71|445.58|441.48|11
1634055520000|2021-10-12 16:18:40|445.58|441.48|445.6|441.5|445.65|441.55|445.51|441.41|19
1634055530000|2021-10-12 16:18:50|445.61|441.51|445.54|441.44|445.63|441.53|445.49|441.39|10
1634055540000|2021-10-12 16:19:00|445.57|441.47|445.46|441.36|445.6|441.5|445.46|441.36|11
1634055550000|2021-10-12 16:19:10|445.41|441.31|445.59|441.49|445.6|441.5|445.37|441.27|10
1634055560000|2021-10-12 16:19:20|445.6|441.5|445.84|441.74|445.84|441.74|445.58|441.48|12
1634055570000|2021-10-12 16:19:30|445.79|441.69|445.67|441.57|445.79|441.69|445.58|441.48|17
1634055580000|2021-10-12 16:19:40|445.64|441.54|445.8|441.7|445.81|441.71|445.6|441.5|21
1634055590000|2021-10-12 16:19:50|445.81|441.71|446|441.9|446|441.9|445.8|441.7|15
1634055600000|2021-10-12 16:20:00|446.01|441.91|446.1|442|446.11|442.01|445.98|441.88|21
1634055610000|2021-10-12 16:20:10|446.12|442.02|446.63|442.53|446.63|442.53|446.12|442.02|26
1634055620000|2021-10-12 16:20:20|446.64|442.54|447|442.9|447|442.9|446.64|442.54|19
1634055630000|2021-10-12 16:20:30|447.02|442.92|447.2|443.1|447.21|443.11|446.93|442.83|20
1634055640000|2021-10-12 16:20:40|447.21|443.11|447.15|443.05|447.23|443.13|447.02|442.92|23
1634055650000|2021-10-12 16:20:50|447.14|443.04|447.65|443.55|447.65|443.55|447.14|443.04|20
1634055660000|2021-10-12 16:21:00|447.66|443.56|447.37|443.27|447.73|443.63|447.36|443.26|28
1634055670000|2021-10-12 16:21:10|447.34|443.24|447.42|443.32|447.42|443.32|447.26|443.16|14
1634055680000|2021-10-12 16:21:20|447.41|443.31|447.44|443.34|447.48|443.38|447.41|443.31|9
1634055690000|2021-10-12 16:21:30|447.45|443.35|447.11|443.01|447.45|443.35|447.01|442.91|13
1634055700000|2021-10-12 16:21:40|447.06|442.96|447.16|443.06|447.2|443.1|447.06|442.96|10
1634055710000|2021-10-12 16:21:50|447.19|443.09|447.21|443.11|447.23|443.13|447.19|443.09|7
1634055720000|2021-10-12 16:22:00|447.2|443.1|447.56|443.46|447.56|443.46|447.2|443.1|16
1634055730000|2021-10-12 16:22:10|447.58|443.48|447.91|443.81|447.93|443.83|447.57|443.47|21
1634055740000|2021-10-12 16:22:20|447.9|443.8|448.01|443.91|448.01|443.91|447.9|443.8|13
1634055750000|2021-10-12 16:22:30|448.03|443.93|448.13|444.03|448.32|444.22|448.03|443.93|27
1634055760000|2021-10-12 16:22:40|448.11|444.01|447.8|443.7|448.15|444.05|447.71|443.61|28
1634055770000|2021-10-12 16:22:50|447.78|443.68|447.74|443.64|447.84|443.74|447.68|443.58|25
1634055780000|2021-10-12 16:23:00|447.76|443.66|447.31|443.21|447.81|443.71|447.31|443.21|17
1634055790000|2021-10-12 16:23:10|447.2|443.1|447.08|442.98|447.2|443.1|447.08|442.98|9
1634055800000|2021-10-12 16:23:20|447.05|442.95|446.85|442.75|447.13|443.03|446.85|442.75|19
1634055810000|2021-10-12 16:23:30|446.81|442.71|446.9|442.8|446.9|442.8|446.75|442.65|14
1634055820000|2021-10-12 16:23:40|446.89|442.79|446.68|442.58|446.89|442.79|446.66|442.56|8
1634055830000|2021-10-12 16:23:50|446.66|442.56|447.1|443|447.17|443.07|446.65|442.55|13
1634055840000|2021-10-12 16:24:00|447.11|443.01|446.85|442.75|447.16|443.06|446.85|442.75|9
1634055850000|2021-10-12 16:24:10|446.65|442.55|447.1|443|447.1|443|446.6|442.5|22
1634055860000|2021-10-12 16:24:20|447.11|443.01|446.85|442.75|447.24|443.14|446.8|442.7|27
1634055870000|2021-10-12 16:24:30|446.86|442.76|446.95|442.85|446.95|442.85|446.79|442.69|20
1634055880000|2021-10-12 16:24:40|447|442.9|447.28|443.18|447.28|443.18|447|442.9|13
1634055890000|2021-10-12 16:24:50|447.29|443.19|447.39|443.29|447.46|443.36|447.29|443.19|16
1634055900000|2021-10-12 16:25:00|447.4|443.3|447.38|443.28|447.52|443.42|447.37|443.27|18
1634055910000|2021-10-12 16:25:10|447.36|443.26|447.43|443.33|447.45|443.35|447.36|443.26|10
1634055920000|2021-10-12 16:25:20|447.45|443.35|447.38|443.28|447.47|443.37|447.38|443.28|6
1634055930000|2021-10-12 16:25:30|447.36|443.26|446.97|442.87|447.36|443.26|446.97|442.87|10
1634055940000|2021-10-12 16:25:40|446.96|442.86|446.8|442.7|446.98|442.88|446.76|442.66|12
1634055950000|2021-10-12 16:25:50|446.74|442.64|446.42|442.32|446.74|442.64|446.35|442.25|16
1634055960000|2021-10-12 16:26:00|446.45|442.35|446.58|442.48|446.58|442.48|446.35|442.25|15
1634055970000|2021-10-12 16:26:10|446.59|442.49|446.61|442.51|446.75|442.65|446.58|442.48|18
1634055980000|2021-10-12 16:26:20|446.57|442.47|446.4|442.3|446.57|442.47|446.4|442.3|9
1634055990000|2021-10-12 16:26:30|446.41|442.31|446.7|442.6|446.7|442.6|446.4|442.3|20
1634056000000|2021-10-12 16:26:40|446.75|442.65|446.98|442.88|446.98|442.88|446.7|442.6|21
1634056010000|2021-10-12 16:26:50|447.04|442.94|446.95|442.85|447.06|442.96|446.95|442.85|11
1634056020000|2021-10-12 16:27:00|446.86|442.76|446.76|442.66|446.86|442.76|446.75|442.65|9
1634056030000|2021-10-12 16:27:10|446.72|442.62|446.54|442.44|446.73|442.63|446.54|442.44|8
1634056040000|2021-10-12 16:27:20|446.5|442.4|446.5|442.4|446.5|442.4|446.44|442.34|4
1634056050000|2021-10-12 16:27:30|446.51|442.41|446.53|442.43|446.7|442.6|446.49|442.39|11
1634056060000|2021-10-12 16:27:40|446.5|442.4|446.66|442.56|446.7|442.6|446.5|442.4|5
1634056070000|2021-10-12 16:27:50|446.57|442.47|446.8|442.7|446.9|442.8|446.56|442.46|18
1634056080000|2021-10-12 16:28:00|446.79|442.69|446.77|442.67|446.79|442.69|446.73|442.63|5
1634056090000|2021-10-12 16:28:10|446.8|442.7|446.89|442.79|446.9|442.8|446.8|442.7|7
1634056100000|2021-10-12 16:28:20|446.87|442.77|446.86|442.76|446.97|442.87|446.76|442.66|20
1634056110000|2021-10-12 16:28:30|446.83|442.73|447.2|443.1|447.22|443.12|446.74|442.64|19
1634056120000|2021-10-12 16:28:40|447.18|443.08|446.98|442.88|447.2|443.1|446.97|442.87|18
1634056130000|2021-10-12 16:28:50|446.97|442.87|447.11|443.01|447.25|443.15|446.97|442.87|20
1634056140000|2021-10-12 16:29:00|447.1|443|446.91|442.81|447.1|443|446.85|442.75|19
1634056150000|2021-10-12 16:29:10|446.86|442.76|446.67|442.57|446.86|442.76|446.66|442.56|10
1634056160000|2021-10-12 16:29:20|446.66|442.56|445.85|441.75|446.67|442.57|445.85|441.75|25
1634056170000|2021-10-12 16:29:30|445.88|441.78|446.02|441.92|446.02|441.92|445.75|441.65|30
1634056180000|2021-10-12 16:29:40|446.05|441.95|445.96|441.86|446.06|441.96|445.82|441.72|26
1634056190000|2021-10-12 16:29:50|445.95|441.85|446.46|442.36|446.48|442.38|445.95|441.85|25
1634056200000|2021-10-12 16:30:00|446.47|442.37|446.53|442.43|446.53|442.43|446.37|442.27|18
1634056210000|2021-10-12 16:30:10|446.54|442.44|446.75|442.65|446.75|442.65|446.53|442.43|14
1634056220000|2021-10-12 16:30:20|446.76|442.66|447.1|443|447.2|443.1|446.75|442.65|14
1634056230000|2021-10-12 16:30:30|447.07|442.97|447.72|443.62|447.78|443.68|447.07|442.97|26
1634056240000|2021-10-12 16:30:40|447.8|443.7|447.89|443.79|447.9|443.8|447.66|443.56|25
1634056250000|2021-10-12 16:30:50|447.87|443.77|447.57|443.47|447.87|443.77|447.57|443.47|19
1634056260000|2021-10-12 16:31:00|447.58|443.48|447.43|443.33|447.58|443.48|447.4|443.3|18
1634056270000|2021-10-12 16:31:10|447.42|443.32|447.75|443.65|447.75|443.65|447.41|443.31|17
1634056280000|2021-10-12 16:31:20|447.76|443.66|450.41|446.31|450.41|446.31|447.75|443.65|33
1634056290000|2021-10-12 16:31:30|450.46|446.36|449.75|445.65|450.46|446.36|449.32|445.22|32
1634056300000|2021-10-12 16:31:40|449.78|445.68|449.88|445.78|450.12|446.02|449.31|445.21|30
1634056310000|2021-10-12 16:31:50|449.71|445.61|450.31|446.21|450.32|446.22|449.68|445.58|34
1634056320000|2021-10-12 16:32:00|450.3|446.2|449.55|445.45|450.3|446.2|449.55|445.45|31
1634056330000|2021-10-12 16:32:10|449.56|445.46|449.14|445.04|449.89|445.79|449.14|445.04|32
1634056340000|2021-10-12 16:32:20|448.98|444.88|449.2|445.1|449.26|445.16|448.89|444.79|25
1634056350000|2021-10-12 16:32:30|449.16|445.06|449.29|445.19|449.29|445.19|449.03|444.93|16
1634056360000|2021-10-12 16:32:40|449.39|445.29|449.37|445.27|449.63|445.53|449.37|445.27|24
1634056370000|2021-10-12 16:32:50|449.35|445.25|449.48|445.38|449.73|445.63|449.33|445.23|24
1634056380000|2021-10-12 16:33:00|449.38|445.28|449.75|445.65|449.78|445.68|449.34|445.24|18
1634056390000|2021-10-12 16:33:10|449.76|445.66|450.13|446.03|450.13|446.03|449.71|445.61|22
1634056400000|2021-10-12 16:33:20|450.11|446.01|450.44|446.34|450.44|446.34|450.09|445.99|21
1634056410000|2021-10-12 16:33:30|450.45|446.35|449.92|445.82|450.47|446.37|449.92|445.82|21
1634056420000|2021-10-12 16:33:40|449.91|445.81|450.09|445.99|450.1|446|449.73|445.63|20
1634056430000|2021-10-12 16:33:50|450.1|446|450.3|446.2|450.3|446.2|449.81|445.71|24
1634056440000|2021-10-12 16:34:00|450.33|446.23|450.33|446.23|450.34|446.24|450.16|446.06|19
1634056450000|2021-10-12 16:34:10|450.34|446.24|450.44|446.34|450.45|446.35|450.34|446.24|15
1634056460000|2021-10-12 16:34:20|450.4|446.3|450.37|446.27|450.4|446.3|450.26|446.16|14
1634056470000|2021-10-12 16:34:30|450.35|446.25|450.3|446.2|450.38|446.28|450.27|446.17|10
1634056480000|2021-10-12 16:34:40|450.29|446.19|450.35|446.25|450.46|446.36|450.28|446.18|17
1634056490000|2021-10-12 16:34:50|450.36|446.26|450.29|446.19|450.46|446.36|450.29|446.19|15
1634056500000|2021-10-12 16:35:00|450.33|446.23|450|445.9|450.49|446.39|449.95|445.85|28
1634056510000|2021-10-12 16:35:10|450.14|446.04|450.13|446.03|450.18|446.08|450.02|445.92|12
1634056520000|2021-10-12 16:35:20|450.11|446.01|450.18|446.08|450.19|446.09|450.11|446.01|13
1634056530000|2021-10-12 16:35:30|450.19|446.09|450.5|446.4|450.5|446.4|450.06|445.96|19
1634056540000|2021-10-12 16:35:40|450.49|446.39|450.52|446.42|450.63|446.53|450.45|446.35|20
1634056550000|2021-10-12 16:35:50|450.56|446.46|450.37|446.27|450.63|446.53|450.36|446.26|13
1634056560000|2021-10-12 16:36:00|450.36|446.26|450.03|445.93|450.42|446.32|450.03|445.93|18
1634056570000|2021-10-12 16:36:10|449.93|445.83|450|445.9|450|445.9|449.8|445.7|11
1634056580000|2021-10-12 16:36:20|449.9|445.8|448.85|444.75|449.91|445.81|448.85|444.75|25
1634056590000|2021-10-12 16:36:30|448.88|444.78|448.3|444.2|448.91|444.81|448.3|444.2|16
1634056600000|2021-10-12 16:36:40|448.47|444.37|448.42|444.32|448.58|444.48|448.17|444.07|35
1634056610000|2021-10-12 16:36:50|448.35|444.25|448.91|444.81|448.91|444.81|448.3|444.2|29
1634056620000|2021-10-12 16:37:00|448.88|444.78|449.35|445.25|449.35|445.25|448.88|444.78|21
1634056630000|2021-10-12 16:37:10|449.33|445.23|449.66|445.56|449.68|445.58|449.29|445.19|27
1634056640000|2021-10-12 16:37:20|449.7|445.6|449.75|445.65|449.76|445.66|449.55|445.45|17
1634056650000|2021-10-12 16:37:30|449.72|445.62|449.95|445.85|450.05|445.95|449.65|445.55|13
1634056660000|2021-10-12 16:37:40|449.97|445.87|450.06|445.96|450.1|446|449.97|445.87|9
1634056670000|2021-10-12 16:37:50|450.1|446|450.19|446.09|450.19|446.09|450.1|446|6
1634056680000|2021-10-12 16:38:00|450.2|446.1|450.51|446.41|450.54|446.44|450.19|446.09|17
1634056690000|2021-10-12 16:38:10|450.52|446.42|450.88|446.78|450.88|446.78|450.52|446.42|14
1634056700000|2021-10-12 16:38:20|450.8|446.7|451.08|446.98|451.08|446.98|450.8|446.7|14
1634056710000|2021-10-12 16:38:30|451.09|446.99|450.6|446.5|451.15|447.05|450.59|446.49|23
1634056720000|2021-10-12 16:38:40|450.58|446.48|450.61|446.51|450.67|446.57|450.55|446.45|15
1634056730000|2021-10-12 16:38:50|450.64|446.54|450.7|446.6|450.74|446.64|450.6|446.5|19
1634056740000|2021-10-12 16:39:00|450.71|446.61|450.37|446.27|450.71|446.61|450.32|446.22|15
1634056750000|2021-10-12 16:39:10|450.33|446.23|449.7|445.6|450.35|446.25|449.7|445.6|25
1634056760000|2021-10-12 16:39:20|449.74|445.64|449.24|445.14|449.74|445.64|449.24|445.14|25
1634056770000|2021-10-12 16:39:30|449.23|445.13|448.88|444.78|449.23|445.13|448.72|444.62|29
1634056780000|2021-10-12 16:39:40|448.9|444.8|449.3|445.2|449.54|445.44|448.9|444.8|29
1634056790000|2021-10-12 16:39:50|449.25|445.15|449.02|444.92|449.25|445.15|448.93|444.83|23
1634056800000|2021-10-12 16:40:00|449.04|444.94|449|444.9|449.04|444.94|448.95|444.85|13
1634056810000|2021-10-12 16:40:10|449.03|444.93|449.01|444.91|449.03|444.93|448.87|444.77|13
1634056820000|2021-10-12 16:40:20|449.04|444.94|449.26|445.16|449.26|445.16|449.02|444.92|18
1634056830000|2021-10-12 16:40:30|449.29|445.19|449.14|445.04|449.29|445.19|449.14|445.04|15
1634056840000|2021-10-12 16:40:40|449.15|445.05|449.15|445.05|449.35|445.25|449.09|444.99|23
1634056850000|2021-10-12 16:40:50|449.12|445.02|448.99|444.89|449.13|445.03|448.92|444.82|14
1634056860000|2021-10-12 16:41:00|448.83|444.73|448.74|444.64|448.96|444.86|448.74|444.64|11
1634056870000|2021-10-12 16:41:10|448.59|444.49|448.59|444.49|448.65|444.55|448.42|444.32|17
1634056880000|2021-10-12 16:41:20|448.55|444.45|448.18|444.08|448.6|444.5|448.15|444.05|22
1634056890000|2021-10-12 16:41:30|448.28|444.18|448.35|444.25|448.41|444.31|448.24|444.14|25
1634056900000|2021-10-12 16:41:40|448.41|444.31|448.89|444.79|449.07|444.97|448.41|444.31|26
1634056910000|2021-10-12 16:41:50|448.93|444.83|449.06|444.96|449.06|444.96|448.91|444.81|24
1634056920000|2021-10-12 16:42:00|449.07|444.97|449.2|445.1|449.2|445.1|449.07|444.97|17
1634056930000|2021-10-12 16:42:10|449.19|445.09|449.59|445.49|449.59|445.49|449.19|445.09|21
1634056940000|2021-10-12 16:42:20|449.55|445.45|449.68|445.58|449.68|445.58|449.55|445.45|13
1634056950000|2021-10-12 16:42:30|449.71|445.61|449.67|445.57|449.75|445.65|449.55|445.45|18
1634056960000|2021-10-12 16:42:40|449.68|445.58|449.9|445.8|449.9|445.8|449.68|445.58|12
1634056970000|2021-10-12 16:42:50|449.88|445.78|449.65|445.55|449.89|445.79|449.65|445.55|19
1634056980000|2021-10-12 16:43:00|449.68|445.58|449.45|445.35|449.68|445.58|449.33|445.23|25
1634056990000|2021-10-12 16:43:10|449.46|445.36|449.74|445.64|449.74|445.64|449.46|445.36|12
1634057000000|2021-10-12 16:43:20|449.72|445.62|449.58|445.48|449.72|445.62|449.58|445.48|18
1634057010000|2021-10-12 16:43:30|449.57|445.47|449.48|445.38|449.61|445.51|449.48|445.38|13
1634057020000|2021-10-12 16:43:40|449.5|445.4|449.52|445.42|449.56|445.46|449.5|445.4|8
1634057030000|2021-10-12 16:43:50|449.5|445.4|449.5|445.4|449.55|445.45|449.49|445.39|13
1634057040000|2021-10-12 16:44:00|449.45|445.35|449.75|445.65|449.82|445.72|449.45|445.35|21
1634057050000|2021-10-12 16:44:10|449.76|445.66|449.63|445.53|449.76|445.66|449.63|445.53|15
1634057060000|2021-10-12 16:44:20|449.62|445.52|449.27|445.17|449.62|445.52|449.26|445.16|23
1634057070000|2021-10-12 16:44:30|449.31|445.21|449.51|445.41|449.51|445.41|449.25|445.15|18
1634057080000|2021-10-12 16:44:40|449.53|445.43|449.58|445.48|449.82|445.72|449.53|445.43|20
1634057090000|2021-10-12 16:44:50|449.51|445.41|449.46|445.36|449.51|445.41|449.3|445.2|20
1634057100000|2021-10-12 16:45:00|449.43|445.33|449.14|445.04|449.43|445.33|449.14|445.04|12
1634057110000|2021-10-12 16:45:10|449.12|445.02|449|444.9|449.12|445.02|449|444.9|4
1634057120000|2021-10-12 16:45:20|448.95|444.85|449.09|444.99|449.09|444.99|448.92|444.82|19
1634057130000|2021-10-12 16:45:30|449.1|445|449.01|444.91|449.14|445.04|448.97|444.87|15
1634057140000|2021-10-12 16:45:40|449.03|444.93|449.17|445.07|449.2|445.1|449.03|444.93|11
1634057150000|2021-10-12 16:45:50|449.11|445.01|448.96|444.86|449.18|445.08|448.94|444.84|16
1634057160000|2021-10-12 16:46:00|448.91|444.81|448.45|444.35|448.96|444.86|448.44|444.34|24
1634057170000|2021-10-12 16:46:10|448.39|444.29|448.52|444.42|448.55|444.45|448.3|444.2|11
1634057180000|2021-10-12 16:46:20|448.51|444.41|449.1|445|449.12|445.02|448.5|444.4|23
1634057190000|2021-10-12 16:46:30|449.18|445.08|449.29|445.19|449.46|445.36|449.18|445.08|16
1634057200000|2021-10-12 16:46:40|449.27|445.17|449.45|445.35|449.45|445.35|449.15|445.05|19
1634057210000|2021-10-12 16:46:50|449.46|445.36|449.73|445.63|449.73|445.63|449.44|445.34|8
1634057220000|2021-10-12 16:47:00|449.74|445.64|449.75|445.65|449.81|445.71|449.67|445.57|18
1634057230000|2021-10-12 16:47:10|449.67|445.57|449.64|445.54|449.68|445.58|449.4|445.3|27
1634057240000|2021-10-12 16:47:20|449.56|445.46|449.55|445.45|449.57|445.47|449.55|445.45|7
1634057250000|2021-10-12 16:47:30|449.54|445.44|449.56|445.46|449.74|445.64|449.53|445.43|21
1634057260000|2021-10-12 16:47:40|449.58|445.48|449.93|445.83|449.96|445.86|449.58|445.48|20
1634057270000|2021-10-12 16:47:50|449.91|445.81|450.14|446.04|450.2|446.1|449.91|445.81|23
1634057280000|2021-10-12 16:48:00|450.13|446.03|450.1|446|450.24|446.14|450.05|445.95|26
1634057290000|2021-10-12 16:48:10|450.14|446.04|449.85|445.75|450.15|446.05|449.85|445.75|20
1634057300000|2021-10-12 16:48:20|449.84|445.74|449.85|445.75|449.91|445.81|449.81|445.71|12
1634057310000|2021-10-12 16:48:30|449.86|445.76|449.89|445.79|449.95|445.85|449.83|445.73|17
1634057320000|2021-10-12 16:48:40|449.88|445.78|450.15|446.05|450.15|446.05|449.88|445.78|24
1634057330000|2021-10-12 16:48:50|450.16|446.06|450.09|445.99|450.28|446.18|450.06|445.96|21
1634057340000|2021-10-12 16:49:00|450.16|446.06|450.04|445.94|450.16|446.06|450.01|445.91|17
1634057350000|2021-10-12 16:49:10|450.05|445.95|450.07|445.97|450.09|445.99|450.03|445.93|9
1634057360000|2021-10-12 16:49:20|450.08|445.98|450.08|445.98|450.16|446.06|450.08|445.98|9
1634057370000|2021-10-12 16:49:30|450.06|445.96|450.15|446.05|450.17|446.07|449.93|445.83|19
1634057380000|2021-10-12 16:49:40|450.22|446.12|450.26|446.16|450.28|446.18|450.22|446.12|12
1634057390000|2021-10-12 16:49:50|450.22|446.12|450.3|446.2|450.32|446.22|450.22|446.12|12
1634057400000|2021-10-12 16:50:00|450.29|446.19|450.07|445.97|450.3|446.2|450.06|445.96|20
1634057410000|2021-10-12 16:50:10|450.02|445.92|449.52|445.42|450.03|445.93|449.47|445.37|20
1634057420000|2021-10-12 16:50:20|449.6|445.5|449.73|445.63|449.74|445.64|449.52|445.42|25
1634057430000|2021-10-12 16:50:30|449.75|445.65|450.03|445.93|450.04|445.94|449.75|445.65|12
1634057440000|2021-10-12 16:50:40|450.06|445.96|449.99|445.89|450.06|445.96|449.88|445.78|12
1634057450000|2021-10-12 16:50:50|450|445.9|450.24|446.14|450.25|446.15|449.97|445.87|19
1634057460000|2021-10-12 16:51:00|450.22|446.12|450.02|445.92|450.22|446.12|450|445.9|21
1634057470000|2021-10-12 16:51:10|450|445.9|449.94|445.84|450.02|445.92|449.91|445.81|12
1634057480000|2021-10-12 16:51:20|449.91|445.81|449.91|445.81|449.95|445.85|449.9|445.8|6
1634057490000|2021-10-12 16:51:30|449.9|445.8|449.83|445.73|449.91|445.81|449.83|445.73|6
1634057500000|2021-10-12 16:51:40|449.81|445.71|449.75|445.65|449.81|445.71|449.55|445.45|13
1634057510000|2021-10-12 16:51:50|449.73|445.63|449.69|445.59|449.76|445.66|449.69|445.59|8
1634057520000|2021-10-12 16:52:00|449.65|445.55|449.79|445.69|449.81|445.71|449.65|445.55|8
1634057530000|2021-10-12 16:52:10|449.8|445.7|449.72|445.62|449.85|445.75|449.66|445.56|17
1634057540000|2021-10-12 16:52:20|449.71|445.61|449.64|445.54|449.71|445.61|449.63|445.53|8
1634057550000|2021-10-12 16:52:30|449.72|445.62|449.63|445.53|449.72|445.62|449.56|445.46|12
1634057560000|2021-10-12 16:52:40|449.64|445.54|449.63|445.53|449.71|445.61|449.63|445.53|20
1634057570000|2021-10-12 16:52:50|449.64|445.54|449.25|445.15|449.66|445.56|449.25|445.15|22
1634057580000|2021-10-12 16:53:00|449.18|445.08|449.21|445.11|449.3|445.2|449.17|445.07|21
1634057590000|2021-10-12 16:53:10|449.2|445.1|448.94|444.84|449.2|445.1|448.92|444.82|12
1634057600000|2021-10-12 16:53:20|448.9|444.8|448.72|444.62|448.9|444.8|448.7|444.6|8
1634057610000|2021-10-12 16:53:30|448.7|444.6|448.64|444.54|448.71|444.61|448.61|444.51|4
1634057620000|2021-10-12 16:53:40|448.63|444.53|448.6|444.5|448.63|444.53|448.6|444.5|3
1634057630000|2021-10-12 16:53:50|448.63|444.53|448.76|444.66|448.79|444.69|448.61|444.51|10
1634057640000|2021-10-12 16:54:00|448.75|444.65|448.77|444.67|448.77|444.67|448.75|444.65|7
1634057650000|2021-10-12 16:54:10|448.79|444.69|448.71|444.61|448.8|444.7|448.67|444.57|8
1634057660000|2021-10-12 16:54:20|448.72|444.62|448.76|444.66|448.77|444.67|448.71|444.61|6
1634057670000|2021-10-12 16:54:30|448.78|444.68|449.07|444.97|449.1|445|448.75|444.65|8
1634057680000|2021-10-12 16:54:40|449.1|445|450.15|446.05|450.2|446.1|449.06|444.96|30
1634057690000|2021-10-12 16:54:50|450.08|445.98|449.83|445.73|450.08|445.98|449.77|445.67|16
1634057700000|2021-10-12 16:55:00|449.88|445.78|449.2|445.1|449.89|445.79|449.15|445.05|28
1634057710000|2021-10-12 16:55:10|449.19|445.09|449|444.9|449.25|445.15|449|444.9|12
1634057720000|2021-10-12 16:55:20|448.95|444.85|449.26|445.16|449.26|445.16|448.9|444.8|18
1634057730000|2021-10-12 16:55:30|449.28|445.18|449.49|445.39|449.54|445.44|449.28|445.18|28
1634057740000|2021-10-12 16:55:40|449.5|445.4|449.52|445.42|449.61|445.51|449.45|445.35|12
1634057750000|2021-10-12 16:55:50|449.51|445.41|449.8|445.7|450.02|445.92|449.51|445.41|17
1634057760000|2021-10-12 16:56:00|450.05|445.95|449.95|445.85|450.1|446|449.9|445.8|9
1634057770000|2021-10-12 16:56:10|449.94|445.84|450.03|445.93|450.05|445.95|449.9|445.8|10
1634057780000|2021-10-12 16:56:20|450|445.9|450.1|446|450.1|446|450|445.9|7
1634057790000|2021-10-12 16:56:30|450.11|446.01|450.29|446.19|450.35|446.25|450.11|446.01|9
1634057800000|2021-10-12 16:56:40|450.35|446.25|450.4|446.3|450.4|446.3|450.35|446.25|2
1634057810000|2021-10-12 16:56:50|450.38|446.28|450.42|446.32|450.49|446.39|450.38|446.28|8
1634057820000|2021-10-12 16:57:00|450.41|446.31|449.85|445.75|450.41|446.31|449.85|445.75|21
1634057830000|2021-10-12 16:57:10|449.86|445.76|450.07|445.97|450.07|445.97|449.86|445.76|9
1634057840000|2021-10-12 16:57:20|450.1|446|450.07|445.97|450.1|446|450|445.9|6
1634057850000|2021-10-12 16:57:30|450.06|445.96|450.09|445.99|450.11|446.01|450.06|445.96|12
1634057860000|2021-10-12 16:57:40|450.1|446|450.1|446|450.1|446|449.9|445.8|14
1634057870000|2021-10-12 16:57:50|450.2|446.1|450.12|446.02|450.2|446.1|450.1|446|3
1634057880000|2021-10-12 16:58:00|450.21|446.11|450.14|446.04|450.21|446.11|450.11|446.01|9
1634057890000|2021-10-12 16:58:10|450.1|446|450.38|446.28|450.38|446.28|450.1|446|12
1634057900000|2021-10-12 16:58:20|450.39|446.29|451|446.9|451.02|446.92|450.39|446.29|15
1634057910000|2021-10-12 16:58:30|450.9|446.8|451.2|447.1|451.21|447.11|450.9|446.8|13
1634057920000|2021-10-12 16:58:40|451.23|447.13|451.48|447.38|451.48|447.38|451.22|447.12|18
1634057930000|2021-10-12 16:58:50|451.46|447.36|450.98|446.88|451.46|447.36|450.95|446.85|28
1634057940000|2021-10-12 16:59:00|450.97|446.87|450.48|446.38|450.97|446.87|450.48|446.38|23
1634057950000|2021-10-12 16:59:10|450.49|446.39|450.55|446.45|450.6|446.5|450.22|446.12|32
1634057960000|2021-10-12 16:59:20|450.6|446.5|451.02|446.92|451.03|446.93|450.38|446.28|26
1634057970000|2021-10-12 16:59:30|451.05|446.95|451.31|447.21|451.35|447.25|451.03|446.93|29
1634057980000|2021-10-12 16:59:40|451.3|447.2|450.92|446.82|451.31|447.21|450.59|446.49|31
1634057990000|2021-10-12 16:59:50|450.98|446.88|450.93|446.83|451.06|446.96|450.85|446.75|24
1634058000000|2021-10-12 17:00:00|450.94|446.84|451.34|447.24|451.34|447.24|450.89|446.79|24
1634058010000|2021-10-12 17:00:10|451.3|447.2|451.51|447.41|451.53|447.43|451.3|447.2|17
1634058020000|2021-10-12 17:00:20|451.5|447.4|451.31|447.21|451.51|447.41|451.31|447.21|26
1634058030000|2021-10-12 17:00:30|451.34|447.24|451.28|447.18|451.34|447.24|451.26|447.16|15
1634058040000|2021-10-12 17:00:40|451.27|447.17|450.91|446.81|451.27|447.17|450.87|446.77|20
1634058050000|2021-10-12 17:00:50|450.86|446.76|450.56|446.46|451|446.9|450.54|446.44|19
1634058060000|2021-10-12 17:01:00|450.5|446.4|450.6|446.5|450.76|446.66|450.5|446.4|11
1634058070000|2021-10-12 17:01:10|450.63|446.53|450.65|446.55|450.71|446.61|450.6|446.5|12
1634058080000|2021-10-12 17:01:20|450.68|446.58|450.81|446.71|450.93|446.83|450.68|446.58|16
1634058090000|2021-10-12 17:01:30|450.82|446.72|451.09|446.99|451.09|446.99|450.81|446.71|16
1634058100000|2021-10-12 17:01:40|451.11|447.01|450.86|446.76|451.13|447.03|450.82|446.72|23
1634058110000|2021-10-12 17:01:50|450.78|446.68|450.43|446.33|450.8|446.7|450.43|446.33|16
1634058120000|2021-10-12 17:02:00|450.39|446.29|450.04|445.94|450.4|446.3|450.04|445.94|19
1634058130000|2021-10-12 17:02:10|450.03|445.93|449.93|445.83|450.12|446.02|449.88|445.78|20
1634058140000|2021-10-12 17:02:20|449.96|445.86|450.2|446.1|450.21|446.11|449.96|445.86|20
1634058150000|2021-10-12 17:02:30|450|445.9|449.9|445.8|450.1|446|449.85|445.75|19
1634058160000|2021-10-12 17:02:40|449.94|445.84|449.59|445.49|450.04|445.94|449.56|445.46|24
1634058170000|2021-10-12 17:02:50|449.6|445.5|449.69|445.59|449.7|445.6|449.53|445.43|27
1634058180000|2021-10-12 17:03:00|449.67|445.57|449.66|445.56|449.69|445.59|449.52|445.42|20
1634058190000|2021-10-12 17:03:10|449.68|445.58|449.6|445.5|449.73|445.63|449.6|445.5|19
1634058200000|2021-10-12 17:03:20|449.59|445.49|451.24|447.14|451.26|447.16|449.27|445.17|23
1634058210000|2021-10-12 17:03:30|451.28|447.18|450.68|446.58|451.83|447.73|450.57|446.47|32
1634058220000|2021-10-12 17:03:40|450.67|446.57|451.13|447.03|451.22|447.12|450.67|446.57|30
1634058230000|2021-10-12 17:03:50|451.14|447.04|451.51|447.41|451.51|447.41|451.07|446.97|23
1634058240000|2021-10-12 17:04:00|451.54|447.44|452.59|448.49|452.59|448.49|451.5|447.4|26
1634058250000|2021-10-12 17:04:10|452.63|448.53|452.53|448.43|452.73|448.63|452.53|448.43|27
1634058260000|2021-10-12 17:04:20|452.54|448.44|452.64|448.54|452.65|448.55|452.28|448.18|30
1634058270000|2021-10-12 17:04:30|452.63|448.53|452.48|448.38|452.76|448.66|452.48|448.38|21
1634058280000|2021-10-12 17:04:40|452.47|448.37|452.24|448.14|452.49|448.39|452.23|448.13|29
1634058290000|2021-10-12 17:04:50|452.23|448.13|452.62|448.52|452.62|448.52|452.16|448.06|25
1634058300000|2021-10-12 17:05:00|452.6|448.5|452.65|448.55|452.72|448.62|452.6|448.5|10
1634058310000|2021-10-12 17:05:10|452.73|448.63|452.78|448.68|452.83|448.73|452.65|448.55|17
1634058320000|2021-10-12 17:05:20|452.79|448.69|452.7|448.6|452.81|448.71|452.7|448.6|16
1634058330000|2021-10-12 17:05:30|452.59|448.49|452.26|448.16|452.62|448.52|452.26|448.16|29
1634058340000|2021-10-12 17:05:40|452.3|448.2|452.18|448.08|452.34|448.24|452.14|448.04|25
1634058350000|2021-10-12 17:05:50|452.22|448.12|452.18|448.08|452.3|448.2|452.15|448.05|16
1634058360000|2021-10-12 17:06:00|452.24|448.14|451.42|447.32|452.3|448.2|451.38|447.28|29
1634058370000|2021-10-12 17:06:10|451.45|447.35|451.39|447.29|451.55|447.45|451.39|447.29|17
1634058380000|2021-10-12 17:06:20|451.42|447.32|451.32|447.22|451.42|447.32|451.1|447|14
1634058390000|2021-10-12 17:06:30|451.4|447.3|450.83|446.73|451.4|447.3|450.83|446.73|18
1634058400000|2021-10-12 17:06:40|450.85|446.75|450.81|446.71|450.93|446.83|450.77|446.67|23
1634058410000|2021-10-12 17:06:50|450.86|446.76|450.82|446.72|451.02|446.92|450.82|446.72|19
1634058420000|2021-10-12 17:07:00|450.83|446.73|450.67|446.57|450.86|446.76|450.6|446.5|19
1634058430000|2021-10-12 17:07:10|450.69|446.59|450.78|446.68|450.88|446.78|450.57|446.47|18
1634058440000|2021-10-12 17:07:20|450.79|446.69|450.81|446.71|450.86|446.76|450.79|446.69|21
1634058450000|2021-10-12 17:07:30|450.8|446.7|450.83|446.73|450.91|446.81|450.79|446.69|20
1634058460000|2021-10-12 17:07:40|450.82|446.72|450.79|446.69|450.83|446.73|450.7|446.6|16
1634058470000|2021-10-12 17:07:50|450.81|446.71|450.75|446.65|450.88|446.78|450.72|446.62|19
1634058480000|2021-10-12 17:08:00|450.74|446.64|450.96|446.86|450.96|446.86|450.72|446.62|15
1634058490000|2021-10-12 17:08:10|450.95|446.85|450.56|446.46|450.95|446.85|450.56|446.46|20
1634058500000|2021-10-12 17:08:20|450.49|446.39|450.4|446.3|450.49|446.39|450.39|446.29|15
1634058510000|2021-10-12 17:08:30|450.31|446.21|450.12|446.02|450.31|446.21|449.8|445.7|28
1634058520000|2021-10-12 17:08:40|450.11|446.01|450.1|446|450.11|446.01|450.05|445.95|15
1634058530000|2021-10-12 17:08:50|450.12|446.02|449.96|445.86|450.12|446.02|449.95|445.85|16
1634058540000|2021-10-12 17:09:00|450.01|445.91|450|445.9|450.11|446.01|449.94|445.84|23
1634058550000|2021-10-12 17:09:10|450.01|445.91|449.71|445.61|450.01|445.91|449.65|445.55|24
1634058560000|2021-10-12 17:09:20|449.66|445.56|449.43|445.33|449.66|445.56|449.42|445.32|29
1634058570000|2021-10-12 17:09:30|449.44|445.34|449.98|445.88|449.98|445.88|449.44|445.34|25
1634058580000|2021-10-12 17:09:40|450|445.9|449.69|445.59|450|445.9|449.62|445.52|23
1634058590000|2021-10-12 17:09:50|449.68|445.58|449.93|445.83|449.93|445.83|449.68|445.58|21
1634058600000|2021-10-12 17:10:00|449.98|445.88|450.29|446.19|450.29|446.19|449.98|445.88|23
1634058610000|2021-10-12 17:10:10|450.3|446.2|450.58|446.48|450.58|446.48|450.25|446.15|26
1634058620000|2021-10-12 17:10:20|450.6|446.5|450.86|446.76|450.91|446.81|450.6|446.5|16
1634058630000|2021-10-12 17:10:30|450.87|446.77|450.67|446.57|450.9|446.8|450.67|446.57|19
1634058640000|2021-10-12 17:10:40|450.66|446.56|450.83|446.73|450.85|446.75|450.66|446.56|26
1634058650000|2021-10-12 17:10:50|450.81|446.71|451.16|447.06|451.16|447.06|450.8|446.7|14
1634058660000|2021-10-12 17:11:00|451.15|447.05|450.9|446.8|451.16|447.06|450.88|446.78|14
1634058670000|2021-10-12 17:11:10|450.91|446.81|451.01|446.91|451.05|446.95|450.87|446.77|11
1634058680000|2021-10-12 17:11:20|451|446.9|451.15|447.05|451.16|447.06|451|446.9|20
1634058690000|2021-10-12 17:11:30|451.2|447.1|451.16|447.06|451.24|447.14|451.1|447|15
1634058700000|2021-10-12 17:11:40|451.17|447.07|450.76|446.66|451.17|447.07|450.75|446.65|21
1634058710000|2021-10-12 17:11:50|450.7|446.6|450.9|446.8|450.9|446.8|450.7|446.6|11
1634058720000|2021-10-12 17:12:00|450.95|446.85|451.1|447|451.11|447.01|450.95|446.85|7
1634058730000|2021-10-12 17:12:10|451.05|446.95|450.8|446.7|451.05|446.95|450.8|446.7|13
1634058740000|2021-10-12 17:12:20|450.72|446.62|450.49|446.39|450.72|446.62|450.49|446.39|11
1634058750000|2021-10-12 17:12:30|450.35|446.25|450.21|446.11|450.35|446.25|450.15|446.05|15
1634058760000|2021-10-12 17:12:40|450.18|446.08|450.29|446.19|450.38|446.28|450.18|446.08|19
1634058770000|2021-10-12 17:12:50|450.33|446.23|450.49|446.39|450.54|446.44|450.33|446.23|17
1634058780000|2021-10-12 17:13:00|450.52|446.42|450.4|446.3|450.55|446.45|450.4|446.3|16
1634058790000|2021-10-12 17:13:10|450.41|446.31|450.21|446.11|450.41|446.31|450.17|446.07|15
1634058800000|2021-10-12 17:13:20|450.2|446.1|450.01|445.91|450.26|446.16|450|445.9|25
1634058810000|2021-10-12 17:13:30|450.04|445.94|450.31|446.21|450.31|446.21|450.02|445.92|21
1634058820000|2021-10-12 17:13:40|450.34|446.24|450.55|446.45|450.55|446.45|450.33|446.23|12
1634058830000|2021-10-12 17:13:50|450.57|446.47|450.36|446.26|450.57|446.47|450.35|446.25|16
1634058840000|2021-10-12 17:14:00|450.37|446.27|450.23|446.13|450.5|446.4|450.23|446.13|20
1634058850000|2021-10-12 17:14:10|450.1|446|450.18|446.08|450.18|446.08|450.04|445.94|7
1634058860000|2021-10-12 17:14:20|450.21|446.11|450.26|446.16|450.26|446.16|450.2|446.1|6
1634058870000|2021-10-12 17:14:30|450.28|446.18|450.28|446.18|450.28|446.18|450.28|446.18|1
1634058880000|2021-10-12 17:14:40|450.31|446.21|450.01|445.91|450.31|446.21|450|445.9|10
1634058890000|2021-10-12 17:14:50|449.98|445.88|449.9|445.8|449.98|445.88|449.88|445.78|19
1634058900000|2021-10-12 17:15:00|449.91|445.81|449.9|445.8|449.95|445.85|449.8|445.7|21
1634058910000|2021-10-12 17:15:10|449.95|445.85|450.32|446.22|450.37|446.27|449.95|445.85|26
1634058920000|2021-10-12 17:15:20|450.3|446.2|450.55|446.45|450.63|446.53|450.3|446.2|25
1634058930000|2021-10-12 17:15:30|450.56|446.46|450.66|446.56|450.67|446.57|450.55|446.45|18
1634058940000|2021-10-12 17:15:40|450.65|446.55|450.5|446.4|450.66|446.56|450.49|446.39|16
1634058950000|2021-10-12 17:15:50|450.51|446.41|450.74|446.64|450.74|446.64|450.51|446.41|10
1634058960000|2021-10-12 17:16:00|450.76|446.66|450.4|446.3|450.89|446.79|450.4|446.3|24
1634058970000|2021-10-12 17:16:10|450.39|446.29|450.55|446.45|450.61|446.51|450.35|446.25|13
1634058980000|2021-10-12 17:16:20|450.56|446.46|450.64|446.54|450.66|446.56|450.5|446.4|19
1634058990000|2021-10-12 17:16:30|450.63|446.53|450.7|446.6|450.72|446.62|450.63|446.53|10
1634059000000|2021-10-12 17:16:40|450.69|446.59|450.56|446.46|450.72|446.62|450.55|446.45|21
1634059010000|2021-10-12 17:16:50|450.55|446.45|450.71|446.61|450.71|446.61|450.55|446.45|12
1634059020000|2021-10-12 17:17:00|450.7|446.6|450.66|446.56|450.72|446.62|450.65|446.55|12
1634059030000|2021-10-12 17:17:10|450.68|446.58|450.65|446.55|450.69|446.59|450.58|446.48|16
1634059040000|2021-10-12 17:17:20|450.7|446.6|450.43|446.33|450.7|446.6|450.43|446.33|18
1634059050000|2021-10-12 17:17:30|450.45|446.35|450.31|446.21|450.49|446.39|450.28|446.18|16
1634059060000|2021-10-12 17:17:40|450.28|446.18|450.25|446.15|450.36|446.26|450.24|446.14|14
1634059070000|2021-10-12 17:17:50|450.23|446.13|450.04|445.94|450.33|446.23|450.02|445.92|23
1634059080000|2021-10-12 17:18:00|450.03|445.93|450.05|445.95|450.06|445.96|449.93|445.83|15
1634059090000|2021-10-12 17:18:10|450.08|445.98|450.2|446.1|450.24|446.14|450.08|445.98|13
1634059100000|2021-10-12 17:18:20|450.16|446.06|450.01|445.91|450.16|446.06|450.01|445.91|11
1634059110000|2021-10-12 17:18:30|450|445.9|450.01|445.91|450.08|445.98|449.94|445.84|18
1634059120000|2021-10-12 17:18:40|450.02|445.92|450.32|446.22|450.35|446.25|449.95|445.85|21
1634059130000|2021-10-12 17:18:50|450.3|446.2|450.25|446.15|450.42|446.32|450.25|446.15|16
1634059140000|2021-10-12 17:19:00|450.23|446.13|450.25|446.15|450.27|446.17|450.2|446.1|14
1634059150000|2021-10-12 17:19:10|450.21|446.11|450.3|446.2|450.3|446.2|450.19|446.09|15
1634059160000|2021-10-12 17:19:20|450.31|446.21|450.55|446.45|450.55|446.45|450.31|446.21|14
1634059170000|2021-10-12 17:19:30|450.56|446.46|450.7|446.6|450.71|446.61|450.5|446.4|14
1634059180000|2021-10-12 17:19:40|450.77|446.67|450.64|446.54|450.84|446.74|450.62|446.52|10
1634059190000|2021-10-12 17:19:50|450.61|446.51|450.44|446.34|450.61|446.51|450.36|446.26|21
1634059200000|2021-10-12 17:20:00|450.45|446.35|450.7|446.6|450.71|446.61|450.44|446.34|15
1634059210000|2021-10-12 17:20:10|450.71|446.61|450.8|446.7|450.82|446.72|450.7|446.6|23
1634059220000|2021-10-12 17:20:20|450.85|446.75|450.74|446.64|450.86|446.76|450.74|446.64|7
1634059230000|2021-10-12 17:20:30|450.75|446.65|450.7|446.6|450.79|446.69|450.7|446.6|9
1634059240000|2021-10-12 17:20:40|450.8|446.7|450.74|446.64|450.82|446.72|450.74|446.64|4
1634059250000|2021-10-12 17:20:50|450.73|446.63|450.84|446.74|450.84|446.74|450.73|446.63|6
1634059260000|2021-10-12 17:21:00|450.85|446.75|450.71|446.61|450.89|446.79|450.69|446.59|19
1634059270000|2021-10-12 17:21:10|450.68|446.58|450.65|446.55|450.75|446.65|450.65|446.55|10
1634059280000|2021-10-12 17:21:20|450.67|446.57|450.44|446.34|450.67|446.57|450.44|446.34|16
1634059290000|2021-10-12 17:21:30|450.4|446.3|450.41|446.31|450.43|446.33|450.39|446.29|13
1634059300000|2021-10-12 17:21:40|450.37|446.27|450.44|446.34|450.44|446.34|450.32|446.22|8
1634059310000|2021-10-12 17:21:50|450.43|446.33|450.3|446.2|450.43|446.33|450.3|446.2|16
1634059320000|2021-10-12 17:22:00|450.31|446.21|450.5|446.4|450.51|446.41|450.31|446.21|12
1634059330000|2021-10-12 17:22:10|450.44|446.34|450.45|446.35|450.47|446.37|450.38|446.28|17
1634059340000|2021-10-12 17:22:20|450.46|446.36|450.21|446.11|450.51|446.41|450.21|446.11|15
1634059350000|2021-10-12 17:22:30|450.19|446.09|450.1|446|450.19|446.09|450.1|446|8
1634059360000|2021-10-12 17:22:40|450.09|445.99|450.03|445.93|450.09|445.99|450.01|445.91|7
1634059370000|2021-10-12 17:22:50|450.01|445.91|449.75|445.65|450.03|445.93|449.75|445.65|13
1634059380000|2021-10-12 17:23:00|449.77|445.67|449.75|445.65|449.85|445.75|449.75|445.65|17
1634059390000|2021-10-12 17:23:10|449.73|445.63|449.54|445.44|449.74|445.64|449.48|445.38|18
1634059400000|2021-10-12 17:23:20|449.52|445.42|449.58|445.48|449.62|445.52|449.5|445.4|16
1634059410000|2021-10-12 17:23:30|449.57|445.47|449.5|445.4|449.57|445.47|449.4|445.3|11
1634059420000|2021-10-12 17:23:40|449.55|445.45|449.49|445.39|449.7|445.6|449.47|445.37|16
1634059430000|2021-10-12 17:23:50|449.5|445.4|449.37|445.27|449.5|445.4|449.37|445.27|7
1634059440000|2021-10-12 17:24:00|449.38|445.28|449.41|445.31|449.41|445.31|449.38|445.28|10
1634059450000|2021-10-12 17:24:10|449.4|445.3|449.58|445.48|449.58|445.48|449.35|445.25|20
1634059460000|2021-10-12 17:24:20|449.61|445.51|449.56|445.46|449.69|445.59|449.56|445.46|14
1634059470000|2021-10-12 17:24:30|449.55|445.45|449.55|445.45|449.57|445.47|449.49|445.39|8
1634059480000|2021-10-12 17:24:40|449.58|445.48|449.53|445.43|449.61|445.51|449.5|445.4|17
1634059490000|2021-10-12 17:24:50|449.5|445.4|449.5|445.4|449.61|445.51|449.5|445.4|10
1634059500000|2021-10-12 17:25:00|449.52|445.42|449.41|445.31|449.55|445.45|449.41|445.31|12
1634059510000|2021-10-12 17:25:10|449.33|445.23|449.35|445.25|449.41|445.31|449.24|445.14|14
1634059520000|2021-10-12 17:25:20|449.3|445.2|448.95|444.85|449.32|445.22|448.94|444.84|20
1634059530000|2021-10-12 17:25:30|448.94|444.84|448.77|444.67|448.94|444.84|448.77|444.67|16
1634059540000|2021-10-12 17:25:40|448.79|444.69|448.97|444.87|448.98|444.88|448.78|444.68|18
1634059550000|2021-10-12 17:25:50|449|444.9|449.05|444.95|449.05|444.95|449|444.9|9
1634059560000|2021-10-12 17:26:00|449.06|444.96|448.98|444.88|449.06|444.96|448.95|444.85|7
1634059570000|2021-10-12 17:26:10|449|444.9|448.9|444.8|449|444.9|448.9|444.8|8
1634059580000|2021-10-12 17:26:20|448.91|444.81|448.92|444.82|448.96|444.86|448.9|444.8|11
1634059590000|2021-10-12 17:26:30|448.93|444.83|448.91|444.81|448.94|444.84|448.9|444.8|5
1634059600000|2021-10-12 17:26:40|448.96|444.86|448.71|444.61|448.96|444.86|448.68|444.58|16
1634059610000|2021-10-12 17:26:50|448.7|444.6|448.69|444.59|448.73|444.63|448.65|444.55|19
1634059620000|2021-10-12 17:27:00|448.65|444.55|448.74|444.64|448.81|444.71|448.65|444.55|22
1634059630000|2021-10-12 17:27:10|448.79|444.69|448.83|444.73|448.83|444.73|448.79|444.69|12
1634059640000|2021-10-12 17:27:20|448.85|444.75|449.15|445.05|449.15|445.05|448.82|444.72|6
1634059650000|2021-10-12 17:27:30|449.2|445.1|449.3|445.2|449.31|445.21|449.2|445.1|5
1634059660000|2021-10-12 17:27:40|449.28|445.18|449.2|445.1|449.28|445.18|449.16|445.06|10
1634059670000|2021-10-12 17:27:50|449.24|445.14|449.4|445.3|449.4|445.3|449.24|445.14|8
1634059680000|2021-10-12 17:28:00|449.39|445.29|449.21|445.11|449.41|445.31|449.21|445.11|13
1634059690000|2021-10-12 17:28:10|449.22|445.12|448.92|444.82|449.22|445.12|448.8|444.7|15
1634059700000|2021-10-12 17:28:20|448.93|444.83|448.7|444.6|448.93|444.83|448.69|444.59|12
1634059710000|2021-10-12 17:28:30|448.73|444.63|448.73|444.63|448.73|444.63|448.73|444.63|1
1634059720000|2021-10-12 17:28:40|448.71|444.61|448.61|444.51|448.71|444.61|448.61|444.51|3
1634059730000|2021-10-12 17:28:50|448.58|444.48|448.7|444.6|448.71|444.61|448.58|444.48|5
1634059740000|2021-10-12 17:29:00|448.67|444.57|448.7|444.6|448.71|444.61|448.67|444.57|10
1634059750000|2021-10-12 17:29:10|448.71|444.61|448.6|444.5|448.71|444.61|448.6|444.5|8
1634059760000|2021-10-12 17:29:20|448.59|444.49|448.64|444.54|448.64|444.54|448.53|444.43|11
1634059770000|2021-10-12 17:29:30|448.61|444.51|448.49|444.39|448.61|444.51|448.49|444.39|8
1634059780000|2021-10-12 17:29:40|448.48|444.38|448.31|444.21|448.5|444.4|448.31|444.21|6
1634059790000|2021-10-12 17:29:50|448.4|444.3|448.17|444.07|448.43|444.33|448.17|444.07|6
1634059800000|2021-10-12 17:30:00|448.05|443.95|448.18|444.08|448.2|444.1|447.76|443.66|16
1634059810000|2021-10-12 17:30:10|448.2|444.1|448.21|444.11|448.3|444.2|448.15|444.05|10
1634059820000|2021-10-12 17:30:20|448.15|444.05|448.31|444.21|448.36|444.26|448.15|444.05|12
1634059830000|2021-10-12 17:30:30|448.32|444.22|448.28|444.18|448.32|444.22|448.25|444.15|6
1634059840000|2021-10-12 17:30:40|448.2|444.1|448.05|443.95|448.25|444.15|448.05|443.95|15
1634059850000|2021-10-12 17:30:50|448.07|443.97|447.72|443.62|448.07|443.97|447.72|443.62|12
1634059860000|2021-10-12 17:31:00|447.71|443.61|447.66|443.56|447.99|443.89|447.66|443.56|22
1634059870000|2021-10-12 17:31:10|447.65|443.55|447.63|443.53|447.85|443.75|447.58|443.48|16
1634059880000|2021-10-12 17:31:20|447.68|443.58|447.9|443.8|447.9|443.8|447.68|443.58|7
1634059890000|2021-10-12 17:31:30|447.93|443.83|447.92|443.82|448|443.9|447.86|443.76|8
1634059900000|2021-10-12 17:31:40|447.91|443.81|447.59|443.49|447.91|443.81|447.59|443.49|14
1634059910000|2021-10-12 17:31:50|447.64|443.54|447.75|443.65|447.85|443.75|447.62|443.52|12
1634059920000|2021-10-12 17:32:00|447.81|443.71|447.9|443.8|447.9|443.8|447.81|443.71|6
1634059930000|2021-10-12 17:32:10|447.93|443.83|449.15|445.05|449.3|445.2|447.93|443.83|25
1634059940000|2021-10-12 17:32:20|448.8|444.7|448.55|444.45|449|444.9|448.49|444.39|18
1634059950000|2021-10-12 17:32:30|448.56|444.46|448.35|444.25|448.62|444.52|448.2|444.1|22
1634059960000|2021-10-12 17:32:40|448.37|444.27|448.81|444.71|448.95|444.85|448.35|444.25|25
1634059970000|2021-10-12 17:32:50|448.85|444.75|448.95|444.85|448.98|444.88|448.83|444.73|14
1634059980000|2021-10-12 17:33:00|449|444.9|448.95|444.85|449|444.9|448.9|444.8|5
1634059990000|2021-10-12 17:33:10|448.93|444.83|448.9|444.8|448.95|444.85|448.9|444.8|5
1634060000000|2021-10-12 17:33:20|448.83|444.73|448.61|444.51|448.86|444.76|448.61|444.51|27
1634060010000|2021-10-12 17:33:30|448.6|444.5|448.58|444.48|448.65|444.55|448.58|444.48|6
1634060020000|2021-10-12 17:33:40|448.57|444.47|448.34|444.24|448.62|444.52|448.29|444.19|21
1634060030000|2021-10-12 17:33:50|448.32|444.22|448.48|444.38|448.48|444.38|448.32|444.22|14
1634060040000|2021-10-12 17:34:00|448.5|444.4|448.61|444.51|448.61|444.51|448.5|444.4|12
1634060050000|2021-10-12 17:34:10|448.6|444.5|449.03|444.93|449.05|444.95|448.6|444.5|23
1634060060000|2021-10-12 17:34:20|449.04|444.94|449.31|445.21|449.32|445.22|449.03|444.93|23
1634060070000|2021-10-12 17:34:30|449.32|445.22|449.14|445.04|449.4|445.3|449.14|445.04|19
1634060080000|2021-10-12 17:34:40|449.09|444.99|449.12|445.02|449.17|445.07|449.09|444.99|8
1634060090000|2021-10-12 17:34:50|449.13|445.03|449.29|445.19|449.29|445.19|449.13|445.03|14
1634060100000|2021-10-12 17:35:00|449.24|445.14|449.2|445.1|449.29|445.19|449.17|445.07|13
1634060110000|2021-10-12 17:35:10|449.25|445.15|449.09|444.99|449.32|445.22|449.06|444.96|18
1634060120000|2021-10-12 17:35:20|449.1|445|449.1|445|449.21|445.11|449.06|444.96|19
1634060130000|2021-10-12 17:35:30|449.11|445.01|448.98|444.88|449.11|445.01|448.91|444.81|23
1634060140000|2021-10-12 17:35:40|448.96|444.86|448.91|444.81|448.97|444.87|448.91|444.81|13
1634060150000|2021-10-12 17:35:50|448.85|444.75|448.72|444.62|448.85|444.75|448.7|444.6|20
1634060160000|2021-10-12 17:36:00|448.71|444.61|448.71|444.61|448.71|444.61|448.6|444.5|15
1634060170000|2021-10-12 17:36:10|448.7|444.6|448.5|444.4|448.7|444.6|448.5|444.4|12
1634060180000|2021-10-12 17:36:20|448.3|444.2|448.22|444.12|448.36|444.26|448.2|444.1|18
1634060190000|2021-10-12 17:36:30|448.19|444.09|448.14|444.04|448.27|444.17|448.13|444.03|7
1634060200000|2021-10-12 17:36:40|448.1|444|448.29|444.19|448.29|444.19|448.1|444|18
1634060210000|2021-10-12 17:36:50|448.26|444.16|448.23|444.13|448.26|444.16|448.2|444.1|7
1634060220000|2021-10-12 17:37:00|448.22|444.12|448.39|444.29|448.5|444.4|448.22|444.12|22
1634060230000|2021-10-12 17:37:10|448.38|444.28|448.35|444.25|448.41|444.31|448.35|444.25|10
1634060240000|2021-10-12 17:37:20|448.31|444.21|448.35|444.25|448.35|444.25|448.29|444.19|7
1634060250000|2021-10-12 17:37:30|448.33|444.23|448.3|444.2|448.33|444.23|448.2|444.1|5
1634060260000|2021-10-12 17:37:40|448.2|444.1|448.33|444.23|448.38|444.28|448.2|444.1|12
1634060270000|2021-10-12 17:37:50|448.36|444.26|448.09|443.99|448.36|444.26|448.09|443.99|19
1634060280000|2021-10-12 17:38:00|448.04|443.94|448.15|444.05|448.15|444.05|448.04|443.94|9
1634060290000|2021-10-12 17:38:10|448.14|444.04|448.12|444.02|448.33|444.23|448.11|444.01|14
1634060300000|2021-10-12 17:38:20|448.1|444|448.12|444.02|448.18|444.08|448.08|443.98|15
1634060310000|2021-10-12 17:38:30|448.05|443.95|448.17|444.07|448.18|444.08|448.05|443.95|13
1634060320000|2021-10-12 17:38:40|448.18|444.08|448.42|444.32|448.45|444.35|448.18|444.08|15
1634060330000|2021-10-12 17:38:50|448.37|444.27|448.38|444.28|448.38|444.28|448.32|444.22|19
1634060340000|2021-10-12 17:39:00|448.36|444.26|448.1|444|448.36|444.26|448.09|443.99|20
1634060350000|2021-10-12 17:39:10|448.19|444.09|448.26|444.16|448.26|444.16|448.11|444.01|10
1634060360000|2021-10-12 17:39:20|448.27|444.17|448.41|444.31|448.46|444.36|448.27|444.17|9
1634060370000|2021-10-12 17:39:30|448.4|444.3|448.75|444.65|448.81|444.71|448.4|444.3|24
1634060380000|2021-10-12 17:39:40|448.77|444.67|448.81|444.71|448.84|444.74|448.76|444.66|13
1634060390000|2021-10-12 17:39:50|448.83|444.73|448.81|444.71|448.91|444.81|448.76|444.66|16
1634060400000|2021-10-12 17:40:00|448.84|444.74|449.1|445|449.11|445.01|448.84|444.74|13
1634060410000|2021-10-12 17:40:10|449.11|445.01|449.11|445.01|449.13|445.03|449.11|445.01|4
1634060420000|2021-10-12 17:40:20|449.14|445.04|449.1|445|449.14|445.04|449.01|444.91|13
1634060430000|2021-10-12 17:40:30|449.11|445.01|449.2|445.1|449.2|445.1|449.11|445.01|6
1634060440000|2021-10-12 17:40:40|449.22|445.12|449.21|445.11|449.22|445.12|449.2|445.1|3
1634060450000|2021-10-12 17:40:50|449.2|445.1|449.05|444.95|449.2|445.1|449.02|444.92|24
1634060460000|2021-10-12 17:41:00|449.02|444.92|449.01|444.91|449.1|445|449.01|444.91|15
1634060470000|2021-10-12 17:41:10|449.03|444.93|449.09|444.99|449.1|445|449.03|444.93|29
1634060480000|2021-10-12 17:41:20|449.1|445|449.06|444.96|449.11|445.01|449.03|444.93|11
1634060490000|2021-10-12 17:41:30|448.92|444.82|448.76|444.66|448.92|444.82|448.73|444.63|10
1634060500000|2021-10-12 17:41:40|448.73|444.63|448.73|444.63|448.74|444.64|448.66|444.56|9
1634060510000|2021-10-12 17:41:50|448.72|444.62|448.59|444.49|448.73|444.63|448.59|444.49|9
1634060520000|2021-10-12 17:42:00|448.61|444.51|448.95|444.85|448.95|444.85|448.59|444.49|20
1634060530000|2021-10-12 17:42:10|448.96|444.86|449.09|444.99|449.09|444.99|448.96|444.86|4
1634060540000|2021-10-12 17:42:20|449.07|444.97|449.09|444.99|449.1|445|448.91|444.81|10
1634060550000|2021-10-12 17:42:30|449|444.9|449.11|445.01|449.11|445.01|449|444.9|3
1634060560000|2021-10-12 17:42:40|449.09|444.99|448.93|444.83|449.1|445|448.91|444.81|18
1634060570000|2021-10-12 17:42:50|448.9|444.8|448.91|444.81|448.91|444.81|448.9|444.8|2
1634060580000|2021-10-12 17:43:00|449|444.9|449|444.9|449|444.9|449|444.9|1
1634060590000|2021-10-12 17:43:10|448.95|444.85|448.83|444.73|448.95|444.85|448.83|444.73|4
1634060600000|2021-10-12 17:43:20|448.84|444.74|446.15|442.05|448.87|444.77|446.1|442|16
1634060610000|2021-10-12 17:43:30|446.1|442|445.02|440.92|446.1|442|445.01|440.91|10
1634060620000|2021-10-12 17:43:40|445.21|441.11|446|441.9|446|441.9|445.21|441.11|11
1634060630000|2021-10-12 17:43:50|446.07|441.97|445.85|441.75|446.27|442.17|445.66|441.56|11
1634060640000|2021-10-12 17:44:00|445.91|441.81|446.1|442|446.3|442.2|445.91|441.81|13
1634060650000|2021-10-12 17:44:10|446.05|441.95|446.18|442.08|446.18|442.08|445.84|441.74|10
1634060660000|2021-10-12 17:44:20|446.19|442.09|446.05|441.95|446.21|442.11|445.99|441.89|16
1634060670000|2021-10-12 17:44:30|445.9|441.8|446.1|442|446.15|442.05|445.9|441.8|4
1634060680000|2021-10-12 17:44:40|446.12|442.02|446.1|442|446.12|442.02|446.05|441.95|4
1634060690000|2021-10-12 17:44:50|446.05|441.95|446.02|441.92|446.05|441.95|445.95|441.85|5
1634060700000|2021-10-12 17:45:00|445.92|441.82|446.05|441.95|446.05|441.95|445.9|441.8|6
1634060710000|2021-10-12 17:45:10|445.98|441.88|446.15|442.05|446.15|442.05|445.98|441.88|5
1634060720000|2021-10-12 17:45:20|446.25|442.15|446.25|442.15|446.25|442.15|446.2|442.1|3
1634060730000|2021-10-12 17:45:30|446.35|442.25|446.6|442.5|446.6|442.5|446.35|442.25|7
1634060740000|2021-10-12 17:45:40|446.7|442.6|446.9|442.8|446.9|442.8|446.7|442.6|5
1634060750000|2021-10-12 17:45:50|446.75|442.65|446.9|442.8|446.95|442.85|446.61|442.51|8
1634060760000|2021-10-12 17:46:00|447.06|442.96|447.12|443.02|447.15|443.05|447.05|442.95|6
1634060770000|2021-10-12 17:46:10|447.08|442.98|447.15|443.05|447.15|443.05|447.08|442.98|3
1634060780000|2021-10-12 17:46:20|447.18|443.08|446.89|442.79|447.18|443.08|446.88|442.78|7
1634060790000|2021-10-12 17:46:30|446.83|442.73|446.85|442.75|446.87|442.77|446.83|442.73|3
1634060800000|2021-10-12 17:46:40|447.02|442.92|447.02|442.92|447.02|442.92|447.02|442.92|1
1634060810000|2021-10-12 17:46:50|446.97|442.87|446.97|442.87|447.02|442.92|446.97|442.87|5
1634060820000|2021-10-12 17:47:00|447|442.9|447.1|443|447.1|443|447|442.9|2
1634060830000|2021-10-12 17:47:10|447.05|442.95|447.1|443|447.1|443|447.05|442.95|3
1634060840000|2021-10-12 17:47:20|447|442.9|447|442.9|447|442.9|447|442.9|1
1634060850000|2021-10-12 17:47:30|446.95|442.85|447|442.9|447|442.9|446.94|442.84|3
1634060860000|2021-10-12 17:47:40|447.15|443.05|447.15|443.05|447.2|443.1|447.1|443|4
1634060880000|2021-10-12 17:48:00|446.9|442.8|446.79|442.69|446.9|442.8|446.79|442.69|3
1634060890000|2021-10-12 17:48:10|446.78|442.68|446.65|442.55|446.78|442.68|446.65|442.55|2
1634060900000|2021-10-12 17:48:20|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1634060910000|2021-10-12 17:48:30|446.26|442.16|446.33|442.23|446.35|442.25|446.26|442.16|4
1634060920000|2021-10-12 17:48:40|446.29|442.19|446.23|442.13|446.29|442.19|446.23|442.13|3
1634060930000|2021-10-12 17:48:50|446.21|442.11|446.23|442.13|446.35|442.25|446.21|442.11|9
1634060940000|2021-10-12 17:49:00|446.25|442.15|446.3|442.2|446.31|442.21|446.25|442.15|5
1634060950000|2021-10-12 17:49:10|446.35|442.25|446.26|442.16|446.35|442.25|446.25|442.15|16
1634060960000|2021-10-12 17:49:20|446.27|442.17|446.34|442.24|446.36|442.26|446.23|442.13|23
1634060970000|2021-10-12 17:49:30|446.32|442.22|446.3|442.2|446.34|442.24|446.3|442.2|34
1634060980000|2021-10-12 17:49:40|446.28|442.18|446.28|442.18|446.33|442.23|446.25|442.15|18
1634060990000|2021-10-12 17:49:50|446.3|442.2|446.28|442.18|446.33|442.23|446.28|442.18|10
1634061000000|2021-10-12 17:50:00|446.27|442.17|446.29|442.19|446.35|442.25|446.2|442.1|13
1634061010000|2021-10-12 17:50:10|446.35|442.25|446.51|442.41|446.51|442.41|446.31|442.21|11
1634061020000|2021-10-12 17:50:20|446.55|442.45|446.42|442.32|446.6|442.5|446.4|442.3|14
1634061030000|2021-10-12 17:50:30|446.4|442.3|446.47|442.37|446.56|442.46|446.4|442.3|16
1634061040000|2021-10-12 17:50:40|446.48|442.38|446.7|442.6|446.7|442.6|446.46|442.36|11
1634061050000|2021-10-12 17:50:50|446.76|442.66|446.68|442.58|446.77|442.67|446.58|442.48|12
1634061060000|2021-10-12 17:51:00|446.61|442.51|446.64|442.54|446.73|442.63|446.6|442.5|19
1634061070000|2021-10-12 17:51:10|446.63|442.53|446.4|442.3|446.65|442.55|446.4|442.3|9
1634061080000|2021-10-12 17:51:20|446.43|442.33|446.48|442.38|446.48|442.38|446.43|442.33|4
1634061090000|2021-10-12 17:51:30|446.47|442.37|446.5|442.4|446.59|442.49|446.47|442.37|12
1634061100000|2021-10-12 17:51:40|446.4|442.3|446.3|442.2|446.47|442.37|446.29|442.19|22
1634061110000|2021-10-12 17:51:50|446.27|442.17|446.23|442.13|446.3|442.2|446.18|442.08|17
1634061120000|2021-10-12 17:52:00|446.24|442.14|446.19|442.09|446.28|442.18|446.19|442.09|16
1634061130000|2021-10-12 17:52:10|446.18|442.08|446.22|442.12|446.25|442.15|446.18|442.08|11
1634061140000|2021-10-12 17:52:20|446.24|442.14|446.27|442.17|446.32|442.22|446.24|442.14|9
1634061150000|2021-10-12 17:52:30|446.2|442.1|446.05|441.95|446.2|442.1|446.05|441.95|5
1634061160000|2021-10-12 17:52:40|446|441.9|445.86|441.76|446|441.9|445.73|441.63|11
1634061170000|2021-10-12 17:52:50|445.85|441.75|446.01|441.91|446.02|441.92|445.84|441.74|15
1634061180000|2021-10-12 17:53:00|445.96|441.86|446.2|442.1|446.2|442.1|445.8|441.7|26
1634061190000|2021-10-12 17:53:10|446.21|442.11|446.38|442.28|446.45|442.35|446.2|442.1|15
1634061200000|2021-10-12 17:53:20|446.34|442.24|445.95|441.85|446.34|442.24|445.95|441.85|23
1634061210000|2021-10-12 17:53:30|445.96|441.86|445.85|441.75|445.96|441.86|445.8|441.7|17
1634061220000|2021-10-12 17:53:40|445.95|441.85|445.75|441.65|445.98|441.88|445.65|441.55|24
1634061230000|2021-10-12 17:53:50|445.73|441.63|445.35|441.25|445.79|441.69|445.18|441.08|31
1634061240000|2021-10-12 17:54:00|445.37|441.27|445.6|441.5|445.6|441.5|445.26|441.16|26
1634061250000|2021-10-12 17:54:10|445.61|441.51|445.52|441.42|445.64|441.54|445.45|441.35|18
1634061260000|2021-10-12 17:54:20|445.48|441.38|445.42|441.32|445.63|441.53|445.37|441.27|21
1634061270000|2021-10-12 17:54:30|445.43|441.33|445.59|441.49|445.66|441.56|445.43|441.33|19
1634061280000|2021-10-12 17:54:40|445.5|441.4|445.1|441|445.5|441.4|445.07|440.97|28
1634061290000|2021-10-12 17:54:50|445.12|441.02|445.11|441.01|445.13|441.03|445.07|440.97|11
1634061300000|2021-10-12 17:55:00|445.1|441|444.98|440.88|445.15|441.05|444.78|440.68|27
1634061310000|2021-10-12 17:55:10|444.99|440.89|445.1|441|445.1|441|444.93|440.83|24
1634061320000|2021-10-12 17:55:20|445.11|441.01|444.67|440.57|445.15|441.05|444.67|440.57|19
1634061330000|2021-10-12 17:55:30|444.64|440.54|444.75|440.65|444.75|440.65|444.38|440.28|22
1634061340000|2021-10-12 17:55:40|444.72|440.62|445.05|440.95|445.12|441.02|444.71|440.61|17
1634061350000|2021-10-12 17:55:50|445.11|441.01|445.08|440.98|445.25|441.15|445.05|440.95|20
1634061360000|2021-10-12 17:56:00|445.18|441.08|444.83|440.73|445.18|441.08|444.83|440.73|26
1634061370000|2021-10-12 17:56:10|444.85|440.75|444.83|440.73|444.9|440.8|444.62|440.52|26
1634061380000|2021-10-12 17:56:20|444.8|440.7|444.93|440.83|444.93|440.83|444.8|440.7|7
1634061390000|2021-10-12 17:56:30|444.94|440.84|444.87|440.77|444.94|440.84|444.85|440.75|6
1634061400000|2021-10-12 17:56:40|444.88|440.78|444.73|440.63|444.89|440.79|444.73|440.63|12
1634061410000|2021-10-12 17:56:50|444.7|440.6|444.88|440.78|444.88|440.78|444.64|440.54|18
1634061420000|2021-10-12 17:57:00|444.82|440.72|444.67|440.57|444.82|440.72|444.63|440.53|10
1634061430000|2021-10-12 17:57:10|444.66|440.56|444.8|440.7|444.91|440.81|444.66|440.56|19
1634061440000|2021-10-12 17:57:20|444.81|440.71|444.6|440.5|444.83|440.73|444.6|440.5|18
1634061450000|2021-10-12 17:57:30|444.63|440.53|444.92|440.82|444.92|440.82|444.63|440.53|14
1634061460000|2021-10-12 17:57:40|444.81|440.71|444.93|440.83|444.99|440.89|444.8|440.7|12
1634061470000|2021-10-12 17:57:50|444.92|440.82|445.02|440.92|445.02|440.92|444.9|440.8|12
1634061480000|2021-10-12 17:58:00|444.94|440.84|444.98|440.88|444.98|440.88|444.83|440.73|10
1634061490000|2021-10-12 17:58:10|444.95|440.85|444.93|440.83|444.97|440.87|444.88|440.78|11
1634061500000|2021-10-12 17:58:20|444.85|440.75|444.85|440.75|444.95|440.85|444.82|440.72|10
1634061510000|2021-10-12 17:58:30|444.84|440.74|444.73|440.63|444.84|440.74|444.6|440.5|11
1634061520000|2021-10-12 17:58:40|444.74|440.64|444.75|440.65|444.84|440.74|444.7|440.6|17
1634061530000|2021-10-12 17:58:50|444.74|440.64|445.03|440.93|445.15|441.05|444.74|440.64|19
1634061540000|2021-10-12 17:59:00|445.02|440.92|444.9|440.8|445.02|440.92|444.89|440.79|15
1634061550000|2021-10-12 17:59:10|445.06|440.96|445.05|440.95|445.07|440.97|444.86|440.76|20
1634061560000|2021-10-12 17:59:20|445.02|440.92|445.31|441.21|445.31|441.21|445.02|440.92|23
1634061570000|2021-10-12 17:59:30|445.33|441.23|445.8|441.7|445.95|441.85|445.3|441.2|31
1634061580000|2021-10-12 17:59:40|445.83|441.73|445.86|441.76|445.9|441.8|445.82|441.72|14
1634061590000|2021-10-12 17:59:50|445.88|441.78|445.7|441.6|445.9|441.8|445.7|441.6|19
1634061600000|2021-10-12 18:00:00|445.8|441.7|445.85|441.75|445.85|441.75|445.7|441.6|13
1634061610000|2021-10-12 18:00:10|445.95|441.85|446.13|442.03|446.13|442.03|445.87|441.77|24
1634061620000|2021-10-12 18:00:20|446.15|442.05|446.63|442.53|446.63|442.53|446.15|442.05|21
1634061630000|2021-10-12 18:00:30|446.68|442.58|447.25|443.15|447.25|443.15|446.68|442.58|19
1634061640000|2021-10-12 18:00:40|447.19|443.09|447.42|443.32|447.43|443.33|447.16|443.06|20
1634061650000|2021-10-12 18:00:50|447.45|443.35|447.49|443.39|447.53|443.43|447.43|443.33|15
1634061660000|2021-10-12 18:01:00|447.43|443.33|447.29|443.19|447.49|443.39|447.29|443.19|21
1634061670000|2021-10-12 18:01:10|447.33|443.23|446.82|442.72|447.34|443.24|446.82|442.72|21
1634061680000|2021-10-12 18:01:20|446.86|442.76|446.6|442.5|446.86|442.76|446.57|442.47|20
1634061690000|2021-10-12 18:01:30|446.57|442.47|446.61|442.51|446.62|442.52|446.48|442.38|10
1634061700000|2021-10-12 18:01:40|446.62|442.52|446.68|442.58|446.71|442.61|446.62|442.52|7
1634061710000|2021-10-12 18:01:50|446.67|442.57|446.59|442.49|446.67|442.57|446.51|442.41|7
1634061720000|2021-10-12 18:02:00|446.5|442.4|446.32|442.22|446.59|442.49|446.3|442.2|12
1634061730000|2021-10-12 18:02:10|446.25|442.15|446.19|442.09|446.26|442.16|446.1|442|13
1634061740000|2021-10-12 18:02:20|446.15|442.05|446.42|442.32|446.42|442.32|446.13|442.03|18
1634061750000|2021-10-12 18:02:30|446.43|442.33|446.62|442.52|446.62|442.52|446.41|442.31|12
1634061760000|2021-10-12 18:02:40|446.7|442.6|446.6|442.5|446.75|442.65|446.6|442.5|10
1634061770000|2021-10-12 18:02:50|446.7|442.6|446.4|442.3|446.73|442.63|446.4|442.3|13
1634061780000|2021-10-12 18:03:00|446.5|442.4|446.52|442.42|446.54|442.44|446.5|442.4|9
1634061790000|2021-10-12 18:03:10|446.53|442.43|446.59|442.49|446.6|442.5|446.52|442.42|8
1634061800000|2021-10-12 18:03:20|446.53|442.43|446.65|442.55|446.65|442.55|446.53|442.43|10
1634061810000|2021-10-12 18:03:30|446.7|442.6|446.84|442.74|446.91|442.81|446.7|442.6|12
1634061820000|2021-10-12 18:03:40|446.83|442.73|446.75|442.65|446.91|442.81|446.75|442.65|15
1634061830000|2021-10-12 18:03:50|446.81|442.71|446.5|442.4|446.81|442.71|446.49|442.39|9
1634061840000|2021-10-12 18:04:00|446.57|442.47|446.61|442.51|446.63|442.53|446.57|442.47|6
1634061850000|2021-10-12 18:04:10|446.6|442.5|446.42|442.32|446.63|442.53|446.42|442.32|14
1634061860000|2021-10-12 18:04:20|446.45|442.35|446.27|442.17|446.47|442.37|446.23|442.13|11
1634061870000|2021-10-12 18:04:30|446.32|442.22|446.51|442.41|446.52|442.42|446.32|442.22|13
1634061880000|2021-10-12 18:04:40|446.52|442.42|446.78|442.68|446.82|442.72|446.5|442.4|20
1634061890000|2021-10-12 18:04:50|446.73|442.63|446.65|442.55|446.73|442.63|446.58|442.48|14
1634061900000|2021-10-12 18:05:00|446.66|442.56|446.59|442.49|446.66|442.56|446.59|442.49|7
1634061910000|2021-10-12 18:05:10|446.68|442.58|447.12|443.02|447.19|443.09|446.68|442.58|24
1634061920000|2021-10-12 18:05:20|447.14|443.04|447.02|442.92|447.19|443.09|447.02|442.92|15
1634061930000|2021-10-12 18:05:30|446.89|442.79|446.8|442.7|446.9|442.8|446.8|442.7|7
1634061940000|2021-10-12 18:05:40|446.81|442.71|446.7|442.6|446.85|442.75|446.68|442.58|16
1634061950000|2021-10-12 18:05:50|446.68|442.58|446.63|442.53|446.7|442.6|446.55|442.45|12
1634061960000|2021-10-12 18:06:00|446.5|442.4|446.16|442.06|446.59|442.49|446.1|442|21
1634061970000|2021-10-12 18:06:10|446.18|442.08|446.05|441.95|446.21|442.11|445.95|441.85|14
1634061980000|2021-10-12 18:06:20|446.09|441.99|446.2|442.1|446.21|442.11|446|441.9|13
1634061990000|2021-10-12 18:06:30|446.21|442.11|446.53|442.43|446.53|442.43|446.2|442.1|17
1634062000000|2021-10-12 18:06:40|446.55|442.45|446.51|442.41|446.72|442.62|446.5|442.4|24
1634062010000|2021-10-12 18:06:50|446.47|442.37|446.43|442.33|446.5|442.4|446.38|442.28|13
1634062020000|2021-10-12 18:07:00|446.39|442.29|446.7|442.6|446.7|442.6|446.39|442.29|11
1634062030000|2021-10-12 18:07:10|446.68|442.58|446.74|442.64|446.81|442.71|446.62|442.52|17
1634062040000|2021-10-12 18:07:20|446.73|442.63|446.61|442.51|446.73|442.63|446.45|442.35|24
1634062050000|2021-10-12 18:07:30|446.62|442.52|446.83|442.73|446.83|442.73|446.62|442.52|19
1634062060000|2021-10-12 18:07:40|446.8|442.7|447.05|442.95|447.07|442.97|446.8|442.7|20
1634062070000|2021-10-12 18:07:50|447.07|442.97|447.09|442.99|447.09|442.99|447.03|442.93|11
1634062080000|2021-10-12 18:08:00|447.03|442.93|447.02|442.92|447.15|443.05|447|442.9|18
1634062090000|2021-10-12 18:08:10|447|442.9|447.01|442.91|447.01|442.91|446.87|442.77|13
1634062100000|2021-10-12 18:08:20|447|442.9|447.01|442.91|447.16|443.06|446.96|442.86|18
1634062110000|2021-10-12 18:08:30|447.02|442.92|447.41|443.31|447.43|443.33|446.99|442.89|20
1634062120000|2021-10-12 18:08:40|447.42|443.32|447.5|443.4|447.54|443.44|447.39|443.29|17
1634062130000|2021-10-12 18:08:50|447.51|443.41|447.56|443.46|447.57|443.47|447.51|443.41|13
1634062140000|2021-10-12 18:09:00|447.58|443.48|447.47|443.37|447.58|443.48|447.35|443.25|16
1634062150000|2021-10-12 18:09:10|447.5|443.4|447.71|443.61|447.78|443.68|447.46|443.36|20
1634062160000|2021-10-12 18:09:20|447.77|443.67|447.72|443.62|447.81|443.71|447.71|443.61|9
1634062170000|2021-10-12 18:09:30|447.73|443.63|447.83|443.73|447.83|443.73|447.69|443.59|12
1634062180000|2021-10-12 18:09:40|447.81|443.71|447.84|443.74|447.92|443.82|447.79|443.69|23
1634062190000|2021-10-12 18:09:50|447.87|443.77|448.16|444.06|448.21|444.11|447.87|443.77|25
1634062200000|2021-10-12 18:10:00|448.18|444.08|448.39|444.29|448.41|444.31|448.17|444.07|20
1634062210000|2021-10-12 18:10:10|448.34|444.24|448.39|444.29|448.44|444.34|448.2|444.1|22
1634062220000|2021-10-12 18:10:20|448.35|444.25|447.98|443.88|448.38|444.28|447.9|443.8|30
1634062230000|2021-10-12 18:10:30|448|443.9|448.03|443.93|448.11|444.01|447.95|443.85|15
1634062240000|2021-10-12 18:10:40|448|443.9|448.03|443.93|448.1|444|448|443.9|12
1634062250000|2021-10-12 18:10:50|448.02|443.92|447.91|443.81|448.19|444.09|447.91|443.81|18
1634062260000|2021-10-12 18:11:00|447.87|443.77|447.83|443.73|447.87|443.77|447.65|443.55|25
1634062270000|2021-10-12 18:11:10|447.8|443.7|448.06|443.96|448.25|444.15|447.8|443.7|26
1634062280000|2021-10-12 18:11:20|448.08|443.98|447.87|443.77|448.14|444.04|447.82|443.72|23
1634062290000|2021-10-12 18:11:30|447.89|443.79|447.91|443.81|448.07|443.97|447.89|443.79|17
1634062300000|2021-10-12 18:11:40|447.89|443.79|447.72|443.62|447.89|443.79|447.63|443.53|15
1634062310000|2021-10-12 18:11:50|447.7|443.6|447.77|443.67|447.93|443.83|447.7|443.6|22
1634062320000|2021-10-12 18:12:00|447.78|443.68|447.75|443.65|447.8|443.7|447.74|443.64|19
1634062330000|2021-10-12 18:12:10|447.76|443.66|447.96|443.86|447.97|443.87|447.76|443.66|14
1634062340000|2021-10-12 18:12:20|448.01|443.91|448.1|444|448.1|444|447.94|443.84|17
1634062350000|2021-10-12 18:12:30|448.08|443.98|447.91|443.81|448.08|443.98|447.91|443.81|12
1634062360000|2021-10-12 18:12:40|447.93|443.83|448.25|444.15|448.25|444.15|447.93|443.83|19
1634062370000|2021-10-12 18:12:50|448.29|444.19|448.01|443.91|448.29|444.19|447.99|443.89|11
1634062380000|2021-10-12 18:13:00|448.07|443.97|448.21|444.11|448.26|444.16|448.07|443.97|16
1634062390000|2021-10-12 18:13:10|448.24|444.14|448.4|444.3|448.44|444.34|448.24|444.14|13
1634062400000|2021-10-12 18:13:20|448.41|444.31|448.42|444.32|448.5|444.4|448.41|444.31|11
1634062410000|2021-10-12 18:13:30|448.36|444.26|448.3|444.2|448.36|444.26|448.29|444.19|8
1634062420000|2021-10-12 18:13:40|448.35|444.25|448.39|444.29|448.4|444.3|448.35|444.25|10
1634062430000|2021-10-12 18:13:50|448.36|444.26|448.34|444.24|448.38|444.28|448.34|444.24|5
1634062440000|2021-10-12 18:14:00|448.37|444.27|448.29|444.19|448.37|444.27|448.13|444.03|15
1634062450000|2021-10-12 18:14:10|448.28|444.18|448.35|444.25|448.35|444.25|448.28|444.18|7
1634062460000|2021-10-12 18:14:20|448.32|444.22|448.27|444.17|448.32|444.22|448.27|444.17|7
1634062470000|2021-10-12 18:14:30|448.29|444.19|448.35|444.25|448.35|444.25|448.2|444.1|8
1634062480000|2021-10-12 18:14:40|448.3|444.2|448.3|444.2|448.3|444.2|448.27|444.17|9
1634062490000|2021-10-12 18:14:50|448.31|444.21|448.42|444.32|448.42|444.32|448.3|444.2|13
1634062500000|2021-10-12 18:15:00|448.41|444.31|448.48|444.38|448.51|444.41|448.41|444.31|9
1634062510000|2021-10-12 18:15:10|448.49|444.39|448.43|444.33|448.49|444.39|448.37|444.27|16
1634062520000|2021-10-12 18:15:20|448.44|444.34|448.26|444.16|448.44|444.34|448.2|444.1|21
1634062530000|2021-10-12 18:15:30|448.22|444.12|448.11|444.01|448.22|444.12|448.08|443.98|15
1634062540000|2021-10-12 18:15:40|448.05|443.95|447.91|443.81|448.05|443.95|447.78|443.68|21
1634062550000|2021-10-12 18:15:50|447.88|443.78|447.92|443.82|447.92|443.82|447.88|443.78|8
1634062560000|2021-10-12 18:16:00|447.91|443.81|447.89|443.79|448.09|443.99|447.88|443.78|22
1634062570000|2021-10-12 18:16:10|447.88|443.78|448.03|443.93|448.05|443.95|447.8|443.7|18
1634062580000|2021-10-12 18:16:20|448.01|443.91|448.02|443.92|448.1|444|448.01|443.91|16
1634062590000|2021-10-12 18:16:30|448.07|443.97|448.2|444.1|448.21|444.11|448.01|443.91|18
1634062600000|2021-10-12 18:16:40|448.19|444.09|448.01|443.91|448.21|444.11|448.01|443.91|13
1634062610000|2021-10-12 18:16:50|448|443.9|447.91|443.81|448|443.9|447.85|443.75|22
1634062620000|2021-10-12 18:17:00|447.92|443.82|447.78|443.68|447.92|443.82|447.78|443.68|15
1634062630000|2021-10-12 18:17:10|447.77|443.67|447.82|443.72|447.82|443.72|447.76|443.66|4
1634062640000|2021-10-12 18:17:20|447.84|443.74|447.68|443.58|447.84|443.74|447.68|443.58|11
1634062650000|2021-10-12 18:17:30|447.61|443.51|447.61|443.51|447.65|443.55|447.6|443.5|6
1634062660000|2021-10-12 18:17:40|447.6|443.5|447.47|443.37|447.64|443.54|447.45|443.35|12
1634062670000|2021-10-12 18:17:50|447.49|443.39|447.43|443.33|447.49|443.39|447.3|443.2|18
1634062680000|2021-10-12 18:18:00|447.51|443.41|447.68|443.58|447.74|443.64|447.5|443.4|18
1634062690000|2021-10-12 18:18:10|447.61|443.51|447.38|443.28|447.63|443.53|447.38|443.28|12
1634062700000|2021-10-12 18:18:20|447.39|443.29|447.26|443.16|447.39|443.29|447.26|443.16|10
1634062710000|2021-10-12 18:18:30|447.25|443.15|447.31|443.21|447.31|443.21|447.25|443.15|3
1634062720000|2021-10-12 18:18:40|447.33|443.23|447.33|443.23|447.33|443.23|447.33|443.23|1
1634062730000|2021-10-12 18:18:50|447.36|443.26|447.34|443.24|447.36|443.26|447.34|443.24|5
1634062740000|2021-10-12 18:19:00|447.3|443.2|447.22|443.12|447.33|443.23|447.22|443.12|7
1634062750000|2021-10-12 18:19:10|447.24|443.14|447.4|443.3|447.4|443.3|447.24|443.14|3
1634062760000|2021-10-12 18:19:20|447.29|443.19|447.56|443.46|447.57|443.47|447.26|443.16|21
1634062770000|2021-10-12 18:19:30|447.54|443.44|447.5|443.4|447.58|443.48|447.5|443.4|11
1634062780000|2021-10-12 18:19:40|447.51|443.41|447.58|443.48|447.58|443.48|447.49|443.39|15
1634062790000|2021-10-12 18:19:50|447.57|443.47|447.41|443.31|447.57|443.47|447.37|443.27|13
1634062800000|2021-10-12 18:20:00|447.44|443.34|447.42|443.32|447.44|443.34|447.29|443.19|8
1634062810000|2021-10-12 18:20:10|447.41|443.31|447.44|443.34|447.53|443.43|447.4|443.3|13
1634062820000|2021-10-12 18:20:20|447.48|443.38|447.03|442.93|447.48|443.38|446.95|442.85|17
1634062830000|2021-10-12 18:20:30|446.94|442.84|446.98|442.88|447.04|442.94|446.94|442.84|3
1634062840000|2021-10-12 18:20:40|446.94|442.84|446.99|442.89|447.03|442.93|446.83|442.73|19
1634062850000|2021-10-12 18:20:50|447.03|442.93|447|442.9|447.09|442.99|446.99|442.89|18
1634062860000|2021-10-12 18:21:00|447.04|442.94|447.15|443.05|447.17|443.07|446.98|442.88|15
1634062870000|2021-10-12 18:21:10|447.16|443.06|447.16|443.06|447.2|443.1|447.16|443.06|9
1634062880000|2021-10-12 18:21:20|447.11|443.01|447.18|443.08|447.18|443.08|447.11|443.01|8
1634062890000|2021-10-12 18:21:30|447.19|443.09|447.21|443.11|447.21|443.11|447.1|443|8
1634062900000|2021-10-12 18:21:40|447.18|443.08|447.01|442.91|447.18|443.08|447.01|442.91|16
1634062910000|2021-10-12 18:21:50|447.02|442.92|447.05|442.95|447.06|442.96|447|442.9|8
1634062920000|2021-10-12 18:22:00|447.03|442.93|447.2|443.1|447.2|443.1|447.02|442.92|13
1634062930000|2021-10-12 18:22:10|447.21|443.11|447.2|443.1|447.21|443.11|447.2|443.1|2
1634062940000|2021-10-12 18:22:20|447.17|443.07|447.16|443.06|447.2|443.1|447.16|443.06|5
1634062950000|2021-10-12 18:22:30|447.2|443.1|447.2|443.1|447.2|443.1|447.2|443.1|1
1634062960000|2021-10-12 18:22:40|447.17|443.07|447.18|443.08|447.2|443.1|447.08|442.98|5
1634062970000|2021-10-12 18:22:50|447.2|443.1|447.2|443.1|447.2|443.1|447.13|443.03|9
1634062980000|2021-10-12 18:23:00|447.18|443.08|447.18|443.08|447.18|443.08|447.18|443.08|1
1634062990000|2021-10-12 18:23:10|447.2|443.1|447.2|443.1|447.3|443.2|447.2|443.1|13
1634063000000|2021-10-12 18:23:20|447.24|443.14|447.31|443.21|447.31|443.21|447.24|443.14|4
1634063010000|2021-10-12 18:23:30|447.3|443.2|447.3|443.2|447.3|443.2|447.29|443.19|3
1634063030000|2021-10-12 18:23:50|447.31|443.21|447.31|443.21|447.33|443.23|447.3|443.2|5
1634063040000|2021-10-12 18:24:00|447.3|443.2|447.34|443.24|447.34|443.24|447.3|443.2|3
1634063050000|2021-10-12 18:24:10|447.35|443.25|447.35|443.25|447.35|443.25|447.35|443.25|1
1634063060000|2021-10-12 18:24:20|447.34|443.24|447.62|443.52|447.64|443.54|447.31|443.21|16
1634063070000|2021-10-12 18:24:30|447.67|443.57|447.62|443.52|447.67|443.57|447.5|443.4|14
1634063080000|2021-10-12 18:24:40|447.61|443.51|447.71|443.61|447.71|443.61|447.61|443.51|13
1634063090000|2021-10-12 18:24:50|447.72|443.62|447.76|443.66|447.76|443.66|447.7|443.6|8
1634063100000|2021-10-12 18:25:00|447.74|443.64|447.7|443.6|447.8|443.7|447.68|443.58|9
1634063110000|2021-10-12 18:25:10|447.71|443.61|447.73|443.63|447.79|443.69|447.7|443.6|8
1634063120000|2021-10-12 18:25:20|447.72|443.62|447.43|443.33|447.78|443.68|447.4|443.3|14
1634063130000|2021-10-12 18:25:30|447.46|443.36|447.28|443.18|447.46|443.36|447.28|443.18|12
1634063140000|2021-10-12 18:25:40|447.31|443.21|447.32|443.22|447.4|443.3|447.3|443.2|16
1634063150000|2021-10-12 18:25:50|447.34|443.24|447.17|443.07|447.34|443.24|447.17|443.07|10
1634063160000|2021-10-12 18:26:00|447.2|443.1|447.15|443.05|447.2|443.1|447.15|443.05|4
1634063170000|2021-10-12 18:26:10|447.14|443.04|447.16|443.06|447.16|443.06|447.13|443.03|3
1634063180000|2021-10-12 18:26:20|447.15|443.05|446.9|442.8|447.15|443.05|446.9|442.8|13
1634063190000|2021-10-12 18:26:30|446.84|442.74|446.92|442.82|446.94|442.84|446.84|442.74|7
1634063200000|2021-10-12 18:26:40|446.93|442.83|446.92|442.82|446.94|442.84|446.9|442.8|16
1634063210000|2021-10-12 18:26:50|446.89|442.79|446.91|442.81|446.91|442.81|446.86|442.76|13
1634063220000|2021-10-12 18:27:00|446.89|442.79|447.07|442.97|447.09|442.99|446.89|442.79|9
1634063230000|2021-10-12 18:27:10|447.06|442.96|447.15|443.05|447.15|443.05|447.05|442.95|6
1634063240000|2021-10-12 18:27:20|447.16|443.06|447.19|443.09|447.19|443.09|447.13|443.03|4
1634063250000|2021-10-12 18:27:30|447.23|443.13|447.08|442.98|447.24|443.14|447.08|442.98|10
1634063260000|2021-10-12 18:27:40|447.13|443.03|447.2|443.1|447.2|443.1|447.06|442.96|14
1634063270000|2021-10-12 18:27:50|447.21|443.11|447.09|442.99|447.22|443.12|447.09|442.99|9
1634063280000|2021-10-12 18:28:00|447.11|443.01|447.2|443.1|447.21|443.11|447.07|442.97|16
1634063290000|2021-10-12 18:28:10|447.21|443.11|447.18|443.08|447.21|443.11|447.18|443.08|2
1634063300000|2021-10-12 18:28:20|447.2|443.1|447.11|443.01|447.29|443.19|447.1|443|16
1634063310000|2021-10-12 18:28:30|447.1|443|447.11|443.01|447.11|443.01|447.07|442.97|7
1634063320000|2021-10-12 18:28:40|447.12|443.02|447.15|443.05|447.16|443.06|447.11|443.01|10
1634063330000|2021-10-12 18:28:50|447.14|443.04|447.1|443|447.15|443.05|447.1|443|9
1634063340000|2021-10-12 18:29:00|447.12|443.02|447.16|443.06|447.16|443.06|447.1|443|9
1634063350000|2021-10-12 18:29:10|447.18|443.08|447.3|443.2|447.3|443.2|447.1|443|18
1634063360000|2021-10-12 18:29:20|447.29|443.19|447.17|443.07|447.29|443.19|447.17|443.07|7
1634063370000|2021-10-12 18:29:30|447.14|443.04|447.12|443.02|447.16|443.06|447.1|443|8
1634063380000|2021-10-12 18:29:40|447.1|443|447.13|443.03|447.18|443.08|447.09|442.99|16
1634063390000|2021-10-12 18:29:50|447.16|443.06|447.35|443.25|447.35|443.25|447.16|443.06|7
1634063400000|2021-10-12 18:30:00|447.33|443.23|447.42|443.32|447.42|443.32|447.3|443.2|11
1634063410000|2021-10-12 18:30:10|447.45|443.35|447.47|443.37|447.47|443.37|447.4|443.3|4
1634063420000|2021-10-12 18:30:20|447.45|443.35|447.42|443.32|447.45|443.35|447.4|443.3|5
1634063430000|2021-10-12 18:30:30|447.4|443.3|447.42|443.32|447.43|443.33|447.4|443.3|3
1634063440000|2021-10-12 18:30:40|447.43|443.33|447.43|443.33|447.43|443.33|447.41|443.31|5
1634063450000|2021-10-12 18:30:50|447.42|443.32|447.3|443.2|447.43|443.33|447.27|443.17|12
1634063460000|2021-10-12 18:31:00|447.29|443.19|447.33|443.23|447.33|443.23|447.21|443.11|14
1634063470000|2021-10-12 18:31:10|447.4|443.3|447.23|443.13|447.41|443.31|447.21|443.11|18
1634063480000|2021-10-12 18:31:20|447.26|443.16|447.21|443.11|447.26|443.16|447.21|443.11|9
1634063490000|2021-10-12 18:31:30|447.22|443.12|447.2|443.1|447.24|443.14|447.2|443.1|6
1634063500000|2021-10-12 18:31:40|447.22|443.12|447.3|443.2|447.31|443.21|447.21|443.11|14
1634063510000|2021-10-12 18:31:50|447.34|443.24|447.52|443.42|447.52|443.42|447.34|443.24|10
1634063520000|2021-10-12 18:32:00|447.5|443.4|447.52|443.42|447.52|443.42|447.5|443.4|3
1634063530000|2021-10-12 18:32:10|447.5|443.4|447.41|443.31|447.52|443.42|447.41|443.31|12
1634063540000|2021-10-12 18:32:20|447.42|443.32|447.17|443.07|447.42|443.32|447.16|443.06|17
1634063550000|2021-10-12 18:32:30|447.16|443.06|447.14|443.04|447.16|443.06|447.14|443.04|5
1634063560000|2021-10-12 18:32:40|447.13|443.03|447.14|443.04|447.15|443.05|447.13|443.03|8
1634063570000|2021-10-12 18:32:50|447.13|443.03|447.14|443.04|447.18|443.08|447.13|443.03|8
1634063580000|2021-10-12 18:33:00|447.13|443.03|447.17|443.07|447.18|443.08|447.13|443.03|6
1634063590000|2021-10-12 18:33:10|447.19|443.09|447.31|443.21|447.32|443.22|447.19|443.09|10
1634063600000|2021-10-12 18:33:20|447.35|443.25|447.27|443.17|447.35|443.25|447.27|443.17|6
1634063610000|2021-10-12 18:33:30|447.3|443.2|447.12|443.02|447.3|443.2|447.12|443.02|9
1634063620000|2021-10-12 18:33:40|447.13|443.03|447.12|443.02|447.13|443.03|447.12|443.02|2
1634063630000|2021-10-12 18:33:50|447.1|443|447.04|442.94|447.12|443.02|447.03|442.93|10
1634063640000|2021-10-12 18:34:00|447.08|442.98|447|442.9|447.08|442.98|446.97|442.87|10
1634063650000|2021-10-12 18:34:10|446.99|442.89|446.94|442.84|447|442.9|446.9|442.8|18
1634063660000|2021-10-12 18:34:20|446.92|442.82|446.93|442.83|446.94|442.84|446.91|442.81|9
1634063670000|2021-10-12 18:34:30|446.92|442.82|446.92|442.82|446.93|442.83|446.92|442.82|3
1634063680000|2021-10-12 18:34:40|446.93|442.83|446.77|442.67|446.93|442.83|446.77|442.67|10
1634063690000|2021-10-12 18:34:50|446.8|442.7|446.79|442.69|446.8|442.7|446.7|442.6|8
1634063700000|2021-10-12 18:35:00|446.75|442.65|446.74|442.64|446.78|442.68|446.74|442.64|5
1634063710000|2021-10-12 18:35:10|446.78|442.68|446.74|442.64|446.79|442.69|446.73|442.63|9
1634063720000|2021-10-12 18:35:20|446.73|442.63|446.74|442.64|446.79|442.69|446.7|442.6|5
1634063730000|2021-10-12 18:35:30|446.76|442.66|446.77|442.67|446.79|442.69|446.76|442.66|4
1634063740000|2021-10-12 18:35:40|446.79|442.69|446.81|442.71|446.82|442.72|446.7|442.6|9
1634063750000|2021-10-12 18:35:50|446.82|442.72|446.81|442.71|446.82|442.72|446.81|442.71|2
1634063760000|2021-10-12 18:36:00|446.8|442.7|446.81|442.71|446.81|442.71|446.8|442.7|2
1634063770000|2021-10-12 18:36:10|446.8|442.7|446.76|442.66|446.8|442.7|446.76|442.66|3
1634063780000|2021-10-12 18:36:20|446.78|442.68|446.73|442.63|446.8|442.7|446.73|442.63|4
1634063790000|2021-10-12 18:36:30|446.74|442.64|446.67|442.57|446.75|442.65|446.67|442.57|12
1634063800000|2021-10-12 18:36:40|446.66|442.56|446.43|442.33|446.66|442.56|446.43|442.33|23
1634063810000|2021-10-12 18:36:50|446.44|442.34|446.46|442.36|446.46|442.36|446.41|442.31|4
1634063820000|2021-10-12 18:37:00|446.5|442.4|446.4|442.3|446.61|442.51|446.4|442.3|12
1634063830000|2021-10-12 18:37:10|446.45|442.35|446.51|442.41|446.51|442.41|446.45|442.35|5
1634063840000|2021-10-12 18:37:20|446.52|442.42|446.53|442.43|446.6|442.5|446.51|442.41|10
1634063850000|2021-10-12 18:37:30|446.57|442.47|446.65|442.55|446.66|442.56|446.57|442.47|7
1634063860000|2021-10-12 18:37:40|446.61|442.51|446.7|442.6|446.7|442.6|446.59|442.49|13
1634063870000|2021-10-12 18:37:50|446.69|442.59|446.72|442.62|446.72|442.62|446.69|442.59|7
1634063880000|2021-10-12 18:38:00|446.75|442.65|446.73|442.63|446.75|442.65|446.72|442.62|8
1634063890000|2021-10-12 18:38:10|446.75|442.65|447.16|443.06|447.18|443.08|446.75|442.65|22
1634063900000|2021-10-12 18:38:20|447.24|443.14|447.33|443.23|447.34|443.24|447.19|443.09|11
1634063920000|2021-10-12 18:38:40|447.34|443.24|447.37|443.27|447.37|443.27|447.34|443.24|3
1634063930000|2021-10-12 18:38:50|447.35|443.25|447.37|443.27|447.38|443.28|447.35|443.25|4
1634063940000|2021-10-12 18:39:00|447.38|443.28|447.55|443.45|447.55|443.45|447.38|443.28|16
1634063950000|2021-10-12 18:39:10|447.5|443.4|447.69|443.59|447.69|443.59|447.5|443.4|8
1634063960000|2021-10-12 18:39:20|447.7|443.6|447.41|443.31|447.7|443.6|447.33|443.23|14
1634063970000|2021-10-12 18:39:30|447.44|443.34|447.36|443.26|447.44|443.34|447.36|443.26|11
1634063980000|2021-10-12 18:39:40|447.38|443.28|447.15|443.05|447.38|443.28|447.15|443.05|15
1634063990000|2021-10-12 18:39:50|447.16|443.06|447.1|443|447.17|443.07|447.05|442.95|11
1634064000000|2021-10-12 18:40:00|447.05|442.95|447.16|443.06|447.16|443.06|447.05|442.95|15
1634064010000|2021-10-12 18:40:10|447.2|443.1|446.95|442.85|447.21|443.11|446.9|442.8|16
1634064020000|2021-10-12 18:40:20|446.98|442.88|446.86|442.76|447|442.9|446.85|442.75|9
1634064030000|2021-10-12 18:40:30|446.82|442.72|446.8|442.7|446.82|442.72|446.79|442.69|4
1634064040000|2021-10-12 18:40:40|446.84|442.74|446.74|442.64|446.85|442.75|446.7|442.6|17
1634064050000|2021-10-12 18:40:50|446.75|442.65|446.71|442.61|446.78|442.68|446.7|442.6|14
1634064060000|2021-10-12 18:41:00|446.7|442.6|446.77|442.67|446.78|442.68|446.7|442.6|7
1634064070000|2021-10-12 18:41:10|446.79|442.69|446.88|442.78|446.88|442.78|446.79|442.69|4
1634064080000|2021-10-12 18:41:20|446.86|442.76|446.7|442.6|446.88|442.78|446.7|442.6|11
1634064090000|2021-10-12 18:41:30|446.71|442.61|446.87|442.77|446.87|442.77|446.71|442.61|17
1634064100000|2021-10-12 18:41:40|446.82|442.72|446.7|442.6|446.82|442.72|446.69|442.59|14
1634064110000|2021-10-12 18:41:50|446.71|442.61|446.8|442.7|446.8|442.7|446.69|442.59|9
1634064120000|2021-10-12 18:42:00|446.79|442.69|446.94|442.84|446.96|442.86|446.78|442.68|19
1634064130000|2021-10-12 18:42:10|446.96|442.86|446.91|442.81|446.96|442.86|446.9|442.8|11
1634064140000|2021-10-12 18:42:20|446.9|442.8|446.93|442.83|446.93|442.83|446.9|442.8|11
1634064150000|2021-10-12 18:42:30|446.92|442.82|447.01|442.91|447.03|442.93|446.92|442.82|11
1634064160000|2021-10-12 18:42:40|446.98|442.88|447|442.9|447.01|442.91|446.98|442.88|5
1634064170000|2021-10-12 18:42:50|447.01|442.91|447.02|442.92|447.05|442.95|447|442.9|9
1634064180000|2021-10-12 18:43:00|447|442.9|447.3|443.2|447.32|443.22|447|442.9|15
1634064190000|2021-10-12 18:43:10|447.28|443.18|447.38|443.28|447.41|443.31|447.28|443.18|9
1634064200000|2021-10-12 18:43:20|447.39|443.29|447.44|443.34|447.45|443.35|447.39|443.29|13
1634064210000|2021-10-12 18:43:30|447.45|443.35|447.34|443.24|447.45|443.35|447.34|443.24|8
1634064220000|2021-10-12 18:43:40|447.28|443.18|447.31|443.21|447.31|443.21|447.24|443.14|9
1634064230000|2021-10-12 18:43:50|447.3|443.2|447.31|443.21|447.33|443.23|447.3|443.2|6
1634064240000|2021-10-12 18:44:00|447.32|443.22|447.3|443.2|447.32|443.22|447.3|443.2|3
1634064250000|2021-10-12 18:44:10|447.31|443.21|447.21|443.11|447.31|443.21|447.21|443.11|5
1634064260000|2021-10-12 18:44:20|447.27|443.17|447.24|443.14|447.27|443.17|447.2|443.1|10
1634064270000|2021-10-12 18:44:30|447.2|443.1|447.2|443.1|447.22|443.12|447.2|443.1|4
1634064280000|2021-10-12 18:44:40|447.21|443.11|447.22|443.12|447.3|443.2|447.21|443.11|6
1634064290000|2021-10-12 18:44:50|447.28|443.18|447.3|443.2|447.3|443.2|447.23|443.13|6
1634064300000|2021-10-12 18:45:00|447.27|443.17|447.3|443.2|447.32|443.22|447.27|443.17|6
1634064310000|2021-10-12 18:45:10|447.33|443.23|447.49|443.39|447.49|443.39|447.26|443.16|22
1634064320000|2021-10-12 18:45:20|447.45|443.35|447.61|443.51|447.61|443.51|447.43|443.33|9
1634064330000|2021-10-12 18:45:30|447.62|443.52|447.64|443.54|447.64|443.54|447.62|443.52|2
1634064340000|2021-10-12 18:45:40|447.6|443.5|447.53|443.43|447.6|443.5|447.41|443.31|14
1634064350000|2021-10-12 18:45:50|447.54|443.44|447.53|443.43|447.57|443.47|447.52|443.42|8
1634064360000|2021-10-12 18:46:00|447.5|443.4|447.49|443.39|447.58|443.48|447.49|443.39|7
1634064370000|2021-10-12 18:46:10|447.55|443.45|447.75|443.65|447.76|443.66|447.49|443.39|12
1634064380000|2021-10-12 18:46:20|447.76|443.66|447.81|443.71|447.85|443.75|447.7|443.6|13
1634064390000|2021-10-12 18:46:30|447.79|443.69|447.65|443.55|447.81|443.71|447.64|443.54|16
1634064400000|2021-10-12 18:46:40|447.63|443.53|447.68|443.58|447.68|443.58|447.63|443.53|10
1634064410000|2021-10-12 18:46:50|447.65|443.55|447.76|443.66|447.76|443.66|447.64|443.54|9
1634064420000|2021-10-12 18:47:00|447.79|443.69|447.72|443.62|447.8|443.7|447.68|443.58|16
1634064430000|2021-10-12 18:47:10|447.71|443.61|447.75|443.65|447.75|443.65|447.66|443.56|11
1634064440000|2021-10-12 18:47:20|447.72|443.62|447.74|443.64|447.74|443.64|447.72|443.62|5
1634064450000|2021-10-12 18:47:30|447.73|443.63|447.57|443.47|447.75|443.65|447.57|443.47|11
1634064460000|2021-10-12 18:47:40|447.58|443.48|447.51|443.41|447.62|443.52|447.5|443.4|16
1634064470000|2021-10-12 18:47:50|447.5|443.4|447.55|443.45|447.57|443.47|447.5|443.4|12
1634064480000|2021-10-12 18:48:00|447.52|443.42|447.6|443.5|447.6|443.5|447.5|443.4|16
1634064490000|2021-10-12 18:48:10|447.59|443.49|447.6|443.5|447.6|443.5|447.58|443.48|5
1634064510000|2021-10-12 18:48:30|447.61|443.51|447.44|443.34|447.71|443.61|447.44|443.34|13
1634064520000|2021-10-12 18:48:40|447.43|443.33|447.38|443.28|447.44|443.34|447.3|443.2|19
1634064530000|2021-10-12 18:48:50|447.39|443.29|447.41|443.31|447.42|443.32|447.38|443.28|9
1634064540000|2021-10-12 18:49:00|447.38|443.28|447.43|443.33|447.43|443.33|447.38|443.28|7
1634064550000|2021-10-12 18:49:10|447.44|443.34|447.69|443.59|447.7|443.6|447.44|443.34|16
1634064560000|2021-10-12 18:49:20|447.68|443.58|447.69|443.59|447.7|443.6|447.65|443.55|11
1634064570000|2021-10-12 18:49:30|447.68|443.58|447.69|443.59|447.69|443.59|447.68|443.58|12
1634064580000|2021-10-12 18:49:40|447.68|443.58|447.68|443.58|447.69|443.59|447.68|443.58|15
1634064590000|2021-10-12 18:49:50|447.6|443.5|447.62|443.52|447.62|443.52|447.5|443.4|12
1634064600000|2021-10-12 18:50:00|447.64|443.54|447.62|443.52|447.65|443.55|447.62|443.52|4
1634064610000|2021-10-12 18:50:10|447.65|443.55|447.78|443.68|447.78|443.68|447.65|443.55|14
1634064620000|2021-10-12 18:50:20|447.79|443.69|447.81|443.71|447.82|443.72|447.77|443.67|11
1634064630000|2021-10-12 18:50:30|447.8|443.7|447.78|443.68|447.81|443.71|447.78|443.68|14
1634064640000|2021-10-12 18:50:40|447.8|443.7|447.82|443.72|447.82|443.72|447.78|443.68|16
1634064650000|2021-10-12 18:50:50|447.86|443.76|448|443.9|448|443.9|447.82|443.72|13
1634064660000|2021-10-12 18:51:00|448.02|443.92|448.15|444.05|448.2|444.1|448.02|443.92|7
1634064670000|2021-10-12 18:51:10|448.16|444.06|448.05|443.95|448.2|444.1|448.05|443.95|7
1634064680000|2021-10-12 18:51:20|448.03|443.93|448.09|443.99|448.1|444|447.98|443.88|16
1634064690000|2021-10-12 18:51:30|448.07|443.97|447.83|443.73|448.07|443.97|447.8|443.7|20
1634064700000|2021-10-12 18:51:40|447.88|443.78|447.79|443.69|447.88|443.78|447.79|443.69|14
1634064710000|2021-10-12 18:51:50|447.82|443.72|447.7|443.6|447.82|443.72|447.7|443.6|4
1634064720000|2021-10-12 18:52:00|447.76|443.66|447.67|443.57|447.76|443.66|447.55|443.45|6
1634064730000|2021-10-12 18:52:10|447.65|443.55|447.5|443.4|447.65|443.55|447.4|443.3|19
1634064740000|2021-10-12 18:52:20|447.48|443.38|447.21|443.11|447.48|443.38|447|442.9|20
1634064750000|2021-10-12 18:52:30|447.2|443.1|447.3|443.2|447.3|443.2|447.18|443.08|10
1634064760000|2021-10-12 18:52:40|447.31|443.21|447.25|443.15|447.33|443.23|447.25|443.15|7
1634064770000|2021-10-12 18:52:50|447.28|443.18|447.35|443.25|447.35|443.25|447.25|443.15|9
1634064780000|2021-10-12 18:53:00|447.31|443.21|447.23|443.13|447.31|443.21|447.2|443.1|12
1634064790000|2021-10-12 18:53:10|447.2|443.1|446.91|442.81|447.2|443.1|446.91|442.81|16
1634064800000|2021-10-12 18:53:20|446.99|442.89|446.99|442.89|447.01|442.91|446.7|442.6|15
1634064810000|2021-10-12 18:53:30|446.97|442.87|446.84|442.74|446.99|442.89|446.84|442.74|12
1634064820000|2021-10-12 18:53:40|446.91|442.81|446.9|442.8|446.97|442.87|446.8|442.7|14
1634064830000|2021-10-12 18:53:50|446.93|442.83|446.72|442.62|446.93|442.83|446.72|442.62|13
1634064840000|2021-10-12 18:54:00|446.71|442.61|446.6|442.5|446.72|442.62|446.59|442.49|13
1634064850000|2021-10-12 18:54:10|446.61|442.51|446.85|442.75|446.86|442.76|446.61|442.51|21
1634064860000|2021-10-12 18:54:20|446.83|442.73|447|442.9|447|442.9|446.82|442.72|10
1634064870000|2021-10-12 18:54:30|447.01|442.91|447.04|442.94|447.04|442.94|446.92|442.82|10
1634064880000|2021-10-12 18:54:40|447.05|442.95|446.97|442.87|447.05|442.95|446.97|442.87|5
1634064890000|2021-10-12 18:54:50|446.98|442.88|447.17|443.07|447.17|443.07|446.93|442.83|15
1634064900000|2021-10-12 18:55:00|447.21|443.11|446.9|442.8|447.23|443.13|446.9|442.8|12
1634064910000|2021-10-12 18:55:10|446.93|442.83|447.03|442.93|447.03|442.93|446.9|442.8|14
1634064920000|2021-10-12 18:55:20|447.04|442.94|446.97|442.87|447.04|442.94|446.9|442.8|13
1634064930000|2021-10-12 18:55:30|446.92|442.82|447.06|442.96|447.06|442.96|446.9|442.8|22
1634064940000|2021-10-12 18:55:40|447|442.9|446.99|442.89|447.26|443.16|446.99|442.89|13
1634064950000|2021-10-12 18:55:50|446.9|442.8|447.02|442.92|447.02|442.92|446.9|442.8|11
1634064960000|2021-10-12 18:56:00|447.03|442.93|447.13|443.03|447.16|443.06|447.01|442.91|14
1634064970000|2021-10-12 18:56:10|447.1|443|447.1|443|447.11|443.01|447.08|442.98|4
1634064980000|2021-10-12 18:56:20|447.09|442.99|447|442.9|447.09|442.99|447|442.9|7
1634064990000|2021-10-12 18:56:30|447.01|442.91|447.09|442.99|447.15|443.05|447.01|442.91|22
1634065000000|2021-10-12 18:56:40|447.1|443|447.17|443.07|447.18|443.08|447.06|442.96|22
1634065010000|2021-10-12 18:56:50|447.12|443.02|447.28|443.18|447.28|443.18|447.12|443.02|10
1634065020000|2021-10-12 18:57:00|447.26|443.16|447.28|443.18|447.28|443.18|447.21|443.11|5
1634065030000|2021-10-12 18:57:10|447.29|443.19|447.4|443.3|447.44|443.34|447.29|443.19|17
1634065040000|2021-10-12 18:57:20|447.41|443.31|447.41|443.31|447.41|443.31|447.4|443.3|7
1634065050000|2021-10-12 18:57:30|447.42|443.32|447.47|443.37|447.49|443.39|447.42|443.32|4
1634065060000|2021-10-12 18:57:40|447.5|443.4|447.6|443.5|447.6|443.5|447.5|443.4|6
1634065070000|2021-10-12 18:57:50|447.63|443.53|447.7|443.6|447.9|443.8|447.6|443.5|15
1634065080000|2021-10-12 18:58:00|447.68|443.58|447.85|443.75|447.85|443.75|447.68|443.58|6
1634065090000|2021-10-12 18:58:10|447.81|443.71|448|443.9|448|443.9|447.8|443.7|6
1634065100000|2021-10-12 18:58:20|448.04|443.94|448.12|444.02|448.12|444.02|448.04|443.94|6
1634065110000|2021-10-12 18:58:30|448.14|444.04|448|443.9|448.14|444.04|448|443.9|4
1634065120000|2021-10-12 18:58:40|448.03|443.93|448.05|443.95|448.06|443.96|448|443.9|6
1634065130000|2021-10-12 18:58:50|448.02|443.92|448.06|443.96|448.06|443.96|448.02|443.92|7
1634065140000|2021-10-12 18:59:00|448.07|443.97|448.13|444.03|448.13|444.03|448.07|443.97|9
1634065150000|2021-10-12 18:59:10|448.17|444.07|448.63|444.53|448.72|444.62|448.16|444.06|18
1634065160000|2021-10-12 18:59:20|448.61|444.51|448.46|444.36|448.62|444.52|448.31|444.21|28
1634065170000|2021-10-12 18:59:30|448.45|444.35|448.71|444.61|448.71|444.61|448.43|444.33|22
1634065180000|2021-10-12 18:59:40|448.7|444.6|448.53|444.43|448.7|444.6|448.52|444.42|20
1634065190000|2021-10-12 18:59:50|448.59|444.49|448.26|444.16|448.59|444.49|448.26|444.16|18
1634065200000|2021-10-12 19:00:00|448.28|444.18|447.96|443.86|448.34|444.24|447.9|443.8|26
1634065210000|2021-10-12 19:00:10|447.95|443.85|447.86|443.76|447.95|443.85|447.85|443.75|19
1634065220000|2021-10-12 19:00:20|447.83|443.73|448.17|444.07|448.18|444.08|447.83|443.73|23
1634065230000|2021-10-12 19:00:30|448.18|444.08|448.32|444.22|448.39|444.29|448.07|443.97|27
1634065240000|2021-10-12 19:00:40|448.47|444.37|448.78|444.68|448.78|444.68|448.46|444.36|22
1634065250000|2021-10-12 19:00:50|448.8|444.7|448.85|444.75|448.9|444.8|448.7|444.6|13
1634065260000|2021-10-12 19:01:00|448.88|444.78|448.8|444.7|448.88|444.78|448.79|444.69|10
1634065270000|2021-10-12 19:01:10|448.79|444.69|448.69|444.59|448.8|444.7|448.67|444.57|14
1634065280000|2021-10-12 19:01:20|448.68|444.58|448.61|444.51|448.68|444.58|448.61|444.51|8
1634065290000|2021-10-12 19:01:30|448.6|444.5|448.62|444.52|448.62|444.52|448.6|444.5|3
1634065300000|2021-10-12 19:01:40|448.61|444.51|448.77|444.67|448.77|444.67|448.61|444.51|17
1634065310000|2021-10-12 19:01:50|448.79|444.69|448.83|444.73|448.84|444.74|448.78|444.68|5
1634065320000|2021-10-12 19:02:00|448.84|444.74|448.8|444.7|448.92|444.82|448.8|444.7|8
1634065330000|2021-10-12 19:02:10|448.82|444.72|448.8|444.7|448.86|444.76|448.8|444.7|11
1634065340000|2021-10-12 19:02:20|448.81|444.71|448.61|444.51|448.81|444.71|448.61|444.51|7
1634065350000|2021-10-12 19:02:30|448.6|444.5|448.55|444.45|448.61|444.51|448.54|444.44|6
1634065360000|2021-10-12 19:02:40|448.56|444.46|448.62|444.52|448.65|444.55|448.56|444.46|9
1634065370000|2021-10-12 19:02:50|448.63|444.53|448.51|444.41|448.67|444.57|448.51|444.41|9
1634065380000|2021-10-12 19:03:00|448.56|444.46|448.32|444.22|448.56|444.46|448.32|444.22|13
1634065390000|2021-10-12 19:03:10|448.31|444.21|448.47|444.37|448.49|444.39|448.3|444.2|12
1634065400000|2021-10-12 19:03:20|448.46|444.36|448.32|444.22|448.46|444.36|448.32|444.22|13
1634065410000|2021-10-12 19:03:30|448.35|444.25|448.43|444.33|448.44|444.34|448.35|444.25|6
1634065420000|2021-10-12 19:03:40|448.42|444.32|448.43|444.33|448.45|444.35|448.4|444.3|11
1634065430000|2021-10-12 19:03:50|448.45|444.35|448.6|444.5|448.6|444.5|448.45|444.35|7
1634065440000|2021-10-12 19:04:00|448.59|444.49|448.6|444.5|448.6|444.5|448.59|444.49|6
1634065460000|2021-10-12 19:04:20|448.56|444.46|448.45|444.35|448.56|444.46|448.45|444.35|10
1634065470000|2021-10-12 19:04:30|448.51|444.41|448.64|444.54|448.64|444.54|448.46|444.36|16
1634065480000|2021-10-12 19:04:40|448.62|444.52|448.63|444.53|448.64|444.54|448.61|444.51|9
1634065490000|2021-10-12 19:04:50|448.7|444.6|448.67|444.57|448.7|444.6|448.62|444.52|9
1634065500000|2021-10-12 19:05:00|448.65|444.55|448.67|444.57|448.67|444.57|448.63|444.53|4
1634065510000|2021-10-12 19:05:10|448.66|444.56|448.71|444.61|448.71|444.61|448.62|444.52|10
1634065520000|2021-10-12 19:05:20|448.72|444.62|448.82|444.72|448.87|444.77|448.72|444.62|15
1634065530000|2021-10-12 19:05:30|448.88|444.78|448.85|444.75|448.88|444.78|448.84|444.74|5
1634065540000|2021-10-12 19:05:40|448.86|444.76|448.81|444.71|448.86|444.76|448.73|444.63|10
1634065550000|2021-10-12 19:05:50|448.8|444.7|448.85|444.75|448.85|444.75|448.8|444.7|13
1634065560000|2021-10-12 19:06:00|448.88|444.78|448.9|444.8|448.9|444.8|448.85|444.75|12
1634065570000|2021-10-12 19:06:10|448.91|444.81|448.9|444.8|448.93|444.83|448.89|444.79|7
1634065580000|2021-10-12 19:06:20|448.91|444.81|448.85|444.75|448.91|444.81|448.85|444.75|5
1634065590000|2021-10-12 19:06:30|448.81|444.71|448.88|444.78|448.89|444.79|448.7|444.6|15
1634065600000|2021-10-12 19:06:40|448.85|444.75|448.95|444.85|448.95|444.85|448.81|444.71|11
1634065610000|2021-10-12 19:06:50|448.96|444.86|448.98|444.88|448.99|444.89|448.94|444.84|13
1634065620000|2021-10-12 19:07:00|448.96|444.86|448.96|444.86|449|444.9|448.94|444.84|11
1634065630000|2021-10-12 19:07:10|448.98|444.88|448.89|444.79|449|444.9|448.89|444.79|16
1634065650000|2021-10-12 19:07:30|448.91|444.81|448.92|444.82|448.92|444.82|448.9|444.8|10
1634065660000|2021-10-12 19:07:40|448.93|444.83|448.9|444.8|448.99|444.89|448.9|444.8|8
1634065670000|2021-10-12 19:07:50|448.94|444.84|448.97|444.87|448.99|444.89|448.94|444.84|9
1634065680000|2021-10-12 19:08:00|448.99|444.89|448.97|444.87|448.99|444.89|448.95|444.85|7
1634065690000|2021-10-12 19:08:10|448.95|444.85|448.94|444.84|448.96|444.86|448.92|444.82|7
1634065700000|2021-10-12 19:08:20|448.93|444.83|448.9|444.8|449|444.9|448.9|444.8|10
1634065710000|2021-10-12 19:08:30|448.95|444.85|449|444.9|449|444.9|448.95|444.85|2
1634065720000|2021-10-12 19:08:40|448.96|444.86|449|444.9|449.02|444.92|448.94|444.84|14
1634065730000|2021-10-12 19:08:50|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1634065740000|2021-10-12 19:09:00|448.93|444.83|448.97|444.87|448.98|444.88|448.9|444.8|8
1634065750000|2021-10-12 19:09:10|449|444.9|448.91|444.81|449|444.9|448.9|444.8|9
1634065760000|2021-10-12 19:09:20|448.9|444.8|448.9|444.8|448.91|444.81|448.9|444.8|7
1634065770000|2021-10-12 19:09:30|448.91|444.81|448.93|444.83|449.01|444.91|448.91|444.81|8
1634065780000|2021-10-12 19:09:40|448.85|444.75|449.01|444.91|449.03|444.93|448.85|444.75|15
1634065790000|2021-10-12 19:09:50|449.04|444.94|449.06|444.96|449.12|445.02|449.03|444.93|20
1634065800000|2021-10-12 19:10:00|449.04|444.94|449.09|444.99|449.09|444.99|449.01|444.91|13
1634065810000|2021-10-12 19:10:10|449.08|444.98|449.16|445.06|449.21|445.11|449.08|444.98|23
1634065820000|2021-10-12 19:10:20|449.17|445.07|449.04|444.94|449.17|445.07|449.04|444.94|15
1634065830000|2021-10-12 19:10:30|449.05|444.95|448.89|444.79|449.05|444.95|448.88|444.78|14
1634065840000|2021-10-12 19:10:40|448.88|444.78|448.87|444.77|448.9|444.8|448.85|444.75|9
1634065850000|2021-10-12 19:10:50|448.88|444.78|448.74|444.64|448.88|444.78|448.74|444.64|15
1634065860000|2021-10-12 19:11:00|448.71|444.61|448.71|444.61|448.79|444.69|448.71|444.61|10
1634065870000|2021-10-12 19:11:10|448.75|444.65|448.82|444.72|448.83|444.73|448.75|444.65|10
1634065880000|2021-10-12 19:11:20|448.83|444.73|448.71|444.61|448.83|444.73|448.71|444.61|7
1634065890000|2021-10-12 19:11:30|448.7|444.6|448.7|444.6|448.7|444.6|448.7|444.6|1
1634065900000|2021-10-12 19:11:40|448.65|444.55|448.51|444.41|448.65|444.55|448.48|444.38|13
1634065910000|2021-10-12 19:11:50|448.5|444.4|448.39|444.29|448.5|444.4|448.39|444.29|8
1634065920000|2021-10-12 19:12:00|448.4|444.3|448.51|444.41|448.51|444.41|448.39|444.29|6
1634065930000|2021-10-12 19:12:10|448.58|444.48|448|443.9|448.6|444.5|448|443.9|16
1634065940000|2021-10-12 19:12:20|448.05|443.95|448.01|443.91|448.06|443.96|448|443.9|5
1634065950000|2021-10-12 19:12:30|447.96|443.86|447.6|443.5|447.96|443.86|447.54|443.44|8
1634065960000|2021-10-12 19:12:40|447.62|443.52|447.78|443.68|447.79|443.69|447.62|443.52|14
1634065970000|2021-10-12 19:12:50|447.77|443.67|447.77|443.67|447.77|443.67|447.71|443.61|3
1634065980000|2021-10-12 19:13:00|447.71|443.61|447.69|443.59|447.72|443.62|447.68|443.58|5
1634065990000|2021-10-12 19:13:10|447.67|443.57|447.81|443.71|447.81|443.71|447.67|443.57|5
1634066000000|2021-10-12 19:13:20|447.87|443.77|447.75|443.65|447.87|443.77|447.75|443.65|4
1634066010000|2021-10-12 19:13:30|447.76|443.66|447.9|443.8|447.9|443.8|447.76|443.66|5
1634066030000|2021-10-12 19:13:50|447.93|443.83|447.9|443.8|447.99|443.89|447.9|443.8|11
1634066040000|2021-10-12 19:14:00|447.95|443.85|447.93|443.83|447.96|443.86|447.92|443.82|4
1634066050000|2021-10-12 19:14:10|447.9|443.8|447.88|443.78|447.9|443.8|447.87|443.77|5
1634066060000|2021-10-12 19:14:20|447.89|443.79|447.81|443.71|447.9|443.8|447.81|443.71|6
1634066070000|2021-10-12 19:14:30|447.82|443.72|447.81|443.71|447.82|443.72|447.81|443.71|2
1634066080000|2021-10-12 19:14:40|447.82|443.72|447.81|443.71|447.82|443.72|447.81|443.71|2
1634066090000|2021-10-12 19:14:50|447.82|443.72|447.82|443.72|447.82|443.72|447.81|443.71|3
1634066100000|2021-10-12 19:15:00|447.8|443.7|447.7|443.6|447.8|443.7|447.7|443.6|2
1634066120000|2021-10-12 19:15:20|447.69|443.59|447.69|443.59|447.69|443.59|447.69|443.59|1
1634066130000|2021-10-12 19:15:30|447.67|443.57|447.67|443.57|447.67|443.57|447.67|443.57|1
1634066140000|2021-10-12 19:15:40|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1634066150000|2021-10-12 19:15:50|447.69|443.59|447.55|443.45|447.69|443.59|447.55|443.45|3
1634066160000|2021-10-12 19:16:00|447.6|443.5|447.61|443.51|447.85|443.75|447.6|443.5|8
1634066170000|2021-10-12 19:16:10|447.6|443.5|447.55|443.45|447.6|443.5|447.5|443.4|6
1634066180000|2021-10-12 19:16:20|447.5|443.4|447.75|443.65|447.75|443.65|447.5|443.4|4
1634066190000|2021-10-12 19:16:30|447.8|443.7|447.9|443.8|447.9|443.8|447.8|443.7|5
1634066200000|2021-10-12 19:16:40|447.89|443.79|447.9|443.8|447.93|443.83|447.89|443.79|5
1634066210000|2021-10-12 19:16:50|447.97|443.87|448.1|444|448.11|444.01|447.97|443.87|9
1634066220000|2021-10-12 19:17:00|448.15|444.05|448.8|444.7|448.8|444.7|448.1|444|12
1634066230000|2021-10-12 19:17:10|448.84|444.74|449|444.9|449.05|444.95|448.8|444.7|9
1634066240000|2021-10-12 19:17:20|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1634066250000|2021-10-12 19:17:30|449.04|444.94|449.04|444.94|449.08|444.98|449|444.9|15
1634066260000|2021-10-12 19:17:40|448.99|444.89|449.09|444.99|449.09|444.99|448.95|444.85|8
1634066270000|2021-10-12 19:17:50|449.1|445|448.9|444.8|449.1|445|448.9|444.8|9
1634066280000|2021-10-12 19:18:00|448.87|444.77|448.8|444.7|448.87|444.77|448.8|444.7|4
1634066290000|2021-10-12 19:18:10|448.78|444.68|448.9|444.8|448.9|444.8|448.74|444.64|16
1634066300000|2021-10-12 19:18:20|448.91|444.81|448.96|444.86|449|444.9|448.9|444.8|15
1634066310000|2021-10-12 19:18:30|448.99|444.89|448.94|444.84|448.99|444.89|448.93|444.83|7
1634066320000|2021-10-12 19:18:40|448.93|444.83|448.69|444.59|448.93|444.83|448.69|444.59|13
1634066330000|2021-10-12 19:18:50|448.68|444.58|448.66|444.56|448.71|444.61|448.66|444.56|5
1634066340000|2021-10-12 19:19:00|448.59|444.49|448.72|444.62|448.73|444.63|448.59|444.49|14
1634066350000|2021-10-12 19:19:10|448.75|444.65|448.7|444.6|448.75|444.65|448.7|444.6|2
1634066360000|2021-10-12 19:19:20|448.76|444.66|448.69|444.59|448.76|444.66|448.69|444.59|11
1634066370000|2021-10-12 19:19:30|448.68|444.58|448.68|444.58|448.7|444.6|448.64|444.54|14
1634066380000|2021-10-12 19:19:40|448.7|444.6|448.63|444.53|448.71|444.61|448.63|444.53|5
1634066390000|2021-10-12 19:19:50|448.64|444.54|448.6|444.5|448.65|444.55|448.6|444.5|8
1634066400000|2021-10-12 19:20:00|448.63|444.53|448.6|444.5|448.7|444.6|448.6|444.5|4
1634066410000|2021-10-12 19:20:10|448.63|444.53|448.63|444.53|448.63|444.53|448.62|444.52|3
1634066420000|2021-10-12 19:20:20|448.65|444.55|448.7|444.6|448.7|444.6|448.63|444.53|5
1634066450000|2021-10-12 19:20:50|448.65|444.55|448.7|444.6|448.7|444.6|448.65|444.55|3
1634066460000|2021-10-12 19:21:00|448.68|444.58|448.63|444.53|448.7|444.6|448.63|444.53|3
1634066470000|2021-10-12 19:21:10|448.65|444.55|448.66|444.56|448.67|444.57|448.62|444.52|9
1634066480000|2021-10-12 19:21:20|448.64|444.54|448.6|444.5|448.65|444.55|448.6|444.5|7
1634066490000|2021-10-12 19:21:30|448.61|444.51|448.7|444.6|448.7|444.6|448.61|444.51|10
1634066500000|2021-10-12 19:21:40|448.68|444.58|448.66|444.56|448.69|444.59|448.66|444.56|12
1634066510000|2021-10-12 19:21:50|448.67|444.57|448.6|444.5|448.7|444.6|448.6|444.5|10
1634066520000|2021-10-12 19:22:00|448.62|444.52|448.88|444.78|448.88|444.78|448.59|444.49|19
1634066530000|2021-10-12 19:22:10|448.89|444.79|448.91|444.81|448.91|444.81|448.88|444.78|4
1634066540000|2021-10-12 19:22:20|448.9|444.8|448.98|444.88|449|444.9|448.9|444.8|7
1634066550000|2021-10-12 19:22:30|448.95|444.85|449.01|444.91|449.04|444.94|448.9|444.8|11
1634066560000|2021-10-12 19:22:40|449.03|444.93|449|444.9|449.03|444.93|449|444.9|3
1634066580000|2021-10-12 19:23:00|448.99|444.89|449.01|444.91|449.01|444.91|448.99|444.89|7
1634066590000|2021-10-12 19:23:10|449.03|444.93|449.14|445.04|449.14|445.04|449.03|444.93|6
1634066600000|2021-10-12 19:23:20|449.16|445.06|449|444.9|449.19|445.09|449|444.9|11
1634066610000|2021-10-12 19:23:30|449.1|445|449.29|445.19|449.29|445.19|449.1|445|7
1634066620000|2021-10-12 19:23:40|449.3|445.2|449.11|445.01|449.32|445.22|449.07|444.97|26
1634066630000|2021-10-12 19:23:50|449.14|445.04|449.21|445.11|449.21|445.11|449.05|444.95|15
1634066640000|2021-10-12 19:24:00|449.2|445.1|448.91|444.81|449.22|445.12|448.8|444.7|13
1634066650000|2021-10-12 19:24:10|448.8|444.7|448.25|444.15|448.89|444.79|448.25|444.15|23
1634066660000|2021-10-12 19:24:20|448.22|444.12|448.1|444|448.34|444.24|448.1|444|12
1634066680000|2021-10-12 19:24:40|448.12|444.02|448.05|443.95|448.22|444.12|448.02|443.92|15
1634066690000|2021-10-12 19:24:50|448.07|443.97|448.05|443.95|448.09|443.99|448|443.9|9
1634066700000|2021-10-12 19:25:00|448.04|443.94|447.9|443.8|448.06|443.96|447.9|443.8|13
1634066710000|2021-10-12 19:25:10|447.84|443.74|447.67|443.57|447.84|443.74|447.62|443.52|13
1634066720000|2021-10-12 19:25:20|447.64|443.54|447.56|443.46|447.68|443.58|447.52|443.42|14
1634066730000|2021-10-12 19:25:30|447.55|443.45|447.67|443.57|447.67|443.57|447.52|443.42|9
1634066740000|2021-10-12 19:25:40|447.68|443.58|447.79|443.69|447.8|443.7|447.65|443.55|15
1634066750000|2021-10-12 19:25:50|447.78|443.68|447.71|443.61|447.78|443.68|447.65|443.55|16
1634066760000|2021-10-12 19:26:00|447.73|443.63|447.74|443.64|447.76|443.66|447.73|443.63|10
1634066770000|2021-10-12 19:26:10|447.72|443.62|447.7|443.6|447.73|443.63|447.7|443.6|7
1634066780000|2021-10-12 19:26:20|447.71|443.61|447.7|443.6|447.71|443.61|447.7|443.6|2
1634066790000|2021-10-12 19:26:30|447.72|443.62|447.7|443.6|447.72|443.62|447.7|443.6|2
1634066800000|2021-10-12 19:26:40|447.73|443.63|447.89|443.79|447.9|443.8|447.73|443.63|16
1634066810000|2021-10-12 19:26:50|447.85|443.75|447.7|443.6|447.9|443.8|447.7|443.6|13
1634066820000|2021-10-12 19:27:00|447.71|443.61|447.62|443.52|447.71|443.61|447.61|443.51|8
1634066830000|2021-10-12 19:27:10|447.67|443.57|447.87|443.77|447.87|443.77|447.62|443.52|11
1634066840000|2021-10-12 19:27:20|447.89|443.79|447.73|443.63|447.89|443.79|447.73|443.63|8
1634066850000|2021-10-12 19:27:30|447.74|443.64|447.77|443.67|447.78|443.68|447.73|443.63|9
1634066860000|2021-10-12 19:27:40|447.79|443.69|447.7|443.6|447.81|443.71|447.7|443.6|7
1634066870000|2021-10-12 19:27:50|447.71|443.61|447.72|443.62|447.77|443.67|447.7|443.6|9
1634066880000|2021-10-12 19:28:00|447.71|443.61|447.66|443.56|447.72|443.62|447.65|443.55|14
1634066890000|2021-10-12 19:28:10|447.59|443.49|447.69|443.59|447.69|443.59|447.59|443.49|10
1634066900000|2021-10-12 19:28:20|447.68|443.58|447.62|443.52|447.68|443.58|447.61|443.51|13
1634066910000|2021-10-12 19:28:30|447.63|443.53|447.72|443.62|447.72|443.62|447.61|443.51|11
1634066920000|2021-10-12 19:28:40|447.74|443.64|447.73|443.63|447.74|443.64|447.73|443.63|2
1634066930000|2021-10-12 19:28:50|447.71|443.61|447.8|443.7|447.8|443.7|447.55|443.45|13
1634066940000|2021-10-12 19:29:00|447.82|443.72|447.85|443.75|447.93|443.83|447.82|443.72|8
1634066950000|2021-10-12 19:29:10|447.8|443.7|447.68|443.58|447.8|443.7|447.68|443.58|7
1634066960000|2021-10-12 19:29:20|447.72|443.62|447.57|443.47|447.72|443.62|447.57|443.47|4
1634066970000|2021-10-12 19:29:30|447.5|443.4|447.71|443.61|447.71|443.61|447.5|443.4|6
1634066980000|2021-10-12 19:29:40|447.64|443.54|447.71|443.61|447.8|443.7|447.64|443.54|15
1634066990000|2021-10-12 19:29:50|447.7|443.6|447.71|443.61|447.73|443.63|447.7|443.6|7
1634067000000|2021-10-12 19:30:00|447.75|443.65|447.71|443.61|447.75|443.65|447.7|443.6|8
1634067010000|2021-10-12 19:30:10|447.7|443.6|447.72|443.62|447.75|443.65|447.7|443.6|6
1634067020000|2021-10-12 19:30:20|447.71|443.61|447.74|443.64|447.74|443.64|447.69|443.59|5
1634067030000|2021-10-12 19:30:30|447.71|443.61|447.8|443.7|447.9|443.8|447.71|443.61|16
1634067040000|2021-10-12 19:30:40|447.9|443.8|448.11|444.01|448.11|444.01|447.9|443.8|14
1634067050000|2021-10-12 19:30:50|448.13|444.03|448.1|444|448.13|444.03|448.1|444|4
1634067060000|2021-10-12 19:31:00|448.11|444.01|448.13|444.03|448.13|444.03|448.11|444.01|3
1634067070000|2021-10-12 19:31:10|448.12|444.02|448.05|443.95|448.12|444.02|447.98|443.88|9
1634067080000|2021-10-12 19:31:20|448.04|443.94|447.97|443.87|448.04|443.94|447.97|443.87|5
1634067090000|2021-10-12 19:31:30|447.96|443.86|448|443.9|448|443.9|447.96|443.86|5
1634067100000|2021-10-12 19:31:40|448.01|443.91|448.09|443.99|448.11|444.01|448.01|443.91|8
1634067110000|2021-10-12 19:31:50|448.1|444|448.1|444|448.12|444.02|448.1|444|5
1634067120000|2021-10-12 19:32:00|448.09|443.99|448.08|443.98|448.11|444.01|448.08|443.98|4
1634067130000|2021-10-12 19:32:10|448.09|443.99|448.12|444.02|448.12|444.02|448.09|443.99|3
1634067140000|2021-10-12 19:32:20|448.19|444.09|448.45|444.35|448.5|444.4|448.19|444.09|14
1634067150000|2021-10-12 19:32:30|448.41|444.31|448.46|444.36|448.46|444.36|448.41|444.31|7
1634067160000|2021-10-12 19:32:40|448.42|444.32|448.44|444.34|448.44|444.34|448.4|444.3|3
1634067170000|2021-10-12 19:32:50|448.42|444.32|448.6|444.5|448.6|444.5|448.4|444.3|14
1634067180000|2021-10-12 19:33:00|448.56|444.46|448.49|444.39|448.6|444.5|448.44|444.34|15
1634067190000|2021-10-12 19:33:10|448.47|444.37|448.55|444.45|448.61|444.51|448.47|444.37|5
1634067200000|2021-10-12 19:33:20|448.6|444.5|448.46|444.36|448.6|444.5|448.46|444.36|7
1634067210000|2021-10-12 19:33:30|448.4|444.3|448.52|444.42|448.52|444.42|448.4|444.3|4
1634067220000|2021-10-12 19:33:40|448.56|444.46|448.68|444.58|448.68|444.58|448.53|444.43|16
1634067230000|2021-10-12 19:33:50|448.71|444.61|448.78|444.68|448.84|444.74|448.71|444.61|12
1634067240000|2021-10-12 19:34:00|448.79|444.69|448.73|444.63|448.82|444.72|448.73|444.63|10
1634067250000|2021-10-12 19:34:10|448.74|444.64|448.77|444.67|448.81|444.71|448.74|444.64|17
1634067260000|2021-10-12 19:34:20|448.76|444.66|448.75|444.65|448.76|444.66|448.7|444.6|14
1634067270000|2021-10-12 19:34:30|448.7|444.6|448.96|444.86|448.96|444.86|448.7|444.6|20
1634067280000|2021-10-12 19:34:40|448.97|444.87|448.97|444.87|448.97|444.87|448.93|444.83|6
1634067290000|2021-10-12 19:34:50|448.93|444.83|448.73|444.63|448.95|444.85|448.59|444.49|22
1634067300000|2021-10-12 19:35:00|448.72|444.62|448.66|444.56|448.72|444.62|448.57|444.47|19
1634067310000|2021-10-12 19:35:10|448.67|444.57|448.72|444.62|448.73|444.63|448.66|444.56|8
1634067320000|2021-10-12 19:35:20|448.7|444.6|448.85|444.75|448.85|444.75|448.7|444.6|10
1634067330000|2021-10-12 19:35:30|448.86|444.76|448.97|444.87|448.99|444.89|448.86|444.76|9
1634067340000|2021-10-12 19:35:40|449.01|444.91|449|444.9|449.02|444.92|449|444.9|5
1634067350000|2021-10-12 19:35:50|449.01|444.91|448.89|444.79|449.01|444.91|448.83|444.73|13
1634067360000|2021-10-12 19:36:00|448.9|444.8|449|444.9|449|444.9|448.9|444.8|14
1634067370000|2021-10-12 19:36:10|449.15|445.05|449.26|445.16|449.26|445.16|449.15|445.05|9
1634067380000|2021-10-12 19:36:20|449.27|445.17|449.28|445.18|449.29|445.19|449.24|445.14|7
1634067390000|2021-10-12 19:36:30|449.27|445.17|449.32|445.22|449.32|445.22|449.24|445.14|11
1634067400000|2021-10-12 19:36:40|449.33|445.23|449.33|445.23|449.33|445.23|449.3|445.2|5
1634067410000|2021-10-12 19:36:50|449.35|445.25|449.4|445.3|449.4|445.3|449.33|445.23|6
1634067420000|2021-10-12 19:37:00|449.41|445.31|449.51|445.41|449.51|445.41|449.41|445.31|4
1634067430000|2021-10-12 19:37:10|449.54|445.44|449.64|445.54|449.64|445.54|449.54|445.44|9
1634067440000|2021-10-12 19:37:20|449.65|445.55|449.7|445.6|449.71|445.61|449.63|445.53|13
1634067450000|2021-10-12 19:37:30|449.68|445.58|449.71|445.61|449.71|445.61|449.68|445.58|3
1634067460000|2021-10-12 19:37:40|449.7|445.6|449.56|445.46|449.7|445.6|449.3|445.2|20
1634067470000|2021-10-12 19:37:50|449.51|445.41|449.29|445.19|449.56|445.46|449.29|445.19|13
1634067480000|2021-10-12 19:38:00|449.31|445.21|449.21|445.11|449.34|445.24|449.21|445.11|12
1634067490000|2021-10-12 19:38:10|449.23|445.13|449.22|445.12|449.23|445.13|449.18|445.08|5
1634067500000|2021-10-12 19:38:20|449.23|445.13|449.45|445.35|449.5|445.4|449.2|445.1|21
1634067510000|2021-10-12 19:38:30|449.46|445.36|449.55|445.45|449.55|445.45|449.45|445.35|11
1634067520000|2021-10-12 19:38:40|449.45|445.35|449.5|445.4|449.5|445.4|449.4|445.3|7
1634067530000|2021-10-12 19:38:50|449.45|445.35|449.42|445.32|449.46|445.36|449.4|445.3|8
1634067540000|2021-10-12 19:39:00|449.44|445.34|449.5|445.4|449.51|445.41|449.44|445.34|9
1634067550000|2021-10-12 19:39:10|449.51|445.41|449.34|445.24|449.51|445.41|449.28|445.18|11
1634067560000|2021-10-12 19:39:20|449.31|445.21|449.3|445.2|449.31|445.21|449.3|445.2|4
1634067570000|2021-10-12 19:39:30|449.31|445.21|449.26|445.16|449.32|445.22|449.26|445.16|8
1634067580000|2021-10-12 19:39:40|449.3|445.2|449.51|445.41|449.51|445.41|449.3|445.2|16
1634067590000|2021-10-12 19:39:50|449.52|445.42|449.97|445.87|449.97|445.87|449.52|445.42|22
1634067600000|2021-10-12 19:40:00|449.99|445.89|450.04|445.94|450.04|445.94|449.97|445.87|7
1634067610000|2021-10-12 19:40:10|450|445.9|450.05|445.95|450.05|445.95|450|445.9|2
1634067620000|2021-10-12 19:40:20|450|445.9|449.71|445.61|450.03|445.93|449.7|445.6|13
1634067630000|2021-10-12 19:40:30|449.72|445.62|449.42|445.32|449.72|445.62|449.4|445.3|10
1634067640000|2021-10-12 19:40:40|449.4|445.3|449.3|445.2|449.43|445.33|449.3|445.2|9
1634067650000|2021-10-12 19:40:50|449.29|445.19|449.28|445.18|449.32|445.22|449.2|445.1|22
1634067660000|2021-10-12 19:41:00|449.3|445.2|449.21|445.11|449.3|445.2|449.21|445.11|7
1634067670000|2021-10-12 19:41:10|449.22|445.12|449.16|445.06|449.23|445.13|449.16|445.06|9
1634067680000|2021-10-12 19:41:20|449.23|445.13|449.3|445.2|449.3|445.2|449.22|445.12|13
1634067690000|2021-10-12 19:41:30|449.33|445.23|449.5|445.4|449.5|445.4|449.27|445.17|19
1634067700000|2021-10-12 19:41:40|449.51|445.41|449.77|445.67|449.77|445.67|449.51|445.41|17
1634067710000|2021-10-12 19:41:50|449.82|445.72|450|445.9|450.01|445.91|449.82|445.72|11
1634067720000|2021-10-12 19:42:00|450.02|445.92|450|445.9|450.02|445.92|449.89|445.79|11
1634067730000|2021-10-12 19:42:10|450.01|445.91|449.99|445.89|450.01|445.91|449.96|445.86|6
1634067740000|2021-10-12 19:42:20|450|445.9|449.95|445.85|450.01|445.91|449.9|445.8|8
1634067750000|2021-10-12 19:42:30|449.92|445.82|449.6|445.5|449.96|445.86|449.6|445.5|17
1634067760000|2021-10-12 19:42:40|449.63|445.53|449.65|445.55|449.7|445.6|449.6|445.5|11
1634067770000|2021-10-12 19:42:50|449.66|445.56|449.42|445.32|449.66|445.56|449.4|445.3|10
1634067780000|2021-10-12 19:43:00|449.43|445.33|449.43|445.33|449.49|445.39|449.4|445.3|11
1634067790000|2021-10-12 19:43:10|449.41|445.31|449.41|445.31|449.42|445.32|449.41|445.31|3
1634067800000|2021-10-12 19:43:20|449.42|445.32|449.43|445.33|449.44|445.34|449.41|445.31|5
1634067810000|2021-10-12 19:43:30|449.35|445.25|449.43|445.33|449.43|445.33|449.35|445.25|2
1634067820000|2021-10-12 19:43:40|449.44|445.34|449.3|445.2|449.45|445.35|449.3|445.2|5
1634067830000|2021-10-12 19:43:50|449.29|445.19|449.26|445.16|449.29|445.19|449.26|445.16|2
1634067840000|2021-10-12 19:44:00|449.27|445.17|449.15|445.05|449.28|445.18|449.15|445.05|7
1634067850000|2021-10-12 19:44:10|449.14|445.04|449.06|444.96|449.14|445.04|449|444.9|14
1634067860000|2021-10-12 19:44:20|449.04|444.94|448.82|444.72|449.06|444.96|448.82|444.72|16
1634067870000|2021-10-12 19:44:30|448.84|444.74|448.78|444.68|448.88|444.78|448.76|444.66|10
1634067880000|2021-10-12 19:44:40|448.77|444.67|448.66|444.56|448.78|444.68|448.65|444.55|10
1634067890000|2021-10-12 19:44:50|448.65|444.55|448.9|444.8|448.92|444.82|448.65|444.55|11
1634067900000|2021-10-12 19:45:00|448.89|444.79|448.71|444.61|448.9|444.8|448.65|444.55|16
1634067910000|2021-10-12 19:45:10|448.69|444.59|448.7|444.6|448.7|444.6|448.64|444.54|10
1634067920000|2021-10-12 19:45:20|448.71|444.61|448.81|444.71|448.81|444.71|448.7|444.6|8
1634067930000|2021-10-12 19:45:30|448.8|444.7|448.7|444.6|448.8|444.7|448.7|444.6|6
1634067940000|2021-10-12 19:45:40|448.66|444.56|448.69|444.59|448.7|444.6|448.65|444.55|9
1634067950000|2021-10-12 19:45:50|448.7|444.6|448.72|444.62|448.74|444.64|448.7|444.6|9
1634067960000|2021-10-12 19:46:00|448.71|444.61|448.7|444.6|448.72|444.62|448.7|444.6|5
1634067970000|2021-10-12 19:46:10|448.69|444.59|448.75|444.65|448.75|444.65|448.6|444.5|11
1634067980000|2021-10-12 19:46:20|448.74|444.64|448.7|444.6|448.75|444.65|448.7|444.6|8
1634067990000|2021-10-12 19:46:30|448.69|444.59|448.69|444.59|448.69|444.59|448.68|444.58|3
1634068000000|2021-10-12 19:46:40|448.7|444.6|448.7|444.6|448.7|444.6|448.62|444.52|10
1634068010000|2021-10-12 19:46:50|448.69|444.59|448.67|444.57|448.7|444.6|448.67|444.57|9
1634068020000|2021-10-12 19:47:00|448.66|444.56|448.56|444.46|448.69|444.59|448.45|444.35|14
1634068030000|2021-10-12 19:47:10|448.55|444.45|448.5|444.4|448.55|444.45|448.49|444.39|5
1634068040000|2021-10-12 19:47:20|448.49|444.39|448.53|444.43|448.53|444.43|448.49|444.39|3
1634068050000|2021-10-12 19:47:30|448.52|444.42|448.5|444.4|448.52|444.42|448.5|444.4|3
1634068060000|2021-10-12 19:47:40|448.49|444.39|448.52|444.42|448.52|444.42|448.49|444.39|3
1634068070000|2021-10-12 19:47:50|448.51|444.41|448.51|444.41|448.52|444.42|448.5|444.4|5
1634068080000|2021-10-12 19:48:00|448.47|444.37|448.3|444.2|448.47|444.37|448.3|444.2|5
1634068090000|2021-10-12 19:48:10|448.31|444.21|448.1|444|448.32|444.22|448.09|443.99|7
1634068100000|2021-10-12 19:48:20|448.07|443.97|448.2|444.1|448.2|444.1|448.07|443.97|4
1634068110000|2021-10-12 19:48:30|448.25|444.15|448.3|444.2|448.31|444.21|448.25|444.15|3
1634068120000|2021-10-12 19:48:40|448.31|444.21|448.2|444.1|448.31|444.21|448.2|444.1|3
1634068130000|2021-10-12 19:48:50|448.12|444.02|448.22|444.12|448.23|444.13|448.12|444.02|4
1634068140000|2021-10-12 19:49:00|448.25|444.15|448.3|444.2|448.3|444.2|448.25|444.15|5
1634068150000|2021-10-12 19:49:10|448.29|444.19|448|443.9|448.29|444.19|448|443.9|7
1634068160000|2021-10-12 19:49:20|447.95|443.85|447.95|443.85|447.95|443.85|447.95|443.85|1
1634068170000|2021-10-12 19:49:30|447.97|443.87|447.77|443.67|447.97|443.87|447.77|443.67|11
1634068180000|2021-10-12 19:49:40|447.7|443.6|447.58|443.48|447.7|443.6|447.58|443.48|3
1634068190000|2021-10-12 19:49:50|447.53|443.43|447.39|443.29|447.59|443.49|447.39|443.29|12
1634068200000|2021-10-12 19:50:00|447.34|443.24|447.22|443.12|447.35|443.25|447.2|443.1|9
1634068210000|2021-10-12 19:50:10|447.2|443.1|447.2|443.1|447.25|443.15|447.2|443.1|4
1634068220000|2021-10-12 19:50:20|447.18|443.08|446.95|442.85|447.19|443.09|446.95|442.85|10
1634068230000|2021-10-12 19:50:30|446.9|442.8|447.04|442.94|447.05|442.95|446.9|442.8|11
1634068240000|2021-10-12 19:50:40|447|442.9|446.48|442.38|447|442.9|446.48|442.38|12
1634068250000|2021-10-12 19:50:50|446.5|442.4|446.5|442.4|446.5|442.4|446.46|442.36|4
1634068260000|2021-10-12 19:51:00|446.52|442.42|446.79|442.69|446.79|442.69|446.52|442.42|8
1634068270000|2021-10-12 19:51:10|446.95|442.85|447.25|443.15|447.3|443.2|446.95|442.85|8
1634068280000|2021-10-12 19:51:20|447.3|443.2|446.9|442.8|447.3|443.2|446.9|442.8|13
1634068290000|2021-10-12 19:51:30|446.85|442.75|446.53|442.43|446.9|442.8|446.5|442.4|9
1634068300000|2021-10-12 19:51:40|446.56|442.46|446.39|442.29|446.56|442.46|446.34|442.24|9
1634068310000|2021-10-12 19:51:50|446.41|442.31|446.4|442.3|446.49|442.39|446.38|442.28|13
1634068320000|2021-10-12 19:52:00|446.42|442.32|446.17|442.07|446.44|442.34|446.17|442.07|19
1634068330000|2021-10-12 19:52:10|446.15|442.05|445.95|441.85|446.15|442.05|445.95|441.85|9
1634068340000|2021-10-12 19:52:20|445.94|441.84|445.9|441.8|446.23|442.13|445.9|441.8|12
1634068350000|2021-10-12 19:52:30|445.88|441.78|446|441.9|446.02|441.92|445.88|441.78|5
1634068360000|2021-10-12 19:52:40|445.99|441.89|445.88|441.78|446.06|441.96|445.87|441.77|16
1634068370000|2021-10-12 19:52:50|445.93|441.83|445.96|441.86|446|441.9|445.89|441.79|11
1634068380000|2021-10-12 19:53:00|446|441.9|445.93|441.83|446.02|441.92|445.8|441.7|15
1634068390000|2021-10-12 19:53:10|445.84|441.74|445.52|441.42|445.88|441.78|445.52|441.42|17
1634068400000|2021-10-12 19:53:20|445.46|441.36|445.57|441.47|445.57|441.47|445.35|441.25|15
1634068410000|2021-10-12 19:53:30|445.56|441.46|445.51|441.41|445.56|441.46|445.51|441.41|3
1634068420000|2021-10-12 19:53:40|445.53|441.43|445.71|441.61|445.76|441.66|445.45|441.35|21
1634068430000|2021-10-12 19:53:50|445.7|441.6|445.72|441.62|445.76|441.66|445.7|441.6|8
1634068440000|2021-10-12 19:54:00|445.74|441.64|445.7|441.6|445.79|441.69|445.7|441.6|14
1634068450000|2021-10-12 19:54:10|445.79|441.69|445.53|441.43|445.82|441.72|445.43|441.33|15
1634068460000|2021-10-12 19:54:20|445.51|441.41|445.55|441.45|445.63|441.53|445.42|441.32|13
1634068470000|2021-10-12 19:54:30|445.6|441.5|445.4|441.3|445.6|441.5|445.4|441.3|12
1634068480000|2021-10-12 19:54:40|445.44|441.34|445.53|441.43|445.53|441.43|445.4|441.3|18
1634068490000|2021-10-12 19:54:50|445.52|441.42|444.72|440.62|445.57|441.47|444.72|440.62|31
1634068500000|2021-10-12 19:55:00|444.7|440.6|444.75|440.65|444.83|440.73|444.57|440.47|22
1634068510000|2021-10-12 19:55:10|444.69|440.59|444.82|440.72|444.82|440.72|444.45|440.35|20
1634068520000|2021-10-12 19:55:20|444.85|440.75|444.07|439.97|444.91|440.81|444.07|439.97|22
1634068530000|2021-10-12 19:55:30|444.18|440.08|444.02|439.92|444.3|440.2|443.95|439.85|32
1634068540000|2021-10-12 19:55:40|444|439.9|443.53|439.43|444|439.9|443.53|439.43|15
1634068550000|2021-10-12 19:55:50|443.47|439.37|443.45|439.35|443.6|439.5|443.35|439.25|22
1634068560000|2021-10-12 19:56:00|443.46|439.36|444.22|440.12|444.22|440.12|443.46|439.36|31
1634068570000|2021-10-12 19:56:10|444.21|440.11|444.45|440.35|444.52|440.42|444.2|440.1|25
1634068580000|2021-10-12 19:56:20|444.43|440.33|444.04|439.94|444.48|440.38|444.04|439.94|21
1634068590000|2021-10-12 19:56:30|444.05|439.95|444.43|440.33|444.45|440.35|444.05|439.95|16
1634068600000|2021-10-12 19:56:40|444.45|440.35|444.58|440.48|444.58|440.48|444.45|440.35|8
1634068610000|2021-10-12 19:56:50|444.6|440.5|444.5|440.4|444.6|440.5|444.5|440.4|12
1634068620000|2021-10-12 19:57:00|444.48|440.38|444.25|440.15|444.48|440.38|444.2|440.1|20
1634068630000|2021-10-12 19:57:10|444.28|440.18|444.7|440.6|444.7|440.6|444.28|440.18|18
1634068640000|2021-10-12 19:57:20|444.71|440.61|444.76|440.66|444.76|440.66|444.71|440.61|11
1634068650000|2021-10-12 19:57:30|444.77|440.67|444.82|440.72|444.82|440.72|444.7|440.6|18
1634068660000|2021-10-12 19:57:40|444.84|440.74|444.75|440.65|444.89|440.79|444.75|440.65|19
1634068670000|2021-10-12 19:57:50|444.78|440.68|444.66|440.56|444.78|440.68|444.66|440.56|16
1634068680000|2021-10-12 19:58:00|444.7|440.6|444.66|440.56|444.7|440.6|444.55|440.45|16
1634068690000|2021-10-12 19:58:10|444.65|440.55|444.26|440.16|444.65|440.55|444.25|440.15|24
1634068700000|2021-10-12 19:58:20|444.24|440.14|444.32|440.22|444.32|440.22|444.24|440.14|11
1634068710000|2021-10-12 19:58:30|444.33|440.23|444.05|439.95|444.4|440.3|444.05|439.95|16
1634068720000|2021-10-12 19:58:40|444.08|439.98|443.94|439.84|444.1|440|443.89|439.79|20
1634068730000|2021-10-12 19:58:50|443.92|439.82|444.15|440.05|444.16|440.06|443.9|439.8|19
1634068740000|2021-10-12 19:59:00|444.16|440.06|444|439.9|444.16|440.06|443.95|439.85|17
1634068750000|2021-10-12 19:59:10|444.07|439.97|444.35|440.25|444.35|440.25|444.07|439.97|21
1634068760000|2021-10-12 19:59:20|444.37|440.27|444.38|440.28|444.42|440.32|444.13|440.03|26
1634068770000|2021-10-12 19:59:30|444.42|440.32|444.63|440.53|444.65|440.55|444.42|440.32|16
1634068780000|2021-10-12 19:59:40|444.61|440.51|444.28|440.18|444.63|440.53|444.27|440.17|16
1634068790000|2021-10-12 19:59:50|444.32|440.22|444.32|440.22|444.39|440.29|444.27|440.17|24
1634068800000|2021-10-12 20:00:00|444.34|440.24|444.19|440.09|444.38|440.28|444.14|440.04|15
1634068810000|2021-10-12 20:00:10|444.16|440.06|444.34|440.24|444.34|440.24|444.14|440.04|16
1634068820000|2021-10-12 20:00:20|444.31|440.21|444.32|440.22|444.32|440.22|444.17|440.07|19
1634068830000|2021-10-12 20:00:30|444.34|440.24|444.52|440.42|444.54|440.44|444.32|440.22|14
1634068840000|2021-10-12 20:00:40|444.58|440.48|444.79|440.69|444.79|440.69|444.58|440.48|15
1634068850000|2021-10-12 20:00:50|444.8|440.7|444.16|440.06|444.8|440.7|444.1|440|21
1634068860000|2021-10-12 20:01:00|444.11|440.01|444.2|440.1|444.21|440.11|443.95|439.85|21
1634068870000|2021-10-12 20:01:10|444.22|440.12|444.46|440.36|444.51|440.41|444.22|440.12|20
1634068880000|2021-10-12 20:01:20|444.47|440.37|444.65|440.55|444.65|440.55|444.37|440.27|22
1634068890000|2021-10-12 20:01:30|444.66|440.56|444.7|440.6|444.71|440.61|444.45|440.35|25
1634068900000|2021-10-12 20:01:40|444.75|440.65|445.73|441.63|445.73|441.63|444.72|440.62|15
1634068910000|2021-10-12 20:01:50|445.83|441.73|447.23|443.13|447.68|443.58|445.83|441.73|33
1634068920000|2021-10-12 20:02:00|447.14|443.04|447.11|443.01|447.2|443.1|446.93|442.83|26
1634068930000|2021-10-12 20:02:10|447.1|443|447.33|443.23|447.49|443.39|447.1|443|18
1634068940000|2021-10-12 20:02:20|447.38|443.28|447|442.9|447.64|443.54|447|442.9|25
1634068950000|2021-10-12 20:02:30|447.07|442.97|446.77|442.67|447.12|443.02|446.68|442.58|31
1634068960000|2021-10-12 20:02:40|446.75|442.65|446.41|442.31|446.79|442.69|446.4|442.3|32
1634068970000|2021-10-12 20:02:50|446.42|442.32|446.25|442.15|446.43|442.33|446.19|442.09|36
1634068980000|2021-10-12 20:03:00|446.24|442.14|446.53|442.43|446.62|442.52|446.21|442.11|30
1634068990000|2021-10-12 20:03:10|446.54|442.44|446.75|442.65|446.78|442.68|446.54|442.44|19
1634069000000|2021-10-12 20:03:20|446.78|442.68|447.21|443.11|447.23|443.13|446.75|442.65|23
1634069010000|2021-10-12 20:03:30|447.18|443.08|446.94|442.84|447.21|443.11|446.86|442.76|30
1634069020000|2021-10-12 20:03:40|446.92|442.82|446.3|442.2|446.92|442.82|446.3|442.2|23
1634069030000|2021-10-12 20:03:50|446.32|442.22|446.41|442.31|446.41|442.31|446.3|442.2|14
1634069040000|2021-10-12 20:04:00|446.4|442.3|446.54|442.44|446.6|442.5|446.4|442.3|20
1634069050000|2021-10-12 20:04:10|446.55|442.45|446.87|442.77|446.87|442.77|446.55|442.45|17
1634069060000|2021-10-12 20:04:20|446.9|442.8|447.15|443.05|447.28|443.18|446.9|442.8|21
1634069070000|2021-10-12 20:04:30|447.17|443.07|447.12|443.02|447.2|443.1|447.12|443.02|12
1634069080000|2021-10-12 20:04:40|447.15|443.05|447.27|443.17|447.3|443.2|447.12|443.02|17
1634069090000|2021-10-12 20:04:50|447.28|443.18|447.18|443.08|447.31|443.21|447.18|443.08|14
1634069100000|2021-10-12 20:05:00|447.19|443.09|446.98|442.88|447.19|443.09|446.98|442.88|12
1634069110000|2021-10-12 20:05:10|447.03|442.93|447.03|442.93|447.1|443|447.01|442.91|14
1634069120000|2021-10-12 20:05:20|447.1|443|447.1|443|447.17|443.07|447.09|442.99|9
1634069130000|2021-10-12 20:05:30|447.09|442.99|446.92|442.82|447.11|443.01|446.92|442.82|12
1634069140000|2021-10-12 20:05:40|446.91|442.81|446.9|442.8|446.94|442.84|446.87|442.77|10
1634069150000|2021-10-12 20:05:50|446.87|442.77|446.9|442.8|447.01|442.91|446.87|442.77|12
1634069160000|2021-10-12 20:06:00|446.87|442.77|446.87|442.77|446.95|442.85|446.85|442.75|6
1634069170000|2021-10-12 20:06:10|446.86|442.76|446.74|442.64|446.86|442.76|446.7|442.6|14
1634069180000|2021-10-12 20:06:20|446.71|442.61|446.21|442.11|446.82|442.72|446.21|442.11|18
1634069190000|2021-10-12 20:06:30|446.22|442.12|446.34|442.24|446.85|442.75|446.22|442.12|26
1634069200000|2021-10-12 20:06:40|446.35|442.25|446.25|442.15|446.4|442.3|446.24|442.14|14
1634069210000|2021-10-12 20:06:50|446.28|442.18|446.15|442.05|446.35|442.25|446.15|442.05|19
1634069220000|2021-10-12 20:07:00|446.13|442.03|445.59|441.49|446.15|442.05|445.59|441.49|21
1634069230000|2021-10-12 20:07:10|445.51|441.41|445.15|441.05|445.51|441.41|445.06|440.96|25
1634069240000|2021-10-12 20:07:20|445.14|441.04|444.08|439.98|445.14|441.04|443.95|439.85|35
1634069250000|2021-10-12 20:07:30|444.17|440.07|443.72|439.62|444.24|440.14|443.38|439.28|30
1634069260000|2021-10-12 20:07:40|443.66|439.56|443.49|439.39|443.78|439.68|443.43|439.33|33
1634069270000|2021-10-12 20:07:50|443.47|439.37|441.95|437.85|443.47|439.37|441.95|437.85|29
1634069280000|2021-10-12 20:08:00|441.8|437.7|439.76|435.66|441.8|437.7|439.74|435.64|37
1634069290000|2021-10-12 20:08:10|439.96|435.86|440.5|436.4|440.5|436.4|439.96|435.86|32
1634069300000|2021-10-12 20:08:20|440.64|436.54|440.08|435.98|441.23|437.13|439.6|435.5|36
1634069310000|2021-10-12 20:08:30|440.07|435.97|439.8|435.7|440.45|436.35|439.74|435.64|38
1634069320000|2021-10-12 20:08:40|439.81|435.71|440.47|436.37|440.62|436.52|439.81|435.71|35
1634069330000|2021-10-12 20:08:50|440.64|436.54|441.53|437.43|441.62|437.52|440.59|436.49|36
1634069340000|2021-10-12 20:09:00|441.57|437.47|441.93|437.83|442.3|438.2|441.57|437.47|36
1634069350000|2021-10-12 20:09:10|441.86|437.76|442.61|438.51|442.75|438.65|441.78|437.68|34
1634069360000|2021-10-12 20:09:20|442.62|438.52|441.78|437.68|442.87|438.77|441.78|437.68|36
1634069370000|2021-10-12 20:09:30|441.81|437.71|442.32|438.22|442.39|438.29|441.75|437.65|34
1634069380000|2021-10-12 20:09:40|442.37|438.27|443.65|439.55|443.71|439.61|442.37|438.27|38
1634069390000|2021-10-12 20:09:50|443.63|439.53|443.62|439.52|443.85|439.75|443.52|439.42|28
1634069400000|2021-10-12 20:10:00|443.56|439.46|442.68|438.58|443.87|439.77|442.68|438.58|32
1634069410000|2021-10-12 20:10:10|442.61|438.51|442.87|438.77|443.04|438.94|442.46|438.36|34
1634069420000|2021-10-12 20:10:20|442.98|438.88|442.95|438.85|443.27|439.17|442.84|438.74|36
1634069430000|2021-10-12 20:10:30|442.92|438.82|443.65|439.55|443.7|439.6|442.92|438.82|27
1634069440000|2021-10-12 20:10:40|443.61|439.51|443.6|439.5|443.75|439.65|443.42|439.32|31
1634069450000|2021-10-12 20:10:50|443.68|439.58|443.49|439.39|443.83|439.73|443.46|439.36|34
1634069460000|2021-10-12 20:11:00|443.5|439.4|443.05|438.95|443.54|439.44|443.05|438.95|25
1634069470000|2021-10-12 20:11:10|442.99|438.89|443.07|438.97|443.07|438.97|442.89|438.79|17
1634069480000|2021-10-12 20:11:20|443.17|439.07|443.29|439.19|443.29|439.19|443.09|438.99|21
1634069490000|2021-10-12 20:11:30|443.31|439.21|443.46|439.36|443.48|439.38|443.3|439.2|17
1634069500000|2021-10-12 20:11:40|443.45|439.35|442.84|438.74|443.47|439.37|442.84|438.74|24
1634069510000|2021-10-12 20:11:50|442.76|438.66|442.16|438.06|442.76|438.66|442.16|438.06|29
1634069520000|2021-10-12 20:12:00|442.15|438.05|442.84|438.74|442.86|438.76|442.01|437.91|29
1634069530000|2021-10-12 20:12:10|442.85|438.75|443.43|439.33|443.47|439.37|442.83|438.73|28
1634069540000|2021-10-12 20:12:20|443.44|439.34|443.39|439.29|443.5|439.4|443.35|439.25|16
1634069550000|2021-10-12 20:12:30|443.36|439.26|443.83|439.73|443.84|439.74|443.36|439.26|30
1634069560000|2021-10-12 20:12:40|443.84|439.74|444.46|440.36|444.46|440.36|443.83|439.73|28
1634069570000|2021-10-12 20:12:50|444.37|440.27|444.59|440.49|444.6|440.5|444.34|440.24|25
1634069580000|2021-10-12 20:13:00|444.58|440.48|444.22|440.12|444.86|440.76|444.22|440.12|31
1634069590000|2021-10-12 20:13:10|444.26|440.16|444.16|440.06|444.37|440.27|443.66|439.56|36
1634069600000|2021-10-12 20:13:20|444.19|440.09|444.64|440.54|444.64|440.54|444.13|440.03|33
1634069610000|2021-10-12 20:13:30|444.65|440.55|444.76|440.66|444.77|440.67|444.62|440.52|27
1634069620000|2021-10-12 20:13:40|444.78|440.68|444.98|440.88|444.98|440.88|444.71|440.61|27
1634069630000|2021-10-12 20:13:50|445|440.9|445.4|441.3|445.44|441.34|445|440.9|18
1634069640000|2021-10-12 20:14:00|445.35|441.25|445.19|441.09|445.35|441.25|444.77|440.67|29
1634069650000|2021-10-12 20:14:10|445.14|441.04|444.98|440.88|445.21|441.11|444.98|440.88|15
1634069660000|2021-10-12 20:14:20|444.97|440.87|444.96|440.86|444.97|440.87|444.86|440.76|15
1634069670000|2021-10-12 20:14:30|444.95|440.85|445.09|440.99|445.19|441.09|444.95|440.85|18
1634069680000|2021-10-12 20:14:40|445.07|440.97|444.85|440.75|445.07|440.97|444.84|440.74|14
1634069690000|2021-10-12 20:14:50|444.86|440.76|444.6|440.5|444.86|440.76|444.55|440.45|20
1634069700000|2021-10-12 20:15:00|444.55|440.45|443.88|439.78|444.62|440.52|443.85|439.75|30
1634069710000|2021-10-12 20:15:10|443.84|439.74|443.78|439.68|443.87|439.77|443.65|439.55|23
1634069720000|2021-10-12 20:15:20|443.8|439.7|444.05|439.95|444.06|439.96|443.78|439.68|30
1634069730000|2021-10-12 20:15:30|444.07|439.97|444.5|440.4|444.52|440.42|444.07|439.97|22
1634069740000|2021-10-12 20:15:40|444.55|440.45|444.76|440.66|444.95|440.85|444.55|440.45|18
1634069750000|2021-10-12 20:15:50|444.75|440.65|444.37|440.27|444.77|440.67|444.37|440.27|17
1634069760000|2021-10-12 20:16:00|444.42|440.32|444.25|440.15|444.42|440.32|444.17|440.07|21
1634069770000|2021-10-12 20:16:10|444.22|440.12|443.92|439.82|444.24|440.14|443.91|439.81|25
1634069780000|2021-10-12 20:16:20|443.91|439.81|443.57|439.47|443.92|439.82|443.55|439.45|22
1634069790000|2021-10-12 20:16:30|443.58|439.48|443.95|439.85|443.95|439.85|443.56|439.46|21
1634069800000|2021-10-12 20:16:40|443.96|439.86|443.85|439.75|444.1|440|443.85|439.75|20
1634069810000|2021-10-12 20:16:50|443.8|439.7|443.76|439.66|443.94|439.84|443.75|439.65|13
1634069820000|2021-10-12 20:17:00|443.7|439.6|443.54|439.44|443.7|439.6|443.43|439.33|20
1634069830000|2021-10-12 20:17:10|443.57|439.47|443.64|439.54|443.64|439.54|443.46|439.36|18
1634069840000|2021-10-12 20:17:20|443.65|439.55|443.58|439.48|443.74|439.64|443.54|439.44|23
1634069850000|2021-10-12 20:17:30|443.62|439.52|443.45|439.35|443.65|439.55|443.45|439.35|24
1634069860000|2021-10-12 20:17:40|443.43|439.33|443.32|439.22|443.45|439.35|443.27|439.17|17
1634069870000|2021-10-12 20:17:50|443.36|439.26|443.14|439.04|443.36|439.26|443.13|439.03|20
1634069880000|2021-10-12 20:18:00|443.15|439.05|443.77|439.67|443.77|439.67|443.11|439.01|25
1634069890000|2021-10-12 20:18:10|443.79|439.69|443.67|439.57|443.95|439.85|443.65|439.55|32
1634069900000|2021-10-12 20:18:20|443.66|439.56|443.44|439.34|443.9|439.8|443.43|439.33|30
1634069910000|2021-10-12 20:18:30|443.45|439.35|443.22|439.12|443.46|439.36|443.22|439.12|19
1634069920000|2021-10-12 20:18:40|443.21|439.11|444.1|440|444.1|440|443.05|438.95|22
1634069930000|2021-10-12 20:18:50|444.18|440.08|444.35|440.25|444.41|440.31|444.12|440.02|23
1634069940000|2021-10-12 20:19:00|444.36|440.26|444.7|440.6|444.7|440.6|444.36|440.26|22
1634069950000|2021-10-12 20:19:10|444.69|440.59|445|440.9|445|440.9|444.69|440.59|23
1634069960000|2021-10-12 20:19:20|445.03|440.93|444.96|440.86|445.07|440.97|444.78|440.68|24
1634069970000|2021-10-12 20:19:30|444.97|440.87|445.25|441.15|445.25|441.15|444.96|440.86|24
1634069980000|2021-10-12 20:19:40|445.19|441.09|445.38|441.28|445.49|441.39|445.19|441.09|18
1634069990000|2021-10-12 20:19:50|445.39|441.29|445.35|441.25|445.49|441.39|445.32|441.22|20
1634070000000|2021-10-12 20:20:00|445.36|441.26|445.27|441.17|445.36|441.26|445.22|441.12|16
1634070010000|2021-10-12 20:20:10|445.25|441.15|445.03|440.93|445.27|441.17|445.03|440.93|22
1634070020000|2021-10-12 20:20:20|444.98|440.88|444.92|440.82|444.98|440.88|444.6|440.5|21
1634070030000|2021-10-12 20:20:30|444.91|440.81|444.96|440.86|444.96|440.86|444.83|440.73|14
1634070040000|2021-10-12 20:20:40|444.97|440.87|445.05|440.95|445.05|440.95|444.86|440.76|14
1634070050000|2021-10-12 20:20:50|445.12|441.02|445.32|441.22|445.32|441.22|445.11|441.01|21
1634070060000|2021-10-12 20:21:00|445.33|441.23|445.19|441.09|445.34|441.24|445.16|441.06|13
1634070070000|2021-10-12 20:21:10|445.2|441.1|445.23|441.13|445.3|441.2|445.2|441.1|4
1634070080000|2021-10-12 20:21:20|445.2|441.1|445.47|441.37|445.59|441.49|445.2|441.1|13
1634070090000|2021-10-12 20:21:30|445.41|441.31|445.6|441.5|445.6|441.5|445.38|441.28|8
1634070100000|2021-10-12 20:21:40|445.65|441.55|445.59|441.49|445.72|441.62|445.56|441.46|14
1634070110000|2021-10-12 20:21:50|445.6|441.5|445.43|441.33|445.6|441.5|445.43|441.33|11
1634070120000|2021-10-12 20:22:00|445.44|441.34|445.26|441.16|445.45|441.35|445.24|441.14|16
1634070130000|2021-10-12 20:22:10|445.17|441.07|445.25|441.15|445.31|441.21|445.16|441.06|18
1634070140000|2021-10-12 20:22:20|445.26|441.16|445.38|441.28|445.44|441.34|445.26|441.16|14
1634070150000|2021-10-12 20:22:30|445.36|441.26|445.49|441.39|445.49|441.39|445.36|441.26|21
1634070160000|2021-10-12 20:22:40|445.48|441.38|445.28|441.18|445.48|441.38|445.25|441.15|13
1634070170000|2021-10-12 20:22:50|445.27|441.17|445.23|441.13|445.32|441.22|445.2|441.1|20
1634070180000|2021-10-12 20:23:00|445.21|441.11|445.31|441.21|445.35|441.25|445.17|441.07|18
1634070190000|2021-10-12 20:23:10|445.3|441.2|445.32|441.22|445.36|441.26|445.26|441.16|14
1634070200000|2021-10-12 20:23:20|445.34|441.24|445.41|441.31|445.45|441.35|445.34|441.24|9
1634070210000|2021-10-12 20:23:30|445.4|441.3|445.36|441.26|445.41|441.31|445.34|441.24|12
1634070220000|2021-10-12 20:23:40|445.37|441.27|445.52|441.42|445.57|441.47|445.35|441.25|15
1634070230000|2021-10-12 20:23:50|445.53|441.43|445.71|441.61|445.71|441.61|445.53|441.43|12
1634070240000|2021-10-12 20:24:00|445.7|441.6|445.71|441.61|445.8|441.7|445.7|441.6|9
1634070250000|2021-10-12 20:24:10|445.7|441.6|445.7|441.6|445.7|441.6|445.58|441.48|6
1634070260000|2021-10-12 20:24:20|445.8|441.7|445.7|441.6|445.8|441.7|445.65|441.55|10
1634070270000|2021-10-12 20:24:30|445.66|441.56|445.7|441.6|445.72|441.62|445.65|441.55|8
1634070280000|2021-10-12 20:24:40|445.65|441.55|445.45|441.35|445.65|441.55|445.43|441.33|8
1634070290000|2021-10-12 20:24:50|445.41|441.31|445.24|441.14|445.41|441.31|445.24|441.14|18
1634070300000|2021-10-12 20:25:00|445.23|441.13|445.3|441.2|445.31|441.21|445.21|441.11|7
1634070310000|2021-10-12 20:25:10|445.29|441.19|445.32|441.22|445.33|441.23|445.29|441.19|4
1634070320000|2021-10-12 20:25:20|445.3|441.2|445.15|441.05|445.3|441.2|445.15|441.05|13
1634070330000|2021-10-12 20:25:30|445.16|441.06|445.11|441.01|445.17|441.07|445.11|441.01|13
1634070340000|2021-10-12 20:25:40|445.1|441|446.08|441.98|446.1|442|445.1|441|25
1634070350000|2021-10-12 20:25:50|446.09|441.99|445.83|441.73|446.22|442.12|445.8|441.7|30
1634070360000|2021-10-12 20:26:00|445.81|441.71|445.96|441.86|445.98|441.88|445.81|441.71|13
1634070370000|2021-10-12 20:26:10|445.98|441.88|445.93|441.83|446.02|441.92|445.93|441.83|10
1634070380000|2021-10-12 20:26:20|445.91|441.81|446.09|441.99|446.09|441.99|445.87|441.77|12
1634070390000|2021-10-12 20:26:30|446.1|442|446.1|442|446.13|442.03|446.1|442|8
1634070400000|2021-10-12 20:26:40|446.09|441.99|446.25|442.15|446.25|442.15|446.06|441.96|4
1634070410000|2021-10-12 20:26:50|446.2|442.1|446.34|442.24|446.5|442.4|446.15|442.05|11
1634070420000|2021-10-12 20:27:00|446.25|442.15|446.32|442.22|446.33|442.23|446.24|442.14|12
1634070430000|2021-10-12 20:27:10|446.3|442.2|446.14|442.04|446.3|442.2|446.12|442.02|13
1634070440000|2021-10-12 20:27:20|446.18|442.08|446.39|442.29|446.39|442.29|446.17|442.07|13
1634070450000|2021-10-12 20:27:30|446.36|442.26|446.35|442.25|446.41|442.31|446.29|442.19|13
1634070460000|2021-10-12 20:27:40|446.39|442.29|446.4|442.3|446.5|442.4|446.39|442.29|19
1634070470000|2021-10-12 20:27:50|446.39|442.29|446.4|442.3|446.48|442.38|446.31|442.21|17
1634070480000|2021-10-12 20:28:00|446.41|442.31|446.4|442.3|446.51|442.41|446.4|442.3|13
1634070490000|2021-10-12 20:28:10|446.35|442.25|446.23|442.13|446.35|442.25|446.21|442.11|11
1634070500000|2021-10-12 20:28:20|446.24|442.14|446.56|442.46|446.56|442.46|446.24|442.14|21
1634070510000|2021-10-12 20:28:30|446.58|442.48|446.6|442.5|446.7|442.6|446.51|442.41|22
1634070520000|2021-10-12 20:28:40|446.58|442.48|446.55|442.45|446.7|442.6|446.55|442.45|21
1634070530000|2021-10-12 20:28:50|446.47|442.37|446.53|442.43|446.56|442.46|446.44|442.34|12
1634070540000|2021-10-12 20:29:00|446.56|442.46|447.1|443|447.2|443.1|446.56|442.46|25
1634070550000|2021-10-12 20:29:10|447.12|443.02|447.01|442.91|447.12|443.02|446.88|442.78|28
1634070560000|2021-10-12 20:29:20|447.1|443|446.9|442.8|447.1|443|446.89|442.79|16
1634070570000|2021-10-12 20:29:30|446.91|442.81|446.97|442.87|447.07|442.97|446.91|442.81|19
1634070580000|2021-10-12 20:29:40|446.92|442.82|446.82|442.72|446.96|442.86|446.81|442.71|15
1634070590000|2021-10-12 20:29:50|446.85|442.75|446.96|442.86|446.96|442.86|446.85|442.75|11
1634070600000|2021-10-12 20:30:00|446.93|442.83|446.93|442.83|447.26|443.16|446.91|442.81|31
1634070610000|2021-10-12 20:30:10|446.92|442.82|446.91|442.81|446.92|442.82|446.8|442.7|13
1634070620000|2021-10-12 20:30:20|446.92|442.82|446.92|442.82|446.96|442.86|446.9|442.8|18
1634070630000|2021-10-12 20:30:30|446.79|442.69|447|442.9|447|442.9|446.79|442.69|17
1634070640000|2021-10-12 20:30:40|446.99|442.89|446.94|442.84|447.01|442.91|446.93|442.83|20
1634070650000|2021-10-12 20:30:50|446.95|442.85|447.31|443.21|447.36|443.26|446.92|442.82|26
1634070660000|2021-10-12 20:31:00|447.32|443.22|448.35|444.25|448.35|444.25|447.32|443.22|28
1634070670000|2021-10-12 20:31:10|448.37|444.27|448.12|444.02|448.42|444.32|448.03|443.93|23
1634070680000|2021-10-12 20:31:20|448.16|444.06|447.97|443.87|448.16|444.06|447.97|443.87|17
1634070690000|2021-10-12 20:31:30|448|443.9|448.2|444.1|448.2|444.1|447.99|443.89|12
1634070700000|2021-10-12 20:31:40|448.21|444.11|447.99|443.89|448.25|444.15|447.98|443.88|25
1634070710000|2021-10-12 20:31:50|447.94|443.84|447.65|443.55|447.94|443.84|447.63|443.53|11
1634070720000|2021-10-12 20:32:00|447.57|443.47|447.44|443.34|447.63|443.53|447.42|443.32|16
1634070730000|2021-10-12 20:32:10|447.4|443.3|447.38|443.28|447.45|443.35|447.35|443.25|8
1634070740000|2021-10-12 20:32:20|447.39|443.29|447.58|443.48|447.59|443.49|447.39|443.29|22
1634070750000|2021-10-12 20:32:30|447.59|443.49|447.69|443.59|447.7|443.6|447.59|443.49|17
1634070760000|2021-10-12 20:32:40|447.65|443.55|447.61|443.51|447.65|443.55|447.61|443.51|7
1634070770000|2021-10-12 20:32:50|447.64|443.54|447.58|443.48|447.64|443.54|447.58|443.48|7
1634070780000|2021-10-12 20:33:00|447.61|443.51|447.9|443.8|447.9|443.8|447.6|443.5|13
1634070790000|2021-10-12 20:33:10|447.92|443.82|448.26|444.16|448.26|444.16|447.92|443.82|13
1634070800000|2021-10-12 20:33:20|448.3|444.2|448.3|444.2|448.36|444.26|448.28|444.18|9
1634070810000|2021-10-12 20:33:30|448.31|444.21|448.29|444.19|448.31|444.21|448.26|444.16|10
1634070820000|2021-10-12 20:33:40|448.3|444.2|448.39|444.29|448.45|444.35|448.3|444.2|13
1634070830000|2021-10-12 20:33:50|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1634070840000|2021-10-12 20:34:00|448.39|444.29|448.2|444.1|448.39|444.29|448.2|444.1|14
1634070850000|2021-10-12 20:34:10|448.19|444.09|448|443.9|448.21|444.11|447.97|443.87|16
1634070860000|2021-10-12 20:34:20|448.01|443.91|447.98|443.88|448.01|443.91|447.97|443.87|5
1634070870000|2021-10-12 20:34:30|447.99|443.89|448.05|443.95|448.05|443.95|447.98|443.88|11
1634070880000|2021-10-12 20:34:40|448.09|443.99|448.3|444.2|448.3|444.2|448.04|443.94|17
1634070890000|2021-10-12 20:34:50|448.35|444.25|448.35|444.25|448.35|444.25|448.35|444.25|1
1634070900000|2021-10-12 20:35:00|448.39|444.29|448.25|444.15|448.39|444.29|448.22|444.12|10
1634070910000|2021-10-12 20:35:10|448.21|444.11|448.3|444.2|448.31|444.21|448.21|444.11|5
1634070920000|2021-10-12 20:35:20|448.33|444.23|448.3|444.2|448.33|444.23|448.3|444.2|2
1634070930000|2021-10-12 20:35:30|448.31|444.21|448.22|444.12|448.31|444.21|448.21|444.11|9
1634070940000|2021-10-12 20:35:40|448.21|444.11|448.21|444.11|448.21|444.11|448.1|444|10
1634070950000|2021-10-12 20:35:50|448.25|444.15|448.31|444.21|448.31|444.21|448.22|444.12|9
1634070960000|2021-10-12 20:36:00|448.3|444.2|448.36|444.26|448.4|444.3|448.3|444.2|12
1634070970000|2021-10-12 20:36:10|448.42|444.32|448.5|444.4|448.5|444.4|448.42|444.32|3
1634070980000|2021-10-12 20:36:20|448.46|444.36|448.6|444.5|448.6|444.5|448.46|444.36|10
1634070990000|2021-10-12 20:36:30|448.62|444.52|448.69|444.59|448.7|444.6|448.59|444.49|8
1634071000000|2021-10-12 20:36:40|448.7|444.6|448.66|444.56|448.7|444.6|448.6|444.5|7
1634071010000|2021-10-12 20:36:50|448.73|444.63|449.15|445.05|449.16|445.06|448.71|444.61|14
1634071020000|2021-10-12 20:37:00|449.11|445.01|449.1|445|449.11|445.01|449.1|445|2
1634071030000|2021-10-12 20:37:10|449.04|444.94|449.17|445.07|449.17|445.07|448.99|444.89|14
1634071040000|2021-10-12 20:37:20|449.16|445.06|449.25|445.15|449.25|445.15|449.16|445.06|7
1634071050000|2021-10-12 20:37:30|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1634071060000|2021-10-12 20:37:40|449.25|445.15|449.25|445.15|449.25|445.15|449.25|445.15|1
1634071070000|2021-10-12 20:37:50|449.3|445.2|449.38|445.28|449.38|445.28|449.3|445.2|3
1634071080000|2021-10-12 20:38:00|449.43|445.33|449.45|445.35|449.49|445.39|449.31|445.21|14
1634071090000|2021-10-12 20:38:10|449.42|445.32|449.5|445.4|449.52|445.42|449.42|445.32|5
1634071100000|2021-10-12 20:38:20|449.55|445.45|449.71|445.61|449.71|445.61|449.55|445.45|5
1634071110000|2021-10-12 20:38:30|449.72|445.62|449.73|445.63|449.73|445.63|449.7|445.6|9
1634071120000|2021-10-12 20:38:40|449.74|445.64|450.2|446.1|450.25|446.15|449.74|445.64|12
1634071130000|2021-10-12 20:38:50|450.21|446.11|451.47|447.37|451.5|447.4|450.07|445.97|21
1634071140000|2021-10-12 20:39:00|451.43|447.33|451.57|447.47|451.85|447.75|451.43|447.33|28
1634071150000|2021-10-12 20:39:10|451.65|447.55|451.7|447.6|451.8|447.7|451.52|447.42|18
1634071160000|2021-10-12 20:39:20|451.69|447.59|451.5|447.4|451.73|447.63|451.3|447.2|29
1634071170000|2021-10-12 20:39:30|451.47|447.37|451.55|447.45|451.62|447.52|451.32|447.22|28
1634071180000|2021-10-12 20:39:40|451.54|447.44|451.64|447.54|451.68|447.58|451.54|447.44|17
1634071190000|2021-10-12 20:39:50|451.63|447.53|451.71|447.61|451.79|447.69|451.6|447.5|26
1634071200000|2021-10-12 20:40:00|451.69|447.59|451.72|447.62|451.72|447.62|451.6|447.5|17
1634071210000|2021-10-12 20:40:10|451.69|447.59|451.85|447.75|451.87|447.77|451.69|447.59|12
1634071220000|2021-10-12 20:40:20|451.83|447.73|451.65|447.55|451.88|447.78|451.62|447.52|23
1634071230000|2021-10-12 20:40:30|451.62|447.52|451.85|447.75|451.87|447.77|451.62|447.52|17
1634071240000|2021-10-12 20:40:40|451.83|447.73|451.77|447.67|451.85|447.75|451.77|447.67|18
1634071250000|2021-10-12 20:40:50|451.76|447.66|451.95|447.85|451.97|447.87|451.71|447.61|18
1634071260000|2021-10-12 20:41:00|451.99|447.89|451.94|447.84|452.09|447.99|451.94|447.84|17
1634071270000|2021-10-12 20:41:10|451.95|447.85|451.6|447.5|451.95|447.85|451.45|447.35|18
1634071280000|2021-10-12 20:41:20|451.61|447.51|451.9|447.8|451.9|447.8|451.61|447.51|20
1634071290000|2021-10-12 20:41:30|451.93|447.83|452.15|448.05|452.18|448.08|451.92|447.82|18
1634071300000|2021-10-12 20:41:40|452.13|448.03|451.89|447.79|452.17|448.07|451.88|447.78|17
1634071310000|2021-10-12 20:41:50|451.91|447.81|452.09|447.99|452.09|447.99|451.91|447.81|13
1634071320000|2021-10-12 20:42:00|452.1|448|452.06|447.96|452.11|448.01|452.03|447.93|10
1634071330000|2021-10-12 20:42:10|452.04|447.94|452.12|448.02|452.17|448.07|452.04|447.94|17
1634071340000|2021-10-12 20:42:20|452.14|448.04|451.96|447.86|452.14|448.04|451.96|447.86|20
1634071350000|2021-10-12 20:42:30|451.95|447.85|452.12|448.02|452.12|448.02|451.92|447.82|14
1634071360000|2021-10-12 20:42:40|452.13|448.03|452.19|448.09|452.2|448.1|452.12|448.02|10
1634071370000|2021-10-12 20:42:50|452.2|448.1|452.23|448.13|452.23|448.13|452.2|448.1|5
1634071380000|2021-10-12 20:43:00|452.19|448.09|452.11|448.01|452.26|448.16|452.11|448.01|16
1634071390000|2021-10-12 20:43:10|452.14|448.04|452.26|448.16|452.28|448.18|452.14|448.04|10
1634071400000|2021-10-12 20:43:20|452.3|448.2|452.48|448.38|452.48|448.38|452.28|448.18|11
1634071410000|2021-10-12 20:43:30|452.5|448.4|452.4|448.3|452.7|448.6|452.4|448.3|15
1634071420000|2021-10-12 20:43:40|452.42|448.32|452.39|448.29|452.42|448.32|452.38|448.28|9
1634071430000|2021-10-12 20:43:50|452.4|448.3|452.37|448.27|452.45|448.35|452.37|448.27|9
1634071440000|2021-10-12 20:44:00|452.44|448.34|452.45|448.35|452.45|448.35|452.44|448.34|2
1634071450000|2021-10-12 20:44:10|452.51|448.41|452.52|448.42|452.52|448.42|452.51|448.41|2
1634071460000|2021-10-12 20:44:20|452.54|448.44|452.6|448.5|452.8|448.7|452.53|448.43|10
1634071470000|2021-10-12 20:44:30|452.56|448.46|452.66|448.56|452.75|448.65|452.45|448.35|23
1634071480000|2021-10-12 20:44:40|452.6|448.5|452.63|448.53|452.63|448.53|452.54|448.44|9
1634071490000|2021-10-12 20:44:50|452.64|448.54|452.7|448.6|452.75|448.65|452.64|448.54|4
1634071500000|2021-10-12 20:45:00|452.67|448.57|452.5|448.4|452.82|448.72|452.5|448.4|17
1634071510000|2021-10-12 20:45:10|452.41|448.31|452.27|448.17|452.44|448.34|452.27|448.17|11
1634071520000|2021-10-12 20:45:20|452.26|448.16|451.95|447.85|452.26|448.16|451.8|447.7|27
1634071530000|2021-10-12 20:45:30|451.96|447.86|452.14|448.04|452.14|448.04|451.96|447.86|19
1634071540000|2021-10-12 20:45:40|452.13|448.03|452.12|448.02|452.15|448.05|452.1|448|9
1634071550000|2021-10-12 20:45:50|452|447.9|451.4|447.3|452|447.9|451.4|447.3|23
1634071560000|2021-10-12 20:46:00|451.38|447.28|451.3|447.2|451.45|447.35|451.3|447.2|16
1634071570000|2021-10-12 20:46:10|451.31|447.21|451.35|447.25|451.39|447.29|451.25|447.15|17
1634071580000|2021-10-12 20:46:20|451.34|447.24|451.64|447.54|451.74|447.64|451.33|447.23|15
1634071590000|2021-10-12 20:46:30|451.68|447.58|451.69|447.59|451.69|447.59|451.68|447.58|2
1634071600000|2021-10-12 20:46:40|451.73|447.63|451.88|447.78|451.88|447.78|451.73|447.63|14
1634071610000|2021-10-12 20:46:50|451.87|447.77|451.83|447.73|451.87|447.77|451.81|447.71|6
1634071620000|2021-10-12 20:47:00|451.82|447.72|451.6|447.5|451.82|447.72|451.56|447.46|16
1634071630000|2021-10-12 20:47:10|451.59|447.49|451.46|447.36|451.59|447.49|451.46|447.36|16
1634071640000|2021-10-12 20:47:20|451.45|447.35|451.24|447.14|451.45|447.35|451.24|447.14|18
1634071650000|2021-10-12 20:47:30|451.23|447.13|451.64|447.54|451.68|447.58|451.23|447.13|15
1634071660000|2021-10-12 20:47:40|451.61|447.51|452.06|447.96|452.14|448.04|451.61|447.51|20
1634071670000|2021-10-12 20:47:50|452.07|447.97|452.35|448.25|452.35|448.25|452.07|447.97|4
1634071680000|2021-10-12 20:48:00|452.3|448.2|452.25|448.15|452.3|448.2|452.2|448.1|5
1634071690000|2021-10-12 20:48:10|452.35|448.25|452.4|448.3|452.42|448.32|452.35|448.25|5
1634071710000|2021-10-12 20:48:30|452.3|448.2|452.3|448.2|452.36|448.26|452.3|448.2|6
1634071720000|2021-10-12 20:48:40|452.29|448.19|452.2|448.1|452.29|448.19|452.2|448.1|6
1634071730000|2021-10-12 20:48:50|452.16|448.06|451.92|447.82|452.18|448.08|451.92|447.82|11
1634071740000|2021-10-12 20:49:00|451.9|447.8|451.69|447.59|451.92|447.82|451.65|447.55|17
1634071750000|2021-10-12 20:49:10|451.71|447.61|451.6|447.5|451.72|447.62|451.6|447.5|12
1634071760000|2021-10-12 20:49:20|451.59|447.49|451.55|447.45|451.59|447.49|451.51|447.41|11
1634071770000|2021-10-12 20:49:30|451.54|447.44|451.05|446.95|451.54|447.44|451.05|446.95|27
1634071780000|2021-10-12 20:49:40|451.04|446.94|451.18|447.08|451.18|447.08|451.04|446.94|9
1634071790000|2021-10-12 20:49:50|451.2|447.1|451.37|447.27|451.39|447.29|451.2|447.1|8
1634071800000|2021-10-12 20:50:00|451.39|447.29|451.33|447.23|451.4|447.3|451.31|447.21|7
1634071810000|2021-10-12 20:50:10|451.3|447.2|450.83|446.73|451.35|447.25|450.83|446.73|22
1634071820000|2021-10-12 20:50:20|450.92|446.82|450.87|446.77|450.94|446.84|450.86|446.76|7
1634071830000|2021-10-12 20:50:30|450.95|446.85|451.01|446.91|451.04|446.94|450.9|446.8|13
1634071840000|2021-10-12 20:50:40|451.03|446.93|451.15|447.05|451.15|447.05|451|446.9|17
1634071850000|2021-10-12 20:50:50|451.11|447.01|451.45|447.35|451.5|447.4|451.11|447.01|13
1634071860000|2021-10-12 20:51:00|451.47|447.37|451.34|447.24|451.47|447.37|451.32|447.22|8
1634071870000|2021-10-12 20:51:10|451.38|447.28|451.56|447.46|451.59|447.49|451.38|447.28|24
1634071880000|2021-10-12 20:51:20|451.55|447.45|451.41|447.31|451.55|447.45|451.41|447.31|12
1634071890000|2021-10-12 20:51:30|451.39|447.29|451.44|447.34|451.45|447.35|451.39|447.29|15
1634071900000|2021-10-12 20:51:40|451.45|447.35|451.14|447.04|451.45|447.35|451.11|447.01|22
1634071910000|2021-10-12 20:51:50|451.1|447|451.46|447.36|451.46|447.36|451.1|447|14
1634071920000|2021-10-12 20:52:00|451.48|447.38|451.45|447.35|451.49|447.39|451.44|447.34|9
1634071930000|2021-10-12 20:52:10|451.4|447.3|451.58|447.48|451.58|447.48|451.4|447.3|8
1634071940000|2021-10-12 20:52:20|451.59|447.49|451.8|447.7|451.8|447.7|451.59|447.49|14
1634071950000|2021-10-12 20:52:30|451.78|447.68|451.8|447.7|451.8|447.7|451.7|447.6|11
1634071970000|2021-10-12 20:52:50|451.78|447.68|452.18|448.08|452.18|448.08|451.78|447.68|13
1634071980000|2021-10-12 20:53:00|452.11|448.01|452.35|448.25|452.35|448.25|452.11|448.01|6
1634071990000|2021-10-12 20:53:10|452.39|448.29|452.5|448.4|452.5|448.4|452.38|448.28|6
1634072000000|2021-10-12 20:53:20|452.51|448.41|452.63|448.53|452.7|448.6|452.38|448.28|15
1634072010000|2021-10-12 20:53:30|452.65|448.55|452.5|448.4|452.7|448.6|452.5|448.4|7
1634072020000|2021-10-12 20:53:40|452.51|448.41|452.46|448.36|452.51|448.41|452.44|448.34|14
1634072030000|2021-10-12 20:53:50|452.45|448.35|452.36|448.26|452.45|448.35|452.36|448.26|8
1634072040000|2021-10-12 20:54:00|452.32|448.22|452.14|448.04|452.33|448.23|452.14|448.04|16
1634072050000|2021-10-12 20:54:10|452.15|448.05|452.15|448.05|452.16|448.06|452.15|448.05|5
1634072060000|2021-10-12 20:54:20|452.2|448.1|452.24|448.14|452.24|448.14|452.19|448.09|9
1634072070000|2021-10-12 20:54:30|452.25|448.15|452.15|448.05|452.28|448.18|452.13|448.03|16
1634072080000|2021-10-12 20:54:40|452.14|448.04|452.12|448.02|452.19|448.09|452.12|448.02|9
1634072090000|2021-10-12 20:54:50|452.11|448.01|451.94|447.84|452.12|448.02|451.93|447.83|16
1634072100000|2021-10-12 20:55:00|451.91|447.81|451.65|447.55|451.91|447.81|451.65|447.55|14
1634072110000|2021-10-12 20:55:10|451.69|447.59|451.61|447.51|451.69|447.59|451.6|447.5|6
1634072120000|2021-10-12 20:55:20|451.62|447.52|451.54|447.44|451.64|447.54|451.54|447.44|7
1634072130000|2021-10-12 20:55:30|451.57|447.47|451.62|447.52|451.62|447.52|451.57|447.47|2
1634072140000|2021-10-12 20:55:40|451.6|447.5|451.49|447.39|451.6|447.5|451.49|447.39|4
1634072150000|2021-10-12 20:55:50|451.48|447.38|451.47|447.37|451.49|447.39|451.43|447.33|13
1634072160000|2021-10-12 20:56:00|451.48|447.38|451.76|447.66|451.76|447.66|451.46|447.36|11
1634072170000|2021-10-12 20:56:10|451.78|447.68|451.79|447.69|451.8|447.7|451.77|447.67|6
1634072180000|2021-10-12 20:56:20|451.81|447.71|451.82|447.72|451.83|447.73|451.8|447.7|6
1634072190000|2021-10-12 20:56:30|451.8|447.7|451.81|447.71|451.81|447.71|451.8|447.7|4
1634072200000|2021-10-12 20:56:40|451.8|447.7|451.54|447.44|451.81|447.71|451.53|447.43|16
1634072210000|2021-10-12 20:56:50|451.53|447.43|451.65|447.55|451.67|447.57|451.52|447.42|13
1634072220000|2021-10-12 20:57:00|451.61|447.51|451.59|447.49|451.65|447.55|451.58|447.48|7
1634072230000|2021-10-12 20:57:10|451.58|447.48|451.55|447.45|451.6|447.5|451.55|447.45|9
1634072240000|2021-10-12 20:57:20|451.56|447.46|451.37|447.27|451.56|447.46|451.37|447.27|7
1634072250000|2021-10-12 20:57:30|451.36|447.26|451.34|447.24|451.38|447.28|451.34|447.24|6
1634072260000|2021-10-12 20:57:40|451.32|447.22|451.24|447.14|451.32|447.22|451.21|447.11|15
1634072270000|2021-10-12 20:57:50|451.26|447.16|451.4|447.3|451.4|447.3|451.26|447.16|5
1634072280000|2021-10-12 20:58:00|451.41|447.31|451.45|447.35|451.45|447.35|451.41|447.31|2
1634072290000|2021-10-12 20:58:10|451.6|447.5|451.79|447.69|451.79|447.69|451.6|447.5|10
1634072300000|2021-10-12 20:58:20|451.78|447.68|451.56|447.46|451.78|447.68|451.56|447.46|10
1634072310000|2021-10-12 20:58:30|451.57|447.47|451.56|447.46|451.6|447.5|451.56|447.46|7
1634072320000|2021-10-12 20:58:40|451.55|447.45|451.44|447.34|451.55|447.45|451.44|447.34|5
1634072330000|2021-10-12 20:58:50|451.45|447.35|451.81|447.71|451.82|447.72|451.45|447.35|17
1634072340000|2021-10-12 20:59:00|451.82|447.72|451.75|447.65|451.84|447.74|451.73|447.63|15
1634072350000|2021-10-12 20:59:10|451.65|447.55|452.34|448.24|452.34|448.24|451.64|447.54|27
1634072360000|2021-10-12 20:59:20|452.36|448.26|452.95|448.85|452.95|448.85|452.36|448.26|21
1634072370000|2021-10-12 20:59:30|453.01|448.91|453.4|449.3|453.61|449.51|453.01|448.91|22
1634072380000|2021-10-12 20:59:40|453.42|449.32|453.38|449.28|453.44|449.34|453.38|449.28|9
1634072390000|2021-10-12 20:59:50|453.37|449.27|453.02|448.92|453.4|449.3|453.02|448.92|17
1634072400000|2021-10-12 21:00:00|453.01|448.91|453.76|449.66|453.76|449.66|452.99|448.89|28
1634072410000|2021-10-12 21:00:10|453.75|449.65|453.61|449.51|453.75|449.65|453.61|449.51|13
1634072420000|2021-10-12 21:00:20|453.62|449.52|453.7|449.6|453.73|449.63|453.62|449.52|12
1634072430000|2021-10-12 21:00:30|453.71|449.61|453.9|449.8|453.9|449.8|453.71|449.61|8
1634072440000|2021-10-12 21:00:40|453.88|449.78|453.39|449.29|453.88|449.78|453.33|449.23|20
1634072450000|2021-10-12 21:00:50|453.25|449.15|452.36|448.26|453.25|449.15|452.36|448.26|29
1634072460000|2021-10-12 21:01:00|452.41|448.31|452.24|448.14|452.54|448.44|452.24|448.14|23
1634072470000|2021-10-12 21:01:10|452.23|448.13|452.16|448.06|452.24|448.14|452.07|447.97|23
1634072480000|2021-10-12 21:01:20|452.14|448.04|452.39|448.29|452.39|448.29|452.07|447.97|26
1634072490000|2021-10-12 21:01:30|452.44|448.34|452.45|448.35|452.45|448.35|452.44|448.34|2
1634072500000|2021-10-12 21:01:40|452.44|448.34|452.64|448.54|452.64|448.54|452.44|448.34|6
1634072510000|2021-10-12 21:01:50|452.65|448.55|452.75|448.65|452.85|448.75|452.65|448.55|19
1634072520000|2021-10-12 21:02:00|452.77|448.67|452.65|448.55|452.78|448.68|452.65|448.55|10
1634072530000|2021-10-12 21:02:10|452.64|448.54|452.19|448.09|452.64|448.54|452.13|448.03|24
1634072540000|2021-10-12 21:02:20|452.17|448.07|451.89|447.79|452.17|448.07|451.89|447.79|17
1634072550000|2021-10-12 21:02:30|451.9|447.8|451.97|447.87|451.97|447.87|451.87|447.77|8
1634072560000|2021-10-12 21:02:40|451.99|447.89|452.1|448|452.11|448.01|451.98|447.88|11
1634072570000|2021-10-12 21:02:50|452.09|447.99|451.86|447.76|452.1|448|451.85|447.75|14
1634072580000|2021-10-12 21:03:00|451.87|447.77|452.03|447.93|452.04|447.94|451.86|447.76|11
1634072590000|2021-10-12 21:03:10|452.02|447.92|452.04|447.94|452.05|447.95|452.01|447.91|10
1634072600000|2021-10-12 21:03:20|452.03|447.93|451.68|447.58|452.03|447.93|451.67|447.57|16
1634072610000|2021-10-12 21:03:30|451.67|447.57|451.21|447.11|451.68|447.58|451.16|447.06|28
1634072620000|2021-10-12 21:03:40|451.23|447.13|451.13|447.03|451.28|447.18|451.12|447.02|22
1634072630000|2021-10-12 21:03:50|451.14|447.04|451.17|447.07|451.17|447.07|451.13|447.03|12
1634072640000|2021-10-12 21:04:00|451.18|447.08|451.17|447.07|451.18|447.08|451.16|447.06|8
1634072650000|2021-10-12 21:04:10|451.16|447.06|451.08|446.98|451.16|447.06|451.08|446.98|9
1634072660000|2021-10-12 21:04:20|451.06|446.96|451.06|446.96|451.06|446.96|451.06|446.96|1
1634072670000|2021-10-12 21:04:30|451.07|446.97|451.1|447|451.1|447|451|446.9|11
1634072680000|2021-10-12 21:04:40|451.15|447.05|451.15|447.05|451.16|447.06|451.14|447.04|9
1634072690000|2021-10-12 21:04:50|451.14|447.04|451.15|447.05|451.16|447.06|451.14|447.04|8
1634072700000|2021-10-12 21:05:00|451.13|447.03|451.27|447.17|451.27|447.17|451.13|447.03|7
1634072710000|2021-10-12 21:05:10|451.34|447.24|451.5|447.4|451.52|447.42|451.34|447.24|14
1634072720000|2021-10-12 21:05:20|451.53|447.43|452.19|448.09|452.19|448.09|451.53|447.43|23
1634072730000|2021-10-12 21:05:30|452.2|448.1|452.11|448.01|452.2|448.1|452.09|447.99|6
1634072740000|2021-10-12 21:05:40|452.13|448.03|452.1|448|452.13|448.03|452.09|447.99|6
1634072750000|2021-10-12 21:05:50|452.15|448.05|452.15|448.05|452.15|448.05|452.15|448.05|1
1634072760000|2021-10-12 21:06:00|452.16|448.06|452.15|448.05|452.16|448.06|452.15|448.05|4
1634072770000|2021-10-12 21:06:10|452.16|448.06|452.44|448.34|452.44|448.34|452.16|448.06|14
1634072780000|2021-10-12 21:06:20|452.46|448.36|452.25|448.15|452.46|448.36|452.22|448.12|14
1634072790000|2021-10-12 21:06:30|452.24|448.14|452.24|448.14|452.24|448.14|452.2|448.1|7
1634072800000|2021-10-12 21:06:40|452.25|448.15|452.4|448.3|452.4|448.3|452.25|448.15|13
1634072810000|2021-10-12 21:06:50|452.41|448.31|452.5|448.4|452.5|448.4|452.38|448.28|14
1634072820000|2021-10-12 21:07:00|452.48|448.38|452.4|448.3|452.49|448.39|452.37|448.27|9
1634072830000|2021-10-12 21:07:10|452.37|448.27|452.4|448.3|452.4|448.3|452.37|448.27|2
1634072840000|2021-10-12 21:07:20|452.37|448.27|452.4|448.3|452.4|448.3|452.37|448.27|4
1634072850000|2021-10-12 21:07:30|452.39|448.29|452.39|448.29|452.39|448.29|452.37|448.27|6
1634072860000|2021-10-12 21:07:40|452.4|448.3|452.79|448.69|452.79|448.69|452.39|448.29|12
1634072870000|2021-10-12 21:07:50|452.8|448.7|452.9|448.8|453|448.9|452.8|448.7|10
1634072880000|2021-10-12 21:08:00|452.87|448.77|452.74|448.64|452.87|448.77|452.74|448.64|9
1634072890000|2021-10-12 21:08:10|452.71|448.61|452.84|448.74|452.84|448.74|452.71|448.61|12
1634072900000|2021-10-12 21:08:20|452.81|448.71|452.73|448.63|452.84|448.74|452.73|448.63|8
1634072910000|2021-10-12 21:08:30|452.72|448.62|452.74|448.64|452.74|448.64|452.72|448.62|5
1634072930000|2021-10-12 21:08:50|452.72|448.62|452.71|448.61|452.72|448.62|452.71|448.61|6
1634072940000|2021-10-12 21:09:00|452.72|448.62|452.7|448.6|452.72|448.62|452.69|448.59|6
1634072950000|2021-10-12 21:09:10|452.64|448.54|452.61|448.51|452.64|448.54|452.61|448.51|5
1634072960000|2021-10-12 21:09:20|452.6|448.5|452.59|448.49|452.6|448.5|452.58|448.48|3
1634072980000|2021-10-12 21:09:40|452.58|448.48|452.59|448.49|452.59|448.49|452.58|448.48|4
1634072990000|2021-10-12 21:09:50|452.52|448.42|452.51|448.41|452.52|448.42|452.5|448.4|6
1634073000000|2021-10-12 21:10:00|452.52|448.42|452.26|448.16|452.54|448.44|452.26|448.16|21
1634073010000|2021-10-12 21:10:10|452.25|448.15|452.14|448.04|452.27|448.17|452.14|448.04|10
1634073020000|2021-10-12 21:10:20|452.15|448.05|452.39|448.29|452.39|448.29|452.15|448.05|14
1634073030000|2021-10-12 21:10:30|452.41|448.31|452.42|448.32|452.45|448.35|452.41|448.31|10
1634073040000|2021-10-12 21:10:40|452.43|448.33|452.48|448.38|452.48|448.38|452.43|448.33|7
1634073050000|2021-10-12 21:10:50|452.49|448.39|452.55|448.45|452.6|448.5|452.44|448.34|14
1634073060000|2021-10-12 21:11:00|452.54|448.44|452.66|448.56|452.66|448.56|452.52|448.42|12
1634073070000|2021-10-12 21:11:10|452.67|448.57|452.62|448.52|452.67|448.57|452.62|448.52|11
1634073080000|2021-10-12 21:11:20|452.63|448.53|453|448.9|453|448.9|452.62|448.52|17
1634073090000|2021-10-12 21:11:30|453.06|448.96|453.38|449.28|453.4|449.3|453|448.9|10
1634073100000|2021-10-12 21:11:40|453.4|449.3|453.45|449.35|453.52|449.42|453.39|449.29|7
1634073110000|2021-10-12 21:11:50|453.5|449.4|453.7|449.6|453.78|449.68|453.5|449.4|14
1634073120000|2021-10-12 21:12:00|453.82|449.72|453.7|449.6|453.85|449.75|453.7|449.6|6
1634073130000|2021-10-12 21:12:10|453.65|449.55|453.47|449.37|453.65|449.55|453.39|449.29|15
1634073140000|2021-10-12 21:12:20|453.49|449.39|453.46|449.36|453.49|449.39|453.45|449.35|4
1634073150000|2021-10-12 21:12:30|453.45|449.35|453.61|449.51|453.64|449.54|453.45|449.35|12
1634073160000|2021-10-12 21:12:40|453.59|449.49|453.8|449.7|453.88|449.78|453.59|449.49|13
1634073170000|2021-10-12 21:12:50|453.82|449.72|453.8|449.7|453.82|449.72|453.79|449.69|6
1634073180000|2021-10-12 21:13:00|453.75|449.65|453.6|449.5|453.79|449.69|453.6|449.5|10
1634073190000|2021-10-12 21:13:10|453.58|449.48|453.4|449.3|453.58|449.48|453.29|449.19|16
1634073200000|2021-10-12 21:13:20|453.37|449.27|453.39|449.29|453.41|449.31|453.37|449.27|14
1634073210000|2021-10-12 21:13:30|453.35|449.25|453.1|449|453.35|449.25|453.05|448.95|12
1634073220000|2021-10-12 21:13:40|453.04|448.94|453.3|449.2|453.3|449.2|453.04|448.94|16
1634073230000|2021-10-12 21:13:50|453.29|449.19|453.32|449.22|453.33|449.23|453.29|449.19|10
1634073240000|2021-10-12 21:14:00|453.3|449.2|453.25|449.15|453.32|449.22|453.22|449.12|17
1634073250000|2021-10-12 21:14:10|453.26|449.16|453.26|449.16|453.27|449.17|453.25|449.15|7
1634073260000|2021-10-12 21:14:20|453.27|449.17|453.36|449.26|453.36|449.26|453.27|449.17|15
1634073270000|2021-10-12 21:14:30|453.35|449.25|453.35|449.25|453.35|449.25|453.34|449.24|3
1634073280000|2021-10-12 21:14:40|453.36|449.26|453.32|449.22|453.36|449.26|453.32|449.22|7
1634073290000|2021-10-12 21:14:50|453.33|449.23|453.33|449.23|453.33|449.23|453.33|449.23|1
1634073300000|2021-10-12 21:15:00|453.34|449.24|453.34|449.24|453.34|449.24|453.34|449.24|1
1634073310000|2021-10-12 21:15:10|453.39|449.29|453.53|449.43|453.54|449.44|453.39|449.29|15
1634073320000|2021-10-12 21:15:20|453.54|449.44|453.47|449.37|453.54|449.44|453.47|449.37|5
1634073330000|2021-10-12 21:15:30|453.48|449.38|453.42|449.32|453.51|449.41|453.42|449.32|8
1634073340000|2021-10-12 21:15:40|453.45|449.35|453.42|449.32|453.46|449.36|453.41|449.31|11
1634073350000|2021-10-12 21:15:50|453.4|449.3|453.14|449.04|453.46|449.36|453.12|449.02|10
1634073360000|2021-10-12 21:16:00|453.11|449.01|452.85|448.75|453.11|449.01|452.82|448.72|17
1634073370000|2021-10-12 21:16:10|452.87|448.77|452.82|448.72|452.88|448.78|452.8|448.7|6
1634073380000|2021-10-12 21:16:20|452.81|448.71|453.03|448.93|453.03|448.93|452.81|448.71|12
1634073390000|2021-10-12 21:16:30|453.05|448.95|453.04|448.94|453.07|448.97|453.04|448.94|9
1634073400000|2021-10-12 21:16:40|453.05|448.95|453.08|448.98|453.08|448.98|453.05|448.95|5
1634073410000|2021-10-12 21:16:50|453.09|448.99|453.43|449.33|453.5|449.4|453.09|448.99|19
1634073420000|2021-10-12 21:17:00|453.42|449.32|453.59|449.49|453.65|449.55|453.42|449.32|10
1634073430000|2021-10-12 21:17:10|453.6|449.5|453.56|449.46|453.6|449.5|453.56|449.46|8
1634073440000|2021-10-12 21:17:20|453.6|449.5|453.4|449.3|453.61|449.51|453.4|449.3|7
1634073450000|2021-10-12 21:17:30|453.35|449.25|453.27|449.17|453.35|449.25|453.25|449.15|8
1634073460000|2021-10-12 21:17:40|453.24|449.14|452.86|448.76|453.24|449.14|452.86|448.76|16
1634073470000|2021-10-12 21:17:50|452.84|448.74|452.63|448.53|452.84|448.74|452.63|448.53|18
1634073480000|2021-10-12 21:18:00|452.62|448.52|452.63|448.53|452.63|448.53|452.57|448.47|10
1634073490000|2021-10-12 21:18:10|452.65|448.55|452.61|448.51|452.65|448.55|452.6|448.5|20
1634073500000|2021-10-12 21:18:20|452.6|448.5|452.59|448.49|452.6|448.5|452.56|448.46|6
1634073510000|2021-10-12 21:18:30|452.58|448.48|452.6|448.5|452.65|448.55|452.58|448.48|9
1634073520000|2021-10-12 21:18:40|452.59|448.49|452.99|448.89|453|448.9|452.59|448.49|19
1634073530000|2021-10-12 21:18:50|453|448.9|453.25|449.15|453.25|449.15|453|448.9|10
1634073540000|2021-10-12 21:19:00|453.26|449.16|453.31|449.21|453.31|449.21|453.25|449.15|9
1634073550000|2021-10-12 21:19:10|453.3|449.2|453.2|449.1|453.35|449.25|453.2|449.1|9
1634073560000|2021-10-12 21:19:20|453.21|449.11|453.25|449.15|453.25|449.15|453.21|449.11|5
1634073570000|2021-10-12 21:19:30|453.24|449.14|453.2|449.1|453.25|449.15|453.2|449.1|11
1634073580000|2021-10-12 21:19:40|453.14|449.04|453.03|448.93|453.14|449.04|453.02|448.92|11
1634073590000|2021-10-12 21:19:50|453.04|448.94|452.92|448.82|453.04|448.94|452.92|448.82|7
1634073600000|2021-10-12 21:20:00|452.95|448.85|452.81|448.71|452.95|448.85|452.8|448.7|10
1634073610000|2021-10-12 21:20:10|452.83|448.73|452.71|448.61|452.83|448.73|452.71|448.61|13
1634073620000|2021-10-12 21:20:20|452.72|448.62|452.65|448.55|452.72|448.62|452.65|448.55|12
1634073630000|2021-10-12 21:20:30|452.66|448.56|452.66|448.56|452.66|448.56|452.65|448.55|5
1634073640000|2021-10-12 21:20:40|452.63|448.53|452.68|448.58|452.68|448.58|452.61|448.51|12
1634073650000|2021-10-12 21:20:50|452.69|448.59|453|448.9|453.01|448.91|452.69|448.59|15
1634073660000|2021-10-12 21:21:00|452.99|448.89|452.98|448.88|452.99|448.89|452.98|448.88|4
1634073670000|2021-10-12 21:21:10|452.99|448.89|452.96|448.86|452.99|448.89|452.96|448.86|7
1634073680000|2021-10-12 21:21:20|452.97|448.87|452.94|448.84|452.97|448.87|452.94|448.84|5
1634073690000|2021-10-12 21:21:30|452.9|448.8|452.89|448.79|452.91|448.81|452.88|448.78|5
1634073700000|2021-10-12 21:21:40|452.86|448.76|452.95|448.85|452.95|448.85|452.86|448.76|8
1634073710000|2021-10-12 21:21:50|452.96|448.86|452.95|448.85|452.96|448.86|452.94|448.84|4
1634073720000|2021-10-12 21:22:00|452.94|448.84|452.95|448.85|452.95|448.85|452.93|448.83|6
1634073730000|2021-10-12 21:22:10|452.96|448.86|452.95|448.85|452.97|448.87|452.95|448.85|6
1634073740000|2021-10-12 21:22:20|452.97|448.87|452.96|448.86|452.98|448.88|452.96|448.86|8
1634073750000|2021-10-12 21:22:30|452.97|448.87|453.02|448.92|453.02|448.92|452.96|448.86|5
1634073760000|2021-10-12 21:22:40|453.03|448.93|453.21|449.11|453.21|449.11|453.03|448.93|12
1634073770000|2021-10-12 21:22:50|453.22|449.12|453.29|449.19|453.29|449.19|453.15|449.05|9
1634073780000|2021-10-12 21:23:00|453.34|449.24|453.37|449.27|453.37|449.27|453.28|449.18|8
1634073790000|2021-10-12 21:23:10|453.36|449.26|453.36|449.26|453.37|449.27|453.31|449.21|9
1634073800000|2021-10-12 21:23:20|453.35|449.25|453.22|449.12|453.5|449.4|453.2|449.1|12
1634073810000|2021-10-12 21:23:30|453.24|449.14|453.29|449.19|453.36|449.26|453.22|449.12|17
1634073820000|2021-10-12 21:23:40|453.34|449.24|453.45|449.35|453.49|449.39|453.34|449.24|15
1634073830000|2021-10-12 21:23:50|453.46|449.36|453.45|449.35|453.5|449.4|453.39|449.29|22
1634073840000|2021-10-12 21:24:00|453.55|449.45|453.55|449.45|453.55|449.45|453.45|449.35|3
1634073850000|2021-10-12 21:24:10|453.52|449.42|453.49|449.39|453.54|449.44|453.41|449.31|14
1634073860000|2021-10-12 21:24:20|453.46|449.36|453.65|449.55|453.65|449.55|453.46|449.36|7
1634073870000|2021-10-12 21:24:30|453.66|449.56|453.64|449.54|453.69|449.59|453.64|449.54|4
1634073880000|2021-10-12 21:24:40|453.63|449.53|453.64|449.54|453.66|449.56|453.62|449.52|8
1634073890000|2021-10-12 21:24:50|453.66|449.56|453.64|449.54|453.66|449.56|453.64|449.54|7
1634073900000|2021-10-12 21:25:00|453.63|449.53|453.46|449.36|453.63|449.53|453.45|449.35|11
1634073910000|2021-10-12 21:25:10|453.45|449.35|453.53|449.43|453.55|449.45|453.42|449.32|9
1634073920000|2021-10-12 21:25:20|453.54|449.44|453.55|449.45|453.55|449.45|453.54|449.44|2
1634073930000|2021-10-12 21:25:30|453.53|449.43|453.75|449.65|453.75|449.65|453.53|449.43|7
1634073940000|2021-10-12 21:25:40|453.8|449.7|453.74|449.64|453.8|449.7|453.69|449.59|6
1634073950000|2021-10-12 21:25:50|453.75|449.65|453.75|449.65|453.75|449.65|453.72|449.62|3
1634073960000|2021-10-12 21:26:00|453.7|449.6|453.6|449.5|453.7|449.6|453.6|449.5|3
1634073970000|2021-10-12 21:26:10|453.57|449.47|453.6|449.5|453.6|449.5|453.57|449.47|2
1634073980000|2021-10-12 21:26:20|453.64|449.54|453.69|449.59|453.7|449.6|453.64|449.54|4
1634073990000|2021-10-12 21:26:30|453.65|449.55|453.5|449.4|453.66|449.56|453.5|449.4|6
1634074000000|2021-10-12 21:26:40|453.51|449.41|453.49|449.39|453.51|449.41|453.46|449.36|9
1634074010000|2021-10-12 21:26:50|453.5|449.4|453.24|449.14|453.5|449.4|453.24|449.14|8
1634074020000|2021-10-12 21:27:00|453.23|449.13|453.25|449.15|453.32|449.22|453.23|449.13|23
1634074030000|2021-10-12 21:27:10|453.18|449.08|453.45|449.35|453.46|449.36|453.16|449.06|13
1634074040000|2021-10-12 21:27:20|453.4|449.3|453.36|449.26|453.44|449.34|453.35|449.25|12
1634074050000|2021-10-12 21:27:30|453.35|449.25|453.38|449.28|453.38|449.28|453.35|449.25|5
1634074060000|2021-10-12 21:27:40|453.37|449.27|453.45|449.35|453.45|449.35|453.37|449.27|3
1634074070000|2021-10-12 21:27:50|453.44|449.34|453.42|449.32|453.45|449.35|453.41|449.31|11
1634074080000|2021-10-12 21:28:00|453.43|449.33|453.45|449.35|453.45|449.35|453.41|449.31|6
1634074090000|2021-10-12 21:28:10|453.44|449.34|453.6|449.5|453.61|449.51|453.42|449.32|13
1634074100000|2021-10-12 21:28:20|453.62|449.52|453.63|449.53|453.65|449.55|453.6|449.5|4
1634074110000|2021-10-12 21:28:30|453.62|449.52|453.6|449.5|453.63|449.53|453.6|449.5|4
1634074120000|2021-10-12 21:28:40|453.63|449.53|453.61|449.51|453.65|449.55|453.61|449.51|3
1634074130000|2021-10-12 21:28:50|453.65|449.55|453.61|449.51|453.65|449.55|453.61|449.51|2
1634074140000|2021-10-12 21:29:00|453.65|449.55|453.64|449.54|453.65|449.55|453.63|449.53|4
1634074150000|2021-10-12 21:29:10|453.6|449.5|453.56|449.46|453.6|449.5|453.51|449.41|4
1634074160000|2021-10-12 21:29:20|453.51|449.41|453.51|449.41|453.51|449.41|453.51|449.41|1
1634074170000|2021-10-12 21:29:30|453.5|449.4|453.5|449.4|453.5|449.4|453.5|449.4|1
1634074180000|2021-10-12 21:29:40|453.49|449.39|453.5|449.4|453.5|449.4|453.49|449.39|2
1634074200000|2021-10-12 21:30:00|453.49|449.39|453.5|449.4|453.5|449.4|453.49|449.39|2
1634074210000|2021-10-12 21:30:10|453.49|449.39|453.5|449.4|453.5|449.4|453.49|449.39|2
1634074230000|2021-10-12 21:30:30|453.49|449.39|453.5|449.4|453.5|449.4|453.49|449.39|2
1634074240000|2021-10-12 21:30:40|453.49|449.39|453.52|449.42|453.52|449.42|453.49|449.39|7
1634074250000|2021-10-12 21:30:50|453.53|449.43|453.5|449.4|453.53|449.43|453.5|449.4|7
1634074260000|2021-10-12 21:31:00|453.51|449.41|453.51|449.41|453.53|449.43|453.51|449.41|3
1634074270000|2021-10-12 21:31:10|453.5|449.4|453.5|449.4|453.5|449.4|453.5|449.4|1
1634074290000|2021-10-12 21:31:30|453.51|449.41|453.52|449.42|453.52|449.42|453.5|449.4|4
1634074300000|2021-10-12 21:31:40|453.49|449.39|453.49|449.39|453.49|449.39|453.49|449.39|1
1634074310000|2021-10-12 21:31:50|453.54|449.44|453.54|449.44|453.54|449.44|453.54|449.44|1
1634074330000|2021-10-12 21:32:10|453.45|449.35|453.32|449.22|453.46|449.36|453.31|449.21|11
1634074340000|2021-10-12 21:32:20|453.33|449.23|453.32|449.22|453.33|449.23|453.32|449.22|2
1634074350000|2021-10-12 21:32:30|453.3|449.2|453.22|449.12|453.3|449.2|453.22|449.12|5
1634074370000|2021-10-12 21:32:50|453.2|449.1|453.18|449.08|453.2|449.1|453.17|449.07|4
1634074380000|2021-10-12 21:33:00|453.17|449.07|453.2|449.1|453.2|449.1|453.17|449.07|3
1634074390000|2021-10-12 21:33:10|453.17|449.07|453.2|449.1|453.2|449.1|453.12|449.02|3
1634074400000|2021-10-12 21:33:20|453.19|449.09|453.15|449.05|453.2|449.1|453.15|449.05|7
1634074410000|2021-10-12 21:33:30|453.12|449.02|453.11|449.01|453.15|449.05|453.1|449|8
1634074420000|2021-10-12 21:33:40|453.12|449.02|453.12|449.02|453.12|449.02|453.11|449.01|3
1634074430000|2021-10-12 21:33:50|453.11|449.01|453.11|449.01|453.12|449.02|453.11|449.01|3
1634074440000|2021-10-12 21:34:00|453.12|449.02|453.12|449.02|453.12|449.02|453.1|449|4
1634074450000|2021-10-12 21:34:10|453.11|449.01|453.11|449.01|453.12|449.02|453.1|449|4
1634074470000|2021-10-12 21:34:30|453.14|449.04|453.13|449.03|453.22|449.12|453.13|449.03|5
1634074480000|2021-10-12 21:34:40|453.11|449.01|453.11|449.01|453.14|449.04|453.11|449.01|3
1634074500000|2021-10-12 21:35:00|453.12|449.02|453.11|449.01|453.12|449.02|453.11|449.01|2
1634074520000|2021-10-12 21:35:20|453.12|449.02|453.11|449.01|453.12|449.02|453.1|449|4
1634074550000|2021-10-12 21:35:50|453.03|448.93|453.08|448.98|453.11|449.01|453.03|448.93|11
1634074570000|2021-10-12 21:36:10|453.02|448.92|453.1|449|453.1|449|453.02|448.92|3
1634074590000|2021-10-12 21:36:30|453.07|448.97|453.09|448.99|453.09|448.99|453.02|448.92|4
1634074600000|2021-10-12 21:36:40|453.1|449|453.09|448.99|453.1|449|453.09|448.99|2
1634074610000|2021-10-12 21:36:50|453.1|449|453.09|448.99|453.1|449|453.09|448.99|2
1634074620000|2021-10-12 21:37:00|453.04|448.94|453.01|448.91|453.09|448.99|453.01|448.91|4
1634074630000|2021-10-12 21:37:10|453.03|448.93|453.08|448.98|453.08|448.98|453.03|448.93|2
1634074640000|2021-10-12 21:37:20|453.03|448.93|453.07|448.97|453.08|448.98|453.03|448.93|3
1634074650000|2021-10-12 21:37:30|453.1|449|453.02|448.92|453.1|449|453.02|448.92|7
1634074660000|2021-10-12 21:37:40|453.04|448.94|453.03|448.93|453.04|448.94|453.01|448.91|6
1634074670000|2021-10-12 21:37:50|453.06|448.96|453.06|448.96|453.06|448.96|453.06|448.96|1
1634074680000|2021-10-12 21:38:00|453.03|448.93|453.03|448.93|453.03|448.93|453.03|448.93|1
1634074690000|2021-10-12 21:38:10|453.01|448.91|453.01|448.91|453.02|448.92|453.01|448.91|3
1634074700000|2021-10-12 21:38:20|453|448.9|453.01|448.91|453.01|448.91|453|448.9|2
1634074710000|2021-10-12 21:38:30|453|448.9|453|448.9|453.01|448.91|453|448.9|5
1634074720000|2021-10-12 21:38:40|453.01|448.91|452.9|448.8|453.01|448.91|452.9|448.8|6
1634074730000|2021-10-12 21:38:50|452.89|448.79|452.89|448.79|452.89|448.79|452.89|448.79|1
1634074740000|2021-10-12 21:39:00|452.9|448.8|452.89|448.79|452.9|448.8|452.89|448.79|2
1634074750000|2021-10-12 21:39:10|452.9|448.8|452.9|448.8|452.9|448.8|452.9|448.8|1
1634074760000|2021-10-12 21:39:20|452.89|448.79|452.89|448.79|452.9|448.8|452.89|448.79|5
1634074770000|2021-10-12 21:39:30|452.9|448.8|452.89|448.79|452.9|448.8|452.89|448.79|8
1634074780000|2021-10-12 21:39:40|452.9|448.8|452.88|448.78|452.9|448.8|452.88|448.78|13
1634074790000|2021-10-12 21:39:50|452.87|448.77|452.82|448.72|452.87|448.77|452.82|448.72|11
1634074800000|2021-10-12 21:40:00|452.8|448.7|452.54|448.44|452.8|448.7|452.54|448.44|11
1634074810000|2021-10-12 21:40:10|452.53|448.43|452.25|448.15|452.53|448.43|452.24|448.14|14
1634074820000|2021-10-12 21:40:20|452.23|448.13|452.25|448.15|452.25|448.15|452.23|448.13|2
1634074830000|2021-10-12 21:40:30|452.24|448.14|452.23|448.13|452.27|448.17|452.23|448.13|14
1634074840000|2021-10-12 21:40:40|452.28|448.18|452.23|448.13|452.28|448.18|452.21|448.11|17
1634074850000|2021-10-12 21:40:50|452.25|448.15|452.25|448.15|452.25|448.15|452.23|448.13|9
1634074860000|2021-10-12 21:41:00|452.23|448.13|452.22|448.12|452.24|448.14|452.2|448.1|12
1634074870000|2021-10-12 21:41:10|452.2|448.1|452.22|448.12|452.24|448.14|452.18|448.08|7
1634074880000|2021-10-12 21:41:20|452.2|448.1|452.2|448.1|452.24|448.14|452.2|448.1|3
1634074890000|2021-10-12 21:41:30|452.22|448.12|452.28|448.18|452.29|448.19|452.22|448.12|6
1634074900000|2021-10-12 21:41:40|452.27|448.17|452.27|448.17|452.27|448.17|452.27|448.17|1
1634074920000|2021-10-12 21:42:00|452.29|448.19|452.26|448.16|452.29|448.19|452.25|448.15|7
1634074930000|2021-10-12 21:42:10|452.28|448.18|452.28|448.18|452.28|448.18|452.24|448.14|3
1634074940000|2021-10-12 21:42:20|452.25|448.15|452.23|448.13|452.27|448.17|452.23|448.13|4
1634074960000|2021-10-12 21:42:40|452.21|448.11|452.21|448.11|452.21|448.11|452.2|448.1|5
1634074970000|2021-10-12 21:42:50|452.23|448.13|452.21|448.11|452.23|448.13|452.2|448.1|4
1634074980000|2021-10-12 21:43:00|452.19|448.09|452.18|448.08|452.19|448.09|452.17|448.07|6
1634074990000|2021-10-12 21:43:10|452.17|448.07|452.17|448.07|452.17|448.07|452.17|448.07|1
1634075000000|2021-10-12 21:43:20|452.19|448.09|452.13|448.03|452.19|448.09|452.13|448.03|3
1634075010000|2021-10-12 21:43:30|452.12|448.02|451.96|447.86|452.13|448.03|451.96|447.86|8
1634075020000|2021-10-12 21:43:40|451.98|447.88|451.87|447.77|451.98|447.88|451.87|447.77|9
1634075030000|2021-10-12 21:43:50|451.9|447.8|451.91|447.81|451.92|447.82|451.87|447.77|14
1634075040000|2021-10-12 21:44:00|451.9|447.8|451.93|447.83|451.94|447.84|451.9|447.8|11
1634075050000|2021-10-12 21:44:10|451.92|447.82|451.94|447.84|451.95|447.85|451.92|447.82|8
1634075060000|2021-10-12 21:44:20|451.95|447.85|451.94|447.84|451.95|447.85|451.94|447.84|4
1634075070000|2021-10-12 21:44:30|451.92|447.82|451.92|447.82|451.92|447.82|451.92|447.82|1
1634075080000|2021-10-12 21:44:40|451.94|447.84|451.98|447.88|451.98|447.88|451.94|447.84|7
1634075090000|2021-10-12 21:44:50|451.97|447.87|451.97|447.87|451.99|447.89|451.97|447.87|9
1634075100000|2021-10-12 21:45:00|451.96|447.86|451.94|447.84|451.96|447.86|451.94|447.84|3
1634075120000|2021-10-12 21:45:20|451.93|447.83|451.93|447.83|451.93|447.83|451.93|447.83|1
1634075130000|2021-10-12 21:45:30|451.92|447.82|451.9|447.8|451.92|447.82|451.9|447.8|3
1634075140000|2021-10-12 21:45:40|451.89|447.79|451.89|447.79|451.89|447.79|451.89|447.79|1
1634075150000|2021-10-12 21:45:50|451.88|447.78|451.78|447.68|451.89|447.79|451.78|447.68|7
1634075160000|2021-10-12 21:46:00|451.77|447.67|451.04|446.94|451.77|447.67|451.04|446.94|20
1634075170000|2021-10-12 21:46:10|451.05|446.95|451.01|446.91|451.05|446.95|450.97|446.87|13
1634075180000|2021-10-12 21:46:20|450.99|446.89|450.99|446.89|451.01|446.91|450.97|446.87|10
1634075190000|2021-10-12 21:46:30|450.96|446.86|451.18|447.08|451.21|447.11|450.96|446.86|14
1634075200000|2021-10-12 21:46:40|451.09|446.99|451.3|447.2|451.31|447.21|451.07|446.97|20
1634075210000|2021-10-12 21:46:50|451.28|447.18|451.31|447.21|451.33|447.23|451.28|447.18|9
1634075220000|2021-10-12 21:47:00|451.3|447.2|451.59|447.49|451.59|447.49|451.3|447.2|13
1634075230000|2021-10-12 21:47:10|451.6|447.5|451.66|447.56|451.68|447.58|451.6|447.5|8
1634075240000|2021-10-12 21:47:20|451.64|447.54|451.65|447.55|451.65|447.55|451.64|447.54|2
1634075250000|2021-10-12 21:47:30|451.67|447.57|451.68|447.58|451.69|447.59|451.66|447.56|6
1634075260000|2021-10-12 21:47:40|451.71|447.61|451.75|447.65|451.75|447.65|451.71|447.61|2
1634075270000|2021-10-12 21:47:50|451.77|447.67|452.64|448.54|452.65|448.55|451.77|447.67|21
1634075280000|2021-10-12 21:48:00|452.57|448.47|452.75|448.65|452.75|448.65|452.57|448.47|8
1634075290000|2021-10-12 21:48:10|452.7|448.6|452.6|448.5|452.75|448.65|452.6|448.5|7
1634075300000|2021-10-12 21:48:20|452.56|448.46|452.45|448.35|452.56|448.46|452.45|448.35|11
1634075310000|2021-10-12 21:48:30|452.42|448.32|452.14|448.04|452.42|448.32|452.05|447.95|17
1634075320000|2021-10-12 21:48:40|452.13|448.03|452.13|448.03|452.15|448.05|452.1|448|11
1634075330000|2021-10-12 21:48:50|452.15|448.05|452.13|448.03|452.15|448.05|452.13|448.03|5
1634075340000|2021-10-12 21:49:00|452.12|448.02|452.24|448.14|452.27|448.17|452.11|448.01|15
1634075350000|2021-10-12 21:49:10|452.23|448.13|452.41|448.31|452.41|448.31|452.21|448.11|19
1634075360000|2021-10-12 21:49:20|452.44|448.34|452.47|448.37|452.47|448.37|452.44|448.34|3
1634075370000|2021-10-12 21:49:30|452.5|448.4|452.49|448.39|452.52|448.42|452.48|448.38|15
1634075380000|2021-10-12 21:49:40|452.51|448.41|452.55|448.45|452.55|448.45|452.47|448.37|15
1634075390000|2021-10-12 21:49:50|452.58|448.48|452.53|448.43|452.6|448.5|452.53|448.43|4
1634075400000|2021-10-12 21:50:00|452.49|448.39|452.53|448.43|452.53|448.43|452.49|448.39|3
1634075410000|2021-10-12 21:50:10|452.58|448.48|452.44|448.34|452.58|448.48|452.41|448.31|7
1634075420000|2021-10-12 21:50:20|452.4|448.3|452.27|448.17|452.42|448.32|452.26|448.16|14
1634075430000|2021-10-12 21:50:30|452.25|448.15|452.25|448.15|452.27|448.17|452.2|448.1|10
1634075440000|2021-10-12 21:50:40|452.22|448.12|452.23|448.13|452.25|448.15|452.22|448.12|3
1634075450000|2021-10-12 21:50:50|452.25|448.15|452.09|447.99|452.25|448.15|451.94|447.84|16
1634075460000|2021-10-12 21:51:00|452.1|448|452.05|447.95|452.11|448.01|452.05|447.95|12
1634075470000|2021-10-12 21:51:10|452.04|447.94|452.03|447.93|452.07|447.97|452.03|447.93|13
1634075480000|2021-10-12 21:51:20|452.04|447.94|452.02|447.92|452.04|447.94|452|447.9|9
1634075490000|2021-10-12 21:51:30|452.01|447.91|451.96|447.86|452.03|447.93|451.96|447.86|10
1634075500000|2021-10-12 21:51:40|451.95|447.85|451.96|447.86|451.98|447.88|451.95|447.85|6
1634075510000|2021-10-12 21:51:50|451.95|447.85|452.11|448.01|452.16|448.06|451.95|447.85|12
1634075520000|2021-10-12 21:52:00|452.12|448.02|452.13|448.03|452.14|448.04|452.11|448.01|7
1634075530000|2021-10-12 21:52:10|452.12|448.02|452.14|448.04|452.14|448.04|452.11|448.01|6
1634075540000|2021-10-12 21:52:20|452.13|448.03|452.11|448.01|452.13|448.03|452.09|447.99|5
1634075550000|2021-10-12 21:52:30|452.09|447.99|452.1|448|452.1|448|452.09|447.99|2
1634075560000|2021-10-12 21:52:40|452.09|447.99|452.11|448.01|452.11|448.01|452.06|447.96|11
1634075570000|2021-10-12 21:52:50|452.1|448|452.1|448|452.11|448.01|452.1|448|3
1634075580000|2021-10-12 21:53:00|452.09|447.99|452.07|447.97|452.1|448|452.07|447.97|5
1634075590000|2021-10-12 21:53:10|452.06|447.96|452.11|448.01|452.11|448.01|452.06|447.96|3
1634075600000|2021-10-12 21:53:20|452.1|448|451.9|447.8|452.1|448|451.9|447.8|17
1634075610000|2021-10-12 21:53:30|451.94|447.84|452.05|447.95|452.05|447.95|451.9|447.8|15
1634075620000|2021-10-12 21:53:40|452|447.9|452.15|448.05|452.16|448.06|452|447.9|9
1634075630000|2021-10-12 21:53:50|452.16|448.06|452.15|448.05|452.2|448.1|452.15|448.05|5
1634075640000|2021-10-12 21:54:00|452.14|448.04|452.12|448.02|452.17|448.07|452.11|448.01|16
1634075650000|2021-10-12 21:54:10|452.15|448.05|452.08|447.98|452.15|448.05|452.04|447.94|11
1634075660000|2021-10-12 21:54:20|452.09|447.99|452.01|447.91|452.09|447.99|452.01|447.91|6
1634075670000|2021-10-12 21:54:30|451.98|447.88|451.61|447.51|451.98|447.88|451.61|447.51|16
1634075680000|2021-10-12 21:54:40|451.59|447.49|451.47|447.37|451.59|447.49|451.46|447.36|19
1634075690000|2021-10-12 21:54:50|451.46|447.36|451.66|447.56|451.68|447.58|451.46|447.36|17
1634075700000|2021-10-12 21:55:00|451.67|447.57|451.68|447.58|451.69|447.59|451.67|447.57|3
1634075710000|2021-10-12 21:55:10|451.67|447.57|451.41|447.31|451.67|447.57|451.41|447.31|14
1634075720000|2021-10-12 21:55:20|451.39|447.29|451.48|447.38|451.5|447.4|451.39|447.29|23
1634075730000|2021-10-12 21:55:30|451.45|447.35|451.48|447.38|451.48|447.38|451.45|447.35|4
1634075740000|2021-10-12 21:55:40|451.46|447.36|451.5|447.4|451.5|447.4|451.44|447.34|13
1634075750000|2021-10-12 21:55:50|451.57|447.47|451.7|447.6|451.76|447.66|451.57|447.47|17
1634075760000|2021-10-12 21:56:00|451.69|447.59|451.68|447.58|451.69|447.59|451.65|447.55|9
1634075770000|2021-10-12 21:56:10|451.66|447.56|451.68|447.58|451.7|447.6|451.66|447.56|7
1634075780000|2021-10-12 21:56:20|451.69|447.59|451.73|447.63|451.74|447.64|451.69|447.59|9
1634075790000|2021-10-12 21:56:30|451.74|447.64|451.74|447.64|451.76|447.66|451.74|447.64|6
1634075800000|2021-10-12 21:56:40|451.76|447.66|451.88|447.78|451.88|447.78|451.76|447.66|5
1634075810000|2021-10-12 21:56:50|451.9|447.8|451.95|447.85|451.95|447.85|451.9|447.8|9
1634075820000|2021-10-12 21:57:00|451.97|447.87|451.98|447.88|451.99|447.89|451.96|447.86|9
1634075830000|2021-10-12 21:57:10|452|447.9|452|447.9|452.01|447.91|451.98|447.88|7
1634075840000|2021-10-12 21:57:20|451.97|447.87|452|447.9|452|447.9|451.97|447.87|2
1634075860000|2021-10-12 21:57:40|451.98|447.88|452|447.9|452|447.9|451.98|447.88|2
1634075870000|2021-10-12 21:57:50|452.01|447.91|452|447.9|452.01|447.91|452|447.9|4
1634075880000|2021-10-12 21:58:00|452.01|447.91|452.01|447.91|452.01|447.91|451.98|447.88|10
1634075890000|2021-10-12 21:58:10|452.04|447.94|451.98|447.88|452.04|447.94|451.98|447.88|3
1634075900000|2021-10-12 21:58:20|451.94|447.84|451.94|447.84|451.94|447.84|451.94|447.84|1
1634075910000|2021-10-12 21:58:30|451.95|447.85|451.94|447.84|451.98|447.88|451.91|447.81|15
1634075920000|2021-10-12 21:58:40|451.92|447.82|451.97|447.87|451.97|447.87|451.87|447.77|11
1634075930000|2021-10-12 21:58:50|451.92|447.82|451.9|447.8|451.92|447.82|451.88|447.78|5
1634075940000|2021-10-12 21:59:00|451.96|447.86|451.91|447.81|451.96|447.86|451.91|447.81|7
1634075950000|2021-10-12 21:59:10|451.93|447.83|452.1|448|452.1|448|451.88|447.78|19
1634075960000|2021-10-12 21:59:20|452.21|448.11|453|448.9|453|448.9|452.15|448.05|19
1634075970000|2021-10-12 21:59:30|453.05|448.95|453.23|449.13|453.23|449.13|453.05|448.95|19
1634075980000|2021-10-12 21:59:40|453.2|449.1|453.24|449.14|453.24|449.14|453.1|449|13
1634075990000|2021-10-12 21:59:50|453.17|449.07|453.03|448.93|453.17|449.07|453.02|448.92|20
1634076000000|2021-10-12 22:00:00|452.99|448.89|453.04|448.94|453.04|448.94|452.9|448.8|22
1634076010000|2021-10-12 22:00:10|453.06|448.96|453.01|448.91|453.12|449.02|453|448.9|27
1634076020000|2021-10-12 22:00:20|453.03|448.93|452.94|448.84|453.03|448.93|452.94|448.84|15
1634076030000|2021-10-12 22:00:30|452.96|448.86|452.99|448.89|453.02|448.92|452.96|448.86|12
1634076040000|2021-10-12 22:00:40|452.98|448.88|453.09|448.99|453.09|448.99|452.98|448.88|10
1634076050000|2021-10-12 22:00:50|453.1|449|453.04|448.94|453.1|449|453|448.9|14
1634076060000|2021-10-12 22:01:00|453.03|448.93|453.02|448.92|453.05|448.95|452.99|448.89|9
1634076070000|2021-10-12 22:01:10|452.99|448.89|453.01|448.91|453.01|448.91|452.99|448.89|10
1634076080000|2021-10-12 22:01:20|452.99|448.89|453.04|448.94|453.04|448.94|452.92|448.82|9
1634076090000|2021-10-12 22:01:30|453|448.9|453|448.9|453.01|448.91|453|448.9|3
1634076100000|2021-10-12 22:01:40|453.01|448.91|453.01|448.91|453.01|448.91|452.91|448.81|5
1634076110000|2021-10-12 22:01:50|453|448.9|452.88|448.78|453.01|448.91|452.8|448.7|10
1634076120000|2021-10-12 22:02:00|452.89|448.79|452.86|448.76|452.89|448.79|452.85|448.75|12
1634076130000|2021-10-12 22:02:10|452.82|448.72|452.82|448.72|452.85|448.75|452.82|448.72|4
1634076140000|2021-10-12 22:02:20|452.84|448.74|452.7|448.6|452.86|448.76|452.7|448.6|9
1634076150000|2021-10-12 22:02:30|452.68|448.58|452.75|448.65|452.76|448.66|452.65|448.55|19
1634076160000|2021-10-12 22:02:40|452.77|448.67|452.74|448.64|452.78|448.68|452.73|448.63|15
1634076170000|2021-10-12 22:02:50|452.7|448.6|452.71|448.61|452.73|448.63|452.7|448.6|7
1634076180000|2021-10-12 22:03:00|452.7|448.6|452.69|448.59|452.71|448.61|452.69|448.59|10
1634076190000|2021-10-12 22:03:10|452.7|448.6|452.64|448.54|452.7|448.6|452.64|448.54|10
1634076200000|2021-10-12 22:03:20|452.61|448.51|452.61|448.51|452.66|448.56|452.61|448.51|11
1634076210000|2021-10-12 22:03:30|452.62|448.52|452.61|448.51|452.65|448.55|452.61|448.51|9
1634076220000|2021-10-12 22:03:40|452.62|448.52|452.72|448.62|452.72|448.62|452.61|448.51|14
1634076230000|2021-10-12 22:03:50|452.77|448.67|452.92|448.82|452.94|448.84|452.77|448.67|18
1634076240000|2021-10-12 22:04:00|452.94|448.84|452.97|448.87|453|448.9|452.92|448.82|7
1634076250000|2021-10-12 22:04:10|452.98|448.88|452.5|448.4|453.07|448.97|452.5|448.4|25
1634076260000|2021-10-12 22:04:20|452.59|448.49|452.51|448.41|452.6|448.5|452.51|448.41|11
1634076270000|2021-10-12 22:04:30|452.52|448.42|452.54|448.44|452.55|448.45|452.52|448.42|10
1634076280000|2021-10-12 22:04:40|452.55|448.45|452.6|448.5|452.6|448.5|452.55|448.45|8
1634076290000|2021-10-12 22:04:50|452.53|448.43|452.36|448.26|452.53|448.43|452.36|448.26|12
1634076300000|2021-10-12 22:05:00|452.35|448.25|452.39|448.29|452.4|448.3|452.34|448.24|11
1634076310000|2021-10-12 22:05:10|452.45|448.35|452.51|448.41|452.57|448.47|452.39|448.29|17
1634076320000|2021-10-12 22:05:20|452.52|448.42|452.5|448.4|452.61|448.51|452.5|448.4|28
1634076330000|2021-10-12 22:05:30|452.48|448.38|452.29|448.19|452.49|448.39|452.29|448.19|25
1634076340000|2021-10-12 22:05:40|452.3|448.2|452.23|448.13|452.3|448.2|452.21|448.11|11
1634076350000|2021-10-12 22:05:50|452.11|448.01|451.49|447.39|452.11|448.01|451.48|447.38|26
1634076360000|2021-10-12 22:06:00|451.5|447.4|451.5|447.4|451.55|447.45|451.46|447.36|7
1634076370000|2021-10-12 22:06:10|451.51|447.41|451.66|447.56|451.7|447.6|451.51|447.41|10
1634076380000|2021-10-12 22:06:20|451.67|447.57|451.8|447.7|451.8|447.7|451.67|447.57|8
1634076390000|2021-10-12 22:06:30|451.81|447.71|452|447.9|452.02|447.92|451.8|447.7|12
1634076400000|2021-10-12 22:06:40|452.02|447.92|452.04|447.94|452.1|448|452.01|447.91|31
1634076410000|2021-10-12 22:06:50|452.02|447.92|452.01|447.91|452.02|447.92|452.01|447.91|2
1634076420000|2021-10-12 22:07:00|452.02|447.92|452.01|447.91|452.09|447.99|452.01|447.91|7
1634076430000|2021-10-12 22:07:10|452.05|447.95|451.81|447.71|452.05|447.95|451.81|447.71|9
1634076440000|2021-10-12 22:07:20|451.74|447.64|451.56|447.46|451.76|447.66|451.56|447.46|13
1634076450000|2021-10-12 22:07:30|451.61|447.51|451.59|447.49|451.68|447.58|451.56|447.46|9
1634076460000|2021-10-12 22:07:40|451.54|447.44|451.48|447.38|451.6|447.5|451.45|447.35|20
1634076470000|2021-10-12 22:07:50|451.46|447.36|451.04|446.94|451.46|447.36|451.04|446.94|21
1634076480000|2021-10-12 22:08:00|451.03|446.93|450.99|446.89|451.03|446.93|450.86|446.76|21
1634076490000|2021-10-12 22:08:10|451|446.9|451|446.9|451.01|446.91|450.99|446.89|6
1634076500000|2021-10-12 22:08:20|450.99|446.89|451|446.9|451|446.9|450.99|446.89|6
1634076510000|2021-10-12 22:08:30|450.99|446.89|450.72|446.62|451|446.9|450.71|446.61|6
1634076520000|2021-10-12 22:08:40|450.58|446.48|450.47|446.37|450.58|446.48|450.4|446.3|23
1634076530000|2021-10-12 22:08:50|450.49|446.39|450.58|446.48|450.67|446.57|450.42|446.32|15
1634076540000|2021-10-12 22:09:00|450.54|446.44|450.43|446.33|450.55|446.45|450.4|446.3|10
1634076550000|2021-10-12 22:09:10|450.42|446.32|450.72|446.62|450.74|446.64|450.42|446.32|14
1634076560000|2021-10-12 22:09:20|450.71|446.61|450.91|446.81|450.91|446.81|450.71|446.61|14
1634076570000|2021-10-12 22:09:30|450.92|446.82|450.89|446.79|450.97|446.87|450.89|446.79|9
1634076580000|2021-10-12 22:09:40|450.9|446.8|450.87|446.77|451|446.9|450.87|446.77|11
1634076590000|2021-10-12 22:09:50|450.8|446.7|450.93|446.83|450.94|446.84|450.79|446.69|9
1634076600000|2021-10-12 22:10:00|450.95|446.85|450.92|446.82|450.97|446.87|450.92|446.82|8
1634076610000|2021-10-12 22:10:10|450.91|446.81|450.75|446.65|450.91|446.81|450.75|446.65|6
1634076620000|2021-10-12 22:10:20|450.76|446.66|450.76|446.66|450.76|446.66|450.71|446.61|8
1634076630000|2021-10-12 22:10:30|450.75|446.65|450.81|446.71|450.81|446.71|450.7|446.6|13
1634076640000|2021-10-12 22:10:40|450.8|446.7|450.88|446.78|450.88|446.78|450.8|446.7|10
1634076650000|2021-10-12 22:10:50|450.89|446.79|450.81|446.71|450.89|446.79|450.8|446.7|4
1634076660000|2021-10-12 22:11:00|450.78|446.68|450.63|446.53|450.78|446.68|450.63|446.53|12
1634076670000|2021-10-12 22:11:10|450.57|446.47|450.59|446.49|450.59|446.49|450.57|446.47|10
1634076680000|2021-10-12 22:11:20|450.6|446.5|450.53|446.43|450.63|446.53|450.5|446.4|10
1634076690000|2021-10-12 22:11:30|450.56|446.46|450.54|446.44|450.57|446.47|450.49|446.39|12
1634076700000|2021-10-12 22:11:40|450.57|446.47|450.8|446.7|450.8|446.7|450.57|446.47|13
1634076710000|2021-10-12 22:11:50|450.81|446.71|450.81|446.71|450.82|446.72|450.75|446.65|7
1634076720000|2021-10-12 22:12:00|450.76|446.66|450.76|446.66|450.77|446.67|450.55|446.45|23
1634076730000|2021-10-12 22:12:10|450.79|446.69|450.76|446.66|450.84|446.74|450.73|446.63|14
1634076740000|2021-10-12 22:12:20|450.78|446.68|450.76|446.66|450.82|446.72|450.71|446.61|5
1634076750000|2021-10-12 22:12:30|450.69|446.59|450.62|446.52|450.73|446.63|450.61|446.51|18
1634076760000|2021-10-12 22:12:40|450.61|446.51|450.69|446.59|450.7|446.6|450.56|446.46|11
1634076770000|2021-10-12 22:12:50|450.7|446.6|451.06|446.96|451.06|446.96|450.69|446.59|22
1634076780000|2021-10-12 22:13:00|451.1|447|451.32|447.22|451.32|447.22|451.1|447|7
1634076790000|2021-10-12 22:13:10|451.3|447.2|451.61|447.51|451.62|447.52|451.3|447.2|17
1634076800000|2021-10-12 22:13:20|451.6|447.5|451.7|447.6|451.72|447.62|451.6|447.5|15
1634076810000|2021-10-12 22:13:30|451.5|447.4|451.32|447.22|451.5|447.4|451.28|447.18|17
1634076820000|2021-10-12 22:13:40|451.31|447.21|451.5|447.4|451.5|447.4|451.31|447.21|10
1634076830000|2021-10-12 22:13:50|451.56|447.46|451.6|447.5|451.6|447.5|451.55|447.45|4
1634076840000|2021-10-12 22:14:00|451.58|447.48|451.45|447.35|451.6|447.5|451.42|447.32|6
1634076850000|2021-10-12 22:14:10|451.42|447.32|451.4|447.3|451.43|447.33|451.4|447.3|11
1634076860000|2021-10-12 22:14:20|451.41|447.31|451.36|447.26|451.41|447.31|451.33|447.23|9
1634076870000|2021-10-12 22:14:30|451.4|447.3|451.3|447.2|451.4|447.3|451.27|447.17|6
1634076880000|2021-10-12 22:14:40|451.32|447.22|451.31|447.21|451.33|447.23|451.3|447.2|10
1634076890000|2021-10-12 22:14:50|451.3|447.2|451.31|447.21|451.32|447.22|451.3|447.2|9
1634076900000|2021-10-12 22:15:00|451.32|447.22|451.31|447.21|451.32|447.22|451.31|447.21|2
1634076920000|2021-10-12 22:15:20|451.35|447.25|451.31|447.21|451.35|447.25|451.31|447.21|4
1634076930000|2021-10-12 22:15:30|451.35|447.25|451.31|447.21|451.35|447.25|451.3|447.2|5
1634076940000|2021-10-12 22:15:40|451.32|447.22|451.31|447.21|451.34|447.24|451.31|447.21|5
1634076950000|2021-10-12 22:15:50|451.32|447.22|451.32|447.22|451.33|447.23|451.32|447.22|3
1634076970000|2021-10-12 22:16:10|451.35|447.25|451.35|447.25|451.35|447.25|451.35|447.25|1
1634076980000|2021-10-12 22:16:20|451.37|447.27|451.52|447.42|451.52|447.42|451.32|447.22|13
1634076990000|2021-10-12 22:16:30|451.5|447.4|451.5|447.4|451.55|447.45|451.5|447.4|9
1634077000000|2021-10-12 22:16:40|451.58|447.48|451.7|447.6|451.8|447.7|451.58|447.48|4
1634077010000|2021-10-12 22:16:50|451.73|447.63|451.6|447.5|451.75|447.65|451.6|447.5|14
1634077020000|2021-10-12 22:17:00|451.63|447.53|451.6|447.5|451.63|447.53|451.57|447.47|11
1634077030000|2021-10-12 22:17:10|451.59|447.49|451.44|447.34|451.59|447.49|451.44|447.34|5
1634077040000|2021-10-12 22:17:20|451.47|447.37|451.7|447.6|451.7|447.6|451.42|447.32|6
1634077050000|2021-10-12 22:17:30|451.65|447.55|451.62|447.52|451.72|447.62|451.6|447.5|6
1634077060000|2021-10-12 22:17:40|451.6|447.5|451.5|447.4|451.61|447.51|451.49|447.39|16
1634077070000|2021-10-12 22:17:50|451.49|447.39|451.41|447.31|451.49|447.39|451.38|447.28|9
1634077080000|2021-10-12 22:18:00|451.4|447.3|451.41|447.31|451.43|447.33|451.4|447.3|4
1634077090000|2021-10-12 22:18:10|451.4|447.3|451.78|447.68|451.83|447.73|451.4|447.3|11
1634077100000|2021-10-12 22:18:20|451.77|447.67|451.6|447.5|451.77|447.67|451.6|447.5|16
1634077110000|2021-10-12 22:18:30|451.65|447.55|451.6|447.5|451.67|447.57|451.6|447.5|8
1634077120000|2021-10-12 22:18:40|451.64|447.54|451.6|447.5|451.7|447.6|451.6|447.5|13
1634077130000|2021-10-12 22:18:50|451.61|447.51|451.55|447.45|451.61|447.51|451.37|447.27|22
1634077140000|2021-10-12 22:19:00|451.6|447.5|451.75|447.65|451.8|447.7|451.6|447.5|6
1634077150000|2021-10-12 22:19:10|451.77|447.67|451.77|447.67|451.78|447.68|451.72|447.62|8
1634077160000|2021-10-12 22:19:20|451.75|447.65|451.68|447.58|451.77|447.67|451.68|447.58|9
1634077170000|2021-10-12 22:19:30|451.67|447.57|451.7|447.6|451.76|447.66|451.67|447.57|6
1634077180000|2021-10-12 22:19:40|451.72|447.62|451.7|447.6|451.72|447.62|451.7|447.6|4
1634077190000|2021-10-12 22:19:50|451.71|447.61|451.72|447.62|451.79|447.69|451.7|447.6|14
1634077200000|2021-10-12 22:20:00|451.7|447.6|451.81|447.71|451.86|447.76|451.7|447.6|16
1634077210000|2021-10-12 22:20:10|451.82|447.72|451.9|447.8|451.93|447.83|451.81|447.71|9
1634077220000|2021-10-12 22:20:20|451.91|447.81|452|447.9|452.01|447.91|451.91|447.81|6
1634077240000|2021-10-12 22:20:40|451.95|447.85|451.97|447.87|451.98|447.88|451.94|447.84|11
1634077250000|2021-10-12 22:20:50|451.95|447.85|451.95|447.85|452|447.9|451.9|447.8|21
1634077260000|2021-10-12 22:21:00|451.94|447.84|452.01|447.91|452.01|447.91|451.92|447.82|7
1634077270000|2021-10-12 22:21:10|452|447.9|452.01|447.91|452.01|447.91|452|447.9|8
1634077280000|2021-10-12 22:21:20|452|447.9|451.91|447.81|452.03|447.93|451.9|447.8|11
1634077290000|2021-10-12 22:21:30|451.87|447.77|451.8|447.7|451.9|447.8|451.7|447.6|14
1634077300000|2021-10-12 22:21:40|451.7|447.6|451.75|447.65|451.82|447.72|451.7|447.6|9
1634077310000|2021-10-12 22:21:50|451.71|447.61|451.7|447.6|451.72|447.62|451.7|447.6|7
1634077320000|2021-10-12 22:22:00|451.65|447.55|451.7|447.6|451.74|447.64|451.65|447.55|4
1634077330000|2021-10-12 22:22:10|451.71|447.61|451.72|447.62|451.72|447.62|451.71|447.61|2
1634077340000|2021-10-12 22:22:20|451.73|447.63|451.72|447.62|451.73|447.63|451.7|447.6|4
1634077350000|2021-10-12 22:22:30|451.73|447.63|451.72|447.62|451.73|447.63|451.72|447.62|4
1634077360000|2021-10-12 22:22:40|451.7|447.6|451.7|447.6|451.7|447.6|451.7|447.6|1
1634077370000|2021-10-12 22:22:50|451.69|447.59|451.7|447.6|451.7|447.6|451.69|447.59|2
1634077380000|2021-10-12 22:23:00|451.6|447.5|451.6|447.5|451.65|447.55|451.6|447.5|9
1634077390000|2021-10-12 22:23:10|451.63|447.53|451.6|447.5|451.63|447.53|451.6|447.5|6
1634077400000|2021-10-12 22:23:20|451.68|447.58|451.6|447.5|451.68|447.58|451.6|447.5|4
1634077410000|2021-10-12 22:23:30|451.65|447.55|451.8|447.7|451.8|447.7|451.65|447.55|11
1634077420000|2021-10-12 22:23:40|451.78|447.68|451.7|447.6|451.8|447.7|451.7|447.6|11
1634077430000|2021-10-12 22:23:50|451.75|447.65|451.97|447.87|451.97|447.87|451.7|447.6|15
1634077440000|2021-10-12 22:24:00|451.96|447.86|451.9|447.8|451.96|447.86|451.9|447.8|6
1634077450000|2021-10-12 22:24:10|451.91|447.81|451.8|447.7|451.93|447.83|451.76|447.66|11
1634077460000|2021-10-12 22:24:20|451.79|447.69|451.8|447.7|451.85|447.75|451.79|447.69|6
1634077470000|2021-10-12 22:24:30|451.85|447.75|451.82|447.72|451.89|447.79|451.8|447.7|14
1634077480000|2021-10-12 22:24:40|451.83|447.73|451.77|447.67|451.83|447.73|451.76|447.66|9
1634077490000|2021-10-12 22:24:50|451.78|447.68|451.8|447.7|451.85|447.75|451.78|447.68|21
1634077500000|2021-10-12 22:25:00|451.79|447.69|451.79|447.69|451.79|447.69|451.79|447.69|1
1634077510000|2021-10-12 22:25:10|451.8|447.7|451.84|447.74|451.84|447.74|451.8|447.7|3
1634077520000|2021-10-12 22:25:20|451.85|447.75|451.86|447.76|451.86|447.76|451.84|447.74|5
1634077530000|2021-10-12 22:25:30|451.84|447.74|451.89|447.79|451.89|447.79|451.84|447.74|7
1634077540000|2021-10-12 22:25:40|451.88|447.78|451.75|447.65|451.91|447.81|451.75|447.65|10
1634077550000|2021-10-12 22:25:50|451.79|447.69|451.65|447.55|451.79|447.69|451.65|447.55|5
1634077560000|2021-10-12 22:26:00|451.64|447.54|451.64|447.54|451.65|447.55|451.63|447.53|4
1634077580000|2021-10-12 22:26:20|451.65|447.55|451.74|447.64|451.74|447.64|451.65|447.55|3
1634077590000|2021-10-12 22:26:30|451.8|447.7|451.8|447.7|451.84|447.74|451.7|447.6|14
1634077600000|2021-10-12 22:26:40|451.79|447.69|451.8|447.7|451.8|447.7|451.78|447.68|3
1634077620000|2021-10-12 22:27:00|451.75|447.65|451.7|447.6|451.75|447.65|451.7|447.6|2
1634077640000|2021-10-12 22:27:20|451.71|447.61|451.67|447.57|451.71|447.61|451.67|447.57|2
1634077650000|2021-10-12 22:27:30|451.62|447.52|451.53|447.43|451.62|447.52|451.48|447.38|9
1634077660000|2021-10-12 22:27:40|451.52|447.42|451.46|447.36|451.52|447.42|451.41|447.31|13
1634077670000|2021-10-12 22:27:50|451.49|447.39|451.36|447.26|451.49|447.39|451.32|447.22|10
1634077680000|2021-10-12 22:28:00|451.35|447.25|451.36|447.26|451.39|447.29|451.35|447.25|6
1634077690000|2021-10-12 22:28:10|451.37|447.27|451.55|447.45|451.55|447.45|451.34|447.24|9
1634077700000|2021-10-12 22:28:20|451.56|447.46|451.6|447.5|451.6|447.5|451.56|447.46|5
1634077710000|2021-10-12 22:28:30|451.65|447.55|451.65|447.55|451.65|447.55|451.65|447.55|1
1634077730000|2021-10-12 22:28:50|451.61|447.51|451.65|447.55|451.65|447.55|451.61|447.51|6
1634077740000|2021-10-12 22:29:00|451.62|447.52|451.65|447.55|451.65|447.55|451.61|447.51|3
1634077750000|2021-10-12 22:29:10|451.66|447.56|451.66|447.56|451.66|447.56|451.65|447.55|3
1634077780000|2021-10-12 22:29:40|451.65|447.55|451.65|447.55|451.66|447.56|451.64|447.54|4
1634077790000|2021-10-12 22:29:50|451.66|447.56|451.35|447.25|451.66|447.56|451.32|447.22|13
1634077800000|2021-10-12 22:30:00|451.32|447.22|451.42|447.32|451.42|447.32|451.27|447.17|12
1634077810000|2021-10-12 22:30:10|451.41|447.31|451.36|447.26|451.42|447.32|451.36|447.26|14
1634077820000|2021-10-12 22:30:20|451.37|447.27|451.37|447.27|451.37|447.27|451.37|447.27|1
1634077830000|2021-10-12 22:30:30|451.36|447.26|451.42|447.32|451.42|447.32|451.36|447.26|5
1634077840000|2021-10-12 22:30:40|451.43|447.33|451.39|447.29|451.44|447.34|451.36|447.26|8
1634077850000|2021-10-12 22:30:50|451.4|447.3|451.37|447.27|451.4|447.3|451.36|447.26|15
1634077860000|2021-10-12 22:31:00|451.36|447.26|451.37|447.27|451.41|447.31|451.36|447.26|9
1634077870000|2021-10-12 22:31:10|451.36|447.26|451.37|447.27|451.37|447.27|451.36|447.26|8
1634077880000|2021-10-12 22:31:20|451.36|447.26|451.38|447.28|451.41|447.31|451.36|447.26|9
1634077890000|2021-10-12 22:31:30|451.41|447.31|451.62|447.52|451.62|447.52|451.38|447.28|15
1634077900000|2021-10-12 22:31:40|451.63|447.53|451.78|447.68|451.79|447.69|451.56|447.46|15
1634077910000|2021-10-12 22:31:50|451.79|447.69|451.72|447.62|451.79|447.69|451.7|447.6|6
1634077920000|2021-10-12 22:32:00|451.74|447.64|451.75|447.65|451.75|447.65|451.74|447.64|4
1634077930000|2021-10-12 22:32:10|451.76|447.66|451.86|447.76|451.87|447.77|451.76|447.66|12
1634077940000|2021-10-12 22:32:20|451.88|447.78|451.93|447.83|451.93|447.83|451.87|447.77|10
1634077950000|2021-10-12 22:32:30|451.92|447.82|452.29|448.19|452.29|448.19|451.9|447.8|14
1634077960000|2021-10-12 22:32:40|452.31|448.21|454.17|450.07|454.87|450.77|452.31|448.21|34
1634077970000|2021-10-12 22:32:50|454.12|450.02|454.38|450.28|454.38|450.28|453.79|449.69|24
1634077980000|2021-10-12 22:33:00|454.32|450.22|454.05|449.95|454.32|450.22|454|449.9|15
1634077990000|2021-10-12 22:33:10|454.06|449.96|453.84|449.74|454.06|449.96|453.8|449.7|21
1634078000000|2021-10-12 22:33:20|453.86|449.76|453.83|449.73|453.86|449.76|453.77|449.67|7
1634078010000|2021-10-12 22:33:30|453.86|449.76|453.91|449.81|454.08|449.98|453.86|449.76|17
1634078020000|2021-10-12 22:33:40|453.84|449.74|454.24|450.14|454.24|450.14|453.83|449.73|21
1634078030000|2021-10-12 22:33:50|454.25|450.15|454.42|450.32|454.42|450.32|454.23|450.13|19
1634078040000|2021-10-12 22:34:00|454.43|450.33|454.67|450.57|454.67|450.57|454.43|450.33|17
1634078050000|2021-10-12 22:34:10|454.63|450.53|454.64|450.54|454.67|450.57|454.59|450.49|18
1634078060000|2021-10-12 22:34:20|454.59|450.49|454.59|450.49|454.6|450.5|454.59|450.49|3
1634078070000|2021-10-12 22:34:30|454.66|450.56|454.38|450.28|454.66|450.56|454.38|450.28|20
1634078080000|2021-10-12 22:34:40|454.45|450.35|454.39|450.29|454.45|450.35|454.33|450.23|22
1634078090000|2021-10-12 22:34:50|454.33|450.23|454.07|449.97|454.39|450.29|453.98|449.88|20
1634078100000|2021-10-12 22:35:00|454.05|449.95|454.29|450.19|454.29|450.19|453.98|449.88|21
1634078110000|2021-10-12 22:35:10|454.27|450.17|454.27|450.17|454.33|450.23|454.22|450.12|12
1634078120000|2021-10-12 22:35:20|454.21|450.11|453.86|449.76|454.27|450.17|453.86|449.76|15
1634078130000|2021-10-12 22:35:30|453.9|449.8|453.88|449.78|453.9|449.8|453.79|449.69|9
1634078140000|2021-10-12 22:35:40|453.94|449.84|453.96|449.86|453.96|449.86|453.92|449.82|8
1634078150000|2021-10-12 22:35:50|453.95|449.85|454.11|450.01|454.11|450.01|453.92|449.82|12
1634078160000|2021-10-12 22:36:00|454.15|450.05|454.13|450.03|454.16|450.06|454.11|450.01|6
1634078170000|2021-10-12 22:36:10|454.12|450.02|454.13|450.03|454.13|450.03|454.11|450.01|5
1634078180000|2021-10-12 22:36:20|454.07|449.97|454.13|450.03|454.13|450.03|454.07|449.97|8
1634078190000|2021-10-12 22:36:30|454.14|450.04|454.12|450.02|454.15|450.05|454.12|450.02|4
1634078200000|2021-10-12 22:36:40|454.13|450.03|454.13|450.03|454.14|450.04|454.12|450.02|4
1634078210000|2021-10-12 22:36:50|454.12|450.02|453.93|449.83|454.12|450.02|453.9|449.8|7
1634078220000|2021-10-12 22:37:00|453.88|449.78|453.93|449.83|453.93|449.83|453.87|449.77|5
1634078230000|2021-10-12 22:37:10|453.88|449.78|453.93|449.83|453.93|449.83|453.87|449.77|7
1634078250000|2021-10-12 22:37:30|453.9|449.8|453.91|449.81|453.97|449.87|453.9|449.8|15
1634078260000|2021-10-12 22:37:40|453.89|449.79|453.89|449.79|453.9|449.8|453.8|449.7|6
1634078270000|2021-10-12 22:37:50|453.87|449.77|453.89|449.79|453.91|449.81|453.87|449.77|4
1634078280000|2021-10-12 22:38:00|453.88|449.78|453.86|449.76|453.88|449.78|453.86|449.76|2
1634078300000|2021-10-12 22:38:20|453.85|449.75|453.75|449.65|453.85|449.75|453.75|449.65|8
1634078310000|2021-10-12 22:38:30|453.76|449.66|453.77|449.67|453.77|449.67|453.76|449.66|2
1634078320000|2021-10-12 22:38:40|453.7|449.6|453.38|449.28|453.7|449.6|453.38|449.28|10
1634078330000|2021-10-12 22:38:50|453.36|449.26|453.17|449.07|453.36|449.26|453.16|449.06|9
1634078340000|2021-10-12 22:39:00|453.1|449|453.06|448.96|453.1|449|453.05|448.95|3
1634078350000|2021-10-12 22:39:10|453.08|448.98|452.86|448.76|453.08|448.98|452.83|448.73|20
1634078360000|2021-10-12 22:39:20|452.87|448.77|452.78|448.68|452.88|448.78|452.76|448.66|8
1634078370000|2021-10-12 22:39:30|452.77|448.67|452.66|448.56|452.79|448.69|452.66|448.56|14
1634078380000|2021-10-12 22:39:40|452.65|448.55|452.63|448.53|452.68|448.58|452.63|448.53|7
1634078390000|2021-10-12 22:39:50|452.64|448.54|452.6|448.5|452.66|448.56|452.6|448.5|13
1634078400000|2021-10-12 22:40:00|452.58|448.48|452.65|448.55|452.65|448.55|452.58|448.48|6
1634078410000|2021-10-12 22:40:10|452.66|448.56|452.63|448.53|452.66|448.56|452.63|448.53|4
1634078420000|2021-10-12 22:40:20|452.66|448.56|452.65|448.55|452.67|448.57|452.65|448.55|6
1634078430000|2021-10-12 22:40:30|452.64|448.54|453.25|449.15|453.25|449.15|452.54|448.44|16
1634078440000|2021-10-12 22:40:40|453.17|449.07|453.15|449.05|453.28|449.18|453.13|449.03|20
1634078450000|2021-10-12 22:40:50|453.08|448.98|453.03|448.93|453.15|449.05|452.93|448.83|16
1634078460000|2021-10-12 22:41:00|453.04|448.94|453|448.9|453.12|449.02|452.99|448.89|16
1634078480000|2021-10-12 22:41:20|452.96|448.86|452.92|448.82|452.96|448.86|452.91|448.81|5
1634078490000|2021-10-12 22:41:30|452.98|448.88|452.9|448.8|452.98|448.88|452.89|448.79|5
1634078500000|2021-10-12 22:41:40|452.8|448.7|452.78|448.68|452.83|448.73|452.78|448.68|6
1634078510000|2021-10-12 22:41:50|452.79|448.69|452.61|448.51|452.8|448.7|452.58|448.48|12
1634078520000|2021-10-12 22:42:00|452.64|448.54|452.61|448.51|452.64|448.54|452.6|448.5|6
1634078530000|2021-10-12 22:42:10|452.6|448.5|452.8|448.7|452.8|448.7|452.6|448.5|16
1634078540000|2021-10-12 22:42:20|452.78|448.68|452.76|448.66|452.78|448.68|452.75|448.65|9
1634078550000|2021-10-12 22:42:30|452.77|448.67|452.6|448.5|452.77|448.67|452.6|448.5|7
1634078560000|2021-10-12 22:42:40|452.61|448.51|452.59|448.49|452.66|448.56|452.59|448.49|9
1634078570000|2021-10-12 22:42:50|452.6|448.5|452.56|448.46|452.6|448.5|452.54|448.44|11
1634078580000|2021-10-12 22:43:00|452.55|448.45|452.38|448.28|452.56|448.46|452.37|448.27|11
1634078590000|2021-10-12 22:43:10|452.35|448.25|452.5|448.4|452.5|448.4|452.35|448.25|8
1634078600000|2021-10-12 22:43:20|452.51|448.41|452.43|448.33|452.51|448.41|452.39|448.29|11
1634078610000|2021-10-12 22:43:30|452.45|448.35|452.87|448.77|452.93|448.83|452.45|448.35|20
1634078620000|2021-10-12 22:43:40|452.86|448.76|453.32|449.22|453.32|449.22|452.86|448.76|18
1634078630000|2021-10-12 22:43:50|453.35|449.25|453.45|449.35|453.46|449.36|453.35|449.25|5
1634078640000|2021-10-12 22:44:00|453.41|449.31|453.41|449.31|453.47|449.37|453.4|449.3|11
1634078650000|2021-10-12 22:44:10|453.4|449.3|453.42|449.32|453.56|449.46|453.4|449.3|9
1634078660000|2021-10-12 22:44:20|453.4|449.3|453.43|449.33|453.43|449.33|453.4|449.3|5
1634078670000|2021-10-12 22:44:30|453.44|449.34|453.44|449.34|453.47|449.37|453.44|449.34|5
1634078680000|2021-10-12 22:44:40|453.43|449.33|453.43|449.33|453.46|449.36|453.43|449.33|5
1634078690000|2021-10-12 22:44:50|453.44|449.34|453.43|449.33|453.44|449.34|453.43|449.33|2
1634078700000|2021-10-12 22:45:00|453.42|449.32|453.4|449.3|453.43|449.33|453.4|449.3|4
1634078710000|2021-10-12 22:45:10|453.41|449.31|453.28|449.18|453.41|449.31|453.26|449.16|9
1634078720000|2021-10-12 22:45:20|453.25|449.15|453.14|449.04|453.27|449.17|453.1|449|10
1634078730000|2021-10-12 22:45:30|453.2|449.1|453.3|449.2|453.3|449.2|453.2|449.1|6
1634078740000|2021-10-12 22:45:40|453.31|449.21|453.29|449.19|453.31|449.21|453.27|449.17|8
1634078760000|2021-10-12 22:46:00|453.3|449.2|453.26|449.16|453.3|449.2|453.26|449.16|5
1634078770000|2021-10-12 22:46:10|453.31|449.21|453.45|449.35|453.45|449.35|453.31|449.21|5
1634078780000|2021-10-12 22:46:20|453.5|449.4|453.75|449.65|453.77|449.67|453.5|449.4|7
1634078790000|2021-10-12 22:46:30|453.76|449.66|453.75|449.65|453.79|449.69|453.75|449.65|7
1634078800000|2021-10-12 22:46:40|453.72|449.62|453.88|449.78|453.98|449.88|453.59|449.49|15
1634078810000|2021-10-12 22:46:50|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1634078820000|2021-10-12 22:47:00|453.82|449.72|453.71|449.61|453.82|449.72|453.7|449.6|11
1634078830000|2021-10-12 22:47:10|453.74|449.64|453.71|449.61|453.76|449.66|453.71|449.61|8
1634078840000|2021-10-12 22:47:20|453.74|449.64|453.71|449.61|453.76|449.66|453.71|449.61|8
1634078850000|2021-10-12 22:47:30|453.73|449.63|453.72|449.62|453.73|449.63|453.71|449.61|3
1634078860000|2021-10-12 22:47:40|453.71|449.61|453.67|449.57|453.71|449.61|453.65|449.55|15
1634078870000|2021-10-12 22:47:50|453.68|449.58|453.83|449.73|453.83|449.73|453.68|449.58|5
1634078880000|2021-10-12 22:48:00|453.79|449.69|453.7|449.6|453.81|449.71|453.69|449.59|8
1634078890000|2021-10-12 22:48:10|453.62|449.52|453.47|449.37|453.65|449.55|453.47|449.37|10
1634078900000|2021-10-12 22:48:20|453.48|449.38|453.48|449.38|453.48|449.38|453.47|449.37|5
1634078910000|2021-10-12 22:48:30|453.47|449.37|453.36|449.26|453.47|449.37|453.35|449.25|11
1634078920000|2021-10-12 22:48:40|453.3|449.2|453.3|449.2|453.31|449.21|453.3|449.2|3
1634078930000|2021-10-12 22:48:50|453.25|449.15|453.18|449.08|453.25|449.15|453.18|449.08|5
1634078940000|2021-10-12 22:49:00|453.2|449.1|453.41|449.31|453.41|449.31|453.2|449.1|7
1634078950000|2021-10-12 22:49:10|453.42|449.32|453.47|449.37|453.48|449.38|453.42|449.32|9
1634078960000|2021-10-12 22:49:20|453.44|449.34|453.39|449.29|453.44|449.34|453.38|449.28|6
1634078970000|2021-10-12 22:49:30|453.41|449.31|453.36|449.26|453.41|449.31|453.28|449.18|16
1634078990000|2021-10-12 22:49:50|453.38|449.28|453.48|449.38|453.48|449.38|453.38|449.28|10
1634079000000|2021-10-12 22:50:00|453.47|449.37|453.32|449.22|453.49|449.39|453.31|449.21|13
1634079010000|2021-10-12 22:50:10|453.31|449.21|453.29|449.19|453.33|449.23|453.25|449.15|8
1634079020000|2021-10-12 22:50:20|453.28|449.18|453.26|449.16|453.28|449.18|453.25|449.15|5
1634079030000|2021-10-12 22:50:30|453.27|449.17|453.32|449.22|453.32|449.22|453.25|449.15|9
1634079040000|2021-10-12 22:50:40|453.3|449.2|453.34|449.24|453.34|449.24|453.3|449.2|3
1634079050000|2021-10-12 22:50:50|453.32|449.22|453.25|449.15|453.32|449.22|453.25|449.15|5
1634079060000|2021-10-12 22:51:00|453.26|449.16|453.1|449|453.26|449.16|453.09|448.99|9
1634079070000|2021-10-12 22:51:10|453.11|449.01|453.16|449.06|453.16|449.06|453.07|448.97|12
1634079080000|2021-10-12 22:51:20|453.14|449.04|453.06|448.96|453.15|449.05|453.06|448.96|13
1634079090000|2021-10-12 22:51:30|453.07|448.97|453.07|448.97|453.08|448.98|453.06|448.96|7
1634079100000|2021-10-12 22:51:40|453.06|448.96|453.07|448.97|453.09|448.99|453.01|448.91|14
1634079110000|2021-10-12 22:51:50|453.09|448.99|453.49|449.39|453.49|449.39|453.09|448.99|21
1634079120000|2021-10-12 22:52:00|453.48|449.38|453.65|449.55|453.65|449.55|453.48|449.38|14
1634079130000|2021-10-12 22:52:10|453.66|449.56|453.88|449.78|453.88|449.78|453.66|449.56|6
1634079140000|2021-10-12 22:52:20|454|449.9|453.7|449.6|454.12|450.02|453.7|449.6|13
1634079150000|2021-10-12 22:52:30|453.76|449.66|453.76|449.66|453.76|449.66|453.76|449.66|1
1634079160000|2021-10-12 22:52:40|453.75|449.65|453.7|449.6|453.75|449.65|453.7|449.6|4
1634079170000|2021-10-12 22:52:50|453.73|449.63|453.7|449.6|453.76|449.66|453.7|449.6|5
1634079180000|2021-10-12 22:53:00|453.68|449.58|453.55|449.45|453.71|449.61|453.55|449.45|9
1634079190000|2021-10-12 22:53:10|453.53|449.43|453.55|449.45|453.56|449.46|453.53|449.43|8
1634079200000|2021-10-12 22:53:20|453.56|449.46|453.54|449.44|453.56|449.46|453.54|449.44|5
1634079210000|2021-10-12 22:53:30|453.57|449.47|453.6|449.5|453.6|449.5|453.56|449.46|6
1634079220000|2021-10-12 22:53:40|453.62|449.52|453.9|449.8|453.9|449.8|453.62|449.52|14
1634079230000|2021-10-12 22:53:50|453.82|449.72|453.81|449.71|453.82|449.72|453.79|449.69|3
1634079240000|2021-10-12 22:54:00|453.82|449.72|453.8|449.7|453.82|449.72|453.8|449.7|5
1634079250000|2021-10-12 22:54:10|453.85|449.75|453.85|449.75|453.85|449.75|453.85|449.75|1
1634079260000|2021-10-12 22:54:20|453.8|449.7|453.8|449.7|453.81|449.71|453.8|449.7|3
1634079270000|2021-10-12 22:54:30|453.7|449.6|453.72|449.62|453.72|449.62|453.7|449.6|5
1634079280000|2021-10-12 22:54:40|453.69|449.59|453.79|449.69|453.79|449.69|453.67|449.57|6
1634079290000|2021-10-12 22:54:50|453.81|449.71|453.75|449.65|453.81|449.71|453.73|449.63|7
1634079300000|2021-10-12 22:55:00|453.72|449.62|453.62|449.52|453.75|449.65|453.6|449.5|17
1634079310000|2021-10-12 22:55:10|453.61|449.51|453.41|449.31|453.61|449.51|453.33|449.23|14
1634079320000|2021-10-12 22:55:20|453.4|449.3|453.35|449.25|453.41|449.31|453.35|449.25|5
1634079330000|2021-10-12 22:55:30|453.31|449.21|453.27|449.17|453.31|449.21|453.27|449.17|5
1634079340000|2021-10-12 22:55:40|453.24|449.14|452.98|448.88|453.24|449.14|452.98|448.88|11
1634079350000|2021-10-12 22:55:50|452.99|448.89|452.91|448.81|452.99|448.89|452.9|448.8|16
1634079360000|2021-10-12 22:56:00|452.9|448.8|453.19|449.09|453.19|449.09|452.9|448.8|12
1634079370000|2021-10-12 22:56:10|453.2|449.1|453.18|449.08|453.21|449.11|453.18|449.08|5
1634079380000|2021-10-12 22:56:20|453.16|449.06|453.19|449.09|453.23|449.13|453.15|449.05|12
1634079390000|2021-10-12 22:56:30|453.2|449.1|453.12|449.02|453.22|449.12|453.08|448.98|13
1634079400000|2021-10-12 22:56:40|453.13|449.03|453.22|449.12|453.23|449.13|453.12|449.02|13
1634079410000|2021-10-12 22:56:50|453.24|449.14|453.31|449.21|453.45|449.35|453.24|449.14|14
1634079420000|2021-10-12 22:57:00|453.29|449.19|453.32|449.22|453.32|449.22|453.27|449.17|6
1634079430000|2021-10-12 22:57:10|453.38|449.28|453.38|449.28|453.46|449.36|453.38|449.28|11
1634079440000|2021-10-12 22:57:20|453.33|449.23|453.16|449.06|453.33|449.23|453.16|449.06|9
1634079450000|2021-10-12 22:57:30|453.14|449.04|453.15|449.05|453.15|449.05|453.14|449.04|2
1634079460000|2021-10-12 22:57:40|453.1|449|453.01|448.91|453.15|449.05|452.96|448.86|24
1634079470000|2021-10-12 22:57:50|453|448.9|453.2|449.1|453.2|449.1|452.97|448.87|19
1634079480000|2021-10-12 22:58:00|453.18|449.08|453.27|449.17|453.27|449.17|453.17|449.07|12
1634079490000|2021-10-12 22:58:10|453.26|449.16|453.34|449.24|453.34|449.24|453.26|449.16|6
1634079500000|2021-10-12 22:58:20|453.4|449.3|453.38|449.28|453.4|449.3|453.37|449.27|5
1634079510000|2021-10-12 22:58:30|453.37|449.27|453.25|449.15|453.38|449.28|453.25|449.15|10
1634079520000|2021-10-12 22:58:40|453.28|449.18|453.26|449.16|453.28|449.18|453.26|449.16|2
1634079530000|2021-10-12 22:58:50|453.3|449.2|453.02|448.92|453.3|449.2|453.01|448.91|12
1634079540000|2021-10-12 22:59:00|453.01|448.91|453|448.9|453.03|448.93|452.96|448.86|10
1634079550000|2021-10-12 22:59:10|453.08|448.98|453.52|449.42|453.56|449.46|453.08|448.98|17
1634079560000|2021-10-12 22:59:20|453.55|449.45|453.61|449.51|453.61|449.51|453.4|449.3|10
1634079570000|2021-10-12 22:59:30|453.6|449.5|453.71|449.61|453.83|449.73|453.6|449.5|21
1634079580000|2021-10-12 22:59:40|453.74|449.64|453.6|449.5|453.74|449.64|453.56|449.46|9
1634079590000|2021-10-12 22:59:50|453.56|449.46|453.51|449.41|453.56|449.46|453.51|449.41|3
1634079600000|2021-10-12 23:00:00|453.5|449.4|453.5|449.4|453.51|449.41|453.46|449.36|11
1634079610000|2021-10-12 23:00:10|453.51|449.41|452.96|448.86|453.53|449.43|452.96|448.86|27
1634079620000|2021-10-12 23:00:20|452.94|448.84|452.9|448.8|452.94|448.84|452.86|448.76|23
1634079630000|2021-10-12 23:00:30|452.93|448.83|452.68|448.58|453.04|448.94|452.68|448.58|20
1634079640000|2021-10-12 23:00:40|452.69|448.59|452.8|448.7|452.8|448.7|452.69|448.59|8
1634079650000|2021-10-12 23:00:50|452.82|448.72|452.7|448.6|452.82|448.72|452.69|448.59|19
1634079660000|2021-10-12 23:01:00|452.73|448.63|452.6|448.5|452.74|448.64|452.53|448.43|24
1634079670000|2021-10-12 23:01:10|452.62|448.52|452.63|448.53|452.67|448.57|452.62|448.52|8
1634079680000|2021-10-12 23:01:20|452.61|448.51|452.62|448.52|452.62|448.52|452.58|448.48|15
1634079690000|2021-10-12 23:01:30|452.6|448.5|452.26|448.16|452.6|448.5|452.18|448.08|21
1634079700000|2021-10-12 23:01:40|452.18|448.08|451.95|447.85|452.18|448.08|451.93|447.83|23
1634079710000|2021-10-12 23:01:50|451.94|447.84|451.67|447.57|451.96|447.86|451.67|447.57|23
1634079720000|2021-10-12 23:02:00|451.69|447.59|451.74|447.64|451.8|447.7|451.61|447.51|18
1634079730000|2021-10-12 23:02:10|451.77|447.67|452.1|448|452.1|448|451.76|447.66|13
1634079740000|2021-10-12 23:02:20|452.08|447.98|452.11|448.01|452.11|448.01|452.04|447.94|15
1634079750000|2021-10-12 23:02:30|452.12|448.02|452.07|447.97|452.15|448.05|451.96|447.86|19
1634079760000|2021-10-12 23:02:40|452.1|448|451.71|447.61|452.1|448|451.69|447.59|23
1634079770000|2021-10-12 23:02:50|451.72|447.62|451.72|447.62|451.72|447.62|451.68|447.58|5
1634079780000|2021-10-12 23:03:00|451.74|447.64|451.23|447.13|451.75|447.65|451.16|447.06|20
1634079790000|2021-10-12 23:03:10|451.16|447.06|451.34|447.24|451.34|447.24|451.11|447.01|25
1634079800000|2021-10-12 23:03:20|451.35|447.25|451.71|447.61|451.76|447.66|451.34|447.24|22
1634079810000|2021-10-12 23:03:30|451.72|447.62|451.66|447.56|451.77|447.67|451.66|447.56|10
1634079820000|2021-10-12 23:03:40|451.71|447.61|451.76|447.66|451.77|447.67|451.7|447.6|8
1634079840000|2021-10-12 23:04:00|451.84|447.74|451.9|447.8|451.9|447.8|451.84|447.74|3
1634079850000|2021-10-12 23:04:10|451.89|447.79|451.95|447.85|451.96|447.86|451.89|447.79|9
1634079860000|2021-10-12 23:04:20|451.93|447.83|451.95|447.85|451.95|447.85|451.9|447.8|11
1634079870000|2021-10-12 23:04:30|451.96|447.86|451.85|447.75|452|447.9|451.85|447.75|12
1634079880000|2021-10-12 23:04:40|451.87|447.77|451.95|447.85|451.95|447.85|451.87|447.77|7
1634079890000|2021-10-12 23:04:50|451.94|447.84|451.95|447.85|451.95|447.85|451.94|447.84|2
1634079900000|2021-10-12 23:05:00|451.93|447.83|451.9|447.8|451.95|447.85|451.9|447.8|15
1634079910000|2021-10-12 23:05:10|451.91|447.81|451.84|447.74|451.92|447.82|451.84|447.74|8
1634079920000|2021-10-12 23:05:20|451.85|447.75|451.75|447.65|451.85|447.75|451.74|447.64|8
1634079930000|2021-10-12 23:05:30|451.71|447.61|451.61|447.51|451.75|447.65|451.6|447.5|7
1634079940000|2021-10-12 23:05:40|451.64|447.54|451.51|447.41|451.64|447.54|451.51|447.41|6
1634079950000|2021-10-12 23:05:50|451.5|447.4|451.55|447.45|451.55|447.45|451.5|447.4|6
1634079960000|2021-10-12 23:06:00|451.56|447.46|451.62|447.52|451.62|447.52|451.56|447.46|4
1634079970000|2021-10-12 23:06:10|451.63|447.53|451.62|447.52|451.63|447.53|451.62|447.52|4
1634079980000|2021-10-12 23:06:20|451.64|447.54|451.6|447.5|451.64|447.54|451.6|447.5|2
1634079990000|2021-10-12 23:06:30|451.58|447.48|451.6|447.5|451.6|447.5|451.58|447.48|2
1634080000000|2021-10-12 23:06:40|451.55|447.45|451.33|447.23|451.55|447.45|451.33|447.23|13
1634080010000|2021-10-12 23:06:50|451.3|447.2|451.54|447.44|451.57|447.47|451.3|447.2|11
1634080020000|2021-10-12 23:07:00|451.45|447.35|451.53|447.43|451.54|447.44|451.45|447.35|7
1634080030000|2021-10-12 23:07:10|451.54|447.44|451.85|447.75|451.85|447.75|451.54|447.44|15
1634080040000|2021-10-12 23:07:20|451.86|447.76|451.91|447.81|451.91|447.81|451.77|447.67|17
1634080050000|2021-10-12 23:07:30|451.93|447.83|451.99|447.89|452.04|447.94|451.93|447.83|15
1634080060000|2021-10-12 23:07:40|452|447.9|452|447.9|452|447.9|451.95|447.85|13
1634080070000|2021-10-12 23:07:50|452.01|447.91|452.15|448.05|452.15|448.05|452|447.9|7
1634080080000|2021-10-12 23:08:00|452.2|448.1|452.25|448.15|452.26|448.16|452.2|448.1|3
1634080090000|2021-10-12 23:08:10|452.2|448.1|452.18|448.08|452.2|448.1|452.17|448.07|5
1634080100000|2021-10-12 23:08:20|452.2|448.1|452.2|448.1|452.24|448.14|452.2|448.1|5
1634080110000|2021-10-12 23:08:30|452.19|448.09|452.19|448.09|452.19|448.09|452.19|448.09|1
1634080120000|2021-10-12 23:08:40|452.2|448.1|452.2|448.1|452.2|448.1|452.19|448.09|3
1634080130000|2021-10-12 23:08:50|452.19|448.09|452.2|448.1|452.2|448.1|452.19|448.09|2
1634080140000|2021-10-12 23:09:00|452.23|448.13|452.23|448.13|452.23|448.13|452.23|448.13|1
1634080150000|2021-10-12 23:09:10|452.21|448.11|452.21|448.11|452.23|448.13|452.19|448.09|7
1634080160000|2021-10-12 23:09:20|452.2|448.1|452.21|448.11|452.21|448.11|452.15|448.05|5
1634080170000|2021-10-12 23:09:30|452.2|448.1|452.22|448.12|452.22|448.12|452.2|448.1|3
1634080180000|2021-10-12 23:09:40|452.21|448.11|452.21|448.11|452.22|448.12|452.21|448.11|3
1634080190000|2021-10-12 23:09:50|452.2|448.1|452.11|448.01|452.2|448.1|451.99|447.89|14
1634080200000|2021-10-12 23:10:00|452.2|448.1|452.75|448.65|452.75|448.65|452.2|448.1|15
1634080210000|2021-10-12 23:10:10|452.76|448.66|452.75|448.65|452.76|448.66|452.72|448.62|6
1634080220000|2021-10-12 23:10:20|452.8|448.7|452.77|448.67|452.8|448.7|452.75|448.65|4
1634080230000|2021-10-12 23:10:30|452.75|448.65|452.52|448.42|452.75|448.65|452.52|448.42|6
1634080240000|2021-10-12 23:10:40|452.6|448.5|452.58|448.48|452.6|448.5|452.57|448.47|6
1634080250000|2021-10-12 23:10:50|452.55|448.45|452.48|448.38|452.57|448.47|452.46|448.36|10
1634080260000|2021-10-12 23:11:00|452.47|448.37|452.51|448.41|452.52|448.42|452.47|448.37|6
1634080270000|2021-10-12 23:11:10|452.53|448.43|452.51|448.41|452.53|448.43|452.5|448.4|8
1634080280000|2021-10-12 23:11:20|452.5|448.4|452.36|448.26|452.51|448.41|452.36|448.26|9
1634080290000|2021-10-12 23:11:30|452.35|448.25|452.37|448.27|452.37|448.27|452.35|448.25|6
1634080300000|2021-10-12 23:11:40|452.36|448.26|452.32|448.22|452.36|448.26|452.32|448.22|6
1634080310000|2021-10-12 23:11:50|452.35|448.25|452.37|448.27|452.37|448.27|452.32|448.22|6
1634080320000|2021-10-12 23:12:00|452.36|448.26|452.39|448.29|452.39|448.29|452.31|448.21|10
1634080330000|2021-10-12 23:12:10|452.41|448.31|452.37|448.27|452.41|448.31|452.31|448.21|8
1634080340000|2021-10-12 23:12:20|452.3|448.2|452.31|448.21|452.34|448.24|452.3|448.2|4
1634080350000|2021-10-12 23:12:30|452.3|448.2|452.31|448.21|452.35|448.25|452.3|448.2|6
1634080370000|2021-10-12 23:12:50|452.39|448.29|452.45|448.35|452.45|448.35|452.39|448.29|8
1634080380000|2021-10-12 23:13:00|452.44|448.34|452.51|448.41|452.51|448.41|452.44|448.34|6
1634080390000|2021-10-12 23:13:10|452.52|448.42|452.53|448.43|452.53|448.43|452.52|448.42|2
1634080400000|2021-10-12 23:13:20|452.52|448.42|452.67|448.57|452.67|448.57|452.52|448.42|10
1634080410000|2021-10-12 23:13:30|452.66|448.56|453.2|449.1|453.2|449.1|452.66|448.56|16
1634080420000|2021-10-12 23:13:40|453.25|449.15|453.3|449.2|453.3|449.2|453.22|449.12|4
1634080430000|2021-10-12 23:13:50|453.22|449.12|453.47|449.37|453.47|449.37|453.22|449.12|7
1634080440000|2021-10-12 23:14:00|453.52|449.42|453.43|449.33|453.52|449.42|453.35|449.25|14
1634080450000|2021-10-12 23:14:10|453.45|449.35|453.4|449.3|453.45|449.35|453.37|449.27|6
1634080460000|2021-10-12 23:14:20|453.38|449.28|453.51|449.41|453.51|449.41|453.38|449.28|5
1634080470000|2021-10-12 23:14:30|453.5|449.4|453.4|449.3|453.51|449.41|453.29|449.19|8
1634080480000|2021-10-12 23:14:40|453.37|449.27|453.65|449.55|453.75|449.65|453.35|449.25|16
1634080490000|2021-10-12 23:14:50|453.62|449.52|453.45|449.35|453.75|449.65|453.45|449.35|15
1634080500000|2021-10-12 23:15:00|453.44|449.34|453.43|449.33|453.44|449.34|453.4|449.3|5
1634080510000|2021-10-12 23:15:10|453.4|449.3|453.41|449.31|453.42|449.32|453.38|449.28|11
1634080520000|2021-10-12 23:15:20|453.4|449.3|453.24|449.14|453.4|449.3|453.24|449.14|7
1634080530000|2021-10-12 23:15:30|453.26|449.16|453.25|449.15|453.26|449.16|453.23|449.13|5
1634080540000|2021-10-12 23:15:40|453.22|449.12|453.29|449.19|453.29|449.19|453.22|449.12|9
1634080550000|2021-10-12 23:15:50|453.27|449.17|453.27|449.17|453.3|449.2|453.23|449.13|13
1634080560000|2021-10-12 23:16:00|453.3|449.2|453.31|449.21|453.33|449.23|453.3|449.2|8
1634080570000|2021-10-12 23:16:10|453.32|449.22|453.49|449.39|453.49|449.39|453.28|449.18|14
1634080580000|2021-10-12 23:16:20|453.46|449.36|453.4|449.3|453.47|449.37|453.4|449.3|6
1634080590000|2021-10-12 23:16:30|453.41|449.31|453.18|449.08|453.42|449.32|453.18|449.08|10
1634080600000|2021-10-12 23:16:40|453.16|449.06|452.99|448.89|453.16|449.06|452.99|448.89|11
1634080610000|2021-10-12 23:16:50|452.97|448.87|452.97|448.87|453|448.9|452.96|448.86|7
1634080620000|2021-10-12 23:17:00|452.96|448.86|452.93|448.83|452.96|448.86|452.86|448.76|8
1634080630000|2021-10-12 23:17:10|452.94|448.84|452.81|448.71|452.94|448.84|452.81|448.71|7
1634080640000|2021-10-12 23:17:20|452.8|448.7|452.76|448.66|452.81|448.71|452.76|448.66|7
1634080650000|2021-10-12 23:17:30|452.75|448.65|452.48|448.38|452.75|448.65|452.45|448.35|15
1634080660000|2021-10-12 23:17:40|452.46|448.36|452.41|448.31|452.47|448.37|452.4|448.3|10
1634080670000|2021-10-12 23:17:50|452.44|448.34|452.44|448.34|452.44|448.34|452.44|448.34|1
1634080680000|2021-10-12 23:18:00|452.4|448.3|452.46|448.36|452.48|448.38|452.4|448.3|6
1634080690000|2021-10-12 23:18:10|452.45|448.35|452.44|448.34|452.46|448.36|452.43|448.33|6
1634080700000|2021-10-12 23:18:20|452.41|448.31|452.59|448.49|452.59|448.49|452.4|448.3|11
1634080710000|2021-10-12 23:18:30|452.6|448.5|452.61|448.51|452.63|448.53|452.59|448.49|11
1634080720000|2021-10-12 23:18:40|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634080730000|2021-10-12 23:18:50|452.57|448.47|452.53|448.43|452.6|448.5|452.5|448.4|9
1634080740000|2021-10-12 23:19:00|452.55|448.45|452.45|448.35|452.55|448.45|452.45|448.35|4
1634080750000|2021-10-12 23:19:10|452.44|448.34|452.44|448.34|452.47|448.37|452.4|448.3|5
1634080760000|2021-10-12 23:19:20|452.45|448.35|452.51|448.41|452.51|448.41|452.43|448.33|10
1634080770000|2021-10-12 23:19:30|452.52|448.42|452.46|448.36|452.6|448.5|452.45|448.35|11
1634080780000|2021-10-12 23:19:40|452.44|448.34|452.19|448.09|452.44|448.34|452.19|448.09|21
1634080790000|2021-10-12 23:19:50|452.18|448.08|452.18|448.08|452.21|448.11|452.13|448.03|12
1634080800000|2021-10-12 23:20:00|452.17|448.07|452.14|448.04|452.18|448.08|452.13|448.03|10
1634080810000|2021-10-12 23:20:10|452.17|448.07|452.21|448.11|452.22|448.12|452.17|448.07|8
1634080820000|2021-10-12 23:20:20|452.22|448.12|452.05|447.95|452.22|448.12|452.05|447.95|9
1634080830000|2021-10-12 23:20:30|452.02|447.92|452.51|448.41|452.51|448.41|452|447.9|15
1634080840000|2021-10-12 23:20:40|452.5|448.4|452.81|448.71|452.82|448.72|452.5|448.4|17
1634080850000|2021-10-12 23:20:50|452.82|448.72|452.68|448.58|452.82|448.72|452.65|448.55|9
1634080860000|2021-10-12 23:21:00|452.64|448.54|452.5|448.4|452.64|448.54|452.5|448.4|8
1634080870000|2021-10-12 23:21:10|452.49|448.39|452.23|448.13|452.5|448.4|452.23|448.13|12
1634080880000|2021-10-12 23:21:20|452.24|448.14|452.26|448.16|452.26|448.16|452.22|448.12|6
1634080890000|2021-10-12 23:21:30|452.27|448.17|452|447.9|452.28|448.18|452|447.9|14
1634080900000|2021-10-12 23:21:40|452.05|447.95|451.85|447.75|452.05|447.95|451.83|447.73|14
1634080910000|2021-10-12 23:21:50|451.84|447.74|451.75|447.65|451.84|447.74|451.75|447.65|5
1634080920000|2021-10-12 23:22:00|451.73|447.63|451.83|447.73|451.83|447.73|451.73|447.63|14
1634080930000|2021-10-12 23:22:10|451.84|447.74|451.73|447.63|451.85|447.75|451.73|447.63|17
1634080940000|2021-10-12 23:22:20|451.71|447.61|451.72|447.62|451.76|447.66|451.7|447.6|7
1634080950000|2021-10-12 23:22:30|451.71|447.61|451.7|447.6|451.72|447.62|451.68|447.58|7
1634080960000|2021-10-12 23:22:40|451.69|447.59|451.66|447.56|451.69|447.59|451.66|447.56|2
1634080970000|2021-10-12 23:22:50|451.65|447.55|451.66|447.56|451.67|447.57|451.65|447.55|6
1634080990000|2021-10-12 23:23:10|451.68|447.58|451.7|447.6|451.7|447.6|451.68|447.58|2
1634081000000|2021-10-12 23:23:20|451.71|447.61|451.5|447.4|451.71|447.61|451.5|447.4|6
1634081010000|2021-10-12 23:23:30|451.49|447.39|451.36|447.26|451.49|447.39|451.35|447.25|10
1634081020000|2021-10-12 23:23:40|451.38|447.28|451.43|447.33|451.43|447.33|451.26|447.16|16
1634081030000|2021-10-12 23:23:50|451.47|447.37|451.45|447.35|451.48|447.38|451.43|447.33|6
1634081040000|2021-10-12 23:24:00|451.44|447.34|451.39|447.29|451.45|447.35|451.37|447.27|7
1634081050000|2021-10-12 23:24:10|451.43|447.33|451.39|447.29|451.43|447.33|451.38|447.28|6
1634081060000|2021-10-12 23:24:20|451.4|447.3|451.46|447.36|451.47|447.37|451.4|447.3|9
1634081070000|2021-10-12 23:24:30|451.49|447.39|451.5|447.4|451.5|447.4|451.49|447.39|2
1634081080000|2021-10-12 23:24:40|451.46|447.36|451.41|447.31|451.47|447.37|451.39|447.29|8
1634081090000|2021-10-12 23:24:50|451.39|447.29|451.55|447.45|451.55|447.45|451.39|447.29|8
1634081100000|2021-10-12 23:25:00|451.58|447.48|451.61|447.51|451.61|447.51|451.58|447.48|7
1634081110000|2021-10-12 23:25:10|451.62|447.52|451.6|447.5|451.62|447.52|451.6|447.5|3
1634081120000|2021-10-12 23:25:20|451.61|447.51|451.46|447.36|451.61|447.51|451.46|447.36|13
1634081130000|2021-10-12 23:25:30|451.49|447.39|451.4|447.3|451.49|447.39|451.4|447.3|5
1634081140000|2021-10-12 23:25:40|451.41|447.31|451.4|447.3|451.41|447.31|451.4|447.3|2
1634081150000|2021-10-12 23:25:50|451.41|447.31|451.4|447.3|451.41|447.31|451.4|447.3|2
1634081160000|2021-10-12 23:26:00|451.37|447.27|451.33|447.23|451.39|447.29|451.33|447.23|7
1634081170000|2021-10-12 23:26:10|451.35|447.25|451.39|447.29|451.41|447.31|451.33|447.23|7
1634081180000|2021-10-12 23:26:20|451.4|447.3|451.35|447.25|451.4|447.3|451.35|447.25|4
1634081190000|2021-10-12 23:26:30|451.33|447.23|451.33|447.23|451.33|447.23|451.33|447.23|1
1634081200000|2021-10-12 23:26:40|451.4|447.3|451.34|447.24|451.4|447.3|451.33|447.23|10
1634081210000|2021-10-12 23:26:50|451.33|447.23|451.2|447.1|451.33|447.23|451.2|447.1|7
1634081220000|2021-10-12 23:27:00|451.19|447.09|451.2|447.1|451.2|447.1|451.19|447.09|2
1634081230000|2021-10-12 23:27:10|451.1|447|450.94|446.84|451.11|447.01|450.93|446.83|9
1634081240000|2021-10-12 23:27:20|450.8|446.7|450.86|446.76|450.86|446.76|450.77|446.67|10
1634081250000|2021-10-12 23:27:30|450.87|446.77|450.88|446.78|450.9|446.8|450.85|446.75|7
1634081260000|2021-10-12 23:27:40|450.86|446.76|450.87|446.77|450.88|446.78|450.85|446.75|8
1634081270000|2021-10-12 23:27:50|450.88|446.78|450.84|446.74|450.88|446.78|450.84|446.74|3
1634081280000|2021-10-12 23:28:00|450.83|446.73|450.83|446.73|450.85|446.75|450.83|446.73|5
1634081290000|2021-10-12 23:28:10|450.82|446.72|450.7|446.6|450.82|446.72|450.7|446.6|11
1634081300000|2021-10-12 23:28:20|450.69|446.59|450.82|446.72|450.83|446.73|450.69|446.59|9
1634081310000|2021-10-12 23:28:30|450.87|446.77|450.89|446.79|450.9|446.8|450.81|446.71|10
1634081320000|2021-10-12 23:28:40|450.9|446.8|450.98|446.88|450.99|446.89|450.9|446.8|12
1634081330000|2021-10-12 23:28:50|450.97|446.87|450.96|446.86|450.98|446.88|450.96|446.86|6
1634081340000|2021-10-12 23:29:00|450.98|446.88|451|446.9|451|446.9|450.97|446.87|8
1634081350000|2021-10-12 23:29:10|451.01|446.91|451.4|447.3|451.4|447.3|451.01|446.91|20
1634081360000|2021-10-12 23:29:20|451.33|447.23|451.24|447.14|451.33|447.23|451.24|447.14|8
1634081370000|2021-10-12 23:29:30|451.23|447.13|451.06|446.96|451.26|447.16|451.05|446.95|15
1634081380000|2021-10-12 23:29:40|451.05|446.95|451.01|446.91|451.05|446.95|450.97|446.87|7
1634081390000|2021-10-12 23:29:50|451.03|446.93|451.01|446.91|451.05|446.95|450.99|446.89|9
1634081400000|2021-10-12 23:30:00|451|446.9|451|446.9|451.02|446.92|451|446.9|3
1634081410000|2021-10-12 23:30:10|451.01|446.91|451.07|446.97|451.1|447|451.01|446.91|11
1634081420000|2021-10-12 23:30:20|451.08|446.98|451.09|446.99|451.11|447.01|451.08|446.98|4
1634081430000|2021-10-12 23:30:30|451.1|447|450.94|446.84|451.1|447|450.94|446.84|11
1634081440000|2021-10-12 23:30:40|450.92|446.82|450.8|446.7|450.92|446.82|450.7|446.6|15
1634081450000|2021-10-12 23:30:50|450.82|446.72|451.03|446.93|451.03|446.93|450.82|446.72|15
1634081460000|2021-10-12 23:31:00|451.04|446.94|451.05|446.95|451.06|446.96|451.03|446.93|11
1634081470000|2021-10-12 23:31:10|451.04|446.94|449.09|444.99|451.05|446.95|449.09|444.99|27
1634081480000|2021-10-12 23:31:20|449.13|445.03|449.05|444.95|449.5|445.4|449.05|444.95|23
1634081490000|2021-10-12 23:31:30|449.02|444.92|449.19|445.09|449.2|445.1|448.81|444.71|20
1634081500000|2021-10-12 23:31:40|449.2|445.1|449.37|445.27|449.41|445.31|449.15|445.05|20
1634081510000|2021-10-12 23:31:50|449.4|445.3|449.47|445.37|449.47|445.37|449.4|445.3|10
1634081520000|2021-10-12 23:32:00|449.46|445.36|449.53|445.43|449.53|445.43|449.43|445.33|16
1634081530000|2021-10-12 23:32:10|449.52|445.42|449.53|445.43|449.56|445.46|449.51|445.41|14
1634081540000|2021-10-12 23:32:20|449.52|445.42|449.43|445.33|449.55|445.45|449.43|445.33|10
1634081550000|2021-10-12 23:32:30|449.44|445.34|449.33|445.23|449.44|445.34|449.33|445.23|9
1634081560000|2021-10-12 23:32:40|449.34|445.24|449.4|445.3|449.4|445.3|449.33|445.23|5
1634081570000|2021-10-12 23:32:50|449.41|445.31|449.3|445.2|449.45|445.35|449.3|445.2|15
1634081580000|2021-10-12 23:33:00|449.31|445.21|449.36|445.26|449.39|445.29|449.31|445.21|13
1634081590000|2021-10-12 23:33:10|449.35|445.25|449.49|445.39|449.49|445.39|449.35|445.25|11
1634081600000|2021-10-12 23:33:20|449.5|445.4|449.5|445.4|449.5|445.4|449.46|445.36|15
1634081610000|2021-10-12 23:33:30|449.49|445.39|449.34|445.24|449.53|445.43|449.33|445.23|22
1634081620000|2021-10-12 23:33:40|449.33|445.23|449.31|445.21|449.35|445.25|449.31|445.21|12
1634081630000|2021-10-12 23:33:50|449.32|445.22|449.34|445.24|449.38|445.28|449.32|445.22|19
1634081640000|2021-10-12 23:34:00|449.41|445.31|449.65|445.55|449.71|445.61|449.41|445.31|15
1634081650000|2021-10-12 23:34:10|449.64|445.54|449.63|445.53|449.64|445.54|449.63|445.53|4
1634081660000|2021-10-12 23:34:20|449.64|445.54|449.63|445.53|449.64|445.54|449.63|445.53|2
1634081670000|2021-10-12 23:34:30|449.57|445.47|449.43|445.33|449.57|445.47|449.43|445.33|7
1634081680000|2021-10-12 23:34:40|449.42|445.32|449.6|445.5|449.6|445.5|449.42|445.32|13
1634081690000|2021-10-12 23:34:50|449.59|445.49|449.76|445.66|449.78|445.68|449.59|445.49|21
1634081700000|2021-10-12 23:35:00|449.77|445.67|449.8|445.7|449.8|445.7|449.77|445.67|3
1634081710000|2021-10-12 23:35:10|449.81|445.71|449.53|445.43|449.81|445.71|449.51|445.41|16
1634081720000|2021-10-12 23:35:20|449.51|445.41|449.34|445.24|449.53|445.43|449.29|445.19|20
1634081730000|2021-10-12 23:35:30|449.3|445.2|449.31|445.21|449.39|445.29|449.3|445.2|10
1634081740000|2021-10-12 23:35:40|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634081750000|2021-10-12 23:35:50|449.32|445.22|449.34|445.24|449.34|445.24|449.32|445.22|2
1634081760000|2021-10-12 23:36:00|449.35|445.25|449.47|445.37|449.47|445.37|449.35|445.25|17
1634081770000|2021-10-12 23:36:10|449.48|445.38|449.6|445.5|449.71|445.61|449.48|445.38|15
1634081780000|2021-10-12 23:36:20|449.63|445.53|449.68|445.58|449.69|445.59|449.62|445.52|6
1634081790000|2021-10-12 23:36:30|449.69|445.59|449.69|445.59|449.71|445.61|449.68|445.58|9
1634081800000|2021-10-12 23:36:40|449.7|445.6|449.51|445.41|449.71|445.61|449.51|445.41|12
1634081820000|2021-10-12 23:37:00|449.53|445.43|449.5|445.4|449.53|445.43|449.5|445.4|2
1634081830000|2021-10-12 23:37:10|449.51|445.41|449.41|445.31|449.51|445.41|449.39|445.29|7
1634081840000|2021-10-12 23:37:20|449.4|445.3|449.14|445.04|449.4|445.3|449.13|445.03|11
1634081850000|2021-10-12 23:37:30|449.12|445.02|449.21|445.11|449.25|445.15|449.12|445.02|6
1634081860000|2021-10-12 23:37:40|449.26|445.16|449.2|445.1|449.26|445.16|449.19|445.09|7
1634081880000|2021-10-12 23:38:00|449.18|445.08|449.12|445.02|449.18|445.08|449.12|445.02|2
1634081890000|2021-10-12 23:38:10|449.25|445.15|449.27|445.17|449.36|445.26|449.25|445.15|10
1634081900000|2021-10-12 23:38:20|449.28|445.18|449.37|445.27|449.4|445.3|449.28|445.18|7
1634081910000|2021-10-12 23:38:30|449.36|445.26|449.25|445.15|449.36|445.26|448.95|444.85|7
1634081920000|2021-10-12 23:38:40|449.39|445.29|449.4|445.3|449.4|445.3|449.31|445.21|12
1634081930000|2021-10-12 23:38:50|449.41|445.31|449.41|445.31|449.45|445.35|449.4|445.3|9
1634081940000|2021-10-12 23:39:00|449.46|445.36|449.44|445.34|449.48|445.38|449.4|445.3|11
1634081950000|2021-10-12 23:39:10|449.45|445.35|449.46|445.36|449.48|445.38|449.39|445.29|10
1634081960000|2021-10-12 23:39:20|449.47|445.37|449.63|445.53|449.7|445.6|449.47|445.37|8
1634081970000|2021-10-12 23:39:30|449.6|445.5|449.76|445.66|449.78|445.68|449.6|445.5|9
1634081980000|2021-10-12 23:39:40|449.77|445.67|449.83|445.73|449.83|445.73|449.77|445.67|3
1634081990000|2021-10-12 23:39:50|449.79|445.69|449.66|445.56|449.83|445.73|449.66|445.56|8
1634082000000|2021-10-12 23:40:00|449.67|445.57|449.67|445.57|449.67|445.57|449.67|445.57|1
1634082010000|2021-10-12 23:40:10|449.66|445.56|449.71|445.61|449.71|445.61|449.66|445.56|5
1634082020000|2021-10-12 23:40:20|449.72|445.62|449.75|445.65|449.78|445.68|449.72|445.62|4
1634082030000|2021-10-12 23:40:30|449.74|445.64|449.56|445.46|449.78|445.68|449.53|445.43|19
1634082040000|2021-10-12 23:40:40|449.55|445.45|449.53|445.43|449.56|445.46|449.49|445.39|5
1634082050000|2021-10-12 23:40:50|449.51|445.41|449.52|445.42|449.55|445.45|449.51|445.41|3
1634082060000|2021-10-12 23:41:00|449.51|445.41|449.46|445.36|449.54|445.44|449.45|445.35|7
1634082070000|2021-10-12 23:41:10|449.45|445.35|449.55|445.45|449.56|445.46|449.45|445.35|4
1634082080000|2021-10-12 23:41:20|449.6|445.5|449.68|445.58|449.72|445.62|449.6|445.5|8
1634082090000|2021-10-12 23:41:30|449.67|445.57|449.68|445.58|449.68|445.58|449.67|445.57|2
1634082100000|2021-10-12 23:41:40|449.7|445.6|449.48|445.38|449.7|445.6|449.48|445.38|14
1634082110000|2021-10-12 23:41:50|449.47|445.37|449.35|445.25|449.47|445.37|449.3|445.2|13
1634082120000|2021-10-12 23:42:00|449.25|445.15|449.2|445.1|449.35|445.25|449.2|445.1|5
1634082130000|2021-10-12 23:42:10|449.15|445.05|449.26|445.16|449.26|445.16|449.15|445.05|3
1634082140000|2021-10-12 23:42:20|449.16|445.06|449.1|445|449.16|445.06|449.1|445|2
1634082150000|2021-10-12 23:42:30|449.2|445.1|449.42|445.32|449.42|445.32|449.2|445.1|13
1634082160000|2021-10-12 23:42:40|449.41|445.31|449.47|445.37|449.49|445.39|449.41|445.31|12
1634082170000|2021-10-12 23:42:50|449.41|445.31|449.43|445.33|449.45|445.35|449.41|445.31|11
1634082180000|2021-10-12 23:43:00|449.44|445.34|449.43|445.33|449.47|445.37|449.41|445.31|11
1634082190000|2021-10-12 23:43:10|449.46|445.36|449.52|445.42|449.55|445.45|449.43|445.33|6
1634082200000|2021-10-12 23:43:20|449.54|445.44|449.7|445.6|449.7|445.6|449.54|445.44|6
1634082210000|2021-10-12 23:43:30|449.75|445.65|449.8|445.7|449.8|445.7|449.75|445.65|9
1634082220000|2021-10-12 23:43:40|449.81|445.71|449.95|445.85|449.95|445.85|449.81|445.71|12
1634082230000|2021-10-12 23:43:50|449.94|445.84|449.97|445.87|449.97|445.87|449.92|445.82|10
1634082240000|2021-10-12 23:44:00|449.98|445.88|449.92|445.82|449.98|445.88|449.91|445.81|7
1634082250000|2021-10-12 23:44:10|449.93|445.83|449.71|445.61|449.93|445.83|449.62|445.52|16
1634082270000|2021-10-12 23:44:30|449.73|445.63|449.71|445.61|449.73|445.63|449.71|445.61|5
1634082280000|2021-10-12 23:44:40|449.73|445.63|449.72|445.62|449.73|445.63|449.72|445.62|2
1634082290000|2021-10-12 23:44:50|449.7|445.6|449.52|445.42|449.7|445.6|449.52|445.42|11
1634082300000|2021-10-12 23:45:00|449.51|445.41|449.68|445.58|449.68|445.58|449.5|445.4|19
1634082310000|2021-10-12 23:45:10|449.7|445.6|449.92|445.82|449.93|445.83|449.7|445.6|19
1634082320000|2021-10-12 23:45:20|449.89|445.79|449.92|445.82|449.95|445.85|449.88|445.78|11
1634082330000|2021-10-12 23:45:30|449.99|445.89|450.01|445.91|450.01|445.91|449.97|445.87|5
1634082340000|2021-10-12 23:45:40|450|445.9|449.99|445.89|450|445.9|449.97|445.87|6
1634082360000|2021-10-12 23:46:00|449.93|445.83|449.92|445.82|449.98|445.88|449.88|445.78|11
1634082370000|2021-10-12 23:46:10|449.9|445.8|449.86|445.76|449.91|445.81|449.85|445.75|11
1634082380000|2021-10-12 23:46:20|449.84|445.74|450|445.9|450|445.9|449.84|445.74|10
1634082390000|2021-10-12 23:46:30|450.01|445.91|449.99|445.89|450.01|445.91|449.99|445.89|3
1634082400000|2021-10-12 23:46:40|449.9|445.8|449.84|445.74|449.9|445.8|449.84|445.74|11
1634082410000|2021-10-12 23:46:50|449.83|445.73|449.86|445.76|449.88|445.78|449.82|445.72|7
1634082420000|2021-10-12 23:47:00|449.84|445.74|449.85|445.75|449.87|445.77|449.83|445.73|12
1634082430000|2021-10-12 23:47:10|449.84|445.74|449.84|445.74|449.84|445.74|449.83|445.73|5
1634082440000|2021-10-12 23:47:20|449.83|445.73|449.88|445.78|449.88|445.78|449.83|445.73|9
1634082450000|2021-10-12 23:47:30|449.87|445.77|449.78|445.68|449.87|445.77|449.78|445.68|9
1634082460000|2021-10-12 23:47:40|449.79|445.69|449.89|445.79|449.89|445.79|449.76|445.66|12
1634082470000|2021-10-12 23:47:50|449.91|445.81|450.02|445.92|450.02|445.92|449.91|445.81|4
1634082480000|2021-10-12 23:48:00|450.03|445.93|450.1|446|450.11|446.01|450.03|445.93|8
1634082500000|2021-10-12 23:48:20|450.11|446.01|450.05|445.95|450.11|446.01|450.05|445.95|4
1634082510000|2021-10-12 23:48:30|450.02|445.92|450.1|446|450.1|446|450.02|445.92|11
1634082520000|2021-10-12 23:48:40|450.05|445.95|449.92|445.82|450.05|445.95|449.85|445.75|12
1634082530000|2021-10-12 23:48:50|449.91|445.81|449.89|445.79|449.92|445.82|449.82|445.72|12
1634082540000|2021-10-12 23:49:00|449.9|445.8|449.86|445.76|449.9|445.8|449.86|445.76|4
1634082550000|2021-10-12 23:49:10|449.87|445.77|449.88|445.78|449.88|445.78|449.87|445.77|2
1634082560000|2021-10-12 23:49:20|449.87|445.77|449.91|445.81|449.91|445.81|449.87|445.77|4
1634082570000|2021-10-12 23:49:30|449.9|445.8|449.91|445.81|449.91|445.81|449.87|445.77|6
1634082580000|2021-10-12 23:49:40|449.99|445.89|450.17|446.07|450.18|446.08|449.99|445.89|11
1634082590000|2021-10-12 23:49:50|450.18|446.08|450.18|446.08|450.26|446.16|450.18|446.08|20
1634082600000|2021-10-12 23:50:00|450.2|446.1|450.25|446.15|450.28|446.18|450.2|446.1|10
1634082610000|2021-10-12 23:50:10|450.23|446.13|450.21|446.11|450.23|446.13|450.19|446.09|4
1634082620000|2021-10-12 23:50:20|450.19|446.09|450.24|446.14|450.24|446.14|450.19|446.09|7
1634082630000|2021-10-12 23:50:30|450.25|446.15|450.79|446.69|450.85|446.75|450.25|446.15|15
1634082640000|2021-10-12 23:50:40|450.76|446.66|450.44|446.34|450.76|446.66|450.44|446.34|17
1634082650000|2021-10-12 23:50:50|450.43|446.33|450.33|446.23|450.43|446.33|450.32|446.22|13
1634082660000|2021-10-12 23:51:00|450.32|446.22|450.31|446.21|450.33|446.23|450.3|446.2|7
1634082670000|2021-10-12 23:51:10|450.3|446.2|450.35|446.25|450.35|446.25|450.3|446.2|6
1634082680000|2021-10-12 23:51:20|450.36|446.26|450.24|446.14|450.38|446.28|450.23|446.13|11
1634082690000|2021-10-12 23:51:30|450.27|446.17|450.23|446.13|450.29|446.19|450.23|446.13|6
1634082700000|2021-10-12 23:51:40|450.21|446.11|450.14|446.04|450.22|446.12|450.12|446.02|9
1634082710000|2021-10-12 23:51:50|450.11|446.01|450.12|446.02|450.12|446.02|450.11|446.01|2
1634082720000|2021-10-12 23:52:00|450.11|446.01|449.88|445.78|450.17|446.07|449.81|445.71|23
1634082730000|2021-10-12 23:52:10|449.84|445.74|449.79|445.69|449.84|445.74|449.78|445.68|15
1634082740000|2021-10-12 23:52:20|449.81|445.71|449.76|445.66|449.81|445.71|449.69|445.59|19
1634082750000|2021-10-12 23:52:30|449.77|445.67|449.82|445.72|449.82|445.72|449.77|445.67|10
1634082760000|2021-10-12 23:52:40|449.8|445.7|449.77|445.67|449.8|445.7|449.75|445.65|11
1634082770000|2021-10-12 23:52:50|449.74|445.64|449.78|445.68|449.78|445.68|449.73|445.63|7
1634082780000|2021-10-12 23:53:00|449.77|445.67|449.43|445.33|449.77|445.67|449.43|445.33|12
1634082790000|2021-10-12 23:53:10|449.4|445.3|449.42|445.32|449.43|445.33|449.4|445.3|6
1634082800000|2021-10-12 23:53:20|449.41|445.31|449.4|445.3|449.41|445.31|449.4|445.3|6
1634082810000|2021-10-12 23:53:30|449.36|445.26|449.33|445.23|449.36|445.26|449.31|445.21|7
1634082820000|2021-10-12 23:53:40|449.35|445.25|449.31|445.21|449.35|445.25|449.3|445.2|3
1634082830000|2021-10-12 23:53:50|449.26|445.16|449.4|445.3|449.48|445.38|449.26|445.16|18
1634082840000|2021-10-12 23:54:00|449.35|445.25|449.49|445.39|449.5|445.4|449.35|445.25|11
1634082850000|2021-10-12 23:54:10|449.48|445.38|449.52|445.42|449.53|445.43|449.48|445.38|14
1634082860000|2021-10-12 23:54:20|449.55|445.45|449.55|445.45|449.62|445.52|449.53|445.43|15
1634082870000|2021-10-12 23:54:30|449.56|445.46|449.5|445.4|449.59|445.49|449.5|445.4|8
1634082880000|2021-10-12 23:54:40|449.51|445.41|449.4|445.3|449.51|445.41|449.4|445.3|7
1634082890000|2021-10-12 23:54:50|449.37|445.27|449.36|445.26|449.37|445.27|449.36|445.26|2
1634082900000|2021-10-12 23:55:00|449.38|445.28|449.53|445.43|449.58|445.48|449.38|445.28|14
1634082910000|2021-10-12 23:55:10|449.56|445.46|449.79|445.69|449.8|445.7|449.54|445.44|18
1634082920000|2021-10-12 23:55:20|449.8|445.7|449.76|445.66|449.8|445.7|449.7|445.6|13
1634082930000|2021-10-12 23:55:30|449.85|445.75|449.97|445.87|449.97|445.87|449.85|445.75|9
1634082940000|2021-10-12 23:55:40|449.93|445.83|449.91|445.81|449.93|445.83|449.9|445.8|5
1634082950000|2021-10-12 23:55:50|449.9|445.8|449.81|445.71|449.99|445.89|449.81|445.71|10
1634082960000|2021-10-12 23:56:00|449.8|445.7|449.8|445.7|449.9|445.8|449.8|445.7|10
1634082970000|2021-10-12 23:56:10|449.81|445.71|449.8|445.7|449.83|445.73|449.79|445.69|10
1634082980000|2021-10-12 23:56:20|449.81|445.71|449.87|445.77|449.95|445.85|449.8|445.7|19
1634082990000|2021-10-12 23:56:30|449.9|445.8|449.85|445.75|449.9|445.8|449.81|445.71|11
1634083000000|2021-10-12 23:56:40|449.86|445.76|449.9|445.8|449.9|445.8|449.84|445.74|10
1634083010000|2021-10-12 23:56:50|449.93|445.83|450.03|445.93|450.03|445.93|449.93|445.83|13
1634083020000|2021-10-12 23:57:00|450.04|445.94|450.04|445.94|450.04|445.94|450.02|445.92|6
1634083030000|2021-10-12 23:57:10|450.03|445.93|449.99|445.89|450.03|445.93|449.98|445.88|6
1634083040000|2021-10-12 23:57:20|450|445.9|450.18|446.08|450.18|446.08|449.98|445.88|19
1634083050000|2021-10-12 23:57:30|450.19|446.09|451.12|447.02|451.13|447.03|450.19|446.09|27
1634083060000|2021-10-12 23:57:40|451.07|446.97|451.1|447|451.13|447.03|451.07|446.97|8
1634083070000|2021-10-12 23:57:50|451.13|447.03|451.32|447.22|451.32|447.22|451.1|447|13
1634083080000|2021-10-12 23:58:00|451.34|447.24|451.3|447.2|451.34|447.24|451.3|447.2|6
1634083090000|2021-10-12 23:58:10|451.27|447.17|451.25|447.15|451.27|447.17|451.1|447|12
1634083100000|2021-10-12 23:58:20|451.2|447.1|451.14|447.04|451.2|447.1|451.1|447|12
1634083120000|2021-10-12 23:58:40|451.1|447|451.1|447|451.11|447.01|451.1|447|3
1634083140000|2021-10-12 23:59:00|451.11|447.01|451.1|447|451.14|447.04|451.1|447|4
1634083150000|2021-10-12 23:59:10|451.14|447.04|450.7|446.6|451.14|447.04|450.7|446.6|22
1634083160000|2021-10-12 23:59:20|450.71|446.61|450.63|446.53|450.71|446.61|450.5|446.4|25
1634083170000|2021-10-12 23:59:30|450.64|446.54|450.86|446.76|450.86|446.76|450.58|446.48|20
1634083180000|2021-10-12 23:59:40|450.89|446.79|451.22|447.12|451.22|447.12|450.89|446.79|15
1634083190000|2021-10-12 23:59:50|451.32|447.22|451.39|447.29|451.46|447.36|451.32|447.22|13
1634083200000|2021-10-13 00:00:00|451.34|447.24|451.23|447.13|451.34|447.24|451.19|447.09|13
1634083210000|2021-10-13 00:00:10|451.22|447.12|451.11|447.01|451.22|447.12|451.11|447.01|19
1634083220000|2021-10-13 00:00:20|451.12|447.02|450.82|446.72|451.12|447.02|450.82|446.72|12
1634083230000|2021-10-13 00:00:30|450.78|446.68|450.79|446.69|450.79|446.69|450.7|446.6|13
1634083240000|2021-10-13 00:00:40|450.77|446.67|450.92|446.82|450.92|446.82|450.77|446.67|11
1634083250000|2021-10-13 00:00:50|451|446.9|451.05|446.95|451.05|446.95|451|446.9|5
1634083260000|2021-10-13 00:01:00|451.03|446.93|450.99|446.89|451.07|446.97|450.97|446.87|6
1634083270000|2021-10-13 00:01:10|450.91|446.81|450.73|446.63|450.92|446.82|450.73|446.63|11
1634083280000|2021-10-13 00:01:20|450.7|446.6|450.56|446.46|450.7|446.6|450.56|446.46|8
1634083290000|2021-10-13 00:01:30|450.6|446.5|450.73|446.63|450.73|446.63|450.59|446.49|7
1634083300000|2021-10-13 00:01:40|450.74|446.64|450.5|446.4|450.79|446.69|450.5|446.4|17
1634083310000|2021-10-13 00:01:50|450.49|446.39|450.63|446.53|450.63|446.53|450.39|446.29|19
1634083320000|2021-10-13 00:02:00|450.65|446.55|450.72|446.62|450.72|446.62|450.65|446.55|16
1634083330000|2021-10-13 00:02:10|450.77|446.67|451.05|446.95|451.25|447.15|450.77|446.67|26
1634083340000|2021-10-13 00:02:20|451.07|446.97|451.05|446.95|451.07|446.97|450.65|446.55|28
1634083350000|2021-10-13 00:02:30|451.06|446.96|451.07|446.97|451.16|447.06|451|446.9|22
1634083360000|2021-10-13 00:02:40|451.05|446.95|451.34|447.24|451.34|447.24|451.04|446.94|30
1634083370000|2021-10-13 00:02:50|451.33|447.23|451.35|447.25|451.35|447.25|451.3|447.2|13
1634083380000|2021-10-13 00:03:00|451.34|447.24|450.86|446.76|451.34|447.24|450.86|446.76|27
1634083390000|2021-10-13 00:03:10|450.87|446.77|450.67|446.57|450.91|446.81|450.64|446.54|23
1634083400000|2021-10-13 00:03:20|450.66|446.56|449.93|445.83|450.66|446.56|449.88|445.78|21
1634083410000|2021-10-13 00:03:30|449.94|445.84|449.46|445.36|449.98|445.88|449.42|445.32|23
1634083420000|2021-10-13 00:03:40|449.47|445.37|449.1|445|449.48|445.38|448.99|444.89|19
1634083430000|2021-10-13 00:03:50|449.06|444.96|449.27|445.17|449.28|445.18|449.06|444.96|10
1634083440000|2021-10-13 00:04:00|449.28|445.18|449.42|445.32|449.42|445.32|449.26|445.16|14
1634083450000|2021-10-13 00:04:10|449.43|445.33|448.95|444.85|449.43|445.33|448.95|444.85|15
1634083460000|2021-10-13 00:04:20|448.9|444.8|448.41|444.31|448.9|444.8|448.41|444.31|18
1634083470000|2021-10-13 00:04:30|448.42|444.32|447.85|443.75|448.47|444.37|447.85|443.75|21
1634083480000|2021-10-13 00:04:40|448.01|443.91|448.18|444.08|448.47|444.37|448.01|443.91|30
1634083490000|2021-10-13 00:04:50|448.19|444.09|448.06|443.96|448.19|444.09|448|443.9|19
1634083500000|2021-10-13 00:05:00|448.07|443.97|448.14|444.04|448.45|444.35|448.07|443.97|29
1634083510000|2021-10-13 00:05:10|448.12|444.02|448.45|444.35|448.55|444.45|447.97|443.87|32
1634083520000|2021-10-13 00:05:20|448.44|444.34|448.41|444.31|448.49|444.39|448.21|444.11|19
1634083530000|2021-10-13 00:05:30|448.44|444.34|448.59|444.49|448.59|444.49|448.36|444.26|22
1634083540000|2021-10-13 00:05:40|448.56|444.46|448.95|444.85|448.96|444.86|448.56|444.46|19
1634083550000|2021-10-13 00:05:50|448.97|444.87|448.95|444.85|448.97|444.87|448.95|444.85|2
1634083560000|2021-10-13 00:06:00|448.97|444.87|449.75|445.65|449.76|445.66|448.95|444.85|27
1634083570000|2021-10-13 00:06:10|449.71|445.61|449.45|445.35|449.76|445.66|449.45|445.35|17
1634083580000|2021-10-13 00:06:20|449.44|445.34|449.41|445.31|449.44|445.34|449.36|445.26|15
1634083590000|2021-10-13 00:06:30|449.4|445.3|449.82|445.72|449.82|445.72|449.4|445.3|17
1634083600000|2021-10-13 00:06:40|449.84|445.74|450.38|446.28|450.38|446.28|449.83|445.73|25
1634083610000|2021-10-13 00:06:50|450.42|446.32|450.89|446.79|450.9|446.8|450.42|446.32|20
1634083620000|2021-10-13 00:07:00|450.86|446.76|451.15|447.05|451.15|447.05|450.86|446.76|18
1634083630000|2021-10-13 00:07:10|451.17|447.07|451.14|447.04|451.24|447.14|451.02|446.92|20
1634083640000|2021-10-13 00:07:20|451.16|447.06|451.29|447.19|451.29|447.19|451.16|447.06|16
1634083650000|2021-10-13 00:07:30|451.27|447.17|451.45|447.35|451.5|447.4|451.25|447.15|17
1634083660000|2021-10-13 00:07:40|451.47|447.37|451.55|447.45|451.55|447.45|451.45|447.35|4
1634083680000|2021-10-13 00:08:00|451.53|447.43|451.5|447.4|451.75|447.65|451.5|447.4|12
1634083690000|2021-10-13 00:08:10|451.48|447.38|451.6|447.5|451.65|447.55|451.48|447.38|12
1634083700000|2021-10-13 00:08:20|451.61|447.51|451.67|447.57|451.7|447.6|451.61|447.51|6
1634083710000|2021-10-13 00:08:30|451.7|447.6|451.7|447.6|451.7|447.6|451.67|447.57|6
1634083720000|2021-10-13 00:08:40|451.69|447.59|451.9|447.8|452.01|447.91|451.69|447.59|15
1634083730000|2021-10-13 00:08:50|451.93|447.83|452.05|447.95|452.07|447.97|451.9|447.8|8
1634083740000|2021-10-13 00:09:00|452.12|448.02|452.15|448.05|452.15|448.05|452.12|448.02|2
1634083750000|2021-10-13 00:09:10|452.11|448.01|452.1|448|452.15|448.05|452.1|448|7
1634083760000|2021-10-13 00:09:20|452.11|448.01|452.23|448.13|452.23|448.13|452.11|448.01|7
1634083770000|2021-10-13 00:09:30|452.26|448.16|452.27|448.17|452.28|448.18|452.25|448.15|11
1634083780000|2021-10-13 00:09:40|452.28|448.18|452.55|448.45|452.55|448.45|452.28|448.18|10
1634083790000|2021-10-13 00:09:50|452.66|448.56|452.7|448.6|452.7|448.6|452.62|448.52|7
1634083800000|2021-10-13 00:10:00|452.69|448.59|452.74|448.64|452.77|448.67|452.68|448.58|7
1634083810000|2021-10-13 00:10:10|452.75|448.65|452.75|448.65|452.75|448.65|452.66|448.56|6
1634083820000|2021-10-13 00:10:20|452.71|448.61|452.8|448.7|452.8|448.7|452.65|448.55|15
1634083830000|2021-10-13 00:10:30|452.85|448.75|453.27|449.17|453.3|449.2|452.85|448.75|14
1634083840000|2021-10-13 00:10:40|453.32|449.22|453.22|449.12|453.35|449.25|453.19|449.09|13
1634083850000|2021-10-13 00:10:50|453.19|449.09|453.3|449.2|453.34|449.24|453.19|449.09|14
1634083860000|2021-10-13 00:11:00|453.21|449.11|453.07|448.97|453.22|449.12|453.01|448.91|19
1634083870000|2021-10-13 00:11:10|453.06|448.96|452.81|448.71|453.08|448.98|452.8|448.7|18
1634083880000|2021-10-13 00:11:20|452.8|448.7|452.7|448.6|452.8|448.7|452.7|448.6|10
1634083890000|2021-10-13 00:11:30|452.69|448.59|452.71|448.61|452.75|448.65|452.67|448.57|7
1634083900000|2021-10-13 00:11:40|452.73|448.63|453.11|449.01|453.15|449.05|452.73|448.63|15
1634083910000|2021-10-13 00:11:50|453.15|449.05|453.5|449.4|453.51|449.41|453.15|449.05|16
1634083920000|2021-10-13 00:12:00|453.49|449.39|453.5|449.4|453.5|449.4|453.41|449.31|10
1634083930000|2021-10-13 00:12:10|453.51|449.41|453.4|449.3|453.53|449.43|453.4|449.3|8
1634083940000|2021-10-13 00:12:20|453.39|449.29|453.23|449.13|453.39|449.29|453.23|449.13|7
1634083950000|2021-10-13 00:12:30|453.22|449.12|453.29|449.19|453.29|449.19|453.2|449.1|12
1634083960000|2021-10-13 00:12:40|453.3|449.2|453.28|449.18|453.32|449.22|453.25|449.15|8
1634083970000|2021-10-13 00:12:50|453.24|449.14|453.25|449.15|453.32|449.22|453.24|449.14|13
1634083980000|2021-10-13 00:13:00|453.33|449.23|453.33|449.23|453.34|449.24|453.33|449.23|3
1634083990000|2021-10-13 00:13:10|453.32|449.22|453.34|449.24|453.35|449.25|453.32|449.22|4
1634084000000|2021-10-13 00:13:20|453.33|449.23|453.34|449.24|453.34|449.24|453.33|449.23|2
1634084010000|2021-10-13 00:13:30|453.33|449.23|453.59|449.49|453.6|449.5|453.33|449.23|9
1634084020000|2021-10-13 00:13:40|453.6|449.5|453.5|449.4|453.61|449.51|453.5|449.4|9
1634084030000|2021-10-13 00:13:50|453.49|449.39|454.2|450.1|454.2|450.1|453.49|449.39|16
1634084040000|2021-10-13 00:14:00|454.17|450.07|453.8|449.7|454.17|450.07|453.8|449.7|13
1634084050000|2021-10-13 00:14:10|453.75|449.65|453.59|449.49|453.79|449.69|453.59|449.49|7
1634084060000|2021-10-13 00:14:20|453.6|449.5|453.55|449.45|453.6|449.5|453.55|449.45|10
1634084070000|2021-10-13 00:14:30|453.54|449.44|453.55|449.45|453.55|449.45|453.54|449.44|2
1634084080000|2021-10-13 00:14:40|453.54|449.44|453.2|449.1|453.54|449.44|453.17|449.07|15
1634084090000|2021-10-13 00:14:50|453.17|449.07|452.88|448.78|453.17|449.07|452.81|448.71|20
1634084100000|2021-10-13 00:15:00|452.9|448.8|453.23|449.13|453.24|449.14|452.86|448.76|27
1634084110000|2021-10-13 00:15:10|453.25|449.15|453.33|449.23|453.33|449.23|453.25|449.15|18
1634084120000|2021-10-13 00:15:20|453.32|449.22|452.94|448.84|453.32|449.22|452.9|448.8|18
1634084130000|2021-10-13 00:15:30|452.93|448.83|452.91|448.81|453.08|448.98|452.91|448.81|13
1634084140000|2021-10-13 00:15:40|452.92|448.82|452.85|448.75|452.92|448.82|452.76|448.66|12
1634084150000|2021-10-13 00:15:50|452.84|448.74|452.8|448.7|452.84|448.74|452.79|448.69|5
1634084160000|2021-10-13 00:16:00|452.85|448.75|452.91|448.81|452.97|448.87|452.85|448.75|9
1634084170000|2021-10-13 00:16:10|452.89|448.79|452.81|448.71|452.9|448.8|452.8|448.7|9
1634084180000|2021-10-13 00:16:20|452.8|448.7|452.65|448.55|452.8|448.7|452.65|448.55|6
1634084190000|2021-10-13 00:16:30|452.7|448.6|452.65|448.55|452.7|448.6|452.65|448.55|2
1634084200000|2021-10-13 00:16:40|452.7|448.6|452.38|448.28|452.7|448.6|452.35|448.25|16
1634084210000|2021-10-13 00:16:50|452.3|448.2|452.08|447.98|452.32|448.22|452.08|447.98|17
1634084220000|2021-10-13 00:17:00|452.07|447.97|452.1|448|452.1|448|452.05|447.95|6
1634084230000|2021-10-13 00:17:10|452.03|447.93|451.7|447.6|452.03|447.93|451.7|447.6|15
1634084240000|2021-10-13 00:17:20|451.65|447.55|451.79|447.69|451.8|447.7|451.65|447.55|7
1634084250000|2021-10-13 00:17:30|451.8|447.7|451.92|447.82|451.94|447.84|451.75|447.65|17
1634084260000|2021-10-13 00:17:40|451.93|447.83|451.88|447.78|452.11|448.01|451.88|447.78|23
1634084270000|2021-10-13 00:17:50|451.87|447.77|451.74|447.64|451.92|447.82|451.7|447.6|12
1634084280000|2021-10-13 00:18:00|451.72|447.62|451.91|447.81|451.92|447.82|451.72|447.62|12
1634084290000|2021-10-13 00:18:10|451.93|447.83|451.81|447.71|451.93|447.83|451.81|447.71|15
1634084300000|2021-10-13 00:18:20|451.82|447.72|451.82|447.72|451.83|447.73|451.7|447.6|6
1634084310000|2021-10-13 00:18:30|451.72|447.62|451.65|447.55|451.77|447.67|451.64|447.54|19
1634084320000|2021-10-13 00:18:40|451.66|447.56|451.11|447.01|451.66|447.56|451.1|447|15
1634084330000|2021-10-13 00:18:50|451.06|446.96|451.35|447.25|451.35|447.25|451.06|446.96|10
1634084340000|2021-10-13 00:19:00|451.33|447.23|451.55|447.45|451.57|447.47|451.33|447.23|19
1634084350000|2021-10-13 00:19:10|451.56|447.46|451.44|447.34|451.58|447.48|451.32|447.22|17
1634084360000|2021-10-13 00:19:20|451.45|447.35|451.51|447.41|451.51|447.41|451.39|447.29|17
1634084370000|2021-10-13 00:19:30|451.5|447.4|451.55|447.45|451.55|447.45|451.5|447.4|3
1634084380000|2021-10-13 00:19:40|451.51|447.41|451.64|447.54|451.64|447.54|451.51|447.41|12
1634084390000|2021-10-13 00:19:50|451.65|447.55|451.69|447.59|451.71|447.61|451.65|447.55|18
1634084400000|2021-10-13 00:20:00|451.71|447.61|451.85|447.75|451.85|447.75|451.71|447.61|16
1634084410000|2021-10-13 00:20:10|451.84|447.74|451.81|447.71|451.86|447.76|451.81|447.71|6
1634084420000|2021-10-13 00:20:20|451.8|447.7|451.95|447.85|451.99|447.89|451.76|447.66|17
1634084430000|2021-10-13 00:20:30|451.96|447.86|451.96|447.86|452.02|447.92|451.95|447.85|13
1634084440000|2021-10-13 00:20:40|451.97|447.87|451.87|447.77|451.99|447.89|451.87|447.77|18
1634084450000|2021-10-13 00:20:50|451.88|447.78|451.79|447.69|451.93|447.83|451.75|447.65|12
1634084460000|2021-10-13 00:21:00|451.83|447.73|452.15|448.05|452.18|448.08|451.81|447.71|22
1634084470000|2021-10-13 00:21:10|452.16|448.06|452.45|448.35|452.45|448.35|452.16|448.06|11
1634084480000|2021-10-13 00:21:20|452.4|448.3|452.5|448.4|452.5|448.4|452.31|448.21|6
1634084490000|2021-10-13 00:21:30|452.45|448.35|452.45|448.35|452.46|448.36|452.35|448.25|11
1634084500000|2021-10-13 00:21:40|452.41|448.31|452.7|448.6|452.71|448.61|452.41|448.31|9
1634084510000|2021-10-13 00:21:50|452.68|448.58|452.59|448.49|452.68|448.58|452.55|448.45|6
1634084520000|2021-10-13 00:22:00|452.6|448.5|452.66|448.56|452.66|448.56|452.53|448.43|4
1634084530000|2021-10-13 00:22:10|452.65|448.55|452.65|448.55|452.67|448.57|452.65|448.55|3
1634084540000|2021-10-13 00:22:20|452.7|448.6|452.85|448.75|452.9|448.8|452.69|448.59|11
1634084550000|2021-10-13 00:22:30|452.93|448.83|453.2|449.1|453.2|449.1|452.93|448.83|10
1634084560000|2021-10-13 00:22:40|453.15|449.05|453.06|448.96|453.16|449.06|453.03|448.93|11
1634084570000|2021-10-13 00:22:50|453.1|449|453.25|449.15|453.25|449.15|453.09|448.99|17
1634084580000|2021-10-13 00:23:00|453.24|449.14|453.34|449.24|453.35|449.25|453.24|449.14|8
1634084590000|2021-10-13 00:23:10|453.3|449.2|453.29|449.19|453.34|449.24|453.29|449.19|6
1634084600000|2021-10-13 00:23:20|453.23|449.13|453.3|449.2|453.33|449.23|453.23|449.13|7
1634084610000|2021-10-13 00:23:30|453.29|449.19|453.5|449.4|453.5|449.4|453.27|449.17|10
1634084620000|2021-10-13 00:23:40|453.45|449.35|453.5|449.4|453.5|449.4|453.45|449.35|4
1634084630000|2021-10-13 00:23:50|453.52|449.42|453.66|449.56|453.66|449.56|453.52|449.42|6
1634084640000|2021-10-13 00:24:00|453.68|449.58|453.65|449.55|453.81|449.71|453.65|449.55|18
1634084650000|2021-10-13 00:24:10|453.62|449.52|453.67|449.57|453.81|449.71|453.6|449.5|21
1634084660000|2021-10-13 00:24:20|453.66|449.56|453.37|449.27|453.66|449.56|453.35|449.25|20
1634084670000|2021-10-13 00:24:30|453.36|449.26|453.37|449.27|453.37|449.27|453.36|449.26|2
1634084680000|2021-10-13 00:24:40|453.38|449.28|453.39|449.29|453.42|449.32|453.38|449.28|7
1634084690000|2021-10-13 00:24:50|453.4|449.3|453.44|449.34|453.45|449.35|453.39|449.29|11
1634084700000|2021-10-13 00:25:00|453.42|449.32|453.03|448.93|453.42|449.32|453.03|448.93|18
1634084710000|2021-10-13 00:25:10|453.05|448.95|453.15|449.05|453.16|449.06|453.05|448.95|16
1634084720000|2021-10-13 00:25:20|453.16|449.06|453.35|449.25|453.39|449.29|453.13|449.03|15
1634084730000|2021-10-13 00:25:30|453.36|449.26|453.27|449.17|453.39|449.29|453.27|449.17|11
1634084740000|2021-10-13 00:25:40|453.26|449.16|453.28|449.18|453.31|449.21|453.26|449.16|10
1634084750000|2021-10-13 00:25:50|453.3|449.2|452.92|448.82|453.3|449.2|452.92|448.82|19
1634084760000|2021-10-13 00:26:00|452.95|448.85|453.68|449.58|453.68|449.58|452.9|448.8|28
1634084770000|2021-10-13 00:26:10|453.69|449.59|453.68|449.58|453.75|449.65|453.66|449.56|8
1634084780000|2021-10-13 00:26:20|453.69|449.59|453.69|449.59|453.71|449.61|453.65|449.55|10
1634084790000|2021-10-13 00:26:30|453.67|449.57|453.67|449.57|453.7|449.6|453.66|449.56|7
1634084800000|2021-10-13 00:26:40|453.69|449.59|453.69|449.59|453.69|449.59|453.68|449.58|3
1634084810000|2021-10-13 00:26:50|453.7|449.6|453.85|449.75|453.85|449.75|453.7|449.6|8
1634084820000|2021-10-13 00:27:00|453.84|449.74|453.79|449.69|453.84|449.74|453.7|449.6|9
1634084830000|2021-10-13 00:27:10|453.71|449.61|453.79|449.69|453.8|449.7|453.7|449.6|6
1634084840000|2021-10-13 00:27:20|453.7|449.6|453.72|449.62|453.9|449.8|453.6|449.5|14
1634084850000|2021-10-13 00:27:30|453.7|449.6|453.8|449.7|453.81|449.71|453.7|449.6|9
1634084860000|2021-10-13 00:27:40|453.74|449.64|453.79|449.69|453.85|449.75|453.7|449.6|12
1634084870000|2021-10-13 00:27:50|453.78|449.68|453.58|449.48|453.8|449.7|453.58|449.48|9
1634084880000|2021-10-13 00:28:00|453.43|449.33|453.51|449.41|453.51|449.41|453.26|449.16|22
1634084890000|2021-10-13 00:28:10|453.55|449.45|453.65|449.55|453.65|449.55|453.55|449.45|8
1634084900000|2021-10-13 00:28:20|453.64|449.54|453.56|449.46|453.64|449.54|453.56|449.46|8
1634084910000|2021-10-13 00:28:30|453.52|449.42|453.56|449.46|453.58|449.48|453.52|449.42|7
1634084920000|2021-10-13 00:28:40|453.54|449.44|453.68|449.58|453.68|449.58|453.51|449.41|18
1634084930000|2021-10-13 00:28:50|453.72|449.62|453.66|449.56|453.72|449.62|453.66|449.56|11
1634084940000|2021-10-13 00:29:00|453.63|449.53|453.82|449.72|453.82|449.72|453.63|449.53|13
1634084950000|2021-10-13 00:29:10|453.95|449.85|453.83|449.73|453.95|449.85|453.71|449.61|14
1634084960000|2021-10-13 00:29:20|453.82|449.72|453.79|449.69|453.84|449.74|453.79|449.69|3
1634084970000|2021-10-13 00:29:30|453.81|449.71|453.82|449.72|453.82|449.72|453.8|449.7|3
1634084980000|2021-10-13 00:29:40|453.8|449.7|453.82|449.72|453.82|449.72|453.75|449.65|12
1634084990000|2021-10-13 00:29:50|453.79|449.69|453.88|449.78|453.88|449.78|453.79|449.69|11
1634085000000|2021-10-13 00:30:00|453.89|449.79|453.81|449.71|453.9|449.8|453.81|449.71|9
1634085010000|2021-10-13 00:30:10|453.83|449.73|453.83|449.73|453.83|449.73|453.83|449.73|1
1634085020000|2021-10-13 00:30:20|453.81|449.71|453.94|449.84|453.94|449.84|453.81|449.71|11
1634085030000|2021-10-13 00:30:30|453.95|449.85|453.97|449.87|453.97|449.87|453.91|449.81|8
1634085040000|2021-10-13 00:30:40|453.98|449.88|454.1|450|454.15|450.05|453.96|449.86|17
1634085050000|2021-10-13 00:30:50|454.15|450.05|454.52|450.42|454.52|450.42|454.1|450|13
1634085060000|2021-10-13 00:31:00|454.5|450.4|454.45|450.35|454.5|450.4|454.35|450.25|11
1634085070000|2021-10-13 00:31:10|454.5|450.4|454.6|450.5|454.68|450.58|454.4|450.3|15
1634085080000|2021-10-13 00:31:20|454.57|450.47|454.55|450.45|454.7|450.6|454.55|450.45|9
1634085090000|2021-10-13 00:31:30|454.6|450.5|454.6|450.5|454.8|450.7|454.55|450.45|17
1634085100000|2021-10-13 00:31:40|454.63|450.53|454.73|450.63|454.76|450.66|454.6|450.5|15
1634085110000|2021-10-13 00:31:50|454.75|450.65|454.89|450.79|454.89|450.79|454.75|450.65|10
1634085120000|2021-10-13 00:32:00|454.88|450.78|454.8|450.7|454.9|450.8|454.8|450.7|17
1634085130000|2021-10-13 00:32:10|454.81|450.71|454.7|450.6|454.81|450.71|454.64|450.54|17
1634085140000|2021-10-13 00:32:20|454.71|450.61|454.7|450.6|454.72|450.62|454.68|450.58|11
1634085150000|2021-10-13 00:32:30|454.73|450.63|454.94|450.84|455|450.9|454.73|450.63|11
1634085160000|2021-10-13 00:32:40|454.93|450.83|455.1|451|455.1|451|454.93|450.83|6
1634085170000|2021-10-13 00:32:50|455.12|451.02|455.23|451.13|455.23|451.13|455.12|451.02|12
1634085180000|2021-10-13 00:33:00|455.21|451.11|455.21|451.11|455.24|451.14|455.19|451.09|11
1634085190000|2021-10-13 00:33:10|455.24|451.14|455.61|451.51|455.61|451.51|455.2|451.1|28
1634085200000|2021-10-13 00:33:20|455.64|451.54|455.32|451.22|455.65|451.55|455.28|451.18|27
1634085210000|2021-10-13 00:33:30|455.22|451.12|455.2|451.1|455.22|451.12|455.13|451.03|12
1634085220000|2021-10-13 00:33:40|455.23|451.13|455.54|451.44|455.62|451.52|455.2|451.1|25
1634085230000|2021-10-13 00:33:50|455.61|451.51|455.19|451.09|455.61|451.51|455.14|451.04|23
1634085240000|2021-10-13 00:34:00|455.21|451.11|455.09|450.99|455.22|451.12|455.05|450.95|18
1634085250000|2021-10-13 00:34:10|455.08|450.98|455.49|451.39|455.49|451.39|455.05|450.95|21
1634085260000|2021-10-13 00:34:20|455.46|451.36|455.58|451.48|455.67|451.57|455.46|451.36|18
1634085270000|2021-10-13 00:34:30|455.66|451.56|456.11|452.01|456.21|452.11|455.59|451.49|16
1634085280000|2021-10-13 00:34:40|456.1|452|456.19|452.09|456.43|452.33|456.08|451.98|20
1634085290000|2021-10-13 00:34:50|456.15|452.05|456.08|451.98|456.15|452.05|456.05|451.95|20
1634085300000|2021-10-13 00:35:00|456.15|452.05|456.17|452.07|456.25|452.15|456.14|452.04|16
1634085310000|2021-10-13 00:35:10|456.14|452.04|456.95|452.85|456.95|452.85|456.14|452.04|22
1634085320000|2021-10-13 00:35:20|456.9|452.8|456.79|452.69|456.95|452.85|456.75|452.65|13
1634085330000|2021-10-13 00:35:30|456.78|452.68|456.93|452.83|457|452.9|456.77|452.67|19
1634085340000|2021-10-13 00:35:40|456.94|452.84|457.64|453.54|457.65|453.55|456.94|452.84|25
1634085350000|2021-10-13 00:35:50|457.62|453.52|457.64|453.54|457.94|453.84|457.58|453.48|22
1634085360000|2021-10-13 00:36:00|457.65|453.55|457.93|453.83|458|453.9|457.65|453.55|21
1634085370000|2021-10-13 00:36:10|457.99|453.89|457.94|453.84|458.06|453.96|457.85|453.75|21
1634085380000|2021-10-13 00:36:20|457.95|453.85|458.1|454|458.17|454.07|457.95|453.85|15
1634085390000|2021-10-13 00:36:30|458.16|454.06|457.99|453.89|458.16|454.06|457.68|453.58|18
1634085400000|2021-10-13 00:36:40|458.1|454|458|453.9|458.14|454.04|457.97|453.87|20
1634085410000|2021-10-13 00:36:50|457.97|453.87|457.8|453.7|458.01|453.91|457.8|453.7|15
1634085420000|2021-10-13 00:37:00|457.81|453.71|457.16|453.06|457.86|453.76|457.16|453.06|26
1634085430000|2021-10-13 00:37:10|456.78|452.68|457.49|453.39|457.49|453.39|456.76|452.66|26
1634085440000|2021-10-13 00:37:20|457.48|453.38|457.09|452.99|457.48|453.38|457.09|452.99|20
1634085450000|2021-10-13 00:37:30|457.06|452.96|457.16|453.06|457.16|453.06|457.03|452.93|18
1634085460000|2021-10-13 00:37:40|457.15|453.05|456.86|452.76|457.3|453.2|456.8|452.7|29
1634085470000|2021-10-13 00:37:50|456.84|452.74|457.15|453.05|457.15|453.05|456.69|452.59|27
1634085480000|2021-10-13 00:38:00|457.17|453.07|457.17|453.07|457.5|453.4|457.1|453|27
1634085490000|2021-10-13 00:38:10|457.16|453.06|457.16|453.06|457.16|453.06|457.11|453.01|11
1634085500000|2021-10-13 00:38:20|457.15|453.05|457.26|453.16|457.26|453.16|457.12|453.02|11
1634085510000|2021-10-13 00:38:30|457.29|453.19|457.43|453.33|457.45|453.35|457.22|453.12|23
1634085520000|2021-10-13 00:38:40|457.55|453.45|458|453.9|458|453.9|457.51|453.41|12
1634085530000|2021-10-13 00:38:50|458.05|453.95|459.34|455.24|460.23|456.13|458.05|453.95|25
1634085540000|2021-10-13 00:39:00|459.31|455.21|459.74|455.64|459.85|455.75|459.25|455.15|29
1634085550000|2021-10-13 00:39:10|459.7|455.6|459.44|455.34|459.7|455.6|459.21|455.11|30
1634085560000|2021-10-13 00:39:20|459.51|455.41|459.63|455.53|459.66|455.56|459.31|455.21|20
1634085570000|2021-10-13 00:39:30|459.64|455.54|459.5|455.4|459.67|455.57|459.37|455.27|24
1634085580000|2021-10-13 00:39:40|459.36|455.26|459.69|455.59|459.69|455.59|458.9|454.8|30
1634085590000|2021-10-13 00:39:50|459.77|455.67|459.82|455.72|459.84|455.74|459.7|455.6|18
1634085600000|2021-10-13 00:40:00|459.76|455.66|459.76|455.66|459.79|455.69|459.64|455.54|18
1634085610000|2021-10-13 00:40:10|459.74|455.64|459.43|455.33|459.74|455.64|459.35|455.25|17
1634085620000|2021-10-13 00:40:20|459.44|455.34|459.58|455.48|459.59|455.49|459.39|455.29|17
1634085630000|2021-10-13 00:40:30|459.55|455.45|459.05|454.95|459.55|455.45|459.02|454.92|22
1634085640000|2021-10-13 00:40:40|459.09|454.99|459.11|455.01|459.13|455.03|459.09|454.99|8
1634085650000|2021-10-13 00:40:50|459.1|455|459.29|455.19|459.46|455.36|459.05|454.95|29
1634085660000|2021-10-13 00:41:00|459.43|455.33|459.6|455.5|459.7|455.6|459.43|455.33|12
1634085670000|2021-10-13 00:41:10|459.59|455.49|459.35|455.25|459.59|455.49|459.35|455.25|19
1634085680000|2021-10-13 00:41:20|459.36|455.26|459.24|455.14|459.41|455.31|459.22|455.12|22
1634085690000|2021-10-13 00:41:30|459.2|455.1|459.18|455.08|459.26|455.16|459.18|455.08|8
1634085700000|2021-10-13 00:41:40|459.1|455|459.23|455.13|459.23|455.13|459|454.9|15
1634085710000|2021-10-13 00:41:50|459.45|455.35|459.55|455.45|459.74|455.64|459.45|455.35|20
1634085720000|2021-10-13 00:42:00|459.54|455.44|459.6|455.5|459.67|455.57|459.54|455.44|22
1634085730000|2021-10-13 00:42:10|459.62|455.52|459.62|455.52|459.62|455.52|459.53|455.43|19
1634085740000|2021-10-13 00:42:20|459.59|455.49|459.49|455.39|459.59|455.49|459.49|455.39|12
1634085750000|2021-10-13 00:42:30|459.5|455.4|459.5|455.4|459.55|455.45|459.5|455.4|17
1634085760000|2021-10-13 00:42:40|459.56|455.46|459.33|455.23|459.56|455.46|459.29|455.19|20
1634085770000|2021-10-13 00:42:50|459.36|455.26|459.04|454.94|459.36|455.26|459.04|454.94|27
1634085780000|2021-10-13 00:43:00|458.96|454.86|459.15|455.05|459.38|455.28|458.94|454.84|29
1634085790000|2021-10-13 00:43:10|459.17|455.07|459.25|455.15|459.27|455.17|459.15|455.05|12
1634085800000|2021-10-13 00:43:20|459.22|455.12|459.04|454.94|459.23|455.13|459.04|454.94|16
1634085810000|2021-10-13 00:43:30|459.08|454.98|459.09|454.99|459.13|455.03|459.01|454.91|9
1634085820000|2021-10-13 00:43:40|459.05|454.95|458.93|454.83|459.05|454.95|458.9|454.8|23
1634085830000|2021-10-13 00:43:50|458.92|454.82|459|454.9|459.01|454.91|458.69|454.59|26
1634085840000|2021-10-13 00:44:00|459.05|454.95|459.15|455.05|459.18|455.08|459.05|454.95|21
1634085850000|2021-10-13 00:44:10|459.08|454.98|459.06|454.96|459.1|455|459.05|454.95|9
1634085860000|2021-10-13 00:44:20|459.08|454.98|459.1|455|459.29|455.19|459.04|454.94|20
1634085870000|2021-10-13 00:44:30|459.13|455.03|459.08|454.98|459.13|455.03|459.08|454.98|3
1634085880000|2021-10-13 00:44:40|459.06|454.96|458.97|454.87|459.06|454.96|458.91|454.81|18
1634085890000|2021-10-13 00:44:50|458.98|454.88|458.96|454.86|458.98|454.88|458.92|454.82|13
1634085900000|2021-10-13 00:45:00|458.97|454.87|458.91|454.81|459|454.9|458.9|454.8|12
1634085910000|2021-10-13 00:45:10|458.92|454.82|458.72|454.62|458.96|454.86|458.71|454.61|10
1634085920000|2021-10-13 00:45:20|458.75|454.65|459.05|454.95|459.09|454.99|458.75|454.65|27
1634085930000|2021-10-13 00:45:30|459.04|454.94|459.1|455|459.11|455.01|459.04|454.94|8
1634085940000|2021-10-13 00:45:40|459.12|455.02|458.75|454.65|459.13|455.03|458.75|454.65|16
1634085950000|2021-10-13 00:45:50|458.71|454.61|458.73|454.63|458.78|454.68|458.65|454.55|16
1634085960000|2021-10-13 00:46:00|458.72|454.62|458.73|454.63|458.8|454.7|458.72|454.62|10
1634085970000|2021-10-13 00:46:10|458.71|454.61|458.53|454.43|458.71|454.61|458.46|454.36|14
1634085980000|2021-10-13 00:46:20|458.52|454.42|458.7|454.6|458.71|454.61|458.51|454.41|18
1634085990000|2021-10-13 00:46:30|458.71|454.61|458.66|454.56|458.74|454.64|458.66|454.56|22
1634086000000|2021-10-13 00:46:40|458.65|454.55|458.64|454.54|458.65|454.55|458.62|454.52|7
1634086010000|2021-10-13 00:46:50|458.63|454.53|458.35|454.25|458.64|454.54|458.35|454.25|12
1634086020000|2021-10-13 00:47:00|458.4|454.3|458.35|454.25|458.4|454.3|458.32|454.22|6
1634086030000|2021-10-13 00:47:10|458.34|454.24|457.95|453.85|458.34|454.24|457.95|453.85|18
1634086040000|2021-10-13 00:47:20|457.94|453.84|457.89|453.79|458.01|453.91|457.89|453.79|14
1634086050000|2021-10-13 00:47:30|457.88|453.78|457.72|453.62|457.88|453.78|457.7|453.6|16
1634086060000|2021-10-13 00:47:40|457.73|453.63|457.8|453.7|457.81|453.71|457.73|453.63|7
1634086070000|2021-10-13 00:47:50|457.78|453.68|457.79|453.69|457.79|453.69|457.77|453.67|6
1634086080000|2021-10-13 00:48:00|457.69|453.59|457.63|453.53|457.7|453.6|457.63|453.53|4
1634086090000|2021-10-13 00:48:10|457.68|453.58|457.7|453.6|457.73|453.63|457.68|453.58|14
1634086100000|2021-10-13 00:48:20|457.69|453.59|457.69|453.59|457.7|453.6|457.69|453.59|3
1634086110000|2021-10-13 00:48:30|457.68|453.58|457.67|453.57|457.68|453.58|457.67|453.57|6
1634086120000|2021-10-13 00:48:40|457.68|453.58|457.72|453.62|457.75|453.65|457.67|453.57|13
1634086130000|2021-10-13 00:48:50|457.7|453.6|457.63|453.53|457.7|453.6|457.62|453.52|10
1634086140000|2021-10-13 00:49:00|457.62|453.52|457.51|453.41|457.62|453.52|457.5|453.4|8
1634086150000|2021-10-13 00:49:10|457.5|453.4|457.6|453.5|457.6|453.5|457.5|453.4|4
1634086160000|2021-10-13 00:49:20|457.65|453.55|457.6|453.5|457.65|453.55|457.6|453.5|5
1634086170000|2021-10-13 00:49:30|457.61|453.51|457.63|453.53|457.63|453.53|457.61|453.51|2
1634086180000|2021-10-13 00:49:40|457.61|453.51|457.63|453.53|457.63|453.53|457.61|453.51|5
1634086190000|2021-10-13 00:49:50|457.64|453.54|457.5|453.4|457.64|453.54|457.5|453.4|7
1634086200000|2021-10-13 00:50:00|457.49|453.39|457.4|453.3|457.5|453.4|457.4|453.3|6
1634086210000|2021-10-13 00:50:10|457.37|453.27|457.4|453.3|457.4|453.3|457.33|453.23|4
1634086220000|2021-10-13 00:50:20|457.41|453.31|457.48|453.38|457.51|453.41|457.41|453.31|10
1634086230000|2021-10-13 00:50:30|457.44|453.34|457.4|453.3|457.44|453.34|457.35|453.25|15
1634086240000|2021-10-13 00:50:40|457.39|453.29|457.41|453.31|457.41|453.31|457.35|453.25|6
1634086250000|2021-10-13 00:50:50|457.43|453.33|457.54|453.44|457.54|453.44|457.43|453.33|7
1634086260000|2021-10-13 00:51:00|457.53|453.43|457.57|453.47|457.6|453.5|457.53|453.43|13
1634086270000|2021-10-13 00:51:10|457.56|453.46|457.4|453.3|457.59|453.49|457.37|453.27|17
1634086280000|2021-10-13 00:51:20|457.38|453.28|457.32|453.22|457.38|453.28|457.32|453.22|3
1634086290000|2021-10-13 00:51:30|457.3|453.2|457.24|453.14|457.3|453.2|457.24|453.14|11
1634086300000|2021-10-13 00:51:40|457.26|453.16|457.21|453.11|457.26|453.16|457.21|453.11|3
1634086310000|2021-10-13 00:51:50|457.22|453.12|457.05|452.95|457.22|453.12|457.05|452.95|8
1634086320000|2021-10-13 00:52:00|457.1|453|456.98|452.88|457.1|453|456.98|452.88|9
1634086330000|2021-10-13 00:52:10|457|452.9|456.96|452.86|457.01|452.91|456.96|452.86|9
1634086340000|2021-10-13 00:52:20|456.95|452.85|456.88|452.78|456.96|452.86|456.88|452.78|11
1634086350000|2021-10-13 00:52:30|456.89|452.79|456.82|452.72|456.89|452.79|456.82|452.72|7
1634086360000|2021-10-13 00:52:40|456.89|452.79|456.9|452.8|456.95|452.85|456.89|452.79|14
1634086370000|2021-10-13 00:52:50|456.89|452.79|456.57|452.47|456.9|452.8|456.57|452.47|16
1634086380000|2021-10-13 00:53:00|456.56|452.46|456.7|452.6|456.76|452.66|456.56|452.46|13
1634086390000|2021-10-13 00:53:10|456.69|452.59|456.55|452.45|456.76|452.66|456.55|452.45|12
1634086400000|2021-10-13 00:53:20|456.54|452.44|456.65|452.55|456.71|452.61|456.54|452.44|8
1634086410000|2021-10-13 00:53:30|456.63|452.53|456.8|452.7|456.8|452.7|456.63|452.53|7
1634086420000|2021-10-13 00:53:40|456.85|452.75|456.89|452.79|456.9|452.8|456.84|452.74|8
1634086430000|2021-10-13 00:53:50|456.88|452.78|456.89|452.79|456.89|452.79|456.85|452.75|8
1634086440000|2021-10-13 00:54:00|456.9|452.8|457.37|453.27|457.37|453.27|456.89|452.79|10
1634086450000|2021-10-13 00:54:10|457.38|453.28|457.8|453.7|457.8|453.7|457.38|453.28|17
1634086460000|2021-10-13 00:54:20|457.85|453.75|457.85|453.75|457.85|453.75|457.85|453.75|1
1634086470000|2021-10-13 00:54:30|457.94|453.84|457.78|453.68|457.95|453.85|457.75|453.65|14
1634086480000|2021-10-13 00:54:40|457.8|453.7|457.8|453.7|457.8|453.7|457.78|453.68|3
1634086490000|2021-10-13 00:54:50|457.82|453.72|457.34|453.24|457.82|453.72|457.34|453.24|16
1634086500000|2021-10-13 00:55:00|457.37|453.27|457.47|453.37|457.57|453.47|457.37|453.27|17
1634086510000|2021-10-13 00:55:10|457.46|453.36|457.44|453.34|457.46|453.36|457.44|453.34|3
1634086520000|2021-10-13 00:55:20|457.47|453.37|457.64|453.54|457.7|453.6|457.46|453.36|16
1634086530000|2021-10-13 00:55:30|457.65|453.55|457.65|453.55|457.65|453.55|457.58|453.48|8
1634086540000|2021-10-13 00:55:40|457.66|453.56|457.68|453.58|457.68|453.58|457.66|453.56|2
1634086550000|2021-10-13 00:55:50|457.6|453.5|457.55|453.45|457.61|453.51|457.54|453.44|9
1634086560000|2021-10-13 00:56:00|457.56|453.46|457.53|453.43|457.56|453.46|457.53|453.43|4
1634086570000|2021-10-13 00:56:10|457.54|453.44|457.57|453.47|457.57|453.47|457.54|453.44|2
1634086580000|2021-10-13 00:56:20|457.59|453.49|457.6|453.5|457.6|453.5|457.59|453.49|4
1634086590000|2021-10-13 00:56:30|457.58|453.48|457.61|453.51|457.61|453.51|457.58|453.48|5
1634086600000|2021-10-13 00:56:40|457.6|453.5|457.55|453.45|457.6|453.5|457.5|453.4|5
1634086620000|2021-10-13 00:57:00|457.52|453.42|457.56|453.46|457.61|453.51|457.52|453.42|13
1634086630000|2021-10-13 00:57:10|457.53|453.43|457.38|453.28|457.53|453.43|457.33|453.23|15
1634086640000|2021-10-13 00:57:20|457.37|453.27|457.36|453.26|457.38|453.28|457.35|453.25|4
1634086650000|2021-10-13 00:57:30|457.32|453.22|457.2|453.1|457.36|453.26|457.2|453.1|9
1634086660000|2021-10-13 00:57:40|457.17|453.07|457.25|453.15|457.3|453.2|457.15|453.05|9
1634086670000|2021-10-13 00:57:50|457.22|453.12|457.26|453.16|457.28|453.18|457.21|453.11|15
1634086680000|2021-10-13 00:58:00|457.29|453.19|457.26|453.16|457.29|453.19|457.26|453.16|4
1634086700000|2021-10-13 00:58:20|457.22|453.12|457.21|453.11|457.22|453.12|457.2|453.1|4
1634086710000|2021-10-13 00:58:30|457.22|453.12|457.6|453.5|457.6|453.5|457.21|453.11|12
1634086720000|2021-10-13 00:58:40|457.73|453.63|457.84|453.74|457.89|453.79|457.71|453.61|12
1634086730000|2021-10-13 00:58:50|457.85|453.75|457.73|453.63|457.89|453.79|457.72|453.62|13
1634086740000|2021-10-13 00:59:00|457.71|453.61|457.81|453.71|457.82|453.72|457.71|453.61|7
1634086750000|2021-10-13 00:59:10|457.82|453.72|458.11|454.01|458.15|454.05|457.82|453.72|24
1634086760000|2021-10-13 00:59:20|458.12|454.02|459.01|454.91|459.06|454.96|458.12|454.02|25
1634086770000|2021-10-13 00:59:30|459.02|454.92|459.51|455.41|459.51|455.41|459.02|454.92|22
1634086780000|2021-10-13 00:59:40|459.55|455.45|459.66|455.56|459.7|455.6|459.55|455.45|13
1634086790000|2021-10-13 00:59:50|459.7|455.6|459.8|455.7|459.82|455.72|459.61|455.51|24
1634086800000|2021-10-13 01:00:00|459.81|455.71|459.55|455.45|459.85|455.75|459.49|455.39|21
1634086810000|2021-10-13 01:00:10|459.56|455.46|459.46|455.36|459.62|455.52|459.46|455.36|10
1634086820000|2021-10-13 01:00:20|459.5|455.4|459.2|455.1|459.5|455.4|459.2|455.1|11
1634086830000|2021-10-13 01:00:30|459.19|455.09|459.13|455.03|459.2|455.1|459.12|455.02|15
1634086840000|2021-10-13 01:00:40|459.08|454.98|459.14|455.04|459.14|455.04|459|454.9|18
1634086850000|2021-10-13 01:00:50|459.1|455|459.21|455.11|459.21|455.11|459.1|455|7
1634086860000|2021-10-13 01:01:00|459.2|455.1|459.3|455.2|459.3|455.2|459.2|455.1|12
1634086870000|2021-10-13 01:01:10|459.28|455.18|458.97|454.87|459.28|455.18|458.97|454.87|20
1634086880000|2021-10-13 01:01:20|458.96|454.86|459|454.9|459|454.9|458.96|454.86|7
1634086890000|2021-10-13 01:01:30|458.95|454.85|458.98|454.88|459.01|454.91|458.95|454.85|4
1634086900000|2021-10-13 01:01:40|458.94|454.84|458.98|454.88|459.02|454.92|458.94|454.84|7
1634086910000|2021-10-13 01:01:50|459.01|454.91|458.97|454.87|459.01|454.91|458.96|454.86|13
1634086920000|2021-10-13 01:02:00|458.96|454.86|458.47|454.37|458.96|454.86|458.43|454.33|16
1634086930000|2021-10-13 01:02:10|458.42|454.32|458.14|454.04|458.51|454.41|457.9|453.8|29
1634086940000|2021-10-13 01:02:20|458.09|453.99|458.19|454.09|458.19|454.09|458|453.9|17
1634086950000|2021-10-13 01:02:30|458.2|454.1|458.02|453.92|458.22|454.12|458|453.9|8
1634086960000|2021-10-13 01:02:40|458.03|453.93|458.39|454.29|458.39|454.29|458.02|453.92|18
1634086970000|2021-10-13 01:02:50|458.4|454.3|458.39|454.29|458.48|454.38|458.27|454.17|17
1634086980000|2021-10-13 01:03:00|458.37|454.27|458.32|454.22|458.4|454.3|458.24|454.14|13
1634086990000|2021-10-13 01:03:10|458.38|454.28|458.23|454.13|458.44|454.34|458.2|454.1|19
1634087000000|2021-10-13 01:03:20|458.25|454.15|457.78|453.68|458.25|454.15|457.78|453.68|22
1634087010000|2021-10-13 01:03:30|457.82|453.72|457.48|453.38|457.82|453.72|457.48|453.38|14
1634087020000|2021-10-13 01:03:40|457.5|453.4|457.4|453.3|457.58|453.48|457.4|453.3|13
1634087030000|2021-10-13 01:03:50|457.38|453.28|457.08|452.98|457.38|453.28|457.08|452.98|13
1634087040000|2021-10-13 01:04:00|457.03|452.93|457.05|452.95|457.2|453.1|456.84|452.74|18
1634087050000|2021-10-13 01:04:10|457.02|452.92|456.98|452.88|457.07|452.97|456.95|452.85|15
1634087060000|2021-10-13 01:04:20|457.02|452.92|457.02|452.92|457.04|452.94|456.95|452.85|16
1634087070000|2021-10-13 01:04:30|457.01|452.91|457.06|452.96|457.06|452.96|456.96|452.86|15
1634087080000|2021-10-13 01:04:40|457.07|452.97|457.26|453.16|457.27|453.17|457.07|452.97|25
1634087090000|2021-10-13 01:04:50|457.27|453.17|457.5|453.4|457.5|453.4|457.26|453.16|20
1634087100000|2021-10-13 01:05:00|457.51|453.41|457.6|453.5|457.6|453.5|457.51|453.41|4
1634087110000|2021-10-13 01:05:10|457.65|453.55|457.63|453.53|457.65|453.55|457.61|453.51|9
1634087120000|2021-10-13 01:05:20|457.64|453.54|457.7|453.6|457.7|453.6|457.63|453.53|10
1634087130000|2021-10-13 01:05:30|457.71|453.61|458.3|454.2|458.33|454.23|457.71|453.61|12
1634087140000|2021-10-13 01:05:40|458.33|454.23|458.24|454.14|458.33|454.23|458.06|453.96|21
1634087150000|2021-10-13 01:05:50|458.25|454.15|458.13|454.03|458.32|454.22|458.11|454.01|21
1634087160000|2021-10-13 01:06:00|458.11|454.01|457.77|453.67|458.11|454.01|457.75|453.65|23
1634087170000|2021-10-13 01:06:10|457.78|453.68|457.38|453.28|457.8|453.7|457.38|453.28|15
1634087180000|2021-10-13 01:06:20|457.44|453.34|457.61|453.51|457.64|453.54|457.35|453.25|18
1634087190000|2021-10-13 01:06:30|457.65|453.55|457.65|453.55|457.67|453.57|457.65|453.55|3
1634087200000|2021-10-13 01:06:40|457.66|453.56|457.98|453.88|457.98|453.88|457.66|453.56|18
1634087210000|2021-10-13 01:06:50|457.99|453.89|458.02|453.92|458.1|454|457.95|453.85|18
1634087220000|2021-10-13 01:07:00|458.03|453.93|457.97|453.87|458.07|453.97|457.93|453.83|22
1634087230000|2021-10-13 01:07:10|457.89|453.79|457.7|453.6|457.89|453.79|457.69|453.59|10
1634087240000|2021-10-13 01:07:20|457.71|453.61|457.55|453.45|457.71|453.61|457.55|453.45|16
1634087250000|2021-10-13 01:07:30|457.56|453.46|457.5|453.4|457.68|453.58|457.5|453.4|16
1634087260000|2021-10-13 01:07:40|457.52|453.42|457.32|453.22|457.52|453.42|457.27|453.17|13
1634087270000|2021-10-13 01:07:50|457.31|453.21|457.5|453.4|457.56|453.46|457.31|453.21|18
1634087280000|2021-10-13 01:08:00|457.53|453.43|457.51|453.41|457.53|453.43|457.5|453.4|5
1634087290000|2021-10-13 01:08:10|457.45|453.35|457.65|453.55|457.67|453.57|457.39|453.29|18
1634087300000|2021-10-13 01:08:20|457.68|453.58|457.44|453.34|457.68|453.58|457.43|453.33|15
1634087310000|2021-10-13 01:08:30|457.45|453.35|457.28|453.18|457.46|453.36|457.28|453.18|16
1634087320000|2021-10-13 01:08:40|457.27|453.17|457.12|453.02|457.28|453.18|457.12|453.02|15
1634087330000|2021-10-13 01:08:50|457.11|453.01|457.04|452.94|457.11|453.01|456.95|452.85|13
1634087340000|2021-10-13 01:09:00|456.9|452.8|457.01|452.91|457.03|452.93|456.85|452.75|18
1634087350000|2021-10-13 01:09:10|457.03|452.93|456.92|452.82|457.03|452.93|456.88|452.78|15
1634087360000|2021-10-13 01:09:20|456.93|452.83|457.08|452.98|457.12|453.02|456.87|452.77|15
1634087370000|2021-10-13 01:09:30|457.14|453.04|457.13|453.03|457.15|453.05|457.13|453.03|4
1634087380000|2021-10-13 01:09:40|457.18|453.08|457.19|453.09|457.19|453.09|457.18|453.08|2
1634087390000|2021-10-13 01:09:50|457.2|453.1|457.17|453.07|457.29|453.19|457.15|453.05|8
1634087400000|2021-10-13 01:10:00|457.2|453.1|457.13|453.03|457.23|453.13|457.08|452.98|9
1634087410000|2021-10-13 01:10:10|457.12|453.02|457.17|453.07|457.45|453.35|457.12|453.02|14
1634087420000|2021-10-13 01:10:20|457.15|453.05|456.89|452.79|457.2|453.1|456.89|452.79|14
1634087430000|2021-10-13 01:10:30|456.88|452.78|456.77|452.67|456.88|452.78|456.77|452.67|9
1634087440000|2021-10-13 01:10:40|456.75|452.65|456.76|452.66|456.78|452.68|456.75|452.65|5
1634087450000|2021-10-13 01:10:50|456.77|452.67|456.9|452.8|456.9|452.8|456.7|452.6|15
1634087460000|2021-10-13 01:11:00|456.91|452.81|456.9|452.8|456.91|452.81|456.9|452.8|2
1634087470000|2021-10-13 01:11:10|456.93|452.83|457.2|453.1|457.21|453.11|456.93|452.83|9
1634087480000|2021-10-13 01:11:20|457.3|453.2|457.08|452.98|457.33|453.23|457.05|452.95|11
1634087490000|2021-10-13 01:11:30|457.06|452.96|457.03|452.93|457.06|452.96|456.99|452.89|12
1634087500000|2021-10-13 01:11:40|457.06|452.96|457.03|452.93|457.06|452.96|457.01|452.91|8
1634087510000|2021-10-13 01:11:50|457.02|452.92|457.5|453.4|457.5|453.4|457.02|452.92|17
1634087520000|2021-10-13 01:12:00|457.54|453.44|457.9|453.8|457.91|453.81|457.54|453.44|13
1634087530000|2021-10-13 01:12:10|457.87|453.77|457.68|453.58|457.87|453.77|457.68|453.58|13
1634087540000|2021-10-13 01:12:20|457.66|453.56|457.61|453.51|457.68|453.58|457.61|453.51|8
1634087550000|2021-10-13 01:12:30|457.6|453.5|457.66|453.56|457.66|453.56|457.6|453.5|4
1634087560000|2021-10-13 01:12:40|457.63|453.53|457.7|453.6|457.7|453.6|457.63|453.53|4
1634087570000|2021-10-13 01:12:50|457.68|453.58|457.7|453.6|457.71|453.61|457.68|453.58|5
1634087580000|2021-10-13 01:13:00|457.59|453.49|457.38|453.28|457.6|453.5|457.37|453.27|18
1634087590000|2021-10-13 01:13:10|457.4|453.3|457.35|453.25|457.43|453.33|457.35|453.25|8
1634087600000|2021-10-13 01:13:20|457.37|453.27|457.16|453.06|457.37|453.27|457.16|453.06|8
1634087610000|2021-10-13 01:13:30|457.15|453.05|457.21|453.11|457.24|453.14|457.15|453.05|8
1634087620000|2021-10-13 01:13:40|457.22|453.12|457.16|453.06|457.24|453.14|457.15|453.05|9
1634087630000|2021-10-13 01:13:50|457.17|453.07|457.06|452.96|457.17|453.07|456.97|452.87|14
1634087640000|2021-10-13 01:14:00|457.05|452.95|456.96|452.86|457.05|452.95|456.86|452.76|15
1634087650000|2021-10-13 01:14:10|456.97|452.87|457.13|453.03|457.19|453.09|456.94|452.84|15
1634087660000|2021-10-13 01:14:20|457.14|453.04|457.23|453.13|457.23|453.13|457.05|452.95|20
1634087670000|2021-10-13 01:14:30|457.24|453.14|457.2|453.1|457.24|453.14|457.2|453.1|2
1634087680000|2021-10-13 01:14:40|457.24|453.14|457.23|453.13|457.24|453.14|457.23|453.13|4
1634087690000|2021-10-13 01:14:50|457.24|453.14|457.39|453.29|457.39|453.29|457.23|453.13|9
1634087700000|2021-10-13 01:15:00|457.4|453.3|457.34|453.24|457.54|453.44|457.34|453.24|19
1634087710000|2021-10-13 01:15:10|457.35|453.25|457.51|453.41|457.55|453.45|457.28|453.18|21
1634087720000|2021-10-13 01:15:20|457.57|453.47|457.72|453.62|457.72|453.62|457.57|453.47|7
1634087730000|2021-10-13 01:15:30|457.87|453.77|457.92|453.82|458.04|453.94|457.87|453.77|12
1634087740000|2021-10-13 01:15:40|457.9|453.8|457.95|453.85|457.95|453.85|457.9|453.8|3
1634087750000|2021-10-13 01:15:50|457.91|453.81|457.93|453.83|457.93|453.83|457.91|453.81|2
1634087760000|2021-10-13 01:16:00|457.92|453.82|458|453.9|458|453.9|457.91|453.81|7
1634087770000|2021-10-13 01:16:10|457.92|453.82|457.98|453.88|457.98|453.88|457.91|453.81|4
1634087780000|2021-10-13 01:16:20|458|453.9|457.98|453.88|458.03|453.93|457.93|453.83|9
1634087790000|2021-10-13 01:16:30|457.95|453.85|457.69|453.59|457.95|453.85|457.69|453.59|20
1634087800000|2021-10-13 01:16:40|457.65|453.55|457.29|453.19|457.65|453.55|457.29|453.19|24
1634087810000|2021-10-13 01:16:50|457.28|453.18|457.24|453.14|457.28|453.18|457.21|453.11|10
1634087820000|2021-10-13 01:17:00|457.25|453.15|457.2|453.1|457.27|453.17|457.16|453.06|15
1634087830000|2021-10-13 01:17:10|457.19|453.09|457.2|453.1|457.22|453.12|457.16|453.06|12
1634087840000|2021-10-13 01:17:20|457.22|453.12|457.37|453.27|457.41|453.31|457.17|453.07|13
1634087850000|2021-10-13 01:17:30|457.36|453.26|457.7|453.6|457.71|453.61|457.36|453.26|17
1634087860000|2021-10-13 01:17:40|457.71|453.61|457.62|453.52|457.71|453.61|457.6|453.5|19
1634087870000|2021-10-13 01:17:50|457.58|453.48|457.7|453.6|457.7|453.6|457.56|453.46|8
1634087890000|2021-10-13 01:18:10|457.6|453.5|457.6|453.5|457.6|453.5|457.6|453.5|1
1634087900000|2021-10-13 01:18:20|457.4|453.3|457.4|453.3|457.4|453.3|457.4|453.3|1
1634087910000|2021-10-13 01:18:30|457.45|453.35|457.5|453.4|457.5|453.4|457.45|453.35|2
1634087920000|2021-10-13 01:18:40|457.6|453.5|457.35|453.25|457.6|453.5|457.35|453.25|4
1634087940000|2021-10-13 01:19:00|457.27|453.17|457.27|453.17|457.27|453.17|457.27|453.17|1
1634087950000|2021-10-13 01:19:10|457.34|453.24|457.19|453.09|457.34|453.24|457.19|453.09|11
1634087960000|2021-10-13 01:19:20|457.28|453.18|457.35|453.25|457.35|453.25|457.28|453.18|3
1634087970000|2021-10-13 01:19:30|457.36|453.26|457.38|453.28|457.38|453.28|457.36|453.26|2
1634087980000|2021-10-13 01:19:40|457.46|453.36|457.46|453.36|457.46|453.36|457.46|453.36|1
1634087990000|2021-10-13 01:19:50|457.58|453.48|457.68|453.58|457.68|453.58|457.58|453.48|2
1634088000000|2021-10-13 01:20:00|457.73|453.63|457.78|453.68|457.78|453.68|457.73|453.63|2
1634088010000|2021-10-13 01:20:10|457.95|453.85|457.85|453.75|457.95|453.85|457.85|453.75|2
1634088020000|2021-10-13 01:20:20|457.75|453.65|457.75|453.65|457.75|453.65|457.75|453.65|1
1634088030000|2021-10-13 01:20:30|457.7|453.6|457.7|453.6|457.7|453.6|457.7|453.6|1
1634088050000|2021-10-13 01:20:50|457.65|453.55|457.59|453.49|457.65|453.55|457.59|453.49|2
1634088060000|2021-10-13 01:21:00|457.6|453.5|457.6|453.5|457.6|453.5|457.6|453.5|1
1634088080000|2021-10-13 01:21:20|457.4|453.3|457.4|453.3|457.4|453.3|457.4|453.3|1
1634088090000|2021-10-13 01:21:30|457.2|453.1|457.2|453.1|457.2|453.1|457.2|453.1|1
1634088100000|2021-10-13 01:21:40|457.17|453.07|457.17|453.07|457.17|453.07|457.17|453.07|1
1634088110000|2021-10-13 01:21:50|457.2|453.1|457.2|453.1|457.2|453.1|457.2|453.1|1
1634088130000|2021-10-13 01:22:10|457.22|453.12|457.22|453.12|457.22|453.12|457.22|453.12|1
1634088140000|2021-10-13 01:22:20|457.23|453.13|457.26|453.16|457.26|453.16|457.22|453.12|3
1634088150000|2021-10-13 01:22:30|457.22|453.12|457.39|453.29|457.44|453.34|457.2|453.1|7
1634088160000|2021-10-13 01:22:40|457.35|453.25|457.3|453.2|457.35|453.25|457.3|453.2|2
1634088170000|2021-10-13 01:22:50|457.25|453.15|457.1|453|457.25|453.15|457.1|453|7
1634088180000|2021-10-13 01:23:00|457.02|452.92|457.1|453|457.1|453|457.02|452.92|6
1634088190000|2021-10-13 01:23:10|457.15|453.05|457.1|453|457.15|453.05|457.04|452.94|13
1634088200000|2021-10-13 01:23:20|457.2|453.1|457.27|453.17|457.39|453.29|457.2|453.1|17
1634088210000|2021-10-13 01:23:30|457.26|453.16|457.2|453.1|457.3|453.2|457.2|453.1|10
1634088220000|2021-10-13 01:23:40|457.21|453.11|457.26|453.16|457.27|453.17|457.21|453.11|11
1634088230000|2021-10-13 01:23:50|457.27|453.17|457.4|453.3|457.4|453.3|457.25|453.15|10
1634088240000|2021-10-13 01:24:00|457.44|453.34|457.36|453.26|457.46|453.36|457.35|453.25|9
1634088250000|2021-10-13 01:24:10|457.33|453.23|457.18|453.08|457.33|453.23|457.18|453.08|13
1634088260000|2021-10-13 01:24:20|457.17|453.07|457.04|452.94|457.17|453.07|457.02|452.92|11
1634088270000|2021-10-13 01:24:30|457.05|452.95|457.04|452.94|457.05|452.95|457.04|452.94|4
1634088280000|2021-10-13 01:24:40|457.05|452.95|457.05|452.95|457.07|452.97|457|452.9|10
1634088290000|2021-10-13 01:24:50|457|452.9|457|452.9|457.06|452.96|457|452.9|3
1634088300000|2021-10-13 01:25:00|457.09|452.99|457.14|453.04|457.14|453.04|457.09|452.99|2
1634088310000|2021-10-13 01:25:10|457.12|453.02|457.3|453.2|457.3|453.2|457.12|453.02|8
1634088320000|2021-10-13 01:25:20|457.31|453.21|457.43|453.33|457.56|453.46|457.3|453.2|17
1634088330000|2021-10-13 01:25:30|457.44|453.34|457.4|453.3|457.45|453.35|457.27|453.17|20
1634088340000|2021-10-13 01:25:40|457.41|453.31|457.4|453.3|457.41|453.31|457.4|453.3|2
1634088350000|2021-10-13 01:25:50|457.41|453.31|457.29|453.19|457.41|453.31|457.25|453.15|11
1634088360000|2021-10-13 01:26:00|457.3|453.2|457.36|453.26|457.39|453.29|457.3|453.2|7
1634088380000|2021-10-13 01:26:20|457.31|453.21|457.22|453.12|457.33|453.23|457.22|453.12|9
1634088390000|2021-10-13 01:26:30|457.23|453.13|456.99|452.89|457.26|453.16|456.97|452.87|11
1634088400000|2021-10-13 01:26:40|456.98|452.88|456.98|452.88|456.99|452.89|456.98|452.88|5
1634088410000|2021-10-13 01:26:50|456.97|452.87|457.01|452.91|457.01|452.91|456.97|452.87|2
1634088420000|2021-10-13 01:27:00|457.02|452.92|456.96|452.86|457.06|452.96|456.94|452.84|19
1634088430000|2021-10-13 01:27:10|456.95|452.85|456.94|452.84|456.96|452.86|456.93|452.83|10
1634088440000|2021-10-13 01:27:20|456.93|452.83|456.71|452.61|456.93|452.83|456.7|452.6|16
1634088450000|2021-10-13 01:27:30|456.7|452.6|456.68|452.58|456.71|452.61|456.61|452.51|8
1634088460000|2021-10-13 01:27:40|456.69|452.59|456.73|452.63|456.74|452.64|456.65|452.55|10
1634088470000|2021-10-13 01:27:50|456.71|452.61|456.6|452.5|456.72|452.62|456.6|452.5|10
1634088480000|2021-10-13 01:28:00|456.62|452.52|456.31|452.21|456.62|452.52|456.3|452.2|21
1634088490000|2021-10-13 01:28:10|456.32|452.22|456.39|452.29|456.41|452.31|456.31|452.21|11
1634088500000|2021-10-13 01:28:20|456.41|452.31|456.45|452.35|456.45|452.35|456.41|452.31|4
1634088510000|2021-10-13 01:28:30|456.46|452.36|456.6|452.5|456.6|452.5|456.45|452.35|12
1634088520000|2021-10-13 01:28:40|456.57|452.47|456.7|452.6|456.75|452.65|456.57|452.47|10
1634088530000|2021-10-13 01:28:50|456.71|452.61|456.51|452.41|456.71|452.61|456.5|452.4|9
1634088540000|2021-10-13 01:29:00|456.52|452.42|456.48|452.38|456.57|452.47|456.47|452.37|15
1634088550000|2021-10-13 01:29:10|456.49|452.39|456.46|452.36|456.51|452.41|456.46|452.36|9
1634088560000|2021-10-13 01:29:20|456.44|452.34|456.4|452.3|456.44|452.34|456.39|452.29|4
1634088570000|2021-10-13 01:29:30|456.41|452.31|456.36|452.26|456.48|452.38|456.31|452.21|17
1634088580000|2021-10-13 01:29:40|456.35|452.25|456.36|452.26|456.37|452.27|456.32|452.22|11
1634088590000|2021-10-13 01:29:50|456.37|452.27|456.5|452.4|456.5|452.4|456.37|452.27|13
1634088600000|2021-10-13 01:30:00|456.52|452.42|456.52|452.42|456.54|452.44|456.5|452.4|9
1634088610000|2021-10-13 01:30:10|456.55|452.45|456.5|452.4|456.55|452.45|456.49|452.39|6
1634088620000|2021-10-13 01:30:20|456.47|452.37|456.36|452.26|456.47|452.37|456.35|452.25|11
1634088630000|2021-10-13 01:30:30|456.39|452.29|456.41|452.31|456.44|452.34|456.38|452.28|7
1634088640000|2021-10-13 01:30:40|456.39|452.29|456.36|452.26|456.41|452.31|456.31|452.21|12
1634088650000|2021-10-13 01:30:50|456.35|452.25|456.35|452.25|456.35|452.25|456.33|452.23|3
1634088660000|2021-10-13 01:31:00|456.32|452.22|456.34|452.24|456.36|452.26|456.31|452.21|11
1634088670000|2021-10-13 01:31:10|456.35|452.25|455.98|451.88|456.37|452.27|455.8|451.7|25
1634088680000|2021-10-13 01:31:20|455.99|451.89|456.03|451.93|456.03|451.93|455.98|451.88|5
1634088690000|2021-10-13 01:31:30|456.01|451.91|455.9|451.8|456.01|451.91|455.9|451.8|5
1634088700000|2021-10-13 01:31:40|455.97|451.87|455.98|451.88|455.99|451.89|455.94|451.84|14
1634088710000|2021-10-13 01:31:50|456.03|451.93|455.85|451.75|456.03|451.93|455.78|451.68|16
1634088720000|2021-10-13 01:32:00|455.9|451.8|455.93|451.83|456.01|451.91|455.85|451.75|17
1634088730000|2021-10-13 01:32:10|455.94|451.84|455.9|451.8|456|451.9|455.89|451.79|5
1634088740000|2021-10-13 01:32:20|455.94|451.84|456.2|452.1|456.2|452.1|455.94|451.84|14
1634088750000|2021-10-13 01:32:30|456.19|452.09|456.19|452.09|456.19|452.09|456.16|452.06|6
1634088760000|2021-10-13 01:32:40|456.2|452.1|456.11|452.01|456.2|452.1|456.11|452.01|5
1634088770000|2021-10-13 01:32:50|456.05|451.95|456.02|451.92|456.13|452.03|456.02|451.92|8
1634088780000|2021-10-13 01:33:00|455.98|451.88|455.97|451.87|456.08|451.98|455.93|451.83|13
1634088790000|2021-10-13 01:33:10|455.98|451.88|455.99|451.89|456.04|451.94|455.97|451.87|8
1634088800000|2021-10-13 01:33:20|455.98|451.88|456.06|451.96|456.06|451.96|455.96|451.86|6
1634088810000|2021-10-13 01:33:30|456.01|451.91|455.91|451.81|456.01|451.91|455.91|451.81|6
1634088820000|2021-10-13 01:33:40|455.94|451.84|456.01|451.91|456.04|451.94|455.88|451.78|11
1634088830000|2021-10-13 01:33:50|456.09|451.99|456.3|452.2|456.3|452.2|456.03|451.93|9
1634088840000|2021-10-13 01:34:00|456.27|452.17|456.33|452.23|456.33|452.23|456.22|452.12|7
1634088850000|2021-10-13 01:34:10|456.34|452.24|456.25|452.15|456.34|452.24|456.25|452.15|4
1634088860000|2021-10-13 01:34:20|456.3|452.2|456.11|452.01|456.3|452.2|456|451.9|12
1634088870000|2021-10-13 01:34:30|456.1|452|456.06|451.96|456.1|452|456.06|451.96|3
1634088880000|2021-10-13 01:34:40|456.05|451.95|456.12|452.02|456.12|452.02|456.04|451.94|5
1634088890000|2021-10-13 01:34:50|456.1|452|456.07|451.97|456.1|452|456.07|451.97|5
1634088900000|2021-10-13 01:35:00|456.08|451.98|456.03|451.93|456.08|451.98|456.03|451.93|8
1634088910000|2021-10-13 01:35:10|455.99|451.89|456.19|452.09|456.2|452.1|455.96|451.86|23
1634088920000|2021-10-13 01:35:20|456.21|452.11|456.35|452.25|456.45|452.35|456.21|452.11|25
1634088930000|2021-10-13 01:35:30|456.36|452.26|456.42|452.32|456.44|452.34|456.36|452.26|8
1634088940000|2021-10-13 01:35:40|456.41|452.31|456.49|452.39|456.49|452.39|456.39|452.29|11
1634088950000|2021-10-13 01:35:50|456.51|452.41|456.47|452.37|456.51|452.41|456.45|452.35|12
1634088960000|2021-10-13 01:36:00|456.48|452.38|456.28|452.18|456.57|452.47|456.27|452.17|24
1634088970000|2021-10-13 01:36:10|456.27|452.17|456.25|452.15|456.28|452.18|456.25|452.15|9
1634088980000|2021-10-13 01:36:20|456.26|452.16|456.26|452.16|456.26|452.16|456.26|452.16|1
1634089000000|2021-10-13 01:36:40|456.28|452.18|456.27|452.17|456.3|452.2|456.26|452.16|9
1634089010000|2021-10-13 01:36:50|456.25|452.15|456.25|452.15|456.27|452.17|456.19|452.09|14
1634089020000|2021-10-13 01:37:00|456.26|452.16|456.25|452.15|456.26|452.16|456.25|452.15|4
1634089030000|2021-10-13 01:37:10|456.22|452.12|456.07|451.97|456.23|452.13|456.07|451.97|10
1634089040000|2021-10-13 01:37:20|456.09|451.99|456.26|452.16|456.26|452.16|456.09|451.99|12
1634089050000|2021-10-13 01:37:30|456.27|452.17|456.37|452.27|456.41|452.31|456.27|452.17|19
1634089060000|2021-10-13 01:37:40|456.38|452.28|456.46|452.36|456.48|452.38|456.38|452.28|6
1634089070000|2021-10-13 01:37:50|456.48|452.38|456.43|452.33|456.48|452.38|456.43|452.33|4
1634089080000|2021-10-13 01:38:00|456.41|452.31|456.29|452.19|456.41|452.31|456.29|452.19|8
1634089090000|2021-10-13 01:38:10|456.3|452.2|456.28|452.18|456.34|452.24|456.28|452.18|6
1634089100000|2021-10-13 01:38:20|456.34|452.24|456.41|452.31|456.41|452.31|456.33|452.23|11
1634089110000|2021-10-13 01:38:30|456.38|452.28|456.41|452.31|456.41|452.31|456.35|452.25|15
1634089120000|2021-10-13 01:38:40|456.4|452.3|456.38|452.28|456.4|452.3|456.36|452.26|8
1634089130000|2021-10-13 01:38:50|456.37|452.27|456.15|452.05|456.37|452.27|456.14|452.04|15
1634089140000|2021-10-13 01:39:00|456.13|452.03|456.12|452.02|456.15|452.05|456.11|452.01|7
1634089150000|2021-10-13 01:39:10|456.11|452.01|456.21|452.11|456.3|452.2|456.11|452.01|12
1634089160000|2021-10-13 01:39:20|456.2|452.1|456.22|452.12|456.24|452.14|456.2|452.1|7
1634089170000|2021-10-13 01:39:30|456.21|452.11|456.3|452.2|456.3|452.2|456.2|452.1|8
1634089180000|2021-10-13 01:39:40|456.29|452.19|456.16|452.06|456.3|452.2|456.16|452.06|18
1634089190000|2021-10-13 01:39:50|456.2|452.1|456.24|452.14|456.25|452.15|456.18|452.08|12
1634089200000|2021-10-13 01:40:00|456.25|452.15|456.45|452.35|456.45|452.35|456.25|452.15|22
1634089210000|2021-10-13 01:40:10|456.44|452.34|456.36|452.26|456.45|452.35|456.36|452.26|10
1634089220000|2021-10-13 01:40:20|456.35|452.25|456.38|452.28|456.38|452.28|456.35|452.25|6
1634089230000|2021-10-13 01:40:30|456.41|452.31|456.24|452.14|456.41|452.31|456.21|452.11|20
1634089240000|2021-10-13 01:40:40|456.23|452.13|456.21|452.11|456.31|452.21|456.17|452.07|15
1634089250000|2021-10-13 01:40:50|456.22|452.12|456.14|452.04|456.24|452.14|456.14|452.04|6
1634089260000|2021-10-13 01:41:00|456.15|452.05|456.16|452.06|456.16|452.06|456.14|452.04|6
1634089280000|2021-10-13 01:41:20|456.19|452.09|456.17|452.07|456.2|452.1|456.17|452.07|3
1634089290000|2021-10-13 01:41:30|456.18|452.08|456.18|452.08|456.18|452.08|456.18|452.08|1
1634089300000|2021-10-13 01:41:40|456.17|452.07|456.19|452.09|456.19|452.09|456.14|452.04|7
1634089310000|2021-10-13 01:41:50|456.18|452.08|456.16|452.06|456.18|452.08|456.14|452.04|8
1634089320000|2021-10-13 01:42:00|456.18|452.08|456.1|452|456.2|452.1|456.1|452|13
1634089330000|2021-10-13 01:42:10|456.11|452.01|456.19|452.09|456.19|452.09|456.11|452.01|15
1634089340000|2021-10-13 01:42:20|456.2|452.1|456.08|451.98|456.2|452.1|456.08|451.98|14
1634089350000|2021-10-13 01:42:30|456.09|451.99|456|451.9|456.1|452|456|451.9|11
1634089360000|2021-10-13 01:42:40|456.04|451.94|456.04|451.94|456.04|451.94|456.04|451.94|1
1634089370000|2021-10-13 01:42:50|456.05|451.95|455.95|451.85|456.06|451.96|455.91|451.81|8
1634089380000|2021-10-13 01:43:00|455.92|451.82|455.83|451.73|455.93|451.83|455.82|451.72|15
1634089390000|2021-10-13 01:43:10|455.88|451.78|455.81|451.71|455.88|451.78|455.79|451.69|7
1634089400000|2021-10-13 01:43:20|455.8|451.7|456.05|451.95|456.08|451.98|455.8|451.7|15
1634089410000|2021-10-13 01:43:30|456.03|451.93|455.97|451.87|456.03|451.93|455.94|451.84|8
1634089420000|2021-10-13 01:43:40|455.96|451.86|455.75|451.65|456.01|451.91|455.69|451.59|20
1634089430000|2021-10-13 01:43:50|455.78|451.68|456.03|451.93|456.12|452.02|455.78|451.68|16
1634089440000|2021-10-13 01:44:00|456.02|451.92|455.79|451.69|456.03|451.93|455.72|451.62|23
1634089450000|2021-10-13 01:44:10|455.77|451.67|455.73|451.63|455.79|451.69|455.73|451.63|5
1634089460000|2021-10-13 01:44:20|455.72|451.62|455.61|451.51|455.72|451.62|455.61|451.51|8
1634089470000|2021-10-13 01:44:30|455.62|451.52|455.5|451.4|455.69|451.59|455.5|451.4|5
1634089480000|2021-10-13 01:44:40|455.49|451.39|455.47|451.37|455.56|451.46|455.47|451.37|5
1634089490000|2021-10-13 01:44:50|455.5|451.4|455.45|451.35|455.56|451.46|455.44|451.34|11
1634089500000|2021-10-13 01:45:00|455.46|451.36|455.56|451.46|455.58|451.48|455.44|451.34|19
1634089510000|2021-10-13 01:45:10|455.53|451.43|455.53|451.43|455.58|451.48|455.35|451.25|24
1634089520000|2021-10-13 01:45:20|455.54|451.44|455.57|451.47|455.63|451.53|455.54|451.44|14
1634089530000|2021-10-13 01:45:30|455.56|451.46|455.73|451.63|455.73|451.63|455.56|451.46|11
1634089540000|2021-10-13 01:45:40|455.72|451.62|455.8|451.7|455.8|451.7|455.72|451.62|3
1634089550000|2021-10-13 01:45:50|455.79|451.69|455.72|451.62|455.79|451.69|455.72|451.62|2
1634089560000|2021-10-13 01:46:00|455.74|451.64|455.75|451.65|455.75|451.65|455.71|451.61|5
1634089570000|2021-10-13 01:46:10|455.71|451.61|455.68|451.58|455.71|451.61|455.68|451.58|7
1634089580000|2021-10-13 01:46:20|455.64|451.54|455.55|451.45|455.66|451.56|455.54|451.44|9
1634089590000|2021-10-13 01:46:30|455.5|451.4|455.46|451.36|455.54|451.44|455.45|451.35|17
1634089600000|2021-10-13 01:46:40|455.47|451.37|455.4|451.3|455.47|451.37|455.4|451.3|12
1634089610000|2021-10-13 01:46:50|455.41|451.31|455.4|451.3|455.41|451.31|455.4|451.3|2
1634089620000|2021-10-13 01:47:00|455.42|451.32|455.3|451.2|455.42|451.32|455.25|451.15|10
1634089630000|2021-10-13 01:47:10|455.29|451.19|455.07|450.97|455.3|451.2|455.07|450.97|9
1634089640000|2021-10-13 01:47:20|455.13|451.03|455.09|450.99|455.14|451.04|455.07|450.97|16
1634089650000|2021-10-13 01:47:30|455.1|451|455.11|451.01|455.15|451.05|455.1|451|8
1634089660000|2021-10-13 01:47:40|455.12|451.02|455.1|451|455.13|451.03|455.1|451|6
1634089670000|2021-10-13 01:47:50|455.11|451.01|455.1|451|455.11|451.01|455.09|450.99|8
1634089680000|2021-10-13 01:48:00|455.06|450.96|455.06|450.96|455.08|450.98|455.04|450.94|9
1634089690000|2021-10-13 01:48:10|455.08|450.98|455.09|450.99|455.11|451.01|455.06|450.96|11
1634089700000|2021-10-13 01:48:20|455.1|451|455.09|450.99|455.1|451|455.09|450.99|4
1634089710000|2021-10-13 01:48:30|455.1|451|455.03|450.93|455.1|451|455.02|450.92|20
1634089720000|2021-10-13 01:48:40|455.05|450.95|455.19|451.09|455.19|451.09|455.05|450.95|15
1634089730000|2021-10-13 01:48:50|455.2|451.1|455.1|451|455.2|451.1|455.1|451|9
1634089740000|2021-10-13 01:49:00|455.09|450.99|455.03|450.93|455.1|451|455.03|450.93|9
1634089750000|2021-10-13 01:49:10|455.1|451|455.05|450.95|455.1|451|455.04|450.94|10
1634089760000|2021-10-13 01:49:20|455.1|451|455|450.9|455.1|451|455|450.9|11
1634089770000|2021-10-13 01:49:30|454.99|450.89|455|450.9|455.07|450.97|454.99|450.89|14
1634089780000|2021-10-13 01:49:40|454.99|450.89|454.92|450.82|454.99|450.89|454.91|450.81|13
1634089790000|2021-10-13 01:49:50|454.93|450.83|454.99|450.89|455.01|450.91|454.92|450.82|17
1634089800000|2021-10-13 01:50:00|454.98|450.88|455.08|450.98|455.21|451.11|454.97|450.87|19
1634089810000|2021-10-13 01:50:10|455.09|450.99|455.04|450.94|455.1|451|455.03|450.93|11
1634089820000|2021-10-13 01:50:20|455.09|450.99|454.98|450.88|455.11|451.01|454.98|450.88|21
1634089830000|2021-10-13 01:50:30|454.97|450.87|454.94|450.84|455.08|450.98|454.92|450.82|18
1634089840000|2021-10-13 01:50:40|454.93|450.83|454.86|450.76|454.93|450.83|454.76|450.66|14
1634089850000|2021-10-13 01:50:50|454.87|450.77|455.01|450.91|455.01|450.91|454.83|450.73|14
1634089860000|2021-10-13 01:51:00|454.98|450.88|454.87|450.77|454.98|450.88|454.85|450.75|16
1634089870000|2021-10-13 01:51:10|454.8|450.7|454.79|450.69|454.81|450.71|454.75|450.65|9
1634089880000|2021-10-13 01:51:20|454.77|450.67|454.78|450.68|454.78|450.68|454.75|450.65|6
1634089890000|2021-10-13 01:51:30|454.8|450.7|454.8|450.7|454.81|450.71|454.8|450.7|3
1634089900000|2021-10-13 01:51:40|454.73|450.63|454.73|450.63|454.76|450.66|454.73|450.63|5
1634089910000|2021-10-13 01:51:50|454.77|450.67|454.65|450.55|454.81|450.71|454.5|450.4|18
1634089920000|2021-10-13 01:52:00|454.64|450.54|454.56|450.46|454.67|450.57|454.49|450.39|13
1634089930000|2021-10-13 01:52:10|454.5|450.4|454.55|450.45|454.55|450.45|454.5|450.4|2
1634089940000|2021-10-13 01:52:20|454.54|450.44|454.55|450.45|454.56|450.46|454.54|450.44|4
1634089950000|2021-10-13 01:52:30|454.56|450.46|454.73|450.63|454.73|450.63|454.56|450.46|9
1634089960000|2021-10-13 01:52:40|454.71|450.61|454.56|450.46|454.72|450.62|454.56|450.46|10
1634089970000|2021-10-13 01:52:50|454.58|450.48|454.56|450.46|454.58|450.48|454.55|450.45|7
1634089980000|2021-10-13 01:53:00|454.58|450.48|454.76|450.66|454.76|450.66|454.58|450.48|9
1634089990000|2021-10-13 01:53:10|454.78|450.68|454.56|450.46|454.78|450.68|454.56|450.46|13
1634090000000|2021-10-13 01:53:20|454.66|450.56|454.52|450.42|454.75|450.65|454.47|450.37|16
1634090010000|2021-10-13 01:53:30|454.51|450.41|454.46|450.36|454.53|450.43|454.46|450.36|14
1634090020000|2021-10-13 01:53:40|454.49|450.39|454.51|450.41|454.51|450.41|454.44|450.34|10
1634090030000|2021-10-13 01:53:50|454.48|450.38|454.42|450.32|454.49|450.39|454.41|450.31|24
1634090040000|2021-10-13 01:54:00|454.44|450.34|454.43|450.33|454.5|450.4|454.43|450.33|15
1634090050000|2021-10-13 01:54:10|454.44|450.34|454.3|450.2|454.45|450.35|454.3|450.2|13
1634090060000|2021-10-13 01:54:20|454.33|450.23|454.29|450.19|454.33|450.23|454.27|450.17|16
1634090070000|2021-10-13 01:54:30|454.3|450.2|454.28|450.18|454.3|450.2|454.25|450.15|11
1634090080000|2021-10-13 01:54:40|454.3|450.2|454.24|450.14|454.31|450.21|454.21|450.11|14
1634090090000|2021-10-13 01:54:50|454.23|450.13|454.14|450.04|454.24|450.14|454.14|450.04|13
1634090100000|2021-10-13 01:55:00|454.1|450|453.93|449.83|454.36|450.26|453.92|449.82|25
1634090110000|2021-10-13 01:55:10|453.92|449.82|453.99|449.89|453.99|449.89|453.91|449.81|17
1634090120000|2021-10-13 01:55:20|454.02|449.92|454.25|450.15|454.26|450.16|454.02|449.92|15
1634090130000|2021-10-13 01:55:30|454.26|450.16|454.22|450.12|454.31|450.21|454.15|450.05|20
1634090140000|2021-10-13 01:55:40|454.23|450.13|454.28|450.18|454.3|450.2|454.21|450.11|19
1634090150000|2021-10-13 01:55:50|454.27|450.17|454.29|450.19|454.29|450.19|454.27|450.17|7
1634090160000|2021-10-13 01:56:00|454.3|450.2|454.2|450.1|454.35|450.25|454.2|450.1|11
1634090170000|2021-10-13 01:56:10|454.19|450.09|454.02|449.92|454.19|450.09|454.01|449.91|17
1634090180000|2021-10-13 01:56:20|454.04|449.94|454.22|450.12|454.22|450.12|454.03|449.93|17
1634090190000|2021-10-13 01:56:30|454.21|450.11|454.31|450.21|454.31|450.21|454.2|450.1|9
1634090200000|2021-10-13 01:56:40|454.33|450.23|454.29|450.19|454.37|450.27|454.27|450.17|13
1634090210000|2021-10-13 01:56:50|454.28|450.18|454.23|450.13|454.28|450.18|454.23|450.13|5
1634090220000|2021-10-13 01:57:00|454.26|450.16|454.41|450.31|454.41|450.31|454.26|450.16|13
1634090230000|2021-10-13 01:57:10|454.38|450.28|454.25|450.15|454.41|450.31|454.25|450.15|13
1634090240000|2021-10-13 01:57:20|454.26|450.16|454.44|450.34|454.44|450.34|454.26|450.16|15
1634090250000|2021-10-13 01:57:30|454.46|450.36|454.46|450.36|454.51|450.41|454.44|450.34|16
1634090260000|2021-10-13 01:57:40|454.43|450.33|454.29|450.19|454.43|450.33|454.29|450.19|10
1634090270000|2021-10-13 01:57:50|454.28|450.18|454.25|450.15|454.28|450.18|454.17|450.07|17
1634090280000|2021-10-13 01:58:00|454.24|450.14|454.2|450.1|454.25|450.15|454.19|450.09|12
1634090290000|2021-10-13 01:58:10|454.22|450.12|454.17|450.07|454.25|450.15|454.16|450.06|11
1634090300000|2021-10-13 01:58:20|454.23|450.13|454.26|450.16|454.27|450.17|454.17|450.07|9
1634090310000|2021-10-13 01:58:30|454.25|450.15|454.18|450.08|454.25|450.15|454.18|450.08|10
1634090320000|2021-10-13 01:58:40|454.17|450.07|454.16|450.06|454.2|450.1|454.15|450.05|13
1634090330000|2021-10-13 01:58:50|454.13|450.03|454.14|450.04|454.18|450.08|454.1|450|6
1634090340000|2021-10-13 01:59:00|454.22|450.12|454.22|450.12|454.28|450.18|454.17|450.07|17
1634090350000|2021-10-13 01:59:10|454.21|450.11|454.03|449.93|454.24|450.14|454.03|449.93|12
1634090360000|2021-10-13 01:59:20|454.02|449.92|453.98|449.88|454.05|449.95|453.9|449.8|17
1634090370000|2021-10-13 01:59:30|453.99|449.89|454.17|450.07|454.17|450.07|453.98|449.88|19
1634090380000|2021-10-13 01:59:40|454.2|450.1|454.38|450.28|454.47|450.37|454.2|450.1|22
1634090390000|2021-10-13 01:59:50|454.42|450.32|454.4|450.3|454.54|450.44|454.4|450.3|20
1634090400000|2021-10-13 02:00:00|454.44|450.34|454.45|450.35|454.5|450.4|454.36|450.26|25
1634090410000|2021-10-13 02:00:10|454.46|450.36|453.87|449.77|454.46|450.36|453.81|449.71|25
1634090420000|2021-10-13 02:00:20|453.88|449.78|454.09|449.99|454.11|450.01|453.86|449.76|13
1634090430000|2021-10-13 02:00:30|454.1|450|453.96|449.86|454.14|450.04|453.94|449.84|17
1634090440000|2021-10-13 02:00:40|453.94|449.84|453.94|449.84|454|449.9|453.94|449.84|9
1634090450000|2021-10-13 02:00:50|453.93|449.83|453.8|449.7|453.94|449.84|453.8|449.7|14
1634090460000|2021-10-13 02:01:00|453.79|449.69|453.77|449.67|453.84|449.74|453.75|449.65|15
1634090470000|2021-10-13 02:01:10|453.79|449.69|453.77|449.67|453.84|449.74|453.74|449.64|16
1634090480000|2021-10-13 02:01:20|453.73|449.63|453.54|449.44|453.79|449.69|453.54|449.44|27
1634090490000|2021-10-13 02:01:30|453.62|449.52|453.5|449.4|453.62|449.52|453.41|449.31|19
1634090500000|2021-10-13 02:01:40|453.49|449.39|453.44|449.34|453.55|449.45|453.43|449.33|15
1634090510000|2021-10-13 02:01:50|453.46|449.36|453.46|449.36|453.46|449.36|453.4|449.3|16
1634090520000|2021-10-13 02:02:00|453.4|449.3|453.63|449.53|453.69|449.59|453.4|449.3|19
1634090530000|2021-10-13 02:02:10|453.68|449.58|453.52|449.42|453.7|449.6|453.49|449.39|9
1634090540000|2021-10-13 02:02:20|453.53|449.43|453.53|449.43|453.54|449.44|453.46|449.36|17
1634090550000|2021-10-13 02:02:30|453.51|449.41|453.86|449.76|453.87|449.77|453.49|449.39|18
1634090560000|2021-10-13 02:02:40|453.84|449.74|453.86|449.76|453.87|449.77|453.84|449.74|5
1634090570000|2021-10-13 02:02:50|453.87|449.77|453.71|449.61|453.87|449.77|453.69|449.59|8
1634090580000|2021-10-13 02:03:00|453.75|449.65|453.51|449.41|453.76|449.66|453.51|449.41|20
1634090590000|2021-10-13 02:03:10|453.5|449.4|453.45|449.35|453.5|449.4|453.37|449.27|23
1634090600000|2021-10-13 02:03:20|453.46|449.36|453.77|449.67|453.82|449.72|453.42|449.32|18
1634090610000|2021-10-13 02:03:30|453.81|449.71|454.22|450.12|454.22|450.12|453.8|449.7|16
1634090620000|2021-10-13 02:03:40|454.25|450.15|454.59|450.49|454.59|450.49|454.25|450.15|20
1634090630000|2021-10-13 02:03:50|454.56|450.46|455.19|451.09|455.22|451.12|454.56|450.46|17
1634090640000|2021-10-13 02:04:00|455.2|451.1|455.17|451.07|455.38|451.28|455.14|451.04|25
1634090650000|2021-10-13 02:04:10|455.15|451.05|455.01|450.91|455.15|451.05|454.98|450.88|19
1634090660000|2021-10-13 02:04:20|455|450.9|455.01|450.91|455.04|450.94|454.81|450.71|23
1634090670000|2021-10-13 02:04:30|455|450.9|454.71|450.61|455|450.9|454.65|450.55|19
1634090680000|2021-10-13 02:04:40|454.6|450.5|454.41|450.31|454.68|450.58|454.4|450.3|22
1634090690000|2021-10-13 02:04:50|454.4|450.3|454.1|450|454.4|450.3|454.1|450|11
1634090700000|2021-10-13 02:05:00|453.98|449.88|454.18|450.08|454.31|450.21|453.95|449.85|17
1634090710000|2021-10-13 02:05:10|454.2|450.1|454.3|450.2|454.32|450.22|454.2|450.1|18
1634090720000|2021-10-13 02:05:20|454.31|450.21|454.3|450.2|454.4|450.3|454.3|450.2|8
1634090730000|2021-10-13 02:05:30|454.29|450.19|454.29|450.19|454.31|450.21|454.27|450.17|17
1634090740000|2021-10-13 02:05:40|454.28|450.18|454.26|450.16|454.28|450.18|454.21|450.11|11
1634090750000|2021-10-13 02:05:50|454.24|450.14|454.33|450.23|454.35|450.25|454.24|450.14|11
1634090760000|2021-10-13 02:06:00|454.32|450.22|453.9|449.8|454.32|450.22|453.89|449.79|25
1634090770000|2021-10-13 02:06:10|453.89|449.79|453.89|449.79|453.9|449.8|453.87|449.77|5
1634090780000|2021-10-13 02:06:20|453.9|449.8|454.1|450|454.11|450.01|453.88|449.78|12
1634090790000|2021-10-13 02:06:30|454.13|450.03|454.29|450.19|454.29|450.19|454.12|450.02|17
1634090800000|2021-10-13 02:06:40|454.3|450.2|454.28|450.18|454.3|450.2|454.21|450.11|11
1634090810000|2021-10-13 02:06:50|454.2|450.1|454.01|449.91|454.24|450.14|453.98|449.88|23
1634090820000|2021-10-13 02:07:00|454.03|449.93|454.2|450.1|454.21|450.11|453.94|449.84|15
1634090830000|2021-10-13 02:07:10|454.23|450.13|454.05|449.95|454.23|450.13|454.05|449.95|8
1634090840000|2021-10-13 02:07:20|454.03|449.93|454.04|449.94|454.05|449.95|454.02|449.92|8
1634090850000|2021-10-13 02:07:30|454.05|449.95|454.07|449.97|454.12|450.02|454.03|449.93|19
1634090860000|2021-10-13 02:07:40|454.06|449.96|453.87|449.77|454.12|450.02|453.87|449.77|18
1634090870000|2021-10-13 02:07:50|453.86|449.76|453.62|449.52|453.86|449.76|453.62|449.52|24
1634090880000|2021-10-13 02:08:00|453.61|449.51|453.67|449.57|453.76|449.66|453.55|449.45|19
1634090890000|2021-10-13 02:08:10|453.7|449.6|453.52|449.42|453.7|449.6|453.52|449.42|11
1634090900000|2021-10-13 02:08:20|453.51|449.41|453.51|449.41|453.51|449.41|453.51|449.41|1
1634090920000|2021-10-13 02:08:40|453.5|449.4|453.47|449.37|453.51|449.41|453.45|449.35|8
1634090930000|2021-10-13 02:08:50|453.53|449.43|453.49|449.39|453.55|449.45|453.45|449.35|14
1634090940000|2021-10-13 02:09:00|453.46|449.36|453.51|449.41|453.53|449.43|453.46|449.36|7
1634090950000|2021-10-13 02:09:10|453.54|449.44|453.66|449.56|453.66|449.56|453.54|449.44|14
1634090960000|2021-10-13 02:09:20|453.67|449.57|453.67|449.57|453.7|449.6|453.66|449.56|12
1634090970000|2021-10-13 02:09:30|453.66|449.56|453.56|449.46|453.66|449.56|453.56|449.46|13
1634090980000|2021-10-13 02:09:40|453.58|449.48|453.46|449.36|453.58|449.48|453.45|449.35|17
1634090990000|2021-10-13 02:09:50|453.47|449.37|453.38|449.28|453.47|449.37|453.38|449.28|7
1634091000000|2021-10-13 02:10:00|453.36|449.26|453.37|449.27|453.37|449.27|453.36|449.26|2
1634091010000|2021-10-13 02:10:10|453.38|449.28|453.4|449.3|453.4|449.3|453.38|449.28|5
1634091020000|2021-10-13 02:10:20|453.41|449.31|453.36|449.26|453.41|449.31|453.33|449.23|6
1634091030000|2021-10-13 02:10:30|453.35|449.25|453.41|449.31|453.47|449.37|453.35|449.25|19
1634091040000|2021-10-13 02:10:40|453.45|449.35|453.42|449.32|453.45|449.35|453.41|449.31|7
1634091050000|2021-10-13 02:10:50|453.44|449.34|453.42|449.32|453.45|449.35|453.42|449.32|8
1634091060000|2021-10-13 02:11:00|453.46|449.36|453.63|449.53|453.65|449.55|453.46|449.36|15
1634091070000|2021-10-13 02:11:10|453.6|449.5|453.63|449.53|453.67|449.57|453.6|449.5|11
1634091080000|2021-10-13 02:11:20|453.64|449.54|453.67|449.57|453.67|449.57|453.62|449.52|10
1634091090000|2021-10-13 02:11:30|453.7|449.6|453.82|449.72|453.83|449.73|453.69|449.59|12
1634091100000|2021-10-13 02:11:40|453.88|449.78|453.95|449.85|453.99|449.89|453.87|449.77|7
1634091110000|2021-10-13 02:11:50|453.96|449.86|453.77|449.67|453.96|449.86|453.75|449.65|15
1634091120000|2021-10-13 02:12:00|453.75|449.65|453.83|449.73|453.83|449.73|453.62|449.52|19
1634091130000|2021-10-13 02:12:10|453.85|449.75|453.83|449.73|453.86|449.76|453.81|449.71|11
1634091140000|2021-10-13 02:12:20|453.84|449.74|453.9|449.8|453.9|449.8|453.83|449.73|6
1634091150000|2021-10-13 02:12:30|453.91|449.81|453.92|449.82|453.92|449.82|453.9|449.8|3
1634091160000|2021-10-13 02:12:40|453.93|449.83|453.84|449.74|453.93|449.83|453.84|449.74|4
1634091190000|2021-10-13 02:13:10|453.83|449.73|453.83|449.73|453.84|449.74|453.83|449.73|5
1634091200000|2021-10-13 02:13:20|453.8|449.7|453.8|449.7|453.83|449.73|453.78|449.68|8
1634091210000|2021-10-13 02:13:30|453.79|449.69|453.53|449.43|453.83|449.73|453.53|449.43|19
1634091220000|2021-10-13 02:13:40|453.56|449.46|453.52|449.42|453.56|449.46|453.52|449.42|6
1634091230000|2021-10-13 02:13:50|453.51|449.41|453.3|449.2|453.52|449.42|453.3|449.2|18
1634091240000|2021-10-13 02:14:00|453.28|449.18|453.38|449.28|453.45|449.35|453.28|449.18|7
1634091250000|2021-10-13 02:14:10|453.37|449.27|453.41|449.31|453.41|449.31|453.37|449.27|4
1634091260000|2021-10-13 02:14:20|453.39|449.29|453.72|449.62|453.72|449.62|453.39|449.29|17
1634091270000|2021-10-13 02:14:30|453.73|449.63|453.96|449.86|453.96|449.86|453.73|449.63|9
1634091280000|2021-10-13 02:14:40|453.93|449.83|454.1|450|454.15|450.05|453.93|449.83|12
1634091290000|2021-10-13 02:14:50|454.2|450.1|454.2|450.1|454.24|450.14|454.2|450.1|6
1634091300000|2021-10-13 02:15:00|454.22|450.12|454.06|449.96|454.22|450.12|454.05|449.95|8
1634091310000|2021-10-13 02:15:10|454|449.9|454.3|450.2|454.3|450.2|454|449.9|17
1634091320000|2021-10-13 02:15:20|454.26|450.16|454.44|450.34|454.45|450.35|454.2|450.1|16
1634091330000|2021-10-13 02:15:30|454.47|450.37|454.69|450.59|454.71|450.61|454.41|450.31|14
1634091340000|2021-10-13 02:15:40|454.73|450.63|454.66|450.56|454.73|450.63|454.55|450.45|17
1634091350000|2021-10-13 02:15:50|454.81|450.71|454.92|450.82|455|450.9|454.8|450.7|14
1634091360000|2021-10-13 02:16:00|454.94|450.84|454.81|450.71|454.94|450.84|454.7|450.6|9
1634091370000|2021-10-13 02:16:10|454.8|450.7|454.72|450.62|454.8|450.7|454.65|450.55|6
1634091380000|2021-10-13 02:16:20|454.74|450.64|454.6|450.5|454.74|450.64|454.56|450.46|5
1634091390000|2021-10-13 02:16:30|454.55|450.45|454.47|450.37|454.58|450.48|454.46|450.36|13
1634091400000|2021-10-13 02:16:40|454.44|450.34|454.45|450.35|454.45|450.35|454.38|450.28|6
1634091410000|2021-10-13 02:16:50|454.44|450.34|454.44|450.34|454.44|450.34|454.44|450.34|1
1634091420000|2021-10-13 02:17:00|454.38|450.28|454.45|450.35|454.5|450.4|454.38|450.28|9
1634091430000|2021-10-13 02:17:10|454.42|450.32|454.47|450.37|454.47|450.37|454.42|450.32|7
1634091440000|2021-10-13 02:17:20|454.45|450.35|454.3|450.2|454.45|450.35|454.3|450.2|3
1634091450000|2021-10-13 02:17:30|454.29|450.19|454.28|450.18|454.29|450.19|454.15|450.05|18
1634091460000|2021-10-13 02:17:40|454.23|450.13|454.53|450.43|454.56|450.46|454.19|450.09|19
1634091470000|2021-10-13 02:17:50|454.5|450.4|454.55|450.45|454.55|450.45|454.5|450.4|4
1634091480000|2021-10-13 02:18:00|454.54|450.44|454.52|450.42|454.55|450.45|454.52|450.42|4
1634091490000|2021-10-13 02:18:10|454.51|450.41|454.24|450.14|454.51|450.41|454.24|450.14|17
1634091500000|2021-10-13 02:18:20|454.21|450.11|453.99|449.89|454.21|450.11|453.99|449.89|18
1634091510000|2021-10-13 02:18:30|454|449.9|453.88|449.78|454|449.9|453.85|449.75|6
1634091520000|2021-10-13 02:18:40|453.9|449.8|453.97|449.87|454.12|450.02|453.88|449.78|19
1634091530000|2021-10-13 02:18:50|453.96|449.86|454|449.9|454.18|450.08|453.96|449.86|15
1634091540000|2021-10-13 02:19:00|453.99|449.89|453.88|449.78|454|449.9|453.88|449.78|14
1634091550000|2021-10-13 02:19:10|453.89|449.79|453.93|449.83|453.93|449.83|453.89|449.79|7
1634091560000|2021-10-13 02:19:20|453.97|449.87|454.02|449.92|454.05|449.95|453.97|449.87|4
1634091570000|2021-10-13 02:19:30|454|449.9|454.14|450.04|454.14|450.04|453.96|449.86|11
1634091580000|2021-10-13 02:19:40|454.18|450.08|454.25|450.15|454.3|450.2|454.18|450.08|14
1634091590000|2021-10-13 02:19:50|454.22|450.12|454|449.9|454.25|450.15|454|449.9|18
1634091600000|2021-10-13 02:20:00|453.99|449.89|453.77|449.67|454.04|449.94|453.76|449.66|16
1634091610000|2021-10-13 02:20:10|453.73|449.63|453.71|449.61|453.78|449.68|453.68|449.58|15
1634091620000|2021-10-13 02:20:20|453.69|449.59|453.65|449.55|453.75|449.65|453.65|449.55|4
1634091630000|2021-10-13 02:20:30|453.66|449.56|453.56|449.46|453.66|449.56|453.55|449.45|15
1634091640000|2021-10-13 02:20:40|453.55|449.45|453.58|449.48|453.72|449.62|453.53|449.43|16
1634091650000|2021-10-13 02:20:50|453.59|449.49|453.53|449.43|453.59|449.49|453.51|449.41|12
1634091660000|2021-10-13 02:21:00|453.54|449.44|453.55|449.45|453.56|449.46|453.52|449.42|9
1634091670000|2021-10-13 02:21:10|453.54|449.44|453.37|449.27|453.55|449.45|453.36|449.26|11
1634091680000|2021-10-13 02:21:20|453.42|449.32|453.53|449.43|453.53|449.43|453.42|449.32|5
1634091690000|2021-10-13 02:21:30|453.52|449.42|453.53|449.43|453.55|449.45|453.52|449.42|6
1634091700000|2021-10-13 02:21:40|453.54|449.44|453.53|449.43|453.54|449.44|453.53|449.43|4
1634091710000|2021-10-13 02:21:50|453.5|449.4|453.53|449.43|453.54|449.44|453.5|449.4|8
1634091720000|2021-10-13 02:22:00|453.54|449.44|453.53|449.43|453.54|449.44|453.52|449.42|7
1634091730000|2021-10-13 02:22:10|453.54|449.44|453.51|449.41|453.54|449.44|453.51|449.41|10
1634091740000|2021-10-13 02:22:20|453.53|449.43|453.53|449.43|453.53|449.43|453.53|449.43|1
1634091810000|2021-10-13 02:23:30|453.47|449.37|453.33|449.23|453.47|449.37|453.33|449.23|4
1634091820000|2021-10-13 02:23:40|453.36|449.26|453.41|449.31|453.47|449.37|453.26|449.16|14
1634091830000|2021-10-13 02:23:50|453.43|449.33|453.44|449.34|453.45|449.35|453.41|449.31|6
1634091840000|2021-10-13 02:24:00|453.42|449.32|453.42|449.32|453.42|449.32|453.41|449.31|3
1634091850000|2021-10-13 02:24:10|453.45|449.35|453.44|449.34|453.47|449.37|453.42|449.32|5
1634091860000|2021-10-13 02:24:20|453.38|449.28|453.39|449.29|453.42|449.32|453.36|449.26|7
1634091870000|2021-10-13 02:24:30|453.37|449.27|453.38|449.28|453.4|449.3|453.37|449.27|3
1634091880000|2021-10-13 02:24:40|453.42|449.32|453.39|449.29|453.42|449.32|453.37|449.27|9
1634091890000|2021-10-13 02:24:50|453.42|449.32|453.45|449.35|453.72|449.62|453.42|449.32|21
1634091900000|2021-10-13 02:25:00|453.44|449.34|453.39|449.29|453.44|449.34|453.39|449.29|5
1634091910000|2021-10-13 02:25:10|453.38|449.28|453.42|449.32|453.42|449.32|453.37|449.27|4
1634091920000|2021-10-13 02:25:20|453.34|449.24|453.31|449.21|453.41|449.31|453.31|449.21|11
1634091930000|2021-10-13 02:25:30|453.36|449.26|453.42|449.32|453.46|449.36|453.36|449.26|8
1634091940000|2021-10-13 02:25:40|453.33|449.23|453.35|449.25|453.36|449.26|453.33|449.23|4
1634091950000|2021-10-13 02:25:50|453.36|449.26|453.15|449.05|453.36|449.26|453.15|449.05|5
1634091960000|2021-10-13 02:26:00|453.12|449.02|453.36|449.26|453.42|449.32|453.12|449.02|9
1634091970000|2021-10-13 02:26:10|453.42|449.32|453.46|449.36|453.49|449.39|453.4|449.3|12
1634091980000|2021-10-13 02:26:20|453.42|449.32|453.42|449.32|453.46|449.36|453.42|449.32|7
1634091990000|2021-10-13 02:26:30|453.46|449.36|453.61|449.51|453.61|449.51|453.46|449.36|11
1634092000000|2021-10-13 02:26:40|453.59|449.49|453.64|449.54|453.66|449.56|453.58|449.48|11
1634092010000|2021-10-13 02:26:50|453.63|449.53|453.44|449.34|453.64|449.54|453.38|449.28|11
1634092020000|2021-10-13 02:27:00|453.42|449.32|453.38|449.28|453.42|449.32|453.38|449.28|4
1634092030000|2021-10-13 02:27:10|453.36|449.26|453.4|449.3|453.42|449.32|453.31|449.21|12
1634092040000|2021-10-13 02:27:20|453.31|449.21|453.36|449.26|453.43|449.33|453.31|449.21|7
1634092050000|2021-10-13 02:27:30|453.42|449.32|453.26|449.16|453.42|449.32|453.23|449.13|11
1634092060000|2021-10-13 02:27:40|453.25|449.15|453.15|449.05|453.41|449.31|453.12|449.02|22
1634092070000|2021-10-13 02:27:50|453.18|449.08|452.99|448.89|453.18|449.08|452.91|448.81|8
1634092080000|2021-10-13 02:28:00|453.06|448.96|453.19|449.09|453.22|449.12|453|448.9|15
1634092090000|2021-10-13 02:28:10|453.23|449.13|453.11|449.01|453.23|449.13|453.11|449.01|5
1634092100000|2021-10-13 02:28:20|453.12|449.02|453.12|449.02|453.14|449.04|453.11|449.01|5
1634092110000|2021-10-13 02:28:30|453.11|449.01|453.22|449.12|453.22|449.12|453.11|449.01|4
1634092120000|2021-10-13 02:28:40|453.2|449.1|453.1|449|453.26|449.16|453.1|449|5
1634092130000|2021-10-13 02:28:50|453.26|449.16|453.26|449.16|453.26|449.16|453.26|449.16|1
1634092140000|2021-10-13 02:29:00|453.25|449.15|453.33|449.23|453.37|449.27|453.25|449.15|7
1634092150000|2021-10-13 02:29:10|453.34|449.24|453.31|449.21|453.36|449.26|453.31|449.21|6
1634092160000|2021-10-13 02:29:20|453.32|449.22|453.31|449.21|453.32|449.22|453.31|449.21|4
1634092170000|2021-10-13 02:29:30|453.32|449.22|453.21|449.11|453.32|449.22|453.21|449.11|10
1634092180000|2021-10-13 02:29:40|453.23|449.13|453.18|449.08|453.23|449.13|453.18|449.08|4
1634092190000|2021-10-13 02:29:50|453.16|449.06|453.23|449.13|453.23|449.13|453.15|449.05|4
1634092200000|2021-10-13 02:30:00|453.16|449.06|453.26|449.16|453.26|449.16|453.1|449|19
1634092210000|2021-10-13 02:30:10|453.22|449.12|453.23|449.13|453.29|449.19|453.22|449.12|7
1634092220000|2021-10-13 02:30:20|453.24|449.14|453.22|449.12|453.24|449.14|453.22|449.12|2
1634092230000|2021-10-13 02:30:30|453.23|449.13|453.33|449.23|453.33|449.23|453.23|449.13|6
1634092240000|2021-10-13 02:30:40|453.32|449.22|453.67|449.57|453.68|449.58|453.32|449.22|19
1634092250000|2021-10-13 02:30:50|453.72|449.62|453.77|449.67|453.86|449.76|453.7|449.6|20
1634092260000|2021-10-13 02:31:00|453.79|449.69|453.62|449.52|453.79|449.69|453.61|449.51|17
1634092270000|2021-10-13 02:31:10|453.64|449.54|453.6|449.5|453.65|449.55|453.6|449.5|10
1634092280000|2021-10-13 02:31:20|453.63|449.53|453.61|449.51|453.65|449.55|453.6|449.5|9
1634092290000|2021-10-13 02:31:30|453.62|449.52|453.62|449.52|453.62|449.52|453.6|449.5|4
1634092300000|2021-10-13 02:31:40|453.61|449.51|453.38|449.28|453.61|449.51|453.38|449.28|13
1634092310000|2021-10-13 02:31:50|453.33|449.23|453.44|449.34|453.44|449.34|453.32|449.22|10
1634092320000|2021-10-13 02:32:00|453.47|449.37|453.5|449.4|453.53|449.43|453.47|449.37|6
1634092330000|2021-10-13 02:32:10|453.47|449.37|453.55|449.45|453.55|449.45|453.47|449.37|3
1634092340000|2021-10-13 02:32:20|453.56|449.46|453.55|449.45|453.56|449.46|453.55|449.45|2
1634092350000|2021-10-13 02:32:30|453.54|449.44|453.27|449.17|453.54|449.44|453.27|449.17|11
1634092360000|2021-10-13 02:32:40|453.26|449.16|453.41|449.31|453.41|449.31|453.26|449.16|7
1634092370000|2021-10-13 02:32:50|453.39|449.29|453.47|449.37|453.57|449.47|453.39|449.29|14
1634092380000|2021-10-13 02:33:00|453.48|449.38|453.45|449.35|453.54|449.44|453.45|449.35|9
1634092390000|2021-10-13 02:33:10|453.49|449.39|453.46|449.36|453.49|449.39|453.45|449.35|5
1634092400000|2021-10-13 02:33:20|453.5|449.4|453.46|449.36|453.5|449.4|453.46|449.36|3
1634092410000|2021-10-13 02:33:30|453.5|449.4|453.58|449.48|453.59|449.49|453.46|449.36|11
1634092420000|2021-10-13 02:33:40|453.55|449.45|453.45|449.35|453.6|449.5|453.43|449.33|20
1634092430000|2021-10-13 02:33:50|453.48|449.38|453.41|449.31|453.48|449.38|453.39|449.29|10
1634092440000|2021-10-13 02:34:00|453.4|449.3|453.46|449.36|453.47|449.37|453.36|449.26|9
1634092450000|2021-10-13 02:34:10|453.47|449.37|453.45|449.35|453.47|449.37|453.45|449.35|3
1634092460000|2021-10-13 02:34:20|453.44|449.34|453.48|449.38|453.48|449.38|453.44|449.34|4
1634092470000|2021-10-13 02:34:30|453.47|449.37|453.45|449.35|453.51|449.41|453.44|449.34|12
1634092480000|2021-10-13 02:34:40|453.46|449.36|453.6|449.5|453.6|449.5|453.46|449.36|10
1634092490000|2021-10-13 02:34:50|453.58|449.48|453.45|449.35|453.6|449.5|453.45|449.35|11
1634092500000|2021-10-13 02:35:00|453.44|449.34|453.69|449.59|453.7|449.6|453.44|449.34|21
1634092510000|2021-10-13 02:35:10|453.7|449.6|454|449.9|454.04|449.94|453.7|449.6|18
1634092520000|2021-10-13 02:35:20|453.99|449.89|453.98|449.88|454|449.9|453.97|449.87|5
1634092530000|2021-10-13 02:35:30|454.01|449.91|454.13|450.03|454.13|450.03|453.98|449.88|7
1634092540000|2021-10-13 02:35:40|454.11|450.01|454.06|449.96|454.11|450.01|453.87|449.77|21
1634092550000|2021-10-13 02:35:50|454.09|449.99|453.99|449.89|454.1|450|453.99|449.89|10
1634092560000|2021-10-13 02:36:00|453.96|449.86|453.87|449.77|453.96|449.86|453.87|449.77|16
1634092570000|2021-10-13 02:36:10|453.88|449.78|453.63|449.53|453.9|449.8|453.63|449.53|19
1634092580000|2021-10-13 02:36:20|453.62|449.52|453.63|449.53|453.63|449.53|453.61|449.51|10
1634092590000|2021-10-13 02:36:30|453.66|449.56|453.62|449.52|453.69|449.59|453.61|449.51|8
1634092600000|2021-10-13 02:36:40|453.61|449.51|453.63|449.53|453.64|449.54|453.6|449.5|6
1634092610000|2021-10-13 02:36:50|453.64|449.54|453.76|449.66|453.79|449.69|453.63|449.53|12
1634092620000|2021-10-13 02:37:00|453.75|449.65|453.8|449.7|453.8|449.7|453.67|449.57|14
1634092630000|2021-10-13 02:37:10|453.83|449.73|453.86|449.76|453.86|449.76|453.83|449.73|3
1634092640000|2021-10-13 02:37:20|453.9|449.8|453.9|449.8|453.92|449.82|453.86|449.76|7
1634092650000|2021-10-13 02:37:30|453.87|449.77|454.13|450.03|454.13|450.03|453.86|449.76|16
1634092660000|2021-10-13 02:37:40|454.12|450.02|454.15|450.05|454.17|450.07|454.12|450.02|9
1634092680000|2021-10-13 02:38:00|454.13|450.03|454.19|450.09|454.19|450.09|454.12|450.02|6
1634092690000|2021-10-13 02:38:10|454.14|450.04|454.14|450.04|454.14|450.04|454.14|450.04|1
1634092700000|2021-10-13 02:38:20|454.16|450.06|454.19|450.09|454.19|450.09|454.16|450.06|2
1634092710000|2021-10-13 02:38:30|454.21|450.11|454.28|450.18|454.28|450.18|454.21|450.11|7
1634092720000|2021-10-13 02:38:40|454.27|450.17|454.21|450.11|454.35|450.25|454.21|450.11|12
1634092730000|2021-10-13 02:38:50|454.39|450.29|454.31|450.21|454.39|450.29|454.31|450.21|7
1634092740000|2021-10-13 02:39:00|454.35|450.25|454.34|450.24|454.4|450.3|454.34|450.24|8
1634092750000|2021-10-13 02:39:10|454.31|450.21|454.2|450.1|454.31|450.21|454.15|450.05|17
1634092760000|2021-10-13 02:39:20|454.16|450.06|454.16|450.06|454.23|450.13|454.1|450|22
1634092770000|2021-10-13 02:39:30|454.18|450.08|454.19|450.09|454.19|450.09|454.15|450.05|10
1634092780000|2021-10-13 02:39:40|454.2|450.1|454.45|450.35|454.49|450.39|454.2|450.1|15
1634092790000|2021-10-13 02:39:50|454.42|450.32|454.42|450.32|454.5|450.4|454.4|450.3|16
1634092800000|2021-10-13 02:40:00|454.45|450.35|454.23|450.13|454.51|450.41|454.18|450.08|19
1634092810000|2021-10-13 02:40:10|454.24|450.14|454.33|450.23|454.35|450.25|454.22|450.12|16
1634092820000|2021-10-13 02:40:20|454.35|450.25|454.41|450.31|454.47|450.37|454.35|450.25|14
1634092830000|2021-10-13 02:40:30|454.43|450.33|454.47|450.37|454.47|450.37|454.41|450.31|6
1634092840000|2021-10-13 02:40:40|454.48|450.38|454.34|450.24|454.49|450.39|454.34|450.24|11
1634092850000|2021-10-13 02:40:50|454.31|450.21|454.25|450.15|454.33|450.23|454.23|450.13|24
1634092860000|2021-10-13 02:41:00|454.26|450.16|454.27|450.17|454.29|450.19|454.25|450.15|7
1634092870000|2021-10-13 02:41:10|454.26|450.16|454.38|450.28|454.38|450.28|454.24|450.14|11
1634092880000|2021-10-13 02:41:20|454.39|450.29|454.36|450.26|454.41|450.31|454.35|450.25|11
1634092890000|2021-10-13 02:41:30|454.35|450.25|454.36|450.26|454.37|450.27|454.35|450.25|6
1634092900000|2021-10-13 02:41:40|454.35|450.25|454.36|450.26|454.41|450.31|454.35|450.25|4
1634092910000|2021-10-13 02:41:50|454.42|450.32|454.57|450.47|454.61|450.51|454.42|450.32|13
1634092920000|2021-10-13 02:42:00|454.64|450.54|454.6|450.5|454.64|450.54|454.58|450.48|11
1634092930000|2021-10-13 02:42:10|454.62|450.52|454.3|450.2|454.63|450.53|454.23|450.13|14
1634092940000|2021-10-13 02:42:20|454.28|450.18|454.04|449.94|454.28|450.18|453.99|449.89|17
1634092950000|2021-10-13 02:42:30|454.1|450|454.45|450.35|454.45|450.35|454.1|450|11
1634092960000|2021-10-13 02:42:40|454.52|450.42|454.53|450.43|454.55|450.45|454.52|450.42|7
1634092970000|2021-10-13 02:42:50|454.52|450.42|454.62|450.52|454.65|450.55|454.5|450.4|10
1634092980000|2021-10-13 02:43:00|454.6|450.5|454.71|450.61|454.75|450.65|454.6|450.5|8
1634092990000|2021-10-13 02:43:10|454.77|450.67|454.91|450.81|454.93|450.83|454.75|450.65|13
1634093000000|2021-10-13 02:43:20|454.92|450.82|454.81|450.71|454.92|450.82|454.68|450.58|10
1634093010000|2021-10-13 02:43:30|454.82|450.72|454.8|450.7|454.9|450.8|454.75|450.65|11
1634093030000|2021-10-13 02:43:50|454.81|450.71|454.85|450.75|454.85|450.75|454.8|450.7|8
1634093040000|2021-10-13 02:44:00|454.8|450.7|454.87|450.77|454.87|450.77|454.8|450.7|3
1634093050000|2021-10-13 02:44:10|454.9|450.8|454.55|450.45|454.9|450.8|454.55|450.45|5
1634093060000|2021-10-13 02:44:20|454.58|450.48|454.24|450.14|454.58|450.48|454.12|450.02|17
1634093070000|2021-10-13 02:44:30|454.25|450.15|454.24|450.14|454.34|450.24|454.2|450.1|16
1634093080000|2021-10-13 02:44:40|454.3|450.2|454.24|450.14|454.36|450.26|454.21|450.11|9
1634093090000|2021-10-13 02:44:50|454.28|450.18|454.4|450.3|454.41|450.31|454.28|450.18|11
1634093100000|2021-10-13 02:45:00|454.37|450.27|454.33|450.23|454.37|450.27|454.3|450.2|14
1634093110000|2021-10-13 02:45:10|454.35|450.25|454.69|450.59|454.72|450.62|454.35|450.25|9
1634093120000|2021-10-13 02:45:20|454.71|450.61|454.64|450.54|454.75|450.65|454.6|450.5|11
1634093130000|2021-10-13 02:45:30|454.62|450.52|454.62|450.52|454.66|450.56|454.6|450.5|15
1634093140000|2021-10-13 02:45:40|454.61|450.51|454.91|450.81|454.91|450.81|454.61|450.51|18
1634093150000|2021-10-13 02:45:50|454.92|450.82|454.88|450.78|455.01|450.91|454.87|450.77|11
1634093160000|2021-10-13 02:46:00|454.87|450.77|454.87|450.77|454.87|450.77|454.87|450.77|1
1634093170000|2021-10-13 02:46:10|454.88|450.78|454.85|450.75|454.88|450.78|454.84|450.74|9
1634093180000|2021-10-13 02:46:20|454.86|450.76|454.91|450.81|454.91|450.81|454.86|450.76|8
1634093190000|2021-10-13 02:46:30|454.9|450.8|454.95|450.85|455|450.9|454.9|450.8|9
1634093200000|2021-10-13 02:46:40|454.94|450.84|454.93|450.83|454.94|450.84|454.93|450.83|2
1634093210000|2021-10-13 02:46:50|454.94|450.84|455.13|451.03|455.14|451.04|454.94|450.84|12
1634093220000|2021-10-13 02:47:00|455.03|450.93|455.27|451.17|455.31|451.21|455.03|450.93|11
1634093230000|2021-10-13 02:47:10|455.31|451.21|455.28|451.18|455.38|451.28|455.28|451.18|8
1634093240000|2021-10-13 02:47:20|455.38|451.28|455.44|451.34|455.47|451.37|455.28|451.18|8
1634093250000|2021-10-13 02:47:30|455.5|451.4|455.67|451.57|455.67|451.57|455.5|451.4|11
1634093260000|2021-10-13 02:47:40|455.68|451.58|455.68|451.58|455.68|451.58|455.68|451.58|1
1634093270000|2021-10-13 02:47:50|455.71|451.61|455.71|451.61|455.73|451.63|455.58|451.48|16
1634093280000|2021-10-13 02:48:00|455.69|451.59|455.72|451.62|455.72|451.62|455.64|451.54|14
1634093290000|2021-10-13 02:48:10|455.7|451.6|455.87|451.77|455.88|451.78|455.7|451.6|19
1634093300000|2021-10-13 02:48:20|455.91|451.81|456.01|451.91|456.07|451.97|455.91|451.81|15
1634093310000|2021-10-13 02:48:30|456.02|451.92|456.01|451.91|456.06|451.96|456.01|451.91|3
1634093320000|2021-10-13 02:48:40|456.02|451.92|456.01|451.91|456.02|451.92|456.01|451.91|2
1634093330000|2021-10-13 02:48:50|456.02|451.92|456.16|452.06|456.16|452.06|456.02|451.92|12
1634093340000|2021-10-13 02:49:00|456.17|452.07|456.24|452.14|456.24|452.14|456.17|452.07|6
1634093350000|2021-10-13 02:49:10|456.23|452.13|456.36|452.26|456.36|452.26|456.23|452.13|6
1634093360000|2021-10-13 02:49:20|456.37|452.27|456.36|452.26|456.37|452.27|456.36|452.26|10
1634093370000|2021-10-13 02:49:30|456.37|452.27|456.23|452.13|456.37|452.27|456.21|452.11|13
1634093380000|2021-10-13 02:49:40|456.19|452.09|456.13|452.03|456.21|452.11|456.13|452.03|13
1634093390000|2021-10-13 02:49:50|456.14|452.04|456.34|452.24|456.34|452.24|456.14|452.04|11
1634093400000|2021-10-13 02:50:00|456.35|452.25|456.07|451.97|456.35|452.25|456.07|451.97|18
1634093410000|2021-10-13 02:50:10|456.09|451.99|457.72|453.62|457.72|453.62|456.09|451.99|27
1634093420000|2021-10-13 02:50:20|457.78|453.68|457.88|453.78|457.93|453.83|457.7|453.6|20
1634093430000|2021-10-13 02:50:30|457.83|453.73|457.25|453.15|457.83|453.73|457.21|453.11|26
1634093440000|2021-10-13 02:50:40|457.26|453.16|457.41|453.31|457.46|453.36|457.26|453.16|10
1634093450000|2021-10-13 02:50:50|457.46|453.36|457.23|453.13|457.46|453.36|457.16|453.06|22
1634093460000|2021-10-13 02:51:00|457.24|453.14|457.1|453|457.29|453.19|457.08|452.98|19
1634093470000|2021-10-13 02:51:10|457.11|453.01|457.21|453.11|457.21|453.11|457.09|452.99|12
1634093480000|2021-10-13 02:51:20|457.24|453.14|457.14|453.04|457.24|453.14|457.12|453.02|12
1634093490000|2021-10-13 02:51:30|457.12|453.02|457.15|453.05|457.19|453.09|456.96|452.86|22
1634093500000|2021-10-13 02:51:40|457.16|453.06|457.04|452.94|457.17|453.07|456.98|452.88|16
1634093510000|2021-10-13 02:51:50|457.03|452.93|457.02|452.92|457.03|452.93|457.01|452.91|4
1634093520000|2021-10-13 02:52:00|457.01|452.91|456.7|452.6|457.01|452.91|456.68|452.58|24
1634093530000|2021-10-13 02:52:10|456.71|452.61|456.73|452.63|456.73|452.63|456.7|452.6|6
1634093540000|2021-10-13 02:52:20|456.72|452.62|456.73|452.63|456.8|452.7|456.72|452.62|6
1634093550000|2021-10-13 02:52:30|456.68|452.58|456.67|452.57|456.69|452.59|456.66|452.56|7
1634093560000|2021-10-13 02:52:40|456.68|452.58|456.94|452.84|456.96|452.86|456.68|452.58|15
1634093570000|2021-10-13 02:52:50|456.91|452.81|457.3|453.2|457.34|453.24|456.9|452.8|19
1634093580000|2021-10-13 02:53:00|457.31|453.21|457.44|453.34|457.46|453.36|457.27|453.17|19
1634093590000|2021-10-13 02:53:10|457.43|453.33|457.5|453.4|457.5|453.4|457.41|453.31|7
1634093600000|2021-10-13 02:53:20|457.59|453.49|457.89|453.79|457.9|453.8|457.55|453.45|17
1634093610000|2021-10-13 02:53:30|457.87|453.77|457.93|453.83|458.01|453.91|457.74|453.64|17
1634093620000|2021-10-13 02:53:40|457.89|453.79|457.98|453.88|457.99|453.89|457.83|453.73|10
1634093630000|2021-10-13 02:53:50|458.03|453.93|457.73|453.63|458.03|453.93|457.73|453.63|14
1634093640000|2021-10-13 02:54:00|457.7|453.6|457.65|453.55|457.7|453.6|457.54|453.44|16
1634093650000|2021-10-13 02:54:10|457.68|453.58|458.07|453.97|458.09|453.99|457.67|453.57|21
1634093660000|2021-10-13 02:54:20|458.08|453.98|457.85|453.75|458.1|454|457.85|453.75|9
1634093670000|2021-10-13 02:54:30|457.86|453.76|458.06|453.96|458.06|453.96|457.86|453.76|15
1634093680000|2021-10-13 02:54:40|458.07|453.97|458.27|454.17|458.27|454.17|458.05|453.95|14
1634093690000|2021-10-13 02:54:50|458.28|454.18|458.17|454.07|458.32|454.22|458.14|454.04|19
1634093700000|2021-10-13 02:55:00|458.16|454.06|458.06|453.96|458.22|454.12|458.06|453.96|23
1634093710000|2021-10-13 02:55:10|458.09|453.99|458.5|454.4|458.5|454.4|458.09|453.99|22
1634093720000|2021-10-13 02:55:20|458.42|454.32|458.4|454.3|458.44|454.34|458.4|454.3|4
1634093730000|2021-10-13 02:55:30|458.44|454.34|458.4|454.3|458.5|454.4|458.35|454.25|11
1634093740000|2021-10-13 02:55:40|458.41|454.31|458.5|454.4|458.5|454.4|458.4|454.3|5
1634093750000|2021-10-13 02:55:50|458.51|454.41|458.3|454.2|458.51|454.41|458.3|454.2|8
1634093760000|2021-10-13 02:56:00|458.39|454.29|459.14|455.04|459.17|455.07|458.32|454.22|19
1634093770000|2021-10-13 02:56:10|459.15|455.05|459.22|455.12|459.45|455.35|459.14|455.04|21
1634093780000|2021-10-13 02:56:20|459.24|455.14|459.19|455.09|459.27|455.17|459.19|455.09|10
1634093790000|2021-10-13 02:56:30|459.23|455.13|458.72|454.62|459.25|455.15|458.72|454.62|19
1634093800000|2021-10-13 02:56:40|458.7|454.6|458.83|454.73|458.89|454.79|458.7|454.6|13
1634093810000|2021-10-13 02:56:50|458.8|454.7|458.38|454.28|458.85|454.75|458.38|454.28|19
1634093820000|2021-10-13 02:57:00|458.39|454.29|458.25|454.15|458.39|454.29|458.25|454.15|4
1634093830000|2021-10-13 02:57:10|458.24|454.14|458.55|454.45|458.59|454.49|458.24|454.14|17
1634093840000|2021-10-13 02:57:20|458.56|454.46|458.59|454.49|458.7|454.6|458.56|454.46|14
1634093850000|2021-10-13 02:57:30|458.56|454.46|458.34|454.24|458.6|454.5|458.34|454.24|9
1634093860000|2021-10-13 02:57:40|458.35|454.25|458.45|454.35|458.46|454.36|458.25|454.15|21
1634093870000|2021-10-13 02:57:50|458.44|454.34|458.43|454.33|458.47|454.37|458.43|454.33|5
1634093880000|2021-10-13 02:58:00|458.45|454.35|458.45|454.35|458.5|454.4|458.43|454.33|6
1634093890000|2021-10-13 02:58:10|458.41|454.31|458.43|454.33|458.46|454.36|458.4|454.3|10
1634093900000|2021-10-13 02:58:20|458.4|454.3|458.44|454.34|458.44|454.34|458.33|454.23|10
1634093910000|2021-10-13 02:58:30|458.45|454.35|458.85|454.75|458.95|454.85|458.4|454.3|14
1634093920000|2021-10-13 02:58:40|458.84|454.74|458.9|454.8|458.9|454.8|458.84|454.74|4
1634093930000|2021-10-13 02:58:50|458.88|454.78|458.5|454.4|458.9|454.8|458.48|454.38|20
1634093940000|2021-10-13 02:59:00|458.51|454.41|458.64|454.54|458.64|454.54|458.5|454.4|11
1634093950000|2021-10-13 02:59:10|458.63|454.53|458.75|454.65|458.85|454.75|458.63|454.53|17
1634093960000|2021-10-13 02:59:20|458.76|454.66|458.63|454.53|458.76|454.66|458.63|454.53|7
1634093970000|2021-10-13 02:59:30|458.61|454.51|458.54|454.44|458.61|454.51|458.46|454.36|15
1634093980000|2021-10-13 02:59:40|458.55|454.45|459.26|455.16|459.38|455.28|458.54|454.44|26
1634093990000|2021-10-13 02:59:50|459.24|455.14|459.07|454.97|459.24|455.14|459.07|454.97|18
1634094000000|2021-10-13 03:00:00|459.08|454.98|459.08|454.98|459.11|455.01|459.08|454.98|6
1634094010000|2021-10-13 03:00:10|459.16|455.06|459.48|455.38|459.63|455.53|459.15|455.05|17
1634094020000|2021-10-13 03:00:20|459.59|455.49|459.65|455.55|459.79|455.69|459.59|455.49|15
1634094030000|2021-10-13 03:00:30|459.63|455.53|459.51|455.41|459.63|455.53|459.43|455.33|17
1634094040000|2021-10-13 03:00:40|459.52|455.42|459.26|455.16|459.53|455.43|459.26|455.16|22
1634094050000|2021-10-13 03:00:50|459.25|455.15|459.22|455.12|459.31|455.21|459.22|455.12|16
1634094060000|2021-10-13 03:01:00|459.23|455.13|459.1|455|459.25|455.15|459.05|454.95|17
1634094070000|2021-10-13 03:01:10|459.06|454.96|459|454.9|459.06|454.96|458.89|454.79|13
1634094080000|2021-10-13 03:01:20|459.01|454.91|459.2|455.1|459.2|455.1|458.95|454.85|13
1634094090000|2021-10-13 03:01:30|459.23|455.13|459.18|455.08|459.24|455.14|459.16|455.06|12
1634094100000|2021-10-13 03:01:40|459.16|455.06|459.09|454.99|459.16|455.06|458.97|454.87|20
1634094110000|2021-10-13 03:01:50|459.08|454.98|459.02|454.92|459.08|454.98|459.02|454.92|10
1634094120000|2021-10-13 03:02:00|459.09|454.99|458.75|454.65|459.09|454.99|458.7|454.6|26
1634094130000|2021-10-13 03:02:10|458.7|454.6|458.41|454.31|458.7|454.6|458.41|454.31|18
1634094140000|2021-10-13 03:02:20|458.36|454.26|458.25|454.15|458.36|454.26|458.18|454.08|17
1634094150000|2021-10-13 03:02:30|458.24|454.14|458.47|454.37|458.55|454.45|458.24|454.14|24
1634094160000|2021-10-13 03:02:40|458.48|454.38|458.45|454.35|458.51|454.41|458.38|454.28|16
1634094170000|2021-10-13 03:02:50|458.44|454.34|458.43|454.33|458.48|454.38|458.38|454.28|12
1634094180000|2021-10-13 03:03:00|458.42|454.32|458.34|454.24|458.42|454.32|458.28|454.18|16
1634094190000|2021-10-13 03:03:10|458.36|454.26|458.4|454.3|458.44|454.34|458.36|454.26|19
1634094200000|2021-10-13 03:03:20|458.41|454.31|458.42|454.32|458.45|454.35|458.41|454.31|7
1634094210000|2021-10-13 03:03:30|458.4|454.3|458.52|454.42|458.52|454.42|458.4|454.3|16
1634094220000|2021-10-13 03:03:40|458.54|454.44|458.34|454.24|458.54|454.44|458.3|454.2|19
1634094230000|2021-10-13 03:03:50|458.32|454.22|458.19|454.09|458.32|454.22|458.19|454.09|12
1634094240000|2021-10-13 03:04:00|458.18|454.08|458.15|454.05|458.19|454.09|458.05|453.95|15
1634094250000|2021-10-13 03:04:10|458.16|454.06|458.26|454.16|458.37|454.27|458.16|454.06|19
1634094260000|2021-10-13 03:04:20|458.25|454.15|458.21|454.11|458.25|454.15|458.21|454.11|4
1634094270000|2021-10-13 03:04:30|458.23|454.13|458.18|454.08|458.23|454.13|458.18|454.08|6
1634094280000|2021-10-13 03:04:40|458.2|454.1|458.1|454|458.21|454.11|458.1|454|7
1634094290000|2021-10-13 03:04:50|458.11|454.01|457.8|453.7|458.11|454.01|457.8|453.7|29
1634094300000|2021-10-13 03:05:00|457.91|453.81|457.83|453.73|458.02|453.92|457.83|453.73|34
1634094310000|2021-10-13 03:05:10|457.82|453.72|457.94|453.84|457.98|453.88|457.78|453.68|25
1634094320000|2021-10-13 03:05:20|457.89|453.79|457.81|453.71|457.97|453.87|457.81|453.71|23
1634094330000|2021-10-13 03:05:30|457.83|453.73|457.76|453.66|457.84|453.74|457.76|453.66|9
1634094340000|2021-10-13 03:05:40|457.75|453.65|457.57|453.47|457.75|453.65|457.57|453.47|17
1634094350000|2021-10-13 03:05:50|457.56|453.46|457.4|453.3|457.57|453.47|457.4|453.3|21
1634094360000|2021-10-13 03:06:00|457.39|453.29|457.42|453.32|457.43|453.33|457.39|453.29|10
1634094370000|2021-10-13 03:06:10|457.41|453.31|457.38|453.28|457.43|453.33|457.35|453.25|9
1634094380000|2021-10-13 03:06:20|457.39|453.29|457.62|453.52|457.67|453.57|457.39|453.29|21
1634094390000|2021-10-13 03:06:30|457.63|453.53|457.42|453.32|457.63|453.53|457.41|453.31|17
1634094400000|2021-10-13 03:06:40|457.44|453.34|457.36|453.26|457.45|453.35|457.35|453.25|10
1634094410000|2021-10-13 03:06:50|457.35|453.25|457.36|453.26|457.36|453.26|457.35|453.25|6
1634094420000|2021-10-13 03:07:00|457.35|453.25|457.08|452.98|457.35|453.25|457.07|452.97|21
1634094430000|2021-10-13 03:07:10|457.11|453.01|457.15|453.05|457.15|453.05|457.11|453.01|7
1634094440000|2021-10-13 03:07:20|457.13|453.03|457.15|453.05|457.15|453.05|457.13|453.03|2
1634094450000|2021-10-13 03:07:30|457.17|453.07|457.47|453.37|457.5|453.4|457.17|453.07|20
1634094460000|2021-10-13 03:07:40|457.49|453.39|457.27|453.17|457.49|453.39|457.27|453.17|15
1634094470000|2021-10-13 03:07:50|457.28|453.18|457.25|453.15|457.36|453.26|457.24|453.14|8
1634094480000|2021-10-13 03:08:00|457.24|453.14|457.22|453.12|457.26|453.16|457.22|453.12|9
1634094490000|2021-10-13 03:08:10|457.23|453.13|457.22|453.12|457.29|453.19|457.14|453.04|14
1634094500000|2021-10-13 03:08:20|457.18|453.08|457.05|452.95|457.18|453.08|457.05|452.95|15
1634094510000|2021-10-13 03:08:30|457.06|452.96|457.05|452.95|457.06|452.96|457.04|452.94|4
1634094520000|2021-10-13 03:08:40|457.04|452.94|456.9|452.8|457.04|452.94|456.9|452.8|2
1634094530000|2021-10-13 03:08:50|456.85|452.75|456.65|452.55|456.91|452.81|456.65|452.55|15
1634094540000|2021-10-13 03:09:00|456.7|452.6|456.72|452.62|456.72|452.62|456.59|452.49|9
1634094550000|2021-10-13 03:09:10|456.71|452.61|456.71|452.61|456.71|452.61|456.71|452.61|1
1634094560000|2021-10-13 03:09:20|456.69|452.59|456.71|452.61|456.71|452.61|456.69|452.59|2
1634094570000|2021-10-13 03:09:30|456.69|452.59|456.67|452.57|456.71|452.61|456.63|452.53|8
1634094580000|2021-10-13 03:09:40|456.69|452.59|456.71|452.61|456.71|452.61|456.69|452.59|2
1634094590000|2021-10-13 03:09:50|456.69|452.59|456.71|452.61|456.71|452.61|456.65|452.55|5
1634094600000|2021-10-13 03:10:00|456.72|452.62|456.65|452.55|456.72|452.62|456.65|452.55|7
1634094610000|2021-10-13 03:10:10|456.64|452.54|456.6|452.5|456.65|452.55|456.52|452.42|15
1634094620000|2021-10-13 03:10:20|456.58|452.48|456.5|452.4|456.58|452.48|456.5|452.4|7
1634094630000|2021-10-13 03:10:30|456.52|452.42|456.63|452.53|456.64|452.54|456.51|452.41|11
1634094640000|2021-10-13 03:10:40|456.67|452.57|456.71|452.61|456.71|452.61|456.66|452.56|5
1634094650000|2021-10-13 03:10:50|456.7|452.6|456.61|452.51|456.7|452.6|456.61|452.51|3
1634094660000|2021-10-13 03:11:00|456.62|452.52|456.51|452.41|456.73|452.63|456.51|452.41|18
1634094670000|2021-10-13 03:11:10|456.5|452.4|456.32|452.22|456.5|452.4|456.31|452.21|10
1634094680000|2021-10-13 03:11:20|456.33|452.23|456.32|452.22|456.33|452.23|456.28|452.18|5
1634094690000|2021-10-13 03:11:30|456.33|452.23|456.2|452.1|456.35|452.25|456.15|452.05|7
1634094700000|2021-10-13 03:11:40|456.21|452.11|456.4|452.3|456.48|452.38|456.21|452.11|15
1634094710000|2021-10-13 03:11:50|456.39|452.29|456.5|452.4|456.51|452.41|456.38|452.28|10
1634094720000|2021-10-13 03:12:00|456.52|452.42|456.6|452.5|456.6|452.5|456.52|452.42|7
1634094730000|2021-10-13 03:12:10|456.61|452.51|456.74|452.64|456.75|452.65|456.6|452.5|19
1634094740000|2021-10-13 03:12:20|456.77|452.67|456.76|452.66|456.81|452.71|456.73|452.63|10
1634094750000|2021-10-13 03:12:30|456.75|452.65|456.5|452.4|456.76|452.66|456.5|452.4|15
1634094760000|2021-10-13 03:12:40|456.47|452.37|456.44|452.34|456.47|452.37|456.44|452.34|4
1634094770000|2021-10-13 03:12:50|456.42|452.32|456.38|452.28|456.47|452.37|456.38|452.28|13
1634094780000|2021-10-13 03:13:00|456.37|452.27|456.49|452.39|456.49|452.39|456.31|452.21|11
1634094790000|2021-10-13 03:13:10|456.51|452.41|456.46|452.36|456.51|452.41|456.46|452.36|6
1634094800000|2021-10-13 03:13:20|456.49|452.39|456.49|452.39|456.51|452.41|456.49|452.39|5
1634094810000|2021-10-13 03:13:30|456.48|452.38|456.52|452.42|456.52|452.42|456.48|452.38|4
1634094820000|2021-10-13 03:13:40|456.55|452.45|456.54|452.44|456.56|452.46|456.45|452.35|8
1634094840000|2021-10-13 03:14:00|456.51|452.41|456.6|452.5|456.61|452.51|456.51|452.41|14
1634094850000|2021-10-13 03:14:10|456.57|452.47|456.79|452.69|456.81|452.71|456.5|452.4|24
1634094860000|2021-10-13 03:14:20|456.77|452.67|456.83|452.73|456.83|452.73|456.72|452.62|11
1634094870000|2021-10-13 03:14:30|456.81|452.71|457.05|452.95|457.08|452.98|456.81|452.71|23
1634094880000|2021-10-13 03:14:40|457.03|452.93|456.82|452.72|457.08|452.98|456.82|452.72|19
1634094890000|2021-10-13 03:14:50|456.83|452.73|456.87|452.77|456.87|452.77|456.83|452.73|6
1634094900000|2021-10-13 03:15:00|456.85|452.75|456.9|452.8|456.9|452.8|456.85|452.75|8
1634094910000|2021-10-13 03:15:10|456.91|452.81|456.91|452.81|456.91|452.81|456.89|452.79|5
1634094920000|2021-10-13 03:15:20|456.9|452.8|456.92|452.82|456.92|452.82|456.87|452.77|10
1634094930000|2021-10-13 03:15:30|456.91|452.81|456.98|452.88|457.05|452.95|456.86|452.76|19
1634094940000|2021-10-13 03:15:40|456.99|452.89|456.96|452.86|457.06|452.96|456.95|452.85|22
1634094950000|2021-10-13 03:15:50|457.03|452.93|457.06|452.96|457.09|452.99|457.01|452.91|13
1634094960000|2021-10-13 03:16:00|457.09|452.99|456.82|452.72|457.1|453|456.75|452.65|13
1634094970000|2021-10-13 03:16:10|456.73|452.63|456.58|452.48|456.74|452.64|456.56|452.46|22
1634094980000|2021-10-13 03:16:20|456.6|452.5|456.56|452.46|456.62|452.52|456.55|452.45|6
1634094990000|2021-10-13 03:16:30|456.57|452.47|456.57|452.47|456.6|452.5|456.56|452.46|7
1634095000000|2021-10-13 03:16:40|456.58|452.48|456.51|452.41|456.58|452.48|456.5|452.4|5
1634095010000|2021-10-13 03:16:50|456.46|452.36|456.28|452.18|456.46|452.36|456.16|452.06|27
1634095020000|2021-10-13 03:17:00|456.27|452.17|456.46|452.36|456.46|452.36|456.25|452.15|12
1634095030000|2021-10-13 03:17:10|456.49|452.39|456.51|452.41|456.51|452.41|456.49|452.39|9
1634095040000|2021-10-13 03:17:20|456.52|452.42|456.72|452.62|456.72|452.62|456.51|452.41|8
1634095050000|2021-10-13 03:17:30|456.77|452.67|456.75|452.65|456.77|452.67|456.75|452.65|3
1634095060000|2021-10-13 03:17:40|456.72|452.62|456.67|452.57|456.72|452.62|456.67|452.57|4
1634095070000|2021-10-13 03:17:50|456.66|452.56|456.59|452.49|456.66|452.56|456.59|452.49|6
1634095080000|2021-10-13 03:18:00|456.6|452.5|456.5|452.4|456.6|452.5|456.5|452.4|11
1634095090000|2021-10-13 03:18:10|456.53|452.43|456.54|452.44|456.55|452.45|456.53|452.43|7
1634095100000|2021-10-13 03:18:20|456.55|452.45|456.55|452.45|456.55|452.45|456.55|452.45|1
1634095110000|2021-10-13 03:18:30|456.54|452.44|456.51|452.41|456.55|452.45|456.5|452.4|7
1634095120000|2021-10-13 03:18:40|456.52|452.42|456.46|452.36|456.52|452.42|456.41|452.31|11
1634095130000|2021-10-13 03:18:50|456.41|452.31|456.44|452.34|456.44|452.34|456.41|452.31|3
1634095140000|2021-10-13 03:19:00|456.43|452.33|456.43|452.33|456.43|452.33|456.43|452.33|1
1634095150000|2021-10-13 03:19:10|456.42|452.32|456.38|452.28|456.42|452.32|456.35|452.25|8
1634095160000|2021-10-13 03:19:20|456.37|452.27|456.28|452.18|456.37|452.27|456.28|452.18|6
1634095170000|2021-10-13 03:19:30|456.27|452.17|456.09|451.99|456.29|452.19|456.07|451.97|15
1634095180000|2021-10-13 03:19:40|456.08|451.98|456.09|451.99|456.09|451.99|455.98|451.88|15
1634095190000|2021-10-13 03:19:50|456.08|451.98|455.98|451.88|456.08|451.98|455.98|451.88|10
1634095200000|2021-10-13 03:20:00|455.99|451.89|456.07|451.97|456.07|451.97|455.93|451.83|14
1634095210000|2021-10-13 03:20:10|456.06|451.96|455.68|451.58|456.08|451.98|455.68|451.58|17
1634095220000|2021-10-13 03:20:20|455.71|451.61|455.6|451.5|455.71|451.61|455.56|451.46|20
1634095230000|2021-10-13 03:20:30|455.59|451.49|455.36|451.26|455.59|451.49|455.3|451.2|19
1634095240000|2021-10-13 03:20:40|455.35|451.25|455.41|451.31|455.41|451.31|455.29|451.19|10
1634095250000|2021-10-13 03:20:50|455.47|451.37|455.4|451.3|455.65|451.55|455.4|451.3|21
1634095260000|2021-10-13 03:21:00|455.41|451.31|455.41|451.31|455.41|451.31|455.39|451.29|10
1634095270000|2021-10-13 03:21:10|455.44|451.34|455.45|451.35|455.64|451.54|455.44|451.34|14
1634095280000|2021-10-13 03:21:20|455.46|451.36|455.54|451.44|455.54|451.44|455.45|451.35|7
1634095290000|2021-10-13 03:21:30|455.55|451.45|455.57|451.47|455.57|451.47|455.55|451.45|4
1634095300000|2021-10-13 03:21:40|455.56|451.46|455.44|451.34|455.56|451.46|455.44|451.34|12
1634095310000|2021-10-13 03:21:50|455.43|451.33|455.61|451.51|455.62|451.52|455.4|451.3|31
1634095320000|2021-10-13 03:22:00|455.59|451.49|455.58|451.48|455.62|451.52|455.57|451.47|9
1634095330000|2021-10-13 03:22:10|455.56|451.46|455.51|451.41|455.58|451.48|455.49|451.39|12
1634095340000|2021-10-13 03:22:20|455.5|451.4|455.44|451.34|455.5|451.4|455.44|451.34|4
1634095350000|2021-10-13 03:22:30|455.4|451.3|455.36|451.26|455.41|451.31|455.35|451.25|11
1634095360000|2021-10-13 03:22:40|455.35|451.25|455.35|451.25|455.39|451.29|455.34|451.24|8
1634095370000|2021-10-13 03:22:50|455.36|451.26|455.58|451.48|455.59|451.49|455.35|451.25|14
1634095380000|2021-10-13 03:23:00|455.57|451.47|455.6|451.5|455.6|451.5|455.55|451.45|8
1634095390000|2021-10-13 03:23:10|455.56|451.46|455.58|451.48|455.6|451.5|455.56|451.46|7
1634095400000|2021-10-13 03:23:20|455.56|451.46|455.46|451.36|455.56|451.46|455.46|451.36|12
1634095410000|2021-10-13 03:23:30|455.31|451.21|454.81|450.71|455.35|451.25|454.77|450.67|22
1634095420000|2021-10-13 03:23:40|454.85|450.75|454.91|450.81|454.97|450.87|454.77|450.67|14
1634095430000|2021-10-13 03:23:50|455.02|450.92|454.91|450.81|455.02|450.92|454.91|450.81|17
1634095440000|2021-10-13 03:24:00|454.9|450.8|454.96|450.86|454.99|450.89|454.9|450.8|13
1634095450000|2021-10-13 03:24:10|454.97|450.87|454.93|450.83|454.98|450.88|454.9|450.8|6
1634095460000|2021-10-13 03:24:20|454.89|450.79|454.88|450.78|454.94|450.84|454.88|450.78|6
1634095470000|2021-10-13 03:24:30|454.87|450.77|455.05|450.95|455.05|450.95|454.87|450.77|14
1634095480000|2021-10-13 03:24:40|455.09|450.99|455.19|451.09|455.23|451.13|455.06|450.96|13
1634095490000|2021-10-13 03:24:50|455.2|451.1|455.15|451.05|455.28|451.18|455.15|451.05|23
1634095500000|2021-10-13 03:25:00|455.1|451|455.12|451.02|455.16|451.06|455.05|450.95|23
1634095510000|2021-10-13 03:25:10|455.09|450.99|454.96|450.86|455.1|451|454.95|450.85|11
1634095520000|2021-10-13 03:25:20|454.98|450.88|455.11|451.01|455.11|451.01|454.95|450.85|11
1634095530000|2021-10-13 03:25:30|455.13|451.03|455.02|450.92|455.26|451.16|455|450.9|14
1634095540000|2021-10-13 03:25:40|455.03|450.93|455.14|451.04|455.15|451.05|455.03|450.93|22
1634095550000|2021-10-13 03:25:50|455.15|451.05|454.74|450.64|455.15|451.05|454.68|450.58|20
1634095560000|2021-10-13 03:26:00|454.77|450.67|454.85|450.75|455|450.9|454.77|450.67|16
1634095570000|2021-10-13 03:26:10|454.77|450.67|454.91|450.81|454.91|450.81|454.76|450.66|9
1634095580000|2021-10-13 03:26:20|455.06|450.96|455.03|450.93|455.11|451.01|454.98|450.88|18
1634095590000|2021-10-13 03:26:30|455.02|450.92|455.11|451.01|455.12|451.02|455|450.9|17
1634095600000|2021-10-13 03:26:40|455.12|451.02|455.12|451.02|455.12|451.02|455.07|450.97|8
1634095610000|2021-10-13 03:26:50|455.17|451.07|455.13|451.03|455.2|451.1|455.12|451.02|18
1634095620000|2021-10-13 03:27:00|455|450.9|455|450.9|455.04|450.94|455|450.9|3
1634095630000|2021-10-13 03:27:10|455.05|450.95|455.12|451.02|455.3|451.2|455.05|450.95|20
1634095640000|2021-10-13 03:27:20|455.08|450.98|455.06|450.96|455.08|450.98|455.06|450.96|2
1634095650000|2021-10-13 03:27:30|455.04|450.94|455.33|451.23|455.34|451.24|455.01|450.91|16
1634095660000|2021-10-13 03:27:40|455.23|451.13|455.4|451.3|455.4|451.3|455.23|451.13|14
1634095670000|2021-10-13 03:27:50|455.39|451.29|455.42|451.32|455.42|451.32|455.39|451.29|9
1634095680000|2021-10-13 03:28:00|455.41|451.31|455.54|451.44|455.56|451.46|455.36|451.26|12
1634095690000|2021-10-13 03:28:10|455.57|451.47|455.56|451.46|455.58|451.48|455.52|451.42|5
1634095700000|2021-10-13 03:28:20|455.5|451.4|455.54|451.44|455.55|451.45|455.5|451.4|6
1634095710000|2021-10-13 03:28:30|455.5|451.4|455.41|451.31|455.5|451.4|455.41|451.31|7
1634095720000|2021-10-13 03:28:40|455.43|451.33|455.7|451.6|455.7|451.6|455.43|451.33|9
1634095730000|2021-10-13 03:28:50|455.72|451.62|455.5|451.4|455.74|451.64|455.42|451.32|12
1634095740000|2021-10-13 03:29:00|455.48|451.38|455.7|451.6|455.7|451.6|455.41|451.31|13
1634095750000|2021-10-13 03:29:10|455.71|451.61|455.52|451.42|455.71|451.61|455.5|451.4|13
1634095760000|2021-10-13 03:29:20|455.51|451.41|455.41|451.31|455.58|451.48|455.39|451.29|14
1634095770000|2021-10-13 03:29:30|455.4|451.3|455.28|451.18|455.4|451.3|455.25|451.15|14
1634095780000|2021-10-13 03:29:40|455.22|451.12|454.99|450.89|455.22|451.12|454.96|450.86|20
1634095790000|2021-10-13 03:29:50|455|450.9|455.13|451.03|455.13|451.03|454.99|450.89|11
1634095800000|2021-10-13 03:30:00|455.14|451.04|455.19|451.09|455.2|451.1|455.12|451.02|11
1634095820000|2021-10-13 03:30:20|455.21|451.11|455.39|451.29|455.39|451.29|455.18|451.08|17
1634095830000|2021-10-13 03:30:30|455.4|451.3|455.41|451.31|455.41|451.31|455.38|451.28|7
1634095840000|2021-10-13 03:30:40|455.43|451.33|455.4|451.3|455.43|451.33|455.4|451.3|5
1634095850000|2021-10-13 03:30:50|455.43|451.33|455.41|451.31|455.43|451.33|455.41|451.31|2
1634095860000|2021-10-13 03:31:00|455.42|451.32|455.44|451.34|455.44|451.34|455.4|451.3|5
1634095870000|2021-10-13 03:31:10|455.45|451.35|455.3|451.2|455.45|451.35|455.3|451.2|13
1634095880000|2021-10-13 03:31:20|455.33|451.23|455.36|451.26|455.4|451.3|455.3|451.2|13
1634095890000|2021-10-13 03:31:30|455.35|451.25|455.48|451.38|455.48|451.38|455.25|451.15|13
1634095900000|2021-10-13 03:31:40|455.45|451.35|455.14|451.04|455.53|451.43|455.09|450.99|19
1634095910000|2021-10-13 03:31:50|455.13|451.03|455.16|451.06|455.16|451.06|455.12|451.02|7
1634095920000|2021-10-13 03:32:00|455.12|451.02|455.12|451.02|455.13|451.03|455.1|451|5
1634095930000|2021-10-13 03:32:10|455.19|451.09|455.19|451.09|455.19|451.09|455.19|451.09|1
1634095940000|2021-10-13 03:32:20|455.21|451.11|455.18|451.08|455.21|451.11|455.18|451.08|2
1634095950000|2021-10-13 03:32:30|455.17|451.07|455.18|451.08|455.18|451.08|455.15|451.05|3
1634095960000|2021-10-13 03:32:40|455.19|451.09|455.2|451.1|455.2|451.1|455.19|451.09|2
1634095970000|2021-10-13 03:32:50|455.15|451.05|455.02|450.92|455.15|451.05|455|450.9|9
1634095980000|2021-10-13 03:33:00|455.01|450.91|455.01|450.91|455.02|450.92|455|450.9|5
1634095990000|2021-10-13 03:33:10|455|450.9|455.01|450.91|455.01|450.91|455|450.9|2
1634096000000|2021-10-13 03:33:20|455|450.9|454.8|450.7|455|450.9|454.8|450.7|10
1634096010000|2021-10-13 03:33:30|454.81|450.71|454.77|450.67|454.81|450.71|454.77|450.67|6
1634096020000|2021-10-13 03:33:40|454.7|450.6|454.31|450.21|454.7|450.6|454.3|450.2|22
1634096030000|2021-10-13 03:33:50|454.27|450.17|454.31|450.21|454.33|450.23|454.22|450.12|17
1634096040000|2021-10-13 03:34:00|454.3|450.2|454.38|450.28|454.52|450.42|454.3|450.2|25
1634096050000|2021-10-13 03:34:10|454.37|450.27|454.54|450.44|454.54|450.44|454.29|450.19|16
1634096060000|2021-10-13 03:34:20|454.53|450.43|454.59|450.49|454.59|450.49|454.51|450.41|8
1634096070000|2021-10-13 03:34:30|454.53|450.43|454.34|450.24|454.53|450.43|454.31|450.21|13
1634096080000|2021-10-13 03:34:40|454.36|450.26|454.37|450.27|454.37|450.27|454.34|450.24|3
1634096090000|2021-10-13 03:34:50|454.36|450.26|454.48|450.38|454.49|450.39|454.36|450.26|8
1634096100000|2021-10-13 03:35:00|454.49|450.39|454.54|450.44|454.54|450.44|454.47|450.37|9
1634096110000|2021-10-13 03:35:10|454.56|450.46|454.49|450.39|454.6|450.5|454.48|450.38|12
1634096120000|2021-10-13 03:35:20|454.48|450.38|454.35|450.25|454.48|450.38|454.35|450.25|8
1634096130000|2021-10-13 03:35:30|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1634096140000|2021-10-13 03:35:40|454.35|450.25|454.32|450.22|454.35|450.25|454.3|450.2|5
1634096150000|2021-10-13 03:35:50|454.3|450.2|454.46|450.36|454.46|450.36|454.3|450.2|7
1634096160000|2021-10-13 03:36:00|454.51|450.41|454.51|450.41|454.53|450.43|454.5|450.4|5
1634096170000|2021-10-13 03:36:10|454.53|450.43|454.56|450.46|454.56|450.46|454.51|450.41|11
1634096180000|2021-10-13 03:36:20|454.68|450.58|454.52|450.42|454.77|450.67|454.5|450.4|19
1634096190000|2021-10-13 03:36:30|454.53|450.43|454.52|450.42|454.53|450.43|454.52|450.42|2
1634096200000|2021-10-13 03:36:40|454.54|450.44|454.61|450.51|454.61|450.51|454.54|450.44|3
1634096210000|2021-10-13 03:36:50|454.63|450.53|454.65|450.55|454.81|450.71|454.58|450.48|17
1634096220000|2021-10-13 03:37:00|454.64|450.54|454.72|450.62|454.72|450.62|454.6|450.5|6
1634096230000|2021-10-13 03:37:10|454.69|450.59|454.71|450.61|454.71|450.61|454.67|450.57|9
1634096240000|2021-10-13 03:37:20|454.74|450.64|454.71|450.61|454.74|450.64|454.71|450.61|2
1634096250000|2021-10-13 03:37:30|454.72|450.62|454.71|450.61|454.74|450.64|454.71|450.61|8
1634096260000|2021-10-13 03:37:40|454.74|450.64|454.68|450.58|454.77|450.67|454.68|450.58|11
1634096270000|2021-10-13 03:37:50|454.67|450.57|454.74|450.64|454.75|450.65|454.64|450.54|8
1634096280000|2021-10-13 03:38:00|454.71|450.61|454.76|450.66|454.76|450.66|454.71|450.61|5
1634096290000|2021-10-13 03:38:10|454.77|450.67|455.11|451.01|455.13|451.03|454.77|450.67|22
1634096300000|2021-10-13 03:38:20|455.19|451.09|455.2|451.1|455.2|451.1|455.19|451.09|2
1634096320000|2021-10-13 03:38:40|455.18|451.08|455.4|451.3|455.4|451.3|455.15|451.05|4
1634096330000|2021-10-13 03:38:50|455.45|451.35|455.3|451.2|455.5|451.4|455.3|451.2|4
1634096340000|2021-10-13 03:39:00|455.28|451.18|455.27|451.17|455.34|451.24|455.27|451.17|3
1634096350000|2021-10-13 03:39:10|455.28|451.18|455.16|451.06|455.3|451.2|455.16|451.06|10
1634096360000|2021-10-13 03:39:20|455.17|451.07|455.05|450.95|455.18|451.08|455.01|450.91|13
1634096370000|2021-10-13 03:39:30|455.06|450.96|455.05|450.95|455.06|450.96|455.04|450.94|3
1634096380000|2021-10-13 03:39:40|455.03|450.93|454.99|450.89|455.05|450.95|454.98|450.88|8
1634096390000|2021-10-13 03:39:50|455.01|450.91|454.77|450.67|455.02|450.92|454.76|450.66|13
1634096400000|2021-10-13 03:40:00|454.82|450.72|455|450.9|455|450.9|454.8|450.7|15
1634096410000|2021-10-13 03:40:10|454.94|450.84|454.93|450.83|454.97|450.87|454.89|450.79|11
1634096420000|2021-10-13 03:40:20|454.97|450.87|454.93|450.83|454.97|450.87|454.9|450.8|11
1634096430000|2021-10-13 03:40:30|454.92|450.82|455.09|450.99|455.13|451.03|454.92|450.82|14
1634096440000|2021-10-13 03:40:40|455.08|450.98|455.11|451.01|455.14|451.04|455.08|450.98|9
1634096450000|2021-10-13 03:40:50|455.09|450.99|454.96|450.86|455.1|451|454.96|450.86|9
1634096460000|2021-10-13 03:41:00|454.92|450.82|454.92|450.82|454.92|450.82|454.91|450.81|3
1634096470000|2021-10-13 03:41:10|454.93|450.83|454.99|450.89|455.19|451.09|454.92|450.82|16
1634096480000|2021-10-13 03:41:20|455.01|450.91|454.96|450.86|455.03|450.93|454.96|450.86|6
1634096490000|2021-10-13 03:41:30|454.97|450.87|455.17|451.07|455.17|451.07|454.96|450.86|13
1634096500000|2021-10-13 03:41:40|455.18|451.08|455.17|451.07|455.22|451.12|455.17|451.07|9
1634096510000|2021-10-13 03:41:50|455.18|451.08|454.86|450.76|455.18|451.08|454.84|450.74|19
1634096520000|2021-10-13 03:42:00|454.84|450.74|454.84|450.74|454.86|450.76|454.84|450.74|4
1634096530000|2021-10-13 03:42:10|454.85|450.75|455.02|450.92|455.02|450.92|454.85|450.75|9
1634096540000|2021-10-13 03:42:20|455.03|450.93|455.01|450.91|455.1|451|455.01|450.91|13
1634096550000|2021-10-13 03:42:30|455.02|450.92|455.15|451.05|455.15|451.05|455.02|450.92|5
1634096560000|2021-10-13 03:42:40|455.11|451.01|455.16|451.06|455.16|451.06|455.09|450.99|4
1634096570000|2021-10-13 03:42:50|455.21|451.11|455.2|451.1|455.24|451.14|455.2|451.1|11
1634096580000|2021-10-13 03:43:00|455.21|451.11|455.17|451.07|455.25|451.15|455.17|451.07|6
1634096590000|2021-10-13 03:43:10|455.21|451.11|455.26|451.16|455.26|451.16|455.21|451.11|8
1634096600000|2021-10-13 03:43:20|455.27|451.17|455.13|451.03|455.27|451.17|455.11|451.01|8
1634096610000|2021-10-13 03:43:30|455.1|451|455.1|451|455.1|451|455.1|451|1
1634096620000|2021-10-13 03:43:40|455.11|451.01|455.1|451|455.11|451.01|455.1|451|4
1634096630000|2021-10-13 03:43:50|455.11|451.01|455.2|451.1|455.2|451.1|455.11|451.01|7
1634096640000|2021-10-13 03:44:00|455.21|451.11|455.33|451.23|455.34|451.24|455.2|451.1|10
1634096650000|2021-10-13 03:44:10|455.4|451.3|455.48|451.38|455.48|451.38|455.38|451.28|10
1634096660000|2021-10-13 03:44:20|455.49|451.39|455.4|451.3|455.53|451.43|455.4|451.3|13
1634096670000|2021-10-13 03:44:30|455.41|451.31|455.38|451.28|455.41|451.31|455.38|451.28|10
1634096680000|2021-10-13 03:44:40|455.39|451.29|455.43|451.33|455.43|451.33|455.39|451.29|10
1634096690000|2021-10-13 03:44:50|455.44|451.34|455.45|451.35|455.45|451.35|455.44|451.34|2
1634096700000|2021-10-13 03:45:00|455.46|451.36|455.45|451.35|455.46|451.36|455.44|451.34|3
1634096710000|2021-10-13 03:45:10|455.44|451.34|455.45|451.35|455.45|451.35|455.44|451.34|2
1634096720000|2021-10-13 03:45:20|455.44|451.34|455.66|451.56|455.66|451.56|455.44|451.34|11
1634096730000|2021-10-13 03:45:30|455.68|451.58|455.72|451.62|455.75|451.65|455.67|451.57|8
1634096740000|2021-10-13 03:45:40|455.75|451.65|456|451.9|456|451.9|455.75|451.65|13
1634096750000|2021-10-13 03:45:50|456.03|451.93|456.05|451.95|456.05|451.95|456.03|451.93|4
1634096760000|2021-10-13 03:46:00|456.04|451.94|456.2|452.1|456.2|452.1|456.04|451.94|9
1634096770000|2021-10-13 03:46:10|456.26|452.16|456.2|452.1|456.26|452.16|455.92|451.82|23
1634096780000|2021-10-13 03:46:20|456.22|452.12|456.5|452.4|456.5|452.4|456.22|452.12|21
1634096790000|2021-10-13 03:46:30|456.65|452.55|456.73|452.63|456.73|452.63|456.65|452.55|10
1634096800000|2021-10-13 03:46:40|456.7|452.6|456.69|452.59|456.71|452.61|456.62|452.52|8
1634096810000|2021-10-13 03:46:50|456.68|452.58|456.48|452.38|456.68|452.58|456.48|452.38|12
1634096820000|2021-10-13 03:47:00|456.5|452.4|456.6|452.5|456.62|452.52|456.5|452.4|13
1634096830000|2021-10-13 03:47:10|456.59|452.49|456.64|452.54|456.65|452.55|456.59|452.49|7
1634096840000|2021-10-13 03:47:20|456.63|452.53|456.8|452.7|456.8|452.7|456.63|452.53|5
1634096850000|2021-10-13 03:47:30|456.81|452.71|456.96|452.86|457|452.9|456.81|452.71|19
1634096860000|2021-10-13 03:47:40|456.92|452.82|456.87|452.77|457.03|452.93|456.86|452.76|26
1634096870000|2021-10-13 03:47:50|456.86|452.76|456.91|452.81|456.92|452.82|456.83|452.73|9
1634096880000|2021-10-13 03:48:00|456.85|452.75|456.57|452.47|456.86|452.76|456.57|452.47|8
1634096890000|2021-10-13 03:48:10|456.56|452.46|456.55|452.45|456.66|452.56|456.51|452.41|6
1634096900000|2021-10-13 03:48:20|456.56|452.46|456.52|452.42|456.56|452.46|456.52|452.42|4
1634096910000|2021-10-13 03:48:30|456.49|452.39|456.35|452.25|456.5|452.4|456.3|452.2|11
1634096920000|2021-10-13 03:48:40|456.36|452.26|456.23|452.13|456.36|452.26|456.23|452.13|12
1634096930000|2021-10-13 03:48:50|456.3|452.2|456.18|452.08|456.3|452.2|456.18|452.08|5
1634096940000|2021-10-13 03:49:00|456.17|452.07|456.34|452.24|456.35|452.25|456.17|452.07|11
1634096950000|2021-10-13 03:49:10|456.38|452.28|456.39|452.29|456.39|452.29|456.38|452.28|2
1634096960000|2021-10-13 03:49:20|456.38|452.28|456.39|452.29|456.39|452.29|456.38|452.28|2
1634096970000|2021-10-13 03:49:30|456.37|452.27|456.38|452.28|456.39|452.29|456.35|452.25|7
1634096980000|2021-10-13 03:49:40|456.39|452.29|456.32|452.22|456.39|452.29|456.27|452.17|11
1634096990000|2021-10-13 03:49:50|456.28|452.18|456.46|452.36|456.46|452.36|456.28|452.18|9
1634097000000|2021-10-13 03:50:00|456.38|452.28|456.38|452.28|456.38|452.28|456.38|452.28|1
1634097010000|2021-10-13 03:50:10|456.37|452.27|456.23|452.13|456.38|452.28|456.22|452.12|13
1634097020000|2021-10-13 03:50:20|456.22|452.12|456.14|452.04|456.22|452.12|456.14|452.04|6
1634097030000|2021-10-13 03:50:30|456.16|452.06|456.22|452.12|456.23|452.13|456.16|452.06|10
1634097040000|2021-10-13 03:50:40|456.23|452.13|456.11|452.01|456.23|452.13|456.11|452.01|8
1634097050000|2021-10-13 03:50:50|456.13|452.03|456.17|452.07|456.17|452.07|456.1|452|14
1634097060000|2021-10-13 03:51:00|456.13|452.03|456.12|452.02|456.16|452.06|456.1|452|11
1634097070000|2021-10-13 03:51:10|456.13|452.03|456.2|452.1|456.2|452.1|456.13|452.03|10
1634097080000|2021-10-13 03:51:20|456.21|452.11|456.17|452.07|456.21|452.11|456.15|452.05|6
1634097090000|2021-10-13 03:51:30|456.16|452.06|456.17|452.07|456.17|452.07|456.16|452.06|2
1634097100000|2021-10-13 03:51:40|456.16|452.06|455.88|451.78|456.16|452.06|455.88|451.78|9
1634097110000|2021-10-13 03:51:50|455.9|451.8|455.9|451.8|455.9|451.8|455.9|451.8|1
1634097120000|2021-10-13 03:52:00|455.91|451.81|456.1|452|456.13|452.03|455.86|451.76|11
1634097130000|2021-10-13 03:52:10|456.11|452.01|456.1|452|456.11|452.01|456.1|452|2
1634097140000|2021-10-13 03:52:20|456.11|452.01|456.05|451.95|456.11|452.01|456.03|451.93|8
1634097150000|2021-10-13 03:52:30|456.07|451.97|456.26|452.16|456.26|452.16|456.07|451.97|19
1634097160000|2021-10-13 03:52:40|456.27|452.17|456.31|452.21|456.36|452.26|456.26|452.16|11
1634097170000|2021-10-13 03:52:50|456.29|452.19|456.34|452.24|456.35|452.25|456.26|452.16|12
1634097180000|2021-10-13 03:53:00|456.36|452.26|456.34|452.24|456.36|452.26|456.34|452.24|6
1634097190000|2021-10-13 03:53:10|456.35|452.25|456.37|452.27|456.37|452.27|456.35|452.25|7
1634097200000|2021-10-13 03:53:20|456.35|452.25|456.46|452.36|456.46|452.36|456.3|452.2|14
1634097210000|2021-10-13 03:53:30|456.44|452.34|456.46|452.36|456.46|452.36|456.43|452.33|8
1634097220000|2021-10-13 03:53:40|456.47|452.37|456.49|452.39|456.49|452.39|456.47|452.37|5
1634097230000|2021-10-13 03:53:50|456.48|452.38|456.48|452.38|456.48|452.38|456.47|452.37|5
1634097240000|2021-10-13 03:54:00|456.47|452.37|456.48|452.38|456.51|452.41|456.47|452.37|4
1634097250000|2021-10-13 03:54:10|456.5|452.4|456.48|452.38|456.5|452.4|456.48|452.38|4
1634097260000|2021-10-13 03:54:20|456.5|452.4|456.54|452.44|456.54|452.44|456.5|452.4|5
1634097270000|2021-10-13 03:54:30|456.51|452.41|456.46|452.36|456.51|452.41|456.46|452.36|8
1634097280000|2021-10-13 03:54:40|456.45|452.35|456.45|452.35|456.45|452.35|456.43|452.33|3
1634097290000|2021-10-13 03:54:50|456.4|452.3|456.35|452.25|456.45|452.35|456.35|452.25|10
1634097300000|2021-10-13 03:55:00|456.36|452.26|456.33|452.23|456.37|452.27|456.3|452.2|12
1634097310000|2021-10-13 03:55:10|456.3|452.2|456.1|452|456.33|452.23|456.1|452|15
1634097320000|2021-10-13 03:55:20|456.11|452.01|455.93|451.83|456.11|452.01|455.83|451.73|19
1634097330000|2021-10-13 03:55:30|455.85|451.75|455.83|451.73|455.85|451.75|455.8|451.7|10
1634097340000|2021-10-13 03:55:40|455.78|451.68|455.78|451.68|455.81|451.71|455.78|451.68|9
1634097350000|2021-10-13 03:55:50|455.76|451.66|455.91|451.81|455.93|451.83|455.76|451.66|8
1634097360000|2021-10-13 03:56:00|455.93|451.83|455.98|451.88|455.99|451.89|455.93|451.83|8
1634097370000|2021-10-13 03:56:10|455.99|451.89|456.08|451.98|456.09|451.99|455.99|451.89|17
1634097380000|2021-10-13 03:56:20|456.07|451.97|455.88|451.78|456.07|451.97|455.88|451.78|15
1634097390000|2021-10-13 03:56:30|455.85|451.75|455.64|451.54|455.93|451.83|455.58|451.48|19
1634097400000|2021-10-13 03:56:40|455.61|451.51|455.69|451.59|455.69|451.59|455.61|451.51|3
1634097410000|2021-10-13 03:56:50|455.68|451.58|455.58|451.48|455.68|451.58|455.57|451.47|10
1634097420000|2021-10-13 03:57:00|455.57|451.47|455.59|451.49|455.59|451.49|455.55|451.45|9
1634097430000|2021-10-13 03:57:10|455.66|451.56|455.83|451.73|455.83|451.73|455.66|451.56|9
1634097440000|2021-10-13 03:57:20|455.82|451.72|455.81|451.71|455.83|451.73|455.81|451.71|4
1634097450000|2021-10-13 03:57:30|455.82|451.72|455.93|451.83|455.97|451.87|455.82|451.72|11
1634097460000|2021-10-13 03:57:40|455.94|451.84|455.98|451.88|455.98|451.88|455.94|451.84|7
1634097470000|2021-10-13 03:57:50|455.97|451.87|455.97|451.87|455.98|451.88|455.96|451.86|5
1634097480000|2021-10-13 03:58:00|455.98|451.88|455.97|451.87|455.99|451.89|455.96|451.86|6
1634097490000|2021-10-13 03:58:10|455.96|451.86|455.96|451.86|455.96|451.86|455.96|451.86|1
1634097500000|2021-10-13 03:58:20|455.97|451.87|455.98|451.88|455.98|451.88|455.97|451.87|2
1634097510000|2021-10-13 03:58:30|456|451.9|455.69|451.59|456.01|451.91|455.69|451.59|12
1634097520000|2021-10-13 03:58:40|455.76|451.66|455.69|451.59|455.76|451.66|455.69|451.59|2
1634097530000|2021-10-13 03:58:50|455.66|451.56|455.74|451.64|455.75|451.65|455.65|451.55|7
1634097540000|2021-10-13 03:59:00|455.73|451.63|455.56|451.46|455.73|451.63|455.56|451.46|3
1634097550000|2021-10-13 03:59:10|455.57|451.47|455.91|451.81|455.93|451.83|455.57|451.47|12
1634097560000|2021-10-13 03:59:20|455.92|451.82|456.06|451.96|456.06|451.96|455.92|451.82|11
1634097570000|2021-10-13 03:59:30|456.07|451.97|456.39|452.29|456.42|452.32|456.07|451.97|16
1634097580000|2021-10-13 03:59:40|456.36|452.26|456.46|452.36|456.46|452.36|456.36|452.26|5
1634097590000|2021-10-13 03:59:50|456.51|452.41|456.27|452.17|456.52|452.42|456.27|452.17|8
1634097600000|2021-10-13 04:00:00|456.26|452.16|456.43|452.33|456.46|452.36|456.2|452.1|15
1634097610000|2021-10-13 04:00:10|456.46|452.36|456.33|452.23|456.5|452.4|456.33|452.23|10
1634097620000|2021-10-13 04:00:20|456.22|452.12|456.12|452.02|456.22|452.12|456.11|452.01|17
1634097630000|2021-10-13 04:00:30|456.15|452.05|456.13|452.03|456.17|452.07|456.11|452.01|15
1634097640000|2021-10-13 04:00:40|456.12|452.02|455.63|451.53|456.12|452.02|455.63|451.53|13
1634097650000|2021-10-13 04:00:50|455.65|451.55|455.26|451.16|455.71|451.61|455.25|451.15|25
1634097660000|2021-10-13 04:01:00|455.25|451.15|455.47|451.37|455.49|451.39|455.19|451.09|24
1634097670000|2021-10-13 04:01:10|455.46|451.36|455.51|451.41|455.51|451.41|455.43|451.33|7
1634097680000|2021-10-13 04:01:20|455.52|451.42|455.52|451.42|455.52|451.42|455.47|451.37|13
1634097690000|2021-10-13 04:01:30|455.53|451.43|455.33|451.23|455.53|451.43|455.33|451.23|7
1634097700000|2021-10-13 04:01:40|455.31|451.21|455.1|451|455.31|451.21|455.1|451|15
1634097710000|2021-10-13 04:01:50|455.12|451.02|455.13|451.03|455.14|451.04|455.1|451|7
1634097720000|2021-10-13 04:02:00|455.15|451.05|455.26|451.16|455.28|451.18|455.15|451.05|11
1634097730000|2021-10-13 04:02:10|455.21|451.11|455.14|451.04|455.21|451.11|455.05|450.95|19
1634097740000|2021-10-13 04:02:20|455.13|451.03|454.77|450.67|455.14|451.04|454.77|450.67|16
1634097750000|2021-10-13 04:02:30|454.79|450.69|454.76|450.66|454.89|450.79|454.76|450.66|12
1634097760000|2021-10-13 04:02:40|454.74|450.64|454.62|450.52|454.76|450.66|454.61|450.51|12
1634097770000|2021-10-13 04:02:50|454.63|450.53|454.54|450.44|454.65|450.55|454.53|450.43|22
1634097780000|2021-10-13 04:03:00|454.55|450.45|454.4|450.3|454.55|450.45|454.39|450.29|20
1634097790000|2021-10-13 04:03:10|454.41|450.31|454.4|450.3|454.44|450.34|454.33|450.23|11
1634097800000|2021-10-13 04:03:20|454.44|450.34|454.29|450.19|454.44|450.34|454.19|450.09|20
1634097810000|2021-10-13 04:03:30|454.25|450.15|454.42|450.32|454.42|450.32|454.15|450.05|11
1634097820000|2021-10-13 04:03:40|454.41|450.31|454.61|450.51|454.61|450.51|454.4|450.3|10
1634097830000|2021-10-13 04:03:50|454.6|450.5|454.62|450.52|454.62|450.52|454.54|450.44|8
1634097840000|2021-10-13 04:04:00|454.61|450.51|454.5|450.4|454.61|450.51|454.38|450.28|14
1634097850000|2021-10-13 04:04:10|454.35|450.25|454.05|449.95|454.35|450.25|454.05|449.95|10
1634097860000|2021-10-13 04:04:20|454.08|449.98|454.2|450.1|454.2|450.1|454.06|449.96|8
1634097870000|2021-10-13 04:04:30|454.15|450.05|454.24|450.14|454.39|450.29|454.15|450.05|8
1634097880000|2021-10-13 04:04:40|454.15|450.05|454.21|450.11|454.24|450.14|454.12|450.02|11
1634097890000|2021-10-13 04:04:50|454.22|450.12|454.2|450.1|454.23|450.13|454.2|450.1|11
1634097900000|2021-10-13 04:05:00|454.18|450.08|454.38|450.28|454.38|450.28|454.18|450.08|10
1634097910000|2021-10-13 04:05:10|454.4|450.3|454.48|450.38|454.5|450.4|454.39|450.29|13
1634097920000|2021-10-13 04:05:20|454.59|450.49|454.42|450.32|454.59|450.49|454.37|450.27|12
1634097930000|2021-10-13 04:05:30|454.48|450.38|454.5|450.4|454.52|450.42|454.48|450.38|18
1634097940000|2021-10-13 04:05:40|454.53|450.43|454.6|450.5|454.6|450.5|454.48|450.38|11
1634097950000|2021-10-13 04:05:50|454.59|450.49|454.61|450.51|454.61|450.51|454.58|450.48|6
1634097960000|2021-10-13 04:06:00|454.6|450.5|454.43|450.33|454.6|450.5|454.36|450.26|11
1634097970000|2021-10-13 04:06:10|454.37|450.27|454.4|450.3|454.43|450.33|454.3|450.2|6
1634097980000|2021-10-13 04:06:20|454.42|450.32|454.4|450.3|454.43|450.33|454.4|450.3|9
1634097990000|2021-10-13 04:06:30|454.43|450.33|454.6|450.5|454.7|450.6|454.42|450.32|16
1634098000000|2021-10-13 04:06:40|454.49|450.39|454.48|450.38|454.53|450.43|454.45|450.35|11
1634098010000|2021-10-13 04:06:50|454.46|450.36|454.51|450.41|454.51|450.41|454.45|450.35|14
1634098020000|2021-10-13 04:07:00|454.49|450.39|454.61|450.51|454.62|450.52|454.49|450.39|13
1634098030000|2021-10-13 04:07:10|454.63|450.53|454.62|450.52|454.67|450.57|454.61|450.51|14
1634098040000|2021-10-13 04:07:20|454.61|450.51|454.64|450.54|454.66|450.56|454.61|450.51|7
1634098050000|2021-10-13 04:07:30|454.66|450.56|454.65|450.55|454.68|450.58|454.65|450.55|8
1634098060000|2021-10-13 04:07:40|454.63|450.53|454.61|450.51|454.63|450.53|454.6|450.5|4
1634098070000|2021-10-13 04:07:50|454.63|450.53|454.45|450.35|454.73|450.63|454.45|450.35|13
1634098080000|2021-10-13 04:08:00|454.47|450.37|454.61|450.51|454.63|450.53|454.47|450.37|13
1634098090000|2021-10-13 04:08:10|454.6|450.5|454.79|450.69|454.79|450.69|454.6|450.5|15
1634098100000|2021-10-13 04:08:20|454.8|450.7|454.78|450.68|454.8|450.7|454.75|450.65|11
1634098110000|2021-10-13 04:08:30|454.8|450.7|454.78|450.68|454.8|450.7|454.78|450.68|5
1634098120000|2021-10-13 04:08:40|454.8|450.7|454.89|450.79|454.89|450.79|454.8|450.7|9
1634098130000|2021-10-13 04:08:50|454.88|450.78|454.99|450.89|455.01|450.91|454.8|450.7|16
1634098140000|2021-10-13 04:09:00|455.01|450.91|455.15|451.05|455.16|451.06|455.01|450.91|12
1634098150000|2021-10-13 04:09:10|455.16|451.06|455.16|451.06|455.18|451.08|455.14|451.04|5
1634098160000|2021-10-13 04:09:20|455.13|451.03|454.91|450.81|455.13|451.03|454.91|450.81|9
1634098170000|2021-10-13 04:09:30|454.92|450.82|454.86|450.76|454.93|450.83|454.86|450.76|11
1634098180000|2021-10-13 04:09:40|454.84|450.74|454.8|450.7|454.87|450.77|454.77|450.67|13
1634098190000|2021-10-13 04:09:50|454.82|450.72|454.8|450.7|454.85|450.75|454.8|450.7|10
1634098200000|2021-10-13 04:10:00|454.87|450.77|455.23|451.13|455.23|451.13|454.87|450.77|19
1634098210000|2021-10-13 04:10:10|455.24|451.14|455.19|451.09|455.27|451.17|455.19|451.09|6
1634098220000|2021-10-13 04:10:20|455.21|451.11|455.35|451.25|455.35|451.25|455.19|451.09|12
1634098230000|2021-10-13 04:10:30|455.34|451.24|455.2|451.1|455.4|451.3|455.19|451.09|8
1634098240000|2021-10-13 04:10:40|455.19|451.09|455.55|451.45|455.55|451.45|455.19|451.09|13
1634098250000|2021-10-13 04:10:50|455.52|451.42|455.45|451.35|455.52|451.42|455.4|451.3|6
1634098260000|2021-10-13 04:11:00|455.42|451.32|455.5|451.4|455.55|451.45|455.4|451.3|8
1634098270000|2021-10-13 04:11:10|455.45|451.35|455.5|451.4|455.61|451.51|455.45|451.35|3
1634098280000|2021-10-13 04:11:20|455.55|451.45|455.63|451.53|455.68|451.58|455.48|451.38|15
1634098290000|2021-10-13 04:11:30|455.61|451.51|455.65|451.55|455.7|451.6|455.6|451.5|14
1634098300000|2021-10-13 04:11:40|455.68|451.58|455.8|451.7|455.8|451.7|455.68|451.58|8
1634098310000|2021-10-13 04:11:50|455.75|451.65|455.87|451.77|455.9|451.8|455.69|451.59|8
1634098320000|2021-10-13 04:12:00|455.9|451.8|456|451.9|456|451.9|455.9|451.8|3
1634098330000|2021-10-13 04:12:10|456.02|451.92|456|451.9|456.05|451.95|455.97|451.87|7
1634098340000|2021-10-13 04:12:20|455.97|451.87|455.97|451.87|456|451.9|455.95|451.85|6
1634098350000|2021-10-13 04:12:30|455.92|451.82|455.97|451.87|455.97|451.87|455.92|451.82|2
1634098360000|2021-10-13 04:12:40|455.98|451.88|456.54|452.44|456.58|452.48|455.98|451.88|17
1634098370000|2021-10-13 04:12:50|456.53|452.43|456.77|452.67|456.77|452.67|456.44|452.34|17
1634098380000|2021-10-13 04:13:00|456.78|452.68|456.95|452.85|457.07|452.97|456.78|452.68|16
1634098390000|2021-10-13 04:13:10|456.9|452.8|456.53|452.43|456.94|452.84|456.53|452.43|14
1634098400000|2021-10-13 04:13:20|456.52|452.42|456.53|452.43|456.53|452.43|456.52|452.42|2
1634098410000|2021-10-13 04:13:30|456.54|452.44|456.82|452.72|456.84|452.74|456.51|452.41|16
1634098420000|2021-10-13 04:13:40|456.83|452.73|456.9|452.8|456.92|452.82|456.83|452.73|3
1634098430000|2021-10-13 04:13:50|456.89|452.79|456.59|452.49|456.89|452.79|456.59|452.49|14
1634098440000|2021-10-13 04:14:00|456.56|452.46|456.9|452.8|456.9|452.8|456.56|452.46|11
1634098450000|2021-10-13 04:14:10|456.92|452.82|457|452.9|457|452.9|456.9|452.8|8
1634098460000|2021-10-13 04:14:20|457.03|452.93|457.11|453.01|457.13|453.03|457.03|452.93|12
1634098470000|2021-10-13 04:14:30|457.12|453.02|457.28|453.18|457.28|453.18|457.12|453.02|14
1634098480000|2021-10-13 04:14:40|457.27|453.17|457.26|453.16|457.28|453.18|457.26|453.16|3
1634098490000|2021-10-13 04:14:50|457.21|453.11|457.21|453.11|457.21|453.11|457.21|453.11|1
1634098500000|2021-10-13 04:15:00|457.2|453.1|456.88|452.78|457.2|453.1|456.88|452.78|14
1634098510000|2021-10-13 04:15:10|456.97|452.87|456.97|452.87|456.97|452.87|456.9|452.8|10
1634098520000|2021-10-13 04:15:20|456.98|452.88|456.99|452.89|456.99|452.89|456.97|452.87|7
1634098530000|2021-10-13 04:15:30|457.01|452.91|457.18|453.08|457.18|453.08|457.01|452.91|12
1634098540000|2021-10-13 04:15:40|457.17|453.07|457.17|453.07|457.19|453.09|457.17|453.07|6
1634098550000|2021-10-13 04:15:50|457.2|453.1|457.24|453.14|457.24|453.14|456.88|452.78|27
1634098560000|2021-10-13 04:16:00|457.23|453.13|457.36|453.26|457.36|453.26|457.21|453.11|11
1634098570000|2021-10-13 04:16:10|457.35|453.25|457.25|453.15|457.35|453.25|457.23|453.13|8
1634098580000|2021-10-13 04:16:20|457.23|453.13|457.16|453.06|457.25|453.15|457.13|453.03|7
1634098590000|2021-10-13 04:16:30|457.17|453.07|457.01|452.91|457.17|453.07|457|452.9|15
1634098600000|2021-10-13 04:16:40|457|452.9|456.93|452.83|457|452.9|456.93|452.83|5
1634098610000|2021-10-13 04:16:50|456.92|452.82|456.83|452.73|456.96|452.86|456.83|452.73|13
1634098620000|2021-10-13 04:17:00|456.85|452.75|457|452.9|457.05|452.95|456.85|452.75|17
1634098630000|2021-10-13 04:17:10|457.04|452.94|457.01|452.91|457.05|452.95|456.98|452.88|12
1634098640000|2021-10-13 04:17:20|457.03|452.93|457.25|453.15|457.26|453.16|457.03|452.93|15
1634098650000|2021-10-13 04:17:30|457.27|453.17|457.21|453.11|457.29|453.19|457.07|452.97|16
1634098660000|2021-10-13 04:17:40|457.2|453.1|457.14|453.04|457.2|453.1|457.13|453.03|7
1634098670000|2021-10-13 04:17:50|457.11|453.01|457.03|452.93|457.11|453.01|457.03|452.93|6
1634098680000|2021-10-13 04:18:00|457.02|452.92|457.13|453.03|457.13|453.03|457.02|452.92|10
1634098690000|2021-10-13 04:18:10|457.14|453.04|457.11|453.01|457.15|453.05|457.11|453.01|7
1634098700000|2021-10-13 04:18:20|457.09|452.99|457.05|452.95|457.09|452.99|457.05|452.95|2
1634098710000|2021-10-13 04:18:30|457.03|452.93|457.01|452.91|457.03|452.93|457.01|452.91|5
1634098720000|2021-10-13 04:18:40|457.02|452.92|457.02|452.92|457.04|452.94|457.02|452.92|3
1634098730000|2021-10-13 04:18:50|457.01|452.91|456.99|452.89|457.02|452.92|456.98|452.88|5
1634098740000|2021-10-13 04:19:00|456.97|452.87|457.02|452.92|457.02|452.92|456.97|452.87|3
1634098750000|2021-10-13 04:19:10|457|452.9|457.01|452.91|457.01|452.91|457|452.9|2
1634098760000|2021-10-13 04:19:20|457.03|452.93|456.82|452.72|457.03|452.93|456.8|452.7|11
1634098770000|2021-10-13 04:19:30|456.83|452.73|457.17|453.07|457.17|453.07|456.82|452.72|16
1634098780000|2021-10-13 04:19:40|457.18|453.08|457.42|453.32|457.42|453.32|457.17|453.07|9
1634098790000|2021-10-13 04:19:50|457.4|453.3|457.48|453.38|457.48|453.38|457.38|453.28|18
1634098800000|2021-10-13 04:20:00|457.45|453.35|457.64|453.54|457.71|453.61|457.45|453.35|21
1634098810000|2021-10-13 04:20:10|457.63|453.53|457.63|453.53|457.63|453.53|457.63|453.53|1
1634098820000|2021-10-13 04:20:20|457.62|453.52|457.62|453.52|457.62|453.52|457.59|453.49|3
1634098830000|2021-10-13 04:20:30|457.6|453.5|457.44|453.34|457.6|453.5|457.43|453.33|20
1634098840000|2021-10-13 04:20:40|457.45|453.35|457.43|453.33|457.45|453.35|457.38|453.28|12
1634098850000|2021-10-13 04:20:50|457.4|453.3|457.35|453.25|457.41|453.31|457.34|453.24|15
1634098860000|2021-10-13 04:21:00|457.36|453.26|457.31|453.21|457.37|453.27|457.31|453.21|5
1634098870000|2021-10-13 04:21:10|457.3|453.2|457.12|453.02|457.31|453.21|457.09|452.99|18
1634098880000|2021-10-13 04:21:20|457.11|453.01|457.11|453.01|457.16|453.06|457.06|452.96|15
1634098890000|2021-10-13 04:21:30|457.1|453|457.08|452.98|457.15|453.05|457.08|452.98|8
1634098900000|2021-10-13 04:21:40|457.05|452.95|457.07|452.97|457.09|452.99|457.04|452.94|6
1634098910000|2021-10-13 04:21:50|457.08|452.98|457.1|453|457.1|453|457.07|452.97|5
1634098920000|2021-10-13 04:22:00|457.09|452.99|456.95|452.85|457.09|452.99|456.95|452.85|8
1634098930000|2021-10-13 04:22:10|456.9|452.8|456.89|452.79|456.9|452.8|456.89|452.79|2
1634098960000|2021-10-13 04:22:40|456.9|452.8|456.6|452.5|456.9|452.8|456.6|452.5|9
1634098970000|2021-10-13 04:22:50|456.63|452.53|456.78|452.68|456.78|452.68|456.62|452.52|4
1634098980000|2021-10-13 04:23:00|456.81|452.71|457.15|453.05|457.16|453.06|456.8|452.7|17
1634098990000|2021-10-13 04:23:10|457.14|453.04|457.23|453.13|457.23|453.13|457.14|453.04|5
1634099000000|2021-10-13 04:23:20|457.27|453.17|457.2|453.1|457.4|453.3|457.2|453.1|16
1634099010000|2021-10-13 04:23:30|457.32|453.22|456.75|452.65|457.38|453.28|456.75|452.65|18
1634099020000|2021-10-13 04:23:40|456.7|452.6|456.81|452.71|456.81|452.71|456.7|452.6|13
1634099030000|2021-10-13 04:23:50|456.78|452.68|456.8|452.7|456.81|452.71|456.77|452.67|7
1634099040000|2021-10-13 04:24:00|456.83|452.73|456.8|452.7|456.83|452.73|456.79|452.69|6
1634099050000|2021-10-13 04:24:10|456.81|452.71|456.78|452.68|456.81|452.71|456.78|452.68|5
1634099060000|2021-10-13 04:24:20|456.77|452.67|456.59|452.49|456.77|452.67|456.55|452.45|10
1634099070000|2021-10-13 04:24:30|456.57|452.47|456.55|452.45|456.59|452.49|456.54|452.44|10
1634099080000|2021-10-13 04:24:40|456.54|452.44|456.69|452.59|456.69|452.59|456.54|452.44|6
1634099090000|2021-10-13 04:24:50|456.67|452.57|456.55|452.45|456.67|452.57|456.55|452.45|8
1634099100000|2021-10-13 04:25:00|456.57|452.47|456.68|452.58|456.7|452.6|456.57|452.47|8
1634099110000|2021-10-13 04:25:10|456.67|452.57|456.69|452.59|456.69|452.59|456.64|452.54|3
1634099120000|2021-10-13 04:25:20|456.66|452.56|456.62|452.52|456.69|452.59|456.62|452.52|12
1634099130000|2021-10-13 04:25:30|456.63|452.53|456.62|452.52|456.63|452.53|456.55|452.45|3
1634099140000|2021-10-13 04:25:40|456.64|452.54|456.4|452.3|456.65|452.55|456.34|452.24|15
1634099150000|2021-10-13 04:25:50|456.39|452.29|456.58|452.48|456.58|452.48|456.35|452.25|15
1634099160000|2021-10-13 04:26:00|456.56|452.46|456.56|452.46|456.56|452.46|456.56|452.46|1
1634099170000|2021-10-13 04:26:10|456.59|452.49|456.55|452.45|456.6|452.5|456.55|452.45|3
1634099180000|2021-10-13 04:26:20|456.5|452.4|456.37|452.27|456.5|452.4|456.35|452.25|13
1634099190000|2021-10-13 04:26:30|456.35|452.25|456.27|452.17|456.35|452.25|456.15|452.05|11
1634099200000|2021-10-13 04:26:40|456.23|452.13|456.25|452.15|456.25|452.15|456.23|452.13|2
1634099210000|2021-10-13 04:26:50|456.33|452.23|455.89|451.79|456.33|452.23|455.87|451.77|19
1634099220000|2021-10-13 04:27:00|455.77|451.67|455.6|451.5|455.77|451.67|455.57|451.47|14
1634099230000|2021-10-13 04:27:10|455.62|451.52|455.48|451.38|455.62|451.52|455.42|451.32|24
1634099240000|2021-10-13 04:27:20|455.5|451.4|455.33|451.23|455.51|451.41|455.31|451.21|16
1634099250000|2021-10-13 04:27:30|455.29|451.19|455.27|451.17|455.29|451.19|455.26|451.16|4
1634099260000|2021-10-13 04:27:40|455.3|451.2|455.24|451.14|455.3|451.2|455.24|451.14|4
1634099270000|2021-10-13 04:27:50|455.22|451.12|455.04|450.94|455.22|451.12|454.9|450.8|27
1634099280000|2021-10-13 04:28:00|455.07|450.97|455.14|451.04|455.14|451.04|455.07|450.97|18
1634099290000|2021-10-13 04:28:10|455.18|451.08|455.29|451.19|455.29|451.19|455.17|451.07|16
1634099300000|2021-10-13 04:28:20|455.27|451.17|455.65|451.55|455.74|451.64|455.27|451.17|24
1634099310000|2021-10-13 04:28:30|455.64|451.54|455.41|451.31|455.65|451.55|455.39|451.29|14
1634099320000|2021-10-13 04:28:40|455.33|451.23|455.16|451.06|455.37|451.27|455.15|451.05|14
1634099330000|2021-10-13 04:28:50|455.15|451.05|455.19|451.09|455.25|451.15|455.15|451.05|10
1634099340000|2021-10-13 04:29:00|455.21|451.11|455.17|451.07|455.22|451.12|455.17|451.07|11
1634099350000|2021-10-13 04:29:10|455.19|451.09|455.06|450.96|455.19|451.09|454.97|450.87|14
1634099360000|2021-10-13 04:29:20|455.02|450.92|455.13|451.03|455.18|451.08|455.02|450.92|13
1634099370000|2021-10-13 04:29:30|455.17|451.07|454.92|450.82|455.17|451.07|454.92|450.82|11
1634099380000|2021-10-13 04:29:40|454.93|450.83|454.98|450.88|454.98|450.88|454.92|450.82|5
1634099390000|2021-10-13 04:29:50|454.99|450.89|454.96|450.86|455.03|450.93|454.95|450.85|17
1634099400000|2021-10-13 04:30:00|454.98|450.88|454.71|450.61|454.98|450.88|454.71|450.61|20
1634099410000|2021-10-13 04:30:10|454.69|450.59|454.6|450.5|454.7|450.6|454.6|450.5|10
1634099420000|2021-10-13 04:30:20|454.61|450.51|454.56|450.46|454.65|450.55|454.48|450.38|15
1634099430000|2021-10-13 04:30:30|454.51|450.41|454.5|450.4|454.66|450.56|454.5|450.4|17
1634099440000|2021-10-13 04:30:40|454.45|450.35|454.45|450.35|454.51|450.41|454.45|450.35|6
1634099450000|2021-10-13 04:30:50|454.4|450.3|454.6|450.5|454.61|450.51|454.4|450.3|10
1634099460000|2021-10-13 04:31:00|454.61|450.51|454.6|450.5|454.62|450.52|454.5|450.4|18
1634099470000|2021-10-13 04:31:10|454.63|450.53|454.58|450.48|454.76|450.66|454.5|450.4|22
1634099480000|2021-10-13 04:31:20|454.57|450.47|454.46|450.36|454.59|450.49|454.43|450.33|18
1634099490000|2021-10-13 04:31:30|454.48|450.38|454.42|450.32|454.48|450.38|454.42|450.32|6
1634099500000|2021-10-13 04:31:40|454.4|450.3|454.16|450.06|454.4|450.3|454.1|450|22
1634099510000|2021-10-13 04:31:50|454.15|450.05|454|449.9|454.15|450.05|454|449.9|12
1634099520000|2021-10-13 04:32:00|454.03|449.93|454.03|449.93|454.09|449.99|454|449.9|7
1634099530000|2021-10-13 04:32:10|454.02|449.92|454.33|450.23|454.42|450.32|454.02|449.92|18
1634099540000|2021-10-13 04:32:20|454.31|450.21|454.28|450.18|454.31|450.21|454.16|450.06|14
1634099550000|2021-10-13 04:32:30|454.27|450.17|454.3|450.2|454.31|450.21|454.27|450.17|6
1634099560000|2021-10-13 04:32:40|454.32|450.22|454.23|450.13|454.34|450.24|454.21|450.11|11
1634099570000|2021-10-13 04:32:50|454.28|450.18|454.35|450.25|454.35|450.25|454.28|450.18|9
1634099590000|2021-10-13 04:33:10|454.34|450.24|454.35|450.25|454.35|450.25|454.34|450.24|2
1634099600000|2021-10-13 04:33:20|454.49|450.39|454.71|450.61|454.71|450.61|454.45|450.35|13
1634099610000|2021-10-13 04:33:30|454.74|450.64|454.71|450.61|454.74|450.64|454.7|450.6|6
1634099620000|2021-10-13 04:33:40|454.7|450.6|454.5|450.4|454.7|450.6|454.48|450.38|16
1634099630000|2021-10-13 04:33:50|454.53|450.43|454.52|450.42|454.55|450.45|454.51|450.41|10
1634099640000|2021-10-13 04:34:00|454.54|450.44|454.52|450.42|454.54|450.44|454.5|450.4|5
1634099650000|2021-10-13 04:34:10|454.51|450.41|454.46|450.36|454.57|450.47|454.46|450.36|6
1634099660000|2021-10-13 04:34:20|454.52|450.42|454.3|450.2|454.52|450.42|454.28|450.18|12
1634099670000|2021-10-13 04:34:30|454.33|450.23|454.32|450.22|454.36|450.26|454.24|450.14|12
1634099680000|2021-10-13 04:34:40|454.31|450.21|454.31|450.21|454.31|450.21|454.31|450.21|1
1634099690000|2021-10-13 04:34:50|454.34|450.24|454.42|450.32|454.43|450.33|454.34|450.24|8
1634099700000|2021-10-13 04:35:00|454.46|450.36|454.44|450.34|454.46|450.36|454.44|450.34|3
1634099710000|2021-10-13 04:35:10|454.45|450.35|454.43|450.33|454.45|450.35|454.41|450.31|3
1634099720000|2021-10-13 04:35:20|454.44|450.34|454.45|450.35|454.45|450.35|454.41|450.31|6
1634099740000|2021-10-13 04:35:40|454.41|450.31|454.41|450.31|454.41|450.31|454.41|450.31|1
1634099750000|2021-10-13 04:35:50|454.39|450.29|454.39|450.29|454.39|450.29|454.39|450.29|1
1634099760000|2021-10-13 04:36:00|454.36|450.26|454.36|450.26|454.39|450.29|454.36|450.26|3
1634099770000|2021-10-13 04:36:10|454.34|450.24|454.45|450.35|454.45|450.35|454.34|450.24|4
1634099780000|2021-10-13 04:36:20|454.47|450.37|454.9|450.8|455.1|451|454.47|450.37|27
1634099790000|2021-10-13 04:36:30|454.97|450.87|455.13|451.03|455.13|451.03|454.9|450.8|9
1634099800000|2021-10-13 04:36:40|455.1|451|455|450.9|455.2|451.1|455|450.9|9
1634099810000|2021-10-13 04:36:50|454.85|450.75|454.75|450.65|454.85|450.75|454.73|450.63|9
1634099820000|2021-10-13 04:37:00|454.74|450.64|454.7|450.6|454.74|450.64|454.69|450.59|5
1634099830000|2021-10-13 04:37:10|454.65|450.55|454.65|450.55|454.65|450.55|454.65|450.55|1
1634099840000|2021-10-13 04:37:20|454.66|450.56|454.6|450.5|454.67|450.57|454.6|450.5|7
1634099850000|2021-10-13 04:37:30|454.58|450.48|454.52|450.42|454.58|450.48|454.5|450.4|11
1634099860000|2021-10-13 04:37:40|454.51|450.41|454.55|450.45|454.55|450.45|454.51|450.41|3
1634099870000|2021-10-13 04:37:50|454.59|450.49|454.79|450.69|454.83|450.73|454.59|450.49|10
1634099880000|2021-10-13 04:38:00|454.76|450.66|454.62|450.52|454.76|450.66|454.55|450.45|20
1634099890000|2021-10-13 04:38:10|454.63|450.53|454.63|450.53|454.63|450.53|454.62|450.52|3
1634099900000|2021-10-13 04:38:20|454.62|450.52|454.71|450.61|454.72|450.62|454.62|450.52|9
1634099910000|2021-10-13 04:38:30|454.72|450.62|454.64|450.54|454.72|450.62|454.63|450.53|8
1634099920000|2021-10-13 04:38:40|454.63|450.53|454.5|450.4|454.63|450.53|454.5|450.4|13
1634099930000|2021-10-13 04:38:50|454.49|450.39|454.54|450.44|454.54|450.44|454.4|450.3|10
1634099940000|2021-10-13 04:39:00|454.53|450.43|454.47|450.37|454.54|450.44|454.47|450.37|8
1634099950000|2021-10-13 04:39:10|454.48|450.38|454.4|450.3|454.48|450.38|454.39|450.29|9
1634099960000|2021-10-13 04:39:20|454.35|450.25|454.37|450.27|454.37|450.27|454.35|450.25|8
1634099970000|2021-10-13 04:39:30|454.42|450.32|454.51|450.41|454.51|450.41|454.42|450.32|7
1634099980000|2021-10-13 04:39:40|454.5|450.4|454.6|450.5|454.6|450.5|454.5|450.4|7
1634099990000|2021-10-13 04:39:50|454.61|450.51|454.63|450.53|454.64|450.54|454.61|450.51|3
1634100000000|2021-10-13 04:40:00|454.6|450.5|454.36|450.26|454.6|450.5|454.36|450.26|22
1634100010000|2021-10-13 04:40:10|454.39|450.29|454.58|450.48|454.58|450.48|454.39|450.29|13
1634100020000|2021-10-13 04:40:20|454.6|450.5|454.52|450.42|454.6|450.5|454.51|450.41|23
1634100030000|2021-10-13 04:40:30|454.5|450.4|454.38|450.28|454.57|450.47|454.38|450.28|9
1634100040000|2021-10-13 04:40:40|454.4|450.3|454.65|450.55|454.65|450.55|454.3|450.2|18
1634100050000|2021-10-13 04:40:50|454.72|450.62|454.94|450.84|454.98|450.88|454.7|450.6|18
1634100060000|2021-10-13 04:41:00|454.9|450.8|454.98|450.88|454.99|450.89|454.81|450.71|11
1634100070000|2021-10-13 04:41:10|454.99|450.89|455|450.9|455.02|450.92|454.97|450.87|10
1634100080000|2021-10-13 04:41:20|455.05|450.95|454.82|450.72|455.05|450.95|454.82|450.72|17
1634100090000|2021-10-13 04:41:30|454.81|450.71|454.84|450.74|454.85|450.75|454.79|450.69|9
1634100100000|2021-10-13 04:41:40|454.83|450.73|455.1|451|455.11|451.01|454.83|450.73|13
1634100110000|2021-10-13 04:41:50|455.08|450.98|455.37|451.27|455.37|451.27|455.08|450.98|11
1634100120000|2021-10-13 04:42:00|455.34|451.24|455.34|451.24|455.34|451.24|455.34|451.24|1
1634100130000|2021-10-13 04:42:10|455.35|451.25|455.32|451.22|455.35|451.25|455.32|451.22|5
1634100140000|2021-10-13 04:42:20|455.34|451.24|455.52|451.42|455.52|451.42|455.23|451.13|11
1634100150000|2021-10-13 04:42:30|455.5|451.4|455.52|451.42|455.55|451.45|455.47|451.37|13
1634100160000|2021-10-13 04:42:40|455.54|451.44|455.43|451.33|455.57|451.47|455.43|451.33|8
1634100170000|2021-10-13 04:42:50|455.42|451.32|455.43|451.33|455.44|451.34|455.42|451.32|6
1634100180000|2021-10-13 04:43:00|455.44|451.34|455.59|451.49|455.59|451.49|455.43|451.33|8
1634100200000|2021-10-13 04:43:20|455.63|451.53|455.47|451.37|455.63|451.53|455.47|451.37|5
1634100210000|2021-10-13 04:43:30|455.44|451.34|455.42|451.32|455.45|451.35|455.42|451.32|4
1634100220000|2021-10-13 04:43:40|455.47|451.37|455.44|451.34|455.47|451.37|455.43|451.33|3
1634100230000|2021-10-13 04:43:50|455.42|451.32|455.42|451.32|455.42|451.32|455.42|451.32|1
1634100240000|2021-10-13 04:44:00|455.41|451.31|455.29|451.19|455.41|451.31|455.29|451.19|8
1634100250000|2021-10-13 04:44:10|455.25|451.15|455.27|451.17|455.3|451.2|455.25|451.15|11
1634100260000|2021-10-13 04:44:20|455.26|451.16|455.22|451.12|455.26|451.16|455.22|451.12|7
1634100270000|2021-10-13 04:44:30|455.23|451.13|455.23|451.13|455.23|451.13|455.23|451.13|1
1634100280000|2021-10-13 04:44:40|455.22|451.12|455.22|451.12|455.22|451.12|455.22|451.12|1
1634100290000|2021-10-13 04:44:50|455.23|451.13|455.24|451.14|455.3|451.2|455.21|451.11|5
1634100300000|2021-10-13 04:45:00|455.17|451.07|454.92|450.82|455.26|451.16|454.86|450.76|15
1634100310000|2021-10-13 04:45:10|454.91|450.81|454.84|450.74|454.93|450.83|454.84|450.74|7
1634100320000|2021-10-13 04:45:20|454.81|450.71|454.83|450.73|454.84|450.74|454.81|450.71|8
1634100330000|2021-10-13 04:45:30|454.85|450.75|454.83|450.73|454.86|450.76|454.83|450.73|3
1634100340000|2021-10-13 04:45:40|454.76|450.66|454.76|450.66|454.8|450.7|454.74|450.64|14
1634100350000|2021-10-13 04:45:50|454.73|450.63|454.63|450.53|454.76|450.66|454.63|450.53|7
1634100360000|2021-10-13 04:46:00|454.5|450.4|454.56|450.46|454.64|450.54|454.5|450.4|14
1634100370000|2021-10-13 04:46:10|454.55|450.45|454.48|450.38|454.62|450.52|454.47|450.37|13
1634100380000|2021-10-13 04:46:20|454.49|450.39|454.55|450.45|454.55|450.45|454.45|450.35|15
1634100390000|2021-10-13 04:46:30|454.53|450.43|454.83|450.73|454.92|450.82|454.51|450.41|14
1634100400000|2021-10-13 04:46:40|454.81|450.71|454.7|450.6|454.82|450.72|454.7|450.6|11
1634100410000|2021-10-13 04:46:50|454.69|450.59|454.75|450.65|454.75|450.65|454.69|450.59|6
1634100420000|2021-10-13 04:47:00|454.74|450.64|454.79|450.69|454.91|450.81|454.74|450.64|26
1634100430000|2021-10-13 04:47:10|454.77|450.67|454.75|450.65|454.77|450.67|454.65|450.55|8
1634100440000|2021-10-13 04:47:20|454.79|450.69|454.9|450.8|454.92|450.82|454.79|450.69|8
1634100450000|2021-10-13 04:47:30|454.88|450.78|454.86|450.76|454.88|450.78|454.86|450.76|2
1634100460000|2021-10-13 04:47:40|454.91|450.81|454.93|450.83|454.93|450.83|454.91|450.81|3
1634100470000|2021-10-13 04:47:50|454.92|450.82|455.11|451.01|455.12|451.02|454.92|450.82|14
1634100480000|2021-10-13 04:48:00|455.18|451.08|455.27|451.17|455.28|451.18|455.17|451.07|8
1634100490000|2021-10-13 04:48:10|455.38|451.28|455.5|451.4|455.6|451.5|455.37|451.27|14
1634100500000|2021-10-13 04:48:20|455.49|451.39|455.63|451.53|455.64|451.54|455.33|451.23|25
1634100510000|2021-10-13 04:48:30|455.58|451.48|455.5|451.4|455.59|451.49|455.5|451.4|9
1634100520000|2021-10-13 04:48:40|455.52|451.42|455.51|451.41|455.57|451.47|455.48|451.38|9
1634100530000|2021-10-13 04:48:50|455.49|451.39|455.48|451.38|455.49|451.39|455.48|451.38|2
1634100540000|2021-10-13 04:49:00|455.46|451.36|455.5|451.4|455.55|451.45|455.46|451.36|8
1634100550000|2021-10-13 04:49:10|455.49|451.39|455.55|451.45|455.63|451.53|455.47|451.37|11
1634100560000|2021-10-13 04:49:20|455.57|451.47|455.61|451.51|455.61|451.51|455.54|451.44|10
1634100570000|2021-10-13 04:49:30|455.59|451.49|455.56|451.46|455.59|451.49|455.53|451.43|8
1634100580000|2021-10-13 04:49:40|455.57|451.47|455.74|451.64|455.76|451.66|455.53|451.43|10
1634100590000|2021-10-13 04:49:50|455.76|451.66|455.82|451.72|455.84|451.74|455.76|451.66|4
1634100600000|2021-10-13 04:50:00|455.83|451.73|455.76|451.66|455.85|451.75|455.7|451.6|7
1634100620000|2021-10-13 04:50:20|455.77|451.67|455.76|451.66|455.77|451.67|455.76|451.66|2
1634100630000|2021-10-13 04:50:30|455.75|451.65|455.74|451.64|455.75|451.65|455.74|451.64|2
1634100640000|2021-10-13 04:50:40|455.73|451.63|455.68|451.58|455.75|451.65|455.68|451.58|7
1634100650000|2021-10-13 04:50:50|455.67|451.57|455.68|451.58|455.72|451.62|455.6|451.5|9
1634100660000|2021-10-13 04:51:00|455.71|451.61|455.86|451.76|455.87|451.77|455.71|451.61|13
1634100670000|2021-10-13 04:51:10|455.87|451.77|455.82|451.72|455.97|451.87|455.82|451.72|14
1634100680000|2021-10-13 04:51:20|455.79|451.69|455.71|451.61|455.79|451.69|455.71|451.61|11
1634100690000|2021-10-13 04:51:30|455.73|451.63|455.72|451.62|455.73|451.63|455.72|451.62|2
1634100700000|2021-10-13 04:51:40|455.71|451.61|455.55|451.45|455.71|451.61|455.54|451.44|7
1634100710000|2021-10-13 04:51:50|455.54|451.44|455.48|451.38|455.54|451.44|455.47|451.37|5
1634100720000|2021-10-13 04:52:00|455.47|451.37|455.58|451.48|455.58|451.48|455.47|451.37|6
1634100730000|2021-10-13 04:52:10|455.56|451.46|455.69|451.59|455.73|451.63|455.55|451.45|12
1634100740000|2021-10-13 04:52:20|455.72|451.62|455.83|451.73|455.85|451.75|455.72|451.62|11
1634100750000|2021-10-13 04:52:30|455.84|451.74|455.95|451.85|455.95|451.85|455.84|451.74|8
1634100760000|2021-10-13 04:52:40|455.94|451.84|455.9|451.8|455.94|451.84|455.9|451.8|3
1634100770000|2021-10-13 04:52:50|455.91|451.81|455.78|451.68|455.91|451.81|455.72|451.62|11
1634100780000|2021-10-13 04:53:00|455.75|451.65|455.87|451.77|455.87|451.77|455.71|451.61|9
1634100790000|2021-10-13 04:53:10|455.9|451.8|456.02|451.92|456.05|451.95|455.9|451.8|11
1634100800000|2021-10-13 04:53:20|456.01|451.91|455.89|451.79|456.01|451.91|455.89|451.79|8
1634100810000|2021-10-13 04:53:30|455.92|451.82|456.12|452.02|456.12|452.02|455.86|451.76|13
1634100820000|2021-10-13 04:53:40|456.11|452.01|456.15|452.05|456.15|452.05|456.08|451.98|15
1634100830000|2021-10-13 04:53:50|456.17|452.07|456.14|452.04|456.17|452.07|456.11|452.01|6
1634100840000|2021-10-13 04:54:00|456.15|452.05|456.24|452.14|456.24|452.14|456.15|452.05|5
1634100850000|2021-10-13 04:54:10|456.23|452.13|456.24|452.14|456.25|452.15|456.23|452.13|6
1634100860000|2021-10-13 04:54:20|456.25|452.15|456.31|452.21|456.31|452.21|456.25|452.15|4
1634100870000|2021-10-13 04:54:30|456.32|452.22|456.35|452.25|456.38|452.28|456.32|452.22|9
1634100880000|2021-10-13 04:54:40|456.36|452.26|456.42|452.32|456.46|452.36|456.34|452.24|10
1634100890000|2021-10-13 04:54:50|456.4|452.3|456.42|452.32|456.42|452.32|456.4|452.3|4
1634100900000|2021-10-13 04:55:00|456.45|452.35|456.27|452.17|456.45|452.35|456.23|452.13|10
1634100910000|2021-10-13 04:55:10|456.28|452.18|456.58|452.48|456.58|452.48|456.23|452.13|20
1634100920000|2021-10-13 04:55:20|456.56|452.46|456.25|452.15|456.56|452.46|456.25|452.15|11
1634100930000|2021-10-13 04:55:30|456.24|452.14|456.19|452.09|456.25|452.15|456.18|452.08|7
1634100940000|2021-10-13 04:55:40|456.16|452.06|456.14|452.04|456.23|452.13|456.11|452.01|11
1634100950000|2021-10-13 04:55:50|456.15|452.05|456.14|452.04|456.15|452.05|456.09|451.99|11
1634100960000|2021-10-13 04:56:00|456.18|452.08|456.32|452.22|456.32|452.22|456.18|452.08|11
1634100970000|2021-10-13 04:56:10|456.3|452.2|456.28|452.18|456.3|452.2|456.26|452.16|6
1634100980000|2021-10-13 04:56:20|456.25|452.15|456.15|452.05|456.25|452.15|456.15|452.05|4
1634100990000|2021-10-13 04:56:30|456.1|452|456.07|451.97|456.1|452|456.05|451.95|12
1634101000000|2021-10-13 04:56:40|456.16|452.06|456.12|452.02|456.16|452.06|456.12|452.02|4
1634101010000|2021-10-13 04:56:50|456.13|452.03|456.1|452|456.13|452.03|456.09|451.99|7
1634101020000|2021-10-13 04:57:00|456.09|451.99|455.99|451.89|456.09|451.99|455.99|451.89|9
1634101030000|2021-10-13 04:57:10|456.02|451.92|455.94|451.84|456.02|451.92|455.94|451.84|4
1634101040000|2021-10-13 04:57:20|455.95|451.85|455.92|451.82|455.95|451.85|455.9|451.8|4
1634101050000|2021-10-13 04:57:30|455.9|451.8|455.34|451.24|455.92|451.82|455.34|451.24|27
1634101060000|2021-10-13 04:57:40|455.31|451.21|455.11|451.01|455.35|451.25|455.09|450.99|19
1634101070000|2021-10-13 04:57:50|455.14|451.04|455.07|450.97|455.14|451.04|455.07|450.97|5
1634101080000|2021-10-13 04:58:00|455.08|450.98|455.08|450.98|455.08|450.98|455.05|450.95|8
1634101090000|2021-10-13 04:58:10|455.09|450.99|454.73|450.63|455.11|451.01|454.71|450.61|16
1634101100000|2021-10-13 04:58:20|454.71|450.61|454.66|450.56|454.71|450.61|454.6|450.5|11
1634101110000|2021-10-13 04:58:30|454.6|450.5|454.5|450.4|454.6|450.5|454.5|450.4|15
1634101120000|2021-10-13 04:58:40|454.47|450.37|454.47|450.37|454.48|450.38|454.38|450.28|14
1634101130000|2021-10-13 04:58:50|454.52|450.42|454.63|450.53|454.63|450.53|454.52|450.42|9
1634101140000|2021-10-13 04:59:00|454.61|450.51|454.59|450.49|454.61|450.51|454.55|450.45|10
1634101150000|2021-10-13 04:59:10|454.61|450.51|454.96|450.86|454.96|450.86|454.61|450.51|15
1634101160000|2021-10-13 04:59:20|454.94|450.84|455.02|450.92|455.06|450.96|454.92|450.82|16
1634101170000|2021-10-13 04:59:30|455.03|450.93|455.7|451.6|455.71|451.61|455.03|450.93|25
1634101180000|2021-10-13 04:59:40|455.72|451.62|455.74|451.64|456.09|451.99|455.7|451.6|27
1634101190000|2021-10-13 04:59:50|455.67|451.57|455.46|451.36|455.74|451.64|455.44|451.34|24
1634101200000|2021-10-13 05:00:00|455.48|451.38|455.45|451.35|455.48|451.38|455.39|451.29|17
1634101210000|2021-10-13 05:00:10|455.43|451.33|455.43|451.33|455.46|451.36|455.42|451.32|7
1634101220000|2021-10-13 05:00:20|455.42|451.32|455.39|451.29|455.42|451.32|455.38|451.28|10
1634101230000|2021-10-13 05:00:30|455.41|451.31|455.24|451.14|455.42|451.32|455.22|451.12|16
1634101240000|2021-10-13 05:00:40|455.25|451.15|454.95|450.85|455.25|451.15|454.95|450.85|22
1634101250000|2021-10-13 05:00:50|454.98|450.88|454.8|450.7|454.98|450.88|454.8|450.7|11
1634101260000|2021-10-13 05:01:00|454.73|450.63|454.92|450.82|454.92|450.82|454.72|450.62|8
1634101270000|2021-10-13 05:01:10|454.95|450.85|454.86|450.76|454.95|450.85|454.86|450.76|8
1634101280000|2021-10-13 05:01:20|454.87|450.77|454.75|450.65|454.87|450.77|454.75|450.65|10
1634101290000|2021-10-13 05:01:30|454.85|450.75|454.95|450.85|455|450.9|454.75|450.65|9
1634101300000|2021-10-13 05:01:40|455|450.9|454.92|450.82|455|450.9|454.91|450.81|7
1634101310000|2021-10-13 05:01:50|455.01|450.91|455.01|450.91|455.01|450.91|454.9|450.8|16
1634101320000|2021-10-13 05:02:00|455|450.9|455.2|451.1|455.2|451.1|454.95|450.85|11
1634101330000|2021-10-13 05:02:10|455.21|451.11|455.06|450.96|455.29|451.19|455.06|450.96|17
1634101340000|2021-10-13 05:02:20|455.05|450.95|454.8|450.7|455.06|450.96|454.8|450.7|16
1634101350000|2021-10-13 05:02:30|454.78|450.68|454.81|450.71|454.82|450.72|454.77|450.67|8
1634101360000|2021-10-13 05:02:40|454.73|450.63|455.01|450.91|455.01|450.91|454.7|450.6|13
1634101370000|2021-10-13 05:02:50|455.02|450.92|455.06|450.96|455.24|451.14|455.02|450.92|18
1634101380000|2021-10-13 05:03:00|455.11|451.01|455.11|451.01|455.13|451.03|455.07|450.97|10
1634101390000|2021-10-13 05:03:10|455.12|451.02|455.1|451|455.13|451.03|455.07|450.97|7
1634101400000|2021-10-13 05:03:20|455.11|451.01|455.07|450.97|455.11|451.01|455.07|450.97|3
1634101410000|2021-10-13 05:03:30|455.1|451|455.09|450.99|455.14|451.04|455.09|450.99|6
1634101420000|2021-10-13 05:03:40|455.12|451.02|455.19|451.09|455.19|451.09|455.08|450.98|6
1634101430000|2021-10-13 05:03:50|455.2|451.1|455.24|451.14|455.24|451.14|455.2|451.1|7
1634101440000|2021-10-13 05:04:00|455.23|451.13|455.21|451.11|455.23|451.13|455.19|451.09|9
1634101450000|2021-10-13 05:04:10|455.18|451.08|455.18|451.08|455.19|451.09|455.14|451.04|9
1634101460000|2021-10-13 05:04:20|455.19|451.09|455.07|450.97|455.19|451.09|455.07|450.97|6
1634101470000|2021-10-13 05:04:30|455.08|450.98|455.06|450.96|455.09|450.99|455.06|450.96|6
1634101480000|2021-10-13 05:04:40|455.07|450.97|455.23|451.13|455.23|451.13|455.07|450.97|9
1634101490000|2021-10-13 05:04:50|455.22|451.12|455.18|451.08|455.23|451.13|455.18|451.08|7
1634101500000|2021-10-13 05:05:00|455.22|451.12|455.16|451.06|455.24|451.14|455.16|451.06|20
1634101510000|2021-10-13 05:05:10|455.17|451.07|455.21|451.11|455.21|451.11|455.16|451.06|12
1634101520000|2021-10-13 05:05:20|455.22|451.12|455.69|451.59|455.69|451.59|455.22|451.12|16
1634101530000|2021-10-13 05:05:30|455.67|451.57|455.71|451.61|455.72|451.62|455.67|451.57|7
1634101540000|2021-10-13 05:05:40|455.66|451.56|455.72|451.62|455.72|451.62|455.66|451.56|12
1634101550000|2021-10-13 05:05:50|455.68|451.58|455.8|451.7|455.81|451.71|455.66|451.56|13
1634101560000|2021-10-13 05:06:00|455.79|451.69|455.8|451.7|455.8|451.7|455.79|451.69|2
1634101570000|2021-10-13 05:06:10|455.98|451.88|455.98|451.88|455.98|451.88|455.98|451.88|1
1634101580000|2021-10-13 05:06:20|455.99|451.89|455.85|451.75|456|451.9|455.85|451.75|8
1634101590000|2021-10-13 05:06:30|455.83|451.73|455.85|451.75|455.85|451.75|455.83|451.73|6
1634101600000|2021-10-13 05:06:40|455.83|451.73|455.81|451.71|455.85|451.75|455.81|451.71|5
1634101610000|2021-10-13 05:06:50|455.8|451.7|455.84|451.74|455.84|451.74|455.8|451.7|2
1634101620000|2021-10-13 05:07:00|455.87|451.77|455.94|451.84|455.98|451.88|455.87|451.77|8
1634101630000|2021-10-13 05:07:10|455.93|451.83|455.95|451.85|455.96|451.86|455.93|451.83|3
1634101640000|2021-10-13 05:07:20|455.96|451.86|456.11|452.01|456.11|452.01|455.96|451.86|7
1634101650000|2021-10-13 05:07:30|456.12|452.02|456.15|452.05|456.16|452.06|456.06|451.96|9
1634101660000|2021-10-13 05:07:40|456.12|452.02|456|451.9|456.15|452.05|455.97|451.87|4
1634101670000|2021-10-13 05:07:50|456.05|451.95|455.9|451.8|456.11|452.01|455.89|451.79|14
1634101680000|2021-10-13 05:08:00|455.92|451.82|455.93|451.83|455.93|451.83|455.92|451.82|2
1634101690000|2021-10-13 05:08:10|455.92|451.82|455.93|451.83|455.93|451.83|455.92|451.82|2
1634101700000|2021-10-13 05:08:20|455.97|451.87|455.97|451.87|455.97|451.87|455.97|451.87|1
1634101710000|2021-10-13 05:08:30|455.99|451.89|456.06|451.96|456.19|452.09|455.91|451.81|12
1634101720000|2021-10-13 05:08:40|456.07|451.97|455.88|451.78|456.07|451.97|455.85|451.75|22
1634101730000|2021-10-13 05:08:50|455.83|451.73|455.8|451.7|455.87|451.77|455.77|451.67|15
1634101740000|2021-10-13 05:09:00|455.79|451.69|455.82|451.72|455.83|451.73|455.79|451.69|6
1634101750000|2021-10-13 05:09:10|455.81|451.71|455.97|451.87|455.97|451.87|455.81|451.71|11
1634101760000|2021-10-13 05:09:20|455.92|451.82|456|451.9|456.01|451.91|455.92|451.82|9
1634101770000|2021-10-13 05:09:30|456.01|451.91|456.06|451.96|456.06|451.96|456.01|451.91|7
1634101780000|2021-10-13 05:09:40|456.05|451.95|456.06|451.96|456.06|451.96|456|451.9|12
1634101790000|2021-10-13 05:09:50|456.05|451.95|456.04|451.94|456.06|451.96|456.04|451.94|5
1634101800000|2021-10-13 05:10:00|456.06|451.96|455.97|451.87|456.06|451.96|455.97|451.87|8
1634101810000|2021-10-13 05:10:10|455.98|451.88|456.02|451.92|456.04|451.94|455.98|451.88|6
1634101820000|2021-10-13 05:10:20|456.01|451.91|456.03|451.93|456.03|451.93|456.01|451.91|9
1634101830000|2021-10-13 05:10:30|456.02|451.92|455.94|451.84|456.05|451.95|455.94|451.84|10
1634101840000|2021-10-13 05:10:40|455.93|451.83|455.86|451.76|455.94|451.84|455.84|451.74|12
1634101850000|2021-10-13 05:10:50|455.89|451.79|455.85|451.75|455.9|451.8|455.85|451.75|10
1634101860000|2021-10-13 05:11:00|455.87|451.77|455.95|451.85|455.95|451.85|455.87|451.77|5
1634101870000|2021-10-13 05:11:10|455.93|451.83|455.82|451.72|455.93|451.83|455.82|451.72|10
1634101880000|2021-10-13 05:11:20|455.79|451.69|455.81|451.71|455.81|451.71|455.79|451.69|4
1634101890000|2021-10-13 05:11:30|455.79|451.69|455.76|451.66|455.79|451.69|455.76|451.66|2
1634101900000|2021-10-13 05:11:40|455.77|451.67|455.76|451.66|455.77|451.67|455.76|451.66|2
1634101910000|2021-10-13 05:11:50|455.72|451.62|455.69|451.59|455.72|451.62|455.69|451.59|8
1634101920000|2021-10-13 05:12:00|455.7|451.6|455.72|451.62|455.72|451.62|455.7|451.6|2
1634101930000|2021-10-13 05:12:10|455.7|451.6|455.71|451.61|455.71|451.61|455.7|451.6|2
1634101940000|2021-10-13 05:12:20|455.7|451.6|455.76|451.66|455.76|451.66|455.7|451.6|4
1634101950000|2021-10-13 05:12:30|455.75|451.65|455.62|451.52|455.76|451.66|455.62|451.52|10
1634101960000|2021-10-13 05:12:40|455.64|451.54|455.52|451.42|455.64|451.54|455.52|451.42|14
1634101970000|2021-10-13 05:12:50|455.5|451.4|455.45|451.35|455.5|451.4|455.45|451.35|3
1634101980000|2021-10-13 05:13:00|455.44|451.34|455.25|451.15|455.44|451.34|455.24|451.14|15
1634101990000|2021-10-13 05:13:10|455.24|451.14|455.11|451.01|455.24|451.14|455.07|450.97|10
1634102000000|2021-10-13 05:13:20|455.12|451.02|455.23|451.13|455.23|451.13|455.07|450.97|13
1634102010000|2021-10-13 05:13:30|455.22|451.12|455.64|451.54|455.66|451.56|455.22|451.12|27
1634102020000|2021-10-13 05:13:40|455.6|451.5|455.36|451.26|455.6|451.5|455.33|451.23|18
1634102030000|2021-10-13 05:13:50|455.35|451.25|455.46|451.36|455.48|451.38|455.33|451.23|11
1634102040000|2021-10-13 05:14:00|455.47|451.37|455.45|451.35|455.47|451.37|455.41|451.31|14
1634102050000|2021-10-13 05:14:10|455.44|451.34|455.53|451.43|455.53|451.43|455.44|451.34|6
1634102060000|2021-10-13 05:14:20|455.55|451.45|455.53|451.43|455.55|451.45|455.47|451.37|13
1634102070000|2021-10-13 05:14:30|455.54|451.44|455.49|451.39|455.57|451.47|455.49|451.39|13
1634102080000|2021-10-13 05:14:40|455.5|451.4|455.67|451.57|455.67|451.57|455.5|451.4|14
1634102090000|2021-10-13 05:14:50|455.75|451.65|455.92|451.82|455.92|451.82|455.74|451.64|15
1634102100000|2021-10-13 05:15:00|455.95|451.85|455.94|451.84|455.96|451.86|455.94|451.84|3
1634102110000|2021-10-13 05:15:10|455.95|451.85|456.05|451.95|456.05|451.95|455.94|451.84|12
1634102120000|2021-10-13 05:15:20|456|451.9|456.17|452.07|456.17|452.07|456|451.9|6
1634102130000|2021-10-13 05:15:30|456.16|452.06|456.12|452.02|456.18|452.08|456.12|452.02|13
1634102140000|2021-10-13 05:15:40|456.16|452.06|456.17|452.07|456.17|452.07|456.14|452.04|9
1634102150000|2021-10-13 05:15:50|456.16|452.06|456.16|452.06|456.24|452.14|456.15|452.05|8
1634102160000|2021-10-13 05:16:00|456.2|452.1|455.91|451.81|456.21|452.11|455.91|451.81|14
1634102170000|2021-10-13 05:16:10|455.93|451.83|456.05|451.95|456.05|451.95|455.9|451.8|12
1634102180000|2021-10-13 05:16:20|456.04|451.94|456.08|451.98|456.08|451.98|456.03|451.93|11
1634102190000|2021-10-13 05:16:30|456.09|451.99|455.99|451.89|456.12|452.02|455.99|451.89|16
1634102200000|2021-10-13 05:16:40|456|451.9|455.82|451.72|456.01|451.91|455.82|451.72|15
1634102210000|2021-10-13 05:16:50|455.81|451.71|455.56|451.46|455.81|451.71|455.54|451.44|15
1634102220000|2021-10-13 05:17:00|455.55|451.45|455.62|451.52|455.64|451.54|455.52|451.42|14
1634102230000|2021-10-13 05:17:10|455.64|451.54|455.67|451.57|455.67|451.57|455.64|451.54|5
1634102240000|2021-10-13 05:17:20|455.7|451.6|455.78|451.68|455.81|451.71|455.7|451.6|11
1634102250000|2021-10-13 05:17:30|455.83|451.73|455.82|451.72|455.89|451.79|455.79|451.69|11
1634102260000|2021-10-13 05:17:40|455.84|451.74|456.02|451.92|456.02|451.92|455.82|451.72|15
1634102270000|2021-10-13 05:17:50|456.01|451.91|456.04|451.94|456.04|451.94|455.98|451.88|12
1634102280000|2021-10-13 05:18:00|456.05|451.95|456.11|452.01|456.12|452.02|456.03|451.93|14
1634102290000|2021-10-13 05:18:10|456.1|452|456.13|452.03|456.16|452.06|456.09|451.99|10
1634102300000|2021-10-13 05:18:20|456.1|452|456.27|452.17|456.28|452.18|456.1|452|12
1634102310000|2021-10-13 05:18:30|456.3|452.2|456.36|452.26|456.37|452.27|456.3|452.2|10
1634102320000|2021-10-13 05:18:40|456.37|452.27|456.35|452.25|456.37|452.27|456.34|452.24|4
1634102330000|2021-10-13 05:18:50|456.34|452.24|457.52|453.42|457.55|453.45|456.28|452.18|32
1634102340000|2021-10-13 05:19:00|457.49|453.39|457.45|453.35|457.49|453.39|457.43|453.33|10
1634102350000|2021-10-13 05:19:10|457.44|453.34|457.89|453.79|457.91|453.81|457.44|453.34|22
1634102360000|2021-10-13 05:19:20|458.01|453.91|457.61|453.51|458.01|453.91|457.55|453.45|23
1634102370000|2021-10-13 05:19:30|457.65|453.55|457.81|453.71|457.84|453.74|457.62|453.52|18
1634102380000|2021-10-13 05:19:40|457.75|453.65|457.66|453.56|457.81|453.71|457.66|453.56|18
1634102390000|2021-10-13 05:19:50|457.57|453.47|457.62|453.52|457.64|453.54|457.56|453.46|11
1634102400000|2021-10-13 05:20:00|457.63|453.53|457.78|453.68|457.83|453.73|457.57|453.47|27
1634102410000|2021-10-13 05:20:10|457.77|453.67|457.82|453.72|457.91|453.81|457.77|453.67|15
1634102420000|2021-10-13 05:20:20|457.81|453.71|457.6|453.5|457.81|453.71|457.58|453.48|24
1634102430000|2021-10-13 05:20:30|457.61|453.51|458.3|454.2|458.3|454.2|457.6|453.5|16
1634102440000|2021-10-13 05:20:40|458.27|454.17|458.35|454.25|458.35|454.25|458.05|453.95|24
1634102450000|2021-10-13 05:20:50|458.38|454.28|458.33|454.23|458.38|454.28|458.33|454.23|9
1634102460000|2021-10-13 05:21:00|458.32|454.22|458.16|454.06|458.43|454.33|458.15|454.05|20
1634102470000|2021-10-13 05:21:10|458.13|454.03|458|453.9|458.13|454.03|457.95|453.85|12
1634102480000|2021-10-13 05:21:20|457.98|453.88|457.92|453.82|457.98|453.88|457.92|453.82|7
1634102490000|2021-10-13 05:21:30|457.9|453.8|457.49|453.39|457.93|453.83|457.49|453.39|14
1634102500000|2021-10-13 05:21:40|457.48|453.38|457.5|453.4|457.52|453.42|457.44|453.34|15
1634102510000|2021-10-13 05:21:50|457.49|453.39|457.54|453.44|457.55|453.45|457.47|453.37|13
1634102520000|2021-10-13 05:22:00|457.55|453.45|457.4|453.3|457.55|453.45|457.39|453.29|24
1634102530000|2021-10-13 05:22:10|457.43|453.33|457.24|453.14|457.43|453.33|457.24|453.14|20
1634102540000|2021-10-13 05:22:20|457.23|453.13|457.16|453.06|457.23|453.13|457.1|453|14
1634102550000|2021-10-13 05:22:30|457.23|453.13|457.2|453.1|457.25|453.15|457.16|453.06|16
1634102560000|2021-10-13 05:22:40|457.16|453.06|457.29|453.19|457.29|453.19|457.1|453|8
1634102570000|2021-10-13 05:22:50|457.24|453.14|456.56|452.46|457.24|453.14|456.53|452.43|34
1634102580000|2021-10-13 05:23:00|456.58|452.48|456.69|452.59|456.69|452.59|456.46|452.36|17
1634102590000|2021-10-13 05:23:10|456.68|452.58|456.65|452.55|456.68|452.58|456.65|452.55|3
1634102600000|2021-10-13 05:23:20|456.66|452.56|456.66|452.56|456.66|452.56|456.65|452.55|3
1634102610000|2021-10-13 05:23:30|456.65|452.55|456.63|452.53|456.67|452.57|456.63|452.53|7
1634102620000|2021-10-13 05:23:40|456.61|452.51|456.62|452.52|456.62|452.52|456.61|452.51|4
1634102630000|2021-10-13 05:23:50|456.5|452.4|456.5|452.4|456.58|452.48|456.48|452.38|24
1634102640000|2021-10-13 05:24:00|456.52|452.42|456.68|452.58|456.69|452.59|456.41|452.31|18
1634102650000|2021-10-13 05:24:10|456.7|452.6|456.83|452.73|456.87|452.77|456.63|452.53|23
1634102660000|2021-10-13 05:24:20|456.82|452.72|456.79|452.69|456.82|452.72|456.75|452.65|16
1634102670000|2021-10-13 05:24:30|456.81|452.71|456.66|452.56|456.81|452.71|456.65|452.55|11
1634102680000|2021-10-13 05:24:40|456.67|452.57|456.65|452.55|456.69|452.59|456.64|452.54|8
1634102690000|2021-10-13 05:24:50|456.67|452.57|457.05|452.95|457.14|453.04|456.67|452.57|14
1634102700000|2021-10-13 05:25:00|457.04|452.94|456.85|452.75|457.1|453|456.83|452.73|21
1634102710000|2021-10-13 05:25:10|456.84|452.74|456.58|452.48|456.84|452.74|456.56|452.46|15
1634102720000|2021-10-13 05:25:20|456.62|452.52|456.53|452.43|456.64|452.54|456.53|452.43|15
1634102730000|2021-10-13 05:25:30|456.54|452.44|456.54|452.44|456.54|452.44|456.53|452.43|3
1634102740000|2021-10-13 05:25:40|456.61|452.51|456.62|452.52|456.63|452.53|456.61|452.51|8
1634102750000|2021-10-13 05:25:50|456.63|452.53|456.82|452.72|456.82|452.72|456.6|452.5|17
1634102760000|2021-10-13 05:26:00|456.79|452.69|456.9|452.8|456.95|452.85|456.76|452.66|15
1634102770000|2021-10-13 05:26:10|456.95|452.85|457.05|452.95|457.08|452.98|456.95|452.85|16
1634102780000|2021-10-13 05:26:20|457.13|453.03|456.97|452.87|457.15|453.05|456.96|452.86|20
1634102790000|2021-10-13 05:26:30|456.96|452.86|456.86|452.76|456.98|452.88|456.86|452.76|6
1634102800000|2021-10-13 05:26:40|456.84|452.74|457.01|452.91|457.01|452.91|456.81|452.71|12
1634102810000|2021-10-13 05:26:50|456.99|452.89|456.93|452.83|456.99|452.89|456.93|452.83|8
1634102820000|2021-10-13 05:27:00|456.94|452.84|456.94|452.84|456.95|452.85|456.92|452.82|8
1634102830000|2021-10-13 05:27:10|456.93|452.83|456.96|452.86|457.01|452.91|456.93|452.83|14
1634102840000|2021-10-13 05:27:20|456.97|452.87|456.89|452.79|456.99|452.89|456.89|452.79|14
1634102850000|2021-10-13 05:27:30|456.9|452.8|457.09|452.99|457.17|453.07|456.85|452.75|21
1634102860000|2021-10-13 05:27:40|457.08|452.98|456.99|452.89|457.13|453.03|456.93|452.83|21
1634102870000|2021-10-13 05:27:50|457.02|452.92|457.06|452.96|457.06|452.96|456.99|452.89|15
1634102880000|2021-10-13 05:28:00|457.05|452.95|457.27|453.17|457.27|453.17|457.05|452.95|17
1634102890000|2021-10-13 05:28:10|457.28|453.18|457.3|453.2|457.32|453.22|457.28|453.18|4
1634102900000|2021-10-13 05:28:20|457.32|453.22|457.41|453.31|457.41|453.31|457.32|453.22|7
1634102910000|2021-10-13 05:28:30|457.37|453.27|457.39|453.29|457.39|453.29|457.37|453.27|3
1634102920000|2021-10-13 05:28:40|457.38|453.28|457.35|453.25|457.38|453.28|457.35|453.25|4
1634102930000|2021-10-13 05:28:50|457.39|453.29|457.17|453.07|457.39|453.29|457.17|453.07|17
1634102940000|2021-10-13 05:29:00|457.18|453.08|457.01|452.91|457.18|453.08|457.01|452.91|9
1634102950000|2021-10-13 05:29:10|456.99|452.89|456.57|452.47|456.99|452.89|456.57|452.47|20
1634102960000|2021-10-13 05:29:20|456.45|452.35|456.19|452.09|456.45|452.35|456.18|452.08|17
1634102970000|2021-10-13 05:29:30|456.18|452.08|455.76|451.66|456.22|452.12|455.75|451.65|22
1634102980000|2021-10-13 05:29:40|455.77|451.67|455.75|451.65|455.81|451.71|455.73|451.63|18
1634102990000|2021-10-13 05:29:50|455.74|451.64|455.71|451.61|455.84|451.74|455.71|451.61|21
1634103000000|2021-10-13 05:30:00|455.7|451.6|455.57|451.47|455.7|451.6|455.57|451.47|23
1634103010000|2021-10-13 05:30:10|455.56|451.46|455.26|451.16|455.6|451.5|455.26|451.16|22
1634103020000|2021-10-13 05:30:20|455.24|451.14|454.98|450.88|455.24|451.14|454.97|450.87|21
1634103030000|2021-10-13 05:30:30|454.96|450.86|454.77|450.67|455.05|450.95|454.77|450.67|19
1634103040000|2021-10-13 05:30:40|454.75|450.65|454.18|450.08|454.79|450.69|454.1|450|24
1634103050000|2021-10-13 05:30:50|454.05|449.95|454.16|450.06|454.23|450.13|453.99|449.89|20
1634103060000|2021-10-13 05:31:00|454.17|450.07|454.21|450.11|454.23|450.13|454.1|450|18
1634103070000|2021-10-13 05:31:10|454.22|450.12|454.24|450.14|454.26|450.16|454.17|450.07|17
1634103080000|2021-10-13 05:31:20|454.2|450.1|453.8|449.7|454.2|450.1|453.72|449.62|21
1634103090000|2021-10-13 05:31:30|453.9|449.8|453.86|449.76|454.2|450.1|453.68|449.58|28
1634103100000|2021-10-13 05:31:40|453.9|449.8|453.55|449.45|453.9|449.8|453.55|449.45|16
1634103110000|2021-10-13 05:31:50|453.56|449.46|453.5|449.4|453.56|449.46|453.46|449.36|14
1634103120000|2021-10-13 05:32:00|453.47|449.37|452.95|448.85|453.47|449.37|452.95|448.85|19
1634103130000|2021-10-13 05:32:10|452.94|448.84|452.82|448.72|453.2|449.1|452.82|448.72|32
1634103140000|2021-10-13 05:32:20|452.83|448.73|452.37|448.27|452.83|448.73|452.33|448.23|19
1634103150000|2021-10-13 05:32:30|452.42|448.32|452.34|448.24|452.5|448.4|452.32|448.22|29
1634103160000|2021-10-13 05:32:40|452.4|448.3|452.5|448.4|452.74|448.64|452.4|448.3|27
1634103170000|2021-10-13 05:32:50|452.6|448.5|451.63|447.53|452.6|448.5|451.63|447.53|32
1634103180000|2021-10-13 05:33:00|451.51|447.41|450.41|446.31|451.55|447.45|450.41|446.31|37
1634103190000|2021-10-13 05:33:10|450.4|446.3|450.21|446.11|450.4|446.3|450.1|446|34
1634103200000|2021-10-13 05:33:20|450.23|446.13|450.52|446.42|450.59|446.49|449.56|445.46|35
1634103210000|2021-10-13 05:33:30|450.5|446.4|449.93|445.83|450.63|446.53|449.83|445.73|36
1634103220000|2021-10-13 05:33:40|449.96|445.86|450.31|446.21|450.71|446.61|449.96|445.86|32
1634103230000|2021-10-13 05:33:50|450.23|446.13|450.59|446.49|450.77|446.67|450.1|446|33
1634103240000|2021-10-13 05:34:00|450.58|446.48|450.85|446.75|451.16|447.06|450.38|446.28|35
1634103250000|2021-10-13 05:34:10|450.82|446.72|450.87|446.77|451|446.9|450.7|446.6|29
1634103260000|2021-10-13 05:34:20|450.86|446.76|450.92|446.82|451.51|447.41|450.81|446.71|34
1634103270000|2021-10-13 05:34:30|450.9|446.8|450.13|446.03|450.98|446.88|450.13|446.03|33
1634103280000|2021-10-13 05:34:40|450.16|446.06|449.01|444.91|450.27|446.17|449.01|444.91|36
1634103290000|2021-10-13 05:34:50|449.02|444.92|449.07|444.97|449.42|445.32|448.72|444.62|33
1634103300000|2021-10-13 05:35:00|449.1|445|447.6|443.5|449.22|445.12|447.6|443.5|31
1634103310000|2021-10-13 05:35:10|447.65|443.55|448.16|444.06|448.5|444.4|447.65|443.55|30
1634103320000|2021-10-13 05:35:20|448.15|444.05|447.72|443.62|448.31|444.21|447.67|443.57|34
1634103330000|2021-10-13 05:35:30|447.73|443.63|449.24|445.14|449.38|445.28|447.73|443.63|34
1634103340000|2021-10-13 05:35:40|449.11|445.01|448.43|444.33|449.11|445.01|448.35|444.25|33
1634103350000|2021-10-13 05:35:50|448.44|444.34|448.09|443.99|448.44|444.34|447.84|443.74|35
1634103360000|2021-10-13 05:36:00|447.99|443.89|447.84|443.74|448.52|444.42|447.84|443.74|31
1634103370000|2021-10-13 05:36:10|447.85|443.75|447.65|443.55|447.86|443.76|447.61|443.51|28
1634103380000|2021-10-13 05:36:20|447.63|443.53|447.98|443.88|448.03|443.93|447.62|443.52|35
1634103390000|2021-10-13 05:36:30|447.97|443.87|448.67|444.57|448.67|444.57|447.97|443.87|27
1634103400000|2021-10-13 05:36:40|448.68|444.58|449.32|445.22|449.32|445.22|448.67|444.57|32
1634103410000|2021-10-13 05:36:50|449.25|445.15|449.4|445.3|449.46|445.36|449.09|444.99|22
1634103420000|2021-10-13 05:37:00|449.33|445.23|449.36|445.26|449.45|445.35|449.17|445.07|24
1634103430000|2021-10-13 05:37:10|449.42|445.32|449.42|445.32|449.64|445.54|449.41|445.31|28
1634103440000|2021-10-13 05:37:20|449.44|445.34|449.75|445.65|450.05|445.95|449.42|445.32|28
1634103450000|2021-10-13 05:37:30|449.8|445.7|449.03|444.93|449.81|445.71|449.03|444.93|28
1634103460000|2021-10-13 05:37:40|448.9|444.8|448.45|444.35|448.9|444.8|448.15|444.05|19
1634103470000|2021-10-13 05:37:50|448.47|444.37|448.86|444.76|449.02|444.92|448.47|444.37|32
1634103480000|2021-10-13 05:38:00|448.81|444.71|448.14|444.04|448.93|444.83|448|443.9|33
1634103490000|2021-10-13 05:38:10|448.17|444.07|447.7|443.6|448.17|444.07|447.42|443.32|32
1634103500000|2021-10-13 05:38:20|447.75|443.65|447.89|443.79|447.97|443.87|447.63|443.53|34
1634103510000|2021-10-13 05:38:30|448|443.9|447.9|443.8|448.21|444.11|447.9|443.8|19
1634103520000|2021-10-13 05:38:40|447.85|443.75|447.88|443.78|447.97|443.87|447.85|443.75|19
1634103530000|2021-10-13 05:38:50|447.84|443.74|447.31|443.21|447.84|443.74|447.31|443.21|33
1634103540000|2021-10-13 05:39:00|447.29|443.19|446.7|442.6|447.29|443.19|446.5|442.4|30
1634103550000|2021-10-13 05:39:10|446.64|442.54|446.23|442.13|446.64|442.54|446.23|442.13|29
1634103560000|2021-10-13 05:39:20|446.19|442.09|445.63|441.53|446.24|442.14|445.42|441.32|31
1634103570000|2021-10-13 05:39:30|445.64|441.54|446.4|442.3|446.4|442.3|445.64|441.54|34
1634103580000|2021-10-13 05:39:40|446.45|442.35|446.23|442.13|447.32|443.22|446.23|442.13|34
1634103590000|2021-10-13 05:39:50|446.19|442.09|445.92|441.82|446.5|442.4|445.81|441.71|38
1634103600000|2021-10-13 05:40:00|445.89|441.79|447.04|442.94|447.05|442.95|445.82|441.72|35
1634103610000|2021-10-13 05:40:10|447.25|443.15|447.43|443.33|447.64|443.54|447.01|442.91|35
1634103620000|2021-10-13 05:40:20|447.47|443.37|447.76|443.66|447.78|443.68|447.31|443.21|21
1634103630000|2021-10-13 05:40:30|447.84|443.74|448.4|444.3|448.41|444.31|447.83|443.73|27
1634103640000|2021-10-13 05:40:40|448.44|444.34|448.22|444.12|448.55|444.45|448.22|444.12|29
1634103650000|2021-10-13 05:40:50|448.29|444.19|448.02|443.92|448.29|444.19|447.32|443.22|38
1634103660000|2021-10-13 05:41:00|448.04|443.94|447.89|443.79|448.35|444.25|447.77|443.67|39
1634103670000|2021-10-13 05:41:10|447.71|443.61|447.96|443.86|448.03|443.93|447.51|443.41|38
1634103680000|2021-10-13 05:41:20|447.99|443.89|448.34|444.24|448.37|444.27|447.96|443.86|25
1634103690000|2021-10-13 05:41:30|448.36|444.26|448.42|444.32|448.43|444.33|448.14|444.04|28
1634103700000|2021-10-13 05:41:40|448.45|444.35|448.41|444.31|448.46|444.36|448.17|444.07|25
1634103710000|2021-10-13 05:41:50|448.43|444.33|448.46|444.36|448.58|444.48|448.31|444.21|33
1634103720000|2021-10-13 05:42:00|448.53|444.43|448.3|444.2|448.64|444.54|448.27|444.17|28
1634103730000|2021-10-13 05:42:10|448.35|444.25|447.49|443.39|448.35|444.25|447.38|443.28|39
1634103740000|2021-10-13 05:42:20|447.5|443.4|447.94|443.84|447.94|443.84|447.08|442.98|36
1634103750000|2021-10-13 05:42:30|447.98|443.88|447.62|443.52|448.04|443.94|447.58|443.48|29
1634103760000|2021-10-13 05:42:40|447.53|443.43|448.11|444.01|448.11|444.01|447.53|443.43|36
1634103770000|2021-10-13 05:42:50|448.1|444|448.08|443.98|448.41|444.31|448.08|443.98|30
1634103780000|2021-10-13 05:43:00|448.06|443.96|448.1|444|448.23|444.13|447.93|443.83|24
1634103790000|2021-10-13 05:43:10|448.26|444.16|448.51|444.41|448.61|444.51|448.26|444.16|19
1634103800000|2021-10-13 05:43:20|448.49|444.39|448.34|444.24|448.49|444.39|448.21|444.11|19
1634103810000|2021-10-13 05:43:30|448.43|444.33|447.8|443.7|448.44|444.34|447.8|443.7|27
1634103820000|2021-10-13 05:43:40|447.78|443.68|446.99|442.89|447.79|443.69|446.82|442.72|31
1634103830000|2021-10-13 05:43:50|447.05|442.95|446.64|442.54|447.48|443.38|446.58|442.48|36
1634103840000|2021-10-13 05:44:00|446.63|442.53|446.03|441.93|446.8|442.7|445.88|441.78|35
1634103850000|2021-10-13 05:44:10|446.02|441.92|445.78|441.68|446.02|441.92|445.44|441.34|31
1634103860000|2021-10-13 05:44:20|445.79|441.69|445.81|441.71|446.32|442.22|445.79|441.69|35
1634103870000|2021-10-13 05:44:30|445.76|441.66|445.93|441.83|446.11|442.01|445.61|441.51|36
1634103880000|2021-10-13 05:44:40|445.96|441.86|445.8|441.7|445.96|441.86|445.67|441.57|35
1634103890000|2021-10-13 05:44:50|445.65|441.55|446.17|442.07|446.36|442.26|445.65|441.55|34
1634103900000|2021-10-13 05:45:00|446.13|442.03|446.29|442.19|446.33|442.23|446.1|442|33
1634103910000|2021-10-13 05:45:10|446.32|442.22|446.72|442.62|446.72|442.62|446.18|442.08|31
1634103920000|2021-10-13 05:45:20|446.78|442.68|446.6|442.5|447.22|443.12|446.6|442.5|32
1634103930000|2021-10-13 05:45:30|446.55|442.45|446.1|442|446.6|442.5|446.06|441.96|31
1634103940000|2021-10-13 05:45:40|446.09|441.99|446.39|442.29|446.5|442.4|446.09|441.99|23
1634103950000|2021-10-13 05:45:50|446.45|442.35|446.82|442.72|446.82|442.72|446.37|442.27|32
1634103960000|2021-10-13 05:46:00|446.78|442.68|446.9|442.8|446.9|442.8|446.73|442.63|17
1634103970000|2021-10-13 05:46:10|446.93|442.83|446.37|442.27|446.93|442.83|446.37|442.27|27
1634103980000|2021-10-13 05:46:20|446.4|442.3|446.25|442.15|446.4|442.3|446.01|441.91|24
1634103990000|2021-10-13 05:46:30|446.26|442.16|446.77|442.67|446.81|442.71|446.26|442.16|21
1634104000000|2021-10-13 05:46:40|446.8|442.7|446.94|442.84|447|442.9|446.8|442.7|9
1634104010000|2021-10-13 05:46:50|446.97|442.87|447.4|443.3|447.4|443.3|446.58|442.48|31
1634104020000|2021-10-13 05:47:00|447.34|443.24|447.13|443.03|447.44|443.34|447|442.9|26
1634104030000|2021-10-13 05:47:10|447.16|443.06|447.29|443.19|447.37|443.27|447.15|443.05|25
1634104040000|2021-10-13 05:47:20|447.39|443.29|447.73|443.63|447.79|443.69|447.32|443.22|30
1634104050000|2021-10-13 05:47:30|447.7|443.6|447.97|443.87|448.05|443.95|447.56|443.46|20
1634104060000|2021-10-13 05:47:40|448|443.9|447.35|443.25|448.33|444.23|447.35|443.25|34
1634104070000|2021-10-13 05:47:50|447.38|443.28|447.48|443.38|447.48|443.38|447.21|443.11|26
1634104080000|2021-10-13 05:48:00|447.51|443.41|447.18|443.08|447.64|443.54|447.18|443.08|29
1634104090000|2021-10-13 05:48:10|447.21|443.11|446.99|442.89|447.26|443.16|446.93|442.83|21
1634104100000|2021-10-13 05:48:20|446.98|442.88|446.73|442.63|447.18|443.08|446.73|442.63|26
1634104110000|2021-10-13 05:48:30|446.8|442.7|446.97|442.87|446.97|442.87|446.68|442.58|27
1634104120000|2021-10-13 05:48:40|446.96|442.86|446.78|442.68|447.05|442.95|446.65|442.55|21
1634104130000|2021-10-13 05:48:50|446.72|442.62|446.86|442.76|446.94|442.84|446.72|442.62|19
1634104140000|2021-10-13 05:49:00|446.87|442.77|446.55|442.45|446.93|442.83|446.49|442.39|15
1634104150000|2021-10-13 05:49:10|446.54|442.44|446.74|442.64|446.74|442.64|446.43|442.33|19
1634104160000|2021-10-13 05:49:20|446.72|442.62|447.1|443|447.11|443.01|446.68|442.58|23
1634104170000|2021-10-13 05:49:30|447.14|443.04|447.67|443.57|447.74|443.64|447.13|443.03|23
1634104180000|2021-10-13 05:49:40|447.65|443.55|447.68|443.58|447.81|443.71|447.65|443.55|22
1634104190000|2021-10-13 05:49:50|447.61|443.51|447.44|443.34|447.61|443.51|447.39|443.29|19
1634104200000|2021-10-13 05:50:00|447.43|443.33|447.35|443.25|447.54|443.44|447.35|443.25|21
1634104210000|2021-10-13 05:50:10|447.39|443.29|447.55|443.45|447.56|443.46|447.39|443.29|14
1634104220000|2021-10-13 05:50:20|447.57|443.47|448.17|444.07|448.27|444.17|447.57|443.47|27
1634104230000|2021-10-13 05:50:30|448.13|444.03|448.19|444.09|448.35|444.25|448.13|444.03|16
1634104240000|2021-10-13 05:50:40|448.2|444.1|447.78|443.68|448.2|444.1|447.78|443.68|22
1634104250000|2021-10-13 05:50:50|447.75|443.65|447.52|443.42|447.78|443.68|447.43|443.33|26
1634104260000|2021-10-13 05:51:00|447.5|443.4|447.84|443.74|447.87|443.77|447.5|443.4|25
1634104270000|2021-10-13 05:51:10|447.8|443.7|447.65|443.55|448.05|443.95|447.65|443.55|28
1634104280000|2021-10-13 05:51:20|447.66|443.56|447.99|443.89|448.01|443.91|447.66|443.56|17
1634104290000|2021-10-13 05:51:30|447.98|443.88|447.61|443.51|448.03|443.93|447.55|443.45|18
1634104300000|2021-10-13 05:51:40|447.6|443.5|447.16|443.06|447.6|443.5|447.16|443.06|25
1634104310000|2021-10-13 05:51:50|447.12|443.02|446.29|442.19|447.27|443.17|446.28|442.18|25
1634104320000|2021-10-13 05:52:00|446.28|442.18|446.19|442.09|446.42|442.32|446.08|441.98|29
1634104330000|2021-10-13 05:52:10|446.26|442.16|446.29|442.19|446.32|442.22|445.75|441.65|30
1634104340000|2021-10-13 05:52:20|446.36|442.26|445.54|441.44|446.37|442.27|445.54|441.44|34
1634104350000|2021-10-13 05:52:30|445.45|441.35|444.69|440.59|445.46|441.36|444.26|440.16|37
1634104360000|2021-10-13 05:52:40|444.63|440.53|444.95|440.85|444.95|440.85|444.54|440.44|34
1634104370000|2021-10-13 05:52:50|444.97|440.87|445.15|441.05|445.86|441.76|444.96|440.86|34
1634104380000|2021-10-13 05:53:00|445.21|441.11|444.97|440.87|445.26|441.16|444.69|440.59|32
1634104390000|2021-10-13 05:53:10|445.02|440.92|444.96|440.86|445.02|440.92|444.51|440.41|35
1634104400000|2021-10-13 05:53:20|444.95|440.85|444.36|440.26|445.06|440.96|444.36|440.26|33
1634104410000|2021-10-13 05:53:30|444.35|440.25|444.47|440.37|444.58|440.48|444.19|440.09|30
1634104420000|2021-10-13 05:53:40|444.42|440.32|444.89|440.79|445.09|440.99|444.42|440.32|35
1634104430000|2021-10-13 05:53:50|444.85|440.75|445.03|440.93|445.05|440.95|444.75|440.65|31
1634104440000|2021-10-13 05:54:00|445.05|440.95|445.15|441.05|445.22|441.12|445.04|440.94|30
1634104450000|2021-10-13 05:54:10|445.2|441.1|445.56|441.46|445.56|441.46|445.16|441.06|23
1634104460000|2021-10-13 05:54:20|445.58|441.48|445.65|441.55|445.65|441.55|445.49|441.39|32
1634104470000|2021-10-13 05:54:30|445.66|441.56|445.66|441.56|445.74|441.64|445.59|441.49|25
1634104480000|2021-10-13 05:54:40|445.67|441.57|445.63|441.53|445.77|441.67|445.53|441.43|30
1634104490000|2021-10-13 05:54:50|445.61|441.51|445.78|441.68|445.81|441.71|445.58|441.48|22
1634104500000|2021-10-13 05:55:00|445.9|441.8|445.98|441.88|446.04|441.94|445.82|441.72|34
1634104510000|2021-10-13 05:55:10|446|441.9|446.15|442.05|446.26|442.16|445.96|441.86|21
1634104520000|2021-10-13 05:55:20|446.04|441.94|445.31|441.21|446.06|441.96|445.3|441.2|33
1634104530000|2021-10-13 05:55:30|445.41|441.31|444.9|440.8|445.63|441.53|444.86|440.76|35
1634104540000|2021-10-13 05:55:40|444.91|440.81|444.86|440.76|444.97|440.87|444.77|440.67|24
1634104550000|2021-10-13 05:55:50|444.87|440.77|445.37|441.27|445.37|441.27|444.87|440.77|21
1634104560000|2021-10-13 05:56:00|445.31|441.21|445.65|441.55|445.65|441.55|445.3|441.2|27
1634104570000|2021-10-13 05:56:10|445.64|441.54|445.52|441.42|445.72|441.62|445.52|441.42|21
1634104580000|2021-10-13 05:56:20|445.56|441.46|446.26|442.16|446.28|442.18|445.56|441.46|32
1634104590000|2021-10-13 05:56:30|446.24|442.14|446.04|441.94|446.31|442.21|446.04|441.94|31
1634104600000|2021-10-13 05:56:40|446.03|441.93|446.24|442.14|446.25|442.15|446.03|441.93|29
1634104610000|2021-10-13 05:56:50|446.22|442.12|446.19|442.09|446.27|442.17|446.16|442.06|25
1634104620000|2021-10-13 05:57:00|446.18|442.08|445.63|441.53|446.18|442.08|445.62|441.52|31
1634104630000|2021-10-13 05:57:10|445.66|441.56|446.09|441.99|446.09|441.99|445.66|441.56|13
1634104640000|2021-10-13 05:57:20|446.13|442.03|445.59|441.49|446.15|442.05|445.59|441.49|30
1634104650000|2021-10-13 05:57:30|445.64|441.54|445.43|441.33|445.75|441.65|445.43|441.33|24
1634104660000|2021-10-13 05:57:40|445.53|441.43|445.02|440.92|445.54|441.44|445.02|440.92|29
1634104670000|2021-10-13 05:57:50|445.01|440.91|444.7|440.6|445.05|440.95|444.45|440.35|29
1634104680000|2021-10-13 05:58:00|444.73|440.63|444.71|440.61|444.91|440.81|444.59|440.49|29
1634104690000|2021-10-13 05:58:10|444.7|440.6|444.21|440.11|444.74|440.64|444.21|440.11|27
1634104700000|2021-10-13 05:58:20|444.23|440.13|443.7|439.6|444.28|440.18|443.7|439.6|26
1634104710000|2021-10-13 05:58:30|443.69|439.59|443.08|438.98|443.79|439.69|442.58|438.48|32
1634104720000|2021-10-13 05:58:40|443.09|438.99|443.87|439.77|443.89|439.79|443.09|438.99|33
1634104730000|2021-10-13 05:58:50|443.67|439.57|443.98|439.88|444.21|440.11|443.65|439.55|33
1634104740000|2021-10-13 05:59:00|444.01|439.91|444.32|440.22|444.4|440.3|444.01|439.91|35
1634104750000|2021-10-13 05:59:10|444.43|440.33|443.6|439.5|444.43|440.33|443.6|439.5|36
1634104760000|2021-10-13 05:59:20|443.56|439.46|443.12|439.02|443.61|439.51|443.11|439.01|35
1634104770000|2021-10-13 05:59:30|443.08|438.98|442.21|438.11|443.08|438.98|442.12|438.02|34
1634104780000|2021-10-13 05:59:40|442.18|438.08|442.47|438.37|442.69|438.59|442.1|438|33
1634104790000|2021-10-13 05:59:50|442.43|438.33|441.71|437.61|442.96|438.86|441.71|437.61|38
1634104800000|2021-10-13 06:00:00|441.7|437.6|440.5|436.4|441.7|437.6|440.4|436.3|36
1634104810000|2021-10-13 06:00:10|440.51|436.41|441.52|437.42|441.55|437.45|440.47|436.37|36
1634104820000|2021-10-13 06:00:20|441.72|437.62|441.8|437.7|441.88|437.78|441.48|437.38|38
1634104830000|2021-10-13 06:00:30|441.81|437.71|441.83|437.73|441.88|437.78|441.66|437.56|34
1634104840000|2021-10-13 06:00:40|441.76|437.66|442.04|437.94|442.04|437.94|441.76|437.66|32
1634104850000|2021-10-13 06:00:50|442.07|437.97|442.53|438.43|442.53|438.43|442.05|437.95|26
1634104860000|2021-10-13 06:01:00|442.47|438.37|443.06|438.96|443.07|438.97|442.47|438.37|28
1634104870000|2021-10-13 06:01:10|443.07|438.97|443.52|439.42|443.55|439.45|443.07|438.97|22
1634104880000|2021-10-13 06:01:20|443.41|439.31|443.57|439.47|443.62|439.52|443.4|439.3|32
1634104890000|2021-10-13 06:01:30|443.6|439.5|443.86|439.76|443.86|439.76|443.55|439.45|22
1634104900000|2021-10-13 06:01:40|443.85|439.75|444.51|440.41|444.51|440.41|443.8|439.7|20
1634104910000|2021-10-13 06:01:50|444.45|440.35|445.27|441.17|445.27|441.17|444.35|440.25|35
1634104920000|2021-10-13 06:02:00|445.32|441.22|444.86|440.76|445.4|441.3|444.69|440.59|31
1634104930000|2021-10-13 06:02:10|444.89|440.79|444.4|440.3|444.97|440.87|444.4|440.3|31
1634104940000|2021-10-13 06:02:20|444.35|440.25|444.44|440.34|444.46|440.36|444.24|440.14|30
1634104950000|2021-10-13 06:02:30|444.43|440.33|443.31|439.21|444.56|440.46|443.2|439.1|32
1634104960000|2021-10-13 06:02:40|443.28|439.18|443.93|439.83|443.93|439.83|443.17|439.07|33
1634104970000|2021-10-13 06:02:50|444.02|439.92|444.53|440.43|444.55|440.45|444.02|439.92|28
1634104980000|2021-10-13 06:03:00|444.42|440.32|444.69|440.59|444.8|440.7|444.42|440.32|29
1634104990000|2021-10-13 06:03:10|444.67|440.57|444.84|440.74|444.9|440.8|444.65|440.55|28
1634105000000|2021-10-13 06:03:20|444.85|440.75|445.29|441.19|445.34|441.24|444.85|440.75|28
1634105010000|2021-10-13 06:03:30|445.35|441.25|445.09|440.99|445.46|441.36|445.02|440.92|27
1634105020000|2021-10-13 06:03:40|445.05|440.95|445.28|441.18|445.28|441.18|445|440.9|27
1634105030000|2021-10-13 06:03:50|445.25|441.15|445.3|441.2|445.36|441.26|445.2|441.1|19
1634105040000|2021-10-13 06:04:00|445.29|441.19|444.8|440.7|445.29|441.19|444.71|440.61|21
1634105050000|2021-10-13 06:04:10|444.76|440.66|445.28|441.18|445.34|441.24|444.76|440.66|28
1634105060000|2021-10-13 06:04:20|445.29|441.19|445.38|441.28|445.4|441.3|445.24|441.14|30
1634105070000|2021-10-13 06:04:30|445.42|441.32|445.43|441.33|445.45|441.35|445.37|441.27|17
1634105080000|2021-10-13 06:04:40|445.42|441.32|445.29|441.19|445.63|441.53|445.29|441.19|17
1634105090000|2021-10-13 06:04:50|445.19|441.09|444.73|440.63|445.23|441.13|444.73|440.63|31
1634105100000|2021-10-13 06:05:00|444.69|440.59|445.1|441|445.1|441|444.61|440.51|34
1634105110000|2021-10-13 06:05:10|445.11|441.01|445.19|441.09|445.37|441.27|445.11|441.01|22
1634105120000|2021-10-13 06:05:20|445.16|441.06|445.22|441.12|445.36|441.26|445.14|441.04|21
1634105130000|2021-10-13 06:05:30|445.25|441.15|445.27|441.17|445.34|441.24|445.18|441.08|30
1634105140000|2021-10-13 06:05:40|445.29|441.19|444.64|440.54|445.33|441.23|444.61|440.51|36
1634105150000|2021-10-13 06:05:50|444.67|440.57|444.73|440.63|444.77|440.67|444.59|440.49|27
1634105160000|2021-10-13 06:06:00|444.76|440.66|445.08|440.98|445.12|441.02|444.76|440.66|28
1634105170000|2021-10-13 06:06:10|445.1|441|444.81|440.71|445.1|441|444.81|440.71|23
1634105180000|2021-10-13 06:06:20|444.7|440.6|444.31|440.21|444.72|440.62|444.28|440.18|28
1634105190000|2021-10-13 06:06:30|444.27|440.17|444.1|440|444.27|440.17|444.08|439.98|20
1634105200000|2021-10-13 06:06:40|444.03|439.93|443.9|439.8|444.09|439.99|443.84|439.74|25
1634105210000|2021-10-13 06:06:50|443.91|439.81|443.68|439.58|443.91|439.81|443.64|439.54|23
1634105220000|2021-10-13 06:07:00|443.67|439.57|443.4|439.3|443.68|439.58|443.37|439.27|28
1634105230000|2021-10-13 06:07:10|443.38|439.28|443.74|439.64|443.97|439.87|443.38|439.28|29
1634105240000|2021-10-13 06:07:20|443.73|439.63|443.73|439.63|443.75|439.65|443.42|439.32|30
1634105250000|2021-10-13 06:07:30|443.71|439.61|443.63|439.53|443.74|439.64|443.58|439.48|21
1634105260000|2021-10-13 06:07:40|443.64|439.54|443.71|439.61|443.74|439.64|443.63|439.53|17
1634105270000|2021-10-13 06:07:50|443.67|439.57|443.28|439.18|443.67|439.57|443.27|439.17|25
1634105280000|2021-10-13 06:08:00|443.29|439.19|443.39|439.29|443.43|439.33|443.29|439.19|14
1634105290000|2021-10-13 06:08:10|443.42|439.32|442.95|438.85|443.44|439.34|442.85|438.75|33
1634105300000|2021-10-13 06:08:20|442.8|438.7|443.08|438.98|443.11|439.01|442.71|438.61|30
1634105310000|2021-10-13 06:08:30|443.07|438.97|443.52|439.42|443.55|439.45|442.99|438.89|30
1634105320000|2021-10-13 06:08:40|443.51|439.41|443.45|439.35|443.52|439.42|443.26|439.16|24
1634105330000|2021-10-13 06:08:50|443.47|439.37|443.45|439.35|443.59|439.49|443.43|439.33|15
1634105340000|2021-10-13 06:09:00|443.43|439.33|443.14|439.04|443.43|439.33|443.13|439.03|25
1634105350000|2021-10-13 06:09:10|443.13|439.03|443.2|439.1|443.23|439.13|443.08|438.98|27
1634105360000|2021-10-13 06:09:20|443.21|439.11|442.96|438.86|443.23|439.13|442.91|438.81|16
1634105370000|2021-10-13 06:09:30|442.97|438.87|442.69|438.59|443.01|438.91|442.64|438.54|26
1634105380000|2021-10-13 06:09:40|442.67|438.57|443.06|438.96|443.1|439|442.67|438.57|17
1634105390000|2021-10-13 06:09:50|443.08|438.98|442.96|438.86|443.08|438.98|442.96|438.86|8
1634105400000|2021-10-13 06:10:00|442.92|438.82|443.33|439.23|443.35|439.25|442.92|438.82|22
1634105410000|2021-10-13 06:10:10|443.34|439.24|443.13|439.03|443.66|439.56|443.13|439.03|29
1634105420000|2021-10-13 06:10:20|443.18|439.08|442.77|438.67|443.2|439.1|442.75|438.65|20
1634105430000|2021-10-13 06:10:30|442.75|438.65|442.76|438.66|442.77|438.67|442.73|438.63|9
1634105440000|2021-10-13 06:10:40|442.73|438.63|442.24|438.14|442.74|438.64|442.24|438.14|22
1634105450000|2021-10-13 06:10:50|442.26|438.16|442.06|437.96|442.3|438.2|441.81|437.71|32
1634105460000|2021-10-13 06:11:00|442.03|437.93|442.48|438.38|442.48|438.38|442.03|437.93|27
1634105470000|2021-10-13 06:11:10|442.47|438.37|443.05|438.95|443.05|438.95|442.47|438.37|21
1634105480000|2021-10-13 06:11:20|442.96|438.86|443.37|439.27|443.4|439.3|442.84|438.74|23
1634105490000|2021-10-13 06:11:30|443.35|439.25|443.52|439.42|443.54|439.44|443.19|439.09|20
1634105500000|2021-10-13 06:11:40|443.5|439.4|442.77|438.67|443.5|439.4|442.77|438.67|29
1634105510000|2021-10-13 06:11:50|442.7|438.6|442.96|438.86|443.03|438.93|442.61|438.51|24
1634105520000|2021-10-13 06:12:00|442.99|438.89|443.05|438.95|443.07|438.97|442.95|438.85|20
1634105530000|2021-10-13 06:12:10|443.03|438.93|442.95|438.85|443.11|439.01|442.83|438.73|21
1634105540000|2021-10-13 06:12:20|443.03|438.93|443.07|438.97|443.16|439.06|443.02|438.92|21
1634105550000|2021-10-13 06:12:30|443.05|438.95|443.08|438.98|443.29|439.19|443.05|438.95|34
1634105560000|2021-10-13 06:12:40|443.01|438.91|442.95|438.85|443.25|439.15|442.95|438.85|25
1634105570000|2021-10-13 06:12:50|442.96|438.86|443.28|439.18|443.3|439.2|442.92|438.82|26
1634105580000|2021-10-13 06:13:00|443.35|439.25|443.09|438.99|443.43|439.33|443.05|438.95|21
1634105590000|2021-10-13 06:13:10|443.08|438.98|442.85|438.75|443.09|438.99|442.85|438.75|10
1634105600000|2021-10-13 06:13:20|442.77|438.67|442.56|438.46|442.81|438.71|442.56|438.46|16
1634105610000|2021-10-13 06:13:30|442.54|438.44|442.27|438.17|442.56|438.46|442.27|438.17|15
1634105620000|2021-10-13 06:13:40|442.28|438.18|442.27|438.17|442.42|438.32|442.24|438.14|19
1634105630000|2021-10-13 06:13:50|442.26|438.16|442.27|438.17|442.35|438.25|441.95|437.85|15
1634105640000|2021-10-13 06:14:00|442.3|438.2|442.26|438.16|442.33|438.23|442.15|438.05|16
1634105650000|2021-10-13 06:14:10|442.27|438.17|442.72|438.62|442.72|438.62|442.26|438.16|21
1634105660000|2021-10-13 06:14:20|442.66|438.56|442.37|438.27|442.83|438.73|442.34|438.24|23
1634105670000|2021-10-13 06:14:30|442.36|438.26|442.32|438.22|442.54|438.44|442.29|438.19|18
1634105680000|2021-10-13 06:14:40|442.31|438.21|442.74|438.64|442.78|438.68|442.31|438.21|20
1634105690000|2021-10-13 06:14:50|442.76|438.66|442.45|438.35|442.79|438.69|442.45|438.35|16
1634105700000|2021-10-13 06:15:00|442.47|438.37|442.77|438.67|442.79|438.69|442.47|438.37|22
1634105710000|2021-10-13 06:15:10|442.87|438.77|442.95|438.85|443.25|439.15|442.87|438.77|20
1634105720000|2021-10-13 06:15:20|443.01|438.91|442.57|438.47|443.01|438.91|442.57|438.47|20
1634105730000|2021-10-13 06:15:30|442.46|438.36|442.42|438.32|442.53|438.43|442.42|438.32|11
1634105740000|2021-10-13 06:15:40|442.39|438.29|442.33|438.23|442.57|438.47|442.19|438.09|20
1634105750000|2021-10-13 06:15:50|442.36|438.26|442.54|438.44|442.57|438.47|442.36|438.26|27
1634105760000|2021-10-13 06:16:00|442.55|438.45|442.85|438.75|442.9|438.8|442.55|438.45|23
1634105770000|2021-10-13 06:16:10|442.86|438.76|442.9|438.8|442.94|438.84|442.83|438.73|15
1634105780000|2021-10-13 06:16:20|442.96|438.86|442.86|438.76|442.99|438.89|442.86|438.76|21
1634105790000|2021-10-13 06:16:30|442.87|438.77|443.22|439.12|443.22|439.12|442.81|438.71|17
1634105800000|2021-10-13 06:16:40|443.21|439.11|443.07|438.97|443.29|439.19|443.02|438.92|18
1634105810000|2021-10-13 06:16:50|443.16|439.06|443.44|439.34|443.46|439.36|443.16|439.06|27
1634105820000|2021-10-13 06:17:00|443.45|439.35|443.15|439.05|443.45|439.35|443.1|439|21
1634105830000|2021-10-13 06:17:10|443.19|439.09|442.94|438.84|443.19|439.09|442.92|438.82|11
1634105840000|2021-10-13 06:17:20|443.04|438.94|442.86|438.76|443.04|438.94|442.86|438.76|13
1634105850000|2021-10-13 06:17:30|442.88|438.78|442.62|438.52|442.95|438.85|442.62|438.52|24
1634105860000|2021-10-13 06:17:40|442.61|438.51|442.6|438.5|442.78|438.68|442.6|438.5|17
1634105870000|2021-10-13 06:17:50|442.58|438.48|442.42|438.32|442.58|438.48|442.39|438.29|20
1634105880000|2021-10-13 06:18:00|442.41|438.31|442.58|438.48|442.58|438.48|442.34|438.24|16
1634105890000|2021-10-13 06:18:10|442.61|438.51|442.68|438.58|442.72|438.62|442.59|438.49|10
1634105900000|2021-10-13 06:18:20|442.69|438.59|442.76|438.66|442.76|438.66|442.69|438.59|3
1634105910000|2021-10-13 06:18:30|442.77|438.67|442.79|438.69|442.83|438.73|442.77|438.67|12
1634105920000|2021-10-13 06:18:40|442.8|438.7|442.9|438.8|442.9|438.8|442.8|438.7|10
1634105930000|2021-10-13 06:18:50|442.89|438.79|442.82|438.72|442.94|438.84|442.73|438.63|17
1634105940000|2021-10-13 06:19:00|442.79|438.69|442.82|438.72|442.83|438.73|442.77|438.67|6
1634105960000|2021-10-13 06:19:20|442.84|438.74|443.29|439.19|443.29|439.19|442.84|438.74|16
1634105970000|2021-10-13 06:19:30|443.3|439.2|443.6|439.5|443.6|439.5|443.3|439.2|16
1634105980000|2021-10-13 06:19:40|443.53|439.43|443.4|439.3|443.65|439.55|443.4|439.3|12
1634105990000|2021-10-13 06:19:50|443.43|439.33|443.36|439.26|443.46|439.36|443.36|439.26|7
1634106000000|2021-10-13 06:20:00|443.37|439.27|443.5|439.4|443.6|439.5|443.36|439.26|17
1634106010000|2021-10-13 06:20:10|443.52|439.42|443.64|439.54|443.66|439.56|443.5|439.4|14
1634106020000|2021-10-13 06:20:20|443.7|439.6|443.8|439.7|443.81|439.71|443.64|439.54|20
1634106030000|2021-10-13 06:20:30|443.75|439.65|444.2|440.1|444.2|440.1|443.75|439.65|13
1634106040000|2021-10-13 06:20:40|444.23|440.13|444.19|440.09|444.25|440.15|444.17|440.07|20
1634106050000|2021-10-13 06:20:50|444.17|440.07|444.2|440.1|444.22|440.12|444.15|440.05|25
1634106060000|2021-10-13 06:21:00|444.21|440.11|444.45|440.35|444.49|440.39|444.18|440.08|24
1634106070000|2021-10-13 06:21:10|444.43|440.33|444.48|440.38|444.52|440.42|444.41|440.31|19
1634106080000|2021-10-13 06:21:20|444.51|440.41|444.89|440.79|444.94|440.84|444.45|440.35|27
1634106090000|2021-10-13 06:21:30|444.93|440.83|445.07|440.97|445.1|441|444.79|440.69|18
1634106100000|2021-10-13 06:21:40|445.1|441|444.98|440.88|445.1|441|444.91|440.81|22
1634106110000|2021-10-13 06:21:50|444.93|440.83|445.2|441.1|445.2|441.1|444.93|440.83|23
1634106120000|2021-10-13 06:22:00|445.25|441.15|445.1|441|445.25|441.15|445.03|440.93|20
1634106130000|2021-10-13 06:22:10|445.13|441.03|445.85|441.75|445.85|441.75|445.09|440.99|27
1634106140000|2021-10-13 06:22:20|445.86|441.76|445.72|441.62|445.86|441.76|445.69|441.59|20
1634106150000|2021-10-13 06:22:30|445.7|441.6|445.58|441.48|445.7|441.6|445.58|441.48|17
1634106160000|2021-10-13 06:22:40|445.66|441.56|445.68|441.58|445.74|441.64|445.66|441.56|12
1634106170000|2021-10-13 06:22:50|445.73|441.63|445.7|441.6|445.76|441.66|445.68|441.58|12
1634106180000|2021-10-13 06:23:00|445.72|441.62|445.51|441.41|445.72|441.62|445.45|441.35|26
1634106190000|2021-10-13 06:23:10|445.54|441.44|445.55|441.45|445.57|441.47|445.54|441.44|9
1634106200000|2021-10-13 06:23:20|445.57|441.47|445.64|441.54|445.75|441.65|445.57|441.47|24
1634106210000|2021-10-13 06:23:30|445.66|441.56|445.51|441.41|445.66|441.56|445.51|441.41|12
1634106220000|2021-10-13 06:23:40|445.49|441.39|445.58|441.48|445.62|441.52|445.21|441.11|28
1634106230000|2021-10-13 06:23:50|445.57|441.47|445.34|441.24|445.57|441.47|445.2|441.1|34
1634106240000|2021-10-13 06:24:00|445.37|441.27|445.56|441.46|445.57|441.47|445.37|441.27|21
1634106250000|2021-10-13 06:24:10|445.57|441.47|445.22|441.12|445.57|441.47|445.21|441.11|16
1634106260000|2021-10-13 06:24:20|445.23|441.13|445.25|441.15|445.29|441.19|445.23|441.13|22
1634106270000|2021-10-13 06:24:30|445.22|441.12|445.04|440.94|445.22|441.12|445.03|440.93|21
1634106280000|2021-10-13 06:24:40|445|440.9|444.85|440.75|445.07|440.97|444.85|440.75|25
1634106290000|2021-10-13 06:24:50|444.89|440.79|444.71|440.61|444.9|440.8|444.71|440.61|24
1634106300000|2021-10-13 06:25:00|444.72|440.62|444.85|440.75|444.88|440.78|444.72|440.62|19
1634106310000|2021-10-13 06:25:10|444.86|440.76|444.84|440.74|444.88|440.78|444.84|440.74|15
1634106320000|2021-10-13 06:25:20|444.85|440.75|444.38|440.28|444.85|440.75|444.38|440.28|21
1634106330000|2021-10-13 06:25:30|444.37|440.27|444.63|440.53|444.76|440.66|444.3|440.2|19
1634106340000|2021-10-13 06:25:40|444.64|440.54|445.11|441.01|445.15|441.05|444.64|440.54|23
1634106350000|2021-10-13 06:25:50|445.15|441.05|444.93|440.83|445.15|441.05|444.9|440.8|17
1634106360000|2021-10-13 06:26:00|444.9|440.8|445.05|440.95|445.24|441.14|444.9|440.8|13
1634106370000|2021-10-13 06:26:10|445|440.9|444.94|440.84|445.06|440.96|444.91|440.81|22
1634106380000|2021-10-13 06:26:20|444.95|440.85|444.97|440.87|444.97|440.87|444.94|440.84|5
1634106390000|2021-10-13 06:26:30|444.94|440.84|444.92|440.82|444.97|440.87|444.92|440.82|7
1634106400000|2021-10-13 06:26:40|444.91|440.81|445.2|441.1|445.25|441.15|444.91|440.81|15
1634106410000|2021-10-13 06:26:50|445.21|441.11|445.09|440.99|445.25|441.15|445.07|440.97|9
1634106420000|2021-10-13 06:27:00|444.94|440.84|444.9|440.8|445|440.9|444.89|440.79|6
1634106430000|2021-10-13 06:27:10|444.88|440.78|444.91|440.81|444.93|440.83|444.85|440.75|7
1634106440000|2021-10-13 06:27:20|444.95|440.85|444.89|440.79|444.95|440.85|444.89|440.79|4
1634106450000|2021-10-13 06:27:30|444.94|440.84|445.01|440.91|445.04|440.94|444.92|440.82|20
1634106460000|2021-10-13 06:27:40|445.03|440.93|445.1|441|445.15|441.05|445.01|440.91|9
1634106470000|2021-10-13 06:27:50|445.09|440.99|445.12|441.02|445.12|441.02|445.09|440.99|6
1634106480000|2021-10-13 06:28:00|445.05|440.95|445.1|441|445.13|441.03|445.05|440.95|8
1634106490000|2021-10-13 06:28:10|445.08|440.98|444.91|440.81|445.11|441.01|444.91|440.81|14
1634106500000|2021-10-13 06:28:20|444.93|440.83|445.27|441.17|445.27|441.17|444.93|440.83|9
1634106510000|2021-10-13 06:28:30|445.23|441.13|445.2|441.1|445.27|441.17|445.14|441.04|9
1634106520000|2021-10-13 06:28:40|445.25|441.15|445.55|441.45|445.55|441.45|445.25|441.15|12
1634106530000|2021-10-13 06:28:50|445.6|441.5|445.34|441.24|445.61|441.51|445.25|441.15|23
1634106540000|2021-10-13 06:29:00|445.31|441.21|445.32|441.22|445.34|441.24|445.3|441.2|15
1634106550000|2021-10-13 06:29:10|445.3|441.2|445.25|441.15|445.46|441.36|445.22|441.12|25
1634106560000|2021-10-13 06:29:20|445.24|441.14|445.16|441.06|445.25|441.15|445.16|441.06|12
1634106570000|2021-10-13 06:29:30|445.2|441.1|445.14|441.04|445.2|441.1|445.05|440.95|14
1634106580000|2021-10-13 06:29:40|445.11|441.01|445.25|441.15|445.26|441.16|445.11|441.01|16
1634106590000|2021-10-13 06:29:50|445.26|441.16|445.45|441.35|445.45|441.35|445.24|441.14|13
1634106600000|2021-10-13 06:30:00|445.42|441.32|445.28|441.18|445.45|441.35|445.28|441.18|10
1634106610000|2021-10-13 06:30:10|445.32|441.22|445.25|441.15|445.33|441.23|445.25|441.15|6
1634106620000|2021-10-13 06:30:20|445.23|441.13|445.06|440.96|445.23|441.13|445.04|440.94|15
1634106630000|2021-10-13 06:30:30|445.04|440.94|444.93|440.83|445.06|440.96|444.92|440.82|14
1634106640000|2021-10-13 06:30:40|444.92|440.82|444.85|440.75|444.92|440.82|444.84|440.74|11
1634106650000|2021-10-13 06:30:50|444.84|440.74|444.56|440.46|444.84|440.74|444.41|440.31|26
1634106660000|2021-10-13 06:31:00|444.6|440.5|444.98|440.88|445.01|440.91|444.56|440.46|28
1634106670000|2021-10-13 06:31:10|444.99|440.89|444.86|440.76|445.1|441|444.86|440.76|15
1634106680000|2021-10-13 06:31:20|444.85|440.75|444.58|440.48|444.85|440.75|444.53|440.43|19
1634106690000|2021-10-13 06:31:30|444.62|440.52|444.65|440.55|444.67|440.57|444.48|440.38|21
1634106700000|2021-10-13 06:31:40|444.64|440.54|444.56|440.46|444.64|440.54|444.5|440.4|10
1634106710000|2021-10-13 06:31:50|444.57|440.47|444.6|440.5|444.63|440.53|444.57|440.47|11
1634106720000|2021-10-13 06:32:00|444.55|440.45|444.77|440.67|444.77|440.67|444.55|440.45|16
1634106730000|2021-10-13 06:32:10|444.73|440.63|444.95|440.85|444.98|440.88|444.73|440.63|15
1634106740000|2021-10-13 06:32:20|444.94|440.84|444.69|440.59|444.94|440.84|444.67|440.57|16
1634106750000|2021-10-13 06:32:30|444.67|440.57|444.59|440.49|444.67|440.57|444.59|440.49|15
1634106760000|2021-10-13 06:32:40|444.71|440.61|444.74|440.64|444.76|440.66|444.61|440.51|16
1634106770000|2021-10-13 06:32:50|444.76|440.66|444.75|440.65|444.77|440.67|444.75|440.65|8
1634106780000|2021-10-13 06:33:00|444.77|440.67|444.86|440.76|444.88|440.78|444.76|440.66|9
1634106790000|2021-10-13 06:33:10|444.87|440.77|444.81|440.71|444.87|440.77|444.81|440.71|7
1634106800000|2021-10-13 06:33:20|444.84|440.74|444.96|440.86|445.07|440.97|444.82|440.72|23
1634106810000|2021-10-13 06:33:30|444.94|440.84|444.93|440.83|444.95|440.85|444.92|440.82|9
1634106820000|2021-10-13 06:33:40|444.91|440.81|445.2|441.1|445.23|441.13|444.9|440.8|17
1634106830000|2021-10-13 06:33:50|445.21|441.11|444.92|440.82|445.21|441.11|444.89|440.79|24
1634106840000|2021-10-13 06:34:00|444.93|440.83|445.04|440.94|445.04|440.94|444.92|440.82|18
1634106850000|2021-10-13 06:34:10|445.03|440.93|444.94|440.84|445.07|440.97|444.94|440.84|11
1634106860000|2021-10-13 06:34:20|444.93|440.83|444.94|440.84|444.96|440.86|444.92|440.82|10
1634106870000|2021-10-13 06:34:30|444.89|440.79|444.91|440.81|444.92|440.82|444.88|440.78|5
1634106880000|2021-10-13 06:34:40|444.92|440.82|445.07|440.97|445.07|440.97|444.83|440.73|18
1634106890000|2021-10-13 06:34:50|445.06|440.96|445.12|441.02|445.23|441.13|444.99|440.89|19
1634106900000|2021-10-13 06:35:00|445.14|441.04|445.39|441.29|445.39|441.29|445.12|441.02|15
1634106910000|2021-10-13 06:35:10|445.38|441.28|445.34|441.24|445.38|441.28|445.14|441.04|16
1634106920000|2021-10-13 06:35:20|445.36|441.26|445.2|441.1|445.36|441.26|445.2|441.1|9
1634106930000|2021-10-13 06:35:30|445.14|441.04|445.4|441.3|445.42|441.32|445.14|441.04|9
1634106940000|2021-10-13 06:35:40|445.42|441.32|445.35|441.25|445.42|441.32|445.32|441.22|5
1634106950000|2021-10-13 06:35:50|445.36|441.26|445.27|441.17|445.36|441.26|445.27|441.17|9
1634106960000|2021-10-13 06:36:00|445.29|441.19|445.11|441.01|445.29|441.19|445.08|440.98|18
1634106970000|2021-10-13 06:36:10|445.13|441.03|445.08|440.98|445.13|441.03|445.08|440.98|9
1634106980000|2021-10-13 06:36:20|445.11|441.01|445.06|440.96|445.11|441.01|445.06|440.96|5
1634106990000|2021-10-13 06:36:30|445.07|440.97|445.28|441.18|445.28|441.18|445.07|440.97|7
1634107000000|2021-10-13 06:36:40|445.29|441.19|445.32|441.22|445.32|441.22|445.28|441.18|7
1634107010000|2021-10-13 06:36:50|445.33|441.23|445.3|441.2|445.33|441.23|445.29|441.19|7
1634107020000|2021-10-13 06:37:00|445.28|441.18|445.53|441.43|445.55|441.45|445.28|441.18|13
1634107030000|2021-10-13 06:37:10|445.54|441.44|445.52|441.42|445.62|441.52|445.52|441.42|10
1634107040000|2021-10-13 06:37:20|445.49|441.39|445.52|441.42|445.62|441.52|445.45|441.35|18
1634107050000|2021-10-13 06:37:30|445.54|441.44|445.87|441.77|445.87|441.77|445.54|441.44|16
1634107060000|2021-10-13 06:37:40|445.83|441.73|445.92|441.82|445.92|441.82|445.79|441.69|6
1634107070000|2021-10-13 06:37:50|445.91|441.81|445.87|441.77|445.95|441.85|445.87|441.77|11
1634107080000|2021-10-13 06:38:00|445.89|441.79|445.91|441.81|445.95|441.85|445.88|441.78|7
1634107090000|2021-10-13 06:38:10|445.92|441.82|445.83|441.73|445.93|441.83|445.83|441.73|8
1634107100000|2021-10-13 06:38:20|445.84|441.74|445.94|441.84|445.94|441.84|445.8|441.7|11
1634107110000|2021-10-13 06:38:30|445.92|441.82|445.89|441.79|445.92|441.82|445.89|441.79|4
1634107120000|2021-10-13 06:38:40|445.9|441.8|445.92|441.82|445.92|441.82|445.9|441.8|4
1634107130000|2021-10-13 06:38:50|445.84|441.74|445.69|441.59|445.84|441.74|445.69|441.59|5
1634107140000|2021-10-13 06:39:00|445.73|441.63|445.92|441.82|445.97|441.87|445.73|441.63|11
1634107150000|2021-10-13 06:39:10|445.94|441.84|445.97|441.87|445.97|441.87|445.94|441.84|3
1634107160000|2021-10-13 06:39:20|445.96|441.86|445.79|441.69|445.96|441.86|445.78|441.68|12
1634107170000|2021-10-13 06:39:30|445.78|441.68|445.8|441.7|445.8|441.7|445.78|441.68|6
1634107180000|2021-10-13 06:39:40|445.82|441.72|445.76|441.66|445.82|441.72|445.74|441.64|15
1634107190000|2021-10-13 06:39:50|445.74|441.64|445.67|441.57|445.76|441.66|445.67|441.57|13
1634107200000|2021-10-13 06:40:00|445.68|441.58|445.57|441.47|445.68|441.58|445.55|441.45|7
1634107210000|2021-10-13 06:40:10|445.56|441.46|445.53|441.43|445.56|441.46|445.53|441.43|3
1634107220000|2021-10-13 06:40:20|445.54|441.44|445.67|441.57|445.67|441.57|445.52|441.42|19
1634107230000|2021-10-13 06:40:30|445.7|441.6|445.71|441.61|445.72|441.62|445.51|441.41|19
1634107240000|2021-10-13 06:40:40|445.7|441.6|446.04|441.94|446.04|441.94|445.7|441.6|20
1634107250000|2021-10-13 06:40:50|446.02|441.92|445.93|441.83|446.02|441.92|445.91|441.81|10
1634107260000|2021-10-13 06:41:00|445.96|441.86|446.02|441.92|446.02|441.92|445.93|441.83|12
1634107270000|2021-10-13 06:41:10|446|441.9|446.75|442.65|446.76|442.66|446|441.9|29
1634107280000|2021-10-13 06:41:20|446.76|442.66|446.81|442.71|446.81|442.71|446.66|442.56|16
1634107290000|2021-10-13 06:41:30|446.72|442.62|446.7|442.6|446.79|442.69|446.7|442.6|13
1634107300000|2021-10-13 06:41:40|446.72|442.62|446.65|442.55|446.74|442.64|446.65|442.55|16
1634107310000|2021-10-13 06:41:50|446.67|442.57|446.5|442.4|446.73|442.63|446.5|442.4|17
1634107320000|2021-10-13 06:42:00|446.44|442.34|446.46|442.36|446.47|442.37|446.33|442.23|14
1634107330000|2021-10-13 06:42:10|446.47|442.37|446.47|442.37|446.48|442.38|446.46|442.36|5
1634107340000|2021-10-13 06:42:20|446.54|442.44|446.42|442.32|446.54|442.44|446.36|442.26|12
1634107350000|2021-10-13 06:42:30|446.37|442.27|446.41|442.31|446.41|442.31|446.36|442.26|8
1634107360000|2021-10-13 06:42:40|446.39|442.29|446.25|442.15|446.39|442.29|446.24|442.14|18
1634107370000|2021-10-13 06:42:50|446.22|442.12|446.14|442.04|446.22|442.12|446.12|442.02|5
1634107380000|2021-10-13 06:43:00|446.13|442.03|446.34|442.24|446.34|442.24|446.13|442.03|10
1634107390000|2021-10-13 06:43:10|446.38|442.28|446.41|442.31|446.41|442.31|446.33|442.23|13
1634107400000|2021-10-13 06:43:20|446.4|442.3|446.37|442.27|446.4|442.3|446.37|442.27|3
1634107410000|2021-10-13 06:43:30|446.41|442.31|446.33|442.23|446.41|442.31|446.33|442.23|6
1634107420000|2021-10-13 06:43:40|446.32|442.22|446.18|442.08|446.33|442.23|446.18|442.08|8
1634107430000|2021-10-13 06:43:50|446.17|442.07|446.09|441.99|446.17|442.07|446.05|441.95|12
1634107440000|2021-10-13 06:44:00|446.1|442|446.06|441.96|446.1|442|446.05|441.95|8
1634107450000|2021-10-13 06:44:10|446.05|441.95|446.03|441.93|446.05|441.95|446.03|441.93|5
1634107460000|2021-10-13 06:44:20|446.01|441.91|445.95|441.85|446.01|441.91|445.93|441.83|16
1634107470000|2021-10-13 06:44:30|445.94|441.84|445.64|441.54|445.94|441.84|445.64|441.54|17
1634107480000|2021-10-13 06:44:40|445.63|441.53|445.57|441.47|445.64|441.54|445.55|441.45|11
1634107490000|2021-10-13 06:44:50|445.55|441.45|445.22|441.12|445.56|441.46|445.22|441.12|29
1634107500000|2021-10-13 06:45:00|445.17|441.07|445.42|441.32|445.42|441.32|445.15|441.05|19
1634107510000|2021-10-13 06:45:10|445.45|441.35|445.48|441.38|445.54|441.44|445.42|441.32|26
1634107520000|2021-10-13 06:45:20|445.53|441.43|445.67|441.57|445.72|441.62|445.53|441.43|25
1634107530000|2021-10-13 06:45:30|445.65|441.55|445.86|441.76|445.86|441.76|445.55|441.45|21
1634107540000|2021-10-13 06:45:40|445.87|441.77|445.95|441.85|445.95|441.85|445.87|441.77|5
1634107550000|2021-10-13 06:45:50|445.92|441.82|445.77|441.67|445.92|441.82|445.77|441.67|11
1634107560000|2021-10-13 06:46:00|445.76|441.66|445.78|441.68|445.78|441.68|445.76|441.66|3
1634107570000|2021-10-13 06:46:10|445.77|441.67|445.64|441.54|445.77|441.67|445.64|441.54|8
1634107580000|2021-10-13 06:46:20|445.63|441.53|445.34|441.24|445.63|441.53|445.34|441.24|20
1634107590000|2021-10-13 06:46:30|445.35|441.25|444.99|440.89|445.35|441.25|444.98|440.88|20
1634107600000|2021-10-13 06:46:40|444.97|440.87|444.83|440.73|444.99|440.89|444.83|440.73|26
1634107610000|2021-10-13 06:46:50|444.85|440.75|444.76|440.66|444.85|440.75|444.75|440.65|14
1634107620000|2021-10-13 06:47:00|444.77|440.67|444.47|440.37|444.77|440.67|444.47|440.37|19
1634107630000|2021-10-13 06:47:10|444.48|440.38|444.66|440.56|444.66|440.56|444.48|440.38|14
1634107640000|2021-10-13 06:47:20|444.65|440.55|444.85|440.75|444.85|440.75|444.65|440.55|9
1634107650000|2021-10-13 06:47:30|444.81|440.71|445.21|441.11|445.22|441.12|444.81|440.71|19
1634107660000|2021-10-13 06:47:40|445.22|441.12|445.21|441.11|445.22|441.12|445.1|441|14
1634107670000|2021-10-13 06:47:50|445.2|441.1|445.2|441.1|445.21|441.11|445.2|441.1|3
1634107680000|2021-10-13 06:48:00|445.17|441.07|445.08|440.98|445.18|441.08|444.95|440.85|19
1634107690000|2021-10-13 06:48:10|445.1|441|445.19|441.09|445.23|441.13|445.09|440.99|10
1634107710000|2021-10-13 06:48:30|445.15|441.05|444.7|440.6|445.15|441.05|444.7|440.6|25
1634107720000|2021-10-13 06:48:40|444.67|440.57|444.64|440.54|444.68|440.58|444.64|440.54|10
1634107730000|2021-10-13 06:48:50|444.66|440.56|444.73|440.63|444.77|440.67|444.65|440.55|16
1634107740000|2021-10-13 06:49:00|444.75|440.65|444.85|440.75|444.85|440.75|444.75|440.65|6
1634107750000|2021-10-13 06:49:10|444.86|440.76|444.66|440.56|444.88|440.78|444.66|440.56|11
1634107760000|2021-10-13 06:49:20|444.63|440.53|444.63|440.53|444.64|440.54|444.62|440.52|6
1634107770000|2021-10-13 06:49:30|444.64|440.54|444.27|440.17|444.64|440.54|444.27|440.17|11
1634107780000|2021-10-13 06:49:40|444.29|440.19|444.26|440.16|444.29|440.19|444.25|440.15|7
1634107790000|2021-10-13 06:49:50|444.25|440.15|444.24|440.14|444.25|440.15|444.24|440.14|6
1634107800000|2021-10-13 06:50:00|444.23|440.13|444.13|440.03|444.34|440.24|444.13|440.03|15
1634107810000|2021-10-13 06:50:10|444.14|440.04|444.01|439.91|444.14|440.04|444.01|439.91|13
1634107820000|2021-10-13 06:50:20|444|439.9|444.13|440.03|444.13|440.03|443.95|439.85|14
1634107830000|2021-10-13 06:50:30|444.15|440.05|444.16|440.06|444.17|440.07|444.11|440.01|8
1634107840000|2021-10-13 06:50:40|444.17|440.07|444.31|440.21|444.32|440.22|444.17|440.07|16
1634107850000|2021-10-13 06:50:50|444.32|440.22|444.44|440.34|444.44|440.34|444.32|440.22|6
1634107860000|2021-10-13 06:51:00|444.45|440.35|444.43|440.33|444.51|440.41|444.43|440.33|16
1634107870000|2021-10-13 06:51:10|444.42|440.32|444.46|440.36|444.47|440.37|444.42|440.32|10
1634107880000|2021-10-13 06:51:20|444.47|440.37|444.28|440.18|444.47|440.37|444.28|440.18|9
1634107890000|2021-10-13 06:51:30|444.29|440.19|444.29|440.19|444.31|440.21|444.29|440.19|8
1634107900000|2021-10-13 06:51:40|444.32|440.22|444.43|440.33|444.48|440.38|444.32|440.22|15
1634107910000|2021-10-13 06:51:50|444.44|440.34|444.44|440.34|444.45|440.35|444.44|440.34|3
1634107920000|2021-10-13 06:52:00|444.43|440.33|444.3|440.2|444.44|440.34|444.3|440.2|15
1634107930000|2021-10-13 06:52:10|444.27|440.17|444.43|440.33|444.45|440.35|444.11|440.01|26
1634107940000|2021-10-13 06:52:20|444.42|440.32|444.44|440.34|444.44|440.34|444.35|440.25|16
1634107950000|2021-10-13 06:52:30|444.41|440.31|444.44|440.34|444.45|440.35|444.39|440.29|9
1634107960000|2021-10-13 06:52:40|444.43|440.33|444.29|440.19|444.43|440.33|444.29|440.19|9
1634107970000|2021-10-13 06:52:50|444.3|440.2|444.33|440.23|444.35|440.25|444.3|440.2|10
1634107980000|2021-10-13 06:53:00|444.32|440.22|444.32|440.22|444.32|440.22|444.31|440.21|3
1634107990000|2021-10-13 06:53:10|444.35|440.25|444.44|440.34|444.52|440.42|444.35|440.25|10
1634108000000|2021-10-13 06:53:20|444.45|440.35|444.41|440.31|444.46|440.36|444.38|440.28|13
1634108010000|2021-10-13 06:53:30|444.44|440.34|444.45|440.35|444.54|440.44|444.43|440.33|19
1634108020000|2021-10-13 06:53:40|444.49|440.39|444.55|440.45|444.55|440.45|444.48|440.38|12
1634108030000|2021-10-13 06:53:50|444.54|440.44|444.37|440.27|444.54|440.44|444.36|440.26|16
1634108040000|2021-10-13 06:54:00|444.36|440.26|444.24|440.14|444.36|440.26|444.24|440.14|7
1634108050000|2021-10-13 06:54:10|444.25|440.15|444.24|440.14|444.25|440.15|444.24|440.14|4
1634108060000|2021-10-13 06:54:20|444.25|440.15|444.18|440.08|444.25|440.15|444.18|440.08|17
1634108070000|2021-10-13 06:54:30|444.19|440.09|444.24|440.14|444.27|440.17|444.18|440.08|10
1634108080000|2021-10-13 06:54:40|444.25|440.15|444.37|440.27|444.44|440.34|444.24|440.14|22
1634108090000|2021-10-13 06:54:50|444.36|440.26|444.4|440.3|444.42|440.32|444.36|440.26|15
1634108100000|2021-10-13 06:55:00|444.39|440.29|444.33|440.23|444.41|440.31|444.33|440.23|11
1634108110000|2021-10-13 06:55:10|444.35|440.25|444.26|440.16|444.35|440.25|444.26|440.16|26
1634108120000|2021-10-13 06:55:20|444.25|440.15|444.27|440.17|444.29|440.19|444.25|440.15|13
1634108130000|2021-10-13 06:55:30|444.28|440.18|444.35|440.25|444.36|440.26|444.28|440.18|11
1634108140000|2021-10-13 06:55:40|444.34|440.24|444.62|440.52|444.62|440.52|444.31|440.21|21
1634108150000|2021-10-13 06:55:50|444.65|440.55|444.76|440.66|444.76|440.66|444.65|440.55|8
1634108160000|2021-10-13 06:56:00|444.72|440.62|444.69|440.59|444.75|440.65|444.68|440.58|9
1634108170000|2021-10-13 06:56:10|444.7|440.6|444.66|440.56|444.7|440.6|444.63|440.53|6
1634108180000|2021-10-13 06:56:20|444.68|440.58|444.73|440.63|444.73|440.63|444.62|440.52|13
1634108190000|2021-10-13 06:56:30|444.74|440.64|444.61|440.51|444.74|440.64|444.61|440.51|11
1634108200000|2021-10-13 06:56:40|444.6|440.5|444.65|440.55|444.65|440.55|444.6|440.5|14
1634108210000|2021-10-13 06:56:50|444.69|440.59|444.67|440.57|444.69|440.59|444.66|440.56|4
1634108220000|2021-10-13 06:57:00|444.72|440.62|445.08|440.98|445.08|440.98|444.72|440.62|24
1634108230000|2021-10-13 06:57:10|445.07|440.97|445.4|441.3|445.43|441.33|445.07|440.97|16
1634108240000|2021-10-13 06:57:20|445.48|441.38|445.53|441.43|445.53|441.43|445.46|441.36|11
1634108250000|2021-10-13 06:57:30|445.54|441.44|445.93|441.83|445.93|441.83|445.54|441.44|20
1634108260000|2021-10-13 06:57:40|445.92|441.82|445.96|441.86|445.97|441.87|445.91|441.81|10
1634108270000|2021-10-13 06:57:50|445.99|441.89|445.88|441.78|446|441.9|445.88|441.78|6
1634108280000|2021-10-13 06:58:00|445.89|441.79|445.98|441.88|446.02|441.92|445.89|441.79|16
1634108290000|2021-10-13 06:58:10|446|441.9|445.96|441.86|446.02|441.92|445.88|441.78|21
1634108300000|2021-10-13 06:58:20|446.01|441.91|445.96|441.86|446.05|441.95|445.95|441.85|12
1634108310000|2021-10-13 06:58:30|445.95|441.85|446.01|441.91|446.03|441.93|445.95|441.85|10
1634108320000|2021-10-13 06:58:40|445.98|441.88|445.87|441.77|445.98|441.88|445.86|441.76|16
1634108330000|2021-10-13 06:58:50|445.86|441.76|446.01|441.91|446.02|441.92|445.86|441.76|10
1634108340000|2021-10-13 06:59:00|446|441.9|446.04|441.94|446.04|441.94|445.95|441.85|10
1634108350000|2021-10-13 06:59:10|446.01|441.91|445.98|441.88|446.01|441.91|445.98|441.88|2
1634108360000|2021-10-13 06:59:20|446.01|441.91|446.06|441.96|446.06|441.96|446.01|441.91|3
1634108370000|2021-10-13 06:59:30|446.15|442.05|447.02|442.92|447.13|443.03|446.15|442.05|16
1634108380000|2021-10-13 06:59:40|447.09|442.99|446.67|442.57|447.09|442.99|446.6|442.5|6
1634108390000|2021-10-13 06:59:50|446.65|442.55|446.07|441.97|446.65|442.55|446.07|441.97|22
1634108400000|2021-10-13 07:00:00|446.03|441.93|446.05|441.95|446.11|442.01|445.99|441.89|16
1634108410000|2021-10-13 07:00:10|446.06|441.96|445.95|441.85|446.11|442.01|445.82|441.72|14
1634108420000|2021-10-13 07:00:20|446|441.9|446.45|442.35|446.45|442.35|446|441.9|9
1634108430000|2021-10-13 07:00:30|446.63|442.53|446.69|442.59|446.74|442.64|446.63|442.53|5
1634108440000|2021-10-13 07:00:40|446.58|442.48|446.57|442.47|446.58|442.48|446.57|442.47|2
1634108450000|2021-10-13 07:00:50|446.53|442.43|446.53|442.43|446.53|442.43|446.43|442.33|4
1634108460000|2021-10-13 07:01:00|446.55|442.45|446.44|442.34|446.55|442.45|446.44|442.34|7
1634108470000|2021-10-13 07:01:10|446.45|442.35|446.44|442.34|446.53|442.43|446.44|442.34|4
1634108480000|2021-10-13 07:01:20|446.45|442.35|446.33|442.23|446.45|442.35|446.28|442.18|11
1634108490000|2021-10-13 07:01:30|446.31|442.21|446.26|442.16|446.38|442.28|446.26|442.16|7
1634108500000|2021-10-13 07:01:40|446.31|442.21|446.11|442.01|446.31|442.21|446.11|442.01|14
1634108510000|2021-10-13 07:01:50|446.09|441.99|446.11|442.01|446.11|442.01|446.09|441.99|2
1634108520000|2021-10-13 07:02:00|446.2|442.1|446.16|442.06|446.31|442.21|446.16|442.06|9
1634108530000|2021-10-13 07:02:10|446.2|442.1|445.91|441.81|446.2|442.1|445.91|441.81|11
1634108540000|2021-10-13 07:02:20|445.9|441.8|446.19|442.09|446.2|442.1|445.84|441.74|16
1634108550000|2021-10-13 07:02:30|446.14|442.04|446.4|442.3|446.4|442.3|446.14|442.04|4
1634108560000|2021-10-13 07:02:40|446.42|442.32|446.43|442.33|446.43|442.33|446.42|442.32|2
1634108580000|2021-10-13 07:03:00|446.5|442.4|446.8|442.7|446.8|442.7|446.5|442.4|6
1634108590000|2021-10-13 07:03:10|446.84|442.74|446.84|442.74|446.84|442.74|446.84|442.74|1
1634108600000|2021-10-13 07:03:20|446.8|442.7|446.8|442.7|446.8|442.7|446.8|442.7|1
1634108610000|2021-10-13 07:03:30|446.75|442.65|446.74|442.64|446.75|442.65|446.65|442.55|3
1634108620000|2021-10-13 07:03:40|446.66|442.56|446.68|442.58|446.68|442.58|446.66|442.56|2
1634108630000|2021-10-13 07:03:50|446.69|442.59|446.64|442.54|446.69|442.59|446.63|442.53|4
1634108640000|2021-10-13 07:04:00|446.56|442.46|446.58|442.48|446.62|442.52|446.4|442.3|8
1634108650000|2021-10-13 07:04:10|446.56|442.46|446.46|442.36|446.6|442.5|446.46|442.36|6
1634108660000|2021-10-13 07:04:20|446.4|442.3|446.35|442.25|446.41|442.31|446.26|442.16|21
1634108670000|2021-10-13 07:04:30|446.37|442.27|446.56|442.46|446.6|442.5|446.33|442.23|16
1634108680000|2021-10-13 07:04:40|446.64|442.54|446.69|442.59|446.69|442.59|446.63|442.53|10
1634108690000|2021-10-13 07:04:50|446.71|442.61|446.8|442.7|446.87|442.77|446.7|442.6|7
1634108700000|2021-10-13 07:05:00|446.75|442.65|446.7|442.6|446.77|442.67|446.53|442.43|17
1634108710000|2021-10-13 07:05:10|446.68|442.58|446.46|442.36|446.73|442.63|446.45|442.35|20
1634108720000|2021-10-13 07:05:20|446.44|442.34|446.24|442.14|446.49|442.39|446.24|442.14|18
1634108730000|2021-10-13 07:05:30|446.3|442.2|446.69|442.59|446.7|442.6|446.3|442.2|12
1634108740000|2021-10-13 07:05:40|446.7|442.6|446.39|442.29|446.7|442.6|446.3|442.2|15
1634108750000|2021-10-13 07:05:50|446.42|442.32|446.53|442.43|446.65|442.55|446.42|442.32|9
1634108760000|2021-10-13 07:06:00|446.54|442.44|446.55|442.45|446.76|442.66|446.54|442.44|15
1634108770000|2021-10-13 07:06:10|446.53|442.43|446.48|442.38|446.61|442.51|446.42|442.32|12
1634108780000|2021-10-13 07:06:20|446.49|442.39|446.42|442.32|446.6|442.5|446.42|442.32|14
1634108790000|2021-10-13 07:06:30|446.45|442.35|446.6|442.5|446.6|442.5|446.42|442.32|12
1634108800000|2021-10-13 07:06:40|446.57|442.47|446.52|442.42|446.57|442.47|446.52|442.42|4
1634108810000|2021-10-13 07:06:50|446.51|442.41|446.44|442.34|446.51|442.41|446.44|442.34|2
1634108820000|2021-10-13 07:07:00|446.42|442.32|446.59|442.49|446.77|442.67|446.42|442.32|14
1634108830000|2021-10-13 07:07:10|446.58|442.48|446.61|442.51|446.64|442.54|446.58|442.48|7
1634108840000|2021-10-13 07:07:20|446.6|442.5|446.74|442.64|446.74|442.64|446.6|442.5|18
1634108850000|2021-10-13 07:07:30|446.73|442.63|446.75|442.65|446.75|442.65|446.73|442.63|4
1634108860000|2021-10-13 07:07:40|446.7|442.6|446.69|442.59|446.73|442.63|446.57|442.47|13
1634108870000|2021-10-13 07:07:50|446.7|442.6|446.69|442.59|446.86|442.76|446.68|442.58|12
1634108880000|2021-10-13 07:08:00|446.68|442.58|446.61|442.51|446.71|442.61|446.56|442.46|17
1634108890000|2021-10-13 07:08:10|446.62|442.52|446.67|442.57|446.67|442.57|446.61|442.51|3
1634108900000|2021-10-13 07:08:20|446.6|442.5|446.56|442.46|446.6|442.5|446.47|442.37|12
1634108910000|2021-10-13 07:08:30|446.55|442.45|446.6|442.5|446.6|442.5|446.51|442.41|10
1634108920000|2021-10-13 07:08:40|446.61|442.51|446.92|442.82|447.05|442.95|446.58|442.48|23
1634108930000|2021-10-13 07:08:50|446.89|442.79|447.1|443|447.15|443.05|446.89|442.79|14
1634108940000|2021-10-13 07:09:00|447.12|443.02|447.31|443.21|447.33|443.23|447.1|443|16
1634108950000|2021-10-13 07:09:10|447.35|443.25|447.4|443.3|447.4|443.3|447.35|443.25|6
1634108960000|2021-10-13 07:09:20|447.42|443.32|447.5|443.4|447.5|443.4|447.39|443.29|5
1634108970000|2021-10-13 07:09:30|447.39|443.29|447.32|443.22|447.5|443.4|447.32|443.22|9
1634108980000|2021-10-13 07:09:40|447.3|443.2|447.4|443.3|447.44|443.34|447.23|443.13|25
1634108990000|2021-10-13 07:09:50|447.35|443.25|447.1|443|447.35|443.25|447.1|443|7
1634109000000|2021-10-13 07:10:00|447.08|442.98|447.17|443.07|447.25|443.15|447|442.9|14
1634109010000|2021-10-13 07:10:10|447.11|443.01|447.18|443.08|447.18|443.08|446.95|442.85|8
1634109020000|2021-10-13 07:10:20|447.03|442.93|446.79|442.69|447.03|442.93|446.76|442.66|17
1634109030000|2021-10-13 07:10:30|446.71|442.61|447.17|443.07|447.25|443.15|446.71|442.61|21
1634109040000|2021-10-13 07:10:40|447.18|443.08|447.21|443.11|447.24|443.14|447.08|442.98|13
1634109050000|2021-10-13 07:10:50|447.2|443.1|447.24|443.14|447.25|443.15|447.07|442.97|7
1634109060000|2021-10-13 07:11:00|447.2|443.1|447.15|443.05|447.2|443.1|446.98|442.88|14
1634109070000|2021-10-13 07:11:10|447.16|443.06|447.02|442.92|447.16|443.06|447|442.9|19
1634109080000|2021-10-13 07:11:20|447.05|442.95|447.42|443.32|447.6|443.5|447.02|442.92|14
1634109090000|2021-10-13 07:11:30|447.41|443.31|447.2|443.1|447.41|443.31|447.16|443.06|17
1634109100000|2021-10-13 07:11:40|447.21|443.11|447.06|442.96|447.22|443.12|447.06|442.96|11
1634109110000|2021-10-13 07:11:50|447.08|442.98|447.21|443.11|447.21|443.11|447|442.9|15
1634109120000|2021-10-13 07:12:00|447.18|443.08|447.16|443.06|447.18|443.08|447.08|442.98|12
1634109130000|2021-10-13 07:12:10|447.15|443.05|447.16|443.06|447.19|443.09|447.15|443.05|19
1634109140000|2021-10-13 07:12:20|447.17|443.07|446.85|442.75|447.18|443.08|446.81|442.71|29
1634109150000|2021-10-13 07:12:30|446.87|442.77|446.55|442.45|446.88|442.78|446.55|442.45|22
1634109160000|2021-10-13 07:12:40|446.57|442.47|446.35|442.25|446.57|442.47|446.35|442.25|19
1634109170000|2021-10-13 07:12:50|446.34|442.24|446.54|442.44|446.54|442.44|446.33|442.23|14
1634109180000|2021-10-13 07:13:00|446.52|442.42|446.55|442.45|446.57|442.47|446.52|442.42|6
1634109190000|2021-10-13 07:13:10|446.52|442.42|447|442.9|447|442.9|446.52|442.42|14
1634109200000|2021-10-13 07:13:20|447.01|442.91|446.95|442.85|447.01|442.91|446.93|442.83|9
1634109210000|2021-10-13 07:13:30|446.96|442.86|447.07|442.97|447.24|443.14|446.96|442.86|18
1634109220000|2021-10-13 07:13:40|447.04|442.94|446.45|442.35|447.04|442.94|446.44|442.34|25
1634109230000|2021-10-13 07:13:50|446.46|442.36|446.65|442.55|446.65|442.55|446.4|442.3|17
1634109240000|2021-10-13 07:14:00|446.63|442.53|446.47|442.37|446.63|442.53|446.45|442.35|12
1634109250000|2021-10-13 07:14:10|446.48|442.38|446.63|442.53|446.72|442.62|446.46|442.36|16
1634109260000|2021-10-13 07:14:20|446.62|442.52|446.46|442.36|446.62|442.52|446.46|442.36|18
1634109270000|2021-10-13 07:14:30|446.45|442.35|446.46|442.36|446.47|442.37|446.45|442.35|6
1634109280000|2021-10-13 07:14:40|446.45|442.35|446.49|442.39|446.49|442.39|446.45|442.35|4
1634109290000|2021-10-13 07:14:50|446.46|442.36|446.38|442.28|446.48|442.38|446.38|442.28|5
1634109300000|2021-10-13 07:15:00|446.44|442.34|445.8|441.7|446.45|442.35|445.77|441.67|29
1634109310000|2021-10-13 07:15:10|445.82|441.72|445.68|441.58|445.88|441.78|445.68|441.58|21
1634109320000|2021-10-13 07:15:20|445.66|441.56|445.66|441.56|445.71|441.61|445.55|441.45|20
1634109330000|2021-10-13 07:15:30|445.61|441.51|445.38|441.28|445.61|441.51|445.37|441.27|19
1634109340000|2021-10-13 07:15:40|445.44|441.34|445.49|441.39|445.51|441.41|445.42|441.32|10
1634109350000|2021-10-13 07:15:50|445.52|441.42|445.64|441.54|445.71|441.61|445.52|441.42|20
1634109360000|2021-10-13 07:16:00|445.63|441.53|445.71|441.61|445.78|441.68|445.63|441.53|11
1634109370000|2021-10-13 07:16:10|445.74|441.64|445.93|441.83|445.93|441.83|445.73|441.63|20
1634109380000|2021-10-13 07:16:20|445.96|441.86|445.96|441.86|445.99|441.89|445.9|441.8|10
1634109390000|2021-10-13 07:16:30|445.98|441.88|445.95|441.85|445.98|441.88|445.94|441.84|4
1634109400000|2021-10-13 07:16:40|445.99|441.89|445.89|441.79|446.01|441.91|445.85|441.75|17
1634109410000|2021-10-13 07:16:50|445.94|441.84|446.01|441.91|446.05|441.95|445.94|441.84|14
1634109420000|2021-10-13 07:17:00|446|441.9|445.92|441.82|446.03|441.93|445.92|441.82|15
1634109430000|2021-10-13 07:17:10|445.94|441.84|445.96|441.86|446.01|441.91|445.92|441.82|10
1634109440000|2021-10-13 07:17:20|446|441.9|445.94|441.84|446.02|441.92|445.93|441.83|13
1634109450000|2021-10-13 07:17:30|445.93|441.83|445.55|441.45|445.94|441.84|445.55|441.45|16
1634109460000|2021-10-13 07:17:40|445.51|441.41|445.24|441.14|445.53|441.43|445.23|441.13|16
1634109470000|2021-10-13 07:17:50|445.22|441.12|445.3|441.2|445.35|441.25|445.2|441.1|23
1634109480000|2021-10-13 07:18:00|445.31|441.21|445.47|441.37|445.47|441.37|445.31|441.21|14
1634109490000|2021-10-13 07:18:10|445.5|441.4|445.6|441.5|445.6|441.5|445.47|441.37|15
1634109500000|2021-10-13 07:18:20|445.58|441.48|445.7|441.6|445.76|441.66|445.58|441.48|20
1634109510000|2021-10-13 07:18:30|445.71|441.61|445.82|441.72|445.82|441.72|445.71|441.61|12
1634109520000|2021-10-13 07:18:40|445.8|441.7|445.66|441.56|445.82|441.72|445.66|441.56|18
1634109530000|2021-10-13 07:18:50|445.69|441.59|445.79|441.69|445.83|441.73|445.69|441.59|12
1634109540000|2021-10-13 07:19:00|445.8|441.7|445.69|441.59|445.8|441.7|445.69|441.59|7
1634109550000|2021-10-13 07:19:10|445.7|441.6|445.7|441.6|445.7|441.6|445.7|441.6|1
1634109560000|2021-10-13 07:19:20|445.73|441.63|445.8|441.7|445.8|441.7|445.73|441.63|10
1634109570000|2021-10-13 07:19:30|445.81|441.71|446|441.9|446|441.9|445.81|441.71|4
1634109580000|2021-10-13 07:19:40|446.05|441.95|446.2|442.1|446.22|442.12|446.04|441.94|6
1634109590000|2021-10-13 07:19:50|446.24|442.14|446.35|442.25|446.38|442.28|446.24|442.14|9
1634109600000|2021-10-13 07:20:00|446.3|442.2|446.4|442.3|446.4|442.3|446.1|442|24
1634109610000|2021-10-13 07:20:10|446.42|442.32|446.57|442.47|446.74|442.64|446.41|442.31|15
1634109620000|2021-10-13 07:20:20|446.52|442.42|446.57|442.47|446.57|442.47|446.49|442.39|8
1634109630000|2021-10-13 07:20:30|446.6|442.5|446.37|442.27|446.6|442.5|446.37|442.27|11
1634109640000|2021-10-13 07:20:40|446.44|442.34|446.31|442.21|446.56|442.46|446.31|442.21|18
1634109650000|2021-10-13 07:20:50|446.25|442.15|446.21|442.11|446.35|442.25|446.16|442.06|11
1634109660000|2021-10-13 07:21:00|446.22|442.12|446.1|442|446.25|442.15|446.1|442|8
1634109670000|2021-10-13 07:21:10|446.11|442.01|446.08|441.98|446.13|442.03|446.08|441.98|6
1634109680000|2021-10-13 07:21:20|446.09|441.99|446.31|442.21|446.31|442.21|446.03|441.93|7
1634109690000|2021-10-13 07:21:30|446.3|442.2|446.26|442.16|446.4|442.3|446.21|442.11|15
1634109700000|2021-10-13 07:21:40|446.22|442.12|446.06|441.96|446.23|442.13|446.06|441.96|13
1634109710000|2021-10-13 07:21:50|446.08|441.98|446.05|441.95|446.09|441.99|446.04|441.94|9
1634109720000|2021-10-13 07:22:00|446.04|441.94|446.04|441.94|446.05|441.95|445.98|441.88|12
1634109730000|2021-10-13 07:22:10|445.98|441.88|446|441.9|446.04|441.94|445.98|441.88|9
1634109740000|2021-10-13 07:22:20|446.01|441.91|446.01|441.91|446.01|441.91|445.99|441.89|6
1634109750000|2021-10-13 07:22:30|446.02|441.92|445.25|441.15|446.02|441.92|445.25|441.15|22
1634109760000|2021-10-13 07:22:40|445.35|441.25|445.39|441.29|445.46|441.36|445.29|441.19|18
1634109770000|2021-10-13 07:22:50|445.42|441.32|445.45|441.35|445.45|441.35|445.42|441.32|8
1634109780000|2021-10-13 07:23:00|445.5|441.4|445.48|441.38|445.55|441.45|445.44|441.34|14
1634109790000|2021-10-13 07:23:10|445.47|441.37|445.25|441.15|445.47|441.37|445.23|441.13|23
1634109800000|2021-10-13 07:23:20|445.21|441.11|445.12|441.02|445.21|441.11|445.09|440.99|15
1634109810000|2021-10-13 07:23:30|445.09|440.99|444.71|440.61|445.09|440.99|444.71|440.61|21
1634109820000|2021-10-13 07:23:40|444.66|440.56|444.65|440.55|444.72|440.62|444.6|440.5|24
1634109830000|2021-10-13 07:23:50|444.66|440.56|444.68|440.58|444.68|440.58|444.62|440.52|8
1634109840000|2021-10-13 07:24:00|444.69|440.59|444.7|440.6|444.74|440.64|444.65|440.55|18
1634109850000|2021-10-13 07:24:10|444.71|440.61|444.56|440.46|444.71|440.61|444.53|440.43|18
1634109860000|2021-10-13 07:24:20|444.54|440.44|444.6|440.5|444.65|440.55|444.54|440.44|8
1634109870000|2021-10-13 07:24:30|444.59|440.49|444.05|439.95|444.62|440.52|444.05|439.95|28
1634109880000|2021-10-13 07:24:40|444.08|439.98|444.27|440.17|444.3|440.2|444.05|439.95|20
1634109890000|2021-10-13 07:24:50|444.28|440.18|444.09|439.99|444.28|440.18|444.07|439.97|17
1634109900000|2021-10-13 07:25:00|444.1|440|444.25|440.15|444.3|440.2|444.1|440|15
1634109910000|2021-10-13 07:25:10|444.26|440.16|444.35|440.25|444.4|440.3|444.2|440.1|19
1634109920000|2021-10-13 07:25:20|444.38|440.28|444.18|440.08|444.38|440.28|444.18|440.08|14
1634109930000|2021-10-13 07:25:30|444.16|440.06|444.32|440.22|444.34|440.24|444.16|440.06|16
1634109940000|2021-10-13 07:25:40|444.31|440.21|444.29|440.19|444.31|440.21|444.28|440.18|7
1634109950000|2021-10-13 07:25:50|444.31|440.21|444.59|440.49|444.59|440.49|444.31|440.21|15
1634109960000|2021-10-13 07:26:00|444.57|440.47|444.46|440.36|444.57|440.47|444.44|440.34|22
1634109970000|2021-10-13 07:26:10|444.45|440.35|444.52|440.42|444.52|440.42|444.45|440.35|7
1634109980000|2021-10-13 07:26:20|444.51|440.41|444.52|440.42|444.52|440.42|444.5|440.4|4
1634109990000|2021-10-13 07:26:30|444.53|440.43|444.45|440.35|444.54|440.44|444.44|440.34|14
1634110000000|2021-10-13 07:26:40|444.44|440.34|444.44|440.34|444.45|440.35|444.43|440.33|7
1634110010000|2021-10-13 07:26:50|444.45|440.35|444.44|440.34|444.46|440.36|444.44|440.34|6
1634110020000|2021-10-13 07:27:00|444.43|440.33|444.6|440.5|444.62|440.52|444.28|440.18|18
1634110030000|2021-10-13 07:27:10|444.61|440.51|444.72|440.62|444.72|440.62|444.61|440.51|6
1634110040000|2021-10-13 07:27:20|444.73|440.63|445.4|441.3|445.42|441.32|444.73|440.63|25
1634110050000|2021-10-13 07:27:30|445.45|441.35|445.59|441.49|445.59|441.49|445.45|441.35|18
1634110060000|2021-10-13 07:27:40|445.6|441.5|446.07|441.97|446.07|441.97|445.6|441.5|18
1634110070000|2021-10-13 07:27:50|446.01|441.91|445.85|441.75|446.07|441.97|445.84|441.74|14
1634110080000|2021-10-13 07:28:00|445.84|441.74|446.01|441.91|446.07|441.97|445.82|441.72|15
1634110090000|2021-10-13 07:28:10|446.04|441.94|445.85|441.75|446.09|441.99|445.85|441.75|9
1634110100000|2021-10-13 07:28:20|445.88|441.78|445.92|441.82|445.96|441.86|445.84|441.74|15
1634110110000|2021-10-13 07:28:30|445.91|441.81|445.75|441.65|445.91|441.81|445.75|441.65|15
1634110120000|2021-10-13 07:28:40|445.73|441.63|445.7|441.6|445.73|441.63|445.68|441.58|5
1634110140000|2021-10-13 07:29:00|445.67|441.57|445.3|441.2|445.67|441.57|445.29|441.19|15
1634110150000|2021-10-13 07:29:10|445.22|441.12|445.15|441.05|445.25|441.15|445.15|441.05|11
1634110160000|2021-10-13 07:29:20|445.24|441.14|445.15|441.05|445.24|441.14|445.15|441.05|4
1634110170000|2021-10-13 07:29:30|445.16|441.06|445.15|441.05|445.18|441.08|445.12|441.02|13
1634110180000|2021-10-13 07:29:40|445.16|441.06|445.16|441.06|445.16|441.06|445.09|440.99|13
1634110190000|2021-10-13 07:29:50|445.12|441.02|444.69|440.59|445.14|441.04|444.64|440.54|22
1634110200000|2021-10-13 07:30:00|444.68|440.58|444.26|440.16|444.68|440.58|444.17|440.07|30
1634110210000|2021-10-13 07:30:10|444.3|440.2|444.05|439.95|444.3|440.2|443.92|439.82|19
1634110220000|2021-10-13 07:30:20|444.01|439.91|443.9|439.8|444.02|439.92|443.8|439.7|24
1634110230000|2021-10-13 07:30:30|443.89|439.79|443.95|439.85|443.99|439.89|443.81|439.71|23
1634110240000|2021-10-13 07:30:40|443.96|439.86|443.89|439.79|443.97|439.87|443.88|439.78|14
1634110250000|2021-10-13 07:30:50|443.85|439.75|443.52|439.42|443.85|439.75|443.52|439.42|21
1634110260000|2021-10-13 07:31:00|443.48|439.38|443.44|439.34|443.66|439.56|443.44|439.34|26
1634110270000|2021-10-13 07:31:10|443.43|439.33|442.8|438.7|443.43|439.33|442.64|438.54|30
1634110280000|2021-10-13 07:31:20|442.88|438.78|442.55|438.45|442.89|438.79|442.48|438.38|20
1634110290000|2021-10-13 07:31:30|442.54|438.44|442.54|438.44|442.56|438.46|442.11|438.01|35
1634110300000|2021-10-13 07:31:40|442.6|438.5|443.07|438.97|443.07|438.97|442.6|438.5|28
1634110310000|2021-10-13 07:31:50|443.08|438.98|443.65|439.55|443.66|439.56|443.07|438.97|30
1634110320000|2021-10-13 07:32:00|443.64|439.54|444.12|440.02|444.12|440.02|443.63|439.53|25
1634110330000|2021-10-13 07:32:10|444.15|440.05|444.45|440.35|444.45|440.35|444.08|439.98|22
1634110340000|2021-10-13 07:32:20|444.48|440.38|445.17|441.07|445.17|441.07|444.48|440.38|27
1634110350000|2021-10-13 07:32:30|445.18|441.08|445.25|441.15|445.34|441.24|445.16|441.06|28
1634110360000|2021-10-13 07:32:40|445.26|441.16|445.38|441.28|445.38|441.28|445.25|441.15|15
1634110370000|2021-10-13 07:32:50|445.39|441.29|445.23|441.13|445.39|441.29|445.18|441.08|23
1634110380000|2021-10-13 07:33:00|445.21|441.11|445|440.9|445.21|441.11|444.84|440.74|20
1634110390000|2021-10-13 07:33:10|444.96|440.86|444.89|440.79|444.98|440.88|444.85|440.75|7
1634110400000|2021-10-13 07:33:20|444.9|440.8|444.77|440.67|444.9|440.8|444.73|440.63|18
1634110410000|2021-10-13 07:33:30|444.76|440.66|444.82|440.72|444.82|440.72|444.74|440.64|10
1634110420000|2021-10-13 07:33:40|444.81|440.71|444.78|440.68|444.85|440.75|444.78|440.68|12
1634110430000|2021-10-13 07:33:50|444.76|440.66|443.98|439.88|444.76|440.66|443.98|439.88|30
1634110440000|2021-10-13 07:34:00|443.95|439.85|443.88|439.78|444.08|439.98|443.86|439.76|31
1634110450000|2021-10-13 07:34:10|443.83|439.73|443.61|439.51|443.83|439.73|443.61|439.51|20
1634110460000|2021-10-13 07:34:20|443.6|439.5|443.89|439.79|443.95|439.85|443.6|439.5|25
1634110470000|2021-10-13 07:34:30|443.93|439.83|443.58|439.48|443.96|439.86|443.57|439.47|24
1634110480000|2021-10-13 07:34:40|443.61|439.51|443.45|439.35|443.66|439.56|443.44|439.34|20
1634110490000|2021-10-13 07:34:50|443.46|439.36|443.48|439.38|443.55|439.45|443.45|439.35|17
1634110500000|2021-10-13 07:35:00|443.47|439.37|444|439.9|444.02|439.92|443.47|439.37|23
1634110510000|2021-10-13 07:35:10|444.02|439.92|443.86|439.76|444.03|439.93|443.86|439.76|17
1634110520000|2021-10-13 07:35:20|443.85|439.75|443.84|439.74|443.89|439.79|443.83|439.73|14
1634110530000|2021-10-13 07:35:30|443.83|439.73|443.44|439.34|443.83|439.73|443.44|439.34|15
1634110540000|2021-10-13 07:35:40|443.45|439.35|443.44|439.34|443.45|439.35|443.42|439.32|14
1634110550000|2021-10-13 07:35:50|443.43|439.33|443.12|439.02|443.44|439.34|443.08|438.98|22
1634110560000|2021-10-13 07:36:00|443.11|439.01|443.25|439.15|443.25|439.15|443.11|439.01|13
1634110570000|2021-10-13 07:36:10|443.27|439.17|443.52|439.42|443.58|439.48|443.27|439.17|21
1634110580000|2021-10-13 07:36:20|443.53|439.43|443.81|439.71|443.81|439.71|443.53|439.43|17
1634110590000|2021-10-13 07:36:30|443.84|439.74|443.9|439.8|443.97|439.87|443.82|439.72|14
1634110600000|2021-10-13 07:36:40|443.89|439.79|443.53|439.43|443.89|439.79|443.53|439.43|23
1634110610000|2021-10-13 07:36:50|443.45|439.35|443.12|439.02|443.45|439.35|443.12|439.02|23
1634110620000|2021-10-13 07:37:00|443.13|439.03|443.13|439.03|443.14|439.04|443.1|439|9
1634110630000|2021-10-13 07:37:10|443.06|438.96|443.41|439.31|443.41|439.31|442.93|438.83|30
1634110640000|2021-10-13 07:37:20|443.35|439.25|442.98|438.88|443.35|439.25|442.98|438.88|17
1634110650000|2021-10-13 07:37:30|442.97|438.87|442.85|438.75|442.97|438.87|442.84|438.74|14
1634110660000|2021-10-13 07:37:40|442.84|438.74|442.58|438.48|442.87|438.77|442.5|438.4|23
1634110670000|2021-10-13 07:37:50|442.6|438.5|442.37|438.27|442.6|438.5|442.36|438.26|22
1634110680000|2021-10-13 07:38:00|442.46|438.36|442.61|438.51|442.61|438.51|442.46|438.36|19
1634110690000|2021-10-13 07:38:10|442.63|438.53|442.39|438.29|442.74|438.64|442.37|438.27|19
1634110700000|2021-10-13 07:38:20|442.38|438.28|442.53|438.43|442.55|438.45|442.34|438.24|14
1634110710000|2021-10-13 07:38:30|442.54|438.44|442.56|438.46|442.56|438.46|442.5|438.4|21
1634110720000|2021-10-13 07:38:40|442.55|438.45|442.82|438.72|442.84|438.74|442.52|438.42|23
1634110730000|2021-10-13 07:38:50|442.81|438.71|442.9|438.8|442.95|438.85|442.81|438.71|22
1634110740000|2021-10-13 07:39:00|442.91|438.81|443.01|438.91|443.05|438.95|442.89|438.79|21
1634110750000|2021-10-13 07:39:10|443.02|438.92|443.21|439.11|443.21|439.11|442.98|438.88|19
1634110760000|2021-10-13 07:39:20|443.14|439.04|443.05|438.95|443.21|439.11|443.05|438.95|12
1634110770000|2021-10-13 07:39:30|443.08|438.98|442.26|438.16|443.08|438.98|442.26|438.16|28
1634110780000|2021-10-13 07:39:40|442.23|438.13|442.37|438.27|442.43|438.33|442.23|438.13|24
1634110790000|2021-10-13 07:39:50|442.39|438.29|442.45|438.35|442.48|438.38|442.33|438.23|18
1634110800000|2021-10-13 07:40:00|442.46|438.36|442.14|438.04|442.61|438.51|442.14|438.04|23
1634110810000|2021-10-13 07:40:10|442.13|438.03|441.83|437.73|442.13|438.03|441.75|437.65|18
1634110820000|2021-10-13 07:40:20|441.8|437.7|441.95|437.85|442.03|437.93|441.77|437.67|26
1634110830000|2021-10-13 07:40:30|442|437.9|441.98|437.88|442.05|437.95|441.95|437.85|9
1634110840000|2021-10-13 07:40:40|441.97|437.87|442.03|437.93|442.05|437.95|441.97|437.87|18
1634110850000|2021-10-13 07:40:50|442.01|437.91|442.2|438.1|442.2|438.1|442|437.9|13
1634110860000|2021-10-13 07:41:00|442.21|438.11|442.4|438.3|442.54|438.44|442.2|438.1|26
1634110870000|2021-10-13 07:41:10|442.45|438.35|442.75|438.65|442.75|438.65|442.44|438.34|15
1634110880000|2021-10-13 07:41:20|442.7|438.6|442.61|438.51|442.7|438.6|442.6|438.5|11
1634110890000|2021-10-13 07:41:30|442.6|438.5|442.7|438.6|442.75|438.65|442.6|438.5|13
1634110900000|2021-10-13 07:41:40|442.65|438.55|442.8|438.7|442.8|438.7|442.6|438.5|8
1634110910000|2021-10-13 07:41:50|442.85|438.75|443.03|438.93|443.03|438.93|442.85|438.75|7
1634110920000|2021-10-13 07:42:00|443.02|438.92|443.06|438.96|443.09|438.99|443.02|438.92|10
1634110930000|2021-10-13 07:42:10|443.05|438.95|443.02|438.92|443.08|438.98|442.98|438.88|19
1634110940000|2021-10-13 07:42:20|443.04|438.94|443.04|438.94|443.09|438.99|443.04|438.94|14
1634110950000|2021-10-13 07:42:30|443.11|439.01|443.46|439.36|443.46|439.36|443.11|439.01|10
1634110960000|2021-10-13 07:42:40|443.48|439.38|443.55|439.45|443.56|439.46|443.48|439.38|19
1634110970000|2021-10-13 07:42:50|443.56|439.46|443.72|439.62|443.72|439.62|443.56|439.46|7
1634110980000|2021-10-13 07:43:00|443.71|439.61|443.5|439.4|443.72|439.62|443.5|439.4|15
1634110990000|2021-10-13 07:43:10|443.46|439.36|443.26|439.16|443.49|439.39|443.2|439.1|19
1634111000000|2021-10-13 07:43:20|443.3|439.2|443.46|439.36|443.59|439.49|443.3|439.2|24
1634111010000|2021-10-13 07:43:30|443.49|439.39|443.36|439.26|443.49|439.39|443.26|439.16|18
1634111020000|2021-10-13 07:43:40|443.32|439.22|443.35|439.25|443.44|439.34|443.3|439.2|20
1634111030000|2021-10-13 07:43:50|443.27|439.17|443.29|439.19|443.29|439.19|443.25|439.15|6
1634111040000|2021-10-13 07:44:00|443.25|439.15|442.96|438.86|443.25|439.15|442.94|438.84|16
1634111050000|2021-10-13 07:44:10|442.95|438.85|443.1|439|443.14|439.04|442.95|438.85|13
1634111060000|2021-10-13 07:44:20|443.09|438.99|443.2|439.1|443.25|439.15|443.09|438.99|16
1634111070000|2021-10-13 07:44:30|443.32|439.22|443.26|439.16|443.32|439.22|443.17|439.07|17
1634111080000|2021-10-13 07:44:40|443.2|439.1|443.01|438.91|443.23|439.13|443.01|438.91|19
1634111090000|2021-10-13 07:44:50|443.03|438.93|442.55|438.45|443.03|438.93|442.51|438.41|26
1634111100000|2021-10-13 07:45:00|442.52|438.42|442.47|438.37|442.52|438.42|442.35|438.25|19
1634111110000|2021-10-13 07:45:10|442.46|438.36|442.47|438.37|442.48|438.38|442.35|438.25|21
1634111120000|2021-10-13 07:45:20|442.46|438.36|442.7|438.6|442.72|438.62|442.46|438.36|20
1634111130000|2021-10-13 07:45:30|442.69|438.59|442.92|438.82|442.92|438.82|442.69|438.59|14
1634111140000|2021-10-13 07:45:40|442.93|438.83|443.09|438.99|443.09|438.99|442.92|438.82|12
1634111150000|2021-10-13 07:45:50|443.07|438.97|443.01|438.91|443.07|438.97|443|438.9|10
1634111160000|2021-10-13 07:46:00|443.03|438.93|443.09|438.99|443.1|439|442.98|438.88|17
1634111170000|2021-10-13 07:46:10|443.1|439|443.12|439.02|443.15|439.05|443.08|438.98|11
1634111180000|2021-10-13 07:46:20|443.11|439.01|443.19|439.09|443.3|439.2|443.11|439.01|10
1634111190000|2021-10-13 07:46:30|443.25|439.15|443.59|439.49|443.59|439.49|443.25|439.15|15
1634111200000|2021-10-13 07:46:40|443.66|439.56|443.75|439.65|443.77|439.67|443.56|439.46|14
1634111210000|2021-10-13 07:46:50|443.78|439.68|443.7|439.6|443.78|439.68|443.7|439.6|7
1634111220000|2021-10-13 07:47:00|443.72|439.62|443.47|439.37|443.72|439.62|443.4|439.3|18
1634111230000|2021-10-13 07:47:10|443.46|439.36|443.05|438.95|443.46|439.36|443.05|438.95|18
1634111240000|2021-10-13 07:47:20|443.01|438.91|443.06|438.96|443.16|439.06|442.98|438.88|18
1634111250000|2021-10-13 07:47:30|442.99|438.89|442.84|438.74|443.02|438.92|442.79|438.69|22
1634111260000|2021-10-13 07:47:40|442.8|438.7|443|438.9|443|438.9|442.8|438.7|16
1634111270000|2021-10-13 07:47:50|442.99|438.89|443.08|438.98|443.08|438.98|442.98|438.88|8
1634111280000|2021-10-13 07:48:00|443.09|438.99|443.07|438.97|443.19|439.09|443.07|438.97|19
1634111290000|2021-10-13 07:48:10|443.06|438.96|443.29|439.19|443.29|439.19|442.98|438.88|20
1634111300000|2021-10-13 07:48:20|443.28|439.18|443.37|439.27|443.38|439.28|443.28|439.18|9
1634111310000|2021-10-13 07:48:30|443.36|439.26|443.24|439.14|443.37|439.27|443.23|439.13|14
1634111320000|2021-10-13 07:48:40|443.25|439.15|443.3|439.2|443.3|439.2|443.24|439.14|6
1634111330000|2021-10-13 07:48:50|443.29|439.19|443|438.9|443.3|439.2|443|438.9|12
1634111340000|2021-10-13 07:49:00|442.98|438.88|442.91|438.81|442.98|438.88|442.91|438.81|3
1634111360000|2021-10-13 07:49:20|443.02|438.92|443.09|438.99|443.1|439|443|438.9|7
1634111370000|2021-10-13 07:49:30|443.1|439|443.11|439.01|443.15|439.05|443.1|439|4
1634111380000|2021-10-13 07:49:40|443.1|439|443.3|439.2|443.32|439.22|443.1|439|17
1634111390000|2021-10-13 07:49:50|443.37|439.27|443.03|438.93|443.37|439.27|442.93|438.83|17
1634111400000|2021-10-13 07:50:00|443.02|438.92|443.4|439.3|443.4|439.3|442.95|438.85|27
1634111410000|2021-10-13 07:50:10|443.42|439.32|443.57|439.47|443.61|439.51|443.41|439.31|29
1634111420000|2021-10-13 07:50:20|443.58|439.48|443.59|439.49|443.61|439.51|443.58|439.48|17
1634111430000|2021-10-13 07:50:30|443.6|439.5|443.62|439.52|443.62|439.52|443.58|439.48|13
1634111440000|2021-10-13 07:50:40|443.68|439.58|443.89|439.79|443.89|439.79|443.65|439.55|10
1634111450000|2021-10-13 07:50:50|443.9|439.8|443.65|439.55|443.91|439.81|443.65|439.55|23
1634111460000|2021-10-13 07:51:00|443.6|439.5|443.58|439.48|443.6|439.5|443.56|439.46|7
1634111470000|2021-10-13 07:51:10|443.56|439.46|443.6|439.5|443.67|439.57|443.56|439.46|6
1634111480000|2021-10-13 07:51:20|443.59|439.49|443.53|439.43|443.62|439.52|443.51|439.41|13
1634111490000|2021-10-13 07:51:30|443.5|439.4|443.56|439.46|443.56|439.46|443.45|439.35|10
1634111500000|2021-10-13 07:51:40|443.5|439.4|443.5|439.4|443.54|439.44|443.48|439.38|6
1634111510000|2021-10-13 07:51:50|443.48|439.38|443.49|439.39|443.5|439.4|443.44|439.34|4
1634111520000|2021-10-13 07:52:00|443.47|439.37|443.54|439.44|443.56|439.46|443.45|439.35|14
1634111530000|2021-10-13 07:52:10|443.55|439.45|443.51|439.41|443.58|439.48|443.5|439.4|15
1634111540000|2021-10-13 07:52:20|443.5|439.4|443.4|439.3|443.5|439.4|443.38|439.28|8
1634111550000|2021-10-13 07:52:30|443.38|439.28|443.3|439.2|443.38|439.28|443.25|439.15|9
1634111560000|2021-10-13 07:52:40|443.25|439.15|443.01|438.91|443.28|439.18|442.95|438.85|18
1634111570000|2021-10-13 07:52:50|443.04|438.94|443|438.9|443.05|438.95|443|438.9|15
1634111580000|2021-10-13 07:53:00|443.01|438.91|443.07|438.97|443.09|438.99|442.94|438.84|17
1634111590000|2021-10-13 07:53:10|443.08|438.98|442.83|438.73|443.08|438.98|442.82|438.72|18
1634111600000|2021-10-13 07:53:20|442.8|438.7|441.77|437.67|442.83|438.73|441.29|437.19|25
1634111610000|2021-10-13 07:53:30|441.79|437.69|441.74|437.64|442.2|438.1|441.73|437.63|21
1634111620000|2021-10-13 07:53:40|441.75|437.65|441.7|437.6|441.77|437.67|441.65|437.55|19
1634111630000|2021-10-13 07:53:50|441.63|437.53|441.65|437.55|441.77|437.67|441.57|437.47|27
1634111640000|2021-10-13 07:54:00|441.5|437.4|441.06|436.96|441.6|437.5|441.06|436.96|22
1634111650000|2021-10-13 07:54:10|441.07|436.97|441.11|437.01|441.17|437.07|441.06|436.96|10
1634111660000|2021-10-13 07:54:20|441.08|436.98|441.12|437.02|441.3|437.2|441.08|436.98|24
1634111670000|2021-10-13 07:54:30|441.13|437.03|441.1|437|441.14|437.04|441.06|436.96|20
1634111680000|2021-10-13 07:54:40|441.08|436.98|440.49|436.39|441.13|437.03|440.49|436.39|31
1634111690000|2021-10-13 07:54:50|440.54|436.44|440.61|436.51|440.74|436.64|440.49|436.39|22
1634111700000|2021-10-13 07:55:00|440.67|436.57|440.88|436.78|440.9|436.8|440.67|436.57|24
1634111710000|2021-10-13 07:55:10|440.89|436.79|440.94|436.84|440.94|436.84|440.87|436.77|13
1634111720000|2021-10-13 07:55:20|440.92|436.82|440.78|436.68|440.92|436.82|440.78|436.68|23
1634111730000|2021-10-13 07:55:30|440.77|436.67|440.77|436.67|440.8|436.7|440.75|436.65|23
1634111740000|2021-10-13 07:55:40|440.76|436.66|439.98|435.88|440.76|436.66|439.98|435.88|23
1634111750000|2021-10-13 07:55:50|439.88|435.78|440.36|436.26|440.36|436.26|439.66|435.56|31
1634111760000|2021-10-13 07:56:00|440.39|436.29|440.48|436.38|440.74|436.64|440.38|436.28|26
1634111770000|2021-10-13 07:56:10|440.54|436.44|440.42|436.32|440.56|436.46|440.37|436.27|20
1634111780000|2021-10-13 07:56:20|440.44|436.34|440.44|436.34|440.44|436.34|440.34|436.24|12
1634111790000|2021-10-13 07:56:30|440.43|436.33|440.37|436.27|440.44|436.34|440.37|436.27|10
1634111800000|2021-10-13 07:56:40|440.39|436.29|440.64|436.54|440.64|436.54|440.35|436.25|21
1634111810000|2021-10-13 07:56:50|440.65|436.55|441.02|436.92|441.02|436.92|440.64|436.54|19
1634111820000|2021-10-13 07:57:00|441|436.9|441.1|437|441.1|437|441|436.9|10
1634111830000|2021-10-13 07:57:10|441.12|437.02|441.11|437.01|441.12|437.02|441.08|436.98|7
1634111840000|2021-10-13 07:57:20|441.12|437.02|441.63|437.53|441.64|437.54|441.1|437|21
1634111850000|2021-10-13 07:57:30|441.66|437.56|441.85|437.75|441.91|437.81|441.66|437.56|22
1634111860000|2021-10-13 07:57:40|441.86|437.76|441.88|437.78|441.94|437.84|441.86|437.76|17
1634111870000|2021-10-13 07:57:50|441.87|437.77|441.6|437.5|441.91|437.81|441.57|437.47|21
1634111880000|2021-10-13 07:58:00|441.59|437.49|441.73|437.63|441.73|437.63|441.56|437.46|16
1634111890000|2021-10-13 07:58:10|441.78|437.68|441.88|437.78|441.91|437.81|441.78|437.68|17
1634111900000|2021-10-13 07:58:20|441.9|437.8|442.01|437.91|442.01|437.91|441.9|437.8|9
1634111910000|2021-10-13 07:58:30|442|437.9|442.01|437.91|442.01|437.91|442|437.9|2
1634111920000|2021-10-13 07:58:40|441.99|437.89|441.36|437.26|441.99|437.89|441.36|437.26|25
1634111930000|2021-10-13 07:58:50|441.3|437.2|441.17|437.07|441.36|437.26|441.17|437.07|20
1634111940000|2021-10-13 07:59:00|441.23|437.13|441.14|437.04|441.27|437.17|440.95|436.85|21
1634111950000|2021-10-13 07:59:10|441.13|437.03|441.03|436.93|441.16|437.06|441.02|436.92|14
1634111960000|2021-10-13 07:59:20|441|436.9|440.66|436.56|441.04|436.94|440.65|436.55|23
1634111970000|2021-10-13 07:59:30|440.7|436.6|441.4|437.3|441.4|437.3|440.7|436.6|24
1634111980000|2021-10-13 07:59:40|441.43|437.33|441.12|437.02|441.66|437.56|441.08|436.98|23
1634111990000|2021-10-13 07:59:50|441.13|437.03|440.48|436.38|441.21|437.11|440.47|436.37|33
1634112000000|2021-10-13 08:00:00|440.47|436.37|440.42|436.32|440.47|436.37|440.34|436.24|18
1634112010000|2021-10-13 08:00:10|440.41|436.31|440.32|436.22|440.49|436.39|440.3|436.2|20
1634112020000|2021-10-13 08:00:20|440.3|436.2|440.49|436.39|440.49|436.39|440.28|436.18|28
1634112030000|2021-10-13 08:00:30|440.51|436.41|440.95|436.85|440.96|436.86|440.51|436.41|23
1634112040000|2021-10-13 08:00:40|440.98|436.88|441.28|437.18|441.28|437.18|440.98|436.88|25
1634112050000|2021-10-13 08:00:50|441.33|437.23|441.35|437.25|441.37|437.27|441.17|437.07|25
1634112060000|2021-10-13 08:01:00|441.36|437.26|441.15|437.05|441.36|437.26|441.01|436.91|20
1634112070000|2021-10-13 08:01:10|441.2|437.1|441.99|437.89|441.99|437.89|441.2|437.1|22
1634112080000|2021-10-13 08:01:20|441.98|437.88|441.34|437.24|442.15|438.05|441.15|437.05|30
1634112090000|2021-10-13 08:01:30|441.35|437.25|440.97|436.87|441.35|437.25|440.95|436.85|30
1634112100000|2021-10-13 08:01:40|440.96|436.86|441.14|437.04|441.14|437.04|440.93|436.83|21
1634112110000|2021-10-13 08:01:50|441.21|437.11|442.15|438.05|442.15|438.05|441.21|437.11|32
1634112120000|2021-10-13 08:02:00|442.17|438.07|442.13|438.03|442.32|438.22|441.87|437.77|35
1634112130000|2021-10-13 08:02:10|442.21|438.11|442.16|438.06|442.35|438.25|442.09|437.99|28
1634112140000|2021-10-13 08:02:20|442.14|438.04|442.31|438.21|442.43|438.33|442.1|438|34
1634112150000|2021-10-13 08:02:30|442.29|438.19|441.98|437.88|442.86|438.76|441.85|437.75|37
1634112160000|2021-10-13 08:02:40|441.94|437.84|443.05|438.95|443.05|438.95|441.93|437.83|32
1634112170000|2021-10-13 08:02:50|443.03|438.93|442.81|438.71|443.05|438.95|442.81|438.71|34
1634112180000|2021-10-13 08:03:00|442.8|438.7|442.67|438.57|442.8|438.7|442.41|438.31|30
1634112190000|2021-10-13 08:03:10|442.72|438.62|443.29|439.19|443.29|439.19|442.72|438.62|25
1634112200000|2021-10-13 08:03:20|443.28|439.18|443.3|439.2|443.3|439.2|443.13|439.03|24
1634112210000|2021-10-13 08:03:30|443.29|439.19|443.16|439.06|443.3|439.2|442.75|438.65|28
1634112220000|2021-10-13 08:03:40|443.14|439.04|443.25|439.15|443.25|439.15|442.76|438.66|33
1634112230000|2021-10-13 08:03:50|443.26|439.16|442.95|438.85|443.26|439.16|442.91|438.81|28
1634112240000|2021-10-13 08:04:00|443|438.9|442.9|438.8|443.08|438.98|442.82|438.72|28
1634112250000|2021-10-13 08:04:10|442.91|438.81|442.18|438.08|442.91|438.81|442.07|437.97|31
1634112260000|2021-10-13 08:04:20|442.2|438.1|441.63|437.53|442.2|438.1|441.63|437.53|28
1634112270000|2021-10-13 08:04:30|441.64|437.54|441.82|437.72|441.82|437.72|441.35|437.25|36
1634112280000|2021-10-13 08:04:40|441.84|437.74|441.91|437.81|441.96|437.86|441.78|437.68|28
1634112290000|2021-10-13 08:04:50|441.92|437.82|441.88|437.78|441.98|437.88|441.88|437.78|14
1634112300000|2021-10-13 08:05:00|441.89|437.79|441.94|437.84|441.95|437.85|441.74|437.64|24
1634112310000|2021-10-13 08:05:10|441.93|437.83|441.68|437.58|441.95|437.85|441.66|437.56|22
1634112320000|2021-10-13 08:05:20|441.61|437.51|441.36|437.26|441.61|437.51|441.34|437.24|20
1634112330000|2021-10-13 08:05:30|441.38|437.28|441.81|437.71|441.81|437.71|441.38|437.28|23
1634112340000|2021-10-13 08:05:40|441.8|437.7|442.48|438.38|442.5|438.4|441.8|437.7|28
1634112350000|2021-10-13 08:05:50|442.47|438.37|443.2|439.1|443.2|439.1|442.47|438.37|20
1634112360000|2021-10-13 08:06:00|443.21|439.11|443.2|439.1|443.34|439.24|443.15|439.05|29
1634112370000|2021-10-13 08:06:10|443.21|439.11|443.73|439.63|443.73|439.63|443.2|439.1|18
1634112380000|2021-10-13 08:06:20|443.69|439.59|443.7|439.6|443.78|439.68|443.57|439.47|26
1634112390000|2021-10-13 08:06:30|443.75|439.65|443.92|439.82|443.95|439.85|443.75|439.65|15
1634112400000|2021-10-13 08:06:40|443.86|439.76|444|439.9|444.18|440.08|443.86|439.76|16
1634112410000|2021-10-13 08:06:50|443.95|439.85|443.68|439.58|443.95|439.85|443.45|439.35|31
1634112420000|2021-10-13 08:07:00|443.72|439.62|443.63|439.53|443.74|439.64|443.41|439.31|23
1634112430000|2021-10-13 08:07:10|443.62|439.52|443.68|439.58|443.72|439.62|443.53|439.43|21
1634112440000|2021-10-13 08:07:20|443.72|439.62|443.84|439.74|443.89|439.79|443.71|439.61|22
1634112450000|2021-10-13 08:07:30|443.88|439.78|443.9|439.8|443.91|439.81|443.88|439.78|14
1634112460000|2021-10-13 08:07:40|443.88|439.78|443.97|439.87|443.98|439.88|443.87|439.77|13
1634112470000|2021-10-13 08:07:50|443.92|439.82|444.25|440.15|444.25|440.15|443.9|439.8|19
1634112480000|2021-10-13 08:08:00|444.3|440.2|444.27|440.17|444.34|440.24|444.2|440.1|8
1634112490000|2021-10-13 08:08:10|444.2|440.1|443.47|439.37|444.2|440.1|443.46|439.36|19
1634112500000|2021-10-13 08:08:20|443.45|439.35|443.51|439.41|443.55|439.45|443.43|439.33|19
1634112510000|2021-10-13 08:08:30|443.55|439.45|444.01|439.91|444.03|439.93|443.53|439.43|22
1634112520000|2021-10-13 08:08:40|444.02|439.92|444.21|440.11|444.27|440.17|444.02|439.92|15
1634112530000|2021-10-13 08:08:50|444.3|440.2|444.65|440.55|444.67|440.57|444.3|440.2|17
1634112540000|2021-10-13 08:09:00|444.67|440.57|444.18|440.08|444.68|440.58|444.18|440.08|27
1634112550000|2021-10-13 08:09:10|444.17|440.07|443.99|439.89|444.18|440.08|443.9|439.8|24
1634112560000|2021-10-13 08:09:20|444|439.9|444.61|440.51|444.63|440.53|444|439.9|30
1634112570000|2021-10-13 08:09:30|444.63|440.53|444.57|440.47|444.7|440.6|444.51|440.41|25
1634112580000|2021-10-13 08:09:40|444.55|440.45|444.82|440.72|444.85|440.75|444.49|440.39|22
1634112590000|2021-10-13 08:09:50|444.85|440.75|445.06|440.96|445.14|441.04|444.83|440.73|26
1634112600000|2021-10-13 08:10:00|445.05|440.95|445.02|440.92|445.06|440.96|445|440.9|17
1634112610000|2021-10-13 08:10:10|445.04|440.94|445.32|441.22|445.4|441.3|445.04|440.94|26
1634112620000|2021-10-13 08:10:20|445.35|441.25|445.47|441.37|445.48|441.38|445.34|441.24|15
1634112630000|2021-10-13 08:10:30|445.49|441.39|445.28|441.18|445.51|441.41|445.28|441.18|20
1634112640000|2021-10-13 08:10:40|445.26|441.16|445.26|441.16|445.36|441.26|445.24|441.14|23
1634112650000|2021-10-13 08:10:50|445.27|441.17|444.96|440.86|445.29|441.19|444.85|440.75|24
1634112660000|2021-10-13 08:11:00|444.93|440.83|444.9|440.8|444.93|440.83|444.78|440.68|24
1634112670000|2021-10-13 08:11:10|444.89|440.79|444.44|440.34|444.92|440.82|444.43|440.33|21
1634112680000|2021-10-13 08:11:20|444.43|440.33|444.43|440.33|444.59|440.49|444.43|440.33|22
1634112690000|2021-10-13 08:11:30|444.44|440.34|444.43|440.33|444.44|440.34|444.41|440.31|12
1634112700000|2021-10-13 08:11:40|444.41|440.31|444.44|440.34|444.46|440.36|444.41|440.31|11
1634112710000|2021-10-13 08:11:50|444.54|440.44|444.51|440.41|444.7|440.6|444.51|440.41|20
1634112720000|2021-10-13 08:12:00|444.5|440.4|444.08|439.98|444.51|440.41|443.95|439.85|23
1634112730000|2021-10-13 08:12:10|444.1|440|444.21|440.11|444.33|440.23|444.09|439.99|26
1634112740000|2021-10-13 08:12:20|444.23|440.13|443.86|439.76|444.23|440.13|443.86|439.76|18
1634112750000|2021-10-13 08:12:30|443.87|439.77|443.76|439.66|443.87|439.77|443.76|439.66|16
1634112760000|2021-10-13 08:12:40|443.8|439.7|443.75|439.65|443.88|439.78|443.7|439.6|14
1634112770000|2021-10-13 08:12:50|443.71|439.61|443.79|439.69|443.85|439.75|443.71|439.61|20
1634112780000|2021-10-13 08:13:00|443.74|439.64|443.8|439.7|443.9|439.8|443.72|439.62|21
1634112790000|2021-10-13 08:13:10|443.86|439.76|443.72|439.62|443.86|439.76|443.72|439.62|10
1634112800000|2021-10-13 08:13:20|443.7|439.6|443.7|439.6|443.75|439.65|443.69|439.59|7
1634112810000|2021-10-13 08:13:30|443.73|439.63|444.01|439.91|444.01|439.91|443.73|439.63|16
1634112820000|2021-10-13 08:13:40|444|439.9|444.28|440.18|444.29|440.19|444|439.9|16
1634112830000|2021-10-13 08:13:50|444.3|440.2|444.19|440.09|444.35|440.25|444.19|440.09|10
1634112840000|2021-10-13 08:14:00|444.18|440.08|443.97|439.87|444.18|440.08|443.76|439.66|23
1634112850000|2021-10-13 08:14:10|443.99|439.89|444.14|440.04|444.16|440.06|443.99|439.89|16
1634112860000|2021-10-13 08:14:20|444.18|440.08|444.3|440.2|444.32|440.22|444.18|440.08|15
1634112870000|2021-10-13 08:14:30|444.31|440.21|444.35|440.25|444.4|440.3|444.3|440.2|5
1634112880000|2021-10-13 08:14:40|444.38|440.28|444.22|440.12|444.38|440.28|443.95|439.85|21
1634112890000|2021-10-13 08:14:50|444.2|440.1|444.15|440.05|444.32|440.22|443.99|439.89|21
1634112900000|2021-10-13 08:15:00|444.17|440.07|444.08|439.98|444.32|440.22|444|439.9|29
1634112910000|2021-10-13 08:15:10|444.09|439.99|444.25|440.15|444.25|440.15|443.94|439.84|26
1634112920000|2021-10-13 08:15:20|444.24|440.14|444.43|440.33|444.43|440.33|444.24|440.14|16
1634112930000|2021-10-13 08:15:30|444.49|440.39|444.71|440.61|444.71|440.61|444.49|440.39|7
1634112940000|2021-10-13 08:15:40|444.7|440.6|444.6|440.5|444.7|440.6|444.6|440.5|2
1634112950000|2021-10-13 08:15:50|444.55|440.45|444.32|440.22|444.6|440.5|444.31|440.21|14
1634112960000|2021-10-13 08:16:00|444.31|440.21|444.51|440.41|444.58|440.48|444.31|440.21|14
1634112970000|2021-10-13 08:16:10|444.52|440.42|444.72|440.62|444.73|440.63|444.52|440.42|11
1634112980000|2021-10-13 08:16:20|444.75|440.65|444.75|440.65|444.75|440.65|444.7|440.6|5
1634112990000|2021-10-13 08:16:30|444.77|440.67|444.77|440.67|444.77|440.67|444.5|440.4|17
1634113000000|2021-10-13 08:16:40|444.76|440.66|444.64|440.54|444.82|440.72|444.64|440.54|21
1634113010000|2021-10-13 08:16:50|444.65|440.55|444.63|440.53|444.7|440.6|444.51|440.41|20
1634113020000|2021-10-13 08:17:00|444.64|440.54|444.65|440.55|444.69|440.59|444.58|440.48|16
1634113030000|2021-10-13 08:17:10|444.66|440.56|444.73|440.63|444.73|440.63|444.62|440.52|13
1634113040000|2021-10-13 08:17:20|444.72|440.62|444.75|440.65|444.77|440.67|444.71|440.61|15
1634113050000|2021-10-13 08:17:30|444.74|440.64|444.95|440.85|445.01|440.91|444.74|440.64|15
1634113060000|2021-10-13 08:17:40|444.96|440.86|444.94|440.84|444.97|440.87|444.85|440.75|19
1634113070000|2021-10-13 08:17:50|444.93|440.83|444.89|440.79|444.95|440.85|444.89|440.79|17
1634113080000|2021-10-13 08:18:00|444.88|440.78|444.91|440.81|444.91|440.81|444.86|440.76|18
1634113090000|2021-10-13 08:18:10|445.04|440.94|444.86|440.76|445.04|440.94|444.8|440.7|12
1634113100000|2021-10-13 08:18:20|444.88|440.78|444.81|440.71|444.97|440.87|444.8|440.7|21
1634113110000|2021-10-13 08:18:30|444.8|440.7|444.8|440.7|444.9|440.8|444.79|440.69|19
1634113120000|2021-10-13 08:18:40|444.85|440.75|445.85|441.75|445.85|441.75|444.85|440.75|29
1634113130000|2021-10-13 08:18:50|445.83|441.73|445.75|441.65|445.9|441.8|445.63|441.53|33
1634113140000|2021-10-13 08:19:00|445.76|441.66|445.5|441.4|445.76|441.66|445.5|441.4|24
1634113150000|2021-10-13 08:19:10|445.49|441.39|445.5|441.4|445.52|441.42|445.46|441.36|8
1634113160000|2021-10-13 08:19:20|445.49|441.39|445.95|441.85|445.95|441.85|445.49|441.39|25
1634113170000|2021-10-13 08:19:30|445.93|441.83|446|441.9|446|441.9|445.82|441.72|10
1634113180000|2021-10-13 08:19:40|445.97|441.87|446.07|441.97|446.14|442.04|445.81|441.71|26
1634113190000|2021-10-13 08:19:50|446.12|442.02|446.06|441.96|446.39|442.29|446.04|441.94|22
1634113200000|2021-10-13 08:20:00|446.05|441.95|446.11|442.01|446.11|442.01|446.01|441.91|16
1634113210000|2021-10-13 08:20:10|446.12|442.02|446.1|442|446.18|442.08|446.01|441.91|17
1634113220000|2021-10-13 08:20:20|446.08|441.98|445.74|441.64|446.15|442.05|445.72|441.62|20
1634113230000|2021-10-13 08:20:30|445.73|441.63|445.95|441.85|445.97|441.87|445.73|441.63|19
1634113240000|2021-10-13 08:20:40|445.93|441.83|445.71|441.61|445.93|441.83|445.71|441.61|20
1634113250000|2021-10-13 08:20:50|445.7|441.6|445.47|441.37|445.7|441.6|445.47|441.37|27
1634113260000|2021-10-13 08:21:00|445.46|441.36|445.39|441.29|445.46|441.36|445.3|441.2|19
1634113270000|2021-10-13 08:21:10|445.46|441.36|445.8|441.7|445.8|441.7|445.46|441.36|11
1634113280000|2021-10-13 08:21:20|445.81|441.71|446.01|441.91|446.01|441.91|445.81|441.71|17
1634113290000|2021-10-13 08:21:30|446|441.9|446.01|441.91|446.01|441.91|445.98|441.88|8
1634113300000|2021-10-13 08:21:40|446|441.9|445.84|441.74|446|441.9|445.84|441.74|15
1634113310000|2021-10-13 08:21:50|445.83|441.73|445.45|441.35|445.83|441.73|445.44|441.34|17
1634113320000|2021-10-13 08:22:00|445.49|441.39|445.33|441.23|445.67|441.57|445.33|441.23|15
1634113330000|2021-10-13 08:22:10|445.3|441.2|445.13|441.03|445.33|441.23|445.09|440.99|12
1634113340000|2021-10-13 08:22:20|445.12|441.02|445.19|441.09|445.24|441.14|445.1|441|12
1634113350000|2021-10-13 08:22:30|445.18|441.08|445.58|441.48|445.58|441.48|445.15|441.05|14
1634113360000|2021-10-13 08:22:40|445.59|441.49|445.47|441.37|445.68|441.58|445.47|441.37|17
1634113370000|2021-10-13 08:22:50|445.43|441.33|446.01|441.91|446.01|441.91|445.39|441.29|28
1634113380000|2021-10-13 08:23:00|446.03|441.93|446.1|442|446.17|442.07|446.01|441.91|24
1634113390000|2021-10-13 08:23:10|446.07|441.97|446.05|441.95|446.18|442.08|446.04|441.94|17
1634113400000|2021-10-13 08:23:20|446.01|441.91|446.14|442.04|446.18|442.08|446|441.9|11
1634113410000|2021-10-13 08:23:30|446.19|442.09|446.13|442.03|446.31|442.21|446.13|442.03|19
1634113420000|2021-10-13 08:23:40|446.15|442.05|446.2|442.1|446.22|442.12|446.03|441.93|24
1634113430000|2021-10-13 08:23:50|446.22|442.12|446.42|442.32|446.42|442.32|446.22|442.12|8
1634113440000|2021-10-13 08:24:00|446.38|442.28|446.37|442.27|446.4|442.3|446.3|442.2|13
1634113450000|2021-10-13 08:24:10|446.38|442.28|446.34|442.24|446.38|442.28|446.33|442.23|7
1634113460000|2021-10-13 08:24:20|446.3|442.2|446.35|442.25|446.35|442.25|446.3|442.2|6
1634113470000|2021-10-13 08:24:30|446.36|442.26|446.4|442.3|446.47|442.37|446.33|442.23|10
1634113480000|2021-10-13 08:24:40|446.41|442.31|446.34|442.24|446.42|442.32|446.31|442.21|13
1634113490000|2021-10-13 08:24:50|446.31|442.21|446.3|442.2|446.31|442.21|446.29|442.19|5
1634113500000|2021-10-13 08:25:00|446.31|442.21|446.25|442.15|446.37|442.27|446.05|441.95|19
1634113510000|2021-10-13 08:25:10|446.3|442.2|446.08|441.98|446.3|442.2|446.08|441.98|14
1634113520000|2021-10-13 08:25:20|446.09|441.99|446.32|442.22|446.32|442.22|445.97|441.87|22
1634113530000|2021-10-13 08:25:30|446.35|442.25|446.4|442.3|446.47|442.37|446.35|442.25|11
1634113540000|2021-10-13 08:25:40|446.41|442.31|446.5|442.4|446.68|442.58|446.41|442.31|16
1634113550000|2021-10-13 08:25:50|446.59|442.49|446.25|442.15|446.59|442.49|446.21|442.11|12
1634113560000|2021-10-13 08:26:00|446.26|442.16|445.81|441.71|446.35|442.25|445.79|441.69|28
1634113570000|2021-10-13 08:26:10|445.79|441.69|445.73|441.63|445.88|441.78|445.73|441.63|21
1634113580000|2021-10-13 08:26:20|445.7|441.6|445.67|441.57|445.7|441.6|445.57|441.47|20
1634113590000|2021-10-13 08:26:30|445.62|441.52|445.8|441.7|445.8|441.7|445.61|441.51|10
1634113600000|2021-10-13 08:26:40|445.79|441.69|445.88|441.78|446.03|441.93|445.79|441.69|23
1634113610000|2021-10-13 08:26:50|445.89|441.79|445.82|441.72|445.89|441.79|445.82|441.72|6
1634113620000|2021-10-13 08:27:00|445.81|441.71|445.99|441.89|446|441.9|445.79|441.69|13
1634113630000|2021-10-13 08:27:10|446|441.9|446.01|441.91|446.03|441.93|446|441.9|7
1634113640000|2021-10-13 08:27:20|445.99|441.89|445.94|441.84|445.99|441.89|445.9|441.8|5
1634113650000|2021-10-13 08:27:30|445.93|441.83|445.6|441.5|445.94|441.84|445.6|441.5|22
1634113660000|2021-10-13 08:27:40|445.58|441.48|445.54|441.44|445.6|441.5|445.43|441.33|17
1634113670000|2021-10-13 08:27:50|445.51|441.41|445.59|441.49|445.67|441.57|445.51|441.41|21
1634113680000|2021-10-13 08:28:00|445.55|441.45|445.69|441.59|445.7|441.6|445.52|441.42|13
1634113690000|2021-10-13 08:28:10|445.7|441.6|444.99|440.89|445.7|441.6|444.99|440.89|28
1634113700000|2021-10-13 08:28:20|444.98|440.88|444.85|440.75|444.98|440.88|444.82|440.72|12
1634113710000|2021-10-13 08:28:30|444.88|440.78|445.19|441.09|445.19|441.09|444.88|440.78|22
1634113720000|2021-10-13 08:28:40|445.25|441.15|445.44|441.34|445.44|441.34|445.25|441.15|20
1634113730000|2021-10-13 08:28:50|445.51|441.41|445.58|441.48|445.59|441.49|445.47|441.37|10
1634113740000|2021-10-13 08:29:00|445.56|441.46|445.69|441.59|445.69|441.59|445.56|441.46|10
1634113750000|2021-10-13 08:29:10|445.68|441.58|445.61|441.51|445.7|441.6|445.61|441.51|13
1634113760000|2021-10-13 08:29:20|445.62|441.52|445.36|441.26|445.62|441.52|445.36|441.26|20
1634113770000|2021-10-13 08:29:30|445.38|441.28|445.54|441.44|445.55|441.45|445.38|441.28|10
1634113780000|2021-10-13 08:29:40|445.58|441.48|445.59|441.49|445.61|441.51|445.58|441.48|12
1634113790000|2021-10-13 08:29:50|445.6|441.5|445.7|441.6|445.7|441.6|445.58|441.48|16
1634113800000|2021-10-13 08:30:00|445.68|441.58|445.35|441.25|445.68|441.58|445.35|441.25|16
1634113810000|2021-10-13 08:30:10|445.34|441.24|445.64|441.54|445.67|441.57|445.34|441.24|16
1634113820000|2021-10-13 08:30:20|445.66|441.56|445.95|441.85|445.99|441.89|445.66|441.56|19
1634113830000|2021-10-13 08:30:30|445.96|441.86|446.39|442.29|446.39|442.29|445.96|441.86|15
1634113840000|2021-10-13 08:30:40|446.41|442.31|446.27|442.17|446.48|442.38|446.26|442.16|10
1634113850000|2021-10-13 08:30:50|446.28|442.18|446.1|442|446.36|442.26|446.1|442|5
1634113860000|2021-10-13 08:31:00|446.11|442.01|446.1|442|446.11|442.01|446.1|442|2
1634113870000|2021-10-13 08:31:10|446.03|441.93|446.09|441.99|446.11|442.01|446.01|441.91|9
1634113880000|2021-10-13 08:31:20|446.08|441.98|445.71|441.61|446.08|441.98|445.71|441.61|23
1634113890000|2021-10-13 08:31:30|445.7|441.6|445.69|441.59|445.7|441.6|445.69|441.59|4
1634113900000|2021-10-13 08:31:40|445.7|441.6|445.75|441.65|445.95|441.85|445.7|441.6|28
1634113910000|2021-10-13 08:31:50|445.74|441.64|445.69|441.59|445.76|441.66|445.68|441.58|13
1634113920000|2021-10-13 08:32:00|445.68|441.58|445.7|441.6|445.74|441.64|445.66|441.56|8
1634113930000|2021-10-13 08:32:10|445.71|441.61|445.86|441.76|445.94|441.84|445.71|441.61|14
1634113940000|2021-10-13 08:32:20|445.85|441.75|445.78|441.68|445.85|441.75|445.77|441.67|7
1634113950000|2021-10-13 08:32:30|445.75|441.65|445.67|441.57|445.75|441.65|445.66|441.56|8
1634113960000|2021-10-13 08:32:40|445.66|441.56|445.7|441.6|445.7|441.6|445.63|441.53|8
1634113970000|2021-10-13 08:32:50|445.67|441.57|445.71|441.61|445.72|441.62|445.67|441.57|6
1634113980000|2021-10-13 08:33:00|445.7|441.6|445.85|441.75|445.9|441.8|445.7|441.6|19
1634113990000|2021-10-13 08:33:10|445.84|441.74|445.68|441.58|445.84|441.74|445.65|441.55|19
1634114000000|2021-10-13 08:33:20|445.69|441.59|445.66|441.56|445.69|441.59|445.64|441.54|16
1634114010000|2021-10-13 08:33:30|445.64|441.54|445.61|441.51|445.68|441.58|445.6|441.5|12
1634114020000|2021-10-13 08:33:40|445.62|441.52|445.71|441.61|445.76|441.66|445.61|441.51|24
1634114030000|2021-10-13 08:33:50|445.72|441.62|446.31|442.21|446.31|442.21|445.7|441.6|22
1634114040000|2021-10-13 08:34:00|446.4|442.3|446.48|442.38|446.68|442.58|446.4|442.3|20
1634114050000|2021-10-13 08:34:10|446.5|442.4|446.49|442.39|446.51|442.41|446.45|442.35|12
1634114060000|2021-10-13 08:34:20|446.53|442.43|446.15|442.05|446.53|442.43|446.15|442.05|21
1634114070000|2021-10-13 08:34:30|446.11|442.01|446.12|442.02|446.21|442.11|446.1|442|12
1634114080000|2021-10-13 08:34:40|446.11|442.01|446.25|442.15|446.28|442.18|445.98|441.88|23
1634114090000|2021-10-13 08:34:50|446.27|442.17|446.34|442.24|446.38|442.28|446.27|442.17|22
1634114100000|2021-10-13 08:35:00|446.33|442.23|446.41|442.31|446.45|442.35|446.31|442.21|21
1634114110000|2021-10-13 08:35:10|446.4|442.3|446.4|442.3|446.4|442.3|446.31|442.21|15
1634114120000|2021-10-13 08:35:20|446.41|442.31|446.41|442.31|446.48|442.38|446.31|442.21|16
1634114130000|2021-10-13 08:35:30|446.39|442.29|446.39|442.29|446.6|442.5|446.34|442.24|24
1634114140000|2021-10-13 08:35:40|446.4|442.3|446.21|442.11|446.4|442.3|446.21|442.11|10
1634114150000|2021-10-13 08:35:50|446.22|442.12|446.24|442.14|446.24|442.14|446.17|442.07|18
1634114160000|2021-10-13 08:36:00|446.21|442.11|446.07|441.97|446.21|442.11|445.99|441.89|15
1634114170000|2021-10-13 08:36:10|446.08|441.98|445.9|441.8|446.1|442|445.9|441.8|14
1634114180000|2021-10-13 08:36:20|445.89|441.79|445.94|441.84|445.94|441.84|445.89|441.79|11
1634114190000|2021-10-13 08:36:30|445.93|441.83|445.89|441.79|445.93|441.83|445.83|441.73|19
1634114200000|2021-10-13 08:36:40|445.9|441.8|446.23|442.13|446.23|442.13|445.87|441.77|22
1634114210000|2021-10-13 08:36:50|446.24|442.14|446.05|441.95|446.28|442.18|446.04|441.94|12
1634114220000|2021-10-13 08:37:00|446.06|441.96|446.19|442.09|446.21|442.11|446.03|441.93|19
1634114230000|2021-10-13 08:37:10|446.2|442.1|446.4|442.3|446.43|442.33|446.19|442.09|19
1634114240000|2021-10-13 08:37:20|446.37|442.27|446.4|442.3|446.4|442.3|446.29|442.19|13
1634114250000|2021-10-13 08:37:30|446.37|442.27|446.3|442.2|446.4|442.3|446.3|442.2|17
1634114260000|2021-10-13 08:37:40|446.29|442.19|446.23|442.13|446.3|442.2|446.23|442.13|8
1634114270000|2021-10-13 08:37:50|446.22|442.12|446.21|442.11|446.39|442.29|446.2|442.1|20
1634114280000|2021-10-13 08:38:00|446.2|442.1|446.12|442.02|446.2|442.1|446.09|441.99|9
1634114290000|2021-10-13 08:38:10|446.14|442.04|446.24|442.14|446.28|442.18|446.14|442.04|14
1634114300000|2021-10-13 08:38:20|446.23|442.13|446.28|442.18|446.31|442.21|446.23|442.13|11
1634114310000|2021-10-13 08:38:30|446.27|442.17|446.49|442.39|446.52|442.42|446.27|442.17|21
1634114320000|2021-10-13 08:38:40|446.48|442.38|446.51|442.41|446.54|442.44|446.45|442.35|7
1634114330000|2021-10-13 08:38:50|446.5|442.4|446.47|442.37|446.5|442.4|446.45|442.35|10
1634114340000|2021-10-13 08:39:00|446.5|442.4|446.47|442.37|446.5|442.4|446.46|442.36|8
1634114350000|2021-10-13 08:39:10|446.42|442.32|446.18|442.08|446.42|442.32|446.15|442.05|17
1634114360000|2021-10-13 08:39:20|446.22|442.12|445.92|441.82|446.22|442.12|445.92|441.82|16
1634114370000|2021-10-13 08:39:30|445.9|441.8|445.86|441.76|445.9|441.8|445.86|441.76|6
1634114380000|2021-10-13 08:39:40|445.84|441.74|445.47|441.37|445.84|441.74|445.47|441.37|21
1634114390000|2021-10-13 08:39:50|445.46|441.36|445.31|441.21|445.46|441.36|445.31|441.21|15
1634114400000|2021-10-13 08:40:00|445.32|441.22|445.37|441.27|445.43|441.33|445.31|441.21|22
1634114410000|2021-10-13 08:40:10|445.36|441.26|445.45|441.35|445.45|441.35|445.34|441.24|19
1634114420000|2021-10-13 08:40:20|445.48|441.38|445.38|441.28|445.49|441.39|445.32|441.22|14
1634114430000|2021-10-13 08:40:30|445.37|441.27|445.23|441.13|445.37|441.27|445.22|441.12|20
1634114440000|2021-10-13 08:40:40|445.22|441.12|445.2|441.1|445.22|441.12|445.2|441.1|7
1634114450000|2021-10-13 08:40:50|445.19|441.09|445.15|441.05|445.2|441.1|445.15|441.05|5
1634114460000|2021-10-13 08:41:00|445.17|441.07|445.24|441.14|445.25|441.15|445.17|441.07|10
1634114470000|2021-10-13 08:41:10|445.23|441.13|445.6|441.5|445.61|441.51|445.22|441.12|18
1634114480000|2021-10-13 08:41:20|445.59|441.49|445.29|441.19|445.59|441.49|445.29|441.19|12
1634114490000|2021-10-13 08:41:30|445.28|441.18|445.13|441.03|445.32|441.22|445.13|441.03|20
1634114500000|2021-10-13 08:41:40|445.11|441.01|445.28|441.18|445.32|441.22|445.11|441.01|22
1634114510000|2021-10-13 08:41:50|445.3|441.2|445.28|441.18|445.35|441.25|445.28|441.18|15
1634114520000|2021-10-13 08:42:00|445.26|441.16|445.17|441.07|445.26|441.16|445.17|441.07|10
1634114530000|2021-10-13 08:42:10|445.16|441.06|445.16|441.06|445.17|441.07|445.15|441.05|7
1634114540000|2021-10-13 08:42:20|445.17|441.07|445.17|441.07|445.17|441.07|445.17|441.07|1
1634114550000|2021-10-13 08:42:30|445.15|441.05|444.87|440.77|445.15|441.05|444.87|440.77|15
1634114560000|2021-10-13 08:42:40|444.88|440.78|444.8|440.7|444.88|440.78|444.8|440.7|16
1634114570000|2021-10-13 08:42:50|444.79|440.69|444.58|440.48|444.79|440.69|444.54|440.44|17
1634114580000|2021-10-13 08:43:00|444.6|440.5|444.27|440.17|444.6|440.5|444.27|440.17|16
1634114590000|2021-10-13 08:43:10|444.25|440.15|444.35|440.25|444.35|440.25|444.03|439.93|25
1634114600000|2021-10-13 08:43:20|444.34|440.24|444.49|440.39|444.49|440.39|444.34|440.24|12
1634114610000|2021-10-13 08:43:30|444.46|440.36|444.5|440.4|444.52|440.42|444.41|440.31|18
1634114620000|2021-10-13 08:43:40|444.51|440.41|444.35|440.25|444.55|440.45|444.34|440.24|15
1634114630000|2021-10-13 08:43:50|444.34|440.24|444.53|440.43|444.59|440.49|444.3|440.2|25
1634114640000|2021-10-13 08:44:00|444.59|440.49|444.64|440.54|444.64|440.54|444.53|440.43|11
1634114650000|2021-10-13 08:44:10|444.62|440.52|444.48|440.38|444.62|440.52|444.48|440.38|15
1634114660000|2021-10-13 08:44:20|444.49|440.39|444.41|440.31|444.51|440.41|444.41|440.31|5
1634114670000|2021-10-13 08:44:30|444.4|440.3|444.28|440.18|444.41|440.31|444.28|440.18|14
1634114680000|2021-10-13 08:44:40|444.27|440.17|444.26|440.16|444.31|440.21|444.25|440.15|10
1634114690000|2021-10-13 08:44:50|444.25|440.15|444.25|440.15|444.25|440.15|444.2|440.1|14
1634114700000|2021-10-13 08:45:00|444.35|440.25|444.51|440.41|444.51|440.41|444.27|440.17|15
1634114710000|2021-10-13 08:45:10|444.55|440.45|444.65|440.55|444.67|440.57|444.52|440.42|19
1634114720000|2021-10-13 08:45:20|444.67|440.57|444.8|440.7|444.83|440.73|444.67|440.57|19
1634114730000|2021-10-13 08:45:30|444.81|440.71|444.9|440.8|444.93|440.83|444.79|440.69|16
1634114740000|2021-10-13 08:45:40|444.94|440.84|444.97|440.87|444.97|440.87|444.93|440.83|6
1634114750000|2021-10-13 08:45:50|444.96|440.86|444.94|440.84|444.97|440.87|444.92|440.82|9
1634114760000|2021-10-13 08:46:00|444.96|440.86|444.91|440.81|444.97|440.87|444.81|440.71|22
1634114770000|2021-10-13 08:46:10|444.88|440.78|445|440.9|445|440.9|444.88|440.78|8
1634114780000|2021-10-13 08:46:20|444.97|440.87|444.94|440.84|445|440.9|444.94|440.84|5
1634114790000|2021-10-13 08:46:30|445|440.9|444.99|440.89|445|440.9|444.96|440.86|3
1634114800000|2021-10-13 08:46:40|444.98|440.88|444.92|440.82|444.98|440.88|444.89|440.79|9
1634114810000|2021-10-13 08:46:50|444.89|440.79|444.83|440.73|444.89|440.79|444.7|440.6|21
1634114820000|2021-10-13 08:47:00|444.81|440.71|444.72|440.62|444.84|440.74|444.69|440.59|19
1634114830000|2021-10-13 08:47:10|444.76|440.66|444.75|440.65|444.76|440.66|444.75|440.65|8
1634114840000|2021-10-13 08:47:20|444.8|440.7|444.8|440.7|444.81|440.71|444.78|440.68|7
1634114850000|2021-10-13 08:47:30|444.77|440.67|444.7|440.6|444.8|440.7|444.7|440.6|5
1634114860000|2021-10-13 08:47:40|444.69|440.59|444.69|440.59|444.7|440.6|444.68|440.58|7
1634114870000|2021-10-13 08:47:50|444.7|440.6|444.22|440.12|444.7|440.6|444.2|440.1|24
1634114880000|2021-10-13 08:48:00|444.13|440.03|444.2|440.1|444.2|440.1|444.1|440|15
1634114890000|2021-10-13 08:48:10|444.19|440.09|444.17|440.07|444.32|440.22|444.12|440.02|13
1634114900000|2021-10-13 08:48:20|444.18|440.08|444.3|440.2|444.3|440.2|444.17|440.07|14
1634114910000|2021-10-13 08:48:30|444.28|440.18|444.34|440.24|444.34|440.24|444.23|440.13|11
1634114920000|2021-10-13 08:48:40|444.27|440.17|444.36|440.26|444.36|440.26|444.27|440.17|2
1634114930000|2021-10-13 08:48:50|444.32|440.22|444.28|440.18|444.32|440.22|444.28|440.18|5
1634114940000|2021-10-13 08:49:00|444.23|440.13|444.33|440.23|444.33|440.23|444.23|440.13|7
1634114950000|2021-10-13 08:49:10|444.35|440.25|444.3|440.2|444.35|440.25|444.27|440.17|4
1634114960000|2021-10-13 08:49:20|444.26|440.16|444.09|439.99|444.27|440.17|444.09|439.99|15
1634114970000|2021-10-13 08:49:30|444.1|440|444.09|439.99|444.12|440.02|444.08|439.98|7
1634114980000|2021-10-13 08:49:40|444.07|439.97|444.13|440.03|444.13|440.03|444.06|439.96|8
1634114990000|2021-10-13 08:49:50|444.25|440.15|444.43|440.33|444.43|440.33|444.25|440.15|10
1634115000000|2021-10-13 08:50:00|444.47|440.37|444.2|440.1|444.47|440.37|444.18|440.08|14
1634115010000|2021-10-13 08:50:10|444.17|440.07|444.06|439.96|444.2|440.1|444.06|439.96|9
1634115020000|2021-10-13 08:50:20|444.1|440|444.12|440.02|444.15|440.05|444.06|439.96|8
1634115030000|2021-10-13 08:50:30|444.2|440.1|444.2|440.1|444.2|440.1|444.2|440.1|1
1634115040000|2021-10-13 08:50:40|444.18|440.08|444.18|440.08|444.18|440.08|444.18|440.08|1
1634115050000|2021-10-13 08:50:50|444.15|440.05|444.07|439.97|444.19|440.09|444.07|439.97|10
1634115060000|2021-10-13 08:51:00|444.08|439.98|443.89|439.79|444.11|440.01|443.89|439.79|13
1634115070000|2021-10-13 08:51:10|443.88|439.78|444|439.9|444|439.9|443.8|439.7|13
1634115080000|2021-10-13 08:51:20|443.95|439.85|443.96|439.86|443.97|439.87|443.93|439.83|13
1634115090000|2021-10-13 08:51:30|443.97|439.87|444.19|440.09|444.19|440.09|443.96|439.86|19
1634115100000|2021-10-13 08:51:40|444.18|440.08|444.22|440.12|444.23|440.13|444.17|440.07|7
1634115110000|2021-10-13 08:51:50|444.21|440.11|444.19|440.09|444.22|440.12|444.19|440.09|9
1634115120000|2021-10-13 08:52:00|444.16|440.06|444.04|439.94|444.19|440.09|444|439.9|10
1634115130000|2021-10-13 08:52:10|444.06|439.96|444.06|439.96|444.07|439.97|444.04|439.94|7
1634115140000|2021-10-13 08:52:20|444.01|439.91|443.6|439.5|444.01|439.91|443.6|439.5|22
1634115150000|2021-10-13 08:52:30|443.45|439.35|443.23|439.13|443.51|439.41|443.14|439.04|17
1634115160000|2021-10-13 08:52:40|443.24|439.14|443.2|439.1|443.25|439.15|443.1|439|15
1634115170000|2021-10-13 08:52:50|443.15|439.05|443.27|439.17|443.28|439.18|443.14|439.04|15
1634115180000|2021-10-13 08:53:00|443.31|439.21|443.3|439.2|443.36|439.26|443.3|439.2|13
1634115190000|2021-10-13 08:53:10|443.24|439.14|443.2|439.1|443.24|439.14|443.1|439|8
1634115200000|2021-10-13 08:53:20|443.17|439.07|443.18|439.08|443.18|439.08|443.14|439.04|3
1634115210000|2021-10-13 08:53:30|443.2|439.1|443.19|439.09|443.27|439.17|443.17|439.07|14
1634115220000|2021-10-13 08:53:40|443.2|439.1|443.34|439.24|443.34|439.24|443.15|439.05|15
1634115230000|2021-10-13 08:53:50|443.33|439.23|443.32|439.22|443.41|439.31|443.3|439.2|17
1634115240000|2021-10-13 08:54:00|443.3|439.2|443.28|439.18|443.3|439.2|443.1|439|25
1634115250000|2021-10-13 08:54:10|443.26|439.16|443.2|439.1|443.27|439.17|443.17|439.07|16
1634115260000|2021-10-13 08:54:20|443.19|439.09|443.16|439.06|443.21|439.11|443.13|439.03|9
1634115270000|2021-10-13 08:54:30|443.14|439.04|442.89|438.79|443.18|439.08|442.89|438.79|21
1634115280000|2021-10-13 08:54:40|442.9|438.8|442.86|438.76|442.92|438.82|442.76|438.66|20
1634115290000|2021-10-13 08:54:50|442.85|438.75|443.09|438.99|443.09|438.99|442.85|438.75|21
1634115300000|2021-10-13 08:55:00|443.07|438.97|443.19|439.09|443.21|439.11|443.07|438.97|17
1634115310000|2021-10-13 08:55:10|443.2|439.1|443.18|439.08|443.2|439.1|443.17|439.07|5
1634115320000|2021-10-13 08:55:20|443.16|439.06|442.7|438.6|443.16|439.06|442.62|438.52|22
1634115330000|2021-10-13 08:55:30|442.69|438.59|442.74|438.64|442.74|438.64|442.61|438.51|15
1634115340000|2021-10-13 08:55:40|442.71|438.61|442.5|438.4|442.75|438.65|442.5|438.4|11
1634115350000|2021-10-13 08:55:50|442.56|438.46|442.72|438.62|442.72|438.62|442.43|438.33|16
1634115360000|2021-10-13 08:56:00|442.73|438.63|442.61|438.51|442.73|438.63|442.61|438.51|9
1634115370000|2021-10-13 08:56:10|442.6|438.5|442.58|438.48|442.6|438.5|442.42|438.32|16
1634115380000|2021-10-13 08:56:20|442.53|438.43|442.42|438.32|442.53|438.43|442.2|438.1|12
1634115390000|2021-10-13 08:56:30|442.43|438.33|442.47|438.37|442.5|438.4|442.43|438.33|9
1634115400000|2021-10-13 08:56:40|442.43|438.33|442.84|438.74|442.84|438.74|442.42|438.32|23
1634115410000|2021-10-13 08:56:50|442.82|438.72|442.56|438.46|442.82|438.72|442.56|438.46|16
1634115420000|2021-10-13 08:57:00|442.57|438.47|442.41|438.31|442.59|438.49|442.4|438.3|19
1634115430000|2021-10-13 08:57:10|442.39|438.29|442.3|438.2|442.4|438.3|442.2|438.1|9
1634115440000|2021-10-13 08:57:20|442.35|438.25|442.42|438.32|442.43|438.33|442.29|438.19|18
1634115450000|2021-10-13 08:57:30|442.44|438.34|442.7|438.6|442.7|438.6|442.44|438.34|17
1634115460000|2021-10-13 08:57:40|442.69|438.59|442.25|438.15|442.7|438.6|442.25|438.15|20
1634115470000|2021-10-13 08:57:50|442.3|438.2|442.1|438|442.3|438.2|442.1|438|5
1634115480000|2021-10-13 08:58:00|442.21|438.11|442.5|438.4|442.5|438.4|442.2|438.1|17
1634115490000|2021-10-13 08:58:10|442.51|438.41|442.63|438.53|442.63|438.53|442.51|438.41|15
1634115500000|2021-10-13 08:58:20|442.62|438.52|442.69|438.59|442.69|438.59|442.62|438.52|13
1634115510000|2021-10-13 08:58:30|442.68|438.58|442.68|438.58|442.7|438.6|442.67|438.57|10
1634115520000|2021-10-13 08:58:40|442.64|438.54|442.64|438.54|442.64|438.54|442.5|438.4|15
1634115530000|2021-10-13 08:58:50|442.66|438.56|442.9|438.8|442.9|438.8|442.59|438.49|15
1634115540000|2021-10-13 08:59:00|442.95|438.85|442.99|438.89|442.99|438.89|442.9|438.8|8
1634115550000|2021-10-13 08:59:10|443|438.9|443.05|438.95|443.05|438.95|443|438.9|2
1634115560000|2021-10-13 08:59:20|443.1|439|443|438.9|443.1|439|442.95|438.85|7
1634115570000|2021-10-13 08:59:30|443.02|438.92|443.03|438.93|443.09|438.99|442.94|438.84|10
1634115580000|2021-10-13 08:59:40|443|438.9|442.78|438.68|443|438.9|442.73|438.63|5
1634115590000|2021-10-13 08:59:50|442.82|438.72|442.71|438.61|442.82|438.72|442.69|438.59|15
1634115600000|2021-10-13 09:00:00|442.69|438.59|442.1|438|442.7|438.6|442.1|438|19
1634115610000|2021-10-13 09:00:10|442.11|438.01|442.3|438.2|442.3|438.2|442.1|438|7
1634115620000|2021-10-13 09:00:20|442.31|438.21|442.53|438.43|442.53|438.43|442.3|438.2|24
1634115630000|2021-10-13 09:00:30|442.55|438.45|442.6|438.5|442.6|438.5|442.52|438.42|20
1634115640000|2021-10-13 09:00:40|442.62|438.52|443.29|439.19|443.29|439.19|442.62|438.52|24
1634115650000|2021-10-13 09:00:50|443.22|439.12|443.4|439.3|443.53|439.43|443.22|439.12|16
1634115660000|2021-10-13 09:01:00|443.41|439.31|443.41|439.31|443.43|439.33|443.39|439.29|13
1634115670000|2021-10-13 09:01:10|443.42|439.32|443.37|439.27|443.43|439.33|443.31|439.21|15
1634115680000|2021-10-13 09:01:20|443.38|439.28|443.23|439.13|443.42|439.32|443.21|439.11|17
1634115690000|2021-10-13 09:01:30|443.18|439.08|442.91|438.81|443.18|439.08|442.91|438.81|13
1634115700000|2021-10-13 09:01:40|442.89|438.79|442.9|438.8|442.95|438.85|442.76|438.66|15
1634115710000|2021-10-13 09:01:50|442.93|438.83|442.95|438.85|442.97|438.87|442.88|438.78|23
1634115720000|2021-10-13 09:02:00|442.96|438.86|443.03|438.93|443.04|438.94|442.96|438.86|9
1634115730000|2021-10-13 09:02:10|443.02|438.92|443.1|439|443.1|439|443|438.9|10
1634115740000|2021-10-13 09:02:20|443.12|439.02|443.55|439.45|443.55|439.45|443.12|439.02|18
1634115750000|2021-10-13 09:02:30|443.52|439.42|443.56|439.46|443.56|439.46|443.41|439.31|21
1634115760000|2021-10-13 09:02:40|443.58|439.48|443.55|439.45|443.6|439.5|443.55|439.45|7
1634115770000|2021-10-13 09:02:50|443.6|439.5|443.79|439.69|443.8|439.7|443.6|439.5|13
1634115780000|2021-10-13 09:03:00|443.85|439.75|444.11|440.01|444.15|440.05|443.85|439.75|13
1634115790000|2021-10-13 09:03:10|444.1|440|444|439.9|444.1|440|444|439.9|5
1634115800000|2021-10-13 09:03:20|443.98|439.88|444.19|440.09|444.29|440.19|443.98|439.88|16
1634115810000|2021-10-13 09:03:30|444.16|440.06|444.4|440.3|444.4|440.3|444.16|440.06|7
1634115820000|2021-10-13 09:03:40|444.39|440.29|444|439.9|444.39|440.29|444|439.9|16
1634115830000|2021-10-13 09:03:50|444.01|439.91|444|439.9|444.01|439.91|443.97|439.87|4
1634115840000|2021-10-13 09:04:00|443.99|439.89|443.93|439.83|443.99|439.89|443.81|439.71|22
1634115850000|2021-10-13 09:04:10|443.94|439.84|443.99|439.89|444|439.9|443.94|439.84|8
1634115860000|2021-10-13 09:04:20|444|439.9|444.04|439.94|444.06|439.96|444|439.9|6
1634115870000|2021-10-13 09:04:30|444.05|439.95|443.91|439.81|444.24|440.14|443.9|439.8|21
1634115880000|2021-10-13 09:04:40|443.93|439.83|443.6|439.5|443.97|439.87|443.6|439.5|19
1634115890000|2021-10-13 09:04:50|443.52|439.42|443.05|438.95|443.61|439.51|443.05|438.95|24
1634115900000|2021-10-13 09:05:00|443.1|439|442.94|438.84|443.1|439|442.89|438.79|17
1634115910000|2021-10-13 09:05:10|442.93|438.83|442.85|438.75|442.96|438.86|442.82|438.72|15
1634115920000|2021-10-13 09:05:20|442.9|438.8|442.99|438.89|442.99|438.89|442.77|438.67|17
1634115930000|2021-10-13 09:05:30|442.85|438.75|442.32|438.22|442.9|438.8|442.32|438.22|24
1634115940000|2021-10-13 09:05:40|442.2|438.1|442.36|438.26|442.41|438.31|442.2|438.1|17
1634115950000|2021-10-13 09:05:50|442.45|438.35|442.25|438.15|442.47|438.37|442.24|438.14|21
1634115960000|2021-10-13 09:06:00|442.26|438.16|442.41|438.31|442.68|438.58|442.26|438.16|24
1634115970000|2021-10-13 09:06:10|442.39|438.29|442.51|438.41|442.56|438.46|442.38|438.28|17
1634115980000|2021-10-13 09:06:20|442.52|438.42|442.31|438.21|442.52|438.42|442.31|438.21|10
1634115990000|2021-10-13 09:06:30|442.3|438.2|442.05|437.95|442.33|438.23|442.05|437.95|17
1634116000000|2021-10-13 09:06:40|442.07|437.97|441.58|437.48|442.07|437.97|441.55|437.45|30
1634116010000|2021-10-13 09:06:50|441.56|437.46|441.36|437.26|441.56|437.46|441.29|437.19|27
1634116020000|2021-10-13 09:07:00|441.37|437.27|441.56|437.46|441.56|437.46|441.33|437.23|24
1634116030000|2021-10-13 09:07:10|441.65|437.55|441.77|437.67|441.93|437.83|441.64|437.54|25
1634116040000|2021-10-13 09:07:20|441.78|437.68|441.55|437.45|441.82|437.72|441.48|437.38|27
1634116050000|2021-10-13 09:07:30|441.56|437.46|441.55|437.45|441.56|437.46|441.54|437.44|14
1634116060000|2021-10-13 09:07:40|441.59|437.49|441.56|437.46|441.74|437.64|441.54|437.44|27
1634116070000|2021-10-13 09:07:50|441.57|437.47|441.4|437.3|441.61|437.51|441.4|437.3|24
1634116080000|2021-10-13 09:08:00|441.41|437.31|441.42|437.32|441.42|437.32|441|436.9|26
1634116090000|2021-10-13 09:08:10|441.47|437.37|441.71|437.61|441.71|437.61|441.39|437.29|30
1634116100000|2021-10-13 09:08:20|441.72|437.62|441.6|437.5|441.77|437.67|441.55|437.45|21
1634116110000|2021-10-13 09:08:30|441.55|437.45|441.62|437.52|441.7|437.6|441.5|437.4|15
1634116120000|2021-10-13 09:08:40|441.61|437.51|441.43|437.33|441.7|437.6|441.39|437.29|18
1634116130000|2021-10-13 09:08:50|441.4|437.3|441.49|437.39|441.49|437.39|441.31|437.21|20
1634116140000|2021-10-13 09:09:00|441.5|437.4|441.07|436.97|441.56|437.46|441.07|436.97|22
1634116150000|2021-10-13 09:09:10|441.01|436.91|441.25|437.15|441.25|437.15|440.93|436.83|16
1634116160000|2021-10-13 09:09:20|441.35|437.25|441.16|437.06|441.39|437.29|441.15|437.05|24
1634116170000|2021-10-13 09:09:30|441.07|436.97|441.2|437.1|441.26|437.16|441.05|436.95|21
1634116180000|2021-10-13 09:09:40|441.23|437.13|441.2|437.1|441.26|437.16|441.2|437.1|4
1634116190000|2021-10-13 09:09:50|441.28|437.18|441.4|437.3|441.43|437.33|441.28|437.18|18
1634116200000|2021-10-13 09:10:00|441.39|437.29|441.51|437.41|441.51|437.41|441.3|437.2|16
1634116210000|2021-10-13 09:10:10|441.5|437.4|441.7|437.6|441.73|437.63|441.48|437.38|21
1634116220000|2021-10-13 09:10:20|441.69|437.59|441.85|437.75|441.85|437.75|441.63|437.53|18
1634116230000|2021-10-13 09:10:30|441.84|437.74|441.78|437.68|441.92|437.82|441.78|437.68|20
1634116240000|2021-10-13 09:10:40|441.8|437.7|441.85|437.75|441.85|437.75|441.76|437.66|14
1634116250000|2021-10-13 09:10:50|441.84|437.74|441.62|437.52|441.86|437.76|441.62|437.52|15
1634116260000|2021-10-13 09:11:00|441.73|437.63|441.81|437.71|441.83|437.73|441.68|437.58|18
1634116270000|2021-10-13 09:11:10|441.82|437.72|442.1|438|442.1|438|441.82|437.72|12
1634116280000|2021-10-13 09:11:20|442|437.9|442.5|438.4|442.5|438.4|442|437.9|13
1634116290000|2021-10-13 09:11:30|442.55|438.45|442.8|438.7|442.85|438.75|442.55|438.45|17
1634116300000|2021-10-13 09:11:40|442.83|438.73|443.27|439.17|443.29|439.19|442.83|438.73|24
1634116310000|2021-10-13 09:11:50|443.3|439.2|443.31|439.21|443.4|439.3|443.29|439.19|19
1634116320000|2021-10-13 09:12:00|443.35|439.25|442.87|438.77|443.35|439.25|442.87|438.77|14
1634116330000|2021-10-13 09:12:10|442.89|438.79|443.03|438.93|443.03|438.93|442.88|438.78|16
1634116340000|2021-10-13 09:12:20|443|438.9|442.91|438.81|443.06|438.96|442.77|438.67|22
1634116350000|2021-10-13 09:12:30|442.92|438.82|442.87|438.77|442.94|438.84|442.82|438.72|10
1634116360000|2021-10-13 09:12:40|442.88|438.78|442.8|438.7|442.9|438.8|442.8|438.7|9
1634116370000|2021-10-13 09:12:50|442.82|438.72|442.87|438.77|442.92|438.82|442.78|438.68|15
1634116380000|2021-10-13 09:13:00|442.88|438.78|442.89|438.79|442.97|438.87|442.88|438.78|10
1634116390000|2021-10-13 09:13:10|442.83|438.73|442.4|438.3|442.85|438.75|442.4|438.3|12
1634116400000|2021-10-13 09:13:20|442.41|438.31|442.3|438.2|442.41|438.31|442.1|438|26
1634116410000|2021-10-13 09:13:30|442.29|438.19|442.2|438.1|442.3|438.2|442.15|438.05|15
1634116420000|2021-10-13 09:13:40|442.25|438.15|442.4|438.3|442.4|438.3|442.25|438.15|20
1634116430000|2021-10-13 09:13:50|442.38|438.28|442.18|438.08|442.4|438.3|442.14|438.04|18
1634116440000|2021-10-13 09:14:00|442.15|438.05|442.02|437.92|442.15|438.05|442|437.9|7
1634116450000|2021-10-13 09:14:10|441.99|437.89|442.36|438.26|442.4|438.3|441.99|437.89|22
1634116460000|2021-10-13 09:14:20|442.46|438.36|442.53|438.43|442.56|438.46|442.4|438.3|13
1634116470000|2021-10-13 09:14:30|442.55|438.45|442.5|438.4|442.6|438.5|442.45|438.35|14
1634116480000|2021-10-13 09:14:40|442.48|438.38|442.54|438.44|442.59|438.49|442.48|438.38|14
1634116490000|2021-10-13 09:14:50|442.5|438.4|442.23|438.13|442.54|438.44|442.23|438.13|25
1634116500000|2021-10-13 09:15:00|442.13|438.03|441.8|437.7|442.21|438.11|441.8|437.7|20
1634116510000|2021-10-13 09:15:10|441.83|437.73|441.91|437.81|442.07|437.97|441.81|437.71|24
1634116520000|2021-10-13 09:15:20|441.83|437.73|442|437.9|442|437.9|441.83|437.73|21
1634116530000|2021-10-13 09:15:30|442.03|437.93|442.13|438.03|442.13|438.03|442.03|437.93|18
1634116540000|2021-10-13 09:15:40|442.14|438.04|442.6|438.5|442.62|438.52|442.14|438.04|20
1634116550000|2021-10-13 09:15:50|442.55|438.45|442.86|438.76|442.91|438.81|442.55|438.45|20
1634116560000|2021-10-13 09:16:00|442.89|438.79|442.89|438.79|442.9|438.8|442.83|438.73|16
1634116570000|2021-10-13 09:16:10|442.91|438.81|443.12|439.02|443.12|439.02|442.89|438.79|14
1634116580000|2021-10-13 09:16:20|443.15|439.05|443.25|439.15|443.3|439.2|443.15|439.05|15
1634116590000|2021-10-13 09:16:30|443.22|439.12|443.31|439.21|443.35|439.25|443.22|439.12|9
1634116600000|2021-10-13 09:16:40|443.33|439.23|443.4|439.3|443.4|439.3|443.3|439.2|10
1634116610000|2021-10-13 09:16:50|443.41|439.31|443.28|439.18|443.41|439.31|443.27|439.17|17
1634116620000|2021-10-13 09:17:00|443.23|439.13|443.27|439.17|443.3|439.2|443.23|439.13|13
1634116630000|2021-10-13 09:17:10|443.29|439.19|443.28|439.18|443.31|439.21|443.28|439.18|13
1634116640000|2021-10-13 09:17:20|443.24|439.14|443.35|439.25|443.35|439.25|443.15|439.05|20
1634116650000|2021-10-13 09:17:30|443.38|439.28|443.67|439.57|443.67|439.57|443.37|439.27|16
1634116660000|2021-10-13 09:17:40|443.7|439.6|443.6|439.5|443.7|439.6|443.55|439.45|10
1634116670000|2021-10-13 09:17:50|443.58|439.48|443.5|439.4|443.59|439.49|443.47|439.37|8
1634116680000|2021-10-13 09:18:00|443.6|439.5|443.65|439.55|443.67|439.57|443.54|439.44|14
1634116690000|2021-10-13 09:18:10|443.7|439.6|443.92|439.82|443.92|439.82|443.7|439.6|9
1634116700000|2021-10-13 09:18:20|443.97|439.87|443.8|439.7|444.25|440.15|443.8|439.7|26
1634116710000|2021-10-13 09:18:30|443.81|439.71|444.15|440.05|444.15|440.05|443.81|439.71|9
1634116720000|2021-10-13 09:18:40|444.2|440.1|443.98|439.88|444.28|440.18|443.98|439.88|11
1634116730000|2021-10-13 09:18:50|443.95|439.85|443.8|439.7|443.95|439.85|443.74|439.64|20
1634116740000|2021-10-13 09:19:00|443.78|439.68|443.6|439.5|443.78|439.68|443.57|439.47|17
1634116750000|2021-10-13 09:19:10|443.63|439.53|443.61|439.51|443.63|439.53|443.6|439.5|3
1634116760000|2021-10-13 09:19:20|443.6|439.5|443.54|439.44|443.6|439.5|443.54|439.44|11
1634116770000|2021-10-13 09:19:30|443.5|439.4|443.58|439.48|443.58|439.48|443.49|439.39|12
1634116780000|2021-10-13 09:19:40|443.64|439.54|443.85|439.75|443.85|439.75|443.63|439.53|18
1634116790000|2021-10-13 09:19:50|443.86|439.76|443.98|439.88|444.03|439.93|443.85|439.75|18
1634116800000|2021-10-13 09:20:00|444|439.9|443.93|439.83|444.07|439.97|443.93|439.83|16
1634116810000|2021-10-13 09:20:10|444|439.9|444.25|440.15|444.25|440.15|443.9|439.8|14
1634116820000|2021-10-13 09:20:20|444.3|440.2|444.1|440|444.3|440.2|444.05|439.95|9
1634116830000|2021-10-13 09:20:30|443.99|439.89|443.98|439.88|444.1|440|443.93|439.83|10
1634116840000|2021-10-13 09:20:40|443.9|439.8|443.85|439.75|444|439.9|443.82|439.72|11
1634116850000|2021-10-13 09:20:50|443.8|439.7|443.8|439.7|443.8|439.7|443.65|439.55|9
1634116860000|2021-10-13 09:21:00|443.74|439.64|443.82|439.72|443.82|439.72|443.69|439.59|10
1634116870000|2021-10-13 09:21:10|443.83|439.73|444.1|440|444.1|440|443.83|439.73|15
1634116880000|2021-10-13 09:21:20|444.11|440.01|444.4|440.3|444.4|440.3|444.11|440.01|10
1634116890000|2021-10-13 09:21:30|444.45|440.35|444.5|440.4|444.5|440.4|444.41|440.31|4
1634116900000|2021-10-13 09:21:40|444.43|440.33|444.53|440.43|444.6|440.5|444.43|440.33|9
1634116910000|2021-10-13 09:21:50|444.64|440.54|444.9|440.8|444.9|440.8|444.64|440.54|9
1634116920000|2021-10-13 09:22:00|444.87|440.77|444.58|440.48|444.89|440.79|444.56|440.46|18
1634116930000|2021-10-13 09:22:10|444.59|440.49|444.6|440.5|444.69|440.59|444.52|440.42|13
1634116940000|2021-10-13 09:22:20|444.55|440.45|444.53|440.43|444.6|440.5|444.53|440.43|13
1634116950000|2021-10-13 09:22:30|444.57|440.47|444.63|440.53|444.74|440.64|444.57|440.47|13
1634116960000|2021-10-13 09:22:40|444.71|440.61|444.7|440.6|444.82|440.72|444.65|440.55|12
1634116970000|2021-10-13 09:22:50|444.71|440.61|444.6|440.5|444.74|440.64|444.59|440.49|7
1634116980000|2021-10-13 09:23:00|444.59|440.49|444.6|440.5|444.61|440.51|444.59|440.49|4
1634116990000|2021-10-13 09:23:10|444.65|440.55|444.82|440.72|444.82|440.72|444.65|440.55|9
1634117000000|2021-10-13 09:23:20|444.83|440.73|444.95|440.85|444.95|440.85|444.83|440.73|5
1634117010000|2021-10-13 09:23:30|445|440.9|445.12|441.02|445.17|441.07|445|440.9|12
1634117020000|2021-10-13 09:23:40|445.15|441.05|445.09|440.99|445.17|441.07|445|440.9|9
1634117030000|2021-10-13 09:23:50|445.04|440.94|444.75|440.65|445.09|440.99|444.75|440.65|12
1634117040000|2021-10-13 09:24:00|444.8|440.7|444.75|440.65|444.8|440.7|444.73|440.63|9
1634117050000|2021-10-13 09:24:10|444.76|440.66|444.88|440.78|444.88|440.78|444.74|440.64|16
1634117060000|2021-10-13 09:24:20|444.91|440.81|444.77|440.67|444.91|440.81|444.64|440.54|14
1634117070000|2021-10-13 09:24:30|444.8|440.7|444.97|440.87|444.97|440.87|444.73|440.63|19
1634117080000|2021-10-13 09:24:40|444.96|440.86|445.2|441.1|445.22|441.12|444.96|440.86|14
1634117090000|2021-10-13 09:24:50|445.22|441.12|445.22|441.12|445.25|441.15|445.18|441.08|10
1634117100000|2021-10-13 09:25:00|445.25|441.15|445.1|441|445.25|441.15|445.07|440.97|14
1634117110000|2021-10-13 09:25:10|445.01|440.91|445.2|441.1|445.2|441.1|445.01|440.91|9
1634117120000|2021-10-13 09:25:20|445.16|441.06|445.1|441|445.2|441.1|445.1|441|7
1634117130000|2021-10-13 09:25:30|445.08|440.98|445|440.9|445.1|441|445|440.9|6
1634117140000|2021-10-13 09:25:40|444.94|440.84|445|440.9|445|440.9|444.94|440.84|2
1634117150000|2021-10-13 09:25:50|444.97|440.87|444.97|440.87|444.97|440.87|444.9|440.8|5
1634117160000|2021-10-13 09:26:00|444.98|440.88|444.98|440.88|445|440.9|444.88|440.78|6
1634117170000|2021-10-13 09:26:10|444.93|440.83|444.97|440.87|444.98|440.88|444.93|440.83|5
1634117180000|2021-10-13 09:26:20|444.91|440.81|444.98|440.88|445.04|440.94|444.84|440.74|21
1634117190000|2021-10-13 09:26:30|445|440.9|445.07|440.97|445.07|440.97|444.89|440.79|11
1634117200000|2021-10-13 09:26:40|445.03|440.93|445|440.9|445.1|441|445|440.9|14
1634117210000|2021-10-13 09:26:50|445.1|441|445|440.9|445.2|441.1|444.97|440.87|18
1634117220000|2021-10-13 09:27:00|445.1|441|445|440.9|445.1|441|444.99|440.89|4
1634117230000|2021-10-13 09:27:10|444.97|440.87|445.15|441.05|445.16|441.06|444.97|440.87|10
1634117240000|2021-10-13 09:27:20|445.16|441.06|445.28|441.18|445.28|441.18|445.02|440.92|17
1634117250000|2021-10-13 09:27:30|445.26|441.16|445.27|441.17|445.32|441.22|445.24|441.14|15
1634117260000|2021-10-13 09:27:40|445.28|441.18|445.39|441.29|445.4|441.3|445.24|441.14|15
1634117270000|2021-10-13 09:27:50|445.38|441.28|445.3|441.2|445.4|441.3|445.18|441.08|10
1634117280000|2021-10-13 09:28:00|445.29|441.19|445.3|441.2|445.3|441.2|445.19|441.09|6
1634117290000|2021-10-13 09:28:10|445.28|441.18|445.21|441.11|445.3|441.2|445.21|441.11|9
1634117300000|2021-10-13 09:28:20|445.2|441.1|445.1|441|445.2|441.1|445|440.9|14
1634117310000|2021-10-13 09:28:30|445.08|440.98|445|440.9|445.1|441|445|440.9|9
1634117320000|2021-10-13 09:28:40|444.98|440.88|444.85|440.75|445|440.9|444.83|440.73|8
1634117330000|2021-10-13 09:28:50|444.82|440.72|444.97|440.87|444.97|440.87|444.78|440.68|15
1634117340000|2021-10-13 09:29:00|444.91|440.81|445|440.9|445|440.9|444.85|440.75|14
1634117350000|2021-10-13 09:29:10|444.98|440.88|445.14|441.04|445.17|441.07|444.98|440.88|13
1634117360000|2021-10-13 09:29:20|445.24|441.14|445.34|441.24|445.35|441.25|445.2|441.1|7
1634117370000|2021-10-13 09:29:30|445.37|441.27|445.45|441.35|445.55|441.45|445.37|441.27|17
1634117380000|2021-10-13 09:29:40|445.43|441.33|445.21|441.11|445.43|441.33|445.15|441.05|13
1634117390000|2021-10-13 09:29:50|445.2|441.1|445.2|441.1|445.3|441.2|445.12|441.02|9
1634117400000|2021-10-13 09:30:00|445.25|441.15|445.19|441.09|445.37|441.27|445.19|441.09|21
1634117410000|2021-10-13 09:30:10|445.14|441.04|445.19|441.09|445.19|441.09|445.14|441.04|12
1634117420000|2021-10-13 09:30:20|445.18|441.08|445.11|441.01|445.2|441.1|445.11|441.01|7
1634117430000|2021-10-13 09:30:30|445.1|441|444.9|440.8|445.1|441|444.9|440.8|10
1634117440000|2021-10-13 09:30:40|444.91|440.81|444.8|440.7|444.91|440.81|444.79|440.69|6
1634117450000|2021-10-13 09:30:50|444.77|440.67|444.45|440.35|444.77|440.67|444.45|440.35|11
1634117460000|2021-10-13 09:31:00|444.4|440.3|444.2|440.1|444.4|440.3|444.2|440.1|4
1634117480000|2021-10-13 09:31:20|444.15|440.05|444.2|440.1|444.27|440.17|444.15|440.05|9
1634117490000|2021-10-13 09:31:30|444.18|440.08|444.3|440.2|444.3|440.2|444.13|440.03|9
1634117500000|2021-10-13 09:31:40|444.25|440.15|444.96|440.86|445|440.9|444.24|440.14|12
1634117510000|2021-10-13 09:31:50|444.97|440.87|444.83|440.73|445.1|441|444.77|440.67|19
1634117520000|2021-10-13 09:32:00|444.87|440.77|445.1|441|445.19|441.09|444.87|440.77|10
1634117530000|2021-10-13 09:32:10|445.2|441.1|445.4|441.3|445.4|441.3|445.2|441.1|5
1634117540000|2021-10-13 09:32:20|445.34|441.24|445.25|441.15|445.34|441.24|445.2|441.1|3
1634117550000|2021-10-13 09:32:30|445.3|441.2|445.4|441.3|445.45|441.35|445.3|441.2|9
1634117560000|2021-10-13 09:32:40|445.41|441.31|445.55|441.45|445.55|441.45|445.41|441.31|4
1634117570000|2021-10-13 09:32:50|445.57|441.47|445.46|441.36|445.62|441.52|445.46|441.36|14
1634117580000|2021-10-13 09:33:00|445.4|441.3|445.56|441.46|445.56|441.46|445.4|441.3|11
1634117590000|2021-10-13 09:33:10|445.55|441.45|445.5|441.4|445.55|441.45|445.42|441.32|15
1634117600000|2021-10-13 09:33:20|445.48|441.38|445.59|441.49|445.59|441.49|445.47|441.37|10
1634117610000|2021-10-13 09:33:30|445.57|441.47|445.64|441.54|445.64|441.54|445.54|441.44|6
1634117620000|2021-10-13 09:33:40|445.68|441.58|445.68|441.58|445.76|441.66|445.63|441.53|6
1634117630000|2021-10-13 09:33:50|445.8|441.7|445.95|441.85|445.95|441.85|445.8|441.7|3
1634117640000|2021-10-13 09:34:00|445.99|441.89|446|441.9|446|441.9|445.99|441.89|2
1634117650000|2021-10-13 09:34:10|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1634117660000|2021-10-13 09:34:20|446|441.9|445.8|441.7|446.01|441.91|445.8|441.7|5
1634117670000|2021-10-13 09:34:30|445.79|441.69|445.67|441.57|445.79|441.69|445.55|441.45|12
1634117680000|2021-10-13 09:34:40|445.68|441.58|445.98|441.88|445.98|441.88|445.68|441.58|9
1634117690000|2021-10-13 09:34:50|445.97|441.87|445.97|441.87|445.97|441.87|445.97|441.87|1
1634117700000|2021-10-13 09:35:00|445.87|441.77|446.17|442.07|446.2|442.1|445.83|441.73|11
1634117710000|2021-10-13 09:35:10|446.2|442.1|446.21|442.11|446.21|442.11|446.2|442.1|2
1634117720000|2021-10-13 09:35:20|446.35|442.25|446.26|442.16|446.35|442.25|446.26|442.16|2
1634117730000|2021-10-13 09:35:30|446.17|442.07|446|441.9|446.19|442.09|446|441.9|9
1634117740000|2021-10-13 09:35:40|445.97|441.87|445.93|441.83|446.01|441.91|445.93|441.83|9
1634117750000|2021-10-13 09:35:50|445.9|441.8|446.01|441.91|446.05|441.95|445.85|441.75|11
1634117760000|2021-10-13 09:36:00|446.12|442.02|446.08|441.98|446.12|442.02|446.08|441.98|3
1634117770000|2021-10-13 09:36:10|446.07|441.97|446.13|442.03|446.13|442.03|446.05|441.95|5
1634117780000|2021-10-13 09:36:20|446.08|441.98|445.91|441.81|446.09|441.99|445.9|441.8|13
1634117790000|2021-10-13 09:36:30|445.92|441.82|445.92|441.82|445.95|441.85|445.92|441.82|7
1634117800000|2021-10-13 09:36:40|445.84|441.74|445.8|441.7|445.84|441.74|445.79|441.69|9
1634117810000|2021-10-13 09:36:50|445.84|441.74|445.83|441.73|445.84|441.74|445.83|441.73|4
1634117820000|2021-10-13 09:37:00|445.81|441.71|445.88|441.78|445.93|441.83|445.81|441.71|13
1634117830000|2021-10-13 09:37:10|445.86|441.76|445.95|441.85|445.95|441.85|445.86|441.76|14
1634117840000|2021-10-13 09:37:20|445.97|441.87|445.75|441.65|445.97|441.87|445.75|441.65|5
1634117850000|2021-10-13 09:37:30|445.74|441.64|445.78|441.68|445.78|441.68|445.7|441.6|6
1634117860000|2021-10-13 09:37:40|445.81|441.71|445.89|441.79|445.89|441.79|445.79|441.69|6
1634117870000|2021-10-13 09:37:50|445.9|441.8|446|441.9|446|441.9|445.9|441.8|6
1634117880000|2021-10-13 09:38:00|445.99|441.89|446.01|441.91|446.08|441.98|445.99|441.89|12
1634117890000|2021-10-13 09:38:10|446.03|441.93|445.98|441.88|446.03|441.93|445.98|441.88|4
1634117900000|2021-10-13 09:38:20|446.01|441.91|445.85|441.75|446.01|441.91|445.84|441.74|7
1634117910000|2021-10-13 09:38:30|445.8|441.7|445.8|441.7|445.8|441.7|445.8|441.7|1
1634117920000|2021-10-13 09:38:40|445.9|441.8|445.85|441.75|445.9|441.8|445.85|441.75|2
1634117930000|2021-10-13 09:38:50|445.77|441.67|445.75|441.65|445.84|441.74|445.75|441.65|10
1634117940000|2021-10-13 09:39:00|445.81|441.71|445.81|441.71|445.81|441.71|445.81|441.71|1
1634117950000|2021-10-13 09:39:10|445.77|441.67|445.8|441.7|445.8|441.7|445.77|441.67|2
1634117960000|2021-10-13 09:39:20|445.79|441.69|445.8|441.7|445.8|441.7|445.75|441.65|4
1634117970000|2021-10-13 09:39:30|445.76|441.66|445.7|441.6|445.76|441.66|445.68|441.58|6
1634117980000|2021-10-13 09:39:40|445.72|441.62|445.7|441.6|445.85|441.75|445.65|441.55|10
1634117990000|2021-10-13 09:39:50|445.69|441.59|445.7|441.6|445.75|441.65|445.69|441.59|4
1634118000000|2021-10-13 09:40:00|445.74|441.64|445.75|441.65|445.79|441.69|445.7|441.6|11
1634118010000|2021-10-13 09:40:10|445.72|441.62|445.6|441.5|445.72|441.62|445.6|441.5|6
1634118020000|2021-10-13 09:40:20|445.64|441.54|445.94|441.84|445.94|441.84|445.64|441.54|8
1634118030000|2021-10-13 09:40:30|445.97|441.87|445.95|441.85|445.97|441.87|445.95|441.85|4
1634118040000|2021-10-13 09:40:40|445.94|441.84|445.68|441.58|445.94|441.84|445.68|441.58|8
1634118050000|2021-10-13 09:40:50|445.7|441.6|445.72|441.62|445.72|441.62|445.7|441.6|2
1634118060000|2021-10-13 09:41:00|445.73|441.63|445.68|441.58|445.77|441.67|445.67|441.57|11
1634118080000|2021-10-13 09:41:20|445.69|441.59|445.67|441.57|445.69|441.59|445.67|441.57|2
1634118090000|2021-10-13 09:41:30|445.64|441.54|445.66|441.56|445.67|441.57|445.64|441.54|4
1634118100000|2021-10-13 09:41:40|445.65|441.55|445.38|441.28|445.65|441.55|445.33|441.23|15
1634118110000|2021-10-13 09:41:50|445.37|441.27|445.34|441.24|445.39|441.29|445.3|441.2|15
1634118120000|2021-10-13 09:42:00|445.21|441.11|445.18|441.08|445.21|441.11|445.14|441.04|16
1634118130000|2021-10-13 09:42:10|445.15|441.05|445.35|441.25|445.35|441.25|445.14|441.04|17
1634118140000|2021-10-13 09:42:20|445.3|441.2|445.33|441.23|445.4|441.3|445.3|441.2|6
1634118150000|2021-10-13 09:42:30|445.32|441.22|445.39|441.29|445.4|441.3|445.32|441.22|4
1634118160000|2021-10-13 09:42:40|445.41|441.31|445.5|441.4|445.5|441.4|445.41|441.31|6
1634118170000|2021-10-13 09:42:50|445.53|441.43|445.58|441.48|445.58|441.48|445.53|441.43|4
1634118190000|2021-10-13 09:43:10|445.59|441.49|445.68|441.58|445.68|441.58|445.58|441.48|9
1634118200000|2021-10-13 09:43:20|445.67|441.57|445.64|441.54|445.67|441.57|445.64|441.54|6
1634118210000|2021-10-13 09:43:30|445.61|441.51|445.6|441.5|445.61|441.51|445.57|441.47|8
1634118220000|2021-10-13 09:43:40|445.59|441.49|445.59|441.49|445.6|441.5|445.59|441.49|5
1634118230000|2021-10-13 09:43:50|445.6|441.5|445.75|441.65|445.75|441.65|445.58|441.48|5
1634118240000|2021-10-13 09:44:00|445.77|441.67|445.6|441.5|445.77|441.67|445.6|441.5|10
1634118250000|2021-10-13 09:44:10|445.59|441.49|445.42|441.32|445.59|441.49|445.42|441.32|6
1634118260000|2021-10-13 09:44:20|445.4|441.3|445.21|441.11|445.41|441.31|445.21|441.11|15
1634118270000|2021-10-13 09:44:30|445.19|441.09|445.09|440.99|445.19|441.09|445.09|440.99|14
1634118280000|2021-10-13 09:44:40|445.05|440.95|444.69|440.59|445.07|440.97|444.68|440.58|17
1634118290000|2021-10-13 09:44:50|444.74|440.64|444.41|440.31|444.74|440.64|444.41|440.31|7
1634118300000|2021-10-13 09:45:00|444.4|440.3|444.45|440.35|444.45|440.35|444.4|440.3|5
1634118310000|2021-10-13 09:45:10|444.47|440.37|444.5|440.4|444.55|440.45|444.45|440.35|7
1634118320000|2021-10-13 09:45:20|444.53|440.43|444.55|440.45|444.55|440.45|444.5|440.4|10
1634118330000|2021-10-13 09:45:30|444.56|440.46|444.73|440.63|444.73|440.63|444.55|440.45|13
1634118340000|2021-10-13 09:45:40|444.7|440.6|444.75|440.65|444.75|440.65|444.6|440.5|8
1634118350000|2021-10-13 09:45:50|444.77|440.67|444.83|440.73|444.83|440.73|444.77|440.67|2
1634118360000|2021-10-13 09:46:00|444.75|440.65|444.75|440.65|444.75|440.65|444.71|440.61|3
1634118370000|2021-10-13 09:46:10|444.7|440.6|444.71|440.61|444.72|440.62|444.7|440.6|6
1634118380000|2021-10-13 09:46:20|444.76|440.66|444.8|440.7|444.83|440.73|444.76|440.66|11
1634118390000|2021-10-13 09:46:30|444.75|440.65|444.75|440.65|444.75|440.65|444.68|440.58|7
1634118400000|2021-10-13 09:46:40|444.73|440.63|444.74|440.64|444.74|440.64|444.69|440.59|3
1634118410000|2021-10-13 09:46:50|444.79|440.69|445.02|440.92|445.02|440.92|444.79|440.69|8
1634118420000|2021-10-13 09:47:00|445.01|440.91|445.04|440.94|445.04|440.94|445.01|440.91|3
1634118430000|2021-10-13 09:47:10|445.05|440.95|445.03|440.93|445.06|440.96|445.03|440.93|3
1634118440000|2021-10-13 09:47:20|445.04|440.94|445.1|441|445.25|441.15|445.04|440.94|18
1634118450000|2021-10-13 09:47:30|445.07|440.97|445.05|440.95|445.11|441.01|445.05|440.95|7
1634118460000|2021-10-13 09:47:40|445.06|440.96|445.1|441|445.1|441|445.05|440.95|4
1634118470000|2021-10-13 09:47:50|445.09|440.99|445.17|441.07|445.19|441.09|445.09|440.99|11
1634118480000|2021-10-13 09:48:00|445.16|441.06|445.17|441.07|445.19|441.09|445.16|441.06|7
1634118490000|2021-10-13 09:48:10|445.2|441.1|445.03|440.93|445.2|441.1|445.01|440.91|8
1634118500000|2021-10-13 09:48:20|445.04|440.94|445.14|441.04|445.14|441.04|445.03|440.93|8
1634118510000|2021-10-13 09:48:30|445.13|441.03|445.2|441.1|445.2|441.1|445.13|441.03|6
1634118520000|2021-10-13 09:48:40|445.24|441.14|445.3|441.2|445.3|441.2|445.2|441.1|5
1634118530000|2021-10-13 09:48:50|445.27|441.17|445.2|441.1|445.35|441.25|445.2|441.1|5
1634118540000|2021-10-13 09:49:00|445.3|441.2|445.27|441.17|445.3|441.2|445.2|441.1|4
1634118550000|2021-10-13 09:49:10|445.2|441.1|445.25|441.15|445.25|441.15|445.2|441.1|2
1634118560000|2021-10-13 09:49:20|445.3|441.2|445.6|441.5|445.6|441.5|445.3|441.2|5
1634118570000|2021-10-13 09:49:30|445.5|441.4|445.5|441.4|445.5|441.4|445.5|441.4|1
1634118580000|2021-10-13 09:49:40|445.55|441.45|445.55|441.45|445.55|441.45|445.55|441.45|1
1634118590000|2021-10-13 09:49:50|445.6|441.5|445.75|441.65|445.75|441.65|445.6|441.5|4
1634118600000|2021-10-13 09:50:00|445.7|441.6|445.8|441.7|445.8|441.7|445.7|441.6|5
1634118610000|2021-10-13 09:50:10|445.78|441.68|445.77|441.67|445.79|441.69|445.74|441.64|7
1634118620000|2021-10-13 09:50:20|445.76|441.66|445.8|441.7|445.8|441.7|445.76|441.66|2
1634118630000|2021-10-13 09:50:30|445.76|441.66|445.69|441.59|445.76|441.66|445.66|441.56|9
1634118640000|2021-10-13 09:50:40|445.66|441.56|445.8|441.7|445.8|441.7|445.62|441.52|13
1634118650000|2021-10-13 09:50:50|445.85|441.75|445.9|441.8|445.9|441.8|445.81|441.71|5
1634118660000|2021-10-13 09:51:00|446|441.9|445.9|441.8|446|441.9|445.9|441.8|3
1634118670000|2021-10-13 09:51:10|445.92|441.82|445.6|441.5|445.92|441.82|445.58|441.48|17
1634118680000|2021-10-13 09:51:20|445.63|441.53|445.46|441.36|445.63|441.53|445.46|441.36|8
1634118690000|2021-10-13 09:51:30|445.43|441.33|445.2|441.1|445.45|441.35|445.2|441.1|8
1634118700000|2021-10-13 09:51:40|445.05|440.95|444.85|440.75|445.05|440.95|444.85|440.75|9
1634118710000|2021-10-13 09:51:50|444.89|440.79|444.95|440.85|444.95|440.85|444.89|440.79|3
1634118720000|2021-10-13 09:52:00|445|440.9|444.94|440.84|445|440.9|444.94|440.84|3
1634118730000|2021-10-13 09:52:10|445|440.9|444.66|440.56|445|440.9|444.66|440.56|6
1634118740000|2021-10-13 09:52:20|444.64|440.54|444.58|440.48|444.64|440.54|444.54|440.44|12
1634118750000|2021-10-13 09:52:30|444.6|440.5|444.66|440.56|444.66|440.56|444.6|440.5|9
1634118760000|2021-10-13 09:52:40|444.75|440.65|444.85|440.75|444.85|440.75|444.75|440.65|3
1634118770000|2021-10-13 09:52:50|444.87|440.77|445.18|441.08|445.18|441.08|444.87|440.77|13
1634118780000|2021-10-13 09:53:00|445.19|441.09|445.11|441.01|445.24|441.14|445.11|441.01|10
1634118790000|2021-10-13 09:53:10|445.07|440.97|445|440.9|445.07|440.97|444.99|440.89|8
1634118800000|2021-10-13 09:53:20|445.01|440.91|444.79|440.69|445.01|440.91|444.79|440.69|11
1634118810000|2021-10-13 09:53:30|444.81|440.71|444.9|440.8|444.9|440.8|444.81|440.71|7
1634118820000|2021-10-13 09:53:40|444.87|440.77|444.93|440.83|444.93|440.83|444.85|440.75|6
1634118830000|2021-10-13 09:53:50|444.95|440.85|444.95|440.85|444.95|440.85|444.95|440.85|1
1634118840000|2021-10-13 09:54:00|444.97|440.87|445.08|440.98|445.12|441.02|444.97|440.87|5
1634118850000|2021-10-13 09:54:10|445.2|441.1|445.1|441|445.2|441.1|445.08|440.98|9
1634118860000|2021-10-13 09:54:20|445.09|440.99|444.87|440.77|445.09|440.99|444.73|440.63|10
1634118870000|2021-10-13 09:54:30|444.88|440.78|444.65|440.55|444.9|440.8|444.65|440.55|6
1634118880000|2021-10-13 09:54:40|444.48|440.38|444.45|440.35|444.48|440.38|444.25|440.15|20
1634118890000|2021-10-13 09:54:50|444.46|440.36|444.65|440.55|444.69|440.59|444.46|440.36|9
1634118900000|2021-10-13 09:55:00|444.7|440.6|444.7|440.6|444.73|440.63|444.68|440.58|6
1634118910000|2021-10-13 09:55:10|444.73|440.63|445.23|441.13|445.27|441.17|444.7|440.6|16
1634118920000|2021-10-13 09:55:20|445.17|441.07|445.4|441.3|445.55|441.45|445.17|441.07|12
1634118930000|2021-10-13 09:55:30|445.3|441.2|445.2|441.1|445.35|441.25|445.2|441.1|6
1634118940000|2021-10-13 09:55:40|445.3|441.2|445.38|441.28|445.45|441.35|445.3|441.2|6
1634118950000|2021-10-13 09:55:50|445.33|441.23|445.44|441.34|445.44|441.34|445.33|441.23|14
1634118960000|2021-10-13 09:56:00|445.45|441.35|445.96|441.86|445.96|441.86|445.45|441.35|11
1634118970000|2021-10-13 09:56:10|445.97|441.87|446.03|441.93|446.05|441.95|445.8|441.7|21
1634118980000|2021-10-13 09:56:20|446.01|441.91|446|441.9|446.02|441.92|445.89|441.79|20
1634118990000|2021-10-13 09:56:30|445.96|441.86|445.75|441.65|445.96|441.86|445.75|441.65|8
1634119000000|2021-10-13 09:56:40|445.79|441.69|445.75|441.65|445.8|441.7|445.74|441.64|6
1634119010000|2021-10-13 09:56:50|445.8|441.7|445.85|441.75|445.85|441.75|445.75|441.65|6
1634119020000|2021-10-13 09:57:00|445.9|441.8|445.85|441.75|445.9|441.8|445.85|441.75|2
1634119030000|2021-10-13 09:57:10|445.77|441.67|445.75|441.65|445.77|441.67|445.68|441.58|18
1634119040000|2021-10-13 09:57:20|445.76|441.66|445.8|441.7|445.85|441.75|445.75|441.65|12
1634119050000|2021-10-13 09:57:30|445.77|441.67|445.77|441.67|445.8|441.7|445.75|441.65|6
1634119060000|2021-10-13 09:57:40|445.76|441.66|445.71|441.61|445.85|441.75|445.71|441.61|7
1634119070000|2021-10-13 09:57:50|445.67|441.57|445.67|441.57|445.75|441.65|445.67|441.57|10
1634119080000|2021-10-13 09:58:00|445.66|441.56|445.65|441.55|445.75|441.65|445.65|441.55|10
1634119090000|2021-10-13 09:58:10|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634119100000|2021-10-13 09:58:20|445.58|441.48|445.66|441.56|445.67|441.57|445.56|441.46|11
1634119110000|2021-10-13 09:58:30|445.65|441.55|445.61|441.51|445.65|441.55|445.61|441.51|5
1634119120000|2021-10-13 09:58:40|445.59|441.49|445.65|441.55|445.69|441.59|445.59|441.49|8
1634119130000|2021-10-13 09:58:50|445.62|441.52|445.65|441.55|445.65|441.55|445.53|441.43|12
1634119140000|2021-10-13 09:59:00|445.67|441.57|445.7|441.6|445.7|441.6|445.67|441.57|2
1634119150000|2021-10-13 09:59:10|445.68|441.58|445.85|441.75|445.85|441.75|445.68|441.58|11
1634119160000|2021-10-13 09:59:20|445.87|441.77|445.9|441.8|446|441.9|445.87|441.77|6
1634119170000|2021-10-13 09:59:30|445.87|441.77|445.7|441.6|445.87|441.77|445.7|441.6|7
1634119180000|2021-10-13 09:59:40|445.71|441.61|445.86|441.76|445.86|441.76|445.7|441.6|12
1634119190000|2021-10-13 09:59:50|445.98|441.88|445.99|441.89|446.05|441.95|445.94|441.84|12
1634119200000|2021-10-13 10:00:00|445.95|441.85|445.77|441.67|445.95|441.85|445.77|441.67|7
1634119210000|2021-10-13 10:00:10|445.7|441.6|445.59|441.49|445.7|441.6|445.59|441.49|10
1634119230000|2021-10-13 10:00:30|445.52|441.42|445.5|441.4|445.54|441.44|445.5|441.4|8
1634119240000|2021-10-13 10:00:40|445.49|441.39|445.49|441.39|445.49|441.39|445.48|441.38|3
1634119250000|2021-10-13 10:00:50|445.45|441.35|445.36|441.26|445.45|441.35|445.35|441.25|4
1634119260000|2021-10-13 10:01:00|445.37|441.27|445.42|441.32|445.42|441.32|445.37|441.27|4
1634119270000|2021-10-13 10:01:10|445.4|441.3|445.56|441.46|445.58|441.48|445.38|441.28|14
1634119280000|2021-10-13 10:01:20|445.57|441.47|445.92|441.82|445.92|441.82|445.57|441.47|12
1634119290000|2021-10-13 10:01:30|445.93|441.83|446.01|441.91|446.01|441.91|445.92|441.82|16
1634119300000|2021-10-13 10:01:40|446.04|441.94|446.07|441.97|446.07|441.97|445.98|441.88|11
1634119310000|2021-10-13 10:01:50|446.06|441.96|446.3|442.2|446.3|442.2|446.06|441.96|7
1634119320000|2021-10-13 10:02:00|446.42|442.32|446.08|441.98|446.42|442.32|446.08|441.98|4
1634119330000|2021-10-13 10:02:10|446.1|442|446.11|442.01|446.15|442.05|446.07|441.97|8
1634119340000|2021-10-13 10:02:20|446.2|442.1|446.37|442.27|446.37|442.27|446.2|442.1|4
1634119350000|2021-10-13 10:02:30|446.39|442.29|446.22|442.12|446.39|442.29|446.22|442.12|4
1634119360000|2021-10-13 10:02:40|446.25|442.15|446.06|441.96|446.25|442.15|446|441.9|20
1634119370000|2021-10-13 10:02:50|446.07|441.97|445.95|441.85|446.07|441.97|445.9|441.8|18
1634119380000|2021-10-13 10:03:00|445.91|441.81|446.07|441.97|446.09|441.99|445.9|441.8|20
1634119390000|2021-10-13 10:03:10|446|441.9|446.05|441.95|446.06|441.96|445.96|441.86|15
1634119400000|2021-10-13 10:03:20|446.03|441.93|445.89|441.79|446.03|441.93|445.89|441.79|10
1634119410000|2021-10-13 10:03:30|445.81|441.71|445.81|441.71|445.82|441.72|445.81|441.71|3
1634119420000|2021-10-13 10:03:40|445.82|441.72|445.87|441.77|445.92|441.82|445.82|441.72|10
1634119430000|2021-10-13 10:03:50|445.85|441.75|445.87|441.77|445.87|441.77|445.84|441.74|5
1634119440000|2021-10-13 10:04:00|445.85|441.75|446.01|441.91|446.02|441.92|445.85|441.75|12
1634119450000|2021-10-13 10:04:10|446.03|441.93|446.13|442.03|446.14|442.04|446.02|441.92|10
1634119460000|2021-10-13 10:04:20|446.1|442|446.15|442.05|446.15|442.05|446.08|441.98|4
1634119470000|2021-10-13 10:04:30|446.12|442.02|446.19|442.09|446.19|442.09|446.12|442.02|3
1634119480000|2021-10-13 10:04:40|446.18|442.08|446.25|442.15|446.25|442.15|446.18|442.08|6
1634119490000|2021-10-13 10:04:50|446.2|442.1|446.3|442.2|446.31|442.21|446.2|442.1|6
1634119500000|2021-10-13 10:05:00|446.2|442.1|446.21|442.11|446.21|442.11|446.15|442.05|3
1634119510000|2021-10-13 10:05:10|446.14|442.04|446.14|442.04|446.14|442.04|446.14|442.04|1
1634119520000|2021-10-13 10:05:20|446.11|442.01|446.7|442.6|446.7|442.6|446.11|442.01|10
1634119530000|2021-10-13 10:05:30|446.72|442.62|447.25|443.15|447.25|443.15|446.6|442.5|10
1634119540000|2021-10-13 10:05:40|447.29|443.19|447.02|442.92|447.29|443.19|446.99|442.89|9
1634119550000|2021-10-13 10:05:50|447.05|442.95|446.85|442.75|447.05|442.95|446.85|442.75|8
1634119560000|2021-10-13 10:06:00|446.81|442.71|446.78|442.68|446.83|442.73|446.76|442.66|8
1634119570000|2021-10-13 10:06:10|446.8|442.7|447.01|442.91|447.01|442.91|446.8|442.7|12
1634119580000|2021-10-13 10:06:20|447|442.9|446.97|442.87|447|442.9|446.94|442.84|5
1634119590000|2021-10-13 10:06:30|446.94|442.84|447.01|442.91|447.01|442.91|446.94|442.84|5
1634119600000|2021-10-13 10:06:40|447.03|442.93|447.39|443.29|447.39|443.29|447.03|442.93|8
1634119610000|2021-10-13 10:06:50|447.34|443.24|447.1|443|447.34|443.24|447.1|443|7
1634119620000|2021-10-13 10:07:00|447.15|443.05|447.3|443.2|447.3|443.2|447.15|443.05|4
1634119630000|2021-10-13 10:07:10|447.25|443.15|446.9|442.8|447.25|443.15|446.76|442.66|15
1634119640000|2021-10-13 10:07:20|446.93|442.83|446.75|442.65|446.93|442.83|446.67|442.57|19
1634119650000|2021-10-13 10:07:30|446.76|442.66|446.75|442.65|446.83|442.73|446.71|442.61|17
1634119660000|2021-10-13 10:07:40|446.8|442.7|446.8|442.7|446.8|442.7|446.76|442.66|3
1634119670000|2021-10-13 10:07:50|446.81|442.71|446.9|442.8|446.9|442.8|446.81|442.71|5
1634119680000|2021-10-13 10:08:00|446.95|442.85|447.01|442.91|447.03|442.93|446.95|442.85|7
1634119690000|2021-10-13 10:08:10|447|442.9|447.07|442.97|447.07|442.97|446.99|442.89|8
1634119700000|2021-10-13 10:08:20|447.06|442.96|447.08|442.98|447.09|442.99|447.06|442.96|8
1634119710000|2021-10-13 10:08:30|447.07|442.97|447.06|442.96|447.08|442.98|447.06|442.96|4
1634119720000|2021-10-13 10:08:40|447.03|442.93|446.9|442.8|447.04|442.94|446.9|442.8|5
1634119730000|2021-10-13 10:08:50|446.96|442.86|447|442.9|447.01|442.91|446.96|442.86|5
1634119740000|2021-10-13 10:09:00|446.95|442.85|446.98|442.88|446.98|442.88|446.9|442.8|6
1634119760000|2021-10-13 10:09:20|446.9|442.8|447.02|442.92|447.02|442.92|446.9|442.8|6
1634119770000|2021-10-13 10:09:30|447.06|442.96|447|442.9|447.06|442.96|447|442.9|6
1634119780000|2021-10-13 10:09:40|446.99|442.89|446.97|442.87|447.06|442.96|446.94|442.84|12
1634119790000|2021-10-13 10:09:50|446.96|442.86|446.97|442.87|446.97|442.87|446.95|442.85|4
1634119800000|2021-10-13 10:10:00|446.96|442.86|446.93|442.83|446.97|442.87|446.93|442.83|7
1634119810000|2021-10-13 10:10:10|446.95|442.85|447|442.9|447|442.9|446.95|442.85|3
1634119820000|2021-10-13 10:10:20|447.02|442.92|446.99|442.89|447.02|442.92|446.99|442.89|3
1634119830000|2021-10-13 10:10:30|447|442.9|447.08|442.98|447.08|442.98|447|442.9|3
1634119840000|2021-10-13 10:10:40|447.09|442.99|447.21|443.11|447.21|443.11|447.06|442.96|11
1634119850000|2021-10-13 10:10:50|447.19|443.09|447.22|443.12|447.3|443.2|447.19|443.09|4
1634119860000|2021-10-13 10:11:00|447.21|443.11|447.08|442.98|447.21|443.11|447.08|442.98|14
1634119870000|2021-10-13 10:11:10|447.03|442.93|446.9|442.8|447.03|442.93|446.9|442.8|11
1634119900000|2021-10-13 10:11:40|446.98|442.88|446.79|442.69|446.98|442.88|446.79|442.69|2
1634119910000|2021-10-13 10:11:50|446.75|442.65|446.75|442.65|446.8|442.7|446.7|442.6|9
1634119920000|2021-10-13 10:12:00|446.9|442.8|446.9|442.8|446.98|442.88|446.8|442.7|12
1634119930000|2021-10-13 10:12:10|446.81|442.71|446.9|442.8|446.9|442.8|446.81|442.71|2
1634119940000|2021-10-13 10:12:20|446.93|442.83|447.07|442.97|447.12|443.02|446.93|442.83|9
1634119950000|2021-10-13 10:12:30|447.08|442.98|446.92|442.82|447.15|443.05|446.92|442.82|13
1634119960000|2021-10-13 10:12:40|446.98|442.88|446.98|442.88|446.98|442.88|446.92|442.82|3
1634119970000|2021-10-13 10:12:50|446.92|442.82|446.9|442.8|446.92|442.82|446.85|442.75|5
1634119980000|2021-10-13 10:13:00|446.8|442.7|446.8|442.7|446.8|442.7|446.8|442.7|1
1634119990000|2021-10-13 10:13:10|446.4|442.3|446.3|442.2|446.54|442.44|446.3|442.2|10
1634120000000|2021-10-13 10:13:20|446.26|442.16|446.2|442.1|446.3|442.2|446.2|442.1|9
1634120010000|2021-10-13 10:13:30|446.21|442.11|446.36|442.26|446.36|442.26|446.21|442.11|7
1634120020000|2021-10-13 10:13:40|446.29|442.19|446.44|442.34|446.47|442.37|446.29|442.19|11
1634120030000|2021-10-13 10:13:50|446.45|442.35|446.23|442.13|446.47|442.37|446.23|442.13|12
1634120040000|2021-10-13 10:14:00|446.22|442.12|446.29|442.19|446.29|442.19|446.16|442.06|16
1634120050000|2021-10-13 10:14:10|446.2|442.1|446.29|442.19|446.29|442.19|446.2|442.1|3
1634120060000|2021-10-13 10:14:20|446.34|442.24|446.3|442.2|446.35|442.25|446.3|442.2|4
1634120070000|2021-10-13 10:14:30|446.29|442.19|446.3|442.2|446.3|442.2|446.29|442.19|2
1634120080000|2021-10-13 10:14:40|446.31|442.21|446.32|442.22|446.32|442.22|446.25|442.15|3
1634120090000|2021-10-13 10:14:50|446.3|442.2|446.25|442.15|446.3|442.2|446.25|442.15|4
1634120100000|2021-10-13 10:15:00|446.32|442.22|446.33|442.23|446.33|442.23|446.31|442.21|4
1634120110000|2021-10-13 10:15:10|446.34|442.24|446.29|442.19|446.34|442.24|446.29|442.19|6
1634120120000|2021-10-13 10:15:20|446.23|442.13|446.19|442.09|446.23|442.13|446.19|442.09|2
1634120130000|2021-10-13 10:15:30|446.2|442.1|446.1|442|446.2|442.1|446.1|442|7
1634120140000|2021-10-13 10:15:40|446.18|442.08|446.19|442.09|446.19|442.09|446.18|442.08|2
1634120160000|2021-10-13 10:16:00|446.2|442.1|446.19|442.09|446.2|442.1|446.19|442.09|2
1634120170000|2021-10-13 10:16:10|446.15|442.05|446.16|442.06|446.19|442.09|446.15|442.05|3
1634120180000|2021-10-13 10:16:20|446.19|442.09|446.29|442.19|446.36|442.26|446.19|442.09|17
1634120190000|2021-10-13 10:16:30|446.28|442.18|446.28|442.18|446.3|442.2|446.26|442.16|4
1634120200000|2021-10-13 10:16:40|446.29|442.19|446.31|442.21|446.32|442.22|446.29|442.19|5
1634120210000|2021-10-13 10:16:50|446.32|442.22|446.38|442.28|446.38|442.28|446.32|442.22|5
1634120220000|2021-10-13 10:17:00|446.33|442.23|446.29|442.19|446.35|442.25|446.28|442.18|9
1634120230000|2021-10-13 10:17:10|446.3|442.2|446.35|442.25|446.35|442.25|446.26|442.16|7
1634120240000|2021-10-13 10:17:20|446.4|442.3|446.4|442.3|446.4|442.3|446.4|442.3|1
1634120250000|2021-10-13 10:17:30|446.35|442.25|446.3|442.2|446.4|442.3|446.3|442.2|4
1634120280000|2021-10-13 10:18:00|446.32|442.22|446.47|442.37|446.47|442.37|446.32|442.22|5
1634120290000|2021-10-13 10:18:10|446.49|442.39|446.6|442.5|446.6|442.5|446.49|442.39|6
1634120300000|2021-10-13 10:18:20|446.69|442.59|446.75|442.65|446.77|442.67|446.69|442.59|7
1634120310000|2021-10-13 10:18:30|446.81|442.71|446.9|442.8|446.9|442.8|446.81|442.71|2
1634120320000|2021-10-13 10:18:40|447.08|442.98|447.16|443.06|447.16|443.06|447.08|442.98|3
1634120330000|2021-10-13 10:18:50|447.15|443.05|447.05|442.95|447.21|443.11|447.05|442.95|10
1634120340000|2021-10-13 10:19:00|447.07|442.97|447.23|443.13|447.24|443.14|447.07|442.97|10
1634120350000|2021-10-13 10:19:10|447.2|443.1|447.23|443.13|447.23|443.13|447.16|443.06|7
1634120360000|2021-10-13 10:19:20|447.2|443.1|446.98|442.88|447.2|443.1|446.96|442.86|9
1634120370000|2021-10-13 10:19:30|447|442.9|447.03|442.93|447.03|442.93|447|442.9|2
1634120380000|2021-10-13 10:19:40|447|442.9|447.1|443|447.11|443.01|447|442.9|4
1634120390000|2021-10-13 10:19:50|447.07|442.97|447|442.9|447.07|442.97|447|442.9|2
1634120400000|2021-10-13 10:20:00|447.01|442.91|446.9|442.8|447.13|443.03|446.9|442.8|7
1634120410000|2021-10-13 10:20:10|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1634120420000|2021-10-13 10:20:20|446.85|442.75|446.85|442.75|446.87|442.77|446.7|442.6|8
1634120430000|2021-10-13 10:20:30|446.8|442.7|446.81|442.71|446.81|442.71|446.8|442.7|2
1634120440000|2021-10-13 10:20:40|446.8|442.7|446.99|442.89|446.99|442.89|446.8|442.7|10
1634120450000|2021-10-13 10:20:50|446.96|442.86|446.99|442.89|446.99|442.89|446.96|442.86|9
1634120460000|2021-10-13 10:21:00|447|442.9|446.99|442.89|447|442.9|446.99|442.89|2
1634120470000|2021-10-13 10:21:10|447.01|442.91|447.07|442.97|447.07|442.97|447.01|442.91|4
1634120490000|2021-10-13 10:21:30|447.06|442.96|447.06|442.96|447.06|442.96|447.06|442.96|1
1634120500000|2021-10-13 10:21:40|447.03|442.93|446.95|442.85|447.04|442.94|446.94|442.84|6
1634120510000|2021-10-13 10:21:50|446.92|442.82|447|442.9|447|442.9|446.92|442.82|3
1634120520000|2021-10-13 10:22:00|447.01|442.91|446.9|442.8|447.01|442.91|446.9|442.8|4
1634120530000|2021-10-13 10:22:10|446.96|442.86|447.1|443|447.1|443|446.92|442.82|11
1634120540000|2021-10-13 10:22:20|447.07|442.97|447.08|442.98|447.08|442.98|446.98|442.88|8
1634120550000|2021-10-13 10:22:30|447.07|442.97|447.08|442.98|447.08|442.98|447.07|442.97|2
1634120560000|2021-10-13 10:22:40|447.09|442.99|447.08|442.98|447.09|442.99|447.08|442.98|4
1634120570000|2021-10-13 10:22:50|447.05|442.95|446.98|442.88|447.05|442.95|446.98|442.88|7
1634120580000|2021-10-13 10:23:00|446.99|442.89|447|442.9|447|442.9|446.98|442.88|6
1634120590000|2021-10-13 10:23:10|447.02|442.92|446.99|442.89|447.02|442.92|446.99|442.89|2
1634120600000|2021-10-13 10:23:20|447|442.9|446.99|442.89|447|442.9|446.99|442.89|2
1634120610000|2021-10-13 10:23:30|447|442.9|446.99|442.89|447|442.9|446.99|442.89|4
1634120620000|2021-10-13 10:23:40|447|442.9|447|442.9|447.02|442.92|446.99|442.89|5
1634120630000|2021-10-13 10:23:50|447.02|442.92|447|442.9|447.03|442.93|447|442.9|5
1634120640000|2021-10-13 10:24:00|447.01|442.91|447.08|442.98|447.09|442.99|447.01|442.91|5
1634120650000|2021-10-13 10:24:10|447.1|443|447.09|442.99|447.1|443|447.09|442.99|4
1634120660000|2021-10-13 10:24:20|447.02|442.92|447.05|442.95|447.05|442.95|447|442.9|7
1634120670000|2021-10-13 10:24:30|447.03|442.93|447.13|443.03|447.13|443.03|446.98|442.88|6
1634120680000|2021-10-13 10:24:40|447.14|443.04|447.29|443.19|447.29|443.19|447.14|443.04|4
1634120690000|2021-10-13 10:24:50|447.24|443.14|447.29|443.19|447.29|443.19|447.24|443.14|2
1634120700000|2021-10-13 10:25:00|447.34|443.24|447.29|443.19|447.35|443.25|447.28|443.18|6
1634120710000|2021-10-13 10:25:10|447.3|443.2|447.27|443.17|447.3|443.2|447.25|443.15|4
1634120720000|2021-10-13 10:25:20|447.28|443.18|447.29|443.19|447.3|443.2|447.21|443.11|10
1634120730000|2021-10-13 10:25:30|447.39|443.29|447.45|443.35|447.45|443.35|447.34|443.24|8
1634120740000|2021-10-13 10:25:40|447.5|443.4|447.87|443.77|447.87|443.77|447.49|443.39|12
1634120750000|2021-10-13 10:25:50|447.72|443.62|447.62|443.52|447.79|443.69|447.62|443.52|20
1634120760000|2021-10-13 10:26:00|447.56|443.46|447.62|443.52|447.62|443.52|447.56|443.46|3
1634120770000|2021-10-13 10:26:10|447.65|443.55|447.65|443.55|447.69|443.59|447.64|443.54|10
1634120780000|2021-10-13 10:26:20|447.7|443.6|447.79|443.69|447.81|443.71|447.64|443.54|13
1634120790000|2021-10-13 10:26:30|447.77|443.67|447.86|443.76|447.86|443.76|447.59|443.49|8
1634120800000|2021-10-13 10:26:40|447.92|443.82|447.89|443.79|447.97|443.87|447.81|443.71|15
1634120810000|2021-10-13 10:26:50|447.9|443.8|447.87|443.77|447.9|443.8|447.86|443.76|3
1634120820000|2021-10-13 10:27:00|447.84|443.74|447.82|443.72|447.89|443.79|447.82|443.72|11
1634120830000|2021-10-13 10:27:10|448.02|443.92|448.25|444.15|448.29|444.19|448.02|443.92|16
1634120840000|2021-10-13 10:27:20|448.26|444.16|448.08|443.98|448.26|444.16|448.08|443.98|7
1634120850000|2021-10-13 10:27:30|447.95|443.85|447.9|443.8|447.95|443.85|447.9|443.8|2
1634120860000|2021-10-13 10:27:40|447.82|443.72|447.72|443.62|447.82|443.72|447.72|443.62|3
1634120870000|2021-10-13 10:27:50|447.7|443.6|447.66|443.56|447.75|443.65|447.63|443.53|7
1634120880000|2021-10-13 10:28:00|447.65|443.55|447.85|443.75|447.85|443.75|447.6|443.5|6
1634120910000|2021-10-13 10:28:30|447.8|443.7|447.76|443.66|447.8|443.7|447.74|443.64|8
1634120920000|2021-10-13 10:28:40|447.77|443.67|447.8|443.7|447.86|443.76|447.75|443.65|13
1634120930000|2021-10-13 10:28:50|447.7|443.6|447.6|443.5|447.7|443.6|447.6|443.5|4
1634120940000|2021-10-13 10:29:00|447.57|443.47|447.4|443.3|447.58|443.48|447.4|443.3|6
1634120950000|2021-10-13 10:29:10|447.35|443.25|447.16|443.06|447.35|443.25|447.15|443.05|9
1634120960000|2021-10-13 10:29:20|447.1|443|447.1|443|447.1|443|447.05|442.95|6
1634120970000|2021-10-13 10:29:30|447.09|442.99|447.15|443.05|447.19|443.09|447.09|442.99|5
1634120980000|2021-10-13 10:29:40|447.19|443.09|447.48|443.38|447.5|443.4|447.19|443.09|10
1634120990000|2021-10-13 10:29:50|447.47|443.37|447.48|443.38|447.48|443.38|447.42|443.32|4
1634121000000|2021-10-13 10:30:00|447.41|443.31|447.45|443.35|447.48|443.38|447.4|443.3|7
1634121010000|2021-10-13 10:30:10|447.35|443.25|447.15|443.05|447.35|443.25|447.15|443.05|8
1634121020000|2021-10-13 10:30:20|447.2|443.1|447.19|443.09|447.2|443.1|447.19|443.09|2
1634121030000|2021-10-13 10:30:30|447.1|443|446.85|442.75|447.15|443.05|446.85|442.75|9
1634121040000|2021-10-13 10:30:40|446.88|442.78|446.96|442.86|446.96|442.86|446.8|442.7|16
1634121050000|2021-10-13 10:30:50|446.94|442.84|446.86|442.76|446.95|442.85|446.85|442.75|9
1634121060000|2021-10-13 10:31:00|446.87|442.77|446.89|442.79|446.9|442.8|446.84|442.74|9
1634121080000|2021-10-13 10:31:20|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|2
1634121090000|2021-10-13 10:31:30|446.93|442.83|446.88|442.78|446.94|442.84|446.88|442.78|7
1634121100000|2021-10-13 10:31:40|446.89|442.79|446.88|442.78|446.89|442.79|446.88|442.78|2
1634121110000|2021-10-13 10:31:50|446.85|442.75|446.81|442.71|446.87|442.77|446.81|442.71|4
1634121120000|2021-10-13 10:32:00|446.8|442.7|446.8|442.7|446.81|442.71|446.79|442.69|7
1634121130000|2021-10-13 10:32:10|446.78|442.68|446.79|442.69|446.79|442.69|446.78|442.68|2
1634121140000|2021-10-13 10:32:20|446.8|442.7|447.08|442.98|447.08|442.98|446.79|442.69|8
1634121150000|2021-10-13 10:32:30|447.1|443|447.09|442.99|447.1|443|447.08|442.98|3
1634121160000|2021-10-13 10:32:40|447.11|443.01|447.19|443.09|447.19|443.09|447.11|443.01|6
1634121170000|2021-10-13 10:32:50|447.14|443.04|447.1|443|447.16|443.06|447.1|443|4
1634121180000|2021-10-13 10:33:00|447.12|443.02|447.15|443.05|447.15|443.05|447.12|443.02|2
1634121190000|2021-10-13 10:33:10|447.14|443.04|447.3|443.2|447.3|443.2|447.14|443.04|9
1634121200000|2021-10-13 10:33:20|447.31|443.21|447.38|443.28|447.38|443.28|447.28|443.18|13
1634121210000|2021-10-13 10:33:30|447.3|443.2|447.33|443.23|447.33|443.23|447.3|443.2|2
1634121220000|2021-10-13 10:33:40|447.3|443.2|447.3|443.2|447.31|443.21|447.3|443.2|3
1634121230000|2021-10-13 10:33:50|447.27|443.17|447.29|443.19|447.3|443.2|447.19|443.09|9
1634121240000|2021-10-13 10:34:00|447.25|443.15|447.39|443.29|447.4|443.3|447.25|443.15|7
1634121250000|2021-10-13 10:34:10|447.4|443.3|447.42|443.32|447.45|443.35|447.38|443.28|8
1634121260000|2021-10-13 10:34:20|447.46|443.36|447.53|443.43|447.53|443.43|447.42|443.32|7
1634121270000|2021-10-13 10:34:30|447.45|443.35|447.62|443.52|447.62|443.52|447.45|443.35|6
1634121280000|2021-10-13 10:34:40|447.6|443.5|447.66|443.56|447.66|443.56|447.6|443.5|2
1634121290000|2021-10-13 10:34:50|447.58|443.48|447.69|443.59|447.75|443.65|447.58|443.48|5
1634121300000|2021-10-13 10:35:00|447.74|443.64|447.7|443.6|447.74|443.64|447.65|443.55|6
1634121310000|2021-10-13 10:35:10|447.58|443.48|447.6|443.5|447.65|443.55|447.58|443.48|6
1634121320000|2021-10-13 10:35:20|447.55|443.45|447.55|443.45|447.65|443.55|447.5|443.4|10
1634121330000|2021-10-13 10:35:30|447.52|443.42|447.32|443.22|447.55|443.45|447.29|443.19|19
1634121340000|2021-10-13 10:35:40|447.28|443.18|447.47|443.37|447.47|443.37|447.28|443.18|17
1634121350000|2021-10-13 10:35:50|447.48|443.38|447.53|443.43|447.58|443.48|447.48|443.38|3
1634121360000|2021-10-13 10:36:00|447.6|443.5|447.4|443.3|447.6|443.5|447.4|443.3|4
1634121370000|2021-10-13 10:36:10|447.37|443.27|447.26|443.16|447.37|443.27|447.26|443.16|18
1634121380000|2021-10-13 10:36:20|447.25|443.15|447.09|442.99|447.25|443.15|447.05|442.95|9
1634121390000|2021-10-13 10:36:30|447.08|442.98|447.05|442.95|447.11|443.01|447.05|442.95|5
1634121400000|2021-10-13 10:36:40|447.08|442.98|447.19|443.09|447.22|443.12|447.08|442.98|7
1634121410000|2021-10-13 10:36:50|447.18|443.08|447.18|443.08|447.22|443.12|447.18|443.08|4
1634121420000|2021-10-13 10:37:00|447.22|443.12|447.15|443.05|447.22|443.12|447.15|443.05|4
1634121430000|2021-10-13 10:37:10|447.11|443.01|447.15|443.05|447.18|443.08|447.11|443.01|5
1634121440000|2021-10-13 10:37:20|447.12|443.02|447.13|443.03|447.13|443.03|447.09|442.99|4
1634121450000|2021-10-13 10:37:30|447.11|443.01|447.2|443.1|447.2|443.1|447.09|442.99|10
1634121460000|2021-10-13 10:37:40|447.25|443.15|447.25|443.15|447.26|443.16|447.25|443.15|3
1634121470000|2021-10-13 10:37:50|447.26|443.16|447.25|443.15|447.26|443.16|447.25|443.15|2
1634121480000|2021-10-13 10:38:00|447.3|443.2|447.34|443.24|447.35|443.25|447.3|443.2|5
1634121490000|2021-10-13 10:38:10|447.33|443.23|447.33|443.23|447.33|443.23|447.33|443.23|1
1634121500000|2021-10-13 10:38:20|447.36|443.26|447.36|443.26|447.36|443.26|447.36|443.26|1
1634121510000|2021-10-13 10:38:30|447.33|443.23|447.15|443.05|447.33|443.23|447.15|443.05|4
1634121520000|2021-10-13 10:38:40|447.16|443.06|447.15|443.05|447.17|443.07|447.15|443.05|3
1634121530000|2021-10-13 10:38:50|447.16|443.06|447.17|443.07|447.18|443.08|447.16|443.06|3
1634121540000|2021-10-13 10:39:00|447.15|443.05|447.14|443.04|447.15|443.05|447.11|443.01|4
1634121550000|2021-10-13 10:39:10|447.12|443.02|447.12|443.02|447.12|443.02|447.1|443|3
1634121560000|2021-10-13 10:39:20|447.1|443|447.1|443|447.12|443.02|447.1|443|5
1634121570000|2021-10-13 10:39:30|447.12|443.02|447.02|442.92|447.12|443.02|447.02|442.92|7
1634121580000|2021-10-13 10:39:40|446.99|442.89|446.85|442.75|446.99|442.89|446.85|442.75|5
1634121590000|2021-10-13 10:39:50|446.84|442.74|446.85|442.75|446.86|442.76|446.77|442.67|9
1634121600000|2021-10-13 10:40:00|446.86|442.76|447.07|442.97|447.11|443.01|446.86|442.76|10
1634121610000|2021-10-13 10:40:10|447.02|442.92|447.11|443.01|447.13|443.03|447.02|442.92|8
1634121620000|2021-10-13 10:40:20|447.1|443|447.1|443|447.1|443|447.06|442.96|10
1634121630000|2021-10-13 10:40:30|447.18|443.08|447.34|443.24|447.34|443.24|447.18|443.08|8
1634121640000|2021-10-13 10:40:40|447.32|443.22|447.25|443.15|447.35|443.25|447.24|443.14|19
1634121650000|2021-10-13 10:40:50|447.23|443.13|447.2|443.1|447.23|443.13|447.2|443.1|8
1634121660000|2021-10-13 10:41:00|447.21|443.11|447.2|443.1|447.24|443.14|447.2|443.1|8
1634121670000|2021-10-13 10:41:10|447.22|443.12|447.27|443.17|447.27|443.17|447.22|443.12|2
1634121680000|2021-10-13 10:41:20|447.25|443.15|447.2|443.1|447.26|443.16|447.2|443.1|4
1634121690000|2021-10-13 10:41:30|447.15|443.05|447|442.9|447.15|443.05|447|442.9|9
1634121700000|2021-10-13 10:41:40|447.02|442.92|446.89|442.79|447.02|442.92|446.89|442.79|7
1634121710000|2021-10-13 10:41:50|446.87|442.77|446.32|442.22|446.87|442.77|446.32|442.22|13
1634121720000|2021-10-13 10:42:00|446.33|442.23|446|441.9|446.33|442.23|445.98|441.88|16
1634121730000|2021-10-13 10:42:10|445.9|441.8|445.65|441.55|445.9|441.8|445.6|441.5|14
1634121740000|2021-10-13 10:42:20|445.67|441.57|445.7|441.6|445.82|441.72|445.63|441.53|12
1634121750000|2021-10-13 10:42:30|445.71|441.61|446.23|442.13|446.23|442.13|445.7|441.6|22
1634121760000|2021-10-13 10:42:40|446.25|442.15|446|441.9|446.25|442.15|446|441.9|13
1634121770000|2021-10-13 10:42:50|446.01|441.91|445.95|441.85|446.09|441.99|445.95|441.85|9
1634121780000|2021-10-13 10:43:00|445.98|441.88|446.06|441.96|446.06|441.96|445.98|441.88|3
1634121790000|2021-10-13 10:43:10|446.1|442|446.16|442.06|446.16|442.06|446.1|442|6
1634121800000|2021-10-13 10:43:20|446.17|442.07|446.16|442.06|446.17|442.07|446.15|442.05|5
1634121810000|2021-10-13 10:43:30|446.13|442.03|446.15|442.05|446.15|442.05|446.13|442.03|2
1634121820000|2021-10-13 10:43:40|446.13|442.03|445.88|441.78|446.15|442.05|445.85|441.75|10
1634121830000|2021-10-13 10:43:50|445.8|441.7|445.84|441.74|445.85|441.75|445.8|441.7|4
1634121840000|2021-10-13 10:44:00|445.81|441.71|445.85|441.75|445.85|441.75|445.81|441.71|3
1634121850000|2021-10-13 10:44:10|445.91|441.81|446.01|441.91|446.01|441.91|445.91|441.81|8
1634121860000|2021-10-13 10:44:20|446.02|441.92|445.85|441.75|446.07|441.97|445.85|441.75|10
1634121870000|2021-10-13 10:44:30|445.87|441.77|445.8|441.7|445.88|441.78|445.78|441.68|5
1634121880000|2021-10-13 10:44:40|445.86|441.76|445.84|441.74|445.86|441.76|445.84|441.74|2
1634121890000|2021-10-13 10:44:50|445.86|441.76|445.78|441.68|445.86|441.76|445.77|441.67|15
1634121900000|2021-10-13 10:45:00|445.77|441.67|445.81|441.71|445.86|441.76|445.77|441.67|11
1634121910000|2021-10-13 10:45:10|445.86|441.76|445.87|441.77|445.92|441.82|445.85|441.75|7
1634121920000|2021-10-13 10:45:20|445.9|441.8|445.9|441.8|445.95|441.85|445.9|441.8|3
1634121930000|2021-10-13 10:45:30|445.95|441.85|446.01|441.91|446.01|441.91|445.92|441.82|4
1634121940000|2021-10-13 10:45:40|446.05|441.95|446.21|442.11|446.23|442.13|446.05|441.95|7
1634121950000|2021-10-13 10:45:50|446.23|442.13|445.95|441.85|446.23|442.13|445.95|441.85|8
1634121960000|2021-10-13 10:46:00|445.9|441.8|445.78|441.68|445.9|441.8|445.74|441.64|6
1634121970000|2021-10-13 10:46:10|445.75|441.65|445.7|441.6|445.75|441.65|445.7|441.6|4
1634121980000|2021-10-13 10:46:20|445.65|441.55|445.2|441.1|445.65|441.55|445.2|441.1|14
1634121990000|2021-10-13 10:46:30|445.25|441.15|445.09|440.99|445.25|441.15|445.09|440.99|7
1634122000000|2021-10-13 10:46:40|445.04|440.94|444.92|440.82|445.1|441|444.92|440.82|14
1634122010000|2021-10-13 10:46:50|444.9|440.8|445.32|441.22|445.32|441.22|444.85|440.75|18
1634122020000|2021-10-13 10:47:00|445.35|441.25|445.35|441.25|445.4|441.3|445.25|441.15|14
1634122030000|2021-10-13 10:47:10|445.36|441.26|445.44|441.34|445.44|441.34|445.35|441.25|13
1634122040000|2021-10-13 10:47:20|445.48|441.38|445.25|441.15|445.49|441.39|445.2|441.1|8
1634122050000|2021-10-13 10:47:30|445.2|441.1|445.13|441.03|445.2|441.1|445.12|441.02|3
1634122060000|2021-10-13 10:47:40|445.12|441.02|445.1|441|445.12|441.02|445.1|441|2
1634122070000|2021-10-13 10:47:50|445.11|441.01|445.12|441.02|445.14|441.04|445.1|441|5
1634122080000|2021-10-13 10:48:00|445.1|441|444.7|440.6|445.1|441|444.7|440.6|8
1634122090000|2021-10-13 10:48:10|444.71|440.61|444.85|440.75|444.85|440.75|444.7|440.6|7
1634122100000|2021-10-13 10:48:20|444.9|440.8|444.75|440.65|445|440.9|444.75|440.65|9
1634122110000|2021-10-13 10:48:30|444.76|440.66|444.64|440.54|444.76|440.66|444.59|440.49|10
1634122120000|2021-10-13 10:48:40|444.62|440.52|444.75|440.65|444.75|440.65|444.62|440.52|7
1634122130000|2021-10-13 10:48:50|444.74|440.64|444.74|440.64|444.74|440.64|444.74|440.64|1
1634122140000|2021-10-13 10:49:00|444.75|440.65|444.71|440.61|444.75|440.65|444.7|440.6|4
1634122150000|2021-10-13 10:49:10|444.79|440.69|445|440.9|445|440.9|444.79|440.69|6
1634122160000|2021-10-13 10:49:20|444.95|440.85|444.87|440.77|444.95|440.85|444.87|440.77|5
1634122170000|2021-10-13 10:49:30|444.8|440.7|444.8|440.7|444.85|440.75|444.73|440.63|5
1634122180000|2021-10-13 10:49:40|444.82|440.72|444.85|440.75|444.85|440.75|444.8|440.7|3
1634122190000|2021-10-13 10:49:50|444.88|440.78|444.88|440.78|444.88|440.78|444.88|440.78|1
1634122200000|2021-10-13 10:50:00|444.9|440.8|444.88|440.78|444.9|440.8|444.88|440.78|2
1634122210000|2021-10-13 10:50:10|444.89|440.79|444.9|440.8|444.9|440.8|444.87|440.77|4
1634122220000|2021-10-13 10:50:20|444.88|440.78|444.86|440.76|444.9|440.8|444.86|440.76|5
1634122230000|2021-10-13 10:50:30|444.85|440.75|444.85|440.75|444.85|440.75|444.85|440.75|1
1634122240000|2021-10-13 10:50:40|444.91|440.81|444.76|440.66|444.94|440.84|444.75|440.65|11
1634122250000|2021-10-13 10:50:50|444.75|440.65|444.7|440.6|444.75|440.65|444.63|440.53|10
1634122260000|2021-10-13 10:51:00|444.65|440.55|444.6|440.5|444.65|440.55|444.6|440.5|3
1634122270000|2021-10-13 10:51:10|444.61|440.51|444.42|440.32|444.61|440.51|444.42|440.32|10
1634122280000|2021-10-13 10:51:20|444.25|440.15|444.15|440.05|444.34|440.24|444.15|440.05|13
1634122290000|2021-10-13 10:51:30|444.16|440.06|444.05|439.95|444.16|440.06|444.02|439.92|14
1634122300000|2021-10-13 10:51:40|444|439.9|443.85|439.75|444|439.9|443.75|439.65|16
1634122310000|2021-10-13 10:51:50|443.9|439.8|443.95|439.85|444|439.9|443.85|439.75|7
1634122320000|2021-10-13 10:52:00|444|439.9|444.01|439.91|444.01|439.91|443.95|439.85|6
1634122330000|2021-10-13 10:52:10|444.1|440|444.1|440|444.1|440|444.05|439.95|4
1634122340000|2021-10-13 10:52:20|444.05|439.95|444.1|440|444.2|440.1|444.02|439.92|6
1634122350000|2021-10-13 10:52:30|444.07|439.97|444.1|440|444.1|440|444.07|439.97|2
1634122360000|2021-10-13 10:52:40|444.12|440.02|444.12|440.02|444.12|440.02|444.12|440.02|1
1634122370000|2021-10-13 10:52:50|444.1|440|444.2|440.1|444.2|440.1|444.09|439.99|8
1634122380000|2021-10-13 10:53:00|444.21|440.11|444.51|440.41|444.51|440.41|444.21|440.11|13
1634122390000|2021-10-13 10:53:10|444.56|440.46|444.79|440.69|444.79|440.69|444.56|440.46|3
1634122400000|2021-10-13 10:53:20|444.6|440.5|444.31|440.21|444.65|440.55|444.29|440.19|15
1634122410000|2021-10-13 10:53:30|444.32|440.22|444.15|440.05|444.33|440.23|444.15|440.05|6
1634122420000|2021-10-13 10:53:40|444.16|440.06|444.05|439.95|444.16|440.06|444.02|439.92|11
1634122430000|2021-10-13 10:53:50|444.15|440.05|444.09|439.99|444.17|440.07|444.08|439.98|10
1634122440000|2021-10-13 10:54:00|444.11|440.01|444.15|440.05|444.15|440.05|444.05|439.95|8
1634122450000|2021-10-13 10:54:10|444.11|440.01|444.11|440.01|444.11|440.01|444.11|440.01|1
1634122460000|2021-10-13 10:54:20|444.06|439.96|444.05|439.95|444.19|440.09|444.05|439.95|4
1634122470000|2021-10-13 10:54:30|444.13|440.03|444.15|440.05|444.22|440.12|444.1|440|11
1634122480000|2021-10-13 10:54:40|444.1|440|444.1|440|444.1|440|444.1|440|1
1634122490000|2021-10-13 10:54:50|444.15|440.05|443.71|439.61|444.15|440.05|443.65|439.55|16
1634122500000|2021-10-13 10:55:00|443.72|439.62|443.65|439.55|443.8|439.7|443.6|439.5|17
1634122510000|2021-10-13 10:55:10|443.68|439.58|443.71|439.61|443.72|439.62|443.61|439.51|13
1634122520000|2021-10-13 10:55:20|443.79|439.69|443.58|439.48|443.8|439.7|443.58|439.48|10
1634122530000|2021-10-13 10:55:30|443.56|439.46|443.69|439.59|443.72|439.62|443.56|439.46|17
1634122540000|2021-10-13 10:55:40|443.66|439.56|443.5|439.4|443.7|439.6|443.47|439.37|15
1634122550000|2021-10-13 10:55:50|443.52|439.42|443.6|439.5|443.6|439.5|443.51|439.41|4
1634122560000|2021-10-13 10:56:00|443.62|439.52|443.6|439.5|443.63|439.53|443.6|439.5|7
1634122570000|2021-10-13 10:56:10|443.63|439.53|443.55|439.45|443.63|439.53|443.51|439.41|8
1634122580000|2021-10-13 10:56:20|443.54|439.44|443.45|439.35|443.55|439.45|443.45|439.35|8
1634122590000|2021-10-13 10:56:30|443.44|439.34|443.52|439.42|443.52|439.42|443.44|439.34|8
1634122600000|2021-10-13 10:56:40|443.53|439.43|443.4|439.3|443.53|439.43|443.36|439.26|12
1634122610000|2021-10-13 10:56:50|443.35|439.25|443.24|439.14|443.35|439.25|443.2|439.1|8
1634122620000|2021-10-13 10:57:00|443.26|439.16|443.25|439.15|443.3|439.2|443.25|439.15|8
1634122630000|2021-10-13 10:57:10|443.3|439.2|443.69|439.59|443.69|439.59|443.3|439.2|12
1634122640000|2021-10-13 10:57:20|443.7|439.6|443.88|439.78|444.05|439.95|443.7|439.6|12
1634122650000|2021-10-13 10:57:30|443.85|439.75|443.88|439.78|443.88|439.78|443.75|439.65|14
1634122660000|2021-10-13 10:57:40|443.89|439.79|444.09|439.99|444.09|439.99|443.83|439.73|8
1634122670000|2021-10-13 10:57:50|444|439.9|444.25|440.15|444.25|440.15|444|439.9|5
1634122680000|2021-10-13 10:58:00|444.3|440.2|444.61|440.51|444.61|440.51|444.3|440.2|10
1634122690000|2021-10-13 10:58:10|444.6|440.5|444.35|440.25|444.61|440.51|444.35|440.25|16
1634122700000|2021-10-13 10:58:20|444.3|440.2|444.25|440.15|444.3|440.2|444.23|440.13|3
1634122710000|2021-10-13 10:58:30|444.2|440.1|444.2|440.1|444.2|440.1|444.2|440.1|1
1634122730000|2021-10-13 10:58:50|444.21|440.11|444.3|440.2|444.3|440.2|444.2|440.1|8
1634122740000|2021-10-13 10:59:00|444.31|440.21|444.32|440.22|444.36|440.26|444.31|440.21|7
1634122750000|2021-10-13 10:59:10|444.28|440.18|444.06|439.96|444.28|440.18|444.06|439.96|7
1634122760000|2021-10-13 10:59:20|444.1|440|444.4|440.3|444.4|440.3|444.1|440|8
1634122770000|2021-10-13 10:59:30|444.41|440.31|444.7|440.6|444.7|440.6|444.41|440.31|11
1634122780000|2021-10-13 10:59:40|444.86|440.76|444.84|440.74|445.05|440.95|444.8|440.7|7
1634122790000|2021-10-13 10:59:50|444.89|440.79|444.79|440.69|444.9|440.8|444.78|440.68|8
1634122800000|2021-10-13 11:00:00|444.81|440.71|444.5|440.4|444.81|440.71|444.5|440.4|18
1634122810000|2021-10-13 11:00:10|444.51|440.41|444.31|440.21|444.51|440.41|444.31|440.21|8
1634122820000|2021-10-13 11:00:20|444.28|440.18|444.46|440.36|444.46|440.36|444.26|440.16|8
1634122830000|2021-10-13 11:00:30|444.47|440.37|444.45|440.35|444.5|440.4|444.45|440.35|8
1634122840000|2021-10-13 11:00:40|444.46|440.36|444.53|440.43|444.53|440.43|444.45|440.35|7
1634122850000|2021-10-13 11:00:50|444.51|440.41|444.47|440.37|444.53|440.43|444.47|440.37|5
1634122860000|2021-10-13 11:01:00|444.46|440.36|444.4|440.3|444.49|440.39|444.4|440.3|4
1634122870000|2021-10-13 11:01:10|444.45|440.35|444.71|440.61|444.71|440.61|444.45|440.35|11
1634122880000|2021-10-13 11:01:20|444.74|440.64|444.9|440.8|444.96|440.86|444.73|440.63|11
1634122890000|2021-10-13 11:01:30|444.94|440.84|445.06|440.96|445.06|440.96|444.94|440.84|4
1634122900000|2021-10-13 11:01:40|445.1|441|445.3|441.2|445.3|441.2|445.1|441|3
1634122910000|2021-10-13 11:01:50|445.35|441.25|445.9|441.8|445.9|441.8|445.35|441.25|9
1634122920000|2021-10-13 11:02:00|445.95|441.85|445.95|441.85|446.02|441.92|445.85|441.75|22
1634122930000|2021-10-13 11:02:10|445.92|441.82|445.76|441.66|445.95|441.85|445.76|441.66|13
1634122940000|2021-10-13 11:02:20|445.75|441.65|445.71|441.61|445.75|441.65|445.69|441.59|6
1634122950000|2021-10-13 11:02:30|445.69|441.59|445.68|441.58|445.75|441.65|445.61|441.51|11
1634122960000|2021-10-13 11:02:40|445.66|441.56|445.1|441|445.66|441.56|445.1|441|14
1634122970000|2021-10-13 11:02:50|445.08|440.98|444.9|440.8|445.11|441.01|444.9|440.8|16
1634122980000|2021-10-13 11:03:00|444.88|440.78|444.75|440.65|444.88|440.78|444.67|440.57|14
1634122990000|2021-10-13 11:03:10|444.76|440.66|444.9|440.8|444.9|440.8|444.76|440.66|9
1634123000000|2021-10-13 11:03:20|445|440.9|445.08|440.98|445.08|440.98|445|440.9|3
1634123010000|2021-10-13 11:03:30|445.03|440.93|444.8|440.7|445.1|441|444.7|440.6|11
1634123020000|2021-10-13 11:03:40|444.81|440.71|444.81|440.71|444.88|440.78|444.8|440.7|9
1634123030000|2021-10-13 11:03:50|444.82|440.72|445.07|440.97|445.07|440.97|444.82|440.72|9
1634123040000|2021-10-13 11:04:00|445.08|440.98|445.04|440.94|445.22|441.12|445|440.9|17
1634123050000|2021-10-13 11:04:10|445|440.9|444.93|440.83|445|440.9|444.93|440.83|5
1634123060000|2021-10-13 11:04:20|444.87|440.77|444.7|440.6|444.89|440.79|444.7|440.6|9
1634123070000|2021-10-13 11:04:30|444.71|440.61|444.7|440.6|444.72|440.62|444.65|440.55|8
1634123080000|2021-10-13 11:04:40|444.72|440.62|444.44|440.34|444.72|440.62|444.44|440.34|10
1634123090000|2021-10-13 11:04:50|444.4|440.3|444.35|440.25|444.45|440.35|444.3|440.2|7
1634123100000|2021-10-13 11:05:00|444.45|440.35|444.45|440.35|444.49|440.39|444.45|440.35|3
1634123110000|2021-10-13 11:05:10|444.48|440.38|444.45|440.35|444.52|440.42|444.4|440.3|18
1634123120000|2021-10-13 11:05:20|444.36|440.26|444.16|440.06|444.39|440.29|444.16|440.06|16
1634123130000|2021-10-13 11:05:30|444.1|440|443.9|439.8|444.1|440|443.9|439.8|10
1634123140000|2021-10-13 11:05:40|443.89|439.79|443.85|439.75|443.91|439.81|443.8|439.7|16
1634123150000|2021-10-13 11:05:50|443.95|439.85|444|439.9|444.04|439.94|443.9|439.8|8
1634123160000|2021-10-13 11:06:00|443.99|439.89|444.05|439.95|444.05|439.95|443.99|439.89|8
1634123170000|2021-10-13 11:06:10|444.07|439.97|443.97|439.87|444.07|439.97|443.95|439.85|5
1634123180000|2021-10-13 11:06:20|443.9|439.8|444.18|440.08|444.18|440.08|443.9|439.8|8
1634123190000|2021-10-13 11:06:30|444.31|440.21|444.48|440.38|444.48|440.38|444.3|440.2|21
1634123200000|2021-10-13 11:06:40|444.4|440.3|444.52|440.42|444.52|440.42|444.4|440.3|6
1634123210000|2021-10-13 11:06:50|444.6|440.5|444.6|440.5|444.6|440.5|444.55|440.45|4
1634123220000|2021-10-13 11:07:00|444.55|440.45|444.61|440.51|444.61|440.51|444.55|440.45|2
1634123230000|2021-10-13 11:07:10|444.6|440.5|445.06|440.96|445.06|440.96|444.56|440.46|10
1634123240000|2021-10-13 11:07:20|445.09|440.99|445.2|441.1|445.2|441.1|445.09|440.99|10
1634123250000|2021-10-13 11:07:30|445.19|441.09|445.09|440.99|445.19|441.09|445.07|440.97|6
1634123260000|2021-10-13 11:07:40|445.1|441|445.13|441.03|445.14|441.04|445.06|440.96|12
1634123270000|2021-10-13 11:07:50|445.11|441.01|445.25|441.15|445.25|441.15|445.07|440.97|8
1634123280000|2021-10-13 11:08:00|445.2|441.1|445.2|441.1|445.2|441.1|445.2|441.1|1
1634123290000|2021-10-13 11:08:10|445.22|441.12|445.39|441.29|445.4|441.3|445.22|441.12|4
1634123300000|2021-10-13 11:08:20|445.3|441.2|445.16|441.06|445.3|441.2|445.14|441.04|12
1634123310000|2021-10-13 11:08:30|445.15|441.05|445.2|441.1|445.2|441.1|445.08|440.98|11
1634123320000|2021-10-13 11:08:40|445.21|441.11|445.2|441.1|445.21|441.11|445.2|441.1|2
1634123330000|2021-10-13 11:08:50|445.26|441.16|445.2|441.1|445.26|441.16|445.19|441.09|6
1634123350000|2021-10-13 11:09:10|445.24|441.14|445.35|441.25|445.35|441.25|445.24|441.14|4
1634123360000|2021-10-13 11:09:20|445.4|441.3|445.9|441.8|445.9|441.8|445.4|441.3|7
1634123370000|2021-10-13 11:09:30|446|441.9|446.1|442|446.1|442|445.9|441.8|8
1634123380000|2021-10-13 11:09:40|446.05|441.95|445.95|441.85|446.1|442|445.9|441.8|8
1634123390000|2021-10-13 11:09:50|446|441.9|445.9|441.8|446|441.9|445.8|441.7|8
1634123400000|2021-10-13 11:10:00|445.88|441.78|445.73|441.63|445.88|441.78|445.69|441.59|7
1634123410000|2021-10-13 11:10:10|445.71|441.61|445.7|441.6|445.71|441.61|445.63|441.53|9
1634123420000|2021-10-13 11:10:20|445.75|441.65|445.9|441.8|445.9|441.8|445.75|441.65|5
1634123430000|2021-10-13 11:10:30|445.81|441.71|445.81|441.71|445.88|441.78|445.79|441.69|8
1634123440000|2021-10-13 11:10:40|445.88|441.78|445.9|441.8|445.9|441.8|445.81|441.71|3
1634123450000|2021-10-13 11:10:50|445.89|441.79|445.81|441.71|445.89|441.79|445.75|441.65|6
1634123460000|2021-10-13 11:11:00|445.79|441.69|445.7|441.6|445.79|441.69|445.66|441.56|10
1634123470000|2021-10-13 11:11:10|445.65|441.55|445.45|441.35|445.65|441.55|445.45|441.35|14
1634123480000|2021-10-13 11:11:20|445.44|441.34|445.35|441.25|445.44|441.34|445.33|441.23|9
1634123490000|2021-10-13 11:11:30|445.33|441.23|445.42|441.32|445.42|441.32|445.22|441.12|13
1634123500000|2021-10-13 11:11:40|445.4|441.3|445.42|441.32|445.43|441.33|445.4|441.3|5
1634123510000|2021-10-13 11:11:50|445.43|441.33|445.47|441.37|445.55|441.45|445.43|441.33|8
1634123520000|2021-10-13 11:12:00|445.48|441.38|445.51|441.41|445.51|441.41|445.46|441.36|4
1634123530000|2021-10-13 11:12:10|445.49|441.39|445.33|441.23|445.52|441.42|445.33|441.23|9
1634123540000|2021-10-13 11:12:20|445.31|441.21|444.95|440.85|445.31|441.21|444.95|440.85|8
1634123550000|2021-10-13 11:12:30|444.91|440.81|444.91|440.81|444.91|440.81|444.91|440.81|1
1634123560000|2021-10-13 11:12:40|444.97|440.87|445|440.9|445.02|440.92|444.97|440.87|6
1634123580000|2021-10-13 11:13:00|445.05|440.95|445.01|440.91|445.07|440.97|445|440.9|5
1634123590000|2021-10-13 11:13:10|445|440.9|445.04|440.94|445.04|440.94|444.99|440.89|4
1634123600000|2021-10-13 11:13:20|445.09|440.99|445.2|441.1|445.2|441.1|445.09|440.99|7
1634123610000|2021-10-13 11:13:30|445.22|441.12|445.3|441.2|445.3|441.2|445.22|441.12|3
1634123620000|2021-10-13 11:13:40|445.32|441.22|445.5|441.4|445.5|441.4|445.3|441.2|11
1634123630000|2021-10-13 11:13:50|445.51|441.41|445.55|441.45|445.55|441.45|445.51|441.41|7
1634123640000|2021-10-13 11:14:00|445.52|441.42|445.5|441.4|445.58|441.48|445.5|441.4|7
1634123650000|2021-10-13 11:14:10|445.45|441.35|445.59|441.49|445.59|441.49|445.45|441.35|5
1634123660000|2021-10-13 11:14:20|445.58|441.48|445.4|441.3|445.58|441.48|445.4|441.3|4
1634123670000|2021-10-13 11:14:30|445.42|441.32|445.25|441.15|445.5|441.4|445.25|441.15|15
1634123680000|2021-10-13 11:14:40|445.29|441.19|445.3|441.2|445.3|441.2|445.2|441.1|5
1634123690000|2021-10-13 11:14:50|445.35|441.25|445.49|441.39|445.5|441.4|445.35|441.25|6
1634123700000|2021-10-13 11:15:00|445.5|441.4|445.91|441.81|445.91|441.81|445.5|441.4|12
1634123710000|2021-10-13 11:15:10|445.96|441.86|446|441.9|446|441.9|445.93|441.83|3
1634123720000|2021-10-13 11:15:20|445.99|441.89|445.93|441.83|445.99|441.89|445.93|441.83|2
1634123730000|2021-10-13 11:15:30|446|441.9|446|441.9|446|441.9|445.9|441.8|5
1634123740000|2021-10-13 11:15:40|446.04|441.94|446|441.9|446.04|441.94|446|441.9|2
1634123750000|2021-10-13 11:15:50|446.03|441.93|446.03|441.93|446.03|441.93|446.03|441.93|1
1634123760000|2021-10-13 11:16:00|446|441.9|445.93|441.83|446.1|442|445.92|441.82|16
1634123770000|2021-10-13 11:16:10|446.05|441.95|445.9|441.8|446.05|441.95|445.82|441.72|14
1634123780000|2021-10-13 11:16:20|446|441.9|445.9|441.8|446|441.9|445.9|441.8|6
1634123790000|2021-10-13 11:16:30|445.95|441.85|445.9|441.8|445.95|441.85|445.88|441.78|4
1634123800000|2021-10-13 11:16:40|445.88|441.78|445.9|441.8|445.9|441.8|445.88|441.78|4
1634123810000|2021-10-13 11:16:50|445.88|441.78|445.8|441.7|445.9|441.8|445.78|441.68|12
1634123820000|2021-10-13 11:17:00|445.85|441.75|445.9|441.8|445.9|441.8|445.85|441.75|11
1634123830000|2021-10-13 11:17:10|445.88|441.78|445.8|441.7|445.88|441.78|445.79|441.69|5
1634123840000|2021-10-13 11:17:20|445.78|441.68|445.69|441.59|445.78|441.68|445.69|441.59|6
1634123850000|2021-10-13 11:17:30|445.67|441.57|445.6|441.5|445.69|441.59|445.6|441.5|9
1634123860000|2021-10-13 11:17:40|445.55|441.45|445.4|441.3|445.55|441.45|445.4|441.3|7
1634123870000|2021-10-13 11:17:50|445.38|441.28|445.1|441|445.4|441.3|445.1|441|10
1634123880000|2021-10-13 11:18:00|445.11|441.01|445.12|441.02|445.16|441.06|445.07|440.97|10
1634123890000|2021-10-13 11:18:10|445|440.9|445.03|440.93|445.15|441.05|445|440.9|19
1634123900000|2021-10-13 11:18:20|445.06|440.96|445.01|440.91|445.12|441.02|444.98|440.88|14
1634123910000|2021-10-13 11:18:30|445|440.9|444.96|440.86|445|440.9|444.93|440.83|16
1634123920000|2021-10-13 11:18:40|444.95|440.85|444.66|440.56|444.96|440.86|444.66|440.56|11
1634123930000|2021-10-13 11:18:50|444.61|440.51|444.75|440.65|444.81|440.71|444.61|440.51|13
1634123940000|2021-10-13 11:19:00|444.84|440.74|444.85|440.75|444.9|440.8|444.83|440.73|7
1634123950000|2021-10-13 11:19:10|444.83|440.73|444.8|440.7|444.84|440.74|444.8|440.7|7
1634123960000|2021-10-13 11:19:20|444.81|440.71|444.97|440.87|444.97|440.87|444.8|440.7|7
1634123970000|2021-10-13 11:19:30|444.95|440.85|445.1|441|445.1|441|444.95|440.85|8
1634123980000|2021-10-13 11:19:40|445.13|441.03|445.13|441.03|445.13|441.03|445.13|441.03|1
1634123990000|2021-10-13 11:19:50|445.08|440.98|445.09|440.99|445.1|441|445.08|440.98|3
1634124000000|2021-10-13 11:20:00|445.11|441.01|445.15|441.05|445.15|441.05|445.11|441.01|2
1634124010000|2021-10-13 11:20:10|445.16|441.06|445.21|441.11|445.21|441.11|445.16|441.06|2
1634124020000|2021-10-13 11:20:20|445.25|441.15|445.38|441.28|445.38|441.28|445.22|441.12|7
1634124030000|2021-10-13 11:20:30|445.5|441.4|445.6|441.5|445.6|441.5|445.5|441.4|2
1634124040000|2021-10-13 11:20:40|445.57|441.47|445.4|441.3|445.57|441.47|445.4|441.3|6
1634124050000|2021-10-13 11:20:50|445.37|441.27|445.33|441.23|445.37|441.27|445.33|441.23|3
1634124060000|2021-10-13 11:21:00|445.29|441.19|445.38|441.28|445.43|441.33|445.29|441.19|15
1634124070000|2021-10-13 11:21:10|445.39|441.29|445.39|441.29|445.44|441.34|445.38|441.28|8
1634124080000|2021-10-13 11:21:20|445.35|441.25|445.34|441.24|445.35|441.25|445.34|441.24|2
1634124090000|2021-10-13 11:21:30|445.33|441.23|445.31|441.21|445.33|441.23|445.31|441.21|6
1634124100000|2021-10-13 11:21:40|445.34|441.24|445.35|441.25|445.36|441.26|445.31|441.21|11
1634124110000|2021-10-13 11:21:50|445.34|441.24|445.3|441.2|445.35|441.25|445.29|441.19|8
1634124120000|2021-10-13 11:22:00|445.32|441.22|445.3|441.2|445.32|441.22|445.3|441.2|3
1634124130000|2021-10-13 11:22:10|445.27|441.17|445.3|441.2|445.3|441.2|445.27|441.17|2
1634124140000|2021-10-13 11:22:20|445.29|441.19|445.26|441.16|445.3|441.2|445.25|441.15|13
1634124150000|2021-10-13 11:22:30|445.22|441.12|445.11|441.01|445.24|441.14|445.11|441.01|10
1634124160000|2021-10-13 11:22:40|445.09|440.99|445.1|441|445.12|441.02|445.09|440.99|5
1634124170000|2021-10-13 11:22:50|445.11|441.01|445|440.9|445.11|441.01|445|440.9|7
1634124180000|2021-10-13 11:23:00|445.04|440.94|445|440.9|445.1|441|445|440.9|5
1634124190000|2021-10-13 11:23:10|444.94|440.84|444.96|440.86|444.96|440.86|444.88|440.78|3
1634124200000|2021-10-13 11:23:20|444.95|440.85|444.97|440.87|445.06|440.96|444.95|440.85|6
1634124210000|2021-10-13 11:23:30|444.9|440.8|444.99|440.89|444.99|440.89|444.9|440.8|6
1634124220000|2021-10-13 11:23:40|445|440.9|444.65|440.55|445|440.9|444.65|440.55|21
1634124230000|2021-10-13 11:23:50|444.66|440.56|444.66|440.56|444.7|440.6|444.64|440.54|17
1634124240000|2021-10-13 11:24:00|444.69|440.59|444.67|440.57|444.7|440.6|444.6|440.5|16
1634124250000|2021-10-13 11:24:10|444.69|440.59|444.62|440.52|444.69|440.59|444.62|440.52|9
1634124260000|2021-10-13 11:24:20|444.59|440.49|444.52|440.42|444.59|440.49|444.49|440.39|6
1634124270000|2021-10-13 11:24:30|444.51|440.41|444.38|440.28|444.51|440.41|444.37|440.27|8
1634124280000|2021-10-13 11:24:40|444.39|440.29|444.4|440.3|444.44|440.34|444.3|440.2|9
1634124290000|2021-10-13 11:24:50|444.41|440.31|444.53|440.43|444.55|440.45|444.38|440.28|18
1634124300000|2021-10-13 11:25:00|444.52|440.42|444.41|440.31|444.57|440.47|444.39|440.29|12
1634124310000|2021-10-13 11:25:10|444.4|440.3|444.41|440.31|444.47|440.37|444.4|440.3|8
1634124320000|2021-10-13 11:25:20|444.31|440.21|444.15|440.05|444.31|440.21|444.05|439.95|23
1634124330000|2021-10-13 11:25:30|444.1|440|444.25|440.15|444.25|440.15|444.1|440|8
1634124340000|2021-10-13 11:25:40|444.3|440.2|444.51|440.41|444.51|440.41|444.25|440.15|11
1634124350000|2021-10-13 11:25:50|444.57|440.47|444.6|440.5|444.7|440.6|444.49|440.39|15
1634124360000|2021-10-13 11:26:00|444.51|440.41|444.5|440.4|444.51|440.41|444.45|440.35|7
1634124370000|2021-10-13 11:26:10|444.45|440.35|444.45|440.35|444.48|440.38|444.45|440.35|4
1634124380000|2021-10-13 11:26:20|444.5|440.4|444.55|440.45|444.58|440.48|444.45|440.35|11
1634124390000|2021-10-13 11:26:30|444.6|440.5|444.91|440.81|444.91|440.81|444.6|440.5|15
1634124400000|2021-10-13 11:26:40|444.92|440.82|445.06|440.96|445.25|441.15|444.92|440.82|11
1634124420000|2021-10-13 11:27:00|445.12|441.02|445.22|441.12|445.22|441.12|445.12|441.02|2
1634124430000|2021-10-13 11:27:10|445.26|441.16|445.26|441.16|445.26|441.16|445.26|441.16|1
1634124440000|2021-10-13 11:27:20|445.3|441.2|445.2|441.1|445.35|441.25|445.2|441.1|3
1634124450000|2021-10-13 11:27:30|445.17|441.07|445.17|441.07|445.17|441.07|445.17|441.07|1
1634124460000|2021-10-13 11:27:40|445.23|441.13|445.28|441.18|445.28|441.18|445.23|441.13|2
1634124470000|2021-10-13 11:27:50|445.33|441.23|445.55|441.45|445.55|441.45|445.33|441.23|4
1634124480000|2021-10-13 11:28:00|445.52|441.42|445.45|441.35|445.52|441.42|445.43|441.33|5
1634124490000|2021-10-13 11:28:10|445.49|441.39|445.49|441.39|445.49|441.39|445.49|441.39|1
1634124500000|2021-10-13 11:28:20|445.54|441.44|445.61|441.51|445.61|441.51|445.54|441.44|3
1634124510000|2021-10-13 11:28:30|445.57|441.47|445.8|441.7|445.8|441.7|445.57|441.47|4
1634124520000|2021-10-13 11:28:40|445.7|441.6|445.71|441.61|445.71|441.61|445.7|441.6|2
1634124530000|2021-10-13 11:28:50|445.7|441.6|445.68|441.58|445.7|441.6|445.65|441.55|3
1634124550000|2021-10-13 11:29:10|445.7|441.6|445.8|441.7|445.8|441.7|445.7|441.6|3
1634124560000|2021-10-13 11:29:20|445.9|441.8|445.8|441.7|445.91|441.81|445.8|441.7|3
1634124570000|2021-10-13 11:29:30|445.76|441.66|445.7|441.6|445.76|441.66|445.7|441.6|3
1634124580000|2021-10-13 11:29:40|445.8|441.7|445.96|441.86|445.96|441.86|445.8|441.7|12
1634124590000|2021-10-13 11:29:50|445.99|441.89|445.94|441.84|445.99|441.89|445.93|441.83|9
1634124600000|2021-10-13 11:30:00|445.95|441.85|445.8|441.7|445.95|441.85|445.8|441.7|7
1634124610000|2021-10-13 11:30:10|445.78|441.68|445.77|441.67|445.78|441.68|445.77|441.67|2
1634124620000|2021-10-13 11:30:20|445.76|441.66|445.87|441.77|445.91|441.81|445.76|441.66|13
1634124630000|2021-10-13 11:30:30|445.88|441.78|445.88|441.78|445.89|441.79|445.85|441.75|11
1634124640000|2021-10-13 11:30:40|445.87|441.77|445.97|441.87|445.99|441.89|445.87|441.77|8
1634124660000|2021-10-13 11:31:00|446.12|442.02|446.17|442.07|446.17|442.07|446.12|442.02|2
1634124670000|2021-10-13 11:31:10|446.14|442.04|446|441.9|446.14|442.04|445.99|441.89|6
1634124680000|2021-10-13 11:31:20|446.01|441.91|446|441.9|446.01|441.91|445.99|441.89|3
1634124690000|2021-10-13 11:31:30|445.89|441.79|445.8|441.7|445.9|441.8|445.8|441.7|9
1634124710000|2021-10-13 11:31:50|445.89|441.79|446.1|442|446.1|442|445.89|441.79|16
1634124730000|2021-10-13 11:32:10|446.22|442.12|446.21|442.11|446.22|442.12|446.2|442.1|4
1634124740000|2021-10-13 11:32:20|446.35|442.25|446.19|442.09|446.35|442.25|446.18|442.08|17
1634124750000|2021-10-13 11:32:30|446.22|442.12|446.18|442.08|446.22|442.12|446.18|442.08|3
1634124760000|2021-10-13 11:32:40|446.19|442.09|446.27|442.17|446.27|442.17|446.19|442.09|4
1634124770000|2021-10-13 11:32:50|446.28|442.18|446|441.9|446.28|442.18|445.98|441.88|6
1634124780000|2021-10-13 11:33:00|445.97|441.87|445.92|441.82|445.97|441.87|445.92|441.82|2
1634124800000|2021-10-13 11:33:20|445.91|441.81|445.86|441.76|445.92|441.82|445.86|441.76|4
1634124810000|2021-10-13 11:33:30|445.83|441.73|445.77|441.67|445.83|441.73|445.77|441.67|2
1634124820000|2021-10-13 11:33:40|445.75|441.65|445.91|441.81|445.96|441.86|445.75|441.65|9
1634124830000|2021-10-13 11:33:50|445.92|441.82|445.94|441.84|445.99|441.89|445.92|441.82|10
1634124840000|2021-10-13 11:34:00|445.95|441.85|445.95|441.85|445.95|441.85|445.95|441.85|1
1634124850000|2021-10-13 11:34:10|445.98|441.88|445.97|441.87|445.99|441.89|445.97|441.87|7
1634124860000|2021-10-13 11:34:20|445.93|441.83|445.85|441.75|445.98|441.88|445.85|441.75|8
1634124870000|2021-10-13 11:34:30|445.83|441.73|445.81|441.71|445.83|441.73|445.76|441.66|8
1634124880000|2021-10-13 11:34:40|445.79|441.69|445.64|441.54|445.79|441.69|445.64|441.54|14
1634124890000|2021-10-13 11:34:50|445.63|441.53|445.43|441.33|445.64|441.54|445.41|441.31|16
1634124900000|2021-10-13 11:35:00|445.48|441.38|445.66|441.56|445.67|441.57|445.48|441.38|16
1634124910000|2021-10-13 11:35:10|445.73|441.63|445.7|441.6|445.73|441.63|445.7|441.6|2
1634124920000|2021-10-13 11:35:20|445.73|441.63|445.73|441.63|445.73|441.63|445.73|441.63|1
1634124930000|2021-10-13 11:35:30|445.75|441.65|445.95|441.85|445.97|441.87|445.75|441.65|11
1634124940000|2021-10-13 11:35:40|445.94|441.84|445.93|441.83|445.94|441.84|445.9|441.8|5
1634124950000|2021-10-13 11:35:50|445.94|441.84|445.89|441.79|445.98|441.88|445.89|441.79|9
1634124960000|2021-10-13 11:36:00|445.84|441.74|445.95|441.85|445.95|441.85|445.8|441.7|12
1634124970000|2021-10-13 11:36:10|445.99|441.89|445.98|441.88|445.99|441.89|445.94|441.84|8
1634124980000|2021-10-13 11:36:20|446|441.9|445.95|441.85|446|441.9|445.95|441.85|5
1634124990000|2021-10-13 11:36:30|445.96|441.86|445.98|441.88|445.99|441.89|445.95|441.85|8
1634125000000|2021-10-13 11:36:40|445.97|441.87|446.03|441.93|446.04|441.94|445.96|441.86|10
1634125010000|2021-10-13 11:36:50|446.04|441.94|446.06|441.96|446.1|442|446.04|441.94|7
1634125020000|2021-10-13 11:37:00|446.05|441.95|446.05|441.95|446.06|441.96|446.04|441.94|5
1634125030000|2021-10-13 11:37:10|446.06|441.96|446.11|442.01|446.12|442.02|446.06|441.96|5
1634125040000|2021-10-13 11:37:20|446.09|441.99|446.25|442.15|446.25|442.15|446.09|441.99|6
1634125050000|2021-10-13 11:37:30|446.28|442.18|446.19|442.09|446.28|442.18|446.19|442.09|4
1634125060000|2021-10-13 11:37:40|446.16|442.06|446.74|442.64|446.79|442.69|446.13|442.03|31
1634125070000|2021-10-13 11:37:50|446.79|442.69|447|442.9|447.1|443|446.79|442.69|6
1634125080000|2021-10-13 11:38:00|447.1|443|447.25|443.15|447.3|443.2|447.04|442.94|14
1634125090000|2021-10-13 11:38:10|447.3|443.2|447.47|443.37|447.47|443.37|447.26|443.16|12
1634125100000|2021-10-13 11:38:20|447.48|443.38|447.65|443.55|447.8|443.7|447.45|443.35|15
1634125110000|2021-10-13 11:38:30|447.6|443.5|447.46|443.36|447.6|443.5|447.46|443.36|7
1634125120000|2021-10-13 11:38:40|447.41|443.31|447.35|443.25|447.41|443.31|447.35|443.25|3
1634125130000|2021-10-13 11:38:50|447.36|443.26|447.45|443.35|447.5|443.4|447.36|443.26|10
1634125140000|2021-10-13 11:39:00|447.5|443.4|447.57|443.47|447.57|443.47|447.5|443.4|3
1634125150000|2021-10-13 11:39:10|447.6|443.5|447.78|443.68|447.79|443.69|447.57|443.47|10
1634125160000|2021-10-13 11:39:20|447.77|443.67|447.75|443.65|447.8|443.7|447.71|443.61|11
1634125170000|2021-10-13 11:39:30|447.72|443.62|447.73|443.63|447.73|443.63|447.7|443.6|4
1634125180000|2021-10-13 11:39:40|447.75|443.65|447.88|443.78|447.93|443.83|447.75|443.65|18
1634125190000|2021-10-13 11:39:50|447.87|443.77|448.05|443.95|448.14|444.04|447.87|443.77|17
1634125200000|2021-10-13 11:40:00|448.07|443.97|447.99|443.89|448.07|443.97|447.99|443.89|14
1634125210000|2021-10-13 11:40:10|447.96|443.86|448.2|444.1|448.2|444.1|447.96|443.86|15
1634125220000|2021-10-13 11:40:20|448.22|444.12|448.4|444.3|448.5|444.4|448.22|444.12|9
1634125230000|2021-10-13 11:40:30|448.43|444.33|447.94|443.84|448.43|444.33|447.94|443.84|14
1634125240000|2021-10-13 11:40:40|447.95|443.85|448|443.9|448.04|443.94|447.9|443.8|10
1634125250000|2021-10-13 11:40:50|447.97|443.87|448.12|444.02|448.12|444.02|447.97|443.87|17
1634125260000|2021-10-13 11:41:00|448.11|444.01|448.25|444.15|448.27|444.17|448.11|444.01|21
1634125270000|2021-10-13 11:41:10|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634125280000|2021-10-13 11:41:20|448.25|444.15|448.17|444.07|448.25|444.15|448.17|444.07|6
1634125290000|2021-10-13 11:41:30|448.12|444.02|448.1|444|448.17|444.07|448.1|444|3
1634125300000|2021-10-13 11:41:40|448|443.9|448|443.9|448|443.9|447.95|443.85|4
1634125310000|2021-10-13 11:41:50|448.01|443.91|448.04|443.94|448.04|443.94|447.96|443.86|4
1634125320000|2021-10-13 11:42:00|448.07|443.97|448.4|444.3|448.4|444.3|448.07|443.97|11
1634125330000|2021-10-13 11:42:10|448.41|444.31|448.45|444.35|448.45|444.35|448.4|444.3|3
1634125340000|2021-10-13 11:42:20|448.43|444.33|448.5|444.4|448.5|444.4|448.39|444.29|4
1634125350000|2021-10-13 11:42:30|448.45|444.35|448.4|444.3|448.45|444.35|448.4|444.3|2
1634125360000|2021-10-13 11:42:40|448.45|444.35|448.6|444.5|448.62|444.52|448.45|444.35|4
1634125380000|2021-10-13 11:43:00|448.65|444.55|448.73|444.63|448.73|444.63|448.65|444.55|3
1634125390000|2021-10-13 11:43:10|448.79|444.69|448.6|444.5|448.79|444.69|448.55|444.45|7
1634125400000|2021-10-13 11:43:20|448.64|444.54|448.93|444.83|448.93|444.83|448.64|444.54|7
1634125410000|2021-10-13 11:43:30|448.9|444.8|448.94|444.84|448.94|444.84|448.89|444.79|3
1634125420000|2021-10-13 11:43:40|449.02|444.92|448.9|444.8|449.09|444.99|448.9|444.8|7
1634125430000|2021-10-13 11:43:50|448.95|444.85|449.2|445.1|449.2|445.1|448.95|444.85|8
1634125440000|2021-10-13 11:44:00|449.25|445.15|449.2|445.1|449.29|445.19|449.2|445.1|7
1634125450000|2021-10-13 11:44:10|449.25|445.15|449.37|445.27|449.4|445.3|449.25|445.15|6
1634125460000|2021-10-13 11:44:20|449.4|445.3|448.9|444.8|449.4|445.3|448.9|444.8|9
1634125470000|2021-10-13 11:44:30|449.1|445|449.11|445.01|449.31|445.21|449.03|444.93|7
1634125480000|2021-10-13 11:44:40|449.09|444.99|449.24|445.14|449.35|445.25|449.06|444.96|10
1634125490000|2021-10-13 11:44:50|449.2|445.1|449.15|445.05|449.25|445.15|449.08|444.98|7
1634125500000|2021-10-13 11:45:00|449.07|444.97|449.45|445.35|449.45|445.35|449.04|444.94|7
1634125510000|2021-10-13 11:45:10|449.5|445.4|449.4|445.3|449.5|445.4|449.33|445.23|10
1634125520000|2021-10-13 11:45:20|449.39|445.29|449.3|445.2|449.4|445.3|449.3|445.2|3
1634125530000|2021-10-13 11:45:30|449.22|445.12|449.13|445.03|449.26|445.16|449.1|445|7
1634125540000|2021-10-13 11:45:40|449.1|445|448.95|444.85|449.1|445|448.95|444.85|7
1634125550000|2021-10-13 11:45:50|448.9|444.8|448.9|444.8|448.95|444.85|448.9|444.8|5
1634125560000|2021-10-13 11:46:00|448.88|444.78|448.46|444.36|448.9|444.8|448.46|444.36|19
1634125570000|2021-10-13 11:46:10|448.47|444.37|448.4|444.3|448.47|444.37|448.38|444.28|9
1634125580000|2021-10-13 11:46:20|448.6|444.5|448.49|444.39|448.6|444.5|448.47|444.37|14
1634125590000|2021-10-13 11:46:30|448.5|444.4|448.4|444.3|448.5|444.4|448.4|444.3|11
1634125600000|2021-10-13 11:46:40|448.42|444.32|448.3|444.2|448.42|444.32|448.3|444.2|6
1634125610000|2021-10-13 11:46:50|448.29|444.19|448.25|444.15|448.3|444.2|448.22|444.12|7
1634125620000|2021-10-13 11:47:00|448.24|444.14|448.26|444.16|448.27|444.17|448.24|444.14|8
1634125630000|2021-10-13 11:47:10|448.25|444.15|448.05|443.95|448.25|444.15|448.05|443.95|8
1634125640000|2021-10-13 11:47:20|448.04|443.94|448.28|444.18|448.3|444.2|448|443.9|11
1634125650000|2021-10-13 11:47:30|448.27|444.17|448.16|444.06|448.27|444.17|448.16|444.06|5
1634125660000|2021-10-13 11:47:40|448.12|444.02|448.3|444.2|448.3|444.2|448.11|444.01|4
1634125670000|2021-10-13 11:47:50|448.31|444.21|448.38|444.28|448.38|444.28|448.3|444.2|7
1634125680000|2021-10-13 11:48:00|448.37|444.27|448.35|444.25|448.38|444.28|448.35|444.25|6
1634125690000|2021-10-13 11:48:10|448.36|444.26|448.31|444.21|448.38|444.28|448.31|444.21|5
1634125700000|2021-10-13 11:48:20|448.34|444.24|448.7|444.6|448.7|444.6|448.34|444.24|10
1634125710000|2021-10-13 11:48:30|448.8|444.7|448.45|444.35|448.84|444.74|448.45|444.35|19
1634125720000|2021-10-13 11:48:40|448.36|444.26|448.4|444.3|448.4|444.3|448.36|444.26|5
1634125730000|2021-10-13 11:48:50|448.42|444.32|448.6|444.5|448.71|444.61|448.42|444.32|14
1634125740000|2021-10-13 11:49:00|448.59|444.49|448.59|444.49|448.6|444.5|448.57|444.47|6
1634125750000|2021-10-13 11:49:10|448.57|444.47|448.35|444.25|448.57|444.47|448.32|444.22|10
1634125760000|2021-10-13 11:49:20|448.33|444.23|448.17|444.07|448.33|444.23|448.16|444.06|10
1634125770000|2021-10-13 11:49:30|448.16|444.06|448.25|444.15|448.3|444.2|448.16|444.06|8
1634125780000|2021-10-13 11:49:40|448.27|444.17|448.25|444.15|448.27|444.17|448.25|444.15|10
1634125790000|2021-10-13 11:49:50|448.26|444.16|448.25|444.15|448.26|444.16|448.08|443.98|14
1634125800000|2021-10-13 11:50:00|448.23|444.13|448.3|444.2|448.32|444.22|448.23|444.13|8
1634125810000|2021-10-13 11:50:10|448.31|444.21|448.3|444.2|448.31|444.21|448.3|444.2|4
1634125820000|2021-10-13 11:50:20|448.35|444.25|448.39|444.29|448.39|444.29|448.35|444.25|6
1634125830000|2021-10-13 11:50:30|448.38|444.28|448.58|444.48|448.58|444.48|448.38|444.28|11
1634125840000|2021-10-13 11:50:40|448.59|444.49|448.5|444.4|448.59|444.49|448.5|444.4|8
1634125850000|2021-10-13 11:50:50|448.51|444.41|448.74|444.64|448.74|444.64|448.51|444.41|9
1634125860000|2021-10-13 11:51:00|448.75|444.65|448.8|444.7|448.8|444.7|448.75|444.65|13
1634125870000|2021-10-13 11:51:10|448.85|444.75|448.7|444.6|448.85|444.75|448.69|444.59|15
1634125880000|2021-10-13 11:51:20|448.65|444.55|448.54|444.44|448.69|444.59|448.54|444.44|12
1634125890000|2021-10-13 11:51:30|448.55|444.45|448.5|444.4|448.56|444.46|448.5|444.4|3
1634125910000|2021-10-13 11:51:50|448.43|444.33|448.43|444.33|448.43|444.33|448.43|444.33|1
1634125920000|2021-10-13 11:52:00|448.4|444.3|448.31|444.21|448.4|444.3|448.31|444.21|8
1634125930000|2021-10-13 11:52:10|448.27|444.17|448.35|444.25|448.35|444.25|448.17|444.07|13
1634125940000|2021-10-13 11:52:20|448.37|444.27|448.48|444.38|448.48|444.38|448.37|444.27|9
1634125950000|2021-10-13 11:52:30|448.5|444.4|448.67|444.57|448.71|444.61|448.5|444.4|11
1634125960000|2021-10-13 11:52:40|448.68|444.58|448.75|444.65|448.75|444.65|448.65|444.55|14
1634125970000|2021-10-13 11:52:50|448.78|444.68|448.7|444.6|448.8|444.7|448.7|444.6|12
1634125980000|2021-10-13 11:53:00|448.66|444.56|448.93|444.83|448.94|444.84|448.66|444.56|12
1634125990000|2021-10-13 11:53:10|448.98|444.88|448.8|444.7|448.98|444.88|448.8|444.7|3
1634126000000|2021-10-13 11:53:20|448.9|444.8|448.87|444.77|448.9|444.8|448.82|444.72|7
1634126010000|2021-10-13 11:53:30|448.86|444.76|449.05|444.95|449.05|444.95|448.82|444.72|12
1634126020000|2021-10-13 11:53:40|449.01|444.91|449.19|445.09|449.19|445.09|449.01|444.91|3
1634126030000|2021-10-13 11:53:50|449.26|445.16|449.25|445.15|449.26|445.16|449.15|445.05|10
1634126040000|2021-10-13 11:54:00|449.3|445.2|450.2|446.1|450.2|446.1|449.19|445.09|18
1634126050000|2021-10-13 11:54:10|450.19|446.09|449.8|445.7|450.19|446.09|449.77|445.67|17
1634126060000|2021-10-13 11:54:20|449.75|445.65|449.91|445.81|450|445.9|449.67|445.57|15
1634126070000|2021-10-13 11:54:30|449.9|445.8|449.92|445.82|450.07|445.97|449.74|445.64|21
1634126080000|2021-10-13 11:54:40|449.94|445.84|449.88|445.78|450.1|446|449.8|445.7|18
1634126090000|2021-10-13 11:54:50|449.81|445.71|449.81|445.71|449.9|445.8|449.8|445.7|9
1634126100000|2021-10-13 11:55:00|449.82|445.72|450|445.9|450|445.9|449.8|445.7|7
1634126110000|2021-10-13 11:55:10|449.99|445.89|449.8|445.7|449.99|445.89|449.78|445.68|11
1634126120000|2021-10-13 11:55:20|449.78|445.68|449.78|445.68|449.78|445.68|449.75|445.65|3
1634126130000|2021-10-13 11:55:30|449.75|445.65|449.78|445.68|449.78|445.68|449.75|445.65|2
1634126140000|2021-10-13 11:55:40|449.8|445.7|450.1|446|450.1|446|449.8|445.7|13
1634126150000|2021-10-13 11:55:50|450.08|445.98|450|445.9|450.08|445.98|450|445.9|3
1634126160000|2021-10-13 11:56:00|450.01|445.91|450.11|446.01|450.17|446.07|449.98|445.88|14
1634126170000|2021-10-13 11:56:10|450.19|446.09|450.13|446.03|450.2|446.1|450.13|446.03|11
1634126180000|2021-10-13 11:56:20|450.18|446.08|450.1|446|450.18|446.08|450.09|445.99|13
1634126190000|2021-10-13 11:56:30|450.09|445.99|450.1|446|450.1|446|450.09|445.99|6
1634126200000|2021-10-13 11:56:40|450.09|445.99|450.1|446|450.3|446.2|450.09|445.99|10
1634126210000|2021-10-13 11:56:50|450.17|446.07|450.17|446.07|450.17|446.07|450.1|446|5
1634126220000|2021-10-13 11:57:00|450.1|446|450.22|446.12|450.35|446.25|450.1|446|12
1634126230000|2021-10-13 11:57:10|450.14|446.04|450.3|446.2|450.3|446.2|450.14|446.04|6
1634126240000|2021-10-13 11:57:20|450.1|446|450.1|446|450.1|446|450.1|446|1
1634126250000|2021-10-13 11:57:30|450.2|446.1|450.19|446.09|450.2|446.1|450.19|446.09|2
1634126260000|2021-10-13 11:57:40|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634126270000|2021-10-13 11:57:50|450.4|446.3|450.3|446.2|450.4|446.3|450.28|446.18|4
1634126280000|2021-10-13 11:58:00|450.23|446.13|450.3|446.2|450.3|446.2|450.23|446.13|3
1634126290000|2021-10-13 11:58:10|450.2|446.1|450.17|446.07|450.2|446.1|450.17|446.07|2
1634126300000|2021-10-13 11:58:20|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634126310000|2021-10-13 11:58:30|450.18|446.08|450.17|446.07|450.18|446.08|450.15|446.05|3
1634126320000|2021-10-13 11:58:40|450.12|446.02|450|445.9|450.12|446.02|450|445.9|6
1634126330000|2021-10-13 11:58:50|449.97|445.87|449.97|445.87|449.97|445.87|449.97|445.87|1
1634126340000|2021-10-13 11:59:00|449.9|445.8|450|445.9|450|445.9|449.89|445.79|6
1634126350000|2021-10-13 11:59:10|450.05|445.95|450.15|446.05|450.18|446.08|450.05|445.95|9
1634126360000|2021-10-13 11:59:20|450.2|446.1|450.6|446.5|450.6|446.5|450.07|445.97|16
1634126370000|2021-10-13 11:59:30|450.57|446.47|450.7|446.6|450.8|446.7|450.55|446.45|10
1634126380000|2021-10-13 11:59:40|450.63|446.53|450.7|446.6|450.7|446.6|450.63|446.53|3
1634126390000|2021-10-13 11:59:50|450.64|446.54|450.6|446.5|450.7|446.6|450.6|446.5|6
1634126400000|2021-10-13 12:00:00|450.69|446.59|450.54|446.44|450.7|446.6|450.52|446.42|7
1634126410000|2021-10-13 12:00:10|450.6|446.5|450.4|446.3|450.6|446.5|450.4|446.3|6
1634126420000|2021-10-13 12:00:20|450.38|446.28|450.2|446.1|450.38|446.28|450.2|446.1|17
1634126430000|2021-10-13 12:00:30|450.19|446.09|449.98|445.88|450.2|446.1|449.98|445.88|9
1634126440000|2021-10-13 12:00:40|449.95|445.85|450.1|446|450.1|446|449.88|445.78|8
1634126450000|2021-10-13 12:00:50|450.09|445.99|450.08|445.98|450.1|446|450.01|445.91|12
1634126460000|2021-10-13 12:01:00|450.1|446|450.4|446.3|450.4|446.3|450.1|446|4
1634126470000|2021-10-13 12:01:10|450.39|446.29|450.45|446.35|450.45|446.35|450.39|446.29|10
1634126480000|2021-10-13 12:01:20|450.47|446.37|450.51|446.41|450.58|446.48|450.45|446.35|16
1634126490000|2021-10-13 12:01:30|450.7|446.6|450.7|446.6|450.7|446.6|450.52|446.42|4
1634126500000|2021-10-13 12:01:40|450.57|446.47|450.6|446.5|450.8|446.7|450.57|446.47|9
1634126510000|2021-10-13 12:01:50|450.56|446.46|450.52|446.42|450.6|446.5|450.5|446.4|5
1634126520000|2021-10-13 12:02:00|450.58|446.48|450.27|446.17|450.58|446.48|450.23|446.13|11
1634126530000|2021-10-13 12:02:10|450.24|446.14|450.14|446.04|450.24|446.14|450.11|446.01|8
1634126540000|2021-10-13 12:02:20|450.1|446|449.95|445.85|450.11|446.01|449.95|445.85|8
1634126550000|2021-10-13 12:02:30|449.94|445.84|449.7|445.6|449.95|445.85|449.7|445.6|19
1634126560000|2021-10-13 12:02:40|449.71|445.61|449.61|445.51|449.71|445.61|449.6|445.5|12
1634126570000|2021-10-13 12:02:50|449.6|445.5|449.8|445.7|449.8|445.7|449.57|445.47|10
1634126580000|2021-10-13 12:03:00|449.78|445.68|449.6|445.5|449.78|445.68|449.6|445.5|17
1634126590000|2021-10-13 12:03:10|449.5|445.4|449.5|445.4|449.61|445.51|449.42|445.32|14
1634126600000|2021-10-13 12:03:20|449.6|445.5|449.63|445.53|449.69|445.59|449.6|445.5|9
1634126610000|2021-10-13 12:03:30|449.62|445.52|449.9|445.8|449.9|445.8|449.54|445.44|19
1634126620000|2021-10-13 12:03:40|449.89|445.79|449.91|445.81|449.95|445.85|449.89|445.79|13
1634126630000|2021-10-13 12:03:50|449.95|445.85|450.3|446.2|450.31|446.21|449.95|445.85|9
1634126640000|2021-10-13 12:04:00|450.32|446.22|450.27|446.17|450.33|446.23|450.22|446.12|9
1634126650000|2021-10-13 12:04:10|450.26|446.16|450.24|446.14|450.32|446.22|450.24|446.14|18
1634126660000|2021-10-13 12:04:20|450.2|446.1|450.2|446.1|450.26|446.16|450.15|446.05|23
1634126670000|2021-10-13 12:04:30|450.21|446.11|450.06|445.96|450.26|446.16|450.05|445.95|23
1634126680000|2021-10-13 12:04:40|450.05|445.95|450.05|445.95|450.12|446.02|450.02|445.92|19
1634126690000|2021-10-13 12:04:50|450.1|446|449.95|445.85|450.1|446|449.95|445.85|4
1634126700000|2021-10-13 12:05:00|449.94|445.84|450.2|446.1|450.3|446.2|449.93|445.83|12
1634126710000|2021-10-13 12:05:10|450.27|446.17|450.21|446.11|450.3|446.2|450.2|446.1|20
1634126720000|2021-10-13 12:05:20|450.22|446.12|450.2|446.1|450.3|446.2|450.1|446|10
1634126730000|2021-10-13 12:05:30|450.27|446.17|450.19|446.09|450.3|446.2|450.19|446.09|8
1634126740000|2021-10-13 12:05:40|450.22|446.12|450.24|446.14|450.27|446.17|450.19|446.09|8
1634126750000|2021-10-13 12:05:50|450.2|446.1|450.2|446.1|450.23|446.13|450.2|446.1|4
1634126760000|2021-10-13 12:06:00|450.18|446.08|450.4|446.3|450.4|446.3|450.18|446.08|9
1634126770000|2021-10-13 12:06:10|450.41|446.31|450.44|446.34|450.44|446.34|450.41|446.31|3
1634126780000|2021-10-13 12:06:20|450.5|446.4|450.6|446.5|450.7|446.6|450.5|446.4|6
1634126790000|2021-10-13 12:06:30|450.52|446.42|450.44|446.34|450.52|446.42|450.44|446.34|2
1634126800000|2021-10-13 12:06:40|450.43|446.33|450.41|446.31|450.43|446.33|450.4|446.3|12
1634126810000|2021-10-13 12:06:50|450.43|446.33|450.43|446.33|450.43|446.33|450.38|446.28|12
1634126820000|2021-10-13 12:07:00|450.55|446.45|450.6|446.5|450.6|446.5|450.43|446.33|7
1634126830000|2021-10-13 12:07:10|450.7|446.6|450.9|446.8|450.9|446.8|450.58|446.48|8
1634126840000|2021-10-13 12:07:20|450.85|446.75|450.9|446.8|450.9|446.8|450.71|446.61|11
1634126850000|2021-10-13 12:07:30|450.82|446.72|450.69|446.59|450.9|446.8|450.69|446.59|8
1634126860000|2021-10-13 12:07:40|450.7|446.6|450.8|446.7|450.9|446.8|450.66|446.56|7
1634126870000|2021-10-13 12:07:50|450.9|446.8|450.77|446.67|450.9|446.8|450.77|446.67|2
1634126880000|2021-10-13 12:08:00|450.9|446.8|450.9|446.8|451|446.9|450.78|446.68|9
1634126890000|2021-10-13 12:08:10|450.77|446.67|450.78|446.68|450.9|446.8|450.77|446.67|3
1634126900000|2021-10-13 12:08:20|450.9|446.8|450.7|446.6|450.9|446.8|450.7|446.6|5
1634126910000|2021-10-13 12:08:30|450.65|446.55|450.7|446.6|450.7|446.6|450.65|446.55|2
1634126930000|2021-10-13 12:08:50|450.75|446.65|450.8|446.7|450.8|446.7|450.71|446.61|4
1634126940000|2021-10-13 12:09:00|450.67|446.57|450.8|446.7|451|446.9|450.65|446.55|14
1634126950000|2021-10-13 12:09:10|450.78|446.68|450.6|446.5|450.78|446.68|450.6|446.5|10
1634126960000|2021-10-13 12:09:20|450.61|446.51|450.61|446.51|450.63|446.53|450.55|446.45|18
1634126970000|2021-10-13 12:09:30|450.62|446.52|450.56|446.46|450.65|446.55|450.51|446.41|17
1634126980000|2021-10-13 12:09:40|450.6|446.5|450.62|446.52|450.67|446.57|450.6|446.5|14
1634126990000|2021-10-13 12:09:50|450.6|446.5|450.6|446.5|450.62|446.52|450.57|446.47|10
1634127000000|2021-10-13 12:10:00|450.58|446.48|450.6|446.5|450.6|446.5|450.53|446.43|6
1634127010000|2021-10-13 12:10:10|450.5|446.4|450|445.9|450.5|446.4|450|445.9|10
1634127020000|2021-10-13 12:10:20|450.03|445.93|450.2|446.1|450.22|446.12|449.9|445.8|15
1634127030000|2021-10-13 12:10:30|450.18|446.08|450.15|446.05|450.21|446.11|450.13|446.03|10
1634127040000|2021-10-13 12:10:40|450.13|446.03|450.35|446.25|450.4|446.3|450.1|446|15
1634127050000|2021-10-13 12:10:50|450.3|446.2|450.4|446.3|450.5|446.4|450.3|446.2|6
1634127060000|2021-10-13 12:11:00|450.44|446.34|450.51|446.41|450.58|446.48|450.4|446.3|11
1634127070000|2021-10-13 12:11:10|450.5|446.4|450.6|446.5|450.66|446.56|450.5|446.4|12
1634127080000|2021-10-13 12:11:20|450.61|446.51|450.7|446.6|450.73|446.63|450.6|446.5|11
1634127090000|2021-10-13 12:11:30|450.66|446.56|450.7|446.6|450.7|446.6|450.66|446.56|8
1634127100000|2021-10-13 12:11:40|450.71|446.61|450.52|446.42|450.71|446.61|450.52|446.42|15
1634127110000|2021-10-13 12:11:50|450.5|446.4|450.53|446.43|450.54|446.44|450.5|446.4|8
1634127120000|2021-10-13 12:12:00|450.58|446.48|450.51|446.41|450.62|446.52|450.5|446.4|12
1634127130000|2021-10-13 12:12:10|450.52|446.42|450.4|446.3|450.52|446.42|450.4|446.3|14
1634127140000|2021-10-13 12:12:20|450.43|446.33|450.61|446.51|450.62|446.52|450.43|446.33|12
1634127150000|2021-10-13 12:12:30|450.6|446.5|450.63|446.53|450.68|446.58|450.6|446.5|17
1634127160000|2021-10-13 12:12:40|450.6|446.5|450.63|446.53|450.67|446.57|450.58|446.48|13
1634127170000|2021-10-13 12:12:50|450.68|446.58|450.69|446.59|450.69|446.59|450.68|446.58|2
1634127180000|2021-10-13 12:13:00|450.64|446.54|450.71|446.61|450.72|446.62|450.64|446.54|9
1634127190000|2021-10-13 12:13:10|450.72|446.62|450.71|446.61|450.72|446.62|450.7|446.6|10
1634127210000|2021-10-13 12:13:30|450.7|446.6|450.71|446.61|450.71|446.61|450.7|446.6|2
1634127220000|2021-10-13 12:13:40|450.72|446.62|450.72|446.62|450.72|446.62|450.68|446.58|8
1634127230000|2021-10-13 12:13:50|450.71|446.61|450.72|446.62|450.72|446.62|450.69|446.59|12
1634127240000|2021-10-13 12:14:00|450.83|446.73|450.8|446.7|450.92|446.82|450.72|446.62|8
1634127250000|2021-10-13 12:14:10|450.85|446.75|450.8|446.7|450.85|446.75|450.8|446.7|2
1634127260000|2021-10-13 12:14:20|450.9|446.8|450.95|446.85|451|446.9|450.84|446.74|6
1634127270000|2021-10-13 12:14:30|450.98|446.88|451|446.9|451.1|447|450.96|446.86|7
1634127280000|2021-10-13 12:14:40|450.9|446.8|450.82|446.72|450.9|446.8|450.82|446.72|2
1634127290000|2021-10-13 12:14:50|450.8|446.7|450.69|446.59|450.8|446.7|450.66|446.56|10
1634127300000|2021-10-13 12:15:00|450.67|446.57|450.73|446.63|450.74|446.64|450.67|446.57|10
1634127310000|2021-10-13 12:15:10|450.75|446.65|450.8|446.7|450.8|446.7|450.73|446.63|5
1634127320000|2021-10-13 12:15:20|450.78|446.68|450.74|446.64|450.78|446.68|450.72|446.62|7
1634127330000|2021-10-13 12:15:30|450.72|446.62|450.72|446.62|450.78|446.68|450.66|446.56|12
1634127340000|2021-10-13 12:15:40|450.73|446.63|450.8|446.7|450.8|446.7|450.73|446.63|11
1634127350000|2021-10-13 12:15:50|450.76|446.66|450.78|446.68|450.78|446.68|450.7|446.6|13
1634127360000|2021-10-13 12:16:00|450.72|446.62|451|446.9|451|446.9|450.72|446.62|7
1634127370000|2021-10-13 12:16:10|451.01|446.91|451.04|446.94|451.12|447.02|451|446.9|6
1634127380000|2021-10-13 12:16:20|451.07|446.97|451|446.9|451.16|447.06|451|446.9|9
1634127390000|2021-10-13 12:16:30|450.97|446.87|451.05|446.95|451.1|447|450.97|446.87|6
1634127400000|2021-10-13 12:16:40|451|446.9|451|446.9|451.02|446.92|450.99|446.89|5
1634127410000|2021-10-13 12:16:50|450.95|446.85|450.9|446.8|450.95|446.85|450.9|446.8|2
1634127430000|2021-10-13 12:17:10|450.93|446.83|450.9|446.8|450.93|446.83|450.85|446.75|12
1634127440000|2021-10-13 12:17:20|450.95|446.85|450.6|446.5|450.95|446.85|450.6|446.5|20
1634127450000|2021-10-13 12:17:30|450.68|446.58|450.66|446.56|450.68|446.58|450.6|446.5|8
1634127460000|2021-10-13 12:17:40|450.56|446.46|450.5|446.4|450.56|446.46|450.49|446.39|7
1634127470000|2021-10-13 12:17:50|450.49|446.39|450.41|446.31|450.5|446.4|450.35|446.25|13
1634127480000|2021-10-13 12:18:00|450.43|446.33|450.37|446.27|450.5|446.4|450.36|446.26|11
1634127490000|2021-10-13 12:18:10|450.36|446.26|450.11|446.01|450.38|446.28|450.11|446.01|15
1634127500000|2021-10-13 12:18:20|450.09|445.99|449.88|445.78|450.11|446.01|449.87|445.77|20
1634127510000|2021-10-13 12:18:30|449.86|445.76|450|445.9|450|445.9|449.8|445.7|9
1634127520000|2021-10-13 12:18:40|450.01|445.91|449.73|445.63|450.01|445.91|449.68|445.58|12
1634127530000|2021-10-13 12:18:50|449.65|445.55|449.6|445.5|449.65|445.55|449.5|445.4|6
1634127540000|2021-10-13 12:19:00|449.55|445.45|449.5|445.4|449.55|445.45|449.49|445.39|8
1634127550000|2021-10-13 12:19:10|449.54|445.44|449.5|445.4|449.55|445.45|449.4|445.3|14
1634127560000|2021-10-13 12:19:20|449.45|445.35|449.4|445.3|449.45|445.35|449.4|445.3|2
1634127570000|2021-10-13 12:19:30|449.35|445.25|449.6|445.5|449.66|445.56|449.25|445.15|8
1634127580000|2021-10-13 12:19:40|449.63|445.53|449.79|445.69|449.8|445.7|449.63|445.53|18
1634127590000|2021-10-13 12:19:50|449.8|445.7|450.27|446.17|450.35|446.25|449.78|445.68|15
1634127600000|2021-10-13 12:20:00|450.25|446.15|450|445.9|450.25|446.15|450|445.9|6
1634127610000|2021-10-13 12:20:10|449.95|445.85|449.73|445.63|449.95|445.85|449.73|445.63|10
1634127620000|2021-10-13 12:20:20|449.72|445.62|449.65|445.55|449.72|445.62|449.6|445.5|8
1634127630000|2021-10-13 12:20:30|449.6|445.5|449.55|445.45|449.62|445.52|449.5|445.4|8
1634127640000|2021-10-13 12:20:40|449.5|445.4|449.66|445.56|449.66|445.56|449.5|445.4|3
1634127660000|2021-10-13 12:21:00|449.61|445.51|449.65|445.55|449.8|445.7|449.6|445.5|10
1634127670000|2021-10-13 12:21:10|449.6|445.5|449.56|445.46|449.65|445.55|449.5|445.4|10
1634127680000|2021-10-13 12:21:20|449.5|445.4|449.33|445.23|449.65|445.55|449.33|445.23|9
1634127690000|2021-10-13 12:21:30|449.32|445.22|449.35|445.25|449.4|445.3|449.3|445.2|7
1634127700000|2021-10-13 12:21:40|449.37|445.27|449.4|445.3|449.4|445.3|449.3|445.2|12
1634127710000|2021-10-13 12:21:50|449.35|445.25|449.15|445.05|449.35|445.25|449.15|445.05|8
1634127720000|2021-10-13 12:22:00|449.07|444.97|448.95|444.85|449.15|445.05|448.95|444.85|5
1634127730000|2021-10-13 12:22:10|448.9|444.8|448.7|444.6|448.9|444.8|448.7|444.6|7
1634127740000|2021-10-13 12:22:20|448.75|444.65|448.6|444.5|448.75|444.65|448.6|444.5|6
1634127750000|2021-10-13 12:22:30|448.61|444.51|448.5|444.4|448.61|444.51|448.5|444.4|6
1634127760000|2021-10-13 12:22:40|448.6|444.5|448.73|444.63|448.8|444.7|448.6|444.5|7
1634127770000|2021-10-13 12:22:50|448.74|444.64|448|443.9|448.74|444.64|447.9|443.8|24
1634127780000|2021-10-13 12:23:00|447.95|443.85|447.71|443.61|447.95|443.85|447.54|443.44|17
1634127790000|2021-10-13 12:23:10|447.63|443.53|447.95|443.85|447.95|443.85|447.6|443.5|14
1634127800000|2021-10-13 12:23:20|448|443.9|447.99|443.89|448.03|443.93|447.9|443.8|9
1634127810000|2021-10-13 12:23:30|448.1|444|448.18|444.08|448.3|444.2|448.1|444|15
1634127820000|2021-10-13 12:23:40|448.19|444.09|448.8|444.7|448.83|444.73|448.19|444.09|16
1634127830000|2021-10-13 12:23:50|448.81|444.71|448.73|444.63|448.95|444.85|448.73|444.63|12
1634127840000|2021-10-13 12:24:00|448.75|444.65|448.54|444.44|448.75|444.65|448.47|444.37|19
1634127850000|2021-10-13 12:24:10|448.43|444.33|448.43|444.33|448.43|444.33|448.43|444.33|1
1634127860000|2021-10-13 12:24:20|448.38|444.28|448.05|443.95|448.39|444.29|448.05|443.95|10
1634127870000|2021-10-13 12:24:30|448.11|444.01|448.2|444.1|448.23|444.13|447.87|443.77|12
1634127880000|2021-10-13 12:24:40|448.15|444.05|448.15|444.05|448.15|444.05|448.15|444.05|1
1634127890000|2021-10-13 12:24:50|448.1|444|448.48|444.38|448.48|444.38|448.1|444|11
1634127900000|2021-10-13 12:25:00|448.45|444.35|448.57|444.47|448.57|444.47|448.4|444.3|18
1634127910000|2021-10-13 12:25:10|448.5|444.4|448.8|444.7|448.8|444.7|448.5|444.4|6
1634127920000|2021-10-13 12:25:20|448.91|444.81|448.87|444.77|448.91|444.81|448.86|444.76|4
1634127930000|2021-10-13 12:25:30|448.91|444.81|449.05|444.95|449.05|444.95|448.85|444.75|13
1634127940000|2021-10-13 12:25:40|449.14|445.04|449.12|445.02|449.14|445.04|449.1|445|8
1634127950000|2021-10-13 12:25:50|449.13|445.03|449.12|445.02|449.17|445.07|449.1|445|22
1634127960000|2021-10-13 12:26:00|449.11|445.01|448.95|444.85|449.11|445.01|448.95|444.85|6
1634127970000|2021-10-13 12:26:10|448.85|444.75|448.75|444.65|448.85|444.75|448.75|444.65|3
1634127980000|2021-10-13 12:26:20|448.7|444.6|448.5|444.4|448.7|444.6|448.5|444.4|4
1634127990000|2021-10-13 12:26:30|448.45|444.35|448.45|444.35|448.45|444.35|448.45|444.35|1
1634128000000|2021-10-13 12:26:40|448.41|444.31|448.33|444.23|448.43|444.33|448.33|444.23|5
1634128010000|2021-10-13 12:26:50|448.38|444.28|448.3|444.2|448.38|444.28|448.3|444.2|4
1634128020000|2021-10-13 12:27:00|448.55|444.45|448.53|444.43|448.55|444.45|448.5|444.4|6
1634128030000|2021-10-13 12:27:10|448.54|444.44|448.88|444.78|448.88|444.78|448.54|444.44|19
1634128040000|2021-10-13 12:27:20|448.87|444.77|448.87|444.77|448.89|444.79|448.85|444.75|7
1634128050000|2021-10-13 12:27:30|448.82|444.72|448.77|444.67|448.87|444.77|448.77|444.67|14
1634128060000|2021-10-13 12:27:40|448.79|444.69|448.81|444.71|448.81|444.71|448.78|444.68|4
1634128070000|2021-10-13 12:27:50|448.76|444.66|448.55|444.45|448.76|444.66|448.4|444.3|16
1634128080000|2021-10-13 12:28:00|448.47|444.37|448.55|444.45|448.56|444.46|448.44|444.34|5
1634128090000|2021-10-13 12:28:10|448.68|444.58|448.65|444.55|448.74|444.64|448.6|444.5|6
1634128100000|2021-10-13 12:28:20|448.57|444.47|448.55|444.45|448.57|444.47|448.55|444.45|2
1634128120000|2021-10-13 12:28:40|448.59|444.49|448.59|444.49|448.59|444.49|448.59|444.49|1
1634128130000|2021-10-13 12:28:50|448.6|444.5|448.2|444.1|448.6|444.5|448.2|444.1|8
1634128140000|2021-10-13 12:29:00|448.19|444.09|448.35|444.25|448.35|444.25|448.16|444.06|4
1634128150000|2021-10-13 12:29:10|448.4|444.3|448.6|444.5|448.6|444.5|448.4|444.3|5
1634128160000|2021-10-13 12:29:20|448.7|444.6|448.6|444.5|448.75|444.65|448.6|444.5|8
1634128170000|2021-10-13 12:29:30|448.5|444.4|448.5|444.4|448.54|444.44|448.5|444.4|3
1634128200000|2021-10-13 12:30:00|448.44|444.34|448.24|444.14|448.45|444.35|448.2|444.1|14
1634128210000|2021-10-13 12:30:10|448.2|444.1|448.4|444.3|448.4|444.3|448.15|444.05|9
1634128220000|2021-10-13 12:30:20|448.42|444.32|448.44|444.34|448.44|444.34|448.42|444.32|2
1634128230000|2021-10-13 12:30:30|448.54|444.44|448.9|444.8|448.92|444.82|448.54|444.44|12
1634128240000|2021-10-13 12:30:40|449.02|444.92|449.21|445.11|449.21|445.11|449.01|444.91|7
1634128250000|2021-10-13 12:30:50|449.27|445.17|449.22|445.12|449.27|445.17|449.17|445.07|10
1634128260000|2021-10-13 12:31:00|449.2|445.1|449.17|445.07|449.21|445.11|449.17|445.07|8
1634128270000|2021-10-13 12:31:10|449.19|445.09|449.16|445.06|449.19|445.09|449.1|445|10
1634128280000|2021-10-13 12:31:20|449.18|445.08|449.1|445|449.19|445.09|449.1|445|3
1634128290000|2021-10-13 12:31:30|449.12|445.02|449.12|445.02|449.14|445.04|449.09|444.99|7
1634128300000|2021-10-13 12:31:40|449.1|445|449.29|445.19|449.29|445.19|449.1|445|5
1634128310000|2021-10-13 12:31:50|449.25|445.15|449.4|445.3|449.43|445.33|449.25|445.15|5
1634128320000|2021-10-13 12:32:00|449.3|445.2|449.41|445.31|449.41|445.31|449.3|445.2|6
1634128330000|2021-10-13 12:32:10|449.4|445.3|449.46|445.36|449.65|445.55|449.4|445.3|7
1634128340000|2021-10-13 12:32:20|449.6|445.5|449.6|445.5|449.6|445.5|449.4|445.3|9
1634128350000|2021-10-13 12:32:30|449.65|445.55|449.66|445.56|449.67|445.57|449.59|445.49|11
1634128360000|2021-10-13 12:32:40|449.65|445.55|449.65|445.55|449.65|445.55|449.65|445.55|1
1634128370000|2021-10-13 12:32:50|449.66|445.56|449.64|445.54|449.66|445.56|449.64|445.54|2
1634128380000|2021-10-13 12:33:00|449.63|445.53|449.73|445.63|449.73|445.63|449.63|445.53|2
1634128390000|2021-10-13 12:33:10|449.65|445.55|449.75|445.65|449.76|445.66|449.64|445.54|6
1634128400000|2021-10-13 12:33:20|449.73|445.63|449.55|445.45|449.73|445.63|449.55|445.45|5
1634128410000|2021-10-13 12:33:30|449.56|445.46|449.35|445.25|449.56|445.46|449.35|445.25|4
1634128420000|2021-10-13 12:33:40|449.3|445.2|449.11|445.01|449.3|445.2|449.11|445.01|11
1634128430000|2021-10-13 12:33:50|449.06|444.96|448.95|444.85|449.06|444.96|448.95|444.85|7
1634128440000|2021-10-13 12:34:00|448.9|444.8|449.05|444.95|449.1|445|448.9|444.8|8
1634128450000|2021-10-13 12:34:10|448.9|444.8|448.8|444.7|448.9|444.8|448.8|444.7|5
1634128460000|2021-10-13 12:34:20|448.74|444.64|448.8|444.7|448.84|444.74|448.73|444.63|6
1634128470000|2021-10-13 12:34:30|448.75|444.65|448.65|444.55|448.75|444.65|448.65|444.55|3
1634128480000|2021-10-13 12:34:40|448.7|444.6|448.65|444.55|448.75|444.65|448.65|444.55|6
1634128490000|2021-10-13 12:34:50|448.6|444.5|448.4|444.3|448.6|444.5|448.4|444.3|4
1634128500000|2021-10-13 12:35:00|448.45|444.35|448.75|444.65|448.75|444.65|448.37|444.27|11
1634128510000|2021-10-13 12:35:10|448.71|444.61|448.8|444.7|448.95|444.85|448.7|444.6|7
1634128520000|2021-10-13 12:35:20|448.82|444.72|449|444.9|449|444.9|448.82|444.72|9
1634128530000|2021-10-13 12:35:30|449.02|444.92|449.1|445|449.1|445|449|444.9|4
1634128540000|2021-10-13 12:35:40|449|444.9|449|444.9|449|444.9|449|444.9|1
1634128550000|2021-10-13 12:35:50|448.96|444.86|448.75|444.65|448.97|444.87|448.74|444.64|10
1634128570000|2021-10-13 12:36:10|448.7|444.6|448.7|444.6|448.7|444.6|448.57|444.47|5
1634128580000|2021-10-13 12:36:20|448.65|444.55|448.9|444.8|448.9|444.8|448.65|444.55|8
1634128590000|2021-10-13 12:36:30|448.91|444.81|448.9|444.8|449.12|445.02|448.9|444.8|13
1634128600000|2021-10-13 12:36:40|449|444.9|449.25|445.15|449.25|445.15|448.9|444.8|9
1634128610000|2021-10-13 12:36:50|449.2|445.1|449.15|445.05|449.2|445.1|449.15|445.05|4
1634128620000|2021-10-13 12:37:00|449.1|445|448.85|444.75|449.1|445|448.85|444.75|6
1634128630000|2021-10-13 12:37:10|448.8|444.7|448.8|444.7|448.9|444.8|448.8|444.7|4
1634128650000|2021-10-13 12:37:30|448.75|444.65|448.6|444.5|448.75|444.65|448.6|444.5|6
1634128660000|2021-10-13 12:37:40|448.67|444.57|448.7|444.6|448.8|444.7|448.6|444.5|5
1634128670000|2021-10-13 12:37:50|448.75|444.65|448.75|444.65|448.75|444.65|448.75|444.65|1
1634128680000|2021-10-13 12:38:00|448.73|444.63|448.71|444.61|448.76|444.66|448.71|444.61|9
1634128690000|2021-10-13 12:38:10|448.72|444.62|449.01|444.91|449.03|444.93|448.71|444.61|15
1634128700000|2021-10-13 12:38:20|449.03|444.93|449.02|444.92|449.03|444.93|449.02|444.92|2
1634128710000|2021-10-13 12:38:30|449|444.9|449|444.9|449|444.9|448.97|444.87|3
1634128720000|2021-10-13 12:38:40|448.9|444.8|448.85|444.75|448.9|444.8|448.85|444.75|2
1634128730000|2021-10-13 12:38:50|448.8|444.7|448.8|444.7|448.8|444.7|448.8|444.7|1
1634128740000|2021-10-13 12:39:00|448.78|444.68|448.65|444.55|448.8|444.7|448.65|444.55|5
1634128760000|2021-10-13 12:39:20|448.6|444.5|448.25|444.15|448.6|444.5|448.25|444.15|6
1634128770000|2021-10-13 12:39:30|448.3|444.2|448.17|444.07|448.37|444.27|448.17|444.07|6
1634128780000|2021-10-13 12:39:40|448.15|444.05|448|443.9|448.15|444.05|448|443.9|8
1634128790000|2021-10-13 12:39:50|448.07|443.97|448.2|444.1|448.2|444.1|448|443.9|6
1634128800000|2021-10-13 12:40:00|448.17|444.07|448.2|444.1|448.2|444.1|448.1|444|5
1634128810000|2021-10-13 12:40:10|448.25|444.15|448.4|444.3|448.4|444.3|448.25|444.15|7
1634128820000|2021-10-13 12:40:20|448.37|444.27|448.22|444.12|448.37|444.27|448.15|444.05|7
1634128830000|2021-10-13 12:40:30|448.2|444.1|448.23|444.13|448.26|444.16|448.16|444.06|19
1634128840000|2021-10-13 12:40:40|448.25|444.15|448.1|444|448.25|444.15|448.05|443.95|14
1634128850000|2021-10-13 12:40:50|448.12|444.02|448.2|444.1|448.2|444.1|448.1|444|9
1634128860000|2021-10-13 12:41:00|448.23|444.13|448.06|443.96|448.32|444.22|448.06|443.96|11
1634128870000|2021-10-13 12:41:10|448.05|443.95|447.95|443.85|448.05|443.95|447.95|443.85|3
1634128880000|2021-10-13 12:41:20|448|443.9|448|443.9|448.07|443.97|447.95|443.85|6
1634128890000|2021-10-13 12:41:30|448.03|443.93|448.2|444.1|448.25|444.15|448.03|443.93|5
1634128900000|2021-10-13 12:41:40|448.24|444.14|448.2|444.1|448.24|444.14|448.2|444.1|2
1634128910000|2021-10-13 12:41:50|448.25|444.15|448.25|444.15|448.25|444.15|448.25|444.15|1
1634128920000|2021-10-13 12:42:00|448.3|444.2|448.2|444.1|448.3|444.2|448.2|444.1|5
1634128940000|2021-10-13 12:42:20|448.25|444.15|448.2|444.1|448.32|444.22|448.2|444.1|3
1634128950000|2021-10-13 12:42:30|448.21|444.11|448.27|444.17|448.3|444.2|448.21|444.11|3
1634128960000|2021-10-13 12:42:40|448.17|444.07|447.55|443.45|448.17|444.07|447.55|443.45|19
1634128970000|2021-10-13 12:42:50|447.65|443.55|447.9|443.8|448.04|443.94|447.5|443.4|25
1634128980000|2021-10-13 12:43:00|448|443.9|448.12|444.02|448.26|444.16|448|443.9|13
1634128990000|2021-10-13 12:43:10|448.1|444|447.95|443.85|448.1|444|447.93|443.83|15
1634129000000|2021-10-13 12:43:20|447.87|443.77|447.95|443.85|447.95|443.85|447.87|443.77|6
1634129010000|2021-10-13 12:43:30|447.92|443.82|447.92|443.82|447.92|443.82|447.8|443.7|9
1634129020000|2021-10-13 12:43:40|447.89|443.79|448.08|443.98|448.08|443.98|447.89|443.79|5
1634129030000|2021-10-13 12:43:50|448.1|444|448.12|444.02|448.21|444.11|448.01|443.91|8
1634129040000|2021-10-13 12:44:00|448.14|444.04|448.03|443.93|448.14|444.04|447.95|443.85|10
1634129050000|2021-10-13 12:44:10|448.04|443.94|447.85|443.75|448.04|443.94|447.85|443.75|12
1634129060000|2021-10-13 12:44:20|447.78|443.68|447.9|443.8|447.9|443.8|447.75|443.65|9
1634129070000|2021-10-13 12:44:30|447.92|443.82|447.92|443.82|447.92|443.82|447.92|443.82|1
1634129090000|2021-10-13 12:44:50|447.84|443.74|447.76|443.66|447.86|443.76|447.76|443.66|8
1634129100000|2021-10-13 12:45:00|447.81|443.71|447.84|443.74|447.86|443.76|447.81|443.71|5
1634129110000|2021-10-13 12:45:10|447.86|443.76|448.46|444.36|448.46|444.36|447.83|443.73|11
1634129120000|2021-10-13 12:45:20|448.44|444.34|448.41|444.31|448.47|444.37|448.38|444.28|17
1634129130000|2021-10-13 12:45:30|448.4|444.3|447.76|443.66|448.4|444.3|447.65|443.55|20
1634129140000|2021-10-13 12:45:40|447.75|443.65|447.9|443.8|447.9|443.8|447.65|443.55|8
1634129150000|2021-10-13 12:45:50|447.95|443.85|448.29|444.19|448.29|444.19|447.73|443.63|23
1634129160000|2021-10-13 12:46:00|448.21|444.11|448.6|444.5|448.8|444.7|448.21|444.11|16
1634129170000|2021-10-13 12:46:10|448.65|444.55|448.8|444.7|448.8|444.7|448.6|444.5|5
1634129180000|2021-10-13 12:46:20|448.82|444.72|449.35|445.25|449.35|445.25|448.82|444.72|9
1634129190000|2021-10-13 12:46:30|449.44|445.34|449.55|445.45|450.13|446.03|449.44|445.34|22
1634129200000|2021-10-13 12:46:40|449.45|445.35|448.7|444.6|449.45|445.35|448.55|444.45|23
1634129210000|2021-10-13 12:46:50|448.65|444.55|448.75|444.65|448.76|444.66|448.52|444.42|22
1634129220000|2021-10-13 12:47:00|448.81|444.71|448.66|444.56|448.81|444.71|448.65|444.55|14
1634129230000|2021-10-13 12:47:10|448.65|444.55|448.8|444.7|448.8|444.7|448.65|444.55|5
1634129240000|2021-10-13 12:47:20|448.81|444.71|448.81|444.71|448.81|444.71|448.66|444.56|11
1634129250000|2021-10-13 12:47:30|448.86|444.76|449.5|445.4|449.5|445.4|448.86|444.76|11
1634129260000|2021-10-13 12:47:40|449.55|445.45|449.21|445.11|449.55|445.45|449.2|445.1|13
1634129270000|2021-10-13 12:47:50|449.22|445.12|449.09|444.99|449.23|445.13|449.06|444.96|18
1634129280000|2021-10-13 12:48:00|449.07|444.97|448.7|444.6|449.07|444.97|448.5|444.4|17
1634129290000|2021-10-13 12:48:10|448.71|444.61|448.81|444.71|448.89|444.79|448.7|444.6|13
1634129300000|2021-10-13 12:48:20|448.8|444.7|448.7|444.6|448.84|444.74|448.65|444.55|8
1634129310000|2021-10-13 12:48:30|448.6|444.5|448.8|444.7|448.8|444.7|448.56|444.46|18
1634129320000|2021-10-13 12:48:40|448.75|444.65|448.59|444.49|448.75|444.65|448.58|444.48|8
1634129330000|2021-10-13 12:48:50|448.48|444.38|448.61|444.51|448.63|444.53|448.48|444.38|6
1634129340000|2021-10-13 12:49:00|448.6|444.5|448.6|444.5|448.79|444.69|448.6|444.5|10
1634129350000|2021-10-13 12:49:10|448.69|444.59|448.64|444.54|448.8|444.7|448.59|444.49|14
1634129360000|2021-10-13 12:49:20|448.6|444.5|448.5|444.4|448.6|444.5|448.5|444.4|11
1634129370000|2021-10-13 12:49:30|448.52|444.42|448.4|444.3|448.6|444.5|448.35|444.25|18
1634129380000|2021-10-13 12:49:40|448.41|444.31|448.4|444.3|448.41|444.31|448.35|444.25|10
1634129390000|2021-10-13 12:49:50|448.37|444.27|448.4|444.3|448.4|444.3|448.37|444.27|4
1634129400000|2021-10-13 12:50:00|448.41|444.31|448.49|444.39|448.6|444.5|448.41|444.31|12
1634129410000|2021-10-13 12:50:10|448.43|444.33|448.3|444.2|448.43|444.33|448.24|444.14|9
1634129420000|2021-10-13 12:50:20|448.31|444.21|448.39|444.29|448.42|444.32|448.3|444.2|9
1634129430000|2021-10-13 12:50:30|448.37|444.27|448.3|444.2|448.45|444.35|448.3|444.2|12
1634129440000|2021-10-13 12:50:40|448.25|444.15|448.41|444.31|448.41|444.31|448.25|444.15|8
1634129450000|2021-10-13 12:50:50|448.4|444.3|448.3|444.2|448.4|444.3|448.3|444.2|3
1634129460000|2021-10-13 12:51:00|448.33|444.23|448.3|444.2|448.33|444.23|448.3|444.2|2
1634129470000|2021-10-13 12:51:10|448.31|444.21|448.59|444.49|448.59|444.49|448.31|444.21|7
1634129480000|2021-10-13 12:51:20|448.58|444.48|448.7|444.6|448.7|444.6|448.5|444.4|11
1634129490000|2021-10-13 12:51:30|448.69|444.59|448.7|444.6|448.7|444.6|448.6|444.5|6
1634129500000|2021-10-13 12:51:40|448.71|444.61|448.85|444.75|448.88|444.78|448.7|444.6|16
1634129510000|2021-10-13 12:51:50|448.87|444.77|449|444.9|449.06|444.96|448.87|444.77|15
1634129520000|2021-10-13 12:52:00|448.97|444.87|449|444.9|449.04|444.94|448.97|444.87|7
1634129530000|2021-10-13 12:52:10|449.03|444.93|449.03|444.93|449.08|444.98|449.03|444.93|4
1634129540000|2021-10-13 12:52:20|449|444.9|449.09|444.99|449.1|445|449|444.9|6
1634129550000|2021-10-13 12:52:30|449.1|445|449.02|444.92|449.1|445|449.02|444.92|5
1634129560000|2021-10-13 12:52:40|449.01|444.91|448.8|444.7|449.01|444.91|448.8|444.7|11
1634129570000|2021-10-13 12:52:50|448.78|444.68|448.75|444.65|448.8|444.7|448.75|444.65|6
1634129580000|2021-10-13 12:53:00|448.79|444.69|448.9|444.8|448.9|444.8|448.79|444.69|6
1634129590000|2021-10-13 12:53:10|448.91|444.81|449|444.9|449.01|444.91|448.91|444.81|5
1634129600000|2021-10-13 12:53:20|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1634129610000|2021-10-13 12:53:30|448.94|444.84|448.89|444.79|448.94|444.84|448.88|444.78|4
1634129620000|2021-10-13 12:53:40|448.8|444.7|448.9|444.8|448.9|444.8|448.8|444.7|3
1634129630000|2021-10-13 12:53:50|448.92|444.82|449.25|445.15|449.25|445.15|448.92|444.82|11
1634129640000|2021-10-13 12:54:00|449.2|445.1|449.1|445|449.2|445.1|449.07|444.97|7
1634129650000|2021-10-13 12:54:10|449.07|444.97|449.07|444.97|449.07|444.97|449.03|444.93|3
1634129660000|2021-10-13 12:54:20|449.1|445|449.1|445|449.1|445|449.1|445|1
1634129670000|2021-10-13 12:54:30|449.06|444.96|449.15|445.05|449.2|445.1|449.06|444.96|4
1634129680000|2021-10-13 12:54:40|449.13|445.03|449.13|445.03|449.13|445.03|449.13|445.03|1
1634129690000|2021-10-13 12:54:50|449.15|445.05|449.3|445.2|449.3|445.2|449.15|445.05|5
1634129700000|2021-10-13 12:55:00|449.4|445.3|449.4|445.3|449.42|445.32|449.4|445.3|3
1634129710000|2021-10-13 12:55:10|449.24|445.14|449.41|445.31|449.41|445.31|449.24|445.14|5
1634129720000|2021-10-13 12:55:20|449.4|445.3|449.8|445.7|450.05|445.95|449.4|445.3|12
1634129730000|2021-10-13 12:55:30|449.85|445.75|449.94|445.84|449.99|445.89|449.75|445.65|18
1634129740000|2021-10-13 12:55:40|449.96|445.86|449.76|445.66|450.34|446.24|449.76|445.66|23
1634129750000|2021-10-13 12:55:50|449.87|445.77|449.95|445.85|450.02|445.92|449.8|445.7|16
1634129760000|2021-10-13 12:56:00|449.96|445.86|450.12|446.02|450.17|446.07|449.95|445.85|9
1634129770000|2021-10-13 12:56:10|450.15|446.05|450.53|446.43|450.53|446.43|450.15|446.05|13
1634129780000|2021-10-13 12:56:20|450.6|446.5|450.85|446.75|450.85|446.75|450.5|446.4|15
1634129790000|2021-10-13 12:56:30|450.87|446.77|451.15|447.05|451.27|447.17|450.8|446.7|16
1634129800000|2021-10-13 12:56:40|451.2|447.1|451.2|447.1|451.48|447.38|451.18|447.08|23
1634129810000|2021-10-13 12:56:50|451.22|447.12|451.45|447.35|451.45|447.35|451.09|446.99|23
1634129820000|2021-10-13 12:57:00|451.4|447.3|450.95|446.85|451.4|447.3|450.9|446.8|16
1634129830000|2021-10-13 12:57:10|450.91|446.81|450.9|446.8|450.91|446.81|450.6|446.5|14
1634129840000|2021-10-13 12:57:20|450.85|446.75|451.32|447.22|451.4|447.3|450.85|446.75|17
1634129850000|2021-10-13 12:57:30|451.3|447.2|451.46|447.36|451.56|447.46|451.25|447.15|21
1634129860000|2021-10-13 12:57:40|451.45|447.35|451.1|447|451.45|447.35|451.1|447|13
1634129870000|2021-10-13 12:57:50|451.09|446.99|451|446.9|451.14|447.04|450.95|446.85|7
1634129880000|2021-10-13 12:58:00|451.05|446.95|450.7|446.6|451.05|446.95|450.7|446.6|11
1634129890000|2021-10-13 12:58:10|450.78|446.68|450.56|446.46|450.78|446.68|450.56|446.46|9
1634129900000|2021-10-13 12:58:20|450.57|446.47|450.4|446.3|450.6|446.5|450.4|446.3|30
1634129910000|2021-10-13 12:58:30|450.35|446.25|450.34|446.24|450.39|446.29|450.15|446.05|6
1634129920000|2021-10-13 12:58:40|450.35|446.25|450.6|446.5|450.65|446.55|450.3|446.2|10
1634129930000|2021-10-13 12:58:50|450.62|446.52|450.8|446.7|450.8|446.7|450.6|446.5|10
1634129940000|2021-10-13 12:59:00|450.82|446.72|451.05|446.95|451.05|446.95|450.82|446.72|8
1634129950000|2021-10-13 12:59:10|451.06|446.96|451.13|447.03|451.13|447.03|451|446.9|12
1634129960000|2021-10-13 12:59:20|451.17|447.07|451.6|447.5|451.6|447.5|451.17|447.07|14
1634129970000|2021-10-13 12:59:30|451.54|447.44|451.65|447.55|451.81|447.71|451.53|447.43|23
1634129980000|2021-10-13 12:59:40|451.66|447.56|451.9|447.8|451.92|447.82|451.66|447.56|18
1634129990000|2021-10-13 12:59:50|451.88|447.78|451.64|447.54|451.88|447.78|451.59|447.49|9
1634130000000|2021-10-13 13:00:00|451.6|447.5|451.53|447.43|451.6|447.5|451.52|447.42|9
1634130010000|2021-10-13 13:00:10|451.52|447.42|451.35|447.25|451.54|447.44|451.35|447.25|10
1634130020000|2021-10-13 13:00:20|451.37|447.27|451.2|447.1|451.37|447.27|451.15|447.05|13
1634130030000|2021-10-13 13:00:30|451.15|447.05|451|446.9|451.15|447.05|451|446.9|9
1634130040000|2021-10-13 13:00:40|450.96|446.86|450.96|446.86|451.1|447|450.92|446.82|11
1634130050000|2021-10-13 13:00:50|450.87|446.77|451|446.9|451|446.9|450.87|446.77|7
1634130060000|2021-10-13 13:01:00|451.03|446.93|451.3|447.2|451.3|447.2|450.97|446.87|11
1634130070000|2021-10-13 13:01:10|451.32|447.22|451.22|447.12|451.4|447.3|451.16|447.06|14
1634130080000|2021-10-13 13:01:20|451.21|447.11|451.25|447.15|451.34|447.24|451.2|447.1|11
1634130090000|2021-10-13 13:01:30|451.37|447.27|451.5|447.4|451.5|447.4|451.3|447.2|10
1634130100000|2021-10-13 13:01:40|451.7|447.6|451.85|447.75|451.9|447.8|451.68|447.58|8
1634130110000|2021-10-13 13:01:50|451.75|447.65|451.76|447.66|451.76|447.66|451.69|447.59|7
1634130120000|2021-10-13 13:02:00|451.83|447.73|451.9|447.8|452|447.9|451.76|447.66|7
1634130130000|2021-10-13 13:02:10|451.87|447.77|452.2|448.1|452.23|448.13|451.87|447.77|18
1634130140000|2021-10-13 13:02:20|452.21|448.11|452.04|447.94|452.21|448.11|452.03|447.93|13
1634130150000|2021-10-13 13:02:30|452.11|448.01|452.11|448.01|452.2|448.1|452.07|447.97|18
1634130160000|2021-10-13 13:02:40|452.15|448.05|452|447.9|452.15|448.05|452|447.9|17
1634130170000|2021-10-13 13:02:50|451.95|447.85|451.6|447.5|451.95|447.85|451.6|447.5|5
1634130180000|2021-10-13 13:03:00|451.62|447.52|451.85|447.75|451.94|447.84|451.6|447.5|19
1634130190000|2021-10-13 13:03:10|451.86|447.76|451.33|447.23|451.88|447.78|451.33|447.23|12
1634130200000|2021-10-13 13:03:20|451.3|447.2|451.4|447.3|451.54|447.44|451.3|447.2|13
1634130210000|2021-10-13 13:03:30|451.42|447.32|451.41|447.31|451.42|447.32|451.4|447.3|4
1634130220000|2021-10-13 13:03:40|451.4|447.3|451.46|447.36|451.62|447.52|451.4|447.3|24
1634130230000|2021-10-13 13:03:50|451.38|447.28|451.3|447.2|451.38|447.28|450.94|446.84|14
1634130240000|2021-10-13 13:04:00|451.4|447.3|451.4|447.3|451.45|447.35|451.3|447.2|10
1634130250000|2021-10-13 13:04:10|451.45|447.35|451.44|447.34|451.49|447.39|451.35|447.25|14
1634130260000|2021-10-13 13:04:20|451.41|447.31|451.1|447|451.41|447.31|451.1|447|11
1634130270000|2021-10-13 13:04:30|451.11|447.01|451.05|446.95|451.11|447.01|451.05|446.95|7
1634130280000|2021-10-13 13:04:40|451|446.9|450.8|446.7|451|446.9|450.8|446.7|7
1634130290000|2021-10-13 13:04:50|450.81|446.71|450.85|446.75|450.95|446.85|450.8|446.7|10
1634130300000|2021-10-13 13:05:00|450.7|446.6|451.05|446.95|451.17|447.07|450.7|446.6|13
1634130310000|2021-10-13 13:05:10|451.03|446.93|451.2|447.1|451.2|447.1|451|446.9|15
1634130320000|2021-10-13 13:05:20|451.22|447.12|451.3|447.2|451.39|447.29|451.22|447.12|16
1634130330000|2021-10-13 13:05:30|451.31|447.21|451.37|447.27|451.37|447.27|451.28|447.18|5
1634130340000|2021-10-13 13:05:40|451.38|447.28|451.38|447.28|451.39|447.29|451.36|447.26|5
1634130350000|2021-10-13 13:05:50|451.37|447.27|451.05|446.95|451.41|447.31|451.05|446.95|20
1634130360000|2021-10-13 13:06:00|451|446.9|450.75|446.65|451|446.9|450.75|446.65|13
1634130370000|2021-10-13 13:06:10|450.7|446.6|450.6|446.5|450.76|446.66|450.59|446.49|9
1634130380000|2021-10-13 13:06:20|450.63|446.53|450.61|446.51|450.64|446.54|450.54|446.44|10
1634130390000|2021-10-13 13:06:30|450.76|446.66|450.72|446.62|450.76|446.66|450.56|446.46|11
1634130400000|2021-10-13 13:06:40|450.7|446.6|450.9|446.8|450.9|446.8|450.7|446.6|5
1634130410000|2021-10-13 13:06:50|451|446.9|451.02|446.92|451.02|446.92|450.99|446.89|5
1634130420000|2021-10-13 13:07:00|451.01|446.91|451.1|447|451.12|447.02|451.01|446.91|10
1634130430000|2021-10-13 13:07:10|451.12|447.02|450.95|446.85|451.12|447.02|450.95|446.85|10
1634130440000|2021-10-13 13:07:20|450.97|446.87|451.02|446.92|451.05|446.95|450.96|446.86|9
1634130450000|2021-10-13 13:07:30|451|446.9|450.98|446.88|451.07|446.97|450.98|446.88|16
1634130460000|2021-10-13 13:07:40|450.97|446.87|451.01|446.91|451.05|446.95|450.93|446.83|12
1634130470000|2021-10-13 13:07:50|451.04|446.94|451|446.9|451.04|446.94|451|446.9|12
1634130480000|2021-10-13 13:08:00|451.01|446.91|450.78|446.68|451.03|446.93|450.78|446.68|15
1634130490000|2021-10-13 13:08:10|450.77|446.67|450.85|446.75|450.85|446.75|450.7|446.6|9
1634130500000|2021-10-13 13:08:20|450.86|446.76|450.8|446.7|450.97|446.87|450.79|446.69|11
1634130510000|2021-10-13 13:08:30|450.82|446.72|450.7|446.6|450.82|446.72|450.7|446.6|7
1634130520000|2021-10-13 13:08:40|450.8|446.7|450.8|446.7|450.9|446.8|450.8|446.7|4
1634130530000|2021-10-13 13:08:50|450.82|446.72|450.5|446.4|450.82|446.72|450.5|446.4|8
1634130540000|2021-10-13 13:09:00|450.61|446.51|450.67|446.57|450.67|446.57|450.6|446.5|8
1634130550000|2021-10-13 13:09:10|450.68|446.58|450.71|446.61|450.71|446.61|450.68|446.58|8
1634130560000|2021-10-13 13:09:20|450.7|446.6|450.55|446.45|450.7|446.6|450.53|446.43|11
1634130570000|2021-10-13 13:09:30|450.57|446.47|450.43|446.33|450.57|446.47|450.39|446.29|14
1634130580000|2021-10-13 13:09:40|450.36|446.26|449.75|445.65|450.36|446.26|449.75|445.65|20
1634130590000|2021-10-13 13:09:50|449.8|445.7|449.92|445.82|450|445.9|449.8|445.7|6
1634130600000|2021-10-13 13:10:00|449.91|445.81|450.03|445.93|450.05|445.95|449.9|445.8|9
1634130610000|2021-10-13 13:10:10|450.01|445.91|449.86|445.76|450.01|445.91|449.86|445.76|9
1634130620000|2021-10-13 13:10:20|449.85|445.75|449.85|445.75|449.85|445.75|449.64|445.54|20
1634130630000|2021-10-13 13:10:30|449.84|445.74|449.73|445.63|449.88|445.78|449.68|445.58|22
1634130640000|2021-10-13 13:10:40|449.74|445.64|449.5|445.4|449.75|445.65|449.5|445.4|21
1634130650000|2021-10-13 13:10:50|449.49|445.39|449.55|445.45|449.58|445.48|449.46|445.36|16
1634130660000|2021-10-13 13:11:00|449.6|445.5|449.72|445.62|449.79|445.69|449.6|445.5|17
1634130670000|2021-10-13 13:11:10|449.73|445.63|449.95|445.85|450.02|445.92|449.7|445.6|13
1634130680000|2021-10-13 13:11:20|449.96|445.86|450.07|445.97|450.07|445.97|449.93|445.83|14
1634130690000|2021-10-13 13:11:30|450.08|445.98|450.4|446.3|450.4|446.3|450.08|445.98|10
1634130700000|2021-10-13 13:11:40|450.35|446.25|450.5|446.4|450.5|446.4|450.33|446.23|6
1634130710000|2021-10-13 13:11:50|450.4|446.3|450.4|446.3|450.4|446.3|450.3|446.2|7
1634130720000|2021-10-13 13:12:00|450.34|446.24|450.35|446.25|450.5|446.4|450.29|446.19|8
1634130730000|2021-10-13 13:12:10|450.4|446.3|450.4|446.3|450.4|446.3|450.4|446.3|1
1634130740000|2021-10-13 13:12:20|450.38|446.28|450.6|446.5|450.6|446.5|450.35|446.25|9
1634130750000|2021-10-13 13:12:30|450.55|446.45|450.5|446.4|450.6|446.5|450.46|446.36|5
1634130760000|2021-10-13 13:12:40|450.46|446.36|450.53|446.43|450.53|446.43|450.46|446.36|2
1634130770000|2021-10-13 13:12:50|450.5|446.4|450.5|446.4|450.54|446.44|450.38|446.28|6
1634130780000|2021-10-13 13:13:00|450.49|446.39|450.8|446.7|450.8|446.7|450.48|446.38|6
1634130790000|2021-10-13 13:13:10|450.75|446.65|450.5|446.4|450.75|446.65|450.5|446.4|5
1634130800000|2021-10-13 13:13:20|450.55|446.45|450.7|446.6|450.76|446.66|450.52|446.42|7
1634130810000|2021-10-13 13:13:30|450.71|446.61|451|446.9|451|446.9|450.71|446.61|6
1634130820000|2021-10-13 13:13:40|451.01|446.91|451|446.9|451.08|446.98|451|446.9|11
1634130830000|2021-10-13 13:13:50|450.97|446.87|451|446.9|451.01|446.91|450.95|446.85|7
1634130840000|2021-10-13 13:14:00|450.98|446.88|450.81|446.71|450.98|446.88|450.8|446.7|10
1634130850000|2021-10-13 13:14:10|450.82|446.72|450.97|446.87|451|446.9|450.8|446.7|12
1634130860000|2021-10-13 13:14:20|451|446.9|451.01|446.91|451.02|446.92|450.95|446.85|5
1634130870000|2021-10-13 13:14:30|451|446.9|450.96|446.86|451.01|446.91|450.95|446.85|8
1634130880000|2021-10-13 13:14:40|450.99|446.89|450.92|446.82|451.01|446.91|450.92|446.82|5
1634130890000|2021-10-13 13:14:50|450.95|446.85|450.97|446.87|451.03|446.93|450.95|446.85|8
1634130900000|2021-10-13 13:15:00|451|446.9|451.03|446.93|451.03|446.93|450.91|446.81|9
1634130910000|2021-10-13 13:15:10|450.99|446.89|451|446.9|451.03|446.93|450.97|446.87|11
1634130920000|2021-10-13 13:15:20|451.01|446.91|451.34|447.24|451.34|447.24|450.99|446.89|17
1634130930000|2021-10-13 13:15:30|451.23|447.13|451.37|447.27|451.54|447.44|451.23|447.13|21
1634130940000|2021-10-13 13:15:40|451.33|447.23|451.6|447.5|451.6|447.5|451.26|447.16|13
1634130950000|2021-10-13 13:15:50|451.5|447.4|451.53|447.43|451.6|447.5|451.5|447.4|9
1634130960000|2021-10-13 13:16:00|451.6|447.5|451.8|447.7|451.8|447.7|451.6|447.5|5
1634130970000|2021-10-13 13:16:10|451.75|447.65|451.8|447.7|451.8|447.7|451.75|447.65|4
1634130980000|2021-10-13 13:16:20|451.79|447.69|451.52|447.42|451.79|447.69|451.51|447.41|6
1634130990000|2021-10-13 13:16:30|451.58|447.48|451.31|447.21|451.59|447.49|451.28|447.18|9
1634131000000|2021-10-13 13:16:40|451.29|447.19|451.22|447.12|451.29|447.19|451.19|447.09|9
1634131010000|2021-10-13 13:16:50|451.26|447.16|451.25|447.15|451.33|447.23|451.25|447.15|5
1634131020000|2021-10-13 13:17:00|451.22|447.12|451.17|447.07|451.25|447.15|451.17|447.07|5
1634131030000|2021-10-13 13:17:10|451.2|447.1|451.31|447.21|451.32|447.22|451.2|447.1|8
1634131040000|2021-10-13 13:17:20|451.34|447.24|451.35|447.25|451.35|447.25|451.28|447.18|7
1634131050000|2021-10-13 13:17:30|451.36|447.26|451.29|447.19|451.36|447.26|451.28|447.18|5
1634131060000|2021-10-13 13:17:40|451.3|447.2|451.34|447.24|451.38|447.28|451.3|447.2|8
1634131070000|2021-10-13 13:17:50|451.35|447.25|451.28|447.18|451.37|447.27|451.25|447.15|7
1634131080000|2021-10-13 13:18:00|451.31|447.21|451.33|447.23|451.33|447.23|451.26|447.16|14
1634131090000|2021-10-13 13:18:10|451.3|447.2|451.44|447.34|451.44|447.34|451.26|447.16|10
1634131100000|2021-10-13 13:18:20|451.47|447.37|451.56|447.46|451.56|447.46|451.47|447.37|4
1634131110000|2021-10-13 13:18:30|451.58|447.48|451.6|447.5|451.65|447.55|451.58|447.48|4
1634131120000|2021-10-13 13:18:40|451.65|447.55|451.6|447.5|451.65|447.55|451.6|447.5|5
1634131130000|2021-10-13 13:18:50|451.61|447.51|451.4|447.3|451.61|447.51|451.4|447.3|5
1634131140000|2021-10-13 13:19:00|451.41|447.31|451.43|447.33|451.5|447.4|451.38|447.28|17
1634131150000|2021-10-13 13:19:10|451.41|447.31|451.36|447.26|451.44|447.34|451.36|447.26|12
1634131160000|2021-10-13 13:19:20|451.27|447.17|451.58|447.48|451.58|447.48|451.27|447.17|17
1634131170000|2021-10-13 13:19:30|451.52|447.42|451.6|447.5|451.62|447.52|451.52|447.42|7
1634131180000|2021-10-13 13:19:40|451.53|447.43|451.45|447.35|451.54|447.44|451.44|447.34|12
1634131190000|2021-10-13 13:19:50|451.42|447.32|451.3|447.2|451.42|447.32|451.3|447.2|8
1634131200000|2021-10-13 13:20:00|451.31|447.21|451.15|447.05|451.4|447.3|451.15|447.05|17
1634131210000|2021-10-13 13:20:10|451.11|447.01|451.2|447.1|451.2|447.1|451.1|447|7
1634131220000|2021-10-13 13:20:20|451.21|447.11|450.4|446.3|451.26|447.16|450.4|446.3|18
1634131230000|2021-10-13 13:20:30|450.25|446.15|450.6|446.5|450.6|446.5|450.05|445.95|25
1634131240000|2021-10-13 13:20:40|450.65|446.55|450.66|446.56|450.76|446.66|450.53|446.43|19
1634131250000|2021-10-13 13:20:50|450.65|446.55|450.67|446.57|450.89|446.79|450.65|446.55|16
1634131260000|2021-10-13 13:21:00|450.55|446.45|450.2|446.1|450.55|446.45|450.15|446.05|11
1634131270000|2021-10-13 13:21:10|450.25|446.15|450.05|445.95|450.3|446.2|449.95|445.85|22
1634131280000|2021-10-13 13:21:20|449.95|445.85|450|445.9|450.05|445.95|449.95|445.85|12
1634131290000|2021-10-13 13:21:30|450.05|445.95|450.2|446.1|450.35|446.25|450.05|445.95|17
1634131300000|2021-10-13 13:21:40|450.15|446.05|450.25|446.15|450.3|446.2|450.15|446.05|11
1634131310000|2021-10-13 13:21:50|450.24|446.14|450.4|446.3|450.43|446.33|450.22|446.12|13
1634131320000|2021-10-13 13:22:00|450.45|446.35|450.63|446.53|450.63|446.53|450.4|446.3|9
1634131330000|2021-10-13 13:22:10|450.6|446.5|450.52|446.42|450.64|446.54|450.48|446.38|16
1634131340000|2021-10-13 13:22:20|450.53|446.43|450.55|446.45|450.56|446.46|450.51|446.41|7
1634131350000|2021-10-13 13:22:30|450.63|446.53|450.85|446.75|450.85|446.75|450.6|446.5|13
1634131360000|2021-10-13 13:22:40|450.86|446.76|450.98|446.88|451.05|446.95|450.86|446.76|9
1634131370000|2021-10-13 13:22:50|451|446.9|450.94|446.84|451|446.9|450.94|446.84|6
1634131380000|2021-10-13 13:23:00|450.9|446.8|450.72|446.62|450.9|446.8|450.72|446.62|8
1634131390000|2021-10-13 13:23:10|450.7|446.6|450.69|446.59|450.71|446.61|450.68|446.58|8
1634131400000|2021-10-13 13:23:20|450.65|446.55|450.54|446.44|450.65|446.55|450.54|446.44|4
1634131410000|2021-10-13 13:23:30|450.55|446.45|450.59|446.49|450.6|446.5|450.54|446.44|6
1634131420000|2021-10-13 13:23:40|450.62|446.52|450.5|446.4|450.62|446.52|450.5|446.4|7
1634131430000|2021-10-13 13:23:50|450.52|446.42|450.79|446.69|450.79|446.69|450.5|446.4|20
1634131440000|2021-10-13 13:24:00|450.78|446.68|450.8|446.7|450.83|446.73|450.78|446.68|10
1634131450000|2021-10-13 13:24:10|450.81|446.71|450.8|446.7|450.81|446.71|450.78|446.68|7
1634131460000|2021-10-13 13:24:20|450.79|446.69|450.75|446.65|450.8|446.7|450.71|446.61|7
1634131470000|2021-10-13 13:24:30|450.76|446.66|450.79|446.69|450.79|446.69|450.75|446.65|3
1634131480000|2021-10-13 13:24:40|450.7|446.6|450.72|446.62|450.74|446.64|450.7|446.6|4
1634131490000|2021-10-13 13:24:50|450.73|446.63|450.95|446.85|451|446.9|450.73|446.63|14
1634131500000|2021-10-13 13:25:00|451|446.9|451|446.9|451.1|447|451|446.9|5
1634131510000|2021-10-13 13:25:10|451.05|446.95|451.18|447.08|451.2|447.1|450.98|446.88|12
1634131520000|2021-10-13 13:25:20|451.2|447.1|451.14|447.04|451.2|447.1|451.12|447.02|5
1634131530000|2021-10-13 13:25:30|451.13|447.03|451.11|447.01|451.14|447.04|451.01|446.91|15
1634131540000|2021-10-13 13:25:40|451.08|446.98|451.11|447.01|451.12|447.02|451.05|446.95|11
1634131550000|2021-10-13 13:25:50|451.09|446.99|450.9|446.8|451.09|446.99|450.9|446.8|8
1634131560000|2021-10-13 13:26:00|450.95|446.85|450.9|446.8|451.01|446.91|450.9|446.8|7
1634131570000|2021-10-13 13:26:10|450.92|446.82|450.91|446.81|450.99|446.89|450.9|446.8|7
1634131580000|2021-10-13 13:26:20|450.9|446.8|451.11|447.01|451.12|447.02|450.9|446.8|10
1634131590000|2021-10-13 13:26:30|451.1|447|451.1|447|451.11|447.01|451.1|447|3
1634131600000|2021-10-13 13:26:40|451.11|447.01|451.14|447.04|451.17|447.07|451.11|447.01|6
1634131610000|2021-10-13 13:26:50|451.12|447.02|451.13|447.03|451.19|447.09|451.11|447.01|14
1634131620000|2021-10-13 13:27:00|451.12|447.02|451.11|447.01|451.13|447.03|451.11|447.01|6
1634131630000|2021-10-13 13:27:10|451.12|447.02|451.19|447.09|451.24|447.14|451.1|447|11
1634131640000|2021-10-13 13:27:20|451.24|447.14|451.15|447.05|451.24|447.14|451.14|447.04|7
1634131650000|2021-10-13 13:27:30|451.11|447.01|451.09|446.99|451.11|447.01|451.09|446.99|5
1634131660000|2021-10-13 13:27:40|451.1|447|451.14|447.04|451.14|447.04|451|446.9|7
1634131670000|2021-10-13 13:27:50|451.13|447.03|451.19|447.09|451.26|447.16|451.13|447.03|13
1634131680000|2021-10-13 13:28:00|451.21|447.11|451.32|447.22|451.32|447.22|451.2|447.1|6
1634131690000|2021-10-13 13:28:10|451.27|447.17|451.4|447.3|451.4|447.3|451.27|447.17|3
1634131700000|2021-10-13 13:28:20|451.28|447.18|451.34|447.24|451.34|447.24|451.25|447.15|5
1634131720000|2021-10-13 13:28:40|451.26|447.16|451.34|447.24|451.34|447.24|451.26|447.16|2
1634131730000|2021-10-13 13:28:50|451.25|447.15|451.5|447.4|451.5|447.4|451.25|447.15|4
1634131740000|2021-10-13 13:29:00|451.45|447.35|451.47|447.37|451.47|447.37|451.39|447.29|6
1634131750000|2021-10-13 13:29:10|451.45|447.35|451.26|447.16|451.45|447.35|451.23|447.13|11
1634131760000|2021-10-13 13:29:20|451.28|447.18|451.17|447.07|451.28|447.18|451.15|447.05|15
1634131770000|2021-10-13 13:29:30|451.18|447.08|451.1|447|451.18|447.08|451.1|447|15
1634131780000|2021-10-13 13:29:40|451.09|446.99|450.9|446.8|451.09|446.99|450.9|446.8|7
1634131790000|2021-10-13 13:29:50|450.85|446.75|450.8|446.7|450.85|446.75|450.71|446.61|18
1634131800000|2021-10-13 13:30:00|450.9|446.8|450.8|446.7|450.9|446.8|450.75|446.65|5
1634131810000|2021-10-13 13:30:10|450.81|446.71|450.86|446.76|450.86|446.76|450.7|446.6|10
1634131820000|2021-10-13 13:30:20|450.87|446.77|451|446.9|451|446.9|450.87|446.77|6
1634131830000|2021-10-13 13:30:30|450.95|446.85|451.1|447|451.1|447|450.9|446.8|8
1634131840000|2021-10-13 13:30:40|451.11|447.01|451.15|447.05|451.16|447.06|451.09|446.99|9
1634131850000|2021-10-13 13:30:50|451.2|447.1|451.16|447.06|451.2|447.1|451.15|447.05|9
1634131860000|2021-10-13 13:31:00|451.11|447.01|451.21|447.11|451.25|447.15|451.09|446.99|14
1634131870000|2021-10-13 13:31:10|451.2|447.1|451.3|447.2|451.3|447.2|451.2|447.1|12
1634131880000|2021-10-13 13:31:20|451.4|447.3|451.3|447.2|451.4|447.3|451.25|447.15|12
1634131890000|2021-10-13 13:31:30|451.29|447.19|451.25|447.15|451.29|447.19|451.2|447.1|9
1634131900000|2021-10-13 13:31:40|451.2|447.1|451.2|447.1|451.24|447.14|451.2|447.1|7
1634131910000|2021-10-13 13:31:50|451.23|447.13|451.2|447.1|451.23|447.13|451.1|447|8
1634131920000|2021-10-13 13:32:00|451.18|447.08|451.2|447.1|451.2|447.1|451.16|447.06|10
1634131930000|2021-10-13 13:32:10|451.19|447.09|451|446.9|451.19|447.09|451|446.9|9
1634131940000|2021-10-13 13:32:20|450.95|446.85|450.8|446.7|450.95|446.85|450.8|446.7|5
1634131950000|2021-10-13 13:32:30|450.78|446.68|450.45|446.35|450.78|446.68|450.45|446.35|9
1634131960000|2021-10-13 13:32:40|450.43|446.33|450.05|445.95|450.45|446.35|450.05|445.95|9
1634131970000|2021-10-13 13:32:50|450.03|445.93|450.1|446|450.12|446.02|450|445.9|8
1634131980000|2021-10-13 13:33:00|450.19|446.09|450.2|446.1|450.25|446.15|450.14|446.04|5
1634131990000|2021-10-13 13:33:10|450.22|446.12|450.25|446.15|450.25|446.15|450.2|446.1|4
1634132000000|2021-10-13 13:33:20|450.22|446.12|450.2|446.1|450.32|446.22|450.2|446.1|12
1634132010000|2021-10-13 13:33:30|450.23|446.13|450.02|445.92|450.23|446.13|450.02|445.92|22
1634132020000|2021-10-13 13:33:40|449.98|445.88|449.79|445.69|450.04|445.94|449.75|445.65|27
1634132030000|2021-10-13 13:33:50|449.78|445.68|449.85|445.75|449.92|445.82|449.77|445.67|22
1634132040000|2021-10-13 13:34:00|449.86|445.76|450.12|446.02|450.24|446.14|449.86|445.76|26
1634132050000|2021-10-13 13:34:10|450.11|446.01|450.13|446.03|450.18|446.08|450.09|445.99|21
1634132060000|2021-10-13 13:34:20|450.11|446.01|450.16|446.06|450.2|446.1|450.1|446|20
1634132070000|2021-10-13 13:34:30|450.1|446|450.1|446|450.19|446.09|450.09|445.99|14
1634132080000|2021-10-13 13:34:40|450.05|445.95|450.09|445.99|450.09|445.99|450.05|445.95|3
1634132090000|2021-10-13 13:34:50|450.03|445.93|449.9|445.8|450.03|445.93|449.8|445.7|6
1634132100000|2021-10-13 13:35:00|449.8|445.7|449.9|445.8|449.98|445.88|449.8|445.7|11
1634132110000|2021-10-13 13:35:10|449.92|445.82|449.95|445.85|449.95|445.85|449.9|445.8|3
1634132120000|2021-10-13 13:35:20|449.87|445.77|449.83|445.73|449.93|445.83|449.83|445.73|6
1634132130000|2021-10-13 13:35:30|449.8|445.7|449.8|445.7|449.8|445.7|449.8|445.7|1
1634132140000|2021-10-13 13:35:40|449.79|445.69|449.81|445.71|449.84|445.74|449.79|445.69|5
1634132150000|2021-10-13 13:35:50|449.8|445.7|449.81|445.71|449.81|445.71|449.75|445.65|4
1634132160000|2021-10-13 13:36:00|449.8|445.7|450|445.9|450.11|446.01|449.8|445.7|10
1634132170000|2021-10-13 13:36:10|450.08|445.98|450.12|446.02|450.13|446.03|450.08|445.98|6
1634132180000|2021-10-13 13:36:20|450.11|446.01|450.03|445.93|450.12|446.02|450.03|445.93|16
1634132190000|2021-10-13 13:36:30|450.02|445.92|450.12|446.02|450.12|446.02|450.02|445.92|4
1634132200000|2021-10-13 13:36:40|450.1|446|450.11|446.01|450.14|446.04|450.05|445.95|7
1634132210000|2021-10-13 13:36:50|450.17|446.07|450.12|446.02|450.2|446.1|450.1|446|11
1634132220000|2021-10-13 13:37:00|450.1|446|450.18|446.08|450.2|446.1|450.1|446|11
1634132230000|2021-10-13 13:37:10|450.14|446.04|449.91|445.81|450.16|446.06|449.91|445.81|8
1634132240000|2021-10-13 13:37:20|449.95|445.85|449.7|445.6|449.95|445.85|449.7|445.6|4
1634132250000|2021-10-13 13:37:30|449.74|445.64|449.82|445.72|449.83|445.73|449.7|445.6|7
1634132260000|2021-10-13 13:37:40|449.81|445.71|449.92|445.82|449.95|445.85|449.81|445.71|9
1634132270000|2021-10-13 13:37:50|449.91|445.81|449.95|445.85|449.95|445.85|449.86|445.76|8
1634132280000|2021-10-13 13:38:00|449.96|445.86|449.9|445.8|449.99|445.89|449.85|445.75|8
1634132290000|2021-10-13 13:38:10|449.91|445.81|450.05|445.95|450.06|445.96|449.9|445.8|11
1634132300000|2021-10-13 13:38:20|449.91|445.81|449.9|445.8|449.91|445.81|449.9|445.8|4
1634132310000|2021-10-13 13:38:30|449.95|445.85|449.7|445.6|449.99|445.89|449.7|445.6|11
1634132320000|2021-10-13 13:38:40|449.73|445.63|449.45|445.35|449.74|445.64|449.4|445.3|16
1634132330000|2021-10-13 13:38:50|449.4|445.3|449.3|445.2|449.4|445.3|449.2|445.1|11
1634132340000|2021-10-13 13:39:00|449.31|445.21|449.3|445.2|449.4|445.3|449.2|445.1|16
1634132350000|2021-10-13 13:39:10|449.25|445.15|449.5|445.4|449.5|445.4|449.25|445.15|9
1634132360000|2021-10-13 13:39:20|449.49|445.39|449.45|445.35|449.5|445.4|449.45|445.35|3
1634132370000|2021-10-13 13:39:30|449.52|445.42|449.32|445.22|449.52|445.42|449.32|445.22|3
1634132380000|2021-10-13 13:39:40|449.2|445.1|449.3|445.2|449.3|445.2|449.2|445.1|2
1634132390000|2021-10-13 13:39:50|449.41|445.31|449.41|445.31|449.41|445.31|449.41|445.31|1
1634132400000|2021-10-13 13:40:00|449.45|445.35|449.5|445.4|449.5|445.4|449.45|445.35|2
1634132410000|2021-10-13 13:40:10|449.47|445.37|449.6|445.5|449.6|445.5|449.47|445.37|3
1634132420000|2021-10-13 13:40:20|449.63|445.53|449.63|445.53|449.63|445.53|449.61|445.51|3
1634132430000|2021-10-13 13:40:30|449.64|445.54|449.59|445.49|449.71|445.61|449.59|445.49|13
1634132450000|2021-10-13 13:40:50|449.6|445.5|449.9|445.8|449.92|445.82|449.6|445.5|12
1634132460000|2021-10-13 13:41:00|449.94|445.84|450|445.9|450.05|445.95|449.94|445.84|8
1634132470000|2021-10-13 13:41:10|449.99|445.89|450|445.9|450|445.9|449.98|445.88|3
1634132480000|2021-10-13 13:41:20|450.01|445.91|450.1|446|450.1|446|450|445.9|3
1634132490000|2021-10-13 13:41:30|450.09|445.99|450.3|446.2|450.3|446.2|450.09|445.99|5
1634132500000|2021-10-13 13:41:40|450.4|446.3|450.61|446.51|450.61|446.51|450.4|446.3|16
1634132510000|2021-10-13 13:41:50|450.69|446.59|450.6|446.5|450.7|446.6|450.6|446.5|12
1634132520000|2021-10-13 13:42:00|450.54|446.44|450.6|446.5|450.6|446.5|450.54|446.44|2
1634132530000|2021-10-13 13:42:10|450.55|446.45|450.6|446.5|450.64|446.54|450.52|446.42|10
1634132540000|2021-10-13 13:42:20|450.62|446.52|450.64|446.54|450.64|446.54|450.6|446.5|7
1634132550000|2021-10-13 13:42:30|450.62|446.52|450.63|446.53|450.78|446.68|450.62|446.52|7
1634132560000|2021-10-13 13:42:40|450.61|446.51|450.35|446.25|450.62|446.52|450.26|446.16|11
1634132570000|2021-10-13 13:42:50|450.36|446.26|450.2|446.1|450.36|446.26|450.2|446.1|9
1634132580000|2021-10-13 13:43:00|450.21|446.11|450.19|446.09|450.21|446.11|450.19|446.09|3
1634132590000|2021-10-13 13:43:10|450.21|446.11|449.74|445.64|450.21|446.11|449.74|445.64|13
1634132600000|2021-10-13 13:43:20|449.72|445.62|449.23|445.13|449.73|445.63|449.13|445.03|23
1634132610000|2021-10-13 13:43:30|449.32|445.22|449.32|445.22|449.33|445.23|449.26|445.16|11
1634132620000|2021-10-13 13:43:40|449.33|445.23|449.41|445.31|449.41|445.31|449.28|445.18|15
1634132630000|2021-10-13 13:43:50|449.36|445.26|449.5|445.4|449.53|445.43|449.35|445.25|12
1634132640000|2021-10-13 13:44:00|449.49|445.39|449.5|445.4|449.54|445.44|449.47|445.37|8
1634132650000|2021-10-13 13:44:10|449.55|445.45|449.4|445.3|449.55|445.45|449.4|445.3|13
1634132660000|2021-10-13 13:44:20|449.43|445.33|449.41|445.31|449.5|445.4|449.4|445.3|13
1634132670000|2021-10-13 13:44:30|449.48|445.38|449.58|445.48|449.58|445.48|449.48|445.38|3
1634132680000|2021-10-13 13:44:40|449.51|445.41|449.58|445.48|449.59|445.49|449.47|445.37|7
1634132690000|2021-10-13 13:44:50|449.55|445.45|449.53|445.43|449.6|445.5|449.5|445.4|8
1634132700000|2021-10-13 13:45:00|449.65|445.55|449.76|445.66|449.76|445.66|449.6|445.5|14
1634132710000|2021-10-13 13:45:10|449.78|445.68|449.75|445.65|449.8|445.7|449.74|445.64|8
1634132720000|2021-10-13 13:45:20|449.6|445.5|449.76|445.66|449.76|445.66|449.6|445.5|6
1634132730000|2021-10-13 13:45:30|449.53|445.43|449.61|445.51|449.72|445.62|449.53|445.43|9
1634132740000|2021-10-13 13:45:40|449.62|445.52|449.69|445.59|449.74|445.64|449.61|445.51|8
1634132750000|2021-10-13 13:45:50|449.7|445.6|449.48|445.38|449.71|445.61|449.48|445.38|13
1634132760000|2021-10-13 13:46:00|449.51|445.41|449.06|444.96|449.51|445.41|449.05|444.95|15
1634132770000|2021-10-13 13:46:10|449.01|444.91|448.87|444.77|449.06|444.96|448.87|444.77|13
1634132780000|2021-10-13 13:46:20|448.8|444.7|448.74|444.64|448.8|444.7|448.6|444.5|11
1634132790000|2021-10-13 13:46:30|448.6|444.5|448.55|444.45|448.64|444.54|448.53|444.43|13
1634132800000|2021-10-13 13:46:40|448.59|444.49|448.2|444.1|448.59|444.49|448.2|444.1|20
1634132810000|2021-10-13 13:46:50|448.1|444|448.04|443.94|448.12|444.02|447.94|443.84|13
1634132820000|2021-10-13 13:47:00|448|443.9|447.7|443.6|448.25|444.15|447.55|443.45|22
1634132830000|2021-10-13 13:47:10|447.66|443.56|447.55|443.45|447.66|443.56|447.25|443.15|25
1634132840000|2021-10-13 13:47:20|447.59|443.49|447.68|443.58|447.7|443.6|447.55|443.45|16
1634132850000|2021-10-13 13:47:30|447.65|443.55|447.68|443.58|447.74|443.64|447.61|443.51|8
1634132860000|2021-10-13 13:47:40|447.62|443.52|447.47|443.37|447.63|443.53|447.47|443.37|6
1634132870000|2021-10-13 13:47:50|447.5|443.4|447.33|443.23|447.5|443.4|447.31|443.21|8
1634132880000|2021-10-13 13:48:00|447.35|443.25|447.35|443.25|447.51|443.41|447.34|443.24|9
1634132890000|2021-10-13 13:48:10|447.34|443.24|446.85|442.75|447.35|443.25|446.81|442.71|18
1634132900000|2021-10-13 13:48:20|446.9|442.8|446.65|442.55|446.95|442.85|446.6|442.5|9
1634132910000|2021-10-13 13:48:30|446.6|442.5|446.6|442.5|446.65|442.55|446.59|442.49|6
1634132920000|2021-10-13 13:48:40|446.55|442.45|446.75|442.65|446.92|442.82|446.55|442.45|10
1634132930000|2021-10-13 13:48:50|446.65|442.55|447.1|443|447.1|443|446.65|442.55|8
1634132940000|2021-10-13 13:49:00|447.13|443.03|447.32|443.22|447.32|443.22|447.13|443.03|16
1634132950000|2021-10-13 13:49:10|447.35|443.25|447.45|443.35|447.55|443.45|447.2|443.1|17
1634132960000|2021-10-13 13:49:20|447.55|443.45|447.48|443.38|447.6|443.5|447.43|443.33|8
1634132970000|2021-10-13 13:49:30|447.44|443.34|447.53|443.43|447.53|443.43|447.44|443.34|5
1634132980000|2021-10-13 13:49:40|447.5|443.4|447.26|443.16|447.5|443.4|447.26|443.16|12
1634132990000|2021-10-13 13:49:50|447.3|443.2|447.2|443.1|447.4|443.3|447.2|443.1|13
1634133000000|2021-10-13 13:50:00|447.25|443.15|447.43|443.33|447.53|443.43|447.25|443.15|13
1634133010000|2021-10-13 13:50:10|447.41|443.31|447.22|443.12|447.41|443.31|447.2|443.1|10
1634133020000|2021-10-13 13:50:20|447.17|443.07|446.85|442.75|447.21|443.11|446.85|442.75|15
1634133030000|2021-10-13 13:50:30|446.8|442.7|446.7|442.6|446.8|442.7|446.53|442.43|6
1634133040000|2021-10-13 13:50:40|446.6|442.5|446.5|442.4|446.62|442.52|446.25|442.15|20
1634133050000|2021-10-13 13:50:50|446.55|442.45|446.6|442.5|446.6|442.5|446.43|442.33|16
1634133060000|2021-10-13 13:51:00|446.52|442.42|446.42|442.32|446.52|442.42|446.39|442.29|7
1634133070000|2021-10-13 13:51:10|446.4|442.3|446.8|442.7|446.85|442.75|446.4|442.3|17
1634133080000|2021-10-13 13:51:20|446.75|442.65|446.65|442.55|446.75|442.65|446.65|442.55|5
1634133090000|2021-10-13 13:51:30|446.6|442.5|446.22|442.12|446.6|442.5|446.1|442|14
1634133100000|2021-10-13 13:51:40|446.3|442.2|446.75|442.65|446.75|442.65|446.25|442.15|20
1634133110000|2021-10-13 13:51:50|446.71|442.61|446.7|442.6|446.71|442.61|446.66|442.56|5
1634133120000|2021-10-13 13:52:00|446.75|442.65|446.67|442.57|446.79|442.69|446.67|442.57|8
1634133130000|2021-10-13 13:52:10|446.68|442.58|446.71|442.61|446.71|442.61|446.67|442.57|5
1634133140000|2021-10-13 13:52:20|446.72|442.62|446.91|442.81|446.94|442.84|446.72|442.62|19
1634133150000|2021-10-13 13:52:30|446.75|442.65|446.8|442.7|446.8|442.7|446.65|442.55|7
1634133160000|2021-10-13 13:52:40|446.81|442.71|446.75|442.65|446.88|442.78|446.75|442.65|6
1634133170000|2021-10-13 13:52:50|446.8|442.7|446.74|442.64|446.81|442.71|446.74|442.64|6
1634133180000|2021-10-13 13:53:00|446.68|442.58|446.6|442.5|446.68|442.58|446.55|442.45|6
1634133190000|2021-10-13 13:53:10|446.63|442.53|446.6|442.5|446.63|442.53|446.6|442.5|2
1634133200000|2021-10-13 13:53:20|446.67|442.57|446.79|442.69|446.8|442.7|446.67|442.57|8
1634133210000|2021-10-13 13:53:30|446.75|442.65|447|442.9|447.01|442.91|446.75|442.65|6
1634133220000|2021-10-13 13:53:40|447.01|442.91|446.65|442.55|447.01|442.91|446.65|442.55|16
1634133230000|2021-10-13 13:53:50|446.68|442.58|446.6|442.5|446.7|442.6|446.58|442.48|7
1634133240000|2021-10-13 13:54:00|446.59|442.49|446.38|442.28|446.59|442.49|446.38|442.28|5
1634133250000|2021-10-13 13:54:10|446.3|442.2|446.4|442.3|446.4|442.3|446.25|442.15|6
1634133260000|2021-10-13 13:54:20|446.35|442.25|446.2|442.1|446.35|442.25|446.2|442.1|4
1634133270000|2021-10-13 13:54:30|446.15|442.05|446.03|441.93|446.15|442.05|445.9|441.8|10
1634133280000|2021-10-13 13:54:40|446|441.9|446.25|442.15|446.3|442.2|446|441.9|14
1634133290000|2021-10-13 13:54:50|446.22|442.12|446.26|442.16|446.31|442.21|446.17|442.07|16
1634133300000|2021-10-13 13:55:00|446.31|442.21|446.17|442.07|446.31|442.21|446.17|442.07|19
1634133310000|2021-10-13 13:55:10|446.29|442.19|446.45|442.35|446.45|442.35|446.29|442.19|8
1634133320000|2021-10-13 13:55:20|446.5|442.4|446.35|442.25|446.5|442.4|446.25|442.15|12
1634133330000|2021-10-13 13:55:30|446.4|442.3|446.4|442.3|446.4|442.3|446.33|442.23|6
1634133340000|2021-10-13 13:55:40|446.36|442.26|446.2|442.1|446.4|442.3|446.2|442.1|6
1634133350000|2021-10-13 13:55:50|446.15|442.05|446.18|442.08|446.25|442.15|446.1|442|12
1634133360000|2021-10-13 13:56:00|446.17|442.07|446.1|442|446.23|442.13|446.1|442|11
1634133370000|2021-10-13 13:56:10|446.05|441.95|445.99|441.89|446.14|442.04|445.85|441.75|14
1634133380000|2021-10-13 13:56:20|446.05|441.95|445.9|441.8|446.05|441.95|445.85|441.75|15
1634133390000|2021-10-13 13:56:30|445.88|441.78|445.9|441.8|445.9|441.8|445.87|441.77|3
1634133400000|2021-10-13 13:56:40|445.87|441.77|446.1|442|446.1|442|445.8|441.7|11
1634133410000|2021-10-13 13:56:50|446.05|441.95|446.02|441.92|446.05|441.95|445.99|441.89|3
1634133420000|2021-10-13 13:57:00|446.01|441.91|445.94|441.84|446.01|441.91|445.94|441.84|4
1634133430000|2021-10-13 13:57:10|445.95|441.85|446.1|442|446.12|442.02|445.95|441.85|6
1634133440000|2021-10-13 13:57:20|446.13|442.03|446.1|442|446.13|442.03|446.09|441.99|4
1634133450000|2021-10-13 13:57:30|446.15|442.05|446.2|442.1|446.21|442.11|446.15|442.05|4
1634133470000|2021-10-13 13:57:50|446.18|442.08|446.4|442.3|446.4|442.3|446.18|442.08|4
1634133480000|2021-10-13 13:58:00|446.37|442.27|446.6|442.5|446.6|442.5|446.35|442.25|18
1634133490000|2021-10-13 13:58:10|446.61|442.51|446.45|442.35|446.61|442.51|446.45|442.35|14
1634133500000|2021-10-13 13:58:20|446.42|442.32|446.4|442.3|446.47|442.37|446.35|442.25|7
1634133510000|2021-10-13 13:58:30|446.37|442.27|446.52|442.42|446.52|442.42|446.31|442.21|4
1634133520000|2021-10-13 13:58:40|446.5|442.4|446.47|442.37|446.5|442.4|446.4|442.3|7
1634133530000|2021-10-13 13:58:50|446.52|442.42|446.61|442.51|446.7|442.6|446.52|442.42|6
1634133550000|2021-10-13 13:59:10|446.58|442.48|446.45|442.35|446.58|442.48|446.45|442.35|11
1634133560000|2021-10-13 13:59:20|446.43|442.33|446.4|442.3|446.44|442.34|446.4|442.3|5
1634133570000|2021-10-13 13:59:30|446.37|442.27|446.51|442.41|446.57|442.47|446.37|442.27|6
1634133580000|2021-10-13 13:59:40|446.58|442.48|446.72|442.62|446.72|442.62|446.58|442.48|5
1634133590000|2021-10-13 13:59:50|446.7|442.6|446.7|442.6|446.75|442.65|446.7|442.6|4
1634133600000|2021-10-13 14:00:00|446.63|442.53|446.57|442.47|446.63|442.53|446.57|442.47|4
1634133620000|2021-10-13 14:00:20|446.47|442.37|446.36|442.26|446.47|442.37|446.36|442.26|2
1634133640000|2021-10-13 14:00:40|446.26|442.16|446.26|442.16|446.26|442.16|446.26|442.16|1
1634133650000|2021-10-13 14:00:50|446.15|442.05|445.98|441.88|446.15|442.05|445.98|441.88|11
1634133660000|2021-10-13 14:01:00|445.93|441.83|445.98|441.88|446|441.9|445.9|441.8|13
1634133670000|2021-10-13 14:01:10|445.78|441.68|445.2|441.1|445.78|441.68|445.2|441.1|18
1634133680000|2021-10-13 14:01:20|445.23|441.13|444.69|440.59|445.35|441.25|444.6|440.5|19
1634133690000|2021-10-13 14:01:30|444.54|440.44|444.75|440.65|444.75|440.65|444.42|440.32|31
1634133700000|2021-10-13 14:01:40|444.76|440.66|445.01|440.91|445.08|440.98|444.76|440.66|24
1634133710000|2021-10-13 14:01:50|444.99|440.89|444.93|440.83|444.99|440.89|444.64|440.54|22
1634133720000|2021-10-13 14:02:00|444.97|440.87|445|440.9|445.3|441.2|444.97|440.87|18
1634133730000|2021-10-13 14:02:10|444.99|440.89|445.16|441.06|445.25|441.15|444.94|440.84|8
1634133740000|2021-10-13 14:02:20|445|440.9|444.86|440.76|445|440.9|444.83|440.73|10
1634133750000|2021-10-13 14:02:30|444.9|440.8|445|440.9|445.13|441.03|444.9|440.8|12
1634133760000|2021-10-13 14:02:40|444.99|440.89|444.99|440.89|445.04|440.94|444.94|440.84|7
1634133770000|2021-10-13 14:02:50|444.94|440.84|444.5|440.4|444.94|440.84|444.5|440.4|17
1634133780000|2021-10-13 14:03:00|444.45|440.35|444.21|440.11|444.45|440.35|444.1|440|8
1634133790000|2021-10-13 14:03:10|444.15|440.05|444.7|440.6|444.81|440.71|444.1|440|26
1634133800000|2021-10-13 14:03:20|444.75|440.65|444.25|440.15|444.75|440.65|444.2|440.1|19
1634133810000|2021-10-13 14:03:30|444.32|440.22|444.5|440.4|444.84|440.74|444.32|440.22|23
1634133820000|2021-10-13 14:03:40|444.45|440.35|444.36|440.26|444.45|440.35|444.2|440.1|19
1634133830000|2021-10-13 14:03:50|444.41|440.31|444.74|440.64|444.82|440.72|444.41|440.31|18
1634133840000|2021-10-13 14:04:00|444.7|440.6|445.14|441.04|445.14|441.04|444.7|440.6|16
1634133850000|2021-10-13 14:04:10|445.17|441.07|445.19|441.09|445.4|441.3|445.14|441.04|18
1634133860000|2021-10-13 14:04:20|445|440.9|444.85|440.75|445|440.9|444.85|440.75|9
1634133870000|2021-10-13 14:04:30|444.84|440.74|445.2|441.1|445.25|441.15|444.84|440.74|18
1634133880000|2021-10-13 14:04:40|445.22|441.12|445.59|441.49|445.61|441.51|445.22|441.12|19
1634133890000|2021-10-13 14:04:50|445.54|441.44|445.52|441.42|445.57|441.47|445.5|441.4|12
1634133900000|2021-10-13 14:05:00|445.5|441.4|445.47|441.37|445.59|441.49|445.41|441.31|10
1634133910000|2021-10-13 14:05:10|445.48|441.38|445.48|441.38|445.5|441.4|445.46|441.36|9
1634133920000|2021-10-13 14:05:20|445.46|441.36|445.35|441.25|445.46|441.36|445.3|441.2|13
1634133930000|2021-10-13 14:05:30|445.3|441.2|445.23|441.13|445.42|441.32|445.14|441.04|12
1634133940000|2021-10-13 14:05:40|445.24|441.14|445|440.9|445.3|441.2|444.96|440.86|14
1634133950000|2021-10-13 14:05:50|445.04|440.94|444.82|440.72|445.04|440.94|444.78|440.68|12
1634133960000|2021-10-13 14:06:00|444.83|440.73|444.72|440.62|444.83|440.73|444.6|440.5|11
1634133970000|2021-10-13 14:06:10|444.71|440.61|445|440.9|445.17|441.07|444.7|440.6|19
1634133980000|2021-10-13 14:06:20|444.82|440.72|444.86|440.76|444.95|440.85|444.8|440.7|13
1634133990000|2021-10-13 14:06:30|444.82|440.72|445|440.9|445.03|440.93|444.82|440.72|15
1634134000000|2021-10-13 14:06:40|445.02|440.92|444.71|440.61|445.02|440.92|444.71|440.61|16
1634134010000|2021-10-13 14:06:50|444.73|440.63|444.87|440.77|444.88|440.78|444.6|440.5|19
1634134020000|2021-10-13 14:07:00|444.85|440.75|444.81|440.71|444.91|440.81|444.73|440.63|21
1634134030000|2021-10-13 14:07:10|444.85|440.75|444.65|440.55|444.85|440.75|444.6|440.5|11
1634134040000|2021-10-13 14:07:20|444.75|440.65|444.86|440.76|444.9|440.8|444.75|440.65|8
1634134050000|2021-10-13 14:07:30|444.85|440.75|445.1|441|445.1|441|444.8|440.7|10
1634134060000|2021-10-13 14:07:40|445.11|441.01|445.29|441.19|445.41|441.31|445.11|441.01|19
1634134070000|2021-10-13 14:07:50|445.24|441.14|444.97|440.87|445.24|441.14|444.87|440.77|23
1634134080000|2021-10-13 14:08:00|444.9|440.8|445.06|440.96|445.15|441.05|444.9|440.8|17
1634134090000|2021-10-13 14:08:10|444.9|440.8|444.9|440.8|445|440.9|444.88|440.78|9
1634134100000|2021-10-13 14:08:20|444.91|440.81|444.92|440.82|444.96|440.86|444.86|440.76|13
1634134110000|2021-10-13 14:08:30|444.88|440.78|445.15|441.05|445.15|441.05|444.88|440.78|13
1634134120000|2021-10-13 14:08:40|445.16|441.06|445.16|441.06|445.32|441.22|445.14|441.04|20
1634134130000|2021-10-13 14:08:50|445.17|441.07|445.05|440.95|445.17|441.07|445.02|440.92|9
1634134140000|2021-10-13 14:09:00|444.95|440.85|445.21|441.11|445.24|441.14|444.95|440.85|14
1634134150000|2021-10-13 14:09:10|445.22|441.12|445.28|441.18|445.37|441.27|445.22|441.12|16
1634134160000|2021-10-13 14:09:20|445.29|441.19|445.33|441.23|445.38|441.28|445.26|441.16|18
1634134170000|2021-10-13 14:09:30|445.34|441.24|445.23|441.13|445.34|441.24|445.22|441.12|8
1634134180000|2021-10-13 14:09:40|445.25|441.15|445.41|441.31|445.42|441.32|445.25|441.15|14
1634134190000|2021-10-13 14:09:50|445.42|441.32|445.53|441.43|445.53|441.43|445.37|441.27|15
1634134200000|2021-10-13 14:10:00|445.5|441.4|445.42|441.32|445.6|441.5|445.39|441.29|14
1634134210000|2021-10-13 14:10:10|445.41|441.31|445.25|441.15|445.41|441.31|445.25|441.15|9
1634134220000|2021-10-13 14:10:20|445.2|441.1|445.2|441.1|445.26|441.16|445.2|441.1|5
1634134230000|2021-10-13 14:10:30|445.17|441.07|445.01|440.91|445.2|441.1|445|440.9|7
1634134240000|2021-10-13 14:10:40|445|440.9|445.12|441.02|445.13|441.03|444.9|440.8|21
1634134250000|2021-10-13 14:10:50|445.16|441.06|445.36|441.26|445.36|441.26|445.16|441.06|10
1634134260000|2021-10-13 14:11:00|445.37|441.27|445.23|441.13|445.38|441.28|445.23|441.13|11
1634134270000|2021-10-13 14:11:10|445.22|441.12|445.28|441.18|445.28|441.18|445.2|441.1|4
1634134280000|2021-10-13 14:11:20|445.29|441.19|445.21|441.11|445.29|441.19|445.21|441.11|5
1634134290000|2021-10-13 14:11:30|445.2|441.1|445|440.9|445.2|441.1|445|440.9|6
1634134310000|2021-10-13 14:11:50|445.01|440.91|445|440.9|445.1|441|445|440.9|5
1634134320000|2021-10-13 14:12:00|445.02|440.92|445.12|441.02|445.18|441.08|444.93|440.83|11
1634134330000|2021-10-13 14:12:10|445.11|441.01|445.4|441.3|445.4|441.3|445.1|441|8
1634134340000|2021-10-13 14:12:20|445.47|441.37|445.41|441.31|445.47|441.37|445.41|441.31|2
1634134350000|2021-10-13 14:12:30|445.47|441.37|445.39|441.29|445.47|441.37|445.3|441.2|9
1634134360000|2021-10-13 14:12:40|445.4|441.3|445.4|441.3|445.45|441.35|445.31|441.21|13
1634134370000|2021-10-13 14:12:50|445.44|441.34|445.61|441.51|445.62|441.52|445.4|441.3|16
1634134380000|2021-10-13 14:13:00|445.6|441.5|445.58|441.48|445.6|441.5|445.53|441.43|4
1634134390000|2021-10-13 14:13:10|445.6|441.5|445.75|441.65|445.75|441.65|445.58|441.48|7
1634134400000|2021-10-13 14:13:20|445.66|441.56|445.8|441.7|445.85|441.75|445.66|441.56|8
1634134410000|2021-10-13 14:13:30|445.75|441.65|445.7|441.6|445.78|441.68|445.67|441.57|7
1634134420000|2021-10-13 14:13:40|445.63|441.53|445.58|441.48|445.65|441.55|445.58|441.48|6
1634134430000|2021-10-13 14:13:50|445.51|441.41|445.5|441.4|445.54|441.44|445.5|441.4|4
1634134440000|2021-10-13 14:14:00|445.41|441.31|445.4|441.3|445.42|441.32|445.39|441.29|10
1634134450000|2021-10-13 14:14:10|445.41|441.31|445.5|441.4|445.5|441.4|445.4|441.3|15
1634134460000|2021-10-13 14:14:20|445.48|441.38|445.73|441.63|445.75|441.65|445.47|441.37|16
1634134470000|2021-10-13 14:14:30|445.68|441.58|445.73|441.63|445.73|441.63|445.62|441.52|3
1634134480000|2021-10-13 14:14:40|445.71|441.61|445.8|441.7|445.8|441.7|445.71|441.61|2
1634134490000|2021-10-13 14:14:50|445.76|441.66|445.79|441.69|445.8|441.7|445.75|441.65|4
1634134500000|2021-10-13 14:15:00|445.73|441.63|445.84|441.74|445.84|441.74|445.73|441.63|2
1634134510000|2021-10-13 14:15:10|445.8|441.7|445.7|441.6|445.8|441.7|445.7|441.6|2
1634134520000|2021-10-13 14:15:20|445.65|441.55|445.49|441.39|445.65|441.55|445.46|441.36|12
1634134530000|2021-10-13 14:15:30|445.5|441.4|445.52|441.42|445.6|441.5|445.5|441.4|9
1634134540000|2021-10-13 14:15:40|445.58|441.48|445.64|441.54|445.64|441.54|445.56|441.46|11
1634134550000|2021-10-13 14:15:50|445.59|441.49|445.59|441.49|445.59|441.49|445.55|441.45|4
1634134560000|2021-10-13 14:16:00|445.57|441.47|445.66|441.56|445.66|441.56|445.52|441.42|16
1634134570000|2021-10-13 14:16:10|445.61|441.51|445.78|441.68|445.8|441.7|445.61|441.51|6
1634134580000|2021-10-13 14:16:20|445.72|441.62|445.7|441.6|445.76|441.66|445.7|441.6|5
1634134590000|2021-10-13 14:16:30|445.66|441.56|445.8|441.7|445.8|441.7|445.66|441.56|7
1634134600000|2021-10-13 14:16:40|445.75|441.65|445.82|441.72|445.82|441.72|445.75|441.65|4
1634134610000|2021-10-13 14:16:50|445.9|441.8|446.15|442.05|446.15|442.05|445.75|441.65|9
1634134620000|2021-10-13 14:17:00|446.2|442.1|446.2|442.1|446.2|442.1|446.1|442|7
1634134630000|2021-10-13 14:17:10|446.25|442.15|446.3|442.2|446.31|442.21|446.23|442.13|6
1634134640000|2021-10-13 14:17:20|446.16|442.06|446.15|442.05|446.25|442.15|446.15|442.05|11
1634134650000|2021-10-13 14:17:30|446.17|442.07|446.07|441.97|446.17|442.07|446.04|441.94|11
1634134660000|2021-10-13 14:17:40|446.08|441.98|445.7|441.6|446.08|441.98|445.69|441.59|15
1634134670000|2021-10-13 14:17:50|445.71|441.61|445.69|441.59|445.79|441.69|445.67|441.57|11
1634134680000|2021-10-13 14:18:00|445.7|441.6|445.77|441.67|445.77|441.67|445.67|441.57|10
1634134690000|2021-10-13 14:18:10|445.8|441.7|445.91|441.81|445.91|441.81|445.8|441.7|6
1634134700000|2021-10-13 14:18:20|445.92|441.82|445.75|441.65|445.94|441.84|445.75|441.65|15
1634134710000|2021-10-13 14:18:30|445.71|441.61|445.8|441.7|445.8|441.7|445.71|441.61|4
1634134720000|2021-10-13 14:18:40|445.85|441.75|445.84|441.74|445.87|441.77|445.8|441.7|12
1634134730000|2021-10-13 14:18:50|445.82|441.72|445.79|441.69|445.84|441.74|445.79|441.69|17
1634134740000|2021-10-13 14:19:00|445.8|441.7|445.8|441.7|445.85|441.75|445.8|441.7|6
1634134750000|2021-10-13 14:19:10|445.79|441.69|445.81|441.71|445.85|441.75|445.79|441.69|4
1634134760000|2021-10-13 14:19:20|445.8|441.7|445.7|441.6|445.8|441.7|445.7|441.6|11
1634134770000|2021-10-13 14:19:30|445.74|441.64|446.01|441.91|446.01|441.91|445.74|441.64|9
1634134780000|2021-10-13 14:19:40|446|441.9|446|441.9|446.12|442.02|446|441.9|11
1634134790000|2021-10-13 14:19:50|446.04|441.94|446.05|441.95|446.1|442|446|441.9|13
1634134800000|2021-10-13 14:20:00|446.08|441.98|446|441.9|446.08|441.98|446|441.9|7
1634134810000|2021-10-13 14:20:10|446.03|441.93|446.2|442.1|446.21|442.11|446.03|441.93|13
1634134820000|2021-10-13 14:20:20|446.1|442|446.1|442|446.1|442|446.05|441.95|4
1634134830000|2021-10-13 14:20:30|446.11|442.01|446.05|441.95|446.2|442.1|446.05|441.95|9
1634134840000|2021-10-13 14:20:40|446.1|442|446.45|442.35|446.45|442.35|446.1|442|15
1634134850000|2021-10-13 14:20:50|446.43|442.33|446.5|442.4|446.53|442.43|446.43|442.33|19
1634134860000|2021-10-13 14:21:00|446.49|442.39|446.48|442.38|446.49|442.39|446.37|442.27|17
1634134870000|2021-10-13 14:21:10|446.49|442.39|446.53|442.43|446.53|442.43|446.4|442.3|17
1634134880000|2021-10-13 14:21:20|446.54|442.44|446.54|442.44|446.59|442.49|446.5|442.4|12
1634134890000|2021-10-13 14:21:30|446.58|442.48|446.99|442.89|447|442.9|446.58|442.48|11
1634134900000|2021-10-13 14:21:40|447|442.9|447.14|443.04|447.14|443.04|447|442.9|3
1634134910000|2021-10-13 14:21:50|447.15|443.05|447.15|443.05|447.15|443.05|447.15|443.05|1
1634134920000|2021-10-13 14:22:00|447.2|443.1|447.27|443.17|447.27|443.17|447.2|443.1|2
1634134930000|2021-10-13 14:22:10|447.26|443.16|447.33|443.23|447.33|443.23|447.26|443.16|3
1634134940000|2021-10-13 14:22:20|447.31|443.21|447.3|443.2|447.31|443.21|447.29|443.19|4
1634134950000|2021-10-13 14:22:30|447.29|443.19|447.29|443.19|447.29|443.19|447.29|443.19|1
1634134960000|2021-10-13 14:22:40|447.2|443.1|447.2|443.1|447.2|443.1|447.2|443.1|1
1634134970000|2021-10-13 14:22:50|447.22|443.12|447.15|443.05|447.23|443.13|447.13|443.03|7
1634134980000|2021-10-13 14:23:00|447.12|443.02|447.15|443.05|447.2|443.1|447.1|443|17
1634134990000|2021-10-13 14:23:10|447.17|443.07|447.17|443.07|447.17|443.07|447.13|443.03|11
1634135000000|2021-10-13 14:23:20|447.16|443.06|447.22|443.12|447.22|443.12|447.15|443.05|4
1634135010000|2021-10-13 14:23:30|447.25|443.15|447.3|443.2|447.31|443.21|447.2|443.1|9
1634135020000|2021-10-13 14:23:40|447.28|443.18|447.67|443.57|447.67|443.57|447.28|443.18|15
1634135030000|2021-10-13 14:23:50|447.7|443.6|447.8|443.7|447.8|443.7|447.7|443.6|4
1634135050000|2021-10-13 14:24:10|447.9|443.8|447.8|443.7|447.9|443.8|447.8|443.7|2
1634135060000|2021-10-13 14:24:20|447.7|443.6|447.7|443.6|447.7|443.6|447.65|443.55|3
1634135070000|2021-10-13 14:24:30|447.65|443.55|447.54|443.44|447.65|443.55|447.54|443.44|4
1634135080000|2021-10-13 14:24:40|447.53|443.43|447.56|443.46|447.56|443.46|447.53|443.43|4
1634135090000|2021-10-13 14:24:50|447.53|443.43|447.36|443.26|447.54|443.44|447.35|443.25|11
1634135100000|2021-10-13 14:25:00|447.41|443.31|447.37|443.27|447.43|443.33|447.35|443.25|14
1634135110000|2021-10-13 14:25:10|447.32|443.22|447.43|443.33|447.44|443.34|447.32|443.22|7
1634135120000|2021-10-13 14:25:20|447.44|443.34|447.64|443.54|447.64|443.54|447.44|443.34|13
1634135130000|2021-10-13 14:25:30|447.66|443.56|448|443.9|448|443.9|447.66|443.56|6
1634135140000|2021-10-13 14:25:40|448.1|444|448.15|444.05|448.15|444.05|448|443.9|12
1634135150000|2021-10-13 14:25:50|448.1|444|448.2|444.1|448.2|444.1|448.09|443.99|4
1634135160000|2021-10-13 14:26:00|448.25|444.15|448.6|444.5|448.6|444.5|448.25|444.15|9
1634135170000|2021-10-13 14:26:10|448.5|444.4|448.5|444.4|448.6|444.5|448.45|444.35|7
1634135180000|2021-10-13 14:26:20|448.53|444.43|448.65|444.55|448.65|444.55|448.53|444.43|5
1634135190000|2021-10-13 14:26:30|448.62|444.52|448.6|444.5|448.68|444.58|448.6|444.5|4
1634135200000|2021-10-13 14:26:40|448.7|444.6|448.7|444.6|448.7|444.6|448.67|444.57|3
1634135210000|2021-10-13 14:26:50|448.6|444.5|448.68|444.58|448.68|444.58|448.6|444.5|5
1634135220000|2021-10-13 14:27:00|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634135230000|2021-10-13 14:27:10|448.7|444.6|448.7|444.6|448.7|444.6|448.69|444.59|3
1634135240000|2021-10-13 14:27:20|448.8|444.7|448.95|444.85|449|444.9|448.8|444.7|7
1634135250000|2021-10-13 14:27:30|448.94|444.84|449|444.9|449|444.9|448.91|444.81|8
1634135260000|2021-10-13 14:27:40|449.03|444.93|449.22|445.12|449.3|445.2|449.03|444.93|12
1634135270000|2021-10-13 14:27:50|449.28|445.18|449.4|445.3|449.55|445.45|449.25|445.15|8
1634135280000|2021-10-13 14:28:00|449.45|445.35|449.12|445.02|449.45|445.35|449.05|444.95|12
1634135290000|2021-10-13 14:28:10|449.13|445.03|449.3|445.2|449.3|445.2|449.1|445|15
1634135300000|2021-10-13 14:28:20|449.28|445.18|449.5|445.4|449.5|445.4|449.28|445.18|6
1634135310000|2021-10-13 14:28:30|449.42|445.32|449.4|445.3|449.42|445.32|449.4|445.3|4
1634135320000|2021-10-13 14:28:40|449.28|445.18|449.31|445.21|449.31|445.21|449.25|445.15|6
1634135330000|2021-10-13 14:28:50|449.3|445.2|449.28|445.18|449.3|445.2|449.27|445.17|5
1634135340000|2021-10-13 14:29:00|449.25|445.15|449.2|445.1|449.3|445.2|449.19|445.09|11
1634135350000|2021-10-13 14:29:10|449.22|445.12|449.22|445.12|449.25|445.15|449.22|445.12|7
1634135360000|2021-10-13 14:29:20|449.23|445.13|448.88|444.78|449.23|445.13|448.88|444.78|15
1634135370000|2021-10-13 14:29:30|448.9|444.8|448.95|444.85|448.98|444.88|448.9|444.8|9
1634135380000|2021-10-13 14:29:40|448.92|444.82|448.95|444.85|448.95|444.85|448.9|444.8|5
1634135390000|2021-10-13 14:29:50|448.94|444.84|448.98|444.88|448.98|444.88|448.92|444.82|8
1634135400000|2021-10-13 14:30:00|448.94|444.84|448.85|444.75|448.96|444.86|448.85|444.75|9
1634135410000|2021-10-13 14:30:10|448.88|444.78|448.92|444.82|448.93|444.83|448.84|444.74|12
1634135420000|2021-10-13 14:30:20|448.91|444.81|449.03|444.93|449.05|444.95|448.9|444.8|16
1634135430000|2021-10-13 14:30:30|449.04|444.94|449.3|445.2|449.3|445.2|449.03|444.93|18
1634135440000|2021-10-13 14:30:40|449.36|445.26|449.34|445.24|449.4|445.3|449.26|445.16|22
1634135450000|2021-10-13 14:30:50|449.33|445.23|449.37|445.27|449.4|445.3|449.31|445.21|19
1634135460000|2021-10-13 14:31:00|449.32|445.22|449.27|445.17|449.36|445.26|449.27|445.17|12
1634135470000|2021-10-13 14:31:10|449.22|445.12|449.09|444.99|449.22|445.12|449.05|444.95|10
1634135480000|2021-10-13 14:31:20|449.1|445|448.99|444.89|449.12|445.02|448.99|444.89|17
1634135490000|2021-10-13 14:31:30|448.94|444.84|448.98|444.88|449.1|445|448.93|444.83|18
1634135500000|2021-10-13 14:31:40|449.01|444.91|449.92|445.82|449.92|445.82|449|444.9|17
1634135510000|2021-10-13 14:31:50|450|445.9|450.36|446.26|450.38|446.28|449.8|445.7|16
1634135520000|2021-10-13 14:32:00|450.33|446.23|450.82|446.72|450.95|446.85|450.32|446.22|24
1634135530000|2021-10-13 14:32:10|450.84|446.74|451.34|447.24|451.34|447.24|450.8|446.7|25
1634135540000|2021-10-13 14:32:20|451.35|447.25|451.34|447.24|451.58|447.48|451.25|447.15|24
1634135550000|2021-10-13 14:32:30|451.38|447.28|451.51|447.41|451.62|447.52|451.35|447.25|26
1634135560000|2021-10-13 14:32:40|451.5|447.4|451.47|447.37|451.64|447.54|451.46|447.36|22
1634135570000|2021-10-13 14:32:50|451.52|447.42|451.47|447.37|451.59|447.49|451.41|447.31|28
1634135580000|2021-10-13 14:33:00|451.44|447.34|451.5|447.4|451.5|447.4|451.36|447.26|18
1634135590000|2021-10-13 14:33:10|451.54|447.44|451.65|447.55|451.66|447.56|451.53|447.43|14
1634135600000|2021-10-13 14:33:20|451.6|447.5|452.65|448.55|452.65|448.55|451.6|447.5|18
1634135610000|2021-10-13 14:33:30|452.54|448.44|453.13|449.03|453.35|449.25|452.5|448.4|20
1634135620000|2021-10-13 14:33:40|453.12|449.02|453.1|449|453.41|449.31|453.1|449|26
1634135630000|2021-10-13 14:33:50|453.09|448.99|452.21|448.11|453.09|448.99|452.08|447.98|27
1634135640000|2021-10-13 14:34:00|452.22|448.12|452.4|448.3|452.47|448.37|452.1|448|21
1634135650000|2021-10-13 14:34:10|452.42|448.32|453.45|449.35|453.45|449.35|452.42|448.32|23
1634135660000|2021-10-13 14:34:20|453.48|449.38|453.72|449.62|453.85|449.75|453.48|449.38|26
1634135670000|2021-10-13 14:34:30|453.74|449.64|452.96|448.86|453.74|449.64|452.84|448.74|27
1634135680000|2021-10-13 14:34:40|452.95|448.85|453.75|449.65|453.75|449.65|452.9|448.8|23
1634135690000|2021-10-13 14:34:50|453.73|449.63|453.75|449.65|453.82|449.72|453.73|449.63|25
1634135700000|2021-10-13 14:35:00|453.76|449.66|453.83|449.73|453.85|449.75|453.61|449.51|26
1634135710000|2021-10-13 14:35:10|453.85|449.75|454.26|450.16|454.45|450.35|453.85|449.75|27
1634135720000|2021-10-13 14:35:20|454.25|450.15|454.18|450.08|454.3|450.2|454.07|449.97|27
1634135730000|2021-10-13 14:35:30|454.17|450.07|454.47|450.37|454.53|450.43|454.17|450.07|26
1634135740000|2021-10-13 14:35:40|454.48|450.38|454.29|450.19|454.54|450.44|454.23|450.13|27
1634135750000|2021-10-13 14:35:50|454.34|450.24|454.02|449.92|454.36|450.26|454|449.9|20
1634135760000|2021-10-13 14:36:00|454|449.9|453.53|449.43|454|449.9|453.53|449.43|14
1634135770000|2021-10-13 14:36:10|453.47|449.37|453.09|448.99|453.47|449.37|453.05|448.95|22
1634135780000|2021-10-13 14:36:20|453.07|448.97|453.19|449.09|453.22|449.12|453.04|448.94|19
1634135790000|2021-10-13 14:36:30|453.15|449.05|453.15|449.05|453.32|449.22|453.15|449.05|12
1634135800000|2021-10-13 14:36:40|453.1|449|453.05|448.95|453.2|449.1|453.05|448.95|11
1634135810000|2021-10-13 14:36:50|453|448.9|453|448.9|453|448.9|452.65|448.55|17
1634135820000|2021-10-13 14:37:00|453.03|448.93|452.9|448.8|453.15|449.05|452.85|448.75|23
1634135830000|2021-10-13 14:37:10|452.86|448.76|452.75|448.65|452.88|448.78|452.75|448.65|23
1634135840000|2021-10-13 14:37:20|452.8|448.7|453.02|448.92|453.02|448.92|452.8|448.7|14
1634135850000|2021-10-13 14:37:30|453.04|448.94|453.02|448.92|453.1|449|452.99|448.89|18
1634135860000|2021-10-13 14:37:40|453|448.9|452.96|448.86|453.3|449.2|452.96|448.86|19
1634135870000|2021-10-13 14:37:50|452.98|448.88|452.92|448.82|453.09|448.99|452.92|448.82|12
1634135880000|2021-10-13 14:38:00|452.93|448.83|453.12|449.02|453.12|449.02|452.93|448.83|22
1634135890000|2021-10-13 14:38:10|453.11|449.01|453.2|449.1|453.2|449.1|453.11|449.01|9
1634135900000|2021-10-13 14:38:20|453.1|449|452.85|448.75|453.1|449|452.79|448.69|16
1634135910000|2021-10-13 14:38:30|452.8|448.7|452.35|448.25|452.8|448.7|452.3|448.2|18
1634135920000|2021-10-13 14:38:40|452.3|448.2|452.24|448.14|452.31|448.21|452.13|448.03|15
1634135930000|2021-10-13 14:38:50|452.25|448.15|452.72|448.62|452.72|448.62|452.25|448.15|17
1634135940000|2021-10-13 14:39:00|452.8|448.7|452.78|448.68|452.9|448.8|452.75|448.65|14
1634135950000|2021-10-13 14:39:10|452.75|448.65|452.5|448.4|452.75|448.65|452.45|448.35|10
1634135960000|2021-10-13 14:39:20|452.52|448.42|452.8|448.7|452.8|448.7|452.52|448.42|6
1634135970000|2021-10-13 14:39:30|452.81|448.71|452.99|448.89|453.05|448.95|452.8|448.7|19
1634135980000|2021-10-13 14:39:40|453.02|448.92|452.84|448.74|453.02|448.92|452.82|448.72|8
1634135990000|2021-10-13 14:39:50|452.82|448.72|452.79|448.69|452.84|448.74|452.79|448.69|9
1634136000000|2021-10-13 14:40:00|452.8|448.7|452.9|448.8|452.9|448.8|452.7|448.6|17
1634136010000|2021-10-13 14:40:10|452.95|448.85|453.06|448.96|453.06|448.96|452.95|448.85|14
1634136020000|2021-10-13 14:40:20|453.07|448.97|453.2|449.1|453.2|449.1|453.07|448.97|6
1634136030000|2021-10-13 14:40:30|453.4|449.3|453.6|449.5|453.64|449.54|453.35|449.25|13
1634136040000|2021-10-13 14:40:40|453.63|449.53|453.8|449.7|453.85|449.75|453.63|449.53|8
1634136050000|2021-10-13 14:40:50|453.75|449.65|454|449.9|454|449.9|453.75|449.65|6
1634136060000|2021-10-13 14:41:00|454.2|450.1|453.98|449.88|454.2|450.1|453.98|449.88|18
1634136070000|2021-10-13 14:41:10|453.97|449.87|453.62|449.52|453.98|449.88|453.62|449.52|13
1634136080000|2021-10-13 14:41:20|453.6|449.5|453.35|449.25|453.6|449.5|453.3|449.2|16
1634136090000|2021-10-13 14:41:30|453.32|449.22|453.51|449.41|453.52|449.42|453.32|449.22|20
1634136100000|2021-10-13 14:41:40|453.54|449.44|453.7|449.6|453.7|449.6|453.45|449.35|14
1634136110000|2021-10-13 14:41:50|453.72|449.62|454.01|449.91|454.01|449.91|453.7|449.6|19
1634136120000|2021-10-13 14:42:00|454|449.9|453.72|449.62|454.02|449.92|453.72|449.62|12
1634136130000|2021-10-13 14:42:10|453.77|449.67|453.72|449.62|453.82|449.72|453.69|449.59|11
1634136140000|2021-10-13 14:42:20|453.69|449.59|453.55|449.45|453.69|449.59|453.55|449.45|5
1634136150000|2021-10-13 14:42:30|453.54|449.44|453.29|449.19|453.63|449.53|453.29|449.19|18
1634136160000|2021-10-13 14:42:40|453.3|449.2|453.38|449.28|453.38|449.28|453.18|449.08|8
1634136170000|2021-10-13 14:42:50|453.32|449.22|453.4|449.3|453.4|449.3|453.3|449.2|5
1634136190000|2021-10-13 14:43:10|453.45|449.35|453.65|449.55|453.74|449.64|453.4|449.3|13
1634136200000|2021-10-13 14:43:20|453.6|449.5|453.57|449.47|453.68|449.58|453.57|449.47|12
1634136210000|2021-10-13 14:43:30|453.53|449.43|453.42|449.32|453.55|449.45|453.3|449.2|12
1634136220000|2021-10-13 14:43:40|453.43|449.33|453.41|449.31|453.51|449.41|453.4|449.3|13
1634136230000|2021-10-13 14:43:50|453.48|449.38|453.6|449.5|453.65|449.55|453.48|449.38|17
1634136240000|2021-10-13 14:44:00|453.61|449.51|453.65|449.55|453.68|449.58|453.53|449.43|13
1634136250000|2021-10-13 14:44:10|453.7|449.6|453.55|449.45|453.71|449.61|453.55|449.45|12
1634136260000|2021-10-13 14:44:20|453.57|449.47|453.62|449.52|453.67|449.57|453.56|449.46|9
1634136270000|2021-10-13 14:44:30|453.6|449.5|453.71|449.61|453.71|449.61|453.6|449.5|15
1634136280000|2021-10-13 14:44:40|453.72|449.62|453.7|449.6|453.75|449.65|453.7|449.6|9
1634136290000|2021-10-13 14:44:50|453.73|449.63|453.7|449.6|453.73|449.63|453.7|449.6|8
1634136300000|2021-10-13 14:45:00|453.74|449.64|454|449.9|454|449.9|453.74|449.64|4
1634136310000|2021-10-13 14:45:10|454.01|449.91|453.69|449.59|454.01|449.91|453.68|449.58|10
1634136320000|2021-10-13 14:45:20|453.66|449.56|453.54|449.44|453.72|449.62|453.53|449.43|20
1634136330000|2021-10-13 14:45:30|453.51|449.41|453.47|449.37|453.54|449.44|453.42|449.32|15
1634136340000|2021-10-13 14:45:40|453.46|449.36|453.4|449.3|453.51|449.41|453.4|449.3|17
1634136350000|2021-10-13 14:45:50|453.43|449.33|453.09|448.99|453.43|449.33|453.08|448.98|17
1634136360000|2021-10-13 14:46:00|453.11|449.01|452.98|448.88|453.11|449.01|452.92|448.82|13
1634136370000|2021-10-13 14:46:10|452.99|448.89|452.62|448.52|453|448.9|452.61|448.51|15
1634136380000|2021-10-13 14:46:20|452.6|448.5|452.65|448.55|452.65|448.55|452.51|448.41|7
1634136390000|2021-10-13 14:46:30|452.7|448.6|452.9|448.8|452.9|448.8|452.7|448.6|13
1634136400000|2021-10-13 14:46:40|452.93|448.83|452.95|448.85|452.99|448.89|452.91|448.81|9
1634136410000|2021-10-13 14:46:50|452.94|448.84|452.85|448.75|452.95|448.85|452.85|448.75|12
1634136420000|2021-10-13 14:47:00|452.88|448.78|452.91|448.81|452.92|448.82|452.88|448.78|6
1634136430000|2021-10-13 14:47:10|452.89|448.79|452.74|448.64|452.89|448.79|452.7|448.6|9
1634136440000|2021-10-13 14:47:20|452.69|448.59|452.65|448.55|452.7|448.6|452.65|448.55|7
1634136450000|2021-10-13 14:47:30|452.6|448.5|452.45|448.35|452.6|448.5|452.45|448.35|7
1634136460000|2021-10-13 14:47:40|452.4|448.3|452.25|448.15|452.4|448.3|452.2|448.1|6
1634136470000|2021-10-13 14:47:50|452.22|448.12|452.33|448.23|452.33|448.23|452.2|448.1|16
1634136480000|2021-10-13 14:48:00|452.3|448.2|452.5|448.4|452.5|448.4|452.23|448.13|16
1634136490000|2021-10-13 14:48:10|452.48|448.38|452.6|448.5|452.64|448.54|452.42|448.32|13
1634136500000|2021-10-13 14:48:20|452.64|448.54|452.88|448.78|452.92|448.82|452.64|448.54|12
1634136510000|2021-10-13 14:48:30|452.85|448.75|452.8|448.7|452.85|448.75|452.8|448.7|5
1634136520000|2021-10-13 14:48:40|452.79|448.69|452.81|448.71|452.83|448.73|452.78|448.68|8
1634136530000|2021-10-13 14:48:50|452.8|448.7|452.6|448.5|452.84|448.74|452.6|448.5|17
1634136540000|2021-10-13 14:49:00|452.57|448.47|452.69|448.59|452.69|448.59|452.57|448.47|9
1634136550000|2021-10-13 14:49:10|452.66|448.56|452.68|448.58|452.68|448.58|452.65|448.55|4
1634136560000|2021-10-13 14:49:20|452.67|448.57|452.9|448.8|452.9|448.8|452.67|448.57|14
1634136570000|2021-10-13 14:49:30|452.88|448.78|452.92|448.82|453.1|449|452.88|448.78|10
1634136580000|2021-10-13 14:49:40|452.93|448.83|452.94|448.84|453.1|449|452.92|448.82|10
1634136590000|2021-10-13 14:49:50|452.93|448.83|452.97|448.87|452.99|448.89|452.9|448.8|14
1634136600000|2021-10-13 14:50:00|453.1|449|453.1|449|453.1|449|453.02|448.92|3
1634136610000|2021-10-13 14:50:10|453|448.9|452.8|448.7|453|448.9|452.8|448.7|15
1634136620000|2021-10-13 14:50:20|452.81|448.71|452.91|448.81|452.92|448.82|452.8|448.7|12
1634136630000|2021-10-13 14:50:30|452.93|448.83|452.93|448.83|452.93|448.83|452.91|448.81|7
1634136640000|2021-10-13 14:50:40|452.92|448.82|452.87|448.77|452.93|448.83|452.85|448.75|11
1634136650000|2021-10-13 14:50:50|452.86|448.76|452.6|448.5|452.86|448.76|452.6|448.5|13
1634136660000|2021-10-13 14:51:00|452.61|448.51|452.65|448.55|452.67|448.57|452.6|448.5|13
1634136670000|2021-10-13 14:51:10|452.66|448.56|452.8|448.7|452.8|448.7|452.6|448.5|16
1634136680000|2021-10-13 14:51:20|452.81|448.71|452.73|448.63|452.81|448.71|452.73|448.63|10
1634136690000|2021-10-13 14:51:30|452.72|448.62|452.66|448.56|452.72|448.62|452.63|448.53|11
1634136700000|2021-10-13 14:51:40|452.65|448.55|452.61|448.51|452.65|448.55|452.6|448.5|9
1634136710000|2021-10-13 14:51:50|452.6|448.5|452.58|448.48|452.62|448.52|452.58|448.48|16
1634136720000|2021-10-13 14:52:00|452.6|448.5|452.8|448.7|452.8|448.7|452.6|448.5|13
1634136730000|2021-10-13 14:52:10|452.78|448.68|452.67|448.57|452.78|448.68|452.67|448.57|12
1634136740000|2021-10-13 14:52:20|452.66|448.56|452.57|448.47|452.66|448.56|452.57|448.47|7
1634136750000|2021-10-13 14:52:30|452.56|448.46|452.41|448.31|452.56|448.46|452.4|448.3|13
1634136760000|2021-10-13 14:52:40|452.4|448.3|452.37|448.27|452.42|448.32|452.37|448.27|7
1634136770000|2021-10-13 14:52:50|452.34|448.24|452.62|448.52|452.63|448.53|452.34|448.24|11
1634136780000|2021-10-13 14:53:00|452.61|448.51|452.5|448.4|452.61|448.51|452.5|448.4|6
1634136790000|2021-10-13 14:53:10|452.49|448.39|452.35|448.25|452.49|448.39|452.35|448.25|4
1634136800000|2021-10-13 14:53:20|452.36|448.26|452.3|448.2|452.36|448.26|452.3|448.2|8
1634136810000|2021-10-13 14:53:30|452.32|448.22|452.23|448.13|452.32|448.22|452.23|448.13|8
1634136820000|2021-10-13 14:53:40|452.26|448.16|452.25|448.15|452.26|448.16|452.2|448.1|13
1634136830000|2021-10-13 14:53:50|452.26|448.16|452|447.9|452.26|448.16|452|447.9|11
1634136840000|2021-10-13 14:54:00|451.96|447.86|451.98|447.88|452.08|447.98|451.95|447.85|10
1634136850000|2021-10-13 14:54:10|451.97|447.87|452.01|447.91|452.01|447.91|451.96|447.86|15
1634136860000|2021-10-13 14:54:20|452|447.9|452.32|448.22|452.32|448.22|452|447.9|11
1634136870000|2021-10-13 14:54:30|452.35|448.25|452.23|448.13|452.35|448.25|452.22|448.12|11
1634136880000|2021-10-13 14:54:40|452.22|448.12|452.12|448.02|452.26|448.16|452.1|448|16
1634136890000|2021-10-13 14:54:50|452.1|448|452.15|448.05|452.35|448.25|452.04|447.94|18
1634136900000|2021-10-13 14:55:00|452.16|448.06|452.25|448.15|452.26|448.16|452.15|448.05|10
1634136910000|2021-10-13 14:55:10|452.24|448.14|452.12|448.02|452.24|448.14|452.11|448.01|15
1634136920000|2021-10-13 14:55:20|452.07|447.97|452.03|447.93|452.09|447.99|452.03|447.93|7
1634136930000|2021-10-13 14:55:30|452.05|447.95|451.73|447.63|452.05|447.95|451.73|447.63|11
1634136940000|2021-10-13 14:55:40|451.74|447.64|451.95|447.85|451.95|447.85|451.73|447.63|14
1634136950000|2021-10-13 14:55:50|451.97|447.87|452.2|448.1|452.2|448.1|451.97|447.87|14
1634136960000|2021-10-13 14:56:00|452.21|448.11|452.2|448.1|452.24|448.14|452.2|448.1|5
1634136970000|2021-10-13 14:56:10|452.19|448.09|452.24|448.14|452.26|448.16|452.19|448.09|13
1634136980000|2021-10-13 14:56:20|452.25|448.15|452.31|448.21|452.32|448.22|452.25|448.15|10
1634136990000|2021-10-13 14:56:30|452.32|448.22|452.51|448.41|452.51|448.41|452.32|448.22|10
1634137000000|2021-10-13 14:56:40|452.52|448.42|452.52|448.42|452.58|448.48|452.47|448.37|15
1634137010000|2021-10-13 14:56:50|452.51|448.41|452.58|448.48|452.58|448.48|452.5|448.4|13
1634137020000|2021-10-13 14:57:00|452.61|448.51|452.67|448.57|452.77|448.67|452.61|448.51|19
1634137030000|2021-10-13 14:57:10|452.68|448.58|452.64|448.54|452.68|448.58|452.62|448.52|15
1634137040000|2021-10-13 14:57:20|452.65|448.55|452.44|448.34|452.69|448.59|452.4|448.3|21
1634137050000|2021-10-13 14:57:30|452.45|448.35|452.37|448.27|452.45|448.35|452.3|448.2|12
1634137060000|2021-10-13 14:57:40|452.38|448.28|452.31|448.21|452.38|448.28|452.29|448.19|15
1634137070000|2021-10-13 14:57:50|452.3|448.2|452.48|448.38|452.48|448.38|452.3|448.2|10
1634137080000|2021-10-13 14:58:00|452.45|448.35|452.55|448.45|452.55|448.45|452.45|448.35|9
1634137090000|2021-10-13 14:58:10|452.58|448.48|452.6|448.5|452.6|448.5|452.55|448.45|13
1634137100000|2021-10-13 14:58:20|452.61|448.51|452.6|448.5|452.62|448.52|452.59|448.49|12
1634137110000|2021-10-13 14:58:30|452.61|448.51|452.62|448.52|452.64|448.54|452.6|448.5|8
1634137120000|2021-10-13 14:58:40|452.6|448.5|452.5|448.4|452.62|448.52|452.5|448.4|4
1634137140000|2021-10-13 14:59:00|452.52|448.42|452.6|448.5|452.61|448.51|452.5|448.4|15
1634137150000|2021-10-13 14:59:10|452.58|448.48|452.4|448.3|452.6|448.5|452.4|448.3|11
1634137160000|2021-10-13 14:59:20|452.42|448.32|452.3|448.2|452.62|448.52|452.3|448.2|17
1634137170000|2021-10-13 14:59:30|452.25|448.15|452.3|448.2|452.36|448.26|452.21|448.11|17
1634137180000|2021-10-13 14:59:40|452.27|448.17|452.26|448.16|452.29|448.19|452.25|448.15|5
1634137190000|2021-10-13 14:59:50|452.28|448.18|452.27|448.17|452.29|448.19|452.2|448.1|12
1634137200000|2021-10-13 15:00:00|452.28|448.18|452.75|448.65|452.8|448.7|452.28|448.18|20
1634137210000|2021-10-13 15:00:10|452.78|448.68|453.02|448.92|453.05|448.95|452.78|448.68|11
1634137220000|2021-10-13 15:00:20|453.1|449|453.05|448.95|453.1|449|453.05|448.95|2
1634137230000|2021-10-13 15:00:30|453.15|449.05|453.12|449.02|453.34|449.24|453.12|449.02|10
1634137240000|2021-10-13 15:00:40|453.15|449.05|453.05|448.95|453.15|449.05|452.97|448.87|7
1634137250000|2021-10-13 15:00:50|453.09|448.99|453.13|449.03|453.2|449.1|452.98|448.88|10
1634137260000|2021-10-13 15:01:00|453.08|448.98|453.25|449.15|453.25|449.15|453.08|448.98|6
1634137270000|2021-10-13 15:01:10|453.19|449.09|453.47|449.37|453.47|449.37|453.19|449.09|7
1634137280000|2021-10-13 15:01:20|453.43|449.33|453.45|449.35|453.45|449.35|453.4|449.3|3
1634137290000|2021-10-13 15:01:30|453.42|449.32|453.3|449.2|453.42|449.32|453.3|449.2|3
1634137300000|2021-10-13 15:01:40|453.35|449.25|453.33|449.23|453.4|449.3|453.22|449.12|7
1634137310000|2021-10-13 15:01:50|453.21|449.11|453.1|449|453.21|449.11|453.08|448.98|7
1634137320000|2021-10-13 15:02:00|453.09|448.99|452.99|448.89|453.1|449|452.69|448.59|19
1634137330000|2021-10-13 15:02:10|452.95|448.85|452.71|448.61|452.96|448.86|452.69|448.59|17
1634137340000|2021-10-13 15:02:20|452.69|448.59|453.01|448.91|453.05|448.95|452.69|448.59|19
1634137350000|2021-10-13 15:02:30|453.02|448.92|453.13|449.03|453.15|449.05|453.02|448.92|16
1634137360000|2021-10-13 15:02:40|453.1|449|453.9|449.8|453.9|449.8|453.1|449|12
1634137370000|2021-10-13 15:02:50|453.98|449.88|453.95|449.85|453.98|449.88|453.9|449.8|5
1634137380000|2021-10-13 15:03:00|453.9|449.8|453.94|449.84|453.94|449.84|453.81|449.71|6
1634137390000|2021-10-13 15:03:10|453.85|449.75|453.9|449.8|453.95|449.85|453.85|449.75|5
1634137400000|2021-10-13 15:03:20|453.84|449.74|453.82|449.72|453.9|449.8|453.82|449.72|5
1634137410000|2021-10-13 15:03:30|453.8|449.7|453.64|449.54|453.85|449.75|453.64|449.54|4
1634137420000|2021-10-13 15:03:40|453.78|449.68|453.81|449.71|453.81|449.71|453.67|449.57|3
1634137430000|2021-10-13 15:03:50|453.76|449.66|453.8|449.7|453.8|449.7|453.74|449.64|3
1634137440000|2021-10-13 15:04:00|453.91|449.81|454.06|449.96|454.19|450.09|453.86|449.76|10
1634137450000|2021-10-13 15:04:10|454.01|449.91|453.95|449.85|454.06|449.96|453.95|449.85|13
1634137460000|2021-10-13 15:04:20|453.96|449.86|453.88|449.78|454|449.9|453.88|449.78|20
1634137470000|2021-10-13 15:04:30|453.89|449.79|453.88|449.78|453.96|449.86|453.88|449.78|3
1634137480000|2021-10-13 15:04:40|453.9|449.8|454.01|449.91|454.01|449.91|453.88|449.78|4
1634137490000|2021-10-13 15:04:50|453.91|449.81|453.91|449.81|453.91|449.81|453.89|449.79|3
1634137500000|2021-10-13 15:05:00|453.98|449.88|454|449.9|454|449.9|453.89|449.79|6
1634137510000|2021-10-13 15:05:10|453.92|449.82|453.96|449.86|454.05|449.95|453.92|449.82|4
1634137520000|2021-10-13 15:05:20|453.94|449.84|454.15|450.05|454.18|450.08|453.94|449.84|8
1634137530000|2021-10-13 15:05:30|454.2|450.1|454.24|450.14|454.24|450.14|454.11|450.01|7
1634137540000|2021-10-13 15:05:40|454.18|450.08|454.22|450.12|454.25|450.15|454.11|450.01|7
1634137550000|2021-10-13 15:05:50|454.2|450.1|454.18|450.08|454.3|450.2|454.17|450.07|6
1634137560000|2021-10-13 15:06:00|454.26|450.16|454.55|450.45|454.55|450.45|454.26|450.16|13
1634137570000|2021-10-13 15:06:10|454.4|450.3|454.45|450.35|454.45|450.35|454.34|450.24|4
1634137580000|2021-10-13 15:06:20|454.37|450.27|454.54|450.44|454.6|450.5|454.37|450.27|5
1634137590000|2021-10-13 15:06:30|454.55|450.45|454.7|450.6|454.75|450.65|454.55|450.45|5
1634137600000|2021-10-13 15:06:40|454.66|450.56|454.72|450.62|454.75|450.65|454.64|450.54|13
1634137610000|2021-10-13 15:06:50|454.73|450.63|454.64|450.54|454.73|450.63|454.64|450.54|19
1634137620000|2021-10-13 15:07:00|454.63|450.53|454.66|450.56|454.72|450.62|454.62|450.52|16
1634137630000|2021-10-13 15:07:10|454.68|450.58|454.75|450.65|454.75|450.65|454.64|450.54|8
1634137640000|2021-10-13 15:07:20|454.66|450.56|454.75|450.65|454.75|450.65|454.66|450.56|5
1634137650000|2021-10-13 15:07:30|454.7|450.6|454.75|450.65|454.75|450.65|454.7|450.6|4
1634137660000|2021-10-13 15:07:40|454.67|450.57|454.7|450.6|454.7|450.6|454.67|450.57|2
1634137670000|2021-10-13 15:07:50|454.68|450.58|455.19|451.09|455.2|451.1|454.68|450.58|8
1634137680000|2021-10-13 15:08:00|455.26|451.16|455.3|451.2|455.3|451.2|455.2|451.1|3
1634137690000|2021-10-13 15:08:10|455.36|451.26|455.88|451.78|455.9|451.8|455.29|451.19|9
1634137700000|2021-10-13 15:08:20|455.89|451.79|455.87|451.77|455.9|451.8|455.83|451.73|10
1634137710000|2021-10-13 15:08:30|455.88|451.78|455.9|451.8|455.96|451.86|455.87|451.77|7
1634137720000|2021-10-13 15:08:40|455.96|451.86|455.96|451.86|455.96|451.86|455.88|451.78|12
1634137730000|2021-10-13 15:08:50|456.01|451.91|455.81|451.71|456.08|451.98|455.81|451.71|22
1634137740000|2021-10-13 15:09:00|455.82|451.72|455.02|450.92|455.85|451.75|455.02|450.92|18
1634137750000|2021-10-13 15:09:10|455.06|450.96|454.86|450.76|455.25|451.15|454.75|450.65|30
1634137760000|2021-10-13 15:09:20|454.94|450.84|455.76|451.66|455.76|451.66|454.94|450.84|27
1634137770000|2021-10-13 15:09:30|455.77|451.67|455.7|451.6|455.83|451.73|455.7|451.6|16
1634137780000|2021-10-13 15:09:40|455.5|451.4|455.89|451.79|455.92|451.82|455.5|451.4|16
1634137790000|2021-10-13 15:09:50|455.9|451.8|455.86|451.76|455.91|451.81|455.84|451.74|12
1634137800000|2021-10-13 15:10:00|455.88|451.78|455.96|451.86|455.96|451.86|455.85|451.75|15
1634137810000|2021-10-13 15:10:10|455.85|451.75|455.75|451.65|455.85|451.75|455.74|451.64|4
1634137820000|2021-10-13 15:10:20|455.73|451.63|455.51|451.41|455.73|451.63|455.51|451.41|7
1634137830000|2021-10-13 15:10:30|455.35|451.25|455.44|451.34|455.45|451.35|455.23|451.13|16
1634137840000|2021-10-13 15:10:40|455.45|451.35|455.39|451.29|455.49|451.39|455.35|451.25|11
1634137850000|2021-10-13 15:10:50|455.37|451.27|455.77|451.67|455.8|451.7|455.32|451.22|20
1634137860000|2021-10-13 15:11:00|455.78|451.68|455.74|451.64|455.8|451.7|455.74|451.64|15
1634137870000|2021-10-13 15:11:10|455.75|451.65|455.8|451.7|455.8|451.7|455.69|451.59|7
1634137880000|2021-10-13 15:11:20|455.82|451.72|455.68|451.58|455.82|451.72|455.68|451.58|13
1634137890000|2021-10-13 15:11:30|455.69|451.59|455.55|451.45|455.69|451.59|455.53|451.43|22
1634137900000|2021-10-13 15:11:40|455.52|451.42|455.55|451.45|455.66|451.56|455.45|451.35|18
1634137910000|2021-10-13 15:11:50|455.58|451.48|455.46|451.36|455.58|451.48|455.46|451.36|13
1634137920000|2021-10-13 15:12:00|455.53|451.43|455.72|451.62|455.72|451.62|455.52|451.42|15
1634137930000|2021-10-13 15:12:10|455.73|451.63|455.8|451.7|455.83|451.73|455.67|451.57|18
1634137940000|2021-10-13 15:12:20|455.81|451.71|455.86|451.76|455.86|451.76|455.79|451.69|13
1634137950000|2021-10-13 15:12:30|455.89|451.79|455.77|451.67|455.89|451.79|455.77|451.67|12
1634137960000|2021-10-13 15:12:40|455.78|451.68|455.8|451.7|455.81|451.71|455.78|451.68|12
1634137970000|2021-10-13 15:12:50|455.81|451.71|455.83|451.73|455.84|451.74|455.8|451.7|11
1634137980000|2021-10-13 15:13:00|455.82|451.72|455.56|451.46|455.82|451.72|455.56|451.46|9
1634137990000|2021-10-13 15:13:10|455.55|451.45|455.51|451.41|455.55|451.45|455.51|451.41|9
1634138000000|2021-10-13 15:13:20|455.55|451.45|455.62|451.52|455.65|451.55|455.55|451.45|7
1634138010000|2021-10-13 15:13:30|455.6|451.5|455.55|451.45|455.65|451.55|455.55|451.45|6
1634138020000|2021-10-13 15:13:40|455.56|451.46|455.53|451.43|455.56|451.46|455.53|451.43|7
1634138030000|2021-10-13 15:13:50|455.52|451.42|455.65|451.55|455.65|451.55|455.51|451.41|8
1634138040000|2021-10-13 15:14:00|455.55|451.45|455.59|451.49|455.65|451.55|455.55|451.45|8
1634138050000|2021-10-13 15:14:10|455.6|451.5|455.76|451.66|455.76|451.66|455.6|451.5|8
1634138070000|2021-10-13 15:14:30|455.72|451.62|455.54|451.44|455.77|451.67|455.54|451.44|5
1634138080000|2021-10-13 15:14:40|455.55|451.45|455.5|451.4|455.55|451.45|455.45|451.35|4
1634138090000|2021-10-13 15:14:50|455.54|451.44|455.63|451.53|455.65|451.55|455.54|451.44|6
1634138100000|2021-10-13 15:15:00|455.58|451.48|455.55|451.45|455.65|451.55|455.55|451.45|13
1634138110000|2021-10-13 15:15:10|455.56|451.46|455.45|451.35|455.56|451.46|455.45|451.35|6
1634138120000|2021-10-13 15:15:20|455.4|451.3|455.43|451.33|455.43|451.33|455.38|451.28|3
1634138130000|2021-10-13 15:15:30|455.48|451.38|455.65|451.55|455.75|451.65|455.48|451.38|12
1634138140000|2021-10-13 15:15:40|455.61|451.51|455.35|451.25|455.62|451.52|455.35|451.25|10
1634138150000|2021-10-13 15:15:50|455.34|451.24|455.4|451.3|455.4|451.3|455.26|451.16|12
1634138160000|2021-10-13 15:16:00|455.5|451.4|455.55|451.45|455.55|451.45|455.5|451.4|6
1634138170000|2021-10-13 15:16:10|455.56|451.46|455.7|451.6|455.75|451.65|455.55|451.45|10
1634138180000|2021-10-13 15:16:20|455.75|451.65|455.91|451.81|455.91|451.81|455.75|451.65|12
1634138190000|2021-10-13 15:16:30|455.9|451.8|455.85|451.75|455.9|451.8|455.81|451.71|11
1634138200000|2021-10-13 15:16:40|455.88|451.78|455.9|451.8|455.9|451.8|455.84|451.74|18
1634138210000|2021-10-13 15:16:50|455.91|451.81|455.87|451.77|455.92|451.82|455.79|451.69|11
1634138220000|2021-10-13 15:17:00|455.9|451.8|455.97|451.87|455.98|451.88|455.9|451.8|16
1634138230000|2021-10-13 15:17:10|455.96|451.86|456|451.9|456|451.9|455.96|451.86|7
1634138240000|2021-10-13 15:17:20|456.01|451.91|456.01|451.91|456.06|451.96|456|451.9|7
1634138250000|2021-10-13 15:17:30|456.06|451.96|456.09|451.99|456.09|451.99|456.04|451.94|3
1634138260000|2021-10-13 15:17:40|456.05|451.95|456.05|451.95|456.09|451.99|456.05|451.95|3
1634138270000|2021-10-13 15:17:50|456.06|451.96|456.06|451.96|456.09|451.99|456.06|451.96|3
1634138280000|2021-10-13 15:18:00|456.07|451.97|456.15|452.05|456.15|452.05|456.07|451.97|2
1634138290000|2021-10-13 15:18:10|456.05|451.95|455.89|451.79|456.05|451.95|455.77|451.67|9
1634138300000|2021-10-13 15:18:20|455.95|451.85|456.08|451.98|456.11|452.01|455.95|451.85|11
1634138310000|2021-10-13 15:18:30|456.11|452.01|455.97|451.87|456.15|452.05|455.97|451.87|9
1634138320000|2021-10-13 15:18:40|455.98|451.88|455.96|451.86|455.98|451.88|455.96|451.86|7
1634138330000|2021-10-13 15:18:50|455.97|451.87|456.11|452.01|456.11|452.01|455.96|451.86|11
1634138340000|2021-10-13 15:19:00|456.1|452|456.1|452|456.13|452.03|456.07|451.97|9
1634138350000|2021-10-13 15:19:10|456.09|451.99|456.09|451.99|456.09|451.99|456.09|451.99|1
1634138360000|2021-10-13 15:19:20|456.1|452|456.1|452|456.11|452.01|456.1|452|3
1634138370000|2021-10-13 15:19:30|456.04|451.94|456.08|451.98|456.1|452|456.04|451.94|4
1634138380000|2021-10-13 15:19:40|456.03|451.93|456.06|451.96|456.06|451.96|456|451.9|4
1634138390000|2021-10-13 15:19:50|456.13|452.03|456.11|452.01|456.13|452.03|456.1|452|3
1634138400000|2021-10-13 15:20:00|456.13|452.03|455.99|451.89|456.13|452.03|455.99|451.89|3
1634138410000|2021-10-13 15:20:10|455.95|451.85|455.9|451.8|455.95|451.85|455.89|451.79|6
1634138420000|2021-10-13 15:20:20|455.89|451.79|455.97|451.87|456|451.9|455.83|451.73|8
1634138430000|2021-10-13 15:20:30|455.94|451.84|455.98|451.88|456|451.9|455.94|451.84|9
1634138440000|2021-10-13 15:20:40|455.97|451.87|455.92|451.82|455.97|451.87|455.92|451.82|6
1634138450000|2021-10-13 15:20:50|455.87|451.77|455.9|451.8|455.9|451.8|455.85|451.75|10
1634138460000|2021-10-13 15:21:00|455.89|451.79|455.82|451.72|455.89|451.79|455.73|451.63|15
1634138470000|2021-10-13 15:21:10|455.81|451.71|455.83|451.73|455.83|451.73|455.81|451.71|2
1634138480000|2021-10-13 15:21:20|455.8|451.7|455.79|451.69|455.85|451.75|455.79|451.69|9
1634138490000|2021-10-13 15:21:30|455.8|451.7|455.79|451.69|455.8|451.7|455.79|451.69|2
1634138500000|2021-10-13 15:21:40|455.75|451.65|455.75|451.65|455.8|451.7|455.75|451.65|3
1634138510000|2021-10-13 15:21:50|455.79|451.69|455.64|451.54|455.79|451.69|455.6|451.5|5
1634138520000|2021-10-13 15:22:00|455.6|451.5|455.6|451.5|455.65|451.55|455.6|451.5|5
1634138530000|2021-10-13 15:22:10|455.57|451.47|455.65|451.55|455.65|451.55|455.57|451.47|3
1634138540000|2021-10-13 15:22:20|455.6|451.5|455.65|451.55|455.65|451.55|455.6|451.5|2
1634138550000|2021-10-13 15:22:30|455.63|451.53|455.6|451.5|455.65|451.55|455.6|451.5|3
1634138560000|2021-10-13 15:22:40|455.65|451.55|455.74|451.64|455.74|451.64|455.65|451.55|5
1634138570000|2021-10-13 15:22:50|455.79|451.69|455.79|451.69|455.79|451.69|455.71|451.61|9
1634138580000|2021-10-13 15:23:00|455.8|451.7|455.81|451.71|455.83|451.73|455.79|451.69|8
1634138590000|2021-10-13 15:23:10|455.8|451.7|455.75|451.65|455.81|451.71|455.75|451.65|13
1634138600000|2021-10-13 15:23:20|455.76|451.66|455.8|451.7|455.83|451.73|455.7|451.6|13
1634138610000|2021-10-13 15:23:30|455.77|451.67|455.64|451.54|455.77|451.67|455.64|451.54|7
1634138620000|2021-10-13 15:23:40|455.6|451.5|455.4|451.3|455.6|451.5|455.4|451.3|6
1634138630000|2021-10-13 15:23:50|455.35|451.25|454.8|450.7|455.35|451.25|454.8|450.7|11
1634138640000|2021-10-13 15:24:00|454.76|450.66|454.61|450.51|454.76|450.66|454.58|450.48|13
1634138650000|2021-10-13 15:24:10|454.65|450.55|454.19|450.09|454.65|450.55|454.15|450.05|15
1634138660000|2021-10-13 15:24:20|454.22|450.12|454.4|450.3|454.41|450.31|454.2|450.1|13
1634138670000|2021-10-13 15:24:30|454.35|450.25|454.53|450.43|454.53|450.43|454.35|450.25|12
1634138680000|2021-10-13 15:24:40|454.45|450.35|454.58|450.48|454.58|450.48|454.42|450.32|8
1634138690000|2021-10-13 15:24:50|454.62|450.52|454.56|450.46|454.62|450.52|454.54|450.44|7
1634138700000|2021-10-13 15:25:00|454.6|450.5|454.98|450.88|454.98|450.88|454.6|450.5|12
1634138710000|2021-10-13 15:25:10|455|450.9|455.03|450.93|455.03|450.93|455|450.9|6
1634138720000|2021-10-13 15:25:20|455.08|450.98|454.94|450.84|455.08|450.98|454.94|450.84|5
1634138730000|2021-10-13 15:25:30|454.96|450.86|455.03|450.93|455.03|450.93|454.96|450.86|10
1634138740000|2021-10-13 15:25:40|455.3|451.2|455.18|451.08|455.3|451.2|455.18|451.08|2
1634138750000|2021-10-13 15:25:50|455.19|451.09|455.19|451.09|455.19|451.09|455.19|451.09|1
1634138760000|2021-10-13 15:26:00|455.22|451.12|455.22|451.12|455.22|451.12|455.22|451.12|1
1634138770000|2021-10-13 15:26:10|455.24|451.14|455.18|451.08|455.24|451.14|455.18|451.08|4
1634138780000|2021-10-13 15:26:20|455.16|451.06|454.93|450.83|455.16|451.06|454.89|450.79|11
1634138790000|2021-10-13 15:26:30|454.94|450.84|454.99|450.89|454.99|450.89|454.93|450.83|8
1634138800000|2021-10-13 15:26:40|454.98|450.88|455.08|450.98|455.1|451|454.98|450.88|9
1634138820000|2021-10-13 15:27:00|455.07|450.97|455.03|450.93|455.09|450.99|455.03|450.93|4
1634138830000|2021-10-13 15:27:10|455.07|450.97|454.99|450.89|455.08|450.98|454.97|450.87|13
1634138840000|2021-10-13 15:27:20|455|450.9|455.19|451.09|455.2|451.1|455|450.9|7
1634138850000|2021-10-13 15:27:30|455.15|451.05|455.16|451.06|455.19|451.09|455.14|451.04|6
1634138860000|2021-10-13 15:27:40|455.15|451.05|455.08|450.98|455.15|451.05|455.06|450.96|12
1634138870000|2021-10-13 15:27:50|455.1|451|454.96|450.86|455.1|451|454.92|450.82|20
1634138880000|2021-10-13 15:28:00|454.95|450.85|454.98|450.88|454.98|450.88|454.93|450.83|16
1634138890000|2021-10-13 15:28:10|454.97|450.87|454.89|450.79|455.02|450.92|454.87|450.77|18
1634138900000|2021-10-13 15:28:20|454.9|450.8|454.9|450.8|454.91|450.81|454.87|450.77|8
1634138910000|2021-10-13 15:28:30|454.91|450.81|454.87|450.77|454.91|450.81|454.85|450.75|20
1634138920000|2021-10-13 15:28:40|454.88|450.78|454.89|450.79|454.93|450.83|454.87|450.77|17
1634138930000|2021-10-13 15:28:50|454.88|450.78|454.93|450.83|454.93|450.83|454.83|450.73|10
1634138940000|2021-10-13 15:29:00|454.92|450.82|454.86|450.76|454.92|450.82|454.84|450.74|15
1634138950000|2021-10-13 15:29:10|454.88|450.78|454.83|450.73|454.89|450.79|454.83|450.73|10
1634138960000|2021-10-13 15:29:20|454.86|450.76|454.91|450.81|454.91|450.81|454.84|450.74|7
1634138970000|2021-10-13 15:29:30|454.9|450.8|454.91|450.81|454.91|450.81|454.9|450.8|2
1634138980000|2021-10-13 15:29:40|454.92|450.82|454.91|450.81|454.93|450.83|454.91|450.81|3
1634138990000|2021-10-13 15:29:50|454.9|450.8|454.81|450.71|454.92|450.82|454.81|450.71|13
1634139000000|2021-10-13 15:30:00|454.79|450.69|454.7|450.6|454.8|450.7|454.66|450.56|8
1634139010000|2021-10-13 15:30:10|454.6|450.5|454.72|450.62|454.72|450.62|454.6|450.5|3
1634139020000|2021-10-13 15:30:20|454.67|450.57|454.6|450.5|454.67|450.57|454.6|450.5|2
1634139030000|2021-10-13 15:30:30|454.54|450.44|454.26|450.16|454.54|450.44|454.26|450.16|8
1634139040000|2021-10-13 15:30:40|454.25|450.15|454.23|450.13|454.25|450.15|454.23|450.13|6
1634139050000|2021-10-13 15:30:50|454.21|450.11|454.23|450.13|454.26|450.16|454.2|450.1|11
1634139060000|2021-10-13 15:31:00|454.2|450.1|454.43|450.33|454.43|450.33|454.2|450.1|13
1634139070000|2021-10-13 15:31:10|454.48|450.38|454.65|450.55|454.65|450.55|454.48|450.38|7
1634139080000|2021-10-13 15:31:20|454.67|450.57|454.68|450.58|454.68|450.58|454.67|450.57|2
1634139090000|2021-10-13 15:31:30|454.7|450.6|454.6|450.5|454.74|450.64|454.6|450.5|11
1634139100000|2021-10-13 15:31:40|454.63|450.53|454.62|450.52|454.63|450.53|454.58|450.48|9
1634139110000|2021-10-13 15:31:50|454.71|450.61|454.71|450.61|454.71|450.61|454.63|450.53|7
1634139120000|2021-10-13 15:32:00|454.69|450.59|454.7|450.6|454.7|450.6|454.63|450.53|9
1634139130000|2021-10-13 15:32:10|454.71|450.61|454.74|450.64|454.74|450.64|454.71|450.61|6
1634139140000|2021-10-13 15:32:20|454.73|450.63|454.35|450.25|454.75|450.65|454.35|450.25|9
1634139150000|2021-10-13 15:32:30|454.31|450.21|454.57|450.47|454.57|450.47|454.26|450.16|9
1634139160000|2021-10-13 15:32:40|454.56|450.46|454.56|450.46|454.56|450.46|454.56|450.46|1
1634139170000|2021-10-13 15:32:50|454.55|450.45|454.7|450.6|454.7|450.6|454.55|450.45|6
1634139180000|2021-10-13 15:33:00|454.71|450.61|454.78|450.68|454.87|450.77|454.7|450.6|12
1634139190000|2021-10-13 15:33:10|454.79|450.69|454.78|450.68|454.8|450.7|454.75|450.65|6
1634139200000|2021-10-13 15:33:20|454.79|450.69|454.81|450.71|454.82|450.72|454.79|450.69|4
1634139210000|2021-10-13 15:33:30|454.85|450.75|454.87|450.77|454.89|450.79|454.85|450.75|7
1634139220000|2021-10-13 15:33:40|454.89|450.79|454.87|450.77|454.89|450.79|454.84|450.74|6
1634139230000|2021-10-13 15:33:50|454.85|450.75|454.87|450.77|454.93|450.83|454.85|450.75|8
1634139240000|2021-10-13 15:34:00|454.85|450.75|454.87|450.77|454.92|450.82|454.85|450.75|7
1634139250000|2021-10-13 15:34:10|454.9|450.8|454.87|450.77|454.9|450.8|454.87|450.77|3
1634139260000|2021-10-13 15:34:20|454.88|450.78|454.99|450.89|454.99|450.89|454.85|450.75|8
1634139270000|2021-10-13 15:34:30|455|450.9|455.1|451|455.1|451|455|450.9|14
1634139280000|2021-10-13 15:34:40|455.09|450.99|455.02|450.92|455.1|451|454.96|450.86|11
1634139290000|2021-10-13 15:34:50|455|450.9|454.94|450.84|455|450.9|454.93|450.83|6
1634139300000|2021-10-13 15:35:00|454.93|450.83|454.97|450.87|454.97|450.87|454.93|450.83|3
1634139310000|2021-10-13 15:35:10|454.92|450.82|454.81|450.71|454.92|450.82|454.8|450.7|4
1634139320000|2021-10-13 15:35:20|454.79|450.69|454.61|450.51|454.82|450.72|454.57|450.47|25
1634139330000|2021-10-13 15:35:30|454.6|450.5|454.5|450.4|454.6|450.5|454.5|450.4|13
1634139340000|2021-10-13 15:35:40|454.42|450.32|454.47|450.37|454.51|450.41|454.41|450.31|8
1634139350000|2021-10-13 15:35:50|454.51|450.41|454.47|450.37|454.51|450.41|454.45|450.35|5
1634139360000|2021-10-13 15:36:00|454.56|450.46|454.45|450.35|454.58|450.48|454.45|450.35|6
1634139370000|2021-10-13 15:36:10|454.5|450.4|454.56|450.46|454.6|450.5|454.49|450.39|15
1634139380000|2021-10-13 15:36:20|454.55|450.45|454.57|450.47|454.57|450.47|454.53|450.43|7
1634139390000|2021-10-13 15:36:30|454.56|450.46|454.55|450.45|454.58|450.48|454.53|450.43|11
1634139400000|2021-10-13 15:36:40|454.56|450.46|454.57|450.47|454.6|450.5|454.56|450.46|7
1634139410000|2021-10-13 15:36:50|454.58|450.48|454.5|450.4|454.59|450.49|454.5|450.4|5
1634139420000|2021-10-13 15:37:00|454.54|450.44|454.53|450.43|454.55|450.45|454.53|450.43|6
1634139430000|2021-10-13 15:37:10|454.54|450.44|454.58|450.48|454.58|450.48|454.53|450.43|7
1634139440000|2021-10-13 15:37:20|454.56|450.46|454.57|450.47|454.58|450.48|454.56|450.46|3
1634139450000|2021-10-13 15:37:30|454.56|450.46|454.48|450.38|454.56|450.46|454.48|450.38|9
1634139460000|2021-10-13 15:37:40|454.4|450.3|454.24|450.14|454.4|450.3|454.24|450.14|14
1634139470000|2021-10-13 15:37:50|454.23|450.13|454.18|450.08|454.23|450.13|454.1|450|6
1634139480000|2021-10-13 15:38:00|454.19|450.09|454.27|450.17|454.27|450.17|454.15|450.05|11
1634139490000|2021-10-13 15:38:10|454.29|450.19|454.2|450.1|454.31|450.21|454.2|450.1|5
1634139500000|2021-10-13 15:38:20|454.11|450.01|454.08|449.98|454.14|450.04|454.08|449.98|8
1634139510000|2021-10-13 15:38:30|454.1|450|454.12|450.02|454.13|450.03|454.1|450|3
1634139520000|2021-10-13 15:38:40|454.11|450.01|454.15|450.05|454.2|450.1|454.11|450.01|9
1634139530000|2021-10-13 15:38:50|454.2|450.1|454.32|450.22|454.32|450.22|454.2|450.1|12
1634139540000|2021-10-13 15:39:00|454.28|450.18|454.85|450.75|454.85|450.75|454.28|450.18|17
1634139550000|2021-10-13 15:39:10|454.91|450.81|454.91|450.81|454.93|450.83|454.75|450.65|16
1634139560000|2021-10-13 15:39:20|454.96|450.86|455.5|451.4|455.5|451.4|454.9|450.8|10
1634139570000|2021-10-13 15:39:30|455.6|451.5|455.42|451.32|455.6|451.5|455.41|451.31|6
1634139580000|2021-10-13 15:39:40|455.4|451.3|455.31|451.21|455.42|451.32|455.31|451.21|7
1634139590000|2021-10-13 15:39:50|455.37|451.27|455.28|451.18|455.37|451.27|455.16|451.06|20
1634139600000|2021-10-13 15:40:00|455.26|451.16|455.35|451.25|455.35|451.25|455.25|451.15|21
1634139610000|2021-10-13 15:40:10|455.36|451.26|455.45|451.35|455.46|451.36|455.35|451.25|13
1634139620000|2021-10-13 15:40:20|455.36|451.26|455.36|451.26|455.36|451.26|455.36|451.26|1
1634139630000|2021-10-13 15:40:30|455.34|451.24|455.25|451.15|455.35|451.25|455.25|451.15|6
1634139640000|2021-10-13 15:40:40|455.29|451.19|455.1|451|455.3|451.2|455.1|451|8
1634139650000|2021-10-13 15:40:50|455|450.9|454.9|450.8|455|450.9|454.9|450.8|2
1634139660000|2021-10-13 15:41:00|454.85|450.75|454.85|450.75|454.85|450.75|454.85|450.75|1
1634139670000|2021-10-13 15:41:10|454.88|450.78|454.75|450.65|454.88|450.78|454.75|450.65|4
1634139680000|2021-10-13 15:41:20|454.72|450.62|454.55|450.45|454.72|450.62|454.55|450.45|10
1634139700000|2021-10-13 15:41:40|454.57|450.47|454.55|450.45|454.57|450.47|454.55|450.45|2
1634139710000|2021-10-13 15:41:50|454.52|450.42|454.4|450.3|454.52|450.42|454.4|450.3|6
1634139720000|2021-10-13 15:42:00|454.39|450.29|454.48|450.38|454.48|450.38|454.38|450.28|12
1634139730000|2021-10-13 15:42:10|454.47|450.37|454.46|450.36|454.47|450.37|454.42|450.32|4
1634139740000|2021-10-13 15:42:20|454.43|450.33|454.47|450.37|454.47|450.37|454.43|450.33|3
1634139750000|2021-10-13 15:42:30|454.46|450.36|454.49|450.39|454.5|450.4|454.46|450.36|3
1634139760000|2021-10-13 15:42:40|454.48|450.38|454.43|450.33|454.48|450.38|454.42|450.32|6
1634139770000|2021-10-13 15:42:50|454.44|450.34|454.4|450.3|454.44|450.34|454.35|450.25|3
1634139780000|2021-10-13 15:43:00|454.45|450.35|454.51|450.41|454.55|450.45|454.45|450.35|6
1634139790000|2021-10-13 15:43:10|454.5|450.4|454.5|450.4|454.55|450.45|454.43|450.33|13
1634139800000|2021-10-13 15:43:20|454.53|450.43|454.45|450.35|454.53|450.43|454.45|450.35|5
1634139810000|2021-10-13 15:43:30|454.46|450.36|454.35|450.25|454.47|450.37|454.35|450.25|11
1634139820000|2021-10-13 15:43:40|454.33|450.23|454.22|450.12|454.33|450.23|454.22|450.12|7
1634139830000|2021-10-13 15:43:50|454.23|450.13|454.25|450.15|454.25|450.15|454.23|450.13|2
1634139840000|2021-10-13 15:44:00|454.28|450.18|454.3|450.2|454.31|450.21|454.28|450.18|4
1634139850000|2021-10-13 15:44:10|454.33|450.23|454.23|450.13|454.33|450.23|454.23|450.13|5
1634139860000|2021-10-13 15:44:20|454.3|450.2|454.58|450.48|454.58|450.48|454.3|450.2|7
1634139870000|2021-10-13 15:44:30|454.57|450.47|454.57|450.47|454.6|450.5|454.56|450.46|15
1634139880000|2021-10-13 15:44:40|454.56|450.46|454.53|450.43|454.57|450.47|454.52|450.42|11
1634139890000|2021-10-13 15:44:50|454.54|450.44|454.45|450.35|454.54|450.44|454.43|450.33|15
1634139900000|2021-10-13 15:45:00|454.44|450.34|454.65|450.55|454.65|450.55|454.44|450.34|12
1634139910000|2021-10-13 15:45:10|454.7|450.6|454.8|450.7|454.8|450.7|454.7|450.6|3
1634139920000|2021-10-13 15:45:20|454.78|450.68|454.88|450.78|454.88|450.78|454.78|450.68|4
1634139930000|2021-10-13 15:45:30|454.87|450.77|454.85|450.75|454.87|450.77|454.81|450.71|10
1634139940000|2021-10-13 15:45:40|454.83|450.73|454.85|450.75|454.85|450.75|454.79|450.69|6
1634139950000|2021-10-13 15:45:50|454.87|450.77|454.89|450.79|454.89|450.79|454.85|450.75|6
1634139960000|2021-10-13 15:46:00|454.91|450.81|454.94|450.84|454.95|450.85|454.91|450.81|7
1634139970000|2021-10-13 15:46:10|454.91|450.81|454.84|450.74|454.91|450.81|454.84|450.74|15
1634139980000|2021-10-13 15:46:20|454.83|450.73|454.9|450.8|454.91|450.81|454.8|450.7|10
1634139990000|2021-10-13 15:46:30|454.89|450.79|454.91|450.81|454.92|450.82|454.86|450.76|12
1634140000000|2021-10-13 15:46:40|454.92|450.82|454.94|450.84|454.96|450.86|454.9|450.8|12
1634140010000|2021-10-13 15:46:50|454.95|450.85|454.91|450.81|454.95|450.85|454.91|450.81|5
1634140020000|2021-10-13 15:47:00|454.9|450.8|454.87|450.77|454.9|450.8|454.87|450.77|5
1634140030000|2021-10-13 15:47:10|454.86|450.76|454.88|450.78|454.9|450.8|454.85|450.75|11
1634140040000|2021-10-13 15:47:20|454.87|450.77|454.71|450.61|454.88|450.78|454.71|450.61|11
1634140050000|2021-10-13 15:47:30|454.7|450.6|454.68|450.58|454.7|450.6|454.67|450.57|9
1634140060000|2021-10-13 15:47:40|454.69|450.59|454.75|450.65|454.75|450.65|454.69|450.59|3
1634140070000|2021-10-13 15:47:50|454.7|450.6|454.7|450.6|454.71|450.61|454.7|450.6|3
1634140080000|2021-10-13 15:48:00|454.73|450.63|454.7|450.6|454.73|450.63|454.7|450.6|11
1634140090000|2021-10-13 15:48:10|454.68|450.58|454.69|450.59|454.71|450.61|454.67|450.57|10
1634140100000|2021-10-13 15:48:20|454.7|450.6|454.51|450.41|454.7|450.6|454.51|450.41|12
1634140110000|2021-10-13 15:48:30|454.54|450.44|454.51|450.41|454.54|450.44|454.49|450.39|4
1634140120000|2021-10-13 15:48:40|454.54|450.44|454.53|450.43|454.54|450.44|454.51|450.41|4
1634140130000|2021-10-13 15:48:50|454.58|450.48|454.55|450.45|454.58|450.48|454.5|450.4|9
1634140140000|2021-10-13 15:49:00|454.57|450.47|454.58|450.48|454.58|450.48|454.55|450.45|3
1634140150000|2021-10-13 15:49:10|454.59|450.49|454.5|450.4|454.59|450.49|454.5|450.4|5
1634140160000|2021-10-13 15:49:20|454.47|450.37|454.43|450.33|454.47|450.37|454.42|450.32|6
1634140170000|2021-10-13 15:49:30|454.45|450.35|454.4|450.3|454.46|450.36|454.4|450.3|4
1634140180000|2021-10-13 15:49:40|454.41|450.31|454.25|450.15|454.42|450.32|454.25|450.15|11
1634140190000|2021-10-13 15:49:50|454.22|450.12|454.2|450.1|454.23|450.13|454.15|450.05|5
1634140200000|2021-10-13 15:50:00|454.17|450.07|454.13|450.03|454.2|450.1|454.13|450.03|6
1634140210000|2021-10-13 15:50:10|454.23|450.13|454.23|450.13|454.25|450.15|454.19|450.09|5
1634140220000|2021-10-13 15:50:20|454.3|450.2|454.31|450.21|454.34|450.24|454.28|450.18|8
1634140230000|2021-10-13 15:50:30|454.33|450.23|454.36|450.26|454.36|450.26|454.32|450.22|4
1634140240000|2021-10-13 15:50:40|454.38|450.28|454.35|450.25|454.38|450.28|454.35|450.25|2
1634140250000|2021-10-13 15:50:50|454.33|450.23|454.35|450.25|454.35|450.25|454.3|450.2|6
1634140260000|2021-10-13 15:51:00|454.3|450.2|454.29|450.19|454.31|450.21|454.29|450.19|6
1634140270000|2021-10-13 15:51:10|454.3|450.2|454.24|450.14|454.32|450.22|454.24|450.14|9
1634140280000|2021-10-13 15:51:20|454.2|450.1|454.16|450.06|454.2|450.1|454.15|450.05|4
1634140290000|2021-10-13 15:51:30|454.14|450.04|454.16|450.06|454.16|450.06|454.14|450.04|6
1634140300000|2021-10-13 15:51:40|454.15|450.05|454.15|450.05|454.16|450.06|454.15|450.05|3
1634140310000|2021-10-13 15:51:50|454.13|450.03|454.07|449.97|454.13|450.03|454.05|449.95|9
1634140320000|2021-10-13 15:52:00|454.08|449.98|454.1|450|454.1|450|454.08|449.98|2
1634140330000|2021-10-13 15:52:10|454.08|449.98|453.9|449.8|454.08|449.98|453.87|449.77|9
1634140340000|2021-10-13 15:52:20|453.92|449.82|453.9|449.8|453.92|449.82|453.9|449.8|5
1634140350000|2021-10-13 15:52:30|453.91|449.81|453.9|449.8|453.93|449.83|453.9|449.8|15
1634140360000|2021-10-13 15:52:40|453.98|449.88|454.11|450.01|454.18|450.08|453.98|449.88|18
1634140370000|2021-10-13 15:52:50|454.1|450|454.1|450|454.11|450.01|454.1|450|3
1634140380000|2021-10-13 15:53:00|454.11|450.01|454.14|450.04|454.14|450.04|454.11|450.01|3
1634140390000|2021-10-13 15:53:10|454.15|450.05|454.28|450.18|454.3|450.2|454.14|450.04|12
1634140400000|2021-10-13 15:53:20|454.32|450.22|454.35|450.25|454.38|450.28|454.32|450.22|11
1634140410000|2021-10-13 15:53:30|454.28|450.18|454.3|450.2|454.3|450.2|454.28|450.18|5
1634140420000|2021-10-13 15:53:40|454.25|450.15|454.2|450.1|454.26|450.16|454.2|450.1|16
1634140430000|2021-10-13 15:53:50|454.16|450.06|453.85|449.75|454.16|450.06|453.85|449.75|12
1634140440000|2021-10-13 15:54:00|453.9|449.8|454.08|449.98|454.09|449.99|453.9|449.8|7
1634140450000|2021-10-13 15:54:10|454.07|449.97|454.22|450.12|454.22|450.12|454|449.9|17
1634140460000|2021-10-13 15:54:20|454.19|450.09|454.15|450.05|454.35|450.25|454.15|450.05|13
1634140470000|2021-10-13 15:54:30|454.2|450.1|454.14|450.04|454.2|450.1|454.14|450.04|3
1634140480000|2021-10-13 15:54:40|454.17|450.07|454.23|450.13|454.23|450.13|454.17|450.07|5
1634140490000|2021-10-13 15:54:50|454.22|450.12|454.2|450.1|454.22|450.12|454.2|450.1|2
1634140500000|2021-10-13 15:55:00|454.23|450.13|454.42|450.32|454.42|450.32|454.2|450.1|9
1634140510000|2021-10-13 15:55:10|454.41|450.31|454.41|450.31|454.41|450.31|454.37|450.27|5
1634140520000|2021-10-13 15:55:20|454.38|450.28|454.4|450.3|454.4|450.3|454.37|450.27|7
1634140530000|2021-10-13 15:55:30|454.41|450.31|454.63|450.53|454.63|450.53|454.39|450.29|9
1634140540000|2021-10-13 15:55:40|454.68|450.58|454.7|450.6|454.7|450.6|454.65|450.55|4
1634140550000|2021-10-13 15:55:50|454.75|450.65|454.75|450.65|454.75|450.65|454.7|450.6|3
1634140560000|2021-10-13 15:56:00|454.7|450.6|454.7|450.6|454.75|450.65|454.7|450.6|3
1634140570000|2021-10-13 15:56:10|454.75|450.65|454.75|450.65|454.75|450.65|454.75|450.65|1
1634140580000|2021-10-13 15:56:20|454.8|450.7|455|450.9|455|450.9|454.8|450.7|3
1634140590000|2021-10-13 15:56:30|454.94|450.84|454.83|450.73|455.14|451.04|454.83|450.73|10
1634140600000|2021-10-13 15:56:40|454.86|450.76|454.79|450.69|454.88|450.78|454.79|450.69|5
1634140610000|2021-10-13 15:56:50|454.84|450.74|454.86|450.76|454.88|450.78|454.81|450.71|5
1634140620000|2021-10-13 15:57:00|454.84|450.74|454.8|450.7|454.84|450.74|454.78|450.68|7
1634140630000|2021-10-13 15:57:10|454.79|450.69|454.83|450.73|454.83|450.73|454.71|450.61|10
1634140640000|2021-10-13 15:57:20|454.85|450.75|454.87|450.77|454.9|450.8|454.85|450.75|5
1634140650000|2021-10-13 15:57:30|454.9|450.8|455.17|451.07|455.2|451.1|454.86|450.76|9
1634140660000|2021-10-13 15:57:40|455.18|451.08|455.14|451.04|455.19|451.09|455.12|451.02|9
1634140670000|2021-10-13 15:57:50|455.2|451.1|455.2|451.1|455.2|451.1|455.2|451.1|1
1634140680000|2021-10-13 15:58:00|455.3|451.2|455.2|451.1|455.3|451.2|455.16|451.06|8
1634140690000|2021-10-13 15:58:10|455.15|451.05|454.8|450.7|455.2|451.1|454.8|450.7|15
1634140700000|2021-10-13 15:58:20|454.78|450.68|454.54|450.44|454.78|450.68|454.51|450.41|14
1634140710000|2021-10-13 15:58:30|454.6|450.5|454.6|450.5|454.6|450.5|454.47|450.37|15
1634140720000|2021-10-13 15:58:40|454.65|450.55|454.52|450.42|454.65|450.55|454.48|450.38|12
1634140730000|2021-10-13 15:58:50|454.5|450.4|454.49|450.39|454.52|450.42|454.48|450.38|10
1634140740000|2021-10-13 15:59:00|454.48|450.38|454.43|450.33|454.6|450.5|454.43|450.33|13
1634140750000|2021-10-13 15:59:10|454.41|450.31|454.38|450.28|454.42|450.32|454.38|450.28|16
1634140760000|2021-10-13 15:59:20|454.39|450.29|454.3|450.2|454.39|450.29|454.3|450.2|12
1634140770000|2021-10-13 15:59:30|454.28|450.18|453.8|449.7|454.28|450.18|453.8|449.7|15
1634140780000|2021-10-13 15:59:40|453.76|449.66|453.95|449.85|453.95|449.85|453.76|449.66|3
1634140790000|2021-10-13 15:59:50|453.96|449.86|454.1|450|454.1|450|453.91|449.81|10
1634140800000|2021-10-13 16:00:00|454.08|449.98|454.21|450.11|454.21|450.11|454.08|449.98|15
1634140810000|2021-10-13 16:00:10|454.3|450.2|454.71|450.61|454.71|450.61|454.21|450.11|25
1634140820000|2021-10-13 16:00:20|454.7|450.6|454.7|450.6|454.74|450.64|454.65|450.55|7
1634140830000|2021-10-13 16:00:30|454.75|450.65|454.85|450.75|454.85|450.75|454.75|450.65|8
1634140840000|2021-10-13 16:00:40|454.87|450.77|454.87|450.77|454.88|450.78|454.87|450.77|3
1634140850000|2021-10-13 16:00:50|454.7|450.6|454.75|450.65|454.77|450.67|454.7|450.6|5
1634140860000|2021-10-13 16:01:00|454.8|450.7|454.78|450.68|454.8|450.7|454.77|450.67|3
1634140870000|2021-10-13 16:01:10|454.8|450.7|454.8|450.7|454.8|450.7|454.77|450.67|4
1634140890000|2021-10-13 16:01:30|454.78|450.68|454.78|450.68|454.78|450.68|454.78|450.68|1
1634140900000|2021-10-13 16:01:40|454.85|450.75|455.11|451.01|455.25|451.15|454.85|450.75|17
1634140910000|2021-10-13 16:01:50|455.05|450.95|454.94|450.84|455.05|450.95|454.94|450.84|6
1634140920000|2021-10-13 16:02:00|454.99|450.89|454.79|450.69|455.03|450.93|454.79|450.69|11
1634140930000|2021-10-13 16:02:10|454.8|450.7|454.73|450.63|454.96|450.86|454.73|450.63|15
1634140940000|2021-10-13 16:02:20|454.76|450.66|454.74|450.64|454.76|450.66|454.73|450.63|7
1634140950000|2021-10-13 16:02:30|454.75|450.65|454.56|450.46|454.82|450.72|454.55|450.45|20
1634140960000|2021-10-13 16:02:40|454.54|450.44|454.25|450.15|454.54|450.44|454.25|450.15|9
1634140970000|2021-10-13 16:02:50|454.22|450.12|453.82|449.72|454.22|450.12|453.82|449.72|18
1634140980000|2021-10-13 16:03:00|453.8|449.7|453.5|449.4|453.8|449.7|453.3|449.2|13
1634140990000|2021-10-13 16:03:10|453.7|449.6|453.9|449.8|453.9|449.8|453.7|449.6|13
1634141000000|2021-10-13 16:03:20|453.93|449.83|454.2|450.1|454.22|450.12|453.93|449.83|15
1634141010000|2021-10-13 16:03:30|454.22|450.12|454.55|450.45|454.55|450.45|454.2|450.1|12
1634141020000|2021-10-13 16:03:40|454.6|450.5|454.95|450.85|454.95|450.85|454.6|450.5|9
1634141030000|2021-10-13 16:03:50|454.94|450.84|454.92|450.82|455|450.9|454.9|450.8|8
1634141040000|2021-10-13 16:04:00|454.9|450.8|454.8|450.7|454.9|450.8|454.8|450.7|5
1634141050000|2021-10-13 16:04:10|454.77|450.67|454.65|450.55|454.82|450.72|454.65|450.55|12
1634141060000|2021-10-13 16:04:20|454.62|450.52|454.63|450.53|454.73|450.63|454.61|450.51|11
1634141070000|2021-10-13 16:04:30|454.64|450.54|454.6|450.5|454.65|450.55|454.6|450.5|4
1634141080000|2021-10-13 16:04:40|454.61|450.51|454.45|450.35|454.61|450.51|454.41|450.31|7
1634141090000|2021-10-13 16:04:50|454.41|450.31|454.5|450.4|454.5|450.4|454.4|450.3|5
1634141110000|2021-10-13 16:05:10|454.48|450.38|454.42|450.32|454.49|450.39|454.41|450.31|7
1634141120000|2021-10-13 16:05:20|454.41|450.31|454.4|450.3|454.41|450.31|454.4|450.3|4
1634141130000|2021-10-13 16:05:30|454.41|450.31|454.4|450.3|454.41|450.31|454.4|450.3|2
1634141140000|2021-10-13 16:05:40|454.39|450.29|454.4|450.3|454.41|450.31|454.34|450.24|10
1634141150000|2021-10-13 16:05:50|454.39|450.29|454.47|450.37|454.47|450.37|454.39|450.29|7
1634141160000|2021-10-13 16:06:00|454.4|450.3|454.4|450.3|454.4|450.3|454.4|450.3|1
1634141170000|2021-10-13 16:06:10|454.34|450.24|454.11|450.01|454.35|450.25|454.11|450.01|13
1634141180000|2021-10-13 16:06:20|454.13|450.03|454.1|450|454.13|450.03|453.85|449.75|11
1634141190000|2021-10-13 16:06:30|454.2|450.1|454.1|450|454.2|450.1|454.01|449.91|11
1634141200000|2021-10-13 16:06:40|454.08|449.98|454.22|450.12|454.22|450.12|454.08|449.98|13
1634141210000|2021-10-13 16:06:50|454.23|450.13|454.42|450.32|454.42|450.32|454.21|450.11|7
1634141220000|2021-10-13 16:07:00|454.43|450.33|454.43|450.33|454.43|450.33|454.4|450.3|7
1634141230000|2021-10-13 16:07:10|454.44|450.34|454.44|450.34|454.45|450.35|454.36|450.26|6
1634141240000|2021-10-13 16:07:20|454.43|450.33|454.31|450.21|454.48|450.38|454.3|450.2|17
1634141250000|2021-10-13 16:07:30|454.3|450.2|454.2|450.1|454.3|450.2|454.19|450.09|9
1634141260000|2021-10-13 16:07:40|454.16|450.06|454.14|450.04|454.2|450.1|454.13|450.03|7
1634141270000|2021-10-13 16:07:50|454.16|450.06|454.36|450.26|454.37|450.27|454.14|450.04|14
1634141280000|2021-10-13 16:08:00|454.37|450.27|454.46|450.36|454.46|450.36|454.37|450.27|13
1634141290000|2021-10-13 16:08:10|454.49|450.39|454.6|450.5|454.6|450.5|454.48|450.38|7
1634141300000|2021-10-13 16:08:20|454.59|450.49|454.59|450.49|454.59|450.49|454.59|450.49|1
1634141310000|2021-10-13 16:08:30|454.61|450.51|454.58|450.48|454.61|450.51|454.58|450.48|4
1634141320000|2021-10-13 16:08:40|454.61|450.51|454.54|450.44|454.61|450.51|454.54|450.44|7
1634141330000|2021-10-13 16:08:50|454.55|450.45|454.58|450.48|454.58|450.48|454.54|450.44|8
1634141340000|2021-10-13 16:09:00|454.6|450.5|454.5|450.4|454.65|450.55|454.5|450.4|8
1634141350000|2021-10-13 16:09:10|454.51|450.41|454.37|450.27|454.51|450.41|454.33|450.23|14
1634141360000|2021-10-13 16:09:20|454.38|450.28|454.11|450.01|454.38|450.28|454.11|450.01|10
1634141370000|2021-10-13 16:09:30|454.1|450|453.85|449.75|454.12|450.02|453.8|449.7|18
1634141380000|2021-10-13 16:09:40|453.82|449.72|453.8|449.7|453.83|449.73|453.8|449.7|8
1634141390000|2021-10-13 16:09:50|453.82|449.72|453.81|449.71|453.83|449.73|453.81|449.71|4
1634141400000|2021-10-13 16:10:00|453.82|449.72|454.1|450|454.1|450|453.82|449.72|11
1634141410000|2021-10-13 16:10:10|454.07|449.97|454.1|450|454.1|450|454.03|449.93|11
1634141420000|2021-10-13 16:10:20|454.09|449.99|454|449.9|454.09|449.99|453.9|449.8|13
1634141430000|2021-10-13 16:10:30|454.05|449.95|453.98|449.88|454.08|449.98|453.98|449.88|17
1634141440000|2021-10-13 16:10:40|453.99|449.89|453.91|449.81|454|449.9|453.91|449.81|13
1634141450000|2021-10-13 16:10:50|453.92|449.82|453.91|449.81|454.04|449.94|453.91|449.81|13
1634141460000|2021-10-13 16:11:00|453.86|449.76|453.82|449.72|453.9|449.8|453.82|449.72|9
1634141470000|2021-10-13 16:11:10|453.81|449.71|453.8|449.7|453.82|449.72|453.78|449.68|6
1634141480000|2021-10-13 16:11:20|453.72|449.62|453.9|449.8|453.9|449.8|453.72|449.62|9
1634141490000|2021-10-13 16:11:30|453.95|449.85|454.01|449.91|454.01|449.91|453.95|449.85|3
1634141500000|2021-10-13 16:11:40|454.1|450|454.4|450.3|454.4|450.3|454.1|450|5
1634141510000|2021-10-13 16:11:50|454.45|450.35|457.85|453.75|458.2|454.1|454.36|450.26|21
1634141520000|2021-10-13 16:12:00|458.15|454.05|457.18|453.08|458.92|454.82|457.1|453|25
1634141530000|2021-10-13 16:12:10|457.15|453.05|457.15|453.05|457.45|453.35|457.05|452.95|21
1634141540000|2021-10-13 16:12:20|457.08|452.98|457.2|453.1|457.2|453.1|456.35|452.25|23
1634141550000|2021-10-13 16:12:30|457.22|453.12|457.07|452.97|457.35|453.25|457.03|452.93|12
1634141560000|2021-10-13 16:12:40|457.1|453|457.34|453.24|457.48|453.38|456.95|452.85|23
1634141570000|2021-10-13 16:12:50|457.29|453.19|456.86|452.76|457.55|453.45|456.86|452.76|27
1634141580000|2021-10-13 16:13:00|456.85|452.75|456.75|452.65|457.25|453.15|456.75|452.65|22
1634141590000|2021-10-13 16:13:10|456.8|452.7|456.95|452.85|457.05|452.95|456.67|452.57|17
1634141600000|2021-10-13 16:13:20|456.93|452.83|456.65|452.55|456.93|452.83|456.65|452.55|12
1634141610000|2021-10-13 16:13:30|456.63|452.53|456.95|452.85|456.95|452.85|456.57|452.47|5
1634141620000|2021-10-13 16:13:40|457|452.9|457.05|452.95|457.05|452.95|456.75|452.65|12
1634141630000|2021-10-13 16:13:50|457.04|452.94|457.3|453.2|457.3|453.2|457.02|452.92|14
1634141640000|2021-10-13 16:14:00|457.23|453.13|457.47|453.37|457.53|453.43|457.23|453.13|14
1634141650000|2021-10-13 16:14:10|457.59|453.49|457.35|453.25|457.59|453.49|457.35|453.25|12
1634141660000|2021-10-13 16:14:20|457.39|453.29|457.2|453.1|457.39|453.29|457.2|453.1|8
1634141670000|2021-10-13 16:14:30|457.21|453.11|457.45|453.35|457.45|453.35|457.21|453.11|7
1634141680000|2021-10-13 16:14:40|457.5|453.4|457.3|453.2|457.6|453.5|457.3|453.2|9
1634141690000|2021-10-13 16:14:50|457.27|453.17|457.47|453.37|457.55|453.45|457.27|453.17|10
1634141700000|2021-10-13 16:15:00|457.55|453.45|457.16|453.06|457.55|453.45|457.16|453.06|9
1634141710000|2021-10-13 16:15:10|457.15|453.05|457.28|453.18|457.28|453.18|457.12|453.02|18
1634141720000|2021-10-13 16:15:20|457.25|453.15|457.23|453.13|457.26|453.16|457.23|453.13|6
1634141730000|2021-10-13 16:15:30|457.22|453.12|457.13|453.03|457.22|453.12|457.13|453.03|14
1634141740000|2021-10-13 16:15:40|457.17|453.07|457.14|453.04|457.19|453.09|457.12|453.02|10
1634141750000|2021-10-13 16:15:50|457.13|453.03|456.75|452.65|457.13|453.03|456.75|452.65|10
1634141760000|2021-10-13 16:16:00|456.7|452.6|457.08|452.98|457.13|453.03|456.7|452.6|7
1634141770000|2021-10-13 16:16:10|457.1|453|457.09|452.99|457.11|453.01|457.07|452.97|5
1634141780000|2021-10-13 16:16:20|457.1|453|456.95|452.85|457.1|453|456.95|452.85|6
1634141790000|2021-10-13 16:16:30|456.92|452.82|456.69|452.59|456.92|452.82|456.68|452.58|12
1634141800000|2021-10-13 16:16:40|456.68|452.58|456.63|452.53|456.7|452.6|456.63|452.53|10
1634141810000|2021-10-13 16:16:50|456.66|452.56|456.94|452.84|456.95|452.85|456.66|452.56|12
1634141820000|2021-10-13 16:17:00|456.9|452.8|456.18|452.08|456.9|452.8|456.18|452.08|15
1634141830000|2021-10-13 16:17:10|456.12|452.02|456.2|452.1|456.2|452.1|455.97|451.87|7
1634141840000|2021-10-13 16:17:20|456.3|452.2|456.17|452.07|456.3|452.2|456.17|452.07|8
1634141850000|2021-10-13 16:17:30|456.18|452.08|456.58|452.48|456.6|452.5|456.09|451.99|25
1634141860000|2021-10-13 16:17:40|456.6|452.5|456.52|452.42|456.6|452.5|456.47|452.37|10
1634141870000|2021-10-13 16:17:50|456.5|452.4|456.4|452.3|456.5|452.4|456.34|452.24|8
1634141880000|2021-10-13 16:18:00|456.41|452.31|456.48|452.38|456.54|452.44|456.41|452.31|10
1634141890000|2021-10-13 16:18:10|456.55|452.45|456.6|452.5|456.6|452.5|456.55|452.45|4
1634141900000|2021-10-13 16:18:20|456.58|452.48|456.7|452.6|456.75|452.65|456.58|452.48|10
1634141910000|2021-10-13 16:18:30|456.67|452.57|456.6|452.5|456.95|452.85|456.6|452.5|15
1634141920000|2021-10-13 16:18:40|456.65|452.55|456.7|452.6|456.7|452.6|456.57|452.47|11
1634141930000|2021-10-13 16:18:50|456.68|452.58|456.67|452.57|456.7|452.6|456.67|452.57|3
1634141940000|2021-10-13 16:19:00|456.7|452.6|456.72|452.62|456.72|452.62|456.7|452.6|6
1634141950000|2021-10-13 16:19:10|456.75|452.65|456.79|452.69|456.8|452.7|456.75|452.65|4
1634141960000|2021-10-13 16:19:20|456.8|452.7|456.55|452.45|456.8|452.7|456.55|452.45|9
1634141970000|2021-10-13 16:19:30|456.59|452.49|456.8|452.7|456.8|452.7|456.5|452.4|13
1634141980000|2021-10-13 16:19:40|456.78|452.68|456.72|452.62|456.8|452.7|456.65|452.55|17
1634141990000|2021-10-13 16:19:50|456.73|452.63|456.77|452.67|456.8|452.7|456.73|452.63|5
1634142000000|2021-10-13 16:20:00|456.75|452.65|456.42|452.32|456.75|452.65|456.42|452.32|15
1634142010000|2021-10-13 16:20:10|456.43|452.33|456.65|452.55|456.65|452.55|456.4|452.3|21
1634142020000|2021-10-13 16:20:20|456.7|452.6|456.7|452.6|456.71|452.61|456.65|452.55|5
1634142030000|2021-10-13 16:20:30|456.72|452.62|456.84|452.74|456.84|452.74|456.72|452.62|6
1634142040000|2021-10-13 16:20:40|456.93|452.83|457.05|452.95|457.1|453|456.93|452.83|5
1634142050000|2021-10-13 16:20:50|457.2|453.1|457.17|453.07|457.2|453.1|457.15|453.05|4
1634142060000|2021-10-13 16:21:00|457.2|453.1|456.7|452.6|457.2|453.1|456.7|452.6|14
1634142070000|2021-10-13 16:21:10|456.73|452.63|456.75|452.65|456.75|452.65|456.7|452.6|10
1634142080000|2021-10-13 16:21:20|456.81|452.71|456.92|452.82|456.95|452.85|456.81|452.71|11
1634142090000|2021-10-13 16:21:30|456.91|452.81|456.82|452.72|456.91|452.81|456.8|452.7|9
1634142100000|2021-10-13 16:21:40|456.83|452.73|456.86|452.76|456.88|452.78|456.82|452.72|8
1634142110000|2021-10-13 16:21:50|456.85|452.75|456.87|452.77|456.87|452.77|456.85|452.75|9
1634142120000|2021-10-13 16:22:00|456.88|452.78|456.87|452.77|456.88|452.78|456.87|452.77|6
1634142130000|2021-10-13 16:22:10|456.86|452.76|456.87|452.77|456.88|452.78|456.86|452.76|4
1634142140000|2021-10-13 16:22:20|456.88|452.78|456.87|452.77|456.89|452.79|456.86|452.76|12
1634142150000|2021-10-13 16:22:30|456.86|452.76|456.85|452.75|456.89|452.79|456.84|452.74|10
1634142160000|2021-10-13 16:22:40|456.84|452.74|456.47|452.37|456.84|452.74|456.47|452.37|17
1634142170000|2021-10-13 16:22:50|456.48|452.38|456.64|452.54|456.64|452.54|456.47|452.37|11
1634142180000|2021-10-13 16:23:00|456.65|452.55|456.59|452.49|456.65|452.55|456.57|452.47|20
1634142190000|2021-10-13 16:23:10|456.58|452.48|456.57|452.47|456.58|452.48|456.54|452.44|8
1634142200000|2021-10-13 16:23:20|456.56|452.46|456.6|452.5|456.61|452.51|456.56|452.46|5
1634142210000|2021-10-13 16:23:30|456.57|452.47|456.56|452.46|456.6|452.5|456.56|452.46|10
1634142220000|2021-10-13 16:23:40|456.58|452.48|456.59|452.49|456.61|452.51|456.55|452.45|12
1634142230000|2021-10-13 16:23:50|456.6|452.5|456.61|452.51|456.64|452.54|456.58|452.48|11
1634142240000|2021-10-13 16:24:00|456.66|452.56|456.7|452.6|456.7|452.6|456.66|452.56|10
1634142250000|2021-10-13 16:24:10|456.79|452.69|456.71|452.61|456.8|452.7|456.71|452.61|4
1634142260000|2021-10-13 16:24:20|456.72|452.62|456.83|452.73|456.83|452.73|456.7|452.6|9
1634142270000|2021-10-13 16:24:30|456.9|452.8|457.06|452.96|457.07|452.97|456.9|452.8|15
1634142280000|2021-10-13 16:24:40|457.05|452.95|456.8|452.7|457.06|452.96|456.78|452.68|17
1634142290000|2021-10-13 16:24:50|456.78|452.68|456.09|451.99|456.78|452.68|456.09|451.99|17
1634142300000|2021-10-13 16:25:00|456.1|452|456.25|452.15|456.26|452.16|456.05|451.95|12
1634142310000|2021-10-13 16:25:10|456.21|452.11|456.05|451.95|456.21|452.11|456.05|451.95|9
1634142320000|2021-10-13 16:25:20|456.02|451.92|455.96|451.86|456.02|451.92|455.93|451.83|9
1634142330000|2021-10-13 16:25:30|456|451.9|455.94|451.84|456|451.9|455.94|451.84|13
1634142340000|2021-10-13 16:25:40|455.95|451.85|456|451.9|456|451.9|455.94|451.84|5
1634142350000|2021-10-13 16:25:50|456.02|451.92|456.11|452.01|456.3|452.2|456.02|451.92|18
1634142360000|2021-10-13 16:26:00|456.13|452.03|455.8|451.7|456.13|452.03|455.78|451.68|13
1634142370000|2021-10-13 16:26:10|455.74|451.64|456.05|451.95|456.05|451.95|455.67|451.57|20
1634142380000|2021-10-13 16:26:20|455.95|451.85|455.95|451.85|456.05|451.95|455.87|451.77|13
1634142390000|2021-10-13 16:26:30|455.85|451.75|455.65|451.55|455.85|451.75|455.65|451.55|9
1634142400000|2021-10-13 16:26:40|455.6|451.5|455.57|451.47|455.6|451.5|455.57|451.47|4
1634142410000|2021-10-13 16:26:50|455.58|451.48|455.55|451.45|455.6|451.5|455.55|451.45|12
1634142420000|2021-10-13 16:27:00|455.58|451.48|455.85|451.75|455.85|451.75|455.54|451.44|19
1634142430000|2021-10-13 16:27:10|455.86|451.76|456.07|451.97|456.07|451.97|455.85|451.75|12
1634142440000|2021-10-13 16:27:20|456.09|451.99|456|451.9|456.09|451.99|456|451.9|3
1634142450000|2021-10-13 16:27:30|455.95|451.85|455.83|451.73|455.95|451.85|455.82|451.72|10
1634142460000|2021-10-13 16:27:40|455.82|451.72|455.9|451.8|455.9|451.8|455.81|451.71|8
1634142470000|2021-10-13 16:27:50|455.89|451.79|455.9|451.8|455.9|451.8|455.81|451.71|8
1634142480000|2021-10-13 16:28:00|455.86|451.76|455.71|451.61|455.86|451.76|455.7|451.6|8
1634142490000|2021-10-13 16:28:10|455.7|451.6|455.97|451.87|455.97|451.87|455.7|451.6|15
1634142500000|2021-10-13 16:28:20|455.99|451.89|456.27|452.17|456.27|452.17|455.98|451.88|11
1634142510000|2021-10-13 16:28:30|456.28|452.18|456.36|452.26|456.37|452.27|456.28|452.18|5
1634142520000|2021-10-13 16:28:40|456.37|452.27|456.3|452.2|456.39|452.29|456.3|452.2|6
1634142530000|2021-10-13 16:28:50|456.26|452.16|456.41|452.31|456.41|452.31|456.21|452.11|12
1634142540000|2021-10-13 16:29:00|456.4|452.3|456.28|452.18|456.45|452.35|456.27|452.17|10
1634142550000|2021-10-13 16:29:10|456.27|452.17|456.28|452.18|456.28|452.18|456.27|452.17|6
1634142560000|2021-10-13 16:29:20|456.29|452.19|456.26|452.16|456.32|452.22|456.24|452.14|10
1634142570000|2021-10-13 16:29:30|456.25|452.15|456.21|452.11|456.25|452.15|456.21|452.11|7
1634142580000|2021-10-13 16:29:40|456.19|452.09|456.1|452|456.21|452.11|455.92|451.82|18
1634142590000|2021-10-13 16:29:50|456.14|452.04|456.06|451.96|456.14|452.04|456.02|451.92|22
1634142600000|2021-10-13 16:30:00|456.07|451.97|456.28|452.18|456.3|452.2|456.02|451.92|13
1634142610000|2021-10-13 16:30:10|456.26|452.16|456.15|452.05|456.26|452.16|456.14|452.04|7
1634142620000|2021-10-13 16:30:20|456.14|452.04|456.18|452.08|456.18|452.08|456.12|452.02|11
1634142630000|2021-10-13 16:30:30|456.19|452.09|456.1|452|456.21|452.11|456.1|452|8
1634142640000|2021-10-13 16:30:40|456.09|451.99|456|451.9|456.09|451.99|456|451.9|3
1634142650000|2021-10-13 16:30:50|456.01|451.91|456|451.9|456.01|451.91|456|451.9|6
1634142660000|2021-10-13 16:31:00|455.98|451.88|455.83|451.73|455.99|451.89|455.83|451.73|11
1634142670000|2021-10-13 16:31:10|455.82|451.72|455.84|451.74|455.84|451.74|455.76|451.66|9
1634142680000|2021-10-13 16:31:20|455.9|451.8|455.95|451.85|455.96|451.86|455.9|451.8|6
1634142690000|2021-10-13 16:31:30|455.96|451.86|456.16|452.06|456.16|452.06|455.96|451.86|10
1634142700000|2021-10-13 16:31:40|456.17|452.07|456.27|452.17|456.27|452.17|456.15|452.05|16
1634142710000|2021-10-13 16:31:50|456.25|452.15|456.27|452.17|456.28|452.18|456.24|452.14|13
1634142720000|2021-10-13 16:32:00|456.3|452.2|456.28|452.18|456.33|452.23|456.24|452.14|16
1634142730000|2021-10-13 16:32:10|456.3|452.2|456.26|452.16|456.3|452.2|456.24|452.14|8
1634142740000|2021-10-13 16:32:20|456.27|452.17|456.29|452.19|456.29|452.19|456.24|452.14|7
1634142750000|2021-10-13 16:32:30|456.26|452.16|456.32|452.22|456.37|452.27|456.26|452.16|12
1634142760000|2021-10-13 16:32:40|456.3|452.2|456|451.9|456.3|452.2|456|451.9|15
1634142770000|2021-10-13 16:32:50|456.07|451.97|456.16|452.06|456.18|452.08|456.07|451.97|9
1634142780000|2021-10-13 16:33:00|456.15|452.05|455.96|451.86|456.16|452.06|455.95|451.85|12
1634142790000|2021-10-13 16:33:10|455.9|451.8|455.68|451.58|455.9|451.8|455.68|451.58|7
1634142800000|2021-10-13 16:33:20|455.67|451.57|455.6|451.5|455.68|451.58|455.6|451.5|11
1634142810000|2021-10-13 16:33:30|455.59|451.49|455.58|451.48|455.64|451.54|455.58|451.48|6
1634142820000|2021-10-13 16:33:40|455.59|451.49|455.59|451.49|455.67|451.57|455.59|451.49|10
1634142830000|2021-10-13 16:33:50|455.62|451.52|455.6|451.5|455.66|451.56|455.59|451.49|11
1634142840000|2021-10-13 16:34:00|455.57|451.47|455.52|451.42|455.57|451.47|455.51|451.41|5
1634142850000|2021-10-13 16:34:10|455.54|451.44|455.65|451.55|455.65|451.55|455.54|451.44|11
1634142860000|2021-10-13 16:34:20|455.66|451.56|455.58|451.48|455.66|451.56|455.58|451.48|9
1634142870000|2021-10-13 16:34:30|455.56|451.46|455.56|451.46|455.58|451.48|455.56|451.46|10
1634142880000|2021-10-13 16:34:40|455.54|451.44|455.56|451.46|455.56|451.46|455.5|451.4|14
1634142890000|2021-10-13 16:34:50|455.54|451.44|455.3|451.2|455.54|451.44|455.26|451.16|14
1634142900000|2021-10-13 16:35:00|455.28|451.18|455.21|451.11|455.28|451.18|455.19|451.09|5
1634142910000|2021-10-13 16:35:10|455.19|451.09|455.25|451.15|455.25|451.15|455.19|451.09|5
1634142920000|2021-10-13 16:35:20|455.24|451.14|455.32|451.22|455.37|451.27|455.23|451.13|8
1634142930000|2021-10-13 16:35:30|455.37|451.27|455.41|451.31|455.41|451.31|455.32|451.22|9
1634142940000|2021-10-13 16:35:40|455.4|451.3|455.46|451.36|455.46|451.36|455.39|451.29|9
1634142950000|2021-10-13 16:35:50|455.45|451.35|455.4|451.3|455.45|451.35|455.39|451.29|7
1634142960000|2021-10-13 16:36:00|455.39|451.29|455.39|451.29|455.39|451.29|455.39|451.29|1
1634142970000|2021-10-13 16:36:10|455.4|451.3|455.67|451.57|455.69|451.59|455.4|451.3|9
1634142980000|2021-10-13 16:36:20|455.73|451.63|455.73|451.63|455.73|451.63|455.73|451.63|1
1634142990000|2021-10-13 16:36:30|455.71|451.61|455.89|451.79|455.95|451.85|455.7|451.6|14
1634143000000|2021-10-13 16:36:40|455.85|451.75|455.9|451.8|455.91|451.81|455.85|451.75|8
1634143010000|2021-10-13 16:36:50|455.91|451.81|455.75|451.65|455.91|451.81|455.75|451.65|7
1634143020000|2021-10-13 16:37:00|455.7|451.6|455.56|451.46|455.7|451.6|455.49|451.39|12
1634143030000|2021-10-13 16:37:10|455.58|451.48|455.52|451.42|455.59|451.49|455.52|451.42|12
1634143040000|2021-10-13 16:37:20|455.46|451.36|455.35|451.25|455.46|451.36|455.35|451.25|13
1634143050000|2021-10-13 16:37:30|455.34|451.24|455.15|451.05|455.34|451.24|455.1|451|9
1634143060000|2021-10-13 16:37:40|455.1|451|455.24|451.14|455.24|451.14|455.08|450.98|8
1634143070000|2021-10-13 16:37:50|455.26|451.16|455.2|451.1|455.26|451.16|455.09|450.99|11
1634143080000|2021-10-13 16:38:00|455.29|451.19|455.32|451.22|455.32|451.22|455.25|451.15|12
1634143090000|2021-10-13 16:38:10|455.36|451.26|455.56|451.46|455.56|451.46|455.36|451.26|10
1634143100000|2021-10-13 16:38:20|455.6|451.5|455.56|451.46|455.6|451.5|455.53|451.43|14
1634143110000|2021-10-13 16:38:30|455.54|451.44|455.55|451.45|455.55|451.45|455.53|451.43|3
1634143120000|2021-10-13 16:38:40|455.53|451.43|455.5|451.4|455.55|451.45|455.48|451.38|7
1634143130000|2021-10-13 16:38:50|455.49|451.39|455.47|451.37|455.49|451.39|455.47|451.37|2
1634143140000|2021-10-13 16:39:00|455.5|451.4|455.36|451.26|455.5|451.4|455.36|451.26|5
1634143150000|2021-10-13 16:39:10|455.31|451.21|455.25|451.15|455.36|451.26|455.24|451.14|28
1634143160000|2021-10-13 16:39:20|455.28|451.18|455.21|451.11|455.31|451.21|455.21|451.11|10
1634143180000|2021-10-13 16:39:40|455.16|451.06|455.1|451|455.16|451.06|455.1|451|2
1634143210000|2021-10-13 16:40:10|455.15|451.05|455.25|451.15|455.3|451.2|455.15|451.05|4
1634143220000|2021-10-13 16:40:20|455.3|451.2|455.23|451.13|455.3|451.2|455.23|451.13|3
1634143230000|2021-10-13 16:40:30|455.36|451.26|455.5|451.4|455.5|451.4|455.36|451.26|4
1634143240000|2021-10-13 16:40:40|455.4|451.3|455.41|451.31|455.41|451.31|455.4|451.3|6
1634143250000|2021-10-13 16:40:50|455.45|451.35|455.41|451.31|455.45|451.35|455.35|451.25|14
1634143260000|2021-10-13 16:41:00|455.42|451.32|455.29|451.19|455.52|451.42|455.26|451.16|8
1634143270000|2021-10-13 16:41:10|455.26|451.16|455.3|451.2|455.31|451.21|455.26|451.16|7
1634143280000|2021-10-13 16:41:20|455.31|451.21|455.41|451.31|455.43|451.33|455.3|451.2|8
1634143290000|2021-10-13 16:41:30|455.4|451.3|455.2|451.1|455.4|451.3|455.2|451.1|2
1634143300000|2021-10-13 16:41:40|455.25|451.15|455.2|451.1|455.25|451.15|455.19|451.09|4
1634143310000|2021-10-13 16:41:50|455.21|451.11|455.09|450.99|455.21|451.11|455.05|450.95|13
1634143320000|2021-10-13 16:42:00|455.11|451.01|455.17|451.07|455.17|451.07|455.11|451.01|3
1634143330000|2021-10-13 16:42:10|455.22|451.12|455.2|451.1|455.23|451.13|455.2|451.1|6
1634143340000|2021-10-13 16:42:20|455.21|451.11|455.23|451.13|455.27|451.17|455.21|451.11|8
1634143350000|2021-10-13 16:42:30|455.21|451.11|455.28|451.18|455.29|451.19|455.21|451.11|7
1634143360000|2021-10-13 16:42:40|455.29|451.19|455.3|451.2|455.31|451.21|455.29|451.19|8
1634143370000|2021-10-13 16:42:50|455.28|451.18|455.28|451.18|455.32|451.22|455.22|451.12|14
1634143380000|2021-10-13 16:43:00|455.3|451.2|455.58|451.48|455.58|451.48|455.3|451.2|21
1634143390000|2021-10-13 16:43:10|455.67|451.57|456.22|452.12|456.35|452.25|455.67|451.57|16
1634143400000|2021-10-13 16:43:20|456.39|452.29|456.59|452.49|456.6|452.5|456.35|452.25|11
1634143410000|2021-10-13 16:43:30|456.62|452.52|456.45|452.35|456.62|452.52|456.45|452.35|7
1634143420000|2021-10-13 16:43:40|456.41|452.31|456.36|452.26|456.55|452.45|456.36|452.26|9
1634143430000|2021-10-13 16:43:50|456.37|452.27|456.27|452.17|456.37|452.27|456.23|452.13|16
1634143440000|2021-10-13 16:44:00|456.28|452.18|456.25|452.15|456.37|452.27|456.25|452.15|19
1634143450000|2021-10-13 16:44:10|456.24|452.14|456.4|452.3|456.45|452.35|456.23|452.13|13
1634143460000|2021-10-13 16:44:20|456.41|452.31|456.49|452.39|456.5|452.4|456.4|452.3|13
1634143470000|2021-10-13 16:44:30|456.47|452.37|456.4|452.3|456.5|452.4|456.34|452.24|18
1634143480000|2021-10-13 16:44:40|456.32|452.22|456.35|452.25|456.35|452.25|456.2|452.1|5
1634143490000|2021-10-13 16:44:50|456.36|452.26|456.6|452.5|456.75|452.65|456.36|452.26|12
1634143500000|2021-10-13 16:45:00|456.62|452.52|456.65|452.55|456.65|452.55|456.55|452.45|15
1634143510000|2021-10-13 16:45:10|456.63|452.53|456.72|452.62|456.74|452.64|456.6|452.5|15
1634143520000|2021-10-13 16:45:20|456.75|452.65|457.05|452.95|457.15|453.05|456.65|452.55|23
1634143530000|2021-10-13 16:45:30|457.01|452.91|457.28|453.18|457.4|453.3|457.01|452.91|19
1634143540000|2021-10-13 16:45:40|457.3|453.2|457.15|453.05|457.35|453.25|457.15|453.05|11
1634143550000|2021-10-13 16:45:50|457.1|453|456.64|452.54|457.1|453|456.64|452.54|20
1634143560000|2021-10-13 16:46:00|456.63|452.53|456.8|452.7|456.82|452.72|456.63|452.53|13
1634143570000|2021-10-13 16:46:10|456.9|452.8|456.83|452.73|457.13|453.03|456.83|452.73|16
1634143580000|2021-10-13 16:46:20|456.89|452.79|456.9|452.8|456.94|452.84|456.86|452.76|13
1634143590000|2021-10-13 16:46:30|456.89|452.79|456.58|452.48|456.89|452.79|456.58|452.48|14
1634143600000|2021-10-13 16:46:40|456.51|452.41|456.45|452.35|456.52|452.42|456.4|452.3|8
1634143610000|2021-10-13 16:46:50|456.46|452.36|456.32|452.22|456.9|452.8|456.32|452.22|18
1634143620000|2021-10-13 16:47:00|456.35|452.25|456.19|452.09|456.36|452.26|456.19|452.09|11
1634143630000|2021-10-13 16:47:10|456.16|452.06|455.92|451.82|456.16|452.06|455.89|451.79|15
1634143640000|2021-10-13 16:47:20|455.88|451.78|455.75|451.65|456|451.9|455.73|451.63|13
1634143650000|2021-10-13 16:47:30|455.79|451.69|455.6|451.5|455.85|451.75|455.6|451.5|14
1634143660000|2021-10-13 16:47:40|455.64|451.54|455.7|451.6|455.71|451.61|455.57|451.47|15
1634143670000|2021-10-13 16:47:50|455.71|451.61|456|451.9|456|451.9|455.68|451.58|13
1634143680000|2021-10-13 16:48:00|456.01|451.91|456.05|451.95|456.2|452.1|456|451.9|15
1634143690000|2021-10-13 16:48:10|456.06|451.96|456.25|452.15|456.25|452.15|456.06|451.96|17
1634143700000|2021-10-13 16:48:20|456.24|452.14|456.1|452|456.25|452.15|456.09|451.99|19
1634143710000|2021-10-13 16:48:30|456.13|452.03|456.3|452.2|456.3|452.2|456.1|452|12
1634143720000|2021-10-13 16:48:40|456.33|452.23|456.32|452.22|456.38|452.28|456.31|452.21|8
1634143730000|2021-10-13 16:48:50|456.39|452.29|456.34|452.24|456.39|452.29|456.3|452.2|9
1634143740000|2021-10-13 16:49:00|456.31|452.21|456.33|452.23|456.35|452.25|456.31|452.21|8
1634143750000|2021-10-13 16:49:10|456.32|452.22|456.62|452.52|456.66|452.56|456.32|452.22|22
1634143760000|2021-10-13 16:49:20|456.63|452.53|456.63|452.53|456.64|452.54|456.58|452.48|6
1634143770000|2021-10-13 16:49:30|456.62|452.52|456.77|452.67|456.77|452.67|456.6|452.5|14
1634143780000|2021-10-13 16:49:40|456.75|452.65|456.72|452.62|456.76|452.66|456.7|452.6|10
1634143790000|2021-10-13 16:49:50|456.71|452.61|456.7|452.6|456.76|452.66|456.63|452.53|9
1634143800000|2021-10-13 16:50:00|456.73|452.63|456.63|452.53|456.73|452.63|456.63|452.53|5
1634143810000|2021-10-13 16:50:10|456.62|452.52|456.66|452.56|456.66|452.56|456.62|452.52|8
1634143820000|2021-10-13 16:50:20|456.64|452.54|456.52|452.42|456.64|452.54|456.52|452.42|8
1634143830000|2021-10-13 16:50:30|456.51|452.41|456.51|452.41|456.6|452.5|456.51|452.41|8
1634143840000|2021-10-13 16:50:40|456.5|452.4|456.44|452.34|456.52|452.42|456.44|452.34|10
1634143850000|2021-10-13 16:50:50|456.42|452.32|456.4|452.3|456.42|452.32|456.38|452.28|16
1634143860000|2021-10-13 16:51:00|456.42|452.32|456.4|452.3|456.42|452.32|456.34|452.24|8
1634143870000|2021-10-13 16:51:10|456.41|452.31|456.4|452.3|456.42|452.32|456.4|452.3|5
1634143880000|2021-10-13 16:51:20|456.39|452.29|456.36|452.26|456.4|452.3|456.3|452.2|10
1634143890000|2021-10-13 16:51:30|456.38|452.28|456.38|452.28|456.4|452.3|456.3|452.2|9
1634143900000|2021-10-13 16:51:40|456.4|452.3|456.3|452.2|456.4|452.3|456.3|452.2|6
1634143910000|2021-10-13 16:51:50|456.31|452.21|455.94|451.84|456.31|452.21|455.94|451.84|11
1634143920000|2021-10-13 16:52:00|455.85|451.75|455.64|451.54|455.85|451.75|455.64|451.54|7
1634143930000|2021-10-13 16:52:10|455.6|451.5|455.7|451.6|455.75|451.65|455.6|451.5|13
1634143940000|2021-10-13 16:52:20|455.71|451.61|455.9|451.8|455.9|451.8|455.67|451.57|7
1634143950000|2021-10-13 16:52:30|455.85|451.75|455.87|451.77|455.87|451.77|455.85|451.75|4
1634143960000|2021-10-13 16:52:40|455.85|451.75|455.9|451.8|456|451.9|455.83|451.73|12
1634143970000|2021-10-13 16:52:50|455.81|451.71|455.86|451.76|455.87|451.77|455.8|451.7|11
1634143980000|2021-10-13 16:53:00|455.8|451.7|455.8|451.7|455.86|451.76|455.8|451.7|23
1634143990000|2021-10-13 16:53:10|455.82|451.72|455.84|451.74|455.85|451.75|455.8|451.7|11
1634144000000|2021-10-13 16:53:20|455.86|451.76|456.08|451.98|456.08|451.98|455.84|451.74|15
1634144010000|2021-10-13 16:53:30|456.09|451.99|456.08|451.98|456.13|452.03|456.06|451.96|14
1634144020000|2021-10-13 16:53:40|456.09|451.99|456.13|452.03|456.14|452.04|456.07|451.97|11
1634144030000|2021-10-13 16:53:50|456.14|452.04|456.43|452.33|456.43|452.33|456.14|452.04|17
1634144040000|2021-10-13 16:54:00|456.42|452.32|456.32|452.22|456.42|452.32|456.25|452.15|13
1634144050000|2021-10-13 16:54:10|456.33|452.23|456.13|452.03|456.33|452.23|456.13|452.03|11
1634144060000|2021-10-13 16:54:20|456.15|452.05|456.05|451.95|456.15|452.05|456|451.9|6
1634144070000|2021-10-13 16:54:30|456.04|451.94|455.94|451.84|456.05|451.95|455.9|451.8|14
1634144080000|2021-10-13 16:54:40|455.97|451.87|456.03|451.93|456.04|451.94|455.97|451.87|7
1634144090000|2021-10-13 16:54:50|456.02|451.92|456.11|452.01|456.11|452.01|455.99|451.89|12
1634144100000|2021-10-13 16:55:00|456.08|451.98|456.1|452|456.12|452.02|456.08|451.98|9
1634144110000|2021-10-13 16:55:10|456.05|451.95|456|451.9|456.05|451.95|456|451.9|7
1634144120000|2021-10-13 16:55:20|456.02|451.92|456.07|451.97|456.09|451.99|456.02|451.92|7
1634144130000|2021-10-13 16:55:30|456.08|451.98|456.12|452.02|456.15|452.05|456.08|451.98|14
1634144140000|2021-10-13 16:55:40|456.11|452.01|456.1|452|456.11|452.01|456.1|452|6
1634144150000|2021-10-13 16:55:50|456.11|452.01|455.28|451.18|456.11|452.01|455.28|451.18|10
1634144160000|2021-10-13 16:56:00|455.26|451.16|455.45|451.35|455.46|451.36|455.25|451.15|15
1634144170000|2021-10-13 16:56:10|455.46|451.36|455.65|451.55|455.7|451.6|455.46|451.36|20
1634144180000|2021-10-13 16:56:20|455.71|451.61|456.03|451.93|456.03|451.93|455.7|451.6|11
1634144190000|2021-10-13 16:56:30|456.08|451.98|456.35|452.25|456.4|452.3|456.08|451.98|12
1634144200000|2021-10-13 16:56:40|456.34|452.24|456.38|452.28|456.39|452.29|456.33|452.23|9
1634144210000|2021-10-13 16:56:50|456.39|452.29|456.4|452.3|456.42|452.32|456.39|452.29|6
1634144220000|2021-10-13 16:57:00|456.39|452.29|456.36|452.26|456.39|452.29|456.36|452.26|3
1634144230000|2021-10-13 16:57:10|456.37|452.27|456.25|452.15|456.37|452.27|456.15|452.05|9
1634144240000|2021-10-13 16:57:20|456.29|452.19|456.38|452.28|456.39|452.29|456.29|452.19|9
1634144250000|2021-10-13 16:57:30|456.39|452.29|456.4|452.3|456.42|452.32|456.38|452.28|12
1634144260000|2021-10-13 16:57:40|456.41|452.31|456.39|452.29|456.44|452.34|456.36|452.26|15
1634144270000|2021-10-13 16:57:50|456.38|452.28|456.32|452.22|456.41|452.31|456.3|452.2|15
1634144280000|2021-10-13 16:58:00|456.3|452.2|455.98|451.88|456.39|452.29|455.98|451.88|11
1634144290000|2021-10-13 16:58:10|455.96|451.86|456|451.9|456|451.9|455.91|451.81|14
1634144300000|2021-10-13 16:58:20|455.98|451.88|455.8|451.7|455.98|451.88|455.76|451.66|14
1634144310000|2021-10-13 16:58:30|455.81|451.71|456|451.9|456|451.9|455.81|451.71|13
1634144320000|2021-10-13 16:58:40|456.02|451.92|456.25|452.15|456.29|452.19|456.02|451.92|9
1634144330000|2021-10-13 16:58:50|456.22|452.12|456.15|452.05|456.22|452.12|456.15|452.05|8
1634144340000|2021-10-13 16:59:00|456.17|452.07|456.1|452|456.18|452.08|456.1|452|11
1634144350000|2021-10-13 16:59:10|456.11|452.01|456.81|452.71|457.1|453|456.08|451.98|18
1634144360000|2021-10-13 16:59:20|456.74|452.64|456.4|452.3|456.85|452.75|456.39|452.29|25
1634144370000|2021-10-13 16:59:30|456.39|452.29|455.8|451.7|456.39|452.29|455.78|451.68|17
1634144380000|2021-10-13 16:59:40|455.7|451.6|455.7|451.6|455.81|451.71|455.59|451.49|20
1634144390000|2021-10-13 16:59:50|455.71|451.61|455.89|451.79|455.99|451.89|455.71|451.61|14
1634144400000|2021-10-13 17:00:00|455.81|451.71|456.4|452.3|456.4|452.3|455.81|451.71|21
1634144410000|2021-10-13 17:00:10|456.6|452.5|456.74|452.64|456.85|452.75|456.6|452.5|13
1634144420000|2021-10-13 17:00:20|456.81|452.71|456.8|452.7|456.82|452.72|456.78|452.68|12
1634144430000|2021-10-13 17:00:30|456.81|452.71|456.9|452.8|456.9|452.8|456.62|452.52|17
1634144440000|2021-10-13 17:00:40|456.97|452.87|456.97|452.87|456.97|452.87|456.97|452.87|1
1634144450000|2021-10-13 17:00:50|457.01|452.91|456.8|452.7|457.01|452.91|456.77|452.67|11
1634144460000|2021-10-13 17:01:00|456.71|452.61|456.82|452.72|456.82|452.72|456.71|452.61|8
1634144470000|2021-10-13 17:01:10|456.81|452.71|457|452.9|457.01|452.91|456.81|452.71|7
1634144480000|2021-10-13 17:01:20|456.91|452.81|456.88|452.78|456.91|452.81|456.88|452.78|2
1634144490000|2021-10-13 17:01:30|456.91|452.81|456.85|452.75|457.04|452.94|456.85|452.75|12
1634144500000|2021-10-13 17:01:40|456.81|452.71|456.85|452.75|456.89|452.79|456.81|452.71|8
1634144510000|2021-10-13 17:01:50|456.83|452.73|456.86|452.76|456.88|452.78|456.83|452.73|7
1634144520000|2021-10-13 17:02:00|456.84|452.74|456.81|452.71|456.84|452.74|456.71|452.61|18
1634144530000|2021-10-13 17:02:10|456.82|452.72|456.84|452.74|456.86|452.76|456.8|452.7|10
1634144540000|2021-10-13 17:02:20|456.82|452.72|456.83|452.73|456.85|452.75|456.82|452.72|13
1634144550000|2021-10-13 17:02:30|456.84|452.74|457.01|452.91|457.11|453.01|456.84|452.74|19
1634144560000|2021-10-13 17:02:40|456.93|452.83|456.6|452.5|456.93|452.83|456.53|452.43|21
1634144570000|2021-10-13 17:02:50|456.59|452.49|456.46|452.36|456.59|452.49|456.39|452.29|14
1634144580000|2021-10-13 17:03:00|456.4|452.3|456.2|452.1|456.4|452.3|456.2|452.1|10
1634144590000|2021-10-13 17:03:10|456.14|452.04|456.15|452.05|456.22|452.12|456.1|452|13
1634144600000|2021-10-13 17:03:20|456.19|452.09|456.5|452.4|456.5|452.4|456.19|452.09|13
1634144610000|2021-10-13 17:03:30|456.56|452.46|456.8|452.7|456.8|452.7|456.56|452.46|15
1634144620000|2021-10-13 17:03:40|456.76|452.66|456.75|452.65|456.76|452.66|456.7|452.6|18
1634144630000|2021-10-13 17:03:50|456.76|452.66|456.75|452.65|456.85|452.75|456.66|452.56|15
1634144640000|2021-10-13 17:04:00|456.72|452.62|456.73|452.63|456.74|452.64|456.72|452.62|4
1634144650000|2021-10-13 17:04:10|456.75|452.65|456.85|452.75|456.88|452.78|456.75|452.65|15
1634144660000|2021-10-13 17:04:20|456.83|452.73|456.69|452.59|456.85|452.75|456.65|452.55|13
1634144670000|2021-10-13 17:04:30|456.67|452.57|456.72|452.62|456.73|452.63|456.61|452.51|19
1634144680000|2021-10-13 17:04:40|456.71|452.61|455.95|451.85|456.74|452.64|455.94|451.84|19
1634144690000|2021-10-13 17:04:50|455.98|451.88|456.57|452.47|456.57|452.47|455.76|451.66|22
1634144700000|2021-10-13 17:05:00|456.56|452.46|456.43|452.33|456.71|452.61|456.43|452.33|23
1634144710000|2021-10-13 17:05:10|456.48|452.38|455.95|451.85|456.48|452.38|455.95|451.85|20
1634144720000|2021-10-13 17:05:20|456|451.9|456.2|452.1|456.31|452.21|456|451.9|16
1634144730000|2021-10-13 17:05:30|456.1|452|456.22|452.12|456.3|452.2|456.05|451.95|15
1634144740000|2021-10-13 17:05:40|456.25|452.15|456.9|452.8|456.9|452.8|456.19|452.09|14
1634144750000|2021-10-13 17:05:50|456.88|452.78|456.23|452.13|456.9|452.8|456.23|452.13|21
1634144760000|2021-10-13 17:06:00|456.16|452.06|456.11|452.01|456.16|452.06|456.1|452|10
1634144770000|2021-10-13 17:06:10|456.07|451.97|455.95|451.85|456.07|451.97|455.93|451.83|7
1634144780000|2021-10-13 17:06:20|456|451.9|456.15|452.05|456.18|452.08|456|451.9|11
1634144790000|2021-10-13 17:06:30|456.17|452.07|456|451.9|456.26|452.16|455.94|451.84|19
1634144800000|2021-10-13 17:06:40|456.05|451.95|455.89|451.79|456.08|451.98|455.89|451.79|12
1634144810000|2021-10-13 17:06:50|455.9|451.8|455.87|451.77|455.9|451.8|455.85|451.75|3
1634144820000|2021-10-13 17:07:00|455.9|451.8|455.91|451.81|456.02|451.92|455.88|451.78|15
1634144830000|2021-10-13 17:07:10|455.95|451.85|456.01|451.91|456.01|451.91|455.95|451.85|4
1634144840000|2021-10-13 17:07:20|456.05|451.95|456.09|451.99|456.09|451.99|456|451.9|6
1634144850000|2021-10-13 17:07:30|456.1|452|456.09|451.99|456.13|452.03|456.04|451.94|10
1634144860000|2021-10-13 17:07:40|456.1|452|456.07|451.97|456.1|452|456.07|451.97|7
1634144870000|2021-10-13 17:07:50|456.1|452|456.11|452.01|456.12|452.02|456.1|452|4
1634144880000|2021-10-13 17:08:00|456.13|452.03|456.02|451.92|456.13|452.03|456.01|451.91|10
1634144890000|2021-10-13 17:08:10|456.01|451.91|455.92|451.82|456.02|451.92|455.73|451.63|16
1634144900000|2021-10-13 17:08:20|455.9|451.8|456|451.9|456|451.9|455.84|451.74|10
1634144910000|2021-10-13 17:08:30|455.95|451.85|456.1|452|456.1|452|455.85|451.75|12
1634144920000|2021-10-13 17:08:40|456.2|452.1|456.4|452.3|456.45|452.35|456.2|452.1|11
1634144930000|2021-10-13 17:08:50|456.42|452.32|456.44|452.34|456.61|452.51|456.42|452.32|11
1634144950000|2021-10-13 17:09:10|456.42|452.32|456.64|452.54|456.64|452.54|456.42|452.32|8
1634144960000|2021-10-13 17:09:20|456.7|452.6|456.42|452.32|456.7|452.6|456.42|452.32|5
1634144970000|2021-10-13 17:09:30|456.4|452.3|456.25|452.15|456.5|452.4|456.24|452.14|11
1634144980000|2021-10-13 17:09:40|456.23|452.13|456.34|452.24|456.34|452.24|456.23|452.13|15
1634144990000|2021-10-13 17:09:50|456.39|452.29|456.32|452.22|456.4|452.3|456.27|452.17|5
1634145000000|2021-10-13 17:10:00|456.3|452.2|456.31|452.21|456.35|452.25|456.25|452.15|8
1634145010000|2021-10-13 17:10:10|456.3|452.2|456.65|452.55|456.65|452.55|456.27|452.17|12
1634145020000|2021-10-13 17:10:20|456.66|452.56|456.68|452.58|456.68|452.58|456.6|452.5|12
1634145030000|2021-10-13 17:10:30|456.67|452.57|456.8|452.7|456.8|452.7|456.64|452.54|8
1634145040000|2021-10-13 17:10:40|456.84|452.74|456.82|452.72|456.86|452.76|456.8|452.7|7
1634145050000|2021-10-13 17:10:50|456.83|452.73|457.05|452.95|457.13|453.03|456.83|452.73|10
1634145060000|2021-10-13 17:11:00|457|452.9|457.02|452.92|457.05|452.95|456.96|452.86|11
1634145070000|2021-10-13 17:11:10|457.03|452.93|457.09|452.99|457.09|452.99|457.03|452.93|2
1634145080000|2021-10-13 17:11:20|457.06|452.96|457.01|452.91|457.1|453|457.01|452.91|7
1634145090000|2021-10-13 17:11:30|456.95|452.85|456.94|452.84|456.95|452.85|456.92|452.82|5
1634145100000|2021-10-13 17:11:40|456.92|452.82|456.74|452.64|456.94|452.84|456.62|452.52|12
1634145110000|2021-10-13 17:11:50|456.75|452.65|456.93|452.83|456.93|452.83|456.75|452.65|18
1634145120000|2021-10-13 17:12:00|456.94|452.84|457|452.9|457.05|452.95|456.94|452.84|7
1634145130000|2021-10-13 17:12:10|457.01|452.91|456.87|452.77|457.03|452.93|456.87|452.77|6
1634145140000|2021-10-13 17:12:20|456.84|452.74|456.7|452.6|456.84|452.74|456.7|452.6|6
1634145150000|2021-10-13 17:12:30|456.74|452.64|456.74|452.64|456.74|452.64|456.7|452.6|5
1634145160000|2021-10-13 17:12:40|456.68|452.58|456.52|452.42|456.68|452.58|456.5|452.4|12
1634145170000|2021-10-13 17:12:50|456.5|452.4|456.54|452.44|456.54|452.44|456.5|452.4|2
1634145180000|2021-10-13 17:13:00|456.55|452.45|456.71|452.61|456.71|452.61|456.55|452.45|8
1634145190000|2021-10-13 17:13:10|456.7|452.6|456.6|452.5|456.7|452.6|456.6|452.5|5
1634145200000|2021-10-13 17:13:20|456.63|452.53|456.56|452.46|456.65|452.55|456.56|452.46|6
1634145210000|2021-10-13 17:13:30|456.61|452.51|456.5|452.4|456.61|452.51|456.48|452.38|6
1634145220000|2021-10-13 17:13:40|456.53|452.43|456.5|452.4|456.53|452.43|456.49|452.39|8
1634145230000|2021-10-13 17:13:50|456.4|452.3|456.53|452.43|456.54|452.44|456.3|452.2|11
1634145240000|2021-10-13 17:14:00|456.5|452.4|456.51|452.41|456.52|452.42|456.48|452.38|12
1634145250000|2021-10-13 17:14:10|456.52|452.42|456.52|452.42|456.53|452.43|456.5|452.4|8
1634145260000|2021-10-13 17:14:20|456.51|452.41|456.52|452.42|456.52|452.42|456.51|452.41|2
1634145270000|2021-10-13 17:14:30|456.51|452.41|456.51|452.41|456.51|452.41|456.51|452.41|1
1634145280000|2021-10-13 17:14:40|456.65|452.55|456.75|452.65|456.75|452.65|456.65|452.55|5
1634145290000|2021-10-13 17:14:50|456.8|452.7|456.81|452.71|456.81|452.71|456.8|452.7|4
1634145300000|2021-10-13 17:15:00|456.85|452.75|457.06|452.96|457.06|452.96|456.85|452.75|13
1634145310000|2021-10-13 17:15:10|457.07|452.97|457.12|453.02|457.12|453.02|457.05|452.95|4
1634145320000|2021-10-13 17:15:20|457.2|453.1|457.2|453.1|457.2|453.1|457.2|453.1|1
1634145330000|2021-10-13 17:15:30|457.17|453.07|457.2|453.1|457.2|453.1|457.17|453.07|2
1634145340000|2021-10-13 17:15:40|457.22|453.12|457.24|453.14|457.24|453.14|457.17|453.07|3
1634145350000|2021-10-13 17:15:50|457.29|453.19|457.44|453.34|457.44|453.34|457.26|453.16|12
1634145360000|2021-10-13 17:16:00|457.47|453.37|457.5|453.4|457.63|453.53|457.46|453.36|9
1634145370000|2021-10-13 17:16:10|457.45|453.35|457.48|453.38|457.48|453.38|457.45|453.35|4
1634145380000|2021-10-13 17:16:20|457.45|453.35|457.31|453.21|457.47|453.37|457.3|453.2|14
1634145390000|2021-10-13 17:16:30|457.3|453.2|457.3|453.2|457.33|453.23|457.3|453.2|3
1634145400000|2021-10-13 17:16:40|457.31|453.21|457.35|453.25|457.35|453.25|457.31|453.21|3
1634145410000|2021-10-13 17:16:50|457.38|453.28|457.42|453.32|457.5|453.4|457.36|453.26|11
1634145420000|2021-10-13 17:17:00|457.43|453.33|457.36|453.26|457.44|453.34|457.36|453.26|7
1634145430000|2021-10-13 17:17:10|457.35|453.25|457.35|453.25|457.37|453.27|457.35|453.25|3
1634145440000|2021-10-13 17:17:20|457.32|453.22|457.31|453.21|457.34|453.24|457.29|453.19|7
1634145450000|2021-10-13 17:17:30|457.33|453.23|457.31|453.21|457.33|453.23|457.28|453.18|6
1634145460000|2021-10-13 17:17:40|457.3|453.2|457.3|453.2|457.32|453.22|457.3|453.2|5
1634145470000|2021-10-13 17:17:50|457.29|453.19|457.41|453.31|457.41|453.31|457.28|453.18|14
1634145480000|2021-10-13 17:18:00|457.5|453.4|457.55|453.45|457.63|453.53|457.5|453.4|10
1634145490000|2021-10-13 17:18:10|457.5|453.4|457.49|453.39|457.51|453.41|457.49|453.39|3
1634145500000|2021-10-13 17:18:20|457.5|453.4|457.5|453.4|457.5|453.4|457.5|453.4|1
1634145520000|2021-10-13 17:18:40|457.52|453.42|457.5|453.4|457.52|453.42|457.5|453.4|2
1634145530000|2021-10-13 17:18:50|457.55|453.45|457.53|453.43|457.56|453.46|457.53|453.43|10
1634145540000|2021-10-13 17:19:00|457.51|453.41|457.8|453.7|457.8|453.7|457.51|453.41|15
1634145550000|2021-10-13 17:19:10|457.81|453.71|457.78|453.68|457.88|453.78|457.77|453.67|11
1634145560000|2021-10-13 17:19:20|457.79|453.69|457.68|453.58|457.8|453.7|457.68|453.58|9
1634145570000|2021-10-13 17:19:30|457.7|453.6|457.64|453.54|457.7|453.6|457.64|453.54|4
1634145580000|2021-10-13 17:19:40|457.58|453.48|457.86|453.76|457.86|453.76|457.58|453.48|12
1634145590000|2021-10-13 17:19:50|457.85|453.75|458.1|454|458.14|454.04|457.85|453.75|12
1634145600000|2021-10-13 17:20:00|458.2|454.1|457.92|453.82|458.2|454.1|457.92|453.82|6
1634145610000|2021-10-13 17:20:10|457.91|453.81|457.65|453.55|457.91|453.81|457.65|453.55|7
1634145620000|2021-10-13 17:20:20|457.7|453.6|457.7|453.6|457.77|453.67|457.7|453.6|8
1634145630000|2021-10-13 17:20:30|457.73|453.63|457.72|453.62|457.73|453.63|457.69|453.59|10
1634145640000|2021-10-13 17:20:40|457.75|453.65|457.71|453.61|457.75|453.65|457.69|453.59|9
1634145650000|2021-10-13 17:20:50|457.7|453.6|457.77|453.67|457.8|453.7|457.68|453.58|11
1634145660000|2021-10-13 17:21:00|457.8|453.7|457.75|453.65|457.8|453.7|457.68|453.58|11
1634145670000|2021-10-13 17:21:10|457.71|453.61|457.64|453.54|457.71|453.61|457.64|453.54|4
1634145680000|2021-10-13 17:21:20|457.6|453.5|457.52|453.42|457.6|453.5|457.47|453.37|6
1634145690000|2021-10-13 17:21:30|457.51|453.41|457.5|453.4|457.52|453.42|457.32|453.22|29
1634145700000|2021-10-13 17:21:40|457.51|453.41|457.67|453.57|457.67|453.57|457.45|453.35|10
1634145710000|2021-10-13 17:21:50|457.65|453.55|457.53|453.43|457.65|453.55|457.53|453.43|8
1634145720000|2021-10-13 17:22:00|457.5|453.4|457.55|453.45|457.55|453.45|457.5|453.4|3
1634145730000|2021-10-13 17:22:10|457.57|453.47|457.64|453.54|457.65|453.55|457.57|453.47|7
1634145740000|2021-10-13 17:22:20|457.61|453.51|457.74|453.64|457.74|453.64|457.6|453.5|7
1634145750000|2021-10-13 17:22:30|457.6|453.5|457.6|453.5|457.65|453.55|457.55|453.45|7
1634145760000|2021-10-13 17:22:40|457.64|453.54|457.64|453.54|457.64|453.54|457.6|453.5|6
1634145770000|2021-10-13 17:22:50|457.63|453.53|457.7|453.6|457.7|453.6|457.61|453.51|8
1634145780000|2021-10-13 17:23:00|457.73|453.63|457.8|453.7|457.8|453.7|457.73|453.63|4
1634145790000|2021-10-13 17:23:10|457.82|453.72|457.8|453.7|457.87|453.77|457.77|453.67|8
1634145800000|2021-10-13 17:23:20|457.78|453.68|457.85|453.75|457.85|453.75|457.78|453.68|3
1634145810000|2021-10-13 17:23:30|457.86|453.76|457.8|453.7|457.89|453.79|457.75|453.65|8
1634145820000|2021-10-13 17:23:40|457.79|453.69|457.7|453.6|457.79|453.69|457.7|453.6|4
1634145830000|2021-10-13 17:23:50|457.74|453.64|457.77|453.67|457.78|453.68|457.73|453.63|7
1634145840000|2021-10-13 17:24:00|457.74|453.64|457.6|453.5|457.74|453.64|457.6|453.5|10
1634145850000|2021-10-13 17:24:10|457.57|453.47|457.59|453.49|457.6|453.5|457.57|453.47|7
1634145860000|2021-10-13 17:24:20|457.63|453.53|457.65|453.55|457.66|453.56|457.63|453.53|4
1634145870000|2021-10-13 17:24:30|457.66|453.56|457.78|453.68|457.78|453.68|457.65|453.55|9
1634145880000|2021-10-13 17:24:40|457.79|453.69|457.9|453.8|457.95|453.85|457.79|453.69|11
1634145890000|2021-10-13 17:24:50|457.8|453.7|457.86|453.76|457.9|453.8|457.8|453.7|7
1634145900000|2021-10-13 17:25:00|457.88|453.78|457.8|453.7|457.88|453.78|457.79|453.69|6
1634145910000|2021-10-13 17:25:10|457.79|453.69|457.7|453.6|457.79|453.69|457.69|453.59|11
1634145920000|2021-10-13 17:25:20|457.72|453.62|457.9|453.8|457.9|453.8|457.7|453.6|11
1634145930000|2021-10-13 17:25:30|457.95|453.85|457.99|453.89|457.99|453.89|457.91|453.81|4
1634145940000|2021-10-13 17:25:40|457.95|453.85|457.91|453.81|457.95|453.85|457.9|453.8|3
1634145950000|2021-10-13 17:25:50|457.95|453.85|458.01|453.91|458.01|453.91|457.95|453.85|3
1634145960000|2021-10-13 17:26:00|458.07|453.97|458.14|454.04|458.17|454.07|458.07|453.97|3
1634145970000|2021-10-13 17:26:10|458.19|454.09|458.27|454.17|458.27|454.17|458.19|454.09|3
1634145990000|2021-10-13 17:26:30|458.24|454.14|458.5|454.4|458.5|454.4|458.15|454.05|9
1634146000000|2021-10-13 17:26:40|458.6|454.5|458.5|454.4|458.65|454.55|458.5|454.4|4
1634146010000|2021-10-13 17:26:50|458.45|454.35|458.3|454.2|458.5|454.4|458.2|454.1|12
1634146020000|2021-10-13 17:27:00|458.29|454.19|458.3|454.2|458.3|454.2|458.27|454.17|8
1634146030000|2021-10-13 17:27:10|458.21|454.11|458.09|453.99|458.21|454.11|457.9|453.8|11
1634146040000|2021-10-13 17:27:20|458|453.9|458.3|454.2|458.3|454.2|458|453.9|8
1634146050000|2021-10-13 17:27:30|458.34|454.24|458.44|454.34|458.44|454.34|458.34|454.24|3
1634146070000|2021-10-13 17:27:50|458.6|454.5|458.4|454.3|458.6|454.5|458.4|454.3|5
1634146080000|2021-10-13 17:28:00|458.42|454.32|458.45|454.35|458.45|454.35|458.4|454.3|4
1634146090000|2021-10-13 17:28:10|458.5|454.4|458.6|454.5|458.6|454.5|458.37|454.27|9
1634146100000|2021-10-13 17:28:20|458.64|454.54|458.65|454.55|458.65|454.55|458.6|454.5|4
1634146110000|2021-10-13 17:28:30|458.61|454.51|458.69|454.59|458.69|454.59|458.59|454.49|8
1634146120000|2021-10-13 17:28:40|458.68|454.58|458.66|454.56|458.72|454.62|458.66|454.56|4
1634146130000|2021-10-13 17:28:50|458.72|454.62|458.67|454.57|458.73|454.63|458.67|454.57|6
1634146140000|2021-10-13 17:29:00|458.65|454.55|458.5|454.4|458.66|454.56|458.5|454.4|10
1634146150000|2021-10-13 17:29:10|458.6|454.5|458.6|454.5|458.6|454.5|458.6|454.5|1
1634146160000|2021-10-13 17:29:20|458.5|454.4|458.4|454.3|458.5|454.4|458.4|454.3|7
1634146170000|2021-10-13 17:29:30|458.41|454.31|458.56|454.46|458.56|454.46|458.41|454.31|10
1634146180000|2021-10-13 17:29:40|458.8|454.7|458.7|454.6|458.8|454.7|458.7|454.6|2
1634146190000|2021-10-13 17:29:50|458.68|454.58|458.7|454.6|458.7|454.6|458.68|454.58|2
1634146200000|2021-10-13 17:30:00|458.69|454.59|458.81|454.71|458.81|454.71|458.68|454.58|5
1634146210000|2021-10-13 17:30:10|458.78|454.68|458.9|454.8|458.9|454.8|458.77|454.67|5
1634146220000|2021-10-13 17:30:20|458.88|454.78|458.8|454.7|458.88|454.78|458.77|454.67|5
1634146240000|2021-10-13 17:30:40|458.76|454.66|458.9|454.8|458.9|454.8|458.76|454.66|5
1634146260000|2021-10-13 17:31:00|458.88|454.78|458.92|454.82|458.94|454.84|458.88|454.78|3
1634146270000|2021-10-13 17:31:10|459|454.9|458.76|454.66|459.12|455.02|458.76|454.66|7
1634146280000|2021-10-13 17:31:20|458.2|454.1|456.25|452.15|458.43|454.33|455.67|451.57|31
1634146290000|2021-10-13 17:31:30|456.35|452.25|456.52|452.42|456.64|452.54|456.1|452|20
1634146300000|2021-10-13 17:31:40|456.5|452.4|455.78|451.68|456.5|452.4|455.78|451.68|22
1634146310000|2021-10-13 17:31:50|455.8|451.7|455.5|451.4|455.8|451.7|455.45|451.35|22
1634146320000|2021-10-13 17:32:00|455.49|451.39|456.1|452|456.15|452.05|455.49|451.39|21
1634146330000|2021-10-13 17:32:10|456.06|451.96|455.75|451.65|456.2|452.1|455.7|451.6|18
1634146340000|2021-10-13 17:32:20|455.73|451.63|456|451.9|456|451.9|455.73|451.63|21
1634146350000|2021-10-13 17:32:30|456.15|452.05|456.3|452.2|456.3|452.2|456.1|452|11
1634146360000|2021-10-13 17:32:40|456.4|452.3|456.4|452.3|456.4|452.3|456.28|452.18|10
1634146370000|2021-10-13 17:32:50|456.35|452.25|455.95|451.85|456.4|452.3|455.95|451.85|13
1634146380000|2021-10-13 17:33:00|455.96|451.86|456.1|452|456.11|452.01|455.96|451.86|12
1634146390000|2021-10-13 17:33:10|456.05|451.95|456|451.9|456.09|451.99|455.86|451.76|16
1634146400000|2021-10-13 17:33:20|456.01|451.91|456.07|451.97|456.1|452|455.96|451.86|22
1634146410000|2021-10-13 17:33:30|456.05|451.95|456.15|452.05|456.2|452.1|455.95|451.85|20
1634146420000|2021-10-13 17:33:40|456.14|452.04|456.05|451.95|456.15|452.05|456.05|451.95|7
1634146430000|2021-10-13 17:33:50|455.99|451.89|455.17|451.07|455.99|451.89|455.17|451.07|17
1634146440000|2021-10-13 17:34:00|455.16|451.06|455.35|451.25|455.5|451.4|455.16|451.06|11
1634146450000|2021-10-13 17:34:10|455.36|451.26|455.55|451.45|455.55|451.45|455.36|451.26|5
1634146460000|2021-10-13 17:34:20|455.56|451.46|456|451.9|456|451.9|455.56|451.46|11
1634146470000|2021-10-13 17:34:30|455.94|451.84|455.95|451.85|456|451.9|455.93|451.83|13
1634146480000|2021-10-13 17:34:40|455.92|451.82|455.9|451.8|455.96|451.86|455.9|451.8|6
1634146490000|2021-10-13 17:34:50|455.91|451.81|456.35|452.25|456.35|452.25|455.89|451.79|12
1634146500000|2021-10-13 17:35:00|456.34|452.24|456.67|452.57|456.67|452.57|456.34|452.24|9
1634146510000|2021-10-13 17:35:10|456.65|452.55|456.5|452.4|456.68|452.58|456.5|452.4|12
1634146520000|2021-10-13 17:35:20|456.47|452.37|456.58|452.48|456.58|452.48|456.47|452.37|7
1634146530000|2021-10-13 17:35:30|456.68|452.58|456.7|452.6|456.7|452.6|456.68|452.58|2
1634146540000|2021-10-13 17:35:40|456.68|452.58|456.7|452.6|456.7|452.6|456.68|452.58|3
1634146550000|2021-10-13 17:35:50|456.5|452.4|456.58|452.48|456.6|452.5|456.5|452.4|3
1634146560000|2021-10-13 17:36:00|456.6|452.5|456.5|452.4|456.65|452.55|456.5|452.4|5
1634146570000|2021-10-13 17:36:10|456.53|452.43|456.3|452.2|456.53|452.43|456.3|452.2|4
1634146580000|2021-10-13 17:36:20|456.29|452.19|456.25|452.15|456.29|452.19|455.9|451.8|14
1634146590000|2021-10-13 17:36:30|456.35|452.25|456.55|452.45|456.55|452.45|456.2|452.1|16
1634146600000|2021-10-13 17:36:40|456.5|452.4|456.9|452.8|456.9|452.8|456.5|452.4|7
1634146620000|2021-10-13 17:37:00|456.8|452.7|456.8|452.7|456.8|452.7|456.8|452.7|1
1634146630000|2021-10-13 17:37:10|456.82|452.72|456.6|452.5|456.82|452.72|456.59|452.49|7
1634146640000|2021-10-13 17:37:20|456.65|452.55|456.87|452.77|456.87|452.77|456.64|452.54|8
1634146650000|2021-10-13 17:37:30|456.88|452.78|456.9|452.8|456.9|452.8|456.88|452.78|2
1634146660000|2021-10-13 17:37:40|456.91|452.81|456.9|452.8|456.91|452.81|456.9|452.8|2
1634146670000|2021-10-13 17:37:50|456.91|452.81|456.95|452.85|456.95|452.85|456.9|452.8|3
1634146680000|2021-10-13 17:38:00|456.99|452.89|456.7|452.6|457|452.9|456.7|452.6|3
1634146690000|2021-10-13 17:38:10|456.75|452.65|456.75|452.65|456.8|452.7|456.7|452.6|6
1634146700000|2021-10-13 17:38:20|456.8|452.7|456.8|452.7|456.8|452.7|456.8|452.7|1
1634146710000|2021-10-13 17:38:30|456.9|452.8|457|452.9|457|452.9|456.9|452.8|2
1634146720000|2021-10-13 17:38:40|456.99|452.89|456.85|452.75|456.99|452.89|456.8|452.7|5
1634146730000|2021-10-13 17:38:50|456.8|452.7|456.9|452.8|456.9|452.8|456.8|452.7|5
1634146740000|2021-10-13 17:39:00|456.87|452.77|456.9|452.8|456.9|452.8|456.87|452.77|3
1634146750000|2021-10-13 17:39:10|456.88|452.78|456.7|452.6|456.9|452.8|456.7|452.6|5
1634146760000|2021-10-13 17:39:20|456.67|452.57|456.81|452.71|456.81|452.71|456.67|452.57|13
1634146770000|2021-10-13 17:39:30|456.82|452.72|456.89|452.79|457|452.9|456.73|452.63|21
1634146780000|2021-10-13 17:39:40|456.98|452.88|456.96|452.86|457.1|453|456.95|452.85|10
1634146790000|2021-10-13 17:39:50|456.95|452.85|456.93|452.83|456.95|452.85|456.93|452.83|2
1634146800000|2021-10-13 17:40:00|457|452.9|457.12|453.02|457.12|453.02|457|452.9|17
1634146810000|2021-10-13 17:40:10|457.05|452.95|456.9|452.8|457.09|452.99|456.8|452.7|13
1634146820000|2021-10-13 17:40:20|456.88|452.78|456.9|452.8|456.9|452.8|456.81|452.71|9
1634146830000|2021-10-13 17:40:30|456.89|452.79|456.92|452.82|456.92|452.82|456.86|452.76|7
1634146840000|2021-10-13 17:40:40|456.97|452.87|456.35|452.25|457.1|453|456.3|452.2|26
1634146850000|2021-10-13 17:40:50|456.32|452.22|456.13|452.03|456.33|452.23|456.07|451.97|16
1634146860000|2021-10-13 17:41:00|456.15|452.05|456.31|452.21|456.31|452.21|456.15|452.05|7
1634146870000|2021-10-13 17:41:10|456.32|452.22|456.7|452.6|456.7|452.6|456.32|452.22|12
1634146880000|2021-10-13 17:41:20|456.68|452.58|456.5|452.4|456.71|452.61|456.5|452.4|14
1634146890000|2021-10-13 17:41:30|456.49|452.39|456.38|452.28|456.5|452.4|456.35|452.25|11
1634146900000|2021-10-13 17:41:40|456.4|452.3|456.45|452.35|456.45|452.35|456.4|452.3|8
1634146910000|2021-10-13 17:41:50|456.41|452.31|456.6|452.5|456.6|452.5|456.41|452.31|9
1634146920000|2021-10-13 17:42:00|456.62|452.52|456.8|452.7|456.8|452.7|456.59|452.49|15
1634146930000|2021-10-13 17:42:10|456.78|452.68|456.85|452.75|456.85|452.75|456.78|452.68|9
1634146940000|2021-10-13 17:42:20|456.86|452.76|456.93|452.83|456.93|452.83|456.85|452.75|9
1634146950000|2021-10-13 17:42:30|456.89|452.79|456.98|452.88|456.99|452.89|456.89|452.79|11
1634146960000|2021-10-13 17:42:40|456.97|452.87|456.98|452.88|457.02|452.92|456.94|452.84|13
1634146970000|2021-10-13 17:42:50|457|452.9|457.14|453.04|457.2|453.1|457|452.9|9
1634146980000|2021-10-13 17:43:00|457.2|453.1|457.19|453.09|457.2|453.1|457.14|453.04|4
1634146990000|2021-10-13 17:43:10|457.16|453.06|456.9|452.8|457.16|453.06|456.85|452.75|8
1634147000000|2021-10-13 17:43:20|456.89|452.79|456.8|452.7|456.9|452.8|456.8|452.7|11
1634147010000|2021-10-13 17:43:30|456.81|452.71|456.81|452.71|456.81|452.71|456.81|452.71|1
1634147020000|2021-10-13 17:43:40|456.8|452.7|456.84|452.74|456.85|452.75|456.71|452.61|16
1634147030000|2021-10-13 17:43:50|456.85|452.75|456.94|452.84|456.95|452.85|456.85|452.75|11
1634147040000|2021-10-13 17:44:00|456.91|452.81|456.76|452.66|456.91|452.81|456.62|452.52|20
1634147050000|2021-10-13 17:44:10|456.71|452.61|456.76|452.66|456.8|452.7|456.71|452.61|8
1634147060000|2021-10-13 17:44:20|456.8|452.7|456.77|452.67|456.8|452.7|456.77|452.67|5
1634147070000|2021-10-13 17:44:30|456.78|452.68|456.54|452.44|456.78|452.68|456.53|452.43|25
1634147080000|2021-10-13 17:44:40|456.53|452.43|456.52|452.42|456.59|452.49|456.46|452.36|17
1634147090000|2021-10-13 17:44:50|456.51|452.41|456.56|452.46|456.58|452.48|456.46|452.36|19
1634147100000|2021-10-13 17:45:00|456.58|452.48|456.66|452.56|456.7|452.6|456.56|452.46|16
1634147110000|2021-10-13 17:45:10|456.65|452.55|456.7|452.6|456.71|452.61|456.65|452.55|12
1634147120000|2021-10-13 17:45:20|456.65|452.55|456.87|452.77|456.87|452.77|456.65|452.55|7
1634147130000|2021-10-13 17:45:30|456.88|452.78|456.87|452.77|456.89|452.79|456.81|452.71|8
1634147140000|2021-10-13 17:45:40|456.8|452.7|456.73|452.63|456.8|452.7|456.55|452.45|16
1634147150000|2021-10-13 17:45:50|456.7|452.6|456.7|452.6|456.73|452.63|456.69|452.59|11
1634147160000|2021-10-13 17:46:00|456.72|452.62|456.67|452.57|456.72|452.62|456.65|452.55|7
1634147170000|2021-10-13 17:46:10|456.68|452.58|456.68|452.58|456.71|452.61|456.67|452.57|12
1634147180000|2021-10-13 17:46:20|456.69|452.59|456.38|452.28|456.69|452.59|456.33|452.23|19
1634147190000|2021-10-13 17:46:30|456.41|452.31|456.4|452.3|456.46|452.36|456.35|452.25|15
1634147200000|2021-10-13 17:46:40|456.44|452.34|456.38|452.28|456.44|452.34|456.38|452.28|8
1634147210000|2021-10-13 17:46:50|456.4|452.3|456.45|452.35|456.45|452.35|456.38|452.28|14
1634147220000|2021-10-13 17:47:00|456.5|452.4|456.48|452.38|456.56|452.46|456.48|452.38|8
1634147230000|2021-10-13 17:47:10|456.49|452.39|456.5|452.4|456.8|452.7|456.47|452.37|15
1634147240000|2021-10-13 17:47:20|456.51|452.41|456.09|451.99|456.55|452.45|456.07|451.97|11
1634147250000|2021-10-13 17:47:30|456.1|452|456.08|451.98|456.2|452.1|456.05|451.95|11
1634147260000|2021-10-13 17:47:40|456.09|451.99|456|451.9|456.1|452|455.92|451.82|14
1634147270000|2021-10-13 17:47:50|456.05|451.95|455.7|451.6|456.15|452.05|455.7|451.6|17
1634147280000|2021-10-13 17:48:00|455.75|451.65|455.75|451.65|456.2|452.1|455.65|451.55|16
1634147290000|2021-10-13 17:48:10|455.8|451.7|455.86|451.76|455.86|451.76|455.8|451.7|10
1634147300000|2021-10-13 17:48:20|455.87|451.77|455.85|451.75|455.89|451.79|455.85|451.75|7
1634147310000|2021-10-13 17:48:30|455.86|451.76|456.22|452.12|456.22|452.12|455.86|451.76|9
1634147320000|2021-10-13 17:48:40|456.21|452.11|456.01|451.91|456.21|452.11|456|451.9|11
1634147330000|2021-10-13 17:48:50|456.05|451.95|456.12|452.02|456.15|452.05|456.05|451.95|9
1634147340000|2021-10-13 17:49:00|456.14|452.04|456.18|452.08|456.21|452.11|456.14|452.04|11
1634147350000|2021-10-13 17:49:10|456.16|452.06|456.05|451.95|456.16|452.06|456.03|451.93|9
1634147360000|2021-10-13 17:49:20|456.1|452|456.16|452.06|456.2|452.1|456.1|452|8
1634147370000|2021-10-13 17:49:30|456.15|452.05|456.13|452.03|456.15|452.05|456.13|452.03|2
1634147380000|2021-10-13 17:49:40|456.12|452.02|455.75|451.65|456.12|452.02|455.75|451.65|10
1634147390000|2021-10-13 17:49:50|455.7|451.6|455.75|451.65|455.75|451.65|455.69|451.59|9
1634147400000|2021-10-13 17:50:00|455.77|451.67|455.79|451.69|455.79|451.69|455.72|451.62|8
1634147410000|2021-10-13 17:50:10|455.78|451.68|455.81|451.71|455.85|451.75|455.77|451.67|5
1634147420000|2021-10-13 17:50:20|455.84|451.74|455.75|451.65|455.95|451.85|455.74|451.64|10
1634147430000|2021-10-13 17:50:30|455.72|451.62|455.75|451.65|455.76|451.66|455.7|451.6|12
1634147440000|2021-10-13 17:50:40|455.74|451.64|455.86|451.76|455.86|451.76|455.74|451.64|6
1634147450000|2021-10-13 17:50:50|455.85|451.75|455.79|451.69|455.85|451.75|455.78|451.68|11
1634147460000|2021-10-13 17:51:00|455.84|451.74|455.8|451.7|455.84|451.74|455.8|451.7|5
1634147470000|2021-10-13 17:51:10|455.72|451.62|455.65|451.55|455.74|451.64|455.61|451.51|16
1634147480000|2021-10-13 17:51:20|455.72|451.62|455.8|451.7|455.83|451.73|455.72|451.62|17
1634147490000|2021-10-13 17:51:30|455.82|451.72|455.7|451.6|455.89|451.79|455.7|451.6|12
1634147500000|2021-10-13 17:51:40|455.68|451.58|455.8|451.7|455.86|451.76|455.68|451.58|9
1634147510000|2021-10-13 17:51:50|455.85|451.75|455.86|451.76|455.86|451.76|455.85|451.75|4
1634147520000|2021-10-13 17:52:00|455.9|451.8|455.89|451.79|455.9|451.8|455.89|451.79|2
1634147530000|2021-10-13 17:52:10|455.94|451.84|456|451.9|456|451.9|455.94|451.84|4
1634147540000|2021-10-13 17:52:20|455.99|451.89|455.88|451.78|456|451.9|455.85|451.75|8
1634147550000|2021-10-13 17:52:30|455.9|451.8|456.01|451.91|456.01|451.91|455.9|451.8|9
1634147560000|2021-10-13 17:52:40|455.96|451.86|455.97|451.87|455.97|451.87|455.92|451.82|12
1634147570000|2021-10-13 17:52:50|456|451.9|456.11|452.01|456.13|452.03|455.96|451.86|19
1634147580000|2021-10-13 17:53:00|456.08|451.98|456.16|452.06|456.16|452.06|456.08|451.98|10
1634147590000|2021-10-13 17:53:10|456.17|452.07|456.38|452.28|456.38|452.28|456.17|452.07|10
1634147600000|2021-10-13 17:53:20|456.34|452.24|456.33|452.23|456.35|452.25|456.28|452.18|10
1634147610000|2021-10-13 17:53:30|456.34|452.24|456.45|452.35|456.49|452.39|456.32|452.22|13
1634147620000|2021-10-13 17:53:40|456.48|452.38|456.32|452.22|456.48|452.38|456.32|452.22|11
1634147630000|2021-10-13 17:53:50|456.33|452.23|456.35|452.25|456.35|452.25|456.3|452.2|14
1634147640000|2021-10-13 17:54:00|456.38|452.28|456.38|452.28|456.39|452.29|456.38|452.28|3
1634147650000|2021-10-13 17:54:10|456.39|452.29|456.45|452.35|456.48|452.38|456.38|452.28|15
1634147660000|2021-10-13 17:54:20|456.46|452.36|456.51|452.41|456.53|452.43|456.46|452.36|9
1634147670000|2021-10-13 17:54:30|456.57|452.47|456.16|452.06|456.57|452.47|456.16|452.06|13
1634147680000|2021-10-13 17:54:40|456.13|452.03|456.55|452.45|456.55|452.45|455.92|451.82|23
1634147690000|2021-10-13 17:54:50|456.5|452.4|456.56|452.46|456.6|452.5|456.49|452.39|9
1634147700000|2021-10-13 17:55:00|456.57|452.47|456.62|452.52|456.63|452.53|456.57|452.47|3
1634147710000|2021-10-13 17:55:10|456.6|452.5|456.5|452.4|456.6|452.5|456.37|452.27|12
1634147720000|2021-10-13 17:55:20|456.37|452.27|456.56|452.46|456.6|452.5|456.37|452.27|10
1634147730000|2021-10-13 17:55:30|456.58|452.48|456.58|452.48|456.58|452.48|456.58|452.48|1
1634147740000|2021-10-13 17:55:40|456.56|452.46|456.5|452.4|456.56|452.46|456.5|452.4|4
1634147750000|2021-10-13 17:55:50|456.53|452.43|456.5|452.4|456.53|452.43|456.5|452.4|2
1634147760000|2021-10-13 17:56:00|456.47|452.37|456.45|452.35|456.47|452.37|456.42|452.32|5
1634147770000|2021-10-13 17:56:10|456.5|452.4|456.59|452.49|456.59|452.49|456.5|452.4|3
1634147790000|2021-10-13 17:56:30|456.63|452.53|456.55|452.45|456.63|452.53|456.53|452.43|4
1634147800000|2021-10-13 17:56:40|456.6|452.5|456.6|452.5|456.61|452.51|456.56|452.46|4
1634147810000|2021-10-13 17:56:50|456.65|452.55|456.69|452.59|456.7|452.6|456.65|452.55|3
1634147820000|2021-10-13 17:57:00|456.6|452.5|456.6|452.5|456.6|452.5|456.6|452.5|1
1634147830000|2021-10-13 17:57:10|456.55|452.45|456.5|452.4|456.64|452.54|456.5|452.4|3
1634147850000|2021-10-13 17:57:30|456.47|452.37|456.6|452.5|456.6|452.5|456.45|452.35|9
1634147860000|2021-10-13 17:57:40|456.62|452.52|456.59|452.49|456.62|452.52|456.57|452.47|8
1634147870000|2021-10-13 17:57:50|456.62|452.52|456.5|452.4|456.62|452.52|456.5|452.4|7
1634147880000|2021-10-13 17:58:00|456.51|452.41|456.46|452.36|456.52|452.42|456.46|452.36|4
1634147890000|2021-10-13 17:58:10|456.45|452.35|456.53|452.43|456.53|452.43|456.45|452.35|3
1634147900000|2021-10-13 17:58:20|456.52|452.42|456.59|452.49|456.59|452.49|456.51|452.41|5
1634147910000|2021-10-13 17:58:30|456.5|452.4|456.5|452.4|456.5|452.4|456.5|452.4|1
1634147920000|2021-10-13 17:58:40|456.42|452.32|456.5|452.4|456.5|452.4|456.4|452.3|8
1634147930000|2021-10-13 17:58:50|456.44|452.34|456.45|452.35|456.45|452.35|456.4|452.3|7
1634147940000|2021-10-13 17:59:00|456.44|452.34|456.4|452.3|456.45|452.35|456.4|452.3|8
1634147950000|2021-10-13 17:59:10|456.45|452.35|456.13|452.03|456.45|452.35|456.13|452.03|10
1634147960000|2021-10-13 17:59:20|456.15|452.05|455.8|451.7|456.15|452.05|455.8|451.7|4
1634147970000|2021-10-13 17:59:30|455.7|451.6|455.55|451.45|455.7|451.6|455.1|451|21
1634147980000|2021-10-13 17:59:40|455.52|451.42|455.6|451.5|455.7|451.6|455.52|451.42|20
1634147990000|2021-10-13 17:59:50|455.59|451.49|455.84|451.74|455.85|451.75|455.59|451.49|22
1634148000000|2021-10-13 18:00:00|455.89|451.79|456.31|452.21|456.31|452.21|455.88|451.78|25
1634148010000|2021-10-13 18:00:10|456.32|452.22|456.35|452.25|456.43|452.33|456.32|452.22|11
1634148020000|2021-10-13 18:00:20|456.34|452.24|456.45|452.35|456.46|452.36|456.34|452.24|14
1634148030000|2021-10-13 18:00:30|456.46|452.36|456.2|452.1|456.5|452.4|456.2|452.1|7
1634148040000|2021-10-13 18:00:40|456.25|452.15|456.3|452.2|456.3|452.2|456.25|452.15|6
1634148050000|2021-10-13 18:00:50|456.29|452.19|456.31|452.21|456.31|452.21|456.29|452.19|2
1634148060000|2021-10-13 18:01:00|456.32|452.22|456.32|452.22|456.32|452.22|456.25|452.15|7
1634148070000|2021-10-13 18:01:10|456.35|452.25|456.2|452.1|456.38|452.28|456.2|452.1|8
1634148080000|2021-10-13 18:01:20|456.25|452.15|456.3|452.2|456.32|452.22|456.23|452.13|6
1634148090000|2021-10-13 18:01:30|456.35|452.25|456.39|452.29|456.4|452.3|456.35|452.25|15
1634148100000|2021-10-13 18:01:40|456.35|452.25|456.25|452.15|456.39|452.29|456.25|452.15|16
1634148110000|2021-10-13 18:01:50|456.35|452.25|456.18|452.08|456.56|452.46|456.18|452.08|15
1634148120000|2021-10-13 18:02:00|456.2|452.1|455.9|451.8|456.2|452.1|455.85|451.75|11
1634148130000|2021-10-13 18:02:10|455.95|451.85|455.97|451.87|456.04|451.94|455.89|451.79|17
1634148140000|2021-10-13 18:02:20|456|451.9|456.16|452.06|456.16|452.06|455.86|451.76|25
1634148150000|2021-10-13 18:02:30|456.17|452.07|456.28|452.18|456.28|452.18|456.16|452.06|16
1634148160000|2021-10-13 18:02:40|456.25|452.15|456.56|452.46|456.57|452.47|456.25|452.15|19
1634148170000|2021-10-13 18:02:50|456.53|452.43|456.61|452.51|456.68|452.58|456.53|452.43|19
1634148180000|2021-10-13 18:03:00|456.57|452.47|456.55|452.45|456.63|452.53|456.52|452.42|20
1634148190000|2021-10-13 18:03:10|456.56|452.46|456.6|452.5|456.65|452.55|456.55|452.45|14
1634148200000|2021-10-13 18:03:20|456.65|452.55|456.59|452.49|456.73|452.63|456.54|452.44|16
1634148210000|2021-10-13 18:03:30|456.6|452.5|456.36|452.26|456.6|452.5|456.36|452.26|9
1634148220000|2021-10-13 18:03:40|456.35|452.25|456.29|452.19|456.45|452.35|456.29|452.19|14
1634148230000|2021-10-13 18:03:50|456.35|452.25|455.9|451.8|456.35|452.25|455.9|451.8|17
1634148240000|2021-10-13 18:04:00|456|451.9|455.57|451.47|456|451.9|455.57|451.47|8
1634148250000|2021-10-13 18:04:10|455.61|451.51|455.6|451.5|455.65|451.55|455.53|451.43|15
1634148260000|2021-10-13 18:04:20|455.57|451.47|455.65|451.55|455.75|451.65|455.55|451.45|11
1634148270000|2021-10-13 18:04:30|455.62|451.52|455.95|451.85|455.95|451.85|455.62|451.52|7
1634148280000|2021-10-13 18:04:40|455.88|451.78|456.15|452.05|456.17|452.07|455.85|451.75|24
1634148290000|2021-10-13 18:04:50|456.16|452.06|456.16|452.06|456.23|452.13|456.15|452.05|21
1634148300000|2021-10-13 18:05:00|456.14|452.04|456.15|452.05|456.2|452.1|456.14|452.04|14
1634148310000|2021-10-13 18:05:10|456.12|452.02|456.1|452|456.15|452.05|456.08|451.98|17
1634148320000|2021-10-13 18:05:20|456.11|452.01|455.9|451.8|456.27|452.17|455.9|451.8|15
1634148330000|2021-10-13 18:05:30|455.87|451.77|455.82|451.72|455.87|451.77|455.82|451.72|2
1634148340000|2021-10-13 18:05:40|455.85|451.75|455.95|451.85|456|451.9|455.85|451.75|9
1634148350000|2021-10-13 18:05:50|455.88|451.78|455.99|451.89|456.02|451.92|455.79|451.69|8
1634148360000|2021-10-13 18:06:00|456.03|451.93|456.04|451.94|456.05|451.95|455.96|451.86|12
1634148370000|2021-10-13 18:06:10|456.02|451.92|456.2|452.1|456.26|452.16|456|451.9|11
1634148380000|2021-10-13 18:06:20|456.31|452.21|456.2|452.1|456.31|452.21|456.2|452.1|4
1634148390000|2021-10-13 18:06:30|456.15|452.05|456.11|452.01|456.15|452.05|456.1|452|5
1634148400000|2021-10-13 18:06:40|456.12|452.02|456.17|452.07|456.17|452.07|456.12|452.02|5
1634148410000|2021-10-13 18:06:50|456.16|452.06|456.26|452.16|456.3|452.2|456.13|452.03|9
1634148420000|2021-10-13 18:07:00|456.3|452.2|456.32|452.22|456.32|452.22|456.25|452.15|5
1634148430000|2021-10-13 18:07:10|456.3|452.2|456.29|452.19|456.3|452.2|456.27|452.17|3
1634148440000|2021-10-13 18:07:20|456.3|452.2|456.44|452.34|456.5|452.4|456.29|452.19|7
1634148450000|2021-10-13 18:07:30|456.47|452.37|456.45|452.35|456.47|452.37|456.4|452.3|3
1634148460000|2021-10-13 18:07:40|456.39|452.29|456.4|452.3|456.4|452.3|456.39|452.29|2
1634148470000|2021-10-13 18:07:50|456.45|452.35|456.5|452.4|456.5|452.4|456.45|452.35|2
1634148480000|2021-10-13 18:08:00|456.75|452.65|456.62|452.52|456.75|452.65|456.55|452.45|8
1634148490000|2021-10-13 18:08:10|456.67|452.57|456.67|452.57|456.67|452.57|456.67|452.57|1
1634148500000|2021-10-13 18:08:20|456.7|452.6|456.7|452.6|456.7|452.6|456.7|452.6|1
1634148510000|2021-10-13 18:08:30|456.71|452.61|456.7|452.6|456.71|452.61|456.7|452.6|2
1634148520000|2021-10-13 18:08:40|456.67|452.57|456.72|452.62|456.8|452.7|456.67|452.57|7
1634148530000|2021-10-13 18:08:50|456.73|452.63|456.73|452.63|456.79|452.69|456.73|452.63|3
1634148540000|2021-10-13 18:09:00|456.9|452.8|456.8|452.7|456.9|452.8|456.77|452.67|5
1634148550000|2021-10-13 18:09:10|456.78|452.68|456.7|452.6|456.8|452.7|456.6|452.5|9
1634148560000|2021-10-13 18:09:20|456.6|452.5|456.39|452.29|456.6|452.5|456.35|452.25|11
1634148570000|2021-10-13 18:09:30|456.38|452.28|456.4|452.3|456.47|452.37|456.35|452.25|10
1634148580000|2021-10-13 18:09:40|456.45|452.35|456.55|452.45|456.55|452.45|456.45|452.35|5
1634148590000|2021-10-13 18:09:50|456.53|452.43|456.58|452.48|456.66|452.56|456.53|452.43|10
1634148600000|2021-10-13 18:10:00|456.6|452.5|456.4|452.3|456.6|452.5|456.4|452.3|9
1634148610000|2021-10-13 18:10:10|456.39|452.29|456.38|452.28|456.39|452.29|456.28|452.18|12
1634148620000|2021-10-13 18:10:20|456.5|452.4|456.58|452.48|456.6|452.5|456.43|452.33|18
1634148630000|2021-10-13 18:10:30|456.61|452.51|456.68|452.58|456.68|452.58|456.61|452.51|9
1634148640000|2021-10-13 18:10:40|456.71|452.61|456.61|452.51|456.76|452.66|456.56|452.46|17
1634148650000|2021-10-13 18:10:50|456.6|452.5|456.61|452.51|456.62|452.52|456.58|452.48|10
1634148660000|2021-10-13 18:11:00|456.6|452.5|456.6|452.5|456.64|452.54|456.59|452.49|14
1634148670000|2021-10-13 18:11:10|456.58|452.48|456.56|452.46|456.58|452.48|456.52|452.42|8
1634148680000|2021-10-13 18:11:20|456.55|452.45|456.5|452.4|456.56|452.46|456.43|452.33|19
1634148690000|2021-10-13 18:11:30|456.52|452.42|456.55|452.45|456.56|452.46|456.52|452.42|3
1634148700000|2021-10-13 18:11:40|456.6|452.5|456.5|452.4|456.61|452.51|456.5|452.4|13
1634148710000|2021-10-13 18:11:50|456.47|452.37|456.47|452.37|456.5|452.4|456.37|452.27|7
1634148720000|2021-10-13 18:12:00|456.45|452.35|456.5|452.4|456.5|452.4|456.45|452.35|2
1634148730000|2021-10-13 18:12:10|456.48|452.38|456.48|452.38|456.48|452.38|456.48|452.38|1
1634148740000|2021-10-13 18:12:20|456.45|452.35|456.5|452.4|456.5|452.4|456.45|452.35|3
1634148760000|2021-10-13 18:12:40|456.45|452.35|456.45|452.35|456.45|452.35|456.4|452.3|3
1634148770000|2021-10-13 18:12:50|456.42|452.32|456.26|452.16|456.42|452.32|456.26|452.16|15
1634148780000|2021-10-13 18:13:00|456.24|452.14|456.24|452.14|456.28|452.18|456.21|452.11|11
1634148790000|2021-10-13 18:13:10|456.25|452.15|456.2|452.1|456.25|452.15|456.1|452|6
1634148800000|2021-10-13 18:13:20|456.25|452.15|456.24|452.14|456.25|452.15|456.21|452.11|4
1634148810000|2021-10-13 18:13:30|456.21|452.11|456.22|452.12|456.22|452.12|456.21|452.11|2
1634148820000|2021-10-13 18:13:40|456.26|452.16|456.27|452.17|456.27|452.17|456.26|452.16|2
1634148830000|2021-10-13 18:13:50|456.2|452.1|456.2|452.1|456.2|452.1|456.17|452.07|3
1634148840000|2021-10-13 18:14:00|456.27|452.17|456.33|452.23|456.33|452.23|456.25|452.15|8
1634148850000|2021-10-13 18:14:10|456.3|452.2|456.2|452.1|456.3|452.2|456.2|452.1|6
1634148860000|2021-10-13 18:14:20|456.25|452.15|456.2|452.1|456.25|452.15|456.2|452.1|5
1634148870000|2021-10-13 18:14:30|456.23|452.13|456.23|452.13|456.23|452.13|456.2|452.1|3
1634148880000|2021-10-13 18:14:40|456.2|452.1|456.3|452.2|456.3|452.2|456.2|452.1|3
1634148890000|2021-10-13 18:14:50|456.29|452.19|456.3|452.2|456.3|452.2|456.28|452.18|8
1634148900000|2021-10-13 18:15:00|456.27|452.17|456.27|452.17|456.27|452.17|456.26|452.16|5
1634148910000|2021-10-13 18:15:10|456.3|452.2|456.27|452.17|456.3|452.2|456.27|452.17|2
1634148920000|2021-10-13 18:15:20|456.3|452.2|456.3|452.2|456.3|452.2|456.3|452.2|1
1634148930000|2021-10-13 18:15:30|456.28|452.18|456.09|451.99|456.3|452.2|456.09|451.99|7
1634148940000|2021-10-13 18:15:40|456.1|452|456.14|452.04|456.14|452.04|456.07|451.97|12
1634148950000|2021-10-13 18:15:50|456.12|452.02|456.13|452.03|456.14|452.04|456.11|452.01|11
1634148960000|2021-10-13 18:16:00|456.15|452.05|456.18|452.08|456.23|452.13|456.15|452.05|9
1634148970000|2021-10-13 18:16:10|456.19|452.09|456.23|452.13|456.26|452.16|456.15|452.05|20
1634148980000|2021-10-13 18:16:20|456.21|452.11|456.08|451.98|456.32|452.22|456.08|451.98|24
1634148990000|2021-10-13 18:16:30|456.12|452.02|456.15|452.05|456.15|452.05|456.06|451.96|4
1634149000000|2021-10-13 18:16:40|456.13|452.03|456.18|452.08|456.18|452.08|456.13|452.03|13
1634149010000|2021-10-13 18:16:50|456.19|452.09|456.29|452.19|456.3|452.2|456.19|452.09|12
1634149020000|2021-10-13 18:17:00|456.3|452.2|456.15|452.05|456.32|452.22|456.09|451.99|8
1634149030000|2021-10-13 18:17:10|456.1|452|456.21|452.11|456.22|452.12|456.03|451.93|19
1634149040000|2021-10-13 18:17:20|456.3|452.2|456.1|452|456.3|452.2|456.1|452|11
1634149050000|2021-10-13 18:17:30|456.15|452.05|456.15|452.05|456.15|452.05|456.08|451.98|6
1634149060000|2021-10-13 18:17:40|456.2|452.1|456.16|452.06|456.2|452.1|456.12|452.02|15
1634149070000|2021-10-13 18:17:50|456.15|452.05|456.15|452.05|456.17|452.07|456.15|452.05|3
1634149080000|2021-10-13 18:18:00|456.09|451.99|456.09|451.99|456.09|451.99|456.09|451.99|1
1634149090000|2021-10-13 18:18:10|456.1|452|456.15|452.05|456.15|452.05|456.1|452|2
1634149100000|2021-10-13 18:18:20|456.1|452|455.93|451.83|456.1|452|455.93|451.83|10
1634149110000|2021-10-13 18:18:30|455.9|451.8|455.89|451.79|455.9|451.8|455.88|451.78|4
1634149120000|2021-10-13 18:18:40|455.9|451.8|455.7|451.6|455.96|451.86|455.7|451.6|10
1634149130000|2021-10-13 18:18:50|455.71|451.61|455.51|451.41|455.75|451.65|455.51|451.41|14
1634149140000|2021-10-13 18:19:00|455.52|451.42|455.59|451.49|455.62|451.52|455.5|451.4|23
1634149150000|2021-10-13 18:19:10|455.6|451.5|455.85|451.75|455.86|451.76|455.6|451.5|14
1634149160000|2021-10-13 18:19:20|455.84|451.74|456.15|452.05|456.15|452.05|455.84|451.74|6
1634149170000|2021-10-13 18:19:30|456.13|452.03|455.86|451.76|456.13|452.03|455.85|451.75|8
1634149180000|2021-10-13 18:19:40|455.82|451.72|455.6|451.5|455.82|451.72|455.6|451.5|8
1634149190000|2021-10-13 18:19:50|455.62|451.52|455.61|451.51|455.62|451.52|455.6|451.5|3
1634149200000|2021-10-13 18:20:00|455.62|451.52|455.7|451.6|455.7|451.6|455.61|451.51|5
1634149210000|2021-10-13 18:20:10|455.75|451.65|455.7|451.6|455.75|451.65|455.62|451.52|10
1634149220000|2021-10-13 18:20:20|455.72|451.62|455.67|451.57|455.74|451.64|455.65|451.55|12
1634149230000|2021-10-13 18:20:30|455.62|451.52|455.39|451.29|455.62|451.52|455.38|451.28|12
1634149240000|2021-10-13 18:20:40|455.41|451.31|455.39|451.29|455.44|451.34|455.28|451.18|14
1634149250000|2021-10-13 18:20:50|455.38|451.28|455.35|451.25|455.4|451.3|455.32|451.22|6
1634149260000|2021-10-13 18:21:00|455.36|451.26|455.38|451.28|455.4|451.3|455.36|451.26|5
1634149270000|2021-10-13 18:21:10|455.4|451.3|455.35|451.25|455.4|451.3|455.34|451.24|5
1634149280000|2021-10-13 18:21:20|455.3|451.2|455.27|451.17|455.3|451.2|455.25|451.15|6
1634149290000|2021-10-13 18:21:30|455.25|451.15|455.3|451.2|455.32|451.22|455.21|451.11|8
1634149300000|2021-10-13 18:21:40|455.26|451.16|455.32|451.22|455.35|451.25|455.26|451.16|6
1634149310000|2021-10-13 18:21:50|455.35|451.25|455.4|451.3|455.4|451.3|455.32|451.22|3
1634149320000|2021-10-13 18:22:00|455.39|451.29|455.5|451.4|455.5|451.4|455.37|451.27|8
1634149330000|2021-10-13 18:22:10|455.6|451.5|455.66|451.56|455.7|451.6|455.6|451.5|7
1634149340000|2021-10-13 18:22:20|455.64|451.54|455.66|451.56|455.66|451.56|455.6|451.5|8
1634149350000|2021-10-13 18:22:30|455.65|451.55|455.65|451.55|455.65|451.55|455.6|451.5|7
1634149360000|2021-10-13 18:22:40|455.64|451.54|455.64|451.54|455.64|451.54|455.64|451.54|1
1634149370000|2021-10-13 18:22:50|455.66|451.56|455.66|451.56|455.66|451.56|455.66|451.56|1
1634149380000|2021-10-13 18:23:00|455.75|451.65|455.75|451.65|455.75|451.65|455.75|451.65|1
1634149390000|2021-10-13 18:23:10|455.74|451.64|455.91|451.81|455.91|451.81|455.74|451.64|11
1634149400000|2021-10-13 18:23:20|455.9|451.8|456|451.9|456|451.9|455.88|451.78|10
1634149410000|2021-10-13 18:23:30|455.96|451.86|456.07|451.97|456.07|451.97|455.94|451.84|6
1634149420000|2021-10-13 18:23:40|456.12|452.02|456.12|452.02|456.12|452.02|456.12|452.02|1
1634149440000|2021-10-13 18:24:00|456.1|452|455.84|451.74|456.1|452|455.8|451.7|11
1634149450000|2021-10-13 18:24:10|455.75|451.65|455.63|451.53|455.75|451.65|455.63|451.53|4
1634149460000|2021-10-13 18:24:20|455.6|451.5|455.57|451.47|455.6|451.5|455.57|451.47|4
1634149470000|2021-10-13 18:24:30|455.6|451.5|455.76|451.66|455.78|451.68|455.57|451.47|18
1634149480000|2021-10-13 18:24:40|455.77|451.67|455.77|451.67|455.8|451.7|455.77|451.67|3
1634149490000|2021-10-13 18:24:50|455.76|451.66|455.85|451.75|455.85|451.75|455.76|451.66|2
1634149500000|2021-10-13 18:25:00|455.84|451.74|455.93|451.83|455.95|451.85|455.72|451.62|14
1634149510000|2021-10-13 18:25:10|455.89|451.79|455.85|451.75|455.9|451.8|455.83|451.73|9
1634149520000|2021-10-13 18:25:20|455.86|451.76|455.95|451.85|455.95|451.85|455.85|451.75|9
1634149530000|2021-10-13 18:25:30|455.93|451.83|455.85|451.75|455.93|451.83|455.85|451.75|2
1634149540000|2021-10-13 18:25:40|455.87|451.77|455.98|451.88|455.99|451.89|455.87|451.77|7
1634149550000|2021-10-13 18:25:50|456.05|451.95|456.1|452|456.1|452|456.05|451.95|2
1634149570000|2021-10-13 18:26:10|456|451.9|456.05|451.95|456.05|451.95|456|451.9|2
1634149580000|2021-10-13 18:26:20|456.1|452|456.14|452.04|456.14|452.04|456.1|452|6
1634149590000|2021-10-13 18:26:30|456.12|452.02|456.25|452.15|456.25|452.15|456.12|452.02|15
1634149600000|2021-10-13 18:26:40|456.21|452.11|456.3|452.2|456.37|452.27|456.21|452.11|9
1634149610000|2021-10-13 18:26:50|456.34|452.24|456.42|452.32|456.42|452.32|456.34|452.24|7
1634149620000|2021-10-13 18:27:00|456.44|452.34|456.45|452.35|456.5|452.4|456.42|452.32|15
1634149630000|2021-10-13 18:27:10|456.5|452.4|456.61|452.51|456.61|452.51|456.49|452.39|10
1634149640000|2021-10-13 18:27:20|456.73|452.63|456.68|452.58|456.73|452.63|456.68|452.58|2
1634149650000|2021-10-13 18:27:30|456.6|452.5|456.25|452.15|456.6|452.5|456.25|452.15|8
1634149660000|2021-10-13 18:27:40|456.22|452.12|456.2|452.1|456.25|452.15|456.15|452.05|8
1634149670000|2021-10-13 18:27:50|456.25|452.15|456.35|452.25|456.35|452.25|456.25|452.15|5
1634149680000|2021-10-13 18:28:00|456.34|452.24|456.4|452.3|456.44|452.34|456.34|452.24|7
1634149690000|2021-10-13 18:28:10|456.43|452.33|456.5|452.4|456.5|452.4|456.42|452.32|4
1634149700000|2021-10-13 18:28:20|456.46|452.36|456.33|452.23|456.5|452.4|456.25|452.15|9
1634149710000|2021-10-13 18:28:30|456.4|452.3|456.4|452.3|456.43|452.33|456.37|452.27|6
1634149720000|2021-10-13 18:28:40|456.35|452.25|456.41|452.31|456.41|452.31|456.3|452.2|8
1634149730000|2021-10-13 18:28:50|456.4|452.3|456.4|452.3|456.4|452.3|456.36|452.26|5
1634149740000|2021-10-13 18:29:00|456.3|452.2|456.31|452.21|456.31|452.21|456.3|452.2|6
1634149750000|2021-10-13 18:29:10|456.35|452.25|456.5|452.4|456.5|452.4|456.35|452.25|7
1634149760000|2021-10-13 18:29:20|456.47|452.37|456.5|452.4|456.5|452.4|456.47|452.37|2
1634149770000|2021-10-13 18:29:30|456.51|452.41|456.5|452.4|456.51|452.41|456.5|452.4|2
1634149780000|2021-10-13 18:29:40|456.4|452.3|456.41|452.31|456.41|452.31|456.32|452.22|9
1634149790000|2021-10-13 18:29:50|456.4|452.3|456.4|452.3|456.46|452.36|456.39|452.29|5
1634149800000|2021-10-13 18:30:00|456.41|452.31|456.38|452.28|456.43|452.33|456.37|452.27|7
1634149810000|2021-10-13 18:30:10|456.4|452.3|456.4|452.3|456.45|452.35|456.39|452.29|9
1634149830000|2021-10-13 18:30:30|456.41|452.31|456.2|452.1|456.42|452.32|456.2|452.1|13
1634149840000|2021-10-13 18:30:40|456.25|452.15|456.24|452.14|456.29|452.19|456.24|452.14|4
1634149850000|2021-10-13 18:30:50|456.25|452.15|456.27|452.17|456.28|452.18|456.24|452.14|9
1634149860000|2021-10-13 18:31:00|456.25|452.15|455.95|451.85|456.25|452.15|455.95|451.85|6
1634149870000|2021-10-13 18:31:10|455.92|451.82|455.89|451.79|455.95|451.85|455.83|451.73|7
1634149880000|2021-10-13 18:31:20|455.86|451.76|455.89|451.79|455.89|451.79|455.85|451.75|5
1634149890000|2021-10-13 18:31:30|455.83|451.73|455.8|451.7|455.83|451.73|455.78|451.68|4
1634149900000|2021-10-13 18:31:40|455.78|451.68|455.62|451.52|455.8|451.7|455.62|451.52|11
1634149910000|2021-10-13 18:31:50|455.61|451.51|455.46|451.36|455.61|451.51|455.46|451.36|6
1634149920000|2021-10-13 18:32:00|455.34|451.24|455.39|451.29|455.4|451.3|455.34|451.24|5
1634149930000|2021-10-13 18:32:10|455.37|451.27|455.47|451.37|455.47|451.37|455.36|451.26|10
1634149940000|2021-10-13 18:32:20|455.46|451.36|455.59|451.49|455.62|451.52|455.46|451.36|15
1634149950000|2021-10-13 18:32:30|455.63|451.53|455.79|451.69|455.85|451.75|455.63|451.53|12
1634149960000|2021-10-13 18:32:40|455.78|451.68|456.15|452.05|456.15|452.05|455.74|451.64|11
1634149970000|2021-10-13 18:32:50|456.17|452.07|456.2|452.1|456.2|452.1|456.11|452.01|8
1634149980000|2021-10-13 18:33:00|456.24|452.14|456.09|451.99|456.29|452.19|456.09|451.99|11
1634149990000|2021-10-13 18:33:10|456.11|452.01|456.23|452.13|456.29|452.19|456.11|452.01|7
1634150000000|2021-10-13 18:33:20|456.24|452.14|456.22|452.12|456.29|452.19|456.21|452.11|7
1634150020000|2021-10-13 18:33:40|456.2|452.1|456.08|451.98|456.22|452.12|456.08|451.98|15
1634150030000|2021-10-13 18:33:50|456.1|452|456.27|452.17|456.28|452.18|456.1|452|19
1634150040000|2021-10-13 18:34:00|456.24|452.14|456.21|452.11|456.28|452.18|456.21|452.11|9
1634150050000|2021-10-13 18:34:10|456.26|452.16|456.27|452.17|456.27|452.17|456.24|452.14|3
1634150060000|2021-10-13 18:34:20|456.26|452.16|456.38|452.28|456.38|452.28|456.24|452.14|6
1634150070000|2021-10-13 18:34:30|456.37|452.27|456.37|452.27|456.37|452.27|456.37|452.27|1
1634150080000|2021-10-13 18:34:40|456.43|452.33|456.2|452.1|456.43|452.33|456.17|452.07|12
1634150090000|2021-10-13 18:34:50|456.25|452.15|456.37|452.27|456.42|452.32|456.25|452.15|11
1634150100000|2021-10-13 18:35:00|456.4|452.3|456.64|452.54|456.66|452.56|456.35|452.25|16
1634150110000|2021-10-13 18:35:10|456.65|452.55|456.67|452.57|456.67|452.57|456.63|452.53|9
1634150120000|2021-10-13 18:35:20|456.65|452.55|456.7|452.6|456.73|452.63|456.63|452.53|7
1634150130000|2021-10-13 18:35:30|456.66|452.56|456.67|452.57|456.67|452.57|456.66|452.56|2
1634150140000|2021-10-13 18:35:40|456.68|452.58|456.78|452.68|456.78|452.68|456.68|452.58|3
1634150150000|2021-10-13 18:35:50|456.8|452.7|456.8|452.7|456.8|452.7|456.8|452.7|1
1634150160000|2021-10-13 18:36:00|456.81|452.71|456.74|452.64|456.81|452.71|456.74|452.64|3
1634150170000|2021-10-13 18:36:10|456.7|452.6|456.7|452.6|456.7|452.6|456.67|452.57|3
1634150180000|2021-10-13 18:36:20|456.67|452.57|456.68|452.58|456.68|452.58|456.66|452.56|4
1634150190000|2021-10-13 18:36:30|456.67|452.57|456.66|452.56|456.7|452.6|456.66|452.56|6
1634150200000|2021-10-13 18:36:40|456.68|452.58|456.68|452.58|456.68|452.58|456.65|452.55|6
1634150210000|2021-10-13 18:36:50|456.66|452.56|456.55|452.45|456.68|452.58|456.55|452.45|7
1634150220000|2021-10-13 18:37:00|456.56|452.46|456.55|452.45|456.56|452.46|456.54|452.44|6
1634150230000|2021-10-13 18:37:10|456.56|452.46|456.69|452.59|456.7|452.6|456.56|452.46|15
1634150240000|2021-10-13 18:37:20|456.7|452.6|456.6|452.5|456.71|452.61|456.6|452.5|8
1634150250000|2021-10-13 18:37:30|456.65|452.55|456.57|452.47|456.65|452.55|456.56|452.46|9
1634150260000|2021-10-13 18:37:40|456.56|452.46|456.47|452.37|456.57|452.47|456.4|452.3|8
1634150270000|2021-10-13 18:37:50|456.45|452.35|456.4|452.3|456.47|452.37|456.38|452.28|7
1634150280000|2021-10-13 18:38:00|456.42|452.32|456.48|452.38|456.55|452.45|456.42|452.32|14
1634150290000|2021-10-13 18:38:10|456.46|452.36|456.47|452.37|456.48|452.38|456.46|452.36|4
1634150300000|2021-10-13 18:38:20|456.49|452.39|456.52|452.42|456.52|452.42|456.46|452.36|3
1634150310000|2021-10-13 18:38:30|456.55|452.45|456.61|452.51|456.61|452.51|456.51|452.41|4
1634150320000|2021-10-13 18:38:40|456.62|452.52|456.74|452.64|456.74|452.64|456.62|452.52|6
1634150330000|2021-10-13 18:38:50|456.69|452.59|456.58|452.48|456.69|452.59|456.58|452.48|5
1634150340000|2021-10-13 18:39:00|456.56|452.46|456.57|452.47|456.57|452.47|456.56|452.46|2
1634150350000|2021-10-13 18:39:10|456.45|452.35|456.47|452.37|456.48|452.38|456.43|452.33|7
1634150360000|2021-10-13 18:39:20|456.44|452.34|456.44|452.34|456.44|452.34|456.44|452.34|1
1634150370000|2021-10-13 18:39:30|456.43|452.33|456.72|452.62|456.72|452.62|456.42|452.32|8
1634150380000|2021-10-13 18:39:40|456.74|452.64|456.77|452.67|456.77|452.67|456.67|452.57|8
1634150390000|2021-10-13 18:39:50|456.7|452.6|456.75|452.65|456.78|452.68|456.66|452.56|11
1634150400000|2021-10-13 18:40:00|456.76|452.66|456.75|452.65|456.79|452.69|456.74|452.64|11
1634150410000|2021-10-13 18:40:10|456.7|452.6|456.85|452.75|456.85|452.75|456.7|452.6|6
1634150420000|2021-10-13 18:40:20|456.84|452.74|456.86|452.76|456.91|452.81|456.8|452.7|9
1634150430000|2021-10-13 18:40:30|456.85|452.75|456.86|452.76|456.86|452.76|456.85|452.75|2
1634150450000|2021-10-13 18:40:50|456.73|452.63|456.8|452.7|456.8|452.7|456.7|452.6|5
1634150460000|2021-10-13 18:41:00|456.82|452.72|456.67|452.57|457.14|453.04|456.67|452.57|30
1634150470000|2021-10-13 18:41:10|456.65|452.55|455.62|451.52|456.65|452.55|455.62|451.52|32
1634150480000|2021-10-13 18:41:20|455.63|451.53|456.1|452|456.1|452|455.63|451.53|32
1634150490000|2021-10-13 18:41:30|456.18|452.08|456.72|452.62|456.72|452.62|456.18|452.08|26
1634150500000|2021-10-13 18:41:40|456.71|452.61|456.66|452.56|456.72|452.62|456.57|452.47|23
1634150510000|2021-10-13 18:41:50|456.69|452.59|456.74|452.64|456.74|452.64|456.65|452.55|12
1634150520000|2021-10-13 18:42:00|456.73|452.63|456.63|452.53|456.77|452.67|456.63|452.53|14
1634150530000|2021-10-13 18:42:10|456.62|452.52|456.69|452.59|456.76|452.66|456.62|452.52|21
1634150540000|2021-10-13 18:42:20|456.68|452.58|456.82|452.72|456.84|452.74|456.68|452.58|9
1634150550000|2021-10-13 18:42:30|456.81|452.71|456.65|452.55|456.87|452.77|456.62|452.52|15
1634150560000|2021-10-13 18:42:40|456.66|452.56|456.86|452.76|456.86|452.76|456.65|452.55|18
1634150570000|2021-10-13 18:42:50|456.87|452.77|456.79|452.69|456.89|452.79|456.79|452.69|12
1634150580000|2021-10-13 18:43:00|456.8|452.7|456.96|452.86|456.96|452.86|456.8|452.7|7
1634150590000|2021-10-13 18:43:10|456.97|452.87|457.03|452.93|457.12|453.02|456.94|452.84|19
1634150600000|2021-10-13 18:43:20|457.06|452.96|457|452.9|457.06|452.96|456.96|452.86|10
1634150610000|2021-10-13 18:43:30|456.93|452.83|456.9|452.8|456.95|452.85|456.9|452.8|9
1634150620000|2021-10-13 18:43:40|456.84|452.74|457|452.9|457|452.9|456.83|452.73|20
1634150630000|2021-10-13 18:43:50|456.97|452.87|457.05|452.95|457.07|452.97|456.95|452.85|16
1634150640000|2021-10-13 18:44:00|457.07|452.97|456.96|452.86|457.09|452.99|456.92|452.82|24
1634150650000|2021-10-13 18:44:10|456.91|452.81|457.14|453.04|457.2|453.1|456.88|452.78|15
1634150660000|2021-10-13 18:44:20|457.08|452.98|457.2|453.1|457.2|453.1|457.04|452.94|19
1634150670000|2021-10-13 18:44:30|457.19|453.09|456.8|452.7|457.19|453.09|456.79|452.69|22
1634150680000|2021-10-13 18:44:40|456.79|452.69|456.81|452.71|456.85|452.75|456.79|452.69|12
1634150690000|2021-10-13 18:44:50|456.78|452.68|456.85|452.75|456.88|452.78|456.78|452.68|12
1634150700000|2021-10-13 18:45:00|456.84|452.74|456.9|452.8|456.96|452.86|456.84|452.74|21
1634150710000|2021-10-13 18:45:10|456.88|452.78|456.93|452.83|457.03|452.93|456.86|452.76|20
1634150720000|2021-10-13 18:45:20|456.91|452.81|456.93|452.83|456.95|452.85|456.85|452.75|23
1634150730000|2021-10-13 18:45:30|456.9|452.8|456.82|452.72|456.9|452.8|456.8|452.7|21
1634150740000|2021-10-13 18:45:40|456.8|452.7|456.72|452.62|456.8|452.7|456.71|452.61|15
1634150750000|2021-10-13 18:45:50|456.82|452.72|456.97|452.87|456.98|452.88|456.82|452.72|13
1634150760000|2021-10-13 18:46:00|456.96|452.86|457.03|452.93|457.03|452.93|456.96|452.86|12
1634150770000|2021-10-13 18:46:10|457.05|452.95|457.02|452.92|457.05|452.95|457|452.9|18
1634150780000|2021-10-13 18:46:20|457.01|452.91|457.47|453.37|457.58|453.48|457.01|452.91|23
1634150790000|2021-10-13 18:46:30|457.48|453.38|457.47|453.37|457.48|453.38|457.41|453.31|6
1634150800000|2021-10-13 18:46:40|457.45|453.35|457.53|453.43|457.53|453.43|457.43|453.33|11
1634150810000|2021-10-13 18:46:50|457.52|453.42|457.43|453.33|457.54|453.44|457.4|453.3|18
1634150820000|2021-10-13 18:47:00|457.42|453.32|457.5|453.4|457.51|453.41|457.41|453.31|12
1634150830000|2021-10-13 18:47:10|457.47|453.37|457.5|453.4|457.51|453.41|457.45|453.35|10
1634150840000|2021-10-13 18:47:20|457.53|453.43|457.5|453.4|457.59|453.49|457.47|453.37|13
1634150850000|2021-10-13 18:47:30|457.49|453.39|457.33|453.23|457.5|453.4|457.27|453.17|6
1634150860000|2021-10-13 18:47:40|457.26|453.16|457.34|453.24|457.4|453.3|457.25|453.15|14
1634150870000|2021-10-13 18:47:50|457.32|453.22|457.3|453.2|457.32|453.22|457.27|453.17|10
1634150880000|2021-10-13 18:48:00|457.31|453.21|457.48|453.38|457.48|453.38|457.31|453.21|19
1634150890000|2021-10-13 18:48:10|457.47|453.37|458.02|453.92|458.1|454|457.46|453.36|33
1634150900000|2021-10-13 18:48:20|458.03|453.93|457.91|453.81|458.08|453.98|457.91|453.81|28
1634150910000|2021-10-13 18:48:30|457.9|453.8|457.85|453.75|457.9|453.8|457.72|453.62|24
1634150920000|2021-10-13 18:48:40|457.8|453.7|457.7|453.6|457.82|453.72|457.7|453.6|15
1634150930000|2021-10-13 18:48:50|457.71|453.61|457.74|453.64|457.78|453.68|457.7|453.6|13
1634150940000|2021-10-13 18:49:00|457.78|453.68|457.79|453.69|457.82|453.72|457.76|453.66|8
1634150950000|2021-10-13 18:49:10|457.8|453.7|457.8|453.7|457.8|453.7|457.79|453.69|5
1634150960000|2021-10-13 18:49:20|457.79|453.69|457.85|453.75|457.85|453.75|457.79|453.69|6
1634150970000|2021-10-13 18:49:30|457.86|453.76|458.01|453.91|458.04|453.94|457.86|453.76|19
1634150980000|2021-10-13 18:49:40|458.05|453.95|458.14|454.04|458.21|454.11|458.05|453.95|12
1634150990000|2021-10-13 18:49:50|458.19|454.09|458.07|453.97|458.21|454.11|458.07|453.97|17
1634151000000|2021-10-13 18:50:00|458.06|453.96|457.83|453.73|458.08|453.98|457.8|453.7|16
1634151010000|2021-10-13 18:50:10|457.8|453.7|457.8|453.7|457.81|453.71|457.77|453.67|14
1634151020000|2021-10-13 18:50:20|457.84|453.74|457.81|453.71|457.89|453.79|457.8|453.7|10
1634151030000|2021-10-13 18:50:30|457.87|453.77|457.7|453.6|457.87|453.77|457.7|453.6|12
1634151040000|2021-10-13 18:50:40|457.74|453.64|457.7|453.6|457.74|453.64|457.68|453.58|5
1634151050000|2021-10-13 18:50:50|457.68|453.58|457.82|453.72|457.82|453.72|457.67|453.57|15
1634151060000|2021-10-13 18:51:00|457.83|453.73|457.83|453.73|457.84|453.74|457.83|453.73|3
1634151070000|2021-10-13 18:51:10|457.81|453.71|458|453.9|458.05|453.95|457.81|453.71|12
1634151080000|2021-10-13 18:51:20|458.01|453.91|458|453.9|458.07|453.97|458|453.9|4
1634151090000|2021-10-13 18:51:30|458.02|453.92|457.91|453.81|458.04|453.94|457.88|453.78|13
1634151100000|2021-10-13 18:51:40|457.93|453.83|457.94|453.84|457.95|453.85|457.9|453.8|11
1634151110000|2021-10-13 18:51:50|457.92|453.82|457.6|453.5|457.93|453.83|457.6|453.5|17
1634151120000|2021-10-13 18:52:00|457.61|453.51|457.6|453.5|457.62|453.52|457.57|453.47|15
1634151130000|2021-10-13 18:52:10|457.56|453.46|457.38|453.28|457.56|453.46|457.38|453.28|20
1634151140000|2021-10-13 18:52:20|457.4|453.3|457.47|453.37|457.5|453.4|457.38|453.28|15
1634151150000|2021-10-13 18:52:30|457.5|453.4|457.56|453.46|457.56|453.46|457.45|453.35|11
1634151160000|2021-10-13 18:52:40|457.57|453.47|458.01|453.91|458.01|453.91|457.54|453.44|22
1634151170000|2021-10-13 18:52:50|458.02|453.92|457.58|453.48|458.24|454.14|457.58|453.48|28
1634151180000|2021-10-13 18:53:00|457.62|453.52|455|450.9|457.62|453.52|454.98|450.88|39
1634151190000|2021-10-13 18:53:10|455.12|451.02|456.42|452.32|456.43|452.33|455.12|451.02|34
1634151200000|2021-10-13 18:53:20|456.41|452.31|455.57|451.47|456.41|452.31|455.24|451.14|34
1634151210000|2021-10-13 18:53:30|455.55|451.45|455.08|450.98|455.55|451.45|455.08|450.98|30
1634151220000|2021-10-13 18:53:40|455.03|450.93|454.3|450.2|455.04|450.94|454.14|450.04|26
1634151230000|2021-10-13 18:53:50|454.31|450.21|454.6|450.5|454.82|450.72|454.15|450.05|30
1634151240000|2021-10-13 18:54:00|454.61|450.51|454.72|450.62|454.87|450.77|454.52|450.42|34
1634151250000|2021-10-13 18:54:10|454.76|450.66|454.61|450.51|454.76|450.66|454.5|450.4|20
1634151260000|2021-10-13 18:54:20|454.6|450.5|454.82|450.72|454.9|450.8|454.49|450.39|16
1634151270000|2021-10-13 18:54:30|454.7|450.6|454.9|450.8|454.93|450.83|454.7|450.6|12
1634151280000|2021-10-13 18:54:40|454.91|450.81|454.65|450.55|455|450.9|454.45|450.35|26
1634151290000|2021-10-13 18:54:50|454.48|450.38|454.5|450.4|454.56|450.46|454.37|450.27|26
1634151300000|2021-10-13 18:55:00|454.51|450.41|455|450.9|455|450.9|454.51|450.41|20
1634151310000|2021-10-13 18:55:10|454.95|450.85|454.73|450.63|454.95|450.85|454.7|450.6|20
1634151320000|2021-10-13 18:55:20|454.72|450.62|454.7|450.6|455.01|450.91|454.7|450.6|21
1634151330000|2021-10-13 18:55:30|454.71|450.61|454.7|450.6|454.77|450.67|454.7|450.6|13
1634151340000|2021-10-13 18:55:40|454.72|450.62|454.95|450.85|454.95|450.85|454.68|450.58|13
1634151350000|2021-10-13 18:55:50|454.96|450.86|455.1|451|455.1|451|454.9|450.8|20
1634151360000|2021-10-13 18:56:00|454.93|450.83|455.19|451.09|455.19|451.09|454.89|450.79|14
1634151370000|2021-10-13 18:56:10|455.1|451|455.13|451.03|455.2|451.1|455.02|450.92|10
1634151380000|2021-10-13 18:56:20|455.1|451|455.11|451.01|455.11|451.01|455.1|451|2
1634151390000|2021-10-13 18:56:30|455.12|451.02|455.1|451|455.15|451.05|454.89|450.79|18
1634151400000|2021-10-13 18:56:40|455.11|451.01|454.7|450.6|455.4|451.3|454.7|450.6|29
1634151410000|2021-10-13 18:56:50|454.75|450.65|453.42|449.32|454.75|450.65|453.41|449.31|29
1634151420000|2021-10-13 18:57:00|453.4|449.3|453.6|449.5|453.75|449.65|452.83|448.73|28
1634151430000|2021-10-13 18:57:10|453.61|449.51|453.9|449.8|454.06|449.96|453.41|449.31|24
1634151440000|2021-10-13 18:57:20|453.8|449.7|453.17|449.07|453.82|449.72|453.08|448.98|32
1634151450000|2021-10-13 18:57:30|453.15|449.05|453.2|449.1|453.41|449.31|453.15|449.05|19
1634151460000|2021-10-13 18:57:40|453.12|449.02|453.93|449.83|453.93|449.83|453.12|449.02|24
1634151470000|2021-10-13 18:57:50|453.99|449.89|454|449.9|454.1|450|453.8|449.7|22
1634151480000|2021-10-13 18:58:00|453.99|449.89|454.11|450.01|454.11|450.01|453.75|449.65|18
1634151490000|2021-10-13 18:58:10|454.28|450.18|454.1|450|454.3|450.2|454.08|449.98|16
1634151500000|2021-10-13 18:58:20|454.07|449.97|453.9|449.8|454.09|449.99|453.79|449.69|18
1634151510000|2021-10-13 18:58:30|453.82|449.72|453.9|449.8|454.01|449.91|453.82|449.72|10
1634151520000|2021-10-13 18:58:40|453.91|449.81|454.1|450|454.1|450|453.9|449.8|9
1634151530000|2021-10-13 18:58:50|454.11|450.01|454.25|450.15|454.26|450.16|454.01|449.91|13
1634151540000|2021-10-13 18:59:00|454.2|450.1|454.34|450.24|454.35|450.25|454.18|450.08|10
1634151550000|2021-10-13 18:59:10|454.35|450.25|454.12|450.02|454.41|450.31|454.12|450.02|12
1634151560000|2021-10-13 18:59:20|454.14|450.04|453.53|449.43|454.14|450.04|453.53|449.43|24
1634151570000|2021-10-13 18:59:30|453.5|449.4|453.53|449.43|453.55|449.45|453.25|449.15|23
1634151580000|2021-10-13 18:59:40|453.54|449.44|453.86|449.76|453.88|449.78|453.54|449.44|18
1634151590000|2021-10-13 18:59:50|453.85|449.75|453.6|449.5|453.9|449.8|453.52|449.42|16
1634151600000|2021-10-13 19:00:00|453.57|449.47|453.72|449.62|453.93|449.83|453.57|449.47|20
1634151610000|2021-10-13 19:00:10|453.68|449.58|453.85|449.75|453.85|449.75|453.66|449.56|12
1634151620000|2021-10-13 19:00:20|453.9|449.8|453.8|449.7|453.93|449.83|453.72|449.62|14
1634151630000|2021-10-13 19:00:30|453.77|449.67|453.8|449.7|453.9|449.8|453.61|449.51|15
1634151640000|2021-10-13 19:00:40|453.75|449.65|453.77|449.67|453.8|449.7|453.66|449.56|5
1634151650000|2021-10-13 19:00:50|453.6|449.5|453.9|449.8|453.9|449.8|453.45|449.35|19
1634151660000|2021-10-13 19:01:00|453.69|449.59|453.68|449.58|453.9|449.8|453.65|449.55|9
1634151670000|2021-10-13 19:01:10|453.77|449.67|454|449.9|454|449.9|453.69|449.59|6
1634151680000|2021-10-13 19:01:20|453.91|449.81|454.11|450.01|454.11|450.01|453.91|449.81|3
1634151690000|2021-10-13 19:01:30|453.98|449.88|454.24|450.14|454.3|450.2|453.98|449.88|14
1634151700000|2021-10-13 19:01:40|454.4|450.3|454.44|450.34|454.48|450.38|454.32|450.22|10
1634151710000|2021-10-13 19:01:50|454.43|450.33|454.51|450.41|454.51|450.41|454.43|450.33|9
1634151720000|2021-10-13 19:02:00|454.44|450.34|454.51|450.41|454.55|450.45|454.29|450.19|18
1634151730000|2021-10-13 19:02:10|454.56|450.46|454.87|450.77|454.88|450.78|454.56|450.46|19
1634151740000|2021-10-13 19:02:20|454.88|450.78|455.19|451.09|455.19|451.09|454.88|450.78|16
1634151750000|2021-10-13 19:02:30|455.25|451.15|454.95|450.85|455.25|451.15|454.77|450.67|19
1634151760000|2021-10-13 19:02:40|454.85|450.75|454.57|450.47|454.9|450.8|454.55|450.45|18
1634151770000|2021-10-13 19:02:50|454.56|450.46|454.37|450.27|454.56|450.46|454.35|450.25|13
1634151780000|2021-10-13 19:03:00|454.35|450.25|454.4|450.3|454.44|450.34|454.34|450.24|13
1634151790000|2021-10-13 19:03:10|454.5|450.4|454.43|450.33|454.5|450.4|454.29|450.19|16
1634151800000|2021-10-13 19:03:20|454.5|450.4|454.09|449.99|454.5|450.4|454.04|449.94|16
1634151810000|2021-10-13 19:03:30|454.01|449.91|453.93|449.83|454.07|449.97|453.93|449.83|13
1634151820000|2021-10-13 19:03:40|453.89|449.79|453.77|449.67|453.97|449.87|453.62|449.52|26
1634151830000|2021-10-13 19:03:50|453.74|449.64|453.87|449.77|453.9|449.8|453.7|449.6|21
1634151840000|2021-10-13 19:04:00|453.9|449.8|454.2|450.1|454.2|450.1|453.76|449.66|25
1634151850000|2021-10-13 19:04:10|454.19|450.09|454.07|449.97|454.2|450.1|454.05|449.95|6
1634151860000|2021-10-13 19:04:20|454.1|450|454.05|449.95|454.11|450.01|454.02|449.92|13
1634151870000|2021-10-13 19:04:30|454.04|449.94|454.2|450.1|454.2|450.1|454.04|449.94|14
1634151880000|2021-10-13 19:04:40|454.14|450.04|453.95|449.85|454.14|450.04|453.9|449.8|11
1634151890000|2021-10-13 19:04:50|453.9|449.8|453.9|449.8|453.92|449.82|453.89|449.79|12
1634151900000|2021-10-13 19:05:00|453.88|449.78|454|449.9|454|449.9|453.87|449.77|10
1634151910000|2021-10-13 19:05:10|453.97|449.87|453.96|449.86|454|449.9|453.94|449.84|6
1634151920000|2021-10-13 19:05:20|454|449.9|454.3|450.2|454.3|450.2|453.97|449.87|14
1634151930000|2021-10-13 19:05:30|454.32|450.22|454.4|450.3|454.4|450.3|454.32|450.22|7
1634151940000|2021-10-13 19:05:40|454.42|450.32|454.3|450.2|454.5|450.4|454.23|450.13|16
1634151950000|2021-10-13 19:05:50|454.32|450.22|454.34|450.24|454.4|450.3|454.29|450.19|12
1634151960000|2021-10-13 19:06:00|454.37|450.27|454.8|450.7|454.8|450.7|454.3|450.2|20
1634151970000|2021-10-13 19:06:10|454.9|450.8|454.75|450.65|455.06|450.96|454.73|450.63|36
1634151980000|2021-10-13 19:06:20|454.71|450.61|455.06|450.96|455.06|450.96|454.65|450.55|25
1634151990000|2021-10-13 19:06:30|455.11|451.01|454.9|450.8|455.11|451.01|454.73|450.63|19
1634152000000|2021-10-13 19:06:40|454.85|450.75|454.58|450.48|454.85|450.75|454.55|450.45|19
1634152010000|2021-10-13 19:06:50|454.57|450.47|454.4|450.3|454.67|450.57|454.38|450.28|15
1634152020000|2021-10-13 19:07:00|454.5|450.4|454.5|450.4|454.7|450.6|454.43|450.33|14
1634152030000|2021-10-13 19:07:10|454.45|450.35|454.51|450.41|454.52|450.42|454.45|450.35|9
1634152040000|2021-10-13 19:07:20|454.5|450.4|454.6|450.5|454.7|450.6|454.5|450.4|13
1634152050000|2021-10-13 19:07:30|454.61|450.51|454.85|450.75|454.85|450.75|454.6|450.5|10
1634152060000|2021-10-13 19:07:40|454.82|450.72|455|450.9|455|450.9|454.82|450.72|5
1634152070000|2021-10-13 19:07:50|454.94|450.84|454.77|450.67|454.94|450.84|454.77|450.67|12
1634152080000|2021-10-13 19:08:00|454.79|450.69|454.77|450.67|454.8|450.7|454.77|450.67|4
1634152090000|2021-10-13 19:08:10|454.79|450.69|454.95|450.85|454.95|450.85|454.77|450.67|13
1634152100000|2021-10-13 19:08:20|454.92|450.82|454.95|450.85|454.95|450.85|454.92|450.82|2
1634152110000|2021-10-13 19:08:30|454.97|450.87|454.99|450.89|455.11|451.01|454.9|450.8|14
1634152120000|2021-10-13 19:08:40|454.98|450.88|455|450.9|455.01|450.91|454.98|450.88|7
1634152140000|2021-10-13 19:09:00|455.01|450.91|455|450.9|455.01|450.91|455|450.9|2
1634152150000|2021-10-13 19:09:10|455.01|450.91|454.95|450.85|455.01|450.91|454.95|450.85|4
1634152160000|2021-10-13 19:09:20|454.97|450.87|455.19|451.09|455.19|451.09|454.97|450.87|17
1634152170000|2021-10-13 19:09:30|455.16|451.06|455.19|451.09|455.19|451.09|455|450.9|26
1634152180000|2021-10-13 19:09:40|455.18|451.08|455.31|451.21|455.31|451.21|455.09|450.99|12
1634152190000|2021-10-13 19:09:50|455.35|451.25|455.2|451.1|455.35|451.25|455.15|451.05|11
1634152200000|2021-10-13 19:10:00|455.24|451.14|455.3|451.2|455.3|451.2|455.22|451.12|5
1634152210000|2021-10-13 19:10:10|455.42|451.32|455.3|451.2|455.42|451.32|455.3|451.2|9
1634152220000|2021-10-13 19:10:20|455.22|451.12|455.32|451.22|455.32|451.22|455.2|451.1|12
1634152230000|2021-10-13 19:10:30|455.36|451.26|455.48|451.38|455.5|451.4|455.32|451.22|7
1634152240000|2021-10-13 19:10:40|455.5|451.4|455.52|451.42|455.52|451.42|455.5|451.4|4
1634152250000|2021-10-13 19:10:50|455.5|451.4|455.5|451.4|455.5|451.4|455.5|451.4|1
1634152270000|2021-10-13 19:11:10|455.42|451.32|455.3|451.2|455.42|451.32|455.29|451.19|7
1634152280000|2021-10-13 19:11:20|455.29|451.19|455.25|451.15|455.36|451.26|455.25|451.15|10
1634152290000|2021-10-13 19:11:30|455.26|451.16|455.41|451.31|455.46|451.36|455.24|451.14|24
1634152300000|2021-10-13 19:11:40|455.4|451.3|455.41|451.31|455.43|451.33|455.4|451.3|10
1634152310000|2021-10-13 19:11:50|455.43|451.33|455.48|451.38|455.48|451.38|455.41|451.31|13
1634152320000|2021-10-13 19:12:00|455.5|451.4|455.6|451.5|455.64|451.54|455.49|451.39|8
1634152330000|2021-10-13 19:12:10|455.55|451.45|455.64|451.54|455.64|451.54|455.55|451.45|4
1634152340000|2021-10-13 19:12:20|455.65|451.55|455.3|451.2|455.73|451.63|455.3|451.2|17
1634152350000|2021-10-13 19:12:30|455.31|451.21|455.3|451.2|455.31|451.21|455.27|451.17|11
1634152360000|2021-10-13 19:12:40|455.29|451.19|455.4|451.3|455.4|451.3|455.28|451.18|12
1634152370000|2021-10-13 19:12:50|455.46|451.36|455.7|451.6|455.7|451.6|455.44|451.34|21
1634152380000|2021-10-13 19:13:00|455.57|451.47|455.67|451.57|455.76|451.66|455.57|451.47|17
1634152390000|2021-10-13 19:13:10|455.68|451.58|455.62|451.52|455.69|451.59|455.62|451.52|4
1634152400000|2021-10-13 19:13:20|455.6|451.5|455.59|451.49|455.65|451.55|455.57|451.47|15
1634152410000|2021-10-13 19:13:30|455.61|451.51|455.67|451.57|455.67|451.57|455.59|451.49|12
1634152420000|2021-10-13 19:13:40|455.63|451.53|455.6|451.5|455.63|451.53|455.55|451.45|12
1634152430000|2021-10-13 19:13:50|455.59|451.49|455.12|451.02|455.59|451.49|455.12|451.02|13
1634152440000|2021-10-13 19:14:00|455.2|451.1|455|450.9|455.2|451.1|454.98|450.88|15
1634152450000|2021-10-13 19:14:10|454.99|450.89|454.97|450.87|455.03|450.93|454.95|450.85|12
1634152460000|2021-10-13 19:14:20|454.99|450.89|454.96|450.86|455.08|450.98|454.96|450.86|9
1634152470000|2021-10-13 19:14:30|454.95|450.85|454.86|450.76|455.01|450.91|454.86|450.76|15
1634152480000|2021-10-13 19:14:40|454.89|450.79|454.77|450.67|454.97|450.87|454.77|450.67|20
1634152490000|2021-10-13 19:14:50|454.86|450.76|454.86|450.76|454.94|450.84|454.83|450.73|11
1634152500000|2021-10-13 19:15:00|455|450.9|455.05|450.95|455.1|451|454.97|450.87|16
1634152510000|2021-10-13 19:15:10|455.03|450.93|454.88|450.78|455.04|450.94|454.86|450.76|15
1634152520000|2021-10-13 19:15:20|454.89|450.79|454.95|450.85|454.99|450.89|454.81|450.71|16
1634152530000|2021-10-13 19:15:30|455|450.9|454.81|450.71|455.06|450.96|454.76|450.66|28
1634152540000|2021-10-13 19:15:40|454.75|450.65|455.1|451|455.15|451.05|454.66|450.56|22
1634152550000|2021-10-13 19:15:50|455.08|450.98|454.61|450.51|455.08|450.98|454.56|450.46|20
1634152560000|2021-10-13 19:16:00|454.6|450.5|454.05|449.95|454.6|450.5|453.98|449.88|27
1634152570000|2021-10-13 19:16:10|454.04|449.94|453.9|449.8|454.24|450.14|453.87|449.77|22
1634152580000|2021-10-13 19:16:20|453.87|449.77|453.87|449.77|454|449.9|453.7|449.6|26
1634152590000|2021-10-13 19:16:30|453.86|449.76|453.86|449.76|454.04|449.94|453.68|449.58|28
1634152600000|2021-10-13 19:16:40|453.95|449.85|453.64|449.54|453.96|449.86|453.59|449.49|24
1634152610000|2021-10-13 19:16:50|453.65|449.55|454.41|450.31|454.41|450.31|453.65|449.55|28
1634152620000|2021-10-13 19:17:00|454.54|450.44|454.62|450.52|454.67|450.57|454.52|450.42|17
1634152630000|2021-10-13 19:17:10|454.61|450.51|454.54|450.44|454.62|450.52|454.54|450.44|7
1634152640000|2021-10-13 19:17:20|454.56|450.46|454.56|450.46|454.58|450.48|454.55|450.45|8
1634152650000|2021-10-13 19:17:30|454.59|450.49|454.47|450.37|454.6|450.5|454.41|450.31|14
1634152660000|2021-10-13 19:17:40|454.42|450.32|454.28|450.18|454.44|450.34|454.24|450.14|9
1634152670000|2021-10-13 19:17:50|454.25|450.15|454.13|450.03|454.25|450.15|454.1|450|15
1634152680000|2021-10-13 19:18:00|454.1|450|454.28|450.18|454.46|450.36|454.1|450|19
1634152690000|2021-10-13 19:18:10|454.3|450.2|454.19|450.09|454.3|450.2|454.16|450.06|9
1634152700000|2021-10-13 19:18:20|454.2|450.1|454.2|450.1|454.22|450.12|454.14|450.04|8
1634152710000|2021-10-13 19:18:30|454.15|450.05|454.24|450.14|454.28|450.18|454.15|450.05|20
1634152720000|2021-10-13 19:18:40|454.25|450.15|454.34|450.24|454.34|450.24|454.25|450.15|8
1634152730000|2021-10-13 19:18:50|454.33|450.23|454.58|450.48|454.59|450.49|454.33|450.23|16
1634152740000|2021-10-13 19:19:00|454.72|450.62|455|450.9|455|450.9|454.72|450.62|8
1634152750000|2021-10-13 19:19:10|454.96|450.86|455.02|450.92|455.11|451.01|454.96|450.86|16
1634152760000|2021-10-13 19:19:20|454.99|450.89|454.89|450.79|455.09|450.99|454.89|450.79|18
1634152770000|2021-10-13 19:19:30|454.86|450.76|454.83|450.73|454.88|450.78|454.77|450.67|16
1634152780000|2021-10-13 19:19:40|454.84|450.74|454.76|450.66|454.85|450.75|454.76|450.66|6
1634152790000|2021-10-13 19:19:50|454.75|450.65|454.97|450.87|454.97|450.87|454.7|450.6|18
1634152800000|2021-10-13 19:20:00|454.96|450.86|454.69|450.59|454.96|450.86|454.69|450.59|17
1634152810000|2021-10-13 19:20:10|454.67|450.57|454.45|450.35|454.74|450.64|454.44|450.34|30
1634152820000|2021-10-13 19:20:20|454.44|450.34|454.55|450.45|454.56|450.46|454.44|450.34|6
1634152830000|2021-10-13 19:20:30|454.6|450.5|454.7|450.6|454.71|450.61|454.59|450.49|12
1634152840000|2021-10-13 19:20:40|454.71|450.61|454.65|450.55|454.77|450.67|454.65|450.55|9
1634152850000|2021-10-13 19:20:50|454.67|450.57|454.52|450.42|454.67|450.57|454.5|450.4|10
1634152860000|2021-10-13 19:21:00|454.53|450.43|454.57|450.47|454.59|450.49|454.45|450.35|9
1634152870000|2021-10-13 19:21:10|454.61|450.51|454.65|450.55|454.65|450.55|454.6|450.5|6
1634152880000|2021-10-13 19:21:20|454.66|450.56|454.75|450.65|454.75|450.65|454.66|450.56|10
1634152890000|2021-10-13 19:21:30|454.71|450.61|454.8|450.7|454.8|450.7|454.7|450.6|10
1634152900000|2021-10-13 19:21:40|454.82|450.72|454.86|450.76|454.86|450.76|454.78|450.68|9
1634152910000|2021-10-13 19:21:50|454.84|450.74|454.66|450.56|454.86|450.76|454.63|450.53|17
1634152920000|2021-10-13 19:22:00|454.65|450.55|454.87|450.77|454.87|450.77|454.65|450.55|12
1634152930000|2021-10-13 19:22:10|454.86|450.76|454.86|450.76|454.87|450.77|454.85|450.75|7
1634152940000|2021-10-13 19:22:20|454.91|450.81|455.04|450.94|455.04|450.94|454.91|450.81|7
1634152950000|2021-10-13 19:22:30|455.02|450.92|455.09|450.99|455.17|451.07|455.02|450.92|12
1634152960000|2021-10-13 19:22:40|455.05|450.95|455.15|451.05|455.16|451.06|455.05|450.95|5
1634152970000|2021-10-13 19:22:50|455.2|451.1|454.96|450.86|455.2|451.1|454.96|450.86|13
1634152980000|2021-10-13 19:23:00|454.91|450.81|455.05|450.95|455.05|450.95|454.9|450.8|13
1634152990000|2021-10-13 19:23:10|455.04|450.94|455.15|451.05|455.16|451.06|455|450.9|14
1634153000000|2021-10-13 19:23:20|455.16|451.06|455.15|451.05|455.16|451.06|455.1|451|7
1634153010000|2021-10-13 19:23:30|455.17|451.07|455.14|451.04|455.2|451.1|455.14|451.04|5
1634153020000|2021-10-13 19:23:40|455.15|451.05|455|450.9|455.16|451.06|454.99|450.89|10
1634153030000|2021-10-13 19:23:50|454.97|450.87|455.16|451.06|455.16|451.06|454.97|450.87|8
1634153040000|2021-10-13 19:24:00|455.15|451.05|455.19|451.09|455.19|451.09|455.15|451.05|6
1634153050000|2021-10-13 19:24:10|455.1|451|455.11|451.01|455.12|451.02|455.1|451|8
1634153060000|2021-10-13 19:24:20|455.1|451|454.88|450.78|455.1|451|454.87|450.77|15
1634153070000|2021-10-13 19:24:30|454.87|450.77|454.97|450.87|454.99|450.89|454.87|450.77|14
1634153080000|2021-10-13 19:24:40|455|450.9|455.02|450.92|455.08|450.98|455|450.9|8
1634153090000|2021-10-13 19:24:50|455|450.9|455.01|450.91|455.09|450.99|454.99|450.89|12
1634153100000|2021-10-13 19:25:00|455|450.9|455.15|451.05|455.16|451.06|455|450.9|12
1634153110000|2021-10-13 19:25:10|455.1|451|455.16|451.06|455.16|451.06|455.1|451|6
1634153120000|2021-10-13 19:25:20|455.1|451|455.13|451.03|455.13|451.03|455.09|450.99|5
1634153130000|2021-10-13 19:25:30|455.15|451.05|455.39|451.29|455.39|451.29|455.15|451.05|9
1634153140000|2021-10-13 19:25:40|455.4|451.3|455.43|451.33|455.43|451.33|455.4|451.3|5
1634153150000|2021-10-13 19:25:50|455.49|451.39|455.48|451.38|455.5|451.4|455.48|451.38|3
1634153160000|2021-10-13 19:26:00|455.49|451.39|455.34|451.24|455.49|451.39|455.26|451.16|7
1634153170000|2021-10-13 19:26:10|455.45|451.35|455.49|451.39|455.49|451.39|455.45|451.35|4
1634153180000|2021-10-13 19:26:20|455.5|451.4|455.5|451.4|455.5|451.4|455.5|451.4|1
1634153190000|2021-10-13 19:26:30|455.47|451.37|455.4|451.3|455.49|451.39|455.4|451.3|5
1634153200000|2021-10-13 19:26:40|455.3|451.2|455.3|451.2|455.3|451.2|455.3|451.2|1
1634153210000|2021-10-13 19:26:50|455.32|451.22|455.32|451.22|455.38|451.28|455.3|451.2|11
1634153220000|2021-10-13 19:27:00|455.35|451.25|455.39|451.29|455.4|451.3|455.35|451.25|5
1634153230000|2021-10-13 19:27:10|455.38|451.28|455.28|451.18|455.38|451.28|455.27|451.17|5
1634153240000|2021-10-13 19:27:20|455.29|451.19|455.3|451.2|455.3|451.2|455.29|451.19|2
1634153250000|2021-10-13 19:27:30|455.31|451.21|455.32|451.22|455.32|451.22|455.3|451.2|4
1634153260000|2021-10-13 19:27:40|455.31|451.21|455.25|451.15|455.37|451.27|455.25|451.15|7
1634153270000|2021-10-13 19:27:50|455.27|451.17|455.32|451.22|455.32|451.22|455.27|451.17|10
1634153280000|2021-10-13 19:28:00|455.3|451.2|455.33|451.23|455.34|451.24|455.3|451.2|6
1634153290000|2021-10-13 19:28:10|455.31|451.21|455.33|451.23|455.33|451.23|455.31|451.21|3
1634153300000|2021-10-13 19:28:20|455.34|451.24|455.43|451.33|455.43|451.33|455.34|451.24|8
1634153310000|2021-10-13 19:28:30|455.4|451.3|455.39|451.29|455.4|451.3|455.39|451.29|4
1634153320000|2021-10-13 19:28:40|455.43|451.33|455.38|451.28|455.43|451.33|455.38|451.28|3
1634153330000|2021-10-13 19:28:50|455.4|451.3|455.4|451.3|455.4|451.3|455.4|451.3|1
1634153340000|2021-10-13 19:29:00|455.45|451.35|455.3|451.2|455.47|451.37|455.27|451.17|13
1634153350000|2021-10-13 19:29:10|455.31|451.21|455.1|451|455.33|451.23|455.1|451|13
1634153360000|2021-10-13 19:29:20|455.09|450.99|454.79|450.69|455.1|451|454.79|450.69|18
1634153370000|2021-10-13 19:29:30|454.8|450.7|454.72|450.62|454.8|450.7|454.72|450.62|11
1634153380000|2021-10-13 19:29:40|454.69|450.59|454.69|450.59|454.7|450.6|454.68|450.58|10
1634153390000|2021-10-13 19:29:50|454.8|450.7|454.8|450.7|454.81|450.71|454.69|450.59|13
1634153400000|2021-10-13 19:30:00|454.81|450.71|454.92|450.82|454.95|450.85|454.8|450.7|10
1634153410000|2021-10-13 19:30:10|454.95|450.85|455.21|451.11|455.21|451.11|454.95|450.85|18
1634153420000|2021-10-13 19:30:20|455.06|450.96|455.19|451.09|455.19|451.09|455|450.9|17
1634153430000|2021-10-13 19:30:30|455.11|451.01|455.37|451.27|455.4|451.3|455.1|451|12
1634153440000|2021-10-13 19:30:40|455.4|451.3|455.58|451.48|455.58|451.48|455.4|451.3|6
1634153450000|2021-10-13 19:30:50|455.59|451.49|455.73|451.63|455.73|451.63|455.56|451.46|10
1634153460000|2021-10-13 19:31:00|455.75|451.65|455.69|451.59|455.79|451.69|455.64|451.54|14
1634153470000|2021-10-13 19:31:10|455.65|451.55|455.56|451.46|455.65|451.55|455.51|451.41|13
1634153480000|2021-10-13 19:31:20|455.55|451.45|455.61|451.51|455.62|451.52|455.52|451.42|22
1634153490000|2021-10-13 19:31:30|455.6|451.5|455.83|451.73|455.86|451.76|455.6|451.5|20
1634153500000|2021-10-13 19:31:40|455.84|451.74|455.92|451.82|455.97|451.87|455.84|451.74|13
1634153510000|2021-10-13 19:31:50|455.93|451.83|455.92|451.82|455.94|451.84|455.86|451.76|25
1634153520000|2021-10-13 19:32:00|455.91|451.81|455.85|451.75|455.94|451.84|455.78|451.68|25
1634153530000|2021-10-13 19:32:10|455.83|451.73|455.93|451.83|455.93|451.83|455.8|451.7|16
1634153540000|2021-10-13 19:32:20|455.94|451.84|456|451.9|456.01|451.91|455.94|451.84|8
1634153550000|2021-10-13 19:32:30|455.97|451.87|456.08|451.98|456.1|452|455.97|451.87|11
1634153560000|2021-10-13 19:32:40|456.05|451.95|456.04|451.94|456.05|451.95|455.98|451.88|10
1634153580000|2021-10-13 19:33:00|456.1|452|456.2|452.1|456.23|452.13|456.04|451.94|14
1634153590000|2021-10-13 19:33:10|456.19|452.09|456.24|452.14|456.25|452.15|456.16|452.06|15
1634153600000|2021-10-13 19:33:20|456.27|452.17|456.31|452.21|456.31|452.21|456.24|452.14|9
1634153610000|2021-10-13 19:33:30|456.32|452.22|456.34|452.24|456.34|452.24|456.32|452.22|7
1634153620000|2021-10-13 19:33:40|456.35|452.25|456.03|451.93|456.35|452.25|456.03|451.93|19
1634153630000|2021-10-13 19:33:50|456.04|451.94|456.3|452.2|456.3|452.2|456.04|451.94|24
1634153640000|2021-10-13 19:34:00|456.34|452.24|456.35|452.25|456.35|452.25|456.34|452.24|2
1634153650000|2021-10-13 19:34:10|456.36|452.26|456.4|452.3|456.5|452.4|456.36|452.26|8
1634153660000|2021-10-13 19:34:20|456.39|452.29|456.4|452.3|456.4|452.3|456.39|452.29|4
1634153670000|2021-10-13 19:34:30|456.41|452.31|456.29|452.19|456.41|452.31|456.29|452.19|8
1634153680000|2021-10-13 19:34:40|456.28|452.18|456.2|452.1|456.29|452.19|456.13|452.03|12
1634153690000|2021-10-13 19:34:50|456.19|452.09|456.19|452.09|456.2|452.1|456.1|452|8
1634153700000|2021-10-13 19:35:00|456.2|452.1|456.34|452.24|456.35|452.25|456.2|452.1|19
1634153710000|2021-10-13 19:35:10|456.35|452.25|456.33|452.23|456.37|452.27|456.31|452.21|11
1634153720000|2021-10-13 19:35:20|456.35|452.25|456.36|452.26|456.36|452.26|456.34|452.24|6
1634153730000|2021-10-13 19:35:30|456.37|452.27|456.38|452.28|456.38|452.28|456.35|452.25|10
1634153740000|2021-10-13 19:35:40|456.39|452.29|456.38|452.28|456.4|452.3|456.38|452.28|4
1634153750000|2021-10-13 19:35:50|456.41|452.31|456.4|452.3|456.41|452.31|456.4|452.3|2
1634153760000|2021-10-13 19:36:00|456.41|452.31|456.21|452.11|456.41|452.31|456.21|452.11|17
1634153770000|2021-10-13 19:36:10|456.18|452.08|456.39|452.29|456.4|452.3|456.18|452.08|14
1634153780000|2021-10-13 19:36:20|456.41|452.31|456.46|452.36|456.46|452.36|456.41|452.31|4
1634153800000|2021-10-13 19:36:40|456.44|452.34|456.43|452.33|456.47|452.37|456.41|452.31|6
1634153810000|2021-10-13 19:36:50|456.4|452.3|456.41|452.31|456.46|452.36|456.4|452.3|10
1634153820000|2021-10-13 19:37:00|456.4|452.3|456.5|452.4|456.52|452.42|456.4|452.3|9
1634153830000|2021-10-13 19:37:10|456.51|452.41|456.5|452.4|456.51|452.41|456.47|452.37|9
1634153840000|2021-10-13 19:37:20|456.49|452.39|456.47|452.37|456.5|452.4|456.46|452.36|7
1634153850000|2021-10-13 19:37:30|456.48|452.38|456.62|452.52|456.66|452.56|456.48|452.38|19
1634153860000|2021-10-13 19:37:40|456.61|452.51|456.6|452.5|456.63|452.53|456.56|452.46|16
1634153870000|2021-10-13 19:37:50|456.59|452.49|456.65|452.55|456.65|452.55|456.59|452.49|13
1634153880000|2021-10-13 19:38:00|456.63|452.53|456.69|452.59|456.71|452.61|456.63|452.53|9
1634153890000|2021-10-13 19:38:10|456.73|452.63|456.74|452.64|456.75|452.65|456.69|452.59|11
1634153900000|2021-10-13 19:38:20|456.75|452.65|456.73|452.63|456.76|452.66|456.69|452.59|8
1634153910000|2021-10-13 19:38:30|456.72|452.62|456.69|452.59|456.79|452.69|456.69|452.59|10
1634153920000|2021-10-13 19:38:40|456.73|452.63|456.58|452.48|456.73|452.63|456.58|452.48|10
1634153930000|2021-10-13 19:38:50|456.55|452.45|456.29|452.19|456.55|452.45|456.29|452.19|16
1634153940000|2021-10-13 19:39:00|456.28|452.18|456.36|452.26|456.36|452.26|456.22|452.12|9
1634153950000|2021-10-13 19:39:10|456.39|452.29|456.47|452.37|456.47|452.37|456.36|452.26|17
1634153960000|2021-10-13 19:39:20|456.46|452.36|456.56|452.46|456.56|452.46|456.43|452.33|15
1634153970000|2021-10-13 19:39:30|456.55|452.45|456.64|452.54|456.64|452.54|456.55|452.45|12
1634153980000|2021-10-13 19:39:40|456.6|452.5|456.64|452.54|456.65|452.55|456.6|452.5|11
1634153990000|2021-10-13 19:39:50|456.58|452.48|456.59|452.49|456.6|452.5|456.54|452.44|14
1634154000000|2021-10-13 19:40:00|456.58|452.48|456.2|452.1|456.6|452.5|456.17|452.07|19
1634154010000|2021-10-13 19:40:10|456.18|452.08|456.36|452.26|456.36|452.26|456.15|452.05|14
1634154020000|2021-10-13 19:40:20|456.35|452.25|456.6|452.5|456.6|452.5|456.35|452.25|20
1634154030000|2021-10-13 19:40:30|456.59|452.49|456.69|452.59|456.71|452.61|456.59|452.49|12
1634154040000|2021-10-13 19:40:40|456.73|452.63|456.55|452.45|456.73|452.63|456.51|452.41|13
1634154050000|2021-10-13 19:40:50|456.54|452.44|456.68|452.58|456.68|452.58|456.53|452.43|12
1634154060000|2021-10-13 19:41:00|456.66|452.56|456.69|452.59|456.7|452.6|456.66|452.56|4
1634154070000|2021-10-13 19:41:10|456.68|452.58|456.69|452.59|456.7|452.6|456.68|452.58|5
1634154080000|2021-10-13 19:41:20|456.75|452.65|456.73|452.63|456.77|452.67|456.73|452.63|4
1634154090000|2021-10-13 19:41:30|456.78|452.68|456.7|452.6|456.78|452.68|456.59|452.49|15
1634154100000|2021-10-13 19:41:40|456.67|452.57|456.57|452.47|456.7|452.6|456.56|452.46|13
1634154110000|2021-10-13 19:41:50|456.55|452.45|456.57|452.47|456.69|452.59|456.46|452.36|21
1634154120000|2021-10-13 19:42:00|456.58|452.48|456.66|452.56|456.67|452.57|456.58|452.48|19
1634154130000|2021-10-13 19:42:10|456.67|452.57|456.75|452.65|456.76|452.66|456.65|452.55|15
1634154140000|2021-10-13 19:42:20|456.8|452.7|456.72|452.62|456.8|452.7|456.71|452.61|6
1634154150000|2021-10-13 19:42:30|456.7|452.6|456.75|452.65|456.76|452.66|456.67|452.57|7
1634154160000|2021-10-13 19:42:40|456.76|452.66|456.75|452.65|456.79|452.69|456.7|452.6|9
1634154170000|2021-10-13 19:42:50|456.7|452.6|456.76|452.66|456.76|452.66|456.69|452.59|5
1634154180000|2021-10-13 19:43:00|456.75|452.65|456.8|452.7|456.81|452.71|456.7|452.6|6
1634154190000|2021-10-13 19:43:10|456.84|452.74|456.63|452.53|456.84|452.74|456.55|452.45|15
1634154200000|2021-10-13 19:43:20|456.68|452.58|456.6|452.5|456.68|452.58|456.6|452.5|7
1634154210000|2021-10-13 19:43:30|456.56|452.46|456.64|452.54|456.64|452.54|456.56|452.46|8
1634154220000|2021-10-13 19:43:40|456.63|452.53|456.66|452.56|456.68|452.58|456.62|452.52|8
1634154230000|2021-10-13 19:43:50|456.68|452.58|456.57|452.47|456.69|452.59|456.57|452.47|11
1634154240000|2021-10-13 19:44:00|456.55|452.45|456.5|452.4|456.58|452.48|456.44|452.34|13
1634154250000|2021-10-13 19:44:10|456.49|452.39|456.18|452.08|456.5|452.4|456.18|452.08|14
1634154260000|2021-10-13 19:44:20|456.19|452.09|455.84|451.74|456.2|452.1|455.84|451.74|26
1634154270000|2021-10-13 19:44:30|455.86|451.76|455.68|451.58|455.86|451.76|455.61|451.51|8
1634154280000|2021-10-13 19:44:40|455.64|451.54|455.5|451.4|455.64|451.54|455.24|451.14|23
1634154290000|2021-10-13 19:44:50|455.47|451.37|455.49|451.39|455.57|451.47|455.47|451.37|19
1634154300000|2021-10-13 19:45:00|455.5|451.4|455.78|451.68|455.83|451.73|455.5|451.4|22
1634154310000|2021-10-13 19:45:10|455.79|451.69|455.92|451.82|456.02|451.92|455.79|451.69|26
1634154320000|2021-10-13 19:45:20|455.93|451.83|456.13|452.03|456.15|452.05|455.92|451.82|22
1634154330000|2021-10-13 19:45:30|456.12|452.02|456.12|452.02|456.13|452.03|456.11|452.01|6
1634154340000|2021-10-13 19:45:40|456.14|452.04|456|451.9|456.15|452.05|456|451.9|10
1634154350000|2021-10-13 19:45:50|455.96|451.86|456.17|452.07|456.17|452.07|455.96|451.86|5
1634154360000|2021-10-13 19:46:00|456.13|452.03|456.13|452.03|456.13|452.03|456.12|452.02|3
1634154370000|2021-10-13 19:46:10|456.17|452.07|456.19|452.09|456.2|452.1|456.03|451.93|17
1634154380000|2021-10-13 19:46:20|456.2|452.1|456.35|452.25|456.36|452.26|456.19|452.09|15
1634154390000|2021-10-13 19:46:30|456.34|452.24|456.31|452.21|456.4|452.3|456.3|452.2|9
1634154400000|2021-10-13 19:46:40|456.32|452.22|456.3|452.2|456.38|452.28|456.3|452.2|12
1634154410000|2021-10-13 19:46:50|456.35|452.25|456.49|452.39|456.49|452.39|456.35|452.25|20
1634154420000|2021-10-13 19:47:00|456.47|452.37|456.5|452.4|456.61|452.51|456.45|452.35|21
1634154430000|2021-10-13 19:47:10|456.45|452.35|456.4|452.3|456.48|452.38|456.4|452.3|6
1634154440000|2021-10-13 19:47:20|456.42|452.32|456.5|452.4|456.5|452.4|456.39|452.29|13
1634154450000|2021-10-13 19:47:30|456.49|452.39|456.45|452.35|456.55|452.45|456.45|452.35|8
1634154460000|2021-10-13 19:47:40|456.47|452.37|456.6|452.5|456.6|452.5|456.47|452.37|15
1634154470000|2021-10-13 19:47:50|456.59|452.49|456.6|452.5|456.61|452.51|456.56|452.46|10
1634154480000|2021-10-13 19:48:00|456.61|452.51|456.21|452.11|456.61|452.51|456.21|452.11|19
1634154490000|2021-10-13 19:48:10|456.2|452.1|456.12|452.02|456.23|452.13|456.11|452.01|10
1634154500000|2021-10-13 19:48:20|456.01|451.91|456|451.9|456.06|451.96|455.98|451.88|12
1634154510000|2021-10-13 19:48:30|456.01|451.91|455.96|451.86|456.09|451.99|455.94|451.84|10
1634154520000|2021-10-13 19:48:40|455.99|451.89|456.19|452.09|456.21|452.11|455.99|451.89|21
1634154530000|2021-10-13 19:48:50|456.22|452.12|456.5|452.4|456.59|452.49|456.2|452.1|17
1634154540000|2021-10-13 19:49:00|456.51|452.41|456.42|452.32|456.6|452.5|456.42|452.32|16
1634154550000|2021-10-13 19:49:10|456.4|452.3|456.6|452.5|456.6|452.5|456.4|452.3|18
1634154560000|2021-10-13 19:49:20|456.59|452.49|456.66|452.56|456.7|452.6|456.59|452.49|10
1634154570000|2021-10-13 19:49:30|456.69|452.59|456.7|452.6|456.71|452.61|456.68|452.58|11
1634154580000|2021-10-13 19:49:40|456.69|452.59|456.73|452.63|456.73|452.63|456.69|452.59|5
1634154590000|2021-10-13 19:49:50|456.7|452.6|456.72|452.62|456.73|452.63|456.64|452.54|15
1634154600000|2021-10-13 19:50:00|456.73|452.63|456.71|452.61|456.8|452.7|456.71|452.61|15
1634154610000|2021-10-13 19:50:10|456.7|452.6|456.78|452.68|456.79|452.69|456.7|452.6|19
1634154620000|2021-10-13 19:50:20|456.79|452.69|456.8|452.7|456.83|452.73|456.78|452.68|16
1634154630000|2021-10-13 19:50:30|456.79|452.69|456.8|452.7|456.82|452.72|456.79|452.69|6
1634154640000|2021-10-13 19:50:40|456.88|452.78|456.89|452.79|456.92|452.82|456.85|452.75|12
1634154650000|2021-10-13 19:50:50|456.91|452.81|456.99|452.89|457|452.9|456.8|452.7|16
1634154660000|2021-10-13 19:51:00|457|452.9|457.14|453.04|457.2|453.1|457|452.9|20
1634154670000|2021-10-13 19:51:10|457.2|453.1|456.82|452.72|457.2|453.1|456.82|452.72|23
1634154680000|2021-10-13 19:51:20|456.75|452.65|456.63|452.53|456.83|452.73|456.63|452.53|20
1634154690000|2021-10-13 19:51:30|456.62|452.52|456.92|452.82|456.92|452.82|456.62|452.52|14
1634154700000|2021-10-13 19:51:40|456.96|452.86|456.93|452.83|456.96|452.86|456.9|452.8|12
1634154710000|2021-10-13 19:51:50|456.92|452.82|456.73|452.63|456.94|452.84|456.73|452.63|24
1634154720000|2021-10-13 19:52:00|456.71|452.61|456.61|452.51|456.77|452.67|456.61|452.51|21
1634154730000|2021-10-13 19:52:10|456.66|452.56|456.45|452.35|456.66|452.56|456.45|452.35|11
1634154740000|2021-10-13 19:52:20|456.35|452.25|456.62|452.52|456.62|452.52|456.35|452.25|11
1634154750000|2021-10-13 19:52:30|456.65|452.55|456.61|452.51|456.65|452.55|456.61|452.51|3
1634154760000|2021-10-13 19:52:40|456.63|452.53|456.87|452.77|456.89|452.79|456.6|452.5|14
1634154770000|2021-10-13 19:52:50|456.89|452.79|456.9|452.8|456.97|452.87|456.8|452.7|15
1634154780000|2021-10-13 19:53:00|456.91|452.81|456.91|452.81|456.93|452.83|456.81|452.71|18
1634154790000|2021-10-13 19:53:10|456.9|452.8|456.86|452.76|456.91|452.81|456.8|452.7|14
1634154800000|2021-10-13 19:53:20|456.87|452.77|456.8|452.7|456.88|452.78|456.8|452.7|6
1634154810000|2021-10-13 19:53:30|456.81|452.71|456.81|452.71|456.81|452.71|456.77|452.67|14
1634154820000|2021-10-13 19:53:40|456.82|452.72|456.58|452.48|456.83|452.73|456.58|452.48|15
1634154840000|2021-10-13 19:54:00|456.54|452.44|456.66|452.56|456.66|452.56|456.5|452.4|11
1634154850000|2021-10-13 19:54:10|456.67|452.57|456.71|452.61|456.71|452.61|456.66|452.56|9
1634154860000|2021-10-13 19:54:20|456.75|452.65|456.82|452.72|456.82|452.72|456.75|452.65|3
1634154870000|2021-10-13 19:54:30|456.81|452.71|456.92|452.82|456.98|452.88|456.81|452.71|7
1634154880000|2021-10-13 19:54:40|456.91|452.81|456.86|452.76|456.91|452.81|456.85|452.75|5
1634154890000|2021-10-13 19:54:50|456.87|452.77|456.88|452.78|456.9|452.8|456.76|452.66|24
1634154900000|2021-10-13 19:55:00|456.87|452.77|456.8|452.7|456.87|452.77|456.8|452.7|5
1634154910000|2021-10-13 19:55:10|456.81|452.71|456.73|452.63|456.81|452.71|456.73|452.63|5
1634154920000|2021-10-13 19:55:20|456.72|452.62|456.59|452.49|456.75|452.65|456.45|452.35|22
1634154930000|2021-10-13 19:55:30|456.58|452.48|456.35|452.25|456.66|452.56|456.35|452.25|16
1634154940000|2021-10-13 19:55:40|456.32|452.22|456.38|452.28|456.38|452.28|456.3|452.2|7
1634154950000|2021-10-13 19:55:50|456.41|452.31|456.39|452.29|456.41|452.31|456.37|452.27|7
1634154960000|2021-10-13 19:56:00|456.4|452.3|456.42|452.32|456.46|452.36|456.4|452.3|12
1634154970000|2021-10-13 19:56:10|456.41|452.31|456.19|452.09|456.41|452.31|456.1|452|19
1634154980000|2021-10-13 19:56:20|456.2|452.1|456.2|452.1|456.28|452.18|456.19|452.09|10
1634154990000|2021-10-13 19:56:30|456.19|452.09|456.2|452.1|456.2|452.1|456.19|452.09|2
1634155000000|2021-10-13 19:56:40|456.19|452.09|456.43|452.33|456.53|452.43|456.18|452.08|20
1634155010000|2021-10-13 19:56:50|456.42|452.32|456.5|452.4|456.5|452.4|456.4|452.3|15
1634155020000|2021-10-13 19:57:00|456.57|452.47|456.83|452.73|456.83|452.73|456.51|452.41|26
1634155030000|2021-10-13 19:57:10|456.91|452.81|457.1|453|457.1|453|456.88|452.78|16
1634155040000|2021-10-13 19:57:20|457.2|453.1|457.23|453.13|457.27|453.17|457.07|452.97|22
1634155050000|2021-10-13 19:57:30|457.27|453.17|457.27|453.17|457.4|453.3|457.23|453.13|17
1634155060000|2021-10-13 19:57:40|457.28|453.18|457.27|453.17|457.3|453.2|457.27|453.17|6
1634155070000|2021-10-13 19:57:50|457.26|453.16|457.33|453.23|457.33|453.23|457.22|453.12|21
1634155080000|2021-10-13 19:58:00|457.32|453.22|457.34|453.24|457.34|453.24|457.21|453.11|22
1634155090000|2021-10-13 19:58:10|457.32|453.22|457.23|453.13|457.34|453.24|457.2|453.1|22
1634155100000|2021-10-13 19:58:20|457.22|453.12|457.34|453.24|457.38|453.28|457.19|453.09|12
1634155110000|2021-10-13 19:58:30|457.35|453.25|457.36|453.26|457.38|453.28|457.31|453.21|14
1634155120000|2021-10-13 19:58:40|457.37|453.27|457.43|453.33|457.44|453.34|457.35|453.25|16
1634155130000|2021-10-13 19:58:50|457.44|453.34|457.37|453.27|457.44|453.34|457.37|453.27|17
1634155140000|2021-10-13 19:59:00|457.38|453.28|457.4|453.3|457.42|453.32|457.35|453.25|17
1634155150000|2021-10-13 19:59:10|457.5|453.4|457.49|453.39|457.54|453.44|457.44|453.34|16
1634155160000|2021-10-13 19:59:20|457.5|453.4|457.47|453.37|457.51|453.41|457.39|453.29|15
1634155170000|2021-10-13 19:59:30|457.41|453.31|457.4|453.3|457.42|453.32|457.38|453.28|11
1634155180000|2021-10-13 19:59:40|457.42|453.32|457.1|453|457.46|453.36|457.08|452.98|21
1634155190000|2021-10-13 19:59:50|457.11|453.01|457.04|452.94|457.11|453.01|457|452.9|11
1634155200000|2021-10-13 20:00:00|457.1|453|457.39|453.29|457.46|453.36|457|452.9|20
1634155210000|2021-10-13 20:00:10|457.4|453.3|457.25|453.15|457.55|453.45|457.25|453.15|19
1634155220000|2021-10-13 20:00:20|457.24|453.14|457.22|453.12|457.27|453.17|457.2|453.1|17
1634155230000|2021-10-13 20:00:30|457.23|453.13|457.25|453.15|457.3|453.2|457.2|453.1|18
1634155240000|2021-10-13 20:00:40|457.23|453.13|457.1|453|457.28|453.18|457.1|453|13
1634155250000|2021-10-13 20:00:50|457.04|452.94|457.05|452.95|457.05|452.95|457.04|452.94|2
1634155260000|2021-10-13 20:01:00|457.1|453|457.22|453.12|457.29|453.19|457|452.9|12
1634155270000|2021-10-13 20:01:10|457.2|453.1|457.2|453.1|457.33|453.23|457.2|453.1|15
1634155280000|2021-10-13 20:01:20|457.24|453.14|457.16|453.06|457.25|453.15|457.15|453.05|17
1634155290000|2021-10-13 20:01:30|457.17|453.07|456.91|452.81|457.22|453.12|456.91|452.81|13
1634155300000|2021-10-13 20:01:40|456.92|452.82|456.43|452.33|456.93|452.83|456.38|452.28|15
1634155310000|2021-10-13 20:01:50|456.4|452.3|456.37|452.27|456.43|452.33|456.3|452.2|23
1634155320000|2021-10-13 20:02:00|456.35|452.25|456.48|452.38|456.48|452.38|456.3|452.2|15
1634155330000|2021-10-13 20:02:10|456.6|452.5|456.55|452.45|456.68|452.58|456.5|452.4|25
1634155340000|2021-10-13 20:02:20|456.54|452.44|456.5|452.4|456.55|452.45|456.44|452.34|9
1634155350000|2021-10-13 20:02:30|456.48|452.38|456.89|452.79|456.9|452.8|456.48|452.38|11
1634155360000|2021-10-13 20:02:40|456.9|452.8|457.2|453.1|457.3|453.2|456.9|452.8|16
1634155370000|2021-10-13 20:02:50|457.15|453.05|457.11|453.01|457.15|453.05|457.11|453.01|3
1634155380000|2021-10-13 20:03:00|457.1|453|457.09|452.99|457.2|453.1|456.95|452.85|18
1634155390000|2021-10-13 20:03:10|457.05|452.95|456.98|452.88|457.1|453|456.9|452.8|13
1634155400000|2021-10-13 20:03:20|457|452.9|456.87|452.77|457|452.9|456.87|452.77|7
1634155410000|2021-10-13 20:03:30|456.85|452.75|456.73|452.63|456.87|452.77|456.73|452.63|14
1634155420000|2021-10-13 20:03:40|456.8|452.7|456.78|452.68|456.83|452.73|456.77|452.67|7
1634155430000|2021-10-13 20:03:50|456.8|452.7|456.89|452.79|456.89|452.79|456.77|452.67|12
1634155440000|2021-10-13 20:04:00|456.88|452.78|456.88|452.78|456.94|452.84|456.86|452.76|10
1634155450000|2021-10-13 20:04:10|456.89|452.79|456.98|452.88|456.99|452.89|456.88|452.78|14
1634155460000|2021-10-13 20:04:20|456.99|452.89|456.93|452.83|457.03|452.93|456.93|452.83|12
1634155470000|2021-10-13 20:04:30|456.94|452.84|457.01|452.91|457.02|452.92|456.88|452.78|13
1634155480000|2021-10-13 20:04:40|457|452.9|456.95|452.85|457|452.9|456.93|452.83|7
1634155490000|2021-10-13 20:04:50|456.94|452.84|456.88|452.78|456.94|452.84|456.88|452.78|4
1634155500000|2021-10-13 20:05:00|456.89|452.79|456.75|452.65|456.89|452.79|456.75|452.65|12
1634155510000|2021-10-13 20:05:10|456.8|452.7|456.82|452.72|456.85|452.75|456.76|452.66|14
1634155520000|2021-10-13 20:05:20|456.8|452.7|456.6|452.5|456.8|452.7|456.6|452.5|16
1634155530000|2021-10-13 20:05:30|456.62|452.52|456.66|452.56|456.69|452.59|456.59|452.49|15
1634155540000|2021-10-13 20:05:40|456.65|452.55|456.89|452.79|456.89|452.79|456.53|452.43|23
1634155550000|2021-10-13 20:05:50|456.9|452.8|456.95|452.85|456.98|452.88|456.87|452.77|11
1634155560000|2021-10-13 20:06:00|457.05|452.95|456.85|452.75|457.05|452.95|456.83|452.73|14
1634155570000|2021-10-13 20:06:10|456.83|452.73|456.8|452.7|456.88|452.78|456.8|452.7|14
1634155580000|2021-10-13 20:06:20|456.79|452.69|456.68|452.58|456.79|452.69|456.67|452.57|10
1634155590000|2021-10-13 20:06:30|456.67|452.57|456.67|452.57|456.68|452.58|456.66|452.56|10
1634155600000|2021-10-13 20:06:40|456.68|452.58|456.67|452.57|456.71|452.61|456.66|452.56|15
1634155610000|2021-10-13 20:06:50|456.68|452.58|456.8|452.7|456.81|452.71|456.68|452.58|20
1634155620000|2021-10-13 20:07:00|456.81|452.71|456.79|452.69|456.81|452.71|456.79|452.69|5
1634155630000|2021-10-13 20:07:10|456.74|452.64|456.7|452.6|456.74|452.64|456.7|452.6|6
1634155640000|2021-10-13 20:07:20|456.71|452.61|456.67|452.57|456.72|452.62|456.66|452.56|7
1634155650000|2021-10-13 20:07:30|456.68|452.58|456.78|452.68|456.79|452.69|456.68|452.58|11
1634155660000|2021-10-13 20:07:40|456.77|452.67|456.65|452.55|456.78|452.68|456.65|452.55|13
1634155670000|2021-10-13 20:07:50|456.6|452.5|456.49|452.39|456.6|452.5|456.4|452.3|12
1634155680000|2021-10-13 20:08:00|456.48|452.38|456.6|452.5|456.6|452.5|456.48|452.38|13
1634155690000|2021-10-13 20:08:10|456.61|452.51|456.6|452.5|456.61|452.51|456.59|452.49|6
1634155700000|2021-10-13 20:08:20|456.61|452.51|456.49|452.39|456.62|452.52|456.49|452.39|13
1634155710000|2021-10-13 20:08:30|456.48|452.38|456.41|452.31|456.48|452.38|456.39|452.29|17
1634155720000|2021-10-13 20:08:40|456.4|452.3|456.32|452.22|456.41|452.31|456.3|452.2|12
1634155730000|2021-10-13 20:08:50|456.31|452.21|456.51|452.41|456.51|452.41|456.3|452.2|19
1634155740000|2021-10-13 20:09:00|456.49|452.39|456.66|452.56|456.66|452.56|456.49|452.39|17
1634155750000|2021-10-13 20:09:10|456.65|452.55|456.6|452.5|456.65|452.55|456.59|452.49|4
1634155760000|2021-10-13 20:09:20|456.62|452.52|456.52|452.42|456.62|452.52|456.52|452.42|11
1634155770000|2021-10-13 20:09:30|456.5|452.4|456.9|452.8|456.9|452.8|456.5|452.4|15
1634155780000|2021-10-13 20:09:40|456.85|452.75|457.01|452.91|457.01|452.91|456.85|452.75|9
1634155790000|2021-10-13 20:09:50|457|452.9|456.81|452.71|457|452.9|456.75|452.65|23
1634155800000|2021-10-13 20:10:00|456.82|452.72|457|452.9|457.01|452.91|456.8|452.7|17
1634155810000|2021-10-13 20:10:10|457.01|452.91|457.1|453|457.11|453.01|457|452.9|14
1634155820000|2021-10-13 20:10:20|457.05|452.95|456.86|452.76|457.05|452.95|456.85|452.75|13
1634155830000|2021-10-13 20:10:30|456.87|452.77|456.75|452.65|456.89|452.79|456.73|452.63|19
1634155840000|2021-10-13 20:10:40|456.77|452.67|457.16|453.06|457.16|453.06|456.75|452.65|23
1634155850000|2021-10-13 20:10:50|457.15|453.05|457.32|453.22|457.33|453.23|457.12|453.02|27
1634155860000|2021-10-13 20:11:00|457.33|453.23|457.06|452.96|457.37|453.27|457.04|452.94|24
1634155870000|2021-10-13 20:11:10|457.05|452.95|456.54|452.44|457.1|453|456.5|452.4|26
1634155880000|2021-10-13 20:11:20|456.53|452.43|456.56|452.46|456.58|452.48|456.51|452.41|13
1634155890000|2021-10-13 20:11:30|456.65|452.55|456.86|452.76|456.86|452.76|456.65|452.55|18
1634155900000|2021-10-13 20:11:40|456.87|452.77|456.9|452.8|456.91|452.81|456.86|452.76|7
1634155910000|2021-10-13 20:11:50|456.93|452.83|457.07|452.97|457.07|452.97|456.88|452.78|15
1634155920000|2021-10-13 20:12:00|457.06|452.96|457.08|452.98|457.16|453.06|457.02|452.92|18
1634155930000|2021-10-13 20:12:10|457.09|452.99|457.05|452.95|457.09|452.99|456.99|452.89|13
1634155940000|2021-10-13 20:12:20|457.03|452.93|456.7|452.6|457.05|452.95|456.7|452.6|16
1634155950000|2021-10-13 20:12:30|456.69|452.59|456.33|452.23|456.7|452.6|456.3|452.2|25
1634155960000|2021-10-13 20:12:40|456.32|452.22|456.59|452.49|456.59|452.49|456.32|452.22|19
1634155970000|2021-10-13 20:12:50|456.56|452.46|456.66|452.56|456.74|452.64|456.46|452.36|22
1634155980000|2021-10-13 20:13:00|456.67|452.57|456.66|452.56|456.68|452.58|456.62|452.52|16
1634155990000|2021-10-13 20:13:10|456.68|452.58|456.9|452.8|456.9|452.8|456.68|452.58|15
1634156000000|2021-10-13 20:13:20|456.89|452.79|457.13|453.03|457.13|453.03|456.85|452.75|16
1634156010000|2021-10-13 20:13:30|457.14|453.04|456.97|452.87|457.26|453.16|456.9|452.8|18
1634156020000|2021-10-13 20:13:40|456.95|452.85|456.91|452.81|456.95|452.85|456.8|452.7|22
1634156030000|2021-10-13 20:13:50|456.9|452.8|456.82|452.72|456.9|452.8|456.82|452.72|9
1634156040000|2021-10-13 20:14:00|456.9|452.8|456.95|452.85|457|452.9|456.9|452.8|8
1634156050000|2021-10-13 20:14:10|456.99|452.89|457|452.9|457.01|452.91|456.99|452.89|6
1634156060000|2021-10-13 20:14:20|457.03|452.93|457|452.9|457.03|452.93|457|452.9|2
1634156080000|2021-10-13 20:14:40|457.01|452.91|457.11|453.01|457.13|453.03|457|452.9|12
1634156090000|2021-10-13 20:14:50|457.1|453|457.03|452.93|457.12|453.02|457.01|452.91|13
1634156100000|2021-10-13 20:15:00|457.01|452.91|456.88|452.78|457.02|452.92|456.75|452.65|24
1634156110000|2021-10-13 20:15:10|456.85|452.75|457.1|453|457.1|453|456.83|452.73|19
1634156120000|2021-10-13 20:15:20|457.23|453.13|457.11|453.01|457.29|453.19|457.11|453.01|16
1634156130000|2021-10-13 20:15:30|457.12|453.02|457.17|453.07|457.22|453.12|457.12|453.02|14
1634156140000|2021-10-13 20:15:40|457.18|453.08|457.23|453.13|457.23|453.13|457.12|453.02|19
1634156150000|2021-10-13 20:15:50|457.24|453.14|457.2|453.1|457.26|453.16|457.2|453.1|9
1634156160000|2021-10-13 20:16:00|457.21|453.11|457.48|453.38|457.49|453.39|457.21|453.11|19
1634156170000|2021-10-13 20:16:10|457.49|453.39|457.33|453.23|457.49|453.39|457.33|453.23|12
1634156180000|2021-10-13 20:16:20|457.32|453.22|457.33|453.23|457.37|453.27|457.26|453.16|20
1634156190000|2021-10-13 20:16:30|457.34|453.24|457.51|453.41|457.51|453.41|457.34|453.24|8
1634156200000|2021-10-13 20:16:40|457.54|453.44|458|453.9|458|453.9|457.51|453.41|18
1634156210000|2021-10-13 20:16:50|458.1|454|458.4|454.3|458.4|454.3|458|453.9|26
1634156220000|2021-10-13 20:17:00|458.39|454.29|458.93|454.83|458.94|454.84|458.38|454.28|32
1634156230000|2021-10-13 20:17:10|458.95|454.85|459.05|454.95|459.07|454.97|458.89|454.79|21
1634156240000|2021-10-13 20:17:20|459.04|454.94|458.74|454.64|459.05|454.95|458.7|454.6|23
1634156250000|2021-10-13 20:17:30|458.73|454.63|458.61|454.51|458.75|454.65|458.55|454.45|17
1634156260000|2021-10-13 20:17:40|458.6|454.5|458.26|454.16|458.6|454.5|458.18|454.08|20
1634156270000|2021-10-13 20:17:50|458.27|454.17|458.72|454.62|458.77|454.67|458.21|454.11|17
1634156280000|2021-10-13 20:18:00|458.74|454.64|459.12|455.02|459.12|455.02|458.74|454.64|20
1634156290000|2021-10-13 20:18:10|459.08|454.98|459.12|455.02|459.2|455.1|459.08|454.98|12
1634156300000|2021-10-13 20:18:20|459.15|455.05|459.09|454.99|459.15|455.05|459.04|454.94|10
1634156310000|2021-10-13 20:18:30|459.07|454.97|458.96|454.86|459.07|454.97|458.94|454.84|13
1634156320000|2021-10-13 20:18:40|458.99|454.89|458.82|454.72|459.05|454.95|458.75|454.65|18
1634156330000|2021-10-13 20:18:50|458.8|454.7|459.32|455.22|459.32|455.22|458.78|454.68|28
1634156340000|2021-10-13 20:19:00|459.35|455.25|459.45|455.35|459.45|455.35|459.31|455.21|6
1634156350000|2021-10-13 20:19:10|459.42|455.32|459.22|455.12|459.45|455.35|459.16|455.06|16
1634156360000|2021-10-13 20:19:20|459.2|455.1|458.75|454.65|459.2|455.1|458.75|454.65|22
1634156370000|2021-10-13 20:19:30|458.45|454.35|458.51|454.41|458.72|454.62|458.45|454.35|25
1634156380000|2021-10-13 20:19:40|458.44|454.34|458.51|454.41|458.61|454.51|458.43|454.33|18
1634156390000|2021-10-13 20:19:50|458.54|454.44|458.5|454.4|458.57|454.47|458.5|454.4|9
1634156400000|2021-10-13 20:20:00|458.51|454.41|458.42|454.32|458.54|454.44|458.42|454.32|10
1634156410000|2021-10-13 20:20:10|458.4|454.3|458.49|454.39|458.49|454.39|458.4|454.3|9
1634156420000|2021-10-13 20:20:20|458.47|454.37|458.2|454.1|458.47|454.37|458.13|454.03|16
1634156430000|2021-10-13 20:20:30|458.23|454.13|458.37|454.27|458.37|454.27|458.23|454.13|11
1634156440000|2021-10-13 20:20:40|458.4|454.3|458.65|454.55|458.65|454.55|458.32|454.22|11
1634156450000|2021-10-13 20:20:50|458.63|454.53|458.07|453.97|458.66|454.56|458.05|453.95|28
1634156460000|2021-10-13 20:21:00|458.09|453.99|458.13|454.03|458.16|454.06|458.05|453.95|20
1634156470000|2021-10-13 20:21:10|458.12|454.02|458.4|454.3|458.47|454.37|458.12|454.02|22
1634156480000|2021-10-13 20:21:20|458.42|454.32|458.41|454.31|458.5|454.4|458.35|454.25|14
1634156490000|2021-10-13 20:21:30|458.45|454.35|458.42|454.32|458.48|454.38|458.4|454.3|15
1634156500000|2021-10-13 20:21:40|458.41|454.31|458.2|454.1|458.42|454.32|458.05|453.95|23
1634156510000|2021-10-13 20:21:50|458.25|454.15|458.09|453.99|458.25|454.15|458.05|453.95|15
1634156520000|2021-10-13 20:22:00|458.16|454.06|458.12|454.02|458.21|454.11|458.11|454.01|20
1634156530000|2021-10-13 20:22:10|458.13|454.03|457.62|453.52|458.13|454.03|457.61|453.51|24
1634156540000|2021-10-13 20:22:20|457.61|453.51|457.88|453.78|457.95|453.85|457.6|453.5|26
1634156550000|2021-10-13 20:22:30|457.86|453.76|457.99|453.89|457.99|453.89|457.79|453.69|14
1634156560000|2021-10-13 20:22:40|458|453.9|458.15|454.05|458.19|454.09|457.95|453.85|17
1634156570000|2021-10-13 20:22:50|458.16|454.06|458.06|453.96|458.2|454.1|458.06|453.96|19
1634156580000|2021-10-13 20:23:00|458.05|453.95|457.97|453.87|458.11|454.01|457.97|453.87|17
1634156590000|2021-10-13 20:23:10|457.98|453.88|457.99|453.89|457.99|453.89|457.9|453.8|7
1634156600000|2021-10-13 20:23:20|457.98|453.88|457.9|453.8|457.98|453.88|457.9|453.8|6
1634156610000|2021-10-13 20:23:30|457.91|453.81|457.73|453.63|457.98|453.88|457.73|453.63|16
1634156620000|2021-10-13 20:23:40|457.71|453.61|457.48|453.38|457.71|453.61|457.48|453.38|21
1634156630000|2021-10-13 20:23:50|457.51|453.41|457.59|453.49|457.67|453.57|457.51|453.41|12
1634156640000|2021-10-13 20:24:00|457.6|453.5|458|453.9|458|453.9|457.6|453.5|21
1634156650000|2021-10-13 20:24:10|457.92|453.82|457.9|453.8|457.97|453.87|457.9|453.8|10
1634156660000|2021-10-13 20:24:20|457.89|453.79|458.17|454.07|458.17|454.07|457.86|453.76|13
1634156670000|2021-10-13 20:24:30|458.19|454.09|458.11|454.01|458.19|454.09|458.01|453.91|14
1634156680000|2021-10-13 20:24:40|458.1|454|458|453.9|458.1|454|457.99|453.89|11
1634156690000|2021-10-13 20:24:50|458.08|453.98|457.95|453.85|458.19|454.09|457.95|453.85|15
1634156700000|2021-10-13 20:25:00|457.96|453.86|458.11|454.01|458.15|454.05|457.96|453.86|19
1634156710000|2021-10-13 20:25:10|458.04|453.94|458.59|454.49|458.59|454.49|458.04|453.94|14
1634156720000|2021-10-13 20:25:20|458.61|454.51|458.62|454.52|458.69|454.59|458.6|454.5|23
1634156730000|2021-10-13 20:25:30|458.61|454.51|458.45|454.35|458.65|454.55|458.45|454.35|14
1634156740000|2021-10-13 20:25:40|458.47|454.37|458.26|454.16|458.47|454.37|458.26|454.16|14
1634156750000|2021-10-13 20:25:50|458.25|454.15|457.95|453.85|458.25|454.15|457.95|453.85|16
1634156760000|2021-10-13 20:26:00|457.94|453.84|457.85|453.75|457.96|453.86|457.85|453.75|16
1634156770000|2021-10-13 20:26:10|457.86|453.76|458.1|454|458.16|454.06|457.81|453.71|24
1634156780000|2021-10-13 20:26:20|458.09|453.99|458.35|454.25|458.35|454.25|458.06|453.96|15
1634156790000|2021-10-13 20:26:30|458.42|454.32|458.5|454.4|458.51|454.41|458.42|454.32|10
1634156800000|2021-10-13 20:26:40|458.49|454.39|458.49|454.39|458.5|454.4|458.49|454.39|5
1634156810000|2021-10-13 20:26:50|458.5|454.4|458.44|454.34|458.5|454.4|458.42|454.32|8
1634156820000|2021-10-13 20:27:00|458.45|454.35|458.49|454.39|458.49|454.39|458.43|454.33|9
1634156830000|2021-10-13 20:27:10|458.5|454.4|458.73|454.63|458.73|454.63|458.5|454.4|9
1634156840000|2021-10-13 20:27:20|458.75|454.65|458.53|454.43|458.75|454.65|458.49|454.39|12
1634156850000|2021-10-13 20:27:30|458.51|454.41|458.5|454.4|458.58|454.48|458.49|454.39|13
1634156860000|2021-10-13 20:27:40|458.49|454.39|459.05|454.95|459.05|454.95|458.47|454.37|16
1634156870000|2021-10-13 20:27:50|459.01|454.91|459.1|455|459.1|455|458.85|454.75|12
1634156880000|2021-10-13 20:28:00|459.04|454.94|458.95|454.85|459.07|454.97|458.94|454.84|16
1634156890000|2021-10-13 20:28:10|458.99|454.89|458.92|454.82|459.05|454.95|458.92|454.82|23
1634156900000|2021-10-13 20:28:20|458.91|454.81|458.72|454.62|458.92|454.82|458.72|454.62|16
1634156910000|2021-10-13 20:28:30|458.71|454.61|458.78|454.68|458.79|454.69|458.71|454.61|10
1634156920000|2021-10-13 20:28:40|458.79|454.69|458.81|454.71|458.81|454.71|458.78|454.68|9
1634156930000|2021-10-13 20:28:50|458.8|454.7|458.77|454.67|458.83|454.73|458.77|454.67|11
1634156940000|2021-10-13 20:29:00|458.7|454.6|458.8|454.7|458.8|454.7|458.65|454.55|10
1634156950000|2021-10-13 20:29:10|458.79|454.69|458.79|454.69|458.81|454.71|458.78|454.68|7
1634156960000|2021-10-13 20:29:20|458.75|454.65|458.73|454.63|458.78|454.68|458.72|454.62|7
1634156970000|2021-10-13 20:29:30|458.72|454.62|458.64|454.54|458.72|454.62|458.62|454.52|10
1634156980000|2021-10-13 20:29:40|458.63|454.53|458.78|454.68|458.78|454.68|458.59|454.49|20
1634156990000|2021-10-13 20:29:50|458.79|454.69|458.69|454.59|458.8|454.7|458.69|454.59|6
1634157000000|2021-10-13 20:30:00|458.6|454.5|458.77|454.67|458.8|454.7|458.6|454.5|11
1634157010000|2021-10-13 20:30:10|458.72|454.62|458.86|454.76|458.89|454.79|458.72|454.62|10
1634157020000|2021-10-13 20:30:20|458.85|454.75|459.11|455.01|459.15|455.05|458.85|454.75|21
1634157030000|2021-10-13 20:30:30|459.13|455.03|459.3|455.2|459.3|455.2|459.09|454.99|14
1634157040000|2021-10-13 20:30:40|459.25|455.15|459.15|455.05|459.25|455.15|459.13|455.03|8
1634157050000|2021-10-13 20:30:50|459.14|455.04|458.95|454.85|459.14|455.04|458.95|454.85|14
1634157060000|2021-10-13 20:31:00|458.94|454.84|458.61|454.51|458.94|454.84|458.61|454.51|15
1634157070000|2021-10-13 20:31:10|458.6|454.5|458.3|454.2|458.6|454.5|458.3|454.2|16
1634157080000|2021-10-13 20:31:20|458.29|454.19|458.57|454.47|458.6|454.5|458.29|454.19|18
1634157090000|2021-10-13 20:31:30|458.51|454.41|458.23|454.13|458.53|454.43|458.23|454.13|10
1634157100000|2021-10-13 20:31:40|458.22|454.12|458.36|454.26|458.45|454.35|458.22|454.12|14
1634157110000|2021-10-13 20:31:50|458.41|454.31|458.54|454.44|458.58|454.48|458.36|454.26|22
1634157120000|2021-10-13 20:32:00|458.58|454.48|458.65|454.55|458.67|454.57|458.58|454.48|10
1634157130000|2021-10-13 20:32:10|458.64|454.54|458.9|454.8|458.9|454.8|458.55|454.45|13
1634157140000|2021-10-13 20:32:20|458.85|454.75|458.85|454.75|458.95|454.85|458.85|454.75|12
1634157150000|2021-10-13 20:32:30|458.84|454.74|458.81|454.71|458.87|454.77|458.8|454.7|15
1634157160000|2021-10-13 20:32:40|458.79|454.69|458.38|454.28|458.79|454.69|458.38|454.28|25
1634157170000|2021-10-13 20:32:50|458.34|454.24|458.34|454.24|458.39|454.29|458.3|454.2|15
1634157180000|2021-10-13 20:33:00|458.35|454.25|458.62|454.52|458.62|454.52|458.3|454.2|18
1634157190000|2021-10-13 20:33:10|458.75|454.65|458.98|454.88|459.06|454.96|458.72|454.62|19
1634157200000|2021-10-13 20:33:20|458.94|454.84|458.98|454.88|459.09|454.99|458.91|454.81|20
1634157210000|2021-10-13 20:33:30|459|454.9|458.86|454.76|459|454.9|458.86|454.76|13
1634157220000|2021-10-13 20:33:40|458.87|454.77|459.11|455.01|459.12|455.02|458.87|454.77|13
1634157230000|2021-10-13 20:33:50|459.15|455.05|459.02|454.92|459.25|455.15|459.02|454.92|16
1634157240000|2021-10-13 20:34:00|459.03|454.93|459.06|454.96|459.09|454.99|459|454.9|14
1634157250000|2021-10-13 20:34:10|459.08|454.98|459.01|454.91|459.12|455.02|459|454.9|17
1634157260000|2021-10-13 20:34:20|459.02|454.92|459.01|454.91|459.03|454.93|459.01|454.91|6
1634157270000|2021-10-13 20:34:30|459.06|454.96|458.96|454.86|459.13|455.03|458.96|454.86|12
1634157280000|2021-10-13 20:34:40|458.95|454.85|459.12|455.02|459.12|455.02|458.91|454.81|11
1634157290000|2021-10-13 20:34:50|459.13|455.03|459.09|454.99|459.24|455.14|459.03|454.93|20
1634157300000|2021-10-13 20:35:00|459.17|455.07|459.07|454.97|459.17|455.07|458.99|454.89|21
1634157310000|2021-10-13 20:35:10|459.14|455.04|459.16|455.06|459.21|455.11|459.11|455.01|12
1634157320000|2021-10-13 20:35:20|459.2|455.1|459.25|455.15|459.35|455.25|459.2|455.1|5
1634157330000|2021-10-13 20:35:30|459.3|455.2|459.35|455.25|459.35|455.25|459.3|455.2|2
1634157340000|2021-10-13 20:35:40|459.4|455.3|459.15|455.05|459.45|455.35|459.15|455.05|3
1634157350000|2021-10-13 20:35:50|459.35|455.25|459.29|455.19|459.45|455.35|459.27|455.17|13
1634157360000|2021-10-13 20:36:00|459.28|455.18|459.37|455.27|459.4|455.3|459.26|455.16|12
1634157370000|2021-10-13 20:36:10|459.45|455.35|459.25|455.15|459.45|455.35|459.17|455.07|7
1634157380000|2021-10-13 20:36:20|459.2|455.1|459.25|455.15|459.26|455.16|459.17|455.07|5
1634157390000|2021-10-13 20:36:30|459.26|455.16|459.26|455.16|459.36|455.26|459.17|455.07|14
1634157400000|2021-10-13 20:36:40|459.21|455.11|459.16|455.06|459.25|455.15|459.08|454.98|8
1634157410000|2021-10-13 20:36:50|459.17|455.07|459.33|455.23|459.34|455.24|459.08|454.98|13
1634157420000|2021-10-13 20:37:00|459.28|455.18|459.3|455.2|459.37|455.27|459.22|455.12|6
1634157430000|2021-10-13 20:37:10|459.23|455.13|459.34|455.24|459.35|455.25|459.22|455.12|13
1634157440000|2021-10-13 20:37:20|459.37|455.27|459.4|455.3|459.44|455.34|459.37|455.27|10
1634157450000|2021-10-13 20:37:30|459.39|455.29|459.3|455.2|459.39|455.29|459.28|455.18|12
1634157460000|2021-10-13 20:37:40|459.34|455.24|459.32|455.22|459.41|455.31|459.32|455.22|14
1634157470000|2021-10-13 20:37:50|459.34|455.24|459.39|455.29|459.4|455.3|459.33|455.23|16
1634157480000|2021-10-13 20:38:00|459.34|455.24|459.29|455.19|459.5|455.4|459.28|455.18|16
1634157490000|2021-10-13 20:38:10|459.25|455.15|459.04|454.94|459.25|455.15|459.02|454.92|16
1634157500000|2021-10-13 20:38:20|458.96|454.86|458.79|454.69|458.96|454.86|458.71|454.61|23
1634157510000|2021-10-13 20:38:30|458.81|454.71|458.84|454.74|458.84|454.74|458.79|454.69|16
1634157520000|2021-10-13 20:38:40|458.83|454.73|459.16|455.06|459.16|455.06|458.83|454.73|15
1634157530000|2021-10-13 20:38:50|459.3|455.2|459.25|455.15|459.3|455.2|459.16|455.06|20
1634157540000|2021-10-13 20:39:00|459.26|455.16|459.18|455.08|459.26|455.16|459.1|455|16
1634157550000|2021-10-13 20:39:10|459.17|455.07|459.05|454.95|459.18|455.08|459.04|454.94|9
1634157560000|2021-10-13 20:39:20|459.04|454.94|458.68|454.58|459.05|454.95|458.62|454.52|16
1634157570000|2021-10-13 20:39:30|458.67|454.57|458.71|454.61|458.71|454.61|458.63|454.53|17
1634157580000|2021-10-13 20:39:40|458.7|454.6|458.95|454.85|458.96|454.86|458.65|454.55|23
1634157590000|2021-10-13 20:39:50|458.99|454.89|459.27|455.17|459.27|455.17|458.99|454.89|21
1634157600000|2021-10-13 20:40:00|459.28|455.18|459.04|454.94|459.32|455.22|459.04|454.94|15
1634157610000|2021-10-13 20:40:10|459|454.9|458.98|454.88|459|454.9|458.98|454.88|7
1634157620000|2021-10-13 20:40:20|458.99|454.89|459.04|454.94|459.06|454.96|458.98|454.88|16
1634157630000|2021-10-13 20:40:30|459.02|454.92|459.25|455.15|459.25|455.15|459.02|454.92|17
1634157640000|2021-10-13 20:40:40|459.24|455.14|459.23|455.13|459.24|455.14|459.18|455.08|11
1634157650000|2021-10-13 20:40:50|459.22|455.12|459.34|455.24|459.36|455.26|459.19|455.09|17
1634157660000|2021-10-13 20:41:00|459.35|455.25|459.05|454.95|459.36|455.26|459.05|454.95|21
1634157670000|2021-10-13 20:41:10|459.1|455|459.25|455.15|459.26|455.16|459.1|455|11
1634157680000|2021-10-13 20:41:20|459.27|455.17|459.43|455.33|459.46|455.36|459.27|455.17|19
1634157690000|2021-10-13 20:41:30|459.41|455.31|459.3|455.2|459.43|455.33|459.3|455.2|24
1634157700000|2021-10-13 20:41:40|459.28|455.18|459.32|455.22|459.34|455.24|459.25|455.15|12
1634157710000|2021-10-13 20:41:50|459.34|455.24|459.47|455.37|459.47|455.37|459.33|455.23|17
1634157720000|2021-10-13 20:42:00|459.48|455.38|459.41|455.31|459.49|455.39|459.41|455.31|17
1634157730000|2021-10-13 20:42:10|459.4|455.3|459.44|455.34|459.44|455.34|459.4|455.3|7
1634157740000|2021-10-13 20:42:20|459.43|455.33|459.32|455.22|459.44|455.34|459.32|455.22|12
1634157750000|2021-10-13 20:42:30|459.3|455.2|459.29|455.19|459.31|455.21|459.24|455.14|12
1634157760000|2021-10-13 20:42:40|459.3|455.2|459.3|455.2|459.31|455.21|459.27|455.17|8
1634157770000|2021-10-13 20:42:50|459.31|455.21|459.48|455.38|459.5|455.4|459.3|455.2|19
1634157780000|2021-10-13 20:43:00|459.49|455.39|459.5|455.4|459.53|455.43|459.49|455.39|7
1634157790000|2021-10-13 20:43:10|459.47|455.37|459.34|455.24|459.48|455.38|459.34|455.24|9
1634157800000|2021-10-13 20:43:20|459.33|455.23|459.42|455.32|459.46|455.36|459.3|455.2|10
1634157810000|2021-10-13 20:43:30|459.46|455.36|459.25|455.15|459.47|455.37|459.25|455.15|10
1634157820000|2021-10-13 20:43:40|459.26|455.16|459.27|455.17|459.29|455.19|459.26|455.16|6
1634157830000|2021-10-13 20:43:50|459.26|455.16|459.37|455.27|459.37|455.27|459.26|455.16|8
1634157840000|2021-10-13 20:44:00|459.38|455.28|459.32|455.22|459.42|455.32|459.32|455.22|13
1634157850000|2021-10-13 20:44:10|459.33|455.23|459.33|455.23|459.35|455.25|459.32|455.22|4
1634157860000|2021-10-13 20:44:20|459.32|455.22|459.31|455.21|459.35|455.25|459.31|455.21|10
1634157870000|2021-10-13 20:44:30|459.3|455.2|459.2|455.1|459.3|455.2|459.2|455.1|6
1634157880000|2021-10-13 20:44:40|459.18|455.08|459.19|455.09|459.19|455.09|459.14|455.04|8
1634157890000|2021-10-13 20:44:50|459.18|455.08|459.24|455.14|459.3|455.2|459.18|455.08|5
1634157900000|2021-10-13 20:45:00|459.25|455.15|459.23|455.13|459.29|455.19|459.23|455.13|10
1634157910000|2021-10-13 20:45:10|459.24|455.14|459.18|455.08|459.3|455.2|459.18|455.08|14
1634157920000|2021-10-13 20:45:20|459.19|455.09|459.02|454.92|459.19|455.09|459.02|454.92|8
1634157930000|2021-10-13 20:45:30|458.99|454.89|458.6|454.5|459|454.9|458.59|454.49|17
1634157940000|2021-10-13 20:45:40|458.57|454.47|458.66|454.56|458.66|454.56|458.56|454.46|12
1634157950000|2021-10-13 20:45:50|458.65|454.55|458.58|454.48|458.66|454.56|458.54|454.44|15
1634157960000|2021-10-13 20:46:00|458.59|454.49|458.47|454.37|458.6|454.5|458.44|454.34|12
1634157970000|2021-10-13 20:46:10|458.45|454.35|458.12|454.02|458.45|454.35|458.1|454|20
1634157980000|2021-10-13 20:46:20|458.1|454|458|453.9|458.11|454.01|458|453.9|17
1634157990000|2021-10-13 20:46:30|457.94|453.84|458.29|454.19|458.3|454.2|457.94|453.84|23
1634158000000|2021-10-13 20:46:40|458.26|454.16|457.79|453.69|458.26|454.16|457.79|453.69|20
1634158010000|2021-10-13 20:46:50|457.81|453.71|457.55|453.45|457.82|453.72|457.55|453.45|13
1634158020000|2021-10-13 20:47:00|457.52|453.42|457.34|453.24|457.66|453.56|457.34|453.24|28
1634158030000|2021-10-13 20:47:10|457.35|453.25|456.62|452.52|457.39|453.29|456.59|452.49|29
1634158040000|2021-10-13 20:47:20|456.6|452.5|456.7|452.6|456.8|452.7|456.6|452.5|24
1634158050000|2021-10-13 20:47:30|456.71|452.61|456.62|452.52|456.74|452.64|456.62|452.52|19
1634158060000|2021-10-13 20:47:40|456.63|452.53|456.79|452.69|456.8|452.7|456.62|452.52|21
1634158070000|2021-10-13 20:47:50|456.8|452.7|456.92|452.82|456.92|452.82|456.77|452.67|23
1634158080000|2021-10-13 20:48:00|456.94|452.84|457.16|453.06|457.16|453.06|456.94|452.84|14
1634158090000|2021-10-13 20:48:10|457.15|453.05|457.19|453.09|457.19|453.09|457.15|453.05|8
1634158100000|2021-10-13 20:48:20|457.2|453.1|457.24|453.14|457.24|453.14|457.2|453.1|15
1634158110000|2021-10-13 20:48:30|457.25|453.15|457.39|453.29|457.46|453.36|457.22|453.12|20
1634158120000|2021-10-13 20:48:40|457.41|453.31|457.77|453.67|457.77|453.67|457.41|453.31|21
1634158130000|2021-10-13 20:48:50|457.73|453.63|457.97|453.87|458.03|453.93|457.73|453.63|18
1634158140000|2021-10-13 20:49:00|458.1|454|458.25|454.15|458.28|454.18|458.1|454|13
1634158150000|2021-10-13 20:49:10|458.26|454.16|458.46|454.36|458.46|454.36|458.26|454.16|11
1634158160000|2021-10-13 20:49:20|458.6|454.5|459.01|454.91|459.05|454.95|458.6|454.5|21
1634158170000|2021-10-13 20:49:30|459.05|454.95|459.39|455.29|459.41|455.31|459|454.9|25
1634158180000|2021-10-13 20:49:40|459.45|455.35|458.93|454.83|459.45|455.35|458.93|454.83|16
1634158190000|2021-10-13 20:49:50|458.92|454.82|458.95|454.85|458.97|454.87|458.83|454.73|18
1634158200000|2021-10-13 20:50:00|458.97|454.87|459.19|455.09|459.21|455.11|458.97|454.87|18
1634158210000|2021-10-13 20:50:10|459.16|455.06|458.95|454.85|459.22|455.12|458.95|454.85|16
1634158220000|2021-10-13 20:50:20|458.91|454.81|458.75|454.65|458.98|454.88|458.7|454.6|13
1634158230000|2021-10-13 20:50:30|458.7|454.6|458.68|454.58|458.7|454.6|458.49|454.39|21
1634158240000|2021-10-13 20:50:40|458.67|454.57|459.1|455|459.1|455|458.65|454.55|16
1634158250000|2021-10-13 20:50:50|459.11|455.01|459.24|455.14|459.26|455.16|459.11|455.01|10
1634158260000|2021-10-13 20:51:00|459.23|455.13|459.46|455.36|459.46|455.36|459.21|455.11|15
1634158270000|2021-10-13 20:51:10|459.45|455.35|459.34|455.24|459.45|455.35|459.34|455.24|5
1634158280000|2021-10-13 20:51:20|459.31|455.21|459.36|455.26|459.39|455.29|459.19|455.09|22
1634158290000|2021-10-13 20:51:30|459.42|455.32|459.05|454.95|459.42|455.32|459|454.9|18
1634158300000|2021-10-13 20:51:40|459.04|454.94|459.17|455.07|459.17|455.07|459.04|454.94|7
1634158310000|2021-10-13 20:51:50|459.2|455.1|459.28|455.18|459.32|455.22|459.15|455.05|20
1634158320000|2021-10-13 20:52:00|459.27|455.17|459.29|455.19|459.29|455.19|459.26|455.16|4
1634158330000|2021-10-13 20:52:10|459.3|455.2|459.24|455.14|459.3|455.2|459.24|455.14|8
1634158340000|2021-10-13 20:52:20|459.22|455.12|459.04|454.94|459.22|455.12|459.02|454.92|17
1634158350000|2021-10-13 20:52:30|459.03|454.93|458.69|454.59|459.03|454.93|458.67|454.57|16
1634158360000|2021-10-13 20:52:40|458.74|454.64|458.66|454.56|458.74|454.64|458.64|454.54|14
1634158370000|2021-10-13 20:52:50|458.65|454.55|458.84|454.74|458.87|454.77|458.65|454.55|12
1634158380000|2021-10-13 20:53:00|458.9|454.8|458.6|454.5|458.99|454.89|458.6|454.5|17
1634158390000|2021-10-13 20:53:10|458.62|454.52|458.65|454.55|458.73|454.63|458.6|454.5|10
1634158400000|2021-10-13 20:53:20|458.63|454.53|458.5|454.4|458.65|454.55|458.5|454.4|17
1634158410000|2021-10-13 20:53:30|458.51|454.41|458.62|454.52|458.65|454.55|458.47|454.37|12
1634158420000|2021-10-13 20:53:40|458.61|454.51|458.44|454.34|458.61|454.51|458.42|454.32|13
1634158430000|2021-10-13 20:53:50|458.45|454.35|458.73|454.63|458.74|454.64|458.42|454.32|23
1634158440000|2021-10-13 20:54:00|458.74|454.64|458.88|454.78|458.88|454.78|458.74|454.64|13
1634158450000|2021-10-13 20:54:10|458.85|454.75|458.95|454.85|458.99|454.89|458.82|454.72|12
1634158460000|2021-10-13 20:54:20|458.94|454.84|458.94|454.84|458.94|454.84|458.91|454.81|7
1634158470000|2021-10-13 20:54:30|458.91|454.81|458.75|454.65|458.91|454.81|458.75|454.65|10
1634158480000|2021-10-13 20:54:40|458.74|454.64|458.75|454.65|458.75|454.65|458.74|454.64|8
1634158490000|2021-10-13 20:54:50|458.74|454.64|458.73|454.63|458.75|454.65|458.71|454.61|12
1634158500000|2021-10-13 20:55:00|458.74|454.64|458.76|454.66|458.79|454.69|458.73|454.63|15
1634158510000|2021-10-13 20:55:10|458.77|454.67|458.92|454.82|458.95|454.85|458.77|454.67|16
1634158520000|2021-10-13 20:55:20|458.9|454.8|458.85|454.75|458.93|454.83|458.8|454.7|17
1634158530000|2021-10-13 20:55:30|458.84|454.74|458.85|454.75|458.85|454.75|458.8|454.7|10
1634158540000|2021-10-13 20:55:40|458.8|454.7|458.55|454.45|458.8|454.7|458.55|454.45|14
1634158550000|2021-10-13 20:55:50|458.54|454.44|458.56|454.46|458.62|454.52|458.52|454.42|17
1634158560000|2021-10-13 20:56:00|458.62|454.52|458.77|454.67|458.79|454.69|458.62|454.52|14
1634158570000|2021-10-13 20:56:10|458.74|454.64|458.75|454.65|458.77|454.67|458.72|454.62|10
1634158580000|2021-10-13 20:56:20|458.73|454.63|458.74|454.64|458.76|454.66|458.73|454.63|6
1634158590000|2021-10-13 20:56:30|458.75|454.65|459.01|454.91|459.01|454.91|458.75|454.65|12
1634158600000|2021-10-13 20:56:40|459.02|454.92|458.96|454.86|459.16|455.06|458.96|454.86|24
1634158610000|2021-10-13 20:56:50|458.94|454.84|458.7|454.6|458.96|454.86|458.69|454.59|22
1634158620000|2021-10-13 20:57:00|458.67|454.57|458.91|454.81|458.91|454.81|458.66|454.56|15
1634158630000|2021-10-13 20:57:10|458.9|454.8|458.93|454.83|458.95|454.85|458.9|454.8|16
1634158640000|2021-10-13 20:57:20|458.94|454.84|458.93|454.83|458.97|454.87|458.93|454.83|6
1634158650000|2021-10-13 20:57:30|458.91|454.81|459.15|455.05|459.15|455.05|458.85|454.75|12
1634158660000|2021-10-13 20:57:40|459.13|455.03|459.23|455.13|459.25|455.15|459.12|455.02|13
1634158670000|2021-10-13 20:57:50|459.22|455.12|459.59|455.49|459.59|455.49|459.22|455.12|15
1634158680000|2021-10-13 20:58:00|459.55|455.45|459.25|455.15|459.55|455.45|459.24|455.14|14
1634158690000|2021-10-13 20:58:10|459.15|455.05|458.95|454.85|459.15|455.05|458.94|454.84|14
1634158700000|2021-10-13 20:58:20|458.94|454.84|459.05|454.95|459.05|454.95|458.84|454.74|13
1634158710000|2021-10-13 20:58:30|459.11|455.01|459.3|455.2|459.35|455.25|459.1|455|18
1634158720000|2021-10-13 20:58:40|459.31|455.21|458.96|454.86|459.31|455.21|458.95|454.85|22
1634158730000|2021-10-13 20:58:50|458.95|454.85|459.05|454.95|459.05|454.95|458.93|454.83|13
1634158740000|2021-10-13 20:59:00|459.04|454.94|459.1|455|459.1|455|458.95|454.85|12
1634158750000|2021-10-13 20:59:10|459.11|455.01|459.11|455.01|459.14|455.04|459.04|454.94|14
1634158760000|2021-10-13 20:59:20|459.1|455|459|454.9|459.15|455.05|459|454.9|14
1634158770000|2021-10-13 20:59:30|459.05|454.95|459.04|454.94|459.07|454.97|458.92|454.82|18
1634158780000|2021-10-13 20:59:40|459.09|454.99|458.95|454.85|459.1|455|458.94|454.84|13
1634158790000|2021-10-13 20:59:50|458.96|454.86|459.04|454.94|459.04|454.94|458.95|454.85|8
1634158800000|2021-10-13 21:00:00|459.08|454.98|459.1|455|459.11|455.01|459.08|454.98|8
1634158810000|2021-10-13 21:00:10|459.19|455.09|459.15|455.05|459.24|455.14|459.13|455.03|12
1634158820000|2021-10-13 21:00:20|459.14|455.04|459.34|455.24|459.34|455.24|459.12|455.02|18
1634158830000|2021-10-13 21:00:30|459.35|455.25|459.35|455.25|459.38|455.28|459.35|455.25|9
1634158840000|2021-10-13 21:00:40|459.36|455.26|459.35|455.25|459.36|455.26|459.34|455.24|4
1634158850000|2021-10-13 21:00:50|459.36|455.26|459.35|455.25|459.36|455.26|459.33|455.23|9
1634158860000|2021-10-13 21:01:00|459.37|455.27|459.38|455.28|459.39|455.29|459.32|455.22|15
1634158870000|2021-10-13 21:01:10|459.39|455.29|459.41|455.31|459.41|455.31|459.39|455.29|5
1634158880000|2021-10-13 21:01:20|459.42|455.32|459.33|455.23|459.42|455.32|459.32|455.22|7
1634158890000|2021-10-13 21:01:30|459.32|455.22|459.28|455.18|459.32|455.22|459.22|455.12|12
1634158900000|2021-10-13 21:01:40|459.31|455.21|459.35|455.25|459.36|455.26|459.28|455.18|13
1634158910000|2021-10-13 21:01:50|459.34|455.24|459.08|454.98|459.34|455.24|459.07|454.97|21
1634158920000|2021-10-13 21:02:00|459.1|455|459.22|455.12|459.22|455.12|459.07|454.97|14
1634158930000|2021-10-13 21:02:10|459.23|455.13|459.21|455.11|459.25|455.15|459.21|455.11|14
1634158940000|2021-10-13 21:02:20|459.22|455.12|459.21|455.11|459.23|455.13|459.2|455.1|7
1634158950000|2021-10-13 21:02:30|459.23|455.13|459.26|455.16|459.26|455.16|459.22|455.12|7
1634158960000|2021-10-13 21:02:40|459.27|455.17|459.28|455.18|459.29|455.19|459.26|455.16|8
1634158970000|2021-10-13 21:02:50|459.27|455.17|459.28|455.18|459.28|455.18|459.27|455.17|10
1634158980000|2021-10-13 21:03:00|459.27|455.17|459.3|455.2|459.31|455.21|459.22|455.12|13
1634158990000|2021-10-13 21:03:10|459.29|455.19|459.32|455.22|459.32|455.22|459.28|455.18|4
1634159000000|2021-10-13 21:03:20|459.34|455.24|459.39|455.29|459.4|455.3|459.34|455.24|4
1634159010000|2021-10-13 21:03:30|459.35|455.25|459.2|455.1|459.35|455.25|459.2|455.1|13
1634159020000|2021-10-13 21:03:40|459.21|455.11|459.14|455.04|459.21|455.11|459.14|455.04|11
1634159030000|2021-10-13 21:03:50|459.13|455.03|459.05|454.95|459.14|455.04|459.05|454.95|6
1634159040000|2021-10-13 21:04:00|459.04|454.94|458.93|454.83|459.04|454.94|458.91|454.81|11
1634159050000|2021-10-13 21:04:10|458.94|454.84|459.04|454.94|459.07|454.97|458.89|454.79|13
1634159060000|2021-10-13 21:04:20|459.03|454.93|459.12|455.02|459.12|455.02|459.03|454.93|11
1634159070000|2021-10-13 21:04:30|459.11|455.01|459.24|455.14|459.26|455.16|459.11|455.01|13
1634159080000|2021-10-13 21:04:40|459.26|455.16|459.35|455.25|459.35|455.25|459.26|455.16|8
1634159090000|2021-10-13 21:04:50|459.34|455.24|459.05|454.95|459.36|455.26|459.05|454.95|16
1634159100000|2021-10-13 21:05:00|459.04|454.94|459.14|455.04|459.14|455.04|459.04|454.94|8
1634159110000|2021-10-13 21:05:10|459.17|455.07|459.16|455.06|459.17|455.07|459.13|455.03|6
1634159120000|2021-10-13 21:05:20|459.2|455.1|459.25|455.15|459.25|455.15|459.2|455.1|2
1634159130000|2021-10-13 21:05:30|459.24|455.14|459.15|455.05|459.25|455.15|459.15|455.05|7
1634159140000|2021-10-13 21:05:40|459.16|455.06|459.27|455.17|459.27|455.17|459.16|455.06|6
1634159150000|2021-10-13 21:05:50|459.29|455.19|459.27|455.17|459.3|455.2|459.27|455.17|3
1634159160000|2021-10-13 21:06:00|459.28|455.18|459.28|455.18|459.28|455.18|459.28|455.18|1
1634159170000|2021-10-13 21:06:10|459.27|455.17|459.23|455.13|459.27|455.17|459.22|455.12|6
1634159180000|2021-10-13 21:06:20|459.26|455.16|459.19|455.09|459.26|455.16|459.16|455.06|12
1634159190000|2021-10-13 21:06:30|459.2|455.1|459.23|455.13|459.23|455.13|459.15|455.05|7
1634159200000|2021-10-13 21:06:40|459.24|455.14|459.15|455.05|459.3|455.2|459.15|455.05|11
1634159210000|2021-10-13 21:06:50|459.09|454.99|459|454.9|459.11|455.01|459|454.9|7
1634159220000|2021-10-13 21:07:00|458.99|454.89|459|454.9|459.02|454.92|458.99|454.89|7
1634159230000|2021-10-13 21:07:10|459.02|454.92|459.2|455.1|459.2|455.1|459|454.9|17
1634159240000|2021-10-13 21:07:20|459.19|455.09|459.1|455|459.22|455.12|459.1|455|17
1634159250000|2021-10-13 21:07:30|459.12|455.02|458.9|454.8|459.12|455.02|458.9|454.8|9
1634159260000|2021-10-13 21:07:40|458.88|454.78|458.65|454.55|458.88|454.78|458.6|454.5|20
1634159270000|2021-10-13 21:07:50|458.67|454.57|458.66|454.56|458.7|454.6|458.56|454.46|15
1634159280000|2021-10-13 21:08:00|458.67|454.57|458.71|454.61|458.74|454.64|458.65|454.55|11
1634159290000|2021-10-13 21:08:10|458.74|454.64|458.79|454.69|458.79|454.69|458.7|454.6|5
1634159300000|2021-10-13 21:08:20|458.8|454.7|458.79|454.69|458.8|454.7|458.79|454.69|2
1634159310000|2021-10-13 21:08:30|458.75|454.65|458.6|454.5|458.8|454.7|458.58|454.48|9
1634159320000|2021-10-13 21:08:40|458.59|454.49|458.6|454.5|458.7|454.6|458.59|454.49|8
1634159330000|2021-10-13 21:08:50|458.7|454.6|458.6|454.5|458.8|454.7|458.6|454.5|12
1634159340000|2021-10-13 21:09:00|458.65|454.55|458.6|454.5|458.65|454.55|458.6|454.5|5
1634159350000|2021-10-13 21:09:10|458.7|454.6|458.64|454.54|458.7|454.6|458.62|454.52|6
1634159360000|2021-10-13 21:09:20|458.63|454.53|458.59|454.49|458.63|454.53|458.56|454.46|5
1634159370000|2021-10-13 21:09:30|458.7|454.6|458.7|454.6|458.72|454.62|458.58|454.48|16
1634159380000|2021-10-13 21:09:40|458.69|454.59|458.94|454.84|458.94|454.84|458.69|454.59|9
1634159390000|2021-10-13 21:09:50|458.95|454.85|459.04|454.94|459.06|454.96|458.93|454.83|16
1634159400000|2021-10-13 21:10:00|459.02|454.92|458.98|454.88|459.05|454.95|458.97|454.87|8
1634159410000|2021-10-13 21:10:10|458.97|454.87|458.97|454.87|458.97|454.87|458.97|454.87|1
1634159420000|2021-10-13 21:10:20|458.99|454.89|458.97|454.87|458.99|454.89|458.97|454.87|2
1634159430000|2021-10-13 21:10:30|458.95|454.85|458.95|454.85|458.98|454.88|458.95|454.85|3
1634159440000|2021-10-13 21:10:40|458.96|454.86|458.96|454.86|458.96|454.86|458.95|454.85|3
1634159450000|2021-10-13 21:10:50|458.93|454.83|458.89|454.79|458.99|454.89|458.89|454.79|17
1634159460000|2021-10-13 21:11:00|458.9|454.8|458.59|454.49|458.9|454.8|458.58|454.48|25
1634159470000|2021-10-13 21:11:10|458.58|454.48|458.65|454.55|458.68|454.58|458.57|454.47|12
1634159480000|2021-10-13 21:11:20|458.71|454.61|458.96|454.86|458.96|454.86|458.7|454.6|12
1634159490000|2021-10-13 21:11:30|458.93|454.83|459.13|455.03|459.13|455.03|458.93|454.83|10
1634159500000|2021-10-13 21:11:40|459.11|455.01|459.13|455.03|459.15|455.05|459.1|455|7
1634159510000|2021-10-13 21:11:50|459.15|455.05|459.13|455.03|459.15|455.05|459.13|455.03|4
1634159520000|2021-10-13 21:12:00|459.15|455.05|459.28|455.18|459.3|455.2|459.15|455.05|8
1634159530000|2021-10-13 21:12:10|459.31|455.21|459.32|455.22|459.33|455.23|459.3|455.2|16
1634159540000|2021-10-13 21:12:20|459.35|455.25|459.29|455.19|459.36|455.26|459.29|455.19|11
1634159550000|2021-10-13 21:12:30|459.2|455.1|459.23|455.13|459.28|455.18|459.2|455.1|12
1634159560000|2021-10-13 21:12:40|459.2|455.1|459.4|455.3|459.4|455.3|459.2|455.1|12
1634159570000|2021-10-13 21:12:50|459.36|455.26|459.31|455.21|459.36|455.26|459.31|455.21|5
1634159580000|2021-10-13 21:13:00|459.33|455.23|459.3|455.2|459.33|455.23|459.29|455.19|5
1634159590000|2021-10-13 21:13:10|459.29|455.19|459.29|455.19|459.3|455.2|459.29|455.19|3
1634159600000|2021-10-13 21:13:20|459.27|455.17|459.54|455.44|459.54|455.44|459.15|455.05|21
1634159610000|2021-10-13 21:13:30|459.46|455.36|459.6|455.5|459.62|455.52|459.46|455.36|22
1634159620000|2021-10-13 21:13:40|459.62|455.52|459.54|455.44|459.65|455.55|459.54|455.44|18
1634159630000|2021-10-13 21:13:50|459.55|455.45|459.23|455.13|459.58|455.48|459.23|455.13|20
1634159640000|2021-10-13 21:14:00|459.21|455.11|459.02|454.92|459.21|455.11|459.01|454.91|19
1634159650000|2021-10-13 21:14:10|459.01|454.91|458.86|454.76|459.06|454.96|458.85|454.75|21
1634159660000|2021-10-13 21:14:20|458.85|454.75|458.79|454.69|458.87|454.77|458.79|454.69|16
1634159670000|2021-10-13 21:14:30|458.77|454.67|458.8|454.7|458.8|454.7|458.77|454.67|2
1634159680000|2021-10-13 21:14:40|458.81|454.71|458.75|454.65|458.84|454.74|458.7|454.6|13
1634159690000|2021-10-13 21:14:50|458.74|454.64|458.91|454.81|458.91|454.81|458.7|454.6|13
1634159700000|2021-10-13 21:15:00|458.95|454.85|458.88|454.78|458.95|454.85|458.87|454.77|8
1634159710000|2021-10-13 21:15:10|458.9|454.8|458.91|454.81|458.92|454.82|458.89|454.79|12
1634159720000|2021-10-13 21:15:20|458.89|454.79|458.96|454.86|458.97|454.87|458.76|454.66|19
1634159730000|2021-10-13 21:15:30|458.95|454.85|459.06|454.96|459.06|454.96|458.95|454.85|8
1634159740000|2021-10-13 21:15:40|459.05|454.95|459.1|455|459.11|455.01|459.05|454.95|10
1634159750000|2021-10-13 21:15:50|459.11|455.01|459.05|454.95|459.11|455.01|459.05|454.95|6
1634159760000|2021-10-13 21:16:00|459|454.9|459.03|454.93|459.03|454.93|459|454.9|2
1634159770000|2021-10-13 21:16:10|459.06|454.96|459.11|455.01|459.12|455.02|459.03|454.93|14
1634159780000|2021-10-13 21:16:20|459.1|455|459.25|455.15|459.25|455.15|459.1|455|13
1634159790000|2021-10-13 21:16:30|459.24|455.14|459.22|455.12|459.26|455.16|459.18|455.08|7
1634159800000|2021-10-13 21:16:40|459.24|455.14|459.25|455.15|459.25|455.15|459.24|455.14|2
1634159810000|2021-10-13 21:16:50|459.24|455.14|459.2|455.1|459.27|455.17|459.2|455.1|8
1634159820000|2021-10-13 21:17:00|459.21|455.11|459.25|455.15|459.25|455.15|459.2|455.1|7
1634159830000|2021-10-13 21:17:10|459.24|455.14|459.24|455.14|459.24|455.14|459.23|455.13|3
1634159840000|2021-10-13 21:17:20|459.25|455.15|459.25|455.15|459.25|455.15|459.25|455.15|1
1634159850000|2021-10-13 21:17:30|459.24|455.14|459.24|455.14|459.25|455.15|459.24|455.14|3
1634159860000|2021-10-13 21:17:40|459.22|455.12|459.22|455.12|459.22|455.12|459.2|455.1|3
1634159870000|2021-10-13 21:17:50|459.21|455.11|459.5|455.4|459.5|455.4|459.21|455.11|19
1634159880000|2021-10-13 21:18:00|459.51|455.41|459.49|455.39|459.51|455.41|459.47|455.37|8
1634159890000|2021-10-13 21:18:10|459.44|455.34|459.56|455.46|459.58|455.48|459.44|455.34|16
1634159900000|2021-10-13 21:18:20|459.58|455.48|459.61|455.51|459.61|455.51|459.58|455.48|6
1634159910000|2021-10-13 21:18:30|459.62|455.52|459.64|455.54|459.64|455.54|459.57|455.47|11
1634159920000|2021-10-13 21:18:40|459.62|455.52|459.69|455.59|459.69|455.59|459.6|455.5|12
1634159930000|2021-10-13 21:18:50|459.7|455.6|459.75|455.65|459.76|455.66|459.66|455.56|10
1634159940000|2021-10-13 21:19:00|459.76|455.66|459.82|455.72|459.82|455.72|459.74|455.64|9
1634159950000|2021-10-13 21:19:10|459.85|455.75|459.93|455.83|459.95|455.85|459.85|455.75|5
1634159960000|2021-10-13 21:19:20|459.95|455.85|459.95|455.85|459.95|455.85|459.94|455.84|5
1634159980000|2021-10-13 21:19:40|459.92|455.82|459.92|455.82|459.97|455.87|459.92|455.82|4
1634159990000|2021-10-13 21:19:50|459.88|455.78|459.92|455.82|459.92|455.82|459.82|455.72|6
1634160000000|2021-10-13 21:20:00|459.91|455.81|459.94|455.84|459.94|455.84|459.83|455.73|10
1634160010000|2021-10-13 21:20:10|459.91|455.81|459.95|455.85|460.02|455.92|459.9|455.8|10
1634160020000|2021-10-13 21:20:20|459.94|455.84|459.96|455.86|459.96|455.86|459.93|455.83|6
1634160030000|2021-10-13 21:20:30|459.93|455.83|460.06|455.96|460.1|456|459.93|455.83|12
1634160040000|2021-10-13 21:20:40|460.1|456|460.05|455.95|460.1|456|460.05|455.95|7
1634160050000|2021-10-13 21:20:50|460.06|455.96|460.02|455.92|460.11|456.01|460.01|455.91|6
1634160060000|2021-10-13 21:21:00|460|455.9|459.88|455.78|460|455.9|459.82|455.72|8
1634160070000|2021-10-13 21:21:10|459.9|455.8|459.76|455.66|459.9|455.8|459.76|455.66|3
1634160080000|2021-10-13 21:21:20|459.8|455.7|459.85|455.75|459.85|455.75|459.75|455.65|9
1634160090000|2021-10-13 21:21:30|459.88|455.78|459.9|455.8|459.9|455.8|459.86|455.76|7
1634160100000|2021-10-13 21:21:40|459.92|455.82|460.02|455.92|460.05|455.95|459.91|455.81|13
1634160110000|2021-10-13 21:21:50|460.05|455.95|460.1|456|460.1|456|460.05|455.95|13
1634160120000|2021-10-13 21:22:00|460.08|455.98|460.18|456.08|460.18|456.08|460.08|455.98|14
1634160130000|2021-10-13 21:22:10|460.17|456.07|460.15|456.05|460.3|456.2|460.1|456|19
1634160140000|2021-10-13 21:22:20|460.12|456.02|460.14|456.04|460.21|456.11|460.07|455.97|17
1634160150000|2021-10-13 21:22:30|460.16|456.06|460.11|456.01|460.24|456.14|460.1|456|8
1634160160000|2021-10-13 21:22:40|460.12|456.02|460.01|455.91|460.12|456.02|460.01|455.91|12
1634160170000|2021-10-13 21:22:50|460.05|455.95|460.02|455.92|460.22|456.12|460.01|455.91|18
1634160180000|2021-10-13 21:23:00|460.03|455.93|459.13|455.03|460.06|455.96|459.13|455.03|28
1634160190000|2021-10-13 21:23:10|459.1|455|459.01|454.91|459.18|455.08|459.01|454.91|16
1634160200000|2021-10-13 21:23:20|459|454.9|459.21|455.11|459.21|455.11|459|454.9|15
1634160210000|2021-10-13 21:23:30|459.2|455.1|459.3|455.2|459.3|455.2|459.2|455.1|8
1634160220000|2021-10-13 21:23:40|459.35|455.25|459.42|455.32|459.59|455.49|459.35|455.25|15
1634160230000|2021-10-13 21:23:50|459.47|455.37|459.44|455.34|459.47|455.37|459.43|455.33|7
1634160240000|2021-10-13 21:24:00|459.47|455.37|459.42|455.32|459.5|455.4|459.41|455.31|10
1634160250000|2021-10-13 21:24:10|459.45|455.35|459.44|455.34|459.46|455.36|459.4|455.3|11
1634160260000|2021-10-13 21:24:20|459.46|455.36|459.38|455.28|459.46|455.36|459.37|455.27|11
1634160270000|2021-10-13 21:24:30|459.37|455.27|459|454.9|459.37|455.27|459|454.9|20
1634160280000|2021-10-13 21:24:40|459.01|454.91|459.04|454.94|459.04|454.94|459|454.9|12
1634160290000|2021-10-13 21:24:50|459.02|454.92|458.92|454.82|459.02|454.92|458.74|454.64|14
1634160300000|2021-10-13 21:25:00|458.93|454.83|458.96|454.86|458.97|454.87|458.92|454.82|11
1634160310000|2021-10-13 21:25:10|458.94|454.84|459.01|454.91|459.01|454.91|458.94|454.84|10
1634160320000|2021-10-13 21:25:20|459.02|454.92|459.01|454.91|459.02|454.92|458.95|454.85|13
1634160330000|2021-10-13 21:25:30|458.98|454.88|459.03|454.93|459.04|454.94|458.93|454.83|14
1634160340000|2021-10-13 21:25:40|459.09|454.99|459.21|455.11|459.21|455.11|459.02|454.92|12
1634160350000|2021-10-13 21:25:50|459.17|455.07|459.25|455.15|459.34|455.24|459.16|455.06|21
1634160360000|2021-10-13 21:26:00|459.21|455.11|459.22|455.12|459.23|455.13|459.1|455|14
1634160370000|2021-10-13 21:26:10|459.18|455.08|458.85|454.75|459.19|455.09|458.8|454.7|18
1634160380000|2021-10-13 21:26:20|458.86|454.76|458.78|454.68|458.86|454.76|458.75|454.65|21
1634160390000|2021-10-13 21:26:30|458.83|454.73|458.93|454.83|458.93|454.83|458.83|454.73|16
1634160400000|2021-10-13 21:26:40|458.91|454.81|458.94|454.84|458.96|454.86|458.91|454.81|10
1634160410000|2021-10-13 21:26:50|458.96|454.86|459.06|454.96|459.06|454.96|458.93|454.83|6
1634160420000|2021-10-13 21:27:00|458.95|454.85|458.95|454.85|458.95|454.85|458.94|454.84|3
1634160430000|2021-10-13 21:27:10|458.94|454.84|459.03|454.93|459.06|454.96|458.93|454.83|12
1634160440000|2021-10-13 21:27:20|459.05|454.95|459.05|454.95|459.06|454.96|459.01|454.91|7
1634160450000|2021-10-13 21:27:30|459.03|454.93|459.03|454.93|459.04|454.94|459.01|454.91|9
1634160460000|2021-10-13 21:27:40|459.01|454.91|459.01|454.91|459.06|454.96|458.98|454.88|7
1634160470000|2021-10-13 21:27:50|459.03|454.93|459|454.9|459.03|454.93|458.97|454.87|8
1634160480000|2021-10-13 21:28:00|458.95|454.85|459|454.9|459.02|454.92|458.95|454.85|4
1634160490000|2021-10-13 21:28:10|458.99|454.89|458.99|454.89|459.05|454.95|458.99|454.89|7
1634160500000|2021-10-13 21:28:20|458.97|454.87|459|454.9|459.02|454.92|458.97|454.87|13
1634160510000|2021-10-13 21:28:30|459.01|454.91|459.01|454.91|459.01|454.91|459.01|454.91|1
1634160520000|2021-10-13 21:28:40|458.96|454.86|458.76|454.66|458.97|454.87|458.7|454.6|9
1634160530000|2021-10-13 21:28:50|458.77|454.67|458.76|454.66|458.8|454.7|458.75|454.65|7
1634160540000|2021-10-13 21:29:00|458.77|454.67|458.8|454.7|458.81|454.71|458.73|454.63|12
1634160550000|2021-10-13 21:29:10|458.81|454.71|458.79|454.69|458.85|454.75|458.79|454.69|9
1634160560000|2021-10-13 21:29:20|458.82|454.72|458.8|454.7|458.88|454.78|458.79|454.69|12
1634160570000|2021-10-13 21:29:30|458.83|454.73|458.82|454.72|458.88|454.78|458.8|454.7|14
1634160580000|2021-10-13 21:29:40|458.79|454.69|458.81|454.71|458.81|454.71|458.78|454.68|4
1634160590000|2021-10-13 21:29:50|458.82|454.72|458.85|454.75|458.85|454.75|458.81|454.71|12
1634160600000|2021-10-13 21:30:00|458.84|454.74|458.85|454.75|458.86|454.76|458.83|454.73|10
1634160610000|2021-10-13 21:30:10|458.86|454.76|458.84|454.74|458.86|454.76|458.78|454.68|5
1634160620000|2021-10-13 21:30:20|458.83|454.73|458.73|454.63|458.83|454.73|458.73|454.63|5
1634160630000|2021-10-13 21:30:30|458.78|454.68|458.83|454.73|458.83|454.73|458.75|454.65|5
1634160640000|2021-10-13 21:30:40|458.8|454.7|458.8|454.7|458.82|454.72|458.8|454.7|4
1634160650000|2021-10-13 21:30:50|458.78|454.68|458.78|454.68|458.78|454.68|458.78|454.68|1
1634160670000|2021-10-13 21:31:10|458.74|454.64|458.7|454.6|458.74|454.64|458.69|454.59|4
1634160680000|2021-10-13 21:31:20|458.72|454.62|458.74|454.64|458.74|454.64|458.71|454.61|6
1634160690000|2021-10-13 21:31:30|458.73|454.63|458.74|454.64|458.76|454.66|458.73|454.63|8
1634160700000|2021-10-13 21:31:40|458.75|454.65|458.83|454.73|458.83|454.73|458.74|454.64|10
1634160710000|2021-10-13 21:31:50|458.8|454.7|458.95|454.85|458.95|454.85|458.76|454.66|14
1634160720000|2021-10-13 21:32:00|458.94|454.84|459.52|455.42|459.52|455.42|458.9|454.8|23
1634160730000|2021-10-13 21:32:10|459.55|455.45|459.83|455.73|459.85|455.75|459.55|455.45|13
1634160740000|2021-10-13 21:32:20|459.82|455.72|459.92|455.82|459.93|455.83|459.82|455.72|6
1634160750000|2021-10-13 21:32:30|459.93|455.83|459.95|455.85|460|455.9|459.92|455.82|6
1634160760000|2021-10-13 21:32:40|459.97|455.87|459.97|455.87|459.97|455.87|459.96|455.86|3
1634160770000|2021-10-13 21:32:50|460|455.9|460.08|455.98|460.1|456|459.97|455.87|8
1634160780000|2021-10-13 21:33:00|460.11|456.01|460.13|456.03|460.21|456.11|460.05|455.95|13
1634160790000|2021-10-13 21:33:10|460.14|456.04|460.13|456.03|460.14|456.04|460.13|456.03|6
1634160800000|2021-10-13 21:33:20|460.1|456|460.18|456.08|460.18|456.08|460.1|456|7
1634160810000|2021-10-13 21:33:30|460.17|456.07|460.01|455.91|460.17|456.07|459.98|455.88|8
1634160820000|2021-10-13 21:33:40|460.02|455.92|460|455.9|460.04|455.94|460|455.9|8
1634160830000|2021-10-13 21:33:50|460.01|455.91|460|455.9|460.01|455.91|459.99|455.89|4
1634160840000|2021-10-13 21:34:00|460.01|455.91|460.03|455.93|460.05|455.95|460|455.9|8
1634160850000|2021-10-13 21:34:10|460.04|455.94|460.04|455.94|460.04|455.94|460.04|455.94|1
1634160870000|2021-10-13 21:34:30|460.03|455.93|460.03|455.93|460.03|455.93|460.03|455.93|1
1634160880000|2021-10-13 21:34:40|460.04|455.94|460.07|455.97|460.07|455.97|460.02|455.92|11
1634160890000|2021-10-13 21:34:50|460.05|455.95|460.05|455.95|460.07|455.97|460.05|455.95|11
1634160900000|2021-10-13 21:35:00|460.03|455.93|460.05|455.95|460.12|456.02|460|455.9|10
1634160910000|2021-10-13 21:35:10|460.06|455.96|460.09|455.99|460.1|456|460.06|455.96|8
1634160920000|2021-10-13 21:35:20|460.1|456|460.1|456|460.11|456.01|460.09|455.99|5
1634160930000|2021-10-13 21:35:30|460.08|455.98|460.12|456.02|460.12|456.02|460.08|455.98|3
1634160940000|2021-10-13 21:35:40|460.14|456.04|460.31|456.21|460.31|456.21|460.12|456.02|16
1634160950000|2021-10-13 21:35:50|460.29|456.19|460.32|456.22|460.32|456.22|460.26|456.16|8
1634160960000|2021-10-13 21:36:00|460.31|456.21|460.34|456.24|460.36|456.26|460.3|456.2|17
1634160970000|2021-10-13 21:36:10|460.33|456.23|460.35|456.25|460.35|456.25|460.31|456.21|12
1634160980000|2021-10-13 21:36:20|460.41|456.31|460.39|456.29|460.42|456.32|460.35|456.25|15
1634160990000|2021-10-13 21:36:30|460.38|456.28|460.4|456.3|460.42|456.32|460.38|456.28|12
1634161000000|2021-10-13 21:36:40|460.39|456.29|460.38|456.28|460.39|456.29|460.35|456.25|11
1634161010000|2021-10-13 21:36:50|460.36|456.26|460.4|456.3|460.41|456.31|460.32|456.22|16
1634161020000|2021-10-13 21:37:00|460.41|456.31|460.51|456.41|460.53|456.43|460.41|456.31|14
1634161030000|2021-10-13 21:37:10|460.52|456.42|460.65|456.55|460.65|456.55|460.51|456.41|18
1634161040000|2021-10-13 21:37:20|460.64|456.54|460.74|456.64|460.75|456.65|460.64|456.54|6
1634161050000|2021-10-13 21:37:30|460.72|456.62|460.83|456.73|460.83|456.73|460.72|456.62|8
1634161060000|2021-10-13 21:37:40|460.85|456.75|460.9|456.8|460.9|456.8|460.8|456.7|9
1634161070000|2021-10-13 21:37:50|460.89|456.79|460.9|456.8|460.9|456.8|460.83|456.73|17
1634161080000|2021-10-13 21:38:00|460.89|456.79|460.89|456.79|460.9|456.8|460.78|456.68|10
1634161090000|2021-10-13 21:38:10|460.9|456.8|460.9|456.8|460.9|456.8|460.79|456.69|9
1634161100000|2021-10-13 21:38:20|460.81|456.71|460.9|456.8|460.9|456.8|460.81|456.71|6
1634161110000|2021-10-13 21:38:30|460.83|456.73|460.9|456.8|460.9|456.8|460.83|456.73|3
1634161120000|2021-10-13 21:38:40|460.86|456.76|460.86|456.76|460.86|456.76|460.86|456.76|1
1634161130000|2021-10-13 21:38:50|460.9|456.8|460.9|456.8|461|456.9|460.9|456.8|3
1634161140000|2021-10-13 21:39:00|460.88|456.78|460.9|456.8|460.9|456.8|460.83|456.73|5
1634161150000|2021-10-13 21:39:10|461|456.9|460.95|456.85|461|456.9|460.95|456.85|3
1634161160000|2021-10-13 21:39:20|460.92|456.82|461|456.9|461|456.9|460.9|456.8|3
1634161170000|2021-10-13 21:39:30|460.92|456.82|460.9|456.8|461|456.9|460.89|456.79|5
1634161180000|2021-10-13 21:39:40|460.93|456.83|460.93|456.83|460.93|456.83|460.93|456.83|1
1634161190000|2021-10-13 21:39:50|460.92|456.82|460.7|456.6|460.92|456.82|460.7|456.6|15
1634161200000|2021-10-13 21:40:00|460.71|456.61|460.6|456.5|460.72|456.62|460.55|456.45|8
1634161210000|2021-10-13 21:40:10|460.57|456.47|460.5|456.4|460.61|456.51|460.5|456.4|13
1634161230000|2021-10-13 21:40:30|460.51|456.41|460.47|456.37|460.51|456.41|460.46|456.36|7
1634161240000|2021-10-13 21:40:40|460.46|456.36|460.46|456.36|460.46|456.36|460.42|456.32|8
1634161250000|2021-10-13 21:40:50|460.43|456.33|460.49|456.39|460.5|456.4|460.43|456.33|6
1634161260000|2021-10-13 21:41:00|460.5|456.4|460.04|455.94|460.53|456.43|459.95|455.85|29
1634161270000|2021-10-13 21:41:10|459.9|455.8|459.8|455.7|459.9|455.8|459.8|455.7|7
1634161280000|2021-10-13 21:41:20|459.81|455.71|459.72|455.62|459.81|455.71|459.71|455.61|12
1634161290000|2021-10-13 21:41:30|459.77|455.67|459.7|455.6|459.8|455.7|459.7|455.6|14
1634161300000|2021-10-13 21:41:40|459.72|455.62|459.7|455.6|459.72|455.62|459.61|455.51|5
1634161310000|2021-10-13 21:41:50|459.68|455.58|459.7|455.6|459.7|455.6|459.61|455.51|6
1634161320000|2021-10-13 21:42:00|459.55|455.45|459.54|455.44|459.55|455.45|459.54|455.44|2
1634161330000|2021-10-13 21:42:10|459.52|455.42|459.6|455.5|459.61|455.51|459.52|455.42|8
1634161340000|2021-10-13 21:42:20|459.58|455.48|459.6|455.5|459.6|455.5|459.5|455.4|9
1634161350000|2021-10-13 21:42:30|459.61|455.51|459.58|455.48|459.61|455.51|459.58|455.48|3
1634161360000|2021-10-13 21:42:40|459.59|455.49|459.62|455.52|459.62|455.52|459.59|455.49|5
1634161380000|2021-10-13 21:43:00|459.58|455.48|459.58|455.48|459.58|455.48|459.58|455.48|1
1634161390000|2021-10-13 21:43:10|459.59|455.49|459.59|455.49|459.59|455.49|459.59|455.49|1
1634161400000|2021-10-13 21:43:20|459.61|455.51|459.61|455.51|459.61|455.51|459.59|455.49|3
1634161410000|2021-10-13 21:43:30|459.6|455.5|459.58|455.48|459.6|455.5|459.5|455.4|4
1634161420000|2021-10-13 21:43:40|459.6|455.5|459.6|455.5|459.6|455.5|459.55|455.45|4
1634161430000|2021-10-13 21:43:50|459.61|455.51|459.61|455.51|459.61|455.51|459.6|455.5|3
1634161440000|2021-10-13 21:44:00|459.62|455.52|459.19|455.09|459.62|455.52|459.19|455.09|15
1634161450000|2021-10-13 21:44:10|459.3|455.2|459.31|455.21|459.31|455.21|459.1|455|14
1634161460000|2021-10-13 21:44:20|459.33|455.23|459.28|455.18|459.39|455.29|459.28|455.18|16
1634161470000|2021-10-13 21:44:30|459.31|455.21|459.31|455.21|459.4|455.3|459.31|455.21|12
1634161480000|2021-10-13 21:44:40|459.32|455.22|459.24|455.14|459.32|455.22|459.24|455.14|8
1634161490000|2021-10-13 21:44:50|459.23|455.13|459.23|455.13|459.23|455.13|459.17|455.07|5
1634161500000|2021-10-13 21:45:00|459.2|455.1|459.31|455.21|459.31|455.21|459.2|455.1|7
1634161510000|2021-10-13 21:45:10|459.32|455.22|459.38|455.28|459.4|455.3|459.24|455.14|17
1634161520000|2021-10-13 21:45:20|459.48|455.38|459.5|455.4|459.52|455.42|459.45|455.35|12
1634161530000|2021-10-13 21:45:30|459.51|455.41|459.7|455.6|459.7|455.6|459.51|455.41|16
1634161540000|2021-10-13 21:45:40|459.71|455.61|459.7|455.6|459.71|455.61|459.7|455.6|4
1634161550000|2021-10-13 21:45:50|459.72|455.62|459.7|455.6|459.72|455.62|459.7|455.6|4
1634161560000|2021-10-13 21:46:00|459.72|455.62|459.7|455.6|459.72|455.62|459.6|455.5|13
1634161570000|2021-10-13 21:46:10|459.67|455.57|459.66|455.56|459.7|455.6|459.66|455.56|13
1634161580000|2021-10-13 21:46:20|459.7|455.6|459.62|455.52|459.7|455.6|459.58|455.48|14
1634161590000|2021-10-13 21:46:30|459.63|455.53|459.62|455.52|459.69|455.59|459.58|455.48|9
1634161600000|2021-10-13 21:46:40|459.6|455.5|459.32|455.22|459.6|455.5|459.3|455.2|12
1634161610000|2021-10-13 21:46:50|459.33|455.23|459.31|455.21|459.33|455.23|459.3|455.2|8
1634161620000|2021-10-13 21:47:00|459.3|455.2|459.39|455.29|459.39|455.29|459.3|455.2|18
1634161630000|2021-10-13 21:47:10|459.33|455.23|459.4|455.3|459.42|455.32|459.33|455.23|14
1634161640000|2021-10-13 21:47:20|459.34|455.24|459.4|455.3|459.41|455.31|459.34|455.24|7
1634161650000|2021-10-13 21:47:30|459.41|455.31|459.4|455.3|459.41|455.31|459.4|455.3|4
1634161660000|2021-10-13 21:47:40|459.41|455.31|459.27|455.17|459.41|455.31|459.23|455.13|12
1634161670000|2021-10-13 21:47:50|459.3|455.2|459.3|455.2|459.31|455.21|459.23|455.13|10
1634161680000|2021-10-13 21:48:00|459.24|455.14|459.2|455.1|459.25|455.15|459.2|455.1|10
1634161690000|2021-10-13 21:48:10|459.24|455.14|459.4|455.3|459.4|455.3|459.2|455.1|14
1634161700000|2021-10-13 21:48:20|459.41|455.31|459.46|455.36|459.46|455.36|459.4|455.3|8
1634161710000|2021-10-13 21:48:30|459.43|455.33|459.42|455.32|459.43|455.33|459.36|455.26|7
1634161720000|2021-10-13 21:48:40|459.43|455.33|459.39|455.29|459.44|455.34|459.35|455.25|11
1634161730000|2021-10-13 21:48:50|459.6|455.5|459.73|455.63|459.76|455.66|459.56|455.46|19
1634161740000|2021-10-13 21:49:00|459.71|455.61|459.87|455.77|459.92|455.82|459.71|455.61|10
1634161750000|2021-10-13 21:49:10|459.92|455.82|459.58|455.48|459.92|455.82|459.58|455.48|14
1634161760000|2021-10-13 21:49:20|459.56|455.46|459.49|455.39|459.56|455.46|459.48|455.38|10
1634161770000|2021-10-13 21:49:30|459.48|455.38|459.47|455.37|459.48|455.38|459.44|455.34|5
1634161780000|2021-10-13 21:49:40|459.46|455.36|459.43|455.33|459.47|455.37|459.4|455.3|8
1634161790000|2021-10-13 21:49:50|459.47|455.37|459.47|455.37|459.51|455.41|459.45|455.35|12
1634161800000|2021-10-13 21:50:00|459.45|455.35|459.48|455.38|459.48|455.38|459.45|455.35|7
1634161810000|2021-10-13 21:50:10|459.47|455.37|459.44|455.34|459.47|455.37|459.44|455.34|6
1634161820000|2021-10-13 21:50:20|459.45|455.35|459.41|455.31|459.45|455.35|459.38|455.28|9
1634161830000|2021-10-13 21:50:30|459.43|455.33|459.42|455.32|459.43|455.33|459.39|455.29|5
1634161840000|2021-10-13 21:50:40|459.4|455.3|459.39|455.29|459.43|455.33|459.33|455.23|10
1634161850000|2021-10-13 21:50:50|459.3|455.2|459.28|455.18|459.34|455.24|459.25|455.15|9
1634161860000|2021-10-13 21:51:00|459.3|455.2|459.51|455.41|459.52|455.42|459.3|455.2|14
1634161870000|2021-10-13 21:51:10|459.48|455.38|459.48|455.38|459.48|455.38|459.42|455.32|7
1634161880000|2021-10-13 21:51:20|459.44|455.34|459.39|455.29|459.45|455.35|459.37|455.27|14
1634161890000|2021-10-13 21:51:30|459.37|455.27|459.38|455.28|459.4|455.3|459.35|455.25|10
1634161900000|2021-10-13 21:51:40|459.35|455.25|459.36|455.26|459.39|455.29|459.32|455.22|10
1634161910000|2021-10-13 21:51:50|459.35|455.25|459.37|455.27|459.39|455.29|459.35|455.25|8
1634161920000|2021-10-13 21:52:00|459.39|455.29|459.3|455.2|459.39|455.29|459.3|455.2|7
1634161930000|2021-10-13 21:52:10|459.31|455.21|459.28|455.18|459.34|455.24|459.27|455.17|6
1634161940000|2021-10-13 21:52:20|459.26|455.16|459.26|455.16|459.26|455.16|459.26|455.16|1
1634161950000|2021-10-13 21:52:30|459.31|455.21|459.27|455.17|459.31|455.21|459.27|455.17|4
1634161960000|2021-10-13 21:52:40|459.2|455.1|459.2|455.1|459.2|455.1|459.2|455.1|1
1634161970000|2021-10-13 21:52:50|459.15|455.05|459.2|455.1|459.23|455.13|459.15|455.05|9
1634161980000|2021-10-13 21:53:00|459.23|455.13|459.21|455.11|459.23|455.13|459.15|455.05|8
1634161990000|2021-10-13 21:53:10|459.19|455.09|459.17|455.07|459.19|455.09|459.14|455.04|11
1634162000000|2021-10-13 21:53:20|459.16|455.06|459.16|455.06|459.16|455.06|459.16|455.06|1
1634162010000|2021-10-13 21:53:30|459.13|455.03|459.1|455|459.18|455.08|459.09|454.99|10
1634162020000|2021-10-13 21:53:40|459.09|454.99|459.09|454.99|459.1|455|459.09|454.99|3
1634162030000|2021-10-13 21:53:50|459.11|455.01|459.54|455.44|459.54|455.44|459.09|454.99|19
1634162040000|2021-10-13 21:54:00|459.55|455.45|459.68|455.58|459.68|455.58|459.55|455.45|13
1634162050000|2021-10-13 21:54:10|459.66|455.56|459.65|455.55|459.68|455.58|459.65|455.55|6
1634162060000|2021-10-13 21:54:20|459.63|455.53|459.53|455.43|459.63|455.53|459.53|455.43|11
1634162070000|2021-10-13 21:54:30|459.54|455.44|459.56|455.46|459.56|455.46|459.52|455.42|10
1634162080000|2021-10-13 21:54:40|459.53|455.43|459.4|455.3|459.56|455.46|459.4|455.3|10
1634162090000|2021-10-13 21:54:50|459.41|455.31|459.4|455.3|459.41|455.31|459.4|455.3|2
1634162110000|2021-10-13 21:55:10|459.35|455.25|459.32|455.22|459.35|455.25|459.32|455.22|4
1634162120000|2021-10-13 21:55:20|459.33|455.23|459.32|455.22|459.33|455.23|459.3|455.2|6
1634162130000|2021-10-13 21:55:30|459.37|455.27|459.34|455.24|459.37|455.27|459.29|455.19|8
1634162140000|2021-10-13 21:55:40|459.36|455.26|459.33|455.23|459.36|455.26|459.32|455.22|3
1634162150000|2021-10-13 21:55:50|459.37|455.27|459.37|455.27|459.37|455.27|459.37|455.27|1
1634162160000|2021-10-13 21:56:00|459.35|455.25|459.2|455.1|459.37|455.27|459.2|455.1|7
1634162170000|2021-10-13 21:56:10|459.22|455.12|459.2|455.1|459.24|455.14|459.2|455.1|6
1634162180000|2021-10-13 21:56:20|459.22|455.12|459.06|454.96|459.27|455.17|459.06|454.96|10
1634162190000|2021-10-13 21:56:30|459.05|454.95|458.74|454.64|459.07|454.97|458.74|454.64|19
1634162200000|2021-10-13 21:56:40|458.71|454.61|458.49|454.39|458.71|454.61|458.42|454.32|23
1634162210000|2021-10-13 21:56:50|458.48|454.38|458.7|454.6|458.7|454.6|458.48|454.38|15
1634162220000|2021-10-13 21:57:00|458.72|454.62|458.8|454.7|458.82|454.72|458.72|454.62|12
1634162230000|2021-10-13 21:57:10|458.82|454.72|458.82|454.72|458.82|454.72|458.79|454.69|8
1634162240000|2021-10-13 21:57:20|458.81|454.71|458.82|454.72|458.82|454.72|458.8|454.7|10
1634162250000|2021-10-13 21:57:30|458.81|454.71|458.76|454.66|458.82|454.72|458.76|454.66|7
1634162260000|2021-10-13 21:57:40|458.75|454.65|458.64|454.54|458.75|454.65|458.58|454.48|13
1634162270000|2021-10-13 21:57:50|458.61|454.51|458.6|454.5|458.61|454.51|458.6|454.5|2
1634162280000|2021-10-13 21:58:00|458.59|454.49|458.54|454.44|458.6|454.5|458.54|454.44|5
1634162290000|2021-10-13 21:58:10|458.6|454.5|458.6|454.5|458.67|454.57|458.6|454.5|9
1634162300000|2021-10-13 21:58:20|458.64|454.54|458.67|454.57|458.68|454.58|458.63|454.53|12
1634162310000|2021-10-13 21:58:30|458.65|454.55|458.66|454.56|458.69|454.59|458.65|454.55|5
1634162320000|2021-10-13 21:58:40|458.69|454.59|458.7|454.6|458.7|454.6|458.67|454.57|4
1634162330000|2021-10-13 21:58:50|458.67|454.57|458.77|454.67|458.8|454.7|458.66|454.56|13
1634162340000|2021-10-13 21:59:00|458.79|454.69|458.84|454.74|458.84|454.74|458.78|454.68|16
1634162350000|2021-10-13 21:59:10|458.83|454.73|458.66|454.56|458.83|454.73|458.6|454.5|14
1634162360000|2021-10-13 21:59:20|458.62|454.52|458.51|454.41|458.66|454.56|458.5|454.4|17
1634162370000|2021-10-13 21:59:30|458.4|454.3|458.11|454.01|458.41|454.31|458.1|454|19
1634162380000|2021-10-13 21:59:40|457.95|453.85|457.7|453.6|457.95|453.85|457.7|453.6|15
1634162390000|2021-10-13 21:59:50|457.71|453.61|457.71|453.61|457.72|453.62|457.68|453.58|11
1634162400000|2021-10-13 22:00:00|457.7|453.6|458.4|454.3|458.4|454.3|457.7|453.6|26
1634162410000|2021-10-13 22:00:10|458.39|454.29|458.55|454.45|458.62|454.52|458.39|454.29|11
1634162420000|2021-10-13 22:00:20|458.6|454.5|458.6|454.5|458.62|454.52|458.56|454.46|10
1634162430000|2021-10-13 22:00:30|458.58|454.48|458.52|454.42|458.6|454.5|458.5|454.4|6
1634162440000|2021-10-13 22:00:40|458.5|454.4|458.4|454.3|458.5|454.4|458.4|454.3|11
1634162450000|2021-10-13 22:00:50|458.42|454.32|458.61|454.51|458.61|454.51|458.4|454.3|8
1634162460000|2021-10-13 22:01:00|458.62|454.52|458.65|454.55|458.65|454.55|458.58|454.48|8
1634162470000|2021-10-13 22:01:10|458.62|454.52|458.58|454.48|458.66|454.56|458.58|454.48|5
1634162480000|2021-10-13 22:01:20|458.61|454.51|458.7|454.6|458.71|454.61|458.61|454.51|5
1634162490000|2021-10-13 22:01:30|458.71|454.61|458.75|454.65|458.75|454.65|458.71|454.61|6
1634162500000|2021-10-13 22:01:40|458.71|454.61|458.77|454.67|458.77|454.67|458.71|454.61|2
1634162510000|2021-10-13 22:01:50|458.8|454.7|458.69|454.59|458.8|454.7|458.69|454.59|7
1634162520000|2021-10-13 22:02:00|458.6|454.5|458.61|454.51|458.65|454.55|458.59|454.49|8
1634162530000|2021-10-13 22:02:10|458.6|454.5|458.52|454.42|458.6|454.5|458.5|454.4|7
1634162540000|2021-10-13 22:02:20|458.53|454.43|458.5|454.4|458.59|454.49|458.5|454.4|11
1634162550000|2021-10-13 22:02:30|458.52|454.42|458.51|454.41|458.52|454.42|458.5|454.4|5
1634162560000|2021-10-13 22:02:40|458.5|454.4|458.57|454.47|458.57|454.47|458.5|454.4|5
1634162570000|2021-10-13 22:02:50|458.59|454.49|458.6|454.5|458.6|454.5|458.56|454.46|4
1634162580000|2021-10-13 22:03:00|458.59|454.49|458.6|454.5|458.62|454.52|458.59|454.49|4
1634162590000|2021-10-13 22:03:10|458.55|454.45|458.55|454.45|458.55|454.45|458.55|454.45|1
1634162610000|2021-10-13 22:03:30|458.54|454.44|458.6|454.5|458.6|454.5|458.53|454.43|8
1634162620000|2021-10-13 22:03:40|458.58|454.48|458.6|454.5|458.6|454.5|458.58|454.48|2
1634162630000|2021-10-13 22:03:50|458.59|454.49|458.59|454.49|458.77|454.67|458.58|454.48|9
1634162640000|2021-10-13 22:04:00|458.57|454.47|458.65|454.55|458.65|454.55|458.5|454.4|17
1634162650000|2021-10-13 22:04:10|458.64|454.54|459.1|455|459.1|455|458.64|454.54|23
1634162660000|2021-10-13 22:04:20|459.12|455.02|458.98|454.88|459.17|455.07|458.97|454.87|18
1634162670000|2021-10-13 22:04:30|458.95|454.85|458.46|454.36|458.95|454.85|458.45|454.35|20
1634162680000|2021-10-13 22:04:40|458.45|454.35|458.49|454.39|458.5|454.4|458.43|454.33|10
1634162690000|2021-10-13 22:04:50|458.5|454.4|458.59|454.49|458.59|454.49|458.5|454.4|10
1634162700000|2021-10-13 22:05:00|458.61|454.51|458.6|454.5|458.65|454.55|458.55|454.45|10
1634162710000|2021-10-13 22:05:10|458.58|454.48|458.4|454.3|458.6|454.5|458.4|454.3|5
1634162720000|2021-10-13 22:05:20|458.39|454.29|458|453.9|458.39|454.29|458|453.9|16
1634162730000|2021-10-13 22:05:30|458.05|453.95|458.02|453.92|458.07|453.97|458.02|453.92|4
1634162740000|2021-10-13 22:05:40|458|453.9|457.99|453.89|458|453.9|457.99|453.89|2
1634162750000|2021-10-13 22:05:50|458|453.9|458.45|454.35|458.45|454.35|458|453.9|13
1634162760000|2021-10-13 22:06:00|458.47|454.37|458.55|454.45|458.55|454.45|458.45|454.35|6
1634162770000|2021-10-13 22:06:10|458.57|454.47|458.68|454.58|458.74|454.64|458.57|454.47|16
1634162780000|2021-10-13 22:06:20|458.61|454.51|458.59|454.49|458.68|454.58|458.54|454.44|18
1634162790000|2021-10-13 22:06:30|458.57|454.47|458.5|454.4|458.57|454.47|458.5|454.4|6
1634162810000|2021-10-13 22:06:50|458.45|454.35|458.35|454.25|458.45|454.35|458.35|454.25|8
1634162820000|2021-10-13 22:07:00|458.39|454.29|458.59|454.49|458.6|454.5|458.35|454.25|13
1634162830000|2021-10-13 22:07:10|458.6|454.5|458.69|454.59|458.71|454.61|458.59|454.49|12
1634162840000|2021-10-13 22:07:20|458.7|454.6|458.87|454.77|458.87|454.77|458.68|454.58|11
1634162850000|2021-10-13 22:07:30|458.9|454.8|459.02|454.92|459.02|454.92|458.85|454.75|14
1634162860000|2021-10-13 22:07:40|459.03|454.93|458.99|454.89|459.07|454.97|458.99|454.89|11
1634162870000|2021-10-13 22:07:50|458.97|454.87|459.05|454.95|459.05|454.95|458.95|454.85|6
1634162890000|2021-10-13 22:08:10|459.1|455|459.1|455|459.1|455|459.08|454.98|3
1634162900000|2021-10-13 22:08:20|459.08|454.98|459.1|455|459.1|455|459.03|454.93|6
1634162910000|2021-10-13 22:08:30|459.08|454.98|459.1|455|459.1|455|459.05|454.95|9
1634162920000|2021-10-13 22:08:40|459.09|454.99|458.9|454.8|459.1|455|458.9|454.8|13
1634162930000|2021-10-13 22:08:50|458.89|454.79|458.84|454.74|459.03|454.93|458.84|454.74|16
1634162940000|2021-10-13 22:09:00|458.79|454.69|458.82|454.72|458.87|454.77|458.77|454.67|19
1634162950000|2021-10-13 22:09:10|458.83|454.73|459.02|454.92|459.02|454.92|458.82|454.72|12
1634162960000|2021-10-13 22:09:20|459|454.9|459.04|454.94|459.1|455|459|454.9|10
1634162970000|2021-10-13 22:09:30|459.1|455|459.17|455.07|459.2|455.1|459.08|454.98|7
1634162980000|2021-10-13 22:09:40|459.15|455.05|459.05|454.95|459.16|455.06|459.05|454.95|6
1634162990000|2021-10-13 22:09:50|459.08|454.98|459.04|454.94|459.08|454.98|459.04|454.94|3
1634163000000|2021-10-13 22:10:00|459.1|455|459.1|455|459.1|455|459.03|454.93|4
1634163010000|2021-10-13 22:10:10|459.05|454.95|459.1|455|459.1|455|459.05|454.95|2
1634163020000|2021-10-13 22:10:20|459.12|455.02|459.28|455.18|459.31|455.21|459.12|455.02|10
1634163030000|2021-10-13 22:10:30|459.27|455.17|459.25|455.15|459.27|455.17|459.24|455.14|12
1634163040000|2021-10-13 22:10:40|459.26|455.16|459.27|455.17|459.3|455.2|459.24|455.14|10
1634163050000|2021-10-13 22:10:50|459.24|455.14|459.08|454.98|459.24|455.14|459.08|454.98|8
1634163060000|2021-10-13 22:11:00|459.1|455|459.05|454.95|459.1|455|459.05|454.95|8
1634163070000|2021-10-13 22:11:10|459.07|454.97|459.15|455.05|459.2|455.1|459|454.9|10
1634163080000|2021-10-13 22:11:20|459.18|455.08|459.2|455.1|459.2|455.1|459.15|455.05|11
1634163090000|2021-10-13 22:11:30|459.15|455.05|459.19|455.09|459.2|455.1|459.15|455.05|4
1634163100000|2021-10-13 22:11:40|459.18|455.08|459.15|455.05|459.2|455.1|459.1|455|7
1634163110000|2021-10-13 22:11:50|459.09|454.99|459.1|455|459.1|455|459.08|454.98|4
1634163120000|2021-10-13 22:12:00|459.07|454.97|459.1|455|459.1|455|459.07|454.97|2
1634163130000|2021-10-13 22:12:10|459.08|454.98|459.1|455|459.1|455|459.02|454.92|4
1634163140000|2021-10-13 22:12:20|459.08|454.98|458.9|454.8|459.1|455|458.9|454.8|9
1634163150000|2021-10-13 22:12:30|458.89|454.79|459.2|455.1|459.2|455.1|458.89|454.79|10
1634163160000|2021-10-13 22:12:40|459.15|455.05|459.2|455.1|459.2|455.1|459.1|455|7
1634163170000|2021-10-13 22:12:50|459.23|455.13|459.3|455.2|459.3|455.2|459.16|455.06|5
1634163180000|2021-10-13 22:13:00|459.22|455.12|459.2|455.1|459.3|455.2|459.2|455.1|6
1634163190000|2021-10-13 22:13:10|459.25|455.15|459.25|455.15|459.3|455.2|459.2|455.1|9
1634163200000|2021-10-13 22:13:20|459.3|455.2|459.08|454.98|459.3|455.2|459.05|454.95|15
1634163210000|2021-10-13 22:13:30|459.05|454.95|459.17|455.07|459.17|455.07|459.04|454.94|15
1634163220000|2021-10-13 22:13:40|459.14|455.04|459.24|455.14|459.3|455.2|459.14|455.04|17
1634163230000|2021-10-13 22:13:50|459.28|455.18|459.28|455.18|459.29|455.19|459.17|455.07|10
1634163240000|2021-10-13 22:14:00|459.24|455.14|459.18|455.08|459.28|455.18|459.18|455.08|12
1634163250000|2021-10-13 22:14:10|459.2|455.1|459.2|455.1|459.2|455.1|459.17|455.07|6
1634163260000|2021-10-13 22:14:20|459.23|455.13|459.4|455.3|459.4|455.3|459.2|455.1|10
1634163270000|2021-10-13 22:14:30|459.41|455.31|459.59|455.49|459.59|455.49|459.41|455.31|15
1634163280000|2021-10-13 22:14:40|459.61|455.51|459.62|455.52|459.63|455.53|459.59|455.49|10
1634163290000|2021-10-13 22:14:50|459.63|455.53|459.55|455.45|459.63|455.53|459.4|455.3|18
1634163300000|2021-10-13 22:15:00|459.54|455.44|459.72|455.62|459.72|455.62|459.5|455.4|13
1634163310000|2021-10-13 22:15:10|459.7|455.6|459.76|455.66|459.8|455.7|459.7|455.6|9
1634163320000|2021-10-13 22:15:20|459.82|455.72|459.64|455.54|459.85|455.75|459.64|455.54|8
1634163330000|2021-10-13 22:15:30|459.59|455.49|459.5|455.4|459.59|455.49|459.5|455.4|3
1634163340000|2021-10-13 22:15:40|459.51|455.41|459.5|455.4|459.51|455.41|459.5|455.4|2
1634163350000|2021-10-13 22:15:50|459.51|455.41|459.5|455.4|459.51|455.41|459.5|455.4|2
1634163360000|2021-10-13 22:16:00|459.49|455.39|459.71|455.61|459.72|455.62|459.49|455.39|7
1634163370000|2021-10-13 22:16:10|459.75|455.65|459.5|455.4|459.79|455.69|459.49|455.39|10
1634163380000|2021-10-13 22:16:20|459.49|455.39|459.4|455.3|459.5|455.4|459.39|455.29|7
1634163390000|2021-10-13 22:16:30|459.38|455.28|459.4|455.3|459.4|455.3|459.3|455.2|8
1634163400000|2021-10-13 22:16:40|459.39|455.29|459.39|455.29|459.4|455.3|459.39|455.29|9
1634163410000|2021-10-13 22:16:50|459.4|455.3|459.35|455.25|459.4|455.3|459.3|455.2|14
1634163420000|2021-10-13 22:17:00|459.39|455.29|459.4|455.3|459.4|455.3|459.35|455.25|5
1634163430000|2021-10-13 22:17:10|459.37|455.27|459.4|455.3|459.66|455.56|459.37|455.27|16
1634163440000|2021-10-13 22:17:20|459.3|455.2|459.33|455.23|459.33|455.23|459.25|455.15|5
1634163450000|2021-10-13 22:17:30|459.3|455.2|459.59|455.49|459.6|455.5|459.29|455.19|13
1634163460000|2021-10-13 22:17:40|459.57|455.47|459.66|455.56|459.67|455.57|459.57|455.47|16
1634163470000|2021-10-13 22:17:50|459.64|455.54|459.75|455.65|459.75|455.65|459.64|455.54|9
1634163480000|2021-10-13 22:18:00|459.76|455.66|459.75|455.65|459.78|455.68|459.72|455.62|6
1634163490000|2021-10-13 22:18:10|459.72|455.62|459.6|455.5|459.75|455.65|459.6|455.5|5
1634163500000|2021-10-13 22:18:20|459.63|455.53|459.68|455.58|459.72|455.62|459.63|455.53|15
1634163510000|2021-10-13 22:18:30|459.7|455.6|459.75|455.65|459.75|455.65|459.68|455.58|11
1634163520000|2021-10-13 22:18:40|459.73|455.63|459.79|455.69|459.85|455.75|459.72|455.62|9
1634163530000|2021-10-13 22:18:50|459.85|455.75|459.77|455.67|459.85|455.75|459.7|455.6|14
1634163540000|2021-10-13 22:19:00|459.87|455.77|459.93|455.83|459.95|455.85|459.87|455.77|18
1634163550000|2021-10-13 22:19:10|459.94|455.84|459.77|455.67|459.95|455.85|459.73|455.63|17
1634163560000|2021-10-13 22:19:20|459.76|455.66|460.22|456.12|460.24|456.14|459.75|455.65|18
1634163570000|2021-10-13 22:19:30|460.24|456.14|460.35|456.25|460.5|456.4|460.24|456.14|15
1634163580000|2021-10-13 22:19:40|460.4|456.3|460.49|456.39|460.49|456.39|460.35|456.25|6
1634163590000|2021-10-13 22:19:50|460.47|456.37|460.85|456.75|460.86|456.76|460.47|456.37|23
1634163600000|2021-10-13 22:20:00|460.86|456.76|460.8|456.7|460.95|456.85|460.8|456.7|19
1634163610000|2021-10-13 22:20:10|460.86|456.76|461|456.9|461.04|456.94|460.85|456.75|11
1634163620000|2021-10-13 22:20:20|461.03|456.93|461|456.9|461.03|456.93|460.98|456.88|7
1634163630000|2021-10-13 22:20:30|460.99|456.89|461.09|456.99|461.09|456.99|460.99|456.89|9
1634163640000|2021-10-13 22:20:40|461.08|456.98|461.11|457.01|461.12|457.02|461.06|456.96|19
1634163650000|2021-10-13 22:20:50|461.1|457|460.8|456.7|461.1|457|460.8|456.7|8
1634163660000|2021-10-13 22:21:00|460.81|456.71|460.91|456.81|460.91|456.81|460.78|456.68|11
1634163670000|2021-10-13 22:21:10|460.9|456.8|460.92|456.82|461|456.9|460.9|456.8|7
1634163680000|2021-10-13 22:21:20|460.85|456.75|460.85|456.75|460.85|456.75|460.85|456.75|1
1634163690000|2021-10-13 22:21:30|460.81|456.71|461.21|457.11|461.26|457.16|460.81|456.71|17
1634163700000|2021-10-13 22:21:40|461.22|457.12|461.32|457.22|461.32|457.22|461.22|457.12|18
1634163710000|2021-10-13 22:21:50|461.3|457.2|461.1|457|461.3|457.2|461.1|457|9
1634163720000|2021-10-13 22:22:00|461.2|457.1|461.2|457.1|461.25|457.15|461.14|457.04|9
1634163730000|2021-10-13 22:22:10|461.21|457.11|461.49|457.39|461.49|457.39|461.2|457.1|10
1634163740000|2021-10-13 22:22:20|461.52|457.42|461.4|457.3|461.65|457.55|461.4|457.3|7
1634163750000|2021-10-13 22:22:30|461.45|457.35|461.6|457.5|461.61|457.51|461.4|457.3|7
1634163760000|2021-10-13 22:22:40|461.48|457.38|461.7|457.6|461.7|457.6|461.48|457.38|4
1634163770000|2021-10-13 22:22:50|461.65|457.55|461.6|457.5|461.65|457.55|461.58|457.48|11
1634163780000|2021-10-13 22:23:00|461.58|457.48|461.28|457.18|461.58|457.48|461.28|457.18|13
1634163790000|2021-10-13 22:23:10|461.29|457.19|461.36|457.26|461.37|457.27|461.28|457.18|10
1634163800000|2021-10-13 22:23:20|461.37|457.27|461.41|457.31|461.43|457.33|461.37|457.27|9
1634163810000|2021-10-13 22:23:30|461.44|457.34|461.5|457.4|461.51|457.41|461.44|457.34|7
1634163820000|2021-10-13 22:23:40|461.51|457.41|461.5|457.4|461.52|457.42|461.5|457.4|10
1634163830000|2021-10-13 22:23:50|461.51|457.41|461.69|457.59|461.7|457.6|461.51|457.41|8
1634163840000|2021-10-13 22:24:00|461.7|457.6|461.69|457.59|461.71|457.61|461.67|457.57|12
1634163850000|2021-10-13 22:24:10|461.68|457.58|461.58|457.48|461.7|457.6|461.53|457.43|13
1634163860000|2021-10-13 22:24:20|461.55|457.45|461.6|457.5|461.6|457.5|461.55|457.45|4
1634163870000|2021-10-13 22:24:30|461.58|457.48|461.6|457.5|461.6|457.5|461.5|457.4|5
1634163880000|2021-10-13 22:24:40|461.57|457.47|461.58|457.48|461.58|457.48|461.55|457.45|3
1634163890000|2021-10-13 22:24:50|461.6|457.5|461.55|457.45|461.6|457.5|461.55|457.45|4
1634163900000|2021-10-13 22:25:00|461.52|457.42|461.52|457.42|461.57|457.47|461.51|457.41|9
1634163910000|2021-10-13 22:25:10|461.53|457.43|461.61|457.51|461.61|457.51|461.53|457.43|10
1634163920000|2021-10-13 22:25:20|461.6|457.5|461.66|457.56|461.66|457.56|461.59|457.49|8
1634163930000|2021-10-13 22:25:30|461.67|457.57|461.61|457.51|461.68|457.58|461.6|457.5|17
1634163940000|2021-10-13 22:25:40|461.63|457.53|461.67|457.57|461.67|457.57|461.63|457.53|2
1634163950000|2021-10-13 22:25:50|461.64|457.54|461.61|457.51|461.64|457.54|461.59|457.49|14
1634163960000|2021-10-13 22:26:00|461.62|457.52|461.62|457.52|461.62|457.52|461.58|457.48|8
1634163970000|2021-10-13 22:26:10|461.61|457.51|461.6|457.5|461.62|457.52|461.6|457.5|6
1634163980000|2021-10-13 22:26:20|461.59|457.49|461.61|457.51|461.61|457.51|461.59|457.49|5
1634163990000|2021-10-13 22:26:30|461.62|457.52|461.52|457.42|461.73|457.63|461.52|457.42|12
1634164000000|2021-10-13 22:26:40|461.5|457.4|461.46|457.36|461.52|457.42|461.42|457.32|8
1634164010000|2021-10-13 22:26:50|461.43|457.33|461.4|457.3|461.43|457.33|461.4|457.3|7
1634164020000|2021-10-13 22:27:00|461.43|457.33|461.2|457.1|461.45|457.35|461.2|457.1|18
1634164030000|2021-10-13 22:27:10|461.21|457.11|461.24|457.14|461.25|457.15|461.19|457.09|14
1634164040000|2021-10-13 22:27:20|461.25|457.15|461.34|457.24|461.36|457.26|461.25|457.15|7
1634164050000|2021-10-13 22:27:30|461.32|457.22|461.23|457.13|461.32|457.22|461.23|457.13|8
1634164060000|2021-10-13 22:27:40|461.24|457.14|461.23|457.13|461.25|457.15|461.21|457.11|20
1634164070000|2021-10-13 22:27:50|461.21|457.11|461.17|457.07|461.21|457.11|461.17|457.07|6
1634164080000|2021-10-13 22:28:00|461.16|457.06|461.33|457.23|461.33|457.23|461.16|457.06|21
1634164090000|2021-10-13 22:28:10|461.31|457.21|461.26|457.16|461.31|457.21|461.25|457.15|18
1634164100000|2021-10-13 22:28:20|461.25|457.15|461.23|457.13|461.27|457.17|461.22|457.12|13
1634164110000|2021-10-13 22:28:30|461.25|457.15|461.23|457.13|461.25|457.15|461.19|457.09|13
1634164120000|2021-10-13 22:28:40|461.21|457.11|461.2|457.1|461.21|457.11|461.2|457.1|18
1634164130000|2021-10-13 22:28:50|461.21|457.11|461.2|457.1|461.21|457.11|461.2|457.1|6
1634164140000|2021-10-13 22:29:00|461.21|457.11|461.21|457.11|461.21|457.11|461.2|457.1|15
1634164150000|2021-10-13 22:29:10|461.2|457.1|461.15|457.05|461.21|457.11|461.15|457.05|10
1634164160000|2021-10-13 22:29:20|461.05|456.95|461.02|456.92|461.06|456.96|461.02|456.92|4
1634164170000|2021-10-13 22:29:30|461|456.9|460.5|456.4|461.03|456.93|460.5|456.4|15
1634164180000|2021-10-13 22:29:40|460.55|456.45|460.47|456.37|460.55|456.45|460.47|456.37|9
1634164190000|2021-10-13 22:29:50|460.4|456.3|460.58|456.48|460.6|456.5|460.4|456.3|21
1634164200000|2021-10-13 22:30:00|460.7|456.6|460.83|456.73|460.85|456.75|460.7|456.6|16
1634164210000|2021-10-13 22:30:10|460.85|456.75|460.96|456.86|460.96|456.86|460.85|456.75|12
1634164220000|2021-10-13 22:30:20|461|456.9|461.04|456.94|461.04|456.94|460.98|456.88|15
1634164230000|2021-10-13 22:30:30|461.02|456.92|461.03|456.93|461.05|456.95|461.02|456.92|9
1634164240000|2021-10-13 22:30:40|461.05|456.95|460.9|456.8|461.05|456.95|460.86|456.76|17
1634164250000|2021-10-13 22:30:50|460.88|456.78|460.76|456.66|460.88|456.78|460.74|456.64|17
1634164260000|2021-10-13 22:31:00|460.77|456.67|460.77|456.67|460.77|456.67|460.73|456.63|10
1634164270000|2021-10-13 22:31:10|460.76|456.66|460.83|456.73|460.83|456.73|460.72|456.62|12
1634164280000|2021-10-13 22:31:20|460.86|456.76|460.59|456.49|460.89|456.79|460.59|456.49|11
1634164290000|2021-10-13 22:31:30|460.6|456.5|460.66|456.56|460.66|456.56|460.59|456.49|19
1634164300000|2021-10-13 22:31:40|460.7|456.6|460.75|456.65|460.8|456.7|460.7|456.6|15
1634164310000|2021-10-13 22:31:50|460.74|456.64|460.76|456.66|460.77|456.67|460.72|456.62|13
1634164320000|2021-10-13 22:32:00|460.77|456.67|460.77|456.67|460.78|456.68|460.75|456.65|11
1634164330000|2021-10-13 22:32:10|460.76|456.66|460.69|456.59|460.79|456.69|460.67|456.57|15
1634164340000|2021-10-13 22:32:20|460.7|456.6|460.79|456.69|460.79|456.69|460.7|456.6|8
1634164350000|2021-10-13 22:32:30|460.8|456.7|460.81|456.71|460.81|456.71|460.79|456.69|4
1634164360000|2021-10-13 22:32:40|460.8|456.7|460.8|456.7|460.8|456.7|460.77|456.67|6
1634164370000|2021-10-13 22:32:50|460.79|456.69|460.78|456.68|460.84|456.74|460.76|456.66|10
1634164380000|2021-10-13 22:33:00|460.82|456.72|460.77|456.67|460.85|456.75|460.77|456.67|18
1634164390000|2021-10-13 22:33:10|460.78|456.68|460.72|456.62|460.79|456.69|460.72|456.62|12
1634164400000|2021-10-13 22:33:20|460.74|456.64|460.7|456.6|460.74|456.64|460.7|456.6|18
1634164410000|2021-10-13 22:33:30|460.71|456.61|460.6|456.5|460.74|456.64|460.6|456.5|13
1634164430000|2021-10-13 22:33:50|460.62|456.52|460.61|456.51|460.64|456.54|460.61|456.51|8
1634164440000|2021-10-13 22:34:00|460.6|456.5|460.62|456.52|460.63|456.53|460.56|456.46|6
1634164450000|2021-10-13 22:34:10|460.6|456.5|460.59|456.49|460.62|456.52|460.59|456.49|14
1634164460000|2021-10-13 22:34:20|460.6|456.5|460.6|456.5|460.6|456.5|460.59|456.49|3
1634164470000|2021-10-13 22:34:30|460.59|456.49|460.5|456.4|460.59|456.49|460.5|456.4|5
1634164480000|2021-10-13 22:34:40|460.48|456.38|460.5|456.4|460.5|456.4|460.48|456.38|2
1634164490000|2021-10-13 22:34:50|460.49|456.39|460.34|456.24|460.49|456.39|460.34|456.24|6
1634164500000|2021-10-13 22:35:00|460.29|456.19|460.16|456.06|460.33|456.23|460.08|455.98|18
1634164510000|2021-10-13 22:35:10|460.17|456.07|460.33|456.23|460.33|456.23|460.14|456.04|14
1634164520000|2021-10-13 22:35:20|460.34|456.24|460.51|456.41|460.51|456.41|460.32|456.22|18
1634164530000|2021-10-13 22:35:30|460.52|456.42|460.54|456.44|460.54|456.44|460.51|456.41|8
1634164540000|2021-10-13 22:35:40|460.49|456.39|460.35|456.25|460.49|456.39|460.32|456.22|8
1634164550000|2021-10-13 22:35:50|460.33|456.23|459.92|455.82|460.36|456.26|459.92|455.82|18
1634164560000|2021-10-13 22:36:00|459.9|455.8|460|455.9|460|455.9|459.9|455.8|14
1634164570000|2021-10-13 22:36:10|459.99|455.89|460|455.9|460.02|455.92|459.98|455.88|10
1634164580000|2021-10-13 22:36:20|459.99|455.89|460.25|456.15|460.25|456.15|459.99|455.89|17
1634164590000|2021-10-13 22:36:30|460.24|456.14|460.25|456.15|460.33|456.23|460.23|456.13|15
1634164600000|2021-10-13 22:36:40|460.26|456.16|460.46|456.36|460.47|456.37|460.26|456.16|14
1634164610000|2021-10-13 22:36:50|460.48|456.38|460.47|456.37|460.5|456.4|460.46|456.36|11
1634164620000|2021-10-13 22:37:00|460.46|456.36|460.71|456.61|460.71|456.61|460.46|456.36|13
1634164630000|2021-10-13 22:37:10|460.7|456.6|460.69|456.59|460.75|456.65|460.67|456.57|16
1634164640000|2021-10-13 22:37:20|460.67|456.57|460.72|456.62|460.75|456.65|460.67|456.57|8
1634164650000|2021-10-13 22:37:30|460.7|456.6|460.65|456.55|460.8|456.7|460.64|456.54|10
1634164660000|2021-10-13 22:37:40|460.6|456.5|460.6|456.5|460.6|456.5|460.6|456.5|1
1634164670000|2021-10-13 22:37:50|460.59|456.49|460.68|456.58|460.68|456.58|460.59|456.49|6
1634164680000|2021-10-13 22:38:00|460.7|456.6|460.54|456.44|460.71|456.61|460.54|456.44|17
1634164690000|2021-10-13 22:38:10|460.51|456.41|460.63|456.53|460.63|456.53|460.49|456.39|21
1634164700000|2021-10-13 22:38:20|460.66|456.56|460.96|456.86|461.05|456.95|460.66|456.56|28
1634164710000|2021-10-13 22:38:30|460.97|456.87|461.25|457.15|461.25|457.15|460.96|456.86|17
1634164720000|2021-10-13 22:38:40|461.26|457.16|461.38|457.28|461.45|457.35|461.26|457.16|23
1634164730000|2021-10-13 22:38:50|461.4|457.3|461.3|457.2|461.42|457.32|461.27|457.17|11
1634164740000|2021-10-13 22:39:00|461.33|457.23|461.69|457.59|461.69|457.59|461.3|457.2|21
1634164750000|2021-10-13 22:39:10|461.67|457.57|461.68|457.58|461.69|457.59|461.65|457.55|7
1634164760000|2021-10-13 22:39:20|461.66|457.56|461.63|457.53|461.67|457.57|461.55|457.45|16
1634164770000|2021-10-13 22:39:30|461.55|457.45|461.4|457.3|461.62|457.52|461.4|457.3|15
1634164780000|2021-10-13 22:39:40|461.45|457.35|461.5|457.4|461.5|457.4|461.4|457.3|11
1634164790000|2021-10-13 22:39:50|461.49|457.39|461.42|457.32|461.49|457.39|461.4|457.3|7
1634164800000|2021-10-13 22:40:00|461.43|457.33|461.52|457.42|461.52|457.42|461.41|457.31|10
1634164810000|2021-10-13 22:40:10|461.55|457.45|461.79|457.69|461.79|457.69|461.55|457.45|8
1634164820000|2021-10-13 22:40:20|461.82|457.72|461.7|457.6|461.87|457.77|461.7|457.6|10
1634164830000|2021-10-13 22:40:30|461.71|457.61|461.7|457.6|461.71|457.61|461.7|457.6|6
1634164840000|2021-10-13 22:40:40|461.75|457.65|461.8|457.7|461.85|457.75|461.75|457.65|11
1634164850000|2021-10-13 22:40:50|461.71|457.61|461.74|457.64|461.74|457.64|461.7|457.6|7
1634164860000|2021-10-13 22:41:00|461.8|457.7|461.75|457.65|461.8|457.7|461.74|457.64|10
1634164870000|2021-10-13 22:41:10|461.78|457.68|461.89|457.79|461.9|457.8|461.75|457.65|11
1634164880000|2021-10-13 22:41:20|461.9|457.8|461.8|457.7|461.92|457.82|461.71|457.61|16
1634164890000|2021-10-13 22:41:30|461.76|457.66|461.85|457.75|461.85|457.75|461.76|457.66|11
1634164900000|2021-10-13 22:41:40|461.8|457.7|461.6|457.5|461.82|457.72|461.6|457.5|10
1634164910000|2021-10-13 22:41:50|461.63|457.53|461.51|457.41|461.65|457.55|461.5|457.4|9
1634164920000|2021-10-13 22:42:00|461.52|457.42|461.65|457.55|461.67|457.57|461.51|457.41|15
1634164930000|2021-10-13 22:42:10|461.66|457.56|461.7|457.6|461.7|457.6|461.66|457.56|7
1634164940000|2021-10-13 22:42:20|461.69|457.59|461.7|457.6|461.7|457.6|461.65|457.55|3
1634164950000|2021-10-13 22:42:30|461.68|457.58|461.7|457.6|461.75|457.65|461.68|457.58|6
1634164960000|2021-10-13 22:42:40|461.65|457.55|461.63|457.53|461.66|457.56|461.59|457.49|8
1634164970000|2021-10-13 22:42:50|461.65|457.55|461.72|457.62|461.72|457.62|461.64|457.54|10
1634164980000|2021-10-13 22:43:00|461.71|457.61|461.71|457.61|461.72|457.62|461.71|457.61|3
1634164990000|2021-10-13 22:43:10|461.7|457.6|461.66|457.56|461.7|457.6|461.64|457.54|8
1634165000000|2021-10-13 22:43:20|461.62|457.52|461.59|457.49|461.62|457.52|461.54|457.44|14
1634165010000|2021-10-13 22:43:30|461.61|457.51|461.54|457.44|461.62|457.52|461.53|457.43|14
1634165020000|2021-10-13 22:43:40|461.53|457.43|461.52|457.42|461.55|457.45|461.52|457.42|12
1634165030000|2021-10-13 22:43:50|461.5|457.4|461.2|457.1|461.5|457.4|461.2|457.1|7
1634165040000|2021-10-13 22:44:00|461.21|457.11|461.17|457.07|461.21|457.11|461.15|457.05|7
1634165050000|2021-10-13 22:44:10|461.19|457.09|461.29|457.19|461.3|457.2|461.19|457.09|10
1634165060000|2021-10-13 22:44:20|461.26|457.16|461.33|457.23|461.33|457.23|461.16|457.06|27
1634165070000|2021-10-13 22:44:30|461.31|457.21|461.22|457.12|461.31|457.21|461.22|457.12|13
1634165080000|2021-10-13 22:44:40|461.25|457.15|461.21|457.11|461.27|457.17|461.2|457.1|9
1634165090000|2021-10-13 22:44:50|461.2|457.1|461.07|456.97|461.2|457.1|461.02|456.92|9
1634165100000|2021-10-13 22:45:00|461.08|456.98|461.46|457.36|461.46|457.36|461.08|456.98|20
1634165110000|2021-10-13 22:45:10|461.47|457.37|461.69|457.59|461.69|457.59|461.47|457.37|21
1634165120000|2021-10-13 22:45:20|461.7|457.6|461.96|457.86|462.05|457.95|461.7|457.6|23
1634165130000|2021-10-13 22:45:30|461.95|457.85|461.92|457.82|462.08|457.98|461.92|457.82|15
1634165140000|2021-10-13 22:45:40|461.9|457.8|462.05|457.95|462.08|457.98|461.82|457.72|11
1634165150000|2021-10-13 22:45:50|462.08|457.98|462.05|457.95|462.1|458|461.85|457.75|18
1634165160000|2021-10-13 22:46:00|462.1|458|462.15|458.05|462.21|458.11|461.99|457.89|9
1634165170000|2021-10-13 22:46:10|462.12|458.02|462.11|458.01|462.13|458.03|462.06|457.96|8
1634165180000|2021-10-13 22:46:20|462.1|458|461.7|457.6|462.1|458|461.7|457.6|14
1634165190000|2021-10-13 22:46:30|461.58|457.48|461.4|457.3|461.58|457.48|461.3|457.2|21
1634165200000|2021-10-13 22:46:40|461.33|457.23|461.52|457.42|461.63|457.53|461.33|457.23|22
1634165210000|2021-10-13 22:46:50|461.54|457.44|461.59|457.49|461.59|457.49|461.49|457.39|18
1634165220000|2021-10-13 22:47:00|461.6|457.5|461.61|457.51|461.67|457.57|461.59|457.49|14
1634165230000|2021-10-13 22:47:10|461.6|457.5|461.65|457.55|461.67|457.57|461.54|457.44|12
1634165240000|2021-10-13 22:47:20|461.67|457.57|461.6|457.5|461.68|457.58|461.5|457.4|20
1634165250000|2021-10-13 22:47:30|461.61|457.51|461.5|457.4|461.68|457.58|461.5|457.4|16
1634165260000|2021-10-13 22:47:40|461.52|457.42|461.56|457.46|461.57|457.47|461.5|457.4|5
1634165270000|2021-10-13 22:47:50|461.55|457.45|461.5|457.4|461.55|457.45|461.5|457.4|8
1634165280000|2021-10-13 22:48:00|461.47|457.37|461.27|457.17|461.5|457.4|461.27|457.17|17
1634165290000|2021-10-13 22:48:10|461.22|457.12|461.21|457.11|461.29|457.19|461.2|457.1|12
1634165300000|2021-10-13 22:48:20|461.19|457.09|460.8|456.7|461.2|457.1|460.8|456.7|17
1634165310000|2021-10-13 22:48:30|460.84|456.74|460.98|456.88|461|456.9|460.79|456.69|16
1634165320000|2021-10-13 22:48:40|460.99|456.89|461.04|456.94|461.1|457|460.98|456.88|16
1634165330000|2021-10-13 22:48:50|461.03|456.93|461|456.9|461.05|456.95|461|456.9|5
1634165340000|2021-10-13 22:49:00|460.99|456.89|461.09|456.99|461.09|456.99|460.96|456.86|23
1634165350000|2021-10-13 22:49:10|461.1|457|461.1|457|461.11|457.01|461.08|456.98|11
1634165360000|2021-10-13 22:49:20|461.11|457.01|461.1|457|461.14|457.04|461.06|456.96|11
1634165370000|2021-10-13 22:49:30|461.09|456.99|461.11|457.01|461.11|457.01|461.09|456.99|5
1634165380000|2021-10-13 22:49:40|461.1|457|461.11|457.01|461.11|457.01|461.1|457|4
1634165390000|2021-10-13 22:49:50|461.12|457.02|460.92|456.82|461.14|457.04|460.92|456.82|10
1634165400000|2021-10-13 22:50:00|460.9|456.8|460.81|456.71|460.9|456.8|460.79|456.69|12
1634165410000|2021-10-13 22:50:10|460.85|456.75|461|456.9|461|456.9|460.82|456.72|14
1634165420000|2021-10-13 22:50:20|461.01|456.91|461.11|457.01|461.25|457.15|461.01|456.91|16
1634165430000|2021-10-13 22:50:30|461.09|456.99|461.05|456.95|461.11|457.01|461.05|456.95|14
1634165440000|2021-10-13 22:50:40|461.03|456.93|460.83|456.73|461.03|456.93|460.83|456.73|14
1634165450000|2021-10-13 22:50:50|460.8|456.7|460.8|456.7|460.81|456.71|460.77|456.67|9
1634165460000|2021-10-13 22:51:00|460.77|456.67|460.9|456.8|460.91|456.81|460.77|456.67|6
1634165470000|2021-10-13 22:51:10|460.89|456.79|460.9|456.8|460.9|456.8|460.82|456.72|14
1634165480000|2021-10-13 22:51:20|460.89|456.79|460.91|456.81|460.91|456.81|460.89|456.79|3
1634165490000|2021-10-13 22:51:30|460.9|456.8|460.77|456.67|460.9|456.8|460.77|456.67|9
1634165500000|2021-10-13 22:51:40|460.79|456.69|460.85|456.75|460.85|456.75|460.77|456.67|8
1634165510000|2021-10-13 22:51:50|460.87|456.77|460.69|456.59|460.87|456.77|460.69|456.59|12
1634165520000|2021-10-13 22:52:00|460.67|456.57|460.89|456.79|460.89|456.79|460.67|456.57|21
1634165530000|2021-10-13 22:52:10|460.9|456.8|461.39|457.29|461.39|457.29|460.9|456.8|13
1634165540000|2021-10-13 22:52:20|461.45|457.35|461.44|457.34|461.51|457.41|461.39|457.29|15
1634165550000|2021-10-13 22:52:30|461.45|457.35|461.41|457.31|461.5|457.4|461.39|457.29|17
1634165560000|2021-10-13 22:52:40|461.43|457.33|461.37|457.27|461.44|457.34|461.33|457.23|10
1634165570000|2021-10-13 22:52:50|461.4|457.3|461.51|457.41|461.58|457.48|461.4|457.3|14
1634165580000|2021-10-13 22:53:00|461.54|457.44|461.6|457.5|461.6|457.5|461.54|457.44|5
1634165590000|2021-10-13 22:53:10|461.59|457.49|461.3|457.2|461.6|457.5|461.3|457.2|8
1634165600000|2021-10-13 22:53:20|461.33|457.23|461.3|457.2|461.33|457.23|461.3|457.2|7
1634165610000|2021-10-13 22:53:30|461.29|457.19|461.22|457.12|461.29|457.19|461.2|457.1|7
1634165620000|2021-10-13 22:53:40|461.24|457.14|461.29|457.19|461.3|457.2|461.23|457.13|11
1634165630000|2021-10-13 22:53:50|461.3|457.2|461.3|457.2|461.31|457.21|461.29|457.19|5
1634165640000|2021-10-13 22:54:00|461.31|457.21|461.33|457.23|461.4|457.3|461.3|457.2|9
1634165650000|2021-10-13 22:54:10|461.36|457.26|461.51|457.41|461.52|457.42|461.17|457.07|22
1634165660000|2021-10-13 22:54:20|461.5|457.4|461.5|457.4|461.54|457.44|461.49|457.39|6
1634165670000|2021-10-13 22:54:30|461.51|457.41|461.3|457.2|461.51|457.41|461.3|457.2|8
1634165680000|2021-10-13 22:54:40|461.37|457.27|461.52|457.42|461.52|457.42|461.34|457.24|9
1634165690000|2021-10-13 22:54:50|461.5|457.4|461.22|457.12|461.5|457.4|461.22|457.12|16
1634165700000|2021-10-13 22:55:00|461.21|457.11|461.59|457.49|461.59|457.49|461.21|457.11|22
1634165710000|2021-10-13 22:55:10|461.58|457.48|461.55|457.45|461.59|457.49|461.55|457.45|6
1634165720000|2021-10-13 22:55:20|461.56|457.46|461.84|457.74|461.84|457.74|461.47|457.37|14
1634165730000|2021-10-13 22:55:30|461.91|457.81|462.25|458.15|462.35|458.25|461.91|457.81|26
1634165740000|2021-10-13 22:55:40|462.2|458.1|462.82|458.72|462.85|458.75|462.1|458|23
1634165750000|2021-10-13 22:55:50|462.8|458.7|462.5|458.4|462.8|458.7|462.48|458.38|17
1634165760000|2021-10-13 22:56:00|462.47|458.37|462.56|458.46|462.58|458.48|462.4|458.3|25
1634165770000|2021-10-13 22:56:10|462.55|458.45|462.52|458.42|462.55|458.45|462.39|458.29|21
1634165780000|2021-10-13 22:56:20|462.56|458.46|462.32|458.22|462.75|458.65|462.32|458.22|25
1634165790000|2021-10-13 22:56:30|462.29|458.19|462.79|458.69|462.86|458.76|462.23|458.13|31
1634165800000|2021-10-13 22:56:40|462.74|458.64|462.83|458.73|463.01|458.91|462.71|458.61|22
1634165810000|2021-10-13 22:56:50|462.8|458.7|462.95|458.85|462.95|458.85|462.46|458.36|28
1634165820000|2021-10-13 22:57:00|462.9|458.8|462.8|458.7|463.04|458.94|462.8|458.7|14
1634165830000|2021-10-13 22:57:10|462.78|458.68|463.01|458.91|463.08|458.98|462.78|458.68|25
1634165840000|2021-10-13 22:57:20|463.04|458.94|462.85|458.75|463.15|459.05|462.77|458.67|23
1634165850000|2021-10-13 22:57:30|462.86|458.76|462.83|458.73|462.94|458.84|462.76|458.66|24
1634165860000|2021-10-13 22:57:40|462.82|458.72|462.72|458.62|462.82|458.72|462.61|458.51|17
1634165870000|2021-10-13 22:57:50|462.77|458.67|462.92|458.82|462.92|458.82|462.72|458.62|24
1634165880000|2021-10-13 22:58:00|462.97|458.87|462.87|458.77|463.06|458.96|462.87|458.77|21
1634165890000|2021-10-13 22:58:10|462.86|458.76|462.75|458.65|462.93|458.83|462.72|458.62|23
1634165900000|2021-10-13 22:58:20|462.76|458.66|462.56|458.46|462.76|458.66|462.56|458.46|18
1634165910000|2021-10-13 22:58:30|462.54|458.44|462.05|457.95|462.55|458.45|462.05|457.95|20
1634165920000|2021-10-13 22:58:40|462.01|457.91|462.3|458.2|462.3|458.2|461.85|457.75|25
1634165930000|2021-10-13 22:58:50|462.31|458.21|462.92|458.82|462.93|458.83|462.31|458.21|29
1634165940000|2021-10-13 22:59:00|462.9|458.8|463.21|459.11|463.21|459.11|462.9|458.8|12
1634165950000|2021-10-13 22:59:10|463.17|459.07|462.85|458.75|463.21|459.11|462.82|458.72|22
1634165960000|2021-10-13 22:59:20|462.86|458.76|462.63|458.53|462.86|458.76|462.62|458.52|21
1634165970000|2021-10-13 22:59:30|462.62|458.52|462.65|458.55|462.67|458.57|462.55|458.45|18
1634165980000|2021-10-13 22:59:40|462.6|458.5|462.45|458.35|462.61|458.51|462.39|458.29|14
1634165990000|2021-10-13 22:59:50|462.46|458.36|462.27|458.17|462.46|458.36|462.2|458.1|12
1634166000000|2021-10-13 23:00:00|462.29|458.19|462.75|458.65|462.77|458.67|462.26|458.16|21
1634166010000|2021-10-13 23:00:10|462.77|458.67|462.87|458.77|462.9|458.8|462.77|458.67|17
1634166020000|2021-10-13 23:00:20|462.86|458.76|462.88|458.78|462.96|458.86|462.83|458.73|16
1634166030000|2021-10-13 23:00:30|462.89|458.79|462.94|458.84|463.03|458.93|462.89|458.79|19
1634166040000|2021-10-13 23:00:40|462.92|458.82|462.42|458.32|462.92|458.82|462.42|458.32|19
1634166050000|2021-10-13 23:00:50|462.41|458.31|462.03|457.93|462.48|458.38|462.03|457.93|24
1634166060000|2021-10-13 23:01:00|462.04|457.94|461.87|457.77|462.08|457.98|461.87|457.77|19
1634166070000|2021-10-13 23:01:10|461.86|457.76|462.07|457.97|462.11|458.01|461.86|457.76|25
1634166080000|2021-10-13 23:01:20|462.06|457.96|461.72|457.62|462.1|458|461.72|457.62|23
1634166090000|2021-10-13 23:01:30|461.74|457.64|461.43|457.33|461.74|457.64|461.35|457.25|22
1634166100000|2021-10-13 23:01:40|461.42|457.32|460.95|456.85|461.42|457.32|460.94|456.84|26
1634166110000|2021-10-13 23:01:50|460.94|456.84|461.1|457|461.19|457.09|460.91|456.81|26
1634166120000|2021-10-13 23:02:00|461.12|457.02|460.62|456.52|461.12|457.02|460.55|456.45|25
1634166130000|2021-10-13 23:02:10|460.63|456.53|460.91|456.81|460.92|456.82|460.62|456.52|18
1634166140000|2021-10-13 23:02:20|460.89|456.79|461.11|457.01|461.32|457.22|460.89|456.79|26
1634166150000|2021-10-13 23:02:30|461.12|457.02|461.64|457.54|461.66|457.56|461.08|456.98|18
1634166160000|2021-10-13 23:02:40|461.62|457.52|461.45|457.35|461.62|457.52|461.27|457.17|20
1634166170000|2021-10-13 23:02:50|461.41|457.31|461.16|457.06|461.41|457.31|461.16|457.06|12
1634166180000|2021-10-13 23:03:00|461.18|457.08|460.8|456.7|461.18|457.08|460.8|456.7|19
1634166190000|2021-10-13 23:03:10|460.77|456.67|460.51|456.41|460.77|456.67|460.4|456.3|21
1634166200000|2021-10-13 23:03:20|460.56|456.46|460.75|456.65|460.75|456.65|460.5|456.4|17
1634166210000|2021-10-13 23:03:30|460.81|456.71|460.73|456.63|460.83|456.73|460.7|456.6|11
1634166220000|2021-10-13 23:03:40|460.72|456.62|460.48|456.38|460.75|456.65|460.48|456.38|18
1634166230000|2021-10-13 23:03:50|460.46|456.36|460.45|456.35|460.5|456.4|460.43|456.33|20
1634166240000|2021-10-13 23:04:00|460.43|456.33|460.46|456.36|460.63|456.53|460.43|456.33|22
1634166250000|2021-10-13 23:04:10|460.49|456.39|460.43|456.33|460.56|456.46|460.43|456.33|13
1634166260000|2021-10-13 23:04:20|460.41|456.31|460.38|456.28|460.43|456.33|460.29|456.19|20
1634166270000|2021-10-13 23:04:30|460.43|456.33|460.35|456.25|460.46|456.36|460.35|456.25|14
1634166280000|2021-10-13 23:04:40|460.39|456.29|460.33|456.23|460.42|456.32|460.33|456.23|12
1634166290000|2021-10-13 23:04:50|460.34|456.24|460.31|456.21|460.34|456.24|460.29|456.19|15
1634166300000|2021-10-13 23:05:00|460.29|456.19|460.02|455.92|460.31|456.21|459.99|455.89|20
1634166310000|2021-10-13 23:05:10|460.01|455.91|459.84|455.74|460.07|455.97|459.84|455.74|16
1634166320000|2021-10-13 23:05:20|459.79|455.69|459.85|455.75|459.85|455.75|459.69|455.59|21
1634166330000|2021-10-13 23:05:30|459.9|455.8|459.91|455.81|459.96|455.86|459.9|455.8|7
1634166340000|2021-10-13 23:05:40|459.96|455.86|460.2|456.1|460.2|456.1|459.91|455.81|18
1634166350000|2021-10-13 23:05:50|460.22|456.12|460.52|456.42|460.52|456.42|460.2|456.1|13
1634166360000|2021-10-13 23:06:00|460.55|456.45|460.82|456.72|460.91|456.81|460.55|456.45|14
1634166370000|2021-10-13 23:06:10|460.8|456.7|461.19|457.09|461.19|457.09|460.8|456.7|15
1634166380000|2021-10-13 23:06:20|461.14|457.04|461.12|457.02|461.2|457.1|461.11|457.01|8
1634166390000|2021-10-13 23:06:30|461.01|456.91|460.47|456.37|461.14|457.04|460.47|456.37|19
1634166400000|2021-10-13 23:06:40|460.49|456.39|460.41|456.31|460.49|456.39|460.36|456.26|22
1634166410000|2021-10-13 23:06:50|460.39|456.29|460.43|456.33|460.43|456.33|460.39|456.29|10
1634166420000|2021-10-13 23:07:00|460.42|456.32|460.5|456.4|460.66|456.56|460.41|456.31|13
1634166430000|2021-10-13 23:07:10|460.55|456.45|460.31|456.21|460.58|456.48|460.26|456.16|22
1634166440000|2021-10-13 23:07:20|460.32|456.22|460.09|455.99|460.33|456.23|460.09|455.99|14
1634166450000|2021-10-13 23:07:30|460.08|455.98|460.16|456.06|460.21|456.11|460.08|455.98|18
1634166460000|2021-10-13 23:07:40|460.15|456.05|460.1|456|460.2|456.1|460.1|456|12
1634166470000|2021-10-13 23:07:50|460.13|456.03|460.19|456.09|460.23|456.13|460.11|456.01|19
1634166480000|2021-10-13 23:08:00|460.18|456.08|460.43|456.33|460.53|456.43|460.15|456.05|21
1634166490000|2021-10-13 23:08:10|460.48|456.38|460.56|456.46|460.57|456.47|460.48|456.38|14
1634166500000|2021-10-13 23:08:20|460.6|456.5|460.21|456.11|460.61|456.51|460.16|456.06|20
1634166510000|2021-10-13 23:08:30|460.15|456.05|460.38|456.28|460.38|456.28|460.11|456.01|17
1634166520000|2021-10-13 23:08:40|460.39|456.29|460.27|456.17|460.4|456.3|460.25|456.15|19
1634166530000|2021-10-13 23:08:50|460.3|456.2|460.53|456.43|460.6|456.5|460.3|456.2|17
1634166540000|2021-10-13 23:09:00|460.51|456.41|460.57|456.47|460.58|456.48|460.46|456.36|13
1634166550000|2021-10-13 23:09:10|460.55|456.45|460.52|456.42|460.57|456.47|460.5|456.4|9
1634166560000|2021-10-13 23:09:20|460.51|456.41|460.25|456.15|460.51|456.41|460.25|456.15|13
1634166570000|2021-10-13 23:09:30|460.22|456.12|460.19|456.09|460.25|456.15|460.16|456.06|10
1634166580000|2021-10-13 23:09:40|460.25|456.15|460.13|456.03|460.25|456.15|460.06|455.96|16
1634166590000|2021-10-13 23:09:50|460.14|456.04|460.19|456.09|460.21|456.11|460.1|456|20
1634166600000|2021-10-13 23:10:00|460.16|456.06|460.13|456.03|460.21|456.11|460.13|456.03|16
1634166610000|2021-10-13 23:10:10|460.15|456.05|459.85|455.75|460.17|456.07|459.78|455.68|17
1634166620000|2021-10-13 23:10:20|459.88|455.78|459.81|455.71|459.91|455.81|459.79|455.69|19
1634166630000|2021-10-13 23:10:30|459.8|455.7|459.78|455.68|459.81|455.71|459.72|455.62|11
1634166640000|2021-10-13 23:10:40|459.8|455.7|459.72|455.62|459.81|455.71|459.69|455.59|18
1634166650000|2021-10-13 23:10:50|459.73|455.63|459.9|455.8|459.9|455.8|459.72|455.62|12
1634166660000|2021-10-13 23:11:00|459.91|455.81|459.91|455.81|459.91|455.81|459.86|455.76|6
1634166670000|2021-10-13 23:11:10|459.9|455.8|459.65|455.55|459.9|455.8|459.58|455.48|18
1634166680000|2021-10-13 23:11:20|459.6|455.5|459.27|455.17|459.62|455.52|459.27|455.17|19
1634166690000|2021-10-13 23:11:30|459.23|455.13|459.45|455.35|459.45|455.35|459.11|455.01|19
1634166700000|2021-10-13 23:11:40|459.43|455.33|459.4|455.3|459.46|455.36|459.4|455.3|11
1634166710000|2021-10-13 23:11:50|459.41|455.31|459.34|455.24|459.42|455.32|459.26|455.16|17
1634166720000|2021-10-13 23:12:00|459.3|455.2|459.42|455.32|459.51|455.41|459.25|455.15|21
1634166730000|2021-10-13 23:12:10|459.4|455.3|459.45|455.35|459.45|455.35|459.28|455.18|13
1634166740000|2021-10-13 23:12:20|459.48|455.38|459.5|455.4|459.52|455.42|459.48|455.38|8
1634166750000|2021-10-13 23:12:30|459.49|455.39|459.48|455.38|459.54|455.44|459.35|455.25|20
1634166760000|2021-10-13 23:12:40|459.44|455.34|459.45|455.35|459.48|455.38|459.35|455.25|18
1634166770000|2021-10-13 23:12:50|459.48|455.38|459.89|455.79|459.89|455.79|459.41|455.31|18
1634166780000|2021-10-13 23:13:00|459.92|455.82|460|455.9|460|455.9|459.91|455.81|8
1634166790000|2021-10-13 23:13:10|460.01|455.91|459.96|455.86|460.03|455.93|459.95|455.85|11
1634166800000|2021-10-13 23:13:20|460|455.9|459.81|455.71|460|455.9|459.74|455.64|21
1634166810000|2021-10-13 23:13:30|459.84|455.74|459.59|455.49|459.84|455.74|459.59|455.49|8
1634166820000|2021-10-13 23:13:40|459.64|455.54|459.56|455.46|459.64|455.54|459.52|455.42|9
1634166830000|2021-10-13 23:13:50|459.5|455.4|459.7|455.6|459.7|455.6|459.5|455.4|9
1634166840000|2021-10-13 23:14:00|459.71|455.61|459.66|455.56|459.71|455.61|459.66|455.56|6
1634166850000|2021-10-13 23:14:10|459.67|455.57|459.7|455.6|459.73|455.63|459.65|455.55|13
1634166860000|2021-10-13 23:14:20|459.74|455.64|459.81|455.71|459.83|455.73|459.74|455.64|11
1634166870000|2021-10-13 23:14:30|459.82|455.72|459.82|455.72|459.84|455.74|459.82|455.72|4
1634166880000|2021-10-13 23:14:40|459.81|455.71|459.47|455.37|459.81|455.71|459.46|455.36|21
1634166890000|2021-10-13 23:14:50|459.46|455.36|459.65|455.55|459.65|455.55|459.46|455.36|12
1634166900000|2021-10-13 23:15:00|459.76|455.66|459.79|455.69|459.89|455.79|459.76|455.66|23
1634166910000|2021-10-13 23:15:10|459.78|455.68|459.71|455.61|459.81|455.71|459.71|455.61|14
1634166920000|2021-10-13 23:15:20|459.77|455.67|459.64|455.54|459.8|455.7|459.64|455.54|8
1634166930000|2021-10-13 23:15:30|459.65|455.55|459.65|455.55|459.65|455.55|459.58|455.48|5
1634166940000|2021-10-13 23:15:40|459.67|455.57|459.65|455.55|459.67|455.57|459.65|455.55|3
1634166950000|2021-10-13 23:15:50|459.67|455.57|459.63|455.53|459.69|455.59|459.63|455.53|6
1634166960000|2021-10-13 23:16:00|459.64|455.54|459.49|455.39|459.67|455.57|459.49|455.39|14
1634166970000|2021-10-13 23:16:10|459.42|455.32|459.34|455.24|459.42|455.32|459.3|455.2|12
1634166980000|2021-10-13 23:16:20|459.33|455.23|459.43|455.33|459.5|455.4|459.33|455.23|19
1634166990000|2021-10-13 23:16:30|459.45|455.35|459.42|455.32|459.5|455.4|459.42|455.32|10
1634167000000|2021-10-13 23:16:40|459.46|455.36|459.57|455.47|459.57|455.47|459.43|455.33|14
1634167010000|2021-10-13 23:16:50|459.55|455.45|459.56|455.46|459.62|455.52|459.55|455.45|7
1634167020000|2021-10-13 23:17:00|459.58|455.48|459.72|455.62|459.76|455.66|459.58|455.48|12
1634167030000|2021-10-13 23:17:10|459.71|455.61|459.67|455.57|459.72|455.62|459.67|455.57|11
1634167040000|2021-10-13 23:17:20|459.66|455.56|459.63|455.53|459.67|455.57|459.6|455.5|8
1634167050000|2021-10-13 23:17:30|459.61|455.51|459.55|455.45|459.64|455.54|459.53|455.43|11
1634167060000|2021-10-13 23:17:40|459.53|455.43|459.52|455.42|459.54|455.44|459.5|455.4|7
1634167070000|2021-10-13 23:17:50|459.54|455.44|459.4|455.3|459.54|455.44|459.37|455.27|14
1634167080000|2021-10-13 23:18:00|459.39|455.29|459.55|455.45|459.56|455.46|459.39|455.29|14
1634167090000|2021-10-13 23:18:10|459.51|455.41|459.55|455.45|459.56|455.46|459.51|455.41|4
1634167100000|2021-10-13 23:18:20|459.52|455.42|459.55|455.45|459.55|455.45|459.51|455.41|3
1634167110000|2021-10-13 23:18:30|459.51|455.41|459.55|455.45|459.55|455.45|459.42|455.32|14
1634167120000|2021-10-13 23:18:40|459.56|455.46|459.61|455.51|459.67|455.57|459.56|455.46|12
1634167130000|2021-10-13 23:18:50|459.62|455.52|459.7|455.6|459.7|455.6|459.61|455.51|8
1634167140000|2021-10-13 23:19:00|459.69|455.59|459.7|455.6|459.7|455.6|459.68|455.58|4
1634167150000|2021-10-13 23:19:10|459.69|455.59|459.69|455.59|459.69|455.59|459.65|455.55|6
1634167160000|2021-10-13 23:19:20|459.65|455.55|459.68|455.58|459.69|455.59|459.65|455.55|7
1634167170000|2021-10-13 23:19:30|459.65|455.55|459.66|455.56|459.7|455.6|459.65|455.55|5
1634167180000|2021-10-13 23:19:40|459.68|455.58|459.51|455.41|459.7|455.6|459.51|455.41|12
1634167190000|2021-10-13 23:19:50|459.5|455.4|459.52|455.42|459.53|455.43|459.5|455.4|11
1634167200000|2021-10-13 23:20:00|459.53|455.43|459.65|455.55|459.66|455.56|459.51|455.41|10
1634167210000|2021-10-13 23:20:10|459.69|455.59|459.65|455.55|459.7|455.6|459.65|455.55|4
1634167220000|2021-10-13 23:20:20|459.67|455.57|459.55|455.45|459.68|455.58|459.53|455.43|21
1634167230000|2021-10-13 23:20:30|459.53|455.43|459.52|455.42|459.55|455.45|459.5|455.4|10
1634167240000|2021-10-13 23:20:40|459.51|455.41|459.52|455.42|459.52|455.42|459.5|455.4|4
1634167250000|2021-10-13 23:20:50|459.5|455.4|459.58|455.48|459.58|455.48|459.5|455.4|5
1634167260000|2021-10-13 23:21:00|459.61|455.51|459.53|455.43|459.61|455.51|459.5|455.4|12
1634167270000|2021-10-13 23:21:10|459.5|455.4|459.4|455.3|459.5|455.4|459.4|455.3|11
1634167280000|2021-10-13 23:21:20|459.42|455.32|459.35|455.25|459.42|455.32|459.35|455.25|12
1634167290000|2021-10-13 23:21:30|459.34|455.24|459.04|454.94|459.34|455.24|458.97|454.87|23
1634167300000|2021-10-13 23:21:40|459.05|454.95|458.51|454.41|459.05|454.95|458.45|454.35|21
1634167310000|2021-10-13 23:21:50|458.5|454.4|458.54|454.44|458.54|454.44|458.4|454.3|19
1634167320000|2021-10-13 23:22:00|458.6|454.5|458.8|454.7|458.8|454.7|458.59|454.49|16
1634167330000|2021-10-13 23:22:10|458.76|454.66|459|454.9|459|454.9|458.76|454.66|6
1634167340000|2021-10-13 23:22:20|459.05|454.95|459.1|455|459.17|455.07|459.05|454.95|9
1634167350000|2021-10-13 23:22:30|459.11|455.01|459.19|455.09|459.2|455.1|459.11|455.01|9
1634167360000|2021-10-13 23:22:40|459.14|455.04|459.08|454.98|459.19|455.09|459.08|454.98|11
1634167370000|2021-10-13 23:22:50|459.09|454.99|459.1|455|459.11|455.01|459.08|454.98|8
1634167380000|2021-10-13 23:23:00|459.08|454.98|459.09|454.99|459.1|455|459.07|454.97|8
1634167390000|2021-10-13 23:23:10|459.04|454.94|458.99|454.89|459.04|454.94|458.95|454.85|12
1634167400000|2021-10-13 23:23:20|458.9|454.8|458.89|454.79|458.92|454.82|458.85|454.75|11
1634167410000|2021-10-13 23:23:30|458.9|454.8|459.01|454.91|459.01|454.91|458.89|454.79|9
1634167420000|2021-10-13 23:23:40|459|454.9|458.91|454.81|459.01|454.91|458.9|454.8|12
1634167430000|2021-10-13 23:23:50|458.89|454.79|459.24|455.14|459.35|455.25|458.89|454.79|16
1634167440000|2021-10-13 23:24:00|459.21|455.11|459.77|455.67|459.77|455.67|459.2|455.1|25
1634167450000|2021-10-13 23:24:10|459.78|455.68|459.93|455.83|459.93|455.83|459.78|455.68|9
1634167460000|2021-10-13 23:24:20|459.94|455.84|460.01|455.91|460.01|455.91|459.89|455.79|12
1634167470000|2021-10-13 23:24:30|460|455.9|459.99|455.89|460|455.9|459.71|455.61|18
1634167480000|2021-10-13 23:24:40|460|455.9|460.1|456|460.17|456.07|459.98|455.88|14
1634167490000|2021-10-13 23:24:50|460.11|456.01|460.11|456.01|460.2|456.1|460.11|456.01|11
1634167500000|2021-10-13 23:25:00|460.1|456|460.2|456.1|460.2|456.1|460.07|455.97|8
1634167510000|2021-10-13 23:25:10|460.23|456.13|460.4|456.3|460.44|456.34|460.1|456|26
1634167520000|2021-10-13 23:25:20|460.48|456.38|460.5|456.4|460.63|456.53|460.45|456.35|13
1634167530000|2021-10-13 23:25:30|460.47|456.37|460.48|456.38|460.55|456.45|460.45|456.35|9
1634167540000|2021-10-13 23:25:40|460.45|456.35|460.38|456.28|460.5|456.4|460.38|456.28|6
1634167550000|2021-10-13 23:25:50|460.4|456.3|460.05|455.95|460.4|456.3|459.94|455.84|21
1634167560000|2021-10-13 23:26:00|460.07|455.97|460.16|456.06|460.17|456.07|460.07|455.97|9
1634167570000|2021-10-13 23:26:10|460.07|455.97|460.29|456.19|460.29|456.19|460.07|455.97|14
1634167580000|2021-10-13 23:26:20|460.31|456.21|460.33|456.23|460.38|456.28|460.27|456.17|15
1634167590000|2021-10-13 23:26:30|460.3|456.2|460.45|456.35|460.51|456.41|460.3|456.2|12
1634167600000|2021-10-13 23:26:40|460.48|456.38|460.42|456.32|460.48|456.38|460.38|456.28|7
1634167610000|2021-10-13 23:26:50|460.38|456.28|460.36|456.26|460.42|456.32|460.35|456.25|11
1634167620000|2021-10-13 23:27:00|460.37|456.27|460.29|456.19|460.42|456.32|460.29|456.19|14
1634167630000|2021-10-13 23:27:10|460.28|456.18|460.21|456.11|460.32|456.22|460.21|456.11|21
1634167640000|2021-10-13 23:27:20|460.2|456.1|460.2|456.1|460.2|456.1|460.19|456.09|3
1634167650000|2021-10-13 23:27:30|460.19|456.09|460.14|456.04|460.19|456.09|460.14|456.04|3
1634167660000|2021-10-13 23:27:40|460.17|456.07|460.19|456.09|460.33|456.23|460.17|456.07|21
1634167670000|2021-10-13 23:27:50|460.11|456.01|460.02|455.92|460.11|456.01|460|455.9|14
1634167680000|2021-10-13 23:28:00|460.01|455.91|460|455.9|460.08|455.98|459.99|455.89|15
1634167690000|2021-10-13 23:28:10|459.97|455.87|460.02|455.92|460.06|455.96|459.97|455.87|7
1634167700000|2021-10-13 23:28:20|459.97|455.87|459.96|455.86|459.98|455.88|459.87|455.77|13
1634167710000|2021-10-13 23:28:30|459.95|455.85|459.82|455.72|459.98|455.88|459.82|455.72|18
1634167720000|2021-10-13 23:28:40|459.83|455.73|459.91|455.81|459.92|455.82|459.83|455.73|8
1634167730000|2021-10-13 23:28:50|459.9|455.8|459.99|455.89|459.99|455.89|459.9|455.8|9
1634167740000|2021-10-13 23:29:00|459.97|455.87|460.01|455.91|460.02|455.92|459.97|455.87|5
1634167750000|2021-10-13 23:29:10|460|455.9|459.91|455.81|460|455.9|459.91|455.81|10
1634167760000|2021-10-13 23:29:20|459.92|455.82|460.19|456.09|460.19|456.09|459.92|455.82|20
1634167770000|2021-10-13 23:29:30|460.2|456.1|460.29|456.19|460.29|456.19|460.2|456.1|8
1634167780000|2021-10-13 23:29:40|460.31|456.21|460.34|456.24|460.34|456.24|460.26|456.16|10
1634167790000|2021-10-13 23:29:50|460.31|456.21|460.2|456.1|460.41|456.31|460.2|456.1|15
1634167800000|2021-10-13 23:30:00|460.15|456.05|460.37|456.27|460.43|456.33|460.1|456|22
1634167810000|2021-10-13 23:30:10|460.41|456.31|460.4|456.3|460.47|456.37|460.34|456.24|14
1634167820000|2021-10-13 23:30:20|460.41|456.31|460.45|456.35|460.47|456.37|460.4|456.3|7
1634167830000|2021-10-13 23:30:30|460.5|456.4|460.71|456.61|460.71|456.61|460.5|456.4|7
1634167840000|2021-10-13 23:30:40|460.76|456.66|460.7|456.6|460.77|456.67|460.67|456.57|15
1634167850000|2021-10-13 23:30:50|460.68|456.58|460.6|456.5|460.7|456.6|460.6|456.5|10
1634167860000|2021-10-13 23:31:00|460.59|456.49|460.5|456.4|460.59|456.49|460.5|456.4|7
1634167870000|2021-10-13 23:31:10|460.49|456.39|460.5|456.4|460.5|456.4|460.49|456.39|4
1634167880000|2021-10-13 23:31:20|460.49|456.39|459.91|455.81|460.5|456.4|459.91|455.81|22
1634167890000|2021-10-13 23:31:30|459.98|455.88|460|455.9|460|455.9|459.89|455.79|15
1634167900000|2021-10-13 23:31:40|459.99|455.89|460.01|455.91|460.01|455.91|459.95|455.85|10
1634167910000|2021-10-13 23:31:50|460|455.9|460.21|456.11|460.25|456.15|460|455.9|12
1634167920000|2021-10-13 23:32:00|460.19|456.09|460.11|456.01|460.21|456.11|460.1|456|8
1634167930000|2021-10-13 23:32:10|460.12|456.02|459.95|455.85|460.12|456.02|459.95|455.85|11
1634167940000|2021-10-13 23:32:20|459.94|455.84|460|455.9|460|455.9|459.8|455.7|19
1634167950000|2021-10-13 23:32:30|459.9|455.8|459.9|455.8|459.98|455.88|459.83|455.73|10
1634167960000|2021-10-13 23:32:40|459.88|455.78|460.02|455.92|460.09|455.99|459.85|455.75|15
1634167970000|2021-10-13 23:32:50|460.07|455.97|460.06|455.96|460.1|456|460.02|455.92|17
1634167980000|2021-10-13 23:33:00|460.08|455.98|460|455.9|460.1|456|459.95|455.85|13
1634167990000|2021-10-13 23:33:10|459.97|455.87|459.74|455.64|460|455.9|459.74|455.64|10
1634168000000|2021-10-13 23:33:20|459.7|455.6|459.61|455.51|459.72|455.62|459.61|455.51|15
1634168010000|2021-10-13 23:33:30|459.62|455.52|459.72|455.62|459.72|455.62|459.61|455.51|10
1634168020000|2021-10-13 23:33:40|459.74|455.64|459.47|455.37|459.79|455.69|459.46|455.36|18
1634168030000|2021-10-13 23:33:50|459.51|455.41|459.13|455.03|459.51|455.41|459.13|455.03|19
1634168040000|2021-10-13 23:34:00|459.16|455.06|459.2|455.1|459.21|455.11|459.14|455.04|17
1634168050000|2021-10-13 23:34:10|459.19|455.09|459.32|455.22|459.32|455.22|459.19|455.09|11
1634168060000|2021-10-13 23:34:20|459.33|455.23|459.5|455.4|459.55|455.45|459.32|455.22|17
1634168070000|2021-10-13 23:34:30|459.47|455.37|459.43|455.33|459.48|455.38|459.4|455.3|10
1634168080000|2021-10-13 23:34:40|459.36|455.26|459.5|455.4|459.5|455.4|459.36|455.26|14
1634168090000|2021-10-13 23:34:50|459.48|455.38|459.52|455.42|459.52|455.42|459.48|455.38|6
1634168100000|2021-10-13 23:35:00|459.51|455.41|459.57|455.47|459.6|455.5|459.5|455.4|13
1634168110000|2021-10-13 23:35:10|459.6|455.5|459.75|455.65|459.84|455.74|459.6|455.5|18
1634168120000|2021-10-13 23:35:20|459.76|455.66|459.88|455.78|459.89|455.79|459.75|455.65|11
1634168130000|2021-10-13 23:35:30|459.93|455.83|459.93|455.83|459.94|455.84|459.93|455.83|13
1634168140000|2021-10-13 23:35:40|459.94|455.84|459.9|455.8|460.02|455.92|459.89|455.79|12
1634168150000|2021-10-13 23:35:50|459.92|455.82|459.92|455.82|460|455.9|459.92|455.82|4
1634168160000|2021-10-13 23:36:00|459.93|455.83|460|455.9|460|455.9|459.92|455.82|7
1634168170000|2021-10-13 23:36:10|459.96|455.86|460|455.9|460|455.9|459.96|455.86|2
1634168180000|2021-10-13 23:36:20|460.01|455.91|460.03|455.93|460.05|455.95|460.01|455.91|7
1634168190000|2021-10-13 23:36:30|460.02|455.92|460.03|455.93|460.03|455.93|460.01|455.91|4
1634168200000|2021-10-13 23:36:40|459.95|455.85|459.87|455.77|459.98|455.88|459.85|455.75|12
1634168210000|2021-10-13 23:36:50|459.88|455.78|459.89|455.79|459.89|455.79|459.88|455.78|2
1634168220000|2021-10-13 23:37:00|459.88|455.78|459.89|455.79|459.91|455.81|459.87|455.77|6
1634168230000|2021-10-13 23:37:10|459.9|455.8|459.99|455.89|460.03|455.93|459.89|455.79|10
1634168240000|2021-10-13 23:37:20|460|455.9|459.88|455.78|460.08|455.98|459.88|455.78|7
1634168250000|2021-10-13 23:37:30|459.86|455.76|459.73|455.63|459.86|455.76|459.57|455.47|20
1634168260000|2021-10-13 23:37:40|459.74|455.64|459.97|455.87|459.99|455.89|459.74|455.64|17
1634168270000|2021-10-13 23:37:50|459.99|455.89|460.7|456.6|460.81|456.71|459.99|455.89|24
1634168280000|2021-10-13 23:38:00|460.8|456.7|460.8|456.7|460.95|456.85|460.79|456.69|18
1634168290000|2021-10-13 23:38:10|460.82|456.72|460.7|456.6|460.82|456.72|460.7|456.6|3
1634168300000|2021-10-13 23:38:20|460.71|456.61|460.5|456.4|460.71|456.61|460.41|456.31|11
1634168310000|2021-10-13 23:38:30|460.4|456.3|460.4|456.3|460.4|456.3|460.4|456.3|1
1634168320000|2021-10-13 23:38:40|460.35|456.25|460.1|456|460.35|456.25|460.09|455.99|6
1634168330000|2021-10-13 23:38:50|460|455.9|460.08|455.98|460.15|456.05|460|455.9|14
1634168340000|2021-10-13 23:39:00|460.1|456|460.15|456.05|460.16|456.06|460.05|455.95|11
1634168350000|2021-10-13 23:39:10|460.16|456.06|460.12|456.02|460.2|456.1|460.07|455.97|19
1634168360000|2021-10-13 23:39:20|460.11|456.01|460|455.9|460.17|456.07|460|455.9|17
1634168370000|2021-10-13 23:39:30|460.02|455.92|460.15|456.05|460.15|456.05|459.96|455.86|10
1634168380000|2021-10-13 23:39:40|460.16|456.06|460.1|456|460.2|456.1|460|455.9|14
1634168390000|2021-10-13 23:39:50|460.11|456.01|460.03|455.93|460.2|456.1|460|455.9|15
1634168400000|2021-10-13 23:40:00|460.04|455.94|460.02|455.92|460.08|455.98|460.01|455.91|11
1634168410000|2021-10-13 23:40:10|460.03|455.93|460.02|455.92|460.09|455.99|460.02|455.92|9
1634168420000|2021-10-13 23:40:20|460.08|455.98|460.08|455.98|460.17|456.07|460.06|455.96|16
1634168430000|2021-10-13 23:40:30|460.09|455.99|460.11|456.01|460.15|456.05|460.09|455.99|5
1634168440000|2021-10-13 23:40:40|460.1|456|460.11|456.01|460.12|456.02|460.02|455.92|12
1634168450000|2021-10-13 23:40:50|460.09|455.99|460|455.9|460.09|455.99|460|455.9|4
1634168460000|2021-10-13 23:41:00|460.01|455.91|460.11|456.01|460.11|456.01|460|455.9|12
1634168470000|2021-10-13 23:41:10|460.12|456.02|460.15|456.05|460.15|456.05|460.12|456.02|11
1634168480000|2021-10-13 23:41:20|460.13|456.03|460.1|456|460.13|456.03|460.1|456|5
1634168490000|2021-10-13 23:41:30|460.11|456.01|459.86|455.76|460.11|456.01|459.86|455.76|14
1634168500000|2021-10-13 23:41:40|459.8|455.7|459.66|455.56|459.8|455.7|459.63|455.53|16
1634168510000|2021-10-13 23:41:50|459.62|455.52|459.3|455.2|459.71|455.61|459.3|455.2|12
1634168520000|2021-10-13 23:42:00|459.34|455.24|459.13|455.03|459.35|455.25|459.13|455.03|16
1634168530000|2021-10-13 23:42:10|459.17|455.07|459.59|455.49|459.59|455.49|459.17|455.07|25
1634168540000|2021-10-13 23:42:20|459.6|455.5|459.82|455.72|459.82|455.72|459.6|455.5|16
1634168550000|2021-10-13 23:42:30|459.8|455.7|459.86|455.76|459.89|455.79|459.8|455.7|18
1634168560000|2021-10-13 23:42:40|459.87|455.77|459.77|455.67|459.87|455.77|459.77|455.67|13
1634168570000|2021-10-13 23:42:50|459.8|455.7|459.76|455.66|459.8|455.7|459.76|455.66|6
1634168580000|2021-10-13 23:43:00|459.75|455.65|459.77|455.67|459.77|455.67|459.75|455.65|3
1634168590000|2021-10-13 23:43:10|459.78|455.68|459.85|455.75|459.87|455.77|459.76|455.66|20
1634168600000|2021-10-13 23:43:20|459.86|455.76|460.07|455.97|460.11|456.01|459.86|455.76|22
1634168610000|2021-10-13 23:43:30|460.11|456.01|460.1|456|460.12|456.02|460.07|455.97|10
1634168620000|2021-10-13 23:43:40|460.09|455.99|460.07|455.97|460.1|456|460.02|455.92|16
1634168630000|2021-10-13 23:43:50|460.08|455.98|460.04|455.94|460.14|456.04|460.03|455.93|18
1634168640000|2021-10-13 23:44:00|460.03|455.93|460.1|456|460.12|456.02|460.01|455.91|16
1634168650000|2021-10-13 23:44:10|460.11|456.01|460.1|456|460.12|456.02|460.1|456|3
1634168660000|2021-10-13 23:44:20|460.15|456.05|460.11|456.01|460.17|456.07|460.09|455.99|10
1634168670000|2021-10-13 23:44:30|460.1|456|460.1|456|460.1|456|460.09|455.99|3
1634168680000|2021-10-13 23:44:40|460.09|455.99|460.1|456|460.1|456|460.09|455.99|2
1634168690000|2021-10-13 23:44:50|460.09|455.99|460.26|456.16|460.29|456.19|460.01|455.91|19
1634168700000|2021-10-13 23:45:00|460.22|456.12|460.3|456.2|460.3|456.2|460.21|456.11|8
1634168710000|2021-10-13 23:45:10|460.29|456.19|460.39|456.29|460.39|456.29|460.29|456.19|12
1634168720000|2021-10-13 23:45:20|460.34|456.24|460.39|456.29|460.4|456.3|460.34|456.24|10
1634168730000|2021-10-13 23:45:30|460.4|456.3|460.36|456.26|460.41|456.31|460.35|456.25|5
1634168740000|2021-10-13 23:45:40|460.38|456.28|460.7|456.6|460.7|456.6|460.38|456.28|17
1634168750000|2021-10-13 23:45:50|460.74|456.64|460.7|456.6|460.75|456.65|460.7|456.6|5
1634168760000|2021-10-13 23:46:00|460.68|456.58|460.7|456.6|460.7|456.6|460.68|456.58|4
1634168770000|2021-10-13 23:46:10|460.69|456.59|460.9|456.8|460.91|456.81|460.67|456.57|15
1634168780000|2021-10-13 23:46:20|460.87|456.77|460.7|456.6|460.87|456.77|460.69|456.59|17
1634168790000|2021-10-13 23:46:30|460.68|456.58|460.61|456.51|460.7|456.6|460.6|456.5|14
1634168800000|2021-10-13 23:46:40|460.62|456.52|460.63|456.53|460.63|456.53|460.61|456.51|6
1634168810000|2021-10-13 23:46:50|460.62|456.52|460.61|456.51|460.7|456.6|460.61|456.51|22
1634168820000|2021-10-13 23:47:00|460.6|456.5|460.5|456.4|460.6|456.5|460.47|456.37|11
1634168830000|2021-10-13 23:47:10|460.52|456.42|460.52|456.42|460.55|456.45|460.5|456.4|13
1634168840000|2021-10-13 23:47:20|460.56|456.46|460.67|456.57|460.7|456.6|460.56|456.46|23
1634168850000|2021-10-13 23:47:30|460.66|456.56|460.64|456.54|460.67|456.57|460.62|456.52|14
1634168860000|2021-10-13 23:47:40|460.65|456.55|460.72|456.62|460.72|456.62|460.65|456.55|13
1634168870000|2021-10-13 23:47:50|460.73|456.63|460.83|456.73|460.85|456.75|460.73|456.63|22
1634168880000|2021-10-13 23:48:00|460.84|456.74|460.72|456.62|460.86|456.76|460.71|456.61|9
1634168890000|2021-10-13 23:48:10|460.74|456.64|460.85|456.75|460.85|456.75|460.7|456.6|11
1634168900000|2021-10-13 23:48:20|460.82|456.72|460.85|456.75|460.85|456.75|460.82|456.72|7
1634168910000|2021-10-13 23:48:30|460.82|456.72|460.7|456.6|460.85|456.75|460.69|456.59|9
1634168920000|2021-10-13 23:48:40|460.76|456.66|460.7|456.6|460.76|456.66|460.69|456.59|13
1634168930000|2021-10-13 23:48:50|460.69|456.59|460.8|456.7|460.82|456.72|460.67|456.57|12
1634168940000|2021-10-13 23:49:00|460.81|456.71|460.86|456.76|460.86|456.76|460.8|456.7|25
1634168950000|2021-10-13 23:49:10|460.82|456.72|460.86|456.76|460.86|456.76|460.81|456.71|18
1634168960000|2021-10-13 23:49:20|460.83|456.73|461.2|457.1|461.2|457.1|460.82|456.72|11
1634168970000|2021-10-13 23:49:30|461.15|457.05|461|456.9|461.15|457.05|461|456.9|10
1634168980000|2021-10-13 23:49:40|460.9|456.8|460.84|456.74|460.97|456.87|460.84|456.74|13
1634168990000|2021-10-13 23:49:50|460.87|456.77|460.84|456.74|460.87|456.77|460.82|456.72|29
1634169000000|2021-10-13 23:50:00|460.87|456.77|460.77|456.67|460.87|456.77|460.7|456.6|15
1634169010000|2021-10-13 23:50:10|460.73|456.63|460.75|456.65|460.77|456.67|460.64|456.54|15
1634169020000|2021-10-13 23:50:20|460.79|456.69|460.77|456.67|460.8|456.7|460.77|456.67|6
1634169030000|2021-10-13 23:50:30|460.75|456.65|460.79|456.69|460.79|456.69|460.65|456.55|16
1634169040000|2021-10-13 23:50:40|460.8|456.7|460.7|456.6|460.8|456.7|460.65|456.55|17
1634169050000|2021-10-13 23:50:50|460.66|456.56|460.7|456.6|460.7|456.6|460.65|456.55|5
1634169060000|2021-10-13 23:51:00|460.69|456.59|460.79|456.69|460.79|456.69|460.69|456.59|7
1634169070000|2021-10-13 23:51:10|460.78|456.68|460.8|456.7|460.9|456.8|460.78|456.68|10
1634169080000|2021-10-13 23:51:20|460.78|456.68|460.82|456.72|460.9|456.8|460.7|456.6|17
1634169090000|2021-10-13 23:51:30|460.81|456.71|460.7|456.6|460.85|456.75|460.7|456.6|8
1634169100000|2021-10-13 23:51:40|460.65|456.55|460.76|456.66|460.8|456.7|460.65|456.55|13
1634169110000|2021-10-13 23:51:50|460.77|456.67|460.78|456.68|460.81|456.71|460.75|456.65|13
1634169120000|2021-10-13 23:52:00|460.79|456.69|460.79|456.69|460.81|456.71|460.77|456.67|7
1634169130000|2021-10-13 23:52:10|460.78|456.68|460.72|456.62|460.78|456.68|460.71|456.61|13
1634169140000|2021-10-13 23:52:20|460.73|456.63|460.76|456.66|460.79|456.69|460.67|456.57|12
1634169150000|2021-10-13 23:52:30|460.78|456.68|460.75|456.65|460.78|456.68|460.7|456.6|4
1634169160000|2021-10-13 23:52:40|460.83|456.73|460.78|456.68|460.91|456.81|460.77|456.67|17
1634169170000|2021-10-13 23:52:50|460.79|456.69|460.76|456.66|460.8|456.7|460.76|456.66|4
1634169180000|2021-10-13 23:53:00|460.77|456.67|460.8|456.7|460.8|456.7|460.72|456.62|11
1634169190000|2021-10-13 23:53:10|460.79|456.69|460.78|456.68|460.8|456.7|460.75|456.65|9
1634169200000|2021-10-13 23:53:20|460.77|456.67|460.83|456.73|460.84|456.74|460.71|456.61|12
1634169210000|2021-10-13 23:53:30|460.81|456.71|460.82|456.72|460.84|456.74|460.8|456.7|7
1634169220000|2021-10-13 23:53:40|460.83|456.73|460.8|456.7|460.83|456.73|460.8|456.7|3
1634169230000|2021-10-13 23:53:50|460.79|456.69|460.72|456.62|460.79|456.69|460.7|456.6|7
1634169240000|2021-10-13 23:54:00|460.68|456.58|460.68|456.58|460.7|456.6|460.66|456.56|9
1634169250000|2021-10-13 23:54:10|460.65|456.55|460.82|456.72|460.82|456.72|460.65|456.55|14
1634169260000|2021-10-13 23:54:20|460.81|456.71|461.06|456.96|461.06|456.96|460.78|456.68|13
1634169270000|2021-10-13 23:54:30|461.08|456.98|461.12|457.02|461.15|457.05|461.08|456.98|9
1634169280000|2021-10-13 23:54:40|461.11|457.01|461.12|457.02|461.16|457.06|461.1|457|12
1634169290000|2021-10-13 23:54:50|461.1|457|461.1|457|461.1|457|461.07|456.97|6
1634169300000|2021-10-13 23:55:00|461.08|456.98|461.03|456.93|461.11|457.01|461.02|456.92|7
1634169310000|2021-10-13 23:55:10|461|456.9|460.97|456.87|461|456.9|460.91|456.81|5
1634169320000|2021-10-13 23:55:20|460.98|456.88|460.85|456.75|460.98|456.88|460.83|456.73|13
1634169330000|2021-10-13 23:55:30|460.86|456.76|460.8|456.7|460.86|456.76|460.79|456.69|9
1634169340000|2021-10-13 23:55:40|460.78|456.68|460.77|456.67|460.79|456.69|460.73|456.63|13
1634169350000|2021-10-13 23:55:50|460.79|456.69|460.8|456.7|460.86|456.76|460.76|456.66|14
1634169360000|2021-10-13 23:56:00|460.78|456.68|460.76|456.66|460.8|456.7|460.74|456.64|11
1634169370000|2021-10-13 23:56:10|460.77|456.67|460.75|456.65|460.77|456.67|460.73|456.63|7
1634169380000|2021-10-13 23:56:20|460.77|456.67|460.95|456.85|460.95|456.85|460.77|456.67|8
1634169390000|2021-10-13 23:56:30|461|456.9|461.06|456.96|461.06|456.96|461|456.9|4
1634169400000|2021-10-13 23:56:40|461.1|457|461.18|457.08|461.19|457.09|461.08|456.98|9
1634169410000|2021-10-13 23:56:50|461.15|457.05|461.2|457.1|461.21|457.11|461.15|457.05|8
1634169420000|2021-10-13 23:57:00|461.21|457.11|461.31|457.21|461.34|457.24|461.21|457.11|20
1634169430000|2021-10-13 23:57:10|461.32|457.22|461.31|457.21|461.32|457.22|461.26|457.16|14
1634169440000|2021-10-13 23:57:20|461.32|457.22|461.36|457.26|461.37|457.27|461.3|457.2|8
1634169450000|2021-10-13 23:57:30|461.34|457.24|461.39|457.29|461.39|457.29|461.23|457.13|17
1634169460000|2021-10-13 23:57:40|461.37|457.27|461.37|457.27|461.4|457.3|461.33|457.23|8
1634169470000|2021-10-13 23:57:50|461.36|457.26|461.53|457.43|461.53|457.43|461.36|457.26|9
1634169480000|2021-10-13 23:58:00|461.52|457.42|461.7|457.6|461.7|457.6|461.52|457.42|12
1634169490000|2021-10-13 23:58:10|461.67|457.57|461.45|457.35|461.67|457.57|461.45|457.35|9
1634169500000|2021-10-13 23:58:20|461.5|457.4|461.47|457.37|461.5|457.4|461.47|457.37|9
1634169510000|2021-10-13 23:58:30|461.55|457.45|461.66|457.56|461.75|457.65|461.53|457.43|7
1634169520000|2021-10-13 23:58:40|461.75|457.65|461.8|457.7|461.8|457.7|461.75|457.65|2
1634169540000|2021-10-13 23:59:00|461.75|457.65|461.77|457.67|461.77|457.67|461.75|457.65|2
1634169550000|2021-10-13 23:59:10|461.75|457.65|461.77|457.67|461.81|457.71|461.75|457.65|16
1634169560000|2021-10-13 23:59:20|461.82|457.72|461.78|457.68|461.89|457.79|461.77|457.67|11
1634169570000|2021-10-13 23:59:30|461.77|457.67|461.78|457.68|461.81|457.71|461.77|457.67|6
1634169580000|2021-10-13 23:59:40|461.79|457.69|461.65|457.55|461.79|457.69|461.65|457.55|9
1634169590000|2021-10-13 23:59:50|461.66|457.56|461.8|457.7|461.8|457.7|461.66|457.56|10
1634169600000|2021-10-14 00:00:00|461.78|457.68|462.52|458.42|462.55|458.45|461.78|457.68|14
1634169610000|2021-10-14 00:00:10|462.5|458.4|462.62|458.52|462.62|458.52|462.5|458.4|4
1634169620000|2021-10-14 00:00:20|462.5|458.4|462.6|458.5|462.6|458.5|462.4|458.3|18
1634169630000|2021-10-14 00:00:30|462.67|458.57|462.76|458.66|462.93|458.83|462.67|458.57|20
1634169640000|2021-10-14 00:00:40|462.8|458.7|462.53|458.43|462.8|458.7|462.53|458.43|13
1634169650000|2021-10-14 00:00:50|462.48|458.38|462.52|458.42|462.53|458.43|462.4|458.3|14
1634169660000|2021-10-14 00:01:00|462.55|458.45|462.59|458.49|462.65|458.55|462.55|458.45|13
1634169670000|2021-10-14 00:01:10|462.58|458.48|462.59|458.49|462.59|458.49|462.56|458.46|5
1634169680000|2021-10-14 00:01:20|462.58|458.48|462.85|458.75|462.86|458.76|462.57|458.47|17
1634169690000|2021-10-14 00:01:30|462.86|458.76|462.74|458.64|462.86|458.76|462.73|458.63|11
1634169700000|2021-10-14 00:01:40|462.71|458.61|462.67|458.57|462.74|458.64|462.67|458.57|12
1634169710000|2021-10-14 00:01:50|462.72|458.62|463|458.9|463|458.9|462.71|458.61|19
1634169720000|2021-10-14 00:02:00|462.98|458.88|462.8|458.7|462.98|458.88|462.7|458.6|16
1634169730000|2021-10-14 00:02:10|462.82|458.72|462.73|458.63|462.99|458.89|462.73|458.63|23
1634169740000|2021-10-14 00:02:20|462.71|458.61|462.75|458.65|462.81|458.71|462.68|458.58|20
1634169750000|2021-10-14 00:02:30|462.73|458.63|463.01|458.91|463.04|458.94|462.72|458.62|20
1634169760000|2021-10-14 00:02:40|463|458.9|462.57|458.47|463.02|458.92|462.56|458.46|20
1634169770000|2021-10-14 00:02:50|462.56|458.46|462.52|458.42|462.61|458.51|462.49|458.39|13
1634169780000|2021-10-14 00:03:00|462.44|458.34|462.9|458.8|462.9|458.8|462.44|458.34|27
1634169790000|2021-10-14 00:03:10|462.89|458.79|462.6|458.5|462.92|458.82|462.57|458.47|23
1634169800000|2021-10-14 00:03:20|462.58|458.48|463.08|458.98|463.1|459|462.56|458.46|30
1634169810000|2021-10-14 00:03:30|463.07|458.97|463.15|459.05|463.6|459.5|463.07|458.97|27
1634169820000|2021-10-14 00:03:40|463.14|459.04|462.65|458.55|463.16|459.06|462.64|458.54|21
1634169830000|2021-10-14 00:03:50|462.64|458.54|462.72|458.62|462.76|458.66|462.64|458.54|12
1634169840000|2021-10-14 00:04:00|462.73|458.63|463.13|459.03|463.13|459.03|462.73|458.63|17
1634169850000|2021-10-14 00:04:10|463.08|458.98|463.07|458.97|463.08|458.98|462.85|458.75|19
1634169860000|2021-10-14 00:04:20|463.05|458.95|462.73|458.63|463.11|459.01|462.73|458.63|27
1634169870000|2021-10-14 00:04:30|462.72|458.62|462.58|458.48|462.76|458.66|462.57|458.47|9
1634169880000|2021-10-14 00:04:40|462.57|458.47|461.98|457.88|462.57|458.47|461.98|457.88|16
1634169890000|2021-10-14 00:04:50|461.97|457.87|461.82|457.72|462.05|457.95|461.8|457.7|20
1634169900000|2021-10-14 00:05:00|461.83|457.73|462.15|458.05|462.18|458.08|461.83|457.73|19
1634169910000|2021-10-14 00:05:10|462.21|458.11|462.73|458.63|462.73|458.63|462.18|458.08|27
1634169920000|2021-10-14 00:05:20|462.74|458.64|462.83|458.73|462.85|458.75|462.71|458.61|19
1634169930000|2021-10-14 00:05:30|462.88|458.78|462.84|458.74|463.06|458.96|462.84|458.74|23
1634169940000|2021-10-14 00:05:40|462.89|458.79|462.7|458.6|462.89|458.79|462.7|458.6|13
1634169950000|2021-10-14 00:05:50|462.69|458.59|462.4|458.3|462.69|458.59|462.39|458.29|14
1634169960000|2021-10-14 00:06:00|462.39|458.29|462.53|458.43|462.65|458.55|462.39|458.29|18
1634169970000|2021-10-14 00:06:10|462.52|458.42|462.67|458.57|462.67|458.57|462.52|458.42|15
1634169980000|2021-10-14 00:06:20|462.68|458.58|462.75|458.65|462.78|458.68|462.65|458.55|20
1634169990000|2021-10-14 00:06:30|462.73|458.63|462.21|458.11|462.73|458.63|462.21|458.11|23
1634170000000|2021-10-14 00:06:40|462.2|458.1|461.75|457.65|462.2|458.1|461.73|457.63|24
1634170010000|2021-10-14 00:06:50|461.73|457.63|461.33|457.23|461.73|457.63|461.3|457.2|23
1634170020000|2021-10-14 00:07:00|461.31|457.21|462.08|457.98|462.16|458.06|461.24|457.14|24
1634170030000|2021-10-14 00:07:10|462.1|458|462.22|458.12|462.25|458.15|462.1|458|17
1634170040000|2021-10-14 00:07:20|462.25|458.15|461.85|457.75|462.25|458.15|461.85|457.75|22
1634170050000|2021-10-14 00:07:30|461.86|457.76|462.3|458.2|462.3|458.2|461.85|457.75|29
1634170060000|2021-10-14 00:07:40|462.36|458.26|462.11|458.01|462.4|458.3|462.11|458.01|24
1634170070000|2021-10-14 00:07:50|462.1|458|461.63|457.53|462.1|458|461.63|457.53|22
1634170080000|2021-10-14 00:08:00|461.57|457.47|461.58|457.48|461.58|457.48|461.51|457.41|18
1634170090000|2021-10-14 00:08:10|461.56|457.46|461.51|457.41|461.57|457.47|461.51|457.41|10
1634170100000|2021-10-14 00:08:20|461.49|457.39|461.56|457.46|461.56|457.46|461.49|457.39|11
1634170110000|2021-10-14 00:08:30|461.59|457.49|461.45|457.35|461.59|457.49|461.44|457.34|17
1634170120000|2021-10-14 00:08:40|461.44|457.34|461.41|457.31|461.44|457.34|461.37|457.27|12
1634170130000|2021-10-14 00:08:50|461.44|457.34|461.43|457.33|461.51|457.41|461.41|457.31|9
1634170140000|2021-10-14 00:09:00|461.4|457.3|461.42|457.32|461.46|457.36|461.4|457.3|9
1634170150000|2021-10-14 00:09:10|461.41|457.31|461.12|457.02|461.42|457.32|461.12|457.02|17
1634170160000|2021-10-14 00:09:20|461.13|457.03|461.01|456.91|461.18|457.08|461.01|456.91|20
1634170170000|2021-10-14 00:09:30|461.05|456.95|461.22|457.12|461.22|457.12|461.05|456.95|14
1634170180000|2021-10-14 00:09:40|461.21|457.11|461.06|456.96|461.21|457.11|461.03|456.93|15
1634170190000|2021-10-14 00:09:50|461.05|456.95|461|456.9|461.05|456.95|460.99|456.89|7
1634170200000|2021-10-14 00:10:00|461.01|456.91|461.03|456.93|461.04|456.94|461|456.9|8
1634170210000|2021-10-14 00:10:10|461.09|456.99|461.11|457.01|461.13|457.03|461.08|456.98|26
1634170220000|2021-10-14 00:10:20|461.15|457.05|461.29|457.19|461.3|457.2|461.15|457.05|19
1634170230000|2021-10-14 00:10:30|461.3|457.2|460.85|456.75|461.3|457.2|460.85|456.75|17
1634170240000|2021-10-14 00:10:40|460.89|456.79|460.74|456.64|460.89|456.79|460.72|456.62|23
1634170250000|2021-10-14 00:10:50|460.72|456.62|460.71|456.61|460.75|456.65|460.66|456.56|13
1634170260000|2021-10-14 00:11:00|460.68|456.58|460.8|456.7|460.83|456.73|460.68|456.58|16
1634170270000|2021-10-14 00:11:10|460.82|456.72|461|456.9|461.01|456.91|460.78|456.68|17
1634170280000|2021-10-14 00:11:20|460.97|456.87|460.75|456.65|460.98|456.88|460.73|456.63|20
1634170290000|2021-10-14 00:11:30|460.74|456.64|460.74|456.64|460.78|456.68|460.72|456.62|6
1634170300000|2021-10-14 00:11:40|460.75|456.65|460.95|456.85|460.95|456.85|460.74|456.64|17
1634170310000|2021-10-14 00:11:50|460.96|456.86|460.71|456.61|460.96|456.86|460.71|456.61|13
1634170320000|2021-10-14 00:12:00|460.7|456.6|460.67|456.57|460.71|456.61|460.67|456.57|6
1634170330000|2021-10-14 00:12:10|460.66|456.56|460.77|456.67|460.77|456.67|460.65|456.55|7
1634170340000|2021-10-14 00:12:20|460.78|456.68|460.77|456.67|460.78|456.68|460.76|456.66|6
1634170350000|2021-10-14 00:12:30|460.76|456.66|460.53|456.43|460.76|456.66|460.5|456.4|14
1634170360000|2021-10-14 00:12:40|460.5|456.4|460.5|456.4|460.63|456.53|460.48|456.38|19
1634170370000|2021-10-14 00:12:50|460.53|456.43|460.53|456.43|460.54|456.44|460.47|456.37|14
1634170380000|2021-10-14 00:13:00|460.54|456.44|460.59|456.49|460.72|456.62|460.53|456.43|19
1634170390000|2021-10-14 00:13:10|460.58|456.48|460.67|456.57|460.72|456.62|460.58|456.48|9
1634170400000|2021-10-14 00:13:20|460.66|456.56|460.63|456.53|460.66|456.56|460.61|456.51|6
1634170410000|2021-10-14 00:13:30|460.62|456.52|460.63|456.53|460.63|456.53|460.62|456.52|6
1634170420000|2021-10-14 00:13:40|460.62|456.52|460.91|456.81|460.92|456.82|460.6|456.5|13
1634170430000|2021-10-14 00:13:50|460.92|456.82|461.12|457.02|461.12|457.02|460.92|456.82|17
1634170440000|2021-10-14 00:14:00|461.1|457|461.12|457.02|461.13|457.03|461.1|457|8
1634170450000|2021-10-14 00:14:10|461.14|457.04|460.99|456.89|461.15|457.05|460.85|456.75|13
1634170460000|2021-10-14 00:14:20|460.97|456.87|460.95|456.85|461.01|456.91|460.91|456.81|13
1634170470000|2021-10-14 00:14:30|460.94|456.84|461.14|457.04|461.15|457.05|460.93|456.83|9
1634170480000|2021-10-14 00:14:40|461.15|457.05|461.3|457.2|461.3|457.2|461.15|457.05|21
1634170490000|2021-10-14 00:14:50|461.29|457.19|461.36|457.26|461.36|457.26|461.29|457.19|8
1634170500000|2021-10-14 00:15:00|461.37|457.27|461.35|457.25|461.48|457.38|461.3|457.2|19
1634170510000|2021-10-14 00:15:10|461.36|457.26|461.52|457.42|461.53|457.43|461.36|457.26|13
1634170520000|2021-10-14 00:15:20|461.53|457.43|461.28|457.18|461.53|457.43|461.27|457.17|13
1634170530000|2021-10-14 00:15:30|461.27|457.17|461.28|457.18|461.28|457.18|461.23|457.13|7
1634170540000|2021-10-14 00:15:40|461.25|457.15|460.91|456.81|461.25|457.15|460.91|456.81|11
1634170550000|2021-10-14 00:15:50|460.9|456.8|460.22|456.12|460.9|456.8|460.18|456.08|30
1634170560000|2021-10-14 00:16:00|460.19|456.09|460.27|456.17|460.3|456.2|460.11|456.01|19
1634170570000|2021-10-14 00:16:10|460.29|456.19|460.31|456.21|460.31|456.21|460.21|456.11|14
1634170580000|2021-10-14 00:16:20|460.33|456.23|460.74|456.64|460.74|456.64|460.3|456.2|25
1634170590000|2021-10-14 00:16:30|460.72|456.62|460.7|456.6|460.85|456.75|460.7|456.6|21
1634170600000|2021-10-14 00:16:40|460.66|456.56|460.53|456.43|460.66|456.56|460.46|456.36|15
1634170610000|2021-10-14 00:16:50|460.51|456.41|460.82|456.72|460.82|456.72|460.51|456.41|15
1634170620000|2021-10-14 00:17:00|460.83|456.73|460.91|456.81|460.94|456.84|460.83|456.73|5
1634170630000|2021-10-14 00:17:10|460.85|456.75|460.88|456.78|460.94|456.84|460.85|456.75|6
1634170640000|2021-10-14 00:17:20|460.86|456.76|460.92|456.82|460.96|456.86|460.86|456.76|9
1634170650000|2021-10-14 00:17:30|460.91|456.81|460.66|456.56|460.91|456.81|460.64|456.54|20
1634170660000|2021-10-14 00:17:40|460.65|456.55|460.4|456.3|460.65|456.55|460.39|456.29|19
1634170670000|2021-10-14 00:17:50|460.39|456.29|460.42|456.32|460.51|456.41|460.39|456.29|15
1634170680000|2021-10-14 00:18:00|460.43|456.33|460.42|456.32|460.46|456.36|460.35|456.25|16
1634170690000|2021-10-14 00:18:10|460.43|456.33|460.38|456.28|460.43|456.33|460.3|456.2|20
1634170700000|2021-10-14 00:18:20|460.32|456.22|460|455.9|460.32|456.22|460|455.9|13
1634170710000|2021-10-14 00:18:30|459.8|455.7|459.65|455.55|459.8|455.7|459.58|455.48|21
1634170720000|2021-10-14 00:18:40|459.7|455.6|459.68|455.58|459.8|455.7|459.6|455.5|11
1634170730000|2021-10-14 00:18:50|459.72|455.62|459.94|455.84|460|455.9|459.68|455.58|11
1634170740000|2021-10-14 00:19:00|459.93|455.83|460.09|455.99|460.24|456.14|459.93|455.83|21
1634170750000|2021-10-14 00:19:10|460.07|455.97|459.95|455.85|460.08|455.98|459.92|455.82|11
1634170760000|2021-10-14 00:19:20|459.92|455.82|459.65|455.55|459.97|455.87|459.6|455.5|17
1634170770000|2021-10-14 00:19:30|459.63|455.53|460|455.9|460.02|455.92|459.63|455.53|18
1634170780000|2021-10-14 00:19:40|460.04|455.94|459.92|455.82|460.23|456.13|459.92|455.82|17
1634170790000|2021-10-14 00:19:50|459.96|455.86|459.92|455.82|459.97|455.87|459.7|455.6|19
1634170800000|2021-10-14 00:20:00|459.95|455.85|460.2|456.1|460.24|456.14|459.95|455.85|11
1634170810000|2021-10-14 00:20:10|460.17|456.07|460.01|455.91|460.17|456.07|459.99|455.89|11
1634170820000|2021-10-14 00:20:20|460|455.9|460.2|456.1|460.21|456.11|459.92|455.82|18
1634170830000|2021-10-14 00:20:30|460.15|456.05|460.06|455.96|460.15|456.05|460.03|455.93|8
1634170840000|2021-10-14 00:20:40|459.99|455.89|459.81|455.71|460.06|455.96|459.81|455.71|10
1634170850000|2021-10-14 00:20:50|459.76|455.66|459.82|455.72|459.82|455.72|459.7|455.6|6
1634170860000|2021-10-14 00:21:00|459.9|455.8|460.22|456.12|460.22|456.12|459.8|455.7|16
1634170870000|2021-10-14 00:21:10|460.21|456.11|460.24|456.14|460.27|456.17|460.21|456.11|4
1634170880000|2021-10-14 00:21:20|460.27|456.17|460.1|456|460.28|456.18|460.08|455.98|13
1634170890000|2021-10-14 00:21:30|460.07|455.97|459.85|455.75|460.07|455.97|459.78|455.68|16
1634170900000|2021-10-14 00:21:40|459.9|455.8|459.8|455.7|459.96|455.86|459.8|455.7|14
1634170910000|2021-10-14 00:21:50|459.7|455.6|459.65|455.55|459.7|455.6|459.65|455.55|2
1634170920000|2021-10-14 00:22:00|459.55|455.45|459.85|455.75|459.85|455.75|459.55|455.45|7
1634170930000|2021-10-14 00:22:10|459.83|455.73|460.16|456.06|460.16|456.06|459.83|455.73|20
1634170940000|2021-10-14 00:22:20|460.15|456.05|460.22|456.12|460.22|456.12|460.15|456.05|7
1634170950000|2021-10-14 00:22:30|460.2|456.1|460.31|456.21|460.31|456.21|460.2|456.1|8
1634170960000|2021-10-14 00:22:40|460.3|456.2|460.27|456.17|460.36|456.26|460.27|456.17|12
1634170970000|2021-10-14 00:22:50|460.3|456.2|460.01|455.91|460.3|456.2|460.01|455.91|21
1634170980000|2021-10-14 00:23:00|460.03|455.93|460.23|456.13|460.27|456.17|460.01|455.91|25
1634170990000|2021-10-14 00:23:10|460.24|456.14|460.2|456.1|460.24|456.14|460.17|456.07|4
1634171000000|2021-10-14 00:23:20|460.21|456.11|460.33|456.23|460.34|456.24|460.21|456.11|10
1634171010000|2021-10-14 00:23:30|460.35|456.25|460.39|456.29|460.51|456.41|460.32|456.22|17
1634171020000|2021-10-14 00:23:40|460.37|456.27|460.46|456.36|460.46|456.36|460.23|456.13|14
1634171030000|2021-10-14 00:23:50|460.42|456.32|460.4|456.3|460.42|456.32|460.4|456.3|2
1634171040000|2021-10-14 00:24:00|460.47|456.37|460.53|456.43|460.56|456.46|460.47|456.37|5
1634171050000|2021-10-14 00:24:10|460.55|456.45|460.55|456.45|460.63|456.53|460.5|456.4|8
1634171060000|2021-10-14 00:24:20|460.5|456.4|460.85|456.75|460.85|456.75|460.5|456.4|12
1634171070000|2021-10-14 00:24:30|460.87|456.77|461.15|457.05|461.15|457.05|460.84|456.74|15
1634171080000|2021-10-14 00:24:40|461.13|457.03|461.12|457.02|461.13|457.03|461.12|457.02|2
1634171090000|2021-10-14 00:24:50|461.11|457.01|461.12|457.02|461.13|457.03|461.11|457.01|4
1634171100000|2021-10-14 00:25:00|461.1|457|460.9|456.8|461.15|457.05|460.9|456.8|10
1634171110000|2021-10-14 00:25:10|461.04|456.94|461|456.9|461.04|456.94|460.9|456.8|6
1634171120000|2021-10-14 00:25:20|460.99|456.89|461|456.9|461|456.9|460.99|456.89|2
1634171130000|2021-10-14 00:25:30|460.98|456.88|460.8|456.7|460.98|456.88|460.79|456.69|7
1634171140000|2021-10-14 00:25:40|460.86|456.76|460.74|456.64|460.86|456.76|460.74|456.64|9
1634171150000|2021-10-14 00:25:50|460.75|456.65|460.72|456.62|460.75|456.65|460.72|456.62|7
1634171160000|2021-10-14 00:26:00|460.71|456.61|460.73|456.63|460.76|456.66|460.7|456.6|8
1634171170000|2021-10-14 00:26:10|460.76|456.66|460.73|456.63|460.76|456.66|460.71|456.61|9
1634171180000|2021-10-14 00:26:20|460.72|456.62|460.73|456.63|460.76|456.66|460.72|456.62|5
1634171190000|2021-10-14 00:26:30|460.74|456.64|460.75|456.65|460.77|456.67|460.73|456.63|4
1634171200000|2021-10-14 00:26:40|460.78|456.68|461.57|457.47|461.57|457.47|460.77|456.67|27
1634171210000|2021-10-14 00:26:50|461.58|457.48|461.92|457.82|461.92|457.82|461.58|457.48|10
1634171220000|2021-10-14 00:27:00|461.9|457.8|461.53|457.43|461.9|457.8|461.53|457.43|15
1634171230000|2021-10-14 00:27:10|461.5|457.4|461.23|457.13|461.53|457.43|461.23|457.13|11
1634171240000|2021-10-14 00:27:20|461.28|457.18|460.85|456.75|461.28|457.18|460.85|456.75|22
1634171250000|2021-10-14 00:27:30|460.82|456.72|460.58|456.48|460.84|456.74|460.58|456.48|20
1634171260000|2021-10-14 00:27:40|460.47|456.37|460.26|456.16|460.47|456.37|460.26|456.16|14
1634171270000|2021-10-14 00:27:50|460.24|456.14|460.11|456.01|460.27|456.17|460.11|456.01|9
1634171280000|2021-10-14 00:28:00|460.16|456.06|460.16|456.06|460.58|456.48|460.14|456.04|27
1634171290000|2021-10-14 00:28:10|460.31|456.21|460.25|456.15|460.31|456.21|460.12|456.02|9
1634171300000|2021-10-14 00:28:20|460.24|456.14|460.31|456.21|460.37|456.27|460.18|456.08|20
1634171310000|2021-10-14 00:28:30|460.32|456.22|460.34|456.24|460.37|456.27|460.27|456.17|12
1634171320000|2021-10-14 00:28:40|460.3|456.2|460.13|456.03|460.35|456.25|460.13|456.03|13
1634171330000|2021-10-14 00:28:50|460.2|456.1|459.92|455.82|460.2|456.1|459.92|455.82|14
1634171340000|2021-10-14 00:29:00|459.91|455.81|460.11|456.01|460.16|456.06|459.91|455.81|16
1634171350000|2021-10-14 00:29:10|460.12|456.02|460.13|456.03|460.24|456.14|460.07|455.97|14
1634171360000|2021-10-14 00:29:20|460.12|456.02|460.11|456.01|460.12|456.02|460.11|456.01|2
1634171370000|2021-10-14 00:29:30|460.08|455.98|460.15|456.05|460.17|456.07|460.08|455.98|8
1634171380000|2021-10-14 00:29:40|460.18|456.08|460.36|456.26|460.4|456.3|460.18|456.08|16
1634171390000|2021-10-14 00:29:50|460.38|456.28|460.55|456.45|460.68|456.58|460.38|456.28|20
1634171400000|2021-10-14 00:30:00|460.54|456.44|460.39|456.29|460.54|456.44|460.39|456.29|17
1634171410000|2021-10-14 00:30:10|460.41|456.31|460.79|456.69|460.79|456.69|460.41|456.31|17
1634171420000|2021-10-14 00:30:20|460.8|456.7|461.05|456.95|461.05|456.95|460.8|456.7|9
1634171430000|2021-10-14 00:30:30|461.06|456.96|461.09|456.99|461.11|457.01|461.05|456.95|8
1634171440000|2021-10-14 00:30:40|461.1|457|461.04|456.94|461.14|457.04|461|456.9|15
1634171450000|2021-10-14 00:30:50|461|456.9|460.9|456.8|461|456.9|460.88|456.78|17
1634171460000|2021-10-14 00:31:00|460.87|456.77|460.63|456.53|460.87|456.77|460.52|456.42|17
1634171470000|2021-10-14 00:31:10|460.4|456.3|460.3|456.2|460.56|456.46|460.3|456.2|12
1634171480000|2021-10-14 00:31:20|460.34|456.24|460.13|456.03|460.34|456.24|460.08|455.98|21
1634171490000|2021-10-14 00:31:30|460.1|456|460.07|455.97|460.2|456.1|460.07|455.97|11
1634171500000|2021-10-14 00:31:40|460.09|455.99|460.11|456.01|460.11|456.01|460.07|455.97|17
1634171510000|2021-10-14 00:31:50|460.1|456|460.04|455.94|460.23|456.13|460.04|455.94|23
1634171520000|2021-10-14 00:32:00|460.06|455.96|460.14|456.04|460.17|456.07|460.02|455.92|14
1634171530000|2021-10-14 00:32:10|460.15|456.05|460.28|456.18|460.28|456.18|460.14|456.04|10
1634171540000|2021-10-14 00:32:20|460.34|456.24|460.62|456.52|460.62|456.52|460.34|456.24|20
1634171550000|2021-10-14 00:32:30|460.61|456.51|460.69|456.59|460.7|456.6|460.61|456.51|5
1634171560000|2021-10-14 00:32:40|460.67|456.57|460.64|456.54|460.83|456.73|460.64|456.54|10
1634171570000|2021-10-14 00:32:50|460.61|456.51|460.59|456.49|460.66|456.56|460.47|456.37|16
1634171580000|2021-10-14 00:33:00|460.6|456.5|460.55|456.45|460.69|456.59|460.55|456.45|17
1634171590000|2021-10-14 00:33:10|460.54|456.44|460.31|456.21|460.54|456.44|460.31|456.21|6
1634171600000|2021-10-14 00:33:20|460.3|456.2|460.29|456.19|460.3|456.2|460.26|456.16|6
1634171610000|2021-10-14 00:33:30|460.28|456.18|460.28|456.18|460.33|456.23|460.21|456.11|14
1634171620000|2021-10-14 00:33:40|460.25|456.15|460.44|456.34|460.47|456.37|460.25|456.15|12
1634171630000|2021-10-14 00:33:50|460.38|456.28|460.28|456.18|460.39|456.29|460.28|456.18|17
1634171640000|2021-10-14 00:34:00|460.25|456.15|460.17|456.07|460.33|456.23|460.17|456.07|14
1634171650000|2021-10-14 00:34:10|460.15|456.05|460.2|456.1|460.2|456.1|460.15|456.05|7
1634171660000|2021-10-14 00:34:20|460.28|456.18|460.18|456.08|460.41|456.31|460.17|456.07|16
1634171670000|2021-10-14 00:34:30|460.19|456.09|460.18|456.08|460.22|456.12|460.18|456.08|9
1634171680000|2021-10-14 00:34:40|460.14|456.04|460.07|455.97|460.14|456.04|460.06|455.96|5
1634171690000|2021-10-14 00:34:50|460.06|455.96|459.78|455.68|460.13|456.03|459.78|455.68|15
1634171700000|2021-10-14 00:35:00|459.74|455.64|459.7|455.6|459.74|455.64|459.7|455.6|4
1634171710000|2021-10-14 00:35:10|459.65|455.55|459.75|455.65|459.75|455.65|459.65|455.55|6
1634171720000|2021-10-14 00:35:20|459.79|455.69|459.8|455.7|459.85|455.75|459.79|455.69|7
1634171730000|2021-10-14 00:35:30|459.91|455.81|459.6|455.5|459.91|455.81|459.6|455.5|5
1634171740000|2021-10-14 00:35:40|459.61|455.51|459.6|455.5|459.61|455.51|459.6|455.5|2
1634171750000|2021-10-14 00:35:50|459.61|455.51|459.5|455.4|459.61|455.51|459.5|455.4|3
1634171760000|2021-10-14 00:36:00|459.49|455.39|459.57|455.47|459.69|455.59|459.4|455.3|20
1634171770000|2021-10-14 00:36:10|459.54|455.44|459.29|455.19|459.54|455.44|459.22|455.12|23
1634171780000|2021-10-14 00:36:20|459.31|455.21|459.28|455.18|459.38|455.28|459.25|455.15|23
1634171790000|2021-10-14 00:36:30|459.27|455.17|459.4|455.3|459.4|455.3|459.26|455.16|16
1634171800000|2021-10-14 00:36:40|459.41|455.31|459.47|455.37|459.53|455.43|459.36|455.26|20
1634171810000|2021-10-14 00:36:50|459.46|455.36|459.32|455.22|459.47|455.37|459.29|455.19|19
1634171820000|2021-10-14 00:37:00|459.31|455.21|459.16|455.06|459.38|455.28|459.14|455.04|26
1634171830000|2021-10-14 00:37:10|459.13|455.03|459.23|455.13|459.23|455.13|459.05|454.95|16
1634171840000|2021-10-14 00:37:20|459.24|455.14|459.22|455.12|459.27|455.17|459.22|455.12|12
1634171850000|2021-10-14 00:37:30|459.21|455.11|459.23|455.13|459.23|455.13|459.21|455.11|4
1634171860000|2021-10-14 00:37:40|459.21|455.11|459.23|455.13|459.24|455.14|459.1|455|13
1634171870000|2021-10-14 00:37:50|459.28|455.18|459.22|455.12|459.29|455.19|459.22|455.12|7
1634171880000|2021-10-14 00:38:00|459.21|455.11|459.2|455.1|459.24|455.14|459.17|455.07|10
1634171890000|2021-10-14 00:38:10|459.23|455.13|459.23|455.13|459.25|455.15|459.21|455.11|7
1634171900000|2021-10-14 00:38:20|459.22|455.12|459.2|455.1|459.28|455.18|459.19|455.09|10
1634171910000|2021-10-14 00:38:30|459.19|455.09|459.36|455.26|459.51|455.41|459.16|455.06|21
1634171920000|2021-10-14 00:38:40|459.35|455.25|459.36|455.26|459.44|455.34|459.35|455.25|14
1634171930000|2021-10-14 00:38:50|459.35|455.25|459.43|455.33|459.45|455.35|459.35|455.25|10
1634171940000|2021-10-14 00:39:00|459.48|455.38|459.5|455.4|459.5|455.4|459.47|455.37|5
1634171950000|2021-10-14 00:39:10|459.49|455.39|459.5|455.4|459.5|455.4|459.49|455.39|2
1634171960000|2021-10-14 00:39:20|459.51|455.41|459.5|455.4|459.51|455.41|459.5|455.4|2
1634171970000|2021-10-14 00:39:30|459.52|455.42|459.53|455.43|459.55|455.45|459.51|455.41|10
1634171980000|2021-10-14 00:39:40|459.54|455.44|459.57|455.47|459.6|455.5|459.52|455.42|7
1634171990000|2021-10-14 00:39:50|459.56|455.46|459.48|455.38|459.59|455.49|459.46|455.36|19
1634172000000|2021-10-14 00:40:00|459.55|455.45|459.81|455.71|459.82|455.72|459.53|455.43|16
1634172010000|2021-10-14 00:40:10|459.85|455.75|459.92|455.82|459.94|455.84|459.85|455.75|11
1634172020000|2021-10-14 00:40:20|459.95|455.85|460.1|456|460.2|456.1|459.95|455.85|17
1634172030000|2021-10-14 00:40:30|460.09|455.99|460.15|456.05|460.19|456.09|460.09|455.99|13
1634172040000|2021-10-14 00:40:40|460.14|456.04|460.11|456.01|460.14|456.04|460.09|455.99|3
1634172050000|2021-10-14 00:40:50|460.09|455.99|459.98|455.88|460.1|456|459.98|455.88|8
1634172060000|2021-10-14 00:41:00|459.97|455.87|460.14|456.04|460.14|456.04|459.97|455.87|11
1634172070000|2021-10-14 00:41:10|460.17|456.07|460.13|456.03|460.2|456.1|460.1|456|14
1634172080000|2021-10-14 00:41:20|460.1|456|459.97|455.87|460.12|456.02|459.97|455.87|12
1634172090000|2021-10-14 00:41:30|459.94|455.84|460.12|456.02|460.12|456.02|459.94|455.84|17
1634172100000|2021-10-14 00:41:40|460.13|456.03|460.12|456.02|460.13|456.03|460.12|456.02|4
1634172110000|2021-10-14 00:41:50|460.13|456.03|460.02|455.92|460.13|456.03|459.97|455.87|12
1634172120000|2021-10-14 00:42:00|460|455.9|460.06|455.96|460.06|455.96|460|455.9|12
1634172130000|2021-10-14 00:42:10|460.09|455.99|460.28|456.18|460.28|456.18|460.09|455.99|8
1634172140000|2021-10-14 00:42:20|460.3|456.2|460.32|456.22|460.32|456.22|460.3|456.2|6
1634172150000|2021-10-14 00:42:30|460.3|456.2|460.45|456.35|460.45|456.35|460.3|456.2|5
1634172160000|2021-10-14 00:42:40|460.38|456.28|460.52|456.42|460.52|456.42|460.36|456.26|6
1634172170000|2021-10-14 00:42:50|460.53|456.43|460.48|456.38|460.53|456.43|460.48|456.38|4
1634172180000|2021-10-14 00:43:00|460.5|456.4|460.52|456.42|460.55|456.45|460.5|456.4|9
1634172190000|2021-10-14 00:43:10|460.53|456.43|460.44|456.34|460.55|456.45|460.35|456.25|12
1634172200000|2021-10-14 00:43:20|460.42|456.32|460.45|456.35|460.45|456.35|460.42|456.32|8
1634172210000|2021-10-14 00:43:30|460.46|456.36|460.3|456.2|460.46|456.36|460.28|456.18|11
1634172220000|2021-10-14 00:43:40|460.33|456.23|460.45|456.35|460.45|456.35|460.27|456.17|8
1634172230000|2021-10-14 00:43:50|460.46|456.36|460.42|456.32|460.47|456.37|460.4|456.3|6
1634172240000|2021-10-14 00:44:00|460.4|456.3|460.5|456.4|460.52|456.42|460.4|456.3|11
1634172260000|2021-10-14 00:44:20|460.43|456.33|460.19|456.09|460.43|456.33|460.19|456.09|11
1634172270000|2021-10-14 00:44:30|460.28|456.18|460.3|456.2|460.3|456.2|460.25|456.15|5
1634172280000|2021-10-14 00:44:40|460.25|456.15|460.4|456.3|460.4|456.3|460.25|456.15|13
1634172290000|2021-10-14 00:44:50|460.42|456.32|460.43|456.33|460.62|456.52|460.42|456.32|10
1634172300000|2021-10-14 00:45:00|460.42|456.32|460.42|456.32|460.47|456.37|460.38|456.28|7
1634172310000|2021-10-14 00:45:10|460.4|456.3|460.41|456.31|460.41|456.31|460.4|456.3|2
1634172320000|2021-10-14 00:45:20|460.45|456.35|460.54|456.44|460.54|456.44|460.45|456.35|5
1634172330000|2021-10-14 00:45:30|460.56|456.46|460.55|456.45|460.6|456.5|460.54|456.44|16
1634172340000|2021-10-14 00:45:40|460.57|456.47|460.5|456.4|460.65|456.55|460.48|456.38|16
1634172350000|2021-10-14 00:45:50|460.48|456.38|460.5|456.4|460.5|456.4|460.48|456.38|4
1634172360000|2021-10-14 00:46:00|460.53|456.43|460.17|456.07|460.56|456.46|460.17|456.07|14
1634172370000|2021-10-14 00:46:10|460.15|456.05|460.1|456|460.17|456.07|460.1|456|13
1634172380000|2021-10-14 00:46:20|460.2|456.1|460.25|456.15|460.35|456.25|460.2|456.1|11
1634172390000|2021-10-14 00:46:30|460.27|456.17|460.43|456.33|460.43|456.33|460.24|456.14|12
1634172400000|2021-10-14 00:46:40|460.45|456.35|460.45|456.35|460.46|456.36|460.45|456.35|3
1634172410000|2021-10-14 00:46:50|460.46|456.36|460.46|456.36|460.47|456.37|460.46|456.36|3
1634172420000|2021-10-14 00:47:00|460.52|456.42|460.67|456.57|460.67|456.57|460.52|456.42|9
1634172430000|2021-10-14 00:47:10|460.66|456.56|460.67|456.57|460.7|456.6|460.66|456.56|10
1634172440000|2021-10-14 00:47:20|460.69|456.59|460.68|456.58|460.7|456.6|460.67|456.57|6
1634172450000|2021-10-14 00:47:30|460.67|456.57|460.6|456.5|460.69|456.59|460.57|456.47|11
1634172460000|2021-10-14 00:47:40|460.59|456.49|459.98|455.88|460.62|456.52|459.98|455.88|24
1634172470000|2021-10-14 00:47:50|459.99|455.89|459.76|455.66|460.07|455.97|459.76|455.66|18
1634172480000|2021-10-14 00:48:00|459.78|455.68|459.95|455.85|459.95|455.85|459.6|455.5|17
1634172490000|2021-10-14 00:48:10|459.96|455.86|460.12|456.02|460.15|456.05|459.95|455.85|8
1634172500000|2021-10-14 00:48:20|460.16|456.06|460.62|456.52|460.65|456.55|460.15|456.05|34
1634172510000|2021-10-14 00:48:30|460.65|456.55|460.69|456.59|460.69|456.59|460.62|456.52|17
1634172520000|2021-10-14 00:48:40|460.68|456.58|460.67|456.57|460.68|456.58|460.65|456.55|14
1634172530000|2021-10-14 00:48:50|460.68|456.58|460.66|456.56|460.7|456.6|460.65|456.55|13
1634172540000|2021-10-14 00:49:00|460.67|456.57|460.7|456.6|460.77|456.67|460.67|456.57|20
1634172550000|2021-10-14 00:49:10|460.71|456.61|460.71|456.61|460.76|456.66|460.71|456.61|7
1634172560000|2021-10-14 00:49:20|460.67|456.57|460.76|456.66|460.82|456.72|460.67|456.57|9
1634172580000|2021-10-14 00:49:40|460.73|456.63|460.68|456.58|460.76|456.66|460.68|456.58|9
1634172590000|2021-10-14 00:49:50|460.7|456.6|460.69|456.59|460.71|456.61|460.65|456.55|11
1634172600000|2021-10-14 00:50:00|460.7|456.6|460.67|456.57|460.7|456.6|460.67|456.57|2
1634172610000|2021-10-14 00:50:10|460.7|456.6|460.54|456.44|460.72|456.62|460.53|456.43|12
1634172620000|2021-10-14 00:50:20|460.59|456.49|460.69|456.59|460.69|456.59|460.53|456.43|8
1634172630000|2021-10-14 00:50:30|460.7|456.6|460.62|456.52|460.71|456.61|460.62|456.52|13
1634172640000|2021-10-14 00:50:40|460.64|456.54|460.62|456.52|460.65|456.55|460.54|456.44|17
1634172650000|2021-10-14 00:50:50|460.71|456.61|460.7|456.6|460.78|456.68|460.7|456.6|17
1634172660000|2021-10-14 00:51:00|460.68|456.58|460.55|456.45|460.68|456.58|460.51|456.41|10
1634172670000|2021-10-14 00:51:10|460.56|456.46|460.73|456.63|460.75|456.65|460.56|456.46|17
1634172680000|2021-10-14 00:51:20|460.7|456.6|460.8|456.7|460.8|456.7|460.61|456.51|11
1634172690000|2021-10-14 00:51:30|460.85|456.75|460.85|456.75|460.85|456.75|460.85|456.75|1
1634172700000|2021-10-14 00:51:40|460.77|456.67|460.8|456.7|460.8|456.7|460.75|456.65|7
1634172710000|2021-10-14 00:51:50|460.79|456.69|460.85|456.75|460.85|456.75|460.71|456.61|7
1634172720000|2021-10-14 00:52:00|460.84|456.74|460.73|456.63|460.84|456.74|460.68|456.58|11
1634172730000|2021-10-14 00:52:10|460.75|456.65|460.68|456.58|460.75|456.65|460.67|456.57|10
1634172740000|2021-10-14 00:52:20|460.67|456.57|460.67|456.57|460.7|456.6|460.66|456.56|10
1634172760000|2021-10-14 00:52:40|460.69|456.59|460.6|456.5|460.69|456.59|460.55|456.45|7
1634172780000|2021-10-14 00:53:00|460.59|456.49|460.59|456.49|460.65|456.55|460.55|456.45|9
1634172790000|2021-10-14 00:53:10|460.56|456.46|460.55|456.45|460.56|456.46|460.5|456.4|6
1634172800000|2021-10-14 00:53:20|460.5|456.4|460.49|456.39|460.5|456.4|460.49|456.39|2
1634172810000|2021-10-14 00:53:30|460.5|456.4|460.53|456.43|460.54|456.44|460.5|456.4|8
1634172820000|2021-10-14 00:53:40|460.51|456.41|460.5|456.4|460.55|456.45|460.5|456.4|5
1634172830000|2021-10-14 00:53:50|460.51|456.41|460.35|456.25|460.51|456.41|460.35|456.25|6
1634172840000|2021-10-14 00:54:00|460.32|456.22|460.12|456.02|460.36|456.26|460.06|455.96|20
1634172850000|2021-10-14 00:54:10|460.11|456.01|459.94|455.84|460.13|456.03|459.93|455.83|14
1634172860000|2021-10-14 00:54:20|459.95|455.85|459.93|455.83|459.95|455.85|459.93|455.83|7
1634172870000|2021-10-14 00:54:30|459.95|455.85|459.94|455.84|459.95|455.85|459.93|455.83|3
1634172880000|2021-10-14 00:54:40|459.93|455.83|460.16|456.06|460.16|456.06|459.93|455.83|8
1634172890000|2021-10-14 00:54:50|460.14|456.04|459.98|455.88|460.14|456.04|459.98|455.88|14
1634172900000|2021-10-14 00:55:00|459.96|455.86|459.96|455.86|459.97|455.87|459.96|455.86|3
1634172910000|2021-10-14 00:55:10|459.94|455.84|460.07|455.97|460.07|455.97|459.94|455.84|7
1634172920000|2021-10-14 00:55:20|460.14|456.04|460.18|456.08|460.2|456.1|460.14|456.04|10
1634172930000|2021-10-14 00:55:30|460.17|456.07|460.2|456.1|460.2|456.1|460.17|456.07|2
1634172940000|2021-10-14 00:55:40|460.19|456.09|460.46|456.36|460.48|456.38|460.12|456.02|12
1634172950000|2021-10-14 00:55:50|460.51|456.41|460.76|456.66|460.76|456.66|460.51|456.41|15
1634172960000|2021-10-14 00:56:00|460.77|456.67|460.81|456.71|460.85|456.75|460.77|456.67|7
1634172970000|2021-10-14 00:56:10|460.85|456.75|460.81|456.71|460.85|456.75|460.81|456.71|6
1634172980000|2021-10-14 00:56:20|460.8|456.7|460.65|456.55|460.8|456.7|460.6|456.5|10
1634172990000|2021-10-14 00:56:30|460.64|456.54|460.41|456.31|460.65|456.55|460.33|456.23|14
1634173000000|2021-10-14 00:56:40|460.2|456.1|460.23|456.13|460.3|456.2|460.2|456.1|6
1634173010000|2021-10-14 00:56:50|460.35|456.25|460.39|456.29|460.44|456.34|460.35|456.25|17
1634173020000|2021-10-14 00:57:00|460.37|456.27|460.36|456.26|460.39|456.29|460.36|456.26|6
1634173030000|2021-10-14 00:57:10|460.35|456.25|460.71|456.61|460.73|456.63|460.35|456.25|23
1634173040000|2021-10-14 00:57:20|460.7|456.6|460.52|456.42|460.71|456.61|460.52|456.42|18
1634173050000|2021-10-14 00:57:30|460.54|456.44|460.07|455.97|460.55|456.45|460.07|455.97|24
1634173060000|2021-10-14 00:57:40|460|455.9|460.2|456.1|460.33|456.23|460|455.9|23
1634173070000|2021-10-14 00:57:50|460.11|456.01|459.95|455.85|460.12|456.02|459.94|455.84|13
1634173080000|2021-10-14 00:58:00|459.94|455.84|459.78|455.68|459.94|455.84|459.73|455.63|15
1634173090000|2021-10-14 00:58:10|459.83|455.73|459.91|455.81|459.91|455.81|459.81|455.71|6
1634173100000|2021-10-14 00:58:20|459.9|455.8|459.97|455.87|459.97|455.87|459.9|455.8|3
1634173110000|2021-10-14 00:58:30|459.91|455.81|459.67|455.57|459.94|455.84|459.49|455.39|21
1634173120000|2021-10-14 00:58:40|459.69|455.59|459.33|455.23|459.69|455.59|459.3|455.2|15
1634173130000|2021-10-14 00:58:50|459.32|455.22|459.47|455.37|459.47|455.37|459.29|455.19|18
1634173140000|2021-10-14 00:59:00|459.49|455.39|459.8|455.7|459.8|455.7|459.49|455.39|15
1634173150000|2021-10-14 00:59:10|459.84|455.74|459.55|455.45|459.84|455.74|459.45|455.35|23
1634173160000|2021-10-14 00:59:20|459.57|455.47|459.95|455.85|459.95|455.85|459.57|455.47|13
1634173170000|2021-10-14 00:59:30|459.94|455.84|459.99|455.89|460.06|455.96|459.94|455.84|21
1634173180000|2021-10-14 00:59:40|459.96|455.86|460|455.9|460.07|455.97|459.95|455.85|25
1634173190000|2021-10-14 00:59:50|459.99|455.89|459.95|455.85|459.99|455.89|459.94|455.84|12
1634173200000|2021-10-14 01:00:00|460.09|455.99|459.88|455.78|460.19|456.09|459.84|455.74|30
1634173210000|2021-10-14 01:00:10|459.86|455.76|459.98|455.88|459.98|455.88|459.86|455.76|8
1634173220000|2021-10-14 01:00:20|459.96|455.86|459.79|455.69|460.02|455.92|459.78|455.68|15
1634173230000|2021-10-14 01:00:30|459.76|455.66|459.47|455.37|459.76|455.66|459.47|455.37|16
1634173240000|2021-10-14 01:00:40|459.46|455.36|459.39|455.29|459.5|455.4|459.32|455.22|14
1634173250000|2021-10-14 01:00:50|459.31|455.21|459.5|455.4|459.5|455.4|459.31|455.21|12
1634173260000|2021-10-14 01:01:00|459.4|455.3|459.21|455.11|459.55|455.45|459.18|455.08|24
1634173270000|2021-10-14 01:01:10|459.22|455.12|459.11|455.01|459.3|455.2|459.11|455.01|17
1634173280000|2021-10-14 01:01:20|459.12|455.02|459.11|455.01|459.21|455.11|459.09|454.99|19
1634173290000|2021-10-14 01:01:30|459.09|454.99|459|454.9|459.16|455.06|458.99|454.89|15
1634173300000|2021-10-14 01:01:40|459.03|454.93|458.96|454.86|459.03|454.93|458.95|454.85|16
1634173310000|2021-10-14 01:01:50|458.97|454.87|459|454.9|459|454.9|458.74|454.64|27
1634173320000|2021-10-14 01:02:00|458.96|454.86|459.15|455.05|459.15|455.05|458.96|454.86|12
1634173330000|2021-10-14 01:02:10|459.2|455.1|459.14|455.04|459.2|455.1|459.12|455.02|14
1634173340000|2021-10-14 01:02:20|459.2|455.1|459.03|454.93|459.2|455.1|459|454.9|9
1634173350000|2021-10-14 01:02:30|459.08|454.98|458.5|454.4|459.1|455|458.4|454.3|24
1634173360000|2021-10-14 01:02:40|458.55|454.45|458.61|454.51|458.68|454.58|458.5|454.4|17
1634173370000|2021-10-14 01:02:50|458.59|454.49|458.55|454.45|458.6|454.5|458.5|454.4|10
1634173380000|2021-10-14 01:03:00|458.53|454.43|458.24|454.14|458.53|454.43|458.1|454|17
1634173390000|2021-10-14 01:03:10|458.25|454.15|458.49|454.39|458.49|454.39|458.2|454.1|19
1634173400000|2021-10-14 01:03:20|458.52|454.42|459.45|455.35|459.45|455.35|458.5|454.4|26
1634173410000|2021-10-14 01:03:30|459.44|455.34|459.71|455.61|459.71|455.61|459.44|455.34|26
1634173420000|2021-10-14 01:03:40|459.67|455.57|459.58|455.48|459.7|455.6|459.5|455.4|24
1634173430000|2021-10-14 01:03:50|459.62|455.52|460.76|456.66|460.76|456.66|459.6|455.5|27
1634173440000|2021-10-14 01:04:00|460.57|456.47|460.77|456.67|460.84|456.74|460.52|456.42|36
1634173450000|2021-10-14 01:04:10|460.76|456.66|460.69|456.59|460.76|456.66|460.6|456.5|31
1634173460000|2021-10-14 01:04:20|460.72|456.62|460.84|456.74|460.84|456.74|460.72|456.62|28
1634173470000|2021-10-14 01:04:30|460.86|456.76|460.79|456.69|460.86|456.76|460.73|456.63|31
1634173480000|2021-10-14 01:04:40|460.81|456.71|460.62|456.52|460.85|456.75|460.57|456.47|27
1634173490000|2021-10-14 01:04:50|460.55|456.45|460.6|456.5|460.64|456.54|460.51|456.41|20
1634173500000|2021-10-14 01:05:00|460.53|456.43|460.18|456.08|460.57|456.47|460.18|456.08|27
1634173510000|2021-10-14 01:05:10|460.16|456.06|459.95|455.85|460.16|456.06|459.95|455.85|24
1634173520000|2021-10-14 01:05:20|459.96|455.86|460.5|456.4|460.56|456.46|459.96|455.86|25
1634173530000|2021-10-14 01:05:30|460.47|456.37|460.88|456.78|460.88|456.78|460.45|456.35|21
1634173540000|2021-10-14 01:05:40|460.84|456.74|461.44|457.34|461.6|457.5|460.82|456.72|30
1634173550000|2021-10-14 01:05:50|461.45|457.35|461.55|457.45|461.55|457.45|461.38|457.28|13
1634173560000|2021-10-14 01:06:00|461.51|457.41|461|456.9|461.65|457.55|460.98|456.88|31
1634173570000|2021-10-14 01:06:10|460.99|456.89|461.45|457.35|461.52|457.42|460.99|456.89|31
1634173580000|2021-10-14 01:06:20|461.56|457.46|461.54|457.44|461.6|457.5|461.51|457.41|21
1634173590000|2021-10-14 01:06:30|461.55|457.45|461.24|457.14|461.55|457.45|461.24|457.14|17
1634173600000|2021-10-14 01:06:40|461.25|457.15|461.37|457.27|461.39|457.29|461.22|457.12|17
1634173610000|2021-10-14 01:06:50|461.34|457.24|461.41|457.31|461.45|457.35|461.34|457.24|12
1634173620000|2021-10-14 01:07:00|461.4|457.3|461.41|457.31|461.45|457.35|461.36|457.26|11
1634173630000|2021-10-14 01:07:10|461.43|457.33|461.52|457.42|461.53|457.43|461.41|457.31|9
1634173640000|2021-10-14 01:07:20|461.51|457.41|461.62|457.52|461.62|457.52|461.48|457.38|14
1634173650000|2021-10-14 01:07:30|461.63|457.53|461.75|457.65|461.75|457.65|461.62|457.52|12
1634173660000|2021-10-14 01:07:40|461.72|457.62|461.76|457.66|461.86|457.76|461.71|457.61|13
1634173670000|2021-10-14 01:07:50|461.77|457.67|461.67|457.57|461.8|457.7|461.67|457.57|18
1634173680000|2021-10-14 01:08:00|461.65|457.55|461.62|457.52|461.66|457.56|461.59|457.49|10
1634173690000|2021-10-14 01:08:10|461.61|457.51|461.69|457.59|461.73|457.63|461.61|457.51|22
1634173700000|2021-10-14 01:08:20|461.7|457.6|461.64|457.54|461.72|457.62|461.64|457.54|11
1634173710000|2021-10-14 01:08:30|461.61|457.51|461.7|457.6|461.7|457.6|461.59|457.49|8
1634173720000|2021-10-14 01:08:40|461.67|457.57|461.69|457.59|461.75|457.65|461.65|457.55|11
1634173730000|2021-10-14 01:08:50|461.7|457.6|461.73|457.63|461.75|457.65|461.68|457.58|20
1634173740000|2021-10-14 01:09:00|461.75|457.65|461.61|457.51|461.75|457.65|461.61|457.51|19
1634173750000|2021-10-14 01:09:10|461.64|457.54|461.71|457.61|461.8|457.7|461.64|457.54|16
1634173760000|2021-10-14 01:09:20|461.69|457.59|461.65|457.55|461.69|457.59|461.65|457.55|12
1634173770000|2021-10-14 01:09:30|461.64|457.54|461.59|457.49|461.65|457.55|461.59|457.49|6
1634173780000|2021-10-14 01:09:40|461.6|457.5|461.16|457.06|461.6|457.5|461.16|457.06|16
1634173790000|2021-10-14 01:09:50|461.14|457.04|461.05|456.95|461.14|457.04|461.01|456.91|17
1634173800000|2021-10-14 01:10:00|461.06|456.96|461.31|457.21|461.32|457.22|461.05|456.95|21
1634173810000|2021-10-14 01:10:10|461.3|457.2|461.57|457.47|461.57|457.47|461.3|457.2|15
1634173820000|2021-10-14 01:10:20|461.56|457.46|462.02|457.92|462.02|457.92|461.56|457.46|19
1634173830000|2021-10-14 01:10:30|462.07|457.97|462.12|458.02|462.16|458.06|462.07|457.97|14
1634173840000|2021-10-14 01:10:40|462.1|458|462.2|458.1|462.25|458.15|462.1|458|20
1634173850000|2021-10-14 01:10:50|462.18|458.08|462.01|457.91|462.21|458.11|462.01|457.91|8
1634173860000|2021-10-14 01:11:00|462|457.9|461.85|457.75|462.05|457.95|461.72|457.62|22
1634173870000|2021-10-14 01:11:10|461.86|457.76|462.06|457.96|462.06|457.96|461.86|457.76|12
1634173880000|2021-10-14 01:11:20|462.07|457.97|462.45|458.35|462.49|458.39|462.06|457.96|15
1634173890000|2021-10-14 01:11:30|462.5|458.4|463.04|458.94|463.08|458.98|462.5|458.4|19
1634173900000|2021-10-14 01:11:40|463.05|458.95|463.44|459.34|463.78|459.68|463.05|458.95|29
1634173910000|2021-10-14 01:11:50|463.45|459.35|463.27|459.17|463.45|459.35|463.23|459.13|23
1634173920000|2021-10-14 01:12:00|463.28|459.18|463.26|459.16|463.33|459.23|463.26|459.16|17
1634173930000|2021-10-14 01:12:10|463.3|459.2|463.32|459.22|463.37|459.27|463.28|459.18|22
1634173940000|2021-10-14 01:12:20|463.35|459.25|463.2|459.1|463.35|459.25|463.17|459.07|17
1634173950000|2021-10-14 01:12:30|463.18|459.08|463.12|459.02|463.18|459.08|463.12|459.02|9
1634173960000|2021-10-14 01:12:40|463.13|459.03|463.16|459.06|463.16|459.06|462.98|458.88|16
1634173970000|2021-10-14 01:12:50|463.17|459.07|463.2|459.1|463.23|459.13|463.15|459.05|11
1634173980000|2021-10-14 01:13:00|463.19|459.09|463.19|459.09|463.23|459.13|463.19|459.09|6
1634173990000|2021-10-14 01:13:10|463.22|459.12|463.48|459.38|463.48|459.38|463.12|459.02|18
1634174000000|2021-10-14 01:13:20|463.46|459.36|463.52|459.42|463.68|459.58|463.46|459.36|22
1634174010000|2021-10-14 01:13:30|463.51|459.41|463.46|459.36|463.56|459.46|463.46|459.36|15
1634174020000|2021-10-14 01:13:40|463.45|459.35|462.98|458.88|463.45|459.35|462.97|458.87|13
1634174030000|2021-10-14 01:13:50|462.99|458.89|463.42|459.32|463.42|459.32|462.97|458.87|19
1634174040000|2021-10-14 01:14:00|463.46|459.36|463.32|459.22|463.51|459.41|463.3|459.2|13
1634174050000|2021-10-14 01:14:10|463.33|459.23|463.5|459.4|463.5|459.4|463.33|459.23|15
1634174060000|2021-10-14 01:14:20|463.43|459.33|463.23|459.13|463.43|459.33|463.05|458.95|23
1634174070000|2021-10-14 01:14:30|463.22|459.12|463.5|459.4|463.5|459.4|463.22|459.12|23
1634174080000|2021-10-14 01:14:40|463.49|459.39|463.32|459.22|463.49|459.39|463.32|459.22|13
1634174090000|2021-10-14 01:14:50|463.34|459.24|463.25|459.15|463.35|459.25|463.25|459.15|13
1634174100000|2021-10-14 01:15:00|463.24|459.14|463.14|459.04|463.26|459.16|463.14|459.04|20
1634174110000|2021-10-14 01:15:10|463.15|459.05|463.04|458.94|463.15|459.05|463|458.9|10
1634174120000|2021-10-14 01:15:20|463.07|458.97|462.61|458.51|463.07|458.97|462.61|458.51|21
1634174130000|2021-10-14 01:15:30|462.7|458.6|462.42|458.32|462.71|458.61|462.41|458.31|21
1634174140000|2021-10-14 01:15:40|462.45|458.35|462.45|458.35|462.45|458.35|462.36|458.26|18
1634174150000|2021-10-14 01:15:50|462.5|458.4|462.5|458.4|462.5|458.4|462.5|458.4|1
1634174200000|2021-10-14 01:16:40|462.1|458|462.1|458|462.1|458|462.1|458|1
1634174210000|2021-10-14 01:16:50|461.75|457.65|461.8|457.7|461.8|457.7|461.75|457.65|3
1634174220000|2021-10-14 01:17:00|461.85|457.75|461.85|457.75|461.85|457.75|461.85|457.75|1
1634174230000|2021-10-14 01:17:10|461.81|457.71|461.9|457.8|461.9|457.8|461.81|457.71|2
1634174240000|2021-10-14 01:17:20|461.95|457.85|461.97|457.87|462|457.9|461.95|457.85|4
1634174250000|2021-10-14 01:17:30|462.02|457.92|461.76|457.66|462.02|457.92|461.76|457.66|3
1634174260000|2021-10-14 01:17:40|461.64|457.54|461.67|457.57|461.75|457.65|461.64|457.54|4
1634174270000|2021-10-14 01:17:50|461.7|457.6|461.8|457.7|461.8|457.7|461.7|457.6|3
1634174330000|2021-10-14 01:18:50|461.85|457.75|461.85|457.75|461.85|457.75|461.85|457.75|1
1634174340000|2021-10-14 01:19:00|461.9|457.8|462.05|457.95|462.05|457.95|461.9|457.8|6
1634174350000|2021-10-14 01:19:10|462.07|457.97|462.27|458.17|462.27|458.17|462.07|457.97|2
1634174360000|2021-10-14 01:19:20|462.3|458.2|462.45|458.35|462.45|458.35|462.3|458.2|3
1634174370000|2021-10-14 01:19:30|462.55|458.45|462.65|458.55|462.65|458.55|462.55|458.45|3
1634174380000|2021-10-14 01:19:40|462.67|458.57|462.76|458.66|462.77|458.67|462.67|458.57|5
1634174390000|2021-10-14 01:19:50|462.84|458.74|462.57|458.47|462.84|458.74|462.57|458.47|5
1634174400000|2021-10-14 01:20:00|462.62|458.52|462.36|458.26|462.62|458.52|462.36|458.26|7
1634174410000|2021-10-14 01:20:10|462.35|458.25|462.36|458.26|462.36|458.26|462.35|458.25|2
1634174420000|2021-10-14 01:20:20|462.39|458.29|462.54|458.44|462.54|458.44|462.39|458.29|4
1634174430000|2021-10-14 01:20:30|462.49|458.39|462.5|458.4|462.5|458.4|462.49|458.39|2
1634174440000|2021-10-14 01:20:40|462.49|458.39|462.33|458.23|462.49|458.39|462.33|458.23|4
1634174450000|2021-10-14 01:20:50|462.29|458.19|462.3|458.2|462.3|458.2|462.29|458.19|2
1634174460000|2021-10-14 01:21:00|462.29|458.19|462.33|458.23|462.33|458.23|462.29|458.19|8
1634174470000|2021-10-14 01:21:10|462.31|458.21|462.31|458.21|462.32|458.22|462.28|458.18|6
1634174480000|2021-10-14 01:21:20|462.29|458.19|462.07|457.97|462.29|458.19|462.07|457.97|12
1634174490000|2021-10-14 01:21:30|462.11|458.01|461.95|457.85|462.16|458.06|461.91|457.81|22
1634174500000|2021-10-14 01:21:40|461.94|457.84|462.15|458.05|462.15|458.05|461.94|457.84|19
1634174510000|2021-10-14 01:21:50|462.1|458|462.18|458.08|462.26|458.16|462.09|457.99|22
1634174520000|2021-10-14 01:22:00|462.19|458.09|462.28|458.18|462.28|458.18|462.19|458.09|13
1634174530000|2021-10-14 01:22:10|462.27|458.17|462.11|458.01|462.27|458.17|462.1|458|17
1634174540000|2021-10-14 01:22:20|462.1|458|461.67|457.57|462.1|458|461.65|457.55|22
1634174550000|2021-10-14 01:22:30|461.66|457.56|461.54|457.44|461.66|457.56|461.5|457.4|21
1634174560000|2021-10-14 01:22:40|461.53|457.43|461.56|457.46|461.57|457.47|461.47|457.37|16
1634174570000|2021-10-14 01:22:50|461.55|457.45|461.56|457.46|461.58|457.48|461.47|457.37|21
1634174580000|2021-10-14 01:23:00|461.55|457.45|461.76|457.66|461.76|457.66|461.55|457.45|23
1634174590000|2021-10-14 01:23:10|461.82|457.72|461.78|457.68|461.82|457.72|461.75|457.65|19
1634174600000|2021-10-14 01:23:20|461.79|457.69|461.9|457.8|461.9|457.8|461.78|457.68|11
1634174610000|2021-10-14 01:23:30|461.91|457.81|461.9|457.8|461.95|457.85|461.87|457.77|17
1634174620000|2021-10-14 01:23:40|461.86|457.76|461.95|457.85|461.97|457.87|461.86|457.76|16
1634174630000|2021-10-14 01:23:50|461.93|457.83|461.76|457.66|461.93|457.83|461.75|457.65|14
1634174640000|2021-10-14 01:24:00|461.74|457.64|461.84|457.74|461.96|457.86|461.74|457.64|24
1634174650000|2021-10-14 01:24:10|461.77|457.67|461.69|457.59|461.8|457.7|461.68|457.58|15
1634174660000|2021-10-14 01:24:20|461.7|457.6|461.77|457.67|461.82|457.72|461.7|457.6|13
1634174670000|2021-10-14 01:24:30|461.81|457.71|461.86|457.76|461.86|457.76|461.76|457.66|10
1634174680000|2021-10-14 01:24:40|461.87|457.77|461.81|457.71|461.93|457.83|461.8|457.7|23
1634174690000|2021-10-14 01:24:50|461.79|457.69|461.76|457.66|461.8|457.7|461.72|457.62|15
1634174700000|2021-10-14 01:25:00|461.77|457.67|461.75|457.65|461.77|457.67|461.73|457.63|14
1634174710000|2021-10-14 01:25:10|461.76|457.66|462.01|457.91|462.03|457.93|461.76|457.66|10
1634174720000|2021-10-14 01:25:20|462.02|457.92|461.88|457.78|462.02|457.92|461.87|457.77|8
1634174730000|2021-10-14 01:25:30|461.91|457.81|461.96|457.86|461.96|457.86|461.89|457.79|9
1634174740000|2021-10-14 01:25:40|461.92|457.82|461.96|457.86|462|457.9|461.92|457.82|12
1634174750000|2021-10-14 01:25:50|461.93|457.83|461.85|457.75|461.93|457.83|461.84|457.74|6
1634174760000|2021-10-14 01:26:00|461.84|457.74|461.84|457.74|461.85|457.75|461.81|457.71|10
1634174770000|2021-10-14 01:26:10|461.83|457.73|462.08|457.98|462.17|458.07|461.83|457.73|19
1634174780000|2021-10-14 01:26:20|462.07|457.97|461.9|457.8|462.07|457.97|461.9|457.8|16
1634174790000|2021-10-14 01:26:30|461.85|457.75|461.82|457.72|461.86|457.76|461.77|457.67|11
1634174800000|2021-10-14 01:26:40|461.83|457.73|461.88|457.78|461.89|457.79|461.79|457.69|11
1634174810000|2021-10-14 01:26:50|461.89|457.79|461.9|457.8|461.94|457.84|461.88|457.78|14
1634174820000|2021-10-14 01:27:00|461.91|457.81|462.03|457.93|462.06|457.96|461.91|457.81|14
1634174830000|2021-10-14 01:27:10|462.05|457.95|462.15|458.05|462.15|458.05|462.05|457.95|17
1634174840000|2021-10-14 01:27:20|462.16|458.06|462.53|458.43|462.57|458.47|462.16|458.06|18
1634174850000|2021-10-14 01:27:30|462.57|458.47|462.45|458.35|462.57|458.47|462.44|458.34|9
1634174860000|2021-10-14 01:27:40|462.48|458.38|462.41|458.31|462.48|458.38|462.39|458.29|9
1634174870000|2021-10-14 01:27:50|462.36|458.26|462.28|458.18|462.39|458.29|462.27|458.17|16
1634174880000|2021-10-14 01:28:00|462.3|458.2|462.45|458.35|462.45|458.35|462.3|458.2|10
1634174890000|2021-10-14 01:28:10|462.55|458.45|462.6|458.5|462.65|458.55|462.49|458.39|14
1634174900000|2021-10-14 01:28:20|462.55|458.45|462.55|458.45|462.57|458.47|462.46|458.36|7
1634174910000|2021-10-14 01:28:30|462.57|458.47|462.48|458.38|462.57|458.47|462.4|458.3|10
1634174920000|2021-10-14 01:28:40|462.4|458.3|462.38|458.28|462.42|458.32|462.36|458.26|6
1634174930000|2021-10-14 01:28:50|462.4|458.3|462.3|458.2|462.46|458.36|462.3|458.2|5
1634174940000|2021-10-14 01:29:00|462.39|458.29|462.2|458.1|462.39|458.29|462.1|458|11
1634174950000|2021-10-14 01:29:10|462.13|458.03|462.32|458.22|462.32|458.22|462.1|458|12
1634174960000|2021-10-14 01:29:20|462.33|458.23|462.39|458.29|462.44|458.34|462.33|458.23|16
1634174970000|2021-10-14 01:29:30|462.41|458.31|462.31|458.21|462.46|458.36|462.3|458.2|18
1634174980000|2021-10-14 01:29:40|462.35|458.25|462.65|458.55|462.65|458.55|462.34|458.24|15
1634174990000|2021-10-14 01:29:50|462.64|458.54|462.77|458.67|462.77|458.67|462.64|458.54|13
1634175000000|2021-10-14 01:30:00|462.8|458.7|463.03|458.93|463.08|458.98|462.8|458.7|17
1634175010000|2021-10-14 01:30:10|463|458.9|462.95|458.85|463|458.9|462.9|458.8|15
1634175020000|2021-10-14 01:30:20|462.9|458.8|462.84|458.74|462.92|458.82|462.79|458.69|14
1634175030000|2021-10-14 01:30:30|462.79|458.69|462.8|458.7|462.97|458.87|462.79|458.69|13
1634175040000|2021-10-14 01:30:40|462.84|458.74|462.83|458.73|462.92|458.82|462.49|458.39|19
1634175050000|2021-10-14 01:30:50|462.82|458.72|463.01|458.91|463.01|458.91|462.82|458.72|12
1634175060000|2021-10-14 01:31:00|462.99|458.89|462.97|458.87|463.01|458.91|462.9|458.8|12
1634175070000|2021-10-14 01:31:10|463.03|458.93|462.9|458.8|463.03|458.93|462.9|458.8|7
1634175080000|2021-10-14 01:31:20|462.88|458.78|462.51|458.41|462.89|458.79|462.5|458.4|17
1634175090000|2021-10-14 01:31:30|462.52|458.42|462.72|458.62|462.75|458.65|462.47|458.37|11
1634175100000|2021-10-14 01:31:40|462.71|458.61|462.36|458.26|462.74|458.64|462.24|458.14|22
1634175110000|2021-10-14 01:31:50|462.37|458.27|462.06|457.96|462.37|458.27|462.04|457.94|18
1634175120000|2021-10-14 01:32:00|462.05|457.95|462.08|457.98|462.17|458.07|462.05|457.95|15
1634175130000|2021-10-14 01:32:10|462.07|457.97|462.37|458.27|462.37|458.27|462.07|457.97|21
1634175140000|2021-10-14 01:32:20|462.4|458.3|462.52|458.42|462.69|458.59|462.38|458.28|33
1634175150000|2021-10-14 01:32:30|462.55|458.45|462.32|458.22|462.63|458.53|462.32|458.22|22
1634175160000|2021-10-14 01:32:40|462.37|458.27|462.4|458.3|462.4|458.3|462.35|458.25|6
1634175170000|2021-10-14 01:32:50|462.43|458.33|462.55|458.45|462.58|458.48|462.43|458.33|19
1634175180000|2021-10-14 01:33:00|462.56|458.46|462.66|458.56|462.66|458.56|462.56|458.46|15
1634175190000|2021-10-14 01:33:10|462.67|458.57|462.54|458.44|462.67|458.57|462.54|458.44|9
1634175200000|2021-10-14 01:33:20|462.5|458.4|462.43|458.33|462.53|458.43|462.4|458.3|17
1634175210000|2021-10-14 01:33:30|462.4|458.3|462.43|458.33|462.45|458.35|462.4|458.3|10
1634175220000|2021-10-14 01:33:40|462.44|458.34|462.43|458.33|462.44|458.34|462.41|458.31|17
1634175230000|2021-10-14 01:33:50|462.41|458.31|462.47|458.37|462.53|458.43|462.41|458.31|15
1634175240000|2021-10-14 01:34:00|462.45|458.35|462.57|458.47|462.57|458.47|462.45|458.35|12
1634175250000|2021-10-14 01:34:10|462.59|458.49|462.55|458.45|462.6|458.5|462.51|458.41|11
1634175260000|2021-10-14 01:34:20|462.54|458.44|462.5|458.4|462.54|458.44|462.49|458.39|9
1634175270000|2021-10-14 01:34:30|462.49|458.39|462.5|458.4|462.52|458.42|462.47|458.37|13
1634175280000|2021-10-14 01:34:40|462.49|458.39|462.47|458.37|462.49|458.39|462.47|458.37|2
1634175290000|2021-10-14 01:34:50|462.46|458.36|462.35|458.25|462.47|458.37|462.28|458.18|17
1634175300000|2021-10-14 01:35:00|462.3|458.2|462.32|458.22|462.33|458.23|462.27|458.17|13
1634175310000|2021-10-14 01:35:10|462.33|458.23|462.36|458.26|462.36|458.26|462.33|458.23|8
1634175320000|2021-10-14 01:35:20|462.35|458.25|462.34|458.24|462.36|458.26|462.29|458.19|20
1634175330000|2021-10-14 01:35:30|462.32|458.22|462.26|458.16|462.36|458.26|462.22|458.12|19
1634175340000|2021-10-14 01:35:40|462.25|458.15|462.24|458.14|462.25|458.15|462.19|458.09|7
1634175350000|2021-10-14 01:35:50|462.23|458.13|462.21|458.11|462.23|458.13|462.2|458.1|16
1634175360000|2021-10-14 01:36:00|462.2|458.1|462.23|458.13|462.23|458.13|462.2|458.1|4
1634175370000|2021-10-14 01:36:10|462.22|458.12|462.02|457.92|462.22|458.12|462.02|457.92|15
1634175380000|2021-10-14 01:36:20|462.05|457.95|462.01|457.91|462.05|457.95|461.93|457.83|17
1634175390000|2021-10-14 01:36:30|462.02|457.92|462.16|458.06|462.16|458.06|462.01|457.91|16
1634175400000|2021-10-14 01:36:40|462.13|458.03|463.2|459.1|463.25|459.15|462.12|458.02|22
1634175410000|2021-10-14 01:36:50|463.21|459.11|462.36|458.26|463.21|459.11|462.36|458.26|20
1634175420000|2021-10-14 01:37:00|462.35|458.25|462|457.9|462.44|458.34|462|457.9|23
1634175430000|2021-10-14 01:37:10|461.95|457.85|461.38|457.28|462.02|457.92|461.36|457.26|21
1634175440000|2021-10-14 01:37:20|461.49|457.39|461.14|457.04|461.53|457.43|461.12|457.02|22
1634175450000|2021-10-14 01:37:30|461.06|456.96|461.2|457.1|461.25|457.15|460.8|456.7|27
1634175460000|2021-10-14 01:37:40|461.25|457.15|461.23|457.13|461.25|457.15|461.13|457.03|19
1634175470000|2021-10-14 01:37:50|461.22|457.12|461.55|457.45|461.57|457.47|461.22|457.12|30
1634175480000|2021-10-14 01:38:00|461.58|457.48|461.87|457.77|461.88|457.78|461.58|457.48|25
1634175490000|2021-10-14 01:38:10|461.88|457.78|461.86|457.76|461.91|457.81|461.84|457.74|8
1634175500000|2021-10-14 01:38:20|461.85|457.75|461.96|457.86|461.96|457.86|461.85|457.75|11
1634175510000|2021-10-14 01:38:30|461.97|457.87|461.9|457.8|461.97|457.87|461.83|457.73|24
1634175520000|2021-10-14 01:38:40|461.92|457.82|462.03|457.93|462.05|457.95|461.92|457.82|16
1634175530000|2021-10-14 01:38:50|462.04|457.94|461.61|457.51|462.06|457.96|461.52|457.42|36
1634175540000|2021-10-14 01:39:00|461.56|457.46|461.3|457.2|461.56|457.46|461.3|457.2|20
1634175550000|2021-10-14 01:39:10|461.29|457.19|461.55|457.45|461.55|457.45|461.29|457.19|15
1634175560000|2021-10-14 01:39:20|461.56|457.46|461.69|457.59|461.75|457.65|461.56|457.46|18
1634175570000|2021-10-14 01:39:30|461.7|457.6|461.74|457.64|461.78|457.68|461.7|457.6|19
1634175580000|2021-10-14 01:39:40|461.75|457.65|461.7|457.6|461.82|457.72|461.7|457.6|21
1634175590000|2021-10-14 01:39:50|461.64|457.54|461.65|457.55|461.67|457.57|461.59|457.49|17
1634175600000|2021-10-14 01:40:00|461.64|457.54|461.76|457.66|461.78|457.68|461.62|457.52|17
1634175610000|2021-10-14 01:40:10|461.77|457.67|461.81|457.71|461.84|457.74|461.77|457.67|16
1634175620000|2021-10-14 01:40:20|461.82|457.72|461.94|457.84|461.94|457.84|461.78|457.68|19
1634175630000|2021-10-14 01:40:30|461.95|457.85|462.07|457.97|462.08|457.98|461.95|457.85|17
1634175640000|2021-10-14 01:40:40|462.08|457.98|462.01|457.91|462.08|457.98|462.01|457.91|12
1634175650000|2021-10-14 01:40:50|462.02|457.92|461.76|457.66|462.02|457.92|461.76|457.66|11
1634175660000|2021-10-14 01:41:00|461.75|457.65|461.63|457.53|461.75|457.65|461.63|457.53|10
1634175670000|2021-10-14 01:41:10|461.64|457.54|461.61|457.51|461.65|457.55|461.61|457.51|13
1634175680000|2021-10-14 01:41:20|461.62|457.52|461.62|457.52|461.65|457.55|461.61|457.51|15
1634175690000|2021-10-14 01:41:30|461.63|457.53|461.79|457.69|461.79|457.69|461.6|457.5|14
1634175700000|2021-10-14 01:41:40|461.8|457.7|461.61|457.51|461.81|457.71|461.56|457.46|17
1634175710000|2021-10-14 01:41:50|461.62|457.52|461.61|457.51|461.68|457.58|461.58|457.48|23
1634175720000|2021-10-14 01:42:00|461.6|457.5|462.48|458.38|462.57|458.47|461.6|457.5|22
1634175730000|2021-10-14 01:42:10|462.46|458.36|462.42|458.32|462.46|458.36|462.42|458.32|9
1634175740000|2021-10-14 01:42:20|462.41|458.31|462.45|458.35|462.47|458.37|462.39|458.29|14
1634175750000|2021-10-14 01:42:30|462.46|458.36|463.05|458.95|463.21|459.11|462.45|458.35|25
1634175760000|2021-10-14 01:42:40|462.96|458.86|462.78|458.68|463.04|458.94|462.76|458.66|19
1634175770000|2021-10-14 01:42:50|462.81|458.71|462.82|458.72|462.82|458.72|462.75|458.65|11
1634175780000|2021-10-14 01:43:00|462.85|458.75|462.77|458.67|462.88|458.78|462.76|458.66|24
1634175790000|2021-10-14 01:43:10|462.78|458.68|462.82|458.72|462.85|458.75|462.76|458.66|22
1634175800000|2021-10-14 01:43:20|462.83|458.73|462.87|458.77|462.91|458.81|462.75|458.65|32
1634175810000|2021-10-14 01:43:30|462.88|458.78|462.73|458.63|462.9|458.8|462.73|458.63|23
1634175820000|2021-10-14 01:43:40|462.74|458.64|462.97|458.87|462.97|458.87|462.74|458.64|25
1634175830000|2021-10-14 01:43:50|462.96|458.86|463.06|458.96|463.06|458.96|462.96|458.86|11
1634175840000|2021-10-14 01:44:00|463.08|458.98|463.1|459|463.1|459|462.97|458.87|14
1634175850000|2021-10-14 01:44:10|463.06|458.96|463.04|458.94|463.07|458.97|463.04|458.94|6
1634175860000|2021-10-14 01:44:20|463.03|458.93|462.95|458.85|463.08|458.98|462.94|458.84|17
1634175870000|2021-10-14 01:44:30|462.96|458.86|463|458.9|463.01|458.91|462.95|458.85|10
1634175880000|2021-10-14 01:44:40|462.98|458.88|462.92|458.82|462.98|458.88|462.9|458.8|12
1634175890000|2021-10-14 01:44:50|462.91|458.81|462.95|458.85|462.95|458.85|462.89|458.79|9
1634175900000|2021-10-14 01:45:00|462.94|458.84|463.07|458.97|463.07|458.97|462.94|458.84|10
1634175910000|2021-10-14 01:45:10|463.05|458.95|462.94|458.84|463.1|459|462.94|458.84|21
1634175920000|2021-10-14 01:45:20|462.91|458.81|462.81|458.71|462.92|458.82|462.79|458.69|25
1634175930000|2021-10-14 01:45:30|462.82|458.72|462.81|458.71|462.84|458.74|462.79|458.69|8
1634175940000|2021-10-14 01:45:40|462.8|458.7|462.81|458.71|462.84|458.74|462.79|458.69|11
1634175950000|2021-10-14 01:45:50|462.8|458.7|462.06|457.96|462.8|458.7|462.06|457.96|28
1634175960000|2021-10-14 01:46:00|462.03|457.93|461.9|457.8|462.03|457.93|461.88|457.78|14
1634175970000|2021-10-14 01:46:10|461.87|457.77|461.85|457.75|461.89|457.79|461.85|457.75|7
1634175980000|2021-10-14 01:46:20|461.84|457.74|462.13|458.03|462.13|458.03|461.83|457.73|22
1634175990000|2021-10-14 01:46:30|462.14|458.04|462.13|458.03|462.14|458.04|462.11|458.01|7
1634176000000|2021-10-14 01:46:40|462.14|458.04|462.65|458.55|462.65|458.55|462.12|458.02|26
1634176010000|2021-10-14 01:46:50|462.66|458.56|462.49|458.39|462.68|458.58|462.46|458.36|21
1634176020000|2021-10-14 01:47:00|462.5|458.4|462.84|458.74|462.85|458.75|462.49|458.39|18
1634176030000|2021-10-14 01:47:10|462.88|458.78|462.82|458.72|462.99|458.89|462.82|458.72|24
1634176040000|2021-10-14 01:47:20|462.81|458.71|462.75|458.65|462.81|458.71|462.7|458.6|17
1634176050000|2021-10-14 01:47:30|462.74|458.64|462.77|458.67|462.82|458.72|462.74|458.64|9
1634176060000|2021-10-14 01:47:40|462.78|458.68|462.65|458.55|462.79|458.69|462.65|458.55|9
1634176070000|2021-10-14 01:47:50|462.66|458.56|463.12|459.02|463.12|459.02|462.66|458.56|28
1634176080000|2021-10-14 01:48:00|463.1|459|463.35|459.25|463.35|459.25|463.1|459|13
1634176090000|2021-10-14 01:48:10|463.34|459.24|463.45|459.35|463.46|459.36|463.31|459.21|21
1634176100000|2021-10-14 01:48:20|463.4|459.3|463.59|459.49|463.62|459.52|463.35|459.25|20
1634176110000|2021-10-14 01:48:30|463.6|459.5|463.62|459.52|463.68|459.58|463.59|459.49|6
1634176120000|2021-10-14 01:48:40|463.57|459.47|463.61|459.51|463.63|459.53|463.56|459.46|6
1634176130000|2021-10-14 01:48:50|463.59|459.49|463.35|459.25|463.59|459.49|463.29|459.19|20
1634176140000|2021-10-14 01:49:00|463.33|459.23|463.27|459.17|463.33|459.23|463.27|459.17|13
1634176150000|2021-10-14 01:49:10|463.28|459.18|463.4|459.3|463.42|459.32|463.28|459.18|20
1634176160000|2021-10-14 01:49:20|463.41|459.31|463.73|459.63|463.8|459.7|463.4|459.3|26
1634176170000|2021-10-14 01:49:30|463.72|459.62|463.72|459.62|463.73|459.63|463.67|459.57|5
1634176180000|2021-10-14 01:49:40|463.71|459.61|463.6|459.5|463.8|459.7|463.59|459.49|23
1634176190000|2021-10-14 01:49:50|463.61|459.51|463.71|459.61|463.72|459.62|463.6|459.5|10
1634176200000|2021-10-14 01:50:00|463.73|459.63|463.48|459.38|463.73|459.63|463.48|459.38|16
1634176210000|2021-10-14 01:50:10|463.5|459.4|463.4|459.3|463.56|459.46|463.39|459.29|17
1634176220000|2021-10-14 01:50:20|463.39|459.29|463.61|459.51|463.61|459.51|463.34|459.24|18
1634176230000|2021-10-14 01:50:30|463.6|459.5|463.86|459.76|463.86|459.76|463.6|459.5|11
1634176240000|2021-10-14 01:50:40|463.88|459.78|464.37|460.27|464.41|460.31|463.88|459.78|20
1634176250000|2021-10-14 01:50:50|464.38|460.28|463.82|459.72|464.38|460.28|463.77|459.67|20
1634176260000|2021-10-14 01:51:00|463.88|459.78|464.17|460.07|464.17|460.07|463.84|459.74|22
1634176270000|2021-10-14 01:51:10|464.18|460.08|464.5|460.4|464.52|460.42|464.18|460.08|18
1634176280000|2021-10-14 01:51:20|464.44|460.34|464.39|460.29|464.47|460.37|464.38|460.28|17
1634176290000|2021-10-14 01:51:30|464.4|460.3|464.42|460.32|464.45|460.35|464.4|460.3|3
1634176300000|2021-10-14 01:51:40|464.43|460.33|464.43|460.33|464.45|460.35|464.41|460.31|9
1634176310000|2021-10-14 01:51:50|464.42|460.32|464.39|460.29|464.51|460.41|464.39|460.29|18
1634176320000|2021-10-14 01:52:00|464.38|460.28|464.57|460.47|464.57|460.47|464.18|460.08|27
1634176330000|2021-10-14 01:52:10|464.61|460.51|464.14|460.04|464.61|460.51|464.14|460.04|30
1634176340000|2021-10-14 01:52:20|464.19|460.09|464.33|460.23|464.35|460.25|464.17|460.07|23
1634176350000|2021-10-14 01:52:30|464.32|460.22|464.15|460.05|464.34|460.24|464.15|460.05|16
1634176360000|2021-10-14 01:52:40|464.16|460.06|464.3|460.2|464.3|460.2|464.12|460.02|15
1634176370000|2021-10-14 01:52:50|464.31|460.21|464.03|459.93|464.31|460.21|464|459.9|19
1634176380000|2021-10-14 01:53:00|464.02|459.92|464.26|460.16|464.3|460.2|464.02|459.92|17
1634176390000|2021-10-14 01:53:10|464.25|460.15|464.2|460.1|464.26|460.16|464.14|460.04|17
1634176400000|2021-10-14 01:53:20|464.18|460.08|464.08|459.98|464.2|460.1|464.08|459.98|19
1634176410000|2021-10-14 01:53:30|464.07|459.97|464.11|460.01|464.11|460.01|464.05|459.95|12
1634176420000|2021-10-14 01:53:40|464.1|460|464.65|460.55|464.67|460.57|464.06|459.96|32
1634176430000|2021-10-14 01:53:50|464.7|460.6|464.6|460.5|464.73|460.63|464.53|460.43|28
1634176440000|2021-10-14 01:54:00|464.61|460.51|464.45|460.35|464.69|460.59|464.45|460.35|28
1634176450000|2021-10-14 01:54:10|464.43|460.33|464.41|460.31|464.46|460.36|464.35|460.25|19
1634176460000|2021-10-14 01:54:20|464.42|460.32|464.42|460.32|464.45|460.35|464.41|460.31|18
1634176470000|2021-10-14 01:54:30|464.43|460.33|464.38|460.28|464.54|460.44|464.37|460.27|18
1634176480000|2021-10-14 01:54:40|464.42|460.32|464.32|460.22|464.48|460.38|464.32|460.22|26
1634176490000|2021-10-14 01:54:50|464.29|460.19|464.29|460.19|464.3|460.2|464.23|460.13|17
1634176500000|2021-10-14 01:55:00|464.28|460.18|464.04|459.94|464.29|460.19|464.04|459.94|16
1634176510000|2021-10-14 01:55:10|463.97|459.87|463.85|459.75|463.97|459.87|463.82|459.72|21
1634176520000|2021-10-14 01:55:20|463.87|459.77|463.95|459.85|464.02|459.92|463.86|459.76|22
1634176530000|2021-10-14 01:55:30|463.94|459.84|463.97|459.87|463.98|459.88|463.91|459.81|11
1634176540000|2021-10-14 01:55:40|463.98|459.88|464.08|459.98|464.08|459.98|463.98|459.88|23
1634176550000|2021-10-14 01:55:50|464.14|460.04|464.16|460.06|464.19|460.09|464.1|460|13
1634176560000|2021-10-14 01:56:00|464.14|460.04|464.45|460.35|464.46|460.36|464.14|460.04|20
1634176570000|2021-10-14 01:56:10|464.44|460.34|464.65|460.55|464.65|460.55|464.44|460.34|28
1634176580000|2021-10-14 01:56:20|464.62|460.52|464.62|460.52|464.68|460.58|464.61|460.51|15
1634176590000|2021-10-14 01:56:30|464.63|460.53|464.69|460.59|464.69|460.59|464.61|460.51|13
1634176600000|2021-10-14 01:56:40|464.7|460.6|464.62|460.52|464.74|460.64|464.62|460.52|17
1634176610000|2021-10-14 01:56:50|464.61|460.51|464.61|460.51|464.62|460.52|464.61|460.51|9
1634176620000|2021-10-14 01:57:00|464.62|460.52|465.02|460.92|465.1|461|464.62|460.52|24
1634176630000|2021-10-14 01:57:10|464.99|460.89|464.87|460.77|464.99|460.89|464.82|460.72|12
1634176640000|2021-10-14 01:57:20|464.86|460.76|464.99|460.89|464.99|460.89|464.86|460.76|7
1634176650000|2021-10-14 01:57:30|464.98|460.88|465.01|460.91|465.01|460.91|464.98|460.88|14
1634176660000|2021-10-14 01:57:40|464.99|460.89|465.08|460.98|465.08|460.98|464.99|460.89|10
1634176670000|2021-10-14 01:57:50|465.05|460.95|465.22|461.12|465.26|461.16|465.05|460.95|22
1634176680000|2021-10-14 01:58:00|465.2|461.1|465.26|461.16|465.26|461.16|465.13|461.03|24
1634176690000|2021-10-14 01:58:10|465.27|461.17|465.4|461.3|465.4|461.3|465.05|460.95|28
1634176700000|2021-10-14 01:58:20|465.47|461.37|465.57|461.47|465.57|461.47|465.44|461.34|24
1634176710000|2021-10-14 01:58:30|465.59|461.49|465.31|461.21|465.63|461.53|465.31|461.21|20
1634176720000|2021-10-14 01:58:40|465.34|461.24|465.36|461.26|465.39|461.29|465.34|461.24|18
1634176730000|2021-10-14 01:58:50|465.38|461.28|465.28|461.18|465.41|461.31|465.28|461.18|20
1634176740000|2021-10-14 01:59:00|465.29|461.19|465.4|461.3|465.4|461.3|465.24|461.14|20
1634176750000|2021-10-14 01:59:10|465.38|461.28|465.11|461.01|465.49|461.39|465.11|461.01|27
1634176760000|2021-10-14 01:59:20|465.07|460.97|464.64|460.54|465.1|461|464.62|460.52|27
1634176770000|2021-10-14 01:59:30|464.6|460.5|464.26|460.16|464.6|460.5|464.19|460.09|31
1634176780000|2021-10-14 01:59:40|464.25|460.15|464.28|460.18|464.28|460.18|464.23|460.13|10
1634176790000|2021-10-14 01:59:50|464.27|460.17|464.09|459.99|464.29|460.19|464.07|459.97|19
1634176800000|2021-10-14 02:00:00|464.1|460|464.62|460.52|464.64|460.54|464.1|460|26
1634176810000|2021-10-14 02:00:10|464.63|460.53|465.11|461.01|465.11|461.01|464.63|460.53|26
1634176820000|2021-10-14 02:00:20|465.07|460.97|464.88|460.78|465.24|461.14|464.85|460.75|32
1634176830000|2021-10-14 02:00:30|464.87|460.77|464.9|460.8|464.99|460.89|464.76|460.66|30
1634176840000|2021-10-14 02:00:40|464.94|460.84|464.87|460.77|464.94|460.84|464.8|460.7|27
1634176850000|2021-10-14 02:00:50|464.85|460.75|464.57|460.47|464.91|460.81|464.57|460.47|18
1634176860000|2021-10-14 02:01:00|464.62|460.52|464.14|460.04|464.63|460.53|464.14|460.04|25
1634176870000|2021-10-14 02:01:10|464.16|460.06|464.29|460.19|464.29|460.19|464.15|460.05|17
1634176880000|2021-10-14 02:01:20|464.3|460.2|464.16|460.06|464.41|460.31|464.15|460.05|29
1634176890000|2021-10-14 02:01:30|464.15|460.05|463.64|459.54|464.17|460.07|463.64|459.54|26
1634176900000|2021-10-14 02:01:40|463.71|459.61|463.33|459.23|463.72|459.62|463.33|459.23|19
1634176910000|2021-10-14 02:01:50|463.35|459.25|463.68|459.58|463.68|459.58|463.35|459.25|16
1634176920000|2021-10-14 02:02:00|463.69|459.59|463.65|459.55|463.69|459.59|463.63|459.53|19
1634176930000|2021-10-14 02:02:10|463.68|459.58|463.71|459.61|463.75|459.65|463.63|459.53|15
1634176940000|2021-10-14 02:02:20|463.77|459.67|464|459.9|464.05|459.95|463.77|459.67|14
1634176950000|2021-10-14 02:02:30|464.01|459.91|464.29|460.19|464.29|460.19|464|459.9|14
1634176960000|2021-10-14 02:02:40|464.26|460.16|464.35|460.25|464.38|460.28|464.24|460.14|12
1634176970000|2021-10-14 02:02:50|464.36|460.26|464.32|460.22|464.37|460.27|464.25|460.15|13
1634176980000|2021-10-14 02:03:00|464.3|460.2|464.52|460.42|464.52|460.42|464.3|460.2|13
1634176990000|2021-10-14 02:03:10|464.53|460.43|464.55|460.45|464.58|460.48|464.51|460.41|7
1634177000000|2021-10-14 02:03:20|464.56|460.46|464.48|460.38|464.56|460.46|464.46|460.36|10
1634177010000|2021-10-14 02:03:30|464.49|460.39|464.16|460.06|464.49|460.39|464.15|460.05|10
1634177020000|2021-10-14 02:03:40|464.15|460.05|464.16|460.06|464.26|460.16|464.15|460.05|14
1634177030000|2021-10-14 02:03:50|464.17|460.07|464.26|460.16|464.3|460.2|464.15|460.05|16
1634177040000|2021-10-14 02:04:00|464.29|460.19|464.5|460.4|464.5|460.4|464.29|460.19|17
1634177050000|2021-10-14 02:04:10|464.51|460.41|464.77|460.67|464.81|460.71|464.51|460.41|17
1634177060000|2021-10-14 02:04:20|464.81|460.71|464.75|460.65|464.89|460.79|464.75|460.65|12
1634177070000|2021-10-14 02:04:30|464.76|460.66|464.82|460.72|464.84|460.74|464.76|460.66|11
1634177080000|2021-10-14 02:04:40|464.83|460.73|464.85|460.75|464.85|460.75|464.82|460.72|7
1634177090000|2021-10-14 02:04:50|464.87|460.77|464.78|460.68|464.89|460.79|464.77|460.67|13
1634177100000|2021-10-14 02:05:00|464.77|460.67|464.57|460.47|464.8|460.7|464.55|460.45|21
1634177110000|2021-10-14 02:05:10|464.6|460.5|465.05|460.95|465.05|460.95|464.6|460.5|17
1634177120000|2021-10-14 02:05:20|465|460.9|464.95|460.85|465|460.9|464.95|460.85|2
1634177130000|2021-10-14 02:05:30|464.96|460.86|465.05|460.95|465.05|460.95|464.96|460.86|7
1634177140000|2021-10-14 02:05:40|465.06|460.96|465.05|460.95|465.08|460.98|465.03|460.93|7
1634177150000|2021-10-14 02:05:50|465.06|460.96|464.9|460.8|465.11|461.01|464.85|460.75|15
1634177160000|2021-10-14 02:06:00|464.85|460.75|464.8|460.7|464.85|460.75|464.77|460.67|5
1634177170000|2021-10-14 02:06:10|464.79|460.69|464.8|460.7|464.8|460.7|464.79|460.69|4
1634177180000|2021-10-14 02:06:20|464.83|460.73|464.95|460.85|465|460.9|464.8|460.7|17
1634177190000|2021-10-14 02:06:30|465|460.9|465|460.9|465.01|460.91|464.95|460.85|10
1634177200000|2021-10-14 02:06:40|465.05|460.95|465.05|460.95|465.05|460.95|464.99|460.89|8
1634177210000|2021-10-14 02:06:50|465.01|460.91|465.05|460.95|465.05|460.95|465.01|460.91|2
1634177220000|2021-10-14 02:07:00|465|460.9|465.06|460.96|465.06|460.96|465|460.9|7
1634177230000|2021-10-14 02:07:10|465.07|460.97|465.07|460.97|465.07|460.97|465.07|460.97|1
1634177240000|2021-10-14 02:07:20|465.06|460.96|465.03|460.93|465.08|460.98|465.01|460.91|8
1634177250000|2021-10-14 02:07:30|465.04|460.94|465.01|460.91|465.04|460.94|465.01|460.91|7
1634177260000|2021-10-14 02:07:40|465.03|460.93|465.02|460.92|465.04|460.94|465.02|460.92|3
1634177270000|2021-10-14 02:07:50|465.06|460.96|464.99|460.89|465.07|460.97|464.99|460.89|9
1634177280000|2021-10-14 02:08:00|464.98|460.88|465|460.9|465.03|460.93|464.97|460.87|18
1634177290000|2021-10-14 02:08:10|464.99|460.89|464.98|460.88|465.03|460.93|464.97|460.87|11
1634177300000|2021-10-14 02:08:20|464.99|460.89|464.96|460.86|465.01|460.91|464.96|460.86|9
1634177310000|2021-10-14 02:08:30|464.97|460.87|464.96|460.86|465.01|460.91|464.96|460.86|14
1634177320000|2021-10-14 02:08:40|464.95|460.85|464.96|460.86|465|460.9|464.95|460.85|11
1634177330000|2021-10-14 02:08:50|464.95|460.85|464.95|460.85|464.97|460.87|464.95|460.85|7
1634177340000|2021-10-14 02:09:00|464.96|460.86|464.95|460.85|465.01|460.91|464.95|460.85|17
1634177350000|2021-10-14 02:09:10|464.94|460.84|464.96|460.86|464.96|460.86|464.94|460.84|5
1634177360000|2021-10-14 02:09:20|464.95|460.85|464.9|460.8|464.95|460.85|464.9|460.8|5
1634177370000|2021-10-14 02:09:30|464.91|460.81|464.77|460.67|464.92|460.82|464.77|460.67|15
1634177380000|2021-10-14 02:09:40|464.76|460.66|464.44|460.34|464.76|460.66|464.44|460.34|26
1634177390000|2021-10-14 02:09:50|464.42|460.32|464.36|460.26|464.42|460.32|464.36|460.26|15
1634177400000|2021-10-14 02:10:00|464.37|460.27|464.34|460.24|464.45|460.35|464.34|460.24|15
1634177410000|2021-10-14 02:10:10|464.33|460.23|464.08|459.98|464.33|460.23|464.06|459.96|18
1634177420000|2021-10-14 02:10:20|464.06|459.96|463.9|459.8|464.07|459.97|463.87|459.77|18
1634177430000|2021-10-14 02:10:30|463.89|459.79|463.83|459.73|463.9|459.8|463.83|459.73|12
1634177440000|2021-10-14 02:10:40|463.82|459.72|463.73|459.63|463.83|459.73|463.73|459.63|13
1634177450000|2021-10-14 02:10:50|463.74|459.64|464.1|460|464.1|460|463.74|459.64|24
1634177460000|2021-10-14 02:11:00|464.09|459.99|464.15|460.05|464.16|460.06|464.09|459.99|8
1634177470000|2021-10-14 02:11:10|464.16|460.06|464.09|459.99|464.16|460.06|464.05|459.95|15
1634177480000|2021-10-14 02:11:20|464.06|459.96|464.06|459.96|464.08|459.98|464.03|459.93|7
1634177490000|2021-10-14 02:11:30|464.05|459.95|463.99|459.89|464.05|459.95|463.99|459.89|6
1634177500000|2021-10-14 02:11:40|464.01|459.91|463.97|459.87|464.01|459.91|463.97|459.87|6
1634177510000|2021-10-14 02:11:50|463.98|459.88|463.91|459.81|463.98|459.88|463.89|459.79|16
1634177520000|2021-10-14 02:12:00|463.92|459.82|463.97|459.87|463.99|459.89|463.9|459.8|14
1634177530000|2021-10-14 02:12:10|464.02|459.92|464.03|459.93|464.03|459.93|463.98|459.88|6
1634177540000|2021-10-14 02:12:20|464.08|459.98|464.18|460.08|464.18|460.08|464.08|459.98|6
1634177550000|2021-10-14 02:12:30|464.16|460.06|464.12|460.02|464.18|460.08|464.12|460.02|8
1634177560000|2021-10-14 02:12:40|464.1|460|463.97|459.87|464.1|460|463.96|459.86|19
1634177570000|2021-10-14 02:12:50|463.96|459.86|463.99|459.89|463.99|459.89|463.96|459.86|5
1634177580000|2021-10-14 02:13:00|464|459.9|464.04|459.94|464.04|459.94|464|459.9|5
1634177590000|2021-10-14 02:13:10|464.01|459.91|463.94|459.84|464.01|459.91|463.93|459.83|9
1634177600000|2021-10-14 02:13:20|463.93|459.83|463.77|459.67|463.93|459.83|463.77|459.67|9
1634177610000|2021-10-14 02:13:30|463.78|459.68|463.88|459.78|463.88|459.78|463.76|459.66|14
1634177620000|2021-10-14 02:13:40|463.9|459.8|463.93|459.83|463.99|459.89|463.9|459.8|16
1634177630000|2021-10-14 02:13:50|463.94|459.84|463.92|459.82|463.94|459.84|463.91|459.81|11
1634177640000|2021-10-14 02:14:00|463.91|459.81|463.91|459.81|463.93|459.83|463.91|459.81|8
1634177650000|2021-10-14 02:14:10|463.92|459.82|464.02|459.92|464.03|459.93|463.91|459.81|14
1634177660000|2021-10-14 02:14:20|464|459.9|464|459.9|464|459.9|463.99|459.89|3
1634177670000|2021-10-14 02:14:30|464.03|459.93|464.04|459.94|464.05|459.95|464.02|459.92|15
1634177680000|2021-10-14 02:14:40|464.03|459.93|463.99|459.89|464.06|459.96|463.99|459.89|17
1634177690000|2021-10-14 02:14:50|464.02|459.92|463.98|459.88|464.11|460.01|463.98|459.88|22
1634177700000|2021-10-14 02:15:00|463.97|459.87|464.03|459.93|464.03|459.93|463.88|459.78|24
1634177710000|2021-10-14 02:15:10|464.02|459.92|464.05|459.95|464.06|459.96|464.02|459.92|7
1634177720000|2021-10-14 02:15:20|464.06|459.96|464.02|459.92|464.06|459.96|464.01|459.91|5
1634177730000|2021-10-14 02:15:30|464.04|459.94|463.95|459.85|464.04|459.94|463.9|459.8|11
1634177750000|2021-10-14 02:15:50|463.94|459.84|463.79|459.69|463.94|459.84|463.78|459.68|9
1634177760000|2021-10-14 02:16:00|463.75|459.65|463.63|459.53|463.77|459.67|463.62|459.52|14
1634177770000|2021-10-14 02:16:10|463.64|459.54|463.44|459.34|463.64|459.54|463.44|459.34|9
1634177780000|2021-10-14 02:16:20|463.41|459.31|463.43|459.33|463.44|459.34|463.41|459.31|8
1634177790000|2021-10-14 02:16:30|463.46|459.36|463.75|459.65|463.75|459.65|463.46|459.36|13
1634177800000|2021-10-14 02:16:40|463.76|459.66|463.77|459.67|463.81|459.71|463.73|459.63|7
1634177810000|2021-10-14 02:16:50|463.7|459.6|463.7|459.6|463.71|459.61|463.7|459.6|3
1634177820000|2021-10-14 02:17:00|463.72|459.62|463.7|459.6|463.75|459.65|463.7|459.6|9
1634177830000|2021-10-14 02:17:10|463.71|459.61|463.8|459.7|463.85|459.75|463.71|459.61|14
1634177840000|2021-10-14 02:17:20|463.81|459.71|463.77|459.67|463.81|459.71|463.76|459.66|9
1634177850000|2021-10-14 02:17:30|463.78|459.68|463.77|459.67|463.8|459.7|463.75|459.65|9
1634177860000|2021-10-14 02:17:40|463.78|459.68|463.89|459.79|463.89|459.79|463.78|459.68|7
1634177870000|2021-10-14 02:17:50|463.88|459.78|463.93|459.83|463.93|459.83|463.88|459.78|4
1634177880000|2021-10-14 02:18:00|463.92|459.82|464.03|459.93|464.08|459.98|463.92|459.82|9
1634177890000|2021-10-14 02:18:10|464.04|459.94|463.94|459.84|464.18|460.08|463.94|459.84|14
1634177900000|2021-10-14 02:18:20|463.98|459.88|464.02|459.92|464.04|459.94|463.98|459.88|15
1634177910000|2021-10-14 02:18:30|464|459.9|463.99|459.89|464|459.9|463.94|459.84|5
1634177920000|2021-10-14 02:18:40|464|459.9|463.85|459.75|464.01|459.91|463.85|459.75|8
1634177930000|2021-10-14 02:18:50|463.83|459.73|463.85|459.75|463.85|459.75|463.83|459.73|2
1634177940000|2021-10-14 02:19:00|463.9|459.8|463.9|459.8|463.9|459.8|463.9|459.8|1
1634177950000|2021-10-14 02:19:10|463.87|459.77|463.9|459.8|463.9|459.8|463.85|459.75|4
1634177960000|2021-10-14 02:19:20|463.91|459.81|463.91|459.81|463.91|459.81|463.91|459.81|1
1634177970000|2021-10-14 02:19:30|463.9|459.8|463.9|459.8|463.9|459.8|463.85|459.75|3
1634177980000|2021-10-14 02:19:40|463.91|459.81|463.9|459.8|463.91|459.81|463.9|459.8|2
1634177990000|2021-10-14 02:19:50|463.89|459.79|463.8|459.7|463.89|459.79|463.8|459.7|3
1634178000000|2021-10-14 02:20:00|463.78|459.68|463.69|459.59|463.81|459.71|463.69|459.59|11
1634178010000|2021-10-14 02:20:10|463.7|459.6|463.63|459.53|463.7|459.6|463.62|459.52|11
1634178020000|2021-10-14 02:20:20|463.6|459.5|463.61|459.51|463.64|459.54|463.6|459.5|7
1634178030000|2021-10-14 02:20:30|463.64|459.54|463.93|459.83|463.95|459.85|463.64|459.54|22
1634178040000|2021-10-14 02:20:40|463.98|459.88|463.9|459.8|464|459.9|463.9|459.8|7
1634178050000|2021-10-14 02:20:50|463.95|459.85|463.9|459.8|463.95|459.85|463.86|459.76|6
1634178060000|2021-10-14 02:21:00|463.85|459.75|463.64|459.54|463.85|459.75|463.64|459.54|6
1634178070000|2021-10-14 02:21:10|463.66|459.56|463.53|459.43|463.66|459.56|463.53|459.43|11
1634178080000|2021-10-14 02:21:20|463.54|459.44|463.41|459.31|463.54|459.44|463.41|459.31|12
1634178090000|2021-10-14 02:21:30|463.42|459.32|463.49|459.39|463.49|459.39|463.42|459.32|3
1634178100000|2021-10-14 02:21:40|463.47|459.37|463.47|459.37|463.47|459.37|463.47|459.37|1
1634178110000|2021-10-14 02:21:50|463.48|459.38|463.49|459.39|463.49|459.39|463.46|459.36|4
1634178120000|2021-10-14 02:22:00|463.45|459.35|463.56|459.46|463.56|459.46|463.45|459.35|9
1634178130000|2021-10-14 02:22:10|463.57|459.47|463.4|459.3|463.57|459.47|463.4|459.3|12
1634178140000|2021-10-14 02:22:20|463.38|459.28|463.16|459.06|463.38|459.28|463.16|459.06|10
1634178150000|2021-10-14 02:22:30|463.17|459.07|463.05|458.95|463.17|459.07|463.05|458.95|10
1634178160000|2021-10-14 02:22:40|463.06|458.96|462.95|458.85|463.06|458.96|462.85|458.75|15
1634178170000|2021-10-14 02:22:50|462.96|458.86|462.71|458.61|462.96|458.86|462.71|458.61|15
1634178180000|2021-10-14 02:23:00|462.7|458.6|463.15|459.05|463.15|459.05|462.7|458.6|18
1634178190000|2021-10-14 02:23:10|463.16|459.06|463.35|459.25|463.35|459.25|463.15|459.05|9
1634178200000|2021-10-14 02:23:20|463.37|459.27|463.15|459.05|463.39|459.29|463.15|459.05|9
1634178210000|2021-10-14 02:23:30|463.19|459.09|463.15|459.05|463.23|459.13|463.15|459.05|6
1634178220000|2021-10-14 02:23:40|463.16|459.06|463.27|459.17|463.29|459.19|463.15|459.05|9
1634178230000|2021-10-14 02:23:50|463.29|459.19|463.14|459.04|463.29|459.19|463.14|459.04|11
1634178240000|2021-10-14 02:24:00|463.15|459.05|463.16|459.06|463.16|459.06|463.11|459.01|7
1634178250000|2021-10-14 02:24:10|463.15|459.05|463.13|459.03|463.15|459.05|463.1|459|5
1634178260000|2021-10-14 02:24:20|463.1|459|463.1|459|463.1|459|463.08|458.98|3
1634178270000|2021-10-14 02:24:30|463.09|458.99|463.19|459.09|463.2|459.1|463.09|458.99|5
1634178280000|2021-10-14 02:24:40|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634178290000|2021-10-14 02:24:50|463.18|459.08|463.1|459|463.18|459.08|463.1|459|10
1634178300000|2021-10-14 02:25:00|463.11|459.01|463.4|459.3|463.41|459.31|463.09|458.99|21
1634178310000|2021-10-14 02:25:10|463.3|459.2|463.23|459.13|463.31|459.21|463.2|459.1|9
1634178320000|2021-10-14 02:25:20|463.21|459.11|463.2|459.1|463.23|459.13|463.2|459.1|5
1634178330000|2021-10-14 02:25:30|463.16|459.06|463.08|458.98|463.25|459.15|463.08|458.98|12
1634178340000|2021-10-14 02:25:40|463.05|458.95|463.05|458.95|463.09|458.99|463.04|458.94|7
1634178350000|2021-10-14 02:25:50|463.06|458.96|463|458.9|463.09|458.99|463|458.9|14
1634178360000|2021-10-14 02:26:00|463.02|458.92|463|458.9|463.04|458.94|462.99|458.89|8
1634178370000|2021-10-14 02:26:10|463.02|458.92|463.1|459|463.1|459|462.98|458.88|8
1634178380000|2021-10-14 02:26:20|463.11|459.01|463.39|459.29|463.39|459.29|463.11|459.01|13
1634178390000|2021-10-14 02:26:30|463.34|459.24|463.19|459.09|463.41|459.31|463.1|459|18
1634178400000|2021-10-14 02:26:40|463.18|459.08|463.05|458.95|463.25|459.15|463.03|458.93|23
1634178410000|2021-10-14 02:26:50|463.04|458.94|462.85|458.75|463.06|458.96|462.85|458.75|22
1634178420000|2021-10-14 02:27:00|462.79|458.69|462.76|458.66|462.79|458.69|462.75|458.65|8
1634178430000|2021-10-14 02:27:10|462.75|458.65|462.55|458.45|462.75|458.65|462.55|458.45|12
1634178440000|2021-10-14 02:27:20|462.56|458.46|462.51|458.41|462.56|458.46|462.51|458.41|12
1634178450000|2021-10-14 02:27:30|462.53|458.43|462.56|458.46|462.58|458.48|462.51|458.41|9
1634178460000|2021-10-14 02:27:40|462.52|458.42|462.62|458.52|462.62|458.52|462.52|458.42|4
1634178470000|2021-10-14 02:27:50|462.63|458.53|462.75|458.65|462.77|458.67|462.61|458.51|9
1634178480000|2021-10-14 02:28:00|462.8|458.7|462.75|458.65|462.8|458.7|462.68|458.58|18
1634178490000|2021-10-14 02:28:10|462.74|458.64|462.72|458.62|462.8|458.7|462.72|458.62|7
1634178500000|2021-10-14 02:28:20|462.75|458.65|462.69|458.59|462.8|458.7|462.69|458.59|12
1634178510000|2021-10-14 02:28:30|462.7|458.6|462.73|458.63|462.8|458.7|462.7|458.6|10
1634178520000|2021-10-14 02:28:40|462.74|458.64|462.73|458.63|462.74|458.64|462.72|458.62|3
1634178530000|2021-10-14 02:28:50|462.7|458.6|462.75|458.65|462.77|458.67|462.7|458.6|5
1634178540000|2021-10-14 02:29:00|462.67|458.57|462.75|458.65|462.78|458.68|462.65|458.55|13
1634178550000|2021-10-14 02:29:10|462.7|458.6|462.91|458.81|462.95|458.85|462.7|458.6|8
1634178560000|2021-10-14 02:29:20|462.92|458.82|463.03|458.93|463.07|458.97|462.9|458.8|11
1634178570000|2021-10-14 02:29:30|463|458.9|463|458.9|463.05|458.95|463|458.9|4
1634178580000|2021-10-14 02:29:40|463.01|458.91|462.9|458.8|463.01|458.91|462.9|458.8|5
1634178590000|2021-10-14 02:29:50|462.87|458.77|462.8|458.7|462.87|458.77|462.79|458.69|6
1634178600000|2021-10-14 02:30:00|462.77|458.67|462.97|458.87|462.97|458.87|462.77|458.67|12
1634178610000|2021-10-14 02:30:10|462.98|458.88|462.87|458.77|462.98|458.88|462.85|458.75|8
1634178620000|2021-10-14 02:30:20|462.86|458.76|462.89|458.79|462.89|458.79|462.85|458.75|5
1634178630000|2021-10-14 02:30:30|462.9|458.8|462.95|458.85|463|458.9|462.88|458.78|12
1634178640000|2021-10-14 02:30:40|463|458.9|463.02|458.92|463.02|458.92|463|458.9|3
1634178650000|2021-10-14 02:30:50|463.13|459.03|463.11|459.01|463.14|459.04|463.07|458.97|14
1634178660000|2021-10-14 02:31:00|463.13|459.03|463.1|459|463.18|459.08|463.1|459|8
1634178670000|2021-10-14 02:31:10|463.11|459.01|463.1|459|463.11|459.01|463.1|459|2
1634178700000|2021-10-14 02:31:40|463.12|459.02|463.15|459.05|463.25|459.15|463.1|459|10
1634178720000|2021-10-14 02:32:00|463.1|459|463.06|458.96|463.1|459|463.06|458.96|3
1634178730000|2021-10-14 02:32:10|463.08|458.98|463.08|458.98|463.08|458.98|463.06|458.96|3
1634178740000|2021-10-14 02:32:20|463.09|458.99|463.14|459.04|463.14|459.04|463.09|458.99|7
1634178750000|2021-10-14 02:32:30|463.1|459|463.4|459.3|463.41|459.31|463.1|459|9
1634178760000|2021-10-14 02:32:40|463.37|459.27|463.4|459.3|463.4|459.3|463.36|459.26|7
1634178770000|2021-10-14 02:32:50|463.42|459.32|463.45|459.35|463.6|459.5|463.42|459.32|7
1634178780000|2021-10-14 02:33:00|463.54|459.44|463.74|459.64|463.74|459.64|463.45|459.35|3
1634178790000|2021-10-14 02:33:10|463.78|459.68|463.75|459.65|463.82|459.72|463.75|459.65|9
1634178800000|2021-10-14 02:33:20|463.7|459.6|463.74|459.64|463.76|459.66|463.7|459.6|5
1634178820000|2021-10-14 02:33:40|463.77|459.67|463.72|459.62|463.77|459.67|463.71|459.61|8
1634178830000|2021-10-14 02:33:50|463.71|459.61|463.71|459.61|463.72|459.62|463.7|459.6|7
1634178840000|2021-10-14 02:34:00|463.72|459.62|463.67|459.57|463.72|459.62|463.67|459.57|2
1634178850000|2021-10-14 02:34:10|463.61|459.51|463.64|459.54|463.71|459.61|463.61|459.51|9
1634178860000|2021-10-14 02:34:20|463.69|459.59|463.68|459.58|463.69|459.59|463.62|459.52|10
1634178870000|2021-10-14 02:34:30|463.62|459.52|463.58|459.48|463.62|459.52|463.57|459.47|5
1634178880000|2021-10-14 02:34:40|463.59|459.49|463.35|459.25|463.62|459.52|463.3|459.2|23
1634178890000|2021-10-14 02:34:50|463.38|459.28|463.3|459.2|463.38|459.28|463.26|459.16|5
1634178900000|2021-10-14 02:35:00|463.4|459.3|463.55|459.45|463.66|459.56|463.4|459.3|14
1634178910000|2021-10-14 02:35:10|463.56|459.46|463.57|459.47|463.59|459.49|463.55|459.45|5
1634178920000|2021-10-14 02:35:20|463.6|459.5|463.64|459.54|463.7|459.6|463.6|459.5|11
1634178930000|2021-10-14 02:35:30|463.62|459.52|463.59|459.49|463.62|459.52|463.55|459.45|6
1634178940000|2021-10-14 02:35:40|463.55|459.45|463.55|459.45|463.55|459.45|463.55|459.45|1
1634178950000|2021-10-14 02:35:50|463.5|459.4|463.5|459.4|463.55|459.45|463.5|459.4|3
1634178960000|2021-10-14 02:36:00|463.52|459.42|463.5|459.4|463.55|459.45|463.5|459.4|7
1634178970000|2021-10-14 02:36:10|463.48|459.38|463.42|459.32|463.48|459.38|463.38|459.28|10
1634178980000|2021-10-14 02:36:20|463.41|459.31|463.38|459.28|463.42|459.32|463.36|459.26|14
1634178990000|2021-10-14 02:36:30|463.42|459.32|463.41|459.31|463.52|459.42|463.4|459.3|11
1634179000000|2021-10-14 02:36:40|463.4|459.3|463.33|459.23|463.46|459.36|463.32|459.22|5
1634179010000|2021-10-14 02:36:50|463.37|459.27|463.5|459.4|463.5|459.4|463.37|459.27|11
1634179020000|2021-10-14 02:37:00|463.47|459.37|463.38|459.28|463.47|459.37|463.36|459.26|14
1634179030000|2021-10-14 02:37:10|463.39|459.29|463.07|458.97|463.43|459.33|463.07|458.97|13
1634179040000|2021-10-14 02:37:20|463.06|458.96|462.8|458.7|463.09|458.99|462.8|458.7|13
1634179050000|2021-10-14 02:37:30|462.81|458.71|462.95|458.85|462.97|458.87|462.8|458.7|13
1634179060000|2021-10-14 02:37:40|462.96|458.86|463.15|459.05|463.15|459.05|462.96|458.86|19
1634179070000|2021-10-14 02:37:50|463.13|459.03|463.31|459.21|463.31|459.21|463.05|458.95|15
1634179080000|2021-10-14 02:38:00|463.32|459.22|463.34|459.24|463.38|459.28|463.32|459.22|11
1634179090000|2021-10-14 02:38:10|463.29|459.19|463.29|459.19|463.3|459.2|463.29|459.19|3
1634179100000|2021-10-14 02:38:20|463.25|459.15|463.29|459.19|463.3|459.2|463.25|459.15|6
1634179110000|2021-10-14 02:38:30|463.3|459.2|463.3|459.2|463.3|459.2|463.25|459.15|3
1634179120000|2021-10-14 02:38:40|463.31|459.21|463.3|459.2|463.31|459.21|463.3|459.2|2
1634179130000|2021-10-14 02:38:50|463.31|459.21|463.5|459.4|463.53|459.43|463.3|459.2|12
1634179140000|2021-10-14 02:39:00|463.49|459.39|463.54|459.44|463.54|459.44|463.49|459.39|5
1634179150000|2021-10-14 02:39:10|463.55|459.45|463.56|459.46|463.56|459.46|463.55|459.45|2
1634179160000|2021-10-14 02:39:20|463.57|459.47|463.39|459.29|463.58|459.48|463.39|459.29|9
1634179170000|2021-10-14 02:39:30|463.44|459.34|463.51|459.41|463.55|459.45|463.4|459.3|12
1634179180000|2021-10-14 02:39:40|463.54|459.44|463.54|459.44|463.54|459.44|463.54|459.44|1
1634179190000|2021-10-14 02:39:50|463.55|459.45|463.89|459.79|463.89|459.79|463.55|459.45|12
1634179200000|2021-10-14 02:40:00|463.9|459.8|464|459.9|464|459.9|463.9|459.8|3
1634179210000|2021-10-14 02:40:10|464.01|459.91|464.16|460.06|464.22|460.12|464|459.9|15
1634179220000|2021-10-14 02:40:20|464.11|460.01|464.49|460.39|464.5|460.4|464.11|460.01|10
1634179230000|2021-10-14 02:40:30|464.5|460.4|464.11|460.01|464.5|460.4|464.11|460.01|20
1634179240000|2021-10-14 02:40:40|464.1|460|464.08|459.98|464.11|460.01|464.05|459.95|8
1634179250000|2021-10-14 02:40:50|464.05|459.95|464.08|459.98|464.1|460|464.05|459.95|11
1634179260000|2021-10-14 02:41:00|464.13|460.03|464.2|460.1|464.2|460.1|464.1|460|8
1634179270000|2021-10-14 02:41:10|464.15|460.05|464.17|460.07|464.18|460.08|464.11|460.01|15
1634179280000|2021-10-14 02:41:20|464.18|460.08|464.17|460.07|464.18|460.08|464.17|460.07|4
1634179290000|2021-10-14 02:41:30|464.18|460.08|464.2|460.1|464.2|460.1|464.15|460.05|8
1634179300000|2021-10-14 02:41:40|464.15|460.05|463.97|459.87|464.16|460.06|463.97|459.87|10
1634179310000|2021-10-14 02:41:50|463.92|459.82|463.87|459.77|463.97|459.87|463.87|459.77|12
1634179320000|2021-10-14 02:42:00|463.81|459.71|463.8|459.7|463.81|459.71|463.8|459.7|2
1634179330000|2021-10-14 02:42:10|463.81|459.71|463.84|459.74|463.87|459.77|463.81|459.71|9
1634179340000|2021-10-14 02:42:20|463.83|459.73|464.1|460|464.1|460|463.83|459.73|14
1634179350000|2021-10-14 02:42:30|464.14|460.04|464.25|460.15|464.48|460.38|464.14|460.04|28
1634179360000|2021-10-14 02:42:40|464.22|460.12|464.11|460.01|464.22|460.12|464.08|459.98|19
1634179370000|2021-10-14 02:42:50|464.1|460|463.92|459.82|464.1|460|463.92|459.82|14
1634179380000|2021-10-14 02:43:00|463.91|459.81|463.98|459.88|464.01|459.91|463.91|459.81|9
1634179390000|2021-10-14 02:43:10|464.01|459.91|464.05|459.95|464.05|459.95|463.98|459.88|11
1634179400000|2021-10-14 02:43:20|464.06|459.96|464.06|459.96|464.07|459.97|464.05|459.95|7
1634179410000|2021-10-14 02:43:30|464.04|459.94|463.97|459.87|464.05|459.95|463.97|459.87|10
1634179420000|2021-10-14 02:43:40|463.96|459.86|464.02|459.92|464.08|459.98|463.94|459.84|17
1634179430000|2021-10-14 02:43:50|464.03|459.93|464.06|459.96|464.08|459.98|464.03|459.93|9
1634179440000|2021-10-14 02:44:00|464.05|459.95|464.06|459.96|464.07|459.97|464.05|459.95|4
1634179450000|2021-10-14 02:44:10|464.07|459.97|464.09|459.99|464.1|460|464.04|459.94|16
1634179460000|2021-10-14 02:44:20|464.07|459.97|464.41|460.31|464.41|460.31|464.06|459.96|24
1634179470000|2021-10-14 02:44:30|464.43|460.33|464.47|460.37|464.52|460.42|464.43|460.33|12
1634179480000|2021-10-14 02:44:40|464.46|460.36|464.45|460.35|464.47|460.37|464.45|460.35|4
1634179490000|2021-10-14 02:44:50|464.46|460.36|464.46|460.36|464.49|460.39|464.45|460.35|9
1634179500000|2021-10-14 02:45:00|464.45|460.35|464.47|460.37|464.47|460.37|464.44|460.34|8
1634179510000|2021-10-14 02:45:10|464.44|460.34|464.46|460.36|464.49|460.39|464.44|460.34|9
1634179520000|2021-10-14 02:45:20|464.45|460.35|464.45|460.35|464.47|460.37|464.44|460.34|8
1634179530000|2021-10-14 02:45:30|464.43|460.33|464.41|460.31|464.44|460.34|464.41|460.31|8
1634179540000|2021-10-14 02:45:40|464.38|460.28|464.25|460.15|464.38|460.28|464.25|460.15|9
1634179550000|2021-10-14 02:45:50|464.26|460.16|464.17|460.07|464.27|460.17|464.16|460.06|11
1634179560000|2021-10-14 02:46:00|464.16|460.06|464.13|460.03|464.16|460.06|464.12|460.02|3
1634179570000|2021-10-14 02:46:10|464.17|460.07|464.21|460.11|464.23|460.13|464.17|460.07|13
1634179580000|2021-10-14 02:46:20|464.22|460.12|464.23|460.13|464.28|460.18|464.2|460.1|15
1634179590000|2021-10-14 02:46:30|464.22|460.12|464.26|460.16|464.26|460.16|464.2|460.1|17
1634179600000|2021-10-14 02:46:40|464.27|460.17|464.24|460.14|464.27|460.17|464.24|460.14|5
1634179610000|2021-10-14 02:46:50|464.22|460.12|464.04|459.94|464.23|460.13|464|459.9|22
1634179620000|2021-10-14 02:47:00|464.05|459.95|464.04|459.94|464.07|459.97|464.04|459.94|9
1634179630000|2021-10-14 02:47:10|464.05|459.95|464.03|459.93|464.06|459.96|464|459.9|12
1634179640000|2021-10-14 02:47:20|464.02|459.92|464|459.9|464.03|459.93|463.99|459.89|6
1634179650000|2021-10-14 02:47:30|463.99|459.89|463.77|459.67|464|459.9|463.76|459.66|24
1634179660000|2021-10-14 02:47:40|463.78|459.68|463.75|459.65|463.79|459.69|463.73|459.63|12
1634179670000|2021-10-14 02:47:50|463.74|459.64|463.77|459.67|463.77|459.67|463.74|459.64|5
1634179680000|2021-10-14 02:48:00|463.79|459.69|463.81|459.71|463.86|459.76|463.79|459.69|18
1634179690000|2021-10-14 02:48:10|463.8|459.7|463.83|459.73|463.83|459.73|463.79|459.69|16
1634179700000|2021-10-14 02:48:20|463.81|459.71|463.82|459.72|463.82|459.72|463.8|459.7|5
1634179710000|2021-10-14 02:48:30|463.84|459.74|463.85|459.75|463.85|459.75|463.83|459.73|7
1634179720000|2021-10-14 02:48:40|463.84|459.74|463.79|459.69|463.84|459.74|463.77|459.67|11
1634179730000|2021-10-14 02:48:50|463.78|459.68|463.79|459.69|463.79|459.69|463.78|459.68|2
1634179740000|2021-10-14 02:49:00|463.76|459.66|463.56|459.46|463.76|459.66|463.56|459.46|7
1634179750000|2021-10-14 02:49:10|463.58|459.48|464.05|459.95|464.06|459.96|463.57|459.47|29
1634179760000|2021-10-14 02:49:20|464.04|459.94|464.2|460.1|464.2|460.1|464.04|459.94|11
1634179770000|2021-10-14 02:49:30|464.17|460.07|464.24|460.14|464.24|460.14|464.17|460.07|4
1634179780000|2021-10-14 02:49:40|464.25|460.15|464.32|460.22|464.36|460.26|464.25|460.15|10
1634179790000|2021-10-14 02:49:50|464.33|460.23|464.12|460.02|464.33|460.23|464.12|460.02|14
1634179800000|2021-10-14 02:50:00|464.14|460.04|464.45|460.35|464.46|460.36|464.14|460.04|19
1634179810000|2021-10-14 02:50:10|464.52|460.42|464.56|460.46|464.57|460.47|464.5|460.4|8
1634179820000|2021-10-14 02:50:20|464.61|460.51|464.59|460.49|464.72|460.62|464.55|460.45|28
1634179830000|2021-10-14 02:50:30|464.56|460.46|464.4|460.3|464.62|460.52|464.39|460.29|21
1634179840000|2021-10-14 02:50:40|464.39|460.29|464.44|460.34|464.47|460.37|464.39|460.29|12
1634179850000|2021-10-14 02:50:50|464.41|460.31|464.19|460.09|464.41|460.31|464.19|460.09|17
1634179860000|2021-10-14 02:51:00|464.2|460.1|464.29|460.19|464.31|460.21|464.15|460.05|21
1634179870000|2021-10-14 02:51:10|464.3|460.2|464.36|460.26|464.38|460.28|464.3|460.2|20
1634179880000|2021-10-14 02:51:20|464.33|460.23|464.31|460.21|464.38|460.28|464.28|460.18|18
1634179890000|2021-10-14 02:51:30|464.29|460.19|464.28|460.18|464.36|460.26|464.27|460.17|19
1634179900000|2021-10-14 02:51:40|464.36|460.26|464.27|460.17|464.37|460.27|464.27|460.17|11
1634179910000|2021-10-14 02:51:50|464.23|460.13|464.24|460.14|464.24|460.14|464.23|460.13|2
1634179920000|2021-10-14 02:52:00|464.23|460.13|464.25|460.15|464.25|460.15|464.23|460.13|3
1634179930000|2021-10-14 02:52:10|464.22|460.12|464.23|460.13|464.23|460.13|464.22|460.12|2
1634179940000|2021-10-14 02:52:20|464.22|460.12|464.2|460.1|464.22|460.12|464.19|460.09|4
1634179950000|2021-10-14 02:52:30|464.19|460.09|464.2|460.1|464.2|460.1|464.19|460.09|4
1634179960000|2021-10-14 02:52:40|464.19|460.09|464.17|460.07|464.2|460.1|464.17|460.07|9
1634179970000|2021-10-14 02:52:50|464.18|460.08|464.16|460.06|464.18|460.08|464.16|460.06|9
1634179980000|2021-10-14 02:53:00|464.14|460.04|464.14|460.04|464.14|460.04|464.11|460.01|8
1634179990000|2021-10-14 02:53:10|464.13|460.03|464.14|460.04|464.15|460.05|464.12|460.02|12
1634180000000|2021-10-14 02:53:20|464.13|460.03|464.33|460.23|464.33|460.23|464.13|460.03|12
1634180010000|2021-10-14 02:53:30|464.34|460.24|464.48|460.38|464.54|460.44|464.34|460.24|16
1634180020000|2021-10-14 02:53:40|464.47|460.37|464.47|460.37|464.48|460.38|464.45|460.35|13
1634180030000|2021-10-14 02:53:50|464.46|460.36|464.41|460.31|464.46|460.36|464.41|460.31|8
1634180040000|2021-10-14 02:54:00|464.39|460.29|464.32|460.22|464.39|460.29|464.3|460.2|11
1634180050000|2021-10-14 02:54:10|464.34|460.24|464.46|460.36|464.46|460.36|464.32|460.22|6
1634180060000|2021-10-14 02:54:20|464.52|460.42|464.52|460.42|464.58|460.48|464.48|460.38|13
1634180070000|2021-10-14 02:54:30|464.53|460.43|464.51|460.41|464.53|460.43|464.51|460.41|2
1634180090000|2021-10-14 02:54:50|464.52|460.42|464.49|460.39|464.52|460.42|464.49|460.39|10
1634180100000|2021-10-14 02:55:00|464.51|460.41|464.46|460.36|464.51|460.41|464.45|460.35|13
1634180110000|2021-10-14 02:55:10|464.47|460.37|464.43|460.33|464.48|460.38|464.43|460.33|6
1634180120000|2021-10-14 02:55:20|464.42|460.32|464.13|460.03|464.42|460.32|464.13|460.03|19
1634180130000|2021-10-14 02:55:30|464.14|460.04|464|459.9|464.14|460.04|463.95|459.85|19
1634180140000|2021-10-14 02:55:40|464.01|459.91|464.1|460|464.11|460.01|464.01|459.91|6
1634180150000|2021-10-14 02:55:50|464.11|460.01|464.45|460.35|464.45|460.35|464.1|460|26
1634180160000|2021-10-14 02:56:00|464.42|460.32|464.31|460.21|464.45|460.35|464.3|460.2|11
1634180170000|2021-10-14 02:56:10|464.3|460.2|464.23|460.13|464.3|460.2|464.23|460.13|7
1634180180000|2021-10-14 02:56:20|464.22|460.12|464.22|460.12|464.22|460.12|464.22|460.12|1
1634180190000|2021-10-14 02:56:30|464.21|460.11|464.21|460.11|464.22|460.12|464.2|460.1|7
1634180200000|2021-10-14 02:56:40|464.2|460.1|464.23|460.13|464.24|460.14|464.18|460.08|9
1634180210000|2021-10-14 02:56:50|464.22|460.12|464.19|460.09|464.23|460.13|464.18|460.08|7
1634180220000|2021-10-14 02:57:00|464.2|460.1|464.18|460.08|464.2|460.1|464.18|460.08|7
1634180230000|2021-10-14 02:57:10|464.17|460.07|464.15|460.05|464.18|460.08|464.15|460.05|3
1634180240000|2021-10-14 02:57:20|464.16|460.06|464.21|460.11|464.21|460.11|464.16|460.06|6
1634180250000|2021-10-14 02:57:30|464.2|460.1|464.19|460.09|464.2|460.1|464.19|460.09|2
1634180260000|2021-10-14 02:57:40|464.2|460.1|464.1|460|464.2|460.1|464.1|460|6
1634180270000|2021-10-14 02:57:50|464.13|460.03|464.14|460.04|464.14|460.04|464.13|460.03|4
1634180280000|2021-10-14 02:58:00|464.13|460.03|464.13|460.03|464.13|460.03|464.13|460.03|1
1634180290000|2021-10-14 02:58:10|464.14|460.04|464.35|460.25|464.35|460.25|464.13|460.03|9
1634180300000|2021-10-14 02:58:20|464.36|460.26|464.38|460.28|464.46|460.36|464.3|460.2|9
1634180310000|2021-10-14 02:58:30|464.34|460.24|464.24|460.14|464.36|460.26|464.24|460.14|11
1634180320000|2021-10-14 02:58:40|464.25|460.15|464.12|460.02|464.25|460.15|464.12|460.02|15
1634180330000|2021-10-14 02:58:50|464.11|460.01|464.06|459.96|464.13|460.03|464.04|459.94|10
1634180340000|2021-10-14 02:59:00|464.07|459.97|464|459.9|464.07|459.97|463.97|459.87|8
1634180350000|2021-10-14 02:59:10|464.01|459.91|463.94|459.84|464.08|459.98|463.94|459.84|15
1634180360000|2021-10-14 02:59:20|463.84|459.74|463.83|459.73|463.84|459.74|463.79|459.69|8
1634180370000|2021-10-14 02:59:30|463.81|459.71|463.58|459.48|463.83|459.73|463.55|459.45|22
1634180380000|2021-10-14 02:59:40|463.55|459.45|463.58|459.48|463.59|459.49|463.5|459.4|11
1634180390000|2021-10-14 02:59:50|463.59|459.49|463.56|459.46|463.59|459.49|463.56|459.46|8
1634180400000|2021-10-14 03:00:00|463.57|459.47|463.6|459.5|463.61|459.51|463.57|459.47|11
1634180410000|2021-10-14 03:00:10|463.62|459.52|463.67|459.57|463.69|459.59|463.62|459.52|8
1634180420000|2021-10-14 03:00:20|463.69|459.59|463.7|459.6|463.75|459.65|463.69|459.59|7
1634180430000|2021-10-14 03:00:30|463.74|459.64|463.6|459.5|463.75|459.65|463.6|459.5|14
1634180440000|2021-10-14 03:00:40|463.59|459.49|463.63|459.53|463.64|459.54|463.58|459.48|8
1634180450000|2021-10-14 03:00:50|463.61|459.51|463.68|459.58|463.68|459.58|463.61|459.51|12
1634180460000|2021-10-14 03:01:00|463.7|459.6|463.68|459.58|463.7|459.6|463.62|459.52|4
1634180470000|2021-10-14 03:01:10|463.63|459.53|463.6|459.5|463.67|459.57|463.6|459.5|8
1634180480000|2021-10-14 03:01:20|463.61|459.51|463.82|459.72|463.82|459.72|463.61|459.51|18
1634180490000|2021-10-14 03:01:30|463.83|459.73|464|459.9|464.03|459.93|463.83|459.73|7
1634180500000|2021-10-14 03:01:40|463.99|459.89|463.99|459.89|464.02|459.92|463.94|459.84|11
1634180510000|2021-10-14 03:01:50|464.01|459.91|464.02|459.92|464.06|459.96|464.01|459.91|12
1634180520000|2021-10-14 03:02:00|464.04|459.94|464.23|460.13|464.23|460.13|464.02|459.92|8
1634180530000|2021-10-14 03:02:10|464.19|460.09|464.1|460|464.19|460.09|464.1|460|4
1634180540000|2021-10-14 03:02:20|464.11|460.01|464.2|460.1|464.21|460.11|464.1|460|4
1634180560000|2021-10-14 03:02:40|464.17|460.07|464.04|459.94|464.17|460.07|464.04|459.94|10
1634180570000|2021-10-14 03:02:50|464.01|459.91|464.07|459.97|464.11|460.01|464|459.9|17
1634180580000|2021-10-14 03:03:00|464.02|459.92|464.02|459.92|464.07|459.97|464.02|459.92|6
1634180590000|2021-10-14 03:03:10|464|459.9|464.02|459.92|464.02|459.92|463.99|459.89|7
1634180600000|2021-10-14 03:03:20|464|459.9|464.02|459.92|464.02|459.92|464|459.9|8
1634180610000|2021-10-14 03:03:30|464|459.9|464|459.9|464.02|459.92|463.98|459.88|11
1634180620000|2021-10-14 03:03:40|464.02|459.92|464|459.9|464.02|459.92|463.99|459.89|14
1634180630000|2021-10-14 03:03:50|464.02|459.92|463.95|459.85|464.06|459.96|463.95|459.85|25
1634180640000|2021-10-14 03:04:00|463.96|459.86|464.04|459.94|464.08|459.98|463.96|459.86|13
1634180650000|2021-10-14 03:04:10|464.01|459.91|464.15|460.05|464.19|460.09|464.01|459.91|20
1634180660000|2021-10-14 03:04:20|464.19|460.09|464.35|460.25|464.35|460.25|464.19|460.09|16
1634180670000|2021-10-14 03:04:30|464.3|460.2|464.2|460.1|464.35|460.25|464.2|460.1|20
1634180680000|2021-10-14 03:04:40|464.22|460.12|464|459.9|464.22|460.12|464|459.9|13
1634180690000|2021-10-14 03:04:50|463.97|459.87|463.88|459.78|463.97|459.87|463.88|459.78|9
1634180700000|2021-10-14 03:05:00|463.9|459.8|463.81|459.71|463.9|459.8|463.8|459.7|13
1634180710000|2021-10-14 03:05:10|463.8|459.7|463.8|459.7|463.82|459.72|463.79|459.69|5
1634180720000|2021-10-14 03:05:20|463.84|459.74|463.8|459.7|463.99|459.89|463.8|459.7|10
1634180730000|2021-10-14 03:05:30|463.78|459.68|463.8|459.7|463.8|459.7|463.78|459.68|2
1634180740000|2021-10-14 03:05:40|463.82|459.72|463.86|459.76|463.93|459.83|463.82|459.72|11
1634180750000|2021-10-14 03:05:50|463.8|459.7|463.93|459.83|463.95|459.85|463.8|459.7|9
1634180760000|2021-10-14 03:06:00|463.75|459.65|464.06|459.96|464.06|459.96|463.75|459.65|24
1634180770000|2021-10-14 03:06:10|464.16|460.06|464.19|460.09|464.19|460.09|464.15|460.05|3
1634180780000|2021-10-14 03:06:20|464.17|460.07|464.1|460|464.19|460.09|464.1|460|5
1634180790000|2021-10-14 03:06:30|464.13|460.03|464.2|460.1|464.2|460.1|464.1|460|11
1634180800000|2021-10-14 03:06:40|464.24|460.14|464.38|460.28|464.42|460.32|464.19|460.09|11
1634180810000|2021-10-14 03:06:50|464.41|460.31|464.35|460.25|464.44|460.34|464.29|460.19|15
1634180820000|2021-10-14 03:07:00|464.3|460.2|464.24|460.14|464.33|460.23|464.22|460.12|4
1634180840000|2021-10-14 03:07:20|464.26|460.16|464.33|460.23|464.34|460.24|464.26|460.16|10
1634180850000|2021-10-14 03:07:30|464.34|460.24|464.29|460.19|464.34|460.24|464.28|460.18|11
1634180860000|2021-10-14 03:07:40|464.31|460.21|464.23|460.13|464.31|460.21|464.23|460.13|6
1634180870000|2021-10-14 03:07:50|464.24|460.14|464.19|460.09|464.24|460.14|464.19|460.09|8
1634180880000|2021-10-14 03:08:00|464.2|460.1|464.17|460.07|464.23|460.13|464.17|460.07|11
1634180890000|2021-10-14 03:08:10|464.09|459.99|464.04|459.94|464.09|459.99|464.04|459.94|14
1634180900000|2021-10-14 03:08:20|464.03|459.93|463.96|459.86|464.04|459.94|463.94|459.84|9
1634180910000|2021-10-14 03:08:30|463.99|459.89|464.24|460.14|464.31|460.21|463.98|459.88|18
1634180920000|2021-10-14 03:08:40|464.17|460.07|464.05|459.95|464.17|460.07|464.02|459.92|6
1634180930000|2021-10-14 03:08:50|464|459.9|463.78|459.68|464.05|459.95|463.75|459.65|12
1634180940000|2021-10-14 03:09:00|463.7|459.6|463.78|459.68|463.95|459.85|463.7|459.6|12
1634180950000|2021-10-14 03:09:10|463.85|459.75|463.9|459.8|463.93|459.83|463.77|459.67|8
1634180960000|2021-10-14 03:09:20|463.91|459.81|464|459.9|464|459.9|463.82|459.72|6
1634180970000|2021-10-14 03:09:30|463.9|459.8|463.89|459.79|463.92|459.82|463.89|459.79|4
1634180980000|2021-10-14 03:09:40|463.91|459.81|463.84|459.74|463.91|459.81|463.83|459.73|16
1634180990000|2021-10-14 03:09:50|463.86|459.76|463.85|459.75|463.87|459.77|463.85|459.75|3
1634181000000|2021-10-14 03:10:00|463.86|459.76|463.86|459.76|463.86|459.76|463.85|459.75|5
1634181010000|2021-10-14 03:10:10|463.87|459.77|463.87|459.77|463.9|459.8|463.82|459.72|12
1634181020000|2021-10-14 03:10:20|463.89|459.79|463.86|459.76|463.94|459.84|463.75|459.65|8
1634181030000|2021-10-14 03:10:30|463.94|459.84|463.96|459.86|463.97|459.87|463.93|459.83|4
1634181040000|2021-10-14 03:10:40|463.97|459.87|463.95|459.85|464.01|459.91|463.91|459.81|10
1634181050000|2021-10-14 03:10:50|463.97|459.87|464.06|459.96|464.11|460.01|463.97|459.87|11
1634181060000|2021-10-14 03:11:00|464.02|459.92|463.99|459.89|464.06|459.96|463.96|459.86|12
1634181070000|2021-10-14 03:11:10|464.03|459.93|464.02|459.92|464.03|459.93|464.02|459.92|2
1634181080000|2021-10-14 03:11:20|464.03|459.93|463.85|459.75|464.03|459.93|463.85|459.75|11
1634181090000|2021-10-14 03:11:30|463.86|459.76|463.82|459.72|463.9|459.8|463.82|459.72|7
1634181100000|2021-10-14 03:11:40|463.81|459.71|463.75|459.65|463.81|459.71|463.71|459.61|5
1634181110000|2021-10-14 03:11:50|463.76|459.66|463.76|459.66|463.76|459.66|463.76|459.66|1
1634181120000|2021-10-14 03:12:00|463.72|459.62|463.93|459.83|463.98|459.88|463.72|459.62|11
1634181130000|2021-10-14 03:12:10|463.94|459.84|463.9|459.8|463.95|459.85|463.89|459.79|12
1634181140000|2021-10-14 03:12:20|463.89|459.79|463.88|459.78|463.89|459.79|463.88|459.78|4
1634181150000|2021-10-14 03:12:30|463.89|459.79|463.86|459.76|463.9|459.8|463.86|459.76|8
1634181160000|2021-10-14 03:12:40|463.87|459.77|463.76|459.66|463.87|459.77|463.76|459.66|20
1634181170000|2021-10-14 03:12:50|463.79|459.69|463.72|459.62|463.8|459.7|463.71|459.61|10
1634181180000|2021-10-14 03:13:00|463.71|459.61|463.71|459.61|463.72|459.62|463.7|459.6|5
1634181190000|2021-10-14 03:13:10|463.7|459.6|463.69|459.59|463.75|459.65|463.66|459.56|9
1634181200000|2021-10-14 03:13:20|463.68|459.58|463.68|459.58|463.68|459.58|463.68|459.58|1
1634181210000|2021-10-14 03:13:30|463.69|459.59|463.81|459.71|463.81|459.71|463.67|459.57|12
1634181220000|2021-10-14 03:13:40|463.84|459.74|463.78|459.68|463.84|459.74|463.78|459.68|3
1634181230000|2021-10-14 03:13:50|463.77|459.67|463.81|459.71|463.81|459.71|463.77|459.67|6
1634181240000|2021-10-14 03:14:00|463.8|459.7|464.05|459.95|464.05|459.95|463.79|459.69|15
1634181250000|2021-10-14 03:14:10|464.13|460.03|464.11|460.01|464.13|460.03|464.11|460.01|2
1634181260000|2021-10-14 03:14:20|464.1|460|464.11|460.01|464.11|460.01|464.08|459.98|8
1634181270000|2021-10-14 03:14:30|464.09|459.99|464.09|459.99|464.1|460|464.09|459.99|7
1634181280000|2021-10-14 03:14:40|464.1|460|463.87|459.77|464.11|460.01|463.87|459.77|22
1634181290000|2021-10-14 03:14:50|463.88|459.78|463.83|459.73|463.88|459.78|463.82|459.72|3
1634181300000|2021-10-14 03:15:00|463.81|459.71|463.81|459.71|463.81|459.71|463.81|459.71|1
1634181310000|2021-10-14 03:15:10|463.8|459.7|463.93|459.83|463.93|459.83|463.8|459.7|10
1634181320000|2021-10-14 03:15:20|463.92|459.82|463.94|459.84|463.94|459.84|463.92|459.82|3
1634181330000|2021-10-14 03:15:30|463.97|459.87|463.96|459.86|463.97|459.87|463.93|459.83|15
1634181340000|2021-10-14 03:15:40|463.97|459.87|463.97|459.87|464|459.9|463.96|459.86|5
1634181350000|2021-10-14 03:15:50|463.98|459.88|463.94|459.84|463.99|459.89|463.89|459.79|12
1634181360000|2021-10-14 03:16:00|463.95|459.85|463.97|459.87|463.97|459.87|463.95|459.85|2
1634181370000|2021-10-14 03:16:10|463.95|459.85|463.94|459.84|463.95|459.85|463.94|459.84|4
1634181380000|2021-10-14 03:16:20|463.93|459.83|463.92|459.82|463.93|459.83|463.91|459.81|4
1634181390000|2021-10-14 03:16:30|463.91|459.81|463.95|459.85|463.95|459.85|463.91|459.81|6
1634181400000|2021-10-14 03:16:40|463.91|459.81|463.9|459.8|463.91|459.81|463.9|459.8|6
1634181410000|2021-10-14 03:16:50|463.88|459.78|463.9|459.8|463.9|459.8|463.88|459.78|2
1634181420000|2021-10-14 03:17:00|463.89|459.79|463.87|459.77|463.93|459.83|463.87|459.77|5
1634181430000|2021-10-14 03:17:10|463.88|459.78|463.92|459.82|464.05|459.95|463.88|459.78|18
1634181440000|2021-10-14 03:17:20|463.98|459.88|464.1|460|464.1|460|463.98|459.88|10
1634181450000|2021-10-14 03:17:30|464.15|460.05|464.04|459.94|464.2|460.1|464.03|459.93|16
1634181460000|2021-10-14 03:17:40|464.03|459.93|464.03|459.93|464.04|459.94|464.03|459.93|3
1634181470000|2021-10-14 03:17:50|463.99|459.89|463.96|459.86|463.99|459.89|463.94|459.84|10
1634181480000|2021-10-14 03:18:00|463.93|459.83|463.92|459.82|463.94|459.84|463.91|459.81|5
1634181490000|2021-10-14 03:18:10|463.8|459.7|463.94|459.84|463.95|459.85|463.8|459.7|7
1634181500000|2021-10-14 03:18:20|463.93|459.83|463.94|459.84|463.94|459.84|463.93|459.83|2
1634181510000|2021-10-14 03:18:30|463.91|459.81|464|459.9|464|459.9|463.91|459.81|5
1634181520000|2021-10-14 03:18:40|464.02|459.92|464.02|459.92|464.02|459.92|464.02|459.92|1
1634181530000|2021-10-14 03:18:50|464.04|459.94|464.12|460.02|464.12|460.02|464.04|459.94|4
1634181540000|2021-10-14 03:19:00|464.09|459.99|464.1|460|464.1|460|464.09|459.99|2
1634181550000|2021-10-14 03:19:10|464.09|459.99|464.03|459.93|464.1|460|464.03|459.93|11
1634181560000|2021-10-14 03:19:20|464.01|459.91|463.94|459.84|464.01|459.91|463.88|459.78|9
1634181570000|2021-10-14 03:19:30|463.89|459.79|463.9|459.8|463.94|459.84|463.89|459.79|4
1634181580000|2021-10-14 03:19:40|463.95|459.85|463.79|459.69|463.95|459.85|463.79|459.69|8
1634181590000|2021-10-14 03:19:50|463.8|459.7|463.9|459.8|464.01|459.91|463.8|459.7|12
1634181600000|2021-10-14 03:20:00|463.87|459.77|463.92|459.82|463.93|459.83|463.87|459.77|8
1634181610000|2021-10-14 03:20:10|463.93|459.83|463.93|459.83|463.95|459.85|463.89|459.79|6
1634181620000|2021-10-14 03:20:20|463.9|459.8|463.9|459.8|463.9|459.8|463.9|459.8|1
1634181630000|2021-10-14 03:20:30|463.93|459.83|463.95|459.85|463.95|459.85|463.91|459.81|4
1634181640000|2021-10-14 03:20:40|463.93|459.83|463.83|459.73|463.93|459.83|463.83|459.73|5
1634181670000|2021-10-14 03:21:10|463.95|459.85|463.95|459.85|463.95|459.85|463.95|459.85|1
1634181680000|2021-10-14 03:21:20|463.92|459.82|464.17|460.07|464.18|460.08|463.9|459.8|15
1634181690000|2021-10-14 03:21:30|464.18|460.08|464.1|460|464.18|460.08|464.1|460|7
1634181700000|2021-10-14 03:21:40|464.15|460.05|464.1|460|464.15|460.05|464.07|459.97|9
1634181720000|2021-10-14 03:22:00|464.06|459.96|463.88|459.78|464.06|459.96|463.88|459.78|8
1634181730000|2021-10-14 03:22:10|463.89|459.79|463.97|459.87|463.97|459.87|463.89|459.79|2
1634181740000|2021-10-14 03:22:20|463.83|459.73|463.85|459.75|463.86|459.76|463.8|459.7|7
1634181750000|2021-10-14 03:22:30|463.8|459.7|463.82|459.72|463.84|459.74|463.76|459.66|6
1634181760000|2021-10-14 03:22:40|463.78|459.68|463.77|459.67|463.78|459.68|463.77|459.67|2
1634181770000|2021-10-14 03:22:50|463.76|459.66|463.7|459.6|463.76|459.66|463.7|459.6|5
1634181780000|2021-10-14 03:23:00|463.72|459.62|463.71|459.61|463.72|459.62|463.7|459.6|5
1634181790000|2021-10-14 03:23:10|463.72|459.62|463.83|459.73|463.84|459.74|463.72|459.62|7
1634181800000|2021-10-14 03:23:20|463.85|459.75|463.84|459.74|463.85|459.75|463.78|459.68|6
1634181810000|2021-10-14 03:23:30|463.85|459.75|463.78|459.68|463.85|459.75|463.71|459.61|5
1634181820000|2021-10-14 03:23:40|463.74|459.64|463.64|459.54|463.74|459.64|463.6|459.5|8
1634181830000|2021-10-14 03:23:50|463.6|459.5|463.63|459.53|463.72|459.62|463.6|459.5|9
1634181840000|2021-10-14 03:24:00|463.62|459.52|463.65|459.55|463.65|459.55|463.62|459.52|4
1634181850000|2021-10-14 03:24:10|463.6|459.5|463.55|459.45|463.6|459.5|463.55|459.45|4
1634181860000|2021-10-14 03:24:20|463.6|459.5|463.45|459.35|463.6|459.5|463.45|459.35|4
1634181870000|2021-10-14 03:24:30|463.4|459.3|463.3|459.2|463.41|459.31|463.3|459.2|7
1634181880000|2021-10-14 03:24:40|463.32|459.22|463.3|459.2|463.35|459.25|463.28|459.18|7
1634181890000|2021-10-14 03:24:50|463.29|459.19|463.29|459.19|463.32|459.22|463.21|459.11|11
1634181900000|2021-10-14 03:25:00|463.28|459.18|463.47|459.37|463.47|459.37|463.28|459.18|12
1634181910000|2021-10-14 03:25:10|463.52|459.42|463.28|459.18|463.54|459.44|463.28|459.18|16
1634181920000|2021-10-14 03:25:20|463.26|459.16|463.41|459.31|463.41|459.31|463.2|459.1|19
1634181930000|2021-10-14 03:25:30|463.38|459.28|463.45|459.35|463.45|459.35|463.38|459.28|7
1634181940000|2021-10-14 03:25:40|463.44|459.34|463.36|459.26|463.45|459.35|463.32|459.22|14
1634181950000|2021-10-14 03:25:50|463.35|459.25|463.3|459.2|463.35|459.25|463.29|459.19|4
1634181960000|2021-10-14 03:26:00|463.29|459.19|463.3|459.2|463.3|459.2|463.29|459.19|4
1634181970000|2021-10-14 03:26:10|463.29|459.19|463.27|459.17|463.33|459.23|463.27|459.17|10
1634181980000|2021-10-14 03:26:20|463.29|459.19|463.24|459.14|463.3|459.2|463.24|459.14|10
1634181990000|2021-10-14 03:26:30|463.26|459.16|463.35|459.25|463.38|459.28|463.2|459.1|9
1634182000000|2021-10-14 03:26:40|463.32|459.22|463.32|459.22|463.32|459.22|463.3|459.2|9
1634182010000|2021-10-14 03:26:50|463.3|459.2|463.3|459.2|463.3|459.2|463.3|459.2|1
1634182020000|2021-10-14 03:27:00|463.31|459.21|463.27|459.17|463.31|459.21|463.26|459.16|6
1634182030000|2021-10-14 03:27:10|463.28|459.18|463.29|459.19|463.29|459.19|463.2|459.1|4
1634182040000|2021-10-14 03:27:20|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634182050000|2021-10-14 03:27:30|463.23|459.13|463.17|459.07|463.23|459.13|463.15|459.05|9
1634182060000|2021-10-14 03:27:40|463.14|459.04|463.1|459|463.14|459.04|463.08|458.98|6
1634182080000|2021-10-14 03:28:00|463|458.9|462.86|458.76|463|458.9|462.86|458.76|4
1634182090000|2021-10-14 03:28:10|462.81|458.71|462.85|458.75|462.85|458.75|462.8|458.7|6
1634182100000|2021-10-14 03:28:20|462.8|458.7|462.82|458.72|462.83|458.73|462.8|458.7|3
1634182110000|2021-10-14 03:28:30|462.77|458.67|462.65|458.55|462.77|458.67|462.65|458.55|7
1634182120000|2021-10-14 03:28:40|462.58|458.48|462.6|458.5|462.6|458.5|462.58|458.48|2
1634182130000|2021-10-14 03:28:50|462.57|458.47|462.62|458.52|462.62|458.52|462.57|458.47|3
1634182140000|2021-10-14 03:29:00|462.57|458.47|462.79|458.69|462.84|458.74|462.57|458.47|13
1634182150000|2021-10-14 03:29:10|462.8|458.7|462.96|458.86|462.96|458.86|462.8|458.7|11
1634182160000|2021-10-14 03:29:20|462.93|458.83|462.92|458.82|462.96|458.86|462.91|458.81|6
1634182170000|2021-10-14 03:29:30|462.96|458.86|462.87|458.77|462.96|458.86|462.85|458.75|12
1634182180000|2021-10-14 03:29:40|462.89|458.79|462.9|458.8|462.97|458.87|462.88|458.78|12
1634182190000|2021-10-14 03:29:50|462.95|458.85|462.91|458.81|462.95|458.85|462.84|458.74|11
1634182200000|2021-10-14 03:30:00|462.87|458.77|462.91|458.81|462.92|458.82|462.87|458.77|6
1634182210000|2021-10-14 03:30:10|462.9|458.8|462.95|458.85|462.95|458.85|462.9|458.8|13
1634182220000|2021-10-14 03:30:20|462.94|458.84|463.09|458.99|463.09|458.99|462.88|458.78|10
1634182230000|2021-10-14 03:30:30|463.1|459|463.08|458.98|463.12|459.02|463.08|458.98|9
1634182240000|2021-10-14 03:30:40|463.04|458.94|463.04|458.94|463.1|459|463.04|458.94|7
1634182250000|2021-10-14 03:30:50|463.02|458.92|463.07|458.97|463.07|458.97|462.98|458.88|12
1634182260000|2021-10-14 03:31:00|463.06|458.96|463.03|458.93|463.1|459|463.02|458.92|12
1634182270000|2021-10-14 03:31:10|463.02|458.92|463.11|459.01|463.11|459.01|463.02|458.92|5
1634182280000|2021-10-14 03:31:20|463.1|459|462.84|458.74|463.11|459.01|462.83|458.73|21
1634182290000|2021-10-14 03:31:30|462.8|458.7|462.91|458.81|462.93|458.83|462.8|458.7|14
1634182300000|2021-10-14 03:31:40|462.93|458.83|463.12|459.02|463.15|459.05|462.93|458.83|20
1634182310000|2021-10-14 03:31:50|463.13|459.03|463.13|459.03|463.16|459.06|463.11|459.01|20
1634182320000|2021-10-14 03:32:00|463.08|458.98|463.13|459.03|463.13|459.03|463.06|458.96|10
1634182330000|2021-10-14 03:32:10|463.15|459.05|463.19|459.09|463.19|459.09|463.13|459.03|7
1634182340000|2021-10-14 03:32:20|463.17|459.07|463.15|459.05|463.17|459.07|463.15|459.05|2
1634182350000|2021-10-14 03:32:30|463.13|459.03|463.03|458.93|463.13|459.03|463.03|458.93|9
1634182360000|2021-10-14 03:32:40|463.04|458.94|462.79|458.69|463.04|458.94|462.7|458.6|20
1634182370000|2021-10-14 03:32:50|462.8|458.7|462.79|458.69|462.8|458.7|462.73|458.63|10
1634182380000|2021-10-14 03:33:00|462.8|458.7|462.79|458.69|462.8|458.7|462.78|458.68|9
1634182390000|2021-10-14 03:33:10|462.75|458.65|462.78|458.68|462.78|458.68|462.75|458.65|2
1634182400000|2021-10-14 03:33:20|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1634182410000|2021-10-14 03:33:30|462.72|458.62|462.73|458.63|462.75|458.65|462.72|458.62|4
1634182420000|2021-10-14 03:33:40|462.76|458.66|462.73|458.63|462.78|458.68|462.71|458.61|4
1634182430000|2021-10-14 03:33:50|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1634182440000|2021-10-14 03:34:00|462.7|458.6|462.55|458.45|462.72|458.62|462.52|458.42|10
1634182460000|2021-10-14 03:34:20|462.64|458.54|462.72|458.62|462.72|458.62|462.64|458.54|3
1634182470000|2021-10-14 03:34:30|462.75|458.65|462.79|458.69|462.79|458.69|462.74|458.64|6
1634182480000|2021-10-14 03:34:40|462.8|458.7|462.79|458.69|462.8|458.7|462.79|458.69|4
1634182490000|2021-10-14 03:34:50|462.76|458.66|462.76|458.66|462.76|458.66|462.76|458.66|1
1634182510000|2021-10-14 03:35:10|462.8|458.7|462.91|458.81|462.91|458.81|462.8|458.7|12
1634182520000|2021-10-14 03:35:20|462.9|458.8|462.77|458.67|462.9|458.8|462.66|458.56|14
1634182530000|2021-10-14 03:35:30|462.75|458.65|462.79|458.69|462.82|458.72|462.7|458.6|10
1634182540000|2021-10-14 03:35:40|462.77|458.67|462.4|458.3|462.77|458.67|462.4|458.3|12
1634182550000|2021-10-14 03:35:50|462.44|458.34|462.46|458.36|462.46|458.36|462.38|458.28|15
1634182560000|2021-10-14 03:36:00|462.45|458.35|462.42|458.32|462.45|458.35|462.41|458.31|5
1634182570000|2021-10-14 03:36:10|462.43|458.33|462.45|458.35|462.46|458.36|462.39|458.29|12
1634182580000|2021-10-14 03:36:20|462.46|458.36|462.43|458.33|462.46|458.36|462.43|458.33|6
1634182590000|2021-10-14 03:36:30|462.44|458.34|462.46|458.36|462.58|458.48|462.44|458.34|8
1634182600000|2021-10-14 03:36:40|462.47|458.37|462.45|458.35|462.47|458.37|462.43|458.33|12
1634182610000|2021-10-14 03:36:50|462.46|458.36|462.46|458.36|462.5|458.4|462.43|458.33|9
1634182620000|2021-10-14 03:37:00|462.48|458.38|462.48|458.38|462.48|458.38|462.46|458.36|5
1634182630000|2021-10-14 03:37:10|462.47|458.37|462.43|458.33|462.48|458.38|462.43|458.33|15
1634182640000|2021-10-14 03:37:20|462.42|458.32|462.38|458.28|462.46|458.36|462.38|458.28|9
1634182650000|2021-10-14 03:37:30|462.35|458.25|462.16|458.06|462.36|458.26|462.16|458.06|20
1634182660000|2021-10-14 03:37:40|462.17|458.07|462.1|458|462.19|458.09|462.1|458|9
1634182670000|2021-10-14 03:37:50|462.07|457.97|462.06|457.96|462.07|457.97|462.06|457.96|4
1634182680000|2021-10-14 03:38:00|462.08|457.98|462.12|458.02|462.12|458.02|462.06|457.96|8
1634182690000|2021-10-14 03:38:10|462.13|458.03|462.18|458.08|462.23|458.13|462.13|458.03|9
1634182700000|2021-10-14 03:38:20|462.17|458.07|462.13|458.03|462.18|458.08|462.12|458.02|17
1634182710000|2021-10-14 03:38:30|462.12|458.02|462.09|457.99|462.2|458.1|462.08|457.98|9
1634182720000|2021-10-14 03:38:40|462.1|458|462.17|458.07|462.17|458.07|462.09|457.99|12
1634182730000|2021-10-14 03:38:50|462.18|458.08|462.23|458.13|462.23|458.13|462.18|458.08|2
1634182740000|2021-10-14 03:39:00|462.24|458.14|462.25|458.15|462.25|458.15|462.24|458.14|4
1634182750000|2021-10-14 03:39:10|462.24|458.14|462.37|458.27|462.37|458.27|462.24|458.14|11
1634182760000|2021-10-14 03:39:20|462.38|458.28|462.38|458.28|462.38|458.28|462.37|458.27|5
1634182770000|2021-10-14 03:39:30|462.37|458.27|462.42|458.32|462.45|458.35|462.37|458.27|9
1634182780000|2021-10-14 03:39:40|462.43|458.33|462.42|458.32|462.47|458.37|462.4|458.3|11
1634182790000|2021-10-14 03:39:50|462.4|458.3|462.44|458.34|462.49|458.39|462.4|458.3|11
1634182800000|2021-10-14 03:40:00|462.4|458.3|462.35|458.25|462.4|458.3|462.29|458.19|16
1634182810000|2021-10-14 03:40:10|462.37|458.27|462.33|458.23|462.39|458.29|462.32|458.22|18
1634182820000|2021-10-14 03:40:20|462.3|458.2|462.39|458.29|462.39|458.29|462.3|458.2|8
1634182830000|2021-10-14 03:40:30|462.36|458.26|462.32|458.22|462.4|458.3|462.32|458.22|7
1634182840000|2021-10-14 03:40:40|462.33|458.23|462.37|458.27|462.37|458.27|462.3|458.2|12
1634182850000|2021-10-14 03:40:50|462.38|458.28|462.4|458.3|462.42|458.32|462.38|458.28|10
1634182860000|2021-10-14 03:41:00|462.43|458.33|462.62|458.52|462.66|458.56|462.4|458.3|15
1634182870000|2021-10-14 03:41:10|462.7|458.6|462.74|458.64|462.74|458.64|462.69|458.59|4
1634182880000|2021-10-14 03:41:20|462.73|458.63|462.71|458.61|462.74|458.64|462.7|458.6|11
1634182890000|2021-10-14 03:41:30|462.66|458.56|462.71|458.61|462.71|458.61|462.63|458.53|6
1634182900000|2021-10-14 03:41:40|462.7|458.6|462.71|458.61|462.71|458.61|462.63|458.53|4
1634182910000|2021-10-14 03:41:50|462.68|458.58|462.6|458.5|462.68|458.58|462.6|458.5|3
1634182920000|2021-10-14 03:42:00|462.59|458.49|462.52|458.42|462.61|458.51|462.52|458.42|6
1634182930000|2021-10-14 03:42:10|462.59|458.49|462.52|458.42|462.6|458.5|462.51|458.41|5
1634182940000|2021-10-14 03:42:20|462.51|458.41|462.51|458.41|462.52|458.42|462.51|458.41|3
1634182950000|2021-10-14 03:42:30|462.5|458.4|462.51|458.41|462.51|458.41|462.5|458.4|2
1634182960000|2021-10-14 03:42:40|462.5|458.4|462.48|458.38|462.5|458.4|462.47|458.37|6
1634182970000|2021-10-14 03:42:50|462.49|458.39|462.49|458.39|462.53|458.43|462.49|458.39|3
1634182980000|2021-10-14 03:43:00|462.5|458.4|462.58|458.48|462.58|458.48|462.5|458.4|11
1634182990000|2021-10-14 03:43:10|462.65|458.55|462.6|458.5|462.65|458.55|462.6|458.5|9
1634183000000|2021-10-14 03:43:20|462.7|458.6|462.73|458.63|462.74|458.64|462.65|458.55|8
1634183010000|2021-10-14 03:43:30|462.74|458.64|462.73|458.63|462.74|458.64|462.73|458.63|6
1634183020000|2021-10-14 03:43:40|462.74|458.64|462.71|458.61|462.78|458.68|462.71|458.61|9
1634183030000|2021-10-14 03:43:50|462.72|458.62|462.7|458.6|462.72|458.62|462.7|458.6|2
1634183040000|2021-10-14 03:44:00|462.69|458.59|462.7|458.6|462.7|458.6|462.68|458.58|4
1634183050000|2021-10-14 03:44:10|462.64|458.54|462.64|458.54|462.65|458.55|462.63|458.53|4
1634183060000|2021-10-14 03:44:20|462.57|458.47|462.54|458.44|462.61|458.51|462.5|458.4|6
1634183070000|2021-10-14 03:44:30|462.51|458.41|462.47|458.37|462.51|458.41|462.45|458.35|4
1634183080000|2021-10-14 03:44:40|462.45|458.35|462.48|458.38|462.51|458.41|462.45|458.35|4
1634183090000|2021-10-14 03:44:50|462.49|458.39|462.45|458.35|462.51|458.41|462.45|458.35|7
1634183100000|2021-10-14 03:45:00|462.49|458.39|462.13|458.03|462.49|458.39|462.12|458.02|20
1634183110000|2021-10-14 03:45:10|462.11|458.01|462.09|457.99|462.14|458.04|462|457.9|27
1634183120000|2021-10-14 03:45:20|461.93|457.83|461.95|457.85|461.98|457.88|461.9|457.8|12
1634183130000|2021-10-14 03:45:30|461.94|457.84|461.98|457.88|461.98|457.88|461.9|457.8|9
1634183140000|2021-10-14 03:45:40|461.97|457.87|462.06|457.96|462.07|457.97|461.95|457.85|8
1634183150000|2021-10-14 03:45:50|462.05|457.95|462.06|457.96|462.07|457.97|461.97|457.87|6
1634183160000|2021-10-14 03:46:00|462.05|457.95|462.1|458|462.28|458.18|462.05|457.95|16
1634183170000|2021-10-14 03:46:10|462.26|458.16|462.32|458.22|462.34|458.24|462.26|458.16|10
1634183180000|2021-10-14 03:46:20|462.3|458.2|462.05|457.95|462.3|458.2|461.96|457.86|17
1634183190000|2021-10-14 03:46:30|462.04|457.94|462.04|457.94|462.04|457.94|462|457.9|6
1634183200000|2021-10-14 03:46:40|462.05|457.95|462.2|458.1|462.22|458.12|462.05|457.95|13
1634183210000|2021-10-14 03:46:50|462.18|458.08|462.2|458.1|462.2|458.1|462.12|458.02|4
1634183220000|2021-10-14 03:47:00|462.18|458.08|462.1|458|462.18|458.08|462.1|458|6
1634183230000|2021-10-14 03:47:10|462.08|457.98|462.01|457.91|462.1|458|461.97|457.87|9
1634183240000|2021-10-14 03:47:20|461.98|457.88|461.99|457.89|462.01|457.91|461.98|457.88|11
1634183250000|2021-10-14 03:47:30|461.98|457.88|461.95|457.85|461.98|457.88|461.95|457.85|2
1634183260000|2021-10-14 03:47:40|461.96|457.86|461.99|457.89|462|457.9|461.96|457.86|5
1634183270000|2021-10-14 03:47:50|461.97|457.87|461.99|457.89|461.99|457.89|461.97|457.87|2
1634183280000|2021-10-14 03:48:00|461.97|457.87|461.97|457.87|461.97|457.87|461.97|457.87|1
1634183290000|2021-10-14 03:48:10|462|457.9|461.97|457.87|462|457.9|461.97|457.87|6
1634183300000|2021-10-14 03:48:20|462|457.9|462.04|457.94|462.06|457.96|462|457.9|9
1634183310000|2021-10-14 03:48:30|462.03|457.93|462.17|458.07|462.17|458.07|461.98|457.88|12
1634183320000|2021-10-14 03:48:40|462.18|458.08|462.18|458.08|462.2|458.1|462.14|458.04|10
1634183330000|2021-10-14 03:48:50|462.16|458.06|461.97|457.87|462.18|458.08|461.95|457.85|10
1634183340000|2021-10-14 03:49:00|461.96|457.86|461.97|457.87|461.97|457.87|461.96|457.86|4
1634183350000|2021-10-14 03:49:10|461.96|457.86|461.9|457.8|461.96|457.86|461.9|457.8|4
1634183360000|2021-10-14 03:49:20|461.96|457.86|461.97|457.87|461.97|457.87|461.96|457.86|2
1634183370000|2021-10-14 03:49:30|461.91|457.81|461.91|457.81|461.91|457.81|461.91|457.81|1
1634183390000|2021-10-14 03:49:50|461.95|457.85|461.92|457.82|461.95|457.85|461.92|457.82|2
1634183400000|2021-10-14 03:50:00|461.91|457.81|461.9|457.8|461.95|457.85|461.9|457.8|4
1634183410000|2021-10-14 03:50:10|461.92|457.82|462.26|458.16|462.26|458.16|461.92|457.82|9
1634183420000|2021-10-14 03:50:20|462.29|458.19|462.26|458.16|462.3|458.2|462.26|458.16|4
1634183430000|2021-10-14 03:50:30|462.25|458.15|462.26|458.16|462.34|458.24|462.25|458.15|12
1634183440000|2021-10-14 03:50:40|462.21|458.11|462.24|458.14|462.26|458.16|462.21|458.11|14
1634183450000|2021-10-14 03:50:50|462.21|458.11|462.19|458.09|462.24|458.14|462.19|458.09|7
1634183460000|2021-10-14 03:51:00|462.15|458.05|462.12|458.02|462.16|458.06|462.12|458.02|7
1634183470000|2021-10-14 03:51:10|462.14|458.04|462.17|458.07|462.17|458.07|462.13|458.03|3
1634183480000|2021-10-14 03:51:20|462.12|458.02|462.05|457.95|462.12|458.02|461.98|457.88|14
1634183490000|2021-10-14 03:51:30|462.04|457.94|462.02|457.92|462.04|457.94|462.01|457.91|3
1634183500000|2021-10-14 03:51:40|462.05|457.95|462.13|458.03|462.15|458.05|462.04|457.94|11
1634183510000|2021-10-14 03:51:50|462.14|458.04|462.2|458.1|462.23|458.13|462.14|458.04|11
1634183530000|2021-10-14 03:52:10|462.19|458.09|462.4|458.3|462.41|458.31|462.18|458.08|16
1634183540000|2021-10-14 03:52:20|462.45|458.35|462.45|458.35|462.46|458.36|462.41|458.31|7
1634183550000|2021-10-14 03:52:30|462.4|458.3|462.82|458.72|462.82|458.72|462.4|458.3|8
1634183560000|2021-10-14 03:52:40|462.81|458.71|462.83|458.73|462.83|458.73|462.75|458.65|12
1634183570000|2021-10-14 03:52:50|462.82|458.72|462.79|458.69|462.83|458.73|462.79|458.69|4
1634183580000|2021-10-14 03:53:00|462.8|458.7|462.61|458.51|462.83|458.73|462.58|458.48|18
1634183590000|2021-10-14 03:53:10|462.56|458.46|462.51|458.41|462.56|458.46|462.47|458.37|14
1634183600000|2021-10-14 03:53:20|462.5|458.4|462.42|458.32|462.55|458.45|462.42|458.32|17
1634183610000|2021-10-14 03:53:30|462.45|458.35|462.49|458.39|462.49|458.39|462.44|458.34|8
1634183620000|2021-10-14 03:53:40|462.5|458.4|462.46|458.36|462.51|458.41|462.4|458.3|14
1634183630000|2021-10-14 03:53:50|462.42|458.32|463.32|459.22|463.32|459.22|462.39|458.29|20
1634183640000|2021-10-14 03:54:00|463.34|459.24|463.27|459.17|463.35|459.25|463.24|459.14|13
1634183650000|2021-10-14 03:54:10|463.25|459.15|463.26|459.16|463.35|459.25|463.24|459.14|6
1634183660000|2021-10-14 03:54:20|463.24|459.14|463.2|459.1|463.35|459.25|463.2|459.1|10
1634183670000|2021-10-14 03:54:30|463.26|459.16|463.14|459.04|463.26|459.16|463.14|459.04|6
1634183680000|2021-10-14 03:54:40|463.23|459.13|463.2|459.1|463.24|459.14|463.1|459|12
1634183690000|2021-10-14 03:54:50|463.22|459.12|463.1|459|463.25|459.15|463.1|459|10
1634183700000|2021-10-14 03:55:00|463.18|459.08|463.18|459.08|463.25|459.15|463.14|459.04|11
1634183710000|2021-10-14 03:55:10|463.16|459.06|463.12|459.02|463.25|459.15|463|458.9|15
1634183720000|2021-10-14 03:55:20|463.11|459.01|463.01|458.91|463.11|459.01|463.01|458.91|7
1634183730000|2021-10-14 03:55:30|463.04|458.94|463.05|458.95|463.05|458.95|463.04|458.94|2
1634183740000|2021-10-14 03:55:40|463.02|458.92|463.03|458.93|463.05|458.95|463.01|458.91|7
1634183750000|2021-10-14 03:55:50|463.02|458.92|463.05|458.95|463.05|458.95|463.02|458.92|5
1634183760000|2021-10-14 03:56:00|463.03|458.93|463.02|458.92|463.12|459.02|463.02|458.92|8
1634183770000|2021-10-14 03:56:10|463.05|458.95|463.05|458.95|463.05|458.95|463.05|458.95|1
1634183780000|2021-10-14 03:56:20|463.08|458.98|463.3|459.2|463.32|459.22|463.08|458.98|11
1634183790000|2021-10-14 03:56:30|463.32|459.22|463.46|459.36|463.46|459.36|463.3|459.2|7
1634183800000|2021-10-14 03:56:40|463.49|459.39|463.4|459.3|463.49|459.39|463.4|459.3|9
1634183810000|2021-10-14 03:56:50|463.41|459.31|463.05|458.95|463.41|459.31|463.05|458.95|15
1634183820000|2021-10-14 03:57:00|463.06|458.96|462.83|458.73|463.06|458.96|462.81|458.71|15
1634183830000|2021-10-14 03:57:10|462.8|458.7|462.82|458.72|462.85|458.75|462.77|458.67|9
1634183840000|2021-10-14 03:57:20|462.81|458.71|462.8|458.7|462.87|458.77|462.8|458.7|8
1634183860000|2021-10-14 03:57:40|462.85|458.75|462.57|458.47|462.85|458.75|462.57|458.47|13
1634183870000|2021-10-14 03:57:50|462.56|458.46|462.56|458.46|462.56|458.46|462.56|458.46|1
1634183880000|2021-10-14 03:58:00|462.55|458.45|462.56|458.46|462.62|458.52|462.55|458.45|6
1634183890000|2021-10-14 03:58:10|462.63|458.53|462.73|458.63|462.75|458.65|462.6|458.5|9
1634183900000|2021-10-14 03:58:20|462.74|458.64|462.75|458.65|462.78|458.68|462.74|458.64|9
1634183910000|2021-10-14 03:58:30|462.74|458.64|462.66|458.56|462.75|458.65|462.65|458.55|13
1634183920000|2021-10-14 03:58:40|462.65|458.55|462.63|458.53|462.7|458.6|462.63|458.53|9
1634183930000|2021-10-14 03:58:50|462.62|458.52|462.63|458.53|462.64|458.54|462.59|458.49|8
1634183940000|2021-10-14 03:59:00|462.62|458.52|462.62|458.52|462.66|458.56|462.6|458.5|9
1634183950000|2021-10-14 03:59:10|462.61|458.51|462.48|458.38|462.62|458.52|462.47|458.37|18
1634183960000|2021-10-14 03:59:20|462.43|458.33|462.06|457.96|462.52|458.42|462.01|457.91|21
1634183970000|2021-10-14 03:59:30|462.05|457.95|462.07|457.97|462.1|458|462.04|457.94|7
1634183980000|2021-10-14 03:59:40|462.05|457.95|462.02|457.92|462.05|457.95|462.02|457.92|8
1634183990000|2021-10-14 03:59:50|462.06|457.96|462.12|458.02|462.15|458.05|462.06|457.96|4
1634184000000|2021-10-14 04:00:00|462.1|458|462.8|458.7|462.8|458.7|462.1|458|21
1634184010000|2021-10-14 04:00:10|462.82|458.72|462.8|458.7|462.84|458.74|462.79|458.69|11
1634184020000|2021-10-14 04:00:20|462.79|458.69|462.7|458.6|462.79|458.69|462.65|458.55|13
1634184030000|2021-10-14 04:00:30|462.69|458.59|462.65|458.55|462.7|458.6|462.65|458.55|7
1634184040000|2021-10-14 04:00:40|462.66|458.56|462.55|458.45|462.66|458.56|462.55|458.45|4
1634184050000|2021-10-14 04:00:50|462.57|458.47|462.55|458.45|462.57|458.47|462.55|458.45|3
1634184060000|2021-10-14 04:01:00|462.54|458.44|462.65|458.55|462.66|458.56|462.54|458.44|11
1634184070000|2021-10-14 04:01:10|462.6|458.5|462.65|458.55|462.65|458.55|462.55|458.45|6
1634184080000|2021-10-14 04:01:20|462.66|458.56|462.63|458.53|462.7|458.6|462.6|458.5|12
1634184090000|2021-10-14 04:01:30|462.65|458.55|462.7|458.6|462.72|458.62|462.5|458.4|13
1634184100000|2021-10-14 04:01:40|462.72|458.62|462.75|458.65|462.75|458.65|462.72|458.62|3
1634184110000|2021-10-14 04:01:50|462.76|458.66|462.78|458.68|462.8|458.7|462.72|458.62|13
1634184120000|2021-10-14 04:02:00|462.77|458.67|462.63|458.53|462.77|458.67|462.63|458.53|10
1634184130000|2021-10-14 04:02:10|462.65|458.55|462.55|458.45|462.65|458.55|462.55|458.45|10
1634184140000|2021-10-14 04:02:20|462.62|458.52|462.73|458.63|462.73|458.63|462.57|458.47|17
1634184150000|2021-10-14 04:02:30|462.72|458.62|462.74|458.64|462.75|458.65|462.71|458.61|11
1634184160000|2021-10-14 04:02:40|462.75|458.65|462.57|458.47|462.75|458.65|462.57|458.47|12
1634184170000|2021-10-14 04:02:50|462.61|458.51|462.43|458.33|462.62|458.52|462.41|458.31|18
1634184180000|2021-10-14 04:03:00|462.45|458.35|462.4|458.3|462.45|458.35|462.4|458.3|7
1634184190000|2021-10-14 04:03:10|462.39|458.29|462.38|458.28|462.4|458.3|462.37|458.27|8
1634184200000|2021-10-14 04:03:20|462.37|458.27|462.36|458.26|462.38|458.28|462.35|458.25|9
1634184210000|2021-10-14 04:03:30|462.37|458.27|462.37|458.27|462.37|458.27|462.37|458.27|1
1634184220000|2021-10-14 04:03:40|462.39|458.29|462.49|458.39|462.49|458.39|462.39|458.29|7
1634184230000|2021-10-14 04:03:50|462.5|458.4|462.43|458.33|462.55|458.45|462.43|458.33|11
1634184240000|2021-10-14 04:04:00|462.45|458.35|462.31|458.21|462.45|458.35|462.31|458.21|11
1634184250000|2021-10-14 04:04:10|462.34|458.24|462.26|458.16|462.34|458.24|462.26|458.16|7
1634184260000|2021-10-14 04:04:20|462.28|458.18|462.29|458.19|462.32|458.22|462.27|458.17|8
1634184270000|2021-10-14 04:04:30|462.28|458.18|462.35|458.25|462.37|458.27|462.28|458.18|10
1634184280000|2021-10-14 04:04:40|462.37|458.27|462.2|458.1|462.39|458.29|462.19|458.09|26
1634184290000|2021-10-14 04:04:50|462.19|458.09|462.18|458.08|462.24|458.14|462.18|458.08|8
1634184300000|2021-10-14 04:05:00|462.19|458.09|462.18|458.08|462.24|458.14|462.14|458.04|14
1634184310000|2021-10-14 04:05:10|462.19|458.09|462.17|458.07|462.19|458.09|462.17|458.07|10
1634184320000|2021-10-14 04:05:20|462.16|458.06|462.18|458.08|462.19|458.09|462.15|458.05|11
1634184330000|2021-10-14 04:05:30|462.19|458.09|462.22|458.12|462.23|458.13|462.17|458.07|10
1634184340000|2021-10-14 04:05:40|462.25|458.15|462.33|458.23|462.38|458.28|462.24|458.14|20
1634184350000|2021-10-14 04:05:50|462.36|458.26|462.28|458.18|462.39|458.29|462.27|458.17|16
1634184360000|2021-10-14 04:06:00|462.25|458.15|462.27|458.17|462.35|458.25|462.25|458.15|13
1634184370000|2021-10-14 04:06:10|462.26|458.16|462.27|458.17|462.33|458.23|462.26|458.16|25
1634184380000|2021-10-14 04:06:20|462.3|458.2|462.3|458.2|462.33|458.23|462.27|458.17|11
1634184390000|2021-10-14 04:06:30|462.31|458.21|462.26|458.16|462.32|458.22|462.26|458.16|12
1634184400000|2021-10-14 04:06:40|462.28|458.18|462.24|458.14|462.28|458.18|462.24|458.14|2
1634184410000|2021-10-14 04:06:50|462.25|458.15|462.24|458.14|462.25|458.15|462.24|458.14|2
1634184420000|2021-10-14 04:07:00|462.25|458.15|462.33|458.23|462.35|458.25|462.23|458.13|13
1634184430000|2021-10-14 04:07:10|462.29|458.19|462.26|458.16|462.32|458.22|462.26|458.16|5
1634184440000|2021-10-14 04:07:20|462.28|458.18|462.29|458.19|462.29|458.19|462.25|458.15|6
1634184450000|2021-10-14 04:07:30|462.26|458.16|462.29|458.19|462.29|458.19|462.26|458.16|2
1634184460000|2021-10-14 04:07:40|462.31|458.21|462.3|458.2|462.32|458.22|462.25|458.15|16
1634184470000|2021-10-14 04:07:50|462.28|458.18|462.31|458.21|462.32|458.22|462.28|458.18|10
1634184480000|2021-10-14 04:08:00|462.32|458.22|462.24|458.14|462.33|458.23|462.24|458.14|9
1634184490000|2021-10-14 04:08:10|462.26|458.16|462.24|458.14|462.26|458.16|462.21|458.11|4
1634184500000|2021-10-14 04:08:20|462.21|458.11|462.24|458.14|462.24|458.14|462.18|458.08|5
1634184510000|2021-10-14 04:08:30|462.23|458.13|462.21|458.11|462.24|458.14|462.2|458.1|9
1634184530000|2021-10-14 04:08:50|462.19|458.09|462.23|458.13|462.24|458.14|462.19|458.09|5
1634184540000|2021-10-14 04:09:00|462.22|458.12|462.24|458.14|462.25|458.15|462.22|458.12|7
1634184550000|2021-10-14 04:09:10|462.23|458.13|462.2|458.1|462.24|458.14|462.2|458.1|7
1634184570000|2021-10-14 04:09:30|462.18|458.08|462.18|458.08|462.24|458.14|462.18|458.08|11
1634184580000|2021-10-14 04:09:40|462.17|458.07|462.19|458.09|462.22|458.12|462.17|458.07|6
1634184590000|2021-10-14 04:09:50|462.23|458.13|462.02|457.92|462.27|458.17|462.02|457.92|12
1634184600000|2021-10-14 04:10:00|462.05|457.95|462.1|458|462.1|458|462.04|457.94|5
1634184610000|2021-10-14 04:10:10|462.06|457.96|462.19|458.09|462.2|458.1|462.06|457.96|14
1634184620000|2021-10-14 04:10:20|462.23|458.13|462.2|458.1|462.26|458.16|462.2|458.1|10
1634184630000|2021-10-14 04:10:30|462.12|458.02|462.06|457.96|462.13|458.03|462.06|457.96|9
1634184640000|2021-10-14 04:10:40|462.03|457.93|462.03|457.93|462.03|457.93|461.95|457.85|16
1634184650000|2021-10-14 04:10:50|462.05|457.95|462.15|458.05|462.22|458.12|462.01|457.91|13
1634184660000|2021-10-14 04:11:00|462.13|458.03|462.24|458.14|462.24|458.14|462.13|458.03|10
1634184670000|2021-10-14 04:11:10|462.2|458.1|462.07|457.97|462.2|458.1|462.02|457.92|16
1634184680000|2021-10-14 04:11:20|462.11|458.01|462.14|458.04|462.16|458.06|462.11|458.01|7
1634184690000|2021-10-14 04:11:30|462.15|458.05|462.06|457.96|462.15|458.05|462.06|457.96|11
1634184700000|2021-10-14 04:11:40|462.04|457.94|462.08|457.98|462.1|458|462.04|457.94|10
1634184710000|2021-10-14 04:11:50|462.09|457.99|462.4|458.3|462.42|458.32|462.05|457.95|22
1634184720000|2021-10-14 04:12:00|462.42|458.32|462.34|458.24|462.64|458.54|462.34|458.24|20
1634184730000|2021-10-14 04:12:10|462.35|458.25|462.35|458.25|462.35|458.25|462.33|458.23|7
1634184740000|2021-10-14 04:12:20|462.37|458.27|462.53|458.43|462.54|458.44|462.36|458.26|15
1634184750000|2021-10-14 04:12:30|462.54|458.44|462.64|458.54|462.64|458.54|462.52|458.42|12
1634184760000|2021-10-14 04:12:40|462.62|458.52|462.64|458.54|462.65|458.55|462.62|458.52|7
1634184770000|2021-10-14 04:12:50|462.61|458.51|462.52|458.42|462.61|458.51|462.52|458.42|4
1634184780000|2021-10-14 04:13:00|462.55|458.45|462.57|458.47|462.59|458.49|462.55|458.45|13
1634184790000|2021-10-14 04:13:10|462.56|458.46|462.4|458.3|462.56|458.46|462.39|458.29|6
1634184800000|2021-10-14 04:13:20|462.36|458.26|462.2|458.1|462.36|458.26|462.19|458.09|15
1634184810000|2021-10-14 04:13:30|462.25|458.15|462.23|458.13|462.25|458.15|462.13|458.03|17
1634184820000|2021-10-14 04:13:40|462.22|458.12|462.21|458.11|462.25|458.15|462.19|458.09|13
1634184830000|2021-10-14 04:13:50|462.2|458.1|462.35|458.25|462.35|458.25|462.17|458.07|9
1634184840000|2021-10-14 04:14:00|462.34|458.24|462.29|458.19|462.36|458.26|462.29|458.19|10
1634184850000|2021-10-14 04:14:10|462.28|458.18|462.29|458.19|462.29|458.19|462.27|458.17|5
1634184860000|2021-10-14 04:14:20|462.28|458.18|462.12|458.02|462.28|458.18|462.12|458.02|13
1634184870000|2021-10-14 04:14:30|462.19|458.09|462.06|457.96|462.19|458.09|461.96|457.86|10
1634184880000|2021-10-14 04:14:40|461.96|457.86|461.95|457.85|461.97|457.87|461.95|457.85|3
1634184890000|2021-10-14 04:14:50|462|457.9|462.01|457.91|462.01|457.91|461.93|457.83|6
1634184900000|2021-10-14 04:15:00|462|457.9|461.79|457.69|462.05|457.95|461.79|457.69|9
1634184910000|2021-10-14 04:15:10|462.01|457.91|461.88|457.78|462.01|457.91|461.8|457.7|8
1634184920000|2021-10-14 04:15:20|462|457.9|462.02|457.92|462.02|457.92|461.9|457.8|6
1634184930000|2021-10-14 04:15:30|461.92|457.82|461.89|457.79|462.03|457.93|461.77|457.67|18
1634184940000|2021-10-14 04:15:40|461.83|457.73|461.79|457.69|461.87|457.77|461.75|457.65|14
1634184950000|2021-10-14 04:15:50|461.7|457.6|461.65|457.55|461.75|457.65|461.64|457.54|18
1634184960000|2021-10-14 04:16:00|461.69|457.59|461.59|457.49|461.7|457.6|461.59|457.49|11
1634184970000|2021-10-14 04:16:10|461.61|457.51|461.61|457.51|461.64|457.54|461.57|457.47|10
1634184980000|2021-10-14 04:16:20|461.6|457.5|461.68|457.58|461.68|457.58|461.6|457.5|5
1634184990000|2021-10-14 04:16:30|461.66|457.56|461.61|457.51|461.69|457.59|461.59|457.49|12
1634185000000|2021-10-14 04:16:40|461.62|457.52|461.61|457.51|461.67|457.57|461.57|457.47|15
1634185010000|2021-10-14 04:16:50|461.55|457.45|461.62|457.52|461.67|457.57|461.55|457.45|10
1634185020000|2021-10-14 04:17:00|461.67|457.57|461.61|457.51|461.67|457.57|461.56|457.46|19
1634185030000|2021-10-14 04:17:10|461.62|457.52|461.61|457.51|461.67|457.57|461.61|457.51|9
1634185040000|2021-10-14 04:17:20|461.62|457.52|461.6|457.5|461.63|457.53|461.6|457.5|6
1634185050000|2021-10-14 04:17:30|461.61|457.51|461.63|457.53|461.63|457.53|461.6|457.5|5
1634185060000|2021-10-14 04:17:40|461.62|457.52|461.64|457.54|461.68|457.58|461.59|457.49|14
1634185070000|2021-10-14 04:17:50|461.63|457.53|461.62|457.52|461.68|457.58|461.62|457.52|12
1634185080000|2021-10-14 04:18:00|461.61|457.51|461.49|457.39|461.61|457.51|461.48|457.38|11
1634185090000|2021-10-14 04:18:10|461.48|457.38|461.41|457.31|461.49|457.39|461.41|457.31|8
1634185100000|2021-10-14 04:18:20|461.42|457.32|461.43|457.33|461.43|457.33|461.36|457.26|8
1634185110000|2021-10-14 04:18:30|461.44|457.34|461.38|457.28|461.44|457.34|461.38|457.28|15
1634185120000|2021-10-14 04:18:40|461.39|457.29|461.39|457.29|461.42|457.32|461.38|457.28|6
1634185130000|2021-10-14 04:18:50|461.38|457.28|461.42|457.32|461.43|457.33|461.38|457.28|10
1634185140000|2021-10-14 04:19:00|461.43|457.33|461.61|457.51|461.61|457.51|461.36|457.26|21
1634185150000|2021-10-14 04:19:10|461.54|457.44|461.55|457.45|461.58|457.48|461.54|457.44|5
1634185160000|2021-10-14 04:19:20|461.56|457.46|461.58|457.48|461.61|457.51|461.53|457.43|6
1634185170000|2021-10-14 04:19:30|461.59|457.49|461.54|457.44|461.59|457.49|461.54|457.44|6
1634185180000|2021-10-14 04:19:40|461.53|457.43|461.58|457.48|461.63|457.53|461.52|457.42|10
1634185190000|2021-10-14 04:19:50|461.56|457.46|461.62|457.52|461.65|457.55|461.54|457.44|19
1634185200000|2021-10-14 04:20:00|461.57|457.47|461.66|457.56|461.67|457.57|461.57|457.47|17
1634185210000|2021-10-14 04:20:10|461.65|457.55|461.6|457.5|461.68|457.58|461.58|457.48|14
1634185220000|2021-10-14 04:20:20|461.63|457.53|461.59|457.49|461.64|457.54|461.57|457.47|13
1634185230000|2021-10-14 04:20:30|461.6|457.5|461.54|457.44|461.65|457.55|461.54|457.44|17
1634185240000|2021-10-14 04:20:40|461.59|457.49|461.6|457.5|461.66|457.56|461.58|457.48|13
1634185250000|2021-10-14 04:20:50|461.59|457.49|462.04|457.94|462.04|457.94|461.59|457.49|21
1634185260000|2021-10-14 04:21:00|462.03|457.93|462.02|457.92|462.03|457.93|462.02|457.92|2
1634185270000|2021-10-14 04:21:10|462.03|457.93|462.13|458.03|462.13|458.03|462.03|457.93|4
1634185280000|2021-10-14 04:21:20|462.08|457.98|461.96|457.86|462.08|457.98|461.94|457.84|15
1634185290000|2021-10-14 04:21:30|461.95|457.85|461.94|457.84|461.96|457.86|461.89|457.79|15
1634185300000|2021-10-14 04:21:40|461.88|457.78|461.93|457.83|461.95|457.85|461.88|457.78|14
1634185310000|2021-10-14 04:21:50|461.92|457.82|462.05|457.95|462.08|457.98|461.91|457.81|13
1634185320000|2021-10-14 04:22:00|462.08|457.98|462.05|457.95|462.15|458.05|462.04|457.94|9
1634185330000|2021-10-14 04:22:10|462.04|457.94|462.01|457.91|462.05|457.95|462.01|457.91|7
1634185340000|2021-10-14 04:22:20|461.97|457.87|461.96|457.86|461.97|457.87|461.95|457.85|3
1634185350000|2021-10-14 04:22:30|461.95|457.85|461.96|457.86|461.96|457.86|461.95|457.85|2
1634185360000|2021-10-14 04:22:40|461.93|457.83|461.91|457.81|461.96|457.86|461.86|457.76|16
1634185370000|2021-10-14 04:22:50|461.93|457.83|461.95|457.85|461.97|457.87|461.93|457.83|5
1634185380000|2021-10-14 04:23:00|461.94|457.84|461.94|457.84|461.95|457.85|461.94|457.84|3
1634185390000|2021-10-14 04:23:10|461.92|457.82|461.91|457.81|461.92|457.82|461.91|457.81|2
1634185400000|2021-10-14 04:23:20|461.9|457.8|461.73|457.63|461.91|457.81|461.72|457.62|12
1634185410000|2021-10-14 04:23:30|461.72|457.62|461.6|457.5|461.72|457.62|461.51|457.41|17
1634185420000|2021-10-14 04:23:40|461.63|457.53|461.58|457.48|461.64|457.54|461.58|457.48|14
1634185430000|2021-10-14 04:23:50|461.56|457.46|461.56|457.46|461.68|457.58|461.55|457.45|12
1634185440000|2021-10-14 04:24:00|461.57|457.47|461.56|457.46|461.57|457.47|461.56|457.46|2
1634185450000|2021-10-14 04:24:10|461.54|457.44|461.54|457.44|461.54|457.44|461.54|457.44|1
1634185460000|2021-10-14 04:24:20|461.55|457.45|461.53|457.43|461.55|457.45|461.53|457.43|3
1634185470000|2021-10-14 04:24:30|461.52|457.42|461.53|457.43|461.53|457.43|461.52|457.42|2
1634185480000|2021-10-14 04:24:40|461.54|457.44|461.63|457.53|461.71|457.61|461.54|457.44|11
1634185490000|2021-10-14 04:24:50|461.65|457.55|461.65|457.55|461.72|457.62|461.63|457.53|14
1634185500000|2021-10-14 04:25:00|461.72|457.62|461.81|457.71|461.81|457.71|461.68|457.58|25
1634185510000|2021-10-14 04:25:10|461.8|457.7|461.81|457.71|461.89|457.79|461.79|457.69|20
1634185520000|2021-10-14 04:25:20|461.82|457.72|461.73|457.63|461.82|457.72|461.73|457.63|9
1634185530000|2021-10-14 04:25:30|461.74|457.64|461.73|457.63|461.74|457.64|461.73|457.63|2
1634185540000|2021-10-14 04:25:40|461.71|457.61|461.71|457.61|461.71|457.61|461.71|457.61|1
1634185550000|2021-10-14 04:25:50|461.74|457.64|461.71|457.61|461.76|457.66|461.71|457.61|6
1634185560000|2021-10-14 04:26:00|461.7|457.6|461.7|457.6|461.7|457.6|461.7|457.6|1
1634185570000|2021-10-14 04:26:10|461.69|457.59|461.72|457.62|461.72|457.62|461.69|457.59|7
1634185590000|2021-10-14 04:26:30|461.7|457.6|461.5|457.4|461.7|457.6|461.5|457.4|7
1634185600000|2021-10-14 04:26:40|461.51|457.41|461.36|457.26|461.51|457.41|461.36|457.26|18
1634185610000|2021-10-14 04:26:50|461.34|457.24|461.3|457.2|461.35|457.25|461.3|457.2|6
1634185620000|2021-10-14 04:27:00|461.32|457.22|461.26|457.16|461.32|457.22|461.22|457.12|18
1634185630000|2021-10-14 04:27:10|461.24|457.14|461.32|457.22|461.34|457.24|461.24|457.14|15
1634185640000|2021-10-14 04:27:20|461.31|457.21|461.29|457.19|461.32|457.22|461.29|457.19|6
1634185650000|2021-10-14 04:27:30|461.3|457.2|461.28|457.18|461.35|457.25|461.28|457.18|13
1634185660000|2021-10-14 04:27:40|461.3|457.2|461.28|457.18|461.3|457.2|461.26|457.16|8
1634185670000|2021-10-14 04:27:50|461.29|457.19|461.4|457.3|461.58|457.48|461.28|457.18|18
1634185680000|2021-10-14 04:28:00|461.55|457.45|461.41|457.31|461.55|457.45|461.39|457.29|19
1634185690000|2021-10-14 04:28:10|461.4|457.3|461.39|457.29|461.5|457.4|461.34|457.24|17
1634185700000|2021-10-14 04:28:20|461.38|457.28|461.39|457.29|461.44|457.34|461.38|457.28|9
1634185710000|2021-10-14 04:28:30|461.43|457.33|461.38|457.28|461.43|457.33|461.38|457.28|3
1634185720000|2021-10-14 04:28:40|461.37|457.27|461.22|457.12|461.37|457.27|461.22|457.12|11
1634185730000|2021-10-14 04:28:50|461.21|457.11|461.18|457.08|461.23|457.13|461.18|457.08|12
1634185740000|2021-10-14 04:29:00|461.19|457.09|461.15|457.05|461.19|457.09|461.14|457.04|9
1634185750000|2021-10-14 04:29:10|461.17|457.07|461.12|457.02|461.17|457.07|461.06|456.96|10
1634185760000|2021-10-14 04:29:20|461.1|457|461.09|456.99|461.12|457.02|461.06|456.96|10
1634185770000|2021-10-14 04:29:30|461.08|456.98|461.05|456.95|461.08|456.98|461.05|456.95|4
1634185780000|2021-10-14 04:29:40|461.04|456.94|461.1|457|461.13|457.03|461.04|456.94|4
1634185790000|2021-10-14 04:29:50|461.09|456.99|461.06|456.96|461.09|456.99|461.05|456.95|4
1634185800000|2021-10-14 04:30:00|461.05|456.95|461.08|456.98|461.08|456.98|461.03|456.93|5
1634185810000|2021-10-14 04:30:10|461.16|457.06|461.26|457.16|461.26|457.16|461.11|457.01|12
1634185820000|2021-10-14 04:30:20|461.28|457.18|461.43|457.33|461.43|457.33|461.28|457.18|7
1634185830000|2021-10-14 04:30:30|461.45|457.35|461.53|457.43|461.53|457.43|461.45|457.35|5
1634185840000|2021-10-14 04:30:40|461.5|457.4|461.45|457.35|461.51|457.41|461.45|457.35|8
1634185850000|2021-10-14 04:30:50|461.42|457.32|461.39|457.29|461.45|457.35|461.37|457.27|12
1634185860000|2021-10-14 04:31:00|461.45|457.35|461.41|457.31|461.45|457.35|461.38|457.28|5
1634185870000|2021-10-14 04:31:10|461.38|457.28|461.33|457.23|461.39|457.29|461.33|457.23|6
1634185880000|2021-10-14 04:31:20|461.32|457.22|461.37|457.27|461.37|457.27|461.32|457.22|2
1634185890000|2021-10-14 04:31:30|461.32|457.22|461.3|457.2|461.43|457.33|461.3|457.2|12
1634185900000|2021-10-14 04:31:40|461.29|457.19|461.17|457.07|461.29|457.19|461.13|457.03|20
1634185910000|2021-10-14 04:31:50|461.14|457.04|461.16|457.06|461.22|457.12|461.09|456.99|15
1634185920000|2021-10-14 04:32:00|461.15|457.05|461.12|457.02|461.2|457.1|461.12|457.02|9
1634185930000|2021-10-14 04:32:10|461.13|457.03|461.14|457.04|461.27|457.17|461.12|457.02|10
1634185940000|2021-10-14 04:32:20|461.19|457.09|461.1|457|461.19|457.09|461.1|457|5
1634185950000|2021-10-14 04:32:30|461.16|457.06|461.17|457.07|461.19|457.09|461.08|456.98|7
1634185960000|2021-10-14 04:32:40|461.16|457.06|461.11|457.01|461.19|457.09|461.11|457.01|5
1634185970000|2021-10-14 04:32:50|461.1|457|460.52|456.42|461.12|457.02|460.49|456.39|26
1634185980000|2021-10-14 04:33:00|460.49|456.39|460.53|456.43|460.53|456.43|460.44|456.34|24
1634185990000|2021-10-14 04:33:10|460.54|456.44|460.85|456.75|460.85|456.75|460.54|456.44|21
1634186000000|2021-10-14 04:33:20|460.84|456.74|460.89|456.79|460.89|456.79|460.84|456.74|3
1634186010000|2021-10-14 04:33:30|460.88|456.78|460.64|456.54|460.9|456.8|460.64|456.54|15
1634186020000|2021-10-14 04:33:40|460.68|456.58|460.85|456.75|460.89|456.79|460.62|456.52|16
1634186030000|2021-10-14 04:33:50|460.86|456.76|460.79|456.69|460.87|456.77|460.77|456.67|8
1634186040000|2021-10-14 04:34:00|460.81|456.71|460.86|456.76|460.88|456.78|460.81|456.71|13
1634186050000|2021-10-14 04:34:10|460.91|456.81|460.93|456.83|460.93|456.83|460.91|456.81|7
1634186060000|2021-10-14 04:34:20|460.91|456.81|460.85|456.75|460.91|456.81|460.84|456.74|14
1634186070000|2021-10-14 04:34:30|460.9|456.8|460.85|456.75|460.9|456.8|460.85|456.75|9
1634186080000|2021-10-14 04:34:40|460.83|456.73|460.78|456.68|460.83|456.73|460.77|456.67|12
1634186090000|2021-10-14 04:34:50|460.79|456.69|460.82|456.72|460.82|456.72|460.76|456.66|8
1634186100000|2021-10-14 04:35:00|460.8|456.7|461.09|456.99|461.1|457|460.75|456.65|20
1634186110000|2021-10-14 04:35:10|461.1|457|461.1|457|461.11|457.01|461.1|457|5
1634186120000|2021-10-14 04:35:20|461.09|456.99|461.26|457.16|461.32|457.22|461.09|456.99|19
1634186130000|2021-10-14 04:35:30|461.27|457.17|461.25|457.15|461.29|457.19|461.2|457.1|11
1634186140000|2021-10-14 04:35:40|461.28|457.18|461.1|457|461.35|457.25|461.1|457|13
1634186150000|2021-10-14 04:35:50|461.14|457.04|461.11|457.01|461.14|457.04|461|456.9|16
1634186160000|2021-10-14 04:36:00|461.13|457.03|461.22|457.12|461.22|457.12|461.08|456.98|9
1634186170000|2021-10-14 04:36:10|461.2|457.1|461.26|457.16|461.29|457.19|461.16|457.06|11
1634186180000|2021-10-14 04:36:20|461.3|457.2|461.3|457.2|461.3|457.2|461.23|457.13|7
1634186190000|2021-10-14 04:36:30|461.25|457.15|461.26|457.16|461.4|457.3|461.25|457.15|8
1634186200000|2021-10-14 04:36:40|461.28|457.18|461.28|457.18|461.35|457.25|461.2|457.1|7
1634186210000|2021-10-14 04:36:50|461.29|457.19|461.02|456.92|461.29|457.19|460.99|456.89|15
1634186220000|2021-10-14 04:37:00|461|456.9|460.93|456.83|461.02|456.92|460.93|456.83|15
1634186230000|2021-10-14 04:37:10|460.99|456.89|460.91|456.81|461.04|456.94|460.9|456.8|13
1634186240000|2021-10-14 04:37:20|460.92|456.82|460.88|456.78|460.94|456.84|460.87|456.77|21
1634186250000|2021-10-14 04:37:30|460.89|456.79|460.9|456.8|460.93|456.83|460.87|456.77|13
1634186260000|2021-10-14 04:37:40|460.87|456.77|460.9|456.8|460.91|456.81|460.87|456.77|11
1634186270000|2021-10-14 04:37:50|460.95|456.85|460.73|456.63|460.95|456.85|460.72|456.62|16
1634186280000|2021-10-14 04:38:00|460.74|456.64|460.96|456.86|460.97|456.87|460.73|456.63|18
1634186290000|2021-10-14 04:38:10|460.95|456.85|460.93|456.83|460.97|456.87|460.89|456.79|19
1634186300000|2021-10-14 04:38:20|460.94|456.84|460.85|456.75|460.94|456.84|460.8|456.7|24
1634186310000|2021-10-14 04:38:30|460.83|456.73|460.86|456.76|460.87|456.77|460.82|456.72|13
1634186320000|2021-10-14 04:38:40|460.85|456.75|460.76|456.66|460.87|456.77|460.7|456.6|19
1634186330000|2021-10-14 04:38:50|460.74|456.64|460.74|456.64|460.76|456.66|460.72|456.62|5
1634186340000|2021-10-14 04:39:00|460.75|456.65|460.75|456.65|460.77|456.67|460.75|456.65|4
1634186350000|2021-10-14 04:39:10|460.74|456.64|460.8|456.7|460.8|456.7|460.71|456.61|16
1634186360000|2021-10-14 04:39:20|460.81|456.71|460.93|456.83|460.93|456.83|460.81|456.71|17
1634186370000|2021-10-14 04:39:30|460.91|456.81|460.91|456.81|460.95|456.85|460.89|456.79|12
1634186380000|2021-10-14 04:39:40|460.9|456.8|460.84|456.74|460.93|456.83|460.84|456.74|15
1634186390000|2021-10-14 04:39:50|460.83|456.73|460.78|456.68|460.85|456.75|460.77|456.67|7
1634186400000|2021-10-14 04:40:00|460.79|456.69|460.8|456.7|460.83|456.73|460.75|456.65|15
1634186410000|2021-10-14 04:40:10|460.82|456.72|460.86|456.76|460.86|456.76|460.82|456.72|6
1634186420000|2021-10-14 04:40:20|460.83|456.73|461.08|456.98|461.08|456.98|460.83|456.73|16
1634186430000|2021-10-14 04:40:30|461.09|456.99|461.1|457|461.12|457.02|461.09|456.99|7
1634186440000|2021-10-14 04:40:40|461.11|457.01|461.1|457|461.11|457.01|461.1|457|4
1634186450000|2021-10-14 04:40:50|461.05|456.95|461.04|456.94|461.05|456.95|461.03|456.93|4
1634186460000|2021-10-14 04:41:00|461.03|456.93|460.98|456.88|461.03|456.93|460.98|456.88|9
1634186470000|2021-10-14 04:41:10|460.99|456.89|460.97|456.87|461.01|456.91|460.97|456.87|12
1634186480000|2021-10-14 04:41:20|460.98|456.88|460.96|456.86|461.04|456.94|460.95|456.85|8
1634186490000|2021-10-14 04:41:30|461|456.9|461.01|456.91|461.01|456.91|461|456.9|2
1634186500000|2021-10-14 04:41:40|461.02|456.92|461.01|456.91|461.02|456.92|461|456.9|8
1634186510000|2021-10-14 04:41:50|460.99|456.89|460.99|456.89|461.03|456.93|460.95|456.85|11
1634186520000|2021-10-14 04:42:00|461|456.9|461.12|457.02|461.15|457.05|461|456.9|10
1634186530000|2021-10-14 04:42:10|461.09|456.99|461.07|456.97|461.12|457.02|461.07|456.97|12
1634186540000|2021-10-14 04:42:20|461.11|457.01|461.12|457.02|461.12|457.02|461.05|456.95|6
1634186550000|2021-10-14 04:42:30|461.07|456.97|461.05|456.95|461.07|456.97|461.05|456.95|4
1634186560000|2021-10-14 04:42:40|461.08|456.98|461.11|457.01|461.12|457.02|461.08|456.98|11
1634186570000|2021-10-14 04:42:50|461.09|456.99|461.09|456.99|461.12|457.02|461.08|456.98|14
1634186580000|2021-10-14 04:43:00|461.08|456.98|461.01|456.91|461.08|456.98|460.97|456.87|13
1634186590000|2021-10-14 04:43:10|460.99|456.89|461.09|456.99|461.09|456.99|460.97|456.87|7
1634186600000|2021-10-14 04:43:20|461.11|457.01|461.16|457.06|461.16|457.06|461.09|456.99|6
1634186610000|2021-10-14 04:43:30|461.2|457.1|461.2|457.1|461.2|457.1|461.18|457.08|3
1634186620000|2021-10-14 04:43:40|461.22|457.12|461.1|457|461.24|457.14|461.1|457|9
1634186630000|2021-10-14 04:43:50|461.12|457.02|461.13|457.03|461.15|457.05|461.12|457.02|4
1634186640000|2021-10-14 04:44:00|461.11|457.01|461.1|457|461.13|457.03|461.1|457|3
1634186650000|2021-10-14 04:44:10|461.14|457.04|461.12|457.02|461.14|457.04|461.12|457.02|3
1634186660000|2021-10-14 04:44:20|461.1|457|461.12|457.02|461.13|457.03|461.09|456.99|9
1634186670000|2021-10-14 04:44:30|461.1|457|461.16|457.06|461.16|457.06|461.1|457|9
1634186680000|2021-10-14 04:44:40|461.17|457.07|461.17|457.07|461.18|457.08|461.17|457.07|3
1634186690000|2021-10-14 04:44:50|461.15|457.05|461.17|457.07|461.18|457.08|461.15|457.05|4
1634186700000|2021-10-14 04:45:00|461.18|457.08|461.18|457.08|461.19|457.09|461.16|457.06|7
1634186710000|2021-10-14 04:45:10|461.16|457.06|461.32|457.22|461.4|457.3|461.16|457.06|11
1634186720000|2021-10-14 04:45:20|461.33|457.23|461.35|457.25|461.43|457.33|461.31|457.21|11
1634186730000|2021-10-14 04:45:30|461.37|457.27|461.36|457.26|461.38|457.28|461.35|457.25|5
1634186740000|2021-10-14 04:45:40|461.34|457.24|461.36|457.26|461.36|457.26|461.34|457.24|6
1634186750000|2021-10-14 04:45:50|461.34|457.24|461.36|457.26|461.38|457.28|461.34|457.24|10
1634186760000|2021-10-14 04:46:00|461.38|457.28|460.81|456.71|461.39|457.29|460.73|456.63|28
1634186770000|2021-10-14 04:46:10|460.76|456.66|460.64|456.54|460.78|456.68|460.6|456.5|15
1634186780000|2021-10-14 04:46:20|460.63|456.53|460.61|456.51|460.68|456.58|460.57|456.47|22
1634186790000|2021-10-14 04:46:30|460.62|456.52|460.86|456.76|460.9|456.8|460.61|456.51|22
1634186800000|2021-10-14 04:46:40|460.87|456.77|460.91|456.81|460.92|456.82|460.87|456.77|12
1634186810000|2021-10-14 04:46:50|460.92|456.82|461.03|456.93|461.03|456.93|460.9|456.8|7
1634186820000|2021-10-14 04:47:00|461.02|456.92|460.98|456.88|461.03|456.93|460.98|456.88|8
1634186830000|2021-10-14 04:47:10|461|456.9|460.94|456.84|461|456.9|460.92|456.82|6
1634186840000|2021-10-14 04:47:20|460.9|456.8|460.91|456.81|460.92|456.82|460.88|456.78|10
1634186850000|2021-10-14 04:47:30|460.93|456.83|460.9|456.8|460.93|456.83|460.9|456.8|7
1634186860000|2021-10-14 04:47:40|460.88|456.78|461|456.9|461.02|456.92|460.88|456.78|17
1634186870000|2021-10-14 04:47:50|461.05|456.95|461.17|457.07|461.2|457.1|461.05|456.95|19
1634186880000|2021-10-14 04:48:00|461.16|457.06|461.42|457.32|461.42|457.32|461.15|457.05|14
1634186890000|2021-10-14 04:48:10|461.4|457.3|461.42|457.32|461.43|457.33|461.39|457.29|6
1634186900000|2021-10-14 04:48:20|461.41|457.31|461.41|457.31|461.42|457.32|461.41|457.31|7
1634186910000|2021-10-14 04:48:30|461.4|457.3|461.45|457.35|461.45|457.35|461.4|457.3|8
1634186920000|2021-10-14 04:48:40|461.44|457.34|461.4|457.3|461.45|457.35|461.39|457.29|11
1634186930000|2021-10-14 04:48:50|461.39|457.29|461.45|457.35|461.45|457.35|461.39|457.29|6
1634186940000|2021-10-14 04:49:00|461.44|457.34|461.45|457.35|461.46|457.36|461.44|457.34|10
1634186950000|2021-10-14 04:49:10|461.44|457.34|461.43|457.33|461.46|457.36|461.43|457.33|7
1634186960000|2021-10-14 04:49:20|461.45|457.35|461.38|457.28|461.47|457.37|461.38|457.28|18
1634186970000|2021-10-14 04:49:30|461.39|457.29|461.41|457.31|461.42|457.32|461.38|457.28|9
1634186980000|2021-10-14 04:49:40|461.42|457.32|461.4|457.3|461.43|457.33|461.39|457.29|5
1634186990000|2021-10-14 04:49:50|461.42|457.32|461.65|457.55|461.65|457.55|461.4|457.3|9
1634187000000|2021-10-14 04:50:00|461.6|457.5|461.85|457.75|461.85|457.75|461.6|457.5|16
1634187010000|2021-10-14 04:50:10|461.86|457.76|461.84|457.74|461.89|457.79|461.83|457.73|6
1634187020000|2021-10-14 04:50:20|461.83|457.73|461.9|457.8|461.92|457.82|461.82|457.72|12
1634187030000|2021-10-14 04:50:30|461.92|457.82|461.9|457.8|461.92|457.82|461.9|457.8|2
1634187040000|2021-10-14 04:50:40|461.92|457.82|461.9|457.8|461.95|457.85|461.8|457.7|12
1634187050000|2021-10-14 04:50:50|461.88|457.78|461.87|457.77|461.96|457.86|461.87|457.77|13
1634187060000|2021-10-14 04:51:00|461.95|457.85|461.9|457.8|461.95|457.85|461.84|457.74|10
1634187070000|2021-10-14 04:51:10|461.92|457.82|461.92|457.82|461.99|457.89|461.9|457.8|8
1634187080000|2021-10-14 04:51:20|461.9|457.8|461.84|457.74|461.92|457.82|461.8|457.7|11
1634187090000|2021-10-14 04:51:30|461.81|457.71|461.89|457.79|461.89|457.79|461.8|457.7|9
1634187100000|2021-10-14 04:51:40|461.88|457.78|461.92|457.82|461.94|457.84|461.85|457.75|9
1634187110000|2021-10-14 04:51:50|461.8|457.7|461.81|457.71|461.86|457.76|461.8|457.7|7
1634187120000|2021-10-14 04:52:00|461.82|457.72|461.81|457.71|461.82|457.72|461.78|457.68|8
1634187130000|2021-10-14 04:52:10|461.85|457.75|461.95|457.85|461.95|457.85|461.81|457.71|15
1634187140000|2021-10-14 04:52:20|461.93|457.83|461.95|457.85|461.95|457.85|461.83|457.73|13
1634187150000|2021-10-14 04:52:30|461.9|457.8|461.9|457.8|461.95|457.85|461.86|457.76|11
1634187160000|2021-10-14 04:52:40|462|457.9|461.96|457.86|462.06|457.96|461.95|457.85|10
1634187170000|2021-10-14 04:52:50|461.95|457.85|461.95|457.85|462|457.9|461.9|457.8|9
1634187180000|2021-10-14 04:53:00|461.98|457.88|461.95|457.85|462.01|457.91|461.94|457.84|16
1634187190000|2021-10-14 04:53:10|461.93|457.83|461.84|457.74|461.93|457.83|461.72|457.62|14
1634187200000|2021-10-14 04:53:20|461.89|457.79|461.95|457.85|462.04|457.94|461.82|457.72|10
1634187210000|2021-10-14 04:53:30|461.92|457.82|461.94|457.84|462.03|457.93|461.9|457.8|14
1634187220000|2021-10-14 04:53:40|461.91|457.81|461.87|457.77|462|457.9|461.82|457.72|13
1634187230000|2021-10-14 04:53:50|461.86|457.76|461.89|457.79|461.9|457.8|461.79|457.69|9
1634187240000|2021-10-14 04:54:00|461.9|457.8|461.86|457.76|461.93|457.83|461.84|457.74|9
1634187250000|2021-10-14 04:54:10|461.87|457.77|461.75|457.65|461.87|457.77|461.75|457.65|9
1634187260000|2021-10-14 04:54:20|461.74|457.64|462|457.9|462.01|457.91|461.74|457.64|10
1634187270000|2021-10-14 04:54:30|462.01|457.91|462.19|458.09|462.25|458.15|462.01|457.91|13
1634187280000|2021-10-14 04:54:40|462.2|458.1|462.19|458.09|462.2|458.1|462.11|458.01|6
1634187290000|2021-10-14 04:54:50|462.2|458.1|462.2|458.1|462.24|458.14|462.19|458.09|14
1634187300000|2021-10-14 04:55:00|462.29|458.19|462.35|458.25|462.35|458.25|462.2|458.1|13
1634187310000|2021-10-14 04:55:10|462.3|458.2|462.3|458.2|462.35|458.25|462.3|458.2|7
1634187320000|2021-10-14 04:55:20|462.32|458.22|462.34|458.24|462.36|458.26|462.3|458.2|7
1634187330000|2021-10-14 04:55:30|462.32|458.22|462.34|458.24|462.41|458.31|462.3|458.2|14
1634187340000|2021-10-14 04:55:40|462.33|458.23|462.33|458.23|462.37|458.27|462.2|458.1|9
1634187350000|2021-10-14 04:55:50|462.34|458.24|462.4|458.3|462.4|458.3|462.3|458.2|6
1634187360000|2021-10-14 04:56:00|462.31|458.21|462.26|458.16|462.32|458.22|462.26|458.16|9
1634187370000|2021-10-14 04:56:10|462.27|458.17|462.26|458.16|462.29|458.19|462.26|458.16|8
1634187380000|2021-10-14 04:56:20|462.25|458.15|462.12|458.02|462.28|458.18|462.11|458.01|8
1634187390000|2021-10-14 04:56:30|462.13|458.03|462.03|457.93|462.18|458.08|462.03|457.93|9
1634187400000|2021-10-14 04:56:40|462.13|458.03|462|457.9|462.18|458.08|462|457.9|8
1634187410000|2021-10-14 04:56:50|462.01|457.91|461.95|457.85|462.03|457.93|461.95|457.85|10
1634187420000|2021-10-14 04:57:00|461.97|457.87|462.18|458.08|462.18|458.08|461.97|457.87|14
1634187430000|2021-10-14 04:57:10|462.24|458.14|462.2|458.1|462.26|458.16|462.16|458.06|12
1634187440000|2021-10-14 04:57:20|462.22|458.12|462.23|458.13|462.26|458.16|462.19|458.09|11
1634187450000|2021-10-14 04:57:30|462.19|458.09|462.16|458.06|462.2|458.1|462.16|458.06|6
1634187460000|2021-10-14 04:57:40|462.17|458.07|462.04|457.94|462.17|458.07|462.04|457.94|10
1634187470000|2021-10-14 04:57:50|462.05|457.95|462|457.9|462.05|457.95|462|457.9|7
1634187480000|2021-10-14 04:58:00|461.99|457.89|461.94|457.84|461.99|457.89|461.94|457.84|5
1634187490000|2021-10-14 04:58:10|461.95|457.85|461.94|457.84|461.96|457.86|461.9|457.8|6
1634187500000|2021-10-14 04:58:20|461.9|457.8|461.9|457.8|461.9|457.8|461.9|457.8|1
1634187510000|2021-10-14 04:58:30|461.92|457.82|462|457.9|462|457.9|461.92|457.82|3
1634187520000|2021-10-14 04:58:40|462.02|457.92|462.03|457.93|462.08|457.98|462|457.9|6
1634187530000|2021-10-14 04:58:50|462.01|457.91|462.03|457.93|462.03|457.93|462.01|457.91|2
1634187540000|2021-10-14 04:59:00|462.06|457.96|462.04|457.94|462.06|457.96|462.04|457.94|5
1634187550000|2021-10-14 04:59:10|462|457.9|461.91|457.81|462.01|457.91|461.89|457.79|11
1634187560000|2021-10-14 04:59:20|461.89|457.79|461.61|457.51|461.89|457.79|461.61|457.51|15
1634187570000|2021-10-14 04:59:30|461.6|457.5|461.61|457.51|461.65|457.55|461.55|457.45|17
1634187580000|2021-10-14 04:59:40|461.6|457.5|461.58|457.48|461.62|457.52|461.57|457.47|13
1634187590000|2021-10-14 04:59:50|461.57|457.47|460.95|456.85|461.58|457.48|460.95|456.85|18
1634187600000|2021-10-14 05:00:00|460.94|456.84|460.99|456.89|461.23|457.13|460.83|456.73|28
1634187610000|2021-10-14 05:00:10|460.98|456.88|460.82|456.72|460.99|456.89|460.8|456.7|21
1634187620000|2021-10-14 05:00:20|460.8|456.7|460.75|456.65|460.8|456.7|460.35|456.25|26
1634187630000|2021-10-14 05:00:30|460.76|456.66|461.2|457.1|461.2|457.1|460.76|456.66|25
1634187640000|2021-10-14 05:00:40|461.25|457.15|461.37|457.27|461.37|457.27|461.25|457.15|16
1634187650000|2021-10-14 05:00:50|461.35|457.25|461.53|457.43|461.55|457.45|461.35|457.25|21
1634187660000|2021-10-14 05:01:00|461.54|457.44|461.6|457.5|461.6|457.5|461.53|457.43|7
1634187670000|2021-10-14 05:01:10|461.61|457.51|461.72|457.62|461.72|457.62|461.6|457.5|8
1634187680000|2021-10-14 05:01:20|461.79|457.69|461.89|457.79|461.91|457.81|461.7|457.6|19
1634187690000|2021-10-14 05:01:30|461.91|457.81|462.2|458.1|462.2|458.1|461.9|457.8|20
1634187700000|2021-10-14 05:01:40|462.28|458.18|462.45|458.35|462.51|458.41|462.28|458.18|17
1634187710000|2021-10-14 05:01:50|462.46|458.36|462.43|458.33|462.5|458.4|462.3|458.2|16
1634187720000|2021-10-14 05:02:00|462.46|458.36|462.41|458.31|462.46|458.36|462.4|458.3|10
1634187730000|2021-10-14 05:02:10|462.43|458.33|462.4|458.3|462.43|458.33|462.36|458.26|10
1634187740000|2021-10-14 05:02:20|462.44|458.34|462.5|458.4|462.52|458.42|462.43|458.33|18
1634187750000|2021-10-14 05:02:30|462.48|458.38|462.46|458.36|462.5|458.4|462.42|458.32|18
1634187760000|2021-10-14 05:02:40|462.45|458.35|461.98|457.88|462.45|458.35|461.95|457.85|21
1634187770000|2021-10-14 05:02:50|461.92|457.82|461.94|457.84|462.03|457.93|461.9|457.8|13
1634187780000|2021-10-14 05:03:00|461.95|457.85|462.05|457.95|462.11|458.01|461.95|457.85|10
1634187790000|2021-10-14 05:03:10|462.04|457.94|462.04|457.94|462.07|457.97|462.02|457.92|9
1634187800000|2021-10-14 05:03:20|462.01|457.91|461.95|457.85|462.01|457.91|461.88|457.78|18
1634187810000|2021-10-14 05:03:30|461.93|457.83|462.03|457.93|462.03|457.93|461.93|457.83|9
1634187820000|2021-10-14 05:03:40|462.02|457.92|461.94|457.84|462.03|457.93|461.93|457.83|12
1634187830000|2021-10-14 05:03:50|461.95|457.85|461.83|457.73|461.96|457.86|461.82|457.72|11
1634187840000|2021-10-14 05:04:00|461.85|457.75|461.85|457.75|461.89|457.79|461.84|457.74|8
1634187850000|2021-10-14 05:04:10|461.86|457.76|461.86|457.76|461.87|457.77|461.83|457.73|11
1634187860000|2021-10-14 05:04:20|461.84|457.74|461.86|457.76|461.86|457.76|461.82|457.72|10
1634187870000|2021-10-14 05:04:30|461.83|457.73|461.8|457.7|461.85|457.75|461.8|457.7|13
1634187880000|2021-10-14 05:04:40|461.82|457.72|461.74|457.64|461.82|457.72|461.74|457.64|6
1634187890000|2021-10-14 05:04:50|461.77|457.67|461.71|457.61|461.79|457.69|461.71|457.61|10
1634187900000|2021-10-14 05:05:00|461.72|457.62|461.93|457.83|461.93|457.83|461.72|457.62|14
1634187910000|2021-10-14 05:05:10|461.92|457.82|461.98|457.88|461.98|457.88|461.92|457.82|7
1634187920000|2021-10-14 05:05:20|462.02|457.92|461.95|457.85|462.1|458|461.94|457.84|20
1634187930000|2021-10-14 05:05:30|461.91|457.81|461.9|457.8|461.91|457.81|461.88|457.78|6
1634187940000|2021-10-14 05:05:40|461.93|457.83|461.8|457.7|461.93|457.83|461.77|457.67|17
1634187950000|2021-10-14 05:05:50|461.76|457.66|461.94|457.84|461.96|457.86|461.76|457.66|18
1634187960000|2021-10-14 05:06:00|461.95|457.85|461.97|457.87|462.03|457.93|461.95|457.85|16
1634187970000|2021-10-14 05:06:10|461.95|457.85|461.96|457.86|461.97|457.87|461.92|457.82|15
1634187980000|2021-10-14 05:06:20|461.95|457.85|462.07|457.97|462.07|457.97|461.95|457.85|12
1634187990000|2021-10-14 05:06:30|461.99|457.89|462|457.9|462.04|457.94|461.99|457.89|8
1634188000000|2021-10-14 05:06:40|462.01|457.91|462.03|457.93|462.05|457.95|461.92|457.82|17
1634188010000|2021-10-14 05:06:50|462.04|457.94|462.07|457.97|462.07|457.97|462.03|457.93|4
1634188020000|2021-10-14 05:07:00|462.09|457.99|462.07|457.97|462.09|457.99|462.07|457.97|3
1634188030000|2021-10-14 05:07:10|462.04|457.94|462|457.9|462.07|457.97|461.99|457.89|7
1634188040000|2021-10-14 05:07:20|462.02|457.92|462.12|458.02|462.12|458.02|462.01|457.91|8
1634188050000|2021-10-14 05:07:30|462.11|458.01|462.12|458.02|462.12|458.02|462.11|458.01|2
1634188060000|2021-10-14 05:07:40|462.15|458.05|462.17|458.07|462.17|458.07|462.14|458.04|5
1634188070000|2021-10-14 05:07:50|462.13|458.03|462.09|457.99|462.18|458.08|462.08|457.98|14
1634188080000|2021-10-14 05:08:00|462.1|458|462.09|457.99|462.12|458.02|462.09|457.99|6
1634188090000|2021-10-14 05:08:10|462.13|458.03|462.04|457.94|462.13|458.03|461.98|457.88|10
1634188100000|2021-10-14 05:08:20|462.05|457.95|462|457.9|462.05|457.95|461.96|457.86|11
1634188110000|2021-10-14 05:08:30|461.99|457.89|461.99|457.89|462|457.9|461.98|457.88|9
1634188120000|2021-10-14 05:08:40|461.98|457.88|461.97|457.87|462|457.9|461.94|457.84|10
1634188130000|2021-10-14 05:08:50|461.95|457.85|461.77|457.67|461.95|457.85|461.74|457.64|18
1634188140000|2021-10-14 05:09:00|461.76|457.66|461.85|457.75|461.9|457.8|461.74|457.64|14
1634188150000|2021-10-14 05:09:10|461.88|457.78|461.74|457.64|461.88|457.78|461.73|457.63|14
1634188160000|2021-10-14 05:09:20|461.77|457.67|461.74|457.64|461.82|457.72|461.73|457.63|13
1634188170000|2021-10-14 05:09:30|461.75|457.65|461.86|457.76|461.86|457.76|461.73|457.63|11
1634188180000|2021-10-14 05:09:40|461.87|457.77|462.11|458.01|462.16|458.06|461.87|457.77|23
1634188190000|2021-10-14 05:09:50|462.15|458.05|462.99|458.89|463.04|458.94|462.15|458.05|28
1634188200000|2021-10-14 05:10:00|462.85|458.75|462.58|458.48|462.94|458.84|462.58|458.48|35
1634188210000|2021-10-14 05:10:10|462.59|458.49|462.89|458.79|462.89|458.79|462.58|458.48|17
1634188220000|2021-10-14 05:10:20|462.9|458.8|463.19|459.09|463.19|459.09|462.89|458.79|29
1634188230000|2021-10-14 05:10:30|463.18|459.08|463.04|458.94|463.22|459.12|463.02|458.92|15
1634188240000|2021-10-14 05:10:40|463.02|458.92|463.27|459.17|463.27|459.17|463.02|458.92|16
1634188250000|2021-10-14 05:10:50|463.26|459.16|463.02|458.92|463.27|459.17|463.02|458.92|17
1634188260000|2021-10-14 05:11:00|463.04|458.94|463.25|459.15|463.25|459.15|463.04|458.94|14
1634188270000|2021-10-14 05:11:10|463.24|459.14|463.15|459.05|463.33|459.23|463.11|459.01|24
1634188280000|2021-10-14 05:11:20|463.11|459.01|463.17|459.07|463.2|459.1|463.02|458.92|29
1634188290000|2021-10-14 05:11:30|463.22|459.12|463.1|459|463.22|459.12|463.04|458.94|23
1634188300000|2021-10-14 05:11:40|463.09|458.99|463.27|459.17|463.3|459.2|463.09|458.99|13
1634188310000|2021-10-14 05:11:50|463.26|459.16|463.05|458.95|463.26|459.16|462.99|458.89|24
1634188320000|2021-10-14 05:12:00|463.04|458.94|462.97|458.87|463.04|458.94|462.95|458.85|18
1634188330000|2021-10-14 05:12:10|462.95|458.85|462.75|458.65|462.95|458.85|462.71|458.61|23
1634188340000|2021-10-14 05:12:20|462.76|458.66|462.7|458.6|462.77|458.67|462.69|458.59|19
1634188350000|2021-10-14 05:12:30|462.68|458.58|462.65|458.55|462.68|458.58|462.5|458.4|25
1634188360000|2021-10-14 05:12:40|462.67|458.57|462.75|458.65|462.95|458.85|462.66|458.56|28
1634188370000|2021-10-14 05:12:50|462.76|458.66|462.76|458.66|462.77|458.67|462.73|458.63|11
1634188380000|2021-10-14 05:13:00|462.75|458.65|462.74|458.64|462.76|458.66|462.58|458.48|25
1634188390000|2021-10-14 05:13:10|462.83|458.73|463|458.9|463|458.9|462.83|458.73|6
1634188400000|2021-10-14 05:13:20|463.05|458.95|463|458.9|463.1|459|463|458.9|8
1634188410000|2021-10-14 05:13:30|462.99|458.89|462.71|458.61|462.99|458.89|462.71|458.61|12
1634188420000|2021-10-14 05:13:40|462.65|458.55|462.61|458.51|462.65|458.55|462.61|458.51|4
1634188430000|2021-10-14 05:13:50|462.63|458.53|462.73|458.63|462.73|458.63|462.62|458.52|12
1634188440000|2021-10-14 05:14:00|462.72|458.62|462.56|458.46|462.76|458.66|462.52|458.42|12
1634188450000|2021-10-14 05:14:10|462.57|458.47|462.69|458.59|462.7|458.6|462.57|458.47|8
1634188460000|2021-10-14 05:14:20|462.71|458.61|462.62|458.52|462.72|458.62|462.62|458.52|10
1634188470000|2021-10-14 05:14:30|462.63|458.53|462.53|458.43|462.63|458.53|462.53|458.43|11
1634188480000|2021-10-14 05:14:40|462.54|458.44|462.54|458.44|462.58|458.48|462.53|458.43|7
1634188490000|2021-10-14 05:14:50|462.55|458.45|462.8|458.7|462.8|458.7|462.52|458.42|13
1634188500000|2021-10-14 05:15:00|462.84|458.74|462.99|458.89|462.99|458.89|462.84|458.74|16
1634188510000|2021-10-14 05:15:10|462.92|458.82|463.03|458.93|463.12|459.02|462.92|458.82|12
1634188520000|2021-10-14 05:15:20|463.05|458.95|463.15|459.05|463.2|459.1|463.05|458.95|9
1634188530000|2021-10-14 05:15:30|463.14|459.04|463.04|458.94|463.14|459.04|462.97|458.87|10
1634188540000|2021-10-14 05:15:40|462.93|458.83|462.76|458.66|462.96|458.86|462.76|458.66|11
1634188550000|2021-10-14 05:15:50|462.79|458.69|462.83|458.73|462.84|458.74|462.79|458.69|3
1634188560000|2021-10-14 05:16:00|462.81|458.71|462.96|458.86|462.96|458.86|462.81|458.71|15
1634188570000|2021-10-14 05:16:10|462.97|458.87|463.12|459.02|463.12|459.02|462.97|458.87|9
1634188580000|2021-10-14 05:16:20|463.1|459|463.13|459.03|463.13|459.03|463.08|458.98|6
1634188590000|2021-10-14 05:16:30|463.1|459|463.03|458.93|463.12|459.02|463.03|458.93|9
1634188600000|2021-10-14 05:16:40|463.02|458.92|463.01|458.91|463.05|458.95|463.01|458.91|7
1634188610000|2021-10-14 05:16:50|463.05|458.95|463.1|459|463.1|459|463.03|458.93|8
1634188620000|2021-10-14 05:17:00|463.11|459.01|463.03|458.93|463.11|459.01|463.02|458.92|8
1634188630000|2021-10-14 05:17:10|463.04|458.94|463.06|458.96|463.07|458.97|463.02|458.92|13
1634188640000|2021-10-14 05:17:20|463.05|458.95|463.01|458.91|463.08|458.98|463.01|458.91|8
1634188650000|2021-10-14 05:17:30|463.05|458.95|463.01|458.91|463.05|458.95|462.98|458.88|10
1634188660000|2021-10-14 05:17:40|463.04|458.94|463.07|458.97|463.13|459.03|463.02|458.92|14
1634188670000|2021-10-14 05:17:50|463.06|458.96|463.01|458.91|463.08|458.98|462.99|458.89|10
1634188680000|2021-10-14 05:18:00|462.98|458.88|463.09|458.99|463.09|458.99|462.95|458.85|12
1634188690000|2021-10-14 05:18:10|463.06|458.96|463.3|459.2|463.3|459.2|463.06|458.96|11
1634188700000|2021-10-14 05:18:20|463.25|459.15|463.18|459.08|463.26|459.16|463.18|459.08|8
1634188710000|2021-10-14 05:18:30|463.17|459.07|462.95|458.85|463.21|459.11|462.95|458.85|10
1634188720000|2021-10-14 05:18:40|462.94|458.84|462.83|458.73|462.94|458.84|462.83|458.73|7
1634188730000|2021-10-14 05:18:50|462.81|458.71|462.82|458.72|462.86|458.76|462.81|458.71|4
1634188740000|2021-10-14 05:19:00|462.84|458.74|462.84|458.74|462.84|458.74|462.84|458.74|1
1634188750000|2021-10-14 05:19:10|462.83|458.73|462.83|458.73|462.89|458.79|462.82|458.72|4
1634188760000|2021-10-14 05:19:20|462.8|458.7|462.88|458.78|462.88|458.78|462.8|458.7|2
1634188770000|2021-10-14 05:19:30|462.8|458.7|462.8|458.7|462.8|458.7|462.8|458.7|1
1634188820000|2021-10-14 05:20:20|462.75|458.65|462.67|458.57|462.77|458.67|462.66|458.56|7
1634188830000|2021-10-14 05:20:30|462.75|458.65|462.63|458.53|462.75|458.65|462.63|458.53|6
1634188840000|2021-10-14 05:20:40|462.65|458.55|462.77|458.67|462.9|458.8|462.65|458.55|10
1634188850000|2021-10-14 05:20:50|462.75|458.65|462.77|458.67|462.85|458.75|462.74|458.64|12
1634188860000|2021-10-14 05:21:00|462.76|458.66|462.7|458.6|462.8|458.7|462.6|458.5|11
1634188870000|2021-10-14 05:21:10|462.75|458.65|462.6|458.5|462.75|458.65|462.58|458.48|10
1634188880000|2021-10-14 05:21:20|462.59|458.49|462.42|458.32|462.65|458.55|462.42|458.32|18
1634188890000|2021-10-14 05:21:30|462.41|458.31|462.38|458.28|462.42|458.32|462.38|458.28|12
1634188900000|2021-10-14 05:21:40|462.39|458.29|462.31|458.21|462.39|458.29|462.26|458.16|18
1634188910000|2021-10-14 05:21:50|462.3|458.2|462.3|458.2|462.38|458.28|462.3|458.2|11
1634188920000|2021-10-14 05:22:00|462.32|458.22|462.34|458.24|462.37|458.27|462.3|458.2|11
1634188930000|2021-10-14 05:22:10|462.37|458.27|462.32|458.22|462.39|458.29|462.3|458.2|14
1634188940000|2021-10-14 05:22:20|462.31|458.21|462.32|458.22|462.33|458.23|462.3|458.2|10
1634188950000|2021-10-14 05:22:30|462.29|458.19|462.28|458.18|462.31|458.21|462.23|458.13|11
1634188960000|2021-10-14 05:22:40|462.27|458.17|462.3|458.2|462.3|458.2|462.25|458.15|5
1634188970000|2021-10-14 05:22:50|462.33|458.23|462.5|458.4|462.5|458.4|462.33|458.23|10
1634188980000|2021-10-14 05:23:00|462.4|458.3|462.45|458.35|462.49|458.39|462.4|458.3|11
1634188990000|2021-10-14 05:23:10|462.46|458.36|462.21|458.11|462.46|458.36|462.21|458.11|15
1634189000000|2021-10-14 05:23:20|462.25|458.15|462.14|458.04|462.25|458.15|462.1|458|11
1634189010000|2021-10-14 05:23:30|462.15|458.05|462.1|458|462.15|458.05|462.05|457.95|9
1634189020000|2021-10-14 05:23:40|462.09|457.99|462.1|458|462.11|458.01|462|457.9|12
1634189030000|2021-10-14 05:23:50|462.14|458.04|462.08|457.98|462.14|458.04|462.01|457.91|11
1634189040000|2021-10-14 05:24:00|462.1|458|462.15|458.05|462.28|458.18|462.1|458|10
1634189050000|2021-10-14 05:24:10|462.21|458.11|462.23|458.13|462.23|458.13|462.17|458.07|8
1634189060000|2021-10-14 05:24:20|462.19|458.09|462.2|458.1|462.2|458.1|462.14|458.04|5
1634189070000|2021-10-14 05:24:30|462.1|458|462.12|458.02|462.12|458.02|462.1|458|2
1634189080000|2021-10-14 05:24:40|462.15|458.05|461.95|457.85|462.15|458.05|461.95|457.85|12
1634189090000|2021-10-14 05:24:50|461.94|457.84|462.06|457.96|462.1|458|461.91|457.81|11
1634189100000|2021-10-14 05:25:00|462.05|457.95|462.03|457.93|462.09|457.99|462.03|457.93|10
1634189110000|2021-10-14 05:25:10|462.04|457.94|462.06|457.96|462.07|457.97|462.03|457.93|9
1634189120000|2021-10-14 05:25:20|462.05|457.95|462.02|457.92|462.08|457.98|462.02|457.92|7
1634189130000|2021-10-14 05:25:30|462.04|457.94|462.12|458.02|462.14|458.04|462.03|457.93|17
1634189140000|2021-10-14 05:25:40|462.14|458.04|462.12|458.02|462.14|458.04|462.1|458|12
1634189150000|2021-10-14 05:25:50|462.11|458.01|462.11|458.01|462.13|458.03|462.11|458.01|9
1634189160000|2021-10-14 05:26:00|462.1|458|462.13|458.03|462.15|458.05|462.1|458|10
1634189170000|2021-10-14 05:26:10|462.12|458.02|462.13|458.03|462.14|458.04|462.12|458.02|3
1634189180000|2021-10-14 05:26:20|462.12|458.02|462.13|458.03|462.14|458.04|462.12|458.02|6
1634189190000|2021-10-14 05:26:30|462.16|458.06|462.13|458.03|462.16|458.06|462.13|458.03|2
1634189200000|2021-10-14 05:26:40|462.09|457.99|462.09|457.99|462.1|458|462.08|457.98|9
1634189210000|2021-10-14 05:26:50|462.13|458.03|462.09|457.99|462.13|458.03|462.09|457.99|3
1634189220000|2021-10-14 05:27:00|462.11|458.01|462.12|458.02|462.12|458.02|462.11|458.01|2
1634189230000|2021-10-14 05:27:10|462.11|458.01|461.99|457.89|462.13|458.03|461.99|457.89|10
1634189240000|2021-10-14 05:27:20|462|457.9|462.05|457.95|462.08|457.98|461.98|457.88|13
1634189250000|2021-10-14 05:27:30|462.1|458|462.2|458.1|462.2|458.1|462.09|457.99|11
1634189260000|2021-10-14 05:27:40|462.19|458.09|462.17|458.07|462.23|458.13|462.16|458.06|7
1634189270000|2021-10-14 05:27:50|462.16|458.06|462.54|458.44|462.54|458.44|462.16|458.06|16
1634189280000|2021-10-14 05:28:00|462.46|458.36|462.53|458.43|462.53|458.43|462.46|458.36|4
1634189290000|2021-10-14 05:28:10|462.54|458.44|462.4|458.3|462.55|458.45|462.24|458.14|17
1634189300000|2021-10-14 05:28:20|462.41|458.31|462.47|458.37|462.48|458.38|462.41|458.31|12
1634189310000|2021-10-14 05:28:30|462.44|458.34|462.4|458.3|462.5|458.4|462.4|458.3|8
1634189320000|2021-10-14 05:28:40|462.46|458.36|462.24|458.14|462.46|458.36|462.24|458.14|23
1634189330000|2021-10-14 05:28:50|462.23|458.13|462.35|458.25|462.36|458.26|462.18|458.08|12
1634189340000|2021-10-14 05:29:00|462.31|458.21|462.43|458.33|462.43|458.33|462.31|458.21|10
1634189350000|2021-10-14 05:29:10|462.41|458.31|462.48|458.38|462.58|458.48|462.4|458.3|14
1634189360000|2021-10-14 05:29:20|462.49|458.39|462.61|458.51|462.61|458.51|462.43|458.33|13
1634189370000|2021-10-14 05:29:30|462.69|458.59|462.7|458.6|462.73|458.63|462.65|458.55|8
1634189380000|2021-10-14 05:29:40|462.69|458.59|462.7|458.6|462.71|458.61|462.69|458.59|6
1634189390000|2021-10-14 05:29:50|462.69|458.59|462.65|458.55|462.7|458.6|462.65|458.55|4
1634189400000|2021-10-14 05:30:00|462.66|458.56|462.51|458.41|462.67|458.57|462.49|458.39|12
1634189410000|2021-10-14 05:30:10|462.52|458.42|462.53|458.43|462.53|458.43|462.49|458.39|9
1634189420000|2021-10-14 05:30:20|462.51|458.41|462.51|458.41|462.55|458.45|462.46|458.36|12
1634189430000|2021-10-14 05:30:30|462.52|458.42|462.52|458.42|462.59|458.49|462.5|458.4|8
1634189440000|2021-10-14 05:30:40|462.51|458.41|462.58|458.48|462.58|458.48|462.51|458.41|7
1634189450000|2021-10-14 05:30:50|462.6|458.5|462.62|458.52|462.63|458.53|462.5|458.4|7
1634189460000|2021-10-14 05:31:00|462.61|458.51|462.52|458.42|462.62|458.52|462.52|458.42|15
1634189470000|2021-10-14 05:31:10|462.55|458.45|462.59|458.49|462.62|458.52|462.55|458.45|10
1634189480000|2021-10-14 05:31:20|462.58|458.48|462.55|458.45|462.58|458.48|462.45|458.35|21
1634189490000|2021-10-14 05:31:30|462.56|458.46|462.52|458.42|462.56|458.46|462.5|458.4|11
1634189500000|2021-10-14 05:31:40|462.51|458.41|462.61|458.51|462.61|458.51|462.51|458.41|16
1634189510000|2021-10-14 05:31:50|462.6|458.5|462.7|458.6|462.7|458.6|462.54|458.44|23
1634189520000|2021-10-14 05:32:00|462.71|458.61|462.69|458.59|462.73|458.63|462.69|458.59|8
1634189530000|2021-10-14 05:32:10|462.66|458.56|462.71|458.61|462.71|458.61|462.66|458.56|13
1634189540000|2021-10-14 05:32:20|462.7|458.6|462.69|458.59|462.7|458.6|462.63|458.53|5
1634189550000|2021-10-14 05:32:30|462.68|458.58|462.8|458.7|462.8|458.7|462.65|458.55|7
1634189560000|2021-10-14 05:32:40|462.79|458.69|462.85|458.75|462.88|458.78|462.79|458.69|9
1634189570000|2021-10-14 05:32:50|462.84|458.74|462.68|458.58|462.84|458.74|462.67|458.57|11
1634189580000|2021-10-14 05:33:00|462.71|458.61|462.72|458.62|462.77|458.67|462.7|458.6|13
1634189590000|2021-10-14 05:33:10|462.71|458.61|462.7|458.6|462.77|458.67|462.7|458.6|8
1634189600000|2021-10-14 05:33:20|462.75|458.65|462.6|458.5|462.8|458.7|462.53|458.43|20
1634189610000|2021-10-14 05:33:30|462.59|458.49|462.52|458.42|462.61|458.51|462.44|458.34|15
1634189620000|2021-10-14 05:33:40|462.51|458.41|462.47|458.37|462.52|458.42|462.47|458.37|6
1634189630000|2021-10-14 05:33:50|462.49|458.39|462.43|458.33|462.49|458.39|462.43|458.33|10
1634189640000|2021-10-14 05:34:00|462.45|458.35|462.41|458.31|462.45|458.35|462.34|458.24|14
1634189650000|2021-10-14 05:34:10|462.38|458.28|462.29|458.19|462.42|458.32|462.29|458.19|11
1634189660000|2021-10-14 05:34:20|462.28|458.18|462.1|458|462.28|458.18|462.1|458|21
1634189670000|2021-10-14 05:34:30|462.13|458.03|462.09|457.99|462.15|458.05|462.09|457.99|13
1634189680000|2021-10-14 05:34:40|462.13|458.03|462.13|458.03|462.13|458.03|462.08|457.98|8
1634189690000|2021-10-14 05:34:50|462.12|458.02|462.21|458.11|462.22|458.12|462.08|457.98|12
1634189700000|2021-10-14 05:35:00|462.2|458.1|462.27|458.17|462.3|458.2|462.2|458.1|7
1634189710000|2021-10-14 05:35:10|462.29|458.19|462.04|457.94|462.29|458.19|462.03|457.93|13
1634189720000|2021-10-14 05:35:20|462.05|457.95|462.08|457.98|462.09|457.99|462.04|457.94|8
1634189730000|2021-10-14 05:35:30|462.04|457.94|461.92|457.82|462.04|457.94|461.83|457.73|8
1634189740000|2021-10-14 05:35:40|461.94|457.84|461.95|457.85|461.96|457.86|461.93|457.83|9
1634189750000|2021-10-14 05:35:50|461.96|457.86|461.89|457.79|461.96|457.86|461.88|457.78|9
1634189760000|2021-10-14 05:36:00|461.88|457.78|461.88|457.78|461.91|457.81|461.88|457.78|12
1634189770000|2021-10-14 05:36:10|461.89|457.79|461.83|457.73|461.89|457.79|461.8|457.7|12
1634189780000|2021-10-14 05:36:20|461.8|457.7|461.85|457.75|461.91|457.81|461.75|457.65|12
1634189790000|2021-10-14 05:36:30|461.86|457.76|461.9|457.8|461.92|457.82|461.84|457.74|12
1634189800000|2021-10-14 05:36:40|461.87|457.77|461.91|457.81|461.91|457.81|461.87|457.77|5
1634189810000|2021-10-14 05:36:50|461.86|457.76|461.88|457.78|461.88|457.78|461.86|457.76|4
1634189820000|2021-10-14 05:37:00|461.87|457.77|461.89|457.79|461.9|457.8|461.83|457.73|13
1634189830000|2021-10-14 05:37:10|461.87|457.77|461.88|457.78|461.91|457.81|461.87|457.77|7
1634189840000|2021-10-14 05:37:20|461.83|457.73|461.85|457.75|461.9|457.8|461.83|457.73|11
1634189850000|2021-10-14 05:37:30|461.84|457.74|461.89|457.79|461.91|457.81|461.82|457.72|15
1634189860000|2021-10-14 05:37:40|461.88|457.78|461.83|457.73|461.89|457.79|461.8|457.7|7
1634189870000|2021-10-14 05:37:50|461.82|457.72|461.87|457.77|461.87|457.77|461.81|457.71|6
1634189880000|2021-10-14 05:38:00|461.82|457.72|461.75|457.65|461.83|457.73|461.69|457.59|10
1634189890000|2021-10-14 05:38:10|461.73|457.63|461.75|457.65|461.8|457.7|461.73|457.63|8
1634189900000|2021-10-14 05:38:20|461.76|457.66|461.78|457.68|461.8|457.7|461.75|457.65|6
1634189910000|2021-10-14 05:38:30|461.79|457.69|461.82|457.72|461.82|457.72|461.77|457.67|10
1634189920000|2021-10-14 05:38:40|461.84|457.74|461.8|457.7|461.84|457.74|461.8|457.7|4
1634189930000|2021-10-14 05:38:50|461.79|457.69|461.82|457.72|461.86|457.76|461.76|457.66|9
1634189940000|2021-10-14 05:39:00|461.81|457.71|461.86|457.76|461.88|457.78|461.78|457.68|9
1634189950000|2021-10-14 05:39:10|461.9|457.8|461.81|457.71|461.9|457.8|461.81|457.71|8
1634189960000|2021-10-14 05:39:20|461.83|457.73|461.81|457.71|461.83|457.73|461.81|457.71|5
1634189970000|2021-10-14 05:39:30|461.82|457.72|461.8|457.7|461.83|457.73|461.8|457.7|9
1634189980000|2021-10-14 05:39:40|461.83|457.73|461.81|457.71|461.84|457.74|461.79|457.69|10
1634189990000|2021-10-14 05:39:50|461.82|457.72|461.8|457.7|461.82|457.72|461.78|457.68|8
1634190000000|2021-10-14 05:40:00|461.79|457.69|461.72|457.62|461.82|457.72|461.72|457.62|12
1634190010000|2021-10-14 05:40:10|461.77|457.67|461.91|457.81|461.91|457.81|461.77|457.67|11
1634190020000|2021-10-14 05:40:20|461.92|457.82|462.07|457.97|462.07|457.97|461.92|457.82|9
1634190030000|2021-10-14 05:40:30|462.09|457.99|462.16|458.06|462.16|458.06|462.06|457.96|10
1634190040000|2021-10-14 05:40:40|462.15|458.05|462.14|458.04|462.19|458.09|462.07|457.97|14
1634190050000|2021-10-14 05:40:50|462.2|458.1|462.22|458.12|462.27|458.17|462.2|458.1|13
1634190060000|2021-10-14 05:41:00|462.25|458.15|462.54|458.44|462.56|458.46|462.22|458.12|12
1634190070000|2021-10-14 05:41:10|462.61|458.51|462.62|458.52|462.69|458.59|462.54|458.44|22
1634190080000|2021-10-14 05:41:20|462.6|458.5|462.53|458.43|462.6|458.5|462.53|458.43|9
1634190090000|2021-10-14 05:41:30|462.54|458.44|462.5|458.4|462.55|458.45|462.5|458.4|8
1634190100000|2021-10-14 05:41:40|462.53|458.43|462.56|458.46|462.62|458.52|462.5|458.4|12
1634190110000|2021-10-14 05:41:50|462.52|458.42|462.39|458.29|462.52|458.42|462.33|458.23|11
1634190120000|2021-10-14 05:42:00|462.35|458.25|462.26|458.16|462.36|458.26|462.23|458.13|19
1634190130000|2021-10-14 05:42:10|462.27|458.17|462.28|458.18|462.28|458.18|462.26|458.16|4
1634190140000|2021-10-14 05:42:20|462.27|458.17|462.4|458.3|462.42|458.32|462.27|458.17|12
1634190150000|2021-10-14 05:42:30|462.48|458.38|462.5|458.4|462.5|458.4|462.48|458.38|2
1634190160000|2021-10-14 05:42:40|462.52|458.42|462.48|458.38|462.52|458.42|462.48|458.38|5
1634190170000|2021-10-14 05:42:50|462.5|458.4|462.5|458.4|462.5|458.4|462.49|458.39|5
1634190180000|2021-10-14 05:43:00|462.52|458.42|462.5|458.4|462.52|458.42|462.5|458.4|2
1634190190000|2021-10-14 05:43:10|462.49|458.39|462.51|458.41|462.53|458.43|462.49|458.39|11
1634190200000|2021-10-14 05:43:20|462.5|458.4|462.25|458.15|462.53|458.43|462.25|458.15|14
1634190210000|2021-10-14 05:43:30|462.27|458.17|462.33|458.23|462.33|458.23|462.26|458.16|9
1634190220000|2021-10-14 05:43:40|462.4|458.3|462.35|458.25|462.42|458.32|462.33|458.23|8
1634190230000|2021-10-14 05:43:50|462.31|458.21|462.32|458.22|462.35|458.25|462.3|458.2|7
1634190240000|2021-10-14 05:44:00|462.31|458.21|462.26|458.16|462.31|458.21|462.25|458.15|8
1634190250000|2021-10-14 05:44:10|462.3|458.2|462.33|458.23|462.33|458.23|462.27|458.17|8
1634190260000|2021-10-14 05:44:20|462.3|458.2|462.5|458.4|462.5|458.4|462.3|458.2|3
1634190270000|2021-10-14 05:44:30|462.6|458.5|462.6|458.5|462.65|458.55|462.6|458.5|4
1634190300000|2021-10-14 05:45:00|462.62|458.52|462.62|458.52|462.67|458.57|462.62|458.52|7
1634190310000|2021-10-14 05:45:10|462.7|458.6|462.7|458.6|462.7|458.6|462.67|458.57|6
1634190320000|2021-10-14 05:45:20|462.72|458.62|462.72|458.62|462.72|458.62|462.72|458.62|1
1634190330000|2021-10-14 05:45:30|462.7|458.6|462.67|458.57|462.74|458.64|462.65|458.55|8
1634190340000|2021-10-14 05:45:40|462.61|458.51|462.65|458.55|462.65|458.55|462.56|458.46|9
1634190350000|2021-10-14 05:45:50|462.64|458.54|462.65|458.55|462.65|458.55|462.64|458.54|2
1634190360000|2021-10-14 05:46:00|462.72|458.62|462.56|458.46|462.72|458.62|462.56|458.46|5
1634190370000|2021-10-14 05:46:10|462.58|458.48|462.6|458.5|462.69|458.59|462.56|458.46|13
1634190380000|2021-10-14 05:46:20|462.56|458.46|462.57|458.47|462.68|458.58|462.56|458.46|10
1634190390000|2021-10-14 05:46:30|462.58|458.48|462.75|458.65|462.8|458.7|462.58|458.48|16
1634190400000|2021-10-14 05:46:40|462.74|458.64|462.8|458.7|462.82|458.72|462.6|458.5|12
1634190410000|2021-10-14 05:46:50|462.82|458.72|463.02|458.92|463.08|458.98|462.82|458.72|17
1634190420000|2021-10-14 05:47:00|463.05|458.95|463.05|458.95|463.12|459.02|462.97|458.87|10
1634190430000|2021-10-14 05:47:10|463.03|458.93|463.11|459.01|463.11|459.01|462.97|458.87|7
1634190440000|2021-10-14 05:47:20|463.1|459|463.04|458.94|463.1|459|462.96|458.86|11
1634190450000|2021-10-14 05:47:30|463.07|458.97|463.11|459.01|463.16|459.06|462.98|458.88|18
1634190460000|2021-10-14 05:47:40|463.1|459|463.16|459.06|463.16|459.06|463.06|458.96|8
1634190470000|2021-10-14 05:47:50|463.15|459.05|463.08|458.98|463.15|459.05|463.07|458.97|14
1634190480000|2021-10-14 05:48:00|463.06|458.96|463.03|458.93|463.1|459|463.02|458.92|7
1634190490000|2021-10-14 05:48:10|463.05|458.95|463.16|459.06|463.16|459.06|463.04|458.94|4
1634190500000|2021-10-14 05:48:20|463.12|459.02|463.1|459|463.2|459.1|463.1|459|6
1634190510000|2021-10-14 05:48:30|463.07|458.97|463.03|458.93|463.08|458.98|463.02|458.92|5
1634190520000|2021-10-14 05:48:40|463.02|458.92|463.03|458.93|463.08|458.98|463.01|458.91|5
1634190530000|2021-10-14 05:48:50|463.07|458.97|463|458.9|463.07|458.97|463|458.9|2
1634190540000|2021-10-14 05:49:00|462.95|458.85|462.96|458.86|462.98|458.88|462.95|458.85|3
1634190550000|2021-10-14 05:49:10|463|458.9|462.78|458.68|463|458.9|462.78|458.68|7
1634190560000|2021-10-14 05:49:20|462.7|458.6|462.57|458.47|462.78|458.68|462.55|458.45|12
1634190570000|2021-10-14 05:49:30|462.5|458.4|462.59|458.49|462.61|458.51|462.47|458.37|13
1634190580000|2021-10-14 05:49:40|462.57|458.47|462.84|458.74|462.85|458.75|462.57|458.47|16
1634190590000|2021-10-14 05:49:50|462.85|458.75|462.92|458.82|462.94|458.84|462.81|458.71|13
1634190600000|2021-10-14 05:50:00|462.94|458.84|462.91|458.81|462.95|458.85|462.91|458.81|4
1634190610000|2021-10-14 05:50:10|462.95|458.85|463.04|458.94|463.04|458.94|462.8|458.7|18
1634190620000|2021-10-14 05:50:20|463.05|458.95|462.9|458.8|463.05|458.95|462.9|458.8|13
1634190630000|2021-10-14 05:50:30|462.86|458.76|462.7|458.6|462.86|458.76|462.66|458.56|11
1634190640000|2021-10-14 05:50:40|462.74|458.64|462.66|458.56|462.75|458.65|462.65|458.55|18
1634190650000|2021-10-14 05:50:50|462.64|458.54|462.71|458.61|462.74|458.64|462.64|458.54|15
1634190660000|2021-10-14 05:51:00|462.72|458.62|462.5|458.4|462.73|458.63|462.5|458.4|21
1634190670000|2021-10-14 05:51:10|462.4|458.3|462.34|458.24|462.4|458.3|462.34|458.24|8
1634190680000|2021-10-14 05:51:20|462.35|458.25|462.43|458.33|462.43|458.33|462.34|458.24|14
1634190690000|2021-10-14 05:51:30|462.4|458.3|462.55|458.45|462.56|458.46|462.39|458.29|15
1634190700000|2021-10-14 05:51:40|462.56|458.46|462.76|458.66|462.81|458.71|462.55|458.45|15
1634190710000|2021-10-14 05:51:50|462.77|458.67|462.84|458.74|462.85|458.75|462.76|458.66|8
1634190720000|2021-10-14 05:52:00|462.85|458.75|462.74|458.64|462.85|458.75|462.74|458.64|8
1634190730000|2021-10-14 05:52:10|462.75|458.65|462.75|458.65|462.75|458.65|462.72|458.62|9
1634190740000|2021-10-14 05:52:20|462.73|458.63|462.72|458.62|462.78|458.68|462.7|458.6|8
1634190750000|2021-10-14 05:52:30|462.75|458.65|462.78|458.68|462.81|458.71|462.75|458.65|10
1634190760000|2021-10-14 05:52:40|462.75|458.65|462.75|458.65|462.75|458.65|462.7|458.6|11
1634190770000|2021-10-14 05:52:50|462.71|458.61|462.62|458.52|462.72|458.62|462.61|458.51|9
1634190780000|2021-10-14 05:53:00|462.61|458.51|462.52|458.42|462.62|458.52|462.48|458.38|14
1634190790000|2021-10-14 05:53:10|462.51|458.41|462.55|458.45|462.57|458.47|462.46|458.36|9
1634190800000|2021-10-14 05:53:20|462.46|458.36|462.54|458.44|462.55|458.45|462.46|458.36|8
1634190810000|2021-10-14 05:53:30|462.5|458.4|462.46|458.36|462.5|458.4|462.46|458.36|5
1634190820000|2021-10-14 05:53:40|462.51|458.41|462.53|458.43|462.55|458.45|462.47|458.37|9
1634190830000|2021-10-14 05:53:50|462.56|458.46|462.53|458.43|462.56|458.46|462.51|458.41|10
1634190840000|2021-10-14 05:54:00|462.52|458.42|462.98|458.88|462.98|458.88|462.51|458.41|19
1634190850000|2021-10-14 05:54:10|463|458.9|463.01|458.91|463.04|458.94|462.94|458.84|11
1634190860000|2021-10-14 05:54:20|463|458.9|462.82|458.72|463|458.9|462.82|458.72|11
1634190870000|2021-10-14 05:54:30|462.83|458.73|462.64|458.54|462.83|458.73|462.61|458.51|26
1634190880000|2021-10-14 05:54:40|462.61|458.51|462.72|458.62|462.72|458.62|462.61|458.51|14
1634190890000|2021-10-14 05:54:50|462.73|458.63|462.73|458.63|462.73|458.63|462.71|458.61|4
1634190900000|2021-10-14 05:55:00|462.76|458.66|462.92|458.82|462.93|458.83|462.74|458.64|13
1634190910000|2021-10-14 05:55:10|462.93|458.83|462.92|458.82|462.98|458.88|462.92|458.82|13
1634190920000|2021-10-14 05:55:20|462.91|458.81|462.91|458.81|462.95|458.85|462.91|458.81|6
1634190930000|2021-10-14 05:55:30|462.93|458.83|462.86|458.76|462.99|458.89|462.84|458.74|14
1634190940000|2021-10-14 05:55:40|462.9|458.8|462.95|458.85|463|458.9|462.9|458.8|9
1634190950000|2021-10-14 05:55:50|462.96|458.86|463.05|458.95|463.05|458.95|462.96|458.86|11
1634190960000|2021-10-14 05:56:00|463.09|458.99|463.04|458.94|463.09|458.99|463.04|458.94|5
1634190970000|2021-10-14 05:56:10|463.03|458.93|462.95|458.85|463.05|458.95|462.92|458.82|16
1634190980000|2021-10-14 05:56:20|462.96|458.86|462.94|458.84|462.96|458.86|462.93|458.83|13
1634190990000|2021-10-14 05:56:30|462.95|458.85|462.82|458.72|462.96|458.86|462.82|458.72|11
1634191000000|2021-10-14 05:56:40|462.87|458.77|462.84|458.74|462.92|458.82|462.81|458.71|15
1634191010000|2021-10-14 05:56:50|462.85|458.75|462.87|458.77|462.9|458.8|462.81|458.71|11
1634191020000|2021-10-14 05:57:00|462.86|458.76|462.85|458.75|462.9|458.8|462.83|458.73|6
1634191030000|2021-10-14 05:57:10|462.9|458.8|462.85|458.75|462.9|458.8|462.8|458.7|4
1634191040000|2021-10-14 05:57:20|462.82|458.72|462.85|458.75|462.85|458.75|462.82|458.72|2
1634191050000|2021-10-14 05:57:30|462.82|458.72|462.81|458.71|462.85|458.75|462.81|458.71|3
1634191060000|2021-10-14 05:57:40|462.85|458.75|462.6|458.5|462.85|458.75|462.6|458.5|8
1634191070000|2021-10-14 05:57:50|462.62|458.52|462.55|458.45|462.64|458.54|462.55|458.45|9
1634191080000|2021-10-14 05:58:00|462.59|458.49|462.55|458.45|462.6|458.5|462.52|458.42|5
1634191090000|2021-10-14 05:58:10|462.59|458.49|462.55|458.45|462.59|458.49|462.55|458.45|2
1634191100000|2021-10-14 05:58:20|462.6|458.5|462.68|458.58|462.75|458.65|462.59|458.49|11
1634191110000|2021-10-14 05:58:30|462.67|458.57|462.7|458.6|462.7|458.6|462.65|458.55|6
1634191120000|2021-10-14 05:58:40|462.67|458.57|462.96|458.86|463.02|458.92|462.67|458.57|11
1634191130000|2021-10-14 05:58:50|462.95|458.85|463.02|458.92|463.05|458.95|462.91|458.81|14
1634191140000|2021-10-14 05:59:00|463|458.9|462.98|458.88|463|458.9|462.94|458.84|11
1634191150000|2021-10-14 05:59:10|462.95|458.85|462.94|458.84|462.97|458.87|462.94|458.84|6
1634191160000|2021-10-14 05:59:20|462.97|458.87|463|458.9|463.03|458.93|462.91|458.81|12
1634191170000|2021-10-14 05:59:30|463.05|458.95|462.95|458.85|463.05|458.95|462.94|458.84|11
1634191180000|2021-10-14 05:59:40|462.93|458.83|462.95|458.85|462.97|458.87|462.92|458.82|7
1634191190000|2021-10-14 05:59:50|462.9|458.8|462.61|458.51|462.9|458.8|462.61|458.51|9
1634191200000|2021-10-14 06:00:00|462.6|458.5|462.62|458.52|462.65|458.55|462.41|458.31|17
1634191210000|2021-10-14 06:00:10|462.63|458.53|462.68|458.58|462.68|458.58|462.61|458.51|6
1634191220000|2021-10-14 06:00:20|462.71|458.61|462.6|458.5|462.72|458.62|462.55|458.45|17
1634191230000|2021-10-14 06:00:30|462.64|458.54|462.65|458.55|462.67|458.57|462.55|458.45|8
1634191240000|2021-10-14 06:00:40|462.6|458.5|462.7|458.6|462.75|458.65|462.6|458.5|7
1634191250000|2021-10-14 06:00:50|462.75|458.65|462.75|458.65|462.75|458.65|462.65|458.55|5
1634191260000|2021-10-14 06:01:00|462.73|458.63|462.69|458.59|462.73|458.63|462.6|458.5|8
1634191270000|2021-10-14 06:01:10|462.7|458.6|462.72|458.62|462.72|458.62|462.7|458.6|3
1634191280000|2021-10-14 06:01:20|462.7|458.6|462.63|458.53|462.75|458.65|462.56|458.46|9
1634191290000|2021-10-14 06:01:30|462.71|458.61|462.68|458.58|462.76|458.66|462.66|458.56|13
1634191300000|2021-10-14 06:01:40|462.7|458.6|462.73|458.63|462.76|458.66|462.7|458.6|4
1634191310000|2021-10-14 06:01:50|462.76|458.66|462.72|458.62|462.76|458.66|462.72|458.62|3
1634191320000|2021-10-14 06:02:00|462.74|458.64|462.85|458.75|462.85|458.75|462.74|458.64|5
1634191330000|2021-10-14 06:02:10|462.83|458.73|462.85|458.75|462.88|458.78|462.82|458.72|11
1634191340000|2021-10-14 06:02:20|462.82|458.72|462.65|458.55|462.85|458.75|462.65|458.55|9
1634191350000|2021-10-14 06:02:30|462.64|458.54|462.66|458.56|462.7|458.6|462.61|458.51|4
1634191360000|2021-10-14 06:02:40|462.65|458.55|462.61|458.51|462.65|458.55|462.61|458.51|2
1634191370000|2021-10-14 06:02:50|462.66|458.56|462.66|458.56|462.66|458.56|462.66|458.56|1
1634191380000|2021-10-14 06:03:00|462.68|458.58|462.9|458.8|462.91|458.81|462.67|458.57|9
1634191390000|2021-10-14 06:03:10|462.8|458.7|462.97|458.87|462.97|458.87|462.8|458.7|9
1634191400000|2021-10-14 06:03:20|462.96|458.86|462.96|458.86|462.97|458.87|462.96|458.86|5
1634191410000|2021-10-14 06:03:30|462.97|458.87|462.92|458.82|462.97|458.87|462.92|458.82|7
1634191420000|2021-10-14 06:03:40|462.91|458.81|462.96|458.86|462.96|458.86|462.91|458.81|7
1634191430000|2021-10-14 06:03:50|462.94|458.84|462.91|458.81|462.94|458.84|462.88|458.78|7
1634191440000|2021-10-14 06:04:00|462.92|458.82|462.76|458.66|462.93|458.83|462.76|458.66|10
1634191450000|2021-10-14 06:04:10|462.74|458.64|462.84|458.74|462.84|458.74|462.74|458.64|10
1634191460000|2021-10-14 06:04:20|462.81|458.71|462.81|458.71|462.81|458.71|462.81|458.71|1
1634191470000|2021-10-14 06:04:30|462.82|458.72|462.85|458.75|462.85|458.75|462.82|458.72|7
1634191480000|2021-10-14 06:04:40|462.84|458.74|462.83|458.73|462.84|458.74|462.83|458.73|2
1634191490000|2021-10-14 06:04:50|462.88|458.78|462.85|458.75|462.88|458.78|462.85|458.75|5
1634191500000|2021-10-14 06:05:00|462.82|458.72|462.82|458.72|462.88|458.78|462.82|458.72|7
1634191510000|2021-10-14 06:05:10|462.84|458.74|462.87|458.77|462.9|458.8|462.82|458.72|10
1634191520000|2021-10-14 06:05:20|462.86|458.76|462.9|458.8|462.9|458.8|462.84|458.74|7
1634191530000|2021-10-14 06:05:30|462.89|458.79|462.87|458.77|462.89|458.79|462.85|458.75|5
1634191540000|2021-10-14 06:05:40|462.88|458.78|462.82|458.72|462.88|458.78|462.81|458.71|6
1634191550000|2021-10-14 06:05:50|462.8|458.7|462.7|458.6|462.8|458.7|462.62|458.52|8
1634191560000|2021-10-14 06:06:00|462.75|458.65|462.83|458.73|462.83|458.73|462.75|458.65|5
1634191570000|2021-10-14 06:06:10|462.77|458.67|462.85|458.75|462.86|458.76|462.77|458.67|5
1634191580000|2021-10-14 06:06:20|462.86|458.76|462.75|458.65|462.87|458.77|462.65|458.55|12
1634191590000|2021-10-14 06:06:30|462.73|458.63|462.85|458.75|462.89|458.79|462.7|458.6|13
1634191600000|2021-10-14 06:06:40|462.84|458.74|462.84|458.74|462.84|458.74|462.83|458.73|3
1634191610000|2021-10-14 06:06:50|462.83|458.73|462.75|458.65|462.86|458.76|462.75|458.65|8
1634191620000|2021-10-14 06:07:00|462.74|458.64|462.73|458.63|462.79|458.69|462.73|458.63|5
1634191640000|2021-10-14 06:07:20|462.82|458.72|462.83|458.73|462.83|458.73|462.8|458.7|5
1634191660000|2021-10-14 06:07:40|462.82|458.72|462.82|458.72|462.82|458.72|462.82|458.72|1
1634191680000|2021-10-14 06:08:00|462.83|458.73|462.72|458.62|462.83|458.73|462.72|458.62|7
1634191690000|2021-10-14 06:08:10|462.7|458.6|462.81|458.71|462.81|458.71|462.7|458.6|4
1634191700000|2021-10-14 06:08:20|462.79|458.69|462.68|458.58|462.79|458.69|462.68|458.58|6
1634191710000|2021-10-14 06:08:30|462.62|458.52|462.62|458.52|462.62|458.52|462.62|458.52|1
1634191720000|2021-10-14 06:08:40|462.63|458.53|462.74|458.64|462.76|458.66|462.63|458.53|9
1634191730000|2021-10-14 06:08:50|462.76|458.66|462.73|458.63|462.76|458.66|462.73|458.63|7
1634191740000|2021-10-14 06:09:00|462.74|458.64|462.73|458.63|462.74|458.64|462.73|458.63|4
1634191750000|2021-10-14 06:09:10|462.76|458.66|462.72|458.62|462.76|458.66|462.7|458.6|6
1634191760000|2021-10-14 06:09:20|462.73|458.63|462.75|458.65|462.78|458.68|462.72|458.62|8
1634191770000|2021-10-14 06:09:30|462.78|458.68|462.82|458.72|462.83|458.73|462.78|458.68|7
1634191780000|2021-10-14 06:09:40|462.81|458.71|462.81|458.71|462.82|458.72|462.81|458.71|3
1634191790000|2021-10-14 06:09:50|462.82|458.72|462.74|458.64|462.82|458.72|462.74|458.64|6
1634191800000|2021-10-14 06:10:00|462.7|458.6|462.75|458.65|462.8|458.7|462.7|458.6|5
1634191810000|2021-10-14 06:10:10|462.8|458.7|462.76|458.66|462.8|458.7|462.7|458.6|7
1634191820000|2021-10-14 06:10:20|462.74|458.64|462.7|458.6|462.75|458.65|462.7|458.6|7
1634191830000|2021-10-14 06:10:30|462.72|458.62|462.7|458.6|462.72|458.62|462.7|458.6|2
1634191840000|2021-10-14 06:10:40|462.71|458.61|462.7|458.6|462.71|458.61|462.7|458.6|2
1634191850000|2021-10-14 06:10:50|462.77|458.67|462.8|458.7|462.85|458.75|462.72|458.62|6
1634191860000|2021-10-14 06:11:00|462.81|458.71|462.81|458.71|462.82|458.72|462.8|458.7|13
1634191870000|2021-10-14 06:11:10|462.82|458.72|462.82|458.72|462.84|458.74|462.82|458.72|5
1634191880000|2021-10-14 06:11:20|462.8|458.7|462.55|458.45|462.81|458.71|462.55|458.45|8
1634191890000|2021-10-14 06:11:30|462.58|458.48|462.73|458.63|462.8|458.7|462.58|458.48|8
1634191900000|2021-10-14 06:11:40|462.7|458.6|462.7|458.6|462.74|458.64|462.7|458.6|8
1634191910000|2021-10-14 06:11:50|462.78|458.68|463.13|459.03|463.13|459.03|462.7|458.6|13
1634191920000|2021-10-14 06:12:00|463.11|459.01|463.13|459.03|463.15|459.05|463.06|458.96|17
1634191930000|2021-10-14 06:12:10|463.11|459.01|463.15|459.05|463.18|459.08|463.11|459.01|8
1634191940000|2021-10-14 06:12:20|463.19|459.09|463.12|459.02|463.19|459.09|463.07|458.97|14
1634191950000|2021-10-14 06:12:30|463.11|459.01|463.16|459.06|463.18|459.08|463.1|459|15
1634191960000|2021-10-14 06:12:40|463.17|459.07|463.16|459.06|463.18|459.08|463.15|459.05|15
1634191970000|2021-10-14 06:12:50|463.15|459.05|463.2|459.1|463.2|459.1|463.13|459.03|12
1634191980000|2021-10-14 06:13:00|463.21|459.11|463.11|459.01|463.21|459.11|463.1|459|9
1634191990000|2021-10-14 06:13:10|463.1|459|463.19|459.09|463.2|459.1|463.08|458.98|11
1634192000000|2021-10-14 06:13:20|463.22|459.12|463.23|459.13|463.26|459.16|463.21|459.11|4
1634192010000|2021-10-14 06:13:30|463.24|459.14|463.19|459.09|463.24|459.14|463.19|459.09|6
1634192020000|2021-10-14 06:13:40|463.22|459.12|463.22|459.12|463.23|459.13|463.19|459.09|9
1634192030000|2021-10-14 06:13:50|463.23|459.13|463.23|459.13|463.25|459.15|463.22|459.12|4
1634192040000|2021-10-14 06:14:00|463.22|459.12|463.23|459.13|463.25|459.15|463.21|459.11|6
1634192050000|2021-10-14 06:14:10|463.24|459.14|463.23|459.13|463.25|459.15|463.23|459.13|4
1634192070000|2021-10-14 06:14:30|463.25|459.15|463.43|459.33|463.5|459.4|463.25|459.15|10
1634192080000|2021-10-14 06:14:40|463.44|459.34|463.43|459.33|463.45|459.35|463.42|459.32|7
1634192090000|2021-10-14 06:14:50|463.42|459.32|463.4|459.3|463.42|459.32|463.4|459.3|2
1634192100000|2021-10-14 06:15:00|463.47|459.37|463.49|459.39|463.49|459.39|463.4|459.3|6
1634192110000|2021-10-14 06:15:10|463.4|459.3|463.4|459.3|463.47|459.37|463.4|459.3|10
1634192120000|2021-10-14 06:15:20|463.43|459.33|463.5|459.4|463.5|459.4|463.4|459.3|9
1634192130000|2021-10-14 06:15:30|463.43|459.33|463.4|459.3|463.43|459.33|463.4|459.3|3
1634192140000|2021-10-14 06:15:40|463.42|459.32|463.4|459.3|463.43|459.33|463.4|459.3|4
1634192150000|2021-10-14 06:15:50|463.42|459.32|463.42|459.32|463.42|459.32|463.42|459.32|1
1634192160000|2021-10-14 06:16:00|463.4|459.3|463.34|459.24|463.41|459.31|463.33|459.23|8
1634192170000|2021-10-14 06:16:10|463.37|459.27|463.39|459.29|463.4|459.3|463.36|459.26|5
1634192180000|2021-10-14 06:16:20|463.36|459.26|463.34|459.24|463.36|459.26|463.34|459.24|3
1634192190000|2021-10-14 06:16:30|463.35|459.25|463.3|459.2|463.36|459.26|463.27|459.17|12
1634192200000|2021-10-14 06:16:40|463.28|459.18|463.25|459.15|463.3|459.2|463.24|459.14|12
1634192210000|2021-10-14 06:16:50|463.2|459.1|463.3|459.2|463.3|459.2|463.2|459.1|7
1634192220000|2021-10-14 06:17:00|463.25|459.15|463.4|459.3|463.4|459.3|463.2|459.1|4
1634192230000|2021-10-14 06:17:10|463.53|459.43|463.5|459.4|463.53|459.43|463.4|459.3|4
1634192240000|2021-10-14 06:17:20|463.52|459.42|463.52|459.42|463.59|459.49|463.5|459.4|5
1634192250000|2021-10-14 06:17:30|463.5|459.4|463.71|459.61|463.71|459.61|463.5|459.4|11
1634192260000|2021-10-14 06:17:40|463.7|459.6|463.75|459.65|463.78|459.68|463.7|459.6|9
1634192270000|2021-10-14 06:17:50|463.8|459.7|463.8|459.7|463.8|459.7|463.79|459.69|5
1634192280000|2021-10-14 06:18:00|463.82|459.72|463.99|459.89|464|459.9|463.82|459.72|10
1634192290000|2021-10-14 06:18:10|464|459.9|463.95|459.85|464.01|459.91|463.95|459.85|10
1634192300000|2021-10-14 06:18:20|464|459.9|463.83|459.73|464.01|459.91|463.75|459.65|9
1634192310000|2021-10-14 06:18:30|463.8|459.7|463.69|459.59|463.8|459.7|463.65|459.55|6
1634192320000|2021-10-14 06:18:40|463.64|459.54|463.78|459.68|463.8|459.7|463.64|459.54|6
1634192330000|2021-10-14 06:18:50|463.8|459.7|463.8|459.7|463.8|459.7|463.77|459.67|5
1634192340000|2021-10-14 06:19:00|463.82|459.72|463.95|459.85|463.95|459.85|463.8|459.7|5
1634192350000|2021-10-14 06:19:10|463.91|459.81|463.91|459.81|463.95|459.85|463.91|459.81|3
1634192360000|2021-10-14 06:19:20|463.9|459.8|463.96|459.86|464|459.9|463.9|459.8|7
1634192370000|2021-10-14 06:19:30|463.93|459.83|463.91|459.81|463.93|459.83|463.83|459.73|9
1634192380000|2021-10-14 06:19:40|463.95|459.85|463.97|459.87|463.97|459.87|463.9|459.8|8
1634192390000|2021-10-14 06:19:50|464|459.9|463.83|459.73|464|459.9|463.83|459.73|9
1634192400000|2021-10-14 06:20:00|463.84|459.74|463.9|459.8|463.93|459.83|463.83|459.73|10
1634192410000|2021-10-14 06:20:10|463.95|459.85|464|459.9|464.1|460|463.9|459.8|5
1634192420000|2021-10-14 06:20:20|464.03|459.93|463.98|459.88|464.08|459.98|463.98|459.88|11
1634192430000|2021-10-14 06:20:30|463.93|459.83|464|459.9|464.02|459.92|463.93|459.83|5
1634192440000|2021-10-14 06:20:40|464.02|459.92|464.1|460|464.11|460.01|464.02|459.92|4
1634192450000|2021-10-14 06:20:50|464.11|460.01|464.1|460|464.11|460.01|464.1|460|2
1634192460000|2021-10-14 06:21:00|464.15|460.05|464.32|460.22|464.35|460.25|464.15|460.05|11
1634192470000|2021-10-14 06:21:10|464.3|460.2|464.33|460.23|464.34|460.24|464.3|460.2|9
1634192480000|2021-10-14 06:21:20|464.37|460.27|464.36|460.26|464.37|460.27|464.33|460.23|3
1634192490000|2021-10-14 06:21:30|464.33|460.23|464.38|460.28|464.38|460.28|464.33|460.23|4
1634192500000|2021-10-14 06:21:40|464.36|460.26|464.4|460.3|464.4|460.3|464.34|460.24|7
1634192510000|2021-10-14 06:21:50|464.44|460.34|464.4|460.3|464.48|460.38|464.4|460.3|8
1634192520000|2021-10-14 06:22:00|464.42|460.32|464.3|460.2|464.48|460.38|464.27|460.17|8
1634192530000|2021-10-14 06:22:10|464.29|460.19|464.3|460.2|464.3|460.2|464.2|460.1|6
1634192540000|2021-10-14 06:22:20|464.2|460.1|463.98|459.88|464.23|460.13|463.95|459.85|12
1634192550000|2021-10-14 06:22:30|463.99|459.89|464.05|459.95|464.13|460.03|463.9|459.8|23
1634192560000|2021-10-14 06:22:40|464.04|459.94|463.74|459.64|464.04|459.94|463.35|459.25|21
1634192570000|2021-10-14 06:22:50|463.75|459.65|463.8|459.7|463.81|459.71|463.73|459.63|16
1634192580000|2021-10-14 06:23:00|463.77|459.67|463.69|459.59|463.77|459.67|463.67|459.57|9
1634192590000|2021-10-14 06:23:10|463.7|459.6|463.9|459.8|463.9|459.8|463.7|459.6|10
1634192600000|2021-10-14 06:23:20|463.91|459.81|463.9|459.8|463.91|459.81|463.9|459.8|2
1634192610000|2021-10-14 06:23:30|463.91|459.81|463.78|459.68|463.92|459.82|463.78|459.68|12
1634192620000|2021-10-14 06:23:40|463.8|459.7|463.8|459.7|463.84|459.74|463.73|459.63|10
1634192630000|2021-10-14 06:23:50|463.82|459.72|463.85|459.75|463.85|459.75|463.8|459.7|14
1634192640000|2021-10-14 06:24:00|463.82|459.72|463.85|459.75|463.92|459.82|463.8|459.7|9
1634192650000|2021-10-14 06:24:10|463.92|459.82|463.83|459.73|463.94|459.84|463.8|459.7|14
1634192660000|2021-10-14 06:24:20|463.81|459.71|463.81|459.71|463.85|459.75|463.8|459.7|10
1634192670000|2021-10-14 06:24:30|463.83|459.73|463.7|459.6|463.84|459.74|463.7|459.6|10
1634192680000|2021-10-14 06:24:40|463.76|459.66|463.7|459.6|463.76|459.66|463.7|459.6|13
1634192690000|2021-10-14 06:24:50|463.77|459.67|463.93|459.83|463.93|459.83|463.7|459.6|11
1634192700000|2021-10-14 06:25:00|463.98|459.88|463.94|459.84|463.98|459.88|463.9|459.8|7
1634192710000|2021-10-14 06:25:10|464|459.9|464.1|460|464.1|460|464|459.9|11
1634192720000|2021-10-14 06:25:20|464.12|460.02|464.08|459.98|464.13|460.03|464.05|459.95|12
1634192730000|2021-10-14 06:25:30|464.04|459.94|464.08|459.98|464.08|459.98|464.04|459.94|2
1634192740000|2021-10-14 06:25:40|464.05|459.95|464.04|459.94|464.11|460.01|464.04|459.94|7
1634192750000|2021-10-14 06:25:50|464.08|459.98|464.08|459.98|464.08|459.98|464.04|459.94|5
1634192760000|2021-10-14 06:26:00|464.06|459.96|464.07|459.97|464.14|460.04|464.04|459.94|11
1634192770000|2021-10-14 06:26:10|464.06|459.96|463.84|459.74|464.07|459.97|463.78|459.68|17
1634192780000|2021-10-14 06:26:20|463.8|459.7|463.81|459.71|463.84|459.74|463.71|459.61|7
1634192790000|2021-10-14 06:26:30|463.71|459.61|463.53|459.43|463.81|459.71|463.43|459.33|18
1634192800000|2021-10-14 06:26:40|463.6|459.5|463.42|459.32|463.6|459.5|463.42|459.32|11
1634192810000|2021-10-14 06:26:50|463.4|459.3|463.4|459.3|463.47|459.37|463.4|459.3|4
1634192820000|2021-10-14 06:27:00|463.43|459.33|463.52|459.42|463.52|459.42|463.42|459.32|10
1634192830000|2021-10-14 06:27:10|463.48|459.38|463.49|459.39|463.58|459.48|463.48|459.38|4
1634192840000|2021-10-14 06:27:20|463.53|459.43|463.72|459.62|463.77|459.67|463.5|459.4|16
1634192850000|2021-10-14 06:27:30|463.69|459.59|463.61|459.51|463.7|459.6|463.61|459.51|7
1634192860000|2021-10-14 06:27:40|463.63|459.53|463.64|459.54|463.69|459.59|463.63|459.53|6
1634192870000|2021-10-14 06:27:50|463.63|459.53|463.63|459.53|463.63|459.53|463.63|459.53|1
1634192880000|2021-10-14 06:28:00|463.6|459.5|463.49|459.39|463.6|459.5|463.49|459.39|6
1634192890000|2021-10-14 06:28:10|463.51|459.41|463.4|459.3|463.51|459.41|463.4|459.3|6
1634192900000|2021-10-14 06:28:20|463.46|459.36|463.46|459.36|463.49|459.39|463.46|459.36|5
1634192910000|2021-10-14 06:28:30|463.5|459.4|463.4|459.3|463.5|459.4|463.37|459.27|6
1634192920000|2021-10-14 06:28:40|463.43|459.33|463.35|459.25|463.45|459.35|463.31|459.21|10
1634192930000|2021-10-14 06:28:50|463.34|459.24|463.28|459.18|463.35|459.25|463.28|459.18|13
1634192940000|2021-10-14 06:29:00|463.33|459.23|463.33|459.23|463.36|459.26|463.29|459.19|9
1634192950000|2021-10-14 06:29:10|463.3|459.2|463.3|459.2|463.35|459.25|463.3|459.2|7
1634192960000|2021-10-14 06:29:20|463.26|459.16|463.32|459.22|463.35|459.25|463.26|459.16|10
1634192970000|2021-10-14 06:29:30|463.35|459.25|463.23|459.13|463.35|459.25|463.2|459.1|10
1634192980000|2021-10-14 06:29:40|463.2|459.1|463.2|459.1|463.23|459.13|463.2|459.1|5
1634192990000|2021-10-14 06:29:50|463.22|459.12|463.2|459.1|463.22|459.12|463.2|459.1|2
1634193000000|2021-10-14 06:30:00|463.24|459.14|463.52|459.42|463.52|459.42|463.2|459.1|14
1634193010000|2021-10-14 06:30:10|463.49|459.39|463.53|459.43|463.6|459.5|463.49|459.39|6
1634193020000|2021-10-14 06:30:20|463.5|459.4|463.6|459.5|463.6|459.5|463.5|459.4|11
1634193030000|2021-10-14 06:30:30|463.59|459.49|463.52|459.42|463.6|459.5|463.52|459.42|11
1634193040000|2021-10-14 06:30:40|463.54|459.44|463.65|459.55|463.65|459.55|463.52|459.42|10
1634193050000|2021-10-14 06:30:50|463.61|459.51|463.71|459.61|463.71|459.61|463.61|459.51|5
1634193060000|2021-10-14 06:31:00|463.74|459.64|463.95|459.85|463.95|459.85|463.74|459.64|12
1634193070000|2021-10-14 06:31:10|463.96|459.86|464.02|459.92|464.09|459.99|463.96|459.86|11
1634193080000|2021-10-14 06:31:20|464.08|459.98|464.07|459.97|464.08|459.98|464.07|459.97|2
1634193090000|2021-10-14 06:31:30|464|459.9|463.94|459.84|464|459.9|463.89|459.79|15
1634193100000|2021-10-14 06:31:40|464|459.9|463.99|459.89|464|459.9|463.94|459.84|5
1634193120000|2021-10-14 06:32:00|464.01|459.91|463.94|459.84|464.01|459.91|463.94|459.84|6
1634193130000|2021-10-14 06:32:10|463.96|459.86|463.83|459.73|463.96|459.86|463.8|459.7|20
1634193140000|2021-10-14 06:32:20|463.9|459.8|463.81|459.71|463.9|459.8|463.76|459.66|14
1634193150000|2021-10-14 06:32:30|463.82|459.72|463.85|459.75|463.85|459.75|463.82|459.72|3
1634193160000|2021-10-14 06:32:40|463.86|459.76|463.73|459.63|463.9|459.8|463.68|459.58|12
1634193170000|2021-10-14 06:32:50|463.72|459.62|463.5|459.4|463.73|459.63|463.47|459.37|18
1634193180000|2021-10-14 06:33:00|463.52|459.42|463.48|459.38|463.53|459.43|463.48|459.38|10
1634193190000|2021-10-14 06:33:10|463.47|459.37|463.4|459.3|463.49|459.39|463.4|459.3|8
1634193200000|2021-10-14 06:33:20|463.38|459.28|463.47|459.37|463.51|459.41|463.37|459.27|8
1634193210000|2021-10-14 06:33:30|463.48|459.38|463.41|459.31|463.48|459.38|463.41|459.31|4
1634193220000|2021-10-14 06:33:40|463.43|459.33|463.64|459.54|463.64|459.54|463.41|459.31|13
1634193230000|2021-10-14 06:33:50|463.66|459.56|463.64|459.54|463.66|459.56|463.64|459.54|3
1634193240000|2021-10-14 06:34:00|463.63|459.53|463.68|459.58|463.69|459.59|463.63|459.53|10
1634193250000|2021-10-14 06:34:10|463.66|459.56|463.9|459.8|463.9|459.8|463.66|459.56|6
1634193260000|2021-10-14 06:34:20|463.84|459.74|463.62|459.52|463.85|459.75|463.62|459.52|23
1634193270000|2021-10-14 06:34:30|463.63|459.53|463.69|459.59|463.71|459.61|463.63|459.53|5
1634193280000|2021-10-14 06:34:40|463.64|459.54|463.62|459.52|463.73|459.63|463.62|459.52|6
1634193290000|2021-10-14 06:34:50|463.6|459.5|463.55|459.45|463.72|459.62|463.55|459.45|8
1634193300000|2021-10-14 06:35:00|463.62|459.52|463.5|459.4|463.68|459.58|463.5|459.4|12
1634193310000|2021-10-14 06:35:10|463.6|459.5|463.63|459.53|463.67|459.57|463.51|459.41|4
1634193320000|2021-10-14 06:35:20|463.58|459.48|463.62|459.52|463.71|459.61|463.55|459.45|13
1634193330000|2021-10-14 06:35:30|463.64|459.54|463.31|459.21|463.67|459.57|463.2|459.1|18
1634193340000|2021-10-14 06:35:40|463.35|459.25|463.23|459.13|463.35|459.25|463.18|459.08|15
1634193350000|2021-10-14 06:35:50|463.18|459.08|463.2|459.1|463.3|459.2|463.18|459.08|10
1634193360000|2021-10-14 06:36:00|463.28|459.18|463.25|459.15|463.28|459.18|463.18|459.08|10
1634193370000|2021-10-14 06:36:10|463.24|459.14|463.42|459.32|463.42|459.32|463.2|459.1|8
1634193380000|2021-10-14 06:36:20|463.39|459.29|463.3|459.2|463.39|459.29|463.3|459.2|9
1634193390000|2021-10-14 06:36:30|463.24|459.14|463.24|459.14|463.28|459.18|463.2|459.1|5
1634193400000|2021-10-14 06:36:40|463.26|459.16|463.23|459.13|463.26|459.16|463.23|459.13|4
1634193410000|2021-10-14 06:36:50|463.25|459.15|463.23|459.13|463.29|459.19|463.23|459.13|6
1634193420000|2021-10-14 06:37:00|463.2|459.1|463.19|459.09|463.2|459.1|463.19|459.09|2
1634193430000|2021-10-14 06:37:10|463.2|459.1|463.19|459.09|463.2|459.1|463.19|459.09|4
1634193440000|2021-10-14 06:37:20|463.25|459.15|463.55|459.45|463.56|459.46|463.21|459.11|12
1634193450000|2021-10-14 06:37:30|463.57|459.47|463.57|459.47|463.65|459.55|463.55|459.45|7
1634193460000|2021-10-14 06:37:40|463.56|459.46|463.46|459.36|463.57|459.47|463.46|459.36|8
1634193470000|2021-10-14 06:37:50|463.51|459.41|463.5|459.4|463.54|459.44|463.48|459.38|6
1634193480000|2021-10-14 06:38:00|463.54|459.44|463.45|459.35|463.57|459.47|463.42|459.32|7
1634193490000|2021-10-14 06:38:10|463.44|459.34|463.46|459.36|463.52|459.42|463.44|459.34|4
1634193500000|2021-10-14 06:38:20|463.49|459.39|463.34|459.24|463.52|459.42|463.34|459.24|8
1634193510000|2021-10-14 06:38:30|463.38|459.28|463.39|459.29|463.51|459.41|463.38|459.28|5
1634193520000|2021-10-14 06:38:40|463.49|459.39|463.4|459.3|463.49|459.39|463.35|459.25|10
1634193530000|2021-10-14 06:38:50|463.34|459.24|463.29|459.19|463.38|459.28|463.29|459.19|10
1634193540000|2021-10-14 06:39:00|463.33|459.23|463.31|459.21|463.33|459.23|463.31|459.21|2
1634193550000|2021-10-14 06:39:10|463.3|459.2|463.21|459.11|463.3|459.2|463.21|459.11|8
1634193560000|2021-10-14 06:39:20|463.19|459.09|463.22|459.12|463.25|459.15|463.19|459.09|3
1634193570000|2021-10-14 06:39:30|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634193580000|2021-10-14 06:39:40|463.21|459.11|463.19|459.09|463.22|459.12|463.19|459.09|4
1634193590000|2021-10-14 06:39:50|463.18|459.08|463.2|459.1|463.22|459.12|463.18|459.08|6
1634193600000|2021-10-14 06:40:00|463.19|459.09|463.21|459.11|463.22|459.12|463.18|459.08|4
1634193610000|2021-10-14 06:40:10|463.19|459.09|463.25|459.15|463.25|459.15|463.19|459.09|9
1634193620000|2021-10-14 06:40:20|463.29|459.19|463.2|459.1|463.29|459.19|463.2|459.1|4
1634193630000|2021-10-14 06:40:30|463.27|459.17|463.24|459.14|463.27|459.17|463.2|459.1|6
1634193640000|2021-10-14 06:40:40|463.22|459.12|463.2|459.1|463.28|459.18|463.2|459.1|10
1634193650000|2021-10-14 06:40:50|463.21|459.11|463.08|458.98|463.21|459.11|463.06|458.96|10
1634193660000|2021-10-14 06:41:00|463.03|458.93|462.9|458.8|463.07|458.97|462.9|458.8|11
1634193670000|2021-10-14 06:41:10|462.96|458.86|463|458.9|463.05|458.95|462.9|458.8|11
1634193680000|2021-10-14 06:41:20|462.98|458.88|462.9|458.8|463|458.9|462.9|458.8|9
1634193690000|2021-10-14 06:41:30|462.89|458.79|462.68|458.58|462.98|458.88|462.68|458.58|9
1634193700000|2021-10-14 06:41:40|462.79|458.69|462.7|458.6|462.81|458.71|462.7|458.6|6
1634193710000|2021-10-14 06:41:50|462.74|458.64|462.74|458.64|462.74|458.64|462.74|458.64|1
1634193720000|2021-10-14 06:42:00|462.61|458.51|462.62|458.52|462.63|458.53|462.54|458.44|12
1634193730000|2021-10-14 06:42:10|462.6|458.5|462.5|458.4|462.6|458.5|462.49|458.39|6
1634193750000|2021-10-14 06:42:30|462.44|458.34|462.44|458.34|462.44|458.34|462.32|458.22|16
1634193760000|2021-10-14 06:42:40|462.39|458.29|462.1|458|462.43|458.33|462.1|458|9
1634193770000|2021-10-14 06:42:50|462.08|457.98|461.51|457.41|462.09|457.99|461.5|457.4|28
1634193780000|2021-10-14 06:43:00|461.42|457.32|460.37|456.27|461.47|457.37|460.37|456.27|32
1634193790000|2021-10-14 06:43:10|460.34|456.24|460.75|456.65|460.75|456.65|459.63|455.53|31
1634193800000|2021-10-14 06:43:20|460.78|456.68|461.15|457.05|461.18|457.08|460.78|456.68|14
1634193810000|2021-10-14 06:43:30|461.12|457.02|461.09|456.99|461.25|457.15|461.05|456.95|17
1634193820000|2021-10-14 06:43:40|461.13|457.03|461.05|456.95|461.15|457.05|461.04|456.94|15
1634193830000|2021-10-14 06:43:50|461.04|456.94|460.83|456.73|461.04|456.94|460.64|456.54|18
1634193840000|2021-10-14 06:44:00|460.9|456.8|460.74|456.64|460.95|456.85|460.74|456.64|19
1634193850000|2021-10-14 06:44:10|460.75|456.65|460.81|456.71|460.83|456.73|460.75|456.65|7
1634193860000|2021-10-14 06:44:20|460.79|456.69|461.13|457.03|461.13|457.03|460.79|456.69|14
1634193870000|2021-10-14 06:44:30|461.14|457.04|461.2|457.1|461.2|457.1|461.1|457|11
1634193880000|2021-10-14 06:44:40|461.17|457.07|461.11|457.01|461.17|457.07|461.11|457.01|7
1634193890000|2021-10-14 06:44:50|461.07|456.97|461.24|457.14|461.24|457.14|461.07|456.97|17
1634193900000|2021-10-14 06:45:00|461.26|457.16|461.26|457.16|461.33|457.23|461.25|457.15|10
1634193910000|2021-10-14 06:45:10|461.25|457.15|461.22|457.12|461.25|457.15|461.19|457.09|13
1634193920000|2021-10-14 06:45:20|461.2|457.1|461.23|457.13|461.23|457.13|461.2|457.1|6
1634193930000|2021-10-14 06:45:30|461.24|457.14|461.19|457.09|461.24|457.14|461.18|457.08|8
1634193940000|2021-10-14 06:45:40|461.18|457.08|461.12|457.02|461.18|457.08|461.11|457.01|7
1634193950000|2021-10-14 06:45:50|461.2|457.1|461.12|457.02|461.2|457.1|461.1|457|8
1634193960000|2021-10-14 06:46:00|461.1|457|460.65|456.55|461.1|457|460.65|456.55|23
1634193970000|2021-10-14 06:46:10|460.68|456.58|460.4|456.3|460.75|456.65|460.35|456.25|13
1634193980000|2021-10-14 06:46:20|460.43|456.33|460.62|456.52|460.64|456.54|460.4|456.3|14
1634193990000|2021-10-14 06:46:30|460.6|456.5|460.39|456.29|460.6|456.5|460.39|456.29|16
1634194000000|2021-10-14 06:46:40|460.38|456.28|460.2|456.1|460.4|456.3|460.2|456.1|11
1634194010000|2021-10-14 06:46:50|460.19|456.09|460.31|456.21|460.31|456.21|460.05|455.95|14
1634194020000|2021-10-14 06:47:00|460.35|456.25|460.33|456.23|460.35|456.25|460.3|456.2|13
1634194030000|2021-10-14 06:47:10|460.34|456.24|460.44|456.34|460.51|456.41|460.31|456.21|9
1634194040000|2021-10-14 06:47:20|460.45|456.35|460.41|456.31|460.47|456.37|460.41|456.31|9
1634194050000|2021-10-14 06:47:30|460.4|456.3|460.39|456.29|460.4|456.3|460.38|456.28|3
1634194060000|2021-10-14 06:47:40|460.37|456.27|460.13|456.03|460.41|456.31|460.06|455.96|17
1634194070000|2021-10-14 06:47:50|460.12|456.02|459.43|455.33|460.12|456.02|459.35|455.25|33
1634194080000|2021-10-14 06:48:00|459.46|455.36|459.62|455.52|459.62|455.52|459.46|455.36|12
1634194090000|2021-10-14 06:48:10|459.61|455.51|460.12|456.02|460.18|456.08|459.61|455.51|21
1634194100000|2021-10-14 06:48:20|460.13|456.03|460.15|456.05|460.24|456.14|460.06|455.96|16
1634194110000|2021-10-14 06:48:30|460.16|456.06|460.26|456.16|460.26|456.16|460.16|456.06|10
1634194120000|2021-10-14 06:48:40|460.32|456.22|460.3|456.2|460.32|456.22|460.23|456.13|14
1634194130000|2021-10-14 06:48:50|460.33|456.23|460.34|456.24|460.38|456.28|460.32|456.22|14
1634194140000|2021-10-14 06:49:00|460.37|456.27|460.83|456.73|460.83|456.73|460.37|456.27|22
1634194150000|2021-10-14 06:49:10|460.82|456.72|460.75|456.65|460.82|456.72|460.62|456.52|19
1634194160000|2021-10-14 06:49:20|460.76|456.66|460.82|456.72|460.84|456.74|460.76|456.66|12
1634194170000|2021-10-14 06:49:30|460.77|456.67|460.73|456.63|460.79|456.69|460.73|456.63|6
1634194180000|2021-10-14 06:49:40|460.75|456.65|460.76|456.66|460.77|456.67|460.7|456.6|11
1634194190000|2021-10-14 06:49:50|460.82|456.72|460.8|456.7|460.82|456.72|460.74|456.64|10
1634194200000|2021-10-14 06:50:00|460.79|456.69|460.72|456.62|460.8|456.7|460.72|456.62|13
1634194210000|2021-10-14 06:50:10|460.75|456.65|460.74|456.64|460.75|456.65|460.65|456.55|11
1634194220000|2021-10-14 06:50:20|460.75|456.65|460.66|456.56|460.77|456.67|460.6|456.5|14
1634194230000|2021-10-14 06:50:30|460.67|456.57|460.47|456.37|460.69|456.59|460.45|456.35|12
1634194240000|2021-10-14 06:50:40|460.45|456.35|460.32|456.22|460.45|456.35|460.25|456.15|12
1634194250000|2021-10-14 06:50:50|460.28|456.18|460.52|456.42|460.55|456.45|460.28|456.18|15
1634194260000|2021-10-14 06:51:00|460.57|456.47|460.64|456.54|460.65|456.55|460.53|456.43|17
1634194270000|2021-10-14 06:51:10|460.62|456.52|460.68|456.58|460.69|456.59|460.58|456.48|10
1634194280000|2021-10-14 06:51:20|460.69|456.59|460.72|456.62|460.74|456.64|460.65|456.55|14
1634194290000|2021-10-14 06:51:30|460.71|456.61|460.79|456.69|460.8|456.7|460.71|456.61|12
1634194300000|2021-10-14 06:51:40|460.8|456.7|460.84|456.74|460.89|456.79|460.78|456.68|7
1634194310000|2021-10-14 06:51:50|460.9|456.8|460.95|456.85|460.96|456.86|460.9|456.8|6
1634194320000|2021-10-14 06:52:00|461|456.9|461.05|456.95|461.08|456.98|461|456.9|6
1634194330000|2021-10-14 06:52:10|461.1|457|461.17|457.07|461.17|457.07|461.09|456.99|8
1634194340000|2021-10-14 06:52:20|461.15|457.05|461.14|457.04|461.15|457.05|461.12|457.02|5
1634194350000|2021-10-14 06:52:30|461.13|457.03|461.3|457.2|461.35|457.25|461.12|457.02|20
1634194360000|2021-10-14 06:52:40|461.31|457.21|461.1|457|461.33|457.23|461.1|457|10
1634194370000|2021-10-14 06:52:50|461.17|457.07|461.17|457.07|461.18|457.08|461.1|457|10
1634194380000|2021-10-14 06:53:00|461.18|457.08|461.35|457.25|461.36|457.26|461.18|457.08|13
1634194390000|2021-10-14 06:53:10|461.4|457.3|461.43|457.33|461.43|457.33|461.38|457.28|8
1634194400000|2021-10-14 06:53:20|461.42|457.32|461.4|457.3|461.42|457.32|461.4|457.3|11
1634194410000|2021-10-14 06:53:30|461.39|457.29|461.4|457.3|461.45|457.35|461.37|457.27|9
1634194420000|2021-10-14 06:53:40|461.42|457.32|461.44|457.34|461.44|457.34|461.4|457.3|9
1634194430000|2021-10-14 06:53:50|461.43|457.33|461.14|457.04|461.43|457.33|461.14|457.04|16
1634194440000|2021-10-14 06:54:00|461.15|457.05|460.98|456.88|461.18|457.08|460.95|456.85|10
1634194450000|2021-10-14 06:54:10|460.91|456.81|460.78|456.68|460.91|456.81|460.77|456.67|11
1634194460000|2021-10-14 06:54:20|460.81|456.71|460.84|456.74|460.84|456.74|460.8|456.7|4
1634194470000|2021-10-14 06:54:30|460.86|456.76|460.91|456.81|460.93|456.83|460.83|456.73|12
1634194480000|2021-10-14 06:54:40|460.9|456.8|460.92|456.82|460.94|456.84|460.89|456.79|13
1634194490000|2021-10-14 06:54:50|460.91|456.81|460.93|456.83|460.93|456.83|460.9|456.8|3
1634194500000|2021-10-14 06:55:00|460.83|456.73|460.9|456.8|460.9|456.8|460.83|456.73|6
1634194510000|2021-10-14 06:55:10|460.92|456.82|461.15|457.05|461.24|457.14|460.92|456.82|12
1634194520000|2021-10-14 06:55:20|461.13|457.03|461.13|457.03|461.15|457.05|461.09|456.99|9
1634194530000|2021-10-14 06:55:30|461.14|457.04|461.07|456.97|461.14|457.04|461|456.9|8
1634194540000|2021-10-14 06:55:40|461|456.9|460.69|456.59|461.06|456.96|460.69|456.59|19
1634194550000|2021-10-14 06:55:50|460.7|456.6|460.46|456.36|460.7|456.6|460.46|456.36|17
1634194560000|2021-10-14 06:56:00|460.42|456.32|460.4|456.3|460.48|456.38|460.4|456.3|19
1634194570000|2021-10-14 06:56:10|460.38|456.28|460.4|456.3|460.4|456.3|460.35|456.25|14
1634194580000|2021-10-14 06:56:20|460.38|456.28|460.52|456.42|460.54|456.44|460.25|456.15|22
1634194590000|2021-10-14 06:56:30|460.53|456.43|461.45|457.35|461.45|457.35|460.53|456.43|20
1634194600000|2021-10-14 06:56:40|461.47|457.37|461.5|457.4|461.62|457.52|461.47|457.37|19
1634194610000|2021-10-14 06:56:50|461.52|457.42|461.46|457.36|461.57|457.47|461.46|457.36|7
1634194620000|2021-10-14 06:57:00|461.39|457.29|461.62|457.52|461.64|457.54|461.38|457.28|19
1634194630000|2021-10-14 06:57:10|461.63|457.53|461.69|457.59|461.69|457.59|461.63|457.53|2
1634194640000|2021-10-14 06:57:20|461.7|457.6|461.7|457.6|461.72|457.62|461.7|457.6|6
1634194650000|2021-10-14 06:57:30|461.72|457.62|461.7|457.6|461.72|457.62|461.63|457.53|8
1634194660000|2021-10-14 06:57:40|461.71|457.61|461.71|457.61|461.71|457.61|461.71|457.61|1
1634194670000|2021-10-14 06:57:50|461.72|457.62|461.72|457.62|461.73|457.63|461.71|457.61|8
1634194680000|2021-10-14 06:58:00|461.76|457.66|461.9|457.8|461.91|457.81|461.72|457.62|9
1634194690000|2021-10-14 06:58:10|461.94|457.84|462.01|457.91|462.01|457.91|461.9|457.8|13
1634194700000|2021-10-14 06:58:20|462|457.9|461.95|457.85|462.02|457.92|461.95|457.85|8
1634194710000|2021-10-14 06:58:30|461.93|457.83|461.91|457.81|461.95|457.85|461.91|457.81|4
1634194720000|2021-10-14 06:58:40|461.9|457.8|461.78|457.68|461.9|457.8|461.78|457.68|16
1634194730000|2021-10-14 06:58:50|461.77|457.67|461.8|457.7|461.84|457.74|461.77|457.67|7
1634194740000|2021-10-14 06:59:00|461.86|457.76|461.78|457.68|461.86|457.76|461.73|457.63|6
1634194750000|2021-10-14 06:59:10|461.77|457.67|461.74|457.64|461.78|457.68|461.74|457.64|5
1634194760000|2021-10-14 06:59:20|461.7|457.6|461.79|457.69|461.83|457.73|461.7|457.6|18
1634194770000|2021-10-14 06:59:30|461.76|457.66|461.76|457.66|461.81|457.71|461.76|457.66|9
1634194780000|2021-10-14 06:59:40|461.79|457.69|461.71|457.61|461.8|457.7|461.68|457.58|11
1634194790000|2021-10-14 06:59:50|461.7|457.6|461.7|457.6|461.71|457.61|461.69|457.59|7
1634194800000|2021-10-14 07:00:00|461.69|457.59|461.69|457.59|461.7|457.6|461.69|457.59|5
1634194810000|2021-10-14 07:00:10|461.68|457.58|461.7|457.6|461.7|457.6|461.68|457.58|6
1634194820000|2021-10-14 07:00:20|461.72|457.62|461.9|457.8|461.9|457.8|461.7|457.6|10
1634194830000|2021-10-14 07:00:30|461.91|457.81|461.94|457.84|461.98|457.88|461.9|457.8|12
1634194840000|2021-10-14 07:00:40|462.01|457.91|462.03|457.93|462.05|457.95|462|457.9|11
1634194850000|2021-10-14 07:00:50|462.02|457.92|461.97|457.87|462.07|457.97|461.97|457.87|14
1634194860000|2021-10-14 07:01:00|462|457.9|462.02|457.92|462.04|457.94|461.94|457.84|10
1634194870000|2021-10-14 07:01:10|462.03|457.93|462.04|457.94|462.12|458.02|462.02|457.92|19
1634194880000|2021-10-14 07:01:20|462.03|457.93|462.11|458.01|462.14|458.04|462.02|457.92|14
1634194890000|2021-10-14 07:01:30|462.12|458.02|462.21|458.11|462.21|458.11|462.12|458.02|7
1634194900000|2021-10-14 07:01:40|462.22|458.12|462.23|458.13|462.23|458.13|462.21|458.11|4
1634194910000|2021-10-14 07:01:50|462.22|458.12|462.2|458.1|462.24|458.14|462.15|458.05|16
1634194920000|2021-10-14 07:02:00|462.18|458.08|462.24|458.14|462.31|458.21|462.18|458.08|19
1634194930000|2021-10-14 07:02:10|462.28|458.18|462.23|458.13|462.29|458.19|462.23|458.13|7
1634194940000|2021-10-14 07:02:20|462.25|458.15|462.32|458.22|462.32|458.22|462.07|457.97|13
1634194950000|2021-10-14 07:02:30|462.3|458.2|462.31|458.21|462.32|458.22|462.28|458.18|9
1634194960000|2021-10-14 07:02:40|462.29|458.19|462.33|458.23|462.36|458.26|462.29|458.19|14
1634194970000|2021-10-14 07:02:50|462.32|458.22|462.32|458.22|462.33|458.23|462.32|458.22|3
1634194980000|2021-10-14 07:03:00|462.33|458.23|462.33|458.23|462.33|458.23|462.33|458.23|1
1634194990000|2021-10-14 07:03:10|462.32|458.22|462.39|458.29|462.39|458.29|462.32|458.22|8
1634195000000|2021-10-14 07:03:20|462.4|458.3|462.44|458.34|462.44|458.34|462.39|458.29|8
1634195010000|2021-10-14 07:03:30|462.43|458.33|462.46|458.36|462.46|458.36|462.43|458.33|4
1634195020000|2021-10-14 07:03:40|462.48|458.38|462.34|458.24|462.49|458.39|462.34|458.24|13
1634195030000|2021-10-14 07:03:50|462.33|458.23|462.34|458.24|462.35|458.25|462.32|458.22|10
1634195040000|2021-10-14 07:04:00|462.35|458.25|462.42|458.32|462.42|458.32|462.35|458.25|12
1634195050000|2021-10-14 07:04:10|462.4|458.3|462.42|458.32|462.43|458.33|462.37|458.27|13
1634195060000|2021-10-14 07:04:20|462.4|458.3|462.37|458.27|462.43|458.33|462.29|458.19|18
1634195070000|2021-10-14 07:04:30|462.34|458.24|462.31|458.21|462.37|458.27|462.31|458.21|5
1634195080000|2021-10-14 07:04:40|462.32|458.22|462.38|458.28|462.38|458.28|462.25|458.15|10
1634195090000|2021-10-14 07:04:50|462.4|458.3|462.4|458.3|462.42|458.32|462.38|458.28|14
1634195100000|2021-10-14 07:05:00|462.39|458.29|462.37|458.27|462.45|458.35|462.37|458.27|15
1634195110000|2021-10-14 07:05:10|462.36|458.26|462.35|458.25|462.37|458.27|462.35|458.25|6
1634195120000|2021-10-14 07:05:20|462.36|458.26|462.28|458.18|462.36|458.26|462.28|458.18|10
1634195130000|2021-10-14 07:05:30|462.27|458.17|462.23|458.13|462.27|458.17|462.21|458.11|12
1634195140000|2021-10-14 07:05:40|462.26|458.16|462.31|458.21|462.31|458.21|462.22|458.12|8
1634195150000|2021-10-14 07:05:50|462.33|458.23|462.35|458.25|462.37|458.27|462.31|458.21|10
1634195160000|2021-10-14 07:06:00|462.34|458.24|462.36|458.26|462.38|458.28|462.31|458.21|9
1634195170000|2021-10-14 07:06:10|462.35|458.25|462.35|458.25|462.35|458.25|462.34|458.24|3
1634195180000|2021-10-14 07:06:20|462.29|458.19|462.34|458.24|462.34|458.24|462.29|458.19|3
1634195190000|2021-10-14 07:06:30|462.31|458.21|462.33|458.23|462.33|458.23|462.3|458.2|4
1634195200000|2021-10-14 07:06:40|462.34|458.24|462.48|458.38|462.48|458.38|462.34|458.24|8
1634195210000|2021-10-14 07:06:50|462.51|458.41|462.52|458.42|462.52|458.42|462.47|458.37|5
1634195220000|2021-10-14 07:07:00|462.51|458.41|462.31|458.21|462.52|458.42|462.3|458.2|17
1634195230000|2021-10-14 07:07:10|462.34|458.24|462.3|458.2|462.34|458.24|462.3|458.2|7
1634195240000|2021-10-14 07:07:20|462.33|458.23|462.14|458.04|462.33|458.23|462.1|458|16
1634195250000|2021-10-14 07:07:30|462.13|458.03|462.17|458.07|462.2|458.1|462.13|458.03|14
1634195260000|2021-10-14 07:07:40|462.12|458.02|462.12|458.02|462.12|458.02|461.95|457.85|17
1634195270000|2021-10-14 07:07:50|462.16|458.06|462.25|458.15|462.25|458.15|462.1|458|12
1634195280000|2021-10-14 07:08:00|462.21|458.11|462.11|458.01|462.25|458.15|462.11|458.01|10
1634195290000|2021-10-14 07:08:10|462.1|458|462|457.9|462.1|458|462|457.9|5
1634195300000|2021-10-14 07:08:20|462.03|457.93|462.02|457.92|462.05|457.95|462|457.9|12
1634195310000|2021-10-14 07:08:30|461.99|457.89|462.13|458.03|462.13|458.03|461.99|457.89|10
1634195320000|2021-10-14 07:08:40|462.12|458.02|462.19|458.09|462.19|458.09|462.07|457.97|11
1634195330000|2021-10-14 07:08:50|462.18|458.08|462.13|458.03|462.18|458.08|462.08|457.98|14
1634195340000|2021-10-14 07:09:00|462.14|458.04|462.12|458.02|462.16|458.06|462.1|458|7
1634195350000|2021-10-14 07:09:10|462.13|458.03|462.16|458.06|462.17|458.07|462.13|458.03|8
1634195360000|2021-10-14 07:09:20|462.17|458.07|462.16|458.06|462.17|458.07|462.16|458.06|4
1634195380000|2021-10-14 07:09:40|462.17|458.07|462.16|458.06|462.17|458.07|462.16|458.06|2
1634195390000|2021-10-14 07:09:50|462.17|458.07|462.21|458.11|462.21|458.11|462.16|458.06|4
1634195400000|2021-10-14 07:10:00|462.32|458.22|462.36|458.26|462.36|458.26|462.3|458.2|11
1634195410000|2021-10-14 07:10:10|462.34|458.24|462.35|458.25|462.35|458.25|462.3|458.2|4
1634195420000|2021-10-14 07:10:20|462.36|458.26|462.17|458.07|462.39|458.29|462.17|458.07|12
1634195430000|2021-10-14 07:10:30|462.21|458.11|461.82|457.72|462.21|458.11|461.82|457.72|11
1634195440000|2021-10-14 07:10:40|461.85|457.75|461.9|457.8|461.91|457.81|461.84|457.74|8
1634195450000|2021-10-14 07:10:50|461.92|457.82|462|457.9|462|457.9|461.92|457.82|6
1634195460000|2021-10-14 07:11:00|461.96|457.86|462|457.9|462|457.9|461.96|457.86|5
1634195470000|2021-10-14 07:11:10|462.01|457.91|461.95|457.85|462.01|457.91|461.95|457.85|5
1634195480000|2021-10-14 07:11:20|461.94|457.84|461.77|457.67|461.95|457.85|461.77|457.67|16
1634195490000|2021-10-14 07:11:30|461.78|457.68|461.8|457.7|461.8|457.7|461.77|457.67|5
1634195500000|2021-10-14 07:11:40|461.78|457.68|461.75|457.65|461.81|457.71|461.75|457.65|5
1634195510000|2021-10-14 07:11:50|461.72|457.62|461.8|457.7|461.85|457.75|461.72|457.62|12
1634195520000|2021-10-14 07:12:00|461.82|457.72|461.91|457.81|461.91|457.81|461.82|457.72|3
1634195530000|2021-10-14 07:12:10|461.9|457.8|461.91|457.81|461.91|457.81|461.9|457.8|2
1634195540000|2021-10-14 07:12:20|461.89|457.79|461.84|457.74|461.9|457.8|461.8|457.7|13
1634195550000|2021-10-14 07:12:30|461.83|457.73|461.9|457.8|461.9|457.8|461.83|457.73|6
1634195560000|2021-10-14 07:12:40|461.95|457.85|461.91|457.81|461.95|457.85|461.86|457.76|4
1634195570000|2021-10-14 07:12:50|461.9|457.8|461.9|457.8|461.9|457.8|461.9|457.8|1
1634195580000|2021-10-14 07:13:00|461.91|457.81|461.56|457.46|461.91|457.81|461.55|457.45|9
1634195590000|2021-10-14 07:13:10|461.55|457.45|461.73|457.63|461.73|457.63|461.54|457.44|12
1634195600000|2021-10-14 07:13:20|461.72|457.62|461.67|457.57|461.73|457.63|461.67|457.57|12
1634195610000|2021-10-14 07:13:30|461.64|457.54|461.5|457.4|461.64|457.54|461.44|457.34|15
1634195620000|2021-10-14 07:13:40|461.52|457.42|461.69|457.59|461.69|457.59|461.48|457.38|23
1634195630000|2021-10-14 07:13:50|461.67|457.57|461.8|457.7|461.81|457.71|461.67|457.57|13
1634195640000|2021-10-14 07:14:00|461.81|457.71|461.76|457.66|461.81|457.71|461.76|457.66|3
1634195650000|2021-10-14 07:14:10|461.75|457.65|461.85|457.75|461.85|457.75|461.72|457.62|9
1634195660000|2021-10-14 07:14:20|461.84|457.74|461.82|457.72|461.84|457.74|461.82|457.72|3
1634195670000|2021-10-14 07:14:30|461.83|457.73|461.79|457.69|461.83|457.73|461.79|457.69|6
1634195680000|2021-10-14 07:14:40|461.76|457.66|461.78|457.68|461.8|457.7|461.76|457.66|4
1634195690000|2021-10-14 07:14:50|461.76|457.66|461.74|457.64|461.79|457.69|461.74|457.64|7
1634195700000|2021-10-14 07:15:00|461.75|457.65|461.77|457.67|461.77|457.67|461.74|457.64|7
1634195710000|2021-10-14 07:15:10|461.78|457.68|461.88|457.78|461.88|457.78|461.78|457.68|8
1634195720000|2021-10-14 07:15:20|461.92|457.82|461.88|457.78|461.93|457.83|461.88|457.78|7
1634195730000|2021-10-14 07:15:30|461.89|457.79|462|457.9|462.01|457.91|461.89|457.79|11
1634195740000|2021-10-14 07:15:40|461.99|457.89|461.98|457.88|462.02|457.92|461.98|457.88|8
1634195750000|2021-10-14 07:15:50|462|457.9|461.98|457.88|462|457.9|461.96|457.86|9
1634195760000|2021-10-14 07:16:00|461.94|457.84|461.94|457.84|461.95|457.85|461.94|457.84|5
1634195770000|2021-10-14 07:16:10|461.95|457.85|461.94|457.84|461.95|457.85|461.94|457.84|4
1634195780000|2021-10-14 07:16:20|461.93|457.83|461.86|457.76|461.94|457.84|461.82|457.72|11
1634195790000|2021-10-14 07:16:30|461.87|457.77|461.85|457.75|461.87|457.77|461.82|457.72|11
1634195800000|2021-10-14 07:16:40|461.86|457.76|461.84|457.74|461.86|457.76|461.82|457.72|10
1634195810000|2021-10-14 07:16:50|461.82|457.72|461.85|457.75|461.88|457.78|461.82|457.72|7
1634195820000|2021-10-14 07:17:00|461.88|457.78|461.57|457.47|461.89|457.79|461.55|457.45|8
1634195830000|2021-10-14 07:17:10|461.56|457.46|461.28|457.18|461.56|457.46|461.28|457.18|14
1634195840000|2021-10-14 07:17:20|461.3|457.2|461.3|457.2|461.3|457.2|461.3|457.2|1
1634195850000|2021-10-14 07:17:30|461.28|457.18|461.26|457.16|461.3|457.2|461.15|457.05|15
1634195860000|2021-10-14 07:17:40|461.27|457.17|461.25|457.15|461.27|457.17|461.25|457.15|2
1634195870000|2021-10-14 07:17:50|461.27|457.17|461.27|457.17|461.27|457.17|461.27|457.17|1
1634195880000|2021-10-14 07:18:00|461.28|457.18|461.31|457.21|461.31|457.21|461.28|457.18|5
1634195890000|2021-10-14 07:18:10|461.32|457.22|461.31|457.21|461.32|457.22|461.31|457.21|2
1634195900000|2021-10-14 07:18:20|461.32|457.22|461.6|457.5|461.61|457.51|461.32|457.22|11
1634195910000|2021-10-14 07:18:30|461.59|457.49|461.59|457.49|461.59|457.49|461.59|457.49|1
1634195920000|2021-10-14 07:18:40|461.6|457.5|461.51|457.41|461.65|457.55|461.51|457.41|8
1634195930000|2021-10-14 07:18:50|461.5|457.4|461.3|457.2|461.5|457.4|461.3|457.2|12
1634195940000|2021-10-14 07:19:00|461.31|457.21|461.33|457.23|461.33|457.23|461.3|457.2|5
1634195950000|2021-10-14 07:19:10|461.3|457.2|461.3|457.2|461.3|457.2|461.3|457.2|1
1634195960000|2021-10-14 07:19:20|461.33|457.23|461.35|457.25|461.36|457.26|461.33|457.23|3
1634195970000|2021-10-14 07:19:30|461.39|457.29|461.1|457|461.41|457.31|461.1|457|12
1634195980000|2021-10-14 07:19:40|461.09|456.99|461.03|456.93|461.11|457.01|461.02|456.92|14
1634195990000|2021-10-14 07:19:50|461|456.9|461.03|456.93|461.04|456.94|460.97|456.87|15
1634196000000|2021-10-14 07:20:00|461|456.9|461.21|457.11|461.22|457.12|461|456.9|12
1634196010000|2021-10-14 07:20:10|461.25|457.15|461.25|457.15|461.27|457.17|461.22|457.12|9
1634196020000|2021-10-14 07:20:20|461.29|457.19|461.26|457.16|461.29|457.19|461.21|457.11|9
1634196030000|2021-10-14 07:20:30|461.25|457.15|461.2|457.1|461.25|457.15|461.2|457.1|4
1634196040000|2021-10-14 07:20:40|461.15|457.05|461.05|456.95|461.18|457.08|461.05|456.95|9
1634196050000|2021-10-14 07:20:50|461.08|456.98|461.18|457.08|461.21|457.11|461.05|456.95|17
1634196060000|2021-10-14 07:21:00|461.17|457.07|461.22|457.12|461.23|457.13|461.17|457.07|10
1634196070000|2021-10-14 07:21:10|461.23|457.13|461.35|457.25|461.35|457.25|461.22|457.12|9
1634196080000|2021-10-14 07:21:20|461.33|457.23|461.4|457.3|461.42|457.32|461.32|457.22|8
1634196090000|2021-10-14 07:21:30|461.37|457.27|461.36|457.26|461.4|457.3|461.34|457.24|6
1634196100000|2021-10-14 07:21:40|461.35|457.25|461.43|457.33|461.43|457.33|461.35|457.25|6
1634196110000|2021-10-14 07:21:50|461.44|457.34|461.47|457.37|461.49|457.39|461.43|457.33|6
1634196120000|2021-10-14 07:22:00|461.43|457.33|461.4|457.3|461.47|457.37|461.4|457.3|5
1634196130000|2021-10-14 07:22:10|461.35|457.25|461.45|457.35|461.47|457.37|461.32|457.22|13
1634196140000|2021-10-14 07:22:20|461.46|457.36|461.62|457.52|461.65|457.55|461.42|457.32|18
1634196150000|2021-10-14 07:22:30|461.63|457.53|461.74|457.64|461.74|457.64|461.62|457.52|10
1634196160000|2021-10-14 07:22:40|461.76|457.66|461.76|457.66|461.77|457.67|461.76|457.66|3
1634196170000|2021-10-14 07:22:50|461.75|457.65|461.72|457.62|461.76|457.66|461.72|457.62|6
1634196180000|2021-10-14 07:23:00|461.74|457.64|461.72|457.62|461.74|457.64|461.72|457.62|5
1634196190000|2021-10-14 07:23:10|461.73|457.63|461.89|457.79|461.91|457.81|461.73|457.63|10
1634196200000|2021-10-14 07:23:20|461.87|457.77|461.97|457.87|461.97|457.87|461.87|457.77|6
1634196210000|2021-10-14 07:23:30|461.95|457.85|461.97|457.87|461.97|457.87|461.92|457.82|3
1634196220000|2021-10-14 07:23:40|461.96|457.86|461.96|457.86|461.96|457.86|461.96|457.86|1
1634196230000|2021-10-14 07:23:50|461.97|457.87|461.97|457.87|461.99|457.89|461.95|457.85|5
1634196240000|2021-10-14 07:24:00|461.93|457.83|461.45|457.35|461.93|457.83|461.16|457.06|24
1634196250000|2021-10-14 07:24:10|461.48|457.38|461.66|457.56|461.7|457.6|461.48|457.38|18
1634196260000|2021-10-14 07:24:20|461.67|457.57|462|457.9|462.02|457.92|461.66|457.56|15
1634196270000|2021-10-14 07:24:30|462.05|457.95|462.1|458|462.2|458.1|462.01|457.91|10
1634196280000|2021-10-14 07:24:40|462.14|458.04|462.1|458|462.14|458.04|462.1|458|4
1634196290000|2021-10-14 07:24:50|462.15|458.05|462.3|458.2|462.3|458.2|462.15|458.05|10
1634196300000|2021-10-14 07:25:00|462.31|458.21|462.37|458.27|462.37|458.27|462.26|458.16|17
1634196310000|2021-10-14 07:25:10|462.35|458.25|462.62|458.52|462.63|458.53|462.35|458.25|22
1634196320000|2021-10-14 07:25:20|462.65|458.55|462.63|458.53|462.65|458.55|462.63|458.53|2
1634196330000|2021-10-14 07:25:30|462.62|458.52|462.51|458.41|462.64|458.54|462.47|458.37|12
1634196340000|2021-10-14 07:25:40|462.5|458.4|462.51|458.41|462.62|458.52|462.5|458.4|15
1634196350000|2021-10-14 07:25:50|462.52|458.42|462.53|458.43|462.55|458.45|462.49|458.39|11
1634196360000|2021-10-14 07:26:00|462.51|458.41|462.65|458.55|462.65|458.55|462.51|458.41|13
1634196370000|2021-10-14 07:26:10|462.64|458.54|462.72|458.62|462.76|458.66|462.64|458.54|17
1634196380000|2021-10-14 07:26:20|462.73|458.63|462.83|458.73|462.92|458.82|462.73|458.63|13
1634196390000|2021-10-14 07:26:30|462.8|458.7|462.7|458.6|462.8|458.7|462.68|458.58|8
1634196400000|2021-10-14 07:26:40|462.67|458.57|462.67|458.57|462.67|458.57|462.67|458.57|1
1634196410000|2021-10-14 07:26:50|462.65|458.55|462.74|458.64|462.8|458.7|462.65|458.55|13
1634196420000|2021-10-14 07:27:00|462.72|458.62|462.87|458.77|463.1|459|462.72|458.62|14
1634196430000|2021-10-14 07:27:10|462.88|458.78|462.9|458.8|462.95|458.85|462.88|458.78|10
1634196440000|2021-10-14 07:27:20|462.93|458.83|462.94|458.84|462.94|458.84|462.9|458.8|4
1634196450000|2021-10-14 07:27:30|462.92|458.82|462.89|458.79|462.93|458.83|462.76|458.66|11
1634196460000|2021-10-14 07:27:40|462.87|458.77|463|458.9|463.01|458.91|462.87|458.77|9
1634196470000|2021-10-14 07:27:50|463.03|458.93|463.02|458.92|463.03|458.93|463|458.9|10
1634196480000|2021-10-14 07:28:00|463.03|458.93|463|458.9|463.05|458.95|463|458.9|4
1634196490000|2021-10-14 07:28:10|463.01|458.91|462.9|458.8|463.01|458.91|462.83|458.73|17
1634196500000|2021-10-14 07:28:20|462.91|458.81|462.89|458.79|462.95|458.85|462.89|458.79|16
1634196510000|2021-10-14 07:28:30|462.86|458.76|462.56|458.46|462.87|458.77|462.55|458.45|16
1634196520000|2021-10-14 07:28:40|462.55|458.45|462.63|458.53|462.65|458.55|462.55|458.45|7
1634196530000|2021-10-14 07:28:50|462.62|458.52|462.62|458.52|462.62|458.52|462.58|458.48|5
1634196540000|2021-10-14 07:29:00|462.63|458.53|462.61|458.51|462.63|458.53|462.6|458.5|3
1634196550000|2021-10-14 07:29:10|462.6|458.5|462.63|458.53|462.63|458.53|462.6|458.5|2
1634196560000|2021-10-14 07:29:20|462.64|458.54|462.63|458.53|462.64|458.54|462.63|458.53|2
1634196570000|2021-10-14 07:29:30|462.64|458.54|462.63|458.53|462.67|458.57|462.63|458.53|3
1634196580000|2021-10-14 07:29:40|462.6|458.5|462.45|458.35|462.6|458.5|462.44|458.34|14
1634196590000|2021-10-14 07:29:50|462.43|458.33|462.45|458.35|462.45|458.35|462.38|458.28|7
1634196600000|2021-10-14 07:30:00|462.4|458.3|462.43|458.33|462.45|458.35|462.4|458.3|12
1634196610000|2021-10-14 07:30:10|462.42|458.32|462.4|458.3|462.44|458.34|462.35|458.25|9
1634196620000|2021-10-14 07:30:20|462.42|458.32|462.59|458.49|462.6|458.5|462.39|458.29|10
1634196630000|2021-10-14 07:30:30|462.58|458.48|462.53|458.43|462.59|458.49|462.53|458.43|8
1634196640000|2021-10-14 07:30:40|462.55|458.45|462.53|458.43|462.55|458.45|462.53|458.43|3
1634196650000|2021-10-14 07:30:50|462.52|458.42|462.48|458.38|462.55|458.45|462.47|458.37|7
1634196660000|2021-10-14 07:31:00|462.47|458.37|462.46|458.36|462.48|458.38|462.46|458.36|4
1634196670000|2021-10-14 07:31:10|462.47|458.37|462.48|458.38|462.6|458.5|462.47|458.37|12
1634196680000|2021-10-14 07:31:20|462.47|458.37|462.17|458.07|462.47|458.37|462.17|458.07|19
1634196690000|2021-10-14 07:31:30|462.2|458.1|462.2|458.1|462.21|458.11|462.2|458.1|5
1634196700000|2021-10-14 07:31:40|462.19|458.09|462.19|458.09|462.19|458.09|462.18|458.08|3
1634196710000|2021-10-14 07:31:50|462.14|458.04|462.15|458.05|462.17|458.07|462.13|458.03|6
1634196720000|2021-10-14 07:32:00|462.11|458.01|462.12|458.02|462.14|458.04|462.08|457.98|11
1634196730000|2021-10-14 07:32:10|462.14|458.04|461.79|457.69|462.15|458.05|461.79|457.69|23
1634196740000|2021-10-14 07:32:20|461.78|457.68|461.67|457.57|461.78|457.68|461.6|457.5|18
1634196750000|2021-10-14 07:32:30|461.65|457.55|461.4|457.3|461.66|457.56|461.4|457.3|15
1634196760000|2021-10-14 07:32:40|461.41|457.31|461.59|457.49|461.64|457.54|461.37|457.27|17
1634196770000|2021-10-14 07:32:50|461.6|457.5|461.6|457.5|461.65|457.55|461.58|457.48|10
1634196780000|2021-10-14 07:33:00|461.61|457.51|461.6|457.5|461.63|457.53|461.6|457.5|8
1634196790000|2021-10-14 07:33:10|461.61|457.51|461.6|457.5|461.61|457.51|461.6|457.5|2
1634196800000|2021-10-14 07:33:20|461.62|457.52|461.62|457.52|461.62|457.52|461.62|457.52|1
1634196810000|2021-10-14 07:33:30|461.63|457.53|461.61|457.51|461.63|457.53|461.61|457.51|5
1634196820000|2021-10-14 07:33:40|461.6|457.5|461.81|457.71|461.81|457.71|461.6|457.5|10
1634196830000|2021-10-14 07:33:50|461.82|457.72|461.81|457.71|461.84|457.74|461.77|457.67|14
1634196840000|2021-10-14 07:34:00|461.79|457.69|461.83|457.73|461.83|457.73|461.79|457.69|2
1634196850000|2021-10-14 07:34:10|461.82|457.72|461.82|457.72|461.83|457.73|461.81|457.71|4
1634196860000|2021-10-14 07:34:20|461.86|457.76|462.15|458.05|462.15|458.05|461.85|457.75|19
1634196870000|2021-10-14 07:34:30|462.1|458|462.06|457.96|462.1|458|462.02|457.92|4
1634196880000|2021-10-14 07:34:40|462.07|457.97|462|457.9|462.07|457.97|461.97|457.87|7
1634196890000|2021-10-14 07:34:50|462.01|457.91|462.07|457.97|462.07|457.97|462|457.9|8
1634196900000|2021-10-14 07:35:00|462.06|457.96|462.3|458.2|462.3|458.2|462.06|457.96|9
1634196910000|2021-10-14 07:35:10|462.33|458.23|462.4|458.3|462.4|458.3|462.33|458.23|11
1634196920000|2021-10-14 07:35:20|462.37|458.27|462.4|458.3|462.4|458.3|462.37|458.27|5
1634196930000|2021-10-14 07:35:30|462.44|458.34|462.33|458.23|462.44|458.34|462.33|458.23|5
1634196940000|2021-10-14 07:35:40|462.32|458.22|462.27|458.17|462.33|458.23|462.26|458.16|4
1634196950000|2021-10-14 07:35:50|462.28|458.18|462.23|458.13|462.28|458.18|462.22|458.12|8
1634196960000|2021-10-14 07:36:00|462.22|458.12|462.11|458.01|462.23|458.13|462.11|458.01|11
1634196970000|2021-10-14 07:36:10|462.12|458.02|462.04|457.94|462.14|458.04|462.04|457.94|11
1634196980000|2021-10-14 07:36:20|462|457.9|461.75|457.65|462|457.9|461.73|457.63|21
1634196990000|2021-10-14 07:36:30|461.74|457.64|461.91|457.81|461.91|457.81|461.74|457.64|7
1634197000000|2021-10-14 07:36:40|461.9|457.8|461.94|457.84|461.94|457.84|461.9|457.8|2
1634197010000|2021-10-14 07:36:50|461.93|457.83|461.93|457.83|461.93|457.83|461.93|457.83|1
1634197020000|2021-10-14 07:37:00|461.94|457.84|461.98|457.88|461.98|457.88|461.94|457.84|9
1634197030000|2021-10-14 07:37:10|461.97|457.87|461.86|457.76|461.97|457.87|461.84|457.74|12
1634197040000|2021-10-14 07:37:20|461.85|457.75|461.81|457.71|461.85|457.75|461.79|457.69|9
1634197050000|2021-10-14 07:37:30|461.8|457.7|461.72|457.62|461.81|457.71|461.72|457.62|8
1634197060000|2021-10-14 07:37:40|461.73|457.63|461.75|457.65|461.86|457.76|461.73|457.63|10
1634197070000|2021-10-14 07:37:50|461.73|457.63|461.75|457.65|461.75|457.65|461.73|457.63|4
1634197080000|2021-10-14 07:38:00|461.74|457.64|461.86|457.76|461.86|457.76|461.73|457.63|11
1634197090000|2021-10-14 07:38:10|461.88|457.78|461.84|457.74|461.9|457.8|461.83|457.73|13
1634197100000|2021-10-14 07:38:20|461.85|457.75|461.86|457.76|461.88|457.78|461.84|457.74|7
1634197110000|2021-10-14 07:38:30|461.85|457.75|461.73|457.63|461.85|457.75|461.73|457.63|19
1634197120000|2021-10-14 07:38:40|461.72|457.62|461.57|457.47|461.73|457.63|461.57|457.47|20
1634197130000|2021-10-14 07:38:50|461.56|457.46|461.56|457.46|461.6|457.5|461.53|457.43|8
1634197140000|2021-10-14 07:39:00|461.55|457.45|461.53|457.43|461.56|457.46|461.5|457.4|10
1634197150000|2021-10-14 07:39:10|461.52|457.42|461.57|457.47|461.59|457.49|461.52|457.42|8
1634197160000|2021-10-14 07:39:20|461.59|457.49|461.59|457.49|461.59|457.49|461.58|457.48|5
1634197170000|2021-10-14 07:39:30|461.58|457.48|461.58|457.48|461.6|457.5|461.58|457.48|7
1634197180000|2021-10-14 07:39:40|461.59|457.49|461.58|457.48|461.59|457.49|461.58|457.48|2
1634197190000|2021-10-14 07:39:50|461.59|457.49|461.63|457.53|461.63|457.53|461.58|457.48|12
1634197200000|2021-10-14 07:40:00|461.6|457.5|461.57|457.47|461.61|457.51|461.57|457.47|7
1634197210000|2021-10-14 07:40:10|461.54|457.44|461.52|457.42|461.56|457.46|461.52|457.42|8
1634197220000|2021-10-14 07:40:20|461.5|457.4|461.39|457.29|461.52|457.42|461.39|457.29|11
1634197230000|2021-10-14 07:40:30|461.38|457.28|461.14|457.04|461.38|457.28|461.14|457.04|15
1634197240000|2021-10-14 07:40:40|461.2|457.1|461.14|457.04|461.2|457.1|461.14|457.04|7
1634197250000|2021-10-14 07:40:50|461.16|457.06|461.23|457.13|461.28|457.18|461.16|457.06|10
1634197260000|2021-10-14 07:41:00|461.22|457.12|461.29|457.19|461.34|457.24|461.22|457.12|8
1634197270000|2021-10-14 07:41:10|461.31|457.21|461.49|457.39|461.5|457.4|461.31|457.21|11
1634197280000|2021-10-14 07:41:20|461.51|457.41|461.54|457.44|461.54|457.44|461.51|457.41|6
1634197290000|2021-10-14 07:41:30|461.7|457.6|462.21|458.11|462.21|458.11|461.7|457.6|30
1634197300000|2021-10-14 07:41:40|462.23|458.13|462.49|458.39|462.49|458.39|462.23|458.13|14
1634197310000|2021-10-14 07:41:50|462.47|458.37|462.46|458.36|462.49|458.39|462.4|458.3|12
1634197320000|2021-10-14 07:42:00|462.5|458.4|462.48|458.38|462.5|458.4|462.45|458.35|5
1634197330000|2021-10-14 07:42:10|462.45|458.35|462.45|458.35|462.45|458.35|462.4|458.3|5
1634197340000|2021-10-14 07:42:20|462.46|458.36|462.49|458.39|462.5|458.4|462.46|458.36|4
1634197350000|2021-10-14 07:42:30|462.5|458.4|462.49|458.39|462.5|458.4|462.49|458.39|2
1634197360000|2021-10-14 07:42:40|462.47|458.37|462.29|458.19|462.49|458.39|462.29|458.19|10
1634197370000|2021-10-14 07:42:50|462.28|458.18|462.27|458.17|462.28|458.18|462.27|458.17|4
1634197380000|2021-10-14 07:43:00|462.2|458.1|462.15|458.05|462.26|458.16|462.14|458.04|11
1634197390000|2021-10-14 07:43:10|462.16|458.06|462.43|458.33|462.43|458.33|462.16|458.06|26
1634197400000|2021-10-14 07:43:20|462.44|458.34|462.5|458.4|462.5|458.4|462.41|458.31|18
1634197410000|2021-10-14 07:43:30|462.49|458.39|462.47|458.37|462.57|458.47|462.47|458.37|17
1634197420000|2021-10-14 07:43:40|462.5|458.4|462.44|458.34|462.5|458.4|462.44|458.34|6
1634197430000|2021-10-14 07:43:50|462.45|458.35|462.5|458.4|462.5|458.4|462.45|458.35|9
1634197440000|2021-10-14 07:44:00|462.49|458.39|462.55|458.45|462.57|458.47|462.48|458.38|9
1634197450000|2021-10-14 07:44:10|462.56|458.46|462.55|458.45|462.58|458.48|462.55|458.45|6
1634197460000|2021-10-14 07:44:20|462.59|458.49|462.65|458.55|462.66|458.56|462.59|458.49|6
1634197470000|2021-10-14 07:44:30|462.66|458.56|462.69|458.59|462.69|458.59|462.65|458.55|8
1634197480000|2021-10-14 07:44:40|462.67|458.57|462.71|458.61|462.75|458.65|462.67|458.57|8
1634197490000|2021-10-14 07:44:50|462.77|458.67|462.81|458.71|462.81|458.71|462.75|458.65|11
1634197500000|2021-10-14 07:45:00|462.8|458.7|462.68|458.58|462.8|458.7|462.68|458.58|5
1634197510000|2021-10-14 07:45:10|462.67|458.57|462.71|458.61|462.73|458.63|462.65|458.55|10
1634197520000|2021-10-14 07:45:20|462.73|458.63|462.81|458.71|462.81|458.71|462.73|458.63|13
1634197530000|2021-10-14 07:45:30|462.8|458.7|462.93|458.83|462.94|458.84|462.8|458.7|6
1634197540000|2021-10-14 07:45:40|462.91|458.81|462.9|458.8|462.94|458.84|462.89|458.79|10
1634197550000|2021-10-14 07:45:50|462.88|458.78|462.98|458.88|463.01|458.91|462.88|458.78|9
1634197560000|2021-10-14 07:46:00|463|458.9|463.19|459.09|463.19|459.09|463|458.9|11
1634197570000|2021-10-14 07:46:10|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634197580000|2021-10-14 07:46:20|463.14|459.04|462.95|458.85|463.16|459.06|462.95|458.85|6
1634197590000|2021-10-14 07:46:30|462.91|458.81|462.8|458.7|462.91|458.81|462.8|458.7|8
1634197600000|2021-10-14 07:46:40|462.79|458.69|462.79|458.69|462.88|458.78|462.78|458.68|7
1634197610000|2021-10-14 07:46:50|462.86|458.76|462.9|458.8|462.91|458.81|462.79|458.69|12
1634197620000|2021-10-14 07:47:00|462.84|458.74|462.71|458.61|462.84|458.74|462.71|458.61|12
1634197630000|2021-10-14 07:47:10|462.72|458.62|462.53|458.43|462.76|458.66|462.53|458.43|11
1634197640000|2021-10-14 07:47:20|462.52|458.42|462.47|458.37|462.61|458.51|462.43|458.33|22
1634197650000|2021-10-14 07:47:30|462.43|458.33|462.46|458.36|462.47|458.37|462.35|458.25|24
1634197660000|2021-10-14 07:47:40|462.45|458.35|462.33|458.23|462.46|458.36|462.33|458.23|13
1634197670000|2021-10-14 07:47:50|462.39|458.29|462.36|458.26|462.45|458.35|462.36|458.26|15
1634197680000|2021-10-14 07:48:00|462.34|458.24|461.86|457.76|462.37|458.27|461.86|457.76|24
1634197690000|2021-10-14 07:48:10|461.85|457.75|461.83|457.73|461.86|457.76|461.83|457.73|7
1634197700000|2021-10-14 07:48:20|461.81|457.71|461.9|457.8|461.9|457.8|461.8|457.7|13
1634197710000|2021-10-14 07:48:30|461.92|457.82|462.47|458.37|462.52|458.42|461.92|457.82|20
1634197720000|2021-10-14 07:48:40|462.43|458.33|462.62|458.52|462.62|458.52|462.43|458.33|13
1634197730000|2021-10-14 07:48:50|462.61|458.51|462.19|458.09|462.62|458.52|462.18|458.08|23
1634197740000|2021-10-14 07:49:00|462.25|458.15|462.14|458.04|462.25|458.15|462.14|458.04|14
1634197750000|2021-10-14 07:49:10|462.13|458.03|462.16|458.06|462.18|458.08|462.05|457.95|17
1634197760000|2021-10-14 07:49:20|462.15|458.05|461.96|457.86|462.15|458.05|461.95|457.85|15
1634197770000|2021-10-14 07:49:30|461.98|457.88|461.98|457.88|461.99|457.89|461.97|457.87|11
1634197780000|2021-10-14 07:49:40|461.99|457.89|462.21|458.11|462.21|458.11|461.98|457.88|15
1634197790000|2021-10-14 07:49:50|462.27|458.17|462.63|458.53|462.63|458.53|462.27|458.17|21
1634197800000|2021-10-14 07:50:00|462.62|458.52|462.54|458.44|462.62|458.52|462.52|458.42|8
1634197810000|2021-10-14 07:50:10|462.52|458.42|462.52|458.42|462.52|458.42|462.49|458.39|6
1634197820000|2021-10-14 07:50:20|462.53|458.43|462.04|457.94|462.53|458.43|462.04|457.94|24
1634197830000|2021-10-14 07:50:30|462.09|457.99|461.98|457.88|462.11|458.01|461.98|457.88|18
1634197840000|2021-10-14 07:50:40|461.96|457.86|462.27|458.17|462.27|458.17|461.92|457.82|17
1634197850000|2021-10-14 07:50:50|462.3|458.2|462.4|458.3|462.4|458.3|462.25|458.15|15
1634197860000|2021-10-14 07:51:00|462.39|458.29|462.05|457.95|462.4|458.3|462.05|457.95|14
1634197870000|2021-10-14 07:51:10|462.02|457.92|462.03|457.93|462.03|457.93|461.96|457.86|7
1634197880000|2021-10-14 07:51:20|462|457.9|462.19|458.09|462.19|458.09|462|457.9|18
1634197890000|2021-10-14 07:51:30|462.16|458.06|462.15|458.05|462.2|458.1|462.09|457.99|19
1634197900000|2021-10-14 07:51:40|462.18|458.08|462.31|458.21|462.37|458.27|462.18|458.08|10
1634197910000|2021-10-14 07:51:50|462.3|458.2|462.45|458.35|462.46|458.36|462.3|458.2|15
1634197920000|2021-10-14 07:52:00|462.42|458.32|462.41|458.31|462.46|458.36|462.4|458.3|10
1634197930000|2021-10-14 07:52:10|462.42|458.32|462.42|458.32|462.44|458.34|462.4|458.3|8
1634197940000|2021-10-14 07:52:20|462.43|458.33|462.41|458.31|462.44|458.34|462.39|458.29|11
1634197950000|2021-10-14 07:52:30|462.39|458.29|462.42|458.32|462.43|458.33|462.39|458.29|7
1634197960000|2021-10-14 07:52:40|462.43|458.33|462.63|458.53|462.63|458.53|462.43|458.33|4
1634197970000|2021-10-14 07:52:50|462.7|458.6|462.73|458.63|462.75|458.65|462.7|458.6|9
1634197980000|2021-10-14 07:53:00|462.74|458.64|462.72|458.62|462.76|458.66|462.64|458.54|13
1634197990000|2021-10-14 07:53:10|462.71|458.61|462.72|458.62|462.72|458.62|462.71|458.61|4
1634198000000|2021-10-14 07:53:20|462.74|458.64|462.62|458.52|462.74|458.64|462.6|458.5|8
1634198010000|2021-10-14 07:53:30|462.6|458.5|462.64|458.54|462.7|458.6|462.6|458.5|13
1634198020000|2021-10-14 07:53:40|462.65|458.55|462.61|458.51|462.65|458.55|462.61|458.51|8
1634198030000|2021-10-14 07:53:50|462.63|458.53|462.6|458.5|462.63|458.53|462.6|458.5|5
1634198040000|2021-10-14 07:54:00|462.54|458.44|462.43|458.33|462.54|458.44|462.42|458.32|9
1634198050000|2021-10-14 07:54:10|462.42|458.32|462.54|458.44|462.56|458.46|462.42|458.32|11
1634198060000|2021-10-14 07:54:20|462.59|458.49|462.62|458.52|462.62|458.52|462.59|458.49|3
1634198070000|2021-10-14 07:54:30|462.61|458.51|462.75|458.65|462.76|458.66|462.61|458.51|11
1634198080000|2021-10-14 07:54:40|462.76|458.66|462.84|458.74|462.88|458.78|462.75|458.65|13
1634198090000|2021-10-14 07:54:50|462.83|458.73|462.9|458.8|462.95|458.85|462.83|458.73|10
1634198100000|2021-10-14 07:55:00|462.82|458.72|462.6|458.5|462.85|458.75|462.6|458.5|15
1634198110000|2021-10-14 07:55:10|462.61|458.51|462.63|458.53|462.66|458.56|462.6|458.5|9
1634198120000|2021-10-14 07:55:20|462.64|458.54|462.6|458.5|462.64|458.54|462.6|458.5|5
1634198130000|2021-10-14 07:55:30|462.62|458.52|462.65|458.55|462.65|458.55|462.55|458.45|10
1634198140000|2021-10-14 07:55:40|462.63|458.53|462.6|458.5|462.63|458.53|462.6|458.5|8
1634198150000|2021-10-14 07:55:50|462.59|458.49|462.59|458.49|462.6|458.5|462.59|458.49|3
1634198160000|2021-10-14 07:56:00|462.6|458.5|462.64|458.54|462.64|458.54|462.59|458.49|7
1634198170000|2021-10-14 07:56:10|462.63|458.53|462.6|458.5|462.65|458.55|462.58|458.48|8
1634198180000|2021-10-14 07:56:20|462.63|458.53|462.79|458.69|462.8|458.7|462.63|458.53|9
1634198190000|2021-10-14 07:56:30|462.81|458.71|462.83|458.73|462.84|458.74|462.81|458.71|7
1634198200000|2021-10-14 07:56:40|462.85|458.75|462.75|458.65|462.9|458.8|462.74|458.64|18
1634198210000|2021-10-14 07:56:50|462.73|458.63|462.74|458.64|462.76|458.66|462.72|458.62|11
1634198220000|2021-10-14 07:57:00|462.75|458.65|462.74|458.64|462.75|458.65|462.73|458.63|10
1634198230000|2021-10-14 07:57:10|462.73|458.63|462.64|458.54|462.73|458.63|462.64|458.54|7
1634198240000|2021-10-14 07:57:20|462.66|458.56|462.67|458.57|462.71|458.61|462.66|458.56|4
1634198250000|2021-10-14 07:57:30|462.66|458.56|462.69|458.59|462.71|458.61|462.66|458.56|4
1634198260000|2021-10-14 07:57:40|462.7|458.6|462.7|458.6|462.7|458.6|462.7|458.6|1
1634198270000|2021-10-14 07:57:50|462.69|458.59|462.64|458.54|462.7|458.6|462.64|458.54|6
1634198280000|2021-10-14 07:58:00|462.62|458.52|462.65|458.55|462.69|458.59|462.61|458.51|6
1634198290000|2021-10-14 07:58:10|462.68|458.58|462.68|458.58|462.68|458.58|462.68|458.58|1
1634198300000|2021-10-14 07:58:20|462.67|458.57|462.67|458.57|462.69|458.59|462.64|458.54|17
1634198310000|2021-10-14 07:58:30|462.69|458.59|462.21|458.11|462.69|458.59|462.21|458.11|22
1634198320000|2021-10-14 07:58:40|462.2|458.1|462.18|458.08|462.2|458.1|462.14|458.04|11
1634198330000|2021-10-14 07:58:50|462.19|458.09|462.21|458.11|462.22|458.12|462.19|458.09|3
1634198340000|2021-10-14 07:59:00|462.2|458.1|462.19|458.09|462.25|458.15|462.19|458.09|11
1634198350000|2021-10-14 07:59:10|462.17|458.07|462.33|458.23|462.33|458.23|462.09|457.99|19
1634198360000|2021-10-14 07:59:20|462.32|458.22|462.55|458.45|462.61|458.51|462.32|458.22|15
1634198370000|2021-10-14 07:59:30|462.54|458.44|461.95|457.85|462.54|458.44|461.9|457.8|17
1634198380000|2021-10-14 07:59:40|461.94|457.84|461.84|457.74|461.94|457.84|461.78|457.68|24
1634198390000|2021-10-14 07:59:50|461.81|457.71|461.75|457.65|461.83|457.73|461.74|457.64|7
1634198400000|2021-10-14 08:00:00|461.74|457.64|461.74|457.64|461.77|457.67|461.74|457.64|8
1634198410000|2021-10-14 08:00:10|461.73|457.63|461.75|457.65|461.75|457.65|461.65|457.55|14
1634198420000|2021-10-14 08:00:20|461.82|457.72|462.09|457.99|462.09|457.99|461.8|457.7|8
1634198430000|2021-10-14 08:00:30|462.07|457.97|461.95|457.85|462.09|457.99|461.95|457.85|14
1634198440000|2021-10-14 08:00:40|462|457.9|462.02|457.92|462.02|457.92|461.95|457.85|5
1634198450000|2021-10-14 08:00:50|462.01|457.91|462.02|457.92|462.02|457.92|462|457.9|3
1634198460000|2021-10-14 08:01:00|462.01|457.91|462|457.9|462.03|457.93|462|457.9|7
1634198470000|2021-10-14 08:01:10|461.98|457.88|462|457.9|462.1|458|461.96|457.86|13
1634198480000|2021-10-14 08:01:20|462.09|457.99|462.2|458.1|462.22|458.12|462.09|457.99|7
1634198490000|2021-10-14 08:01:30|462.17|458.07|462.15|458.05|462.22|458.12|462.13|458.03|7
1634198500000|2021-10-14 08:01:40|462.14|458.04|462.12|458.02|462.34|458.24|462.09|457.99|24
1634198510000|2021-10-14 08:01:50|462.13|458.03|462.41|458.31|462.41|458.31|462.13|458.03|23
1634198520000|2021-10-14 08:02:00|462.45|458.35|462.71|458.61|462.73|458.63|462.41|458.31|15
1634198530000|2021-10-14 08:02:10|462.72|458.62|462.84|458.74|462.85|458.75|462.71|458.61|18
1634198540000|2021-10-14 08:02:20|462.86|458.76|462.82|458.72|462.86|458.76|462.72|458.62|20
1634198550000|2021-10-14 08:02:30|462.83|458.73|462.74|458.64|462.83|458.73|462.72|458.62|9
1634198560000|2021-10-14 08:02:40|462.72|458.62|462.84|458.74|462.84|458.74|462.72|458.62|11
1634198570000|2021-10-14 08:02:50|462.81|458.71|462.86|458.76|462.87|458.77|462.81|458.71|8
1634198580000|2021-10-14 08:03:00|462.85|458.75|462.88|458.78|462.88|458.78|462.85|458.75|3
1634198590000|2021-10-14 08:03:10|462.86|458.76|462.9|458.8|462.91|458.81|462.86|458.76|11
1634198600000|2021-10-14 08:03:20|462.92|458.82|462.98|458.88|462.99|458.89|462.92|458.82|10
1634198610000|2021-10-14 08:03:30|462.96|458.86|462.95|458.85|463|458.9|462.95|458.85|9
1634198620000|2021-10-14 08:03:40|462.96|458.86|462.9|458.8|463.01|458.91|462.9|458.8|10
1634198630000|2021-10-14 08:03:50|462.92|458.82|462.85|458.75|462.93|458.83|462.84|458.74|12
1634198640000|2021-10-14 08:04:00|462.9|458.8|462.9|458.8|462.9|458.8|462.84|458.74|5
1634198650000|2021-10-14 08:04:10|462.92|458.82|462.85|458.75|462.92|458.82|462.85|458.75|8
1634198660000|2021-10-14 08:04:20|462.89|458.79|462.85|458.75|462.89|458.79|462.85|458.75|7
1634198670000|2021-10-14 08:04:30|462.81|458.71|462.74|458.64|462.82|458.72|462.74|458.64|4
1634198680000|2021-10-14 08:04:40|462.73|458.63|462.4|458.3|462.73|458.63|462.4|458.3|12
1634198690000|2021-10-14 08:04:50|462.38|458.28|462.4|458.3|462.4|458.3|462.36|458.26|5
1634198700000|2021-10-14 08:05:00|462.41|458.31|462.39|458.29|462.41|458.31|462.39|458.29|2
1634198710000|2021-10-14 08:05:10|462.4|458.3|462.41|458.31|462.41|458.31|462.22|458.12|18
1634198720000|2021-10-14 08:05:20|462.43|458.33|462.39|458.29|462.43|458.33|462.39|458.29|4
1634198730000|2021-10-14 08:05:30|462.4|458.3|462.24|458.14|462.45|458.35|462.24|458.14|14
1634198740000|2021-10-14 08:05:40|462.21|458.11|462.32|458.22|462.34|458.24|462.21|458.11|14
1634198750000|2021-10-14 08:05:50|462.34|458.24|462.34|458.24|462.36|458.26|462.34|458.24|9
1634198760000|2021-10-14 08:06:00|462.35|458.25|462.34|458.24|462.37|458.27|462.34|458.24|4
1634198770000|2021-10-14 08:06:10|462.37|458.27|462.35|458.25|462.37|458.27|462.34|458.24|5
1634198780000|2021-10-14 08:06:20|462.34|458.24|462.31|458.21|462.35|458.25|462.18|458.08|17
1634198790000|2021-10-14 08:06:30|462.3|458.2|462.3|458.2|462.31|458.21|462.3|458.2|3
1634198800000|2021-10-14 08:06:40|462.31|458.21|462.32|458.22|462.34|458.24|462.3|458.2|6
1634198810000|2021-10-14 08:06:50|462.33|458.23|462.56|458.46|462.57|458.47|462.33|458.23|16
1634198820000|2021-10-14 08:07:00|462.54|458.44|462.56|458.46|462.56|458.46|462.54|458.44|4
1634198830000|2021-10-14 08:07:10|462.58|458.48|462.7|458.6|462.7|458.6|462.58|458.48|7
1634198840000|2021-10-14 08:07:20|462.74|458.64|462.74|458.64|462.76|458.66|462.74|458.64|3
1634198850000|2021-10-14 08:07:30|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1634198860000|2021-10-14 08:07:40|462.73|458.63|462.73|458.63|462.73|458.63|462.73|458.63|1
1634198870000|2021-10-14 08:07:50|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1634198880000|2021-10-14 08:08:00|462.7|458.6|462.7|458.6|462.71|458.61|462.65|458.55|11
1634198890000|2021-10-14 08:08:10|462.71|458.61|462.71|458.61|462.71|458.61|462.69|458.59|5
1634198900000|2021-10-14 08:08:20|462.68|458.58|462.71|458.61|462.71|458.61|462.68|458.58|4
1634198910000|2021-10-14 08:08:30|462.7|458.6|462.67|458.57|462.71|458.61|462.67|458.57|6
1634198920000|2021-10-14 08:08:40|462.66|458.56|462.58|458.48|462.66|458.56|462.54|458.44|12
1634198930000|2021-10-14 08:08:50|462.54|458.44|462.55|458.45|462.6|458.5|462.53|458.43|6
1634198940000|2021-10-14 08:09:00|462.49|458.39|462.48|458.38|462.53|458.43|462.48|458.38|5
1634198950000|2021-10-14 08:09:10|462.53|458.43|462.63|458.53|462.78|458.68|462.5|458.4|14
1634198960000|2021-10-14 08:09:20|462.65|458.55|462.74|458.64|462.74|458.64|462.65|458.55|6
1634198970000|2021-10-14 08:09:30|462.73|458.63|462.65|458.55|462.73|458.63|462.65|458.55|7
1634198990000|2021-10-14 08:09:50|462.7|458.6|462.75|458.65|462.75|458.65|462.69|458.59|6
1634199000000|2021-10-14 08:10:00|462.81|458.71|462.84|458.74|462.86|458.76|462.8|458.7|7
1634199010000|2021-10-14 08:10:10|462.83|458.73|462.79|458.69|462.84|458.74|462.76|458.66|9
1634199020000|2021-10-14 08:10:20|462.77|458.67|462.65|458.55|462.77|458.67|462.65|458.55|10
1634199030000|2021-10-14 08:10:30|462.69|458.59|462.61|458.51|462.69|458.59|462.61|458.51|9
1634199040000|2021-10-14 08:10:40|462.63|458.53|462.63|458.53|462.63|458.53|462.63|458.53|1
1634199050000|2021-10-14 08:10:50|462.65|458.55|462.65|458.55|462.65|458.55|462.65|458.55|1
1634199070000|2021-10-14 08:11:10|462.7|458.6|462.61|458.51|462.77|458.67|462.61|458.51|9
1634199080000|2021-10-14 08:11:20|462.64|458.54|463.02|458.92|463.03|458.93|462.64|458.54|22
1634199090000|2021-10-14 08:11:30|462.99|458.89|462.85|458.75|463|458.9|462.83|458.73|15
1634199100000|2021-10-14 08:11:40|462.88|458.78|462.99|458.89|462.99|458.89|462.83|458.73|17
1634199110000|2021-10-14 08:11:50|462.96|458.86|462.98|458.88|463.02|458.92|462.96|458.86|10
1634199120000|2021-10-14 08:12:00|463.02|458.92|462.73|458.63|463.03|458.93|462.73|458.63|16
1634199130000|2021-10-14 08:12:10|462.74|458.64|462.89|458.79|462.9|458.8|462.71|458.61|6
1634199140000|2021-10-14 08:12:20|462.88|458.78|462.9|458.8|462.9|458.8|462.88|458.78|2
1634199150000|2021-10-14 08:12:30|462.91|458.81|462.82|458.72|462.92|458.82|462.81|458.71|13
1634199160000|2021-10-14 08:12:40|462.83|458.73|462.9|458.8|462.9|458.8|462.83|458.73|9
1634199170000|2021-10-14 08:12:50|462.92|458.82|462.95|458.85|462.95|458.85|462.9|458.8|7
1634199180000|2021-10-14 08:13:00|462.94|458.84|462.94|458.84|462.95|458.85|462.93|458.83|6
1634199190000|2021-10-14 08:13:10|462.95|458.85|462.73|458.63|462.95|458.85|462.73|458.63|9
1634199200000|2021-10-14 08:13:20|462.7|458.6|462.72|458.62|462.73|458.63|462.7|458.6|3
1634199210000|2021-10-14 08:13:30|462.73|458.63|462.54|458.44|462.73|458.63|462.53|458.43|15
1634199220000|2021-10-14 08:13:40|462.52|458.42|462.7|458.6|462.71|458.61|462.52|458.42|8
1634199230000|2021-10-14 08:13:50|462.71|458.61|462.8|458.7|462.8|458.7|462.71|458.61|4
1634199240000|2021-10-14 08:14:00|462.81|458.71|462.89|458.79|462.91|458.81|462.81|458.71|6
1634199250000|2021-10-14 08:14:10|462.91|458.81|462.92|458.82|462.92|458.82|462.9|458.8|8
1634199260000|2021-10-14 08:14:20|462.93|458.83|462.87|458.77|462.93|458.83|462.85|458.75|6
1634199270000|2021-10-14 08:14:30|462.92|458.82|462.9|458.8|462.93|458.83|462.87|458.77|10
1634199280000|2021-10-14 08:14:40|462.93|458.83|462.74|458.64|462.93|458.83|462.72|458.62|11
1634199290000|2021-10-14 08:14:50|462.73|458.63|462.72|458.62|462.75|458.65|462.69|458.59|8
1634199300000|2021-10-14 08:15:00|462.7|458.6|462.68|458.58|462.74|458.64|462.68|458.58|11
1634199310000|2021-10-14 08:15:10|462.7|458.6|462.73|458.63|462.76|458.66|462.7|458.6|9
1634199320000|2021-10-14 08:15:20|462.75|458.65|462.73|458.63|462.75|458.65|462.73|458.63|5
1634199330000|2021-10-14 08:15:30|462.72|458.62|462.72|458.62|462.74|458.64|462.7|458.6|13
1634199340000|2021-10-14 08:15:40|462.71|458.61|462.73|458.63|462.75|458.65|462.71|458.61|6
1634199350000|2021-10-14 08:15:50|462.72|458.62|462.73|458.63|462.74|458.64|462.72|458.62|3
1634199360000|2021-10-14 08:16:00|462.77|458.67|462.83|458.73|462.83|458.73|462.73|458.63|12
1634199370000|2021-10-14 08:16:10|462.89|458.79|462.85|458.75|462.92|458.82|462.85|458.75|7
1634199380000|2021-10-14 08:16:20|462.84|458.74|462.86|458.76|462.92|458.82|462.84|458.74|12
1634199390000|2021-10-14 08:16:30|462.88|458.78|462.85|458.75|462.92|458.82|462.82|458.72|13
1634199400000|2021-10-14 08:16:40|462.86|458.76|462.83|458.73|462.92|458.82|462.78|458.68|14
1634199410000|2021-10-14 08:16:50|462.85|458.75|462.9|458.8|462.92|458.82|462.8|458.7|13
1634199420000|2021-10-14 08:17:00|462.88|458.78|462.99|458.89|463|458.9|462.88|458.78|19
1634199430000|2021-10-14 08:17:10|463|458.9|463.03|458.93|463.08|458.98|462.99|458.89|9
1634199440000|2021-10-14 08:17:20|463.04|458.94|463.11|459.01|463.11|459.01|463.02|458.92|12
1634199450000|2021-10-14 08:17:30|463.13|459.03|463.13|459.03|463.2|459.1|463.12|459.02|17
1634199460000|2021-10-14 08:17:40|463.14|459.04|463.63|459.53|463.63|459.53|463.14|459.04|19
1634199470000|2021-10-14 08:17:50|463.6|459.5|463.61|459.51|463.8|459.7|463.6|459.5|14
1634199480000|2021-10-14 08:18:00|463.67|459.57|463.83|459.73|463.83|459.73|463.61|459.51|4
1634199490000|2021-10-14 08:18:10|463.8|459.7|463.88|459.78|463.92|459.82|463.8|459.7|12
1634199500000|2021-10-14 08:18:20|463.93|459.83|463.9|459.8|463.94|459.84|463.9|459.8|5
1634199510000|2021-10-14 08:18:30|463.93|459.83|463.8|459.7|463.93|459.83|463.8|459.7|16
1634199520000|2021-10-14 08:18:40|463.82|459.72|463.85|459.75|463.85|459.75|463.75|459.65|13
1634199530000|2021-10-14 08:18:50|463.89|459.79|463.88|459.78|463.93|459.83|463.87|459.77|13
1634199540000|2021-10-14 08:19:00|463.89|459.79|463.91|459.81|463.93|459.83|463.87|459.77|11
1634199550000|2021-10-14 08:19:10|463.97|459.87|464.01|459.91|464.04|459.94|463.94|459.84|8
1634199560000|2021-10-14 08:19:20|464.04|459.94|464.09|459.99|464.1|460|464.02|459.92|14
1634199570000|2021-10-14 08:19:30|464.08|459.98|464.03|459.93|464.08|459.98|463.97|459.87|13
1634199580000|2021-10-14 08:19:40|464.01|459.91|464.07|459.97|464.08|459.98|464.01|459.91|6
1634199590000|2021-10-14 08:19:50|464.08|459.98|464.1|460|464.12|460.02|464.07|459.97|9
1634199600000|2021-10-14 08:20:00|464.16|460.06|464.09|459.99|464.16|460.06|464.09|459.99|4
1634199610000|2021-10-14 08:20:10|464.14|460.04|464.24|460.14|464.26|460.16|464.13|460.03|12
1634199620000|2021-10-14 08:20:20|464.2|460.1|464.29|460.19|464.43|460.33|464.2|460.1|11
1634199630000|2021-10-14 08:20:30|464.36|460.26|464.61|460.51|464.61|460.51|464.3|460.2|20
1634199640000|2021-10-14 08:20:40|464.6|460.5|464.74|460.64|464.74|460.64|464.5|460.4|16
1634199650000|2021-10-14 08:20:50|464.75|460.65|464.82|460.72|464.84|460.74|464.73|460.63|20
1634199660000|2021-10-14 08:21:00|464.8|460.7|464.95|460.85|464.95|460.85|464.79|460.69|17
1634199670000|2021-10-14 08:21:10|464.92|460.82|465.03|460.93|465.04|460.94|464.9|460.8|11
1634199680000|2021-10-14 08:21:20|465.01|460.91|465.24|461.14|465.31|461.21|465.01|460.91|24
1634199690000|2021-10-14 08:21:30|465.25|461.15|465.58|461.48|465.62|461.52|465.24|461.14|18
1634199700000|2021-10-14 08:21:40|465.59|461.49|466.43|462.33|466.48|462.38|465.54|461.44|29
1634199710000|2021-10-14 08:21:50|466.4|462.3|466.05|461.95|466.45|462.35|465.96|461.86|31
1634199720000|2021-10-14 08:22:00|466.08|461.98|465.34|461.24|466.08|461.98|465.34|461.24|34
1634199730000|2021-10-14 08:22:10|465.3|461.2|465.7|461.6|465.7|461.6|465.28|461.18|24
1634199740000|2021-10-14 08:22:20|465.68|461.58|465.65|461.55|465.68|461.58|465.6|461.5|16
1634199750000|2021-10-14 08:22:30|465.64|461.54|465.64|461.54|465.65|461.55|465.54|461.44|20
1634199760000|2021-10-14 08:22:40|465.67|461.57|465.41|461.31|465.72|461.62|465.4|461.3|16
1634199770000|2021-10-14 08:22:50|465.4|461.3|465.21|461.11|465.43|461.33|465.21|461.11|17
1634199780000|2021-10-14 08:23:00|465.24|461.14|465.04|460.94|465.24|461.14|465.04|460.94|20
1634199790000|2021-10-14 08:23:10|465.07|460.97|465.02|460.92|465.11|461.01|465|460.9|17
1634199800000|2021-10-14 08:23:20|465.03|460.93|465.39|461.29|465.39|461.29|465.03|460.93|22
1634199810000|2021-10-14 08:23:30|465.4|461.3|465.31|461.21|465.4|461.3|465.31|461.21|9
1634199820000|2021-10-14 08:23:40|465.33|461.23|465.43|461.33|465.45|461.35|465.29|461.19|12
1634199830000|2021-10-14 08:23:50|465.4|461.3|465.42|461.32|465.51|461.41|465.37|461.27|10
1634199840000|2021-10-14 08:24:00|465.44|461.34|465.34|461.24|465.51|461.41|465.34|461.24|13
1634199850000|2021-10-14 08:24:10|465.38|461.28|465.34|461.24|465.42|461.32|465.34|461.24|7
1634199860000|2021-10-14 08:24:20|465.3|461.2|465.6|461.5|465.6|461.5|465.2|461.1|24
1634199870000|2021-10-14 08:24:30|465.57|461.47|465.54|461.44|465.63|461.53|465.51|461.41|18
1634199880000|2021-10-14 08:24:40|465.52|461.42|465.54|461.44|465.54|461.44|465.49|461.39|12
1634199890000|2021-10-14 08:24:50|465.53|461.43|465.38|461.28|465.53|461.43|465.34|461.24|8
1634199900000|2021-10-14 08:25:00|465.42|461.32|465.25|461.15|465.42|461.32|465.23|461.13|21
1634199910000|2021-10-14 08:25:10|465.24|461.14|465.03|460.93|465.25|461.15|465|460.9|14
1634199920000|2021-10-14 08:25:20|464.99|460.89|465.1|461|465.1|461|464.99|460.89|3
1634199930000|2021-10-14 08:25:30|465.13|461.03|465.17|461.07|465.17|461.07|465.1|461|11
1634199940000|2021-10-14 08:25:40|465.15|461.05|465.12|461.02|465.2|461.1|465.12|461.02|15
1634199950000|2021-10-14 08:25:50|465.17|461.07|465.22|461.12|465.22|461.12|465.13|461.03|13
1634199960000|2021-10-14 08:26:00|465.25|461.15|465.3|461.2|465.34|461.24|465.22|461.12|18
1634199970000|2021-10-14 08:26:10|465.34|461.24|465.35|461.25|465.36|461.26|465.31|461.21|11
1634199980000|2021-10-14 08:26:20|465.38|461.28|465.36|461.26|465.44|461.34|465.33|461.23|15
1634199990000|2021-10-14 08:26:30|465.3|461.2|465.23|461.13|465.36|461.26|465.23|461.13|15
1634200000000|2021-10-14 08:26:40|465.24|461.14|465.23|461.13|465.24|461.14|465.22|461.12|6
1634200010000|2021-10-14 08:26:50|465.26|461.16|465.51|461.41|465.51|461.41|465.26|461.16|18
1634200020000|2021-10-14 08:27:00|465.52|461.42|465.53|461.43|465.57|461.47|465.42|461.32|17
1634200030000|2021-10-14 08:27:10|465.5|461.4|465.55|461.45|465.56|461.46|465.5|461.4|7
1634200040000|2021-10-14 08:27:20|465.54|461.44|465.53|461.43|465.55|461.45|465.52|461.42|5
1634200050000|2021-10-14 08:27:30|465.52|461.42|465.48|461.38|465.62|461.52|465.48|461.38|9
1634200060000|2021-10-14 08:27:40|465.51|461.41|465.51|461.41|465.56|461.46|465.48|461.38|13
1634200070000|2021-10-14 08:27:50|465.48|461.38|465.49|461.39|465.49|461.39|465.48|461.38|6
1634200080000|2021-10-14 08:28:00|465.47|461.37|465.5|461.4|465.5|461.4|465.47|461.37|3
1634200090000|2021-10-14 08:28:10|465.45|461.35|465.53|461.43|465.53|461.43|465.44|461.34|8
1634200100000|2021-10-14 08:28:20|465.52|461.42|465.41|461.31|465.53|461.43|465.35|461.25|11
1634200110000|2021-10-14 08:28:30|465.42|461.32|465.15|461.05|465.44|461.34|465.12|461.02|16
1634200120000|2021-10-14 08:28:40|465.22|461.12|465.31|461.21|465.31|461.21|465.12|461.02|16
1634200130000|2021-10-14 08:28:50|465.3|461.2|465.37|461.27|465.39|461.29|465.3|461.2|12
1634200140000|2021-10-14 08:29:00|465.38|461.28|465.43|461.33|465.51|461.41|465.33|461.23|12
1634200150000|2021-10-14 08:29:10|465.4|461.3|465.42|461.32|465.53|461.43|465.39|461.29|16
1634200160000|2021-10-14 08:29:20|465.4|461.3|465.53|461.43|465.6|461.5|465.4|461.3|13
1634200170000|2021-10-14 08:29:30|465.58|461.48|465.59|461.49|465.61|461.51|465.55|461.45|14
1634200180000|2021-10-14 08:29:40|465.58|461.48|465.53|461.43|465.61|461.51|465.5|461.4|17
1634200190000|2021-10-14 08:29:50|465.52|461.42|465.49|461.39|465.54|461.44|465.47|461.37|20
1634200200000|2021-10-14 08:30:00|465.47|461.37|465.43|461.33|465.49|461.39|465.43|461.33|10
1634200210000|2021-10-14 08:30:10|465.4|461.3|465.47|461.37|465.49|461.39|465.38|461.28|13
1634200220000|2021-10-14 08:30:20|465.45|461.35|465.45|461.35|465.46|461.36|465.42|461.32|7
1634200230000|2021-10-14 08:30:30|465.43|461.33|465.43|461.33|465.44|461.34|465.4|461.3|18
1634200240000|2021-10-14 08:30:40|465.4|461.3|465.4|461.3|465.4|461.3|465.35|461.25|20
1634200250000|2021-10-14 08:30:50|465.38|461.28|465.74|461.64|465.78|461.68|465.35|461.25|22
1634200260000|2021-10-14 08:31:00|465.8|461.7|465.73|461.63|465.81|461.71|465.69|461.59|18
1634200270000|2021-10-14 08:31:10|465.74|461.64|465.52|461.42|465.75|461.65|465.52|461.42|16
1634200280000|2021-10-14 08:31:20|465.53|461.43|465.44|461.34|465.53|461.43|465.44|461.34|13
1634200290000|2021-10-14 08:31:30|465.41|461.31|465.43|461.33|465.45|461.35|465.41|461.31|6
1634200300000|2021-10-14 08:31:40|465.4|461.3|465.33|461.23|465.43|461.33|465.29|461.19|15
1634200310000|2021-10-14 08:31:50|465.32|461.22|465.19|461.09|465.33|461.23|465.13|461.03|22
1634200320000|2021-10-14 08:32:00|465.18|461.08|465.17|461.07|465.2|461.1|465.13|461.03|10
1634200330000|2021-10-14 08:32:10|465.18|461.08|465.18|461.08|465.18|461.08|465.15|461.05|6
1634200340000|2021-10-14 08:32:20|465.2|461.1|465.23|461.13|465.24|461.14|465.18|461.08|10
1634200350000|2021-10-14 08:32:30|465.21|461.11|465.2|461.1|465.23|461.13|465.2|461.1|7
1634200360000|2021-10-14 08:32:40|465.17|461.07|465.13|461.03|465.21|461.11|465.09|460.99|11
1634200380000|2021-10-14 08:33:00|465.12|461.02|465.07|460.97|465.13|461.03|465|460.9|15
1634200390000|2021-10-14 08:33:10|465.05|460.95|465|460.9|465.1|461|465|460.9|10
1634200400000|2021-10-14 08:33:20|465.03|460.93|464.95|460.85|465.05|460.95|464.95|460.85|9
1634200410000|2021-10-14 08:33:30|464.98|460.88|464.8|460.7|464.98|460.88|464.75|460.65|16
1634200420000|2021-10-14 08:33:40|464.82|460.72|464.8|460.7|464.82|460.72|464.78|460.68|15
1634200430000|2021-10-14 08:33:50|464.82|460.72|464.95|460.85|465.02|460.92|464.73|460.63|18
1634200440000|2021-10-14 08:34:00|464.99|460.89|465.25|461.15|465.31|461.21|464.98|460.88|17
1634200450000|2021-10-14 08:34:10|465.32|461.22|465.31|461.21|465.34|461.24|465.23|461.13|13
1634200460000|2021-10-14 08:34:20|465.29|461.19|465.23|461.13|465.3|461.2|465.2|461.1|12
1634200470000|2021-10-14 08:34:30|465.17|461.07|465.22|461.12|465.27|461.17|465.17|461.07|6
1634200480000|2021-10-14 08:34:40|465.25|461.15|465.15|461.05|465.25|461.15|465.09|460.99|10
1634200490000|2021-10-14 08:34:50|465.1|461|465.1|461|465.12|461.02|465.05|460.95|10
1634200500000|2021-10-14 08:35:00|465.14|461.04|465.07|460.97|465.14|461.04|465.05|460.95|10
1634200510000|2021-10-14 08:35:10|465.09|460.99|465.18|461.08|465.18|461.08|465.03|460.93|9
1634200520000|2021-10-14 08:35:20|465.14|461.04|465.11|461.01|465.15|461.05|465.05|460.95|9
1634200540000|2021-10-14 08:35:40|465.17|461.07|465.1|461|465.17|461.07|465.02|460.92|8
1634200550000|2021-10-14 08:35:50|465.08|460.98|465.1|461|465.1|461|465.05|460.95|9
1634200560000|2021-10-14 08:36:00|465.07|460.97|465.11|461.01|465.11|461.01|465.07|460.97|6
1634200570000|2021-10-14 08:36:10|465.08|460.98|465.09|460.99|465.11|461.01|465.08|460.98|3
1634200580000|2021-10-14 08:36:20|465.12|461.02|465.1|461|465.12|461.02|465.02|460.92|6
1634200590000|2021-10-14 08:36:30|465.11|461.01|465.19|461.09|465.19|461.09|465.1|461|7
1634200600000|2021-10-14 08:36:40|465.13|461.03|465.05|460.95|465.13|461.03|465.05|460.95|6
1634200610000|2021-10-14 08:36:50|465.04|460.94|464.93|460.83|465.1|461|464.87|460.77|11
1634200620000|2021-10-14 08:37:00|464.96|460.86|465.14|461.04|465.23|461.13|464.93|460.83|13
1634200630000|2021-10-14 08:37:10|465.19|461.09|465.2|461.1|465.2|461.1|465.15|461.05|6
1634200640000|2021-10-14 08:37:20|465.17|461.07|465.3|461.2|465.35|461.25|465.14|461.04|16
1634200650000|2021-10-14 08:37:30|465.26|461.16|465.15|461.05|465.27|461.17|465.15|461.05|9
1634200660000|2021-10-14 08:37:40|465.21|461.11|465.21|461.11|465.21|461.11|465.21|461.11|1
1634200670000|2021-10-14 08:37:50|465.14|461.04|465.14|461.04|465.25|461.15|465.14|461.04|4
1634200680000|2021-10-14 08:38:00|465.25|461.15|465.24|461.14|465.25|461.15|465.19|461.09|7
1634200690000|2021-10-14 08:38:10|465.23|461.13|465.25|461.15|465.25|461.15|465.23|461.13|6
1634200700000|2021-10-14 08:38:20|465.24|461.14|465.19|461.09|465.24|461.14|465.19|461.09|3
1634200710000|2021-10-14 08:38:30|465.2|461.1|465.13|461.03|465.2|461.1|465.07|460.97|9
1634200720000|2021-10-14 08:38:40|465.15|461.05|465.03|460.93|465.15|461.05|465.02|460.92|11
1634200730000|2021-10-14 08:38:50|465.02|460.92|465.01|460.91|465.05|460.95|464.99|460.89|14
1634200740000|2021-10-14 08:39:00|464.97|460.87|464.99|460.89|465.03|460.93|464.95|460.85|13
1634200750000|2021-10-14 08:39:10|464.98|460.88|465.05|460.95|465.05|460.95|464.98|460.88|14
1634200760000|2021-10-14 08:39:20|464.98|460.88|464.65|460.55|464.98|460.88|464.64|460.54|10
1634200770000|2021-10-14 08:39:30|464.67|460.57|464.65|460.55|464.67|460.57|464.65|460.55|2
1634200780000|2021-10-14 08:39:40|464.66|460.56|464.65|460.55|464.78|460.68|464.65|460.55|10
1634200790000|2021-10-14 08:39:50|464.7|460.6|464.74|460.64|464.74|460.64|464.65|460.55|11
1634200800000|2021-10-14 08:40:00|464.69|460.59|464.7|460.6|464.75|460.65|464.63|460.53|10
1634200810000|2021-10-14 08:40:10|464.65|460.55|464.73|460.63|464.75|460.65|464.65|460.55|5
1634200820000|2021-10-14 08:40:20|464.74|460.64|464.59|460.49|464.75|460.65|464.59|460.49|13
1634200830000|2021-10-14 08:40:30|464.66|460.56|464.52|460.42|464.66|460.56|464.52|460.42|17
1634200840000|2021-10-14 08:40:40|464.62|460.52|464.65|460.55|464.75|460.65|464.56|460.46|12
1634200850000|2021-10-14 08:40:50|464.67|460.57|464.87|460.77|464.88|460.78|464.65|460.55|12
1634200860000|2021-10-14 08:41:00|464.85|460.75|464.9|460.8|464.9|460.8|464.85|460.75|9
1634200870000|2021-10-14 08:41:10|464.92|460.82|464.9|460.8|464.92|460.82|464.86|460.76|9
1634200880000|2021-10-14 08:41:20|464.94|460.84|465.05|460.95|465.12|461.02|464.84|460.74|14
1634200890000|2021-10-14 08:41:30|465.04|460.94|464.98|460.88|465.05|460.95|464.97|460.87|16
1634200900000|2021-10-14 08:41:40|464.95|460.85|464.97|460.87|464.99|460.89|464.93|460.83|11
1634200910000|2021-10-14 08:41:50|464.94|460.84|464.97|460.87|465|460.9|464.93|460.83|15
1634200920000|2021-10-14 08:42:00|465|460.9|464.92|460.82|465|460.9|464.88|460.78|12
1634200930000|2021-10-14 08:42:10|464.95|460.85|464.95|460.85|464.95|460.85|464.95|460.85|1
1634200940000|2021-10-14 08:42:20|464.89|460.79|464.7|460.6|464.89|460.79|464.7|460.6|8
1634200950000|2021-10-14 08:42:30|464.69|460.59|464.7|460.6|464.71|460.61|464.69|460.59|3
1634200960000|2021-10-14 08:42:40|464.72|460.62|465.25|461.15|465.35|461.25|464.7|460.6|18
1634200970000|2021-10-14 08:42:50|465.24|461.14|465.21|461.11|465.25|461.15|465.21|461.11|7
1634200980000|2021-10-14 08:43:00|465.25|461.15|465.23|461.13|465.32|461.22|465.22|461.12|14
1634200990000|2021-10-14 08:43:10|465.25|461.15|465.21|461.11|465.25|461.15|465.21|461.11|8
1634201000000|2021-10-14 08:43:20|465.18|461.08|465.04|460.94|465.2|461.1|465.04|460.94|10
1634201010000|2021-10-14 08:43:30|465.03|460.93|465.03|460.93|465.1|461|465.03|460.93|6
1634201020000|2021-10-14 08:43:40|465.1|461|465.03|460.93|465.1|461|465.03|460.93|2
1634201030000|2021-10-14 08:43:50|465.05|460.95|465.03|460.93|465.05|460.95|465.03|460.93|2
1634201040000|2021-10-14 08:44:00|465.02|460.92|465.02|460.92|465.03|460.93|465.02|460.92|9
1634201050000|2021-10-14 08:44:10|465.03|460.93|464.8|460.7|465.05|460.95|464.75|460.65|16
1634201060000|2021-10-14 08:44:20|464.75|460.65|464.94|460.84|464.96|460.86|464.7|460.6|17
1634201070000|2021-10-14 08:44:30|464.93|460.83|465.02|460.92|465.02|460.92|464.9|460.8|8
1634201080000|2021-10-14 08:44:40|465.03|460.93|465.1|461|465.11|461.01|464.99|460.89|10
1634201090000|2021-10-14 08:44:50|465.12|461.02|465.11|461.01|465.14|461.04|465.1|461|6
1634201100000|2021-10-14 08:45:00|465.13|461.03|465.03|460.93|465.15|461.05|465.03|460.93|9
1634201110000|2021-10-14 08:45:10|465.01|460.91|465.05|460.95|465.05|460.95|465|460.9|10
1634201120000|2021-10-14 08:45:20|465.03|460.93|465.03|460.93|465.05|460.95|465.02|460.92|7
1634201140000|2021-10-14 08:45:40|465.05|460.95|465.03|460.93|465.05|460.95|465.02|460.92|7
1634201150000|2021-10-14 08:45:50|465.06|460.96|465.03|460.93|465.06|460.96|465.02|460.92|7
1634201160000|2021-10-14 08:46:00|465|460.9|465.05|460.95|465.05|460.95|464.99|460.89|5
1634201170000|2021-10-14 08:46:10|465.01|460.91|465.05|460.95|465.05|460.95|465|460.9|4
1634201180000|2021-10-14 08:46:20|465|460.9|465|460.9|465.05|460.95|464.96|460.86|8
1634201190000|2021-10-14 08:46:30|465.01|460.91|464.99|460.89|465.01|460.91|464.98|460.88|4
1634201200000|2021-10-14 08:46:40|464.98|460.88|465.05|460.95|465.05|460.95|464.93|460.83|3
1634201210000|2021-10-14 08:46:50|465.04|460.94|464.92|460.82|465.05|460.95|464.92|460.82|7
1634201220000|2021-10-14 08:47:00|464.93|460.83|464.82|460.72|464.93|460.83|464.78|460.68|17
1634201230000|2021-10-14 08:47:10|464.8|460.7|464.81|460.71|464.81|460.71|464.8|460.7|2
1634201240000|2021-10-14 08:47:20|464.83|460.73|464.8|460.7|464.84|460.74|464.75|460.65|8
1634201250000|2021-10-14 08:47:30|464.75|460.65|464.78|460.68|464.8|460.7|464.73|460.63|17
1634201260000|2021-10-14 08:47:40|464.77|460.67|464.81|460.71|464.82|460.72|464.73|460.63|16
1634201270000|2021-10-14 08:47:50|464.82|460.72|464.8|460.7|464.82|460.72|464.77|460.67|13
1634201280000|2021-10-14 08:48:00|464.79|460.69|464.75|460.65|464.79|460.69|464.75|460.65|16
1634201290000|2021-10-14 08:48:10|464.77|460.67|464.78|460.68|464.79|460.69|464.75|460.65|19
1634201300000|2021-10-14 08:48:20|464.79|460.69|464.64|460.54|464.82|460.72|464.64|460.54|16
1634201310000|2021-10-14 08:48:30|464.63|460.53|464.66|460.56|464.7|460.6|464.63|460.53|7
1634201320000|2021-10-14 08:48:40|464.65|460.55|464.66|460.56|464.7|460.6|464.63|460.53|14
1634201330000|2021-10-14 08:48:50|464.62|460.52|464.66|460.56|464.66|460.56|464.62|460.52|7
1634201340000|2021-10-14 08:49:00|464.62|460.52|464.66|460.56|464.7|460.6|464.62|460.52|6
1634201350000|2021-10-14 08:49:10|464.67|460.57|464.67|460.57|464.75|460.65|464.64|460.54|12
1634201360000|2021-10-14 08:49:20|464.62|460.52|464.66|460.56|464.7|460.6|464.62|460.52|8
1634201370000|2021-10-14 08:49:30|464.71|460.61|464.64|460.54|464.73|460.63|464.58|460.48|17
1634201380000|2021-10-14 08:49:40|464.63|460.53|464.63|460.53|464.63|460.53|464.59|460.49|6
1634201390000|2021-10-14 08:49:50|464.58|460.48|464.63|460.53|464.63|460.53|464.58|460.48|3
1634201400000|2021-10-14 08:50:00|464.6|460.5|464.64|460.54|464.65|460.55|464.6|460.5|10
1634201410000|2021-10-14 08:50:10|464.62|460.52|464.74|460.64|464.74|460.64|464.62|460.52|6
1634201420000|2021-10-14 08:50:20|464.69|460.59|464.73|460.63|464.78|460.68|464.68|460.58|11
1634201430000|2021-10-14 08:50:30|464.77|460.67|464.82|460.72|464.82|460.72|464.67|460.57|10
1634201440000|2021-10-14 08:50:40|464.79|460.69|464.74|460.64|464.8|460.7|464.74|460.64|5
1634201450000|2021-10-14 08:50:50|464.71|460.61|464.71|460.61|464.74|460.64|464.71|460.61|3
1634201460000|2021-10-14 08:51:00|464.74|460.64|464.7|460.6|464.76|460.66|464.7|460.6|11
1634201470000|2021-10-14 08:51:10|464.72|460.62|464.75|460.65|464.77|460.67|464.72|460.62|4
1634201480000|2021-10-14 08:51:20|464.76|460.66|464.75|460.65|464.8|460.7|464.75|460.65|4
1634201490000|2021-10-14 08:51:30|464.77|460.67|464.8|460.7|464.8|460.7|464.77|460.67|2
1634201500000|2021-10-14 08:51:40|464.76|460.66|464.76|460.66|464.76|460.66|464.76|460.66|1
1634201510000|2021-10-14 08:51:50|464.75|460.65|464.76|460.66|464.77|460.67|464.74|460.64|7
1634201520000|2021-10-14 08:52:00|464.75|460.65|464.9|460.8|464.9|460.8|464.75|460.65|11
1634201530000|2021-10-14 08:52:10|464.91|460.81|465.09|460.99|465.12|461.02|464.9|460.8|12
1634201540000|2021-10-14 08:52:20|465.1|461|465.03|460.93|465.1|461|465.03|460.93|8
1634201550000|2021-10-14 08:52:30|465.04|460.94|465.01|460.91|465.04|460.94|465.01|460.91|9
1634201560000|2021-10-14 08:52:40|465.02|460.92|465|460.9|465.03|460.93|465|460.9|8
1634201570000|2021-10-14 08:52:50|465.02|460.92|464.93|460.83|465.02|460.92|464.91|460.81|18
1634201580000|2021-10-14 08:53:00|464.95|460.85|464.98|460.88|464.98|460.88|464.88|460.78|10
1634201590000|2021-10-14 08:53:10|464.94|460.84|464.9|460.8|464.95|460.85|464.9|460.8|12
1634201600000|2021-10-14 08:53:20|464.87|460.77|464.88|460.78|464.93|460.83|464.82|460.72|10
1634201610000|2021-10-14 08:53:30|464.9|460.8|464.63|460.53|464.93|460.83|464.6|460.5|21
1634201620000|2021-10-14 08:53:40|464.61|460.51|464.63|460.53|464.63|460.53|464.6|460.5|6
1634201630000|2021-10-14 08:53:50|464.6|460.5|464.57|460.47|464.63|460.53|464.57|460.47|4
1634201640000|2021-10-14 08:54:00|464.6|460.5|464.7|460.6|464.7|460.6|464.58|460.48|18
1634201650000|2021-10-14 08:54:10|464.63|460.53|464.63|460.53|464.66|460.56|464.61|460.51|9
1634201660000|2021-10-14 08:54:20|464.66|460.56|464.65|460.55|464.71|460.61|464.63|460.53|5
1634201670000|2021-10-14 08:54:30|464.62|460.52|464.62|460.52|464.65|460.55|464.62|460.52|7
1634201680000|2021-10-14 08:54:40|464.63|460.53|464.67|460.57|464.68|460.58|464.6|460.5|16
1634201690000|2021-10-14 08:54:50|464.62|460.52|464.81|460.71|464.83|460.73|464.62|460.52|11
1634201700000|2021-10-14 08:55:00|464.83|460.73|464.91|460.81|464.91|460.81|464.8|460.7|7
1634201710000|2021-10-14 08:55:10|464.81|460.71|464.68|460.58|464.89|460.79|464.67|460.57|14
1634201720000|2021-10-14 08:55:20|464.66|460.56|464.67|460.57|464.67|460.57|464.62|460.52|9
1634201730000|2021-10-14 08:55:30|464.68|460.58|464.67|460.57|464.68|460.58|464.66|460.56|6
1634201740000|2021-10-14 08:55:40|464.68|460.58|464.65|460.55|464.68|460.58|464.65|460.55|12
1634201750000|2021-10-14 08:55:50|464.63|460.53|464.63|460.53|464.65|460.55|464.61|460.51|19
1634201760000|2021-10-14 08:56:00|464.62|460.52|464.65|460.55|464.65|460.55|464.62|460.52|12
1634201770000|2021-10-14 08:56:10|464.64|460.54|464.63|460.53|464.65|460.55|464.61|460.51|11
1634201780000|2021-10-14 08:56:20|464.68|460.58|464.67|460.57|464.68|460.58|464.64|460.54|7
1634201790000|2021-10-14 08:56:30|464.69|460.59|464.62|460.52|464.69|460.59|464.62|460.52|9
1634201800000|2021-10-14 08:56:40|464.63|460.53|464.8|460.7|464.92|460.82|464.63|460.53|15
1634201810000|2021-10-14 08:56:50|464.79|460.69|464.66|460.56|464.79|460.69|464.65|460.55|11
1634201820000|2021-10-14 08:57:00|464.63|460.53|464.77|460.67|464.77|460.67|464.63|460.53|20
1634201830000|2021-10-14 08:57:10|464.67|460.57|464.69|460.59|464.75|460.65|464.67|460.57|8
1634201840000|2021-10-14 08:57:20|464.65|460.55|464.65|460.55|464.69|460.59|464.65|460.55|5
1634201850000|2021-10-14 08:57:30|464.64|460.54|464.7|460.6|464.71|460.61|464.64|460.54|5
1634201860000|2021-10-14 08:57:40|464.71|460.61|464.7|460.6|464.73|460.63|464.7|460.6|12
1634201870000|2021-10-14 08:57:50|464.69|460.59|464.7|460.6|464.71|460.61|464.65|460.55|8
1634201880000|2021-10-14 08:58:00|464.69|460.59|464.71|460.61|464.71|460.61|464.66|460.56|10
1634201890000|2021-10-14 08:58:10|464.7|460.6|464.47|460.37|464.74|460.64|464.45|460.35|14
1634201900000|2021-10-14 08:58:20|464.46|460.36|464.47|460.37|464.47|460.37|464.46|460.36|2
1634201910000|2021-10-14 08:58:30|464.49|460.39|464.5|460.4|464.54|460.44|464.49|460.39|3
1634201920000|2021-10-14 08:58:40|464.49|460.39|464.53|460.43|464.53|460.43|464.45|460.35|4
1634201940000|2021-10-14 08:59:00|464.37|460.27|464.41|460.31|464.44|460.34|464.32|460.22|23
1634201950000|2021-10-14 08:59:10|464.38|460.28|464.28|460.18|464.41|460.31|464.22|460.12|25
1634201960000|2021-10-14 08:59:20|464.29|460.19|464.28|460.18|464.29|460.19|464.23|460.13|10
1634201970000|2021-10-14 08:59:30|464.3|460.2|464.41|460.31|464.43|460.33|464.3|460.2|12
1634201980000|2021-10-14 08:59:40|464.39|460.29|464.37|460.27|464.42|460.32|464.37|460.27|9
1634201990000|2021-10-14 08:59:50|464.38|460.28|464.38|460.28|464.38|460.28|464.37|460.27|3
1634202000000|2021-10-14 09:00:00|464.37|460.27|464.3|460.2|464.37|460.27|464.27|460.17|19
1634202010000|2021-10-14 09:00:10|464.28|460.18|464.34|460.24|464.35|460.25|464.28|460.18|10
1634202020000|2021-10-14 09:00:20|464.36|460.26|464.31|460.21|464.36|460.26|464.31|460.21|8
1634202030000|2021-10-14 09:00:30|464.33|460.23|464.34|460.24|464.37|460.27|464.31|460.21|10
1634202040000|2021-10-14 09:00:40|464.35|460.25|464.3|460.2|464.35|460.25|464.3|460.2|5
1634202050000|2021-10-14 09:00:50|464.33|460.23|464.37|460.27|464.37|460.27|464.33|460.23|2
1634202070000|2021-10-14 09:01:10|464.36|460.26|464.35|460.25|464.36|460.26|464.34|460.24|5
1634202080000|2021-10-14 09:01:20|464.33|460.23|464.36|460.26|464.37|460.27|464.33|460.23|9
1634202090000|2021-10-14 09:01:30|464.35|460.25|464.34|460.24|464.35|460.25|464.3|460.2|6
1634202100000|2021-10-14 09:01:40|464.24|460.14|464.31|460.21|464.31|460.21|464.24|460.14|2
1634202110000|2021-10-14 09:01:50|464.1|460|464.06|459.96|464.18|460.08|464.05|459.95|17
1634202120000|2021-10-14 09:02:00|464.05|459.95|464.04|459.94|464.06|459.96|464|459.9|14
1634202130000|2021-10-14 09:02:10|464.06|459.96|464.01|459.91|464.06|459.96|463.99|459.89|11
1634202140000|2021-10-14 09:02:20|464.06|459.96|464.06|459.96|464.07|459.97|464.01|459.91|11
1634202150000|2021-10-14 09:02:30|464|459.9|464.03|459.93|464.05|459.95|464|459.9|6
1634202160000|2021-10-14 09:02:40|463.94|459.84|463.9|459.8|463.98|459.88|463.9|459.8|4
1634202170000|2021-10-14 09:02:50|463.93|459.83|464.1|460|464.1|460|463.93|459.83|5
1634202180000|2021-10-14 09:03:00|464.09|459.99|464.06|459.96|464.11|460.01|464.04|459.94|8
1634202190000|2021-10-14 09:03:10|464.05|459.95|464.03|459.93|464.05|459.95|464.02|459.92|6
1634202200000|2021-10-14 09:03:20|464.05|459.95|464.26|460.16|464.55|460.45|464.02|459.92|19
1634202210000|2021-10-14 09:03:30|464.25|460.15|464.25|460.15|464.26|460.16|464.22|460.12|10
1634202220000|2021-10-14 09:03:40|464.23|460.13|464.2|460.1|464.25|460.15|464.2|460.1|13
1634202230000|2021-10-14 09:03:50|464.19|460.09|464.16|460.06|464.25|460.15|464.16|460.06|16
1634202240000|2021-10-14 09:04:00|464.27|460.17|464.43|460.33|464.48|460.38|464.27|460.17|17
1634202250000|2021-10-14 09:04:10|464.44|460.34|464.39|460.29|464.44|460.34|464.37|460.27|6
1634202260000|2021-10-14 09:04:20|464.4|460.3|464.26|460.16|464.42|460.32|464.24|460.14|13
1634202270000|2021-10-14 09:04:30|464.28|460.18|464.19|460.09|464.28|460.18|464.19|460.09|12
1634202280000|2021-10-14 09:04:40|464.16|460.06|464.38|460.28|464.39|460.29|464.16|460.06|18
1634202290000|2021-10-14 09:04:50|464.4|460.3|464.41|460.31|464.42|460.32|464.37|460.27|13
1634202300000|2021-10-14 09:05:00|464.4|460.3|464.41|460.31|464.41|460.31|464.4|460.3|2
1634202310000|2021-10-14 09:05:10|464.4|460.3|464.39|460.29|464.41|460.31|464.39|460.29|4
1634202320000|2021-10-14 09:05:20|464.35|460.25|464.39|460.29|464.39|460.29|464.33|460.23|5
1634202330000|2021-10-14 09:05:30|464.4|460.3|464.42|460.32|464.48|460.38|464.37|460.27|19
1634202340000|2021-10-14 09:05:40|464.45|460.35|464.15|460.05|464.45|460.35|464.15|460.05|22
1634202350000|2021-10-14 09:05:50|464.19|460.09|464.15|460.05|464.21|460.11|464.15|460.05|4
1634202360000|2021-10-14 09:06:00|464.17|460.07|464.14|460.04|464.18|460.08|464.11|460.01|10
1634202370000|2021-10-14 09:06:10|464.12|460.02|464.15|460.05|464.15|460.05|464.12|460.02|7
1634202380000|2021-10-14 09:06:20|464.16|460.06|464.18|460.08|464.27|460.17|464.15|460.05|12
1634202390000|2021-10-14 09:06:30|464.15|460.05|464.15|460.05|464.15|460.05|464.14|460.04|3
1634202400000|2021-10-14 09:06:40|464.16|460.06|464.27|460.17|464.31|460.21|464.16|460.06|13
1634202410000|2021-10-14 09:06:50|464.28|460.18|464.27|460.17|464.32|460.22|464.27|460.17|15
1634202420000|2021-10-14 09:07:00|464.29|460.19|464.31|460.21|464.32|460.22|464.29|460.19|10
1634202430000|2021-10-14 09:07:10|464.32|460.22|464.09|459.99|464.32|460.22|464.02|459.92|20
1634202440000|2021-10-14 09:07:20|464.08|459.98|464.1|460|464.1|460|464.02|459.92|6
1634202450000|2021-10-14 09:07:30|464.09|459.99|463.9|459.8|464.09|459.99|463.9|459.8|13
1634202460000|2021-10-14 09:07:40|463.93|459.83|464.05|459.95|464.1|460|463.9|459.8|16
1634202470000|2021-10-14 09:07:50|464.03|459.93|463.96|459.86|464.04|459.94|463.96|459.86|15
1634202480000|2021-10-14 09:08:00|463.99|459.89|464|459.9|464|459.9|463.91|459.81|17
1634202490000|2021-10-14 09:08:10|463.98|459.88|463.98|459.88|463.99|459.89|463.95|459.85|9
1634202500000|2021-10-14 09:08:20|463.99|459.89|463.96|459.86|464|459.9|463.93|459.83|19
1634202510000|2021-10-14 09:08:30|463.93|459.83|464.03|459.93|464.03|459.93|463.93|459.83|11
1634202520000|2021-10-14 09:08:40|464.07|459.97|464.01|459.91|464.07|459.97|463.99|459.89|11
1634202530000|2021-10-14 09:08:50|463.91|459.81|463.9|459.8|463.92|459.82|463.9|459.8|6
1634202540000|2021-10-14 09:09:00|463.93|459.83|463.9|459.8|463.93|459.83|463.87|459.77|5
1634202550000|2021-10-14 09:09:10|463.92|459.82|464|459.9|464|459.9|463.91|459.81|9
1634202560000|2021-10-14 09:09:20|463.99|459.89|463.97|459.87|464|459.9|463.91|459.81|9
1634202570000|2021-10-14 09:09:30|463.95|459.85|463.9|459.8|463.95|459.85|463.89|459.79|6
1634202580000|2021-10-14 09:09:40|463.89|459.79|463.89|459.79|463.93|459.83|463.85|459.75|12
1634202590000|2021-10-14 09:09:50|463.88|459.78|463.82|459.72|463.89|459.79|463.82|459.72|7
1634202600000|2021-10-14 09:10:00|463.81|459.71|464|459.9|464.01|459.91|463.81|459.71|8
1634202610000|2021-10-14 09:10:10|463.97|459.87|463.98|459.88|464|459.9|463.97|459.87|8
1634202620000|2021-10-14 09:10:20|463.97|459.87|463.98|459.88|463.98|459.88|463.95|459.85|6
1634202630000|2021-10-14 09:10:30|463.97|459.87|463.96|459.86|464|459.9|463.96|459.86|7
1634202640000|2021-10-14 09:10:40|463.97|459.87|463.9|459.8|463.97|459.87|463.9|459.8|5
1634202650000|2021-10-14 09:10:50|463.92|459.82|463.9|459.8|463.92|459.82|463.9|459.8|2
1634202660000|2021-10-14 09:11:00|463.94|459.84|464|459.9|464|459.9|463.91|459.81|16
1634202670000|2021-10-14 09:11:10|463.98|459.88|464|459.9|464.01|459.91|463.97|459.87|12
1634202680000|2021-10-14 09:11:20|463.99|459.89|463.9|459.8|464|459.9|463.9|459.8|12
1634202690000|2021-10-14 09:11:30|463.95|459.85|463.95|459.85|463.98|459.88|463.91|459.81|12
1634202700000|2021-10-14 09:11:40|463.94|459.84|463.94|459.84|463.95|459.85|463.91|459.81|8
1634202710000|2021-10-14 09:11:50|463.95|459.85|463.91|459.81|463.95|459.85|463.91|459.81|10
1634202720000|2021-10-14 09:12:00|463.93|459.83|463.94|459.84|463.99|459.89|463.86|459.76|25
1634202730000|2021-10-14 09:12:10|463.95|459.85|463.93|459.83|463.98|459.88|463.93|459.83|5
1634202740000|2021-10-14 09:12:20|463.95|459.85|463.94|459.84|463.98|459.88|463.93|459.83|11
1634202750000|2021-10-14 09:12:30|463.95|459.85|463.98|459.88|464.01|459.91|463.95|459.85|9
1634202760000|2021-10-14 09:12:40|463.99|459.89|463.97|459.87|464|459.9|463.95|459.85|9
1634202770000|2021-10-14 09:12:50|463.99|459.89|463.98|459.88|463.99|459.89|463.93|459.83|7
1634202780000|2021-10-14 09:13:00|464.01|459.91|464|459.9|464.01|459.91|463.99|459.89|5
1634202790000|2021-10-14 09:13:10|464.02|459.92|464.01|459.91|464.02|459.92|463.97|459.87|11
1634202800000|2021-10-14 09:13:20|464|459.9|464.15|460.05|464.18|460.08|463.99|459.89|14
1634202810000|2021-10-14 09:13:30|464.2|460.1|464.23|460.13|464.23|460.13|464.19|460.09|13
1634202820000|2021-10-14 09:13:40|464.2|460.1|464.2|460.1|464.22|460.12|464.18|460.08|11
1634202830000|2021-10-14 09:13:50|464.19|460.09|464.21|460.11|464.26|460.16|464.16|460.06|14
1634202840000|2021-10-14 09:14:00|464.2|460.1|464.25|460.15|464.29|460.19|464.2|460.1|11
1634202850000|2021-10-14 09:14:10|464.29|460.19|464.27|460.17|464.3|460.2|464.24|460.14|7
1634202860000|2021-10-14 09:14:20|464.3|460.2|464.32|460.22|464.32|460.22|464.28|460.18|9
1634202870000|2021-10-14 09:14:30|464.3|460.2|464.4|460.3|464.4|460.3|464.3|460.2|18
1634202880000|2021-10-14 09:14:40|464.41|460.31|464.43|460.33|464.44|460.34|464.4|460.3|10
1634202890000|2021-10-14 09:14:50|464.46|460.36|464.46|460.36|464.46|460.36|464.43|460.33|7
1634202900000|2021-10-14 09:15:00|464.45|460.35|464.4|460.3|464.45|460.35|464.4|460.3|7
1634202910000|2021-10-14 09:15:10|464.36|460.26|464.21|460.11|464.37|460.27|464.21|460.11|12
1634202920000|2021-10-14 09:15:20|464.22|460.12|464.24|460.14|464.24|460.14|464.2|460.1|7
1634202930000|2021-10-14 09:15:30|464.23|460.13|464.13|460.03|464.24|460.14|464.13|460.03|10
1634202940000|2021-10-14 09:15:40|464.14|460.04|464.01|459.91|464.14|460.04|464.01|459.91|11
1634202950000|2021-10-14 09:15:50|464.05|459.95|464.15|460.05|464.15|460.05|464.02|459.92|11
1634202960000|2021-10-14 09:16:00|464.14|460.04|464.09|459.99|464.14|460.04|464.07|459.97|10
1634202970000|2021-10-14 09:16:10|464.03|459.93|464.1|460|464.13|460.03|464.03|459.93|11
1634202980000|2021-10-14 09:16:20|464.12|460.02|464.41|460.31|464.42|460.32|464.04|459.94|14
1634202990000|2021-10-14 09:16:30|464.4|460.3|464.5|460.4|464.5|460.4|464.34|460.24|19
1634203000000|2021-10-14 09:16:40|464.52|460.42|464.58|460.48|464.58|460.48|464.5|460.4|11
1634203010000|2021-10-14 09:16:50|464.5|460.4|464.59|460.49|464.61|460.51|464.5|460.4|8
1634203020000|2021-10-14 09:17:00|464.6|460.5|464.61|460.51|464.71|460.61|464.53|460.43|14
1634203030000|2021-10-14 09:17:10|464.67|460.57|464.64|460.54|464.75|460.65|464.64|460.54|16
1634203040000|2021-10-14 09:17:20|464.61|460.51|464.7|460.6|464.78|460.68|464.61|460.51|10
1634203050000|2021-10-14 09:17:30|464.73|460.63|464.9|460.8|465|460.9|464.7|460.6|16
1634203060000|2021-10-14 09:17:40|465|460.9|464.72|460.62|465|460.9|464.7|460.6|23
1634203070000|2021-10-14 09:17:50|464.71|460.61|464.71|460.61|464.71|460.61|464.71|460.61|1
1634203080000|2021-10-14 09:18:00|464.68|460.58|464.25|460.15|464.69|460.59|464.25|460.15|27
1634203090000|2021-10-14 09:18:10|464.23|460.13|464.09|459.99|464.25|460.15|464.07|459.97|21
1634203100000|2021-10-14 09:18:20|464.04|459.94|464.05|459.95|464.05|459.95|463.9|459.8|15
1634203110000|2021-10-14 09:18:30|464.13|460.03|464.3|460.2|464.3|460.2|464.13|460.03|20
1634203120000|2021-10-14 09:18:40|464.29|460.19|464.04|459.94|464.29|460.19|464.04|459.94|16
1634203130000|2021-10-14 09:18:50|464.01|459.91|464|459.9|464.03|459.93|463.98|459.88|6
1634203140000|2021-10-14 09:19:00|463.99|459.89|463.83|459.73|463.99|459.89|463.83|459.73|9
1634203150000|2021-10-14 09:19:10|463.74|459.64|463.8|459.7|463.82|459.72|463.73|459.63|8
1634203160000|2021-10-14 09:19:20|463.83|459.73|463.73|459.63|463.87|459.77|463.73|459.63|9
1634203170000|2021-10-14 09:19:30|463.71|459.61|463.62|459.52|463.72|459.62|463.47|459.37|19
1634203180000|2021-10-14 09:19:40|463.61|459.51|463.6|459.5|463.62|459.52|463.6|459.5|7
1634203190000|2021-10-14 09:19:50|463.62|459.52|463.62|459.52|463.62|459.52|463.55|459.45|6
1634203200000|2021-10-14 09:20:00|463.61|459.51|463.62|459.52|463.62|459.52|463.61|459.51|4
1634203210000|2021-10-14 09:20:10|463.55|459.45|463.62|459.52|463.62|459.52|463.48|459.38|10
1634203220000|2021-10-14 09:20:20|463.6|459.5|463.62|459.52|463.62|459.52|463.5|459.4|6
1634203230000|2021-10-14 09:20:30|463.56|459.46|463.61|459.51|463.62|459.52|463.53|459.43|9
1634203240000|2021-10-14 09:20:40|463.55|459.45|463.53|459.43|463.57|459.47|463.48|459.38|9
1634203250000|2021-10-14 09:20:50|463.55|459.45|463.35|459.25|463.56|459.46|463.34|459.24|16
1634203260000|2021-10-14 09:21:00|463.34|459.24|463.3|459.2|463.34|459.24|463.3|459.2|3
1634203270000|2021-10-14 09:21:10|463.33|459.23|463.25|459.15|463.33|459.23|463.25|459.15|10
1634203280000|2021-10-14 09:21:20|463.22|459.12|463.21|459.11|463.25|459.15|463.21|459.11|6
1634203290000|2021-10-14 09:21:30|463.22|459.12|463.03|458.93|463.28|459.18|463|458.9|20
1634203300000|2021-10-14 09:21:40|463.04|458.94|463.24|459.14|463.25|459.15|462.98|458.88|21
1634203310000|2021-10-14 09:21:50|463.26|459.16|463.2|459.1|463.3|459.2|463.2|459.1|10
1634203320000|2021-10-14 09:22:00|463.21|459.11|462.99|458.89|463.21|459.11|462.98|458.88|14
1634203330000|2021-10-14 09:22:10|462.98|458.88|462.92|458.82|462.98|458.88|462.91|458.81|8
1634203340000|2021-10-14 09:22:20|462.91|458.81|462.92|458.82|462.92|458.82|462.91|458.81|4
1634203350000|2021-10-14 09:22:30|462.91|458.81|462.88|458.78|462.93|458.83|462.88|458.78|6
1634203360000|2021-10-14 09:22:40|462.89|458.79|462.65|458.55|462.89|458.79|462.62|458.52|27
1634203370000|2021-10-14 09:22:50|462.66|458.56|462.65|458.55|462.67|458.57|462.64|458.54|7
1634203380000|2021-10-14 09:23:00|462.6|458.5|462.8|458.7|462.8|458.7|462.6|458.5|8
1634203390000|2021-10-14 09:23:10|462.81|458.71|462.92|458.82|462.95|458.85|462.81|458.71|9
1634203400000|2021-10-14 09:23:20|462.91|458.81|462.84|458.74|462.96|458.86|462.84|458.74|8
1634203410000|2021-10-14 09:23:30|462.82|458.72|462.54|458.44|462.82|458.72|462.54|458.44|20
1634203420000|2021-10-14 09:23:40|462.52|458.42|462.43|458.33|462.54|458.44|462.43|458.33|5
1634203430000|2021-10-14 09:23:50|462.45|458.35|462.16|458.06|462.51|458.41|462.16|458.06|14
1634203440000|2021-10-14 09:24:00|462.2|458.1|462.4|458.3|462.4|458.3|462.2|458.1|13
1634203450000|2021-10-14 09:24:10|462.36|458.26|462.16|458.06|462.38|458.28|462.16|458.06|14
1634203460000|2021-10-14 09:24:20|462.15|458.05|462.12|458.02|462.17|458.07|462.08|457.98|17
1634203470000|2021-10-14 09:24:30|462.16|458.06|462.13|458.03|462.38|458.28|462.13|458.03|20
1634203480000|2021-10-14 09:24:40|462.1|458|461.94|457.84|462.1|458|461.9|457.8|17
1634203490000|2021-10-14 09:24:50|461.89|457.79|461.72|457.62|461.9|457.8|461.64|457.54|18
1634203500000|2021-10-14 09:25:00|461.7|457.6|462.19|458.09|462.2|458.1|461.65|457.55|20
1634203510000|2021-10-14 09:25:10|462.2|458.1|462.34|458.24|462.34|458.24|462.18|458.08|12
1634203520000|2021-10-14 09:25:20|462.31|458.21|462.26|458.16|462.37|458.27|462.2|458.1|20
1634203530000|2021-10-14 09:25:30|462.24|458.14|462.27|458.17|462.29|458.19|462.2|458.1|12
1634203540000|2021-10-14 09:25:40|462.28|458.18|462.29|458.19|462.38|458.28|462.25|458.15|20
1634203550000|2021-10-14 09:25:50|462.3|458.2|462.22|458.12|462.39|458.29|462.2|458.1|21
1634203560000|2021-10-14 09:26:00|462.21|458.11|462.1|458|462.25|458.15|462.1|458|21
1634203570000|2021-10-14 09:26:10|461.98|457.88|462|457.9|462.04|457.94|461.96|457.86|20
1634203580000|2021-10-14 09:26:20|461.97|457.87|461.97|457.87|461.97|457.87|461.92|457.82|11
1634203590000|2021-10-14 09:26:30|461.96|457.86|461.91|457.81|461.96|457.86|461.81|457.71|17
1634203600000|2021-10-14 09:26:40|461.9|457.8|461.85|457.75|461.9|457.8|461.72|457.62|16
1634203610000|2021-10-14 09:26:50|461.82|457.72|462|457.9|462.04|457.94|461.82|457.72|14
1634203620000|2021-10-14 09:27:00|462.06|457.96|462.07|457.97|462.08|457.98|462|457.9|11
1634203630000|2021-10-14 09:27:10|462.15|458.05|462.29|458.19|462.37|458.27|462.14|458.04|16
1634203640000|2021-10-14 09:27:20|462.31|458.21|461.95|457.85|462.34|458.24|461.94|457.84|16
1634203650000|2021-10-14 09:27:30|461.93|457.83|461.69|457.59|461.93|457.83|461.64|457.54|17
1634203660000|2021-10-14 09:27:40|461.7|457.6|461.72|457.62|461.77|457.67|461.6|457.5|20
1634203670000|2021-10-14 09:27:50|461.71|457.61|461.61|457.51|461.76|457.66|461.61|457.51|7
1634203680000|2021-10-14 09:28:00|461.6|457.5|461.7|457.6|461.75|457.65|461.6|457.5|14
1634203690000|2021-10-14 09:28:10|461.73|457.63|461.97|457.87|462|457.9|461.73|457.63|18
1634203700000|2021-10-14 09:28:20|461.96|457.86|461.9|457.8|461.97|457.87|461.9|457.8|10
1634203710000|2021-10-14 09:28:30|462|457.9|462.09|457.99|462.1|458|461.91|457.81|14
1634203720000|2021-10-14 09:28:40|462.08|457.98|462.03|457.93|462.08|457.98|462.01|457.91|8
1634203730000|2021-10-14 09:28:50|462.06|457.96|462.05|457.95|462.06|457.96|462|457.9|14
1634203740000|2021-10-14 09:29:00|462.08|457.98|462|457.9|462.08|457.98|462|457.9|10
1634203750000|2021-10-14 09:29:10|462.03|457.93|462.06|457.96|462.06|457.96|462|457.9|10
1634203760000|2021-10-14 09:29:20|462.09|457.99|462.15|458.05|462.15|458.05|462.09|457.99|5
1634203770000|2021-10-14 09:29:30|462.14|458.04|462.42|458.32|462.42|458.32|462.14|458.04|15
1634203780000|2021-10-14 09:29:40|462.4|458.3|462.4|458.3|462.42|458.32|462.39|458.29|5
1634203790000|2021-10-14 09:29:50|462.42|458.32|462.4|458.3|462.42|458.32|462.4|458.3|4
1634203800000|2021-10-14 09:30:00|462.39|458.29|462.3|458.2|462.4|458.3|462.3|458.2|5
1634203810000|2021-10-14 09:30:10|462.34|458.24|462.32|458.22|462.36|458.26|462.3|458.2|14
1634203820000|2021-10-14 09:30:20|462.3|458.2|462.32|458.22|462.35|458.25|462.3|458.2|7
1634203830000|2021-10-14 09:30:30|462.3|458.2|462.3|458.2|462.35|458.25|462.3|458.2|5
1634203840000|2021-10-14 09:30:40|462.32|458.22|462.41|458.31|462.43|458.33|462.3|458.2|7
1634203850000|2021-10-14 09:30:50|462.42|458.32|462.4|458.3|462.42|458.32|462.4|458.3|15
1634203860000|2021-10-14 09:31:00|462.41|458.31|462.41|458.31|462.45|458.35|462.4|458.3|11
1634203870000|2021-10-14 09:31:10|462.4|458.3|462.41|458.31|462.51|458.41|462.4|458.3|12
1634203880000|2021-10-14 09:31:20|462.4|458.3|462.7|458.6|462.73|458.63|462.4|458.3|14
1634203890000|2021-10-14 09:31:30|462.74|458.64|462.86|458.76|462.9|458.8|462.7|458.6|17
1634203900000|2021-10-14 09:31:40|462.87|458.77|462.83|458.73|462.9|458.8|462.8|458.7|12
1634203910000|2021-10-14 09:31:50|462.9|458.8|462.9|458.8|462.9|458.8|462.88|458.78|8
1634203920000|2021-10-14 09:32:00|462.89|458.79|462.9|458.8|462.9|458.8|462.89|458.79|6
1634203930000|2021-10-14 09:32:10|462.92|458.82|462.9|458.8|462.92|458.82|462.9|458.8|6
1634203940000|2021-10-14 09:32:20|462.94|458.84|462.91|458.81|462.94|458.84|462.91|458.81|3
1634203950000|2021-10-14 09:32:30|462.9|458.8|462.9|458.8|462.9|458.8|462.9|458.8|1
1634203970000|2021-10-14 09:32:50|462.8|458.7|462.8|458.7|462.85|458.75|462.8|458.7|3
1634203980000|2021-10-14 09:33:00|462.82|458.72|462.82|458.72|462.82|458.72|462.8|458.7|3
1634203990000|2021-10-14 09:33:10|462.8|458.7|462.8|458.7|462.82|458.72|462.8|458.7|3
1634204000000|2021-10-14 09:33:20|462.75|458.65|462.63|458.53|462.75|458.65|462.6|458.5|8
1634204010000|2021-10-14 09:33:30|462.64|458.54|462.66|458.56|462.75|458.65|462.6|458.5|10
1634204020000|2021-10-14 09:33:40|462.65|458.55|462.63|458.53|462.65|458.55|462.63|458.53|2
1634204030000|2021-10-14 09:33:50|462.64|458.54|462.63|458.53|462.66|458.56|462.62|458.52|13
1634204040000|2021-10-14 09:34:00|462.62|458.52|462.41|458.31|462.62|458.52|462.4|458.3|13
1634204050000|2021-10-14 09:34:10|462.42|458.32|462.35|458.25|462.42|458.32|462.32|458.22|18
1634204060000|2021-10-14 09:34:20|462.36|458.26|462.38|458.28|462.39|458.29|462.35|458.25|7
1634204070000|2021-10-14 09:34:30|462.36|458.26|462.3|458.2|462.39|458.29|462.3|458.2|9
1634204080000|2021-10-14 09:34:40|462.26|458.16|462.23|458.13|462.35|458.25|462.2|458.1|10
1634204090000|2021-10-14 09:34:50|462.18|458.08|462|457.9|462.18|458.08|462|457.9|20
1634204100000|2021-10-14 09:35:00|462.04|457.94|462.3|458.2|462.3|458.2|462.04|457.94|7
1634204110000|2021-10-14 09:35:10|462.32|458.22|462.4|458.3|462.41|458.31|462.31|458.21|10
1634204120000|2021-10-14 09:35:20|462.39|458.29|462.49|458.39|462.52|458.42|462.39|458.29|6
1634204130000|2021-10-14 09:35:30|462.48|458.38|462.55|458.45|462.55|458.45|462.47|458.37|9
1634204140000|2021-10-14 09:35:40|462.56|458.46|462.5|458.4|462.56|458.46|462.5|458.4|9
1634204150000|2021-10-14 09:35:50|462.46|458.36|462.44|458.34|462.47|458.37|462.42|458.32|7
1634204160000|2021-10-14 09:36:00|462.43|458.33|462.41|458.31|462.48|458.38|462.4|458.3|8
1634204170000|2021-10-14 09:36:10|462.4|458.3|462.4|458.3|462.4|458.3|462.4|458.3|1
1634204180000|2021-10-14 09:36:20|462.39|458.29|462.4|458.3|462.4|458.3|462.39|458.29|2
1634204190000|2021-10-14 09:36:30|462.41|458.31|462.51|458.41|462.53|458.43|462.41|458.31|6
1634204200000|2021-10-14 09:36:40|462.5|458.4|462.45|458.35|462.51|458.41|462.45|458.35|4
1634204210000|2021-10-14 09:36:50|462.43|458.33|462.48|458.38|462.48|458.38|462.42|458.32|4
1634204220000|2021-10-14 09:37:00|462.51|458.41|462.53|458.43|462.53|458.43|462.5|458.4|6
1634204230000|2021-10-14 09:37:10|462.54|458.44|462.57|458.47|462.59|458.49|462.54|458.44|11
1634204240000|2021-10-14 09:37:20|462.58|458.48|462.59|458.49|462.6|458.5|462.57|458.47|16
1634204250000|2021-10-14 09:37:30|462.55|458.45|462.57|458.47|462.57|458.47|462.52|458.42|10
1634204260000|2021-10-14 09:37:40|462.56|458.46|462.58|458.48|462.58|458.48|462.54|458.44|5
1634204270000|2021-10-14 09:37:50|462.57|458.47|462.59|458.49|462.59|458.49|462.55|458.45|8
1634204280000|2021-10-14 09:38:00|462.58|458.48|462.58|458.48|462.59|458.49|462.57|458.47|5
1634204290000|2021-10-14 09:38:10|462.6|458.5|462.55|458.45|462.6|458.5|462.55|458.45|9
1634204300000|2021-10-14 09:38:20|462.56|458.46|462.54|458.44|462.56|458.46|462.54|458.44|5
1634204310000|2021-10-14 09:38:30|462.55|458.45|462.6|458.5|462.6|458.5|462.54|458.44|7
1634204320000|2021-10-14 09:38:40|462.59|458.49|462.62|458.52|462.63|458.53|462.57|458.47|9
1634204330000|2021-10-14 09:38:50|462.64|458.54|462.63|458.53|462.64|458.54|462.6|458.5|6
1634204340000|2021-10-14 09:39:00|462.62|458.52|462.67|458.57|462.67|458.57|462.6|458.5|18
1634204360000|2021-10-14 09:39:20|462.65|458.55|462.92|458.82|462.92|458.82|462.65|458.55|14
1634204370000|2021-10-14 09:39:30|462.94|458.84|462.88|458.78|462.94|458.84|462.88|458.78|4
1634204380000|2021-10-14 09:39:40|462.94|458.84|462.76|458.66|462.94|458.84|462.76|458.66|11
1634204390000|2021-10-14 09:39:50|462.74|458.64|462.81|458.71|462.81|458.71|462.74|458.64|12
1634204400000|2021-10-14 09:40:00|462.73|458.63|462.84|458.74|462.84|458.74|462.73|458.63|9
1634204410000|2021-10-14 09:40:10|462.82|458.72|462.87|458.77|462.88|458.78|462.82|458.72|13
1634204420000|2021-10-14 09:40:20|462.85|458.75|462.87|458.77|462.87|458.77|462.8|458.7|10
1634204430000|2021-10-14 09:40:30|462.86|458.76|462.84|458.74|462.88|458.78|462.84|458.74|17
1634204440000|2021-10-14 09:40:40|462.85|458.75|462.84|458.74|462.87|458.77|462.84|458.74|10
1634204450000|2021-10-14 09:40:50|462.85|458.75|462.83|458.73|462.85|458.75|462.83|458.73|9
1634204460000|2021-10-14 09:41:00|462.84|458.74|462.87|458.77|462.87|458.77|462.83|458.73|9
1634204470000|2021-10-14 09:41:10|462.88|458.78|462.9|458.8|462.9|458.8|462.84|458.74|9
1634204480000|2021-10-14 09:41:20|462.91|458.81|462.86|458.76|462.91|458.81|462.85|458.75|4
1634204490000|2021-10-14 09:41:30|462.84|458.74|462.86|458.76|462.9|458.8|462.84|458.74|16
1634204500000|2021-10-14 09:41:40|462.87|458.77|462.88|458.78|462.89|458.79|462.84|458.74|11
1634204510000|2021-10-14 09:41:50|462.87|458.77|462.56|458.46|462.87|458.77|462.56|458.46|19
1634204520000|2021-10-14 09:42:00|462.6|458.5|462.54|458.44|462.6|458.5|462.53|458.43|18
1634204530000|2021-10-14 09:42:10|462.53|458.43|462.71|458.61|462.71|458.61|462.53|458.43|8
1634204540000|2021-10-14 09:42:20|462.69|458.59|462.81|458.71|462.81|458.71|462.69|458.59|11
1634204550000|2021-10-14 09:42:30|462.8|458.7|462.71|458.61|462.8|458.7|462.71|458.61|8
1634204560000|2021-10-14 09:42:40|462.68|458.58|462.65|458.55|462.69|458.59|462.55|458.45|19
1634204570000|2021-10-14 09:42:50|462.67|458.57|462.6|458.5|462.67|458.57|462.57|458.47|20
1634204580000|2021-10-14 09:43:00|462.57|458.47|462.6|458.5|462.63|458.53|462.57|458.47|6
1634204600000|2021-10-14 09:43:20|462.63|458.53|462.6|458.5|462.66|458.56|462.6|458.5|11
1634204610000|2021-10-14 09:43:30|462.7|458.6|463|458.9|463|458.9|462.7|458.6|8
1634204620000|2021-10-14 09:43:40|463.1|459|463.19|459.09|463.2|459.1|463.1|459|4
1634204630000|2021-10-14 09:43:50|463.13|459.03|463.05|458.95|463.13|459.03|463.05|458.95|5
1634204640000|2021-10-14 09:44:00|463|458.9|462.96|458.86|463|458.9|462.96|458.86|2
1634204650000|2021-10-14 09:44:10|462.91|458.81|462.83|458.73|462.91|458.81|462.83|458.73|12
1634204660000|2021-10-14 09:44:20|462.89|458.79|462.89|458.79|462.89|458.79|462.83|458.73|6
1634204670000|2021-10-14 09:44:30|462.85|458.75|462.7|458.6|462.85|458.75|462.7|458.6|8
1634204680000|2021-10-14 09:44:40|462.75|458.65|462.91|458.81|462.91|458.81|462.7|458.6|4
1634204690000|2021-10-14 09:44:50|462.9|458.8|462.9|458.8|462.91|458.81|462.9|458.8|3
1634204700000|2021-10-14 09:45:00|462.93|458.83|462.91|458.81|462.93|458.83|462.89|458.79|8
1634204710000|2021-10-14 09:45:10|462.9|458.8|462.9|458.8|462.9|458.8|462.88|458.78|4
1634204720000|2021-10-14 09:45:20|462.91|458.81|462.9|458.8|462.92|458.82|462.85|458.75|10
1634204730000|2021-10-14 09:45:30|462.87|458.77|462.89|458.79|462.91|458.81|462.87|458.77|9
1634204740000|2021-10-14 09:45:40|462.85|458.75|462.7|458.6|462.86|458.76|462.7|458.6|15
1634204760000|2021-10-14 09:46:00|462.69|458.59|462.6|458.5|462.71|458.61|462.6|458.5|7
1634204770000|2021-10-14 09:46:10|462.57|458.47|462.45|458.35|462.57|458.47|462.44|458.34|13
1634204780000|2021-10-14 09:46:20|462.48|458.38|462.4|458.3|462.49|458.39|462.4|458.3|11
1634204790000|2021-10-14 09:46:30|462.39|458.29|462.48|458.38|462.5|458.4|462.39|458.29|16
1634204800000|2021-10-14 09:46:40|462.49|458.39|462.49|458.39|462.5|458.4|462.47|458.37|5
1634204810000|2021-10-14 09:46:50|462.5|458.4|462.49|458.39|462.51|458.41|462.49|458.39|5
1634204820000|2021-10-14 09:47:00|462.51|458.41|462.46|458.36|462.51|458.41|462.46|458.36|8
1634204830000|2021-10-14 09:47:10|462.45|458.35|462.41|458.31|462.46|458.36|462.41|458.31|14
1634204840000|2021-10-14 09:47:20|462.4|458.3|462.4|458.3|462.42|458.32|462.4|458.3|7
1634204850000|2021-10-14 09:47:30|462.41|458.31|462.41|458.31|462.41|458.31|462.41|458.31|1
1634204860000|2021-10-14 09:47:40|462.4|458.3|462.4|458.3|462.4|458.3|462.4|458.3|1
1634204870000|2021-10-14 09:47:50|462.41|458.31|462.4|458.3|462.41|458.31|462.4|458.3|4
1634204880000|2021-10-14 09:48:00|462.39|458.29|462.4|458.3|462.4|458.3|462.39|458.29|2
1634204890000|2021-10-14 09:48:10|462.31|458.21|462.2|458.1|462.31|458.21|462.19|458.09|15
1634204900000|2021-10-14 09:48:20|462.19|458.09|462.19|458.09|462.19|458.09|462.19|458.09|1
1634204910000|2021-10-14 09:48:30|462.2|458.1|462.2|458.1|462.25|458.15|462.18|458.08|7
1634204920000|2021-10-14 09:48:40|462.22|458.12|462.2|458.1|462.22|458.12|462.2|458.1|2
1634204930000|2021-10-14 09:48:50|462.22|458.12|462.43|458.33|462.48|458.38|462.2|458.1|13
1634204940000|2021-10-14 09:49:00|462.44|458.34|462.43|458.33|462.44|458.34|462.43|458.33|6
1634204950000|2021-10-14 09:49:10|462.47|458.37|462.44|458.34|462.47|458.37|462.43|458.33|6
1634204960000|2021-10-14 09:49:20|462.45|458.35|462.46|458.36|462.48|458.38|462.44|458.34|9
1634204970000|2021-10-14 09:49:30|462.43|458.33|462.46|458.36|462.46|458.36|462.41|458.31|4
1634204980000|2021-10-14 09:49:40|462.5|458.4|462.45|458.35|462.5|458.4|462.45|458.35|3
1634204990000|2021-10-14 09:49:50|462.4|458.3|462.19|458.09|462.4|458.3|462.15|458.05|13
1634205000000|2021-10-14 09:50:00|462.17|458.07|462.15|458.05|462.19|458.09|462.12|458.02|8
1634205010000|2021-10-14 09:50:10|462.18|458.08|462.1|458|462.18|458.08|462.1|458|8
1634205020000|2021-10-14 09:50:20|462.05|457.95|462.01|457.91|462.1|458|462.01|457.91|7
1634205030000|2021-10-14 09:50:30|462|457.9|462|457.9|462.08|457.98|461.98|457.88|10
1634205040000|2021-10-14 09:50:40|462.05|457.95|462|457.9|462.05|457.95|462|457.9|12
1634205050000|2021-10-14 09:50:50|462.05|457.95|462|457.9|462.05|457.95|462|457.9|4
1634205060000|2021-10-14 09:51:00|462.04|457.94|462.1|458|462.1|458|462.04|457.94|5
1634205070000|2021-10-14 09:51:10|462.08|457.98|462.2|458.1|462.26|458.16|462.05|457.95|12
1634205080000|2021-10-14 09:51:20|462.4|458.3|462.91|458.81|462.91|458.81|462.37|458.27|24
1634205090000|2021-10-14 09:51:30|462.92|458.82|462.96|458.86|463.01|458.91|462.9|458.8|19
1634205100000|2021-10-14 09:51:40|462.93|458.83|462.95|458.85|463|458.9|462.9|458.8|17
1634205110000|2021-10-14 09:51:50|462.9|458.8|463.01|458.91|463.01|458.91|462.9|458.8|13
1634205120000|2021-10-14 09:52:00|463|458.9|462.86|458.76|463.01|458.91|462.8|458.7|12
1634205130000|2021-10-14 09:52:10|462.87|458.77|463|458.9|463|458.9|462.83|458.73|14
1634205140000|2021-10-14 09:52:20|463.03|458.93|463.1|459|463.15|459.05|463.03|458.93|5
1634205150000|2021-10-14 09:52:30|463.11|459.01|463.12|459.02|463.2|459.1|463.1|459|11
1634205160000|2021-10-14 09:52:40|463.13|459.03|463.35|459.25|463.35|459.25|463.1|459|11
1634205170000|2021-10-14 09:52:50|463.4|459.3|463.25|459.15|463.44|459.34|463.25|459.15|9
1634205180000|2021-10-14 09:53:00|463.28|459.18|463.53|459.43|463.55|459.45|463.28|459.18|9
1634205190000|2021-10-14 09:53:10|463.56|459.46|463.5|459.4|463.6|459.5|463.43|459.33|11
1634205200000|2021-10-14 09:53:20|463.39|459.29|463.29|459.19|463.48|459.38|463.29|459.19|13
1634205210000|2021-10-14 09:53:30|463.24|459.14|463.3|459.2|463.3|459.2|463.2|459.1|9
1634205220000|2021-10-14 09:53:40|463.29|459.19|463.34|459.24|463.34|459.24|463.25|459.15|14
1634205230000|2021-10-14 09:53:50|463.35|459.25|463.4|459.3|463.4|459.3|463.32|459.22|6
1634205240000|2021-10-14 09:54:00|463.38|459.28|463.15|459.05|463.38|459.28|463.12|459.02|22
1634205250000|2021-10-14 09:54:10|463.16|459.06|463.14|459.04|463.16|459.06|463.09|458.99|12
1634205260000|2021-10-14 09:54:20|463.12|459.02|463.32|459.22|463.35|459.25|463.12|459.02|17
1634205270000|2021-10-14 09:54:30|463.29|459.19|463.33|459.23|463.35|459.25|463.29|459.19|7
1634205280000|2021-10-14 09:54:40|463.34|459.24|463.3|459.2|463.34|459.24|463.3|459.2|11
1634205290000|2021-10-14 09:54:50|463.31|459.21|463.31|459.21|463.32|459.22|463.3|459.2|5
1634205300000|2021-10-14 09:55:00|463.32|459.22|463.3|459.2|463.34|459.24|463.29|459.19|6
1634205310000|2021-10-14 09:55:10|463.31|459.21|463.32|459.22|463.33|459.23|463.3|459.2|5
1634205320000|2021-10-14 09:55:20|463.33|459.23|463.32|459.22|463.33|459.23|463.28|459.18|8
1634205330000|2021-10-14 09:55:30|463.31|459.21|463.58|459.48|463.62|459.52|463.3|459.2|19
1634205340000|2021-10-14 09:55:40|463.61|459.51|463.63|459.53|463.7|459.6|463.57|459.47|15
1634205350000|2021-10-14 09:55:50|463.65|459.55|463.68|459.58|463.68|459.58|463.62|459.52|15
1634205360000|2021-10-14 09:56:00|463.71|459.61|463.4|459.3|463.71|459.61|463.4|459.3|14
1634205370000|2021-10-14 09:56:10|463.41|459.31|463.35|459.25|463.42|459.32|463.32|459.22|13
1634205380000|2021-10-14 09:56:20|463.37|459.27|463.34|459.24|463.37|459.27|463.31|459.21|7
1634205390000|2021-10-14 09:56:30|463.35|459.25|463.23|459.13|463.4|459.3|463.15|459.05|15
1634205400000|2021-10-14 09:56:40|463.17|459.07|463.15|459.05|463.17|459.07|463.14|459.04|5
1634205410000|2021-10-14 09:56:50|463.2|459.1|463.2|459.1|463.2|459.1|463.1|459|4
1634205420000|2021-10-14 09:57:00|463.15|459.05|463.15|459.05|463.15|459.05|463.15|459.05|1
1634205430000|2021-10-14 09:57:10|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634205440000|2021-10-14 09:57:20|463.18|459.08|463.1|459|463.18|459.08|463.03|458.93|11
1634205450000|2021-10-14 09:57:30|463.2|459.1|463.17|459.07|463.28|459.18|463.1|459|22
1634205460000|2021-10-14 09:57:40|463.15|459.05|463.13|459.03|463.19|459.09|463.12|459.02|17
1634205470000|2021-10-14 09:57:50|463.17|459.07|463.18|459.08|463.18|459.08|463.13|459.03|10
1634205480000|2021-10-14 09:58:00|463.16|459.06|463.23|459.13|463.29|459.19|463.16|459.06|18
1634205490000|2021-10-14 09:58:10|463.2|459.1|463.22|459.12|463.25|459.15|463.19|459.09|14
1634205500000|2021-10-14 09:58:20|463.21|459.11|463.43|459.33|463.43|459.33|463.18|459.08|23
1634205510000|2021-10-14 09:58:30|463.42|459.32|463.45|459.35|463.45|459.35|463.39|459.29|8
1634205520000|2021-10-14 09:58:40|463.44|459.34|463.44|459.34|463.46|459.36|463.4|459.3|17
1634205530000|2021-10-14 09:58:50|463.45|459.35|463.44|459.34|463.45|459.35|463.42|459.32|9
1634205540000|2021-10-14 09:59:00|463.43|459.33|463.28|459.18|463.44|459.34|463.26|459.16|15
1634205550000|2021-10-14 09:59:10|463.27|459.17|463.3|459.2|463.36|459.26|463.27|459.17|23
1634205560000|2021-10-14 09:59:20|463.29|459.19|463.28|459.18|463.35|459.25|463.27|459.17|17
1634205570000|2021-10-14 09:59:30|463.26|459.16|463.25|459.15|463.35|459.25|463.2|459.1|17
1634205580000|2021-10-14 09:59:40|463.23|459.13|462.99|458.89|463.23|459.13|462.99|458.89|13
1634205590000|2021-10-14 09:59:50|463.01|458.91|462.88|458.78|463.01|458.91|462.8|458.7|13
1634205600000|2021-10-14 10:00:00|462.83|458.73|462.83|458.73|462.88|458.78|462.83|458.73|7
1634205610000|2021-10-14 10:00:10|462.85|458.75|462.83|458.73|462.85|458.75|462.83|458.73|3
1634205620000|2021-10-14 10:00:20|462.82|458.72|462.86|458.76|462.86|458.76|462.81|458.71|4
1634205630000|2021-10-14 10:00:30|462.82|458.72|462.82|458.72|462.86|458.76|462.76|458.66|11
1634205640000|2021-10-14 10:00:40|462.83|458.73|462.45|458.35|462.87|458.77|462.45|458.35|16
1634205650000|2021-10-14 10:00:50|462.44|458.34|462.24|458.14|462.44|458.34|462.24|458.14|19
1634205660000|2021-10-14 10:01:00|462.23|458.13|462.19|458.09|462.23|458.13|462.17|458.07|7
1634205670000|2021-10-14 10:01:10|462.18|458.08|462.1|458|462.18|458.08|462.07|457.97|9
1634205680000|2021-10-14 10:01:20|462.09|457.99|462.26|458.16|462.27|458.17|462.09|457.99|12
1634205690000|2021-10-14 10:01:30|462.25|458.15|462.21|458.11|462.3|458.2|462.16|458.06|14
1634205700000|2021-10-14 10:01:40|462.23|458.13|462.2|458.1|462.32|458.22|462.13|458.03|18
1634205710000|2021-10-14 10:01:50|462.19|458.09|462.04|457.94|462.19|458.09|462.04|457.94|9
1634205720000|2021-10-14 10:02:00|462.05|457.95|461.96|457.86|462.06|457.96|461.96|457.86|15
1634205730000|2021-10-14 10:02:10|461.95|457.85|461.79|457.69|461.97|457.87|461.74|457.64|8
1634205740000|2021-10-14 10:02:20|461.8|457.7|461.7|457.6|461.8|457.7|461.68|457.58|16
1634205750000|2021-10-14 10:02:30|461.75|457.65|461.52|457.42|461.75|457.65|461.52|457.42|15
1634205760000|2021-10-14 10:02:40|461.59|457.49|461.56|457.46|461.62|457.52|461.56|457.46|8
1634205770000|2021-10-14 10:02:50|461.59|457.49|461.79|457.69|461.79|457.69|461.59|457.49|12
1634205780000|2021-10-14 10:03:00|461.77|457.67|461.8|457.7|461.8|457.7|461.67|457.57|11
1634205790000|2021-10-14 10:03:10|461.79|457.69|461.71|457.61|461.79|457.69|461.71|457.61|5
1634205800000|2021-10-14 10:03:20|461.69|457.59|461.57|457.47|461.69|457.59|461.57|457.47|12
1634205810000|2021-10-14 10:03:30|461.56|457.46|461.41|457.31|461.6|457.5|461.38|457.28|15
1634205820000|2021-10-14 10:03:40|461.39|457.29|461.45|457.35|461.49|457.39|461.38|457.28|16
1634205830000|2021-10-14 10:03:50|461.42|457.32|461.48|457.38|461.5|457.4|461.42|457.32|7
1634205840000|2021-10-14 10:04:00|461.5|457.4|461.55|457.45|461.55|457.45|461.44|457.34|19
1634205850000|2021-10-14 10:04:10|461.52|457.42|461.45|457.35|461.52|457.42|461.45|457.35|2
1634205860000|2021-10-14 10:04:20|461.44|457.34|461.5|457.4|461.5|457.4|461.44|457.34|11
1634205870000|2021-10-14 10:04:30|461.4|457.3|461.39|457.29|461.41|457.31|461.37|457.27|7
1634205880000|2021-10-14 10:04:40|461.38|457.28|461.38|457.28|461.38|457.28|461.31|457.21|6
1634205890000|2021-10-14 10:04:50|461.4|457.3|461.29|457.19|461.4|457.3|461.27|457.17|15
1634205900000|2021-10-14 10:05:00|461.28|457.18|461.22|457.12|461.3|457.2|461.2|457.1|12
1634205910000|2021-10-14 10:05:10|461.2|457.1|461.11|457.01|461.2|457.1|461.02|456.92|23
1634205920000|2021-10-14 10:05:20|461.09|456.99|461|456.9|461.11|457.01|460.93|456.83|14
1634205930000|2021-10-14 10:05:30|460.97|456.87|461.15|457.05|461.15|457.05|460.9|456.8|20
1634205940000|2021-10-14 10:05:40|461.22|457.12|461.27|457.17|461.34|457.24|461.22|457.12|22
1634205950000|2021-10-14 10:05:50|461.25|457.15|461.1|457|461.27|457.17|461.1|457|11
1634205960000|2021-10-14 10:06:00|461.09|456.99|461.06|456.96|461.12|457.02|461.03|456.93|19
1634205970000|2021-10-14 10:06:10|461.08|456.98|461.23|457.13|461.23|457.13|461.07|456.97|18
1634205980000|2021-10-14 10:06:20|461.26|457.16|461.29|457.19|461.33|457.23|461.22|457.12|14
1634205990000|2021-10-14 10:06:30|461.31|457.21|461.43|457.33|461.43|457.33|461.29|457.19|16
1634206000000|2021-10-14 10:06:40|461.42|457.32|461.53|457.43|461.57|457.47|461.4|457.3|14
1634206010000|2021-10-14 10:06:50|461.57|457.47|461.46|457.36|461.63|457.53|461.46|457.36|14
1634206020000|2021-10-14 10:07:00|461.49|457.39|461.03|456.93|461.5|457.4|461.01|456.91|21
1634206030000|2021-10-14 10:07:10|461.01|456.91|461.05|456.95|461.05|456.95|461.01|456.91|11
1634206040000|2021-10-14 10:07:20|461.02|456.92|461.14|457.04|461.14|457.04|461.01|456.91|11
1634206050000|2021-10-14 10:07:30|461.08|456.98|461.17|457.07|461.2|457.1|461.06|456.96|14
1634206060000|2021-10-14 10:07:40|461.14|457.04|461.17|457.07|461.18|457.08|461.13|457.03|6
1634206070000|2021-10-14 10:07:50|461.18|457.08|461.32|457.22|461.34|457.24|461.18|457.08|12
1634206080000|2021-10-14 10:08:00|461.31|457.21|461.18|457.08|461.33|457.23|461.16|457.06|17
1634206090000|2021-10-14 10:08:10|461.23|457.13|461.23|457.13|461.25|457.15|461.2|457.1|10
1634206100000|2021-10-14 10:08:20|461.25|457.15|461.2|457.1|461.25|457.15|461.2|457.1|6
1634206110000|2021-10-14 10:08:30|461.18|457.08|461.1|457|461.22|457.12|461.1|457|13
1634206120000|2021-10-14 10:08:40|461.15|457.05|461.12|457.02|461.15|457.05|461.05|456.95|8
1634206130000|2021-10-14 10:08:50|461.13|457.03|461.13|457.03|461.13|457.03|461.13|457.03|1
1634206140000|2021-10-14 10:09:00|461.1|457|461.14|457.04|461.15|457.05|461.1|457|10
1634206150000|2021-10-14 10:09:10|461.13|457.03|461.02|456.92|461.13|457.03|460.99|456.89|14
1634206160000|2021-10-14 10:09:20|460.98|456.88|461.01|456.91|461.02|456.92|460.97|456.87|5
1634206170000|2021-10-14 10:09:30|461.03|456.93|461.03|456.93|461.03|456.93|460.96|456.86|11
1634206180000|2021-10-14 10:09:40|461.07|456.97|461.15|457.05|461.2|457.1|461.07|456.97|15
1634206190000|2021-10-14 10:09:50|461.14|457.04|461.23|457.13|461.23|457.13|461.13|457.03|15
1634206200000|2021-10-14 10:10:00|461.24|457.14|461.22|457.12|461.25|457.15|461.2|457.1|19
1634206210000|2021-10-14 10:10:10|461.23|457.13|461.21|457.11|461.23|457.13|461.21|457.11|10
1634206220000|2021-10-14 10:10:20|461.2|457.1|461.26|457.16|461.26|457.16|461.19|457.09|17
1634206230000|2021-10-14 10:10:30|461.27|457.17|461.26|457.16|461.27|457.17|461.26|457.16|4
1634206240000|2021-10-14 10:10:40|461.27|457.17|461.27|457.17|461.27|457.17|461.23|457.13|12
1634206250000|2021-10-14 10:10:50|461.26|457.16|461.27|457.17|461.27|457.17|461.25|457.15|12
1634206260000|2021-10-14 10:11:00|461.28|457.18|461.21|457.11|461.28|457.18|461.21|457.11|7
1634206270000|2021-10-14 10:11:10|461.2|457.1|461.15|457.05|461.2|457.1|461.08|456.98|11
1634206280000|2021-10-14 10:11:20|461.13|457.03|461.22|457.12|461.22|457.12|461.13|457.03|7
1634206290000|2021-10-14 10:11:30|461.21|457.11|461.09|456.99|461.23|457.13|461.09|456.99|11
1634206300000|2021-10-14 10:11:40|461.12|457.02|461.09|456.99|461.15|457.05|461.08|456.98|8
1634206310000|2021-10-14 10:11:50|461.11|457.01|461.16|457.06|461.16|457.06|461.09|456.99|10
1634206320000|2021-10-14 10:12:00|461.15|457.05|461.19|457.09|461.23|457.13|461.13|457.03|17
1634206330000|2021-10-14 10:12:10|461.12|457.02|461.16|457.06|461.19|457.09|461.09|456.99|12
1634206340000|2021-10-14 10:12:20|461.17|457.07|461.24|457.14|461.26|457.16|461.17|457.07|11
1634206350000|2021-10-14 10:12:30|461.23|457.13|461.21|457.11|461.23|457.13|461.19|457.09|17
1634206360000|2021-10-14 10:12:40|461.2|457.1|461.33|457.23|461.39|457.29|461.2|457.1|14
1634206370000|2021-10-14 10:12:50|461.34|457.24|461.71|457.61|461.71|457.61|461.32|457.22|22
1634206380000|2021-10-14 10:13:00|461.72|457.62|461.52|457.42|461.75|457.65|461.52|457.42|27
1634206390000|2021-10-14 10:13:10|461.53|457.43|461.58|457.48|461.59|457.49|461.51|457.41|23
1634206400000|2021-10-14 10:13:20|461.56|457.46|461.56|457.46|461.56|457.46|461.48|457.38|22
1634206410000|2021-10-14 10:13:30|461.57|457.47|461.33|457.23|461.57|457.47|461.26|457.16|20
1634206420000|2021-10-14 10:13:40|461.32|457.22|461.32|457.22|461.35|457.25|461.27|457.17|17
1634206430000|2021-10-14 10:13:50|461.34|457.24|461.31|457.21|461.34|457.24|461.27|457.17|10
1634206440000|2021-10-14 10:14:00|461.42|457.32|461.44|457.34|461.55|457.45|461.42|457.32|20
1634206450000|2021-10-14 10:14:10|461.43|457.33|461.45|457.35|461.5|457.4|461.39|457.29|22
1634206460000|2021-10-14 10:14:20|461.42|457.32|461.52|457.42|461.56|457.46|461.39|457.29|28
1634206470000|2021-10-14 10:14:30|461.51|457.41|461.45|457.35|461.57|457.47|461.4|457.3|27
1634206480000|2021-10-14 10:14:40|461.46|457.36|461.58|457.48|461.58|457.48|461.4|457.3|23
1634206490000|2021-10-14 10:14:50|461.57|457.47|461.63|457.53|461.63|457.53|461.57|457.47|18
1634206500000|2021-10-14 10:15:00|461.69|457.59|461.63|457.53|461.69|457.59|461.59|457.49|22
1634206510000|2021-10-14 10:15:10|461.62|457.52|461.61|457.51|461.64|457.54|461.57|457.47|20
1634206520000|2021-10-14 10:15:20|461.6|457.5|461.53|457.43|461.6|457.5|461.53|457.43|17
1634206530000|2021-10-14 10:15:30|461.5|457.4|461.53|457.43|461.54|457.44|461.44|457.34|20
1634206540000|2021-10-14 10:15:40|461.55|457.45|461.55|457.45|461.56|457.46|461.53|457.43|8
1634206550000|2021-10-14 10:15:50|461.58|457.48|461.47|457.37|461.58|457.48|461.47|457.37|14
1634206560000|2021-10-14 10:16:00|461.48|457.38|461.5|457.4|461.5|457.4|461.47|457.37|13
1634206570000|2021-10-14 10:16:10|461.49|457.39|461.47|457.37|461.51|457.41|461.45|457.35|17
1634206580000|2021-10-14 10:16:20|461.46|457.36|461.48|457.38|461.5|457.4|461.45|457.35|10
1634206590000|2021-10-14 10:16:30|461.47|457.37|461.54|457.44|461.54|457.44|461.4|457.3|25
1634206600000|2021-10-14 10:16:40|461.55|457.45|461.51|457.41|461.57|457.47|461.49|457.39|24
1634206610000|2021-10-14 10:16:50|461.53|457.43|461.49|457.39|461.53|457.43|461.45|457.35|20
1634206620000|2021-10-14 10:17:00|461.48|457.38|461.47|457.37|461.53|457.43|461.46|457.36|15
1634206630000|2021-10-14 10:17:10|461.44|457.34|461.49|457.39|461.5|457.4|461.44|457.34|8
1634206640000|2021-10-14 10:17:20|461.44|457.34|461.35|457.25|461.5|457.4|461.35|457.25|27
1634206650000|2021-10-14 10:17:30|461.36|457.26|461.42|457.32|461.42|457.32|461.27|457.17|20
1634206660000|2021-10-14 10:17:40|461.43|457.33|461.38|457.28|461.43|457.33|461.34|457.24|21
1634206670000|2021-10-14 10:17:50|461.37|457.27|461.36|457.26|461.4|457.3|461.34|457.24|10
1634206680000|2021-10-14 10:18:00|461.37|457.27|461.09|456.99|461.4|457.3|461.09|456.99|21
1634206690000|2021-10-14 10:18:10|461.12|457.02|460.98|456.88|461.12|457.02|460.97|456.87|13
1634206700000|2021-10-14 10:18:20|460.94|456.84|460.9|456.8|461|456.9|460.83|456.73|18
1634206710000|2021-10-14 10:18:30|460.89|456.79|461.02|456.92|461.03|456.93|460.89|456.79|24
1634206720000|2021-10-14 10:18:40|461.03|456.93|461.13|457.03|461.15|457.05|460.97|456.87|27
1634206730000|2021-10-14 10:18:50|461.12|457.02|461.08|456.98|461.15|457.05|461.07|456.97|22
1634206740000|2021-10-14 10:19:00|461.07|456.97|460.85|456.75|461.07|456.97|460.85|456.75|18
1634206750000|2021-10-14 10:19:10|460.86|456.76|460.86|456.76|460.9|456.8|460.85|456.75|19
1634206760000|2021-10-14 10:19:20|460.88|456.78|460.75|456.65|460.88|456.78|460.73|456.63|21
1634206770000|2021-10-14 10:19:30|460.7|456.6|460.51|456.41|460.77|456.67|460.5|456.4|17
1634206780000|2021-10-14 10:19:40|460.5|456.4|460.43|456.33|460.5|456.4|460.42|456.32|20
1634206790000|2021-10-14 10:19:50|460.44|456.34|460.48|456.38|460.48|456.38|460.4|456.3|20
1634206800000|2021-10-14 10:20:00|460.5|456.4|460.74|456.64|460.8|456.7|460.45|456.35|25
1634206810000|2021-10-14 10:20:10|460.77|456.67|460.66|456.56|460.8|456.7|460.61|456.51|27
1634206820000|2021-10-14 10:20:20|460.68|456.58|460.85|456.75|460.85|456.75|460.67|456.57|26
1634206830000|2021-10-14 10:20:30|460.84|456.74|460.81|456.71|460.86|456.76|460.77|456.67|16
1634206840000|2021-10-14 10:20:40|460.79|456.69|460.78|456.68|460.83|456.73|460.76|456.66|23
1634206850000|2021-10-14 10:20:50|460.8|456.7|460.96|456.86|460.96|456.86|460.8|456.7|22
1634206860000|2021-10-14 10:21:00|460.94|456.84|460.79|456.69|460.94|456.84|460.79|456.69|17
1634206870000|2021-10-14 10:21:10|460.77|456.67|460.7|456.6|460.8|456.7|460.69|456.59|13
1634206880000|2021-10-14 10:21:20|460.68|456.58|460.67|456.57|460.75|456.65|460.57|456.47|11
1634206890000|2021-10-14 10:21:30|460.7|456.6|460.68|456.58|460.8|456.7|460.63|456.53|11
1634206900000|2021-10-14 10:21:40|460.66|456.56|460.68|456.58|460.72|456.62|460.66|456.56|13
1634206910000|2021-10-14 10:21:50|460.7|456.6|460.8|456.7|460.82|456.72|460.7|456.6|20
1634206920000|2021-10-14 10:22:00|460.78|456.68|460.7|456.6|460.78|456.68|460.66|456.56|13
1634206930000|2021-10-14 10:22:10|460.69|456.59|460.68|456.58|460.75|456.65|460.68|456.58|11
1634206940000|2021-10-14 10:22:20|460.69|456.59|460.73|456.63|460.8|456.7|460.69|456.59|18
1634206950000|2021-10-14 10:22:30|460.8|456.7|460.88|456.78|460.88|456.78|460.72|456.62|17
1634206960000|2021-10-14 10:22:40|460.83|456.73|460.85|456.75|460.9|456.8|460.83|456.73|12
1634206970000|2021-10-14 10:22:50|460.87|456.77|460.87|456.77|460.9|456.8|460.86|456.76|13
1634206980000|2021-10-14 10:23:00|460.88|456.78|460.9|456.8|460.92|456.82|460.86|456.76|13
1634206990000|2021-10-14 10:23:10|460.91|456.81|460.9|456.8|460.91|456.81|460.89|456.79|14
1634207000000|2021-10-14 10:23:20|460.89|456.79|460.9|456.8|460.92|456.82|460.87|456.77|8
1634207010000|2021-10-14 10:23:30|460.91|456.81|461.31|457.21|461.32|457.22|460.91|456.81|16
1634207020000|2021-10-14 10:23:40|461.25|457.15|461.28|457.18|461.31|457.21|461.23|457.13|20
1634207030000|2021-10-14 10:23:50|461.29|457.19|461.09|456.99|461.29|457.19|461.03|456.93|18
1634207040000|2021-10-14 10:24:00|461.08|456.98|461.11|457.01|461.18|457.08|461.06|456.96|20
1634207050000|2021-10-14 10:24:10|461.12|457.02|460.97|456.87|461.12|457.02|460.91|456.81|15
1634207060000|2021-10-14 10:24:20|460.98|456.88|460.95|456.85|460.99|456.89|460.94|456.84|17
1634207070000|2021-10-14 10:24:30|460.94|456.84|460.97|456.87|461.05|456.95|460.87|456.77|21
1634207080000|2021-10-14 10:24:40|460.98|456.88|460.9|456.8|461.05|456.95|460.9|456.8|15
1634207090000|2021-10-14 10:24:50|460.89|456.79|461.05|456.95|461.05|456.95|460.87|456.77|21
1634207100000|2021-10-14 10:25:00|461.02|456.92|461.2|457.1|461.24|457.14|461.01|456.91|23
1634207110000|2021-10-14 10:25:10|461.24|457.14|461.28|457.18|461.35|457.25|461.21|457.11|22
1634207120000|2021-10-14 10:25:20|461.29|457.19|461.29|457.19|461.35|457.25|461.24|457.14|28
1634207130000|2021-10-14 10:25:30|461.28|457.18|461.29|457.19|461.32|457.22|461.28|457.18|10
1634207140000|2021-10-14 10:25:40|461.31|457.21|461.24|457.14|461.35|457.25|461.24|457.14|26
1634207150000|2021-10-14 10:25:50|461.25|457.15|461.14|457.04|461.25|457.15|461.13|457.03|14
1634207160000|2021-10-14 10:26:00|461.13|457.03|461.18|457.08|461.2|457.1|461.13|457.03|12
1634207170000|2021-10-14 10:26:10|461.17|457.07|461.18|457.08|461.19|457.09|461.14|457.04|12
1634207180000|2021-10-14 10:26:20|461.11|457.01|461.14|457.04|461.14|457.04|461.11|457.01|9
1634207190000|2021-10-14 10:26:30|461.15|457.05|461.15|457.05|461.15|457.05|461.06|456.96|14
1634207200000|2021-10-14 10:26:40|461.14|457.04|461.12|457.02|461.14|457.04|461.12|457.02|5
1634207210000|2021-10-14 10:26:50|461.15|457.05|461.09|456.99|461.15|457.05|461.07|456.97|17
1634207220000|2021-10-14 10:27:00|461.21|457.11|461.05|456.95|461.21|457.11|461.05|456.95|19
1634207230000|2021-10-14 10:27:10|461.06|456.96|461.14|457.04|461.15|457.05|461.06|456.96|10
1634207240000|2021-10-14 10:27:20|461.13|457.03|461.1|457|461.16|457.06|461.05|456.95|14
1634207250000|2021-10-14 10:27:30|461.07|456.97|461.11|457.01|461.11|457.01|461.04|456.94|7
1634207260000|2021-10-14 10:27:40|461.15|457.05|461.05|456.95|461.15|457.05|461.04|456.94|13
1634207270000|2021-10-14 10:27:50|461.11|457.01|461.08|456.98|461.15|457.05|461.08|456.98|11
1634207280000|2021-10-14 10:28:00|461.1|457|461.07|456.97|461.15|457.05|461.04|456.94|15
1634207290000|2021-10-14 10:28:10|461.04|456.94|461.11|457.01|461.15|457.05|461.04|456.94|11
1634207300000|2021-10-14 10:28:20|461.07|456.97|461|456.9|461.2|457.1|461|456.9|10
1634207310000|2021-10-14 10:28:30|461.04|456.94|461.05|456.95|461.05|456.95|461|456.9|8
1634207320000|2021-10-14 10:28:40|461|456.9|460.94|456.84|461.05|456.95|460.86|456.76|12
1634207330000|2021-10-14 10:28:50|460.93|456.83|460.9|456.8|460.95|456.85|460.81|456.71|11
1634207340000|2021-10-14 10:29:00|460.81|456.71|460.95|456.85|460.95|456.85|460.81|456.71|7
1634207350000|2021-10-14 10:29:10|460.9|456.8|460.79|456.69|460.9|456.8|460.79|456.69|5
1634207360000|2021-10-14 10:29:20|460.8|456.7|460.85|456.75|460.9|456.8|460.8|456.7|10
1634207370000|2021-10-14 10:29:30|460.88|456.78|460.9|456.8|460.9|456.8|460.81|456.71|9
1634207380000|2021-10-14 10:29:40|460.89|456.79|460.79|456.69|460.9|456.8|460.72|456.62|14
1634207390000|2021-10-14 10:29:50|460.77|456.67|460.92|456.82|461.05|456.95|460.77|456.67|18
1634207400000|2021-10-14 10:30:00|460.91|456.81|460.85|456.75|460.95|456.85|460.76|456.66|15
1634207410000|2021-10-14 10:30:10|460.82|456.72|460.81|456.71|460.85|456.75|460.79|456.69|10
1634207420000|2021-10-14 10:30:20|460.75|456.65|460.82|456.72|460.82|456.72|460.75|456.65|13
1634207430000|2021-10-14 10:30:30|460.79|456.69|460.73|456.63|460.8|456.7|460.73|456.63|5
1634207440000|2021-10-14 10:30:40|460.8|456.7|460.85|456.75|460.85|456.75|460.73|456.63|7
1634207450000|2021-10-14 10:30:50|460.8|456.7|460.8|456.7|460.9|456.8|460.8|456.7|5
1634207460000|2021-10-14 10:31:00|460.72|456.62|460.79|456.69|460.9|456.8|460.72|456.62|12
1634207470000|2021-10-14 10:31:10|460.82|456.72|460.7|456.6|460.85|456.75|460.7|456.6|9
1634207480000|2021-10-14 10:31:20|460.69|456.59|460.7|456.6|460.7|456.6|460.69|456.59|2
1634207500000|2021-10-14 10:31:40|460.57|456.47|460.7|456.6|460.71|456.61|460.57|456.47|7
1634207510000|2021-10-14 10:31:50|460.69|456.59|460.82|456.72|460.85|456.75|460.65|456.55|12
1634207520000|2021-10-14 10:32:00|460.77|456.67|460.7|456.6|460.85|456.75|460.7|456.6|13
1634207530000|2021-10-14 10:32:10|460.61|456.51|460.61|456.51|460.7|456.6|460.61|456.51|3
1634207540000|2021-10-14 10:32:20|460.7|456.6|460.67|456.57|460.7|456.6|460.6|456.5|10
1634207550000|2021-10-14 10:32:30|460.8|456.7|460.71|456.61|460.8|456.7|460.7|456.6|5
1634207560000|2021-10-14 10:32:40|460.8|456.7|460.7|456.6|460.8|456.7|460.7|456.6|10
1634207570000|2021-10-14 10:32:50|460.67|456.57|460.57|456.47|460.7|456.6|460.57|456.47|6
1634207580000|2021-10-14 10:33:00|460.55|456.45|460.4|456.3|460.7|456.6|460.4|456.3|9
1634207590000|2021-10-14 10:33:10|460.35|456.25|460.35|456.25|460.35|456.25|460.35|456.25|1
1634207600000|2021-10-14 10:33:20|460.34|456.24|460.5|456.4|460.62|456.52|460.34|456.24|6
1634207610000|2021-10-14 10:33:30|460.55|456.45|460.76|456.66|460.76|456.66|460.5|456.4|11
1634207620000|2021-10-14 10:33:40|460.74|456.64|460.78|456.68|460.78|456.68|460.7|456.6|7
1634207630000|2021-10-14 10:33:50|460.76|456.66|460.95|456.85|460.95|456.85|460.71|456.61|14
1634207640000|2021-10-14 10:34:00|460.93|456.83|460.93|456.83|461|456.9|460.83|456.73|17
1634207650000|2021-10-14 10:34:10|460.95|456.85|460.91|456.81|460.95|456.85|460.89|456.79|6
1634207660000|2021-10-14 10:34:20|460.92|456.82|461.05|456.95|461.05|456.95|460.91|456.81|11
1634207670000|2021-10-14 10:34:30|460.9|456.8|460.97|456.87|460.99|456.89|460.9|456.8|18
1634207680000|2021-10-14 10:34:40|460.93|456.83|460.9|456.8|460.97|456.87|460.89|456.79|16
1634207690000|2021-10-14 10:34:50|460.93|456.83|460.98|456.88|460.98|456.88|460.9|456.8|8
1634207700000|2021-10-14 10:35:00|460.93|456.83|460.94|456.84|460.96|456.86|460.93|456.83|5
1634207710000|2021-10-14 10:35:10|460.93|456.83|460.94|456.84|460.99|456.89|460.92|456.82|8
1634207720000|2021-10-14 10:35:20|461.04|456.94|460.99|456.89|461.06|456.96|460.94|456.84|15
1634207730000|2021-10-14 10:35:30|460.96|456.86|461.17|457.07|461.18|457.08|460.96|456.86|16
1634207740000|2021-10-14 10:35:40|461.1|457|461.3|457.2|461.34|457.24|461.1|457|15
1634207750000|2021-10-14 10:35:50|461.34|457.24|461.49|457.39|461.49|457.39|461.3|457.2|18
1634207760000|2021-10-14 10:36:00|461.5|457.4|461.7|457.6|461.74|457.64|461.49|457.39|18
1634207770000|2021-10-14 10:36:10|461.66|457.56|461.79|457.69|461.95|457.85|461.63|457.53|16
1634207780000|2021-10-14 10:36:20|461.84|457.74|461.84|457.74|461.87|457.77|461.83|457.73|7
1634207790000|2021-10-14 10:36:30|461.83|457.73|462.09|457.99|462.17|458.07|461.83|457.73|21
1634207800000|2021-10-14 10:36:40|462.14|458.04|462.13|458.03|462.2|458.1|462.08|457.98|14
1634207810000|2021-10-14 10:36:50|462.1|458|461.7|457.6|462.13|458.03|461.65|457.55|20
1634207820000|2021-10-14 10:37:00|461.72|457.62|461.73|457.63|461.75|457.65|461.64|457.54|13
1634207830000|2021-10-14 10:37:10|461.68|457.58|461.64|457.54|461.73|457.63|461.64|457.54|11
1634207840000|2021-10-14 10:37:20|461.65|457.55|462.04|457.94|462.04|457.94|461.64|457.54|18
1634207850000|2021-10-14 10:37:30|462.07|457.97|462.05|457.95|462.09|457.99|461.98|457.88|15
1634207860000|2021-10-14 10:37:40|462.04|457.94|461.87|457.77|462.04|457.94|461.87|457.77|16
1634207870000|2021-10-14 10:37:50|461.9|457.8|461.91|457.81|461.93|457.83|461.86|457.76|16
1634207880000|2021-10-14 10:38:00|461.92|457.82|461.96|457.86|462|457.9|461.92|457.82|17
1634207890000|2021-10-14 10:38:10|461.97|457.87|461.91|457.81|461.97|457.87|461.91|457.81|8
1634207900000|2021-10-14 10:38:20|461.93|457.83|461.94|457.84|461.94|457.84|461.92|457.82|4
1634207910000|2021-10-14 10:38:30|461.93|457.83|461.73|457.63|461.94|457.84|461.71|457.61|22
1634207920000|2021-10-14 10:38:40|461.74|457.64|461.72|457.62|461.74|457.64|461.71|457.61|13
1634207930000|2021-10-14 10:38:50|461.73|457.63|461.77|457.67|461.77|457.67|461.72|457.62|13
1634207940000|2021-10-14 10:39:00|461.76|457.66|461.65|457.55|461.76|457.66|461.65|457.55|13
1634207950000|2021-10-14 10:39:10|461.78|457.68|461.69|457.59|461.78|457.68|461.65|457.55|8
1634207960000|2021-10-14 10:39:20|461.68|457.58|461.8|457.7|461.85|457.75|461.65|457.55|20
1634207970000|2021-10-14 10:39:30|461.82|457.72|461.7|457.6|461.86|457.76|461.7|457.6|12
1634207990000|2021-10-14 10:39:50|461.69|457.59|461.7|457.6|461.7|457.6|461.69|457.59|2
1634208000000|2021-10-14 10:40:00|461.69|457.59|461.7|457.6|461.7|457.6|461.69|457.59|2
1634208010000|2021-10-14 10:40:10|461.8|457.7|461.7|457.6|461.8|457.7|461.69|457.59|6
1634208030000|2021-10-14 10:40:30|461.72|457.62|461.72|457.62|461.72|457.62|461.72|457.62|1
1634208040000|2021-10-14 10:40:40|461.73|457.63|461.93|457.83|461.93|457.83|461.7|457.6|13
1634208050000|2021-10-14 10:40:50|461.9|457.8|461.8|457.7|461.93|457.83|461.74|457.64|15
1634208060000|2021-10-14 10:41:00|461.79|457.69|461.85|457.75|461.85|457.75|461.75|457.65|6
1634208070000|2021-10-14 10:41:10|461.8|457.7|461.54|457.44|461.8|457.7|461.54|457.44|14
1634208080000|2021-10-14 10:41:20|461.59|457.49|461.56|457.46|461.6|457.5|461.52|457.42|12
1634208090000|2021-10-14 10:41:30|461.6|457.5|461.62|457.52|461.64|457.54|461.56|457.46|16
1634208100000|2021-10-14 10:41:40|461.6|457.5|461.62|457.52|461.62|457.52|461.58|457.48|8
1634208110000|2021-10-14 10:41:50|461.6|457.5|461.6|457.5|461.62|457.52|461.58|457.48|13
1634208120000|2021-10-14 10:42:00|461.58|457.48|461.71|457.61|461.71|457.61|461.58|457.48|14
1634208130000|2021-10-14 10:42:10|461.7|457.6|461.8|457.7|461.82|457.72|461.7|457.6|10
1634208140000|2021-10-14 10:42:20|461.78|457.68|461.75|457.65|461.81|457.71|461.73|457.63|15
1634208150000|2021-10-14 10:42:30|461.74|457.64|461.83|457.73|461.83|457.73|461.72|457.62|13
1634208160000|2021-10-14 10:42:40|461.78|457.68|461.83|457.73|461.83|457.73|461.78|457.68|4
1634208170000|2021-10-14 10:42:50|461.81|457.71|461.65|457.55|461.81|457.71|461.65|457.55|4
1634208180000|2021-10-14 10:43:00|461.63|457.53|461.59|457.49|461.66|457.56|461.59|457.49|7
1634208190000|2021-10-14 10:43:10|461.56|457.46|461.54|457.44|461.57|457.47|461.54|457.44|3
1634208200000|2021-10-14 10:43:20|461.57|457.47|461.6|457.5|461.6|457.5|461.56|457.46|3
1634208210000|2021-10-14 10:43:30|461.63|457.53|461.65|457.55|461.69|457.59|461.63|457.53|7
1634208220000|2021-10-14 10:43:40|461.64|457.54|461.65|457.55|461.66|457.56|461.62|457.52|4
1634208240000|2021-10-14 10:44:00|461.66|457.56|461.65|457.55|461.66|457.56|461.65|457.55|2
1634208250000|2021-10-14 10:44:10|461.61|457.51|461.6|457.5|461.62|457.52|461.6|457.5|3
1634208270000|2021-10-14 10:44:30|461.67|457.57|461.7|457.6|461.7|457.6|461.67|457.57|2
1634208290000|2021-10-14 10:44:50|461.68|457.58|461.64|457.54|461.71|457.61|461.64|457.54|3
1634208300000|2021-10-14 10:45:00|461.65|457.55|461.6|457.5|461.65|457.55|461.6|457.5|3
1634208310000|2021-10-14 10:45:10|461.61|457.51|461.76|457.66|461.77|457.67|461.61|457.51|9
1634208320000|2021-10-14 10:45:20|461.74|457.64|461.71|457.61|461.76|457.66|461.71|457.61|4
1634208330000|2021-10-14 10:45:30|461.7|457.6|461.72|457.62|461.72|457.62|461.7|457.6|4
1634208340000|2021-10-14 10:45:40|461.7|457.6|461.97|457.87|461.97|457.87|461.61|457.51|15
1634208350000|2021-10-14 10:45:50|461.95|457.85|462.13|458.03|462.13|458.03|461.9|457.8|18
1634208360000|2021-10-14 10:46:00|462.17|458.07|461.96|457.86|462.19|458.09|461.95|457.85|24
1634208370000|2021-10-14 10:46:10|461.95|457.85|461.81|457.71|461.95|457.85|461.79|457.69|17
1634208380000|2021-10-14 10:46:20|461.85|457.75|461.81|457.71|461.85|457.75|461.75|457.65|6
1634208390000|2021-10-14 10:46:30|461.79|457.69|461.7|457.6|461.79|457.69|461.7|457.6|7
1634208400000|2021-10-14 10:46:40|461.71|457.61|461.7|457.6|461.71|457.61|461.67|457.57|7
1634208410000|2021-10-14 10:46:50|461.66|457.56|461.66|457.56|461.66|457.56|461.66|457.56|1
1634208420000|2021-10-14 10:47:00|461.68|457.58|461.71|457.61|461.74|457.64|461.66|457.56|9
1634208430000|2021-10-14 10:47:10|461.68|457.58|461.73|457.63|461.73|457.63|461.65|457.55|5
1634208440000|2021-10-14 10:47:20|461.72|457.62|461.64|457.54|461.72|457.62|461.59|457.49|19
1634208450000|2021-10-14 10:47:30|461.61|457.51|461.74|457.64|461.76|457.66|461.59|457.49|20
1634208460000|2021-10-14 10:47:40|461.73|457.63|461.8|457.7|461.82|457.72|461.7|457.6|11
1634208470000|2021-10-14 10:47:50|461.78|457.68|461.75|457.65|461.8|457.7|461.75|457.65|3
1634208480000|2021-10-14 10:48:00|461.79|457.69|461.78|457.68|461.79|457.69|461.78|457.68|2
1634208490000|2021-10-14 10:48:10|461.79|457.69|461.79|457.69|461.79|457.69|461.78|457.68|3
1634208500000|2021-10-14 10:48:20|461.78|457.68|462.02|457.92|462.02|457.92|461.78|457.68|11
1634208510000|2021-10-14 10:48:30|462.03|457.93|462.07|457.97|462.07|457.97|462|457.9|13
1634208520000|2021-10-14 10:48:40|462.05|457.95|462.23|458.13|462.24|458.14|462.05|457.95|14
1634208530000|2021-10-14 10:48:50|462.26|458.16|462.42|458.32|462.47|458.37|462.26|458.16|16
1634208540000|2021-10-14 10:49:00|462.4|458.3|462.39|458.29|462.42|458.32|462.33|458.23|10
1634208550000|2021-10-14 10:49:10|462.4|458.3|462.37|458.27|462.4|458.3|462.37|458.27|2
1634208560000|2021-10-14 10:49:20|462.3|458.2|462.24|458.14|462.3|458.2|462.16|458.06|8
1634208570000|2021-10-14 10:49:30|462.25|458.15|462.25|458.15|462.25|458.15|462.22|458.12|5
1634208580000|2021-10-14 10:49:40|462.24|458.14|462.05|457.95|462.25|458.15|462.05|457.95|9
1634208590000|2021-10-14 10:49:50|462.06|457.96|462.22|458.12|462.23|458.13|462.05|457.95|12
1634208600000|2021-10-14 10:50:00|462.25|458.15|462.22|458.12|462.25|458.15|462.18|458.08|7
1634208610000|2021-10-14 10:50:10|462.23|458.13|462.2|458.1|462.25|458.15|462.17|458.07|12
1634208620000|2021-10-14 10:50:20|462.21|458.11|462.21|458.11|462.25|458.15|462.2|458.1|6
1634208630000|2021-10-14 10:50:30|462.22|458.12|462.22|458.12|462.22|458.12|462.15|458.05|7
1634208640000|2021-10-14 10:50:40|462.18|458.08|462.21|458.11|462.22|458.12|462.18|458.08|10
1634208650000|2021-10-14 10:50:50|462.2|458.1|462.18|458.08|462.2|458.1|462.18|458.08|2
1634208660000|2021-10-14 10:51:00|462.21|458.11|462.12|458.02|462.21|458.11|462.12|458.02|10
1634208670000|2021-10-14 10:51:10|462.14|458.04|462.11|458.01|462.14|458.04|462.11|458.01|2
1634208680000|2021-10-14 10:51:20|462.08|457.98|462.05|457.95|462.08|457.98|462.04|457.94|5
1634208690000|2021-10-14 10:51:30|462.04|457.94|462.1|458|462.1|458|462.01|457.91|4
1634208700000|2021-10-14 10:51:40|462.11|458.01|462.11|458.01|462.11|458.01|462.11|458.01|1
1634208710000|2021-10-14 10:51:50|462.13|458.03|462.08|457.98|462.13|458.03|462.08|457.98|4
1634208720000|2021-10-14 10:52:00|462.07|457.97|462.09|457.99|462.11|458.01|462.07|457.97|4
1634208730000|2021-10-14 10:52:10|462.18|458.08|462.2|458.1|462.2|458.1|462.17|458.07|3
1634208740000|2021-10-14 10:52:20|462.22|458.12|462.17|458.07|462.24|458.14|462.17|458.07|7
1634208750000|2021-10-14 10:52:30|462.18|458.08|462.18|458.08|462.23|458.13|462.17|458.07|8
1634208760000|2021-10-14 10:52:40|462.2|458.1|462.36|458.26|462.4|458.3|462.2|458.1|18
1634208770000|2021-10-14 10:52:50|462.33|458.23|462.2|458.1|462.37|458.27|462.2|458.1|7
1634208780000|2021-10-14 10:53:00|462.25|458.15|462.3|458.2|462.36|458.26|462.25|458.15|7
1634208790000|2021-10-14 10:53:10|462.34|458.24|462.33|458.23|462.34|458.24|462.33|458.23|2
1634208800000|2021-10-14 10:53:20|462.34|458.24|462.28|458.18|462.34|458.24|462.28|458.18|6
1634208810000|2021-10-14 10:53:30|462.29|458.19|462.3|458.2|462.33|458.23|462.27|458.17|8
1634208820000|2021-10-14 10:53:40|462.31|458.21|462.52|458.42|462.55|458.45|462.31|458.21|17
1634208830000|2021-10-14 10:53:50|462.5|458.4|462.5|458.4|462.56|458.46|462.5|458.4|15
1634208840000|2021-10-14 10:54:00|462.55|458.45|462.56|458.46|462.56|458.46|462.5|458.4|6
1634208850000|2021-10-14 10:54:10|462.5|458.4|462.5|458.4|462.5|458.4|462.5|458.4|1
1634208860000|2021-10-14 10:54:20|462.56|458.46|462.58|458.48|462.65|458.55|462.55|458.45|15
1634208870000|2021-10-14 10:54:30|462.5|458.4|462.35|458.25|462.55|458.45|462.35|458.25|17
1634208880000|2021-10-14 10:54:40|462.34|458.24|462.15|458.05|462.34|458.24|462.15|458.05|10
1634208890000|2021-10-14 10:54:50|462.17|458.07|461.96|457.86|462.17|458.07|461.96|457.86|11
1634208900000|2021-10-14 10:55:00|461.95|457.85|461.9|457.8|461.96|457.86|461.88|457.78|14
1634208910000|2021-10-14 10:55:10|461.89|457.79|461.91|457.81|461.92|457.82|461.86|457.76|10
1634208920000|2021-10-14 10:55:20|461.93|457.83|461.91|457.81|461.96|457.86|461.91|457.81|13
1634208940000|2021-10-14 10:55:40|461.92|457.82|461.83|457.73|461.92|457.82|461.83|457.73|7
1634208950000|2021-10-14 10:55:50|461.84|457.74|461.83|457.73|461.85|457.75|461.7|457.6|14
1634208960000|2021-10-14 10:56:00|461.94|457.84|461.84|457.74|461.94|457.84|461.84|457.74|7
1634208970000|2021-10-14 10:56:10|461.85|457.75|461.84|457.74|461.85|457.75|461.81|457.71|8
1634208980000|2021-10-14 10:56:20|461.82|457.72|461.83|457.73|461.84|457.74|461.82|457.72|7
1634208990000|2021-10-14 10:56:30|461.84|457.74|461.81|457.71|461.84|457.74|461.8|457.7|7
1634209000000|2021-10-14 10:56:40|461.86|457.76|461.84|457.74|461.86|457.76|461.81|457.71|8
1634209010000|2021-10-14 10:56:50|461.82|457.72|461.74|457.64|461.85|457.75|461.74|457.64|5
1634209020000|2021-10-14 10:57:00|461.76|457.66|461.78|457.68|461.78|457.68|461.67|457.57|13
1634209030000|2021-10-14 10:57:10|461.77|457.67|461.38|457.28|461.83|457.73|461.31|457.21|31
1634209040000|2021-10-14 10:57:20|461.35|457.25|461.41|457.31|461.44|457.34|461.27|457.17|22
1634209050000|2021-10-14 10:57:30|461.42|457.32|461.39|457.29|461.42|457.32|461.36|457.26|14
1634209060000|2021-10-14 10:57:40|461.38|457.28|461.4|457.3|461.4|457.3|461.35|457.25|5
1634209070000|2021-10-14 10:57:50|461.41|457.31|461.38|457.28|461.41|457.31|461.37|457.27|6
1634209080000|2021-10-14 10:58:00|461.37|457.27|461.4|457.3|461.4|457.3|461.33|457.23|4
1634209090000|2021-10-14 10:58:10|461.41|457.31|461.4|457.3|461.43|457.33|461.4|457.3|4
1634209110000|2021-10-14 10:58:30|461.38|457.28|461.3|457.2|461.38|457.28|461.25|457.15|6
1634209120000|2021-10-14 10:58:40|461.28|457.18|461.3|457.2|461.3|457.2|461.28|457.18|2
1634209130000|2021-10-14 10:58:50|461.29|457.19|461.27|457.17|461.29|457.19|461.27|457.17|2
1634209140000|2021-10-14 10:59:00|461.26|457.16|461.26|457.16|461.29|457.19|461.25|457.15|10
1634209150000|2021-10-14 10:59:10|461.2|457.1|461.1|457|461.2|457.1|461.1|457|7
1634209160000|2021-10-14 10:59:20|461.05|456.95|460.76|456.66|461.05|456.95|460.76|456.66|20
1634209170000|2021-10-14 10:59:30|460.77|456.67|461.21|457.11|461.25|457.15|460.77|456.67|22
1634209180000|2021-10-14 10:59:40|461.18|457.08|461.2|457.1|461.24|457.14|461.17|457.07|15
1634209190000|2021-10-14 10:59:50|461.21|457.11|461.15|457.05|461.22|457.12|461.15|457.05|9
1634209200000|2021-10-14 11:00:00|461.19|457.09|461.3|457.2|461.35|457.25|461.19|457.09|6
1634209210000|2021-10-14 11:00:10|461.35|457.25|461.36|457.26|461.45|457.35|461.3|457.2|16
1634209220000|2021-10-14 11:00:20|461.37|457.27|461.41|457.31|461.41|457.31|461.37|457.27|7
1634209230000|2021-10-14 11:00:30|461.4|457.3|461.36|457.26|461.4|457.3|461.36|457.26|7
1634209240000|2021-10-14 11:00:40|461.37|457.27|461.4|457.3|461.4|457.3|461.35|457.25|8
1634209250000|2021-10-14 11:00:50|461.38|457.28|461.41|457.31|461.41|457.31|461.38|457.28|5
1634209260000|2021-10-14 11:01:00|461.4|457.3|461.39|457.29|461.41|457.31|461.38|457.28|5
1634209270000|2021-10-14 11:01:10|461.4|457.3|461.4|457.3|461.4|457.3|461.37|457.27|9
1634209280000|2021-10-14 11:01:20|461.39|457.29|461.53|457.43|461.57|457.47|461.37|457.27|16
1634209290000|2021-10-14 11:01:30|461.54|457.44|461.59|457.49|461.64|457.54|461.52|457.42|15
1634209300000|2021-10-14 11:01:40|461.63|457.53|461.49|457.39|461.63|457.53|461.45|457.35|17
1634209310000|2021-10-14 11:01:50|461.5|457.4|461.68|457.58|461.7|457.6|461.5|457.4|17
1634209320000|2021-10-14 11:02:00|461.7|457.6|461.72|457.62|461.72|457.62|461.65|457.55|17
1634209330000|2021-10-14 11:02:10|461.69|457.59|461.85|457.75|461.97|457.87|461.69|457.59|17
1634209340000|2021-10-14 11:02:20|461.91|457.81|461.74|457.64|461.91|457.81|461.71|457.61|15
1634209350000|2021-10-14 11:02:30|461.71|457.61|461.6|457.5|461.72|457.62|461.59|457.49|12
1634209360000|2021-10-14 11:02:40|461.58|457.48|461.6|457.5|461.61|457.51|461.53|457.43|13
1634209370000|2021-10-14 11:02:50|461.59|457.49|461.65|457.55|461.65|457.55|461.49|457.39|16
1634209380000|2021-10-14 11:03:00|461.64|457.54|461.73|457.63|461.75|457.65|461.49|457.39|16
1634209390000|2021-10-14 11:03:10|461.72|457.62|461.66|457.56|461.72|457.62|461.65|457.55|13
1634209400000|2021-10-14 11:03:20|461.65|457.55|461.75|457.65|461.75|457.65|461.64|457.54|14
1634209410000|2021-10-14 11:03:30|461.74|457.64|461.77|457.67|461.77|457.67|461.74|457.64|8
1634209420000|2021-10-14 11:03:40|461.78|457.68|461.74|457.64|461.78|457.68|461.74|457.64|6
1634209430000|2021-10-14 11:03:50|461.75|457.65|461.7|457.6|461.75|457.65|461.65|457.55|8
1634209440000|2021-10-14 11:04:00|461.67|457.57|461.65|457.55|461.7|457.6|461.65|457.55|5
1634209450000|2021-10-14 11:04:10|461.66|457.56|461.66|457.56|461.7|457.6|461.65|457.55|4
1634209460000|2021-10-14 11:04:20|461.67|457.57|461.65|457.55|461.67|457.57|461.65|457.55|2
1634209470000|2021-10-14 11:04:30|461.67|457.57|461.65|457.55|461.68|457.58|461.65|457.55|6
1634209480000|2021-10-14 11:04:40|461.67|457.57|461.71|457.61|461.71|457.61|461.67|457.57|6
1634209490000|2021-10-14 11:04:50|461.68|457.58|461.71|457.61|461.72|457.62|461.67|457.57|8
1634209500000|2021-10-14 11:05:00|461.72|457.62|461.74|457.64|461.75|457.65|461.68|457.58|12
1634209510000|2021-10-14 11:05:10|461.75|457.65|461.74|457.64|461.75|457.65|461.73|457.63|6
1634209520000|2021-10-14 11:05:20|461.73|457.63|461.74|457.64|461.77|457.67|461.7|457.6|12
1634209530000|2021-10-14 11:05:30|461.78|457.68|461.8|457.7|461.82|457.72|461.74|457.64|6
1634209540000|2021-10-14 11:05:40|461.82|457.72|461.83|457.73|461.83|457.73|461.74|457.64|12
1634209550000|2021-10-14 11:05:50|461.82|457.72|461.87|457.77|461.98|457.88|461.82|457.72|16
1634209560000|2021-10-14 11:06:00|461.92|457.82|462.16|458.06|462.21|458.11|461.91|457.81|18
1634209570000|2021-10-14 11:06:10|462.15|458.05|462.01|457.91|462.15|458.05|462.01|457.91|13
1634209580000|2021-10-14 11:06:20|462.04|457.94|461.9|457.8|462.04|457.94|461.9|457.8|17
1634209590000|2021-10-14 11:06:30|461.88|457.78|461.8|457.7|461.88|457.78|461.8|457.7|8
1634209600000|2021-10-14 11:06:40|461.75|457.65|461.68|457.58|461.75|457.65|461.55|457.45|10
1634209610000|2021-10-14 11:06:50|461.67|457.57|461.7|457.6|461.7|457.6|461.67|457.57|6
1634209620000|2021-10-14 11:07:00|461.68|457.58|461.49|457.39|461.68|457.58|461.48|457.38|15
1634209630000|2021-10-14 11:07:10|461.5|457.4|461.39|457.29|461.55|457.45|461.39|457.29|5
1634209640000|2021-10-14 11:07:20|461.31|457.21|461.39|457.29|461.48|457.38|461.29|457.19|13
1634209650000|2021-10-14 11:07:30|461.4|457.3|461.4|457.3|461.41|457.31|461.4|457.3|5
1634209660000|2021-10-14 11:07:40|461.39|457.29|461.38|457.28|461.39|457.29|461.38|457.28|2
1634209670000|2021-10-14 11:07:50|461.4|457.3|461.39|457.29|461.41|457.31|461.38|457.28|5
1634209680000|2021-10-14 11:08:00|461.4|457.3|461.36|457.26|461.46|457.36|461.36|457.26|8
1634209690000|2021-10-14 11:08:10|461.35|457.25|461.55|457.45|461.55|457.45|461.35|457.25|10
1634209700000|2021-10-14 11:08:20|461.51|457.41|461.6|457.5|461.6|457.5|461.5|457.4|8
1634209710000|2021-10-14 11:08:30|461.56|457.46|461.56|457.46|461.6|457.5|461.54|457.44|10
1634209720000|2021-10-14 11:08:40|461.59|457.49|461.58|457.48|461.61|457.51|461.56|457.46|11
1634209730000|2021-10-14 11:08:50|461.6|457.5|461.57|457.47|461.63|457.53|461.5|457.4|13
1634209740000|2021-10-14 11:09:00|461.43|457.33|461.31|457.21|461.43|457.33|461.3|457.2|11
1634209750000|2021-10-14 11:09:10|461.3|457.2|461.28|457.18|461.32|457.22|461.27|457.17|7
1634209760000|2021-10-14 11:09:20|461.29|457.19|461.31|457.21|461.31|457.21|461.29|457.19|13
1634209770000|2021-10-14 11:09:30|461.3|457.2|461.31|457.21|461.32|457.22|461.3|457.2|7
1634209780000|2021-10-14 11:09:40|461.32|457.22|461.33|457.23|461.33|457.23|461.31|457.21|3
1634209790000|2021-10-14 11:09:50|461.3|457.2|461.32|457.22|461.34|457.24|461.29|457.19|10
1634209800000|2021-10-14 11:10:00|461.3|457.2|461.32|457.22|461.37|457.27|461.3|457.2|7
1634209810000|2021-10-14 11:10:10|461.31|457.21|461.3|457.2|461.33|457.23|461.3|457.2|5
1634209820000|2021-10-14 11:10:20|461.31|457.21|461.34|457.24|461.34|457.24|461.3|457.2|4
1634209830000|2021-10-14 11:10:30|461.35|457.25|461.37|457.27|461.39|457.29|461.35|457.25|5
1634209840000|2021-10-14 11:10:40|461.38|457.28|461.38|457.28|461.39|457.29|461.37|457.27|6
1634209850000|2021-10-14 11:10:50|461.39|457.29|461.35|457.25|461.4|457.3|461.35|457.25|5
1634209860000|2021-10-14 11:11:00|461.37|457.27|461.32|457.22|461.37|457.27|461.3|457.2|10
1634209870000|2021-10-14 11:11:10|461.3|457.2|461.31|457.21|461.35|457.25|461.3|457.2|16
1634209880000|2021-10-14 11:11:20|461.3|457.2|461.32|457.22|461.35|457.25|461.3|457.2|13
1634209890000|2021-10-14 11:11:30|461.37|457.27|461.54|457.44|461.54|457.44|461.37|457.27|13
1634209900000|2021-10-14 11:11:40|461.53|457.43|461.5|457.4|461.55|457.45|461.32|457.22|18
1634209910000|2021-10-14 11:11:50|461.58|457.48|461.75|457.65|461.75|457.65|461.58|457.48|13
1634209920000|2021-10-14 11:12:00|461.76|457.66|461.97|457.87|462|457.9|461.76|457.66|21
1634209930000|2021-10-14 11:12:10|461.98|457.88|463.59|459.49|463.59|459.49|461.98|457.88|23
1634209940000|2021-10-14 11:12:20|463.76|459.66|463.73|459.63|464.1|460|463.71|459.61|33
1634209950000|2021-10-14 11:12:30|463.59|459.49|463.15|459.05|463.6|459.5|463.1|459|28
1634209960000|2021-10-14 11:12:40|463.05|458.95|463.13|459.03|463.2|459.1|462.82|458.72|21
1634209970000|2021-10-14 11:12:50|463.09|458.99|463.31|459.21|463.31|459.21|463.08|458.98|24
1634209980000|2021-10-14 11:13:00|463.3|459.2|463.75|459.65|463.8|459.7|463.3|459.2|32
1634209990000|2021-10-14 11:13:10|463.78|459.68|463.9|459.8|464|459.9|463.78|459.68|25
1634210000000|2021-10-14 11:13:20|463.85|459.75|463.52|459.42|463.85|459.75|463.52|459.42|23
1634210010000|2021-10-14 11:13:30|463.58|459.48|464.2|460.1|464.4|460.3|463.58|459.48|26
1634210020000|2021-10-14 11:13:40|464.22|460.12|463.61|459.51|464.22|460.12|463.44|459.34|30
1634210030000|2021-10-14 11:13:50|463.69|459.59|463.7|459.6|463.92|459.82|463.54|459.44|29
1634210040000|2021-10-14 11:14:00|463.64|459.54|463.75|459.65|463.82|459.72|463.55|459.45|37
1634210050000|2021-10-14 11:14:10|463.73|459.63|463.71|459.61|463.75|459.65|463.55|459.45|22
1634210060000|2021-10-14 11:14:20|463.86|459.76|463.65|459.55|463.91|459.81|463.65|459.55|29
1634210070000|2021-10-14 11:14:30|463.66|459.56|463.6|459.5|463.66|459.56|463.47|459.37|22
1634210080000|2021-10-14 11:14:40|463.61|459.51|463.74|459.64|463.8|459.7|463.6|459.5|21
1634210090000|2021-10-14 11:14:50|463.75|459.65|464.02|459.92|464.02|459.92|463.75|459.65|21
1634210100000|2021-10-14 11:15:00|464|459.9|463.95|459.85|464.08|459.98|463.85|459.75|27
1634210110000|2021-10-14 11:15:10|463.88|459.78|463.75|459.65|463.89|459.79|463.72|459.62|22
1634210120000|2021-10-14 11:15:20|463.76|459.66|463.79|459.69|463.79|459.69|463.72|459.62|12
1634210130000|2021-10-14 11:15:30|463.8|459.7|463.69|459.59|463.87|459.77|463.65|459.55|13
1634210140000|2021-10-14 11:15:40|463.68|459.58|463.7|459.6|463.7|459.6|463.66|459.56|9
1634210150000|2021-10-14 11:15:50|463.81|459.71|464|459.9|464.07|459.97|463.75|459.65|21
1634210160000|2021-10-14 11:16:00|464.03|459.93|463.93|459.83|464.15|460.05|463.85|459.75|22
1634210170000|2021-10-14 11:16:10|463.97|459.87|463.93|459.83|463.97|459.87|463.77|459.67|18
1634210180000|2021-10-14 11:16:20|464.04|459.94|464.29|460.19|464.3|460.2|464.03|459.93|25
1634210190000|2021-10-14 11:16:30|464.32|460.22|464.3|460.2|464.32|460.22|464.05|459.95|17
1634210200000|2021-10-14 11:16:40|464.33|460.23|464.28|460.18|464.48|460.38|464.16|460.06|25
1634210210000|2021-10-14 11:16:50|464.25|460.15|464.15|460.05|464.28|460.18|464.15|460.05|16
1634210220000|2021-10-14 11:17:00|464.16|460.06|464.21|460.11|464.24|460.14|464.16|460.06|15
1634210230000|2021-10-14 11:17:10|464.24|460.14|464.3|460.2|464.31|460.21|464.2|460.1|7
1634210240000|2021-10-14 11:17:20|464.25|460.15|464.43|460.33|464.43|460.33|464.14|460.04|15
1634210250000|2021-10-14 11:17:30|464.48|460.38|464.36|460.26|464.6|460.5|464.32|460.22|17
1634210260000|2021-10-14 11:17:40|464.35|460.25|464.9|460.8|464.9|460.8|464.35|460.25|21
1634210270000|2021-10-14 11:17:50|464.94|460.84|464.8|460.7|465|460.9|464.7|460.6|16
1634210280000|2021-10-14 11:18:00|464.94|460.84|464.77|460.67|465|460.9|464.77|460.67|21
1634210290000|2021-10-14 11:18:10|464.76|460.66|464.84|460.74|464.85|460.75|464.75|460.65|16
1634210300000|2021-10-14 11:18:20|464.85|460.75|464.87|460.77|464.95|460.85|464.84|460.74|13
1634210310000|2021-10-14 11:18:30|464.88|460.78|464.93|460.83|464.97|460.87|464.85|460.75|22
1634210320000|2021-10-14 11:18:40|464.9|460.8|464.9|460.8|464.94|460.84|464.85|460.75|22
1634210330000|2021-10-14 11:18:50|464.86|460.76|464.88|460.78|464.94|460.84|464.85|460.75|12
1634210340000|2021-10-14 11:19:00|464.86|460.76|464.85|460.75|464.93|460.83|464.8|460.7|13
1634210350000|2021-10-14 11:19:10|464.82|460.72|464.8|460.7|464.95|460.85|464.79|460.69|15
1634210360000|2021-10-14 11:19:20|464.81|460.71|464.94|460.84|464.94|460.84|464.81|460.71|12
1634210370000|2021-10-14 11:19:30|464.93|460.83|465.05|460.95|465.15|461.05|464.93|460.83|8
1634210380000|2021-10-14 11:19:40|465.08|460.98|465|460.9|465.1|461|465|460.9|6
1634210390000|2021-10-14 11:19:50|464.98|460.88|464.94|460.84|464.98|460.88|464.88|460.78|13
1634210400000|2021-10-14 11:20:00|465.09|460.99|465.4|461.3|465.4|461.3|465.03|460.93|18
1634210410000|2021-10-14 11:20:10|465.32|461.22|465.45|461.35|465.49|461.39|465.32|461.22|21
1634210420000|2021-10-14 11:20:20|465.42|461.32|465.52|461.42|465.52|461.42|465.35|461.25|19
1634210430000|2021-10-14 11:20:30|465.51|461.41|465.77|461.67|465.77|461.67|465.5|461.4|20
1634210440000|2021-10-14 11:20:40|465.74|461.64|465.76|461.66|465.76|461.66|465.6|461.5|14
1634210450000|2021-10-14 11:20:50|465.77|461.67|465.8|461.7|465.86|461.76|465.7|461.6|21
1634210460000|2021-10-14 11:21:00|465.9|461.8|466|461.9|466.02|461.92|465.8|461.7|17
1634210470000|2021-10-14 11:21:10|465.94|461.84|465.8|461.7|466|461.9|465.8|461.7|9
1634210480000|2021-10-14 11:21:20|465.85|461.75|466|461.9|466.01|461.91|465.8|461.7|20
1634210490000|2021-10-14 11:21:30|465.98|461.88|465.88|461.78|466|461.9|465.85|461.75|10
1634210500000|2021-10-14 11:21:40|465.82|461.72|465.94|461.84|466.05|461.95|465.8|461.7|11
1634210510000|2021-10-14 11:21:50|465.96|461.86|466.1|462|466.11|462.01|465.9|461.8|12
1634210520000|2021-10-14 11:22:00|466.12|462.02|466.1|462|466.16|462.06|466.1|462|4
1634210530000|2021-10-14 11:22:10|466.11|462.01|466.1|462|466.11|462.01|465.85|461.75|17
1634210540000|2021-10-14 11:22:20|466.13|462.03|466.5|462.4|466.54|462.44|466.13|462.03|14
1634210550000|2021-10-14 11:22:30|466.49|462.39|466.57|462.47|466.6|462.5|466.49|462.39|10
1634210560000|2021-10-14 11:22:40|466.6|462.5|466.84|462.74|467.1|463|466.6|462.5|30
1634210570000|2021-10-14 11:22:50|466.8|462.7|466.77|462.67|466.85|462.75|466.77|462.67|17
1634210580000|2021-10-14 11:23:00|466.76|462.66|466.49|462.39|466.8|462.7|466.19|462.09|32
1634210590000|2021-10-14 11:23:10|466.47|462.37|466.55|462.45|466.68|462.58|466.47|462.37|20
1634210600000|2021-10-14 11:23:20|466.54|462.44|467.05|462.95|467.05|462.95|466.54|462.44|17
1634210610000|2021-10-14 11:23:30|467|462.9|466.98|462.88|467.03|462.93|466.93|462.83|21
1634210620000|2021-10-14 11:23:40|467|462.9|467.1|463|467.26|463.16|466.99|462.89|18
1634210630000|2021-10-14 11:23:50|467.06|462.96|467.1|463|467.18|463.08|467.06|462.96|9
1634210640000|2021-10-14 11:24:00|467.16|463.06|467.33|463.23|467.4|463.3|467.03|462.93|18
1634210650000|2021-10-14 11:24:10|467.35|463.25|467.31|463.21|467.36|463.26|467.27|463.17|16
1634210660000|2021-10-14 11:24:20|467.34|463.24|466.93|462.83|467.4|463.3|466.78|462.68|22
1634210670000|2021-10-14 11:24:30|466.9|462.8|466.99|462.89|467.47|463.37|466.9|462.8|30
1634210680000|2021-10-14 11:24:40|467.16|463.06|466.42|462.32|467.17|463.07|466.24|462.14|30
1634210690000|2021-10-14 11:24:50|466.46|462.36|466.34|462.24|466.46|462.36|466.2|462.1|23
1634210700000|2021-10-14 11:25:00|466.43|462.33|466.53|462.43|466.59|462.49|466.42|462.32|21
1634210710000|2021-10-14 11:25:10|466.55|462.45|466.59|462.49|466.61|462.51|466.55|462.45|10
1634210720000|2021-10-14 11:25:20|466.58|462.48|466|461.9|466.58|462.48|465.95|461.85|27
1634210730000|2021-10-14 11:25:30|465.89|461.79|466.39|462.29|466.39|462.29|465.89|461.79|23
1634210740000|2021-10-14 11:25:40|466.4|462.3|466.45|462.35|466.5|462.4|466.39|462.29|16
1634210750000|2021-10-14 11:25:50|466.44|462.34|466.3|462.2|466.44|462.34|466.28|462.18|8
1634210760000|2021-10-14 11:26:00|466.28|462.18|466.39|462.29|466.39|462.29|466.28|462.18|11
1634210770000|2021-10-14 11:26:10|466.38|462.28|466.73|462.63|466.76|462.66|466.38|462.28|21
1634210780000|2021-10-14 11:26:20|466.77|462.67|466.49|462.39|466.8|462.7|466.49|462.39|16
1634210790000|2021-10-14 11:26:30|466.5|462.4|466.45|462.35|466.5|462.4|466.32|462.22|17
1634210800000|2021-10-14 11:26:40|466.44|462.34|466.5|462.4|466.5|462.4|466.35|462.25|22
1634210810000|2021-10-14 11:26:50|466.49|462.39|466.69|462.59|466.69|462.59|466.44|462.34|27
1634210820000|2021-10-14 11:27:00|466.7|462.6|466.56|462.46|466.78|462.68|466.56|462.46|14
1634210830000|2021-10-14 11:27:10|466.5|462.4|466.56|462.46|466.59|462.49|466.5|462.4|14
1634210840000|2021-10-14 11:27:20|466.55|462.45|466.7|462.6|466.72|462.62|466.55|462.45|12
1634210850000|2021-10-14 11:27:30|466.62|462.52|467.02|462.92|467.02|462.92|466.6|462.5|25
1634210860000|2021-10-14 11:27:40|467.03|462.93|466.9|462.8|467.12|463.02|466.9|462.8|16
1634210870000|2021-10-14 11:27:50|466.93|462.83|466.8|462.7|466.96|462.86|466.75|462.65|22
1634210880000|2021-10-14 11:28:00|466.79|462.69|466.85|462.75|466.9|462.8|466.79|462.69|13
1634210890000|2021-10-14 11:28:10|466.9|462.8|467.4|463.3|467.4|463.3|466.9|462.8|20
1634210900000|2021-10-14 11:28:20|467.39|463.29|467.1|463|467.39|463.29|467.1|463|20
1634210910000|2021-10-14 11:28:30|467.09|462.99|467.14|463.04|467.18|463.08|467.08|462.98|14
1634210920000|2021-10-14 11:28:40|467.21|463.11|467.2|463.1|467.3|463.2|467.16|463.06|23
1634210930000|2021-10-14 11:28:50|467.19|463.09|467.25|463.15|467.29|463.19|467.12|463.02|19
1634210940000|2021-10-14 11:29:00|467.28|463.18|467.23|463.13|467.3|463.2|467.21|463.11|16
1634210950000|2021-10-14 11:29:10|467.24|463.14|467.3|463.2|467.33|463.23|467.24|463.14|8
1634210960000|2021-10-14 11:29:20|467.32|463.22|467.31|463.21|467.32|463.22|467.3|463.2|6
1634210970000|2021-10-14 11:29:30|467.27|463.17|467.27|463.17|467.28|463.18|467.23|463.13|6
1634210980000|2021-10-14 11:29:40|467.26|463.16|467.2|463.1|467.27|463.17|467.2|463.1|7
1634210990000|2021-10-14 11:29:50|467.26|463.16|467.22|463.12|467.27|463.17|467.21|463.11|10
1634211000000|2021-10-14 11:30:00|467.19|463.09|467.1|463|467.19|463.09|467.09|462.99|19
1634211010000|2021-10-14 11:30:10|467.09|462.99|466.91|462.81|467.1|463|466.91|462.81|13
1634211020000|2021-10-14 11:30:20|466.9|462.8|466.79|462.69|466.93|462.83|466.79|462.69|11
1634211030000|2021-10-14 11:30:30|466.8|462.7|466.9|462.8|466.9|462.8|466.8|462.7|7
1634211040000|2021-10-14 11:30:40|466.91|462.81|466.96|462.86|466.96|462.86|466.88|462.78|14
1634211050000|2021-10-14 11:30:50|466.92|462.82|467|462.9|467.05|462.95|466.87|462.77|20
1634211060000|2021-10-14 11:31:00|467.02|462.92|466.92|462.82|467.02|462.92|466.92|462.82|12
1634211070000|2021-10-14 11:31:10|466.89|462.79|466.93|462.83|466.96|462.86|466.89|462.79|10
1634211080000|2021-10-14 11:31:20|466.97|462.87|467|462.9|467.1|463|466.97|462.87|23
1634211090000|2021-10-14 11:31:30|466.99|462.89|466.93|462.83|466.99|462.89|466.93|462.83|5
1634211100000|2021-10-14 11:31:40|466.98|462.88|466.38|462.28|467.01|462.91|466.32|462.22|22
1634211110000|2021-10-14 11:31:50|466.45|462.35|466.6|462.5|466.61|462.51|466.26|462.16|28
1634211120000|2021-10-14 11:32:00|466.58|462.48|466.4|462.3|466.58|462.48|466.4|462.3|22
1634211130000|2021-10-14 11:32:10|466.44|462.34|466.48|462.38|466.48|462.38|466.4|462.3|13
1634211140000|2021-10-14 11:32:20|466.3|462.2|466.13|462.03|466.44|462.34|466.13|462.03|18
1634211150000|2021-10-14 11:32:30|466.12|462.02|466.12|462.02|466.24|462.14|466.12|462.02|16
1634211160000|2021-10-14 11:32:40|466.1|462|465.78|461.68|466.17|462.07|465.7|461.6|19
1634211170000|2021-10-14 11:32:50|465.79|461.69|465.89|461.79|465.89|461.79|465.62|461.52|23
1634211180000|2021-10-14 11:33:00|465.93|461.83|465.98|461.88|466|461.9|465.85|461.75|13
1634211190000|2021-10-14 11:33:10|465.99|461.89|466.02|461.92|466.07|461.97|465.92|461.82|10
1634211200000|2021-10-14 11:33:20|466.04|461.94|465.85|461.75|466.1|462|465.85|461.75|7
1634211210000|2021-10-14 11:33:30|465.8|461.7|465.75|461.65|465.8|461.7|465.7|461.6|13
1634211220000|2021-10-14 11:33:40|465.7|461.6|465.79|461.69|465.83|461.73|465.7|461.6|15
1634211230000|2021-10-14 11:33:50|465.78|461.68|465.95|461.85|465.98|461.88|465.78|461.68|9
1634211240000|2021-10-14 11:34:00|465.94|461.84|465.93|461.83|466|461.9|465.86|461.76|13
1634211250000|2021-10-14 11:34:10|465.92|461.82|466|461.9|466|461.9|465.92|461.82|7
1634211260000|2021-10-14 11:34:20|466.01|461.91|466.06|461.96|466.19|462.09|466.01|461.91|17
1634211270000|2021-10-14 11:34:30|466|461.9|466.07|461.97|466.12|462.02|466|461.9|9
1634211280000|2021-10-14 11:34:40|466.09|461.99|466.24|462.14|466.24|462.14|466.05|461.95|18
1634211290000|2021-10-14 11:34:50|466.25|462.15|466.29|462.19|466.29|462.19|466.24|462.14|6
1634211300000|2021-10-14 11:35:00|466.27|462.17|466.17|462.07|466.28|462.18|466.15|462.05|18
1634211310000|2021-10-14 11:35:10|466.12|462.02|466.45|462.35|466.47|462.37|466.12|462.02|16
1634211320000|2021-10-14 11:35:20|466.49|462.39|466.64|462.54|466.64|462.54|466.49|462.39|8
1634211330000|2021-10-14 11:35:30|466.68|462.58|466.84|462.74|466.85|462.75|466.68|462.58|21
1634211340000|2021-10-14 11:35:40|466.83|462.73|466.78|462.68|466.83|462.73|466.74|462.64|11
1634211350000|2021-10-14 11:35:50|466.79|462.69|466.8|462.7|466.8|462.7|466.69|462.59|13
1634211360000|2021-10-14 11:36:00|466.73|462.63|466.6|462.5|466.73|462.63|466.59|462.49|11
1634211370000|2021-10-14 11:36:10|466.72|462.62|466.72|462.62|466.85|462.75|466.67|462.57|11
1634211380000|2021-10-14 11:36:20|466.7|462.6|466.99|462.89|466.99|462.89|466.7|462.6|14
1634211390000|2021-10-14 11:36:30|466.98|462.88|467.08|462.98|467.08|462.98|466.97|462.87|7
1634211400000|2021-10-14 11:36:40|467.15|463.05|467.2|463.1|467.24|463.14|467.15|463.05|3
1634211410000|2021-10-14 11:36:50|467.1|463|467.1|463|467.1|463|467.09|462.99|5
1634211420000|2021-10-14 11:37:00|467.2|463.1|467.09|462.99|467.2|463.1|467.07|462.97|8
1634211430000|2021-10-14 11:37:10|467.17|463.07|467.09|462.99|467.17|463.07|467.06|462.96|7
1634211440000|2021-10-14 11:37:20|467.1|463|467.12|463.02|467.15|463.05|467.1|463|4
1634211450000|2021-10-14 11:37:30|467.1|463|467.07|462.97|467.11|463.01|467.06|462.96|4
1634211460000|2021-10-14 11:37:40|467.06|462.96|467.31|463.21|467.32|463.22|467.06|462.96|15
1634211470000|2021-10-14 11:37:50|467.3|463.2|467.44|463.34|467.44|463.34|467.27|463.17|13
1634211480000|2021-10-14 11:38:00|467.47|463.37|467.3|463.2|467.47|463.37|467.3|463.2|14
1634211490000|2021-10-14 11:38:10|467.33|463.23|467.34|463.24|467.5|463.4|467.33|463.23|15
1634211500000|2021-10-14 11:38:20|467.3|463.2|467.37|463.27|467.37|463.27|467.25|463.15|12
1634211510000|2021-10-14 11:38:30|467.38|463.28|467.45|463.35|467.5|463.4|467.37|463.27|22
1634211520000|2021-10-14 11:38:40|467.4|463.3|467.4|463.3|467.44|463.34|467.38|463.28|11
1634211530000|2021-10-14 11:38:50|467.38|463.28|467.4|463.3|467.42|463.32|467.38|463.28|14
1634211540000|2021-10-14 11:39:00|467.46|463.36|467.3|463.2|467.46|463.36|467.3|463.2|10
1634211550000|2021-10-14 11:39:10|467.36|463.26|467.36|463.26|467.36|463.26|467.36|463.26|1
1634211560000|2021-10-14 11:39:20|467.26|463.16|467.09|462.99|467.26|463.16|467.09|462.99|8
1634211570000|2021-10-14 11:39:30|467.1|463|466.88|462.78|467.1|463|466.85|462.75|14
1634211580000|2021-10-14 11:39:40|466.84|462.74|466.35|462.25|466.84|462.74|466.35|462.25|15
1634211590000|2021-10-14 11:39:50|466.38|462.28|466.5|462.4|466.5|462.4|466.35|462.25|18
1634211600000|2021-10-14 11:40:00|466.49|462.39|466.43|462.33|466.5|462.4|466.4|462.3|16
1634211610000|2021-10-14 11:40:10|466.45|462.35|466.57|462.47|466.57|462.47|466.4|462.3|15
1634211620000|2021-10-14 11:40:20|466.58|462.48|466.6|462.5|466.6|462.5|466.45|462.35|20
1634211630000|2021-10-14 11:40:30|466.59|462.49|466.6|462.5|466.6|462.5|466.59|462.49|8
1634211640000|2021-10-14 11:40:40|466.61|462.51|466.8|462.7|466.8|462.7|466.6|462.5|12
1634211650000|2021-10-14 11:40:50|466.79|462.69|466.9|462.8|466.93|462.83|466.79|462.69|12
1634211660000|2021-10-14 11:41:00|466.89|462.79|466.8|462.7|466.89|462.79|466.74|462.64|7
1634211670000|2021-10-14 11:41:10|466.82|462.72|466.83|462.73|466.88|462.78|466.82|462.72|10
1634211680000|2021-10-14 11:41:20|466.85|462.75|466.85|462.75|466.9|462.8|466.82|462.72|10
1634211690000|2021-10-14 11:41:30|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|4
1634211700000|2021-10-14 11:41:40|466.93|462.83|466.9|462.8|467.1|463|466.9|462.8|15
1634211710000|2021-10-14 11:41:50|467|462.9|467|462.9|467.04|462.94|467|462.9|8
1634211720000|2021-10-14 11:42:00|467.03|462.93|467.03|462.93|467.14|463.04|466.95|462.85|21
1634211730000|2021-10-14 11:42:10|466.99|462.89|467.12|463.02|467.14|463.04|466.97|462.87|21
1634211740000|2021-10-14 11:42:20|467.1|463|467.06|462.96|467.12|463.02|466.97|462.87|14
1634211750000|2021-10-14 11:42:30|467.04|462.94|467.1|463|467.11|463.01|466.92|462.82|24
1634211760000|2021-10-14 11:42:40|467.12|463.02|466.93|462.83|467.2|463.1|466.91|462.81|18
1634211770000|2021-10-14 11:42:50|466.92|462.82|466.97|462.87|467.01|462.91|466.92|462.82|15
1634211780000|2021-10-14 11:43:00|466.98|462.88|467.01|462.91|467.08|462.98|466.96|462.86|17
1634211790000|2021-10-14 11:43:10|467.02|462.92|467|462.9|467.09|462.99|467|462.9|12
1634211800000|2021-10-14 11:43:20|467.01|462.91|466.71|462.61|467.09|462.99|466.66|462.56|22
1634211810000|2021-10-14 11:43:30|466.78|462.68|466.87|462.77|466.88|462.78|466.78|462.68|14
1634211820000|2021-10-14 11:43:40|466.89|462.79|467.1|463|467.12|463.02|466.89|462.79|15
1634211830000|2021-10-14 11:43:50|467.05|462.95|466.8|462.7|467.05|462.95|466.72|462.62|17
1634211840000|2021-10-14 11:44:00|466.81|462.71|466.99|462.89|467.03|462.93|466.8|462.7|15
1634211850000|2021-10-14 11:44:10|467|462.9|467.03|462.93|467.1|463|467|462.9|10
1634211860000|2021-10-14 11:44:20|467.04|462.94|467|462.9|467.04|462.94|467|462.9|7
1634211870000|2021-10-14 11:44:30|467.01|462.91|467.01|462.91|467.03|462.93|466.99|462.89|10
1634211880000|2021-10-14 11:44:40|466.99|462.89|466.8|462.7|467.01|462.91|466.8|462.7|10
1634211890000|2021-10-14 11:44:50|466.88|462.78|466.97|462.87|466.97|462.87|466.85|462.75|5
1634211900000|2021-10-14 11:45:00|467|462.9|466.9|462.8|467|462.9|466.81|462.71|10
1634211910000|2021-10-14 11:45:10|466.92|462.82|467.05|462.95|467.06|462.96|466.92|462.82|9
1634211920000|2021-10-14 11:45:20|467.06|462.96|467.1|463|467.1|463|467.02|462.92|6
1634211930000|2021-10-14 11:45:30|467.08|462.98|467.07|462.97|467.08|462.98|467|462.9|4
1634211940000|2021-10-14 11:45:40|467|462.9|467|462.9|467|462.9|467|462.9|1
1634211950000|2021-10-14 11:45:50|467.05|462.95|466.76|462.66|467.05|462.95|466.76|462.66|14
1634211960000|2021-10-14 11:46:00|466.7|462.6|466.8|462.7|466.9|462.8|466.7|462.6|14
1634211970000|2021-10-14 11:46:10|466.87|462.77|467.1|463|467.1|463|466.87|462.77|12
1634211980000|2021-10-14 11:46:20|467.11|463.01|466.98|462.88|467.16|463.06|466.9|462.8|11
1634211990000|2021-10-14 11:46:30|466.97|462.87|466.7|462.6|466.97|462.87|466.7|462.6|13
1634212000000|2021-10-14 11:46:40|466.71|462.61|466.72|462.62|466.74|462.64|466.71|462.61|3
1634212010000|2021-10-14 11:46:50|466.73|462.63|466.61|462.51|466.73|462.63|466.6|462.5|11
1634212020000|2021-10-14 11:47:00|466.62|462.52|466.64|462.54|466.7|462.6|466.5|462.4|16
1634212030000|2021-10-14 11:47:10|466.62|462.52|466.56|462.46|466.62|462.52|466.42|462.32|15
1634212040000|2021-10-14 11:47:20|466.54|462.44|466.52|462.42|466.57|462.47|466.47|462.37|12
1634212050000|2021-10-14 11:47:30|466.51|462.41|466.5|462.4|466.54|462.44|466.5|462.4|5
1634212060000|2021-10-14 11:47:40|466.55|462.45|466.8|462.7|466.8|462.7|466.55|462.45|12
1634212080000|2021-10-14 11:48:00|466.76|462.66|466.7|462.6|466.76|462.66|466.61|462.51|9
1634212090000|2021-10-14 11:48:10|466.76|462.66|466.7|462.6|466.8|462.7|466.68|462.58|15
1634212100000|2021-10-14 11:48:20|466.73|462.63|466.9|462.8|466.9|462.8|466.73|462.63|11
1634212110000|2021-10-14 11:48:30|466.89|462.79|466.9|462.8|466.9|462.8|466.83|462.73|13
1634212120000|2021-10-14 11:48:40|466.82|462.72|467.3|463.2|467.3|463.2|466.82|462.72|13
1634212130000|2021-10-14 11:48:50|467.25|463.15|467.16|463.06|467.28|463.18|467.16|463.06|20
1634212140000|2021-10-14 11:49:00|467.11|463.01|467|462.9|467.11|463.01|466.98|462.88|7
1634212150000|2021-10-14 11:49:10|466.99|462.89|467.05|462.95|467.1|463|466.99|462.89|9
1634212160000|2021-10-14 11:49:20|467.1|463|467.3|463.2|467.3|463.2|467.1|463|11
1634212170000|2021-10-14 11:49:30|467.29|463.19|467.3|463.2|467.37|463.27|467.28|463.18|8
1634212180000|2021-10-14 11:49:40|467.4|463.3|467.4|463.3|467.44|463.34|467.35|463.25|9
1634212190000|2021-10-14 11:49:50|467.41|463.31|467.5|463.4|467.5|463.4|467.4|463.3|5
1634212200000|2021-10-14 11:50:00|467.53|463.43|467.37|463.27|467.53|463.43|467.35|463.25|9
1634212210000|2021-10-14 11:50:10|467.4|463.3|467.34|463.24|467.4|463.3|467.3|463.2|8
1634212220000|2021-10-14 11:50:20|467.38|463.28|467.7|463.6|467.7|463.6|467.35|463.25|7
1634212230000|2021-10-14 11:50:30|467.74|463.64|467.9|463.8|467.9|463.8|467.7|463.6|4
1634212240000|2021-10-14 11:50:40|467.91|463.81|468.55|464.45|468.55|464.45|467.91|463.81|16
1634212250000|2021-10-14 11:50:50|468.6|464.5|468.37|464.27|468.68|464.58|468.32|464.22|23
1634212260000|2021-10-14 11:51:00|468.35|464.25|468.4|464.3|468.43|464.33|468.29|464.19|15
1634212270000|2021-10-14 11:51:10|468.38|464.28|468.41|464.31|468.42|464.32|468.37|464.27|10
1634212280000|2021-10-14 11:51:20|468.4|464.3|468.41|464.31|468.42|464.32|468.4|464.3|5
1634212290000|2021-10-14 11:51:30|468.43|464.33|468.48|464.38|468.49|464.39|468.4|464.3|9
1634212300000|2021-10-14 11:51:40|468.49|464.39|468.54|464.44|468.55|464.45|468.42|464.32|9
1634212310000|2021-10-14 11:51:50|468.55|464.45|468.52|464.42|468.6|464.5|468.52|464.42|14
1634212320000|2021-10-14 11:52:00|468.51|464.41|468.4|464.3|468.51|464.41|468.39|464.29|15
1634212330000|2021-10-14 11:52:10|468.39|464.29|468.39|464.29|468.4|464.3|468.36|464.26|6
1634212340000|2021-10-14 11:52:20|468.4|464.3|467.9|463.8|468.4|464.3|467.79|463.69|23
1634212350000|2021-10-14 11:52:30|467.93|463.83|467.95|463.85|467.96|463.86|467.93|463.83|7
1634212360000|2021-10-14 11:52:40|467.99|463.89|468.01|463.91|468.06|463.96|467.99|463.89|11
1634212370000|2021-10-14 11:52:50|468|463.9|468|463.9|468.09|463.99|467.98|463.88|13
1634212380000|2021-10-14 11:53:00|467.99|463.89|468.01|463.91|468.04|463.94|467.99|463.89|5
1634212390000|2021-10-14 11:53:10|468.03|463.93|468.01|463.91|468.03|463.93|468|463.9|4
1634212400000|2021-10-14 11:53:20|467.94|463.84|467.93|463.83|467.94|463.84|467.9|463.8|16
1634212410000|2021-10-14 11:53:30|467.91|463.81|467.69|463.59|467.94|463.84|467.69|463.59|15
1634212420000|2021-10-14 11:53:40|467.7|463.6|467.65|463.55|467.73|463.63|467.65|463.55|13
1634212430000|2021-10-14 11:53:50|467.7|463.6|467.45|463.35|467.7|463.6|467.41|463.31|17
1634212440000|2021-10-14 11:54:00|467.5|463.4|467.6|463.5|467.62|463.52|467.5|463.4|9
1634212450000|2021-10-14 11:54:10|467.53|463.43|467.4|463.3|467.53|463.43|467.39|463.29|11
1634212460000|2021-10-14 11:54:20|467.42|463.32|467.31|463.21|467.44|463.34|467.29|463.19|17
1634212470000|2021-10-14 11:54:30|467.35|463.25|467.14|463.04|467.35|463.25|467.14|463.04|17
1634212480000|2021-10-14 11:54:40|467.12|463.02|466.82|462.72|467.12|463.02|466.82|462.72|14
1634212490000|2021-10-14 11:54:50|466.89|462.79|466.75|462.65|466.89|462.79|466.73|462.63|12
1634212500000|2021-10-14 11:55:00|466.8|462.7|466.79|462.69|466.88|462.78|466.75|462.65|12
1634212510000|2021-10-14 11:55:10|466.8|462.7|466.87|462.77|466.9|462.8|466.78|462.68|12
1634212520000|2021-10-14 11:55:20|466.82|462.72|466.43|462.33|466.89|462.79|466.43|462.33|16
1634212530000|2021-10-14 11:55:30|466.42|462.32|466.3|462.2|466.5|462.4|466.3|462.2|16
1634212540000|2021-10-14 11:55:40|466.28|462.18|466.06|461.96|466.31|462.21|466.06|461.96|18
1634212550000|2021-10-14 11:55:50|466.05|461.95|466.27|462.17|466.28|462.18|466.03|461.93|27
1634212560000|2021-10-14 11:56:00|466.29|462.19|466.45|462.35|466.47|462.37|466.29|462.19|24
1634212570000|2021-10-14 11:56:10|466.47|462.37|466.45|462.35|466.47|462.37|466.34|462.24|13
1634212580000|2021-10-14 11:56:20|466.51|462.41|466.58|462.48|466.65|462.55|466.5|462.4|17
1634212590000|2021-10-14 11:56:30|466.53|462.43|466.72|462.62|466.74|462.64|466.41|462.31|19
1634212600000|2021-10-14 11:56:40|466.75|462.65|466.8|462.7|466.9|462.8|466.69|462.59|18
1634212610000|2021-10-14 11:56:50|466.81|462.71|466.81|462.71|466.9|462.8|466.8|462.7|11
1634212620000|2021-10-14 11:57:00|466.82|462.72|466.8|462.7|466.9|462.8|466.8|462.7|12
1634212630000|2021-10-14 11:57:10|466.88|462.78|466.78|462.68|466.91|462.81|466.78|462.68|10
1634212640000|2021-10-14 11:57:20|466.79|462.69|466.6|462.5|466.79|462.69|466.54|462.44|11
1634212650000|2021-10-14 11:57:30|466.53|462.43|466.38|462.28|466.53|462.43|466.26|462.16|12
1634212660000|2021-10-14 11:57:40|466.4|462.3|466.58|462.48|466.59|462.49|466.31|462.21|15
1634212670000|2021-10-14 11:57:50|466.64|462.54|466.25|462.15|466.68|462.58|466.25|462.15|22
1634212680000|2021-10-14 11:58:00|466.22|462.12|466.26|462.16|466.29|462.19|466.22|462.12|14
1634212690000|2021-10-14 11:58:10|466.27|462.17|466.24|462.14|466.27|462.17|466.22|462.12|11
1634212700000|2021-10-14 11:58:20|466.25|462.15|466.31|462.21|466.31|462.21|466.24|462.14|8
1634212710000|2021-10-14 11:58:30|466.36|462.26|466.32|462.22|466.56|462.46|466.31|462.21|28
1634212720000|2021-10-14 11:58:40|466.33|462.23|466.45|462.35|466.5|462.4|466.32|462.22|12
1634212730000|2021-10-14 11:58:50|466.4|462.3|466.5|462.4|466.5|462.4|466.4|462.3|7
1634212740000|2021-10-14 11:59:00|466.48|462.38|466.76|462.66|466.76|462.66|466.45|462.35|14
1634212750000|2021-10-14 11:59:10|466.8|462.7|466.4|462.3|466.8|462.7|466.4|462.3|14
1634212760000|2021-10-14 11:59:20|466.39|462.29|466.2|462.1|466.39|462.29|466.2|462.1|12
1634212770000|2021-10-14 11:59:30|466.14|462.04|466.07|461.97|466.14|462.04|466.04|461.94|16
1634212780000|2021-10-14 11:59:40|466.06|461.96|466.2|462.1|466.22|462.12|466.06|461.96|11
1634212790000|2021-10-14 11:59:50|466.21|462.11|466.3|462.2|466.3|462.2|466.2|462.1|5
1634212800000|2021-10-14 12:00:00|466.31|462.21|466.3|462.2|466.44|462.34|466.3|462.2|23
1634212810000|2021-10-14 12:00:10|466.32|462.22|466.4|462.3|466.4|462.3|466.3|462.2|11
1634212820000|2021-10-14 12:00:20|466.29|462.19|466.37|462.27|466.48|462.38|466.29|462.19|15
1634212830000|2021-10-14 12:00:30|466.36|462.26|466.3|462.2|466.36|462.26|466.15|462.05|9
1634212840000|2021-10-14 12:00:40|466.29|462.19|466.18|462.08|466.29|462.19|466.16|462.06|9
1634212850000|2021-10-14 12:00:50|466.16|462.06|465.9|461.8|466.19|462.09|465.89|461.79|21
1634212860000|2021-10-14 12:01:00|465.89|461.79|465.73|461.63|465.9|461.8|465.73|461.63|6
1634212870000|2021-10-14 12:01:10|465.75|461.65|465.77|461.67|465.77|461.67|465.7|461.6|9
1634212880000|2021-10-14 12:01:20|465.74|461.64|465.39|461.29|465.77|461.67|465.39|461.29|20
1634212890000|2021-10-14 12:01:30|465.31|461.21|465.11|461.01|465.31|461.21|465.1|461|21
1634212900000|2021-10-14 12:01:40|465.06|460.96|464.72|460.62|465.06|460.96|464.72|460.62|14
1634212910000|2021-10-14 12:01:50|464.75|460.65|464.96|460.86|464.96|460.86|464.75|460.65|9
1634212920000|2021-10-14 12:02:00|465|460.9|465.12|461.02|465.13|461.03|464.99|460.89|27
1634212930000|2021-10-14 12:02:10|465.11|461.01|465.17|461.07|465.28|461.18|465.1|461|24
1634212940000|2021-10-14 12:02:20|465.21|461.11|464.74|460.64|465.25|461.15|464.72|460.62|21
1634212950000|2021-10-14 12:02:30|464.72|460.62|464.35|460.25|464.86|460.76|464.3|460.2|22
1634212960000|2021-10-14 12:02:40|464.32|460.22|464.58|460.48|464.58|460.48|464.28|460.18|22
1634212970000|2021-10-14 12:02:50|464.57|460.47|464.75|460.65|464.75|460.65|464.47|460.37|19
1634212980000|2021-10-14 12:03:00|464.74|460.64|464.76|460.66|464.77|460.67|464.69|460.59|9
1634212990000|2021-10-14 12:03:10|464.75|460.65|465|460.9|465|460.9|464.74|460.64|9
1634213000000|2021-10-14 12:03:20|465.27|461.17|465.7|461.6|465.7|461.6|465.27|461.17|16
1634213010000|2021-10-14 12:03:30|465.63|461.53|465.53|461.43|465.63|461.53|465.45|461.35|20
1634213020000|2021-10-14 12:03:40|465.52|461.42|465.23|461.13|465.52|461.42|465.05|460.95|27
1634213030000|2021-10-14 12:03:50|465.25|461.15|465.24|461.14|465.31|461.21|465.21|461.11|16
1634213040000|2021-10-14 12:04:00|465.2|461.1|465.29|461.19|465.3|461.2|465.2|461.1|15
1634213050000|2021-10-14 12:04:10|465.3|461.2|465.56|461.46|465.56|461.46|465.23|461.13|23
1634213060000|2021-10-14 12:04:20|465.58|461.48|465.54|461.44|465.7|461.6|465.47|461.37|16
1634213070000|2021-10-14 12:04:30|465.58|461.48|465.46|461.36|465.58|461.48|465.46|461.36|10
1634213080000|2021-10-14 12:04:40|465.5|461.4|465.47|461.37|465.7|461.6|465.46|461.36|14
1634213090000|2021-10-14 12:04:50|465.5|461.4|465.7|461.6|465.8|461.7|465.5|461.4|13
1634213100000|2021-10-14 12:05:00|465.75|461.65|465.73|461.63|465.8|461.7|465.7|461.6|20
1634213110000|2021-10-14 12:05:10|465.7|461.6|465.73|461.63|465.78|461.68|465.7|461.6|13
1634213120000|2021-10-14 12:05:20|465.74|461.64|465.78|461.68|465.78|461.68|465.73|461.63|7
1634213130000|2021-10-14 12:05:30|465.79|461.69|465.9|461.8|465.9|461.8|465.78|461.68|11
1634213140000|2021-10-14 12:05:40|465.89|461.79|465.73|461.63|465.89|461.79|465.69|461.59|12
1634213150000|2021-10-14 12:05:50|465.71|461.61|465.79|461.69|465.8|461.7|465.63|461.53|15
1634213160000|2021-10-14 12:06:00|465.8|461.7|465.21|461.11|465.8|461.7|465.19|461.09|15
1634213170000|2021-10-14 12:06:10|465.19|461.09|465.55|461.45|465.55|461.45|465.17|461.07|18
1634213180000|2021-10-14 12:06:20|465.5|461.4|465.6|461.5|465.6|461.5|465.5|461.4|6
1634213190000|2021-10-14 12:06:30|465.62|461.52|465.75|461.65|465.75|461.65|465.55|461.45|16
1634213200000|2021-10-14 12:06:40|465.8|461.7|465.9|461.8|465.9|461.8|465.75|461.65|11
1634213210000|2021-10-14 12:06:50|465.91|461.81|465.99|461.89|465.99|461.89|465.9|461.8|14
1634213220000|2021-10-14 12:07:00|466|461.9|466.16|462.06|466.16|462.06|465.96|461.86|13
1634213230000|2021-10-14 12:07:10|466.08|461.98|465.99|461.89|466.19|462.09|465.98|461.88|14
1634213240000|2021-10-14 12:07:20|465.86|461.76|465.75|461.65|465.92|461.82|465.65|461.55|16
1634213250000|2021-10-14 12:07:30|465.73|461.63|465.93|461.83|465.93|461.83|465.7|461.6|21
1634213260000|2021-10-14 12:07:40|465.94|461.84|466.07|461.97|466.1|462|465.94|461.84|10
1634213270000|2021-10-14 12:07:50|466.08|461.98|466.12|462.02|466.12|462.02|466.06|461.96|11
1634213280000|2021-10-14 12:08:00|466.15|462.05|466.12|462.02|466.16|462.06|466.12|462.02|10
1634213290000|2021-10-14 12:08:10|466.09|461.99|466.09|461.99|466.09|461.99|466.02|461.92|18
1634213300000|2021-10-14 12:08:20|466.1|462|466.1|462|466.12|462.02|466.09|461.99|7
1634213310000|2021-10-14 12:08:30|466.09|461.99|466.27|462.17|466.27|462.17|466.09|461.99|10
1634213320000|2021-10-14 12:08:40|466.28|462.18|466.32|462.22|466.36|462.26|466.27|462.17|10
1634213330000|2021-10-14 12:08:50|466.35|462.25|466.51|462.41|466.51|462.41|466.35|462.25|16
1634213340000|2021-10-14 12:09:00|466.52|462.42|466.37|462.27|466.52|462.42|466.37|462.27|11
1634213350000|2021-10-14 12:09:10|466.38|462.28|466.45|462.35|466.45|462.35|466.36|462.26|13
1634213360000|2021-10-14 12:09:20|466.47|462.37|466.82|462.72|466.87|462.77|466.47|462.37|15
1634213370000|2021-10-14 12:09:30|466.77|462.67|466.55|462.45|466.78|462.68|466.55|462.45|15
1634213380000|2021-10-14 12:09:40|466.6|462.5|466.49|462.39|466.72|462.62|466.47|462.37|18
1634213390000|2021-10-14 12:09:50|466.5|462.4|466.65|462.55|466.71|462.61|466.49|462.39|22
1634213400000|2021-10-14 12:10:00|466.63|462.53|466.7|462.6|466.74|462.64|466.63|462.53|12
1634213410000|2021-10-14 12:10:10|466.68|462.58|466.51|462.41|466.68|462.58|466.42|462.32|10
1634213420000|2021-10-14 12:10:20|466.5|462.4|466.5|462.4|466.57|462.47|466.5|462.4|13
1634213430000|2021-10-14 12:10:30|466.51|462.41|466.36|462.26|466.51|462.41|466.36|462.26|15
1634213440000|2021-10-14 12:10:40|466.38|462.28|466.5|462.4|466.51|462.41|466.35|462.25|12
1634213450000|2021-10-14 12:10:50|466.51|462.41|466.59|462.49|466.59|462.49|466.49|462.39|13
1634213460000|2021-10-14 12:11:00|466.58|462.48|466.76|462.66|466.9|462.8|466.58|462.48|27
1634213470000|2021-10-14 12:11:10|466.75|462.65|466.6|462.5|466.8|462.7|466.6|462.5|21
1634213480000|2021-10-14 12:11:20|466.61|462.51|466.7|462.6|466.7|462.6|466.6|462.5|8
1634213490000|2021-10-14 12:11:30|466.79|462.69|466.8|462.7|466.8|462.7|466.69|462.59|12
1634213500000|2021-10-14 12:11:40|466.65|462.55|466.68|462.58|466.8|462.7|466.61|462.51|12
1634213510000|2021-10-14 12:11:50|466.69|462.59|466.86|462.76|466.86|462.76|466.69|462.59|19
1634213520000|2021-10-14 12:12:00|466.9|462.8|466.74|462.64|466.9|462.8|466.74|462.64|16
1634213530000|2021-10-14 12:12:10|466.78|462.68|466.7|462.6|466.78|462.68|466.7|462.6|11
1634213540000|2021-10-14 12:12:20|466.68|462.58|466.4|462.3|466.68|462.58|466.4|462.3|16
1634213550000|2021-10-14 12:12:30|466.41|462.31|466.48|462.38|466.5|462.4|466.4|462.3|17
1634213560000|2021-10-14 12:12:40|466.46|462.36|466.7|462.6|466.7|462.6|466.46|462.36|20
1634213570000|2021-10-14 12:12:50|466.68|462.58|466.68|462.58|466.7|462.6|466.6|462.5|18
1634213580000|2021-10-14 12:13:00|466.66|462.56|466.69|462.59|466.7|462.6|466.66|462.56|5
1634213590000|2021-10-14 12:13:10|466.65|462.55|466.7|462.6|466.7|462.6|466.65|462.55|7
1634213600000|2021-10-14 12:13:20|466.69|462.59|466.79|462.69|466.8|462.7|466.69|462.59|11
1634213610000|2021-10-14 12:13:30|466.8|462.7|466.74|462.64|466.9|462.8|466.74|462.64|13
1634213620000|2021-10-14 12:13:40|466.71|462.61|466.8|462.7|466.81|462.71|466.69|462.59|19
1634213630000|2021-10-14 12:13:50|466.78|462.68|466.87|462.77|466.87|462.77|466.77|462.67|6
1634213640000|2021-10-14 12:14:00|466.86|462.76|466.79|462.69|466.9|462.8|466.78|462.68|12
1634213650000|2021-10-14 12:14:10|466.8|462.7|466.85|462.75|466.85|462.75|466.78|462.68|13
1634213660000|2021-10-14 12:14:20|466.86|462.76|466.81|462.71|466.89|462.79|466.81|462.71|11
1634213670000|2021-10-14 12:14:30|466.83|462.73|466.9|462.8|466.9|462.8|466.81|462.71|10
1634213680000|2021-10-14 12:14:40|466.8|462.7|466.81|462.71|466.81|462.71|466.8|462.7|6
1634213690000|2021-10-14 12:14:50|466.8|462.7|466.91|462.81|466.95|462.85|466.8|462.7|15
1634213700000|2021-10-14 12:15:00|466.9|462.8|467|462.9|467|462.9|466.88|462.78|9
1634213710000|2021-10-14 12:15:10|466.99|462.89|467.02|462.92|467.02|462.92|466.94|462.84|8
1634213720000|2021-10-14 12:15:20|467.01|462.91|467.09|462.99|467.09|462.99|467.01|462.91|17
1634213730000|2021-10-14 12:15:30|467.07|462.97|467.1|463|467.11|463.01|467.07|462.97|4
1634213740000|2021-10-14 12:15:40|467.12|463.02|467.2|463.1|467.23|463.13|467.11|463.01|16
1634213750000|2021-10-14 12:15:50|467.18|463.08|467.21|463.11|467.3|463.2|467.17|463.07|18
1634213760000|2021-10-14 12:16:00|467.2|463.1|467.22|463.12|467.24|463.14|467.19|463.09|10
1634213770000|2021-10-14 12:16:10|467.2|463.1|467.2|463.1|467.21|463.11|467.19|463.09|6
1634213780000|2021-10-14 12:16:20|467.22|463.12|467.38|463.28|467.38|463.28|467.22|463.12|15
1634213790000|2021-10-14 12:16:30|467.33|463.23|467.3|463.2|467.33|463.23|467.29|463.19|6
1634213800000|2021-10-14 12:16:40|467.29|463.19|467.22|463.12|467.29|463.19|467.18|463.08|12
1634213810000|2021-10-14 12:16:50|467.21|463.11|467.25|463.15|467.25|463.15|467.21|463.11|6
1634213820000|2021-10-14 12:17:00|467.26|463.16|467.23|463.13|467.3|463.2|467.2|463.1|8
1634213830000|2021-10-14 12:17:10|467.22|463.12|466.85|462.75|467.29|463.19|466.81|462.71|22
1634213840000|2021-10-14 12:17:20|466.9|462.8|466.98|462.88|467.01|462.91|466.9|462.8|11
1634213850000|2021-10-14 12:17:30|467|462.9|467|462.9|467|462.9|466.94|462.84|9
1634213860000|2021-10-14 12:17:40|466.95|462.85|466.9|462.8|466.95|462.85|466.9|462.8|2
1634213870000|2021-10-14 12:17:50|466.93|462.83|467.1|463|467.1|463|466.89|462.79|12
1634213880000|2021-10-14 12:18:00|467.15|463.05|466.85|462.75|467.21|463.11|466.8|462.7|16
1634213890000|2021-10-14 12:18:10|466.84|462.74|466.97|462.87|466.98|462.88|466.84|462.74|16
1634213900000|2021-10-14 12:18:20|466.99|462.89|467.2|463.1|467.2|463.1|466.98|462.88|16
1634213910000|2021-10-14 12:18:30|467.21|463.11|467.18|463.08|467.21|463.11|467.17|463.07|7
1634213920000|2021-10-14 12:18:40|467.14|463.04|467.17|463.07|467.2|463.1|467.14|463.04|9
1634213930000|2021-10-14 12:18:50|467.16|463.06|467.21|463.11|467.21|463.11|467.15|463.05|11
1634213940000|2021-10-14 12:19:00|467.2|463.1|467|462.9|467.2|463.1|467|462.9|11
1634213950000|2021-10-14 12:19:10|467.05|462.95|466.9|462.8|467.06|462.96|466.89|462.79|11
1634213960000|2021-10-14 12:19:20|466.89|462.79|466.9|462.8|466.94|462.84|466.89|462.79|7
1634213970000|2021-10-14 12:19:30|466.92|462.82|466.89|462.79|466.92|462.82|466.88|462.78|6
1634213980000|2021-10-14 12:19:40|466.9|462.8|466.8|462.7|466.9|462.8|466.8|462.7|11
1634213990000|2021-10-14 12:19:50|466.83|462.73|466.6|462.5|466.83|462.73|466.6|462.5|14
1634214000000|2021-10-14 12:20:00|466.56|462.46|466.16|462.06|466.56|462.46|466.16|462.06|24
1634214010000|2021-10-14 12:20:10|466.15|462.05|466.49|462.39|466.49|462.39|466.15|462.05|23
1634214020000|2021-10-14 12:20:20|466.4|462.3|466.7|462.6|466.7|462.6|466.37|462.27|20
1634214030000|2021-10-14 12:20:30|466.71|462.61|466.8|462.7|466.82|462.72|466.71|462.61|8
1634214040000|2021-10-14 12:20:40|466.79|462.69|466.79|462.69|466.83|462.73|466.79|462.69|8
1634214050000|2021-10-14 12:20:50|466.8|462.7|466.8|462.7|466.82|462.72|466.73|462.63|12
1634214060000|2021-10-14 12:21:00|466.79|462.69|466.72|462.62|466.79|462.69|466.65|462.55|11
1634214070000|2021-10-14 12:21:10|466.73|462.63|466.76|462.66|466.8|462.7|466.71|462.61|13
1634214080000|2021-10-14 12:21:20|466.78|462.68|466.6|462.5|466.9|462.8|466.59|462.49|16
1634214100000|2021-10-14 12:21:40|466.56|462.46|466.6|462.5|466.6|462.5|466.56|462.46|8
1634214110000|2021-10-14 12:21:50|466.59|462.49|466.58|462.48|466.6|462.5|466.46|462.36|6
1634214120000|2021-10-14 12:22:00|466.6|462.5|466.6|462.5|466.6|462.5|466.57|462.47|7
1634214130000|2021-10-14 12:22:10|466.58|462.48|466.6|462.5|466.6|462.5|466.47|462.37|6
1634214140000|2021-10-14 12:22:20|466.59|462.49|466.6|462.5|466.6|462.5|466.59|462.49|4
1634214150000|2021-10-14 12:22:30|466.56|462.46|466.6|462.5|466.6|462.5|466.56|462.46|3
1634214160000|2021-10-14 12:22:40|466.59|462.49|466.59|462.49|466.59|462.49|466.59|462.49|1
1634214170000|2021-10-14 12:22:50|466.6|462.5|466.4|462.3|466.6|462.5|466.39|462.29|4
1634214180000|2021-10-14 12:23:00|466.37|462.27|466.37|462.27|466.37|462.27|466.35|462.25|3
1634214190000|2021-10-14 12:23:10|466.35|462.25|467.01|462.91|467.01|462.91|466.34|462.24|20
1634214200000|2021-10-14 12:23:20|467.02|462.92|467.38|463.28|467.5|463.4|467.02|462.92|33
1634214210000|2021-10-14 12:23:30|467.35|463.25|466.96|462.86|467.35|463.25|466.96|462.86|22
1634214220000|2021-10-14 12:23:40|466.94|462.84|466.76|462.66|467.05|462.95|466.73|462.63|21
1634214230000|2021-10-14 12:23:50|466.79|462.69|466.74|462.64|466.84|462.74|466.69|462.59|23
1634214240000|2021-10-14 12:24:00|466.73|462.63|466.71|462.61|466.74|462.64|466.7|462.6|12
1634214250000|2021-10-14 12:24:10|466.72|462.62|466.92|462.82|466.92|462.82|466.72|462.62|12
1634214260000|2021-10-14 12:24:20|466.9|462.8|466.87|462.77|466.99|462.89|466.86|462.76|20
1634214270000|2021-10-14 12:24:30|466.88|462.78|466.9|462.8|466.91|462.81|466.85|462.75|10
1634214280000|2021-10-14 12:24:40|466.91|462.81|467.15|463.05|467.17|463.07|466.88|462.78|19
1634214290000|2021-10-14 12:24:50|467.14|463.04|467.09|462.99|467.14|463.04|467.04|462.94|9
1634214300000|2021-10-14 12:25:00|467.06|462.96|467.09|462.99|467.1|463|467.06|462.96|5
1634214310000|2021-10-14 12:25:10|467.07|462.97|467|462.9|467.09|462.99|467|462.9|9
1634214320000|2021-10-14 12:25:20|467.01|462.91|466.98|462.88|467.03|462.93|466.94|462.84|11
1634214330000|2021-10-14 12:25:30|466.94|462.84|466.97|462.87|467.1|463|466.93|462.83|16
1634214340000|2021-10-14 12:25:40|466.96|462.86|466.91|462.81|467|462.9|466.89|462.79|14
1634214350000|2021-10-14 12:25:50|466.9|462.8|466.9|462.8|466.93|462.83|466.89|462.79|5
1634214360000|2021-10-14 12:26:00|466.89|462.79|466.9|462.8|467.04|462.94|466.89|462.79|19
1634214370000|2021-10-14 12:26:10|466.85|462.75|466.9|462.8|466.9|462.8|466.85|462.75|3
1634214380000|2021-10-14 12:26:20|466.87|462.77|466.9|462.8|466.9|462.8|466.87|462.77|2
1634214390000|2021-10-14 12:26:30|466.6|462.5|466.6|462.5|466.6|462.5|466.45|462.35|5
1634214400000|2021-10-14 12:26:40|466.61|462.51|467.33|463.23|467.38|463.28|466.61|462.51|25
1634214410000|2021-10-14 12:26:50|467.28|463.18|467.16|463.06|467.31|463.21|467.16|463.06|10
1634214420000|2021-10-14 12:27:00|467.19|463.09|467.19|463.09|467.2|463.1|467.14|463.04|11
1634214430000|2021-10-14 12:27:10|467.16|463.06|467.36|463.26|467.4|463.3|467.16|463.06|15
1634214440000|2021-10-14 12:27:20|467.29|463.19|467.27|463.17|467.3|463.2|467.23|463.13|9
1634214450000|2021-10-14 12:27:30|467.32|463.22|467.2|463.1|467.32|463.22|467.11|463.01|12
1634214460000|2021-10-14 12:27:40|467.18|463.08|467.2|463.1|467.2|463.1|467.1|463|4
1634214470000|2021-10-14 12:27:50|467.17|463.07|467.27|463.17|467.3|463.2|467.17|463.07|11
1634214480000|2021-10-14 12:28:00|467.26|463.16|467.4|463.3|467.41|463.31|467.26|463.16|18
1634214490000|2021-10-14 12:28:10|467.41|463.31|467.3|463.2|467.5|463.4|467.22|463.12|29
1634214500000|2021-10-14 12:28:20|467.33|463.23|467.12|463.02|467.33|463.23|467.04|462.94|18
1634214510000|2021-10-14 12:28:30|467.13|463.03|467.08|462.98|467.2|463.1|467.03|462.93|12
1634214520000|2021-10-14 12:28:40|467.1|463|467.11|463.01|467.11|463.01|467.1|463|2
1634214530000|2021-10-14 12:28:50|467.13|463.03|467.1|463|467.13|463.03|467.05|462.95|12
1634214540000|2021-10-14 12:29:00|467.09|462.99|467.21|463.11|467.21|463.11|467.09|462.99|9
1634214550000|2021-10-14 12:29:10|467.2|463.1|467.24|463.14|467.24|463.14|467.2|463.1|3
1634214560000|2021-10-14 12:29:20|467.29|463.19|467.2|463.1|467.4|463.3|467.2|463.1|10
1634214570000|2021-10-14 12:29:30|467.15|463.05|467.1|463|467.17|463.07|467.05|462.95|5
1634214580000|2021-10-14 12:29:40|467.12|463.02|467.15|463.05|467.15|463.05|467.1|463|8
1634214590000|2021-10-14 12:29:50|467.12|463.02|467.11|463.01|467.13|463.03|467.1|463|5
1634214600000|2021-10-14 12:30:00|467.2|463.1|467.19|463.09|467.3|463.2|467.15|463.05|9
1634214610000|2021-10-14 12:30:10|467.17|463.07|467.21|463.11|467.24|463.14|467.16|463.06|11
1634214620000|2021-10-14 12:30:20|467.2|463.1|467.13|463.03|467.28|463.18|467.13|463.03|15
1634214630000|2021-10-14 12:30:30|467.09|462.99|467.29|463.19|467.32|463.22|467.06|462.96|16
1634214640000|2021-10-14 12:30:40|467.31|463.21|467.31|463.21|467.31|463.21|467.29|463.19|6
1634214650000|2021-10-14 12:30:50|467.3|463.2|467.2|463.1|467.3|463.2|467.2|463.1|5
1634214660000|2021-10-14 12:31:00|467.23|463.13|467.3|463.2|467.3|463.2|467.2|463.1|13
1634214670000|2021-10-14 12:31:10|467.28|463.18|467.21|463.11|467.3|463.2|467.2|463.1|11
1634214680000|2021-10-14 12:31:20|467.2|463.1|467.23|463.13|467.3|463.2|467.2|463.1|8
1634214690000|2021-10-14 12:31:30|467.21|463.11|467.21|463.11|467.22|463.12|467.21|463.11|3
1634214700000|2021-10-14 12:31:40|467.2|463.1|467.3|463.2|467.32|463.22|467.2|463.1|8
1634214710000|2021-10-14 12:31:50|467.31|463.21|467.31|463.21|467.31|463.21|467.3|463.2|3
1634214720000|2021-10-14 12:32:00|467.3|463.2|467.31|463.21|467.31|463.21|467.27|463.17|7
1634214730000|2021-10-14 12:32:10|467.3|463.2|467.3|463.2|467.31|463.21|467.3|463.2|3
1634214740000|2021-10-14 12:32:20|467.34|463.24|467.33|463.23|467.36|463.26|467.33|463.23|4
1634214750000|2021-10-14 12:32:30|467.3|463.2|467.15|463.05|467.32|463.22|467.15|463.05|12
1634214760000|2021-10-14 12:32:40|467.14|463.04|467.15|463.05|467.2|463.1|467.13|463.03|6
1634214770000|2021-10-14 12:32:50|467.19|463.09|467.2|463.1|467.2|463.1|467.13|463.03|7
1634214780000|2021-10-14 12:33:00|467.22|463.12|467.2|463.1|467.23|463.13|467.2|463.1|3
1634214800000|2021-10-14 12:33:20|467.29|463.19|467.21|463.11|467.3|463.2|467.2|463.1|7
1634214810000|2021-10-14 12:33:30|467.29|463.19|467.21|463.11|467.29|463.19|467.21|463.11|4
1634214820000|2021-10-14 12:33:40|467.15|463.05|467.18|463.08|467.24|463.14|467.11|463.01|18
1634214830000|2021-10-14 12:33:50|467.2|463.1|467.2|463.1|467.21|463.11|467.14|463.04|7
1634214840000|2021-10-14 12:34:00|467.19|463.09|467.22|463.12|467.22|463.12|467.19|463.09|5
1634214850000|2021-10-14 12:34:10|467.2|463.1|467.18|463.08|467.23|463.13|467.17|463.07|6
1634214860000|2021-10-14 12:34:20|467.12|463.02|467.15|463.05|467.22|463.12|467.1|463|8
1634214870000|2021-10-14 12:34:30|467.32|463.22|467.21|463.11|467.32|463.22|467.15|463.05|10
1634214880000|2021-10-14 12:34:40|467.17|463.07|467.2|463.1|467.24|463.14|467.17|463.07|6
1634214890000|2021-10-14 12:34:50|467.17|463.07|467.05|462.95|467.23|463.13|467.05|462.95|9
1634214900000|2021-10-14 12:35:00|467.03|462.93|466.98|462.88|467.03|462.93|466.98|462.88|5
1634214910000|2021-10-14 12:35:10|466.97|462.87|467|462.9|467.02|462.92|466.97|462.87|6
1634214930000|2021-10-14 12:35:30|466.92|462.82|466.8|462.7|466.92|462.82|466.79|462.69|9
1634214940000|2021-10-14 12:35:40|466.78|462.68|466.8|462.7|466.8|462.7|466.78|462.68|6
1634214950000|2021-10-14 12:35:50|466.81|462.71|466.8|462.7|466.85|462.75|466.77|462.67|10
1634214960000|2021-10-14 12:36:00|466.83|462.73|467.05|462.95|467.12|463.02|466.83|462.73|16
1634214970000|2021-10-14 12:36:10|467.03|462.93|467.31|463.21|467.34|463.24|467|462.9|11
1634214980000|2021-10-14 12:36:20|467.3|463.2|467.27|463.17|467.3|463.2|467.19|463.09|7
1634214990000|2021-10-14 12:36:30|467.24|463.14|467.29|463.19|467.29|463.19|467.22|463.12|11
1634215000000|2021-10-14 12:36:40|467.24|463.14|467.24|463.14|467.26|463.16|467.23|463.13|5
1634215010000|2021-10-14 12:36:50|467.23|463.13|467.22|463.12|467.24|463.14|467.22|463.12|4
1634215020000|2021-10-14 12:37:00|467.24|463.14|467.09|462.99|467.24|463.14|467.09|462.99|7
1634215030000|2021-10-14 12:37:10|467.1|463|467.02|462.92|467.1|463|467|462.9|5
1634215040000|2021-10-14 12:37:20|467|462.9|466.98|462.88|467.01|462.91|466.97|462.87|7
1634215050000|2021-10-14 12:37:30|467|462.9|466.84|462.74|467.01|462.91|466.84|462.74|16
1634215060000|2021-10-14 12:37:40|466.86|462.76|466.92|462.82|466.98|462.88|466.86|462.76|15
1634215070000|2021-10-14 12:37:50|466.91|462.81|466.81|462.71|466.91|462.81|466.81|462.71|5
1634215080000|2021-10-14 12:38:00|466.9|462.8|466.9|462.8|466.9|462.8|466.85|462.75|3
1634215090000|2021-10-14 12:38:10|466.88|462.78|466.9|462.8|466.9|462.8|466.87|462.77|3
1634215100000|2021-10-14 12:38:20|466.89|462.79|466.9|462.8|466.9|462.8|466.87|462.77|3
1634215110000|2021-10-14 12:38:30|466.85|462.75|466.9|462.8|466.9|462.8|466.85|462.75|3
1634215120000|2021-10-14 12:38:40|466.85|462.75|466.85|462.75|466.85|462.75|466.83|462.73|4
1634215130000|2021-10-14 12:38:50|466.83|462.73|466.88|462.78|466.9|462.8|466.83|462.73|3
1634215140000|2021-10-14 12:39:00|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1634215150000|2021-10-14 12:39:10|466.88|462.78|466.9|462.8|466.9|462.8|466.88|462.78|2
1634215160000|2021-10-14 12:39:20|466.88|462.78|466.87|462.77|466.89|462.79|466.87|462.77|3
1634215170000|2021-10-14 12:39:30|466.8|462.7|466.8|462.7|466.8|462.7|466.8|462.7|1
1634215180000|2021-10-14 12:39:40|466.9|462.8|466.8|462.7|466.9|462.8|466.79|462.69|7
1634215190000|2021-10-14 12:39:50|466.77|462.67|466.79|462.69|466.79|462.69|466.74|462.64|16
1634215200000|2021-10-14 12:40:00|466.8|462.7|466.85|462.75|466.94|462.84|466.8|462.7|21
1634215210000|2021-10-14 12:40:10|466.9|462.8|467.02|462.92|467.02|462.92|466.9|462.8|9
1634215220000|2021-10-14 12:40:20|467.01|462.91|466.99|462.89|467.03|462.93|466.99|462.89|10
1634215230000|2021-10-14 12:40:30|467|462.9|467|462.9|467|462.9|466.91|462.81|5
1634215240000|2021-10-14 12:40:40|466.9|462.8|467|462.9|467|462.9|466.9|462.8|2
1634215250000|2021-10-14 12:40:50|466.9|462.8|466.86|462.76|466.93|462.83|466.8|462.7|9
1634215260000|2021-10-14 12:41:00|466.82|462.72|466.8|462.7|466.87|462.77|466.8|462.7|11
1634215280000|2021-10-14 12:41:20|466.93|462.83|466.66|462.56|466.93|462.83|466.65|462.55|9
1634215290000|2021-10-14 12:41:30|466.63|462.53|466.46|462.36|466.66|462.56|466.43|462.33|11
1634215300000|2021-10-14 12:41:40|466.4|462.3|467.1|463|467.13|463.03|466.4|462.3|18
1634215310000|2021-10-14 12:41:50|467.08|462.98|467.25|463.15|467.36|463.26|467.08|462.98|26
1634215320000|2021-10-14 12:42:00|467.2|463.1|467.07|462.97|467.32|463.22|467.05|462.95|19
1634215330000|2021-10-14 12:42:10|467.06|462.96|466.88|462.78|467.09|462.99|466.88|462.78|22
1634215340000|2021-10-14 12:42:20|466.91|462.81|466.95|462.85|467|462.9|466.86|462.76|12
1634215350000|2021-10-14 12:42:30|466.98|462.88|466.79|462.69|466.98|462.88|466.76|462.66|18
1634215360000|2021-10-14 12:42:40|466.72|462.62|466.46|462.36|466.72|462.62|466.46|462.36|12
1634215370000|2021-10-14 12:42:50|466.45|462.35|466.4|462.3|466.45|462.35|466.4|462.3|8
1634215380000|2021-10-14 12:43:00|466.41|462.31|466.41|462.31|466.41|462.31|466.41|462.31|1
1634215390000|2021-10-14 12:43:10|466.43|462.33|466.43|462.33|466.45|462.35|466.4|462.3|4
1634215400000|2021-10-14 12:43:20|466.4|462.3|466.4|462.3|466.4|462.3|466.4|462.3|1
1634215420000|2021-10-14 12:43:40|466.42|462.32|466.3|462.2|466.45|462.35|466.3|462.2|8
1634215430000|2021-10-14 12:43:50|466.41|462.31|466.37|462.27|466.42|462.32|466.35|462.25|10
1634215440000|2021-10-14 12:44:00|466.35|462.25|466.25|462.15|466.35|462.25|466.25|462.15|3
1634215450000|2021-10-14 12:44:10|466.2|462.1|466.23|462.13|466.25|462.15|466.2|462.1|9
1634215460000|2021-10-14 12:44:20|466.24|462.14|466.21|462.11|466.32|462.22|466.18|462.08|14
1634215470000|2021-10-14 12:44:30|466.2|462.1|466.21|462.11|466.22|462.12|466.18|462.08|15
1634215480000|2021-10-14 12:44:40|466.22|462.12|466.18|462.08|466.24|462.14|466.18|462.08|12
1634215490000|2021-10-14 12:44:50|466.19|462.09|466.42|462.32|466.42|462.32|466.18|462.08|19
1634215500000|2021-10-14 12:45:00|466.41|462.31|466.44|462.34|466.57|462.47|466.39|462.29|22
1634215510000|2021-10-14 12:45:10|466.43|462.33|466.35|462.25|466.47|462.37|466.34|462.24|11
1634215520000|2021-10-14 12:45:20|466.38|462.28|466.36|462.26|466.43|462.33|466.36|462.26|15
1634215530000|2021-10-14 12:45:30|466.38|462.28|466.37|462.27|466.38|462.28|466.36|462.26|7
1634215540000|2021-10-14 12:45:40|466.4|462.3|466.36|462.26|466.4|462.3|466.36|462.26|9
1634215550000|2021-10-14 12:45:50|466.37|462.27|466.4|462.3|466.4|462.3|466.37|462.27|2
1634215560000|2021-10-14 12:46:00|466.39|462.29|466.27|462.17|466.39|462.29|466.23|462.13|8
1634215570000|2021-10-14 12:46:10|466.25|462.15|466.17|462.07|466.3|462.2|466.16|462.06|12
1634215580000|2021-10-14 12:46:20|466.15|462.05|466.14|462.04|466.15|462.05|466.14|462.04|2
1634215590000|2021-10-14 12:46:30|466.2|462.1|466.2|462.1|466.21|462.11|466.2|462.1|9
1634215600000|2021-10-14 12:46:40|466.21|462.11|466.22|462.12|466.31|462.21|466.2|462.1|15
1634215610000|2021-10-14 12:46:50|466.26|462.16|466.27|462.17|466.31|462.21|466.23|462.13|5
1634215620000|2021-10-14 12:47:00|466.26|462.16|466.36|462.26|466.36|462.26|466.26|462.16|10
1634215630000|2021-10-14 12:47:10|466.39|462.29|466.39|462.29|466.42|462.32|466.39|462.29|6
1634215640000|2021-10-14 12:47:20|466.41|462.31|466.43|462.33|466.43|462.33|466.41|462.31|4
1634215650000|2021-10-14 12:47:30|466.4|462.3|466.4|462.3|466.4|462.3|466.4|462.3|1
1634215660000|2021-10-14 12:47:40|466.36|462.26|466.22|462.12|466.36|462.26|466.05|461.95|8
1634215670000|2021-10-14 12:47:50|466.18|462.08|466.1|462|466.22|462.12|466.1|462|13
1634215680000|2021-10-14 12:48:00|466.11|462.01|466.1|462|466.11|462.01|466.1|462|2
1634215690000|2021-10-14 12:48:10|466|461.9|465.8|461.7|466.11|462.01|465.8|461.7|19
1634215700000|2021-10-14 12:48:20|465.71|461.61|465.55|461.45|465.73|461.63|465.54|461.44|18
1634215710000|2021-10-14 12:48:30|465.52|461.42|465.54|461.44|465.62|461.52|465.52|461.42|12
1634215720000|2021-10-14 12:48:40|465.58|461.48|465.65|461.55|465.71|461.61|465.52|461.42|9
1634215730000|2021-10-14 12:48:50|465.67|461.57|465.67|461.57|465.67|461.57|465.67|461.57|1
1634215740000|2021-10-14 12:49:00|465.6|461.5|465.6|461.5|465.62|461.52|465.6|461.5|3
1634215750000|2021-10-14 12:49:10|465.62|461.52|465.7|461.6|465.7|461.6|465.6|461.5|9
1634215760000|2021-10-14 12:49:20|465.69|461.59|465.71|461.61|465.72|461.62|465.69|461.59|10
1634215770000|2021-10-14 12:49:30|465.72|461.62|465.72|461.62|465.72|461.62|465.72|461.62|1
1634215780000|2021-10-14 12:49:40|465.73|461.63|465.73|461.63|465.73|461.63|465.72|461.62|3
1634215790000|2021-10-14 12:49:50|465.74|461.64|465.73|461.63|465.74|461.64|465.71|461.61|6
1634215800000|2021-10-14 12:50:00|465.72|461.62|465.69|461.59|465.73|461.63|465.69|461.59|9
1634215810000|2021-10-14 12:50:10|465.71|461.61|465.7|461.6|465.71|461.61|465.69|461.59|7
1634215820000|2021-10-14 12:50:20|465.68|461.58|465.6|461.5|465.7|461.6|465.6|461.5|6
1634215830000|2021-10-14 12:50:30|465.68|461.58|465.6|461.5|465.68|461.58|465.6|461.5|5
1634215840000|2021-10-14 12:50:40|465.61|461.51|465.6|461.5|465.61|461.51|465.6|461.5|6
1634215850000|2021-10-14 12:50:50|465.61|461.51|465.53|461.43|465.61|461.51|465.53|461.43|5
1634215860000|2021-10-14 12:51:00|465.5|461.4|465.52|461.42|465.52|461.42|465.5|461.4|2
1634215870000|2021-10-14 12:51:10|465.6|461.5|465.55|461.45|465.63|461.53|465.55|461.45|7
1634215880000|2021-10-14 12:51:20|465.5|461.4|465.48|461.38|465.5|461.4|465.48|461.38|2
1634215890000|2021-10-14 12:51:30|465.45|461.35|465.52|461.42|465.52|461.42|465.45|461.35|4
1634215900000|2021-10-14 12:51:40|465.5|461.4|465.48|461.38|465.5|461.4|465.45|461.35|4
1634215910000|2021-10-14 12:51:50|465.46|461.36|465.72|461.62|465.92|461.82|465.46|461.36|18
1634215920000|2021-10-14 12:52:00|465.73|461.63|465.71|461.61|465.95|461.85|465.71|461.61|18
1634215930000|2021-10-14 12:52:10|465.69|461.59|465.33|461.23|465.69|461.59|465.28|461.18|21
1634215940000|2021-10-14 12:52:20|465.32|461.22|465.33|461.23|465.34|461.24|465.3|461.2|9
1634215950000|2021-10-14 12:52:30|465.3|461.2|465.43|461.33|465.43|461.33|465.3|461.2|13
1634215960000|2021-10-14 12:52:40|465.42|461.32|465.23|461.13|465.42|461.32|465.23|461.13|7
1634215970000|2021-10-14 12:52:50|465.17|461.07|465.15|461.05|465.17|461.07|465.15|461.05|2
1634215980000|2021-10-14 12:53:00|465.16|461.06|465.1|461|465.17|461.07|465.06|460.96|11
1634215990000|2021-10-14 12:53:10|465.11|461.01|465.03|460.93|465.12|461.02|464.98|460.88|14
1634216000000|2021-10-14 12:53:20|465.06|460.96|465.03|460.93|465.06|460.96|464.99|460.89|6
1634216010000|2021-10-14 12:53:30|465.04|460.94|464.86|460.76|465.04|460.94|464.86|460.76|15
1634216020000|2021-10-14 12:53:40|464.79|460.69|464.76|460.66|464.8|460.7|464.7|460.6|9
1634216030000|2021-10-14 12:53:50|464.79|460.69|464.51|460.41|464.82|460.72|464.51|460.41|18
1634216040000|2021-10-14 12:54:00|464.52|460.42|464.49|460.39|464.53|460.43|464.44|460.34|7
1634216050000|2021-10-14 12:54:10|464.52|460.42|464.6|460.5|464.63|460.53|464.5|460.4|24
1634216060000|2021-10-14 12:54:20|464.56|460.46|464.51|460.41|464.62|460.52|464.5|460.4|21
1634216070000|2021-10-14 12:54:30|464.5|460.4|464.57|460.47|464.6|460.5|464.5|460.4|12
1634216080000|2021-10-14 12:54:40|464.58|460.48|464.37|460.27|464.58|460.48|464.36|460.26|14
1634216090000|2021-10-14 12:54:50|464.36|460.26|464.52|460.42|464.52|460.42|464.35|460.25|18
1634216100000|2021-10-14 12:55:00|464.5|460.4|464.65|460.55|464.65|460.55|464.5|460.4|9
1634216110000|2021-10-14 12:55:10|464.62|460.52|464.52|460.42|464.67|460.57|464.5|460.4|20
1634216120000|2021-10-14 12:55:20|464.58|460.48|464.46|460.36|464.6|460.5|464.45|460.35|17
1634216130000|2021-10-14 12:55:30|464.5|460.4|464.43|460.33|464.5|460.4|464.4|460.3|8
1634216140000|2021-10-14 12:55:40|464.42|460.32|464.41|460.31|464.44|460.34|464.4|460.3|13
1634216150000|2021-10-14 12:55:50|464.42|460.32|464.33|460.23|464.52|460.42|464.3|460.2|26
1634216160000|2021-10-14 12:56:00|464.3|460.2|464.31|460.21|464.34|460.24|464.3|460.2|6
1634216170000|2021-10-14 12:56:10|464.3|460.2|464.3|460.2|464.43|460.33|464.15|460.05|18
1634216180000|2021-10-14 12:56:20|464.31|460.21|464.31|460.21|464.31|460.21|464.3|460.2|5
1634216190000|2021-10-14 12:56:30|464.33|460.23|464.41|460.31|464.41|460.31|464.3|460.2|10
1634216200000|2021-10-14 12:56:40|464.4|460.3|464.42|460.32|464.48|460.38|464.4|460.3|6
1634216210000|2021-10-14 12:56:50|464.43|460.33|464.61|460.51|464.61|460.51|464.38|460.28|13
1634216220000|2021-10-14 12:57:00|464.6|460.5|464.5|460.4|464.64|460.54|464.5|460.4|16
1634216230000|2021-10-14 12:57:10|464.51|460.41|464.51|460.41|464.54|460.44|464.49|460.39|17
1634216240000|2021-10-14 12:57:20|464.55|460.45|464.34|460.24|464.55|460.45|464.34|460.24|19
1634216250000|2021-10-14 12:57:30|464.35|460.25|464.28|460.18|464.36|460.26|464.22|460.12|23
1634216260000|2021-10-14 12:57:40|464.27|460.17|464.17|460.07|464.27|460.17|464.17|460.07|18
1634216270000|2021-10-14 12:57:50|464.18|460.08|464.17|460.07|464.19|460.09|464.17|460.07|5
1634216280000|2021-10-14 12:58:00|464.18|460.08|464.16|460.06|464.18|460.08|464.16|460.06|3
1634216290000|2021-10-14 12:58:10|464.2|460.1|464.11|460.01|464.22|460.12|464.11|460.01|12
1634216300000|2021-10-14 12:58:20|464.17|460.07|464.1|460|464.18|460.08|464.09|459.99|8
1634216310000|2021-10-14 12:58:30|464.11|460.01|464.31|460.21|464.31|460.21|464.11|460.01|9
1634216320000|2021-10-14 12:58:40|464.37|460.27|464.4|460.3|464.45|460.35|464.37|460.27|9
1634216330000|2021-10-14 12:58:50|464.41|460.31|464.41|460.31|464.41|460.31|464.41|460.31|1
1634216340000|2021-10-14 12:59:00|464.45|460.35|464.51|460.41|464.54|460.44|464.35|460.25|8
1634216350000|2021-10-14 12:59:10|464.5|460.4|464.4|460.3|464.54|460.44|464.33|460.23|14
1634216360000|2021-10-14 12:59:20|464.41|460.31|464.33|460.23|464.52|460.42|464.31|460.21|19
1634216370000|2021-10-14 12:59:30|464.34|460.24|464.29|460.19|464.34|460.24|464.21|460.11|20
1634216380000|2021-10-14 12:59:40|464.28|460.18|464.33|460.23|464.33|460.23|464.28|460.18|6
1634216390000|2021-10-14 12:59:50|464.32|460.22|464.34|460.24|464.34|460.24|464.31|460.21|12
1634216400000|2021-10-14 13:00:00|464.35|460.25|464.82|460.72|464.82|460.72|464.34|460.24|23
1634216410000|2021-10-14 13:00:10|464.81|460.71|464.76|460.66|464.83|460.73|464.75|460.65|18
1634216420000|2021-10-14 13:00:20|464.79|460.69|464.81|460.71|464.9|460.8|464.7|460.6|24
1634216430000|2021-10-14 13:00:30|464.79|460.69|464.81|460.71|464.81|460.71|464.79|460.69|5
1634216440000|2021-10-14 13:00:40|464.82|460.72|464.89|460.79|464.9|460.8|464.8|460.7|10
1634216450000|2021-10-14 13:00:50|464.85|460.75|464.91|460.81|464.91|460.81|464.85|460.75|7
1634216460000|2021-10-14 13:01:00|464.93|460.83|464.93|460.83|464.95|460.85|464.9|460.8|12
1634216470000|2021-10-14 13:01:10|464.92|460.82|464.93|460.83|464.94|460.84|464.92|460.82|11
1634216480000|2021-10-14 13:01:20|464.94|460.84|464.92|460.82|464.97|460.87|464.92|460.82|11
1634216490000|2021-10-14 13:01:30|464.93|460.83|464.99|460.89|464.99|460.89|464.92|460.82|4
1634216500000|2021-10-14 13:01:40|464.92|460.82|464.86|460.76|464.92|460.82|464.76|460.66|10
1634216510000|2021-10-14 13:01:50|464.82|460.72|464.72|460.62|464.82|460.72|464.71|460.61|16
1634216520000|2021-10-14 13:02:00|464.75|460.65|464.46|460.36|464.75|460.65|464.46|460.36|14
1634216530000|2021-10-14 13:02:10|464.48|460.38|464.5|460.4|464.5|460.4|464.42|460.32|10
1634216540000|2021-10-14 13:02:20|464.51|460.41|464.61|460.51|464.61|460.51|464.5|460.4|12
1634216550000|2021-10-14 13:02:30|464.6|460.5|464.6|460.5|464.62|460.52|464.59|460.49|9
1634216560000|2021-10-14 13:02:40|464.54|460.44|464.4|460.3|464.54|460.44|464.38|460.28|16
1634216570000|2021-10-14 13:02:50|464.37|460.27|464.24|460.14|464.37|460.27|464.24|460.14|8
1634216580000|2021-10-14 13:03:00|464.23|460.13|464.18|460.08|464.27|460.17|464.1|460|14
1634216590000|2021-10-14 13:03:10|464.19|460.09|464.21|460.11|464.22|460.12|464.17|460.07|13
1634216600000|2021-10-14 13:03:20|464.17|460.07|464.16|460.06|464.17|460.07|464.11|460.01|8
1634216610000|2021-10-14 13:03:30|464.17|460.07|464.16|460.06|464.17|460.07|464.16|460.06|2
1634216620000|2021-10-14 13:03:40|464.19|460.09|464.15|460.05|464.19|460.09|464.13|460.03|15
1634216630000|2021-10-14 13:03:50|464.18|460.08|464.18|460.08|464.18|460.08|464.17|460.07|5
1634216640000|2021-10-14 13:04:00|464.19|460.09|464.12|460.02|464.19|460.09|464.12|460.02|4
1634216650000|2021-10-14 13:04:10|464.1|460|463.9|459.8|464.11|460.01|463.9|459.8|11
1634216670000|2021-10-14 13:04:30|464|459.9|464|459.9|464|459.9|464|459.9|1
1634216680000|2021-10-14 13:04:40|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1634216690000|2021-10-14 13:04:50|464.15|460.05|464.15|460.05|464.15|460.05|464.15|460.05|1
1634216700000|2021-10-14 13:05:00|464.14|460.04|464.1|460|464.14|460.04|464.1|460|3
1634216710000|2021-10-14 13:05:10|464.07|459.97|464.07|459.97|464.07|459.97|464.07|459.97|1
1634216720000|2021-10-14 13:05:20|464|459.9|463.9|459.8|464|459.9|463.9|459.8|4
1634216740000|2021-10-14 13:05:40|463.91|459.81|463.9|459.8|463.91|459.81|463.9|459.8|2
1634216750000|2021-10-14 13:05:50|463.99|459.89|464.05|459.95|464.05|459.95|463.98|459.88|10
1634216760000|2021-10-14 13:06:00|464.04|459.94|464.1|460|464.12|460.02|464.04|459.94|5
1634216770000|2021-10-14 13:06:10|464.14|460.04|464.13|460.03|464.14|460.04|464.13|460.03|2
1634216780000|2021-10-14 13:06:20|464.17|460.07|464.15|460.05|464.17|460.07|464.1|460|9
1634216790000|2021-10-14 13:06:30|464.2|460.1|464.11|460.01|464.2|460.1|464.11|460.01|4
1634216800000|2021-10-14 13:06:40|464.09|459.99|463.49|459.39|464.09|459.99|463.49|459.39|17
1634216810000|2021-10-14 13:06:50|463.41|459.31|463.47|459.37|463.47|459.37|463.1|459|19
1634216820000|2021-10-14 13:07:00|463.42|459.32|463.44|459.34|463.49|459.39|463.35|459.25|16
1634216830000|2021-10-14 13:07:10|463.39|459.29|463.72|459.62|463.72|459.62|463.37|459.27|20
1634216840000|2021-10-14 13:07:20|463.74|459.64|463.66|459.56|463.8|459.7|463.65|459.55|26
1634216850000|2021-10-14 13:07:30|463.68|459.58|463.75|459.65|463.76|459.66|463.68|459.58|5
1634216860000|2021-10-14 13:07:40|463.85|459.75|464.13|460.03|464.2|460.1|463.8|459.7|17
1634216870000|2021-10-14 13:07:50|464.2|460.1|464.1|460|464.2|460.1|464.1|460|6
1634216880000|2021-10-14 13:08:00|464.08|459.98|463.9|459.8|464.11|460.01|463.9|459.8|15
1634216890000|2021-10-14 13:08:10|464.01|459.91|463.9|459.8|464.04|459.94|463.9|459.8|6
1634216900000|2021-10-14 13:08:20|463.99|459.89|463.9|459.8|463.99|459.89|463.9|459.8|5
1634216910000|2021-10-14 13:08:30|463.96|459.86|463.9|459.8|464|459.9|463.9|459.8|5
1634216920000|2021-10-14 13:08:40|463.98|459.88|464|459.9|464|459.9|463.9|459.8|10
1634216930000|2021-10-14 13:08:50|463.9|459.8|463.9|459.8|463.95|459.85|463.9|459.8|3
1634216950000|2021-10-14 13:09:10|464|459.9|464|459.9|464.01|459.91|463.9|459.8|6
1634216960000|2021-10-14 13:09:20|463.95|459.85|464|459.9|464.04|459.94|463.95|459.85|3
1634216970000|2021-10-14 13:09:30|464.05|459.95|463.9|459.8|464.13|460.03|463.9|459.8|13
1634216980000|2021-10-14 13:09:40|463.86|459.76|463.9|459.8|463.92|459.82|463.86|459.76|3
1634216990000|2021-10-14 13:09:50|463.84|459.74|463.6|459.5|463.9|459.8|463.54|459.44|15
1634217000000|2021-10-14 13:10:00|463.53|459.43|463.77|459.67|463.77|459.67|463.5|459.4|13
1634217010000|2021-10-14 13:10:10|463.78|459.68|464.1|460|464.1|460|463.75|459.65|13
1634217020000|2021-10-14 13:10:20|464.11|460.01|464.3|460.2|464.3|460.2|464.11|460.01|6
1634217030000|2021-10-14 13:10:30|464.2|460.1|464.1|460|464.23|460.13|464.1|460|16
1634217040000|2021-10-14 13:10:40|464.17|460.07|464.18|460.08|464.21|460.11|464.17|460.07|3
1634217050000|2021-10-14 13:10:50|464.25|460.15|464.32|460.22|464.33|460.23|464.25|460.15|10
1634217060000|2021-10-14 13:11:00|464.33|460.23|464.25|460.15|464.34|460.24|464.25|460.15|17
1634217070000|2021-10-14 13:11:10|464.27|460.17|464.25|460.15|464.27|460.17|464.25|460.15|2
1634217080000|2021-10-14 13:11:20|464.26|460.16|464.25|460.15|464.28|460.18|464.25|460.15|5
1634217090000|2021-10-14 13:11:30|464.27|460.17|464.26|460.16|464.28|460.18|464.25|460.15|5
1634217100000|2021-10-14 13:11:40|464.28|460.18|464.4|460.3|464.4|460.3|464.28|460.18|8
1634217110000|2021-10-14 13:11:50|464.42|460.32|464.5|460.4|464.5|460.4|464.42|460.32|3
1634217120000|2021-10-14 13:12:00|464.51|460.41|464.53|460.43|464.53|460.43|464.5|460.4|11
1634217130000|2021-10-14 13:12:10|464.52|460.42|464.5|460.4|464.53|460.43|464.4|460.3|9
1634217180000|2021-10-14 13:13:00|464.51|460.41|464.49|460.39|464.51|460.41|464.49|460.39|3
1634217190000|2021-10-14 13:13:10|464.5|460.4|464.5|460.4|464.5|460.4|464.49|460.39|3
1634217200000|2021-10-14 13:13:20|464.51|460.41|464.53|460.43|464.53|460.43|464.5|460.4|5
1634217210000|2021-10-14 13:13:30|464.58|460.48|464.59|460.49|464.59|460.49|464.58|460.48|6
1634217230000|2021-10-14 13:13:50|464.58|460.48|464.59|460.49|464.59|460.49|464.58|460.48|4
1634217240000|2021-10-14 13:14:00|464.6|460.5|464.6|460.5|464.6|460.5|464.6|460.5|1
1634217250000|2021-10-14 13:14:10|464.59|460.49|464.6|460.5|464.6|460.5|464.58|460.48|3
1634217260000|2021-10-14 13:14:20|464.58|460.48|464.54|460.44|464.58|460.48|464.54|460.44|4
1634217270000|2021-10-14 13:14:30|464.55|460.45|464.5|460.4|464.6|460.5|464.5|460.4|4
1634217280000|2021-10-14 13:14:40|464.49|460.39|464.49|460.39|464.49|460.39|464.49|460.39|1
1634217290000|2021-10-14 13:14:50|464.46|460.36|464.31|460.21|464.46|460.36|464.31|460.21|7
1634217300000|2021-10-14 13:15:00|464.3|460.2|464.31|460.21|464.31|460.21|464.3|460.2|2
1634217310000|2021-10-14 13:15:10|464.32|460.22|464.54|460.44|464.54|460.44|464.32|460.22|9
1634217320000|2021-10-14 13:15:20|464.49|460.39|464.5|460.4|464.5|460.4|464.46|460.36|7
1634217330000|2021-10-14 13:15:30|464.52|460.42|464.58|460.48|464.59|460.49|464.52|460.42|10
1634217340000|2021-10-14 13:15:40|464.6|460.5|464.62|460.52|464.62|460.52|464.6|460.5|2
1634217350000|2021-10-14 13:15:50|464.61|460.51|464.59|460.49|464.62|460.52|464.59|460.49|4
1634217360000|2021-10-14 13:16:00|464.6|460.5|464.61|460.51|464.62|460.52|464.6|460.5|3
1634217370000|2021-10-14 13:16:10|464.62|460.52|464.61|460.51|464.65|460.55|464.61|460.51|8
1634217380000|2021-10-14 13:16:20|464.64|460.54|464.69|460.59|464.7|460.6|464.63|460.53|8
1634217390000|2021-10-14 13:16:30|464.7|460.6|464.75|460.65|464.75|460.65|464.7|460.6|2
1634217400000|2021-10-14 13:16:40|464.74|460.64|465.01|460.91|465.01|460.91|464.73|460.63|11
1634217410000|2021-10-14 13:16:50|465.03|460.93|464.97|460.87|465.09|460.99|464.96|460.86|12
1634217420000|2021-10-14 13:17:00|464.96|460.86|464.9|460.8|464.98|460.88|464.7|460.6|19
1634217430000|2021-10-14 13:17:10|464.88|460.78|464.9|460.8|464.9|460.8|464.8|460.7|14
1634217440000|2021-10-14 13:17:20|464.84|460.74|464.86|460.76|464.9|460.8|464.84|460.74|9
1634217450000|2021-10-14 13:17:30|464.84|460.74|464.9|460.8|465|460.9|464.8|460.7|15
1634217460000|2021-10-14 13:17:40|464.93|460.83|464.95|460.85|464.95|460.85|464.89|460.79|10
1634217470000|2021-10-14 13:17:50|464.98|460.88|464.9|460.8|464.98|460.88|464.9|460.8|13
1634217480000|2021-10-14 13:18:00|464.91|460.81|464.91|460.81|465|460.9|464.91|460.81|11
1634217490000|2021-10-14 13:18:10|464.92|460.82|464.8|460.7|464.97|460.87|464.8|460.7|8
1634217500000|2021-10-14 13:18:20|464.81|460.71|464.8|460.7|464.81|460.71|464.7|460.6|8
1634217510000|2021-10-14 13:18:30|464.81|460.71|464.89|460.79|464.89|460.79|464.8|460.7|7
1634217520000|2021-10-14 13:18:40|464.88|460.78|464.9|460.8|464.9|460.8|464.88|460.78|15
1634217530000|2021-10-14 13:18:50|464.89|460.79|464.9|460.8|464.9|460.8|464.89|460.79|6
1634217540000|2021-10-14 13:19:00|464.91|460.81|464.9|460.8|464.93|460.83|464.9|460.8|4
1634217550000|2021-10-14 13:19:10|464.91|460.81|464.91|460.81|464.91|460.81|464.9|460.8|7
1634217560000|2021-10-14 13:19:20|464.92|460.82|464.8|460.7|464.92|460.82|464.8|460.7|5
1634217570000|2021-10-14 13:19:30|464.81|460.71|464.8|460.7|464.81|460.71|464.8|460.7|2
1634217580000|2021-10-14 13:19:40|464.82|460.72|464.95|460.85|464.95|460.85|464.8|460.7|16
1634217590000|2021-10-14 13:19:50|464.96|460.86|465.01|460.91|465.01|460.91|464.95|460.85|4
1634217600000|2021-10-14 13:20:00|465|460.9|464.86|460.76|465.01|460.91|464.85|460.75|6
1634217610000|2021-10-14 13:20:10|464.9|460.8|464.8|460.7|464.9|460.8|464.8|460.7|10
1634217620000|2021-10-14 13:20:20|464.86|460.76|464.82|460.72|464.86|460.76|464.8|460.7|7
1634217630000|2021-10-14 13:20:30|464.81|460.71|464.99|460.89|465|460.9|464.8|460.7|11
1634217640000|2021-10-14 13:20:40|464.98|460.88|464.91|460.81|464.99|460.89|464.91|460.81|10
1634217650000|2021-10-14 13:20:50|464.92|460.82|464.91|460.81|464.96|460.86|464.91|460.81|3
1634217660000|2021-10-14 13:21:00|464.92|460.82|464.91|460.81|464.96|460.86|464.91|460.81|3
1634217670000|2021-10-14 13:21:10|464.92|460.82|464.57|460.47|464.92|460.82|464.42|460.32|11
1634217690000|2021-10-14 13:21:30|464.52|460.42|464.48|460.38|464.52|460.42|464.48|460.38|2
1634217700000|2021-10-14 13:21:40|464.5|460.4|464.49|460.39|464.5|460.4|464.49|460.39|2
1634217710000|2021-10-14 13:21:50|464.5|460.4|464.48|460.38|464.5|460.4|464.45|460.35|3
1634217720000|2021-10-14 13:22:00|464.46|460.36|464.47|460.37|464.49|460.39|464.45|460.35|5
1634217730000|2021-10-14 13:22:10|464.46|460.36|464.8|460.7|464.8|460.7|464.45|460.35|17
1634217740000|2021-10-14 13:22:20|464.81|460.71|464.8|460.7|464.81|460.71|464.8|460.7|4
1634217750000|2021-10-14 13:22:30|464.82|460.72|464.84|460.74|464.84|460.74|464.82|460.72|2
1634217760000|2021-10-14 13:22:40|464.85|460.75|464.89|460.79|464.89|460.79|464.85|460.75|6
1634217770000|2021-10-14 13:22:50|464.85|460.75|464.83|460.73|464.85|460.75|464.83|460.73|2
1634217780000|2021-10-14 13:23:00|464.8|460.7|464.8|460.7|464.8|460.7|464.8|460.7|1
1634217790000|2021-10-14 13:23:10|464.75|460.65|464.73|460.63|464.75|460.65|464.67|460.57|7
1634217800000|2021-10-14 13:23:20|464.7|460.6|464.71|460.61|464.72|460.62|464.7|460.6|3
1634217810000|2021-10-14 13:23:30|464.72|460.62|464.74|460.64|464.74|460.64|464.71|460.61|3
1634217820000|2021-10-14 13:23:40|464.75|460.65|464.81|460.71|464.82|460.72|464.75|460.65|6
1634217830000|2021-10-14 13:23:50|464.83|460.73|464.76|460.66|464.85|460.75|464.76|460.66|9
1634217840000|2021-10-14 13:24:00|464.79|460.69|464.85|460.75|464.85|460.75|464.76|460.66|6
1634217850000|2021-10-14 13:24:10|464.84|460.74|464.86|460.76|464.86|460.76|464.83|460.73|9
1634217860000|2021-10-14 13:24:20|464.85|460.75|464.86|460.76|464.87|460.77|464.82|460.72|12
1634217870000|2021-10-14 13:24:30|464.88|460.78|464.91|460.81|464.95|460.85|464.88|460.78|8
1634217880000|2021-10-14 13:24:40|464.97|460.87|465.04|460.94|465.04|460.94|464.97|460.87|5
1634217890000|2021-10-14 13:24:50|465|460.9|465.02|460.92|465.02|460.92|464.99|460.89|5
1634217900000|2021-10-14 13:25:00|464.99|460.89|465.06|460.96|465.06|460.96|464.99|460.89|9
1634217910000|2021-10-14 13:25:10|465.04|460.94|465.06|460.96|465.06|460.96|465.03|460.93|7
1634217920000|2021-10-14 13:25:20|465.07|460.97|465.07|460.97|465.09|460.99|465.06|460.96|16
1634217930000|2021-10-14 13:25:30|465.09|460.99|465.19|461.09|465.19|461.09|465.09|460.99|5
1634217940000|2021-10-14 13:25:40|465.25|461.15|465.12|461.02|465.26|461.16|465.11|461.01|11
1634217950000|2021-10-14 13:25:50|465.11|461.01|465.12|461.02|465.12|461.02|465.11|461.01|4
1634217960000|2021-10-14 13:26:00|465.11|461.01|465.11|461.01|465.12|461.02|465.11|461.01|7
1634217970000|2021-10-14 13:26:10|465.12|461.02|465.12|461.02|465.12|461.02|465.12|461.02|1
1634217980000|2021-10-14 13:26:20|465.16|461.06|465.2|461.1|465.21|461.11|465.16|461.06|8
1634217990000|2021-10-14 13:26:30|465.21|461.11|465.12|461.02|465.21|461.11|465.11|461.01|6
1634218000000|2021-10-14 13:26:40|465.1|461|465.1|461|465.11|461.01|465.1|461|5
1634218010000|2021-10-14 13:26:50|465.12|461.02|465.1|461|465.12|461.02|465.09|460.99|8
1634218020000|2021-10-14 13:27:00|465.09|460.99|465.34|461.24|465.37|461.27|465.09|460.99|16
1634218030000|2021-10-14 13:27:10|465.3|461.2|465.1|461|465.3|461.2|465.1|461|12
1634218050000|2021-10-14 13:27:30|465.11|461.01|465.11|461.01|465.12|461.02|465.11|461.01|3
1634218060000|2021-10-14 13:27:40|465.12|461.02|465.11|461.01|465.12|461.02|465.11|461.01|2
1634218070000|2021-10-14 13:27:50|465.12|461.02|465.1|461|465.12|461.02|465.1|461|3
1634218080000|2021-10-14 13:28:00|465.06|460.96|465.03|460.93|465.06|460.96|465.02|460.92|6
1634218090000|2021-10-14 13:28:10|465.02|460.92|464.87|460.77|465.06|460.96|464.87|460.77|7
1634218100000|2021-10-14 13:28:20|464.93|460.83|464.94|460.84|464.94|460.84|464.93|460.83|2
1634218110000|2021-10-14 13:28:30|464.95|460.85|464.98|460.88|464.98|460.88|464.91|460.81|5
1634218120000|2021-10-14 13:28:40|464.99|460.89|465.12|461.02|465.12|461.02|464.98|460.88|15
1634218130000|2021-10-14 13:28:50|465.13|461.03|465.12|461.02|465.2|461.1|465.11|461.01|18
1634218140000|2021-10-14 13:29:00|465.13|461.03|465.19|461.09|465.19|461.09|465.11|461.01|15
1634218150000|2021-10-14 13:29:10|465.2|461.1|465.3|461.2|465.3|461.2|465.19|461.09|9
1634218160000|2021-10-14 13:29:20|465.31|461.21|465.32|461.22|465.33|461.23|465.3|461.2|8
1634218170000|2021-10-14 13:29:30|465.31|461.21|465.31|461.21|465.31|461.21|465.31|461.21|1
1634218180000|2021-10-14 13:29:40|465.32|461.22|465.2|461.1|465.32|461.22|465.2|461.1|14
1634218190000|2021-10-14 13:29:50|465.19|461.09|465.14|461.04|465.19|461.09|465.12|461.02|7
1634218200000|2021-10-14 13:30:00|465.1|461|465.11|461.01|465.13|461.03|465.07|460.97|16
1634218210000|2021-10-14 13:30:10|465.1|461|465.03|460.93|465.16|461.06|464.99|460.89|13
1634218220000|2021-10-14 13:30:20|465.01|460.91|465.06|460.96|465.06|460.96|464.99|460.89|3
1634218230000|2021-10-14 13:30:30|465.05|460.95|465.04|460.94|465.05|460.95|465.01|460.91|5
1634218240000|2021-10-14 13:30:40|465.06|460.96|465.39|461.29|465.41|461.31|465.03|460.93|15
1634218250000|2021-10-14 13:30:50|465.36|461.26|465.3|461.2|465.36|461.26|465.27|461.17|15
1634218260000|2021-10-14 13:31:00|465.31|461.21|465.7|461.6|465.85|461.75|465.3|461.2|19
1634218270000|2021-10-14 13:31:10|465.73|461.63|465.75|461.65|465.76|461.66|465.68|461.58|19
1634218280000|2021-10-14 13:31:20|465.74|461.64|465.81|461.71|465.91|461.81|465.73|461.63|21
1634218290000|2021-10-14 13:31:30|465.82|461.72|465.81|461.71|465.87|461.77|465.8|461.7|20
1634218300000|2021-10-14 13:31:40|465.82|461.72|465.39|461.29|465.82|461.72|465.35|461.25|20
1634218310000|2021-10-14 13:31:50|465.35|461.25|465.19|461.09|465.35|461.25|465.13|461.03|14
1634218320000|2021-10-14 13:32:00|465.15|461.05|465.46|461.36|465.5|461.4|465.13|461.03|22
1634218330000|2021-10-14 13:32:10|465.45|461.35|465.34|461.24|465.45|461.35|465.33|461.23|16
1634218340000|2021-10-14 13:32:20|465.35|461.25|465.61|461.51|465.61|461.51|465.34|461.24|24
1634218350000|2021-10-14 13:32:30|465.56|461.46|465.67|461.57|465.7|461.6|465.56|461.46|13
1634218360000|2021-10-14 13:32:40|465.7|461.6|465.45|461.35|465.7|461.6|465.4|461.3|16
1634218370000|2021-10-14 13:32:50|465.4|461.3|465.4|461.3|465.43|461.33|465.36|461.26|16
1634218380000|2021-10-14 13:33:00|465.44|461.34|465.37|461.27|465.44|461.34|465.37|461.27|14
1634218390000|2021-10-14 13:33:10|465.42|461.32|465.15|461.05|465.42|461.32|465.15|461.05|15
1634218400000|2021-10-14 13:33:20|465.1|461|465.17|461.07|465.23|461.13|465.1|461|19
1634218410000|2021-10-14 13:33:30|465.19|461.09|465.22|461.12|465.24|461.14|465.19|461.09|8
1634218420000|2021-10-14 13:33:40|465.21|461.11|465.15|461.05|465.25|461.15|465.1|461|12
1634218430000|2021-10-14 13:33:50|465.11|461.01|465.03|460.93|465.11|461.01|465.03|460.93|8
1634218440000|2021-10-14 13:34:00|465.02|460.92|465.08|460.98|465.08|460.98|465.02|460.92|15
1634218450000|2021-10-14 13:34:10|465.05|460.95|465.1|461|465.1|461|465.05|460.95|3
1634218460000|2021-10-14 13:34:20|465.08|460.98|465.07|460.97|465.1|461|465.07|460.97|4
1634218470000|2021-10-14 13:34:30|465.09|460.99|464.95|460.85|465.09|460.99|464.95|460.85|8
1634218480000|2021-10-14 13:34:40|464.92|460.82|464.78|460.68|464.93|460.83|464.78|460.68|16
1634218490000|2021-10-14 13:34:50|464.76|460.66|464.56|460.46|464.78|460.68|464.51|460.41|19
1634218500000|2021-10-14 13:35:00|464.51|460.41|464.35|460.25|464.52|460.42|464.35|460.25|17
1634218510000|2021-10-14 13:35:10|464.3|460.2|464.19|460.09|464.3|460.2|464.16|460.06|10
1634218520000|2021-10-14 13:35:20|464.18|460.08|464.05|459.95|464.19|460.09|464.01|459.91|12
1634218530000|2021-10-14 13:35:30|464.1|460|464.25|460.15|464.39|460.29|464.1|460|18
1634218540000|2021-10-14 13:35:40|464.27|460.17|464.38|460.28|464.45|460.35|464.25|460.15|8
1634218550000|2021-10-14 13:35:50|464.4|460.3|464.39|460.29|464.43|460.33|464.38|460.28|9
1634218560000|2021-10-14 13:36:00|464.44|460.34|464.4|460.3|464.57|460.47|464.4|460.3|10
1634218570000|2021-10-14 13:36:10|464.45|460.35|465.01|460.91|465.01|460.91|464.4|460.3|17
1634218580000|2021-10-14 13:36:20|465.02|460.92|465.18|461.08|465.19|461.09|465.02|460.92|17
1634218590000|2021-10-14 13:36:30|465.15|461.05|464.84|460.74|465.17|461.07|464.83|460.73|17
1634218600000|2021-10-14 13:36:40|464.81|460.71|464.6|460.5|464.85|460.75|464.53|460.43|16
1634218610000|2021-10-14 13:36:50|464.56|460.46|464.81|460.71|464.82|460.72|464.56|460.46|11
1634218620000|2021-10-14 13:37:00|464.8|460.7|464.68|460.58|464.81|460.71|464.67|460.57|16
1634218630000|2021-10-14 13:37:10|464.72|460.62|464.67|460.57|464.73|460.63|464.67|460.57|8
1634218640000|2021-10-14 13:37:20|464.7|460.6|464.64|460.54|464.7|460.6|464.64|460.54|4
1634218650000|2021-10-14 13:37:30|464.62|460.52|464.58|460.48|464.64|460.54|464.58|460.48|8
1634218660000|2021-10-14 13:37:40|464.6|460.5|464.76|460.66|464.77|460.67|464.6|460.5|12
1634218670000|2021-10-14 13:37:50|464.77|460.67|464.74|460.64|464.81|460.71|464.72|460.62|12
1634218680000|2021-10-14 13:38:00|464.67|460.57|464.38|460.28|464.67|460.57|464.37|460.27|22
1634218690000|2021-10-14 13:38:10|464.41|460.31|464.15|460.05|464.42|460.32|464.15|460.05|9
1634218700000|2021-10-14 13:38:20|464.16|460.06|464.04|459.94|464.16|460.06|464.03|459.93|13
1634218710000|2021-10-14 13:38:30|464|459.9|464|459.9|464.05|459.95|464|459.9|5
1634218720000|2021-10-14 13:38:40|464.05|459.95|463.99|459.89|464.05|459.95|463.99|459.89|3
1634218730000|2021-10-14 13:38:50|464.02|459.92|464.08|459.98|464.18|460.08|464.02|459.92|22
1634218740000|2021-10-14 13:39:00|464.09|459.99|464.05|459.95|464.12|460.02|464.05|459.95|13
1634218760000|2021-10-14 13:39:20|464.07|459.97|464.01|459.91|464.07|459.97|464.01|459.91|3
1634218770000|2021-10-14 13:39:30|464.03|459.93|464.05|459.95|464.16|460.06|464.03|459.93|11
1634218780000|2021-10-14 13:39:40|464.09|459.99|464.23|460.13|464.25|460.15|464.05|459.95|10
1634218790000|2021-10-14 13:39:50|464.22|460.12|464.19|460.09|464.22|460.12|464.18|460.08|4
1634218800000|2021-10-14 13:40:00|464.2|460.1|464.02|459.92|464.23|460.13|463.97|459.87|11
1634218810000|2021-10-14 13:40:10|464.03|459.93|464.18|460.08|464.18|460.08|464.02|459.92|13
1634218820000|2021-10-14 13:40:20|464.16|460.06|464.2|460.1|464.3|460.2|464.16|460.06|15
1634218830000|2021-10-14 13:40:30|464.27|460.17|464.65|460.55|464.65|460.55|464.26|460.16|13
1634218840000|2021-10-14 13:40:40|464.64|460.54|464.48|460.38|464.64|460.54|464.43|460.33|21
1634218850000|2021-10-14 13:40:50|464.5|460.4|464.5|460.4|464.5|460.4|464.45|460.35|6
1634218860000|2021-10-14 13:41:00|464.53|460.43|464.41|460.31|464.53|460.43|464.41|460.31|7
1634218870000|2021-10-14 13:41:10|464.39|460.29|464.52|460.42|464.52|460.42|464.39|460.29|11
1634218880000|2021-10-14 13:41:20|464.5|460.4|464.58|460.48|464.58|460.48|464.48|460.38|13
1634218890000|2021-10-14 13:41:30|464.62|460.52|464.56|460.46|464.62|460.52|464.56|460.46|4
1634218900000|2021-10-14 13:41:40|464.6|460.5|464.53|460.43|464.6|460.5|464.53|460.43|6
1634218910000|2021-10-14 13:41:50|464.57|460.47|464.54|460.44|464.57|460.47|464.53|460.43|6
1634218920000|2021-10-14 13:42:00|464.6|460.5|464.59|460.49|464.61|460.51|464.5|460.4|8
1634218930000|2021-10-14 13:42:10|464.6|460.5|464.65|460.55|464.72|460.62|464.59|460.49|16
1634218940000|2021-10-14 13:42:20|464.66|460.56|464.69|460.59|464.73|460.63|464.66|460.56|5
1634218950000|2021-10-14 13:42:30|464.73|460.63|464.93|460.83|464.93|460.83|464.69|460.59|10
1634218960000|2021-10-14 13:42:40|464.9|460.8|464.84|460.74|464.9|460.8|464.75|460.65|10
1634218970000|2021-10-14 13:42:50|464.83|460.73|464.84|460.74|464.87|460.77|464.79|460.69|10
1634218980000|2021-10-14 13:43:00|464.85|460.75|464.9|460.8|464.9|460.8|464.84|460.74|17
1634218990000|2021-10-14 13:43:10|464.89|460.79|464.9|460.8|464.9|460.8|464.87|460.77|10
1634219000000|2021-10-14 13:43:20|464.81|460.71|464.8|460.7|464.84|460.74|464.79|460.69|5
1634219010000|2021-10-14 13:43:30|464.81|460.71|464.76|460.66|464.83|460.73|464.75|460.65|12
1634219020000|2021-10-14 13:43:40|464.78|460.68|464.85|460.75|464.85|460.75|464.78|460.68|13
1634219030000|2021-10-14 13:43:50|464.88|460.78|464.67|460.57|464.88|460.78|464.67|460.57|12
1634219040000|2021-10-14 13:44:00|464.69|460.59|464.74|460.64|464.75|460.65|464.69|460.59|9
1634219050000|2021-10-14 13:44:10|464.71|460.61|464.83|460.73|464.84|460.74|464.71|460.61|19
1634219060000|2021-10-14 13:44:20|464.81|460.71|464.78|460.68|464.81|460.71|464.65|460.55|9
1634219070000|2021-10-14 13:44:30|464.7|460.6|464.79|460.69|464.79|460.69|464.66|460.56|7
1634219080000|2021-10-14 13:44:40|464.77|460.67|464.7|460.6|464.77|460.67|464.66|460.56|7
1634219090000|2021-10-14 13:44:50|464.69|460.59|464.67|460.57|464.7|460.6|464.6|460.5|12
1634219100000|2021-10-14 13:45:00|464.69|460.59|464.84|460.74|464.84|460.74|464.66|460.56|12
1634219110000|2021-10-14 13:45:10|464.85|460.75|464.84|460.74|464.85|460.75|464.8|460.7|5
1634219120000|2021-10-14 13:45:20|464.86|460.76|464.87|460.77|464.91|460.81|464.8|460.7|14
1634219130000|2021-10-14 13:45:30|464.88|460.78|465|460.9|465.01|460.91|464.87|460.77|13
1634219140000|2021-10-14 13:45:40|464.97|460.87|465.04|460.94|465.05|460.95|464.97|460.87|10
1634219150000|2021-10-14 13:45:50|465|460.9|465.22|461.12|465.22|461.12|464.94|460.84|17
1634219160000|2021-10-14 13:46:00|465.2|461.1|465.4|461.3|465.4|461.3|465.15|461.05|16
1634219170000|2021-10-14 13:46:10|465.44|461.34|465.42|461.32|465.51|461.41|465.4|461.3|12
1634219180000|2021-10-14 13:46:20|465.4|461.3|465.39|461.29|465.47|461.37|465.39|461.29|14
1634219190000|2021-10-14 13:46:30|465.31|461.21|465.3|461.2|465.32|461.22|465.28|461.18|6
1634219200000|2021-10-14 13:46:40|465.29|461.19|465.1|461|465.29|461.19|465.09|460.99|26
1634219210000|2021-10-14 13:46:50|465.05|460.95|465.11|461.01|465.11|461.01|465.04|460.94|7
1634219220000|2021-10-14 13:47:00|465.12|461.02|464.88|460.78|465.12|461.02|464.84|460.74|13
1634219230000|2021-10-14 13:47:10|464.9|460.8|464.8|460.7|464.92|460.82|464.79|460.69|16
1634219240000|2021-10-14 13:47:20|464.79|460.69|464.68|460.58|464.8|460.7|464.68|460.58|18
1634219250000|2021-10-14 13:47:30|464.65|460.55|464.7|460.6|464.73|460.63|464.65|460.55|10
1634219260000|2021-10-14 13:47:40|464.71|460.61|464.75|460.65|464.75|460.65|464.7|460.6|11
1634219270000|2021-10-14 13:47:50|464.73|460.63|464.71|460.61|464.73|460.63|464.62|460.52|6
1634219280000|2021-10-14 13:48:00|464.75|460.65|464.91|460.81|464.91|460.81|464.71|460.61|8
1634219290000|2021-10-14 13:48:10|464.93|460.83|465|460.9|465|460.9|464.91|460.81|12
1634219300000|2021-10-14 13:48:20|465.01|460.91|464.66|460.56|465.02|460.92|464.65|460.55|15
1634219310000|2021-10-14 13:48:30|464.65|460.55|464.65|460.55|464.66|460.56|464.62|460.52|9
1634219320000|2021-10-14 13:48:40|464.68|460.58|464.69|460.59|464.71|460.61|464.6|460.5|19
1634219330000|2021-10-14 13:48:50|464.68|460.58|464.72|460.62|464.75|460.65|464.68|460.58|11
1634219340000|2021-10-14 13:49:00|464.74|460.64|464.69|460.59|464.9|460.8|464.66|460.56|20
1634219350000|2021-10-14 13:49:10|464.67|460.57|464.37|460.27|464.67|460.57|464.25|460.15|27
1634219360000|2021-10-14 13:49:20|464.32|460.22|464.31|460.21|464.37|460.27|464.3|460.2|7
1634219370000|2021-10-14 13:49:30|464.33|460.23|464.37|460.27|464.37|460.27|464.32|460.22|4
1634219380000|2021-10-14 13:49:40|464.36|460.26|464.38|460.28|464.42|460.32|464.36|460.26|12
1634219390000|2021-10-14 13:49:50|464.39|460.29|464.55|460.45|464.56|460.46|464.38|460.28|16
1634219400000|2021-10-14 13:50:00|464.53|460.43|464.41|460.31|464.54|460.44|464.34|460.24|17
1634219410000|2021-10-14 13:50:10|464.4|460.3|464.3|460.2|464.4|460.3|464.3|460.2|11
1634219420000|2021-10-14 13:50:20|464.27|460.17|464.15|460.05|464.27|460.17|464.07|459.97|13
1634219430000|2021-10-14 13:50:30|464.23|460.13|464.09|459.99|464.23|460.13|464.09|459.99|10
1634219440000|2021-10-14 13:50:40|464.12|460.02|464.1|460|464.12|460.02|464.09|459.99|6
1634219450000|2021-10-14 13:50:50|464.09|459.99|463.85|459.75|464.12|460.02|463.8|459.7|15
1634219460000|2021-10-14 13:51:00|463.88|459.78|463.88|459.78|463.91|459.81|463.87|459.77|14
1634219470000|2021-10-14 13:51:10|463.93|459.83|463.89|459.79|463.95|459.85|463.79|459.69|16
1634219480000|2021-10-14 13:51:20|463.83|459.73|463.91|459.81|463.91|459.81|463.8|459.7|16
1634219490000|2021-10-14 13:51:30|463.9|459.8|463.9|459.8|464.04|459.94|463.9|459.8|16
1634219500000|2021-10-14 13:51:40|463.92|459.82|463.99|459.89|464|459.9|463.91|459.81|8
1634219510000|2021-10-14 13:51:50|464|459.9|464|459.9|464.02|459.92|463.91|459.81|10
1634219520000|2021-10-14 13:52:00|464.01|459.91|463.88|459.78|464.06|459.96|463.88|459.78|21
1634219530000|2021-10-14 13:52:10|463.92|459.82|462.85|458.75|463.95|459.85|462.59|458.49|35
1634219540000|2021-10-14 13:52:20|462.82|458.72|462.83|458.73|462.83|458.73|462.56|458.46|27
1634219550000|2021-10-14 13:52:30|462.8|458.7|463.1|459|463.15|459.05|462.8|458.7|22
1634219560000|2021-10-14 13:52:40|463.09|458.99|463.23|459.13|463.25|459.15|463.09|458.99|13
1634219570000|2021-10-14 13:52:50|463.24|459.14|463.2|459.1|463.35|459.25|463.2|459.1|20
1634219580000|2021-10-14 13:53:00|463.25|459.15|463.06|458.96|463.33|459.23|463.02|458.92|27
1634219590000|2021-10-14 13:53:10|463.05|458.95|463.11|459.01|463.21|459.11|463.05|458.95|19
1634219600000|2021-10-14 13:53:20|463.1|459|463.08|458.98|463.16|459.06|463.08|458.98|11
1634219610000|2021-10-14 13:53:30|463.1|459|463.19|459.09|463.19|459.09|463.05|458.95|17
1634219620000|2021-10-14 13:53:40|463.2|459.1|463.21|459.11|463.22|459.12|463.18|459.08|15
1634219630000|2021-10-14 13:53:50|463.23|459.13|463.18|459.08|463.32|459.22|463.18|459.08|20
1634219640000|2021-10-14 13:54:00|463.21|459.11|463.33|459.23|463.33|459.23|463.17|459.07|16
1634219650000|2021-10-14 13:54:10|463.31|459.21|463.24|459.14|463.36|459.26|463.24|459.14|14
1634219660000|2021-10-14 13:54:20|463.18|459.08|463.21|459.11|463.21|459.11|463.17|459.07|11
1634219670000|2021-10-14 13:54:30|463.23|459.13|463.23|459.13|463.46|459.36|463.22|459.12|17
1634219680000|2021-10-14 13:54:40|463.2|459.1|463.49|459.39|463.49|459.39|463.05|458.95|23
1634219690000|2021-10-14 13:54:50|463.5|459.4|463.7|459.6|463.7|459.6|463.49|459.39|12
1634219700000|2021-10-14 13:55:00|463.65|459.55|463.76|459.66|463.76|459.66|463.6|459.5|13
1634219710000|2021-10-14 13:55:10|463.77|459.67|463.71|459.61|463.77|459.67|463.68|459.58|12
1634219720000|2021-10-14 13:55:20|463.7|459.6|463.77|459.67|463.77|459.67|463.7|459.6|5
1634219730000|2021-10-14 13:55:30|463.79|459.69|463.51|459.41|463.8|459.7|463.51|459.41|18
1634219740000|2021-10-14 13:55:40|463.52|459.42|463.51|459.41|463.53|459.43|463.5|459.4|7
1634219750000|2021-10-14 13:55:50|463.57|459.47|463.51|459.41|463.57|459.47|463.5|459.4|10
1634219760000|2021-10-14 13:56:00|463.54|459.44|463.6|459.5|463.61|459.51|463.54|459.44|10
1634219770000|2021-10-14 13:56:10|463.57|459.47|463.54|459.44|463.57|459.47|463.52|459.42|3
1634219780000|2021-10-14 13:56:20|463.52|459.42|463.47|459.37|463.56|459.46|463.44|459.34|11
1634219790000|2021-10-14 13:56:30|463.48|459.38|463.47|459.37|463.48|459.38|463.47|459.37|2
1634219800000|2021-10-14 13:56:40|463.48|459.38|463.45|459.35|463.49|459.39|463.45|459.35|5
1634219810000|2021-10-14 13:56:50|463.44|459.34|463.42|459.32|463.45|459.35|463.42|459.32|4
1634219820000|2021-10-14 13:57:00|463.43|459.33|463.44|459.34|463.45|459.35|463.42|459.32|7
1634219830000|2021-10-14 13:57:10|463.46|459.36|463.49|459.39|463.5|459.4|463.46|459.36|7
1634219840000|2021-10-14 13:57:20|463.51|459.41|463.52|459.42|463.58|459.48|463.49|459.39|7
1634219850000|2021-10-14 13:57:30|463.58|459.48|463.7|459.6|463.7|459.6|463.58|459.48|5
1634219860000|2021-10-14 13:57:40|463.65|459.55|463.51|459.41|463.65|459.55|463.51|459.41|7
1634219870000|2021-10-14 13:57:50|463.52|459.42|463.51|459.41|463.52|459.42|463.5|459.4|10
1634219880000|2021-10-14 13:58:00|463.52|459.42|463.51|459.41|463.54|459.44|463.51|459.41|8
1634219890000|2021-10-14 13:58:10|463.52|459.42|463.52|459.42|463.56|459.46|463.5|459.4|7
1634219900000|2021-10-14 13:58:20|463.51|459.41|463.54|459.44|463.54|459.44|463.51|459.41|6
1634219910000|2021-10-14 13:58:30|463.6|459.5|463.57|459.47|463.6|459.5|463.52|459.42|12
1634219920000|2021-10-14 13:58:40|463.55|459.45|463.51|459.41|463.58|459.48|463.51|459.41|6
1634219930000|2021-10-14 13:58:50|463.52|459.42|463.48|459.38|463.57|459.47|463.48|459.38|12
1634219940000|2021-10-14 13:59:00|463.49|459.39|463.38|459.28|463.5|459.4|463.38|459.28|11
1634219950000|2021-10-14 13:59:10|463.4|459.3|463.39|459.29|463.4|459.3|463.33|459.23|11
1634219960000|2021-10-14 13:59:20|463.37|459.27|463.31|459.21|463.4|459.3|463.28|459.18|15
1634219970000|2021-10-14 13:59:30|463.32|459.22|463.39|459.29|463.39|459.29|463.32|459.22|5
1634219980000|2021-10-14 13:59:40|463.38|459.28|463.38|459.28|463.39|459.29|463.29|459.19|13
1634219990000|2021-10-14 13:59:50|463.33|459.23|463.5|459.4|463.5|459.4|463.3|459.2|20
1634220000000|2021-10-14 14:00:00|463.51|459.41|463.81|459.71|463.81|459.71|463.49|459.39|21
1634220010000|2021-10-14 14:00:10|463.85|459.75|464|459.9|464|459.9|463.85|459.75|22
1634220020000|2021-10-14 14:00:20|464.02|459.92|464.02|459.92|464.03|459.93|464|459.9|10
1634220030000|2021-10-14 14:00:30|464.01|459.91|464.01|459.91|464.02|459.92|463.99|459.89|5
1634220040000|2021-10-14 14:00:40|464.03|459.93|463.91|459.81|464.03|459.93|463.91|459.81|15
1634220050000|2021-10-14 14:00:50|463.89|459.79|463.81|459.71|463.89|459.79|463.79|459.69|15
1634220060000|2021-10-14 14:01:00|463.82|459.72|463.89|459.79|463.89|459.79|463.81|459.71|10
1634220070000|2021-10-14 14:01:10|463.9|459.8|463.9|459.8|463.91|459.81|463.85|459.75|12
1634220080000|2021-10-14 14:01:20|463.88|459.78|463.93|459.83|463.93|459.83|463.87|459.77|11
1634220090000|2021-10-14 14:01:30|464.05|459.95|464.2|460.1|464.2|460.1|464.05|459.95|12
1634220100000|2021-10-14 14:01:40|464.13|460.03|464.31|460.21|464.31|460.21|464.13|460.03|11
1634220110000|2021-10-14 14:01:50|464.3|460.2|464.1|460|464.32|460.22|464.1|460|7
1634220120000|2021-10-14 14:02:00|464.15|460.05|464.3|460.2|464.3|460.2|464.1|460|4
1634220130000|2021-10-14 14:02:10|464.33|460.23|464.5|460.4|464.5|460.4|464.33|460.23|9
1634220140000|2021-10-14 14:02:20|464.44|460.34|464.3|460.2|464.5|460.4|464.23|460.13|11
1634220150000|2021-10-14 14:02:30|464.26|460.16|464.27|460.17|464.3|460.2|464.26|460.16|8
1634220160000|2021-10-14 14:02:40|464.29|460.19|464.11|460.01|464.3|460.2|464.11|460.01|13
1634220170000|2021-10-14 14:02:50|464.12|460.02|464.23|460.13|464.24|460.14|464|459.9|16
1634220180000|2021-10-14 14:03:00|464.21|460.11|464.18|460.08|464.22|460.12|464.17|460.07|6
1634220190000|2021-10-14 14:03:10|464.19|460.09|464.17|460.07|464.19|460.09|464.15|460.05|6
1634220200000|2021-10-14 14:03:20|464.16|460.06|464.23|460.13|464.23|460.13|464.14|460.04|11
1634220210000|2021-10-14 14:03:30|464.22|460.12|464.23|460.13|464.3|460.2|464.22|460.12|4
1634220220000|2021-10-14 14:03:40|464.22|460.12|464|459.9|464.23|460.13|464|459.9|13
1634220230000|2021-10-14 14:03:50|464.06|459.96|464.29|460.19|464.3|460.2|464|459.9|27
1634220240000|2021-10-14 14:04:00|464.28|460.18|464.3|460.2|464.31|460.21|464.28|460.18|6
1634220250000|2021-10-14 14:04:10|464.31|460.21|464.31|460.21|464.31|460.21|464.31|460.21|1
1634220260000|2021-10-14 14:04:20|464.3|460.2|464.3|460.2|464.31|460.21|464.28|460.18|7
1634220270000|2021-10-14 14:04:30|464.31|460.21|464.3|460.2|464.33|460.23|464.3|460.2|9
1634220280000|2021-10-14 14:04:40|464.31|460.21|464.3|460.2|464.32|460.22|464.28|460.18|10
1634220290000|2021-10-14 14:04:50|464.31|460.21|464.49|460.39|464.49|460.39|464.3|460.2|8
1634220300000|2021-10-14 14:05:00|464.5|460.4|464.61|460.51|464.61|460.51|464.5|460.4|3
1634220310000|2021-10-14 14:05:10|464.58|460.48|464.61|460.51|464.61|460.51|464.58|460.48|7
1634220320000|2021-10-14 14:05:20|464.6|460.5|464.61|460.51|464.65|460.55|464.6|460.5|7
1634220330000|2021-10-14 14:05:30|464.6|460.5|464.46|460.36|464.6|460.5|464.45|460.35|12
1634220340000|2021-10-14 14:05:40|464.47|460.37|464.7|460.6|464.76|460.66|464.46|460.36|19
1634220350000|2021-10-14 14:05:50|464.71|460.61|464.5|460.4|464.71|460.61|464.5|460.4|16
1634220360000|2021-10-14 14:06:00|464.45|460.35|464.55|460.45|464.55|460.45|464.44|460.34|5
1634220370000|2021-10-14 14:06:10|464.6|460.5|464.5|460.4|464.61|460.51|464.5|460.4|8
1634220380000|2021-10-14 14:06:20|464.6|460.5|464.6|460.5|464.6|460.5|464.6|460.5|1
1634220390000|2021-10-14 14:06:30|464.59|460.49|464.42|460.32|464.59|460.49|464.42|460.32|12
1634220400000|2021-10-14 14:06:40|464.4|460.3|464.36|460.26|464.47|460.37|464.35|460.25|15
1634220410000|2021-10-14 14:06:50|464.35|460.25|464.43|460.33|464.46|460.36|464.35|460.25|8
1634220420000|2021-10-14 14:07:00|464.49|460.39|464.49|460.39|464.5|460.4|464.46|460.36|9
1634220430000|2021-10-14 14:07:10|464.48|460.38|464.49|460.39|464.51|460.41|464.48|460.38|8
1634220440000|2021-10-14 14:07:20|464.5|460.4|464.43|460.33|464.51|460.41|464.43|460.33|16
1634220450000|2021-10-14 14:07:30|464.44|460.34|464.56|460.46|464.59|460.49|464.42|460.32|18
1634220460000|2021-10-14 14:07:40|464.57|460.47|464.61|460.51|464.61|460.51|464.57|460.47|7
1634220470000|2021-10-14 14:07:50|464.6|460.5|464.63|460.53|464.63|460.53|464.57|460.47|15
1634220480000|2021-10-14 14:08:00|464.61|460.51|464.77|460.67|464.84|460.74|464.6|460.5|13
1634220490000|2021-10-14 14:08:10|464.79|460.69|464.8|460.7|464.8|460.7|464.63|460.53|14
1634220500000|2021-10-14 14:08:20|464.81|460.71|465.01|460.91|465.06|460.96|464.81|460.71|19
1634220510000|2021-10-14 14:08:30|465|460.9|464.91|460.81|465|460.9|464.85|460.75|17
1634220520000|2021-10-14 14:08:40|464.93|460.83|465.13|461.03|465.13|461.03|464.93|460.83|14
1634220530000|2021-10-14 14:08:50|465.1|461|465.13|461.03|465.2|461.1|465.1|461|4
1634220540000|2021-10-14 14:09:00|465.1|461|465.11|461.01|465.11|461.01|465.01|460.91|16
1634220550000|2021-10-14 14:09:10|465.1|461|464.95|460.85|465.16|461.06|464.94|460.84|14
1634220560000|2021-10-14 14:09:20|464.94|460.84|464.91|460.81|464.96|460.86|464.9|460.8|7
1634220570000|2021-10-14 14:09:30|464.92|460.82|464.92|460.82|464.96|460.86|464.9|460.8|6
1634220580000|2021-10-14 14:09:40|464.91|460.81|464.91|460.81|464.96|460.86|464.88|460.78|13
1634220590000|2021-10-14 14:09:50|464.9|460.8|464.8|460.7|464.91|460.81|464.8|460.7|13
1634220600000|2021-10-14 14:10:00|464.81|460.71|464.8|460.7|464.92|460.82|464.8|460.7|14
1634220610000|2021-10-14 14:10:10|464.82|460.72|464.89|460.79|464.91|460.81|464.82|460.72|10
1634220620000|2021-10-14 14:10:20|464.86|460.76|465.17|461.07|465.18|461.08|464.85|460.75|17
1634220630000|2021-10-14 14:10:30|465.16|461.06|465.46|461.36|465.5|461.4|465.16|461.06|26
1634220640000|2021-10-14 14:10:40|465.48|461.38|465.57|461.47|465.76|461.66|465.46|461.36|19
1634220650000|2021-10-14 14:10:50|465.58|461.48|465.62|461.52|465.62|461.52|465.58|461.48|10
1634220660000|2021-10-14 14:11:00|465.63|461.53|465.66|461.56|465.66|461.56|465.62|461.52|9
1634220670000|2021-10-14 14:11:10|465.65|461.55|465.52|461.42|465.65|461.55|465.52|461.42|13
1634220680000|2021-10-14 14:11:20|465.51|461.41|465.56|461.46|465.56|461.46|465.51|461.41|13
1634220690000|2021-10-14 14:11:30|465.55|461.45|465.62|461.52|465.62|461.52|465.54|461.44|10
1634220700000|2021-10-14 14:11:40|465.63|461.53|465.62|461.52|465.63|461.53|465.61|461.51|7
1634220710000|2021-10-14 14:11:50|465.61|461.51|465.49|461.39|465.67|461.57|465.49|461.39|15
1634220720000|2021-10-14 14:12:00|465.48|461.38|465.46|461.36|465.48|461.38|465.24|461.14|17
1634220730000|2021-10-14 14:12:10|465.45|461.35|465.67|461.57|465.67|461.57|465.45|461.35|14
1634220740000|2021-10-14 14:12:20|465.61|461.51|465.41|461.31|465.61|461.51|465.35|461.25|21
1634220750000|2021-10-14 14:12:30|465.45|461.35|465.4|461.3|465.47|461.37|465.3|461.2|22
1634220760000|2021-10-14 14:12:40|465.41|461.31|465.39|461.29|465.53|461.43|465.39|461.29|15
1634220770000|2021-10-14 14:12:50|465.38|461.28|465.19|461.09|465.38|461.28|465.15|461.05|12
1634220780000|2021-10-14 14:13:00|465.18|461.08|465.06|460.96|465.23|461.13|465.02|460.92|22
1634220790000|2021-10-14 14:13:10|465.04|460.94|465.27|461.17|465.27|461.17|465.04|460.94|13
1634220800000|2021-10-14 14:13:20|465.28|461.18|465.33|461.23|465.33|461.23|465.28|461.18|13
1634220810000|2021-10-14 14:13:30|465.32|461.22|465.31|461.21|465.33|461.23|465.29|461.19|14
1634220820000|2021-10-14 14:13:40|465.32|461.22|465.35|461.25|465.35|461.25|465.32|461.22|6
1634220830000|2021-10-14 14:13:50|465.36|461.26|465.38|461.28|465.39|461.29|465.36|461.26|6
1634220840000|2021-10-14 14:14:00|465.36|461.26|465.4|461.3|465.4|461.3|465.25|461.15|12
1634220850000|2021-10-14 14:14:10|465.41|461.31|465.49|461.39|465.49|461.39|465.4|461.3|9
1634220860000|2021-10-14 14:14:20|465.5|461.4|465.57|461.47|465.59|461.49|465.43|461.33|14
1634220870000|2021-10-14 14:14:30|465.6|461.5|465.7|461.6|465.8|461.7|465.59|461.49|16
1634220880000|2021-10-14 14:14:40|465.71|461.61|465.53|461.43|465.71|461.61|465.51|461.41|23
1634220890000|2021-10-14 14:14:50|465.51|461.41|465.55|461.45|465.56|461.46|465.47|461.37|14
1634220900000|2021-10-14 14:15:00|465.52|461.42|465.36|461.26|465.55|461.45|465.36|461.26|17
1634220910000|2021-10-14 14:15:10|465.34|461.24|465.31|461.21|465.34|461.24|465.24|461.14|15
1634220920000|2021-10-14 14:15:20|465.33|461.23|465.55|461.45|465.55|461.45|465.31|461.21|19
1634220930000|2021-10-14 14:15:30|465.57|461.47|465.77|461.67|465.9|461.8|465.56|461.46|28
1634220940000|2021-10-14 14:15:40|465.78|461.68|466|461.9|466.1|462|465.76|461.66|31
1634220950000|2021-10-14 14:15:50|465.99|461.89|465.9|461.8|466.01|461.91|465.9|461.8|16
1634220960000|2021-10-14 14:16:00|465.89|461.79|465.91|461.81|465.91|461.81|465.8|461.7|22
1634220970000|2021-10-14 14:16:10|465.93|461.83|465.7|461.6|465.95|461.85|465.7|461.6|23
1634220980000|2021-10-14 14:16:20|465.72|461.62|465.82|461.72|465.83|461.73|465.7|461.6|14
1634220990000|2021-10-14 14:16:30|465.88|461.78|465.94|461.84|466.01|461.91|465.88|461.78|20
1634221000000|2021-10-14 14:16:40|465.95|461.85|465.63|461.53|465.95|461.85|465.56|461.46|26
1634221010000|2021-10-14 14:16:50|465.62|461.52|465.41|461.31|465.62|461.52|465.41|461.31|19
1634221020000|2021-10-14 14:17:00|465.4|461.3|465.47|461.37|465.47|461.37|465.28|461.18|17
1634221030000|2021-10-14 14:17:10|465.45|461.35|465.65|461.55|465.68|461.58|465.45|461.35|24
1634221040000|2021-10-14 14:17:20|465.7|461.6|465.85|461.75|465.91|461.81|465.7|461.6|13
1634221050000|2021-10-14 14:17:30|465.91|461.81|466.02|461.92|466.07|461.97|465.9|461.8|11
1634221060000|2021-10-14 14:17:40|466|461.9|466.03|461.93|466.08|461.98|466|461.9|8
1634221070000|2021-10-14 14:17:50|466.02|461.92|466.2|462.1|466.2|462.1|466.02|461.92|21
1634221080000|2021-10-14 14:18:00|466.18|462.08|466.1|462|466.24|462.14|466.1|462|13
1634221090000|2021-10-14 14:18:10|466.08|461.98|466.12|462.02|466.2|462.1|466.02|461.92|12
1634221100000|2021-10-14 14:18:20|466.1|462|466.08|461.98|466.1|462|466.04|461.94|18
1634221110000|2021-10-14 14:18:30|466.09|461.99|466.14|462.04|466.14|462.04|466.07|461.97|15
1634221120000|2021-10-14 14:18:40|466.18|462.08|466.04|461.94|466.19|462.09|466.02|461.92|13
1634221130000|2021-10-14 14:18:50|466.03|461.93|466.08|461.98|466.08|461.98|466.02|461.92|8
1634221140000|2021-10-14 14:19:00|466.11|462.01|466.01|461.91|466.11|462.01|466.01|461.91|12
1634221150000|2021-10-14 14:19:10|466|461.9|465.86|461.76|466.01|461.91|465.83|461.73|14
1634221160000|2021-10-14 14:19:20|465.85|461.75|465.9|461.8|465.93|461.83|465.85|461.75|10
1634221170000|2021-10-14 14:19:30|465.91|461.81|465.97|461.87|465.97|461.87|465.91|461.81|6
1634221180000|2021-10-14 14:19:40|465.94|461.84|466.06|461.96|466.06|461.96|465.94|461.84|13
1634221190000|2021-10-14 14:19:50|466.05|461.95|465.97|461.87|466.05|461.95|465.96|461.86|14
1634221200000|2021-10-14 14:20:00|465.94|461.84|465.98|461.88|466|461.9|465.94|461.84|11
1634221210000|2021-10-14 14:20:10|465.99|461.89|466.11|462.01|466.11|462.01|465.98|461.88|12
1634221220000|2021-10-14 14:20:20|466.1|462|466.15|462.05|466.15|462.05|466|461.9|16
1634221230000|2021-10-14 14:20:30|466.13|462.03|466.1|462|466.15|462.05|466.06|461.96|12
1634221240000|2021-10-14 14:20:40|466.08|461.98|466.05|461.95|466.11|462.01|466|461.9|14
1634221250000|2021-10-14 14:20:50|466.07|461.97|465.93|461.83|466.1|462|465.93|461.83|8
1634221260000|2021-10-14 14:21:00|465.92|461.82|465.97|461.87|465.97|461.87|465.81|461.71|18
1634221270000|2021-10-14 14:21:10|466|461.9|466.05|461.95|466.09|461.99|465.99|461.89|9
1634221280000|2021-10-14 14:21:20|466.08|461.98|466.35|462.25|466.4|462.3|466.08|461.98|10
1634221290000|2021-10-14 14:21:30|466.4|462.3|466.35|462.25|466.45|462.35|466.32|462.22|11
1634221300000|2021-10-14 14:21:40|466.4|462.3|466.45|462.35|466.45|462.35|466.4|462.3|2
1634221310000|2021-10-14 14:21:50|466.39|462.29|466.3|462.2|466.4|462.3|466.3|462.2|6
1634221330000|2021-10-14 14:22:10|466.31|462.21|466.29|462.19|466.31|462.21|466.22|462.12|17
1634221340000|2021-10-14 14:22:20|466.3|462.2|466.41|462.31|466.41|462.31|466.2|462.1|9
1634221350000|2021-10-14 14:22:30|466.36|462.26|466.49|462.39|466.49|462.39|466.36|462.26|6
1634221360000|2021-10-14 14:22:40|466.47|462.37|466.4|462.3|466.47|462.37|466.4|462.3|6
1634221370000|2021-10-14 14:22:50|466.45|462.35|466.54|462.44|466.61|462.51|466.45|462.35|12
1634221380000|2021-10-14 14:23:00|466.59|462.49|466.59|462.49|466.63|462.53|466.52|462.42|16
1634221390000|2021-10-14 14:23:10|466.54|462.44|466.5|462.4|466.59|462.49|466.5|462.4|10
1634221400000|2021-10-14 14:23:20|466.51|462.41|466.47|462.37|466.52|462.42|466.45|462.35|8
1634221410000|2021-10-14 14:23:30|466.48|462.38|466.49|462.39|466.64|462.54|466.47|462.37|22
1634221420000|2021-10-14 14:23:40|466.48|462.38|466.51|462.41|466.53|462.43|466.41|462.31|27
1634221430000|2021-10-14 14:23:50|466.49|462.39|466.51|462.41|466.54|462.44|466.49|462.39|13
1634221440000|2021-10-14 14:24:00|466.54|462.44|466.54|462.44|466.55|462.45|466.52|462.42|11
1634221450000|2021-10-14 14:24:10|466.53|462.43|466.66|462.56|466.66|462.56|466.53|462.43|9
1634221460000|2021-10-14 14:24:20|466.64|462.54|466.71|462.61|466.71|462.61|466.64|462.54|11
1634221470000|2021-10-14 14:24:30|466.69|462.59|466.7|462.6|466.71|462.61|466.69|462.59|6
1634221480000|2021-10-14 14:24:40|466.69|462.59|466.7|462.6|466.72|462.62|466.69|462.59|7
1634221490000|2021-10-14 14:24:50|466.75|462.65|466.8|462.7|466.81|462.71|466.65|462.55|5
1634221500000|2021-10-14 14:25:00|466.79|462.69|466.8|462.7|466.82|462.72|466.7|462.6|10
1634221510000|2021-10-14 14:25:10|466.78|462.68|466.92|462.82|466.92|462.82|466.78|462.68|7
1634221520000|2021-10-14 14:25:20|466.9|462.8|466.9|462.8|466.92|462.82|466.9|462.8|3
1634221530000|2021-10-14 14:25:30|466.91|462.81|466.91|462.81|466.91|462.81|466.91|462.81|1
1634221540000|2021-10-14 14:25:40|466.82|462.72|467|462.9|467.04|462.94|466.82|462.72|14
1634221550000|2021-10-14 14:25:50|467.02|462.92|467.31|463.21|467.38|463.28|467|462.9|13
1634221560000|2021-10-14 14:26:00|467.32|463.22|467.34|463.24|467.4|463.3|467.17|463.07|15
1634221570000|2021-10-14 14:26:10|467.32|463.22|467.36|463.26|467.36|463.26|467.28|463.18|6
1634221580000|2021-10-14 14:26:20|467.5|463.4|467.66|463.56|467.71|463.61|467.5|463.4|23
1634221590000|2021-10-14 14:26:30|467.6|463.5|467.61|463.51|467.72|463.62|467.6|463.5|11
1634221600000|2021-10-14 14:26:40|467.63|463.53|467.51|463.41|467.72|463.62|467.45|463.35|16
1634221610000|2021-10-14 14:26:50|467.49|463.39|467.19|463.09|467.55|463.45|467.19|463.09|17
1634221620000|2021-10-14 14:27:00|466.96|462.86|466.99|462.89|467|462.9|466.85|462.75|21
1634221630000|2021-10-14 14:27:10|467.03|462.93|467.01|462.91|467.06|462.96|466.97|462.87|16
1634221640000|2021-10-14 14:27:20|467.02|462.92|467.01|462.91|467.04|462.94|466.91|462.81|18
1634221650000|2021-10-14 14:27:30|466.97|462.87|467.07|462.97|467.1|463|466.97|462.87|12
1634221660000|2021-10-14 14:27:40|467.1|463|467.07|462.97|467.3|463.2|467.05|462.95|20
1634221670000|2021-10-14 14:27:50|467.1|463|467.03|462.93|467.1|463|466.94|462.84|13
1634221680000|2021-10-14 14:28:00|467.01|462.91|467.03|462.93|467.09|462.99|467|462.9|11
1634221690000|2021-10-14 14:28:10|467.02|462.92|466.91|462.81|467.04|462.94|466.9|462.8|16
1634221700000|2021-10-14 14:28:20|466.9|462.8|466.98|462.88|467|462.9|466.9|462.8|16
1634221710000|2021-10-14 14:28:30|466.95|462.85|467.04|462.94|467.08|462.98|466.95|462.85|14
1634221720000|2021-10-14 14:28:40|467.06|462.96|467.01|462.91|467.06|462.96|467.01|462.91|6
1634221730000|2021-10-14 14:28:50|467.02|462.92|467.08|462.98|467.08|462.98|467.02|462.92|5
1634221740000|2021-10-14 14:29:00|467.05|462.95|467.07|462.97|467.1|463|467.04|462.94|5
1634221750000|2021-10-14 14:29:10|467.1|463|467.28|463.18|467.37|463.27|467.1|463|21
1634221760000|2021-10-14 14:29:20|467.26|463.16|467.36|463.26|467.37|463.27|467.21|463.11|13
1634221770000|2021-10-14 14:29:30|467.34|463.24|467.19|463.09|467.38|463.28|467.19|463.09|9
1634221780000|2021-10-14 14:29:40|467.11|463.01|466.9|462.8|467.12|463.02|466.9|462.8|12
1634221790000|2021-10-14 14:29:50|466.91|462.81|467|462.9|467.05|462.95|466.91|462.81|13
1634221800000|2021-10-14 14:30:00|466.99|462.89|466.93|462.83|467.02|462.92|466.93|462.83|6
1634221810000|2021-10-14 14:30:10|466.96|462.86|466.93|462.83|467.02|462.92|466.93|462.83|11
1634221820000|2021-10-14 14:30:20|466.95|462.85|466.86|462.76|466.95|462.85|466.86|462.76|9
1634221830000|2021-10-14 14:30:30|466.85|462.75|466.7|462.6|466.85|462.75|466.7|462.6|19
1634221840000|2021-10-14 14:30:40|466.72|462.62|466.72|462.62|466.79|462.69|466.71|462.61|17
1634221850000|2021-10-14 14:30:50|466.7|462.6|466.71|462.61|466.71|462.61|466.69|462.59|7
1634221860000|2021-10-14 14:31:00|466.72|462.62|466.94|462.84|466.95|462.85|466.72|462.62|10
1634221870000|2021-10-14 14:31:10|466.93|462.83|467.01|462.91|467.03|462.93|466.93|462.83|6
1634221880000|2021-10-14 14:31:20|467|462.9|466.36|462.26|467|462.9|466.2|462.1|26
1634221890000|2021-10-14 14:31:30|466.34|462.24|466.23|462.13|466.42|462.32|466.21|462.11|29
1634221900000|2021-10-14 14:31:40|466.22|462.12|466.15|462.05|466.22|462.12|466.14|462.04|12
1634221910000|2021-10-14 14:31:50|466.17|462.07|466.34|462.24|466.34|462.24|466.17|462.07|23
1634221920000|2021-10-14 14:32:00|466.35|462.25|466.35|462.25|466.35|462.25|466.34|462.24|3
1634221930000|2021-10-14 14:32:10|466.36|462.26|466.39|462.29|466.39|462.29|466.35|462.25|4
1634221940000|2021-10-14 14:32:20|466.4|462.3|466.48|462.38|466.48|462.38|466.37|462.27|12
1634221950000|2021-10-14 14:32:30|466.46|462.36|466.53|462.43|466.55|462.45|466.46|462.36|16
1634221960000|2021-10-14 14:32:40|466.56|462.46|466.48|462.38|466.56|462.46|466.44|462.34|10
1634221970000|2021-10-14 14:32:50|466.49|462.39|466.54|462.44|466.58|462.48|466.49|462.39|9
1634221980000|2021-10-14 14:33:00|466.52|462.42|466.59|462.49|466.6|462.5|466.52|462.42|7
1634221990000|2021-10-14 14:33:10|466.55|462.45|466.57|462.47|466.57|462.47|466.54|462.44|3
1634222000000|2021-10-14 14:33:20|466.58|462.48|466.59|462.49|466.6|462.5|466.55|462.45|8
1634222010000|2021-10-14 14:33:30|466.6|462.5|466.52|462.42|466.61|462.51|466.5|462.4|14
1634222020000|2021-10-14 14:33:40|466.58|462.48|466.5|462.4|466.6|462.5|466.48|462.38|14
1634222030000|2021-10-14 14:33:50|466.47|462.37|466.46|462.36|466.48|462.38|466.45|462.35|5
1634222040000|2021-10-14 14:34:00|466.44|462.34|466.28|462.18|466.45|462.35|466.28|462.18|21
1634222050000|2021-10-14 14:34:10|466.29|462.19|466.34|462.24|466.35|462.25|466.27|462.17|10
1634222060000|2021-10-14 14:34:20|466.35|462.25|466.31|462.21|466.35|462.25|466.31|462.21|10
1634222070000|2021-10-14 14:34:30|466.32|462.22|466.19|462.09|466.32|462.22|466.19|462.09|16
1634222080000|2021-10-14 14:34:40|466.22|462.12|466.23|462.13|466.23|462.13|466.2|462.1|4
1634222090000|2021-10-14 14:34:50|466.2|462.1|466.15|462.05|466.2|462.1|466.14|462.04|3
1634222100000|2021-10-14 14:35:00|466.19|462.09|466.2|462.1|466.21|462.11|466.18|462.08|4
1634222110000|2021-10-14 14:35:10|466.23|462.13|466.17|462.07|466.23|462.13|466.17|462.07|4
1634222120000|2021-10-14 14:35:20|466.1|462|466.01|461.91|466.1|462|466.01|461.91|11
1634222130000|2021-10-14 14:35:30|466.02|461.92|465.81|461.71|466.02|461.92|465.81|461.71|14
1634222140000|2021-10-14 14:35:40|465.7|461.6|465.51|461.41|465.8|461.7|465.5|461.4|20
1634222150000|2021-10-14 14:35:50|465.5|461.4|465.39|461.29|465.5|461.4|465.3|461.2|16
1634222160000|2021-10-14 14:36:00|465.38|461.28|465.29|461.19|465.42|461.32|465.29|461.19|12
1634222170000|2021-10-14 14:36:10|465.25|461.15|464.81|460.71|465.25|461.15|464.77|460.67|29
1634222180000|2021-10-14 14:36:20|464.87|460.77|464.81|460.71|464.88|460.78|464.8|460.7|17
1634222190000|2021-10-14 14:36:30|464.82|460.72|464.69|460.59|464.82|460.72|464.64|460.54|16
1634222200000|2021-10-14 14:36:40|464.7|460.6|464.77|460.67|464.81|460.71|464.54|460.44|25
1634222210000|2021-10-14 14:36:50|464.76|460.66|464.8|460.7|464.8|460.7|464.76|460.66|2
1634222220000|2021-10-14 14:37:00|464.76|460.66|464.58|460.48|464.8|460.7|464.58|460.48|10
1634222230000|2021-10-14 14:37:10|464.6|460.5|464.54|460.44|464.6|460.5|464.4|460.3|21
1634222240000|2021-10-14 14:37:20|464.48|460.38|464.14|460.04|464.59|460.49|464.12|460.02|28
1634222250000|2021-10-14 14:37:30|464.19|460.09|464.14|460.04|464.22|460.12|464.11|460.01|17
1634222260000|2021-10-14 14:37:40|464.13|460.03|464.17|460.07|464.23|460.13|464.13|460.03|24
1634222270000|2021-10-14 14:37:50|464.18|460.08|464.11|460.01|464.18|460.08|464.08|459.98|20
1634222280000|2021-10-14 14:38:00|464.13|460.03|464.61|460.51|464.61|460.51|464.13|460.03|23
1634222290000|2021-10-14 14:38:10|464.6|460.5|464.65|460.55|464.67|460.57|464.6|460.5|12
1634222300000|2021-10-14 14:38:20|464.64|460.54|464.51|460.41|464.65|460.55|464.44|460.34|14
1634222310000|2021-10-14 14:38:30|464.48|460.38|464.5|460.4|464.51|460.41|464.48|460.38|3
1634222320000|2021-10-14 14:38:40|464.52|460.42|464.65|460.55|464.65|460.55|464.46|460.36|18
1634222330000|2021-10-14 14:38:50|464.64|460.54|464.78|460.68|464.82|460.72|464.62|460.52|17
1634222340000|2021-10-14 14:39:00|464.8|460.7|464.96|460.86|465|460.9|464.8|460.7|13
1634222350000|2021-10-14 14:39:10|464.92|460.82|464.99|460.89|465.01|460.91|464.91|460.81|12
1634222360000|2021-10-14 14:39:20|464.91|460.81|464.75|460.65|464.96|460.86|464.69|460.59|22
1634222370000|2021-10-14 14:39:30|464.74|460.64|464.72|460.62|464.75|460.65|464.71|460.61|8
1634222380000|2021-10-14 14:39:40|464.7|460.6|464.89|460.79|464.9|460.8|464.69|460.59|21
1634222390000|2021-10-14 14:39:50|464.82|460.72|465.05|460.95|465.05|460.95|464.82|460.72|18
1634222400000|2021-10-14 14:40:00|465.06|460.96|465.13|461.03|465.13|461.03|465.06|460.96|14
1634222410000|2021-10-14 14:40:10|465.12|461.02|465.11|461.01|465.13|461.03|465.1|461|14
1634222420000|2021-10-14 14:40:20|465.12|461.02|465.03|460.93|465.12|461.02|465.03|460.93|18
1634222430000|2021-10-14 14:40:30|465.04|460.94|465.01|460.91|465.05|460.95|465.01|460.91|8
1634222440000|2021-10-14 14:40:40|465|460.9|465.02|460.92|465.04|460.94|464.99|460.89|11
1634222450000|2021-10-14 14:40:50|464.98|460.88|464.91|460.81|465|460.9|464.87|460.77|8
1634222460000|2021-10-14 14:41:00|464.89|460.79|464.42|460.32|464.9|460.8|464.42|460.32|26
1634222470000|2021-10-14 14:41:10|464.41|460.31|464.35|460.25|464.53|460.43|464.33|460.23|17
1634222480000|2021-10-14 14:41:20|464.36|460.26|464.3|460.2|464.36|460.26|464.28|460.18|11
1634222490000|2021-10-14 14:41:30|464.31|460.21|464.3|460.2|464.31|460.21|464.29|460.19|8
1634222500000|2021-10-14 14:41:40|464.29|460.19|464.27|460.17|464.3|460.2|464.27|460.17|14
1634222510000|2021-10-14 14:41:50|464.2|460.1|464.1|460|464.21|460.11|464.1|460|8
1634222520000|2021-10-14 14:42:00|464.05|459.95|464.02|459.92|464.2|460.1|463.97|459.87|26
1634222530000|2021-10-14 14:42:10|464.01|459.91|464.08|459.98|464.12|460.02|463.98|459.88|14
1634222540000|2021-10-14 14:42:20|464.14|460.04|464.1|460|464.15|460.05|464.1|460|6
1634222550000|2021-10-14 14:42:30|464.12|460.02|464.3|460.2|464.3|460.2|464.12|460.02|11
1634222560000|2021-10-14 14:42:40|464.32|460.22|464.35|460.25|464.37|460.27|464.32|460.22|5
1634222570000|2021-10-14 14:42:50|464.32|460.22|464.33|460.23|464.36|460.26|464.32|460.22|11
1634222580000|2021-10-14 14:43:00|464.32|460.22|464.22|460.12|464.34|460.24|464.18|460.08|16
1634222590000|2021-10-14 14:43:10|464.25|460.15|464.3|460.2|464.31|460.21|464.25|460.15|12
1634222600000|2021-10-14 14:43:20|464.29|460.19|464.32|460.22|464.34|460.24|464.29|460.19|10
1634222610000|2021-10-14 14:43:30|464.33|460.23|464.3|460.2|464.33|460.23|464.3|460.2|4
1634222620000|2021-10-14 14:43:40|464.31|460.21|464.32|460.22|464.34|460.24|464.3|460.2|8
1634222630000|2021-10-14 14:43:50|464.24|460.14|464.36|460.26|464.41|460.31|464.24|460.14|15
1634222640000|2021-10-14 14:44:00|464.34|460.24|464.15|460.05|464.38|460.28|464.15|460.05|13
1634222650000|2021-10-14 14:44:10|464.11|460.01|463.92|459.82|464.11|460.01|463.91|459.81|18
1634222660000|2021-10-14 14:44:20|463.91|459.81|463.91|459.81|463.91|459.81|463.82|459.72|7
1634222670000|2021-10-14 14:44:30|463.88|459.78|463.88|459.78|463.89|459.79|463.88|459.78|3
1634222680000|2021-10-14 14:44:40|463.81|459.71|463.77|459.67|463.81|459.71|463.65|459.55|15
1634222690000|2021-10-14 14:44:50|463.76|459.66|464|459.9|464.03|459.93|463.75|459.65|18
1634222700000|2021-10-14 14:45:00|464.03|459.93|463.92|459.82|464.03|459.93|463.91|459.81|15
1634222710000|2021-10-14 14:45:10|463.94|459.84|463.83|459.73|463.94|459.84|463.81|459.71|9
1634222720000|2021-10-14 14:45:20|463.85|459.75|463.87|459.77|463.9|459.8|463.84|459.74|14
1634222730000|2021-10-14 14:45:30|463.86|459.76|463.88|459.78|463.88|459.78|463.86|459.76|8
1634222740000|2021-10-14 14:45:40|463.87|459.77|463.82|459.72|463.95|459.85|463.8|459.7|14
1634222750000|2021-10-14 14:45:50|463.8|459.7|463.7|459.6|463.81|459.71|463.7|459.6|14
1634222760000|2021-10-14 14:46:00|463.71|459.61|463.75|459.65|463.78|459.68|463.7|459.6|13
1634222770000|2021-10-14 14:46:10|463.7|459.6|463.67|459.57|463.71|459.61|463.65|459.55|5
1634222780000|2021-10-14 14:46:20|463.55|459.45|463.4|459.3|463.63|459.53|463.4|459.3|22
1634222790000|2021-10-14 14:46:30|463.39|459.29|463.66|459.56|463.66|459.56|463.39|459.29|14
1634222800000|2021-10-14 14:46:40|463.56|459.46|463.66|459.56|463.66|459.56|463.43|459.33|16
1634222810000|2021-10-14 14:46:50|463.63|459.53|463.78|459.68|463.81|459.71|463.6|459.5|16
1634222820000|2021-10-14 14:47:00|463.85|459.75|463.6|459.5|463.86|459.76|463.6|459.5|8
1634222830000|2021-10-14 14:47:10|463.66|459.56|464.16|460.06|464.16|460.06|463.66|459.56|20
1634222840000|2021-10-14 14:47:20|464.12|460.02|464.32|460.22|464.32|460.22|464.12|460.02|9
1634222850000|2021-10-14 14:47:30|464.3|460.2|464.19|460.09|464.35|460.25|464.14|460.04|22
1634222860000|2021-10-14 14:47:40|464.14|460.04|464.09|459.99|464.16|460.06|463.92|459.82|19
1634222870000|2021-10-14 14:47:50|464.11|460.01|464.05|459.95|464.17|460.07|463.95|459.85|21
1634222880000|2021-10-14 14:48:00|464.07|459.97|464.05|459.95|464.19|460.09|463.96|459.86|22
1634222890000|2021-10-14 14:48:10|464.02|459.92|464.12|460.02|464.13|460.03|464.01|459.91|11
1634222900000|2021-10-14 14:48:20|464.1|460|464.14|460.04|464.19|460.09|464.08|459.98|23
1634222910000|2021-10-14 14:48:30|464.15|460.05|464.21|460.11|464.21|460.11|464.14|460.04|14
1634222920000|2021-10-14 14:48:40|464.31|460.21|464.31|460.21|464.45|460.35|464.3|460.2|16
1634222930000|2021-10-14 14:48:50|464.3|460.2|464.4|460.3|464.47|460.37|464.3|460.2|11
1634222940000|2021-10-14 14:49:00|464.38|460.28|464.24|460.14|464.38|460.28|464.24|460.14|12
1634222950000|2021-10-14 14:49:10|464.2|460.1|464.18|460.08|464.23|460.13|464.14|460.04|22
1634222960000|2021-10-14 14:49:20|464.24|460.14|463.88|459.78|464.24|460.14|463.83|459.73|25
1634222970000|2021-10-14 14:49:30|463.9|459.8|463.46|459.36|463.9|459.8|463.46|459.36|31
1634222980000|2021-10-14 14:49:40|463.48|459.38|463.32|459.22|463.48|459.38|463.24|459.14|28
1634222990000|2021-10-14 14:49:50|463.34|459.24|463.29|459.19|463.34|459.24|463.19|459.09|28
1634223000000|2021-10-14 14:50:00|463.23|459.13|463.25|459.15|463.47|459.37|463.23|459.13|27
1634223010000|2021-10-14 14:50:10|463.26|459.16|463.21|459.11|463.28|459.18|463.1|459|15
1634223020000|2021-10-14 14:50:20|463.2|459.1|463.28|459.18|463.28|459.18|463.13|459.03|13
1634223030000|2021-10-14 14:50:30|463.27|459.17|463.38|459.28|463.39|459.29|463.27|459.17|8
1634223040000|2021-10-14 14:50:40|463.33|459.23|463.8|459.7|463.8|459.7|463.33|459.23|26
1634223050000|2021-10-14 14:50:50|463.85|459.75|463.77|459.67|463.88|459.78|463.7|459.6|16
1634223060000|2021-10-14 14:51:00|463.82|459.72|463.95|459.85|463.97|459.87|463.8|459.7|14
1634223070000|2021-10-14 14:51:10|463.97|459.87|464.01|459.91|464.01|459.91|463.86|459.76|16
1634223080000|2021-10-14 14:51:20|463.99|459.89|463.83|459.73|464.01|459.91|463.73|459.63|21
1634223090000|2021-10-14 14:51:30|463.84|459.74|463.85|459.75|463.88|459.78|463.8|459.7|16
1634223100000|2021-10-14 14:51:40|463.9|459.8|463.6|459.5|463.9|459.8|463.49|459.39|21
1634223110000|2021-10-14 14:51:50|463.65|459.55|463.9|459.8|463.92|459.82|463.65|459.55|23
1634223120000|2021-10-14 14:52:00|463.92|459.82|463.9|459.8|464.01|459.91|463.87|459.77|20
1634223130000|2021-10-14 14:52:10|463.91|459.81|464|459.9|464.01|459.91|463.9|459.8|9
1634223140000|2021-10-14 14:52:20|464.01|459.91|464.01|459.91|464.06|459.96|464|459.9|7
1634223150000|2021-10-14 14:52:30|464.02|459.92|464.08|459.98|464.1|460|464.02|459.92|7
1634223160000|2021-10-14 14:52:40|464.07|459.97|464.01|459.91|464.1|460|463.99|459.89|10
1634223170000|2021-10-14 14:52:50|464.04|459.94|464.17|460.07|464.21|460.11|464.04|459.94|15
1634223180000|2021-10-14 14:53:00|464.13|460.03|464.12|460.02|464.15|460.05|464.07|459.97|14
1634223190000|2021-10-14 14:53:10|464.11|460.01|464.13|460.03|464.14|460.04|464.11|460.01|7
1634223200000|2021-10-14 14:53:20|464.11|460.01|464.13|460.03|464.16|460.06|464.11|460.01|9
1634223210000|2021-10-14 14:53:30|464.15|460.05|464.14|460.04|464.15|460.05|464.14|460.04|2
1634223220000|2021-10-14 14:53:40|464.11|460.01|464.2|460.1|464.2|460.1|464.11|460.01|13
1634223230000|2021-10-14 14:53:50|464.21|460.11|464.3|460.2|464.4|460.3|464.21|460.11|9
1634223240000|2021-10-14 14:54:00|464.35|460.25|464.21|460.11|464.35|460.25|464.2|460.1|12
1634223250000|2021-10-14 14:54:10|464.22|460.12|464.3|460.2|464.34|460.24|464.21|460.11|9
1634223260000|2021-10-14 14:54:20|464.35|460.25|464.6|460.5|464.6|460.5|464.35|460.25|12
1634223270000|2021-10-14 14:54:30|464.59|460.49|465.02|460.92|465.07|460.97|464.59|460.49|15
1634223280000|2021-10-14 14:54:40|465|460.9|465|460.9|465.05|460.95|464.88|460.78|20
1634223290000|2021-10-14 14:54:50|465.03|460.93|465|460.9|465.1|461|464.9|460.8|16
1634223300000|2021-10-14 14:55:00|464.95|460.85|464.68|460.58|464.95|460.85|464.68|460.58|12
1634223310000|2021-10-14 14:55:10|464.76|460.66|464.65|460.55|464.76|460.66|464.63|460.53|9
1634223320000|2021-10-14 14:55:20|464.62|460.52|464.5|460.4|464.62|460.52|464.35|460.25|24
1634223330000|2021-10-14 14:55:30|464.52|460.42|464.73|460.63|464.74|460.64|464.52|460.42|18
1634223340000|2021-10-14 14:55:40|464.74|460.64|464.78|460.68|464.82|460.72|464.7|460.6|16
1634223350000|2021-10-14 14:55:50|464.76|460.66|464.85|460.75|464.87|460.77|464.71|460.61|9
1634223360000|2021-10-14 14:56:00|464.95|460.85|464.86|460.76|464.95|460.85|464.86|460.76|6
1634223370000|2021-10-14 14:56:10|464.79|460.69|464.7|460.6|464.83|460.73|464.7|460.6|18
1634223380000|2021-10-14 14:56:20|464.69|460.59|464.74|460.64|464.78|460.68|464.57|460.47|22
1634223390000|2021-10-14 14:56:30|464.75|460.65|464.78|460.68|464.8|460.7|464.75|460.65|3
1634223400000|2021-10-14 14:56:40|464.73|460.63|464.8|460.7|464.8|460.7|464.73|460.63|11
1634223420000|2021-10-14 14:57:00|464.81|460.71|465.02|460.92|465.02|460.92|464.81|460.71|13
1634223430000|2021-10-14 14:57:10|465.03|460.93|465.27|461.17|465.29|461.19|465.03|460.93|11
1634223440000|2021-10-14 14:57:20|465.39|461.29|465.4|461.3|465.4|461.3|465.25|461.15|8
1634223450000|2021-10-14 14:57:30|465.35|461.25|465.45|461.35|465.45|461.35|465.35|461.25|10
1634223460000|2021-10-14 14:57:40|465.4|461.3|465.4|461.3|465.5|461.4|465.4|461.3|12
1634223470000|2021-10-14 14:57:50|465.43|461.33|465.4|461.3|465.46|461.36|465.4|461.3|6
1634223480000|2021-10-14 14:58:00|465.39|461.29|465|460.9|465.39|461.29|465|460.9|14
1634223490000|2021-10-14 14:58:10|465.02|460.92|465.02|460.92|465.02|460.92|465|460.9|3
1634223500000|2021-10-14 14:58:20|465.04|460.94|465|460.9|465.07|460.97|464.94|460.84|14
1634223510000|2021-10-14 14:58:30|465.01|460.91|464.96|460.86|465.03|460.93|464.96|460.86|7
1634223520000|2021-10-14 14:58:40|464.97|460.87|465.27|461.17|465.27|461.17|464.96|460.86|17
1634223530000|2021-10-14 14:58:50|465.28|461.18|465.19|461.09|465.3|461.2|465.19|461.09|9
1634223540000|2021-10-14 14:59:00|465.21|461.11|465.26|461.16|465.27|461.17|465.2|461.1|17
1634223550000|2021-10-14 14:59:10|465.28|461.18|465.05|460.95|465.29|461.19|465.05|460.95|16
1634223560000|2021-10-14 14:59:20|465.07|460.97|464.81|460.71|465.07|460.97|464.79|460.69|21
1634223570000|2021-10-14 14:59:30|464.8|460.7|464.6|460.5|464.86|460.76|464.57|460.47|17
1634223580000|2021-10-14 14:59:40|464.49|460.39|464.5|460.4|464.5|460.4|464.47|460.37|5
1634223590000|2021-10-14 14:59:50|464.52|460.42|464.51|460.41|464.62|460.52|464.5|460.4|14
1634223600000|2021-10-14 15:00:00|464.45|460.35|464.53|460.43|464.53|460.43|464.4|460.3|12
1634223610000|2021-10-14 15:00:10|464.58|460.48|464.6|460.5|464.62|460.52|464.55|460.45|8
1634223620000|2021-10-14 15:00:20|464.61|460.51|464.7|460.6|464.7|460.6|464.55|460.45|13
1634223630000|2021-10-14 15:00:30|464.71|460.61|464.77|460.67|464.79|460.69|464.7|460.6|8
1634223640000|2021-10-14 15:00:40|464.75|460.65|464.77|460.67|464.79|460.69|464.75|460.65|10
1634223650000|2021-10-14 15:00:50|464.7|460.6|464.4|460.3|464.7|460.6|464.4|460.3|17
1634223660000|2021-10-14 15:01:00|464.45|460.35|464.65|460.55|464.68|460.58|464.45|460.35|15
1634223670000|2021-10-14 15:01:10|464.7|460.6|464.81|460.71|464.83|460.73|464.7|460.6|9
1634223680000|2021-10-14 15:01:20|464.76|460.66|464.72|460.62|464.77|460.67|464.7|460.6|9
1634223690000|2021-10-14 15:01:30|464.71|460.61|464.67|460.57|464.72|460.62|464.67|460.57|9
1634223700000|2021-10-14 15:01:40|464.65|460.55|464.51|460.41|464.66|460.56|464.49|460.39|10
1634223710000|2021-10-14 15:01:50|464.55|460.45|464.38|460.28|464.55|460.45|464.3|460.2|9
1634223720000|2021-10-14 15:02:00|464.39|460.29|464.38|460.28|464.39|460.29|464.33|460.23|10
1634223730000|2021-10-14 15:02:10|464.33|460.23|464.2|460.1|464.39|460.29|464.2|460.1|14
1634223740000|2021-10-14 15:02:20|464.22|460.12|463.71|459.61|464.26|460.16|463.7|459.6|25
1634223750000|2021-10-14 15:02:30|463.75|459.65|463.07|458.97|463.85|459.75|463.07|458.97|17
1634223760000|2021-10-14 15:02:40|463.06|458.96|462.94|458.84|463.15|459.05|462.65|458.55|31
1634223770000|2021-10-14 15:02:50|462.95|458.85|462.85|458.75|463|458.9|462.8|458.7|30
1634223780000|2021-10-14 15:03:00|462.86|458.76|462.49|458.39|462.95|458.85|462.49|458.39|28
1634223790000|2021-10-14 15:03:10|462.48|458.38|462.19|458.09|462.48|458.38|462|457.9|27
1634223800000|2021-10-14 15:03:20|462.17|458.07|462.31|458.21|462.36|458.26|462.07|457.97|29
1634223810000|2021-10-14 15:03:30|462.29|458.19|462.86|458.76|462.89|458.79|462.29|458.19|25
1634223820000|2021-10-14 15:03:40|462.85|458.75|462.5|458.4|462.97|458.87|462.48|458.38|28
1634223830000|2021-10-14 15:03:50|462.45|458.35|462.05|457.95|462.47|458.37|462.05|457.95|17
1634223840000|2021-10-14 15:04:00|462.15|458.05|462.34|458.24|462.44|458.34|462|457.9|22
1634223850000|2021-10-14 15:04:10|462.32|458.22|462.19|458.09|462.32|458.22|462.1|458|18
1634223860000|2021-10-14 15:04:20|462.2|458.1|462.23|458.13|462.36|458.26|462.2|458.1|15
1634223870000|2021-10-14 15:04:30|462.29|458.19|462.03|457.93|462.31|458.21|462|457.9|18
1634223880000|2021-10-14 15:04:40|462.1|458|461.93|457.83|462.1|458|461.6|457.5|20
1634223890000|2021-10-14 15:04:50|461.9|457.8|461.92|457.82|461.96|457.86|461.8|457.7|15
1634223900000|2021-10-14 15:05:00|461.97|457.87|462.4|458.3|462.4|458.3|461.91|457.81|21
1634223910000|2021-10-14 15:05:10|462.42|458.32|462.36|458.26|462.49|458.39|462.32|458.22|23
1634223920000|2021-10-14 15:05:20|462.31|458.21|461.72|457.62|462.31|458.21|461.55|457.45|28
1634223930000|2021-10-14 15:05:30|461.74|457.64|461.66|457.56|461.8|457.7|461.53|457.43|20
1634223940000|2021-10-14 15:05:40|461.64|457.54|461.51|457.41|461.71|457.61|461.41|457.31|29
1634223950000|2021-10-14 15:05:50|461.5|457.4|461.46|457.36|461.5|457.4|461.4|457.3|24
1634223960000|2021-10-14 15:06:00|461.52|457.42|461.47|457.37|461.52|457.42|461.37|457.27|19
1634223970000|2021-10-14 15:06:10|461.46|457.36|461.25|457.15|461.47|457.37|461.2|457.1|17
1634223980000|2021-10-14 15:06:20|461.2|457.1|460.85|456.75|461.2|457.1|460.62|456.52|30
1634223990000|2021-10-14 15:06:30|460.86|456.76|461.19|457.09|461.19|457.09|460.84|456.74|31
1634224000000|2021-10-14 15:06:40|461.22|457.12|461.07|456.97|461.22|457.12|461.06|456.96|30
1634224010000|2021-10-14 15:06:50|461.08|456.98|460.76|456.66|461.08|456.98|460.76|456.66|31
1634224020000|2021-10-14 15:07:00|460.77|456.67|460.49|456.39|460.78|456.68|460.49|456.39|28
1634224030000|2021-10-14 15:07:10|460.5|456.4|460.3|456.2|460.56|456.46|460.3|456.2|19
1634224040000|2021-10-14 15:07:20|460.42|456.32|460.2|456.1|460.46|456.36|460.2|456.1|21
1634224050000|2021-10-14 15:07:30|460.38|456.28|460.13|456.03|460.45|456.35|460|455.9|29
1634224060000|2021-10-14 15:07:40|459.89|455.79|459.33|455.23|460.03|455.93|459.29|455.19|25
1634224070000|2021-10-14 15:07:50|459.38|455.28|458.14|454.04|459.38|455.28|457.78|453.68|34
1634224080000|2021-10-14 15:08:00|458.18|454.08|458.3|454.2|458.78|454.68|458.16|454.06|37
1634224090000|2021-10-14 15:08:10|458.35|454.25|458.73|454.63|458.73|454.63|458.25|454.15|32
1634224100000|2021-10-14 15:08:20|458.9|454.8|458.9|454.8|459.03|454.93|458.6|454.5|29
1634224110000|2021-10-14 15:08:30|458.92|454.82|459|454.9|459.2|455.1|458.82|454.72|24
1634224120000|2021-10-14 15:08:40|459.04|454.94|459.21|455.11|459.29|455.19|458.94|454.84|14
1634224130000|2021-10-14 15:08:50|459.17|455.07|459.32|455.22|459.45|455.35|458.95|454.85|30
1634224140000|2021-10-14 15:09:00|459.29|455.19|459.6|455.5|459.65|455.55|459.29|455.19|25
1634224150000|2021-10-14 15:09:10|459.58|455.48|459.64|455.54|459.68|455.58|459.55|455.45|16
1634224160000|2021-10-14 15:09:20|459.63|455.53|459.93|455.83|460|455.9|459.52|455.42|26
1634224170000|2021-10-14 15:09:30|459.98|455.88|459.73|455.63|460.01|455.91|459.63|455.53|24
1634224180000|2021-10-14 15:09:40|459.75|455.65|460.42|456.32|460.42|456.32|459.73|455.63|26
1634224190000|2021-10-14 15:09:50|460.3|456.2|459.27|455.17|460.3|456.2|459.27|455.17|29
1634224200000|2021-10-14 15:10:00|459.24|455.14|460.1|456|460.1|456|459.23|455.13|24
1634224210000|2021-10-14 15:10:10|460.15|456.05|460.63|456.53|460.63|456.53|460.15|456.05|19
1634224220000|2021-10-14 15:10:20|460.65|456.55|460.29|456.19|460.67|456.57|460.18|456.08|27
1634224230000|2021-10-14 15:10:30|460.3|456.2|460.35|456.25|460.45|456.35|460.22|456.12|27
1634224240000|2021-10-14 15:10:40|460.38|456.28|460.23|456.13|460.46|456.36|460.12|456.02|27
1634224250000|2021-10-14 15:10:50|460.21|456.11|460.34|456.24|460.34|456.24|459.93|455.83|18
1634224260000|2021-10-14 15:11:00|460.32|456.22|460.52|456.42|460.55|456.45|460.3|456.2|20
1634224270000|2021-10-14 15:11:10|460.5|456.4|460.58|456.48|460.58|456.48|460.4|456.3|18
1634224280000|2021-10-14 15:11:20|460.57|456.47|461.58|457.48|461.58|457.48|460.57|456.47|34
1634224290000|2021-10-14 15:11:30|461.55|457.45|461.23|457.13|461.65|457.55|461.23|457.13|21
1634224300000|2021-10-14 15:11:40|461.25|457.15|461.29|457.19|461.29|457.19|460.93|456.83|28
1634224310000|2021-10-14 15:11:50|461.28|457.18|461.35|457.25|461.73|457.63|461.28|457.18|21
1634224320000|2021-10-14 15:12:00|461.37|457.27|461.92|457.82|462.02|457.92|461.32|457.22|29
1634224330000|2021-10-14 15:12:10|461.9|457.8|462|457.9|462.05|457.95|461.88|457.78|13
1634224340000|2021-10-14 15:12:20|462.02|457.92|462.2|458.1|462.22|458.12|461.96|457.86|24
1634224350000|2021-10-14 15:12:30|462.23|458.13|463.02|458.92|463.05|458.95|462.23|458.13|30
1634224360000|2021-10-14 15:12:40|463.04|458.94|463.02|458.92|463.15|459.05|462.88|458.78|27
1634224370000|2021-10-14 15:12:50|463.1|459|462.7|458.6|463.1|459|462.7|458.6|17
1634224380000|2021-10-14 15:13:00|462.78|458.68|462.74|458.64|462.78|458.68|462.45|458.35|29
1634224390000|2021-10-14 15:13:10|462.72|458.62|462.93|458.83|462.97|458.87|462.72|458.62|26
1634224400000|2021-10-14 15:13:20|462.91|458.81|463.13|459.03|463.13|459.03|462.91|458.81|7
1634224410000|2021-10-14 15:13:30|463.18|459.08|463.48|459.38|463.52|459.42|463|458.9|28
1634224420000|2021-10-14 15:13:40|463.47|459.37|463.35|459.25|463.58|459.48|463.35|459.25|26
1634224430000|2021-10-14 15:13:50|463.38|459.28|463.2|459.1|463.38|459.28|463.16|459.06|22
1634224440000|2021-10-14 15:14:00|463.27|459.17|462.95|458.85|463.27|459.17|462.65|458.55|30
1634224450000|2021-10-14 15:14:10|462.97|458.87|463.13|459.03|463.15|459.05|462.8|458.7|22
1634224460000|2021-10-14 15:14:20|463.15|459.05|463.06|458.96|463.2|459.1|463.04|458.94|15
1634224470000|2021-10-14 15:14:30|463.08|458.98|463.18|459.08|463.19|459.09|463.01|458.91|17
1634224480000|2021-10-14 15:14:40|463.2|459.1|463.41|459.31|463.44|459.34|463.2|459.1|15
1634224490000|2021-10-14 15:14:50|463.44|459.34|463.08|458.98|463.44|459.34|463.08|458.98|23
1634224500000|2021-10-14 15:15:00|462.96|458.86|462.95|458.85|463.1|459|462.94|458.84|12
1634224510000|2021-10-14 15:15:10|462.9|458.8|463.07|458.97|463.1|459|462.9|458.8|13
1634224520000|2021-10-14 15:15:20|463.1|459|463.32|459.22|463.32|459.22|463.1|459|14
1634224530000|2021-10-14 15:15:30|463.33|459.23|463.55|459.45|463.6|459.5|463.31|459.21|19
1634224540000|2021-10-14 15:15:40|463.57|459.47|463.68|459.58|463.81|459.71|463.53|459.43|27
1634224550000|2021-10-14 15:15:50|463.67|459.57|463.6|459.5|463.67|459.57|463.46|459.36|21
1634224560000|2021-10-14 15:16:00|463.61|459.51|463.7|459.6|463.82|459.72|463.61|459.51|15
1634224570000|2021-10-14 15:16:10|463.81|459.71|463.65|459.55|463.81|459.71|463.65|459.55|16
1634224580000|2021-10-14 15:16:20|463.66|459.56|463.69|459.59|463.76|459.66|463.64|459.54|25
1634224590000|2021-10-14 15:16:30|463.67|459.57|463.67|459.57|463.72|459.62|463.57|459.47|25
1634224600000|2021-10-14 15:16:40|463.68|459.58|463.38|459.28|463.68|459.58|463.37|459.27|24
1634224610000|2021-10-14 15:16:50|463.4|459.3|463.25|459.15|463.41|459.31|463.23|459.13|22
1634224620000|2021-10-14 15:17:00|463.26|459.16|463.3|459.2|463.32|459.22|463.23|459.13|10
1634224630000|2021-10-14 15:17:10|463.31|459.21|463.48|459.38|463.48|459.38|463.31|459.21|5
1634224640000|2021-10-14 15:17:20|463.5|459.4|463.72|459.62|463.74|459.64|463.5|459.4|29
1634224650000|2021-10-14 15:17:30|463.68|459.58|463.6|459.5|463.8|459.7|463.6|459.5|13
1634224660000|2021-10-14 15:17:40|463.64|459.54|463.71|459.61|463.79|459.69|463.64|459.54|13
1634224670000|2021-10-14 15:17:50|463.64|459.54|463.52|459.42|463.64|459.54|463.44|459.34|22
1634224680000|2021-10-14 15:18:00|463.51|459.41|463.76|459.66|463.76|459.66|463.51|459.41|13
1634224690000|2021-10-14 15:18:10|463.75|459.65|463.69|459.59|463.78|459.68|463.64|459.54|17
1634224700000|2021-10-14 15:18:20|463.68|459.58|463.72|459.62|463.75|459.65|463.67|459.57|14
1634224710000|2021-10-14 15:18:30|463.7|459.6|463.72|459.62|463.79|459.69|463.7|459.6|13
1634224720000|2021-10-14 15:18:40|463.74|459.64|463.6|459.5|463.74|459.64|463.6|459.5|15
1634224730000|2021-10-14 15:18:50|463.61|459.51|463.59|459.49|463.64|459.54|463.59|459.49|10
1634224740000|2021-10-14 15:19:00|463.6|459.5|463.49|459.39|463.6|459.5|463.44|459.34|21
1634224750000|2021-10-14 15:19:10|463.46|459.36|463.43|459.33|463.53|459.43|463.41|459.31|20
1634224760000|2021-10-14 15:19:20|463.42|459.32|463.33|459.23|463.52|459.42|463.33|459.23|10
1634224770000|2021-10-14 15:19:30|463.32|459.22|463.18|459.08|463.34|459.24|463.17|459.07|16
1634224780000|2021-10-14 15:19:40|463.19|459.09|463.16|459.06|463.31|459.21|463.14|459.04|13
1634224790000|2021-10-14 15:19:50|463.15|459.05|462.9|458.8|463.15|459.05|462.9|458.8|13
1634224800000|2021-10-14 15:20:00|462.92|458.82|463.42|459.32|463.42|459.32|462.91|458.81|25
1634224810000|2021-10-14 15:20:10|463.41|459.31|463.2|459.1|463.5|459.4|463.2|459.1|26
1634224820000|2021-10-14 15:20:20|463.19|459.09|463.19|459.09|463.23|459.13|463.18|459.08|17
1634224830000|2021-10-14 15:20:30|463.2|459.1|463.4|459.3|463.41|459.31|463.17|459.07|14
1634224840000|2021-10-14 15:20:40|463.41|459.31|463.42|459.32|463.43|459.33|463.34|459.24|12
1634224850000|2021-10-14 15:20:50|463.43|459.33|463.51|459.41|463.51|459.41|463.39|459.29|15
1634224860000|2021-10-14 15:21:00|463.52|459.42|463.68|459.58|463.73|459.63|463.52|459.42|23
1634224870000|2021-10-14 15:21:10|463.67|459.57|463.76|459.66|463.76|459.66|463.67|459.57|5
1634224880000|2021-10-14 15:21:20|463.75|459.65|463.85|459.75|463.92|459.82|463.69|459.59|16
1634224890000|2021-10-14 15:21:30|463.86|459.76|463.92|459.82|463.93|459.83|463.78|459.68|10
1634224900000|2021-10-14 15:21:40|463.99|459.89|464.05|459.95|464.05|459.95|463.94|459.84|7
1634224910000|2021-10-14 15:21:50|464.1|460|464.38|460.28|464.76|460.66|464.05|459.95|36
1634224920000|2021-10-14 15:22:00|464.4|460.3|464.26|460.16|464.4|460.3|464.1|460|34
1634224930000|2021-10-14 15:22:10|464.27|460.17|464.37|460.27|464.38|460.28|464.25|460.15|23
1634224940000|2021-10-14 15:22:20|464.38|460.28|464.21|460.11|464.38|460.28|464.15|460.05|23
1634224950000|2021-10-14 15:22:30|464.2|460.1|464.31|460.21|464.36|460.26|464.12|460.02|28
1634224960000|2021-10-14 15:22:40|464.3|460.2|464.25|460.15|464.49|460.39|464.24|460.14|23
1634224970000|2021-10-14 15:22:50|464.26|460.16|464.28|460.18|464.39|460.29|464.22|460.12|17
1634224980000|2021-10-14 15:23:00|464.27|460.17|464.37|460.27|464.42|460.32|464.27|460.17|23
1634224990000|2021-10-14 15:23:10|464.38|460.28|464.32|460.22|464.47|460.37|464.25|460.15|17
1634225000000|2021-10-14 15:23:20|464.36|460.26|464.35|460.25|464.41|460.31|464.35|460.25|10
1634225010000|2021-10-14 15:23:30|464.34|460.24|464.28|460.18|464.37|460.27|464.27|460.17|12
1634225020000|2021-10-14 15:23:40|464.29|460.19|464.25|460.15|464.31|460.21|464.23|460.13|8
1634225030000|2021-10-14 15:23:50|464.24|460.14|464.45|460.35|464.45|460.35|464.23|460.13|12
1634225040000|2021-10-14 15:24:00|464.46|460.36|464.66|460.56|464.69|460.59|464.34|460.24|27
1634225050000|2021-10-14 15:24:10|464.67|460.57|464.41|460.31|464.67|460.57|464.41|460.31|23
1634225060000|2021-10-14 15:24:20|464.42|460.32|464.38|460.28|464.42|460.32|464.32|460.22|25
1634225070000|2021-10-14 15:24:30|464.39|460.29|464.36|460.26|464.42|460.32|464.35|460.25|13
1634225080000|2021-10-14 15:24:40|464.35|460.25|464.51|460.41|464.54|460.44|464.33|460.23|22
1634225090000|2021-10-14 15:24:50|464.52|460.42|464.55|460.45|464.55|460.45|464.45|460.35|25
1634225100000|2021-10-14 15:25:00|464.53|460.43|464.55|460.45|464.7|460.6|464.49|460.39|25
1634225110000|2021-10-14 15:25:10|464.52|460.42|464.5|460.4|464.57|460.47|464.41|460.31|22
1634225120000|2021-10-14 15:25:20|464.53|460.43|464.59|460.49|464.64|460.54|464.5|460.4|12
1634225130000|2021-10-14 15:25:30|464.61|460.51|464.54|460.44|464.63|460.53|464.54|460.44|8
1634225140000|2021-10-14 15:25:40|464.55|460.45|464.46|460.36|464.61|460.51|464.45|460.35|14
1634225150000|2021-10-14 15:25:50|464.52|460.42|464.45|460.35|464.52|460.42|464.45|460.35|20
1634225160000|2021-10-14 15:26:00|464.47|460.37|464.45|460.35|464.54|460.44|464.42|460.32|27
1634225170000|2021-10-14 15:26:10|464.41|460.31|464.51|460.41|464.51|460.41|464.4|460.3|11
1634225180000|2021-10-14 15:26:20|464.52|460.42|464.95|460.85|464.95|460.85|464.5|460.4|23
1634225190000|2021-10-14 15:26:30|464.94|460.84|464.78|460.68|464.97|460.87|464.78|460.68|22
1634225200000|2021-10-14 15:26:40|464.77|460.67|464.83|460.73|464.84|460.74|464.76|460.66|12
1634225210000|2021-10-14 15:26:50|464.82|460.72|464.86|460.76|464.91|460.81|464.82|460.72|14
1634225220000|2021-10-14 15:27:00|464.87|460.77|464.95|460.85|464.95|460.85|464.87|460.77|10
1634225230000|2021-10-14 15:27:10|464.91|460.81|465.04|460.94|465.1|461|464.9|460.8|20
1634225240000|2021-10-14 15:27:20|465.01|460.91|464.9|460.8|465.04|460.94|464.85|460.75|17
1634225250000|2021-10-14 15:27:30|464.87|460.77|465.01|460.91|465.01|460.91|464.85|460.75|24
1634225260000|2021-10-14 15:27:40|465|460.9|465.01|460.91|465.02|460.92|464.99|460.89|9
1634225270000|2021-10-14 15:27:50|465.04|460.94|465|460.9|465.04|460.94|465|460.9|7
1634225280000|2021-10-14 15:28:00|465.05|460.95|464.94|460.84|465.14|461.04|464.94|460.84|18
1634225290000|2021-10-14 15:28:10|464.9|460.8|464.78|460.68|464.91|460.81|464.77|460.67|19
1634225300000|2021-10-14 15:28:20|464.79|460.69|464.81|460.71|464.85|460.75|464.78|460.68|17
1634225310000|2021-10-14 15:28:30|464.98|460.88|465.08|460.98|465.1|461|464.98|460.88|21
1634225320000|2021-10-14 15:28:40|465.03|460.93|465.15|461.05|465.15|461.05|465.02|460.92|11
1634225330000|2021-10-14 15:28:50|465.13|461.03|465.35|461.25|465.35|461.25|465.13|461.03|24
1634225340000|2021-10-14 15:29:00|465.3|461.2|465.39|461.29|465.39|461.29|465.2|461.1|16
1634225350000|2021-10-14 15:29:10|465.37|461.27|465.3|461.2|465.37|461.27|465.3|461.2|7
1634225360000|2021-10-14 15:29:20|465.32|461.22|465.4|461.3|465.5|461.4|465.32|461.22|9
1634225370000|2021-10-14 15:29:30|465.42|461.32|465.5|461.4|465.57|461.47|465.4|461.3|21
1634225380000|2021-10-14 15:29:40|465.49|461.39|465.5|461.4|465.52|461.42|465.49|461.39|7
1634225390000|2021-10-14 15:29:50|465.55|461.45|465.56|461.46|465.59|461.49|465.55|461.45|5
1634225400000|2021-10-14 15:30:00|465.55|461.45|465.2|461.1|465.58|461.48|465.2|461.1|15
1634225410000|2021-10-14 15:30:10|465.17|461.07|465.2|461.1|465.3|461.2|465.17|461.07|17
1634225420000|2021-10-14 15:30:20|465.19|461.09|464.8|460.7|465.19|461.09|464.76|460.66|20
1634225430000|2021-10-14 15:30:30|464.76|460.66|464.76|460.66|464.8|460.7|464.72|460.62|18
1634225440000|2021-10-14 15:30:40|464.77|460.67|464.74|460.64|464.78|460.68|464.68|460.58|15
1634225450000|2021-10-14 15:30:50|464.7|460.6|464.71|460.61|464.76|460.66|464.69|460.59|11
1634225460000|2021-10-14 15:31:00|464.72|460.62|464.55|460.45|464.72|460.62|464.45|460.35|24
1634225470000|2021-10-14 15:31:10|464.52|460.42|464.62|460.52|464.68|460.58|464.45|460.35|26
1634225480000|2021-10-14 15:31:20|464.8|460.7|464.87|460.77|464.87|460.77|464.71|460.61|14
1634225490000|2021-10-14 15:31:30|464.88|460.78|465|460.9|465.09|460.99|464.87|460.77|23
1634225500000|2021-10-14 15:31:40|464.99|460.89|465.09|460.99|465.09|460.99|464.99|460.89|17
1634225510000|2021-10-14 15:31:50|465.11|461.01|465.3|461.2|465.34|461.24|465.11|461.01|19
1634225520000|2021-10-14 15:32:00|465.31|461.21|465.38|461.28|465.39|461.29|465.31|461.21|12
1634225530000|2021-10-14 15:32:10|465.39|461.29|465.31|461.21|465.39|461.29|465.26|461.16|6
1634225540000|2021-10-14 15:32:20|465.3|461.2|465.25|461.15|465.32|461.22|465.25|461.15|4
1634225550000|2021-10-14 15:32:30|465.26|461.16|465.22|461.12|465.27|461.17|465.2|461.1|9
1634225560000|2021-10-14 15:32:40|465.21|461.11|465.13|461.03|465.28|461.18|465.09|460.99|18
1634225570000|2021-10-14 15:32:50|465.16|461.06|465.66|461.56|465.66|461.56|465.14|461.04|17
1634225580000|2021-10-14 15:33:00|465.71|461.61|465.43|461.33|465.72|461.62|465.43|461.33|16
1634225590000|2021-10-14 15:33:10|465.4|461.3|465.38|461.28|465.42|461.32|465.36|461.26|8
1634225600000|2021-10-14 15:33:20|465.4|461.3|465.28|461.18|465.41|461.31|465.28|461.18|16
1634225610000|2021-10-14 15:33:30|465.29|461.19|465.24|461.14|465.29|461.19|465.23|461.13|6
1634225620000|2021-10-14 15:33:40|465.21|461.11|465.35|461.25|465.4|461.3|465.21|461.11|7
1634225630000|2021-10-14 15:33:50|465.32|461.22|465.25|461.15|465.32|461.22|465.24|461.14|13
1634225640000|2021-10-14 15:34:00|465.26|461.16|465.26|461.16|465.26|461.16|465.22|461.12|8
1634225650000|2021-10-14 15:34:10|465.27|461.17|465.2|461.1|465.28|461.18|465.2|461.1|11
1634225660000|2021-10-14 15:34:20|465.17|461.07|465.16|461.06|465.17|461.07|465.15|461.05|5
1634225670000|2021-10-14 15:34:30|465.18|461.08|465.01|460.91|465.19|461.09|465.01|460.91|11
1634225680000|2021-10-14 15:34:40|465.02|460.92|465.12|461.02|465.13|461.03|465.02|460.92|12
1634225690000|2021-10-14 15:34:50|465.1|461|465.25|461.15|465.31|461.21|465.1|461|10
1634225700000|2021-10-14 15:35:00|465.3|461.2|465.08|460.98|465.3|461.2|465.08|460.98|16
1634225710000|2021-10-14 15:35:10|465.09|460.99|465.01|460.91|465.09|460.99|465.01|460.91|6
1634225720000|2021-10-14 15:35:20|465|460.9|464.9|460.8|465.01|460.91|464.9|460.8|8
1634225730000|2021-10-14 15:35:30|464.85|460.75|464.8|460.7|464.86|460.76|464.8|460.7|8
1634225740000|2021-10-14 15:35:40|464.81|460.71|464.79|460.69|464.81|460.71|464.78|460.68|9
1634225750000|2021-10-14 15:35:50|464.77|460.67|464.81|460.71|464.81|460.71|464.67|460.57|16
1634225760000|2021-10-14 15:36:00|464.79|460.69|465.06|460.96|465.06|460.96|464.79|460.69|13
1634225770000|2021-10-14 15:36:10|465.07|460.97|464.32|460.22|465.07|460.97|464.31|460.21|23
1634225780000|2021-10-14 15:36:20|464.34|460.24|464.34|460.24|464.37|460.27|464.27|460.17|17
1634225790000|2021-10-14 15:36:30|464.35|460.25|464.9|460.8|464.91|460.81|464.35|460.25|21
1634225800000|2021-10-14 15:36:40|464.85|460.75|464.74|460.64|464.85|460.75|464.67|460.57|21
1634225810000|2021-10-14 15:36:50|464.73|460.63|464.75|460.65|464.82|460.72|464.68|460.58|13
1634225820000|2021-10-14 15:37:00|464.76|460.66|465.59|461.49|465.59|461.49|464.73|460.63|24
1634225830000|2021-10-14 15:37:10|465.6|461.5|465.56|461.46|465.71|461.61|465.55|461.45|19
1634225840000|2021-10-14 15:37:20|465.58|461.48|465.34|461.24|465.65|461.55|465.34|461.24|23
1634225850000|2021-10-14 15:37:30|465.3|461.2|464.73|460.63|465.32|461.22|464.73|460.63|17
1634225860000|2021-10-14 15:37:40|464.77|460.67|464.45|460.35|464.77|460.67|464.45|460.35|27
1634225870000|2021-10-14 15:37:50|464.44|460.34|464.73|460.63|464.76|460.66|464.35|460.25|27
1634225880000|2021-10-14 15:38:00|464.72|460.62|464.84|460.74|464.93|460.83|464.72|460.62|18
1634225890000|2021-10-14 15:38:10|464.83|460.73|464.54|460.44|464.85|460.75|464.54|460.44|24
1634225900000|2021-10-14 15:38:20|464.62|460.52|464.51|460.41|464.7|460.6|464.5|460.4|24
1634225910000|2021-10-14 15:38:30|464.48|460.38|464.6|460.5|464.67|460.57|464.48|460.38|15
1634225920000|2021-10-14 15:38:40|464.59|460.49|464.3|460.2|464.59|460.49|464.21|460.11|23
1634225930000|2021-10-14 15:38:50|464.32|460.22|464.49|460.39|464.5|460.4|464.32|460.22|16
1634225940000|2021-10-14 15:39:00|464.57|460.47|464.45|460.35|464.62|460.52|464.43|460.33|24
1634225950000|2021-10-14 15:39:10|464.44|460.34|464.39|460.29|464.48|460.38|464.35|460.25|13
1634225960000|2021-10-14 15:39:20|464.4|460.3|464.14|460.04|464.4|460.3|464.12|460.02|12
1634225970000|2021-10-14 15:39:30|464.12|460.02|463.67|459.57|464.17|460.07|463.66|459.56|30
1634225980000|2021-10-14 15:39:40|463.66|459.56|463.89|459.79|463.89|459.79|463.63|459.53|11
1634225990000|2021-10-14 15:39:50|463.88|459.78|463.8|459.7|463.89|459.79|463.78|459.68|14
1634226000000|2021-10-14 15:40:00|463.78|459.68|463.44|459.34|463.83|459.73|463.4|459.3|26
1634226010000|2021-10-14 15:40:10|463.45|459.35|463.85|459.75|463.92|459.82|463.45|459.35|23
1634226020000|2021-10-14 15:40:20|463.9|459.8|463.93|459.83|464|459.9|463.9|459.8|9
1634226030000|2021-10-14 15:40:30|464|459.9|464.22|460.12|464.22|460.12|464|459.9|22
1634226040000|2021-10-14 15:40:40|464.18|460.08|463.84|459.74|464.23|460.13|463.8|459.7|22
1634226050000|2021-10-14 15:40:50|463.81|459.71|463.81|459.71|463.81|459.71|463.72|459.62|15
1634226060000|2021-10-14 15:41:00|463.8|459.7|464.05|459.95|464.1|460|463.8|459.7|19
1634226070000|2021-10-14 15:41:10|464.1|460|463.9|459.8|464.1|460|463.82|459.72|26
1634226080000|2021-10-14 15:41:20|463.89|459.79|463.75|459.65|463.9|459.8|463.75|459.65|9
1634226090000|2021-10-14 15:41:30|463.8|459.7|463.32|459.22|463.8|459.7|463.32|459.22|23
1634226100000|2021-10-14 15:41:40|463.31|459.21|463.28|459.18|463.37|459.27|463.22|459.12|18
1634226110000|2021-10-14 15:41:50|463.27|459.17|463.19|459.09|463.31|459.21|463.15|459.05|13
1634226120000|2021-10-14 15:42:00|463.18|459.08|463.25|459.15|463.29|459.19|463.18|459.08|14
1634226130000|2021-10-14 15:42:10|463.26|459.16|462.97|458.87|463.26|459.16|462.97|458.87|24
1634226140000|2021-10-14 15:42:20|462.98|458.88|463.09|458.99|463.11|459.01|462.98|458.88|14
1634226150000|2021-10-14 15:42:30|463.13|459.03|462.87|458.77|463.19|459.09|462.86|458.76|20
1634226160000|2021-10-14 15:42:40|462.85|458.75|462.77|458.67|462.85|458.75|462.64|458.54|21
1634226170000|2021-10-14 15:42:50|462.76|458.66|462.81|458.71|462.88|458.78|462.75|458.65|10
1634226180000|2021-10-14 15:43:00|462.83|458.73|462.87|458.77|463.01|458.91|462.81|458.71|21
1634226190000|2021-10-14 15:43:10|462.89|458.79|463.06|458.96|463.06|458.96|462.87|458.77|17
1634226200000|2021-10-14 15:43:20|463.12|459.02|463.22|459.12|463.25|459.15|463.1|459|12
1634226210000|2021-10-14 15:43:30|463.23|459.13|463.34|459.24|463.4|459.3|463.22|459.12|13
1634226220000|2021-10-14 15:43:40|463.31|459.21|463.5|459.4|463.56|459.46|463.31|459.21|21
1634226230000|2021-10-14 15:43:50|463.45|459.35|463.3|459.2|463.45|459.35|463.22|459.12|14
1634226240000|2021-10-14 15:44:00|463.28|459.18|463.35|459.25|463.38|459.28|463.25|459.15|17
1634226250000|2021-10-14 15:44:10|463.45|459.35|463.35|459.25|463.48|459.38|463.35|459.25|10
1634226260000|2021-10-14 15:44:20|463.4|459.3|463.27|459.17|463.49|459.39|463.27|459.17|12
1634226270000|2021-10-14 15:44:30|463.26|459.16|463.12|459.02|463.39|459.29|463.1|459|18
1634226280000|2021-10-14 15:44:40|463.19|459.09|463.41|459.31|463.41|459.31|463.19|459.09|13
1634226290000|2021-10-14 15:44:50|463.45|459.35|463.5|459.4|463.58|459.48|463.41|459.31|11
1634226300000|2021-10-14 15:45:00|463.49|459.39|463.34|459.24|463.53|459.43|463.34|459.24|16
1634226310000|2021-10-14 15:45:10|463.4|459.3|463.41|459.31|463.53|459.43|463.4|459.3|11
1634226320000|2021-10-14 15:45:20|463.42|459.32|463.4|459.3|463.46|459.36|463.34|459.24|17
1634226330000|2021-10-14 15:45:30|463.41|459.31|463.4|459.3|463.42|459.32|463.3|459.2|13
1634226340000|2021-10-14 15:45:40|463.41|459.31|463.5|459.4|463.5|459.4|463.4|459.3|4
1634226350000|2021-10-14 15:45:50|463.49|459.39|463.67|459.57|463.69|459.59|463.48|459.38|11
1634226360000|2021-10-14 15:46:00|463.63|459.53|463.42|459.32|463.63|459.53|463.42|459.32|12
1634226370000|2021-10-14 15:46:10|463.44|459.34|463.5|459.4|463.5|459.4|463.42|459.32|9
1634226380000|2021-10-14 15:46:20|463.46|459.36|463.59|459.49|463.61|459.51|463.43|459.33|10
1634226390000|2021-10-14 15:46:30|463.71|459.61|463.83|459.73|463.83|459.73|463.71|459.61|8
1634226400000|2021-10-14 15:46:40|463.84|459.74|463.82|459.72|463.85|459.75|463.7|459.6|12
1634226410000|2021-10-14 15:46:50|463.73|459.63|463.69|459.59|463.75|459.65|463.6|459.5|18
1634226420000|2021-10-14 15:47:00|463.63|459.53|463.72|459.62|463.75|459.65|463.63|459.53|20
1634226430000|2021-10-14 15:47:10|463.69|459.59|463.62|459.52|463.71|459.61|463.59|459.49|20
1634226440000|2021-10-14 15:47:20|463.63|459.53|463.86|459.76|463.9|459.8|463.6|459.5|25
1634226450000|2021-10-14 15:47:30|463.85|459.75|463.69|459.59|463.89|459.79|463.69|459.59|20
1634226460000|2021-10-14 15:47:40|463.7|459.6|463.62|459.52|463.7|459.6|463.61|459.51|16
1634226470000|2021-10-14 15:47:50|463.61|459.51|463.7|459.6|463.7|459.6|463.58|459.48|17
1634226480000|2021-10-14 15:48:00|463.73|459.63|463.83|459.73|463.94|459.84|463.65|459.55|14
1634226490000|2021-10-14 15:48:10|463.81|459.71|463.75|459.65|463.82|459.72|463.69|459.59|15
1634226500000|2021-10-14 15:48:20|463.77|459.67|463.72|459.62|463.77|459.67|463.71|459.61|7
1634226510000|2021-10-14 15:48:30|463.73|459.63|463.63|459.53|463.73|459.63|463.59|459.49|14
1634226520000|2021-10-14 15:48:40|463.65|459.55|463.5|459.4|463.65|459.55|463.5|459.4|14
1634226530000|2021-10-14 15:48:50|463.45|459.35|463.21|459.11|463.45|459.35|463.14|459.04|16
1634226540000|2021-10-14 15:49:00|463.16|459.06|462.95|458.85|463.27|459.17|462.95|458.85|25
1634226550000|2021-10-14 15:49:10|462.97|458.87|462.9|458.8|462.97|458.87|462.9|458.8|12
1634226560000|2021-10-14 15:49:20|462.92|458.82|463.01|458.91|463.01|458.91|462.89|458.79|19
1634226570000|2021-10-14 15:49:30|463.15|459.05|463.28|459.18|463.28|459.18|463.15|459.05|17
1634226580000|2021-10-14 15:49:40|463.25|459.15|463.07|458.97|463.3|459.2|463.06|458.96|16
1634226590000|2021-10-14 15:49:50|463.05|458.95|463.21|459.11|463.21|459.11|463.02|458.92|19
1634226600000|2021-10-14 15:50:00|463.22|459.12|463.54|459.44|463.54|459.44|463.21|459.11|18
1634226610000|2021-10-14 15:50:10|463.64|459.54|463.63|459.53|463.7|459.6|463.62|459.52|13
1634226620000|2021-10-14 15:50:20|463.72|459.62|463.64|459.54|463.8|459.7|463.64|459.54|10
1634226630000|2021-10-14 15:50:30|463.63|459.53|464.12|460.02|464.12|460.02|463.63|459.53|27
1634226640000|2021-10-14 15:50:40|464.13|460.03|463.95|459.85|464.26|460.16|463.94|459.84|21
1634226650000|2021-10-14 15:50:50|463.96|459.86|463.92|459.82|464.04|459.94|463.92|459.82|19
1634226660000|2021-10-14 15:51:00|463.95|459.85|463.95|459.85|463.96|459.86|463.94|459.84|7
1634226670000|2021-10-14 15:51:10|464|459.9|463.56|459.46|464|459.9|463.56|459.46|23
1634226680000|2021-10-14 15:51:20|463.55|459.45|463.39|459.29|463.58|459.48|463.38|459.28|17
1634226690000|2021-10-14 15:51:30|463.38|459.28|463.42|459.32|463.48|459.38|463.35|459.25|21
1634226700000|2021-10-14 15:51:40|463.45|459.35|463.44|459.34|463.47|459.37|463.44|459.34|9
1634226710000|2021-10-14 15:51:50|463.46|459.36|463.39|459.29|463.48|459.38|463.34|459.24|15
1634226720000|2021-10-14 15:52:00|463.33|459.23|463.53|459.43|463.65|459.55|463.33|459.23|23
1634226730000|2021-10-14 15:52:10|463.61|459.51|463.57|459.47|463.61|459.51|463.52|459.42|9
1634226740000|2021-10-14 15:52:20|463.55|459.45|463.47|459.37|463.55|459.45|463.43|459.33|11
1634226750000|2021-10-14 15:52:30|463.48|459.38|463.44|459.34|463.5|459.4|463.41|459.31|8
1634226760000|2021-10-14 15:52:40|463.45|459.35|463.46|459.36|463.47|459.37|463.43|459.33|10
1634226770000|2021-10-14 15:52:50|463.42|459.32|463.41|459.31|463.45|459.35|463.4|459.3|8
1634226780000|2021-10-14 15:53:00|463.45|459.35|463.5|459.4|463.5|459.4|463.45|459.35|10
1634226790000|2021-10-14 15:53:10|463.49|459.39|463.37|459.27|463.49|459.39|463.37|459.27|5
1634226800000|2021-10-14 15:53:20|463.39|459.29|463.42|459.32|463.42|459.32|463.36|459.26|7
1634226810000|2021-10-14 15:53:30|463.45|459.35|463.38|459.28|463.48|459.38|463.38|459.28|17
1634226820000|2021-10-14 15:53:40|463.37|459.27|463.16|459.06|463.38|459.28|463.16|459.06|12
1634226830000|2021-10-14 15:53:50|463.15|459.05|463.12|459.02|463.15|459.05|463.11|459.01|9
1634226840000|2021-10-14 15:54:00|463.13|459.03|463.2|459.1|463.21|459.11|463.13|459.03|13
1634226850000|2021-10-14 15:54:10|463.19|459.09|463.24|459.14|463.24|459.14|463.16|459.06|10
1634226860000|2021-10-14 15:54:20|463.22|459.12|463.47|459.37|463.5|459.4|463.22|459.12|18
1634226870000|2021-10-14 15:54:30|463.45|459.35|463.45|459.35|463.45|459.35|463.43|459.33|8
1634226880000|2021-10-14 15:54:40|463.31|459.21|463.34|459.24|463.36|459.26|463.29|459.19|10
1634226890000|2021-10-14 15:54:50|463.41|459.31|463.38|459.28|463.44|459.34|463.38|459.28|11
1634226900000|2021-10-14 15:55:00|463.39|459.29|463.32|459.22|463.39|459.29|463.31|459.21|6
1634226910000|2021-10-14 15:55:10|463.31|459.21|463.45|459.35|463.46|459.36|463.31|459.21|16
1634226920000|2021-10-14 15:55:20|463.44|459.34|463.49|459.39|463.49|459.39|463.44|459.34|6
1634226930000|2021-10-14 15:55:30|463.5|459.4|463.51|459.41|463.51|459.41|463.5|459.4|4
1634226940000|2021-10-14 15:55:40|463.52|459.42|463.78|459.68|463.78|459.68|463.52|459.42|10
1634226950000|2021-10-14 15:55:50|463.82|459.72|463.8|459.7|463.83|459.73|463.8|459.7|14
1634226960000|2021-10-14 15:56:00|463.73|459.63|463.73|459.63|463.78|459.68|463.69|459.59|15
1634226970000|2021-10-14 15:56:10|463.72|459.62|463.7|459.6|463.72|459.62|463.67|459.57|13
1634226980000|2021-10-14 15:56:20|463.69|459.59|463.67|459.57|463.69|459.59|463.67|459.57|4
1634226990000|2021-10-14 15:56:30|463.66|459.56|463.66|459.56|463.66|459.56|463.66|459.56|1
1634227000000|2021-10-14 15:56:40|463.65|459.55|463.64|459.54|463.65|459.55|463.63|459.53|8
1634227010000|2021-10-14 15:56:50|463.65|459.55|463.64|459.54|463.65|459.55|463.61|459.51|10
1634227020000|2021-10-14 15:57:00|463.65|459.55|463.65|459.55|463.7|459.6|463.64|459.54|14
1634227030000|2021-10-14 15:57:10|463.66|459.56|463.64|459.54|463.67|459.57|463.64|459.54|5
1634227040000|2021-10-14 15:57:20|463.68|459.58|463.68|459.58|463.69|459.59|463.68|459.58|7
1634227050000|2021-10-14 15:57:30|463.69|459.59|463.37|459.27|463.69|459.59|463.37|459.27|24
1634227060000|2021-10-14 15:57:40|463.4|459.3|463.35|459.25|463.4|459.3|463.35|459.25|10
1634227070000|2021-10-14 15:57:50|463.36|459.26|463.47|459.37|463.53|459.43|463.35|459.25|14
1634227080000|2021-10-14 15:58:00|463.45|459.35|463.4|459.3|463.45|459.35|463.4|459.3|8
1634227090000|2021-10-14 15:58:10|463.39|459.29|463.36|459.26|463.4|459.3|463.32|459.22|9
1634227100000|2021-10-14 15:58:20|463.37|459.27|463.4|459.3|463.41|459.31|463.37|459.27|8
1634227110000|2021-10-14 15:58:30|463.42|459.32|463.37|459.27|463.42|459.32|463.34|459.24|10
1634227120000|2021-10-14 15:58:40|463.47|459.37|463.51|459.41|463.53|459.43|463.47|459.37|12
1634227130000|2021-10-14 15:58:50|463.5|459.4|463.38|459.28|463.5|459.4|463.37|459.27|5
1634227140000|2021-10-14 15:59:00|463.39|459.29|463.29|459.19|463.39|459.29|463.29|459.19|5
1634227150000|2021-10-14 15:59:10|463.3|459.2|463.31|459.21|463.32|459.22|463.3|459.2|10
1634227160000|2021-10-14 15:59:20|463.33|459.23|463.39|459.29|463.39|459.29|463.28|459.18|13
1634227170000|2021-10-14 15:59:30|463.38|459.28|463.8|459.7|463.8|459.7|463.38|459.28|18
1634227180000|2021-10-14 15:59:40|463.79|459.69|463.67|459.57|463.81|459.71|463.6|459.5|18
1634227190000|2021-10-14 15:59:50|463.63|459.53|463.88|459.78|463.95|459.85|463.63|459.53|27
1634227200000|2021-10-14 16:00:00|463.9|459.8|463.92|459.82|464|459.9|463.9|459.8|7
1634227210000|2021-10-14 16:00:10|463.95|459.85|464.1|460|464.15|460.05|463.95|459.85|14
1634227220000|2021-10-14 16:00:20|464|459.9|463.9|459.8|464.05|459.95|463.9|459.8|6
1634227230000|2021-10-14 16:00:30|463.88|459.78|463.88|459.78|463.92|459.82|463.86|459.76|19
1634227240000|2021-10-14 16:00:40|463.92|459.82|463.9|459.8|463.92|459.82|463.85|459.75|9
1634227250000|2021-10-14 16:00:50|463.91|459.81|464.75|460.65|464.94|460.84|463.9|459.8|22
1634227260000|2021-10-14 16:01:00|464.8|460.7|464.6|460.5|464.8|460.7|464.58|460.48|15
1634227270000|2021-10-14 16:01:10|464.61|460.51|464.63|460.53|464.65|460.55|464.61|460.51|4
1634227280000|2021-10-14 16:01:20|464.6|460.5|464.83|460.73|464.84|460.74|464.6|460.5|19
1634227290000|2021-10-14 16:01:30|464.86|460.76|465|460.9|465.1|461|464.79|460.69|29
1634227300000|2021-10-14 16:01:40|465.01|460.91|464.95|460.85|465.07|460.97|464.92|460.82|11
1634227310000|2021-10-14 16:01:50|464.98|460.88|464.86|460.76|465.04|460.94|464.86|460.76|15
1634227320000|2021-10-14 16:02:00|464.85|460.75|464.59|460.49|464.86|460.76|464.53|460.43|24
1634227330000|2021-10-14 16:02:10|464.57|460.47|464.81|460.71|464.81|460.71|464.57|460.47|22
1634227340000|2021-10-14 16:02:20|464.8|460.7|465.31|461.21|465.33|461.23|464.8|460.7|27
1634227350000|2021-10-14 16:02:30|465.32|461.22|465.3|461.2|465.38|461.28|465.3|461.2|11
1634227360000|2021-10-14 16:02:40|465.29|461.19|465.41|461.31|465.47|461.37|465.27|461.17|17
1634227370000|2021-10-14 16:02:50|465.43|461.33|465.45|461.35|465.54|461.44|465.43|461.33|10
1634227380000|2021-10-14 16:03:00|465.44|461.34|465.49|461.39|465.5|461.4|465.42|461.32|12
1634227390000|2021-10-14 16:03:10|465.51|461.41|465.59|461.49|465.6|461.5|465.5|461.4|9
1634227400000|2021-10-14 16:03:20|465.64|461.54|465.5|461.4|465.64|461.54|465.42|461.32|21
1634227410000|2021-10-14 16:03:30|465.49|461.39|465.51|461.41|465.51|461.41|465.35|461.25|18
1634227420000|2021-10-14 16:03:40|465.5|461.4|465.49|461.39|465.59|461.49|465.44|461.34|13
1634227430000|2021-10-14 16:03:50|465.48|461.38|465.32|461.22|465.5|461.4|465.32|461.22|15
1634227440000|2021-10-14 16:04:00|465.34|461.24|465.33|461.23|465.39|461.29|465.33|461.23|17
1634227450000|2021-10-14 16:04:10|465.36|461.26|465.48|461.38|465.53|461.43|465.31|461.21|17
1634227460000|2021-10-14 16:04:20|465.49|461.39|465.46|461.36|465.53|461.43|465.43|461.33|17
1634227470000|2021-10-14 16:04:30|465.43|461.33|464.86|460.76|465.46|461.36|464.85|460.75|31
1634227480000|2021-10-14 16:04:40|464.81|460.71|464.71|460.61|464.9|460.8|464.71|460.61|30
1634227490000|2021-10-14 16:04:50|464.58|460.48|464.42|460.32|464.58|460.48|464.38|460.28|23
1634227500000|2021-10-14 16:05:00|464.43|460.33|464.67|460.57|464.69|460.59|464.42|460.32|16
1634227510000|2021-10-14 16:05:10|464.5|460.4|464.49|460.39|464.58|460.48|464.47|460.37|18
1634227520000|2021-10-14 16:05:20|464.5|460.4|464.19|460.09|464.5|460.4|464.19|460.09|15
1634227530000|2021-10-14 16:05:30|464.18|460.08|464.28|460.18|464.31|460.21|464.16|460.06|18
1634227540000|2021-10-14 16:05:40|464.29|460.19|464.3|460.2|464.34|460.24|464.29|460.19|11
1634227550000|2021-10-14 16:05:50|464.34|460.24|464.43|460.33|464.44|460.34|464.34|460.24|18
1634227560000|2021-10-14 16:06:00|464.44|460.34|464.29|460.19|464.47|460.37|464.28|460.18|26
1634227570000|2021-10-14 16:06:10|464.31|460.21|464.16|460.06|464.31|460.21|464.16|460.06|9
1634227580000|2021-10-14 16:06:20|464.14|460.04|464.12|460.02|464.18|460.08|463.95|459.85|20
1634227590000|2021-10-14 16:06:30|464.1|460|464.01|459.91|464.11|460.01|464.01|459.91|8
1634227600000|2021-10-14 16:06:40|463.99|459.89|463.78|459.68|464|459.9|463.72|459.62|19
1634227610000|2021-10-14 16:06:50|463.76|459.66|463.72|459.62|463.8|459.7|463.62|459.52|20
1634227620000|2021-10-14 16:07:00|463.7|459.6|463.53|459.43|463.7|459.6|463.52|459.42|12
1634227630000|2021-10-14 16:07:10|463.54|459.44|463.67|459.57|463.76|459.66|463.54|459.44|24
1634227640000|2021-10-14 16:07:20|463.66|459.56|463.82|459.72|463.82|459.72|463.66|459.56|8
1634227650000|2021-10-14 16:07:30|463.8|459.7|463.93|459.83|463.98|459.88|463.8|459.7|10
1634227660000|2021-10-14 16:07:40|463.94|459.84|463.77|459.67|463.94|459.84|463.76|459.66|17
1634227670000|2021-10-14 16:07:50|463.79|459.69|463.81|459.71|463.86|459.76|463.74|459.64|20
1634227680000|2021-10-14 16:08:00|463.77|459.67|463.69|459.59|463.77|459.67|463.66|459.56|15
1634227690000|2021-10-14 16:08:10|463.7|459.6|463.62|459.52|463.7|459.6|463.6|459.5|15
1634227700000|2021-10-14 16:08:20|463.61|459.51|463.5|459.4|463.61|459.51|463.46|459.36|14
1634227720000|2021-10-14 16:08:40|463.45|459.35|463.47|459.37|463.49|459.39|463.45|459.35|3
1634227730000|2021-10-14 16:08:50|463.4|459.3|463.36|459.26|463.43|459.33|463.33|459.23|11
1634227740000|2021-10-14 16:09:00|463.33|459.23|463.28|459.18|463.33|459.23|463.28|459.18|8
1634227750000|2021-10-14 16:09:10|463.23|459.13|463.2|459.1|463.29|459.19|463.17|459.07|11
1634227760000|2021-10-14 16:09:20|463.19|459.09|463.01|458.91|463.19|459.09|463.01|458.91|15
1634227770000|2021-10-14 16:09:30|463|458.9|462.79|458.69|463|458.9|462.77|458.67|13
1634227780000|2021-10-14 16:09:40|462.8|458.7|462.83|458.73|462.86|458.76|462.79|458.69|18
1634227790000|2021-10-14 16:09:50|462.82|458.72|462.83|458.73|462.83|458.73|462.79|458.69|11
1634227800000|2021-10-14 16:10:00|462.81|458.71|462.69|458.59|462.81|458.71|462.67|458.57|13
1634227810000|2021-10-14 16:10:10|462.71|458.61|462.58|458.48|462.82|458.72|462.58|458.48|21
1634227820000|2021-10-14 16:10:20|462.59|458.49|462.57|458.47|462.63|458.53|462.53|458.43|13
1634227830000|2021-10-14 16:10:30|462.58|458.48|462.61|458.51|462.63|458.53|462.55|458.45|21
1634227840000|2021-10-14 16:10:40|462.56|458.46|462.53|458.43|462.56|458.46|462.49|458.39|8
1634227850000|2021-10-14 16:10:50|462.5|458.4|462.34|458.24|462.5|458.4|462.3|458.2|12
1634227860000|2021-10-14 16:11:00|462.23|458.13|462.19|458.09|462.29|458.19|462.18|458.08|10
1634227870000|2021-10-14 16:11:10|462.2|458.1|461.9|457.8|462.2|458.1|461.86|457.76|17
1634227880000|2021-10-14 16:11:20|461.94|457.84|461.65|457.55|462|457.9|461.65|457.55|18
1634227890000|2021-10-14 16:11:30|461.63|457.53|461.76|457.66|461.76|457.66|461.63|457.53|24
1634227900000|2021-10-14 16:11:40|461.74|457.64|461.67|457.57|461.78|457.68|461.61|457.51|27
1634227910000|2021-10-14 16:11:50|461.68|457.58|461.81|457.71|461.84|457.74|461.64|457.54|25
1634227920000|2021-10-14 16:12:00|461.91|457.81|461.94|457.84|462.06|457.96|461.91|457.81|26
1634227930000|2021-10-14 16:12:10|461.95|457.85|461.85|457.75|461.96|457.86|461.85|457.75|19
1634227940000|2021-10-14 16:12:20|461.86|457.76|461.77|457.67|461.94|457.84|461.72|457.62|19
1634227950000|2021-10-14 16:12:30|461.76|457.66|461.88|457.78|461.93|457.83|461.74|457.64|24
1634227960000|2021-10-14 16:12:40|461.85|457.75|461.63|457.53|461.89|457.79|461.61|457.51|20
1634227970000|2021-10-14 16:12:50|461.57|457.47|461.48|457.38|461.57|457.47|461.48|457.38|16
1634227980000|2021-10-14 16:13:00|461.47|457.37|461.56|457.46|461.56|457.46|461.47|457.37|6
1634227990000|2021-10-14 16:13:10|461.57|457.47|461.45|457.35|461.57|457.47|461.41|457.31|14
1634228000000|2021-10-14 16:13:20|461.38|457.28|461.5|457.4|461.5|457.4|461.38|457.28|7
1634228010000|2021-10-14 16:13:30|461.52|457.42|461.95|457.85|461.95|457.85|461.5|457.4|30
1634228020000|2021-10-14 16:13:40|461.94|457.84|462.1|458|462.1|458|461.94|457.84|18
1634228030000|2021-10-14 16:13:50|462.12|458.02|462.11|458.01|462.12|458.02|462.05|457.95|12
1634228040000|2021-10-14 16:14:00|462.17|458.07|462.09|457.99|462.17|458.07|462.02|457.92|12
1634228050000|2021-10-14 16:14:10|462.1|458|462.2|458.1|462.25|458.15|462.06|457.96|15
1634228060000|2021-10-14 16:14:20|462.25|458.15|462.24|458.14|462.26|458.16|462.15|458.05|9
1634228070000|2021-10-14 16:14:30|462.22|458.12|462.33|458.23|462.41|458.31|462.2|458.1|11
1634228080000|2021-10-14 16:14:40|462.41|458.31|462.5|458.4|462.6|458.5|462.3|458.2|16
1634228090000|2021-10-14 16:14:50|462.65|458.55|462.5|458.4|462.7|458.6|462.5|458.4|9
1634228100000|2021-10-14 16:15:00|462.55|458.45|462.65|458.55|462.82|458.72|462.55|458.45|20
1634228110000|2021-10-14 16:15:10|462.58|458.48|462.9|458.8|462.9|458.8|462.58|458.48|11
1634228120000|2021-10-14 16:15:20|462.8|458.7|462.8|458.7|462.95|458.85|462.7|458.6|11
1634228130000|2021-10-14 16:15:30|462.82|458.72|463.27|459.17|463.27|459.17|462.82|458.72|17
1634228140000|2021-10-14 16:15:40|463.1|459|463.31|459.21|463.31|459.21|463.1|459|10
1634228150000|2021-10-14 16:15:50|463.35|459.25|463.7|459.6|463.7|459.6|463.3|459.2|20
1634228160000|2021-10-14 16:16:00|463.65|459.55|463.58|459.48|463.75|459.65|463.48|459.38|26
1634228170000|2021-10-14 16:16:10|463.53|459.43|463.63|459.53|463.7|459.6|463.51|459.41|16
1634228180000|2021-10-14 16:16:20|463.6|459.5|463.57|459.47|463.63|459.53|463.56|459.46|14
1634228190000|2021-10-14 16:16:30|463.55|459.45|463.57|459.47|463.6|459.5|463.55|459.45|10
1634228200000|2021-10-14 16:16:40|463.7|459.6|463.74|459.64|463.8|459.7|463.7|459.6|10
1634228210000|2021-10-14 16:16:50|463.75|459.65|463.58|459.48|463.9|459.8|463.5|459.4|17
1634228220000|2021-10-14 16:17:00|463.56|459.46|463.38|459.28|463.62|459.52|463.33|459.23|21
1634228230000|2021-10-14 16:17:10|463.35|459.25|463.39|459.29|463.39|459.29|463.29|459.19|13
1634228240000|2021-10-14 16:17:20|463.4|459.3|463.57|459.47|463.59|459.49|463.4|459.3|13
1634228250000|2021-10-14 16:17:30|463.53|459.43|463.8|459.7|463.8|459.7|463.53|459.43|15
1634228260000|2021-10-14 16:17:40|463.83|459.73|463.53|459.43|463.9|459.8|463.51|459.41|17
1634228270000|2021-10-14 16:17:50|463.5|459.4|463.45|459.35|463.54|459.44|463.33|459.23|21
1634228280000|2021-10-14 16:18:00|463.46|459.36|463.39|459.29|463.51|459.41|463.37|459.27|16
1634228290000|2021-10-14 16:18:10|463.38|459.28|463.42|459.32|463.46|459.36|463.38|459.28|9
1634228300000|2021-10-14 16:18:20|463.43|459.33|463.44|459.34|463.53|459.43|463.43|459.33|20
1634228310000|2021-10-14 16:18:30|463.43|459.33|463.26|459.16|463.45|459.35|463.26|459.16|13
1634228320000|2021-10-14 16:18:40|463.19|459.09|462.9|458.8|463.19|459.09|462.87|458.77|22
1634228330000|2021-10-14 16:18:50|462.92|458.82|463.07|458.97|463.09|458.99|462.87|458.77|24
1634228340000|2021-10-14 16:19:00|463.08|458.98|463.03|458.93|463.18|459.08|463.02|458.92|14
1634228350000|2021-10-14 16:19:10|463|458.9|462.63|458.53|463.03|458.93|462.62|458.52|24
1634228360000|2021-10-14 16:19:20|462.62|458.52|462.62|458.52|462.63|458.53|462.57|458.47|19
1634228370000|2021-10-14 16:19:30|462.59|458.49|462.5|458.4|462.59|458.49|462.5|458.4|5
1634228380000|2021-10-14 16:19:40|462.56|458.46|462.61|458.51|462.65|458.55|462.52|458.42|11
1634228390000|2021-10-14 16:19:50|462.8|458.7|462.96|458.86|462.96|458.86|462.74|458.64|18
1634228400000|2021-10-14 16:20:00|462.95|458.85|462.98|458.88|462.98|458.88|462.93|458.83|10
1634228410000|2021-10-14 16:20:10|462.97|458.87|462.93|458.83|462.98|458.88|462.85|458.75|15
1634228420000|2021-10-14 16:20:20|462.95|458.85|462.95|458.85|463|458.9|462.9|458.8|9
1634228430000|2021-10-14 16:20:30|463.01|458.91|463.07|458.97|463.12|459.02|463.01|458.91|13
1634228440000|2021-10-14 16:20:40|463.09|458.99|463.34|459.24|463.34|459.24|463.09|458.99|20
1634228450000|2021-10-14 16:20:50|463.32|459.22|463.32|459.22|463.37|459.27|463.32|459.22|12
1634228460000|2021-10-14 16:21:00|463.37|459.27|463.4|459.3|463.47|459.37|463.37|459.27|13
1634228470000|2021-10-14 16:21:10|463.45|459.35|463.4|459.3|463.49|459.39|463.4|459.3|8
1634228480000|2021-10-14 16:21:20|463.5|459.4|463.47|459.37|463.5|459.4|463.4|459.3|5
1634228490000|2021-10-14 16:21:30|463.48|459.38|463.5|459.4|463.5|459.4|463.46|459.36|8
1634228500000|2021-10-14 16:21:40|463.46|459.36|463.5|459.4|463.51|459.41|463.46|459.36|6
1634228510000|2021-10-14 16:21:50|463.46|459.36|463.38|459.28|463.51|459.41|463.31|459.21|11
1634228520000|2021-10-14 16:22:00|463.35|459.25|463.45|459.35|463.51|459.41|463.32|459.22|13
1634228530000|2021-10-14 16:22:10|463.5|459.4|463.5|459.4|463.5|459.4|463.44|459.34|6
1634228540000|2021-10-14 16:22:20|463.51|459.41|463.44|459.34|463.52|459.42|463.32|459.22|9
1634228550000|2021-10-14 16:22:30|463.45|459.35|463.42|459.32|463.5|459.4|463.4|459.3|8
1634228560000|2021-10-14 16:22:40|463.4|459.3|463.4|459.3|463.51|459.41|463.4|459.3|8
1634228570000|2021-10-14 16:22:50|463.46|459.36|463.5|459.4|463.52|459.42|463.44|459.34|9
1634228580000|2021-10-14 16:23:00|463.54|459.44|463.5|459.4|463.55|459.45|463.5|459.4|9
1634228590000|2021-10-14 16:23:10|463.57|459.47|463.57|459.47|463.57|459.47|463.5|459.4|7
1634228600000|2021-10-14 16:23:20|463.61|459.51|463.64|459.54|463.64|459.54|463.6|459.5|10
1634228610000|2021-10-14 16:23:30|463.63|459.53|463.7|459.6|463.8|459.7|463.59|459.49|9
1634228620000|2021-10-14 16:23:40|463.66|459.56|463.51|459.41|463.66|459.56|463.49|459.39|17
1634228630000|2021-10-14 16:23:50|463.52|459.42|463.35|459.25|463.54|459.44|463.22|459.12|20
1634228640000|2021-10-14 16:24:00|463.36|459.26|463.08|458.98|463.36|459.26|463.06|458.96|22
1634228650000|2021-10-14 16:24:10|463.05|458.95|463.11|459.01|463.15|459.05|462.93|458.83|13
1634228660000|2021-10-14 16:24:20|463.13|459.03|463.22|459.12|463.24|459.14|463.13|459.03|15
1634228670000|2021-10-14 16:24:30|463.21|459.11|463.21|459.11|463.26|459.16|463.2|459.1|4
1634228680000|2021-10-14 16:24:40|463.2|459.1|463.2|459.1|463.21|459.11|463.15|459.05|7
1634228690000|2021-10-14 16:24:50|463.21|459.11|463.19|459.09|463.21|459.11|463.19|459.09|7
1634228700000|2021-10-14 16:25:00|463.16|459.06|462.92|458.82|463.16|459.06|462.92|458.82|12
1634228710000|2021-10-14 16:25:10|462.91|458.81|462.89|458.79|462.92|458.82|462.77|458.67|24
1634228720000|2021-10-14 16:25:20|462.91|458.81|462.7|458.6|462.91|458.81|462.7|458.6|16
1634228730000|2021-10-14 16:25:30|462.65|458.55|462.5|458.4|462.65|458.55|462.5|458.4|6
1634228740000|2021-10-14 16:25:40|462.52|458.42|462.53|458.43|462.58|458.48|462.51|458.41|4
1634228750000|2021-10-14 16:25:50|462.58|458.48|462.6|458.5|462.73|458.63|462.55|458.45|9
1634228760000|2021-10-14 16:26:00|462.7|458.6|462.73|458.63|462.8|458.7|462.65|458.55|12
1634228770000|2021-10-14 16:26:10|462.7|458.6|462.79|458.69|462.84|458.74|462.7|458.6|11
1634228780000|2021-10-14 16:26:20|462.78|458.68|462.79|458.69|462.84|458.74|462.75|458.65|19
1634228790000|2021-10-14 16:26:30|462.78|458.68|462.61|458.51|462.85|458.75|462.6|458.5|15
1634228800000|2021-10-14 16:26:40|462.6|458.5|462.65|458.55|462.68|458.58|462.6|458.5|4
1634228810000|2021-10-14 16:26:50|462.6|458.5|462.6|458.5|462.62|458.52|462.6|458.5|3
1634228820000|2021-10-14 16:27:00|462.58|458.48|462.58|458.48|462.61|458.51|462.56|458.46|7
1634228830000|2021-10-14 16:27:10|462.56|458.46|462.57|458.47|462.67|458.57|462.56|458.46|8
1634228840000|2021-10-14 16:27:20|462.59|458.49|462.53|458.43|462.67|458.57|462.52|458.42|10
1634228850000|2021-10-14 16:27:30|462.52|458.42|462.22|458.12|462.52|458.42|462.21|458.11|20
1634228860000|2021-10-14 16:27:40|462.2|458.1|462.08|457.98|462.2|458.1|462.08|457.98|10
1634228870000|2021-10-14 16:27:50|462.07|457.97|461.9|457.8|462.07|457.97|461.9|457.8|13
1634228880000|2021-10-14 16:28:00|461.89|457.79|461.84|457.74|461.89|457.79|461.83|457.73|8
1634228890000|2021-10-14 16:28:10|461.85|457.75|461.42|457.32|461.85|457.75|461.4|457.3|23
1634228900000|2021-10-14 16:28:20|461.37|457.27|461.17|457.07|461.38|457.28|461.12|457.02|23
1634228910000|2021-10-14 16:28:30|461.16|457.06|460.71|456.61|461.16|457.06|460.67|456.57|22
1634228920000|2021-10-14 16:28:40|460.65|456.55|460.7|456.6|460.76|456.66|460.64|456.54|15
1634228930000|2021-10-14 16:28:50|460.66|456.56|460.8|456.7|460.8|456.7|460.63|456.53|8
1634228940000|2021-10-14 16:29:00|460.79|456.69|460.8|456.7|460.8|456.7|460.79|456.69|2
1634228950000|2021-10-14 16:29:10|460.88|456.78|461.05|456.95|461.18|457.08|460.8|456.7|13
1634228960000|2021-10-14 16:29:20|461.04|456.94|460.93|456.83|461.04|456.94|460.84|456.74|12
1634228970000|2021-10-14 16:29:30|460.9|456.8|460.88|456.78|460.95|456.85|460.88|456.78|8
1634228980000|2021-10-14 16:29:40|460.86|456.76|460.8|456.7|460.86|456.76|460.73|456.63|32
1634228990000|2021-10-14 16:29:50|460.79|456.69|460.67|456.57|460.82|456.72|460.67|456.57|20
1634229000000|2021-10-14 16:30:00|460.69|456.59|460.48|456.38|460.72|456.62|460.48|456.38|18
1634229010000|2021-10-14 16:30:10|460.49|456.39|460.05|455.95|460.49|456.39|460.05|455.95|27
1634229020000|2021-10-14 16:30:20|460.09|455.99|460.22|456.12|460.3|456.2|460.02|455.92|19
1634229030000|2021-10-14 16:30:30|460.23|456.13|460.56|456.46|460.56|456.46|460.2|456.1|23
1634229040000|2021-10-14 16:30:40|460.64|456.54|460.61|456.51|460.66|456.56|460.4|456.3|27
1634229050000|2021-10-14 16:30:50|460.6|456.5|460.94|456.84|460.94|456.84|460.6|456.5|23
1634229060000|2021-10-14 16:31:00|460.9|456.8|461.32|457.22|461.33|457.23|460.86|456.76|24
1634229070000|2021-10-14 16:31:10|461.37|457.27|461.21|457.11|461.37|457.27|461.16|457.06|13
1634229080000|2021-10-14 16:31:20|461.24|457.14|461.43|457.33|461.48|457.38|461.23|457.13|18
1634229090000|2021-10-14 16:31:30|461.41|457.31|461.26|457.16|461.45|457.35|461.26|457.16|26
1634229100000|2021-10-14 16:31:40|461.23|457.13|460.62|456.52|461.24|457.14|460.6|456.5|32
1634229110000|2021-10-14 16:31:50|460.61|456.51|460.6|456.5|460.63|456.53|460.59|456.49|12
1634229120000|2021-10-14 16:32:00|460.61|456.51|460.58|456.48|460.64|456.54|460.57|456.47|16
1634229130000|2021-10-14 16:32:10|460.59|456.49|460.52|456.42|460.59|456.49|460.5|456.4|15
1634229140000|2021-10-14 16:32:20|460.5|456.4|460.46|456.36|460.52|456.42|460.45|456.35|19
1634229150000|2021-10-14 16:32:30|460.47|456.37|460.43|456.33|460.47|456.37|460.39|456.29|15
1634229160000|2021-10-14 16:32:40|460.4|456.3|460.23|456.13|460.4|456.3|460.2|456.1|14
1634229170000|2021-10-14 16:32:50|460.25|456.15|459.99|455.89|460.25|456.15|459.99|455.89|13
1634229180000|2021-10-14 16:33:00|460|455.9|459.95|455.85|460.06|455.96|459.95|455.85|11
1634229190000|2021-10-14 16:33:10|459.96|455.86|459.85|455.75|460|455.9|459.76|455.66|18
1634229200000|2021-10-14 16:33:20|459.88|455.78|459.81|455.71|459.9|455.8|459.81|455.71|13
1634229210000|2021-10-14 16:33:30|459.8|455.7|460.14|456.04|460.15|456.05|459.8|455.7|16
1634229220000|2021-10-14 16:33:40|460.12|456.02|460.24|456.14|460.24|456.14|460.1|456|9
1634229230000|2021-10-14 16:33:50|460.28|456.18|460.66|456.56|460.66|456.56|460.28|456.18|15
1634229240000|2021-10-14 16:34:00|460.63|456.53|460.25|456.15|460.63|456.53|460.25|456.15|19
1634229250000|2021-10-14 16:34:10|460.3|456.2|460.5|456.4|460.5|456.4|460.23|456.13|18
1634229260000|2021-10-14 16:34:20|460.52|456.42|460.74|456.64|460.8|456.7|460.51|456.41|19
1634229270000|2021-10-14 16:34:30|460.7|456.6|460.7|456.6|460.74|456.64|460.65|456.55|15
1634229280000|2021-10-14 16:34:40|460.71|456.61|460.74|456.64|460.76|456.66|460.65|456.55|15
1634229290000|2021-10-14 16:34:50|460.75|456.65|460.85|456.75|460.87|456.77|460.7|456.6|15
1634229300000|2021-10-14 16:35:00|460.86|456.76|460.91|456.81|460.91|456.81|460.85|456.75|13
1634229310000|2021-10-14 16:35:10|460.9|456.8|460.9|456.8|460.91|456.81|460.84|456.74|15
1634229320000|2021-10-14 16:35:20|460.89|456.79|461|456.9|461.05|456.95|460.86|456.76|11
1634229330000|2021-10-14 16:35:30|461.07|456.97|461.2|457.1|461.22|457.12|461.07|456.97|13
1634229340000|2021-10-14 16:35:40|461.33|457.23|461.38|457.28|461.38|457.28|461.31|457.21|6
1634229350000|2021-10-14 16:35:50|461.39|457.29|461.38|457.28|461.39|457.29|461.38|457.28|2
1634229360000|2021-10-14 16:36:00|461.31|457.21|461.37|457.27|461.41|457.31|461.3|457.2|14
1634229370000|2021-10-14 16:36:10|461.32|457.22|461.38|457.28|461.39|457.29|461.32|457.22|6
1634229380000|2021-10-14 16:36:20|461.39|457.29|461.43|457.33|461.5|457.4|461.39|457.29|13
1634229390000|2021-10-14 16:36:30|461.46|457.36|461.46|457.36|461.48|457.38|461.42|457.32|14
1634229400000|2021-10-14 16:36:40|461.45|457.35|461.26|457.16|461.45|457.35|461.23|457.13|16
1634229410000|2021-10-14 16:36:50|461.24|457.14|461.19|457.09|461.24|457.14|461.16|457.06|10
1634229420000|2021-10-14 16:37:00|461.16|457.06|461.01|456.91|461.19|457.09|461.01|456.91|7
1634229430000|2021-10-14 16:37:10|461.1|457|460.85|456.75|461.1|457|460.84|456.74|20
1634229440000|2021-10-14 16:37:20|460.84|456.74|461.05|456.95|461.2|457.1|460.82|456.72|15
1634229450000|2021-10-14 16:37:30|461.07|456.97|461.1|457|461.15|457.05|461.07|456.97|4
1634229460000|2021-10-14 16:37:40|461.09|456.99|461.13|457.03|461.13|457.03|461.09|456.99|4
1634229470000|2021-10-14 16:37:50|461.14|457.04|461.15|457.05|461.22|457.12|461.1|457|9
1634229480000|2021-10-14 16:38:00|461.14|457.04|461.21|457.11|461.21|457.11|461.1|457|15
1634229490000|2021-10-14 16:38:10|461.18|457.08|461.2|457.1|461.2|457.1|461.18|457.08|4
1634229500000|2021-10-14 16:38:20|461.21|457.11|461.2|457.1|461.22|457.12|461.18|457.08|9
1634229510000|2021-10-14 16:38:30|461.22|457.12|461.19|457.09|461.22|457.12|461.08|456.98|5
1634229520000|2021-10-14 16:38:40|461.14|457.04|461.2|457.1|461.2|457.1|461.11|457.01|13
1634229530000|2021-10-14 16:38:50|461.15|457.05|461.22|457.12|461.22|457.12|461.15|457.05|7
1634229540000|2021-10-14 16:39:00|461.18|457.08|461.2|457.1|461.2|457.1|461.18|457.08|2
1634229550000|2021-10-14 16:39:10|461.19|457.09|460.96|456.86|461.2|457.1|460.96|456.86|9
1634229560000|2021-10-14 16:39:20|460.97|456.87|460.82|456.72|460.98|456.88|460.8|456.7|19
1634229570000|2021-10-14 16:39:30|460.86|456.76|460.65|456.55|460.86|456.76|460.65|456.55|23
1634229580000|2021-10-14 16:39:40|460.67|456.57|460.63|456.53|460.75|456.65|460.63|456.53|18
1634229590000|2021-10-14 16:39:50|460.62|456.52|460.6|456.5|460.62|456.52|460.46|456.36|16
1634229600000|2021-10-14 16:40:00|460.61|456.51|460.7|456.6|460.72|456.62|460.61|456.51|15
1634229610000|2021-10-14 16:40:10|460.72|456.62|460.62|456.52|460.72|456.62|460.58|456.48|13
1634229620000|2021-10-14 16:40:20|460.67|456.57|460.63|456.53|460.74|456.64|460.6|456.5|12
1634229630000|2021-10-14 16:40:30|460.66|456.56|460.75|456.65|460.75|456.65|460.57|456.47|19
1634229640000|2021-10-14 16:40:40|460.77|456.67|460.77|456.67|460.83|456.73|460.7|456.6|10
1634229650000|2021-10-14 16:40:50|460.74|456.64|460.85|456.75|460.92|456.82|460.74|456.64|20
1634229660000|2021-10-14 16:41:00|460.88|456.78|461|456.9|461|456.9|460.84|456.74|12
1634229670000|2021-10-14 16:41:10|460.95|456.85|460.91|456.81|461|456.9|460.8|456.7|19
1634229680000|2021-10-14 16:41:20|460.98|456.88|460.94|456.84|460.98|456.88|460.9|456.8|17
1634229690000|2021-10-14 16:41:30|460.9|456.8|460.7|456.6|460.92|456.82|460.7|456.6|13
1634229700000|2021-10-14 16:41:40|460.8|456.7|460.7|456.6|460.81|456.71|460.68|456.58|16
1634229710000|2021-10-14 16:41:50|460.71|456.61|460.8|456.7|460.86|456.76|460.7|456.6|9
1634229720000|2021-10-14 16:42:00|460.85|456.75|460.9|456.8|460.95|456.85|460.85|456.75|7
1634229730000|2021-10-14 16:42:10|460.93|456.83|461.02|456.92|461.02|456.92|460.89|456.79|10
1634229740000|2021-10-14 16:42:20|460.91|456.81|461.12|457.02|461.15|457.05|460.91|456.81|16
1634229750000|2021-10-14 16:42:30|461.11|457.01|460.61|456.51|461.11|457.01|460.61|456.51|13
1634229760000|2021-10-14 16:42:40|460.6|456.5|460.71|456.61|460.78|456.68|460.6|456.5|3
1634229770000|2021-10-14 16:42:50|460.6|456.5|460.46|456.36|460.6|456.5|460.4|456.3|13
1634229780000|2021-10-14 16:43:00|460.4|456.3|460.05|455.95|460.44|456.34|460.05|455.95|22
1634229790000|2021-10-14 16:43:10|459.9|455.8|459.81|455.71|460.11|456.01|459.7|455.6|19
1634229800000|2021-10-14 16:43:20|459.79|455.69|459.83|455.73|459.83|455.73|459.59|455.49|21
1634229810000|2021-10-14 16:43:30|459.84|455.74|459.69|455.59|459.84|455.74|459.69|455.59|12
1634229820000|2021-10-14 16:43:40|459.7|455.6|460.07|455.97|460.16|456.06|459.7|455.6|28
1634229830000|2021-10-14 16:43:50|460.03|455.93|460.12|456.02|460.15|456.05|460|455.9|23
1634229840000|2021-10-14 16:44:00|460.1|456|460.19|456.09|460.19|456.09|460.1|456|11
1634229850000|2021-10-14 16:44:10|460.18|456.08|460.31|456.21|460.44|456.34|460.15|456.05|17
1634229860000|2021-10-14 16:44:20|460.36|456.26|460.41|456.31|460.43|456.33|460.31|456.21|8
1634229870000|2021-10-14 16:44:30|460.4|456.3|460.45|456.35|460.56|456.46|460.39|456.29|21
1634229880000|2021-10-14 16:44:40|460.5|456.4|460.25|456.15|460.5|456.4|460.25|456.15|14
1634229890000|2021-10-14 16:44:50|460.36|456.26|460.35|456.25|460.42|456.32|460.35|456.25|10
1634229900000|2021-10-14 16:45:00|460.39|456.29|460.32|456.22|460.42|456.32|460.27|456.17|21
1634229910000|2021-10-14 16:45:10|460.34|456.24|460.4|456.3|460.4|456.3|460.29|456.19|20
1634229920000|2021-10-14 16:45:20|460.34|456.24|460.35|456.25|460.41|456.31|460.29|456.19|19
1634229930000|2021-10-14 16:45:30|460.32|456.22|460.22|456.12|460.35|456.25|460.15|456.05|15
1634229940000|2021-10-14 16:45:40|460.21|456.11|460.16|456.06|460.28|456.18|460.12|456.02|11
1634229950000|2021-10-14 16:45:50|460.22|456.12|460.21|456.11|460.29|456.19|460.15|456.05|10
1634229960000|2021-10-14 16:46:00|460.15|456.05|460.18|456.08|460.23|456.13|460.15|456.05|11
1634229970000|2021-10-14 16:46:10|460.17|456.07|460.17|456.07|460.18|456.08|460.15|456.05|7
1634229980000|2021-10-14 16:46:20|460.15|456.05|460.2|456.1|460.21|456.11|460.15|456.05|6
1634229990000|2021-10-14 16:46:30|460.17|456.07|460.29|456.19|460.32|456.22|460.17|456.07|16
1634230000000|2021-10-14 16:46:40|460.3|456.2|460.51|456.41|460.51|456.41|460.29|456.19|12
1634230010000|2021-10-14 16:46:50|460.52|456.42|460.64|456.54|460.64|456.54|460.52|456.42|9
1634230020000|2021-10-14 16:47:00|460.63|456.53|460.81|456.71|460.81|456.71|460.63|456.53|12
1634230030000|2021-10-14 16:47:10|460.8|456.7|460.87|456.77|460.92|456.82|460.8|456.7|8
1634230040000|2021-10-14 16:47:20|460.89|456.79|460.89|456.79|460.89|456.79|460.83|456.73|8
1634230050000|2021-10-14 16:47:30|460.88|456.78|460.85|456.75|460.9|456.8|460.82|456.72|5
1634230060000|2021-10-14 16:47:40|460.82|456.72|461|456.9|461|456.9|460.82|456.72|12
1634230070000|2021-10-14 16:47:50|461.01|456.91|461.21|457.11|461.21|457.11|461.01|456.91|8
1634230080000|2021-10-14 16:48:00|461.2|457.1|461.15|457.05|461.2|457.1|461|456.9|19
1634230090000|2021-10-14 16:48:10|461.1|457|461.07|456.97|461.13|457.03|461.03|456.93|6
1634230100000|2021-10-14 16:48:20|461.05|456.95|461.2|457.1|461.25|457.15|461.05|456.95|7
1634230110000|2021-10-14 16:48:30|461.24|457.14|461.25|457.15|461.33|457.23|461.2|457.1|7
1634230120000|2021-10-14 16:48:40|461.32|457.22|461.37|457.27|461.38|457.28|461.3|457.2|11
1634230130000|2021-10-14 16:48:50|461.38|457.28|461.58|457.48|461.58|457.48|461.38|457.28|18
1634230140000|2021-10-14 16:49:00|461.6|457.5|461.58|457.48|461.65|457.55|461.58|457.48|8
1634230150000|2021-10-14 16:49:10|461.59|457.49|461.6|457.5|461.69|457.59|461.58|457.48|17
1634230160000|2021-10-14 16:49:20|461.59|457.49|461.63|457.53|461.64|457.54|461.59|457.49|8
1634230170000|2021-10-14 16:49:30|461.6|457.5|461.61|457.51|461.63|457.53|461.6|457.5|7
1634230180000|2021-10-14 16:49:40|461.6|457.5|461.58|457.48|461.6|457.5|461.58|457.48|3
1634230190000|2021-10-14 16:49:50|461.62|457.52|461.7|457.6|461.7|457.6|461.6|457.5|9
1634230200000|2021-10-14 16:50:00|461.72|457.62|461.84|457.74|461.84|457.74|461.71|457.61|11
1634230210000|2021-10-14 16:50:10|461.89|457.79|461.8|457.7|461.9|457.8|461.8|457.7|8
1634230220000|2021-10-14 16:50:20|461.81|457.71|461.83|457.73|461.83|457.73|461.8|457.7|3
1634230230000|2021-10-14 16:50:30|461.84|457.74|461.84|457.74|461.84|457.74|461.83|457.73|5
1634230240000|2021-10-14 16:50:40|461.86|457.76|461.85|457.75|461.87|457.77|461.84|457.74|7
1634230250000|2021-10-14 16:50:50|462.06|457.96|462.18|458.08|462.28|458.18|462.06|457.96|21
1634230260000|2021-10-14 16:51:00|462.23|458.13|461.93|457.83|462.23|458.13|461.93|457.83|12
1634230270000|2021-10-14 16:51:10|461.91|457.81|461.81|457.71|462|457.9|461.81|457.71|21
1634230280000|2021-10-14 16:51:20|461.85|457.75|462.01|457.91|462.01|457.91|461.85|457.75|12
1634230290000|2021-10-14 16:51:30|462.05|457.95|462.11|458.01|462.11|458.01|462|457.9|12
1634230300000|2021-10-14 16:51:40|462.07|457.97|461.97|457.87|462.11|458.01|461.97|457.87|6
1634230310000|2021-10-14 16:51:50|461.96|457.86|461.94|457.84|461.97|457.87|461.94|457.84|5
1634230320000|2021-10-14 16:52:00|461.98|457.88|462.01|457.91|462.02|457.92|461.97|457.87|10
1634230330000|2021-10-14 16:52:10|462|457.9|462|457.9|462.02|457.92|462|457.9|9
1634230340000|2021-10-14 16:52:20|462.01|457.91|462.05|457.95|462.1|458|462.01|457.91|12
1634230360000|2021-10-14 16:52:40|461.93|457.83|461.93|457.83|461.93|457.83|461.93|457.83|1
1634230370000|2021-10-14 16:52:50|461.95|457.85|462.06|457.96|462.07|457.97|461.94|457.84|10
1634230380000|2021-10-14 16:53:00|462.07|457.97|462.1|458|462.13|458.03|462.06|457.96|16
1634230390000|2021-10-14 16:53:10|462.15|458.05|462.11|458.01|462.16|458.06|462.1|458|14
1634230400000|2021-10-14 16:53:20|462.1|458|462.09|457.99|462.12|458.02|462.07|457.97|12
1634230410000|2021-10-14 16:53:30|462.07|457.97|462.1|458|462.1|458|462.04|457.94|10
1634230420000|2021-10-14 16:53:40|462.11|458.01|462.15|458.05|462.18|458.08|462.09|457.99|16
1634230430000|2021-10-14 16:53:50|462.16|458.06|462.12|458.02|462.16|458.06|462.1|458|5
1634230450000|2021-10-14 16:54:10|462.2|458.1|462.1|458|462.2|458.1|462.1|458|3
1634230460000|2021-10-14 16:54:20|462.2|458.1|462.21|458.11|462.23|458.13|462.2|458.1|8
1634230470000|2021-10-14 16:54:30|462.2|458.1|462.21|458.11|462.22|458.12|462.2|458.1|9
1634230480000|2021-10-14 16:54:40|462.2|458.1|462.21|458.11|462.21|458.11|462.2|458.1|4
1634230500000|2021-10-14 16:55:00|462.23|458.13|462.23|458.13|462.23|458.13|462.23|458.13|1
1634230510000|2021-10-14 16:55:10|462.2|458.1|462.2|458.1|462.2|458.1|462.2|458.1|1
1634230520000|2021-10-14 16:55:20|462.15|458.05|462.11|458.01|462.15|458.05|462.09|457.99|3
1634230530000|2021-10-14 16:55:30|462.13|458.03|462|457.9|462.13|458.03|462|457.9|15
1634230540000|2021-10-14 16:55:40|462.01|457.91|462.01|457.91|462.01|457.91|462.01|457.91|1
1634230550000|2021-10-14 16:55:50|462.09|457.99|461.84|457.74|462.09|457.99|461.84|457.74|13
1634230560000|2021-10-14 16:56:00|461.81|457.71|461.81|457.71|461.81|457.71|461.81|457.71|1
1634230580000|2021-10-14 16:56:20|461.83|457.73|461.82|457.72|461.83|457.73|461.81|457.71|4
1634230590000|2021-10-14 16:56:30|461.81|457.71|461.71|457.61|461.81|457.71|461.71|457.61|5
1634230600000|2021-10-14 16:56:40|461.62|457.52|461.6|457.5|461.62|457.52|461.54|457.44|8
1634230620000|2021-10-14 16:57:00|461.55|457.45|461.57|457.47|461.6|457.5|461.55|457.45|3
1634230630000|2021-10-14 16:57:10|461.52|457.42|461.51|457.41|461.52|457.42|461.5|457.4|3
1634230640000|2021-10-14 16:57:20|461.57|457.47|461.49|457.39|461.58|457.48|461.48|457.38|9
1634230650000|2021-10-14 16:57:30|461.44|457.34|461.41|457.31|461.46|457.36|461.4|457.3|19
1634230660000|2021-10-14 16:57:40|461.45|457.35|461.54|457.44|461.54|457.44|461.45|457.35|13
1634230670000|2021-10-14 16:57:50|461.51|457.41|461.54|457.44|461.56|457.46|461.51|457.41|11
1634230680000|2021-10-14 16:58:00|461.56|457.46|461.82|457.72|461.91|457.81|461.56|457.46|19
1634230690000|2021-10-14 16:58:10|461.83|457.73|461.93|457.83|461.93|457.83|461.82|457.72|10
1634230700000|2021-10-14 16:58:20|461.88|457.78|461.91|457.81|461.95|457.85|461.88|457.78|19
1634230710000|2021-10-14 16:58:30|461.95|457.85|461.95|457.85|461.95|457.85|461.91|457.81|6
1634230720000|2021-10-14 16:58:40|461.94|457.84|461.89|457.79|461.94|457.84|461.89|457.79|4
1634230730000|2021-10-14 16:58:50|461.9|457.8|461.88|457.78|461.9|457.8|461.88|457.78|12
1634230740000|2021-10-14 16:59:00|461.9|457.8|461.85|457.75|461.9|457.8|461.84|457.74|8
1634230750000|2021-10-14 16:59:10|461.84|457.74|461.75|457.65|461.84|457.74|461.61|457.51|22
1634230760000|2021-10-14 16:59:20|461.76|457.66|461.74|457.64|461.76|457.66|461.7|457.6|12
1634230770000|2021-10-14 16:59:30|461.73|457.63|461.69|457.59|461.73|457.63|461.68|457.58|13
1634230780000|2021-10-14 16:59:40|461.7|457.6|461.67|457.57|461.73|457.63|461.65|457.55|11
1634230790000|2021-10-14 16:59:50|461.66|457.56|461.62|457.52|461.66|457.56|461.61|457.51|6
1634230800000|2021-10-14 17:00:00|461.57|457.47|461.31|457.21|461.6|457.5|461.31|457.21|14
1634230810000|2021-10-14 17:00:10|461.3|457.2|461.12|457.02|461.3|457.2|461.1|457|15
1634230820000|2021-10-14 17:00:20|461.09|456.99|461.1|457|461.13|457.03|461.09|456.99|6
1634230830000|2021-10-14 17:00:30|461.13|457.03|461.3|457.2|461.33|457.23|461.13|457.03|16
1634230840000|2021-10-14 17:00:40|461.32|457.22|461.26|457.16|461.32|457.22|461.23|457.13|8
1634230850000|2021-10-14 17:00:50|461.25|457.15|461.1|457|461.26|457.16|461.07|456.97|14
1634230860000|2021-10-14 17:01:00|461.08|456.98|460.89|456.79|461.08|456.98|460.89|456.79|9
1634230870000|2021-10-14 17:01:10|460.88|456.78|460.81|456.71|460.91|456.81|460.81|456.71|6
1634230880000|2021-10-14 17:01:20|460.83|456.73|461.41|457.31|461.45|457.35|460.83|456.73|25
1634230890000|2021-10-14 17:01:30|461.43|457.33|461.54|457.44|461.54|457.44|461.4|457.3|10
1634230900000|2021-10-14 17:01:40|461.55|457.45|461.84|457.74|461.92|457.82|461.53|457.43|20
1634230910000|2021-10-14 17:01:50|461.85|457.75|462.09|457.99|462.1|458|461.8|457.7|17
1634230920000|2021-10-14 17:02:00|462.1|458|462.02|457.92|462.11|458.01|462|457.9|24
1634230930000|2021-10-14 17:02:10|462.03|457.93|462.33|458.23|462.33|458.23|462.03|457.93|11
1634230940000|2021-10-14 17:02:20|462.6|458.5|462.55|458.45|462.62|458.52|462.4|458.3|17
1634230950000|2021-10-14 17:02:30|462.62|458.52|462.7|458.6|462.7|458.6|462.55|458.45|17
1634230960000|2021-10-14 17:02:40|462.9|458.8|462.74|458.64|462.95|458.85|462.74|458.64|12
1634230970000|2021-10-14 17:02:50|462.77|458.67|462.74|458.64|462.78|458.68|462.7|458.6|11
1634230980000|2021-10-14 17:03:00|462.75|458.65|462.68|458.58|462.78|458.68|462.64|458.54|16
1634230990000|2021-10-14 17:03:10|462.7|458.6|462.8|458.7|463|458.9|462.7|458.6|9
1634231000000|2021-10-14 17:03:20|462.85|458.75|462.67|458.57|462.85|458.75|462.6|458.5|19
1634231010000|2021-10-14 17:03:30|462.68|458.58|462.54|458.44|462.68|458.58|462.54|458.44|10
1634231020000|2021-10-14 17:03:40|462.52|458.42|462.6|458.5|462.6|458.5|462.5|458.4|8
1634231030000|2021-10-14 17:03:50|462.62|458.52|462.77|458.67|462.77|458.67|462.6|458.5|8
1634231040000|2021-10-14 17:04:00|462.78|458.68|462.74|458.64|462.84|458.74|462.74|458.64|6
1634231050000|2021-10-14 17:04:10|462.81|458.71|462.95|458.85|462.95|458.85|462.8|458.7|10
1634231060000|2021-10-14 17:04:20|463.03|458.93|462.69|458.59|463.03|458.93|462.69|458.59|11
1634231070000|2021-10-14 17:04:30|462.7|458.6|462.64|458.54|462.73|458.63|462.64|458.54|9
1634231080000|2021-10-14 17:04:40|462.65|458.55|462.74|458.64|462.75|458.65|462.65|458.55|14
1634231090000|2021-10-14 17:04:50|462.79|458.69|462.75|458.65|462.8|458.7|462.72|458.62|8
1634231100000|2021-10-14 17:05:00|462.74|458.64|462.73|458.63|462.91|458.81|462.73|458.63|10
1634231110000|2021-10-14 17:05:10|462.76|458.66|462.72|458.62|462.79|458.69|462.72|458.62|7
1634231120000|2021-10-14 17:05:20|462.7|458.6|462.77|458.67|462.82|458.72|462.7|458.6|11
1634231130000|2021-10-14 17:05:30|462.73|458.63|462.78|458.68|462.85|458.75|462.73|458.63|14
1634231140000|2021-10-14 17:05:40|462.72|458.62|462.73|458.63|462.82|458.72|462.72|458.62|7
1634231150000|2021-10-14 17:05:50|462.74|458.64|462.86|458.76|462.88|458.78|462.74|458.64|8
1634231160000|2021-10-14 17:06:00|462.88|458.78|462.91|458.81|462.92|458.82|462.86|458.76|5
1634231170000|2021-10-14 17:06:10|462.9|458.8|462.83|458.73|462.9|458.8|462.72|458.62|11
1634231180000|2021-10-14 17:06:20|462.84|458.74|463.05|458.95|463.06|458.96|462.84|458.74|12
1634231190000|2021-10-14 17:06:30|463.02|458.92|463.18|459.08|463.23|459.13|463.02|458.92|16
1634231200000|2021-10-14 17:06:40|463.16|459.06|463.22|459.12|463.25|459.15|463.14|459.04|15
1634231210000|2021-10-14 17:06:50|463.23|459.13|463.11|459.01|463.23|459.13|463.11|459.01|8
1634231220000|2021-10-14 17:07:00|463.15|459.05|463.13|459.03|463.16|459.06|463.1|459|6
1634231230000|2021-10-14 17:07:10|463.14|459.04|463.03|458.93|463.14|459.04|463|458.9|13
1634231240000|2021-10-14 17:07:20|463|458.9|463.02|458.92|463.03|458.93|463|458.9|7
1634231250000|2021-10-14 17:07:30|463.05|458.95|463.05|458.95|463.05|458.95|463.05|458.95|1
1634231260000|2021-10-14 17:07:40|463.04|458.94|463.05|458.95|463.06|458.96|463.03|458.93|11
1634231270000|2021-10-14 17:07:50|463.04|458.94|463.05|458.95|463.05|458.95|463.04|458.94|2
1634231280000|2021-10-14 17:08:00|463.04|458.94|463.13|459.03|463.13|459.03|463.04|458.94|5
1634231290000|2021-10-14 17:08:10|463.12|459.02|463.03|458.93|463.17|459.07|463.03|458.93|11
1634231300000|2021-10-14 17:08:20|463.02|458.92|463.26|459.16|463.29|459.19|463.02|458.92|12
1634231310000|2021-10-14 17:08:30|463.3|459.2|463.5|459.4|463.52|459.42|463.29|459.19|20
1634231320000|2021-10-14 17:08:40|463.54|459.44|463.67|459.57|463.82|459.72|463.5|459.4|18
1634231330000|2021-10-14 17:08:50|463.69|459.59|463.5|459.4|463.69|459.59|463.47|459.37|12
1634231340000|2021-10-14 17:09:00|463.52|459.42|463.48|459.38|463.52|459.42|463.47|459.37|6
1634231350000|2021-10-14 17:09:10|463.49|459.39|463.52|459.42|463.52|459.42|463.49|459.39|6
1634231360000|2021-10-14 17:09:20|463.5|459.4|463.53|459.43|463.53|459.43|463.5|459.4|2
1634231370000|2021-10-14 17:09:30|463.52|459.42|463.58|459.48|463.59|459.49|463.52|459.42|12
1634231380000|2021-10-14 17:09:40|463.55|459.45|463.51|459.41|463.61|459.51|463.51|459.41|10
1634231390000|2021-10-14 17:09:50|463.53|459.43|463.56|459.46|463.58|459.48|463.52|459.42|14
1634231400000|2021-10-14 17:10:00|463.54|459.44|463.53|459.43|463.58|459.48|463.52|459.42|9
1634231410000|2021-10-14 17:10:10|463.57|459.47|463.49|459.39|463.57|459.47|463.49|459.39|7
1634231420000|2021-10-14 17:10:20|463.51|459.41|463.72|459.62|463.72|459.62|463.5|459.4|10
1634231430000|2021-10-14 17:10:30|463.7|459.6|466.57|462.47|466.72|462.62|463.7|459.6|23
1634231440000|2021-10-14 17:10:40|466.61|462.51|467.04|462.94|467.46|463.36|466.52|462.42|37
1634231450000|2021-10-14 17:10:50|467.01|462.91|466.67|462.57|467.01|462.91|466.65|462.55|36
1634231460000|2021-10-14 17:11:00|466.71|462.61|467.46|463.36|467.54|463.44|466.29|462.19|33
1634231470000|2021-10-14 17:11:10|467.45|463.35|467.71|463.61|467.85|463.75|467.45|463.35|28
1634231480000|2021-10-14 17:11:20|467.74|463.64|467.81|463.71|467.86|463.76|467.39|463.29|27
1634231490000|2021-10-14 17:11:30|467.83|463.73|467.97|463.87|468.05|463.95|467.66|463.56|26
1634231500000|2021-10-14 17:11:40|468|463.9|467.98|463.88|468.09|463.99|467.81|463.71|28
1634231510000|2021-10-14 17:11:50|467.99|463.89|468.03|463.93|468.03|463.93|467.96|463.86|19
1634231520000|2021-10-14 17:12:00|468.04|463.94|467.85|463.75|468.04|463.94|467.85|463.75|17
1634231530000|2021-10-14 17:12:10|467.86|463.76|467.94|463.84|467.95|463.85|467.77|463.67|23
1634231540000|2021-10-14 17:12:20|467.95|463.85|467.97|463.87|467.97|463.87|467.92|463.82|11
1634231550000|2021-10-14 17:12:30|467.98|463.88|468.16|464.06|468.16|464.06|467.95|463.85|26
1634231560000|2021-10-14 17:12:40|468.3|464.2|468.46|464.36|468.54|464.44|468.24|464.14|23
1634231570000|2021-10-14 17:12:50|468.45|464.35|468.43|464.33|468.56|464.46|468.4|464.3|15
1634231580000|2021-10-14 17:13:00|468.4|464.3|468.62|464.52|468.62|464.52|468.38|464.28|12
1634231590000|2021-10-14 17:13:10|468.61|464.51|468.72|464.62|468.81|464.71|468.6|464.5|12
1634231600000|2021-10-14 17:13:20|468.74|464.64|468.58|464.48|468.74|464.64|468.58|464.48|18
1634231610000|2021-10-14 17:13:30|468.57|464.47|468.55|464.45|468.57|464.47|468.4|464.3|22
1634231620000|2021-10-14 17:13:40|468.58|464.48|468.51|464.41|468.6|464.5|468.47|464.37|16
1634231630000|2021-10-14 17:13:50|468.54|464.44|468.55|464.45|468.63|464.53|468.51|464.41|10
1634231640000|2021-10-14 17:14:00|468.65|464.55|468.82|464.72|468.87|464.77|468.65|464.55|17
1634231650000|2021-10-14 17:14:10|468.83|464.73|469.35|465.25|469.38|465.28|468.83|464.73|25
1634231660000|2021-10-14 17:14:20|469.3|465.2|469.4|465.3|469.4|465.3|469.27|465.17|9
1634231670000|2021-10-14 17:14:30|469.38|465.28|468.75|464.65|469.4|465.3|468.68|464.58|28
1634231680000|2021-10-14 17:14:40|468.72|464.62|468.83|464.73|468.85|464.75|468.67|464.57|19
1634231690000|2021-10-14 17:14:50|468.84|464.74|468.84|464.74|468.85|464.75|468.8|464.7|9
1634231700000|2021-10-14 17:15:00|468.85|464.75|468.77|464.67|468.86|464.76|468.74|464.64|9
1634231710000|2021-10-14 17:15:10|468.72|464.62|468.65|464.55|468.72|464.62|468.6|464.5|9
1634231720000|2021-10-14 17:15:20|468.61|464.51|468.17|464.07|468.65|464.55|468.09|463.99|24
1634231730000|2021-10-14 17:15:30|468.18|464.08|468.01|463.91|468.21|464.11|468.01|463.91|18
1634231740000|2021-10-14 17:15:40|468|463.9|467.71|463.61|468|463.9|467.71|463.61|14
1634231750000|2021-10-14 17:15:50|467.69|463.59|467.03|462.93|467.76|463.66|467.03|462.93|28
1634231760000|2021-10-14 17:16:00|467.06|462.96|467.15|463.05|467.19|463.09|467.06|462.96|17
1634231770000|2021-10-14 17:16:10|467.17|463.07|467.24|463.14|467.24|463.14|467.14|463.04|14
1634231780000|2021-10-14 17:16:20|467.26|463.16|467.27|463.17|467.43|463.33|467.24|463.14|11
1634231790000|2021-10-14 17:16:30|467.26|463.16|467.59|463.49|467.59|463.49|467.26|463.16|20
1634231800000|2021-10-14 17:16:40|467.58|463.48|468.08|463.98|468.08|463.98|467.58|463.48|21
1634231810000|2021-10-14 17:16:50|468.11|464.01|468.17|464.07|468.17|464.07|468.02|463.92|12
1634231820000|2021-10-14 17:17:00|468.14|464.04|468.09|463.99|468.14|464.04|467.9|463.8|12
1634231830000|2021-10-14 17:17:10|468.11|464.01|468.1|464|468.11|464.01|468|463.9|19
1634231840000|2021-10-14 17:17:20|468.09|463.99|468.01|463.91|468.23|464.13|467.95|463.85|18
1634231850000|2021-10-14 17:17:30|467.96|463.86|467.95|463.85|467.97|463.87|467.93|463.83|10
1634231860000|2021-10-14 17:17:40|467.96|463.86|467.95|463.85|467.97|463.87|467.95|463.85|6
1634231870000|2021-10-14 17:17:50|467.91|463.81|467.94|463.84|467.95|463.85|467.9|463.8|9
1634231880000|2021-10-14 17:18:00|467.95|463.85|467.95|463.85|467.96|463.86|467.92|463.82|9
1634231900000|2021-10-14 17:18:20|467.96|463.86|467.95|463.85|467.96|463.86|467.85|463.75|9
1634231910000|2021-10-14 17:18:30|467.96|463.86|468.07|463.97|468.07|463.97|467.96|463.86|16
1634231920000|2021-10-14 17:18:40|468.13|464.03|468.16|464.06|468.2|464.1|468.12|464.02|10
1634231930000|2021-10-14 17:18:50|468.15|464.05|468.15|464.05|468.16|464.06|468.08|463.98|12
1634231940000|2021-10-14 17:19:00|468.16|464.06|468.52|464.42|468.55|464.45|468.13|464.03|17
1634231950000|2021-10-14 17:19:10|468.53|464.43|469.3|465.2|469.3|465.2|468.53|464.43|19
1634231960000|2021-10-14 17:19:20|469.32|465.22|469.55|465.45|469.55|465.45|469.3|465.2|12
1634231970000|2021-10-14 17:19:30|469.62|465.52|469.7|465.6|469.8|465.7|469.62|465.52|17
1634231980000|2021-10-14 17:19:40|469.72|465.62|469.81|465.71|470|465.9|469.71|465.61|26
1634231990000|2021-10-14 17:19:50|469.85|465.75|470|465.9|470.09|465.99|469.83|465.73|17
1634232000000|2021-10-14 17:20:00|469.98|465.88|469.72|465.62|469.98|465.88|469.67|465.57|20
1634232010000|2021-10-14 17:20:10|469.69|465.59|469.74|465.64|469.97|465.87|469.69|465.59|24
1634232020000|2021-10-14 17:20:20|469.76|465.66|469.66|465.56|469.78|465.68|469.66|465.56|20
1634232030000|2021-10-14 17:20:30|469.64|465.54|470.34|466.24|470.63|466.53|469.64|465.54|23
1634232040000|2021-10-14 17:20:40|470.44|466.34|471|466.9|471|466.9|470.44|466.34|18
1634232050000|2021-10-14 17:20:50|471.1|467|471.4|467.3|471.6|467.5|471.1|467|15
1634232060000|2021-10-14 17:21:00|471.6|467.5|472.41|468.31|472.41|468.31|471.5|467.4|21
1634232070000|2021-10-14 17:21:10|472.3|468.2|472.27|468.17|472.3|468.2|471.65|467.55|31
1634232080000|2021-10-14 17:21:20|472.28|468.18|472.55|468.45|472.55|468.45|472.2|468.1|24
1634232090000|2021-10-14 17:21:30|472.56|468.46|472.97|468.87|473.2|469.1|472.56|468.46|28
1634232100000|2021-10-14 17:21:40|472.95|468.85|472.76|468.66|472.98|468.88|472.63|468.53|29
1634232110000|2021-10-14 17:21:50|472.8|468.7|472.98|468.88|473.05|468.95|472.7|468.6|27
1634232120000|2021-10-14 17:22:00|472.95|468.85|472.97|468.87|473.03|468.93|472.64|468.54|23
1634232130000|2021-10-14 17:22:10|473.06|468.96|473.2|469.1|473.34|469.24|473.02|468.92|22
1634232140000|2021-10-14 17:22:20|473.3|469.2|473.35|469.25|473.55|469.45|473.22|469.12|12
1634232150000|2021-10-14 17:22:30|473.33|469.23|473.4|469.3|473.46|469.36|473.28|469.18|25
1634232160000|2021-10-14 17:22:40|473.47|469.37|473.64|469.54|473.67|469.57|473.45|469.35|21
1634232170000|2021-10-14 17:22:50|473.65|469.55|473.71|469.61|473.71|469.61|473.64|469.54|9
1634232180000|2021-10-14 17:23:00|473.73|469.63|473.8|469.7|473.82|469.72|473.68|469.58|14
1634232190000|2021-10-14 17:23:10|473.81|469.71|473.7|469.6|473.85|469.75|473.7|469.6|11
1634232200000|2021-10-14 17:23:20|473.69|469.59|473.72|469.62|473.78|469.68|473.68|469.58|14
1634232210000|2021-10-14 17:23:30|473.75|469.65|473.76|469.66|473.77|469.67|473.7|469.6|16
1634232220000|2021-10-14 17:23:40|473.79|469.69|473.68|469.58|473.79|469.69|473.68|469.58|21
1634232230000|2021-10-14 17:23:50|473.76|469.66|473.77|469.67|473.8|469.7|473.72|469.62|16
1634232240000|2021-10-14 17:24:00|473.76|469.66|474.02|469.92|474.02|469.92|473.76|469.66|19
1634232250000|2021-10-14 17:24:10|474|469.9|474.1|470|474.12|470.02|474|469.9|6
1634232260000|2021-10-14 17:24:20|474.15|470.05|475.15|471.05|475.15|471.05|474.15|470.05|24
1634232270000|2021-10-14 17:24:30|475.12|471.02|473.79|469.69|475.43|471.33|473.79|469.69|31
1634232280000|2021-10-14 17:24:40|473.85|469.75|473.86|469.76|473.96|469.86|473.76|469.66|19
1634232290000|2021-10-14 17:24:50|473.93|469.83|474.35|470.25|474.35|470.25|473.9|469.8|20
1634232300000|2021-10-14 17:25:00|474.4|470.3|474.48|470.38|474.57|470.47|474.37|470.27|21
1634232310000|2021-10-14 17:25:10|474.47|470.37|474.03|469.93|474.51|470.41|474.03|469.93|21
1634232320000|2021-10-14 17:25:20|474.04|469.94|474.16|470.06|474.41|470.31|474.02|469.92|24
1634232330000|2021-10-14 17:25:30|474.24|470.14|474.19|470.09|474.25|470.15|474.11|470.01|17
1634232340000|2021-10-14 17:25:40|474.22|470.12|474.34|470.24|474.38|470.28|474.2|470.1|21
1634232350000|2021-10-14 17:25:50|474.33|470.23|474.27|470.17|474.33|470.23|474.24|470.14|17
1634232360000|2021-10-14 17:26:00|474.28|470.18|474.26|470.16|474.29|470.19|474.19|470.09|24
1634232370000|2021-10-14 17:26:10|474.27|470.17|474.04|469.94|474.27|470.17|474.01|469.91|21
1634232380000|2021-10-14 17:26:20|474.05|469.95|473.05|468.95|474.05|469.95|473.05|468.95|23
1634232390000|2021-10-14 17:26:30|473|468.9|472.75|468.65|473.07|468.97|472.65|468.55|22
1634232400000|2021-10-14 17:26:40|472.65|468.55|473.04|468.94|473.04|468.94|472.65|468.55|19
1634232410000|2021-10-14 17:26:50|473.02|468.92|473|468.9|473.13|469.03|472.94|468.84|19
1634232420000|2021-10-14 17:27:00|472.99|468.89|472.91|468.81|473|468.9|472.9|468.8|20
1634232430000|2021-10-14 17:27:10|472.93|468.83|472.9|468.8|472.93|468.83|472.89|468.79|8
1634232440000|2021-10-14 17:27:20|472.91|468.81|472.88|468.78|472.92|468.82|472.81|468.71|13
1634232450000|2021-10-14 17:27:30|472.91|468.81|472.91|468.81|472.92|468.82|472.91|468.81|7
1634232460000|2021-10-14 17:27:40|472.93|468.83|472.97|468.87|473|468.9|472.9|468.8|14
1634232470000|2021-10-14 17:27:50|473|468.9|473.1|469|473.1|469|473|468.9|9
1634232480000|2021-10-14 17:28:00|473.09|468.99|473.42|469.32|473.43|469.33|473.09|468.99|17
1634232490000|2021-10-14 17:28:10|473.47|469.37|473.43|469.33|473.47|469.37|473.4|469.3|9
1634232500000|2021-10-14 17:28:20|473.44|469.34|473.49|469.39|473.53|469.43|473.42|469.32|17
1634232510000|2021-10-14 17:28:30|473.51|469.41|473.75|469.65|473.76|469.66|473.51|469.41|18
1634232520000|2021-10-14 17:28:40|473.72|469.62|473.7|469.6|473.75|469.65|473.69|469.59|8
1634232530000|2021-10-14 17:28:50|473.69|469.59|473.6|469.5|473.7|469.6|473.6|469.5|9
1634232540000|2021-10-14 17:29:00|473.55|469.45|473.34|469.24|473.55|469.45|473.34|469.24|12
1634232550000|2021-10-14 17:29:10|473.33|469.23|473.36|469.26|473.41|469.31|473.31|469.21|10
1634232560000|2021-10-14 17:29:20|473.38|469.28|473.59|469.49|473.65|469.55|473.38|469.28|17
1634232570000|2021-10-14 17:29:30|473.58|469.48|473.51|469.41|473.58|469.48|473.45|469.35|20
1634232580000|2021-10-14 17:29:40|473.5|469.4|473.5|469.4|473.53|469.43|473.48|469.38|13
1634232590000|2021-10-14 17:29:50|473.51|469.41|473.59|469.49|473.61|469.51|473.5|469.4|13
1634232600000|2021-10-14 17:30:00|473.58|469.48|473.68|469.58|473.68|469.58|473.58|469.48|8
1634232610000|2021-10-14 17:30:10|473.71|469.61|473.66|469.56|473.74|469.64|473.66|469.56|8
1634232620000|2021-10-14 17:30:20|473.69|469.59|473.6|469.5|473.7|469.6|473.58|469.48|13
1634232630000|2021-10-14 17:30:30|473.57|469.47|473.5|469.4|473.6|469.5|473.5|469.4|14
1634232640000|2021-10-14 17:30:40|473.41|469.31|473.4|469.3|473.41|469.31|473.4|469.3|6
1634232650000|2021-10-14 17:30:50|473.41|469.31|473.31|469.21|473.42|469.32|473.31|469.21|8
1634232660000|2021-10-14 17:31:00|473.34|469.24|473.31|469.21|473.34|469.24|473.31|469.21|2
1634232680000|2021-10-14 17:31:20|473.32|469.22|473.05|468.95|473.33|469.23|473.05|468.95|7
1634232690000|2021-10-14 17:31:30|473.04|468.94|472.74|468.64|473.04|468.94|472.7|468.6|12
1634232700000|2021-10-14 17:31:40|472.73|468.63|472.52|468.42|472.73|468.63|472.52|468.42|15
1634232710000|2021-10-14 17:31:50|472.53|468.43|472.46|468.36|472.54|468.44|472.44|468.34|11
1634232720000|2021-10-14 17:32:00|472.45|468.35|472.3|468.2|472.46|468.36|472.29|468.19|17
1634232730000|2021-10-14 17:32:10|472.31|468.21|472.2|468.1|472.31|468.21|472.2|468.1|3
1634232740000|2021-10-14 17:32:20|472.19|468.09|472.13|468.03|472.19|468.09|472.12|468.02|4
1634232750000|2021-10-14 17:32:30|472.12|468.02|472.25|468.15|472.27|468.17|472.12|468.02|18
1634232760000|2021-10-14 17:32:40|472.29|468.19|472.2|468.1|472.3|468.2|472.2|468.1|11
1634232780000|2021-10-14 17:33:00|472.23|468.13|472.25|468.15|472.27|468.17|472.23|468.13|3
1634232790000|2021-10-14 17:33:10|472.26|468.16|472.21|468.11|472.27|468.17|472.21|468.11|16
1634232800000|2021-10-14 17:33:20|472.2|468.1|472.13|468.03|472.2|468.1|472.1|468|11
1634232810000|2021-10-14 17:33:30|472.14|468.04|472.21|468.11|472.21|468.11|472.13|468.03|9
1634232820000|2021-10-14 17:33:40|472.2|468.1|472.31|468.21|472.32|468.22|472.2|468.1|9
1634232830000|2021-10-14 17:33:50|472.3|468.2|472.42|468.32|472.47|468.37|472.3|468.2|14
1634232840000|2021-10-14 17:34:00|472.41|468.31|472.43|468.33|472.46|468.36|472.4|468.3|12
1634232850000|2021-10-14 17:34:10|472.46|468.36|469.98|465.88|472.46|468.36|469.86|465.76|26
1634232860000|2021-10-14 17:34:20|469.87|465.77|470.83|466.73|470.83|466.73|469.87|465.77|28
1634232870000|2021-10-14 17:34:30|470.9|466.8|471.07|466.97|471.07|466.97|470.9|466.8|21
1634232880000|2021-10-14 17:34:40|471.08|466.98|470.79|466.69|471.09|466.99|470.75|466.65|23
1634232890000|2021-10-14 17:34:50|470.77|466.67|470.86|466.76|470.9|466.8|470.74|466.64|13
1634232900000|2021-10-14 17:35:00|470.85|466.75|471|466.9|471.2|467.1|470.78|466.68|25
1634232910000|2021-10-14 17:35:10|470.97|466.87|470.95|466.85|470.97|466.87|470.87|466.77|13
1634232920000|2021-10-14 17:35:20|470.9|466.8|470.32|466.22|470.93|466.83|470.3|466.2|25
1634232930000|2021-10-14 17:35:30|470.29|466.19|469.85|465.75|470.29|466.19|469.85|465.75|22
1634232940000|2021-10-14 17:35:40|469.84|465.74|470.04|465.94|470.04|465.94|469.84|465.74|15
1634232950000|2021-10-14 17:35:50|470.05|465.95|470.19|466.09|470.19|466.09|469.98|465.88|17
1634232960000|2021-10-14 17:36:00|470.2|466.1|470|465.9|470.26|466.16|470|465.9|22
1634232970000|2021-10-14 17:36:10|470.01|465.91|470.05|465.95|470.08|465.98|470.01|465.91|9
1634232980000|2021-10-14 17:36:20|470.07|465.97|469.96|465.86|470.08|465.98|469.94|465.84|19
1634232990000|2021-10-14 17:36:30|469.95|465.85|470|465.9|470|465.9|469.94|465.84|20
1634233000000|2021-10-14 17:36:40|470.01|465.91|469.98|465.88|470.01|465.91|469.98|465.88|4
1634233010000|2021-10-14 17:36:50|469.96|465.86|469.5|465.4|469.96|465.86|469.5|465.4|15
1634233020000|2021-10-14 17:37:00|469.51|465.41|469.38|465.28|469.55|465.45|469.33|465.23|17
1634233030000|2021-10-14 17:37:10|469.36|465.26|469.3|465.2|469.41|465.31|469.24|465.14|13
1634233040000|2021-10-14 17:37:20|469.25|465.15|469.2|465.1|469.25|465.15|469.2|465.1|4
1634233050000|2021-10-14 17:37:30|469.23|465.13|469.52|465.42|469.52|465.42|469.23|465.13|6
1634233060000|2021-10-14 17:37:40|469.56|465.46|469.65|465.55|469.65|465.55|469.5|465.4|24
1634233070000|2021-10-14 17:37:50|469.63|465.53|469.7|465.6|469.7|465.6|469.59|465.49|13
1634233080000|2021-10-14 17:38:00|469.79|465.69|470|465.9|470.01|465.91|469.79|465.69|17
1634233090000|2021-10-14 17:38:10|470.01|465.91|470.09|465.99|470.1|466|470.01|465.91|10
1634233100000|2021-10-14 17:38:20|470.1|466|470.11|466.01|470.13|466.03|470.05|465.95|9
1634233110000|2021-10-14 17:38:30|470.13|466.03|470.2|466.1|470.2|466.1|470.13|466.03|5
1634233120000|2021-10-14 17:38:40|470.15|466.05|470|465.9|470.15|466.05|469.9|465.8|8
1634233130000|2021-10-14 17:38:50|470.02|465.92|470.05|465.95|470.1|466|470|465.9|9
1634233140000|2021-10-14 17:39:00|470.1|466|470.2|466.1|470.2|466.1|470.1|466|7
1634233160000|2021-10-14 17:39:20|470.22|466.12|469.93|465.83|470.22|466.12|469.9|465.8|7
1634233170000|2021-10-14 17:39:30|469.96|465.86|469.94|465.84|469.96|465.86|469.93|465.83|6
1634233180000|2021-10-14 17:39:40|469.95|465.85|469.93|465.83|469.97|465.87|469.9|465.8|11
1634233190000|2021-10-14 17:39:50|469.9|465.8|470.1|466|470.1|466|469.9|465.8|10
1634233200000|2021-10-14 17:40:00|470.12|466.02|470.2|466.1|470.2|466.1|470.05|465.95|10
1634233210000|2021-10-14 17:40:10|470.19|466.09|470.12|466.02|470.2|466.1|470.1|466|5
1634233220000|2021-10-14 17:40:20|470.11|466.01|470.11|466.01|470.15|466.05|470|465.9|10
1634233230000|2021-10-14 17:40:30|470.1|466|470.2|466.1|470.2|466.1|470.1|466|7
1634233240000|2021-10-14 17:40:40|470.21|466.11|470.2|466.1|470.21|466.11|470.2|466.1|4
1634233250000|2021-10-14 17:40:50|470.21|466.11|470.2|466.1|470.22|466.12|470.2|466.1|4
1634233260000|2021-10-14 17:41:00|470.22|466.12|470.25|466.15|470.25|466.15|470.22|466.12|5
1634233270000|2021-10-14 17:41:10|470.29|466.19|470.25|466.15|470.29|466.19|470.25|466.15|2
1634233280000|2021-10-14 17:41:20|470.21|466.11|470.25|466.15|470.3|466.2|470.21|466.11|4
1634233290000|2021-10-14 17:41:30|470.24|466.14|470.25|466.15|470.25|466.15|470.23|466.13|4
1634233300000|2021-10-14 17:41:40|470.32|466.22|470.6|466.5|470.64|466.54|470.32|466.22|12
1634233310000|2021-10-14 17:41:50|470.68|466.58|470.6|466.5|470.84|466.74|470.59|466.49|11
1634233320000|2021-10-14 17:42:00|470.58|466.48|470.4|466.3|470.6|466.5|470.4|466.3|9
1634233330000|2021-10-14 17:42:10|470.45|466.35|470.49|466.39|470.5|466.4|470.45|466.35|10
1634233340000|2021-10-14 17:42:20|470.43|466.33|470.4|466.3|470.5|466.4|470.4|466.3|9
1634233350000|2021-10-14 17:42:30|470.5|466.4|470.45|466.35|470.51|466.41|470.45|466.35|5
1634233360000|2021-10-14 17:42:40|470.5|466.4|470.3|466.2|470.5|466.4|470.3|466.2|4
1634233370000|2021-10-14 17:42:50|470.31|466.21|470.31|466.21|470.31|466.21|470.3|466.2|3
1634233380000|2021-10-14 17:43:00|470.3|466.2|470.28|466.18|470.3|466.2|470.26|466.16|9
1634233390000|2021-10-14 17:43:10|470.3|466.2|470.52|466.42|470.52|466.42|470.3|466.2|12
1634233400000|2021-10-14 17:43:20|470.54|466.44|470.56|466.46|470.6|466.5|470.54|466.44|16
1634233410000|2021-10-14 17:43:30|470.69|466.59|470.8|466.7|470.85|466.75|470.65|466.55|10
1634233420000|2021-10-14 17:43:40|470.79|466.69|470.57|466.47|470.85|466.75|470.57|466.47|17
1634233430000|2021-10-14 17:43:50|470.5|466.4|470.51|466.41|470.52|466.42|470.47|466.37|12
1634233440000|2021-10-14 17:44:00|470.46|466.36|470.51|466.41|470.54|466.44|470.46|466.36|10
1634233450000|2021-10-14 17:44:10|470.49|466.39|470.47|466.37|470.49|466.39|470.44|466.34|9
1634233460000|2021-10-14 17:44:20|470.46|466.36|470.45|466.35|470.5|466.4|470.43|466.33|23
1634233470000|2021-10-14 17:44:30|470.46|466.36|470.48|466.38|470.48|466.38|470.44|466.34|11
1634233480000|2021-10-14 17:44:40|470.49|466.39|470.49|466.39|470.53|466.43|470.47|466.37|25
1634233490000|2021-10-14 17:44:50|470.51|466.41|470.72|466.62|470.74|466.64|470.51|466.41|17
1634233500000|2021-10-14 17:45:00|470.78|466.68|470.35|466.25|470.79|466.69|470.35|466.25|20
1634233510000|2021-10-14 17:45:10|470.3|466.2|470.22|466.12|470.4|466.3|470.22|466.12|14
1634233520000|2021-10-14 17:45:20|470.2|466.1|469.99|465.89|470.2|466.1|469.98|465.88|12
1634233530000|2021-10-14 17:45:30|469.98|465.88|469.95|465.85|469.99|465.89|469.89|465.79|17
1634233540000|2021-10-14 17:45:40|469.96|465.86|470.07|465.97|470.07|465.97|469.96|465.86|7
1634233550000|2021-10-14 17:45:50|470.09|465.99|470.06|465.96|470.09|465.99|470.02|465.92|13
1634233560000|2021-10-14 17:46:00|470.05|465.95|470.07|465.97|470.09|465.99|470.04|465.94|7
1634233570000|2021-10-14 17:46:10|470.08|465.98|470.15|466.05|470.19|466.09|470.06|465.96|7
1634233580000|2021-10-14 17:46:20|470.16|466.06|470.32|466.22|470.32|466.22|470.16|466.06|11
1634233590000|2021-10-14 17:46:30|470.35|466.25|470.2|466.1|470.35|466.25|470.2|466.1|10
1634233600000|2021-10-14 17:46:40|470.15|466.05|469.99|465.89|470.15|466.05|469.85|465.75|18
1634233610000|2021-10-14 17:46:50|470|465.9|469.9|465.8|470.01|465.91|469.9|465.8|12
1634233620000|2021-10-14 17:47:00|469.89|465.79|469.86|465.76|469.9|465.8|469.86|465.76|4
1634233630000|2021-10-14 17:47:10|469.81|465.71|469.2|465.1|469.81|465.71|469.2|465.1|13
1634233640000|2021-10-14 17:47:20|469.18|465.08|469.19|465.09|469.25|465.15|469.18|465.08|9
1634233650000|2021-10-14 17:47:30|469.17|465.07|468.95|464.85|469.17|465.07|468.91|464.81|19
1634233660000|2021-10-14 17:47:40|468.94|464.84|469.43|465.33|469.44|465.34|468.9|464.8|20
1634233670000|2021-10-14 17:47:50|469.44|465.34|468.98|464.88|469.52|465.42|468.98|464.88|19
1634233680000|2021-10-14 17:48:00|468.99|464.89|469.05|464.95|469.05|464.95|468.96|464.86|21
1634233690000|2021-10-14 17:48:10|469.04|464.94|469.04|464.94|469.05|464.95|469.02|464.92|14
1634233700000|2021-10-14 17:48:20|469.05|464.95|469.33|465.23|469.33|465.23|469|464.9|21
1634233710000|2021-10-14 17:48:30|469.34|465.24|469.38|465.28|469.38|465.28|469.34|465.24|3
1634233720000|2021-10-14 17:48:40|469.35|465.25|469.45|465.35|469.45|465.35|469.35|465.25|9
1634233730000|2021-10-14 17:48:50|469.44|465.34|469.13|465.03|469.44|465.34|469.04|464.94|18
1634233740000|2021-10-14 17:49:00|469.16|465.06|469.52|465.42|469.55|465.45|469.16|465.06|20
1634233750000|2021-10-14 17:49:10|469.51|465.41|469.15|465.05|469.52|465.42|469.15|465.05|16
1634233760000|2021-10-14 17:49:20|469.17|465.07|469.12|465.02|469.18|465.08|469.12|465.02|9
1634233770000|2021-10-14 17:49:30|469.07|464.97|469.02|464.92|469.1|465|469.02|464.92|11
1634233780000|2021-10-14 17:49:40|469|464.9|468.35|464.25|469.05|464.95|468.35|464.25|26
1634233790000|2021-10-14 17:49:50|468.36|464.26|468.23|464.13|468.36|464.26|468.15|464.05|16
1634233800000|2021-10-14 17:50:00|468.41|464.31|468.36|464.26|468.55|464.45|468.29|464.19|19
1634233810000|2021-10-14 17:50:10|468.37|464.27|468.33|464.23|468.46|464.36|468.33|464.23|15
1634233820000|2021-10-14 17:50:20|468.32|464.22|468.38|464.28|468.43|464.33|468.3|464.2|20
1634233830000|2021-10-14 17:50:30|468.37|464.27|468.28|464.18|468.37|464.27|468.18|464.08|22
1634233840000|2021-10-14 17:50:40|468.29|464.19|468.48|464.38|468.48|464.38|468.29|464.19|13
1634233850000|2021-10-14 17:50:50|468.47|464.37|468.57|464.47|468.57|464.47|468.46|464.36|16
1634233860000|2021-10-14 17:51:00|468.6|464.5|468.67|464.57|468.73|464.63|468.6|464.5|13
1634233870000|2021-10-14 17:51:10|468.69|464.59|468.75|464.65|468.76|464.66|468.69|464.59|14
1634233880000|2021-10-14 17:51:20|468.76|464.66|468.76|464.66|468.76|464.66|468.71|464.61|8
1634233890000|2021-10-14 17:51:30|468.77|464.67|468.78|464.68|468.8|464.7|468.76|464.66|14
1634233900000|2021-10-14 17:51:40|468.84|464.74|468.51|464.41|468.84|464.74|468.5|464.4|15
1634233910000|2021-10-14 17:51:50|468.49|464.39|468.58|464.48|468.58|464.48|468.49|464.39|6
1634233920000|2021-10-14 17:52:00|468.66|464.56|468.65|464.55|468.73|464.63|468.65|464.55|11
1634233930000|2021-10-14 17:52:10|468.63|464.53|468.59|464.49|468.63|464.53|468.49|464.39|15
1634233940000|2021-10-14 17:52:20|468.65|464.55|468.41|464.31|468.69|464.59|468.41|464.31|19
1634233950000|2021-10-14 17:52:30|468.42|464.32|468.39|464.29|468.42|464.32|468.32|464.22|10
1634233960000|2021-10-14 17:52:40|468.37|464.27|468.39|464.29|468.39|464.29|468.31|464.21|11
1634233970000|2021-10-14 17:52:50|468.38|464.28|468.37|464.27|468.38|464.28|468.36|464.26|4
1634233980000|2021-10-14 17:53:00|468.4|464.3|468.63|464.53|468.64|464.54|468.4|464.3|13
1634233990000|2021-10-14 17:53:10|468.64|464.54|468.62|464.52|468.66|464.56|468.6|464.5|12
1634234000000|2021-10-14 17:53:20|468.63|464.53|468.67|464.57|468.67|464.57|468.62|464.52|12
1634234010000|2021-10-14 17:53:30|468.68|464.58|468.72|464.62|468.72|464.62|468.67|464.57|8
1634234020000|2021-10-14 17:53:40|468.71|464.61|468.31|464.21|468.72|464.62|468.31|464.21|16
1634234030000|2021-10-14 17:53:50|468.3|464.2|468.31|464.21|468.33|464.23|468.3|464.2|5
1634234040000|2021-10-14 17:54:00|468.32|464.22|468.35|464.25|468.36|464.26|468.31|464.21|11
1634234050000|2021-10-14 17:54:10|468.37|464.27|468.27|464.17|468.41|464.31|468.27|464.17|14
1634234060000|2021-10-14 17:54:20|468.3|464.2|468.32|464.22|468.36|464.26|468.3|464.2|10
1634234070000|2021-10-14 17:54:30|468.31|464.21|468.34|464.24|468.37|464.27|468.31|464.21|12
1634234080000|2021-10-14 17:54:40|468.35|464.25|468.3|464.2|468.35|464.25|468.3|464.2|6
1634234090000|2021-10-14 17:54:50|468.31|464.21|468.36|464.26|468.37|464.27|468.3|464.2|11
1634234100000|2021-10-14 17:55:00|468.34|464.24|468.35|464.25|468.37|464.27|468.33|464.23|14
1634234110000|2021-10-14 17:55:10|468.34|464.24|468.31|464.21|468.34|464.24|468.28|464.18|7
1634234120000|2021-10-14 17:55:20|468.3|464.2|468.3|464.2|468.3|464.2|468.25|464.15|10
1634234130000|2021-10-14 17:55:30|468.29|464.19|468.25|464.15|468.3|464.2|468.25|464.15|3
1634234140000|2021-10-14 17:55:40|468.24|464.14|468.25|464.15|468.25|464.15|468.24|464.14|6
1634234150000|2021-10-14 17:55:50|468.23|464.13|468.45|464.35|468.47|464.37|468.23|464.13|11
1634234160000|2021-10-14 17:56:00|468.43|464.33|468.64|464.54|468.64|464.54|468.43|464.33|18
1634234170000|2021-10-14 17:56:10|468.63|464.53|469.02|464.92|469.02|464.92|468.62|464.52|21
1634234180000|2021-10-14 17:56:20|469.05|464.95|469.1|465|469.12|465.02|469.05|464.95|4
1634234190000|2021-10-14 17:56:30|469.12|465.02|469.17|465.07|469.17|465.07|469.1|465|6
1634234200000|2021-10-14 17:56:40|469.13|465.03|469.1|465|469.13|465.03|469.1|465|8
1634234210000|2021-10-14 17:56:50|469.14|465.04|469.15|465.05|469.2|465.1|469.1|465|19
1634234220000|2021-10-14 17:57:00|469.19|465.09|469.13|465.03|469.2|465.1|469.1|465|14
1634234230000|2021-10-14 17:57:10|469.14|465.04|469.02|464.92|469.15|465.05|468.89|464.79|12
1634234240000|2021-10-14 17:57:20|469.01|464.91|468.7|464.6|469.01|464.91|468.7|464.6|9
1634234250000|2021-10-14 17:57:30|468.69|464.59|468.64|464.54|468.7|464.6|468.64|464.54|4
1634234260000|2021-10-14 17:57:40|468.59|464.49|468.57|464.47|468.59|464.49|468.43|464.33|11
1634234270000|2021-10-14 17:57:50|468.54|464.44|468.59|464.49|468.6|464.5|468.54|464.44|11
1634234280000|2021-10-14 17:58:00|468.55|464.45|468.5|464.4|468.55|464.45|468.5|464.4|8
1634234290000|2021-10-14 17:58:10|468.52|464.42|468.52|464.42|468.52|464.42|468.52|464.42|1
1634234300000|2021-10-14 17:58:20|468.51|464.41|468.5|464.4|468.51|464.41|468.48|464.38|4
1634234310000|2021-10-14 17:58:30|468.49|464.39|468.71|464.61|468.71|464.61|468.49|464.39|7
1634234320000|2021-10-14 17:58:40|468.7|464.6|468.68|464.58|468.73|464.63|468.65|464.55|8
1634234330000|2021-10-14 17:58:50|468.67|464.57|468.55|464.45|468.7|464.6|468.54|464.44|10
1634234340000|2021-10-14 17:59:00|468.5|464.4|468.3|464.2|468.5|464.4|468.29|464.19|8
1634234350000|2021-10-14 17:59:10|468.35|464.25|468.31|464.21|468.37|464.27|468.31|464.21|8
1634234360000|2021-10-14 17:59:20|468.35|464.25|468.7|464.6|468.7|464.6|468.35|464.25|16
1634234370000|2021-10-14 17:59:30|468.71|464.61|468.64|464.54|468.72|464.62|468.64|464.54|7
1634234380000|2021-10-14 17:59:40|468.67|464.57|468.65|464.55|468.67|464.57|468.61|464.51|5
1634234390000|2021-10-14 17:59:50|468.64|464.54|468.29|464.19|468.64|464.54|468.29|464.19|14
1634234400000|2021-10-14 18:00:00|468.28|464.18|468.22|464.12|468.3|464.2|468.21|464.11|9
1634234410000|2021-10-14 18:00:10|468.21|464.11|468.02|463.92|468.22|464.12|467.99|463.89|19
1634234420000|2021-10-14 18:00:20|468.01|463.91|467.97|463.87|468.01|463.91|467.92|463.82|10
1634234430000|2021-10-14 18:00:30|467.98|463.88|467.8|463.7|468|463.9|467.79|463.69|12
1634234440000|2021-10-14 18:00:40|467.79|463.69|467.81|463.71|467.86|463.76|467.78|463.68|10
1634234450000|2021-10-14 18:00:50|467.82|463.72|467.85|463.75|467.85|463.75|467.82|463.72|4
1634234460000|2021-10-14 18:01:00|467.9|463.8|468.02|463.92|468.02|463.92|467.9|463.8|6
1634234470000|2021-10-14 18:01:10|468|463.9|467.82|463.72|468.03|463.93|467.82|463.72|7
1634234480000|2021-10-14 18:01:20|467.85|463.75|467.78|463.68|467.93|463.83|467.78|463.68|17
1634234490000|2021-10-14 18:01:30|467.79|463.69|467.81|463.71|467.86|463.76|467.75|463.65|10
1634234500000|2021-10-14 18:01:40|467.83|463.73|467.61|463.51|467.83|463.73|467.6|463.5|11
1634234510000|2021-10-14 18:01:50|467.6|463.5|467.6|463.5|467.67|463.57|467.6|463.5|5
1634234520000|2021-10-14 18:02:00|467.59|463.49|467.66|463.56|467.67|463.57|467.57|463.47|12
1634234530000|2021-10-14 18:02:10|467.65|463.55|467.6|463.5|467.65|463.55|467.5|463.4|21
1634234540000|2021-10-14 18:02:20|467.59|463.49|467.6|463.5|467.6|463.5|467.5|463.4|12
1634234550000|2021-10-14 18:02:30|467.54|463.44|467.35|463.25|467.54|463.44|467.3|463.2|12
1634234560000|2021-10-14 18:02:40|467.33|463.23|467.25|463.15|467.34|463.24|467.24|463.14|11
1634234570000|2021-10-14 18:02:50|467.23|463.13|467.3|463.2|467.3|463.2|467.22|463.12|9
1634234580000|2021-10-14 18:03:00|467.35|463.25|467.41|463.31|467.41|463.31|467.35|463.25|9
1634234590000|2021-10-14 18:03:10|467.4|463.3|467.27|463.17|467.41|463.31|467.27|463.17|9
1634234600000|2021-10-14 18:03:20|467.28|463.18|467.26|463.16|467.28|463.18|467.26|463.16|4
1634234610000|2021-10-14 18:03:30|467.25|463.15|467.13|463.03|467.3|463.2|467.13|463.03|8
1634234620000|2021-10-14 18:03:40|467.1|463|466.9|462.8|467.1|463|466.9|462.8|10
1634234630000|2021-10-14 18:03:50|466.89|462.79|466.92|462.82|466.93|462.83|466.8|462.7|13
1634234640000|2021-10-14 18:04:00|466.89|462.79|466.94|462.84|466.98|462.88|466.89|462.79|13
1634234650000|2021-10-14 18:04:10|466.8|462.7|466.9|462.8|466.91|462.81|466.8|462.7|5
1634234660000|2021-10-14 18:04:20|466.8|462.7|466.82|462.72|466.83|462.73|466.8|462.7|7
1634234670000|2021-10-14 18:04:30|466.8|462.7|466.8|462.7|466.8|462.7|466.8|462.7|1
1634234680000|2021-10-14 18:04:40|466.83|462.73|466.98|462.88|466.98|462.88|466.83|462.73|10
1634234690000|2021-10-14 18:04:50|466.97|462.87|467.52|463.42|467.52|463.42|466.97|462.87|17
1634234700000|2021-10-14 18:05:00|467.55|463.45|467.6|463.5|467.6|463.5|467.45|463.35|14
1634234710000|2021-10-14 18:05:10|467.59|463.49|467.6|463.5|467.6|463.5|467.55|463.45|4
1634234720000|2021-10-14 18:05:20|467.64|463.54|467.85|463.75|467.85|463.75|467.64|463.54|10
1634234730000|2021-10-14 18:05:30|467.87|463.77|468.1|464|468.1|464|467.87|463.77|10
1634234740000|2021-10-14 18:05:40|468.15|464.05|468.2|464.1|468.22|464.12|468.15|464.05|7
1634234750000|2021-10-14 18:05:50|468.25|464.15|468.4|464.3|468.41|464.31|468.25|464.15|10
1634234760000|2021-10-14 18:06:00|468.41|464.31|468.7|464.6|468.7|464.6|468.41|464.31|12
1634234770000|2021-10-14 18:06:10|468.64|464.54|468.7|464.6|468.7|464.6|468.57|464.47|13
1634234780000|2021-10-14 18:06:20|468.65|464.55|468.65|464.55|468.65|464.55|468.6|464.5|10
1634234790000|2021-10-14 18:06:30|468.7|464.6|468.8|464.7|468.8|464.7|468.7|464.6|4
1634234800000|2021-10-14 18:06:40|468.81|464.71|468.8|464.7|468.81|464.71|468.8|464.7|2
1634234810000|2021-10-14 18:06:50|468.94|464.84|468.9|464.8|468.95|464.85|468.9|464.8|5
1634234820000|2021-10-14 18:07:00|468.95|464.85|468.9|464.8|469|464.9|468.9|464.8|6
1634234830000|2021-10-14 18:07:10|468.87|464.77|468.67|464.57|468.9|464.8|468.67|464.57|10
1634234840000|2021-10-14 18:07:20|468.68|464.58|468.62|464.52|468.68|464.58|468.6|464.5|10
1634234850000|2021-10-14 18:07:30|468.61|464.51|468.59|464.49|468.61|464.51|468.56|464.46|10
1634234860000|2021-10-14 18:07:40|468.56|464.46|468.58|464.48|468.62|464.52|468.54|464.44|8
1634234870000|2021-10-14 18:07:50|468.6|464.5|469|464.9|469|464.9|468.6|464.5|13
1634234880000|2021-10-14 18:08:00|469.03|464.93|468.75|464.65|469.03|464.93|468.72|464.62|9
1634234890000|2021-10-14 18:08:10|468.67|464.57|468.66|464.56|468.69|464.59|468.61|464.51|9
1634234900000|2021-10-14 18:08:20|468.65|464.55|468.62|464.52|468.65|464.55|468.61|464.51|9
1634234910000|2021-10-14 18:08:30|468.68|464.58|468.64|464.54|468.68|464.58|468.62|464.52|9
1634234920000|2021-10-14 18:08:40|468.66|464.56|468.69|464.59|468.7|464.6|468.66|464.56|10
1634234930000|2021-10-14 18:08:50|468.68|464.58|468.66|464.56|468.68|464.58|468.65|464.55|7
1634234940000|2021-10-14 18:09:00|468.69|464.59|468.7|464.6|468.7|464.6|468.67|464.57|4
1634234950000|2021-10-14 18:09:10|468.67|464.57|468.63|464.53|468.76|464.66|468.62|464.52|12
1634234960000|2021-10-14 18:09:20|468.64|464.54|468.5|464.4|468.64|464.54|468.5|464.4|12
1634234970000|2021-10-14 18:09:30|468.49|464.39|468.49|464.39|468.5|464.4|468.46|464.36|7
1634234980000|2021-10-14 18:09:40|468.5|464.4|468.5|464.4|468.5|464.4|468.48|464.38|10
1634234990000|2021-10-14 18:09:50|468.49|464.39|468.5|464.4|468.5|464.4|468.49|464.39|2
1634235000000|2021-10-14 18:10:00|468.6|464.5|468.5|464.4|468.6|464.5|468.5|464.4|2
1634235010000|2021-10-14 18:10:10|468.51|464.41|468.28|464.18|468.51|464.41|468.24|464.14|6
1634235020000|2021-10-14 18:10:20|468.27|464.17|468.16|464.06|468.28|464.18|468.16|464.06|14
1634235030000|2021-10-14 18:10:30|468.15|464.05|468.15|464.05|468.25|464.15|468.13|464.03|15
1634235040000|2021-10-14 18:10:40|468.2|464.1|468.31|464.21|468.34|464.24|468.2|464.1|11
1634235050000|2021-10-14 18:10:50|468.32|464.22|468.26|464.16|468.32|464.22|468.26|464.16|8
1634235060000|2021-10-14 18:11:00|468.27|464.17|468.29|464.19|468.29|464.19|468.27|464.17|2
1634235070000|2021-10-14 18:11:10|468.24|464.14|467.98|463.88|468.25|464.15|467.98|463.88|17
1634235080000|2021-10-14 18:11:20|467.99|463.89|467.95|463.85|467.99|463.89|467.91|463.81|13
1634235090000|2021-10-14 18:11:30|467.92|463.82|468.2|464.1|468.2|464.1|467.91|463.81|16
1634235100000|2021-10-14 18:11:40|468.17|464.07|468.08|463.98|468.2|464.1|468.06|463.96|17
1634235110000|2021-10-14 18:11:50|468.07|463.97|468.09|463.99|468.1|464|468.07|463.97|6
1634235120000|2021-10-14 18:12:00|468.08|463.98|468.09|463.99|468.09|463.99|468.06|463.96|6
1634235130000|2021-10-14 18:12:10|468.1|464|467.73|463.63|468.1|464|467.7|463.6|14
1634235140000|2021-10-14 18:12:20|467.65|463.55|467.58|463.48|467.67|463.57|467.55|463.45|9
1634235150000|2021-10-14 18:12:30|467.53|463.43|467.54|463.44|467.59|463.49|467.53|463.43|9
1634235160000|2021-10-14 18:12:40|467.56|463.46|467.48|463.38|467.56|463.46|467.48|463.38|10
1634235170000|2021-10-14 18:12:50|467.49|463.39|467.42|463.32|467.5|463.4|467.42|463.32|10
1634235180000|2021-10-14 18:13:00|467.41|463.31|467.4|463.3|467.45|463.35|467.39|463.29|11
1634235190000|2021-10-14 18:13:10|467.38|463.28|467.3|463.2|467.38|463.28|467.25|463.15|14
1634235200000|2021-10-14 18:13:20|467.29|463.19|467.19|463.09|467.29|463.19|467.19|463.09|7
1634235210000|2021-10-14 18:13:30|467.17|463.07|467.13|463.03|467.19|463.09|467.12|463.02|11
1634235220000|2021-10-14 18:13:40|467.17|463.07|466.55|462.45|467.17|463.07|466.52|462.42|9
1634235230000|2021-10-14 18:13:50|466.5|462.4|466.52|462.42|466.54|462.44|466.49|462.39|14
1634235240000|2021-10-14 18:14:00|466.51|462.41|466.54|462.44|466.55|462.45|466.51|462.41|9
1634235250000|2021-10-14 18:14:10|466.53|462.43|466.53|462.43|466.55|462.45|466.51|462.41|6
1634235260000|2021-10-14 18:14:20|466.52|462.42|466.76|462.66|467|462.9|466.5|462.4|19
1634235270000|2021-10-14 18:14:30|466.77|462.67|466.87|462.77|466.87|462.77|466.75|462.65|10
1634235280000|2021-10-14 18:14:40|466.9|462.8|466.87|462.77|466.91|462.81|466.84|462.74|17
1634235290000|2021-10-14 18:14:50|466.85|462.75|466.86|462.76|466.87|462.77|466.83|462.73|8
1634235300000|2021-10-14 18:15:00|466.87|462.77|466.98|462.88|467.03|462.93|466.87|462.77|15
1634235310000|2021-10-14 18:15:10|467|462.9|466.99|462.89|467.04|462.94|466.99|462.89|20
1634235320000|2021-10-14 18:15:20|466.91|462.81|466.7|462.6|466.91|462.81|466.7|462.6|10
1634235330000|2021-10-14 18:15:30|466.71|462.61|466.7|462.6|466.72|462.62|466.7|462.6|8
1634235340000|2021-10-14 18:15:40|466.72|462.62|466.71|462.61|466.72|462.62|466.7|462.6|6
1634235350000|2021-10-14 18:15:50|466.7|462.6|466.7|462.6|466.7|462.6|466.68|462.58|3
1634235360000|2021-10-14 18:16:00|466.69|462.59|466.21|462.11|466.69|462.59|466.21|462.11|12
1634235370000|2021-10-14 18:16:10|466.24|462.14|466.29|462.19|466.29|462.19|466.24|462.14|11
1634235380000|2021-10-14 18:16:20|466.28|462.18|466.27|462.17|466.28|462.18|466.25|462.15|5
1634235390000|2021-10-14 18:16:30|466.26|462.16|466.28|462.18|466.28|462.18|466.26|462.16|5
1634235400000|2021-10-14 18:16:40|466.3|462.2|466.41|462.31|466.42|462.32|466.3|462.2|10
1634235410000|2021-10-14 18:16:50|466.48|462.38|466.64|462.54|466.65|462.55|466.48|462.38|17
1634235420000|2021-10-14 18:17:00|466.7|462.6|466.95|462.85|466.95|462.85|466.7|462.6|14
1634235430000|2021-10-14 18:17:10|466.94|462.84|467.23|463.13|467.25|463.15|466.92|462.82|25
1634235440000|2021-10-14 18:17:20|467.26|463.16|467.56|463.46|467.56|463.46|467.15|463.05|18
1634235450000|2021-10-14 18:17:30|467.57|463.47|467.82|463.72|467.82|463.72|467.56|463.46|17
1634235460000|2021-10-14 18:17:40|467.83|463.73|467.8|463.7|467.85|463.75|467.63|463.53|14
1634235470000|2021-10-14 18:17:50|467.77|463.67|468.1|464|468.12|464.02|467.77|463.67|13
1634235480000|2021-10-14 18:18:00|468.12|464.02|468.53|464.43|468.55|464.45|468|463.9|26
1634235490000|2021-10-14 18:18:10|468.44|464.34|468.85|464.75|468.92|464.82|468.4|464.3|31
1634235500000|2021-10-14 18:18:20|468.78|464.68|468.64|464.54|468.98|464.88|468.64|464.54|22
1634235510000|2021-10-14 18:18:30|468.63|464.53|468.26|464.16|468.63|464.53|468.26|464.16|17
1634235520000|2021-10-14 18:18:40|468.25|464.15|468.46|464.36|468.46|464.36|468.25|464.15|18
1634235530000|2021-10-14 18:18:50|468.49|464.39|468.64|464.54|468.77|464.67|468.49|464.39|18
1634235540000|2021-10-14 18:19:00|468.58|464.48|467.94|463.84|468.58|464.48|467.9|463.8|22
1634235550000|2021-10-14 18:19:10|468.04|463.94|467.85|463.75|468.04|463.94|467.85|463.75|17
1634235560000|2021-10-14 18:19:20|467.84|463.74|467.88|463.78|467.91|463.81|467.84|463.74|8
1634235570000|2021-10-14 18:19:30|467.85|463.75|467.94|463.84|467.94|463.84|467.74|463.64|8
1634235580000|2021-10-14 18:19:40|467.9|463.8|467.88|463.78|467.94|463.84|467.88|463.78|7
1634235590000|2021-10-14 18:19:50|467.92|463.82|468.1|464|468.1|464|467.92|463.82|14
1634235600000|2021-10-14 18:20:00|468.08|463.98|468.33|464.23|468.35|464.25|468.08|463.98|20
1634235610000|2021-10-14 18:20:10|468.38|464.28|468.23|464.13|468.38|464.28|468.23|464.13|14
1634235620000|2021-10-14 18:20:20|468.21|464.11|468.1|464|468.21|464.11|468.04|463.94|10
1634235630000|2021-10-14 18:20:30|468.11|464.01|468.14|464.04|468.15|464.05|468.09|463.99|8
1634235640000|2021-10-14 18:20:40|468.07|463.97|468.29|464.19|468.29|464.19|468.07|463.97|15
1634235650000|2021-10-14 18:20:50|468.34|464.24|468.44|464.34|468.45|464.35|468.34|464.24|6
1634235660000|2021-10-14 18:21:00|468.46|464.36|468.44|464.34|468.47|464.37|468.44|464.34|7
1634235670000|2021-10-14 18:21:10|468.45|464.35|468.45|464.35|468.46|464.36|468.44|464.34|5
1634235680000|2021-10-14 18:21:20|468.44|464.34|468.57|464.47|468.57|464.47|468.44|464.34|6
1634235690000|2021-10-14 18:21:30|468.56|464.46|468.66|464.56|468.66|464.56|468.54|464.44|11
1634235700000|2021-10-14 18:21:40|468.65|464.55|468.97|464.87|468.98|464.88|468.65|464.55|14
1634235710000|2021-10-14 18:21:50|468.95|464.85|469.2|465.1|469.23|465.13|468.93|464.83|23
1634235720000|2021-10-14 18:22:00|469.18|465.08|468.93|464.83|469.18|465.08|468.93|464.83|8
1634235730000|2021-10-14 18:22:10|468.97|464.87|468.88|464.78|468.97|464.87|468.75|464.65|16
1634235740000|2021-10-14 18:22:20|468.89|464.79|468.81|464.71|468.89|464.79|468.8|464.7|8
1634235750000|2021-10-14 18:22:30|468.8|464.7|468.75|464.65|468.8|464.7|468.72|464.62|12
1634235760000|2021-10-14 18:22:40|468.76|464.66|468.74|464.64|468.78|464.68|468.73|464.63|10
1634235770000|2021-10-14 18:22:50|468.77|464.67|468.65|464.55|468.77|464.67|468.62|464.52|4
1634235780000|2021-10-14 18:23:00|468.62|464.52|468.67|464.57|468.67|464.57|468.62|464.52|5
1634235790000|2021-10-14 18:23:10|468.66|464.56|468.62|464.52|468.66|464.56|468.62|464.52|4
1634235800000|2021-10-14 18:23:20|468.66|464.56|468.65|464.55|468.66|464.56|468.62|464.52|3
1634235810000|2021-10-14 18:23:30|468.63|464.53|468.45|464.35|468.63|464.53|468.42|464.32|14
1634235820000|2021-10-14 18:23:40|468.46|464.36|468.43|464.33|468.46|464.36|468.43|464.33|2
1634235830000|2021-10-14 18:23:50|468.45|464.35|468.5|464.4|468.5|464.4|468.42|464.32|4
1634235840000|2021-10-14 18:24:00|468.45|464.35|468.4|464.3|468.45|464.35|468.4|464.3|4
1634235850000|2021-10-14 18:24:10|468.3|464.2|468.07|463.97|468.3|464.2|468.07|463.97|17
1634235860000|2021-10-14 18:24:20|468.02|463.92|467.9|463.8|468.02|463.92|467.9|463.8|18
1634235870000|2021-10-14 18:24:30|467.87|463.77|468|463.9|468|463.9|467.87|463.77|4
1634235880000|2021-10-14 18:24:40|468.01|463.91|467.8|463.7|468.01|463.91|467.8|463.7|8
1634235890000|2021-10-14 18:24:50|467.76|463.66|467.77|463.67|467.78|463.68|467.76|463.66|5
1634235900000|2021-10-14 18:25:00|467.74|463.64|467.7|463.6|467.74|463.64|467.62|463.52|11
1634235910000|2021-10-14 18:25:10|467.66|463.56|467.7|463.6|467.7|463.6|467.66|463.56|2
1634235920000|2021-10-14 18:25:20|467.67|463.57|467.65|463.55|467.69|463.59|467.62|463.52|7
1634235930000|2021-10-14 18:25:30|467.62|463.52|467.61|463.51|467.62|463.52|467.61|463.51|4
1634235950000|2021-10-14 18:25:50|467.6|463.5|467.51|463.41|467.6|463.5|467.51|463.41|10
1634235960000|2021-10-14 18:26:00|467.52|463.42|467.51|463.41|467.52|463.42|467.51|463.41|2
1634235970000|2021-10-14 18:26:10|467.57|463.47|467.57|463.47|467.57|463.47|467.56|463.46|5
1634235980000|2021-10-14 18:26:20|467.52|463.42|467.51|463.41|467.57|463.47|467.48|463.38|9
1634235990000|2021-10-14 18:26:30|467.49|463.39|467.42|463.32|467.51|463.41|467.37|463.27|6
1634236000000|2021-10-14 18:26:40|467.37|463.27|467.52|463.42|467.52|463.42|467.37|463.27|11
1634236010000|2021-10-14 18:26:50|467.51|463.41|467.42|463.32|467.52|463.42|467.32|463.22|14
1634236020000|2021-10-14 18:27:00|467.32|463.22|467.06|462.96|467.52|463.42|467.05|462.95|12
1634236030000|2021-10-14 18:27:10|467.04|462.94|466.8|462.7|467.05|462.95|466.76|462.66|20
1634236040000|2021-10-14 18:27:20|466.77|462.67|465.99|461.89|466.79|462.69|465.99|461.89|23
1634236050000|2021-10-14 18:27:30|466|461.9|465.89|461.79|466.08|461.98|465.77|461.67|27
1634236060000|2021-10-14 18:27:40|465.9|461.8|466.24|462.14|466.57|462.47|465.9|461.8|28
1634236070000|2021-10-14 18:27:50|466.16|462.06|465.63|461.53|466.16|462.06|465.53|461.43|33
1634236080000|2021-10-14 18:28:00|465.6|461.5|466.09|461.99|466.29|462.19|465.57|461.47|26
1634236090000|2021-10-14 18:28:10|466.1|462|466.07|461.97|466.18|462.08|465.99|461.89|29
1634236100000|2021-10-14 18:28:20|466.02|461.92|465.68|461.58|466.02|461.92|465.66|461.56|23
1634236110000|2021-10-14 18:28:30|465.67|461.57|465.23|461.13|465.71|461.61|465.23|461.13|27
1634236120000|2021-10-14 18:28:40|465.21|461.11|465.48|461.38|465.48|461.38|465.21|461.11|23
1634236130000|2021-10-14 18:28:50|465.58|461.48|465.44|461.34|465.72|461.62|465.44|461.34|28
1634236140000|2021-10-14 18:29:00|465.43|461.33|465.53|461.43|465.56|461.46|465.2|461.1|24
1634236150000|2021-10-14 18:29:10|465.54|461.44|465.7|461.6|465.89|461.79|465.54|461.44|22
1634236160000|2021-10-14 18:29:20|465.65|461.55|465.53|461.43|465.65|461.55|465.48|461.38|15
1634236170000|2021-10-14 18:29:30|465.55|461.45|465.83|461.73|466.01|461.91|465.5|461.4|26
1634236180000|2021-10-14 18:29:40|465.86|461.76|465.86|461.76|466|461.9|465.8|461.7|15
1634236190000|2021-10-14 18:29:50|465.85|461.75|466.01|461.91|466.02|461.92|465.77|461.67|21
1634236200000|2021-10-14 18:30:00|466.02|461.92|466.03|461.93|466.12|462.02|465.87|461.77|23
1634236210000|2021-10-14 18:30:10|466.27|462.17|466.24|462.14|466.27|462.17|466.13|462.03|18
1634236220000|2021-10-14 18:30:20|466.2|462.1|465.97|461.87|466.2|462.1|465.95|461.85|12
1634236230000|2021-10-14 18:30:30|466.05|461.95|465.9|461.8|466.05|461.95|465.9|461.8|15
1634236240000|2021-10-14 18:30:40|465.95|461.85|466.2|462.1|466.23|462.13|465.86|461.76|20
1634236250000|2021-10-14 18:30:50|466.21|462.11|466.77|462.67|466.78|462.68|466.21|462.11|19
1634236260000|2021-10-14 18:31:00|466.89|462.79|466.86|462.76|467.01|462.91|466.82|462.72|25
1634236270000|2021-10-14 18:31:10|466.88|462.78|466.73|462.63|466.95|462.85|466.7|462.6|16
1634236280000|2021-10-14 18:31:20|466.7|462.6|466.61|462.51|466.7|462.6|466.44|462.34|15
1634236290000|2021-10-14 18:31:30|466.65|462.55|466.69|462.59|466.71|462.61|466.57|462.47|14
1634236300000|2021-10-14 18:31:40|466.65|462.55|466.7|462.6|466.75|462.65|466.65|462.55|11
1634236310000|2021-10-14 18:31:50|466.65|462.55|467.01|462.91|467.01|462.91|466.65|462.55|13
1634236320000|2021-10-14 18:32:00|467.02|462.92|467.15|463.05|467.15|463.05|466.92|462.82|16
1634236330000|2021-10-14 18:32:10|467.18|463.08|467.12|463.02|467.19|463.09|467.11|463.01|9
1634236340000|2021-10-14 18:32:20|467.13|463.03|467.38|463.28|467.43|463.33|467.13|463.03|19
1634236350000|2021-10-14 18:32:30|467.4|463.3|467|462.9|467.4|463.3|467|462.9|11
1634236360000|2021-10-14 18:32:40|466.91|462.81|466.9|462.8|466.95|462.85|466.84|462.74|15
1634236370000|2021-10-14 18:32:50|466.89|462.79|467.06|462.96|467.06|462.96|466.83|462.73|16
1634236380000|2021-10-14 18:33:00|467.14|463.04|467.35|463.25|467.35|463.25|467.13|463.03|14
1634236390000|2021-10-14 18:33:10|467.34|463.24|467.16|463.06|467.41|463.31|467.16|463.06|18
1634236400000|2021-10-14 18:33:20|467.15|463.05|467.14|463.04|467.17|463.07|467.07|462.97|10
1634236410000|2021-10-14 18:33:30|467.1|463|467.13|463.03|467.15|463.05|467.1|463|6
1634236420000|2021-10-14 18:33:40|467.15|463.05|467.16|463.06|467.16|463.06|467.13|463.03|10
1634236430000|2021-10-14 18:33:50|467.15|463.05|467.42|463.32|467.42|463.32|467.15|463.05|18
1634236440000|2021-10-14 18:34:00|467.43|463.33|467.45|463.35|467.45|463.35|467.29|463.19|21
1634236450000|2021-10-14 18:34:10|467.5|463.4|467.67|463.57|467.78|463.68|467.5|463.4|22
1634236460000|2021-10-14 18:34:20|467.65|463.55|467.23|463.13|467.65|463.55|467.13|463.03|25
1634236470000|2021-10-14 18:34:30|467.25|463.15|467.24|463.14|467.25|463.15|467.23|463.13|5
1634236480000|2021-10-14 18:34:40|467.28|463.18|467.55|463.45|467.68|463.58|467.28|463.18|19
1634236490000|2021-10-14 18:34:50|467.54|463.44|467.73|463.63|467.73|463.63|467.54|463.44|11
1634236500000|2021-10-14 18:35:00|467.72|463.62|467.75|463.65|467.75|463.65|467.71|463.61|18
1634236510000|2021-10-14 18:35:10|467.76|463.66|467.6|463.5|467.82|463.72|467.58|463.48|15
1634236520000|2021-10-14 18:35:20|467.55|463.45|467.44|463.34|467.6|463.5|467.44|463.34|12
1634236530000|2021-10-14 18:35:30|467.45|463.35|467.64|463.54|467.65|463.55|467.45|463.35|12
1634236540000|2021-10-14 18:35:40|467.62|463.52|467.92|463.82|467.92|463.82|467.62|463.52|14
1634236550000|2021-10-14 18:35:50|467.88|463.78|467.95|463.85|467.95|463.85|467.88|463.78|3
1634236560000|2021-10-14 18:36:00|467.97|463.87|467.94|463.84|468|463.9|467.93|463.83|10
1634236570000|2021-10-14 18:36:10|467.93|463.83|467.94|463.84|468|463.9|467.82|463.72|16
1634236580000|2021-10-14 18:36:20|467.91|463.81|467.93|463.83|467.96|463.86|467.91|463.81|15
1634236590000|2021-10-14 18:36:30|467.91|463.81|467.85|463.75|467.91|463.81|467.82|463.72|6
1634236600000|2021-10-14 18:36:40|467.75|463.65|467.11|463.01|467.75|463.65|467.11|463.01|20
1634236610000|2021-10-14 18:36:50|467.06|462.96|467.04|462.94|467.06|462.96|467.02|462.92|13
1634236620000|2021-10-14 18:37:00|467.12|463.02|467.15|463.05|467.15|463.05|467.04|462.94|11
1634236630000|2021-10-14 18:37:10|467.13|463.03|467.14|463.04|467.24|463.14|467.1|463|11
1634236640000|2021-10-14 18:37:20|467.2|463.1|467.04|462.94|467.23|463.13|467.04|462.94|8
1634236650000|2021-10-14 18:37:30|467.05|462.95|467.04|462.94|467.05|462.95|467.04|462.94|6
1634236660000|2021-10-14 18:37:40|467.02|462.92|467|462.9|467.02|462.92|466.99|462.89|5
1634236670000|2021-10-14 18:37:50|466.98|462.88|466.75|462.65|466.98|462.88|466.65|462.55|24
1634236680000|2021-10-14 18:38:00|466.8|462.7|466.75|462.65|466.86|462.76|466.7|462.6|16
1634236690000|2021-10-14 18:38:10|466.74|462.64|466.76|462.66|466.76|462.66|466.71|462.61|8
1634236700000|2021-10-14 18:38:20|466.8|462.7|466.92|462.82|466.93|462.83|466.8|462.7|8
1634236710000|2021-10-14 18:38:30|466.93|462.83|466.89|462.79|466.95|462.85|466.89|462.79|7
1634236720000|2021-10-14 18:38:40|466.9|462.8|466.85|462.75|466.9|462.8|466.85|462.75|3
1634236730000|2021-10-14 18:38:50|466.77|462.67|466.74|462.64|466.77|462.67|466.74|462.64|3
1634236740000|2021-10-14 18:39:00|466.77|462.67|466.75|462.65|466.77|462.67|466.72|462.62|10
1634236750000|2021-10-14 18:39:10|466.7|462.6|466.55|462.45|466.7|462.6|466.55|462.45|8
1634236760000|2021-10-14 18:39:20|466.53|462.43|466.55|462.45|466.55|462.45|466.53|462.43|2
1634236770000|2021-10-14 18:39:30|466.54|462.44|466.41|462.31|466.54|462.44|466.33|462.23|19
1634236780000|2021-10-14 18:39:40|466.39|462.29|466.4|462.3|466.41|462.31|466.39|462.29|4
1634236790000|2021-10-14 18:39:50|466.41|462.31|466.41|462.31|466.41|462.31|466.4|462.3|3
1634236800000|2021-10-14 18:40:00|466.43|462.33|466.39|462.29|466.55|462.45|466.36|462.26|18
1634236810000|2021-10-14 18:40:10|466.38|462.28|466.58|462.48|466.58|462.48|466.38|462.28|16
1634236820000|2021-10-14 18:40:20|466.59|462.49|466.67|462.57|466.7|462.6|466.55|462.45|12
1634236830000|2021-10-14 18:40:30|466.66|462.56|466.72|462.62|466.75|462.65|466.66|462.56|9
1634236840000|2021-10-14 18:40:40|466.7|462.6|466.72|462.62|466.72|462.62|466.6|462.5|11
1634236850000|2021-10-14 18:40:50|466.7|462.6|467.05|462.95|467.05|462.95|466.7|462.6|12
1634236860000|2021-10-14 18:41:00|467.03|462.93|467.05|462.95|467.05|462.95|467|462.9|7
1634236870000|2021-10-14 18:41:10|467.06|462.96|466.98|462.88|467.06|462.96|466.96|462.86|6
1634236880000|2021-10-14 18:41:20|466.97|462.87|466.86|462.76|466.97|462.87|466.86|462.76|9
1634236890000|2021-10-14 18:41:30|466.88|462.78|466.93|462.83|466.96|462.86|466.87|462.77|7
1634236910000|2021-10-14 18:41:50|466.94|462.84|466.97|462.87|466.97|462.87|466.93|462.83|7
1634236920000|2021-10-14 18:42:00|466.96|462.86|467.08|462.98|467.09|462.99|466.96|462.86|13
1634236930000|2021-10-14 18:42:10|467.16|463.06|467.38|463.28|467.38|463.28|467.15|463.05|20
1634236940000|2021-10-14 18:42:20|467.4|463.3|467.59|463.49|467.61|463.51|467.4|463.3|16
1634236950000|2021-10-14 18:42:30|467.61|463.51|468.2|464.1|468.21|464.11|467.61|463.51|26
1634236960000|2021-10-14 18:42:40|468.19|464.09|468.03|463.93|468.19|464.09|468.02|463.92|13
1634236970000|2021-10-14 18:42:50|468.02|463.92|468.07|463.97|468.12|464.02|467.94|463.84|17
1634236980000|2021-10-14 18:43:00|468.1|464|468.02|463.92|468.1|464|467.79|463.69|23
1634236990000|2021-10-14 18:43:10|468|463.9|467.95|463.85|468.03|463.93|467.93|463.83|24
1634237000000|2021-10-14 18:43:20|467.91|463.81|467.73|463.63|468.04|463.94|467.73|463.63|24
1634237010000|2021-10-14 18:43:30|467.74|463.64|467.85|463.75|467.91|463.81|467.6|463.5|20
1634237020000|2021-10-14 18:43:40|467.83|463.73|468.12|464.02|468.15|464.05|467.83|463.73|24
1634237030000|2021-10-14 18:43:50|468.1|464|468.53|464.43|468.55|464.45|468.1|464|22
1634237040000|2021-10-14 18:44:00|468.49|464.39|468.13|464.03|468.49|464.39|468.04|463.94|27
1634237050000|2021-10-14 18:44:10|468.08|463.98|468.13|464.03|468.16|464.06|468.08|463.98|9
1634237060000|2021-10-14 18:44:20|468.1|464|468.14|464.04|468.14|464.04|468.1|464|12
1634237070000|2021-10-14 18:44:30|468.12|464.02|468.14|464.04|468.17|464.07|468.11|464.01|12
1634237080000|2021-10-14 18:44:40|468.18|464.08|468.49|464.39|468.49|464.39|468.17|464.07|16
1634237090000|2021-10-14 18:44:50|468.46|464.36|468.53|464.43|468.65|464.55|468.43|464.33|22
1634237100000|2021-10-14 18:45:00|468.6|464.5|468.63|464.53|468.73|464.63|468.6|464.5|20
1634237110000|2021-10-14 18:45:10|468.57|464.47|468.9|464.8|468.95|464.85|468.5|464.4|17
1634237120000|2021-10-14 18:45:20|468.91|464.81|468.98|464.88|469.13|465.03|468.9|464.8|23
1634237130000|2021-10-14 18:45:30|469|464.9|468.8|464.7|469|464.9|468.8|464.7|16
1634237140000|2021-10-14 18:45:40|468.86|464.76|469.14|465.04|469.15|465.05|468.84|464.74|8
1634237150000|2021-10-14 18:45:50|469.24|465.14|469.15|465.05|469.3|465.2|469.15|465.05|19
1634237160000|2021-10-14 18:46:00|469.3|465.2|469.4|465.3|469.41|465.31|469.2|465.1|9
1634237170000|2021-10-14 18:46:10|469.33|465.23|469.4|465.3|469.5|465.4|469.26|465.16|11
1634237180000|2021-10-14 18:46:20|469.45|465.35|469.3|465.2|469.56|465.46|469.27|465.17|21
1634237190000|2021-10-14 18:46:30|469.23|465.13|468.97|464.87|469.25|465.15|468.96|464.86|25
1634237200000|2021-10-14 18:46:40|468.98|464.88|468.75|464.65|468.98|464.88|468.63|464.53|28
1634237210000|2021-10-14 18:46:50|468.74|464.64|468.65|464.55|468.75|464.65|468.6|464.5|23
1634237220000|2021-10-14 18:47:00|468.6|464.5|468.78|464.68|468.8|464.7|468.6|464.5|10
1634237230000|2021-10-14 18:47:10|468.79|464.69|468.75|464.65|468.8|464.7|468.62|464.52|14
1634237240000|2021-10-14 18:47:20|468.79|464.69|468.7|464.6|468.79|464.69|468.68|464.58|15
1634237250000|2021-10-14 18:47:30|468.9|464.8|468.87|464.77|469|464.9|468.79|464.69|22
1634237260000|2021-10-14 18:47:40|468.9|464.8|468.81|464.71|468.9|464.8|468.79|464.69|13
1634237270000|2021-10-14 18:47:50|468.79|464.69|468.81|464.71|468.83|464.73|468.77|464.67|12
1634237280000|2021-10-14 18:48:00|468.85|464.75|468.82|464.72|468.85|464.75|468.81|464.71|6
1634237290000|2021-10-14 18:48:10|468.81|464.71|468.71|464.61|468.81|464.71|468.7|464.6|11
1634237300000|2021-10-14 18:48:20|468.72|464.62|468.71|464.61|468.73|464.63|468.7|464.6|9
1634237310000|2021-10-14 18:48:30|468.7|464.6|468.5|464.4|468.7|464.6|468.5|464.4|8
1634237320000|2021-10-14 18:48:40|468.49|464.39|468.49|464.39|468.5|464.4|468.42|464.32|6
1634237330000|2021-10-14 18:48:50|468.48|464.38|468.41|464.31|468.48|464.38|468.4|464.3|10
1634237340000|2021-10-14 18:49:00|468.4|464.3|468.42|464.32|468.42|464.32|468.4|464.3|7
1634237350000|2021-10-14 18:49:10|468.41|464.31|468.21|464.11|468.42|464.32|468.15|464.05|15
1634237360000|2021-10-14 18:49:20|468.18|464.08|468|463.9|468.19|464.09|468|463.9|18
1634237370000|2021-10-14 18:49:30|468.03|463.93|467.82|463.72|468.03|463.93|467.81|463.71|15
1634237380000|2021-10-14 18:49:40|467.81|463.71|467.82|463.72|467.85|463.75|467.8|463.7|7
1634237390000|2021-10-14 18:49:50|467.88|463.78|468.03|463.93|468.03|463.93|467.85|463.75|7
1634237400000|2021-10-14 18:50:00|468|463.9|468.25|464.15|468.27|464.17|468|463.9|10
1634237410000|2021-10-14 18:50:10|468.28|464.18|468.4|464.3|468.45|464.35|468.28|464.18|15
1634237420000|2021-10-14 18:50:20|468.42|464.32|468.5|464.4|468.55|464.45|468.4|464.3|12
1634237430000|2021-10-14 18:50:30|468.47|464.37|468.52|464.42|468.52|464.42|468.45|464.35|6
1634237440000|2021-10-14 18:50:40|468.53|464.43|468.51|464.41|468.62|464.52|468.5|464.4|19
1634237450000|2021-10-14 18:50:50|468.53|464.43|468.53|464.43|468.53|464.43|468.5|464.4|8
1634237460000|2021-10-14 18:51:00|468.51|464.41|468.37|464.27|468.51|464.41|468.32|464.22|15
1634237470000|2021-10-14 18:51:10|468.36|464.26|468.33|464.23|468.43|464.33|468.3|464.2|16
1634237480000|2021-10-14 18:51:20|468.35|464.25|468.3|464.2|468.35|464.25|468.3|464.2|9
1634237490000|2021-10-14 18:51:30|468.31|464.21|468.31|464.21|468.31|464.21|468.3|464.2|3
1634237500000|2021-10-14 18:51:40|468.3|464.2|468.31|464.21|468.31|464.21|468.3|464.2|2
1634237510000|2021-10-14 18:51:50|468.3|464.2|468.4|464.3|468.45|464.35|468.3|464.2|8
1634237520000|2021-10-14 18:52:00|468.55|464.45|468.55|464.45|468.88|464.78|468.5|464.4|19
1634237530000|2021-10-14 18:52:10|468.54|464.44|467.86|463.76|468.54|464.44|467.8|463.7|31
1634237540000|2021-10-14 18:52:20|467.83|463.73|467.75|463.65|467.87|463.77|467.7|463.6|25
1634237550000|2021-10-14 18:52:30|467.72|463.62|468.08|463.98|468.09|463.99|467.69|463.59|23
1634237560000|2021-10-14 18:52:40|468.22|464.12|468.36|464.26|468.42|464.32|468.13|464.03|23
1634237570000|2021-10-14 18:52:50|468.37|464.27|469.09|464.99|469.09|464.99|468.37|464.27|17
1634237580000|2021-10-14 18:53:00|469.12|465.02|469.16|465.06|469.33|465.23|469.09|464.99|22
1634237590000|2021-10-14 18:53:10|469.17|465.07|469.28|465.18|469.28|465.18|469.16|465.06|18
1634237600000|2021-10-14 18:53:20|469.23|465.13|469.25|465.15|469.29|465.19|469.23|465.13|7
1634237610000|2021-10-14 18:53:30|469.29|465.19|470.53|466.43|470.53|466.43|469.2|465.1|20
1634237620000|2021-10-14 18:53:40|470.55|466.45|470.69|466.59|470.88|466.78|470.53|466.43|31
1634237630000|2021-10-14 18:53:50|470.7|466.6|470.81|466.71|471.33|467.23|470.7|466.6|33
1634237640000|2021-10-14 18:54:00|470.75|466.65|470.36|466.26|470.88|466.78|470.2|466.1|28
1634237650000|2021-10-14 18:54:10|470.35|466.25|470.16|466.06|470.36|466.26|470.1|466|22
1634237660000|2021-10-14 18:54:20|470.12|466.02|470.23|466.13|470.23|466.13|469.9|465.8|20
1634237670000|2021-10-14 18:54:30|470.25|466.15|470.09|465.99|470.45|466.35|470.04|465.94|22
1634237680000|2021-10-14 18:54:40|470.14|466.04|470|465.9|470.14|466.04|469.88|465.78|18
1634237690000|2021-10-14 18:54:50|469.96|465.86|470|465.9|470.06|465.96|469.9|465.8|25
1634237700000|2021-10-14 18:55:00|470.03|465.93|469.86|465.76|470.03|465.93|469.85|465.75|20
1634237710000|2021-10-14 18:55:10|469.85|465.75|469.9|465.8|470.01|465.91|469.82|465.72|15
1634237720000|2021-10-14 18:55:20|469.91|465.81|469.75|465.65|469.91|465.81|469.75|465.65|19
1634237730000|2021-10-14 18:55:30|469.69|465.59|469.75|465.65|469.83|465.73|469.69|465.59|12
1634237740000|2021-10-14 18:55:40|469.84|465.74|470.02|465.92|470.02|465.92|469.83|465.73|14
1634237750000|2021-10-14 18:55:50|470|465.9|470.05|465.95|470.12|466.02|470|465.9|12
1634237760000|2021-10-14 18:56:00|470.07|465.97|470.2|466.1|470.24|466.14|470.05|465.95|11
1634237770000|2021-10-14 18:56:10|470.23|466.13|470.29|466.19|470.3|466.2|470.23|466.13|8
1634237780000|2021-10-14 18:56:20|470.3|466.2|470.29|466.19|470.3|466.2|470.29|466.19|6
1634237790000|2021-10-14 18:56:30|470.3|466.2|470.17|466.07|470.3|466.2|470.11|466.01|9
1634237800000|2021-10-14 18:56:40|470.1|466|470|465.9|470.1|466|469.99|465.89|11
1634237810000|2021-10-14 18:56:50|469.99|465.89|470.17|466.07|470.17|466.07|469.99|465.89|7
1634237820000|2021-10-14 18:57:00|470.18|466.08|470.2|466.1|470.25|466.15|470.15|466.05|16
1634237830000|2021-10-14 18:57:10|470.25|466.15|470.28|466.18|470.34|466.24|470.2|466.1|20
1634237840000|2021-10-14 18:57:20|470.22|466.12|470.33|466.23|470.55|466.45|470.21|466.11|23
1634237850000|2021-10-14 18:57:30|470.3|466.2|470.09|465.99|470.3|466.2|470.04|465.94|22
1634237860000|2021-10-14 18:57:40|470.08|465.98|470.04|465.94|470.1|466|470.04|465.94|14
1634237870000|2021-10-14 18:57:50|470.05|465.95|469.8|465.7|470.06|465.96|469.8|465.7|21
1634237880000|2021-10-14 18:58:00|469.81|465.71|469.84|465.74|469.88|465.78|469.74|465.64|17
1634237890000|2021-10-14 18:58:10|469.83|465.73|469.95|465.85|469.95|465.85|469.81|465.71|16
1634237900000|2021-10-14 18:58:20|469.9|465.8|469.95|465.85|469.95|465.85|469.85|465.75|15
1634237910000|2021-10-14 18:58:30|469.89|465.79|469.85|465.75|469.95|465.85|469.8|465.7|14
1634237920000|2021-10-14 18:58:40|469.86|465.76|469.82|465.72|470|465.9|469.8|465.7|12
1634237930000|2021-10-14 18:58:50|469.8|465.7|470.12|466.02|470.12|466.02|469.8|465.7|13
1634237940000|2021-10-14 18:59:00|470.1|466|470.15|466.05|470.15|466.05|470.09|465.99|9
1634237950000|2021-10-14 18:59:10|470.1|466|470.06|465.96|470.11|466.01|469.93|465.83|17
1634237960000|2021-10-14 18:59:20|470|465.9|470.14|466.04|470.15|466.05|470|465.9|15
1634237970000|2021-10-14 18:59:30|470.15|466.05|470.23|466.13|470.32|466.22|470.1|466|12
1634237980000|2021-10-14 18:59:40|470.2|466.1|470.29|466.19|470.35|466.25|470.2|466.1|10
1634237990000|2021-10-14 18:59:50|470.28|466.18|470.3|466.2|470.35|466.25|470.2|466.1|12
1634238000000|2021-10-14 19:00:00|470.35|466.25|470.13|466.03|470.35|466.25|470.13|466.03|15
1634238010000|2021-10-14 19:00:10|470.11|466.01|470.61|466.51|470.61|466.51|470.08|465.98|17
1634238020000|2021-10-14 19:00:20|470.6|466.5|471.05|466.95|471.05|466.95|470.6|466.5|12
1634238030000|2021-10-14 19:00:30|471|466.9|471.1|467|471.1|467|470.97|466.87|9
1634238040000|2021-10-14 19:00:40|471.05|466.95|471.03|466.93|471.1|467|470.98|466.88|7
1634238050000|2021-10-14 19:00:50|471|466.9|471|466.9|471.1|467|470.98|466.88|10
1634238060000|2021-10-14 19:01:00|471.1|467|471.06|466.96|471.21|467.11|471.01|466.91|12
1634238070000|2021-10-14 19:01:10|471.12|467.02|471|466.9|471.14|467.04|471|466.9|13
1634238080000|2021-10-14 19:01:20|471.1|467|471.21|467.11|471.21|467.11|471.09|466.99|15
1634238090000|2021-10-14 19:01:30|471.25|467.15|471.39|467.29|471.4|467.3|471.19|467.09|14
1634238100000|2021-10-14 19:01:40|471.4|467.3|471.83|467.73|471.83|467.73|471.39|467.29|23
1634238110000|2021-10-14 19:01:50|471.64|467.54|472.55|468.45|472.55|468.45|471.64|467.54|15
1634238120000|2021-10-14 19:02:00|472.59|468.49|472.58|468.48|472.61|468.51|472.4|468.3|23
1634238130000|2021-10-14 19:02:10|472.51|468.41|472.51|468.41|472.6|468.5|472.44|468.34|14
1634238140000|2021-10-14 19:02:20|472.57|468.47|472.31|468.21|472.61|468.51|472.31|468.21|25
1634238150000|2021-10-14 19:02:30|472.32|468.22|472.35|468.25|472.38|468.28|472.25|468.15|16
1634238160000|2021-10-14 19:02:40|472.38|468.28|472.56|468.46|472.65|468.55|472.38|468.28|24
1634238170000|2021-10-14 19:02:50|472.57|468.47|472.54|468.44|472.64|468.54|472.54|468.44|15
1634238180000|2021-10-14 19:03:00|472.53|468.43|472.69|468.59|472.72|468.62|472.53|468.43|15
1634238190000|2021-10-14 19:03:10|472.76|468.66|472.81|468.71|472.83|468.73|472.75|468.65|11
1634238200000|2021-10-14 19:03:20|472.83|468.73|472.85|468.75|472.93|468.83|472.83|468.73|11
1634238210000|2021-10-14 19:03:30|472.84|468.74|473|468.9|473|468.9|472.84|468.74|9
1634238220000|2021-10-14 19:03:40|472.98|468.88|473.12|469.02|473.24|469.14|472.94|468.84|22
1634238230000|2021-10-14 19:03:50|473.11|469.01|473.1|469|473.12|469.02|473.09|468.99|8
1634238240000|2021-10-14 19:04:00|473.05|468.95|472.67|468.57|473.1|469|472.67|468.57|11
1634238250000|2021-10-14 19:04:10|472.65|468.55|472.68|468.58|472.7|468.6|472.63|468.53|13
1634238260000|2021-10-14 19:04:20|472.65|468.55|472.6|468.5|472.71|468.61|472.58|468.48|14
1634238270000|2021-10-14 19:04:30|472.64|468.54|472.62|468.52|472.65|468.55|472.53|468.43|15
1634238280000|2021-10-14 19:04:40|472.65|468.55|472.74|468.64|472.77|468.67|472.62|468.52|11
1634238290000|2021-10-14 19:04:50|472.72|468.62|472.8|468.7|472.8|468.7|472.72|468.62|5
1634238300000|2021-10-14 19:05:00|472.76|468.66|472.53|468.43|472.79|468.69|472.53|468.43|13
1634238310000|2021-10-14 19:05:10|472.49|468.39|472.41|468.31|472.49|468.39|472.4|468.3|10
1634238320000|2021-10-14 19:05:20|472.4|468.3|472.29|468.19|472.43|468.33|472.25|468.15|19
1634238330000|2021-10-14 19:05:30|472.24|468.14|472.22|468.12|472.25|468.15|472.15|468.05|16
1634238340000|2021-10-14 19:05:40|472.15|468.05|472.15|468.05|472.33|468.23|472.15|468.05|17
1634238350000|2021-10-14 19:05:50|472.12|468.02|471.81|467.71|472.14|468.04|471.68|467.58|23
1634238360000|2021-10-14 19:06:00|471.8|467.7|471.94|467.84|472.07|467.97|471.8|467.7|23
1634238370000|2021-10-14 19:06:10|471.96|467.86|472.02|467.92|472.05|467.95|471.96|467.86|11
1634238380000|2021-10-14 19:06:20|472.01|467.91|471.91|467.81|472.01|467.91|471.91|467.81|9
1634238390000|2021-10-14 19:06:30|471.94|467.84|471.94|467.84|471.94|467.84|471.94|467.84|1
1634238400000|2021-10-14 19:06:40|472.05|467.95|472.03|467.93|472.15|468.05|472|467.9|9
1634238410000|2021-10-14 19:06:50|472.05|467.95|472.06|467.96|472.15|468.05|471.96|467.86|19
1634238420000|2021-10-14 19:07:00|472.03|467.93|471.75|467.65|472.03|467.93|471.75|467.65|12
1634238430000|2021-10-14 19:07:10|471.81|467.71|471.71|467.61|471.85|467.75|471.7|467.6|14
1634238440000|2021-10-14 19:07:20|471.7|467.6|471.72|467.62|471.78|467.68|471.7|467.6|8
1634238450000|2021-10-14 19:07:30|471.73|467.63|471.9|467.8|472.04|467.94|471.72|467.62|12
1634238460000|2021-10-14 19:07:40|471.91|467.81|471.85|467.75|471.92|467.82|471.83|467.73|15
1634238470000|2021-10-14 19:07:50|471.8|467.7|471.79|467.69|471.85|467.75|471.72|467.62|19
1634238480000|2021-10-14 19:08:00|471.78|467.68|471.7|467.6|471.78|467.68|471.67|467.57|15
1634238490000|2021-10-14 19:08:10|471.64|467.54|471.4|467.3|471.65|467.55|471.4|467.3|12
1634238500000|2021-10-14 19:08:20|471.33|467.23|471.1|467|471.33|467.23|471.05|466.95|13
1634238510000|2021-10-14 19:08:30|471.15|467.05|471.2|467.1|471.22|467.12|471.15|467.05|10
1634238520000|2021-10-14 19:08:40|471.25|467.15|471.4|467.3|471.4|467.3|471.25|467.15|14
1634238530000|2021-10-14 19:08:50|471.41|467.31|471.45|467.35|471.6|467.5|471.4|467.3|20
1634238540000|2021-10-14 19:09:00|471.42|467.32|471.41|467.31|471.42|467.32|471.38|467.28|11
1634238550000|2021-10-14 19:09:10|471.4|467.3|471.28|467.18|471.42|467.32|471.28|467.18|17
1634238560000|2021-10-14 19:09:20|471.3|467.2|471.11|467.01|471.3|467.2|471.1|467|13
1634238570000|2021-10-14 19:09:30|471.08|466.98|471.11|467.01|471.12|467.02|471|466.9|21
1634238580000|2021-10-14 19:09:40|471.09|466.99|470.45|466.35|471.12|467.02|470.4|466.3|21
1634238590000|2021-10-14 19:09:50|470.5|466.4|470.7|466.6|470.7|466.6|470.48|466.38|17
1634238600000|2021-10-14 19:10:00|470.69|466.59|470.69|466.59|470.72|466.62|470.55|466.45|19
1634238610000|2021-10-14 19:10:10|470.67|466.57|470.63|466.53|470.67|466.57|470.47|466.37|15
1634238620000|2021-10-14 19:10:20|470.6|466.5|470.4|466.3|470.64|466.54|470.35|466.25|11
1634238630000|2021-10-14 19:10:30|470.35|466.25|469.68|465.58|470.37|466.27|469.58|465.48|26
1634238640000|2021-10-14 19:10:40|469.7|465.6|470.31|466.21|470.31|466.21|469.7|465.6|23
1634238650000|2021-10-14 19:10:50|470.43|466.33|470.97|466.87|470.97|466.87|470.43|466.33|24
1634238660000|2021-10-14 19:11:00|471.12|467.02|470.47|466.37|471.16|467.06|470.47|466.37|24
1634238670000|2021-10-14 19:11:10|470.46|466.36|470.23|466.13|470.46|466.36|470.15|466.05|23
1634238680000|2021-10-14 19:11:20|470.2|466.1|469.67|465.57|470.2|466.1|469.6|465.5|33
1634238690000|2021-10-14 19:11:30|469.66|465.56|469.83|465.73|469.83|465.73|469.66|465.56|14
1634238700000|2021-10-14 19:11:40|469.85|465.75|470.15|466.05|470.18|466.08|469.67|465.57|27
1634238710000|2021-10-14 19:11:50|470.1|466|470.05|465.95|470.2|466.1|470.05|465.95|15
1634238720000|2021-10-14 19:12:00|470.07|465.97|470.4|466.3|470.44|466.34|470.05|465.95|22
1634238730000|2021-10-14 19:12:10|470.35|466.25|469.75|465.65|470.4|466.3|469.74|465.64|30
1634238740000|2021-10-14 19:12:20|469.78|465.68|470.2|466.1|470.22|466.12|469.78|465.68|26
1634238750000|2021-10-14 19:12:30|470.22|466.12|469.89|465.79|470.29|466.19|469.89|465.79|25
1634238760000|2021-10-14 19:12:40|469.88|465.78|470.78|466.68|470.8|466.7|469.88|465.78|23
1634238770000|2021-10-14 19:12:50|470.75|466.65|470.5|466.4|470.75|466.65|470.48|466.38|14
1634238780000|2021-10-14 19:13:00|470.51|466.41|470.55|466.45|470.6|466.5|470.48|466.38|9
1634238790000|2021-10-14 19:13:10|470.57|466.47|470.31|466.21|470.58|466.48|470.27|466.17|23
1634238800000|2021-10-14 19:13:20|470.3|466.2|470.05|465.95|470.37|466.27|470.05|465.95|21
1634238810000|2021-10-14 19:13:30|470.07|465.97|470.08|465.98|470.1|466|470.05|465.95|9
1634238820000|2021-10-14 19:13:40|470.09|465.99|470.15|466.05|470.18|466.08|470.05|465.95|8
1634238830000|2021-10-14 19:13:50|470.12|466.02|470.12|466.02|470.14|466.04|470.12|466.02|4
1634238840000|2021-10-14 19:14:00|470.13|466.03|470.08|465.98|470.28|466.18|470.05|465.95|20
1634238850000|2021-10-14 19:14:10|470.05|465.95|469.86|465.76|470.05|465.95|469.86|465.76|13
1634238860000|2021-10-14 19:14:20|469.85|465.75|469.93|465.83|469.93|465.83|469.79|465.69|21
1634238870000|2021-10-14 19:14:30|469.95|465.85|469.26|465.16|469.97|465.87|469.26|465.16|28
1634238880000|2021-10-14 19:14:40|469.29|465.19|468.85|464.75|469.38|465.28|468.85|464.75|25
1634238890000|2021-10-14 19:14:50|468.8|464.7|468.66|464.56|468.8|464.7|468.47|464.37|19
1634238900000|2021-10-14 19:15:00|468.7|464.6|467.05|462.95|468.7|464.6|467.05|462.95|32
1634238910000|2021-10-14 19:15:10|467|462.9|467.16|463.06|467.3|463.2|466.74|462.64|36
1634238920000|2021-10-14 19:15:20|467.09|462.99|467.03|462.93|467.18|463.08|467.03|462.93|35
1634238930000|2021-10-14 19:15:30|466.98|462.88|466.73|462.63|467.02|462.92|466.43|462.33|32
1634238940000|2021-10-14 19:15:40|466.76|462.66|466.75|462.65|466.98|462.88|466.7|462.6|23
1634238950000|2021-10-14 19:15:50|466.8|462.7|466.98|462.88|467.03|462.93|466.79|462.69|18
1634238960000|2021-10-14 19:16:00|467.02|462.92|467.18|463.08|467.18|463.08|466.88|462.78|29
1634238970000|2021-10-14 19:16:10|467.2|463.1|467.4|463.3|467.45|463.35|467.05|462.95|31
1634238980000|2021-10-14 19:16:20|467.35|463.25|467.38|463.28|467.52|463.42|467.31|463.21|27
1634238990000|2021-10-14 19:16:30|467.37|463.27|467.29|463.19|467.45|463.35|467.25|463.15|20
1634239000000|2021-10-14 19:16:40|467.36|463.26|467.76|463.66|467.76|463.66|467.36|463.26|15
1634239010000|2021-10-14 19:16:50|467.79|463.69|467.93|463.83|468.01|463.91|467.79|463.69|27
1634239020000|2021-10-14 19:17:00|467.95|463.85|468.22|464.12|468.22|464.12|467.85|463.75|27
1634239030000|2021-10-14 19:17:10|468.25|464.15|468.35|464.25|468.53|464.43|468.25|464.15|29
1634239040000|2021-10-14 19:17:20|468.34|464.24|468.44|464.34|468.44|464.34|468.32|464.22|22
1634239050000|2021-10-14 19:17:30|468.42|464.32|468.85|464.75|468.9|464.8|468.41|464.31|16
1634239060000|2021-10-14 19:17:40|468.91|464.81|468.68|464.58|468.91|464.81|468.67|464.57|20
1634239070000|2021-10-14 19:17:50|468.67|464.57|468.38|464.28|468.67|464.57|468.3|464.2|21
1634239080000|2021-10-14 19:18:00|468.35|464.25|468.88|464.78|468.89|464.79|468.35|464.25|22
1634239090000|2021-10-14 19:18:10|468.85|464.75|469|464.9|469.05|464.95|468.83|464.73|13
1634239100000|2021-10-14 19:18:20|469.08|464.98|469.38|465.28|469.38|465.28|468.84|464.74|30
1634239110000|2021-10-14 19:18:30|469.37|465.27|469.6|465.5|469.6|465.5|469.37|465.27|16
1634239120000|2021-10-14 19:18:40|469.54|465.44|469.4|465.3|469.54|465.44|469.38|465.28|13
1634239130000|2021-10-14 19:18:50|469.35|465.25|469.26|465.16|469.35|465.25|469.21|465.11|8
1634239140000|2021-10-14 19:19:00|469.2|465.1|469.03|464.93|469.2|465.1|468.9|464.8|23
1634239150000|2021-10-14 19:19:10|469.05|464.95|469.06|464.96|469.13|465.03|469.03|464.93|14
1634239160000|2021-10-14 19:19:20|469.08|464.98|469.1|465|469.1|465|469.08|464.98|3
1634239170000|2021-10-14 19:19:30|469.09|464.99|469.06|464.96|469.1|465|468.98|464.88|14
1634239180000|2021-10-14 19:19:40|469.05|464.95|468.98|464.88|469.08|464.98|468.91|464.81|20
1634239190000|2021-10-14 19:19:50|469.01|464.91|469|464.9|469.01|464.91|468.98|464.88|5
1634239200000|2021-10-14 19:20:00|469.02|464.92|469.08|464.98|469.08|464.98|469.01|464.91|11
1634239210000|2021-10-14 19:20:10|469.09|464.99|469.19|465.09|469.2|465.1|469.09|464.99|12
1634239220000|2021-10-14 19:20:20|469.2|465.1|469.25|465.15|469.26|465.16|469.18|465.08|9
1634239230000|2021-10-14 19:20:30|469.2|465.1|468.5|464.4|469.2|465.1|468.43|464.33|26
1634239240000|2021-10-14 19:20:40|468.43|464.33|468.22|464.12|468.43|464.33|468.07|463.97|25
1634239250000|2021-10-14 19:20:50|468.25|464.15|468.7|464.6|468.7|464.6|468.24|464.14|24
1634239260000|2021-10-14 19:21:00|468.76|464.66|468.57|464.47|468.85|464.75|468.57|464.47|19
1634239270000|2021-10-14 19:21:10|468.45|464.35|468.2|464.1|468.45|464.35|468.15|464.05|12
1634239280000|2021-10-14 19:21:20|468.19|464.09|468.12|464.02|468.19|464.09|468.07|463.97|21
1634239290000|2021-10-14 19:21:30|468.14|464.04|468.05|463.95|468.2|464.1|468.05|463.95|18
1634239300000|2021-10-14 19:21:40|468.1|464|467.98|463.88|468.11|464.01|467.98|463.88|10
1634239310000|2021-10-14 19:21:50|467.97|463.87|467.91|463.81|467.97|463.87|467.91|463.81|6
1634239320000|2021-10-14 19:22:00|467.9|463.8|467.75|463.65|467.9|463.8|467.75|463.65|16
1634239330000|2021-10-14 19:22:10|467.71|463.61|467.7|463.6|467.76|463.66|467.65|463.55|13
1634239340000|2021-10-14 19:22:20|467.68|463.58|467.54|463.44|467.68|463.58|467.53|463.43|13
1634239350000|2021-10-14 19:22:30|467.5|463.4|467.45|463.35|467.53|463.43|467.45|463.35|10
1634239360000|2021-10-14 19:22:40|467.4|463.3|467.4|463.3|467.48|463.38|467.35|463.25|11
1634239370000|2021-10-14 19:22:50|467.42|463.32|467.48|463.38|467.52|463.42|467.4|463.3|9
1634239380000|2021-10-14 19:23:00|467.47|463.37|467.25|463.15|467.52|463.42|467.15|463.05|19
1634239390000|2021-10-14 19:23:10|467.15|463.05|467.19|463.09|467.2|463.1|467.15|463.05|9
1634239400000|2021-10-14 19:23:20|467.16|463.06|467.1|463|467.16|463.06|467.08|462.98|11
1634239410000|2021-10-14 19:23:30|467.09|462.99|466.82|462.72|467.11|463.01|466.8|462.7|11
1634239420000|2021-10-14 19:23:40|466.8|462.7|466.65|462.55|466.81|462.71|466.65|462.55|5
1634239430000|2021-10-14 19:23:50|466.7|462.6|466.5|462.4|466.7|462.6|466.5|462.4|14
1634239440000|2021-10-14 19:24:00|466.51|462.41|466.4|462.3|466.55|462.45|466.4|462.3|9
1634239450000|2021-10-14 19:24:10|466.39|462.29|466.52|462.42|466.62|462.52|466.35|462.25|21
1634239460000|2021-10-14 19:24:20|466.51|462.41|466.22|462.12|466.51|462.41|466.22|462.12|16
1634239470000|2021-10-14 19:24:30|466.23|462.13|466.25|462.15|466.31|462.21|466.15|462.05|20
1634239480000|2021-10-14 19:24:40|466.21|462.11|466.38|462.28|466.41|462.31|466.12|462.02|18
1634239490000|2021-10-14 19:24:50|466.41|462.31|466.63|462.53|466.65|462.55|466.35|462.25|27
1634239500000|2021-10-14 19:25:00|466.6|462.5|466.35|462.25|466.68|462.58|466.3|462.2|19
1634239510000|2021-10-14 19:25:10|466.4|462.3|466.32|462.22|466.4|462.3|466.3|462.2|14
1634239520000|2021-10-14 19:25:20|466.33|462.23|466.4|462.3|466.4|462.3|466.31|462.21|9
1634239530000|2021-10-14 19:25:30|466.46|462.36|467.39|463.29|467.4|463.3|466.44|462.34|26
1634239540000|2021-10-14 19:25:40|467.4|463.3|467.2|463.1|467.4|463.3|467.14|463.04|13
1634239550000|2021-10-14 19:25:50|467.19|463.09|466.41|462.31|467.2|463.1|466.4|462.3|26
1634239560000|2021-10-14 19:26:00|466.4|462.3|466.52|462.42|466.52|462.42|466.3|462.2|21
1634239570000|2021-10-14 19:26:10|466.54|462.44|466.53|462.43|466.7|462.6|466.53|462.43|14
1634239580000|2021-10-14 19:26:20|466.54|462.44|466.68|462.58|466.75|462.65|466.54|462.44|15
1634239590000|2021-10-14 19:26:30|466.67|462.57|466.41|462.31|466.71|462.61|466.41|462.31|16
1634239600000|2021-10-14 19:26:40|466.36|462.26|466.7|462.6|466.7|462.6|466.35|462.25|26
1634239610000|2021-10-14 19:26:50|466.69|462.59|466.74|462.64|466.79|462.69|466.69|462.59|13
1634239620000|2021-10-14 19:27:00|466.75|462.65|466.61|462.51|466.79|462.69|466.61|462.51|16
1634239630000|2021-10-14 19:27:10|466.65|462.55|466.6|462.5|466.65|462.55|466.6|462.5|7
1634239640000|2021-10-14 19:27:20|466.62|462.52|466.13|462.03|466.66|462.56|466.13|462.03|15
1634239650000|2021-10-14 19:27:30|466.18|462.08|466.1|462|466.18|462.08|466|461.9|7
1634239660000|2021-10-14 19:27:40|466.11|462.01|466.11|462.01|466.21|462.11|466.1|462|13
1634239670000|2021-10-14 19:27:50|466.12|462.02|466.12|462.02|466.16|462.06|466.1|462|8
1634239680000|2021-10-14 19:28:00|466.16|462.06|466.12|462.02|466.16|462.06|466.12|462.02|4
1634239690000|2021-10-14 19:28:10|466.16|462.06|466.12|462.02|466.16|462.06|466.1|462|5
1634239700000|2021-10-14 19:28:20|466.1|462|466.16|462.06|466.16|462.06|466.1|462|3
1634239710000|2021-10-14 19:28:30|466.12|462.02|466.21|462.11|466.31|462.21|466.12|462.02|10
1634239720000|2021-10-14 19:28:40|466.22|462.12|466.1|462|466.33|462.23|466.01|461.91|18
1634239730000|2021-10-14 19:28:50|466.08|461.98|465.9|461.8|466.16|462.06|465.9|461.8|19
1634239740000|2021-10-14 19:29:00|465.88|461.78|465.66|461.56|465.9|461.8|465.66|461.56|9
1634239750000|2021-10-14 19:29:10|465.71|461.61|465.62|461.52|465.73|461.63|465.6|461.5|12
1634239760000|2021-10-14 19:29:20|465.59|461.49|464.66|460.56|465.59|461.49|464.55|460.45|31
1634239770000|2021-10-14 19:29:30|464.65|460.55|464.8|460.7|464.8|460.7|464.55|460.45|29
1634239780000|2021-10-14 19:29:40|464.78|460.68|464.98|460.88|464.98|460.88|464.78|460.68|14
1634239790000|2021-10-14 19:29:50|465|460.9|464.81|460.71|465|460.9|464.81|460.71|10
1634239800000|2021-10-14 19:30:00|464.62|460.52|464.62|460.52|464.73|460.63|464.5|460.4|16
1634239810000|2021-10-14 19:30:10|464.63|460.53|464.92|460.82|464.95|460.85|464.63|460.53|24
1634239820000|2021-10-14 19:30:20|464.96|460.86|465.21|461.11|465.23|461.13|464.96|460.86|10
1634239830000|2021-10-14 19:30:30|465.26|461.16|465.48|461.38|465.55|461.45|465.23|461.13|22
1634239840000|2021-10-14 19:30:40|465.51|461.41|465.45|461.35|465.55|461.45|465.41|461.31|15
1634239850000|2021-10-14 19:30:50|465.4|461.3|465.5|461.4|465.53|461.43|465.4|461.3|6
1634239860000|2021-10-14 19:31:00|465.54|461.44|465.85|461.75|465.93|461.83|465.54|461.44|23
1634239870000|2021-10-14 19:31:10|465.9|461.8|465.86|461.76|465.96|461.86|465.85|461.75|11
1634239880000|2021-10-14 19:31:20|465.89|461.79|466.1|462|466.19|462.09|465.89|461.79|18
1634239890000|2021-10-14 19:31:30|466.07|461.97|466.01|461.91|466.1|462|466.01|461.91|9
1634239900000|2021-10-14 19:31:40|466.03|461.93|465.8|461.7|466.04|461.94|465.8|461.7|15
1634239910000|2021-10-14 19:31:50|465.77|461.67|465.8|461.7|465.85|461.75|465.7|461.6|7
1634239920000|2021-10-14 19:32:00|465.87|461.77|465.76|461.66|465.87|461.77|465.7|461.6|10
1634239930000|2021-10-14 19:32:10|465.75|461.65|465.92|461.82|465.92|461.82|465.65|461.55|22
1634239940000|2021-10-14 19:32:20|465.93|461.83|465.98|461.88|466|461.9|465.93|461.83|11
1634239950000|2021-10-14 19:32:30|465.99|461.89|466.33|462.23|466.4|462.3|465.99|461.89|22
1634239960000|2021-10-14 19:32:40|466.34|462.24|466.4|462.3|466.42|462.32|466.34|462.24|12
1634239970000|2021-10-14 19:32:50|466.38|462.28|466.16|462.06|466.4|462.3|466.14|462.04|13
1634239980000|2021-10-14 19:33:00|466.15|462.05|465.93|461.83|466.16|462.06|465.93|461.83|23
1634239990000|2021-10-14 19:33:10|465.92|461.82|466|461.9|466|461.9|465.9|461.8|11
1634240000000|2021-10-14 19:33:20|466.04|461.94|466.17|462.07|466.17|462.07|466|461.9|13
1634240010000|2021-10-14 19:33:30|466.19|462.09|466.2|462.1|466.2|462.1|466.13|462.03|16
1634240020000|2021-10-14 19:33:40|466.21|462.11|466.21|462.11|466.29|462.19|466.21|462.11|11
1634240030000|2021-10-14 19:33:50|466.22|462.12|466.21|462.11|466.23|462.13|466.19|462.09|13
1634240040000|2021-10-14 19:34:00|466.27|462.17|466.43|462.33|466.47|462.37|466.27|462.17|16
1634240050000|2021-10-14 19:34:10|466.42|462.32|466.41|462.31|466.45|462.35|466.41|462.31|6
1634240060000|2021-10-14 19:34:20|466.43|462.33|466.47|462.37|466.48|462.38|466.4|462.3|14
1634240070000|2021-10-14 19:34:30|466.48|462.38|466.48|462.38|466.51|462.41|466.46|462.36|8
1634240080000|2021-10-14 19:34:40|466.51|462.41|466.5|462.4|466.52|462.42|466.48|462.38|9
1634240090000|2021-10-14 19:34:50|466.51|462.41|466.42|462.32|466.51|462.41|466.35|462.25|12
1634240100000|2021-10-14 19:35:00|466.4|462.3|466.52|462.42|466.52|462.42|466.38|462.28|14
1634240110000|2021-10-14 19:35:10|466.5|462.4|466.7|462.6|466.7|462.6|466.5|462.4|12
1634240120000|2021-10-14 19:35:20|466.8|462.7|466.8|462.7|466.8|462.7|466.75|462.65|3
1634240130000|2021-10-14 19:35:30|466.79|462.69|466.52|462.42|466.8|462.7|466.52|462.42|15
1634240140000|2021-10-14 19:35:40|466.51|462.41|466.64|462.54|466.69|462.59|466.51|462.41|13
1634240150000|2021-10-14 19:35:50|466.62|462.52|466.78|462.68|466.78|462.68|466.62|462.52|9
1634240160000|2021-10-14 19:36:00|466.75|462.65|466.69|462.59|466.77|462.67|466.69|462.59|9
1634240170000|2021-10-14 19:36:10|466.59|462.49|466.6|462.5|466.62|462.52|466.49|462.39|14
1634240180000|2021-10-14 19:36:20|466.61|462.51|466.69|462.59|466.76|462.66|466.6|462.5|17
1634240190000|2021-10-14 19:36:30|466.7|462.6|466.76|462.66|466.76|462.66|466.7|462.6|7
1634240200000|2021-10-14 19:36:40|466.77|462.67|466.7|462.6|466.77|462.67|466.69|462.59|8
1634240210000|2021-10-14 19:36:50|466.69|462.59|466.7|462.6|466.7|462.6|466.69|462.59|2
1634240220000|2021-10-14 19:37:00|466.67|462.57|466.6|462.5|466.67|462.57|466.55|462.45|17
1634240230000|2021-10-14 19:37:10|466.62|462.52|466.62|462.52|466.8|462.7|466.57|462.47|20
1634240240000|2021-10-14 19:37:20|466.63|462.53|466.72|462.62|466.72|462.62|466.63|462.53|13
1634240250000|2021-10-14 19:37:30|466.71|462.61|466.68|462.58|466.71|462.61|466.68|462.58|6
1634240260000|2021-10-14 19:37:40|466.71|462.61|466.77|462.67|466.77|462.67|466.69|462.59|6
1634240270000|2021-10-14 19:37:50|466.78|462.68|466.99|462.89|466.99|462.89|466.75|462.65|14
1634240280000|2021-10-14 19:38:00|467|462.9|467|462.9|467.01|462.91|466.99|462.89|5
1634240290000|2021-10-14 19:38:10|466.99|462.89|467|462.9|467|462.9|466.99|462.89|4
1634240300000|2021-10-14 19:38:20|467.01|462.91|467.02|462.92|467.02|462.92|466.98|462.88|6
1634240310000|2021-10-14 19:38:30|467.03|462.93|467.01|462.91|467.03|462.93|467|462.9|4
1634240320000|2021-10-14 19:38:40|467.05|462.95|467.09|462.99|467.09|462.99|467.01|462.91|10
1634240330000|2021-10-14 19:38:50|467.06|462.96|467.1|463|467.1|463|467.06|462.96|6
1634240340000|2021-10-14 19:39:00|467.13|463.03|467|462.9|467.13|463.03|466.98|462.88|8
1634240350000|2021-10-14 19:39:10|466.99|462.89|466.99|462.89|466.99|462.89|466.99|462.89|1
1634240360000|2021-10-14 19:39:20|466.95|462.85|466.93|462.83|466.98|462.88|466.92|462.82|12
1634240370000|2021-10-14 19:39:30|466.97|462.87|466.99|462.89|467.01|462.91|466.97|462.87|12
1634240380000|2021-10-14 19:39:40|467.01|462.91|467.16|463.06|467.17|463.07|467|462.9|15
1634240390000|2021-10-14 19:39:50|467.18|463.08|467.15|463.05|467.21|463.11|467.12|463.02|12
1634240400000|2021-10-14 19:40:00|467.14|463.04|467.23|463.13|467.24|463.14|467.11|463.01|17
1634240410000|2021-10-14 19:40:10|467.21|463.11|467.18|463.08|467.21|463.11|467.08|462.98|18
1634240420000|2021-10-14 19:40:20|467.19|463.09|467.21|463.11|467.21|463.11|467.15|463.05|7
1634240430000|2021-10-14 19:40:30|467.2|463.1|467.08|462.98|467.23|463.13|467.07|462.97|17
1634240440000|2021-10-14 19:40:40|467.12|463.02|467.06|462.96|467.14|463.04|467.05|462.95|15
1634240450000|2021-10-14 19:40:50|467.07|462.97|467.05|462.95|467.1|463|467.04|462.94|10
1634240460000|2021-10-14 19:41:00|467.03|462.93|466.88|462.78|467.03|462.93|466.88|462.78|17
1634240470000|2021-10-14 19:41:10|466.89|462.79|466.86|462.76|466.92|462.82|466.81|462.71|18
1634240480000|2021-10-14 19:41:20|466.85|462.75|466.89|462.79|466.92|462.82|466.82|462.72|19
1634240490000|2021-10-14 19:41:30|466.83|462.73|466.92|462.82|466.92|462.82|466.8|462.7|8
1634240500000|2021-10-14 19:41:40|466.9|462.8|466.9|462.8|466.99|462.89|466.9|462.8|10
1634240510000|2021-10-14 19:41:50|466.91|462.81|466.99|462.89|467.04|462.94|466.91|462.81|6
1634240520000|2021-10-14 19:42:00|466.9|462.8|466.99|462.89|467.01|462.91|466.85|462.75|24
1634240530000|2021-10-14 19:42:10|467|462.9|467.07|462.97|467.08|462.98|467|462.9|9
1634240540000|2021-10-14 19:42:20|467.02|462.92|467.01|462.91|467.07|462.97|467.01|462.91|13
1634240550000|2021-10-14 19:42:30|467.03|462.93|467.02|462.92|467.03|462.93|467|462.9|7
1634240560000|2021-10-14 19:42:40|467.01|462.91|467.02|462.92|467.07|462.97|467|462.9|12
1634240570000|2021-10-14 19:42:50|467.05|462.95|467.06|462.96|467.08|462.98|467.04|462.94|7
1634240580000|2021-10-14 19:43:00|467.05|462.95|467.06|462.96|467.07|462.97|467.04|462.94|4
1634240590000|2021-10-14 19:43:10|467.05|462.95|467.17|463.07|467.17|463.07|467.03|462.93|12
1634240600000|2021-10-14 19:43:20|467.16|463.06|467.4|463.3|467.45|463.35|467.16|463.06|18
1634240610000|2021-10-14 19:43:30|467.43|463.33|467.08|462.98|467.47|463.37|467.08|462.98|22
1634240620000|2021-10-14 19:43:40|467.09|462.99|467.06|462.96|467.11|463.01|467.06|462.96|12
1634240630000|2021-10-14 19:43:50|467.08|462.98|467.05|462.95|467.1|463|467.05|462.95|8
1634240640000|2021-10-14 19:44:00|467.06|462.96|467.01|462.91|467.06|462.96|467.01|462.91|8
1634240650000|2021-10-14 19:44:10|467.02|462.92|467|462.9|467.02|462.92|466.94|462.84|16
1634240660000|2021-10-14 19:44:20|467.01|462.91|466.94|462.84|467.01|462.91|466.94|462.84|7
1634240670000|2021-10-14 19:44:30|467|462.9|467.1|463|467.15|463.05|467|462.9|10
1634240680000|2021-10-14 19:44:40|467.11|463.01|467.1|463|467.12|463.02|467.09|462.99|10
1634240690000|2021-10-14 19:44:50|467.14|463.04|467.21|463.11|467.21|463.11|467.14|463.04|9
1634240700000|2021-10-14 19:45:00|467.23|463.13|467.3|463.2|467.3|463.2|467.23|463.13|3
1634240710000|2021-10-14 19:45:10|467.35|463.25|467.47|463.37|467.47|463.37|467.35|463.25|7
1634240720000|2021-10-14 19:45:20|467.46|463.36|467.46|463.36|467.47|463.37|467.45|463.35|4
1634240730000|2021-10-14 19:45:30|467.45|463.35|467.43|463.33|467.45|463.35|467.43|463.33|5
1634240740000|2021-10-14 19:45:40|467.44|463.34|467.43|463.33|467.44|463.34|467.43|463.33|2
1634240750000|2021-10-14 19:45:50|467.48|463.38|467.4|463.3|467.48|463.38|467.35|463.25|12
1634240760000|2021-10-14 19:46:00|467.3|463.2|467.47|463.37|467.47|463.37|467.3|463.2|10
1634240770000|2021-10-14 19:46:10|467.46|463.36|467.58|463.48|467.58|463.48|467.45|463.35|17
1634240780000|2021-10-14 19:46:20|467.53|463.43|467.8|463.7|467.8|463.7|467.53|463.43|8
1634240800000|2021-10-14 19:46:40|467.84|463.74|467.83|463.73|467.84|463.74|467.82|463.72|6
1634240810000|2021-10-14 19:46:50|467.81|463.71|467.83|463.73|467.83|463.73|467.76|463.66|8
1634240820000|2021-10-14 19:47:00|467.85|463.75|467.9|463.8|468.01|463.91|467.79|463.69|18
1634240830000|2021-10-14 19:47:10|467.87|463.77|467.87|463.77|467.9|463.8|467.83|463.73|10
1634240840000|2021-10-14 19:47:20|467.84|463.74|468|463.9|468|463.9|467.84|463.74|10
1634240850000|2021-10-14 19:47:30|467.98|463.88|468|463.9|468|463.9|467.95|463.85|3
1634240880000|2021-10-14 19:48:00|467.99|463.89|468|463.9|468|463.9|467.98|463.88|6
1634240890000|2021-10-14 19:48:10|467.92|463.82|468|463.9|468|463.9|467.87|463.77|11
1634240900000|2021-10-14 19:48:20|467.96|463.86|468.02|463.92|468.02|463.92|467.94|463.84|6
1634240910000|2021-10-14 19:48:30|468|463.9|468.3|464.2|468.3|464.2|468|463.9|8
1634240920000|2021-10-14 19:48:40|468.34|464.24|468.35|464.25|468.35|464.25|468.2|464.1|10
1634240930000|2021-10-14 19:48:50|468.28|464.18|468.2|464.1|468.34|464.24|468.2|464.1|15
1634240940000|2021-10-14 19:49:00|468.25|464.15|468.15|464.05|468.25|464.15|468.15|464.05|3
1634240950000|2021-10-14 19:49:10|468.1|464|468.14|464.04|468.14|464.04|468.1|464|2
1634240960000|2021-10-14 19:49:20|468.07|463.97|467.75|463.65|468.1|464|467.69|463.59|17
1634240970000|2021-10-14 19:49:30|467.76|463.66|467.65|463.55|467.84|463.74|467.65|463.55|12
1634240980000|2021-10-14 19:49:40|467.6|463.5|467.6|463.5|467.66|463.56|467.6|463.5|8
1634240990000|2021-10-14 19:49:50|467.61|463.51|467.55|463.45|467.7|463.6|467.55|463.45|8
1634241000000|2021-10-14 19:50:00|467.54|463.44|467.78|463.68|467.78|463.68|467.54|463.44|17
1634241010000|2021-10-14 19:50:10|467.8|463.7|467.78|463.68|467.8|463.7|467.7|463.6|8
1634241020000|2021-10-14 19:50:20|467.8|463.7|467.81|463.71|467.83|463.73|467.76|463.66|8
1634241030000|2021-10-14 19:50:30|467.79|463.69|467.75|463.65|467.81|463.71|467.74|463.64|8
1634241040000|2021-10-14 19:50:40|467.79|463.69|467.8|463.7|467.81|463.71|467.7|463.6|15
1634241050000|2021-10-14 19:50:50|467.9|463.8|467.85|463.75|467.9|463.8|467.85|463.75|5
1634241060000|2021-10-14 19:51:00|467.9|463.8|467.85|463.75|467.9|463.8|467.85|463.75|4
1634241070000|2021-10-14 19:51:10|467.86|463.76|467.9|463.8|467.91|463.81|467.85|463.75|4
1634241080000|2021-10-14 19:51:20|467.93|463.83|467.93|463.83|467.93|463.83|467.93|463.83|1
1634241090000|2021-10-14 19:51:30|467.9|463.8|468.2|464.1|468.2|464.1|467.88|463.78|11
1634241100000|2021-10-14 19:51:40|468.22|464.12|468.35|464.25|468.35|464.25|468.2|464.1|9
1634241110000|2021-10-14 19:51:50|468.3|464.2|468.25|464.15|468.4|464.3|468.19|464.09|18
1634241120000|2021-10-14 19:52:00|468.34|464.24|468.3|464.2|468.34|464.24|468.25|464.15|3
1634241130000|2021-10-14 19:52:10|468.24|464.14|468.24|464.14|468.24|464.14|468.24|464.14|1
1634241140000|2021-10-14 19:52:20|468.26|464.16|468.35|464.25|468.35|464.25|468.26|464.16|3
1634241150000|2021-10-14 19:52:30|468.3|464.2|468.35|464.25|468.35|464.25|468.3|464.2|2
1634241160000|2021-10-14 19:52:40|468.28|464.18|468.25|464.15|468.3|464.2|468.2|464.1|6
1634241170000|2021-10-14 19:52:50|468.24|464.14|468.26|464.16|468.26|464.16|468.22|464.12|4
1634241180000|2021-10-14 19:53:00|468.24|464.14|468.09|463.99|468.26|464.16|468.09|463.99|7
1634241190000|2021-10-14 19:53:10|468.04|463.94|468|463.9|468.1|464|467.97|463.87|9
1634241200000|2021-10-14 19:53:20|468.02|463.92|468.1|464|468.1|464|468.02|463.92|9
1634241210000|2021-10-14 19:53:30|468.12|464.02|468.38|464.28|468.38|464.28|468.12|464.02|9
1634241220000|2021-10-14 19:53:40|468.39|464.29|468.39|464.29|468.39|464.29|468.39|464.29|1
1634241230000|2021-10-14 19:53:50|468.41|464.31|468.38|464.28|468.41|464.31|468.34|464.24|4
1634241240000|2021-10-14 19:54:00|468.35|464.25|468.36|464.26|468.37|464.27|468.35|464.25|3
1634241250000|2021-10-14 19:54:10|468.3|464.2|468.23|464.13|468.32|464.22|468.2|464.1|9
1634241260000|2021-10-14 19:54:20|468.24|464.14|468.35|464.25|468.35|464.25|468.24|464.14|8
1634241270000|2021-10-14 19:54:30|468.33|464.23|468.31|464.21|468.35|464.25|468.3|464.2|13
1634241280000|2021-10-14 19:54:40|468.34|464.24|468.36|464.26|468.45|464.35|468.3|464.2|7
1634241290000|2021-10-14 19:54:50|468.35|464.25|468.35|464.25|468.35|464.25|468.29|464.19|8
1634241300000|2021-10-14 19:55:00|468.33|464.23|468.33|464.23|468.33|464.23|468.3|464.2|9
1634241310000|2021-10-14 19:55:10|468.31|464.21|468.32|464.22|468.36|464.26|468.3|464.2|9
1634241320000|2021-10-14 19:55:20|468.34|464.24|468.27|464.17|468.4|464.3|468.26|464.16|13
1634241330000|2021-10-14 19:55:30|468.23|464.13|468.28|464.18|468.28|464.18|468.18|464.08|10
1634241340000|2021-10-14 19:55:40|468.25|464.15|468.25|464.15|468.3|464.2|468.25|464.15|10
1634241350000|2021-10-14 19:55:50|468.27|464.17|468.2|464.1|468.27|464.17|468.2|464.1|4
1634241360000|2021-10-14 19:56:00|468.19|464.09|467.72|463.62|468.2|464.1|467.72|463.62|17
1634241370000|2021-10-14 19:56:10|467.62|463.52|467.24|463.14|467.62|463.52|467.23|463.13|20
1634241380000|2021-10-14 19:56:20|467.23|463.13|467.24|463.14|467.24|463.14|467.23|463.13|2
1634241390000|2021-10-14 19:56:30|467.25|463.15|467.3|463.2|467.3|463.2|467.2|463.1|5
1634241400000|2021-10-14 19:56:40|467.28|463.18|467.4|463.3|467.5|463.4|467.28|463.18|9
1634241410000|2021-10-14 19:56:50|467.45|463.35|467.4|463.3|467.47|463.37|467.4|463.3|8
1634241420000|2021-10-14 19:57:00|467.45|463.35|467.47|463.37|467.47|463.37|467.4|463.3|3
1634241430000|2021-10-14 19:57:10|467.46|463.36|467.7|463.6|467.75|463.65|467.4|463.3|16
1634241440000|2021-10-14 19:57:20|467.73|463.63|467.71|463.61|467.75|463.65|467.7|463.6|8
1634241450000|2021-10-14 19:57:30|467.78|463.68|467.98|463.88|468|463.9|467.78|463.68|14
1634241460000|2021-10-14 19:57:40|467.99|463.89|468|463.9|468|463.9|467.98|463.88|4
1634241470000|2021-10-14 19:57:50|468.01|463.91|468.01|463.91|468.01|463.91|468.01|463.91|1
1634241480000|2021-10-14 19:58:00|468|463.9|468.02|463.92|468.03|463.93|468|463.9|5
1634241490000|2021-10-14 19:58:10|468|463.9|468.05|463.95|468.07|463.97|468|463.9|4
1634241500000|2021-10-14 19:58:20|468.02|463.92|468.02|463.92|468.02|463.92|468.02|463.92|1
1634241510000|2021-10-14 19:58:30|468.01|463.91|467.95|463.85|468.01|463.91|467.95|463.85|8
1634241520000|2021-10-14 19:58:40|467.9|463.8|467.9|463.8|467.94|463.84|467.88|463.78|9
1634241530000|2021-10-14 19:58:50|467.91|463.81|467.9|463.8|467.91|463.81|467.9|463.8|4
1634241540000|2021-10-14 19:59:00|467.85|463.75|468.06|463.96|468.1|464|467.85|463.75|12
1634241550000|2021-10-14 19:59:10|468.03|463.93|468.04|463.94|468.04|463.94|467.98|463.88|15
1634241560000|2021-10-14 19:59:20|468.05|463.95|468.24|464.14|468.24|464.14|468.03|463.93|24
1634241570000|2021-10-14 19:59:30|468.32|464.22|468.52|464.42|468.55|464.45|468.32|464.22|14
1634241580000|2021-10-14 19:59:40|468.54|464.44|468.9|464.8|468.9|464.8|468.51|464.41|22
1634241590000|2021-10-14 19:59:50|468.92|464.82|468.8|464.7|469|464.9|468.75|464.65|17
1634241600000|2021-10-14 20:00:00|468.85|464.75|469|464.9|469.02|464.92|468.85|464.75|10
1634241610000|2021-10-14 20:00:10|468.9|464.8|468.92|464.82|468.92|464.82|468.82|464.72|12
1634241620000|2021-10-14 20:00:20|468.9|464.8|468.86|464.76|468.92|464.82|468.8|464.7|13
1634241630000|2021-10-14 20:00:30|468.81|464.71|468.65|464.55|468.83|464.73|468.56|464.46|13
1634241640000|2021-10-14 20:00:40|468.63|464.53|468.56|464.46|468.75|464.65|468.56|464.46|18
1634241650000|2021-10-14 20:00:50|468.5|464.4|468.35|464.25|468.5|464.4|468.33|464.23|14
1634241660000|2021-10-14 20:01:00|468.32|464.22|468.3|464.2|468.34|464.24|468.28|464.18|16
1634241670000|2021-10-14 20:01:10|468.1|464|467.89|463.79|468.22|464.12|467.85|463.75|18
1634241680000|2021-10-14 20:01:20|467.8|463.7|467.59|463.49|467.8|463.7|467.52|463.42|21
1634241690000|2021-10-14 20:01:30|467.58|463.48|467.58|463.48|467.6|463.5|467.58|463.48|7
1634241700000|2021-10-14 20:01:40|467.59|463.49|467.83|463.73|467.83|463.73|467.59|463.49|8
1634241710000|2021-10-14 20:01:50|467.85|463.75|467.93|463.83|468.07|463.97|467.85|463.75|13
1634241720000|2021-10-14 20:02:00|467.9|463.8|467.78|463.68|467.9|463.8|467.76|463.66|12
1634241730000|2021-10-14 20:02:10|467.77|463.67|467.82|463.72|467.87|463.77|467.77|463.67|13
1634241740000|2021-10-14 20:02:20|467.8|463.7|467.75|463.65|467.8|463.7|467.75|463.65|9
1634241750000|2021-10-14 20:02:30|467.77|463.67|468|463.9|468.03|463.93|467.72|463.62|16
1634241760000|2021-10-14 20:02:40|468.05|463.95|468.22|464.12|468.27|464.17|468.05|463.95|9
1634241770000|2021-10-14 20:02:50|468.32|464.22|468.33|464.23|468.45|464.35|468.24|464.14|15
1634241780000|2021-10-14 20:03:00|468.3|464.2|468.22|464.12|468.38|464.28|468.19|464.09|10
1634241790000|2021-10-14 20:03:10|468.21|464.11|468.2|464.1|468.21|464.11|468.11|464.01|11
1634241800000|2021-10-14 20:03:20|468.23|464.13|468.46|464.36|468.46|464.36|468.14|464.04|21
1634241810000|2021-10-14 20:03:30|468.43|464.33|468.5|464.4|468.53|464.43|468.43|464.33|7
1634241820000|2021-10-14 20:03:40|468.6|464.5|468.62|464.52|468.78|464.68|468.56|464.46|10
1634241830000|2021-10-14 20:03:50|468.78|464.68|468.5|464.4|468.78|464.68|468.46|464.36|6
1634241840000|2021-10-14 20:04:00|468.53|464.43|468.5|464.4|468.53|464.43|468.5|464.4|2
1634241850000|2021-10-14 20:04:10|468.54|464.44|468.61|464.51|468.65|464.55|468.5|464.4|11
1634241860000|2021-10-14 20:04:20|468.64|464.54|468.52|464.42|468.66|464.56|468.52|464.42|6
1634241870000|2021-10-14 20:04:30|468.61|464.51|468.61|464.51|468.61|464.51|468.61|464.51|1
1634241880000|2021-10-14 20:04:40|468.62|464.52|468.61|464.51|468.65|464.55|468.61|464.51|10
1634241890000|2021-10-14 20:04:50|468.65|464.55|468.65|464.55|468.67|464.57|468.61|464.51|6
1634241900000|2021-10-14 20:05:00|468.68|464.58|468.4|464.3|468.7|464.6|468.4|464.3|6
1634241910000|2021-10-14 20:05:10|468.38|464.28|468.65|464.55|468.7|464.6|468.38|464.28|10
1634241920000|2021-10-14 20:05:20|468.61|464.51|468.47|464.37|468.61|464.51|468.4|464.3|11
1634241930000|2021-10-14 20:05:30|468.42|464.32|468.38|464.28|468.45|464.35|468.26|464.16|7
1634241940000|2021-10-14 20:05:40|468.45|464.35|468.4|464.3|468.45|464.35|468.3|464.2|6
1634241950000|2021-10-14 20:05:50|468.39|464.29|468.36|464.26|468.41|464.31|468.32|464.22|14
1634241960000|2021-10-14 20:06:00|468.3|464.2|468.37|464.27|468.37|464.27|468.3|464.2|3
1634241970000|2021-10-14 20:06:10|468.35|464.25|468.27|464.17|468.37|464.27|468.24|464.14|7
1634241980000|2021-10-14 20:06:20|468.22|464.12|467.96|463.86|468.22|464.12|467.9|463.8|24
1634241990000|2021-10-14 20:06:30|467.98|463.88|467.81|463.71|468.02|463.92|467.81|463.71|11
1634242000000|2021-10-14 20:06:40|467.8|463.7|468.15|464.05|468.2|464.1|467.8|463.7|20
1634242010000|2021-10-14 20:06:50|468.13|464.03|467.95|463.85|468.13|464.03|467.92|463.82|19
1634242020000|2021-10-14 20:07:00|467.91|463.81|467.61|463.51|467.91|463.81|467.61|463.51|19
1634242030000|2021-10-14 20:07:10|467.6|463.5|467.53|463.43|467.61|463.51|467.51|463.41|14
1634242040000|2021-10-14 20:07:20|467.55|463.45|467.52|463.42|467.56|463.46|467.52|463.42|8
1634242050000|2021-10-14 20:07:30|467.54|463.44|467.56|463.46|467.62|463.52|467.49|463.39|10
1634242060000|2021-10-14 20:07:40|467.57|463.47|467.63|463.53|467.63|463.53|467.52|463.42|17
1634242070000|2021-10-14 20:07:50|467.64|463.54|467.67|463.57|467.68|463.58|467.64|463.54|8
1634242080000|2021-10-14 20:08:00|467.66|463.56|467.63|463.53|467.67|463.57|467.63|463.53|10
1634242090000|2021-10-14 20:08:10|467.64|463.54|467.41|463.31|467.7|463.6|467.38|463.28|12
1634242100000|2021-10-14 20:08:20|467.38|463.28|466.75|462.65|467.38|463.28|466.75|462.65|25
1634242110000|2021-10-14 20:08:30|466.7|462.6|467|462.9|467|462.9|466.68|462.58|20
1634242120000|2021-10-14 20:08:40|466.94|462.84|467.28|463.18|467.38|463.28|466.94|462.84|19
1634242130000|2021-10-14 20:08:50|467.25|463.15|466.9|462.8|467.25|463.15|466.89|462.79|28
1634242140000|2021-10-14 20:09:00|466.89|462.79|466.61|462.51|466.93|462.83|466.61|462.51|29
1634242150000|2021-10-14 20:09:10|466.62|462.52|466.57|462.47|466.62|462.52|466.5|462.4|16
1634242160000|2021-10-14 20:09:20|466.54|462.44|466.45|462.35|466.57|462.47|466.36|462.26|15
1634242170000|2021-10-14 20:09:30|466.42|462.32|466.53|462.43|466.53|462.43|466.39|462.29|10
1634242180000|2021-10-14 20:09:40|466.52|462.42|466.58|462.48|466.62|462.52|466.47|462.37|15
1634242190000|2021-10-14 20:09:50|466.59|462.49|466.45|462.35|466.59|462.49|466.34|462.24|17
1634242200000|2021-10-14 20:10:00|466.36|462.26|466.35|462.25|466.36|462.26|466.3|462.2|18
1634242210000|2021-10-14 20:10:10|466.36|462.26|466.18|462.08|466.36|462.26|466.17|462.07|20
1634242220000|2021-10-14 20:10:20|466.2|462.1|466.14|462.04|466.23|462.13|466.13|462.03|15
1634242230000|2021-10-14 20:10:30|466.12|462.02|466.2|462.1|466.2|462.1|466.12|462.02|6
1634242240000|2021-10-14 20:10:40|466.23|462.13|466.33|462.23|466.38|462.28|466.2|462.1|11
1634242250000|2021-10-14 20:10:50|466.36|462.26|466.37|462.27|466.37|462.27|466.35|462.25|4
1634242260000|2021-10-14 20:11:00|466.36|462.26|466.31|462.21|466.4|462.3|466.31|462.21|14
1634242270000|2021-10-14 20:11:10|466.34|462.24|466.18|462.08|466.35|462.25|466.18|462.08|13
1634242280000|2021-10-14 20:11:20|466.15|462.05|465.68|461.58|466.15|462.05|465.67|461.57|26
1634242290000|2021-10-14 20:11:30|465.67|461.57|465.7|461.6|465.71|461.61|465.64|461.54|9
1634242300000|2021-10-14 20:11:40|465.71|461.61|465.85|461.75|465.85|461.75|465.71|461.61|9
1634242310000|2021-10-14 20:11:50|465.91|461.81|466.21|462.11|466.22|462.12|465.91|461.81|16
1634242320000|2021-10-14 20:12:00|466.22|462.12|466.15|462.05|466.24|462.14|466.12|462.02|11
1634242330000|2021-10-14 20:12:10|466.16|462.06|466.13|462.03|466.16|462.06|466.12|462.02|7
1634242340000|2021-10-14 20:12:20|466.15|462.05|466.3|462.2|466.3|462.2|466.15|462.05|15
1634242350000|2021-10-14 20:12:30|466.23|462.13|466.2|462.1|466.24|462.14|466.2|462.1|7
1634242360000|2021-10-14 20:12:40|466.19|462.09|466.19|462.09|466.2|462.1|466.19|462.09|7
1634242370000|2021-10-14 20:12:50|466.2|462.1|466.09|461.99|466.22|462.12|466.08|461.98|12
1634242380000|2021-10-14 20:13:00|466.1|462|466.08|461.98|466.1|462|466.07|461.97|9
1634242390000|2021-10-14 20:13:10|466.09|461.99|466.09|461.99|466.09|461.99|466.09|461.99|1
1634242400000|2021-10-14 20:13:20|466.1|462|466.33|462.23|466.33|462.23|466.1|462|14
1634242410000|2021-10-14 20:13:30|466.32|462.22|466.32|462.22|466.35|462.25|466.31|462.21|15
1634242420000|2021-10-14 20:13:40|466.33|462.23|466.34|462.24|466.34|462.24|466.3|462.2|11
1634242430000|2021-10-14 20:13:50|466.32|462.22|466.37|462.27|466.4|462.3|466.32|462.22|11
1634242440000|2021-10-14 20:14:00|466.4|462.3|466.75|462.65|466.78|462.68|466.4|462.3|16
1634242450000|2021-10-14 20:14:10|466.77|462.67|466.8|462.7|466.84|462.74|466.73|462.63|11
1634242460000|2021-10-14 20:14:20|466.82|462.72|466.8|462.7|466.98|462.88|466.69|462.59|20
1634242470000|2021-10-14 20:14:30|466.79|462.69|466.78|462.68|466.86|462.76|466.75|462.65|17
1634242480000|2021-10-14 20:14:40|466.76|462.66|466.71|462.61|466.76|462.66|466.66|462.56|13
1634242490000|2021-10-14 20:14:50|466.7|462.6|466.61|462.51|466.7|462.6|466.59|462.49|9
1634242500000|2021-10-14 20:15:00|466.58|462.48|466.63|462.53|466.64|462.54|466.55|462.45|4
1634242510000|2021-10-14 20:15:10|466.64|462.54|466.84|462.74|466.84|462.74|466.62|462.52|15
1634242520000|2021-10-14 20:15:20|466.85|462.75|466.84|462.74|466.87|462.77|466.84|462.74|5
1634242530000|2021-10-14 20:15:30|466.85|462.75|466.82|462.72|466.88|462.78|466.82|462.72|7
1634242540000|2021-10-14 20:15:40|466.81|462.71|466.53|462.43|466.81|462.71|466.53|462.43|15
1634242550000|2021-10-14 20:15:50|466.51|462.41|466.47|462.37|466.51|462.41|466.47|462.37|4
1634242560000|2021-10-14 20:16:00|466.48|462.38|466.53|462.43|466.53|462.43|466.47|462.37|12
1634242570000|2021-10-14 20:16:10|466.52|462.42|466.26|462.16|466.52|462.42|466.26|462.16|7
1634242580000|2021-10-14 20:16:20|466.25|462.15|466.15|462.05|466.25|462.15|466.15|462.05|11
1634242590000|2021-10-14 20:16:30|466.16|462.06|466.03|461.93|466.16|462.06|465.98|461.88|14
1634242600000|2021-10-14 20:16:40|466.02|461.92|466.02|461.92|466.02|461.92|466.02|461.92|1
1634242620000|2021-10-14 20:17:00|466.05|461.95|466.31|462.21|466.31|462.21|466.01|461.91|10
1634242630000|2021-10-14 20:17:10|466.3|462.2|466.45|462.35|466.48|462.38|466.3|462.2|14
1634242640000|2021-10-14 20:17:20|466.4|462.3|466.25|462.15|466.4|462.3|466.25|462.15|8
1634242650000|2021-10-14 20:17:30|466.29|462.19|466.15|462.05|466.29|462.19|466.13|462.03|14
1634242660000|2021-10-14 20:17:40|466.13|462.03|466.17|462.07|466.17|462.07|466.13|462.03|10
1634242670000|2021-10-14 20:17:50|466.16|462.06|466.22|462.12|466.22|462.12|466.13|462.03|10
1634242680000|2021-10-14 20:18:00|466.28|462.18|466.19|462.09|466.35|462.25|466.19|462.09|20
1634242690000|2021-10-14 20:18:10|466.18|462.08|466.06|461.96|466.18|462.08|466.03|461.93|13
1634242700000|2021-10-14 20:18:20|466.07|461.97|466.07|461.97|466.11|462.01|466.04|461.94|6
1634242710000|2021-10-14 20:18:30|466.06|461.96|466.01|461.91|466.06|461.96|466.01|461.91|5
1634242720000|2021-10-14 20:18:40|465.97|461.87|465.84|461.74|465.98|461.88|465.84|461.74|10
1634242730000|2021-10-14 20:18:50|465.83|461.73|465.9|461.8|465.9|461.8|465.82|461.72|4
1634242740000|2021-10-14 20:19:00|465.92|461.82|465.92|461.82|465.92|461.82|465.9|461.8|4
1634242750000|2021-10-14 20:19:10|465.91|461.81|465.78|461.68|465.94|461.84|465.78|461.68|14
1634242760000|2021-10-14 20:19:20|465.79|461.69|465.7|461.6|465.79|461.69|465.7|461.6|4
1634242770000|2021-10-14 20:19:30|465.72|461.62|465.66|461.56|465.74|461.64|465.64|461.54|11
1634242780000|2021-10-14 20:19:40|465.69|461.59|465.4|461.3|465.69|461.59|465.38|461.28|18
1634242790000|2021-10-14 20:19:50|465.42|461.32|465.4|461.3|465.42|461.32|465.4|461.3|11
1634242800000|2021-10-14 20:20:00|465.41|461.31|465.5|461.4|465.51|461.41|465.4|461.3|8
1634242810000|2021-10-14 20:20:10|465.52|461.42|465.52|461.42|465.61|461.51|465.51|461.41|8
1634242820000|2021-10-14 20:20:20|465.51|461.41|465.53|461.43|465.54|461.44|465.5|461.4|7
1634242830000|2021-10-14 20:20:30|465.5|461.4|465.6|461.5|465.6|461.5|465.5|461.4|13
1634242840000|2021-10-14 20:20:40|465.61|461.51|465.63|461.53|465.63|461.53|465.61|461.51|2
1634242850000|2021-10-14 20:20:50|465.62|461.52|465.55|461.45|465.64|461.54|465.54|461.44|9
1634242860000|2021-10-14 20:21:00|465.56|461.46|465.58|461.48|465.58|461.48|465.42|461.32|12
1634242870000|2021-10-14 20:21:10|465.6|461.5|465.82|461.72|465.83|461.73|465.6|461.5|14
1634242880000|2021-10-14 20:21:20|465.81|461.71|465.83|461.73|465.83|461.73|465.81|461.71|5
1634242890000|2021-10-14 20:21:30|465.91|461.81|465.94|461.84|466|461.9|465.9|461.8|18
1634242900000|2021-10-14 20:21:40|465.91|461.81|465.93|461.83|465.93|461.83|465.9|461.8|6
1634242910000|2021-10-14 20:21:50|465.92|461.82|465.74|461.64|465.93|461.83|465.74|461.64|15
1634242920000|2021-10-14 20:22:00|465.75|461.65|465.76|461.66|465.77|461.67|465.71|461.61|8
1634242930000|2021-10-14 20:22:10|465.75|461.65|465.52|461.42|465.76|461.66|465.52|461.42|19
1634242940000|2021-10-14 20:22:20|465.51|461.41|465.48|461.38|465.51|461.41|465.46|461.36|8
1634242950000|2021-10-14 20:22:30|465.5|461.4|465.38|461.28|465.5|461.4|465.35|461.25|18
1634242960000|2021-10-14 20:22:40|465.39|461.29|465.25|461.15|465.39|461.29|465.25|461.15|11
1634242970000|2021-10-14 20:22:50|465.2|461.1|465.15|461.05|465.2|461.1|465.15|461.05|4
1634242980000|2021-10-14 20:23:00|465.14|461.04|465.15|461.05|465.19|461.09|465.14|461.04|6
1634242990000|2021-10-14 20:23:10|465.12|461.02|465.12|461.02|465.15|461.05|465.1|461|7
1634243000000|2021-10-14 20:23:20|465.14|461.04|465.54|461.44|465.61|461.51|465.1|461|22
1634243010000|2021-10-14 20:23:30|465.55|461.45|465.45|461.35|465.55|461.45|465.45|461.35|11
1634243020000|2021-10-14 20:23:40|465.46|461.36|465.45|461.35|465.46|461.36|465.45|461.35|4
1634243030000|2021-10-14 20:23:50|465.46|461.36|465.43|461.33|465.46|461.36|465.43|461.33|6
1634243040000|2021-10-14 20:24:00|465.44|461.34|465.31|461.21|465.45|461.35|465.31|461.21|10
1634243050000|2021-10-14 20:24:10|465.34|461.24|465.36|461.26|465.37|461.27|465.31|461.21|10
1634243060000|2021-10-14 20:24:20|465.37|461.27|465.37|461.27|465.37|461.27|465.36|461.26|5
1634243070000|2021-10-14 20:24:30|465.36|461.26|465.05|460.95|465.36|461.26|465.05|460.95|7
1634243080000|2021-10-14 20:24:40|465.11|461.01|465.08|460.98|465.11|461.01|465.05|460.95|6
1634243090000|2021-10-14 20:24:50|465.01|460.91|465.09|460.99|465.09|460.99|465|460.9|13
1634243100000|2021-10-14 20:25:00|465.1|461|465.16|461.06|465.2|461.1|465.1|461|16
1634243110000|2021-10-14 20:25:10|465.19|461.09|465.13|461.03|465.19|461.09|465.11|461.01|8
1634243120000|2021-10-14 20:25:20|465.15|461.05|465.13|461.03|465.15|461.05|465.11|461.01|6
1634243130000|2021-10-14 20:25:30|465.17|461.07|465.09|460.99|465.17|461.07|465.09|460.99|8
1634243140000|2021-10-14 20:25:40|465.12|461.02|465.11|461.01|465.12|461.02|465.08|460.98|10
1634243150000|2021-10-14 20:25:50|465.1|461|465.13|461.03|465.17|461.07|465.1|461|11
1634243160000|2021-10-14 20:26:00|465.11|461.01|465.09|460.99|465.14|461.04|465.09|460.99|13
1634243170000|2021-10-14 20:26:10|465.1|461|465.03|460.93|465.17|461.07|465.03|460.93|13
1634243180000|2021-10-14 20:26:20|465.02|460.92|464.81|460.71|465.02|460.92|464.81|460.71|14
1634243190000|2021-10-14 20:26:30|464.8|460.7|464.82|460.72|464.82|460.72|464.74|460.64|8
1634243200000|2021-10-14 20:26:40|464.8|460.7|464.55|460.45|464.82|460.72|464.55|460.45|9
1634243210000|2021-10-14 20:26:50|464.5|460.4|463.63|459.53|464.5|460.4|463.59|459.49|28
1634243220000|2021-10-14 20:27:00|463.65|459.55|463.73|459.63|463.88|459.78|463.65|459.55|25
1634243230000|2021-10-14 20:27:10|463.7|459.6|464|459.9|464.01|459.91|463.7|459.6|17
1634243240000|2021-10-14 20:27:20|464.02|459.92|463.99|459.89|464.03|459.93|463.94|459.84|7
1634243250000|2021-10-14 20:27:30|464.08|459.98|464.6|460.5|464.6|460.5|464.08|459.98|13
1634243260000|2021-10-14 20:27:40|464.62|460.52|464.47|460.37|464.62|460.52|464.4|460.3|14
1634243270000|2021-10-14 20:27:50|464.4|460.3|464.31|460.21|464.47|460.37|464.3|460.2|16
1634243280000|2021-10-14 20:28:00|464.29|460.19|464.31|460.21|464.31|460.21|464.29|460.19|6
1634243300000|2021-10-14 20:28:20|464.3|460.2|464.31|460.21|464.31|460.21|464.3|460.2|2
1634243310000|2021-10-14 20:28:30|464.3|460.2|464.12|460.02|464.3|460.2|464.1|460|13
1634243320000|2021-10-14 20:28:40|464.06|459.96|463.97|459.87|464.06|459.96|463.93|459.83|17
1634243330000|2021-10-14 20:28:50|463.93|459.83|464.24|460.14|464.28|460.18|463.92|459.82|17
1634243340000|2021-10-14 20:29:00|464.25|460.15|464|459.9|464.25|460.15|464|459.9|13
1634243350000|2021-10-14 20:29:10|463.99|459.89|464.06|459.96|464.06|459.96|463.93|459.83|17
1634243360000|2021-10-14 20:29:20|464.07|459.97|464.1|460|464.21|460.11|464.07|459.97|18
1634243370000|2021-10-14 20:29:30|464.09|459.99|464.17|460.07|464.18|460.08|464.09|459.99|14
1634243380000|2021-10-14 20:29:40|464.19|460.09|464.22|460.12|464.22|460.12|464.17|460.07|7
1634243390000|2021-10-14 20:29:50|464.2|460.1|464.23|460.13|464.24|460.14|464.2|460.1|6
1634243400000|2021-10-14 20:30:00|464.24|460.14|464.29|460.19|464.36|460.26|464.24|460.14|8
1634243410000|2021-10-14 20:30:10|464.3|460.2|464.32|460.22|464.39|460.29|464.28|460.18|15
1634243420000|2021-10-14 20:30:20|464.3|460.2|464.35|460.25|464.47|460.37|464.27|460.17|13
1634243430000|2021-10-14 20:30:30|464.31|460.21|464.31|460.21|464.31|460.21|464.31|460.21|1
1634243440000|2021-10-14 20:30:40|464.34|460.24|464.31|460.21|464.35|460.25|464.31|460.21|7
1634243450000|2021-10-14 20:30:50|464.33|460.23|464.32|460.22|464.36|460.26|464.28|460.18|4
1634243460000|2021-10-14 20:31:00|464.28|460.18|464.26|460.16|464.33|460.23|464.24|460.14|8
1634243470000|2021-10-14 20:31:10|464.24|460.14|464.4|460.3|464.41|460.31|464.24|460.14|14
1634243480000|2021-10-14 20:31:20|464.5|460.4|464.55|460.45|464.6|460.5|464.5|460.4|3
1634243490000|2021-10-14 20:31:30|464.59|460.49|465.01|460.91|465.11|461.01|464.59|460.49|19
1634243500000|2021-10-14 20:31:40|465.02|460.92|465.07|460.97|465.14|461.04|465.02|460.92|13
1634243510000|2021-10-14 20:31:50|465.11|461.01|465.06|460.96|465.12|461.02|465.02|460.92|9
1634243520000|2021-10-14 20:32:00|465.07|460.97|465.11|461.01|465.11|461.01|465.07|460.97|3
1634243530000|2021-10-14 20:32:10|465.12|461.02|465.22|461.12|465.23|461.13|465.12|461.02|10
1634243540000|2021-10-14 20:32:20|465.24|461.14|465.22|461.12|465.24|461.14|465.22|461.12|4
1634243550000|2021-10-14 20:32:30|465.2|461.1|465.04|460.94|465.24|461.14|465.04|460.94|10
1634243560000|2021-10-14 20:32:40|465|460.9|465.03|460.93|465.03|460.93|464.95|460.85|10
1634243570000|2021-10-14 20:32:50|465.04|460.94|465.07|460.97|465.07|460.97|465.03|460.93|5
1634243580000|2021-10-14 20:33:00|465.03|460.93|465|460.9|465.04|460.94|465|460.9|6
1634243590000|2021-10-14 20:33:10|465.01|460.91|465.2|461.1|465.26|461.16|465.01|460.91|13
1634243600000|2021-10-14 20:33:20|465.18|461.08|464.96|460.86|465.18|461.08|464.95|460.85|8
1634243610000|2021-10-14 20:33:30|464.97|460.87|464.74|460.64|464.97|460.87|464.74|460.64|16
1634243620000|2021-10-14 20:33:40|464.71|460.61|464.57|460.47|464.71|460.61|464.57|460.47|12
1634243630000|2021-10-14 20:33:50|464.56|460.46|464.56|460.46|464.57|460.47|464.55|460.45|7
1634243640000|2021-10-14 20:34:00|464.54|460.44|464.59|460.49|464.59|460.49|464.54|460.44|8
1634243660000|2021-10-14 20:34:20|464.6|460.5|464.53|460.43|464.65|460.55|464.52|460.42|11
1634243670000|2021-10-14 20:34:30|464.52|460.42|464.53|460.43|464.53|460.43|464.5|460.4|6
1634243680000|2021-10-14 20:34:40|464.54|460.44|464.74|460.64|464.74|460.64|464.54|460.44|8
1634243690000|2021-10-14 20:34:50|464.73|460.63|464.81|460.71|464.82|460.72|464.71|460.61|12
1634243700000|2021-10-14 20:35:00|464.8|460.7|465.11|461.01|465.11|461.01|464.8|460.7|18
1634243710000|2021-10-14 20:35:10|465.16|461.06|465.11|461.01|465.18|461.08|465.1|461|6
1634243720000|2021-10-14 20:35:20|465.1|461|465.12|461.02|465.12|461.02|465.1|461|2
1634243730000|2021-10-14 20:35:30|465.13|461.03|465.21|461.11|465.21|461.11|465.11|461.01|12
1634243740000|2021-10-14 20:35:40|465.25|461.15|465.16|461.06|465.25|461.15|465.14|461.04|14
1634243750000|2021-10-14 20:35:50|465.15|461.05|465.16|461.06|465.16|461.06|465.15|461.05|2
1634243760000|2021-10-14 20:36:00|465.15|461.05|465|460.9|465.17|461.07|465|460.9|9
1634243770000|2021-10-14 20:36:10|464.75|460.65|464.9|460.8|464.9|460.8|464.73|460.63|20
1634243780000|2021-10-14 20:36:20|464.92|460.82|465.02|460.92|465.06|460.96|464.92|460.82|9
1634243790000|2021-10-14 20:36:30|465.06|460.96|464.96|460.86|465.06|460.96|464.93|460.83|8
1634243800000|2021-10-14 20:36:40|464.95|460.85|464.92|460.82|464.95|460.85|464.89|460.79|6
1634243810000|2021-10-14 20:36:50|464.87|460.77|465.09|460.99|465.1|461|464.87|460.77|15
1634243820000|2021-10-14 20:37:00|465.1|461|465.05|460.95|465.1|461|465.05|460.95|3
1634243830000|2021-10-14 20:37:10|465.04|460.94|465.08|460.98|465.09|460.99|465.04|460.94|11
1634243850000|2021-10-14 20:37:30|465.07|460.97|465.07|460.97|465.08|460.98|465.07|460.97|5
1634243860000|2021-10-14 20:37:40|465.08|460.98|465.07|460.97|465.08|460.98|465.05|460.95|4
1634243870000|2021-10-14 20:37:50|465.06|460.96|465.1|461|465.1|461|465.06|460.96|5
1634243880000|2021-10-14 20:38:00|465.11|461.01|464.91|460.81|465.16|461.06|464.87|460.77|10
1634243890000|2021-10-14 20:38:10|464.87|460.77|464.87|460.77|464.88|460.78|464.79|460.69|12
1634243900000|2021-10-14 20:38:20|464.86|460.76|464.76|460.66|464.87|460.77|464.76|460.66|8
1634243910000|2021-10-14 20:38:30|464.73|460.63|464.51|460.41|464.73|460.63|464.51|460.41|10
1634243920000|2021-10-14 20:38:40|464.54|460.44|464.55|460.45|464.55|460.45|464.54|460.44|2
1634243930000|2021-10-14 20:38:50|464.54|460.44|464.44|460.34|464.54|460.44|464.44|460.34|2
1634243950000|2021-10-14 20:39:10|464.46|460.36|464.51|460.41|464.54|460.44|464.46|460.36|3
1634243960000|2021-10-14 20:39:20|464.5|460.4|464.51|460.41|464.54|460.44|464.48|460.38|8
1634243970000|2021-10-14 20:39:30|464.5|460.4|464.5|460.4|464.53|460.43|464.5|460.4|3
1634243980000|2021-10-14 20:39:40|464.53|460.43|464.48|460.38|464.53|460.43|464.44|460.34|6
1634243990000|2021-10-14 20:39:50|464.49|460.39|464.5|460.4|464.5|460.4|464.49|460.39|2
1634244000000|2021-10-14 20:40:00|464.52|460.42|464.5|460.4|464.52|460.42|464.49|460.39|4
1634244010000|2021-10-14 20:40:10|464.4|460.3|464.08|459.98|464.4|460.3|464.08|459.98|12
1634244020000|2021-10-14 20:40:20|464.06|459.96|464.08|459.98|464.13|460.03|464.06|459.96|8
1634244030000|2021-10-14 20:40:30|464.07|459.97|463.88|459.78|464.09|459.99|463.88|459.78|12
1634244040000|2021-10-14 20:40:40|463.84|459.74|463.55|459.45|463.84|459.74|463.48|459.38|23
1634244050000|2021-10-14 20:40:50|463.51|459.41|463.84|459.74|463.84|459.74|463.43|459.33|21
1634244060000|2021-10-14 20:41:00|463.78|459.68|463.97|459.87|463.98|459.88|463.77|459.67|22
1634244070000|2021-10-14 20:41:10|463.98|459.88|463.84|459.74|464|459.9|463.84|459.74|8
1634244080000|2021-10-14 20:41:20|463.86|459.76|463.76|459.66|463.86|459.76|463.74|459.64|15
1634244090000|2021-10-14 20:41:30|463.72|459.62|463.72|459.62|463.76|459.66|463.69|459.59|9
1634244100000|2021-10-14 20:41:40|463.7|459.6|463.55|459.45|463.7|459.6|463.48|459.38|20
1634244110000|2021-10-14 20:41:50|463.5|459.4|463.36|459.26|463.5|459.4|463.33|459.23|17
1634244120000|2021-10-14 20:42:00|463.41|459.31|463.29|459.19|463.45|459.35|463.26|459.16|18
1634244130000|2021-10-14 20:42:10|463.28|459.18|463.2|459.1|463.3|459.2|463.2|459.1|7
1634244140000|2021-10-14 20:42:20|463.15|459.05|462.82|458.72|463.15|459.05|462.72|458.62|28
1634244150000|2021-10-14 20:42:30|462.72|458.62|462.59|458.49|462.85|458.75|462.59|458.49|20
1634244160000|2021-10-14 20:42:40|462.58|458.48|462.6|458.5|462.61|458.51|462.52|458.42|12
1634244170000|2021-10-14 20:42:50|462.63|458.53|462.46|458.36|462.66|458.56|462.4|458.3|17
1634244180000|2021-10-14 20:43:00|462.44|458.34|462.47|458.37|462.47|458.37|462.4|458.3|12
1634244190000|2021-10-14 20:43:10|462.46|458.36|463.12|459.02|463.31|459.21|462.39|458.29|15
1634244200000|2021-10-14 20:43:20|463.08|458.98|463.54|459.44|463.66|459.56|463.08|458.98|25
1634244210000|2021-10-14 20:43:30|463.62|459.52|463.66|459.56|463.67|459.57|463.36|459.26|24
1634244220000|2021-10-14 20:43:40|463.65|459.55|463.76|459.66|463.8|459.7|463.64|459.54|21
1634244230000|2021-10-14 20:43:50|463.75|459.65|463.73|459.63|463.85|459.75|463.68|459.58|22
1634244240000|2021-10-14 20:44:00|463.74|459.64|463.6|459.5|463.74|459.64|463.6|459.5|9
1634244250000|2021-10-14 20:44:10|463.59|459.49|463.58|459.48|463.59|459.49|463.55|459.45|6
1634244260000|2021-10-14 20:44:20|463.59|459.49|463.84|459.74|463.84|459.74|463.56|459.46|16
1634244270000|2021-10-14 20:44:30|463.85|459.75|463.85|459.75|463.87|459.77|463.85|459.75|3
1634244280000|2021-10-14 20:44:40|463.87|459.77|463.7|459.6|463.87|459.77|463.59|459.49|19
1634244290000|2021-10-14 20:44:50|463.71|459.61|463.69|459.59|463.73|459.63|463.51|459.41|17
1634244300000|2021-10-14 20:45:00|463.66|459.56|463.56|459.46|463.69|459.59|463.55|459.45|13
1634244310000|2021-10-14 20:45:10|463.55|459.45|463.53|459.43|463.58|459.48|463.49|459.39|15
1634244320000|2021-10-14 20:45:20|463.5|459.4|463.6|459.5|463.6|459.5|463.5|459.4|8
1634244330000|2021-10-14 20:45:30|463.58|459.48|463.56|459.46|463.58|459.48|463.56|459.46|3
1634244340000|2021-10-14 20:45:40|463.55|459.45|463.56|459.46|463.56|459.46|463.55|459.45|2
1634244350000|2021-10-14 20:45:50|463.54|459.44|463.74|459.64|463.74|459.64|463.54|459.44|17
1634244360000|2021-10-14 20:46:00|463.76|459.66|463.84|459.74|463.92|459.82|463.72|459.62|11
1634244370000|2021-10-14 20:46:10|463.78|459.68|463.56|459.46|463.78|459.68|463.55|459.45|10
1634244380000|2021-10-14 20:46:20|463.63|459.53|463.59|459.49|463.66|459.56|463.56|459.46|13
1634244390000|2021-10-14 20:46:30|463.63|459.53|463.68|459.58|463.73|459.63|463.63|459.53|7
1634244400000|2021-10-14 20:46:40|463.69|459.59|463.63|459.53|463.69|459.59|463.58|459.48|10
1634244410000|2021-10-14 20:46:50|463.64|459.54|463.55|459.45|463.64|459.54|463.52|459.42|5
1634244420000|2021-10-14 20:47:00|463.49|459.39|463.36|459.26|463.49|459.39|463.32|459.22|18
1634244430000|2021-10-14 20:47:10|463.39|459.29|463.33|459.23|463.41|459.31|463.33|459.23|7
1634244440000|2021-10-14 20:47:20|463.32|459.22|463.35|459.25|463.36|459.26|463.32|459.22|12
1634244450000|2021-10-14 20:47:30|463.36|459.26|462.92|458.82|463.36|459.26|462.92|458.82|19
1634244460000|2021-10-14 20:47:40|462.91|458.81|462.86|458.76|462.94|458.84|462.86|458.76|7
1634244470000|2021-10-14 20:47:50|462.84|458.74|462.84|458.74|462.85|458.75|462.77|458.67|10
1634244480000|2021-10-14 20:48:00|462.79|458.69|462.91|458.81|462.91|458.81|462.79|458.69|6
1634244490000|2021-10-14 20:48:10|462.93|458.83|462.92|458.82|462.94|458.84|462.89|458.79|15
1634244500000|2021-10-14 20:48:20|462.93|458.83|462.88|458.78|462.93|458.83|462.88|458.78|13
1634244510000|2021-10-14 20:48:30|462.87|458.77|462.69|458.59|462.87|458.77|462.69|458.59|12
1634244520000|2021-10-14 20:48:40|462.68|458.58|462.73|458.63|462.73|458.63|462.55|458.45|9
1634244530000|2021-10-14 20:48:50|462.7|458.6|462.82|458.72|462.84|458.74|462.64|458.54|13
1634244540000|2021-10-14 20:49:00|462.8|458.7|462.95|458.85|462.95|458.85|462.8|458.7|13
1634244550000|2021-10-14 20:49:10|462.92|458.82|463.21|459.11|463.22|459.12|462.92|458.82|12
1634244560000|2021-10-14 20:49:20|463.22|459.12|462.95|458.85|463.24|459.14|462.95|458.85|15
1634244570000|2021-10-14 20:49:30|463.01|458.91|462.81|458.71|463.03|458.93|462.77|458.67|18
1634244580000|2021-10-14 20:49:40|462.8|458.7|462.61|458.51|462.8|458.7|462.61|458.51|9
1634244590000|2021-10-14 20:49:50|462.67|458.57|462.74|458.64|462.74|458.64|462.67|458.57|5
1634244600000|2021-10-14 20:50:00|462.7|458.6|462.58|458.48|462.75|458.65|462.55|458.45|14
1634244610000|2021-10-14 20:50:10|462.68|458.58|462.63|458.53|462.68|458.58|462.63|458.53|10
1634244620000|2021-10-14 20:50:20|462.56|458.46|462.54|458.44|462.64|458.54|462.48|458.38|10
1634244630000|2021-10-14 20:50:30|462.62|458.52|462.61|458.51|462.62|458.52|462.52|458.42|9
1634244650000|2021-10-14 20:50:50|462.52|458.42|462.52|458.42|462.57|458.47|462.52|458.42|3
1634244660000|2021-10-14 20:51:00|462.62|458.52|462.76|458.66|462.76|458.66|462.61|458.51|11
1634244670000|2021-10-14 20:51:10|462.75|458.65|462.89|458.79|462.89|458.79|462.75|458.65|17
1634244680000|2021-10-14 20:51:20|462.83|458.73|462.94|458.84|462.94|458.84|462.82|458.72|10
1634244700000|2021-10-14 20:51:40|462.9|458.8|462.84|458.74|462.9|458.8|462.8|458.7|12
1634244710000|2021-10-14 20:51:50|462.87|458.77|462.93|458.83|462.93|458.83|462.79|458.69|15
1634244720000|2021-10-14 20:52:00|462.98|458.88|463.06|458.96|463.06|458.96|462.9|458.8|11
1634244730000|2021-10-14 20:52:10|463.05|458.95|463.01|458.91|463.06|458.96|462.93|458.83|11
1634244740000|2021-10-14 20:52:20|462.98|458.88|462.95|458.85|463.01|458.91|462.94|458.84|10
1634244750000|2021-10-14 20:52:30|462.97|458.87|462.91|458.81|462.97|458.87|462.9|458.8|5
1634244760000|2021-10-14 20:52:40|462.97|458.87|462.96|458.86|462.99|458.89|462.94|458.84|10
1634244770000|2021-10-14 20:52:50|462.97|458.87|463.01|458.91|463.01|458.91|462.97|458.87|10
1634244780000|2021-10-14 20:53:00|463|458.9|463.01|458.91|463.01|458.91|463|458.9|2
1634244790000|2021-10-14 20:53:10|463.05|458.95|463.1|459|463.19|459.09|463.05|458.95|12
1634244800000|2021-10-14 20:53:20|463.15|459.05|463.15|459.05|463.15|459.05|463.15|459.05|1
1634244810000|2021-10-14 20:53:30|463.21|459.11|463.51|459.41|463.53|459.43|463.21|459.11|10
1634244820000|2021-10-14 20:53:40|463.55|459.45|463.47|459.37|463.55|459.45|463.47|459.37|2
1634244830000|2021-10-14 20:53:50|463.46|459.36|463.5|459.4|463.65|459.55|463.44|459.34|17
1634244840000|2021-10-14 20:54:00|463.45|459.35|463.49|459.39|463.55|459.45|463.44|459.34|11
1634244850000|2021-10-14 20:54:10|463.48|459.38|463.21|459.11|463.49|459.39|463.21|459.11|11
1634244860000|2021-10-14 20:54:20|463.16|459.06|463.17|459.07|463.17|459.07|463.01|458.91|18
1634244870000|2021-10-14 20:54:30|463.18|459.08|463.34|459.24|463.34|459.24|463.18|459.08|6
1634244880000|2021-10-14 20:54:40|463.3|459.2|463.29|459.19|463.32|459.22|463.29|459.19|5
1634244890000|2021-10-14 20:54:50|463.28|459.18|463.2|459.1|463.28|459.18|463.2|459.1|11
1634244900000|2021-10-14 20:55:00|463.22|459.12|463.11|459.01|463.22|459.12|463.1|459|5
1634244910000|2021-10-14 20:55:10|463.13|459.03|463.2|459.1|463.25|459.15|463.11|459.01|11
1634244920000|2021-10-14 20:55:20|463.23|459.13|463.28|459.18|463.28|459.18|463.23|459.13|2
1634244930000|2021-10-14 20:55:30|463.27|459.17|463.3|459.2|463.31|459.21|463.27|459.17|4
1634244940000|2021-10-14 20:55:40|463.24|459.14|463.28|459.18|463.28|459.18|463.23|459.13|8
1634244950000|2021-10-14 20:55:50|463.21|459.11|463.23|459.13|463.23|459.13|463.2|459.1|3
1634244960000|2021-10-14 20:56:00|463.3|459.2|463.3|459.2|463.3|459.2|463.26|459.16|5
1634244970000|2021-10-14 20:56:10|463.31|459.21|463.53|459.43|463.53|459.43|463.3|459.2|11
1634244980000|2021-10-14 20:56:20|463.58|459.48|463.49|459.39|463.58|459.48|463.48|459.38|3
1634244990000|2021-10-14 20:56:30|463.48|459.38|463.31|459.21|463.5|459.4|463.31|459.21|10
1634245000000|2021-10-14 20:56:40|463.3|459.2|463.34|459.24|463.34|459.24|463.3|459.2|4
1634245010000|2021-10-14 20:56:50|463.35|459.25|463.35|459.25|463.35|459.25|463.35|459.25|1
1634245020000|2021-10-14 20:57:00|463.38|459.28|463.35|459.25|463.38|459.28|463.35|459.25|3
1634245030000|2021-10-14 20:57:10|463.34|459.24|463.31|459.21|463.34|459.24|463.3|459.2|7
1634245040000|2021-10-14 20:57:20|463.32|459.22|463.41|459.31|463.47|459.37|463.31|459.21|12
1634245050000|2021-10-14 20:57:30|463.42|459.32|463.59|459.49|463.59|459.49|463.42|459.32|8
1634245060000|2021-10-14 20:57:40|463.6|459.5|463.6|459.5|463.63|459.53|463.53|459.43|6
1634245070000|2021-10-14 20:57:50|463.65|459.55|463.7|459.6|463.7|459.6|463.65|459.55|2
1634245080000|2021-10-14 20:58:00|463.73|459.63|463.59|459.49|463.75|459.65|463.59|459.49|10
1634245090000|2021-10-14 20:58:10|463.53|459.43|463.53|459.43|463.64|459.54|463.53|459.43|5
1634245100000|2021-10-14 20:58:20|463.69|459.59|463.6|459.5|463.69|459.59|463.6|459.5|3
1634245110000|2021-10-14 20:58:30|463.53|459.43|463.53|459.43|463.53|459.43|463.53|459.43|1
1634245120000|2021-10-14 20:58:40|463.58|459.48|463.38|459.28|463.58|459.48|463.36|459.26|9
1634245140000|2021-10-14 20:59:00|463.35|459.25|463.35|459.25|463.37|459.27|463.34|459.24|9
1634245150000|2021-10-14 20:59:10|463.34|459.24|463.18|459.08|463.34|459.24|463.16|459.06|18
1634245160000|2021-10-14 20:59:20|463.19|459.09|463.2|459.1|463.21|459.11|463.16|459.06|17
1634245170000|2021-10-14 20:59:30|463.24|459.14|463.24|459.14|463.27|459.17|463.24|459.14|5
1634245180000|2021-10-14 20:59:40|463.25|459.15|463.25|459.15|463.25|459.15|463.24|459.14|3
1634245190000|2021-10-14 20:59:50|463.28|459.18|463.31|459.21|463.34|459.24|463.28|459.18|12
1634245200000|2021-10-14 21:00:00|463.3|459.2|463.36|459.26|463.36|459.26|463.3|459.2|9
1634245210000|2021-10-14 21:00:10|463.38|459.28|463.48|459.38|463.49|459.39|463.38|459.28|12
1634245220000|2021-10-14 21:00:20|463.47|459.37|463.47|459.37|463.47|459.37|463.44|459.34|5
1634245230000|2021-10-14 21:00:30|463.48|459.38|463.55|459.45|463.55|459.45|463.47|459.37|6
1634245240000|2021-10-14 21:00:40|463.57|459.47|463.7|459.6|463.73|459.63|463.57|459.47|10
1634245250000|2021-10-14 21:00:50|463.69|459.59|463.72|459.62|463.72|459.62|463.69|459.59|5
1634245260000|2021-10-14 21:01:00|463.76|459.66|463.73|459.63|463.76|459.66|463.7|459.6|12
1634245270000|2021-10-14 21:01:10|463.74|459.64|463.74|459.64|463.74|459.64|463.74|459.64|1
1634245280000|2021-10-14 21:01:20|463.75|459.65|463.99|459.89|463.99|459.89|463.75|459.65|12
1634245290000|2021-10-14 21:01:30|464|459.9|464.45|460.35|464.48|460.38|464|459.9|22
1634245300000|2021-10-14 21:01:40|464.46|460.36|464.56|460.46|464.56|460.46|464.46|460.36|10
1634245310000|2021-10-14 21:01:50|464.55|460.45|464.67|460.57|464.67|460.57|464.45|460.35|11
1634245320000|2021-10-14 21:02:00|464.8|460.7|464.85|460.75|465.08|460.98|464.8|460.7|28
1634245330000|2021-10-14 21:02:10|464.88|460.78|464.85|460.75|464.9|460.8|464.77|460.67|21
1634245340000|2021-10-14 21:02:20|464.86|460.76|465|460.9|465|460.9|464.86|460.76|13
1634245360000|2021-10-14 21:02:40|465.01|460.91|465.05|460.95|465.06|460.96|464.99|460.89|8
1634245370000|2021-10-14 21:02:50|465.06|460.96|465.06|460.96|465.06|460.96|465.06|460.96|1
1634245380000|2021-10-14 21:03:00|465.05|460.95|465.04|460.94|465.05|460.95|465.04|460.94|2
1634245390000|2021-10-14 21:03:10|465.02|460.92|464.91|460.81|465.02|460.92|464.91|460.81|5
1634245400000|2021-10-14 21:03:20|464.9|460.8|464.91|460.81|464.91|460.81|464.81|460.71|13
1634245410000|2021-10-14 21:03:30|464.92|460.82|464.93|460.83|464.95|460.85|464.92|460.82|6
1634245420000|2021-10-14 21:03:40|464.94|460.84|464.94|460.84|464.94|460.84|464.94|460.84|1
1634245430000|2021-10-14 21:03:50|464.95|460.85|464.92|460.82|464.95|460.85|464.92|460.82|3
1634245440000|2021-10-14 21:04:00|464.93|460.83|464.85|460.75|464.93|460.83|464.84|460.74|4
1634245450000|2021-10-14 21:04:10|464.83|460.73|464.71|460.61|464.83|460.73|464.71|460.61|9
1634245460000|2021-10-14 21:04:20|464.67|460.57|464.67|460.57|464.67|460.57|464.67|460.57|1
1634245470000|2021-10-14 21:04:30|464.68|460.58|464.65|460.55|464.69|460.59|464.65|460.55|4
1634245480000|2021-10-14 21:04:40|464.66|460.56|464.78|460.68|464.78|460.68|464.66|460.56|8
1634245490000|2021-10-14 21:04:50|464.77|460.67|464.78|460.68|464.78|460.68|464.77|460.67|4
1634245500000|2021-10-14 21:05:00|464.77|460.67|464.61|460.51|464.77|460.67|464.59|460.49|9
1634245510000|2021-10-14 21:05:10|464.6|460.5|464.5|460.4|464.6|460.5|464.5|460.4|2
1634245520000|2021-10-14 21:05:20|464.55|460.45|464.56|460.46|464.64|460.54|464.5|460.4|7
1634245530000|2021-10-14 21:05:30|464.52|460.42|464.41|460.31|464.52|460.42|464.4|460.3|11
1634245540000|2021-10-14 21:05:40|464.38|460.28|464.35|460.25|464.41|460.31|464.35|460.25|5
1634245550000|2021-10-14 21:05:50|464.31|460.21|464.3|460.2|464.31|460.21|464.3|460.2|2
1634245560000|2021-10-14 21:06:00|464.36|460.26|464.33|460.23|464.36|460.26|464.28|460.18|9
1634245570000|2021-10-14 21:06:10|464.32|460.22|464.2|460.1|464.32|460.22|464.2|460.1|3
1634245580000|2021-10-14 21:06:20|464.26|460.16|464.22|460.12|464.27|460.17|464.2|460.1|8
1634245590000|2021-10-14 21:06:30|464.24|460.14|464.31|460.21|464.31|460.21|464.23|460.13|10
1634245600000|2021-10-14 21:06:40|464.37|460.27|464.48|460.38|464.55|460.45|464.36|460.26|24
1634245610000|2021-10-14 21:06:50|464.5|460.4|464.57|460.47|464.57|460.47|464.5|460.4|9
1634245620000|2021-10-14 21:07:00|464.59|460.49|464.56|460.46|464.6|460.5|464.5|460.4|7
1634245640000|2021-10-14 21:07:20|464.54|460.44|464.55|460.45|464.55|460.45|464.54|460.44|2
1634245650000|2021-10-14 21:07:30|464.51|460.41|464.41|460.31|464.51|460.41|464.25|460.15|6
1634245660000|2021-10-14 21:07:40|464.26|460.16|464.26|460.16|464.27|460.17|464.2|460.1|4
1634245670000|2021-10-14 21:07:50|464.2|460.1|464.22|460.12|464.28|460.18|464.2|460.1|4
1634245680000|2021-10-14 21:08:00|464.3|460.2|464.13|460.03|464.3|460.2|464.13|460.03|10
1634245690000|2021-10-14 21:08:10|464.08|459.98|464.09|459.99|464.1|460|464.06|459.96|8
1634245700000|2021-10-14 21:08:20|464.11|460.01|464.16|460.06|464.16|460.06|464.05|459.95|15
1634245710000|2021-10-14 21:08:30|464.15|460.05|464.12|460.02|464.16|460.06|464.1|460|10
1634245720000|2021-10-14 21:08:40|464.1|460|464.03|459.93|464.15|460.05|464.03|459.93|10
1634245730000|2021-10-14 21:08:50|464.07|459.97|464.05|459.95|464.1|460|464.04|459.94|5
1634245740000|2021-10-14 21:09:00|464.08|459.98|464.27|460.17|464.27|460.17|464.08|459.98|9
1634245750000|2021-10-14 21:09:10|464.25|460.15|464.43|460.33|464.5|460.4|464.2|460.1|12
1634245760000|2021-10-14 21:09:20|464.46|460.36|464.54|460.44|464.54|460.44|464.46|460.36|4
1634245770000|2021-10-14 21:09:30|464.51|460.41|464.51|460.41|464.51|460.41|464.51|460.41|1
1634245780000|2021-10-14 21:09:40|464.54|460.44|464.5|460.4|464.54|460.44|464.5|460.4|4
1634245790000|2021-10-14 21:09:50|464.54|460.44|464.53|460.43|464.54|460.44|464.53|460.43|2
1634245800000|2021-10-14 21:10:00|464.48|460.38|464.52|460.42|464.55|460.45|464.48|460.38|7
1634245820000|2021-10-14 21:10:20|464.51|460.41|464.51|460.41|464.52|460.42|464.51|460.41|3
1634245830000|2021-10-14 21:10:30|464.52|460.42|464.49|460.39|464.53|460.43|464.46|460.36|8
1634245840000|2021-10-14 21:10:40|464.5|460.4|464.52|460.42|464.6|460.5|464.48|460.38|7
1634245850000|2021-10-14 21:10:50|464.48|460.38|464.53|460.43|464.58|460.48|464.48|460.38|7
1634245860000|2021-10-14 21:11:00|464.48|460.38|464.51|460.41|464.57|460.47|464.43|460.33|14
1634245870000|2021-10-14 21:11:10|464.45|460.35|464.47|460.37|464.52|460.42|464.45|460.35|7
1634245880000|2021-10-14 21:11:20|464.46|460.36|464.26|460.16|464.48|460.38|464.26|460.16|14
1634245890000|2021-10-14 21:11:30|464.27|460.17|464.18|460.08|464.27|460.17|464.17|460.07|18
1634245900000|2021-10-14 21:11:40|464.19|460.09|464.16|460.06|464.25|460.15|464.13|460.03|14
1634245910000|2021-10-14 21:11:50|464.12|460.02|464.12|460.02|464.12|460.02|464.08|459.98|11
1634245920000|2021-10-14 21:12:00|464.11|460.01|463.92|459.82|464.13|460.03|463.92|459.82|19
1634245930000|2021-10-14 21:12:10|463.91|459.81|463.78|459.68|463.93|459.83|463.78|459.68|14
1634245940000|2021-10-14 21:12:20|463.81|459.71|463.77|459.67|463.84|459.74|463.77|459.67|4
1634245950000|2021-10-14 21:12:30|463.79|459.69|463.75|459.65|463.83|459.73|463.7|459.6|11
1634245960000|2021-10-14 21:12:40|463.74|459.64|463.73|459.63|463.78|459.68|463.66|459.56|17
1634245970000|2021-10-14 21:12:50|463.81|459.71|463.7|459.6|463.81|459.71|463.7|459.6|5
1634245980000|2021-10-14 21:13:00|463.74|459.64|463.73|459.63|463.8|459.7|463.67|459.57|18
1634245990000|2021-10-14 21:13:10|463.76|459.66|463.66|459.56|463.77|459.67|463.65|459.55|12
1634246000000|2021-10-14 21:13:20|463.65|459.55|463.56|459.46|463.67|459.57|463.52|459.42|11
1634246010000|2021-10-14 21:13:30|463.54|459.44|463.5|459.4|463.59|459.49|463.5|459.4|7
1634246020000|2021-10-14 21:13:40|463.51|459.41|463.5|459.4|463.53|459.43|463.5|459.4|6
1634246030000|2021-10-14 21:13:50|463.51|459.41|463.5|459.4|463.53|459.43|463.47|459.37|14
1634246040000|2021-10-14 21:14:00|463.49|459.39|463.51|459.41|463.54|459.44|463.46|459.36|8
1634246050000|2021-10-14 21:14:10|463.53|459.43|463.51|459.41|463.53|459.43|463.48|459.38|6
1634246060000|2021-10-14 21:14:20|463.49|459.39|463.46|459.36|463.5|459.4|463.45|459.35|7
1634246070000|2021-10-14 21:14:30|463.45|459.35|463.45|459.35|463.48|459.38|463.38|459.28|7
1634246080000|2021-10-14 21:14:40|463.44|459.34|463.3|459.2|463.45|459.35|463.3|459.2|15
1634246090000|2021-10-14 21:14:50|463.4|459.3|463.32|459.22|463.43|459.33|463.32|459.22|14
1634246100000|2021-10-14 21:15:00|463.33|459.23|463.28|459.18|463.34|459.24|463.28|459.18|7
1634246110000|2021-10-14 21:15:10|463.3|459.2|463.34|459.24|463.34|459.24|463.3|459.2|7
1634246120000|2021-10-14 21:15:20|463.35|459.25|463.35|459.25|463.39|459.29|463.32|459.22|9
1634246130000|2021-10-14 21:15:30|463.4|459.3|463.4|459.3|463.42|459.32|463.38|459.28|8
1634246140000|2021-10-14 21:15:40|463.41|459.31|463.54|459.44|463.54|459.44|463.4|459.3|4
1634246150000|2021-10-14 21:15:50|463.57|459.47|463.55|459.45|463.6|459.5|463.5|459.4|9
1634246160000|2021-10-14 21:16:00|463.56|459.46|463.6|459.5|463.61|459.51|463.55|459.45|5
1634246170000|2021-10-14 21:16:10|463.61|459.51|463.6|459.5|463.61|459.51|463.6|459.5|4
1634246180000|2021-10-14 21:16:20|463.62|459.52|463.7|459.6|463.71|459.61|463.61|459.51|6
1634246190000|2021-10-14 21:16:30|463.71|459.61|464|459.9|464|459.9|463.7|459.6|17
1634246200000|2021-10-14 21:16:40|464.01|459.91|464.05|459.95|464.05|459.95|463.96|459.86|6
1634246210000|2021-10-14 21:16:50|464.06|459.96|464.01|459.91|464.06|459.96|463.96|459.86|6
1634246220000|2021-10-14 21:17:00|464.04|459.94|464.1|460|464.15|460.05|464.01|459.91|8
1634246230000|2021-10-14 21:17:10|464.15|460.05|464.14|460.04|464.2|460.1|464.14|460.04|3
1634246240000|2021-10-14 21:17:20|464.4|460.3|464.42|460.32|464.42|460.32|464.36|460.26|5
1634246250000|2021-10-14 21:17:30|464.44|460.34|464.5|460.4|464.5|460.4|464.4|460.3|6
1634246270000|2021-10-14 21:17:50|464.39|460.29|464.39|460.29|464.39|460.29|464.39|460.29|1
1634246280000|2021-10-14 21:18:00|464.51|460.41|464.65|460.55|464.65|460.55|464.45|460.35|8
1634246290000|2021-10-14 21:18:10|464.6|460.5|464.62|460.52|464.62|460.52|464.47|460.37|10
1634246300000|2021-10-14 21:18:20|464.57|460.47|464.61|460.51|464.61|460.51|464.56|460.46|3
1634246310000|2021-10-14 21:18:30|464.62|460.52|464.62|460.52|464.62|460.52|464.6|460.5|5
1634246320000|2021-10-14 21:18:40|464.52|460.42|464.65|460.55|464.65|460.55|464.5|460.4|15
1634246330000|2021-10-14 21:18:50|464.61|460.51|464.3|460.2|464.61|460.51|464.24|460.14|12
1634246340000|2021-10-14 21:19:00|464.25|460.15|464.18|460.08|464.25|460.15|464.16|460.06|6
1634246350000|2021-10-14 21:19:10|464.16|460.06|464.18|460.08|464.18|460.08|464.16|460.06|3
1634246360000|2021-10-14 21:19:20|464.2|460.1|464.2|460.1|464.2|460.1|464.19|460.09|3
1634246370000|2021-10-14 21:19:30|464.18|460.08|464.18|460.08|464.18|460.08|464.18|460.08|1
1634246380000|2021-10-14 21:19:40|464.19|460.09|464.21|460.11|464.22|460.12|464.19|460.09|11
1634246390000|2021-10-14 21:19:50|464.22|460.12|464.25|460.15|464.25|460.15|464.21|460.11|7
1634246400000|2021-10-14 21:20:00|464.23|460.13|464.4|460.3|464.4|460.3|464.19|460.09|15
1634246410000|2021-10-14 21:20:10|464.39|460.29|464.5|460.4|464.5|460.4|464.39|460.29|10
1634246420000|2021-10-14 21:20:20|464.45|460.35|464.52|460.42|464.52|460.42|464.45|460.35|3
1634246430000|2021-10-14 21:20:30|464.5|460.4|464.52|460.42|464.52|460.42|464.5|460.4|2
1634246440000|2021-10-14 21:20:40|464.54|460.44|464.56|460.46|464.56|460.46|464.52|460.42|8
1634246450000|2021-10-14 21:20:50|464.51|460.41|464.3|460.2|464.56|460.46|464.3|460.2|20
1634246460000|2021-10-14 21:21:00|464.37|460.27|464.36|460.26|464.37|460.27|464.29|460.19|6
1634246470000|2021-10-14 21:21:10|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1634246480000|2021-10-14 21:21:20|464.21|460.11|464.11|460.01|464.21|460.11|464.1|460|11
1634246490000|2021-10-14 21:21:30|464.13|460.03|464.13|460.03|464.13|460.03|464.13|460.03|1
1634246500000|2021-10-14 21:21:40|464.11|460.01|464.13|460.03|464.13|460.03|464.11|460.01|3
1634246510000|2021-10-14 21:21:50|464.12|460.02|464.13|460.03|464.15|460.05|464.1|460|7
1634246520000|2021-10-14 21:22:00|464.1|460|464.15|460.05|464.15|460.05|464.1|460|10
1634246530000|2021-10-14 21:22:10|464.12|460.02|464.12|460.02|464.12|460.02|464.1|460|3
1634246540000|2021-10-14 21:22:20|464.15|460.05|464.12|460.02|464.15|460.05|464.12|460.02|2
1634246550000|2021-10-14 21:22:30|464.1|460|464.22|460.12|464.22|460.12|464.1|460|4
1634246560000|2021-10-14 21:22:40|464.23|460.13|464.3|460.2|464.3|460.2|464.2|460.1|10
1634246570000|2021-10-14 21:22:50|464.33|460.23|464.32|460.22|464.33|460.23|464.31|460.21|4
1634246580000|2021-10-14 21:23:00|464.31|460.21|464.41|460.31|464.45|460.35|464.31|460.21|11
1634246590000|2021-10-14 21:23:10|464.42|460.32|464.45|460.35|464.45|460.35|464.41|460.31|5
1634246600000|2021-10-14 21:23:20|464.41|460.31|464.69|460.59|464.69|460.59|464.41|460.31|13
1634246610000|2021-10-14 21:23:30|464.7|460.6|464.8|460.7|464.8|460.7|464.7|460.6|10
1634246620000|2021-10-14 21:23:40|464.81|460.71|464.82|460.72|464.87|460.77|464.81|460.71|8
1634246630000|2021-10-14 21:23:50|464.81|460.71|464.84|460.74|464.86|460.76|464.81|460.71|4
1634246640000|2021-10-14 21:24:00|464.83|460.73|464.8|460.7|464.83|460.73|464.8|460.7|3
1634246650000|2021-10-14 21:24:10|464.82|460.72|464.8|460.7|464.82|460.72|464.8|460.7|4
1634246680000|2021-10-14 21:24:40|464.77|460.67|464.8|460.7|464.8|460.7|464.77|460.67|4
1634246690000|2021-10-14 21:24:50|464.79|460.69|464.79|460.69|464.8|460.7|464.79|460.69|3
1634246700000|2021-10-14 21:25:00|464.8|460.7|464.72|460.62|464.8|460.7|464.7|460.6|8
1634246710000|2021-10-14 21:25:10|464.75|460.65|464.67|460.57|464.75|460.65|464.67|460.57|8
1634246720000|2021-10-14 21:25:20|464.7|460.6|464.46|460.36|464.7|460.6|464.46|460.36|8
1634246730000|2021-10-14 21:25:30|464.44|460.34|464.4|460.3|464.44|460.34|464.4|460.3|5
1634246740000|2021-10-14 21:25:40|464.45|460.35|464.77|460.67|464.77|460.67|464.42|460.32|21
1634246750000|2021-10-14 21:25:50|464.75|460.65|464.77|460.67|464.77|460.67|464.75|460.65|4
1634246760000|2021-10-14 21:26:00|464.73|460.63|464.75|460.65|464.75|460.65|464.73|460.63|3
1634246770000|2021-10-14 21:26:10|464.74|460.64|464.72|460.62|464.77|460.67|464.72|460.62|5
1634246780000|2021-10-14 21:26:20|464.7|460.6|464.71|460.61|464.72|460.62|464.7|460.6|3
1634246790000|2021-10-14 21:26:30|464.72|460.62|464.71|460.61|464.75|460.65|464.7|460.6|8
1634246800000|2021-10-14 21:26:40|464.7|460.6|464.71|460.61|464.75|460.65|464.7|460.6|5
1634246810000|2021-10-14 21:26:50|464.66|460.56|464.66|460.56|464.66|460.56|464.66|460.56|1
1634246820000|2021-10-14 21:27:00|464.65|460.55|464.68|460.58|464.68|460.58|464.63|460.53|5
1634246840000|2021-10-14 21:27:20|464.64|460.54|464.67|460.57|464.67|460.57|464.62|460.52|4
1634246850000|2021-10-14 21:27:30|464.68|460.58|464.64|460.54|464.68|460.58|464.64|460.54|2
1634246860000|2021-10-14 21:27:40|464.68|460.58|464.68|460.58|464.71|460.61|464.68|460.58|6
1634246870000|2021-10-14 21:27:50|464.69|460.59|464.68|460.58|464.69|460.59|464.68|460.58|2
1634246880000|2021-10-14 21:28:00|464.7|460.6|464.73|460.63|464.78|460.68|464.7|460.6|10
1634246890000|2021-10-14 21:28:10|464.77|460.67|465.2|461.1|465.2|461.1|464.76|460.66|26
1634246900000|2021-10-14 21:28:20|465.15|461.05|465.2|461.1|465.2|461.1|465.15|461.05|6
1634246910000|2021-10-14 21:28:30|465.1|461|465.2|461.1|465.2|461.1|465.1|461|4
1634246930000|2021-10-14 21:28:50|465.15|461.05|465.1|461|465.15|461.05|465.1|461|6
1634246940000|2021-10-14 21:29:00|465.09|460.99|465.08|460.98|465.14|461.04|465.08|460.98|4
1634246950000|2021-10-14 21:29:10|465.1|461|465.09|460.99|465.12|461.02|465.09|460.99|5
1634246980000|2021-10-14 21:29:40|465.1|461|465.12|461.02|465.12|461.02|465.08|460.98|5
1634246990000|2021-10-14 21:29:50|465.1|461|465.21|461.11|465.21|461.11|465.1|461|5
1634247000000|2021-10-14 21:30:00|465.22|461.12|465.21|461.11|465.22|461.12|465.21|461.11|2
1634247010000|2021-10-14 21:30:10|465.2|461.1|465.22|461.12|465.22|461.12|465.2|461.1|3
1634247020000|2021-10-14 21:30:20|465.21|461.11|465.21|461.11|465.22|461.12|465.21|461.11|3
1634247030000|2021-10-14 21:30:30|465.17|461.07|465.42|461.32|465.42|461.32|465.17|461.07|7
1634247040000|2021-10-14 21:30:40|465.45|461.35|465.5|461.4|465.5|461.4|465.38|461.28|10
1634247060000|2021-10-14 21:31:00|465.42|461.32|465.5|461.4|465.5|461.4|465.42|461.32|2
1634247070000|2021-10-14 21:31:10|465.44|461.34|465.5|461.4|465.51|461.41|465.42|461.32|7
1634247080000|2021-10-14 21:31:20|465.44|461.34|465.44|461.34|465.44|461.34|465.44|461.34|1
1634247090000|2021-10-14 21:31:30|465.46|461.36|465.5|461.4|465.5|461.4|465.42|461.32|6
1634247110000|2021-10-14 21:31:50|465.35|461.25|465.5|461.4|465.5|461.4|465.35|461.25|3
1634247120000|2021-10-14 21:32:00|465.47|461.37|465.5|461.4|465.51|461.41|465.46|461.36|5
1634247140000|2021-10-14 21:32:20|465.46|461.36|465.5|461.4|465.5|461.4|465.44|461.34|3
1634247150000|2021-10-14 21:32:30|465.45|461.35|465.5|461.4|465.5|461.4|465.42|461.32|3
1634247160000|2021-10-14 21:32:40|465.44|461.34|465.5|461.4|465.5|461.4|465.44|461.34|2
1634247180000|2021-10-14 21:33:00|465.51|461.41|465.5|461.4|465.55|461.45|465.46|461.36|5
1634247190000|2021-10-14 21:33:10|465.44|461.34|465.5|461.4|465.55|461.45|465.44|461.34|5
1634247200000|2021-10-14 21:33:20|465.43|461.33|465.55|461.45|465.55|461.45|465.43|461.33|6
1634247210000|2021-10-14 21:33:30|465.46|461.36|465.46|461.36|465.46|461.36|465.46|461.36|1
1634247220000|2021-10-14 21:33:40|465.45|461.35|465.46|461.36|465.59|461.49|465.37|461.27|8
1634247230000|2021-10-14 21:33:50|465.42|461.32|465.4|461.3|465.42|461.32|465.35|461.25|7
1634247240000|2021-10-14 21:34:00|465.39|461.29|465.44|461.34|465.5|461.4|465.36|461.26|7
1634247250000|2021-10-14 21:34:10|465.42|461.32|465.42|461.32|465.42|461.32|465.4|461.3|3
1634247260000|2021-10-14 21:34:20|465.4|461.3|465.49|461.39|465.49|461.39|465.4|461.3|7
1634247270000|2021-10-14 21:34:30|465.5|461.4|465.5|461.4|465.5|461.4|465.5|461.4|1
1634247290000|2021-10-14 21:34:50|465.49|461.39|465.49|461.39|465.5|461.4|465.49|461.39|3
1634247300000|2021-10-14 21:35:00|465.5|461.4|465.48|461.38|465.5|461.4|465.45|461.35|3
1634247310000|2021-10-14 21:35:10|465.5|461.4|465.52|461.42|465.52|461.42|465.5|461.4|4
1634247320000|2021-10-14 21:35:20|465.48|461.38|465.42|461.32|465.5|461.4|465.42|461.32|13
1634247330000|2021-10-14 21:35:30|465.44|461.34|465.45|461.35|465.45|461.35|465.41|461.31|13
1634247340000|2021-10-14 21:35:40|465.42|461.32|465.45|461.35|465.45|461.35|465.41|461.31|4
1634247350000|2021-10-14 21:35:50|465.41|461.31|465.41|461.31|465.41|461.31|465.41|461.31|1
1634247380000|2021-10-14 21:36:20|465.4|461.3|465.4|461.3|465.4|461.3|465.4|461.3|1
1634247390000|2021-10-14 21:36:30|465.41|461.31|465.4|461.3|465.41|461.31|465.39|461.29|4
1634247400000|2021-10-14 21:36:40|465.39|461.29|465.4|461.3|465.4|461.3|465.39|461.29|4
1634247410000|2021-10-14 21:36:50|465.39|461.29|465.4|461.3|465.41|461.31|465.38|461.28|5
1634247430000|2021-10-14 21:37:10|465.41|461.31|465.41|461.31|465.41|461.31|465.41|461.31|1
1634247440000|2021-10-14 21:37:20|465.43|461.33|465.41|461.31|465.43|461.33|465.41|461.31|2
1634247460000|2021-10-14 21:37:40|465.42|461.32|465.4|461.3|465.43|461.33|465.4|461.3|3
1634247470000|2021-10-14 21:37:50|465.41|461.31|465.41|461.31|465.42|461.32|465.38|461.28|5
1634247480000|2021-10-14 21:38:00|465.43|461.33|465.4|461.3|465.5|461.4|465.38|461.28|8
1634247490000|2021-10-14 21:38:10|465.35|461.25|465.4|461.3|465.4|461.3|465.35|461.25|9
1634247500000|2021-10-14 21:38:20|465.37|461.27|465.4|461.3|465.4|461.3|465.37|461.27|4
1634247510000|2021-10-14 21:38:30|465.41|461.31|465.41|461.31|465.41|461.31|465.41|461.31|1
1634247520000|2021-10-14 21:38:40|465.39|461.29|465.38|461.28|465.39|461.29|465.38|461.28|4
1634247530000|2021-10-14 21:38:50|465.39|461.29|465.4|461.3|465.4|461.3|465.38|461.28|8
1634247540000|2021-10-14 21:39:00|465.37|461.27|465.32|461.22|465.37|461.27|465.32|461.22|5
1634247550000|2021-10-14 21:39:10|465.31|461.21|465.35|461.25|465.35|461.25|465.3|461.2|5
1634247560000|2021-10-14 21:39:20|465.34|461.24|465.36|461.26|465.36|461.26|465.31|461.21|4
1634247570000|2021-10-14 21:39:30|465.35|461.25|465.4|461.3|465.4|461.3|465.35|461.25|3
1634247590000|2021-10-14 21:39:50|465.37|461.27|465.4|461.3|465.4|461.3|465.32|461.22|4
1634247600000|2021-10-14 21:40:00|465.35|461.25|465.4|461.3|465.4|461.3|465.35|461.25|7
1634247620000|2021-10-14 21:40:20|465.31|461.21|465.34|461.24|465.36|461.26|465.31|461.21|4
1634247630000|2021-10-14 21:40:30|465.38|461.28|465.38|461.28|465.38|461.28|465.37|461.27|3
1634247640000|2021-10-14 21:40:40|465.36|461.26|465.36|461.26|465.36|461.26|465.36|461.26|1
1634247650000|2021-10-14 21:40:50|465.38|461.28|465.38|461.28|465.4|461.3|465.38|461.28|3
1634247670000|2021-10-14 21:41:10|465.35|461.25|465.3|461.2|465.35|461.25|465.3|461.2|4
1634247680000|2021-10-14 21:41:20|465.33|461.23|465.39|461.29|465.39|461.29|465.3|461.2|4
1634247690000|2021-10-14 21:41:30|465.38|461.28|465.39|461.29|465.39|461.29|465.38|461.28|2
1634247700000|2021-10-14 21:41:40|465.36|461.26|465.31|461.21|465.36|461.26|465.31|461.21|4
1634247710000|2021-10-14 21:41:50|465.3|461.2|465.19|461.09|465.3|461.2|465.19|461.09|10
1634247720000|2021-10-14 21:42:00|465.15|461.05|465.14|461.04|465.2|461.1|465.06|460.96|9
1634247730000|2021-10-14 21:42:10|465.09|460.99|465.02|460.92|465.09|460.99|465|460.9|6
1634247740000|2021-10-14 21:42:20|465.07|460.97|465.12|461.02|465.12|461.02|465|460.9|5
1634247750000|2021-10-14 21:42:30|465.13|461.03|465.08|460.98|465.13|461.03|465.08|460.98|3
1634247760000|2021-10-14 21:42:40|465.07|460.97|465.05|460.95|465.07|460.97|465.03|460.93|4
1634247770000|2021-10-14 21:42:50|465.03|460.93|465.04|460.94|465.07|460.97|465.03|460.93|4
1634247780000|2021-10-14 21:43:00|465.05|460.95|465.04|460.94|465.05|460.95|465.03|460.93|4
1634247790000|2021-10-14 21:43:10|465.05|460.95|465.16|461.06|465.16|461.06|465.05|460.95|9
1634247800000|2021-10-14 21:43:20|465.12|461.02|465.13|461.03|465.16|461.06|465.1|461|8
1634247810000|2021-10-14 21:43:30|465.14|461.04|465.13|461.03|465.15|461.05|465.1|461|7
1634247820000|2021-10-14 21:43:40|465.1|461|465.05|460.95|465.12|461.02|465|460.9|9
1634247830000|2021-10-14 21:43:50|465.08|460.98|465.14|461.04|465.16|461.06|465.08|460.98|13
1634247840000|2021-10-14 21:44:00|465.16|461.06|465.14|461.04|465.16|461.06|465.12|461.02|9
1634247850000|2021-10-14 21:44:10|465.12|461.02|465.14|461.04|465.16|461.06|465.12|461.02|6
1634247860000|2021-10-14 21:44:20|465.12|461.02|465.07|460.97|465.16|461.06|465.07|460.97|5
1634247870000|2021-10-14 21:44:30|465.09|460.99|465.07|460.97|465.12|461.02|465.05|460.95|6
1634247880000|2021-10-14 21:44:40|465.08|460.98|465.11|461.01|465.11|461.01|465.07|460.97|5
1634247890000|2021-10-14 21:44:50|465.09|460.99|465.06|460.96|465.1|461|465|460.9|6
1634247900000|2021-10-14 21:45:00|465.07|460.97|465.06|460.96|465.13|461.03|465.06|460.96|6
1634247910000|2021-10-14 21:45:10|465.07|460.97|465|460.9|465.07|460.97|465|460.9|9
1634247920000|2021-10-14 21:45:20|465.06|460.96|465.06|460.96|465.06|460.96|465.06|460.96|1
1634247930000|2021-10-14 21:45:30|465.02|460.92|465.12|461.02|465.12|461.02|465.02|460.92|3
1634247940000|2021-10-14 21:45:40|465.13|461.03|465.13|461.03|465.13|461.03|465.07|460.97|4
1634247970000|2021-10-14 21:46:10|465.1|461|465.2|461.1|465.22|461.12|465.1|461|6
1634247980000|2021-10-14 21:46:20|465.24|461.14|465.21|461.11|465.24|461.14|465.2|461.1|4
1634247990000|2021-10-14 21:46:30|465.22|461.12|465.28|461.18|465.28|461.18|465.21|461.11|8
1634248000000|2021-10-14 21:46:40|465.27|461.17|465.3|461.2|465.3|461.2|465.27|461.17|4
1634248010000|2021-10-14 21:46:50|465.28|461.18|465.31|461.21|465.31|461.21|465.28|461.18|3
1634248020000|2021-10-14 21:47:00|465.3|461.2|465.3|461.2|465.3|461.2|465.3|461.2|1
1634248040000|2021-10-14 21:47:20|465.35|461.25|465.35|461.25|465.35|461.25|465.35|461.25|1
1634248060000|2021-10-14 21:47:40|465.3|461.2|465.25|461.15|465.3|461.2|465.22|461.12|3
1634248070000|2021-10-14 21:47:50|465.24|461.14|465.23|461.13|465.24|461.14|465.2|461.1|7
1634248080000|2021-10-14 21:48:00|465.2|461.1|465.22|461.12|465.27|461.17|465.2|461.1|4
1634248090000|2021-10-14 21:48:10|465.25|461.15|465.2|461.1|465.25|461.15|465.15|461.05|13
1634248100000|2021-10-14 21:48:20|465.17|461.07|465.1|461|465.17|461.07|465.1|461|9
1634248110000|2021-10-14 21:48:30|465.18|461.08|465.18|461.08|465.18|461.08|465.14|461.04|8
1634248120000|2021-10-14 21:48:40|465.1|461|465.1|461|465.1|461|465.1|461|1
1634248130000|2021-10-14 21:48:50|465.25|461.15|465.22|461.12|465.25|461.15|465.2|461.1|4
1634248140000|2021-10-14 21:49:00|465.24|461.14|465.24|461.14|465.24|461.14|465.22|461.12|8
1634248150000|2021-10-14 21:49:10|465.22|461.12|465.24|461.14|465.24|461.14|465.21|461.11|4
1634248160000|2021-10-14 21:49:20|465.22|461.12|465.19|461.09|465.25|461.15|465.19|461.09|7
1634248170000|2021-10-14 21:49:30|465.24|461.14|465.24|461.14|465.25|461.15|465.22|461.12|7
1634248180000|2021-10-14 21:49:40|465.25|461.15|465.25|461.15|465.3|461.2|465.25|461.15|13
1634248190000|2021-10-14 21:49:50|465.29|461.19|465.28|461.18|465.29|461.19|465.27|461.17|6
1634248200000|2021-10-14 21:50:00|465.3|461.2|465.42|461.32|465.42|461.32|465.26|461.16|15
1634248210000|2021-10-14 21:50:10|465.52|461.42|465.67|461.57|465.7|461.6|465.51|461.41|12
1634248220000|2021-10-14 21:50:20|465.6|461.5|465.98|461.88|466|461.9|465.6|461.5|12
1634248230000|2021-10-14 21:50:30|465.95|461.85|466.01|461.91|466.01|461.91|465.95|461.85|3
1634248240000|2021-10-14 21:50:40|466.03|461.93|466.08|461.98|466.1|462|466.03|461.93|3
1634248250000|2021-10-14 21:50:50|466.03|461.93|465.97|461.87|466.03|461.93|465.89|461.79|15
1634248260000|2021-10-14 21:51:00|465.95|461.85|465.94|461.84|466.05|461.95|465.94|461.84|8
1634248270000|2021-10-14 21:51:10|466|461.9|465.97|461.87|466.02|461.92|465.94|461.84|11
1634248280000|2021-10-14 21:51:20|465.94|461.84|465.96|461.86|465.97|461.87|465.94|461.84|3
1634248290000|2021-10-14 21:51:30|465.98|461.88|465.97|461.87|466|461.9|465.94|461.84|9
1634248300000|2021-10-14 21:51:40|465.94|461.84|465.93|461.83|465.96|461.86|465.9|461.8|6
1634248310000|2021-10-14 21:51:50|465.92|461.82|465.9|461.8|465.93|461.83|465.89|461.79|5
1634248320000|2021-10-14 21:52:00|465.93|461.83|465.93|461.83|465.93|461.83|465.93|461.83|1
1634248330000|2021-10-14 21:52:10|465.89|461.79|465.31|461.21|465.92|461.82|465.31|461.21|17
1634248340000|2021-10-14 21:52:20|465.3|461.2|465.31|461.21|465.31|461.21|465.29|461.19|7
1634248350000|2021-10-14 21:52:30|465.32|461.22|465.16|461.06|465.33|461.23|465.12|461.02|15
1634248360000|2021-10-14 21:52:40|465.17|461.07|465.08|460.98|465.17|461.07|465.08|460.98|6
1634248370000|2021-10-14 21:52:50|465.11|461.01|465.16|461.06|465.16|461.06|465.11|461.01|5
1634248380000|2021-10-14 21:53:00|465.17|461.07|465.21|461.11|465.21|461.11|465.16|461.06|6
1634248390000|2021-10-14 21:53:10|465.28|461.18|465.35|461.25|465.35|461.25|465.28|461.18|6
1634248400000|2021-10-14 21:53:20|465.36|461.26|465.45|461.35|465.45|461.35|465.35|461.25|5
1634248410000|2021-10-14 21:53:30|465.46|461.36|465.47|461.37|465.5|461.4|465.45|461.35|11
1634248420000|2021-10-14 21:53:40|465.48|461.38|465.52|461.42|465.53|461.43|465.45|461.35|8
1634248430000|2021-10-14 21:53:50|465.53|461.43|465.53|461.43|465.53|461.43|465.53|461.43|1
1634248440000|2021-10-14 21:54:00|465.56|461.46|465.55|461.45|465.56|461.46|465.5|461.4|6
1634248450000|2021-10-14 21:54:10|465.54|461.44|465.49|461.39|465.55|461.45|465.49|461.39|7
1634248460000|2021-10-14 21:54:20|465.5|461.4|465.45|461.35|465.5|461.4|465.45|461.35|3
1634248470000|2021-10-14 21:54:30|465.44|461.34|465.4|461.3|465.45|461.35|465.4|461.3|4
1634248480000|2021-10-14 21:54:40|465.3|461.2|465.25|461.15|465.3|461.2|465.15|461.05|14
1634248490000|2021-10-14 21:54:50|465.21|461.11|465.2|461.1|465.22|461.12|465.2|461.1|5
1634248500000|2021-10-14 21:55:00|465.21|461.11|465.3|461.2|465.3|461.2|465.2|461.1|5
1634248530000|2021-10-14 21:55:30|465.33|461.23|465.32|461.22|465.33|461.23|465.32|461.22|2
1634248540000|2021-10-14 21:55:40|465.34|461.24|465.49|461.39|465.49|461.39|465.34|461.24|10
1634248550000|2021-10-14 21:55:50|465.48|461.38|465.45|461.35|465.48|461.38|465.45|461.35|4
1634248560000|2021-10-14 21:56:00|465.46|461.36|465.45|461.35|465.47|461.37|465.45|461.35|5
1634248570000|2021-10-14 21:56:10|465.46|461.36|465.46|461.36|465.46|461.36|465.43|461.33|5
1634248580000|2021-10-14 21:56:20|465.45|461.35|465.45|461.35|465.45|461.35|465.45|461.35|1
1634248590000|2021-10-14 21:56:30|465.4|461.3|465.33|461.23|465.48|461.38|465.33|461.23|4
1634248600000|2021-10-14 21:56:40|465.26|461.16|465.16|461.06|465.26|461.16|465.16|461.06|8
1634248610000|2021-10-14 21:56:50|465.21|461.11|465.06|460.96|465.21|461.11|465.02|460.92|12
1634248620000|2021-10-14 21:57:00|465.01|460.91|465.19|461.09|465.19|461.09|465|460.9|16
1634248630000|2021-10-14 21:57:10|465.18|461.08|465.28|461.18|465.28|461.18|465.17|461.07|10
1634248640000|2021-10-14 21:57:20|465.32|461.22|465.41|461.31|465.41|461.31|465.31|461.21|7
1634248650000|2021-10-14 21:57:30|465.46|461.36|465.51|461.41|465.51|461.41|465.46|461.36|4
1634248660000|2021-10-14 21:57:40|465.55|461.45|465.52|461.42|465.55|461.45|465.5|461.4|5
1634248670000|2021-10-14 21:57:50|465.51|461.41|465.51|461.41|465.51|461.41|465.51|461.41|1
1634248680000|2021-10-14 21:58:00|465.55|461.45|465.5|461.4|465.55|461.45|465.5|461.4|2
1634248700000|2021-10-14 21:58:20|465.55|461.45|465.5|461.4|465.55|461.45|465.5|461.4|2
1634248730000|2021-10-14 21:58:50|465.48|461.38|465.26|461.16|465.48|461.38|465.2|461.1|9
1634248740000|2021-10-14 21:59:00|465.27|461.17|465.2|461.1|465.28|461.18|465.2|461.1|8
1634248750000|2021-10-14 21:59:10|465.23|461.13|465.53|461.43|465.53|461.43|465.23|461.13|12
1634248760000|2021-10-14 21:59:20|465.52|461.42|465.66|461.56|465.66|461.56|465.52|461.42|8
1634248770000|2021-10-14 21:59:30|465.65|461.55|465.71|461.61|465.75|461.65|465.65|461.55|15
1634248780000|2021-10-14 21:59:40|465.72|461.62|465.81|461.71|465.82|461.72|465.72|461.62|3
1634248790000|2021-10-14 21:59:50|465.79|461.69|465.74|461.64|465.81|461.71|465.74|461.64|6
1634248800000|2021-10-14 22:00:00|465.79|461.69|465.51|461.41|465.79|461.69|465.5|461.4|17
1634248810000|2021-10-14 22:00:10|465.5|461.4|465.49|461.39|465.5|461.4|465.49|461.39|4
1634248820000|2021-10-14 22:00:20|465.5|461.4|465.55|461.45|465.55|461.45|465.5|461.4|6
1634248830000|2021-10-14 22:00:30|465.49|461.39|465.55|461.45|465.55|461.45|465.49|461.39|3
1634248840000|2021-10-14 22:00:40|465.5|461.4|465.54|461.44|465.55|461.45|465.5|461.4|5
1634248850000|2021-10-14 22:00:50|465.51|461.41|465.55|461.45|465.55|461.45|465.49|461.39|15
1634248860000|2021-10-14 22:01:00|465.53|461.43|465.5|461.4|465.53|461.43|465.5|461.4|2
1634248870000|2021-10-14 22:01:10|465.53|461.43|465.53|461.43|465.53|461.43|465.53|461.43|1
1634248890000|2021-10-14 22:01:30|465.5|461.4|465.5|461.4|465.53|461.43|465.5|461.4|3
1634248900000|2021-10-14 22:01:40|465.53|461.43|465.56|461.46|465.56|461.46|465.53|461.43|4
1634248910000|2021-10-14 22:01:50|465.55|461.45|465.5|461.4|465.57|461.47|465.5|461.4|4
1634248920000|2021-10-14 22:02:00|465.49|461.39|465.49|461.39|465.49|461.39|465.49|461.39|1
1634248930000|2021-10-14 22:02:10|465.5|461.4|465.45|461.35|465.5|461.4|465.4|461.3|4
1634248950000|2021-10-14 22:02:30|465.4|461.3|465.31|461.21|465.45|461.35|465.31|461.21|8
1634248960000|2021-10-14 22:02:40|465.29|461.19|465.27|461.17|465.29|461.19|465.23|461.13|5
1634248970000|2021-10-14 22:02:50|465.29|461.19|465.39|461.29|465.4|461.3|465.29|461.19|6
1634248980000|2021-10-14 22:03:00|465.35|461.25|465.31|461.21|465.35|461.25|465.31|461.21|3
1634248990000|2021-10-14 22:03:10|465.33|461.23|465.3|461.2|465.34|461.24|465.3|461.2|5
1634249000000|2021-10-14 22:03:20|465.31|461.21|465.3|461.2|465.34|461.24|465.3|461.2|4
1634249010000|2021-10-14 22:03:30|465.31|461.21|465.3|461.2|465.35|461.25|465.3|461.2|4
1634249020000|2021-10-14 22:03:40|465.31|461.21|465.31|461.21|465.31|461.21|465.3|461.2|3
1634249030000|2021-10-14 22:03:50|465.3|461.2|465.34|461.24|465.36|461.26|465.3|461.2|5
1634249040000|2021-10-14 22:04:00|465.31|461.21|465.31|461.21|465.31|461.21|465.31|461.21|1
1634249050000|2021-10-14 22:04:10|465.33|461.23|465.31|461.21|465.33|461.23|465.31|461.21|5
1634249060000|2021-10-14 22:04:20|465.3|461.2|465.07|460.97|465.3|461.2|465.07|460.97|11
1634249070000|2021-10-14 22:04:30|465.09|460.99|465.08|460.98|465.11|461.01|465.02|460.92|12
1634249080000|2021-10-14 22:04:40|465.01|460.91|465.35|461.25|465.35|461.25|465.01|460.91|15
1634249090000|2021-10-14 22:04:50|465.43|461.33|465.39|461.29|465.47|461.37|465.39|461.29|10
1634249100000|2021-10-14 22:05:00|465.43|461.33|465.12|461.02|465.43|461.33|465.12|461.02|17
1634249110000|2021-10-14 22:05:10|465.11|461.01|464.96|460.86|465.11|461.01|464.96|460.86|15
1634249130000|2021-10-14 22:05:30|464.95|460.85|465.06|460.96|465.06|460.96|464.8|460.7|9
1634249140000|2021-10-14 22:05:40|465.05|460.95|464.4|460.3|465.06|460.96|464.35|460.25|20
1634249150000|2021-10-14 22:05:50|464.41|460.31|464.6|460.5|464.6|460.5|464.32|460.22|12
1634249160000|2021-10-14 22:06:00|464.53|460.43|464.77|460.67|464.77|460.67|464.53|460.43|19
1634249170000|2021-10-14 22:06:10|464.75|460.65|464.75|460.65|464.77|460.67|464.75|460.65|3
1634249180000|2021-10-14 22:06:20|464.73|460.63|464.77|460.67|464.77|460.67|464.73|460.63|6
1634249190000|2021-10-14 22:06:30|464.75|460.65|464.77|460.67|464.77|460.67|464.75|460.65|2
1634249200000|2021-10-14 22:06:40|464.75|460.65|464.77|460.67|464.77|460.67|464.72|460.62|3
1634249210000|2021-10-14 22:06:50|464.72|460.62|464.77|460.67|464.77|460.67|464.7|460.6|9
1634249220000|2021-10-14 22:07:00|464.71|460.61|464.8|460.7|464.8|460.7|464.71|460.61|7
1634249230000|2021-10-14 22:07:10|464.79|460.69|464.61|460.51|464.8|460.7|464.57|460.47|13
1634249240000|2021-10-14 22:07:20|464.59|460.49|464.58|460.48|464.61|460.51|464.53|460.43|5
1634249250000|2021-10-14 22:07:30|464.62|460.52|464.76|460.66|464.83|460.73|464.61|460.51|19
1634249260000|2021-10-14 22:07:40|464.78|460.68|464.76|460.66|464.78|460.68|464.75|460.65|6
1634249270000|2021-10-14 22:07:50|464.72|460.62|464.74|460.64|464.8|460.7|464.7|460.6|9
1634249280000|2021-10-14 22:08:00|464.75|460.65|464.68|460.58|464.75|460.65|464.62|460.52|10
1634249290000|2021-10-14 22:08:10|464.65|460.55|464.69|460.59|464.69|460.59|464.65|460.55|2
1634249300000|2021-10-14 22:08:20|464.7|460.6|464.73|460.63|464.73|460.63|464.7|460.6|3
1634249310000|2021-10-14 22:08:30|464.72|460.62|464.7|460.6|464.72|460.62|464.7|460.6|2
1634249330000|2021-10-14 22:08:50|464.68|460.58|464.66|460.56|464.68|460.58|464.66|460.56|5
1634249340000|2021-10-14 22:09:00|464.65|460.55|464.61|460.51|464.69|460.59|464.6|460.5|8
1634249350000|2021-10-14 22:09:10|464.62|460.52|464.72|460.62|464.72|460.62|464.62|460.52|5
1634249360000|2021-10-14 22:09:20|464.74|460.64|464.74|460.64|464.77|460.67|464.73|460.63|10
1634249370000|2021-10-14 22:09:30|464.76|460.66|464.8|460.7|464.81|460.71|464.76|460.66|3
1634249380000|2021-10-14 22:09:40|464.74|460.64|464.75|460.65|464.75|460.65|464.74|460.64|2
1634249400000|2021-10-14 22:10:00|464.78|460.68|465|460.9|465.11|461.01|464.78|460.68|11
1634249410000|2021-10-14 22:10:10|465.02|460.92|465.15|461.05|465.17|461.07|465|460.9|15
1634249420000|2021-10-14 22:10:20|465.16|461.06|465.22|461.12|465.23|461.13|465.16|461.06|12
1634249430000|2021-10-14 22:10:30|465.16|461.06|464.78|460.68|465.16|461.06|464.78|460.68|25
1634249440000|2021-10-14 22:10:40|464.8|460.7|464.7|460.6|464.8|460.7|464.7|460.6|12
1634249450000|2021-10-14 22:10:50|464.75|460.65|464.82|460.72|464.82|460.72|464.74|460.64|10
1634249460000|2021-10-14 22:11:00|464.81|460.71|464.95|460.85|464.95|460.85|464.81|460.71|11
1634249470000|2021-10-14 22:11:10|464.94|460.84|464.58|460.48|464.94|460.84|464.58|460.48|15
1634249480000|2021-10-14 22:11:20|464.59|460.49|464.43|460.33|464.59|460.49|464.43|460.33|14
1634249490000|2021-10-14 22:11:30|464.45|460.35|464.46|460.36|464.55|460.45|464.45|460.35|22
1634249500000|2021-10-14 22:11:40|464.44|460.34|464.5|460.4|464.5|460.4|464.44|460.34|9
1634249510000|2021-10-14 22:11:50|464.53|460.43|465.36|461.26|465.41|461.31|464.53|460.43|26
1634249520000|2021-10-14 22:12:00|465.45|461.35|465.37|461.27|465.5|461.4|465.37|461.27|7
1634249530000|2021-10-14 22:12:10|465.35|461.25|465.35|461.25|465.4|461.3|465.35|461.25|7
1634249540000|2021-10-14 22:12:20|465.38|461.28|465.35|461.25|465.38|461.28|465.35|461.25|4
1634249550000|2021-10-14 22:12:30|465.37|461.27|465.4|461.3|465.4|461.3|465.37|461.27|2
1634249560000|2021-10-14 22:12:40|465.36|461.26|465.38|461.28|465.5|461.4|465.36|461.26|9
1634249570000|2021-10-14 22:12:50|465.49|461.39|465.6|461.5|465.6|461.5|465.45|461.35|5
1634249580000|2021-10-14 22:13:00|465.63|461.53|465.19|461.09|465.63|461.53|465.19|461.09|14
1634249590000|2021-10-14 22:13:10|465.2|461.1|465.24|461.14|465.26|461.16|465.2|461.1|7
1634249600000|2021-10-14 22:13:20|465.28|461.18|465.28|461.18|465.28|461.18|465.26|461.16|9
1634249610000|2021-10-14 22:13:30|465.29|461.19|465.02|460.92|465.3|461.2|465|460.9|15
1634249620000|2021-10-14 22:13:40|465.05|460.95|465.05|460.95|465.05|460.95|465.05|460.95|1
1634249630000|2021-10-14 22:13:50|465.04|460.94|465|460.9|465.05|460.95|465|460.9|3
1634249640000|2021-10-14 22:14:00|465.02|460.92|464.85|460.75|465.02|460.92|464.85|460.75|6
1634249650000|2021-10-14 22:14:10|464.8|460.7|464.75|460.65|464.91|460.81|464.75|460.65|15
1634249660000|2021-10-14 22:14:20|464.73|460.63|464.74|460.64|464.74|460.64|464.72|460.62|4
1634249670000|2021-10-14 22:14:30|464.66|460.56|464.75|460.65|464.82|460.72|464.66|460.56|10
1634249680000|2021-10-14 22:14:40|464.7|460.6|464.69|460.59|464.71|460.61|464.69|460.59|3
1634249690000|2021-10-14 22:14:50|464.7|460.6|464.7|460.6|464.7|460.6|464.7|460.6|1
1634249700000|2021-10-14 22:15:00|464.75|460.65|464.83|460.73|464.93|460.83|464.75|460.65|17
1634249710000|2021-10-14 22:15:10|464.84|460.74|464.68|460.58|464.84|460.74|464.65|460.55|13
1634249720000|2021-10-14 22:15:20|464.6|460.5|464.68|460.58|464.68|460.58|464.58|460.48|13
1634249730000|2021-10-14 22:15:30|464.63|460.53|464.67|460.57|464.7|460.6|464.62|460.52|7
1634249740000|2021-10-14 22:15:40|464.69|460.59|464.61|460.51|464.69|460.59|464.6|460.5|9
1634249750000|2021-10-14 22:15:50|464.64|460.54|464.64|460.54|464.65|460.55|464.64|460.54|3
1634249760000|2021-10-14 22:16:00|464.65|460.55|464.71|460.61|464.71|460.61|464.59|460.49|5
1634249770000|2021-10-14 22:16:10|464.73|460.63|464.42|460.32|464.73|460.63|464.42|460.32|19
1634249780000|2021-10-14 22:16:20|464.46|460.36|464.27|460.17|464.53|460.43|464.27|460.17|16
1634249790000|2021-10-14 22:16:30|464.25|460.15|464.43|460.33|464.43|460.33|464.25|460.15|20
1634249800000|2021-10-14 22:16:40|464.5|460.4|464.53|460.43|464.53|460.43|464.5|460.4|2
1634249810000|2021-10-14 22:16:50|464.57|460.47|464.55|460.45|464.57|460.47|464.53|460.43|4
1634249820000|2021-10-14 22:17:00|464.61|460.51|464.59|460.49|464.61|460.51|464.57|460.47|7
1634249830000|2021-10-14 22:17:10|464.6|460.5|464.45|460.35|464.6|460.5|464.44|460.34|15
1634249840000|2021-10-14 22:17:20|464.38|460.28|464.35|460.25|464.38|460.28|464.35|460.25|2
1634249850000|2021-10-14 22:17:30|464.38|460.28|464.42|460.32|464.42|460.32|464.35|460.25|6
1634249860000|2021-10-14 22:17:40|464.45|460.35|464.45|460.35|464.45|460.35|464.45|460.35|1
1634249870000|2021-10-14 22:17:50|464.42|460.32|464.45|460.35|464.47|460.37|464.4|460.3|6
1634249880000|2021-10-14 22:18:00|464.48|460.38|464.5|460.4|464.51|460.41|464.48|460.38|4
1634249900000|2021-10-14 22:18:20|464.51|460.41|464.69|460.59|464.73|460.63|464.51|460.41|12
1634249910000|2021-10-14 22:18:30|464.68|460.58|464.82|460.72|464.95|460.85|464.68|460.58|10
1634249920000|2021-10-14 22:18:40|464.89|460.79|464.98|460.88|464.99|460.89|464.89|460.79|5
1634249930000|2021-10-14 22:18:50|464.89|460.79|465.1|461|465.1|461|464.88|460.78|9
1634249940000|2021-10-14 22:19:00|465.13|461.03|465.16|461.06|465.16|461.06|465.13|461.03|7
1634249950000|2021-10-14 22:19:10|465.14|461.04|465.1|461|465.14|461.04|464.94|460.84|19
1634249960000|2021-10-14 22:19:20|465.08|460.98|464.96|460.86|465.08|460.98|464.96|460.86|10
1634249970000|2021-10-14 22:19:30|464.95|460.85|465.02|460.92|465.07|460.97|464.95|460.85|9
1634249980000|2021-10-14 22:19:40|465.03|460.93|465.14|461.04|465.14|461.04|465.03|460.93|17
1634249990000|2021-10-14 22:19:50|465.11|461.01|464.89|460.79|465.14|461.04|464.89|460.79|8
1634250000000|2021-10-14 22:20:00|464.95|460.85|464.8|460.7|464.95|460.85|464.74|460.64|17
1634250010000|2021-10-14 22:20:10|464.77|460.67|464.71|460.61|464.77|460.67|464.6|460.5|16
1634250020000|2021-10-14 22:20:20|464.72|460.62|464.7|460.6|464.73|460.63|464.69|460.59|6
1634250030000|2021-10-14 22:20:30|464.69|460.59|464.77|460.67|464.79|460.69|464.69|460.59|14
1634250040000|2021-10-14 22:20:40|464.79|460.69|464.72|460.62|464.79|460.69|464.72|460.62|3
1634250050000|2021-10-14 22:20:50|464.79|460.69|464.58|460.48|464.79|460.69|464.54|460.44|15
1634250060000|2021-10-14 22:21:00|464.61|460.51|464.78|460.68|464.79|460.69|464.6|460.5|9
1634250070000|2021-10-14 22:21:10|464.83|460.73|464.8|460.7|464.83|460.73|464.8|460.7|6
1634250080000|2021-10-14 22:21:20|464.79|460.69|464.79|460.69|464.8|460.7|464.76|460.66|5
1634250090000|2021-10-14 22:21:30|464.8|460.7|464.68|460.58|464.8|460.7|464.66|460.56|8
1634250100000|2021-10-14 22:21:40|464.65|460.55|464.37|460.27|464.65|460.55|464.36|460.26|15
1634250110000|2021-10-14 22:21:50|464.3|460.2|464.35|460.25|464.35|460.25|464.29|460.19|3
1634250120000|2021-10-14 22:22:00|464.41|460.31|464.53|460.43|464.53|460.43|464.41|460.31|10
1634250130000|2021-10-14 22:22:10|464.47|460.37|464.43|460.33|464.49|460.39|464.43|460.33|11
1634250140000|2021-10-14 22:22:20|464.44|460.34|464.4|460.3|464.45|460.35|464.4|460.3|8
1634250150000|2021-10-14 22:22:30|464.41|460.31|464.33|460.23|464.41|460.31|464.33|460.23|8
1634250160000|2021-10-14 22:22:40|464.34|460.24|464.32|460.22|464.34|460.24|464.27|460.17|11
1634250170000|2021-10-14 22:22:50|464.31|460.21|464.34|460.24|464.35|460.25|464.31|460.21|11
1634250180000|2021-10-14 22:23:00|464.31|460.21|464.41|460.31|464.43|460.33|464.31|460.21|14
1634250190000|2021-10-14 22:23:10|464.42|460.32|464.25|460.15|464.42|460.32|464.25|460.15|7
1634250200000|2021-10-14 22:23:20|464.21|460.11|464.23|460.13|464.29|460.19|464.21|460.11|13
1634250210000|2021-10-14 22:23:30|464.24|460.14|464.23|460.13|464.24|460.14|464.21|460.11|10
1634250220000|2021-10-14 22:23:40|464.25|460.15|464.23|460.13|464.28|460.18|464.23|460.13|10
1634250230000|2021-10-14 22:23:50|464.25|460.15|464.25|460.15|464.25|460.15|464.25|460.15|1
1634250250000|2021-10-14 22:24:10|464.2|460.1|464.15|460.05|464.22|460.12|464.15|460.05|6
1634250260000|2021-10-14 22:24:20|464.14|460.04|464.15|460.05|464.15|460.05|464.14|460.04|2
1634250270000|2021-10-14 22:24:30|464.14|460.04|464.15|460.05|464.15|460.05|464.14|460.04|2
1634250280000|2021-10-14 22:24:40|464.16|460.06|464.14|460.04|464.17|460.07|464.14|460.04|5
1634250290000|2021-10-14 22:24:50|464.16|460.06|464.14|460.04|464.16|460.06|464.13|460.03|6
1634250300000|2021-10-14 22:25:00|464.16|460.06|464.15|460.05|464.16|460.06|464.12|460.02|10
1634250310000|2021-10-14 22:25:10|464.16|460.06|464.16|460.06|464.16|460.06|464.16|460.06|1
1634250330000|2021-10-14 22:25:30|464.15|460.05|464.15|460.05|464.16|460.06|464.15|460.05|5
1634250340000|2021-10-14 22:25:40|464.16|460.06|464.19|460.09|464.4|460.3|464.16|460.06|14
1634250350000|2021-10-14 22:25:50|464.22|460.12|463.93|459.83|464.22|460.12|463.9|459.8|16
1634250360000|2021-10-14 22:26:00|463.97|459.87|463.98|459.88|463.98|459.88|463.96|459.86|6
1634250370000|2021-10-14 22:26:10|463.97|459.87|463.98|459.88|464|459.9|463.97|459.87|5
1634250380000|2021-10-14 22:26:20|463.99|459.89|464.08|459.98|464.08|459.98|463.99|459.89|12
1634250390000|2021-10-14 22:26:30|464.1|460|463.91|459.81|464.1|460|463.91|459.81|12
1634250400000|2021-10-14 22:26:40|463.92|459.82|463.92|459.82|463.93|459.83|463.91|459.81|4
1634250410000|2021-10-14 22:26:50|463.9|459.8|463.94|459.84|463.94|459.84|463.9|459.8|12
1634250420000|2021-10-14 22:27:00|463.92|459.82|463.9|459.8|463.92|459.82|463.85|459.75|9
1634250430000|2021-10-14 22:27:10|463.91|459.81|463.89|459.79|463.92|459.82|463.89|459.79|5
1634250440000|2021-10-14 22:27:20|463.86|459.76|463.85|459.75|463.87|459.77|463.84|459.74|7
1634250450000|2021-10-14 22:27:30|463.87|459.77|463.88|459.78|463.88|459.78|463.85|459.75|4
1634250460000|2021-10-14 22:27:40|463.87|459.77|463.88|459.78|463.9|459.8|463.86|459.76|6
1634250470000|2021-10-14 22:27:50|463.87|459.77|463.47|459.37|463.94|459.84|463.47|459.37|18
1634250480000|2021-10-14 22:28:00|463.46|459.36|463.47|459.37|463.48|459.38|463.4|459.3|13
1634250490000|2021-10-14 22:28:10|463.43|459.33|463.25|459.15|463.45|459.35|463.22|459.12|14
1634250500000|2021-10-14 22:28:20|463.28|459.18|463.41|459.31|463.41|459.31|463.28|459.18|11
1634250510000|2021-10-14 22:28:30|463.42|459.32|463.45|459.35|463.45|459.35|463.41|459.31|5
1634250520000|2021-10-14 22:28:40|463.43|459.33|463.4|459.3|463.45|459.35|463.38|459.28|13
1634250530000|2021-10-14 22:28:50|463.42|459.32|463.28|459.18|463.42|459.32|463.28|459.18|10
1634250540000|2021-10-14 22:29:00|463.26|459.16|463.24|459.14|463.26|459.16|463.22|459.12|11
1634250560000|2021-10-14 22:29:20|463.26|459.16|463.33|459.23|463.34|459.24|463.26|459.16|5
1634250570000|2021-10-14 22:29:30|463.34|459.24|463.34|459.24|463.34|459.24|463.31|459.21|5
1634250580000|2021-10-14 22:29:40|463.32|459.22|463.21|459.11|463.32|459.22|463.21|459.11|7
1634250590000|2021-10-14 22:29:50|463.23|459.13|463.24|459.14|463.24|459.14|463.23|459.13|2
1634250600000|2021-10-14 22:30:00|463.26|459.16|463.27|459.17|463.29|459.19|463.26|459.16|4
1634250610000|2021-10-14 22:30:10|463.25|459.15|463.2|459.1|463.25|459.15|463.13|459.03|8
1634250620000|2021-10-14 22:30:20|463.18|459.08|462.99|458.89|463.18|459.08|462.99|458.89|7
1634250630000|2021-10-14 22:30:30|463.01|458.91|462.94|458.84|463.01|458.91|462.94|458.84|4
1634250640000|2021-10-14 22:30:40|462.98|458.88|463.1|459|463.11|459.01|462.98|458.88|6
1634250650000|2021-10-14 22:30:50|463.05|458.95|463.02|458.92|463.08|458.98|463|458.9|13
1634250660000|2021-10-14 22:31:00|463.01|458.91|463.1|459|463.15|459.05|463.01|458.91|11
1634250670000|2021-10-14 22:31:10|463.13|459.03|463.15|459.05|463.15|459.05|463.13|459.03|2
1634250680000|2021-10-14 22:31:20|463.1|459|463.13|459.03|463.13|459.03|463.1|459|4
1634250690000|2021-10-14 22:31:30|463.15|459.05|463.23|459.13|463.27|459.17|463.15|459.05|14
1634250700000|2021-10-14 22:31:40|463.24|459.14|463.21|459.11|463.26|459.16|463.2|459.1|10
1634250710000|2021-10-14 22:31:50|463.2|459.1|463.3|459.2|463.3|459.2|463.2|459.1|7
1634250720000|2021-10-14 22:32:00|463.29|459.19|463.2|459.1|463.29|459.19|463.2|459.1|7
1634250730000|2021-10-14 22:32:10|463.21|459.11|463.5|459.4|463.5|459.4|463.2|459.1|6
1634250740000|2021-10-14 22:32:20|463.45|459.35|463.62|459.52|463.64|459.54|463.45|459.35|14
1634250750000|2021-10-14 22:32:30|463.63|459.53|463.65|459.55|463.65|459.55|463.59|459.49|4
1634250760000|2021-10-14 22:32:40|463.63|459.53|463.7|459.6|463.84|459.74|463.63|459.53|14
1634250770000|2021-10-14 22:32:50|463.69|459.59|463.53|459.43|463.69|459.59|463.52|459.42|12
1634250780000|2021-10-14 22:33:00|463.51|459.41|463.53|459.43|463.54|459.44|463.47|459.37|6
1634250790000|2021-10-14 22:33:10|463.55|459.45|463.53|459.43|463.55|459.45|463.44|459.34|8
1634250800000|2021-10-14 22:33:20|463.52|459.42|463.52|459.42|463.53|459.43|463.52|459.42|3
1634250810000|2021-10-14 22:33:30|463.55|459.45|463.72|459.62|463.72|459.62|463.5|459.4|18
1634250820000|2021-10-14 22:33:40|463.74|459.64|463.76|459.66|463.76|459.66|463.7|459.6|9
1634250830000|2021-10-14 22:33:50|463.75|459.65|463.65|459.55|463.75|459.65|463.6|459.5|9
1634250840000|2021-10-14 22:34:00|463.74|459.64|463.75|459.65|463.79|459.69|463.73|459.63|5
1634250850000|2021-10-14 22:34:10|463.79|459.69|463.7|459.6|463.79|459.69|463.7|459.6|4
1634250860000|2021-10-14 22:34:20|463.67|459.57|463.63|459.53|463.67|459.57|463.63|459.53|3
1634250870000|2021-10-14 22:34:30|463.62|459.52|463.59|459.49|463.62|459.52|463.59|459.49|4
1634250880000|2021-10-14 22:34:40|463.58|459.48|463.59|459.49|463.6|459.5|463.57|459.47|6
1634250890000|2021-10-14 22:34:50|463.62|459.52|463.65|459.55|463.66|459.56|463.62|459.52|3
1634250900000|2021-10-14 22:35:00|463.68|459.58|463.74|459.64|463.74|459.64|463.66|459.56|6
1634250910000|2021-10-14 22:35:10|463.72|459.62|463.75|459.65|463.75|459.65|463.72|459.62|2
1634250920000|2021-10-14 22:35:20|463.72|459.62|463.65|459.55|463.75|459.65|463.65|459.55|7
1634250940000|2021-10-14 22:35:40|463.6|459.5|463.6|459.5|463.6|459.5|463.6|459.5|1
1634250950000|2021-10-14 22:35:50|463.64|459.54|463.73|459.63|463.77|459.67|463.63|459.53|13
1634250960000|2021-10-14 22:36:00|463.71|459.61|463.71|459.61|463.73|459.63|463.71|459.61|5
1634250970000|2021-10-14 22:36:10|463.69|459.59|463.65|459.55|463.69|459.59|463.65|459.55|4
1634250980000|2021-10-14 22:36:20|463.69|459.59|463.71|459.61|463.71|459.61|463.65|459.55|10
1634251000000|2021-10-14 22:36:40|463.72|459.62|463.7|459.6|463.73|459.63|463.7|459.6|5
1634251010000|2021-10-14 22:36:50|463.69|459.59|463.75|459.65|463.75|459.65|463.69|459.59|6
1634251020000|2021-10-14 22:37:00|463.72|459.62|463.71|459.61|463.72|459.62|463.7|459.6|3
1634251030000|2021-10-14 22:37:10|463.73|459.63|463.75|459.65|463.75|459.65|463.71|459.61|4
1634251040000|2021-10-14 22:37:20|463.71|459.61|463.64|459.54|463.71|459.61|463.61|459.51|8
1634251050000|2021-10-14 22:37:30|463.65|459.55|463.67|459.57|463.67|459.57|463.64|459.54|4
1634251060000|2021-10-14 22:37:40|463.65|459.55|463.65|459.55|463.65|459.55|463.65|459.55|1
1634251070000|2021-10-14 22:37:50|463.64|459.54|463.45|459.35|463.64|459.54|463.39|459.29|13
1634251080000|2021-10-14 22:38:00|463.43|459.33|463.39|459.29|463.45|459.35|463.39|459.29|10
1634251090000|2021-10-14 22:38:10|463.35|459.25|463.26|459.16|463.38|459.28|463.25|459.15|14
1634251100000|2021-10-14 22:38:20|463.25|459.15|463.27|459.17|463.27|459.17|463.25|459.15|6
1634251110000|2021-10-14 22:38:30|463.25|459.15|463.3|459.2|463.3|459.2|463.18|459.08|11
1634251120000|2021-10-14 22:38:40|463.25|459.15|463.25|459.15|463.25|459.15|463.25|459.15|1
1634251130000|2021-10-14 22:38:50|463.27|459.17|463.27|459.17|463.27|459.17|463.27|459.17|1
1634251140000|2021-10-14 22:39:00|463.25|459.15|463.4|459.3|463.4|459.3|463.25|459.15|5
1634251150000|2021-10-14 22:39:10|463.3|459.2|463.3|459.2|463.3|459.2|463.3|459.2|1
1634251160000|2021-10-14 22:39:20|463.31|459.21|463.31|459.21|463.35|459.25|463.3|459.2|6
1634251170000|2021-10-14 22:39:30|463.3|459.2|463.18|459.08|463.3|459.2|463.18|459.08|6
1634251190000|2021-10-14 22:39:50|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634251200000|2021-10-14 22:40:00|463.21|459.11|463.17|459.07|463.21|459.11|463.17|459.07|4
1634251210000|2021-10-14 22:40:10|463.14|459.04|463.14|459.04|463.21|459.11|463.11|459.01|11
1634251220000|2021-10-14 22:40:20|463.16|459.06|463.21|459.11|463.21|459.11|463.16|459.06|6
1634251230000|2021-10-14 22:40:30|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1634251240000|2021-10-14 22:40:40|463.25|459.15|463.2|459.1|463.25|459.15|463.2|459.1|5
1634251270000|2021-10-14 22:41:10|463.22|459.12|463.22|459.12|463.22|459.12|463.22|459.12|1
1634251280000|2021-10-14 22:41:20|463.2|459.1|463.65|459.55|463.65|459.55|463.2|459.1|13
1634251290000|2021-10-14 22:41:30|463.68|459.58|463.44|459.34|463.68|459.58|463.44|459.34|12
1634251300000|2021-10-14 22:41:40|463.42|459.32|463.29|459.19|463.42|459.32|463.29|459.19|6
1634251310000|2021-10-14 22:41:50|463.28|459.18|463.31|459.21|463.32|459.22|463.28|459.18|9
1634251320000|2021-10-14 22:42:00|463.3|459.2|463.42|459.32|463.43|459.33|463.27|459.17|11
1634251330000|2021-10-14 22:42:10|463.41|459.31|463.46|459.36|463.47|459.37|463.4|459.3|8
1634251340000|2021-10-14 22:42:20|463.48|459.38|463.48|459.38|463.48|459.38|463.48|459.38|1
1634251350000|2021-10-14 22:42:30|463.46|459.36|463.48|459.38|463.49|459.39|463.46|459.36|4
1634251360000|2021-10-14 22:42:40|463.47|459.37|463.46|459.36|463.49|459.39|463.46|459.36|5
1634251370000|2021-10-14 22:42:50|463.47|459.37|463.42|459.32|463.47|459.37|463.42|459.32|7
1634251380000|2021-10-14 22:43:00|463.41|459.31|463.79|459.69|463.9|459.8|463.41|459.31|15
1634251390000|2021-10-14 22:43:10|463.75|459.65|463.78|459.68|463.78|459.68|463.73|459.63|12
1634251400000|2021-10-14 22:43:20|463.82|459.72|463.86|459.76|463.88|459.78|463.81|459.71|8
1634251410000|2021-10-14 22:43:30|463.88|459.78|464.02|459.92|464.02|459.92|463.88|459.78|8
1634251420000|2021-10-14 22:43:40|464.05|459.95|464.08|459.98|464.09|459.99|464.03|459.93|8
1634251430000|2021-10-14 22:43:50|464.22|460.12|464.2|460.1|464.22|460.12|464.2|460.1|2
1634251440000|2021-10-14 22:44:00|464.22|460.12|464.12|460.02|464.25|460.15|464.1|460|10
1634251450000|2021-10-14 22:44:10|464.13|460.03|464.12|460.02|464.13|460.03|464.11|460.01|3
1634251460000|2021-10-14 22:44:20|464.1|460|463.81|459.71|464.1|460|463.81|459.71|7
1634251470000|2021-10-14 22:44:30|463.76|459.66|463.76|459.66|463.76|459.66|463.76|459.66|1
1634251480000|2021-10-14 22:44:40|463.75|459.65|463.72|459.62|463.76|459.66|463.72|459.62|4
1634251490000|2021-10-14 22:44:50|463.71|459.61|463.79|459.69|463.89|459.79|463.71|459.61|18
1634251500000|2021-10-14 22:45:00|463.8|459.7|463.84|459.74|463.84|459.74|463.8|459.7|2
1634251510000|2021-10-14 22:45:10|463.83|459.73|463.88|459.78|463.88|459.78|463.83|459.73|3
1634251520000|2021-10-14 22:45:20|463.86|459.76|463.86|459.76|463.88|459.78|463.86|459.76|3
1634251530000|2021-10-14 22:45:30|463.85|459.75|463.88|459.78|463.88|459.78|463.85|459.75|2
1634251540000|2021-10-14 22:45:40|463.91|459.81|464.09|459.99|464.09|459.99|463.89|459.79|22
1634251550000|2021-10-14 22:45:50|464.1|460|464.32|460.22|464.53|460.43|464.09|459.99|15
1634251560000|2021-10-14 22:46:00|464.29|460.19|464.16|460.06|464.29|460.19|464.16|460.06|7
1634251570000|2021-10-14 22:46:10|464.15|460.05|464.25|460.15|464.26|460.16|464.15|460.05|15
1634251580000|2021-10-14 22:46:20|464.24|460.14|464.25|460.15|464.29|460.19|464.2|460.1|13
1634251590000|2021-10-14 22:46:30|464.22|460.12|464.23|460.13|464.27|460.17|464.22|460.12|11
1634251600000|2021-10-14 22:46:40|464.15|460.05|464.2|460.1|464.3|460.2|464.14|460.04|13
1634251610000|2021-10-14 22:46:50|464.32|460.22|464.2|460.1|464.33|460.23|464.17|460.07|21
1634251620000|2021-10-14 22:47:00|464.19|460.09|464.16|460.06|464.19|460.09|464.07|459.97|6
1634251640000|2021-10-14 22:47:20|464.17|460.07|464.21|460.11|464.21|460.11|464.16|460.06|7
1634251650000|2021-10-14 22:47:30|464.24|460.14|464.23|460.13|464.24|460.14|464.15|460.05|5
1634251660000|2021-10-14 22:47:40|464.25|460.15|464.25|460.15|464.25|460.15|464.25|460.15|1
1634251680000|2021-10-14 22:48:00|464.22|460.12|464.27|460.17|464.42|460.32|464.2|460.1|14
1634251690000|2021-10-14 22:48:10|464.28|460.18|464.37|460.27|464.41|460.31|464.28|460.18|12
1634251700000|2021-10-14 22:48:20|464.35|460.25|464.32|460.22|464.37|460.27|464.32|460.22|5
1634251710000|2021-10-14 22:48:30|464.33|460.23|464.38|460.28|464.38|460.28|464.32|460.22|8
1634251720000|2021-10-14 22:48:40|464.33|460.23|464.38|460.28|464.38|460.28|464.33|460.23|2
1634251730000|2021-10-14 22:48:50|464.33|460.23|464.34|460.24|464.34|460.24|464.33|460.23|2
1634251740000|2021-10-14 22:49:00|464.37|460.27|464.35|460.25|464.37|460.27|464.35|460.25|2
1634251750000|2021-10-14 22:49:10|464.33|460.23|464.26|460.16|464.33|460.23|464.26|460.16|7
1634251760000|2021-10-14 22:49:20|464.23|460.13|464.13|460.03|464.23|460.13|464.13|460.03|7
1634251770000|2021-10-14 22:49:30|464.18|460.08|464.04|459.94|464.18|460.08|464.04|459.94|7
1634251790000|2021-10-14 22:49:50|464.01|459.91|464.01|459.91|464.01|459.91|463.93|459.83|9
1634251800000|2021-10-14 22:50:00|464|459.9|464.01|459.91|464.03|459.93|463.97|459.87|7
1634251810000|2021-10-14 22:50:10|464|459.9|464.21|460.11|464.22|460.12|464|459.9|17
1634251820000|2021-10-14 22:50:20|464.28|460.18|464.29|460.19|464.3|460.2|464.2|460.1|8
1634251830000|2021-10-14 22:50:30|464.24|460.14|464.3|460.2|464.3|460.2|464.23|460.13|3
1634251840000|2021-10-14 22:50:40|464.24|460.14|464.23|460.13|464.24|460.14|464.23|460.13|4
1634251860000|2021-10-14 22:51:00|464.28|460.18|464.41|460.31|464.43|460.33|464.28|460.18|7
1634251870000|2021-10-14 22:51:10|464.51|460.41|464.5|460.4|464.53|460.43|464.46|460.36|6
1634251880000|2021-10-14 22:51:20|464.54|460.44|464.5|460.4|464.54|460.44|464.5|460.4|8
1634251890000|2021-10-14 22:51:30|464.52|460.42|464.51|460.41|464.52|460.42|464.51|460.41|2
1634251900000|2021-10-14 22:51:40|464.58|460.48|464.51|460.41|464.58|460.48|464.51|460.41|2
1634251910000|2021-10-14 22:51:50|464.5|460.4|464.61|460.51|464.68|460.58|464.5|460.4|8
1634251920000|2021-10-14 22:52:00|464.64|460.54|464.65|460.55|464.66|460.56|464.54|460.44|6
1634251930000|2021-10-14 22:52:10|464.58|460.48|464.58|460.48|464.58|460.48|464.58|460.48|1
1634251940000|2021-10-14 22:52:20|464.65|460.55|464.57|460.47|464.65|460.55|464.55|460.45|6
1634251950000|2021-10-14 22:52:30|464.58|460.48|464.58|460.48|464.63|460.53|464.55|460.45|12
1634251960000|2021-10-14 22:52:40|464.56|460.46|464.58|460.48|464.61|460.51|464.56|460.46|6
1634251970000|2021-10-14 22:52:50|464.59|460.49|464.59|460.49|464.59|460.49|464.59|460.49|1
1634251980000|2021-10-14 22:53:00|464.58|460.48|464.61|460.51|464.61|460.51|464.58|460.48|5
1634251990000|2021-10-14 22:53:10|464.64|460.54|464.64|460.54|464.64|460.54|464.64|460.54|1
1634252010000|2021-10-14 22:53:30|464.62|460.52|464.64|460.54|464.64|460.54|464.62|460.52|3
1634252020000|2021-10-14 22:53:40|464.66|460.56|464.77|460.67|464.78|460.68|464.66|460.56|14
1634252030000|2021-10-14 22:53:50|464.78|460.68|464.74|460.64|464.79|460.69|464.7|460.6|10
1634252040000|2021-10-14 22:54:00|464.77|460.67|464.64|460.54|464.77|460.67|464.61|460.51|9
1634252050000|2021-10-14 22:54:10|464.65|460.55|464.64|460.54|464.65|460.55|464.64|460.54|2
1634252060000|2021-10-14 22:54:20|464.65|460.55|464.72|460.62|464.73|460.63|464.65|460.55|10
1634252080000|2021-10-14 22:54:40|464.74|460.64|464.72|460.62|464.74|460.64|464.72|460.62|6
1634252090000|2021-10-14 22:54:50|464.74|460.64|464.76|460.66|464.76|460.66|464.73|460.63|4
1634252100000|2021-10-14 22:55:00|464.71|460.61|464.75|460.65|464.75|460.65|464.71|460.61|12
1634252120000|2021-10-14 22:55:20|464.71|460.61|464.66|460.56|464.71|460.61|464.62|460.52|10
1634252130000|2021-10-14 22:55:30|464.63|460.53|464.66|460.56|464.66|460.56|464.63|460.53|4
1634252140000|2021-10-14 22:55:40|464.62|460.52|464.65|460.55|464.65|460.55|464.6|460.5|3
1634252150000|2021-10-14 22:55:50|464.62|460.52|464.63|460.53|464.63|460.53|464.61|460.51|6
1634252160000|2021-10-14 22:56:00|464.6|460.5|464.62|460.52|464.63|460.53|464.6|460.5|7
1634252170000|2021-10-14 22:56:10|464.63|460.53|464.61|460.51|464.63|460.53|464.61|460.51|2
1634252190000|2021-10-14 22:56:30|464.62|460.52|464.88|460.78|464.88|460.78|464.62|460.52|11
1634252200000|2021-10-14 22:56:40|464.89|460.79|464.95|460.85|464.95|460.85|464.89|460.79|8
1634252210000|2021-10-14 22:56:50|464.94|460.84|465.14|461.04|465.14|461.04|464.94|460.84|6
1634252220000|2021-10-14 22:57:00|465.22|461.12|465|460.9|465.22|461.12|465|460.9|8
1634252230000|2021-10-14 22:57:10|465.02|460.92|465|460.9|465.11|461.01|465|460.9|4
1634252240000|2021-10-14 22:57:20|465.03|460.93|465.2|461.1|465.2|461.1|465|460.9|7
1634252250000|2021-10-14 22:57:30|465.18|461.08|465.25|461.15|465.31|461.21|465.18|461.08|5
1634252260000|2021-10-14 22:57:40|465.2|461.1|465.2|461.1|465.2|461.1|465.2|461.1|1
1634252280000|2021-10-14 22:58:00|465.13|461.03|464.93|460.83|465.15|461.05|464.93|460.83|8
1634252290000|2021-10-14 22:58:10|464.91|460.81|464.75|460.65|464.93|460.83|464.75|460.65|7
1634252300000|2021-10-14 22:58:20|464.74|460.64|464.74|460.64|464.75|460.65|464.71|460.61|7
1634252310000|2021-10-14 22:58:30|464.71|460.61|464.74|460.64|464.74|460.64|464.71|460.61|2
1634252320000|2021-10-14 22:58:40|464.71|460.61|464.8|460.7|464.8|460.7|464.71|460.61|7
1634252330000|2021-10-14 22:58:50|464.81|460.71|464.84|460.74|464.84|460.74|464.81|460.71|2
1634252340000|2021-10-14 22:59:00|464.82|460.72|464.84|460.74|464.86|460.76|464.82|460.72|4
1634252350000|2021-10-14 22:59:10|464.85|460.75|464.66|460.56|464.86|460.76|464.66|460.56|9
1634252360000|2021-10-14 22:59:20|464.65|460.55|464.65|460.55|464.65|460.55|464.63|460.53|4
1634252370000|2021-10-14 22:59:30|464.66|460.56|464.63|460.53|464.66|460.56|464.63|460.53|2
1634252380000|2021-10-14 22:59:40|464.61|460.51|464.59|460.49|464.63|460.53|464.59|460.49|6
1634252390000|2021-10-14 22:59:50|464.61|460.51|464.61|460.51|464.61|460.51|464.59|460.49|3
1634252410000|2021-10-14 23:00:10|464.65|460.55|464.34|460.24|464.94|460.84|464.26|460.16|20
1634252420000|2021-10-14 23:00:20|464.33|460.23|464.25|460.15|464.34|460.24|464.25|460.15|6
1634252430000|2021-10-14 23:00:30|464.23|460.13|464.14|460.04|464.25|460.15|464.13|460.03|9
1634252440000|2021-10-14 23:00:40|464.12|460.02|464.25|460.15|464.37|460.27|464.12|460.02|14
1634252450000|2021-10-14 23:00:50|464.2|460.1|464.2|460.1|464.2|460.1|464.16|460.06|7
1634252460000|2021-10-14 23:01:00|464.17|460.07|463.98|459.88|464.17|460.07|463.95|459.85|8
1634252470000|2021-10-14 23:01:10|464|459.9|463.99|459.89|464|459.9|463.98|459.88|4
1634252480000|2021-10-14 23:01:20|464|459.9|463.99|459.89|464|459.9|463.99|459.89|2
1634252490000|2021-10-14 23:01:30|463.98|459.88|463.96|459.86|463.98|459.88|463.96|459.86|3
1634252500000|2021-10-14 23:01:40|463.94|459.84|463.94|459.84|463.95|459.85|463.94|459.84|3
1634252510000|2021-10-14 23:01:50|463.97|459.87|464|459.9|464|459.9|463.97|459.87|3
1634252520000|2021-10-14 23:02:00|463.92|459.82|464.01|459.91|464.01|459.91|463.91|459.81|12
1634252530000|2021-10-14 23:02:10|464.03|459.93|463.99|459.89|464.03|459.93|463.97|459.87|7
1634252540000|2021-10-14 23:02:20|463.97|459.87|463.9|459.8|463.99|459.89|463.9|459.8|10
1634252550000|2021-10-14 23:02:30|463.92|459.82|463.8|459.7|463.95|459.85|463.79|459.69|20
1634252560000|2021-10-14 23:02:40|463.79|459.69|463.65|459.55|463.79|459.69|463.65|459.55|12
1634252570000|2021-10-14 23:02:50|463.64|459.54|463.59|459.49|463.64|459.54|463.58|459.48|7
1634252580000|2021-10-14 23:03:00|463.6|459.5|463.44|459.34|463.61|459.51|463.43|459.33|10
1634252590000|2021-10-14 23:03:10|463.43|459.33|463.48|459.38|463.5|459.4|463.42|459.32|11
1634252600000|2021-10-14 23:03:20|463.46|459.36|463.47|459.37|463.49|459.39|463.42|459.32|6
1634252610000|2021-10-14 23:03:30|463.44|459.34|463.49|459.39|463.52|459.42|463.43|459.33|9
1634252620000|2021-10-14 23:03:40|463.52|459.42|463.49|459.39|463.54|459.44|463.49|459.39|9
1634252630000|2021-10-14 23:03:50|463.44|459.34|463.51|459.41|463.52|459.42|463.44|459.34|7
1634252640000|2021-10-14 23:04:00|463.54|459.44|463.55|459.45|463.56|459.46|463.54|459.44|5
1634252650000|2021-10-14 23:04:10|463.54|459.44|463.54|459.44|463.54|459.44|463.52|459.42|3
1634252660000|2021-10-14 23:04:20|463.51|459.41|463.3|459.2|463.53|459.43|463.3|459.2|14
1634252670000|2021-10-14 23:04:30|463.29|459.19|463.11|459.01|463.29|459.19|463.1|459|17
1634252680000|2021-10-14 23:04:40|463.14|459.04|463.12|459.02|463.14|459.04|463.1|459|7
1634252690000|2021-10-14 23:04:50|463.11|459.01|463.13|459.03|463.15|459.05|463.1|459|16
1634252700000|2021-10-14 23:05:00|463.15|459.05|463.4|459.3|463.4|459.3|463.1|459|16
1634252710000|2021-10-14 23:05:10|463.42|459.32|463.4|459.3|463.42|459.32|463.4|459.3|4
1634252720000|2021-10-14 23:05:20|463.42|459.32|463.53|459.43|463.53|459.43|463.4|459.3|7
1634252730000|2021-10-14 23:05:30|463.46|459.36|463.5|459.4|463.5|459.4|463.44|459.34|7
1634252740000|2021-10-14 23:05:40|463.48|459.38|463.84|459.74|463.85|459.75|463.48|459.38|19
1634252750000|2021-10-14 23:05:50|463.83|459.73|463.84|459.74|463.84|459.74|463.83|459.73|2
1634252760000|2021-10-14 23:06:00|463.85|459.75|463.94|459.84|463.95|459.85|463.55|459.45|23
1634252770000|2021-10-14 23:06:10|463.9|459.8|464.04|459.94|464.08|459.98|463.9|459.8|11
1634252780000|2021-10-14 23:06:20|464.05|459.95|464.21|460.11|464.21|460.11|464.02|459.92|15
1634252790000|2021-10-14 23:06:30|464.19|460.09|464.43|460.33|464.46|460.36|464.18|460.08|10
1634252800000|2021-10-14 23:06:40|464.4|460.3|464.5|460.4|464.58|460.48|464.4|460.3|5
1634252810000|2021-10-14 23:06:50|464.52|460.42|464.66|460.56|464.79|460.69|464.52|460.42|9
1634252820000|2021-10-14 23:07:00|464.61|460.51|464.69|460.59|464.7|460.6|464.61|460.51|5
1634252830000|2021-10-14 23:07:10|464.74|460.64|464.59|460.49|464.74|460.64|464.59|460.49|10
1634252840000|2021-10-14 23:07:20|464.6|460.5|464.48|460.38|464.61|460.51|464.41|460.31|18
1634252850000|2021-10-14 23:07:30|464.49|460.39|464.53|460.43|464.53|460.43|464.49|460.39|5
1634252860000|2021-10-14 23:07:40|464.52|460.42|464.38|460.28|464.52|460.42|464.37|460.27|13
1634252870000|2021-10-14 23:07:50|464.39|460.29|464.47|460.37|464.47|460.37|464.38|460.28|14
1634252880000|2021-10-14 23:08:00|464.48|460.38|464.42|460.32|464.49|460.39|464.42|460.32|6
1634252890000|2021-10-14 23:08:10|464.47|460.37|464.56|460.46|464.56|460.46|464.47|460.37|13
1634252900000|2021-10-14 23:08:20|464.57|460.47|464.69|460.59|464.69|460.59|464.57|460.47|8
1634252910000|2021-10-14 23:08:30|464.78|460.68|464.66|460.56|464.78|460.68|464.66|460.56|3
1634252920000|2021-10-14 23:08:40|464.68|460.58|464.76|460.66|464.76|460.66|464.67|460.57|6
1634252930000|2021-10-14 23:08:50|464.72|460.62|464.68|460.58|464.72|460.62|464.68|460.58|12
1634252940000|2021-10-14 23:09:00|464.65|460.55|464.71|460.61|464.72|460.62|464.65|460.55|9
1634252950000|2021-10-14 23:09:10|464.7|460.6|464.7|460.6|464.7|460.6|464.69|460.59|3
1634252960000|2021-10-14 23:09:20|464.67|460.57|464.5|460.4|464.67|460.57|464.45|460.35|5
1634252970000|2021-10-14 23:09:30|464.4|460.3|464.55|460.45|464.55|460.45|464.4|460.3|12
1634252980000|2021-10-14 23:09:40|464.51|460.41|464.55|460.45|464.56|460.46|464.51|460.41|6
1634252990000|2021-10-14 23:09:50|464.51|460.41|464.29|460.19|464.51|460.41|464.29|460.19|12
1634253000000|2021-10-14 23:10:00|464.3|460.2|464.19|460.09|464.3|460.2|464.19|460.09|11
1634253010000|2021-10-14 23:10:10|464.18|460.08|464.04|459.94|464.19|460.09|464.04|459.94|6
1634253020000|2021-10-14 23:10:20|464.05|459.95|463.99|459.89|464.05|459.95|463.99|459.89|8
1634253030000|2021-10-14 23:10:30|464.02|459.92|464.03|459.93|464.03|459.93|464.02|459.92|2
1634253040000|2021-10-14 23:10:40|464.06|459.96|464.05|459.95|464.06|459.96|464.04|459.94|4
1634253050000|2021-10-14 23:10:50|463.99|459.89|464|459.9|464.03|459.93|463.97|459.87|5
1634253060000|2021-10-14 23:11:00|464.01|459.91|464.57|460.47|464.61|460.51|464.01|459.91|21
1634253070000|2021-10-14 23:11:10|464.59|460.49|464.92|460.82|465.13|461.03|464.58|460.48|19
1634253080000|2021-10-14 23:11:20|464.91|460.81|465.14|461.04|465.14|461.04|464.91|460.81|16
1634253090000|2021-10-14 23:11:30|465.13|461.03|465.03|460.93|465.14|461.04|465.03|460.93|8
1634253100000|2021-10-14 23:11:40|464.97|460.87|464.94|460.84|464.97|460.87|464.89|460.79|13
1634253110000|2021-10-14 23:11:50|464.91|460.81|464.9|460.8|464.95|460.85|464.9|460.8|10
1634253120000|2021-10-14 23:12:00|464.89|460.79|464.34|460.24|464.9|460.8|464.34|460.24|16
1634253130000|2021-10-14 23:12:10|464.33|460.23|464.71|460.61|464.71|460.61|464.33|460.23|15
1634253140000|2021-10-14 23:12:20|464.67|460.57|464.65|460.55|464.67|460.57|464.55|460.45|16
1634253150000|2021-10-14 23:12:30|464.66|460.56|464.66|460.56|464.66|460.56|464.64|460.54|5
1634253160000|2021-10-14 23:12:40|464.64|460.54|464.63|460.53|464.66|460.56|464.55|460.45|9
1634253170000|2021-10-14 23:12:50|464.6|460.5|464.6|460.5|464.63|460.53|464.56|460.46|13
1634253180000|2021-10-14 23:13:00|464.59|460.49|464.35|460.25|464.6|460.5|464.34|460.24|16
1634253190000|2021-10-14 23:13:10|464.36|460.26|464.4|460.3|464.45|460.35|464.36|460.26|8
1634253200000|2021-10-14 23:13:20|464.37|460.27|464.37|460.27|464.39|460.29|464.37|460.27|4
1634253210000|2021-10-14 23:13:30|464.36|460.26|464.16|460.06|464.36|460.26|464.16|460.06|7
1634253220000|2021-10-14 23:13:40|464.14|460.04|464|459.9|464.14|460.04|463.98|459.88|13
1634253230000|2021-10-14 23:13:50|464.02|459.92|464|459.9|464.02|459.92|464|459.9|3
1634253240000|2021-10-14 23:14:00|464.01|459.91|464.03|459.93|464.03|459.93|464.01|459.91|2
1634253250000|2021-10-14 23:14:10|464.02|459.92|463.99|459.89|464.02|459.92|463.99|459.89|4
1634253260000|2021-10-14 23:14:20|463.97|459.87|463.95|459.85|463.97|459.87|463.9|459.8|7
1634253270000|2021-10-14 23:14:30|463.94|459.84|464.08|459.98|464.08|459.98|463.91|459.81|4
1634253280000|2021-10-14 23:14:40|464.19|460.09|464.34|460.24|464.34|460.24|464.1|460|16
1634253290000|2021-10-14 23:14:50|464.35|460.25|464.53|460.43|464.55|460.45|464.35|460.25|18
1634253300000|2021-10-14 23:15:00|464.5|460.4|464.22|460.12|464.5|460.4|464.22|460.12|16
1634253310000|2021-10-14 23:15:10|464.23|460.13|464.18|460.08|464.23|460.13|464.16|460.06|7
1634253320000|2021-10-14 23:15:20|464.2|460.1|464.24|460.14|464.25|460.15|464.2|460.1|12
1634253330000|2021-10-14 23:15:30|464.22|460.12|464.43|460.33|464.43|460.33|464.22|460.12|9
1634253340000|2021-10-14 23:15:40|464.45|460.35|464.33|460.23|464.45|460.35|464.33|460.23|5
1634253350000|2021-10-14 23:15:50|464.35|460.25|464.21|460.11|464.35|460.25|464.21|460.11|24
1634253360000|2021-10-14 23:16:00|464.25|460.15|464.09|459.99|464.25|460.15|464.07|459.97|17
1634253370000|2021-10-14 23:16:10|464.07|459.97|464.06|459.96|464.11|460.01|464.05|459.95|32
1634253380000|2021-10-14 23:16:20|464.09|459.99|464.12|460.02|464.14|460.04|464.07|459.97|18
1634253390000|2021-10-14 23:16:30|464.08|459.98|464.32|460.22|464.32|460.22|464.07|459.97|26
1634253400000|2021-10-14 23:16:40|464.33|460.23|464.15|460.05|464.34|460.24|464.08|459.98|17
1634253410000|2021-10-14 23:16:50|464.12|460.02|464.14|460.04|464.15|460.05|464.09|459.99|4
1634253420000|2021-10-14 23:17:00|464.11|460.01|464.1|460|464.14|460.04|464.1|460|12
1634253430000|2021-10-14 23:17:10|464.13|460.03|463.76|459.66|464.13|460.03|463.75|459.65|19
1634253440000|2021-10-14 23:17:20|463.75|459.65|463.76|459.66|463.76|459.66|463.74|459.64|7
1634253450000|2021-10-14 23:17:30|463.75|459.65|463.65|459.55|463.75|459.65|463.62|459.52|10
1634253460000|2021-10-14 23:17:40|463.62|459.52|463.65|459.55|463.7|459.6|463.61|459.51|12
1634253470000|2021-10-14 23:17:50|463.55|459.45|463.41|459.31|463.55|459.45|463.41|459.31|7
1634253480000|2021-10-14 23:18:00|463.42|459.32|463.4|459.3|463.44|459.34|463.39|459.29|6
1634253490000|2021-10-14 23:18:10|463.42|459.32|463.66|459.56|463.75|459.65|463.42|459.32|18
1634253500000|2021-10-14 23:18:20|463.69|459.59|463.65|459.55|463.75|459.65|463.58|459.48|13
1634253510000|2021-10-14 23:18:30|463.61|459.51|463.45|459.35|463.62|459.52|463.45|459.35|11
1634253520000|2021-10-14 23:18:40|463.43|459.33|463.43|459.33|463.55|459.45|463.4|459.3|12
1634253530000|2021-10-14 23:18:50|463.36|459.26|463.31|459.21|463.36|459.26|463.26|459.16|20
1634253540000|2021-10-14 23:19:00|463.29|459.19|463.13|459.03|463.29|459.19|463.13|459.03|9
1634253550000|2021-10-14 23:19:10|463.15|459.05|463.05|458.95|463.2|459.1|463.05|458.95|20
1634253560000|2021-10-14 23:19:20|463.04|458.94|463.05|458.95|463.1|459|463.01|458.91|7
1634253570000|2021-10-14 23:19:30|463.04|458.94|463|458.9|463.05|458.95|462.95|458.85|7
1634253580000|2021-10-14 23:19:40|462.95|458.85|462.99|458.89|463.03|458.93|462.95|458.85|11
1634253590000|2021-10-14 23:19:50|463.05|458.95|462.9|458.8|463.05|458.95|462.9|458.8|6
1634253600000|2021-10-14 23:20:00|462.93|458.83|463.1|459|463.1|459|462.89|458.79|13
1634253610000|2021-10-14 23:20:10|463.22|459.12|463.18|459.08|463.32|459.22|463.18|459.08|18
1634253620000|2021-10-14 23:20:20|463.21|459.11|463.11|459.01|463.25|459.15|463.07|458.97|14
1634253630000|2021-10-14 23:20:30|463.14|459.04|463.15|459.05|463.18|459.08|463.11|459.01|4
1634253640000|2021-10-14 23:20:40|463.11|459.01|463.06|458.96|463.11|459.01|463.02|458.92|9
1634253650000|2021-10-14 23:20:50|463.09|458.99|463.15|459.05|463.15|459.05|463|458.9|8
1634253660000|2021-10-14 23:21:00|463.07|458.97|463.05|458.95|463.14|459.04|463.05|458.95|13
1634253670000|2021-10-14 23:21:10|463.09|458.99|463.1|459|463.15|459.05|463.05|458.95|9
1634253680000|2021-10-14 23:21:20|463.08|458.98|463.17|459.07|463.25|459.15|463.07|458.97|11
1634253690000|2021-10-14 23:21:30|463.21|459.11|463.25|459.15|463.35|459.25|463.17|459.07|19
1634253700000|2021-10-14 23:21:40|463.22|459.12|463.08|458.98|463.22|459.12|463.08|458.98|16
1634253710000|2021-10-14 23:21:50|463.09|458.99|463.1|459|463.17|459.07|463.09|458.99|5
1634253720000|2021-10-14 23:22:00|463.12|459.02|463.1|459|463.12|459.02|463.09|458.99|3
1634253730000|2021-10-14 23:22:10|463.08|458.98|462.94|458.84|463.2|459.1|462.94|458.84|12
1634253740000|2021-10-14 23:22:20|462.93|458.83|463.1|459|463.1|459|462.87|458.77|14
1634253750000|2021-10-14 23:22:30|463|458.9|462.9|458.8|463.02|458.92|462.9|458.8|16
1634253760000|2021-10-14 23:22:40|462.95|458.85|462.92|458.82|462.96|458.86|462.9|458.8|17
1634253770000|2021-10-14 23:22:50|462.96|458.86|462.91|458.81|463.05|458.95|462.91|458.81|10
1634253780000|2021-10-14 23:23:00|462.95|458.85|462.8|458.7|463.05|458.95|462.72|458.62|26
1634253790000|2021-10-14 23:23:10|462.78|458.68|462.93|458.83|462.93|458.83|462.75|458.65|16
1634253800000|2021-10-14 23:23:20|462.92|458.82|463.05|458.95|463.08|458.98|462.9|458.8|16
1634253810000|2021-10-14 23:23:30|463.02|458.92|463.03|458.93|463.3|459.2|463.02|458.92|23
1634253820000|2021-10-14 23:23:40|463|458.9|462.66|458.56|463|458.9|462.64|458.54|15
1634253830000|2021-10-14 23:23:50|462.62|458.52|462.54|458.44|462.67|458.57|462.54|458.44|19
1634253840000|2021-10-14 23:24:00|462.58|458.48|462.68|458.58|462.72|458.62|462.51|458.41|11
1634253850000|2021-10-14 23:24:10|462.6|458.5|462.59|458.49|462.65|458.55|462.49|458.39|14
1634253860000|2021-10-14 23:24:20|462.54|458.44|462.54|458.44|462.54|458.44|462.52|458.42|4
1634253870000|2021-10-14 23:24:30|462.53|458.43|462.54|458.44|462.54|458.44|462.52|458.42|3
1634253880000|2021-10-14 23:24:40|462.58|458.48|462.53|458.43|462.58|458.48|462.53|458.43|3
1634253890000|2021-10-14 23:24:50|462.3|458.2|462.2|458.1|462.48|458.38|462.2|458.1|12
1634253900000|2021-10-14 23:25:00|462.15|458.05|462.26|458.16|462.32|458.22|462.15|458.05|7
1634253910000|2021-10-14 23:25:10|462.25|458.15|462.2|458.1|462.25|458.15|462.15|458.05|6
1634253920000|2021-10-14 23:25:20|462.17|458.07|462.18|458.08|462.25|458.15|461.98|457.88|11
1634253930000|2021-10-14 23:25:30|462.17|458.07|461.5|457.4|462.17|458.07|461.28|457.18|29
1634253940000|2021-10-14 23:25:40|461.6|457.5|461.57|457.47|461.66|457.56|461.47|457.37|21
1634253950000|2021-10-14 23:25:50|461.59|457.49|461.45|457.35|461.59|457.49|461.4|457.3|14
1634253960000|2021-10-14 23:26:00|461.44|457.34|461.81|457.71|461.85|457.75|461.44|457.34|18
1634253970000|2021-10-14 23:26:10|461.84|457.74|461.64|457.54|461.84|457.74|461.6|457.5|22
1634253980000|2021-10-14 23:26:20|461.65|457.55|461.65|457.55|461.7|457.6|461.65|457.55|6
1634253990000|2021-10-14 23:26:30|461.62|457.52|461.75|457.65|461.81|457.71|461.62|457.52|17
1634254000000|2021-10-14 23:26:40|461.7|457.6|461.7|457.6|461.73|457.63|461.55|457.45|14
1634254010000|2021-10-14 23:26:50|461.72|457.62|461.75|457.65|461.75|457.65|461.67|457.57|6
1634254020000|2021-10-14 23:27:00|461.83|457.73|461.6|457.5|461.84|457.74|461.6|457.5|18
1634254030000|2021-10-14 23:27:10|461.67|457.57|461.74|457.64|461.74|457.64|461.65|457.55|13
1634254040000|2021-10-14 23:27:20|461.73|457.63|461.7|457.6|461.77|457.67|461.61|457.51|14
1634254050000|2021-10-14 23:27:30|461.72|457.62|461.73|457.63|461.76|457.66|461.7|457.6|9
1634254060000|2021-10-14 23:27:40|461.74|457.64|461.75|457.65|461.76|457.66|461.62|457.52|8
1634254070000|2021-10-14 23:27:50|461.65|457.55|461.65|457.55|461.68|457.58|461.65|457.55|7
1634254080000|2021-10-14 23:28:00|461.67|457.57|461.78|457.68|461.78|457.68|461.65|457.55|8
1634254090000|2021-10-14 23:28:10|461.75|457.65|461.95|457.85|461.95|457.85|461.69|457.59|15
1634254100000|2021-10-14 23:28:20|461.88|457.78|461.85|457.75|461.95|457.85|461.83|457.73|6
1634254110000|2021-10-14 23:28:30|461.88|457.78|462.41|458.31|462.41|458.31|461.88|457.78|21
1634254120000|2021-10-14 23:28:40|462.4|458.3|462.28|458.18|462.4|458.3|462.25|458.15|10
1634254130000|2021-10-14 23:28:50|462.25|458.15|461.9|457.8|462.25|458.15|461.89|457.79|16
1634254140000|2021-10-14 23:29:00|461.97|457.87|462|457.9|462.05|457.95|461.96|457.86|18
1634254150000|2021-10-14 23:29:10|461.99|457.89|461.84|457.74|462|457.9|461.84|457.74|14
1634254160000|2021-10-14 23:29:20|461.85|457.75|461.94|457.84|461.95|457.85|461.77|457.67|18
1634254170000|2021-10-14 23:29:30|461.91|457.81|462.11|458.01|462.11|458.01|461.89|457.79|10
1634254180000|2021-10-14 23:29:40|462.08|457.98|462.25|458.15|462.25|458.15|462.08|457.98|10
1634254190000|2021-10-14 23:29:50|462.2|458.1|461.86|457.76|462.2|458.1|461.86|457.76|13
1634254200000|2021-10-14 23:30:00|461.8|457.7|461.82|457.72|461.91|457.81|461.75|457.65|12
1634254210000|2021-10-14 23:30:10|461.8|457.7|462.01|457.91|462.03|457.93|461.8|457.7|13
1634254220000|2021-10-14 23:30:20|462.06|457.96|462.16|458.06|462.16|458.06|462.03|457.93|9
1634254230000|2021-10-14 23:30:30|462.15|458.05|462.31|458.21|462.32|458.22|462.05|457.95|22
1634254240000|2021-10-14 23:30:40|462.32|458.22|462.39|458.29|462.5|458.4|462.31|458.21|10
1634254250000|2021-10-14 23:30:50|462.42|458.32|462.42|458.32|462.45|458.35|462.39|458.29|8
1634254260000|2021-10-14 23:31:00|462.5|458.4|462.45|458.35|462.52|458.42|462.42|458.32|11
1634254270000|2021-10-14 23:31:10|462.42|458.32|462.41|458.31|462.5|458.4|462.41|458.31|17
1634254280000|2021-10-14 23:31:20|462.42|458.32|462.4|458.3|462.49|458.39|462.34|458.24|23
1634254290000|2021-10-14 23:31:30|462.41|458.31|462.61|458.51|462.61|458.51|462.41|458.31|18
1634254300000|2021-10-14 23:31:40|462.63|458.53|462.75|458.65|462.84|458.74|462.63|458.53|10
1634254310000|2021-10-14 23:31:50|462.7|458.6|462.62|458.52|462.81|458.71|462.6|458.5|14
1634254320000|2021-10-14 23:32:00|462.67|458.57|462.7|458.6|462.81|458.71|462.66|458.56|13
1634254330000|2021-10-14 23:32:10|462.74|458.64|462.9|458.8|462.94|458.84|462.7|458.6|11
1634254340000|2021-10-14 23:32:20|462.92|458.82|463.1|459|463.13|459.03|462.92|458.82|13
1634254350000|2021-10-14 23:32:30|463.06|458.96|463.05|458.95|463.09|458.99|463.05|458.95|5
1634254360000|2021-10-14 23:32:40|462.99|458.89|463.05|458.95|463.11|459.01|462.99|458.89|6
1634254370000|2021-10-14 23:32:50|463.08|458.98|463.08|458.98|463.1|459|463.08|458.98|3
1634254380000|2021-10-14 23:33:00|463.09|458.99|463.07|458.97|463.09|458.99|463.07|458.97|2
1634254390000|2021-10-14 23:33:10|463.05|458.95|463.05|458.95|463.05|458.95|463.05|458.95|1
1634254400000|2021-10-14 23:33:20|463.08|458.98|463.08|458.98|463.08|458.98|463.08|458.98|1
1634254410000|2021-10-14 23:33:30|463.14|459.04|463.3|459.2|463.3|459.2|463.07|458.97|7
1634254420000|2021-10-14 23:33:40|463.31|459.21|463.25|459.15|463.35|459.25|463.25|459.15|6
1634254430000|2021-10-14 23:33:50|463.28|459.18|463.2|459.1|463.29|459.19|463.2|459.1|4
1634254440000|2021-10-14 23:34:00|463.16|459.06|463.3|459.2|463.35|459.25|463.16|459.06|10
1634254450000|2021-10-14 23:34:10|463.29|459.19|462.89|458.79|463.3|459.2|462.81|458.71|19
1634254460000|2021-10-14 23:34:20|462.85|458.75|462.85|458.75|462.85|458.75|462.85|458.75|1
1634254480000|2021-10-14 23:34:40|462.76|458.66|462.85|458.75|462.85|458.75|462.76|458.66|3
1634254490000|2021-10-14 23:34:50|462.81|458.71|462.99|458.89|462.99|458.89|462.81|458.71|7
1634254500000|2021-10-14 23:35:00|463|458.9|463.05|458.95|463.07|458.97|462.95|458.85|13
1634254510000|2021-10-14 23:35:10|463.08|458.98|463.31|459.21|463.33|459.23|463.08|458.98|24
1634254520000|2021-10-14 23:35:20|463.3|459.2|463.04|458.94|463.3|459.2|463.04|458.94|7
1634254530000|2021-10-14 23:35:30|463.05|458.95|462.96|458.86|463.1|459|462.95|458.85|10
1634254540000|2021-10-14 23:35:40|462.95|458.85|462.95|458.85|462.95|458.85|462.86|458.76|9
1634254550000|2021-10-14 23:35:50|462.96|458.86|462.81|458.71|462.99|458.89|462.81|458.71|25
1634254560000|2021-10-14 23:36:00|462.8|458.7|462.78|458.68|462.8|458.7|462.76|458.66|8
1634254570000|2021-10-14 23:36:10|462.77|458.67|462.59|458.49|462.78|458.68|462.55|458.45|12
1634254580000|2021-10-14 23:36:20|462.58|458.48|462.55|458.45|462.58|458.48|462.39|458.29|15
1634254590000|2021-10-14 23:36:30|462.5|458.4|463.05|458.95|463.08|458.98|462.5|458.4|22
1634254600000|2021-10-14 23:36:40|463.06|458.96|463.2|459.1|463.22|459.12|462.97|458.87|16
1634254610000|2021-10-14 23:36:50|463.23|459.13|463.29|459.19|463.29|459.19|463.23|459.13|10
1634254620000|2021-10-14 23:37:00|463.3|459.2|463.29|459.19|463.3|459.2|463.25|459.15|6
1634254630000|2021-10-14 23:37:10|463.28|459.18|463.09|458.99|463.29|459.19|463.06|458.96|12
1634254640000|2021-10-14 23:37:20|463.02|458.92|463.2|459.1|463.2|459.1|463.02|458.92|7
1634254650000|2021-10-14 23:37:30|463.22|459.12|463.3|459.2|463.3|459.2|463.1|459|14
1634254660000|2021-10-14 23:37:40|463.31|459.21|463.31|459.21|463.39|459.29|463.31|459.21|8
1634254670000|2021-10-14 23:37:50|463.3|459.2|463.31|459.21|463.33|459.23|463.29|459.19|6
1634254680000|2021-10-14 23:38:00|463.34|459.24|463.33|459.23|463.36|459.26|463.33|459.23|8
1634254690000|2021-10-14 23:38:10|463.34|459.24|463.4|459.3|463.43|459.33|463.32|459.22|18
1634254700000|2021-10-14 23:38:20|463.42|459.32|463.37|459.27|463.46|459.36|463.36|459.26|8
1634254710000|2021-10-14 23:38:30|463.36|459.26|463.34|459.24|463.36|459.26|463.34|459.24|2
1634254720000|2021-10-14 23:38:40|463.37|459.27|463.48|459.38|463.48|459.38|463.34|459.24|8
1634254730000|2021-10-14 23:38:50|463.45|459.35|463.34|459.24|463.48|459.38|463.34|459.24|5
1634254750000|2021-10-14 23:39:10|463.37|459.27|463.3|459.2|463.4|459.3|463.3|459.2|8
1634254760000|2021-10-14 23:39:20|463.21|459.11|463.22|459.12|463.27|459.17|463.21|459.11|8
1634254770000|2021-10-14 23:39:30|463.23|459.13|463.17|459.07|463.23|459.13|463.15|459.05|6
1634254780000|2021-10-14 23:39:40|463.2|459.1|463.21|459.11|463.21|459.11|463.19|459.09|5
1634254790000|2021-10-14 23:39:50|463.18|459.08|463.21|459.11|463.25|459.15|463.18|459.08|9
1634254800000|2021-10-14 23:40:00|463.25|459.15|463.33|459.23|463.35|459.25|463.19|459.09|15
1634254810000|2021-10-14 23:40:10|463.34|459.24|463.3|459.2|463.37|459.27|463.29|459.19|13
1634254820000|2021-10-14 23:40:20|463.29|459.19|463.33|459.23|463.41|459.31|463.29|459.19|15
1634254830000|2021-10-14 23:40:30|463.34|459.24|463.37|459.27|463.4|459.3|463.3|459.2|14
1634254840000|2021-10-14 23:40:40|463.35|459.25|463.19|459.09|463.37|459.27|463.19|459.09|15
1634254850000|2021-10-14 23:40:50|463.21|459.11|463.28|459.18|463.28|459.18|463.18|459.08|6
1634254860000|2021-10-14 23:41:00|463.26|459.16|463.26|459.16|463.32|459.22|463.25|459.15|7
1634254870000|2021-10-14 23:41:10|463.2|459.1|463.1|459|463.23|459.13|462.98|458.88|19
1634254880000|2021-10-14 23:41:20|463.09|458.99|463.23|459.13|463.24|459.14|463.09|458.99|12
1634254890000|2021-10-14 23:41:30|463.2|459.1|463.31|459.21|463.32|459.22|463.2|459.1|5
1634254900000|2021-10-14 23:41:40|463.32|459.22|463.32|459.22|463.35|459.25|463.25|459.15|12
1634254910000|2021-10-14 23:41:50|463.3|459.2|463.22|459.12|463.35|459.25|463.2|459.1|11
1634254920000|2021-10-14 23:42:00|463.15|459.05|463.18|459.08|463.18|459.08|463.15|459.05|2
1634254930000|2021-10-14 23:42:10|463.2|459.1|463.2|459.1|463.22|459.12|463.15|459.05|7
1634254940000|2021-10-14 23:42:20|463.28|459.18|463.3|459.2|463.34|459.24|463.23|459.13|15
1634254950000|2021-10-14 23:42:30|463.32|459.22|463.32|459.22|463.32|459.22|463.32|459.22|1
1634254960000|2021-10-14 23:42:40|463.34|459.24|463.33|459.23|463.43|459.33|463.32|459.22|6
1634254970000|2021-10-14 23:42:50|463.31|459.21|463.33|459.23|463.37|459.27|463.31|459.21|9
1634254980000|2021-10-14 23:43:00|463.32|459.22|463.32|459.22|463.32|459.22|463.24|459.14|10
1634255000000|2021-10-14 23:43:20|463.35|459.25|463.59|459.49|463.59|459.49|463.34|459.24|19
1634255010000|2021-10-14 23:43:30|463.55|459.45|463.81|459.71|463.82|459.72|463.55|459.45|14
1634255020000|2021-10-14 23:43:40|463.84|459.74|463.69|459.59|463.86|459.76|463.65|459.55|9
1634255030000|2021-10-14 23:43:50|463.62|459.52|463.61|459.51|463.64|459.54|463.6|459.5|6
1634255040000|2021-10-14 23:44:00|463.6|459.5|463.6|459.5|463.6|459.5|463.55|459.45|5
1634255050000|2021-10-14 23:44:10|463.59|459.49|463.81|459.71|463.83|459.73|463.56|459.46|14
1634255060000|2021-10-14 23:44:20|463.73|459.63|463.68|459.58|463.73|459.63|463.56|459.46|9
1634255070000|2021-10-14 23:44:30|463.69|459.59|463.66|459.56|463.69|459.59|463.64|459.54|5
1634255080000|2021-10-14 23:44:40|463.68|459.58|463.77|459.67|463.77|459.67|463.66|459.56|7
1634255090000|2021-10-14 23:44:50|463.72|459.62|463.74|459.64|463.74|459.64|463.71|459.61|3
1634255100000|2021-10-14 23:45:00|463.72|459.62|463.75|459.65|463.75|459.65|463.7|459.6|7
1634255110000|2021-10-14 23:45:10|463.66|459.56|463.65|459.55|463.7|459.6|463.65|459.55|5
1634255130000|2021-10-14 23:45:30|463.54|459.44|463.4|459.3|463.54|459.44|463.4|459.3|9
1634255140000|2021-10-14 23:45:40|463.31|459.21|463.5|459.4|463.52|459.42|463.3|459.2|11
1634255150000|2021-10-14 23:45:50|463.4|459.3|463.57|459.47|463.58|459.48|463.4|459.3|14
1634255160000|2021-10-14 23:46:00|463.56|459.46|463.56|459.46|463.6|459.5|463.48|459.38|20
1634255170000|2021-10-14 23:46:10|463.53|459.43|463.51|459.41|463.53|459.43|463.42|459.32|10
1634255180000|2021-10-14 23:46:20|463.43|459.33|463.42|459.32|463.43|459.33|463.42|459.32|2
1634255190000|2021-10-14 23:46:30|463.43|459.33|463.5|459.4|463.51|459.41|463.43|459.33|3
1634255200000|2021-10-14 23:46:40|463.55|459.45|463.61|459.51|463.62|459.52|463.55|459.45|6
1634255210000|2021-10-14 23:46:50|463.65|459.55|463.66|459.56|463.66|459.56|463.65|459.55|2
1634255220000|2021-10-14 23:47:00|463.61|459.51|463.6|459.5|463.62|459.52|463.6|459.5|4
1634255230000|2021-10-14 23:47:10|463.58|459.48|463.58|459.48|463.58|459.48|463.58|459.48|1
1634255240000|2021-10-14 23:47:20|463.59|459.49|463.59|459.49|463.59|459.49|463.59|459.49|1
1634255250000|2021-10-14 23:47:30|463.57|459.47|463.7|459.6|463.7|459.6|463.57|459.47|7
1634255260000|2021-10-14 23:47:40|463.62|459.52|463.61|459.51|463.62|459.52|463.6|459.5|6
1634255270000|2021-10-14 23:47:50|463.66|459.56|463.57|459.47|463.66|459.56|463.55|459.45|10
1634255280000|2021-10-14 23:48:00|463.56|459.46|463.84|459.74|463.84|459.74|463.54|459.44|12
1634255290000|2021-10-14 23:48:10|463.81|459.71|463.38|459.28|463.82|459.72|463.3|459.2|16
1634255300000|2021-10-14 23:48:20|463.37|459.27|463.21|459.11|463.37|459.27|463.2|459.1|23
1634255310000|2021-10-14 23:48:30|463.23|459.13|463.4|459.3|463.4|459.3|463.2|459.1|10
1634255320000|2021-10-14 23:48:40|463.43|459.33|463.5|459.4|463.5|459.4|463.43|459.33|3
1634255330000|2021-10-14 23:48:50|463.52|459.42|463.5|459.4|463.52|459.42|463.45|459.35|6
1634255340000|2021-10-14 23:49:00|463.49|459.39|463.23|459.13|463.49|459.39|463.23|459.13|19
1634255350000|2021-10-14 23:49:10|463.25|459.15|463.47|459.37|463.47|459.37|463.2|459.1|6
1634255360000|2021-10-14 23:49:20|463.5|459.4|463.91|459.81|463.98|459.88|463.5|459.4|15
1634255370000|2021-10-14 23:49:30|463.94|459.84|463.95|459.85|464.01|459.91|463.91|459.81|9
1634255380000|2021-10-14 23:49:40|463.9|459.8|463.93|459.83|463.95|459.85|463.89|459.79|9
1634255390000|2021-10-14 23:49:50|463.95|459.85|464|459.9|464.01|459.91|463.9|459.8|6
1634255400000|2021-10-14 23:50:00|464.05|459.95|464.13|460.03|464.14|460.04|464.05|459.95|8
1634255410000|2021-10-14 23:50:10|464.18|460.08|464.34|460.24|464.37|460.27|464.18|460.08|18
1634255420000|2021-10-14 23:50:20|464.32|460.22|464.29|460.19|464.37|460.27|464.29|460.19|12
1634255430000|2021-10-14 23:50:30|464.4|460.3|464.32|460.22|464.4|460.3|464.32|460.22|4
1634255440000|2021-10-14 23:50:40|464.34|460.24|464.2|460.1|464.34|460.24|464.15|460.05|18
1634255450000|2021-10-14 23:50:50|464.15|460.05|464.21|460.11|464.21|460.11|464.12|460.02|12
1634255460000|2021-10-14 23:51:00|464.1|460|464|459.9|464.11|460.01|464|459.9|10
1634255470000|2021-10-14 23:51:10|464.01|459.91|464.01|459.91|464.06|459.96|464.01|459.91|4
1634255480000|2021-10-14 23:51:20|464.05|459.95|464.1|460|464.14|460.04|464.05|459.95|5
1634255490000|2021-10-14 23:51:30|464.08|459.98|464.05|459.95|464.08|459.98|464.05|459.95|4
1634255500000|2021-10-14 23:51:40|464.06|459.96|464.05|459.95|464.06|459.96|463.99|459.89|6
1634255510000|2021-10-14 23:51:50|464.03|459.93|464.05|459.95|464.1|460|464.03|459.93|9
1634255520000|2021-10-14 23:52:00|463.96|459.86|464|459.9|464.03|459.93|463.96|459.86|7
1634255530000|2021-10-14 23:52:10|464.01|459.91|463.98|459.88|464.01|459.91|463.98|459.88|5
1634255540000|2021-10-14 23:52:20|463.99|459.89|463.86|459.76|464|459.9|463.83|459.73|9
1634255550000|2021-10-14 23:52:30|463.89|459.79|463.8|459.7|463.96|459.86|463.8|459.7|7
1634255560000|2021-10-14 23:52:40|463.84|459.74|463.93|459.83|463.94|459.84|463.83|459.73|10
1634255570000|2021-10-14 23:52:50|463.94|459.84|463.95|459.85|464.01|459.91|463.9|459.8|11
1634255580000|2021-10-14 23:53:00|463.93|459.83|464.03|459.93|464.04|459.94|463.93|459.83|14
1634255590000|2021-10-14 23:53:10|464.08|459.98|464.09|459.99|464.12|460.02|464.07|459.97|6
1634255600000|2021-10-14 23:53:20|464.1|460|464.06|459.96|464.1|460|464.04|459.94|6
1634255610000|2021-10-14 23:53:30|464.01|459.91|464.01|459.91|464.05|459.95|464.01|459.91|5
1634255620000|2021-10-14 23:53:40|464.02|459.92|463.83|459.73|464.04|459.94|463.8|459.7|7
1634255630000|2021-10-14 23:53:50|463.87|459.77|463.78|459.68|463.87|459.77|463.78|459.68|8
1634255640000|2021-10-14 23:54:00|463.79|459.69|463.79|459.69|463.81|459.71|463.77|459.67|6
1634255650000|2021-10-14 23:54:10|463.78|459.68|463.75|459.65|463.78|459.68|463.75|459.65|3
1634255660000|2021-10-14 23:54:20|463.77|459.67|463.78|459.68|463.81|459.71|463.74|459.64|16
1634255670000|2021-10-14 23:54:30|463.77|459.67|463.77|459.67|463.77|459.67|463.74|459.64|3
1634255680000|2021-10-14 23:54:40|463.74|459.64|463.76|459.66|463.81|459.71|463.74|459.64|9
1634255690000|2021-10-14 23:54:50|463.72|459.62|463.72|459.62|463.72|459.62|463.7|459.6|4
1634255700000|2021-10-14 23:55:00|463.7|459.6|463.69|459.59|463.7|459.6|463.69|459.59|2
1634255710000|2021-10-14 23:55:10|463.7|459.6|463.59|459.49|463.7|459.6|463.55|459.45|10
1634255720000|2021-10-14 23:55:20|463.5|459.4|463.37|459.27|463.51|459.41|463.32|459.22|15
1634255730000|2021-10-14 23:55:30|463.36|459.26|463.31|459.21|463.36|459.26|463.28|459.18|12
1634255740000|2021-10-14 23:55:40|463.25|459.15|463.27|459.17|463.27|459.17|463.25|459.15|4
1634255750000|2021-10-14 23:55:50|463.26|459.16|463.33|459.23|463.33|459.23|463.21|459.11|8
1634255760000|2021-10-14 23:56:00|463.24|459.14|463.25|459.15|463.26|459.16|463.2|459.1|5
1634255770000|2021-10-14 23:56:10|463.2|459.1|463.3|459.2|463.32|459.22|463.2|459.1|10
1634255780000|2021-10-14 23:56:20|463.31|459.21|463.43|459.33|463.43|459.33|463.31|459.21|8
1634255790000|2021-10-14 23:56:30|463.45|459.35|463.31|459.21|463.45|459.35|463.3|459.2|7
1634255800000|2021-10-14 23:56:40|463.3|459.2|463.25|459.15|463.3|459.2|463.25|459.15|2
1634255810000|2021-10-14 23:56:50|463.29|459.19|463.26|459.16|463.32|459.22|463.26|459.16|7
1634255820000|2021-10-14 23:57:00|463.31|459.21|463.24|459.14|463.32|459.22|463.2|459.1|14
1634255830000|2021-10-14 23:57:10|463.26|459.16|463.24|459.14|463.31|459.21|463.2|459.1|11
1634255840000|2021-10-14 23:57:20|463.23|459.13|463.23|459.13|463.23|459.13|463.23|459.13|1
1634255850000|2021-10-14 23:57:30|463.27|459.17|463.5|459.4|463.57|459.47|463.21|459.11|17
1634255860000|2021-10-14 23:57:40|463.44|459.34|463.6|459.5|463.6|459.5|463.43|459.33|9
1634255870000|2021-10-14 23:57:50|463.53|459.43|463.55|459.45|463.55|459.45|463.53|459.43|2
1634255880000|2021-10-14 23:58:00|463.45|459.35|463.24|459.14|463.45|459.35|463.24|459.14|11
1634255890000|2021-10-14 23:58:10|463.34|459.24|463.2|459.1|463.34|459.24|463.2|459.1|3
1634255900000|2021-10-14 23:58:20|463.3|459.2|463.34|459.24|463.34|459.24|463.2|459.1|7
1634255910000|2021-10-14 23:58:30|463.3|459.2|463.4|459.3|463.4|459.3|463.3|459.2|2
1634255920000|2021-10-14 23:58:40|463.41|459.31|463.32|459.22|463.41|459.31|463.32|459.22|7
1634255930000|2021-10-14 23:58:50|463.3|459.2|463.3|459.2|463.4|459.3|463.3|459.2|12
1634255940000|2021-10-14 23:59:00|463.4|459.3|463.6|459.5|463.6|459.5|463.4|459.3|8
1634255950000|2021-10-14 23:59:10|463.59|459.49|463.81|459.71|463.87|459.77|463.59|459.49|15
1634255960000|2021-10-14 23:59:20|463.84|459.74|463.91|459.81|463.98|459.88|463.8|459.7|18
1634255970000|2021-10-14 23:59:30|463.95|459.85|464.1|460|464.21|460.11|463.95|459.85|19
1634255980000|2021-10-14 23:59:40|464.04|459.94|464.2|460.1|464.2|460.1|464.04|459.94|6
1634255990000|2021-10-14 23:59:50|464.21|460.11|464.38|460.28|464.45|460.35|464.2|460.1|14
1634256000000|2021-10-15 00:00:00|464.34|460.24|464.3|460.2|464.4|460.3|464.3|460.2|9
1634256010000|2021-10-15 00:00:10|464.34|460.24|464.2|460.1|464.35|460.25|464.2|460.1|8
1634256020000|2021-10-15 00:00:20|464.3|460.2|464.2|460.1|464.32|460.22|464.18|460.08|8
1634256030000|2021-10-15 00:00:30|464.24|460.14|463.96|459.86|464.27|460.17|463.95|459.85|11
1634256040000|2021-10-15 00:00:40|463.9|459.8|463.9|459.8|463.98|459.88|463.88|459.78|14
1634256050000|2021-10-15 00:00:50|463.89|459.79|463.8|459.7|463.9|459.8|463.8|459.7|10
1634256060000|2021-10-15 00:01:00|463.81|459.71|463.91|459.81|463.93|459.83|463.81|459.71|8
1634256070000|2021-10-15 00:01:10|463.92|459.82|464|459.9|464.01|459.91|463.9|459.8|15
1634256080000|2021-10-15 00:01:20|464.05|459.95|463.93|459.83|464.25|460.15|463.93|459.83|15
1634256090000|2021-10-15 00:01:30|463.91|459.81|463.6|459.5|463.91|459.81|463.6|459.5|11
1634256100000|2021-10-15 00:01:40|463.54|459.44|463.28|459.18|463.54|459.44|463.26|459.16|28
1634256110000|2021-10-15 00:01:50|463.27|459.17|463.61|459.51|463.61|459.51|463.27|459.17|16
1634256120000|2021-10-15 00:02:00|463.64|459.54|464.08|459.98|464.08|459.98|463.64|459.54|26
1634256130000|2021-10-15 00:02:10|464.07|459.97|463.9|459.8|464.07|459.97|463.9|459.8|13
1634256140000|2021-10-15 00:02:20|463.91|459.81|464.21|460.11|464.21|460.11|463.9|459.8|19
1634256150000|2021-10-15 00:02:30|464.2|460.1|464.25|460.15|464.3|460.2|464.1|460|22
1634256160000|2021-10-15 00:02:40|464.29|460.19|464.28|460.18|464.41|460.31|464.2|460.1|11
1634256170000|2021-10-15 00:02:50|464.4|460.3|464.12|460.02|464.4|460.3|464.1|460|14
1634256180000|2021-10-15 00:03:00|464.13|460.03|463.45|459.35|464.13|460.03|463.45|459.35|25
1634256190000|2021-10-15 00:03:10|463.5|459.4|463.1|459|463.5|459.4|463.1|459|30
1634256200000|2021-10-15 00:03:20|463.05|458.95|462.79|458.69|463.07|458.97|462.79|458.69|18
1634256210000|2021-10-15 00:03:30|462.75|458.65|463|458.9|463|458.9|462.75|458.65|19
1634256220000|2021-10-15 00:03:40|463.01|458.91|462.8|458.7|463.01|458.91|462.8|458.7|13
1634256230000|2021-10-15 00:03:50|462.81|458.71|462.7|458.6|462.95|458.85|462.7|458.6|14
1634256240000|2021-10-15 00:04:00|462.65|458.55|462.46|458.36|462.65|458.55|462.4|458.3|22
1634256250000|2021-10-15 00:04:10|462.45|458.35|462.55|458.45|462.56|458.46|462.33|458.23|25
1634256260000|2021-10-15 00:04:20|462.56|458.46|462.36|458.26|462.56|458.46|462.35|458.25|17
1634256270000|2021-10-15 00:04:30|462.27|458.17|462.2|458.1|462.27|458.17|462.2|458.1|6
1634256280000|2021-10-15 00:04:40|462.18|458.08|462.19|458.09|462.2|458.1|462.18|458.08|4
1634256290000|2021-10-15 00:04:50|462.2|458.1|462.19|458.09|462.22|458.12|462.19|458.09|7
1634256300000|2021-10-15 00:05:00|462.14|458.04|462.22|458.12|462.36|458.26|462.14|458.04|13
1634256310000|2021-10-15 00:05:10|462.16|458.06|461.81|457.71|462.16|458.06|461.8|457.7|21
1634256320000|2021-10-15 00:05:20|461.8|457.7|461.7|457.6|461.85|457.75|461.7|457.6|15
1634256330000|2021-10-15 00:05:30|461.71|457.61|461.73|457.63|461.84|457.74|461.71|457.61|15
1634256340000|2021-10-15 00:05:40|461.7|457.6|461.73|457.63|461.86|457.76|461.7|457.6|21
1634256350000|2021-10-15 00:05:50|461.76|457.66|461.75|457.65|461.76|457.66|461.75|457.65|2
1634256360000|2021-10-15 00:06:00|461.73|457.63|461.76|457.66|461.77|457.67|461.7|457.6|11
1634256370000|2021-10-15 00:06:10|461.7|457.6|461.7|457.6|461.79|457.69|461.7|457.6|10
1634256380000|2021-10-15 00:06:20|461.73|457.63|461.81|457.71|461.81|457.71|461.7|457.6|11
1634256390000|2021-10-15 00:06:30|461.79|457.69|461.79|457.69|461.81|457.71|461.75|457.65|9
1634256400000|2021-10-15 00:06:40|461.74|457.64|461.4|457.3|461.77|457.67|461.4|457.3|15
1634256410000|2021-10-15 00:06:50|461.41|457.31|461.12|457.02|461.41|457.31|461.1|457|21
1634256420000|2021-10-15 00:07:00|461.11|457.01|460.92|456.82|461.12|457.02|460.92|456.82|21
1634256430000|2021-10-15 00:07:10|460.93|456.83|460.73|456.63|461|456.9|460.72|456.62|27
1634256440000|2021-10-15 00:07:20|460.75|456.65|460.55|456.45|460.78|456.68|460.55|456.45|22
1634256450000|2021-10-15 00:07:30|460.56|456.46|460.4|456.3|460.61|456.51|460.4|456.3|19
1634256460000|2021-10-15 00:07:40|460.48|456.38|460.4|456.3|460.53|456.43|460.4|456.3|14
1634256470000|2021-10-15 00:07:50|460.43|456.33|460.3|456.2|460.45|456.35|460.3|456.2|6
1634256480000|2021-10-15 00:08:00|460.36|456.26|460.89|456.79|460.9|456.8|460.34|456.24|25
1634256490000|2021-10-15 00:08:10|460.9|456.8|460.82|456.72|460.9|456.8|460.75|456.65|20
1634256500000|2021-10-15 00:08:20|460.77|456.67|460.8|456.7|460.85|456.75|460.74|456.64|8
1634256510000|2021-10-15 00:08:30|460.82|456.72|461.03|456.93|461.04|456.94|460.81|456.71|18
1634256520000|2021-10-15 00:08:40|460.99|456.89|460.8|456.7|460.99|456.89|460.8|456.7|11
1634256530000|2021-10-15 00:08:50|460.81|456.71|460.81|456.71|460.87|456.77|460.8|456.7|16
1634256540000|2021-10-15 00:09:00|460.8|456.7|460.67|456.57|460.8|456.7|460.62|456.52|13
1634256550000|2021-10-15 00:09:10|460.65|456.55|460.48|456.38|460.7|456.6|460.48|456.38|11
1634256560000|2021-10-15 00:09:20|460.36|456.26|460.2|456.1|460.4|456.3|460.1|456|18
1634256570000|2021-10-15 00:09:30|460.18|456.08|460.2|456.1|460.2|456.1|460.14|456.04|4
1634256580000|2021-10-15 00:09:40|460.17|456.07|460.55|456.45|460.55|456.45|460.13|456.03|18
1634256590000|2021-10-15 00:09:50|460.6|456.5|460.76|456.66|460.81|456.71|460.48|456.38|20
1634256600000|2021-10-15 00:10:00|460.81|456.71|460.7|456.6|460.86|456.76|460.7|456.6|17
1634256610000|2021-10-15 00:10:10|460.72|456.62|461.06|456.96|461.07|456.97|460.72|456.62|16
1634256620000|2021-10-15 00:10:20|460.99|456.89|461.41|457.31|461.63|457.53|460.99|456.89|19
1634256630000|2021-10-15 00:10:30|461.4|457.3|461.3|457.2|461.43|457.33|461.25|457.15|15
1634256640000|2021-10-15 00:10:40|461.26|457.16|461.32|457.22|461.37|457.27|461.1|457|17
1634256650000|2021-10-15 00:10:50|461.33|457.23|461.31|457.21|461.38|457.28|461.31|457.21|24
1634256660000|2021-10-15 00:11:00|461.33|457.23|461.3|457.2|461.39|457.29|461.3|457.2|17
1634256670000|2021-10-15 00:11:10|461.28|457.18|461.28|457.18|461.3|457.2|461.28|457.18|10
1634256680000|2021-10-15 00:11:20|461.3|457.2|461.17|457.07|461.3|457.2|461.17|457.07|9
1634256690000|2021-10-15 00:11:30|461.11|457.01|461.25|457.15|461.25|457.15|461.1|457|7
1634256700000|2021-10-15 00:11:40|461.21|457.11|461.49|457.39|461.49|457.39|461.2|457.1|19
1634256710000|2021-10-15 00:11:50|461.5|457.4|461.59|457.49|461.6|457.5|461.45|457.35|15
1634256720000|2021-10-15 00:12:00|461.58|457.48|461.6|457.5|461.61|457.51|461.58|457.48|9
1634256730000|2021-10-15 00:12:10|461.61|457.51|461.6|457.5|461.62|457.52|461.6|457.5|10
1634256740000|2021-10-15 00:12:20|461.61|457.51|461.8|457.7|461.8|457.7|461.6|457.5|8
1634256750000|2021-10-15 00:12:30|461.84|457.74|462.2|458.1|462.2|458.1|461.84|457.74|20
1634256760000|2021-10-15 00:12:40|462.1|458|462.31|458.21|462.35|458.25|462.1|458|10
1634256770000|2021-10-15 00:12:50|462.3|458.2|462.17|458.07|462.3|458.2|462.15|458.05|12
1634256780000|2021-10-15 00:13:00|462.16|458.06|462.13|458.03|462.2|458.1|462.13|458.03|9
1634256790000|2021-10-15 00:13:10|462.14|458.04|462.26|458.16|462.26|458.16|462.14|458.04|4
1634256800000|2021-10-15 00:13:20|462.25|458.15|462.14|458.04|462.25|458.15|462.14|458.04|7
1634256810000|2021-10-15 00:13:30|462.19|458.09|462.16|458.06|462.28|458.18|462.14|458.04|7
1634256820000|2021-10-15 00:13:40|462.15|458.05|462.05|457.95|462.25|458.15|462.04|457.94|20
1634256830000|2021-10-15 00:13:50|462.04|457.94|462.28|458.18|462.28|458.18|462.04|457.94|18
1634256840000|2021-10-15 00:14:00|462.3|458.2|462.65|458.55|462.65|458.55|462.27|458.17|24
1634256850000|2021-10-15 00:14:10|462.7|458.6|462.79|458.69|462.79|458.69|462.7|458.6|7
1634256860000|2021-10-15 00:14:20|462.75|458.65|462.83|458.73|462.89|458.79|462.7|458.6|12
1634256870000|2021-10-15 00:14:30|462.84|458.74|462.88|458.78|462.89|458.79|462.8|458.7|7
1634256880000|2021-10-15 00:14:40|462.87|458.77|462.71|458.61|462.88|458.78|462.69|458.59|18
1634256890000|2021-10-15 00:14:50|462.72|458.62|462.66|458.56|462.73|458.63|462.64|458.54|9
1634256900000|2021-10-15 00:15:00|462.65|458.55|462.9|458.8|462.9|458.8|462.65|458.55|16
1634256910000|2021-10-15 00:15:10|462.88|458.78|462.86|458.76|462.9|458.8|462.85|458.75|5
1634256920000|2021-10-15 00:15:20|462.84|458.74|462.89|458.79|462.89|458.79|462.84|458.74|10
1634256930000|2021-10-15 00:15:30|462.92|458.82|462.79|458.69|462.93|458.83|462.79|458.69|13
1634256940000|2021-10-15 00:15:40|462.68|458.58|462.55|458.45|462.7|458.6|462.52|458.42|13
1634256950000|2021-10-15 00:15:50|462.56|458.46|462.4|458.3|462.59|458.49|462.4|458.3|20
1634256960000|2021-10-15 00:16:00|462.29|458.19|462.49|458.39|462.49|458.39|462.29|458.19|18
1634256970000|2021-10-15 00:16:10|462.55|458.45|462.8|458.7|462.89|458.79|462.54|458.44|23
1634256980000|2021-10-15 00:16:20|462.82|458.72|462.8|458.7|462.89|458.79|462.77|458.67|13
1634256990000|2021-10-15 00:16:30|462.86|458.76|463.2|459.1|463.2|459.1|462.8|458.7|13
1634257000000|2021-10-15 00:16:40|463.14|459.04|463.2|459.1|463.35|459.25|463.1|459|13
1634257010000|2021-10-15 00:16:50|463.16|459.06|462.93|458.83|463.17|459.07|462.85|458.75|16
1634257020000|2021-10-15 00:17:00|462.94|458.84|463.04|458.94|463.04|458.94|462.85|458.75|19
1634257030000|2021-10-15 00:17:10|463.02|458.92|463.02|458.92|463.1|459|463|458.9|8
1634257040000|2021-10-15 00:17:20|463|458.9|463.04|458.94|463.04|458.94|462.98|458.88|7
1634257050000|2021-10-15 00:17:30|463|458.9|463.02|458.92|463.02|458.92|463|458.9|2
1634257060000|2021-10-15 00:17:40|463.09|458.99|463.05|458.95|463.1|459|463|458.9|9
1634257070000|2021-10-15 00:17:50|463|458.9|463.07|458.97|463.07|458.97|462.97|458.87|10
1634257080000|2021-10-15 00:18:00|463|458.9|463.02|458.92|463.07|458.97|463|458.9|10
1634257090000|2021-10-15 00:18:10|463.05|458.95|462.79|458.69|463.05|458.95|462.79|458.69|19
1634257100000|2021-10-15 00:18:20|462.77|458.67|462.78|458.68|462.79|458.69|462.64|458.54|9
1634257110000|2021-10-15 00:18:30|462.71|458.61|462.78|458.68|462.78|458.68|462.71|458.61|2
1634257120000|2021-10-15 00:18:40|462.7|458.6|462.42|458.32|462.7|458.6|462.42|458.32|12
1634257130000|2021-10-15 00:18:50|462.45|458.35|462.35|458.25|462.49|458.39|462.3|458.2|8
1634257140000|2021-10-15 00:19:00|462.3|458.2|462.03|457.93|462.35|458.25|462.03|457.93|16
1634257150000|2021-10-15 00:19:10|462.05|457.95|461.72|457.62|462.05|457.95|461.7|457.6|21
1634257160000|2021-10-15 00:19:20|461.78|457.68|461.52|457.42|461.78|457.68|461.52|457.42|13
1634257170000|2021-10-15 00:19:30|461.53|457.43|461.55|457.45|461.6|457.5|461.5|457.4|8
1634257180000|2021-10-15 00:19:40|461.5|457.4|461.3|457.2|461.52|457.42|461.3|457.2|14
1634257190000|2021-10-15 00:19:50|461.31|457.21|461.14|457.04|461.35|457.25|461.1|457|15
1634257200000|2021-10-15 00:20:00|461.11|457.01|461.11|457.01|461.23|457.13|461.1|457|10
1634257210000|2021-10-15 00:20:10|461.15|457.05|461.11|457.01|461.18|457.08|461.1|457|10
1634257220000|2021-10-15 00:20:20|461.17|457.07|460.42|456.32|461.17|457.07|460.42|456.32|29
1634257230000|2021-10-15 00:20:30|460.4|456.3|460.5|456.4|460.5|456.4|460.2|456.1|20
1634257240000|2021-10-15 00:20:40|460.52|456.42|460.53|456.43|460.58|456.48|460.41|456.31|18
1634257250000|2021-10-15 00:20:50|460.52|456.42|460.47|456.37|460.53|456.43|460.47|456.37|3
1634257260000|2021-10-15 00:21:00|460.41|456.31|460.45|456.35|460.52|456.42|460.41|456.31|17
1634257270000|2021-10-15 00:21:10|460.48|456.38|460.11|456.01|460.48|456.38|460.11|456.01|19
1634257280000|2021-10-15 00:21:20|460.1|456|459.56|455.46|460.14|456.04|459.55|455.45|20
1634257290000|2021-10-15 00:21:30|459.54|455.44|459.42|455.32|459.64|455.54|459.28|455.18|23
1634257300000|2021-10-15 00:21:40|459.6|455.5|459.53|455.43|459.6|455.5|459.41|455.31|14
1634257310000|2021-10-15 00:21:50|459.48|455.38|459.61|455.51|459.66|455.56|459.48|455.38|12
1634257320000|2021-10-15 00:22:00|459.6|455.5|460.1|456|460.2|456.1|459.6|455.5|26
1634257330000|2021-10-15 00:22:10|460.16|456.06|459.96|455.86|460.23|456.13|459.9|455.8|16
1634257340000|2021-10-15 00:22:20|460|455.9|459.85|455.75|460|455.9|459.85|455.75|13
1634257350000|2021-10-15 00:22:30|459.88|455.78|459.74|455.64|460|455.9|459.7|455.6|21
1634257360000|2021-10-15 00:22:40|459.64|455.54|459.62|455.52|459.64|455.54|459.62|455.52|2
1634257370000|2021-10-15 00:22:50|459.63|455.53|459.64|455.54|459.7|455.6|459.5|455.4|11
1634257380000|2021-10-15 00:23:00|459.63|455.53|459.62|455.52|459.69|455.59|459.61|455.51|4
1634257390000|2021-10-15 00:23:10|459.63|455.53|459.7|455.6|459.7|455.6|459.63|455.53|7
1634257400000|2021-10-15 00:23:20|459.58|455.48|459.7|455.6|459.7|455.6|459.58|455.48|4
1634257410000|2021-10-15 00:23:30|459.6|455.5|459.81|455.71|459.81|455.71|459.59|455.49|12
1634257420000|2021-10-15 00:23:40|459.8|455.7|459.89|455.79|459.97|455.87|459.8|455.7|16
1634257430000|2021-10-15 00:23:50|459.94|455.84|459.62|455.52|459.94|455.84|459.62|455.52|13
1634257440000|2021-10-15 00:24:00|459.55|455.45|459.58|455.48|459.6|455.5|459.5|455.4|9
1634257450000|2021-10-15 00:24:10|459.59|455.49|459.5|455.4|459.63|455.53|459.5|455.4|7
1634257460000|2021-10-15 00:24:20|459.55|455.45|459.54|455.44|459.57|455.47|459.4|455.3|14
1634257470000|2021-10-15 00:24:30|459.51|455.41|459.59|455.49|459.64|455.54|459.38|455.28|18
1634257480000|2021-10-15 00:24:40|459.61|455.51|459.71|455.61|459.73|455.63|459.61|455.51|9
1634257490000|2021-10-15 00:24:50|459.76|455.66|459.74|455.64|459.76|455.66|459.66|455.56|13
1634257500000|2021-10-15 00:25:00|459.71|455.61|459.55|455.45|459.74|455.64|459.55|455.45|17
1634257510000|2021-10-15 00:25:10|459.59|455.49|459.54|455.44|459.6|455.5|459.54|455.44|10
1634257520000|2021-10-15 00:25:20|459.53|455.43|459.41|455.31|459.59|455.49|459.41|455.31|18
1634257530000|2021-10-15 00:25:30|459.27|455.17|459.08|454.98|459.27|455.17|459.05|454.95|24
1634257540000|2021-10-15 00:25:40|459.07|454.97|458.6|454.5|459.12|455.02|458.46|454.36|21
1634257550000|2021-10-15 00:25:50|458.61|454.51|458.8|454.7|458.85|454.75|458.6|454.5|14
1634257560000|2021-10-15 00:26:00|458.95|454.85|459.15|455.05|459.15|455.05|458.81|454.71|26
1634257570000|2021-10-15 00:26:10|459.18|455.08|459.14|455.04|459.42|455.32|459.13|455.03|22
1634257580000|2021-10-15 00:26:20|459.05|454.95|458.97|454.87|459.16|455.06|458.92|454.82|28
1634257590000|2021-10-15 00:26:30|458.92|454.82|459.19|455.09|459.19|455.09|458.78|454.68|18
1634257600000|2021-10-15 00:26:40|459.2|455.1|459.3|455.2|459.3|455.2|459.2|455.1|8
1634257610000|2021-10-15 00:26:50|459.29|455.19|458.94|454.84|459.31|455.21|458.91|454.81|17
1634257620000|2021-10-15 00:27:00|458.93|454.83|459.3|455.2|459.3|455.2|458.93|454.83|22
1634257630000|2021-10-15 00:27:10|459.31|455.21|459.13|455.03|459.33|455.23|459.13|455.03|17
1634257640000|2021-10-15 00:27:20|459.12|455.02|458.96|454.86|459.15|455.05|458.95|454.85|13
1634257650000|2021-10-15 00:27:30|458.92|454.82|459|454.9|459.17|455.07|458.92|454.82|17
1634257660000|2021-10-15 00:27:40|458.99|454.89|458.94|454.84|459.02|454.92|458.94|454.84|7
1634257670000|2021-10-15 00:27:50|458.96|454.86|458.98|454.88|459.06|454.96|458.92|454.82|17
1634257680000|2021-10-15 00:28:00|459|454.9|458.59|454.49|459.01|454.91|458.57|454.47|17
1634257690000|2021-10-15 00:28:10|458.6|454.5|458.3|454.2|458.6|454.5|458.29|454.19|20
1634257700000|2021-10-15 00:28:20|458.31|454.21|457.94|453.84|458.34|454.24|457.94|453.84|20
1634257710000|2021-10-15 00:28:30|457.96|453.86|457.98|453.88|458.08|453.98|457.77|453.67|30
1634257720000|2021-10-15 00:28:40|457.89|453.79|458.1|454|458.16|454.06|457.86|453.76|23
1634257730000|2021-10-15 00:28:50|458.11|454.01|458.41|454.31|458.42|454.32|458.1|454|23
1634257740000|2021-10-15 00:29:00|458.42|454.32|458.37|454.27|458.43|454.33|458.29|454.19|22
1634257750000|2021-10-15 00:29:10|458.4|454.3|458.5|454.4|458.51|454.41|458.35|454.25|15
1634257760000|2021-10-15 00:29:20|458.49|454.39|458.52|454.42|458.56|454.46|458.49|454.39|10
1634257770000|2021-10-15 00:29:30|458.62|454.52|458.67|454.57|458.68|454.58|458.6|454.5|14
1634257780000|2021-10-15 00:29:40|458.62|454.52|458.62|454.52|458.63|454.53|458.6|454.5|9
1634257790000|2021-10-15 00:29:50|458.6|454.5|458.38|454.28|458.6|454.5|458.38|454.28|11
1634257800000|2021-10-15 00:30:00|458.3|454.2|458.02|453.92|458.3|454.2|458.01|453.91|28
1634257810000|2021-10-15 00:30:10|458.06|453.96|458.38|454.28|458.38|454.28|458.02|453.92|15
1634257820000|2021-10-15 00:30:20|458.39|454.29|458.82|454.72|458.82|454.72|458.39|454.29|16
1634257830000|2021-10-15 00:30:30|458.8|454.7|458.7|454.6|459|454.9|458.7|454.6|23
1634257840000|2021-10-15 00:30:40|458.69|454.59|458.48|454.38|458.7|454.6|458.46|454.36|19
1634257850000|2021-10-15 00:30:50|458.5|454.4|458.46|454.36|458.5|454.4|458.38|454.28|17
1634257860000|2021-10-15 00:31:00|458.44|454.34|458.6|454.5|458.6|454.5|458.4|454.3|20
1634257870000|2021-10-15 00:31:10|458.59|454.49|458.46|454.36|458.6|454.5|458.45|454.35|17
1634257880000|2021-10-15 00:31:20|458.49|454.39|458.52|454.42|458.57|454.47|458.43|454.33|19
1634257890000|2021-10-15 00:31:30|458.49|454.39|458.47|454.37|458.49|454.39|458.46|454.36|8
1634257900000|2021-10-15 00:31:40|458.49|454.39|458.47|454.37|458.51|454.41|458.46|454.36|17
1634257910000|2021-10-15 00:31:50|458.51|454.41|458.41|454.31|458.53|454.43|458.41|454.31|8
1634257920000|2021-10-15 00:32:00|458.46|454.36|458.22|454.12|458.46|454.36|458.21|454.11|16
1634257930000|2021-10-15 00:32:10|458.23|454.13|458.15|454.05|458.32|454.22|458.15|454.05|20
1634257940000|2021-10-15 00:32:20|458.16|454.06|458.11|454.01|458.22|454.12|458.08|453.98|8
1634257950000|2021-10-15 00:32:30|458.06|453.96|458.26|454.16|458.26|454.16|458.05|453.95|15
1634257960000|2021-10-15 00:32:40|458.21|454.11|458.3|454.2|458.3|454.2|458.15|454.05|14
1634257970000|2021-10-15 00:32:50|458.28|454.18|458.1|454|458.31|454.21|458.1|454|13
1634257980000|2021-10-15 00:33:00|458.15|454.05|458.2|454.1|458.22|454.12|458.05|453.95|11
1634257990000|2021-10-15 00:33:10|458.21|454.11|458.07|453.97|458.21|454.11|458.03|453.93|8
1634258000000|2021-10-15 00:33:20|458.04|453.94|456.57|452.47|458.09|453.99|456.57|452.47|16
1634258010000|2021-10-15 00:33:30|456.7|452.6|455.55|451.45|456.7|452.6|453.91|449.81|35
1634258020000|2021-10-15 00:33:40|455.78|451.68|456.32|452.22|456.53|452.43|455.78|451.68|35
1634258030000|2021-10-15 00:33:50|456.3|452.2|456.34|452.24|456.51|452.41|456|451.9|28
1634258040000|2021-10-15 00:34:00|456.36|452.26|456.11|452.01|456.45|452.35|455.98|451.88|30
1634258050000|2021-10-15 00:34:10|456.12|452.02|456.61|452.51|456.66|452.56|456.12|452.02|30
1634258060000|2021-10-15 00:34:20|456.56|452.46|456.32|452.22|456.78|452.68|456.1|452|31
1634258070000|2021-10-15 00:34:30|456.37|452.27|456.06|451.96|456.42|452.32|456.02|451.92|23
1634258080000|2021-10-15 00:34:40|456.09|451.99|456.19|452.09|456.5|452.4|456.02|451.92|29
1634258090000|2021-10-15 00:34:50|456.23|452.13|456.16|452.06|456.37|452.27|456.09|451.99|23
1634258100000|2021-10-15 00:35:00|456.14|452.04|456.38|452.28|456.41|452.31|455.95|451.85|31
1634258110000|2021-10-15 00:35:10|456.33|452.23|456.3|452.2|456.46|452.36|456.24|452.14|26
1634258120000|2021-10-15 00:35:20|456.31|452.21|456.07|451.97|456.34|452.24|456.07|451.97|21
1634258130000|2021-10-15 00:35:30|456.06|451.96|456.28|452.18|456.28|452.18|456.04|451.94|14
1634258140000|2021-10-15 00:35:40|456.3|452.2|456.68|452.58|456.69|452.59|456.3|452.2|27
1634258150000|2021-10-15 00:35:50|456.69|452.59|456.7|452.6|456.73|452.63|456.58|452.48|26
1634258160000|2021-10-15 00:36:00|456.72|452.62|456.78|452.68|456.91|452.81|456.72|452.62|24
1634258170000|2021-10-15 00:36:10|456.8|452.7|456.55|452.45|457|452.9|456.55|452.45|14
1634258180000|2021-10-15 00:36:20|456.54|452.44|456.45|452.35|456.68|452.58|456.42|452.32|20
1634258190000|2021-10-15 00:36:30|456.42|452.32|456.01|451.91|456.42|452.32|455.98|451.88|25
1634258200000|2021-10-15 00:36:40|455.95|451.85|456.23|452.13|456.23|452.13|455.91|451.81|21
1634258210000|2021-10-15 00:36:50|456.2|452.1|456.27|452.17|456.28|452.18|456.18|452.08|18
1634258220000|2021-10-15 00:37:00|456.29|452.19|456.2|452.1|456.29|452.19|456.15|452.05|19
1634258230000|2021-10-15 00:37:10|456.21|452.11|456.34|452.24|456.36|452.26|456.21|452.11|16
1634258240000|2021-10-15 00:37:20|456.32|452.22|456.27|452.17|456.32|452.22|456.14|452.04|18
1634258250000|2021-10-15 00:37:30|456.26|452.16|456.08|451.98|456.28|452.18|456.05|451.95|18
1634258260000|2021-10-15 00:37:40|456.09|451.99|456.04|451.94|456.09|451.99|455.94|451.84|15
1634258270000|2021-10-15 00:37:50|456.03|451.93|456.08|451.98|456.08|451.98|456.03|451.93|8
1634258280000|2021-10-15 00:38:00|456.11|452.01|455.92|451.82|456.26|452.16|455.88|451.78|23
1634258290000|2021-10-15 00:38:10|455.96|451.86|455.75|451.65|456|451.9|455.75|451.65|21
1634258300000|2021-10-15 00:38:20|455.76|451.66|455.7|451.6|455.76|451.66|455.7|451.6|11
1634258310000|2021-10-15 00:38:30|455.69|451.59|455.84|451.74|455.84|451.74|455.67|451.57|18
1634258320000|2021-10-15 00:38:40|455.85|451.75|456.07|451.97|456.11|452.01|455.85|451.75|27
1634258330000|2021-10-15 00:38:50|456.06|451.96|456.05|451.95|456.11|452.01|456|451.9|15
1634258340000|2021-10-15 00:39:00|456.03|451.93|456.08|451.98|456.33|452.23|456.03|451.93|22
1634258350000|2021-10-15 00:39:10|456.05|451.95|455.98|451.88|456.08|451.98|455.98|451.88|11
1634258360000|2021-10-15 00:39:20|455.97|451.87|455.94|451.84|456|451.9|455.87|451.77|13
1634258370000|2021-10-15 00:39:30|455.91|451.81|456.1|452|456.11|452.01|455.88|451.78|16
1634258380000|2021-10-15 00:39:40|456.13|452.03|456.18|452.08|456.2|452.1|456.13|452.03|10
1634258390000|2021-10-15 00:39:50|456.1|452|455.55|451.45|456.1|452|455.5|451.4|26
1634258400000|2021-10-15 00:40:00|455.52|451.42|455.68|451.58|455.68|451.58|455.41|451.31|34
1634258410000|2021-10-15 00:40:10|455.67|451.57|455.96|451.86|455.99|451.89|455.67|451.57|23
1634258420000|2021-10-15 00:40:20|455.99|451.89|456.17|452.07|456.17|452.07|455.97|451.87|14
1634258430000|2021-10-15 00:40:30|456.16|452.06|456.05|451.95|456.2|452.1|456.04|451.94|19
1634258440000|2021-10-15 00:40:40|456.03|451.93|456.19|452.09|456.19|452.09|456.02|451.92|16
1634258450000|2021-10-15 00:40:50|456.16|452.06|456.02|451.92|456.16|452.06|456.02|451.92|15
1634258460000|2021-10-15 00:41:00|456|451.9|456.01|451.91|456.04|451.94|455.89|451.79|18
1634258470000|2021-10-15 00:41:10|456.03|451.93|456.32|452.22|456.32|452.22|456.01|451.91|12
1634258480000|2021-10-15 00:41:20|456.44|452.34|456.92|452.82|456.92|452.82|456.44|452.34|17
1634258490000|2021-10-15 00:41:30|456.98|452.88|457.2|453.1|457.22|453.12|456.98|452.88|10
1634258500000|2021-10-15 00:41:40|457.22|453.12|457.62|453.52|457.62|453.52|457.2|453.1|18
1634258510000|2021-10-15 00:41:50|457.67|453.57|457.61|453.51|457.7|453.6|457.45|453.35|20
1634258520000|2021-10-15 00:42:00|457.64|453.54|457.9|453.8|457.92|453.82|457.64|453.54|22
1634258530000|2021-10-15 00:42:10|457.89|453.79|457.71|453.61|457.98|453.88|457.62|453.52|28
1634258540000|2021-10-15 00:42:20|457.7|453.6|457.4|453.3|457.7|453.6|457.4|453.3|29
1634258550000|2021-10-15 00:42:30|457.34|453.24|457.03|452.93|457.41|453.31|457.03|452.93|28
1634258560000|2021-10-15 00:42:40|457.07|452.97|457.07|452.97|457.11|453.01|456.94|452.84|26
1634258570000|2021-10-15 00:42:50|457.06|452.96|457.16|453.06|457.16|453.06|457.02|452.92|17
1634258580000|2021-10-15 00:43:00|457.15|453.05|457.27|453.17|457.3|453.2|457.1|453|19
1634258590000|2021-10-15 00:43:10|457.3|453.2|457.07|452.97|457.3|453.2|457.02|452.92|18
1634258600000|2021-10-15 00:43:20|457.03|452.93|456.93|452.83|457.05|452.95|456.93|452.83|8
1634258610000|2021-10-15 00:43:30|456.94|452.84|456.98|452.88|457.02|452.92|456.81|452.71|24
1634258620000|2021-10-15 00:43:40|457|452.9|456.9|452.8|457|452.9|456.87|452.77|14
1634258630000|2021-10-15 00:43:50|456.89|452.79|457.26|453.16|457.26|453.16|456.89|452.79|15
1634258640000|2021-10-15 00:44:00|457.27|453.17|457.33|453.23|457.42|453.32|457.27|453.17|15
1634258650000|2021-10-15 00:44:10|457.34|453.24|457.59|453.49|457.59|453.49|457.33|453.23|12
1634258660000|2021-10-15 00:44:20|457.54|453.44|457.51|453.41|457.59|453.49|457.48|453.38|18
1634258670000|2021-10-15 00:44:30|457.5|453.4|457.5|453.4|457.51|453.41|457.49|453.39|7
1634258680000|2021-10-15 00:44:40|457.52|453.42|457.61|453.51|457.98|453.88|457.5|453.4|20
1634258690000|2021-10-15 00:44:50|457.41|453.31|457.74|453.64|457.74|453.64|457.4|453.3|15
1634258700000|2021-10-15 00:45:00|457.78|453.68|458|453.9|458|453.9|457.75|453.65|19
1634258710000|2021-10-15 00:45:10|458.05|453.95|458.01|453.91|458.1|454|458.01|453.91|16
1634258720000|2021-10-15 00:45:20|458.02|453.92|458.1|454|458.1|454|458|453.9|7
1634258730000|2021-10-15 00:45:30|458.09|453.99|457.78|453.68|458.1|454|457.69|453.59|24
1634258740000|2021-10-15 00:45:40|457.79|453.69|458.11|454.01|458.11|454.01|457.78|453.68|18
1634258750000|2021-10-15 00:45:50|458.1|454|458.1|454|458.11|454.01|458.08|453.98|9
1634258770000|2021-10-15 00:46:10|458.07|453.97|458.08|453.98|458.1|454|457.9|453.8|16
1634258780000|2021-10-15 00:46:20|458.05|453.95|458|453.9|458.05|453.95|457.95|453.85|8
1634258790000|2021-10-15 00:46:30|458.01|453.91|458|453.9|458.01|453.91|457.97|453.87|7
1634258800000|2021-10-15 00:46:40|458.05|453.95|458.25|454.15|458.25|454.15|458.05|453.95|4
1634258810000|2021-10-15 00:46:50|458.22|454.12|458.3|454.2|458.3|454.2|458.22|454.12|5
1634258820000|2021-10-15 00:47:00|458.31|454.21|458.42|454.32|458.45|454.35|458.31|454.21|14
1634258830000|2021-10-15 00:47:10|458.45|454.35|458.4|454.3|458.5|454.4|458.4|454.3|12
1634258840000|2021-10-15 00:47:20|458.5|454.4|458.77|454.67|458.77|454.67|458.49|454.39|20
1634258850000|2021-10-15 00:47:30|458.76|454.66|458.71|454.61|458.77|454.67|458.68|454.58|11
1634258860000|2021-10-15 00:47:40|458.7|454.6|458.72|454.62|458.72|454.62|458.7|454.6|3
1634258870000|2021-10-15 00:47:50|458.73|454.63|458.88|454.78|458.88|454.78|458.71|454.61|16
1634258880000|2021-10-15 00:48:00|458.9|454.8|458.77|454.67|458.9|454.8|458.73|454.63|11
1634258890000|2021-10-15 00:48:10|458.8|454.7|458.55|454.45|458.8|454.7|458.55|454.45|12
1634258900000|2021-10-15 00:48:20|458.6|454.5|458.55|454.45|458.65|454.55|458.55|454.45|9
1634258910000|2021-10-15 00:48:30|458.51|454.41|458.39|454.29|458.51|454.41|458.29|454.19|18
1634258920000|2021-10-15 00:48:40|458.38|454.28|458.5|454.4|458.51|454.41|458.37|454.27|16
1634258930000|2021-10-15 00:48:50|458.49|454.39|458.52|454.42|458.52|454.42|458.48|454.38|7
1634258940000|2021-10-15 00:49:00|458.5|454.4|458.47|454.37|458.5|454.4|458.39|454.29|22
1634258950000|2021-10-15 00:49:10|458.43|454.33|458.53|454.43|458.53|454.43|458.42|454.32|8
1634258960000|2021-10-15 00:49:20|458.52|454.42|458.49|454.39|458.53|454.43|458.49|454.39|5
1634258970000|2021-10-15 00:49:30|458.45|454.35|458.57|454.47|458.57|454.47|458.45|454.35|14
1634258980000|2021-10-15 00:49:40|458.53|454.43|458.67|454.57|458.67|454.57|458.5|454.4|9
1634258990000|2021-10-15 00:49:50|458.7|454.6|458.8|454.7|458.88|454.78|458.7|454.6|14
1634259000000|2021-10-15 00:50:00|458.83|454.73|458.66|454.56|458.83|454.73|458.66|454.56|17
1634259010000|2021-10-15 00:50:10|458.69|454.59|458.57|454.47|458.69|454.59|458.5|454.4|8
1634259020000|2021-10-15 00:50:20|458.61|454.51|458.59|454.49|458.7|454.6|458.59|454.49|16
1634259030000|2021-10-15 00:50:30|458.57|454.47|458.69|454.59|458.7|454.6|458.55|454.45|12
1634259040000|2021-10-15 00:50:40|458.7|454.6|458.74|454.64|458.79|454.69|458.67|454.57|10
1634259050000|2021-10-15 00:50:50|458.7|454.6|458.8|454.7|458.8|454.7|458.66|454.56|9
1634259060000|2021-10-15 00:51:00|458.78|454.68|458.82|454.72|458.82|454.72|458.76|454.66|7
1634259070000|2021-10-15 00:51:10|458.75|454.65|458.74|454.64|458.75|454.65|458.6|454.5|12
1634259080000|2021-10-15 00:51:20|458.71|454.61|458.76|454.66|458.77|454.67|458.7|454.6|10
1634259090000|2021-10-15 00:51:30|458.75|454.65|458.69|454.59|458.75|454.65|458.68|454.58|4
1634259100000|2021-10-15 00:51:40|458.7|454.6|458.63|454.53|458.7|454.6|458.63|454.53|13
1634259110000|2021-10-15 00:51:50|458.61|454.51|458.6|454.5|458.61|454.51|458.6|454.5|6
1634259120000|2021-10-15 00:52:00|458.54|454.44|458.47|454.37|458.54|454.44|458.47|454.37|7
1634259130000|2021-10-15 00:52:10|458.48|454.38|458.5|454.4|458.5|454.4|458.44|454.34|14
1634259140000|2021-10-15 00:52:20|458.51|454.41|458.5|454.4|458.51|454.41|458.5|454.4|2
1634259150000|2021-10-15 00:52:30|458.55|454.45|458.6|454.5|458.6|454.5|458.54|454.44|5
1634259160000|2021-10-15 00:52:40|458.59|454.49|458.22|454.12|458.59|454.49|458.22|454.12|11
1634259170000|2021-10-15 00:52:50|458.2|454.1|458.06|453.96|458.2|454.1|458.06|453.96|7
1634259180000|2021-10-15 00:53:00|458.08|453.98|457.75|453.65|458.1|454|457.74|453.64|19
1634259190000|2021-10-15 00:53:10|457.73|453.63|457.75|453.65|457.8|453.7|457.72|453.62|11
1634259200000|2021-10-15 00:53:20|457.7|453.6|457.57|453.47|457.78|453.68|457.57|453.47|12
1634259210000|2021-10-15 00:53:30|457.6|453.5|457.28|453.18|457.6|453.5|457.28|453.18|19
1634259220000|2021-10-15 00:53:40|457.23|453.13|457.19|453.09|457.35|453.25|457.19|453.09|21
1634259230000|2021-10-15 00:53:50|457.18|453.08|457.03|452.93|457.18|453.08|457|452.9|14
1634259240000|2021-10-15 00:54:00|457.01|452.91|457|452.9|457.03|452.93|457|452.9|4
1634259250000|2021-10-15 00:54:10|456.98|452.88|456.4|452.3|457|452.9|456.4|452.3|19
1634259260000|2021-10-15 00:54:20|456.42|452.32|456.63|452.53|456.71|452.61|456.42|452.32|25
1634259270000|2021-10-15 00:54:30|456.65|452.55|456.99|452.89|456.99|452.89|456.62|452.52|24
1634259280000|2021-10-15 00:54:40|457.01|452.91|457.45|453.35|457.45|453.35|457|452.9|21
1634259290000|2021-10-15 00:54:50|457.39|453.29|457.46|453.36|457.47|453.37|457.39|453.29|11
1634259300000|2021-10-15 00:55:00|457.45|453.35|457.35|453.25|457.45|453.35|457.31|453.21|10
1634259310000|2021-10-15 00:55:10|457.36|453.26|457.36|453.26|457.45|453.35|457.35|453.25|10
1634259320000|2021-10-15 00:55:20|457.33|453.23|457.18|453.08|457.35|453.25|457.18|453.08|14
1634259330000|2021-10-15 00:55:30|457.16|453.06|456.91|452.81|457.17|453.07|456.91|452.81|12
1634259340000|2021-10-15 00:55:40|456.92|452.82|456.86|452.76|456.92|452.82|456.85|452.75|12
1634259350000|2021-10-15 00:55:50|456.87|452.77|456.38|452.28|456.87|452.77|456.38|452.28|25
1634259360000|2021-10-15 00:56:00|456.46|452.36|456.64|452.54|456.68|452.58|456.46|452.36|19
1634259370000|2021-10-15 00:56:10|456.65|452.55|456.58|452.48|456.67|452.57|456.58|452.48|9
1634259380000|2021-10-15 00:56:20|456.54|452.44|456.39|452.29|456.56|452.46|456.39|452.29|22
1634259390000|2021-10-15 00:56:30|456.42|452.32|456.49|452.39|456.49|452.39|456.41|452.31|14
1634259400000|2021-10-15 00:56:40|456.48|452.38|456.75|452.65|456.75|452.65|456.46|452.36|15
1634259410000|2021-10-15 00:56:50|456.72|452.62|456.86|452.76|456.86|452.76|456.72|452.62|9
1634259420000|2021-10-15 00:57:00|456.85|452.75|456.91|452.81|456.95|452.85|456.84|452.74|10
1634259430000|2021-10-15 00:57:10|456.92|452.82|456.9|452.8|456.93|452.83|456.9|452.8|5
1634259440000|2021-10-15 00:57:20|456.91|452.81|456.98|452.88|456.99|452.89|456.9|452.8|9
1634259450000|2021-10-15 00:57:30|456.96|452.86|456.8|452.7|457|452.9|456.8|452.7|11
1634259460000|2021-10-15 00:57:40|456.7|452.6|456.47|452.37|456.72|452.62|456.47|452.37|22
1634259470000|2021-10-15 00:57:50|456.48|452.38|456.59|452.49|456.65|452.55|456.48|452.38|11
1634259480000|2021-10-15 00:58:00|456.58|452.48|456.45|452.35|456.59|452.49|456.42|452.32|14
1634259490000|2021-10-15 00:58:10|456.46|452.36|456.52|452.42|456.52|452.42|456.44|452.34|10
1634259500000|2021-10-15 00:58:20|456.49|452.39|456.85|452.75|456.85|452.75|456.49|452.39|11
1634259510000|2021-10-15 00:58:30|456.82|452.72|456.52|452.42|456.9|452.8|456.52|452.42|18
1634259520000|2021-10-15 00:58:40|456.5|452.4|456.51|452.41|456.52|452.42|456.5|452.4|3
1634259530000|2021-10-15 00:58:50|456.5|452.4|456.6|452.5|456.6|452.5|456.5|452.4|5
1634259540000|2021-10-15 00:59:00|456.61|452.51|456.67|452.57|456.71|452.61|456.47|452.37|22
1634259550000|2021-10-15 00:59:10|456.69|452.59|456.81|452.71|456.81|452.71|456.67|452.57|22
1634259560000|2021-10-15 00:59:20|456.8|452.7|456.85|452.75|456.85|452.75|456.8|452.7|4
1634259570000|2021-10-15 00:59:30|456.87|452.77|456.84|452.74|456.88|452.78|456.84|452.74|6
1634259580000|2021-10-15 00:59:40|456.85|452.75|457|452.9|457|452.9|456.85|452.75|11
1634259590000|2021-10-15 00:59:50|457.11|453.01|457.2|453.1|457.25|453.15|457.05|452.95|8
1634259600000|2021-10-15 01:00:00|457.16|453.06|456.87|452.77|457.16|453.06|456.85|452.75|15
1634259610000|2021-10-15 01:00:10|456.82|452.72|456.95|452.85|456.95|452.85|456.82|452.72|13
1634259620000|2021-10-15 01:00:20|456.97|452.87|457.25|453.15|457.27|453.17|456.97|452.87|13
1634259630000|2021-10-15 01:00:30|457.29|453.19|457.2|453.1|457.3|453.2|457.2|453.1|5
1634259640000|2021-10-15 01:00:40|457.3|453.2|457.5|453.4|457.5|453.4|457.3|453.2|3
1634259650000|2021-10-15 01:00:50|457.55|453.45|457.65|453.55|457.65|453.55|457.55|453.45|3
1634259660000|2021-10-15 01:01:00|457.75|453.65|457.89|453.79|457.91|453.81|457.71|453.61|12
1634259670000|2021-10-15 01:01:10|457.91|453.81|458.08|453.98|458.08|453.98|457.89|453.79|17
1634259680000|2021-10-15 01:01:20|458.05|453.95|458.27|454.17|458.27|454.17|458.05|453.95|12
1634259690000|2021-10-15 01:01:30|458.28|454.18|458.23|454.13|458.34|454.24|458.12|454.02|12
1634259700000|2021-10-15 01:01:40|458.21|454.11|458.45|454.35|458.47|454.37|458.21|454.11|18
1634259710000|2021-10-15 01:01:50|458.41|454.31|458.49|454.39|458.51|454.41|458.41|454.31|6
1634259720000|2021-10-15 01:02:00|458.48|454.38|458.55|454.45|458.55|454.45|458.47|454.37|5
1634259730000|2021-10-15 01:02:10|458.5|454.4|458.41|454.31|458.5|454.4|458.35|454.25|15
1634259740000|2021-10-15 01:02:20|458.4|454.3|458.19|454.09|458.41|454.31|458.11|454.01|21
1634259750000|2021-10-15 01:02:30|458.16|454.06|458.04|453.94|458.16|454.06|458.03|453.93|14
1634259760000|2021-10-15 01:02:40|458.05|453.95|458.2|454.1|458.26|454.16|458.05|453.95|14
1634259770000|2021-10-15 01:02:50|458.22|454.12|458.21|454.11|458.26|454.16|458.21|454.11|10
1634259780000|2021-10-15 01:03:00|458.22|454.12|458.23|454.13|458.23|454.13|458.22|454.12|4
1634259790000|2021-10-15 01:03:10|458.21|454.11|458.18|454.08|458.21|454.11|458.17|454.07|5
1634259800000|2021-10-15 01:03:20|458.23|454.13|458.24|454.14|458.24|454.14|458.16|454.06|9
1634259810000|2021-10-15 01:03:30|458.35|454.25|458.17|454.07|458.35|454.25|458.17|454.07|12
1634259820000|2021-10-15 01:03:40|458.18|454.08|457.62|453.52|458.18|454.08|457.62|453.52|28
1634259830000|2021-10-15 01:03:50|457.61|453.51|457.68|453.58|457.71|453.61|457.6|453.5|19
1634259840000|2021-10-15 01:04:00|457.69|453.59|457.73|453.63|457.75|453.65|457.68|453.58|16
1634259850000|2021-10-15 01:04:10|457.74|453.64|457.65|453.55|457.74|453.64|457.65|453.55|6
1634259860000|2021-10-15 01:04:20|457.66|453.56|457.44|453.34|457.66|453.56|457.44|453.34|11
1634259870000|2021-10-15 01:04:30|457.45|453.35|457.46|453.36|457.48|453.38|457.42|453.32|8
1634259880000|2021-10-15 01:04:40|457.47|453.37|457.5|453.4|457.5|453.4|457.45|453.35|7
1634259890000|2021-10-15 01:04:50|457.52|453.42|457.43|453.33|457.74|453.64|457.43|453.33|21
1634259900000|2021-10-15 01:05:00|457.41|453.31|457.23|453.13|457.41|453.31|457.23|453.13|15
1634259910000|2021-10-15 01:05:10|457.22|453.12|457.25|453.15|457.4|453.3|457.19|453.09|17
1634259920000|2021-10-15 01:05:20|457.28|453.18|457.13|453.03|457.35|453.25|457.13|453.03|18
1634259930000|2021-10-15 01:05:30|457.12|453.02|456.9|452.8|457.13|453.03|456.84|452.74|18
1634259940000|2021-10-15 01:05:40|456.91|452.81|456.83|452.73|456.91|452.81|456.83|452.73|11
1634259950000|2021-10-15 01:05:50|456.82|452.72|456.9|452.8|456.91|452.81|456.81|452.71|16
1634259960000|2021-10-15 01:06:00|456.89|452.79|456.81|452.71|456.9|452.8|456.81|452.71|13
1634259970000|2021-10-15 01:06:10|456.76|452.66|456.5|452.4|456.76|452.66|456.44|452.34|9
1634259980000|2021-10-15 01:06:20|456.45|452.35|456.59|452.49|456.6|452.5|456.45|452.35|12
1634259990000|2021-10-15 01:06:30|456.58|452.48|456.55|452.45|456.58|452.48|456.53|452.43|8
1634260000000|2021-10-15 01:06:40|456.6|452.5|456.4|452.3|456.8|452.7|456.4|452.3|16
1634260010000|2021-10-15 01:06:50|456.39|452.29|456.45|452.35|456.55|452.45|456.39|452.29|10
1634260020000|2021-10-15 01:07:00|456.55|452.45|456.5|452.4|456.57|452.47|456.5|452.4|9
1634260030000|2021-10-15 01:07:10|456.48|452.38|456.3|452.2|456.48|452.38|456.3|452.2|9
1634260040000|2021-10-15 01:07:20|456.23|452.13|456.1|452|456.26|452.16|456.1|452|10
1634260050000|2021-10-15 01:07:30|456.11|452.01|455.79|451.69|456.16|452.06|455.78|451.68|19
1634260060000|2021-10-15 01:07:40|455.84|451.74|454.87|450.77|455.84|451.74|454.8|450.7|28
1634260070000|2021-10-15 01:07:50|454.79|450.69|455.18|451.08|455.37|451.27|454.64|450.54|33
1634260080000|2021-10-15 01:08:00|455.22|451.12|455.72|451.62|455.72|451.62|455.22|451.12|22
1634260090000|2021-10-15 01:08:10|455.73|451.63|455.9|451.8|455.95|451.85|455.7|451.6|24
1634260100000|2021-10-15 01:08:20|455.83|451.73|455.33|451.23|455.83|451.73|455.2|451.1|22
1634260110000|2021-10-15 01:08:30|455.3|451.2|455.44|451.34|455.44|451.34|455.17|451.07|17
1634260120000|2021-10-15 01:08:40|455.45|451.35|455.56|451.46|455.6|451.5|455.45|451.35|13
1634260130000|2021-10-15 01:08:50|455.55|451.45|455.35|451.25|455.55|451.45|455.34|451.24|13
1634260140000|2021-10-15 01:09:00|455.36|451.26|455.17|451.07|455.46|451.36|455.15|451.05|18
1634260150000|2021-10-15 01:09:10|455.15|451.05|455.31|451.21|455.34|451.24|455.05|450.95|16
1634260160000|2021-10-15 01:09:20|455.35|451.25|455.63|451.53|455.66|451.56|455.35|451.25|11
1634260170000|2021-10-15 01:09:30|455.64|451.54|455.43|451.33|455.64|451.54|455.43|451.33|14
1634260180000|2021-10-15 01:09:40|455.45|451.35|455.39|451.29|455.47|451.37|455.39|451.29|10
1634260190000|2021-10-15 01:09:50|455.4|451.3|455.46|451.36|455.46|451.36|455.38|451.28|14
1634260200000|2021-10-15 01:10:00|455.47|451.37|455.62|451.52|455.62|451.52|455.47|451.37|18
1634260210000|2021-10-15 01:10:10|455.61|451.51|455.7|451.6|455.7|451.6|455.6|451.5|17
1634260220000|2021-10-15 01:10:20|455.69|451.59|455.43|451.33|455.69|451.59|455.43|451.33|10
1634260230000|2021-10-15 01:10:30|455.44|451.34|455.45|451.35|455.51|451.41|455.44|451.34|13
1634260240000|2021-10-15 01:10:40|455.42|451.32|455.44|451.34|455.45|451.35|455.38|451.28|14
1634260250000|2021-10-15 01:10:50|455.47|451.37|455.68|451.58|455.69|451.59|455.47|451.37|11
1634260260000|2021-10-15 01:11:00|455.69|451.59|455.86|451.76|455.87|451.77|455.69|451.59|13
1634260270000|2021-10-15 01:11:10|455.81|451.71|455.3|451.2|455.81|451.71|455.3|451.2|22
1634260280000|2021-10-15 01:11:20|455.29|451.19|455.17|451.07|455.31|451.21|455.13|451.03|21
1634260290000|2021-10-15 01:11:30|455.2|451.1|455.2|451.1|455.2|451.1|455.1|451|14
1634260300000|2021-10-15 01:11:40|455.21|451.11|455.51|451.41|455.51|451.41|455.2|451.1|16
1634260310000|2021-10-15 01:11:50|455.49|451.39|455.45|451.35|455.65|451.55|455.45|451.35|13
1634260320000|2021-10-15 01:12:00|455.41|451.31|455.38|451.28|455.41|451.31|455.31|451.21|11
1634260330000|2021-10-15 01:12:10|455.35|451.25|455.37|451.27|455.4|451.3|455.35|451.25|9
1634260340000|2021-10-15 01:12:20|455.4|451.3|455.29|451.19|455.45|451.35|455.27|451.17|12
1634260350000|2021-10-15 01:12:30|455.28|451.18|455.26|451.16|455.28|451.18|455.21|451.11|7
1634260360000|2021-10-15 01:12:40|455.27|451.17|455.2|451.1|455.27|451.17|455.19|451.09|12
1634260370000|2021-10-15 01:12:50|455.21|451.11|455.29|451.19|455.33|451.23|455.2|451.1|19
1634260380000|2021-10-15 01:13:00|455.26|451.16|455.19|451.09|455.26|451.16|455.14|451.04|15
1634260390000|2021-10-15 01:13:10|455.15|451.05|455.12|451.02|455.16|451.06|455.12|451.02|4
1634260400000|2021-10-15 01:13:20|455.11|451.01|455.08|450.98|455.27|451.17|455.08|450.98|15
1634260410000|2021-10-15 01:13:30|455.09|450.99|455.11|451.01|455.15|451.05|455.08|450.98|7
1634260420000|2021-10-15 01:13:40|455.07|450.97|454.75|450.65|455.07|450.97|454.67|450.57|22
1634260430000|2021-10-15 01:13:50|454.71|450.61|454.24|450.14|454.72|450.62|454.24|450.14|22
1634260440000|2021-10-15 01:14:00|454.2|450.1|453.99|449.89|454.2|450.1|453.44|449.34|31
1634260450000|2021-10-15 01:14:10|454.03|449.93|454.6|450.5|454.61|450.51|454.03|449.93|27
1634260460000|2021-10-15 01:14:20|454.64|450.54|455.3|451.2|455.4|451.3|454.64|450.54|28
1634260470000|2021-10-15 01:14:30|455.2|451.1|455.44|451.34|455.5|451.4|455.2|451.1|27
1634260480000|2021-10-15 01:14:40|455.42|451.32|455.45|451.35|455.46|451.36|455.26|451.16|21
1634260490000|2021-10-15 01:14:50|455.4|451.3|455.71|451.61|455.71|451.61|455.3|451.2|20
1634260500000|2021-10-15 01:15:00|455.7|451.6|455.83|451.73|455.83|451.73|455.66|451.56|16
1634260510000|2021-10-15 01:15:10|455.84|451.74|455.94|451.84|455.95|451.85|455.81|451.71|15
1634260520000|2021-10-15 01:15:20|455.95|451.85|456.15|452.05|456.15|452.05|455.94|451.84|16
1634260530000|2021-10-15 01:15:30|456.2|452.1|456.35|452.25|456.4|452.3|456.15|452.05|23
1634260540000|2021-10-15 01:15:40|456.37|452.27|455.95|451.85|456.37|452.27|455.93|451.83|16
1634260550000|2021-10-15 01:15:50|455.88|451.78|455.4|451.3|455.94|451.84|455.4|451.3|21
1634260560000|2021-10-15 01:16:00|455.39|451.29|455.39|451.29|455.41|451.31|455.28|451.18|13
1634260570000|2021-10-15 01:16:10|455.4|451.3|454.84|450.74|455.4|451.3|454.74|450.64|30
1634260580000|2021-10-15 01:16:20|454.74|450.64|454.49|450.39|454.74|450.64|454.39|450.29|24
1634260590000|2021-10-15 01:16:30|454.52|450.42|454.17|450.07|454.65|450.55|454.17|450.07|24
1634260600000|2021-10-15 01:16:40|454.15|450.05|453.91|449.81|454.15|450.05|453.84|449.74|19
1634260610000|2021-10-15 01:16:50|454.11|450.01|454.35|450.25|454.64|450.54|454.11|450.01|20
1634260620000|2021-10-15 01:17:00|454.36|450.26|454.15|450.05|454.36|450.26|454.02|449.92|12
1634260630000|2021-10-15 01:17:10|454.17|450.07|453.91|449.81|454.2|450.1|453.9|449.8|30
1634260640000|2021-10-15 01:17:20|453.9|449.8|454.4|450.3|454.4|450.3|453.89|449.79|29
1634260650000|2021-10-15 01:17:30|454.41|450.31|454.85|450.75|454.89|450.79|454.41|450.31|21
1634260660000|2021-10-15 01:17:40|454.75|450.65|454.63|450.53|454.85|450.75|454.62|450.52|17
1634260670000|2021-10-15 01:17:50|454.6|450.5|454.69|450.59|454.8|450.7|454.6|450.5|17
1634260680000|2021-10-15 01:18:00|454.6|450.5|454.64|450.54|454.67|450.57|454.6|450.5|9
1634260690000|2021-10-15 01:18:10|454.6|450.5|454.4|450.3|454.6|450.5|454.4|450.3|15
1634260700000|2021-10-15 01:18:20|454.39|450.29|454.5|450.4|454.51|450.41|454.39|450.29|11
1634260710000|2021-10-15 01:18:30|454.49|450.39|454.44|450.34|454.55|450.45|454.41|450.31|14
1634260720000|2021-10-15 01:18:40|454.43|450.33|453.8|449.7|454.43|450.33|453.75|449.65|23
1634260730000|2021-10-15 01:18:50|453.79|449.69|453.95|449.85|454|449.9|453.79|449.69|17
1634260740000|2021-10-15 01:19:00|453.97|449.87|454.05|449.95|454.33|450.23|453.76|449.66|29
1634260750000|2021-10-15 01:19:10|454.06|449.96|453.87|449.77|454.06|449.96|453.87|449.77|17
1634260760000|2021-10-15 01:19:20|453.85|449.75|453.63|449.53|453.87|449.77|453.63|449.53|26
1634260770000|2021-10-15 01:19:30|453.62|449.52|453.57|449.47|453.84|449.74|453.56|449.46|25
1634260780000|2021-10-15 01:19:40|453.55|449.45|453.5|449.4|453.56|449.46|453.45|449.35|13
1634260790000|2021-10-15 01:19:50|453.54|449.44|453.49|449.39|453.54|449.44|453.44|449.34|23
1634260800000|2021-10-15 01:20:00|453.46|449.36|453.4|449.3|453.53|449.43|453.4|449.3|15
1634260810000|2021-10-15 01:20:10|453.41|449.31|453.55|449.45|453.6|449.5|453.4|449.3|22
1634260820000|2021-10-15 01:20:20|453.54|449.44|454.25|450.15|454.25|450.15|453.53|449.43|19
1634260830000|2021-10-15 01:20:30|454.3|450.2|454.35|450.25|454.35|450.25|454.24|450.14|7
1634260840000|2021-10-15 01:20:40|454.32|450.22|454.1|450|454.32|450.22|454|449.9|17
1634260850000|2021-10-15 01:20:50|454.15|450.05|453.76|449.66|454.2|450.1|453.75|449.65|25
1634260860000|2021-10-15 01:21:00|453.74|449.64|453.62|449.52|453.74|449.64|453.61|449.51|14
1634260870000|2021-10-15 01:21:10|453.61|449.51|453.6|449.5|453.63|449.53|453.54|449.44|15
1634260880000|2021-10-15 01:21:20|453.61|449.51|453.3|449.2|453.61|449.51|453.25|449.15|15
1634260890000|2021-10-15 01:21:30|453.31|449.21|453.3|449.2|453.36|449.26|453.2|449.1|13
1634260900000|2021-10-15 01:21:40|453.31|449.21|453.26|449.16|453.34|449.24|453.26|449.16|13
1634260910000|2021-10-15 01:21:50|453.25|449.15|453.1|449|453.27|449.17|453.1|449|15
1634260920000|2021-10-15 01:22:00|453.11|449.01|452.99|448.89|453.11|449.01|452.85|448.75|16
1634260930000|2021-10-15 01:22:10|453.01|448.91|453.4|449.3|453.45|449.35|453|448.9|19
1634260940000|2021-10-15 01:22:20|453.39|449.29|453.58|449.48|453.58|449.48|453.39|449.29|15
1634260950000|2021-10-15 01:22:30|453.64|449.54|453.77|449.67|454|449.9|453.6|449.5|18
1634260960000|2021-10-15 01:22:40|453.78|449.68|454|449.9|454|449.9|453.77|449.67|15
1634260970000|2021-10-15 01:22:50|453.99|449.89|454|449.9|454|449.9|453.97|449.87|4
1634260980000|2021-10-15 01:23:00|453.99|449.89|454|449.9|454.02|449.92|453.76|449.66|22
1634260990000|2021-10-15 01:23:10|454.02|449.92|453.89|449.79|454.02|449.92|453.84|449.74|17
1634261000000|2021-10-15 01:23:20|453.91|449.81|453.58|449.48|453.92|449.82|453.55|449.45|19
1634261010000|2021-10-15 01:23:30|453.6|449.5|453.5|449.4|453.6|449.5|453.48|449.38|12
1634261020000|2021-10-15 01:23:40|453.49|449.39|453.76|449.66|453.87|449.77|453.49|449.39|24
1634261030000|2021-10-15 01:23:50|453.77|449.67|453.83|449.73|453.84|449.74|453.76|449.66|9
1634261040000|2021-10-15 01:24:00|453.84|449.74|454.07|449.97|454.08|449.98|453.83|449.73|18
1634261050000|2021-10-15 01:24:10|454.06|449.96|454.07|449.97|454.1|450|454.06|449.96|13
1634261060000|2021-10-15 01:24:20|454.06|449.96|454.1|450|454.12|450.02|454.04|449.94|12
1634261070000|2021-10-15 01:24:30|454.09|449.99|454.25|450.15|454.28|450.18|454.09|449.99|9
1634261080000|2021-10-15 01:24:40|454.24|450.14|454.37|450.27|454.38|450.28|454.22|450.12|11
1634261090000|2021-10-15 01:24:50|454.39|450.29|454.37|450.27|454.51|450.41|454.37|450.27|8
1634261100000|2021-10-15 01:25:00|454.39|450.29|454.8|450.7|454.8|450.7|454.39|450.29|15
1634261110000|2021-10-15 01:25:10|454.81|450.71|455.05|450.95|455.05|450.95|454.81|450.71|10
1634261120000|2021-10-15 01:25:20|455.1|451|454.98|450.88|455.1|451|454.95|450.85|12
1634261130000|2021-10-15 01:25:30|454.95|450.85|454.9|450.8|455|450.9|454.9|450.8|6
1634261140000|2021-10-15 01:25:40|455|450.9|455.05|450.95|455.06|450.96|455|450.9|7
1634261150000|2021-10-15 01:25:50|455.1|451|455.1|451|455.12|451.02|455.1|451|3
1634261160000|2021-10-15 01:26:00|455.11|451.01|455.2|451.1|455.2|451.1|455.1|451|9
1634261170000|2021-10-15 01:26:10|455.21|451.11|455|450.9|455.26|451.16|454.95|450.85|10
1634261180000|2021-10-15 01:26:20|455.01|450.91|454.99|450.89|455.13|451.03|454.97|450.87|17
1634261190000|2021-10-15 01:26:30|455|450.9|454.94|450.84|455.03|450.93|454.94|450.84|9
1634261200000|2021-10-15 01:26:40|454.95|450.85|454.95|450.85|454.98|450.88|454.94|450.84|8
1634261210000|2021-10-15 01:26:50|454.96|450.86|454.98|450.88|455.02|450.92|454.93|450.83|5
1634261220000|2021-10-15 01:27:00|454.95|450.85|454.86|450.76|454.98|450.88|454.83|450.73|14
1634261230000|2021-10-15 01:27:10|454.81|450.71|454.75|450.65|454.85|450.75|454.7|450.6|14
1634261240000|2021-10-15 01:27:20|454.73|450.63|454.68|450.58|454.73|450.63|454.66|450.56|9
1634261250000|2021-10-15 01:27:30|454.69|450.59|454.79|450.69|454.83|450.73|454.6|450.5|14
1634261260000|2021-10-15 01:27:40|454.8|450.7|454.94|450.84|454.95|450.85|454.78|450.68|10
1634261270000|2021-10-15 01:27:50|454.92|450.82|454.95|450.85|454.96|450.86|454.92|450.82|5
1634261280000|2021-10-15 01:28:00|454.97|450.87|454.97|450.87|454.97|450.87|454.97|450.87|1
1634261290000|2021-10-15 01:28:10|454.96|450.86|454.93|450.83|455|450.9|454.93|450.83|8
1634261300000|2021-10-15 01:28:20|454.95|450.85|454.99|450.89|455|450.9|454.91|450.81|14
1634261310000|2021-10-15 01:28:30|454.98|450.88|454.95|450.85|455.01|450.91|454.95|450.85|12
1634261320000|2021-10-15 01:28:40|454.99|450.89|454.99|450.89|455.01|450.91|454.96|450.86|10
1634261330000|2021-10-15 01:28:50|455|450.9|455.4|451.3|455.42|451.32|455|450.9|16
1634261340000|2021-10-15 01:29:00|455.37|451.27|455.39|451.29|455.43|451.33|455.37|451.27|13
1634261350000|2021-10-15 01:29:10|455.38|451.28|455.4|451.3|455.4|451.3|455.38|451.28|7
1634261360000|2021-10-15 01:29:20|455.44|451.34|455.19|451.09|455.46|451.36|455.19|451.09|9
1634261370000|2021-10-15 01:29:30|455.2|451.1|455.21|451.11|455.31|451.21|455.18|451.08|13
1634261380000|2021-10-15 01:29:40|455.24|451.14|455.41|451.31|455.41|451.31|455.24|451.14|11
1634261390000|2021-10-15 01:29:50|455.42|451.32|455.4|451.3|455.43|451.33|455.39|451.29|8
1634261400000|2021-10-15 01:30:00|455.39|451.29|455.6|451.5|455.6|451.5|455.39|451.29|9
1634261410000|2021-10-15 01:30:10|455.61|451.51|455.84|451.74|455.84|451.74|455.59|451.49|12
1634261420000|2021-10-15 01:30:20|455.87|451.77|455.8|451.7|455.94|451.84|455.8|451.7|13
1634261430000|2021-10-15 01:30:30|455.82|451.72|455.85|451.75|455.92|451.82|455.8|451.7|11
1634261440000|2021-10-15 01:30:40|455.8|451.7|455.9|451.8|455.9|451.8|455.8|451.7|9
1634261450000|2021-10-15 01:30:50|455.95|451.85|455.92|451.82|455.95|451.85|455.9|451.8|4
1634261460000|2021-10-15 01:31:00|455.9|451.8|456.04|451.94|456.1|452|455.9|451.8|9
1634261470000|2021-10-15 01:31:10|456.03|451.93|456.2|452.1|456.2|452.1|456|451.9|11
1634261480000|2021-10-15 01:31:20|456.21|452.11|456.25|452.15|456.25|452.15|456.2|452.1|3
1634261490000|2021-10-15 01:31:30|456.2|452.1|456.4|452.3|456.4|452.3|456.2|452.1|4
1634261500000|2021-10-15 01:31:40|456.42|452.32|456.4|452.3|456.42|452.32|456.4|452.3|4
1634261510000|2021-10-15 01:31:50|456.38|452.28|456.5|452.4|456.5|452.4|456.38|452.28|4
1634261520000|2021-10-15 01:32:00|456.6|452.5|456.67|452.57|456.67|452.57|456.56|452.46|7
1634261530000|2021-10-15 01:32:10|456.68|452.58|456.82|452.72|456.85|452.75|456.51|452.41|8
1634261540000|2021-10-15 01:32:20|456.77|452.67|456.7|452.6|456.77|452.67|456.66|452.56|10
1634261550000|2021-10-15 01:32:30|456.65|452.55|456.5|452.4|456.65|452.55|456.49|452.39|14
1634261560000|2021-10-15 01:32:40|456.53|452.43|456.66|452.56|456.71|452.61|456.53|452.43|11
1634261570000|2021-10-15 01:32:50|456.68|452.58|456.86|452.76|456.86|452.76|456.68|452.58|6
1634261580000|2021-10-15 01:33:00|456.89|452.79|456.48|452.38|456.89|452.79|456.45|452.35|13
1634261590000|2021-10-15 01:33:10|456.4|452.3|456.38|452.28|456.41|452.31|456.3|452.2|13
1634261600000|2021-10-15 01:33:20|456.41|452.31|456.6|452.5|456.63|452.53|456.35|452.25|13
1634261610000|2021-10-15 01:33:30|456.61|452.51|456.85|452.75|456.85|452.75|456.59|452.49|17
1634261620000|2021-10-15 01:33:40|456.81|452.71|456.8|452.7|456.85|452.75|456.8|452.7|4
1634261630000|2021-10-15 01:33:50|456.73|452.63|456.7|452.6|456.81|452.71|456.7|452.6|9
1634261640000|2021-10-15 01:34:00|456.69|452.59|456.58|452.48|456.69|452.59|456.54|452.44|17
1634261650000|2021-10-15 01:34:10|456.6|452.5|456.6|452.5|456.6|452.5|456.56|452.46|4
1634261660000|2021-10-15 01:34:20|456.59|452.49|456.48|452.38|456.6|452.5|456.4|452.3|6
1634261670000|2021-10-15 01:34:30|456.49|452.39|456.4|452.3|456.49|452.39|456.3|452.2|13
1634261680000|2021-10-15 01:34:40|456.37|452.27|456.59|452.49|456.66|452.56|456.37|452.27|20
1634261690000|2021-10-15 01:34:50|456.61|452.51|456.3|452.2|456.62|452.52|456.24|452.14|14
1634261700000|2021-10-15 01:35:00|456.37|452.27|455.96|451.86|456.37|452.27|455.94|451.84|17
1634261710000|2021-10-15 01:35:10|455.95|451.85|455.93|451.83|455.95|451.85|455.93|451.83|3
1634261720000|2021-10-15 01:35:20|455.94|451.84|455.93|451.83|455.94|451.84|455.93|451.83|2
1634261730000|2021-10-15 01:35:30|455.88|451.78|455.57|451.47|455.89|451.79|455.5|451.4|15
1634261740000|2021-10-15 01:35:40|455.54|451.44|455.27|451.17|455.54|451.44|455.23|451.13|25
1634261750000|2021-10-15 01:35:50|455.31|451.21|455.54|451.44|455.54|451.44|455.27|451.17|9
1634261760000|2021-10-15 01:36:00|455.53|451.43|455.7|451.6|455.75|451.65|455.53|451.43|8
1634261770000|2021-10-15 01:36:10|455.8|451.7|455.8|451.7|455.81|451.71|455.8|451.7|3
1634261780000|2021-10-15 01:36:20|455.81|451.71|455.6|451.5|455.81|451.71|455.6|451.5|11
1634261790000|2021-10-15 01:36:30|455.64|451.54|455.6|451.5|455.67|451.57|455.6|451.5|3
1634261800000|2021-10-15 01:36:40|455.7|451.6|455.8|451.7|455.8|451.7|455.68|451.58|4
1634261810000|2021-10-15 01:36:50|455.81|451.71|455.84|451.74|455.84|451.74|455.81|451.71|2
1634261820000|2021-10-15 01:37:00|455.9|451.8|456|451.9|456|451.9|455.85|451.75|5
1634261830000|2021-10-15 01:37:10|455.91|451.81|456|451.9|456.06|451.96|455.88|451.78|7
1634261860000|2021-10-15 01:37:40|456.03|451.93|455.78|451.68|456.1|452|455.78|451.68|9
1634261870000|2021-10-15 01:37:50|455.75|451.65|455.39|451.29|455.76|451.66|455.36|451.26|26
1634261880000|2021-10-15 01:38:00|455.4|451.3|455.11|451.01|455.4|451.3|455.11|451.01|11
1634261890000|2021-10-15 01:38:10|455.13|451.03|455.38|451.28|455.38|451.28|455.13|451.03|16
1634261900000|2021-10-15 01:38:20|455.39|451.29|455.61|451.51|455.69|451.59|455.39|451.29|17
1634261910000|2021-10-15 01:38:30|455.62|451.52|455.6|451.5|455.7|451.6|455.5|451.4|27
1634261920000|2021-10-15 01:38:40|455.61|451.51|455.47|451.37|455.67|451.57|455.45|451.35|20
1634261930000|2021-10-15 01:38:50|455.46|451.36|455.58|451.48|455.58|451.48|455.46|451.36|8
1634261940000|2021-10-15 01:39:00|455.51|451.41|455.6|451.5|455.61|451.51|455.5|451.4|8
1634261950000|2021-10-15 01:39:10|455.57|451.47|455.65|451.55|455.65|451.55|455.57|451.47|2
1634261960000|2021-10-15 01:39:20|455.61|451.51|455.48|451.38|455.61|451.51|455.41|451.31|6
1634261970000|2021-10-15 01:39:30|455.47|451.37|455.46|451.36|455.47|451.37|455.4|451.3|6
1634261980000|2021-10-15 01:39:40|455.4|451.3|455.41|451.31|455.43|451.33|455.4|451.3|5
1634261990000|2021-10-15 01:39:50|455.42|451.32|455.29|451.19|455.42|451.32|455.29|451.19|6
1634262000000|2021-10-15 01:40:00|455.3|451.2|455.25|451.15|455.33|451.23|455.13|451.03|13
1634262010000|2021-10-15 01:40:10|455.3|451.2|455.2|451.1|455.3|451.2|455.15|451.05|13
1634262020000|2021-10-15 01:40:20|455.12|451.02|454.8|450.7|455.2|451.1|454.8|450.7|12
1634262030000|2021-10-15 01:40:30|454.81|450.71|454.7|450.6|454.82|450.72|454.64|450.54|12
1634262040000|2021-10-15 01:40:40|454.68|450.58|454.79|450.69|454.8|450.7|454.6|450.5|14
1634262050000|2021-10-15 01:40:50|454.88|450.78|454.8|450.7|455.11|451.01|454.8|450.7|16
1634262060000|2021-10-15 01:41:00|454.84|450.74|454.8|450.7|454.85|450.75|454.8|450.7|11
1634262070000|2021-10-15 01:41:10|454.85|450.75|454.98|450.88|454.99|450.89|454.85|450.75|4
1634262080000|2021-10-15 01:41:20|454.95|450.85|454.9|450.8|455|450.9|454.9|450.8|10
1634262100000|2021-10-15 01:41:40|454.91|450.81|454.82|450.72|454.91|450.81|454.69|450.59|13
1634262110000|2021-10-15 01:41:50|454.7|450.6|454.99|450.89|455.01|450.91|454.7|450.6|18
1634262120000|2021-10-15 01:42:00|455.01|450.91|454.8|450.7|455.13|451.03|454.8|450.7|18
1634262130000|2021-10-15 01:42:10|454.84|450.74|454.82|450.72|454.86|450.76|454.7|450.6|18
1634262140000|2021-10-15 01:42:20|454.84|450.74|455|450.9|455.03|450.93|454.8|450.7|7
1634262150000|2021-10-15 01:42:30|454.99|450.89|455.09|450.99|455.09|450.99|454.98|450.88|11
1634262160000|2021-10-15 01:42:40|455.17|451.07|455.4|451.3|455.4|451.3|455.16|451.06|14
1634262170000|2021-10-15 01:42:50|455.42|451.32|455.4|451.3|455.42|451.32|455.4|451.3|3
1634262180000|2021-10-15 01:43:00|455.35|451.25|455.4|451.3|455.4|451.3|455.2|451.1|8
1634262190000|2021-10-15 01:43:10|455.47|451.37|455.5|451.4|455.51|451.41|455.46|451.36|7
1634262200000|2021-10-15 01:43:20|455.49|451.39|455.5|451.4|455.5|451.4|455.49|451.39|6
1634262210000|2021-10-15 01:43:30|455.51|451.41|455.4|451.3|455.51|451.41|455.4|451.3|14
1634262220000|2021-10-15 01:43:40|455.41|451.31|455.6|451.5|455.63|451.53|455.41|451.31|16
1634262230000|2021-10-15 01:43:50|455.7|451.6|455.91|451.81|455.91|451.81|455.6|451.5|10
1634262240000|2021-10-15 01:44:00|455.84|451.74|455.8|451.7|455.84|451.74|455.8|451.7|2
1634262250000|2021-10-15 01:44:10|455.82|451.72|455.95|451.85|455.95|451.85|455.8|451.7|9
1634262260000|2021-10-15 01:44:20|455.94|451.84|455.7|451.6|455.94|451.84|455.7|451.6|10
1634262270000|2021-10-15 01:44:30|455.72|451.62|455.62|451.52|455.79|451.69|455.55|451.45|14
1634262280000|2021-10-15 01:44:40|455.64|451.54|455.85|451.75|455.85|451.75|455.64|451.54|10
1634262290000|2021-10-15 01:44:50|455.86|451.76|456.1|452|456.1|452|455.86|451.76|5
1634262300000|2021-10-15 01:45:00|456.2|452.1|456.3|452.2|456.3|452.2|456.2|452.1|5
1634262310000|2021-10-15 01:45:10|456.31|452.21|456.23|452.13|456.35|452.25|456.23|452.13|8
1634262320000|2021-10-15 01:45:20|456.2|452.1|456.2|452.1|456.24|452.14|456.2|452.1|6
1634262340000|2021-10-15 01:45:40|456.21|452.11|456.3|452.2|456.3|452.2|456.21|452.11|6
1634262360000|2021-10-15 01:46:00|456.31|452.21|456.22|452.12|456.31|452.21|456.22|452.12|4
1634262370000|2021-10-15 01:46:10|456.2|452.1|456.2|452.1|456.25|452.15|456.2|452.1|3
1634262380000|2021-10-15 01:46:20|456.21|452.11|456.3|452.2|456.3|452.2|456.2|452.1|3
1634262390000|2021-10-15 01:46:30|456.32|452.22|456.3|452.2|456.32|452.22|456.3|452.2|2
1634262400000|2021-10-15 01:46:40|456.31|452.21|456.3|452.2|456.31|452.21|456.3|452.2|4
1634262410000|2021-10-15 01:46:50|456.31|452.21|456.31|452.21|456.31|452.21|456.31|452.21|1
1634262420000|2021-10-15 01:47:00|456.36|452.26|456.3|452.2|456.37|452.27|456.3|452.2|11
1634262460000|2021-10-15 01:47:40|456.22|452.12|455.9|451.8|456.28|452.18|455.9|451.8|8
1634262470000|2021-10-15 01:47:50|455.97|451.87|455.7|451.6|455.98|451.88|455.7|451.6|18
1634262480000|2021-10-15 01:48:00|455.75|451.65|455.8|451.7|455.8|451.7|455.75|451.65|2
1634262490000|2021-10-15 01:48:10|455.86|451.76|456.06|451.96|456.11|452.01|455.86|451.76|9
1634262500000|2021-10-15 01:48:20|456.07|451.97|456.1|452|456.1|452|456.07|451.97|2
1634262510000|2021-10-15 01:48:30|456.03|451.93|455.72|451.62|456.1|452|455.7|451.6|13
1634262520000|2021-10-15 01:48:40|455.73|451.63|455.7|451.6|455.73|451.63|455.7|451.6|3
1634262540000|2021-10-15 01:49:00|455.72|451.62|456|451.9|456.01|451.91|455.72|451.62|14
1634262550000|2021-10-15 01:49:10|455.97|451.87|455.85|451.75|456|451.9|455.8|451.7|8
1634262560000|2021-10-15 01:49:20|455.8|451.7|455.7|451.6|455.84|451.74|455.7|451.6|8
1634262570000|2021-10-15 01:49:30|455.8|451.7|455.8|451.7|455.82|451.72|455.8|451.7|5
1634262580000|2021-10-15 01:49:40|455.88|451.78|455.85|451.75|455.88|451.78|455.79|451.69|10
1634262590000|2021-10-15 01:49:50|455.75|451.65|455.53|451.43|455.83|451.73|455.53|451.43|9
1634262600000|2021-10-15 01:50:00|455.5|451.4|455.7|451.6|455.75|451.65|455.5|451.4|12
1634262610000|2021-10-15 01:50:10|455.63|451.53|455.7|451.6|455.72|451.62|455.63|451.53|6
1634262620000|2021-10-15 01:50:20|455.69|451.59|455.6|451.5|455.7|451.6|455.6|451.5|4
1634262630000|2021-10-15 01:50:30|455.5|451.4|455.9|451.8|455.9|451.8|455.5|451.4|11
1634262640000|2021-10-15 01:50:40|455.85|451.75|455.95|451.85|455.95|451.85|455.85|451.75|2
1634262650000|2021-10-15 01:50:50|456|451.9|456.1|452|456.1|452|455.99|451.89|4
1634262660000|2021-10-15 01:51:00|456.05|451.95|456.26|452.16|456.26|452.16|456.05|451.95|3
1634262670000|2021-10-15 01:51:10|456.25|452.15|456.4|452.3|456.4|452.3|456.25|452.15|4
1634262680000|2021-10-15 01:51:20|456.41|452.31|456.45|452.35|456.46|452.36|456.41|452.31|3
1634262690000|2021-10-15 01:51:30|456.42|452.32|456.4|452.3|456.45|452.35|456.4|452.3|3
1634262710000|2021-10-15 01:51:50|456.41|452.31|456.41|452.31|456.41|452.31|456.41|452.31|1
1634262720000|2021-10-15 01:52:00|456.4|452.3|456.3|452.2|456.43|452.33|456.3|452.2|4
1634262730000|2021-10-15 01:52:10|456.4|452.3|456.58|452.48|456.58|452.48|456.4|452.3|5
1634262740000|2021-10-15 01:52:20|456.55|452.45|456.55|452.45|456.55|452.45|456.4|452.3|7
1634262750000|2021-10-15 01:52:30|456.5|452.4|456.5|452.4|456.53|452.43|456.5|452.4|4
1634262760000|2021-10-15 01:52:40|456.52|452.42|456.5|452.4|456.53|452.43|456.5|452.4|3
1634262770000|2021-10-15 01:52:50|456.55|452.45|456.44|452.34|456.6|452.5|456.4|452.3|9
1634262780000|2021-10-15 01:53:00|456.5|452.4|456.35|452.25|456.5|452.4|456.35|452.25|9
1634262790000|2021-10-15 01:53:10|456.34|452.24|456.51|452.41|456.52|452.42|456.3|452.2|5
1634262800000|2021-10-15 01:53:20|456.52|452.42|456.6|452.5|456.65|452.55|456.52|452.42|8
1634262820000|2021-10-15 01:53:40|456.65|452.55|457.15|453.05|457.15|453.05|456.65|452.55|25
1634262830000|2021-10-15 01:53:50|457.12|453.02|457|452.9|457.12|453.02|456.98|452.88|11
1634262840000|2021-10-15 01:54:00|456.99|452.89|457|452.9|457.01|452.91|456.99|452.89|3
1634262850000|2021-10-15 01:54:10|456.94|452.84|456.92|452.82|456.94|452.84|456.92|452.82|2
1634262860000|2021-10-15 01:54:20|456.9|452.8|456.9|452.8|456.9|452.8|456.9|452.8|1
1634262870000|2021-10-15 01:54:30|456.88|452.78|456.8|452.7|456.88|452.78|456.71|452.61|10
1634262880000|2021-10-15 01:54:40|456.81|452.71|456.72|452.62|456.85|452.75|456.72|452.62|12
1634262890000|2021-10-15 01:54:50|456.75|452.65|456.69|452.59|456.75|452.65|456.6|452.5|11
1634262900000|2021-10-15 01:55:00|456.61|452.51|456.61|452.51|456.64|452.54|456.6|452.5|13
1634262910000|2021-10-15 01:55:10|456.62|452.52|456.37|452.27|456.67|452.57|456.37|452.27|19
1634262920000|2021-10-15 01:55:20|456.36|452.26|456.4|452.3|456.4|452.3|456.29|452.19|14
1634262930000|2021-10-15 01:55:30|456.45|452.35|456.41|452.31|456.5|452.4|456.36|452.26|6
1634262940000|2021-10-15 01:55:40|456.42|452.32|456.72|452.62|456.74|452.64|456.42|452.32|8
1634262950000|2021-10-15 01:55:50|456.75|452.65|456.75|452.65|456.75|452.65|456.75|452.65|1
1634262960000|2021-10-15 01:56:00|456.77|452.67|456.8|452.7|456.85|452.75|456.72|452.62|10
1634262970000|2021-10-15 01:56:10|456.79|452.69|456.66|452.56|456.8|452.7|456.66|452.56|8
1634262980000|2021-10-15 01:56:20|456.71|452.61|456.98|452.88|456.98|452.88|456.6|452.5|17
1634262990000|2021-10-15 01:56:30|456.9|452.8|456.95|452.85|456.95|452.85|456.9|452.8|4
1634263000000|2021-10-15 01:56:40|456.9|452.8|456.85|452.75|456.92|452.82|456.85|452.75|4
1634263010000|2021-10-15 01:56:50|456.9|452.8|456.77|452.67|456.92|452.82|456.77|452.67|9
1634263020000|2021-10-15 01:57:00|456.75|452.65|456.87|452.77|456.92|452.82|456.75|452.65|12
1634263030000|2021-10-15 01:57:10|456.9|452.8|456.78|452.68|456.92|452.82|456.78|452.68|10
1634263040000|2021-10-15 01:57:20|456.77|452.67|456.55|452.45|456.78|452.68|456.55|452.45|14
1634263050000|2021-10-15 01:57:30|456.5|452.4|456.4|452.3|456.52|452.42|456.4|452.3|8
1634263060000|2021-10-15 01:57:40|456.43|452.33|456.35|452.25|456.5|452.4|456.35|452.25|13
1634263070000|2021-10-15 01:57:50|456.41|452.31|456.43|452.33|456.43|452.33|456.34|452.24|8
1634263080000|2021-10-15 01:58:00|456.31|452.21|456.49|452.39|456.49|452.39|456.31|452.21|8
1634263090000|2021-10-15 01:58:10|456.62|452.52|456.46|452.36|456.62|452.52|456.46|452.36|9
1634263100000|2021-10-15 01:58:20|456.45|452.35|456.4|452.3|456.49|452.39|456.4|452.3|5
1634263110000|2021-10-15 01:58:30|456.44|452.34|456.46|452.36|456.46|452.36|456.35|452.25|8
1634263120000|2021-10-15 01:58:40|456.43|452.33|456.37|452.27|456.44|452.34|456.37|452.27|10
1634263130000|2021-10-15 01:58:50|456.31|452.21|456.31|452.21|456.31|452.21|456.31|452.21|1
1634263140000|2021-10-15 01:59:00|456.32|452.22|456.33|452.23|456.41|452.31|456.29|452.19|19
1634263150000|2021-10-15 01:59:10|456.28|452.18|456.07|451.97|456.33|452.23|456.07|451.97|16
1634263160000|2021-10-15 01:59:20|456|451.9|456.1|452|456.15|452.05|456|451.9|11
1634263170000|2021-10-15 01:59:30|456.09|451.99|456.27|452.17|456.27|452.17|456.09|451.99|8
1634263180000|2021-10-15 01:59:40|456.34|452.24|456.31|452.21|456.34|452.24|456.3|452.2|6
1634263190000|2021-10-15 01:59:50|456.3|452.2|456.3|452.2|456.3|452.2|456.3|452.2|1
1634263200000|2021-10-15 02:00:00|456.17|452.07|455.77|451.67|456.2|452.1|455.7|451.6|17
1634263210000|2021-10-15 02:00:10|455.76|451.66|455.68|451.58|455.76|451.66|455.64|451.54|10
1634263220000|2021-10-15 02:00:20|455.7|451.6|455.53|451.43|455.7|451.6|455.5|451.4|13
1634263230000|2021-10-15 02:00:30|455.54|451.44|455.68|451.58|455.72|451.62|455.54|451.44|10
1634263240000|2021-10-15 02:00:40|455.63|451.53|455.83|451.73|455.91|451.81|455.6|451.5|19
1634263250000|2021-10-15 02:00:50|455.88|451.78|455.8|451.7|455.92|451.82|455.8|451.7|8
1634263260000|2021-10-15 02:01:00|455.81|451.71|456.19|452.09|456.24|452.14|455.81|451.71|17
1634263270000|2021-10-15 02:01:10|456.2|452.1|456.53|452.43|456.57|452.47|456.19|452.09|19
1634263280000|2021-10-15 02:01:20|456.52|452.42|456.61|452.51|456.61|452.51|456.49|452.39|8
1634263290000|2021-10-15 02:01:30|456.6|452.5|456.96|452.86|457.09|452.99|456.6|452.5|16
1634263300000|2021-10-15 02:01:40|456.9|452.8|456.9|452.8|457.02|452.92|456.85|452.75|13
1634263310000|2021-10-15 02:01:50|456.86|452.76|456.99|452.89|456.99|452.89|456.8|452.7|19
1634263320000|2021-10-15 02:02:00|456.9|452.8|456.8|452.7|457.04|452.94|456.8|452.7|10
1634263330000|2021-10-15 02:02:10|456.87|452.77|456.65|452.55|456.95|452.85|456.65|452.55|8
1634263340000|2021-10-15 02:02:20|456.67|452.57|456.8|452.7|456.94|452.84|456.67|452.57|8
1634263350000|2021-10-15 02:02:30|456.92|452.82|456.92|452.82|456.92|452.82|456.79|452.69|4
1634263360000|2021-10-15 02:02:40|456.9|452.8|456.88|452.78|456.91|452.81|456.88|452.78|4
1634263370000|2021-10-15 02:02:50|456.9|452.8|456.82|452.72|456.93|452.83|456.82|452.72|8
1634263380000|2021-10-15 02:03:00|456.85|452.75|456.6|452.5|456.9|452.8|456.6|452.5|17
1634263390000|2021-10-15 02:03:10|456.69|452.59|456.57|452.47|456.69|452.59|456.5|452.4|5
1634263400000|2021-10-15 02:03:20|456.6|452.5|456.48|452.38|456.65|452.55|456.45|452.35|10
1634263410000|2021-10-15 02:03:30|456.54|452.44|456.45|452.35|456.54|452.44|456.45|452.35|4
1634263420000|2021-10-15 02:03:40|456.55|452.45|456.47|452.37|456.55|452.45|456.47|452.37|2
1634263430000|2021-10-15 02:03:50|456.5|452.4|456.36|452.26|456.65|452.55|456.27|452.17|18
1634263440000|2021-10-15 02:04:00|456.35|452.25|456.49|452.39|456.49|452.39|456.2|452.1|17
1634263450000|2021-10-15 02:04:10|456.5|452.4|456.61|452.51|456.63|452.53|456.43|452.33|15
1634263460000|2021-10-15 02:04:20|456.68|452.58|456.29|452.19|456.71|452.61|456.28|452.18|24
1634263470000|2021-10-15 02:04:30|456.25|452.15|456.19|452.09|456.29|452.19|456.19|452.09|14
1634263480000|2021-10-15 02:04:40|456.17|452.07|456.1|452|456.17|452.07|456.1|452|4
1634263490000|2021-10-15 02:04:50|456.09|451.99|456.09|451.99|456.1|452|456.07|451.97|10
1634263500000|2021-10-15 02:05:00|456.11|452.01|456.1|452|456.11|452.01|456.07|451.97|7
1634263510000|2021-10-15 02:05:10|456.15|452.05|456.15|452.05|456.25|452.15|456.13|452.03|7
1634263520000|2021-10-15 02:05:20|456.2|452.1|456.2|452.1|456.31|452.21|456.2|452.1|7
1634263530000|2021-10-15 02:05:30|456.18|452.08|456.19|452.09|456.24|452.14|456.15|452.05|6
1634263540000|2021-10-15 02:05:40|456.14|452.04|456.22|452.12|456.25|452.15|456.14|452.04|3
1634263550000|2021-10-15 02:05:50|456.2|452.1|456.15|452.05|456.2|452.1|456.15|452.05|11
1634263560000|2021-10-15 02:06:00|456.17|452.07|456.2|452.1|456.3|452.2|456.17|452.07|6
1634263570000|2021-10-15 02:06:10|456.21|452.11|456.24|452.14|456.26|452.16|456.18|452.08|6
1634263580000|2021-10-15 02:06:20|456.16|452.06|456.16|452.06|456.16|452.06|456.16|452.06|1
1634263590000|2021-10-15 02:06:30|456.17|452.07|455.9|451.8|456.17|452.07|455.9|451.8|5
1634263600000|2021-10-15 02:06:40|455.92|451.82|455.6|451.5|455.92|451.82|455.6|451.5|14
1634263610000|2021-10-15 02:06:50|455.59|451.49|455.8|451.7|455.86|451.76|455.59|451.49|13
1634263620000|2021-10-15 02:07:00|455.79|451.69|455.7|451.6|455.79|451.69|455.7|451.6|15
1634263630000|2021-10-15 02:07:10|455.71|451.61|455.66|451.56|455.71|451.61|455.66|451.56|5
1634263640000|2021-10-15 02:07:20|455.67|451.57|455.5|451.4|455.67|451.57|455.5|451.4|10
1634263650000|2021-10-15 02:07:30|455.45|451.35|455.49|451.39|455.49|451.39|455.41|451.31|6
1634263660000|2021-10-15 02:07:40|455.48|451.38|455.28|451.18|455.48|451.38|455.2|451.1|19
1634263670000|2021-10-15 02:07:50|455.26|451.16|455.2|451.1|455.26|451.16|455.15|451.05|7
1634263680000|2021-10-15 02:08:00|455.15|451.05|455.2|451.1|455.2|451.1|455.12|451.02|8
1634263690000|2021-10-15 02:08:10|455.15|451.05|455.1|451|455.2|451.1|455.1|451|4
1634263700000|2021-10-15 02:08:20|455.15|451.05|455.1|451|455.15|451.05|455.1|451|4
1634263710000|2021-10-15 02:08:30|455.05|450.95|454.93|450.83|455.13|451.03|454.93|450.83|10
1634263720000|2021-10-15 02:08:40|454.96|450.86|454.95|450.85|454.96|450.86|454.95|450.85|2
1634263730000|2021-10-15 02:08:50|454.91|450.81|454.8|450.7|454.91|450.81|454.8|450.7|5
1634263740000|2021-10-15 02:09:00|454.83|450.73|454.6|450.5|454.86|450.76|454.6|450.5|12
1634263750000|2021-10-15 02:09:10|454.59|450.49|454.7|450.6|454.7|450.6|454.59|450.49|7
1634263760000|2021-10-15 02:09:20|454.63|450.53|454.7|450.6|454.75|450.65|454.63|450.53|11
1634263770000|2021-10-15 02:09:30|454.67|450.57|454.67|450.57|454.67|450.57|454.67|450.57|1
1634263780000|2021-10-15 02:09:40|454.7|450.6|454.79|450.69|454.79|450.69|454.7|450.6|2
1634263790000|2021-10-15 02:09:50|454.78|450.68|454.62|450.52|454.79|450.69|454.6|450.5|10
1634263800000|2021-10-15 02:10:00|454.63|450.53|454.8|450.7|454.81|450.71|454.63|450.53|18
1634263810000|2021-10-15 02:10:10|454.83|450.73|454.72|450.62|454.86|450.76|454.72|450.62|14
1634263820000|2021-10-15 02:10:20|454.75|450.65|454.62|450.52|454.75|450.65|454.6|450.5|16
1634263830000|2021-10-15 02:10:30|454.6|450.5|454.64|450.54|454.72|450.62|454.6|450.5|17
1634263840000|2021-10-15 02:10:40|454.63|450.53|454.6|450.5|454.65|450.55|454.6|450.5|7
1634263850000|2021-10-15 02:10:50|454.62|450.52|454.66|450.56|454.66|450.56|454.55|450.45|14
1634263860000|2021-10-15 02:11:00|454.65|450.55|454.4|450.3|454.69|450.59|454.36|450.26|20
1634263870000|2021-10-15 02:11:10|454.42|450.32|454.31|450.21|454.42|450.32|454.31|450.21|5
1634263880000|2021-10-15 02:11:20|454.34|450.24|454.42|450.32|454.43|450.33|454.31|450.21|15
1634263890000|2021-10-15 02:11:30|454.33|450.23|454.63|450.53|454.63|450.53|454.33|450.23|13
1634263900000|2021-10-15 02:11:40|454.66|450.56|454.72|450.62|454.74|450.64|454.61|450.51|14
1634263910000|2021-10-15 02:11:50|454.66|450.56|454.71|450.61|454.71|450.61|454.65|450.55|11
1634263920000|2021-10-15 02:12:00|454.69|450.59|454.62|450.52|454.69|450.59|454.59|450.49|11
1634263930000|2021-10-15 02:12:10|454.64|450.54|454.64|450.54|454.66|450.56|454.64|450.54|10
1634263940000|2021-10-15 02:12:20|454.61|450.51|454.78|450.68|454.79|450.69|454.58|450.48|19
1634263950000|2021-10-15 02:12:30|454.82|450.72|454.85|450.75|454.85|450.75|454.75|450.65|14
1634263960000|2021-10-15 02:12:40|454.92|450.82|454.61|450.51|454.92|450.82|454.59|450.49|17
1634263970000|2021-10-15 02:12:50|454.6|450.5|454.64|450.54|454.65|450.55|454.6|450.5|9
1634263980000|2021-10-15 02:13:00|454.61|450.51|454.8|450.7|454.8|450.7|454.6|450.5|15
1634263990000|2021-10-15 02:13:10|454.79|450.69|454.55|450.45|454.79|450.69|454.55|450.45|15
1634264000000|2021-10-15 02:13:20|454.53|450.43|454.51|450.41|454.55|450.45|454.49|450.39|9
1634264010000|2021-10-15 02:13:30|454.5|450.4|454.51|450.41|454.55|450.45|454.44|450.34|6
1634264020000|2021-10-15 02:13:40|454.43|450.33|454.36|450.26|454.48|450.38|454.36|450.26|12
1634264030000|2021-10-15 02:13:50|454.39|450.29|454.16|450.06|454.4|450.3|454.15|450.05|24
1634264040000|2021-10-15 02:14:00|454.13|450.03|454.19|450.09|454.19|450.09|454.05|449.95|10
1634264050000|2021-10-15 02:14:10|454.16|450.06|454.28|450.18|454.32|450.22|454.16|450.06|12
1634264060000|2021-10-15 02:14:20|454.27|450.17|454.16|450.06|454.28|450.18|454.16|450.06|15
1634264070000|2021-10-15 02:14:30|454.17|450.07|454.09|449.99|454.17|450.07|454.09|449.99|10
1634264080000|2021-10-15 02:14:40|454.1|450|454.02|449.92|454.1|450|454|449.9|9
1634264090000|2021-10-15 02:14:50|454.01|449.91|453.82|449.72|454.03|449.93|453.82|449.72|21
1634264100000|2021-10-15 02:15:00|453.84|449.74|453.79|449.69|453.87|449.77|453.75|449.65|22
1634264110000|2021-10-15 02:15:10|453.76|449.66|453.7|449.6|453.79|449.69|453.7|449.6|22
1634264120000|2021-10-15 02:15:20|453.68|449.58|453.84|449.74|453.84|449.74|453.67|449.57|10
1634264130000|2021-10-15 02:15:30|453.8|449.7|454.21|450.11|454.25|450.15|453.8|449.7|19
1634264140000|2021-10-15 02:15:40|454.2|450.1|454.4|450.3|454.4|450.3|454.2|450.1|18
1634264150000|2021-10-15 02:15:50|454.35|450.25|454.27|450.17|454.35|450.25|454.27|450.17|11
1634264160000|2021-10-15 02:16:00|454.25|450.15|454.29|450.19|454.33|450.23|454.19|450.09|10
1634264170000|2021-10-15 02:16:10|454.24|450.14|454.33|450.23|454.4|450.3|454.24|450.14|13
1634264180000|2021-10-15 02:16:20|454.32|450.22|453.84|449.74|454.32|450.22|453.84|449.74|28
1634264190000|2021-10-15 02:16:30|453.85|449.75|453.83|449.73|453.9|449.8|453.8|449.7|13
1634264200000|2021-10-15 02:16:40|453.8|449.7|453.64|449.54|453.85|449.75|453.6|449.5|17
1634264210000|2021-10-15 02:16:50|453.6|449.5|453.6|449.5|453.64|449.54|453.6|449.5|3
1634264220000|2021-10-15 02:17:00|453.56|449.46|453.54|449.44|453.6|449.5|453.54|449.44|4
1634264230000|2021-10-15 02:17:10|453.63|449.53|453.71|449.61|453.71|449.61|453.6|449.5|11
1634264240000|2021-10-15 02:17:20|453.8|449.7|453.91|449.81|453.91|449.81|453.8|449.7|22
1634264250000|2021-10-15 02:17:30|453.92|449.82|454.1|450|454.1|450|453.91|449.81|21
1634264260000|2021-10-15 02:17:40|454.09|449.99|454.07|449.97|454.21|450.11|454.07|449.97|14
1634264270000|2021-10-15 02:17:50|454.06|449.96|454.5|450.4|454.5|450.4|454.05|449.95|10
1634264280000|2021-10-15 02:18:00|454.53|450.43|454.62|450.52|454.7|450.6|454.5|450.4|17
1634264290000|2021-10-15 02:18:10|454.6|450.5|454.17|450.07|454.6|450.5|454.16|450.06|16
1634264300000|2021-10-15 02:18:20|454.21|450.11|454.24|450.14|454.33|450.23|454.21|450.11|15
1634264310000|2021-10-15 02:18:30|454.21|450.11|454.23|450.13|454.23|450.13|454.17|450.07|8
1634264320000|2021-10-15 02:18:40|454.21|450.11|454.31|450.21|454.32|450.22|454.21|450.11|14
1634264330000|2021-10-15 02:18:50|454.32|450.22|454.46|450.36|454.61|450.51|454.32|450.22|22
1634264340000|2021-10-15 02:19:00|454.62|450.52|454.61|450.51|454.62|450.52|454.46|450.36|15
1634264350000|2021-10-15 02:19:10|454.6|450.5|454.61|450.51|454.61|450.51|454.6|450.5|2
1634264360000|2021-10-15 02:19:20|454.58|450.48|455.04|450.94|455.1|451|454.58|450.48|15
1634264370000|2021-10-15 02:19:30|455.15|451.05|456|451.9|456|451.9|455.14|451.04|31
1634264380000|2021-10-15 02:19:40|456.05|451.95|456.39|452.29|456.6|452.5|456.02|451.92|33
1634264390000|2021-10-15 02:19:50|456.4|452.3|457.06|452.96|457.06|452.96|456.38|452.28|25
1634264400000|2021-10-15 02:20:00|457.03|452.93|457.48|453.38|457.48|453.38|456.94|452.84|27
1634264410000|2021-10-15 02:20:10|457.57|453.47|457.85|453.75|458.12|454.02|457.55|453.45|31
1634264420000|2021-10-15 02:20:20|457.86|453.76|458.27|454.17|458.27|454.17|457.86|453.76|28
1634264430000|2021-10-15 02:20:30|458.3|454.2|458.8|454.7|458.8|454.7|458.3|454.2|21
1634264440000|2021-10-15 02:20:40|458.77|454.67|458.52|454.42|458.77|454.67|458.45|454.35|30
1634264450000|2021-10-15 02:20:50|458.57|454.47|458.73|454.63|458.84|454.74|458.42|454.32|32
1634264460000|2021-10-15 02:21:00|458.74|454.64|458.47|454.37|458.88|454.78|458.47|454.37|30
1634264470000|2021-10-15 02:21:10|458.45|454.35|458.45|454.35|458.5|454.4|458.33|454.23|29
1634264480000|2021-10-15 02:21:20|458.46|454.36|458.74|454.64|458.74|454.64|458.46|454.36|24
1634264490000|2021-10-15 02:21:30|458.78|454.68|458.73|454.63|459.02|454.92|458.73|454.63|17
1634264500000|2021-10-15 02:21:40|458.68|454.58|458.85|454.75|458.86|454.76|458.6|454.5|30
1634264510000|2021-10-15 02:21:50|458.95|454.85|458.85|454.75|458.95|454.85|458.72|454.62|19
1634264520000|2021-10-15 02:22:00|458.8|454.7|458.9|454.8|458.9|454.8|458.8|454.7|22
1634264530000|2021-10-15 02:22:10|458.83|454.73|458.92|454.82|459|454.9|458.79|454.69|21
1634264540000|2021-10-15 02:22:20|458.96|454.86|458.8|454.7|459.03|454.93|458.72|454.62|24
1634264550000|2021-10-15 02:22:30|458.74|454.64|458.32|454.22|458.74|454.64|458.3|454.2|21
1634264560000|2021-10-15 02:22:40|458.36|454.26|458.33|454.23|458.45|454.35|458.16|454.06|22
1634264570000|2021-10-15 02:22:50|458.32|454.22|458.54|454.44|458.68|454.58|458.32|454.22|25
1634264580000|2021-10-15 02:23:00|458.55|454.45|458.89|454.79|458.92|454.82|458.52|454.42|24
1634264590000|2021-10-15 02:23:10|458.88|454.78|459.45|455.35|459.7|455.6|458.88|454.78|28
1634264600000|2021-10-15 02:23:20|459.56|455.46|459.9|455.8|459.97|455.87|459.53|455.43|29
1634264610000|2021-10-15 02:23:30|460.05|455.95|460.72|456.62|460.75|456.65|460.02|455.92|29
1634264620000|2021-10-15 02:23:40|460.68|456.58|460.59|456.49|460.68|456.58|460.05|455.95|33
1634264630000|2021-10-15 02:23:50|460.62|456.52|460.7|456.6|460.78|456.68|460.42|456.32|31
1634264640000|2021-10-15 02:24:00|460.65|456.55|461.06|456.96|461.15|457.05|460.52|456.42|34
1634264650000|2021-10-15 02:24:10|461.2|457.1|461|456.9|461.41|457.31|460.8|456.7|34
1634264660000|2021-10-15 02:24:20|460.98|456.88|460.66|456.56|460.98|456.88|460.51|456.41|34
1634264670000|2021-10-15 02:24:30|460.65|456.55|459.9|455.8|460.65|456.55|459.7|455.6|33
1634264680000|2021-10-15 02:24:40|459.84|455.74|460.45|456.35|460.47|456.37|459.83|455.73|33
1634264690000|2021-10-15 02:24:50|460.57|456.47|460.59|456.49|460.7|456.6|460.45|456.35|29
1634264700000|2021-10-15 02:25:00|460.61|456.51|459.52|455.42|460.61|456.51|459.52|455.42|32
1634264710000|2021-10-15 02:25:10|459.51|455.41|459.75|455.65|459.9|455.8|459.5|455.4|22
1634264720000|2021-10-15 02:25:20|459.81|455.71|459.35|455.25|459.95|455.85|459.34|455.24|32
1634264730000|2021-10-15 02:25:30|459.27|455.17|459|454.9|459.27|455.17|458.95|454.85|27
1634264740000|2021-10-15 02:25:40|459.03|454.93|458.89|454.79|459.16|455.06|458.84|454.74|28
1634264750000|2021-10-15 02:25:50|458.95|454.85|458.78|454.68|459.05|454.95|458.66|454.56|30
1634264760000|2021-10-15 02:26:00|458.8|454.7|458.72|454.62|458.97|454.87|458.42|454.32|31
1634264770000|2021-10-15 02:26:10|458.74|454.64|459.29|455.19|459.29|455.19|458.74|454.64|23
1634264780000|2021-10-15 02:26:20|459.36|455.26|459.65|455.55|459.7|455.6|459.26|455.16|28
1634264790000|2021-10-15 02:26:30|459.68|455.58|459.7|455.6|459.75|455.65|459.5|455.4|16
1634264800000|2021-10-15 02:26:40|459.65|455.55|459.54|455.44|459.85|455.75|459.52|455.42|28
1634264810000|2021-10-15 02:26:50|459.61|455.51|458.68|454.58|459.64|455.54|458.68|454.58|29
1634264820000|2021-10-15 02:27:00|458.65|454.55|459.24|455.14|459.26|455.16|458.65|454.55|31
1634264830000|2021-10-15 02:27:10|459.42|455.32|459.47|455.37|459.47|455.37|458.91|454.81|27
1634264840000|2021-10-15 02:27:20|459.49|455.39|459.7|455.6|459.72|455.62|459.48|455.38|26
1634264850000|2021-10-15 02:27:30|459.65|455.55|459.66|455.56|459.74|455.64|459.5|455.4|24
1634264860000|2021-10-15 02:27:40|459.69|455.59|459.62|455.52|459.73|455.63|459.6|455.5|13
1634264870000|2021-10-15 02:27:50|459.67|455.57|459.44|455.34|459.77|455.67|459.4|455.3|30
1634264880000|2021-10-15 02:28:00|459.49|455.39|459.76|455.66|459.85|455.75|459.48|455.38|28
1634264890000|2021-10-15 02:28:10|459.75|455.65|460.75|456.65|460.75|456.65|459.7|455.6|26
1634264900000|2021-10-15 02:28:20|460.71|456.61|460.8|456.7|461.03|456.93|460.33|456.23|35
1634264910000|2021-10-15 02:28:30|460.7|456.6|460.53|456.43|461|456.9|460.44|456.34|34
1634264920000|2021-10-15 02:28:40|460.72|456.62|460.29|456.19|460.76|456.66|460.29|456.19|34
1634264930000|2021-10-15 02:28:50|460.27|456.17|460.95|456.85|461.04|456.94|460.27|456.17|25
1634264940000|2021-10-15 02:29:00|460.96|456.86|460.95|456.85|460.98|456.88|460.74|456.64|24
1634264950000|2021-10-15 02:29:10|460.9|456.8|460.47|456.37|460.9|456.8|460.47|456.37|29
1634264960000|2021-10-15 02:29:20|460.46|456.36|460.22|456.12|460.46|456.36|460.17|456.07|33
1634264970000|2021-10-15 02:29:30|460.2|456.1|459.92|455.82|460.29|456.19|459.82|455.72|33
1634264980000|2021-10-15 02:29:40|459.91|455.81|460.17|456.07|460.17|456.07|459.84|455.74|27
1634264990000|2021-10-15 02:29:50|460.15|456.05|460.85|456.75|460.86|456.76|460.15|456.05|26
1634265000000|2021-10-15 02:30:00|460.9|456.8|461.35|457.25|461.37|457.27|460.79|456.69|27
1634265010000|2021-10-15 02:30:10|461.37|457.27|461.11|457.01|461.37|457.27|461.07|456.97|25
1634265020000|2021-10-15 02:30:20|461.05|456.95|460.84|456.74|461.13|457.03|460.81|456.71|28
1634265030000|2021-10-15 02:30:30|460.8|456.7|461.14|457.04|461.15|457.05|460.8|456.7|22
1634265040000|2021-10-15 02:30:40|461.07|456.97|460.8|456.7|461.18|457.08|460.75|456.65|32
1634265050000|2021-10-15 02:30:50|460.83|456.73|460.26|456.16|460.83|456.73|460.21|456.11|25
1634265060000|2021-10-15 02:31:00|460.25|456.15|460.65|456.55|460.72|456.62|460.17|456.07|31
1634265070000|2021-10-15 02:31:10|460.75|456.65|461.13|457.03|461.21|457.11|460.75|456.65|26
1634265080000|2021-10-15 02:31:20|461.11|457.01|461.16|457.06|461.24|457.14|460.97|456.87|25
1634265090000|2021-10-15 02:31:30|461.11|457.01|460.8|456.7|461.11|457.01|460.65|456.55|27
1634265100000|2021-10-15 02:31:40|460.78|456.68|460.93|456.83|461.03|456.93|460.78|456.68|27
1634265110000|2021-10-15 02:31:50|460.92|456.82|460.7|456.6|460.92|456.82|460.69|456.59|20
1634265120000|2021-10-15 02:32:00|460.69|456.59|460.59|456.49|460.73|456.63|460.55|456.45|20
1634265130000|2021-10-15 02:32:10|460.63|456.53|461|456.9|461.17|457.07|460.63|456.53|32
1634265140000|2021-10-15 02:32:20|460.97|456.87|460.68|456.58|461.05|456.95|460.68|456.58|33
1634265150000|2021-10-15 02:32:30|460.67|456.57|460.72|456.62|460.73|456.63|460.65|456.55|22
1634265160000|2021-10-15 02:32:40|460.75|456.65|460.82|456.72|460.85|456.75|460.6|456.5|20
1634265170000|2021-10-15 02:32:50|460.7|456.6|460.72|456.62|460.77|456.67|460.6|456.5|16
1634265180000|2021-10-15 02:33:00|460.77|456.67|460.71|456.61|460.84|456.74|460.65|456.55|12
1634265190000|2021-10-15 02:33:10|460.65|456.55|461.07|456.97|461.07|456.97|460.6|456.5|21
1634265200000|2021-10-15 02:33:20|461.1|457|461.24|457.14|461.29|457.19|461|456.9|19
1634265210000|2021-10-15 02:33:30|461.35|457.25|461.4|457.3|461.57|457.47|461.3|457.2|18
1634265220000|2021-10-15 02:33:40|461.32|457.22|461.04|456.94|461.33|457.23|461.04|456.94|13
1634265230000|2021-10-15 02:33:50|461.1|457|461.41|457.31|461.41|457.31|461.05|456.95|16
1634265240000|2021-10-15 02:34:00|461.44|457.34|461.3|457.2|461.44|457.34|461.21|457.11|26
1634265250000|2021-10-15 02:34:10|461.32|457.22|461.3|457.2|461.4|457.3|461.2|457.1|23
1634265260000|2021-10-15 02:34:20|461.35|457.25|461.06|456.96|461.38|457.28|460.97|456.87|27
1634265270000|2021-10-15 02:34:30|461.1|457|461.12|457.02|461.18|457.08|461.03|456.93|28
1634265280000|2021-10-15 02:34:40|461.17|457.07|461.01|456.91|461.25|457.15|461.01|456.91|26
1634265290000|2021-10-15 02:34:50|461.1|457|461.06|456.96|461.2|457.1|461.05|456.95|24
1634265300000|2021-10-15 02:35:00|461.05|456.95|460.9|456.8|461.05|456.95|460.75|456.65|25
1634265310000|2021-10-15 02:35:10|460.91|456.81|461.3|457.2|461.42|457.32|460.9|456.8|25
1634265320000|2021-10-15 02:35:20|461.39|457.29|461.25|457.15|461.39|457.29|461.2|457.1|20
1634265330000|2021-10-15 02:35:30|461.31|457.21|461.43|457.33|461.45|457.35|461.3|457.2|12
1634265340000|2021-10-15 02:35:40|461.45|457.35|461.57|457.47|461.58|457.48|461.45|457.35|7
1634265350000|2021-10-15 02:35:50|461.6|457.5|461.6|457.5|461.7|457.6|461.58|457.48|8
1634265360000|2021-10-15 02:36:00|461.62|457.52|461.4|457.3|461.7|457.6|461.4|457.3|10
1634265370000|2021-10-15 02:36:10|461.37|457.27|461.27|457.17|461.54|457.44|461.22|457.12|29
1634265380000|2021-10-15 02:36:20|461.26|457.16|460.75|456.65|461.3|457.2|460.75|456.65|17
1634265390000|2021-10-15 02:36:30|460.65|456.55|461.35|457.25|461.35|457.25|460.6|456.5|30
1634265400000|2021-10-15 02:36:40|461.31|457.21|461.3|457.2|461.38|457.28|461.24|457.14|21
1634265410000|2021-10-15 02:36:50|461.29|457.19|461.47|457.37|461.5|457.4|461.28|457.18|21
1634265420000|2021-10-15 02:37:00|461.42|457.32|461.5|457.4|461.55|457.45|461.37|457.27|8
1634265430000|2021-10-15 02:37:10|461.51|457.41|461.67|457.57|461.85|457.75|461.51|457.41|18
1634265440000|2021-10-15 02:37:20|461.7|457.6|461.7|457.6|461.76|457.66|461.7|457.6|9
1634265450000|2021-10-15 02:37:30|461.64|457.54|461.5|457.4|461.9|457.8|461.5|457.4|20
1634265460000|2021-10-15 02:37:40|461.75|457.65|461.72|457.62|461.75|457.65|461.6|457.5|19
1634265470000|2021-10-15 02:37:50|461.7|457.6|461.95|457.85|462.07|457.97|461.69|457.59|26
1634265480000|2021-10-15 02:38:00|461.92|457.82|461.36|457.26|461.92|457.82|461.36|457.26|22
1634265490000|2021-10-15 02:38:10|461.33|457.23|461.38|457.28|461.44|457.34|461.3|457.2|24
1634265500000|2021-10-15 02:38:20|461.4|457.3|461.31|457.21|461.41|457.31|461.23|457.13|25
1634265510000|2021-10-15 02:38:30|461.32|457.22|461.45|457.35|461.45|457.35|461.22|457.12|32
1634265520000|2021-10-15 02:38:40|461.4|457.3|461.22|457.12|461.4|457.3|461.17|457.07|26
1634265530000|2021-10-15 02:38:50|461.21|457.11|461.59|457.49|461.77|457.67|461.21|457.11|24
1634265540000|2021-10-15 02:39:00|461.55|457.45|461.75|457.65|461.89|457.79|461.48|457.38|25
1634265550000|2021-10-15 02:39:10|461.85|457.75|461.75|457.65|461.87|457.77|461.73|457.63|12
1634265560000|2021-10-15 02:39:20|461.71|457.61|462|457.9|462|457.9|461.69|457.59|28
1634265570000|2021-10-15 02:39:30|462.03|457.93|462.61|458.51|462.7|458.6|462.03|457.93|18
1634265580000|2021-10-15 02:39:40|462.6|458.5|462.5|458.4|462.73|458.63|462.45|458.35|22
1634265590000|2021-10-15 02:39:50|462.6|458.5|463|458.9|463|458.9|462.38|458.28|21
1634265600000|2021-10-15 02:40:00|463.01|458.91|462.98|458.88|463.18|459.08|462.98|458.88|21
1634265610000|2021-10-15 02:40:10|462.96|458.86|462.88|458.78|462.96|458.86|462.76|458.66|28
1634265620000|2021-10-15 02:40:20|462.9|458.8|463.55|459.45|463.55|459.45|462.9|458.8|19
1634265630000|2021-10-15 02:40:30|463.52|459.42|463.47|459.37|463.53|459.43|463.42|459.32|17
1634265640000|2021-10-15 02:40:40|463.45|459.35|463.45|459.35|463.45|459.35|463.33|459.23|19
1634265650000|2021-10-15 02:40:50|463.42|459.32|463.5|459.4|463.5|459.4|463.42|459.32|7
1634265660000|2021-10-15 02:41:00|463.55|459.45|463.56|459.46|463.75|459.65|463.54|459.44|18
1634265670000|2021-10-15 02:41:10|463.6|459.5|463.6|459.5|463.66|459.56|463.5|459.4|18
1634265680000|2021-10-15 02:41:20|463.58|459.48|463.5|459.4|463.64|459.54|463.5|459.4|19
1634265690000|2021-10-15 02:41:30|463.52|459.42|463.62|459.52|463.66|459.56|463.52|459.42|11
1634265700000|2021-10-15 02:41:40|463.6|459.5|464.18|460.08|464.18|460.08|463.56|459.46|19
1634265710000|2021-10-15 02:41:50|464.17|460.07|464.39|460.29|464.42|460.32|464.17|460.07|24
1634265720000|2021-10-15 02:42:00|464.33|460.23|463.95|459.85|464.35|460.25|463.95|459.85|17
1634265730000|2021-10-15 02:42:10|463.93|459.83|464.05|459.95|464.08|459.98|463.91|459.81|24
1634265740000|2021-10-15 02:42:20|463.98|459.88|463.81|459.71|464.04|459.94|463.65|459.55|28
1634265750000|2021-10-15 02:42:30|463.8|459.7|463.55|459.45|463.8|459.7|463.38|459.28|30
1634265760000|2021-10-15 02:42:40|463.6|459.5|463.58|459.48|463.77|459.67|463.58|459.48|24
1634265770000|2021-10-15 02:42:50|463.56|459.46|463.66|459.56|463.66|459.56|463.45|459.35|27
1634265780000|2021-10-15 02:43:00|463.68|459.58|463.53|459.43|463.7|459.6|463.53|459.43|9
1634265790000|2021-10-15 02:43:10|463.54|459.44|464.19|460.09|464.2|460.1|463.54|459.44|28
1634265800000|2021-10-15 02:43:20|464.15|460.05|464.14|460.04|464.2|460.1|464.11|460.01|11
1634265810000|2021-10-15 02:43:30|464.18|460.08|464.45|460.35|464.45|460.35|464.15|460.05|12
1634265820000|2021-10-15 02:43:40|464.4|460.3|464.44|460.34|464.46|460.36|464.3|460.2|19
1634265830000|2021-10-15 02:43:50|464.43|460.33|464.5|460.4|464.55|460.45|464.41|460.31|14
1634265840000|2021-10-15 02:44:00|464.45|460.35|464.32|460.22|464.52|460.42|464.3|460.2|16
1634265850000|2021-10-15 02:44:10|464.3|460.2|464.5|460.4|464.5|460.4|464.3|460.2|12
1634265860000|2021-10-15 02:44:20|464.48|460.38|464.5|460.4|464.52|460.42|464.48|460.38|7
1634265870000|2021-10-15 02:44:30|464.6|460.5|464.59|460.49|464.6|460.5|464.47|460.37|11
1634265880000|2021-10-15 02:44:40|464.6|460.5|464.51|460.41|464.77|460.67|464.47|460.37|22
1634265890000|2021-10-15 02:44:50|464.52|460.42|464.5|460.4|464.52|460.42|464.5|460.4|13
1634265900000|2021-10-15 02:45:00|464.51|460.41|464.62|460.52|464.75|460.65|464.51|460.41|14
1634265910000|2021-10-15 02:45:10|464.6|460.5|464.3|460.2|464.69|460.59|464.3|460.2|23
1634265920000|2021-10-15 02:45:20|464.26|460.16|464.32|460.22|464.38|460.28|464.22|460.12|22
1634265930000|2021-10-15 02:45:30|464.37|460.27|464.34|460.24|464.37|460.27|464.28|460.18|11
1634265940000|2021-10-15 02:45:40|464.35|460.25|464.3|460.2|464.4|460.3|464.25|460.15|15
1634265950000|2021-10-15 02:45:50|464.32|460.22|464.27|460.17|464.32|460.22|464.27|460.17|3
1634265960000|2021-10-15 02:46:00|464.25|460.15|464.48|460.38|464.48|460.38|464.22|460.12|12
1634265970000|2021-10-15 02:46:10|464.43|460.33|464.61|460.51|464.61|460.51|464.37|460.27|15
1634265980000|2021-10-15 02:46:20|464.52|460.42|464.43|460.33|464.52|460.42|464.43|460.33|9
1634265990000|2021-10-15 02:46:30|464.46|460.36|464.4|460.3|464.46|460.36|464.4|460.3|6
1634266000000|2021-10-15 02:46:40|464.42|460.32|464.28|460.18|464.42|460.32|464.25|460.15|10
1634266010000|2021-10-15 02:46:50|464.31|460.21|464.34|460.24|464.34|460.24|464.26|460.16|9
1634266020000|2021-10-15 02:47:00|464.31|460.21|464.56|460.46|464.56|460.46|464.31|460.21|18
1634266030000|2021-10-15 02:47:10|464.51|460.41|464.6|460.5|464.61|460.51|464.49|460.39|12
1634266040000|2021-10-15 02:47:20|464.61|460.51|464.41|460.31|464.61|460.51|464.41|460.31|11
1634266050000|2021-10-15 02:47:30|464.43|460.33|464.63|460.53|464.63|460.53|464.37|460.27|20
1634266060000|2021-10-15 02:47:40|464.65|460.55|464.5|460.4|464.65|460.55|464.5|460.4|7
1634266070000|2021-10-15 02:47:50|464.52|460.42|464.41|460.31|464.52|460.42|464.4|460.3|14
1634266080000|2021-10-15 02:48:00|464.42|460.32|464.35|460.25|464.45|460.35|464.35|460.25|13
1634266090000|2021-10-15 02:48:10|464.33|460.23|464.46|460.36|464.71|460.61|464.26|460.16|20
1634266100000|2021-10-15 02:48:20|464.47|460.37|464.6|460.5|464.65|460.55|464.43|460.33|15
1634266110000|2021-10-15 02:48:30|464.62|460.52|464.69|460.59|464.7|460.6|464.52|460.42|12
1634266120000|2021-10-15 02:48:40|464.62|460.52|464.6|460.5|464.62|460.52|464.49|460.39|10
1634266130000|2021-10-15 02:48:50|464.51|460.41|464.7|460.6|464.75|460.65|464.51|460.41|9
1634266140000|2021-10-15 02:49:00|464.66|460.56|464.86|460.76|464.86|460.76|464.66|460.56|13
1634266150000|2021-10-15 02:49:10|464.85|460.75|464.48|460.38|464.88|460.78|464.45|460.35|25
1634266160000|2021-10-15 02:49:20|464.5|460.4|464.57|460.47|464.58|460.48|464.47|460.37|19
1634266170000|2021-10-15 02:49:30|464.56|460.46|464.93|460.83|464.93|460.83|464.55|460.45|17
1634266180000|2021-10-15 02:49:40|464.92|460.82|465.09|460.99|465.19|461.09|464.92|460.82|22
1634266190000|2021-10-15 02:49:50|465.1|461|465.24|461.14|465.32|461.22|465.09|460.99|18
1634266200000|2021-10-15 02:50:00|465.22|461.12|464.95|460.85|465.22|461.12|464.95|460.85|17
1634266210000|2021-10-15 02:50:10|464.92|460.82|464.77|460.67|465.01|460.91|464.71|460.61|16
1634266220000|2021-10-15 02:50:20|464.78|460.68|464.77|460.67|464.84|460.74|464.62|460.52|18
1634266230000|2021-10-15 02:50:30|464.75|460.65|464.98|460.88|464.98|460.88|464.75|460.65|8
1634266240000|2021-10-15 02:50:40|464.93|460.83|465.18|461.08|465.18|461.08|464.93|460.83|15
1634266250000|2021-10-15 02:50:50|465.1|461|465.12|461.02|465.15|461.05|465.1|461|6
1634266260000|2021-10-15 02:51:00|465.11|461.01|465.2|461.1|465.25|461.15|465.1|461|7
1634266270000|2021-10-15 02:51:10|465.21|461.11|465.26|461.16|465.26|461.16|465.18|461.08|11
1634266280000|2021-10-15 02:51:20|465.22|461.12|465.31|461.21|465.32|461.22|465.2|461.1|16
1634266290000|2021-10-15 02:51:30|465.28|461.18|465.22|461.12|465.3|461.2|465.17|461.07|10
1634266300000|2021-10-15 02:51:40|465.21|461.11|465.15|461.05|465.31|461.21|465.11|461.01|14
1634266310000|2021-10-15 02:51:50|465.2|461.1|465.15|461.05|465.25|461.15|465.1|461|20
1634266320000|2021-10-15 02:52:00|465.14|461.04|465|460.9|465.15|461.05|465|460.9|6
1634266330000|2021-10-15 02:52:10|465.05|460.95|464.98|460.88|465.05|460.95|464.9|460.8|20
1634266340000|2021-10-15 02:52:20|465.02|460.92|464.53|460.43|465.02|460.92|464.53|460.43|24
1634266350000|2021-10-15 02:52:30|464.5|460.4|464.39|460.29|464.53|460.43|464.39|460.29|17
1634266360000|2021-10-15 02:52:40|464.34|460.24|463.95|459.85|464.35|460.25|463.95|459.85|19
1634266370000|2021-10-15 02:52:50|463.94|459.84|464.21|460.11|464.3|460.2|463.85|459.75|17
1634266380000|2021-10-15 02:53:00|464.27|460.17|464.29|460.19|464.42|460.32|464.25|460.15|14
1634266390000|2021-10-15 02:53:10|464.32|460.22|464.45|460.35|464.56|460.46|464.3|460.2|27
1634266400000|2021-10-15 02:53:20|464.44|460.34|464.26|460.16|464.49|460.39|464.25|460.15|29
1634266410000|2021-10-15 02:53:30|464.25|460.15|464.08|459.98|464.25|460.15|464.04|459.94|18
1634266420000|2021-10-15 02:53:40|464.1|460|464.32|460.22|464.35|460.25|464.1|460|15
1634266430000|2021-10-15 02:53:50|464.31|460.21|464.4|460.3|464.45|460.35|464.31|460.21|21
1634266440000|2021-10-15 02:54:00|464.35|460.25|464.12|460.02|464.4|460.3|464.12|460.02|23
1634266450000|2021-10-15 02:54:10|464.03|459.93|463.57|459.47|464.03|459.93|463.4|459.3|26
1634266460000|2021-10-15 02:54:20|463.58|459.48|463.92|459.82|463.92|459.82|463.53|459.43|24
1634266470000|2021-10-15 02:54:30|463.91|459.81|464.12|460.02|464.15|460.05|463.91|459.81|22
1634266480000|2021-10-15 02:54:40|463.97|459.87|464.14|460.04|464.17|460.07|463.89|459.79|25
1634266490000|2021-10-15 02:54:50|464.15|460.05|463.78|459.68|464.15|460.05|463.75|459.65|23
1634266500000|2021-10-15 02:55:00|463.75|459.65|463.82|459.72|463.85|459.75|463.71|459.61|13
1634266510000|2021-10-15 02:55:10|463.81|459.71|463.92|459.82|463.92|459.82|463.77|459.67|12
1634266520000|2021-10-15 02:55:20|463.93|459.83|463.88|459.78|464|459.9|463.81|459.71|21
1634266530000|2021-10-15 02:55:30|463.87|459.77|463.94|459.84|464.06|459.96|463.84|459.74|18
1634266540000|2021-10-15 02:55:40|463.95|459.85|464.12|460.02|464.23|460.13|463.95|459.85|17
1634266550000|2021-10-15 02:55:50|464.13|460.03|464.48|460.38|464.48|460.38|463.93|459.83|33
1634266560000|2021-10-15 02:56:00|464.49|460.39|464.67|460.57|464.67|460.57|464.4|460.3|27
1634266570000|2021-10-15 02:56:10|464.66|460.56|465.3|461.2|465.41|461.31|464.62|460.52|34
1634266580000|2021-10-15 02:56:20|465.49|461.39|465.84|461.74|465.84|461.74|465.48|461.38|28
1634266590000|2021-10-15 02:56:30|465.8|461.7|465.82|461.72|465.85|461.75|465.73|461.63|25
1634266600000|2021-10-15 02:56:40|465.84|461.74|466.05|461.95|466.1|462|465.8|461.7|23
1634266610000|2021-10-15 02:56:50|466.1|462|465.79|461.69|466.29|462.19|465.79|461.69|29
1634266620000|2021-10-15 02:57:00|465.76|461.66|465.68|461.58|465.86|461.76|465.67|461.57|27
1634266630000|2021-10-15 02:57:10|465.67|461.57|465.55|461.45|465.67|461.57|465.5|461.4|23
1634266640000|2021-10-15 02:57:20|465.6|461.5|465.34|461.24|465.6|461.5|465.34|461.24|19
1634266650000|2021-10-15 02:57:30|465.3|461.2|466.25|462.15|466.25|462.15|465.22|461.12|28
1634266660000|2021-10-15 02:57:40|466.24|462.14|466.47|462.37|466.48|462.38|466.12|462.02|25
1634266670000|2021-10-15 02:57:50|466.49|462.39|466.52|462.42|466.57|462.47|466.48|462.38|14
1634266680000|2021-10-15 02:58:00|466.45|462.35|466.45|462.35|466.6|462.5|466.4|462.3|23
1634266690000|2021-10-15 02:58:10|466.44|462.34|466.08|461.98|466.51|462.41|465.95|461.85|22
1634266700000|2021-10-15 02:58:20|466.13|462.03|466.18|462.08|466.18|462.08|465.87|461.77|21
1634266710000|2021-10-15 02:58:30|466.2|462.1|466.28|462.18|466.32|462.22|466.14|462.04|12
1634266720000|2021-10-15 02:58:40|466.29|462.19|466.15|462.05|466.29|462.19|466.09|461.99|23
1634266730000|2021-10-15 02:58:50|466.12|462.02|466.1|462|466.22|462.12|466.1|462|9
1634266740000|2021-10-15 02:59:00|466.23|462.13|466.13|462.03|466.23|462.13|466.1|462|20
1634266750000|2021-10-15 02:59:10|466.1|462|465.64|461.54|466.16|462.06|465.64|461.54|18
1634266760000|2021-10-15 02:59:20|465.75|461.65|465.72|461.62|465.75|461.65|465.6|461.5|18
1634266770000|2021-10-15 02:59:30|465.73|461.63|465.92|461.82|465.92|461.82|465.53|461.43|31
1634266780000|2021-10-15 02:59:40|465.86|461.76|466.1|462|466.33|462.23|465.86|461.76|29
1634266790000|2021-10-15 02:59:50|466.15|462.05|465.9|461.8|466.15|462.05|465.9|461.8|16
1634266800000|2021-10-15 03:00:00|465.92|461.82|466.05|461.95|466.05|461.95|465.89|461.79|24
1634266810000|2021-10-15 03:00:10|466.03|461.93|466.05|461.95|466.13|462.03|466|461.9|23
1634266820000|2021-10-15 03:00:20|466.04|461.94|465.53|461.43|466.05|461.95|465.53|461.43|23
1634266830000|2021-10-15 03:00:30|465.5|461.4|465.7|461.6|465.82|461.72|465.5|461.4|19
1634266840000|2021-10-15 03:00:40|465.65|461.55|465.73|461.63|465.73|461.63|465.63|461.53|16
1634266850000|2021-10-15 03:00:50|465.71|461.61|465.63|461.53|465.75|461.65|465.63|461.53|10
1634266860000|2021-10-15 03:01:00|465.62|461.52|465.55|461.45|465.65|461.55|465.5|461.4|15
1634266870000|2021-10-15 03:01:10|465.53|461.43|465.46|461.36|465.53|461.43|465.46|461.36|6
1634266880000|2021-10-15 03:01:20|465.43|461.33|465.38|461.28|465.44|461.34|465.38|461.28|7
1634266890000|2021-10-15 03:01:30|465.36|461.26|465.35|461.25|465.36|461.26|465.35|461.25|2
1634266900000|2021-10-15 03:01:40|465.37|461.27|465.5|461.4|465.5|461.4|465.32|461.22|11
1634266910000|2021-10-15 03:01:50|465.51|461.41|464.76|460.66|465.63|461.53|464.7|460.6|37
1634266920000|2021-10-15 03:02:00|464.75|460.65|464.64|460.54|464.75|460.65|464.36|460.26|30
1634266930000|2021-10-15 03:02:10|464.66|460.56|464.95|460.85|465.01|460.91|464.66|460.56|23
1634266940000|2021-10-15 03:02:20|464.93|460.83|464.92|460.82|465.07|460.97|464.89|460.79|17
1634266950000|2021-10-15 03:02:30|464.93|460.83|464.46|460.36|464.93|460.83|464.46|460.36|20
1634266960000|2021-10-15 03:02:40|464.45|460.35|464.52|460.42|464.54|460.44|464.25|460.15|30
1634266970000|2021-10-15 03:02:50|464.53|460.43|464.62|460.52|464.65|460.55|464.53|460.43|20
1634266980000|2021-10-15 03:03:00|464.6|460.5|464.33|460.23|464.6|460.5|464.33|460.23|16
1634266990000|2021-10-15 03:03:10|464.29|460.19|464.46|460.36|464.5|460.4|464.29|460.19|17
1634267000000|2021-10-15 03:03:20|464.53|460.43|464.6|460.5|464.6|460.5|464.39|460.29|11
1634267010000|2021-10-15 03:03:30|464.61|460.51|464.74|460.64|464.74|460.64|464.6|460.5|8
1634267020000|2021-10-15 03:03:40|464.75|460.65|464.95|460.85|464.96|460.86|464.75|460.65|15
1634267030000|2021-10-15 03:03:50|464.96|460.86|464.85|460.75|464.97|460.87|464.73|460.63|22
1634267040000|2021-10-15 03:04:00|464.77|460.67|465.02|460.92|465.02|460.92|464.68|460.58|22
1634267050000|2021-10-15 03:04:10|465.01|460.91|464.68|460.58|465.01|460.91|464.68|460.58|23
1634267060000|2021-10-15 03:04:20|464.63|460.53|464.5|460.4|464.63|460.53|464.48|460.38|17
1634267070000|2021-10-15 03:04:30|464.45|460.35|464.5|460.4|464.58|460.48|464.4|460.3|10
1634267080000|2021-10-15 03:04:40|464.44|460.34|464.4|460.3|464.51|460.41|464.4|460.3|17
1634267090000|2021-10-15 03:04:50|464.43|460.33|464.5|460.4|464.54|460.44|464.41|460.31|14
1634267100000|2021-10-15 03:05:00|464.53|460.43|464.55|460.45|464.55|460.45|464.47|460.37|15
1634267110000|2021-10-15 03:05:10|464.57|460.47|465.12|461.02|465.12|461.02|464.49|460.39|22
1634267120000|2021-10-15 03:05:20|465.19|461.09|465.52|461.42|465.55|461.45|465.19|461.09|18
1634267130000|2021-10-15 03:05:30|465.54|461.44|465.46|461.36|465.56|461.46|465.33|461.23|20
1634267140000|2021-10-15 03:05:40|465.42|461.32|465.75|461.65|466.04|461.94|465.4|461.3|27
1634267150000|2021-10-15 03:05:50|465.74|461.64|465.87|461.77|465.95|461.85|465.73|461.63|29
1634267160000|2021-10-15 03:06:00|465.88|461.78|466.15|462.05|466.23|462.13|465.83|461.73|28
1634267170000|2021-10-15 03:06:10|466.12|462.02|465.81|461.71|466.12|462.02|465.79|461.69|19
1634267180000|2021-10-15 03:06:20|465.77|461.67|465.76|461.66|465.85|461.75|465.76|461.66|19
1634267190000|2021-10-15 03:06:30|465.8|461.7|465.25|461.15|465.8|461.7|465.25|461.15|15
1634267200000|2021-10-15 03:06:40|465.26|461.16|465.28|461.18|465.49|461.39|465.24|461.14|29
1634267210000|2021-10-15 03:06:50|465.31|461.21|465.64|461.54|465.68|461.58|465.31|461.21|18
1634267220000|2021-10-15 03:07:00|465.63|461.53|465.75|461.65|465.75|461.65|465.61|461.51|8
1634267230000|2021-10-15 03:07:10|465.74|461.64|466.16|462.06|466.16|462.06|465.66|461.56|23
1634267240000|2021-10-15 03:07:20|466.11|462.01|466.34|462.24|466.4|462.3|466.11|462.01|11
1634267250000|2021-10-15 03:07:30|466.32|462.22|466.22|462.12|466.32|462.22|466.22|462.12|13
1634267260000|2021-10-15 03:07:40|466.21|462.11|466.3|462.2|466.3|462.2|466.2|462.1|6
1634267270000|2021-10-15 03:07:50|466.29|462.19|466.4|462.3|466.4|462.3|466.29|462.19|7
1634267280000|2021-10-15 03:08:00|466.5|462.4|466.79|462.69|466.82|462.72|466.5|462.4|9
1634267290000|2021-10-15 03:08:10|466.8|462.7|467.63|463.53|467.91|463.81|466.8|462.7|24
1634267300000|2021-10-15 03:08:20|467.6|463.5|467.87|463.77|467.92|463.82|467.59|463.49|23
1634267310000|2021-10-15 03:08:30|467.93|463.83|468.35|464.25|468.35|464.25|467.88|463.78|24
1634267320000|2021-10-15 03:08:40|468.45|464.35|468.52|464.42|468.55|464.45|468.3|464.2|17
1634267330000|2021-10-15 03:08:50|468.55|464.45|468.82|464.72|468.86|464.76|468.45|464.35|17
1634267340000|2021-10-15 03:09:00|468.8|464.7|468.2|464.1|468.87|464.77|468.18|464.08|27
1634267350000|2021-10-15 03:09:10|468.19|464.09|468.63|464.53|468.64|464.54|468.12|464.02|22
1634267360000|2021-10-15 03:09:20|468.65|464.55|469.09|464.99|469.11|465.01|468.65|464.55|13
1634267370000|2021-10-15 03:09:30|469.1|465|468.88|464.78|469.1|465|468.76|464.66|23
1634267380000|2021-10-15 03:09:40|468.95|464.85|469|464.9|469.18|465.08|468.93|464.83|20
1634267390000|2021-10-15 03:09:50|469.02|464.92|468.65|464.55|469.02|464.92|468.5|464.4|25
1634267400000|2021-10-15 03:10:00|468.64|464.54|468.59|464.49|468.72|464.62|468.48|464.38|24
1634267410000|2021-10-15 03:10:10|468.57|464.47|468.65|464.55|468.67|464.57|468.49|464.39|20
1634267420000|2021-10-15 03:10:20|468.64|464.54|468.94|464.84|469.04|464.94|468.58|464.48|19
1634267430000|2021-10-15 03:10:30|468.98|464.88|468.71|464.61|469|464.9|468.71|464.61|13
1634267440000|2021-10-15 03:10:40|468.74|464.64|468.73|464.63|468.76|464.66|468.73|464.63|6
1634267450000|2021-10-15 03:10:50|468.7|464.6|468.55|464.45|468.7|464.6|468.55|464.45|18
1634267460000|2021-10-15 03:11:00|468.61|464.51|468.15|464.05|468.61|464.51|468.14|464.04|13
1634267470000|2021-10-15 03:11:10|468.14|464.04|467.95|463.85|468.15|464.05|467.85|463.75|20
1634267480000|2021-10-15 03:11:20|467.93|463.83|467.9|463.8|467.97|463.87|467.86|463.76|18
1634267490000|2021-10-15 03:11:30|467.87|463.77|467.95|463.85|467.95|463.85|467.86|463.76|14
1634267500000|2021-10-15 03:11:40|467.92|463.82|468.02|463.92|468.02|463.92|467.92|463.82|10
1634267510000|2021-10-15 03:11:50|467.98|463.88|467.93|463.83|468|463.9|467.87|463.77|13
1634267520000|2021-10-15 03:12:00|467.91|463.81|467.55|463.45|467.91|463.81|467.49|463.39|13
1634267530000|2021-10-15 03:12:10|467.54|463.44|467.35|463.25|467.55|463.45|467.29|463.19|14
1634267540000|2021-10-15 03:12:20|467.36|463.26|467.31|463.21|467.37|463.27|467.25|463.15|15
1634267550000|2021-10-15 03:12:30|467.38|463.28|467.35|463.25|467.85|463.75|467.25|463.15|25
1634267560000|2021-10-15 03:12:40|467.34|463.24|467.06|462.96|467.34|463.24|467.06|462.96|27
1634267570000|2021-10-15 03:12:50|467.09|462.99|467.32|463.22|467.36|463.26|467.04|462.94|25
1634267580000|2021-10-15 03:13:00|467.34|463.24|467.35|463.25|467.5|463.4|467.34|463.24|15
1634267590000|2021-10-15 03:13:10|467.34|463.24|467.05|462.95|467.34|463.24|467.03|462.93|18
1634267600000|2021-10-15 03:13:20|467.03|462.93|466.59|462.49|467.03|462.93|466.57|462.47|24
1634267610000|2021-10-15 03:13:30|466.56|462.46|467.17|463.07|467.24|463.14|466.56|462.46|25
1634267620000|2021-10-15 03:13:40|467.22|463.12|466.75|462.65|467.26|463.16|466.75|462.65|22
1634267630000|2021-10-15 03:13:50|466.71|462.61|467.23|463.13|467.23|463.13|466.62|462.52|24
1634267640000|2021-10-15 03:14:00|467.24|463.14|467.25|463.15|467.37|463.27|467.23|463.13|18
1634267650000|2021-10-15 03:14:10|467.24|463.14|467.14|463.04|467.24|463.14|467.12|463.02|16
1634267660000|2021-10-15 03:14:20|467.1|463|467|462.9|467.1|463|466.93|462.83|22
1634267670000|2021-10-15 03:14:30|467.01|462.91|466.33|462.23|467.08|462.98|466.27|462.17|22
1634267680000|2021-10-15 03:14:40|466.32|462.22|466.65|462.55|466.65|462.55|466.3|462.2|23
1634267690000|2021-10-15 03:14:50|466.61|462.51|466.78|462.68|466.95|462.85|466.61|462.51|18
1634267700000|2021-10-15 03:15:00|466.77|462.67|466.84|462.74|466.85|462.75|466.58|462.48|30
1634267710000|2021-10-15 03:15:10|466.83|462.73|466.1|462|466.83|462.73|466.09|461.99|25
1634267720000|2021-10-15 03:15:20|466.14|462.04|466.2|462.1|466.34|462.24|466.13|462.03|18
1634267730000|2021-10-15 03:15:30|466.21|462.11|466.1|462|466.22|462.12|466.1|462|18
1634267740000|2021-10-15 03:15:40|466.13|462.03|466.01|461.91|466.13|462.03|465.92|461.82|24
1634267750000|2021-10-15 03:15:50|466.04|461.94|466.05|461.95|466.08|461.98|466.01|461.91|11
1634267760000|2021-10-15 03:16:00|466.08|461.98|466.03|461.93|466.23|462.13|466.03|461.93|25
1634267770000|2021-10-15 03:16:10|466.02|461.92|466.16|462.06|466.16|462.06|465.93|461.83|13
1634267780000|2021-10-15 03:16:20|466.19|462.09|466.35|462.25|466.37|462.27|466.19|462.09|13
1634267790000|2021-10-15 03:16:30|466.34|462.24|466.62|462.52|466.62|462.52|466.34|462.24|9
1634267800000|2021-10-15 03:16:40|466.61|462.51|466.54|462.44|466.62|462.52|466.3|462.2|21
1634267810000|2021-10-15 03:16:50|466.55|462.45|466.44|462.34|466.6|462.5|466.35|462.25|19
1634267820000|2021-10-15 03:17:00|466.43|462.33|466.81|462.71|466.85|462.75|466.43|462.33|14
1634267830000|2021-10-15 03:17:10|466.83|462.73|467.33|463.23|467.33|463.23|466.82|462.72|24
1634267840000|2021-10-15 03:17:20|467.36|463.26|467.16|463.06|467.36|463.26|467.16|463.06|9
1634267850000|2021-10-15 03:17:30|467.17|463.07|467.05|462.95|467.17|463.07|467.05|462.95|9
1634267860000|2021-10-15 03:17:40|467.06|462.96|466.95|462.85|467.08|462.98|466.87|462.77|14
1634267870000|2021-10-15 03:17:50|466.94|462.84|466.94|462.84|466.97|462.87|466.91|462.81|9
1634267880000|2021-10-15 03:18:00|466.95|462.85|466.85|462.75|466.95|462.85|466.85|462.75|5
1634267890000|2021-10-15 03:18:10|466.83|462.73|466.5|462.4|466.86|462.76|466.49|462.39|18
1634267900000|2021-10-15 03:18:20|466.49|462.39|466.19|462.09|466.49|462.39|466.19|462.09|18
1634267910000|2021-10-15 03:18:30|466.21|462.11|466.35|462.25|466.35|462.25|466.2|462.1|10
1634267920000|2021-10-15 03:18:40|466.36|462.26|466.47|462.37|466.47|462.37|466.36|462.26|14
1634267930000|2021-10-15 03:18:50|466.49|462.39|466.57|462.47|466.57|462.47|466.45|462.35|11
1634267940000|2021-10-15 03:19:00|466.56|462.46|466.89|462.79|466.95|462.85|466.56|462.46|16
1634267950000|2021-10-15 03:19:10|466.85|462.75|466.81|462.71|466.88|462.78|466.81|462.71|8
1634267960000|2021-10-15 03:19:20|466.82|462.72|466.87|462.77|466.89|462.79|466.82|462.72|7
1634267970000|2021-10-15 03:19:30|466.92|462.82|466.87|462.77|466.92|462.82|466.87|462.77|6
1634267980000|2021-10-15 03:19:40|466.84|462.74|467.04|462.94|467.04|462.94|466.84|462.74|6
1634267990000|2021-10-15 03:19:50|467.03|462.93|467.23|463.13|467.23|463.13|467.02|462.92|19
1634268000000|2021-10-15 03:20:00|467.24|463.14|466.95|462.85|467.29|463.19|466.95|462.85|17
1634268010000|2021-10-15 03:20:10|466.94|462.84|467.03|462.93|467.03|462.93|466.92|462.82|7
1634268020000|2021-10-15 03:20:20|467.04|462.94|467.3|463.2|467.3|463.2|467|462.9|8
1634268030000|2021-10-15 03:20:30|467.32|463.22|466.94|462.84|467.45|463.35|466.94|462.84|19
1634268040000|2021-10-15 03:20:40|466.92|462.82|466.94|462.84|466.95|462.85|466.87|462.77|20
1634268050000|2021-10-15 03:20:50|466.93|462.83|466.5|462.4|466.94|462.84|466.5|462.4|24
1634268060000|2021-10-15 03:21:00|466.48|462.38|466.24|462.14|466.5|462.4|466.19|462.09|24
1634268070000|2021-10-15 03:21:10|466.23|462.13|467.16|463.06|467.16|463.06|466.2|462.1|28
1634268080000|2021-10-15 03:21:20|467.23|463.13|467.87|463.77|468.23|464.13|467.19|463.09|33
1634268090000|2021-10-15 03:21:30|467.89|463.79|468.53|464.43|468.55|464.45|467.88|463.78|34
1634268100000|2021-10-15 03:21:40|468.55|464.45|468.82|464.72|469.75|465.65|468.52|464.42|34
1634268110000|2021-10-15 03:21:50|468.86|464.76|468.72|464.62|469.24|465.14|468.64|464.54|35
1634268120000|2021-10-15 03:22:00|468.8|464.7|468.25|464.15|468.9|464.8|467.98|463.88|32
1634268130000|2021-10-15 03:22:10|468.24|464.14|468.25|464.15|468.25|464.15|468.05|463.95|26
1634268140000|2021-10-15 03:22:20|468.27|464.17|468.54|464.44|468.58|464.48|468.26|464.16|18
1634268150000|2021-10-15 03:22:30|468.53|464.43|468.08|463.98|468.54|464.44|468.05|463.95|25
1634268160000|2021-10-15 03:22:40|468.1|464|468.19|464.09|468.2|464.1|468.05|463.95|19
1634268170000|2021-10-15 03:22:50|468.18|464.08|468.24|464.14|468.28|464.18|468.12|464.02|18
1634268180000|2021-10-15 03:23:00|468.26|464.16|468.31|464.21|468.4|464.3|468.23|464.13|22
1634268190000|2021-10-15 03:23:10|468.32|464.22|468.49|464.39|468.61|464.51|468.31|464.21|21
1634268200000|2021-10-15 03:23:20|468.46|464.36|468.26|464.16|468.46|464.36|468.22|464.12|18
1634268210000|2021-10-15 03:23:30|468.29|464.19|468.23|464.13|468.38|464.28|468.15|464.05|23
1634268220000|2021-10-15 03:23:40|468.2|464.1|468.1|464|468.2|464.1|468.1|464|7
1634268230000|2021-10-15 03:23:50|468.12|464.02|468.15|464.05|468.15|464.05|468.1|464|10
1634268240000|2021-10-15 03:24:00|468.17|464.07|468.26|464.16|468.27|464.17|468.17|464.07|16
1634268250000|2021-10-15 03:24:10|468.27|464.17|468.05|463.95|468.27|464.17|468.05|463.95|23
1634268260000|2021-10-15 03:24:20|468.06|463.96|467.91|463.81|468.06|463.96|467.91|463.81|25
1634268270000|2021-10-15 03:24:30|467.93|463.83|468.05|463.95|468.05|463.95|467.89|463.79|25
1634268280000|2021-10-15 03:24:40|468.03|463.93|467.93|463.83|468.03|463.93|467.89|463.79|18
1634268290000|2021-10-15 03:24:50|467.9|463.8|468|463.9|468|463.9|467.9|463.8|7
1634268300000|2021-10-15 03:25:00|467.96|463.86|467.99|463.89|468.01|463.91|467.95|463.85|6
1634268310000|2021-10-15 03:25:10|468.01|463.91|467.91|463.81|468.04|463.94|467.91|463.81|9
1634268320000|2021-10-15 03:25:20|467.95|463.85|467.9|463.8|467.97|463.87|467.9|463.8|5
1634268330000|2021-10-15 03:25:30|467.91|463.81|467.95|463.85|468.01|463.91|467.91|463.81|9
1634268340000|2021-10-15 03:25:40|467.96|463.86|467.52|463.42|467.99|463.89|467.52|463.42|13
1634268350000|2021-10-15 03:25:50|467.51|463.41|467.6|463.5|467.65|463.55|467.5|463.4|15
1634268360000|2021-10-15 03:26:00|467.56|463.46|467.6|463.5|467.61|463.51|467.56|463.46|4
1634268370000|2021-10-15 03:26:10|467.52|463.42|467.45|463.35|467.52|463.42|467.43|463.33|4
1634268380000|2021-10-15 03:26:20|467.48|463.38|467.6|463.5|467.65|463.55|467.46|463.36|10
1634268390000|2021-10-15 03:26:30|467.61|463.51|467.6|463.5|467.61|463.51|467.55|463.45|8
1634268400000|2021-10-15 03:26:40|467.59|463.49|467.5|463.4|467.59|463.49|467.5|463.4|4
1634268410000|2021-10-15 03:26:50|467.52|463.42|467.41|463.31|467.52|463.42|467.41|463.31|7
1634268420000|2021-10-15 03:27:00|467.46|463.36|467.56|463.46|467.56|463.46|467.38|463.28|8
1634268430000|2021-10-15 03:27:10|467.54|463.44|467.54|463.44|467.55|463.45|467.54|463.44|3
1634268440000|2021-10-15 03:27:20|467.58|463.48|467.57|463.47|467.66|463.56|467.57|463.47|6
1634268450000|2021-10-15 03:27:30|467.55|463.45|468.23|464.13|468.23|464.13|467.47|463.37|20
1634268460000|2021-10-15 03:27:40|468.25|464.15|468.75|464.65|468.75|464.65|468.25|464.15|9
1634268470000|2021-10-15 03:27:50|468.8|464.7|468.2|464.1|468.8|464.7|468.15|464.05|18
1634268480000|2021-10-15 03:28:00|468.19|464.09|468.45|464.35|468.46|464.36|468.19|464.09|16
1634268490000|2021-10-15 03:28:10|468.42|464.32|468.6|464.5|468.6|464.5|468.3|464.2|15
1634268500000|2021-10-15 03:28:20|468.65|464.55|468.57|464.47|468.78|464.68|468.57|464.47|11
1634268510000|2021-10-15 03:28:30|468.55|464.45|468.67|464.57|468.67|464.57|468.5|464.4|11
1634268520000|2021-10-15 03:28:40|468.71|464.61|468.84|464.74|468.84|464.74|468.7|464.6|8
1634268530000|2021-10-15 03:28:50|468.86|464.76|468.85|464.75|468.98|464.88|468.85|464.75|15
1634268540000|2021-10-15 03:29:00|468.86|464.76|469|464.9|469.04|464.94|468.85|464.75|12
1634268550000|2021-10-15 03:29:10|469.02|464.92|469.25|465.15|469.4|465.3|469.02|464.92|14
1634268560000|2021-10-15 03:29:20|469.26|465.16|469.45|465.35|469.45|465.35|469.26|465.16|10
1634268570000|2021-10-15 03:29:30|469.41|465.31|469.31|465.21|469.45|465.35|469.3|465.2|9
1634268580000|2021-10-15 03:29:40|469.34|465.24|469.03|464.93|469.36|465.26|469.03|464.93|17
1634268590000|2021-10-15 03:29:50|469.04|464.94|469.02|464.92|469.05|464.95|469.01|464.91|7
1634268600000|2021-10-15 03:30:00|469|464.9|468.79|464.69|469.02|464.92|468.69|464.59|21
1634268610000|2021-10-15 03:30:10|468.78|464.68|468.92|464.82|468.95|464.85|468.78|464.68|11
1634268620000|2021-10-15 03:30:20|468.9|464.8|468.8|464.7|468.9|464.8|468.7|464.6|10
1634268630000|2021-10-15 03:30:30|468.82|464.72|468.92|464.82|468.95|464.85|468.82|464.72|13
1634268640000|2021-10-15 03:30:40|468.93|464.83|469.25|465.15|469.25|465.15|468.9|464.8|8
1634268650000|2021-10-15 03:30:50|469.3|465.2|469.32|465.22|469.4|465.3|469.25|465.15|8
1634268660000|2021-10-15 03:31:00|469.34|465.24|469.13|465.03|469.34|465.24|469.13|465.03|15
1634268670000|2021-10-15 03:31:10|469.15|465.05|469.22|465.12|469.25|465.15|469.13|465.03|18
1634268680000|2021-10-15 03:31:20|469.2|465.1|469.35|465.25|469.43|465.33|469.15|465.05|12
1634268690000|2021-10-15 03:31:30|469.36|465.26|470.3|466.2|470.3|466.2|469.36|465.26|27
1634268700000|2021-10-15 03:31:40|470.32|466.22|469.96|465.86|470.35|466.25|469.96|465.86|27
1634268710000|2021-10-15 03:31:50|469.95|465.85|469.9|465.8|469.95|465.85|469.8|465.7|17
1634268720000|2021-10-15 03:32:00|469.92|465.82|469.55|465.45|469.94|465.84|469.53|465.43|20
1634268730000|2021-10-15 03:32:10|469.53|465.43|469.72|465.62|469.8|465.7|469.5|465.4|20
1634268740000|2021-10-15 03:32:20|469.75|465.65|469.75|465.65|469.75|465.65|469.6|465.5|22
1634268750000|2021-10-15 03:32:30|469.7|465.6|469.61|465.51|469.73|465.63|469.61|465.51|12
1634268760000|2021-10-15 03:32:40|469.63|465.53|469.68|465.58|469.72|465.62|469.63|465.53|6
1634268770000|2021-10-15 03:32:50|469.7|465.6|469.65|465.55|469.7|465.6|469.62|465.52|5
1634268780000|2021-10-15 03:33:00|469.59|465.49|469.48|465.38|469.59|465.49|469.27|465.17|19
1634268790000|2021-10-15 03:33:10|469.51|465.41|469.42|465.32|469.52|465.42|469.42|465.32|10
1634268800000|2021-10-15 03:33:20|469.47|465.37|469.4|465.3|469.47|465.37|469.4|465.3|4
1634268810000|2021-10-15 03:33:30|469.39|465.29|469.63|465.53|469.72|465.62|469.39|465.29|19
1634268820000|2021-10-15 03:33:40|469.68|465.58|469.34|465.24|469.73|465.63|469.34|465.24|24
1634268830000|2021-10-15 03:33:50|469.3|465.2|469.04|464.94|469.3|465.2|469.04|464.94|14
1634268840000|2021-10-15 03:34:00|469|464.9|469|464.9|469.09|464.99|469|464.9|6
1634268850000|2021-10-15 03:34:10|469.1|465|469.03|464.93|469.1|465|469|464.9|6
1634268860000|2021-10-15 03:34:20|469.08|464.98|469.32|465.22|469.35|465.25|469.08|464.98|15
1634268870000|2021-10-15 03:34:30|469.37|465.27|469.31|465.21|469.44|465.34|469.3|465.2|17
1634268880000|2021-10-15 03:34:40|469.24|465.14|468.24|464.14|469.25|465.15|468.24|464.14|30
1634268890000|2021-10-15 03:34:50|468.11|464.01|468.52|464.42|468.56|464.46|468.04|463.94|31
1634268900000|2021-10-15 03:35:00|468.55|464.45|468.9|464.8|468.9|464.8|468.49|464.39|29
1634268910000|2021-10-15 03:35:10|468.89|464.79|468.9|464.8|468.91|464.81|468.86|464.76|6
1634268920000|2021-10-15 03:35:20|468.93|464.83|468.7|464.6|468.94|464.84|468.66|464.56|18
1634268930000|2021-10-15 03:35:30|468.71|464.61|468.45|464.35|468.75|464.65|468.37|464.27|21
1634268940000|2021-10-15 03:35:40|468.5|464.4|468.45|464.35|468.5|464.4|468.31|464.21|26
1634268950000|2021-10-15 03:35:50|468.44|464.34|468.5|464.4|468.55|464.45|468.44|464.34|9
1634268960000|2021-10-15 03:36:00|468.4|464.3|468.5|464.4|468.6|464.5|468.4|464.3|12
1634268970000|2021-10-15 03:36:10|468.47|464.37|468.47|464.37|468.47|464.37|468.47|464.37|1
1634268980000|2021-10-15 03:36:20|468.48|464.38|468.23|464.13|468.48|464.38|468.14|464.04|11
1634268990000|2021-10-15 03:36:30|468.12|464.02|468.13|464.03|468.25|464.15|468.12|464.02|3
1634269000000|2021-10-15 03:36:40|468.14|464.04|468.13|464.03|468.24|464.14|468.11|464.01|15
1634269010000|2021-10-15 03:36:50|468.14|464.04|468.4|464.3|468.4|464.3|468.14|464.04|19
1634269020000|2021-10-15 03:37:00|468.41|464.31|469.16|465.06|469.16|465.06|468.41|464.31|23
1634269030000|2021-10-15 03:37:10|469.15|465.05|468.98|464.88|469.15|465.05|468.94|464.84|23
1634269040000|2021-10-15 03:37:20|468.94|464.84|468.65|464.55|468.97|464.87|468.63|464.53|29
1634269050000|2021-10-15 03:37:30|468.62|464.52|468.35|464.25|468.62|464.52|468.33|464.23|14
1634269060000|2021-10-15 03:37:40|468.37|464.27|468.34|464.24|468.45|464.35|468.29|464.19|16
1634269070000|2021-10-15 03:37:50|468.29|464.19|468.38|464.28|468.42|464.32|468.23|464.13|26
1634269080000|2021-10-15 03:38:00|468.33|464.23|468.48|464.38|468.48|464.38|468.21|464.11|17
1634269090000|2021-10-15 03:38:10|468.52|464.42|468.6|464.5|468.66|464.56|468.43|464.33|21
1634269100000|2021-10-15 03:38:20|468.61|464.51|468.72|464.62|468.82|464.72|468.61|464.51|19
1634269110000|2021-10-15 03:38:30|468.64|464.54|468.65|464.55|468.73|464.63|468.62|464.52|11
1634269120000|2021-10-15 03:38:40|468.62|464.52|468.61|464.51|468.66|464.56|468.61|464.51|7
1634269130000|2021-10-15 03:38:50|468.63|464.53|468.64|464.54|468.7|464.6|468.52|464.42|18
1634269140000|2021-10-15 03:39:00|468.62|464.52|468.54|464.44|468.63|464.53|468.53|464.43|8
1634269150000|2021-10-15 03:39:10|468.63|464.53|468.65|464.55|468.73|464.63|468.51|464.41|18
1634269160000|2021-10-15 03:39:20|468.59|464.49|468.61|464.51|468.65|464.55|468.52|464.42|16
1634269170000|2021-10-15 03:39:30|468.55|464.45|468.54|464.44|468.62|464.52|468.54|464.44|14
1634269180000|2021-10-15 03:39:40|468.55|464.45|468.37|464.27|468.58|464.48|468.37|464.27|20
1634269190000|2021-10-15 03:39:50|468.32|464.22|467.76|463.66|468.32|464.22|467.76|463.66|20
1634269200000|2021-10-15 03:40:00|467.75|463.65|467.61|463.51|467.77|463.67|467.61|463.51|14
1634269210000|2021-10-15 03:40:10|467.65|463.55|467.6|463.5|467.66|463.56|467.5|463.4|19
1634269220000|2021-10-15 03:40:20|467.62|463.52|467.86|463.76|467.89|463.79|467.58|463.48|17
1634269230000|2021-10-15 03:40:30|467.85|463.75|467.8|463.7|467.9|463.8|467.8|463.7|5
1634269240000|2021-10-15 03:40:40|467.85|463.75|467.89|463.79|467.89|463.79|467.85|463.75|2
1634269250000|2021-10-15 03:40:50|467.91|463.81|468.08|463.98|468.11|464.01|467.91|463.81|6
1634269260000|2021-10-15 03:41:00|468.2|464.1|468.11|464.01|468.25|464.15|468.06|463.96|17
1634269270000|2021-10-15 03:41:10|468.13|464.03|468.14|464.04|468.24|464.14|468.05|463.95|12
1634269280000|2021-10-15 03:41:20|468.1|464|468.23|464.13|468.23|464.13|468.07|463.97|12
1634269290000|2021-10-15 03:41:30|468.26|464.16|468.24|464.14|468.29|464.19|468.22|464.12|11
1634269300000|2021-10-15 03:41:40|468.27|464.17|468.36|464.26|468.36|464.26|468.26|464.16|8
1634269310000|2021-10-15 03:41:50|468.42|464.32|468.35|464.25|468.46|464.36|468.34|464.24|14
1634269320000|2021-10-15 03:42:00|468.33|464.23|468.3|464.2|468.33|464.23|468.3|464.2|7
1634269330000|2021-10-15 03:42:10|468.33|464.23|468.54|464.44|468.56|464.46|468.33|464.23|19
1634269340000|2021-10-15 03:42:20|468.43|464.33|468.42|464.32|468.44|464.34|468.4|464.3|5
1634269350000|2021-10-15 03:42:30|468.43|464.33|468.4|464.3|468.43|464.33|468.4|464.3|2
1634269360000|2021-10-15 03:42:40|468.41|464.31|468.51|464.41|468.53|464.43|468.41|464.31|17
1634269370000|2021-10-15 03:42:50|468.5|464.4|467.95|463.85|468.54|464.44|467.95|463.85|24
1634269380000|2021-10-15 03:43:00|467.96|463.86|467.76|463.66|467.96|463.86|467.61|463.51|24
1634269390000|2021-10-15 03:43:10|467.79|463.69|467.8|463.7|467.95|463.85|467.75|463.65|21
1634269400000|2021-10-15 03:43:20|467.75|463.65|467.71|463.61|467.77|463.67|467.68|463.58|12
1634269410000|2021-10-15 03:43:30|467.76|463.66|467.82|463.72|467.91|463.81|467.61|463.51|27
1634269420000|2021-10-15 03:43:40|467.84|463.74|467.81|463.71|467.9|463.8|467.79|463.69|20
1634269430000|2021-10-15 03:43:50|467.85|463.75|468.01|463.91|468.01|463.91|467.7|463.6|23
1634269440000|2021-10-15 03:44:00|467.97|463.87|467.95|463.85|468.02|463.92|467.82|463.72|23
1634269450000|2021-10-15 03:44:10|467.93|463.83|467.97|463.87|467.97|463.87|467.84|463.74|11
1634269460000|2021-10-15 03:44:20|467.98|463.88|468.1|464|468.14|464.04|467.91|463.81|18
1634269470000|2021-10-15 03:44:30|468.12|464.02|468.03|463.93|468.14|464.04|468.03|463.93|10
1634269480000|2021-10-15 03:44:40|468.06|463.96|468.31|464.21|468.31|464.21|468.03|463.93|16
1634269490000|2021-10-15 03:44:50|468.3|464.2|468.42|464.32|468.47|464.37|468.3|464.2|16
1634269500000|2021-10-15 03:45:00|468.45|464.35|468.05|463.95|468.45|464.35|468.05|463.95|7
1634269510000|2021-10-15 03:45:10|468.04|463.94|467.91|463.81|468.11|464.01|467.91|463.81|18
1634269520000|2021-10-15 03:45:20|467.98|463.88|467.94|463.84|468.04|463.94|467.94|463.84|15
1634269530000|2021-10-15 03:45:30|467.92|463.82|467.96|463.86|468.03|463.93|467.92|463.82|22
1634269540000|2021-10-15 03:45:40|467.95|463.85|468|463.9|468.02|463.92|467.94|463.84|20
1634269550000|2021-10-15 03:45:50|468.01|463.91|467.95|463.85|468.05|463.95|467.93|463.83|12
1634269560000|2021-10-15 03:46:00|467.96|463.86|467.91|463.81|467.96|463.86|467.89|463.79|3
1634269570000|2021-10-15 03:46:10|467.9|463.8|467.91|463.81|467.99|463.89|467.9|463.8|14
1634269580000|2021-10-15 03:46:20|467.95|463.85|467.99|463.89|468|463.9|467.95|463.85|13
1634269590000|2021-10-15 03:46:30|468.03|463.93|468.07|463.97|468.14|464.04|468.03|463.93|12
1634269600000|2021-10-15 03:46:40|468.05|463.95|468.02|463.92|468.05|463.95|467.9|463.8|15
1634269610000|2021-10-15 03:46:50|467.98|463.88|467.93|463.83|467.99|463.89|467.93|463.83|12
1634269620000|2021-10-15 03:47:00|467.92|463.82|467.92|463.82|467.93|463.83|467.91|463.81|7
1634269630000|2021-10-15 03:47:10|467.99|463.89|467.93|463.83|467.99|463.89|467.9|463.8|5
1634269640000|2021-10-15 03:47:20|467.92|463.82|467.91|463.81|468.03|463.93|467.91|463.81|15
1634269650000|2021-10-15 03:47:30|467.9|463.8|467.92|463.82|467.94|463.84|467.89|463.79|8
1634269660000|2021-10-15 03:47:40|467.91|463.81|467.82|463.72|467.91|463.81|467.73|463.63|11
1634269670000|2021-10-15 03:47:50|467.66|463.56|467.57|463.47|467.68|463.58|467.55|463.45|6
1634269680000|2021-10-15 03:48:00|467.65|463.55|467.7|463.6|467.75|463.65|467.65|463.55|9
1634269690000|2021-10-15 03:48:10|467.71|463.61|467.88|463.78|467.88|463.78|467.7|463.6|16
1634269700000|2021-10-15 03:48:20|467.87|463.77|467.7|463.6|467.91|463.81|467.7|463.6|12
1634269710000|2021-10-15 03:48:30|467.75|463.65|467.87|463.77|467.88|463.78|467.75|463.65|8
1634269720000|2021-10-15 03:48:40|467.82|463.72|467.75|463.65|467.85|463.75|467.72|463.62|8
1634269730000|2021-10-15 03:48:50|467.65|463.55|467.75|463.65|467.85|463.75|467.65|463.55|12
1634269740000|2021-10-15 03:49:00|467.65|463.55|467.56|463.46|467.65|463.55|467.56|463.46|2
1634269750000|2021-10-15 03:49:10|467.6|463.5|467.6|463.5|467.6|463.5|467.6|463.5|1
1634269760000|2021-10-15 03:49:20|467.65|463.55|467.73|463.63|467.81|463.71|467.65|463.55|9
1634269770000|2021-10-15 03:49:30|467.76|463.66|467.81|463.71|467.88|463.78|467.65|463.55|17
1634269780000|2021-10-15 03:49:40|467.82|463.72|467.83|463.73|467.94|463.84|467.82|463.72|17
1634269790000|2021-10-15 03:49:50|467.9|463.8|467.92|463.82|467.93|463.83|467.82|463.72|16
1634269800000|2021-10-15 03:50:00|467.91|463.81|468.01|463.91|468.02|463.92|467.91|463.81|15
1634269810000|2021-10-15 03:50:10|468|463.9|467.78|463.68|468.03|463.93|467.78|463.68|13
1634269820000|2021-10-15 03:50:20|467.73|463.63|467.85|463.75|467.85|463.75|467.71|463.61|10
1634269830000|2021-10-15 03:50:30|467.84|463.74|467.92|463.82|467.92|463.82|467.84|463.74|5
1634269840000|2021-10-15 03:50:40|467.91|463.81|467.92|463.82|467.92|463.82|467.84|463.74|6
1634269850000|2021-10-15 03:50:50|467.85|463.75|467.92|463.82|467.92|463.82|467.85|463.75|2
1634269860000|2021-10-15 03:51:00|467.88|463.78|467.85|463.75|467.88|463.78|467.85|463.75|2
1634269870000|2021-10-15 03:51:10|467.91|463.81|467.91|463.81|467.94|463.84|467.9|463.8|18
1634269880000|2021-10-15 03:51:20|467.92|463.82|467.88|463.78|467.92|463.82|467.83|463.73|10
1634269890000|2021-10-15 03:51:30|467.9|463.8|467.72|463.62|467.9|463.8|467.72|463.62|3
1634269900000|2021-10-15 03:51:40|467.6|463.5|467.63|463.53|467.63|463.53|467.55|463.45|3
1634269910000|2021-10-15 03:51:50|467.64|463.54|467.6|463.5|467.64|463.54|467.55|463.45|5
1634269920000|2021-10-15 03:52:00|467.62|463.52|467.29|463.19|467.62|463.52|467.25|463.15|15
1634269930000|2021-10-15 03:52:10|467.31|463.21|467.31|463.21|467.33|463.23|467.31|463.21|4
1634269940000|2021-10-15 03:52:20|467.3|463.2|467.24|463.14|467.3|463.2|467.24|463.14|5
1634269950000|2021-10-15 03:52:30|467.3|463.2|467.13|463.03|467.32|463.22|467.13|463.03|14
1634269960000|2021-10-15 03:52:40|467.19|463.09|467.21|463.11|467.21|463.11|467.13|463.03|4
1634269970000|2021-10-15 03:52:50|467.2|463.1|467.2|463.1|467.22|463.12|467.19|463.09|8
1634269980000|2021-10-15 03:53:00|467.21|463.11|467.25|463.15|467.25|463.15|467.19|463.09|8
1634269990000|2021-10-15 03:53:10|467.24|463.14|466.92|462.82|467.25|463.15|466.87|462.77|19
1634270000000|2021-10-15 03:53:20|466.87|462.77|466.97|462.87|466.97|462.87|466.86|462.76|9
1634270010000|2021-10-15 03:53:30|466.95|462.85|466.97|462.87|466.97|462.87|466.95|462.85|2
1634270020000|2021-10-15 03:53:40|467.01|462.91|467.21|463.11|467.22|463.12|467.01|462.91|13
1634270030000|2021-10-15 03:53:50|467.22|463.12|467.24|463.14|467.28|463.18|467.22|463.12|9
1634270040000|2021-10-15 03:54:00|467.23|463.13|467.19|463.09|467.23|463.13|467.19|463.09|9
1634270050000|2021-10-15 03:54:10|467.18|463.08|467.21|463.11|467.25|463.15|467.17|463.07|14
1634270060000|2021-10-15 03:54:20|467.2|463.1|467.1|463|467.2|463.1|467.1|463|15
1634270070000|2021-10-15 03:54:30|467.09|462.99|467.19|463.09|467.2|463.1|467.09|462.99|14
1634270080000|2021-10-15 03:54:40|467.06|462.96|467.07|462.97|467.07|462.97|467.05|462.95|3
1634270090000|2021-10-15 03:54:50|467.02|462.92|467.04|462.94|467.05|462.95|467.01|462.91|5
1634270100000|2021-10-15 03:55:00|467.03|462.93|467.06|462.96|467.06|462.96|467.03|462.93|4
1634270110000|2021-10-15 03:55:10|467.05|462.95|467.24|463.14|467.24|463.14|467.04|462.94|14
1634270120000|2021-10-15 03:55:20|467.23|463.13|467.19|463.09|467.24|463.14|467.19|463.09|7
1634270130000|2021-10-15 03:55:30|467.16|463.06|467.1|463|467.16|463.06|467.1|463|6
1634270140000|2021-10-15 03:55:40|467.11|463.01|467.01|462.91|467.15|463.05|467.01|462.91|9
1634270150000|2021-10-15 03:55:50|467.04|462.94|467|462.9|467.04|462.94|467|462.9|4
1634270160000|2021-10-15 03:56:00|466.97|462.87|466.9|462.8|466.97|462.87|466.9|462.8|2
1634270170000|2021-10-15 03:56:10|466.95|462.85|467|462.9|467|462.9|466.85|462.75|14
1634270180000|2021-10-15 03:56:20|467.01|462.91|467|462.9|467.01|462.91|467|462.9|2
1634270190000|2021-10-15 03:56:30|467.05|462.95|467.1|463|467.15|463.05|467.05|462.95|15
1634270200000|2021-10-15 03:56:40|467.11|463.01|466.88|462.78|467.16|463.06|466.83|462.73|15
1634270210000|2021-10-15 03:56:50|466.87|462.77|466.89|462.79|466.9|462.8|466.86|462.76|8
1634270220000|2021-10-15 03:57:00|466.92|462.82|467.26|463.16|467.26|463.16|466.92|462.82|18
1634270230000|2021-10-15 03:57:10|467.29|463.19|467.12|463.02|467.35|463.25|467.12|463.02|16
1634270240000|2021-10-15 03:57:20|467.06|462.96|466.86|462.76|467.06|462.96|466.84|462.74|16
1634270250000|2021-10-15 03:57:30|466.85|462.75|466.89|462.79|466.91|462.81|466.79|462.69|7
1634270260000|2021-10-15 03:57:40|466.9|462.8|466.85|462.75|466.9|462.8|466.85|462.75|2
1634270270000|2021-10-15 03:57:50|466.89|462.79|466.93|462.83|466.94|462.84|466.85|462.75|9
1634270280000|2021-10-15 03:58:00|466.88|462.78|466.86|462.76|466.91|462.81|466.83|462.73|11
1634270290000|2021-10-15 03:58:10|466.87|462.77|466.67|462.57|466.87|462.77|466.67|462.57|12
1634270300000|2021-10-15 03:58:20|466.64|462.54|466.64|462.54|466.7|462.6|466.58|462.48|12
1634270310000|2021-10-15 03:58:30|466.61|462.51|466.6|462.5|466.61|462.51|466.59|462.49|6
1634270320000|2021-10-15 03:58:40|466.56|462.46|466.55|462.45|466.64|462.54|466.55|462.45|8
1634270330000|2021-10-15 03:58:50|466.57|462.47|466.67|462.57|466.7|462.6|466.56|462.46|10
1634270340000|2021-10-15 03:59:00|466.66|462.56|466.65|462.55|466.7|462.6|466.65|462.55|5
1634270350000|2021-10-15 03:59:10|466.64|462.54|466.4|462.3|466.64|462.54|466.4|462.3|7
1634270360000|2021-10-15 03:59:20|466.45|462.35|466.5|462.4|466.6|462.5|466.34|462.24|18
1634270370000|2021-10-15 03:59:30|466.45|462.35|466.45|462.35|466.55|462.45|466.44|462.34|6
1634270380000|2021-10-15 03:59:40|466.47|462.37|466.5|462.4|466.55|462.45|466.45|462.35|7
1634270390000|2021-10-15 03:59:50|466.55|462.45|466.66|462.56|466.66|462.56|466.45|462.35|10
1634270400000|2021-10-15 04:00:00|466.65|462.55|467.48|463.38|467.48|463.38|466.65|462.55|26
1634270410000|2021-10-15 04:00:10|467.51|463.41|467.32|463.22|467.61|463.51|467.32|463.22|14
1634270420000|2021-10-15 04:00:20|467.34|463.24|467.11|463.01|467.34|463.24|467.1|463|21
1634270430000|2021-10-15 04:00:30|467.1|463|467.23|463.13|467.23|463.13|467.1|463|15
1634270440000|2021-10-15 04:00:40|467.24|463.14|467.33|463.23|467.36|463.26|467.22|463.12|21
1634270450000|2021-10-15 04:00:50|467.32|463.22|467.45|463.35|467.5|463.4|467.32|463.22|15
1634270460000|2021-10-15 04:01:00|467.5|463.4|467.75|463.65|467.75|463.65|467.5|463.4|11
1634270470000|2021-10-15 04:01:10|467.77|463.67|467.64|463.54|467.86|463.76|467.57|463.47|21
1634270480000|2021-10-15 04:01:20|467.63|463.53|467.71|463.61|467.74|463.64|467.6|463.5|18
1634270490000|2021-10-15 04:01:30|467.75|463.65|467.66|463.56|467.75|463.65|467.66|463.56|16
1634270500000|2021-10-15 04:01:40|467.7|463.6|467.71|463.61|467.75|463.65|467.67|463.57|11
1634270510000|2021-10-15 04:01:50|467.72|463.62|467.52|463.42|467.74|463.64|467.49|463.39|19
1634270520000|2021-10-15 04:02:00|467.51|463.41|467.49|463.39|467.56|463.46|467.47|463.37|19
1634270530000|2021-10-15 04:02:10|467.5|463.4|467.53|463.43|467.53|463.43|467.49|463.39|5
1634270540000|2021-10-15 04:02:20|467.47|463.37|467.85|463.75|467.85|463.75|467.47|463.37|21
1634270550000|2021-10-15 04:02:30|467.9|463.8|468.02|463.92|468.11|464.01|467.9|463.8|19
1634270560000|2021-10-15 04:02:40|467.97|463.87|467.85|463.75|467.97|463.87|467.74|463.64|18
1634270570000|2021-10-15 04:02:50|467.84|463.74|467.7|463.6|467.84|463.74|467.61|463.51|25
1634270580000|2021-10-15 04:03:00|467.67|463.57|467.58|463.48|467.69|463.59|467.57|463.47|15
1634270590000|2021-10-15 04:03:10|467.54|463.44|467.43|463.33|467.56|463.46|467.36|463.26|22
1634270600000|2021-10-15 04:03:20|467.44|463.34|467.53|463.43|467.54|463.44|467.44|463.34|10
1634270610000|2021-10-15 04:03:30|467.54|463.44|467.84|463.74|467.84|463.74|467.54|463.44|14
1634270620000|2021-10-15 04:03:40|467.86|463.76|467.84|463.74|467.89|463.79|467.71|463.61|16
1634270630000|2021-10-15 04:03:50|467.83|463.73|467.98|463.88|467.98|463.88|467.83|463.73|12
1634270640000|2021-10-15 04:04:00|468.01|463.91|467.94|463.84|468.01|463.91|467.91|463.81|13
1634270650000|2021-10-15 04:04:10|467.99|463.89|468.15|464.05|468.2|464.1|467.95|463.85|16
1634270660000|2021-10-15 04:04:20|468.2|464.1|468.18|464.08|468.25|464.15|468.16|464.06|10
1634270670000|2021-10-15 04:04:30|468.15|464.05|467.97|463.87|468.17|464.07|467.97|463.87|20
1634270680000|2021-10-15 04:04:40|467.96|463.86|468|463.9|468.07|463.97|467.94|463.84|15
1634270690000|2021-10-15 04:04:50|468.02|463.92|467.99|463.89|468.04|463.94|467.99|463.89|8
1634270700000|2021-10-15 04:05:00|468|463.9|468.24|464.14|468.28|464.18|468|463.9|23
1634270710000|2021-10-15 04:05:10|468.21|464.11|468.17|464.07|468.32|464.22|468.17|464.07|13
1634270720000|2021-10-15 04:05:20|468.14|464.04|467.77|463.67|468.15|464.05|467.7|463.6|21
1634270730000|2021-10-15 04:05:30|467.75|463.65|467.5|463.4|467.77|463.67|467.48|463.38|25
1634270740000|2021-10-15 04:05:40|467.45|463.35|467.05|462.95|467.45|463.35|467|462.9|26
1634270750000|2021-10-15 04:05:50|466.97|462.87|467.08|462.98|467.12|463.02|466.89|462.79|21
1634270760000|2021-10-15 04:06:00|467.12|463.02|467.18|463.08|467.21|463.11|467.08|462.98|11
1634270770000|2021-10-15 04:06:10|467.21|463.11|467.21|463.11|467.21|463.11|467.14|463.04|8
1634270780000|2021-10-15 04:06:20|467.23|463.13|467.23|463.13|467.25|463.15|467.17|463.07|11
1634270790000|2021-10-15 04:06:30|467.25|463.15|467.09|462.99|467.26|463.16|467.09|462.99|10
1634270800000|2021-10-15 04:06:40|467.08|462.98|466.74|462.64|467.08|462.98|466.7|462.6|17
1634270810000|2021-10-15 04:06:50|466.72|462.62|466.89|462.79|466.89|462.79|466.7|462.6|14
1634270820000|2021-10-15 04:07:00|466.86|462.76|466.84|462.74|466.86|462.76|466.75|462.65|11
1634270830000|2021-10-15 04:07:10|466.78|462.68|466.89|462.79|466.89|462.79|466.75|462.65|16
1634270840000|2021-10-15 04:07:20|466.88|462.78|466.91|462.81|466.93|462.83|466.87|462.77|6
1634270850000|2021-10-15 04:07:30|466.89|462.79|466.86|462.76|466.92|462.82|466.86|462.76|4
1634270860000|2021-10-15 04:07:40|466.87|462.77|467.04|462.94|467.07|462.97|466.87|462.77|8
1634270870000|2021-10-15 04:07:50|467.03|462.93|467.05|462.95|467.06|462.96|467.01|462.91|9
1634270880000|2021-10-15 04:08:00|467.06|462.96|467|462.9|467.06|462.96|467|462.9|13
1634270890000|2021-10-15 04:08:10|466.92|462.82|466.87|462.77|466.93|462.83|466.87|462.77|6
1634270900000|2021-10-15 04:08:20|466.86|462.76|466.85|462.75|466.89|462.79|466.85|462.75|7
1634270910000|2021-10-15 04:08:30|466.8|462.7|466.85|462.75|466.91|462.81|466.8|462.7|15
1634270920000|2021-10-15 04:08:40|466.9|462.8|466.3|462.2|466.9|462.8|466.3|462.2|15
1634270930000|2021-10-15 04:08:50|466.25|462.15|466.33|462.23|466.38|462.28|466.2|462.1|18
1634270940000|2021-10-15 04:09:00|466.35|462.25|466.78|462.68|466.78|462.68|466.35|462.25|19
1634270950000|2021-10-15 04:09:10|466.79|462.69|466.9|462.8|466.91|462.81|466.75|462.65|8
1634270960000|2021-10-15 04:09:20|466.91|462.81|466.94|462.84|467|462.9|466.9|462.8|11
1634270970000|2021-10-15 04:09:30|466.95|462.85|466.92|462.82|466.95|462.85|466.71|462.61|17
1634270980000|2021-10-15 04:09:40|466.91|462.81|466.87|462.77|466.91|462.81|466.8|462.7|18
1634270990000|2021-10-15 04:09:50|466.86|462.76|466.92|462.82|466.92|462.82|466.86|462.76|8
1634271000000|2021-10-15 04:10:00|466.95|462.85|466.81|462.71|466.95|462.85|466.81|462.71|5
1634271010000|2021-10-15 04:10:10|466.83|462.73|466.71|462.61|466.83|462.73|466.71|462.61|7
1634271020000|2021-10-15 04:10:20|466.69|462.59|466.73|462.63|466.73|462.63|466.64|462.54|10
1634271030000|2021-10-15 04:10:30|466.78|462.68|466.79|462.69|466.85|462.75|466.78|462.68|21
1634271040000|2021-10-15 04:10:40|466.76|462.66|466.55|462.45|466.76|462.66|466.4|462.3|13
1634271050000|2021-10-15 04:10:50|466.5|462.4|466.45|462.35|466.55|462.45|466.45|462.35|10
1634271060000|2021-10-15 04:11:00|466.5|462.4|466.49|462.39|466.55|462.45|466.38|462.28|10
1634271070000|2021-10-15 04:11:10|466.41|462.31|466.06|461.96|466.41|462.31|466.06|461.96|21
1634271080000|2021-10-15 04:11:20|466.09|461.99|466.1|462|466.16|462.06|466.09|461.99|13
1634271090000|2021-10-15 04:11:30|466.14|462.04|466.11|462.01|466.18|462.08|466.09|461.99|15
1634271100000|2021-10-15 04:11:40|466.12|462.02|466.22|462.12|466.26|462.16|466.09|461.99|18
1634271110000|2021-10-15 04:11:50|466.23|462.13|466.16|462.06|466.23|462.13|466.15|462.05|8
1634271120000|2021-10-15 04:12:00|466.18|462.08|466.13|462.03|466.2|462.1|466.13|462.03|15
1634271130000|2021-10-15 04:12:10|466.12|462.02|466.02|461.92|466.12|462.02|466.02|461.92|6
1634271140000|2021-10-15 04:12:20|466.01|461.91|465.93|461.83|466.01|461.91|465.93|461.83|12
1634271150000|2021-10-15 04:12:30|465.92|461.82|465.69|461.59|465.92|461.82|465.63|461.53|19
1634271160000|2021-10-15 04:12:40|465.67|461.57|465.75|461.65|465.75|461.65|465.65|461.55|12
1634271170000|2021-10-15 04:12:50|465.74|461.64|465.93|461.83|466.03|461.93|465.72|461.62|22
1634271180000|2021-10-15 04:13:00|465.91|461.81|465.89|461.79|465.98|461.88|465.89|461.79|12
1634271190000|2021-10-15 04:13:10|465.88|461.78|465.87|461.77|465.88|461.78|465.75|461.65|16
1634271200000|2021-10-15 04:13:20|465.86|461.76|465.47|461.37|465.86|461.76|465.47|461.37|19
1634271210000|2021-10-15 04:13:30|465.49|461.39|465.43|461.33|465.57|461.47|465.43|461.33|15
1634271220000|2021-10-15 04:13:40|465.44|461.34|465.43|461.33|465.45|461.35|465.43|461.33|6
1634271230000|2021-10-15 04:13:50|465.44|461.34|465.44|461.34|465.55|461.45|465.41|461.31|27
1634271240000|2021-10-15 04:14:00|465.39|461.29|465.4|461.3|465.41|461.31|465.32|461.22|11
1634271250000|2021-10-15 04:14:10|465.41|461.31|465.4|461.3|465.41|461.31|465.33|461.23|11
1634271260000|2021-10-15 04:14:20|465.42|461.32|465.39|461.29|465.51|461.41|465.36|461.26|17
1634271270000|2021-10-15 04:14:30|465.36|461.26|465.11|461.01|465.37|461.27|465.11|461.01|16
1634271280000|2021-10-15 04:14:40|465.2|461.1|465.03|460.93|465.2|461.1|465.02|460.92|12
1634271290000|2021-10-15 04:14:50|465.01|460.91|465.02|460.92|465.03|460.93|465.01|460.91|11
1634271300000|2021-10-15 04:15:00|465.1|461|465.2|461.1|465.2|461.1|465.06|460.96|14
1634271310000|2021-10-15 04:15:10|465.22|461.12|465.18|461.08|465.22|461.12|465.18|461.08|10
1634271320000|2021-10-15 04:15:20|465.19|461.09|465.14|461.04|465.21|461.11|465.12|461.02|13
1634271330000|2021-10-15 04:15:30|465.16|461.06|465.09|460.99|465.16|461.06|465.09|460.99|6
1634271340000|2021-10-15 04:15:40|465.1|461|465.28|461.18|465.28|461.18|465.1|461|4
1634271350000|2021-10-15 04:15:50|465.29|461.19|465.34|461.24|465.34|461.24|465.28|461.18|5
1634271360000|2021-10-15 04:16:00|465.35|461.25|465.4|461.3|465.45|461.35|465.34|461.24|10
1634271370000|2021-10-15 04:16:10|465.45|461.35|465.32|461.22|465.46|461.36|465.3|461.2|14
1634271380000|2021-10-15 04:16:20|465.4|461.3|465.32|461.22|465.4|461.3|465.27|461.17|4
1634271390000|2021-10-15 04:16:30|465.45|461.35|465.89|461.79|465.89|461.79|465.45|461.35|18
1634271400000|2021-10-15 04:16:40|465.87|461.77|465.81|461.71|465.92|461.82|465.81|461.71|11
1634271410000|2021-10-15 04:16:50|465.84|461.74|465.73|461.63|465.84|461.74|465.73|461.63|12
1634271420000|2021-10-15 04:17:00|465.8|461.7|465.65|461.55|465.8|461.7|465.65|461.55|8
1634271430000|2021-10-15 04:17:10|465.6|461.5|465.55|461.45|465.6|461.5|465.5|461.4|6
1634271440000|2021-10-15 04:17:20|465.5|461.4|465.5|461.4|465.5|461.4|465.48|461.38|3
1634271450000|2021-10-15 04:17:30|465.47|461.37|465.5|461.4|465.5|461.4|465.47|461.37|2
1634271460000|2021-10-15 04:17:40|465.46|461.36|465.21|461.11|465.5|461.4|465.21|461.11|10
1634271470000|2021-10-15 04:17:50|465.2|461.1|465.13|461.03|465.22|461.12|465.1|461|15
1634271480000|2021-10-15 04:18:00|465.12|461.02|465.3|461.2|465.31|461.21|465.12|461.02|16
1634271490000|2021-10-15 04:18:10|465.35|461.25|465.4|461.3|465.45|461.35|465.35|461.25|10
1634271500000|2021-10-15 04:18:20|465.43|461.33|465.36|461.26|465.44|461.34|465.34|461.24|12
1634271510000|2021-10-15 04:18:30|465.35|461.25|465.38|461.28|465.39|461.29|465.33|461.23|6
1634271520000|2021-10-15 04:18:40|465.39|461.29|465.24|461.14|465.43|461.33|465.24|461.14|14
1634271530000|2021-10-15 04:18:50|465.23|461.13|465.16|461.06|465.24|461.14|465.15|461.05|9
1634271540000|2021-10-15 04:19:00|465.15|461.05|465.09|460.99|465.17|461.07|465.06|460.96|13
1634271550000|2021-10-15 04:19:10|465.02|460.92|465.15|461.05|465.15|461.05|464.91|460.81|12
1634271560000|2021-10-15 04:19:20|465.2|461.1|465.6|461.5|465.61|461.51|465.2|461.1|17
1634271570000|2021-10-15 04:19:30|465.61|461.51|465.6|461.5|465.64|461.54|465.53|461.43|18
1634271590000|2021-10-15 04:19:50|465.59|461.49|465.62|461.52|465.62|461.52|465.58|461.48|7
1634271600000|2021-10-15 04:20:00|465.6|461.5|465.65|461.55|465.66|461.56|465.6|461.5|12
1634271610000|2021-10-15 04:20:10|465.64|461.54|465.53|461.43|465.65|461.55|465.52|461.42|13
1634271620000|2021-10-15 04:20:20|465.58|461.48|465.5|461.4|465.58|461.48|465.46|461.36|13
1634271630000|2021-10-15 04:20:30|465.46|461.36|465.47|461.37|465.5|461.4|465.43|461.33|7
1634271640000|2021-10-15 04:20:40|465.52|461.42|465.34|461.24|465.53|461.43|465.27|461.17|10
1634271650000|2021-10-15 04:20:50|465.31|461.21|465.4|461.3|465.4|461.3|465.3|461.2|12
1634271660000|2021-10-15 04:21:00|465.41|461.31|465.6|461.5|465.62|461.52|465.4|461.3|17
1634271670000|2021-10-15 04:21:10|465.59|461.49|465.57|461.47|465.64|461.54|465.54|461.44|17
1634271680000|2021-10-15 04:21:20|465.54|461.44|465.64|461.54|465.69|461.59|465.54|461.44|13
1634271690000|2021-10-15 04:21:30|465.63|461.53|465.59|461.49|465.64|461.54|465.58|461.48|9
1634271700000|2021-10-15 04:21:40|465.58|461.48|465.6|461.5|465.6|461.5|465.58|461.48|3
1634271710000|2021-10-15 04:21:50|465.56|461.46|465.58|461.48|465.64|461.54|465.56|461.46|6
1634271720000|2021-10-15 04:22:00|465.6|461.5|465.61|461.51|465.65|461.55|465.6|461.5|8
1634271730000|2021-10-15 04:22:10|465.64|461.54|465.7|461.6|465.7|461.6|465.63|461.53|3
1634271740000|2021-10-15 04:22:20|465.68|461.58|465.97|461.87|466.1|462|465.68|461.58|17
1634271750000|2021-10-15 04:22:30|465.98|461.88|466.02|461.92|466.02|461.92|465.93|461.83|22
1634271760000|2021-10-15 04:22:40|466.01|461.91|465.95|461.85|466.02|461.92|465.93|461.83|15
1634271770000|2021-10-15 04:22:50|465.9|461.8|465.35|461.25|465.9|461.8|465.32|461.22|20
1634271780000|2021-10-15 04:23:00|465.33|461.23|465.36|461.26|465.37|461.27|465.33|461.23|8
1634271790000|2021-10-15 04:23:10|465.37|461.27|465.41|461.31|465.41|461.31|465.34|461.24|15
1634271800000|2021-10-15 04:23:20|465.4|461.3|465.44|461.34|465.44|461.34|465.39|461.29|4
1634271810000|2021-10-15 04:23:30|465.36|461.26|465.34|461.24|465.53|461.43|465.34|461.24|20
1634271820000|2021-10-15 04:23:40|465.33|461.23|465.31|461.21|465.33|461.23|465.21|461.11|10
1634271830000|2021-10-15 04:23:50|465.33|461.23|465.29|461.19|465.34|461.24|465.29|461.19|6
1634271840000|2021-10-15 04:24:00|465.28|461.18|465.17|461.07|465.28|461.18|465.14|461.04|13
1634271850000|2021-10-15 04:24:10|465.18|461.08|465.24|461.14|465.26|461.16|465.18|461.08|9
1634271860000|2021-10-15 04:24:20|465.32|461.22|465.23|461.13|465.32|461.22|465.22|461.12|4
1634271870000|2021-10-15 04:24:30|465.24|461.14|465.24|461.14|465.3|461.2|465.24|461.14|11
1634271880000|2021-10-15 04:24:40|465.23|461.13|465.25|461.15|465.25|461.15|465.23|461.13|3
1634271890000|2021-10-15 04:24:50|465.26|461.16|464.91|460.81|465.26|461.16|464.9|460.8|14
1634271900000|2021-10-15 04:25:00|464.98|460.88|465.22|461.12|465.31|461.21|464.98|460.88|24
1634271910000|2021-10-15 04:25:10|465.12|461.02|464.99|460.89|465.15|461.05|464.99|460.89|17
1634271920000|2021-10-15 04:25:20|464.85|460.75|465|460.9|465|460.9|464.83|460.73|7
1634271930000|2021-10-15 04:25:30|464.99|460.89|464.89|460.79|465|460.9|464.81|460.71|8
1634271940000|2021-10-15 04:25:40|464.83|460.73|464.98|460.88|465.03|460.93|464.83|460.73|3
1634271950000|2021-10-15 04:25:50|464.99|460.89|465.04|460.94|465.1|461|464.91|460.81|23
1634271960000|2021-10-15 04:26:00|465.01|460.91|465.05|460.95|465.07|460.97|464.99|460.89|11
1634271970000|2021-10-15 04:26:10|465.06|460.96|465.02|460.92|465.09|460.99|464.99|460.89|10
1634271980000|2021-10-15 04:26:20|465.05|460.95|465.2|461.1|465.2|461.1|465|460.9|9
1634271990000|2021-10-15 04:26:30|465.22|461.12|465.23|461.13|465.35|461.25|465.21|461.11|21
1634272000000|2021-10-15 04:26:40|465.28|461.18|465.29|461.19|465.36|461.26|465.25|461.15|23
1634272010000|2021-10-15 04:26:50|465.24|461.14|464.93|460.83|465.24|461.14|464.93|460.83|13
1634272020000|2021-10-15 04:27:00|464.92|460.82|465|460.9|465.1|461|464.86|460.76|10
1634272030000|2021-10-15 04:27:10|464.91|460.81|464.81|460.71|465|460.9|464.81|460.71|21
1634272040000|2021-10-15 04:27:20|464.85|460.75|464.8|460.7|464.85|460.75|464.8|460.7|12
1634272050000|2021-10-15 04:27:30|464.83|460.73|464.9|460.8|464.92|460.82|464.83|460.73|9
1634272060000|2021-10-15 04:27:40|464.87|460.77|464.93|460.83|464.95|460.85|464.87|460.77|10
1634272070000|2021-10-15 04:27:50|464.92|460.82|464.91|460.81|464.92|460.82|464.84|460.74|9
1634272080000|2021-10-15 04:28:00|464.92|460.82|465.35|461.25|465.35|461.25|464.91|460.81|20
1634272090000|2021-10-15 04:28:10|465.41|461.31|465.51|461.41|465.52|461.42|465.41|461.31|22
1634272100000|2021-10-15 04:28:20|465.5|461.4|465.33|461.23|465.5|461.4|465.29|461.19|26
1634272110000|2021-10-15 04:28:30|465.34|461.24|466.05|461.95|466.05|461.95|465.33|461.23|30
1634272120000|2021-10-15 04:28:40|465.95|461.85|466.01|461.91|466.09|461.99|465.9|461.8|23
1634272130000|2021-10-15 04:28:50|466.05|461.95|466.55|462.45|466.61|462.51|466.05|461.95|15
1634272140000|2021-10-15 04:29:00|466.5|462.4|466.4|462.3|466.5|462.4|466.4|462.3|17
1634272150000|2021-10-15 04:29:10|466.34|462.24|465.82|461.72|466.34|462.24|465.82|461.72|22
1634272160000|2021-10-15 04:29:20|465.8|461.7|466.01|461.91|466.08|461.98|465.75|461.65|15
1634272170000|2021-10-15 04:29:30|466.06|461.96|466.25|462.15|466.27|462.17|466.03|461.93|26
1634272180000|2021-10-15 04:29:40|466.26|462.16|466.34|462.24|466.37|462.27|466.26|462.16|16
1634272190000|2021-10-15 04:29:50|466.33|462.23|466.1|462|466.33|462.23|466.09|461.99|22
1634272200000|2021-10-15 04:30:00|466.09|461.99|466.16|462.06|466.16|462.06|466.07|461.97|11
1634272210000|2021-10-15 04:30:10|466.17|462.07|466.34|462.24|466.35|462.25|466.17|462.07|12
1634272220000|2021-10-15 04:30:20|466.35|462.25|466.34|462.24|466.37|462.27|466.3|462.2|14
1634272230000|2021-10-15 04:30:30|466.35|462.25|466.13|462.03|466.38|462.28|466.09|461.99|22
1634272240000|2021-10-15 04:30:40|466.15|462.05|466.21|462.11|466.34|462.24|466.12|462.02|22
1634272250000|2021-10-15 04:30:50|466.22|462.12|466.34|462.24|466.37|462.27|466.2|462.1|16
1634272260000|2021-10-15 04:31:00|466.36|462.26|465.63|461.53|466.36|462.26|465.63|461.53|24
1634272270000|2021-10-15 04:31:10|465.64|461.54|465.29|461.19|465.65|461.55|465.29|461.19|24
1634272280000|2021-10-15 04:31:20|465.31|461.21|465.28|461.18|465.35|461.25|465.23|461.13|9
1634272290000|2021-10-15 04:31:30|465.29|461.19|465.3|461.2|465.31|461.21|465.28|461.18|7
1634272300000|2021-10-15 04:31:40|465.27|461.17|464.96|460.86|465.27|461.17|464.96|460.86|8
1634272310000|2021-10-15 04:31:50|464.95|460.85|464.9|460.8|464.95|460.85|464.73|460.63|16
1634272320000|2021-10-15 04:32:00|464.91|460.81|464.96|460.86|464.98|460.88|464.9|460.8|8
1634272330000|2021-10-15 04:32:10|464.95|460.85|464.92|460.82|464.98|460.88|464.91|460.81|9
1634272340000|2021-10-15 04:32:20|464.95|460.85|464.93|460.83|464.95|460.85|464.9|460.8|9
1634272350000|2021-10-15 04:32:30|464.96|460.86|465.15|461.05|465.16|461.06|464.96|460.86|12
1634272360000|2021-10-15 04:32:40|465.16|461.06|465.11|461.01|465.17|461.07|465.11|461.01|9
1634272370000|2021-10-15 04:32:50|465.08|460.98|465.25|461.15|465.26|461.16|465.08|460.98|11
1634272380000|2021-10-15 04:33:00|465.24|461.14|465.28|461.18|465.29|461.19|465.21|461.11|7
1634272390000|2021-10-15 04:33:10|465.29|461.19|465.08|460.98|465.29|461.19|465.04|460.94|14
1634272400000|2021-10-15 04:33:20|465|460.9|465.02|460.92|465.02|460.92|465|460.9|4
1634272410000|2021-10-15 04:33:30|465.05|460.95|465.02|460.92|465.05|460.95|465|460.9|6
1634272420000|2021-10-15 04:33:40|465|460.9|465.01|460.91|465.02|460.92|465|460.9|5
1634272430000|2021-10-15 04:33:50|465|460.9|465.17|461.07|465.17|461.07|464.99|460.89|10
1634272440000|2021-10-15 04:34:00|465.18|461.08|465.1|461|465.18|461.08|465.02|460.92|8
1634272450000|2021-10-15 04:34:10|465.13|461.03|465.03|460.93|465.17|461.07|465.01|460.91|19
1634272460000|2021-10-15 04:34:20|465.06|460.96|465.02|460.92|465.08|460.98|465.02|460.92|8
1634272470000|2021-10-15 04:34:30|465.03|460.93|464.95|460.85|465.03|460.93|464.94|460.84|8
1634272480000|2021-10-15 04:34:40|464.93|460.83|464.94|460.84|464.94|460.84|464.83|460.73|14
1634272490000|2021-10-15 04:34:50|464.97|460.87|465.35|461.25|465.35|461.25|464.91|460.81|20
1634272500000|2021-10-15 04:35:00|465.36|461.26|465.37|461.27|465.39|461.29|465.31|461.21|8
1634272510000|2021-10-15 04:35:10|465.39|461.29|465.44|461.34|465.51|461.41|465.38|461.28|14
1634272520000|2021-10-15 04:35:20|465.45|461.35|465.54|461.44|465.54|461.44|465.43|461.33|12
1634272530000|2021-10-15 04:35:30|465.56|461.46|465.7|461.6|465.75|461.65|465.56|461.46|10
1634272540000|2021-10-15 04:35:40|465.8|461.7|465.72|461.62|465.8|461.7|465.72|461.62|4
1634272550000|2021-10-15 04:35:50|465.7|461.6|465.75|461.65|465.77|461.67|465.7|461.6|4
1634272560000|2021-10-15 04:36:00|465.7|461.6|465.6|461.5|465.7|461.6|465.59|461.49|6
1634272580000|2021-10-15 04:36:20|465.62|461.52|465.7|461.6|465.7|461.6|465.61|461.51|16
1634272590000|2021-10-15 04:36:30|465.69|461.59|465.7|461.6|465.7|461.6|465.66|461.56|7
1634272600000|2021-10-15 04:36:40|465.65|461.55|465.67|461.57|465.68|461.58|465.64|461.54|7
1634272610000|2021-10-15 04:36:50|465.68|461.58|465.59|461.49|465.68|461.58|465.59|461.49|12
1634272620000|2021-10-15 04:37:00|465.57|461.47|465.57|461.47|465.57|461.47|465.57|461.47|1
1634272630000|2021-10-15 04:37:10|465.59|461.49|465.57|461.47|465.59|461.49|465.56|461.46|7
1634272640000|2021-10-15 04:37:20|465.55|461.45|465.5|461.4|465.55|461.45|465.46|461.36|9
1634272650000|2021-10-15 04:37:30|465.48|461.38|465.6|461.5|465.6|461.5|465.48|461.38|4
1634272660000|2021-10-15 04:37:40|465.59|461.49|465.59|461.49|465.6|461.5|465.58|461.48|6
1634272670000|2021-10-15 04:37:50|465.56|461.46|465.55|461.45|465.57|461.47|465.53|461.43|6
1634272680000|2021-10-15 04:38:00|465.6|461.5|465.63|461.53|465.64|461.54|465.57|461.47|9
1634272690000|2021-10-15 04:38:10|465.62|461.52|465.62|461.52|465.65|461.55|465.61|461.51|10
1634272700000|2021-10-15 04:38:20|465.61|461.51|465.61|461.51|465.63|461.53|465.6|461.5|10
1634272710000|2021-10-15 04:38:30|465.62|461.52|465.6|461.5|465.62|461.52|465.6|461.5|2
1634272720000|2021-10-15 04:38:40|465.58|461.48|465.51|461.41|465.61|461.51|465.51|461.41|5
1634272730000|2021-10-15 04:38:50|465.55|461.45|465.46|461.36|465.55|461.45|465.46|461.36|3
1634272740000|2021-10-15 04:39:00|465.45|461.35|465.45|461.35|465.45|461.35|465.45|461.35|1
1634272750000|2021-10-15 04:39:10|465.42|461.32|465.42|461.32|465.46|461.36|465.42|461.32|5
1634272760000|2021-10-15 04:39:20|465.43|461.33|465.46|461.36|465.46|461.36|465.4|461.3|8
1634272770000|2021-10-15 04:39:30|465.41|461.31|465.4|461.3|465.46|461.36|465.4|461.3|6
1634272780000|2021-10-15 04:39:40|465.42|461.32|465.4|461.3|465.42|461.32|465.4|461.3|6
1634272790000|2021-10-15 04:39:50|465.47|461.37|465.48|461.38|465.49|461.39|465.47|461.37|3
1634272800000|2021-10-15 04:40:00|465.4|461.3|465.49|461.39|465.49|461.39|465.4|461.3|2
1634272810000|2021-10-15 04:40:10|465.4|461.3|465.17|461.07|465.49|461.39|465.17|461.07|17
1634272820000|2021-10-15 04:40:20|465.16|461.06|465.2|461.1|465.2|461.1|465.15|461.05|7
1634272830000|2021-10-15 04:40:30|465.26|461.16|465.45|461.35|465.45|461.35|465.25|461.15|20
1634272840000|2021-10-15 04:40:40|465.47|461.37|465.6|461.5|465.64|461.54|465.4|461.3|20
1634272850000|2021-10-15 04:40:50|465.67|461.57|466.32|462.22|466.35|462.25|465.62|461.52|21
1634272860000|2021-10-15 04:41:00|466.5|462.4|466.36|462.26|466.5|462.4|466.28|462.18|17
1634272870000|2021-10-15 04:41:10|466.41|462.31|466.33|462.23|466.41|462.31|466.3|462.2|9
1634272880000|2021-10-15 04:41:20|466.32|462.22|466.4|462.3|466.5|462.4|466.3|462.2|8
1634272890000|2021-10-15 04:41:30|466.5|462.4|466.35|462.25|466.5|462.4|466.3|462.2|13
1634272900000|2021-10-15 04:41:40|466.34|462.24|466.13|462.03|466.34|462.24|466.11|462.01|19
1634272910000|2021-10-15 04:41:50|466.11|462.01|466.09|461.99|466.17|462.07|466.05|461.95|15
1634272920000|2021-10-15 04:42:00|466.2|462.1|466.22|462.12|466.22|462.12|466.2|462.1|3
1634272930000|2021-10-15 04:42:10|466.27|462.17|466.21|462.11|466.3|462.2|466.17|462.07|16
1634272940000|2021-10-15 04:42:20|466.2|462.1|466.2|462.1|466.26|462.16|466.2|462.1|6
1634272950000|2021-10-15 04:42:30|466.19|462.09|466.2|462.1|466.21|462.11|466.16|462.06|8
1634272960000|2021-10-15 04:42:40|466.18|462.08|466.13|462.03|466.2|462.1|466.06|461.96|11
1634272970000|2021-10-15 04:42:50|466.11|462.01|466.11|462.01|466.12|462.02|466.03|461.93|5
1634272980000|2021-10-15 04:43:00|466.07|461.97|466.11|462.01|466.12|462.02|466.07|461.97|4
1634272990000|2021-10-15 04:43:10|466.13|462.03|466.11|462.01|466.13|462.03|466.11|462.01|2
1634273000000|2021-10-15 04:43:20|466.12|462.02|466.11|462.01|466.12|462.02|466.1|462|6
1634273020000|2021-10-15 04:43:40|466.07|461.97|466.07|461.97|466.07|461.97|466.07|461.97|1
1634273030000|2021-10-15 04:43:50|466.11|462.01|466.11|462.01|466.11|462.01|466.07|461.97|3
1634273040000|2021-10-15 04:44:00|466.13|462.03|466.26|462.16|466.26|462.16|466.13|462.03|3
1634273050000|2021-10-15 04:44:10|466.28|462.18|466.17|462.07|466.31|462.21|466.17|462.07|17
1634273060000|2021-10-15 04:44:20|466.12|462.02|466.07|461.97|466.16|462.06|466.05|461.95|10
1634273070000|2021-10-15 04:44:30|466.08|461.98|466.13|462.03|466.13|462.03|466.08|461.98|2
1634273080000|2021-10-15 04:44:40|466.12|462.02|466.19|462.09|466.19|462.09|466.12|462.02|11
1634273090000|2021-10-15 04:44:50|466.21|462.11|466.27|462.17|466.28|462.18|466.18|462.08|14
1634273100000|2021-10-15 04:45:00|466.22|462.12|466.3|462.2|466.31|462.21|466.19|462.09|12
1634273110000|2021-10-15 04:45:10|466.31|462.21|466.3|462.2|466.35|462.25|466.24|462.14|8
1634273120000|2021-10-15 04:45:20|466.32|462.22|466.24|462.14|466.38|462.28|466.24|462.14|10
1634273130000|2021-10-15 04:45:30|466.3|462.2|466.4|462.3|466.4|462.3|466.29|462.19|9
1634273140000|2021-10-15 04:45:40|466.52|462.42|466.4|462.3|466.52|462.42|466.4|462.3|8
1634273150000|2021-10-15 04:45:50|466.42|462.32|466.45|462.35|466.45|462.35|466.3|462.2|13
1634273160000|2021-10-15 04:46:00|466.47|462.37|466.49|462.39|466.53|462.43|466.4|462.3|15
1634273170000|2021-10-15 04:46:10|466.41|462.31|466.24|462.14|466.45|462.35|466.24|462.14|16
1634273180000|2021-10-15 04:46:20|466.23|462.13|466.32|462.22|466.35|462.25|466.23|462.13|16
1634273190000|2021-10-15 04:46:30|466.31|462.21|466.5|462.4|466.5|462.4|466.29|462.19|11
1634273200000|2021-10-15 04:46:40|466.48|462.38|466.56|462.46|466.6|462.5|466.4|462.3|11
1634273210000|2021-10-15 04:46:50|466.57|462.47|466.55|462.45|466.62|462.52|466.55|462.45|14
1634273220000|2021-10-15 04:47:00|466.56|462.46|466.45|462.35|466.56|462.46|466.42|462.32|21
1634273230000|2021-10-15 04:47:10|466.42|462.32|466.37|462.27|466.42|462.32|466.36|462.26|10
1634273240000|2021-10-15 04:47:20|466.38|462.28|466.34|462.24|466.39|462.29|466.3|462.2|13
1634273250000|2021-10-15 04:47:30|466.32|462.22|466.4|462.3|466.4|462.3|466.31|462.21|12
1634273260000|2021-10-15 04:47:40|466.39|462.29|466.43|462.33|466.46|462.36|466.37|462.27|17
1634273270000|2021-10-15 04:47:50|466.46|462.36|466.38|462.28|466.46|462.36|466.37|462.27|16
1634273280000|2021-10-15 04:48:00|466.37|462.27|466.35|462.25|466.37|462.27|466.33|462.23|6
1634273290000|2021-10-15 04:48:10|466.34|462.24|466.33|462.23|466.37|462.27|466.27|462.17|9
1634273300000|2021-10-15 04:48:20|466.34|462.24|466.37|462.27|466.41|462.31|466.31|462.21|12
1634273310000|2021-10-15 04:48:30|466.41|462.31|466.5|462.4|466.56|462.46|466.36|462.26|12
1634273320000|2021-10-15 04:48:40|466.6|462.5|466.74|462.64|466.74|462.64|466.53|462.43|13
1634273330000|2021-10-15 04:48:50|466.73|462.63|467.02|462.92|467.03|462.93|466.72|462.62|25
1634273340000|2021-10-15 04:49:00|467.05|462.95|466.86|462.76|467.05|462.95|466.82|462.72|9
1634273350000|2021-10-15 04:49:10|466.87|462.77|466.94|462.84|466.96|462.86|466.87|462.77|9
1634273360000|2021-10-15 04:49:20|466.86|462.76|466.66|462.56|466.95|462.85|466.66|462.56|9
1634273370000|2021-10-15 04:49:30|466.61|462.51|466.45|462.35|466.65|462.55|466.33|462.23|20
1634273380000|2021-10-15 04:49:40|466.42|462.32|466.54|462.44|466.54|462.44|466.36|462.26|19
1634273390000|2021-10-15 04:49:50|466.55|462.45|466.94|462.84|466.94|462.84|466.55|462.45|24
1634273400000|2021-10-15 04:50:00|466.92|462.82|467.1|463|467.2|463.1|466.92|462.82|19
1634273410000|2021-10-15 04:50:10|467.13|463.03|467.26|463.16|467.26|463.16|467.1|463|14
1634273420000|2021-10-15 04:50:20|467.3|463.2|467.2|463.1|467.31|463.21|467.2|463.1|9
1634273430000|2021-10-15 04:50:30|467.3|463.2|467.5|463.4|467.5|463.4|467.3|463.2|9
1634273440000|2021-10-15 04:50:40|467.47|463.37|467.6|463.5|467.6|463.5|467.45|463.35|9
1634273450000|2021-10-15 04:50:50|467.53|463.43|467.53|463.43|467.6|463.5|467.53|463.43|7
1634273460000|2021-10-15 04:51:00|467.5|463.4|467.64|463.54|467.64|463.54|467.5|463.4|5
1634273470000|2021-10-15 04:51:10|467.65|463.55|467.65|463.55|467.65|463.55|467.65|463.55|1
1634273480000|2021-10-15 04:51:20|467.64|463.54|467.64|463.54|467.64|463.54|467.64|463.54|1
1634273490000|2021-10-15 04:51:30|467.66|463.56|467.85|463.75|467.89|463.79|467.66|463.56|16
1634273500000|2021-10-15 04:51:40|467.86|463.76|467.9|463.8|467.9|463.8|467.82|463.72|15
1634273510000|2021-10-15 04:51:50|467.82|463.72|467.7|463.6|467.82|463.72|467.7|463.6|6
1634273520000|2021-10-15 04:52:00|467.84|463.74|468.01|463.91|468.01|463.91|467.84|463.74|14
1634273530000|2021-10-15 04:52:10|468.05|463.95|468.19|464.09|468.2|464.1|468.05|463.95|8
1634273540000|2021-10-15 04:52:20|468.21|464.11|468.22|464.12|468.23|464.13|468.2|464.1|11
1634273550000|2021-10-15 04:52:30|468.23|464.13|468.33|464.23|468.35|464.25|468.23|464.13|5
1634273560000|2021-10-15 04:52:40|468.35|464.25|468.48|464.38|468.48|464.38|468.3|464.2|19
1634273570000|2021-10-15 04:52:50|468.5|464.4|468.53|464.43|468.53|464.43|468.5|464.4|6
1634273580000|2021-10-15 04:53:00|468.5|464.4|468.63|464.53|468.7|464.6|468.5|464.4|9
1634273590000|2021-10-15 04:53:10|468.6|464.5|468.8|464.7|468.85|464.75|468.6|464.5|11
1634273600000|2021-10-15 04:53:20|468.78|464.68|468.72|464.62|468.78|464.68|468.72|464.62|5
1634273610000|2021-10-15 04:53:30|468.79|464.69|468.73|464.63|468.79|464.69|468.72|464.62|6
1634273620000|2021-10-15 04:53:40|468.72|464.62|468.78|464.68|468.8|464.7|468.72|464.62|5
1634273630000|2021-10-15 04:53:50|468.8|464.7|468.89|464.79|468.89|464.79|468.77|464.67|12
1634273640000|2021-10-15 04:54:00|468.9|464.8|469.1|465|469.1|465|468.9|464.8|12
1634273650000|2021-10-15 04:54:10|469.09|464.99|469.18|465.08|469.18|465.08|469.09|464.99|10
1634273660000|2021-10-15 04:54:20|469.12|465.02|469.26|465.16|469.26|465.16|469.12|465.02|21
1634273670000|2021-10-15 04:54:30|469.2|465.1|469.12|465.02|469.26|465.16|469.07|464.97|23
1634273680000|2021-10-15 04:54:40|469.11|465.01|469.12|465.02|469.14|465.04|469.08|464.98|16
1634273690000|2021-10-15 04:54:50|469.14|465.04|469.2|465.1|469.2|465.1|469.12|465.02|11
1634273700000|2021-10-15 04:55:00|469.19|465.09|469.2|465.1|469.21|465.11|469.19|465.09|6
1634273710000|2021-10-15 04:55:10|469.19|465.09|469.14|465.04|469.22|465.12|469.14|465.04|8
1634273720000|2021-10-15 04:55:20|469.2|465.1|469.2|465.1|469.22|465.12|469.2|465.1|6
1634273730000|2021-10-15 04:55:30|469.22|465.12|469.4|465.3|469.4|465.3|469.21|465.11|11
1634273740000|2021-10-15 04:55:40|469.41|465.31|469.44|465.34|469.45|465.35|469.4|465.3|5
1634273750000|2021-10-15 04:55:50|469.48|465.38|469.26|465.16|469.48|465.38|469.19|465.09|14
1634273760000|2021-10-15 04:56:00|469.27|465.17|469.21|465.11|469.4|465.3|469.2|465.1|22
1634273770000|2021-10-15 04:56:10|469.2|465.1|469.11|465.01|469.32|465.22|469.1|465|14
1634273780000|2021-10-15 04:56:20|469.19|465.09|468.9|464.8|469.19|465.09|468.85|464.75|23
1634273790000|2021-10-15 04:56:30|468.89|464.79|468.75|464.65|468.95|464.85|468.75|464.65|10
1634273800000|2021-10-15 04:56:40|468.77|464.67|468.86|464.76|468.87|464.77|468.7|464.6|9
1634273810000|2021-10-15 04:56:50|468.88|464.78|468.79|464.69|468.9|464.8|468.7|464.6|16
1634273820000|2021-10-15 04:57:00|468.76|464.66|469.04|464.94|469.04|464.94|468.76|464.66|20
1634273830000|2021-10-15 04:57:10|469.02|464.92|468.99|464.89|469.02|464.92|468.9|464.8|6
1634273840000|2021-10-15 04:57:20|468.97|464.87|468.96|464.86|468.99|464.89|468.91|464.81|4
1634273850000|2021-10-15 04:57:30|468.93|464.83|469.02|464.92|469.03|464.93|468.93|464.83|12
1634273860000|2021-10-15 04:57:40|469|464.9|469.27|465.17|469.27|465.17|469|464.9|12
1634273870000|2021-10-15 04:57:50|469.26|465.16|469.46|465.36|469.47|465.37|469.26|465.16|16
1634273880000|2021-10-15 04:58:00|469.47|465.37|470.58|466.48|470.58|466.48|469.43|465.33|27
1634273890000|2021-10-15 04:58:10|470.6|466.5|470.96|466.86|470.97|466.87|470.54|466.44|15
1634273900000|2021-10-15 04:58:20|470.99|466.89|471.17|467.07|471.62|467.52|470.99|466.89|27
1634273910000|2021-10-15 04:58:30|471.16|467.06|471.48|467.38|471.6|467.5|471.14|467.04|22
1634273920000|2021-10-15 04:58:40|471.44|467.34|470.93|466.83|471.57|467.47|470.93|466.83|29
1634273930000|2021-10-15 04:58:50|470.82|466.72|470.94|466.84|470.94|466.84|470.8|466.7|13
1634273940000|2021-10-15 04:59:00|470.95|466.85|471.09|466.99|471.09|466.99|470.9|466.8|11
1634273950000|2021-10-15 04:59:10|471.1|467|471.33|467.23|471.36|467.26|471.09|466.99|24
1634273960000|2021-10-15 04:59:20|471.3|467.2|471.57|467.47|471.58|467.48|471.3|467.2|21
1634273970000|2021-10-15 04:59:30|471.56|467.46|471.56|467.46|471.61|467.51|471.51|467.41|19
1634273980000|2021-10-15 04:59:40|471.5|467.4|471.49|467.39|471.53|467.43|471.29|467.19|24
1634273990000|2021-10-15 04:59:50|471.48|467.38|471.39|467.29|471.6|467.5|471.32|467.22|25
1634274000000|2021-10-15 05:00:00|471.37|467.27|471.32|467.22|471.4|467.3|471.2|467.1|26
1634274010000|2021-10-15 05:00:10|471.39|467.29|471.31|467.21|471.39|467.29|471.28|467.18|16
1634274020000|2021-10-15 05:00:20|471.32|467.22|471.48|467.38|471.48|467.38|471.29|467.19|20
1634274030000|2021-10-15 05:00:30|471.53|467.43|471.42|467.32|471.53|467.43|471.39|467.29|24
1634274040000|2021-10-15 05:00:40|471.4|467.3|470.95|466.85|471.46|467.36|470.95|466.85|21
1634274050000|2021-10-15 05:00:50|470.9|466.8|471.82|467.72|471.83|467.73|470.25|466.15|34
1634274060000|2021-10-15 05:01:00|471.8|467.7|471.84|467.74|471.93|467.83|471.76|467.66|13
1634274070000|2021-10-15 05:01:10|471.89|467.79|472.01|467.91|472.01|467.91|471.84|467.74|12
1634274080000|2021-10-15 05:01:20|472|467.9|473.16|469.06|473.21|469.11|472|467.9|18
1634274090000|2021-10-15 05:01:30|473.09|468.99|473.17|469.07|473.25|469.15|473.04|468.94|30
1634274100000|2021-10-15 05:01:40|473.15|469.05|473.4|469.3|473.4|469.3|473.15|469.05|13
1634274110000|2021-10-15 05:01:50|473.35|469.25|473.25|469.15|473.41|469.31|473.05|468.95|15
1634274120000|2021-10-15 05:02:00|473.19|469.09|473.13|469.03|473.35|469.25|473.12|469.02|22
1634274130000|2021-10-15 05:02:10|473.1|469|473.08|468.98|473.2|469.1|472.96|468.86|28
1634274140000|2021-10-15 05:02:20|473.15|469.05|473.4|469.3|473.5|469.4|473.05|468.95|17
1634274150000|2021-10-15 05:02:30|473.41|469.31|473.05|468.95|473.43|469.33|473.04|468.94|34
1634274160000|2021-10-15 05:02:40|473.14|469.04|473.01|468.91|473.14|469.04|472.65|468.55|28
1634274170000|2021-10-15 05:02:50|472.96|468.86|472.92|468.82|472.96|468.86|472.78|468.68|18
1634274180000|2021-10-15 05:03:00|472.91|468.81|472.96|468.86|473.05|468.95|472.89|468.79|20
1634274190000|2021-10-15 05:03:10|472.92|468.82|472.34|468.24|473.01|468.91|472.34|468.24|29
1634274200000|2021-10-15 05:03:20|472.36|468.26|471.47|467.37|472.36|468.26|471.47|467.37|33
1634274210000|2021-10-15 05:03:30|471.45|467.35|472.28|468.18|472.28|468.18|471.38|467.28|27
1634274220000|2021-10-15 05:03:40|472.31|468.21|472.09|467.99|472.31|468.21|472.05|467.95|26
1634274230000|2021-10-15 05:03:50|472.12|468.02|472.15|468.05|472.24|468.14|472.12|468.02|16
1634274240000|2021-10-15 05:04:00|472.14|468.04|472.08|467.98|472.21|468.11|472.05|467.95|24
1634274250000|2021-10-15 05:04:10|472.07|467.97|472.15|468.05|472.25|468.15|472.07|467.97|20
1634274260000|2021-10-15 05:04:20|472.14|468.04|472.07|467.97|472.21|468.11|472.04|467.94|23
1634274270000|2021-10-15 05:04:30|472.06|467.96|472.2|468.1|472.22|468.12|472.01|467.91|14
1634274280000|2021-10-15 05:04:40|472.21|468.11|472.53|468.43|472.6|468.5|472.21|468.11|20
1634274290000|2021-10-15 05:04:50|472.52|468.42|472.6|468.5|472.6|468.5|472.52|468.42|7
1634274300000|2021-10-15 05:05:00|472.61|468.51|472.52|468.42|472.75|468.65|472.51|468.41|15
1634274310000|2021-10-15 05:05:10|472.47|468.37|472.44|468.34|472.53|468.43|472.35|468.25|13
1634274320000|2021-10-15 05:05:20|472.49|468.39|471.99|467.89|472.49|468.39|471.99|467.89|20
1634274330000|2021-10-15 05:05:30|471.98|467.88|471.95|467.85|471.99|467.89|471.93|467.83|9
1634274340000|2021-10-15 05:05:40|471.96|467.86|471.82|467.72|471.96|467.86|471.82|467.72|17
1634274350000|2021-10-15 05:05:50|471.84|467.74|471.93|467.83|471.96|467.86|471.8|467.7|11
1634274360000|2021-10-15 05:06:00|471.92|467.82|471.84|467.74|471.99|467.89|471.84|467.74|12
1634274370000|2021-10-15 05:06:10|471.79|467.69|471.55|467.45|471.8|467.7|471.36|467.26|22
1634274380000|2021-10-15 05:06:20|471.56|467.46|471.67|467.57|471.67|467.57|471.51|467.41|19
1634274390000|2021-10-15 05:06:30|471.66|467.56|471.89|467.79|471.94|467.84|471.64|467.54|15
1634274400000|2021-10-15 05:06:40|471.92|467.82|471.82|467.72|471.92|467.82|471.82|467.72|10
1634274410000|2021-10-15 05:06:50|471.83|467.73|471.94|467.84|471.94|467.84|471.83|467.73|7
1634274420000|2021-10-15 05:07:00|472.17|468.07|472.11|468.01|472.25|468.15|472.11|468.01|14
1634274430000|2021-10-15 05:07:10|472.09|467.99|472.21|468.11|472.21|468.11|472.09|467.99|8
1634274440000|2021-10-15 05:07:20|472.13|468.03|472.14|468.04|472.15|468.05|472.11|468.01|9
1634274450000|2021-10-15 05:07:30|472.13|468.03|472.26|468.16|472.26|468.16|472.08|467.98|21
1634274460000|2021-10-15 05:07:40|472.32|468.22|472.35|468.25|472.43|468.33|472.31|468.21|13
1634274470000|2021-10-15 05:07:50|472.43|468.33|472.42|468.32|472.43|468.33|472.33|468.23|15
1634274480000|2021-10-15 05:08:00|472.41|468.31|472.74|468.64|472.75|468.65|472.4|468.3|17
1634274490000|2021-10-15 05:08:10|472.77|468.67|473.2|469.1|473.35|469.25|472.77|468.67|15
1634274500000|2021-10-15 05:08:20|473.21|469.11|473.4|469.3|473.47|469.37|473.01|468.91|21
1634274510000|2021-10-15 05:08:30|473.39|469.29|473.16|469.06|473.39|469.29|473.16|469.06|8
1634274520000|2021-10-15 05:08:40|473.15|469.05|472.97|468.87|473.15|469.05|472.89|468.79|14
1634274530000|2021-10-15 05:08:50|472.92|468.82|472.98|468.88|472.98|468.88|472.89|468.79|6
1634274540000|2021-10-15 05:09:00|472.95|468.85|472.96|468.86|473.07|468.97|472.95|468.85|19
1634274550000|2021-10-15 05:09:10|472.99|468.89|472.89|468.79|472.99|468.89|472.84|468.74|18
1634274560000|2021-10-15 05:09:20|472.87|468.77|472.94|468.84|472.94|468.84|472.84|468.74|10
1634274570000|2021-10-15 05:09:30|472.99|468.89|472.94|468.84|472.99|468.89|472.93|468.83|9
1634274580000|2021-10-15 05:09:40|472.93|468.83|472.92|468.82|472.98|468.88|472.91|468.81|10
1634274590000|2021-10-15 05:09:50|472.95|468.85|473.03|468.93|473.06|468.96|472.94|468.84|14
1634274600000|2021-10-15 05:10:00|473|468.9|472.65|468.55|473|468.9|472.65|468.55|23
1634274610000|2021-10-15 05:10:10|472.62|468.52|472.6|468.5|472.85|468.75|472.5|468.4|25
1634274620000|2021-10-15 05:10:20|472.7|468.6|472.59|468.49|472.7|468.6|472.53|468.43|18
1634274630000|2021-10-15 05:10:30|472.56|468.46|472.35|468.25|472.56|468.46|472.35|468.25|14
1634274640000|2021-10-15 05:10:40|472.3|468.2|472.12|468.02|472.3|468.2|472.12|468.02|10
1634274650000|2021-10-15 05:10:50|472.1|468|472.05|467.95|472.2|468.1|472.01|467.91|13
1634274660000|2021-10-15 05:11:00|472.1|468|472.04|467.94|472.14|468.04|472.04|467.94|12
1634274670000|2021-10-15 05:11:10|472.09|467.99|472.06|467.96|472.28|468.18|472.04|467.94|14
1634274680000|2021-10-15 05:11:20|472.04|467.94|472.01|467.91|472.13|468.03|472.01|467.91|12
1634274690000|2021-10-15 05:11:30|472.02|467.92|472.38|468.28|472.39|468.29|472.02|467.92|24
1634274700000|2021-10-15 05:11:40|472.39|468.29|472.4|468.3|472.41|468.31|472.39|468.29|9
1634274710000|2021-10-15 05:11:50|472.44|468.34|472.45|468.35|472.47|468.37|472.42|468.32|16
1634274720000|2021-10-15 05:12:00|472.4|468.3|472.25|468.15|472.4|468.3|472.24|468.14|12
1634274730000|2021-10-15 05:12:10|472.24|468.14|472.31|468.21|472.42|468.32|472.18|468.08|23
1634274740000|2021-10-15 05:12:20|472.33|468.23|472.39|468.29|472.4|468.3|472.23|468.13|16
1634274750000|2021-10-15 05:12:30|472.41|468.31|472.43|468.33|472.5|468.4|472.36|468.26|16
1634274760000|2021-10-15 05:12:40|472.42|468.32|472.36|468.26|472.44|468.34|472.36|468.26|9
1634274770000|2021-10-15 05:12:50|472.37|468.27|472.24|468.14|472.37|468.27|472.24|468.14|5
1634274780000|2021-10-15 05:13:00|472.17|468.07|472.17|468.07|472.24|468.14|472.15|468.05|7
1634274790000|2021-10-15 05:13:10|472.16|468.06|472.35|468.25|472.35|468.25|472.1|468|18
1634274800000|2021-10-15 05:13:20|472.3|468.2|472.36|468.26|472.39|468.29|472.26|468.16|18
1634274810000|2021-10-15 05:13:30|472.37|468.27|472.23|468.13|472.37|468.27|472.23|468.13|11
1634274820000|2021-10-15 05:13:40|472.2|468.1|472.05|467.95|472.28|468.18|472.05|467.95|13
1634274830000|2021-10-15 05:13:50|472|467.9|471.71|467.61|472|467.9|471.71|467.61|8
1634274840000|2021-10-15 05:14:00|471.7|467.6|471.62|467.52|471.72|467.62|471.6|467.5|11
1634274850000|2021-10-15 05:14:10|471.65|467.55|471.67|467.57|471.72|467.62|471.65|467.55|15
1634274860000|2021-10-15 05:14:20|471.68|467.58|471.65|467.55|471.69|467.59|471.64|467.54|9
1634274870000|2021-10-15 05:14:30|471.63|467.53|471.65|467.55|471.66|467.56|471.6|467.5|15
1634274880000|2021-10-15 05:14:40|471.66|467.56|471.8|467.7|471.93|467.83|471.66|467.56|20
1634274890000|2021-10-15 05:14:50|471.81|467.71|471.57|467.47|471.81|467.71|471.57|467.47|21
1634274900000|2021-10-15 05:15:00|471.58|467.48|471.61|467.51|471.65|467.55|471.55|467.45|16
1634274910000|2021-10-15 05:15:10|471.68|467.58|471.6|467.5|471.7|467.6|471.6|467.5|15
1634274920000|2021-10-15 05:15:20|471.63|467.53|471.83|467.73|471.9|467.8|471.6|467.5|23
1634274930000|2021-10-15 05:15:30|471.85|467.75|472.32|468.22|472.32|468.22|471.85|467.75|19
1634274940000|2021-10-15 05:15:40|472.3|468.2|472.21|468.11|472.33|468.23|472.21|468.11|16
1634274950000|2021-10-15 05:15:50|472.23|468.13|472.22|468.12|472.29|468.19|472.21|468.11|13
1634274960000|2021-10-15 05:16:00|472.23|468.13|472.08|467.98|472.23|468.13|472.08|467.98|10
1634274970000|2021-10-15 05:16:10|472.04|467.94|471.95|467.85|472.04|467.94|471.94|467.84|8
1634274980000|2021-10-15 05:16:20|471.9|467.8|471.63|467.53|471.9|467.8|471.62|467.52|12
1634274990000|2021-10-15 05:16:30|471.61|467.51|471.5|467.4|471.64|467.54|471.5|467.4|13
1634275000000|2021-10-15 05:16:40|471.51|467.41|471.5|467.4|471.57|467.47|471.5|467.4|10
1634275010000|2021-10-15 05:16:50|471.52|467.42|471.45|467.35|471.66|467.56|471.45|467.35|15
1634275020000|2021-10-15 05:17:00|471.41|467.31|471.2|467.1|471.41|467.31|471.2|467.1|13
1634275030000|2021-10-15 05:17:10|471.16|467.06|470.7|466.6|471.16|467.06|470.69|466.59|21
1634275040000|2021-10-15 05:17:20|470.73|466.63|470.92|466.82|470.99|466.89|470.7|466.6|19
1634275050000|2021-10-15 05:17:30|470.91|466.81|470.86|466.76|470.98|466.88|470.85|466.75|18
1634275060000|2021-10-15 05:17:40|470.82|466.72|470.5|466.4|470.88|466.78|470.5|466.4|24
1634275070000|2021-10-15 05:17:50|470.47|466.37|470.59|466.49|470.63|466.53|470.45|466.35|17
1634275080000|2021-10-15 05:18:00|470.6|466.5|470.62|466.52|470.65|466.55|470.58|466.48|16
1634275090000|2021-10-15 05:18:10|470.63|466.53|470.95|466.85|471.03|466.93|470.6|466.5|21
1634275100000|2021-10-15 05:18:20|470.9|466.8|470.82|466.72|470.9|466.8|470.71|466.61|28
1634275110000|2021-10-15 05:18:30|470.86|466.76|470.88|466.78|470.88|466.78|470.8|466.7|13
1634275120000|2021-10-15 05:18:40|470.85|466.75|470.95|466.85|470.97|466.87|470.82|466.72|16
1634275130000|2021-10-15 05:18:50|471.08|466.98|470.86|466.76|471.08|466.98|470.85|466.75|21
1634275140000|2021-10-15 05:19:00|470.84|466.74|470.72|466.62|470.84|466.74|470.57|466.47|21
1634275150000|2021-10-15 05:19:10|470.71|466.61|470.64|466.54|470.72|466.62|470.61|466.51|13
1634275160000|2021-10-15 05:19:20|470.62|466.52|470.73|466.63|470.78|466.68|470.62|466.52|19
1634275170000|2021-10-15 05:19:30|470.71|466.61|470.3|466.2|470.85|466.75|470.3|466.2|20
1634275180000|2021-10-15 05:19:40|470.28|466.18|470.45|466.35|470.55|466.45|470.26|466.16|21
1634275190000|2021-10-15 05:19:50|470.6|466.5|469.83|465.73|470.67|466.57|469.83|465.73|34
1634275200000|2021-10-15 05:20:00|469.77|465.67|469.64|465.54|469.96|465.86|469.57|465.47|35
1634275210000|2021-10-15 05:20:10|469.7|465.6|469.65|465.55|469.81|465.71|469.56|465.46|31
1634275220000|2021-10-15 05:20:20|469.75|465.65|469.94|465.84|469.94|465.84|469.71|465.61|27
1634275230000|2021-10-15 05:20:30|469.96|465.86|470.45|466.35|470.48|466.38|469.96|465.86|31
1634275240000|2021-10-15 05:20:40|470.49|466.39|470.76|466.66|470.81|466.71|470.49|466.39|33
1634275250000|2021-10-15 05:20:50|470.78|466.68|470.84|466.74|470.95|466.85|470.72|466.62|21
1634275260000|2021-10-15 05:21:00|470.83|466.73|471.03|466.93|471.19|467.09|470.83|466.73|29
1634275270000|2021-10-15 05:21:10|470.99|466.89|471.1|467|471.1|467|470.93|466.83|12
1634275280000|2021-10-15 05:21:20|471.12|467.02|470.92|466.82|471.18|467.08|470.92|466.82|23
1634275290000|2021-10-15 05:21:30|470.91|466.81|470.62|466.52|470.99|466.89|470.62|466.52|27
1634275300000|2021-10-15 05:21:40|470.6|466.5|470.53|466.43|470.65|466.55|470.47|466.37|20
1634275310000|2021-10-15 05:21:50|470.51|466.41|470.06|465.96|470.51|466.41|470.06|465.96|17
1634275320000|2021-10-15 05:22:00|470.07|465.97|470.79|466.69|470.8|466.7|470.06|465.96|27
1634275330000|2021-10-15 05:22:10|470.8|466.7|470.8|466.7|470.86|466.76|470.73|466.63|19
1634275340000|2021-10-15 05:22:20|470.79|466.69|471.12|467.02|471.26|467.16|470.79|466.69|24
1634275350000|2021-10-15 05:22:30|471.13|467.03|470.98|466.88|471.14|467.04|470.95|466.85|26
1634275360000|2021-10-15 05:22:40|470.96|466.86|470.73|466.63|470.96|466.86|470.59|466.49|23
1634275370000|2021-10-15 05:22:50|470.71|466.61|471.09|466.99|471.09|466.99|470.71|466.61|28
1634275380000|2021-10-15 05:23:00|471.07|466.97|471.3|467.2|471.3|467.2|471.04|466.94|29
1634275390000|2021-10-15 05:23:10|471.27|467.17|471.55|467.45|471.57|467.47|471.15|467.05|28
1634275400000|2021-10-15 05:23:20|471.57|467.47|471.65|467.55|471.86|467.76|471.55|467.45|23
1634275410000|2021-10-15 05:23:30|471.61|467.51|471.41|467.31|471.61|467.51|471.27|467.17|20
1634275420000|2021-10-15 05:23:40|471.43|467.33|471.3|467.2|471.48|467.38|471.22|467.12|22
1634275430000|2021-10-15 05:23:50|471.27|467.17|471.5|467.4|471.51|467.41|471.16|467.06|20
1634275440000|2021-10-15 05:24:00|471.51|467.41|471.53|467.43|471.59|467.49|471.5|467.4|15
1634275450000|2021-10-15 05:24:10|471.55|467.45|471.45|467.35|471.63|467.53|471.45|467.35|21
1634275460000|2021-10-15 05:24:20|471.48|467.38|471.83|467.73|471.85|467.75|471.43|467.33|26
1634275470000|2021-10-15 05:24:30|471.74|467.64|471.59|467.49|471.83|467.73|471.59|467.49|24
1634275480000|2021-10-15 05:24:40|471.61|467.51|471.67|467.57|471.69|467.59|471.6|467.5|20
1634275490000|2021-10-15 05:24:50|471.65|467.55|471.46|467.36|471.7|467.6|471.45|467.35|25
1634275500000|2021-10-15 05:25:00|471.43|467.33|471.22|467.12|471.45|467.35|471.22|467.12|19
1634275510000|2021-10-15 05:25:10|471.32|467.22|471.32|467.22|471.32|467.22|471.21|467.11|19
1634275520000|2021-10-15 05:25:20|471.31|467.21|471.17|467.07|471.31|467.21|471.17|467.07|19
1634275530000|2021-10-15 05:25:30|471.2|467.1|471.14|467.04|471.2|467.1|471.02|466.92|17
1634275540000|2021-10-15 05:25:40|471.18|467.08|471.08|466.98|471.18|467.08|471.08|466.98|14
1634275550000|2021-10-15 05:25:50|471.09|466.99|471.13|467.03|471.2|467.1|471.07|466.97|19
1634275560000|2021-10-15 05:26:00|471.18|467.08|471.2|467.1|471.25|467.15|471.08|466.98|13
1634275570000|2021-10-15 05:26:10|471.14|467.04|471.42|467.32|471.42|467.32|471.13|467.03|16
1634275580000|2021-10-15 05:26:20|471.45|467.35|471.53|467.43|471.53|467.43|471.42|467.32|22
1634275590000|2021-10-15 05:26:30|471.47|467.37|471.62|467.52|471.62|467.52|471.46|467.36|21
1634275600000|2021-10-15 05:26:40|471.6|467.5|471.62|467.52|471.66|467.56|471.6|467.5|14
1634275610000|2021-10-15 05:26:50|471.65|467.55|471.53|467.43|471.71|467.61|471.51|467.41|16
1634275620000|2021-10-15 05:27:00|471.54|467.44|471.56|467.46|471.56|467.46|471.41|467.31|16
1634275630000|2021-10-15 05:27:10|471.55|467.45|471.47|467.37|471.56|467.46|471.45|467.35|14
1634275640000|2021-10-15 05:27:20|471.5|467.4|471.72|467.62|471.82|467.72|471.5|467.4|26
1634275650000|2021-10-15 05:27:30|471.77|467.67|471.77|467.67|471.85|467.75|471.72|467.62|10
1634275660000|2021-10-15 05:27:40|471.82|467.72|471.16|467.06|471.82|467.72|471.16|467.06|27
1634275670000|2021-10-15 05:27:50|471.14|467.04|470.57|466.47|471.14|467.04|470.55|466.45|27
1634275680000|2021-10-15 05:28:00|470.54|466.44|470.68|466.58|470.8|466.7|470.5|466.4|25
1634275690000|2021-10-15 05:28:10|470.65|466.55|471.2|467.1|471.24|467.14|470.65|466.55|22
1634275700000|2021-10-15 05:28:20|471.21|467.11|471.4|467.3|471.4|467.3|471.21|467.11|20
1634275710000|2021-10-15 05:28:30|471.42|467.32|471.06|466.96|471.43|467.33|471.06|466.96|21
1634275720000|2021-10-15 05:28:40|471.05|466.95|470.81|466.71|471.09|466.99|470.74|466.64|25
1634275730000|2021-10-15 05:28:50|470.88|466.78|471.13|467.03|471.14|467.04|470.78|466.68|25
1634275740000|2021-10-15 05:29:00|471.3|467.2|471.47|467.37|471.48|467.38|471.26|467.16|17
1634275750000|2021-10-15 05:29:10|471.51|467.41|471.35|467.25|471.53|467.43|471.32|467.22|18
1634275760000|2021-10-15 05:29:20|471.33|467.23|471.57|467.47|471.57|467.47|471.3|467.2|17
1634275770000|2021-10-15 05:29:30|471.56|467.46|471.49|467.39|471.56|467.46|471.43|467.33|15
1634275780000|2021-10-15 05:29:40|471.51|467.41|471.76|467.66|471.76|467.66|471.51|467.41|18
1634275790000|2021-10-15 05:29:50|471.72|467.62|471.77|467.67|471.89|467.79|471.71|467.61|17
1634275800000|2021-10-15 05:30:00|471.8|467.7|471.6|467.5|471.83|467.73|471.6|467.5|25
1634275810000|2021-10-15 05:30:10|471.58|467.48|471.54|467.44|471.58|467.48|471.47|467.37|17
1634275820000|2021-10-15 05:30:20|471.51|467.41|471.36|467.26|471.54|467.44|471.36|467.26|12
1634275830000|2021-10-15 05:30:30|471.41|467.31|471.04|466.94|471.41|467.31|470.95|466.85|25
1634275840000|2021-10-15 05:30:40|471.03|466.93|470.8|466.7|471.03|466.93|470.8|466.7|13
1634275850000|2021-10-15 05:30:50|470.83|466.73|470.81|466.71|470.85|466.75|470.8|466.7|15
1634275860000|2021-10-15 05:31:00|470.82|466.72|470.8|466.7|470.85|466.75|470.8|466.7|15
1634275870000|2021-10-15 05:31:10|470.75|466.65|470.75|466.65|470.85|466.75|470.71|466.61|16
1634275880000|2021-10-15 05:31:20|470.77|466.67|470.79|466.69|470.9|466.8|470.74|466.64|12
1634275890000|2021-10-15 05:31:30|470.8|466.7|470.9|466.8|470.91|466.81|470.8|466.7|12
1634275900000|2021-10-15 05:31:40|470.86|466.76|471.01|466.91|471.06|466.96|470.55|466.45|21
1634275910000|2021-10-15 05:31:50|471|466.9|471.7|467.6|471.7|467.6|471|466.9|24
1634275920000|2021-10-15 05:32:00|471.71|467.61|471.6|467.5|471.71|467.61|471.6|467.5|17
1634275930000|2021-10-15 05:32:10|471.64|467.54|472.17|468.07|472.17|468.07|471.64|467.54|17
1634275940000|2021-10-15 05:32:20|472.22|468.12|472.81|468.71|472.81|468.71|472.22|468.12|26
1634275950000|2021-10-15 05:32:30|472.8|468.7|473.16|469.06|473.26|469.16|472.8|468.7|24
1634275960000|2021-10-15 05:32:40|473.13|469.03|473.25|469.15|473.25|469.15|473.05|468.95|18
1634275970000|2021-10-15 05:32:50|473.2|469.1|473.2|469.1|473.3|469.2|473.11|469.01|11
1634275980000|2021-10-15 05:33:00|473.1|469|473.09|468.99|473.18|469.08|473.05|468.95|16
1634275990000|2021-10-15 05:33:10|473.12|469.02|473.02|468.92|473.12|469.02|472.98|468.88|17
1634276000000|2021-10-15 05:33:20|473.01|468.91|472.79|468.69|473.02|468.92|472.77|468.67|21
1634276010000|2021-10-15 05:33:30|472.84|468.74|472.74|468.64|472.9|468.8|472.72|468.62|17
1634276020000|2021-10-15 05:33:40|472.73|468.63|472.46|468.36|472.73|468.63|472.46|468.36|21
1634276030000|2021-10-15 05:33:50|472.47|468.37|472.78|468.68|472.78|468.68|472.47|468.37|15
1634276040000|2021-10-15 05:34:00|472.77|468.67|472.72|468.62|472.9|468.8|472.7|468.6|18
1634276050000|2021-10-15 05:34:10|472.8|468.7|472.6|468.5|472.8|468.7|472.59|468.49|6
1634276060000|2021-10-15 05:34:20|472.61|468.51|472.25|468.15|472.62|468.52|472.25|468.15|26
1634276070000|2021-10-15 05:34:30|472.24|468.14|472.34|468.24|472.41|468.31|472.22|468.12|22
1634276080000|2021-10-15 05:34:40|472.35|468.25|472.34|468.24|472.35|468.25|472.24|468.14|12
1634276090000|2021-10-15 05:34:50|472.33|468.23|472.55|468.45|472.7|468.6|472.33|468.23|29
1634276100000|2021-10-15 05:35:00|472.54|468.44|472.29|468.19|472.55|468.45|472.25|468.15|25
1634276110000|2021-10-15 05:35:10|472.26|468.16|472.2|468.1|472.28|468.18|472.2|468.1|15
1634276120000|2021-10-15 05:35:20|472.19|468.09|472.28|468.18|472.3|468.2|472.19|468.09|7
1634276130000|2021-10-15 05:35:30|472.26|468.16|472.19|468.09|472.26|468.16|472.19|468.09|19
1634276140000|2021-10-15 05:35:40|472.23|468.13|471.76|467.66|472.23|468.13|471.7|467.6|26
1634276150000|2021-10-15 05:35:50|471.78|467.68|472.12|468.02|472.13|468.03|471.77|467.67|27
1634276160000|2021-10-15 05:36:00|472.11|468.01|472|467.9|472.11|468.01|471.89|467.79|21
1634276170000|2021-10-15 05:36:10|471.99|467.89|472.01|467.91|472.04|467.94|471.94|467.84|16
1634276180000|2021-10-15 05:36:20|471.98|467.88|472.35|468.25|472.36|468.26|471.98|467.88|21
1634276190000|2021-10-15 05:36:30|472.36|468.26|472.19|468.09|472.36|468.26|472.15|468.05|14
1634276200000|2021-10-15 05:36:40|472.18|468.08|472.16|468.06|472.25|468.15|472.09|467.99|26
1634276210000|2021-10-15 05:36:50|472.24|468.14|472.01|467.91|472.25|468.15|472.01|467.91|15
1634276220000|2021-10-15 05:37:00|471.96|467.86|472|467.9|472.02|467.92|471.94|467.84|20
1634276230000|2021-10-15 05:37:10|471.99|467.89|472.12|468.02|472.15|468.05|471.98|467.88|17
1634276240000|2021-10-15 05:37:20|472.1|468|472.16|468.06|472.25|468.15|472.1|468|23
1634276250000|2021-10-15 05:37:30|472.18|468.08|472.39|468.29|472.55|468.45|472.14|468.04|25
1634276260000|2021-10-15 05:37:40|472.4|468.3|472.64|468.54|472.64|468.54|472.39|468.29|16
1634276270000|2021-10-15 05:37:50|472.67|468.57|472.82|468.72|472.85|468.75|472.63|468.53|24
1634276280000|2021-10-15 05:38:00|472.83|468.73|473|468.9|473|468.9|472.79|468.69|15
1634276290000|2021-10-15 05:38:10|473.03|468.93|473.05|468.95|473.11|469.01|473.03|468.93|7
1634276300000|2021-10-15 05:38:20|473.11|469.01|472.8|468.7|473.11|469.01|472.8|468.7|18
1634276310000|2021-10-15 05:38:30|472.85|468.75|473.23|469.13|473.23|469.13|472.85|468.75|10
1634276320000|2021-10-15 05:38:40|473.25|469.15|473.05|468.95|473.34|469.24|473.05|468.95|17
1634276330000|2021-10-15 05:38:50|473.04|468.94|472.57|468.47|473.12|469.02|472.55|468.45|19
1634276340000|2021-10-15 05:39:00|472.59|468.49|472.65|468.55|472.66|468.56|472.5|468.4|18
1634276350000|2021-10-15 05:39:10|472.63|468.53|472.83|468.73|472.86|468.76|472.61|468.51|18
1634276360000|2021-10-15 05:39:20|472.85|468.75|473|468.9|473.01|468.91|472.84|468.74|10
1634276370000|2021-10-15 05:39:30|473.05|468.95|473.06|468.96|473.07|468.97|473.04|468.94|6
1634276380000|2021-10-15 05:39:40|473.05|468.95|473.03|468.93|473.07|468.97|472.94|468.84|16
1634276390000|2021-10-15 05:39:50|473.05|468.95|473|468.9|473.13|469.03|473|468.9|17
1634276400000|2021-10-15 05:40:00|473.03|468.93|473.09|468.99|473.09|468.99|472.99|468.89|12
1634276410000|2021-10-15 05:40:10|473.06|468.96|473.05|468.95|473.11|469.01|473.04|468.94|10
1634276420000|2021-10-15 05:40:20|473.06|468.96|472.85|468.75|473.06|468.96|472.83|468.73|25
1634276430000|2021-10-15 05:40:30|472.82|468.72|472.86|468.76|472.86|468.76|472.4|468.3|32
1634276440000|2021-10-15 05:40:40|472.84|468.74|472.65|468.55|472.84|468.74|472.64|468.54|16
1634276450000|2021-10-15 05:40:50|472.68|468.58|472.68|468.58|472.68|468.58|472.68|468.58|1
1634276460000|2021-10-15 05:41:00|472.65|468.55|472.61|468.51|472.7|468.6|472.61|468.51|5
1634276470000|2021-10-15 05:41:10|472.62|468.52|472.21|468.11|472.72|468.62|472.2|468.1|19
1634276480000|2021-10-15 05:41:20|472.24|468.14|472.24|468.14|472.35|468.25|472.21|468.11|17
1634276490000|2021-10-15 05:41:30|472.23|468.13|472.2|468.1|472.26|468.16|472.19|468.09|13
1634276500000|2021-10-15 05:41:40|472.21|468.11|472.45|468.35|472.58|468.48|472.2|468.1|18
1634276510000|2021-10-15 05:41:50|472.47|468.37|472.48|468.38|472.48|468.38|472.43|468.33|10
1634276520000|2021-10-15 05:42:00|472.44|468.34|472.43|468.33|472.45|468.35|472.43|468.33|9
1634276530000|2021-10-15 05:42:10|472.44|468.34|472.53|468.43|472.54|468.44|472.44|468.34|7
1634276540000|2021-10-15 05:42:20|472.54|468.44|472.53|468.43|472.54|468.44|472.45|468.35|9
1634276550000|2021-10-15 05:42:30|472.52|468.42|472.54|468.44|472.56|468.46|472.47|468.37|10
1634276560000|2021-10-15 05:42:40|472.55|468.45|472.58|468.48|472.65|468.55|472.54|468.44|14
1634276570000|2021-10-15 05:42:50|472.57|468.47|472.53|468.43|472.57|468.47|472.35|468.25|25
1634276580000|2021-10-15 05:43:00|472.55|468.45|472.41|468.31|472.58|468.48|472.41|468.31|17
1634276590000|2021-10-15 05:43:10|472.4|468.3|472.44|468.34|472.44|468.34|472.4|468.3|4
1634276600000|2021-10-15 05:43:20|472.4|468.3|472.53|468.43|472.55|468.45|472.37|468.27|11
1634276610000|2021-10-15 05:43:30|472.55|468.45|472.54|468.44|472.56|468.46|472.53|468.43|14
1634276620000|2021-10-15 05:43:40|472.51|468.41|472.44|468.34|472.52|468.42|472.42|468.32|10
1634276630000|2021-10-15 05:43:50|472.43|468.33|472.4|468.3|472.46|468.36|472.4|468.3|4
1634276640000|2021-10-15 05:44:00|472.38|468.28|472.1|468|472.38|468.28|472.08|467.98|18
1634276650000|2021-10-15 05:44:10|472.12|468.02|472.21|468.11|472.24|468.14|472|467.9|22
1634276660000|2021-10-15 05:44:20|472.22|468.12|472.23|468.13|472.23|468.13|472.21|468.11|3
1634276670000|2021-10-15 05:44:30|472.21|468.11|472.44|468.34|472.47|468.37|472.21|468.11|12
1634276680000|2021-10-15 05:44:40|472.55|468.45|472.47|468.37|472.57|468.47|472.43|468.33|17
1634276690000|2021-10-15 05:44:50|472.48|468.38|472.81|468.71|472.81|468.71|472.31|468.21|24
1634276700000|2021-10-15 05:45:00|472.96|468.86|473.74|469.64|473.8|469.7|472.96|468.86|32
1634276710000|2021-10-15 05:45:10|473.71|469.61|473.72|469.62|473.72|469.62|473.65|469.55|12
1634276720000|2021-10-15 05:45:20|473.7|469.6|473.74|469.64|473.77|469.67|473.65|469.55|19
1634276730000|2021-10-15 05:45:30|473.7|469.6|473.65|469.55|473.74|469.64|473.62|469.52|9
1634276740000|2021-10-15 05:45:40|473.64|469.54|473.63|469.53|473.66|469.56|473.61|469.51|11
1634276750000|2021-10-15 05:45:50|473.6|469.5|473.64|469.54|473.75|469.65|473.6|469.5|23
1634276760000|2021-10-15 05:46:00|473.63|469.53|473.51|469.41|473.63|469.53|473.41|469.31|16
1634276770000|2021-10-15 05:46:10|473.46|469.36|473.37|469.27|473.46|469.36|473.3|469.2|14
1634276780000|2021-10-15 05:46:20|473.41|469.31|473.46|469.36|473.46|469.36|473.41|469.31|9
1634276790000|2021-10-15 05:46:30|473.48|469.38|473.53|469.43|473.53|469.43|473.46|469.36|5
1634276800000|2021-10-15 05:46:40|473.52|469.42|473.57|469.47|473.7|469.6|473.52|469.42|16
1634276810000|2021-10-15 05:46:50|473.55|469.45|473.37|469.27|473.55|469.45|473.33|469.23|11
1634276820000|2021-10-15 05:47:00|473.39|469.29|473.37|469.27|473.41|469.31|473.35|469.25|10
1634276830000|2021-10-15 05:47:10|473.33|469.23|473.37|469.27|473.41|469.31|473.33|469.23|7
1634276840000|2021-10-15 05:47:20|473.41|469.31|473.47|469.37|473.54|469.44|473.41|469.31|10
1634276850000|2021-10-15 05:47:30|473.48|469.38|472.99|468.89|473.48|469.38|472.95|468.85|22
1634276860000|2021-10-15 05:47:40|473.01|468.91|472.89|468.79|473.01|468.91|472.74|468.64|27
1634276870000|2021-10-15 05:47:50|472.88|468.78|472.87|468.77|472.91|468.81|472.86|468.76|16
1634276880000|2021-10-15 05:48:00|472.79|468.69|472.73|468.63|472.79|468.69|472.65|468.55|14
1634276890000|2021-10-15 05:48:10|472.68|468.58|472.62|468.52|472.68|468.58|472.62|468.52|3
1634276900000|2021-10-15 05:48:20|472.7|468.6|472.7|468.6|472.7|468.6|472.69|468.59|9
1634276910000|2021-10-15 05:48:30|472.69|468.59|472.59|468.49|472.7|468.6|472.59|468.49|11
1634276920000|2021-10-15 05:48:40|472.63|468.53|472.51|468.41|472.63|468.53|472.45|468.35|16
1634276930000|2021-10-15 05:48:50|472.55|468.45|472.62|468.52|472.62|468.52|472.52|468.42|14
1634276940000|2021-10-15 05:49:00|472.63|468.53|472.75|468.65|472.76|468.66|472.62|468.52|13
1634276950000|2021-10-15 05:49:10|472.74|468.64|473.07|468.97|473.12|469.02|472.73|468.63|16
1634276960000|2021-10-15 05:49:20|473.08|468.98|473.38|469.28|473.38|469.28|473.08|468.98|24
1634276970000|2021-10-15 05:49:30|473.37|469.27|473.3|469.2|473.4|469.3|473.3|469.2|12
1634276980000|2021-10-15 05:49:40|473.36|469.26|473.34|469.24|473.36|469.26|473.28|469.18|15
1634276990000|2021-10-15 05:49:50|473.39|469.29|472.9|468.8|473.39|469.29|472.9|468.8|22
1634277000000|2021-10-15 05:50:00|472.89|468.79|472.75|468.65|472.97|468.87|472.74|468.64|19
1634277010000|2021-10-15 05:50:10|472.78|468.68|472.47|468.37|472.79|468.69|472.44|468.34|17
1634277020000|2021-10-15 05:50:20|472.5|468.4|472.61|468.51|472.61|468.51|472.5|468.4|5
1634277030000|2021-10-15 05:50:30|472.54|468.44|472.56|468.46|472.62|468.52|472.43|468.33|18
1634277040000|2021-10-15 05:50:40|472.55|468.45|472.19|468.09|472.63|468.53|472.12|468.02|29
1634277050000|2021-10-15 05:50:50|472.15|468.05|472.22|468.12|472.25|468.15|472.1|468|19
1634277060000|2021-10-15 05:51:00|472.21|468.11|472.22|468.12|472.3|468.2|472.16|468.06|18
1634277070000|2021-10-15 05:51:10|472.2|468.1|472.19|468.09|472.2|468.1|472.13|468.03|15
1634277080000|2021-10-15 05:51:20|472.18|468.08|472.22|468.12|472.22|468.12|472.15|468.05|4
1634277090000|2021-10-15 05:51:30|472.2|468.1|472.12|468.02|472.24|468.14|472.1|468|15
1634277100000|2021-10-15 05:51:40|472.3|468.2|472.15|468.05|472.3|468.2|472.14|468.04|15
1634277110000|2021-10-15 05:51:50|472.14|468.04|472.24|468.14|472.35|468.25|472.11|468.01|22
1634277120000|2021-10-15 05:52:00|472.25|468.15|472.09|467.99|472.27|468.17|472.09|467.99|18
1634277130000|2021-10-15 05:52:10|472.08|467.98|471.98|467.88|472.1|468|471.94|467.84|16
1634277140000|2021-10-15 05:52:20|471.97|467.87|472.15|468.05|472.15|468.05|471.9|467.8|27
1634277150000|2021-10-15 05:52:30|472.12|468.02|471.85|467.75|472.12|468.02|471.84|467.74|19
1634277160000|2021-10-15 05:52:40|471.86|467.76|471.94|467.84|471.97|467.87|471.86|467.76|14
1634277170000|2021-10-15 05:52:50|471.95|467.85|472.04|467.94|472.04|467.94|471.91|467.81|23
1634277180000|2021-10-15 05:53:00|472.03|467.93|471.84|467.74|472.05|467.95|471.7|467.6|21
1634277190000|2021-10-15 05:53:10|471.83|467.73|472.03|467.93|472.08|467.98|471.74|467.64|15
1634277200000|2021-10-15 05:53:20|472|467.9|471.78|467.68|472|467.9|471.76|467.66|10
1634277210000|2021-10-15 05:53:30|471.74|467.64|471.86|467.76|471.89|467.79|471.72|467.62|13
1634277220000|2021-10-15 05:53:40|471.84|467.74|471.78|467.68|471.87|467.77|471.73|467.63|18
1634277230000|2021-10-15 05:53:50|471.8|467.7|471.88|467.78|471.9|467.8|471.74|467.64|8
1634277240000|2021-10-15 05:54:00|471.9|467.8|471.91|467.81|471.92|467.82|471.89|467.79|7
1634277250000|2021-10-15 05:54:10|471.85|467.75|471.83|467.73|471.87|467.77|471.77|467.67|9
1634277260000|2021-10-15 05:54:20|471.82|467.72|471.77|467.67|471.92|467.82|471.75|467.65|11
1634277270000|2021-10-15 05:54:30|471.87|467.77|471.9|467.8|471.9|467.8|471.86|467.76|11
1634277280000|2021-10-15 05:54:40|471.89|467.79|471.93|467.83|471.95|467.85|471.88|467.78|11
1634277290000|2021-10-15 05:54:50|471.94|467.84|471.87|467.77|471.95|467.85|471.87|467.77|9
1634277300000|2021-10-15 05:55:00|471.9|467.8|471.85|467.75|471.9|467.8|471.8|467.7|9
1634277310000|2021-10-15 05:55:10|471.83|467.73|471.86|467.76|471.9|467.8|471.83|467.73|7
1634277320000|2021-10-15 05:55:20|471.89|467.79|471.85|467.75|471.9|467.8|471.82|467.72|7
1634277330000|2021-10-15 05:55:30|471.82|467.72|471.82|467.72|471.9|467.8|471.8|467.7|11
1634277340000|2021-10-15 05:55:40|471.81|467.71|471.84|467.74|471.85|467.75|471.8|467.7|15
1634277350000|2021-10-15 05:55:50|471.83|467.73|471.84|467.74|471.85|467.75|471.83|467.73|5
1634277360000|2021-10-15 05:56:00|471.81|467.71|471.84|467.74|471.85|467.75|471.81|467.71|3
1634277370000|2021-10-15 05:56:10|471.88|467.78|471.92|467.82|471.95|467.85|471.8|467.7|13
1634277380000|2021-10-15 05:56:20|471.95|467.85|471.95|467.85|471.96|467.86|471.93|467.83|12
1634277390000|2021-10-15 05:56:30|471.92|467.82|472.15|468.05|472.15|468.05|471.92|467.82|16
1634277400000|2021-10-15 05:56:40|472.13|468.03|472.21|468.11|472.23|468.13|472.12|468.02|12
1634277410000|2021-10-15 05:56:50|472.23|468.13|472.2|468.1|472.34|468.24|472.2|468.1|10
1634277420000|2021-10-15 05:57:00|472.23|468.13|472.24|468.14|472.27|468.17|472.15|468.05|20
1634277430000|2021-10-15 05:57:10|472.23|468.13|472.15|468.05|472.24|468.14|472.15|468.05|6
1634277440000|2021-10-15 05:57:20|472.16|468.06|472.14|468.04|472.16|468.06|472.07|467.97|14
1634277450000|2021-10-15 05:57:30|472.15|468.05|472.19|468.09|472.2|468.1|472.13|468.03|8
1634277460000|2021-10-15 05:57:40|472.2|468.1|472.13|468.03|472.2|468.1|472.12|468.02|9
1634277470000|2021-10-15 05:57:50|472.16|468.06|472.12|468.02|472.17|468.07|472.12|468.02|7
1634277480000|2021-10-15 05:58:00|472.14|468.04|471.96|467.86|472.14|468.04|471.96|467.86|9
1634277490000|2021-10-15 05:58:10|471.97|467.87|472.01|467.91|472.01|467.91|471.96|467.86|6
1634277500000|2021-10-15 05:58:20|472.03|467.93|472.17|468.07|472.17|468.07|472.03|467.93|13
1634277510000|2021-10-15 05:58:30|472.19|468.09|472.16|468.06|472.19|468.09|472.08|467.98|20
1634277520000|2021-10-15 05:58:40|472.12|468.02|472.29|468.19|472.29|468.19|472.12|468.02|11
1634277530000|2021-10-15 05:58:50|472.28|468.18|472.16|468.06|472.32|468.22|472.15|468.05|15
1634277540000|2021-10-15 05:59:00|472.15|468.05|472.03|467.93|472.15|468.05|471.94|467.84|19
1634277550000|2021-10-15 05:59:10|472.02|467.92|471.93|467.83|472.06|467.96|471.92|467.82|9
1634277560000|2021-10-15 05:59:20|471.96|467.86|472.06|467.96|472.1|468|471.96|467.86|16
1634277570000|2021-10-15 05:59:30|472.08|467.98|472.36|468.26|472.41|468.31|472.07|467.97|21
1634277580000|2021-10-15 05:59:40|472.35|468.25|472.25|468.15|472.36|468.26|472.15|468.05|13
1634277590000|2021-10-15 05:59:50|472.26|468.16|472.25|468.15|472.32|468.22|472.25|468.15|17
1634277600000|2021-10-15 06:00:00|472.3|468.2|472.8|468.7|472.82|468.72|472.18|468.08|24
1634277610000|2021-10-15 06:00:10|472.81|468.71|472.9|468.8|472.9|468.8|472.79|468.69|8
1634277620000|2021-10-15 06:00:20|472.92|468.82|472.8|468.7|472.92|468.82|472.8|468.7|3
1634277630000|2021-10-15 06:00:30|472.82|468.72|472.77|468.67|472.82|468.72|472.69|468.59|8
1634277640000|2021-10-15 06:00:40|472.71|468.61|472.7|468.6|472.74|468.64|472.7|468.6|6
1634277650000|2021-10-15 06:00:50|472.67|468.57|472.75|468.65|472.75|468.65|472.64|468.54|6
1634277660000|2021-10-15 06:01:00|472.97|468.87|472.97|468.87|473.15|469.05|472.93|468.83|18
1634277670000|2021-10-15 06:01:10|472.96|468.86|472.69|468.59|472.96|468.86|472.67|468.57|16
1634277680000|2021-10-15 06:01:20|472.73|468.63|472.6|468.5|472.74|468.64|472.44|468.34|15
1634277690000|2021-10-15 06:01:30|472.58|468.48|472.6|468.5|472.6|468.5|472.58|468.48|2
1634277700000|2021-10-15 06:01:40|472.61|468.51|472.59|468.49|472.64|468.54|472.59|468.49|6
1634277710000|2021-10-15 06:01:50|472.54|468.44|472.47|468.37|472.54|468.44|472.4|468.3|5
1634277720000|2021-10-15 06:02:00|472.4|468.3|472.78|468.68|472.78|468.68|472.4|468.3|16
1634277730000|2021-10-15 06:02:10|472.79|468.69|472.81|468.71|472.89|468.79|472.77|468.67|10
1634277740000|2021-10-15 06:02:20|472.8|468.7|472.84|468.74|472.89|468.79|472.7|468.6|8
1634277750000|2021-10-15 06:02:30|472.9|468.8|472.9|468.8|472.9|468.8|472.84|468.74|4
1634277760000|2021-10-15 06:02:40|472.83|468.73|472.9|468.8|472.9|468.8|472.83|468.73|2
1634277770000|2021-10-15 06:02:50|472.85|468.75|472.74|468.64|472.85|468.75|472.73|468.63|7
1634277780000|2021-10-15 06:03:00|472.72|468.62|472.74|468.64|472.74|468.64|472.7|468.6|7
1634277790000|2021-10-15 06:03:10|472.71|468.61|472.71|468.61|472.76|468.66|472.7|468.6|7
1634277800000|2021-10-15 06:03:20|472.7|468.6|472.7|468.6|472.72|468.62|472.66|468.56|10
1634277810000|2021-10-15 06:03:30|472.71|468.61|472.7|468.6|472.73|468.63|472.7|468.6|4
1634277820000|2021-10-15 06:03:40|472.71|468.61|472.71|468.61|472.73|468.63|472.7|468.6|5
1634277830000|2021-10-15 06:03:50|472.73|468.63|472.72|468.62|472.73|468.63|472.7|468.6|9
1634277840000|2021-10-15 06:04:00|472.7|468.6|472.71|468.61|472.72|468.62|472.69|468.59|5
1634277850000|2021-10-15 06:04:10|472.7|468.6|472.63|468.53|472.7|468.6|472.6|468.5|6
1634277860000|2021-10-15 06:04:20|472.6|468.5|472.67|468.57|472.67|468.57|472.6|468.5|7
1634277870000|2021-10-15 06:04:30|472.66|468.56|472.67|468.57|472.67|468.57|472.65|468.55|7
1634277880000|2021-10-15 06:04:40|472.72|468.62|472.85|468.75|472.85|468.75|472.7|468.6|9
1634277890000|2021-10-15 06:04:50|472.81|468.71|473.19|469.09|473.2|469.1|472.77|468.67|17
1634277900000|2021-10-15 06:05:00|473.21|469.11|473.1|469|473.26|469.16|473.1|469|12
1634277910000|2021-10-15 06:05:10|473.09|468.99|473.09|468.99|473.1|469|473.09|468.99|5
1634277920000|2021-10-15 06:05:20|473.1|469|473.1|469|473.1|469|473.09|468.99|7
1634277930000|2021-10-15 06:05:30|473.09|468.99|473.23|469.13|473.27|469.17|473.09|468.99|9
1634277940000|2021-10-15 06:05:40|473.22|469.12|473.16|469.06|473.22|469.12|473.16|469.06|8
1634277950000|2021-10-15 06:05:50|473.17|469.07|473.3|469.2|473.3|469.2|473.14|469.04|15
1634277960000|2021-10-15 06:06:00|473.28|469.18|473.31|469.21|473.32|469.22|473.28|469.18|13
1634277970000|2021-10-15 06:06:10|473.3|469.2|473.11|469.01|473.32|469.22|473.11|469.01|18
1634277980000|2021-10-15 06:06:20|473.1|469|473.05|468.95|473.1|469|473.05|468.95|2
1634277990000|2021-10-15 06:06:30|473.08|468.98|473.31|469.21|473.31|469.21|473.04|468.94|11
1634278000000|2021-10-15 06:06:40|473.3|469.2|473.42|469.32|473.42|469.32|473.3|469.2|19
1634278010000|2021-10-15 06:06:50|473.43|469.33|473.45|469.35|473.5|469.4|473.37|469.27|5
1634278020000|2021-10-15 06:07:00|473.4|469.3|473.5|469.4|473.5|469.4|473.39|469.29|6
1634278030000|2021-10-15 06:07:10|473.49|469.39|473.24|469.14|473.5|469.4|473.24|469.14|12
1634278040000|2021-10-15 06:07:20|473.22|469.12|473.23|469.13|473.29|469.19|473.22|469.12|9
1634278050000|2021-10-15 06:07:30|473.21|469.11|473.55|469.45|473.6|469.5|473.21|469.11|17
1634278060000|2021-10-15 06:07:40|473.6|469.5|473.6|469.5|473.6|469.5|473.5|469.4|6
1634278070000|2021-10-15 06:07:50|473.55|469.45|473.5|469.4|473.6|469.5|473.44|469.34|11
1634278080000|2021-10-15 06:08:00|473.51|469.41|473.5|469.4|473.51|469.41|473.49|469.39|4
1634278090000|2021-10-15 06:08:10|473.55|469.45|473.37|469.27|473.6|469.5|473.26|469.16|16
1634278100000|2021-10-15 06:08:20|473.39|469.29|473.29|469.19|473.39|469.29|473.29|469.19|12
1634278110000|2021-10-15 06:08:30|473.3|469.2|473.28|469.18|473.32|469.22|473.27|469.17|6
1634278120000|2021-10-15 06:08:40|473.29|469.19|473.21|469.11|473.29|469.19|473.2|469.1|13
1634278130000|2021-10-15 06:08:50|473.22|469.12|473.1|469|473.28|469.18|473.1|469|14
1634278140000|2021-10-15 06:09:00|473|468.9|472.94|468.84|473.12|469.02|472.93|468.83|11
1634278150000|2021-10-15 06:09:10|472.91|468.81|472.71|468.61|472.91|468.81|472.71|468.61|11
1634278160000|2021-10-15 06:09:20|472.7|468.6|472.53|468.43|472.7|468.6|472.5|468.4|11
1634278170000|2021-10-15 06:09:30|472.57|468.47|472.45|468.35|472.57|468.47|472.44|468.34|8
1634278180000|2021-10-15 06:09:40|472.44|468.34|472.43|468.33|472.49|468.39|472.42|468.32|17
1634278190000|2021-10-15 06:09:50|472.46|468.36|472.28|468.18|472.5|468.4|472.27|468.17|20
1634278200000|2021-10-15 06:10:00|472.27|468.17|472.1|468|472.28|468.18|472.1|468|13
1634278210000|2021-10-15 06:10:10|472.11|468.01|471.85|467.75|472.15|468.05|471.85|467.75|25
1634278220000|2021-10-15 06:10:20|471.79|467.69|471.77|467.67|471.95|467.85|471.68|467.58|22
1634278230000|2021-10-15 06:10:30|471.71|467.61|471.81|467.71|471.83|467.73|471.71|467.61|9
1634278240000|2021-10-15 06:10:40|471.76|467.66|471.7|467.6|471.82|467.72|471.65|467.55|11
1634278250000|2021-10-15 06:10:50|471.73|467.63|471.6|467.5|471.75|467.65|471.6|467.5|9
1634278260000|2021-10-15 06:11:00|471.55|467.45|471.3|467.2|471.6|467.5|471.3|467.2|11
1634278270000|2021-10-15 06:11:10|471.29|467.19|471.24|467.14|471.29|467.19|471.15|467.05|14
1634278280000|2021-10-15 06:11:20|471.23|467.13|471.2|467.1|471.24|467.14|471.17|467.07|10
1634278290000|2021-10-15 06:11:30|471.19|467.09|471.24|467.14|471.24|467.14|471.08|466.98|12
1634278300000|2021-10-15 06:11:40|471.22|467.12|471.2|467.1|471.22|467.12|471.17|467.07|11
1634278310000|2021-10-15 06:11:50|471.19|467.09|471.35|467.25|471.35|467.25|471.18|467.08|14
1634278320000|2021-10-15 06:12:00|471.34|467.24|471.28|467.18|471.34|467.24|471.27|467.17|15
1634278330000|2021-10-15 06:12:10|471.29|467.19|471.99|467.89|472|467.9|471.29|467.19|27
1634278340000|2021-10-15 06:12:20|472|467.9|472.24|468.14|472.26|468.16|472|467.9|18
1634278350000|2021-10-15 06:12:30|472.25|468.15|472.18|468.08|472.25|468.15|472.15|468.05|16
1634278360000|2021-10-15 06:12:40|472.1|468|471.81|467.71|472.1|468|471.81|467.71|18
1634278370000|2021-10-15 06:12:50|471.82|467.72|471.08|466.98|471.82|467.72|471.08|466.98|24
1634278380000|2021-10-15 06:13:00|471.07|466.97|471.17|467.07|471.17|467.07|471.05|466.95|17
1634278390000|2021-10-15 06:13:10|471.15|467.05|471.3|467.2|471.3|467.2|471.14|467.04|10
1634278400000|2021-10-15 06:13:20|471.35|467.25|471.4|467.3|471.4|467.3|471.32|467.22|13
1634278410000|2021-10-15 06:13:30|471.39|467.29|471.6|467.5|471.6|467.5|471.39|467.29|15
1634278420000|2021-10-15 06:13:40|471.58|467.48|471.58|467.48|471.58|467.48|471.33|467.23|21
1634278430000|2021-10-15 06:13:50|471.54|467.44|471.73|467.63|471.75|467.65|471.54|467.44|17
1634278440000|2021-10-15 06:14:00|471.75|467.65|471.8|467.7|471.87|467.77|471.68|467.58|18
1634278450000|2021-10-15 06:14:10|471.81|467.71|471.5|467.4|471.87|467.77|471.5|467.4|18
1634278460000|2021-10-15 06:14:20|471.48|467.38|471.46|467.36|471.51|467.41|471.45|467.35|9
1634278470000|2021-10-15 06:14:30|471.45|467.35|471.6|467.5|471.63|467.53|471.45|467.35|14
1634278480000|2021-10-15 06:14:40|471.62|467.52|471.91|467.81|471.91|467.81|471.62|467.52|18
1634278490000|2021-10-15 06:14:50|471.86|467.76|472.1|468|472.16|468.06|471.86|467.76|7
1634278500000|2021-10-15 06:15:00|472.09|467.99|472.2|468.1|472.2|468.1|472.09|467.99|8
1634278510000|2021-10-15 06:15:10|472.15|468.05|472.44|468.34|472.44|468.34|472.09|467.99|26
1634278520000|2021-10-15 06:15:20|472.4|468.3|472.8|468.7|472.8|468.7|472.39|468.29|18
1634278530000|2021-10-15 06:15:30|472.77|468.67|472.8|468.7|472.8|468.7|472.71|468.61|12
1634278540000|2021-10-15 06:15:40|472.75|468.65|472.7|468.6|472.93|468.83|472.65|468.55|13
1634278550000|2021-10-15 06:15:50|472.65|468.55|472.47|468.37|472.7|468.6|472.47|468.37|10
1634278560000|2021-10-15 06:16:00|472.48|468.38|472.41|468.31|472.49|468.39|472.4|468.3|6
1634278570000|2021-10-15 06:16:10|472.4|468.3|472.05|467.95|472.43|468.33|472.02|467.92|26
1634278580000|2021-10-15 06:16:20|472.04|467.94|472.21|468.11|472.24|468.14|472.04|467.94|25
1634278590000|2021-10-15 06:16:30|472.11|468.01|472.01|467.91|472.11|468.01|471.96|467.86|17
1634278600000|2021-10-15 06:16:40|472.03|467.93|471.94|467.84|472.03|467.93|471.93|467.83|11
1634278610000|2021-10-15 06:16:50|471.92|467.82|471.9|467.8|471.92|467.82|471.85|467.75|13
1634278620000|2021-10-15 06:17:00|471.89|467.79|471.81|467.71|471.89|467.79|471.78|467.68|22
1634278630000|2021-10-15 06:17:10|471.8|467.7|471.97|467.87|472|467.9|471.8|467.7|17
1634278640000|2021-10-15 06:17:20|471.83|467.73|471.7|467.6|471.83|467.73|471.67|467.57|19
1634278650000|2021-10-15 06:17:30|471.73|467.63|471.73|467.63|471.81|467.71|471.7|467.6|16
1634278660000|2021-10-15 06:17:40|471.69|467.59|471.75|467.65|471.79|467.69|471.67|467.57|15
1634278670000|2021-10-15 06:17:50|471.74|467.64|471.91|467.81|471.91|467.81|471.74|467.64|23
1634278680000|2021-10-15 06:18:00|471.93|467.83|472.09|467.99|472.11|468.01|471.92|467.82|17
1634278690000|2021-10-15 06:18:10|472.08|467.98|472.12|468.02|472.15|468.05|472.04|467.94|20
1634278700000|2021-10-15 06:18:20|472.09|467.99|472.22|468.12|472.22|468.12|471.93|467.83|20
1634278710000|2021-10-15 06:18:30|472.23|468.13|472.49|468.39|472.52|468.42|472.21|468.11|20
1634278720000|2021-10-15 06:18:40|472.5|468.4|472.47|468.37|472.75|468.65|472.47|468.37|21
1634278730000|2021-10-15 06:18:50|472.46|468.36|472.21|468.11|472.46|468.36|472.21|468.11|16
1634278740000|2021-10-15 06:19:00|472.22|468.12|472.15|468.05|472.24|468.14|471.89|467.79|24
1634278750000|2021-10-15 06:19:10|472.11|468.01|472.17|468.07|472.17|468.07|471.99|467.89|23
1634278760000|2021-10-15 06:19:20|472.22|468.12|472.33|468.23|472.35|468.25|472.16|468.06|13
1634278770000|2021-10-15 06:19:30|472.39|468.29|472.5|468.4|472.71|468.61|472.39|468.29|21
1634278780000|2021-10-15 06:19:40|472.53|468.43|472.71|468.61|472.75|468.65|472.4|468.3|20
1634278790000|2021-10-15 06:19:50|472.7|468.6|472.49|468.39|472.7|468.6|472.45|468.35|25
1634278800000|2021-10-15 06:20:00|472.5|468.4|472.5|468.4|472.56|468.46|472.46|468.36|11
1634278810000|2021-10-15 06:20:10|472.52|468.42|472.59|468.49|472.59|468.49|472.5|468.4|20
1634278820000|2021-10-15 06:20:20|472.6|468.5|472.61|468.51|472.75|468.65|472.57|468.47|12
1634278830000|2021-10-15 06:20:30|472.6|468.5|472.7|468.6|472.71|468.61|472.6|468.5|13
1634278840000|2021-10-15 06:20:40|472.68|468.58|472.78|468.68|472.78|468.68|472.66|468.56|14
1634278850000|2021-10-15 06:20:50|472.79|468.69|472.74|468.64|472.79|468.69|472.62|468.52|13
1634278860000|2021-10-15 06:21:00|472.71|468.61|472.76|468.66|472.76|468.66|472.71|468.61|5
1634278870000|2021-10-15 06:21:10|472.78|468.68|472.7|468.6|472.86|468.76|472.58|468.48|22
1634278880000|2021-10-15 06:21:20|472.72|468.62|472.77|468.67|472.79|468.69|472.71|468.61|9
1634278890000|2021-10-15 06:21:30|472.76|468.66|472.62|468.52|472.76|468.66|472.58|468.48|19
1634278900000|2021-10-15 06:21:40|472.67|468.57|472.55|468.45|472.69|468.59|472.54|468.44|14
1634278910000|2021-10-15 06:21:50|472.57|468.47|472.54|468.44|472.57|468.47|472.51|468.41|6
1634278920000|2021-10-15 06:22:00|472.49|468.39|472.45|468.35|472.57|468.47|472.4|468.3|16
1634278930000|2021-10-15 06:22:10|472.44|468.34|472.43|468.33|472.46|468.36|472.4|468.3|15
1634278940000|2021-10-15 06:22:20|472.4|468.3|471.85|467.75|472.4|468.3|471.85|467.75|26
1634278950000|2021-10-15 06:22:30|471.8|467.7|471.87|467.77|471.94|467.84|471.8|467.7|24
1634278960000|2021-10-15 06:22:40|471.88|467.78|471.97|467.87|472.06|467.96|471.88|467.78|17
1634278970000|2021-10-15 06:22:50|472.01|467.91|471.91|467.81|472.01|467.91|471.88|467.78|13
1634278980000|2021-10-15 06:23:00|471.9|467.8|472|467.9|472|467.9|471.9|467.8|12
1634278990000|2021-10-15 06:23:10|472.01|467.91|471.58|467.48|472.01|467.91|471.38|467.28|17
1634279000000|2021-10-15 06:23:20|471.57|467.47|471.12|467.02|471.59|467.49|471.1|467|23
1634279010000|2021-10-15 06:23:30|471.11|467.01|471.16|467.06|471.37|467.27|471.05|466.95|28
1634279020000|2021-10-15 06:23:40|471.19|467.09|471.27|467.17|471.3|467.2|471.19|467.09|7
1634279030000|2021-10-15 06:23:50|471.29|467.19|471.34|467.24|471.35|467.25|471.26|467.16|10
1634279040000|2021-10-15 06:24:00|471.3|467.2|471.25|467.15|471.3|467.2|471.25|467.15|8
1634279050000|2021-10-15 06:24:10|471.24|467.14|471.37|467.27|471.37|467.27|471.23|467.13|7
1634279060000|2021-10-15 06:24:20|471.39|467.29|471.28|467.18|471.39|467.29|471.27|467.17|21
1634279070000|2021-10-15 06:24:30|471.27|467.17|471.3|467.2|471.3|467.2|471.23|467.13|6
1634279080000|2021-10-15 06:24:40|471.31|467.21|471.06|466.96|471.31|467.21|471.06|466.96|12
1634279090000|2021-10-15 06:24:50|471.12|467.02|470.95|466.85|471.3|467.2|470.93|466.83|21
1634279100000|2021-10-15 06:25:00|470.86|466.76|471.08|466.98|471.27|467.17|470.86|466.76|18
1634279110000|2021-10-15 06:25:10|471.11|467.01|471.25|467.15|471.25|467.15|471.1|467|16
1634279120000|2021-10-15 06:25:20|471.27|467.17|471.64|467.54|471.64|467.54|471.27|467.17|17
1634279130000|2021-10-15 06:25:30|471.7|467.6|471.65|467.55|471.7|467.6|471.64|467.54|7
1634279140000|2021-10-15 06:25:40|471.62|467.52|471.76|467.66|471.76|467.66|471.62|467.52|12
1634279150000|2021-10-15 06:25:50|471.73|467.63|471.76|467.66|471.8|467.7|471.73|467.63|8
1634279160000|2021-10-15 06:26:00|471.77|467.67|471.7|467.6|471.78|467.68|471.69|467.59|17
1634279170000|2021-10-15 06:26:10|471.73|467.63|471.8|467.7|471.8|467.7|471.73|467.63|3
1634279180000|2021-10-15 06:26:20|471.81|467.71|471.78|467.68|471.82|467.72|471.72|467.62|14
1634279190000|2021-10-15 06:26:30|471.77|467.67|471.77|467.67|471.79|467.69|471.77|467.67|7
1634279200000|2021-10-15 06:26:40|471.76|467.66|471.74|467.64|471.76|467.66|471.72|467.62|13
1634279210000|2021-10-15 06:26:50|471.75|467.65|471.36|467.26|471.76|467.66|471.35|467.25|13
1634279220000|2021-10-15 06:27:00|471.39|467.29|471.3|467.2|471.4|467.3|471.3|467.2|4
1634279230000|2021-10-15 06:27:10|471.31|467.21|471.11|467.01|471.31|467.21|471.11|467.01|6
1634279240000|2021-10-15 06:27:20|471.12|467.02|470.7|466.6|471.12|467.02|470.7|466.6|18
1634279250000|2021-10-15 06:27:30|470.71|466.61|470.34|466.24|470.79|466.69|470.3|466.2|22
1634279260000|2021-10-15 06:27:40|470.36|466.26|470.3|466.2|470.36|466.26|470.22|466.12|16
1634279270000|2021-10-15 06:27:50|470.31|466.21|470.64|466.54|470.65|466.55|470.31|466.21|13
1634279280000|2021-10-15 06:28:00|470.66|466.56|471.33|467.23|471.36|467.26|470.66|466.56|35
1634279290000|2021-10-15 06:28:10|471.38|467.28|471.37|467.27|471.38|467.28|471.28|467.18|26
1634279300000|2021-10-15 06:28:20|471.3|467.2|470.85|466.75|471.3|467.2|470.85|466.75|17
1634279310000|2021-10-15 06:28:30|470.84|466.74|470.86|466.76|470.9|466.8|470.8|466.7|19
1634279320000|2021-10-15 06:28:40|470.85|466.75|470.96|466.86|470.97|466.87|470.85|466.75|10
1634279330000|2021-10-15 06:28:50|470.94|466.84|471.15|467.05|471.15|467.05|470.94|466.84|9
1634279340000|2021-10-15 06:29:00|471.17|467.07|470.99|466.89|471.19|467.09|470.98|466.88|14
1634279350000|2021-10-15 06:29:10|470.97|466.87|471.15|467.05|471.18|467.08|470.94|466.84|20
1634279360000|2021-10-15 06:29:20|471.19|467.09|470.93|466.83|471.2|467.1|470.8|466.7|25
1634279370000|2021-10-15 06:29:30|470.96|466.86|470.81|466.71|471.03|466.93|470.77|466.67|20
1634279380000|2021-10-15 06:29:40|470.86|466.76|470.4|466.3|470.86|466.76|470.39|466.29|23
1634279390000|2021-10-15 06:29:50|470.42|466.32|470.3|466.2|470.43|466.33|470.27|466.17|17
1634279400000|2021-10-15 06:30:00|470.32|466.22|470.6|466.5|470.6|466.5|470.29|466.19|17
1634279410000|2021-10-15 06:30:10|470.62|466.52|470.79|466.69|470.79|466.69|470.62|466.52|10
1634279420000|2021-10-15 06:30:20|470.8|466.7|470.7|466.6|470.82|466.72|470.61|466.51|17
1634279430000|2021-10-15 06:30:30|470.71|466.61|470.69|466.59|470.71|466.61|470.63|466.53|5
1634279440000|2021-10-15 06:30:40|470.65|466.55|470.95|466.85|470.95|466.85|470.62|466.52|23
1634279450000|2021-10-15 06:30:50|470.96|466.86|470.93|466.83|470.97|466.87|470.87|466.77|23
1634279460000|2021-10-15 06:31:00|470.91|466.81|470.93|466.83|470.99|466.89|470.86|466.76|18
1634279470000|2021-10-15 06:31:10|470.95|466.85|471.04|466.94|471.09|466.99|470.95|466.85|18
1634279480000|2021-10-15 06:31:20|471.02|466.92|470.96|466.86|471.06|466.96|470.96|466.86|11
1634279490000|2021-10-15 06:31:30|470.91|466.81|470.74|466.64|470.91|466.81|470.7|466.6|18
1634279500000|2021-10-15 06:31:40|470.73|466.63|470.81|466.71|470.81|466.71|470.73|466.63|10
1634279510000|2021-10-15 06:31:50|470.83|466.73|470.76|466.66|471|466.9|470.76|466.66|16
1634279520000|2021-10-15 06:32:00|470.71|466.61|470.39|466.29|470.74|466.64|470.38|466.28|20
1634279530000|2021-10-15 06:32:10|470.35|466.25|470.17|466.07|470.35|466.25|470.14|466.04|10
1634279540000|2021-10-15 06:32:20|470.18|466.08|470.25|466.15|470.3|466.2|470.18|466.08|12
1634279550000|2021-10-15 06:32:30|470.28|466.18|469.6|465.5|470.3|466.2|469.49|465.39|21
1634279560000|2021-10-15 06:32:40|469.68|465.58|469.4|465.3|469.8|465.7|469.35|465.25|21
1634279570000|2021-10-15 06:32:50|469.47|465.37|469.57|465.47|469.57|465.47|469.38|465.28|10
1634279580000|2021-10-15 06:33:00|469.55|465.45|469.72|465.62|469.86|465.76|469.55|465.45|24
1634279590000|2021-10-15 06:33:10|469.67|465.57|469.52|465.42|469.74|465.64|469.49|465.39|21
1634279600000|2021-10-15 06:33:20|469.51|465.41|468.98|464.88|469.51|465.41|468.98|464.88|9
1634279610000|2021-10-15 06:33:30|468.73|464.63|468.79|464.69|468.82|464.72|468.46|464.36|28
1634279620000|2021-10-15 06:33:40|468.82|464.72|469.13|465.03|469.13|465.03|468.8|464.7|23
1634279630000|2021-10-15 06:33:50|469.14|465.04|469.36|465.26|469.45|465.35|469.14|465.04|24
1634279640000|2021-10-15 06:34:00|469.34|465.24|469.19|465.09|469.38|465.28|469.17|465.07|19
1634279650000|2021-10-15 06:34:10|469.17|465.07|469.1|465|469.26|465.16|469.1|465|17
1634279660000|2021-10-15 06:34:20|469.12|465.02|469.18|465.08|469.18|465.08|469.12|465.02|14
1634279670000|2021-10-15 06:34:30|469.17|465.07|469.21|465.11|469.24|465.14|469.17|465.07|14
1634279680000|2021-10-15 06:34:40|469.22|465.12|469.25|465.15|469.26|465.16|469.2|465.1|16
1634279690000|2021-10-15 06:34:50|469.2|465.1|469.07|464.97|469.26|465.16|469.07|464.97|21
1634279700000|2021-10-15 06:35:00|469.1|465|468.95|464.85|469.15|465.05|468.95|464.85|17
1634279710000|2021-10-15 06:35:10|468.93|464.83|468.97|464.87|468.97|464.87|468.81|464.71|15
1634279720000|2021-10-15 06:35:20|468.96|464.86|469.16|465.06|469.21|465.11|468.95|464.85|24
1634279730000|2021-10-15 06:35:30|469.15|465.05|469.16|465.06|469.22|465.12|469.15|465.05|6
1634279740000|2021-10-15 06:35:40|469.17|465.07|469.23|465.13|469.23|465.13|469.17|465.07|6
1634279750000|2021-10-15 06:35:50|469.25|465.15|469.56|465.46|469.56|465.46|469.25|465.15|18
1634279760000|2021-10-15 06:36:00|469.58|465.48|469.7|465.6|469.75|465.65|469.58|465.48|9
1634279770000|2021-10-15 06:36:10|469.75|465.65|469.45|465.35|469.78|465.68|469.41|465.31|17
1634279780000|2021-10-15 06:36:20|469.44|465.34|469.24|465.14|469.44|465.34|469.24|465.14|15
1634279790000|2021-10-15 06:36:30|469.2|465.1|468.92|464.82|469.2|465.1|468.92|464.82|18
1634279800000|2021-10-15 06:36:40|468.91|464.81|468.71|464.61|468.91|464.81|468.6|464.5|18
1634279810000|2021-10-15 06:36:50|468.69|464.59|468.76|464.66|468.82|464.72|468.67|464.57|19
1634279820000|2021-10-15 06:37:00|468.78|464.68|468.45|464.35|468.78|464.68|468.43|464.33|19
1634279830000|2021-10-15 06:37:10|468.46|464.36|468.56|464.46|468.57|464.47|468.46|464.36|15
1634279840000|2021-10-15 06:37:20|468.57|464.47|468.67|464.57|468.68|464.58|468.57|464.47|8
1634279850000|2021-10-15 06:37:30|468.6|464.5|468.57|464.47|468.69|464.59|468.57|464.47|11
1634279860000|2021-10-15 06:37:40|468.56|464.46|468.7|464.6|468.75|464.65|468.56|464.46|14
1634279870000|2021-10-15 06:37:50|468.69|464.59|468.73|464.63|468.73|464.63|468.66|464.56|15
1634279880000|2021-10-15 06:38:00|468.75|464.65|468.86|464.76|468.94|464.84|468.75|464.65|11
1634279890000|2021-10-15 06:38:10|468.94|464.84|469.04|464.94|469.06|464.96|468.94|464.84|17
1634279900000|2021-10-15 06:38:20|469.05|464.95|468.99|464.89|469.1|465|468.99|464.89|10
1634279910000|2021-10-15 06:38:30|468.98|464.88|468.86|464.76|469|464.9|468.86|464.76|14
1634279920000|2021-10-15 06:38:40|468.83|464.73|468.86|464.76|468.87|464.77|468.83|464.73|6
1634279930000|2021-10-15 06:38:50|468.87|464.77|468.95|464.85|468.95|464.85|468.85|464.75|10
1634279940000|2021-10-15 06:39:00|469|464.9|469.1|465|469.15|465.05|469|464.9|9
1634279950000|2021-10-15 06:39:10|469.11|465.01|469.06|464.96|469.18|465.08|469.03|464.93|22
1634279960000|2021-10-15 06:39:20|469.07|464.97|469.49|465.39|469.49|465.39|469.06|464.96|21
1634279970000|2021-10-15 06:39:30|469.51|465.41|470|465.9|470|465.9|469.5|465.4|20
1634279980000|2021-10-15 06:39:40|469.97|465.87|469.7|465.6|469.97|465.87|469.7|465.6|16
1634279990000|2021-10-15 06:39:50|469.79|465.69|469.63|465.53|469.79|465.69|469.53|465.43|14
1634280000000|2021-10-15 06:40:00|469.54|465.44|469.7|465.6|469.7|465.6|469.52|465.42|15
1634280010000|2021-10-15 06:40:10|469.68|465.58|469.61|465.51|469.68|465.58|469.61|465.51|12
1634280020000|2021-10-15 06:40:20|469.63|465.53|469.78|465.68|469.81|465.71|469.63|465.53|8
1634280030000|2021-10-15 06:40:30|469.8|465.7|469.92|465.82|469.92|465.82|469.79|465.69|12
1634280040000|2021-10-15 06:40:40|469.91|465.81|469.97|465.87|470|465.9|469.9|465.8|6
1634280050000|2021-10-15 06:40:50|469.9|465.8|469.52|465.42|469.9|465.8|469.52|465.42|16
1634280060000|2021-10-15 06:41:00|469.49|465.39|469.51|465.41|469.51|465.41|469.49|465.39|4
1634280070000|2021-10-15 06:41:10|469.45|465.35|469.45|465.35|469.49|465.39|469.45|465.35|7
1634280080000|2021-10-15 06:41:20|469.5|465.4|469.6|465.5|469.6|465.5|469.5|465.4|12
1634280090000|2021-10-15 06:41:30|469.61|465.51|469.52|465.42|469.61|465.51|469.51|465.41|10
1634280100000|2021-10-15 06:41:40|469.51|465.41|469.6|465.5|469.6|465.5|469.51|465.41|8
1634280110000|2021-10-15 06:41:50|469.58|465.48|469.63|465.53|469.69|465.59|469.58|465.48|14
1634280120000|2021-10-15 06:42:00|469.61|465.51|469.52|465.42|469.61|465.51|469.5|465.4|10
1634280130000|2021-10-15 06:42:10|469.5|465.4|469.52|465.42|469.54|465.44|469.5|465.4|7
1634280140000|2021-10-15 06:42:20|469.53|465.43|469.64|465.54|469.64|465.54|469.51|465.41|13
1634280150000|2021-10-15 06:42:30|469.63|465.53|469.63|465.53|469.69|465.59|469.61|465.51|11
1634280160000|2021-10-15 06:42:40|469.6|465.5|469.84|465.74|469.84|465.74|469.6|465.5|20
1634280170000|2021-10-15 06:42:50|469.82|465.72|469.61|465.51|469.82|465.72|469.61|465.51|13
1634280180000|2021-10-15 06:43:00|469.53|465.43|469.51|465.41|469.53|465.43|469.49|465.39|4
1634280190000|2021-10-15 06:43:10|469.5|465.4|469.59|465.49|469.59|465.49|469.5|465.4|5
1634280200000|2021-10-15 06:43:20|469.6|465.5|469.6|465.5|469.61|465.51|469.59|465.49|6
1634280210000|2021-10-15 06:43:30|469.61|465.51|469.61|465.51|469.62|465.52|469.61|465.51|5
1634280220000|2021-10-15 06:43:40|469.6|465.5|469.61|465.51|469.63|465.53|469.57|465.47|8
1634280230000|2021-10-15 06:43:50|469.67|465.57|469.51|465.41|469.67|465.57|469.51|465.41|5
1634280240000|2021-10-15 06:44:00|469.53|465.43|469.47|465.37|469.53|465.43|469.47|465.37|15
1634280250000|2021-10-15 06:44:10|469.48|465.38|469.62|465.52|469.62|465.52|469.48|465.38|7
1634280260000|2021-10-15 06:44:20|469.75|465.65|469.78|465.68|469.8|465.7|469.75|465.65|10
1634280270000|2021-10-15 06:44:30|469.76|465.66|469.74|465.64|469.77|465.67|469.66|465.56|17
1634280280000|2021-10-15 06:44:40|469.73|465.63|469.78|465.68|469.78|465.68|469.69|465.59|13
1634280290000|2021-10-15 06:44:50|469.77|465.67|469.77|465.67|469.8|465.7|469.76|465.66|9
1634280300000|2021-10-15 06:45:00|469.75|465.65|469.66|465.56|469.75|465.65|469.58|465.48|20
1634280310000|2021-10-15 06:45:10|469.65|465.55|469.52|465.42|469.77|465.67|469.52|465.42|16
1634280320000|2021-10-15 06:45:20|469.53|465.43|469.5|465.4|469.54|465.44|469.47|465.37|14
1634280340000|2021-10-15 06:45:40|469.43|465.33|469.38|465.28|469.46|465.36|469.3|465.2|12
1634280350000|2021-10-15 06:45:50|469.39|465.29|469.58|465.48|469.59|465.49|469.36|465.26|12
1634280360000|2021-10-15 06:46:00|469.6|465.5|469.79|465.69|469.79|465.69|469.56|465.46|17
1634280370000|2021-10-15 06:46:10|469.78|465.68|469.77|465.67|469.79|465.69|469.59|465.49|15
1634280380000|2021-10-15 06:46:20|469.81|465.71|469.81|465.71|469.86|465.76|469.75|465.65|15
1634280390000|2021-10-15 06:46:30|469.82|465.72|469.81|465.71|469.82|465.72|469.78|465.68|8
1634280400000|2021-10-15 06:46:40|469.89|465.79|469.98|465.88|469.98|465.88|469.87|465.77|14
1634280410000|2021-10-15 06:46:50|469.96|465.86|469.8|465.7|469.98|465.88|469.8|465.7|15
1634280420000|2021-10-15 06:47:00|469.83|465.73|469.79|465.69|469.83|465.73|469.79|465.69|6
1634280430000|2021-10-15 06:47:10|469.8|465.7|469.8|465.7|469.8|465.7|469.8|465.7|1
1634280450000|2021-10-15 06:47:30|469.86|465.76|469.98|465.88|469.98|465.88|469.86|465.76|8
1634280460000|2021-10-15 06:47:40|469.97|465.87|469.98|465.88|469.99|465.89|469.97|465.87|8
1634280470000|2021-10-15 06:47:50|469.97|465.87|469.9|465.8|469.97|465.87|469.89|465.79|14
1634280480000|2021-10-15 06:48:00|469.92|465.82|469.77|465.67|469.92|465.82|469.74|465.64|15
1634280490000|2021-10-15 06:48:10|469.78|465.68|469.98|465.88|469.99|465.89|469.78|465.68|9
1634280500000|2021-10-15 06:48:20|470|465.9|470.63|466.53|470.66|466.56|470|465.9|16
1634280510000|2021-10-15 06:48:30|470.6|466.5|470.59|466.49|470.62|466.52|470.52|466.42|15
1634280520000|2021-10-15 06:48:40|470.58|466.48|470.6|466.5|470.6|466.5|470.58|466.48|4
1634280530000|2021-10-15 06:48:50|470.61|466.51|470.69|466.59|470.7|466.6|470.58|466.48|10
1634280540000|2021-10-15 06:49:00|470.7|466.6|470.72|466.62|470.75|466.65|470.7|466.6|14
1634280550000|2021-10-15 06:49:10|470.71|466.61|470.75|466.65|470.75|466.65|470.7|466.6|14
1634280560000|2021-10-15 06:49:20|470.71|466.61|470.71|466.61|470.77|466.67|470.71|466.61|12
1634280570000|2021-10-15 06:49:30|470.74|466.64|470.8|466.7|470.87|466.77|470.73|466.63|10
1634280580000|2021-10-15 06:49:40|470.82|466.72|470.88|466.78|470.89|466.79|470.81|466.71|19
1634280590000|2021-10-15 06:49:50|470.87|466.77|470.65|466.55|470.87|466.77|470.64|466.54|16
1634280600000|2021-10-15 06:50:00|470.62|466.52|470.67|466.57|470.71|466.61|470.61|466.51|16
1634280610000|2021-10-15 06:50:10|470.65|466.55|470.68|466.58|470.68|466.58|470.6|466.5|13
1634280620000|2021-10-15 06:50:20|470.63|466.53|470.69|466.59|470.75|466.65|470.63|466.53|10
1634280630000|2021-10-15 06:50:30|470.71|466.61|470.73|466.63|470.75|466.65|470.7|466.6|10
1634280640000|2021-10-15 06:50:40|470.7|466.6|470.77|466.67|470.79|466.69|470.7|466.6|9
1634280650000|2021-10-15 06:50:50|470.76|466.66|470.8|466.7|470.82|466.72|470.76|466.66|7
1634280660000|2021-10-15 06:51:00|470.79|466.69|470.76|466.66|470.8|466.7|470.76|466.66|4
1634280670000|2021-10-15 06:51:10|470.78|466.68|470.84|466.74|470.85|466.75|470.78|466.68|12
1634280680000|2021-10-15 06:51:20|470.82|466.72|470.8|466.7|470.88|466.78|470.8|466.7|8
1634280690000|2021-10-15 06:51:30|470.83|466.73|470.82|466.72|470.89|466.79|470.8|466.7|16
1634280700000|2021-10-15 06:51:40|470.81|466.71|470.81|466.71|470.85|466.75|470.8|466.7|13
1634280710000|2021-10-15 06:51:50|470.8|466.7|470.78|466.68|470.81|466.71|470.71|466.61|8
1634280720000|2021-10-15 06:52:00|470.72|466.62|470.6|466.5|470.76|466.66|470.45|466.35|18
1634280730000|2021-10-15 06:52:10|470.54|466.44|470.5|466.4|470.57|466.47|470.5|466.4|18
1634280740000|2021-10-15 06:52:20|470.54|466.44|470.54|466.44|470.55|466.45|470.5|466.4|7
1634280750000|2021-10-15 06:52:30|470.55|466.45|470.51|466.41|470.56|466.46|470.51|466.41|12
1634280760000|2021-10-15 06:52:40|470.5|466.4|470.34|466.24|470.57|466.47|470.34|466.24|22
1634280770000|2021-10-15 06:52:50|470.33|466.23|469.98|465.88|470.33|466.23|469.97|465.87|21
1634280780000|2021-10-15 06:53:00|469.99|465.89|469.98|465.88|469.99|465.89|469.96|465.86|4
1634280790000|2021-10-15 06:53:10|469.99|465.89|470.11|466.01|470.15|466.05|469.9|465.8|17
1634280800000|2021-10-15 06:53:20|470.14|466.04|470.32|466.22|470.36|466.26|470.14|466.04|21
1634280810000|2021-10-15 06:53:30|470.31|466.21|470.4|466.3|470.4|466.3|470.3|466.2|5
1634280820000|2021-10-15 06:53:40|470.43|466.33|470.3|466.2|470.46|466.36|470.3|466.2|13
1634280830000|2021-10-15 06:53:50|470.26|466.16|470.32|466.22|470.4|466.3|470.18|466.08|21
1634280840000|2021-10-15 06:54:00|470.3|466.2|470.33|466.23|470.35|466.25|470.29|466.19|15
1634280850000|2021-10-15 06:54:10|470.32|466.22|470.34|466.24|470.41|466.31|470.3|466.2|18
1634280860000|2021-10-15 06:54:20|470.32|466.22|470.25|466.15|470.32|466.22|470.24|466.14|6
1634280870000|2021-10-15 06:54:30|470.18|466.08|470.14|466.04|470.2|466.1|470.1|466|18
1634280880000|2021-10-15 06:54:40|470.13|466.03|470.25|466.15|470.25|466.15|470.06|465.96|12
1634280890000|2021-10-15 06:54:50|470.2|466.1|470.4|466.3|470.42|466.32|470.2|466.1|24
1634280900000|2021-10-15 06:55:00|470.32|466.22|470.31|466.21|470.32|466.22|470.29|466.19|10
1634280910000|2021-10-15 06:55:10|470.32|466.22|470.31|466.21|470.39|466.29|470.31|466.21|8
1634280920000|2021-10-15 06:55:20|470.32|466.22|469.9|465.8|470.36|466.26|469.9|465.8|17
1634280930000|2021-10-15 06:55:30|469.92|465.82|469.6|465.5|469.92|465.82|469.6|465.5|12
1634280940000|2021-10-15 06:55:40|469.58|465.48|469.71|465.61|469.71|465.61|469.58|465.48|19
1634280950000|2021-10-15 06:55:50|469.69|465.59|469.65|465.55|469.86|465.76|469.65|465.55|13
1634280960000|2021-10-15 06:56:00|469.57|465.47|469.7|465.6|469.74|465.64|469.49|465.39|24
1634280970000|2021-10-15 06:56:10|469.73|465.63|469.87|465.77|469.97|465.87|469.7|465.6|19
1634280980000|2021-10-15 06:56:20|469.82|465.72|469.7|465.6|469.86|465.76|469.7|465.6|12
1634280990000|2021-10-15 06:56:30|469.73|465.63|469.78|465.68|469.8|465.7|469.7|465.6|10
1634281000000|2021-10-15 06:56:40|469.9|465.8|469.91|465.81|469.95|465.85|469.7|465.6|15
1634281010000|2021-10-15 06:56:50|469.9|465.8|469.9|465.8|469.93|465.83|469.9|465.8|8
1634281020000|2021-10-15 06:57:00|469.88|465.78|469.87|465.77|469.92|465.82|469.7|465.6|19
1634281030000|2021-10-15 06:57:10|469.82|465.72|469.85|465.75|469.88|465.78|469.79|465.69|19
1634281040000|2021-10-15 06:57:20|469.79|465.69|469.79|465.69|469.83|465.73|469.79|465.69|6
1634281050000|2021-10-15 06:57:30|469.8|465.7|469.78|465.68|469.8|465.7|469.78|465.68|6
1634281060000|2021-10-15 06:57:40|469.8|465.7|469.79|465.69|469.8|465.7|469.76|465.66|11
1634281070000|2021-10-15 06:57:50|469.77|465.67|469.8|465.7|469.87|465.77|469.77|465.67|11
1634281080000|2021-10-15 06:58:00|469.75|465.65|469.72|465.62|469.82|465.72|469.72|465.62|13
1634281090000|2021-10-15 06:58:10|469.78|465.68|469.42|465.32|469.78|465.68|469.05|464.95|32
1634281100000|2021-10-15 06:58:20|469.45|465.35|469.73|465.63|469.73|465.63|469.43|465.33|27
1634281110000|2021-10-15 06:58:30|469.72|465.62|469.71|465.61|469.75|465.65|469.64|465.54|15
1634281120000|2021-10-15 06:58:40|469.78|465.68|469.8|465.7|469.83|465.73|469.7|465.6|15
1634281130000|2021-10-15 06:58:50|469.82|465.72|470.02|465.92|470.05|465.95|469.81|465.71|17
1634281140000|2021-10-15 06:59:00|470|465.9|469.8|465.7|470|465.9|469.79|465.69|21
1634281150000|2021-10-15 06:59:10|469.75|465.65|469.88|465.78|469.95|465.85|469.75|465.65|18
1634281160000|2021-10-15 06:59:20|469.9|465.8|469.85|465.75|469.94|465.84|469.8|465.7|11
1634281170000|2021-10-15 06:59:30|469.89|465.79|469.76|465.66|469.94|465.84|469.72|465.62|30
1634281180000|2021-10-15 06:59:40|469.81|465.71|469.81|465.71|469.85|465.75|469.81|465.71|9
1634281190000|2021-10-15 06:59:50|469.78|465.68|469.6|465.5|469.79|465.69|469.57|465.47|22
1634281200000|2021-10-15 07:00:00|469.59|465.49|469.41|465.31|469.6|465.5|469.41|465.31|21
1634281210000|2021-10-15 07:00:10|469.4|465.3|469.35|465.25|469.48|465.38|469.35|465.25|12
1634281220000|2021-10-15 07:00:20|469.33|465.23|469.45|465.35|469.5|465.4|469.27|465.17|15
1634281230000|2021-10-15 07:00:30|469.5|465.4|469.58|465.48|469.65|465.55|469.42|465.32|16
1634281240000|2021-10-15 07:00:40|469.65|465.55|469.6|465.5|469.65|465.55|469.51|465.41|13
1634281250000|2021-10-15 07:00:50|469.57|465.47|469.39|465.29|469.57|465.47|469.37|465.27|12
1634281260000|2021-10-15 07:01:00|469.38|465.28|469.36|465.26|469.5|465.4|469.36|465.26|13
1634281270000|2021-10-15 07:01:10|469.38|465.28|469.48|465.38|469.5|465.4|469.38|465.28|14
1634281280000|2021-10-15 07:01:20|469.5|465.4|469.4|465.3|469.52|465.42|469.4|465.3|13
1634281290000|2021-10-15 07:01:30|469.42|465.32|469|464.9|469.42|465.32|469|464.9|12
1634281300000|2021-10-15 07:01:40|469.1|465|469.19|465.09|469.19|465.09|469.04|464.94|9
1634281310000|2021-10-15 07:01:50|469|464.9|469.12|465.02|469.18|465.08|469|464.9|7
1634281320000|2021-10-15 07:02:00|469.15|465.05|469.39|465.29|469.45|465.35|469.11|465.01|20
1634281330000|2021-10-15 07:02:10|469.37|465.27|469.33|465.23|469.42|465.32|469.3|465.2|19
1634281340000|2021-10-15 07:02:20|469.37|465.27|469.34|465.24|469.39|465.29|469.34|465.24|10
1634281350000|2021-10-15 07:02:30|469.35|465.25|469.44|465.34|469.55|465.45|469.35|465.25|17
1634281360000|2021-10-15 07:02:40|469.43|465.33|469.4|465.3|469.48|465.38|469.4|465.3|17
1634281370000|2021-10-15 07:02:50|469.36|465.26|469.42|465.32|469.42|465.32|469.35|465.25|12
1634281380000|2021-10-15 07:03:00|469.44|465.34|470.05|465.95|470.09|465.99|469.41|465.31|18
1634281390000|2021-10-15 07:03:10|470.1|466|470.04|465.94|470.25|466.15|469.94|465.84|15
1634281400000|2021-10-15 07:03:20|470.05|465.95|470.2|466.1|470.2|466.1|470.05|465.95|9
1634281410000|2021-10-15 07:03:30|470.17|466.07|470.15|466.05|470.2|466.1|470.15|466.05|8
1634281420000|2021-10-15 07:03:40|470.12|466.02|470.05|465.95|470.12|466.02|470.02|465.92|5
1634281430000|2021-10-15 07:03:50|470|465.9|469.98|465.88|470.24|466.14|469.95|465.85|14
1634281440000|2021-10-15 07:04:00|469.91|465.81|469.83|465.73|469.92|465.82|469.8|465.7|10
1634281460000|2021-10-15 07:04:20|469.81|465.71|469.85|465.75|469.85|465.75|469.62|465.52|10
1634281470000|2021-10-15 07:04:30|469.8|465.7|469.6|465.5|469.8|465.7|469.6|465.5|3
1634281480000|2021-10-15 07:04:40|469.65|465.55|469.53|465.43|469.65|465.55|469.53|465.43|6
1634281490000|2021-10-15 07:04:50|469.57|465.47|469.81|465.71|469.85|465.75|469.57|465.47|20
1634281500000|2021-10-15 07:05:00|469.83|465.73|469.91|465.81|469.91|465.81|469.81|465.71|11
1634281510000|2021-10-15 07:05:10|469.6|465.5|469.58|465.48|469.83|465.73|469.58|465.48|12
1634281520000|2021-10-15 07:05:20|469.55|465.45|469.48|465.38|469.55|465.45|469.48|465.38|5
1634281530000|2021-10-15 07:05:30|469.55|465.45|469.3|465.2|469.6|465.5|469.3|465.2|12
1634281540000|2021-10-15 07:05:40|469.29|465.19|469.13|465.03|469.29|465.19|469.11|465.01|15
1634281550000|2021-10-15 07:05:50|469.2|465.1|469.25|465.15|469.25|465.15|469.19|465.09|6
1634281560000|2021-10-15 07:06:00|469.26|465.16|469.2|465.1|469.26|465.16|469.14|465.04|7
1634281570000|2021-10-15 07:06:10|469.13|465.03|469.18|465.08|469.27|465.17|469.1|465|11
1634281580000|2021-10-15 07:06:20|469.17|465.07|469.45|465.35|469.52|465.42|469.15|465.05|24
1634281590000|2021-10-15 07:06:30|469.46|465.36|469.4|465.3|469.5|465.4|469.38|465.28|10
1634281600000|2021-10-15 07:06:40|469.39|465.29|469.3|465.2|469.45|465.35|469.29|465.19|17
1634281610000|2021-10-15 07:06:50|469.35|465.25|469.33|465.23|469.35|465.25|469.22|465.12|13
1634281620000|2021-10-15 07:07:00|469.37|465.27|469.25|465.15|469.38|465.28|469.16|465.06|11
1634281630000|2021-10-15 07:07:10|469.21|465.11|469.13|465.03|469.21|465.11|469.11|465.01|11
1634281640000|2021-10-15 07:07:20|469.18|465.08|469.17|465.07|469.18|465.08|469.13|465.03|9
1634281650000|2021-10-15 07:07:30|469.15|465.05|469.13|465.03|469.19|465.09|469.13|465.03|11
1634281660000|2021-10-15 07:07:40|469.12|465.02|469.12|465.02|469.18|465.08|469.11|465.01|11
1634281670000|2021-10-15 07:07:50|469.11|465.01|469.1|465|469.11|465.01|469.08|464.98|6
1634281680000|2021-10-15 07:08:00|469.08|464.98|468.92|464.82|469.08|464.98|468.92|464.82|16
1634281690000|2021-10-15 07:08:10|468.93|464.83|469.08|464.98|469.15|465.05|468.93|464.83|22
1634281700000|2021-10-15 07:08:20|469.13|465.03|469.05|464.95|469.15|465.05|469.05|464.95|14
1634281710000|2021-10-15 07:08:30|469.09|464.99|469.05|464.95|469.19|465.09|469|464.9|15
1634281720000|2021-10-15 07:08:40|469.02|464.92|469.05|464.95|469.05|464.95|469|464.9|4
1634281730000|2021-10-15 07:08:50|469.08|464.98|469.02|464.92|469.12|465.02|468.99|464.89|24
1634281740000|2021-10-15 07:09:00|469.04|464.94|469.06|464.96|469.07|464.97|468.99|464.89|11
1634281750000|2021-10-15 07:09:10|469.03|464.93|468.9|464.8|469.07|464.97|468.84|464.74|11
1634281760000|2021-10-15 07:09:20|468.95|464.85|469.05|464.95|469.05|464.95|468.95|464.85|2
1634281770000|2021-10-15 07:09:30|469.03|464.93|468.6|464.5|469.03|464.93|468.59|464.49|10
1634281780000|2021-10-15 07:09:40|468.62|464.52|468.52|464.42|468.62|464.52|468.49|464.39|10
1634281790000|2021-10-15 07:09:50|468.53|464.43|468.51|464.41|468.59|464.49|468.5|464.4|13
1634281800000|2021-10-15 07:10:00|468.5|464.4|468.36|464.26|468.64|464.54|468.33|464.23|20
1634281810000|2021-10-15 07:10:10|468.35|464.25|468.42|464.32|468.42|464.32|468.1|464|26
1634281820000|2021-10-15 07:10:20|468.52|464.42|468.77|464.67|468.79|464.69|468.52|464.42|16
1634281830000|2021-10-15 07:10:30|468.97|464.87|468.95|464.85|469.01|464.91|468.9|464.8|15
1634281840000|2021-10-15 07:10:40|469.02|464.92|469.24|465.14|469.33|465.23|469|464.9|29
1634281850000|2021-10-15 07:10:50|469.23|465.13|469.35|465.25|469.35|465.25|469.22|465.12|8
1634281860000|2021-10-15 07:11:00|469.33|465.23|469.12|465.02|469.33|465.23|469.1|465|16
1634281870000|2021-10-15 07:11:10|469.03|464.93|468.85|464.75|469.09|464.99|468.8|464.7|13
1634281880000|2021-10-15 07:11:20|468.8|464.7|468.85|464.75|468.85|464.75|468.8|464.7|2
1634281890000|2021-10-15 07:11:30|468.8|464.7|468.75|464.65|468.8|464.7|468.73|464.63|4
1634281900000|2021-10-15 07:11:40|468.7|464.6|468.7|464.6|468.7|464.6|468.7|464.6|1
1634281910000|2021-10-15 07:11:50|468.65|464.55|468.65|464.55|468.65|464.55|468.65|464.55|1
1634281920000|2021-10-15 07:12:00|468.8|464.7|468.75|464.65|468.87|464.77|468.7|464.6|8
1634281930000|2021-10-15 07:12:10|468.65|464.55|468.75|464.65|468.85|464.75|468.65|464.55|9
1634281940000|2021-10-15 07:12:20|468.7|464.6|468.7|464.6|468.7|464.6|468.7|464.6|1
1634281950000|2021-10-15 07:12:30|468.65|464.55|468.91|464.81|468.92|464.82|468.65|464.55|6
1634281960000|2021-10-15 07:12:40|468.94|464.84|468.8|464.7|468.94|464.84|468.7|464.6|17
1634281970000|2021-10-15 07:12:50|468.79|464.69|468.7|464.6|468.79|464.69|468.7|464.6|3
1634281980000|2021-10-15 07:13:00|468.74|464.64|468.55|464.45|468.74|464.64|468.55|464.45|16
1634281990000|2021-10-15 07:13:10|468.54|464.44|468.53|464.43|468.55|464.45|468.48|464.38|12
1634282000000|2021-10-15 07:13:20|468.51|464.41|468.61|464.51|468.61|464.51|468.5|464.4|9
1634282010000|2021-10-15 07:13:30|468.62|464.52|468.8|464.7|468.8|464.7|468.58|464.48|15
1634282020000|2021-10-15 07:13:40|468.82|464.72|468.85|464.75|468.85|464.75|468.82|464.72|6
1634282030000|2021-10-15 07:13:50|468.83|464.73|469.26|465.16|469.26|465.16|468.83|464.73|15
1634282040000|2021-10-15 07:14:00|469.27|465.17|469.11|465.01|469.27|465.17|469.09|464.99|13
1634282050000|2021-10-15 07:14:10|469.13|465.03|469.25|465.15|469.35|465.25|469.13|465.03|13
1634282060000|2021-10-15 07:14:20|469.23|465.13|469.25|465.15|469.25|465.15|469.2|465.1|4
1634282070000|2021-10-15 07:14:30|469.22|465.12|469.2|465.1|469.25|465.15|469.15|465.05|5
1634282080000|2021-10-15 07:14:40|469.18|465.08|469.17|465.07|469.18|465.08|469.12|465.02|8
1634282090000|2021-10-15 07:14:50|469.14|465.04|469.04|464.94|469.14|465.04|469.04|464.94|7
1634282100000|2021-10-15 07:15:00|469.11|465.01|469.06|464.96|469.11|465.01|469.04|464.94|13
1634282110000|2021-10-15 07:15:10|469.08|464.98|469.16|465.06|469.16|465.06|469.08|464.98|16
1634282120000|2021-10-15 07:15:20|469.1|465|469.1|465|469.11|465.01|469.06|464.96|13
1634282130000|2021-10-15 07:15:30|469.11|465.01|469.1|465|469.11|465.01|469.1|465|2
1634282140000|2021-10-15 07:15:40|469.09|464.99|469.1|465|469.1|465|469.09|464.99|4
1634282150000|2021-10-15 07:15:50|469.09|464.99|469.09|464.99|469.1|465|469.09|464.99|3
1634282160000|2021-10-15 07:16:00|469.08|464.98|469.1|465|469.1|465|469.08|464.98|5
1634282170000|2021-10-15 07:16:10|469.08|464.98|469.06|464.96|469.1|465|469.06|464.96|8
1634282180000|2021-10-15 07:16:20|468.97|464.87|468.75|464.65|469.06|464.96|468.75|464.65|8
1634282190000|2021-10-15 07:16:30|468.76|464.66|468.75|464.65|468.77|464.67|468.7|464.6|7
1634282200000|2021-10-15 07:16:40|468.7|464.6|468.5|464.4|468.86|464.76|468.5|464.4|7
1634282210000|2021-10-15 07:16:50|468.44|464.34|468.4|464.3|468.45|464.35|468.37|464.27|22
1634282220000|2021-10-15 07:17:00|468.42|464.32|468.45|464.35|468.45|464.35|468.35|464.25|16
1634282230000|2021-10-15 07:17:10|468.46|464.36|468.73|464.63|468.73|464.63|468.42|464.32|20
1634282240000|2021-10-15 07:17:20|468.74|464.64|468.76|464.66|468.77|464.67|468.74|464.64|7
1634282250000|2021-10-15 07:17:30|468.77|464.67|468.64|464.54|468.77|464.67|468.58|464.48|11
1634282260000|2021-10-15 07:17:40|468.52|464.42|468.52|464.42|468.53|464.43|468.32|464.22|16
1634282270000|2021-10-15 07:17:50|468.53|464.43|468.44|464.34|468.58|464.48|468.35|464.25|21
1634282280000|2021-10-15 07:18:00|468.45|464.35|468.44|464.34|468.5|464.4|468.4|464.3|18
1634282290000|2021-10-15 07:18:10|468.43|464.33|468.53|464.43|468.6|464.5|468.42|464.32|20
1634282300000|2021-10-15 07:18:20|468.56|464.46|469.11|465.01|469.11|465.01|468.53|464.43|22
1634282310000|2021-10-15 07:18:30|469.13|465.03|469.33|465.23|469.62|465.52|469.13|465.03|23
1634282320000|2021-10-15 07:18:40|469.27|465.17|469.23|465.13|469.28|465.18|469.06|464.96|21
1634282330000|2021-10-15 07:18:50|469.18|465.08|469.6|465.5|469.6|465.5|469.18|465.08|21
1634282340000|2021-10-15 07:19:00|469.58|465.48|469.53|465.43|469.6|465.5|469.53|465.43|12
1634282350000|2021-10-15 07:19:10|469.56|465.46|469.35|465.25|469.61|465.51|469.35|465.25|11
1634282360000|2021-10-15 07:19:20|469.34|465.24|469.21|465.11|469.34|465.24|469.2|465.1|12
1634282370000|2021-10-15 07:19:30|469.23|465.13|469.24|465.14|469.25|465.15|469.21|465.11|10
1634282380000|2021-10-15 07:19:40|469.25|465.15|469.28|465.18|469.32|465.22|469.25|465.15|17
1634282390000|2021-10-15 07:19:50|469.3|465.2|469.25|465.15|469.3|465.2|469.25|465.15|8
1634282400000|2021-10-15 07:20:00|469.23|465.13|469.19|465.09|469.23|465.13|469.19|465.09|4
1634282410000|2021-10-15 07:20:10|469.18|465.08|469.17|465.07|469.19|465.09|469.16|465.06|7
1634282420000|2021-10-15 07:20:20|469.16|465.06|469.17|465.07|469.17|465.07|469.16|465.06|8
1634282430000|2021-10-15 07:20:30|469.18|465.08|469.18|465.08|469.18|465.08|469.18|465.08|1
1634282440000|2021-10-15 07:20:40|469.16|465.06|469.17|465.07|469.17|465.07|469.16|465.06|2
1634282450000|2021-10-15 07:20:50|469.16|465.06|469.17|465.07|469.18|465.08|469.16|465.06|4
1634282460000|2021-10-15 07:21:00|469.16|465.06|469.33|465.23|469.33|465.23|469.12|465.02|12
1634282470000|2021-10-15 07:21:10|469.38|465.28|469.39|465.29|469.4|465.3|469.35|465.25|6
1634282480000|2021-10-15 07:21:20|469.48|465.38|469.58|465.48|469.6|465.5|469.48|465.38|18
1634282490000|2021-10-15 07:21:30|469.6|465.5|469.58|465.48|469.61|465.51|469.58|465.48|9
1634282500000|2021-10-15 07:21:40|469.55|465.45|469.48|465.38|469.59|465.49|469.47|465.37|28
1634282510000|2021-10-15 07:21:50|469.47|465.37|469.38|465.28|469.5|465.4|469.37|465.27|11
1634282520000|2021-10-15 07:22:00|469.47|465.37|469.32|465.22|469.48|465.38|469.26|465.16|20
1634282530000|2021-10-15 07:22:10|469.36|465.26|469.33|465.23|469.38|465.28|469.33|465.23|6
1634282540000|2021-10-15 07:22:20|469.3|465.2|469.34|465.24|469.36|465.26|469.28|465.18|14
1634282550000|2021-10-15 07:22:30|469.35|465.25|469.23|465.13|469.35|465.25|469.09|464.99|12
1634282560000|2021-10-15 07:22:40|469.24|465.14|468.57|464.47|469.24|465.14|468.55|464.45|25
1634282570000|2021-10-15 07:22:50|468.56|464.46|468.5|464.4|468.56|464.46|468.49|464.39|11
1634282580000|2021-10-15 07:23:00|468.49|464.39|468.5|464.4|468.55|464.45|468.49|464.39|5
1634282590000|2021-10-15 07:23:10|468.57|464.47|468.65|464.55|468.66|464.56|468.57|464.47|8
1634282600000|2021-10-15 07:23:20|468.66|464.56|468.65|464.55|468.7|464.6|468.62|464.52|5
1634282610000|2021-10-15 07:23:30|468.63|464.53|468.68|464.58|468.68|464.58|468.5|464.4|18
1634282620000|2021-10-15 07:23:40|468.66|464.56|468.58|464.48|468.66|464.56|468.57|464.47|7
1634282630000|2021-10-15 07:23:50|468.64|464.54|468.52|464.42|468.65|464.55|468.38|464.28|15
1634282640000|2021-10-15 07:24:00|468.65|464.55|468.86|464.76|468.87|464.77|468.65|464.55|15
1634282650000|2021-10-15 07:24:10|468.88|464.78|468.88|464.78|468.99|464.89|468.88|464.78|12
1634282660000|2021-10-15 07:24:20|468.91|464.81|468.66|464.56|468.93|464.83|468.56|464.46|24
1634282670000|2021-10-15 07:24:30|468.63|464.53|468.5|464.4|468.63|464.53|468.5|464.4|11
1634282680000|2021-10-15 07:24:40|468.51|464.41|468.56|464.46|468.56|464.46|468.49|464.39|10
1634282690000|2021-10-15 07:24:50|468.54|464.44|468.63|464.53|468.71|464.61|468.5|464.4|17
1634282700000|2021-10-15 07:25:00|468.6|464.5|468.75|464.65|468.8|464.7|468.6|464.5|12
1634282710000|2021-10-15 07:25:10|468.77|464.67|468.7|464.6|468.77|464.67|468.7|464.6|5
1634282720000|2021-10-15 07:25:20|468.73|464.63|468.73|464.63|468.73|464.63|468.7|464.6|8
1634282730000|2021-10-15 07:25:30|468.75|464.65|468.78|464.68|468.81|464.71|468.72|464.62|16
1634282740000|2021-10-15 07:25:40|468.83|464.73|468.81|464.71|468.83|464.73|468.76|464.66|10
1634282750000|2021-10-15 07:25:50|468.89|464.79|468.85|464.75|468.9|464.8|468.8|464.7|20
1634282760000|2021-10-15 07:26:00|468.88|464.78|468.72|464.62|468.88|464.78|468.72|464.62|10
1634282770000|2021-10-15 07:26:10|468.71|464.61|468.51|464.41|468.71|464.61|468.51|464.41|10
1634282780000|2021-10-15 07:26:20|468.5|464.4|468.6|464.5|468.6|464.5|468.5|464.4|5
1634282790000|2021-10-15 07:26:30|468.62|464.52|468.68|464.58|468.68|464.58|468.6|464.5|8
1634282800000|2021-10-15 07:26:40|468.7|464.6|468.8|464.7|468.9|464.8|468.7|464.6|18
1634282810000|2021-10-15 07:26:50|468.82|464.72|468.9|464.8|468.91|464.81|468.8|464.7|19
1634282820000|2021-10-15 07:27:00|468.92|464.82|468.68|464.58|468.93|464.83|468.68|464.58|12
1634282830000|2021-10-15 07:27:10|468.6|464.5|468.6|464.5|468.62|464.52|468.54|464.44|10
1634282840000|2021-10-15 07:27:20|468.56|464.46|468.54|464.44|468.56|464.46|468.54|464.44|3
1634282850000|2021-10-15 07:27:30|468.53|464.43|468.57|464.47|468.58|464.48|468.53|464.43|9
1634282860000|2021-10-15 07:27:40|468.5|464.4|468.76|464.66|468.76|464.66|468.5|464.4|6
1634282870000|2021-10-15 07:27:50|468.73|464.63|468.45|464.35|468.74|464.64|468.45|464.35|7
1634282880000|2021-10-15 07:28:00|468.5|464.4|468.43|464.33|468.5|464.4|468.39|464.29|13
1634282890000|2021-10-15 07:28:10|468.41|464.31|468.5|464.4|468.51|464.41|468.38|464.28|11
1634282910000|2021-10-15 07:28:30|468.56|464.46|468.7|464.6|468.7|464.6|468.5|464.4|9
1634282920000|2021-10-15 07:28:40|468.69|464.59|468.75|464.65|468.77|464.67|468.69|464.59|7
1634282930000|2021-10-15 07:28:50|468.74|464.64|468.82|464.72|468.82|464.72|468.74|464.64|6
1634282940000|2021-10-15 07:29:00|468.84|464.74|468.66|464.56|468.84|464.74|468.65|464.55|9
1634282950000|2021-10-15 07:29:10|468.67|464.57|468.65|464.55|468.67|464.57|468.65|464.55|2
1634282970000|2021-10-15 07:29:30|468.6|464.5|468.6|464.5|468.6|464.5|468.6|464.5|1
1634282980000|2021-10-15 07:29:40|468.65|464.55|468.59|464.49|468.65|464.55|468.59|464.49|3
1634282990000|2021-10-15 07:29:50|468.6|464.5|468.6|464.5|468.64|464.54|468.6|464.5|3
1634283000000|2021-10-15 07:30:00|468.59|464.49|469.01|464.91|469.01|464.91|468.59|464.49|13
1634283010000|2021-10-15 07:30:10|469.02|464.92|469.09|464.99|469.09|464.99|469.01|464.91|13
1634283020000|2021-10-15 07:30:20|469.1|465|469.1|465|469.12|465.02|469.08|464.98|13
1634283030000|2021-10-15 07:30:30|469.09|464.99|469.13|465.03|469.19|465.09|469.09|464.99|12
1634283040000|2021-10-15 07:30:40|469.14|465.04|469.16|465.06|469.16|465.06|469.1|465|7
1634283050000|2021-10-15 07:30:50|469.2|465.1|469.21|465.11|469.22|465.12|469.1|465|16
1634283060000|2021-10-15 07:31:00|469.22|465.12|469.22|465.12|469.24|465.14|469.2|465.1|8
1634283070000|2021-10-15 07:31:10|469.23|465.13|469.22|465.12|469.24|465.14|469.19|465.09|8
1634283080000|2021-10-15 07:31:20|469.2|465.1|469.21|465.11|469.21|465.11|469.19|465.09|6
1634283090000|2021-10-15 07:31:30|469.22|465.12|469.2|465.1|469.22|465.12|469.2|465.1|3
1634283100000|2021-10-15 07:31:40|469.13|465.03|469.06|464.96|469.31|465.21|469.06|464.96|9
1634283110000|2021-10-15 07:31:50|469.15|465.05|468.98|464.88|469.15|465.05|468.98|464.88|10
1634283130000|2021-10-15 07:32:10|468.93|464.83|469.08|464.98|469.11|465.01|468.93|464.83|5
1634283140000|2021-10-15 07:32:20|469|464.9|469.03|464.93|469.04|464.94|469|464.9|9
1634283150000|2021-10-15 07:32:30|469.02|464.92|468.97|464.87|469.02|464.92|468.89|464.79|15
1634283160000|2021-10-15 07:32:40|468.91|464.81|468.97|464.87|468.97|464.87|468.91|464.81|6
1634283180000|2021-10-15 07:33:00|468.92|464.82|468.96|464.86|468.97|464.87|468.8|464.7|9
1634283190000|2021-10-15 07:33:10|468.98|464.88|468.9|464.8|468.98|464.88|468.9|464.8|13
1634283200000|2021-10-15 07:33:20|468.97|464.87|468.94|464.84|468.98|464.88|468.91|464.81|7
1634283210000|2021-10-15 07:33:30|468.84|464.74|468.85|464.75|468.85|464.75|468.84|464.74|2
1634283220000|2021-10-15 07:33:40|468.83|464.73|468.83|464.73|468.83|464.73|468.83|464.73|1
1634283230000|2021-10-15 07:33:50|468.77|464.67|468.65|464.55|468.77|464.67|468.6|464.5|9
1634283240000|2021-10-15 07:34:00|468.64|464.54|468.72|464.62|468.73|464.63|468.61|464.51|14
1634283250000|2021-10-15 07:34:10|468.78|464.68|468.89|464.79|468.89|464.79|468.7|464.6|16
1634283260000|2021-10-15 07:34:20|468.9|464.8|468.95|464.85|468.96|464.86|468.9|464.8|10
1634283270000|2021-10-15 07:34:30|468.96|464.86|468.95|464.85|468.96|464.86|468.91|464.81|12
1634283280000|2021-10-15 07:34:40|468.96|464.86|468.79|464.69|469.02|464.92|468.72|464.62|19
1634283290000|2021-10-15 07:34:50|468.74|464.64|468.75|464.65|468.76|464.66|468.72|464.62|7
1634283300000|2021-10-15 07:35:00|468.74|464.64|468.68|464.58|468.74|464.64|468.68|464.58|2
1634283310000|2021-10-15 07:35:10|468.77|464.67|468.82|464.72|468.99|464.89|468.66|464.56|12
1634283330000|2021-10-15 07:35:30|468.72|464.62|468.82|464.72|468.89|464.79|468.72|464.62|6
1634283340000|2021-10-15 07:35:40|468.72|464.62|468.8|464.7|468.97|464.87|468.62|464.52|8
1634283350000|2021-10-15 07:35:50|468.97|464.87|468.97|464.87|468.97|464.87|468.97|464.87|1
1634283360000|2021-10-15 07:36:00|468.79|464.69|468.99|464.89|468.99|464.89|468.6|464.5|11
1634283370000|2021-10-15 07:36:10|468.72|464.62|468.72|464.62|468.82|464.72|468.72|464.62|7
1634283380000|2021-10-15 07:36:20|468.7|464.6|468.73|464.63|468.95|464.85|468.7|464.6|10
1634283390000|2021-10-15 07:36:30|468.95|464.85|468.79|464.69|468.95|464.85|468.74|464.64|11
1634283400000|2021-10-15 07:36:40|468.6|464.5|468.6|464.5|468.6|464.5|468.6|464.5|1
1634283410000|2021-10-15 07:36:50|468.67|464.57|468.66|464.56|468.67|464.57|468.59|464.49|10
1634283420000|2021-10-15 07:37:00|468.67|464.57|468.67|464.57|468.67|464.57|468.59|464.49|10
1634283430000|2021-10-15 07:37:10|468.72|464.62|468.7|464.6|468.72|464.62|468.69|464.59|4
1634283440000|2021-10-15 07:37:20|468.68|464.58|468.77|464.67|468.83|464.73|468.63|464.53|9
1634283450000|2021-10-15 07:37:30|468.94|464.84|468.58|464.48|468.94|464.84|468.58|464.48|5
1634283470000|2021-10-15 07:37:50|468.55|464.45|468.53|464.43|468.55|464.45|468.53|464.43|5
1634283480000|2021-10-15 07:38:00|468.52|464.42|468.85|464.75|468.86|464.76|468.52|464.42|8
1634283490000|2021-10-15 07:38:10|468.86|464.76|468.7|464.6|468.86|464.76|468.5|464.4|7
1634283500000|2021-10-15 07:38:20|468.52|464.42|468.78|464.68|468.82|464.72|468.52|464.42|4
1634283510000|2021-10-15 07:38:30|468.61|464.51|468.51|464.41|468.76|464.66|468.43|464.33|9
1634283520000|2021-10-15 07:38:40|468.43|464.33|468.67|464.57|468.67|464.57|468.4|464.3|9
1634283530000|2021-10-15 07:38:50|468.51|464.41|468.51|464.41|468.51|464.41|468.51|464.41|1
1634283540000|2021-10-15 07:39:00|468.52|464.42|468.52|464.42|468.52|464.42|468.43|464.33|5
1634283550000|2021-10-15 07:39:10|468.45|464.35|468.57|464.47|468.67|464.57|468.45|464.35|7
1634283560000|2021-10-15 07:39:20|468.59|464.49|468.57|464.47|468.67|464.57|468.48|464.38|7
1634283570000|2021-10-15 07:39:30|468.5|464.4|468.56|464.46|468.56|464.46|468.48|464.38|5
1634283580000|2021-10-15 07:39:40|468.53|464.43|468.62|464.52|468.62|464.52|468.53|464.43|8
1634283590000|2021-10-15 07:39:50|468.63|464.53|468.8|464.7|468.81|464.71|468.63|464.53|11
1634283600000|2021-10-15 07:40:00|468.81|464.71|468.58|464.48|468.82|464.72|468.53|464.43|12
1634283610000|2021-10-15 07:40:10|468.6|464.5|468.65|464.55|468.7|464.6|468.53|464.43|14
1634283620000|2021-10-15 07:40:20|468.7|464.6|468.67|464.57|468.7|464.6|468.63|464.53|4
1634283630000|2021-10-15 07:40:30|468.66|464.56|468.65|464.55|468.66|464.56|468.65|464.55|2
1634283640000|2021-10-15 07:40:40|468.64|464.54|468.69|464.59|468.69|464.59|468.58|464.48|8
1634283650000|2021-10-15 07:40:50|468.59|464.49|468.67|464.57|468.69|464.59|468.55|464.45|9
1634283660000|2021-10-15 07:41:00|468.68|464.58|468.66|464.56|468.71|464.61|468.52|464.42|16
1634283670000|2021-10-15 07:41:10|468.56|464.46|468.64|464.54|468.7|464.6|468.56|464.46|14
1634283680000|2021-10-15 07:41:20|468.65|464.55|468.6|464.5|468.73|464.63|468.6|464.5|9
1634283690000|2021-10-15 07:41:30|468.63|464.53|468.72|464.62|468.73|464.63|468.63|464.53|13
1634283700000|2021-10-15 07:41:40|468.73|464.63|468.85|464.75|468.85|464.75|468.73|464.63|12
1634283710000|2021-10-15 07:41:50|468.84|464.74|468.84|464.74|468.84|464.74|468.84|464.74|1
1634283720000|2021-10-15 07:42:00|468.85|464.75|468.83|464.73|468.86|464.76|468.83|464.73|6
1634283730000|2021-10-15 07:42:10|468.84|464.74|468.99|464.89|468.99|464.89|468.84|464.74|5
1634283740000|2021-10-15 07:42:20|469|464.9|468.96|464.86|469|464.9|468.94|464.84|11
1634283750000|2021-10-15 07:42:30|469|464.9|469.16|465.06|469.16|465.06|468.91|464.81|14
1634283760000|2021-10-15 07:42:40|469.12|465.02|469.04|464.94|469.16|465.06|469.03|464.93|13
1634283770000|2021-10-15 07:42:50|469.03|464.93|469.02|464.92|469.05|464.95|469.02|464.92|12
1634283780000|2021-10-15 07:43:00|469.03|464.93|468.99|464.89|469.08|464.98|468.99|464.89|12
1634283790000|2021-10-15 07:43:10|468.95|464.85|468.85|464.75|468.95|464.85|468.8|464.7|11
1634283800000|2021-10-15 07:43:20|468.86|464.76|468.95|464.85|468.95|464.85|468.8|464.7|9
1634283810000|2021-10-15 07:43:30|468.93|464.83|468.88|464.78|468.93|464.83|468.85|464.75|8
1634283820000|2021-10-15 07:43:40|468.8|464.7|468.89|464.79|468.91|464.81|468.8|464.7|7
1634283830000|2021-10-15 07:43:50|468.8|464.7|468.94|464.84|468.95|464.85|468.8|464.7|9
1634283840000|2021-10-15 07:44:00|468.93|464.83|468.9|464.8|468.95|464.85|468.9|464.8|12
1634283850000|2021-10-15 07:44:10|469.03|464.93|468.91|464.81|469.03|464.93|468.89|464.79|14
1634283860000|2021-10-15 07:44:20|468.88|464.78|468.81|464.71|468.89|464.79|468.7|464.6|9
1634283870000|2021-10-15 07:44:30|468.82|464.72|468.84|464.74|468.84|464.74|468.81|464.71|5
1634283880000|2021-10-15 07:44:40|468.83|464.73|468.88|464.78|468.88|464.78|468.82|464.72|3
1634283890000|2021-10-15 07:44:50|468.83|464.73|468.84|464.74|468.88|464.78|468.76|464.66|6
1634283900000|2021-10-15 07:45:00|468.88|464.78|468.82|464.72|468.88|464.78|468.78|464.68|5
1634283910000|2021-10-15 07:45:10|468.88|464.78|468.78|464.68|468.88|464.78|468.65|464.55|4
1634283920000|2021-10-15 07:45:20|468.88|464.78|468.88|464.78|468.88|464.78|468.68|464.58|5
1634283930000|2021-10-15 07:45:30|468.64|464.54|468.83|464.73|468.88|464.78|468.52|464.42|7
1634283940000|2021-10-15 07:45:40|468.43|464.33|468.56|464.46|468.56|464.46|468.41|464.31|3
1634283950000|2021-10-15 07:45:50|468.57|464.47|468.56|464.46|468.57|464.47|468.56|464.46|4
1634283960000|2021-10-15 07:46:00|468.2|464.1|468.27|464.17|468.29|464.19|468.15|464.05|7
1634283970000|2021-10-15 07:46:10|468.26|464.16|468.25|464.15|468.31|464.21|468.22|464.12|25
1634283980000|2021-10-15 07:46:20|468.27|464.17|468.3|464.2|468.34|464.24|468.24|464.14|17
1634283990000|2021-10-15 07:46:30|468.32|464.22|468.31|464.21|468.34|464.24|468.31|464.21|11
1634284000000|2021-10-15 07:46:40|468.29|464.19|468.31|464.21|468.31|464.21|468.2|464.1|3
1634284010000|2021-10-15 07:46:50|468.26|464.16|468.29|464.19|468.33|464.23|468.26|464.16|13
1634284020000|2021-10-15 07:47:00|468.26|464.16|468.31|464.21|468.31|464.21|468.18|464.08|11
1634284030000|2021-10-15 07:47:10|468.34|464.24|468.38|464.28|468.41|464.31|468.26|464.16|10
1634284040000|2021-10-15 07:47:20|468.36|464.26|468.46|464.36|468.51|464.41|468.36|464.26|15
1634284050000|2021-10-15 07:47:30|468.45|464.35|468.63|464.53|468.64|464.54|468.2|464.1|24
1634284060000|2021-10-15 07:47:40|468.64|464.54|468.73|464.63|468.75|464.65|468.64|464.54|9
1634284070000|2021-10-15 07:47:50|468.75|464.65|468.76|464.66|468.76|464.66|468.67|464.57|9
1634284080000|2021-10-15 07:48:00|468.77|464.67|468.78|464.68|468.78|464.68|468.67|464.57|14
1634284090000|2021-10-15 07:48:10|468.71|464.61|468.82|464.72|468.85|464.75|468.69|464.59|17
1634284100000|2021-10-15 07:48:20|468.83|464.73|469|464.9|469|464.9|468.83|464.73|10
1634284110000|2021-10-15 07:48:30|468.98|464.88|468.9|464.8|469|464.9|468.9|464.8|8
1634284120000|2021-10-15 07:48:40|468.88|464.78|468.87|464.77|468.9|464.8|468.84|464.74|8
1634284130000|2021-10-15 07:48:50|468.78|464.68|468.73|464.63|468.9|464.8|468.73|464.63|10
1634284140000|2021-10-15 07:49:00|468.83|464.73|468.73|464.63|468.9|464.8|468.72|464.62|8
1634284150000|2021-10-15 07:49:10|468.9|464.8|468.83|464.73|468.9|464.8|468.8|464.7|6
1634284160000|2021-10-15 07:49:20|468.6|464.5|468.65|464.55|468.9|464.8|468.6|464.5|11
1634284170000|2021-10-15 07:49:30|468.7|464.6|468.9|464.8|468.9|464.8|468.61|464.51|7
1634284180000|2021-10-15 07:49:40|468.7|464.6|468.75|464.65|468.9|464.8|468.6|464.5|5
1634284190000|2021-10-15 07:49:50|468.9|464.8|468.81|464.71|468.9|464.8|468.81|464.71|6
1634284200000|2021-10-15 07:50:00|468.63|464.53|468.22|464.12|468.72|464.62|468.22|464.12|15
1634284210000|2021-10-15 07:50:10|468.2|464.1|468.02|463.92|468.27|464.17|468.02|463.92|25
1634284220000|2021-10-15 07:50:20|468.04|463.94|467.37|463.27|468.04|463.94|467.27|463.17|28
1634284230000|2021-10-15 07:50:30|467.41|463.31|467.05|462.95|467.43|463.33|467.05|462.95|15
1634284240000|2021-10-15 07:50:40|467.06|462.96|467.31|463.21|467.45|463.35|467.01|462.91|18
1634284250000|2021-10-15 07:50:50|467.34|463.24|467.37|463.27|467.37|463.27|467.3|463.2|9
1634284260000|2021-10-15 07:51:00|467.42|463.32|467.4|463.3|467.47|463.37|467.3|463.2|11
1634284270000|2021-10-15 07:51:10|467.39|463.29|467.4|463.3|467.47|463.37|467.23|463.13|15
1634284280000|2021-10-15 07:51:20|467.33|463.23|467.28|463.18|467.4|463.3|467.24|463.14|14
1634284290000|2021-10-15 07:51:30|467.35|463.25|467.5|463.4|467.5|463.4|467.24|463.14|13
1634284300000|2021-10-15 07:51:40|467.46|463.36|467.73|463.63|467.82|463.72|467.44|463.34|17
1634284310000|2021-10-15 07:51:50|467.77|463.67|467.73|463.63|467.96|463.86|467.72|463.62|25
1634284320000|2021-10-15 07:52:00|467.72|463.62|467.72|463.62|467.76|463.66|467.69|463.59|12
1634284330000|2021-10-15 07:52:10|467.71|463.61|467.62|463.52|467.73|463.63|467.62|463.52|12
1634284340000|2021-10-15 07:52:20|467.61|463.51|467.57|463.47|467.72|463.62|467.5|463.4|17
1634284350000|2021-10-15 07:52:30|467.56|463.46|467.62|463.52|467.7|463.6|467.56|463.46|7
1634284360000|2021-10-15 07:52:40|467.73|463.63|467.76|463.66|467.76|463.66|467.6|463.5|11
1634284370000|2021-10-15 07:52:50|467.77|463.67|467.89|463.79|467.9|463.8|467.67|463.57|19
1634284380000|2021-10-15 07:53:00|467.91|463.81|467.73|463.63|467.97|463.87|467.72|463.62|26
1634284390000|2021-10-15 07:53:10|467.72|463.62|467.7|463.6|467.73|463.63|467.7|463.6|4
1634284400000|2021-10-15 07:53:20|467.71|463.61|467.65|463.55|467.74|463.64|467.59|463.49|10
1634284410000|2021-10-15 07:53:30|467.64|463.54|467.29|463.19|467.65|463.55|467.26|463.16|15
1634284420000|2021-10-15 07:53:40|467.38|463.28|467.42|463.32|467.42|463.32|467.2|463.1|21
1634284430000|2021-10-15 07:53:50|467.41|463.31|467.45|463.35|467.46|463.36|467.36|463.26|9
1634284440000|2021-10-15 07:54:00|467.65|463.55|467.6|463.5|467.65|463.55|467.56|463.46|12
1634284450000|2021-10-15 07:54:10|467.58|463.48|467.58|463.48|467.66|463.56|467.39|463.29|17
1634284460000|2021-10-15 07:54:20|467.48|463.38|467.48|463.38|467.57|463.47|467.35|463.25|13
1634284470000|2021-10-15 07:54:30|467.44|463.34|467.42|463.32|467.46|463.36|467.41|463.31|7
1634284480000|2021-10-15 07:54:40|467.44|463.34|467.7|463.6|467.74|463.64|467.32|463.22|16
1634284490000|2021-10-15 07:54:50|467.74|463.64|467.27|463.17|467.74|463.64|467.25|463.15|15
1634284500000|2021-10-15 07:55:00|467.5|463.4|467.58|463.48|467.58|463.48|467.32|463.22|16
1634284510000|2021-10-15 07:55:10|467.48|463.38|467.61|463.51|467.67|463.57|467.48|463.38|11
1634284520000|2021-10-15 07:55:20|467.67|463.57|467.35|463.25|467.68|463.58|467.32|463.22|22
1634284530000|2021-10-15 07:55:30|467.32|463.22|467.34|463.24|467.38|463.28|467.25|463.15|9
1634284540000|2021-10-15 07:55:40|467.3|463.2|467.32|463.22|467.43|463.33|467.3|463.2|8
1634284550000|2021-10-15 07:55:50|467.43|463.33|467.48|463.38|467.48|463.38|467.41|463.31|5
1634284560000|2021-10-15 07:56:00|467.35|463.25|467.19|463.09|467.45|463.35|467.19|463.09|14
1634284570000|2021-10-15 07:56:10|467.2|463.1|467.17|463.07|467.2|463.1|467.17|463.07|2
1634284580000|2021-10-15 07:56:20|467.2|463.1|467.37|463.27|467.4|463.3|467.2|463.1|3
1634284590000|2021-10-15 07:56:30|467.39|463.29|467.34|463.24|467.39|463.29|467.2|463.1|4
1634284600000|2021-10-15 07:56:40|467.27|463.17|467.11|463.01|467.27|463.17|466.8|462.7|17
1634284610000|2021-10-15 07:56:50|466.9|462.8|466.76|462.66|466.9|462.8|466.69|462.59|17
1634284620000|2021-10-15 07:57:00|466.72|462.62|466.85|462.75|466.86|462.76|466.7|462.6|12
1634284630000|2021-10-15 07:57:10|466.84|462.74|466.78|462.68|466.85|462.75|466.78|462.68|10
1634284640000|2021-10-15 07:57:20|466.84|462.74|466.4|462.3|466.87|462.77|466.26|462.16|21
1634284650000|2021-10-15 07:57:30|466.36|462.26|466.36|462.26|466.4|462.3|466.3|462.2|23
1634284660000|2021-10-15 07:57:40|466.35|462.25|466.48|462.38|466.57|462.47|466.28|462.18|18
1634284670000|2021-10-15 07:57:50|466.44|462.34|466.5|462.4|466.6|462.5|466.44|462.34|19
1634284680000|2021-10-15 07:58:00|466.47|462.37|466.49|462.39|466.59|462.49|466.4|462.3|18
1634284690000|2021-10-15 07:58:10|466.5|462.4|466.57|462.47|466.61|462.51|466.45|462.35|17
1634284700000|2021-10-15 07:58:20|466.61|462.51|466.61|462.51|466.61|462.51|466.6|462.5|3
1634284710000|2021-10-15 07:58:30|466.63|462.53|466.6|462.5|466.65|462.55|466.6|462.5|20
1634284720000|2021-10-15 07:58:40|466.64|462.54|466.6|462.5|466.65|462.55|466.56|462.46|11
1634284730000|2021-10-15 07:58:50|466.63|462.53|466.6|462.5|466.63|462.53|466.6|462.5|6
1634284740000|2021-10-15 07:59:00|466.63|462.53|466.6|462.5|466.63|462.53|466.59|462.49|4
1634284750000|2021-10-15 07:59:10|466.74|462.64|466.6|462.5|466.74|462.64|466.6|462.5|2
1634284770000|2021-10-15 07:59:30|466.65|462.55|466.55|462.45|466.69|462.59|466.55|462.45|14
1634284780000|2021-10-15 07:59:40|466.5|462.4|466.51|462.41|466.53|462.43|466.5|462.4|4
1634284790000|2021-10-15 07:59:50|466.52|462.42|466.45|462.35|466.64|462.54|466.44|462.34|18
1634284800000|2021-10-15 08:00:00|466.51|462.41|466.52|462.42|466.55|462.45|466.48|462.38|15
1634284810000|2021-10-15 08:00:10|466.51|462.41|466.65|462.55|466.67|462.57|466.51|462.41|16
1634284820000|2021-10-15 08:00:20|466.66|462.56|466.68|462.58|466.68|462.58|466.66|462.56|4
1634284830000|2021-10-15 08:00:30|466.67|462.57|466.74|462.64|466.78|462.68|466.67|462.57|13
1634284840000|2021-10-15 08:00:40|466.78|462.68|466.89|462.79|466.89|462.79|466.74|462.64|19
1634284850000|2021-10-15 08:00:50|466.86|462.76|466.87|462.77|466.87|462.77|466.86|462.76|2
1634284860000|2021-10-15 08:01:00|466.9|462.8|466.67|462.57|466.9|462.8|466.62|462.52|11
1634284870000|2021-10-15 08:01:10|466.72|462.62|466.55|462.45|466.72|462.62|466.55|462.45|9
1634284880000|2021-10-15 08:01:20|466.57|462.47|466.55|462.45|466.67|462.57|466.55|462.45|5
1634284890000|2021-10-15 08:01:30|466.6|462.5|466.8|462.7|466.8|462.7|466.6|462.5|8
1634284900000|2021-10-15 08:01:40|466.79|462.69|466.91|462.81|466.92|462.82|466.7|462.6|16
1634284910000|2021-10-15 08:01:50|466.8|462.7|466.79|462.69|466.91|462.81|466.71|462.61|15
1634284920000|2021-10-15 08:02:00|466.67|462.57|466.78|462.68|466.8|462.7|466.67|462.57|14
1634284930000|2021-10-15 08:02:10|466.74|462.64|466.61|462.51|466.76|462.66|466.61|462.51|13
1634284940000|2021-10-15 08:02:20|466.62|462.52|466.64|462.54|466.64|462.54|466.52|462.42|25
1634284950000|2021-10-15 08:02:30|466.62|462.52|466.34|462.24|466.63|462.53|466.34|462.24|18
1634284960000|2021-10-15 08:02:40|466.32|462.22|466.25|462.15|466.41|462.31|466.24|462.14|8
1634284970000|2021-10-15 08:02:50|466.3|462.2|466.61|462.51|466.61|462.51|466.28|462.18|17
1634284980000|2021-10-15 08:03:00|466.64|462.54|466.39|462.29|466.71|462.61|466.39|462.29|23
1634284990000|2021-10-15 08:03:10|466.43|462.33|466.49|462.39|466.49|462.39|466.35|462.25|7
1634285000000|2021-10-15 08:03:20|466.48|462.38|466.45|462.35|466.52|462.42|466.45|462.35|6
1634285010000|2021-10-15 08:03:30|466.4|462.3|466.45|462.35|466.52|462.42|466.4|462.3|8
1634285020000|2021-10-15 08:03:40|466.54|462.44|466.32|462.22|466.54|462.44|466.32|462.22|6
1634285030000|2021-10-15 08:03:50|466.29|462.19|466.32|462.22|466.33|462.23|466.29|462.19|9
1634285040000|2021-10-15 08:04:00|466.29|462.19|466.31|462.21|466.33|462.23|466.28|462.18|6
1634285050000|2021-10-15 08:04:10|466.28|462.18|466.3|462.2|466.34|462.24|466.28|462.18|5
1634285060000|2021-10-15 08:04:20|466.34|462.24|466.29|462.19|466.34|462.24|466.29|462.19|7
1634285070000|2021-10-15 08:04:30|466.24|462.14|466.08|461.98|466.28|462.18|466.08|461.98|16
1634285080000|2021-10-15 08:04:40|466.15|462.05|466.13|462.03|466.15|462.05|466.08|461.98|9
1634285090000|2021-10-15 08:04:50|466.1|462|466.17|462.07|466.21|462.11|466.08|461.98|11
1634285100000|2021-10-15 08:05:00|466.14|462.04|466.33|462.23|466.5|462.4|466.14|462.04|24
1634285110000|2021-10-15 08:05:10|466.32|462.22|466.17|462.07|466.39|462.29|466.08|461.98|14
1634285120000|2021-10-15 08:05:20|466.22|462.12|466.32|462.22|466.37|462.27|466.2|462.1|13
1634285130000|2021-10-15 08:05:30|466.24|462.14|466.12|462.02|466.33|462.23|466.12|462.02|13
1634285140000|2021-10-15 08:05:40|466.13|462.03|466.13|462.03|466.13|462.03|466.12|462.02|3
1634285150000|2021-10-15 08:05:50|466.11|462.01|466.03|461.93|466.32|462.22|466.03|461.93|9
1634285160000|2021-10-15 08:06:00|466.21|462.11|465.8|461.7|466.22|462.12|465.8|461.7|11
1634285170000|2021-10-15 08:06:10|465.95|461.85|465.69|461.59|466.1|462|465.69|461.59|16
1634285180000|2021-10-15 08:06:20|465.68|461.58|465.51|461.41|465.68|461.58|465.47|461.37|11
1634285190000|2021-10-15 08:06:30|465.48|461.38|465.5|461.4|465.51|461.41|465.46|461.36|11
1634285200000|2021-10-15 08:06:40|465.4|461.3|465.37|461.27|465.5|461.4|465.3|461.2|17
1634285210000|2021-10-15 08:06:50|465.38|461.28|465.35|461.25|465.4|461.3|465.3|461.2|11
1634285220000|2021-10-15 08:07:00|465.4|461.3|465.42|461.32|465.45|461.35|465.38|461.28|26
1634285230000|2021-10-15 08:07:10|465.41|461.31|465.59|461.49|465.66|461.56|465.41|461.31|24
1634285240000|2021-10-15 08:07:20|465.58|461.48|465.39|461.29|465.58|461.48|465.34|461.24|17
1634285250000|2021-10-15 08:07:30|465.33|461.23|465.36|461.26|465.39|461.29|465.22|461.12|14
1634285260000|2021-10-15 08:07:40|465.35|461.25|465.22|461.12|465.35|461.25|465.22|461.12|15
1634285270000|2021-10-15 08:07:50|465.21|461.11|465.24|461.14|465.26|461.16|465.15|461.05|11
1634285280000|2021-10-15 08:08:00|465.23|461.13|465.23|461.13|465.23|461.13|465.23|461.13|1
1634285290000|2021-10-15 08:08:10|465.12|461.02|465.25|461.15|465.26|461.16|465.12|461.02|8
1634285300000|2021-10-15 08:08:20|465.24|461.14|465.35|461.25|465.36|461.26|465.2|461.1|13
1634285310000|2021-10-15 08:08:30|465.42|461.32|465.6|461.5|465.61|461.51|465.42|461.32|11
1634285320000|2021-10-15 08:08:40|465.61|461.51|465.47|461.37|465.61|461.51|465.46|461.36|16
1634285330000|2021-10-15 08:08:50|465.48|461.38|465.22|461.12|465.54|461.44|465.22|461.12|16
1634285340000|2021-10-15 08:09:00|465.21|461.11|465.11|461.01|465.27|461.17|465.11|461.01|10
1634285350000|2021-10-15 08:09:10|465.15|461.05|464.5|460.4|465.16|461.06|464.5|460.4|16
1634285360000|2021-10-15 08:09:20|464.53|460.43|464.72|460.62|464.72|460.62|464.42|460.32|16
1634285370000|2021-10-15 08:09:30|464.78|460.68|465.13|461.03|465.13|461.03|464.78|460.68|22
1634285380000|2021-10-15 08:09:40|465.12|461.02|464.88|460.78|465.12|461.02|464.83|460.73|20
1634285390000|2021-10-15 08:09:50|464.78|460.68|464.68|460.58|464.86|460.76|464.68|460.58|13
1634285400000|2021-10-15 08:10:00|464.67|460.57|464.67|460.57|464.82|460.72|464.62|460.52|20
1634285410000|2021-10-15 08:10:10|464.72|460.62|464.65|460.55|464.79|460.69|464.59|460.49|9
1634285420000|2021-10-15 08:10:20|464.66|460.56|464.66|460.56|464.79|460.69|464.52|460.42|22
1634285430000|2021-10-15 08:10:30|464.67|460.57|464.7|460.6|464.79|460.69|464.58|460.48|18
1634285440000|2021-10-15 08:10:40|464.66|460.56|464.77|460.67|464.85|460.75|464.65|460.55|16
1634285450000|2021-10-15 08:10:50|464.83|460.73|464.81|460.71|464.9|460.8|464.69|460.59|27
1634285460000|2021-10-15 08:11:00|464.84|460.74|464.34|460.24|464.84|460.74|464.34|460.24|25
1634285470000|2021-10-15 08:11:10|464.28|460.18|463.76|459.66|464.38|460.28|463.74|459.64|23
1634285480000|2021-10-15 08:11:20|463.75|459.65|463.22|459.12|463.75|459.65|462.87|458.77|28
1634285490000|2021-10-15 08:11:30|463.2|459.1|463.29|459.19|463.33|459.23|463.15|459.05|29
1634285500000|2021-10-15 08:11:40|463.3|459.2|463.29|459.19|463.36|459.26|463.18|459.08|21
1634285510000|2021-10-15 08:11:50|463.23|459.13|463.12|459.02|463.29|459.19|463.12|459.02|23
1634285520000|2021-10-15 08:12:00|463.1|459|462.33|458.23|463.2|459.1|462.32|458.22|26
1634285530000|2021-10-15 08:12:10|462.43|458.33|462.1|458|462.47|458.37|462.1|458|21
1634285540000|2021-10-15 08:12:20|462.2|458.1|462.71|458.61|462.77|458.67|462.2|458.1|19
1634285550000|2021-10-15 08:12:30|462.72|458.62|462.64|458.54|462.82|458.72|462.51|458.41|27
1634285560000|2021-10-15 08:12:40|462.66|458.56|462.67|458.57|462.71|458.61|462.61|458.51|17
1634285570000|2021-10-15 08:12:50|462.63|458.53|462.47|458.37|462.69|458.59|462.42|458.32|18
1634285580000|2021-10-15 08:13:00|462.54|458.44|462.9|458.8|462.9|458.8|462.46|458.36|20
1634285590000|2021-10-15 08:13:10|462.91|458.81|463.26|459.16|463.26|459.16|462.91|458.81|20
1634285600000|2021-10-15 08:13:20|463.29|459.19|463.15|459.05|463.32|459.22|463.08|458.98|17
1634285610000|2021-10-15 08:13:30|463.12|459.02|462.86|458.76|463.12|459.02|462.79|458.69|18
1634285620000|2021-10-15 08:13:40|462.85|458.75|462.88|458.78|462.88|458.78|462.76|458.66|14
1634285630000|2021-10-15 08:13:50|463.01|458.91|462.79|458.69|463.03|458.93|462.72|458.62|25
1634285640000|2021-10-15 08:14:00|462.82|458.72|462.95|458.85|462.96|458.86|462.65|458.55|27
1634285650000|2021-10-15 08:14:10|462.91|458.81|463.01|458.91|463.05|458.95|462.91|458.81|19
1634285660000|2021-10-15 08:14:20|463.03|458.93|463.11|459.01|463.12|459.02|463.03|458.93|18
1634285670000|2021-10-15 08:14:30|463.12|459.02|463.16|459.06|463.2|459.1|463.11|459.01|11
1634285680000|2021-10-15 08:14:40|463.15|459.05|463.11|459.01|463.18|459.08|463.11|459.01|9
1634285690000|2021-10-15 08:14:50|463.09|458.99|463.07|458.97|463.11|459.01|463.02|458.92|16
1634285700000|2021-10-15 08:15:00|463.05|458.95|463.21|459.11|463.21|459.11|463.05|458.95|17
1634285710000|2021-10-15 08:15:10|463.29|459.19|463.52|459.42|463.6|459.5|463.26|459.16|28
1634285720000|2021-10-15 08:15:20|463.55|459.45|463.57|459.47|463.67|459.57|463.52|459.42|27
1634285730000|2021-10-15 08:15:30|463.55|459.45|463.5|459.4|463.56|459.46|463.48|459.38|18
1634285740000|2021-10-15 08:15:40|463.55|459.45|463.5|459.4|463.7|459.6|463.5|459.4|11
1634285750000|2021-10-15 08:15:50|463.52|459.42|463.5|459.4|463.52|459.42|463.48|459.38|5
1634285760000|2021-10-15 08:16:00|463.48|459.38|463.45|459.35|463.5|459.4|463.42|459.32|11
1634285770000|2021-10-15 08:16:10|463.5|459.4|463.26|459.16|463.5|459.4|463.24|459.14|14
1634285780000|2021-10-15 08:16:20|463.24|459.14|462.92|458.82|463.26|459.16|462.9|458.8|21
1634285790000|2021-10-15 08:16:30|462.95|458.85|463.04|458.94|463.12|459.02|462.93|458.83|18
1634285800000|2021-10-15 08:16:40|463|458.9|462.8|458.7|463.02|458.92|462.78|458.68|19
1634285810000|2021-10-15 08:16:50|462.84|458.74|462.55|458.45|462.84|458.74|462.55|458.45|11
1634285820000|2021-10-15 08:17:00|462.6|458.5|462.1|458|462.6|458.5|462.1|458|17
1634285830000|2021-10-15 08:17:10|462.14|458.04|462.24|458.14|462.31|458.21|462.11|458.01|20
1634285840000|2021-10-15 08:17:20|462.22|458.12|462.12|458.02|462.28|458.18|462.1|458|19
1634285850000|2021-10-15 08:17:30|462.13|458.03|462.11|458.01|462.18|458.08|462.1|458|14
1634285860000|2021-10-15 08:17:40|462.13|458.03|461.82|457.72|462.13|458.03|461.65|457.55|24
1634285870000|2021-10-15 08:17:50|461.77|457.67|461.59|457.49|461.8|457.7|461.44|457.34|26
1634285880000|2021-10-15 08:18:00|461.6|457.5|461.82|457.72|461.91|457.81|461.6|457.5|24
1634285890000|2021-10-15 08:18:10|461.75|457.65|460.87|456.77|461.75|457.65|460.54|456.44|36
1634285900000|2021-10-15 08:18:20|460.75|456.65|461.51|457.41|461.51|457.41|460.75|456.65|26
1634285910000|2021-10-15 08:18:30|461.49|457.39|461.45|457.35|461.59|457.49|461.34|457.24|28
1634285920000|2021-10-15 08:18:40|461.4|457.3|461.38|457.28|461.5|457.4|461.35|457.25|18
1634285930000|2021-10-15 08:18:50|461.39|457.29|461.56|457.46|461.6|457.5|461.3|457.2|26
1634285940000|2021-10-15 08:19:00|461.6|457.5|461.94|457.84|461.94|457.84|461.6|457.5|29
1634285950000|2021-10-15 08:19:10|461.93|457.83|461.58|457.48|461.95|457.85|461.58|457.48|22
1634285960000|2021-10-15 08:19:20|461.59|457.49|461.49|457.39|461.59|457.49|461.44|457.34|12
1634285970000|2021-10-15 08:19:30|461.48|457.38|461.73|457.63|461.78|457.68|461.24|457.14|19
1634285980000|2021-10-15 08:19:40|461.75|457.65|461.71|457.61|461.9|457.8|461.71|457.61|24
1634285990000|2021-10-15 08:19:50|461.69|457.59|461.01|456.91|461.7|457.6|461.01|456.91|26
1634286000000|2021-10-15 08:20:00|461.04|456.94|461.1|457|461.1|457|460.71|456.61|22
1634286010000|2021-10-15 08:20:10|461.15|457.05|461.07|456.97|461.55|457.45|461.01|456.91|33
1634286020000|2021-10-15 08:20:20|461.09|456.99|460.5|456.4|461.09|456.99|460.5|456.4|20
1634286030000|2021-10-15 08:20:30|460.52|456.42|459.42|455.32|460.52|456.42|459.4|455.3|27
1634286040000|2021-10-15 08:20:40|459.47|455.37|459.21|455.11|459.49|455.39|459.05|454.95|21
1634286050000|2021-10-15 08:20:50|459.38|455.28|459.19|455.09|459.4|455.3|459.02|454.92|27
1634286060000|2021-10-15 08:21:00|459.28|455.18|458.69|454.59|459.29|455.19|458.69|454.59|29
1634286070000|2021-10-15 08:21:10|458.65|454.55|458.8|454.7|458.8|454.7|458.35|454.25|28
1634286080000|2021-10-15 08:21:20|458.45|454.35|458.01|453.91|458.46|454.36|457.73|453.63|33
1634286090000|2021-10-15 08:21:30|458.07|453.97|458.07|453.97|458.18|454.08|457.91|453.81|27
1634286100000|2021-10-15 08:21:40|458.08|453.98|458.57|454.47|458.57|454.47|458.08|453.98|30
1634286110000|2021-10-15 08:21:50|458.64|454.54|458.78|454.68|458.92|454.82|458.55|454.45|28
1634286120000|2021-10-15 08:22:00|458.98|454.88|459.25|455.15|459.37|455.27|458.96|454.86|29
1634286130000|2021-10-15 08:22:10|459.24|455.14|458.51|454.41|459.25|455.15|458.3|454.2|30
1634286140000|2021-10-15 08:22:20|458.5|454.4|458.52|454.42|458.52|454.42|458.37|454.27|31
1634286150000|2021-10-15 08:22:30|458.51|454.41|458.61|454.51|458.72|454.62|458.42|454.32|29
1634286160000|2021-10-15 08:22:40|458.65|454.55|458|453.9|458.68|454.58|458|453.9|25
1634286170000|2021-10-15 08:22:50|458.08|453.98|457.82|453.72|458.08|453.98|457.8|453.7|22
1634286180000|2021-10-15 08:23:00|457.9|453.8|458.29|454.19|458.3|454.2|457.9|453.8|27
1634286190000|2021-10-15 08:23:10|458.46|454.36|458.14|454.04|458.6|454.5|458.14|454.04|31
1634286200000|2021-10-15 08:23:20|458.1|454|458.29|454.19|458.41|454.31|458.1|454|22
1634286210000|2021-10-15 08:23:30|458.15|454.05|458.21|454.11|458.21|454.11|458.1|454|15
1634286220000|2021-10-15 08:23:40|458.23|454.13|458|453.9|458.29|454.19|458|453.9|24
1634286230000|2021-10-15 08:23:50|458.04|453.94|458.18|454.08|458.2|454.1|458.01|453.91|24
1634286240000|2021-10-15 08:24:00|458.2|454.1|458.29|454.19|458.3|454.2|458.2|454.1|12
1634286250000|2021-10-15 08:24:10|458.25|454.15|458.21|454.11|458.33|454.23|457.9|453.8|22
1634286260000|2021-10-15 08:24:20|458.15|454.05|458.22|454.12|458.22|454.12|458.09|453.99|23
1634286270000|2021-10-15 08:24:30|458.21|454.11|458.2|454.1|458.24|454.14|458.11|454.01|19
1634286280000|2021-10-15 08:24:40|458.19|454.09|458.39|454.29|458.64|454.54|458.16|454.06|23
1634286290000|2021-10-15 08:24:50|458.3|454.2|458.15|454.05|458.33|454.23|458.1|454|23
1634286300000|2021-10-15 08:25:00|458.2|454.1|458.01|453.91|458.31|454.21|457.94|453.84|26
1634286310000|2021-10-15 08:25:10|457.94|453.84|457.47|453.37|458.08|453.98|457.45|453.35|28
1634286320000|2021-10-15 08:25:20|457.56|453.46|457.34|453.24|457.56|453.46|457.3|453.2|23
1634286330000|2021-10-15 08:25:30|457.45|453.35|457.32|453.22|457.52|453.42|457.19|453.09|19
1634286340000|2021-10-15 08:25:40|457.38|453.28|457.01|452.91|457.43|453.33|456.85|452.75|31
1634286350000|2021-10-15 08:25:50|457|452.9|456.79|452.69|457|452.9|456.6|452.5|31
1634286360000|2021-10-15 08:26:00|456.77|452.67|456.89|452.79|456.93|452.83|456.77|452.67|22
1634286370000|2021-10-15 08:26:10|456.79|452.69|456.98|452.88|457.14|453.04|456.74|452.64|25
1634286380000|2021-10-15 08:26:20|456.99|452.89|456.82|452.72|457.07|452.97|456.79|452.69|23
1634286390000|2021-10-15 08:26:30|456.86|452.76|456.82|452.72|456.88|452.78|456.76|452.66|18
1634286400000|2021-10-15 08:26:40|456.79|452.69|456.96|452.86|457.15|453.05|456.76|452.66|27
1634286410000|2021-10-15 08:26:50|456.91|452.81|456.61|452.51|457.02|452.92|456.54|452.44|22
1634286420000|2021-10-15 08:27:00|456.65|452.55|456.28|452.18|456.71|452.61|456.2|452.1|20
1634286430000|2021-10-15 08:27:10|456.15|452.05|455.9|451.8|456.15|452.05|455.9|451.8|16
1634286440000|2021-10-15 08:27:20|455.94|451.84|455.84|451.74|455.94|451.84|455.6|451.5|23
1634286450000|2021-10-15 08:27:30|455.82|451.72|455.56|451.46|455.82|451.72|455.47|451.37|20
1634286460000|2021-10-15 08:27:40|455.35|451.25|455.03|450.93|455.35|451.25|454.79|450.69|23
1634286470000|2021-10-15 08:27:50|455.02|450.92|454.05|449.95|455.07|450.97|454.04|449.94|34
1634286480000|2021-10-15 08:28:00|453.9|449.8|454.82|450.72|454.82|450.72|453.4|449.3|31
1634286490000|2021-10-15 08:28:10|454.88|450.78|455.48|451.38|455.78|451.68|454.88|450.78|29
1634286500000|2021-10-15 08:28:20|455.25|451.15|454.89|450.79|455.49|451.39|454.88|450.78|28
1634286510000|2021-10-15 08:28:30|454.71|450.61|455.21|451.11|455.36|451.26|454.6|450.5|33
1634286520000|2021-10-15 08:28:40|455.05|450.95|454.68|450.58|455.11|451.01|454.29|450.19|33
1634286530000|2021-10-15 08:28:50|454.71|450.61|455.43|451.33|455.44|451.34|454.71|450.61|29
1634286540000|2021-10-15 08:29:00|455.22|451.12|455.74|451.64|455.74|451.64|454.92|450.82|33
1634286550000|2021-10-15 08:29:10|455.77|451.67|455.83|451.73|455.99|451.89|455.67|451.57|33
1634286560000|2021-10-15 08:29:20|455.85|451.75|456.18|452.08|456.27|452.17|455.7|451.6|31
1634286570000|2021-10-15 08:29:30|456.21|452.11|456.13|452.03|456.38|452.28|456.07|451.97|25
1634286580000|2021-10-15 08:29:40|456.3|452.2|456.56|452.46|456.74|452.64|456.3|452.2|26
1634286590000|2021-10-15 08:29:50|456.54|452.44|456.14|452.04|456.58|452.48|456.06|451.96|32
1634286600000|2021-10-15 08:30:00|456.15|452.05|456.35|452.25|456.42|452.32|456.13|452.03|34
1634286610000|2021-10-15 08:30:10|456.32|452.22|456.94|452.84|457.23|453.13|456.3|452.2|37
1634286620000|2021-10-15 08:30:20|456.95|452.85|457.39|453.29|457.59|453.49|456.87|452.77|28
1634286630000|2021-10-15 08:30:30|457.34|453.24|457.24|453.14|457.34|453.24|457.08|452.98|21
1634286640000|2021-10-15 08:30:40|457.3|453.2|457.1|453|457.3|453.2|457.08|452.98|14
1634286650000|2021-10-15 08:30:50|457.07|452.97|457.06|452.96|457.07|452.97|456.97|452.87|14
1634286660000|2021-10-15 08:31:00|457.08|452.98|457.19|453.09|457.23|453.13|456.95|452.85|25
1634286670000|2021-10-15 08:31:10|457.17|453.07|457.53|453.43|457.53|453.43|456.83|452.73|30
1634286680000|2021-10-15 08:31:20|457.5|453.4|457.42|453.32|457.59|453.49|457.35|453.25|28
1634286690000|2021-10-15 08:31:30|457.41|453.31|457.23|453.13|457.41|453.31|457.1|453|29
1634286700000|2021-10-15 08:31:40|457.19|453.09|456.82|452.72|457.28|453.18|456.8|452.7|26
1634286710000|2021-10-15 08:31:50|456.81|452.71|456.75|452.65|456.81|452.71|456.43|452.33|25
1634286720000|2021-10-15 08:32:00|456.76|452.66|456.73|452.63|456.92|452.82|456.6|452.5|29
1634286730000|2021-10-15 08:32:10|456.65|452.55|456.57|452.47|456.71|452.61|456.46|452.36|25
1634286740000|2021-10-15 08:32:20|456.51|452.41|456.42|452.32|456.51|452.41|456.31|452.21|26
1634286750000|2021-10-15 08:32:30|456.43|452.33|456.04|451.94|456.43|452.33|455.93|451.83|24
1634286760000|2021-10-15 08:32:40|456|451.9|455.6|451.5|456.02|451.92|455.6|451.5|16
1634286770000|2021-10-15 08:32:50|455.56|451.46|455.04|450.94|455.57|451.47|455.01|450.91|23
1634286780000|2021-10-15 08:33:00|455.2|451.1|455.06|450.96|455.3|451.2|454.91|450.81|29
1634286790000|2021-10-15 08:33:10|455.11|451.01|455.18|451.08|455.18|451.08|455.07|450.97|22
1634286800000|2021-10-15 08:33:20|455.2|451.1|455.19|451.09|455.31|451.21|455.18|451.08|12
1634286810000|2021-10-15 08:33:30|455.18|451.08|455.15|451.05|455.18|451.08|454.83|450.73|23
1634286820000|2021-10-15 08:33:40|455.17|451.07|454.64|450.54|455.17|451.07|454.61|450.51|26
1634286830000|2021-10-15 08:33:50|454.65|450.55|454.14|450.04|454.65|450.55|453.98|449.88|32
1634286840000|2021-10-15 08:34:00|454.15|450.05|454.31|450.21|454.4|450.3|454.15|450.05|23
1634286850000|2021-10-15 08:34:10|454.34|450.24|454.5|450.4|454.71|450.61|454.34|450.24|27
1634286860000|2021-10-15 08:34:20|454.48|450.38|454.97|450.87|454.99|450.89|454.48|450.38|24
1634286870000|2021-10-15 08:34:30|455|450.9|455.42|451.32|455.42|451.32|455|450.9|13
1634286880000|2021-10-15 08:34:40|455.43|451.33|454.86|450.76|455.51|451.41|454.8|450.7|26
1634286890000|2021-10-15 08:34:50|454.92|450.82|454.81|450.71|454.96|450.86|454.7|450.6|19
1634286900000|2021-10-15 08:35:00|454.82|450.72|454.9|450.8|454.91|450.81|454.65|450.55|22
1634286910000|2021-10-15 08:35:10|454.92|450.82|455.1|451|455.2|451.1|454.92|450.82|32
1634286920000|2021-10-15 08:35:20|455.12|451.02|455.23|451.13|455.23|451.13|455|450.9|21
1634286930000|2021-10-15 08:35:30|455.29|451.19|456.08|451.98|456.08|451.98|455.27|451.17|28
1634286940000|2021-10-15 08:35:40|456.1|452|456.06|451.96|456.24|452.14|456.06|451.96|19
1634286950000|2021-10-15 08:35:50|455.96|451.86|455.24|451.14|456.16|452.06|455.11|451.01|24
1634286960000|2021-10-15 08:36:00|455.25|451.15|455.23|451.13|455.36|451.26|455.05|450.95|20
1634286970000|2021-10-15 08:36:10|455.31|451.21|455.34|451.24|455.37|451.27|455.22|451.12|16
1634286980000|2021-10-15 08:36:20|455.3|451.2|455.5|451.4|455.5|451.4|455.25|451.15|14
1634286990000|2021-10-15 08:36:30|455.53|451.43|455.81|451.71|455.81|451.71|455.53|451.43|21
1634287000000|2021-10-15 08:36:40|455.82|451.72|455.84|451.74|455.9|451.8|455.81|451.71|16
1634287010000|2021-10-15 08:36:50|455.9|451.8|455.75|451.65|455.9|451.8|455.71|451.61|18
1634287020000|2021-10-15 08:37:00|455.74|451.64|455.5|451.4|455.74|451.64|455.37|451.27|15
1634287030000|2021-10-15 08:37:10|455.4|451.3|454.74|450.64|455.5|451.4|454.71|450.61|35
1634287040000|2021-10-15 08:37:20|454.59|450.49|454.6|450.5|454.68|450.58|454.59|450.49|7
1634287050000|2021-10-15 08:37:30|454.72|450.62|454.92|450.82|454.92|450.82|454.6|450.5|22
1634287060000|2021-10-15 08:37:40|454.85|450.75|454.75|450.65|455.11|451.01|454.75|450.65|17
1634287070000|2021-10-15 08:37:50|454.73|450.63|454.79|450.69|454.81|450.71|454.67|450.57|17
1634287080000|2021-10-15 08:38:00|454.76|450.66|454.92|450.82|455.06|450.96|454.73|450.63|16
1634287090000|2021-10-15 08:38:10|454.85|450.75|454.71|450.61|454.91|450.81|454.62|450.52|19
1634287100000|2021-10-15 08:38:20|454.78|450.68|454.75|450.65|454.96|450.86|454.6|450.5|25
1634287110000|2021-10-15 08:38:30|454.74|450.64|454.89|450.79|454.89|450.79|454.6|450.5|13
1634287120000|2021-10-15 08:38:40|454.8|450.7|454.87|450.77|454.95|450.85|454.8|450.7|14
1634287130000|2021-10-15 08:38:50|454.88|450.78|454.87|450.77|454.91|450.81|454.81|450.71|14
1634287140000|2021-10-15 08:39:00|454.84|450.74|454.75|450.65|454.84|450.74|454.6|450.5|19
1634287150000|2021-10-15 08:39:10|454.78|450.68|454.9|450.8|454.9|450.8|454.76|450.66|17
1634287160000|2021-10-15 08:39:20|454.91|450.81|454.94|450.84|455.12|451.02|454.84|450.74|25
1634287170000|2021-10-15 08:39:30|454.93|450.83|455.02|450.92|455.03|450.93|454.85|450.75|20
1634287180000|2021-10-15 08:39:40|455.01|450.91|455.26|451.16|455.26|451.16|455|450.9|21
1634287190000|2021-10-15 08:39:50|455.27|451.17|455.55|451.45|455.55|451.45|455.24|451.14|24
1634287200000|2021-10-15 08:40:00|455.65|451.55|455.89|451.79|455.89|451.79|455.53|451.43|18
1634287210000|2021-10-15 08:40:10|455.87|451.77|455.94|451.84|456.1|452|455.87|451.77|21
1634287220000|2021-10-15 08:40:20|456|451.9|456.1|452|456.1|452|455.94|451.84|9
1634287230000|2021-10-15 08:40:30|456.06|451.96|455.73|451.63|456.06|451.96|455.73|451.63|18
1634287240000|2021-10-15 08:40:40|455.72|451.62|455.72|451.62|455.74|451.64|455.63|451.53|13
1634287250000|2021-10-15 08:40:50|455.67|451.57|455.61|451.51|455.71|451.61|455.56|451.46|17
1634287260000|2021-10-15 08:41:00|455.63|451.53|455.81|451.71|455.91|451.81|455.61|451.51|17
1634287270000|2021-10-15 08:41:10|455.76|451.66|455.81|451.71|455.82|451.72|455.71|451.61|14
1634287280000|2021-10-15 08:41:20|455.76|451.66|456.02|451.92|456.07|451.97|455.75|451.65|22
1634287290000|2021-10-15 08:41:30|456.04|451.94|456.01|451.91|456.16|452.06|455.97|451.87|18
1634287300000|2021-10-15 08:41:40|455.96|451.86|456.11|452.01|456.11|452.01|455.92|451.82|14
1634287310000|2021-10-15 08:41:50|456.1|452|456.01|451.91|456.1|452|455.97|451.87|10
1634287320000|2021-10-15 08:42:00|455.97|451.87|455.73|451.63|455.97|451.87|455.68|451.58|17
1634287330000|2021-10-15 08:42:10|455.68|451.58|455.42|451.32|455.72|451.62|455.39|451.29|11
1634287340000|2021-10-15 08:42:20|455.4|451.3|455.3|451.2|455.4|451.3|455.3|451.2|10
1634287350000|2021-10-15 08:42:30|455.33|451.23|455.4|451.3|455.4|451.3|455.3|451.2|9
1634287360000|2021-10-15 08:42:40|455.34|451.24|455.18|451.08|455.4|451.3|455.18|451.08|13
1634287370000|2021-10-15 08:42:50|455.2|451.1|455.17|451.07|455.25|451.15|455.14|451.04|12
1634287380000|2021-10-15 08:43:00|455.1|451|455.05|450.95|455.12|451.02|455.03|450.93|16
1634287390000|2021-10-15 08:43:10|455.1|451|454.99|450.89|455.13|451.03|454.99|450.89|18
1634287400000|2021-10-15 08:43:20|455.04|450.94|455.04|450.94|455.13|451.03|455.03|450.93|12
1634287410000|2021-10-15 08:43:30|455.1|451|455.18|451.08|455.19|451.09|455.1|451|11
1634287420000|2021-10-15 08:43:40|455.17|451.07|455.36|451.26|455.36|451.26|455.17|451.07|11
1634287430000|2021-10-15 08:43:50|455.37|451.27|455.13|451.03|455.37|451.27|455.1|451|18
1634287440000|2021-10-15 08:44:00|455.1|451|455.41|451.31|455.42|451.32|455.1|451|17
1634287450000|2021-10-15 08:44:10|455.45|451.35|455.41|451.31|455.5|451.4|455.39|451.29|12
1634287460000|2021-10-15 08:44:20|455.39|451.29|455.15|451.05|455.41|451.31|455.15|451.05|18
1634287470000|2021-10-15 08:44:30|455.12|451.02|454.75|450.65|455.14|451.04|454.75|450.65|21
1634287480000|2021-10-15 08:44:40|454.74|450.64|455.02|450.92|455.02|450.92|454.69|450.59|19
1634287490000|2021-10-15 08:44:50|455.01|450.91|455.06|450.96|455.07|450.97|454.98|450.88|13
1634287500000|2021-10-15 08:45:00|455.09|450.99|455.22|451.12|455.26|451.16|455.01|450.91|22
1634287510000|2021-10-15 08:45:10|455.21|451.11|455.75|451.65|455.75|451.65|455.21|451.11|22
1634287520000|2021-10-15 08:45:20|455.73|451.63|455.54|451.44|455.73|451.63|455.51|451.41|19
1634287530000|2021-10-15 08:45:30|455.57|451.47|455.39|451.29|455.6|451.5|455.39|451.29|13
1634287540000|2021-10-15 08:45:40|455.42|451.32|455.66|451.56|455.73|451.63|455.37|451.27|24
1634287550000|2021-10-15 08:45:50|455.71|451.61|455.63|451.53|455.8|451.7|455.62|451.52|9
1634287560000|2021-10-15 08:46:00|455.7|451.6|455.68|451.58|455.7|451.6|455.65|451.55|7
1634287570000|2021-10-15 08:46:10|455.7|451.6|455.6|451.5|455.7|451.6|455.6|451.5|9
1634287580000|2021-10-15 08:46:20|455.59|451.49|455.6|451.5|455.61|451.51|455.54|451.44|6
1634287590000|2021-10-15 08:46:30|455.59|451.49|455.6|451.5|455.6|451.5|455.54|451.44|6
1634287600000|2021-10-15 08:46:40|455.44|451.34|455.31|451.21|455.44|451.34|455.25|451.15|19
1634287610000|2021-10-15 08:46:50|455.34|451.24|455.32|451.22|455.34|451.24|455.27|451.17|9
1634287620000|2021-10-15 08:47:00|455.3|451.2|455.32|451.22|455.33|451.23|455.25|451.15|17
1634287630000|2021-10-15 08:47:10|455.26|451.16|455.03|450.93|455.31|451.21|455.03|450.93|12
1634287640000|2021-10-15 08:47:20|454.95|450.85|454.94|450.84|455.03|450.93|454.9|450.8|9
1634287650000|2021-10-15 08:47:30|454.82|450.72|454.84|450.74|454.92|450.82|454.65|450.55|20
1634287660000|2021-10-15 08:47:40|454.87|450.77|454.95|450.85|455.02|450.92|454.87|450.77|19
1634287670000|2021-10-15 08:47:50|454.94|450.84|454.81|450.71|455.01|450.91|454.74|450.64|15
1634287680000|2021-10-15 08:48:00|454.8|450.7|454.72|450.62|454.81|450.71|454.66|450.56|18
1634287690000|2021-10-15 08:48:10|454.7|450.6|454.63|450.53|454.7|450.6|454.49|450.39|15
1634287700000|2021-10-15 08:48:20|454.66|450.56|454.93|450.83|454.95|450.85|454.63|450.53|23
1634287710000|2021-10-15 08:48:30|454.94|450.84|455.26|451.16|455.33|451.23|454.94|450.84|28
1634287720000|2021-10-15 08:48:40|455.23|451.13|454.94|450.84|455.23|451.13|454.94|450.84|24
1634287730000|2021-10-15 08:48:50|454.92|450.82|454.97|450.87|454.97|450.87|454.92|450.82|12
1634287740000|2021-10-15 08:49:00|454.98|450.88|454.86|450.76|454.98|450.88|454.86|450.76|12
1634287750000|2021-10-15 08:49:10|454.85|450.75|454.64|450.54|454.85|450.75|454.58|450.48|19
1634287760000|2021-10-15 08:49:20|454.66|450.56|454.65|450.55|454.67|450.57|454.45|450.35|18
1634287770000|2021-10-15 08:49:30|454.75|450.65|455.15|451.05|455.39|451.29|454.75|450.65|19
1634287780000|2021-10-15 08:49:40|455.19|451.09|455.27|451.17|455.29|451.19|455.15|451.05|18
1634287790000|2021-10-15 08:49:50|455.21|451.11|455.29|451.19|455.41|451.31|455.19|451.09|18
1634287800000|2021-10-15 08:50:00|455.28|451.18|455.27|451.17|455.34|451.24|455.18|451.08|14
1634287810000|2021-10-15 08:50:10|455.26|451.16|455.22|451.12|455.28|451.18|455.2|451.1|12
1634287820000|2021-10-15 08:50:20|455.18|451.08|455.07|450.97|455.21|451.11|455.03|450.93|12
1634287830000|2021-10-15 08:50:30|455.05|450.95|454.64|450.54|455.05|450.95|454.64|450.54|17
1634287840000|2021-10-15 08:50:40|454.56|450.46|454.63|450.53|454.64|450.54|454.5|450.4|19
1634287850000|2021-10-15 08:50:50|454.67|450.57|454.6|450.5|454.67|450.57|454.6|450.5|18
1634287860000|2021-10-15 08:51:00|454.57|450.47|454.52|450.42|454.62|450.52|454.5|450.4|17
1634287870000|2021-10-15 08:51:10|454.5|450.4|454.39|450.29|454.51|450.41|454.39|450.29|17
1634287880000|2021-10-15 08:51:20|454.38|450.28|453.55|449.45|454.38|450.28|453.36|449.26|28
1634287890000|2021-10-15 08:51:30|453.41|449.31|453.41|449.31|453.54|449.44|453.25|449.15|18
1634287900000|2021-10-15 08:51:40|453.36|449.26|453.59|449.49|453.59|449.49|453.31|449.21|18
1634287910000|2021-10-15 08:51:50|453.63|449.53|453.22|449.12|453.63|449.53|453.15|449.05|33
1634287920000|2021-10-15 08:52:00|453.12|449.02|453.35|449.25|453.42|449.32|453.11|449.01|24
1634287930000|2021-10-15 08:52:10|453.38|449.28|453.66|449.56|453.67|449.57|453.38|449.28|22
1634287940000|2021-10-15 08:52:20|453.65|449.55|454.1|450|454.54|450.44|453.65|449.55|33
1634287950000|2021-10-15 08:52:30|454.15|450.05|453.97|449.87|454.24|450.14|453.9|449.8|29
1634287960000|2021-10-15 08:52:40|453.93|449.83|454.05|449.95|454.05|449.95|453.89|449.79|22
1634287970000|2021-10-15 08:52:50|454.06|449.96|453.97|449.87|454.15|450.05|453.95|449.85|28
1634287980000|2021-10-15 08:53:00|453.92|449.82|453.79|449.69|453.92|449.82|453.65|449.55|19
1634287990000|2021-10-15 08:53:10|453.74|449.64|453.55|449.45|453.89|449.79|453.54|449.44|18
1634288000000|2021-10-15 08:53:20|453.45|449.35|453.36|449.26|453.45|449.35|453.06|448.96|23
1634288010000|2021-10-15 08:53:30|453.37|449.27|452.85|448.75|453.37|449.27|452.85|448.75|19
1634288020000|2021-10-15 08:53:40|452.8|448.7|451.85|447.75|452.85|448.75|451.8|447.7|25
1634288030000|2021-10-15 08:53:50|451.84|447.74|452.07|447.97|452.07|447.97|451.46|447.36|34
1634288040000|2021-10-15 08:54:00|452.1|448|451.71|447.61|452.11|448.01|451.58|447.48|33
1634288050000|2021-10-15 08:54:10|451.65|447.55|452.03|447.93|452.06|447.96|451.55|447.45|32
1634288060000|2021-10-15 08:54:20|452.05|447.95|452.32|448.22|452.32|448.22|452.05|447.95|23
1634288070000|2021-10-15 08:54:30|452.34|448.24|452.82|448.72|453|448.9|452.34|448.24|28
1634288080000|2021-10-15 08:54:40|452.65|448.55|453.03|448.93|453.12|449.02|452.65|448.55|27
1634288090000|2021-10-15 08:54:50|453.06|448.96|453.54|449.44|453.61|449.51|453.03|448.93|33
1634288100000|2021-10-15 08:55:00|453.53|449.43|453.25|449.15|453.64|449.54|453.19|449.09|28
1634288110000|2021-10-15 08:55:10|453.24|449.14|453.44|449.34|453.44|449.34|453.2|449.1|29
1634288120000|2021-10-15 08:55:20|453.5|449.4|453.64|449.54|453.65|449.55|453.48|449.38|24
1634288130000|2021-10-15 08:55:30|453.65|449.55|453.64|449.54|453.71|449.61|453.55|449.45|20
1634288140000|2021-10-15 08:55:40|453.62|449.52|453.41|449.31|453.62|449.52|453.38|449.28|23
1634288150000|2021-10-15 08:55:50|453.44|449.34|453.22|449.12|453.44|449.34|453.05|448.95|23
1634288160000|2021-10-15 08:56:00|453.21|449.11|453.28|449.18|453.28|449.18|453.17|449.07|11
1634288170000|2021-10-15 08:56:10|453.31|449.21|453.25|449.15|453.31|449.21|453.09|448.99|21
1634288180000|2021-10-15 08:56:20|453.15|449.05|453.13|449.03|453.33|449.23|453.09|448.99|10
1634288190000|2021-10-15 08:56:30|453.2|449.1|452.74|448.64|453.2|449.1|452.73|448.63|22
1634288200000|2021-10-15 08:56:40|452.73|448.63|452.66|448.56|452.74|448.64|452.45|448.35|16
1634288210000|2021-10-15 08:56:50|452.67|448.57|452.55|448.45|452.73|448.63|452.46|448.36|14
1634288220000|2021-10-15 08:57:00|452.58|448.48|452.83|448.73|452.86|448.76|452.58|448.48|23
1634288230000|2021-10-15 08:57:10|452.81|448.71|453.11|449.01|453.11|449.01|452.8|448.7|22
1634288240000|2021-10-15 08:57:20|453.13|449.03|453.11|449.01|453.2|449.1|453.02|448.92|23
1634288250000|2021-10-15 08:57:30|453.18|449.08|452.67|448.57|453.18|449.08|452.67|448.57|22
1634288260000|2021-10-15 08:57:40|452.7|448.6|452.74|448.64|452.8|448.7|452.65|448.55|20
1634288270000|2021-10-15 08:57:50|452.73|448.63|452.55|448.45|452.73|448.63|452.25|448.15|22
1634288280000|2021-10-15 08:58:00|452.54|448.44|452.59|448.49|452.59|448.49|452.5|448.4|8
1634288290000|2021-10-15 08:58:10|452.57|448.47|452.65|448.55|452.7|448.6|452.46|448.36|22
1634288300000|2021-10-15 08:58:20|452.69|448.59|452.53|448.43|452.69|448.59|452.46|448.36|15
1634288310000|2021-10-15 08:58:30|452.52|448.42|452.45|448.35|452.62|448.52|452.43|448.33|17
1634288320000|2021-10-15 08:58:40|452.43|448.33|452.38|448.28|452.47|448.37|452.36|448.26|17
1634288330000|2021-10-15 08:58:50|452.32|448.22|452.21|448.11|452.35|448.25|452.17|448.07|15
1634288340000|2021-10-15 08:59:00|452.2|448.1|452.69|448.59|452.69|448.59|452.2|448.1|13
1634288350000|2021-10-15 08:59:10|452.72|448.62|452.2|448.1|452.72|448.62|452.2|448.1|24
1634288360000|2021-10-15 08:59:20|452.22|448.12|452|447.9|452.22|448.12|451.93|447.83|23
1634288370000|2021-10-15 08:59:30|451.98|447.88|451.67|447.57|451.98|447.88|451.65|447.55|20
1634288380000|2021-10-15 08:59:40|451.66|447.56|451.87|447.77|451.87|447.77|451.6|447.5|17
1634288390000|2021-10-15 08:59:50|451.84|447.74|451.88|447.78|451.88|447.78|451.79|447.69|15
1634288400000|2021-10-15 09:00:00|451.89|447.79|452.07|447.97|452.08|447.98|451.61|447.51|28
1634288410000|2021-10-15 09:00:10|452.08|447.98|451.95|447.85|452.28|448.18|451.9|447.8|25
1634288420000|2021-10-15 09:00:20|451.93|447.83|451.93|447.83|452.02|447.92|451.8|447.7|15
1634288430000|2021-10-15 09:00:30|451.85|447.75|451.86|447.76|451.87|447.77|451.7|447.6|15
1634288440000|2021-10-15 09:00:40|451.87|447.77|451.02|446.92|451.87|447.77|450.97|446.87|26
1634288450000|2021-10-15 09:00:50|450.97|446.87|451.16|447.06|451.21|447.11|450.85|446.75|22
1634288460000|2021-10-15 09:01:00|451.12|447.02|450.62|446.52|451.16|447.06|450.58|446.48|30
1634288470000|2021-10-15 09:01:10|450.68|446.58|450.5|446.4|450.72|446.62|450.5|446.4|17
1634288480000|2021-10-15 09:01:20|450.45|446.35|450.75|446.65|450.75|446.65|450.45|446.35|21
1634288490000|2021-10-15 09:01:30|450.8|446.7|450.72|446.62|450.92|446.82|450.72|446.62|7
1634288500000|2021-10-15 09:01:40|450.81|446.71|450.72|446.62|450.89|446.79|450.65|446.55|16
1634288510000|2021-10-15 09:01:50|450.7|446.6|450.7|446.6|450.76|446.66|450.7|446.6|8
1634288520000|2021-10-15 09:02:00|450.73|446.63|450.64|446.54|450.8|446.7|450.6|446.5|11
1634288530000|2021-10-15 09:02:10|450.75|446.65|451|446.9|451|446.9|450.73|446.63|17
1634288540000|2021-10-15 09:02:20|450.95|446.85|450.72|446.62|450.95|446.85|450.67|446.57|16
1634288550000|2021-10-15 09:02:30|450.67|446.57|450.52|446.42|450.67|446.57|450.5|446.4|12
1634288560000|2021-10-15 09:02:40|450.51|446.41|450.49|446.39|450.52|446.42|450.47|446.37|6
1634288570000|2021-10-15 09:02:50|450.5|446.4|450.24|446.14|450.5|446.4|450.24|446.14|12
1634288580000|2021-10-15 09:03:00|450.18|446.08|449.99|445.89|450.18|446.08|449.99|445.89|14
1634288590000|2021-10-15 09:03:10|450.02|445.92|450.28|446.18|450.31|446.21|450.02|445.92|14
1634288600000|2021-10-15 09:03:20|450.31|446.21|450.43|446.33|450.55|446.45|450.31|446.21|19
1634288610000|2021-10-15 09:03:30|450.36|446.26|450.25|446.15|450.42|446.32|450.12|446.02|19
1634288620000|2021-10-15 09:03:40|450.24|446.14|450.2|446.1|450.24|446.14|450.09|445.99|17
1634288630000|2021-10-15 09:03:50|450.21|446.11|450.27|446.17|450.27|446.17|450.21|446.11|17
1634288640000|2021-10-15 09:04:00|450.3|446.2|449.94|445.84|450.3|446.2|449.92|445.82|24
1634288650000|2021-10-15 09:04:10|449.96|445.86|449.8|445.7|450.04|445.94|449.7|445.6|22
1634288660000|2021-10-15 09:04:20|449.85|445.75|449.85|445.75|449.99|445.89|449.75|445.65|14
1634288670000|2021-10-15 09:04:30|449.87|445.77|449.82|445.72|450|445.9|449.8|445.7|22
1634288680000|2021-10-15 09:04:40|449.91|445.81|449.5|445.4|449.97|445.87|449.5|445.4|11
1634288690000|2021-10-15 09:04:50|449.54|445.44|449.09|444.99|449.54|445.44|449.06|444.96|20
1634288700000|2021-10-15 09:05:00|449.06|444.96|448.14|444.04|449.09|444.99|448.14|444.04|27
1634288710000|2021-10-15 09:05:10|448.1|444|448|443.9|448.14|444.04|446.99|442.89|35
1634288720000|2021-10-15 09:05:20|448.07|443.97|449.26|445.16|449.26|445.16|448.07|443.97|36
1634288730000|2021-10-15 09:05:30|449.3|445.2|449.7|445.6|449.82|445.72|449.3|445.2|34
1634288740000|2021-10-15 09:05:40|449.77|445.67|449.79|445.69|450.32|446.22|449.6|445.5|32
1634288750000|2021-10-15 09:05:50|449.83|445.73|450.72|446.62|450.72|446.62|449.83|445.73|31
1634288760000|2021-10-15 09:06:00|450.7|446.6|450.32|446.22|451.07|446.97|450.32|446.22|28
1634288770000|2021-10-15 09:06:10|450.12|446.02|450.34|446.24|450.41|446.31|450.12|446.02|18
1634288780000|2021-10-15 09:06:20|450.42|446.32|450.65|446.55|450.85|446.75|450.42|446.32|22
1634288790000|2021-10-15 09:06:30|450.71|446.61|450.89|446.79|450.9|446.8|450.6|446.5|26
1634288800000|2021-10-15 09:06:40|450.86|446.76|451.12|447.02|451.19|447.09|450.86|446.76|24
1634288810000|2021-10-15 09:06:50|451.08|446.98|451|446.9|451.08|446.98|450.9|446.8|10
1634288820000|2021-10-15 09:07:00|451.05|446.95|450.77|446.67|451.05|446.95|450.77|446.67|15
1634288830000|2021-10-15 09:07:10|450.75|446.65|451.2|447.1|451.2|447.1|450.75|446.65|18
1634288840000|2021-10-15 09:07:20|451.21|447.11|451.23|447.13|451.46|447.36|451.21|447.11|17
1634288850000|2021-10-15 09:07:30|451.25|447.15|451.39|447.29|451.39|447.29|451.23|447.13|15
1634288860000|2021-10-15 09:07:40|451.4|447.3|451.19|447.09|451.4|447.3|451.15|447.05|30
1634288870000|2021-10-15 09:07:50|451.17|447.07|451.5|447.4|451.56|447.46|451.17|447.07|24
1634288880000|2021-10-15 09:08:00|451.46|447.36|451.2|447.1|451.5|447.4|451.2|447.1|19
1634288890000|2021-10-15 09:08:10|451.23|447.13|451.5|447.4|451.72|447.62|451.23|447.13|20
1634288900000|2021-10-15 09:08:20|451.46|447.36|451.49|447.39|451.5|447.4|451.39|447.29|14
1634288910000|2021-10-15 09:08:30|451.5|447.4|451.7|447.6|451.7|447.6|451.5|447.4|3
1634288920000|2021-10-15 09:08:40|451.69|447.59|451.6|447.5|451.8|447.7|451.6|447.5|5
1634288930000|2021-10-15 09:08:50|451.5|447.4|450.85|446.75|451.5|447.4|450.85|446.75|18
1634288940000|2021-10-15 09:09:00|450.9|446.8|450.85|446.75|450.96|446.86|450.77|446.67|8
1634288950000|2021-10-15 09:09:10|450.84|446.74|450.7|446.6|450.84|446.74|450.7|446.6|8
1634288960000|2021-10-15 09:09:20|450.69|446.59|451.32|447.22|451.32|447.22|450.69|446.59|15
1634288970000|2021-10-15 09:09:30|451.28|447.18|451.11|447.01|451.28|447.18|451.1|447|11
1634288980000|2021-10-15 09:09:40|451.18|447.08|451.4|447.3|451.43|447.33|451.18|447.08|9
1634288990000|2021-10-15 09:09:50|451.46|447.36|451.22|447.12|451.47|447.37|451.2|447.1|12
1634289000000|2021-10-15 09:10:00|451.21|447.11|451.6|447.5|451.6|447.5|451.19|447.09|16
1634289010000|2021-10-15 09:10:10|451.64|447.54|451.6|447.5|451.88|447.78|451.6|447.5|15
1634289020000|2021-10-15 09:10:20|451.7|447.6|451.6|447.5|451.74|447.64|451.6|447.5|7
1634289030000|2021-10-15 09:10:30|451.58|447.48|451.39|447.29|451.73|447.63|451.32|447.22|11
1634289040000|2021-10-15 09:10:40|451.43|447.33|451.5|447.4|451.5|447.4|451.36|447.26|4
1634289050000|2021-10-15 09:10:50|451.47|447.37|451.5|447.4|451.5|447.4|451.47|447.37|2
1634289060000|2021-10-15 09:11:00|451.54|447.44|451.49|447.39|451.54|447.44|451.49|447.39|2
1634289080000|2021-10-15 09:11:20|451.55|447.45|451.32|447.22|451.55|447.45|451.32|447.22|5
1634289090000|2021-10-15 09:11:30|451.37|447.27|451.34|447.24|451.37|447.27|451.3|447.2|11
1634289100000|2021-10-15 09:11:40|451.4|447.3|451.5|447.4|451.52|447.42|451.4|447.3|7
1634289110000|2021-10-15 09:11:50|451.6|447.5|451.8|447.7|451.8|447.7|451.58|447.48|10
1634289120000|2021-10-15 09:12:00|451.81|447.71|451.58|447.48|451.81|447.71|451.58|447.48|7
1634289130000|2021-10-15 09:12:10|451.62|447.52|451.58|447.48|451.65|447.55|451.58|447.48|8
1634289140000|2021-10-15 09:12:20|451.57|447.47|451.7|447.6|451.76|447.66|451.57|447.47|15
1634289150000|2021-10-15 09:12:30|451.65|447.55|451.6|447.5|451.71|447.61|451.56|447.46|12
1634289160000|2021-10-15 09:12:40|451.56|447.46|451.56|447.46|451.63|447.53|451.48|447.38|5
1634289170000|2021-10-15 09:12:50|451.55|447.45|451.4|447.3|451.56|447.46|451.4|447.3|12
1634289180000|2021-10-15 09:13:00|451.38|447.28|451.44|447.34|451.46|447.36|451.33|447.23|11
1634289190000|2021-10-15 09:13:10|451.43|447.33|451.5|447.4|451.56|447.46|451.4|447.3|9
1634289200000|2021-10-15 09:13:20|451.4|447.3|451.33|447.23|451.51|447.41|451.33|447.23|8
1634289210000|2021-10-15 09:13:30|451.45|447.35|451.36|447.26|451.45|447.35|451.33|447.23|3
1634289220000|2021-10-15 09:13:40|451.33|447.23|451.38|447.28|451.39|447.29|451.32|447.22|6
1634289230000|2021-10-15 09:13:50|451.32|447.22|451.57|447.47|451.57|447.47|451.31|447.21|11
1634289240000|2021-10-15 09:14:00|451.58|447.48|451.5|447.4|451.71|447.61|451.5|447.4|7
1634289250000|2021-10-15 09:14:10|451.68|447.58|451.7|447.6|451.81|447.71|451.55|447.45|9
1634289260000|2021-10-15 09:14:20|451.8|447.7|452|447.9|452.06|447.96|451.8|447.7|11
1634289270000|2021-10-15 09:14:30|452.04|447.94|452.05|447.95|452.08|447.98|452|447.9|8
1634289280000|2021-10-15 09:14:40|452.09|447.99|452.1|448|452.11|448.01|452.05|447.95|5
1634289290000|2021-10-15 09:14:50|452.22|448.12|451.93|447.83|452.22|448.12|451.9|447.8|12
1634289300000|2021-10-15 09:15:00|451.89|447.79|451.76|447.66|451.9|447.8|451.75|447.65|14
1634289310000|2021-10-15 09:15:10|451.86|447.76|451.89|447.79|451.89|447.79|451.81|447.71|10
1634289320000|2021-10-15 09:15:20|452.03|447.93|452.14|448.04|452.19|448.09|452.03|447.93|12
1634289330000|2021-10-15 09:15:30|452.1|448|452.1|448|452.24|448.14|452.1|448|4
1634289340000|2021-10-15 09:15:40|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1634289350000|2021-10-15 09:15:50|452.13|448.03|452.2|448.1|452.2|448.1|452.06|447.96|4
1634289360000|2021-10-15 09:16:00|452.22|448.12|452.52|448.42|452.55|448.45|452.22|448.12|10
1634289370000|2021-10-15 09:16:10|452.5|448.4|452.34|448.24|452.67|448.57|452.25|448.15|22
1634289380000|2021-10-15 09:16:20|452.3|448.2|452.32|448.22|452.35|448.25|452.3|448.2|9
1634289390000|2021-10-15 09:16:30|452.34|448.24|452.34|448.24|452.34|448.24|452.33|448.23|3
1634289400000|2021-10-15 09:16:40|452.37|448.27|452.41|448.31|452.46|448.36|452.37|448.27|8
1634289410000|2021-10-15 09:16:50|452.42|448.32|452.43|448.33|452.48|448.38|452.42|448.32|4
1634289420000|2021-10-15 09:17:00|452.48|448.38|452.43|448.33|452.48|448.38|452.41|448.31|7
1634289430000|2021-10-15 09:17:10|452.44|448.34|452.37|448.27|452.52|448.42|452.37|448.27|14
1634289440000|2021-10-15 09:17:20|452.3|448.2|452.22|448.12|452.3|448.2|452.2|448.1|6
1634289450000|2021-10-15 09:17:30|452.21|448.11|452.37|448.27|452.37|448.27|452.2|448.1|11
1634289460000|2021-10-15 09:17:40|452.38|448.28|452.28|448.18|452.38|448.28|452.27|448.17|11
1634289470000|2021-10-15 09:17:50|452.29|448.19|452.29|448.19|452.3|448.2|452.27|448.17|5
1634289480000|2021-10-15 09:18:00|452.32|448.22|452.32|448.22|452.32|448.22|452.32|448.22|1
1634289490000|2021-10-15 09:18:10|452.33|448.23|452.43|448.33|452.44|448.34|452.33|448.23|10
1634289500000|2021-10-15 09:18:20|452.4|448.3|452.41|448.31|452.42|448.32|452.35|448.25|11
1634289510000|2021-10-15 09:18:30|452.4|448.3|452.34|448.24|452.4|448.3|452.27|448.17|12
1634289520000|2021-10-15 09:18:40|452.35|448.25|452.4|448.3|452.42|448.32|452.32|448.22|9
1634289530000|2021-10-15 09:18:50|452.41|448.31|452.47|448.37|452.48|448.38|452.41|448.31|5
1634289540000|2021-10-15 09:19:00|452.46|448.36|452.25|448.15|452.49|448.39|452.25|448.15|8
1634289550000|2021-10-15 09:19:10|452.2|448.1|452.2|448.1|452.26|448.16|452.2|448.1|6
1634289560000|2021-10-15 09:19:20|452.26|448.16|452.25|448.15|452.28|448.18|452.2|448.1|13
1634289570000|2021-10-15 09:19:30|452.3|448.2|452.3|448.2|452.32|448.22|452.25|448.15|10
1634289580000|2021-10-15 09:19:40|452.23|448.13|452.29|448.19|452.29|448.19|452.23|448.13|8
1634289590000|2021-10-15 09:19:50|452.28|448.18|452.23|448.13|452.28|448.18|452.22|448.12|6
1634289600000|2021-10-15 09:20:00|452.26|448.16|452.08|447.98|452.28|448.18|452.04|447.94|20
1634289610000|2021-10-15 09:20:10|452.07|447.97|452.19|448.09|452.19|448.09|452.02|447.92|16
1634289620000|2021-10-15 09:20:20|452.22|448.12|452.41|448.31|452.5|448.4|452.22|448.12|18
1634289630000|2021-10-15 09:20:30|452.42|448.32|452.46|448.36|452.49|448.39|452.41|448.31|11
1634289640000|2021-10-15 09:20:40|452.48|448.38|452.5|448.4|452.5|448.4|452.47|448.37|6
1634289650000|2021-10-15 09:20:50|452.49|448.39|452.31|448.21|452.49|448.39|452.31|448.21|9
1634289660000|2021-10-15 09:21:00|452.34|448.24|452.56|448.46|452.62|448.52|452.31|448.21|21
1634289670000|2021-10-15 09:21:10|452.51|448.41|452.4|448.3|452.6|448.5|452.4|448.3|15
1634289680000|2021-10-15 09:21:20|452.41|448.31|452.05|447.95|452.42|448.32|451.97|447.87|21
1634289690000|2021-10-15 09:21:30|452|447.9|452.12|448.02|452.14|448.04|451.93|447.83|13
1634289700000|2021-10-15 09:21:40|452.18|448.08|452.22|448.12|452.22|448.12|452.12|448.02|9
1634289710000|2021-10-15 09:21:50|452.29|448.19|452.5|448.4|452.5|448.4|452.29|448.19|17
1634289720000|2021-10-15 09:22:00|452.51|448.41|452.8|448.7|452.9|448.8|452.49|448.39|17
1634289730000|2021-10-15 09:22:10|452.85|448.75|452.79|448.69|452.85|448.75|452.6|448.5|15
1634289740000|2021-10-15 09:22:20|452.8|448.7|452.9|448.8|452.9|448.8|452.74|448.64|12
1634289750000|2021-10-15 09:22:30|452.87|448.77|453.2|449.1|453.2|449.1|452.87|448.77|25
1634289760000|2021-10-15 09:22:40|453.13|449.03|453.1|449|453.3|449.2|453|448.9|10
1634289770000|2021-10-15 09:22:50|453.08|448.98|453.2|449.1|453.22|449.12|453.08|448.98|6
1634289780000|2021-10-15 09:23:00|453.07|448.97|453.1|449|453.13|449.03|453.07|448.97|3
1634289790000|2021-10-15 09:23:10|453.18|449.08|453.3|449.2|453.3|449.2|453.18|449.08|2
1634289800000|2021-10-15 09:23:20|453.24|449.14|453.45|449.35|453.55|449.45|453.24|449.14|14
1634289810000|2021-10-15 09:23:30|453.5|449.4|453.47|449.37|453.5|449.4|453.43|449.33|10
1634289820000|2021-10-15 09:23:40|453.48|449.38|453.5|449.4|453.6|449.5|453.4|449.3|9
1634289830000|2021-10-15 09:23:50|453.6|449.5|453.39|449.29|453.6|449.5|453.3|449.2|9
1634289840000|2021-10-15 09:24:00|453.37|449.27|453.5|449.4|453.5|449.4|453.37|449.27|9
1634289850000|2021-10-15 09:24:10|453.6|449.5|453.28|449.18|453.6|449.5|453.28|449.18|17
1634289860000|2021-10-15 09:24:20|453.3|449.2|453.13|449.03|453.4|449.3|453.13|449.03|15
1634289870000|2021-10-15 09:24:30|453.2|449.1|453.34|449.24|453.37|449.27|453.16|449.06|14
1634289880000|2021-10-15 09:24:40|453.38|449.28|453.35|449.25|453.4|449.3|453.35|449.25|10
1634289890000|2021-10-15 09:24:50|453.3|449.2|453.3|449.2|453.3|449.2|453.28|449.18|3
1634289900000|2021-10-15 09:25:00|453.31|449.21|453.2|449.1|453.31|449.21|453.2|449.1|5
1634289910000|2021-10-15 09:25:10|453.26|449.16|453.27|449.17|453.3|449.2|453.25|449.15|5
1634289920000|2021-10-15 09:25:20|453.25|449.15|453.21|449.11|453.38|449.28|453.21|449.11|13
1634289930000|2021-10-15 09:25:30|453.2|449.1|453.11|449.01|453.23|449.13|453.11|449.01|8
1634289940000|2021-10-15 09:25:40|453.14|449.04|453.1|449|453.18|449.08|453.1|449|7
1634289950000|2021-10-15 09:25:50|453.17|449.07|452.85|448.75|453.17|449.07|452.8|448.7|14
1634289960000|2021-10-15 09:26:00|452.84|448.74|452.82|448.72|452.84|448.74|452.59|448.49|19
1634289970000|2021-10-15 09:26:10|452.83|448.73|452.51|448.41|452.83|448.73|452.5|448.4|17
1634289980000|2021-10-15 09:26:20|452.5|448.4|452.87|448.77|452.9|448.8|452.47|448.37|18
1634289990000|2021-10-15 09:26:30|452.86|448.76|452.94|448.84|452.94|448.84|452.86|448.76|11
1634290000000|2021-10-15 09:26:40|452.87|448.77|452.65|448.55|452.94|448.84|452.65|448.55|12
1634290010000|2021-10-15 09:26:50|452.73|448.63|452.61|448.51|452.77|448.67|452.59|448.49|15
1634290020000|2021-10-15 09:27:00|452.6|448.5|452.15|448.05|452.6|448.5|452.15|448.05|15
1634290030000|2021-10-15 09:27:10|452.14|448.04|452.06|447.96|452.18|448.08|451.65|447.55|29
1634290040000|2021-10-15 09:27:20|452|447.9|451.7|447.6|452.06|447.96|451.69|447.59|15
1634290050000|2021-10-15 09:27:30|451.71|447.61|451.62|447.52|451.85|447.75|451.55|447.45|19
1634290060000|2021-10-15 09:27:40|451.6|447.5|452.07|447.97|452.07|447.97|451.6|447.5|15
1634290070000|2021-10-15 09:27:50|452.13|448.03|452.12|448.02|452.16|448.06|452.1|448|9
1634290080000|2021-10-15 09:28:00|452.14|448.04|452.11|448.01|452.14|448.04|452.11|448.01|2
1634290090000|2021-10-15 09:28:10|452.1|448|452.29|448.19|452.3|448.2|452.1|448|8
1634290100000|2021-10-15 09:28:20|452.36|448.26|452.4|448.3|452.5|448.4|452.3|448.2|13
1634290110000|2021-10-15 09:28:30|452.54|448.44|452.7|448.6|452.7|448.6|452.54|448.44|2
1634290120000|2021-10-15 09:28:40|452.65|448.55|452.3|448.2|452.65|448.55|452.3|448.2|17
1634290130000|2021-10-15 09:28:50|452.23|448.13|452.06|447.96|452.32|448.22|452.02|447.92|18
1634290140000|2021-10-15 09:29:00|451.96|447.86|452.09|447.99|452.1|448|451.92|447.82|14
1634290150000|2021-10-15 09:29:10|452.1|448|452.09|447.99|452.12|448.02|452.09|447.99|5
1634290160000|2021-10-15 09:29:20|452.11|448.01|451.83|447.73|452.11|448.01|451.8|447.7|24
1634290170000|2021-10-15 09:29:30|451.84|447.74|451.85|447.75|451.93|447.83|451.77|447.67|14
1634290180000|2021-10-15 09:29:40|451.93|447.83|451.83|447.73|451.93|447.83|451.8|447.7|9
1634290190000|2021-10-15 09:29:50|451.93|447.83|452.2|448.1|452.2|448.1|451.91|447.81|15
1634290200000|2021-10-15 09:30:00|452.22|448.12|451.43|447.33|452.29|448.19|451.43|447.33|30
1634290210000|2021-10-15 09:30:10|451.37|447.27|451.18|447.08|451.37|447.27|451.11|447.01|24
1634290220000|2021-10-15 09:30:20|451.19|447.09|451.21|447.11|451.25|447.15|451.16|447.06|16
1634290230000|2021-10-15 09:30:30|451.22|447.12|450.87|446.77|451.45|447.35|450.78|446.68|24
1634290240000|2021-10-15 09:30:40|450.9|446.8|450.78|446.68|450.9|446.8|450.67|446.57|13
1634290250000|2021-10-15 09:30:50|450.77|446.67|451.1|447|451.1|447|450.7|446.6|21
1634290260000|2021-10-15 09:31:00|451.17|447.07|451.3|447.2|451.47|447.37|451.17|447.07|14
1634290270000|2021-10-15 09:31:10|451.32|447.22|451.16|447.06|451.32|447.22|451.03|446.93|17
1634290280000|2021-10-15 09:31:20|451.18|447.08|450.9|446.8|451.21|447.11|450.9|446.8|15
1634290290000|2021-10-15 09:31:30|450.93|446.83|451.09|446.99|451.09|446.99|450.9|446.8|9
1634290300000|2021-10-15 09:31:40|451.1|447|451.3|447.2|451.3|447.2|451.09|446.99|9
1634290310000|2021-10-15 09:31:50|451.29|447.19|451.01|446.91|451.4|447.3|451|446.9|12
1634290320000|2021-10-15 09:32:00|451.05|446.95|450.99|446.89|451.05|446.95|450.88|446.78|14
1634290330000|2021-10-15 09:32:10|451|446.9|451.16|447.06|451.33|447.23|451|446.9|13
1634290340000|2021-10-15 09:32:20|451.2|447.1|451.08|446.98|451.23|447.13|451|446.9|15
1634290350000|2021-10-15 09:32:30|450.9|446.8|451|446.9|451.2|447.1|450.9|446.8|15
1634290360000|2021-10-15 09:32:40|451.09|446.99|451.2|447.1|451.2|447.1|451.09|446.99|11
1634290370000|2021-10-15 09:32:50|451.21|447.11|451.22|447.12|451.25|447.15|451.21|447.11|4
1634290380000|2021-10-15 09:33:00|451.25|447.15|451.03|446.93|451.26|447.16|451|446.9|14
1634290390000|2021-10-15 09:33:10|451|446.9|451.1|447|451.19|447.09|451|446.9|6
1634290400000|2021-10-15 09:33:20|451.12|447.02|451.1|447|451.12|447.02|451.1|447|9
1634290410000|2021-10-15 09:33:30|451.13|447.03|451.55|447.45|451.55|447.45|451.1|447|14
1634290420000|2021-10-15 09:33:40|451.56|447.46|451.52|447.42|451.56|447.46|451.31|447.21|24
1634290430000|2021-10-15 09:33:50|451.5|447.4|451.61|447.51|451.61|447.51|451.49|447.39|17
1634290440000|2021-10-15 09:34:00|451.64|447.54|451.54|447.44|451.71|447.61|451.5|447.4|22
1634290450000|2021-10-15 09:34:10|451.52|447.42|451.11|447.01|451.53|447.43|451|446.9|25
1634290460000|2021-10-15 09:34:20|451.14|447.04|451.03|446.93|451.14|447.04|451.02|446.92|15
1634290470000|2021-10-15 09:34:30|451.02|446.92|451.19|447.09|451.28|447.18|451.02|446.92|20
1634290480000|2021-10-15 09:34:40|451.2|447.1|451.2|447.1|451.22|447.12|451.2|447.1|4
1634290490000|2021-10-15 09:34:50|451.21|447.11|451.47|447.37|451.48|447.38|451.2|447.1|12
1634290500000|2021-10-15 09:35:00|451.5|447.4|451.32|447.22|451.55|447.45|451.32|447.22|13
1634290510000|2021-10-15 09:35:10|451.36|447.26|451.15|447.05|451.36|447.26|451.11|447.01|17
1634290520000|2021-10-15 09:35:20|451.19|447.09|451.11|447.01|451.25|447.15|451.11|447.01|7
1634290530000|2021-10-15 09:35:30|451.09|446.99|451.29|447.19|451.3|447.2|451.09|446.99|16
1634290540000|2021-10-15 09:35:40|451.28|447.18|451.27|447.17|451.3|447.2|451.25|447.15|7
1634290550000|2021-10-15 09:35:50|451.28|447.18|451.14|447.04|451.28|447.18|451.14|447.04|17
1634290560000|2021-10-15 09:36:00|451.12|447.02|451.49|447.39|451.5|447.4|451.12|447.02|18
1634290570000|2021-10-15 09:36:10|451.5|447.4|451.33|447.23|451.6|447.5|451.25|447.15|24
1634290580000|2021-10-15 09:36:20|451.28|447.18|451.28|447.18|451.3|447.2|451.24|447.14|11
1634290590000|2021-10-15 09:36:30|451.29|447.19|451.47|447.37|451.47|447.37|451.29|447.19|6
1634290600000|2021-10-15 09:36:40|451.44|447.34|451.3|447.2|451.5|447.4|451.3|447.2|9
1634290610000|2021-10-15 09:36:50|451.26|447.16|451.37|447.27|451.4|447.3|451.23|447.13|9
1634290620000|2021-10-15 09:37:00|451.38|447.28|451.54|447.44|451.65|447.55|451.35|447.25|16
1634290630000|2021-10-15 09:37:10|451.52|447.42|451.6|447.5|451.6|447.5|451.51|447.41|11
1634290640000|2021-10-15 09:37:20|451.55|447.45|451.5|447.4|451.64|447.54|451.5|447.4|11
1634290650000|2021-10-15 09:37:30|451.56|447.46|451.5|447.4|451.6|447.5|451.5|447.4|8
1634290660000|2021-10-15 09:37:40|451.48|447.38|451.88|447.78|451.93|447.83|451.48|447.38|12
1634290670000|2021-10-15 09:37:50|451.96|447.86|451.78|447.68|452.12|448.02|451.77|447.67|16
1634290680000|2021-10-15 09:38:00|451.76|447.66|451.8|447.7|451.8|447.7|451.74|447.64|9
1634290690000|2021-10-15 09:38:10|451.71|447.61|452.05|447.95|452.05|447.95|451.71|447.61|11
1634290700000|2021-10-15 09:38:20|452|447.9|451.8|447.7|452|447.9|451.8|447.7|9
1634290710000|2021-10-15 09:38:30|451.79|447.69|451.8|447.7|451.9|447.8|451.76|447.66|6
1634290720000|2021-10-15 09:38:40|451.79|447.69|451.79|447.69|451.79|447.69|451.7|447.6|10
1634290730000|2021-10-15 09:38:50|451.77|447.67|451.69|447.59|451.79|447.69|451.69|447.59|13
1634290740000|2021-10-15 09:39:00|451.67|447.57|451.71|447.61|451.78|447.68|451.61|447.51|16
1634290750000|2021-10-15 09:39:10|451.69|447.59|451.08|446.98|451.69|447.59|451.08|446.98|18
1634290760000|2021-10-15 09:39:20|450.92|446.82|450.6|446.5|450.92|446.82|450.29|446.19|18
1634290770000|2021-10-15 09:39:30|450.57|446.47|450.6|446.5|450.8|446.7|450.57|446.47|23
1634290780000|2021-10-15 09:39:40|450.56|446.46|450.6|446.5|450.6|446.5|450.54|446.44|9
1634290790000|2021-10-15 09:39:50|450.65|446.55|450.87|446.77|450.87|446.77|450.65|446.55|12
1634290800000|2021-10-15 09:40:00|450.81|446.71|450.9|446.8|450.9|446.8|450.8|446.7|8
1634290810000|2021-10-15 09:40:10|450.78|446.68|450.65|446.55|450.78|446.68|450.63|446.53|14
1634290820000|2021-10-15 09:40:20|450.62|446.52|450.57|446.47|450.62|446.52|450.47|446.37|7
1634290830000|2021-10-15 09:40:30|450.56|446.46|450.18|446.08|450.56|446.46|450.18|446.08|6
1634290840000|2021-10-15 09:40:40|450.19|446.09|451.29|447.19|451.29|447.19|450.15|446.05|27
1634290850000|2021-10-15 09:40:50|451.28|447.18|451.05|446.95|451.3|447.2|451.05|446.95|17
1634290860000|2021-10-15 09:41:00|451|446.9|451|446.9|451|446.9|451|446.9|1
1634290870000|2021-10-15 09:41:10|451.01|446.91|450.79|446.69|451.01|446.91|450.79|446.69|8
1634290880000|2021-10-15 09:41:20|450.7|446.6|450.7|446.6|450.76|446.66|450.64|446.54|12
1634290890000|2021-10-15 09:41:30|450.71|446.61|451|446.9|451|446.9|450.7|446.6|12
1634290900000|2021-10-15 09:41:40|451.03|446.93|451.2|447.1|451.2|447.1|451|446.9|11
1634290910000|2021-10-15 09:41:50|451.29|447.19|451.6|447.5|451.6|447.5|451.29|447.19|10
1634290920000|2021-10-15 09:42:00|451.58|447.48|451.01|446.91|451.58|447.48|451.01|446.91|16
1634290930000|2021-10-15 09:42:10|451|446.9|450.93|446.83|451|446.9|450.9|446.8|6
1634290940000|2021-10-15 09:42:20|450.89|446.79|451.32|447.22|451.32|447.22|450.86|446.76|12
1634290950000|2021-10-15 09:42:30|451.4|447.3|451.1|447|451.4|447.3|451.1|447|15
1634290960000|2021-10-15 09:42:40|451.12|447.02|450.9|446.8|451.12|447.02|450.9|446.8|14
1634290970000|2021-10-15 09:42:50|450.96|446.86|450.9|446.8|450.96|446.86|450.9|446.8|5
1634290980000|2021-10-15 09:43:00|450.89|446.79|450.9|446.8|450.9|446.8|450.89|446.79|2
1634291000000|2021-10-15 09:43:20|450.89|446.79|450.82|446.72|450.89|446.79|450.81|446.71|4
1634291010000|2021-10-15 09:43:30|450.83|446.73|450.81|446.71|450.83|446.73|450.79|446.69|11
1634291020000|2021-10-15 09:43:40|450.78|446.68|450.81|446.71|450.81|446.71|450.78|446.68|3
1634291030000|2021-10-15 09:43:50|450.8|446.7|450.78|446.68|450.83|446.73|450.78|446.68|5
1634291040000|2021-10-15 09:44:00|450.81|446.71|450.81|446.71|450.83|446.73|450.79|446.69|6
1634291050000|2021-10-15 09:44:10|450.84|446.74|450.6|446.5|450.84|446.74|450.6|446.5|14
1634291060000|2021-10-15 09:44:20|450.59|446.49|450.5|446.4|450.79|446.69|450.5|446.4|9
1634291070000|2021-10-15 09:44:30|450.59|446.49|450.6|446.5|450.6|446.5|450.59|446.49|2
1634291080000|2021-10-15 09:44:40|450.59|446.49|450.75|446.65|450.76|446.66|450.55|446.45|15
1634291090000|2021-10-15 09:44:50|450.77|446.67|450.71|446.61|450.78|446.68|450.6|446.5|12
1634291100000|2021-10-15 09:45:00|450.63|446.53|450.3|446.2|450.63|446.53|450.3|446.2|16
1634291110000|2021-10-15 09:45:10|450.27|446.17|450.72|446.62|450.72|446.62|450.26|446.16|14
1634291120000|2021-10-15 09:45:20|450.7|446.6|450.91|446.81|450.97|446.87|450.7|446.6|11
1634291130000|2021-10-15 09:45:30|450.92|446.82|450.99|446.89|451|446.9|450.92|446.82|7
1634291140000|2021-10-15 09:45:40|450.94|446.84|450.95|446.85|450.99|446.89|450.91|446.81|6
1634291150000|2021-10-15 09:45:50|450.94|446.84|450.81|446.71|450.97|446.87|450.81|446.71|14
1634291160000|2021-10-15 09:46:00|450.82|446.72|450.81|446.71|450.85|446.75|450.78|446.68|17
1634291170000|2021-10-15 09:46:10|450.8|446.7|450.91|446.81|450.91|446.81|450.8|446.7|15
1634291180000|2021-10-15 09:46:20|450.9|446.8|451.1|447|451.1|447|450.9|446.8|12
1634291190000|2021-10-15 09:46:30|451.16|447.06|450.88|446.78|451.2|447.1|450.85|446.75|17
1634291200000|2021-10-15 09:46:40|450.85|446.75|451.04|446.94|451.04|446.94|450.8|446.7|19
1634291210000|2021-10-15 09:46:50|451.03|446.93|451.03|446.93|451.05|446.95|451|446.9|10
1634291220000|2021-10-15 09:47:00|451.04|446.94|451.1|447|451.11|447.01|451.02|446.92|9
1634291230000|2021-10-15 09:47:10|451.09|446.99|451.36|447.26|451.36|447.26|451.08|446.98|15
1634291240000|2021-10-15 09:47:20|451.33|447.23|451.43|447.33|451.43|447.33|451.31|447.21|11
1634291250000|2021-10-15 09:47:30|451.41|447.31|451.31|447.21|451.42|447.32|451.31|447.21|7
1634291260000|2021-10-15 09:47:40|451.35|447.25|451.5|447.4|451.5|447.4|451.3|447.2|9
1634291270000|2021-10-15 09:47:50|451.48|447.38|451.9|447.8|451.9|447.8|451.48|447.38|9
1634291280000|2021-10-15 09:48:00|451.87|447.77|452.42|448.32|452.42|448.32|451.87|447.77|28
1634291290000|2021-10-15 09:48:10|452.4|448.3|452.45|448.35|452.5|448.4|452.2|448.1|19
1634291300000|2021-10-15 09:48:20|452.43|448.33|452.5|448.4|452.5|448.4|452.35|448.25|7
1634291310000|2021-10-15 09:48:30|452.48|448.38|452.4|448.3|452.48|448.38|452.3|448.2|7
1634291320000|2021-10-15 09:48:40|452.39|448.29|452.48|448.38|452.5|448.4|452.39|448.29|8
1634291330000|2021-10-15 09:48:50|452.49|448.39|452.69|448.59|453.05|448.95|452.49|448.39|18
1634291340000|2021-10-15 09:49:00|452.7|448.6|452.56|448.46|452.71|448.61|452.45|448.35|10
1634291350000|2021-10-15 09:49:10|452.59|448.49|452.35|448.25|452.59|448.49|452.32|448.22|27
1634291360000|2021-10-15 09:49:20|452.34|448.24|452.35|448.25|452.39|448.29|452.3|448.2|13
1634291370000|2021-10-15 09:49:30|452.36|448.26|452.36|448.26|452.36|448.26|452.32|448.22|8
1634291380000|2021-10-15 09:49:40|452.3|448.2|452.32|448.22|452.34|448.24|452.2|448.1|17
1634291390000|2021-10-15 09:49:50|452.33|448.23|452.35|448.25|452.42|448.32|452.33|448.23|8
1634291400000|2021-10-15 09:50:00|452.34|448.24|452.69|448.59|452.71|448.61|452.32|448.22|17
1634291410000|2021-10-15 09:50:10|452.72|448.62|452.76|448.66|452.93|448.83|452.68|448.58|17
1634291420000|2021-10-15 09:50:20|452.77|448.67|452.64|448.54|452.79|448.69|452.59|448.49|20
1634291430000|2021-10-15 09:50:30|452.58|448.48|452.6|448.5|452.61|448.51|452.58|448.48|7
1634291440000|2021-10-15 09:50:40|452.61|448.51|452.59|448.49|452.61|448.51|452.58|448.48|7
1634291450000|2021-10-15 09:50:50|452.6|448.5|452.3|448.2|452.6|448.5|452.3|448.2|16
1634291460000|2021-10-15 09:51:00|452.32|448.22|452.44|448.34|452.52|448.42|452.31|448.21|25
1634291470000|2021-10-15 09:51:10|452.42|448.32|452.2|448.1|452.42|448.32|452.2|448.1|11
1634291480000|2021-10-15 09:51:20|452.26|448.16|452.11|448.01|452.26|448.16|452.1|448|10
1634291490000|2021-10-15 09:51:30|452.1|448|452.1|448|452.11|448.01|452.1|448|5
1634291500000|2021-10-15 09:51:40|452.12|448.02|452.11|448.01|452.12|448.02|452.1|448|4
1634291510000|2021-10-15 09:51:50|452.13|448.03|452.05|447.95|452.13|448.03|452.05|447.95|7
1634291520000|2021-10-15 09:52:00|452|447.9|452.05|447.95|452.1|448|452|447.9|13
1634291530000|2021-10-15 09:52:10|452.06|447.96|452.05|447.95|452.07|447.97|452.05|447.95|4
1634291540000|2021-10-15 09:52:20|452.07|447.97|452.05|447.95|452.07|447.97|452.05|447.95|4
1634291550000|2021-10-15 09:52:30|452.03|447.93|452.05|447.95|452.05|447.95|452.03|447.93|2
1634291560000|2021-10-15 09:52:40|452.06|447.96|452.2|448.1|452.26|448.16|452.06|447.96|16
1634291570000|2021-10-15 09:52:50|452.22|448.12|452.23|448.13|452.24|448.14|452.19|448.09|11
1634291580000|2021-10-15 09:53:00|452.22|448.12|452.22|448.12|452.26|448.16|452.16|448.06|14
1634291600000|2021-10-15 09:53:20|452.23|448.13|452.38|448.28|452.38|448.28|452.23|448.13|7
1634291610000|2021-10-15 09:53:30|452.41|448.31|452.41|448.31|452.51|448.41|452.4|448.3|19
1634291620000|2021-10-15 09:53:40|452.35|448.25|452.46|448.36|452.49|448.39|452.35|448.25|16
1634291630000|2021-10-15 09:53:50|452.47|448.37|452.6|448.5|452.6|448.5|452.46|448.36|10
1634291640000|2021-10-15 09:54:00|452.59|448.49|452.58|448.48|452.61|448.51|452.58|448.48|9
1634291650000|2021-10-15 09:54:10|452.6|448.5|452.61|448.51|452.61|448.51|452.6|448.5|2
1634291660000|2021-10-15 09:54:20|452.59|448.49|452.55|448.45|452.62|448.52|452.53|448.43|4
1634291670000|2021-10-15 09:54:30|452.6|448.5|452.6|448.5|452.62|448.52|452.59|448.49|4
1634291680000|2021-10-15 09:54:40|452.62|448.52|452.48|448.38|452.62|448.52|452.47|448.37|9
1634291690000|2021-10-15 09:54:50|452.43|448.33|452.31|448.21|452.48|448.38|452.28|448.18|8
1634291700000|2021-10-15 09:55:00|452.33|448.23|452.49|448.39|452.49|448.39|452.3|448.2|12
1634291710000|2021-10-15 09:55:10|452.51|448.41|452.54|448.44|452.6|448.5|452.5|448.4|14
1634291720000|2021-10-15 09:55:20|452.55|448.45|452.54|448.44|452.55|448.45|452.46|448.36|8
1634291730000|2021-10-15 09:55:30|452.55|448.45|452.53|448.43|452.56|448.46|452.43|448.33|17
1634291740000|2021-10-15 09:55:40|452.51|448.41|452.36|448.26|452.51|448.41|452.3|448.2|17
1634291750000|2021-10-15 09:55:50|452.35|448.25|452.36|448.26|452.38|448.28|452.32|448.22|8
1634291760000|2021-10-15 09:56:00|452.37|448.27|452.29|448.19|452.37|448.27|452.27|448.17|9
1634291770000|2021-10-15 09:56:10|452.28|448.18|452.3|448.2|452.32|448.22|452.26|448.16|17
1634291780000|2021-10-15 09:56:20|452.29|448.19|452.26|448.16|452.31|448.21|452.24|448.14|13
1634291790000|2021-10-15 09:56:30|452.25|448.15|451.74|447.64|452.25|448.15|451.72|447.62|17
1634291800000|2021-10-15 09:56:40|451.75|447.65|451.71|447.61|451.75|447.65|451.66|447.56|19
1634291810000|2021-10-15 09:56:50|451.68|447.58|451.86|447.76|451.91|447.81|451.68|447.58|22
1634291820000|2021-10-15 09:57:00|451.85|447.75|452.11|448.01|452.11|448.01|451.85|447.75|11
1634291830000|2021-10-15 09:57:10|452.13|448.03|452.12|448.02|452.13|448.03|452.04|447.94|9
1634291840000|2021-10-15 09:57:20|452.07|447.97|452.06|447.96|452.07|447.97|452.02|447.92|3
1634291850000|2021-10-15 09:57:30|452.13|448.03|452.12|448.02|452.13|448.03|452.12|448.02|2
1634291860000|2021-10-15 09:57:40|452.06|447.96|452.3|448.2|452.3|448.2|452.04|447.94|6
1634291870000|2021-10-15 09:57:50|452.31|448.21|452.18|448.08|452.39|448.29|452.17|448.07|11
1634291880000|2021-10-15 09:58:00|452.23|448.13|452.24|448.14|452.33|448.23|452.21|448.11|13
1634291890000|2021-10-15 09:58:10|452.26|448.16|452.17|448.07|452.3|448.2|452.09|447.99|17
1634291900000|2021-10-15 09:58:20|452.18|448.08|452.1|448|452.18|448.08|452.1|448|7
1634291910000|2021-10-15 09:58:30|452.12|448.02|452.19|448.09|452.2|448.1|452.12|448.02|17
1634291920000|2021-10-15 09:58:40|452.2|448.1|452.14|448.04|452.21|448.11|452.14|448.04|10
1634291930000|2021-10-15 09:58:50|452.16|448.06|452.17|448.07|452.17|448.07|452.15|448.05|3
1634291940000|2021-10-15 09:59:00|452.16|448.06|452.11|448.01|452.2|448.1|452.07|447.97|17
1634291950000|2021-10-15 09:59:10|452.12|448.02|452.11|448.01|452.23|448.13|452.09|447.99|13
1634291960000|2021-10-15 09:59:20|452.01|447.91|452.09|447.99|452.09|447.99|451.85|447.75|19
1634291970000|2021-10-15 09:59:30|452.07|447.97|451.97|447.87|452.09|447.99|451.97|447.87|5
1634291980000|2021-10-15 09:59:40|451.98|447.88|451.97|447.87|451.98|447.88|451.97|447.87|2
1634291990000|2021-10-15 09:59:50|452|447.9|452.1|448|452.1|448|451.97|447.87|9
1634292000000|2021-10-15 10:00:00|452.11|448.01|451.77|447.67|452.11|448.01|451.71|447.61|23
1634292010000|2021-10-15 10:00:10|451.71|447.61|451.23|447.13|451.73|447.63|451.22|447.12|18
1634292020000|2021-10-15 10:00:20|451.22|447.12|451.17|447.07|451.3|447.2|451.16|447.06|13
1634292030000|2021-10-15 10:00:30|451.18|447.08|451.2|447.1|451.27|447.17|451.12|447.02|15
1634292040000|2021-10-15 10:00:40|451.19|447.09|451.1|447|451.25|447.15|451.1|447|14
1634292050000|2021-10-15 10:00:50|451.07|446.97|451.03|446.93|451.07|446.97|451.03|446.93|5
1634292060000|2021-10-15 10:01:00|451.07|446.97|451.07|446.97|451.07|446.97|451.03|446.93|4
1634292070000|2021-10-15 10:01:10|451.06|446.96|451.12|447.02|451.16|447.06|451.06|446.96|7
1634292080000|2021-10-15 10:01:20|451.09|446.99|451.08|446.98|451.09|446.99|451.06|446.96|3
1634292090000|2021-10-15 10:01:30|451.05|446.95|451.05|446.95|451.05|446.95|451.05|446.95|1
1634292100000|2021-10-15 10:01:40|451.07|446.97|451.1|447|451.1|447|451.07|446.97|4
1634292110000|2021-10-15 10:01:50|451.07|446.97|451.09|446.99|451.1|447|451.04|446.94|16
1634292120000|2021-10-15 10:02:00|451.07|446.97|451.09|446.99|451.09|446.99|451.07|446.97|4
1634292140000|2021-10-15 10:02:20|451.01|446.91|451.01|446.91|451.01|446.91|450.95|446.85|7
1634292150000|2021-10-15 10:02:30|450.9|446.8|451.01|446.91|451.01|446.91|450.9|446.8|4
1634292160000|2021-10-15 10:02:40|450.88|446.78|451.01|446.91|451.01|446.91|450.77|446.67|3
1634292170000|2021-10-15 10:02:50|450.86|446.76|450.87|446.77|451.01|446.91|450.76|446.66|10
1634292180000|2021-10-15 10:03:00|450.86|446.76|450.72|446.62|450.86|446.76|450.67|446.57|8
1634292190000|2021-10-15 10:03:10|450.75|446.65|450.75|446.65|450.75|446.65|450.75|446.65|1
1634292200000|2021-10-15 10:03:20|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1634292210000|2021-10-15 10:03:30|450.83|446.73|450.83|446.73|450.83|446.73|450.83|446.73|1
1634292220000|2021-10-15 10:03:40|450.75|446.65|450.7|446.6|450.75|446.65|450.7|446.6|8
1634292230000|2021-10-15 10:03:50|450.71|446.61|450.55|446.45|450.71|446.61|450.55|446.45|6
1634292240000|2021-10-15 10:04:00|450.51|446.41|450.6|446.5|450.6|446.5|450.51|446.41|2
1634292250000|2021-10-15 10:04:10|450.7|446.6|450.79|446.69|450.79|446.69|450.7|446.6|4
1634292260000|2021-10-15 10:04:20|450.78|446.68|450.78|446.68|450.79|446.69|450.72|446.62|7
1634292270000|2021-10-15 10:04:30|450.79|446.69|450.72|446.62|450.79|446.69|450.72|446.62|6
1634292280000|2021-10-15 10:04:40|450.75|446.65|450.66|446.56|450.75|446.65|450.57|446.47|7
1634292290000|2021-10-15 10:04:50|450.67|446.57|450.51|446.41|450.67|446.57|450.51|446.41|5
1634292300000|2021-10-15 10:05:00|450.5|446.4|450.51|446.41|450.51|446.41|450.48|446.38|4
1634292310000|2021-10-15 10:05:10|450.49|446.39|450.44|446.34|450.51|446.41|450.44|446.34|10
1634292320000|2021-10-15 10:05:20|450.43|446.33|450.32|446.22|450.43|446.33|450.3|446.2|5
1634292330000|2021-10-15 10:05:30|450.25|446.15|450|445.9|450.25|446.15|449.9|445.8|9
1634292340000|2021-10-15 10:05:40|449.99|445.89|450.2|446.1|450.2|446.1|449.99|445.89|6
1634292350000|2021-10-15 10:05:50|450.19|446.09|450.21|446.11|450.21|446.11|450.19|446.09|5
1634292360000|2021-10-15 10:06:00|450.16|446.06|450.43|446.33|450.45|446.35|450.16|446.06|17
1634292370000|2021-10-15 10:06:10|450.42|446.32|450.44|446.34|450.44|446.34|450.42|446.32|2
1634292380000|2021-10-15 10:06:20|450.42|446.32|450.44|446.34|450.45|446.35|450.42|446.32|5
1634292390000|2021-10-15 10:06:30|450.42|446.32|450.43|446.33|450.48|446.38|450.41|446.31|10
1634292400000|2021-10-15 10:06:40|450.45|446.35|450.34|446.24|450.45|446.35|450.34|446.24|14
1634292410000|2021-10-15 10:06:50|450.31|446.21|450.34|446.24|450.34|446.24|450.24|446.14|10
1634292420000|2021-10-15 10:07:00|450.32|446.22|450.15|446.05|450.34|446.24|450.1|446|11
1634292430000|2021-10-15 10:07:10|450.25|446.15|450.5|446.4|450.5|446.4|450.25|446.15|15
1634292440000|2021-10-15 10:07:20|450.6|446.5|450.64|446.54|450.64|446.54|450.6|446.5|11
1634292450000|2021-10-15 10:07:30|450.63|446.53|450.56|446.46|450.63|446.53|450.56|446.46|8
1634292460000|2021-10-15 10:07:40|450.54|446.44|450.49|446.39|450.54|446.44|450.47|446.37|12
1634292470000|2021-10-15 10:07:50|450.48|446.38|450.49|446.39|450.52|446.42|450.45|446.35|5
1634292480000|2021-10-15 10:08:00|450.41|446.31|450.46|446.36|450.49|446.39|450.41|446.31|5
1634292490000|2021-10-15 10:08:10|450.48|446.38|450.26|446.16|450.49|446.39|450.25|446.15|19
1634292500000|2021-10-15 10:08:20|450.2|446.1|450.06|445.96|450.24|446.14|450.02|445.92|23
1634292510000|2021-10-15 10:08:30|450.05|445.95|450.05|445.95|450.1|446|450.04|445.94|11
1634292520000|2021-10-15 10:08:40|450.09|445.99|450.47|446.37|450.57|446.47|450.04|445.94|21
1634292530000|2021-10-15 10:08:50|450.45|446.35|450.45|446.35|450.49|446.39|450.42|446.32|7
1634292540000|2021-10-15 10:09:00|450.47|446.37|450.5|446.4|450.5|446.4|450.47|446.37|4
1634292550000|2021-10-15 10:09:10|450.55|446.45|450.52|446.42|450.59|446.49|450.5|446.4|15
1634292560000|2021-10-15 10:09:20|450.5|446.4|450.41|446.31|450.51|446.41|450.4|446.3|4
1634292570000|2021-10-15 10:09:30|450.39|446.29|450.41|446.31|450.41|446.31|450.38|446.28|7
1634292580000|2021-10-15 10:09:40|450.4|446.3|450.4|446.3|450.41|446.31|450.4|446.3|3
1634292590000|2021-10-15 10:09:50|450.41|446.31|450.39|446.29|450.41|446.31|450.39|446.29|2
1634292600000|2021-10-15 10:10:00|450.41|446.31|450.7|446.6|450.7|446.6|450.4|446.3|13
1634292610000|2021-10-15 10:10:10|450.69|446.59|450.59|446.49|450.69|446.59|450.55|446.45|15
1634292620000|2021-10-15 10:10:20|450.64|446.54|450.51|446.41|450.64|446.54|450.5|446.4|18
1634292630000|2021-10-15 10:10:30|450.52|446.42|450.43|446.33|450.52|446.42|450.43|446.33|2
1634292640000|2021-10-15 10:10:40|450.44|446.34|450.31|446.21|450.47|446.37|450.3|446.2|7
1634292650000|2021-10-15 10:10:50|450.32|446.22|450.3|446.2|450.32|446.22|450.2|446.1|11
1634292660000|2021-10-15 10:11:00|450.25|446.15|449.99|445.89|450.36|446.26|449.99|445.89|13
1634292670000|2021-10-15 10:11:10|450.08|445.98|450.02|445.92|450.1|446|449.9|445.8|10
1634292680000|2021-10-15 10:11:20|449.98|445.88|450.01|445.91|450.01|445.91|449.9|445.8|10
1634292690000|2021-10-15 10:11:30|449.98|445.88|449.78|445.68|450|445.9|449.68|445.58|9
1634292700000|2021-10-15 10:11:40|449.8|445.7|449.5|445.4|449.8|445.7|449.42|445.32|25
1634292710000|2021-10-15 10:11:50|449.54|445.44|449.3|445.2|449.54|445.44|449.3|445.2|14
1634292720000|2021-10-15 10:12:00|449.44|445.34|450.01|445.91|450.03|445.93|449.44|445.34|21
1634292730000|2021-10-15 10:12:10|450.02|445.92|450.08|445.98|450.08|445.98|449.95|445.85|16
1634292740000|2021-10-15 10:12:20|450.06|445.96|449.97|445.87|450.1|446|449.92|445.82|12
1634292750000|2021-10-15 10:12:30|449.92|445.82|449.98|445.88|450|445.9|449.9|445.8|8
1634292760000|2021-10-15 10:12:40|450.03|445.93|450.05|445.95|450.08|445.98|449.98|445.88|16
1634292770000|2021-10-15 10:12:50|449.98|445.88|449.92|445.82|449.99|445.89|449.91|445.81|14
1634292780000|2021-10-15 10:13:00|449.94|445.84|449.71|445.61|449.94|445.84|449.71|445.61|5
1634292790000|2021-10-15 10:13:10|449.74|445.64|449.31|445.21|449.74|445.64|449.2|445.1|30
1634292800000|2021-10-15 10:13:20|449.32|445.22|449.51|445.41|449.51|445.41|449.31|445.21|20
1634292810000|2021-10-15 10:13:30|449.57|445.47|449.58|445.48|449.69|445.59|449.57|445.47|15
1634292820000|2021-10-15 10:13:40|449.57|445.47|449.38|445.28|449.57|445.47|449.38|445.28|10
1634292830000|2021-10-15 10:13:50|449.36|445.26|449.11|445.01|449.45|445.35|449.1|445|25
1634292840000|2021-10-15 10:14:00|449.12|445.02|449.12|445.02|449.15|445.05|449.09|444.99|17
1634292850000|2021-10-15 10:14:10|449.13|445.03|449.22|445.12|449.23|445.13|448.92|444.82|16
1634292860000|2021-10-15 10:14:20|449.29|445.19|449.35|445.25|449.41|445.31|449.29|445.19|16
1634292870000|2021-10-15 10:14:30|449.41|445.31|449.7|445.6|449.76|445.66|449.41|445.31|17
1634292880000|2021-10-15 10:14:40|449.71|445.61|449.53|445.43|449.79|445.69|449.53|445.43|16
1634292890000|2021-10-15 10:14:50|449.54|445.44|449.6|445.5|449.6|445.5|449.54|445.44|9
1634292900000|2021-10-15 10:15:00|449.62|445.52|449.7|445.6|449.7|445.6|449.62|445.52|6
1634292910000|2021-10-15 10:15:10|449.68|445.58|449.6|445.5|449.68|445.58|449.6|445.5|11
1634292920000|2021-10-15 10:15:20|449.61|445.51|449.61|445.51|449.62|445.52|449.5|445.4|16
1634292930000|2021-10-15 10:15:30|449.6|445.5|449.9|445.8|449.9|445.8|449.58|445.48|18
1634292940000|2021-10-15 10:15:40|449.88|445.78|449.9|445.8|449.9|445.8|449.82|445.72|5
1634292950000|2021-10-15 10:15:50|449.83|445.73|450.2|446.1|450.22|446.12|449.83|445.73|12
1634292960000|2021-10-15 10:16:00|450.24|446.14|450.3|446.2|450.34|446.24|450.22|446.12|5
1634292970000|2021-10-15 10:16:10|450.34|446.24|450.1|446|450.34|446.24|450.1|446|5
1634292980000|2021-10-15 10:16:20|450.04|445.94|450.02|445.92|450.04|445.94|450|445.9|4
1634292990000|2021-10-15 10:16:30|450|445.9|450.2|446.1|450.2|446.1|450|445.9|5
1634293000000|2021-10-15 10:16:40|450.19|446.09|450.19|446.09|450.2|446.1|450.1|446|4
1634293010000|2021-10-15 10:16:50|450.2|446.1|450.1|446|450.2|446.1|450.1|446|4
1634293020000|2021-10-15 10:17:00|450.15|446.05|450.28|446.18|450.28|446.18|450.15|446.05|8
1634293030000|2021-10-15 10:17:10|450.36|446.26|450.38|446.28|450.4|446.3|450.35|446.25|7
1634293040000|2021-10-15 10:17:20|450.39|446.29|450.5|446.4|450.58|446.48|450.39|446.29|11
1634293050000|2021-10-15 10:17:30|450.51|446.41|450.44|446.34|450.51|446.41|450.43|446.33|13
1634293060000|2021-10-15 10:17:40|450.45|446.35|450.42|446.32|450.45|446.35|450.42|446.32|5
1634293070000|2021-10-15 10:17:50|450.4|446.3|450.4|446.3|450.4|446.3|450.37|446.27|5
1634293080000|2021-10-15 10:18:00|450.37|446.27|450.48|446.38|450.48|446.38|450.36|446.26|9
1634293090000|2021-10-15 10:18:10|450.46|446.36|450.46|446.36|450.52|446.42|450.42|446.32|7
1634293100000|2021-10-15 10:18:20|450.48|446.38|450.44|446.34|450.52|446.42|450.4|446.3|12
1634293110000|2021-10-15 10:18:30|450.52|446.42|450.45|446.35|450.52|446.42|450.4|446.3|14
1634293120000|2021-10-15 10:18:40|450.52|446.42|450.6|446.5|450.7|446.6|450.51|446.41|13
1634293130000|2021-10-15 10:18:50|450.59|446.49|450.41|446.31|450.6|446.5|450.3|446.2|15
1634293140000|2021-10-15 10:19:00|450.35|446.25|450.39|446.29|450.51|446.41|450.3|446.2|14
1634293150000|2021-10-15 10:19:10|450.31|446.21|450.35|446.25|450.5|446.4|450.15|446.05|22
1634293160000|2021-10-15 10:19:20|450.33|446.23|450.52|446.42|450.52|446.42|450.22|446.12|16
1634293170000|2021-10-15 10:19:30|450.47|446.37|449.93|445.83|450.52|446.42|449.91|445.81|23
1634293180000|2021-10-15 10:19:40|449.9|445.8|449.87|445.77|449.96|445.86|449.84|445.74|15
1634293190000|2021-10-15 10:19:50|449.88|445.78|449.59|445.49|449.88|445.78|449.58|445.48|20
1634293200000|2021-10-15 10:20:00|449.66|445.56|449.67|445.57|449.73|445.63|449.58|445.48|23
1634293210000|2021-10-15 10:20:10|449.65|445.55|449.58|445.48|449.65|445.55|449.53|445.43|21
1634293220000|2021-10-15 10:20:20|449.59|445.49|449.51|445.41|449.61|445.51|449.51|445.41|14
1634293230000|2021-10-15 10:20:30|449.5|445.4|449.31|445.21|449.56|445.46|449.27|445.17|17
1634293240000|2021-10-15 10:20:40|449.36|445.26|449.43|445.33|449.54|445.44|449.29|445.19|14
1634293250000|2021-10-15 10:20:50|449.53|445.43|449.37|445.27|449.54|445.44|449.35|445.25|6
1634293260000|2021-10-15 10:21:00|449.31|445.21|449.09|444.99|449.52|445.42|449.02|444.92|20
1634293270000|2021-10-15 10:21:10|449.08|444.98|449.03|444.93|449.08|444.98|449|444.9|13
1634293280000|2021-10-15 10:21:20|449.04|444.94|448.95|444.85|449.07|444.97|448.95|444.85|9
1634293290000|2021-10-15 10:21:30|448.81|444.71|448.79|444.69|448.81|444.71|448.79|444.69|6
1634293300000|2021-10-15 10:21:40|448.76|444.66|448.78|444.68|448.83|444.73|448.69|444.59|16
1634293310000|2021-10-15 10:21:50|448.83|444.73|448.95|444.85|448.95|444.85|448.68|444.58|15
1634293320000|2021-10-15 10:22:00|448.93|444.83|448.73|444.63|448.93|444.83|448.72|444.62|15
1634293330000|2021-10-15 10:22:10|448.75|444.65|448.69|444.59|448.8|444.7|448.66|444.56|19
1634293340000|2021-10-15 10:22:20|448.7|444.6|448.46|444.36|448.7|444.6|448.46|444.36|9
1634293350000|2021-10-15 10:22:30|448.51|444.41|448.49|444.39|448.52|444.42|448.48|444.38|11
1634293360000|2021-10-15 10:22:40|448.48|444.38|448.37|444.27|448.58|444.48|448.37|444.27|22
1634293370000|2021-10-15 10:22:50|448.39|444.29|448.3|444.2|448.39|444.29|448.25|444.15|13
1634293380000|2021-10-15 10:23:00|448.27|444.17|448.16|444.06|448.27|444.17|448.16|444.06|5
1634293390000|2021-10-15 10:23:10|448.2|444.1|448.17|444.07|448.24|444.14|448.15|444.05|7
1634293400000|2021-10-15 10:23:20|448.16|444.06|448.17|444.07|448.2|444.1|448.16|444.06|6
1634293410000|2021-10-15 10:23:30|448.2|444.1|448.13|444.03|448.2|444.1|448.1|444|10
1634293420000|2021-10-15 10:23:40|448.11|444.01|448.11|444.01|448.12|444.02|448.09|443.99|6
1634293430000|2021-10-15 10:23:50|448.1|444|448.2|444.1|448.2|444.1|448.1|444|6
1634293440000|2021-10-15 10:24:00|448.12|444.02|448|443.9|448.3|444.2|448|443.9|15
1634293450000|2021-10-15 10:24:10|448.11|444.01|447.8|443.7|448.11|444.01|447.75|443.65|14
1634293460000|2021-10-15 10:24:20|447.82|443.72|447.91|443.81|447.91|443.81|447.82|443.72|18
1634293470000|2021-10-15 10:24:30|447.96|443.86|448.18|444.08|448.21|444.11|447.96|443.86|22
1634293480000|2021-10-15 10:24:40|448.19|444.09|447.97|443.87|448.2|444.1|447.97|443.87|14
1634293490000|2021-10-15 10:24:50|447.75|443.65|447.77|443.67|447.9|443.8|447.75|443.65|26
1634293500000|2021-10-15 10:25:00|447.76|443.66|447.8|443.7|447.9|443.8|447.76|443.66|12
1634293510000|2021-10-15 10:25:10|447.83|443.73|447.61|443.51|447.83|443.73|447.52|443.42|23
1634293520000|2021-10-15 10:25:20|447.63|443.53|447.67|443.57|447.9|443.8|447.62|443.52|22
1634293530000|2021-10-15 10:25:30|447.68|443.58|448.6|444.5|448.68|444.58|447.68|443.58|30
1634293540000|2021-10-15 10:25:40|448.65|444.55|448.29|444.19|448.73|444.63|448.14|444.04|31
1634293550000|2021-10-15 10:25:50|448.3|444.2|448.3|444.2|448.4|444.3|448.3|444.2|11
1634293560000|2021-10-15 10:26:00|448.29|444.19|448.22|444.12|448.29|444.19|448.17|444.07|17
1634293570000|2021-10-15 10:26:10|448.21|444.11|448.3|444.2|448.38|444.28|448.14|444.04|17
1634293580000|2021-10-15 10:26:20|448.31|444.21|448.39|444.29|448.39|444.29|448.3|444.2|10
1634293590000|2021-10-15 10:26:30|448.46|444.36|448.28|444.18|448.46|444.36|448.28|444.18|10
1634293600000|2021-10-15 10:26:40|448.29|444.19|448.7|444.6|448.7|444.6|448.29|444.19|19
1634293610000|2021-10-15 10:26:50|448.67|444.57|448.73|444.63|448.8|444.7|448.45|444.35|18
1634293620000|2021-10-15 10:27:00|448.8|444.7|448.88|444.78|448.93|444.83|448.6|444.5|20
1634293630000|2021-10-15 10:27:10|448.9|444.8|448.9|444.8|448.95|444.85|448.88|444.78|7
1634293640000|2021-10-15 10:27:20|448.88|444.78|448.88|444.78|448.88|444.78|448.88|444.78|1
1634293650000|2021-10-15 10:27:30|448.85|444.75|448.84|444.74|448.85|444.75|448.77|444.67|12
1634293660000|2021-10-15 10:27:40|448.83|444.73|448.9|444.8|448.95|444.85|448.83|444.73|8
1634293670000|2021-10-15 10:27:50|448.91|444.81|448.92|444.82|448.92|444.82|448.9|444.8|4
1634293680000|2021-10-15 10:28:00|448.9|444.8|448.87|444.77|448.93|444.83|448.83|444.73|9
1634293690000|2021-10-15 10:28:10|448.88|444.78|448.87|444.77|448.88|444.78|448.87|444.77|2
1634293700000|2021-10-15 10:28:20|448.88|444.78|448.7|444.6|448.88|444.78|448.7|444.6|9
1634293710000|2021-10-15 10:28:30|448.65|444.55|448.92|444.82|448.92|444.82|448.65|444.55|6
1634293720000|2021-10-15 10:28:40|449.33|445.23|450.04|445.94|450.04|445.94|449.33|445.23|24
1634293730000|2021-10-15 10:28:50|450.03|445.93|450.2|446.1|450.2|446.1|450.03|445.93|22
1634293740000|2021-10-15 10:29:00|450.25|446.15|450.3|446.2|450.3|446.2|450|445.9|21
1634293750000|2021-10-15 10:29:10|450.27|446.17|450.4|446.3|450.4|446.3|450.27|446.17|14
1634293760000|2021-10-15 10:29:20|450.43|446.33|450.23|446.13|450.43|446.33|450.16|446.06|16
1634293770000|2021-10-15 10:29:30|450.22|446.12|450.42|446.32|450.46|446.36|450.22|446.12|14
1634293780000|2021-10-15 10:29:40|450.41|446.31|450.67|446.57|450.67|446.57|450.41|446.31|21
1634293790000|2021-10-15 10:29:50|450.7|446.6|451.01|446.91|451.01|446.91|450.7|446.6|8
1634293800000|2021-10-15 10:30:00|451.02|446.92|451.25|447.15|451.28|447.18|450.98|446.88|13
1634293810000|2021-10-15 10:30:10|451.28|447.18|451.33|447.23|451.33|447.23|451.2|447.1|10
1634293820000|2021-10-15 10:30:20|451.24|447.14|451.41|447.31|451.41|447.31|451.24|447.14|11
1634293830000|2021-10-15 10:30:30|451.42|447.32|451.4|447.3|451.54|447.44|451.4|447.3|9
1634293840000|2021-10-15 10:30:40|451.45|447.35|451.38|447.28|451.46|447.36|451.35|447.25|11
1634293850000|2021-10-15 10:30:50|451.35|447.25|451.32|447.22|451.5|447.4|451.28|447.18|9
1634293860000|2021-10-15 10:31:00|451.46|447.36|451.26|447.16|451.46|447.36|451.26|447.16|7
1634293870000|2021-10-15 10:31:10|451.17|447.07|451.17|447.07|451.17|447.07|451.16|447.06|3
1634293880000|2021-10-15 10:31:20|451.15|447.05|450.7|446.6|451.17|447.07|450.7|446.6|14
1634293890000|2021-10-15 10:31:30|450.71|446.61|450.7|446.6|450.78|446.68|450.67|446.57|14
1634293900000|2021-10-15 10:31:40|450.72|446.62|450.63|446.53|450.77|446.67|450.54|446.44|21
1634293910000|2021-10-15 10:31:50|450.58|446.48|450.71|446.61|450.71|446.61|450.56|446.46|10
1634293920000|2021-10-15 10:32:00|450.7|446.6|450.77|446.67|450.77|446.67|450.7|446.6|9
1634293930000|2021-10-15 10:32:10|450.78|446.68|450.76|446.66|450.78|446.68|450.74|446.64|4
1634293940000|2021-10-15 10:32:20|450.8|446.7|450.95|446.85|451.1|447|450.8|446.7|15
1634293950000|2021-10-15 10:32:30|450.9|446.8|450.82|446.72|450.9|446.8|450.82|446.72|8
1634293960000|2021-10-15 10:32:40|450.85|446.75|450.88|446.78|450.94|446.84|450.82|446.72|11
1634293970000|2021-10-15 10:32:50|450.83|446.73|450.81|446.71|450.93|446.83|450.8|446.7|13
1634293980000|2021-10-15 10:33:00|450.87|446.77|451.05|446.95|451.05|446.95|450.81|446.71|5
1634293990000|2021-10-15 10:33:10|451.3|447.2|451.56|447.46|451.58|447.48|451.26|447.16|24
1634294000000|2021-10-15 10:33:20|451.5|447.4|451.5|447.4|451.51|447.41|451.48|447.38|10
1634294010000|2021-10-15 10:33:30|451.48|447.38|451.31|447.21|451.48|447.38|451.17|447.07|15
1634294020000|2021-10-15 10:33:40|451.12|447.02|450.97|446.87|451.13|447.03|450.9|446.8|17
1634294030000|2021-10-15 10:33:50|450.9|446.8|450.68|446.58|450.9|446.8|450.66|446.56|16
1634294040000|2021-10-15 10:34:00|450.66|446.56|450.31|446.21|450.66|446.56|450.31|446.21|16
1634294050000|2021-10-15 10:34:10|450.29|446.19|450.17|446.07|450.33|446.23|450.17|446.07|12
1634294060000|2021-10-15 10:34:20|450.26|446.16|449.91|445.81|450.26|446.16|449.9|445.8|16
1634294070000|2021-10-15 10:34:30|449.92|445.82|449.71|445.61|449.92|445.82|449.7|445.6|14
1634294080000|2021-10-15 10:34:40|449.76|445.66|449.6|445.5|449.92|445.82|449.6|445.5|20
1634294090000|2021-10-15 10:34:50|449.5|445.4|449.65|445.55|449.65|445.55|449.5|445.4|17
1634294100000|2021-10-15 10:35:00|449.61|445.51|449.67|445.57|449.67|445.57|449.5|445.4|12
1634294110000|2021-10-15 10:35:10|449.65|445.55|449.81|445.71|449.81|445.71|449.65|445.55|16
1634294120000|2021-10-15 10:35:20|449.82|445.72|449.68|445.58|449.82|445.72|449.6|445.5|9
1634294130000|2021-10-15 10:35:30|449.74|445.64|449.58|445.48|449.74|445.64|449.58|445.48|11
1634294140000|2021-10-15 10:35:40|449.57|445.47|449.3|445.2|449.66|445.56|449.3|445.2|15
1634294150000|2021-10-15 10:35:50|449.31|445.21|449.31|445.21|449.34|445.24|449.3|445.2|9
1634294160000|2021-10-15 10:36:00|449.3|445.2|449.26|445.16|449.31|445.21|449.25|445.15|7
1634294170000|2021-10-15 10:36:10|449.25|445.15|449.21|445.11|449.25|445.15|449.21|445.11|9
1634294180000|2021-10-15 10:36:20|449.2|445.1|449.18|445.08|449.2|445.1|449.13|445.03|19
1634294190000|2021-10-15 10:36:30|449.16|445.06|449.16|445.06|449.19|445.09|449.12|445.02|14
1634294200000|2021-10-15 10:36:40|449.13|445.03|449.49|445.39|449.58|445.48|449.12|445.02|19
1634294210000|2021-10-15 10:36:50|449.51|445.41|449.95|445.85|449.95|445.85|449.44|445.34|26
1634294220000|2021-10-15 10:37:00|450.01|445.91|449.82|445.72|450.05|445.95|449.8|445.7|15
1634294230000|2021-10-15 10:37:10|449.89|445.79|449.83|445.73|449.89|445.79|449.82|445.72|8
1634294240000|2021-10-15 10:37:20|449.82|445.72|449.8|445.7|449.84|445.74|449.8|445.7|5
1634294250000|2021-10-15 10:37:30|449.76|445.66|449.89|445.79|449.89|445.79|449.75|445.65|11
1634294260000|2021-10-15 10:37:40|449.86|445.76|450.2|446.1|450.21|446.11|449.86|445.76|14
1634294270000|2021-10-15 10:37:50|450.24|446.14|449.99|445.89|450.33|446.23|449.97|445.87|21
1634294280000|2021-10-15 10:38:00|449.98|445.88|450.11|446.01|450.15|446.05|449.98|445.88|20
1634294290000|2021-10-15 10:38:10|450.15|446.05|450.29|446.19|450.3|446.2|450.11|446.01|21
1634294300000|2021-10-15 10:38:20|450.22|446.12|450.12|446.02|450.22|446.12|450.09|445.99|20
1634294310000|2021-10-15 10:38:30|450.13|446.03|450|445.9|450.13|446.03|450|445.9|9
1634294320000|2021-10-15 10:38:40|450.04|445.94|450.01|445.91|450.04|445.94|450.01|445.91|2
1634294330000|2021-10-15 10:38:50|450|445.9|450.1|446|450.12|446.02|450|445.9|12
1634294340000|2021-10-15 10:39:00|450.11|446.01|450.1|446|450.11|446.01|450.1|446|2
1634294350000|2021-10-15 10:39:10|450.03|445.93|450.06|445.96|450.08|445.98|450.03|445.93|5
1634294360000|2021-10-15 10:39:20|450.05|445.95|450.07|445.97|450.07|445.97|450.05|445.95|8
1634294370000|2021-10-15 10:39:30|450.06|445.96|450.3|446.2|450.3|446.2|450.05|445.95|14
1634294380000|2021-10-15 10:39:40|450.32|446.22|450.4|446.3|450.4|446.3|450.32|446.22|7
1634294390000|2021-10-15 10:39:50|450.38|446.28|450.4|446.3|450.4|446.3|450.35|446.25|6
1634294400000|2021-10-15 10:40:00|450.41|446.31|450.4|446.3|450.41|446.31|450.4|446.3|2
1634294410000|2021-10-15 10:40:10|450.46|446.36|450.5|446.4|450.5|446.4|450.4|446.3|7
1634294420000|2021-10-15 10:40:20|450.4|446.3|450.43|446.33|450.43|446.33|450.4|446.3|4
1634294430000|2021-10-15 10:40:30|450.4|446.3|450.43|446.33|450.44|446.34|450.4|446.3|3
1634294440000|2021-10-15 10:40:40|450.4|446.3|450.4|446.3|450.42|446.32|450.4|446.3|3
1634294450000|2021-10-15 10:40:50|450.43|446.33|450.28|446.18|450.43|446.33|450.28|446.18|8
1634294460000|2021-10-15 10:41:00|450.3|446.2|450.31|446.21|450.31|446.21|450.23|446.13|11
1634294470000|2021-10-15 10:41:10|450.36|446.26|450.6|446.5|450.63|446.53|450.36|446.26|16
1634294480000|2021-10-15 10:41:20|450.58|446.48|450.56|446.46|450.6|446.5|450.47|446.37|15
1634294490000|2021-10-15 10:41:30|450.54|446.44|450.69|446.59|450.69|446.59|450.54|446.44|6
1634294500000|2021-10-15 10:41:40|450.67|446.57|450.8|446.7|450.81|446.71|450.67|446.57|9
1634294510000|2021-10-15 10:41:50|450.79|446.69|450.9|446.8|450.9|446.8|450.79|446.69|5
1634294520000|2021-10-15 10:42:00|450.86|446.76|450.88|446.78|450.9|446.8|450.86|446.76|4
1634294530000|2021-10-15 10:42:10|450.89|446.79|450.8|446.7|450.9|446.8|450.7|446.6|8
1634294540000|2021-10-15 10:42:20|450.82|446.72|450.86|446.76|450.9|446.8|450.82|446.72|4
1634294550000|2021-10-15 10:42:30|450.91|446.81|450.84|446.74|451|446.9|450.83|446.73|10
1634294560000|2021-10-15 10:42:40|450.83|446.73|450.8|446.7|450.84|446.74|450.8|446.7|8
1634294570000|2021-10-15 10:42:50|450.75|446.65|450.7|446.6|450.75|446.65|450.69|446.59|7
1634294580000|2021-10-15 10:43:00|450.68|446.58|450.61|446.51|450.68|446.58|450.61|446.51|5
1634294590000|2021-10-15 10:43:10|450.63|446.53|450.63|446.53|450.65|446.55|450.63|446.53|3
1634294600000|2021-10-15 10:43:20|450.61|446.51|450.51|446.41|450.62|446.52|450.51|446.41|10
1634294610000|2021-10-15 10:43:30|450.47|446.37|450.47|446.37|450.47|446.37|450.47|446.37|1
1634294620000|2021-10-15 10:43:40|450.54|446.44|450.55|446.45|450.55|446.45|450.48|446.38|7
1634294630000|2021-10-15 10:43:50|450.53|446.43|450.52|446.42|450.53|446.43|450.48|446.38|3
1634294640000|2021-10-15 10:44:00|450.53|446.43|450.48|446.38|450.53|446.43|450.48|446.38|5
1634294650000|2021-10-15 10:44:10|450.45|446.35|450.12|446.02|450.45|446.35|450.12|446.02|10
1634294660000|2021-10-15 10:44:20|450.1|446|449.92|445.82|450.1|446|449.92|445.82|7
1634294670000|2021-10-15 10:44:30|449.91|445.81|449.91|445.81|449.93|445.83|449.82|445.72|18
1634294680000|2021-10-15 10:44:40|449.9|445.8|449.9|445.8|449.91|445.81|449.9|445.8|7
1634294690000|2021-10-15 10:44:50|449.91|445.81|449.94|445.84|449.97|445.87|449.9|445.8|6
1634294700000|2021-10-15 10:45:00|449.93|445.83|450.16|446.06|450.16|446.06|449.89|445.79|18
1634294710000|2021-10-15 10:45:10|450.17|446.07|450.34|446.24|450.34|446.24|450.17|446.07|9
1634294720000|2021-10-15 10:45:20|450.35|446.25|450.37|446.27|450.37|446.27|450.35|446.25|11
1634294730000|2021-10-15 10:45:30|450.36|446.26|450.24|446.14|450.4|446.3|450.24|446.14|8
1634294740000|2021-10-15 10:45:40|450.22|446.12|450.21|446.11|450.24|446.14|450.2|446.1|6
1634294750000|2021-10-15 10:45:50|450.22|446.12|450.36|446.26|450.36|446.26|450.21|446.11|10
1634294760000|2021-10-15 10:46:00|450.41|446.31|450.45|446.35|450.5|446.4|450.41|446.31|17
1634294770000|2021-10-15 10:46:10|450.49|446.39|450.49|446.39|450.5|446.4|450.48|446.38|9
1634294780000|2021-10-15 10:46:20|450.5|446.4|450.44|446.34|450.6|446.5|450.44|446.34|9
1634294790000|2021-10-15 10:46:30|450.47|446.37|450.52|446.42|450.54|446.44|450.44|446.34|9
1634294800000|2021-10-15 10:46:40|450.53|446.43|450.52|446.42|450.55|446.45|450.5|446.4|8
1634294810000|2021-10-15 10:46:50|450.51|446.41|450.52|446.42|450.55|446.45|450.51|446.41|7
1634294820000|2021-10-15 10:47:00|450.53|446.43|450.51|446.41|450.54|446.44|450.51|446.41|5
1634294830000|2021-10-15 10:47:10|450.54|446.44|450.51|446.41|450.55|446.45|450.51|446.41|5
1634294840000|2021-10-15 10:47:20|450.52|446.42|450.51|446.41|450.52|446.42|450.5|446.4|6
1634294850000|2021-10-15 10:47:30|450.5|446.4|450.51|446.41|450.53|446.43|450.48|446.38|10
1634294860000|2021-10-15 10:47:40|450.54|446.44|450.65|446.55|450.7|446.6|450.54|446.44|9
1634294870000|2021-10-15 10:47:50|450.7|446.6|450.7|446.6|450.72|446.62|450.7|446.6|5
1634294880000|2021-10-15 10:48:00|450.75|446.65|450.8|446.7|450.8|446.7|450.75|446.65|2
1634294900000|2021-10-15 10:48:20|450.9|446.8|450.78|446.68|450.9|446.8|450.78|446.68|2
1634294910000|2021-10-15 10:48:30|450.76|446.66|450.89|446.79|450.9|446.8|450.76|446.66|6
1634294920000|2021-10-15 10:48:40|450.9|446.8|450.88|446.78|450.9|446.8|450.88|446.78|2
1634294930000|2021-10-15 10:48:50|450.9|446.8|450.9|446.8|450.9|446.8|450.9|446.8|1
1634294940000|2021-10-15 10:49:00|450.91|446.81|450.91|446.81|450.91|446.81|450.91|446.81|1
1634294950000|2021-10-15 10:49:10|450.9|446.8|450.9|446.8|450.9|446.8|450.9|446.8|1
1634294960000|2021-10-15 10:49:20|450.96|446.86|450.96|446.86|450.96|446.86|450.96|446.86|1
1634294970000|2021-10-15 10:49:30|450.99|446.89|451.07|446.97|451.07|446.97|450.99|446.89|5
1634294980000|2021-10-15 10:49:40|451.12|447.02|451.07|446.97|451.12|447.02|451.07|446.97|3
1634294990000|2021-10-15 10:49:50|451.09|446.99|451.2|447.1|451.2|447.1|451.09|446.99|4
1634295000000|2021-10-15 10:50:00|451.14|447.04|451.2|447.1|451.25|447.15|451.14|447.04|5
1634295010000|2021-10-15 10:50:10|451.25|447.15|451.26|447.16|451.26|447.16|451.25|447.15|2
1634295020000|2021-10-15 10:50:20|451.23|447.13|451.23|447.13|451.23|447.13|451.23|447.13|1
1634295030000|2021-10-15 10:50:30|451.21|447.11|451.2|447.1|451.21|447.11|451.2|447.1|2
1634295050000|2021-10-15 10:50:50|451.19|447.09|451.06|446.96|451.2|447.1|451|446.9|11
1634295060000|2021-10-15 10:51:00|451.07|446.97|451|446.9|451.17|447.07|451|446.9|12
1634295070000|2021-10-15 10:51:10|450.99|446.89|450.94|446.84|450.99|446.89|450.65|446.55|19
1634295080000|2021-10-15 10:51:20|450.95|446.85|451.17|447.07|451.18|447.08|450.95|446.85|15
1634295090000|2021-10-15 10:51:30|451.2|447.1|451.2|447.1|451.25|447.15|451.2|447.1|3
1634295100000|2021-10-15 10:51:40|451.23|447.13|451.24|447.14|451.25|447.15|451.18|447.08|15
1634295110000|2021-10-15 10:51:50|451.21|447.11|451.1|447|451.24|447.14|451.1|447|10
1634295120000|2021-10-15 10:52:00|451.08|446.98|451.1|447|451.1|447|451.08|446.98|2
1634295130000|2021-10-15 10:52:10|451.13|447.03|451.15|447.05|451.18|447.08|451.13|447.03|5
1634295140000|2021-10-15 10:52:20|451.18|447.08|450.94|446.84|451.18|447.08|450.94|446.84|5
1634295150000|2021-10-15 10:52:30|450.91|446.81|450.98|446.88|450.98|446.88|450.91|446.81|6
1634295160000|2021-10-15 10:52:40|450.99|446.89|450.94|446.84|450.99|446.89|450.93|446.83|8
1634295170000|2021-10-15 10:52:50|450.87|446.77|450.87|446.77|450.87|446.77|450.87|446.77|1
1634295180000|2021-10-15 10:53:00|450.86|446.76|450.86|446.76|450.86|446.76|450.86|446.76|1
1634295190000|2021-10-15 10:53:10|450.95|446.85|451.38|447.28|451.38|447.28|450.95|446.85|13
1634295200000|2021-10-15 10:53:20|451.4|447.3|451.04|446.94|451.4|447.3|451.04|446.94|21
1634295210000|2021-10-15 10:53:30|451.06|446.96|451.1|447|451.11|447.01|451.04|446.94|5
1634295220000|2021-10-15 10:53:40|451.11|447.01|451.27|447.17|451.27|447.17|451.11|447.01|11
1634295230000|2021-10-15 10:53:50|451.24|447.14|451.3|447.2|451.3|447.2|451.24|447.14|8
1634295240000|2021-10-15 10:54:00|451.29|447.19|451.24|447.14|451.29|447.19|451.22|447.12|4
1634295250000|2021-10-15 10:54:10|451.21|447.11|451.23|447.13|451.23|447.13|451.19|447.09|3
1634295260000|2021-10-15 10:54:20|451.2|447.1|451.01|446.91|451.2|447.1|451.01|446.91|7
1634295270000|2021-10-15 10:54:30|451.06|446.96|450.64|446.54|451.06|446.96|450.61|446.51|19
1634295280000|2021-10-15 10:54:40|450.56|446.46|450.52|446.42|450.57|446.47|450.49|446.39|13
1634295290000|2021-10-15 10:54:50|450.51|446.41|450.23|446.13|450.54|446.44|450.15|446.05|18
1634295300000|2021-10-15 10:55:00|450.24|446.14|450.55|446.45|450.58|446.48|450.24|446.14|21
1634295310000|2021-10-15 10:55:10|450.58|446.48|450.57|446.47|450.59|446.49|450.57|446.47|8
1634295320000|2021-10-15 10:55:20|450.56|446.46|450.61|446.51|450.61|446.51|450.56|446.46|4
1634295330000|2021-10-15 10:55:30|450.62|446.52|450.61|446.51|450.62|446.52|450.61|446.51|2
1634295340000|2021-10-15 10:55:40|450.64|446.54|450.72|446.62|450.76|446.66|450.64|446.54|9
1634295350000|2021-10-15 10:55:50|450.73|446.63|450.76|446.66|450.8|446.7|450.71|446.61|19
1634295360000|2021-10-15 10:56:00|450.78|446.68|450.78|446.68|450.78|446.68|450.78|446.68|1
1634295370000|2021-10-15 10:56:10|450.79|446.69|450.65|446.55|450.79|446.69|450.65|446.55|9
1634295380000|2021-10-15 10:56:20|450.62|446.52|450.67|446.57|450.7|446.6|450.57|446.47|11
1634295390000|2021-10-15 10:56:30|450.7|446.6|450.79|446.69|450.79|446.69|450.62|446.52|13
1634295400000|2021-10-15 10:56:40|450.81|446.71|450.79|446.69|450.85|446.75|450.79|446.69|5
1634295410000|2021-10-15 10:56:50|450.76|446.66|450.8|446.7|450.8|446.7|450.75|446.65|7
1634295420000|2021-10-15 10:57:00|450.82|446.72|450.84|446.74|450.85|446.75|450.8|446.7|9
1634295430000|2021-10-15 10:57:10|450.85|446.75|450.77|446.67|450.86|446.76|450.77|446.67|9
1634295440000|2021-10-15 10:57:20|450.71|446.61|450.79|446.69|450.79|446.69|450.71|446.61|16
1634295450000|2021-10-15 10:57:30|450.8|446.7|450.87|446.77|450.88|446.78|450.79|446.69|10
1634295460000|2021-10-15 10:57:40|450.88|446.78|450.86|446.76|450.9|446.8|450.83|446.73|11
1634295470000|2021-10-15 10:57:50|450.87|446.77|450.8|446.7|450.9|446.8|450.8|446.7|8
1634295480000|2021-10-15 10:58:00|450.81|446.71|450.81|446.71|450.83|446.73|450.81|446.71|4
1634295490000|2021-10-15 10:58:10|450.8|446.7|450.8|446.7|450.81|446.71|450.8|446.7|3
1634295500000|2021-10-15 10:58:20|450.82|446.72|450.8|446.7|450.82|446.72|450.8|446.7|5
1634295510000|2021-10-15 10:58:30|450.82|446.72|450.8|446.7|450.82|446.72|450.8|446.7|6
1634295520000|2021-10-15 10:58:40|450.92|446.82|451.1|447|451.1|447|450.87|446.77|13
1634295530000|2021-10-15 10:58:50|451.11|447.01|451.1|447|451.13|447.03|451.1|447|10
1634295540000|2021-10-15 10:59:00|451.11|447.01|451.1|447|451.14|447.04|451.1|447|7
1634295550000|2021-10-15 10:59:10|451.11|447.01|451.1|447|451.11|447.01|451.1|447|4
1634295560000|2021-10-15 10:59:20|451.07|446.97|451.02|446.92|451.09|446.99|451.01|446.91|13
1634295570000|2021-10-15 10:59:30|451.01|446.91|451.02|446.92|451.02|446.92|451|446.9|4
1634295580000|2021-10-15 10:59:40|451|446.9|451.12|447.02|451.27|447.17|451|446.9|16
1634295590000|2021-10-15 10:59:50|451.1|447|451.1|447|451.1|447|451.1|447|1
1634295600000|2021-10-15 11:00:00|451.11|447.01|450.77|446.67|451.12|447.02|450.77|446.67|18
1634295610000|2021-10-15 11:00:10|450.76|446.66|450.72|446.62|450.76|446.66|450.66|446.56|9
1634295620000|2021-10-15 11:00:20|450.71|446.61|450.71|446.61|450.72|446.62|450.7|446.6|7
1634295630000|2021-10-15 11:00:30|450.73|446.63|450.7|446.6|450.81|446.71|450.62|446.52|16
1634295640000|2021-10-15 11:00:40|450.71|446.61|450.63|446.53|450.71|446.61|450.52|446.42|16
1634295650000|2021-10-15 11:00:50|450.6|446.5|450.6|446.5|450.61|446.51|450.52|446.42|9
1634295660000|2021-10-15 11:01:00|450.63|446.53|450.67|446.57|450.7|446.6|450.58|446.48|15
1634295670000|2021-10-15 11:01:10|450.65|446.55|450.6|446.5|450.67|446.57|450.6|446.5|12
1634295680000|2021-10-15 11:01:20|450.59|446.49|450.54|446.44|450.61|446.51|450.47|446.37|13
1634295690000|2021-10-15 11:01:30|450.55|446.45|450.56|446.46|450.62|446.52|450.4|446.3|18
1634295700000|2021-10-15 11:01:40|450.48|446.38|450.5|446.4|450.57|446.47|450.48|446.38|12
1634295710000|2021-10-15 11:01:50|450.52|446.42|450.49|446.39|450.52|446.42|450.45|446.35|6
1634295720000|2021-10-15 11:02:00|450.48|446.38|450.56|446.46|450.56|446.46|450.48|446.38|6
1634295730000|2021-10-15 11:02:10|450.55|446.45|450.49|446.39|450.55|446.45|450.39|446.29|5
1634295740000|2021-10-15 11:02:20|450.51|446.41|450.51|446.41|450.57|446.47|450.51|446.41|4
1634295750000|2021-10-15 11:02:30|450.55|446.45|450.4|446.3|450.55|446.45|450.4|446.3|3
1634295760000|2021-10-15 11:02:40|450.36|446.26|450.4|446.3|450.45|446.35|450.36|446.26|6
1634295770000|2021-10-15 11:02:50|450.43|446.33|450.4|446.3|450.43|446.33|450.4|446.3|2
1634295780000|2021-10-15 11:03:00|450.42|446.32|450.4|446.3|450.45|446.35|450.4|446.3|7
1634295790000|2021-10-15 11:03:10|450.45|446.35|450.39|446.29|450.45|446.35|450.39|446.29|4
1634295800000|2021-10-15 11:03:20|450.4|446.3|450.45|446.35|450.5|446.4|450.39|446.29|6
1634295810000|2021-10-15 11:03:30|450.55|446.45|450.58|446.48|450.59|446.49|450.5|446.4|5
1634295820000|2021-10-15 11:03:40|450.57|446.47|450.57|446.47|450.61|446.51|450.56|446.46|9
1634295830000|2021-10-15 11:03:50|450.58|446.48|450.56|446.46|450.58|446.48|450.55|446.45|4
1634295860000|2021-10-15 11:04:20|450.65|446.55|450.66|446.56|450.7|446.6|450.65|446.55|9
1634295870000|2021-10-15 11:04:30|450.68|446.58|450.68|446.58|450.68|446.58|450.68|446.58|1
1634295880000|2021-10-15 11:04:40|450.66|446.56|450.7|446.6|450.7|446.6|450.63|446.53|7
1634295890000|2021-10-15 11:04:50|450.71|446.61|450.65|446.55|450.71|446.61|450.65|446.55|7
1634295900000|2021-10-15 11:05:00|450.67|446.57|450.66|446.56|450.71|446.61|450.66|446.56|8
1634295910000|2021-10-15 11:05:10|450.68|446.58|450.69|446.59|450.69|446.59|450.67|446.57|3
1634295920000|2021-10-15 11:05:20|450.7|446.6|450.78|446.68|450.81|446.71|450.7|446.6|9
1634295930000|2021-10-15 11:05:30|450.74|446.64|450.8|446.7|450.8|446.7|450.74|446.64|2
1634295940000|2021-10-15 11:05:40|450.84|446.74|451|446.9|451|446.9|450.75|446.65|8
1634295950000|2021-10-15 11:05:50|450.98|446.88|450.8|446.7|451|446.9|450.77|446.67|16
1634295960000|2021-10-15 11:06:00|450.79|446.69|450.61|446.51|450.8|446.7|450.61|446.51|21
1634295970000|2021-10-15 11:06:10|450.58|446.48|450.2|446.1|450.58|446.48|450.19|446.09|21
1634295980000|2021-10-15 11:06:20|450.19|446.09|450.18|446.08|450.23|446.13|450.17|446.07|9
1634295990000|2021-10-15 11:06:30|450.16|446.06|450.22|446.12|450.25|446.15|450.16|446.06|11
1634296000000|2021-10-15 11:06:40|450.26|446.16|450.27|446.17|450.27|446.17|450.22|446.12|5
1634296010000|2021-10-15 11:06:50|450.29|446.19|450.6|446.5|450.6|446.5|450.22|446.12|13
1634296020000|2021-10-15 11:07:00|450.59|446.49|450.53|446.43|450.6|446.5|450.53|446.43|14
1634296030000|2021-10-15 11:07:10|450.52|446.42|450.51|446.41|450.52|446.42|450.51|446.41|4
1634296040000|2021-10-15 11:07:20|450.48|446.38|450.55|446.45|450.55|446.45|450.48|446.38|4
1634296050000|2021-10-15 11:07:30|450.54|446.44|450.54|446.44|450.55|446.45|450.54|446.44|3
1634296060000|2021-10-15 11:07:40|450.55|446.45|450.61|446.51|450.65|446.55|450.51|446.41|12
1634296070000|2021-10-15 11:07:50|450.62|446.52|450.57|446.47|450.63|446.53|450.55|446.45|8
1634296080000|2021-10-15 11:08:00|450.49|446.39|450.5|446.4|450.5|446.4|450.41|446.31|14
1634296090000|2021-10-15 11:08:10|450.6|446.5|450.51|446.41|450.6|446.5|450.51|446.41|7
1634296100000|2021-10-15 11:08:20|450.5|446.4|450.42|446.32|450.55|446.45|450.42|446.32|13
1634296110000|2021-10-15 11:08:30|450.44|446.34|450.48|446.38|450.48|446.38|450.44|446.34|6
1634296120000|2021-10-15 11:08:40|450.46|446.36|450.43|446.33|450.48|446.38|450.43|446.33|6
1634296130000|2021-10-15 11:08:50|450.46|446.36|450.69|446.59|450.69|446.59|450.46|446.36|9
1634296140000|2021-10-15 11:09:00|450.6|446.5|450.65|446.55|450.7|446.6|450.6|446.5|8
1634296150000|2021-10-15 11:09:10|450.64|446.54|450.7|446.6|450.7|446.6|450.64|446.54|5
1634296160000|2021-10-15 11:09:20|450.75|446.65|450.8|446.7|450.85|446.75|450.75|446.65|8
1634296170000|2021-10-15 11:09:30|450.81|446.71|450.95|446.85|451|446.9|450.81|446.71|10
1634296180000|2021-10-15 11:09:40|451.02|446.92|451.02|446.92|451.09|446.99|450.97|446.87|11
1634296190000|2021-10-15 11:09:50|451.07|446.97|451.43|447.33|451.43|447.33|451.02|446.92|14
1634296200000|2021-10-15 11:10:00|451.4|447.3|451.3|447.2|451.5|447.4|451.2|447.1|12
1634296210000|2021-10-15 11:10:10|451.27|447.17|451.17|447.07|451.3|447.2|451.17|447.07|13
1634296220000|2021-10-15 11:10:20|451.16|447.06|451.4|447.3|451.4|447.3|451.15|447.05|14
1634296230000|2021-10-15 11:10:30|451.34|447.24|451.6|447.5|451.6|447.5|451.34|447.24|6
1634296240000|2021-10-15 11:10:40|451.58|447.48|451.6|447.5|451.6|447.5|451.5|447.4|5
1634296250000|2021-10-15 11:10:50|451.65|447.55|451.8|447.7|451.81|447.71|451.65|447.55|13
1634296260000|2021-10-15 11:11:00|451.82|447.72|451.8|447.7|451.87|447.77|451.8|447.7|9
1634296270000|2021-10-15 11:11:10|451.83|447.73|451.63|447.53|451.88|447.78|451.59|447.49|18
1634296280000|2021-10-15 11:11:20|451.57|447.47|451.52|447.42|451.57|447.47|451.48|447.38|11
1634296290000|2021-10-15 11:11:30|451.53|447.43|451.52|447.42|451.54|447.44|451.49|447.39|8
1634296300000|2021-10-15 11:11:40|451.53|447.43|451.54|447.44|451.57|447.47|451.5|447.4|12
1634296310000|2021-10-15 11:11:50|451.53|447.43|451.45|447.35|451.53|447.43|451.45|447.35|8
1634296320000|2021-10-15 11:12:00|451.43|447.33|451.56|447.46|451.57|447.47|451.42|447.32|16
1634296330000|2021-10-15 11:12:10|451.57|447.47|451.57|447.47|451.6|447.5|451.57|447.47|3
1634296340000|2021-10-15 11:12:20|451.56|447.46|451.6|447.5|451.6|447.5|451.54|447.44|8
1634296350000|2021-10-15 11:12:30|451.59|447.49|451.72|447.62|451.73|447.63|451.59|447.49|17
1634296360000|2021-10-15 11:12:40|451.73|447.63|451.69|447.59|451.73|447.63|451.69|447.59|7
1634296370000|2021-10-15 11:12:50|451.68|447.58|451.63|447.53|451.68|447.58|451.63|447.53|4
1634296380000|2021-10-15 11:13:00|451.61|447.51|451.6|447.5|451.64|447.54|451.6|447.5|4
1634296390000|2021-10-15 11:13:10|451.61|447.51|451.61|447.51|451.61|447.51|451.61|447.51|1
1634296400000|2021-10-15 11:13:20|451.64|447.54|451.7|447.6|451.7|447.6|451.61|447.51|7
1634296410000|2021-10-15 11:13:30|451.69|447.59|451.49|447.39|451.69|447.59|451.49|447.39|12
1634296420000|2021-10-15 11:13:40|451.52|447.42|451.67|447.57|451.67|447.57|451.46|447.36|14
1634296430000|2021-10-15 11:13:50|451.66|447.56|451.6|447.5|451.66|447.56|451.59|447.49|8
1634296440000|2021-10-15 11:14:00|451.67|447.57|451.64|447.54|451.67|447.57|451.63|447.53|10
1634296450000|2021-10-15 11:14:10|451.6|447.5|451.94|447.84|451.94|447.84|451.6|447.5|17
1634296460000|2021-10-15 11:14:20|451.95|447.85|452.01|447.91|452.05|447.95|451.95|447.85|15
1634296470000|2021-10-15 11:14:30|452|447.9|452.02|447.92|452.05|447.95|452|447.9|12
1634296480000|2021-10-15 11:14:40|452.03|447.93|452.16|448.06|452.16|448.06|452.03|447.93|11
1634296490000|2021-10-15 11:14:50|452.11|448.01|452.12|448.02|452.12|448.02|452.07|447.97|10
1634296500000|2021-10-15 11:15:00|452.13|448.03|452.2|448.1|452.2|448.1|452.13|448.03|6
1634296510000|2021-10-15 11:15:10|452.19|448.09|452.07|447.97|452.19|448.09|451.95|447.85|5
1634296520000|2021-10-15 11:15:20|452.04|447.94|452|447.9|452.07|447.97|451.95|447.85|13
1634296530000|2021-10-15 11:15:30|452.01|447.91|452.01|447.91|452.03|447.93|452|447.9|7
1634296540000|2021-10-15 11:15:40|452.05|447.95|452.2|448.1|452.25|448.15|452.02|447.92|17
1634296550000|2021-10-15 11:15:50|452.19|448.09|452.2|448.1|452.2|448.1|452.19|448.09|4
1634296560000|2021-10-15 11:16:00|452.19|448.09|452.21|448.11|452.24|448.14|452.18|448.08|15
1634296570000|2021-10-15 11:16:10|452.22|448.12|452.21|448.11|452.35|448.25|452.14|448.04|8
1634296580000|2021-10-15 11:16:20|452.23|448.13|452.11|448.01|452.32|448.22|452.11|448.01|18
1634296590000|2021-10-15 11:16:30|452.08|447.98|451.99|447.89|452.08|447.98|451.99|447.89|8
1634296600000|2021-10-15 11:16:40|451.97|447.87|451.91|447.81|451.97|447.87|451.9|447.8|8
1634296610000|2021-10-15 11:16:50|451.9|447.8|451.99|447.89|451.99|447.89|451.89|447.79|8
1634296620000|2021-10-15 11:17:00|452.01|447.91|452.01|447.91|452.08|447.98|452.01|447.91|12
1634296630000|2021-10-15 11:17:10|452.02|447.92|451.98|447.88|452.02|447.92|451.91|447.81|15
1634296640000|2021-10-15 11:17:20|451.99|447.89|452.06|447.96|452.06|447.96|451.99|447.89|8
1634296650000|2021-10-15 11:17:30|452.07|447.97|452.03|447.93|452.07|447.97|452.01|447.91|10
1634296660000|2021-10-15 11:17:40|452.04|447.94|452.07|447.97|452.09|447.99|452.04|447.94|5
1634296670000|2021-10-15 11:17:50|452.01|447.91|452.04|447.94|452.09|447.99|452.01|447.91|14
1634296680000|2021-10-15 11:18:00|452.06|447.96|452.3|448.2|452.3|448.2|452.06|447.96|8
1634296690000|2021-10-15 11:18:10|452.23|448.13|452.1|448|452.23|448.13|452.1|448|9
1634296700000|2021-10-15 11:18:20|452.06|447.96|452.07|447.97|452.09|447.99|452.03|447.93|14
1634296710000|2021-10-15 11:18:30|451.96|447.86|451.95|447.85|451.99|447.89|451.93|447.83|5
1634296720000|2021-10-15 11:18:40|451.93|447.83|451.89|447.79|451.97|447.87|451.89|447.79|4
1634296730000|2021-10-15 11:18:50|451.88|447.78|451.83|447.73|451.89|447.79|451.77|447.67|11
1634296740000|2021-10-15 11:19:00|451.82|447.72|451.77|447.67|451.82|447.72|451.73|447.63|16
1634296750000|2021-10-15 11:19:10|451.82|447.72|451.82|447.72|451.89|447.79|451.81|447.71|15
1634296760000|2021-10-15 11:19:20|451.84|447.74|451.88|447.78|451.88|447.78|451.84|447.74|4
1634296770000|2021-10-15 11:19:30|451.9|447.8|451.89|447.79|451.92|447.82|451.87|447.77|12
1634296780000|2021-10-15 11:19:40|451.9|447.8|451.92|447.82|451.92|447.82|451.85|447.75|17
1634296790000|2021-10-15 11:19:50|451.97|447.87|451.9|447.8|451.97|447.87|451.89|447.79|10
1634296800000|2021-10-15 11:20:00|451.93|447.83|451.97|447.87|451.97|447.87|451.86|447.76|12
1634296810000|2021-10-15 11:20:10|451.99|447.89|451.96|447.86|452.02|447.92|451.94|447.84|15
1634296820000|2021-10-15 11:20:20|451.98|447.88|452.04|447.94|452.05|447.95|451.94|447.84|12
1634296830000|2021-10-15 11:20:30|452.05|447.95|452.24|448.14|452.24|448.14|452.04|447.94|17
1634296840000|2021-10-15 11:20:40|452.25|448.15|452.21|448.11|452.25|448.15|452.2|448.1|14
1634296850000|2021-10-15 11:20:50|452.23|448.13|452.39|448.29|452.41|448.31|452.23|448.13|12
1634296860000|2021-10-15 11:21:00|452.4|448.3|452.4|448.3|452.41|448.31|452.39|448.29|8
1634296870000|2021-10-15 11:21:10|452.39|448.29|452.38|448.28|452.4|448.3|452.35|448.25|6
1634296880000|2021-10-15 11:21:20|452.36|448.26|452.24|448.14|452.36|448.26|452.11|448.01|12
1634296890000|2021-10-15 11:21:30|452.25|448.15|452.25|448.15|452.3|448.2|452.25|448.15|7
1634296900000|2021-10-15 11:21:40|452.3|448.2|452.27|448.17|452.3|448.2|452.21|448.11|11
1634296910000|2021-10-15 11:21:50|452.28|448.18|452.45|448.35|452.45|448.35|452.28|448.18|14
1634296920000|2021-10-15 11:22:00|452.43|448.33|452.43|448.33|452.44|448.34|452.41|448.31|9
1634296930000|2021-10-15 11:22:10|452.42|448.32|452.36|448.26|452.52|448.42|452.36|448.26|17
1634296940000|2021-10-15 11:22:20|452.39|448.29|452.41|448.31|452.43|448.33|452.36|448.26|12
1634296950000|2021-10-15 11:22:30|452.44|448.34|452.44|448.34|452.44|448.34|452.4|448.3|14
1634296960000|2021-10-15 11:22:40|452.46|448.36|452.45|448.35|452.46|448.36|452.42|448.32|13
1634296970000|2021-10-15 11:22:50|452.43|448.33|452.47|448.37|452.47|448.37|452.43|448.33|15
1634296980000|2021-10-15 11:23:00|452.46|448.36|452.45|448.35|452.47|448.37|452.45|448.35|13
1634296990000|2021-10-15 11:23:10|452.52|448.42|452.47|448.37|452.52|448.42|452.46|448.36|6
1634297000000|2021-10-15 11:23:20|452.46|448.36|452.48|448.38|452.51|448.41|452.46|448.36|9
1634297010000|2021-10-15 11:23:30|452.45|448.35|452.45|448.35|452.5|448.4|452.43|448.33|15
1634297020000|2021-10-15 11:23:40|452.49|448.39|452.54|448.44|452.54|448.44|452.49|448.39|10
1634297030000|2021-10-15 11:23:50|452.52|448.42|452.57|448.47|452.57|448.47|452.49|448.39|7
1634297040000|2021-10-15 11:24:00|452.67|448.57|452.67|448.57|452.67|448.57|452.67|448.57|1
1634297050000|2021-10-15 11:24:10|452.74|448.64|452.74|448.64|452.74|448.64|452.74|448.64|1
1634297060000|2021-10-15 11:24:20|452.62|448.52|452.7|448.6|452.74|448.64|452.62|448.52|3
1634297070000|2021-10-15 11:24:30|452.73|448.63|452.86|448.76|452.9|448.8|452.7|448.6|18
1634297080000|2021-10-15 11:24:40|452.92|448.82|452.86|448.76|452.92|448.82|452.82|448.72|5
1634297090000|2021-10-15 11:24:50|452.82|448.72|452.67|448.57|452.86|448.76|452.67|448.57|8
1634297100000|2021-10-15 11:25:00|452.72|448.62|452.5|448.4|452.72|448.62|452.5|448.4|17
1634297110000|2021-10-15 11:25:10|452.49|448.39|452.47|448.37|452.5|448.4|452.43|448.33|7
1634297120000|2021-10-15 11:25:20|452.5|448.4|452.55|448.45|452.57|448.47|452.48|448.38|16
1634297130000|2021-10-15 11:25:30|452.52|448.42|452.68|448.58|452.69|448.59|452.52|448.42|14
1634297140000|2021-10-15 11:25:40|452.69|448.59|452.6|448.5|452.72|448.62|452.6|448.5|12
1634297150000|2021-10-15 11:25:50|452.59|448.49|452.5|448.4|452.59|448.49|452.48|448.38|8
1634297160000|2021-10-15 11:26:00|452.54|448.44|452.41|448.31|452.6|448.5|452.31|448.21|9
1634297170000|2021-10-15 11:26:10|452.32|448.22|452.4|448.3|452.4|448.3|452.3|448.2|3
1634297180000|2021-10-15 11:26:20|452.41|448.31|452.5|448.4|452.51|448.41|452.34|448.24|12
1634297190000|2021-10-15 11:26:30|452.45|448.35|452.4|448.3|452.5|448.4|452.4|448.3|7
1634297200000|2021-10-15 11:26:40|452.47|448.37|452.5|448.4|452.6|448.5|452.39|448.29|20
1634297210000|2021-10-15 11:26:50|452.49|448.39|452.48|448.38|452.49|448.39|452.48|448.38|2
1634297220000|2021-10-15 11:27:00|452.49|448.39|452.03|447.93|452.49|448.39|452|447.9|16
1634297230000|2021-10-15 11:27:10|452.02|447.92|452.02|447.92|452.02|447.92|451.98|447.88|10
1634297240000|2021-10-15 11:27:20|452.07|447.97|452.17|448.07|452.17|448.07|452.05|447.95|9
1634297250000|2021-10-15 11:27:30|452.18|448.08|452.11|448.01|452.18|448.08|452.05|447.95|4
1634297260000|2021-10-15 11:27:40|452.2|448.1|452.35|448.25|452.38|448.28|452.16|448.06|14
1634297270000|2021-10-15 11:27:50|452.38|448.28|452.38|448.28|452.38|448.28|452.33|448.23|5
1634297280000|2021-10-15 11:28:00|452.39|448.29|452.32|448.22|452.39|448.29|452.32|448.22|10
1634297290000|2021-10-15 11:28:10|452.3|448.2|452.29|448.19|452.32|448.22|452.29|448.19|8
1634297300000|2021-10-15 11:28:20|452.28|448.18|452.29|448.19|452.29|448.19|452.28|448.18|2
1634297310000|2021-10-15 11:28:30|452.28|448.18|452.28|448.18|452.28|448.18|452.28|448.18|1
1634297320000|2021-10-15 11:28:40|452.29|448.19|452.21|448.11|452.31|448.21|452.2|448.1|8
1634297330000|2021-10-15 11:28:50|452.2|448.1|452.18|448.08|452.21|448.11|452.16|448.06|7
1634297340000|2021-10-15 11:29:00|452.2|448.1|452.46|448.36|452.46|448.36|452.2|448.1|9
1634297350000|2021-10-15 11:29:10|452.47|448.37|452.26|448.16|452.53|448.43|452.26|448.16|18
1634297360000|2021-10-15 11:29:20|452.28|448.18|452.07|447.97|452.28|448.18|452.02|447.92|6
1634297370000|2021-10-15 11:29:30|452.04|447.94|452.08|447.98|452.1|448|452.04|447.94|6
1634297380000|2021-10-15 11:29:40|452.1|448|452.1|448|452.2|448.1|452.07|447.97|11
1634297390000|2021-10-15 11:29:50|452.15|448.05|452.28|448.18|452.41|448.31|452.15|448.05|17
1634297400000|2021-10-15 11:30:00|452.27|448.17|452.31|448.21|452.33|448.23|452.23|448.13|16
1634297410000|2021-10-15 11:30:10|452.27|448.17|452.35|448.25|452.35|448.25|452.27|448.17|5
1634297420000|2021-10-15 11:30:20|452.3|448.2|452.11|448.01|452.31|448.21|452.1|448|12
1634297430000|2021-10-15 11:30:30|452.1|448|451.9|447.8|452.13|448.03|451.9|447.8|9
1634297440000|2021-10-15 11:30:40|451.91|447.81|451.99|447.89|452.02|447.92|451.9|447.8|8
1634297450000|2021-10-15 11:30:50|451.97|447.87|451.96|447.86|452.02|447.92|451.9|447.8|13
1634297460000|2021-10-15 11:31:00|451.9|447.8|451.94|447.84|451.95|447.85|451.9|447.8|5
1634297470000|2021-10-15 11:31:10|451.9|447.8|451.85|447.75|451.9|447.8|451.85|447.75|4
1634297480000|2021-10-15 11:31:20|451.88|447.78|451.88|447.78|451.91|447.81|451.88|447.78|3
1634297490000|2021-10-15 11:31:30|451.86|447.76|451.62|447.52|451.9|447.8|451.62|447.52|9
1634297500000|2021-10-15 11:31:40|451.58|447.48|451.6|447.5|451.61|447.51|451.56|447.46|4
1634297510000|2021-10-15 11:31:50|451.57|447.47|451.79|447.69|451.79|447.69|451.57|447.47|9
1634297520000|2021-10-15 11:32:00|451.78|447.68|451.76|447.66|451.8|447.7|451.76|447.66|6
1634297530000|2021-10-15 11:32:10|451.8|447.7|451.77|447.67|451.8|447.7|451.75|447.65|9
1634297540000|2021-10-15 11:32:20|451.78|447.68|451.63|447.53|451.78|447.68|451.56|447.46|8
1634297550000|2021-10-15 11:32:30|451.67|447.57|451.6|447.5|451.67|447.57|451.6|447.5|4
1634297570000|2021-10-15 11:32:50|451.63|447.53|451.68|447.58|451.7|447.6|451.5|447.4|15
1634297580000|2021-10-15 11:33:00|451.69|447.59|451.88|447.78|451.89|447.79|451.69|447.59|11
1634297590000|2021-10-15 11:33:10|451.87|447.77|451.81|447.71|451.92|447.82|451.81|447.71|8
1634297600000|2021-10-15 11:33:20|451.84|447.74|451.82|447.72|451.86|447.76|451.82|447.72|7
1634297610000|2021-10-15 11:33:30|451.8|447.7|451.72|447.62|451.8|447.7|451.71|447.61|8
1634297620000|2021-10-15 11:33:40|451.73|447.63|451.68|447.58|451.73|447.63|451.67|447.57|6
1634297630000|2021-10-15 11:33:50|451.7|447.6|451.7|447.6|451.73|447.63|451.69|447.59|6
1634297640000|2021-10-15 11:34:00|451.71|447.61|451.71|447.61|451.71|447.61|451.67|447.57|11
1634297650000|2021-10-15 11:34:10|451.72|447.62|451.72|447.62|451.77|447.67|451.7|447.6|7
1634297660000|2021-10-15 11:34:20|451.7|447.6|451.63|447.53|451.78|447.68|451.5|447.4|10
1634297670000|2021-10-15 11:34:30|451.57|447.47|451.51|447.41|451.57|447.47|451.41|447.31|10
1634297680000|2021-10-15 11:34:40|451.5|447.4|451.5|447.4|451.5|447.4|451.49|447.39|3
1634297690000|2021-10-15 11:34:50|451.51|447.41|451.53|447.43|451.6|447.5|451.51|447.41|5
1634297700000|2021-10-15 11:35:00|451.51|447.41|451.78|447.68|451.78|447.68|451.5|447.4|14
1634297710000|2021-10-15 11:35:10|451.77|447.67|451.67|447.57|451.79|447.69|451.67|447.57|12
1634297720000|2021-10-15 11:35:20|451.62|447.52|451.65|447.55|451.65|447.55|451.6|447.5|6
1634297730000|2021-10-15 11:35:30|451.62|447.52|451.73|447.63|451.73|447.63|451.6|447.5|17
1634297740000|2021-10-15 11:35:40|451.71|447.61|451.71|447.61|451.71|447.61|451.64|447.54|8
1634297750000|2021-10-15 11:35:50|451.7|447.6|451.7|447.6|451.71|447.61|451.7|447.6|3
1634297760000|2021-10-15 11:36:00|451.68|447.58|451.7|447.6|451.7|447.6|451.68|447.58|2
1634297770000|2021-10-15 11:36:10|451.72|447.62|451.72|447.62|451.72|447.62|451.72|447.62|1
1634297780000|2021-10-15 11:36:20|451.75|447.65|451.78|447.68|451.78|447.68|451.75|447.65|4
1634297790000|2021-10-15 11:36:30|451.79|447.69|451.81|447.71|451.86|447.76|451.78|447.68|10
1634297800000|2021-10-15 11:36:40|451.82|447.72|451.81|447.71|451.84|447.74|451.75|447.65|12
1634297810000|2021-10-15 11:36:50|451.84|447.74|451.84|447.74|451.84|447.74|451.8|447.7|7
1634297820000|2021-10-15 11:37:00|451.8|447.7|451.8|447.7|451.86|447.76|451.8|447.7|7
1634297830000|2021-10-15 11:37:10|451.82|447.72|451.81|447.71|451.83|447.73|451.8|447.7|6
1634297840000|2021-10-15 11:37:20|451.82|447.72|452.12|448.02|452.13|448.03|451.81|447.71|19
1634297850000|2021-10-15 11:37:30|452.11|448.01|452.16|448.06|452.2|448.1|452.11|448.01|9
1634297860000|2021-10-15 11:37:40|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1634297870000|2021-10-15 11:37:50|452.25|448.15|452.3|448.2|452.3|448.2|452.25|448.15|8
1634297880000|2021-10-15 11:38:00|452.29|448.19|452.28|448.18|452.31|448.21|452.28|448.18|4
1634297890000|2021-10-15 11:38:10|452.31|448.21|452.19|448.09|452.31|448.21|452.16|448.06|6
1634297900000|2021-10-15 11:38:20|452.2|448.1|452.2|448.1|452.22|448.12|452.18|448.08|5
1634297910000|2021-10-15 11:38:30|452.21|448.11|452.16|448.06|452.21|448.11|452.16|448.06|7
1634297920000|2021-10-15 11:38:40|452.1|448|452.13|448.03|452.13|448.03|452.1|448|4
1634297930000|2021-10-15 11:38:50|452.06|447.96|452.1|448|452.1|448|452.06|447.96|8
1634297940000|2021-10-15 11:39:00|452.06|447.96|452.11|448.01|452.16|448.06|452.06|447.96|6
1634297950000|2021-10-15 11:39:10|452.16|448.06|452.25|448.15|452.25|448.15|452.16|448.06|3
1634297960000|2021-10-15 11:39:20|452.3|448.2|452.3|448.2|452.3|448.2|452.3|448.2|1
1634297970000|2021-10-15 11:39:30|452.39|448.29|452.3|448.2|452.4|448.3|452.3|448.2|3
1634297980000|2021-10-15 11:39:40|452.4|448.3|452.4|448.3|452.42|448.32|452.4|448.3|3
1634297990000|2021-10-15 11:39:50|452.44|448.34|452.45|448.35|452.48|448.38|452.4|448.3|5
1634298000000|2021-10-15 11:40:00|452.5|448.4|452.4|448.3|452.5|448.4|452.4|448.3|12
1634298010000|2021-10-15 11:40:10|452.5|448.4|452.3|448.2|452.5|448.4|452.3|448.2|4
1634298020000|2021-10-15 11:40:20|452.4|448.3|452.4|448.3|452.4|448.3|452.35|448.25|3
1634298070000|2021-10-15 11:41:10|452.35|448.25|452.4|448.3|452.4|448.3|452.35|448.25|2
1634298080000|2021-10-15 11:41:20|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1634298090000|2021-10-15 11:41:30|452.4|448.3|452.6|448.5|452.7|448.6|452.4|448.3|12
1634298100000|2021-10-15 11:41:40|452.67|448.57|452.65|448.55|452.82|448.72|452.6|448.5|13
1634298110000|2021-10-15 11:41:50|452.66|448.56|452.66|448.56|452.76|448.66|452.63|448.53|12
1634298120000|2021-10-15 11:42:00|452.7|448.6|452.49|448.39|452.7|448.6|452.4|448.3|17
1634298130000|2021-10-15 11:42:10|452.51|448.41|452.46|448.36|452.51|448.41|452.43|448.33|9
1634298140000|2021-10-15 11:42:20|452.47|448.37|452.51|448.41|452.52|448.42|452.46|448.36|6
1634298160000|2021-10-15 11:42:40|452.52|448.42|452.5|448.4|452.54|448.44|452.5|448.4|9
1634298170000|2021-10-15 11:42:50|452.51|448.41|452.51|448.41|452.51|448.41|452.5|448.4|3
1634298180000|2021-10-15 11:43:00|452.6|448.5|452.67|448.57|452.67|448.57|452.6|448.5|9
1634298190000|2021-10-15 11:43:10|452.7|448.6|452.79|448.69|452.79|448.69|452.7|448.6|4
1634298200000|2021-10-15 11:43:20|452.75|448.65|452.9|448.8|452.92|448.82|452.75|448.65|7
1634298210000|2021-10-15 11:43:30|452.86|448.76|452.9|448.8|452.9|448.8|452.86|448.76|7
1634298220000|2021-10-15 11:43:40|452.88|448.78|452.9|448.8|452.9|448.8|452.81|448.71|7
1634298230000|2021-10-15 11:43:50|452.89|448.79|452.79|448.69|452.9|448.8|452.79|448.69|4
1634298270000|2021-10-15 11:44:30|452.77|448.67|452.77|448.67|452.77|448.67|452.77|448.67|1
1634298280000|2021-10-15 11:44:40|452.8|448.7|452.76|448.66|452.82|448.72|452.76|448.66|8
1634298290000|2021-10-15 11:44:50|452.77|448.67|452.77|448.67|452.77|448.67|452.76|448.66|3
1634298300000|2021-10-15 11:45:00|452.76|448.66|452.76|448.66|452.76|448.66|452.75|448.65|3
1634298310000|2021-10-15 11:45:10|452.78|448.68|452.78|448.68|452.78|448.68|452.78|448.68|1
1634298320000|2021-10-15 11:45:20|452.75|448.65|452.72|448.62|452.76|448.66|452.72|448.62|4
1634298330000|2021-10-15 11:45:30|452.61|448.51|452.72|448.62|452.72|448.62|452.61|448.51|3
1634298340000|2021-10-15 11:45:40|452.66|448.56|452.72|448.62|452.72|448.62|452.66|448.56|2
1634298350000|2021-10-15 11:45:50|452.75|448.65|452.72|448.62|452.75|448.65|452.64|448.54|4
1634298360000|2021-10-15 11:46:00|452.7|448.6|452.55|448.45|452.7|448.6|452.48|448.38|6
1634298370000|2021-10-15 11:46:10|452.56|448.46|452.58|448.48|452.72|448.62|452.5|448.4|13
1634298380000|2021-10-15 11:46:20|452.59|448.49|452.72|448.62|452.72|448.62|452.4|448.3|8
1634298390000|2021-10-15 11:46:30|452.52|448.42|452.7|448.6|452.7|448.6|452.52|448.42|9
1634298400000|2021-10-15 11:46:40|452.69|448.59|452.72|448.62|452.72|448.62|452.62|448.52|8
1634298410000|2021-10-15 11:46:50|452.77|448.67|452.9|448.8|452.9|448.8|452.72|448.62|7
1634298420000|2021-10-15 11:47:00|452.96|448.86|452.88|448.78|452.96|448.86|452.88|448.78|10
1634298430000|2021-10-15 11:47:10|452.83|448.73|452.8|448.7|452.93|448.83|452.8|448.7|4
1634298440000|2021-10-15 11:47:20|452.82|448.72|452.85|448.75|452.88|448.78|452.8|448.7|11
1634298450000|2021-10-15 11:47:30|452.86|448.76|452.91|448.81|452.92|448.82|452.86|448.76|6
1634298460000|2021-10-15 11:47:40|452.9|448.8|452.74|448.64|452.9|448.8|452.7|448.6|11
1634298470000|2021-10-15 11:47:50|452.73|448.63|452.73|448.63|452.74|448.64|452.73|448.63|3
1634298490000|2021-10-15 11:48:10|452.76|448.66|452.8|448.7|452.8|448.7|452.73|448.63|8
1634298500000|2021-10-15 11:48:20|452.73|448.63|452.75|448.65|452.79|448.69|452.73|448.63|4
1634298510000|2021-10-15 11:48:30|452.74|448.64|452.73|448.63|452.79|448.69|452.73|448.63|7
1634298520000|2021-10-15 11:48:40|452.76|448.66|452.66|448.56|452.76|448.66|452.65|448.55|11
1634298530000|2021-10-15 11:48:50|452.53|448.43|452.81|448.71|452.81|448.71|452.53|448.43|15
1634298540000|2021-10-15 11:49:00|452.84|448.74|452.78|448.68|452.9|448.8|452.78|448.68|9
1634298550000|2021-10-15 11:49:10|452.8|448.7|452.78|448.68|452.8|448.7|452.73|448.63|10
1634298560000|2021-10-15 11:49:20|452.8|448.7|452.82|448.72|452.82|448.72|452.75|448.65|6
1634298570000|2021-10-15 11:49:30|452.8|448.7|452.73|448.63|452.8|448.7|452.73|448.63|11
1634298580000|2021-10-15 11:49:40|452.78|448.68|452.89|448.79|452.89|448.79|452.78|448.68|6
1634298590000|2021-10-15 11:49:50|452.9|448.8|452.9|448.8|452.9|448.8|452.85|448.75|6
1634298600000|2021-10-15 11:50:00|452.91|448.81|452.85|448.75|452.91|448.81|452.85|448.75|5
1634298610000|2021-10-15 11:50:10|452.87|448.77|452.78|448.68|452.9|448.8|452.78|448.68|9
1634298620000|2021-10-15 11:50:20|452.8|448.7|452.78|448.68|452.9|448.8|452.78|448.68|7
1634298630000|2021-10-15 11:50:30|452.72|448.62|452.7|448.6|452.73|448.63|452.7|448.6|11
1634298640000|2021-10-15 11:50:40|452.72|448.62|452.71|448.61|452.73|448.63|452.7|448.6|7
1634298650000|2021-10-15 11:50:50|452.73|448.63|452.7|448.6|452.79|448.69|452.67|448.57|16
1634298660000|2021-10-15 11:51:00|452.73|448.63|452.73|448.63|452.74|448.64|452.71|448.61|10
1634298670000|2021-10-15 11:51:10|452.72|448.62|452.73|448.63|452.8|448.7|452.72|448.62|8
1634298680000|2021-10-15 11:51:20|452.8|448.7|452.8|448.7|452.8|448.7|452.8|448.7|1
1634298690000|2021-10-15 11:51:30|452.76|448.66|452.78|448.68|452.8|448.7|452.76|448.66|3
1634298700000|2021-10-15 11:51:40|452.8|448.7|452.73|448.63|452.8|448.7|452.73|448.63|7
1634298710000|2021-10-15 11:51:50|452.76|448.66|452.74|448.64|452.76|448.66|452.73|448.63|3
1634298720000|2021-10-15 11:52:00|452.78|448.68|452.73|448.63|452.78|448.68|452.71|448.61|10
1634298740000|2021-10-15 11:52:20|452.71|448.61|452.73|448.63|452.73|448.63|452.71|448.61|6
1634298750000|2021-10-15 11:52:30|452.71|448.61|452.71|448.61|452.73|448.63|452.71|448.61|3
1634298760000|2021-10-15 11:52:40|452.8|448.7|452.72|448.62|452.8|448.7|452.72|448.62|6
1634298770000|2021-10-15 11:52:50|452.78|448.68|452.72|448.62|452.78|448.68|452.7|448.6|8
1634298780000|2021-10-15 11:53:00|452.71|448.61|452.72|448.62|452.73|448.63|452.71|448.61|5
1634298790000|2021-10-15 11:53:10|452.69|448.59|452.65|448.55|452.72|448.62|452.65|448.55|10
1634298800000|2021-10-15 11:53:20|452.67|448.57|452.72|448.62|452.72|448.62|452.65|448.55|8
1634298810000|2021-10-15 11:53:30|452.61|448.51|452.72|448.62|452.72|448.62|452.61|448.51|3
1634298820000|2021-10-15 11:53:40|452.7|448.6|452.4|448.3|452.72|448.62|452.4|448.3|7
1634298830000|2021-10-15 11:53:50|452.37|448.27|452.38|448.28|452.4|448.3|452.37|448.27|3
1634298840000|2021-10-15 11:54:00|452.4|448.3|452.1|448|452.4|448.3|452.1|448|10
1634298850000|2021-10-15 11:54:10|451.95|447.85|451.9|447.8|451.95|447.85|451.7|447.6|11
1634298860000|2021-10-15 11:54:20|451.78|447.68|451.79|447.69|451.93|447.83|451.75|447.65|11
1634298870000|2021-10-15 11:54:30|451.78|447.68|451.94|447.84|452|447.9|451.77|447.67|12
1634298880000|2021-10-15 11:54:40|452|447.9|451.95|447.85|452|447.9|451.9|447.8|8
1634298890000|2021-10-15 11:54:50|451.98|447.88|452|447.9|452|447.9|451.94|447.84|6
1634298900000|2021-10-15 11:55:00|452.05|447.95|452.2|448.1|452.24|448.14|452.05|447.95|14
1634298910000|2021-10-15 11:55:10|452.18|448.08|452.3|448.2|452.3|448.2|452.18|448.08|7
1634298920000|2021-10-15 11:55:20|452.25|448.15|452.25|448.15|452.28|448.18|452.25|448.15|3
1634298930000|2021-10-15 11:55:30|452.15|448.05|452.19|448.09|452.19|448.09|452.15|448.05|2
1634298940000|2021-10-15 11:55:40|452.28|448.18|452.29|448.19|452.33|448.23|452.24|448.14|12
1634298950000|2021-10-15 11:55:50|452.2|448.1|452.31|448.21|452.32|448.22|452.19|448.09|6
1634298960000|2021-10-15 11:56:00|452.24|448.14|452.28|448.18|452.32|448.22|452.15|448.05|15
1634298970000|2021-10-15 11:56:10|452.31|448.21|452.31|448.21|452.31|448.21|452.31|448.21|1
1634298980000|2021-10-15 11:56:20|452.24|448.14|452.31|448.21|452.31|448.21|452.16|448.06|7
1634298990000|2021-10-15 11:56:30|452.26|448.16|452.29|448.19|452.31|448.21|452.2|448.1|12
1634299000000|2021-10-15 11:56:40|452.2|448.1|452.2|448.1|452.29|448.19|452.1|448|12
1634299010000|2021-10-15 11:56:50|452.29|448.19|452.25|448.15|452.29|448.19|452.1|448|7
1634299020000|2021-10-15 11:57:00|452.24|448.14|452.37|448.27|452.4|448.3|452.24|448.14|18
1634299030000|2021-10-15 11:57:10|452.3|448.2|452.35|448.25|452.4|448.3|452.28|448.18|8
1634299040000|2021-10-15 11:57:20|452.3|448.2|452.36|448.26|452.41|448.31|452.3|448.2|10
1634299050000|2021-10-15 11:57:30|452.41|448.31|452.31|448.21|452.41|448.31|452.27|448.17|17
1634299060000|2021-10-15 11:57:40|452.32|448.22|452.42|448.32|452.42|448.32|452.25|448.15|22
1634299070000|2021-10-15 11:57:50|452.43|448.33|452.45|448.35|452.48|448.38|452.41|448.31|7
1634299080000|2021-10-15 11:58:00|452.44|448.34|452.48|448.38|452.48|448.38|452.4|448.3|7
1634299090000|2021-10-15 11:58:10|452.46|448.36|452.36|448.26|452.46|448.36|452.29|448.19|12
1634299100000|2021-10-15 11:58:20|452.37|448.27|452.3|448.2|452.42|448.32|452.3|448.2|8
1634299110000|2021-10-15 11:58:30|452.37|448.27|452.3|448.2|452.4|448.3|452.3|448.2|7
1634299120000|2021-10-15 11:58:40|452.37|448.27|452.34|448.24|452.37|448.27|452.06|447.96|12
1634299130000|2021-10-15 11:58:50|452.35|448.25|452.34|448.24|452.35|448.25|452.3|448.2|6
1634299140000|2021-10-15 11:59:00|452.35|448.25|452.26|448.16|452.37|448.27|452.11|448.01|17
1634299150000|2021-10-15 11:59:10|452.27|448.17|452.25|448.15|452.37|448.27|452.23|448.13|14
1634299160000|2021-10-15 11:59:20|452.37|448.27|452.37|448.27|452.37|448.27|452.2|448.1|12
1634299170000|2021-10-15 11:59:30|452.22|448.12|452.37|448.27|452.37|448.27|452.22|448.12|12
1634299180000|2021-10-15 11:59:40|452.33|448.23|452.37|448.27|452.37|448.27|452.33|448.23|2
1634299190000|2021-10-15 11:59:50|452.36|448.26|452.4|448.3|452.52|448.42|452.36|448.26|10
1634299200000|2021-10-15 12:00:00|452.39|448.29|452.17|448.07|452.45|448.35|452.09|447.99|26
1634299210000|2021-10-15 12:00:10|452.18|448.08|452.17|448.07|452.23|448.13|452.1|448|16
1634299220000|2021-10-15 12:00:20|452.2|448.1|452.08|447.98|452.21|448.11|452.05|447.95|14
1634299230000|2021-10-15 12:00:30|452.09|447.99|452.02|447.92|452.09|447.99|452.02|447.92|2
1634299240000|2021-10-15 12:00:40|452.1|448|452.15|448.05|452.15|448.05|452.08|447.98|7
1634299250000|2021-10-15 12:00:50|452.16|448.06|451.93|447.83|452.16|448.06|451.93|447.83|9
1634299260000|2021-10-15 12:01:00|451.97|447.87|451.67|447.57|452.01|447.91|451.67|447.57|17
1634299270000|2021-10-15 12:01:10|451.68|447.58|451.62|447.52|451.68|447.58|451.5|447.4|17
1634299280000|2021-10-15 12:01:20|451.64|447.54|451.66|447.56|451.7|447.6|451.6|447.5|12
1634299290000|2021-10-15 12:01:30|451.63|447.53|451.81|447.71|451.81|447.71|451.6|447.5|24
1634299300000|2021-10-15 12:01:40|451.8|447.7|451.68|447.58|451.82|447.72|451.67|447.57|23
1634299310000|2021-10-15 12:01:50|451.67|447.57|451.58|447.48|451.67|447.57|451.56|447.46|20
1634299320000|2021-10-15 12:02:00|451.64|447.54|451.61|447.51|451.7|447.6|451.56|447.46|24
1634299330000|2021-10-15 12:02:10|451.6|447.5|451.39|447.29|451.63|447.53|451.2|447.1|13
1634299340000|2021-10-15 12:02:20|451.4|447.3|451.4|447.3|451.42|447.32|451.31|447.21|10
1634299350000|2021-10-15 12:02:30|451.2|447.1|451.29|447.19|451.3|447.2|451.15|447.05|16
1634299360000|2021-10-15 12:02:40|451.31|447.21|451.34|447.24|451.34|447.24|451.31|447.21|3
1634299370000|2021-10-15 12:02:50|451.31|447.21|451.08|446.98|451.31|447.21|451|446.9|13
1634299380000|2021-10-15 12:03:00|451.1|447|450.95|446.85|451.1|447|450.9|446.8|9
1634299390000|2021-10-15 12:03:10|451.03|446.93|451.07|446.97|451.07|446.97|451.01|446.91|10
1634299400000|2021-10-15 12:03:20|451.05|446.95|450.97|446.87|451.06|446.96|450.97|446.87|8
1634299410000|2021-10-15 12:03:30|451.02|446.92|451|446.9|451.03|446.93|450.97|446.87|8
1634299420000|2021-10-15 12:03:40|450.94|446.84|450.96|446.86|451|446.9|450.94|446.84|8
1634299430000|2021-10-15 12:03:50|450.94|446.84|450.95|446.85|451.03|446.93|450.94|446.84|13
1634299440000|2021-10-15 12:04:00|450.97|446.87|450.99|446.89|450.99|446.89|450.94|446.84|6
1634299450000|2021-10-15 12:04:10|450.98|446.88|450.9|446.8|451|446.9|450.9|446.8|12
1634299460000|2021-10-15 12:04:20|450.98|446.88|451.17|447.07|451.2|447.1|450.95|446.85|12
1634299470000|2021-10-15 12:04:30|451.1|447|451.37|447.27|451.42|447.32|451.1|447|19
1634299480000|2021-10-15 12:04:40|451.35|447.25|451.25|447.15|451.4|447.3|451.2|447.1|17
1634299490000|2021-10-15 12:04:50|451.27|447.17|451.29|447.19|451.29|447.19|451.25|447.15|9
1634299500000|2021-10-15 12:05:00|451.26|447.16|451.28|447.18|451.28|447.18|451.2|447.1|10
1634299510000|2021-10-15 12:05:10|451.26|447.16|451.22|447.12|451.32|447.22|451.22|447.12|11
1634299520000|2021-10-15 12:05:20|451.27|447.17|451.31|447.21|451.32|447.22|451.23|447.13|10
1634299530000|2021-10-15 12:05:30|451.32|447.22|451.32|447.22|451.32|447.22|451.31|447.21|5
1634299540000|2021-10-15 12:05:40|451.31|447.21|451.36|447.26|451.36|447.26|451.31|447.21|8
1634299550000|2021-10-15 12:05:50|451.34|447.24|451.4|447.3|451.4|447.3|451.34|447.24|5
1634299560000|2021-10-15 12:06:00|451.38|447.28|451.3|447.2|451.38|447.28|451.24|447.14|10
1634299570000|2021-10-15 12:06:10|451.24|447.14|451.43|447.33|451.43|447.33|451.24|447.14|14
1634299580000|2021-10-15 12:06:20|451.42|447.32|451.28|447.18|451.44|447.34|451.27|447.17|16
1634299590000|2021-10-15 12:06:30|451.29|447.19|451.3|447.2|451.31|447.21|451.25|447.15|8
1634299600000|2021-10-15 12:06:40|451.18|447.08|451.24|447.14|451.3|447.2|451.18|447.08|5
1634299610000|2021-10-15 12:06:50|451.27|447.17|451.25|447.15|451.36|447.26|451.24|447.14|15
1634299620000|2021-10-15 12:07:00|451.1|447|451.17|447.07|451.2|447.1|451.1|447|15
1634299630000|2021-10-15 12:07:10|451.16|447.06|451.2|447.1|451.2|447.1|451.09|446.99|11
1634299640000|2021-10-15 12:07:20|451.21|447.11|451.23|447.13|451.26|447.16|451.21|447.11|5
1634299650000|2021-10-15 12:07:30|451.22|447.12|451.17|447.07|451.22|447.12|451.15|447.05|21
1634299660000|2021-10-15 12:07:40|451.15|447.05|451.15|447.05|451.17|447.07|451.12|447.02|10
1634299670000|2021-10-15 12:07:50|451.17|447.07|451.18|447.08|451.22|447.12|451.15|447.05|10
1634299680000|2021-10-15 12:08:00|451.17|447.07|451.32|447.22|451.32|447.22|451.17|447.07|12
1634299690000|2021-10-15 12:08:10|451.2|447.1|451.37|447.27|451.37|447.27|451.2|447.1|8
1634299700000|2021-10-15 12:08:20|451.36|447.26|451.4|447.3|451.4|447.3|451.3|447.2|8
1634299710000|2021-10-15 12:08:30|451.41|447.31|451.4|447.3|451.41|447.31|451.3|447.2|4
1634299720000|2021-10-15 12:08:40|451.41|447.31|451.41|447.31|451.42|447.32|451.39|447.29|4
1634299730000|2021-10-15 12:08:50|451.42|447.32|451.73|447.63|451.73|447.63|451.4|447.3|14
1634299740000|2021-10-15 12:09:00|451.7|447.6|451.8|447.7|451.85|447.75|451.7|447.6|7
1634299750000|2021-10-15 12:09:10|451.77|447.67|451.77|447.67|451.79|447.69|451.77|447.67|3
1634299760000|2021-10-15 12:09:20|451.8|447.7|451.9|447.8|451.93|447.83|451.8|447.7|5
1634299770000|2021-10-15 12:09:30|452|447.9|451.93|447.83|452|447.9|451.92|447.82|6
1634299780000|2021-10-15 12:09:40|451.98|447.88|452|447.9|452|447.9|451.94|447.84|4
1634299800000|2021-10-15 12:10:00|451.97|447.87|451.95|447.85|451.97|447.87|451.93|447.83|6
1634299810000|2021-10-15 12:10:10|451.93|447.83|451.89|447.79|451.93|447.83|451.89|447.79|2
1634299820000|2021-10-15 12:10:20|451.87|447.77|451.87|447.77|451.87|447.77|451.87|447.77|1
1634299840000|2021-10-15 12:10:40|451.83|447.73|451.83|447.73|451.83|447.73|451.83|447.73|1
1634299850000|2021-10-15 12:10:50|451.84|447.74|451.45|447.35|451.84|447.74|451.45|447.35|10
1634299860000|2021-10-15 12:11:00|451.59|447.49|451.6|447.5|451.79|447.69|451.4|447.3|9
1634299870000|2021-10-15 12:11:10|451.57|447.47|451.56|447.46|451.59|447.49|451.4|447.3|8
1634299880000|2021-10-15 12:11:20|451.4|447.3|451.83|447.73|451.83|447.73|451.4|447.3|7
1634299890000|2021-10-15 12:11:30|451.51|447.41|451.4|447.3|451.52|447.42|451.4|447.3|8
1634299900000|2021-10-15 12:11:40|451.41|447.31|451.4|447.3|451.64|447.54|451.4|447.3|6
1634299910000|2021-10-15 12:11:50|451.55|447.45|451.52|447.42|451.83|447.73|451.5|447.4|13
1634299920000|2021-10-15 12:12:00|451.64|447.54|451.83|447.73|451.83|447.73|451.52|447.42|8
1634299930000|2021-10-15 12:12:10|451.52|447.42|451.5|447.4|451.66|447.56|451.5|447.4|7
1634299940000|2021-10-15 12:12:20|451.83|447.73|451.49|447.39|451.83|447.73|451.4|447.3|8
1634299950000|2021-10-15 12:12:30|451.47|447.37|451.66|447.56|451.66|447.56|451.47|447.37|4
1634299960000|2021-10-15 12:12:40|451.83|447.73|451.5|447.4|451.83|447.73|451.5|447.4|8
1634299970000|2021-10-15 12:12:50|451.62|447.52|451.83|447.73|451.83|447.73|451.5|447.4|7
1634299980000|2021-10-15 12:13:00|451.5|447.4|451.62|447.52|451.69|447.59|451.5|447.4|5
1634299990000|2021-10-15 12:13:10|451.64|447.54|451.7|447.6|451.83|447.73|451.64|447.54|4
1634300000000|2021-10-15 12:13:20|451.83|447.73|451.17|447.07|451.83|447.73|451.17|447.07|18
1634300010000|2021-10-15 12:13:30|451.2|447.1|451.26|447.16|451.26|447.16|451.2|447.1|7
1634300020000|2021-10-15 12:13:40|451.24|447.14|451.29|447.19|451.29|447.19|451.23|447.13|10
1634300030000|2021-10-15 12:13:50|451.3|447.2|451.6|447.5|451.6|447.5|451.3|447.2|9
1634300040000|2021-10-15 12:14:00|451.66|447.56|451.7|447.6|451.72|447.62|451.66|447.56|8
1634300050000|2021-10-15 12:14:10|451.66|447.56|451.68|447.58|451.69|447.59|451.58|447.48|10
1634300060000|2021-10-15 12:14:20|451.69|447.59|451.64|447.54|451.69|447.59|451.64|447.54|3
1634300070000|2021-10-15 12:14:30|451.67|447.57|451.74|447.64|451.77|447.67|451.67|447.57|11
1634300080000|2021-10-15 12:14:40|451.7|447.6|451.65|447.55|451.7|447.6|451.59|447.49|15
1634300090000|2021-10-15 12:14:50|451.59|447.49|451.62|447.52|451.62|447.52|451.59|447.49|3
1634300100000|2021-10-15 12:15:00|451.6|447.5|451.58|447.48|451.6|447.5|451.58|447.48|2
1634300110000|2021-10-15 12:15:10|451.55|447.45|451.64|447.54|451.64|447.54|451.55|447.45|6
1634300120000|2021-10-15 12:15:20|451.65|447.55|451.68|447.58|451.68|447.58|451.64|447.54|9
1634300130000|2021-10-15 12:15:30|451.78|447.68|451.97|447.87|451.98|447.88|451.78|447.68|11
1634300140000|2021-10-15 12:15:40|451.98|447.88|452.01|447.91|452.01|447.91|451.96|447.86|5
1634300150000|2021-10-15 12:15:50|452.03|447.93|452.05|447.95|452.1|448|452.01|447.91|5
1634300160000|2021-10-15 12:16:00|451.97|447.87|452.03|447.93|452.07|447.97|451.97|447.87|4
1634300170000|2021-10-15 12:16:10|452.16|448.06|452.09|447.99|452.16|448.06|452.09|447.99|2
1634300180000|2021-10-15 12:16:20|452.16|448.06|452.29|448.19|452.3|448.2|452.16|448.06|7
1634300190000|2021-10-15 12:16:30|452.31|448.21|452.35|448.25|452.35|448.25|452.2|448.1|7
1634300200000|2021-10-15 12:16:40|452.4|448.3|452.59|448.49|452.59|448.49|452.4|448.3|7
1634300210000|2021-10-15 12:16:50|452.55|448.45|452.9|448.8|453|448.9|452.48|448.38|18
1634300220000|2021-10-15 12:17:00|452.88|448.78|452.96|448.86|453.01|448.91|452.88|448.78|9
1634300230000|2021-10-15 12:17:10|452.94|448.84|452.99|448.89|452.99|448.89|452.93|448.83|6
1634300240000|2021-10-15 12:17:20|453|448.9|453.4|449.3|453.4|449.3|453|448.9|9
1634300250000|2021-10-15 12:17:30|453.45|449.35|453.45|449.35|453.48|449.38|453.41|449.31|15
1634300260000|2021-10-15 12:17:40|453.46|449.36|453.44|449.34|453.52|449.42|453.44|449.34|16
1634300270000|2021-10-15 12:17:50|453.48|449.38|453.43|449.33|453.49|449.39|453.42|449.32|13
1634300280000|2021-10-15 12:18:00|453.45|449.35|453.55|449.45|453.58|449.48|453.41|449.31|18
1634300290000|2021-10-15 12:18:10|453.58|449.48|453.55|449.45|453.58|449.48|453.5|449.4|7
1634300300000|2021-10-15 12:18:20|453.53|449.43|453.9|449.8|453.9|449.8|453.52|449.42|10
1634300310000|2021-10-15 12:18:30|453.89|449.79|454.6|450.5|454.68|450.58|453.89|449.79|28
1634300320000|2021-10-15 12:18:40|454.66|450.56|454.37|450.27|454.66|450.56|454.26|450.16|19
1634300330000|2021-10-15 12:18:50|454.36|450.26|454.21|450.11|454.36|450.26|454.19|450.09|18
1634300340000|2021-10-15 12:19:00|454.19|450.09|453.64|449.54|454.21|450.11|453.64|449.54|16
1634300350000|2021-10-15 12:19:10|453.71|449.61|453.67|449.57|453.74|449.64|453.67|449.57|8
1634300360000|2021-10-15 12:19:20|453.69|449.59|453.67|449.57|453.69|449.59|453.64|449.54|6
1634300370000|2021-10-15 12:19:30|453.66|449.56|453.67|449.57|453.71|449.61|453.47|449.37|14
1634300380000|2021-10-15 12:19:40|453.5|449.4|453.69|449.59|453.69|449.59|453.44|449.34|9
1634300390000|2021-10-15 12:19:50|453.65|449.55|453.61|449.51|453.69|449.59|453.6|449.5|8
1634300400000|2021-10-15 12:20:00|453.6|449.5|453.72|449.62|453.72|449.62|453.52|449.42|11
1634300410000|2021-10-15 12:20:10|453.55|449.45|453.67|449.57|453.73|449.63|453.55|449.45|8
1634300420000|2021-10-15 12:20:20|453.66|449.56|453.67|449.57|453.73|449.63|453.56|449.46|7
1634300430000|2021-10-15 12:20:30|453.73|449.63|453.69|449.59|453.73|449.63|453.56|449.46|11
1634300440000|2021-10-15 12:20:40|453.47|449.37|453.56|449.46|453.56|449.46|453.44|449.34|3
1634300450000|2021-10-15 12:20:50|453.28|449.18|453.28|449.18|453.28|449.18|453.28|449.18|1
1634300460000|2021-10-15 12:21:00|453.42|449.32|453.39|449.29|453.43|449.33|453.39|449.29|4
1634300470000|2021-10-15 12:21:10|453.38|449.28|452.65|448.55|453.38|449.28|452.65|448.55|15
1634300480000|2021-10-15 12:21:20|452.7|448.6|452.79|448.69|452.85|448.75|452.7|448.6|15
1634300490000|2021-10-15 12:21:30|452.71|448.61|452.8|448.7|452.83|448.73|452.7|448.6|11
1634300500000|2021-10-15 12:21:40|452.84|448.74|452.92|448.82|452.92|448.82|452.83|448.73|6
1634300510000|2021-10-15 12:21:50|452.91|448.81|453.36|449.26|453.36|449.26|452.91|448.81|12
1634300520000|2021-10-15 12:22:00|453.33|449.23|453.26|449.16|453.38|449.28|453.26|449.16|10
1634300530000|2021-10-15 12:22:10|453.25|449.15|453.25|449.15|453.25|449.15|453.2|449.1|12
1634300540000|2021-10-15 12:22:20|453.26|449.16|453.3|449.2|453.35|449.25|453.22|449.12|12
1634300550000|2021-10-15 12:22:30|453.29|449.19|453.3|449.2|453.3|449.2|453.22|449.12|11
1634300560000|2021-10-15 12:22:40|453.25|449.15|452.9|448.8|453.27|449.17|452.86|448.76|11
1634300580000|2021-10-15 12:23:00|452.91|448.81|452.9|448.8|453.01|448.91|452.9|448.8|6
1634300590000|2021-10-15 12:23:10|453.01|448.91|453.02|448.92|453.18|449.08|453.01|448.91|20
1634300600000|2021-10-15 12:23:20|452.97|448.87|452.85|448.75|452.97|448.87|452.85|448.75|7
1634300610000|2021-10-15 12:23:30|452.86|448.76|452.77|448.67|452.91|448.81|452.76|448.66|9
1634300620000|2021-10-15 12:23:40|452.76|448.66|452.7|448.6|452.76|448.66|452.68|448.58|5
1634300630000|2021-10-15 12:23:50|452.69|448.59|452.75|448.65|452.77|448.67|452.69|448.59|7
1634300640000|2021-10-15 12:24:00|452.74|448.64|452.7|448.6|452.74|448.64|452.7|448.6|2
1634300650000|2021-10-15 12:24:10|452.71|448.61|452.73|448.63|452.73|448.63|452.71|448.61|2
1634300660000|2021-10-15 12:24:20|452.7|448.6|452.66|448.56|452.71|448.61|452.66|448.56|6
1634300670000|2021-10-15 12:24:30|452.68|448.58|452.68|448.58|452.7|448.6|452.68|448.58|3
1634300680000|2021-10-15 12:24:40|452.7|448.6|452.69|448.59|452.7|448.6|452.66|448.56|6
1634300690000|2021-10-15 12:24:50|452.68|448.58|452.37|448.27|452.68|448.58|452.37|448.27|23
1634300700000|2021-10-15 12:25:00|452.32|448.22|452.25|448.15|452.41|448.31|452.25|448.15|13
1634300710000|2021-10-15 12:25:10|452.29|448.19|451.93|447.83|452.29|448.19|451.93|447.83|17
1634300720000|2021-10-15 12:25:20|452.05|447.95|451.8|447.7|452.05|447.95|451.8|447.7|11
1634300730000|2021-10-15 12:25:30|451.77|447.67|451.56|447.46|451.77|447.67|451.55|447.45|9
1634300740000|2021-10-15 12:25:40|451.55|447.45|451.55|447.45|451.57|447.47|451.53|447.43|11
1634300750000|2021-10-15 12:25:50|451.6|447.5|451.65|447.55|451.69|447.59|451.59|447.49|14
1634300760000|2021-10-15 12:26:00|451.66|447.56|451.77|447.67|451.77|447.67|451.65|447.55|10
1634300770000|2021-10-15 12:26:10|451.76|447.66|451.61|447.51|451.78|447.68|451.51|447.41|21
1634300780000|2021-10-15 12:26:20|451.59|447.49|451.41|447.31|451.59|447.49|451.41|447.31|10
1634300790000|2021-10-15 12:26:30|451.4|447.3|451.24|447.14|451.4|447.3|451.24|447.14|11
1634300800000|2021-10-15 12:26:40|451.26|447.16|451.24|447.14|451.28|447.18|451.18|447.08|10
1634300810000|2021-10-15 12:26:50|451.25|447.15|451.27|447.17|451.32|447.22|451.23|447.13|18
1634300820000|2021-10-15 12:27:00|451.28|447.18|451.25|447.15|451.38|447.28|451.25|447.15|13
1634300830000|2021-10-15 12:27:10|451.21|447.11|451.28|447.18|451.29|447.19|451.2|447.1|15
1634300840000|2021-10-15 12:27:20|451.2|447.1|451.28|447.18|451.29|447.19|451.2|447.1|6
1634300850000|2021-10-15 12:27:30|451.25|447.15|451.27|447.17|451.28|447.18|451|446.9|20
1634300860000|2021-10-15 12:27:40|451.24|447.14|451.54|447.44|451.6|447.5|451.24|447.14|18
1634300870000|2021-10-15 12:27:50|451.53|447.43|451.62|447.52|451.62|447.52|451.53|447.43|20
1634300880000|2021-10-15 12:28:00|451.64|447.54|451.59|447.49|451.64|447.54|451.59|447.49|6
1634300890000|2021-10-15 12:28:10|451.6|447.5|451.54|447.44|451.64|447.54|451.54|447.44|12
1634300900000|2021-10-15 12:28:20|451.57|447.47|451.6|447.5|451.62|447.52|451.53|447.43|14
1634300910000|2021-10-15 12:28:30|451.63|447.53|451.81|447.71|451.81|447.71|451.61|447.51|14
1634300920000|2021-10-15 12:28:40|451.8|447.7|451.99|447.89|452|447.9|451.8|447.7|12
1634300930000|2021-10-15 12:28:50|451.89|447.79|451.68|447.58|451.89|447.79|451.68|447.58|17
1634300940000|2021-10-15 12:29:00|451.67|447.57|451.67|447.57|451.67|447.57|451.67|447.57|1
1634300950000|2021-10-15 12:29:10|451.7|447.6|451.98|447.88|452.02|447.92|451.68|447.58|16
1634300960000|2021-10-15 12:29:20|451.95|447.85|451.94|447.84|451.97|447.87|451.94|447.84|10
1634300970000|2021-10-15 12:29:30|451.91|447.81|451.9|447.8|451.91|447.81|451.9|447.8|2
1634300980000|2021-10-15 12:29:40|451.91|447.81|451.9|447.8|451.97|447.87|451.9|447.8|7
1634300990000|2021-10-15 12:29:50|451.92|447.82|451.9|447.8|451.92|447.82|451.9|447.8|3
1634301000000|2021-10-15 12:30:00|451.98|447.88|452|447.9|452|447.9|451.95|447.85|8
1634301010000|2021-10-15 12:30:10|451.95|447.85|451.91|447.81|451.95|447.85|451.9|447.8|10
1634301020000|2021-10-15 12:30:20|451.85|447.75|452|447.9|452.1|448|451.85|447.75|12
1634301030000|2021-10-15 12:30:30|452.03|447.93|452.1|448|452.1|448|452|447.9|5
1634301040000|2021-10-15 12:30:40|452.16|448.06|451.95|447.85|452.16|448.06|451.95|447.85|13
1634301050000|2021-10-15 12:30:50|452.03|447.93|452|447.9|452.05|447.95|451.98|447.88|5
1634301060000|2021-10-15 12:31:00|452.15|448.05|452.2|448.1|452.2|448.1|452|447.9|5
1634301070000|2021-10-15 12:31:10|452.25|448.15|452.4|448.3|452.45|448.35|452.2|448.1|9
1634301080000|2021-10-15 12:31:20|452.42|448.32|452.4|448.3|452.42|448.32|452.4|448.3|4
1634301090000|2021-10-15 12:31:30|452.44|448.34|452.3|448.2|452.44|448.34|452.15|448.05|10
1634301100000|2021-10-15 12:31:40|452.31|448.21|452.5|448.4|452.5|448.4|452.3|448.2|6
1634301110000|2021-10-15 12:31:50|452.4|448.3|452.5|448.4|452.5|448.4|452.4|448.3|6
1634301130000|2021-10-15 12:32:10|452.53|448.43|452.55|448.45|452.55|448.45|452.53|448.43|2
1634301140000|2021-10-15 12:32:20|452.5|448.4|452.3|448.2|452.5|448.4|452.3|448.2|3
1634301150000|2021-10-15 12:32:30|452.33|448.23|452.3|448.2|452.4|448.3|452.3|448.2|6
1634301160000|2021-10-15 12:32:40|452.35|448.25|452.4|448.3|452.4|448.3|452.3|448.2|3
1634301170000|2021-10-15 12:32:50|452.38|448.28|452.39|448.29|452.39|448.29|452.38|448.28|2
1634301180000|2021-10-15 12:33:00|452.4|448.3|452.4|448.3|452.45|448.35|452.36|448.26|6
1634301190000|2021-10-15 12:33:10|452.38|448.28|452.3|448.2|452.38|448.28|452.3|448.2|5
1634301210000|2021-10-15 12:33:30|452.33|448.23|452.2|448.1|452.33|448.23|452.2|448.1|4
1634301220000|2021-10-15 12:33:40|452.19|448.09|452.15|448.05|452.19|448.09|452.12|448.02|7
1634301230000|2021-10-15 12:33:50|452.18|448.08|452.26|448.16|452.28|448.18|452.15|448.05|7
1634301240000|2021-10-15 12:34:00|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|2
1634301250000|2021-10-15 12:34:10|452.32|448.22|452.3|448.2|452.32|448.22|452.3|448.2|2
1634301260000|2021-10-15 12:34:20|452.32|448.22|452.3|448.2|452.32|448.22|452.3|448.2|2
1634301270000|2021-10-15 12:34:30|452.31|448.21|452.15|448.05|452.31|448.21|452.15|448.05|5
1634301280000|2021-10-15 12:34:40|452.12|448.02|452.12|448.02|452.2|448.1|452.12|448.02|10
1634301290000|2021-10-15 12:34:50|452.09|447.99|452|447.9|452.15|448.05|452|447.9|8
1634301300000|2021-10-15 12:35:00|451.93|447.83|451.93|447.83|452|447.9|451.93|447.83|3
1634301310000|2021-10-15 12:35:10|452|447.9|452.15|448.05|452.15|448.05|451.93|447.83|8
1634301320000|2021-10-15 12:35:20|452.07|447.97|452.15|448.05|452.15|448.05|452|447.9|6
1634301330000|2021-10-15 12:35:30|452.12|448.02|452.12|448.02|452.12|448.02|452.12|448.02|1
1634301340000|2021-10-15 12:35:40|452.15|448.05|452.02|447.92|452.15|448.05|452.02|447.92|4
1634301350000|2021-10-15 12:35:50|452.15|448.05|452.07|447.97|452.15|448.05|452.07|447.97|2
1634301360000|2021-10-15 12:36:00|452.15|448.05|452.15|448.05|452.15|448.05|452.02|447.92|4
1634301370000|2021-10-15 12:36:10|452.07|447.97|452.07|447.97|452.15|448.05|452.07|447.97|3
1634301380000|2021-10-15 12:36:20|451.95|447.85|452.43|448.33|452.43|448.33|451.95|447.85|16
1634301390000|2021-10-15 12:36:30|452.44|448.34|452.4|448.3|452.48|448.38|452.4|448.3|12
1634301400000|2021-10-15 12:36:40|452.43|448.33|452.44|448.34|452.45|448.35|452.35|448.25|14
1634301410000|2021-10-15 12:36:50|452.42|448.32|452.62|448.52|452.64|448.54|452.4|448.3|17
1634301420000|2021-10-15 12:37:00|452.61|448.51|452.73|448.63|452.73|448.63|452.61|448.51|17
1634301430000|2021-10-15 12:37:10|452.76|448.66|452.65|448.55|452.76|448.66|452.65|448.55|6
1634301440000|2021-10-15 12:37:20|452.67|448.57|452.64|448.54|452.67|448.57|452.59|448.49|6
1634301450000|2021-10-15 12:37:30|452.63|448.53|452.61|448.51|452.63|448.53|452.5|448.4|17
1634301460000|2021-10-15 12:37:40|452.6|448.5|452.55|448.45|452.6|448.5|452.5|448.4|4
1634301470000|2021-10-15 12:37:50|452.58|448.48|452.59|448.49|452.6|448.5|452.55|448.45|7
1634301480000|2021-10-15 12:38:00|452.58|448.48|452.45|448.35|452.58|448.48|452.45|448.35|8
1634301490000|2021-10-15 12:38:10|452.44|448.34|452.45|448.35|452.47|448.37|452.41|448.31|10
1634301500000|2021-10-15 12:38:20|452.41|448.31|452.35|448.25|452.52|448.42|452.2|448.1|10
1634301510000|2021-10-15 12:38:30|452.2|448.1|452.24|448.14|452.35|448.25|452.2|448.1|6
1634301520000|2021-10-15 12:38:40|452.2|448.1|452.3|448.2|452.34|448.24|452.19|448.09|16
1634301530000|2021-10-15 12:38:50|452.31|448.21|452.07|447.97|452.32|448.22|452.03|447.93|16
1634301540000|2021-10-15 12:39:00|452.05|447.95|452|447.9|452.05|447.95|452|447.9|10
1634301550000|2021-10-15 12:39:10|452.01|447.91|452.04|447.94|452.05|447.95|452.01|447.91|4
1634301560000|2021-10-15 12:39:20|452.03|447.93|451.97|447.87|452.03|447.93|451.92|447.82|8
1634301570000|2021-10-15 12:39:30|451.98|447.88|452.36|448.26|452.4|448.3|451.92|447.82|17
1634301580000|2021-10-15 12:39:40|452.37|448.27|452.35|448.25|452.4|448.3|452.26|448.16|12
1634301590000|2021-10-15 12:39:50|452.36|448.26|452.35|448.25|452.36|448.26|452.33|448.23|3
1634301600000|2021-10-15 12:40:00|452.36|448.26|452.41|448.31|452.42|448.32|452.36|448.26|6
1634301610000|2021-10-15 12:40:10|452.42|448.32|452.41|448.31|452.43|448.33|452.37|448.27|11
1634301620000|2021-10-15 12:40:20|452.35|448.25|452.24|448.14|452.35|448.25|452.2|448.1|12
1634301630000|2021-10-15 12:40:30|452.2|448.1|452.24|448.14|452.27|448.17|452.2|448.1|4
1634301640000|2021-10-15 12:40:40|452.26|448.16|452.42|448.32|452.43|448.33|452.23|448.13|11
1634301650000|2021-10-15 12:40:50|452.46|448.36|452.63|448.53|452.63|448.53|452.46|448.36|17
1634301660000|2021-10-15 12:41:00|452.64|448.54|452.76|448.66|452.8|448.7|452.63|448.53|15
1634301670000|2021-10-15 12:41:10|452.8|448.7|452.88|448.78|452.88|448.78|452.74|448.64|9
1634301680000|2021-10-15 12:41:20|452.9|448.8|452.85|448.75|452.9|448.8|452.85|448.75|2
1634301690000|2021-10-15 12:41:30|452.8|448.7|452.79|448.69|452.84|448.74|452.78|448.68|9
1634301700000|2021-10-15 12:41:40|452.77|448.67|452.81|448.71|452.9|448.8|452.77|448.67|7
1634301710000|2021-10-15 12:41:50|452.83|448.73|452.85|448.75|452.88|448.78|452.82|448.72|8
1634301720000|2021-10-15 12:42:00|452.87|448.77|452.94|448.84|452.94|448.84|452.86|448.76|5
1634301730000|2021-10-15 12:42:10|452.95|448.85|453|448.9|453.1|449|452.94|448.84|18
1634301740000|2021-10-15 12:42:20|453.04|448.94|453.3|449.2|453.32|449.22|453.04|448.94|15
1634301750000|2021-10-15 12:42:30|453.27|449.17|453.25|449.15|453.32|449.22|453.25|449.15|12
1634301760000|2021-10-15 12:42:40|453.27|449.17|453.27|449.17|453.3|449.2|453.25|449.15|7
1634301770000|2021-10-15 12:42:50|453.28|449.18|453.29|449.19|453.31|449.21|453.28|449.18|4
1634301780000|2021-10-15 12:43:00|453.27|449.17|453.28|449.18|453.28|449.18|453.15|449.05|15
1634301790000|2021-10-15 12:43:10|453.24|449.14|453.29|449.19|453.29|449.19|453.24|449.14|5
1634301800000|2021-10-15 12:43:20|453.28|449.18|453.28|449.18|453.28|449.18|453.28|449.18|1
1634301810000|2021-10-15 12:43:30|453.29|449.19|453.29|449.19|453.29|449.19|453.29|449.19|1
1634301820000|2021-10-15 12:43:40|453.28|449.18|453.28|449.18|453.29|449.19|453.27|449.17|5
1634301830000|2021-10-15 12:43:50|453.29|449.19|453.25|449.15|453.29|449.19|453.25|449.15|3
1634301840000|2021-10-15 12:44:00|453.26|449.16|452.82|448.72|453.28|449.18|452.8|448.7|8
1634301850000|2021-10-15 12:44:10|452.81|448.71|452.88|448.78|452.88|448.78|452.75|448.65|14
1634301860000|2021-10-15 12:44:20|452.87|448.77|452.8|448.7|452.94|448.84|452.75|448.65|17
1634301870000|2021-10-15 12:44:30|452.81|448.71|452.8|448.7|452.81|448.71|452.8|448.7|4
1634301880000|2021-10-15 12:44:40|452.86|448.76|452.88|448.78|452.89|448.79|452.86|448.76|5
1634301890000|2021-10-15 12:44:50|452.89|448.79|452.91|448.81|452.98|448.88|452.88|448.78|12
1634301900000|2021-10-15 12:45:00|452.97|448.87|453.14|449.04|453.17|449.07|452.97|448.87|12
1634301910000|2021-10-15 12:45:10|453.16|449.06|453.2|449.1|453.22|449.12|453.15|449.05|11
1634301920000|2021-10-15 12:45:20|453.22|449.12|453.34|449.24|453.34|449.24|453.22|449.12|13
1634301930000|2021-10-15 12:45:30|453.35|449.25|453.28|449.18|453.35|449.25|453.24|449.14|17
1634301940000|2021-10-15 12:45:40|453.29|449.19|453.2|449.1|453.32|449.22|453.2|449.1|5
1634301950000|2021-10-15 12:45:50|453.29|449.19|453.3|449.2|453.32|449.22|453.2|449.1|5
1634301960000|2021-10-15 12:46:00|453.27|449.17|453.27|449.17|453.32|449.22|453.2|449.1|10
1634301970000|2021-10-15 12:46:10|453.26|449.16|453.07|448.97|453.26|449.16|453.03|448.93|11
1634301980000|2021-10-15 12:46:20|453.12|449.02|453.2|449.1|453.25|449.15|453.08|448.98|13
1634301990000|2021-10-15 12:46:30|453.18|449.08|453.22|449.12|453.22|449.12|453.17|449.07|5
1634302000000|2021-10-15 12:46:40|453.12|449.02|453.03|448.93|453.21|449.11|453.03|448.93|5
1634302010000|2021-10-15 12:46:50|453.08|448.98|453.19|449.09|453.19|449.09|452.97|448.87|10
1634302020000|2021-10-15 12:47:00|453.03|448.93|452.8|448.7|453.03|448.93|452.8|448.7|12
1634302030000|2021-10-15 12:47:10|452.82|448.72|452.73|448.63|452.87|448.77|452.73|448.63|5
1634302040000|2021-10-15 12:47:20|452.72|448.62|452.77|448.67|452.77|448.67|452.72|448.62|5
1634302050000|2021-10-15 12:47:30|452.76|448.66|452.91|448.81|452.91|448.81|452.75|448.65|14
1634302060000|2021-10-15 12:47:40|452.9|448.8|452.84|448.74|452.9|448.8|452.8|448.7|15
1634302070000|2021-10-15 12:47:50|452.82|448.72|452.74|448.64|452.82|448.72|452.74|448.64|7
1634302080000|2021-10-15 12:48:00|452.75|448.65|452.75|448.65|452.75|448.65|452.73|448.63|6
1634302090000|2021-10-15 12:48:10|452.73|448.63|452.73|448.63|452.76|448.66|452.7|448.6|10
1634302100000|2021-10-15 12:48:20|452.7|448.6|452.2|448.1|452.7|448.6|452.2|448.1|13
1634302110000|2021-10-15 12:48:30|452.14|448.04|452.18|448.08|452.18|448.08|452.14|448.04|2
1634302120000|2021-10-15 12:48:40|452.14|448.04|452.12|448.02|452.15|448.05|452.09|447.99|11
1634302130000|2021-10-15 12:48:50|452.13|448.03|452.38|448.28|452.38|448.28|452.13|448.03|14
1634302140000|2021-10-15 12:49:00|452.35|448.25|452.43|448.33|452.44|448.34|452.35|448.25|14
1634302150000|2021-10-15 12:49:10|452.4|448.3|452.26|448.16|452.41|448.31|452.26|448.16|9
1634302160000|2021-10-15 12:49:20|452.2|448.1|452.2|448.1|452.24|448.14|452.2|448.1|5
1634302170000|2021-10-15 12:49:30|452.19|448.09|452.17|448.07|452.2|448.1|452.16|448.06|8
1634302180000|2021-10-15 12:49:40|452.16|448.06|451.95|447.85|452.16|448.06|451.91|447.81|15
1634302190000|2021-10-15 12:49:50|451.91|447.81|451.81|447.71|451.96|447.86|451.81|447.71|11
1634302200000|2021-10-15 12:50:00|451.82|447.72|451.8|447.7|451.82|447.72|451.8|447.7|4
1634302210000|2021-10-15 12:50:10|451.87|447.77|451.87|447.77|451.93|447.83|451.8|447.7|16
1634302220000|2021-10-15 12:50:20|451.8|447.7|451.8|447.7|451.95|447.85|451.8|447.7|10
1634302230000|2021-10-15 12:50:30|451.85|447.75|451.6|447.5|451.91|447.81|451.5|447.4|19
1634302240000|2021-10-15 12:50:40|451.57|447.47|451.62|447.52|451.62|447.52|451.57|447.47|15
1634302250000|2021-10-15 12:50:50|451.7|447.6|451.88|447.78|451.88|447.78|451.56|447.46|12
1634302260000|2021-10-15 12:51:00|451.86|447.76|451.8|447.7|451.86|447.76|451.8|447.7|11
1634302270000|2021-10-15 12:51:10|451.81|447.71|451.9|447.8|451.95|447.85|451.8|447.7|18
1634302280000|2021-10-15 12:51:20|451.92|447.82|451.84|447.74|451.97|447.87|451.84|447.74|11
1634302290000|2021-10-15 12:51:30|451.83|447.73|451.76|447.66|451.83|447.73|451.71|447.61|10
1634302300000|2021-10-15 12:51:40|451.74|447.64|451.75|447.65|451.75|447.65|451.72|447.62|9
1634302310000|2021-10-15 12:51:50|451.76|447.66|451.91|447.81|451.91|447.81|451.76|447.66|15
1634302320000|2021-10-15 12:52:00|451.9|447.8|451.9|447.8|451.96|447.86|451.89|447.79|12
1634302330000|2021-10-15 12:52:10|451.92|447.82|452.12|448.02|452.12|448.02|451.9|447.8|17
1634302340000|2021-10-15 12:52:20|452.14|448.04|452|447.9|452.14|448.04|451.97|447.87|10
1634302350000|2021-10-15 12:52:30|452.06|447.96|452.1|448|452.11|448.01|452|447.9|11
1634302360000|2021-10-15 12:52:40|452|447.9|452.05|447.95|452.11|448.01|452|447.9|12
1634302370000|2021-10-15 12:52:50|452.1|448|452.1|448|452.1|448|452.1|448|1
1634302380000|2021-10-15 12:53:00|452.14|448.04|452.2|448.1|452.2|448.1|452.12|448.02|9
1634302390000|2021-10-15 12:53:10|452.22|448.12|452.21|448.11|452.23|448.13|452.2|448.1|6
1634302400000|2021-10-15 12:53:20|452.3|448.2|452.25|448.15|452.3|448.2|452.25|448.15|2
1634302410000|2021-10-15 12:53:30|452.3|448.2|452.3|448.2|452.3|448.2|452.25|448.15|6
1634302420000|2021-10-15 12:53:40|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1634302430000|2021-10-15 12:53:50|452.21|448.11|452.1|448|452.21|448.11|452.06|447.96|9
1634302440000|2021-10-15 12:54:00|452.05|447.95|452.05|447.95|452.1|448|452|447.9|12
1634302450000|2021-10-15 12:54:10|452.1|448|452.13|448.03|452.17|448.07|452.1|448|11
1634302460000|2021-10-15 12:54:20|452.14|448.04|452.19|448.09|452.2|448.1|452.13|448.03|8
1634302470000|2021-10-15 12:54:30|452.2|448.1|452.2|448.1|452.2|448.1|452.12|448.02|10
1634302480000|2021-10-15 12:54:40|452.28|448.18|452.3|448.2|452.3|448.2|452.2|448.1|8
1634302490000|2021-10-15 12:54:50|452.29|448.19|452.4|448.3|452.4|448.3|452.29|448.19|7
1634302500000|2021-10-15 12:55:00|452.36|448.26|452.4|448.3|452.4|448.3|452.36|448.26|2
1634302510000|2021-10-15 12:55:10|452.3|448.2|452.21|448.11|452.3|448.2|452.21|448.11|4
1634302520000|2021-10-15 12:55:20|452.2|448.1|452.2|448.1|452.21|448.11|452.2|448.1|3
1634302540000|2021-10-15 12:55:40|452.16|448.06|452.2|448.1|452.2|448.1|452.16|448.06|2
1634302550000|2021-10-15 12:55:50|452.14|448.04|452|447.9|452.2|448.1|451.9|447.8|10
1634302560000|2021-10-15 12:56:00|451.98|447.88|451.73|447.63|451.98|447.88|451.7|447.6|13
1634302570000|2021-10-15 12:56:10|451.75|447.65|451.8|447.7|451.8|447.7|451.7|447.6|15
1634302580000|2021-10-15 12:56:20|451.81|447.71|451.98|447.88|451.98|447.88|451.81|447.71|17
1634302590000|2021-10-15 12:56:30|451.97|447.87|451.85|447.75|451.97|447.87|451.83|447.73|8
1634302600000|2021-10-15 12:56:40|451.86|447.76|451.91|447.81|451.92|447.82|451.8|447.7|8
1634302610000|2021-10-15 12:56:50|451.92|447.82|452.1|448|452.1|448|451.85|447.75|13
1634302620000|2021-10-15 12:57:00|452.11|448.01|452.04|447.94|452.11|448.01|452.04|447.94|13
1634302630000|2021-10-15 12:57:10|452|447.9|452.1|448|452.13|448.03|452|447.9|9
1634302640000|2021-10-15 12:57:20|452.16|448.06|452.18|448.08|452.18|448.08|452.1|448|10
1634302650000|2021-10-15 12:57:30|452.14|448.04|452.15|448.05|452.15|448.05|452.13|448.03|6
1634302660000|2021-10-15 12:57:40|452.21|448.11|451.94|447.84|452.21|448.11|451.93|447.83|15
1634302670000|2021-10-15 12:57:50|451.93|447.83|451.97|447.87|452.01|447.91|451.93|447.83|8
1634302680000|2021-10-15 12:58:00|452.03|447.93|452.02|447.92|452.03|447.93|451.88|447.78|23
1634302690000|2021-10-15 12:58:10|452.03|447.93|451.99|447.89|452.07|447.97|451.88|447.78|18
1634302700000|2021-10-15 12:58:20|451.97|447.87|451.99|447.89|451.99|447.89|451.85|447.75|18
1634302710000|2021-10-15 12:58:30|451.97|447.87|452|447.9|452|447.9|451.9|447.8|8
1634302720000|2021-10-15 12:58:40|451.9|447.8|451.96|447.86|452|447.9|451.9|447.8|6
1634302740000|2021-10-15 12:59:00|451.97|447.87|452.02|447.92|452.05|447.95|451.95|447.85|7
1634302750000|2021-10-15 12:59:10|451.99|447.89|451.66|447.56|451.99|447.89|451.66|447.56|17
1634302760000|2021-10-15 12:59:20|451.71|447.61|451.43|447.33|451.71|447.61|451.4|447.3|20
1634302770000|2021-10-15 12:59:30|451.44|447.34|451.36|447.26|451.57|447.47|451.3|447.2|25
1634302780000|2021-10-15 12:59:40|451.31|447.21|451.41|447.31|451.41|447.31|451.31|447.21|7
1634302790000|2021-10-15 12:59:50|451.42|447.32|451.45|447.35|451.45|447.35|451.4|447.3|3
1634302800000|2021-10-15 13:00:00|451.41|447.31|451.2|447.1|451.44|447.34|451.2|447.1|15
1634302810000|2021-10-15 13:00:10|451.18|447.08|451.17|447.07|451.2|447.1|451.15|447.05|9
1634302820000|2021-10-15 13:00:20|451.16|447.06|451.22|447.12|451.22|447.12|451.14|447.04|9
1634302830000|2021-10-15 13:00:30|451.2|447.1|451.24|447.14|451.25|447.15|451.2|447.1|5
1634302840000|2021-10-15 13:00:40|451.23|447.13|451.31|447.21|451.31|447.21|451.2|447.1|12
1634302850000|2021-10-15 13:00:50|451.28|447.18|451.34|447.24|451.4|447.3|451.2|447.1|18
1634302860000|2021-10-15 13:01:00|451.3|447.2|451.24|447.14|451.44|447.34|451.13|447.03|26
1634302870000|2021-10-15 13:01:10|451.25|447.15|451.25|447.15|451.34|447.24|451.21|447.11|9
1634302880000|2021-10-15 13:01:20|451.28|447.18|451.36|447.26|451.36|447.26|451.24|447.14|22
1634302890000|2021-10-15 13:01:30|451.35|447.25|451.57|447.47|451.67|447.57|451.35|447.25|26
1634302900000|2021-10-15 13:01:40|451.5|447.4|451.51|447.41|451.54|447.44|451.5|447.4|5
1634302910000|2021-10-15 13:01:50|451.52|447.42|451.64|447.54|451.69|447.59|451.52|447.42|21
1634302920000|2021-10-15 13:02:00|451.65|447.55|451.71|447.61|451.72|447.62|451.61|447.51|13
1634302930000|2021-10-15 13:02:10|451.72|447.62|451.68|447.58|451.74|447.64|451.65|447.55|16
1634302940000|2021-10-15 13:02:20|451.69|447.59|451.88|447.78|451.9|447.8|451.69|447.59|14
1634302950000|2021-10-15 13:02:30|451.86|447.76|451.81|447.71|451.86|447.76|451.73|447.63|14
1634302960000|2021-10-15 13:02:40|451.79|447.69|451.4|447.3|451.81|447.71|451.4|447.3|15
1634302970000|2021-10-15 13:02:50|451.38|447.28|451.39|447.29|451.41|447.31|451.37|447.27|11
1634302980000|2021-10-15 13:03:00|451.4|447.3|451.41|447.31|451.42|447.32|451.38|447.28|9
1634302990000|2021-10-15 13:03:10|451.4|447.3|451.4|447.3|451.4|447.3|451.38|447.28|4
1634303000000|2021-10-15 13:03:20|451.3|447.2|451.29|447.19|451.3|447.2|451.26|447.16|4
1634303010000|2021-10-15 13:03:30|451.36|447.26|450.79|446.69|451.36|447.26|450.79|446.69|13
1634303020000|2021-10-15 13:03:40|450.81|446.71|450.8|446.7|450.81|446.71|450.7|446.6|17
1634303040000|2021-10-15 13:04:00|450.84|446.74|451.07|446.97|451.1|447|450.84|446.74|20
1634303050000|2021-10-15 13:04:10|451.06|446.96|451.1|447|451.12|447.02|451.05|446.95|9
1634303060000|2021-10-15 13:04:20|451.17|447.07|451.25|447.15|451.25|447.15|451.1|447|13
1634303070000|2021-10-15 13:04:30|451.22|447.12|451.26|447.16|451.3|447.2|451.2|447.1|15
1634303080000|2021-10-15 13:04:40|451.38|447.28|451.37|447.27|451.39|447.29|451.31|447.21|9
1634303090000|2021-10-15 13:04:50|451.38|447.28|451.49|447.39|451.49|447.39|451.35|447.25|9
1634303100000|2021-10-15 13:05:00|451.48|447.38|451.48|447.38|451.48|447.38|451.48|447.38|1
1634303110000|2021-10-15 13:05:10|451.49|447.39|451.58|447.48|451.58|447.48|451.49|447.39|14
1634303120000|2021-10-15 13:05:20|451.6|447.5|451.62|447.52|451.65|447.55|451.56|447.46|7
1634303130000|2021-10-15 13:05:30|451.6|447.5|451.5|447.4|451.6|447.5|451.5|447.4|5
1634303140000|2021-10-15 13:05:40|451.48|447.38|451.48|447.38|451.48|447.38|451.48|447.38|1
1634303150000|2021-10-15 13:05:50|451.44|447.34|451.42|447.32|451.44|447.34|451.39|447.29|6
1634303160000|2021-10-15 13:06:00|451.41|447.31|451.44|447.34|451.44|447.34|451.23|447.13|17
1634303170000|2021-10-15 13:06:10|451.29|447.19|451.34|447.24|451.44|447.34|451.29|447.19|6
1634303180000|2021-10-15 13:06:20|451.42|447.32|451.48|447.38|451.49|447.39|451.41|447.31|5
1634303190000|2021-10-15 13:06:30|451.47|447.37|451.5|447.4|451.52|447.42|451.47|447.37|4
1634303200000|2021-10-15 13:06:40|451.51|447.41|451.51|447.41|451.51|447.41|451.49|447.39|3
1634303210000|2021-10-15 13:06:50|451.49|447.39|451.5|447.4|451.51|447.41|451.49|447.39|5
1634303230000|2021-10-15 13:07:10|451.49|447.39|451.46|447.36|451.5|447.4|451.46|447.36|4
1634303240000|2021-10-15 13:07:20|451.5|447.4|451.49|447.39|451.5|447.4|451.49|447.39|2
1634303250000|2021-10-15 13:07:30|451.5|447.4|451.56|447.46|451.56|447.46|451.44|447.34|7
1634303260000|2021-10-15 13:07:40|451.46|447.36|451.46|447.36|451.46|447.36|451.46|447.36|1
1634303270000|2021-10-15 13:07:50|451.45|447.35|451.55|447.45|451.6|447.5|451.45|447.35|4
1634303280000|2021-10-15 13:08:00|451.7|447.6|451.64|447.54|451.7|447.6|451.63|447.53|4
1634303300000|2021-10-15 13:08:20|451.67|447.57|451.95|447.85|451.97|447.87|451.66|447.56|12
1634303310000|2021-10-15 13:08:30|452|447.9|451.98|447.88|452|447.9|451.98|447.88|8
1634303320000|2021-10-15 13:08:40|452|447.9|452.07|447.97|452.09|447.99|451.94|447.84|8
1634303330000|2021-10-15 13:08:50|451.98|447.88|452.1|448|452.1|448|451.98|447.88|4
1634303340000|2021-10-15 13:09:00|452.08|447.98|452.2|448.1|452.2|448.1|452.06|447.96|6
1634303350000|2021-10-15 13:09:10|452.23|448.13|452.47|448.37|452.5|448.4|452.2|448.1|11
1634303360000|2021-10-15 13:09:20|452.46|448.36|452.48|448.38|452.5|448.4|452.4|448.3|6
1634303370000|2021-10-15 13:09:30|452.3|448.2|452.4|448.3|452.4|448.3|452.24|448.14|6
1634303380000|2021-10-15 13:09:40|452.37|448.27|452.4|448.3|452.4|448.3|452.37|448.27|2
1634303390000|2021-10-15 13:09:50|452.5|448.4|452.44|448.34|452.5|448.4|452.44|448.34|2
1634303410000|2021-10-15 13:10:10|452.43|448.33|452.6|448.5|452.6|448.5|452.43|448.33|8
1634303420000|2021-10-15 13:10:20|452.51|448.41|452.65|448.55|452.65|448.55|452.47|448.37|10
1634303430000|2021-10-15 13:10:30|452.67|448.57|452.71|448.61|452.77|448.67|452.67|448.57|8
1634303440000|2021-10-15 13:10:40|452.78|448.68|453.1|449|453.1|449|452.75|448.65|16
1634303450000|2021-10-15 13:10:50|452.97|448.87|452.97|448.87|453.1|449|452.97|448.87|7
1634303460000|2021-10-15 13:11:00|453|448.9|452.73|448.63|453|448.9|452.7|448.6|7
1634303470000|2021-10-15 13:11:10|452.8|448.7|452.7|448.6|452.82|448.72|452.68|448.58|9
1634303480000|2021-10-15 13:11:20|452.69|448.59|452.68|448.58|452.7|448.6|452.65|448.55|7
1634303490000|2021-10-15 13:11:30|452.7|448.6|452.74|448.64|452.77|448.67|452.68|448.58|8
1634303500000|2021-10-15 13:11:40|452.75|448.65|452.9|448.8|452.95|448.85|452.75|448.65|14
1634303510000|2021-10-15 13:11:50|452.97|448.87|452.95|448.85|452.97|448.87|452.92|448.82|6
1634303520000|2021-10-15 13:12:00|452.94|448.84|453.2|449.1|453.2|449.1|452.94|448.84|7
1634303530000|2021-10-15 13:12:10|453.14|449.04|453.12|449.02|453.15|449.05|453.05|448.95|6
1634303540000|2021-10-15 13:12:20|453.15|449.05|453.15|449.05|453.15|449.05|453.07|448.97|11
1634303550000|2021-10-15 13:12:30|453.13|449.03|453.15|449.05|453.24|449.14|453.12|449.02|10
1634303560000|2021-10-15 13:12:40|453.16|449.06|453.31|449.21|453.31|449.21|453.15|449.05|14
1634303570000|2021-10-15 13:12:50|453.4|449.3|453.4|449.3|453.44|449.34|453.27|449.17|26
1634303580000|2021-10-15 13:13:00|453.45|449.35|453.52|449.42|453.52|449.42|453.45|449.35|2
1634303590000|2021-10-15 13:13:10|453.47|449.37|453.41|449.31|453.52|449.42|453.35|449.25|18
1634303600000|2021-10-15 13:13:20|453.47|449.37|453.3|449.2|453.47|449.37|453.22|449.12|11
1634303610000|2021-10-15 13:13:30|453.33|449.23|453.34|449.24|453.4|449.3|453.32|449.22|18
1634303620000|2021-10-15 13:13:40|453.37|449.27|453.35|449.25|453.4|449.3|453.28|449.18|15
1634303630000|2021-10-15 13:13:50|453.37|449.27|453.03|448.93|453.37|449.27|453.02|448.92|15
1634303640000|2021-10-15 13:14:00|453.07|448.97|452.74|448.64|453.14|449.04|452.64|448.54|26
1634303650000|2021-10-15 13:14:10|452.8|448.7|452.45|448.35|452.8|448.7|452.43|448.33|25
1634303660000|2021-10-15 13:14:20|452.5|448.4|452.59|448.49|452.71|448.61|452.5|448.4|17
1634303670000|2021-10-15 13:14:30|452.6|448.5|452.38|448.28|452.6|448.5|452.38|448.28|10
1634303680000|2021-10-15 13:14:40|452.3|448.2|452.4|448.3|452.46|448.36|452.3|448.2|6
1634303690000|2021-10-15 13:14:50|452.41|448.31|452.47|448.37|452.5|448.4|452.41|448.31|11
1634303700000|2021-10-15 13:15:00|452.44|448.34|452.6|448.5|452.6|448.5|452.44|448.34|15
1634303710000|2021-10-15 13:15:10|452.57|448.47|452.54|448.44|452.6|448.5|452.42|448.32|20
1634303720000|2021-10-15 13:15:20|452.48|448.38|452.8|448.7|452.83|448.73|452.48|448.38|18
1634303730000|2021-10-15 13:15:30|452.85|448.75|452.9|448.8|452.9|448.8|452.83|448.73|8
1634303740000|2021-10-15 13:15:40|452.95|448.85|453.09|448.99|453.11|449.01|452.95|448.85|13
1634303750000|2021-10-15 13:15:50|453.05|448.95|452.94|448.84|453.1|449|452.6|448.5|24
1634303760000|2021-10-15 13:16:00|452.91|448.81|453.08|448.98|453.08|448.98|452.91|448.81|19
1634303770000|2021-10-15 13:16:10|453.09|448.99|453.5|449.4|453.6|449.5|453.06|448.96|15
1634303780000|2021-10-15 13:16:20|453.57|449.47|453.5|449.4|453.6|449.5|453.5|449.4|6
1634303790000|2021-10-15 13:16:30|453.51|449.41|453.6|449.5|453.7|449.6|453.51|449.41|6
1634303800000|2021-10-15 13:16:40|453.67|449.57|453.67|449.57|453.72|449.62|453.6|449.5|10
1634303810000|2021-10-15 13:16:50|453.7|449.6|453.8|449.7|453.84|449.74|453.7|449.6|4
1634303820000|2021-10-15 13:17:00|453.75|449.65|453.94|449.84|453.95|449.85|453.75|449.65|15
1634303830000|2021-10-15 13:17:10|453.92|449.82|453.75|449.65|454|449.9|453.64|449.54|15
1634303840000|2021-10-15 13:17:20|453.8|449.7|453.76|449.66|453.8|449.7|453.75|449.65|3
1634303850000|2021-10-15 13:17:30|453.8|449.7|453.82|449.72|453.82|449.72|453.75|449.65|6
1634303860000|2021-10-15 13:17:40|453.85|449.75|453.52|449.42|453.87|449.77|453.52|449.42|23
1634303870000|2021-10-15 13:17:50|453.49|449.39|453.77|449.67|453.89|449.79|453.49|449.39|19
1634303880000|2021-10-15 13:18:00|453.87|449.77|453.97|449.87|453.98|449.88|453.79|449.69|13
1634303890000|2021-10-15 13:18:10|453.93|449.83|453.93|449.83|453.95|449.85|453.91|449.81|7
1634303900000|2021-10-15 13:18:20|453.92|449.82|453.9|449.8|453.92|449.82|453.85|449.75|5
1634303910000|2021-10-15 13:18:30|453.93|449.83|453.95|449.85|453.95|449.85|453.9|449.8|5
1634303920000|2021-10-15 13:18:40|454|449.9|453.78|449.68|454|449.9|453.73|449.63|16
1634303930000|2021-10-15 13:18:50|453.88|449.78|453.9|449.8|453.9|449.8|453.85|449.75|5
1634303940000|2021-10-15 13:19:00|454.07|449.97|454.07|449.97|454.07|449.97|454.07|449.97|1
1634303950000|2021-10-15 13:19:10|454.09|449.99|454.25|450.15|454.4|450.3|454.09|449.99|20
1634303960000|2021-10-15 13:19:20|454.22|450.12|454.23|450.13|454.25|450.15|454.2|450.1|12
1634303970000|2021-10-15 13:19:30|454.1|450|453.95|449.85|454.1|450|453.94|449.84|9
1634303980000|2021-10-15 13:19:40|453.97|449.87|454.03|449.93|454.06|449.96|453.95|449.85|13
1634303990000|2021-10-15 13:19:50|454|449.9|453.91|449.81|454.02|449.92|453.88|449.78|14
1634304000000|2021-10-15 13:20:00|453.9|449.8|453.93|449.83|454|449.9|453.9|449.8|10
1634304010000|2021-10-15 13:20:10|453.9|449.8|454.13|450.03|454.25|450.15|453.9|449.8|12
1634304020000|2021-10-15 13:20:20|454.16|450.06|454.53|450.43|454.59|450.49|454.16|450.06|18
1634304030000|2021-10-15 13:20:30|454.72|450.62|455.4|451.3|455.4|451.3|454.72|450.62|19
1634304040000|2021-10-15 13:20:40|455.45|451.35|455.6|451.5|455.6|451.5|455.15|451.05|21
1634304050000|2021-10-15 13:20:50|455.59|451.49|455.7|451.6|455.72|451.62|455.49|451.39|21
1634304060000|2021-10-15 13:21:00|455.77|451.67|455.55|451.45|455.77|451.67|455.55|451.45|13
1634304070000|2021-10-15 13:21:10|455.52|451.42|455.55|451.45|455.62|451.52|455.49|451.39|14
1634304080000|2021-10-15 13:21:20|455.51|451.41|456|451.9|456|451.9|455.51|451.41|19
1634304090000|2021-10-15 13:21:30|455.9|451.8|455.95|451.85|455.95|451.85|455.83|451.73|13
1634304100000|2021-10-15 13:21:40|455.92|451.82|455.93|451.83|456|451.9|455.8|451.7|22
1634304110000|2021-10-15 13:21:50|455.9|451.8|455.9|451.8|456.05|451.95|455.89|451.79|17
1634304120000|2021-10-15 13:22:00|455.92|451.82|456.04|451.94|456.04|451.94|455.92|451.82|17
1634304130000|2021-10-15 13:22:10|456.1|452|456.03|451.93|456.1|452|456.03|451.93|10
1634304140000|2021-10-15 13:22:20|456.04|451.94|456.16|452.06|456.16|452.06|455.99|451.89|11
1634304150000|2021-10-15 13:22:30|456.21|452.11|456.14|452.04|456.32|452.22|456.03|451.93|28
1634304160000|2021-10-15 13:22:40|456.12|452.02|456.01|451.91|456.12|452.02|455.95|451.85|21
1634304170000|2021-10-15 13:22:50|456.04|451.94|456.16|452.06|456.19|452.09|456|451.9|19
1634304180000|2021-10-15 13:23:00|456.17|452.07|456.32|452.22|456.32|452.22|456.1|452|17
1634304190000|2021-10-15 13:23:10|456.34|452.24|456.34|452.24|456.44|452.34|456.32|452.22|21
1634304200000|2021-10-15 13:23:20|456.36|452.26|456.5|452.4|456.5|452.4|456.36|452.26|11
1634304210000|2021-10-15 13:23:30|456.47|452.37|456.57|452.47|456.7|452.6|456.47|452.37|16
1634304220000|2021-10-15 13:23:40|456.59|452.49|456.8|452.7|456.8|452.7|456.57|452.47|18
1634304230000|2021-10-15 13:23:50|456.76|452.66|456.73|452.63|456.83|452.73|456.73|452.63|14
1634304240000|2021-10-15 13:24:00|456.68|452.58|456.3|452.2|456.68|452.58|456.2|452.1|26
1634304250000|2021-10-15 13:24:10|456.29|452.19|456.26|452.16|456.38|452.28|456.24|452.14|14
1634304260000|2021-10-15 13:24:20|456.27|452.17|456.43|452.33|456.43|452.33|456.27|452.17|16
1634304270000|2021-10-15 13:24:30|456.39|452.29|456.37|452.27|456.43|452.33|456.28|452.18|19
1634304280000|2021-10-15 13:24:40|456.34|452.24|456.34|452.24|456.43|452.33|456.31|452.21|18
1634304290000|2021-10-15 13:24:50|456.35|452.25|456.24|452.14|456.39|452.29|456.24|452.14|10
1634304300000|2021-10-15 13:25:00|456.25|452.15|456.13|452.03|456.25|452.15|456|451.9|15
1634304310000|2021-10-15 13:25:10|456.18|452.08|456.05|451.95|456.2|452.1|455.95|451.85|11
1634304320000|2021-10-15 13:25:20|456.15|452.05|456.08|451.98|456.15|452.05|455.98|451.88|6
1634304330000|2021-10-15 13:25:30|456.07|451.97|455.32|451.22|456.07|451.97|454.95|450.85|24
1634304340000|2021-10-15 13:25:40|455.31|451.21|455.36|451.26|455.36|451.26|455.12|451.02|22
1634304350000|2021-10-15 13:25:50|455.35|451.25|455.24|451.14|455.35|451.25|455.18|451.08|22
1634304360000|2021-10-15 13:26:00|455.21|451.11|455.17|451.07|455.27|451.17|455.13|451.03|22
1634304370000|2021-10-15 13:26:10|455.15|451.05|455.16|451.06|455.24|451.14|455.11|451.01|19
1634304380000|2021-10-15 13:26:20|455.2|451.1|454.41|450.31|455.22|451.12|454.39|450.29|27
1634304390000|2021-10-15 13:26:30|454.39|450.29|454.73|450.63|454.75|450.65|454.39|450.29|24
1634304400000|2021-10-15 13:26:40|454.75|450.65|454.98|450.88|455.08|450.98|454.65|450.55|23
1634304410000|2021-10-15 13:26:50|454.97|450.87|454.81|450.71|454.97|450.87|454.8|450.7|17
1634304420000|2021-10-15 13:27:00|454.82|450.72|454.49|450.39|454.83|450.73|454.48|450.38|18
1634304430000|2021-10-15 13:27:10|454.5|450.4|454.48|450.38|454.5|450.4|454.47|450.37|7
1634304440000|2021-10-15 13:27:20|454.49|450.39|454.48|450.38|454.49|450.39|454.43|450.33|13
1634304450000|2021-10-15 13:27:30|454.49|450.39|454.5|450.4|454.6|450.5|454.47|450.37|20
1634304460000|2021-10-15 13:27:40|454.52|450.42|454.52|450.42|454.55|450.45|454.51|450.41|10
1634304470000|2021-10-15 13:27:50|454.47|450.37|454.26|450.16|454.47|450.37|454.25|450.15|33
1634304480000|2021-10-15 13:28:00|454.3|450.2|454.29|450.19|454.3|450.2|454.25|450.15|12
1634304490000|2021-10-15 13:28:10|454.35|450.25|454.42|450.32|454.5|450.4|454.35|450.25|15
1634304500000|2021-10-15 13:28:20|454.4|450.3|454.44|450.34|454.45|450.35|454.38|450.28|10
1634304510000|2021-10-15 13:28:30|454.41|450.31|454.29|450.19|454.43|450.33|454.29|450.19|11
1634304520000|2021-10-15 13:28:40|454.25|450.15|454.21|450.11|454.25|450.15|454.15|450.05|16
1634304530000|2021-10-15 13:28:50|454.22|450.12|454.26|450.16|454.34|450.24|454.21|450.11|14
1634304540000|2021-10-15 13:29:00|454.27|450.17|454.32|450.22|454.35|450.25|454.23|450.13|11
1634304550000|2021-10-15 13:29:10|454.3|450.2|454.55|450.45|454.55|450.45|454.3|450.2|14
1634304560000|2021-10-15 13:29:20|454.57|450.47|454.55|450.45|454.62|450.52|454.51|450.41|22
1634304570000|2021-10-15 13:29:30|454.51|450.41|454.2|450.1|454.51|450.41|454.2|450.1|27
1634304580000|2021-10-15 13:29:40|454.22|450.12|453.87|449.77|454.24|450.14|453.87|449.77|28
1634304590000|2021-10-15 13:29:50|453.9|449.8|453.86|449.76|453.91|449.81|453.84|449.74|11
1634304600000|2021-10-15 13:30:00|453.84|449.74|453.97|449.87|453.98|449.88|453.84|449.74|17
1634304610000|2021-10-15 13:30:10|454|449.9|453.9|449.8|454|449.9|453.85|449.75|20
1634304620000|2021-10-15 13:30:20|453.89|449.79|454.1|450|454.1|450|453.87|449.77|28
1634304630000|2021-10-15 13:30:30|454.05|449.95|454.01|449.91|454.05|449.95|454|449.9|11
1634304640000|2021-10-15 13:30:40|454.02|449.92|454|449.9|454.05|449.95|453.96|449.86|9
1634304650000|2021-10-15 13:30:50|453.97|449.87|454.05|449.95|454.06|449.96|453.97|449.87|8
1634304660000|2021-10-15 13:31:00|454.02|449.92|454.1|450|454.1|450|454|449.9|9
1634304670000|2021-10-15 13:31:10|454.11|450.01|454.11|450.01|454.11|450.01|454.11|450.01|1
1634304680000|2021-10-15 13:31:20|454.1|450|454.05|449.95|454.1|450|454.05|449.95|6
1634304690000|2021-10-15 13:31:30|454|449.9|453.96|449.86|454.03|449.93|453.95|449.85|12
1634304700000|2021-10-15 13:31:40|453.95|449.85|453.94|449.84|453.96|449.86|453.93|449.83|9
1634304710000|2021-10-15 13:31:50|453.93|449.83|453.93|449.83|453.95|449.85|453.9|449.8|14
1634304720000|2021-10-15 13:32:00|453.92|449.82|453.96|449.86|453.99|449.89|453.91|449.81|11
1634304730000|2021-10-15 13:32:10|453.94|449.84|454.14|450.04|454.14|450.04|453.94|449.84|11
1634304740000|2021-10-15 13:32:20|454.19|450.09|454.25|450.15|454.28|450.18|454.19|450.09|14
1634304750000|2021-10-15 13:32:30|454.26|450.16|454.53|450.43|454.53|450.43|454.21|450.11|16
1634304760000|2021-10-15 13:32:40|454.55|450.45|454.43|450.33|454.56|450.46|454.43|450.33|15
1634304770000|2021-10-15 13:32:50|454.45|450.35|454.42|450.32|454.5|450.4|454.4|450.3|18
1634304780000|2021-10-15 13:33:00|454.43|450.33|454.43|450.33|454.49|450.39|454.4|450.3|11
1634304790000|2021-10-15 13:33:10|454.44|450.34|454.47|450.37|454.48|450.38|454.41|450.31|13
1634304800000|2021-10-15 13:33:20|454.52|450.42|454.52|450.42|454.54|450.44|454.49|450.39|7
1634304810000|2021-10-15 13:33:30|454.56|450.46|454.53|450.43|454.56|450.46|454.5|450.4|8
1634304820000|2021-10-15 13:33:40|454.54|450.44|454.6|450.5|454.6|450.5|454.53|450.43|7
1634304830000|2021-10-15 13:33:50|454.61|450.51|454.68|450.58|454.69|450.59|454.59|450.49|5
1634304840000|2021-10-15 13:34:00|454.63|450.53|455|450.9|455|450.9|454.63|450.53|18
1634304850000|2021-10-15 13:34:10|454.9|450.8|455|450.9|455|450.9|454.84|450.74|8
1634304860000|2021-10-15 13:34:20|454.9|450.8|455|450.9|455.02|450.92|454.9|450.8|6
1634304870000|2021-10-15 13:34:30|454.96|450.86|454.9|450.8|455.05|450.95|454.9|450.8|12
1634304880000|2021-10-15 13:34:40|454.89|450.79|454.66|450.56|454.9|450.8|454.61|450.51|23
1634304890000|2021-10-15 13:34:50|454.64|450.54|454.46|450.36|454.64|450.54|454.38|450.28|14
1634304900000|2021-10-15 13:35:00|454.47|450.37|454.94|450.84|454.94|450.84|454.46|450.36|14
1634304910000|2021-10-15 13:35:10|454.9|450.8|455.12|451.02|455.14|451.04|454.89|450.79|20
1634304920000|2021-10-15 13:35:20|455.13|451.03|455.12|451.02|455.14|451.04|455.07|450.97|16
1634304930000|2021-10-15 13:35:30|455.14|451.04|455.1|451|455.14|451.04|455.09|450.99|7
1634304940000|2021-10-15 13:35:40|455.08|450.98|455.15|451.05|455.15|451.05|455.07|450.97|8
1634304950000|2021-10-15 13:35:50|455.16|451.06|455.12|451.02|455.16|451.06|455.1|451|7
1634304960000|2021-10-15 13:36:00|455.11|451.01|455.1|451|455.11|451.01|455.09|450.99|5
1634304970000|2021-10-15 13:36:10|455.08|450.98|454.74|450.64|455.08|450.98|454.74|450.64|13
1634304980000|2021-10-15 13:36:20|454.72|450.62|454.81|450.71|454.81|450.71|454.72|450.62|12
1634304990000|2021-10-15 13:36:30|454.88|450.78|454.75|450.65|454.88|450.78|454.73|450.63|10
1634305000000|2021-10-15 13:36:40|454.77|450.67|454.7|450.6|454.83|450.73|454.7|450.6|5
1634305010000|2021-10-15 13:36:50|454.68|450.58|454.52|450.42|454.68|450.58|454.52|450.42|16
1634305020000|2021-10-15 13:37:00|454.51|450.41|454.55|450.45|454.55|450.45|454.5|450.4|10
1634305030000|2021-10-15 13:37:10|454.54|450.44|454.38|450.28|454.54|450.44|454.37|450.27|10
1634305040000|2021-10-15 13:37:20|454.33|450.23|454.1|450|454.33|450.23|454.1|450|9
1634305050000|2021-10-15 13:37:30|454.05|449.95|454.08|449.98|454.1|450|454.05|449.95|7
1634305060000|2021-10-15 13:37:40|454.1|450|454.2|450.1|454.2|450.1|454.1|450|5
1634305070000|2021-10-15 13:37:50|454.22|450.12|454.25|450.15|454.26|450.16|454.15|450.05|15
1634305080000|2021-10-15 13:38:00|454.26|450.16|454.2|450.1|454.26|450.16|454.2|450.1|6
1634305090000|2021-10-15 13:38:10|454.21|450.11|454.15|450.05|454.21|450.11|454.1|450|6
1634305100000|2021-10-15 13:38:20|454.1|450|454.05|449.95|454.1|450|454.05|449.95|2
1634305110000|2021-10-15 13:38:30|454.04|449.94|454.03|449.93|454.05|449.95|454.02|449.92|9
1634305120000|2021-10-15 13:38:40|454.05|449.95|453.99|449.89|454.06|449.96|453.99|449.89|10
1634305130000|2021-10-15 13:38:50|453.98|449.88|453.95|449.85|454|449.9|453.9|449.8|10
1634305140000|2021-10-15 13:39:00|453.97|449.87|454.03|449.93|454.03|449.93|453.95|449.85|11
1634305150000|2021-10-15 13:39:10|454.13|450.03|454.1|450|454.13|450.03|454.08|449.98|7
1634305160000|2021-10-15 13:39:20|454.12|450.02|454.03|449.93|454.22|450.12|454.03|449.93|10
1634305170000|2021-10-15 13:39:30|454|449.9|453.84|449.74|454|449.9|453.84|449.74|13
1634305180000|2021-10-15 13:39:40|453.85|449.75|453.88|449.78|453.89|449.79|453.84|449.74|4
1634305190000|2021-10-15 13:39:50|453.84|449.74|453.69|449.59|453.84|449.74|453.68|449.58|13
1634305200000|2021-10-15 13:40:00|453.75|449.65|453.7|449.6|453.78|449.68|453.7|449.6|10
1634305210000|2021-10-15 13:40:10|453.72|449.62|453.73|449.63|453.73|449.63|453.72|449.62|2
1634305220000|2021-10-15 13:40:20|453.77|449.67|453.89|449.79|453.89|449.79|453.7|449.6|16
1634305230000|2021-10-15 13:40:30|453.9|449.8|453.98|449.88|454|449.9|453.9|449.8|4
1634305240000|2021-10-15 13:40:40|454|449.9|454.11|450.01|454.11|450.01|454|449.9|5
1634305250000|2021-10-15 13:40:50|454.14|450.04|454.12|450.02|454.2|450.1|454.1|450|16
1634305260000|2021-10-15 13:41:00|454.1|450|454.2|450.1|454.21|450.11|454.1|450|6
1634305270000|2021-10-15 13:41:10|454.21|450.11|454.22|450.12|454.22|450.12|454.21|450.11|2
1634305280000|2021-10-15 13:41:20|454.21|450.11|454.39|450.29|454.42|450.32|454.21|450.11|13
1634305290000|2021-10-15 13:41:30|454.35|450.25|454.49|450.39|454.49|450.39|454.35|450.25|10
1634305300000|2021-10-15 13:41:40|454.47|450.37|454.5|450.4|454.5|450.4|454.46|450.36|4
1634305310000|2021-10-15 13:41:50|454.51|450.41|454.54|450.44|454.54|450.44|454.5|450.4|8
1634305320000|2021-10-15 13:42:00|454.51|450.41|454.6|450.5|454.6|450.5|454.51|450.41|13
1634305330000|2021-10-15 13:42:10|454.61|450.51|454.78|450.68|454.78|450.68|454.54|450.44|14
1634305340000|2021-10-15 13:42:20|454.75|450.65|454.7|450.6|454.8|450.7|454.6|450.5|7
1634305350000|2021-10-15 13:42:30|454.6|450.5|454.6|450.5|454.7|450.6|454.6|450.5|7
1634305360000|2021-10-15 13:42:40|454.66|450.56|454.75|450.65|454.79|450.69|454.6|450.5|14
1634305370000|2021-10-15 13:42:50|454.76|450.66|454.74|450.64|454.82|450.72|454.7|450.6|9
1634305380000|2021-10-15 13:43:00|454.75|450.65|454.75|450.65|454.8|450.7|454.6|450.5|8
1634305390000|2021-10-15 13:43:10|454.82|450.72|454.89|450.79|454.89|450.79|454.82|450.72|3
1634305400000|2021-10-15 13:43:20|454.8|450.7|454.8|450.7|454.8|450.7|454.8|450.7|1
1634305410000|2021-10-15 13:43:30|454.68|450.58|454.68|450.58|454.68|450.58|454.68|450.58|1
1634305420000|2021-10-15 13:43:40|454.75|450.65|454.8|450.7|454.8|450.7|454.75|450.65|2
1634305430000|2021-10-15 13:43:50|454.83|450.73|454.9|450.8|454.9|450.8|454.8|450.7|4
1634305440000|2021-10-15 13:44:00|454.91|450.81|454.92|450.82|454.97|450.87|454.9|450.8|11
1634305450000|2021-10-15 13:44:10|455.02|450.92|454.94|450.84|455.02|450.92|454.94|450.84|2
1634305460000|2021-10-15 13:44:20|454.9|450.8|454.94|450.84|454.94|450.84|454.9|450.8|4
1634305470000|2021-10-15 13:44:30|455.01|450.91|454.92|450.82|455.02|450.92|454.92|450.82|5
1634305480000|2021-10-15 13:44:40|454.98|450.88|455.07|450.97|455.07|450.97|454.98|450.88|6
1634305490000|2021-10-15 13:44:50|455.05|450.95|455.11|451.01|455.11|451.01|455.05|450.95|8
1634305500000|2021-10-15 13:45:00|455.1|451|455.6|451.5|455.6|451.5|455.1|451|12
1634305510000|2021-10-15 13:45:10|455.58|451.48|455.65|451.55|455.7|451.6|455.58|451.48|7
1634305520000|2021-10-15 13:45:20|455.7|451.6|455.62|451.52|455.7|451.6|455.6|451.5|6
1634305530000|2021-10-15 13:45:30|455.63|451.53|455.61|451.51|455.63|451.53|455.59|451.49|10
1634305540000|2021-10-15 13:45:40|455.6|451.5|455.33|451.23|455.6|451.5|455.27|451.17|11
1634305550000|2021-10-15 13:45:50|455.29|451.19|455.15|451.05|455.3|451.2|455.15|451.05|12
1634305570000|2021-10-15 13:46:10|455.1|451|455.1|451|455.15|451.05|455.1|451|4
1634305580000|2021-10-15 13:46:20|455.24|451.14|455.13|451.03|455.24|451.14|455.13|451.03|6
1634305590000|2021-10-15 13:46:30|455.12|451.02|454.8|450.7|455.12|451.02|454.8|450.7|12
1634305600000|2021-10-15 13:46:40|454.77|450.67|454.58|450.48|455|450.9|454.48|450.38|23
1634305610000|2021-10-15 13:46:50|454.59|450.49|454.53|450.43|454.59|450.49|454.53|450.43|5
1634305620000|2021-10-15 13:47:00|454.57|450.47|454.55|450.45|454.57|450.47|454.5|450.4|8
1634305630000|2021-10-15 13:47:10|454.5|450.4|454.8|450.7|454.8|450.7|454.5|450.4|8
1634305640000|2021-10-15 13:47:20|454.73|450.63|454.81|450.71|454.81|450.71|454.73|450.63|5
1634305650000|2021-10-15 13:47:30|454.8|450.7|454.8|450.7|454.8|450.7|454.7|450.6|3
1634305660000|2021-10-15 13:47:40|454.79|450.69|454.8|450.7|454.81|450.71|454.7|450.6|12
1634305670000|2021-10-15 13:47:50|454.81|450.71|454.8|450.7|454.85|450.75|454.8|450.7|9
1634305680000|2021-10-15 13:48:00|454.79|450.69|454.79|450.69|454.79|450.69|454.79|450.69|1
1634305690000|2021-10-15 13:48:10|454.8|450.7|454.75|450.65|454.81|450.71|454.74|450.64|10
1634305700000|2021-10-15 13:48:20|454.85|450.75|454.75|450.65|454.86|450.76|454.74|450.64|10
1634305710000|2021-10-15 13:48:30|454.74|450.64|454.81|450.71|454.82|450.72|454.7|450.6|9
1634305730000|2021-10-15 13:48:50|454.76|450.66|454.76|450.66|454.76|450.66|454.76|450.66|1
1634305740000|2021-10-15 13:49:00|454.75|450.65|454.81|450.71|454.81|450.71|454.75|450.65|6
1634305750000|2021-10-15 13:49:10|454.82|450.72|454.76|450.66|454.82|450.72|454.75|450.65|4
1634305760000|2021-10-15 13:49:20|454.81|450.71|454.76|450.66|454.83|450.73|454.75|450.65|10
1634305770000|2021-10-15 13:49:30|454.74|450.64|454.74|450.64|454.74|450.64|454.74|450.64|1
1634305780000|2021-10-15 13:49:40|454.72|450.62|454.72|450.62|454.74|450.64|454.72|450.62|3
1634305790000|2021-10-15 13:49:50|454.71|450.61|454.71|450.61|454.71|450.61|454.71|450.61|1
1634305800000|2021-10-15 13:50:00|454.74|450.64|454.82|450.72|454.92|450.82|454.74|450.64|15
1634305810000|2021-10-15 13:50:10|454.83|450.73|454.89|450.79|454.94|450.84|454.8|450.7|14
1634305820000|2021-10-15 13:50:20|454.85|450.75|454.9|450.8|454.99|450.89|454.77|450.67|16
1634305830000|2021-10-15 13:50:30|454.88|450.78|454.89|450.79|454.91|450.81|454.79|450.69|8
1634305840000|2021-10-15 13:50:40|454.88|450.78|454.88|450.78|454.98|450.88|454.85|450.75|16
1634305850000|2021-10-15 13:50:50|454.91|450.81|454.88|450.78|454.97|450.87|454.84|450.74|11
1634305860000|2021-10-15 13:51:00|454.91|450.81|454.88|450.78|454.94|450.84|454.83|450.73|8
1634305870000|2021-10-15 13:51:10|454.85|450.75|454.93|450.83|454.93|450.83|454.85|450.75|3
1634305880000|2021-10-15 13:51:20|454.9|450.8|454.88|450.78|454.99|450.89|454.88|450.78|7
1634305890000|2021-10-15 13:51:30|454.98|450.88|454.98|450.88|454.98|450.88|454.98|450.88|1
1634305910000|2021-10-15 13:51:50|454.88|450.78|454.74|450.64|454.92|450.82|454.7|450.6|10
1634305920000|2021-10-15 13:52:00|454.73|450.63|454.63|450.53|454.73|450.63|454.5|450.4|6
1634305930000|2021-10-15 13:52:10|454.62|450.52|454.79|450.69|454.79|450.69|454.62|450.52|7
1634305940000|2021-10-15 13:52:20|454.8|450.7|454.2|450.1|454.8|450.7|454.2|450.1|22
1634305950000|2021-10-15 13:52:30|454.31|450.21|453.92|449.82|454.31|450.21|453.92|449.82|14
1634305960000|2021-10-15 13:52:40|454.01|449.91|454.04|449.94|454.04|449.94|453.85|449.75|12
1634305970000|2021-10-15 13:52:50|453.8|449.7|454.03|449.93|454.07|449.97|453.8|449.7|20
1634305980000|2021-10-15 13:53:00|454.02|449.92|453.77|449.67|454.03|449.93|453.7|449.6|12
1634305990000|2021-10-15 13:53:10|453.74|449.64|453.76|449.66|453.91|449.81|453.74|449.64|14
1634306000000|2021-10-15 13:53:20|453.75|449.65|453.74|449.64|453.85|449.75|453.7|449.6|14
1634306010000|2021-10-15 13:53:30|453.8|449.7|454.32|450.22|454.43|450.33|453.8|449.7|36
1634306020000|2021-10-15 13:53:40|454.34|450.24|454.34|450.24|454.36|450.26|454.27|450.17|13
1634306030000|2021-10-15 13:53:50|454.36|450.26|454.33|450.23|454.39|450.29|454.27|450.17|18
1634306040000|2021-10-15 13:54:00|454.34|450.24|454.46|450.36|454.47|450.37|454.34|450.24|15
1634306050000|2021-10-15 13:54:10|454.38|450.28|453.82|449.72|454.39|450.29|453.82|449.72|26
1634306060000|2021-10-15 13:54:20|453.81|449.71|454.01|449.91|454.01|449.91|453.78|449.68|18
1634306070000|2021-10-15 13:54:30|454.02|449.92|454.01|449.91|454.02|449.92|454|449.9|10
1634306080000|2021-10-15 13:54:40|454.02|449.92|454.04|449.94|454.07|449.97|453.92|449.82|26
1634306090000|2021-10-15 13:54:50|454.06|449.96|454.02|449.92|454.11|450.01|454|449.9|18
1634306100000|2021-10-15 13:55:00|454|449.9|453.9|449.8|454|449.9|453.57|449.47|29
1634306110000|2021-10-15 13:55:10|453.86|449.76|454.32|450.22|454.33|450.23|453.86|449.76|22
1634306120000|2021-10-15 13:55:20|454.33|450.23|455.37|451.27|455.37|451.27|454.31|450.21|33
1634306130000|2021-10-15 13:55:30|455.4|451.3|455.58|451.48|455.63|451.53|455.21|451.11|25
1634306140000|2021-10-15 13:55:40|455.62|451.52|455.99|451.89|455.99|451.89|455.55|451.45|29
1634306150000|2021-10-15 13:55:50|456.01|451.91|456.38|452.28|456.43|452.33|455.93|451.83|32
1634306160000|2021-10-15 13:56:00|456.34|452.24|456.7|452.6|456.7|452.6|456.3|452.2|24
1634306170000|2021-10-15 13:56:10|456.69|452.59|456.9|452.8|456.9|452.8|456.62|452.52|34
1634306180000|2021-10-15 13:56:20|456.95|452.85|457.14|453.04|457.14|453.04|456.9|452.8|26
1634306190000|2021-10-15 13:56:30|457.22|453.12|456.92|452.82|457.24|453.14|456.84|452.74|21
1634306200000|2021-10-15 13:56:40|456.97|452.87|457.13|453.03|457.15|453.05|456.9|452.8|26
1634306210000|2021-10-15 13:56:50|457.11|453.01|457.15|453.05|457.17|453.07|457.03|452.93|24
1634306220000|2021-10-15 13:57:00|457.12|453.02|457.26|453.16|457.27|453.17|457.1|453|17
1634306230000|2021-10-15 13:57:10|457.3|453.2|457.2|453.1|457.3|453.2|457.17|453.07|15
1634306240000|2021-10-15 13:57:20|457.24|453.14|456.31|452.21|457.24|453.14|456.15|452.05|29
1634306250000|2021-10-15 13:57:30|456.1|452|455.8|451.7|456.37|452.27|455.8|451.7|34
1634306260000|2021-10-15 13:57:40|455.85|451.75|456.46|452.36|456.55|452.45|455.85|451.75|30
1634306270000|2021-10-15 13:57:50|456.47|452.37|456.66|452.56|456.66|452.56|456.47|452.37|24
1634306280000|2021-10-15 13:58:00|456.65|452.55|456.56|452.46|456.65|452.55|456.55|452.45|19
1634306290000|2021-10-15 13:58:10|456.55|452.45|456.01|451.91|456.55|452.45|455.94|451.84|30
1634306300000|2021-10-15 13:58:20|456|451.9|456.09|451.99|456.09|451.99|455.97|451.87|15
1634306310000|2021-10-15 13:58:30|456.1|452|456.26|452.16|456.27|452.17|456.1|452|14
1634306320000|2021-10-15 13:58:40|456.23|452.13|456.49|452.39|456.49|452.39|456.23|452.13|20
1634306330000|2021-10-15 13:58:50|456.47|452.37|456.26|452.16|456.47|452.37|456.22|452.12|16
1634306340000|2021-10-15 13:59:00|456.28|452.18|456.38|452.28|456.42|452.32|456.28|452.18|14
1634306350000|2021-10-15 13:59:10|456.4|452.3|456.15|452.05|456.4|452.3|456.1|452|17
1634306360000|2021-10-15 13:59:20|456.19|452.09|455.88|451.78|456.26|452.16|455.8|451.7|17
1634306370000|2021-10-15 13:59:30|455.89|451.79|455.86|451.76|455.94|451.84|455.86|451.76|15
1634306380000|2021-10-15 13:59:40|455.9|451.8|455.17|451.07|455.9|451.8|455.15|451.05|26
1634306390000|2021-10-15 13:59:50|455.2|451.1|455.62|451.52|455.62|451.52|455.16|451.06|29
1634306400000|2021-10-15 14:00:00|455.63|451.53|455.67|451.57|455.73|451.63|455.57|451.47|25
1634306410000|2021-10-15 14:00:10|455.64|451.54|455.38|451.28|455.77|451.67|455.38|451.28|18
1634306420000|2021-10-15 14:00:20|455.42|451.32|455.67|451.57|455.72|451.62|455.42|451.32|21
1634306430000|2021-10-15 14:00:30|455.7|451.6|455.62|451.52|455.76|451.66|455.62|451.52|20
1634306440000|2021-10-15 14:00:40|455.57|451.47|455.38|451.28|455.57|451.47|455.34|451.24|15
1634306450000|2021-10-15 14:00:50|455.36|451.26|455|450.9|455.36|451.26|454.85|450.75|25
1634306460000|2021-10-15 14:01:00|455.06|450.96|455.04|450.94|455.06|450.96|454.92|450.82|19
1634306470000|2021-10-15 14:01:10|455.05|450.95|454.62|450.52|455.05|450.95|454.61|450.51|19
1634306480000|2021-10-15 14:01:20|454.6|450.5|453.98|449.88|454.6|450.5|453.98|449.88|36
1634306490000|2021-10-15 14:01:30|453.95|449.85|453.07|448.97|453.97|449.87|453.07|448.97|31
1634306500000|2021-10-15 14:01:40|453.08|448.98|453.1|449|453.1|449|452.88|448.78|30
1634306510000|2021-10-15 14:01:50|453.14|449.04|453.16|449.06|453.16|449.06|452.19|448.09|36
1634306520000|2021-10-15 14:02:00|453.17|449.07|453.16|449.06|453.24|449.14|452.81|448.71|31
1634306530000|2021-10-15 14:02:10|453.22|449.12|453.44|449.34|453.44|449.34|453.11|449.01|27
1634306540000|2021-10-15 14:02:20|453.47|449.37|453.55|449.45|453.59|449.49|453.32|449.22|22
1634306550000|2021-10-15 14:02:30|453.57|449.47|453.45|449.35|453.58|449.48|453.4|449.3|20
1634306560000|2021-10-15 14:02:40|453.43|449.33|453.13|449.03|453.43|449.33|453.03|448.93|15
1634306570000|2021-10-15 14:02:50|453.11|449.01|453.08|448.98|453.11|449.01|452.75|448.65|23
1634306580000|2021-10-15 14:03:00|453.25|449.15|453.39|449.29|453.39|449.29|453.24|449.14|15
1634306590000|2021-10-15 14:03:10|453.4|449.3|452.62|448.52|453.4|449.3|452.55|448.45|32
1634306600000|2021-10-15 14:03:20|452.57|448.47|452.8|448.7|452.8|448.7|452.5|448.4|16
1634306610000|2021-10-15 14:03:30|452.7|448.6|453.11|449.01|453.11|449.01|452.7|448.6|20
1634306620000|2021-10-15 14:03:40|453.1|449|453.21|449.11|453.21|449.11|453.1|449|10
1634306630000|2021-10-15 14:03:50|453.25|449.15|453.2|449.1|453.25|449.15|453.11|449.01|14
1634306640000|2021-10-15 14:04:00|453.23|449.13|453.66|449.56|453.76|449.66|453.23|449.13|20
1634306650000|2021-10-15 14:04:10|453.6|449.5|453.6|449.5|453.65|449.55|453.59|449.49|12
1634306660000|2021-10-15 14:04:20|453.63|449.53|453.63|449.53|453.67|449.57|453.6|449.5|9
1634306670000|2021-10-15 14:04:30|453.66|449.56|453.59|449.49|453.8|449.7|453.59|449.49|11
1634306680000|2021-10-15 14:04:40|453.6|449.5|453.68|449.58|453.71|449.61|453.6|449.5|6
1634306690000|2021-10-15 14:04:50|453.7|449.6|453.78|449.68|453.84|449.74|453.65|449.55|17
1634306700000|2021-10-15 14:05:00|453.8|449.7|453.9|449.8|453.9|449.8|453.8|449.7|3
1634306710000|2021-10-15 14:05:10|453.93|449.83|453.9|449.8|454|449.9|453.8|449.7|18
1634306720000|2021-10-15 14:05:20|453.92|449.82|454.2|450.1|454.2|450.1|453.9|449.8|22
1634306730000|2021-10-15 14:05:30|454.21|450.11|454.48|450.38|454.52|450.42|454.21|450.11|21
1634306740000|2021-10-15 14:05:40|454.49|450.39|454.9|450.8|455.04|450.94|454.49|450.39|24
1634306750000|2021-10-15 14:05:50|454.93|450.83|455.06|450.96|455.09|450.99|454.9|450.8|8
1634306760000|2021-10-15 14:06:00|454.93|450.83|454.75|450.65|454.96|450.86|454.7|450.6|22
1634306770000|2021-10-15 14:06:10|454.91|450.81|454.61|450.51|455.01|450.91|454.61|450.51|13
1634306780000|2021-10-15 14:06:20|454.63|450.53|454.48|450.38|454.67|450.57|454.48|450.38|20
1634306790000|2021-10-15 14:06:30|454.49|450.39|454.55|450.45|454.55|450.45|454.48|450.38|13
1634306800000|2021-10-15 14:06:40|454.57|450.47|454.8|450.7|454.8|450.7|454.57|450.47|17
1634306810000|2021-10-15 14:06:50|454.93|450.83|454.94|450.84|454.95|450.85|454.85|450.75|9
1634306820000|2021-10-15 14:07:00|454.95|450.85|455.05|450.95|455.05|450.95|454.9|450.8|19
1634306830000|2021-10-15 14:07:10|455.16|451.06|454.83|450.73|455.22|451.12|454.73|450.63|26
1634306840000|2021-10-15 14:07:20|454.76|450.66|454.75|450.65|454.77|450.67|454.71|450.61|21
1634306850000|2021-10-15 14:07:30|454.79|450.69|454.79|450.69|454.93|450.83|454.77|450.67|9
1634306860000|2021-10-15 14:07:40|454.7|450.6|454.7|450.6|454.86|450.76|454.7|450.6|15
1634306870000|2021-10-15 14:07:50|454.73|450.63|454.78|450.68|454.85|450.75|454.73|450.63|14
1634306880000|2021-10-15 14:08:00|454.85|450.75|454.3|450.2|454.85|450.75|454.3|450.2|19
1634306890000|2021-10-15 14:08:10|454.23|450.13|454.24|450.14|454.26|450.16|454.15|450.05|17
1634306900000|2021-10-15 14:08:20|454.27|450.17|454|449.9|454.32|450.22|453.99|449.89|19
1634306910000|2021-10-15 14:08:30|453.99|449.89|453.8|449.7|453.99|449.89|453.7|449.6|7
1634306920000|2021-10-15 14:08:40|453.87|449.77|453.76|449.66|453.87|449.77|453.76|449.66|18
1634306930000|2021-10-15 14:08:50|453.77|449.67|453.8|449.7|454|449.9|453.77|449.67|20
1634306940000|2021-10-15 14:09:00|453.86|449.76|454.07|449.97|454.07|449.97|453.8|449.7|21
1634306950000|2021-10-15 14:09:10|454.02|449.92|454.14|450.04|454.14|450.04|454|449.9|11
1634306960000|2021-10-15 14:09:20|454.09|449.99|454.04|449.94|454.09|449.99|454|449.9|8
1634306970000|2021-10-15 14:09:30|454.08|449.98|454.13|450.03|454.13|450.03|454.02|449.92|9
1634306980000|2021-10-15 14:09:40|454.08|449.98|454.01|449.91|454.2|450.1|454.01|449.91|19
1634306990000|2021-10-15 14:09:50|454|449.9|454|449.9|454.07|449.97|453.85|449.75|12
1634307000000|2021-10-15 14:10:00|453.97|449.87|454.25|450.15|454.25|450.15|453.95|449.85|25
1634307010000|2021-10-15 14:10:10|454.32|450.22|454.26|450.16|454.33|450.23|454.25|450.15|14
1634307020000|2021-10-15 14:10:20|454.27|450.17|454.2|450.1|454.4|450.3|454.13|450.03|17
1634307030000|2021-10-15 14:10:30|454.14|450.04|454.23|450.13|454.28|450.18|454.13|450.03|13
1634307040000|2021-10-15 14:10:40|454.2|450.1|454.3|450.2|454.3|450.2|454.1|450|12
1634307050000|2021-10-15 14:10:50|454.1|450|454.33|450.23|454.33|450.23|454.1|450|7
1634307060000|2021-10-15 14:11:00|454.23|450.13|454.27|450.17|454.33|450.23|454.1|450|11
1634307070000|2021-10-15 14:11:10|454.26|450.16|454.29|450.19|454.32|450.22|454.24|450.14|11
1634307080000|2021-10-15 14:11:20|454.3|450.2|454.34|450.24|454.34|450.24|454.2|450.1|13
1634307090000|2021-10-15 14:11:30|454.27|450.17|454.28|450.18|454.43|450.33|454.23|450.13|8
1634307100000|2021-10-15 14:11:40|454.43|450.33|454.56|450.46|454.68|450.58|454.3|450.2|22
1634307110000|2021-10-15 14:11:50|454.61|450.51|454.74|450.64|454.74|450.64|454.61|450.51|6
1634307120000|2021-10-15 14:12:00|454.76|450.66|454.97|450.87|454.97|450.87|454.76|450.66|14
1634307130000|2021-10-15 14:12:10|454.93|450.83|455.06|450.96|455.08|450.98|454.93|450.83|11
1634307140000|2021-10-15 14:12:20|455.03|450.93|454.97|450.87|455.13|451.03|454.97|450.87|6
1634307150000|2021-10-15 14:12:30|455.04|450.94|454.93|450.83|455.06|450.96|454.8|450.7|11
1634307160000|2021-10-15 14:12:40|454.95|450.85|455.1|451|455.1|451|454.93|450.83|17
1634307170000|2021-10-15 14:12:50|455.12|451.02|455.15|451.05|455.26|451.16|455.12|451.02|12
1634307180000|2021-10-15 14:13:00|455.17|451.07|455.43|451.33|455.53|451.43|455.17|451.07|16
1634307190000|2021-10-15 14:13:10|455.4|451.3|456.25|452.15|456.27|452.17|455.4|451.3|24
1634307200000|2021-10-15 14:13:20|456.31|452.21|456.9|452.8|456.96|452.86|456.15|452.05|24
1634307210000|2021-10-15 14:13:30|456.93|452.83|456.9|452.8|456.93|452.83|456.78|452.68|17
1634307220000|2021-10-15 14:13:40|456.93|452.83|457.08|452.98|457.14|453.04|456.93|452.83|15
1634307230000|2021-10-15 14:13:50|457.14|453.04|457.3|453.2|457.3|453.2|457|452.9|23
1634307240000|2021-10-15 14:14:00|457.38|453.28|457.6|453.5|457.6|453.5|457.28|453.18|17
1634307250000|2021-10-15 14:14:10|457.65|453.55|457.77|453.67|457.82|453.72|457.6|453.5|20
1634307260000|2021-10-15 14:14:20|457.78|453.68|458.03|453.93|458.03|453.93|457.7|453.6|17
1634307270000|2021-10-15 14:14:30|458|453.9|458.2|454.1|458.2|454.1|458|453.9|14
1634307280000|2021-10-15 14:14:40|458.19|454.09|458.01|453.91|458.42|454.32|458.01|453.91|19
1634307290000|2021-10-15 14:14:50|458|453.9|457.75|453.65|458|453.9|457.49|453.39|25
1634307300000|2021-10-15 14:15:00|457.76|453.66|458|453.9|458.05|453.95|457.76|453.66|16
1634307310000|2021-10-15 14:15:10|458.03|453.93|458.2|454.1|458.25|454.15|457.88|453.78|18
1634307320000|2021-10-15 14:15:20|458.15|454.05|458.3|454.2|458.42|454.32|458.05|453.95|13
1634307330000|2021-10-15 14:15:30|458.2|454.1|458.07|453.97|458.28|454.18|458.05|453.95|14
1634307340000|2021-10-15 14:15:40|458.08|453.98|457.99|453.89|458.08|453.98|457.9|453.8|12
1634307350000|2021-10-15 14:15:50|457.91|453.81|458|453.9|458.05|453.95|457.89|453.79|22
1634307360000|2021-10-15 14:16:00|457.98|453.88|457.4|453.3|457.98|453.88|457.4|453.3|23
1634307370000|2021-10-15 14:16:10|457.41|453.31|457.35|453.25|457.53|453.43|457.24|453.14|23
1634307380000|2021-10-15 14:16:20|457.29|453.19|457.1|453|457.32|453.22|457.1|453|9
1634307390000|2021-10-15 14:16:30|457.15|453.05|457.1|453|457.15|453.05|456.85|452.75|30
1634307400000|2021-10-15 14:16:40|457.22|453.12|457.58|453.48|457.58|453.48|457.18|453.08|17
1634307410000|2021-10-15 14:16:50|457.59|453.49|457.16|453.06|457.62|453.52|457.1|453|27
1634307420000|2021-10-15 14:17:00|457.15|453.05|456.76|452.66|457.15|453.05|456.65|452.55|24
1634307430000|2021-10-15 14:17:10|456.73|452.63|456.57|452.47|456.86|452.76|456.57|452.47|21
1634307440000|2021-10-15 14:17:20|456.58|452.48|456.5|452.4|456.65|452.55|456.49|452.39|23
1634307450000|2021-10-15 14:17:30|456.52|452.42|456.7|452.6|456.7|452.6|456.2|452.1|26
1634307460000|2021-10-15 14:17:40|456.65|452.55|456.93|452.83|456.93|452.83|456.65|452.55|19
1634307470000|2021-10-15 14:17:50|456.92|452.82|456.72|452.62|456.94|452.84|456.72|452.62|18
1634307480000|2021-10-15 14:18:00|456.71|452.61|455.76|451.66|456.71|452.61|455.76|451.66|25
1634307490000|2021-10-15 14:18:10|455.78|451.68|455.83|451.73|455.9|451.8|455.78|451.68|23
1634307500000|2021-10-15 14:18:20|455.81|451.71|455.35|451.25|455.81|451.71|455.29|451.19|29
1634307510000|2021-10-15 14:18:30|455.38|451.28|454.65|450.55|455.41|451.31|454.57|450.47|29
1634307520000|2021-10-15 14:18:40|454.67|450.57|455.34|451.24|455.34|451.24|454.6|450.5|24
1634307530000|2021-10-15 14:18:50|455.35|451.25|455.35|451.25|455.57|451.47|455.35|451.25|20
1634307540000|2021-10-15 14:19:00|455.36|451.26|455.39|451.29|455.44|451.34|455.35|451.25|15
1634307550000|2021-10-15 14:19:10|455.42|451.32|455.66|451.56|455.69|451.59|455.42|451.32|14
1634307560000|2021-10-15 14:19:20|455.71|451.61|455.87|451.77|456.05|451.95|455.71|451.61|22
1634307570000|2021-10-15 14:19:30|455.88|451.78|456.17|452.07|456.26|452.16|455.88|451.78|23
1634307580000|2021-10-15 14:19:40|456.18|452.08|456.4|452.3|456.62|452.52|456.18|452.08|19
1634307590000|2021-10-15 14:19:50|456.51|452.41|456.06|451.96|456.51|452.41|456.06|451.96|21
1634307600000|2021-10-15 14:20:00|456.05|451.95|455.77|451.67|456.05|451.95|455.65|451.55|23
1634307610000|2021-10-15 14:20:10|455.8|451.7|455.99|451.89|456.01|451.91|455.8|451.7|15
1634307620000|2021-10-15 14:20:20|456.01|451.91|455.89|451.79|456.01|451.91|455.89|451.79|12
1634307630000|2021-10-15 14:20:30|455.94|451.84|455.84|451.74|455.94|451.84|455.78|451.68|17
1634307640000|2021-10-15 14:20:40|455.82|451.72|455.81|451.71|455.84|451.74|455.79|451.69|11
1634307650000|2021-10-15 14:20:50|455.72|451.62|455.76|451.66|455.79|451.69|455.67|451.57|11
1634307660000|2021-10-15 14:21:00|455.71|451.61|455.52|451.42|455.71|451.61|455.5|451.4|14
1634307670000|2021-10-15 14:21:10|455.48|451.38|456|451.9|456|451.9|455.48|451.38|17
1634307680000|2021-10-15 14:21:20|456.11|452.01|456.29|452.19|456.29|452.19|456.11|452.01|10
1634307690000|2021-10-15 14:21:30|456.3|452.2|456.44|452.34|456.47|452.37|456.3|452.2|11
1634307700000|2021-10-15 14:21:40|456.43|452.33|456.15|452.05|456.43|452.33|456.15|452.05|15
1634307710000|2021-10-15 14:21:50|456.12|452.02|455.85|451.75|456.12|452.02|455.8|451.7|15
1634307720000|2021-10-15 14:22:00|455.87|451.77|455.87|451.77|455.91|451.81|455.75|451.65|19
1634307730000|2021-10-15 14:22:10|455.96|451.86|455.88|451.78|455.97|451.87|455.83|451.73|18
1634307740000|2021-10-15 14:22:20|455.91|451.81|456.05|451.95|456.12|452.02|455.86|451.76|19
1634307750000|2021-10-15 14:22:30|456.06|451.96|456|451.9|456.12|452.02|456|451.9|17
1634307760000|2021-10-15 14:22:40|455.99|451.89|455.96|451.86|455.99|451.89|455.93|451.83|10
1634307770000|2021-10-15 14:22:50|455.97|451.87|456.32|452.22|456.33|452.23|455.97|451.87|13
1634307780000|2021-10-15 14:23:00|456.34|452.24|456.45|452.35|456.45|452.35|456.34|452.24|14
1634307790000|2021-10-15 14:23:10|456.43|452.33|456.03|451.93|456.43|452.33|456|451.9|19
1634307800000|2021-10-15 14:23:20|456.02|451.92|456.27|452.17|456.28|452.18|456.01|451.91|15
1634307810000|2021-10-15 14:23:30|456.34|452.24|456.44|452.34|456.44|452.34|456.32|452.22|12
1634307820000|2021-10-15 14:23:40|456.41|452.31|456.35|452.25|456.44|452.34|456.34|452.24|14
1634307830000|2021-10-15 14:23:50|456.36|452.26|456.36|452.26|456.4|452.3|456.35|452.25|14
1634307840000|2021-10-15 14:24:00|456.37|452.27|456.46|452.36|456.56|452.46|456.36|452.26|15
1634307850000|2021-10-15 14:24:10|456.48|452.38|456.51|452.41|456.56|452.46|456.45|452.35|16
1634307860000|2021-10-15 14:24:20|456.5|452.4|456.5|452.4|456.65|452.55|456.43|452.33|28
1634307870000|2021-10-15 14:24:30|456.51|452.41|456.48|452.38|456.52|452.42|456.48|452.38|17
1634307880000|2021-10-15 14:24:40|456.49|452.39|456.7|452.6|456.7|452.6|456.49|452.39|21
1634307890000|2021-10-15 14:24:50|456.69|452.59|456.65|452.55|456.69|452.59|456.56|452.46|9
1634307900000|2021-10-15 14:25:00|456.53|452.43|456.32|452.22|456.63|452.53|456.3|452.2|16
1634307910000|2021-10-15 14:25:10|456.33|452.23|456.17|452.07|456.33|452.23|456.12|452.02|26
1634307920000|2021-10-15 14:25:20|456.12|452.02|455.6|451.5|456.2|452.1|455.6|451.5|19
1634307930000|2021-10-15 14:25:30|455.61|451.51|455.6|451.5|455.67|451.57|455.6|451.5|14
1634307940000|2021-10-15 14:25:40|455.63|451.53|455.79|451.69|456.18|452.08|455.63|451.53|26
1634307950000|2021-10-15 14:25:50|455.78|451.68|455.38|451.28|455.78|451.68|455.33|451.23|18
1634307960000|2021-10-15 14:26:00|455.42|451.32|455.64|451.54|455.68|451.58|455.41|451.31|24
1634307970000|2021-10-15 14:26:10|455.63|451.53|455.35|451.25|455.63|451.53|455.35|451.25|20
1634307980000|2021-10-15 14:26:20|455.36|451.26|455.19|451.09|455.37|451.27|455.1|451|18
1634307990000|2021-10-15 14:26:30|455.23|451.13|455.13|451.03|455.23|451.13|455.11|451.01|17
1634308000000|2021-10-15 14:26:40|455.14|451.04|455.2|451.1|455.2|451.1|455.12|451.02|12
1634308010000|2021-10-15 14:26:50|455.14|451.04|455.18|451.08|455.2|451.1|455.07|450.97|18
1634308020000|2021-10-15 14:27:00|455.16|451.06|455.15|451.05|455.18|451.08|455.13|451.03|6
1634308030000|2021-10-15 14:27:10|455.16|451.06|455.11|451.01|455.16|451.06|455.11|451.01|6
1634308040000|2021-10-15 14:27:20|455.08|450.98|455.11|451.01|455.11|451.01|455.07|450.97|4
1634308050000|2021-10-15 14:27:30|455.14|451.04|455.15|451.05|455.22|451.12|455.14|451.04|6
1634308060000|2021-10-15 14:27:40|455.21|451.11|455.18|451.08|455.21|451.11|455.1|451|13
1634308070000|2021-10-15 14:27:50|455.21|451.11|455.45|451.35|455.46|451.36|455.2|451.1|17
1634308080000|2021-10-15 14:28:00|455.53|451.43|454.64|450.54|455.53|451.43|454.57|450.47|26
1634308090000|2021-10-15 14:28:10|454.65|450.55|454.87|450.77|454.87|450.77|454.63|450.53|20
1634308100000|2021-10-15 14:28:20|454.88|450.78|455.05|450.95|455.15|451.05|454.88|450.78|19
1634308110000|2021-10-15 14:28:30|455.09|450.99|454.92|450.82|455.11|451.01|454.78|450.68|18
1634308120000|2021-10-15 14:28:40|454.91|450.81|454.44|450.34|454.93|450.83|454.44|450.34|16
1634308130000|2021-10-15 14:28:50|454.43|450.33|454.63|450.53|454.71|450.61|454.43|450.33|17
1634308140000|2021-10-15 14:29:00|454.66|450.56|454.69|450.59|454.79|450.69|454.66|450.56|12
1634308150000|2021-10-15 14:29:10|454.73|450.63|454.65|450.55|454.85|450.75|454.61|450.51|23
1634308160000|2021-10-15 14:29:20|454.61|450.51|454.59|450.49|454.68|450.58|454.52|450.42|23
1634308170000|2021-10-15 14:29:30|454.53|450.43|454.03|449.93|454.53|450.43|453.93|449.83|17
1634308180000|2021-10-15 14:29:40|454.08|449.98|454.42|450.32|454.45|450.35|454.06|449.96|19
1634308190000|2021-10-15 14:29:50|454.43|450.33|454.18|450.08|454.46|450.36|454.17|450.07|18
1634308200000|2021-10-15 14:30:00|454.21|450.11|454.32|450.22|454.33|450.23|454.19|450.09|12
1634308210000|2021-10-15 14:30:10|454.4|450.3|454.42|450.32|454.42|450.32|454.33|450.23|12
1634308220000|2021-10-15 14:30:20|454.45|450.35|454.74|450.64|454.74|450.64|454.45|450.35|11
1634308230000|2021-10-15 14:30:30|454.75|450.65|454.82|450.72|454.85|450.75|454.73|450.63|20
1634308240000|2021-10-15 14:30:40|454.85|450.75|455|450.9|455.18|451.08|454.85|450.75|20
1634308250000|2021-10-15 14:30:50|455.07|450.97|454.81|450.71|455.1|451|454.79|450.69|17
1634308260000|2021-10-15 14:31:00|454.75|450.65|454.65|450.55|454.77|450.67|454.65|450.55|11
1634308270000|2021-10-15 14:31:10|454.62|450.52|454.6|450.5|454.62|450.52|454.58|450.48|8
1634308280000|2021-10-15 14:31:20|454.65|450.55|454.65|450.55|454.65|450.55|454.63|450.53|4
1634308300000|2021-10-15 14:31:40|454.64|450.54|454.66|450.56|454.66|450.56|454.64|450.54|7
1634308310000|2021-10-15 14:31:50|454.65|450.55|454.6|450.5|454.66|450.56|454.6|450.5|14
1634308320000|2021-10-15 14:32:00|454.61|450.51|454.61|450.51|454.62|450.52|454.6|450.5|4
1634308330000|2021-10-15 14:32:10|454.59|450.49|454.24|450.14|454.59|450.49|454.23|450.13|20
1634308340000|2021-10-15 14:32:20|454.2|450.1|454.2|450.1|454.2|450.1|454.13|450.03|10
1634308350000|2021-10-15 14:32:30|454.19|450.09|454.03|449.93|454.19|450.09|454|449.9|13
1634308360000|2021-10-15 14:32:40|454.02|449.92|453.97|449.87|454.03|449.93|453.95|449.85|15
1634308370000|2021-10-15 14:32:50|453.96|449.86|453.96|449.86|454.02|449.92|453.92|449.82|12
1634308380000|2021-10-15 14:33:00|453.95|449.85|453.89|449.79|454|449.9|453.83|449.73|17
1634308390000|2021-10-15 14:33:10|453.95|449.85|453.9|449.8|453.96|449.86|453.84|449.74|19
1634308400000|2021-10-15 14:33:20|453.92|449.82|453.76|449.66|453.92|449.82|453.72|449.62|15
1634308410000|2021-10-15 14:33:30|453.77|449.67|453.59|449.49|453.78|449.68|453.59|449.49|12
1634308420000|2021-10-15 14:33:40|453.58|449.48|453.5|449.4|453.6|449.5|453.45|449.35|15
1634308430000|2021-10-15 14:33:50|453.48|449.38|453.49|449.39|453.5|449.4|453.45|449.35|7
1634308440000|2021-10-15 14:34:00|453.48|449.38|453.72|449.62|453.76|449.66|453.48|449.38|19
1634308450000|2021-10-15 14:34:10|453.76|449.66|453.77|449.67|453.84|449.74|453.75|449.65|15
1634308460000|2021-10-15 14:34:20|453.78|449.68|453.86|449.76|453.86|449.76|453.78|449.68|8
1634308470000|2021-10-15 14:34:30|453.81|449.71|453.89|449.79|453.94|449.84|453.81|449.71|15
1634308480000|2021-10-15 14:34:40|453.82|449.72|453.77|449.67|453.95|449.85|453.77|449.67|13
1634308490000|2021-10-15 14:34:50|453.74|449.64|453.41|449.31|453.78|449.68|453.4|449.3|22
1634308500000|2021-10-15 14:35:00|453.43|449.33|453.48|449.38|453.49|449.39|453.31|449.21|13
1634308510000|2021-10-15 14:35:10|453.39|449.29|453.43|449.33|453.5|449.4|453.3|449.2|14
1634308520000|2021-10-15 14:35:20|453.4|449.3|453.8|449.7|453.84|449.74|453.4|449.3|26
1634308530000|2021-10-15 14:35:30|453.81|449.71|453.82|449.72|453.85|449.75|453.75|449.65|10
1634308540000|2021-10-15 14:35:40|453.8|449.7|454.02|449.92|454.02|449.92|453.8|449.7|14
1634308550000|2021-10-15 14:35:50|454.01|449.91|454.31|450.21|454.34|450.24|454.01|449.91|18
1634308560000|2021-10-15 14:36:00|454.28|450.18|454.05|449.95|454.28|450.18|454.02|449.92|16
1634308570000|2021-10-15 14:36:10|454|449.9|453.89|449.79|454.01|449.91|453.89|449.79|10
1634308580000|2021-10-15 14:36:20|453.91|449.81|453.92|449.82|453.92|449.82|453.9|449.8|3
1634308590000|2021-10-15 14:36:30|453.95|449.85|453.92|449.82|454.06|449.96|453.91|449.81|15
1634308600000|2021-10-15 14:36:40|453.89|449.79|453.35|449.25|453.9|449.8|453.35|449.25|22
1634308610000|2021-10-15 14:36:50|453.49|449.39|453.44|449.34|453.49|449.39|453.28|449.18|15
1634308620000|2021-10-15 14:37:00|453.39|449.29|453.36|449.26|453.48|449.38|453.2|449.1|14
1634308630000|2021-10-15 14:37:10|453.32|449.22|453.25|449.15|453.39|449.29|453.25|449.15|6
1634308640000|2021-10-15 14:37:20|453.24|449.14|453.33|449.23|453.33|449.23|453.21|449.11|3
1634308650000|2021-10-15 14:37:30|453.25|449.15|453.25|449.15|453.25|449.15|453.25|449.15|1
1634308660000|2021-10-15 14:37:40|453.3|449.2|453.27|449.17|453.44|449.34|453.27|449.17|11
1634308670000|2021-10-15 14:37:50|453.39|449.29|453.39|449.29|453.39|449.29|453.27|449.17|9
1634308680000|2021-10-15 14:38:00|453.31|449.21|453.31|449.21|453.31|449.21|453.31|449.21|1
1634308690000|2021-10-15 14:38:10|453.28|449.18|453.29|449.19|453.31|449.21|453.28|449.18|3
1634308700000|2021-10-15 14:38:20|453.31|449.21|453.38|449.28|453.38|449.28|453.29|449.19|7
1634308710000|2021-10-15 14:38:30|453.44|449.34|453.39|449.29|453.44|449.34|453.35|449.25|5
1634308720000|2021-10-15 14:38:40|453.41|449.31|453.42|449.32|453.42|449.32|453.33|449.23|6
1634308730000|2021-10-15 14:38:50|453.38|449.28|453.42|449.32|453.45|449.35|453.35|449.25|7
1634308740000|2021-10-15 14:39:00|453.41|449.31|453.51|449.41|453.51|449.41|453.41|449.31|5
1634308750000|2021-10-15 14:39:10|453.53|449.43|453.51|449.41|453.53|449.43|453.51|449.41|4
1634308760000|2021-10-15 14:39:20|453.53|449.43|453.5|449.4|453.53|449.43|453.5|449.4|2
1634308770000|2021-10-15 14:39:30|453.51|449.41|453.51|449.41|453.51|449.41|453.51|449.41|1
1634308780000|2021-10-15 14:39:40|453.52|449.42|453.72|449.62|453.72|449.62|453.51|449.41|15
1634308790000|2021-10-15 14:39:50|453.75|449.65|453.94|449.84|453.94|449.84|453.75|449.65|15
1634308800000|2021-10-15 14:40:00|454|449.9|453.99|449.89|454.05|449.95|453.94|449.84|9
1634308810000|2021-10-15 14:40:10|453.94|449.84|453.64|449.54|453.94|449.84|453.64|449.54|8
1634308820000|2021-10-15 14:40:20|453.62|449.52|453.67|449.57|453.67|449.57|453.56|449.46|14
1634308830000|2021-10-15 14:40:30|453.63|449.53|453.88|449.78|453.88|449.78|453.63|449.53|12
1634308840000|2021-10-15 14:40:40|453.87|449.77|453.9|449.8|453.95|449.85|453.87|449.77|10
1634308850000|2021-10-15 14:40:50|453.92|449.82|454.12|450.02|454.25|450.15|453.9|449.8|13
1634308860000|2021-10-15 14:41:00|454.11|450.01|454.12|450.02|454.13|450.03|454.11|450.01|4
1634308870000|2021-10-15 14:41:10|454.1|450|454.1|450|454.11|450.01|454.09|449.99|6
1634308880000|2021-10-15 14:41:20|454.07|449.97|454.1|450|454.1|450|454.07|449.97|5
1634308890000|2021-10-15 14:41:30|454.08|449.98|454.08|449.98|454.08|449.98|454.07|449.97|5
1634308900000|2021-10-15 14:41:40|454.06|449.96|453.86|449.76|454.08|449.98|453.84|449.74|12
1634308910000|2021-10-15 14:41:50|453.8|449.7|453.81|449.71|453.81|449.71|453.8|449.7|4
1634308920000|2021-10-15 14:42:00|453.83|449.73|453.84|449.74|453.84|449.74|453.82|449.72|3
1634308930000|2021-10-15 14:42:10|453.82|449.72|453.99|449.89|454.05|449.95|453.82|449.72|10
1634308940000|2021-10-15 14:42:20|454.06|449.96|453.9|449.8|454.06|449.96|453.9|449.8|9
1634308950000|2021-10-15 14:42:30|453.91|449.81|453.9|449.8|453.91|449.81|453.9|449.8|2
1634308960000|2021-10-15 14:42:40|453.93|449.83|453.84|449.74|453.96|449.86|453.83|449.73|14
1634308970000|2021-10-15 14:42:50|453.81|449.71|453.78|449.68|453.81|449.71|453.7|449.6|16
1634308980000|2021-10-15 14:43:00|453.77|449.67|453.78|449.68|453.79|449.69|453.76|449.66|9
1634308990000|2021-10-15 14:43:10|453.77|449.67|453.78|449.68|453.78|449.68|453.77|449.67|2
1634309000000|2021-10-15 14:43:20|453.77|449.67|453.78|449.68|453.78|449.68|453.77|449.67|4
1634309010000|2021-10-15 14:43:30|453.77|449.67|453.76|449.66|453.77|449.67|453.76|449.66|2
1634309020000|2021-10-15 14:43:40|453.75|449.65|453.74|449.64|453.76|449.66|453.74|449.64|5
1634309030000|2021-10-15 14:43:50|453.75|449.65|453.89|449.79|453.89|449.79|453.74|449.64|9
1634309040000|2021-10-15 14:44:00|453.91|449.81|453.89|449.79|453.91|449.81|453.86|449.76|7
1634309050000|2021-10-15 14:44:10|453.86|449.76|453.89|449.79|453.89|449.79|453.86|449.76|4
1634309060000|2021-10-15 14:44:20|453.92|449.82|453.91|449.81|453.92|449.82|453.91|449.81|4
1634309070000|2021-10-15 14:44:30|453.95|449.85|453.95|449.85|453.95|449.85|453.95|449.85|1
1634309080000|2021-10-15 14:44:40|453.94|449.84|453.94|449.84|453.95|449.85|453.94|449.84|3
1634309090000|2021-10-15 14:44:50|453.93|449.83|454|449.9|454.03|449.93|453.92|449.82|5
1634309100000|2021-10-15 14:45:00|454.03|449.93|454.13|450.03|454.13|450.03|454|449.9|8
1634309110000|2021-10-15 14:45:10|454.14|450.04|454.23|450.13|454.25|450.15|454.14|450.04|10
1634309120000|2021-10-15 14:45:20|454.26|450.16|454.3|450.2|454.32|450.22|454.25|450.15|8
1634309130000|2021-10-15 14:45:30|454.32|450.22|454.3|450.2|454.32|450.22|454.3|450.2|3
1634309140000|2021-10-15 14:45:40|454.32|450.22|454.33|450.23|454.33|450.23|454.32|450.22|4
1634309150000|2021-10-15 14:45:50|454.36|450.26|454.33|450.23|454.36|450.26|454.32|450.22|4
1634309160000|2021-10-15 14:46:00|454.31|450.21|454.1|450|454.34|450.24|454.1|450|8
1634309170000|2021-10-15 14:46:10|454.09|449.99|453.6|449.5|454.09|449.99|453.6|449.5|26
1634309180000|2021-10-15 14:46:20|453.61|449.51|453.61|449.51|453.7|449.6|453.6|449.5|9
1634309190000|2021-10-15 14:46:30|453.6|449.5|453.62|449.52|453.68|449.58|453.6|449.5|9
1634309200000|2021-10-15 14:46:40|453.63|449.53|453.53|449.43|453.7|449.6|453.52|449.42|15
1634309210000|2021-10-15 14:46:50|453.51|449.41|453.44|449.34|453.53|449.43|453.44|449.34|6
1634309220000|2021-10-15 14:47:00|453.47|449.37|453.5|449.4|453.6|449.5|453.47|449.37|12
1634309230000|2021-10-15 14:47:10|453.54|449.44|453.53|449.43|453.54|449.44|453.5|449.4|5
1634309240000|2021-10-15 14:47:20|453.52|449.42|453.5|449.4|453.54|449.44|453.5|449.4|10
1634309250000|2021-10-15 14:47:30|453.6|449.5|453.64|449.54|453.64|449.54|453.5|449.4|15
1634309260000|2021-10-15 14:47:40|453.65|449.55|453.72|449.62|453.72|449.62|453.65|449.55|8
1634309270000|2021-10-15 14:47:50|453.7|449.6|453.8|449.7|453.8|449.7|453.68|449.58|7
1634309280000|2021-10-15 14:48:00|453.79|449.69|453.8|449.7|453.85|449.75|453.74|449.64|18
1634309290000|2021-10-15 14:48:10|453.81|449.71|453.9|449.8|453.9|449.8|453.8|449.7|8
1634309300000|2021-10-15 14:48:20|453.88|449.78|453.87|449.77|453.91|449.81|453.87|449.77|3
1634309310000|2021-10-15 14:48:30|453.88|449.78|453.89|449.79|453.9|449.8|453.88|449.78|3
1634309320000|2021-10-15 14:48:40|453.88|449.78|454.18|450.08|454.19|450.09|453.88|449.78|11
1634309330000|2021-10-15 14:48:50|454.22|450.12|454.22|450.12|454.23|450.13|454.13|450.03|9
1634309340000|2021-10-15 14:49:00|454.25|450.15|454.31|450.21|454.38|450.28|454.24|450.14|9
1634309350000|2021-10-15 14:49:10|454.3|450.2|454.39|450.29|454.39|450.29|454.3|450.2|6
1634309360000|2021-10-15 14:49:20|454.34|450.24|454.28|450.18|454.34|450.24|454.28|450.18|6
1634309370000|2021-10-15 14:49:30|454.32|450.22|454.32|450.22|454.32|450.22|454.32|450.22|1
1634309380000|2021-10-15 14:49:40|454.3|450.2|454.31|450.21|454.32|450.22|454.3|450.2|7
1634309390000|2021-10-15 14:49:50|454.3|450.2|453.88|449.78|454.35|450.25|453.85|449.75|23
1634309400000|2021-10-15 14:50:00|453.9|449.8|454.15|450.05|454.19|450.09|453.9|449.8|14
1634309410000|2021-10-15 14:50:10|454.16|450.06|454.33|450.23|454.33|450.23|454.16|450.06|13
1634309420000|2021-10-15 14:50:20|454.32|450.22|454.23|450.13|454.38|450.28|454.2|450.1|10
1634309430000|2021-10-15 14:50:30|454.2|450.1|454.21|450.11|454.25|450.15|454.2|450.1|7
1634309440000|2021-10-15 14:50:40|454.23|450.13|454.25|450.15|454.3|450.2|454.23|450.13|7
1634309450000|2021-10-15 14:50:50|454.23|450.13|454.19|450.09|454.25|450.15|454.18|450.08|7
1634309460000|2021-10-15 14:51:00|454.28|450.18|454.17|450.07|454.28|450.18|454.17|450.07|5
1634309470000|2021-10-15 14:51:10|454.3|450.2|454.22|450.12|454.3|450.2|454.22|450.12|5
1634309480000|2021-10-15 14:51:20|454.25|450.15|454.27|450.17|454.27|450.17|454.23|450.13|4
1634309490000|2021-10-15 14:51:30|454.23|450.13|454.07|449.97|454.23|450.13|454.06|449.96|8
1634309500000|2021-10-15 14:51:40|454.06|449.96|454.14|450.04|454.14|450.04|454.06|449.96|6
1634309510000|2021-10-15 14:51:50|454.09|449.99|454.41|450.31|454.43|450.33|454.09|449.99|10
1634309520000|2021-10-15 14:52:00|454.46|450.36|454.43|450.33|454.46|450.36|454.43|450.33|7
1634309530000|2021-10-15 14:52:10|454.46|450.36|454.51|450.41|454.51|450.41|454.41|450.31|11
1634309540000|2021-10-15 14:52:20|454.52|450.42|454.52|450.42|454.52|450.42|454.51|450.41|5
1634309550000|2021-10-15 14:52:30|454.53|450.43|454.67|450.57|454.7|450.6|454.53|450.43|15
1634309560000|2021-10-15 14:52:40|454.66|450.56|454.6|450.5|454.69|450.59|454.57|450.47|8
1634309570000|2021-10-15 14:52:50|454.55|450.45|454.57|450.47|454.57|450.47|454.52|450.42|12
1634309580000|2021-10-15 14:53:00|454.56|450.46|454.55|450.45|454.58|450.48|454.49|450.39|12
1634309590000|2021-10-15 14:53:10|454.54|450.44|454.55|450.45|454.56|450.46|454.53|450.43|5
1634309600000|2021-10-15 14:53:20|454.56|450.46|454.56|450.46|454.56|450.46|454.55|450.45|3
1634309610000|2021-10-15 14:53:30|454.55|450.45|454.67|450.57|454.68|450.58|454.55|450.45|15
1634309620000|2021-10-15 14:53:40|454.68|450.58|454.71|450.61|454.73|450.63|454.66|450.56|14
1634309630000|2021-10-15 14:53:50|454.75|450.65|454.82|450.72|454.89|450.79|454.65|450.55|17
1634309640000|2021-10-15 14:54:00|454.83|450.73|454.85|450.75|454.85|450.75|454.81|450.71|7
1634309650000|2021-10-15 14:54:10|454.75|450.65|454.77|450.67|454.8|450.7|454.73|450.63|11
1634309660000|2021-10-15 14:54:20|454.8|450.7|454.78|450.68|454.8|450.7|454.72|450.62|9
1634309670000|2021-10-15 14:54:30|454.77|450.67|454.71|450.61|454.78|450.68|454.7|450.6|7
1634309680000|2021-10-15 14:54:40|454.72|450.62|454.35|450.25|454.72|450.62|454.3|450.2|23
1634309690000|2021-10-15 14:54:50|454.3|450.2|453.43|449.33|454.31|450.21|453.43|449.33|28
1634309700000|2021-10-15 14:55:00|453.5|449.4|453.96|449.86|453.96|449.86|453.5|449.4|25
1634309710000|2021-10-15 14:55:10|453.95|449.85|454.29|450.19|454.31|450.21|453.95|449.85|21
1634309720000|2021-10-15 14:55:20|454.3|450.2|454.85|450.75|454.86|450.76|454.3|450.2|20
1634309730000|2021-10-15 14:55:30|454.81|450.71|454.62|450.52|454.85|450.75|454.6|450.5|16
1634309740000|2021-10-15 14:55:40|454.64|450.54|454.85|450.75|454.9|450.8|454.64|450.54|14
1634309750000|2021-10-15 14:55:50|454.8|450.7|454.9|450.8|454.9|450.8|454.74|450.64|12
1634309760000|2021-10-15 14:56:00|454.88|450.78|454.85|450.75|454.9|450.8|454.8|450.7|6
1634309770000|2021-10-15 14:56:10|454.82|450.72|454.7|450.6|454.82|450.72|454.67|450.57|9
1634309780000|2021-10-15 14:56:20|454.69|450.59|454.62|450.52|454.71|450.61|454.62|450.52|14
1634309790000|2021-10-15 14:56:30|454.63|450.53|454.7|450.6|454.7|450.6|454.57|450.47|9
1634309800000|2021-10-15 14:56:40|454.75|450.65|454.75|450.65|454.8|450.7|454.71|450.61|7
1634309810000|2021-10-15 14:56:50|454.8|450.7|454.8|450.7|454.8|450.7|454.7|450.6|6
1634309820000|2021-10-15 14:57:00|454.77|450.67|454.7|450.6|454.85|450.75|454.69|450.59|13
1634309830000|2021-10-15 14:57:10|454.69|450.59|454.57|450.47|454.69|450.59|454.57|450.47|6
1634309840000|2021-10-15 14:57:20|454.54|450.44|454.24|450.14|454.63|450.53|454.2|450.1|18
1634309850000|2021-10-15 14:57:30|454.27|450.17|454.21|450.11|454.32|450.22|454.08|449.98|17
1634309860000|2021-10-15 14:57:40|454.22|450.12|454.19|450.09|454.36|450.26|454.14|450.04|21
1634309870000|2021-10-15 14:57:50|454.17|450.07|454.22|450.12|454.25|450.15|454.08|449.98|16
1634309880000|2021-10-15 14:58:00|454.26|450.16|454.31|450.21|454.31|450.21|454|449.9|29
1634309890000|2021-10-15 14:58:10|454.32|450.22|454.44|450.34|454.44|450.34|454.32|450.22|16
1634309900000|2021-10-15 14:58:20|454.42|450.32|454.31|450.21|454.43|450.33|454.27|450.17|12
1634309910000|2021-10-15 14:58:30|454.29|450.19|453.95|449.85|454.37|450.27|453.95|449.85|20
1634309920000|2021-10-15 14:58:40|453.96|449.86|454.03|449.93|454.04|449.94|453.95|449.85|14
1634309930000|2021-10-15 14:58:50|454|449.9|454.06|449.96|454.06|449.96|453.92|449.82|23
1634309940000|2021-10-15 14:59:00|454.05|449.95|453.98|449.88|454.07|449.97|453.97|449.87|12
1634309950000|2021-10-15 14:59:10|453.89|449.79|453.95|449.85|454|449.9|453.8|449.7|21
1634309960000|2021-10-15 14:59:20|453.9|449.8|453.99|449.89|454.02|449.92|453.85|449.75|20
1634309970000|2021-10-15 14:59:30|453.93|449.83|454.02|449.92|454.02|449.92|453.9|449.8|11
1634309980000|2021-10-15 14:59:40|454|449.9|454.12|450.02|454.13|450.03|454|449.9|6
1634309990000|2021-10-15 14:59:50|454.13|450.03|454.13|450.03|454.15|450.05|454.1|450|8
1634310000000|2021-10-15 15:00:00|454.07|449.97|453.9|449.8|454.07|449.97|453.85|449.75|23
1634310010000|2021-10-15 15:00:10|453.93|449.83|453.95|449.85|454.05|449.95|453.9|449.8|14
1634310020000|2021-10-15 15:00:20|453.96|449.86|453.94|449.84|454|449.9|453.88|449.78|10
1634310030000|2021-10-15 15:00:30|453.95|449.85|454.04|449.94|454.04|449.94|453.9|449.8|23
1634310040000|2021-10-15 15:00:40|453.97|449.87|454.01|449.91|454.04|449.94|453.93|449.83|25
1634310050000|2021-10-15 15:00:50|454|449.9|454.22|450.12|454.22|450.12|454|449.9|13
1634310060000|2021-10-15 15:01:00|454.23|450.13|454.1|450|454.23|450.13|454.1|450|14
1634310070000|2021-10-15 15:01:10|454.11|450.01|454.01|449.91|454.15|450.05|453.85|449.75|14
1634310080000|2021-10-15 15:01:20|453.95|449.85|453.9|449.8|453.98|449.88|453.86|449.76|12
1634310090000|2021-10-15 15:01:30|453.95|449.85|453.65|449.55|454|449.9|453.65|449.55|17
1634310100000|2021-10-15 15:01:40|453.66|449.56|453.48|449.38|453.67|449.57|453.45|449.35|19
1634310110000|2021-10-15 15:01:50|453.47|449.37|453.34|449.24|453.47|449.37|453.34|449.24|3
1634310120000|2021-10-15 15:02:00|453.37|449.27|453.38|449.28|453.4|449.3|453.37|449.27|4
1634310130000|2021-10-15 15:02:10|453.4|449.3|453.52|449.42|453.54|449.44|453.36|449.26|12
1634310140000|2021-10-15 15:02:20|453.62|449.52|453.6|449.5|453.68|449.58|453.59|449.49|8
1634310150000|2021-10-15 15:02:30|453.63|449.53|453.4|449.3|453.63|449.53|453.4|449.3|16
1634310160000|2021-10-15 15:02:40|453.49|449.39|453.4|449.3|453.49|449.39|453.4|449.3|9
1634310170000|2021-10-15 15:02:50|453.42|449.32|453.54|449.44|453.55|449.45|453.42|449.32|4
1634310200000|2021-10-15 15:03:20|453.5|449.4|453.55|449.45|453.55|449.45|453.45|449.35|12
1634310210000|2021-10-15 15:03:30|453.52|449.42|453.54|449.44|453.6|449.5|453.48|449.38|7
1634310220000|2021-10-15 15:03:40|453.5|449.4|453.48|449.38|453.54|449.44|453.4|449.3|17
1634310230000|2021-10-15 15:03:50|453.51|449.41|453.94|449.84|453.94|449.84|453.51|449.41|13
1634310240000|2021-10-15 15:04:00|453.93|449.83|454|449.9|454|449.9|453.87|449.77|6
1634310250000|2021-10-15 15:04:10|454.15|450.05|454.07|449.97|454.22|450.12|453.95|449.85|22
1634310260000|2021-10-15 15:04:20|454.02|449.92|454.1|450|454.11|450.01|454|449.9|8
1634310270000|2021-10-15 15:04:30|454.08|449.98|453.86|449.76|454.08|449.98|453.86|449.76|17
1634310280000|2021-10-15 15:04:40|453.87|449.77|453.6|449.5|453.87|449.77|453.6|449.5|10
1634310290000|2021-10-15 15:04:50|453.71|449.61|453.71|449.61|453.78|449.68|453.6|449.5|7
1634310300000|2021-10-15 15:05:00|453.68|449.58|453.84|449.74|453.87|449.77|453.68|449.58|16
1634310310000|2021-10-15 15:05:10|453.81|449.71|453.84|449.74|453.85|449.75|453.81|449.71|7
1634310320000|2021-10-15 15:05:20|453.85|449.75|453.84|449.74|453.85|449.75|453.84|449.74|2
1634310330000|2021-10-15 15:05:30|453.87|449.77|453.87|449.77|453.87|449.77|453.85|449.75|5
1634310340000|2021-10-15 15:05:40|453.89|449.79|453.91|449.81|453.91|449.81|453.87|449.77|5
1634310350000|2021-10-15 15:05:50|453.9|449.8|453.91|449.81|453.92|449.82|453.9|449.8|4
1634310360000|2021-10-15 15:06:00|453.93|449.83|453.96|449.86|453.96|449.86|453.9|449.8|7
1634310370000|2021-10-15 15:06:10|453.94|449.84|454.06|449.96|454.06|449.96|453.94|449.84|8
1634310380000|2021-10-15 15:06:20|453.98|449.88|454.06|449.96|454.07|449.97|453.98|449.88|7
1634310390000|2021-10-15 15:06:30|454.07|449.97|454.1|450|454.1|450|454.05|449.95|4
1634310400000|2021-10-15 15:06:40|454.12|450.02|454.1|450|454.13|450.03|454.1|450|4
1634310410000|2021-10-15 15:06:50|454.19|450.09|454.19|450.09|454.2|450.1|454.15|450.05|5
1634310420000|2021-10-15 15:07:00|454.15|450.05|454.15|450.05|454.19|450.09|454.1|450|8
1634310430000|2021-10-15 15:07:10|454.13|450.03|454.6|450.5|454.6|450.5|454.13|450.03|21
1634310440000|2021-10-15 15:07:20|454.62|450.52|454.79|450.69|454.79|450.69|454.62|450.52|8
1634310450000|2021-10-15 15:07:30|454.8|450.7|455.21|451.11|455.25|451.15|454.8|450.7|27
1634310460000|2021-10-15 15:07:40|455.22|451.12|455.1|451|455.22|451.12|455.09|450.99|26
1634310470000|2021-10-15 15:07:50|455|450.9|454.75|450.65|455.04|450.94|454.75|450.65|19
1634310480000|2021-10-15 15:08:00|454.78|450.68|454.65|450.55|454.78|450.68|454.35|450.25|29
1634310490000|2021-10-15 15:08:10|454.7|450.6|454.81|450.71|454.82|450.72|454.7|450.6|11
1634310500000|2021-10-15 15:08:20|454.8|450.7|455|450.9|455.01|450.91|454.8|450.7|18
1634310510000|2021-10-15 15:08:30|455.01|450.91|454.85|450.75|455.01|450.91|454.84|450.74|20
1634310520000|2021-10-15 15:08:40|454.84|450.74|454.61|450.51|454.84|450.74|454.61|450.51|9
1634310530000|2021-10-15 15:08:50|454.65|450.55|454.63|450.53|454.65|450.55|454.63|450.53|3
1634310540000|2021-10-15 15:09:00|454.64|450.54|454.4|450.3|454.69|450.59|454.4|450.3|9
1634310550000|2021-10-15 15:09:10|454.39|450.29|454.52|450.42|454.52|450.42|454.3|450.2|13
1634310560000|2021-10-15 15:09:20|454.53|450.43|454.9|450.8|454.9|450.8|454.5|450.4|24
1634310570000|2021-10-15 15:09:30|454.91|450.81|454.82|450.72|455.04|450.94|454.82|450.72|14
1634310580000|2021-10-15 15:09:40|454.78|450.68|455.01|450.91|455.04|450.94|454.78|450.68|16
1634310590000|2021-10-15 15:09:50|455|450.9|454.96|450.86|455.05|450.95|454.9|450.8|12
1634310600000|2021-10-15 15:10:00|454.87|450.77|455.02|450.92|455.02|450.92|454.87|450.77|13
1634310610000|2021-10-15 15:10:10|455|450.9|455.07|450.97|455.1|451|455|450.9|4
1634310620000|2021-10-15 15:10:20|455.1|451|455.1|451|455.12|451.02|455.1|451|3
1634310630000|2021-10-15 15:10:30|455.15|451.05|455.21|451.11|455.21|451.11|455.11|451.01|9
1634310640000|2021-10-15 15:10:40|455.19|451.09|455.4|451.3|455.4|451.3|455.14|451.04|13
1634310650000|2021-10-15 15:10:50|455.42|451.32|455.12|451.02|455.42|451.32|455.11|451.01|14
1634310660000|2021-10-15 15:11:00|455.1|451|454.38|450.28|455.11|451.01|454.35|450.25|24
1634310670000|2021-10-15 15:11:10|454.4|450.3|454.72|450.62|454.73|450.63|454.36|450.26|21
1634310680000|2021-10-15 15:11:20|454.69|450.59|454.7|450.6|454.78|450.68|454.59|450.49|21
1634310690000|2021-10-15 15:11:30|454.75|450.65|454.71|450.61|454.9|450.8|454.7|450.6|31
1634310700000|2021-10-15 15:11:40|454.72|450.62|454.61|450.51|454.73|450.63|454.58|450.48|18
1634310710000|2021-10-15 15:11:50|454.58|450.48|455.05|450.95|455.09|450.99|454.58|450.48|28
1634310720000|2021-10-15 15:12:00|455.04|450.94|455.08|450.98|455.18|451.08|455.02|450.92|22
1634310730000|2021-10-15 15:12:10|455.05|450.95|454.91|450.81|455.16|451.06|454.85|450.75|25
1634310740000|2021-10-15 15:12:20|454.95|450.85|454.9|450.8|454.95|450.85|454.78|450.68|20
1634310750000|2021-10-15 15:12:30|454.89|450.79|454.91|450.81|454.95|450.85|454.89|450.79|13
1634310760000|2021-10-15 15:12:40|454.94|450.84|454.8|450.7|454.95|450.85|454.7|450.6|11
1634310770000|2021-10-15 15:12:50|454.81|450.71|455.01|450.91|455.05|450.95|454.81|450.71|21
1634310780000|2021-10-15 15:13:00|455.05|450.95|454.83|450.73|455.11|451.01|454.83|450.73|19
1634310790000|2021-10-15 15:13:10|454.79|450.69|454.33|450.23|454.79|450.69|454.25|450.15|31
1634310800000|2021-10-15 15:13:20|454.28|450.18|453.9|449.8|454.33|450.23|453.9|449.8|28
1634310810000|2021-10-15 15:13:30|453.95|449.85|454|449.9|454.01|449.91|453.79|449.69|25
1634310820000|2021-10-15 15:13:40|454.01|449.91|455.11|451.01|455.11|451.01|454.01|449.91|31
1634310830000|2021-10-15 15:13:50|455.15|451.05|454.87|450.77|455.17|451.07|454.87|450.77|17
1634310840000|2021-10-15 15:14:00|454.85|450.75|454.88|450.78|455.1|451|454.83|450.73|27
1634310850000|2021-10-15 15:14:10|454.89|450.79|454.62|450.52|454.93|450.83|454.59|450.49|23
1634310860000|2021-10-15 15:14:20|454.63|450.53|454.33|450.23|454.64|450.54|454.25|450.15|25
1634310870000|2021-10-15 15:14:30|454.34|450.24|454.5|450.4|454.5|450.4|454.34|450.24|10
1634310880000|2021-10-15 15:14:40|454.52|450.42|454.68|450.58|454.75|450.65|454.5|450.4|16
1634310890000|2021-10-15 15:14:50|454.73|450.63|454.71|450.61|454.82|450.72|454.63|450.53|17
1634310900000|2021-10-15 15:15:00|454.72|450.62|454.64|450.54|454.73|450.63|454.62|450.52|23
1634310910000|2021-10-15 15:15:10|454.63|450.53|454.73|450.63|454.73|450.63|454.6|450.5|14
1634310920000|2021-10-15 15:15:20|454.61|450.51|454.66|450.56|454.74|450.64|454.61|450.51|6
1634310930000|2021-10-15 15:15:30|454.69|450.59|454.76|450.66|454.76|450.66|454.68|450.58|11
1634310940000|2021-10-15 15:15:40|454.7|450.6|454.51|450.41|454.73|450.63|454.5|450.4|14
1634310950000|2021-10-15 15:15:50|454.52|450.42|454.51|450.41|454.52|450.42|454.5|450.4|8
1634310960000|2021-10-15 15:16:00|454.5|450.4|454.4|450.3|454.51|450.41|454.4|450.3|10
1634310970000|2021-10-15 15:16:10|454.43|450.33|454.4|450.3|454.46|450.36|454.4|450.3|6
1634310980000|2021-10-15 15:16:20|454.38|450.28|454.64|450.54|454.65|450.55|454.3|450.2|20
1634310990000|2021-10-15 15:16:30|454.7|450.6|454.84|450.74|454.91|450.81|454.7|450.6|14
1634311000000|2021-10-15 15:16:40|454.86|450.76|455.37|451.27|455.38|451.28|454.86|450.76|23
1634311010000|2021-10-15 15:16:50|455.41|451.31|455.48|451.38|455.5|451.4|455.4|451.3|10
1634311020000|2021-10-15 15:17:00|455.4|451.3|455.53|451.43|455.53|451.43|455.35|451.25|15
1634311030000|2021-10-15 15:17:10|455.5|451.4|455.53|451.43|455.55|451.45|455.5|451.4|10
1634311040000|2021-10-15 15:17:20|455.52|451.42|455.21|451.11|455.52|451.42|455.19|451.09|19
1634311050000|2021-10-15 15:17:30|455.16|451.06|455|450.9|455.18|451.08|455|450.9|11
1634311060000|2021-10-15 15:17:40|454.95|450.85|454.81|450.71|454.95|450.85|454.66|450.56|15
1634311070000|2021-10-15 15:17:50|454.78|450.68|455.19|451.09|455.19|451.09|454.7|450.6|22
1634311080000|2021-10-15 15:18:00|455.22|451.12|455.2|451.1|455.22|451.12|455.12|451.02|19
1634311090000|2021-10-15 15:18:10|455.22|451.12|455.18|451.08|455.23|451.13|455.18|451.08|13
1634311100000|2021-10-15 15:18:20|455.11|451.01|455.17|451.07|455.17|451.07|455.05|450.95|12
1634311110000|2021-10-15 15:18:30|455.16|451.06|455.01|450.91|455.22|451.12|455.01|450.91|19
1634311120000|2021-10-15 15:18:40|455|450.9|454.82|450.72|455|450.9|454.82|450.72|11
1634311130000|2021-10-15 15:18:50|454.89|450.79|454.99|450.89|455.02|450.92|454.89|450.79|17
1634311140000|2021-10-15 15:19:00|455.03|450.93|455.37|451.27|455.4|451.3|454.99|450.89|16
1634311150000|2021-10-15 15:19:10|455.36|451.26|455.4|451.3|455.4|451.3|455.29|451.19|10
1634311160000|2021-10-15 15:19:20|455.38|451.28|455.39|451.29|455.39|451.29|455.09|450.99|27
1634311170000|2021-10-15 15:19:30|455.4|451.3|456.07|451.97|456.07|451.97|455.4|451.3|22
1634311180000|2021-10-15 15:19:40|456.03|451.93|455.96|451.86|456.2|452.1|455.95|451.85|25
1634311190000|2021-10-15 15:19:50|455.94|451.84|456.08|451.98|456.08|451.98|455.89|451.79|14
1634311200000|2021-10-15 15:20:00|456.06|451.96|455.9|451.8|456.19|452.09|455.9|451.8|28
1634311210000|2021-10-15 15:20:10|455.92|451.82|455.9|451.8|455.97|451.87|455.86|451.76|11
1634311220000|2021-10-15 15:20:20|455.88|451.78|455.9|451.8|455.9|451.8|455.88|451.78|4
1634311230000|2021-10-15 15:20:30|455.89|451.79|455.89|451.79|455.89|451.79|455.89|451.79|1
1634311240000|2021-10-15 15:20:40|455.88|451.78|455.51|451.41|455.88|451.78|455.51|451.41|15
1634311250000|2021-10-15 15:20:50|455.53|451.43|455.5|451.4|455.54|451.44|455.5|451.4|5
1634311260000|2021-10-15 15:21:00|455.52|451.42|455.8|451.7|455.8|451.7|455.52|451.42|8
1634311270000|2021-10-15 15:21:10|455.78|451.68|455.88|451.78|455.91|451.81|455.75|451.65|8
1634311280000|2021-10-15 15:21:20|455.91|451.81|455.84|451.74|455.98|451.88|455.82|451.72|16
1634311290000|2021-10-15 15:21:30|455.83|451.73|455.79|451.69|455.84|451.74|455.79|451.69|9
1634311300000|2021-10-15 15:21:40|455.8|451.7|455.64|451.54|455.81|451.71|455.64|451.54|14
1634311310000|2021-10-15 15:21:50|455.63|451.53|455.72|451.62|455.72|451.62|455.59|451.49|14
1634311320000|2021-10-15 15:22:00|455.74|451.64|455.9|451.8|455.92|451.82|455.74|451.64|12
1634311330000|2021-10-15 15:22:10|455.91|451.81|456.66|452.56|456.66|452.56|455.9|451.8|17
1634311340000|2021-10-15 15:22:20|457.41|453.31|461.46|457.36|461.48|457.38|457.41|453.31|35
1634311350000|2021-10-15 15:22:30|461.26|457.16|459.95|455.85|461.26|457.16|459.82|455.72|34
1634311360000|2021-10-15 15:22:40|460.1|456|459.8|455.7|460.23|456.13|459.8|455.7|34
1634311370000|2021-10-15 15:22:50|459.71|455.61|459.29|455.19|459.71|455.61|459.27|455.17|30
1634311380000|2021-10-15 15:23:00|459.28|455.18|459.85|455.75|459.85|455.75|459.16|455.06|31
1634311390000|2021-10-15 15:23:10|459.92|455.82|460.69|456.59|460.69|456.59|459.92|455.82|36
1634311400000|2021-10-15 15:23:20|460.71|456.61|460.7|456.6|461.08|456.98|460.63|456.53|36
1634311410000|2021-10-15 15:23:30|460.69|456.59|460.84|456.74|460.93|456.83|460.68|456.58|19
1634311420000|2021-10-15 15:23:40|460.77|456.67|461.4|457.3|461.41|457.31|460.74|456.64|29
1634311430000|2021-10-15 15:23:50|461.35|457.25|461.07|456.97|461.35|457.25|461.06|456.96|24
1634311440000|2021-10-15 15:24:00|461.08|456.98|460.63|456.53|461.08|456.98|460.6|456.5|24
1634311450000|2021-10-15 15:24:10|460.66|456.56|460.17|456.07|460.66|456.56|460.17|456.07|18
1634311460000|2021-10-15 15:24:20|460.15|456.05|460.41|456.31|460.49|456.39|460.15|456.05|30
1634311470000|2021-10-15 15:24:30|460.48|456.38|460.22|456.12|460.5|456.4|460.19|456.09|19
1634311480000|2021-10-15 15:24:40|460.23|456.13|460.53|456.43|460.54|456.44|460.18|456.08|24
1634311490000|2021-10-15 15:24:50|460.46|456.36|460.15|456.05|460.53|456.43|460.14|456.04|29
1634311500000|2021-10-15 15:25:00|460.17|456.07|460.15|456.05|460.24|456.14|460.06|455.96|21
1634311510000|2021-10-15 15:25:10|460.1|456|459.92|455.82|460.15|456.05|459.91|455.81|16
1634311520000|2021-10-15 15:25:20|459.94|455.84|459.9|455.8|460.03|455.93|459.9|455.8|17
1634311530000|2021-10-15 15:25:30|459.89|455.79|459.58|455.48|459.89|455.79|459.58|455.48|18
1634311540000|2021-10-15 15:25:40|459.57|455.47|459.47|455.37|459.7|455.6|459.46|455.36|18
1634311550000|2021-10-15 15:25:50|459.46|455.36|459.23|455.13|459.47|455.37|459.18|455.08|22
1634311560000|2021-10-15 15:26:00|459.17|455.07|459.15|455.05|459.18|455.08|459.05|454.95|21
1634311570000|2021-10-15 15:26:10|459.14|455.04|459.19|455.09|459.19|455.09|459.12|455.02|11
1634311580000|2021-10-15 15:26:20|459.22|455.12|459.39|455.29|459.56|455.46|459.21|455.11|24
1634311590000|2021-10-15 15:26:30|459.37|455.27|459.39|455.29|459.61|455.51|459.29|455.19|22
1634311600000|2021-10-15 15:26:40|459.45|455.35|459.4|455.3|459.45|455.35|459.4|455.3|3
1634311610000|2021-10-15 15:26:50|459.42|455.32|459.71|455.61|459.71|455.61|459.42|455.32|9
1634311620000|2021-10-15 15:27:00|459.69|455.59|459.87|455.77|459.87|455.77|459.65|455.55|17
1634311630000|2021-10-15 15:27:10|459.94|455.84|459.9|455.8|459.94|455.84|459.9|455.8|4
1634311640000|2021-10-15 15:27:20|459.86|455.76|459.33|455.23|459.88|455.78|459.09|454.99|24
1634311650000|2021-10-15 15:27:30|459.36|455.26|459.24|455.14|459.36|455.26|459.2|455.1|18
1634311660000|2021-10-15 15:27:40|459.21|455.11|459.13|455.03|459.21|455.11|459.13|455.03|5
1634311670000|2021-10-15 15:27:50|459.14|455.04|459.5|455.4|459.5|455.4|458.95|454.85|21
1634311680000|2021-10-15 15:28:00|459.47|455.37|459.05|454.95|459.47|455.37|458.99|454.89|21
1634311690000|2021-10-15 15:28:10|459.01|454.91|458.91|454.81|459.01|454.91|458.89|454.79|15
1634311700000|2021-10-15 15:28:20|458.86|454.76|458.76|454.66|458.86|454.76|458.76|454.66|11
1634311710000|2021-10-15 15:28:30|458.78|454.68|458.7|454.6|458.81|454.71|458.61|454.51|20
1634311720000|2021-10-15 15:28:40|458.71|454.61|458.66|454.56|458.73|454.63|458.62|454.52|14
1634311730000|2021-10-15 15:28:50|458.65|454.55|458.5|454.4|458.65|454.55|458.5|454.4|14
1634311740000|2021-10-15 15:29:00|458.49|454.39|458.6|454.5|458.61|454.51|458.49|454.39|18
1634311750000|2021-10-15 15:29:10|458.64|454.54|458.7|454.6|458.74|454.64|458.62|454.52|18
1634311760000|2021-10-15 15:29:20|458.69|454.59|458.52|454.42|458.69|454.59|458.52|454.42|16
1634311770000|2021-10-15 15:29:30|458.51|454.41|458.41|454.31|458.54|454.44|458.41|454.31|8
1634311780000|2021-10-15 15:29:40|458.31|454.21|458.28|454.18|458.32|454.22|458.17|454.07|23
1634311790000|2021-10-15 15:29:50|458.25|454.15|458.4|454.3|458.41|454.31|458.25|454.15|19
1634311800000|2021-10-15 15:30:00|458.42|454.32|459.01|454.91|459.02|454.92|458.42|454.32|23
1634311810000|2021-10-15 15:30:10|459|454.9|458.9|454.8|459|454.9|458.8|454.7|11
1634311820000|2021-10-15 15:30:20|458.95|454.85|458.96|454.86|459.01|454.91|458.93|454.83|19
1634311830000|2021-10-15 15:30:30|458.95|454.85|458.35|454.25|458.95|454.85|458.35|454.25|21
1634311840000|2021-10-15 15:30:40|458.36|454.26|458.44|454.34|458.48|454.38|458.25|454.15|24
1634311850000|2021-10-15 15:30:50|458.43|454.33|458.84|454.74|459.03|454.93|458.34|454.24|28
1634311860000|2021-10-15 15:31:00|458.85|454.75|458.75|454.65|458.91|454.81|458.74|454.64|12
1634311870000|2021-10-15 15:31:10|458.74|454.64|458.44|454.34|458.74|454.64|458.44|454.34|18
1634311880000|2021-10-15 15:31:20|458.51|454.41|458.51|454.41|458.59|454.49|458.51|454.41|14
1634311890000|2021-10-15 15:31:30|458.49|454.39|457.75|453.65|458.49|454.39|457.74|453.64|33
1634311900000|2021-10-15 15:31:40|457.76|453.66|458.03|453.93|458.11|454.01|457.7|453.6|28
1634311910000|2021-10-15 15:31:50|458.05|453.95|457.9|453.8|458.05|453.95|457.86|453.76|24
1634311920000|2021-10-15 15:32:00|457.88|453.78|457.8|453.7|457.88|453.78|457.76|453.66|19
1634311930000|2021-10-15 15:32:10|457.76|453.66|457.53|453.43|457.76|453.66|457.46|453.36|21
1634311940000|2021-10-15 15:32:20|457.51|453.41|457.8|453.7|457.8|453.7|457.49|453.39|17
1634311950000|2021-10-15 15:32:30|457.83|453.73|457.62|453.52|457.83|453.73|457.59|453.49|18
1634311960000|2021-10-15 15:32:40|457.61|453.51|457.41|453.31|457.61|453.51|457.3|453.2|22
1634311970000|2021-10-15 15:32:50|457.4|453.3|457.17|453.07|457.41|453.31|457.17|453.07|24
1634311980000|2021-10-15 15:33:00|457.15|453.05|456.98|452.88|457.15|453.05|456.98|452.88|27
1634311990000|2021-10-15 15:33:10|456.99|452.89|456.91|452.81|457.01|452.91|456.89|452.79|25
1634312000000|2021-10-15 15:33:20|456.89|452.79|456.99|452.89|456.99|452.89|456.85|452.75|11
1634312010000|2021-10-15 15:33:30|456.98|452.88|456.85|452.75|457|452.9|456.85|452.75|22
1634312020000|2021-10-15 15:33:40|456.84|452.74|456.72|452.62|456.88|452.78|456.72|452.62|16
1634312030000|2021-10-15 15:33:50|456.74|452.64|456.36|452.26|456.74|452.64|456.35|452.25|16
1634312040000|2021-10-15 15:34:00|456.34|452.24|456.47|452.37|456.47|452.37|456.2|452.1|24
1634312050000|2021-10-15 15:34:10|456.48|452.38|456.48|452.38|456.54|452.44|456.48|452.38|11
1634312060000|2021-10-15 15:34:20|456.47|452.37|456.96|452.86|457|452.9|456.44|452.34|21
1634312070000|2021-10-15 15:34:30|456.92|452.82|456.7|452.6|456.92|452.82|456.7|452.6|17
1634312080000|2021-10-15 15:34:40|456.68|452.58|456.51|452.41|456.68|452.58|456.51|452.41|11
1634312090000|2021-10-15 15:34:50|456.52|452.42|456.6|452.5|456.61|452.51|456.52|452.42|11
1634312100000|2021-10-15 15:35:00|456.61|452.51|456.46|452.36|456.61|452.51|456.43|452.33|21
1634312110000|2021-10-15 15:35:10|456.43|452.33|456.58|452.48|456.59|452.49|456.43|452.33|22
1634312120000|2021-10-15 15:35:20|456.57|452.47|456.5|452.4|456.57|452.47|456.49|452.39|10
1634312130000|2021-10-15 15:35:30|456.47|452.37|456.37|452.27|456.5|452.4|456.37|452.27|9
1634312140000|2021-10-15 15:35:40|456.35|452.25|456.26|452.16|456.38|452.28|456.26|452.16|8
1634312150000|2021-10-15 15:35:50|456.24|452.14|456.42|452.32|456.45|452.35|456.24|452.14|13
1634312160000|2021-10-15 15:36:00|456.45|452.35|456.23|452.13|456.45|452.35|456.2|452.1|11
1634312170000|2021-10-15 15:36:10|456.2|452.1|456.48|452.38|456.48|452.38|456.2|452.1|13
1634312180000|2021-10-15 15:36:20|456.49|452.39|456.65|452.55|456.67|452.57|456.49|452.39|19
1634312190000|2021-10-15 15:36:30|456.64|452.54|456.64|452.54|456.69|452.59|456.64|452.54|6
1634312200000|2021-10-15 15:36:40|456.61|452.51|456.55|452.45|456.66|452.56|456.45|452.35|11
1634312210000|2021-10-15 15:36:50|456.53|452.43|457.06|452.96|457.48|453.38|456.45|452.35|28
1634312220000|2021-10-15 15:37:00|457.07|452.97|456.89|452.79|457.21|453.11|456.89|452.79|22
1634312230000|2021-10-15 15:37:10|456.85|452.75|456.89|452.79|457.06|452.96|456.85|452.75|23
1634312240000|2021-10-15 15:37:20|456.85|452.75|457|452.9|457.03|452.93|456.85|452.75|18
1634312250000|2021-10-15 15:37:30|457.01|452.91|457.01|452.91|457.02|452.92|456.96|452.86|17
1634312260000|2021-10-15 15:37:40|457.07|452.97|456.89|452.79|457.12|453.02|456.86|452.76|27
1634312270000|2021-10-15 15:37:50|456.87|452.77|456.54|452.44|456.87|452.77|456.54|452.44|25
1634312280000|2021-10-15 15:38:00|456.52|452.42|456.53|452.43|456.55|452.45|456.52|452.42|8
1634312290000|2021-10-15 15:38:10|456.52|452.42|456.62|452.52|456.64|452.54|456.52|452.42|11
1634312300000|2021-10-15 15:38:20|456.61|452.51|457|452.9|457|452.9|456.58|452.48|13
1634312310000|2021-10-15 15:38:30|457.02|452.92|457.27|453.17|457.51|453.41|457.02|452.92|16
1634312320000|2021-10-15 15:38:40|457.35|453.25|457.29|453.19|457.35|453.25|457.23|453.13|10
1634312330000|2021-10-15 15:38:50|457.27|453.17|457.13|453.03|457.27|453.17|457.06|452.96|18
1634312340000|2021-10-15 15:39:00|457.11|453.01|457.2|453.1|457.2|453.1|457.08|452.98|14
1634312350000|2021-10-15 15:39:10|457.21|453.11|457.35|453.25|457.5|453.4|457.21|453.11|15
1634312360000|2021-10-15 15:39:20|457.32|453.22|457.37|453.27|457.39|453.29|457.3|453.2|7
1634312370000|2021-10-15 15:39:30|457.31|453.21|457.88|453.78|457.89|453.79|457.31|453.21|14
1634312380000|2021-10-15 15:39:40|457.93|453.83|457.6|453.5|458.03|453.93|457.6|453.5|23
1634312390000|2021-10-15 15:39:50|457.75|453.65|457.1|453|457.76|453.66|457.1|453|17
1634312400000|2021-10-15 15:40:00|457.15|453.05|457.29|453.19|457.38|453.28|457.15|453.05|9
1634312410000|2021-10-15 15:40:10|457.38|453.28|457.38|453.28|457.38|453.28|457.38|453.28|1
1634312420000|2021-10-15 15:40:20|457.29|453.19|456.95|452.85|457.38|453.28|456.95|452.85|21
1634312430000|2021-10-15 15:40:30|456.88|452.78|454.5|450.4|457.38|453.28|454.5|450.4|28
1634312440000|2021-10-15 15:40:40|454.28|450.18|454.13|450.03|454.61|450.51|453.58|449.48|39
1634312450000|2021-10-15 15:40:50|454.09|449.99|454.37|450.27|454.37|450.27|453.95|449.85|34
1634312460000|2021-10-15 15:41:00|454.36|450.26|454.62|450.52|454.94|450.84|454.36|450.26|32
1634312470000|2021-10-15 15:41:10|454.47|450.37|454.16|450.06|454.55|450.45|454.16|450.06|18
1634312480000|2021-10-15 15:41:20|454.13|450.03|454.42|450.32|454.49|450.39|453.87|449.77|28
1634312490000|2021-10-15 15:41:30|454.4|450.3|454.14|450.04|454.44|450.34|454.14|450.04|23
1634312500000|2021-10-15 15:41:40|454.15|450.05|454.12|450.02|454.3|450.2|454|449.9|25
1634312510000|2021-10-15 15:41:50|454.16|450.06|454.95|450.85|454.95|450.85|454|449.9|34
1634312520000|2021-10-15 15:42:00|455.17|451.07|455.18|451.08|455.44|451.34|455.17|451.07|34
1634312530000|2021-10-15 15:42:10|455.1|451|454.69|450.59|455.1|451|454.33|450.23|25
1634312540000|2021-10-15 15:42:20|454.7|450.6|454.33|450.23|454.89|450.79|454.3|450.2|27
1634312550000|2021-10-15 15:42:30|454.34|450.24|454.4|450.3|454.47|450.37|454.29|450.19|24
1634312560000|2021-10-15 15:42:40|454.41|450.31|454.54|450.44|454.81|450.71|454.41|450.31|28
1634312570000|2021-10-15 15:42:50|454.53|450.43|454.6|450.5|454.77|450.67|454.53|450.43|26
1634312580000|2021-10-15 15:43:00|454.59|450.49|454.47|450.37|454.62|450.52|454.35|450.25|27
1634312590000|2021-10-15 15:43:10|454.43|450.33|454.62|450.52|454.65|450.55|454.3|450.2|15
1634312600000|2021-10-15 15:43:20|454.6|450.5|454.72|450.62|454.81|450.71|454.6|450.5|24
1634312610000|2021-10-15 15:43:30|454.73|450.63|454.66|450.56|454.76|450.66|454.65|450.55|17
1634312620000|2021-10-15 15:43:40|454.65|450.55|455.06|450.96|455.09|450.99|454.65|450.55|19
1634312630000|2021-10-15 15:43:50|455.02|450.92|455|450.9|455.11|451.01|455|450.9|11
1634312640000|2021-10-15 15:44:00|454.99|450.89|455.18|451.08|455.22|451.12|454.99|450.89|17
1634312650000|2021-10-15 15:44:10|455.11|451.01|454.93|450.83|455.12|451.02|454.9|450.8|13
1634312660000|2021-10-15 15:44:20|454.98|450.88|454.95|450.85|455.02|450.92|454.95|450.85|9
1634312670000|2021-10-15 15:44:30|454.97|450.87|454.93|450.83|455.1|451|454.93|450.83|14
1634312680000|2021-10-15 15:44:40|454.91|450.81|454.77|450.67|454.95|450.85|454.75|450.65|19
1634312690000|2021-10-15 15:44:50|454.76|450.66|454.79|450.69|454.79|450.69|454.7|450.6|13
1634312700000|2021-10-15 15:45:00|454.78|450.68|454.8|450.7|454.81|450.71|454.76|450.66|8
1634312710000|2021-10-15 15:45:10|454.81|450.71|454.91|450.81|454.91|450.81|454.8|450.7|8
1634312720000|2021-10-15 15:45:20|454.9|450.8|454.96|450.86|455.01|450.91|454.9|450.8|17
1634312730000|2021-10-15 15:45:30|454.97|450.87|455.14|451.04|455.14|451.04|454.97|450.87|10
1634312740000|2021-10-15 15:45:40|455.13|451.03|455.21|451.11|455.21|451.11|455.11|451.01|9
1634312750000|2021-10-15 15:45:50|455.19|451.09|455.38|451.28|455.5|451.4|455.17|451.07|19
1634312760000|2021-10-15 15:46:00|455.36|451.26|455.35|451.25|455.42|451.32|455.32|451.22|13
1634312770000|2021-10-15 15:46:10|455.31|451.21|455.28|451.18|455.35|451.25|455.28|451.18|5
1634312780000|2021-10-15 15:46:20|455.27|451.17|455.42|451.32|455.43|451.33|455.27|451.17|11
1634312790000|2021-10-15 15:46:30|455.41|451.31|455.42|451.32|455.48|451.38|455.41|451.31|8
1634312800000|2021-10-15 15:46:40|455.41|451.31|455.49|451.39|455.49|451.39|455.4|451.3|9
1634312810000|2021-10-15 15:46:50|455.46|451.36|455.56|451.46|455.59|451.49|455.46|451.36|12
1634312820000|2021-10-15 15:47:00|455.55|451.45|455.59|451.49|455.59|451.49|455.51|451.41|5
1634312830000|2021-10-15 15:47:10|455.6|451.5|455.6|451.5|455.66|451.56|455.59|451.49|7
1634312840000|2021-10-15 15:47:20|455.61|451.51|455.7|451.6|455.7|451.6|455.61|451.51|2
1634312850000|2021-10-15 15:47:30|455.67|451.57|454.67|450.57|455.67|451.57|454.67|450.57|23
1634312860000|2021-10-15 15:47:40|454.69|450.59|454.78|450.68|454.79|450.69|454.66|450.56|23
1634312870000|2021-10-15 15:47:50|454.77|450.67|455.2|451.1|455.2|451.1|454.77|450.67|20
1634312880000|2021-10-15 15:48:00|455.23|451.13|455.48|451.38|455.5|451.4|455.23|451.13|18
1634312890000|2021-10-15 15:48:10|455.5|451.4|455.58|451.48|455.58|451.48|455.48|451.38|11
1634312900000|2021-10-15 15:48:20|455.52|451.42|455.41|451.31|455.56|451.46|455.41|451.31|6
1634312910000|2021-10-15 15:48:30|455.2|451.1|455.04|450.94|455.2|451.1|454.88|450.78|26
1634312920000|2021-10-15 15:48:40|455.05|450.95|455.34|451.24|455.37|451.27|455.05|450.95|19
1634312930000|2021-10-15 15:48:50|455.37|451.27|455.37|451.27|455.4|451.3|455.33|451.23|12
1634312940000|2021-10-15 15:49:00|455.4|451.3|455.6|451.5|455.62|451.52|455.4|451.3|13
1634312950000|2021-10-15 15:49:10|455.59|451.49|455.6|451.5|455.6|451.5|455.59|451.49|2
1634312960000|2021-10-15 15:49:20|455.57|451.47|455.6|451.5|455.6|451.5|455.57|451.47|3
1634312970000|2021-10-15 15:49:30|455.61|451.51|455.62|451.52|455.62|451.52|455.6|451.5|3
1634312980000|2021-10-15 15:49:40|455.64|451.54|455.69|451.59|455.69|451.59|455.59|451.49|17
1634312990000|2021-10-15 15:49:50|455.7|451.6|455.75|451.65|455.75|451.65|455.67|451.57|7
1634313000000|2021-10-15 15:50:00|455.8|451.7|455.7|451.6|455.84|451.74|455.7|451.6|12
1634313010000|2021-10-15 15:50:10|455.72|451.62|455.6|451.5|455.88|451.78|455.6|451.5|9
1634313020000|2021-10-15 15:50:20|455.62|451.52|455.67|451.57|455.67|451.57|455.6|451.5|5
1634313030000|2021-10-15 15:50:30|455.78|451.68|455.85|451.75|455.9|451.8|455.77|451.67|10
1634313040000|2021-10-15 15:50:40|455.89|451.79|455.82|451.72|455.89|451.79|455.82|451.72|9
1634313050000|2021-10-15 15:50:50|455.81|451.71|455.61|451.51|455.85|451.75|455.59|451.49|8
1634313060000|2021-10-15 15:51:00|455.64|451.54|455.67|451.57|455.68|451.58|455.61|451.51|8
1634313070000|2021-10-15 15:51:10|455.61|451.51|455.61|451.51|455.64|451.54|455.59|451.49|8
1634313080000|2021-10-15 15:51:20|455.62|451.52|455.57|451.47|455.65|451.55|455.53|451.43|9
1634313090000|2021-10-15 15:51:30|455.56|451.46|455.56|451.46|455.56|451.46|455.56|451.46|1
1634313100000|2021-10-15 15:51:40|455.59|451.49|455.59|451.49|455.59|451.49|455.59|451.49|1
1634313110000|2021-10-15 15:51:50|455.58|451.48|455.59|451.49|455.59|451.49|455.58|451.48|2
1634313120000|2021-10-15 15:52:00|455.58|451.48|455.6|451.5|455.64|451.54|455.58|451.48|4
1634313130000|2021-10-15 15:52:10|455.59|451.49|455.5|451.4|455.59|451.49|455.5|451.4|3
1634313140000|2021-10-15 15:52:20|455.4|451.3|455.45|451.35|455.55|451.45|455.4|451.3|10
1634313150000|2021-10-15 15:52:30|455.53|451.43|455.6|451.5|455.68|451.58|455.53|451.43|19
1634313160000|2021-10-15 15:52:40|455.61|451.51|455.97|451.87|456|451.9|455.61|451.51|15
1634313170000|2021-10-15 15:52:50|456|451.9|456.35|452.25|456.41|452.31|456|451.9|27
1634313180000|2021-10-15 15:53:00|456.3|452.2|456.04|451.94|456.3|452.2|456.04|451.94|11
1634313190000|2021-10-15 15:53:10|456.06|451.96|456.19|452.09|456.19|452.09|456.03|451.93|8
1634313200000|2021-10-15 15:53:20|456.21|452.11|456.45|452.35|456.45|452.35|456.17|452.07|14
1634313210000|2021-10-15 15:53:30|456.5|452.4|456.54|452.44|456.57|452.47|456.5|452.4|12
1634313220000|2021-10-15 15:53:40|456.57|452.47|456.49|452.39|456.62|452.52|456.43|452.33|19
1634313230000|2021-10-15 15:53:50|456.46|452.36|456.97|452.87|456.97|452.87|456.46|452.36|26
1634313240000|2021-10-15 15:54:00|457.02|452.92|457.09|452.99|457.12|453.02|456.94|452.84|16
1634313250000|2021-10-15 15:54:10|457.12|453.02|457.45|453.35|457.48|453.38|457.12|453.02|13
1634313260000|2021-10-15 15:54:20|457.5|453.4|458.08|453.98|458.08|453.98|457.5|453.4|23
1634313270000|2021-10-15 15:54:30|458.1|454|457.91|453.81|458.14|454.04|457.7|453.6|22
1634313280000|2021-10-15 15:54:40|457.92|453.82|457.72|453.62|457.93|453.83|457.72|453.62|9
1634313290000|2021-10-15 15:54:50|457.71|453.61|457.71|453.61|457.82|453.72|457.71|453.61|8
1634313300000|2021-10-15 15:55:00|457.72|453.62|457.59|453.49|457.77|453.67|457.49|453.39|14
1634313310000|2021-10-15 15:55:10|457.6|453.5|457.72|453.62|457.76|453.66|457.6|453.5|15
1634313320000|2021-10-15 15:55:20|457.71|453.61|457.61|453.51|457.72|453.62|457.58|453.48|9
1634313330000|2021-10-15 15:55:30|457.62|453.52|457.3|453.2|457.65|453.55|457.3|453.2|11
1634313340000|2021-10-15 15:55:40|457.36|453.26|457.5|453.4|457.5|453.4|457.3|453.2|12
1634313350000|2021-10-15 15:55:50|457.52|453.42|457.36|453.26|457.61|453.51|457.13|453.03|27
1634313360000|2021-10-15 15:56:00|457.37|453.27|457.68|453.58|457.7|453.6|457.37|453.27|21
1634313370000|2021-10-15 15:56:10|457.7|453.6|458.17|454.07|458.17|454.07|457.7|453.6|21
1634313380000|2021-10-15 15:56:20|458.15|454.05|458.22|454.12|458.26|454.16|458.12|454.02|11
1634313390000|2021-10-15 15:56:30|458.26|454.16|458.17|454.07|458.33|454.23|458.17|454.07|11
1634313400000|2021-10-15 15:56:40|458.18|454.08|458.07|453.97|458.2|454.1|457.99|453.89|12
1634313410000|2021-10-15 15:56:50|458|453.9|458.04|453.94|458.04|453.94|458|453.9|5
1634313420000|2021-10-15 15:57:00|458.01|453.91|458.04|453.94|458.04|453.94|458.01|453.91|4
1634313430000|2021-10-15 15:57:10|458.02|453.92|457.97|453.87|458.04|453.94|457.84|453.74|10
1634313440000|2021-10-15 15:57:20|457.98|453.88|457.71|453.61|457.98|453.88|457.7|453.6|8
1634313450000|2021-10-15 15:57:30|457.72|453.62|457.7|453.6|457.8|453.7|457.69|453.59|14
1634313460000|2021-10-15 15:57:40|457.73|453.63|457.69|453.59|457.75|453.65|457.52|453.42|15
1634313470000|2021-10-15 15:57:50|457.72|453.62|457.75|453.65|457.77|453.67|457.71|453.61|14
1634313480000|2021-10-15 15:58:00|457.76|453.66|457.64|453.54|457.8|453.7|457.6|453.5|20
1634313490000|2021-10-15 15:58:10|457.63|453.53|457.36|453.26|457.75|453.65|457.36|453.26|27
1634313500000|2021-10-15 15:58:20|457.35|453.25|457.48|453.38|457.51|453.41|457.3|453.2|25
1634313510000|2021-10-15 15:58:30|457.51|453.41|457.25|453.15|457.51|453.41|457.17|453.07|24
1634313520000|2021-10-15 15:58:40|457.24|453.14|457.16|453.06|457.24|453.14|457.15|453.05|14
1634313530000|2021-10-15 15:58:50|457.15|453.05|456.78|452.68|457.16|453.06|456.78|452.68|22
1634313540000|2021-10-15 15:59:00|456.79|452.69|456.59|452.49|456.79|452.69|456.35|452.25|23
1634313550000|2021-10-15 15:59:10|456.56|452.46|455.73|451.63|456.57|452.47|455.7|451.6|29
1634313560000|2021-10-15 15:59:20|455.74|451.64|456.44|452.34|456.44|452.34|455.74|451.64|28
1634313570000|2021-10-15 15:59:30|456.45|452.35|456.26|452.16|456.51|452.41|456.26|452.16|22
1634313580000|2021-10-15 15:59:40|456.27|452.17|455.99|451.89|456.27|452.17|455.97|451.87|15
1634313590000|2021-10-15 15:59:50|456|451.9|456.21|452.11|456.21|452.11|455.92|451.82|23
1634313600000|2021-10-15 16:00:00|456.24|452.14|456.24|452.14|456.29|452.19|456.24|452.14|13
1634313610000|2021-10-15 16:00:10|456.25|452.15|456.26|452.16|456.27|452.17|456.2|452.1|11
1634313620000|2021-10-15 16:00:20|456.27|452.17|456.38|452.28|456.39|452.29|456.26|452.16|9
1634313630000|2021-10-15 16:00:30|456.4|452.3|456.39|452.29|456.54|452.44|456.39|452.29|14
1634313640000|2021-10-15 16:00:40|456.37|452.27|456.37|452.27|456.4|452.3|456.36|452.26|10
1634313650000|2021-10-15 16:00:50|456.38|452.28|456.42|452.32|456.44|452.34|456.38|452.28|6
1634313660000|2021-10-15 16:01:00|456.41|452.31|456.41|452.31|456.41|452.31|456.4|452.3|3
1634313670000|2021-10-15 16:01:10|456.44|452.34|456.43|452.33|456.44|452.34|456.43|452.33|2
1634313680000|2021-10-15 16:01:20|456.42|452.32|456.61|452.51|456.61|452.51|456.42|452.32|16
1634313690000|2021-10-15 16:01:30|456.6|452.5|456.82|452.72|456.84|452.74|456.6|452.5|17
1634313700000|2021-10-15 16:01:40|456.85|452.75|457.07|452.97|457.07|452.97|456.85|452.75|9
1634313710000|2021-10-15 16:01:50|457.15|453.05|457.35|453.25|457.58|453.48|457.07|452.97|26
1634313720000|2021-10-15 16:02:00|457.32|453.22|457.09|452.99|457.54|453.44|457.09|452.99|26
1634313730000|2021-10-15 16:02:10|457.05|452.95|457.05|452.95|457.05|452.95|456.82|452.72|17
1634313740000|2021-10-15 16:02:20|457.04|452.94|457.28|453.18|457.31|453.21|457.04|452.94|16
1634313750000|2021-10-15 16:02:30|457.29|453.19|457.37|453.27|457.41|453.31|457.25|453.15|20
1634313760000|2021-10-15 16:02:40|457.38|453.28|457.57|453.47|457.57|453.47|457.38|453.28|22
1634313770000|2021-10-15 16:02:50|457.58|453.48|457.67|453.57|457.68|453.58|457.58|453.48|14
1634313780000|2021-10-15 16:03:00|457.53|453.43|457.5|453.4|457.53|453.43|457.43|453.33|16
1634313790000|2021-10-15 16:03:10|457.49|453.39|457.5|453.4|457.57|453.47|457.49|453.39|16
1634313800000|2021-10-15 16:03:20|457.51|453.41|457.51|453.41|457.51|453.41|457.49|453.39|3
1634313810000|2021-10-15 16:03:30|457.49|453.39|457.62|453.52|457.64|453.54|457.49|453.39|13
1634313820000|2021-10-15 16:03:40|457.61|453.51|457.6|453.5|457.69|453.59|457.53|453.43|22
1634313830000|2021-10-15 16:03:50|457.56|453.46|457.1|453|457.59|453.49|457.1|453|17
1634313840000|2021-10-15 16:04:00|457.05|452.95|457.01|452.91|457.05|452.95|456.88|452.78|23
1634313850000|2021-10-15 16:04:10|457.02|452.92|457.28|453.18|457.29|453.19|457.02|452.92|26
1634313860000|2021-10-15 16:04:20|457.31|453.21|457.39|453.29|457.39|453.29|457.28|453.18|8
1634313870000|2021-10-15 16:04:30|457.4|453.3|457.61|453.51|457.73|453.63|457.4|453.3|24
1634313880000|2021-10-15 16:04:40|457.64|453.54|457.6|453.5|457.65|453.55|457.6|453.5|9
1634313890000|2021-10-15 16:04:50|457.62|453.52|457.67|453.57|457.67|453.57|457.6|453.5|12
1634313900000|2021-10-15 16:05:00|457.66|453.56|457.75|453.65|457.75|453.65|457.62|453.52|13
1634313910000|2021-10-15 16:05:10|457.73|453.63|457.69|453.59|457.75|453.65|457.46|453.36|26
1634313920000|2021-10-15 16:05:20|457.66|453.56|457.68|453.58|457.7|453.6|457.61|453.51|7
1634313930000|2021-10-15 16:05:30|457.7|453.6|457.64|453.54|457.71|453.61|457.64|453.54|7
1634313940000|2021-10-15 16:05:40|457.61|453.51|457.68|453.58|457.73|453.63|457.57|453.47|13
1634313950000|2021-10-15 16:05:50|457.67|453.57|457.71|453.61|457.77|453.67|457.63|453.53|16
1634313960000|2021-10-15 16:06:00|457.67|453.57|456.79|452.69|457.7|453.6|456.38|452.28|33
1634313970000|2021-10-15 16:06:10|456.78|452.68|456.9|452.8|456.91|452.81|456.58|452.48|30
1634313980000|2021-10-15 16:06:20|456.76|452.66|456.16|452.06|456.76|452.66|456.16|452.06|29
1634313990000|2021-10-15 16:06:30|456.1|452|456.18|452.08|456.18|452.08|455.95|451.85|19
1634314000000|2021-10-15 16:06:40|456.23|452.13|456.39|452.29|456.43|452.33|456.13|452.03|22
1634314010000|2021-10-15 16:06:50|456.42|452.32|456.11|452.01|456.49|452.39|456.11|452.01|26
1634314020000|2021-10-15 16:07:00|456.15|452.05|456.18|452.08|456.22|452.12|455.97|451.87|24
1634314030000|2021-10-15 16:07:10|456.21|452.11|456.31|452.21|456.39|452.29|456.21|452.11|18
1634314040000|2021-10-15 16:07:20|456.29|452.19|456.2|452.1|456.3|452.2|456.16|452.06|15
1634314050000|2021-10-15 16:07:30|456.15|452.05|456.13|452.03|456.16|452.06|456.13|452.03|7
1634314060000|2021-10-15 16:07:40|456.14|452.04|456.31|452.21|456.35|452.25|456.14|452.04|22
1634314070000|2021-10-15 16:07:50|456.32|452.22|456.29|452.19|456.32|452.22|456.27|452.17|11
1634314080000|2021-10-15 16:08:00|456.27|452.17|456.16|452.06|456.27|452.17|456.16|452.06|12
1634314090000|2021-10-15 16:08:10|456.15|452.05|456.11|452.01|456.17|452.07|456.09|451.99|14
1634314100000|2021-10-15 16:08:20|456.1|452|456.14|452.04|456.14|452.04|456.07|451.97|8
1634314110000|2021-10-15 16:08:30|456.17|452.07|456.21|452.11|456.21|452.11|456.1|452|9
1634314120000|2021-10-15 16:08:40|456.22|452.12|456.23|452.13|456.23|452.13|456.18|452.08|7
1634314130000|2021-10-15 16:08:50|456.24|452.14|456.34|452.24|456.34|452.24|456.09|451.99|14
1634314140000|2021-10-15 16:09:00|456.3|452.2|456.18|452.08|456.34|452.24|456.18|452.08|10
1634314150000|2021-10-15 16:09:10|456.19|452.09|456.12|452.02|456.2|452.1|456.08|451.98|18
1634314160000|2021-10-15 16:09:20|456.1|452|456.13|452.03|456.13|452.03|456.1|452|6
1634314170000|2021-10-15 16:09:30|456.12|452.02|456.13|452.03|456.13|452.03|456.12|452.02|2
1634314180000|2021-10-15 16:09:40|456.11|452.01|456.1|452|456.13|452.03|456.09|451.99|6
1634314190000|2021-10-15 16:09:50|456.09|451.99|456.17|452.07|456.18|452.08|456.09|451.99|12
1634314200000|2021-10-15 16:10:00|456.18|452.08|456.27|452.17|456.29|452.19|456.18|452.08|14
1634314210000|2021-10-15 16:10:10|456.26|452.16|456.2|452.1|456.27|452.17|456.2|452.1|16
1634314220000|2021-10-15 16:10:20|456.19|452.09|456.1|452|456.2|452.1|456.1|452|5
1634314240000|2021-10-15 16:10:40|456.11|452.01|456.15|452.05|456.15|452.05|456.1|452|3
1634314250000|2021-10-15 16:10:50|456.14|452.04|456.25|452.15|456.25|452.15|456.14|452.04|7
1634314260000|2021-10-15 16:11:00|456.19|452.09|456.17|452.07|456.2|452.1|456.09|451.99|10
1634314270000|2021-10-15 16:11:10|456.2|452.1|456.31|452.21|456.31|452.21|456.2|452.1|10
1634314280000|2021-10-15 16:11:20|456.33|452.23|456.21|452.11|456.33|452.23|456.2|452.1|9
1634314290000|2021-10-15 16:11:30|456.23|452.13|456.3|452.2|456.32|452.22|456.22|452.12|18
1634314300000|2021-10-15 16:11:40|456.31|452.21|456.2|452.1|456.34|452.24|456.2|452.1|12
1634314310000|2021-10-15 16:11:50|456.15|452.05|456.1|452|456.17|452.07|456.06|451.96|13
1634314320000|2021-10-15 16:12:00|456.07|451.97|456.13|452.03|456.13|452.03|456.03|451.93|8
1634314330000|2021-10-15 16:12:10|456.21|452.11|456.2|452.1|456.24|452.14|456.15|452.05|11
1634314340000|2021-10-15 16:12:20|456.19|452.09|456.21|452.11|456.21|452.11|456.1|452|14
1634314350000|2021-10-15 16:12:30|456.16|452.06|456.41|452.31|456.41|452.31|456.15|452.05|15
1634314360000|2021-10-15 16:12:40|456.46|452.36|456.4|452.3|456.5|452.4|456.32|452.22|16
1634314370000|2021-10-15 16:12:50|456.39|452.29|456.47|452.37|456.47|452.37|456.34|452.24|14
1634314380000|2021-10-15 16:13:00|456.46|452.36|456.75|452.65|456.75|452.65|456.39|452.29|17
1634314390000|2021-10-15 16:13:10|456.72|452.62|456.75|452.65|456.75|452.65|456.71|452.61|3
1634314400000|2021-10-15 16:13:20|456.77|452.67|456.79|452.69|456.8|452.7|456.77|452.67|3
1634314410000|2021-10-15 16:13:30|456.84|452.74|456.84|452.74|456.84|452.74|456.84|452.74|1
1634314420000|2021-10-15 16:13:40|456.75|452.65|456.59|452.49|456.8|452.7|456.59|452.49|19
1634314430000|2021-10-15 16:13:50|456.6|452.5|456.12|452.02|456.6|452.5|456.12|452.02|11
1634314440000|2021-10-15 16:14:00|456.1|452|455.68|451.58|456.12|452.02|455.66|451.56|21
1634314450000|2021-10-15 16:14:10|455.7|451.6|455.67|451.57|456.04|451.94|455.61|451.51|30
1634314460000|2021-10-15 16:14:20|455.68|451.58|455.64|451.54|455.69|451.59|455.6|451.5|22
1634314470000|2021-10-15 16:14:30|455.62|451.52|455.6|451.5|455.76|451.66|455.6|451.5|16
1634314480000|2021-10-15 16:14:40|455.55|451.45|455.52|451.42|455.55|451.45|455.41|451.31|20
1634314490000|2021-10-15 16:14:50|455.55|451.45|455.69|451.59|455.85|451.75|455.55|451.45|25
1634314500000|2021-10-15 16:15:00|455.7|451.6|455.76|451.66|455.76|451.66|455.64|451.54|27
1634314510000|2021-10-15 16:15:10|455.74|451.64|455.52|451.42|455.75|451.65|455.52|451.42|12
1634314520000|2021-10-15 16:15:20|455.47|451.37|455.54|451.44|455.6|451.5|455.4|451.3|14
1634314530000|2021-10-15 16:15:30|455.56|451.46|455.41|451.31|455.6|451.5|455.37|451.27|15
1634314540000|2021-10-15 16:15:40|455.35|451.25|455.24|451.14|455.35|451.25|455.24|451.14|11
1634314550000|2021-10-15 16:15:50|455.22|451.12|454.94|450.84|455.28|451.18|454.9|450.8|22
1634314560000|2021-10-15 16:16:00|454.95|450.85|454.9|450.8|455.02|450.92|454.9|450.8|17
1634314570000|2021-10-15 16:16:10|454.89|450.79|454.85|450.75|454.93|450.83|454.85|450.75|19
1634314580000|2021-10-15 16:16:20|454.83|450.73|454.84|450.74|454.9|450.8|454.82|450.72|15
1634314590000|2021-10-15 16:16:30|454.87|450.77|454.84|450.74|454.88|450.78|454.8|450.7|9
1634314600000|2021-10-15 16:16:40|454.86|450.76|454.94|450.84|454.94|450.84|454.86|450.76|8
1634314610000|2021-10-15 16:16:50|454.95|450.85|454.94|450.84|454.95|450.85|454.94|450.84|4
1634314620000|2021-10-15 16:17:00|454.99|450.89|455.01|450.91|455.24|451.14|454.98|450.88|15
1634314630000|2021-10-15 16:17:10|455.09|450.99|455.09|450.99|455.14|451.04|455.03|450.93|14
1634314640000|2021-10-15 16:17:20|455.13|451.03|455.16|451.06|455.27|451.17|455.13|451.03|24
1634314650000|2021-10-15 16:17:30|455.19|451.09|455.63|451.53|455.68|451.58|455.19|451.09|20
1634314660000|2021-10-15 16:17:40|455.65|451.55|455.55|451.45|455.71|451.61|455.55|451.45|24
1634314670000|2021-10-15 16:17:50|455.56|451.46|455.23|451.13|455.57|451.47|455.23|451.13|14
1634314680000|2021-10-15 16:18:00|455.25|451.15|455.36|451.26|455.36|451.26|455.25|451.15|15
1634314690000|2021-10-15 16:18:10|455.37|451.27|455.56|451.46|455.56|451.46|455.27|451.17|11
1634314700000|2021-10-15 16:18:20|455.46|451.36|455.46|451.36|455.55|451.45|455.43|451.33|16
1634314710000|2021-10-15 16:18:30|455.48|451.38|455.6|451.5|455.69|451.59|455.48|451.38|23
1634314720000|2021-10-15 16:18:40|455.61|451.51|455.67|451.57|455.67|451.57|455.49|451.39|15
1634314730000|2021-10-15 16:18:50|455.68|451.58|455.77|451.67|455.81|451.71|455.62|451.52|27
1634314740000|2021-10-15 16:19:00|455.76|451.66|455.8|451.7|455.89|451.79|455.74|451.64|14
1634314750000|2021-10-15 16:19:10|455.82|451.72|455.7|451.6|455.93|451.83|455.7|451.6|17
1634314760000|2021-10-15 16:19:20|455.68|451.58|455.7|451.6|455.76|451.66|455.65|451.55|10
1634314770000|2021-10-15 16:19:30|455.71|451.61|455.44|451.34|455.88|451.78|455.44|451.34|25
1634314780000|2021-10-15 16:19:40|455.3|451.2|455.41|451.31|455.43|451.33|455.05|450.95|30
1634314790000|2021-10-15 16:19:50|455.43|451.33|455.72|451.62|455.72|451.62|455.4|451.3|24
1634314800000|2021-10-15 16:20:00|455.73|451.63|455.65|451.55|455.81|451.71|455.65|451.55|30
1634314810000|2021-10-15 16:20:10|455.67|451.57|455.84|451.74|455.84|451.74|455.66|451.56|17
1634314820000|2021-10-15 16:20:20|455.71|451.61|456.01|451.91|456.01|451.91|455.71|451.61|27
1634314830000|2021-10-15 16:20:30|456.05|451.95|456.2|452.1|456.21|452.11|456.05|451.95|16
1634314840000|2021-10-15 16:20:40|456.23|452.13|456.18|452.08|456.23|452.13|456.05|451.95|20
1634314850000|2021-10-15 16:20:50|456.19|452.09|456.15|452.05|456.19|452.09|456.15|452.05|2
1634314860000|2021-10-15 16:21:00|456.17|452.07|456.4|452.3|456.45|452.35|456.17|452.07|14
1634314870000|2021-10-15 16:21:10|456.38|452.28|456.44|452.34|456.45|452.35|456.38|452.28|10
1634314880000|2021-10-15 16:21:20|456.45|452.35|456.53|452.43|456.55|452.45|456.44|452.34|10
1634314890000|2021-10-15 16:21:30|456.54|452.44|456.78|452.68|456.81|452.71|456.53|452.43|19
1634314900000|2021-10-15 16:21:40|456.79|452.69|456.99|452.89|456.99|452.89|456.77|452.67|16
1634314910000|2021-10-15 16:21:50|457.01|452.91|456.94|452.84|457.02|452.92|456.92|452.82|17
1634314920000|2021-10-15 16:22:00|456.96|452.86|457.05|452.95|457.05|452.95|456.91|452.81|23
1634314930000|2021-10-15 16:22:10|457.03|452.93|457.77|453.67|457.77|453.67|457.03|452.93|26
1634314940000|2021-10-15 16:22:20|457.82|453.72|457.42|453.32|457.89|453.79|457.41|453.31|24
1634314950000|2021-10-15 16:22:30|457.41|453.31|457.7|453.6|457.72|453.62|457.41|453.31|23
1634314960000|2021-10-15 16:22:40|457.69|453.59|457.8|453.7|457.86|453.76|457.67|453.57|19
1634314970000|2021-10-15 16:22:50|457.81|453.71|457.97|453.87|457.97|453.87|457.81|453.71|11
1634314980000|2021-10-15 16:23:00|458|453.9|457.95|453.85|458.08|453.98|457.94|453.84|16
1634314990000|2021-10-15 16:23:10|457.94|453.84|457.79|453.69|457.97|453.87|457.77|453.67|12
1634315000000|2021-10-15 16:23:20|457.75|453.65|458.55|454.45|458.55|454.45|457.75|453.65|21
1634315010000|2021-10-15 16:23:30|458.6|454.5|458.75|454.65|458.75|454.65|458.54|454.44|20
1634315020000|2021-10-15 16:23:40|458.77|454.67|458.9|454.8|458.9|454.8|458.64|454.54|19
1634315030000|2021-10-15 16:23:50|458.89|454.79|459.1|455|459.27|455.17|458.89|454.79|18
1634315040000|2021-10-15 16:24:00|459|454.9|458.9|454.8|459.13|455.03|458.76|454.66|18
1634315050000|2021-10-15 16:24:10|458.88|454.78|459.08|454.98|459.08|454.98|458.88|454.78|14
1634315060000|2021-10-15 16:24:20|459.11|455.01|459.01|454.91|459.11|455.01|459|454.9|14
1634315070000|2021-10-15 16:24:30|458.97|454.87|458.78|454.68|458.97|454.87|458.75|454.65|14
1634315080000|2021-10-15 16:24:40|458.75|454.65|458.89|454.79|458.89|454.79|458.65|454.55|19
1634315090000|2021-10-15 16:24:50|458.9|454.8|458.88|454.78|459.11|455.01|458.88|454.78|14
1634315100000|2021-10-15 16:25:00|458.87|454.77|458.87|454.77|458.94|454.84|458.76|454.66|22
1634315110000|2021-10-15 16:25:10|458.82|454.72|458.53|454.43|458.88|454.78|458.53|454.43|15
1634315120000|2021-10-15 16:25:20|458.55|454.45|458.31|454.21|458.63|454.53|458.31|454.21|13
1634315130000|2021-10-15 16:25:30|458.29|454.19|458.29|454.19|458.31|454.21|458.15|454.05|16
1634315140000|2021-10-15 16:25:40|458.34|454.24|458.24|454.14|458.34|454.24|458.19|454.09|14
1634315150000|2021-10-15 16:25:50|458.25|454.15|458.1|454|458.25|454.15|458.1|454|12
1634315160000|2021-10-15 16:26:00|458.12|454.02|458.12|454.02|458.19|454.09|458.08|453.98|16
1634315170000|2021-10-15 16:26:10|458.13|454.03|458.11|454.01|458.13|454.03|458.11|454.01|9
1634315180000|2021-10-15 16:26:20|458.12|454.02|458.31|454.21|458.32|454.22|458.11|454.01|11
1634315190000|2021-10-15 16:26:30|458.32|454.22|458.38|454.28|458.38|454.28|458.32|454.22|6
1634315200000|2021-10-15 16:26:40|458.35|454.25|458.34|454.24|458.35|454.25|458.31|454.21|11
1634315210000|2021-10-15 16:26:50|458.31|454.21|458.21|454.11|458.37|454.27|458.1|454|13
1634315220000|2021-10-15 16:27:00|458.1|454|458.14|454.04|458.2|454.1|458|453.9|23
1634315230000|2021-10-15 16:27:10|458.23|454.13|458.3|454.2|458.3|454.2|458.14|454.04|15
1634315240000|2021-10-15 16:27:20|458.25|454.15|458.27|454.17|458.33|454.23|458.25|454.15|8
1634315250000|2021-10-15 16:27:30|458.26|454.16|458.26|454.16|458.33|454.23|458.21|454.11|6
1634315260000|2021-10-15 16:27:40|458.21|454.11|458.2|454.1|458.26|454.16|458.1|454|8
1634315270000|2021-10-15 16:27:50|458.23|454.13|458.38|454.28|458.5|454.4|458.23|454.13|24
1634315280000|2021-10-15 16:28:00|458.37|454.27|458.35|454.25|458.39|454.29|458.32|454.22|11
1634315290000|2021-10-15 16:28:10|458.37|454.27|458.35|454.25|458.37|454.27|458.35|454.25|7
1634315300000|2021-10-15 16:28:20|458.34|454.24|458.33|454.23|458.34|454.24|458.33|454.23|2
1634315310000|2021-10-15 16:28:30|458.34|454.24|458.59|454.49|458.59|454.49|458.34|454.24|18
1634315320000|2021-10-15 16:28:40|458.58|454.48|458.55|454.45|458.6|454.5|458.55|454.45|9
1634315330000|2021-10-15 16:28:50|458.53|454.43|458.63|454.53|458.67|454.57|458.52|454.42|15
1634315340000|2021-10-15 16:29:00|458.67|454.57|458.64|454.54|458.67|454.57|458.63|454.53|6
1634315350000|2021-10-15 16:29:10|458.62|454.52|458.75|454.65|458.75|454.65|458.62|454.52|8
1634315360000|2021-10-15 16:29:20|458.74|454.64|458.75|454.65|458.77|454.67|458.68|454.58|13
1634315370000|2021-10-15 16:29:30|458.71|454.61|458.71|454.61|458.76|454.66|458.7|454.6|11
1634315380000|2021-10-15 16:29:40|458.76|454.66|458.84|454.74|459.06|454.96|458.68|454.58|11
1634315390000|2021-10-15 16:29:50|458.78|454.68|458.61|454.51|458.8|454.7|458.58|454.48|13
1634315400000|2021-10-15 16:30:00|458.59|454.49|458.77|454.67|458.77|454.67|458.58|454.48|16
1634315410000|2021-10-15 16:30:10|458.78|454.68|458.76|454.66|458.78|454.68|458.73|454.63|13
1634315420000|2021-10-15 16:30:20|458.77|454.67|458.81|454.71|458.86|454.76|458.74|454.64|16
1634315430000|2021-10-15 16:30:30|458.82|454.72|458.83|454.73|458.83|454.73|458.79|454.69|19
1634315440000|2021-10-15 16:30:40|458.79|454.69|458.81|454.71|458.83|454.73|458.69|454.59|17
1634315450000|2021-10-15 16:30:50|458.8|454.7|458.83|454.73|458.85|454.75|458.76|454.66|14
1634315460000|2021-10-15 16:31:00|458.8|454.7|458.85|454.75|458.86|454.76|458.79|454.69|11
1634315470000|2021-10-15 16:31:10|458.84|454.74|458.97|454.87|459.02|454.92|458.84|454.74|9
1634315480000|2021-10-15 16:31:20|458.92|454.82|458.76|454.66|459.02|454.92|458.58|454.48|34
1634315490000|2021-10-15 16:31:30|458.79|454.69|457.91|453.81|458.79|454.69|457.84|453.74|34
1634315500000|2021-10-15 16:31:40|457.94|453.84|457.77|453.67|457.94|453.84|457.72|453.62|32
1634315510000|2021-10-15 16:31:50|457.76|453.66|457.87|453.77|457.93|453.83|457.75|453.65|23
1634315520000|2021-10-15 16:32:00|457.88|453.78|457.97|453.87|457.98|453.88|457.81|453.71|26
1634315530000|2021-10-15 16:32:10|457.98|453.88|458.13|454.03|458.28|454.18|457.98|453.88|29
1634315540000|2021-10-15 16:32:20|458.08|453.98|457.93|453.83|458.1|454|457.9|453.8|19
1634315550000|2021-10-15 16:32:30|457.92|453.82|457.83|453.73|457.92|453.82|457.71|453.61|19
1634315560000|2021-10-15 16:32:40|457.84|453.74|457.96|453.86|457.99|453.89|457.73|453.63|24
1634315570000|2021-10-15 16:32:50|457.95|453.85|457.81|453.71|457.95|453.85|457.78|453.68|15
1634315580000|2021-10-15 16:33:00|457.8|453.7|457.81|453.71|457.86|453.76|457.79|453.69|9
1634315590000|2021-10-15 16:33:10|457.8|453.7|457.91|453.81|457.91|453.81|457.79|453.69|11
1634315600000|2021-10-15 16:33:20|457.9|453.8|457.9|453.8|457.99|453.89|457.9|453.8|16
1634315610000|2021-10-15 16:33:30|457.97|453.87|458.37|454.27|458.4|454.3|457.95|453.85|20
1634315620000|2021-10-15 16:33:40|458.32|454.22|458.3|454.2|458.41|454.31|458.24|454.14|17
1634315630000|2021-10-15 16:33:50|458.31|454.21|458.1|454|458.32|454.22|458.1|454|19
1634315640000|2021-10-15 16:34:00|458.18|454.08|458.17|454.07|458.19|454.09|458.11|454.01|12
1634315650000|2021-10-15 16:34:10|458.18|454.08|458.25|454.15|458.27|454.17|458.18|454.08|11
1634315660000|2021-10-15 16:34:20|458.3|454.2|458.51|454.41|458.55|454.45|458.3|454.2|26
1634315670000|2021-10-15 16:34:30|458.5|454.4|458.65|454.55|458.65|454.55|458.5|454.4|8
1634315680000|2021-10-15 16:34:40|458.64|454.54|458.52|454.42|458.64|454.54|458.5|454.4|17
1634315690000|2021-10-15 16:34:50|458.59|454.49|458.64|454.54|458.64|454.54|458.5|454.4|19
1634315700000|2021-10-15 16:35:00|458.6|454.5|458.54|454.44|458.65|454.55|458.52|454.42|26
1634315710000|2021-10-15 16:35:10|458.56|454.46|458.62|454.52|458.62|454.52|458.56|454.46|13
1634315720000|2021-10-15 16:35:20|458.6|454.5|458.65|454.55|458.66|454.56|458.6|454.5|10
1634315730000|2021-10-15 16:35:30|458.61|454.51|458.69|454.59|458.69|454.59|458.61|454.51|15
1634315740000|2021-10-15 16:35:40|458.68|454.58|458.7|454.6|458.71|454.61|458.61|454.51|11
1634315750000|2021-10-15 16:35:50|458.71|454.61|458.7|454.6|458.71|454.61|458.7|454.6|2
1634315760000|2021-10-15 16:36:00|458.71|454.61|458.92|454.82|458.92|454.82|458.7|454.6|19
1634315770000|2021-10-15 16:36:10|458.94|454.84|458.75|454.65|458.95|454.85|458.75|454.65|17
1634315780000|2021-10-15 16:36:20|458.7|454.6|458.72|454.62|458.8|454.7|458.7|454.6|23
1634315790000|2021-10-15 16:36:30|458.73|454.63|458.9|454.8|458.95|454.85|458.7|454.6|22
1634315800000|2021-10-15 16:36:40|458.88|454.78|458.81|454.71|458.9|454.8|458.78|454.68|23
1634315810000|2021-10-15 16:36:50|458.82|454.72|458.7|454.6|458.83|454.73|458.7|454.6|9
1634315820000|2021-10-15 16:37:00|458.73|454.63|458.59|454.49|458.73|454.63|458.59|454.49|11
1634315830000|2021-10-15 16:37:10|458.66|454.56|458.74|454.64|458.74|454.64|458.6|454.5|26
1634315840000|2021-10-15 16:37:20|458.79|454.69|458.35|454.25|458.81|454.71|458.35|454.25|24
1634315850000|2021-10-15 16:37:30|458.39|454.29|458.35|454.25|458.4|454.3|458.3|454.2|7
1634315860000|2021-10-15 16:37:40|458.3|454.2|458.46|454.36|458.46|454.36|458.3|454.2|6
1634315870000|2021-10-15 16:37:50|458.43|454.33|458.02|453.92|458.52|454.42|458.02|453.92|26
1634315880000|2021-10-15 16:38:00|458|453.9|457.7|453.6|458.08|453.98|457.7|453.6|15
1634315890000|2021-10-15 16:38:10|457.65|453.55|457.72|453.62|457.77|453.67|457.55|453.45|23
1634315900000|2021-10-15 16:38:20|457.75|453.65|457.97|453.87|458.02|453.92|457.75|453.65|15
1634315910000|2021-10-15 16:38:30|457.99|453.89|458.26|454.16|458.26|454.16|457.99|453.89|22
1634315920000|2021-10-15 16:38:40|458.27|454.17|458.68|454.58|458.68|454.58|458.27|454.17|23
1634315930000|2021-10-15 16:38:50|458.62|454.52|458.93|454.83|458.93|454.83|458.62|454.52|19
1634315940000|2021-10-15 16:39:00|458.91|454.81|458.9|454.8|458.91|454.81|458.85|454.75|20
1634315950000|2021-10-15 16:39:10|458.89|454.79|458.92|454.82|458.95|454.85|458.83|454.73|14
1634315960000|2021-10-15 16:39:20|458.9|454.8|459.43|455.33|459.43|455.33|458.9|454.8|14
1634315970000|2021-10-15 16:39:30|459.44|455.34|459.6|455.5|459.6|455.5|459.44|455.34|8
1634315980000|2021-10-15 16:39:40|459.5|455.4|459.4|455.3|459.61|455.51|459.4|455.3|13
1634315990000|2021-10-15 16:39:50|459.38|455.28|459.37|455.27|459.43|455.33|459.35|455.25|19
1634316000000|2021-10-15 16:40:00|459.4|455.3|459.42|455.32|459.45|455.35|459.33|455.23|11
1634316010000|2021-10-15 16:40:10|459.47|455.37|459.5|455.4|459.5|455.4|459.44|455.34|5
1634316020000|2021-10-15 16:40:20|459.45|455.35|459.48|455.38|459.48|455.38|459.1|455|21
1634316030000|2021-10-15 16:40:30|459.45|455.35|459.45|455.35|459.56|455.46|459.39|455.29|19
1634316040000|2021-10-15 16:40:40|459.43|455.33|459.8|455.7|460.05|455.95|459.43|455.33|27
1634316050000|2021-10-15 16:40:50|459.79|455.69|459.7|455.6|459.8|455.7|459.68|455.58|27
1634316060000|2021-10-15 16:41:00|459.69|455.59|459.35|455.25|459.71|455.61|459.34|455.24|27
1634316070000|2021-10-15 16:41:10|459.39|455.29|459.66|455.56|459.73|455.63|459.35|455.25|21
1634316080000|2021-10-15 16:41:20|459.71|455.61|460.7|456.6|460.7|456.6|459.66|455.56|26
1634316090000|2021-10-15 16:41:30|460.65|456.55|460.28|456.18|460.65|456.55|460.25|456.15|33
1634316100000|2021-10-15 16:41:40|460.23|456.13|460.17|456.07|460.3|456.2|460.05|455.95|18
1634316110000|2021-10-15 16:41:50|460.16|456.06|460.07|455.97|460.21|456.11|460.04|455.94|30
1634316120000|2021-10-15 16:42:00|460.06|455.96|460.13|456.03|460.18|456.08|459.92|455.82|25
1634316130000|2021-10-15 16:42:10|460.14|456.04|460.12|456.02|460.15|456.05|460.04|455.94|8
1634316140000|2021-10-15 16:42:20|460.09|455.99|460.05|455.95|460.19|456.09|460.04|455.94|9
1634316150000|2021-10-15 16:42:30|460.15|456.05|460.1|456|460.23|456.13|460.05|455.95|15
1634316160000|2021-10-15 16:42:40|460.09|455.99|460.15|456.05|460.22|456.12|460.09|455.99|12
1634316170000|2021-10-15 16:42:50|460.17|456.07|460.1|456|460.35|456.25|460.1|456|19
1634316180000|2021-10-15 16:43:00|460.15|456.05|460.21|456.11|460.26|456.16|460.05|455.95|21
1634316190000|2021-10-15 16:43:10|460.22|456.12|460.24|456.14|460.25|456.15|460.03|455.93|23
1634316200000|2021-10-15 16:43:20|460.25|456.15|460.25|456.15|460.33|456.23|460.1|456|24
1634316210000|2021-10-15 16:43:30|460.23|456.13|460.06|455.96|460.38|456.28|460.06|455.96|20
1634316220000|2021-10-15 16:43:40|460.14|456.04|460.46|456.36|460.46|456.36|459.93|455.83|27
1634316230000|2021-10-15 16:43:50|460.48|456.38|460.42|456.32|460.57|456.47|460.41|456.31|20
1634316240000|2021-10-15 16:44:00|460.47|456.37|460.32|456.22|460.47|456.37|460.3|456.2|28
1634316250000|2021-10-15 16:44:10|460.31|456.21|460.24|456.14|460.35|456.25|460.23|456.13|27
1634316260000|2021-10-15 16:44:20|460.25|456.15|460.24|456.14|460.27|456.17|460.2|456.1|18
1634316270000|2021-10-15 16:44:30|460.23|456.13|460.28|456.18|460.32|456.22|460.23|456.13|24
1634316280000|2021-10-15 16:44:40|460.29|456.19|460.76|456.66|460.8|456.7|460.29|456.19|21
1634316290000|2021-10-15 16:44:50|460.72|456.62|460.9|456.8|460.9|456.8|460.67|456.57|21
1634316300000|2021-10-15 16:45:00|460.91|456.81|461.14|457.04|461.14|457.04|460.91|456.81|12
1634316310000|2021-10-15 16:45:10|461.15|457.05|461.19|457.09|461.19|457.09|461.12|457.02|21
1634316320000|2021-10-15 16:45:20|461.22|457.12|461.1|457|461.4|457.3|461.06|456.96|23
1634316330000|2021-10-15 16:45:30|461.15|457.05|461.3|457.2|461.3|457.2|461.15|457.05|22
1634316340000|2021-10-15 16:45:40|461.25|457.15|461.26|457.16|461.31|457.21|461.2|457.1|23
1634316350000|2021-10-15 16:45:50|461.28|457.18|461.06|456.96|461.28|457.18|461.01|456.91|26
1634316360000|2021-10-15 16:46:00|461.04|456.94|460.66|456.56|461.13|457.03|460.66|456.56|23
1634316370000|2021-10-15 16:46:10|460.68|456.58|460.61|456.51|460.69|456.59|460.5|456.4|18
1634316380000|2021-10-15 16:46:20|460.65|456.55|460.61|456.51|460.7|456.6|460.55|456.45|22
1634316390000|2021-10-15 16:46:30|460.62|456.52|460.6|456.5|460.63|456.53|460.56|456.46|29
1634316400000|2021-10-15 16:46:40|460.59|456.49|460.9|456.8|460.93|456.83|460.58|456.48|32
1634316410000|2021-10-15 16:46:50|460.88|456.78|461.26|457.16|461.26|457.16|460.88|456.78|20
1634316420000|2021-10-15 16:47:00|461.27|457.17|461.64|457.54|461.65|457.55|461.23|457.13|25
1634316430000|2021-10-15 16:47:10|461.63|457.53|462.35|458.25|462.35|458.25|461.63|457.53|28
1634316440000|2021-10-15 16:47:20|462.36|458.26|461.97|457.87|462.4|458.3|461.97|457.87|20
1634316450000|2021-10-15 16:47:30|462.01|457.91|461.81|457.71|462.05|457.95|461.8|457.7|25
1634316460000|2021-10-15 16:47:40|461.85|457.75|461.85|457.75|461.93|457.83|461.8|457.7|21
1634316470000|2021-10-15 16:47:50|461.86|457.76|462.2|458.1|462.25|458.15|461.84|457.74|22
1634316480000|2021-10-15 16:48:00|462.19|458.09|461.25|457.15|462.19|458.09|461.25|457.15|20
1634316490000|2021-10-15 16:48:10|461.26|457.16|461.43|457.33|461.43|457.33|461.25|457.15|29
1634316500000|2021-10-15 16:48:20|461.46|457.36|461.17|457.07|461.53|457.43|461.17|457.07|23
1634316510000|2021-10-15 16:48:30|461.23|457.13|461.59|457.49|461.6|457.5|461.15|457.05|30
1634316520000|2021-10-15 16:48:40|461.6|457.5|461.66|457.56|461.67|457.57|461.6|457.5|15
1634316530000|2021-10-15 16:48:50|461.7|457.6|461.63|457.53|461.7|457.6|461.5|457.4|13
1634316540000|2021-10-15 16:49:00|461.55|457.45|461.3|457.2|461.56|457.46|461.24|457.14|17
1634316550000|2021-10-15 16:49:10|461.26|457.16|461.19|457.09|461.26|457.16|461.11|457.01|19
1634316560000|2021-10-15 16:49:20|461.12|457.02|460.7|456.6|461.12|457.02|460.62|456.52|28
1634316570000|2021-10-15 16:49:30|460.73|456.63|461.05|456.95|461.07|456.97|460.7|456.6|19
1634316580000|2021-10-15 16:49:40|461.24|457.14|461.09|456.99|461.26|457.16|461.07|456.97|27
1634316590000|2021-10-15 16:49:50|461.17|457.07|461.15|457.05|461.28|457.18|461.04|456.94|19
1634316600000|2021-10-15 16:50:00|461.16|457.06|461.41|457.31|461.44|457.34|461.16|457.06|19
1634316610000|2021-10-15 16:50:10|461.45|457.35|461.42|457.32|461.47|457.37|461.25|457.15|15
1634316620000|2021-10-15 16:50:20|461.35|457.25|461.45|457.35|461.62|457.52|461.35|457.25|22
1634316630000|2021-10-15 16:50:30|461.34|457.24|461.3|457.2|461.36|457.26|461.24|457.14|7
1634316640000|2021-10-15 16:50:40|461.28|457.18|461.2|457.1|461.28|457.18|461.15|457.05|9
1634316650000|2021-10-15 16:50:50|461.26|457.16|461.16|457.06|461.26|457.16|461.16|457.06|3
1634316660000|2021-10-15 16:51:00|461.2|457.1|461.22|457.12|461.3|457.2|461.2|457.1|12
1634316670000|2021-10-15 16:51:10|461.23|457.13|461.19|457.09|461.3|457.2|461.16|457.06|8
1634316680000|2021-10-15 16:51:20|461.27|457.17|461.64|457.54|461.64|457.54|461.27|457.17|15
1634316690000|2021-10-15 16:51:30|461.65|457.55|461.42|457.32|461.65|457.55|461.38|457.28|9
1634316700000|2021-10-15 16:51:40|461.29|457.19|461.35|457.25|461.35|457.25|461.28|457.18|4
1634316710000|2021-10-15 16:51:50|461.3|457.2|461.41|457.31|461.41|457.31|461.22|457.12|13
1634316720000|2021-10-15 16:52:00|461.36|457.26|461|456.9|461.45|457.35|461|456.9|16
1634316730000|2021-10-15 16:52:10|461.05|456.95|461.28|457.18|461.31|457.21|461.03|456.93|11
1634316740000|2021-10-15 16:52:20|461.24|457.14|461.12|457.02|461.24|457.14|461.09|456.99|8
1634316750000|2021-10-15 16:52:30|461.15|457.05|461.15|457.05|461.16|457.06|461.12|457.02|7
1634316760000|2021-10-15 16:52:40|461.16|457.06|461.29|457.19|461.36|457.26|461.16|457.06|8
1634316770000|2021-10-15 16:52:50|461.33|457.23|461.43|457.33|461.43|457.33|461.25|457.15|13
1634316780000|2021-10-15 16:53:00|461.4|457.3|461.54|457.44|461.54|457.44|461.4|457.3|6
1634316790000|2021-10-15 16:53:10|461.53|457.43|461.55|457.45|461.55|457.45|461.53|457.43|2
1634316800000|2021-10-15 16:53:20|461.54|457.44|461.71|457.61|461.74|457.64|461.54|457.44|15
1634316810000|2021-10-15 16:53:30|461.64|457.54|461.67|457.57|461.71|457.61|461.64|457.54|10
1634316820000|2021-10-15 16:53:40|461.69|457.59|462.01|457.91|462.01|457.91|461.69|457.59|14
1634316830000|2021-10-15 16:53:50|462|457.9|462.12|458.02|462.2|458.1|462|457.9|11
1634316840000|2021-10-15 16:54:00|462.17|458.07|462.1|458|462.25|458.15|462.1|458|6
1634316850000|2021-10-15 16:54:10|462.15|458.05|462.42|458.32|462.52|458.42|462.15|458.05|11
1634316860000|2021-10-15 16:54:20|462.45|458.35|462.55|458.45|462.55|458.45|462.35|458.25|13
1634316870000|2021-10-15 16:54:30|462.54|458.44|462.74|458.64|462.74|458.64|462.54|458.44|15
1634316880000|2021-10-15 16:54:40|462.77|458.67|462.95|458.85|463.05|458.95|462.77|458.67|19
1634316890000|2021-10-15 16:54:50|462.97|458.87|463.11|459.01|463.25|459.15|462.9|458.8|18
1634316900000|2021-10-15 16:55:00|463.12|459.02|463.13|459.03|463.37|459.27|463.12|459.02|20
1634316910000|2021-10-15 16:55:10|463.19|459.09|463.11|459.01|463.5|459.4|463.11|459.01|22
1634316920000|2021-10-15 16:55:20|463.18|459.08|463.19|459.09|463.4|459.3|463.18|459.08|24
1634316930000|2021-10-15 16:55:30|463.18|459.08|462.92|458.82|463.18|459.08|462.83|458.73|30
1634316940000|2021-10-15 16:55:40|462.91|458.81|462.86|458.76|462.91|458.81|462.77|458.67|21
1634316950000|2021-10-15 16:55:50|462.87|458.77|463.27|459.17|463.29|459.19|462.87|458.77|16
1634316960000|2021-10-15 16:56:00|463.28|459.18|463.27|459.17|463.35|459.25|463.23|459.13|11
1634316970000|2021-10-15 16:56:10|463.25|459.15|463.16|459.06|463.25|459.15|463.15|459.05|22
1634316980000|2021-10-15 16:56:20|463.14|459.04|463.21|459.11|463.26|459.16|463.08|458.98|22
1634316990000|2021-10-15 16:56:30|463.2|459.1|463.13|459.03|463.23|459.13|463.01|458.91|24
1634317000000|2021-10-15 16:56:40|463.08|458.98|462.84|458.74|463.13|459.03|462.74|458.64|25
1634317010000|2021-10-15 16:56:50|462.83|458.73|462.66|458.56|462.85|458.75|462.65|458.55|20
1634317020000|2021-10-15 16:57:00|462.65|458.55|462.69|458.59|462.85|458.75|462.56|458.46|21
1634317030000|2021-10-15 16:57:10|462.7|458.6|463.09|458.99|463.09|458.99|462.7|458.6|18
1634317040000|2021-10-15 16:57:20|463.1|459|463.01|458.91|463.1|459|462.97|458.87|4
1634317050000|2021-10-15 16:57:30|462.98|458.88|462.15|458.05|463|458.9|462.15|458.05|23
1634317060000|2021-10-15 16:57:40|462.17|458.07|462.24|458.14|462.24|458.14|461.99|457.89|22
1634317070000|2021-10-15 16:57:50|462.2|458.1|462.33|458.23|462.49|458.39|462.2|458.1|20
1634317080000|2021-10-15 16:58:00|462.35|458.25|462.22|458.12|462.38|458.28|462.07|457.97|18
1634317090000|2021-10-15 16:58:10|462.23|458.13|462.55|458.45|462.55|458.45|462.19|458.09|26
1634317100000|2021-10-15 16:58:20|462.53|458.43|462.55|458.45|462.55|458.45|462.5|458.4|8
1634317110000|2021-10-15 16:58:30|462.56|458.46|462.84|458.74|462.89|458.79|462.55|458.45|18
1634317120000|2021-10-15 16:58:40|462.82|458.72|463.14|459.04|463.2|459.1|462.82|458.72|22
1634317130000|2021-10-15 16:58:50|463.1|459|462.85|458.75|463.15|459.05|462.85|458.75|21
1634317140000|2021-10-15 16:59:00|462.83|458.73|462.69|458.59|462.83|458.73|462.6|458.5|20
1634317150000|2021-10-15 16:59:10|462.68|458.58|462.59|458.49|462.69|458.59|462.59|458.49|21
1634317160000|2021-10-15 16:59:20|462.64|458.54|462.75|458.65|462.76|458.66|462.56|458.46|24
1634317170000|2021-10-15 16:59:30|462.73|458.63|462.9|458.8|462.9|458.8|462.65|458.55|23
1634317180000|2021-10-15 16:59:40|462.97|458.87|462.96|458.86|463.07|458.97|462.96|458.86|20
1634317190000|2021-10-15 16:59:50|462.95|458.85|462.98|458.88|462.99|458.89|462.95|458.85|13
1634317200000|2021-10-15 17:00:00|462.99|458.89|463.35|459.25|463.35|459.25|462.99|458.89|19
1634317210000|2021-10-15 17:00:10|463.36|459.26|463.42|459.32|463.6|459.5|463.36|459.26|19
1634317220000|2021-10-15 17:00:20|463.43|459.33|463.63|459.53|463.63|459.53|463.4|459.3|9
1634317230000|2021-10-15 17:00:30|463.61|459.51|463.41|459.31|463.63|459.53|463.41|459.31|15
1634317240000|2021-10-15 17:00:40|463.37|459.27|463.27|459.17|463.37|459.27|462.8|458.7|26
1634317250000|2021-10-15 17:00:50|463.21|459.11|463.76|459.66|463.8|459.7|463.21|459.11|20
1634317260000|2021-10-15 17:01:00|463.81|459.71|463.73|459.63|463.95|459.85|463.7|459.6|17
1634317270000|2021-10-15 17:01:10|463.76|459.66|463.6|459.5|463.76|459.66|463.55|459.45|10
1634317280000|2021-10-15 17:01:20|463.59|459.49|463.6|459.5|463.6|459.5|463.57|459.47|10
1634317290000|2021-10-15 17:01:30|463.57|459.47|463.72|459.62|463.76|459.66|463.57|459.47|12
1634317300000|2021-10-15 17:01:40|463.7|459.6|463.73|459.63|463.85|459.75|463.7|459.6|13
1634317310000|2021-10-15 17:01:50|463.7|459.6|463.47|459.37|463.7|459.6|463.47|459.37|9
1634317320000|2021-10-15 17:02:00|463.46|459.36|463.29|459.19|463.46|459.36|463.29|459.19|17
1634317330000|2021-10-15 17:02:10|463.3|459.2|463.48|459.38|463.49|459.39|463.3|459.2|21
1634317340000|2021-10-15 17:02:20|463.44|459.34|463.43|459.33|463.49|459.39|463.08|458.98|23
1634317350000|2021-10-15 17:02:30|463.45|459.35|463.71|459.61|463.72|459.62|463.45|459.35|14
1634317360000|2021-10-15 17:02:40|463.68|459.58|463.6|459.5|463.71|459.61|463.6|459.5|13
1634317370000|2021-10-15 17:02:50|463.59|459.49|463.56|459.46|463.59|459.49|463.4|459.3|16
1634317380000|2021-10-15 17:03:00|463.58|459.48|463.44|459.34|463.61|459.51|463.44|459.34|19
1634317390000|2021-10-15 17:03:10|463.47|459.37|463.71|459.61|463.71|459.61|463.44|459.34|13
1634317400000|2021-10-15 17:03:20|463.63|459.53|463.71|459.61|463.81|459.71|463.63|459.53|17
1634317410000|2021-10-15 17:03:30|463.78|459.68|463.63|459.53|463.78|459.68|463.63|459.53|12
1634317420000|2021-10-15 17:03:40|463.7|459.6|463.93|459.83|463.93|459.83|463.7|459.6|17
1634317430000|2021-10-15 17:03:50|463.9|459.8|464|459.9|464.01|459.91|463.9|459.8|15
1634317440000|2021-10-15 17:04:00|464.01|459.91|463.75|459.65|464.01|459.91|463.75|459.65|17
1634317450000|2021-10-15 17:04:10|463.7|459.6|463.58|459.48|463.73|459.63|463.44|459.34|18
1634317460000|2021-10-15 17:04:20|463.61|459.51|463.65|459.55|463.67|459.57|463.58|459.48|11
1634317470000|2021-10-15 17:04:30|463.66|459.56|463.68|459.58|463.68|459.58|463.62|459.52|7
1634317480000|2021-10-15 17:04:40|463.67|459.57|463.55|459.45|463.67|459.57|463.53|459.43|19
1634317490000|2021-10-15 17:04:50|463.54|459.44|463.47|459.37|463.54|459.44|463.47|459.37|8
1634317500000|2021-10-15 17:05:00|463.51|459.41|463.26|459.16|463.54|459.44|463.26|459.16|22
1634317510000|2021-10-15 17:05:10|463.28|459.18|463.18|459.08|463.31|459.21|463.18|459.08|14
1634317520000|2021-10-15 17:05:20|463.16|459.06|463.1|459|463.23|459.13|463.07|458.97|10
1634317530000|2021-10-15 17:05:30|462.86|458.76|462.64|458.54|462.86|458.76|462.6|458.5|26
1634317540000|2021-10-15 17:05:40|462.65|458.55|462.79|458.69|462.79|458.69|462.6|458.5|25
1634317550000|2021-10-15 17:05:50|462.78|458.68|463.1|459|463.1|459|462.78|458.68|22
1634317560000|2021-10-15 17:06:00|463.12|459.02|463.75|459.65|463.76|459.66|463.12|459.02|24
1634317570000|2021-10-15 17:06:10|463.61|459.51|463.65|459.55|463.65|459.55|463.51|459.41|15
1634317580000|2021-10-15 17:06:20|463.67|459.57|464|459.9|464|459.9|463.65|459.55|15
1634317590000|2021-10-15 17:06:30|464.06|459.96|464|459.9|464.07|459.97|464|459.9|9
1634317600000|2021-10-15 17:06:40|464.01|459.91|464.2|460.1|464.22|460.12|464|459.9|12
1634317610000|2021-10-15 17:06:50|464.17|460.07|464.05|459.95|464.25|460.15|464.05|459.95|20
1634317620000|2021-10-15 17:07:00|463.98|459.88|463.86|459.76|463.98|459.88|463.83|459.73|10
1634317630000|2021-10-15 17:07:10|463.89|459.79|464.17|460.07|464.2|460.1|463.89|459.79|19
1634317640000|2021-10-15 17:07:20|464.15|460.05|464.2|460.1|464.2|460.1|464.15|460.05|6
1634317650000|2021-10-15 17:07:30|464.15|460.05|464.09|459.99|464.35|460.25|464.09|459.99|15
1634317660000|2021-10-15 17:07:40|464.06|459.96|463.95|459.85|464.2|460.1|463.95|459.85|17
1634317670000|2021-10-15 17:07:50|464|459.9|464.4|460.3|464.62|460.52|464|459.9|30
1634317680000|2021-10-15 17:08:00|464.38|460.28|464.3|460.2|464.5|460.4|464.13|460.03|34
1634317690000|2021-10-15 17:08:10|464.31|460.21|464.61|460.51|464.65|460.55|464.31|460.21|20
1634317700000|2021-10-15 17:08:20|464.58|460.48|464.15|460.05|464.58|460.48|464.09|459.99|22
1634317710000|2021-10-15 17:08:30|464.14|460.04|463.92|459.82|464.17|460.07|463.9|459.8|27
1634317720000|2021-10-15 17:08:40|463.93|459.83|464.02|459.92|464.02|459.92|463.91|459.81|27
1634317730000|2021-10-15 17:08:50|464.01|459.91|464|459.9|464.03|459.93|463.93|459.83|18
1634317740000|2021-10-15 17:09:00|463.9|459.8|463.8|459.7|463.96|459.86|463.77|459.67|26
1634317750000|2021-10-15 17:09:10|463.79|459.69|463.45|459.35|463.94|459.84|463.45|459.35|27
1634317760000|2021-10-15 17:09:20|463.41|459.31|463.15|459.05|463.42|459.32|463.03|458.93|22
1634317770000|2021-10-15 17:09:30|463.14|459.04|463.25|459.15|463.28|459.18|463.11|459.01|16
1634317780000|2021-10-15 17:09:40|463.26|459.16|463.18|459.08|463.31|459.21|463.15|459.05|24
1634317790000|2021-10-15 17:09:50|463.23|459.13|463.38|459.28|463.44|459.34|463.15|459.05|30
1634317800000|2021-10-15 17:10:00|463.35|459.25|463.38|459.28|463.41|459.31|463.14|459.04|22
1634317810000|2021-10-15 17:10:10|463.4|459.3|463.72|459.62|463.72|459.62|463.35|459.25|20
1634317820000|2021-10-15 17:10:20|463.7|459.6|463.84|459.74|463.85|459.75|463.69|459.59|20
1634317830000|2021-10-15 17:10:30|463.85|459.75|464.17|460.07|464.2|460.1|463.85|459.75|14
1634317840000|2021-10-15 17:10:40|464.19|460.09|464.3|460.2|464.31|460.21|464.13|460.03|12
1634317850000|2021-10-15 17:10:50|464.31|460.21|464.35|460.25|464.35|460.25|464.27|460.17|7
1634317860000|2021-10-15 17:11:00|464.36|460.26|464.4|460.3|464.4|460.3|464.3|460.2|13
1634317870000|2021-10-15 17:11:10|464.36|460.26|464.3|460.2|464.4|460.3|464.3|460.2|11
1634317880000|2021-10-15 17:11:20|464.33|460.23|464.45|460.35|464.45|460.35|464.33|460.23|4
1634317890000|2021-10-15 17:11:30|464.46|460.36|464.5|460.4|464.51|460.41|464.46|460.36|8
1634317900000|2021-10-15 17:11:40|464.51|460.41|464.78|460.68|464.78|460.68|464.5|460.4|12
1634317910000|2021-10-15 17:11:50|464.75|460.65|464.7|460.6|464.8|460.7|464.7|460.6|13
1634317920000|2021-10-15 17:12:00|464.68|460.58|464.5|460.4|464.68|460.58|464.46|460.36|19
1634317930000|2021-10-15 17:12:10|464.46|460.36|464.58|460.48|464.62|460.52|464.46|460.36|20
1634317940000|2021-10-15 17:12:20|464.61|460.51|464.53|460.43|464.65|460.55|464.53|460.43|7
1634317950000|2021-10-15 17:12:30|464.65|460.55|464.6|460.5|464.67|460.57|464.59|460.49|10
1634317960000|2021-10-15 17:12:40|464.67|460.57|464.7|460.6|464.71|460.61|464.6|460.5|12
1634317970000|2021-10-15 17:12:50|464.75|460.65|464.8|460.7|464.8|460.7|464.75|460.65|4
1634317980000|2021-10-15 17:13:00|464.85|460.75|464.79|460.69|464.85|460.75|464.78|460.68|7
1634317990000|2021-10-15 17:13:10|464.8|460.7|464.77|460.67|464.82|460.72|464.73|460.63|11
1634318000000|2021-10-15 17:13:20|464.75|460.65|464.8|460.7|464.8|460.7|464.75|460.65|5
1634318010000|2021-10-15 17:13:30|464.85|460.75|464.9|460.8|464.9|460.8|464.85|460.75|3
1634318020000|2021-10-15 17:13:40|464.93|460.83|464.89|460.79|464.93|460.83|464.7|460.6|13
1634318030000|2021-10-15 17:13:50|464.84|460.74|464.8|460.7|464.84|460.74|464.7|460.6|7
1634318040000|2021-10-15 17:14:00|464.77|460.67|464.76|460.66|464.8|460.7|464.6|460.5|13
1634318050000|2021-10-15 17:14:10|464.75|460.65|464.75|460.65|464.9|460.8|464.7|460.6|12
1634318060000|2021-10-15 17:14:20|464.72|460.62|464.95|460.85|464.96|460.86|464.72|460.62|16
1634318070000|2021-10-15 17:14:30|464.94|460.84|464.95|460.85|464.95|460.85|464.9|460.8|16
1634318080000|2021-10-15 17:14:40|464.98|460.88|464.92|460.82|465.05|460.95|464.88|460.78|13
1634318090000|2021-10-15 17:14:50|464.96|460.86|464.98|460.88|464.98|460.88|464.9|460.8|10
1634318100000|2021-10-15 17:15:00|464.95|460.85|464.97|460.87|465|460.9|464.92|460.82|7
1634318110000|2021-10-15 17:15:10|464.95|460.85|464.95|460.85|464.97|460.87|464.85|460.75|20
1634318120000|2021-10-15 17:15:20|464.97|460.87|464.9|460.8|464.97|460.87|464.85|460.75|14
1634318130000|2021-10-15 17:15:30|464.89|460.79|464.9|460.8|464.9|460.8|464.84|460.74|12
1634318140000|2021-10-15 17:15:40|464.91|460.81|464.64|460.54|464.91|460.81|464.64|460.54|17
1634318150000|2021-10-15 17:15:50|464.59|460.49|464.4|460.3|464.59|460.49|464.3|460.2|9
1634318160000|2021-10-15 17:16:00|464.45|460.35|464.32|460.22|464.46|460.36|464.29|460.19|12
1634318170000|2021-10-15 17:16:10|464.31|460.21|464.39|460.29|464.4|460.3|464.29|460.19|13
1634318180000|2021-10-15 17:16:20|464.4|460.3|464.7|460.6|464.71|460.61|464.4|460.3|17
1634318190000|2021-10-15 17:16:30|464.72|460.62|464.77|460.67|464.79|460.69|464.72|460.62|16
1634318200000|2021-10-15 17:16:40|464.76|460.66|464.61|460.51|464.77|460.67|464.61|460.51|17
1634318210000|2021-10-15 17:16:50|464.64|460.54|465.05|460.95|465.05|460.95|464.61|460.51|20
1634318220000|2021-10-15 17:17:00|465.02|460.92|465.05|460.95|465.05|460.95|465.02|460.92|2
1634318230000|2021-10-15 17:17:10|465.1|461|465.16|461.06|465.38|461.28|465.1|461|20
1634318240000|2021-10-15 17:17:20|465.17|461.07|464.99|460.89|465.17|461.07|464.98|460.88|11
1634318250000|2021-10-15 17:17:30|465|460.9|465.13|461.03|465.13|461.03|464.97|460.87|13
1634318260000|2021-10-15 17:17:40|465.14|461.04|464.92|460.82|465.21|461.11|464.92|460.82|14
1634318270000|2021-10-15 17:17:50|464.88|460.78|465.1|461|465.1|461|464.88|460.78|14
1634318280000|2021-10-15 17:18:00|465.15|461.05|465|460.9|465.2|461.1|465|460.9|12
1634318290000|2021-10-15 17:18:10|464.98|460.88|465|460.9|465.07|460.97|464.98|460.88|6
1634318300000|2021-10-15 17:18:20|465.01|460.91|464.85|460.75|465.01|460.91|464.85|460.75|11
1634318310000|2021-10-15 17:18:30|464.9|460.8|464.74|460.64|464.93|460.83|464.74|460.64|13
1634318320000|2021-10-15 17:18:40|464.73|460.63|464.65|460.55|464.85|460.75|464.65|460.55|13
1634318330000|2021-10-15 17:18:50|464.66|460.56|464.38|460.28|464.71|460.61|464.38|460.28|19
1634318340000|2021-10-15 17:19:00|464.37|460.27|464.53|460.43|464.53|460.43|464.37|460.27|18
1634318350000|2021-10-15 17:19:10|464.55|460.45|464.67|460.57|464.68|460.58|464.55|460.45|15
1634318360000|2021-10-15 17:19:20|464.68|460.58|464.62|460.52|464.68|460.58|464.59|460.49|17
1634318370000|2021-10-15 17:19:30|464.63|460.53|464.68|460.58|464.83|460.73|464.63|460.53|14
1634318380000|2021-10-15 17:19:40|464.75|460.65|464.92|460.82|464.92|460.82|464.73|460.63|18
1634318390000|2021-10-15 17:19:50|464.91|460.81|465|460.9|465|460.9|464.9|460.8|13
1634318400000|2021-10-15 17:20:00|465.01|460.91|465.03|460.93|465.03|460.93|464.99|460.89|11
1634318410000|2021-10-15 17:20:10|465.01|460.91|464.91|460.81|465.05|460.95|464.91|460.81|20
1634318420000|2021-10-15 17:20:20|464.86|460.76|465|460.9|465.06|460.96|464.8|460.7|22
1634318430000|2021-10-15 17:20:30|464.91|460.81|465.3|461.2|465.33|461.23|464.89|460.79|24
1634318440000|2021-10-15 17:20:40|465.32|461.22|465.5|461.4|465.6|461.5|465.32|461.22|12
1634318450000|2021-10-15 17:20:50|465.51|461.41|465.65|461.55|465.65|461.55|465.4|461.3|13
1634318460000|2021-10-15 17:21:00|465.7|461.6|465.69|461.59|465.73|461.63|465.65|461.55|9
1634318470000|2021-10-15 17:21:10|465.71|461.61|465.28|461.18|465.71|461.61|465.28|461.18|21
1634318480000|2021-10-15 17:21:20|465.29|461.19|465.4|461.3|465.44|461.34|465.25|461.15|30
1634318490000|2021-10-15 17:21:30|465.39|461.29|465.18|461.08|465.4|461.3|465.08|460.98|21
1634318500000|2021-10-15 17:21:40|465.15|461.05|465.06|460.96|465.17|461.07|465.06|460.96|19
1634318510000|2021-10-15 17:21:50|465.09|460.99|465.17|461.07|465.17|461.07|465.02|460.92|18
1634318520000|2021-10-15 17:22:00|465.16|461.06|465|460.9|465.16|461.06|464.94|460.84|17
1634318530000|2021-10-15 17:22:10|465.01|460.91|464.95|460.85|465.05|460.95|464.95|460.85|17
1634318540000|2021-10-15 17:22:20|464.94|460.84|465.01|460.91|465.01|460.91|464.87|460.77|16
1634318550000|2021-10-15 17:22:30|465.04|460.94|465.27|461.17|465.34|461.24|465.04|460.94|26
1634318560000|2021-10-15 17:22:40|465.26|461.16|465.4|461.3|465.42|461.32|465.26|461.16|20
1634318570000|2021-10-15 17:22:50|465.41|461.31|465.18|461.08|465.41|461.31|465.18|461.08|10
1634318580000|2021-10-15 17:23:00|465.16|461.06|465.2|461.1|465.2|461.1|465.14|461.04|12
1634318590000|2021-10-15 17:23:10|465.21|461.11|465.32|461.22|465.33|461.23|465.2|461.1|16
1634318600000|2021-10-15 17:23:20|465.33|461.23|465.32|461.22|465.39|461.29|465.24|461.14|15
1634318610000|2021-10-15 17:23:30|465.34|461.24|465.36|461.26|465.4|461.3|465.33|461.23|9
1634318620000|2021-10-15 17:23:40|465.39|461.29|465.5|461.4|465.51|461.41|465.39|461.29|11
1634318630000|2021-10-15 17:23:50|465.55|461.45|465.38|461.28|465.71|461.61|465.37|461.27|14
1634318640000|2021-10-15 17:24:00|465.44|461.34|465.38|461.28|465.44|461.34|465.38|461.28|10
1634318650000|2021-10-15 17:24:10|465.4|461.3|465.22|461.12|465.41|461.31|465.22|461.12|13
1634318660000|2021-10-15 17:24:20|465.21|461.11|465.25|461.15|465.26|461.16|465.21|461.11|6
1634318670000|2021-10-15 17:24:30|465.24|461.14|465.13|461.03|465.25|461.15|465.13|461.03|9
1634318680000|2021-10-15 17:24:40|465.17|461.07|465.13|461.03|465.17|461.07|465.1|461|7
1634318690000|2021-10-15 17:24:50|465.15|461.05|465.16|461.06|465.2|461.1|465.14|461.04|11
1634318700000|2021-10-15 17:25:00|465.18|461.08|465.21|461.11|465.21|461.11|465.13|461.03|11
1634318710000|2021-10-15 17:25:10|465.23|461.13|464.68|460.58|465.23|461.13|464.5|460.4|28
1634318720000|2021-10-15 17:25:20|464.7|460.6|464.75|460.65|464.76|460.66|464.69|460.59|13
1634318730000|2021-10-15 17:25:30|464.76|460.66|464.74|460.64|464.76|460.66|464.7|460.6|9
1634318740000|2021-10-15 17:25:40|464.75|460.65|465.15|461.05|465.18|461.08|464.74|460.64|19
1634318750000|2021-10-15 17:25:50|465.19|461.09|465.25|461.15|465.46|461.36|465.19|461.09|19
1634318760000|2021-10-15 17:26:00|465.26|461.16|465.41|461.31|465.45|461.35|465.26|461.16|17
1634318770000|2021-10-15 17:26:10|465.37|461.27|465.43|461.33|465.43|461.33|465.36|461.26|17
1634318780000|2021-10-15 17:26:20|465.44|461.34|465.7|461.6|465.7|461.6|465.38|461.28|10
1634318790000|2021-10-15 17:26:30|465.6|461.5|465.55|461.45|465.6|461.5|465.5|461.4|13
1634318800000|2021-10-15 17:26:40|465.5|461.4|465.9|461.8|465.91|461.81|465.5|461.4|12
1634318810000|2021-10-15 17:26:50|465.95|461.85|465.95|461.85|465.95|461.85|465.95|461.85|1
1634318820000|2021-10-15 17:27:00|466|461.9|466.15|462.05|466.15|462.05|465.9|461.8|10
1634318830000|2021-10-15 17:27:10|466.18|462.08|466.1|462|466.2|462.1|466.1|462|15
1634318840000|2021-10-15 17:27:20|466.12|462.02|466.1|462|466.24|462.14|466.1|462|10
1634318850000|2021-10-15 17:27:30|466.2|462.1|466.1|462|466.21|462.11|466.1|462|5
1634318860000|2021-10-15 17:27:40|466.15|462.05|466.11|462.01|466.3|462.2|466.1|462|14
1634318870000|2021-10-15 17:27:50|466.13|462.03|466.12|462.02|466.16|462.06|466.07|461.97|23
1634318880000|2021-10-15 17:28:00|466.16|462.06|466.28|462.18|466.35|462.25|466.1|462|14
1634318890000|2021-10-15 17:28:10|466.29|462.19|466.21|462.11|466.34|462.24|466.21|462.11|17
1634318900000|2021-10-15 17:28:20|466.22|462.12|466.2|462.1|466.27|462.17|466.2|462.1|16
1634318910000|2021-10-15 17:28:30|466.16|462.06|466.24|462.14|466.25|462.15|466.16|462.06|24
1634318920000|2021-10-15 17:28:40|466.25|462.15|466.28|462.18|466.29|462.19|466.23|462.13|11
1634318930000|2021-10-15 17:28:50|466.29|462.19|466.33|462.23|466.35|462.25|466.28|462.18|13
1634318940000|2021-10-15 17:29:00|466.31|462.21|466.31|462.21|466.33|462.23|466.3|462.2|11
1634318950000|2021-10-15 17:29:10|466.32|462.22|466.53|462.43|466.65|462.55|466.32|462.22|23
1634318960000|2021-10-15 17:29:20|466.5|462.4|466.15|462.05|466.59|462.49|466.11|462.01|15
1634318970000|2021-10-15 17:29:30|466.14|462.04|466.1|462|466.15|462.05|466.1|462|4
1634318980000|2021-10-15 17:29:40|466.15|462.05|466.1|462|466.15|462.05|466.1|462|7
1634318990000|2021-10-15 17:29:50|466.15|462.05|466.15|462.05|466.2|462.1|466.1|462|8
1634319000000|2021-10-15 17:30:00|466.16|462.06|465.71|461.61|466.16|462.06|465.71|461.61|16
1634319010000|2021-10-15 17:30:10|465.72|461.62|465.53|461.43|465.72|461.62|465.25|461.15|27
1634319020000|2021-10-15 17:30:20|465.55|461.45|465.54|461.44|465.57|461.47|465.41|461.31|27
1634319030000|2021-10-15 17:30:30|465.52|461.42|464.56|460.46|465.52|461.42|464.55|460.45|24
1634319040000|2021-10-15 17:30:40|464.6|460.5|463.53|459.43|464.6|460.5|463.46|459.36|25
1634319050000|2021-10-15 17:30:50|463.7|459.6|464.31|460.21|464.37|460.27|463.55|459.45|33
1634319060000|2021-10-15 17:31:00|464.3|460.2|464.45|460.35|464.48|460.38|464.3|460.2|23
1634319070000|2021-10-15 17:31:10|464.4|460.3|464.41|460.31|464.49|460.39|464.35|460.25|17
1634319080000|2021-10-15 17:31:20|464.42|460.32|464.3|460.2|464.49|460.39|464.26|460.16|17
1634319090000|2021-10-15 17:31:30|464.35|460.25|464.17|460.07|464.41|460.31|464.15|460.05|23
1634319100000|2021-10-15 17:31:40|464.18|460.08|463.85|459.75|464.21|460.11|463.85|459.75|26
1634319110000|2021-10-15 17:31:50|463.8|459.7|463.95|459.85|463.97|459.87|463.8|459.7|16
1634319120000|2021-10-15 17:32:00|464|459.9|464.15|460.05|464.36|460.26|463.95|459.85|16
1634319130000|2021-10-15 17:32:10|464.24|460.14|463.84|459.74|464.24|460.14|463.8|459.7|25
1634319140000|2021-10-15 17:32:20|463.85|459.75|463.85|459.75|463.91|459.81|463.82|459.72|15
1634319150000|2021-10-15 17:32:30|463.89|459.79|463.9|459.8|463.98|459.88|463.8|459.7|14
1634319160000|2021-10-15 17:32:40|463.91|459.81|464.39|460.29|464.43|460.33|463.8|459.7|19
1634319170000|2021-10-15 17:32:50|464.4|460.3|463.94|459.84|464.4|460.3|463.94|459.84|18
1634319180000|2021-10-15 17:33:00|464.02|459.92|464.11|460.01|464.11|460.01|463.9|459.8|17
1634319190000|2021-10-15 17:33:10|464.14|460.04|464.3|460.2|464.3|460.2|464.06|459.96|20
1634319200000|2021-10-15 17:33:20|464.26|460.16|464.27|460.17|464.3|460.2|464.2|460.1|18
1634319210000|2021-10-15 17:33:30|464.26|460.16|463.97|459.87|464.3|460.2|463.96|459.86|22
1634319220000|2021-10-15 17:33:40|463.91|459.81|464.04|459.94|464.05|459.95|463.82|459.72|14
1634319230000|2021-10-15 17:33:50|464.12|460.02|464.29|460.19|464.32|460.22|464.11|460.01|17
1634319240000|2021-10-15 17:34:00|464.33|460.23|464.09|459.99|464.33|460.23|464.09|459.99|7
1634319250000|2021-10-15 17:34:10|464.13|460.03|464.37|460.27|464.37|460.27|464.07|459.97|18
1634319260000|2021-10-15 17:34:20|464.35|460.25|464.52|460.42|464.52|460.42|464.35|460.25|15
1634319270000|2021-10-15 17:34:30|464.57|460.47|464.62|460.52|464.66|460.56|464.57|460.47|7
1634319280000|2021-10-15 17:34:40|464.65|460.55|464.63|460.53|464.65|460.55|464.63|460.53|3
1634319290000|2021-10-15 17:34:50|464.62|460.52|464.5|460.4|464.62|460.52|464.44|460.34|6
1634319300000|2021-10-15 17:35:00|464.51|460.41|464.35|460.25|464.55|460.45|464.3|460.2|17
1634319310000|2021-10-15 17:35:10|464.37|460.27|464.42|460.32|464.42|460.32|464.35|460.25|6
1634319320000|2021-10-15 17:35:20|464.43|460.33|464.61|460.51|464.61|460.51|464.43|460.33|13
1634319330000|2021-10-15 17:35:30|464.6|460.5|464.81|460.71|464.85|460.75|464.6|460.5|14
1634319340000|2021-10-15 17:35:40|464.85|460.75|464.83|460.73|464.95|460.85|464.83|460.73|14
1634319350000|2021-10-15 17:35:50|464.92|460.82|465.03|460.93|465.05|460.95|464.89|460.79|23
1634319360000|2021-10-15 17:36:00|464.93|460.83|464.65|460.55|464.94|460.84|464.65|460.55|8
1634319370000|2021-10-15 17:36:10|464.64|460.54|464.5|460.4|464.64|460.54|464.5|460.4|4
1634319380000|2021-10-15 17:36:20|464.49|460.39|464.5|460.4|464.51|460.41|464.4|460.3|9
1634319390000|2021-10-15 17:36:30|464.51|460.41|464.51|460.41|464.55|460.45|464.5|460.4|6
1634319400000|2021-10-15 17:36:40|464.48|460.38|464.51|460.41|464.51|460.41|464.4|460.3|13
1634319410000|2021-10-15 17:36:50|464.55|460.45|464.75|460.65|464.8|460.7|464.45|460.35|12
1634319420000|2021-10-15 17:37:00|464.7|460.6|464.48|460.38|464.72|460.62|464.48|460.38|10
1634319430000|2021-10-15 17:37:10|464.56|460.46|464.58|460.48|464.6|460.5|464.52|460.42|13
1634319440000|2021-10-15 17:37:20|464.6|460.5|464.59|460.49|464.66|460.56|464.58|460.48|13
1634319450000|2021-10-15 17:37:30|464.6|460.5|464.69|460.59|464.72|460.62|464.6|460.5|13
1634319460000|2021-10-15 17:37:40|464.71|460.61|464.65|460.55|464.72|460.62|464.65|460.55|11
1634319470000|2021-10-15 17:37:50|464.6|460.5|464.64|460.54|464.64|460.54|464.52|460.42|16
1634319480000|2021-10-15 17:38:00|464.63|460.53|464.65|460.55|464.65|460.55|464.62|460.52|9
1634319490000|2021-10-15 17:38:10|464.61|460.51|464.28|460.18|464.65|460.55|464.28|460.18|17
1634319500000|2021-10-15 17:38:20|464.3|460.2|464.44|460.34|464.45|460.35|464.3|460.2|11
1634319510000|2021-10-15 17:38:30|464.43|460.33|464.2|460.1|464.49|460.39|464.19|460.09|22
1634319520000|2021-10-15 17:38:40|464.22|460.12|464.34|460.24|464.34|460.24|464.18|460.08|18
1634319530000|2021-10-15 17:38:50|464.35|460.25|464.6|460.5|464.62|460.52|464.3|460.2|16
1634319540000|2021-10-15 17:39:00|464.55|460.45|464.6|460.5|464.6|460.5|464.55|460.45|8
1634319550000|2021-10-15 17:39:10|464.61|460.51|464.61|460.51|464.62|460.52|464.58|460.48|9
1634319560000|2021-10-15 17:39:20|464.6|460.5|464.52|460.42|464.62|460.52|464.52|460.42|8
1634319570000|2021-10-15 17:39:30|464.51|460.41|464.45|460.35|464.52|460.42|464.43|460.33|11
1634319580000|2021-10-15 17:39:40|464.5|460.4|464.5|460.4|464.5|460.4|464.45|460.35|5
1634319590000|2021-10-15 17:39:50|464.47|460.37|464.65|460.55|464.67|460.57|464.4|460.3|15
1634319600000|2021-10-15 17:40:00|464.64|460.54|464.6|460.5|464.67|460.57|464.6|460.5|8
1634319610000|2021-10-15 17:40:10|464.55|460.45|464.45|460.35|464.56|460.46|464.4|460.3|12
1634319620000|2021-10-15 17:40:20|464.4|460.3|464.34|460.24|464.4|460.3|464.34|460.24|5
1634319630000|2021-10-15 17:40:30|464.37|460.27|464.19|460.09|464.4|460.3|464.19|460.09|13
1634319640000|2021-10-15 17:40:40|464.2|460.1|463.89|459.79|464.21|460.11|463.83|459.73|14
1634319650000|2021-10-15 17:40:50|463.92|459.82|463.85|459.75|463.92|459.82|463.81|459.71|8
1634319660000|2021-10-15 17:41:00|463.9|459.8|464.11|460.01|464.11|460.01|463.88|459.78|13
1634319670000|2021-10-15 17:41:10|464.05|459.95|463.97|459.87|464.1|460|463.97|459.87|8
1634319680000|2021-10-15 17:41:20|464.1|460|464.1|460|464.15|460.05|464.08|459.98|4
1634319700000|2021-10-15 17:41:40|464.15|460.05|464.51|460.41|464.51|460.41|464.15|460.05|14
1634319710000|2021-10-15 17:41:50|464.56|460.46|464.58|460.48|464.58|460.48|464.5|460.4|7
1634319720000|2021-10-15 17:42:00|464.59|460.49|465.39|461.29|465.4|461.3|464.58|460.48|21
1634319730000|2021-10-15 17:42:10|465.34|461.24|465.34|461.24|465.4|461.3|465.23|461.13|19
1634319740000|2021-10-15 17:42:20|465.33|461.23|465.05|460.95|465.45|461.35|465.01|460.91|26
1634319750000|2021-10-15 17:42:30|465.07|460.97|464.85|460.75|465.07|460.97|464.8|460.7|19
1634319760000|2021-10-15 17:42:40|464.9|460.8|464.54|460.44|464.9|460.8|464.54|460.44|16
1634319770000|2021-10-15 17:42:50|464.51|460.41|464.35|460.25|464.53|460.43|464.3|460.2|23
1634319780000|2021-10-15 17:43:00|464.33|460.23|464.45|460.35|464.45|460.35|464.23|460.13|14
1634319790000|2021-10-15 17:43:10|464.42|460.32|464.55|460.45|464.55|460.45|464.3|460.2|17
1634319800000|2021-10-15 17:43:20|464.53|460.43|464.36|460.26|464.55|460.45|464.36|460.26|13
1634319810000|2021-10-15 17:43:30|464.37|460.27|464.32|460.22|464.37|460.27|464.15|460.05|13
1634319820000|2021-10-15 17:43:40|464.35|460.25|464.56|460.46|464.62|460.52|464.32|460.22|18
1634319830000|2021-10-15 17:43:50|464.54|460.44|464.45|460.35|464.62|460.52|464.35|460.25|19
1634319840000|2021-10-15 17:44:00|464.4|460.3|463.2|459.1|464.4|460.3|463.2|459.1|30
1634319850000|2021-10-15 17:44:10|463.12|459.02|462.75|458.65|463.12|459.02|462.58|458.48|33
1634319860000|2021-10-15 17:44:20|462.8|458.7|462.54|458.44|462.8|458.7|462.3|458.2|24
1634319870000|2021-10-15 17:44:30|462.5|458.4|463|458.9|463|458.9|462.5|458.4|20
1634319880000|2021-10-15 17:44:40|463.05|458.95|463.93|459.83|463.95|459.85|462.89|458.79|25
1634319890000|2021-10-15 17:44:50|463.95|459.85|463.81|459.71|464.16|460.06|463.78|459.68|27
1634319900000|2021-10-15 17:45:00|463.83|459.73|464.01|459.91|464.06|459.96|463.7|459.6|22
1634319910000|2021-10-15 17:45:10|463.98|459.88|464|459.9|464.07|459.97|463.95|459.85|17
1634319920000|2021-10-15 17:45:20|464.03|459.93|464.16|460.06|464.16|460.06|464|459.9|8
1634319930000|2021-10-15 17:45:30|464.17|460.07|464.15|460.05|464.22|460.12|464.11|460.01|11
1634319940000|2021-10-15 17:45:40|464.19|460.09|464.32|460.22|464.32|460.22|464.17|460.07|8
1634319950000|2021-10-15 17:45:50|464.24|460.14|464.58|460.48|464.59|460.49|464.14|460.04|19
1634319960000|2021-10-15 17:46:00|464.62|460.52|464.62|460.52|464.8|460.7|464.58|460.48|23
1634319970000|2021-10-15 17:46:10|464.63|460.53|464.19|460.09|464.63|460.53|464.19|460.09|19
1634319980000|2021-10-15 17:46:20|464.2|460.1|464.23|460.13|464.27|460.17|464.13|460.03|17
1634319990000|2021-10-15 17:46:30|464.24|460.14|464.58|460.48|464.6|460.5|464.24|460.14|19
1634320000000|2021-10-15 17:46:40|464.57|460.47|464.68|460.58|464.71|460.61|464.57|460.47|15
1634320010000|2021-10-15 17:46:50|464.72|460.62|464.7|460.6|464.72|460.62|464.7|460.6|4
1634320020000|2021-10-15 17:47:00|464.71|460.61|464.56|460.46|464.77|460.67|464.56|460.46|10
1634320030000|2021-10-15 17:47:10|464.58|460.48|464.65|460.55|464.65|460.55|464.58|460.48|6
1634320040000|2021-10-15 17:47:20|464.7|460.6|464.7|460.6|464.71|460.61|464.61|460.51|16
1634320050000|2021-10-15 17:47:30|464.69|460.59|464.85|460.75|464.87|460.77|464.69|460.59|12
1634320060000|2021-10-15 17:47:40|464.86|460.76|464.9|460.8|464.91|460.81|464.81|460.71|9
1634320070000|2021-10-15 17:47:50|464.89|460.79|464.82|460.72|464.9|460.8|464.76|460.66|14
1634320080000|2021-10-15 17:48:00|464.87|460.77|464.91|460.81|464.92|460.82|464.8|460.7|10
1634320090000|2021-10-15 17:48:10|464.9|460.8|464.91|460.81|464.92|460.82|464.85|460.75|13
1634320100000|2021-10-15 17:48:20|464.88|460.78|464.91|460.81|464.91|460.81|464.87|460.77|3
1634320110000|2021-10-15 17:48:30|464.88|460.78|464.9|460.8|464.9|460.8|464.84|460.74|3
1634320120000|2021-10-15 17:48:40|464.87|460.77|464.6|460.5|464.9|460.8|464.6|460.5|19
1634320130000|2021-10-15 17:48:50|464.67|460.57|464.67|460.57|464.67|460.57|464.67|460.57|1
1634320140000|2021-10-15 17:49:00|464.63|460.53|464.61|460.51|464.67|460.57|464.58|460.48|11
1634320150000|2021-10-15 17:49:10|464.6|460.5|464.73|460.63|464.75|460.65|464.6|460.5|14
1634320160000|2021-10-15 17:49:20|464.7|460.6|464.75|460.65|464.8|460.7|464.6|460.5|9
1634320170000|2021-10-15 17:49:30|464.7|460.6|464.78|460.68|464.78|460.68|464.7|460.6|5
1634320180000|2021-10-15 17:49:40|464.73|460.63|464.72|460.62|464.73|460.63|464.7|460.6|4
1634320190000|2021-10-15 17:49:50|464.75|460.65|464.53|460.43|464.76|460.66|464.51|460.41|8
1634320200000|2021-10-15 17:50:00|464.5|460.4|464.53|460.43|464.53|460.43|464.45|460.35|9
1634320210000|2021-10-15 17:50:10|464.5|460.4|464.61|460.51|464.64|460.54|464.5|460.4|7
1634320220000|2021-10-15 17:50:20|464.6|460.5|464.5|460.4|464.6|460.5|464.45|460.35|13
1634320230000|2021-10-15 17:50:30|464.55|460.45|464.8|460.7|464.8|460.7|464.55|460.45|10
1634320240000|2021-10-15 17:50:40|464.82|460.72|464.68|460.58|464.85|460.75|464.68|460.58|17
1634320250000|2021-10-15 17:50:50|464.73|460.63|464.75|460.65|464.75|460.65|464.72|460.62|10
1634320260000|2021-10-15 17:51:00|464.74|460.64|464.69|460.59|464.74|460.64|464.69|460.59|2
1634320270000|2021-10-15 17:51:10|464.65|460.55|464.56|460.46|464.66|460.56|464.55|460.45|6
1634320280000|2021-10-15 17:51:20|464.57|460.47|464.64|460.54|464.64|460.54|464.57|460.47|11
1634320290000|2021-10-15 17:51:30|464.66|460.56|464.63|460.53|464.73|460.63|464.61|460.51|17
1634320300000|2021-10-15 17:51:40|464.65|460.55|464.63|460.53|464.65|460.55|464.62|460.52|4
1634320310000|2021-10-15 17:51:50|464.65|460.55|464.46|460.36|464.66|460.56|464.46|460.36|8
1634320320000|2021-10-15 17:52:00|464.45|460.35|464.45|460.35|464.5|460.4|464.39|460.29|16
1634320330000|2021-10-15 17:52:10|464.42|460.32|464.45|460.35|464.48|460.38|464.42|460.32|8
1634320340000|2021-10-15 17:52:20|464.46|460.36|464.45|460.35|464.56|460.46|464.42|460.32|16
1634320350000|2021-10-15 17:52:30|464.47|460.37|464.44|460.34|464.47|460.37|464.44|460.34|3
1634320360000|2021-10-15 17:52:40|464.41|460.31|464.4|460.3|464.45|460.35|464.4|460.3|8
1634320370000|2021-10-15 17:52:50|464.37|460.27|464.3|460.2|464.41|460.31|464.3|460.2|5
1634320380000|2021-10-15 17:53:00|464.29|460.19|464.36|460.26|464.36|460.26|464.23|460.13|12
1634320390000|2021-10-15 17:53:10|464.38|460.28|464.4|460.3|464.4|460.3|464.38|460.28|4
1634320400000|2021-10-15 17:53:20|464.39|460.29|464.34|460.24|464.45|460.35|464.3|460.2|11
1634320410000|2021-10-15 17:53:30|464.36|460.26|464.55|460.45|464.62|460.52|464.36|460.26|18
1634320420000|2021-10-15 17:53:40|464.57|460.47|464.53|460.43|464.57|460.47|464.38|460.28|21
1634320430000|2021-10-15 17:53:50|464.5|460.4|464.56|460.46|464.59|460.49|464.5|460.4|11
1634320440000|2021-10-15 17:54:00|464.55|460.45|464.4|460.3|464.56|460.46|464.4|460.3|15
1634320450000|2021-10-15 17:54:10|464.45|460.35|464.62|460.52|464.65|460.55|464.45|460.35|13
1634320460000|2021-10-15 17:54:20|464.64|460.54|464.71|460.61|464.72|460.62|464.62|460.52|9
1634320470000|2021-10-15 17:54:30|464.7|460.6|464.95|460.85|465|460.9|464.69|460.59|20
1634320480000|2021-10-15 17:54:40|464.98|460.88|465.05|460.95|465.1|461|464.97|460.87|11
1634320490000|2021-10-15 17:54:50|465.01|460.91|465.02|460.92|465.05|460.95|465|460.9|9
1634320500000|2021-10-15 17:55:00|465.03|460.93|464.93|460.83|465.03|460.93|464.91|460.81|8
1634320510000|2021-10-15 17:55:10|464.9|460.8|464.8|460.7|464.9|460.8|464.8|460.7|10
1634320520000|2021-10-15 17:55:20|464.77|460.67|464.6|460.5|464.77|460.67|464.49|460.39|17
1634320530000|2021-10-15 17:55:30|464.61|460.51|464.66|460.56|464.66|460.56|464.61|460.51|4
1634320540000|2021-10-15 17:55:40|464.67|460.57|464.8|460.7|464.8|460.7|464.66|460.56|8
1634320550000|2021-10-15 17:55:50|464.83|460.73|464.8|460.7|465.09|460.99|464.8|460.7|15
1634320560000|2021-10-15 17:56:00|464.82|460.72|464.91|460.81|464.91|460.81|464.8|460.7|12
1634320570000|2021-10-15 17:56:10|464.94|460.84|465.04|460.94|465.07|460.97|464.94|460.84|17
1634320580000|2021-10-15 17:56:20|465.09|460.99|464.94|460.84|465.1|461|464.94|460.84|16
1634320590000|2021-10-15 17:56:30|464.89|460.79|464.84|460.74|464.97|460.87|464.84|460.74|12
1634320600000|2021-10-15 17:56:40|464.9|460.8|464.9|460.8|464.9|460.8|464.88|460.78|5
1634320610000|2021-10-15 17:56:50|464.87|460.77|464.53|460.43|464.87|460.77|464.45|460.35|22
1634320620000|2021-10-15 17:57:00|464.5|460.4|464.52|460.42|464.55|460.45|464.5|460.4|10
1634320630000|2021-10-15 17:57:10|464.5|460.4|464.6|460.5|464.6|460.5|464.5|460.4|10
1634320640000|2021-10-15 17:57:20|464.5|460.4|464.5|460.4|464.5|460.4|464.49|460.39|3
1634320650000|2021-10-15 17:57:30|464.49|460.39|464.3|460.2|464.5|460.4|464.3|460.2|9
1634320660000|2021-10-15 17:57:40|464.35|460.25|464.4|460.3|464.41|460.31|464.27|460.17|12
1634320670000|2021-10-15 17:57:50|464.44|460.34|464.47|460.37|464.52|460.42|464.44|460.34|13
1634320680000|2021-10-15 17:58:00|464.45|460.35|464.52|460.42|464.52|460.42|464.45|460.35|6
1634320690000|2021-10-15 17:58:10|464.5|460.4|464.51|460.41|464.52|460.42|464.5|460.4|7
1634320710000|2021-10-15 17:58:30|464.55|460.45|464.3|460.2|464.6|460.5|464.29|460.19|14
1634320720000|2021-10-15 17:58:40|464.29|460.19|464.32|460.22|464.39|460.29|464.27|460.17|12
1634320730000|2021-10-15 17:58:50|464.27|460.17|464.31|460.21|464.32|460.22|464.27|460.17|7
1634320740000|2021-10-15 17:59:00|464.3|460.2|464.2|460.1|464.3|460.2|464.2|460.1|8
1634320750000|2021-10-15 17:59:10|464.21|460.11|464.01|459.91|464.21|460.11|464|459.9|11
1634320760000|2021-10-15 17:59:20|464.07|459.97|463.69|459.59|464.07|459.97|463.69|459.59|26
1634320770000|2021-10-15 17:59:30|463.65|459.55|463.14|459.04|463.65|459.55|463.09|458.99|29
1634320780000|2021-10-15 17:59:40|463.17|459.07|463.73|459.63|463.86|459.76|462.69|458.59|34
1634320790000|2021-10-15 17:59:50|463.74|459.64|463.95|459.85|463.97|459.87|463.74|459.64|22
1634320800000|2021-10-15 18:00:00|463.98|459.88|464.85|460.75|464.85|460.75|463.98|459.88|24
1634320810000|2021-10-15 18:00:10|464.87|460.77|465.08|460.98|465.14|461.04|464.87|460.77|20
1634320820000|2021-10-15 18:00:20|465.1|461|465.25|461.15|465.25|461.15|465.06|460.96|15
1634320830000|2021-10-15 18:00:30|465.27|461.17|465.27|461.17|465.3|461.2|465.2|461.1|12
1634320840000|2021-10-15 18:00:40|465.3|461.2|465.34|461.24|465.35|461.25|465.17|461.07|23
1634320850000|2021-10-15 18:00:50|465.36|461.26|465.09|460.99|465.39|461.29|465.09|460.99|13
1634320860000|2021-10-15 18:01:00|465.1|461|465.1|461|465.1|461|465.04|460.94|10
1634320870000|2021-10-15 18:01:10|465.09|460.99|465.4|461.3|465.4|461.3|465.09|460.99|15
1634320880000|2021-10-15 18:01:20|465.45|461.35|465.39|461.29|465.45|461.35|465.25|461.15|24
1634320890000|2021-10-15 18:01:30|465.4|461.3|465.5|461.4|465.5|461.4|465.4|461.3|7
1634320900000|2021-10-15 18:01:40|465.47|461.37|465.22|461.12|465.5|461.4|465.2|461.1|17
1634320910000|2021-10-15 18:01:50|465.28|461.18|465.38|461.28|465.43|461.33|465.25|461.15|13
1634320920000|2021-10-15 18:02:00|465.4|461.3|465.38|461.28|465.42|461.32|465.35|461.25|9
1634320930000|2021-10-15 18:02:10|465.35|461.25|465.3|461.2|465.4|461.3|465.3|461.2|10
1634320940000|2021-10-15 18:02:20|465.31|461.21|465.26|461.16|465.32|461.22|465.26|461.16|7
1634320950000|2021-10-15 18:02:30|465.21|461.11|465.19|461.09|465.22|461.12|465.15|461.05|11
1634320960000|2021-10-15 18:02:40|465.13|461.03|465.4|461.3|465.45|461.35|465.13|461.03|16
1634320970000|2021-10-15 18:02:50|465.42|461.32|465.37|461.27|465.42|461.32|465.36|461.26|9
1634320980000|2021-10-15 18:03:00|465.38|461.28|465.39|461.29|465.44|461.34|465.38|461.28|5
1634320990000|2021-10-15 18:03:10|465.38|461.28|465.4|461.3|465.42|461.32|465.38|461.28|10
1634321000000|2021-10-15 18:03:20|465.43|461.33|465.45|461.35|465.49|461.39|465.43|461.33|8
1634321010000|2021-10-15 18:03:30|465.42|461.32|465.33|461.23|465.49|461.39|465.33|461.23|7
1634321020000|2021-10-15 18:03:40|465.46|461.36|465.44|461.34|465.46|461.36|465.43|461.33|7
1634321030000|2021-10-15 18:03:50|465.46|461.36|465.39|461.29|465.46|461.36|465.39|461.29|8
1634321040000|2021-10-15 18:04:00|465.38|461.28|465.41|461.31|465.57|461.47|465.25|461.15|17
1634321050000|2021-10-15 18:04:10|465.28|461.18|465.34|461.24|465.49|461.39|465.28|461.18|20
1634321060000|2021-10-15 18:04:20|465.35|461.25|465.39|461.29|465.47|461.37|465.26|461.16|23
1634321070000|2021-10-15 18:04:30|465.41|461.31|465.44|461.34|465.5|461.4|465.35|461.25|10
1634321080000|2021-10-15 18:04:40|465.5|461.4|465.4|461.3|465.52|461.42|465.4|461.3|8
1634321090000|2021-10-15 18:04:50|465.48|461.38|465.51|461.41|465.52|461.42|465.48|461.38|6
1634321100000|2021-10-15 18:05:00|465.55|461.45|465.53|461.43|465.55|461.45|465.47|461.37|11
1634321110000|2021-10-15 18:05:10|465.51|461.41|465.81|461.71|465.86|461.76|465.47|461.37|19
1634321120000|2021-10-15 18:05:20|465.83|461.73|465.72|461.62|465.91|461.81|465.68|461.58|22
1634321130000|2021-10-15 18:05:30|465.73|461.63|465.72|461.62|465.79|461.69|465.72|461.62|11
1634321140000|2021-10-15 18:05:40|465.73|461.63|465.67|461.57|465.79|461.69|465.67|461.57|15
1634321150000|2021-10-15 18:05:50|465.66|461.56|465.65|461.55|465.66|461.56|465.6|461.5|4
1634321160000|2021-10-15 18:06:00|465.64|461.54|465.64|461.54|465.64|461.54|465.64|461.54|1
1634321170000|2021-10-15 18:06:10|465.67|461.57|465.59|461.49|465.67|461.57|465.58|461.48|10
1634321180000|2021-10-15 18:06:20|465.6|461.5|465.52|461.42|465.6|461.5|465.44|461.34|9
1634321190000|2021-10-15 18:06:30|465.5|461.4|465.63|461.53|465.65|461.55|465.48|461.38|6
1634321200000|2021-10-15 18:06:40|465.69|461.59|465.63|461.53|465.74|461.64|465.63|461.53|5
1634321210000|2021-10-15 18:06:50|465.62|461.52|465.63|461.53|465.63|461.53|465.62|461.52|2
1634321220000|2021-10-15 18:07:00|465.66|461.56|465.55|461.45|465.66|461.56|465.55|461.45|9
1634321230000|2021-10-15 18:07:10|465.5|461.4|465.5|461.4|465.54|461.44|465.48|461.38|7
1634321240000|2021-10-15 18:07:20|465.53|461.43|465.5|461.4|465.53|461.43|465.5|461.4|2
1634321250000|2021-10-15 18:07:30|465.52|461.42|465.54|461.44|465.54|461.44|465.5|461.4|8
1634321260000|2021-10-15 18:07:40|465.53|461.43|465.5|461.4|465.57|461.47|465.5|461.4|4
1634321280000|2021-10-15 18:08:00|465.4|461.3|465.4|461.3|465.4|461.3|465.4|461.3|1
1634321290000|2021-10-15 18:08:10|465.41|461.31|465.4|461.3|465.42|461.32|465.4|461.3|5
1634321300000|2021-10-15 18:08:20|465.5|461.4|465.4|461.3|465.5|461.4|465.4|461.3|4
1634321310000|2021-10-15 18:08:30|465.37|461.27|465.45|461.35|465.5|461.4|465.37|461.27|12
1634321320000|2021-10-15 18:08:40|465.44|461.34|465.2|461.1|465.46|461.36|465.2|461.1|23
1634321330000|2021-10-15 18:08:50|465.19|461.09|465.25|461.15|465.3|461.2|465.19|461.09|5
1634321340000|2021-10-15 18:09:00|465.26|461.16|465.38|461.28|465.38|461.28|465.26|461.16|7
1634321350000|2021-10-15 18:09:10|465.48|461.38|465.44|461.34|465.5|461.4|465.44|461.34|7
1634321360000|2021-10-15 18:09:20|465.39|461.29|465.5|461.4|465.5|461.4|465.35|461.25|7
1634321370000|2021-10-15 18:09:30|465.44|461.34|465.8|461.7|465.8|461.7|465.44|461.34|18
1634321380000|2021-10-15 18:09:40|465.78|461.68|465.8|461.7|465.81|461.71|465.78|461.68|8
1634321390000|2021-10-15 18:09:50|465.88|461.78|466.15|462.05|466.17|462.07|465.88|461.78|19
1634321400000|2021-10-15 18:10:00|466.14|462.04|466.59|462.49|466.73|462.63|466.14|462.04|21
1634321410000|2021-10-15 18:10:10|466.54|462.44|466.46|462.36|466.82|462.72|466.41|462.31|26
1634321420000|2021-10-15 18:10:20|466.49|462.39|466.46|462.36|466.49|462.39|466.45|462.35|8
1634321430000|2021-10-15 18:10:30|466.49|462.39|466.04|461.94|466.69|462.59|466.04|461.94|23
1634321440000|2021-10-15 18:10:40|466.05|461.95|465.89|461.79|466.05|461.95|465.89|461.79|14
1634321450000|2021-10-15 18:10:50|465.85|461.75|466.03|461.93|466.07|461.97|465.85|461.75|10
1634321460000|2021-10-15 18:11:00|466.06|461.96|466.48|462.38|466.48|462.38|466.06|461.96|17
1634321470000|2021-10-15 18:11:10|466.49|462.39|466.6|462.5|466.6|462.5|466.45|462.35|11
1634321480000|2021-10-15 18:11:20|466.58|462.48|466.51|462.41|466.6|462.5|466.5|462.4|19
1634321490000|2021-10-15 18:11:30|466.62|462.52|466.5|462.4|466.71|462.61|466.5|462.4|18
1634321500000|2021-10-15 18:11:40|466.51|462.41|466.44|462.34|466.52|462.42|466.44|462.34|10
1634321510000|2021-10-15 18:11:50|466.45|462.35|466.47|462.37|466.55|462.45|466.45|462.35|21
1634321520000|2021-10-15 18:12:00|466.45|462.35|466.5|462.4|466.5|462.4|466.44|462.34|9
1634321530000|2021-10-15 18:12:10|466.45|462.35|466.14|462.04|466.45|462.35|466.14|462.04|7
1634321540000|2021-10-15 18:12:20|466.17|462.07|466.1|462|466.17|462.07|465.96|461.86|26
1634321550000|2021-10-15 18:12:30|466.09|461.99|466.39|462.29|466.4|462.3|466.09|461.99|12
1634321560000|2021-10-15 18:12:40|466.42|462.32|466.72|462.62|466.77|462.67|466.35|462.25|21
1634321570000|2021-10-15 18:12:50|466.7|462.6|466.75|462.65|466.92|462.82|466.7|462.6|22
1634321580000|2021-10-15 18:13:00|466.73|462.63|466.77|462.67|466.82|462.72|466.73|462.63|15
1634321590000|2021-10-15 18:13:10|466.78|462.68|466.71|462.61|466.78|462.68|466.69|462.59|5
1634321600000|2021-10-15 18:13:20|466.7|462.6|466.7|462.6|466.71|462.61|466.69|462.59|6
1634321610000|2021-10-15 18:13:30|466.71|462.61|466.61|462.51|466.71|462.61|466.55|462.45|13
1634321620000|2021-10-15 18:13:40|466.58|462.48|466.6|462.5|466.61|462.51|466.58|462.48|10
1634321630000|2021-10-15 18:13:50|466.61|462.51|466.7|462.6|466.7|462.6|466.61|462.51|4
1634321640000|2021-10-15 18:14:00|466.75|462.65|466.78|462.68|466.78|462.68|466.66|462.56|18
1634321650000|2021-10-15 18:14:10|466.79|462.69|466.73|462.63|466.79|462.69|466.63|462.53|16
1634321660000|2021-10-15 18:14:20|466.7|462.6|466.69|462.59|466.73|462.63|466.69|462.59|6
1634321670000|2021-10-15 18:14:30|466.71|462.61|466.65|462.55|466.71|462.61|466.65|462.55|7
1634321680000|2021-10-15 18:14:40|466.6|462.5|466.69|462.59|466.73|462.63|466.6|462.5|13
1634321690000|2021-10-15 18:14:50|466.75|462.65|466.84|462.74|466.87|462.77|466.7|462.6|17
1634321700000|2021-10-15 18:15:00|466.89|462.79|467.04|462.94|467.07|462.97|466.89|462.79|10
1634321720000|2021-10-15 18:15:20|467.03|462.93|467.1|463|467.1|463|467.03|462.93|5
1634321730000|2021-10-15 18:15:30|467.15|463.05|467.4|463.3|467.4|463.3|467.13|463.03|5
1634321740000|2021-10-15 18:15:40|467.41|463.31|467.45|463.35|467.53|463.43|467.4|463.3|10
1634321750000|2021-10-15 18:15:50|467.46|463.36|467.46|463.36|467.51|463.41|467.46|463.36|5
1634321760000|2021-10-15 18:16:00|467.49|463.39|467.25|463.15|467.49|463.39|467.25|463.15|10
1634321770000|2021-10-15 18:16:10|467.28|463.18|467.43|463.33|467.45|463.35|467.17|463.07|19
1634321780000|2021-10-15 18:16:20|467.45|463.35|467.5|463.4|467.56|463.46|467.45|463.35|17
1634321790000|2021-10-15 18:16:30|467.55|463.45|467.56|463.46|467.58|463.48|467.5|463.4|17
1634321800000|2021-10-15 18:16:40|467.55|463.45|467.95|463.85|467.95|463.85|467.55|463.45|19
1634321810000|2021-10-15 18:16:50|467.82|463.72|468.34|464.24|468.45|464.35|467.82|463.72|32
1634321820000|2021-10-15 18:17:00|468.35|464.25|468.39|464.29|468.5|464.4|468.32|464.22|30
1634321830000|2021-10-15 18:17:10|468.4|464.3|467.82|463.72|468.55|464.45|467.82|463.72|32
1634321840000|2021-10-15 18:17:20|467.81|463.71|467.53|463.43|467.81|463.71|467.36|463.26|22
1634321850000|2021-10-15 18:17:30|467.55|463.45|467.75|463.65|467.75|463.65|467.55|463.45|16
1634321860000|2021-10-15 18:17:40|467.7|463.6|467.7|463.6|467.77|463.67|467.68|463.58|8
1634321870000|2021-10-15 18:17:50|467.72|463.62|467.71|463.61|467.72|463.62|467.54|463.44|20
1634321880000|2021-10-15 18:18:00|467.72|463.62|467.75|463.65|467.75|463.65|467.69|463.59|5
1634321890000|2021-10-15 18:18:10|467.76|463.66|467.52|463.42|467.8|463.7|467.5|463.4|10
1634321900000|2021-10-15 18:18:20|467.55|463.45|467.69|463.59|467.7|463.6|467.55|463.45|10
1634321910000|2021-10-15 18:18:30|467.7|463.6|467.7|463.6|467.87|463.77|467.64|463.54|14
1634321920000|2021-10-15 18:18:40|467.72|463.62|467.8|463.7|467.8|463.7|467.7|463.6|11
1634321930000|2021-10-15 18:18:50|467.84|463.74|467.86|463.76|467.86|463.76|467.8|463.7|3
1634321940000|2021-10-15 18:19:00|467.9|463.8|467.93|463.83|467.96|463.86|467.9|463.8|3
1634321950000|2021-10-15 18:19:10|467.96|463.86|467.93|463.83|467.96|463.86|467.9|463.8|7
1634321960000|2021-10-15 18:19:20|467.92|463.82|467.9|463.8|467.96|463.86|467.9|463.8|3
1634321970000|2021-10-15 18:19:30|467.94|463.84|467.98|463.88|467.98|463.88|467.89|463.79|10
1634321980000|2021-10-15 18:19:40|468|463.9|468.1|464|468.2|464.1|467.9|463.8|16
1634321990000|2021-10-15 18:19:50|468.12|464.02|467.55|463.45|468.12|464.02|467.55|463.45|15
1634322000000|2021-10-15 18:20:00|467.6|463.5|467.53|463.43|467.6|463.5|467.53|463.43|3
1634322010000|2021-10-15 18:20:10|467.46|463.36|467.1|463|467.51|463.41|467.08|462.98|17
1634322020000|2021-10-15 18:20:20|467.07|462.97|466.6|462.5|467.07|462.97|466.6|462.5|15
1634322030000|2021-10-15 18:20:30|466.55|462.45|466.5|462.4|466.55|462.45|466.48|462.38|9
1634322040000|2021-10-15 18:20:40|466.51|462.41|466.7|462.6|466.7|462.6|466.5|462.4|15
1634322050000|2021-10-15 18:20:50|466.68|462.58|466.49|462.39|466.7|462.6|466.46|462.36|21
1634322060000|2021-10-15 18:21:00|466.44|462.34|466.18|462.08|466.46|462.36|466.15|462.05|17
1634322070000|2021-10-15 18:21:10|466.27|462.17|466.38|462.28|466.45|462.35|466.27|462.17|10
1634322080000|2021-10-15 18:21:20|466.4|462.3|466.5|462.4|466.5|462.4|466.4|462.3|8
1634322090000|2021-10-15 18:21:30|466.53|462.43|466.41|462.31|466.65|462.55|466.41|462.31|21
1634322100000|2021-10-15 18:21:40|466.35|462.25|466.35|462.25|466.45|462.35|466.34|462.24|17
1634322110000|2021-10-15 18:21:50|466.38|462.28|466.32|462.22|466.38|462.28|466.3|462.2|11
1634322120000|2021-10-15 18:22:00|466.35|462.25|466.5|462.4|466.55|462.45|466.3|462.2|12
1634322130000|2021-10-15 18:22:10|466.51|462.41|466.32|462.22|466.51|462.41|466.26|462.16|17
1634322140000|2021-10-15 18:22:20|466.36|462.26|466.5|462.4|466.51|462.41|466.3|462.2|14
1634322150000|2021-10-15 18:22:30|466.52|462.42|466.61|462.51|466.72|462.62|466.51|462.41|9
1634322160000|2021-10-15 18:22:40|466.67|462.57|467|462.9|467|462.9|466.6|462.5|18
1634322170000|2021-10-15 18:22:50|467.01|462.91|466.88|462.78|467.14|463.04|466.88|462.78|14
1634322180000|2021-10-15 18:23:00|466.92|462.82|466.92|462.82|466.95|462.85|466.9|462.8|17
1634322190000|2021-10-15 18:23:10|466.96|462.86|466.82|462.72|467.05|462.95|466.8|462.7|10
1634322200000|2021-10-15 18:23:20|466.84|462.74|467.1|463|467.11|463.01|466.8|462.7|16
1634322210000|2021-10-15 18:23:30|467.09|462.99|467|462.9|467.1|463|467|462.9|12
1634322220000|2021-10-15 18:23:40|466.97|462.87|467|462.9|467|462.9|466.95|462.85|6
1634322230000|2021-10-15 18:23:50|467.01|462.91|467.02|462.92|467.05|462.95|466.98|462.88|6
1634322240000|2021-10-15 18:24:00|467|462.9|467.11|463.01|467.12|463.02|467|462.9|15
1634322250000|2021-10-15 18:24:10|467.1|463|466.85|462.75|467.15|463.05|466.85|462.75|15
1634322260000|2021-10-15 18:24:20|466.8|462.7|466.87|462.77|466.87|462.77|466.8|462.7|2
1634322270000|2021-10-15 18:24:30|466.85|462.75|467.1|463|467.15|463.05|466.84|462.74|23
1634322280000|2021-10-15 18:24:40|467.11|463.01|467.4|463.3|467.41|463.31|467.1|463|17
1634322290000|2021-10-15 18:24:50|467.41|463.31|467.1|463|467.41|463.31|467.1|463|15
1634322300000|2021-10-15 18:25:00|467.12|463.02|466.88|462.78|467.16|463.06|466.85|462.75|17
1634322310000|2021-10-15 18:25:10|466.87|462.77|466.89|462.79|466.9|462.8|466.8|462.7|16
1634322320000|2021-10-15 18:25:20|466.85|462.75|466.6|462.5|466.89|462.79|466.6|462.5|8
1634322330000|2021-10-15 18:25:30|466.75|462.65|466.7|462.6|466.75|462.65|466.7|462.6|3
1634322340000|2021-10-15 18:25:40|466.71|462.61|466.92|462.82|466.92|462.82|466.7|462.6|8
1634322350000|2021-10-15 18:25:50|466.9|462.8|466.9|462.8|466.96|462.86|466.9|462.8|5
1634322360000|2021-10-15 18:26:00|466.93|462.83|467|462.9|467|462.9|466.93|462.83|12
1634322370000|2021-10-15 18:26:10|466.99|462.89|467.1|463|467.1|463|466.99|462.89|7
1634322380000|2021-10-15 18:26:20|467.09|462.99|467.13|463.03|467.2|463.1|467.09|462.99|12
1634322390000|2021-10-15 18:26:30|467.15|463.05|467.17|463.07|467.2|463.1|467.14|463.04|5
1634322400000|2021-10-15 18:26:40|467.16|463.06|466.93|462.83|467.16|463.06|466.93|462.83|12
1634322410000|2021-10-15 18:26:50|466.9|462.8|467.19|463.09|467.19|463.09|466.8|462.7|15
1634322420000|2021-10-15 18:27:00|467.23|463.13|467.13|463.03|467.24|463.14|467.13|463.03|8
1634322430000|2021-10-15 18:27:10|467.1|463|467.3|463.2|467.36|463.26|467.1|463|14
1634322440000|2021-10-15 18:27:20|467.33|463.23|467.3|463.2|467.35|463.25|467.25|463.15|14
1634322450000|2021-10-15 18:27:30|467.32|463.22|467.4|463.3|467.41|463.31|467.32|463.22|17
1634322460000|2021-10-15 18:27:40|467.41|463.31|467.52|463.42|467.52|463.42|467.4|463.3|7
1634322470000|2021-10-15 18:27:50|467.53|463.43|467.53|463.43|467.57|463.47|467.51|463.41|22
1634322480000|2021-10-15 18:28:00|467.51|463.41|467.53|463.43|467.6|463.5|467.5|463.4|16
1634322490000|2021-10-15 18:28:10|467.5|463.4|467.8|463.7|467.83|463.73|467.5|463.4|18
1634322500000|2021-10-15 18:28:20|467.79|463.69|467.69|463.59|467.8|463.7|467.69|463.59|7
1634322510000|2021-10-15 18:28:30|467.7|463.6|467.62|463.52|467.85|463.75|467.62|463.52|15
1634322520000|2021-10-15 18:28:40|467.6|463.5|467.63|463.53|467.64|463.54|467.57|463.47|8
1634322530000|2021-10-15 18:28:50|467.62|463.52|467.78|463.68|467.78|463.68|467.62|463.52|15
1634322540000|2021-10-15 18:29:00|467.72|463.62|467.81|463.71|467.85|463.75|467.72|463.62|9
1634322550000|2021-10-15 18:29:10|467.9|463.8|467.9|463.8|467.9|463.8|467.79|463.69|3
1634322560000|2021-10-15 18:29:20|467.81|463.71|467.8|463.7|467.9|463.8|467.76|463.66|10
1634322570000|2021-10-15 18:29:30|467.9|463.8|467.77|463.67|467.95|463.85|467.77|463.67|5
1634322580000|2021-10-15 18:29:40|467.78|463.68|467.92|463.82|467.92|463.82|467.78|463.68|8
1634322590000|2021-10-15 18:29:50|467.95|463.85|468|463.9|468|463.9|467.85|463.75|7
1634322600000|2021-10-15 18:30:00|467.95|463.85|467.94|463.84|467.97|463.87|467.93|463.83|4
1634322610000|2021-10-15 18:30:10|467.95|463.85|467.9|463.8|468|463.9|467.9|463.8|7
1634322620000|2021-10-15 18:30:20|467.88|463.78|467.88|463.78|467.88|463.78|467.88|463.78|1
1634322630000|2021-10-15 18:30:30|467.92|463.82|467.92|463.82|467.92|463.82|467.92|463.82|1
1634322640000|2021-10-15 18:30:40|467.89|463.79|467.9|463.8|467.95|463.85|467.86|463.76|6
1634322650000|2021-10-15 18:30:50|467.95|463.85|467.96|463.86|467.97|463.87|467.91|463.81|8
1634322660000|2021-10-15 18:31:00|468|463.9|468.1|464|468.1|464|467.93|463.83|4
1634322670000|2021-10-15 18:31:10|468.15|464.05|468.25|464.15|468.25|464.15|468.12|464.02|10
1634322690000|2021-10-15 18:31:30|468.14|464.04|468.07|463.97|468.14|464.04|468.06|463.96|12
1634322700000|2021-10-15 18:31:40|468.08|463.98|467.8|463.7|468.08|463.98|467.8|463.7|11
1634322710000|2021-10-15 18:31:50|467.81|463.71|467.91|463.81|467.92|463.82|467.81|463.71|6
1634322720000|2021-10-15 18:32:00|467.94|463.84|468.07|463.97|468.12|464.02|467.93|463.83|11
1634322730000|2021-10-15 18:32:10|468.09|463.99|468|463.9|468.09|463.99|468|463.9|8
1634322740000|2021-10-15 18:32:20|467.98|463.88|468|463.9|468|463.9|467.95|463.85|4
1634322750000|2021-10-15 18:32:30|468.01|463.91|468|463.9|468.11|464.01|468|463.9|8
1634322760000|2021-10-15 18:32:40|467.99|463.89|467.97|463.87|468.1|464|467.95|463.85|13
1634322770000|2021-10-15 18:32:50|467.9|463.8|467.96|463.86|468|463.9|467.9|463.8|4
1634322780000|2021-10-15 18:33:00|468|463.9|468.24|464.14|468.24|464.14|467.98|463.88|14
1634322790000|2021-10-15 18:33:10|468.2|464.1|468.46|464.36|468.46|464.36|468.2|464.1|13
1634322800000|2021-10-15 18:33:20|468.42|464.32|468.4|464.3|468.42|464.32|468.37|464.27|7
1634322810000|2021-10-15 18:33:30|468.43|464.33|468.28|464.18|468.43|464.33|468.26|464.16|12
1634322820000|2021-10-15 18:33:40|468.24|464.14|468.15|464.05|468.25|464.15|468.15|464.05|5
1634322830000|2021-10-15 18:33:50|468.1|464|467.85|463.75|468.1|464|467.85|463.75|11
1634322840000|2021-10-15 18:34:00|467.8|463.7|467.88|463.78|467.9|463.8|467.76|463.66|12
1634322850000|2021-10-15 18:34:10|467.84|463.74|468|463.9|468|463.9|467.84|463.74|9
1634322860000|2021-10-15 18:34:20|467.99|463.89|468|463.9|468|463.9|467.99|463.89|8
1634322870000|2021-10-15 18:34:30|468.1|464|468.13|464.03|468.14|464.04|468.1|464|4
1634322880000|2021-10-15 18:34:40|468.15|464.05|468.1|464|468.15|464.05|468.1|464|2
1634322900000|2021-10-15 18:35:00|468.11|464.01|468.11|464.01|468.11|464.01|468.11|464.01|1
1634322910000|2021-10-15 18:35:10|468.15|464.05|468.25|464.15|468.38|464.28|468.15|464.05|13
1634322920000|2021-10-15 18:35:20|468.3|464.2|468.25|464.15|468.31|464.21|468.25|464.15|4
1634322940000|2021-10-15 18:35:40|468.31|464.21|468.38|464.28|468.4|464.3|468.3|464.2|11
1634322950000|2021-10-15 18:35:50|468.36|464.26|468.3|464.2|468.4|464.3|468.3|464.2|5
1634322960000|2021-10-15 18:36:00|468.31|464.21|468.85|464.75|468.9|464.8|468.3|464.2|13
1634322970000|2021-10-15 18:36:10|468.92|464.82|469.07|464.97|469.12|465.02|468.9|464.8|21
1634322980000|2021-10-15 18:36:20|469.09|464.99|469.1|465|469.1|465|469.09|464.99|2
1634322990000|2021-10-15 18:36:30|469.11|465.01|469.11|465.01|469.11|465.01|469.11|465.01|1
1634323000000|2021-10-15 18:36:40|469.1|465|469.06|464.96|469.25|465.15|469.06|464.96|11
1634323010000|2021-10-15 18:36:50|469.1|465|469.01|464.91|469.1|465|469|464.9|15
1634323020000|2021-10-15 18:37:00|469.04|464.94|469.01|464.91|469.05|464.95|469.01|464.91|7
1634323030000|2021-10-15 18:37:10|468.91|464.81|468.26|464.16|468.91|464.81|468.26|464.16|14
1634323040000|2021-10-15 18:37:20|468.27|464.17|468.68|464.58|468.68|464.58|468.23|464.13|29
1634323050000|2021-10-15 18:37:30|468.74|464.64|468.85|464.75|468.86|464.76|468.69|464.59|20
1634323060000|2021-10-15 18:37:40|468.84|464.74|469.01|464.91|469.02|464.92|468.84|464.74|9
1634323070000|2021-10-15 18:37:50|469.02|464.92|469.25|465.15|469.3|465.2|469.01|464.91|18
1634323080000|2021-10-15 18:38:00|469.4|465.3|469.39|465.29|469.45|465.35|469.36|465.26|8
1634323090000|2021-10-15 18:38:10|469.4|465.3|469.24|465.14|469.4|465.3|469.21|465.11|10
1634323100000|2021-10-15 18:38:20|469.23|465.13|469.3|465.2|469.3|465.2|469.17|465.07|11
1634323110000|2021-10-15 18:38:30|469.25|465.15|469.1|465|469.25|465.15|469.1|465|3
1634323120000|2021-10-15 18:38:40|469.05|464.95|469.06|464.96|469.06|464.96|468.87|464.77|16
1634323130000|2021-10-15 18:38:50|469.03|464.93|468.91|464.81|469.03|464.93|468.91|464.81|18
1634323140000|2021-10-15 18:39:00|468.87|464.77|469.09|464.99|469.09|464.99|468.87|464.77|17
1634323150000|2021-10-15 18:39:10|469.12|465.02|469.15|465.05|469.17|465.07|469.12|465.02|6
1634323160000|2021-10-15 18:39:20|469.17|465.07|469.3|465.2|469.3|465.2|469.15|465.05|9
1634323170000|2021-10-15 18:39:30|469.2|465.1|468.93|464.83|469.25|465.15|468.92|464.82|20
1634323180000|2021-10-15 18:39:40|468.92|464.82|468.9|464.8|468.92|464.82|468.89|464.79|8
1634323190000|2021-10-15 18:39:50|468.88|464.78|468.86|464.76|468.88|464.78|468.86|464.76|2
1634323200000|2021-10-15 18:40:00|468.88|464.78|468.86|464.76|468.88|464.78|468.83|464.73|6
1634323210000|2021-10-15 18:40:10|468.85|464.75|468.88|464.78|468.89|464.79|468.82|464.72|9
1634323220000|2021-10-15 18:40:20|468.93|464.83|468.83|464.73|468.95|464.85|468.8|464.7|12
1634323230000|2021-10-15 18:40:30|468.82|464.72|468.9|464.8|468.9|464.8|468.8|464.7|12
1634323240000|2021-10-15 18:40:40|468.89|464.79|468.7|464.6|468.9|464.8|468.65|464.55|15
1634323250000|2021-10-15 18:40:50|468.75|464.65|468.65|464.55|468.75|464.65|468.65|464.55|8
1634323260000|2021-10-15 18:41:00|468.74|464.64|468.84|464.74|468.84|464.74|468.74|464.64|2
1634323270000|2021-10-15 18:41:10|468.83|464.73|468.6|464.5|468.83|464.73|468.55|464.45|17
1634323280000|2021-10-15 18:41:20|468.63|464.53|468.61|464.51|468.71|464.61|468.55|464.45|17
1634323290000|2021-10-15 18:41:30|468.6|464.5|469.03|464.93|469.07|464.97|468.6|464.5|20
1634323300000|2021-10-15 18:41:40|469.06|464.96|468.92|464.82|469.06|464.96|468.85|464.75|20
1634323310000|2021-10-15 18:41:50|468.93|464.83|468.99|464.89|469.02|464.92|468.9|464.8|18
1634323320000|2021-10-15 18:42:00|468.98|464.88|468.96|464.86|469.02|464.92|468.95|464.85|11
1634323330000|2021-10-15 18:42:10|468.99|464.89|469.01|464.91|469.02|464.92|468.86|464.76|11
1634323340000|2021-10-15 18:42:20|469|464.9|469.02|464.92|469.06|464.96|469|464.9|7
1634323350000|2021-10-15 18:42:30|469.04|464.94|468.85|464.75|469.04|464.94|468.85|464.75|9
1634323360000|2021-10-15 18:42:40|468.83|464.73|468.88|464.78|468.88|464.78|468.83|464.73|7
1634323370000|2021-10-15 18:42:50|468.89|464.79|468.94|464.84|469|464.9|468.89|464.79|10
1634323380000|2021-10-15 18:43:00|468.98|464.88|468.98|464.88|468.98|464.88|468.91|464.81|8
1634323390000|2021-10-15 18:43:10|468.97|464.87|468.89|464.79|469|464.9|468.89|464.79|7
1634323400000|2021-10-15 18:43:20|468.88|464.78|468.88|464.78|468.88|464.78|468.88|464.78|1
1634323410000|2021-10-15 18:43:30|468.89|464.79|469.01|464.91|469.03|464.93|468.89|464.79|5
1634323420000|2021-10-15 18:43:40|468.99|464.89|469.08|464.98|469.08|464.98|468.98|464.88|10
1634323430000|2021-10-15 18:43:50|469.1|465|469.1|465|469.1|465|469.1|465|1
1634323440000|2021-10-15 18:44:00|469.15|465.05|469.09|464.99|469.15|465.05|469.06|464.96|8
1634323450000|2021-10-15 18:44:10|469.11|465.01|469.17|465.07|469.2|465.1|469.11|465.01|7
1634323460000|2021-10-15 18:44:20|469.18|465.08|469.1|465|469.2|465.1|469.1|465|5
1634323470000|2021-10-15 18:44:30|469.17|465.07|469.1|465|469.17|465.07|469.03|464.93|8
1634323480000|2021-10-15 18:44:40|469.09|464.99|469.1|465|469.1|465|469.09|464.99|2
1634323490000|2021-10-15 18:44:50|469.09|464.99|469.1|465|469.1|465|469.06|464.96|7
1634323500000|2021-10-15 18:45:00|469.07|464.97|469.2|465.1|469.2|465.1|469.07|464.97|5
1634323510000|2021-10-15 18:45:10|469.15|465.05|469.15|465.05|469.17|465.07|469.12|465.02|6
1634323520000|2021-10-15 18:45:20|469.06|464.96|469.06|464.96|469.09|464.99|469.02|464.92|9
1634323530000|2021-10-15 18:45:30|469.07|464.97|468.83|464.73|469.08|464.98|468.83|464.73|13
1634323540000|2021-10-15 18:45:40|468.93|464.83|468.92|464.82|468.95|464.85|468.78|464.68|10
1634323550000|2021-10-15 18:45:50|468.78|464.68|468.92|464.82|468.92|464.82|468.78|464.68|3
1634323560000|2021-10-15 18:46:00|468.89|464.79|468.76|464.66|468.93|464.83|468.75|464.65|12
1634323570000|2021-10-15 18:46:10|468.7|464.6|468.83|464.73|468.84|464.74|468.7|464.6|5
1634323580000|2021-10-15 18:46:20|468.78|464.68|468.64|464.54|468.83|464.73|468.6|464.5|8
1634323590000|2021-10-15 18:46:30|468.69|464.59|468.7|464.6|468.72|464.62|468.6|464.5|15
1634323600000|2021-10-15 18:46:40|468.71|464.61|468.7|464.6|468.72|464.62|468.67|464.57|14
1634323610000|2021-10-15 18:46:50|468.69|464.59|468.99|464.89|469|464.9|468.67|464.57|13
1634323620000|2021-10-15 18:47:00|469|464.9|469.03|464.93|469.12|465.02|469|464.9|13
1634323630000|2021-10-15 18:47:10|469|464.9|468.95|464.85|469.01|464.91|468.93|464.83|13
1634323640000|2021-10-15 18:47:20|468.97|464.87|468.85|464.75|469.01|464.91|468.85|464.75|10
1634323650000|2021-10-15 18:47:30|468.81|464.71|468.8|464.7|468.89|464.79|468.7|464.6|14
1634323660000|2021-10-15 18:47:40|468.76|464.66|468.76|464.66|468.8|464.7|468.76|464.66|5
1634323670000|2021-10-15 18:47:50|468.8|464.7|468.76|464.66|468.93|464.83|468.75|464.65|9
1634323680000|2021-10-15 18:48:00|468.77|464.67|469.06|464.96|469.11|465.01|468.71|464.61|21
1634323690000|2021-10-15 18:48:10|469.08|464.98|469|464.9|469.17|465.07|468.92|464.82|29
1634323700000|2021-10-15 18:48:20|469.04|464.94|469.4|465.3|469.4|465.3|469.01|464.91|20
1634323710000|2021-10-15 18:48:30|469.3|465.2|469.38|465.28|469.52|465.42|469.28|465.18|9
1634323720000|2021-10-15 18:48:40|469.54|465.44|469.66|465.56|469.77|465.67|469.45|465.35|23
1634323730000|2021-10-15 18:48:50|469.65|465.55|469.94|465.84|469.97|465.87|469.65|465.55|25
1634323740000|2021-10-15 18:49:00|469.97|465.87|469.98|465.88|470|465.9|469.94|465.84|15
1634323750000|2021-10-15 18:49:10|469.96|465.86|470.23|466.13|470.23|466.13|469.94|465.84|25
1634323760000|2021-10-15 18:49:20|470.24|466.14|469.93|465.83|470.26|466.16|469.92|465.82|20
1634323770000|2021-10-15 18:49:30|469.96|465.86|469.63|465.53|469.96|465.86|469.58|465.48|20
1634323780000|2021-10-15 18:49:40|469.64|465.54|469.81|465.71|469.81|465.71|469.5|465.4|16
1634323790000|2021-10-15 18:49:50|469.8|465.7|469.76|465.66|469.96|465.86|469.76|465.66|16
1634323800000|2021-10-15 18:50:00|469.8|465.7|469.84|465.74|469.84|465.74|469.77|465.67|12
1634323810000|2021-10-15 18:50:10|469.83|465.73|470|465.9|470.06|465.96|469.83|465.73|18
1634323820000|2021-10-15 18:50:20|470.01|465.91|470.01|465.91|470.02|465.92|469.96|465.86|10
1634323830000|2021-10-15 18:50:30|470.04|465.94|470|465.9|470.08|465.98|470|465.9|16
1634323840000|2021-10-15 18:50:40|470.07|465.97|470.19|466.09|470.3|466.2|470|465.9|11
1634323850000|2021-10-15 18:50:50|470.3|466.2|470.25|466.15|470.3|466.2|470.25|466.15|2
1634323860000|2021-10-15 18:51:00|470.3|466.2|470.3|466.2|470.3|466.2|470.24|466.14|4
1634323870000|2021-10-15 18:51:10|470.22|466.12|470.1|466|470.22|466.12|470.1|466|5
1634323880000|2021-10-15 18:51:20|470.3|466.2|470.35|466.25|470.42|466.32|470.3|466.2|11
1634323890000|2021-10-15 18:51:30|470.45|466.35|470.5|466.4|470.52|466.42|470.34|466.24|6
1634323900000|2021-10-15 18:51:40|470.51|466.41|470.52|466.42|470.52|466.42|470.5|466.4|6
1634323910000|2021-10-15 18:51:50|470.51|466.41|470.53|466.43|470.53|466.43|470.43|466.33|5
1634323920000|2021-10-15 18:52:00|470.45|466.35|470.53|466.43|470.53|466.43|470.44|466.34|4
1634323930000|2021-10-15 18:52:10|470.5|466.4|470.5|466.4|470.52|466.42|470.44|466.34|4
1634323940000|2021-10-15 18:52:20|470.48|466.38|470.56|466.46|470.64|466.54|470.48|466.38|10
1634323950000|2021-10-15 18:52:30|470.58|466.48|470.7|466.6|470.7|466.6|470.58|466.48|17
1634323960000|2021-10-15 18:52:40|470.79|466.69|470.81|466.71|470.81|466.71|470.79|466.69|2
1634323970000|2021-10-15 18:52:50|470.7|466.6|470.73|466.63|470.73|466.63|470.5|466.4|14
1634323980000|2021-10-15 18:53:00|470.7|466.6|470.78|466.68|470.78|466.68|470.7|466.6|13
1634323990000|2021-10-15 18:53:10|470.81|466.71|471|466.9|471.01|466.91|470.78|466.68|12
1634324000000|2021-10-15 18:53:20|470.96|466.86|471|466.9|471.05|466.95|470.96|466.86|5
1634324010000|2021-10-15 18:53:30|470.98|466.88|470.92|466.82|470.99|466.89|470.92|466.82|14
1634324020000|2021-10-15 18:53:40|470.91|466.81|471.05|466.95|471.05|466.95|470.89|466.79|14
1634324030000|2021-10-15 18:53:50|471.1|467|471|466.9|471.1|467|471|466.9|3
1634324050000|2021-10-15 18:54:10|470.96|466.86|470.96|466.86|471.01|466.91|470.94|466.84|9
1634324060000|2021-10-15 18:54:20|470.91|466.81|470.91|466.81|470.99|466.89|470.88|466.78|18
1634324070000|2021-10-15 18:54:30|470.92|466.82|470.8|466.7|470.95|466.85|470.75|466.65|13
1634324080000|2021-10-15 18:54:40|470.81|466.71|470.45|466.35|470.88|466.78|470.45|466.35|15
1634324090000|2021-10-15 18:54:50|470.51|466.41|470.57|466.47|470.64|466.54|470.51|466.41|10
1634324100000|2021-10-15 18:55:00|470.5|466.4|470.56|466.46|470.62|466.52|470.45|466.35|10
1634324110000|2021-10-15 18:55:10|470.54|466.44|470.59|466.49|470.6|466.5|470.54|466.44|7
1634324120000|2021-10-15 18:55:20|470.58|466.48|470.19|466.09|470.6|466.5|470.19|466.09|16
1634324130000|2021-10-15 18:55:30|470.2|466.1|470.25|466.15|470.27|466.17|470.05|465.95|24
1634324140000|2021-10-15 18:55:40|470.17|466.07|470.52|466.42|470.52|466.42|470.17|466.07|17
1634324150000|2021-10-15 18:55:50|470.51|466.41|470.5|466.4|470.51|466.41|470.45|466.35|10
1634324160000|2021-10-15 18:56:00|470.48|466.38|470.5|466.4|470.5|466.4|470.48|466.38|2
1634324180000|2021-10-15 18:56:20|470.55|466.45|470.52|466.42|470.55|466.45|470.45|466.35|7
1634324190000|2021-10-15 18:56:30|470.51|466.41|470.48|466.38|470.52|466.42|470.46|466.36|6
1634324200000|2021-10-15 18:56:40|470.45|466.35|470.5|466.4|470.5|466.4|470.44|466.34|11
1634324210000|2021-10-15 18:56:50|470.44|466.34|470.4|466.3|470.5|466.4|470.4|466.3|6
1634324220000|2021-10-15 18:57:00|470.44|466.34|470.38|466.28|470.45|466.35|470.37|466.27|9
1634324230000|2021-10-15 18:57:10|470.3|466.2|470.3|466.2|470.34|466.24|470.3|466.2|3
1634324240000|2021-10-15 18:57:20|470.36|466.26|470.38|466.28|470.46|466.36|470.3|466.2|12
1634324250000|2021-10-15 18:57:30|470.45|466.35|470.2|466.1|470.45|466.35|470.2|466.1|10
1634324260000|2021-10-15 18:57:40|470.24|466.14|470.32|466.22|470.35|466.25|470.2|466.1|11
1634324270000|2021-10-15 18:57:50|470.39|466.29|470.28|466.18|470.39|466.29|470.26|466.16|10
1634324280000|2021-10-15 18:58:00|470.45|466.35|470.43|466.33|470.45|466.35|470.28|466.18|11
1634324290000|2021-10-15 18:58:10|470.45|466.35|470.37|466.27|470.54|466.44|470.37|466.27|13
1634324300000|2021-10-15 18:58:20|470.4|466.3|470.45|466.35|470.5|466.4|470.33|466.23|14
1634324310000|2021-10-15 18:58:30|470.43|466.33|470.19|466.09|470.51|466.41|470.15|466.05|19
1634324320000|2021-10-15 18:58:40|470.06|465.96|470|465.9|470.06|465.96|470|465.9|6
1634324330000|2021-10-15 18:58:50|470.01|465.91|469.44|465.34|470.03|465.93|469.44|465.34|23
1634324340000|2021-10-15 18:59:00|469.43|465.33|469.83|465.73|469.85|465.75|469.42|465.32|18
1634324350000|2021-10-15 18:59:10|469.81|465.71|469.7|465.6|469.9|465.8|469.7|465.6|16
1634324360000|2021-10-15 18:59:20|469.72|465.62|469.32|465.22|469.77|465.67|469.26|465.16|23
1634324370000|2021-10-15 18:59:30|469.35|465.25|469.54|465.44|469.6|465.5|469.35|465.25|19
1634324380000|2021-10-15 18:59:40|469.55|465.45|469.21|465.11|469.55|465.45|469.2|465.1|22
1634324390000|2021-10-15 18:59:50|469.2|465.1|469.23|465.13|469.26|465.16|469.2|465.1|6
1634324400000|2021-10-15 19:00:00|469.29|465.19|469.51|465.41|469.51|465.41|469.2|465.1|19
1634324410000|2021-10-15 19:00:10|469.5|465.4|469.52|465.42|469.59|465.49|469.5|465.4|16
1634324420000|2021-10-15 19:00:20|469.56|465.46|469.57|465.47|469.57|465.47|469.53|465.43|10
1634324430000|2021-10-15 19:00:30|469.61|465.51|469.74|465.64|469.74|465.64|469.61|465.51|7
1634324440000|2021-10-15 19:00:40|469.73|465.63|469.84|465.74|469.84|465.74|469.72|465.62|17
1634324450000|2021-10-15 19:00:50|469.87|465.77|470.14|466.04|470.15|466.05|469.87|465.77|18
1634324460000|2021-10-15 19:01:00|470.16|466.06|470.03|465.93|470.21|466.11|470.03|465.93|17
1634324470000|2021-10-15 19:01:10|470.05|465.95|469.95|465.85|470.05|465.95|469.95|465.85|14
1634324480000|2021-10-15 19:01:20|470.07|465.97|469.95|465.85|470.07|465.97|469.95|465.85|6
1634324490000|2021-10-15 19:01:30|470|465.9|469.91|465.81|470|465.9|469.91|465.81|7
1634324500000|2021-10-15 19:01:40|469.94|465.84|469.9|465.8|469.95|465.85|469.9|465.8|6
1634324510000|2021-10-15 19:01:50|469.94|465.84|470.01|465.91|470.02|465.92|469.94|465.84|5
1634324520000|2021-10-15 19:02:00|470.03|465.93|470.02|465.92|470.07|465.97|470.02|465.92|7
1634324530000|2021-10-15 19:02:10|470.03|465.93|470.02|465.92|470.07|465.97|470|465.9|13
1634324540000|2021-10-15 19:02:20|469.97|465.87|470.02|465.92|470.07|465.97|469.97|465.87|5
1634324550000|2021-10-15 19:02:30|470.07|465.97|470.19|466.09|470.25|466.15|470.04|465.94|13
1634324560000|2021-10-15 19:02:40|470.12|466.02|470.12|466.02|470.15|466.05|470.11|466.01|9
1634324570000|2021-10-15 19:02:50|470.17|466.07|470.16|466.06|470.18|466.08|470.13|466.03|8
1634324580000|2021-10-15 19:03:00|470.19|466.09|470.16|466.06|470.19|466.09|470.16|466.06|2
1634324590000|2021-10-15 19:03:10|470.18|466.08|470.13|466.03|470.18|466.08|470.13|466.03|7
1634324600000|2021-10-15 19:03:20|470.11|466.01|469.94|465.84|470.11|466.01|469.94|465.84|11
1634324610000|2021-10-15 19:03:30|469.93|465.83|469.95|465.85|469.95|465.85|469.81|465.71|17
1634324620000|2021-10-15 19:03:40|469.8|465.7|469.8|465.7|469.88|465.78|469.73|465.63|24
1634324630000|2021-10-15 19:03:50|469.84|465.74|469.7|465.6|469.88|465.78|469.7|465.6|15
1634324640000|2021-10-15 19:04:00|469.73|465.63|469.71|465.61|469.84|465.74|469.7|465.6|15
1634324650000|2021-10-15 19:04:10|469.75|465.65|469.79|465.69|469.81|465.71|469.71|465.61|17
1634324660000|2021-10-15 19:04:20|469.7|465.6|469.61|465.51|469.7|465.6|469.56|465.46|18
1634324670000|2021-10-15 19:04:30|469.65|465.55|469.45|465.35|469.66|465.56|469.45|465.35|13
1634324680000|2021-10-15 19:04:40|469.39|465.29|469.32|465.22|469.46|465.36|469.32|465.22|18
1634324690000|2021-10-15 19:04:50|469.35|465.25|469.39|465.29|469.49|465.39|469.3|465.2|17
1634324700000|2021-10-15 19:05:00|469.4|465.3|469.32|465.22|469.41|465.31|469.32|465.22|14
1634324710000|2021-10-15 19:05:10|469.36|465.26|469.37|465.27|469.45|465.35|469.3|465.2|12
1634324720000|2021-10-15 19:05:20|469.38|465.28|469.48|465.38|469.5|465.4|469.38|465.28|12
1634324730000|2021-10-15 19:05:30|469.45|465.35|469.5|465.4|469.52|465.42|469.42|465.32|9
1634324740000|2021-10-15 19:05:40|469.55|465.45|469.58|465.48|469.58|465.48|469.55|465.45|4
1634324750000|2021-10-15 19:05:50|469.59|465.49|470.03|465.93|470.05|465.95|469.59|465.49|16
1634324760000|2021-10-15 19:06:00|470|465.9|470.34|466.24|470.42|466.32|470|465.9|21
1634324770000|2021-10-15 19:06:10|470.3|466.2|470.2|466.1|470.3|466.2|470.1|466|19
1634324780000|2021-10-15 19:06:20|470.1|466|470.1|466|470.25|466.15|470.1|466|9
1634324790000|2021-10-15 19:06:30|470.2|466.1|470.1|466|470.22|466.12|470.1|466|8
1634324800000|2021-10-15 19:06:40|470.18|466.08|470.1|466|470.4|466.3|470.1|466|9
1634324810000|2021-10-15 19:06:50|470.25|466.15|470.2|466.1|470.3|466.2|470.1|466|10
1634324820000|2021-10-15 19:07:00|470.34|466.24|470.4|466.3|470.4|466.3|470.2|466.1|11
1634324830000|2021-10-15 19:07:10|470.33|466.23|470.4|466.3|470.4|466.3|470.33|466.23|3
1634324840000|2021-10-15 19:07:20|470.41|466.31|470.22|466.12|470.41|466.31|470.2|466.1|15
1634324850000|2021-10-15 19:07:30|470.2|466.1|470.4|466.3|470.4|466.3|470.2|466.1|13
1634324860000|2021-10-15 19:07:40|470.41|466.31|470.45|466.35|470.48|466.38|470.4|466.3|7
1634324870000|2021-10-15 19:07:50|470.49|466.39|470.53|466.43|470.54|466.44|470.48|466.38|9
1634324880000|2021-10-15 19:08:00|470.57|466.47|470.52|466.42|470.57|466.47|470.51|466.41|7
1634324890000|2021-10-15 19:08:10|470.53|466.43|470.53|466.43|470.53|466.43|470.53|466.43|1
1634324900000|2021-10-15 19:08:20|470.5|466.4|470.6|466.5|470.6|466.5|470.5|466.4|6
1634324910000|2021-10-15 19:08:30|470.51|466.41|470.48|466.38|470.52|466.42|470.37|466.27|11
1634324920000|2021-10-15 19:08:40|470.37|466.27|470.41|466.31|470.44|466.34|470.29|466.19|9
1634324930000|2021-10-15 19:08:50|470.44|466.34|470.22|466.12|470.44|466.34|470.2|466.1|9
1634324940000|2021-10-15 19:09:00|470.12|466.02|470.02|465.92|470.14|466.04|469.96|465.86|22
1634324950000|2021-10-15 19:09:10|470|465.9|470.09|465.99|470.26|466.16|470|465.9|20
1634324960000|2021-10-15 19:09:20|470|465.9|470.03|465.93|470.04|465.94|470|465.9|6
1634324970000|2021-10-15 19:09:30|470|465.9|470|465.9|470.09|465.99|469.96|465.86|10
1634324980000|2021-10-15 19:09:40|469.96|465.86|469.91|465.81|469.96|465.86|469.84|465.74|22
1634324990000|2021-10-15 19:09:50|469.92|465.82|469.95|465.85|469.96|465.86|469.91|465.81|14
1634325000000|2021-10-15 19:10:00|470.01|465.91|470.23|466.13|470.23|466.13|470.01|465.91|11
1634325010000|2021-10-15 19:10:10|470.15|466.05|470.11|466.01|470.18|466.08|470.11|466.01|13
1634325020000|2021-10-15 19:10:20|470.2|466.1|470|465.9|470.25|466.15|470|465.9|16
1634325030000|2021-10-15 19:10:30|470.05|465.95|469.73|465.63|470.05|465.95|469.73|465.63|14
1634325040000|2021-10-15 19:10:40|469.71|465.61|469.78|465.68|469.8|465.7|469.7|465.6|17
1634325050000|2021-10-15 19:10:50|469.79|465.69|469.8|465.7|469.8|465.7|469.75|465.65|6
1634325060000|2021-10-15 19:11:00|469.82|465.72|470.14|466.04|470.14|466.04|469.82|465.72|23
1634325070000|2021-10-15 19:11:10|470.2|466.1|470.18|466.08|470.2|466.1|470.18|466.08|2
1634325080000|2021-10-15 19:11:20|470.17|466.07|470.3|466.2|470.3|466.2|470.17|466.07|6
1634325090000|2021-10-15 19:11:30|470.35|466.25|470.31|466.21|470.37|466.27|470.31|466.21|7
1634325100000|2021-10-15 19:11:40|470.3|466.2|470.3|466.2|470.34|466.24|470.28|466.18|7
1634325110000|2021-10-15 19:11:50|470.31|466.21|470.2|466.1|470.31|466.21|470.2|466.1|10
1634325120000|2021-10-15 19:12:00|470.21|466.11|470.4|466.3|470.4|466.3|470.2|466.1|4
1634325130000|2021-10-15 19:12:10|470.16|466.06|470.21|466.11|470.28|466.18|470.16|466.06|15
1634325140000|2021-10-15 19:12:20|470.15|466.05|470.13|466.03|470.2|466.1|470.12|466.02|8
1634325150000|2021-10-15 19:12:30|470.12|466.02|470.47|466.37|470.47|466.37|470.02|465.92|19
1634325160000|2021-10-15 19:12:40|470.46|466.36|470.41|466.31|470.46|466.36|470.36|466.26|14
1634325170000|2021-10-15 19:12:50|470.38|466.28|470.85|466.75|470.87|466.77|470.37|466.27|25
1634325180000|2021-10-15 19:13:00|470.95|466.85|470.9|466.8|471.22|467.12|470.9|466.8|15
1634325190000|2021-10-15 19:13:10|471.15|467.05|471.4|467.3|471.4|467.3|471|466.9|12
1634325200000|2021-10-15 19:13:20|471.25|467.15|471.3|467.2|471.42|467.32|471.2|467.1|18
1634325210000|2021-10-15 19:13:30|471.1|467|470.83|466.73|471.32|467.22|470.83|466.73|24
1634325220000|2021-10-15 19:13:40|470.96|466.86|470.93|466.83|470.99|466.89|470.89|466.79|16
1634325230000|2021-10-15 19:13:50|470.96|466.86|470.74|466.64|470.96|466.86|470.69|466.59|16
1634325240000|2021-10-15 19:14:00|470.75|466.65|470.53|466.43|470.75|466.65|470.52|466.42|21
1634325250000|2021-10-15 19:14:10|470.55|466.45|470.6|466.5|470.65|466.55|470.55|466.45|19
1634325260000|2021-10-15 19:14:20|470.59|466.49|470.6|466.5|470.62|466.52|470.54|466.44|11
1634325270000|2021-10-15 19:14:30|470.61|466.51|470.55|466.45|470.61|466.51|470.54|466.44|16
1634325280000|2021-10-15 19:14:40|470.57|466.47|470.67|466.57|470.68|466.58|470.57|466.47|9
1634325290000|2021-10-15 19:14:50|470.65|466.55|470.19|466.09|470.66|466.56|470.15|466.05|16
1634325300000|2021-10-15 19:15:00|470.11|466.01|470.54|466.44|470.56|466.46|470.11|466.01|22
1634325310000|2021-10-15 19:15:10|470.6|466.5|470.8|466.7|470.8|466.7|470.59|466.49|16
1634325320000|2021-10-15 19:15:20|470.84|466.74|471.1|467|471.16|467.06|470.84|466.74|16
1634325330000|2021-10-15 19:15:30|471.15|467.05|470.98|466.88|471.15|467.05|470.94|466.84|10
1634325340000|2021-10-15 19:15:40|470.94|466.84|470.8|466.7|471.02|466.92|470.79|466.69|15
1634325350000|2021-10-15 19:15:50|470.78|466.68|470.46|466.36|470.78|466.68|470.43|466.33|26
1634325360000|2021-10-15 19:16:00|470.42|466.32|470.48|466.38|470.48|466.38|470.38|466.28|13
1634325370000|2021-10-15 19:16:10|470.46|466.36|470.5|466.4|470.57|466.47|470.46|466.36|18
1634325380000|2021-10-15 19:16:20|470.49|466.39|470.47|466.37|470.54|466.44|470.45|466.35|24
1634325390000|2021-10-15 19:16:30|470.5|466.4|470.41|466.31|470.5|466.4|470.41|466.31|14
1634325400000|2021-10-15 19:16:40|470.38|466.28|470.2|466.1|470.38|466.28|470.2|466.1|11
1634325410000|2021-10-15 19:16:50|470.24|466.14|470.04|465.94|470.24|466.14|470.01|465.91|16
1634325420000|2021-10-15 19:17:00|470.08|465.98|469.72|465.62|470.08|465.98|469.71|465.61|14
1634325430000|2021-10-15 19:17:10|469.73|465.63|469.7|465.6|469.76|465.66|469.68|465.58|8
1634325440000|2021-10-15 19:17:20|469.73|465.63|469.76|465.66|469.78|465.68|469.65|465.55|17
1634325450000|2021-10-15 19:17:30|469.77|465.67|469.79|465.69|469.82|465.72|469.77|465.67|14
1634325460000|2021-10-15 19:17:40|469.75|465.65|469.77|465.67|469.8|465.7|469.74|465.64|11
1634325470000|2021-10-15 19:17:50|469.78|465.68|469.47|465.37|469.78|465.68|469.43|465.33|21
1634325480000|2021-10-15 19:18:00|469.46|465.36|469.41|465.31|469.47|465.37|469.39|465.29|16
1634325490000|2021-10-15 19:18:10|469.4|465.3|469.61|465.51|469.63|465.53|469.4|465.3|14
1634325500000|2021-10-15 19:18:20|469.62|465.52|469.73|465.63|469.73|465.63|469.5|465.4|18
1634325510000|2021-10-15 19:18:30|469.76|465.66|469.81|465.71|469.9|465.8|469.76|465.66|20
1634325520000|2021-10-15 19:18:40|469.73|465.63|469.57|465.47|469.73|465.63|469.56|465.46|17
1634325530000|2021-10-15 19:18:50|469.55|465.45|469.47|465.37|469.58|465.48|469.47|465.37|22
1634325540000|2021-10-15 19:19:00|469.45|465.35|469.51|465.41|469.53|465.43|469.45|465.35|13
1634325550000|2021-10-15 19:19:10|469.5|465.4|469.45|465.35|469.5|465.4|469.45|465.35|11
1634325560000|2021-10-15 19:19:20|469.44|465.34|469.47|465.37|469.54|465.44|469.43|465.33|14
1634325570000|2021-10-15 19:19:30|469.49|465.39|469.29|465.19|469.49|465.39|469.29|465.19|9
1634325580000|2021-10-15 19:19:40|469.25|465.15|469.01|464.91|469.25|465.15|469.01|464.91|13
1634325590000|2021-10-15 19:19:50|469.04|464.94|469.02|464.92|469.08|464.98|469.01|464.91|10
1634325600000|2021-10-15 19:20:00|469|464.9|469.2|465.1|469.35|465.25|468.99|464.89|27
1634325610000|2021-10-15 19:20:10|469.19|465.09|469.12|465.02|469.19|465.09|469.06|464.96|6
1634325620000|2021-10-15 19:20:20|469.08|464.98|468.74|464.64|469.11|465.01|468.69|464.59|19
1634325630000|2021-10-15 19:20:30|468.75|464.65|468.7|464.6|468.77|464.67|468.62|464.52|22
1634325640000|2021-10-15 19:20:40|468.67|464.57|468.61|464.51|468.7|464.6|468.57|464.47|7
1634325650000|2021-10-15 19:20:50|468.68|464.58|468.29|464.19|468.68|464.58|468.29|464.19|10
1634325660000|2021-10-15 19:21:00|468.27|464.17|468.72|464.62|468.79|464.69|468.18|464.08|25
1634325670000|2021-10-15 19:21:10|468.74|464.64|468.65|464.55|468.74|464.64|468.62|464.52|14
1634325680000|2021-10-15 19:21:20|468.67|464.57|468.72|464.62|468.73|464.63|468.62|464.52|9
1634325690000|2021-10-15 19:21:30|468.75|464.65|468.72|464.62|468.88|464.78|468.72|464.62|16
1634325700000|2021-10-15 19:21:40|468.7|464.6|468.67|464.57|468.7|464.6|468.63|464.53|7
1634325710000|2021-10-15 19:21:50|468.68|464.58|468.89|464.79|468.9|464.8|468.68|464.58|12
1634325720000|2021-10-15 19:22:00|468.9|464.8|468.96|464.86|468.97|464.87|468.82|464.72|17
1634325730000|2021-10-15 19:22:10|469.06|464.96|469.11|465.01|469.11|465.01|469.04|464.94|7
1634325740000|2021-10-15 19:22:20|469.13|465.03|468.82|464.72|469.13|465.03|468.78|464.68|10
1634325750000|2021-10-15 19:22:30|468.81|464.71|468.92|464.82|468.92|464.82|468.8|464.7|8
1634325760000|2021-10-15 19:22:40|468.95|464.85|468.87|464.77|469.02|464.92|468.85|464.75|16
1634325770000|2021-10-15 19:22:50|468.88|464.78|468.93|464.83|469.01|464.91|468.87|464.77|15
1634325780000|2021-10-15 19:23:00|469|464.9|469|464.9|469.02|464.92|468.99|464.89|12
1634325790000|2021-10-15 19:23:10|469.04|464.94|469.03|464.93|469.1|465|469|464.9|6
1634325800000|2021-10-15 19:23:20|469.04|464.94|469.1|465|469.1|465|469.01|464.91|8
1634325810000|2021-10-15 19:23:30|469.09|464.99|468.94|464.84|469.09|464.99|468.86|464.76|15
1634325820000|2021-10-15 19:23:40|468.95|464.85|469.03|464.93|469.03|464.93|468.95|464.85|8
1634325830000|2021-10-15 19:23:50|469.02|464.92|469.2|465.1|469.21|465.11|469.02|464.92|7
1634325840000|2021-10-15 19:24:00|469.17|465.07|469.12|465.02|469.2|465.1|469.12|465.02|5
1634325850000|2021-10-15 19:24:10|469.1|465|468.95|464.85|469.1|465|468.95|464.85|10
1634325860000|2021-10-15 19:24:20|468.94|464.84|469|464.9|469|464.9|468.91|464.81|10
1634325870000|2021-10-15 19:24:30|468.98|464.88|468.98|464.88|468.98|464.88|468.96|464.86|6
1634325880000|2021-10-15 19:24:40|468.99|464.89|468.9|464.8|468.99|464.89|468.79|464.69|17
1634325890000|2021-10-15 19:24:50|468.91|464.81|468.9|464.8|468.94|464.84|468.9|464.8|9
1634325900000|2021-10-15 19:25:00|468.88|464.78|468.89|464.79|468.9|464.8|468.86|464.76|10
1634325910000|2021-10-15 19:25:10|469|464.9|469|464.9|469.03|464.93|468.9|464.8|11
1634325920000|2021-10-15 19:25:20|469.03|464.93|469.03|464.93|469.19|465.09|469|464.9|5
1634325930000|2021-10-15 19:25:30|469.12|465.02|469.03|464.93|469.12|465.02|469.03|464.93|3
1634325940000|2021-10-15 19:25:40|469.05|464.95|469.03|464.93|469.13|465.03|469.03|464.93|9
1634325950000|2021-10-15 19:25:50|469.07|464.97|469.07|464.97|469.1|465|469.06|464.96|5
1634325960000|2021-10-15 19:26:00|469.1|465|469.07|464.97|469.1|465|469.06|464.96|3
1634325970000|2021-10-15 19:26:10|469.1|465|469.09|464.99|469.1|465|469.01|464.91|9
1634325980000|2021-10-15 19:26:20|469.13|465.03|469.03|464.93|469.13|465.03|469.03|464.93|3
1634325990000|2021-10-15 19:26:30|469.05|464.95|469.03|464.93|469.07|464.97|469.01|464.91|10
1634326000000|2021-10-15 19:26:40|469.01|464.91|469.02|464.92|469.08|464.98|469.01|464.91|16
1634326010000|2021-10-15 19:26:50|469|464.9|469|464.9|469.03|464.93|469|464.9|5
1634326020000|2021-10-15 19:27:00|468.99|464.89|469.03|464.93|469.06|464.96|468.98|464.88|10
1634326030000|2021-10-15 19:27:10|469.04|464.94|469.01|464.91|469.07|464.97|469.01|464.91|11
1634326040000|2021-10-15 19:27:20|469.02|464.92|469.05|464.95|469.05|464.95|469.01|464.91|4
1634326050000|2021-10-15 19:27:30|469.03|464.93|468.95|464.85|469.05|464.95|468.93|464.83|11
1634326060000|2021-10-15 19:27:40|468.94|464.84|468.92|464.82|468.94|464.84|468.88|464.78|6
1634326070000|2021-10-15 19:27:50|468.98|464.88|469.02|464.92|469.02|464.92|468.93|464.83|7
1634326080000|2021-10-15 19:28:00|469.01|464.91|469.01|464.91|469.04|464.94|469|464.9|8
1634326090000|2021-10-15 19:28:10|469.03|464.93|469|464.9|469.03|464.93|469|464.9|3
1634326100000|2021-10-15 19:28:20|468.95|464.85|469|464.9|469|464.9|468.92|464.82|4
1634326110000|2021-10-15 19:28:30|469.01|464.91|468.98|464.88|469.01|464.91|468.98|464.88|4
1634326120000|2021-10-15 19:28:40|469|464.9|469.18|465.08|469.23|465.13|469|464.9|14
1634326130000|2021-10-15 19:28:50|469.08|464.98|469.3|465.2|469.31|465.21|469.08|464.98|13
1634326140000|2021-10-15 19:29:00|469.32|465.22|469.4|465.3|469.4|465.3|469.3|465.2|7
1634326150000|2021-10-15 19:29:10|469.42|465.32|469.46|465.36|469.46|465.36|469.41|465.31|4
1634326160000|2021-10-15 19:29:20|469.47|465.37|469.69|465.59|469.73|465.63|469.44|465.34|12
1634326170000|2021-10-15 19:29:30|469.55|465.45|469.8|465.7|469.86|465.76|469.55|465.45|19
1634326180000|2021-10-15 19:29:40|469.85|465.75|470.25|466.15|470.27|466.17|469.85|465.75|6
1634326190000|2021-10-15 19:29:50|470.27|466.17|470.28|466.18|470.28|466.18|470.24|466.14|10
1634326200000|2021-10-15 19:30:00|470.18|466.08|470.03|465.93|470.18|466.08|470.03|465.93|13
1634326210000|2021-10-15 19:30:10|470.14|466.04|470.14|466.04|470.14|466.04|470.14|466.04|1
1634326220000|2021-10-15 19:30:20|470.13|466.03|470.01|465.91|470.13|466.03|469.99|465.89|6
1634326230000|2021-10-15 19:30:30|470|465.9|470.01|465.91|470.02|465.92|469.99|465.89|8
1634326240000|2021-10-15 19:30:40|470.05|465.95|470.02|465.92|470.06|465.96|470.02|465.92|12
1634326250000|2021-10-15 19:30:50|470.13|466.03|470.2|466.1|470.21|466.11|470.02|465.92|8
1634326260000|2021-10-15 19:31:00|470.21|466.11|470.15|466.05|470.28|466.18|470.1|466|11
1634326270000|2021-10-15 19:31:10|470.2|466.1|470.08|465.98|470.2|466.1|470.08|465.98|9
1634326280000|2021-10-15 19:31:20|470.1|466|470.02|465.92|470.11|466.01|470.02|465.92|5
1634326290000|2021-10-15 19:31:30|470.03|465.93|470.01|465.91|470.03|465.93|470|465.9|4
1634326300000|2021-10-15 19:31:40|470|465.9|470.07|465.97|470.1|466|469.97|465.87|18
1634326310000|2021-10-15 19:31:50|470.06|465.96|470.35|466.25|470.35|466.25|470.02|465.92|17
1634326320000|2021-10-15 19:32:00|470.3|466.2|470.4|466.3|470.47|466.37|470.3|466.2|8
1634326330000|2021-10-15 19:32:10|470.47|466.37|470.4|466.3|470.51|466.41|470.4|466.3|8
1634326340000|2021-10-15 19:32:20|470.43|466.33|470.35|466.25|470.46|466.36|470.35|466.25|8
1634326350000|2021-10-15 19:32:30|470.36|466.26|470.37|466.27|470.37|466.27|470.36|466.26|2
1634326360000|2021-10-15 19:32:40|470.35|466.25|470.36|466.26|470.37|466.27|470.35|466.25|13
1634326370000|2021-10-15 19:32:50|470.38|466.28|470.35|466.25|470.43|466.33|470.35|466.25|10
1634326380000|2021-10-15 19:33:00|470.36|466.26|470.36|466.26|470.39|466.29|470.34|466.24|12
1634326390000|2021-10-15 19:33:10|470.35|466.25|470.39|466.29|470.39|466.29|470.35|466.25|4
1634326400000|2021-10-15 19:33:20|470.4|466.3|470.35|466.25|470.4|466.3|470.35|466.25|5
1634326410000|2021-10-15 19:33:30|470.39|466.29|470.21|466.11|470.39|466.29|470.1|466|12
1634326420000|2021-10-15 19:33:40|470.23|466.13|469.96|465.86|470.26|466.16|469.93|465.83|18
1634326430000|2021-10-15 19:33:50|469.94|465.84|469.95|465.85|469.95|465.85|469.92|465.82|9
1634326440000|2021-10-15 19:34:00|469.94|465.84|470.07|465.97|470.07|465.97|469.92|465.82|9
1634326450000|2021-10-15 19:34:10|470.08|465.98|470.05|465.95|470.13|466.03|469.99|465.89|9
1634326460000|2021-10-15 19:34:20|470.06|465.96|470.16|466.06|470.16|466.06|470.05|465.95|7
1634326470000|2021-10-15 19:34:30|470.18|466.08|470.15|466.05|470.18|466.08|470.09|465.99|9
1634326480000|2021-10-15 19:34:40|470.11|466.01|470.1|466|470.18|466.08|470.1|466|11
1634326490000|2021-10-15 19:34:50|470.16|466.06|470.02|465.92|470.16|466.06|470.02|465.92|16
1634326500000|2021-10-15 19:35:00|470.01|465.91|470|465.9|470.05|465.95|469.94|465.84|8
1634326510000|2021-10-15 19:35:10|470.05|465.95|469.86|465.76|470.05|465.95|469.83|465.73|14
1634326520000|2021-10-15 19:35:20|469.79|465.69|468.89|464.79|469.81|465.71|468.89|464.79|28
1634326530000|2021-10-15 19:35:30|468.87|464.77|469.3|465.2|469.3|465.2|468.82|464.72|24
1634326540000|2021-10-15 19:35:40|469.32|465.22|469.45|465.35|469.51|465.41|469.29|465.19|21
1634326550000|2021-10-15 19:35:50|469.43|465.33|469.5|465.4|469.53|465.43|469.4|465.3|15
1634326560000|2021-10-15 19:36:00|469.51|465.41|469.5|465.4|469.55|465.45|469.35|465.25|24
1634326570000|2021-10-15 19:36:10|469.49|465.39|469.4|465.3|469.49|465.39|469.26|465.16|27
1634326580000|2021-10-15 19:36:20|469.43|465.33|469.66|465.56|469.67|465.57|469.43|465.33|21
1634326590000|2021-10-15 19:36:30|469.65|465.55|469.7|465.6|469.79|465.69|469.6|465.5|17
1634326600000|2021-10-15 19:36:40|469.71|465.61|469.6|465.5|469.77|465.67|469.6|465.5|10
1634326610000|2021-10-15 19:36:50|469.59|465.49|469.58|465.48|469.61|465.51|469.56|465.46|16
1634326620000|2021-10-15 19:37:00|469.59|465.49|469.6|465.5|469.6|465.5|469.58|465.48|4
1634326630000|2021-10-15 19:37:10|469.58|465.48|469.6|465.5|469.61|465.51|469.51|465.41|13
1634326640000|2021-10-15 19:37:20|469.59|465.49|469.59|465.49|469.6|465.5|469.54|465.44|7
1634326650000|2021-10-15 19:37:30|469.54|465.44|469.57|465.47|469.65|465.55|469.54|465.44|17
1634326660000|2021-10-15 19:37:40|469.53|465.43|469.47|465.37|469.55|465.45|469.46|465.36|9
1634326670000|2021-10-15 19:37:50|469.46|465.36|469.5|465.4|469.55|465.45|469.46|465.36|11
1634326680000|2021-10-15 19:38:00|469.51|465.41|469.52|465.42|469.52|465.42|469.51|465.41|2
1634326690000|2021-10-15 19:38:10|469.51|465.41|469.53|465.43|469.57|465.47|469.51|465.41|8
1634326700000|2021-10-15 19:38:20|469.55|465.45|469.6|465.5|469.6|465.5|469.51|465.41|11
1634326710000|2021-10-15 19:38:30|469.64|465.54|469.6|465.5|469.67|465.57|469.54|465.44|9
1634326720000|2021-10-15 19:38:40|469.61|465.51|469.7|465.6|469.73|465.63|469.6|465.5|19
1634326730000|2021-10-15 19:38:50|469.69|465.59|469.73|465.63|469.73|465.63|469.63|465.53|12
1634326740000|2021-10-15 19:39:00|469.74|465.64|469.77|465.67|469.77|465.67|469.65|465.55|14
1634326750000|2021-10-15 19:39:10|469.74|465.64|469.69|465.59|469.81|465.71|469.69|465.59|12
1634326760000|2021-10-15 19:39:20|469.68|465.58|469.66|465.56|469.7|465.6|469.66|465.56|10
1634326770000|2021-10-15 19:39:30|469.65|465.55|469.65|465.55|469.69|465.59|469.64|465.54|14
1634326780000|2021-10-15 19:39:40|469.66|465.56|469.63|465.53|469.67|465.57|469.57|465.47|11
1634326790000|2021-10-15 19:39:50|469.64|465.54|469.7|465.6|469.72|465.62|469.61|465.51|15
1634326800000|2021-10-15 19:40:00|469.74|465.64|469.85|465.75|469.85|465.75|469.71|465.61|12
1634326810000|2021-10-15 19:40:10|469.86|465.76|469.89|465.79|469.89|465.79|469.85|465.75|12
1634326820000|2021-10-15 19:40:20|469.91|465.81|470.2|466.1|470.2|466.1|469.91|465.81|22
1634326830000|2021-10-15 19:40:30|470.19|466.09|470.11|466.01|470.2|466.1|470.1|466|10
1634326840000|2021-10-15 19:40:40|470.13|466.03|470.14|466.04|470.14|466.04|470.11|466.01|5
1634326850000|2021-10-15 19:40:50|470.13|466.03|470.17|466.07|470.17|466.07|470.13|466.03|4
1634326860000|2021-10-15 19:41:00|470.2|466.1|470.55|466.45|470.55|466.45|470.2|466.1|7
1634326870000|2021-10-15 19:41:10|470.41|466.31|470.55|466.45|470.58|466.48|470.41|466.31|13
1634326880000|2021-10-15 19:41:20|470.59|466.49|470.6|466.5|470.6|466.5|470.59|466.49|2
1634326890000|2021-10-15 19:41:30|470.61|466.51|470.7|466.6|470.71|466.61|470.61|466.51|7
1634326900000|2021-10-15 19:41:40|470.71|466.61|470.76|466.66|470.77|466.67|470.7|466.6|6
1634326910000|2021-10-15 19:41:50|470.72|466.62|470.85|466.75|470.86|466.76|470.7|466.6|19
1634326920000|2021-10-15 19:42:00|470.84|466.74|470.89|466.79|470.89|466.79|470.8|466.7|12
1634326930000|2021-10-15 19:42:10|470.9|466.8|470.93|466.83|470.94|466.84|470.89|466.79|9
1634326940000|2021-10-15 19:42:20|470.91|466.81|471|466.9|471|466.9|470.9|466.8|12
1634326950000|2021-10-15 19:42:30|470.93|466.83|470.8|466.7|470.93|466.83|470.8|466.7|14
1634326960000|2021-10-15 19:42:40|470.79|466.69|470.78|466.68|470.8|466.7|470.78|466.68|10
1634326970000|2021-10-15 19:42:50|470.77|466.67|470.84|466.74|470.86|466.76|470.77|466.67|7
1634326980000|2021-10-15 19:43:00|470.86|466.76|470.76|466.66|470.86|466.76|470.75|466.65|15
1634326990000|2021-10-15 19:43:10|470.75|466.65|470.81|466.71|470.81|466.71|470.75|466.65|7
1634327000000|2021-10-15 19:43:20|470.8|466.7|470.88|466.78|470.9|466.8|470.8|466.7|11
1634327010000|2021-10-15 19:43:30|470.87|466.77|470.89|466.79|470.9|466.8|470.85|466.75|8
1634327020000|2021-10-15 19:43:40|470.86|466.76|470.8|466.7|470.9|466.8|470.78|466.68|9
1634327040000|2021-10-15 19:44:00|470.79|466.69|470.8|466.7|470.8|466.7|470.7|466.6|9
1634327050000|2021-10-15 19:44:10|470.75|466.65|470.79|466.69|470.79|466.69|470.75|466.65|6
1634327060000|2021-10-15 19:44:20|470.76|466.66|470.85|466.75|470.9|466.8|470.7|466.6|17
1634327070000|2021-10-15 19:44:30|470.86|466.76|470.81|466.71|470.87|466.77|470.8|466.7|13
1634327080000|2021-10-15 19:44:40|470.82|466.72|470.8|466.7|470.83|466.73|470.79|466.69|7
1634327090000|2021-10-15 19:44:50|470.81|466.71|470.8|466.7|470.82|466.72|470.8|466.7|6
1634327100000|2021-10-15 19:45:00|470.79|466.69|470.8|466.7|470.8|466.7|470.75|466.65|7
1634327110000|2021-10-15 19:45:10|470.81|466.71|470.8|466.7|470.85|466.75|470.8|466.7|7
1634327120000|2021-10-15 19:45:20|470.79|466.69|470.78|466.68|470.79|466.69|470.78|466.68|2
1634327130000|2021-10-15 19:45:30|470.71|466.61|470.5|466.4|470.71|466.61|470.49|466.39|11
1634327140000|2021-10-15 19:45:40|470.46|466.36|470.5|466.4|470.5|466.4|470.46|466.36|5
1634327150000|2021-10-15 19:45:50|470.49|466.39|470.5|466.4|470.52|466.42|470.49|466.39|10
1634327160000|2021-10-15 19:46:00|470.53|466.43|470.38|466.28|470.53|466.43|470.36|466.26|8
1634327170000|2021-10-15 19:46:10|470.37|466.27|470.3|466.2|470.37|466.27|470.29|466.19|7
1634327180000|2021-10-15 19:46:20|470.25|466.15|470.2|466.1|470.25|466.15|470.2|466.1|4
1634327190000|2021-10-15 19:46:30|470.33|466.23|470.22|466.12|470.33|466.23|470.22|466.12|17
1634327200000|2021-10-15 19:46:40|470.21|466.11|470.45|466.35|470.46|466.36|470.18|466.08|16
1634327210000|2021-10-15 19:46:50|470.46|466.36|470.4|466.3|470.46|466.36|470.37|466.27|12
1634327220000|2021-10-15 19:47:00|470.41|466.31|470.52|466.42|470.55|466.45|470.41|466.31|17
1634327230000|2021-10-15 19:47:10|470.5|466.4|470.55|466.45|470.55|466.45|470.5|466.4|8
1634327240000|2021-10-15 19:47:20|470.54|466.44|470.7|466.6|470.71|466.61|470.5|466.4|14
1634327250000|2021-10-15 19:47:30|470.78|466.68|470.82|466.72|470.85|466.75|470.78|466.68|9
1634327260000|2021-10-15 19:47:40|470.84|466.74|470.81|466.71|470.84|466.74|470.77|466.67|15
1634327270000|2021-10-15 19:47:50|470.8|466.7|470.8|466.7|470.85|466.75|470.8|466.7|8
1634327280000|2021-10-15 19:48:00|470.79|466.69|470.9|466.8|471|466.9|470.79|466.69|17
1634327290000|2021-10-15 19:48:10|470.91|466.81|470.95|466.85|470.95|466.85|470.88|466.78|12
1634327300000|2021-10-15 19:48:20|470.94|466.84|471.42|467.32|471.43|467.33|470.94|466.84|15
1634327310000|2021-10-15 19:48:30|471.43|467.33|471.48|467.38|471.48|467.38|471.4|467.3|7
1634327320000|2021-10-15 19:48:40|471.25|467.15|471.4|467.3|471.4|467.3|471.2|467.1|11
1634327330000|2021-10-15 19:48:50|471.34|467.24|471.34|467.24|471.34|467.24|471.3|467.2|3
1634327340000|2021-10-15 19:49:00|471.3|467.2|471.1|467|471.3|467.2|471.08|466.98|8
1634327350000|2021-10-15 19:49:10|471.19|467.09|471.49|467.39|471.49|467.39|471.19|467.09|12
1634327360000|2021-10-15 19:49:20|471.48|467.38|471.48|467.38|471.48|467.38|471.48|467.38|1
1634327370000|2021-10-15 19:49:30|471.45|467.35|471.4|467.3|471.48|467.38|471.3|467.2|10
1634327380000|2021-10-15 19:49:40|471.38|467.28|471.4|467.3|471.4|467.3|471.35|467.25|7
1634327390000|2021-10-15 19:49:50|471.32|467.22|471.3|467.2|471.37|467.27|471.3|467.2|13
1634327400000|2021-10-15 19:50:00|471.27|467.17|471.13|467.03|471.3|467.2|471.1|467|13
1634327410000|2021-10-15 19:50:10|471.1|467|470.93|466.83|471.13|467.03|470.93|466.83|13
1634327420000|2021-10-15 19:50:20|470.94|466.84|470.91|466.81|470.94|466.84|470.88|466.78|6
1634327430000|2021-10-15 19:50:30|470.92|466.82|470.9|466.8|470.92|466.82|470.9|466.8|5
1634327440000|2021-10-15 19:50:40|470.91|466.81|471.08|466.98|471.08|466.98|470.9|466.8|10
1634327450000|2021-10-15 19:50:50|471.06|466.96|471.07|466.97|471.07|466.97|470.97|466.87|7
1634327460000|2021-10-15 19:51:00|471.15|467.05|471.27|467.17|471.27|467.17|471.15|467.05|3
1634327470000|2021-10-15 19:51:10|471.4|467.3|471.45|467.35|471.45|467.35|471.4|467.3|2
1634327480000|2021-10-15 19:51:20|471.5|467.4|471.38|467.28|471.55|467.45|471.37|467.27|13
1634327490000|2021-10-15 19:51:30|471.4|467.3|471.4|467.3|471.4|467.3|471.38|467.28|3
1634327500000|2021-10-15 19:51:40|471.38|467.28|471.36|467.26|471.4|467.3|471.32|467.22|13
1634327510000|2021-10-15 19:51:50|471.37|467.27|471.12|467.02|471.41|467.31|471.12|467.02|22
1634327520000|2021-10-15 19:52:00|471.11|467.01|471.2|467.1|471.2|467.1|471.11|467.01|10
1634327530000|2021-10-15 19:52:10|471.13|467.03|471.3|467.2|471.3|467.2|471.13|467.03|8
1634327540000|2021-10-15 19:52:20|471.25|467.15|471.29|467.19|471.3|467.2|471.24|467.14|5
1634327550000|2021-10-15 19:52:30|471.23|467.13|471.28|467.18|471.28|467.18|471.23|467.13|4
1634327560000|2021-10-15 19:52:40|471.27|467.17|471.25|467.15|471.3|467.2|471.21|467.11|11
1634327570000|2021-10-15 19:52:50|471.23|467.13|471.25|467.15|471.31|467.21|471.21|467.11|16
1634327580000|2021-10-15 19:53:00|471.3|467.2|471.25|467.15|471.35|467.25|471.22|467.12|17
1634327590000|2021-10-15 19:53:10|471.24|467.14|471.21|467.11|471.25|467.15|471.19|467.09|5
1634327600000|2021-10-15 19:53:20|471.19|467.09|471.21|467.11|471.21|467.11|471.19|467.09|6
1634327610000|2021-10-15 19:53:30|471.23|467.13|471.14|467.04|471.26|467.16|471.12|467.02|15
1634327620000|2021-10-15 19:53:40|471.17|467.07|471.27|467.17|471.27|467.17|471.13|467.03|9
1634327630000|2021-10-15 19:53:50|471.25|467.15|471.26|467.16|471.3|467.2|471.24|467.14|15
1634327640000|2021-10-15 19:54:00|471.28|467.18|471.27|467.17|471.28|467.18|471.22|467.12|6
1634327650000|2021-10-15 19:54:10|471.28|467.18|471.52|467.42|471.59|467.49|471.28|467.18|16
1634327660000|2021-10-15 19:54:20|471.5|467.4|471.49|467.39|471.54|467.44|471.48|467.38|10
1634327670000|2021-10-15 19:54:30|471.47|467.37|471.49|467.39|471.53|467.43|471.47|467.37|7
1634327680000|2021-10-15 19:54:40|471.5|467.4|471.5|467.4|471.5|467.4|471.42|467.32|16
1634327690000|2021-10-15 19:54:50|471.48|467.38|471.46|467.36|471.48|467.38|471.45|467.35|8
1634327700000|2021-10-15 19:55:00|471.5|467.4|471.48|467.38|471.5|467.4|471.43|467.33|7
1634327710000|2021-10-15 19:55:10|471.4|467.3|471.12|467.02|471.4|467.3|471.11|467.01|12
1634327720000|2021-10-15 19:55:20|471.13|467.03|471.2|467.1|471.2|467.1|471.1|467|19
1634327730000|2021-10-15 19:55:30|471.13|467.03|471.13|467.03|471.13|467.03|471.13|467.03|1
1634327740000|2021-10-15 19:55:40|471.2|467.1|471.22|467.12|471.28|467.18|471.2|467.1|12
1634327750000|2021-10-15 19:55:50|471.21|467.11|471.35|467.25|471.39|467.29|471.2|467.1|13
1634327760000|2021-10-15 19:56:00|471.33|467.23|471.3|467.2|471.35|467.25|471.29|467.19|11
1634327770000|2021-10-15 19:56:10|471.29|467.19|471.35|467.25|471.38|467.28|471.28|467.18|11
1634327780000|2021-10-15 19:56:20|471.37|467.27|471.38|467.28|471.38|467.28|471.32|467.22|6
1634327790000|2021-10-15 19:56:30|471.36|467.26|471.07|466.97|471.36|467.26|471.05|466.95|14
1634327800000|2021-10-15 19:56:40|471.06|466.96|471.04|466.94|471.07|466.97|471|466.9|10
1634327810000|2021-10-15 19:56:50|471.03|466.93|471.19|467.09|471.2|467.1|471|466.9|15
1634327820000|2021-10-15 19:57:00|471.2|467.1|471.3|467.2|471.3|467.2|471.19|467.09|12
1634327830000|2021-10-15 19:57:10|471.32|467.22|471.41|467.31|471.42|467.32|471.31|467.21|15
1634327840000|2021-10-15 19:57:20|471.42|467.32|471.32|467.22|471.42|467.32|471.31|467.21|9
1634327850000|2021-10-15 19:57:30|471.31|467.21|471.3|467.2|471.31|467.21|471.3|467.2|4
1634327860000|2021-10-15 19:57:40|471.31|467.21|471.37|467.27|471.4|467.3|471.31|467.21|10
1634327870000|2021-10-15 19:57:50|471.38|467.28|471.59|467.49|471.59|467.49|471.38|467.28|11
1634327880000|2021-10-15 19:58:00|471.57|467.47|471.6|467.5|471.6|467.5|471.51|467.41|10
1634327890000|2021-10-15 19:58:10|471.62|467.52|471.83|467.73|471.83|467.73|471.6|467.5|19
1634327900000|2021-10-15 19:58:20|471.8|467.7|471.95|467.85|472.03|467.93|471.8|467.7|11
1634327910000|2021-10-15 19:58:30|472.05|467.95|471.97|467.87|472.05|467.95|471.97|467.87|12
1634327920000|2021-10-15 19:58:40|471.95|467.85|471.98|467.88|472.03|467.93|471.94|467.84|11
1634327930000|2021-10-15 19:58:50|472.02|467.92|471.88|467.78|472.02|467.92|471.87|467.77|14
1634327940000|2021-10-15 19:59:00|471.91|467.81|471.94|467.84|471.95|467.85|471.88|467.78|14
1634327950000|2021-10-15 19:59:10|471.86|467.76|471.9|467.8|471.9|467.8|471.8|467.7|18
1634327960000|2021-10-15 19:59:20|471.86|467.76|471.85|467.75|471.89|467.79|471.85|467.75|7
1634327970000|2021-10-15 19:59:30|471.88|467.78|471.8|467.7|471.91|467.81|471.71|467.61|9
1634327980000|2021-10-15 19:59:40|471.82|467.72|471.97|467.87|471.97|467.87|471.8|467.7|22
1634327990000|2021-10-15 19:59:50|471.98|467.88|471.85|467.75|471.98|467.88|471.84|467.74|13
1634328000000|2021-10-15 20:00:00|471.88|467.78|472.16|468.06|472.17|468.07|471.88|467.78|22
1634328010000|2021-10-15 20:00:10|472.17|468.07|472.23|468.13|472.24|468.14|472.16|468.06|7
1634328020000|2021-10-15 20:00:20|472.22|468.12|472.2|468.1|472.22|468.12|472.16|468.06|13
1634328030000|2021-10-15 20:00:30|472.19|468.09|472.28|468.18|472.29|468.19|472.18|468.08|15
1634328040000|2021-10-15 20:00:40|472.27|468.17|472.22|468.12|472.27|468.17|472.21|468.11|7
1634328050000|2021-10-15 20:00:50|472.21|468.11|472.1|468|472.21|468.11|472.03|467.93|18
1634328060000|2021-10-15 20:01:00|472.11|468.01|472.17|468.07|472.17|468.07|472.08|467.98|19
1634328070000|2021-10-15 20:01:10|472.18|468.08|472.29|468.19|472.29|468.19|472.17|468.07|15
1634328080000|2021-10-15 20:01:20|472.31|468.21|472.26|468.16|472.41|468.31|472.26|468.16|23
1634328090000|2021-10-15 20:01:30|472.27|468.17|472.23|468.13|472.27|468.17|472.2|468.1|13
1634328100000|2021-10-15 20:01:40|472.2|468.1|472.24|468.14|472.24|468.14|472.2|468.1|7
1634328110000|2021-10-15 20:01:50|472.22|468.12|471.89|467.79|472.22|468.12|471.89|467.79|19
1634328120000|2021-10-15 20:02:00|471.87|467.77|471.88|467.78|471.89|467.79|471.86|467.76|8
1634328130000|2021-10-15 20:02:10|471.86|467.76|471.89|467.79|471.89|467.79|471.85|467.75|17
1634328140000|2021-10-15 20:02:20|471.87|467.77|471.57|467.47|471.89|467.79|471.56|467.46|21
1634328150000|2021-10-15 20:02:30|471.5|467.4|471.21|467.11|471.53|467.43|471.21|467.11|17
1634328160000|2021-10-15 20:02:40|471.19|467.09|471.21|467.11|471.21|467.11|471.1|467|17
1634328170000|2021-10-15 20:02:50|471.22|467.12|471.45|467.35|471.45|467.35|471.21|467.11|15
1634328180000|2021-10-15 20:03:00|471.47|467.37|471.67|467.57|471.67|467.57|471.47|467.37|16
1634328190000|2021-10-15 20:03:10|471.66|467.56|471.64|467.54|471.67|467.57|471.62|467.52|15
1634328200000|2021-10-15 20:03:20|471.62|467.52|471.5|467.4|471.63|467.53|471.5|467.4|15
1634328210000|2021-10-15 20:03:30|471.49|467.39|471.57|467.47|471.57|467.47|471.49|467.39|10
1634328220000|2021-10-15 20:03:40|471.54|467.44|471.23|467.13|471.54|467.44|471.23|467.13|13
1634328230000|2021-10-15 20:03:50|471.22|467.12|471.17|467.07|471.27|467.17|471.17|467.07|11
1634328240000|2021-10-15 20:04:00|471.13|467.03|471.06|466.96|471.13|467.03|471.06|466.96|15
1634328250000|2021-10-15 20:04:10|471.08|466.98|471.07|466.97|471.08|466.98|471.05|466.95|7
1634328260000|2021-10-15 20:04:20|471.08|466.98|471.11|467.01|471.11|467.01|471.07|466.97|6
1634328270000|2021-10-15 20:04:30|471.09|466.99|471.19|467.09|471.23|467.13|471.09|466.99|22
1634328280000|2021-10-15 20:04:40|471.21|467.11|471.21|467.11|471.21|467.11|471.21|467.11|1
1634328290000|2021-10-15 20:04:50|471.17|467.07|471.25|467.15|471.25|467.15|471.17|467.07|9
1634328300000|2021-10-15 20:05:00|471.3|467.2|471.44|467.34|471.44|467.34|471.3|467.2|12
1634328310000|2021-10-15 20:05:10|471.45|467.35|471.43|467.33|471.45|467.35|471.42|467.32|8
1634328320000|2021-10-15 20:05:20|471.44|467.34|471.51|467.41|471.51|467.41|471.41|467.31|12
1634328330000|2021-10-15 20:05:30|471.52|467.42|471.52|467.42|471.52|467.42|471.52|467.42|1
1634328340000|2021-10-15 20:05:40|471.53|467.43|471.53|467.43|471.53|467.43|471.53|467.43|1
1634328350000|2021-10-15 20:05:50|471.58|467.48|471.86|467.76|471.91|467.81|471.58|467.48|15
1634328360000|2021-10-15 20:06:00|471.78|467.68|471.7|467.6|471.78|467.68|471.68|467.58|10
1634328370000|2021-10-15 20:06:10|471.71|467.61|471.86|467.76|471.86|467.76|471.71|467.61|8
1634328380000|2021-10-15 20:06:20|471.87|467.77|471.72|467.62|471.87|467.77|471.72|467.62|6
1634328390000|2021-10-15 20:06:30|471.71|467.61|471.87|467.77|471.87|467.77|471.7|467.6|11
1634328400000|2021-10-15 20:06:40|471.9|467.8|471.83|467.73|471.91|467.81|471.81|467.71|11
1634328410000|2021-10-15 20:06:50|471.81|467.71|471.64|467.54|471.81|467.71|471.64|467.54|13
1634328420000|2021-10-15 20:07:00|471.66|467.56|471.73|467.63|471.73|467.63|471.65|467.55|8
1634328430000|2021-10-15 20:07:10|471.72|467.62|471.72|467.62|471.72|467.62|471.71|467.61|3
1634328440000|2021-10-15 20:07:20|471.75|467.65|471.77|467.67|471.78|467.68|471.75|467.65|5
1634328450000|2021-10-15 20:07:30|471.78|467.68|471.81|467.71|471.81|467.71|471.78|467.68|8
1634328460000|2021-10-15 20:07:40|471.82|467.72|471.79|467.69|471.82|467.72|471.78|467.68|8
1634328470000|2021-10-15 20:07:50|471.8|467.7|471.81|467.71|471.81|467.71|471.79|467.69|4
1634328480000|2021-10-15 20:08:00|471.83|467.73|471.95|467.85|471.95|467.85|471.83|467.73|7
1634328490000|2021-10-15 20:08:10|471.96|467.86|471.96|467.86|471.97|467.87|471.96|467.86|3
1634328510000|2021-10-15 20:08:30|471.95|467.85|471.92|467.82|471.95|467.85|471.91|467.81|7
1634328520000|2021-10-15 20:08:40|471.91|467.81|471.89|467.79|471.92|467.82|471.89|467.79|6
1634328530000|2021-10-15 20:08:50|471.9|467.8|471.73|467.63|471.91|467.81|471.7|467.6|11
1634328540000|2021-10-15 20:09:00|471.76|467.66|471.77|467.67|471.81|467.71|471.76|467.66|12
1634328550000|2021-10-15 20:09:10|471.76|467.66|471.78|467.68|471.79|467.69|471.75|467.65|8
1634328560000|2021-10-15 20:09:20|471.76|467.66|471.74|467.64|471.76|467.66|471.74|467.64|5
1634328570000|2021-10-15 20:09:30|471.75|467.65|471.73|467.63|471.75|467.65|471.72|467.62|9
1634328580000|2021-10-15 20:09:40|471.72|467.62|471.72|467.62|471.73|467.63|471.72|467.62|5
1634328590000|2021-10-15 20:09:50|471.71|467.61|471.67|467.57|471.71|467.61|471.67|467.57|4
1634328600000|2021-10-15 20:10:00|471.69|467.59|471.73|467.63|471.73|467.63|471.69|467.59|11
1634328610000|2021-10-15 20:10:10|471.72|467.62|471.72|467.62|471.77|467.67|471.72|467.62|7
1634328620000|2021-10-15 20:10:20|471.7|467.6|471.72|467.62|471.72|467.62|471.7|467.6|2
1634328640000|2021-10-15 20:10:40|471.73|467.63|471.73|467.63|471.73|467.63|471.72|467.62|3
1634328660000|2021-10-15 20:11:00|471.74|467.64|471.81|467.71|471.81|467.71|471.74|467.64|8
1634328670000|2021-10-15 20:11:10|471.82|467.72|471.81|467.71|471.82|467.72|471.81|467.71|2
1634328680000|2021-10-15 20:11:20|471.79|467.69|471.87|467.77|471.87|467.77|471.78|467.68|8
1634328690000|2021-10-15 20:11:30|471.89|467.79|471.87|467.77|471.9|467.8|471.85|467.75|15
1634328700000|2021-10-15 20:11:40|471.85|467.75|471.84|467.74|471.85|467.75|471.79|467.69|21
1634328710000|2021-10-15 20:11:50|471.86|467.76|471.86|467.76|471.88|467.78|471.85|467.75|19
1634328720000|2021-10-15 20:12:00|471.87|467.77|471.92|467.82|471.95|467.85|471.86|467.76|20
1634328730000|2021-10-15 20:12:10|471.94|467.84|471.98|467.88|471.99|467.89|471.92|467.82|25
1634328740000|2021-10-15 20:12:20|471.97|467.87|471.83|467.73|471.98|467.88|471.82|467.72|22
1634328750000|2021-10-15 20:12:30|471.85|467.75|471.84|467.74|471.86|467.76|471.83|467.73|21
1634328760000|2021-10-15 20:12:40|471.86|467.76|471.88|467.78|471.88|467.78|471.84|467.74|28
1634328770000|2021-10-15 20:12:50|471.86|467.76|471.87|467.77|471.88|467.78|471.85|467.75|22
1634328780000|2021-10-15 20:13:00|471.84|467.74|471.88|467.78|471.88|467.78|471.83|467.73|7
1634328790000|2021-10-15 20:13:10|471.89|467.79|471.92|467.82|471.92|467.82|471.89|467.79|4
1634328800000|2021-10-15 20:13:20|471.9|467.8|471.9|467.8|471.91|467.81|471.88|467.78|7
1634328810000|2021-10-15 20:13:30|471.89|467.79|471.83|467.73|471.91|467.81|471.82|467.72|9
1634328820000|2021-10-15 20:13:40|471.84|467.74|471.55|467.45|471.84|467.74|471.55|467.45|9
1634328830000|2021-10-15 20:13:50|471.51|467.41|471.39|467.29|471.51|467.41|471.39|467.29|12
1634328840000|2021-10-15 20:14:00|471.38|467.28|471.37|467.27|471.38|467.28|471.36|467.26|6
1634328850000|2021-10-15 20:14:10|471.36|467.26|471.21|467.11|471.36|467.26|471.2|467.1|7
1634328860000|2021-10-15 20:14:20|471.2|467.1|471.26|467.16|471.26|467.16|471.18|467.08|14
1634328870000|2021-10-15 20:14:30|471.25|467.15|470.9|466.8|471.25|467.15|470.9|466.8|19
1634328880000|2021-10-15 20:14:40|470.88|466.78|470.82|466.72|470.88|466.78|470.81|466.71|12
1634328890000|2021-10-15 20:14:50|470.81|466.71|470.8|466.7|470.83|466.73|470.79|466.69|11
1634328900000|2021-10-15 20:15:00|470.77|466.67|470.6|466.5|470.81|466.71|470.44|466.34|21
1634328910000|2021-10-15 20:15:10|470.5|466.4|470.46|466.36|470.55|466.45|470.43|466.33|17
1634328920000|2021-10-15 20:15:20|470.45|466.35|470.63|466.53|470.71|466.61|470.45|466.35|24
1634328930000|2021-10-15 20:15:30|470.64|466.54|470.77|466.67|470.81|466.71|470.62|466.52|23
1634328940000|2021-10-15 20:15:40|470.81|466.71|470.81|466.71|470.84|466.74|470.8|466.7|9
1634328950000|2021-10-15 20:15:50|470.82|466.72|470.87|466.77|470.87|466.77|470.79|466.69|10
1634328960000|2021-10-15 20:16:00|470.89|466.79|471.05|466.95|471.07|466.97|470.89|466.79|15
1634328970000|2021-10-15 20:16:10|471.07|466.97|471.41|467.31|471.41|467.31|471.05|466.95|20
1634328980000|2021-10-15 20:16:20|471.4|467.3|471.2|467.1|471.44|467.34|471.2|467.1|17
1634328990000|2021-10-15 20:16:30|471.21|467.11|471.17|467.07|471.32|467.22|471.17|467.07|20
1634329000000|2021-10-15 20:16:40|471.12|467.02|470.9|466.8|471.12|467.02|470.89|466.79|14
1634329010000|2021-10-15 20:16:50|470.92|466.82|470.85|466.75|470.92|466.82|470.85|466.75|11
1634329020000|2021-10-15 20:17:00|470.86|466.76|470.81|466.71|470.86|466.76|470.81|466.71|13
1634329030000|2021-10-15 20:17:10|470.83|466.73|470.83|466.73|470.83|466.73|470.81|466.71|12
1634329040000|2021-10-15 20:17:20|470.82|466.72|471.49|467.39|471.5|467.4|470.82|466.72|25
1634329050000|2021-10-15 20:17:30|471.53|467.43|472.63|468.53|472.64|468.54|471.53|467.43|35
1634329060000|2021-10-15 20:17:40|472.78|468.68|472.97|468.87|473.04|468.94|472.77|468.67|38
1634329070000|2021-10-15 20:17:50|472.69|468.59|472.25|468.15|473.08|468.98|472.25|468.15|37
1634329080000|2021-10-15 20:18:00|472|467.9|471.12|467.02|472|467.9|470.77|466.67|34
1634329090000|2021-10-15 20:18:10|471.44|467.34|471.4|467.3|472.11|468.01|471.31|467.21|33
1634329100000|2021-10-15 20:18:20|471.36|467.26|471.99|467.89|472.08|467.98|471.36|467.26|37
1634329110000|2021-10-15 20:18:30|472.04|467.94|472.37|468.27|472.49|468.39|472.04|467.94|33
1634329120000|2021-10-15 20:18:40|472.46|468.36|472.39|468.29|472.52|468.42|472.24|468.14|31
1634329130000|2021-10-15 20:18:50|472.4|468.3|472.59|468.49|472.6|468.5|472.3|468.2|32
1634329140000|2021-10-15 20:19:00|472.61|468.51|472.52|468.42|472.69|468.59|471.9|467.8|32
1634329150000|2021-10-15 20:19:10|472.44|468.34|472.58|468.48|472.59|468.49|472.36|468.26|33
1634329160000|2021-10-15 20:19:20|472.56|468.46|472.32|468.22|472.71|468.61|472.32|468.22|27
1634329170000|2021-10-15 20:19:30|472.43|468.33|471.75|467.65|472.43|468.33|471.75|467.65|29
1634329180000|2021-10-15 20:19:40|471.59|467.49|471.41|467.31|471.65|467.55|471.41|467.31|28
1634329190000|2021-10-15 20:19:50|471.44|467.34|471.45|467.35|471.49|467.39|471.08|466.98|28
1634329200000|2021-10-15 20:20:00|471.44|467.34|472|467.9|472.01|467.91|471.42|467.32|35
1634329210000|2021-10-15 20:20:10|472.05|467.95|472.05|467.95|472.21|468.11|472.03|467.93|31
1634329220000|2021-10-15 20:20:20|471.97|467.87|471.89|467.79|471.97|467.87|471.74|467.64|28
1634329230000|2021-10-15 20:20:30|471.88|467.78|472.27|468.17|472.27|468.17|471.85|467.75|28
1634329240000|2021-10-15 20:20:40|472.36|468.26|472.34|468.24|472.58|468.48|472.34|468.24|31
1634329250000|2021-10-15 20:20:50|472.24|468.14|471.31|467.21|472.43|468.33|471.3|467.2|38
1634329260000|2021-10-15 20:21:00|471.4|467.3|471.81|467.71|471.85|467.75|471.4|467.3|30
1634329270000|2021-10-15 20:21:10|471.83|467.73|472.58|468.48|472.58|468.48|471.82|467.72|32
1634329280000|2021-10-15 20:21:20|472.59|468.49|473.72|469.62|473.72|469.62|472.58|468.48|24
1634329290000|2021-10-15 20:21:30|473.82|469.72|473.38|469.28|473.82|469.72|472.96|468.86|36
1634329300000|2021-10-15 20:21:40|473.44|469.34|473.09|468.99|473.44|469.34|472.91|468.81|32
1634329310000|2021-10-15 20:21:50|473.18|469.08|473.35|469.25|473.39|469.29|473.18|469.08|29
1634329320000|2021-10-15 20:22:00|473.41|469.31|473.7|469.6|473.89|469.79|473.41|469.31|32
1634329330000|2021-10-15 20:22:10|473.72|469.62|473.78|469.68|474.04|469.94|473.69|469.59|35
1634329340000|2021-10-15 20:22:20|473.84|469.74|473.72|469.62|473.85|469.75|473.54|469.44|33
1634329350000|2021-10-15 20:22:30|473.71|469.61|473.74|469.64|473.74|469.64|473.58|469.48|34
1634329360000|2021-10-15 20:22:40|473.77|469.67|474.1|470|474.1|470|473.77|469.67|26
1634329370000|2021-10-15 20:22:50|474.11|470.01|473.9|469.8|474.11|470.01|473.89|469.79|21
1634329380000|2021-10-15 20:23:00|473.91|469.81|473.97|469.87|473.98|469.88|473.85|469.75|27
1634329390000|2021-10-15 20:23:10|473.96|469.86|473.96|469.86|474.11|470.01|473.96|469.86|24
1634329400000|2021-10-15 20:23:20|473.94|469.84|474.03|469.93|474.04|469.94|473.93|469.83|14
1634329410000|2021-10-15 20:23:30|474.02|469.92|473.96|469.86|474.1|470|473.96|469.86|16
1634329420000|2021-10-15 20:23:40|473.95|469.85|474|469.9|474.04|469.94|473.91|469.81|25
1634329430000|2021-10-15 20:23:50|474.03|469.93|474.13|470.03|474.16|470.06|474.03|469.93|18
1634329440000|2021-10-15 20:24:00|474.11|470.01|474.29|470.19|474.29|470.19|474.11|470.01|11
1634329450000|2021-10-15 20:24:10|474.3|470.2|474.33|470.23|474.34|470.24|474.3|470.2|8
1634329460000|2021-10-15 20:24:20|474.3|470.2|474.25|470.15|474.3|470.2|473.98|469.88|23
1634329470000|2021-10-15 20:24:30|474.2|470.1|473.45|469.35|474.22|470.12|473.31|469.21|35
1634329480000|2021-10-15 20:24:40|473.47|469.37|474.05|469.95|474.08|469.98|473.47|469.37|31
1634329490000|2021-10-15 20:24:50|474.08|469.98|474.38|470.28|474.39|470.29|473.91|469.81|29
1634329500000|2021-10-15 20:25:00|474.48|470.38|474.26|470.16|475.04|470.94|474.26|470.16|30
1634329510000|2021-10-15 20:25:10|474.19|470.09|474.02|469.92|474.51|470.41|474.02|469.92|36
1634329520000|2021-10-15 20:25:20|474.01|469.91|474.04|469.94|474.07|469.97|473.86|469.76|35
1634329530000|2021-10-15 20:25:30|474.05|469.95|474.11|470.01|474.21|470.11|474|469.9|26
1634329540000|2021-10-15 20:25:40|474.13|470.03|473.76|469.66|474.16|470.06|473.69|469.59|28
1634329550000|2021-10-15 20:25:50|473.75|469.65|473.99|469.89|474.15|470.05|473.72|469.62|28
1634329560000|2021-10-15 20:26:00|474.02|469.92|474.32|470.22|474.33|470.23|473.84|469.74|30
1634329570000|2021-10-15 20:26:10|474.31|470.21|473.84|469.74|474.55|470.45|473.84|469.74|35
1634329580000|2021-10-15 20:26:20|473.87|469.77|473.8|469.7|473.96|469.86|473.8|469.7|31
1634329590000|2021-10-15 20:26:30|473.83|469.73|473.84|469.74|473.89|469.79|473.79|469.69|32
1634329600000|2021-10-15 20:26:40|473.87|469.77|473.85|469.75|474.04|469.94|473.85|469.75|29
1634329610000|2021-10-15 20:26:50|473.81|469.71|473.78|469.68|473.86|469.76|473.77|469.67|19
1634329620000|2021-10-15 20:27:00|473.75|469.65|474.26|470.16|474.39|470.29|473.75|469.65|32
1634329630000|2021-10-15 20:27:10|474.24|470.14|474.06|469.96|474.27|470.17|473.94|469.84|31
1634329640000|2021-10-15 20:27:20|474.2|470.1|473.84|469.74|474.32|470.22|473.72|469.62|31
1634329650000|2021-10-15 20:27:30|473.87|469.77|473.75|469.65|473.9|469.8|473.68|469.58|31
1634329660000|2021-10-15 20:27:40|473.82|469.72|474.44|470.34|474.44|470.34|473.81|469.71|34
1634329670000|2021-10-15 20:27:50|474.38|470.28|473.54|469.44|474.39|470.29|473.5|469.4|33
1634329680000|2021-10-15 20:28:00|473.55|469.45|473.3|469.2|473.57|469.47|473.29|469.19|31
1634329690000|2021-10-15 20:28:10|473.31|469.21|473.3|469.2|473.43|469.33|473.22|469.12|21
1634329700000|2021-10-15 20:28:20|473.26|469.16|473.31|469.21|473.44|469.34|473.26|469.16|29
1634329710000|2021-10-15 20:28:30|473.32|469.22|472.87|468.77|473.33|469.23|472.81|468.71|28
1634329720000|2021-10-15 20:28:40|472.84|468.74|472.9|468.8|473.03|468.93|472.84|468.74|33
1634329730000|2021-10-15 20:28:50|472.88|468.78|473.18|469.08|473.21|469.11|472.87|468.77|21
1634329740000|2021-10-15 20:29:00|473.15|469.05|472.6|468.5|473.15|469.05|472.6|468.5|29
1634329750000|2021-10-15 20:29:10|472.62|468.52|472.28|468.18|472.62|468.52|472.23|468.13|26
1634329760000|2021-10-15 20:29:20|472.27|468.17|473.07|468.97|473.16|469.06|472.27|468.17|33
1634329770000|2021-10-15 20:29:30|473.05|468.95|472.85|468.75|473.05|468.95|472.8|468.7|23
1634329780000|2021-10-15 20:29:40|472.86|468.76|472.69|468.59|472.86|468.76|472.68|468.58|17
1634329790000|2021-10-15 20:29:50|472.68|468.58|472.7|468.6|472.8|468.7|472.62|468.52|24
1634329800000|2021-10-15 20:30:00|472.71|468.61|472.91|468.81|472.96|468.86|472.58|468.48|30
1634329810000|2021-10-15 20:30:10|472.86|468.76|471.93|467.83|472.88|468.78|471.88|467.78|36
1634329820000|2021-10-15 20:30:20|471.92|467.82|472.3|468.2|472.34|468.24|471.67|467.57|33
1634329830000|2021-10-15 20:30:30|472.39|468.29|473.44|469.34|473.51|469.41|472.39|468.29|26
1634329840000|2021-10-15 20:30:40|473.51|469.41|473.49|469.39|473.63|469.53|473.49|469.39|20
1634329850000|2021-10-15 20:30:50|473.46|469.36|473.31|469.21|473.51|469.41|473.31|469.21|29
1634329860000|2021-10-15 20:31:00|473.3|469.2|472.86|468.76|473.3|469.2|472.82|468.72|32
1634329870000|2021-10-15 20:31:10|472.85|468.75|472.9|468.8|472.95|468.85|472.85|468.75|24
1634329880000|2021-10-15 20:31:20|472.86|468.76|472.85|468.75|472.86|468.76|472.82|468.72|17
1634329890000|2021-10-15 20:31:30|472.9|468.8|473.14|469.04|473.14|469.04|472.83|468.73|24
1634329900000|2021-10-15 20:31:40|473.15|469.05|473.38|469.28|473.62|469.52|473.15|469.05|22
1634329910000|2021-10-15 20:31:50|473.37|469.27|473.78|469.68|473.99|469.89|473.3|469.2|30
1634329920000|2021-10-15 20:32:00|473.74|469.64|473.78|469.68|473.83|469.73|473.52|469.42|34
1634329930000|2021-10-15 20:32:10|473.71|469.61|472.89|468.79|473.74|469.64|472.88|468.78|31
1634329940000|2021-10-15 20:32:20|472.95|468.85|471.23|467.13|472.95|468.85|471.14|467.04|35
1634329950000|2021-10-15 20:32:30|471.19|467.09|472.18|468.08|472.18|468.08|471.07|466.97|33
1634329960000|2021-10-15 20:32:40|472.15|468.05|472.23|468.13|472.27|468.17|472.15|468.05|27
1634329970000|2021-10-15 20:32:50|472.21|468.11|471.68|467.58|472.21|468.11|471.68|467.58|30
1634329980000|2021-10-15 20:33:00|471.7|467.6|471.72|467.62|471.72|467.62|471.51|467.41|32
1634329990000|2021-10-15 20:33:10|471.73|467.63|471.73|467.63|471.83|467.73|471.72|467.62|22
1634330000000|2021-10-15 20:33:20|471.7|467.6|471.68|467.58|471.72|467.62|471.64|467.54|19
1634330010000|2021-10-15 20:33:30|471.67|467.57|471.65|467.55|472.01|467.91|471.65|467.55|27
1634330020000|2021-10-15 20:33:40|471.67|467.57|471.7|467.6|471.72|467.62|471.53|467.43|20
1634330030000|2021-10-15 20:33:50|471.69|467.59|471.7|467.6|471.74|467.64|471.68|467.58|19
1634330040000|2021-10-15 20:34:00|471.66|467.56|471.82|467.72|471.94|467.84|471.65|467.55|22
1634330050000|2021-10-15 20:34:10|471.85|467.75|471.62|467.52|471.85|467.75|471.62|467.52|21
1634330060000|2021-10-15 20:34:20|471.63|467.53|472.01|467.91|472.01|467.91|471.63|467.53|18
1634330070000|2021-10-15 20:34:30|472.04|467.94|472.08|467.98|472.23|468.13|472.04|467.94|25
1634330080000|2021-10-15 20:34:40|472.09|467.99|471.77|467.67|472.09|467.99|471.71|467.61|22
1634330090000|2021-10-15 20:34:50|471.76|467.66|471.75|467.65|472.24|468.14|471.7|467.6|31
1634330100000|2021-10-15 20:35:00|471.67|467.57|471.53|467.43|471.68|467.58|471.52|467.42|16
1634330110000|2021-10-15 20:35:10|471.55|467.45|471.45|467.35|471.68|467.58|471.44|467.34|34
1634330120000|2021-10-15 20:35:20|471.42|467.32|471.56|467.46|471.58|467.48|471.38|467.28|23
1634330130000|2021-10-15 20:35:30|471.58|467.48|471.63|467.53|471.71|467.61|471.49|467.39|16
1634330140000|2021-10-15 20:35:40|471.64|467.54|471.7|467.6|471.71|467.61|471.64|467.54|18
1634330150000|2021-10-15 20:35:50|471.69|467.59|471.61|467.51|471.7|467.6|471.59|467.49|18
1634330160000|2021-10-15 20:36:00|471.63|467.53|471.69|467.59|471.69|467.59|471.63|467.53|12
1634330170000|2021-10-15 20:36:10|471.68|467.58|471.67|467.57|471.68|467.58|471.64|467.54|9
1634330180000|2021-10-15 20:36:20|471.65|467.55|471.84|467.74|471.84|467.74|471.65|467.55|15
1634330190000|2021-10-15 20:36:30|471.86|467.76|472.17|468.07|472.17|468.07|471.86|467.76|20
1634330200000|2021-10-15 20:36:40|472.16|468.06|472.16|468.06|472.19|468.09|472.16|468.06|8
1634330210000|2021-10-15 20:36:50|472.15|468.05|472.22|468.12|472.22|468.12|472.15|468.05|9
1634330220000|2021-10-15 20:37:00|472.26|468.16|472.19|468.09|472.26|468.16|472.16|468.06|14
1634330230000|2021-10-15 20:37:10|472.26|468.16|472.28|468.18|472.28|468.18|472.25|468.15|4
1634330240000|2021-10-15 20:37:20|472.29|468.19|472.29|468.19|472.34|468.24|472.29|468.19|10
1634330250000|2021-10-15 20:37:30|472.32|468.22|472.5|468.4|472.5|468.4|472.32|468.22|16
1634330260000|2021-10-15 20:37:40|472.52|468.42|472.49|468.39|472.55|468.45|472.49|468.39|9
1634330270000|2021-10-15 20:37:50|472.5|468.4|472.55|468.45|472.55|468.45|472.5|468.4|20
1634330280000|2021-10-15 20:38:00|472.58|468.48|472.57|468.47|472.61|468.51|472.45|468.35|19
1634330290000|2021-10-15 20:38:10|472.58|468.48|472.61|468.51|472.62|468.52|472.53|468.43|12
1634330300000|2021-10-15 20:38:20|472.59|468.49|472.53|468.43|472.6|468.5|472.51|468.41|19
1634330310000|2021-10-15 20:38:30|472.54|468.44|472.5|468.4|472.54|468.44|472.45|468.35|13
1634330320000|2021-10-15 20:38:40|472.47|468.37|472.45|468.35|472.47|468.37|472.4|468.3|14
1634330330000|2021-10-15 20:38:50|472.44|468.34|472.37|468.27|472.47|468.37|472.37|468.27|13
1634330340000|2021-10-15 20:39:00|472.38|468.28|472.45|468.35|472.5|468.4|472.38|468.28|19
1634330350000|2021-10-15 20:39:10|472.48|468.38|472.4|468.3|472.5|468.4|472.38|468.28|14
1634330360000|2021-10-15 20:39:20|472.39|468.29|472.54|468.44|472.54|468.44|472.39|468.29|15
1634330370000|2021-10-15 20:39:30|472.53|468.43|472.49|468.39|472.57|468.47|472.49|468.39|13
1634330380000|2021-10-15 20:39:40|472.48|468.38|472.43|468.33|472.5|468.4|472.43|468.33|16
1634330390000|2021-10-15 20:39:50|472.44|468.34|472.4|468.3|472.44|468.34|472.38|468.28|16
1634330400000|2021-10-15 20:40:00|472.41|468.31|472.41|468.31|472.43|468.33|472.37|468.27|15
1634330410000|2021-10-15 20:40:10|472.37|468.27|472.37|468.27|472.43|468.33|472.37|468.27|17
1634330420000|2021-10-15 20:40:20|472.38|468.28|472.39|468.29|472.4|468.3|472.36|468.26|9
1634330430000|2021-10-15 20:40:30|472.4|468.3|472.4|468.3|472.4|468.3|472.38|468.28|4
1634330440000|2021-10-15 20:40:40|472.39|468.29|472.38|468.28|472.39|468.29|472.37|468.27|8
1634330450000|2021-10-15 20:40:50|472.42|468.32|472.53|468.43|472.54|468.44|472.38|468.28|18
1634330460000|2021-10-15 20:41:00|472.54|468.44|472.24|468.14|472.59|468.49|472.23|468.13|20
1634330470000|2021-10-15 20:41:10|472.23|468.13|472.16|468.06|472.28|468.18|472.16|468.06|20
1634330480000|2021-10-15 20:41:20|472.17|468.07|472.11|468.01|472.21|468.11|472.11|468.01|13
1634330490000|2021-10-15 20:41:30|472.09|467.99|472.12|468.02|472.18|468.08|472.03|467.93|12
1634330500000|2021-10-15 20:41:40|472.14|468.04|472.39|468.29|472.41|468.31|472.14|468.04|18
1634330510000|2021-10-15 20:41:50|472.38|468.28|472.44|468.34|472.5|468.4|472.38|468.28|20
1634330520000|2021-10-15 20:42:00|472.42|468.32|472.37|468.27|472.51|468.41|472.36|468.26|17
1634330530000|2021-10-15 20:42:10|472.33|468.23|472.25|468.15|472.33|468.23|472.22|468.12|14
1634330540000|2021-10-15 20:42:20|472.24|468.14|472.32|468.22|472.32|468.22|472.23|468.13|11
1634330550000|2021-10-15 20:42:30|472.37|468.27|472.39|468.29|472.42|468.32|472.34|468.24|11
1634330560000|2021-10-15 20:42:40|472.4|468.3|472.35|468.25|472.4|468.3|472.34|468.24|13
1634330570000|2021-10-15 20:42:50|472.34|468.24|472.36|468.26|472.4|468.3|472.34|468.24|17
1634330580000|2021-10-15 20:43:00|472.38|468.28|472.46|468.36|472.46|468.36|472.38|468.28|11
1634330590000|2021-10-15 20:43:10|472.47|468.37|472.5|468.4|472.51|468.41|472.46|468.36|7
1634330600000|2021-10-15 20:43:20|472.51|468.41|472.51|468.41|472.52|468.42|472.49|468.39|6
1634330610000|2021-10-15 20:43:30|472.5|468.4|472.39|468.29|472.51|468.41|472.39|468.29|9
1634330620000|2021-10-15 20:43:40|472.4|468.3|472.46|468.36|472.48|468.38|472.34|468.24|15
1634330630000|2021-10-15 20:43:50|472.51|468.41|472.52|468.42|472.58|468.48|472.46|468.36|20
1634330640000|2021-10-15 20:44:00|472.56|468.46|472.57|468.47|472.61|468.51|472.53|468.43|12
1634330650000|2021-10-15 20:44:10|472.59|468.49|472.44|468.34|472.59|468.49|472.44|468.34|13
1634330660000|2021-10-15 20:44:20|472.45|468.35|472.5|468.4|472.56|468.46|472.45|468.35|19
1634330670000|2021-10-15 20:44:30|472.56|468.46|472.61|468.51|472.73|468.63|472.56|468.46|25
1634330680000|2021-10-15 20:44:40|472.6|468.5|472.66|468.56|472.68|468.58|472.57|468.47|25
1634330690000|2021-10-15 20:44:50|472.65|468.55|472.63|468.53|472.65|468.55|472.56|468.46|10
1634330700000|2021-10-15 20:45:00|472.64|468.54|472.61|468.51|472.64|468.54|472.61|468.51|10
1634330710000|2021-10-15 20:45:10|472.62|468.52|472.65|468.55|472.69|468.59|472.61|468.51|14
1634330720000|2021-10-15 20:45:20|472.66|468.56|472.62|468.52|472.66|468.56|472.62|468.52|11
1634330730000|2021-10-15 20:45:30|472.61|468.51|472.6|468.5|472.62|468.52|472.57|468.47|18
1634330740000|2021-10-15 20:45:40|472.57|468.47|472.55|468.45|472.57|468.47|472.51|468.41|13
1634330750000|2021-10-15 20:45:50|472.54|468.44|472.41|468.31|472.54|468.44|472.41|468.31|7
1634330760000|2021-10-15 20:46:00|472.44|468.34|472.46|468.36|472.47|468.37|472.44|468.34|9
1634330770000|2021-10-15 20:46:10|472.45|468.35|472.53|468.43|472.53|468.43|472.45|468.35|11
1634330780000|2021-10-15 20:46:20|472.54|468.44|472.59|468.49|472.61|468.51|472.53|468.43|14
1634330790000|2021-10-15 20:46:30|472.61|468.51|472.72|468.62|472.72|468.62|472.58|468.48|14
1634330800000|2021-10-15 20:46:40|472.74|468.64|472.77|468.67|472.77|468.67|472.71|468.61|10
1634330810000|2021-10-15 20:46:50|472.79|468.69|472.84|468.74|472.84|468.74|472.78|468.68|8
1634330820000|2021-10-15 20:47:00|472.79|468.69|472.71|468.61|472.8|468.7|472.7|468.6|20
1634330830000|2021-10-15 20:47:10|472.7|468.6|472.8|468.7|472.81|468.71|472.68|468.58|21
1634330840000|2021-10-15 20:47:20|472.79|468.69|472.86|468.76|472.86|468.76|472.79|468.69|6
1634330850000|2021-10-15 20:47:30|472.87|468.77|472.88|468.78|472.92|468.82|472.87|468.77|19
1634330860000|2021-10-15 20:47:40|472.89|468.79|473.2|469.1|473.2|469.1|472.89|468.79|19
1634330870000|2021-10-15 20:47:50|473.21|469.11|473.16|469.06|473.22|469.12|473.16|469.06|16
1634330880000|2021-10-15 20:48:00|473.18|469.08|473.32|469.22|473.32|469.22|473.18|469.08|13
1634330890000|2021-10-15 20:48:10|473.31|469.21|473.49|469.39|473.53|469.43|473.31|469.21|16
1634330900000|2021-10-15 20:48:20|473.46|469.36|473.39|469.29|473.47|469.37|473.39|469.29|3
1634367600000|2021-10-16 07:00:00|463.16|459.06|463.27|459.17|463.27|459.17|463.07|458.97|19
1634367610000|2021-10-16 07:00:10|463.29|459.19|463.36|459.26|463.36|459.26|463.29|459.19|8
1634367620000|2021-10-16 07:00:20|463.37|459.27|463.37|459.27|463.38|459.28|463.36|459.26|5
1634367630000|2021-10-16 07:00:30|463.38|459.28|463.39|459.29|463.39|459.29|463.38|459.28|2
1634367640000|2021-10-16 07:00:40|463.38|459.28|463.38|459.28|463.38|459.28|463.38|459.28|1
1634367650000|2021-10-16 07:00:50|463.36|459.26|463.38|459.28|463.39|459.29|463.36|459.26|9
1634367660000|2021-10-16 07:01:00|463.37|459.27|463.38|459.28|463.39|459.29|463.37|459.27|4
1634367670000|2021-10-16 07:01:10|463.37|459.27|463.21|459.11|463.39|459.29|463.2|459.1|19
1634367680000|2021-10-16 07:01:20|463.22|459.12|463.13|459.03|463.22|459.12|463.13|459.03|12
1634367690000|2021-10-16 07:01:30|463.12|459.02|463.09|458.99|463.12|459.02|463.09|458.99|4
1634367700000|2021-10-16 07:01:40|463.08|458.98|463.07|458.97|463.08|458.98|463.07|458.97|6
1634367710000|2021-10-16 07:01:50|462.98|458.88|462.81|458.71|462.98|458.88|462.81|458.71|10
1634367720000|2021-10-16 07:02:00|462.85|458.75|462.89|458.79|462.9|458.8|462.83|458.73|11
1634367730000|2021-10-16 07:02:10|462.9|458.8|462.99|458.89|463|458.9|462.9|458.8|10
1634367740000|2021-10-16 07:02:20|462.98|458.88|463|458.9|463|458.9|462.98|458.88|9
1634367750000|2021-10-16 07:02:30|462.99|458.89|463|458.9|463|458.9|462.99|458.89|4
1634367760000|2021-10-16 07:02:40|462.99|458.89|462.99|458.89|463|458.9|462.92|458.82|18
1634367770000|2021-10-16 07:02:50|463|458.9|463|458.9|463|458.9|462.96|458.86|12
1634367780000|2021-10-16 07:03:00|462.94|458.84|462.94|458.84|462.95|458.85|462.89|458.79|12
1634367790000|2021-10-16 07:03:10|462.95|458.85|462.95|458.85|462.96|458.86|462.94|458.84|8
1634367800000|2021-10-16 07:03:20|462.94|458.84|462.92|458.82|462.96|458.86|462.9|458.8|12
1634367810000|2021-10-16 07:03:30|462.93|458.83|462.95|458.85|462.98|458.88|462.93|458.83|6
1634367820000|2021-10-16 07:03:40|462.91|458.81|462.91|458.81|462.92|458.82|462.91|458.81|5
1634367830000|2021-10-16 07:03:50|462.9|458.8|462.89|458.79|462.94|458.84|462.88|458.78|9
1634367840000|2021-10-16 07:04:00|462.93|458.83|462.97|458.87|462.98|458.88|462.93|458.83|8
1634367850000|2021-10-16 07:04:10|462.96|458.86|462.97|458.87|462.97|458.87|462.96|458.86|2
1634367860000|2021-10-16 07:04:20|462.99|458.89|462.99|458.89|462.99|458.89|462.99|458.89|1
1634367870000|2021-10-16 07:04:30|462.98|458.88|462.97|458.87|462.98|458.88|462.97|458.87|2
1634367880000|2021-10-16 07:04:40|462.98|458.88|462.98|458.88|462.99|458.89|462.98|458.88|3
1634367890000|2021-10-16 07:04:50|462.99|458.89|462.97|458.87|462.99|458.89|462.97|458.87|3
1634367900000|2021-10-16 07:05:00|462.98|458.88|462.87|458.77|462.98|458.88|462.87|458.77|6
1634367910000|2021-10-16 07:05:10|462.86|458.76|462.86|458.76|462.88|458.78|462.86|458.76|5
1634367920000|2021-10-16 07:05:20|462.87|458.77|462.85|458.75|462.88|458.78|462.84|458.74|7
1634367930000|2021-10-16 07:05:30|462.84|458.74|462.94|458.84|462.99|458.89|462.82|458.72|20
1634367940000|2021-10-16 07:05:40|462.93|458.83|463|458.9|463.01|458.91|462.93|458.83|10
1634367950000|2021-10-16 07:05:50|462.98|458.88|462.6|458.5|463|458.9|462.57|458.47|17
1634367960000|2021-10-16 07:06:00|462.61|458.51|462.62|458.52|462.62|458.52|462.6|458.5|12
1634367970000|2021-10-16 07:06:10|462.6|458.5|462.56|458.46|462.6|458.5|462.53|458.43|12
1634367980000|2021-10-16 07:06:20|462.57|458.47|462.6|458.5|462.6|458.5|462.56|458.46|6
1634367990000|2021-10-16 07:06:30|462.61|458.51|462.8|458.7|462.84|458.74|462.61|458.51|18
1634368000000|2021-10-16 07:06:40|462.79|458.69|462.79|458.69|462.8|458.7|462.78|458.68|21
1634368010000|2021-10-16 07:06:50|462.78|458.68|462.77|458.67|462.8|458.7|462.77|458.67|16
1634368020000|2021-10-16 07:07:00|462.78|458.68|462.75|458.65|462.78|458.68|462.74|458.64|5
1634368030000|2021-10-16 07:07:10|462.74|458.64|462.7|458.6|462.74|458.64|462.7|458.6|8
1634368040000|2021-10-16 07:07:20|462.71|458.61|462.67|458.57|462.71|458.61|462.61|458.51|17
1634368050000|2021-10-16 07:07:30|462.62|458.52|462.61|458.51|462.67|458.57|462.6|458.5|13
1634368060000|2021-10-16 07:07:40|462.63|458.53|462.59|458.49|462.63|458.53|462.59|458.49|19
1634368070000|2021-10-16 07:07:50|462.6|458.5|462.6|458.5|462.61|458.51|462.6|458.5|5
1634368080000|2021-10-16 07:08:00|462.59|458.49|462.6|458.5|462.61|458.51|462.58|458.48|12
1634368090000|2021-10-16 07:08:10|462.61|458.51|462.54|458.44|462.61|458.51|462.54|458.44|12
1634368100000|2021-10-16 07:08:20|462.53|458.43|462.51|458.41|462.53|458.43|462.5|458.4|5
1634368110000|2021-10-16 07:08:30|462.53|458.43|462.41|458.31|462.53|458.43|462.41|458.31|17
1634368120000|2021-10-16 07:08:40|462.33|458.23|462.37|458.27|462.4|458.3|462.32|458.22|14
1634368130000|2021-10-16 07:08:50|462.35|458.25|462.37|458.27|462.38|458.28|462.35|458.25|6
1634368140000|2021-10-16 07:09:00|462.33|458.23|462.32|458.22|462.35|458.25|462.29|458.19|15
1634368150000|2021-10-16 07:09:10|462.27|458.17|462.29|458.19|462.31|458.21|462.25|458.15|11
1634368160000|2021-10-16 07:09:20|462.26|458.16|462.09|457.99|462.26|458.16|462.09|457.99|9
1634368170000|2021-10-16 07:09:30|462.08|457.98|462.08|457.98|462.08|457.98|462.08|457.98|1
1634368180000|2021-10-16 07:09:40|462.06|457.96|462.06|457.96|462.06|457.96|462.06|457.96|1
1634368190000|2021-10-16 07:09:50|462.07|457.97|462.06|457.96|462.07|457.97|462.06|457.96|10
1634368200000|2021-10-16 07:10:00|462.07|457.97|462.09|457.99|462.09|457.99|462.07|457.97|21
1634368210000|2021-10-16 07:10:10|462.08|457.98|461.95|457.85|462.09|457.99|461.91|457.81|18
1634368220000|2021-10-16 07:10:20|461.94|457.84|461.97|457.87|462|457.9|461.94|457.84|13
1634368230000|2021-10-16 07:10:30|461.95|457.85|462.14|458.04|462.16|458.06|461.95|457.85|13
1634368240000|2021-10-16 07:10:40|462.22|458.12|462.3|458.2|462.32|458.22|462.22|458.12|16
1634368250000|2021-10-16 07:10:50|462.29|458.19|462.31|458.21|462.33|458.23|462.29|458.19|12
1634368260000|2021-10-16 07:11:00|462.29|458.19|462.28|458.18|462.3|458.2|462.26|458.16|7
1634368270000|2021-10-16 07:11:10|462.27|458.17|462.28|458.18|462.28|458.18|462.27|458.17|2
1634368280000|2021-10-16 07:11:20|462.27|458.17|462.26|458.16|462.28|458.18|462.26|458.16|14
1634368290000|2021-10-16 07:11:30|462.27|458.17|462.27|458.17|462.27|458.17|462.26|458.16|3
1634368300000|2021-10-16 07:11:40|462.26|458.16|462.26|458.16|462.27|458.17|462.25|458.15|7
1634368310000|2021-10-16 07:11:50|462.25|458.15|462.27|458.17|462.28|458.18|462.25|458.15|8
1634368320000|2021-10-16 07:12:00|462.28|458.18|462.27|458.17|462.29|458.19|462.27|458.17|4
1634368330000|2021-10-16 07:12:10|462.28|458.18|462.28|458.18|462.28|458.18|462.28|458.18|1
1634368340000|2021-10-16 07:12:20|462.27|458.17|462.29|458.19|462.29|458.19|462.27|458.17|3
1634368350000|2021-10-16 07:12:30|462.28|458.18|462.29|458.19|462.29|458.19|462.28|458.18|2
1634368360000|2021-10-16 07:12:40|462.28|458.18|462.34|458.24|462.34|458.24|462.28|458.18|3
1634368370000|2021-10-16 07:12:50|462.33|458.23|462.3|458.2|462.34|458.24|462.3|458.2|5
1634368380000|2021-10-16 07:13:00|462.32|458.22|462.26|458.16|462.32|458.22|462.26|458.16|9
1634368390000|2021-10-16 07:13:10|462.27|458.17|462.26|458.16|462.27|458.17|462.26|458.16|8
1634368400000|2021-10-16 07:13:20|462.23|458.13|462.17|458.07|462.23|458.13|462.14|458.04|12
1634368410000|2021-10-16 07:13:30|462.18|458.08|462.16|458.06|462.18|458.08|462.15|458.05|6
1634368420000|2021-10-16 07:13:40|462.17|458.07|462.21|458.11|462.21|458.11|462.16|458.06|9
1634368450000|2021-10-16 07:14:10|462.2|458.1|462.5|458.4|462.5|458.4|462.19|458.09|16
1634368460000|2021-10-16 07:14:20|462.51|458.41|462.58|458.48|462.59|458.49|462.51|458.41|9
1634368470000|2021-10-16 07:14:30|462.57|458.47|462.45|458.35|462.57|458.47|462.45|458.35|8
1634368480000|2021-10-16 07:14:40|462.44|458.34|462.43|458.33|462.45|458.35|462.43|458.33|3
1634368490000|2021-10-16 07:14:50|462.46|458.36|462.44|458.34|462.48|458.38|462.43|458.33|13
1634368500000|2021-10-16 07:15:00|462.42|458.32|462.44|458.34|462.46|458.36|462.38|458.28|16
1634368510000|2021-10-16 07:15:10|462.43|458.33|462.49|458.39|462.49|458.39|462.43|458.33|22
1634368520000|2021-10-16 07:15:20|462.48|458.38|462.48|458.38|462.49|458.39|462.47|458.37|23
1634368530000|2021-10-16 07:15:30|462.49|458.39|462.48|458.38|462.52|458.42|462.46|458.36|19
1634368540000|2021-10-16 07:15:40|462.49|458.39|462.49|458.39|462.49|458.39|462.49|458.39|1
1634368550000|2021-10-16 07:15:50|462.47|458.37|462.47|458.37|462.47|458.37|462.47|458.37|1
1634368560000|2021-10-16 07:16:00|462.48|458.38|462.49|458.39|462.5|458.4|462.48|458.38|3
1634368570000|2021-10-16 07:16:10|462.5|458.4|462.48|458.38|462.5|458.4|462.48|458.38|4
1634368580000|2021-10-16 07:16:20|462.49|458.39|462.5|458.4|462.5|458.4|462.48|458.38|4
1634368590000|2021-10-16 07:16:30|462.47|458.37|462.48|458.38|462.48|458.38|462.46|458.36|4
1634368600000|2021-10-16 07:16:40|462.47|458.37|462.44|458.34|462.47|458.37|462.44|458.34|5
1634368610000|2021-10-16 07:16:50|462.43|458.33|462.44|458.34|462.44|458.34|462.41|458.31|9
1634368640000|2021-10-16 07:17:20|462.43|458.33|462.36|458.26|462.43|458.33|462.34|458.24|5
1634368650000|2021-10-16 07:17:30|462.32|458.22|462.32|458.22|462.33|458.23|462.32|458.22|3
1634368660000|2021-10-16 07:17:40|462.31|458.21|462.32|458.22|462.32|458.22|462.31|458.21|2
1634368670000|2021-10-16 07:17:50|462.33|458.23|462.29|458.19|462.33|458.23|462.26|458.16|9
1634368680000|2021-10-16 07:18:00|462.3|458.2|462.32|458.22|462.34|458.24|462.28|458.18|15
1634368690000|2021-10-16 07:18:10|462.33|458.23|462.34|458.24|462.34|458.24|462.3|458.2|15
1634368700000|2021-10-16 07:18:20|462.33|458.23|462.33|458.23|462.35|458.25|462.3|458.2|16
1634368710000|2021-10-16 07:18:30|462.34|458.24|462.36|458.26|462.36|458.26|462.32|458.22|6
1634368720000|2021-10-16 07:18:40|462.32|458.22|462.3|458.2|462.34|458.24|462.29|458.19|16
1634368730000|2021-10-16 07:18:50|462.31|458.21|462.3|458.2|462.32|458.22|462.3|458.2|6
1634368740000|2021-10-16 07:19:00|462.31|458.21|462.32|458.22|462.34|458.24|462.31|458.21|8
1634368750000|2021-10-16 07:19:10|462.33|458.23|462.32|458.22|462.33|458.23|462.32|458.22|6
1634368760000|2021-10-16 07:19:20|462.33|458.23|462.32|458.22|462.34|458.24|462.3|458.2|11
1634368770000|2021-10-16 07:19:30|462.33|458.23|462.31|458.21|462.35|458.25|462.3|458.2|10
1634368780000|2021-10-16 07:19:40|462.29|458.19|462.32|458.22|462.32|458.22|462.28|458.18|8
1634368790000|2021-10-16 07:19:50|462.31|458.21|462.31|458.21|462.32|458.22|462.29|458.19|14
1634368800000|2021-10-16 07:20:00|462.29|458.19|462.31|458.21|462.32|458.22|462.29|458.19|7
1634368810000|2021-10-16 07:20:10|462.33|458.23|462.24|458.14|462.33|458.23|462.24|458.14|7
1634368820000|2021-10-16 07:20:20|462.19|458.09|462.11|458.01|462.19|458.09|462.1|458|6
1634368830000|2021-10-16 07:20:30|462.12|458.02|462.12|458.02|462.12|458.02|462.12|458.02|1
1634368840000|2021-10-16 07:20:40|462.11|458.01|462.04|457.94|462.11|458.01|462.03|457.93|12
1634368850000|2021-10-16 07:20:50|462.02|457.92|461.54|457.44|462.02|457.92|461.52|457.42|20
1634368860000|2021-10-16 07:21:00|461.52|457.42|461.53|457.43|461.58|457.48|461.51|457.41|14
1634368870000|2021-10-16 07:21:10|461.52|457.42|461.52|457.42|461.54|457.44|461.51|457.41|13
1634368880000|2021-10-16 07:21:20|461.49|457.39|461.5|457.4|461.5|457.4|461.48|457.38|9
1634368890000|2021-10-16 07:21:30|461.49|457.39|461.47|457.37|461.5|457.4|461.45|457.35|12
1634368900000|2021-10-16 07:21:40|461.48|457.38|461.55|457.45|461.56|457.46|461.4|457.3|15
1634368910000|2021-10-16 07:21:50|461.56|457.46|461.54|457.44|461.6|457.5|461.53|457.43|13
1634368920000|2021-10-16 07:22:00|461.55|457.45|461.29|457.19|461.55|457.45|461.29|457.19|20
1634368930000|2021-10-16 07:22:10|461.3|457.2|461.23|457.13|461.3|457.2|461.22|457.12|7
1634368940000|2021-10-16 07:22:20|461.22|457.12|461.14|457.04|461.22|457.12|461.13|457.03|8
1634368950000|2021-10-16 07:22:30|461.15|457.05|461.08|456.98|461.15|457.05|461.07|456.97|15
1634368960000|2021-10-16 07:22:40|461.07|456.97|460.98|456.88|461.16|457.06|460.98|456.88|21
1634368970000|2021-10-16 07:22:50|461.01|456.91|460.95|456.85|461.01|456.91|460.95|456.85|14
1634368980000|2021-10-16 07:23:00|460.96|456.86|460.62|456.52|460.96|456.86|460.62|456.52|20
1634368990000|2021-10-16 07:23:10|460.57|456.47|460.26|456.16|460.57|456.47|459.94|455.84|22
1634369000000|2021-10-16 07:23:20|460.28|456.18|460.62|456.52|460.65|456.55|460.26|456.16|18
1634369010000|2021-10-16 07:23:30|460.65|456.55|460.8|456.7|460.8|456.7|460.62|456.52|18
1634369020000|2021-10-16 07:23:40|460.79|456.69|460.75|456.65|460.8|456.7|460.75|456.65|10
1634369030000|2021-10-16 07:23:50|460.71|456.61|460.85|456.75|460.86|456.76|460.66|456.56|22
1634369040000|2021-10-16 07:24:00|460.84|456.74|461.04|456.94|461.04|456.94|460.84|456.74|13
1634369050000|2021-10-16 07:24:10|461.05|456.95|461.2|457.1|461.2|457.1|461.05|456.95|12
1634369060000|2021-10-16 07:24:20|461.18|457.08|461.07|456.97|461.18|457.08|460.92|456.82|17
1634369070000|2021-10-16 07:24:30|461.08|456.98|461.2|457.1|461.2|457.1|461.07|456.97|12
1634369080000|2021-10-16 07:24:40|461.24|457.14|461.28|457.18|461.28|457.18|461.23|457.13|11
1634369090000|2021-10-16 07:24:50|461.27|457.17|461.28|457.18|461.29|457.19|461.27|457.17|6
1634369100000|2021-10-16 07:25:00|461.27|457.17|461.28|457.18|461.3|457.2|461.27|457.17|8
1634369120000|2021-10-16 07:25:20|461.3|457.2|461.41|457.31|461.41|457.31|461.29|457.19|7
1634369130000|2021-10-16 07:25:30|461.43|457.33|461.47|457.37|461.48|457.38|461.43|457.33|12
1634369140000|2021-10-16 07:25:40|461.46|457.36|461.54|457.44|461.54|457.44|461.46|457.36|7
1634369150000|2021-10-16 07:25:50|461.52|457.42|461.56|457.46|461.58|457.48|461.52|457.42|14
1634369160000|2021-10-16 07:26:00|461.57|457.47|461.65|457.55|461.65|457.55|461.57|457.47|13
1634369170000|2021-10-16 07:26:10|461.64|457.54|461.74|457.64|461.76|457.66|461.63|457.53|14
1634369180000|2021-10-16 07:26:20|461.76|457.66|461.76|457.66|461.78|457.68|461.76|457.66|7
1634369190000|2021-10-16 07:26:30|461.78|457.68|461.85|457.75|461.85|457.75|461.78|457.68|8
1634369200000|2021-10-16 07:26:40|461.86|457.76|461.8|457.7|461.86|457.76|461.8|457.7|9
1634369210000|2021-10-16 07:26:50|461.81|457.71|461.85|457.75|461.85|457.75|461.81|457.71|8
1634369220000|2021-10-16 07:27:00|461.84|457.74|461.81|457.71|461.84|457.74|461.81|457.71|11
1634369230000|2021-10-16 07:27:10|461.78|457.68|461.54|457.44|461.79|457.69|461.54|457.44|12
1634369240000|2021-10-16 07:27:20|461.56|457.46|461.89|457.79|461.89|457.79|461.56|457.46|15
1634369250000|2021-10-16 07:27:30|461.9|457.8|461.9|457.8|461.9|457.8|461.9|457.8|1
1634369260000|2021-10-16 07:27:40|461.92|457.82|462.16|458.06|462.16|458.06|461.92|457.82|10
1634369270000|2021-10-16 07:27:50|462.17|458.07|462.01|457.91|462.18|458.08|462.01|457.91|14
1634369280000|2021-10-16 07:28:00|462|457.9|461.99|457.89|462|457.9|461.99|457.89|6
1634369290000|2021-10-16 07:28:10|462|457.9|461.99|457.89|462|457.9|461.98|457.88|5
1634369300000|2021-10-16 07:28:20|462|457.9|461.99|457.89|462|457.9|461.99|457.89|4
1634369310000|2021-10-16 07:28:30|462|457.9|462.02|457.92|462.03|457.93|461.97|457.87|10
1634369320000|2021-10-16 07:28:40|462.01|457.91|462.03|457.93|462.04|457.94|462.01|457.91|8
1634369330000|2021-10-16 07:28:50|462.04|457.94|462.07|457.97|462.07|457.97|462.01|457.91|10
1634369340000|2021-10-16 07:29:00|462.02|457.92|462.04|457.94|462.08|457.98|462.01|457.91|10
1634369350000|2021-10-16 07:29:10|462.05|457.95|462.04|457.94|462.05|457.95|462.03|457.93|7
1634369360000|2021-10-16 07:29:20|462.03|457.93|462.12|458.02|462.12|458.02|462.03|457.93|5
1634369370000|2021-10-16 07:29:30|462.13|458.03|462.21|458.11|462.22|458.12|462.13|458.03|12
1634369380000|2021-10-16 07:29:40|462.2|458.1|462.26|458.16|462.26|458.16|462.2|458.1|21
1634369390000|2021-10-16 07:29:50|462.27|458.17|462.31|458.21|462.31|458.21|462.27|458.17|7
1634369400000|2021-10-16 07:30:00|462.29|458.19|462.41|458.31|462.42|458.32|462.29|458.19|13
1634369410000|2021-10-16 07:30:10|462.42|458.32|462.52|458.42|462.52|458.42|462.41|458.31|7
1634369420000|2021-10-16 07:30:20|462.51|458.41|462.52|458.42|462.52|458.42|462.48|458.38|6
1634369430000|2021-10-16 07:30:30|462.53|458.43|462.58|458.48|462.58|458.48|462.53|458.43|13
1634369440000|2021-10-16 07:30:40|462.6|458.5|462.67|458.57|462.68|458.58|462.6|458.5|10
1634369450000|2021-10-16 07:30:50|462.65|458.55|462.66|458.56|462.68|458.58|462.65|458.55|8
1634369460000|2021-10-16 07:31:00|462.65|458.55|462.58|458.48|462.68|458.58|462.58|458.48|12
1634369470000|2021-10-16 07:31:10|462.57|458.47|462.55|458.45|462.58|458.48|462.54|458.44|11
1634369480000|2021-10-16 07:31:20|462.56|458.46|462.58|458.48|462.58|458.48|462.53|458.43|6
1634369490000|2021-10-16 07:31:30|462.59|458.49|462.58|458.48|462.62|458.52|462.58|458.48|8
1634369500000|2021-10-16 07:31:40|462.57|458.47|462.57|458.47|462.6|458.5|462.57|458.47|13
1634369510000|2021-10-16 07:31:50|462.58|458.48|462.58|458.48|462.59|458.49|462.57|458.47|7
1634369520000|2021-10-16 07:32:00|462.6|458.5|462.6|458.5|462.6|458.5|462.6|458.5|1
1634369530000|2021-10-16 07:32:10|462.61|458.51|462.59|458.49|462.61|458.51|462.59|458.49|2
1634369540000|2021-10-16 07:32:20|462.61|458.51|462.62|458.52|462.62|458.52|462.56|458.46|9
1634369550000|2021-10-16 07:32:30|462.61|458.51|462.78|458.68|462.79|458.69|462.61|458.51|18
1634369560000|2021-10-16 07:32:40|462.77|458.67|462.81|458.71|462.83|458.73|462.77|458.67|7
1634369570000|2021-10-16 07:32:50|462.83|458.73|462.79|458.69|462.83|458.73|462.78|458.68|20
1634369580000|2021-10-16 07:33:00|462.8|458.7|462.77|458.67|462.8|458.7|462.77|458.67|9
1634369590000|2021-10-16 07:33:10|462.78|458.68|462.76|458.66|462.79|458.69|462.76|458.66|10
1634369600000|2021-10-16 07:33:20|462.77|458.67|462.77|458.67|462.79|458.69|462.77|458.67|11
1634369610000|2021-10-16 07:33:30|462.76|458.66|462.83|458.73|462.85|458.75|462.76|458.66|9
1634369620000|2021-10-16 07:33:40|462.84|458.74|462.81|458.71|462.85|458.75|462.81|458.71|4
1634369630000|2021-10-16 07:33:50|462.79|458.69|462.81|458.71|462.81|458.71|462.79|458.69|10
1634369640000|2021-10-16 07:34:00|462.8|458.7|462.68|458.58|462.82|458.72|462.67|458.57|12
1634369650000|2021-10-16 07:34:10|462.67|458.57|462.52|458.42|462.67|458.57|462.52|458.42|19
1634369660000|2021-10-16 07:34:20|462.53|458.43|462.41|458.31|462.55|458.45|462.41|458.31|11
1634369670000|2021-10-16 07:34:30|462.4|458.3|462.4|458.3|462.41|458.31|462.4|458.3|7
1634369680000|2021-10-16 07:34:40|462.37|458.27|462.33|458.23|462.4|458.3|462.32|458.22|11
1634369690000|2021-10-16 07:34:50|462.32|458.22|462.29|458.19|462.33|458.23|462.28|458.18|9
1634369700000|2021-10-16 07:35:00|462.32|458.22|461.8|457.7|462.32|458.22|461.8|457.7|20
1634369710000|2021-10-16 07:35:10|461.79|457.69|461.86|457.76|461.87|457.77|461.79|457.69|11
1634369720000|2021-10-16 07:35:20|461.81|457.71|461.8|457.7|461.87|457.77|461.8|457.7|10
1634369730000|2021-10-16 07:35:30|461.79|457.69|461.77|457.67|461.81|457.71|461.77|457.67|14
1634369740000|2021-10-16 07:35:40|461.78|457.68|461.77|457.67|461.79|457.69|461.76|457.66|10
1634369750000|2021-10-16 07:35:50|461.75|457.65|461.7|457.6|461.77|457.67|461.7|457.6|18
1634369760000|2021-10-16 07:36:00|461.69|457.59|462|457.9|462.02|457.92|461.69|457.59|17
1634369770000|2021-10-16 07:36:10|461.99|457.89|462.01|457.91|462.02|457.92|461.99|457.89|16
1634369780000|2021-10-16 07:36:20|462|457.9|462|457.9|462.01|457.91|461.98|457.88|17
1634369790000|2021-10-16 07:36:30|461.99|457.89|461.9|457.8|462|457.9|461.85|457.75|16
1634369800000|2021-10-16 07:36:40|461.88|457.78|461.86|457.76|461.88|457.78|461.86|457.76|7
1634369810000|2021-10-16 07:36:50|461.87|457.77|461.8|457.7|461.88|457.78|461.8|457.7|19
1634369820000|2021-10-16 07:37:00|461.79|457.69|462.04|457.94|462.06|457.96|461.79|457.69|15
1634369830000|2021-10-16 07:37:10|462.03|457.93|461.9|457.8|462.03|457.93|461.89|457.79|13
1634369840000|2021-10-16 07:37:20|461.93|457.83|461.91|457.81|461.93|457.83|461.91|457.81|6
1634369850000|2021-10-16 07:37:30|461.88|457.78|461.88|457.78|461.9|457.8|461.88|457.78|6
1634369860000|2021-10-16 07:37:40|461.89|457.79|461.89|457.79|461.9|457.8|461.87|457.77|13
1634369870000|2021-10-16 07:37:50|461.88|457.78|461.88|457.78|461.89|457.79|461.88|457.78|3
1634369880000|2021-10-16 07:38:00|461.87|457.77|461.63|457.53|461.87|457.77|461.63|457.53|11
1634369890000|2021-10-16 07:38:10|461.62|457.52|461.45|457.35|461.62|457.52|461.39|457.29|26
1634369900000|2021-10-16 07:38:20|461.42|457.32|461.51|457.41|461.52|457.42|461.37|457.27|24
1634369910000|2021-10-16 07:38:30|461.5|457.4|460.97|456.87|461.5|457.4|460.97|456.87|14
1634369920000|2021-10-16 07:38:40|460.96|456.86|460.84|456.74|460.96|456.86|460.8|456.7|16
1634369930000|2021-10-16 07:38:50|460.83|456.73|460.85|456.75|460.87|456.77|460.75|456.65|19
1634369940000|2021-10-16 07:39:00|460.86|456.76|460.84|456.74|460.86|456.76|460.82|456.72|8
1634369950000|2021-10-16 07:39:10|460.85|456.75|461.32|457.22|461.34|457.24|460.85|456.75|23
1634369960000|2021-10-16 07:39:20|461.31|457.21|461.33|457.23|461.34|457.24|461.3|457.2|15
1634369970000|2021-10-16 07:39:30|461.34|457.24|461.43|457.33|461.44|457.34|461.34|457.24|16
1634369980000|2021-10-16 07:39:40|461.4|457.3|461.38|457.28|461.42|457.32|461.37|457.27|15
1634369990000|2021-10-16 07:39:50|461.4|457.3|461.44|457.34|461.44|457.34|461.4|457.3|18
1634370000000|2021-10-16 07:40:00|461.46|457.36|461.79|457.69|461.79|457.69|461.46|457.36|16
1634370010000|2021-10-16 07:40:10|461.81|457.71|461.91|457.81|461.91|457.81|461.79|457.69|10
1634370020000|2021-10-16 07:40:20|461.9|457.8|461.9|457.8|461.91|457.81|461.9|457.8|3
1634370030000|2021-10-16 07:40:30|461.89|457.79|461.87|457.77|461.89|457.79|461.87|457.77|3
1634370040000|2021-10-16 07:40:40|461.86|457.76|461.9|457.8|461.9|457.8|461.86|457.76|5
1634370050000|2021-10-16 07:40:50|461.91|457.81|461.89|457.79|461.91|457.81|461.88|457.78|9
1634370060000|2021-10-16 07:41:00|461.88|457.78|461.96|457.86|461.96|457.86|461.84|457.74|8
1634370070000|2021-10-16 07:41:10|461.95|457.85|461.97|457.87|461.98|457.88|461.95|457.85|5
1634370080000|2021-10-16 07:41:20|461.98|457.88|462.38|458.28|462.38|458.28|461.98|457.88|17
1634370090000|2021-10-16 07:41:30|462.37|458.27|462.36|458.26|462.38|458.28|462.36|458.26|8
1634370100000|2021-10-16 07:41:40|462.38|458.28|462.36|458.26|462.38|458.28|462.36|458.26|8
1634370110000|2021-10-16 07:41:50|462.37|458.27|462.34|458.24|462.38|458.28|462.34|458.24|9
1634370120000|2021-10-16 07:42:00|462.33|458.23|462.24|458.14|462.33|458.23|462.24|458.14|16
1634370130000|2021-10-16 07:42:10|462.25|458.15|462.28|458.18|462.28|458.18|462.25|458.15|6
1634370140000|2021-10-16 07:42:20|462.26|458.16|462.09|457.99|462.28|458.18|462.08|457.98|12
1634370150000|2021-10-16 07:42:30|462.1|458|462.01|457.91|462.1|458|462.01|457.91|7
1634370160000|2021-10-16 07:42:40|462.02|457.92|462.1|458|462.11|458.01|462.01|457.91|21
1634370170000|2021-10-16 07:42:50|462.08|457.98|462.16|458.06|462.16|458.06|462.08|457.98|26
1634370180000|2021-10-16 07:43:00|462.18|458.08|462.19|458.09|462.19|458.09|462.18|458.08|2
1634370190000|2021-10-16 07:43:10|462.17|458.07|462.17|458.07|462.17|458.07|462.17|458.07|1
1634370200000|2021-10-16 07:43:20|462.16|458.06|462.14|458.04|462.17|458.07|462.14|458.04|6
1634370210000|2021-10-16 07:43:30|462.13|458.03|462.09|457.99|462.15|458.05|462.09|457.99|8
1634370220000|2021-10-16 07:43:40|462.08|457.98|462.16|458.06|462.17|458.07|462.08|457.98|10
1634370230000|2021-10-16 07:43:50|462.15|458.05|462.15|458.05|462.16|458.06|462.14|458.04|6
1634370240000|2021-10-16 07:44:00|462.16|458.06|462.14|458.04|462.16|458.06|462.14|458.04|9
1634370250000|2021-10-16 07:44:10|462.15|458.05|462.14|458.04|462.15|458.05|462.13|458.03|18
1634370260000|2021-10-16 07:44:20|462.15|458.05|462.2|458.1|462.2|458.1|462.15|458.05|8
1634370270000|2021-10-16 07:44:30|462.21|458.11|462.21|458.11|462.22|458.12|462.2|458.1|5
1634370280000|2021-10-16 07:44:40|462.26|458.16|462.2|458.1|462.3|458.2|462.19|458.09|11
1634370290000|2021-10-16 07:44:50|462.19|458.09|462.34|458.24|462.35|458.25|462.19|458.09|10
1634370300000|2021-10-16 07:45:00|462.35|458.25|462.39|458.29|462.4|458.3|462.35|458.25|6
1634370310000|2021-10-16 07:45:10|462.4|458.3|462.3|458.2|462.4|458.3|462.29|458.19|6
1634370320000|2021-10-16 07:45:20|462.32|458.22|462.41|458.31|462.41|458.31|462.31|458.21|9
1634370330000|2021-10-16 07:45:30|462.43|458.33|462.35|458.25|462.45|458.35|462.33|458.23|14
1634370340000|2021-10-16 07:45:40|462.33|458.23|462.33|458.23|462.35|458.25|462.33|458.23|5
1634370350000|2021-10-16 07:45:50|462.35|458.25|462.29|458.19|462.35|458.25|462.29|458.19|11
1634370360000|2021-10-16 07:46:00|462.31|458.21|462.19|458.09|462.31|458.21|462.18|458.08|10
1634370370000|2021-10-16 07:46:10|462.2|458.1|462.1|458|462.2|458.1|462.09|457.99|9
1634370380000|2021-10-16 07:46:20|462.07|457.97|462.06|457.96|462.07|457.97|462.06|457.96|2
1634370390000|2021-10-16 07:46:30|462.04|457.94|462|457.9|462.04|457.94|462|457.9|3
1634370400000|2021-10-16 07:46:40|461.99|457.89|461.96|457.86|462|457.9|461.95|457.85|6
1634370410000|2021-10-16 07:46:50|461.97|457.87|461.97|457.87|461.97|457.87|461.97|457.87|1
1634370420000|2021-10-16 07:47:00|461.98|457.88|461.94|457.84|461.98|457.88|461.94|457.84|7
1634370430000|2021-10-16 07:47:10|461.92|457.82|461.93|457.83|461.95|457.85|461.91|457.81|10
1634370440000|2021-10-16 07:47:20|461.92|457.82|461.92|457.82|461.92|457.82|461.92|457.82|1
1634370450000|2021-10-16 07:47:30|461.93|457.83|461.9|457.8|461.93|457.83|461.9|457.8|8
1634370470000|2021-10-16 07:47:50|461.92|457.82|461.95|457.85|461.95|457.85|461.92|457.82|7
1634370480000|2021-10-16 07:48:00|461.94|457.84|461.92|457.82|461.95|457.85|461.92|457.82|3
1634370490000|2021-10-16 07:48:10|461.91|457.81|461.92|457.82|461.95|457.85|461.91|457.81|6
1634370500000|2021-10-16 07:48:20|461.91|457.81|461.9|457.8|461.92|457.82|461.9|457.8|4
1634370510000|2021-10-16 07:48:30|461.88|457.78|461.88|457.78|461.88|457.78|461.86|457.76|7
1634370520000|2021-10-16 07:48:40|461.87|457.77|461.88|457.78|461.88|457.78|461.87|457.77|2
1634370530000|2021-10-16 07:48:50|461.87|457.77|461.86|457.76|461.87|457.77|461.86|457.76|2
1634370540000|2021-10-16 07:49:00|461.87|457.77|461.84|457.74|461.87|457.77|461.84|457.74|3
1634370550000|2021-10-16 07:49:10|461.83|457.73|461.85|457.75|461.85|457.75|461.82|457.72|4
1634370560000|2021-10-16 07:49:20|461.84|457.74|461.83|457.73|461.84|457.74|461.82|457.72|7
1634370570000|2021-10-16 07:49:30|461.82|457.72|461.84|457.74|461.85|457.75|461.77|457.67|12
1634370580000|2021-10-16 07:49:40|461.83|457.73|461.83|457.73|461.83|457.73|461.82|457.72|5
1634370590000|2021-10-16 07:49:50|461.86|457.76|461.84|457.74|461.87|457.77|461.84|457.74|3
1634370600000|2021-10-16 07:50:00|461.85|457.75|461.9|457.8|461.9|457.8|461.84|457.74|3
1634370610000|2021-10-16 07:50:10|461.91|457.81|462.14|458.04|462.16|458.06|461.91|457.81|14
1634370620000|2021-10-16 07:50:20|462.15|458.05|462.28|458.18|462.28|458.18|462.14|458.04|12
1634370630000|2021-10-16 07:50:30|462.27|458.17|462.28|458.18|462.28|458.18|462.27|458.17|2
1634370640000|2021-10-16 07:50:40|462.32|458.22|462.39|458.29|462.39|458.29|462.32|458.22|10
1634370650000|2021-10-16 07:50:50|462.36|458.26|462.18|458.08|462.39|458.29|462.18|458.08|15
1634370660000|2021-10-16 07:51:00|462.19|458.09|462.09|457.99|462.19|458.09|462.04|457.94|25
1634370670000|2021-10-16 07:51:10|462.1|458|462.05|457.95|462.1|458|462.04|457.94|6
1634370680000|2021-10-16 07:51:20|462.04|457.94|462.04|457.94|462.06|457.96|462.04|457.94|5
1634370690000|2021-10-16 07:51:30|462.02|457.92|462.04|457.94|462.04|457.94|462.02|457.92|2
1634370700000|2021-10-16 07:51:40|462.05|457.95|462.05|457.95|462.05|457.95|462.04|457.94|3
1634370710000|2021-10-16 07:51:50|462.04|457.94|462.07|457.97|462.07|457.97|462.04|457.94|4
1634370720000|2021-10-16 07:52:00|462.08|457.98|462.06|457.96|462.08|457.98|462.04|457.94|5
1634370730000|2021-10-16 07:52:10|462.05|457.95|462.06|457.96|462.06|457.96|462.05|457.95|4
1634370740000|2021-10-16 07:52:20|462.11|458.01|462.11|458.01|462.19|458.09|462.11|458.01|10
1634370750000|2021-10-16 07:52:30|462.13|458.03|462.2|458.1|462.2|458.1|462.12|458.02|8
1634370760000|2021-10-16 07:52:40|462.21|458.11|462.2|458.1|462.21|458.11|462.19|458.09|6
1634370770000|2021-10-16 07:52:50|462.21|458.11|462.22|458.12|462.22|458.12|462.19|458.09|9
1634370780000|2021-10-16 07:53:00|462.23|458.13|462.14|458.04|462.23|458.13|462.13|458.03|13
1634370790000|2021-10-16 07:53:10|462.13|458.03|462.16|458.06|462.16|458.06|462.12|458.02|9
1634370800000|2021-10-16 07:53:20|462.18|458.08|462.13|458.03|462.18|458.08|462.12|458.02|8
1634370810000|2021-10-16 07:53:30|462.12|458.02|462.14|458.04|462.14|458.04|462.12|458.02|5
1634370820000|2021-10-16 07:53:40|462.13|458.03|462.13|458.03|462.14|458.04|462.13|458.03|5
1634370830000|2021-10-16 07:53:50|462.12|458.02|462.17|458.07|462.17|458.07|462.12|458.02|6
1634370840000|2021-10-16 07:54:00|462.18|458.08|462.13|458.03|462.18|458.08|462.12|458.02|6
1634370850000|2021-10-16 07:54:10|462.12|458.02|462.12|458.02|462.15|458.05|462.12|458.02|8
1634370860000|2021-10-16 07:54:20|462.13|458.03|462.13|458.03|462.13|458.03|462.12|458.02|3
1634370870000|2021-10-16 07:54:30|462.15|458.05|462.12|458.02|462.15|458.05|462.12|458.02|6
1634370880000|2021-10-16 07:54:40|462.14|458.04|462.19|458.09|462.19|458.09|462.12|458.02|5
1634370890000|2021-10-16 07:54:50|462.2|458.1|462.16|458.06|462.25|458.15|462.16|458.06|12
1634370900000|2021-10-16 07:55:00|462.14|458.04|462.21|458.11|462.21|458.11|462.12|458.02|12
1634370910000|2021-10-16 07:55:10|462.2|458.1|462.16|458.06|462.2|458.1|462.1|458|16
1634370920000|2021-10-16 07:55:20|462.15|458.05|462.11|458.01|462.15|458.05|462.1|458|13
1634370930000|2021-10-16 07:55:30|462.1|458|462.08|457.98|462.11|458.01|462.08|457.98|6
1634370940000|2021-10-16 07:55:40|462.06|457.96|462.1|458|462.1|458|462.06|457.96|3
1634370950000|2021-10-16 07:55:50|462.11|458.01|462.06|457.96|462.11|458.01|462.06|457.96|8
1634370960000|2021-10-16 07:56:00|462.04|457.94|462.05|457.95|462.09|457.99|462.04|457.94|4
1634370970000|2021-10-16 07:56:10|462.04|457.94|462.02|457.92|462.04|457.94|462.02|457.92|2
1634370980000|2021-10-16 07:56:20|462.03|457.93|462.05|457.95|462.08|457.98|462.03|457.93|8
1634370990000|2021-10-16 07:56:30|462.06|457.96|462.06|457.96|462.06|457.96|462.05|457.95|3
1634371000000|2021-10-16 07:56:40|462.05|457.95|462.06|457.96|462.06|457.96|462.05|457.95|2
1634371010000|2021-10-16 07:56:50|462.09|457.99|462.1|458|462.14|458.04|462.09|457.99|11
1634371020000|2021-10-16 07:57:00|462.11|458.01|462.11|458.01|462.11|458.01|462.11|458.01|1
1634371030000|2021-10-16 07:57:10|462.12|458.02|462.11|458.01|462.12|458.02|462.11|458.01|2
1634371040000|2021-10-16 07:57:20|462.12|458.02|462.11|458.01|462.12|458.02|462.11|458.01|6
1634371050000|2021-10-16 07:57:30|462.12|458.02|462.13|458.03|462.15|458.05|462.12|458.02|12
1634371060000|2021-10-16 07:57:40|462.12|458.02|462.11|458.01|462.12|458.02|462.09|457.99|6
1634371070000|2021-10-16 07:57:50|462.1|458|462.1|458|462.1|458|462.1|458|1
1634371080000|2021-10-16 07:58:00|462.11|458.01|462.11|458.01|462.11|458.01|462.1|458|5
1634371090000|2021-10-16 07:58:10|462.12|458.02|462.12|458.02|462.12|458.02|462.11|458.01|3
1634371100000|2021-10-16 07:58:20|462.11|458.01|462.11|458.01|462.12|458.02|462.1|458|7
1634371120000|2021-10-16 07:58:40|462.15|458.05|462.16|458.06|462.16|458.06|462.14|458.04|12
1634371130000|2021-10-16 07:58:50|462.2|458.1|462.3|458.2|462.3|458.2|462.2|458.1|10
1634371140000|2021-10-16 07:59:00|462.29|458.19|462.31|458.21|462.31|458.21|462.29|458.19|5
1634371150000|2021-10-16 07:59:10|462.22|458.12|462.28|458.18|462.31|458.21|462.22|458.12|10
1634371160000|2021-10-16 07:59:20|462.3|458.2|462.2|458.1|462.3|458.2|462.2|458.1|15
1634371170000|2021-10-16 07:59:30|462.19|458.09|462.08|457.98|462.19|458.09|462.08|457.98|12
1634371180000|2021-10-16 07:59:40|462.09|457.99|462.03|457.93|462.09|457.99|462.01|457.91|12
1634371190000|2021-10-16 07:59:50|462.02|457.92|462.04|457.94|462.04|457.94|462|457.9|7
1634371200000|2021-10-16 08:00:00|462.03|457.93|462.02|457.92|462.03|457.93|462.02|457.92|2
1634371210000|2021-10-16 08:00:10|462.03|457.93|462.1|458|462.1|458|462.03|457.93|10
1634371220000|2021-10-16 08:00:20|462.09|457.99|462.03|457.93|462.11|458.01|462.03|457.93|18
1634371230000|2021-10-16 08:00:30|462.04|457.94|462.09|457.99|462.1|458|462.04|457.94|14
1634371240000|2021-10-16 08:00:40|462.07|457.97|461.94|457.84|462.07|457.97|461.94|457.84|12
1634371250000|2021-10-16 08:00:50|461.95|457.85|461.91|457.81|461.95|457.85|461.91|457.81|7
1634371260000|2021-10-16 08:01:00|461.92|457.82|461.96|457.86|461.96|457.86|461.9|457.8|17
1634371270000|2021-10-16 08:01:10|461.95|457.85|461.97|457.87|461.99|457.89|461.95|457.85|12
1634371280000|2021-10-16 08:01:20|461.96|457.86|461.96|457.86|461.96|457.86|461.96|457.86|1
1634371290000|2021-10-16 08:01:30|461.95|457.85|461.92|457.82|461.95|457.85|461.92|457.82|5
1634371300000|2021-10-16 08:01:40|461.93|457.83|461.64|457.54|461.93|457.83|461.64|457.54|17
1634371310000|2021-10-16 08:01:50|461.63|457.53|461.54|457.44|461.63|457.53|461.54|457.44|9
1634371320000|2021-10-16 08:02:00|461.53|457.43|461.3|457.2|461.53|457.43|461.3|457.2|15
1634371330000|2021-10-16 08:02:10|461.29|457.19|461.23|457.13|461.29|457.19|461.23|457.13|6
1634371340000|2021-10-16 08:02:20|461.21|457.11|461.17|457.07|461.21|457.11|461.12|457.02|17
1634371350000|2021-10-16 08:02:30|461.18|457.08|461.16|457.06|461.3|457.2|461.16|457.06|15
1634371360000|2021-10-16 08:02:40|461.14|457.04|461.12|457.02|461.14|457.04|461.12|457.02|3
1634371370000|2021-10-16 08:02:50|461.11|457.01|461.36|457.26|461.36|457.26|461.11|457.01|14
1634371380000|2021-10-16 08:03:00|461.39|457.29|461.5|457.4|461.5|457.4|461.39|457.29|6
1634371390000|2021-10-16 08:03:10|461.48|457.38|461.41|457.31|461.48|457.38|461.38|457.28|21
1634371400000|2021-10-16 08:03:20|461.42|457.32|461.42|457.32|461.44|457.34|461.42|457.32|9
1634371410000|2021-10-16 08:03:30|461.44|457.34|461.48|457.38|461.51|457.41|461.44|457.34|10
1634371420000|2021-10-16 08:03:40|461.47|457.37|461.5|457.4|461.5|457.4|461.47|457.37|7
1634371430000|2021-10-16 08:03:50|461.51|457.41|461.71|457.61|461.71|457.61|461.51|457.41|24
1634371440000|2021-10-16 08:04:00|461.7|457.6|461.71|457.61|461.73|457.63|461.68|457.58|14
1634371450000|2021-10-16 08:04:10|461.73|457.63|461.95|457.85|461.95|457.85|461.73|457.63|10
1634371460000|2021-10-16 08:04:20|461.96|457.86|461.96|457.86|461.96|457.86|461.94|457.84|5
1634371470000|2021-10-16 08:04:30|461.94|457.84|461.92|457.82|461.98|457.88|461.92|457.82|15
1634371480000|2021-10-16 08:04:40|461.91|457.81|461.92|457.82|461.94|457.84|461.91|457.81|13
1634371490000|2021-10-16 08:04:50|461.91|457.81|461.91|457.81|461.93|457.83|461.91|457.81|12
1634371500000|2021-10-16 08:05:00|461.92|457.82|461.71|457.61|461.92|457.82|461.71|457.61|16
1634371510000|2021-10-16 08:05:10|461.74|457.64|461.65|457.55|461.74|457.64|461.64|457.54|16
1634371520000|2021-10-16 08:05:20|461.66|457.56|461.64|457.54|461.69|457.59|461.64|457.54|9
1634371530000|2021-10-16 08:05:30|461.63|457.53|461.64|457.54|461.64|457.54|461.62|457.52|8
1634371540000|2021-10-16 08:05:40|461.63|457.53|461.89|457.79|461.89|457.79|461.63|457.53|15
1634371550000|2021-10-16 08:05:50|461.91|457.81|462.04|457.94|462.06|457.96|461.88|457.78|14
1634371560000|2021-10-16 08:06:00|462.05|457.95|462.1|458|462.11|458.01|462.04|457.94|9
1634371570000|2021-10-16 08:06:10|462.09|457.99|462.13|458.03|462.15|458.05|462.08|457.98|9
1634371580000|2021-10-16 08:06:20|462.14|458.04|462.34|458.24|462.34|458.24|462.13|458.03|15
1634371590000|2021-10-16 08:06:30|462.31|458.21|462.21|458.11|462.33|458.23|462.21|458.11|13
1634371600000|2021-10-16 08:06:40|462.2|458.1|462.2|458.1|462.2|458.1|462.19|458.09|3
1634371610000|2021-10-16 08:06:50|462.22|458.12|462.28|458.18|462.28|458.18|462.22|458.12|13
1634371620000|2021-10-16 08:07:00|462.27|458.17|462.36|458.26|462.37|458.27|462.26|458.16|17
1634371630000|2021-10-16 08:07:10|462.35|458.25|462.36|458.26|462.36|458.26|462.32|458.22|14
1634371640000|2021-10-16 08:07:20|462.35|458.25|462.37|458.27|462.38|458.28|462.34|458.24|17
1634371650000|2021-10-16 08:07:30|462.36|458.26|462.45|458.35|462.45|458.35|462.35|458.25|11
1634371660000|2021-10-16 08:07:40|462.46|458.36|462.57|458.47|462.59|458.49|462.43|458.33|16
1634371670000|2021-10-16 08:07:50|462.56|458.46|462.57|458.47|462.6|458.5|462.56|458.46|19
1634371680000|2021-10-16 08:08:00|462.58|458.48|462.56|458.46|462.58|458.48|462.56|458.46|11
1634371690000|2021-10-16 08:08:10|462.57|458.47|462.58|458.48|462.58|458.48|462.56|458.46|8
1634371700000|2021-10-16 08:08:20|462.59|458.49|462.59|458.49|462.59|458.49|462.59|458.49|1
1634371710000|2021-10-16 08:08:30|462.58|458.48|462.61|458.51|462.61|458.51|462.57|458.47|13
1634371720000|2021-10-16 08:08:40|462.59|458.49|462.71|458.61|462.76|458.66|462.58|458.48|20
1634371730000|2021-10-16 08:08:50|462.73|458.63|462.77|458.67|462.8|458.7|462.72|458.62|10
1634371740000|2021-10-16 08:09:00|462.78|458.68|462.81|458.71|462.87|458.77|462.77|458.67|12
1634371750000|2021-10-16 08:09:10|462.85|458.75|462.88|458.78|462.91|458.81|462.81|458.71|15
1634371760000|2021-10-16 08:09:20|462.87|458.77|462.77|458.67|462.87|458.77|462.76|458.66|7
1634371770000|2021-10-16 08:09:30|462.72|458.62|462.73|458.63|462.74|458.64|462.71|458.61|10
1634371780000|2021-10-16 08:09:40|462.76|458.66|462.78|458.68|462.78|458.68|462.73|458.63|5
1634371790000|2021-10-16 08:09:50|462.79|458.69|462.91|458.81|462.91|458.81|462.79|458.69|7
1634371800000|2021-10-16 08:10:00|462.89|458.79|462.94|458.84|462.94|458.84|462.89|458.79|3
1634371810000|2021-10-16 08:10:10|462.95|458.85|462.93|458.83|462.95|458.85|462.93|458.83|4
1634371820000|2021-10-16 08:10:20|462.96|458.86|463.35|459.25|463.37|459.27|462.96|458.86|21
1634371830000|2021-10-16 08:10:30|463.34|459.24|463.38|459.28|463.38|459.28|463.33|459.23|10
1634371840000|2021-10-16 08:10:40|463.37|459.27|463.33|459.23|463.41|459.31|463.33|459.23|10
1634371850000|2021-10-16 08:10:50|463.3|459.2|463.19|459.09|463.36|459.26|463.19|459.09|21
1634371860000|2021-10-16 08:11:00|463.21|459.11|463.15|459.05|463.21|459.11|463.15|459.05|11
1634371870000|2021-10-16 08:11:10|463.14|459.04|463.09|458.99|463.15|459.05|463.09|458.99|8
1634371880000|2021-10-16 08:11:20|463.11|459.01|463.11|459.01|463.11|459.01|463.09|458.99|4
1634371890000|2021-10-16 08:11:30|463.12|459.02|463.17|459.07|463.18|459.08|463.12|459.02|4
1634371900000|2021-10-16 08:11:40|463.18|459.08|463.38|459.28|463.4|459.3|463.17|459.07|17
1634371910000|2021-10-16 08:11:50|463.4|459.3|463.4|459.3|463.4|459.3|463.38|459.28|5
1634371920000|2021-10-16 08:12:00|463.45|459.35|463.58|459.48|463.58|459.48|463.45|459.35|6
1634371930000|2021-10-16 08:12:10|463.59|459.49|463.95|459.85|463.97|459.87|463.59|459.49|22
1634371940000|2021-10-16 08:12:20|463.94|459.84|464|459.9|464.03|459.93|463.92|459.82|17
1634371950000|2021-10-16 08:12:30|464.02|459.92|464.02|459.92|464.05|459.95|464|459.9|14
1634371960000|2021-10-16 08:12:40|464.01|459.91|464.2|460.1|464.31|460.21|464.01|459.91|20
1634371970000|2021-10-16 08:12:50|464.17|460.07|464.08|459.98|464.2|460.1|464.08|459.98|8
1634371980000|2021-10-16 08:13:00|464.07|459.97|464.09|459.99|464.09|459.99|464.07|459.97|5
1634371990000|2021-10-16 08:13:10|464.1|460|464.1|460|464.1|460|464.09|459.99|3
1634372000000|2021-10-16 08:13:20|464.11|460.01|464.12|460.02|464.13|460.03|464.11|460.01|8
1634372010000|2021-10-16 08:13:30|464.13|460.03|464.16|460.06|464.17|460.07|464.12|460.02|11
1634372020000|2021-10-16 08:13:40|464.17|460.07|464.13|460.03|464.18|460.08|464.13|460.03|8
1634372030000|2021-10-16 08:13:50|464.15|460.05|464.2|460.1|464.2|460.1|464.13|460.03|4
1634372040000|2021-10-16 08:14:00|464.21|460.11|464.24|460.14|464.24|460.14|464.18|460.08|14
1634372050000|2021-10-16 08:14:10|464.22|460.12|464.24|460.14|464.24|460.14|464.22|460.12|5
1634372060000|2021-10-16 08:14:20|464.22|460.12|464.8|460.7|464.8|460.7|464.22|460.12|17
1634372070000|2021-10-16 08:14:30|464.82|460.72|464.92|460.82|464.99|460.89|464.82|460.72|18
1634372080000|2021-10-16 08:14:40|464.93|460.83|464.99|460.89|465.04|460.94|464.93|460.83|20
1634372090000|2021-10-16 08:14:50|464.98|460.88|464.92|460.82|464.98|460.88|464.92|460.82|23
1634372100000|2021-10-16 08:15:00|464.93|460.83|464.96|460.86|464.97|460.87|464.92|460.82|11
1634372110000|2021-10-16 08:15:10|464.94|460.84|464.6|460.5|464.97|460.87|464.59|460.49|22
1634372120000|2021-10-16 08:15:20|464.59|460.49|464.42|460.32|464.59|460.49|464.41|460.31|14
1634372130000|2021-10-16 08:15:30|464.44|460.34|464.45|460.35|464.5|460.4|464.44|460.34|19
1634372140000|2021-10-16 08:15:40|464.47|460.37|464.47|460.37|464.51|460.41|464.47|460.37|16
1634372150000|2021-10-16 08:15:50|464.48|460.38|464.5|460.4|464.53|460.43|464.48|460.38|9
1634372160000|2021-10-16 08:16:00|464.49|460.39|464.59|460.49|464.6|460.5|464.49|460.39|10
1634372170000|2021-10-16 08:16:10|464.56|460.46|464.55|460.45|464.57|460.47|464.51|460.41|9
1634372180000|2021-10-16 08:16:20|464.56|460.46|464.56|460.46|464.56|460.46|464.54|460.44|7
1634372190000|2021-10-16 08:16:30|464.55|460.45|464.59|460.49|464.59|460.49|464.55|460.45|11
1634372200000|2021-10-16 08:16:40|464.58|460.48|464.55|460.45|464.6|460.5|464.55|460.45|7
1634372210000|2021-10-16 08:16:50|464.56|460.46|464.58|460.48|464.58|460.48|464.54|460.44|6
1634372220000|2021-10-16 08:17:00|464.59|460.49|464.5|460.4|464.59|460.49|464.47|460.37|8
1634372230000|2021-10-16 08:17:10|464.51|460.41|464.52|460.42|464.52|460.42|464.49|460.39|7
1634372240000|2021-10-16 08:17:20|464.51|460.41|464.54|460.44|464.54|460.44|464.51|460.41|11
1634372250000|2021-10-16 08:17:30|464.53|460.43|464.54|460.44|464.55|460.45|464.53|460.43|7
1634372260000|2021-10-16 08:17:40|464.53|460.43|464.52|460.42|464.54|460.44|464.5|460.4|9
1634372270000|2021-10-16 08:17:50|464.51|460.41|464.53|460.43|464.53|460.43|464.51|460.41|15
1634372280000|2021-10-16 08:18:00|464.52|460.42|464.66|460.56|464.66|460.56|464.52|460.42|12
1634372290000|2021-10-16 08:18:10|464.65|460.55|464.65|460.55|464.66|460.56|464.64|460.54|8
1634372300000|2021-10-16 08:18:20|464.63|460.53|464.58|460.48|464.64|460.54|464.57|460.47|14
1634372310000|2021-10-16 08:18:30|464.59|460.49|464.57|460.47|464.6|460.5|464.57|460.47|10
1634372320000|2021-10-16 08:18:40|464.56|460.46|464.57|460.47|464.57|460.47|464.55|460.45|5
1634372330000|2021-10-16 08:18:50|464.55|460.45|464.53|460.43|464.55|460.45|464.52|460.42|5
1634372340000|2021-10-16 08:19:00|464.51|460.41|464.47|460.37|464.51|460.41|464.4|460.3|11
1634372360000|2021-10-16 08:19:20|464.48|460.38|464.55|460.45|464.55|460.45|464.48|460.38|8
1634372370000|2021-10-16 08:19:30|464.52|460.42|464.52|460.42|464.52|460.42|464.49|460.39|4
1634372380000|2021-10-16 08:19:40|464.51|460.41|464.5|460.4|464.51|460.41|464.5|460.4|4
1634372390000|2021-10-16 08:19:50|464.51|460.41|464.52|460.42|464.52|460.42|464.49|460.39|5
1634372400000|2021-10-16 08:20:00|464.51|460.41|464.49|460.39|464.52|460.42|464.49|460.39|7
1634372410000|2021-10-16 08:20:10|464.48|460.38|464.5|460.4|464.5|460.4|464.48|460.38|9
1634372420000|2021-10-16 08:20:20|464.51|460.41|464.81|460.71|464.81|460.71|464.51|460.41|14
1634372430000|2021-10-16 08:20:30|464.78|460.68|464.8|460.7|464.83|460.73|464.74|460.64|16
1634372440000|2021-10-16 08:20:40|464.81|460.71|464.89|460.79|464.9|460.8|464.81|460.71|9
1634372450000|2021-10-16 08:20:50|464.97|460.87|464.98|460.88|465|460.9|464.94|460.84|15
1634372460000|2021-10-16 08:21:00|465|460.9|465.02|460.92|465.02|460.92|464.96|460.86|14
1634372470000|2021-10-16 08:21:10|465.01|460.91|464.95|460.85|465.02|460.92|464.9|460.8|8
1634372480000|2021-10-16 08:21:20|464.96|460.86|464.91|460.81|464.96|460.86|464.91|460.81|12
1634372490000|2021-10-16 08:21:30|464.89|460.79|464.67|460.57|464.89|460.79|464.65|460.55|18
1634372500000|2021-10-16 08:21:40|464.66|460.56|464.7|460.6|464.71|460.61|464.61|460.51|14
1634372510000|2021-10-16 08:21:50|464.71|460.61|464.67|460.57|464.72|460.62|464.65|460.55|17
1634372520000|2021-10-16 08:22:00|464.65|460.55|464.7|460.6|464.71|460.61|464.65|460.55|11
1634372530000|2021-10-16 08:22:10|464.71|460.61|464.81|460.71|464.81|460.71|464.68|460.58|18
1634372540000|2021-10-16 08:22:20|464.82|460.72|465|460.9|465|460.9|464.82|460.72|14
1634372550000|2021-10-16 08:22:30|464.99|460.89|464.95|460.85|465|460.9|464.91|460.81|10
1634372560000|2021-10-16 08:22:40|464.97|460.87|464.92|460.82|465.02|460.92|464.92|460.82|10
1634372570000|2021-10-16 08:22:50|464.93|460.83|464.93|460.83|464.94|460.84|464.93|460.83|5
1634372580000|2021-10-16 08:23:00|464.92|460.82|464.61|460.51|464.92|460.82|464.6|460.5|18
1634372590000|2021-10-16 08:23:10|464.59|460.49|464.8|460.7|464.82|460.72|464.58|460.48|14
1634372600000|2021-10-16 08:23:20|464.81|460.71|464.85|460.75|464.86|460.76|464.81|460.71|7
1634372610000|2021-10-16 08:23:30|464.88|460.78|465.11|461.01|465.11|461.01|464.87|460.77|16
1634372620000|2021-10-16 08:23:40|465.12|461.02|465.38|461.28|465.39|461.29|465.11|461.01|19
1634372630000|2021-10-16 08:23:50|465.39|461.29|465.45|461.35|465.47|461.37|465.39|461.29|18
1634372640000|2021-10-16 08:24:00|465.47|461.37|465.47|461.37|465.49|461.39|465.45|461.35|17
1634372650000|2021-10-16 08:24:10|465.43|461.33|465.55|461.45|465.55|461.45|465.43|461.33|13
1634372660000|2021-10-16 08:24:20|465.57|461.47|465.6|461.5|465.61|461.51|465.57|461.47|12
1634372670000|2021-10-16 08:24:30|465.61|461.51|465.63|461.53|465.63|461.53|465.57|461.47|14
1634372680000|2021-10-16 08:24:40|465.62|461.52|465.68|461.58|465.68|461.58|465.61|461.51|9
1634372690000|2021-10-16 08:24:50|465.66|461.56|465.55|461.45|465.67|461.57|465.55|461.45|23
1634372700000|2021-10-16 08:25:00|465.53|461.43|465.36|461.26|465.53|461.43|465.28|461.18|25
1634372710000|2021-10-16 08:25:10|465.35|461.25|465.47|461.37|465.47|461.37|465.3|461.2|25
1634372720000|2021-10-16 08:25:20|465.49|461.39|465.62|461.52|465.63|461.53|465.49|461.39|18
1634372730000|2021-10-16 08:25:30|465.63|461.53|465.76|461.66|465.76|461.66|465.62|461.52|10
1634372740000|2021-10-16 08:25:40|465.78|461.68|466.04|461.94|466.05|461.95|465.78|461.68|13
1634372750000|2021-10-16 08:25:50|466.03|461.93|466.16|462.06|466.17|462.07|466.02|461.92|18
1634372760000|2021-10-16 08:26:00|466.18|462.08|466.32|462.22|466.37|462.27|466.12|462.02|23
1634372770000|2021-10-16 08:26:10|466.33|462.23|466.38|462.28|466.38|462.28|466.31|462.21|21
1634372780000|2021-10-16 08:26:20|466.37|462.27|466.35|462.25|466.38|462.28|466.32|462.22|15
1634372790000|2021-10-16 08:26:30|466.32|462.22|466.35|462.25|466.38|462.28|466.32|462.22|7
1634372800000|2021-10-16 08:26:40|466.37|462.27|466.47|462.37|466.48|462.38|466.37|462.27|10
1634372810000|2021-10-16 08:26:50|466.48|462.38|466.45|462.35|466.48|462.38|466.38|462.28|21
1634372820000|2021-10-16 08:27:00|466.43|462.33|466.3|462.2|466.44|462.34|466.22|462.12|22
1634372830000|2021-10-16 08:27:10|466.29|462.19|466.44|462.34|466.44|462.34|466.27|462.17|18
1634372840000|2021-10-16 08:27:20|466.43|462.33|466.44|462.34|466.53|462.43|466.43|462.33|23
1634372850000|2021-10-16 08:27:30|466.4|462.3|466.24|462.14|466.4|462.3|466.22|462.12|16
1634372860000|2021-10-16 08:27:40|466.23|462.13|466.27|462.17|466.29|462.19|466.19|462.09|15
1634372870000|2021-10-16 08:27:50|466.28|462.18|466.41|462.31|466.41|462.31|466.26|462.16|11
1634372880000|2021-10-16 08:28:00|466.44|462.34|466.77|462.67|466.77|462.67|466.4|462.3|22
1634372890000|2021-10-16 08:28:10|466.75|462.65|466.99|462.89|467.06|462.96|466.75|462.65|21
1634372900000|2021-10-16 08:28:20|467|462.9|467.03|462.93|467.03|462.93|466.91|462.81|23
1634372910000|2021-10-16 08:28:30|467.06|462.96|467.11|463.01|467.11|463.01|467.06|462.96|11
1634372920000|2021-10-16 08:28:40|467.12|463.02|467.01|462.91|467.12|463.02|466.92|462.82|19
1634372930000|2021-10-16 08:28:50|467.03|462.93|466.99|462.89|467.03|462.93|466.97|462.87|7
1634372940000|2021-10-16 08:29:00|466.97|462.87|467.08|462.98|467.09|462.99|466.97|462.87|16
1634372950000|2021-10-16 08:29:10|467.12|463.02|467.43|463.33|467.43|463.33|467.09|462.99|24
1634372960000|2021-10-16 08:29:20|467.41|463.31|467.29|463.19|467.41|463.31|467.29|463.19|14
1634372970000|2021-10-16 08:29:30|467.32|463.22|467.15|463.05|467.32|463.22|467.14|463.04|14
1634372980000|2021-10-16 08:29:40|467.13|463.03|467.15|463.05|467.2|463.1|467.13|463.03|12
1634372990000|2021-10-16 08:29:50|467.13|463.03|467.2|463.1|467.21|463.11|467.13|463.03|14
1634373000000|2021-10-16 08:30:00|467.21|463.11|467.28|463.18|467.28|463.18|467.18|463.08|7
1634373010000|2021-10-16 08:30:10|467.3|463.2|467.36|463.26|467.37|463.27|467.27|463.17|12
1634373020000|2021-10-16 08:30:20|467.38|463.28|467.36|463.26|467.42|463.32|467.33|463.23|19
1634373030000|2021-10-16 08:30:30|467.34|463.24|467.47|463.37|467.47|463.37|467.33|463.23|14
1634373040000|2021-10-16 08:30:40|467.52|463.42|467.46|463.36|467.52|463.42|467.44|463.34|9
1634373050000|2021-10-16 08:30:50|467.48|463.38|467.97|463.87|468.04|463.94|467.48|463.38|23
1634373060000|2021-10-16 08:31:00|467.95|463.85|468.02|463.92|468.03|463.93|467.95|463.85|11
1634373070000|2021-10-16 08:31:10|467.97|463.87|468.07|463.97|468.08|463.98|467.97|463.87|13
1634373080000|2021-10-16 08:31:20|468.06|463.96|468.08|463.98|468.09|463.99|468.05|463.95|12
1634373090000|2021-10-16 08:31:30|468.09|463.99|468.07|463.97|468.09|463.99|468.06|463.96|8
1634373100000|2021-10-16 08:31:40|468.09|463.99|468.1|464|468.13|464.03|468.06|463.96|9
1634373110000|2021-10-16 08:31:50|468.11|464.01|468.12|464.02|468.13|464.03|468.1|464|5
1634373120000|2021-10-16 08:32:00|468.13|464.03|468.13|464.03|468.13|464.03|468.09|463.99|5
1634373130000|2021-10-16 08:32:10|468.1|464|468.13|464.03|468.14|464.04|468.08|463.98|7
1634373140000|2021-10-16 08:32:20|468.12|464.02|468.03|463.93|468.13|464.03|468.01|463.91|9
1634373150000|2021-10-16 08:32:30|467.99|463.89|467.28|463.18|467.99|463.89|467.28|463.18|32
1634373160000|2021-10-16 08:32:40|467.17|463.07|467.11|463.01|467.2|463.1|467.1|463|22
1634373170000|2021-10-16 08:32:50|467.12|463.02|467.16|463.06|467.16|463.06|467.08|462.98|16
1634373180000|2021-10-16 08:33:00|467.21|463.11|467.07|462.97|467.22|463.12|467.06|462.96|25
1634373190000|2021-10-16 08:33:10|467.06|462.96|466.98|462.88|467.07|462.97|466.89|462.79|15
1634373200000|2021-10-16 08:33:20|466.97|462.87|466.96|462.86|466.97|462.87|466.91|462.81|7
1634373210000|2021-10-16 08:33:30|466.97|462.87|466.8|462.7|466.98|462.88|466.76|462.66|22
1634373220000|2021-10-16 08:33:40|466.78|462.68|466.57|462.47|466.78|462.68|466.57|462.47|23
1634373230000|2021-10-16 08:33:50|466.58|462.48|466.3|462.2|466.58|462.48|466.28|462.18|21
1634373240000|2021-10-16 08:34:00|466.29|462.19|466.49|462.39|466.49|462.39|466.29|462.19|19
1634373250000|2021-10-16 08:34:10|466.48|462.38|466.83|462.73|466.83|462.73|466.48|462.38|14
1634373260000|2021-10-16 08:34:20|466.87|462.77|466.65|462.55|466.89|462.79|466.65|462.55|17
1634373270000|2021-10-16 08:34:30|466.69|462.59|466.47|462.37|466.7|462.6|466.47|462.37|14
1634373280000|2021-10-16 08:34:40|466.49|462.39|466.4|462.3|466.54|462.44|466.39|462.29|16
1634373290000|2021-10-16 08:34:50|466.38|462.28|466.39|462.29|466.53|462.43|466.37|462.27|20
1634373300000|2021-10-16 08:35:00|466.44|462.34|466.32|462.22|466.44|462.34|466.3|462.2|15
1634373310000|2021-10-16 08:35:10|466.3|462.2|465.96|461.86|466.3|462.2|465.96|461.86|20
1634373320000|2021-10-16 08:35:20|465.97|461.87|465.82|461.72|465.97|461.87|465.81|461.71|16
1634373330000|2021-10-16 08:35:30|465.75|461.65|465.48|461.38|465.75|461.65|465.48|461.38|25
1634373340000|2021-10-16 08:35:40|465.49|461.39|465.66|461.56|465.67|461.57|465.48|461.38|16
1634373350000|2021-10-16 08:35:50|465.69|461.59|465.68|461.58|465.69|461.59|465.61|461.51|16
1634373360000|2021-10-16 08:36:00|465.69|461.59|465.67|461.57|465.7|461.6|465.64|461.54|10
1634373370000|2021-10-16 08:36:10|465.68|461.58|465.67|461.57|465.68|461.58|465.55|461.45|18
1634373380000|2021-10-16 08:36:20|465.7|461.6|465.97|461.87|465.97|461.87|465.7|461.6|19
1634373390000|2021-10-16 08:36:30|466.04|461.94|466.02|461.92|466.08|461.98|466.01|461.91|10
1634373400000|2021-10-16 08:36:40|466.01|461.91|465.99|461.89|466.01|461.91|465.99|461.89|6
1634373410000|2021-10-16 08:36:50|466|461.9|466.15|462.05|466.15|462.05|465.97|461.87|15
1634373420000|2021-10-16 08:37:00|466.16|462.06|466.27|462.17|466.28|462.18|466.16|462.06|12
1634373430000|2021-10-16 08:37:10|466.3|462.2|466.37|462.27|466.37|462.27|466.3|462.2|11
1634373440000|2021-10-16 08:37:20|466.4|462.3|466.46|462.36|466.47|462.37|466.4|462.3|10
1634373450000|2021-10-16 08:37:30|466.45|462.35|466.52|462.42|466.52|462.42|466.45|462.35|6
1634373460000|2021-10-16 08:37:40|466.51|462.41|466.49|462.39|466.51|462.41|466.46|462.36|6
1634373470000|2021-10-16 08:37:50|466.48|462.38|466.52|462.42|466.58|462.48|466.45|462.35|16
1634373480000|2021-10-16 08:38:00|466.51|462.41|466.33|462.23|466.52|462.42|466.3|462.2|16
1634373490000|2021-10-16 08:38:10|466.32|462.22|466.15|462.05|466.32|462.22|466.15|462.05|25
1634373500000|2021-10-16 08:38:20|466.16|462.06|465.89|461.79|466.16|462.06|465.84|461.74|25
1634373510000|2021-10-16 08:38:30|465.94|461.84|465.92|461.82|465.99|461.89|465.92|461.82|9
1634373520000|2021-10-16 08:38:40|465.91|461.81|465.91|461.81|465.92|461.82|465.86|461.76|10
1634373530000|2021-10-16 08:38:50|465.9|461.8|465.89|461.79|465.92|461.82|465.89|461.79|3
1634373540000|2021-10-16 08:39:00|465.91|461.81|465.9|461.8|465.91|461.81|465.9|461.8|4
1634373550000|2021-10-16 08:39:10|465.91|461.81|466.01|461.91|466.1|462|465.91|461.81|12
1634373560000|2021-10-16 08:39:20|466|461.9|465.99|461.89|466|461.9|465.99|461.89|4
1634373570000|2021-10-16 08:39:30|466|461.9|466.11|462.01|466.11|462.01|466|461.9|11
1634373580000|2021-10-16 08:39:40|466.14|462.04|466.18|462.08|466.18|462.08|466.12|462.02|9
1634373590000|2021-10-16 08:39:50|466.2|462.1|466.19|462.09|466.2|462.1|466.18|462.08|4
1634373610000|2021-10-16 08:40:10|466.15|462.05|466.07|461.97|466.16|462.06|466.05|461.95|14
1634373620000|2021-10-16 08:40:20|466.08|461.98|465.99|461.89|466.08|461.98|465.98|461.88|9
1634373630000|2021-10-16 08:40:30|465.98|461.88|465.97|461.87|465.98|461.88|465.97|461.87|4
1634373640000|2021-10-16 08:40:40|465.98|461.88|465.99|461.89|465.99|461.89|465.97|461.87|9
1634373650000|2021-10-16 08:40:50|465.98|461.88|465.99|461.89|465.99|461.89|465.96|461.86|4
1634373660000|2021-10-16 08:41:00|465.98|461.88|466|461.9|466|461.9|465.98|461.88|4
1634373670000|2021-10-16 08:41:10|465.99|461.89|466|461.9|466|461.9|465.99|461.89|2
1634373680000|2021-10-16 08:41:20|465.98|461.88|465.56|461.46|465.98|461.88|465.56|461.46|15
1634373690000|2021-10-16 08:41:30|465.57|461.47|465.84|461.74|465.84|461.74|465.5|461.4|20
1634373700000|2021-10-16 08:41:40|465.87|461.77|465.9|461.8|465.9|461.8|465.86|461.76|9
1634373710000|2021-10-16 08:41:50|465.89|461.79|465.84|461.74|465.89|461.79|465.81|461.71|8
1634373720000|2021-10-16 08:42:00|465.82|461.72|465.79|461.69|465.82|461.72|465.72|461.62|18
1634373730000|2021-10-16 08:42:10|465.8|461.7|465.82|461.72|465.85|461.75|465.8|461.7|11
1634373740000|2021-10-16 08:42:20|465.83|461.73|465.89|461.79|465.89|461.79|465.83|461.73|5
1634373750000|2021-10-16 08:42:30|465.9|461.8|465.99|461.89|465.99|461.89|465.9|461.8|9
1634373760000|2021-10-16 08:42:40|466|461.9|466.04|461.94|466.04|461.94|466|461.9|4
1634373770000|2021-10-16 08:42:50|466.07|461.97|466.19|462.09|466.19|462.09|466.07|461.97|14
1634373780000|2021-10-16 08:43:00|466.18|462.08|466.21|462.11|466.21|462.11|466.17|462.07|13
1634373790000|2021-10-16 08:43:10|466.2|462.1|466.08|461.98|466.24|462.14|466.08|461.98|10
1634373800000|2021-10-16 08:43:20|466.09|461.99|466.13|462.03|466.14|462.04|466.09|461.99|6
1634373810000|2021-10-16 08:43:30|466.15|462.05|466.44|462.34|466.44|462.34|466.15|462.05|21
1634373820000|2021-10-16 08:43:40|466.41|462.31|466.47|462.37|466.47|462.37|466.41|462.31|11
1634373840000|2021-10-16 08:44:00|466.48|462.38|466.22|462.12|466.48|462.38|466.21|462.11|13
1634373850000|2021-10-16 08:44:10|466.21|462.11|466.19|462.09|466.22|462.12|466.17|462.07|8
1634373860000|2021-10-16 08:44:20|466.2|462.1|466.4|462.3|466.4|462.3|466.2|462.1|12
1634373870000|2021-10-16 08:44:30|466.39|462.29|466.4|462.3|466.4|462.3|466.39|462.29|2
1634373880000|2021-10-16 08:44:40|466.45|462.35|466.4|462.3|466.45|462.35|466.4|462.3|8
1634373890000|2021-10-16 08:44:50|466.41|462.31|466.61|462.51|466.7|462.6|466.41|462.31|18
1634373900000|2021-10-16 08:45:00|466.6|462.5|466.37|462.27|466.62|462.52|466.37|462.27|24
1634373910000|2021-10-16 08:45:10|466.36|462.26|466.05|461.95|466.36|462.26|466.05|461.95|16
1634373920000|2021-10-16 08:45:20|466.04|461.94|466|461.9|466.05|461.95|466|461.9|6
1634373930000|2021-10-16 08:45:30|465.99|461.89|465.99|461.89|465.99|461.89|465.99|461.89|1
1634373940000|2021-10-16 08:45:40|466|461.9|465.99|461.89|466|461.9|465.98|461.88|6
1634373950000|2021-10-16 08:45:50|466|461.9|466|461.9|466|461.9|465.98|461.88|8
1634373960000|2021-10-16 08:46:00|465.99|461.89|466.09|461.99|466.1|462|465.99|461.89|16
1634373970000|2021-10-16 08:46:10|466.11|462.01|466.13|462.03|466.14|462.04|466.11|462.01|6
1634373980000|2021-10-16 08:46:20|466.16|462.06|466.16|462.06|466.18|462.08|466.15|462.05|8
1634373990000|2021-10-16 08:46:30|466.14|462.04|466.16|462.06|466.17|462.07|466.1|462|8
1634374000000|2021-10-16 08:46:40|466.15|462.05|466.15|462.05|466.16|462.06|466.14|462.04|5
1634374010000|2021-10-16 08:46:50|466.16|462.06|466.15|462.05|466.16|462.06|466.14|462.04|11
1634374020000|2021-10-16 08:47:00|466.12|462.02|466.16|462.06|466.18|462.08|466.11|462.01|11
1634374030000|2021-10-16 08:47:10|466.15|462.05|466.07|461.97|466.17|462.07|466.07|461.97|11
1634374040000|2021-10-16 08:47:20|466.06|461.96|465.99|461.89|466.1|462|465.99|461.89|15
1634374050000|2021-10-16 08:47:30|465.98|461.88|465.9|461.8|465.98|461.88|465.9|461.8|11
1634374060000|2021-10-16 08:47:40|465.91|461.81|465.99|461.89|466|461.9|465.91|461.81|7
1634374070000|2021-10-16 08:47:50|465.95|461.85|465.97|461.87|466|461.9|465.93|461.83|24
1634374080000|2021-10-16 08:48:00|465.98|461.88|465.91|461.81|465.98|461.88|465.9|461.8|17
1634374090000|2021-10-16 08:48:10|465.9|461.8|465.91|461.81|465.97|461.87|465.9|461.8|11
1634374100000|2021-10-16 08:48:20|465.9|461.8|465.9|461.8|465.91|461.81|465.89|461.79|7
1634374110000|2021-10-16 08:48:30|465.91|461.81|465.91|461.81|465.96|461.86|465.9|461.8|22
1634374120000|2021-10-16 08:48:40|465.9|461.8|466.1|462|466.1|462|465.9|461.8|14
1634374130000|2021-10-16 08:48:50|466.09|461.99|466.24|462.14|466.29|462.19|466.09|461.99|10
1634374140000|2021-10-16 08:49:00|466.23|462.13|466.22|462.12|466.24|462.14|466.05|461.95|19
1634374150000|2021-10-16 08:49:10|466.23|462.13|466.37|462.27|466.37|462.27|466.21|462.11|10
1634374160000|2021-10-16 08:49:20|466.33|462.23|466.44|462.34|466.44|462.34|466.33|462.23|15
1634374170000|2021-10-16 08:49:30|466.43|462.33|466.48|462.38|466.52|462.42|466.43|462.33|22
1634374180000|2021-10-16 08:49:40|466.5|462.4|466.48|462.38|466.57|462.47|466.48|462.38|16
1634374190000|2021-10-16 08:49:50|466.47|462.37|466.48|462.38|466.5|462.4|466.46|462.36|12
1634374200000|2021-10-16 08:50:00|466.47|462.37|466.55|462.45|466.56|462.46|466.44|462.34|21
1634374210000|2021-10-16 08:50:10|466.59|462.49|466.63|462.53|466.64|462.54|466.57|462.47|11
1634374220000|2021-10-16 08:50:20|466.65|462.55|466.9|462.8|466.9|462.8|466.63|462.53|21
1634374230000|2021-10-16 08:50:30|466.91|462.81|466.91|462.81|466.91|462.81|466.91|462.81|1
1634374240000|2021-10-16 08:50:40|466.88|462.78|466.86|462.76|466.91|462.81|466.86|462.76|9
1634374250000|2021-10-16 08:50:50|466.85|462.75|467|462.9|467|462.9|466.83|462.73|10
1634374260000|2021-10-16 08:51:00|467.01|462.91|467.34|463.24|467.34|463.24|467.01|462.91|24
1634374270000|2021-10-16 08:51:10|467.33|463.23|467.51|463.41|467.51|463.41|467.33|463.23|17
1634374280000|2021-10-16 08:51:20|467.52|463.42|467.58|463.48|467.6|463.5|467.52|463.42|12
1634374290000|2021-10-16 08:51:30|467.57|463.47|467.48|463.38|467.61|463.51|467.48|463.38|17
1634374300000|2021-10-16 08:51:40|467.47|463.37|467.36|463.26|467.47|463.37|467.3|463.2|21
1634374310000|2021-10-16 08:51:50|467.35|463.25|467.37|463.27|467.39|463.29|467.34|463.24|12
1634374320000|2021-10-16 08:52:00|467.38|463.28|467.44|463.34|467.45|463.35|467.38|463.28|16
1634374330000|2021-10-16 08:52:10|467.47|463.37|467.46|463.36|467.48|463.38|467.44|463.34|17
1634374340000|2021-10-16 08:52:20|467.45|463.35|467.42|463.32|467.46|463.36|467.42|463.32|10
1634374350000|2021-10-16 08:52:30|467.43|463.33|467.44|463.34|467.45|463.35|467.42|463.32|15
1634374360000|2021-10-16 08:52:40|467.42|463.32|467.38|463.28|467.42|463.32|467.38|463.28|3
1634374370000|2021-10-16 08:52:50|467.4|463.3|467.44|463.34|467.47|463.37|467.37|463.27|21
1634374380000|2021-10-16 08:53:00|467.43|463.33|466.85|462.75|467.43|463.33|466.84|462.74|26
1634374390000|2021-10-16 08:53:10|466.88|462.78|466.88|462.78|466.92|462.82|466.77|462.67|22
1634374400000|2021-10-16 08:53:20|466.87|462.77|466.8|462.7|466.87|462.77|466.76|462.66|20
1634374410000|2021-10-16 08:53:30|466.79|462.69|467.08|462.98|467.08|462.98|466.79|462.69|23
1634374420000|2021-10-16 08:53:40|467.12|463.02|467.28|463.18|467.29|463.19|467.12|463.02|21
1634374430000|2021-10-16 08:53:50|467.29|463.19|467.19|463.09|467.31|463.21|467.19|463.09|14
1634374440000|2021-10-16 08:54:00|467.2|463.1|467.21|463.11|467.27|463.17|467.19|463.09|13
1634374450000|2021-10-16 08:54:10|467.22|463.12|466.82|462.72|467.24|463.14|466.82|462.72|19
1634374460000|2021-10-16 08:54:20|466.83|462.73|466.85|462.75|466.85|462.75|466.74|462.64|17
1634374470000|2021-10-16 08:54:30|466.84|462.74|466.89|462.79|466.91|462.81|466.83|462.73|17
1634374480000|2021-10-16 08:54:40|466.88|462.78|466.99|462.89|466.99|462.89|466.88|462.78|13
1634374490000|2021-10-16 08:54:50|466.97|462.87|466.97|462.87|467.01|462.91|466.97|462.87|7
1634374500000|2021-10-16 08:55:00|466.98|462.88|466.98|462.88|466.99|462.89|466.96|462.86|11
1634374510000|2021-10-16 08:55:10|466.97|462.87|466.91|462.81|466.97|462.87|466.91|462.81|16
1634374520000|2021-10-16 08:55:20|466.92|462.82|466.56|462.46|466.92|462.82|466.56|462.46|19
1634374530000|2021-10-16 08:55:30|466.57|462.47|466.52|462.42|466.6|462.5|466.5|462.4|23
1634374540000|2021-10-16 08:55:40|466.54|462.44|466.58|462.48|466.59|462.49|466.54|462.44|16
1634374550000|2021-10-16 08:55:50|466.56|462.46|466.95|462.85|466.95|462.85|466.56|462.46|19
1634374560000|2021-10-16 08:56:00|466.94|462.84|466.96|462.86|467.02|462.92|466.93|462.83|18
1634374570000|2021-10-16 08:56:10|466.97|462.87|466.96|462.86|466.98|462.88|466.94|462.84|15
1634374580000|2021-10-16 08:56:20|466.95|462.85|466.97|462.87|466.97|462.87|466.91|462.81|11
1634374590000|2021-10-16 08:56:30|466.95|462.85|466.92|462.82|466.95|462.85|466.89|462.79|10
1634374600000|2021-10-16 08:56:40|466.91|462.81|466.97|462.87|466.97|462.87|466.91|462.81|14
1634374610000|2021-10-16 08:56:50|466.96|462.86|466.85|462.75|466.98|462.88|466.84|462.74|20
1634374620000|2021-10-16 08:57:00|466.86|462.76|466.92|462.82|466.94|462.84|466.78|462.68|27
1634374630000|2021-10-16 08:57:10|466.91|462.81|466.89|462.79|466.95|462.85|466.89|462.79|9
1634374640000|2021-10-16 08:57:20|466.9|462.8|466.91|462.81|466.92|462.82|466.9|462.8|3
1634374650000|2021-10-16 08:57:30|466.89|462.79|466.93|462.83|466.94|462.84|466.89|462.79|8
1634374660000|2021-10-16 08:57:40|466.92|462.82|467|462.9|467.01|462.91|466.92|462.82|7
1634374670000|2021-10-16 08:57:50|466.99|462.89|467.13|463.03|467.15|463.05|466.99|462.89|13
1634374680000|2021-10-16 08:58:00|467.1|463|467.07|462.97|467.13|463.03|467.06|462.96|20
1634374690000|2021-10-16 08:58:10|467.06|462.96|467.04|462.94|467.06|462.96|467.01|462.91|14
1634374700000|2021-10-16 08:58:20|467.03|462.93|467.07|462.97|467.1|463|467.03|462.93|17
1634374710000|2021-10-16 08:58:30|467.09|462.99|467.08|462.98|467.1|463|467.06|462.96|6
1634374720000|2021-10-16 08:58:40|467.09|462.99|467.03|462.93|467.1|463|467.03|462.93|6
1634374730000|2021-10-16 08:58:50|467.02|462.92|467.09|462.99|467.09|462.99|467.02|462.92|16
1634374740000|2021-10-16 08:59:00|467.08|462.98|467.09|462.99|467.09|462.99|467.03|462.93|6
1634374750000|2021-10-16 08:59:10|467.1|463|467.01|462.91|467.1|463|467.01|462.91|7
1634374760000|2021-10-16 08:59:20|467.03|462.93|466.97|462.87|467.03|462.93|466.97|462.87|12
1634374770000|2021-10-16 08:59:30|466.94|462.84|467.05|462.95|467.08|462.98|466.94|462.84|22
1634374780000|2021-10-16 08:59:40|467.07|462.97|466.87|462.77|467.07|462.97|466.87|462.77|16
1634374790000|2021-10-16 08:59:50|466.86|462.76|466.83|462.73|466.88|462.78|466.83|462.73|16
1634374800000|2021-10-16 09:00:00|466.85|462.75|466.89|462.79|466.93|462.83|466.8|462.7|12
1634374810000|2021-10-16 09:00:10|466.88|462.78|466.96|462.86|466.96|462.86|466.88|462.78|10
1634374820000|2021-10-16 09:00:20|466.97|462.87|466.97|462.87|467|462.9|466.95|462.85|14
1634374830000|2021-10-16 09:00:30|466.98|462.88|466.88|462.78|467|462.9|466.87|462.77|14
1634374840000|2021-10-16 09:00:40|466.84|462.74|466.9|462.8|466.9|462.8|466.84|462.74|8
1634374850000|2021-10-16 09:00:50|466.88|462.78|466.88|462.78|466.9|462.8|466.84|462.74|10
1634374860000|2021-10-16 09:01:00|466.89|462.79|466.77|462.67|466.89|462.79|466.77|462.67|11
1634374870000|2021-10-16 09:01:10|466.76|462.66|466.65|462.55|466.76|462.66|466.64|462.54|10
1634374880000|2021-10-16 09:01:20|466.66|462.56|466.46|462.36|466.66|462.56|466.45|462.35|17
1634374890000|2021-10-16 09:01:30|466.47|462.37|466.37|462.27|466.56|462.46|466.36|462.26|21
1634374900000|2021-10-16 09:01:40|466.35|462.25|466.37|462.27|466.37|462.27|466.35|462.25|9
1634374910000|2021-10-16 09:01:50|466.38|462.28|466.52|462.42|466.57|462.47|466.37|462.27|18
1634374920000|2021-10-16 09:02:00|466.51|462.41|466.39|462.29|466.55|462.45|466.37|462.27|15
1634374930000|2021-10-16 09:02:10|466.38|462.28|466.43|462.33|466.43|462.33|466.37|462.27|6
1634374940000|2021-10-16 09:02:20|466.42|462.32|466.11|462.01|466.45|462.35|466.11|462.01|15
1634374950000|2021-10-16 09:02:30|466.08|461.98|466.09|461.99|466.24|462.14|466.08|461.98|15
1634374960000|2021-10-16 09:02:40|466.07|461.97|466.02|461.92|466.07|461.97|466.02|461.92|2
1634374970000|2021-10-16 09:02:50|466.03|461.93|466.05|461.95|466.06|461.96|466.01|461.91|13
1634374980000|2021-10-16 09:03:00|466.07|461.97|466.23|462.13|466.24|462.14|466.06|461.96|23
1634374990000|2021-10-16 09:03:10|466.26|462.16|466.28|462.18|466.36|462.26|466.25|462.15|19
1634375000000|2021-10-16 09:03:20|466.29|462.19|466.28|462.18|466.29|462.19|466.27|462.17|6
1634375010000|2021-10-16 09:03:30|466.27|462.17|466.26|462.16|466.29|462.19|466.25|462.15|10
1634375020000|2021-10-16 09:03:40|466.25|462.15|466.29|462.19|466.32|462.22|466.24|462.14|13
1634375030000|2021-10-16 09:03:50|466.28|462.18|466.31|462.21|466.34|462.24|466.28|462.18|13
1634375040000|2021-10-16 09:04:00|466.32|462.22|466.28|462.18|466.36|462.26|466.27|462.17|20
1634375050000|2021-10-16 09:04:10|466.29|462.19|466.42|462.32|466.43|462.33|466.29|462.19|12
1634375060000|2021-10-16 09:04:20|466.43|462.33|466.68|462.58|466.68|462.58|466.43|462.33|27
1634375070000|2021-10-16 09:04:30|466.69|462.59|466.85|462.75|466.89|462.79|466.67|462.57|19
1634375080000|2021-10-16 09:04:40|466.8|462.7|466.93|462.83|466.93|462.83|466.79|462.69|18
1634375090000|2021-10-16 09:04:50|466.91|462.81|466.84|462.74|466.91|462.81|466.81|462.71|18
1634375100000|2021-10-16 09:05:00|466.83|462.73|466.73|462.63|466.83|462.73|466.72|462.62|14
1634375110000|2021-10-16 09:05:10|466.75|462.65|466.62|462.52|466.87|462.77|466.62|462.52|23
1634375120000|2021-10-16 09:05:20|466.63|462.53|466.57|462.47|466.65|462.55|466.57|462.47|14
1634375130000|2021-10-16 09:05:30|466.54|462.44|466.32|462.22|466.54|462.44|466.32|462.22|21
1634375140000|2021-10-16 09:05:40|466.31|462.21|466.3|462.2|466.32|462.22|466.27|462.17|13
1634375150000|2021-10-16 09:05:50|466.29|462.19|466.26|462.16|466.29|462.19|466.25|462.15|15
1634375160000|2021-10-16 09:06:00|466.27|462.17|466.19|462.09|466.28|462.18|466.16|462.06|16
1634375170000|2021-10-16 09:06:10|466.17|462.07|466.19|462.09|466.19|462.09|466.11|462.01|13
1634375180000|2021-10-16 09:06:20|466.18|462.08|466.14|462.04|466.18|462.08|466.12|462.02|15
1634375190000|2021-10-16 09:06:30|466.13|462.03|466.35|462.25|466.35|462.25|466.13|462.03|10
1634375200000|2021-10-16 09:06:40|466.34|462.24|466.45|462.35|466.45|462.35|466.34|462.24|13
1634375210000|2021-10-16 09:06:50|466.48|462.38|466.71|462.61|466.71|462.61|466.48|462.38|10
1634375220000|2021-10-16 09:07:00|466.72|462.62|466.78|462.68|466.8|462.7|466.71|462.61|6
1634375230000|2021-10-16 09:07:10|466.79|462.69|466.79|462.69|466.81|462.71|466.78|462.68|6
1634375240000|2021-10-16 09:07:20|466.8|462.7|466.8|462.7|466.81|462.71|466.8|462.7|5
1634375250000|2021-10-16 09:07:30|466.81|462.71|466.61|462.51|466.81|462.71|466.58|462.48|18
1634375260000|2021-10-16 09:07:40|466.6|462.5|466.55|462.45|466.64|462.54|466.55|462.45|13
1634375270000|2021-10-16 09:07:50|466.56|462.46|466.51|462.41|466.56|462.46|466.48|462.38|10
1634375280000|2021-10-16 09:08:00|466.5|462.4|466.56|462.46|466.56|462.46|466.49|462.39|8
1634375290000|2021-10-16 09:08:10|466.57|462.47|466.6|462.5|466.61|462.51|466.57|462.47|7
1634375300000|2021-10-16 09:08:20|466.59|462.49|466.59|462.49|466.6|462.5|466.59|462.49|3
1634375310000|2021-10-16 09:08:30|466.6|462.5|466.75|462.65|466.76|462.66|466.6|462.5|13
1634375320000|2021-10-16 09:08:40|466.74|462.64|466.75|462.65|466.77|462.67|466.73|462.63|7
1634375330000|2021-10-16 09:08:50|466.76|462.66|466.76|462.66|466.76|462.66|466.74|462.64|7
1634375340000|2021-10-16 09:09:00|466.77|462.67|466.77|462.67|466.78|462.68|466.77|462.67|3
1634375350000|2021-10-16 09:09:10|466.76|462.66|466.77|462.67|466.78|462.68|466.76|462.66|4
1634375360000|2021-10-16 09:09:20|466.78|462.68|466.8|462.7|466.8|462.7|466.77|462.67|13
1634375370000|2021-10-16 09:09:30|466.79|462.69|466.81|462.71|466.81|462.71|466.79|462.69|3
1634375380000|2021-10-16 09:09:40|466.82|462.72|466.82|462.72|466.82|462.72|466.81|462.71|5
1634375390000|2021-10-16 09:09:50|466.81|462.71|466.82|462.72|466.82|462.72|466.81|462.71|2
1634375400000|2021-10-16 09:10:00|466.86|462.76|466.88|462.78|466.88|462.78|466.86|462.76|6
1634375410000|2021-10-16 09:10:10|466.87|462.77|466.87|462.77|466.89|462.79|466.85|462.75|9
1634375420000|2021-10-16 09:10:20|466.86|462.76|466.88|462.78|466.88|462.78|466.85|462.75|7
1634375430000|2021-10-16 09:10:30|466.87|462.77|466.84|462.74|466.88|462.78|466.84|462.74|11
1634375440000|2021-10-16 09:10:40|466.86|462.76|466.87|462.77|466.87|462.77|466.86|462.76|2
1634375450000|2021-10-16 09:10:50|466.85|462.75|466.84|462.74|466.87|462.77|466.82|462.72|14
1634375460000|2021-10-16 09:11:00|466.85|462.75|466.84|462.74|466.85|462.75|466.84|462.74|2
1634375470000|2021-10-16 09:11:10|466.85|462.75|466.8|462.7|466.86|462.76|466.8|462.7|7
1634375480000|2021-10-16 09:11:20|466.79|462.69|466.79|462.69|466.82|462.72|466.79|462.69|9
1634375490000|2021-10-16 09:11:30|466.8|462.7|466.84|462.74|466.84|462.74|466.79|462.69|13
1634375500000|2021-10-16 09:11:40|466.85|462.75|466.89|462.79|466.89|462.79|466.85|462.75|4
1634375510000|2021-10-16 09:11:50|466.9|462.8|467.05|462.95|467.05|462.95|466.9|462.8|6
1634375520000|2021-10-16 09:12:00|467.06|462.96|467.14|463.04|467.14|463.04|467.06|462.96|7
1634375530000|2021-10-16 09:12:10|467.1|463|467.14|463.04|467.15|463.05|467.08|462.98|5
1634375540000|2021-10-16 09:12:20|467.17|463.07|467.21|463.11|467.24|463.14|467.17|463.07|9
1634375550000|2021-10-16 09:12:30|467.23|463.13|467.22|463.12|467.23|463.13|467.22|463.12|4
1634375560000|2021-10-16 09:12:40|467.21|463.11|467.17|463.07|467.22|463.12|467.17|463.07|13
1634375570000|2021-10-16 09:12:50|467.18|463.08|467.2|463.1|467.2|463.1|467.17|463.07|7
1634375580000|2021-10-16 09:13:00|467.19|463.09|467.1|463|467.2|463.1|467.09|462.99|13
1634375590000|2021-10-16 09:13:10|467.09|462.99|467.06|462.96|467.1|463|467.06|462.96|9
1634375600000|2021-10-16 09:13:20|467.08|462.98|467.16|463.06|467.17|463.07|467.08|462.98|12
1634375610000|2021-10-16 09:13:30|467.17|463.07|467.11|463.01|467.18|463.08|467.11|463.01|11
1634375620000|2021-10-16 09:13:40|467.12|463.02|467.11|463.01|467.12|463.02|467.11|463.01|2
1634375630000|2021-10-16 09:13:50|467.1|463|467.11|463.01|467.11|463.01|467.1|463|2
1634375640000|2021-10-16 09:14:00|467.12|463.02|467.17|463.07|467.17|463.07|467.12|463.02|7
1634375650000|2021-10-16 09:14:10|467.15|463.05|467.11|463.01|467.15|463.05|467.11|463.01|3
1634375670000|2021-10-16 09:14:30|467.14|463.04|467.15|463.05|467.16|463.06|467.14|463.04|4
1634375680000|2021-10-16 09:14:40|467.16|463.06|467.16|463.06|467.16|463.06|467.15|463.05|3
1634375690000|2021-10-16 09:14:50|467.17|463.07|467.17|463.07|467.19|463.09|467.17|463.07|3
1634375700000|2021-10-16 09:15:00|467.18|463.08|467.91|463.81|467.97|463.87|467.18|463.08|28
1634375710000|2021-10-16 09:15:10|467.92|463.82|468.07|463.97|468.07|463.97|467.91|463.81|15
1634375720000|2021-10-16 09:15:20|468.04|463.94|468.37|464.27|468.37|464.27|468.04|463.94|13
1634375730000|2021-10-16 09:15:30|468.36|464.26|468.55|464.45|468.55|464.45|468.36|464.26|11
1634375740000|2021-10-16 09:15:40|468.58|464.48|468.16|464.06|468.58|464.48|468.15|464.05|28
1634375750000|2021-10-16 09:15:50|468.17|464.07|468.13|464.03|468.17|464.07|468.13|464.03|13
1634375760000|2021-10-16 09:16:00|468.14|464.04|468.12|464.02|468.15|464.05|468.08|463.98|11
1634375770000|2021-10-16 09:16:10|468.11|464.01|468.14|464.04|468.25|464.15|468.11|464.01|17
1634375780000|2021-10-16 09:16:20|468.18|464.08|468.27|464.17|468.27|464.17|468.17|464.07|11
1634375790000|2021-10-16 09:16:30|468.29|464.19|468.29|464.19|468.3|464.2|468.29|464.19|3
1634375800000|2021-10-16 09:16:40|468.3|464.2|468.3|464.2|468.3|464.2|468.3|464.2|1
1634375810000|2021-10-16 09:16:50|468.32|464.22|468.37|464.27|468.38|464.28|468.31|464.21|16
1634375820000|2021-10-16 09:17:00|468.38|464.28|468.38|464.28|468.38|464.28|468.37|464.27|3
1634375830000|2021-10-16 09:17:10|468.39|464.29|468.44|464.34|468.54|464.44|468.39|464.29|13
1634375840000|2021-10-16 09:17:20|468.45|464.35|468.44|464.34|468.45|464.35|468.43|464.33|4
1634375850000|2021-10-16 09:17:30|468.48|464.38|468.52|464.42|468.52|464.42|468.48|464.38|10
1634375860000|2021-10-16 09:17:40|468.53|464.43|468.52|464.42|468.53|464.43|468.52|464.42|2
1634375870000|2021-10-16 09:17:50|468.54|464.44|468.53|464.43|468.54|464.44|468.52|464.42|5
1634375880000|2021-10-16 09:18:00|468.54|464.44|468.62|464.52|468.62|464.52|468.54|464.44|13
1634375890000|2021-10-16 09:18:10|468.61|464.51|468.61|464.51|468.61|464.51|468.61|464.51|1
1634375900000|2021-10-16 09:18:20|468.6|464.5|468.67|464.57|468.68|464.58|468.6|464.5|4
1634375910000|2021-10-16 09:18:30|468.68|464.58|468.69|464.59|468.69|464.59|468.67|464.57|16
1634375920000|2021-10-16 09:18:40|468.68|464.58|468.68|464.58|468.69|464.59|468.68|464.58|3
1634375930000|2021-10-16 09:18:50|468.69|464.59|468.7|464.6|468.72|464.62|468.69|464.59|9
1634375940000|2021-10-16 09:19:00|468.71|464.61|468.6|464.5|468.72|464.62|468.6|464.5|9
1634375950000|2021-10-16 09:19:10|468.61|464.51|468.6|464.5|468.65|464.55|468.6|464.5|9
1634375960000|2021-10-16 09:19:20|468.59|464.49|468.42|464.32|468.6|464.5|468.42|464.32|12
1634375970000|2021-10-16 09:19:30|468.4|464.3|468.3|464.2|468.4|464.3|468.3|464.2|22
1634375980000|2021-10-16 09:19:40|468.31|464.21|468.3|464.2|468.31|464.21|468.3|464.2|4
1634375990000|2021-10-16 09:19:50|468.31|464.21|468.32|464.22|468.32|464.22|468.31|464.21|2
1634376000000|2021-10-16 09:20:00|468.31|464.21|467.95|463.85|468.32|464.22|467.95|463.85|15
1634376010000|2021-10-16 09:20:10|467.98|463.88|467.88|463.78|468.07|463.97|467.88|463.78|18
1634376020000|2021-10-16 09:20:20|467.91|463.81|467.77|463.67|467.91|463.81|467.77|463.67|17
1634376030000|2021-10-16 09:20:30|467.78|463.68|467.6|463.5|467.78|463.68|467.6|463.5|21
1634376040000|2021-10-16 09:20:40|467.59|463.49|467.52|463.42|467.61|463.51|467.51|463.41|13
1634376050000|2021-10-16 09:20:50|467.51|463.41|467.49|463.39|467.58|463.48|467.44|463.34|26
1634376060000|2021-10-16 09:21:00|467.45|463.35|467.29|463.19|467.45|463.35|467.26|463.16|13
1634376070000|2021-10-16 09:21:10|467.3|463.2|467.2|463.1|467.33|463.23|467.18|463.08|10
1634376080000|2021-10-16 09:21:20|467.22|463.12|467.18|463.08|467.23|463.13|467.15|463.05|19
1634376090000|2021-10-16 09:21:30|467.17|463.07|467|462.9|467.19|463.09|467|462.9|22
1634376100000|2021-10-16 09:21:40|467.01|462.91|467.09|462.99|467.1|463|466.99|462.89|8
1634376110000|2021-10-16 09:21:50|467.1|463|467.12|463.02|467.12|463.02|467.09|462.99|9
1634376120000|2021-10-16 09:22:00|467.11|463.01|467.13|463.03|467.13|463.03|467.1|463|9
1634376130000|2021-10-16 09:22:10|467.12|463.02|467.1|463|467.15|463.05|467.09|462.99|10
1634376140000|2021-10-16 09:22:20|467.11|463.01|467.1|463|467.13|463.03|467.1|463|11
1634376150000|2021-10-16 09:22:30|467.11|463.01|467.02|462.92|467.12|463.02|467.02|462.92|11
1634376160000|2021-10-16 09:22:40|467.03|462.93|467.13|463.03|467.13|463.03|466.94|462.84|22
1634376170000|2021-10-16 09:22:50|467.12|463.02|467.29|463.19|467.3|463.2|467.12|463.02|14
1634376180000|2021-10-16 09:23:00|467.3|463.2|467.34|463.24|467.34|463.24|467.3|463.2|6
1634376190000|2021-10-16 09:23:10|467.33|463.23|467.3|463.2|467.33|463.23|467.3|463.2|2
1634376200000|2021-10-16 09:23:20|467.26|463.16|467.2|463.1|467.27|463.17|467.2|463.1|7
1634376210000|2021-10-16 09:23:30|467.21|463.11|469.22|465.12|469.22|465.12|467.21|463.11|33
1634376220000|2021-10-16 09:23:40|469.24|465.14|469.41|465.31|469.6|465.5|469.19|465.09|30
1634376230000|2021-10-16 09:23:50|469.34|465.24|468.64|464.54|469.34|465.24|468.61|464.51|33
1634376240000|2021-10-16 09:24:00|468.76|464.66|469.47|465.37|469.73|465.63|468.76|464.66|29
1634376250000|2021-10-16 09:24:10|469.41|465.31|469.47|465.37|469.51|465.41|469.11|465.01|33
1634376260000|2021-10-16 09:24:20|469.48|465.38|469.52|465.42|469.6|465.5|469.44|465.34|25
1634376270000|2021-10-16 09:24:30|469.53|465.43|469.53|465.43|469.65|465.55|469.52|465.42|20
1634376280000|2021-10-16 09:24:40|469.51|465.41|469.49|465.39|469.52|465.42|469.49|465.39|9
1634376290000|2021-10-16 09:24:50|469.5|465.4|469.55|465.45|469.62|465.52|469.5|465.4|13
1634376300000|2021-10-16 09:25:00|469.54|465.44|469.02|464.92|469.54|465.44|469.02|464.92|18
1634376310000|2021-10-16 09:25:10|469.03|464.93|469.04|464.94|469.06|464.96|469.02|464.92|15
1634376320000|2021-10-16 09:25:20|469.05|464.95|469.16|465.06|469.16|465.06|468.98|464.88|20
1634376330000|2021-10-16 09:25:30|469.18|465.08|469.15|465.05|469.19|465.09|469.15|465.05|11
1634376340000|2021-10-16 09:25:40|469.11|465.01|468.96|464.86|469.11|465.01|468.96|464.86|16
1634376350000|2021-10-16 09:25:50|468.97|464.87|468.9|464.8|468.97|464.87|468.9|464.8|9
1634376360000|2021-10-16 09:26:00|468.91|464.81|468.93|464.83|468.93|464.83|468.9|464.8|9
1634376370000|2021-10-16 09:26:10|468.91|464.81|469.08|464.98|469.08|464.98|468.91|464.81|11
1634376380000|2021-10-16 09:26:20|469.06|464.96|469.08|464.98|469.13|465.03|469.03|464.93|8
1634376390000|2021-10-16 09:26:30|469.06|464.96|468.94|464.84|469.06|464.96|468.93|464.83|11
1634376400000|2021-10-16 09:26:40|468.93|464.83|468.94|464.84|468.94|464.84|468.91|464.81|11
1634376410000|2021-10-16 09:26:50|468.9|464.8|468.85|464.75|468.9|464.8|468.72|464.62|20
1634376420000|2021-10-16 09:27:00|468.86|464.76|469.03|464.93|469.04|464.94|468.86|464.76|18
1634376430000|2021-10-16 09:27:10|469.01|464.91|469.04|464.94|469.04|464.94|469.01|464.91|11
1634376440000|2021-10-16 09:27:20|469.05|464.95|469.41|465.31|469.43|465.33|469.05|464.95|18
1634376450000|2021-10-16 09:27:30|469.4|465.3|469.37|465.27|469.4|465.3|469.36|465.26|7
1634376460000|2021-10-16 09:27:40|469.38|465.28|469.45|465.35|469.45|465.35|469.35|465.25|16
1634376470000|2021-10-16 09:27:50|469.43|465.33|469.36|465.26|469.48|465.38|469.35|465.25|24
1634376480000|2021-10-16 09:28:00|469.35|465.25|469.33|465.23|469.45|465.35|469.33|465.23|16
1634376490000|2021-10-16 09:28:10|469.32|465.22|469.3|465.2|469.33|465.23|469.28|465.18|11
1634376500000|2021-10-16 09:28:20|469.31|465.21|469.26|465.16|469.35|465.25|469.26|465.16|15
1634376510000|2021-10-16 09:28:30|469.27|465.17|469.3|465.2|469.33|465.23|469.26|465.16|8
1634376520000|2021-10-16 09:28:40|469.29|465.19|469.28|465.18|469.3|465.2|469.22|465.12|13
1634376530000|2021-10-16 09:28:50|469.29|465.19|469.26|465.16|469.29|465.19|469.21|465.11|11
1634376540000|2021-10-16 09:29:00|469.27|465.17|469.13|465.03|469.27|465.17|469.13|465.03|10
1634376550000|2021-10-16 09:29:10|469.12|465.02|469.11|465.01|469.12|465.02|469.07|464.97|12
1634376560000|2021-10-16 09:29:20|469.12|465.02|469.07|464.97|469.12|465.02|469.05|464.95|10
1634376570000|2021-10-16 09:29:30|469.06|464.96|469.22|465.12|469.22|465.12|469.06|464.96|8
1634376580000|2021-10-16 09:29:40|469.21|465.11|469.3|465.2|469.32|465.22|469.2|465.1|11
1634376590000|2021-10-16 09:29:50|469.32|465.22|469.33|465.23|469.38|465.28|469.3|465.2|16
1634376600000|2021-10-16 09:30:00|469.31|465.21|469.17|465.07|469.33|465.23|469.17|465.07|21
1634376610000|2021-10-16 09:30:10|469.19|465.09|469.29|465.19|469.29|465.19|469.19|465.09|23
1634376620000|2021-10-16 09:30:20|469.32|465.22|469.42|465.32|469.47|465.37|469.23|465.13|16
1634376630000|2021-10-16 09:30:30|469.4|465.3|469.33|465.23|469.4|465.3|469.31|465.21|15
1634376640000|2021-10-16 09:30:40|469.38|465.28|469.4|465.3|469.4|465.3|469.38|465.28|7
1634376650000|2021-10-16 09:30:50|469.41|465.31|469.27|465.17|469.42|465.32|469.25|465.15|22
1634376660000|2021-10-16 09:31:00|469.24|465.14|469.26|465.16|469.26|465.16|469.24|465.14|7
1634376670000|2021-10-16 09:31:10|469.29|465.19|469.23|465.13|469.29|465.19|469.19|465.09|12
1634376680000|2021-10-16 09:31:20|469.25|465.15|469.24|465.14|469.31|465.21|469.19|465.09|10
1634376690000|2021-10-16 09:31:30|469.26|465.16|469.06|464.96|469.26|465.16|469.05|464.95|15
1634376700000|2021-10-16 09:31:40|469|464.9|468.93|464.83|469.01|464.91|468.93|464.83|11
1634376710000|2021-10-16 09:31:50|468.94|464.84|468.93|464.83|468.94|464.84|468.93|464.83|4
1634376720000|2021-10-16 09:32:00|468.94|464.84|468.91|464.81|468.97|464.87|468.83|464.73|16
1634376730000|2021-10-16 09:32:10|468.9|464.8|468.93|464.83|468.93|464.83|468.9|464.8|3
1634376740000|2021-10-16 09:32:20|468.94|464.84|468.87|464.77|468.94|464.84|468.84|464.74|11
1634376750000|2021-10-16 09:32:30|468.88|464.78|468.76|464.66|468.88|464.78|468.76|464.66|12
1634376760000|2021-10-16 09:32:40|468.75|464.65|468.82|464.72|468.83|464.73|468.74|464.64|10
1634376770000|2021-10-16 09:32:50|468.83|464.73|468.79|464.69|468.83|464.73|468.79|464.69|10
1634376780000|2021-10-16 09:33:00|468.77|464.67|468.47|464.37|468.77|464.67|468.46|464.36|21
1634376790000|2021-10-16 09:33:10|468.44|464.34|468.47|464.37|468.47|464.37|468.34|464.24|18
1634376800000|2021-10-16 09:33:20|468.48|464.38|468.43|464.33|468.51|464.41|468.43|464.33|11
1634376810000|2021-10-16 09:33:30|468.42|464.32|468.32|464.22|468.42|464.32|468.32|464.22|8
1634376820000|2021-10-16 09:33:40|468.33|464.23|468.43|464.33|468.44|464.34|468.32|464.22|12
1634376830000|2021-10-16 09:33:50|468.44|464.34|468.45|464.35|468.45|464.35|468.42|464.32|16
1634376840000|2021-10-16 09:34:00|468.44|464.34|468.62|464.52|468.63|464.53|468.44|464.34|16
1634376850000|2021-10-16 09:34:10|468.63|464.53|468.77|464.67|468.77|464.67|468.63|464.53|10
1634376860000|2021-10-16 09:34:20|468.78|464.68|468.74|464.64|468.79|464.69|468.73|464.63|14
1634376870000|2021-10-16 09:34:30|468.73|464.63|468.71|464.61|468.73|464.63|468.71|464.61|3
1634376880000|2021-10-16 09:34:40|468.72|464.62|468.72|464.62|468.73|464.63|468.71|464.61|19
1634376890000|2021-10-16 09:34:50|468.71|464.61|468.73|464.63|468.73|464.63|468.71|464.61|12
1634376900000|2021-10-16 09:35:00|468.74|464.64|468.74|464.64|468.81|464.71|468.72|464.62|16
1634376910000|2021-10-16 09:35:10|468.75|464.65|468.75|464.65|468.77|464.67|468.74|464.64|7
1634376920000|2021-10-16 09:35:20|468.76|464.66|468.75|464.65|468.76|464.66|468.73|464.63|4
1634376930000|2021-10-16 09:35:30|468.74|464.64|468.8|464.7|468.8|464.7|468.74|464.64|5
1634376940000|2021-10-16 09:35:40|468.79|464.69|468.91|464.81|468.91|464.81|468.79|464.69|10
1634376950000|2021-10-16 09:35:50|468.92|464.82|468.9|464.8|468.92|464.82|468.89|464.79|5
1634376960000|2021-10-16 09:36:00|468.92|464.82|469.02|464.92|469.04|464.94|468.92|464.82|8
1634376970000|2021-10-16 09:36:10|469.04|464.94|469.05|464.95|469.05|464.95|469.04|464.94|2
1634376980000|2021-10-16 09:36:20|469.03|464.93|469.03|464.93|469.13|465.03|469.02|464.92|12
1634376990000|2021-10-16 09:36:30|469.02|464.92|469.02|464.92|469.02|464.92|469.02|464.92|1
1634377000000|2021-10-16 09:36:40|469.04|464.94|469.12|465.02|469.12|465.02|469.04|464.94|5
1634377010000|2021-10-16 09:36:50|469.14|465.04|469.03|464.93|469.14|465.04|469.03|464.93|12
1634377020000|2021-10-16 09:37:00|469.02|464.92|469|464.9|469.03|464.93|469|464.9|4
1634377030000|2021-10-16 09:37:10|469.02|464.92|468.95|464.85|469.03|464.93|468.94|464.84|10
1634377040000|2021-10-16 09:37:20|468.96|464.86|468.94|464.84|468.97|464.87|468.94|464.84|9
1634377050000|2021-10-16 09:37:30|468.95|464.85|469.02|464.92|469.03|464.93|468.94|464.84|9
1634377060000|2021-10-16 09:37:40|469.03|464.93|469.12|465.02|469.12|465.02|469.03|464.93|8
1634377070000|2021-10-16 09:37:50|469.11|465.01|469.12|465.02|469.12|465.02|469.11|465.01|2
1634377080000|2021-10-16 09:38:00|469.11|465.01|469.05|464.95|469.12|465.02|469.05|464.95|10
1634377090000|2021-10-16 09:38:10|469.04|464.94|469.04|464.94|469.07|464.97|469.04|464.94|10
1634377100000|2021-10-16 09:38:20|469.05|464.95|469.05|464.95|469.06|464.96|469.05|464.95|3
1634377110000|2021-10-16 09:38:30|469.06|464.96|469.13|465.03|469.13|465.03|469.06|464.96|13
1634377120000|2021-10-16 09:38:40|469.12|465.02|469.14|465.04|469.14|465.04|469.11|465.01|14
1634377130000|2021-10-16 09:38:50|469.13|465.03|469.12|465.02|469.17|465.07|469.12|465.02|6
1634377140000|2021-10-16 09:39:00|469.11|465.01|469.1|465|469.11|465.01|469.1|465|4
1634377150000|2021-10-16 09:39:10|469.11|465.01|469.06|464.96|469.11|465.01|469.06|464.96|10
1634377160000|2021-10-16 09:39:20|469.07|464.97|469.05|464.95|469.07|464.97|469.04|464.94|7
1634377170000|2021-10-16 09:39:30|469.04|464.94|469.06|464.96|469.06|464.96|469.04|464.94|4
1634377180000|2021-10-16 09:39:40|469.05|464.95|469.1|465|469.1|465|469.05|464.95|13
1634377190000|2021-10-16 09:39:50|469.09|464.99|469.12|465.02|469.12|465.02|469.09|464.99|5
1634377200000|2021-10-16 09:40:00|469.11|465.01|469.12|465.02|469.12|465.02|469.11|465.01|2
1634377210000|2021-10-16 09:40:10|469.11|465.01|469.12|465.02|469.12|465.02|469.09|464.99|11
1634377220000|2021-10-16 09:40:20|469.11|465.01|469.09|464.99|469.11|465.01|469.08|464.98|4
1634377230000|2021-10-16 09:40:30|469.08|464.98|469.07|464.97|469.1|465|469.07|464.97|7
1634377240000|2021-10-16 09:40:40|469.09|464.99|468.98|464.88|469.09|464.99|468.96|464.86|15
1634377250000|2021-10-16 09:40:50|468.96|464.86|468.94|464.84|468.97|464.87|468.93|464.83|6
1634377260000|2021-10-16 09:41:00|468.92|464.82|468.77|464.67|468.92|464.82|468.76|464.66|5
1634377270000|2021-10-16 09:41:10|468.76|464.66|468.77|464.67|468.79|464.69|468.76|464.66|6
1634377280000|2021-10-16 09:41:20|468.76|464.66|468.75|464.65|468.77|464.67|468.75|464.65|6
1634377290000|2021-10-16 09:41:30|468.74|464.64|468.66|464.56|468.74|464.64|468.66|464.56|5
1634377300000|2021-10-16 09:41:40|468.62|464.52|468.38|464.28|468.62|464.52|468.38|464.28|14
1634377310000|2021-10-16 09:41:50|468.37|464.27|468.35|464.25|468.37|464.27|468.35|464.25|7
1634377320000|2021-10-16 09:42:00|468.3|464.2|468.25|464.15|468.32|464.22|468.25|464.15|17
1634377330000|2021-10-16 09:42:10|468.27|464.17|468.37|464.27|468.39|464.29|468.25|464.15|21
1634377340000|2021-10-16 09:42:20|468.4|464.3|468.84|464.74|468.84|464.74|468.4|464.3|15
1634377350000|2021-10-16 09:42:30|468.85|464.75|468.78|464.68|468.86|464.76|468.77|464.67|12
1634377360000|2021-10-16 09:42:40|468.77|464.67|468.77|464.67|468.81|464.71|468.75|464.65|10
1634377370000|2021-10-16 09:42:50|468.78|464.68|468.77|464.67|468.78|464.68|468.75|464.65|11
1634377380000|2021-10-16 09:43:00|468.75|464.65|468.76|464.66|468.77|464.67|468.75|464.65|3
1634377400000|2021-10-16 09:43:20|468.77|464.67|468.75|464.65|468.77|464.67|468.74|464.64|4
1634377410000|2021-10-16 09:43:30|468.76|464.66|468.76|464.66|468.78|464.68|468.76|464.66|6
1634377420000|2021-10-16 09:43:40|468.77|464.67|468.77|464.67|468.77|464.67|468.76|464.66|5
1634377430000|2021-10-16 09:43:50|468.78|464.68|468.77|464.67|468.78|464.68|468.77|464.67|2
1634377440000|2021-10-16 09:44:00|468.75|464.65|468.77|464.67|468.77|464.67|468.75|464.65|2
1634377460000|2021-10-16 09:44:20|468.74|464.64|468.73|464.63|468.76|464.66|468.73|464.63|5
1634377470000|2021-10-16 09:44:30|468.72|464.62|468.74|464.64|468.74|464.64|468.72|464.62|2
1634377480000|2021-10-16 09:44:40|468.75|464.65|469.02|464.92|469.02|464.92|468.74|464.64|13
1634377490000|2021-10-16 09:44:50|469|464.9|469.14|465.04|469.15|465.05|469|464.9|29
1634377500000|2021-10-16 09:45:00|469.12|465.02|469.12|465.02|469.13|465.03|469.12|465.02|9
1634377510000|2021-10-16 09:45:10|469.11|465.01|469.03|464.93|469.11|465.01|468.97|464.87|12
1634377520000|2021-10-16 09:45:20|469.02|464.92|469.03|464.93|469.04|464.94|469|464.9|13
1634377530000|2021-10-16 09:45:30|469.02|464.92|469.11|465.01|469.11|465.01|469.02|464.92|5
1634377540000|2021-10-16 09:45:40|469.12|465.02|469.18|465.08|469.18|465.08|469.11|465.01|10
1634377550000|2021-10-16 09:45:50|469.17|465.07|469.18|465.08|469.22|465.12|469.16|465.06|19
1634377560000|2021-10-16 09:46:00|469.19|465.09|469.53|465.43|469.53|465.43|469.19|465.09|24
1634377570000|2021-10-16 09:46:10|469.57|465.47|469.62|465.52|469.62|465.52|469.57|465.47|5
1634377580000|2021-10-16 09:46:20|469.66|465.56|469.7|465.6|469.7|465.6|469.66|465.56|7
1634377590000|2021-10-16 09:46:30|469.71|465.61|469.74|465.64|469.83|465.73|469.71|465.61|9
1634377600000|2021-10-16 09:46:40|469.72|465.62|469.73|465.63|469.73|465.63|469.69|465.59|12
1634377610000|2021-10-16 09:46:50|469.74|465.64|469.74|465.64|469.75|465.65|469.61|465.51|16
1634377620000|2021-10-16 09:47:00|469.73|465.63|469.73|465.63|469.74|465.64|469.67|465.57|20
1634377630000|2021-10-16 09:47:10|469.72|465.62|469.26|465.16|469.73|465.63|469.26|465.16|24
1634377640000|2021-10-16 09:47:20|469.24|465.14|469.39|465.29|469.42|465.32|469.24|465.14|20
1634377650000|2021-10-16 09:47:30|469.4|465.3|469.46|465.36|469.46|465.36|469.39|465.29|19
1634377660000|2021-10-16 09:47:40|469.47|465.37|469.62|465.52|469.62|465.52|469.47|465.37|14
1634377670000|2021-10-16 09:47:50|469.63|465.53|469.62|465.52|469.63|465.53|469.62|465.52|2
1634377680000|2021-10-16 09:48:00|469.64|465.54|469.63|465.53|469.64|465.54|469.62|465.52|6
1634377690000|2021-10-16 09:48:10|469.64|465.54|469.69|465.59|469.7|465.6|469.64|465.54|9
1634377700000|2021-10-16 09:48:20|469.71|465.61|469.72|465.62|469.72|465.62|469.71|465.61|2
1634377710000|2021-10-16 09:48:30|469.71|465.61|469.52|465.42|469.71|465.61|469.49|465.39|18
1634377720000|2021-10-16 09:48:40|469.5|465.4|469.38|465.28|469.5|465.4|469.35|465.25|13
1634377730000|2021-10-16 09:48:50|469.39|465.29|469.32|465.22|469.39|465.29|469.32|465.22|9
1634377740000|2021-10-16 09:49:00|469.33|465.23|468.95|464.85|469.34|465.24|468.95|464.85|21
1634377750000|2021-10-16 09:49:10|468.97|464.87|468.94|464.84|468.98|464.88|468.94|464.84|12
1634377760000|2021-10-16 09:49:20|468.95|464.85|469.16|465.06|469.16|465.06|468.94|464.84|15
1634377770000|2021-10-16 09:49:30|469.17|465.07|469.23|465.13|469.23|465.13|469.16|465.06|8
1634377780000|2021-10-16 09:49:40|469.22|465.12|469.18|465.08|469.22|465.12|469.17|465.07|10
1634377790000|2021-10-16 09:49:50|469.17|465.07|469.13|465.03|469.19|465.09|469.12|465.02|20
1634377800000|2021-10-16 09:50:00|469.15|465.05|469.16|465.06|469.2|465.1|469.14|465.04|21
1634377810000|2021-10-16 09:50:10|469.15|465.05|469.2|465.1|469.2|465.1|469.15|465.05|16
1634377820000|2021-10-16 09:50:20|469.22|465.12|469.21|465.11|469.22|465.12|469.21|465.11|2
1634377830000|2021-10-16 09:50:30|469.19|465.09|469.2|465.1|469.21|465.11|469.19|465.09|12
1634377840000|2021-10-16 09:50:40|469.21|465.11|469.2|465.1|469.21|465.11|469.19|465.09|4
1634377850000|2021-10-16 09:50:50|469.21|465.11|469.13|465.03|469.21|465.11|469.13|465.03|11
1634377860000|2021-10-16 09:51:00|469.12|465.02|469.19|465.09|469.19|465.09|469.1|465|18
1634377870000|2021-10-16 09:51:10|469.2|465.1|469.19|465.09|469.2|465.1|469.15|465.05|13
1634377880000|2021-10-16 09:51:20|469.16|465.06|469.1|465|469.17|465.07|469.09|464.99|11
1634377890000|2021-10-16 09:51:30|469.11|465.01|469.02|464.92|469.15|465.05|469.02|464.92|22
1634377900000|2021-10-16 09:51:40|469.04|464.94|468.93|464.83|469.04|464.94|468.92|464.82|15
1634377910000|2021-10-16 09:51:50|468.92|464.82|468.93|464.83|468.93|464.83|468.9|464.8|10
1634377920000|2021-10-16 09:52:00|468.94|464.84|468.93|464.83|468.95|464.85|468.92|464.82|12
1634377930000|2021-10-16 09:52:10|468.94|464.84|469.11|465.01|469.12|465.02|468.92|464.82|14
1634377940000|2021-10-16 09:52:20|469.15|465.05|469.16|465.06|469.17|465.07|469.14|465.04|7
1634377950000|2021-10-16 09:52:30|469.17|465.07|469.16|465.06|469.18|465.08|469.15|465.05|6
1634377960000|2021-10-16 09:52:40|469.14|465.04|469.15|465.05|469.15|465.05|469.13|465.03|4
1634377970000|2021-10-16 09:52:50|469.14|465.04|469.16|465.06|469.17|465.07|469.14|465.04|4
1634377980000|2021-10-16 09:53:00|469.15|465.05|469.15|465.05|469.15|465.05|469.15|465.05|1
1634377990000|2021-10-16 09:53:10|469.16|465.06|469.3|465.2|469.3|465.2|469.15|465.05|9
1634378000000|2021-10-16 09:53:20|469.31|465.21|469.16|465.06|469.31|465.21|469.16|465.06|10
1634378010000|2021-10-16 09:53:30|469.15|465.05|469.13|465.03|469.15|465.05|469.13|465.03|4
1634378020000|2021-10-16 09:53:40|469.11|465.01|469.14|465.04|469.14|465.04|469.08|464.98|7
1634378030000|2021-10-16 09:53:50|469.15|465.05|469.15|465.05|469.15|465.05|469.12|465.02|13
1634378040000|2021-10-16 09:54:00|469.17|465.07|468.98|464.88|469.21|465.11|468.98|464.88|20
1634378050000|2021-10-16 09:54:10|468.99|464.89|468.93|464.83|468.99|464.89|468.93|464.83|6
1634378060000|2021-10-16 09:54:20|468.94|464.84|468.94|464.84|468.94|464.84|468.92|464.82|5
1634378070000|2021-10-16 09:54:30|468.96|464.86|469.01|464.91|469.01|464.91|468.94|464.84|7
1634378080000|2021-10-16 09:54:40|469.02|464.92|469.01|464.91|469.02|464.92|468.99|464.89|8
1634378090000|2021-10-16 09:54:50|468.99|464.89|468.96|464.86|469|464.9|468.95|464.85|8
1634378100000|2021-10-16 09:55:00|468.97|464.87|468.98|464.88|468.99|464.89|468.97|464.87|3
1634378110000|2021-10-16 09:55:10|468.99|464.89|468.97|464.87|469|464.9|468.96|464.86|10
1634378120000|2021-10-16 09:55:20|468.96|464.86|468.96|464.86|468.98|464.88|468.96|464.86|7
1634378130000|2021-10-16 09:55:30|468.97|464.87|468.88|464.78|468.97|464.87|468.88|464.78|7
1634378140000|2021-10-16 09:55:40|468.87|464.77|468.89|464.79|468.9|464.8|468.87|464.77|16
1634378150000|2021-10-16 09:55:50|468.88|464.78|468.8|464.7|468.89|464.79|468.8|464.7|9
1634378160000|2021-10-16 09:56:00|468.79|464.69|468.71|464.61|468.79|464.69|468.71|464.61|8
1634378170000|2021-10-16 09:56:10|468.7|464.6|468.7|464.6|468.7|464.6|468.69|464.59|3
1634378180000|2021-10-16 09:56:20|468.69|464.59|468.42|464.32|468.7|464.6|468.42|464.32|11
1634378190000|2021-10-16 09:56:30|468.4|464.3|468.34|464.24|468.4|464.3|468.28|464.18|16
1634378200000|2021-10-16 09:56:40|468.35|464.25|468.55|464.45|468.55|464.45|468.35|464.25|20
1634378210000|2021-10-16 09:56:50|468.59|464.49|468.79|464.69|468.82|464.72|468.59|464.49|16
1634378220000|2021-10-16 09:57:00|468.83|464.73|468.92|464.82|468.94|464.84|468.82|464.72|12
1634378230000|2021-10-16 09:57:10|468.94|464.84|468.93|464.83|468.94|464.84|468.92|464.82|4
1634378250000|2021-10-16 09:57:30|468.92|464.82|468.82|464.72|468.93|464.83|468.82|464.72|7
1634378260000|2021-10-16 09:57:40|468.79|464.69|468.83|464.73|468.86|464.76|468.79|464.69|18
1634378270000|2021-10-16 09:57:50|468.84|464.74|468.8|464.7|468.85|464.75|468.79|464.69|9
1634378280000|2021-10-16 09:58:00|468.79|464.69|468.77|464.67|468.79|464.69|468.75|464.65|11
1634378290000|2021-10-16 09:58:10|468.78|464.68|468.75|464.65|468.81|464.71|468.75|464.65|15
1634378300000|2021-10-16 09:58:20|468.76|464.66|468.76|464.66|468.76|464.66|468.74|464.64|11
1634378310000|2021-10-16 09:58:30|468.77|464.67|468.76|464.66|468.77|464.67|468.76|464.66|2
1634378320000|2021-10-16 09:58:40|468.77|464.67|468.75|464.65|468.77|464.67|468.75|464.65|9
1634378340000|2021-10-16 09:59:00|468.76|464.66|468.76|464.66|468.76|464.66|468.76|464.66|1
1634378350000|2021-10-16 09:59:10|468.74|464.64|468.74|464.64|468.75|464.65|468.74|464.64|11
1634378360000|2021-10-16 09:59:20|468.75|464.65|468.76|464.66|468.77|464.67|468.72|464.62|17
1634378370000|2021-10-16 09:59:30|468.75|464.65|468.75|464.65|468.76|464.66|468.74|464.64|9
1634378380000|2021-10-16 09:59:40|468.74|464.64|468.75|464.65|468.77|464.67|468.74|464.64|8
1634378390000|2021-10-16 09:59:50|468.77|464.67|468.84|464.74|468.85|464.75|468.77|464.67|7
1634378400000|2021-10-16 10:00:00|468.85|464.75|468.88|464.78|468.88|464.78|468.85|464.75|2
1634378410000|2021-10-16 10:00:10|468.89|464.79|468.85|464.75|468.89|464.79|468.85|464.75|4
1634378420000|2021-10-16 10:00:20|468.9|464.8|469.09|464.99|469.09|464.99|468.9|464.8|17
1634378430000|2021-10-16 10:00:30|469.1|465|469.03|464.93|469.1|465|469.01|464.91|13
1634378440000|2021-10-16 10:00:40|469.04|464.94|469.14|465.04|469.15|465.05|469.04|464.94|22
1634378450000|2021-10-16 10:00:50|469.15|465.05|469.2|465.1|469.21|465.11|469.14|465.04|7
1634378460000|2021-10-16 10:01:00|469.21|465.11|469.17|465.07|469.21|465.11|469.14|465.04|11
1634378470000|2021-10-16 10:01:10|469.2|465.1|469.19|465.09|469.22|465.12|469.18|465.08|6
1634378480000|2021-10-16 10:01:20|469.18|465.08|469.12|465.02|469.18|465.08|469.12|465.02|2
1634378490000|2021-10-16 10:01:30|469.13|465.03|469.12|465.02|469.13|465.03|469.11|465.01|5
1634378500000|2021-10-16 10:01:40|469.13|465.03|469|464.9|469.13|465.03|468.99|464.89|15
1634378510000|2021-10-16 10:01:50|468.99|464.89|468.98|464.88|469.01|464.91|468.98|464.88|5
1634378520000|2021-10-16 10:02:00|468.99|464.89|468.96|464.86|469.01|464.91|468.91|464.81|19
1634378530000|2021-10-16 10:02:10|468.97|464.87|469.02|464.92|469.05|464.95|468.97|464.87|11
1634378540000|2021-10-16 10:02:20|469.01|464.91|469.01|464.91|469.04|464.94|469.01|464.91|11
1634378550000|2021-10-16 10:02:30|469.02|464.92|469.09|464.99|469.11|465.01|469.02|464.92|15
1634378560000|2021-10-16 10:02:40|469.06|464.96|469.07|464.97|469.07|464.97|469.03|464.93|11
1634378570000|2021-10-16 10:02:50|469.06|464.96|469.07|464.97|469.11|465.01|469.06|464.96|10
1634378580000|2021-10-16 10:03:00|469.06|464.96|468.96|464.86|469.07|464.97|468.96|464.86|8
1634378590000|2021-10-16 10:03:10|468.98|464.88|469.06|464.96|469.07|464.97|468.98|464.88|12
1634378600000|2021-10-16 10:03:20|469.07|464.97|469.02|464.92|469.07|464.97|469.02|464.92|3
1634378610000|2021-10-16 10:03:30|469.03|464.93|469.01|464.91|469.05|464.95|468.95|464.85|15
1634378620000|2021-10-16 10:03:40|469|464.9|468.95|464.85|469|464.9|468.94|464.84|11
1634378630000|2021-10-16 10:03:50|468.94|464.84|469.01|464.91|469.02|464.92|468.94|464.84|7
1634378640000|2021-10-16 10:04:00|469|464.9|468.98|464.88|469|464.9|468.93|464.83|15
1634378650000|2021-10-16 10:04:10|469|464.9|468.93|464.83|469|464.9|468.93|464.83|5
1634378660000|2021-10-16 10:04:20|468.92|464.82|469.01|464.91|469.02|464.92|468.92|464.82|9
1634378670000|2021-10-16 10:04:30|469.02|464.92|469.03|464.93|469.03|464.93|469.02|464.92|12
1634378680000|2021-10-16 10:04:40|469.04|464.94|469.04|464.94|469.04|464.94|469.01|464.91|6
1634378690000|2021-10-16 10:04:50|469.05|464.95|469.02|464.92|469.08|464.98|469.01|464.91|9
1634378700000|2021-10-16 10:05:00|469.01|464.91|468.93|464.83|469.02|464.92|468.91|464.81|13
1634378710000|2021-10-16 10:05:10|468.92|464.82|468.93|464.83|468.93|464.83|468.91|464.81|10
1634378720000|2021-10-16 10:05:20|468.91|464.81|468.88|464.78|468.91|464.81|468.85|464.75|15
1634378730000|2021-10-16 10:05:30|468.86|464.76|468.89|464.79|468.9|464.8|468.86|464.76|14
1634378740000|2021-10-16 10:05:40|468.9|464.8|468.88|464.78|468.9|464.8|468.88|464.78|7
1634378750000|2021-10-16 10:05:50|468.89|464.79|468.99|464.89|468.99|464.89|468.89|464.79|12
1634378760000|2021-10-16 10:06:00|469.01|464.91|469.05|464.95|469.05|464.95|468.99|464.89|8
1634378770000|2021-10-16 10:06:10|469.04|464.94|468.98|464.88|469.04|464.94|468.97|464.87|13
1634378780000|2021-10-16 10:06:20|469|464.9|469|464.9|469.01|464.91|468.99|464.89|5
1634378790000|2021-10-16 10:06:30|469.02|464.92|468.96|464.86|469.02|464.92|468.94|464.84|8
1634378800000|2021-10-16 10:06:40|468.98|464.88|468.94|464.84|469|464.9|468.89|464.79|17
1634378810000|2021-10-16 10:06:50|468.95|464.85|468.96|464.86|468.98|464.88|468.94|464.84|13
1634378820000|2021-10-16 10:07:00|468.97|464.87|468.89|464.79|468.98|464.88|468.88|464.78|11
1634378830000|2021-10-16 10:07:10|468.9|464.8|468.98|464.88|468.98|464.88|468.9|464.8|12
1634378840000|2021-10-16 10:07:20|469.01|464.91|469.06|464.96|469.06|464.96|469.01|464.91|5
1634378850000|2021-10-16 10:07:30|469.05|464.95|469.09|464.99|469.09|464.99|469.05|464.95|7
1634378860000|2021-10-16 10:07:40|469.08|464.98|469.57|465.47|469.57|465.47|469.07|464.97|17
1634378870000|2021-10-16 10:07:50|469.56|465.46|469.68|465.58|469.68|465.58|469.56|465.46|2
1634378880000|2021-10-16 10:08:00|469.7|465.6|469.78|465.68|469.78|465.68|469.69|465.59|4
1634378890000|2021-10-16 10:08:10|469.81|465.71|469.77|465.67|469.81|465.71|469.77|465.67|4
1634378900000|2021-10-16 10:08:20|469.75|465.65|469.59|465.49|469.75|465.65|469.48|465.38|18
1634378910000|2021-10-16 10:08:30|469.58|465.48|469.55|465.45|469.62|465.52|469.54|465.44|11
1634378920000|2021-10-16 10:08:40|469.56|465.46|469.51|465.41|469.56|465.46|469.51|465.41|4
1634378930000|2021-10-16 10:08:50|469.52|465.42|469.53|465.43|469.56|465.46|469.51|465.41|15
1634378940000|2021-10-16 10:09:00|469.59|465.49|469.65|465.55|469.67|465.57|469.59|465.49|13
1634378950000|2021-10-16 10:09:10|469.67|465.57|469.66|465.56|469.68|465.58|469.64|465.54|12
1634378960000|2021-10-16 10:09:20|469.62|465.52|469.63|465.53|469.65|465.55|469.62|465.52|7
1634378970000|2021-10-16 10:09:30|469.65|465.55|469.68|465.58|469.68|465.58|469.63|465.53|8
1634378980000|2021-10-16 10:09:40|469.67|465.57|469.67|465.57|469.69|465.59|469.66|465.56|9
1634378990000|2021-10-16 10:09:50|469.71|465.61|469.71|465.61|469.71|465.61|469.71|465.61|1
1634379000000|2021-10-16 10:10:00|469.72|465.62|469.72|465.62|469.72|465.62|469.71|465.61|3
1634379010000|2021-10-16 10:10:10|469.71|465.61|469.71|465.61|469.72|465.62|469.71|465.61|3
1634379020000|2021-10-16 10:10:20|469.72|465.62|469.72|465.62|469.72|465.62|469.72|465.62|1
1634379030000|2021-10-16 10:10:30|469.8|465.7|469.69|465.59|469.8|465.7|469.69|465.59|10
1634379040000|2021-10-16 10:10:40|469.68|465.58|469.7|465.6|469.7|465.6|469.67|465.57|7
1634379050000|2021-10-16 10:10:50|469.71|465.61|469.7|465.6|469.71|465.61|469.69|465.59|4
1634379060000|2021-10-16 10:11:00|469.74|465.64|469.75|465.65|469.75|465.65|469.74|465.64|2
1634379090000|2021-10-16 10:11:30|469.77|465.67|469.7|465.6|469.78|465.68|469.7|465.6|9
1634379100000|2021-10-16 10:11:40|469.69|465.59|469.69|465.59|469.71|465.61|469.67|465.57|11
1634379110000|2021-10-16 10:11:50|469.68|465.58|469.68|465.58|469.69|465.59|469.68|465.58|5
1634379120000|2021-10-16 10:12:00|469.69|465.59|469.67|465.57|469.69|465.59|469.67|465.57|2
1634379130000|2021-10-16 10:12:10|469.68|465.58|469.68|465.58|469.68|465.58|469.68|465.58|1
1634379140000|2021-10-16 10:12:20|469.69|465.59|469.69|465.59|469.69|465.59|469.69|465.59|1
1634379160000|2021-10-16 10:12:40|469.68|465.58|469.68|465.58|469.68|465.58|469.68|465.58|1
1634379170000|2021-10-16 10:12:50|469.7|465.6|469.72|465.62|469.75|465.65|469.7|465.6|8
1634379180000|2021-10-16 10:13:00|469.71|465.61|469.8|465.7|469.8|465.7|469.71|465.61|6
1634379190000|2021-10-16 10:13:10|469.79|465.69|469.79|465.69|469.8|465.7|469.78|465.68|5
1634379200000|2021-10-16 10:13:20|469.78|465.68|469.74|465.64|469.8|465.7|469.74|465.64|5
1634379210000|2021-10-16 10:13:30|469.72|465.62|469.7|465.6|469.79|465.69|469.7|465.6|9
1634379220000|2021-10-16 10:13:40|469.68|465.58|469.69|465.59|469.69|465.59|469.68|465.58|2
1634379230000|2021-10-16 10:13:50|469.67|465.57|469.65|465.55|469.67|465.57|469.64|465.54|8
1634379240000|2021-10-16 10:14:00|469.62|465.52|469.53|465.43|469.62|465.52|469.53|465.43|8
1634379250000|2021-10-16 10:14:10|469.54|465.44|469.62|465.52|469.62|465.52|469.54|465.44|9
1634379260000|2021-10-16 10:14:20|469.63|465.53|469.62|465.52|469.63|465.53|469.59|465.49|7
1634379270000|2021-10-16 10:14:30|469.61|465.51|469.61|465.51|469.68|465.58|469.61|465.51|10
1634379280000|2021-10-16 10:14:40|469.63|465.53|469.63|465.53|469.66|465.56|469.62|465.52|5
1634379290000|2021-10-16 10:14:50|469.62|465.52|469.7|465.6|469.71|465.61|469.62|465.52|9
1634379300000|2021-10-16 10:15:00|469.68|465.58|469.72|465.62|469.72|465.62|469.68|465.58|7
1634379310000|2021-10-16 10:15:10|469.71|465.61|469.72|465.62|469.72|465.62|469.7|465.6|6
1634379320000|2021-10-16 10:15:20|469.71|465.61|469.78|465.68|469.79|465.69|469.71|465.61|10
1634379330000|2021-10-16 10:15:30|469.79|465.69|469.83|465.73|469.84|465.74|469.78|465.68|9
1634379340000|2021-10-16 10:15:40|469.84|465.74|469.84|465.74|469.86|465.76|469.82|465.72|8
1634379350000|2021-10-16 10:15:50|469.82|465.72|469.87|465.77|469.87|465.77|469.82|465.72|8
1634379360000|2021-10-16 10:16:00|469.9|465.8|469.88|465.78|469.92|465.82|469.86|465.76|13
1634379370000|2021-10-16 10:16:10|469.87|465.77|469.88|465.78|469.89|465.79|469.85|465.75|10
1634379380000|2021-10-16 10:16:20|469.85|465.75|469.99|465.89|469.99|465.89|469.84|465.74|7
1634379390000|2021-10-16 10:16:30|469.98|465.88|470.11|466.01|470.14|466.04|469.98|465.88|16
1634379400000|2021-10-16 10:16:40|470.12|466.02|470.19|466.09|470.19|466.09|470.1|466|14
1634379410000|2021-10-16 10:16:50|470.1|466|470.11|466.01|470.11|466.01|470.1|466|8
1634379420000|2021-10-16 10:17:00|470.19|466.09|470.2|466.1|470.2|466.1|470.19|466.09|2
1634379430000|2021-10-16 10:17:10|470.19|466.09|470.19|466.09|470.19|466.09|470.17|466.07|5
1634379440000|2021-10-16 10:17:20|470.2|466.1|470.19|466.09|470.2|466.1|470.19|466.09|6
1634379450000|2021-10-16 10:17:30|470.21|466.11|470.19|466.09|470.21|466.11|470.09|465.99|15
1634379460000|2021-10-16 10:17:40|470.2|466.1|470.19|466.09|470.2|466.1|470.19|466.09|2
1634379470000|2021-10-16 10:17:50|470.2|466.1|470.35|466.25|470.42|466.32|470.2|466.1|16
1634379480000|2021-10-16 10:18:00|470.38|466.28|470.41|466.31|470.41|466.31|470.34|466.24|14
1634379490000|2021-10-16 10:18:10|470.42|466.32|470.42|466.32|470.43|466.33|470.4|466.3|11
1634379500000|2021-10-16 10:18:20|470.41|466.31|470.43|466.33|470.52|466.42|470.4|466.3|18
1634379510000|2021-10-16 10:18:30|470.44|466.34|470.55|466.45|470.62|466.52|470.43|466.33|18
1634379520000|2021-10-16 10:18:40|470.52|466.42|470.54|466.44|470.55|466.45|470.49|466.39|8
1634379530000|2021-10-16 10:18:50|470.51|466.41|470.5|466.4|470.55|466.45|470.5|466.4|12
1634379540000|2021-10-16 10:19:00|470.53|466.43|470.47|466.37|470.53|466.43|470.4|466.3|16
1634379550000|2021-10-16 10:19:10|470.42|466.32|470.48|466.38|470.48|466.38|470.41|466.31|5
1634379560000|2021-10-16 10:19:20|470.47|466.37|470.47|466.37|470.49|466.39|470.44|466.34|8
1634379570000|2021-10-16 10:19:30|470.49|466.39|470.43|466.33|470.53|466.43|470.34|466.24|19
1634379580000|2021-10-16 10:19:40|470.44|466.34|470.44|466.34|470.48|466.38|470.43|466.33|9
1634379590000|2021-10-16 10:19:50|470.43|466.33|470.23|466.13|470.44|466.34|470.19|466.09|20
1634379600000|2021-10-16 10:20:00|470.26|466.16|470.17|466.07|470.27|466.17|470.15|466.05|26
1634379610000|2021-10-16 10:20:10|470.16|466.06|469.92|465.82|470.16|466.06|469.92|465.82|15
1634379620000|2021-10-16 10:20:20|469.82|465.72|469.83|465.73|469.88|465.78|469.82|465.72|11
1634379630000|2021-10-16 10:20:30|469.85|465.75|469.85|465.75|469.89|465.79|469.85|465.75|5
1634379640000|2021-10-16 10:20:40|469.83|465.73|469.65|465.55|469.83|465.73|469.64|465.54|15
1634379650000|2021-10-16 10:20:50|469.64|465.54|469.64|465.54|469.7|465.6|469.63|465.53|11
1634379660000|2021-10-16 10:21:00|469.59|465.49|469.27|465.17|469.59|465.49|469.27|465.17|13
1634379670000|2021-10-16 10:21:10|469.25|465.15|469.22|465.12|469.25|465.15|469.13|465.03|19
1634379680000|2021-10-16 10:21:20|469.25|465.15|469.42|465.32|469.43|465.33|469.25|465.15|10
1634379690000|2021-10-16 10:21:30|469.43|465.33|469.39|465.29|469.43|465.33|469.39|465.29|5
1634379700000|2021-10-16 10:21:40|469.37|465.27|469.37|465.27|469.37|465.27|469.37|465.27|1
1634379710000|2021-10-16 10:21:50|469.35|465.25|469.35|465.25|469.35|465.25|469.33|465.23|3
1634379720000|2021-10-16 10:22:00|469.33|465.23|469.3|465.2|469.33|465.23|469.29|465.19|3
1634379730000|2021-10-16 10:22:10|469.29|465.19|469.29|465.19|469.29|465.19|469.29|465.19|1
1634379740000|2021-10-16 10:22:20|469.3|465.2|469.27|465.17|469.3|465.2|469.27|465.17|5
1634379750000|2021-10-16 10:22:30|469.26|465.16|469.26|465.16|469.27|465.17|469.25|465.15|7
1634379760000|2021-10-16 10:22:40|469.27|465.17|469.13|465.03|469.27|465.17|469.13|465.03|9
1634379780000|2021-10-16 10:23:00|469.12|465.02|469.24|465.14|469.24|465.14|469.12|465.02|5
1634379790000|2021-10-16 10:23:10|469.23|465.13|469.25|465.15|469.28|465.18|469.23|465.13|7
1634379800000|2021-10-16 10:23:20|469.29|465.19|469.27|465.17|469.3|465.2|469.25|465.15|8
1634379810000|2021-10-16 10:23:30|469.29|465.19|469.32|465.22|469.32|465.22|469.29|465.19|8
1634379820000|2021-10-16 10:23:40|469.33|465.23|469.4|465.3|469.41|465.31|469.32|465.22|9
1634379830000|2021-10-16 10:23:50|469.39|465.29|469.4|465.3|469.4|465.3|469.39|465.29|2
1634379840000|2021-10-16 10:24:00|469.41|465.31|469.36|465.26|469.41|465.31|469.28|465.18|11
1634379850000|2021-10-16 10:24:10|469.37|465.27|469.32|465.22|469.39|465.29|469.32|465.22|8
1634379860000|2021-10-16 10:24:20|469.33|465.23|469.33|465.23|469.34|465.24|469.33|465.23|3
1634379870000|2021-10-16 10:24:30|469.34|465.24|469.33|465.23|469.34|465.24|469.33|465.23|4
1634379880000|2021-10-16 10:24:40|469.32|465.22|469.35|465.25|469.35|465.25|469.32|465.22|3
1634379890000|2021-10-16 10:24:50|469.37|465.27|469.38|465.28|469.38|465.28|469.36|465.26|7
1634379900000|2021-10-16 10:25:00|469.37|465.27|469.37|465.27|469.38|465.28|469.32|465.22|8
1634379910000|2021-10-16 10:25:10|469.36|465.26|469.34|465.24|469.36|465.26|469.33|465.23|10
1634379920000|2021-10-16 10:25:20|469.36|465.26|469.36|465.26|469.37|465.27|469.36|465.26|5
1634379930000|2021-10-16 10:25:30|469.34|465.24|469.34|465.24|469.37|465.27|469.34|465.24|6
1634379940000|2021-10-16 10:25:40|469.36|465.26|469.39|465.29|469.44|465.34|469.36|465.26|11
1634379950000|2021-10-16 10:25:50|469.38|465.28|469.24|465.14|469.38|465.28|469.22|465.12|9
1634379960000|2021-10-16 10:26:00|469.25|465.15|469.22|465.12|469.26|465.16|469.22|465.12|4
1634379970000|2021-10-16 10:26:10|469.24|465.14|469.14|465.04|469.24|465.14|469.14|465.04|6
1634379980000|2021-10-16 10:26:20|469.15|465.05|469.16|465.06|469.16|465.06|469.15|465.05|6
1634379990000|2021-10-16 10:26:30|469.15|465.05|469.09|464.99|469.16|465.06|469.09|464.99|7
1634380000000|2021-10-16 10:26:40|469.1|465|469.02|464.92|469.1|465|469.01|464.91|9
1634380010000|2021-10-16 10:26:50|469.01|464.91|468.95|464.85|469.01|464.91|468.95|464.85|4
1634380020000|2021-10-16 10:27:00|468.96|464.86|468.99|464.89|468.99|464.89|468.9|464.8|12
1634380030000|2021-10-16 10:27:10|468.98|464.88|468.99|464.89|468.99|464.89|468.94|464.84|7
1634380040000|2021-10-16 10:27:20|468.98|464.88|468.99|464.89|468.99|464.89|468.96|464.86|4
1634380050000|2021-10-16 10:27:30|469|464.9|469.02|464.92|469.03|464.93|469|464.9|6
1634380060000|2021-10-16 10:27:40|469.04|464.94|469.04|464.94|469.04|464.94|469.04|464.94|1
1634380070000|2021-10-16 10:27:50|469.03|464.93|469.05|464.95|469.06|464.96|469.03|464.93|7
1634380080000|2021-10-16 10:28:00|469.04|464.94|469.12|465.02|469.12|465.02|469|464.9|9
1634380090000|2021-10-16 10:28:10|469.13|465.03|469.26|465.16|469.26|465.16|469.13|465.03|8
1634380100000|2021-10-16 10:28:20|469.3|465.2|469.21|465.11|469.3|465.2|469.2|465.1|11
1634380110000|2021-10-16 10:28:30|469.22|465.12|469.22|465.12|469.22|465.12|469.22|465.12|1
1634380120000|2021-10-16 10:28:40|469.23|465.13|469.21|465.11|469.23|465.13|469.21|465.11|3
1634380130000|2021-10-16 10:28:50|469.22|465.12|469.22|465.12|469.22|465.12|469.21|465.11|3
1634380140000|2021-10-16 10:29:00|469.21|465.11|469.22|465.12|469.23|465.13|469.21|465.11|4
1634380150000|2021-10-16 10:29:10|469.21|465.11|469.22|465.12|469.22|465.12|469.21|465.11|2
1634380160000|2021-10-16 10:29:20|469.21|465.11|469.21|465.11|469.21|465.11|469.21|465.11|1
1634380170000|2021-10-16 10:29:30|469.22|465.12|469.2|465.1|469.22|465.12|469.19|465.09|7
1634380180000|2021-10-16 10:29:40|469.19|465.09|469.16|465.06|469.2|465.1|469.15|465.05|4
1634380190000|2021-10-16 10:29:50|469.17|465.07|469.18|465.08|469.2|465.1|469.17|465.07|8
1634380200000|2021-10-16 10:30:00|469.17|465.07|469.13|465.03|469.18|465.08|469.13|465.03|16
1634380210000|2021-10-16 10:30:10|469.12|465.02|469.13|465.03|469.14|465.04|469.11|465.01|10
1634380220000|2021-10-16 10:30:20|469.11|465.01|469.02|464.92|469.12|465.02|469.02|464.92|9
1634380230000|2021-10-16 10:30:30|468.96|464.86|468.95|464.85|468.98|464.88|468.94|464.84|8
1634380240000|2021-10-16 10:30:40|468.94|464.84|468.93|464.83|468.94|464.84|468.93|464.83|2
1634380250000|2021-10-16 10:30:50|468.94|464.84|469.03|464.93|469.04|464.94|468.94|464.84|9
1634380260000|2021-10-16 10:31:00|469|464.9|469.07|464.97|469.07|464.97|469|464.9|10
1634380270000|2021-10-16 10:31:10|469.08|464.98|469.15|465.05|469.15|465.05|469.08|464.98|10
1634380280000|2021-10-16 10:31:20|469.14|465.04|469.19|465.09|469.19|465.09|469.14|465.04|5
1634380290000|2021-10-16 10:31:30|469.18|465.08|469.1|465|469.18|465.08|469.05|464.95|9
1634380300000|2021-10-16 10:31:40|469.11|465.01|469.13|465.03|469.13|465.03|469.09|464.99|7
1634380310000|2021-10-16 10:31:50|469.16|465.06|469.17|465.07|469.17|465.07|469.13|465.03|7
1634380320000|2021-10-16 10:32:00|469.2|465.1|469.2|465.1|469.2|465.1|469.2|465.1|1
1634380330000|2021-10-16 10:32:10|469.19|465.09|469.27|465.17|469.27|465.17|469.16|465.06|13
1634380340000|2021-10-16 10:32:20|469.29|465.19|469.32|465.22|469.32|465.22|469.29|465.19|7
1634380350000|2021-10-16 10:32:30|469.35|465.25|469.45|465.35|469.45|465.35|469.35|465.25|16
1634380360000|2021-10-16 10:32:40|469.49|465.39|469.5|465.4|469.55|465.45|469.48|465.38|9
1634380370000|2021-10-16 10:32:50|469.49|465.39|469.52|465.42|469.55|465.45|469.49|465.39|8
1634380380000|2021-10-16 10:33:00|469.5|465.4|469.51|465.41|469.51|465.41|469.5|465.4|4
1634380390000|2021-10-16 10:33:10|469.52|465.42|469.51|465.41|469.55|465.45|469.51|465.41|8
1634380400000|2021-10-16 10:33:20|469.52|465.42|469.71|465.61|469.75|465.65|469.52|465.42|15
1634380410000|2021-10-16 10:33:30|469.73|465.63|469.71|465.61|469.75|465.65|469.7|465.6|9
1634380420000|2021-10-16 10:33:40|469.73|465.63|469.71|465.61|469.75|465.65|469.71|465.61|4
1634380430000|2021-10-16 10:33:50|469.7|465.6|469.7|465.6|469.7|465.6|469.66|465.56|4
1634380440000|2021-10-16 10:34:00|469.71|465.61|469.93|465.83|469.95|465.85|469.71|465.61|10
1634380450000|2021-10-16 10:34:10|469.92|465.82|469.9|465.8|469.94|465.84|469.88|465.78|12
1634380460000|2021-10-16 10:34:20|469.89|465.79|469.89|465.79|469.89|465.79|469.89|465.79|1
1634380480000|2021-10-16 10:34:40|469.83|465.73|469.88|465.78|469.89|465.79|469.83|465.73|4
1634380490000|2021-10-16 10:34:50|469.86|465.76|469.83|465.73|469.87|465.77|469.83|465.73|8
1634380500000|2021-10-16 10:35:00|469.82|465.72|469.86|465.76|469.86|465.76|469.82|465.72|5
1634380510000|2021-10-16 10:35:10|469.87|465.77|470.03|465.93|470.03|465.93|469.87|465.77|9
1634380520000|2021-10-16 10:35:20|470.04|465.94|470.1|466|470.1|466|470.01|465.91|6
1634380530000|2021-10-16 10:35:30|470.11|466.01|470.29|466.19|470.31|466.21|470.11|466.01|18
1634380540000|2021-10-16 10:35:40|470.31|466.21|470.29|466.19|470.35|466.25|470.27|466.17|12
1634380550000|2021-10-16 10:35:50|470.3|466.2|470.24|466.14|470.3|466.2|470.24|466.14|7
1634380560000|2021-10-16 10:36:00|470.23|466.13|470.26|466.16|470.26|466.16|470.23|466.13|10
1634380570000|2021-10-16 10:36:10|470.24|466.14|470.42|466.32|470.49|466.39|470.24|466.14|12
1634380580000|2021-10-16 10:36:20|470.43|466.33|470.49|466.39|470.49|466.39|470.43|466.33|4
1634380590000|2021-10-16 10:36:30|470.48|466.38|470.48|466.38|470.49|466.39|470.46|466.36|6
1634380600000|2021-10-16 10:36:40|470.49|466.39|470.43|466.33|470.49|466.39|470.43|466.33|8
1634380610000|2021-10-16 10:36:50|470.42|466.32|470.43|466.33|470.43|466.33|470.42|466.32|2
1634380620000|2021-10-16 10:37:00|470.44|466.34|470.2|466.1|470.44|466.34|470.2|466.1|12
1634380630000|2021-10-16 10:37:10|470.12|466.02|470.04|465.94|470.12|466.02|470.04|465.94|5
1634380640000|2021-10-16 10:37:20|470.01|465.91|470.03|465.93|470.06|465.96|470.01|465.91|7
1634380650000|2021-10-16 10:37:30|470.04|465.94|470.04|465.94|470.1|466|470.04|465.94|9
1634380660000|2021-10-16 10:37:40|470.08|465.98|470.02|465.92|470.1|466|470.02|465.92|12
1634380670000|2021-10-16 10:37:50|470|465.9|469.94|465.84|470.03|465.93|469.94|465.84|13
1634380680000|2021-10-16 10:38:00|469.95|465.85|470|465.9|470|465.9|469.94|465.84|12
1634380690000|2021-10-16 10:38:10|470.03|465.93|470.09|465.99|470.11|466.01|470.03|465.93|12
1634380700000|2021-10-16 10:38:20|470.1|466|470.15|466.05|470.15|466.05|470.1|466|6
1634380710000|2021-10-16 10:38:30|470.14|466.04|470.31|466.21|470.33|466.23|470.12|466.02|15
1634380720000|2021-10-16 10:38:40|470.32|466.22|470.42|466.32|470.42|466.32|470.32|466.22|12
1634380730000|2021-10-16 10:38:50|470.46|466.36|470.49|466.39|470.51|466.41|470.43|466.33|19
1634380740000|2021-10-16 10:39:00|470.52|466.42|470.52|466.42|470.52|466.42|470.52|466.42|1
1634380750000|2021-10-16 10:39:10|470.51|466.41|470.43|466.33|470.51|466.41|470.43|466.33|9
1634380760000|2021-10-16 10:39:20|470.42|466.32|470.42|466.32|470.42|466.32|470.42|466.32|1
1634380770000|2021-10-16 10:39:30|470.41|466.31|470.32|466.22|470.41|466.31|470.32|466.22|7
1634380790000|2021-10-16 10:39:50|470.33|466.23|470.35|466.25|470.36|466.26|470.32|466.22|4
1634380800000|2021-10-16 10:40:00|470.34|466.24|470.4|466.3|470.41|466.31|470.3|466.2|9
1634380810000|2021-10-16 10:40:10|470.39|466.29|470.34|466.24|470.4|466.3|470.34|466.24|3
1634380820000|2021-10-16 10:40:20|470.32|466.22|470.33|466.23|470.34|466.24|470.3|466.2|6
1634380830000|2021-10-16 10:40:30|470.32|466.22|470.32|466.22|470.33|466.23|470.32|466.22|3
1634380840000|2021-10-16 10:40:40|470.33|466.23|470.33|466.23|470.33|466.23|470.33|466.23|1
1634380850000|2021-10-16 10:40:50|470.32|466.22|470.33|466.23|470.34|466.24|470.32|466.22|3
1634380860000|2021-10-16 10:41:00|470.27|466.17|470.24|466.14|470.29|466.19|470.21|466.11|7
1634380870000|2021-10-16 10:41:10|470.22|466.12|470.28|466.18|470.28|466.18|470.22|466.12|4
1634380880000|2021-10-16 10:41:20|470.27|466.17|470.26|466.16|470.28|466.18|470.26|466.16|4
1634380890000|2021-10-16 10:41:30|470.29|466.19|470.29|466.19|470.29|466.19|470.29|466.19|1
1634380900000|2021-10-16 10:41:40|470.26|466.16|470.23|466.13|470.26|466.16|470.23|466.13|6
1634380910000|2021-10-16 10:41:50|470.22|466.12|470.21|466.11|470.22|466.12|470.2|466.1|4
1634380920000|2021-10-16 10:42:00|470.2|466.1|470.21|466.11|470.21|466.11|470.2|466.1|4
1634380940000|2021-10-16 10:42:20|470.2|466.1|470.13|466.03|470.21|466.11|470.13|466.03|15
1634380950000|2021-10-16 10:42:30|470.12|466.02|470.11|466.01|470.13|466.03|470.11|466.01|4
1634380960000|2021-10-16 10:42:40|470.12|466.02|470.02|465.92|470.12|466.02|470|465.9|11
1634380970000|2021-10-16 10:42:50|470.01|465.91|470.12|466.02|470.14|466.04|470.01|465.91|10
1634380980000|2021-10-16 10:43:00|470.05|465.95|470.08|465.98|470.08|465.98|470.04|465.94|8
1634380990000|2021-10-16 10:43:10|470.07|465.97|470|465.9|470.07|465.97|469.99|465.89|8
1634381000000|2021-10-16 10:43:20|469.98|465.88|470|465.9|470|465.9|469.98|465.88|2
1634381020000|2021-10-16 10:43:40|469.99|465.89|469.92|465.82|470.01|465.91|469.92|465.82|10
1634381030000|2021-10-16 10:43:50|469.93|465.83|469.82|465.72|469.93|465.83|469.82|465.72|8
1634381050000|2021-10-16 10:44:10|469.84|465.74|469.88|465.78|469.89|465.79|469.82|465.72|14
1634381060000|2021-10-16 10:44:20|469.86|465.76|469.89|465.79|469.89|465.79|469.86|465.76|3
1634381070000|2021-10-16 10:44:30|469.86|465.76|469.88|465.78|469.89|465.79|469.84|465.74|10
1634381080000|2021-10-16 10:44:40|469.86|465.76|469.83|465.73|469.89|465.79|469.83|465.73|7
1634381090000|2021-10-16 10:44:50|469.82|465.72|469.83|465.73|469.83|465.73|469.79|465.69|4
1634381100000|2021-10-16 10:45:00|469.79|465.69|469.79|465.69|469.83|465.73|469.79|465.69|10
1634381110000|2021-10-16 10:45:10|469.82|465.72|469.86|465.76|469.87|465.77|469.79|465.69|9
1634381120000|2021-10-16 10:45:20|469.87|465.77|469.9|465.8|469.91|465.81|469.87|465.77|5
1634381130000|2021-10-16 10:45:30|469.86|465.76|469.9|465.8|469.9|465.8|469.85|465.75|7
1634381140000|2021-10-16 10:45:40|469.88|465.78|469.9|465.8|469.91|465.81|469.88|465.78|6
1634381150000|2021-10-16 10:45:50|469.89|465.79|469.9|465.8|469.9|465.8|469.89|465.79|2
1634381160000|2021-10-16 10:46:00|469.91|465.81|469.86|465.76|469.91|465.81|469.86|465.76|4
1634381170000|2021-10-16 10:46:10|469.84|465.74|469.86|465.76|469.9|465.8|469.84|465.74|11
1634381180000|2021-10-16 10:46:20|469.89|465.79|469.85|465.75|469.89|465.79|469.85|465.75|15
1634381190000|2021-10-16 10:46:30|469.84|465.74|469.72|465.62|469.88|465.78|469.7|465.6|14
1634381200000|2021-10-16 10:46:40|469.7|465.6|469.72|465.62|469.73|465.63|469.59|465.49|24
1634381210000|2021-10-16 10:46:50|469.73|465.63|469.7|465.6|469.8|465.7|469.67|465.57|14
1634381220000|2021-10-16 10:47:00|469.68|465.58|469.65|465.55|469.69|465.59|469.63|465.53|9
1634381230000|2021-10-16 10:47:10|469.64|465.54|469.64|465.54|469.64|465.54|469.63|465.53|7
1634381240000|2021-10-16 10:47:20|469.62|465.52|469.53|465.43|469.63|465.53|469.53|465.43|8
1634381250000|2021-10-16 10:47:30|469.54|465.44|469.53|465.43|469.56|465.46|469.53|465.43|4
1634381260000|2021-10-16 10:47:40|469.52|465.42|469.36|465.26|469.52|465.42|469.3|465.2|15
1634381270000|2021-10-16 10:47:50|469.37|465.27|469.34|465.24|469.4|465.3|469.34|465.24|12
1634381280000|2021-10-16 10:48:00|469.35|465.25|469.38|465.28|469.38|465.28|469.35|465.25|7
1634381290000|2021-10-16 10:48:10|469.36|465.26|469.39|465.29|469.39|465.29|469.34|465.24|8
1634381300000|2021-10-16 10:48:20|469.37|465.27|469.33|465.23|469.38|465.28|469.31|465.21|16
1634381310000|2021-10-16 10:48:30|469.32|465.22|469.3|465.2|469.32|465.22|469.3|465.2|3
1634381320000|2021-10-16 10:48:40|469.28|465.18|469.22|465.12|469.28|465.18|469.22|465.12|6
1634381330000|2021-10-16 10:48:50|469.21|465.11|469.23|465.13|469.23|465.13|469.2|465.1|6
1634381340000|2021-10-16 10:49:00|469.22|465.12|469.2|465.1|469.23|465.13|469.19|465.09|16
1634381350000|2021-10-16 10:49:10|469.21|465.11|469.15|465.05|469.21|465.11|469.15|465.05|11
1634381360000|2021-10-16 10:49:20|469.16|465.06|469.13|465.03|469.19|465.09|469.13|465.03|13
1634381370000|2021-10-16 10:49:30|469.12|465.02|469.13|465.03|469.13|465.03|469.12|465.02|6
1634381380000|2021-10-16 10:49:40|469.12|465.02|469|464.9|469.12|465.02|468.98|464.88|14
1634381390000|2021-10-16 10:49:50|469.01|464.91|468.97|464.87|469.1|465|468.97|464.87|11
1634381400000|2021-10-16 10:50:00|468.96|464.86|468.92|464.82|468.96|464.86|468.91|464.81|6
1634381410000|2021-10-16 10:50:10|468.89|464.79|468.82|464.72|468.89|464.79|468.82|464.72|13
1634381420000|2021-10-16 10:50:20|468.83|464.73|468.8|464.7|468.83|464.73|468.77|464.67|9
1634381430000|2021-10-16 10:50:30|468.79|464.69|468.76|464.66|468.79|464.69|468.75|464.65|7
1634381440000|2021-10-16 10:50:40|468.77|464.67|468.67|464.57|468.78|464.68|468.67|464.57|10
1634381450000|2021-10-16 10:50:50|468.68|464.58|468.71|464.61|468.77|464.67|468.68|464.58|10
1634381460000|2021-10-16 10:51:00|468.72|464.62|468.67|464.57|468.72|464.62|468.67|464.57|5
1634381470000|2021-10-16 10:51:10|468.69|464.59|468.72|464.62|468.72|464.62|468.67|464.57|13
1634381480000|2021-10-16 10:51:20|468.73|464.63|468.71|464.61|468.73|464.63|468.71|464.61|3
1634381500000|2021-10-16 10:51:40|468.72|464.62|468.73|464.63|468.73|464.63|468.72|464.62|2
1634381510000|2021-10-16 10:51:50|468.72|464.62|468.97|464.87|468.97|464.87|468.72|464.62|10
1634381520000|2021-10-16 10:52:00|468.99|464.89|468.98|464.88|469.01|464.91|468.97|464.87|11
1634381530000|2021-10-16 10:52:10|468.95|464.85|468.98|464.88|468.98|464.88|468.95|464.85|3
1634381540000|2021-10-16 10:52:20|468.99|464.89|468.99|464.89|468.99|464.89|468.99|464.89|1
1634381550000|2021-10-16 10:52:30|469|464.9|468.92|464.82|469.01|464.91|468.9|464.8|8
1634381560000|2021-10-16 10:52:40|468.93|464.83|468.97|464.87|468.99|464.89|468.93|464.83|11
1634381570000|2021-10-16 10:52:50|468.99|464.89|468.97|464.87|468.99|464.89|468.97|464.87|2
1634381580000|2021-10-16 10:53:00|468.96|464.86|468.88|464.78|468.96|464.86|468.84|464.74|10
1634381590000|2021-10-16 10:53:10|468.89|464.79|468.81|464.71|468.9|464.8|468.81|464.71|7
1634381600000|2021-10-16 10:53:20|468.83|464.73|468.74|464.64|468.83|464.73|468.73|464.63|9
1634381610000|2021-10-16 10:53:30|468.65|464.55|468.32|464.22|468.65|464.55|468.32|464.22|16
1634381620000|2021-10-16 10:53:40|468.26|464.16|468.14|464.04|468.27|464.17|468.14|464.04|14
1634381630000|2021-10-16 10:53:50|468.15|464.05|468.31|464.21|468.31|464.21|468.1|464|14
1634381640000|2021-10-16 10:54:00|468.3|464.2|468.2|464.1|468.35|464.25|468.2|464.1|18
1634381650000|2021-10-16 10:54:10|468.19|464.09|468.1|464|468.19|464.09|468.1|464|8
1634381660000|2021-10-16 10:54:20|468.09|463.99|468.1|464|468.11|464.01|468.06|463.96|21
1634381670000|2021-10-16 10:54:30|468.09|463.99|468.29|464.19|468.29|464.19|468.09|463.99|13
1634381680000|2021-10-16 10:54:40|468.28|464.18|468.27|464.17|468.3|464.2|468.27|464.17|12
1634381690000|2021-10-16 10:54:50|468.28|464.18|468.3|464.2|468.3|464.2|468.28|464.18|7
1634381700000|2021-10-16 10:55:00|468.31|464.21|468.43|464.33|468.44|464.34|468.3|464.2|14
1634381710000|2021-10-16 10:55:10|468.44|464.34|468.57|464.47|468.58|464.48|468.43|464.33|12
1634381720000|2021-10-16 10:55:20|468.56|464.46|468.59|464.49|468.59|464.49|468.56|464.46|4
1634381730000|2021-10-16 10:55:30|468.58|464.48|468.61|464.51|468.62|464.52|468.58|464.48|6
1634381740000|2021-10-16 10:55:40|468.63|464.53|468.69|464.59|468.71|464.61|468.63|464.53|12
1634381750000|2021-10-16 10:55:50|468.68|464.58|468.67|464.57|468.68|464.58|468.67|464.57|4
1634381760000|2021-10-16 10:56:00|468.68|464.58|468.71|464.61|468.71|464.61|468.66|464.56|6
1634381770000|2021-10-16 10:56:10|468.72|464.62|468.74|464.64|468.78|464.68|468.72|464.62|10
1634381780000|2021-10-16 10:56:20|468.77|464.67|468.74|464.64|468.77|464.67|468.74|464.64|2
1634381800000|2021-10-16 10:56:40|468.72|464.62|468.72|464.62|468.72|464.62|468.71|464.61|3
1634381810000|2021-10-16 10:56:50|468.74|464.64|468.74|464.64|468.74|464.64|468.74|464.64|1
1634381820000|2021-10-16 10:57:00|468.75|464.65|468.78|464.68|468.78|464.68|468.72|464.62|7
1634381830000|2021-10-16 10:57:10|468.79|464.69|468.8|464.7|468.81|464.71|468.79|464.69|6
1634381840000|2021-10-16 10:57:20|468.79|464.69|468.78|464.68|468.82|464.72|468.76|464.66|9
1634381850000|2021-10-16 10:57:30|468.77|464.67|468.8|464.7|468.81|464.71|468.77|464.67|9
1634381860000|2021-10-16 10:57:40|468.81|464.71|469.03|464.93|469.03|464.93|468.79|464.69|11
1634381870000|2021-10-16 10:57:50|469.11|465.01|469.13|465.03|469.13|465.03|469.11|465.01|2
1634381880000|2021-10-16 10:58:00|469.12|465.02|469.13|465.03|469.13|465.03|469.12|465.02|2
1634381890000|2021-10-16 10:58:10|469.14|465.04|469.2|465.1|469.21|465.11|469.14|465.04|10
1634381900000|2021-10-16 10:58:20|469.21|465.11|469.21|465.11|469.21|465.11|469.21|465.11|1
1634381910000|2021-10-16 10:58:30|469.24|465.14|469.3|465.2|469.3|465.2|469.24|465.14|3
1634381920000|2021-10-16 10:58:40|469.31|465.21|469.31|465.21|469.31|465.21|469.3|465.2|3
1634381930000|2021-10-16 10:58:50|469.3|465.2|469.29|465.19|469.3|465.2|469.29|465.19|2
1634381940000|2021-10-16 10:59:00|469.3|465.2|469.31|465.21|469.31|465.21|469.29|465.19|6
1634381950000|2021-10-16 10:59:10|469.25|465.15|469.3|465.2|469.3|465.2|469.25|465.15|8
1634381960000|2021-10-16 10:59:20|469.33|465.23|469.33|465.23|469.33|465.23|469.33|465.23|1
1634381970000|2021-10-16 10:59:30|469.32|465.22|469.33|465.23|469.33|465.23|469.32|465.22|2
1634381980000|2021-10-16 10:59:40|469.32|465.22|469.36|465.26|469.41|465.31|469.32|465.22|8
1634381990000|2021-10-16 10:59:50|469.37|465.27|469.37|465.27|469.4|465.3|469.35|465.25|8
1634382000000|2021-10-16 11:00:00|469.36|465.26|469.31|465.21|469.37|465.27|469.31|465.21|6
1634382010000|2021-10-16 11:00:10|469.32|465.22|469.34|465.24|469.35|465.25|469.32|465.22|11
1634382020000|2021-10-16 11:00:20|469.33|465.23|469.32|465.22|469.34|465.24|469.28|465.18|9
1634382030000|2021-10-16 11:00:30|469.33|465.23|469.33|465.23|469.33|465.23|469.33|465.23|1
1634382040000|2021-10-16 11:00:40|469.35|465.25|469.31|465.21|469.35|465.25|469.31|465.21|2
1634382050000|2021-10-16 11:00:50|469.3|465.2|469.3|465.2|469.3|465.2|469.3|465.2|1
1634382060000|2021-10-16 11:01:00|469.31|465.21|469.22|465.12|469.31|465.21|469.2|465.1|10
1634382070000|2021-10-16 11:01:10|469.25|465.15|469.13|465.03|469.26|465.16|469.13|465.03|12
1634382080000|2021-10-16 11:01:20|469.12|465.02|469.09|464.99|469.15|465.05|469.05|464.95|20
1634382090000|2021-10-16 11:01:30|469.1|465|469.09|464.99|469.14|465.04|469.09|464.99|7
1634382100000|2021-10-16 11:01:40|469.1|465|469.11|465.01|469.11|465.01|469.09|464.99|6
1634382110000|2021-10-16 11:01:50|469.09|464.99|469.22|465.12|469.22|465.12|469.09|464.99|8
1634382120000|2021-10-16 11:02:00|469.2|465.1|469.1|465|469.21|465.11|469.1|465|17
1634382130000|2021-10-16 11:02:10|469.09|464.99|469.15|465.05|469.15|465.05|469.09|464.99|3
1634382140000|2021-10-16 11:02:20|469.12|465.02|469.12|465.02|469.15|465.05|469.12|465.02|3
1634382150000|2021-10-16 11:02:30|469.11|465.01|469.1|465|469.12|465.02|469.1|465|4
1634382160000|2021-10-16 11:02:40|469.07|464.97|469.07|464.97|469.09|464.99|469.06|464.96|9
1634382170000|2021-10-16 11:02:50|469.06|464.96|469.05|464.95|469.08|464.98|469.05|464.95|10
1634382180000|2021-10-16 11:03:00|469.03|464.93|468.96|464.86|469.03|464.93|468.96|464.86|12
1634382200000|2021-10-16 11:03:20|468.97|464.87|468.96|464.86|468.98|464.88|468.96|464.86|6
1634382210000|2021-10-16 11:03:30|468.95|464.85|468.94|464.84|468.96|464.86|468.89|464.79|13
1634382220000|2021-10-16 11:03:40|468.92|464.82|468.76|464.66|468.92|464.82|468.75|464.65|16
1634382230000|2021-10-16 11:03:50|468.75|464.65|468.48|464.38|468.75|464.65|468.48|464.38|22
1634382240000|2021-10-16 11:04:00|468.47|464.37|468.51|464.41|468.52|464.42|468.42|464.32|13
1634382250000|2021-10-16 11:04:10|468.52|464.42|468.56|464.46|468.56|464.46|468.51|464.41|10
1634382260000|2021-10-16 11:04:20|468.54|464.44|468.56|464.46|468.56|464.46|468.54|464.44|2
1634382270000|2021-10-16 11:04:30|468.55|464.45|468.53|464.43|468.55|464.45|468.52|464.42|4
1634382280000|2021-10-16 11:04:40|468.52|464.42|468.62|464.52|468.63|464.53|468.52|464.42|8
1634382290000|2021-10-16 11:04:50|468.61|464.51|468.64|464.54|468.67|464.57|468.58|464.48|21
1634382300000|2021-10-16 11:05:00|468.65|464.55|468.64|464.54|468.65|464.55|468.63|464.53|8
1634382310000|2021-10-16 11:05:10|468.62|464.52|468.61|464.51|468.62|464.52|468.61|464.51|4
1634382320000|2021-10-16 11:05:20|468.63|464.53|468.62|464.52|468.63|464.53|468.6|464.5|3
1634382330000|2021-10-16 11:05:30|468.63|464.53|468.56|464.46|468.63|464.53|468.54|464.44|10
1634382340000|2021-10-16 11:05:40|468.55|464.45|468.55|464.45|468.57|464.47|468.55|464.45|7
1634382350000|2021-10-16 11:05:50|468.56|464.46|468.58|464.48|468.59|464.49|468.55|464.45|5
1634382360000|2021-10-16 11:06:00|468.6|464.5|468.66|464.56|468.66|464.56|468.59|464.49|6
1634382370000|2021-10-16 11:06:10|468.64|464.54|468.89|464.79|468.9|464.8|468.64|464.54|10
1634382380000|2021-10-16 11:06:20|468.85|464.75|469.01|464.91|469.02|464.92|468.85|464.75|15
1634382390000|2021-10-16 11:06:30|469|464.9|469.04|464.94|469.07|464.97|469|464.9|8
1634382400000|2021-10-16 11:06:40|469.02|464.92|469.11|465.01|469.11|465.01|469|464.9|19
1634382410000|2021-10-16 11:06:50|469.14|465.04|469.14|465.04|469.14|465.04|469.14|465.04|1
1634382420000|2021-10-16 11:07:00|469.16|465.06|469.29|465.19|469.29|465.19|469.16|465.06|15
1634382430000|2021-10-16 11:07:10|469.32|465.22|469.65|465.55|469.65|465.55|469.32|465.22|14
1634382440000|2021-10-16 11:07:20|469.67|465.57|469.75|465.65|469.88|465.78|469.67|465.57|19
1634382450000|2021-10-16 11:07:30|469.73|465.63|469.67|465.57|469.75|465.65|469.66|465.56|19
1634382460000|2021-10-16 11:07:40|469.66|465.56|469.65|465.55|469.67|465.57|469.64|465.54|13
1634382470000|2021-10-16 11:07:50|469.67|465.57|469.72|465.62|469.72|465.62|469.67|465.57|10
1634382480000|2021-10-16 11:08:00|469.7|465.6|469.72|465.62|469.73|465.63|469.7|465.6|6
1634382490000|2021-10-16 11:08:10|469.74|465.64|469.69|465.59|469.81|465.71|469.68|465.58|11
1634382500000|2021-10-16 11:08:20|469.71|465.61|469.75|465.65|469.79|465.69|469.71|465.61|8
1634382510000|2021-10-16 11:08:30|469.77|465.67|469.77|465.67|469.77|465.67|469.75|465.65|5
1634382530000|2021-10-16 11:08:50|469.75|465.65|469.89|465.79|469.89|465.79|469.75|465.65|10
1634382540000|2021-10-16 11:09:00|469.94|465.84|470.01|465.91|470.03|465.93|469.93|465.83|15
1634382550000|2021-10-16 11:09:10|470.03|465.93|470.04|465.94|470.08|465.98|470|465.9|10
1634382560000|2021-10-16 11:09:20|470.07|465.97|470.2|466.1|470.23|466.13|470.07|465.97|10
1634382570000|2021-10-16 11:09:30|470.25|466.15|470.25|466.15|470.25|466.15|470.24|466.14|3
1634382580000|2021-10-16 11:09:40|470.2|466.1|470.17|466.07|470.2|466.1|470.17|466.07|2
1634382590000|2021-10-16 11:09:50|470.24|466.14|470.29|466.19|470.29|466.19|470.23|466.13|6
1634382600000|2021-10-16 11:10:00|470.33|466.23|470.47|466.37|470.47|466.37|470.33|466.23|10
1634382610000|2021-10-16 11:10:10|470.48|466.38|470.61|466.51|470.65|466.55|470.48|466.38|18
1634382620000|2021-10-16 11:10:20|470.7|466.6|470.8|466.7|470.8|466.7|470.68|466.58|10
1634382630000|2021-10-16 11:10:30|470.79|466.69|470.8|466.7|470.8|466.7|470.79|466.69|2
1634382640000|2021-10-16 11:10:40|470.78|466.68|470.81|466.71|470.83|466.73|470.78|466.68|9
1634382650000|2021-10-16 11:10:50|470.82|466.72|470.82|466.72|470.82|466.72|470.81|466.71|5
1634382660000|2021-10-16 11:11:00|470.81|466.71|470.84|466.74|470.84|466.74|470.81|466.71|6
1634382670000|2021-10-16 11:11:10|470.83|466.73|470.84|466.74|470.85|466.75|470.83|466.73|5
1634382680000|2021-10-16 11:11:20|470.83|466.73|470.85|466.75|470.85|466.75|470.83|466.73|3
1634382690000|2021-10-16 11:11:30|470.87|466.77|470.88|466.78|470.88|466.78|470.87|466.77|2
1634382700000|2021-10-16 11:11:40|470.89|466.79|470.89|466.79|470.89|466.79|470.88|466.78|5
1634382710000|2021-10-16 11:11:50|470.88|466.78|470.96|466.86|470.98|466.88|470.88|466.78|13
1634382720000|2021-10-16 11:12:00|470.98|466.88|470.99|466.89|470.99|466.89|470.93|466.83|15
1634382730000|2021-10-16 11:12:10|471.01|466.91|470.96|466.86|471.02|466.92|470.96|466.86|4
1634382740000|2021-10-16 11:12:20|471.01|466.91|471.01|466.91|471.01|466.91|471.01|466.91|1
1634382750000|2021-10-16 11:12:30|471|466.9|470.84|466.74|471|466.9|470.83|466.73|18
1634382760000|2021-10-16 11:12:40|470.83|466.73|470.87|466.77|470.87|466.77|470.78|466.68|10
1634382770000|2021-10-16 11:12:50|470.89|466.79|470.95|466.85|470.95|466.85|470.89|466.79|8
1634382780000|2021-10-16 11:13:00|470.96|466.86|471.08|466.98|471.08|466.98|470.87|466.77|20
1634382790000|2021-10-16 11:13:10|471.06|466.96|470.75|466.65|471.08|466.98|470.74|466.64|18
1634382800000|2021-10-16 11:13:20|470.76|466.66|470.78|466.68|470.78|466.68|470.74|466.64|6
1634382810000|2021-10-16 11:13:30|470.77|466.67|470.63|466.53|470.77|466.67|470.62|466.52|15
1634382820000|2021-10-16 11:13:40|470.64|466.54|470.59|466.49|470.64|466.54|470.59|466.49|3
1634382830000|2021-10-16 11:13:50|470.6|466.5|470.62|466.52|470.62|466.52|470.6|466.5|3
1634382840000|2021-10-16 11:14:00|470.61|466.51|470.64|466.54|470.66|466.56|470.6|466.5|10
1634382850000|2021-10-16 11:14:10|470.6|466.5|470.61|466.51|470.61|466.51|470.6|466.5|2
1634382860000|2021-10-16 11:14:20|470.63|466.53|470.68|466.58|470.69|466.59|470.62|466.52|4
1634382870000|2021-10-16 11:14:30|470.69|466.59|470.69|466.59|470.69|466.59|470.69|466.59|1
1634382880000|2021-10-16 11:14:40|470.7|466.6|470.69|466.59|470.7|466.6|470.68|466.58|6
1634382890000|2021-10-16 11:14:50|470.68|466.58|470.68|466.58|470.69|466.59|470.68|466.58|3
1634382900000|2021-10-16 11:15:00|470.69|466.59|470.82|466.72|470.82|466.72|470.69|466.59|7
1634382910000|2021-10-16 11:15:10|470.84|466.74|470.96|466.86|470.96|466.86|470.84|466.74|11
1634382920000|2021-10-16 11:15:20|470.94|466.84|470.92|466.82|470.94|466.84|470.91|466.81|4
1634382930000|2021-10-16 11:15:30|470.94|466.84|470.93|466.83|471.02|466.92|470.92|466.82|12
1634382940000|2021-10-16 11:15:40|470.92|466.82|470.95|466.85|470.95|466.85|470.9|466.8|5
1634382950000|2021-10-16 11:15:50|470.97|466.87|470.9|466.8|470.97|466.87|470.88|466.78|11
1634382960000|2021-10-16 11:16:00|470.91|466.81|470.94|466.84|470.94|466.84|470.9|466.8|7
1634382970000|2021-10-16 11:16:10|470.98|466.88|470.89|466.79|470.98|466.88|470.89|466.79|9
1634382980000|2021-10-16 11:16:20|470.91|466.81|470.89|466.79|470.91|466.81|470.89|466.79|5
1634382990000|2021-10-16 11:16:30|470.9|466.8|470.91|466.81|470.91|466.81|470.89|466.79|4
1634383000000|2021-10-16 11:16:40|470.9|466.8|470.79|466.69|470.93|466.83|470.76|466.66|16
1634383010000|2021-10-16 11:16:50|470.77|466.67|470.79|466.69|470.8|466.7|470.77|466.67|5
1634383020000|2021-10-16 11:17:00|470.78|466.68|470.72|466.62|470.79|466.69|470.7|466.6|10
1634383030000|2021-10-16 11:17:10|470.71|466.61|470.82|466.72|470.82|466.72|470.71|466.61|15
1634383040000|2021-10-16 11:17:20|470.81|466.71|471.03|466.93|471.03|466.93|470.81|466.71|11
1634383050000|2021-10-16 11:17:30|471.02|466.92|471.04|466.94|471.04|466.94|471.01|466.91|3
1634383060000|2021-10-16 11:17:40|471.03|466.93|471.01|466.91|471.04|466.94|471.01|466.91|3
1634383070000|2021-10-16 11:17:50|471|466.9|471|466.9|471.03|466.93|470.99|466.89|8
1634383080000|2021-10-16 11:18:00|471.01|466.91|471|466.9|471.02|466.92|470.99|466.89|6
1634383090000|2021-10-16 11:18:10|471.02|466.92|471.06|466.96|471.07|466.97|471.02|466.92|7
1634383100000|2021-10-16 11:18:20|471.05|466.95|471.03|466.93|471.05|466.95|471.01|466.91|3
1634383110000|2021-10-16 11:18:30|471|466.9|470.93|466.83|471|466.9|470.91|466.81|15
1634383120000|2021-10-16 11:18:40|470.94|466.84|470.98|466.88|471|466.9|470.94|466.84|8
1634383130000|2021-10-16 11:18:50|470.99|466.89|471.06|466.96|471.07|466.97|470.99|466.89|8
1634383140000|2021-10-16 11:19:00|471.08|466.98|470.93|466.83|471.08|466.98|470.87|466.77|10
1634383150000|2021-10-16 11:19:10|470.91|466.81|470.74|466.64|470.91|466.81|470.74|466.64|7
1634383160000|2021-10-16 11:19:20|470.73|466.63|470.6|466.5|470.73|466.63|470.6|466.5|10
1634383170000|2021-10-16 11:19:30|470.59|466.49|470.39|466.29|470.6|466.5|470.39|466.29|22
1634383180000|2021-10-16 11:19:40|470.38|466.28|470.66|466.56|470.67|466.57|470.36|466.26|20
1634383190000|2021-10-16 11:19:50|470.67|466.57|470.64|466.54|470.67|466.57|470.61|466.51|10
1634383200000|2021-10-16 11:20:00|470.63|466.53|470.64|466.54|470.64|466.54|470.62|466.52|4
1634383210000|2021-10-16 11:20:10|470.66|466.56|470.99|466.89|470.99|466.89|470.66|466.56|20
1634383220000|2021-10-16 11:20:20|471|466.9|471.07|466.97|471.07|466.97|470.98|466.88|14
1634383230000|2021-10-16 11:20:30|471.05|466.95|471.05|466.95|471.05|466.95|471.04|466.94|7
1634383240000|2021-10-16 11:20:40|471.04|466.94|470.91|466.81|471.05|466.95|470.9|466.8|12
1634383250000|2021-10-16 11:20:50|470.88|466.78|470.86|466.76|470.88|466.78|470.85|466.75|5
1634383260000|2021-10-16 11:21:00|470.89|466.79|470.85|466.75|470.89|466.79|470.85|466.75|10
1634383270000|2021-10-16 11:21:10|470.87|466.77|470.8|466.7|470.87|466.77|470.79|466.69|6
1634383280000|2021-10-16 11:21:20|470.82|466.72|470.82|466.72|470.82|466.72|470.8|466.7|7
1634383290000|2021-10-16 11:21:30|470.81|466.71|470.77|466.67|470.81|466.71|470.77|466.67|4
1634383300000|2021-10-16 11:21:40|470.74|466.64|470.58|466.48|470.74|466.64|470.58|466.48|16
1634383310000|2021-10-16 11:21:50|470.6|466.5|470.57|466.47|470.6|466.5|470.57|466.47|5
1634383320000|2021-10-16 11:22:00|470.56|466.46|470.53|466.43|470.57|466.47|470.52|466.42|9
1634383330000|2021-10-16 11:22:10|470.54|466.44|470.58|466.48|470.58|466.48|470.54|466.44|3
1634383340000|2021-10-16 11:22:20|470.57|466.47|470.53|466.43|470.57|466.47|470.52|466.42|9
1634383350000|2021-10-16 11:22:30|470.52|466.42|470.58|466.48|470.58|466.48|470.52|466.42|6
1634383360000|2021-10-16 11:22:40|470.57|466.47|470.71|466.61|470.71|466.61|470.55|466.45|9
1634383370000|2021-10-16 11:22:50|470.76|466.66|470.76|466.66|470.79|466.69|470.67|466.57|18
1634383380000|2021-10-16 11:23:00|470.79|466.69|470.79|466.69|470.79|466.69|470.76|466.66|9
1634383390000|2021-10-16 11:23:10|470.81|466.71|470.8|466.7|470.81|466.71|470.76|466.66|9
1634383400000|2021-10-16 11:23:20|470.79|466.69|470.71|466.61|470.79|466.69|470.71|466.61|14
1634383410000|2021-10-16 11:23:30|470.7|466.6|470.64|466.54|470.7|466.6|470.64|466.54|3
1634383420000|2021-10-16 11:23:40|470.65|466.55|470.65|466.55|470.65|466.55|470.65|466.55|1
1634383430000|2021-10-16 11:23:50|470.64|466.54|470.64|466.54|470.64|466.54|470.64|466.54|1
1634383440000|2021-10-16 11:24:00|470.63|466.53|470.6|466.5|470.63|466.53|470.59|466.49|5
1634383450000|2021-10-16 11:24:10|470.59|466.49|470.49|466.39|470.6|466.5|470.49|466.39|10
1634383460000|2021-10-16 11:24:20|470.48|466.38|470.41|466.31|470.49|466.39|470.41|466.31|10
1634383470000|2021-10-16 11:24:30|470.39|466.29|470.41|466.31|470.41|466.31|470.36|466.26|13
1634383480000|2021-10-16 11:24:40|470.39|466.29|470.52|466.42|470.54|466.44|470.39|466.29|11
1634383490000|2021-10-16 11:24:50|470.54|466.44|470.51|466.41|470.54|466.44|470.49|466.39|13
1634383500000|2021-10-16 11:25:00|470.52|466.42|470.51|466.41|470.54|466.44|470.51|466.41|8
1634383510000|2021-10-16 11:25:10|470.53|466.43|470.49|466.39|470.53|466.43|470.49|466.39|6
1634383520000|2021-10-16 11:25:20|470.5|466.4|470.49|466.39|470.5|466.4|470.47|466.37|7
1634383530000|2021-10-16 11:25:30|470.48|466.38|470.42|466.32|470.48|466.38|470.42|466.32|5
1634383540000|2021-10-16 11:25:40|470.4|466.3|470.4|466.3|470.41|466.31|470.39|466.29|5
1634383550000|2021-10-16 11:25:50|470.42|466.32|470.36|466.26|470.42|466.32|470.36|466.26|7
1634383560000|2021-10-16 11:26:00|470.35|466.25|469.99|465.89|470.35|466.25|469.99|465.89|13
1634383570000|2021-10-16 11:26:10|470|465.9|470.08|465.98|470.08|465.98|469.92|465.82|16
1634383580000|2021-10-16 11:26:20|470.07|465.97|470.06|465.96|470.09|465.99|470.04|465.94|11
1634383590000|2021-10-16 11:26:30|470.03|465.93|470.02|465.92|470.03|465.93|470.01|465.91|10
1634383600000|2021-10-16 11:26:40|470.03|465.93|469.96|465.86|470.03|465.93|469.94|465.84|13
1634383610000|2021-10-16 11:26:50|469.95|465.85|469.94|465.84|469.95|465.85|469.92|465.82|7
1634383620000|2021-10-16 11:27:00|469.92|465.82|469.9|465.8|469.92|465.82|469.88|465.78|9
1634383630000|2021-10-16 11:27:10|469.91|465.81|469.95|465.85|469.95|465.85|469.9|465.8|4
1634383640000|2021-10-16 11:27:20|469.93|465.83|469.93|465.83|469.93|465.83|469.91|465.81|4
1634383650000|2021-10-16 11:27:30|469.92|465.82|469.85|465.75|469.92|465.82|469.85|465.75|9
1634383660000|2021-10-16 11:27:40|469.86|465.76|469.85|465.75|469.86|465.76|469.84|465.74|3
1634383670000|2021-10-16 11:27:50|469.84|465.74|469.83|465.73|469.85|465.75|469.82|465.72|6
1634383680000|2021-10-16 11:28:00|469.82|465.72|469.8|465.7|469.82|465.72|469.79|465.69|7
1634383690000|2021-10-16 11:28:10|469.81|465.71|469.8|465.7|469.81|465.71|469.8|465.7|4
1634383700000|2021-10-16 11:28:20|469.81|465.71|469.79|465.69|469.81|465.71|469.79|465.69|5
1634383710000|2021-10-16 11:28:30|469.8|465.7|469.8|465.7|469.8|465.7|469.79|465.69|3
1634383720000|2021-10-16 11:28:40|469.79|465.69|469.79|465.69|469.79|465.69|469.79|465.69|1
1634383730000|2021-10-16 11:28:50|469.8|465.7|469.8|465.7|469.82|465.72|469.8|465.7|4
1634383740000|2021-10-16 11:29:00|469.79|465.69|469.96|465.86|469.96|465.86|469.79|465.69|5
1634383750000|2021-10-16 11:29:10|469.99|465.89|469.99|465.89|469.99|465.89|469.99|465.89|1
1634383760000|2021-10-16 11:29:20|470|465.9|469.98|465.88|470|465.9|469.98|465.88|3
1634383770000|2021-10-16 11:29:30|469.99|465.89|469.87|465.77|470|465.9|469.87|465.77|8
1634383780000|2021-10-16 11:29:40|469.86|465.76|469.8|465.7|469.87|465.77|469.8|465.7|5
1634383790000|2021-10-16 11:29:50|469.79|465.69|469.79|465.69|469.79|465.69|469.79|465.69|1
1634383800000|2021-10-16 11:30:00|469.8|465.7|469.87|465.77|469.87|465.77|469.8|465.7|7
1634383810000|2021-10-16 11:30:10|469.88|465.78|469.92|465.82|470.01|465.91|469.87|465.77|10
1634383820000|2021-10-16 11:30:20|469.9|465.8|469.95|465.85|469.96|465.86|469.9|465.8|11
1634383830000|2021-10-16 11:30:30|469.97|465.87|469.97|465.87|469.97|465.87|469.97|465.87|1
1634383840000|2021-10-16 11:30:40|469.95|465.85|469.97|465.87|469.97|465.87|469.95|465.85|2
1634383850000|2021-10-16 11:30:50|469.95|465.85|469.97|465.87|469.99|465.89|469.95|465.85|10
1634383860000|2021-10-16 11:31:00|469.98|465.88|470.11|466.01|470.11|466.01|469.97|465.87|10
1634383870000|2021-10-16 11:31:10|470.12|466.02|470.13|466.03|470.14|466.04|470.12|466.02|5
1634383880000|2021-10-16 11:31:20|470.11|466.01|470.02|465.92|470.11|466.01|469.99|465.89|9
1634383890000|2021-10-16 11:31:30|470.01|465.91|470.06|465.96|470.06|465.96|469.97|465.87|10
1634383900000|2021-10-16 11:31:40|470.08|465.98|470.11|466.01|470.12|466.02|470.07|465.97|11
1634383910000|2021-10-16 11:31:50|470.12|466.02|470.11|466.01|470.12|466.02|470.11|466.01|2
1634383920000|2021-10-16 11:32:00|470.13|466.03|470.13|466.03|470.13|466.03|470.13|466.03|1
1634383930000|2021-10-16 11:32:10|470.14|466.04|470.13|466.03|470.14|466.04|470.13|466.03|2
1634383940000|2021-10-16 11:32:20|470.12|466.02|470.1|466|470.12|466.02|470.1|466|8
1634383950000|2021-10-16 11:32:30|470.09|465.99|470.08|465.98|470.09|465.99|470.04|465.94|7
1634383960000|2021-10-16 11:32:40|470.06|465.96|470.03|465.93|470.07|465.97|470.02|465.92|8
1634383970000|2021-10-16 11:32:50|470.04|465.94|470.07|465.97|470.07|465.97|470.04|465.94|4
1634383980000|2021-10-16 11:33:00|470.06|465.96|470.01|465.91|470.07|465.97|470.01|465.91|7
1634383990000|2021-10-16 11:33:10|470|465.9|470.03|465.93|470.03|465.93|470|465.9|10
1634384000000|2021-10-16 11:33:20|470.02|465.92|469.98|465.88|470.02|465.92|469.97|465.87|6
1634384010000|2021-10-16 11:33:30|469.99|465.89|469.99|465.89|469.99|465.89|469.98|465.88|5
1634384020000|2021-10-16 11:33:40|469.98|465.88|469.98|465.88|469.98|465.88|469.98|465.88|1
1634384030000|2021-10-16 11:33:50|469.99|465.89|469.98|465.88|469.99|465.89|469.98|465.88|2
1634384040000|2021-10-16 11:34:00|469.97|465.87|469.97|465.87|469.97|465.87|469.97|465.87|1
1634384060000|2021-10-16 11:34:20|469.96|465.86|469.98|465.88|469.99|465.89|469.95|465.85|5
1634384070000|2021-10-16 11:34:30|469.97|465.87|470.12|466.02|470.22|466.12|469.97|465.87|12
1634384080000|2021-10-16 11:34:40|470.17|466.07|470.17|466.07|470.17|466.07|470.15|466.05|5
1634384090000|2021-10-16 11:34:50|470.16|466.06|470.18|466.08|470.19|466.09|470.16|466.06|8
1634384100000|2021-10-16 11:35:00|470.17|466.07|470.19|466.09|470.21|466.11|470.17|466.07|11
1634384110000|2021-10-16 11:35:10|470.2|466.1|470.19|466.09|470.2|466.1|470.18|466.08|8
1634384120000|2021-10-16 11:35:20|470.2|466.1|470.2|466.1|470.2|466.1|470.19|466.09|7
1634384140000|2021-10-16 11:35:40|470.14|466.04|470.2|466.1|470.2|466.1|470.14|466.04|5
1634384150000|2021-10-16 11:35:50|470.19|466.09|470.2|466.1|470.2|466.1|470.19|466.09|2
1634384160000|2021-10-16 11:36:00|470.21|466.11|470.21|466.11|470.21|466.11|470.21|466.11|1
1634384170000|2021-10-16 11:36:10|470.2|466.1|470.2|466.1|470.21|466.11|470.2|466.1|3
1634384180000|2021-10-16 11:36:20|470.21|466.11|469.98|465.88|470.21|466.11|469.98|465.88|12
1634384190000|2021-10-16 11:36:30|469.99|465.89|469.84|465.74|470|465.9|469.84|465.74|15
1634384200000|2021-10-16 11:36:40|469.83|465.73|469.86|465.76|469.87|465.77|469.83|465.73|12
1634384210000|2021-10-16 11:36:50|469.87|465.77|469.85|465.75|469.87|465.77|469.84|465.74|6
1634384220000|2021-10-16 11:37:00|469.88|465.78|469.97|465.87|470|465.9|469.88|465.78|11
1634384230000|2021-10-16 11:37:10|469.98|465.88|469.97|465.87|469.98|465.88|469.94|465.84|5
1634384240000|2021-10-16 11:37:20|469.96|465.86|469.96|465.86|469.97|465.87|469.96|465.86|3
1634384250000|2021-10-16 11:37:30|469.97|465.87|469.97|465.87|469.99|465.89|469.96|465.86|7
1634384260000|2021-10-16 11:37:40|469.96|465.86|469.92|465.82|469.96|465.86|469.92|465.82|3
1634384270000|2021-10-16 11:37:50|469.91|465.81|469.86|465.76|469.92|465.82|469.85|465.75|9
1634384280000|2021-10-16 11:38:00|469.87|465.77|469.89|465.79|469.92|465.82|469.87|465.77|11
1634384290000|2021-10-16 11:38:10|469.88|465.78|469.87|465.77|469.88|465.78|469.8|465.7|12
1634384300000|2021-10-16 11:38:20|469.88|465.78|469.69|465.59|469.89|465.79|469.69|465.59|13
1634384310000|2021-10-16 11:38:30|469.7|465.6|469.61|465.51|469.7|465.6|469.61|465.51|9
1634384320000|2021-10-16 11:38:40|469.6|465.5|469.54|465.44|469.61|465.51|469.52|465.42|8
1634384330000|2021-10-16 11:38:50|469.52|465.42|469.39|465.29|469.52|465.42|469.39|465.29|11
1634384340000|2021-10-16 11:39:00|469.34|465.24|469.19|465.09|469.34|465.24|469.19|465.09|11
1634384350000|2021-10-16 11:39:10|469.2|465.1|469.24|465.14|469.27|465.17|469.2|465.1|6
1634384360000|2021-10-16 11:39:20|469.25|465.15|469.19|465.09|469.25|465.15|469.19|465.09|5
1634384370000|2021-10-16 11:39:30|469.17|465.07|469.12|465.02|469.17|465.07|469.11|465.01|6
1634384380000|2021-10-16 11:39:40|469.11|465.01|469.28|465.18|469.28|465.18|469.11|465.01|15
1634384390000|2021-10-16 11:39:50|469.26|465.16|469.28|465.18|469.29|465.19|469.26|465.16|9
1634384400000|2021-10-16 11:40:00|469.26|465.16|469.32|465.22|469.32|465.22|469.26|465.16|9
1634384410000|2021-10-16 11:40:10|469.31|465.21|469.35|465.25|469.36|465.26|469.31|465.21|8
1634384420000|2021-10-16 11:40:20|469.36|465.26|469.43|465.33|469.45|465.35|469.33|465.23|12
1634384430000|2021-10-16 11:40:30|469.42|465.32|469.43|465.33|469.44|465.34|469.42|465.32|3
1634384440000|2021-10-16 11:40:40|469.42|465.32|469.42|465.32|469.42|465.32|469.42|465.32|1
1634384450000|2021-10-16 11:40:50|469.44|465.34|469.49|465.39|469.5|465.4|469.44|465.34|6
1634384460000|2021-10-16 11:41:00|469.48|465.38|469.46|465.36|469.49|465.39|469.45|465.35|5
1634384470000|2021-10-16 11:41:10|469.47|465.37|469.44|465.34|469.47|465.37|469.44|465.34|4
1634384480000|2021-10-16 11:41:20|469.45|465.35|469.48|465.38|469.48|465.38|469.44|465.34|8
1634384490000|2021-10-16 11:41:30|469.5|465.4|469.5|465.4|469.5|465.4|469.48|465.38|9
1634384500000|2021-10-16 11:41:40|469.51|465.41|469.56|465.46|469.56|465.46|469.47|465.37|7
1634384510000|2021-10-16 11:41:50|469.57|465.47|469.69|465.59|469.69|465.59|469.57|465.47|10
1634384520000|2021-10-16 11:42:00|469.7|465.6|469.69|465.59|469.7|465.6|469.69|465.59|2
1634384530000|2021-10-16 11:42:10|469.68|465.58|469.62|465.52|469.68|465.58|469.61|465.51|6
1634384540000|2021-10-16 11:42:20|469.61|465.51|469.61|465.51|469.62|465.52|469.59|465.49|6
1634384550000|2021-10-16 11:42:30|469.64|465.54|469.67|465.57|469.67|465.57|469.64|465.54|4
1634384560000|2021-10-16 11:42:40|469.66|465.56|469.67|465.57|469.68|465.58|469.66|465.56|4
1634384570000|2021-10-16 11:42:50|469.68|465.58|469.67|465.57|469.68|465.58|469.67|465.57|2
1634384580000|2021-10-16 11:43:00|469.68|465.58|469.67|465.57|469.68|465.58|469.67|465.57|2
1634384590000|2021-10-16 11:43:10|469.68|465.58|469.54|465.44|469.73|465.63|469.54|465.44|10
1634384600000|2021-10-16 11:43:20|469.53|465.43|469.46|465.36|469.53|465.43|469.46|465.36|7
1634384610000|2021-10-16 11:43:30|469.47|465.37|469.6|465.5|469.6|465.5|469.47|465.37|7
1634384620000|2021-10-16 11:43:40|469.62|465.52|469.62|465.52|469.63|465.53|469.62|465.52|3
1634384630000|2021-10-16 11:43:50|469.67|465.57|469.69|465.59|469.69|465.59|469.67|465.57|2
1634384640000|2021-10-16 11:44:00|469.67|465.57|469.7|465.6|469.7|465.6|469.67|465.57|7
1634384650000|2021-10-16 11:44:10|469.69|465.59|469.7|465.6|469.7|465.6|469.69|465.59|2
1634384660000|2021-10-16 11:44:20|469.69|465.59|469.68|465.58|469.69|465.59|469.68|465.58|2
1634384670000|2021-10-16 11:44:30|469.65|465.55|469.64|465.54|469.65|465.55|469.6|465.5|6
1634384680000|2021-10-16 11:44:40|469.63|465.53|469.59|465.49|469.63|465.53|469.59|465.49|4
1634384690000|2021-10-16 11:44:50|469.61|465.51|469.63|465.53|469.65|465.55|469.61|465.51|5
1634384700000|2021-10-16 11:45:00|469.62|465.52|469.63|465.53|469.66|465.56|469.62|465.52|8
1634384710000|2021-10-16 11:45:10|469.62|465.52|469.65|465.55|469.65|465.55|469.62|465.52|5
1634384730000|2021-10-16 11:45:30|469.64|465.54|469.68|465.58|469.68|465.58|469.64|465.54|4
1634384740000|2021-10-16 11:45:40|469.65|465.55|469.64|465.54|469.65|465.55|469.63|465.53|12
1634384750000|2021-10-16 11:45:50|469.65|465.55|469.65|465.55|469.65|465.55|469.64|465.54|3
1634384760000|2021-10-16 11:46:00|469.63|465.53|469.52|465.42|469.63|465.53|469.51|465.41|12
1634384770000|2021-10-16 11:46:10|469.53|465.43|469.55|465.45|469.55|465.45|469.53|465.43|4
1634384780000|2021-10-16 11:46:20|469.56|465.46|469.63|465.53|469.63|465.53|469.54|465.44|11
1634384790000|2021-10-16 11:46:30|469.65|465.55|469.61|465.51|469.65|465.55|469.6|465.5|5
1634384800000|2021-10-16 11:46:40|469.64|465.54|469.66|465.56|469.66|465.56|469.64|465.54|7
1634384810000|2021-10-16 11:46:50|469.65|465.55|469.61|465.51|469.66|465.56|469.61|465.51|7
1634384820000|2021-10-16 11:47:00|469.53|465.43|469.51|465.41|469.53|465.43|469.47|465.37|9
1634384830000|2021-10-16 11:47:10|469.54|465.44|469.5|465.4|469.54|465.44|469.5|465.4|6
1634384840000|2021-10-16 11:47:20|469.49|465.39|469.48|465.38|469.5|465.4|469.47|465.37|5
1634384850000|2021-10-16 11:47:30|469.49|465.39|469.49|465.39|469.5|465.4|469.45|465.35|7
1634384860000|2021-10-16 11:47:40|469.53|465.43|469.56|465.46|469.56|465.46|469.53|465.43|3
1634384870000|2021-10-16 11:47:50|469.57|465.47|469.49|465.39|469.57|465.47|469.49|465.39|7
1634384880000|2021-10-16 11:48:00|469.5|465.4|469.5|465.4|469.5|465.4|469.5|465.4|1
1634384890000|2021-10-16 11:48:10|469.52|465.42|469.54|465.44|469.54|465.44|469.52|465.42|2
1634384900000|2021-10-16 11:48:20|469.52|465.42|469.53|465.43|469.53|465.43|469.52|465.42|2
1634384910000|2021-10-16 11:48:30|469.52|465.42|469.51|465.41|469.52|465.42|469.51|465.41|2
1634384920000|2021-10-16 11:48:40|469.49|465.39|469.44|465.34|469.5|465.4|469.42|465.32|13
1634384930000|2021-10-16 11:48:50|469.42|465.32|469.45|465.35|469.45|465.35|469.42|465.32|8
1634384940000|2021-10-16 11:49:00|469.47|465.37|469.45|465.35|469.52|465.42|469.45|465.35|10
1634384950000|2021-10-16 11:49:10|469.44|465.34|469.43|465.33|469.45|465.35|469.41|465.31|15
1634384960000|2021-10-16 11:49:20|469.45|465.35|469.24|465.14|469.46|465.36|469.18|465.08|19
1634384970000|2021-10-16 11:49:30|469.25|465.15|469.24|465.14|469.27|465.17|469.24|465.14|6
1634384980000|2021-10-16 11:49:40|469.23|465.13|469.2|465.1|469.24|465.14|469.2|465.1|11
1634384990000|2021-10-16 11:49:50|469.21|465.11|469.25|465.15|469.25|465.15|469.16|465.06|13
1634385000000|2021-10-16 11:50:00|469.24|465.14|469.05|464.95|469.26|465.16|469.05|464.95|16
1634385010000|2021-10-16 11:50:10|469.06|464.96|469.29|465.19|469.29|465.19|469.06|464.96|20
1634385020000|2021-10-16 11:50:20|469.27|465.17|469.31|465.21|469.32|465.22|469.27|465.17|6
1634385030000|2021-10-16 11:50:30|469.33|465.23|469.36|465.26|469.36|465.26|469.31|465.21|5
1634385040000|2021-10-16 11:50:40|469.37|465.27|469.4|465.3|469.4|465.3|469.37|465.27|3
1634385050000|2021-10-16 11:50:50|469.39|465.29|469.47|465.37|469.47|465.37|469.36|465.26|5
1634385060000|2021-10-16 11:51:00|469.51|465.41|469.64|465.54|469.65|465.55|469.5|465.4|14
1634385070000|2021-10-16 11:51:10|469.65|465.55|469.64|465.54|469.65|465.55|469.64|465.54|2
1634385080000|2021-10-16 11:51:20|469.56|465.46|469.62|465.52|469.65|465.55|469.56|465.46|8
1634385100000|2021-10-16 11:51:40|469.63|465.53|469.63|465.53|469.63|465.53|469.62|465.52|5
1634385110000|2021-10-16 11:51:50|469.64|465.54|469.64|465.54|469.64|465.54|469.61|465.51|4
1634385120000|2021-10-16 11:52:00|469.65|465.55|469.53|465.43|469.65|465.55|469.51|465.41|9
1634385130000|2021-10-16 11:52:10|469.54|465.44|469.51|465.41|469.54|465.44|469.5|465.4|7
1634385140000|2021-10-16 11:52:20|469.48|465.38|469.44|465.34|469.48|465.38|469.44|465.34|4
1634385150000|2021-10-16 11:52:30|469.46|465.36|469.47|465.37|469.47|465.37|469.44|465.34|4
1634385160000|2021-10-16 11:52:40|469.48|465.38|469.48|465.38|469.48|465.38|469.48|465.38|1
1634385170000|2021-10-16 11:52:50|469.51|465.41|469.53|465.43|469.54|465.44|469.51|465.41|4
1634385180000|2021-10-16 11:53:00|469.52|465.42|469.53|465.43|469.53|465.43|469.52|465.42|2
1634385190000|2021-10-16 11:53:10|469.54|465.44|469.56|465.46|469.57|465.47|469.53|465.43|8
1634385200000|2021-10-16 11:53:20|469.58|465.48|469.61|465.51|469.64|465.54|469.58|465.48|4
1634385210000|2021-10-16 11:53:30|469.63|465.53|469.61|465.51|469.63|465.53|469.61|465.51|4
1634385220000|2021-10-16 11:53:40|469.6|465.5|469.85|465.75|469.85|465.75|469.54|465.44|23
1634385230000|2021-10-16 11:53:50|469.86|465.76|469.93|465.83|469.93|465.83|469.86|465.76|12
1634385240000|2021-10-16 11:54:00|469.91|465.81|469.91|465.81|469.91|465.81|469.9|465.8|5
1634385250000|2021-10-16 11:54:10|469.9|465.8|469.91|465.81|469.91|465.81|469.9|465.8|4
1634385260000|2021-10-16 11:54:20|469.9|465.8|469.82|465.72|469.9|465.8|469.82|465.72|9
1634385270000|2021-10-16 11:54:30|469.81|465.71|469.83|465.73|469.85|465.75|469.79|465.69|15
1634385280000|2021-10-16 11:54:40|469.84|465.74|469.88|465.78|469.89|465.79|469.82|465.72|14
1634385290000|2021-10-16 11:54:50|469.9|465.8|470.12|466.02|470.12|466.02|469.84|465.74|23
1634385300000|2021-10-16 11:55:00|470.08|465.98|469.99|465.89|470.08|465.98|469.97|465.87|15
1634385310000|2021-10-16 11:55:10|470|465.9|470.19|466.09|470.21|466.11|470|465.9|14
1634385320000|2021-10-16 11:55:20|470.1|466|469.94|465.84|470.12|466.02|469.92|465.82|11
1634385330000|2021-10-16 11:55:30|469.93|465.83|469.94|465.84|469.97|465.87|469.92|465.82|13
1634385340000|2021-10-16 11:55:40|469.96|465.86|470.01|465.91|470.01|465.91|469.96|465.86|5
1634385350000|2021-10-16 11:55:50|470.02|465.92|469.94|465.84|470.02|465.92|469.88|465.78|18
1634385360000|2021-10-16 11:56:00|469.93|465.83|470.21|466.11|470.25|466.15|469.93|465.83|19
1634385370000|2021-10-16 11:56:10|470.17|466.07|470.52|466.42|470.52|466.42|470.17|466.07|23
1634385380000|2021-10-16 11:56:20|470.55|466.45|470.44|466.34|470.56|466.46|470.44|466.34|8
1634385390000|2021-10-16 11:56:30|470.42|466.32|470.42|466.32|470.45|466.35|470.42|466.32|9
1634385400000|2021-10-16 11:56:40|470.41|466.31|470.25|466.15|470.43|466.33|470.24|466.14|14
1634385410000|2021-10-16 11:56:50|470.24|466.14|470.17|466.07|470.25|466.15|470.17|466.07|13
1634385420000|2021-10-16 11:57:00|470.14|466.04|470.13|466.03|470.14|466.04|470.1|466|10
1634385430000|2021-10-16 11:57:10|470.15|466.05|470.25|466.15|470.25|466.15|470.15|466.05|12
1634385440000|2021-10-16 11:57:20|470.26|466.16|470.29|466.19|470.3|466.2|470.26|466.16|6
1634385450000|2021-10-16 11:57:30|470.36|466.26|470.61|466.51|470.61|466.51|470.36|466.26|9
1634385460000|2021-10-16 11:57:40|470.62|466.52|470.72|466.62|470.73|466.63|470.62|466.52|8
1634385470000|2021-10-16 11:57:50|470.73|466.63|470.73|466.63|470.73|466.63|470.69|466.59|7
1634385480000|2021-10-16 11:58:00|470.72|466.62|470.69|466.59|470.73|466.63|470.69|466.59|9
1634385490000|2021-10-16 11:58:10|470.7|466.6|470.64|466.54|470.72|466.62|470.63|466.53|13
1634385500000|2021-10-16 11:58:20|470.68|466.58|470.62|466.52|470.72|466.62|470.58|466.48|16
1634385510000|2021-10-16 11:58:30|470.65|466.55|470.9|466.8|470.9|466.8|470.59|466.49|24
1634385520000|2021-10-16 11:58:40|470.94|466.84|471.09|466.99|471.09|466.99|470.94|466.84|13
1634385530000|2021-10-16 11:58:50|471.11|467.01|471.19|467.09|471.32|467.22|471.11|467.01|11
1634385540000|2021-10-16 11:59:00|471.18|467.08|471.14|467.04|471.18|467.08|471.12|467.02|19
1634385550000|2021-10-16 11:59:10|471.13|467.03|471.27|467.17|471.27|467.17|471.12|467.02|16
1634385560000|2021-10-16 11:59:20|471.26|467.16|471.3|467.2|471.3|467.2|471.26|467.16|4
1634385570000|2021-10-16 11:59:30|471.31|467.21|471.3|467.2|471.4|467.3|471.22|467.12|30
1634385580000|2021-10-16 11:59:40|471.31|467.21|471.28|467.18|471.31|467.21|471.19|467.09|18
1634385590000|2021-10-16 11:59:50|471.29|467.19|471.05|466.95|471.3|467.2|471.04|466.94|23
1634385600000|2021-10-16 12:00:00|471.03|466.93|471.35|467.25|471.35|467.25|471|466.9|20
1634385610000|2021-10-16 12:00:10|471.36|467.26|471.61|467.51|471.61|467.51|471.36|467.26|17
1634385620000|2021-10-16 12:00:20|471.6|467.5|471.58|467.48|471.63|467.53|471.56|467.46|19
1634385630000|2021-10-16 12:00:30|471.61|467.51|471.64|467.54|471.67|467.57|471.61|467.51|11
1634385640000|2021-10-16 12:00:40|471.63|467.53|471.48|467.38|471.66|467.56|471.48|467.38|20
1634385650000|2021-10-16 12:00:50|471.46|467.36|471.41|467.31|471.46|467.36|471.41|467.31|4
1634385660000|2021-10-16 12:01:00|471.44|467.34|471.58|467.48|471.59|467.49|471.44|467.34|8
1634385670000|2021-10-16 12:01:10|471.59|467.49|471.64|467.54|471.64|467.54|471.59|467.49|10
1634385680000|2021-10-16 12:01:20|471.65|467.55|471.66|467.56|471.69|467.59|471.63|467.53|15
1634385690000|2021-10-16 12:01:30|471.67|467.57|471.81|467.71|471.82|467.72|471.67|467.57|11
1634385700000|2021-10-16 12:01:40|471.8|467.7|471.5|467.4|471.8|467.7|471.49|467.39|23
1634385710000|2021-10-16 12:01:50|471.49|467.39|471.88|467.78|471.88|467.78|471.49|467.39|25
1634385720000|2021-10-16 12:02:00|471.87|467.77|471.75|467.65|471.87|467.77|471.74|467.64|23
1634385730000|2021-10-16 12:02:10|471.76|467.66|471.7|467.6|471.76|467.66|471.65|467.55|25
1634385740000|2021-10-16 12:02:20|471.69|467.59|471.7|467.6|471.7|467.6|471.67|467.57|9
1634385750000|2021-10-16 12:02:30|471.68|467.58|471.57|467.47|471.68|467.58|471.56|467.46|12
1634385760000|2021-10-16 12:02:40|471.56|467.46|471.43|467.33|471.56|467.46|471.4|467.3|15
1634385770000|2021-10-16 12:02:50|471.42|467.32|471.41|467.31|471.43|467.33|471.41|467.31|14
1634385780000|2021-10-16 12:03:00|471.39|467.29|471.41|467.31|471.41|467.31|471.39|467.29|6
1634385790000|2021-10-16 12:03:10|471.42|467.32|471.56|467.46|471.58|467.48|471.41|467.31|14
1634385800000|2021-10-16 12:03:20|471.58|467.48|471.49|467.39|471.58|467.48|471.49|467.39|8
1634385810000|2021-10-16 12:03:30|471.48|467.38|471.53|467.43|471.53|467.43|471.48|467.38|4
1634385830000|2021-10-16 12:03:50|471.52|467.42|471.47|467.37|471.52|467.42|471.47|467.37|8
1634385840000|2021-10-16 12:04:00|471.46|467.36|471.42|467.32|471.47|467.37|471.41|467.31|14
1634385850000|2021-10-16 12:04:10|471.41|467.31|471.41|467.31|471.43|467.33|471.41|467.31|8
1634385860000|2021-10-16 12:04:20|471.43|467.33|471.35|467.25|471.43|467.33|471.33|467.23|15
1634385870000|2021-10-16 12:04:30|471.37|467.27|471.54|467.44|471.62|467.52|471.37|467.27|21
1634385880000|2021-10-16 12:04:40|471.52|467.42|471.51|467.41|471.53|467.43|471.5|467.4|11
1634385890000|2021-10-16 12:04:50|471.5|467.4|471.47|467.37|471.53|467.43|471.47|467.37|12
1634385900000|2021-10-16 12:05:00|471.46|467.36|471.18|467.08|471.46|467.36|471.14|467.04|14
1634385910000|2021-10-16 12:05:10|471.17|467.07|471.17|467.07|471.19|467.09|471.17|467.07|5
1634385920000|2021-10-16 12:05:20|471.14|467.04|471.14|467.04|471.14|467.04|471.1|467|7
1634385930000|2021-10-16 12:05:30|471.13|467.03|471.11|467.01|471.14|467.04|471.1|467|12
1634385940000|2021-10-16 12:05:40|471.15|467.05|470.87|466.77|471.16|467.06|470.87|466.77|18
1634385950000|2021-10-16 12:05:50|470.89|466.79|471.02|466.92|471.03|466.93|470.88|466.78|9
1634385960000|2021-10-16 12:06:00|471.03|466.93|471.5|467.4|471.5|467.4|471.03|466.93|17
1634385970000|2021-10-16 12:06:10|471.55|467.45|471.69|467.59|471.74|467.64|471.55|467.45|20
1634385980000|2021-10-16 12:06:20|471.68|467.58|471.63|467.53|471.7|467.6|471.63|467.53|17
1634385990000|2021-10-16 12:06:30|471.64|467.54|471.66|467.56|471.68|467.58|471.6|467.5|20
1634386000000|2021-10-16 12:06:40|471.65|467.55|471.58|467.48|471.65|467.55|471.58|467.48|6
1634386010000|2021-10-16 12:06:50|471.59|467.49|471.66|467.56|471.66|467.56|471.58|467.48|12
1634386020000|2021-10-16 12:07:00|471.64|467.54|471.67|467.57|471.67|467.57|471.64|467.54|11
1634386030000|2021-10-16 12:07:10|471.66|467.56|471.68|467.58|471.7|467.6|471.66|467.56|9
1634386040000|2021-10-16 12:07:20|471.69|467.59|471.69|467.59|471.71|467.61|471.69|467.59|3
1634386050000|2021-10-16 12:07:30|471.7|467.6|471.66|467.56|471.7|467.6|471.66|467.56|6
1634386060000|2021-10-16 12:07:40|471.67|467.57|471.61|467.51|471.7|467.6|471.61|467.51|8
1634386070000|2021-10-16 12:07:50|471.62|467.52|471.63|467.53|471.64|467.54|471.62|467.52|5
1634386080000|2021-10-16 12:08:00|471.64|467.54|471.6|467.5|471.65|467.55|471.6|467.5|6
1634386090000|2021-10-16 12:08:10|471.58|467.48|471.58|467.48|471.58|467.48|471.58|467.48|1
1634386100000|2021-10-16 12:08:20|471.55|467.45|471.54|467.44|471.56|467.46|471.53|467.43|8
1634386110000|2021-10-16 12:08:30|471.53|467.43|471.29|467.19|471.53|467.43|471.28|467.18|19
1634386120000|2021-10-16 12:08:40|471.3|467.2|471.16|467.06|471.3|467.2|471.16|467.06|7
1634386130000|2021-10-16 12:08:50|471.17|467.07|471.12|467.02|471.17|467.07|471.1|467|6
1634386140000|2021-10-16 12:09:00|471.11|467.01|471.23|467.13|471.24|467.14|471.11|467.01|13
1634386150000|2021-10-16 12:09:10|471.22|467.12|471.3|467.2|471.3|467.2|471.19|467.09|12
1634386160000|2021-10-16 12:09:20|471.28|467.18|471.27|467.17|471.3|467.2|471.26|467.16|16
1634386170000|2021-10-16 12:09:30|471.28|467.18|471.27|467.17|471.3|467.2|471.26|467.16|13
1634386180000|2021-10-16 12:09:40|471.28|467.18|471.29|467.19|471.29|467.19|471.27|467.17|4
1634386190000|2021-10-16 12:09:50|471.28|467.18|471.29|467.19|471.29|467.19|471.28|467.18|2
1634386200000|2021-10-16 12:10:00|471.28|467.18|471.28|467.18|471.3|467.2|471.27|467.17|20
1634386210000|2021-10-16 12:10:10|471.29|467.19|471.21|467.11|471.29|467.19|471.21|467.11|11
1634386220000|2021-10-16 12:10:20|471.22|467.12|471.21|467.11|471.25|467.15|471.21|467.11|4
1634386230000|2021-10-16 12:10:30|471.22|467.12|471.22|467.12|471.26|467.16|471.21|467.11|10
1634386240000|2021-10-16 12:10:40|471.21|467.11|471.2|467.1|471.21|467.11|471.2|467.1|4
1634386250000|2021-10-16 12:10:50|471.19|467.09|471.08|466.98|471.2|467.1|471.06|466.96|18
1634386260000|2021-10-16 12:11:00|471.07|466.97|471|466.9|471.08|466.98|471|466.9|10
1634386270000|2021-10-16 12:11:10|470.99|466.89|470.98|466.88|471.03|466.93|470.98|466.88|12
1634386280000|2021-10-16 12:11:20|470.97|466.87|470.91|466.81|470.99|466.89|470.91|466.81|11
1634386290000|2021-10-16 12:11:30|470.9|466.8|470.91|466.81|470.92|466.82|470.9|466.8|7
1634386300000|2021-10-16 12:11:40|470.9|466.8|470.9|466.8|470.97|466.87|470.88|466.78|11
1634386310000|2021-10-16 12:11:50|470.95|466.85|470.97|466.87|470.97|466.87|470.94|466.84|8
1634386320000|2021-10-16 12:12:00|470.95|466.85|471|466.9|471.01|466.91|470.95|466.85|15
1634386330000|2021-10-16 12:12:10|470.98|466.88|470.97|466.87|470.99|466.89|470.97|466.87|6
1634386340000|2021-10-16 12:12:20|470.96|466.86|470.83|466.73|470.97|466.87|470.83|466.73|6
1634386360000|2021-10-16 12:12:40|470.87|466.77|471.22|467.12|471.23|467.13|470.87|466.77|18
1634386370000|2021-10-16 12:12:50|471.24|467.14|471.29|467.19|471.29|467.19|471.23|467.13|10
1634386380000|2021-10-16 12:13:00|471.3|467.2|471.22|467.12|471.3|467.2|471.21|467.11|9
1634386390000|2021-10-16 12:13:10|471.2|467.1|471.07|466.97|471.22|467.12|471.07|466.97|12
1634386400000|2021-10-16 12:13:20|471.06|466.96|471.04|466.94|471.06|466.96|471.03|466.93|7
1634386410000|2021-10-16 12:13:30|471.05|466.95|471.17|467.07|471.19|467.09|471.05|466.95|13
1634386420000|2021-10-16 12:13:40|471.16|467.06|471.14|467.04|471.17|467.07|471.13|467.03|12
1634386430000|2021-10-16 12:13:50|471.13|467.03|471.21|467.11|471.21|467.11|471.13|467.03|12
1634386440000|2021-10-16 12:14:00|471.2|467.1|471.21|467.11|471.21|467.11|471.2|467.1|6
1634386450000|2021-10-16 12:14:10|471.2|467.1|471.18|467.08|471.21|467.11|471.18|467.08|7
1634386460000|2021-10-16 12:14:20|471.19|467.09|471.2|467.1|471.2|467.1|471.19|467.09|2
1634386470000|2021-10-16 12:14:30|471.21|467.11|471.1|467|471.21|467.11|471.1|467|11
1634386480000|2021-10-16 12:14:40|471.09|466.99|471.11|467.01|471.15|467.05|471.09|466.99|7
1634386490000|2021-10-16 12:14:50|471.1|467|471.14|467.04|471.14|467.04|471.09|466.99|5
1634386500000|2021-10-16 12:15:00|471.15|467.05|471.17|467.07|471.18|467.08|471.12|467.02|10
1634386510000|2021-10-16 12:15:10|471.16|467.06|471.14|467.04|471.16|467.06|471.13|467.03|9
1634386520000|2021-10-16 12:15:20|471.13|467.03|471.44|467.34|471.44|467.34|471.13|467.03|14
1634386530000|2021-10-16 12:15:30|471.5|467.4|471.71|467.61|471.72|467.62|471.5|467.4|16
1634386540000|2021-10-16 12:15:40|471.64|467.54|471.67|467.57|471.71|467.61|471.64|467.54|7
1634386550000|2021-10-16 12:15:50|471.68|467.58|471.67|467.57|471.71|467.61|471.64|467.54|13
1634386560000|2021-10-16 12:16:00|471.74|467.64|471.75|467.65|471.75|467.65|471.74|467.64|4
1634386570000|2021-10-16 12:16:10|471.78|467.68|471.8|467.7|471.83|467.73|471.77|467.67|11
1634386580000|2021-10-16 12:16:20|471.79|467.69|472.33|468.23|472.43|468.33|471.79|467.69|28
1634386590000|2021-10-16 12:16:30|472.37|468.27|472.32|468.22|472.38|468.28|472.32|468.22|12
1634386600000|2021-10-16 12:16:40|472.31|468.21|472.41|468.31|472.44|468.34|472.31|468.21|12
1634386610000|2021-10-16 12:16:50|472.38|468.28|472.45|468.35|472.45|468.35|472.38|468.28|8
1634386620000|2021-10-16 12:17:00|472.51|468.41|472.5|468.4|472.51|468.41|472.49|468.39|4
1634386630000|2021-10-16 12:17:10|472.52|468.42|472.51|468.41|472.52|468.42|472.51|468.41|2
1634386640000|2021-10-16 12:17:20|472.52|468.42|472.82|468.72|472.82|468.72|472.52|468.42|12
1634386650000|2021-10-16 12:17:30|472.83|468.73|472.73|468.63|472.9|468.8|472.73|468.63|17
1634386660000|2021-10-16 12:17:40|472.8|468.7|472.88|468.78|472.89|468.79|472.76|468.66|21
1634386670000|2021-10-16 12:17:50|472.89|468.79|472.92|468.82|472.94|468.84|472.88|468.78|6
1634386690000|2021-10-16 12:18:10|472.96|468.86|472.93|468.83|472.96|468.86|472.9|468.8|12
1634386700000|2021-10-16 12:18:20|472.92|468.82|472.9|468.8|472.95|468.85|472.89|468.79|8
1634386710000|2021-10-16 12:18:30|472.91|468.81|472.94|468.84|472.95|468.85|472.9|468.8|6
1634386720000|2021-10-16 12:18:40|472.91|468.81|472.87|468.77|472.91|468.81|472.86|468.76|9
1634386730000|2021-10-16 12:18:50|472.9|468.8|472.98|468.88|472.98|468.88|472.89|468.79|8
1634386740000|2021-10-16 12:19:00|472.99|468.89|472.69|468.59|472.99|468.89|472.69|468.59|13
1634386750000|2021-10-16 12:19:10|472.68|468.58|472.8|468.7|472.8|468.7|472.66|468.56|13
1634386760000|2021-10-16 12:19:20|472.81|468.71|472.75|468.65|472.85|468.75|472.69|468.59|12
1634386770000|2021-10-16 12:19:30|472.79|468.69|472.82|468.72|472.83|468.73|472.78|468.68|17
1634386780000|2021-10-16 12:19:40|472.83|468.73|473.12|469.02|473.12|469.02|472.83|468.73|16
1634386790000|2021-10-16 12:19:50|473.18|469.08|473.47|469.37|473.47|469.37|473.18|469.08|15
1634386800000|2021-10-16 12:20:00|473.45|469.35|473.35|469.25|473.45|469.35|473.32|469.22|10
1634386810000|2021-10-16 12:20:10|473.34|469.24|473.35|469.25|473.37|469.27|473.34|469.24|10
1634386820000|2021-10-16 12:20:20|473.37|469.27|473.42|469.32|473.45|469.35|473.37|469.27|7
1634386830000|2021-10-16 12:20:30|473.41|469.31|473.42|469.32|473.43|469.33|473.41|469.31|8
1634386840000|2021-10-16 12:20:40|473.41|469.31|473.28|469.18|473.41|469.31|473.28|469.18|10
1634386850000|2021-10-16 12:20:50|473.3|469.2|473.34|469.24|473.35|469.25|473.27|469.17|13
1634386860000|2021-10-16 12:21:00|473.37|469.27|473.28|469.18|473.37|469.27|473.28|469.18|9
1634386870000|2021-10-16 12:21:10|473.3|469.2|473.28|469.18|473.3|469.2|473.28|469.18|6
1634386880000|2021-10-16 12:21:20|473.26|469.16|473.22|469.12|473.26|469.16|473.15|469.05|16
1634386890000|2021-10-16 12:21:30|473.23|469.13|473.28|469.18|473.28|469.18|473.23|469.13|11
1634386900000|2021-10-16 12:21:40|473.26|469.16|473.22|469.12|473.27|469.17|473.22|469.12|7
1634386910000|2021-10-16 12:21:50|473.24|469.14|473.1|469|473.25|469.15|473.08|468.98|13
1634386920000|2021-10-16 12:22:00|473.11|469.01|473.22|469.12|473.22|469.12|473.1|469|13
1634386930000|2021-10-16 12:22:10|473.21|469.11|473.04|468.94|473.22|469.12|473.04|468.94|21
1634386940000|2021-10-16 12:22:20|473.03|468.93|473.07|468.97|473.09|468.99|473.03|468.93|5
1634386950000|2021-10-16 12:22:30|473.06|468.96|473.09|468.99|473.09|468.99|473.01|468.91|10
1634386960000|2021-10-16 12:22:40|473.1|469|473.1|469|473.11|469.01|473.07|468.97|9
1634386970000|2021-10-16 12:22:50|473.09|468.99|473.02|468.92|473.09|468.99|473.01|468.91|10
1634386980000|2021-10-16 12:23:00|473.01|468.91|473|468.9|473.01|468.91|472.94|468.84|11
1634386990000|2021-10-16 12:23:10|472.99|468.89|472.99|468.89|473|468.9|472.95|468.85|9
1634387000000|2021-10-16 12:23:20|472.98|468.88|473|468.9|473|468.9|472.96|468.86|7
1634387010000|2021-10-16 12:23:30|472.98|468.88|473|468.9|473|468.9|472.98|468.88|2
1634387030000|2021-10-16 12:23:50|472.99|468.89|472.95|468.85|473|468.9|472.93|468.83|14
1634387040000|2021-10-16 12:24:00|472.94|468.84|472.88|468.78|472.94|468.84|472.88|468.78|7
1634387050000|2021-10-16 12:24:10|472.89|468.79|472.91|468.81|472.91|468.81|472.88|468.78|6
1634387060000|2021-10-16 12:24:20|472.9|468.8|472.91|468.81|472.91|468.81|472.9|468.8|2
1634387070000|2021-10-16 12:24:30|472.9|468.8|472.9|468.8|472.9|468.8|472.86|468.76|7
1634387080000|2021-10-16 12:24:40|472.91|468.81|472.71|468.61|472.92|468.82|472.71|468.61|9
1634387090000|2021-10-16 12:24:50|472.7|468.6|472.51|468.41|472.71|468.61|472.51|468.41|17
1634387100000|2021-10-16 12:25:00|472.52|468.42|472.52|468.42|472.53|468.43|472.52|468.42|5
1634387120000|2021-10-16 12:25:20|472.53|468.43|472.59|468.49|472.6|468.5|472.53|468.43|9
1634387130000|2021-10-16 12:25:30|472.61|468.51|472.6|468.5|472.61|468.51|472.6|468.5|2
1634387140000|2021-10-16 12:25:40|472.61|468.51|472.61|468.51|472.62|468.52|472.61|468.51|7
1634387150000|2021-10-16 12:25:50|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1634387160000|2021-10-16 12:26:00|472.58|468.48|472.51|468.41|472.59|468.49|472.51|468.41|13
1634387170000|2021-10-16 12:26:10|472.52|468.42|472.46|468.36|472.52|468.42|472.45|468.35|12
1634387180000|2021-10-16 12:26:20|472.45|468.35|472.46|468.36|472.49|468.39|472.45|468.35|8
1634387190000|2021-10-16 12:26:30|472.5|468.4|472.46|468.36|472.5|468.4|472.45|468.35|6
1634387200000|2021-10-16 12:26:40|472.47|468.37|472.45|468.35|472.51|468.41|472.45|468.35|14
1634387210000|2021-10-16 12:26:50|472.46|468.36|472.32|468.22|472.46|468.36|472.32|468.22|11
1634387220000|2021-10-16 12:27:00|472.31|468.21|472.22|468.12|472.31|468.21|472.2|468.1|8
1634387230000|2021-10-16 12:27:10|472.21|468.11|472.21|468.11|472.21|468.11|472.21|468.11|1
1634387240000|2021-10-16 12:27:20|472.22|468.12|471.98|467.88|472.22|468.12|471.98|467.88|17
1634387250000|2021-10-16 12:27:30|471.93|467.83|471.65|467.55|471.93|467.83|471.65|467.55|16
1634387260000|2021-10-16 12:27:40|471.61|467.51|471.04|466.94|471.64|467.54|471.02|466.92|28
1634387270000|2021-10-16 12:27:50|471.01|466.91|470.97|466.87|471.01|466.91|470.87|466.77|15
1634387280000|2021-10-16 12:28:00|471|466.9|471.06|466.96|471.07|466.97|470.96|466.86|17
1634387290000|2021-10-16 12:28:10|471.03|466.93|471.04|466.94|471.04|466.94|471.03|466.93|4
1634387300000|2021-10-16 12:28:20|471.03|466.93|471.05|466.95|471.05|466.95|471.02|466.92|12
1634387310000|2021-10-16 12:28:30|471.04|466.94|471.04|466.94|471.04|466.94|471.04|466.94|1
1634387320000|2021-10-16 12:28:40|471.05|466.95|470.97|466.87|471.05|466.95|470.97|466.87|2
1634387330000|2021-10-16 12:28:50|470.96|466.86|470.84|466.74|470.97|466.87|470.84|466.74|13
1634387340000|2021-10-16 12:29:00|470.83|466.73|470.69|466.59|470.84|466.74|470.68|466.58|17
1634387350000|2021-10-16 12:29:10|470.7|466.6|470.71|466.61|470.71|466.61|470.69|466.59|7
1634387360000|2021-10-16 12:29:20|470.68|466.58|470.49|466.39|470.68|466.58|470.49|466.39|10
1634387370000|2021-10-16 12:29:30|470.48|466.38|470.37|466.27|470.48|466.38|470.36|466.26|21
1634387380000|2021-10-16 12:29:40|470.36|466.26|470.16|466.06|470.36|466.26|470.16|466.06|21
1634387390000|2021-10-16 12:29:50|470.15|466.05|469.76|465.66|470.15|466.05|469.76|465.66|19
1634387400000|2021-10-16 12:30:00|469.72|465.62|469.77|465.67|469.8|465.7|469.72|465.62|18
1634387410000|2021-10-16 12:30:10|469.76|465.66|469.93|465.83|469.93|465.83|469.76|465.66|15
1634387420000|2021-10-16 12:30:20|469.97|465.87|470.11|466.01|470.12|466.02|469.97|465.87|14
1634387430000|2021-10-16 12:30:30|470.12|466.02|470.37|466.27|470.38|466.28|470.1|466|22
1634387440000|2021-10-16 12:30:40|470.36|466.26|470.45|466.35|470.45|466.35|470.36|466.26|8
1634387450000|2021-10-16 12:30:50|470.46|466.36|470.47|466.37|470.47|466.37|470.41|466.31|13
1634387460000|2021-10-16 12:31:00|470.46|466.36|470.39|466.29|470.46|466.36|470.39|466.29|11
1634387470000|2021-10-16 12:31:10|470.37|466.27|470.36|466.26|470.38|466.28|470.31|466.21|11
1634387480000|2021-10-16 12:31:20|470.37|466.27|470.37|466.27|470.37|466.27|470.32|466.22|15
1634387490000|2021-10-16 12:31:30|470.35|466.25|470.18|466.08|470.35|466.25|470.18|466.08|11
1634387500000|2021-10-16 12:31:40|470.17|466.07|470.19|466.09|470.19|466.09|470.16|466.06|8
1634387510000|2021-10-16 12:31:50|470.2|466.1|470.19|466.09|470.2|466.1|470.19|466.09|2
1634387520000|2021-10-16 12:32:00|470.14|466.04|470.1|466|470.14|466.04|470.09|465.99|7
1634387530000|2021-10-16 12:32:10|470.09|465.99|470.07|465.97|470.1|466|470.07|465.97|9
1634387540000|2021-10-16 12:32:20|470.11|466.01|470.1|466|470.14|466.04|470.09|465.99|12
1634387550000|2021-10-16 12:32:30|470.09|465.99|469.82|465.72|470.09|465.99|469.82|465.72|12
1634387560000|2021-10-16 12:32:40|469.79|465.69|469.97|465.87|470.06|465.96|469.71|465.61|27
1634387570000|2021-10-16 12:32:50|469.96|465.86|469.97|465.87|470.04|465.94|469.96|465.86|18
1634387580000|2021-10-16 12:33:00|469.98|465.88|469.93|465.83|469.98|465.88|469.93|465.83|12
1634387590000|2021-10-16 12:33:10|469.91|465.81|469.74|465.64|469.91|465.81|469.74|465.64|13
1634387600000|2021-10-16 12:33:20|469.75|465.65|469.63|465.53|469.75|465.65|469.6|465.5|14
1634387610000|2021-10-16 12:33:30|469.64|465.54|469.68|465.58|469.68|465.58|469.62|465.52|9
1634387620000|2021-10-16 12:33:40|469.67|465.57|469.67|465.57|469.68|465.58|469.67|465.57|3
1634387630000|2021-10-16 12:33:50|469.66|465.56|469.62|465.52|469.66|465.56|469.61|465.51|9
1634387640000|2021-10-16 12:34:00|469.64|465.54|469.58|465.48|469.64|465.54|469.58|465.48|4
1634387650000|2021-10-16 12:34:10|469.55|465.45|469.54|465.44|469.55|465.45|469.5|465.4|9
1634387660000|2021-10-16 12:34:20|469.55|465.45|469.56|465.46|469.56|465.46|469.55|465.45|2
1634387670000|2021-10-16 12:34:30|469.55|465.45|469.54|465.44|469.55|465.45|469.5|465.4|14
1634387680000|2021-10-16 12:34:40|469.51|465.41|469.49|465.39|469.54|465.44|469.49|465.39|9
1634387690000|2021-10-16 12:34:50|469.5|465.4|469.4|465.3|469.52|465.42|469.4|465.3|11
1634387700000|2021-10-16 12:35:00|469.39|465.29|469.25|465.15|469.41|465.31|469.2|465.1|15
1634387710000|2021-10-16 12:35:10|469.24|465.14|469.3|465.2|469.3|465.2|469.18|465.08|10
1634387720000|2021-10-16 12:35:20|469.31|465.21|469.26|465.16|469.37|465.27|469.26|465.16|17
1634387730000|2021-10-16 12:35:30|469.25|465.15|468.96|464.86|469.25|465.15|468.93|464.83|21
1634387740000|2021-10-16 12:35:40|468.93|464.83|469.13|465.03|469.14|465.04|468.85|464.75|22
1634387750000|2021-10-16 12:35:50|469.14|465.04|468.96|464.86|469.15|465.05|468.96|464.86|15
1634387760000|2021-10-16 12:36:00|468.95|464.85|467.42|463.32|468.95|464.85|467.39|463.29|28
1634387770000|2021-10-16 12:36:10|467.43|463.33|467.72|463.62|467.78|463.68|467.39|463.29|26
1634387780000|2021-10-16 12:36:20|467.7|463.6|468.08|463.98|468.11|464.01|467.7|463.6|28
1634387790000|2021-10-16 12:36:30|468.09|463.99|468.36|464.26|468.4|464.3|468.09|463.99|24
1634387800000|2021-10-16 12:36:40|468.33|464.23|468.16|464.06|468.34|464.24|468.12|464.02|14
1634387810000|2021-10-16 12:36:50|468.18|464.08|467.89|463.79|468.2|464.1|467.86|463.76|27
1634387820000|2021-10-16 12:37:00|467.86|463.76|467.55|463.45|467.86|463.76|467.55|463.45|20
1634387830000|2021-10-16 12:37:10|467.56|463.46|467.6|463.5|467.6|463.5|467.53|463.43|12
1634387840000|2021-10-16 12:37:20|467.59|463.49|467.34|463.24|467.59|463.49|467.34|463.24|20
1634387850000|2021-10-16 12:37:30|467.31|463.21|466.84|462.74|467.31|463.21|466.82|462.72|20
1634387860000|2021-10-16 12:37:40|466.86|462.76|467.04|462.94|467.04|462.94|466.81|462.71|27
1634387870000|2021-10-16 12:37:50|467.11|463.01|467.25|463.15|467.26|463.16|467.02|462.92|14
1634387880000|2021-10-16 12:38:00|467.27|463.17|467.16|463.06|467.31|463.21|467.16|463.06|18
1634387890000|2021-10-16 12:38:10|467.17|463.07|466.88|462.78|467.17|463.07|466.88|462.78|19
1634387900000|2021-10-16 12:38:20|466.87|462.77|466.51|462.41|466.87|462.77|466.49|462.39|18
1634387910000|2021-10-16 12:38:30|466.49|462.39|465.15|461.05|466.52|462.42|465.15|461.05|30
1634387920000|2021-10-16 12:38:40|465.14|461.04|464.48|460.38|465.15|461.05|464.15|460.05|35
1634387930000|2021-10-16 12:38:50|464.47|460.37|464.19|460.09|464.54|460.44|464.01|459.91|36
1634387940000|2021-10-16 12:39:00|464.23|460.13|464.49|460.39|464.69|460.59|464.23|460.13|37
1634387950000|2021-10-16 12:39:10|464.52|460.42|464.41|460.31|464.52|460.42|464.05|459.95|35
1634387960000|2021-10-16 12:39:20|464.43|460.33|463.88|459.78|464.43|460.33|463.88|459.78|29
1634387970000|2021-10-16 12:39:30|463.85|459.75|463.13|459.03|463.92|459.82|463.13|459.03|32
1634387980000|2021-10-16 12:39:40|463.08|458.98|461.26|457.16|463.08|458.98|461.26|457.16|36
1634387990000|2021-10-16 12:39:50|461.41|457.31|462.04|457.94|462.51|458.41|461.35|457.25|36
1634388000000|2021-10-16 12:40:00|462|457.9|462.2|458.1|462.21|458.11|461.87|457.77|35
1634388010000|2021-10-16 12:40:10|462.21|458.11|462.69|458.59|462.69|458.59|462.21|458.11|28
1634388020000|2021-10-16 12:40:20|462.7|458.6|463.04|458.94|463.15|459.05|462.61|458.51|31
1634388030000|2021-10-16 12:40:30|463.08|458.98|463.27|459.17|463.27|459.17|463.02|458.92|27
1634388040000|2021-10-16 12:40:40|463.26|459.16|463.94|459.84|463.97|459.87|463.25|459.15|33
1634388050000|2021-10-16 12:40:50|463.95|459.85|463.94|459.84|463.97|459.87|463.59|459.49|33
1634388060000|2021-10-16 12:41:00|463.86|459.76|464.24|460.14|464.24|460.14|463.84|459.74|30
1634388070000|2021-10-16 12:41:10|464.25|460.15|464.62|460.52|464.62|460.52|464.25|460.15|26
1634388080000|2021-10-16 12:41:20|464.61|460.51|464.64|460.54|464.78|460.68|464.57|460.47|24
1634388090000|2021-10-16 12:41:30|464.54|460.44|463.88|459.78|464.55|460.45|463.85|459.75|25
1634388100000|2021-10-16 12:41:40|463.93|459.83|463.94|459.84|463.97|459.87|463.78|459.68|29
1634388110000|2021-10-16 12:41:50|463.95|459.85|464.56|460.46|464.57|460.47|463.95|459.85|24
1634388120000|2021-10-16 12:42:00|464.58|460.48|464.34|460.24|464.59|460.49|464.29|460.19|19
1634388130000|2021-10-16 12:42:10|464.3|460.2|463.66|459.56|464.3|460.2|463.64|459.54|22
1634388140000|2021-10-16 12:42:20|463.65|459.55|463.3|459.2|463.65|459.55|463.29|459.19|26
1634388150000|2021-10-16 12:42:30|463.33|459.23|463.59|459.49|463.59|459.49|463.27|459.17|26
1634388160000|2021-10-16 12:42:40|463.57|459.47|463.37|459.27|463.61|459.51|463.37|459.27|26
1634388170000|2021-10-16 12:42:50|463.35|459.25|463.33|459.23|463.38|459.28|463.31|459.21|15
1634388180000|2021-10-16 12:43:00|463.32|459.22|463.83|459.73|463.83|459.73|463.32|459.22|24
1634388190000|2021-10-16 12:43:10|463.85|459.75|463.86|459.76|464.14|460.04|463.85|459.75|27
1634388200000|2021-10-16 12:43:20|463.88|459.78|463.89|459.79|463.92|459.82|463.85|459.75|18
1634388210000|2021-10-16 12:43:30|463.91|459.81|463.99|459.89|464|459.9|463.87|459.77|16
1634388220000|2021-10-16 12:43:40|464|459.9|464.05|459.95|464.05|459.95|463.96|459.86|19
1634388230000|2021-10-16 12:43:50|464.06|459.96|463.97|459.87|464.12|460.02|463.97|459.87|16
1634388240000|2021-10-16 12:44:00|463.99|459.89|463.85|459.75|463.99|459.89|463.85|459.75|13
1634388250000|2021-10-16 12:44:10|463.86|459.76|464.13|460.03|464.13|460.03|463.86|459.76|13
1634388260000|2021-10-16 12:44:20|464.17|460.07|464.49|460.39|464.56|460.46|464.17|460.07|29
1634388270000|2021-10-16 12:44:30|464.5|460.4|464.59|460.49|464.6|460.5|464.5|460.4|23
1634388280000|2021-10-16 12:44:40|464.58|460.48|464.06|459.96|464.58|460.48|464.06|459.96|18
1634388290000|2021-10-16 12:44:50|464.03|459.93|464.2|460.1|464.2|460.1|463.94|459.84|24
1634388300000|2021-10-16 12:45:00|464.21|460.11|464.22|460.12|464.39|460.29|464.21|460.11|18
1634388310000|2021-10-16 12:45:10|464.23|460.13|464.47|460.37|464.5|460.4|464.21|460.11|19
1634388320000|2021-10-16 12:45:20|464.48|460.38|464.49|460.39|464.56|460.46|464.46|460.36|22
1634388330000|2021-10-16 12:45:30|464.5|460.4|464.62|460.52|464.63|460.53|464.5|460.4|12
1634388340000|2021-10-16 12:45:40|464.61|460.51|464.72|460.62|464.72|460.62|464.6|460.5|16
1634388350000|2021-10-16 12:45:50|464.71|460.61|464.78|460.68|464.78|460.68|464.69|460.59|13
1634388360000|2021-10-16 12:46:00|464.79|460.69|464.75|460.65|464.79|460.69|464.72|460.62|15
1634388370000|2021-10-16 12:46:10|464.74|460.64|464.89|460.79|464.89|460.79|464.74|460.64|14
1634388380000|2021-10-16 12:46:20|464.9|460.8|464.87|460.77|464.92|460.82|464.85|460.75|15
1634388390000|2021-10-16 12:46:30|464.88|460.78|464.48|460.38|464.93|460.83|464.48|460.38|17
1634388400000|2021-10-16 12:46:40|464.44|460.34|463.91|459.81|464.44|460.34|463.7|459.6|30
1634388410000|2021-10-16 12:46:50|463.92|459.82|463.86|459.76|464.05|459.95|463.86|459.76|19
1634388420000|2021-10-16 12:47:00|463.84|459.74|463.81|459.71|463.84|459.74|463.81|459.71|11
1634388430000|2021-10-16 12:47:10|463.8|459.7|463.8|459.7|463.87|459.77|463.78|459.68|17
1634388440000|2021-10-16 12:47:20|463.79|459.69|463.32|459.22|463.79|459.69|463.32|459.22|19
1634388450000|2021-10-16 12:47:30|463.31|459.21|462.78|458.68|463.32|459.22|462.73|458.63|25
1634388460000|2021-10-16 12:47:40|462.8|458.7|462.6|458.5|462.86|458.76|462.58|458.48|20
1634388470000|2021-10-16 12:47:50|462.59|458.49|462.93|458.83|462.95|458.85|462.52|458.42|29
1634388480000|2021-10-16 12:48:00|462.86|458.76|463.44|459.34|463.44|459.34|462.83|458.73|28
1634388490000|2021-10-16 12:48:10|463.4|459.3|463.6|459.5|463.6|459.5|463.38|459.28|20
1634388500000|2021-10-16 12:48:20|463.61|459.51|463.57|459.47|463.67|459.57|463.56|459.46|18
1634388510000|2021-10-16 12:48:30|463.58|459.48|463.68|459.58|463.7|459.6|463.58|459.48|12
1634388520000|2021-10-16 12:48:40|463.67|459.57|463.58|459.48|463.69|459.59|463.52|459.42|14
1634388530000|2021-10-16 12:48:50|463.56|459.46|463.46|459.36|463.59|459.49|463.46|459.36|24
1634388540000|2021-10-16 12:49:00|463.45|459.35|463.58|459.48|463.58|459.48|463.45|459.35|16
1634388550000|2021-10-16 12:49:10|463.59|459.49|463.84|459.74|463.84|459.74|463.59|459.49|15
1634388560000|2021-10-16 12:49:20|463.87|459.77|464.02|459.92|464.07|459.97|463.87|459.77|18
1634388570000|2021-10-16 12:49:30|463.96|459.86|463.59|459.49|463.96|459.86|463.59|459.49|25
1634388580000|2021-10-16 12:49:40|463.61|459.51|463.81|459.71|463.82|459.72|463.57|459.47|19
1634388590000|2021-10-16 12:49:50|463.82|459.72|463.94|459.84|463.94|459.84|463.82|459.72|12
1634388600000|2021-10-16 12:50:00|464|459.9|463.85|459.75|464.05|459.95|463.85|459.75|14
1634388610000|2021-10-16 12:50:10|463.84|459.74|463.84|459.74|463.84|459.74|463.82|459.72|8
1634388620000|2021-10-16 12:50:20|463.83|459.73|463.6|459.5|463.83|459.73|463.6|459.5|21
1634388630000|2021-10-16 12:50:30|463.59|459.49|463.17|459.07|463.59|459.49|463.17|459.07|21
1634388640000|2021-10-16 12:50:40|463.15|459.05|463.45|459.35|463.45|459.35|463.1|459|25
1634388650000|2021-10-16 12:50:50|463.39|459.29|463.23|459.13|463.5|459.4|463.23|459.13|17
1634388660000|2021-10-16 12:51:00|463.14|459.04|462.84|458.74|463.14|459.04|462.84|458.74|18
1634388670000|2021-10-16 12:51:10|462.83|458.73|462.94|458.84|463.01|458.91|462.83|458.73|25
1634388680000|2021-10-16 12:51:20|462.95|458.85|461.56|457.46|462.95|458.85|461.56|457.46|35
1634388690000|2021-10-16 12:51:30|461.54|457.44|460.76|456.66|461.54|457.44|460.76|456.66|31
1634388700000|2021-10-16 12:51:40|460.68|456.58|459.3|455.2|460.68|456.58|459.3|455.2|34
1634388710000|2021-10-16 12:51:50|459.24|455.14|458.94|454.84|459.24|455.14|458.91|454.81|31
1634388720000|2021-10-16 12:52:00|458.98|454.88|458.73|454.63|459.02|454.92|458.72|454.62|29
1634388730000|2021-10-16 12:52:10|458.77|454.67|458.39|454.29|458.79|454.69|458.37|454.27|31
1634388740000|2021-10-16 12:52:20|458.38|454.28|457.92|453.82|458.38|454.28|457.92|453.82|34
1634388750000|2021-10-16 12:52:30|457.93|453.83|457.81|453.71|457.93|453.83|457.79|453.69|27
1634388760000|2021-10-16 12:52:40|457.79|453.69|457.62|453.52|457.79|453.69|457.39|453.29|36
1634388770000|2021-10-16 12:52:50|457.52|453.42|457.76|453.66|457.8|453.7|457.37|453.27|33
1634388780000|2021-10-16 12:53:00|457.77|453.67|458.17|454.07|458.17|454.07|457.77|453.67|25
1634388790000|2021-10-16 12:53:10|458.19|454.09|459.13|455.03|459.13|455.03|458.19|454.09|30
1634388800000|2021-10-16 12:53:20|459.15|455.05|459.93|455.83|460.01|455.91|459.15|455.05|33
1634388810000|2021-10-16 12:53:30|459.84|455.74|460.43|456.33|460.44|456.34|459.82|455.72|28
1634388820000|2021-10-16 12:53:40|460.47|456.37|460.83|456.73|460.83|456.73|460.47|456.37|34
1634388830000|2021-10-16 12:53:50|460.82|456.72|461.85|457.75|461.85|457.75|460.82|456.72|30
1634388840000|2021-10-16 12:54:00|461.96|457.86|461.47|457.37|462.27|458.17|461.45|457.35|29
1634388850000|2021-10-16 12:54:10|461.46|457.36|461.31|457.21|461.53|457.43|461.23|457.13|34
1634388860000|2021-10-16 12:54:20|461.37|457.27|461.77|457.67|461.77|457.67|461.33|457.23|25
1634388870000|2021-10-16 12:54:30|461.78|457.68|461.83|457.73|461.95|457.85|461.75|457.65|33
1634388880000|2021-10-16 12:54:40|461.82|457.72|461.95|457.85|461.98|457.88|461.8|457.7|27
1634388890000|2021-10-16 12:54:50|461.94|457.84|461.43|457.33|462.1|458|461.43|457.33|28
1634388900000|2021-10-16 12:55:00|461.42|457.32|461.11|457.01|461.43|457.33|460.95|456.85|27
1634388910000|2021-10-16 12:55:10|461.19|457.09|462|457.9|462.02|457.92|461.19|457.09|30
1634388920000|2021-10-16 12:55:20|461.99|457.89|462.24|458.14|462.26|458.16|461.93|457.83|28
1634388930000|2021-10-16 12:55:30|462.23|458.13|461.71|457.61|462.23|458.13|461.71|457.61|31
1634388940000|2021-10-16 12:55:40|461.67|457.57|461.56|457.46|461.75|457.65|461.56|457.46|26
1634388950000|2021-10-16 12:55:50|461.57|457.47|461.54|457.44|461.62|457.52|461.54|457.44|17
1634388960000|2021-10-16 12:56:00|461.55|457.45|461.53|457.43|461.57|457.47|461.52|457.42|10
1634388970000|2021-10-16 12:56:10|461.51|457.41|461.14|457.04|461.51|457.41|461.14|457.04|8
1634388980000|2021-10-16 12:56:20|461.13|457.03|461.13|457.03|461.15|457.05|461.01|456.91|18
1634388990000|2021-10-16 12:56:30|461.11|457.01|460.8|456.7|461.15|457.05|460.8|456.7|25
1634389000000|2021-10-16 12:56:40|460.84|456.74|460.64|456.54|460.84|456.74|460.62|456.52|28
1634389010000|2021-10-16 12:56:50|460.61|456.51|461.06|456.96|461.06|456.96|460.58|456.48|17
1634389020000|2021-10-16 12:57:00|461.07|456.97|460.84|456.74|461.16|457.06|460.84|456.74|24
1634389030000|2021-10-16 12:57:10|460.83|456.73|460.72|456.62|460.85|456.75|460.72|456.62|7
1634389040000|2021-10-16 12:57:20|460.71|456.61|460.46|456.36|460.71|456.61|460.46|456.36|15
1634389050000|2021-10-16 12:57:30|460.43|456.33|460.03|455.93|460.43|456.33|460.03|455.93|17
1634389060000|2021-10-16 12:57:40|460.02|455.92|459.28|455.18|460.02|455.92|459.27|455.17|31
1634389070000|2021-10-16 12:57:50|459.27|455.17|458.64|454.54|459.28|455.18|458.62|454.52|22
1634389080000|2021-10-16 12:58:00|458.7|454.6|458.86|454.76|458.88|454.78|458.53|454.43|25
1634389090000|2021-10-16 12:58:10|458.87|454.77|458.86|454.76|459.05|454.95|458.86|454.76|19
1634389100000|2021-10-16 12:58:20|458.89|454.79|458.74|454.64|458.89|454.79|458.61|454.51|24
1634389110000|2021-10-16 12:58:30|458.75|454.65|459.03|454.93|459.05|454.95|458.65|454.55|24
1634389120000|2021-10-16 12:58:40|459.01|454.91|459.56|455.46|459.59|455.49|459.01|454.91|30
1634389130000|2021-10-16 12:58:50|459.57|455.47|459.74|455.64|459.74|455.64|459.46|455.36|24
1634389140000|2021-10-16 12:59:00|459.73|455.63|460.14|456.04|460.15|456.05|459.7|455.6|35
1634389150000|2021-10-16 12:59:10|460.13|456.03|461.11|457.01|461.11|457.01|460.13|456.03|35
1634389160000|2021-10-16 12:59:20|461.12|457.02|461.01|456.91|461.38|457.28|460.97|456.87|31
1634389170000|2021-10-16 12:59:30|461.02|456.92|460.49|456.39|461.08|456.98|460.47|456.37|30
1634389180000|2021-10-16 12:59:40|460.42|456.32|460.13|456.03|460.42|456.32|460.13|456.03|18
1634389190000|2021-10-16 12:59:50|460.12|456.02|460.09|455.99|460.12|456.02|459.93|455.83|23
1634389200000|2021-10-16 13:00:00|460.08|455.98|459.58|455.48|460.08|455.98|459.58|455.48|26
1634389210000|2021-10-16 13:00:10|459.56|455.46|459.34|455.24|459.56|455.46|459.08|454.98|29
1634389220000|2021-10-16 13:00:20|459.35|455.25|460.21|456.11|460.21|456.11|459.35|455.25|31
1634389230000|2021-10-16 13:00:30|460.26|456.16|460.7|456.6|460.71|456.61|460.26|456.16|27
1634389240000|2021-10-16 13:00:40|460.71|456.61|461.04|456.94|461.04|456.94|460.65|456.55|28
1634389250000|2021-10-16 13:00:50|461.13|457.03|461.31|457.21|461.31|457.21|461.12|457.02|22
1634389260000|2021-10-16 13:01:00|461.39|457.29|461.89|457.79|461.89|457.79|461.39|457.29|26
1634389270000|2021-10-16 13:01:10|461.92|457.82|461.91|457.81|462|457.9|461.85|457.75|26
1634389280000|2021-10-16 13:01:20|461.89|457.79|461.46|457.36|461.89|457.79|461.46|457.36|19
1634389290000|2021-10-16 13:01:30|461.42|457.32|460.97|456.87|461.42|457.32|460.97|456.87|28
1634389300000|2021-10-16 13:01:40|460.96|456.86|460.74|456.64|461.05|456.95|460.74|456.64|22
1634389310000|2021-10-16 13:01:50|460.69|456.59|460.94|456.84|460.94|456.84|460.68|456.58|19
1634389320000|2021-10-16 13:02:00|460.95|456.85|460.86|456.76|461.02|456.92|460.86|456.76|11
1634389330000|2021-10-16 13:02:10|460.87|456.77|460.97|456.87|461.12|457.02|460.87|456.77|24
1634389340000|2021-10-16 13:02:20|460.96|456.86|460.73|456.63|460.96|456.86|460.73|456.63|23
1634389350000|2021-10-16 13:02:30|460.71|456.61|460.81|456.71|460.81|456.71|460.6|456.5|18
1634389360000|2021-10-16 13:02:40|460.82|456.72|460.66|456.56|460.85|456.75|460.66|456.56|24
1634389370000|2021-10-16 13:02:50|460.67|456.57|460.62|456.52|460.67|456.57|460.62|456.52|6
1634389380000|2021-10-16 13:03:00|460.61|456.51|460.56|456.46|460.62|456.52|460.53|456.43|20
1634389390000|2021-10-16 13:03:10|460.57|456.47|460.44|456.34|460.66|456.56|460.44|456.34|19
1634389400000|2021-10-16 13:03:20|460.43|456.33|460.11|456.01|460.43|456.33|460.11|456.01|24
1634389410000|2021-10-16 13:03:30|460.1|456|459.79|455.69|460.1|456|459.78|455.68|15
1634389420000|2021-10-16 13:03:40|459.82|455.72|459.82|455.72|459.85|455.75|459.81|455.71|12
1634389430000|2021-10-16 13:03:50|459.81|455.71|459.79|455.69|459.83|455.73|459.79|455.69|11
1634389440000|2021-10-16 13:04:00|459.8|455.7|459.76|455.66|459.93|455.83|459.76|455.66|30
1634389450000|2021-10-16 13:04:10|459.77|455.67|459.86|455.76|459.86|455.76|459.71|455.61|21
1634389460000|2021-10-16 13:04:20|459.87|455.77|460.22|456.12|460.22|456.12|459.86|455.76|21
1634389470000|2021-10-16 13:04:30|460.21|456.11|460.21|456.11|460.3|456.2|460.2|456.1|20
1634389480000|2021-10-16 13:04:40|460.22|456.12|460.27|456.17|460.27|456.17|460.17|456.07|19
1634389490000|2021-10-16 13:04:50|460.28|456.18|460.82|456.72|460.82|456.72|460.28|456.18|20
1634389500000|2021-10-16 13:05:00|460.83|456.73|460.93|456.83|460.95|456.85|460.83|456.73|11
1634389510000|2021-10-16 13:05:10|460.96|456.86|460.93|456.83|461|456.9|460.87|456.77|11
1634389520000|2021-10-16 13:05:20|460.9|456.8|460.8|456.7|460.94|456.84|460.8|456.7|14
1634389530000|2021-10-16 13:05:30|460.78|456.68|460.66|456.56|460.8|456.7|460.66|456.56|11
1634389540000|2021-10-16 13:05:40|460.64|456.54|460.6|456.5|460.66|456.56|460.57|456.47|21
1634389550000|2021-10-16 13:05:50|460.61|456.51|460.87|456.77|460.88|456.78|460.56|456.46|19
1634389560000|2021-10-16 13:06:00|460.86|456.76|460.74|456.64|460.86|456.76|460.74|456.64|11
1634389570000|2021-10-16 13:06:10|460.7|456.6|460.51|456.41|460.7|456.6|460.46|456.36|24
1634389580000|2021-10-16 13:06:20|460.55|456.45|460.82|456.72|460.82|456.72|460.54|456.44|19
1634389590000|2021-10-16 13:06:30|460.81|456.71|460.95|456.85|460.95|456.85|460.8|456.7|19
1634389600000|2021-10-16 13:06:40|460.94|456.84|460.84|456.74|460.94|456.84|460.8|456.7|22
1634389610000|2021-10-16 13:06:50|460.86|456.76|460.92|456.82|460.93|456.83|460.75|456.65|21
1634389620000|2021-10-16 13:07:00|460.93|456.83|461.11|457.01|461.11|457.01|460.93|456.83|12
1634389630000|2021-10-16 13:07:10|461.18|457.08|461.16|457.06|461.35|457.25|461.14|457.04|23
1634389640000|2021-10-16 13:07:20|461.2|457.1|461.24|457.14|461.24|457.14|461.18|457.08|7
1634389650000|2021-10-16 13:07:30|461.25|457.15|461.38|457.28|461.38|457.28|461.25|457.15|9
1634389660000|2021-10-16 13:07:40|461.39|457.29|461.51|457.41|461.51|457.41|461.39|457.29|10
1634389670000|2021-10-16 13:07:50|461.52|457.42|461.88|457.78|461.88|457.78|461.51|457.41|20
1634389680000|2021-10-16 13:08:00|461.87|457.77|461.76|457.66|461.87|457.77|461.76|457.66|16
1634389690000|2021-10-16 13:08:10|461.73|457.63|461.71|457.61|461.79|457.69|461.7|457.6|15
1634389700000|2021-10-16 13:08:20|461.73|457.63|461.62|457.52|461.73|457.63|461.62|457.52|13
1634389710000|2021-10-16 13:08:30|461.61|457.51|461.47|457.37|461.61|457.51|461.47|457.37|10
1634389720000|2021-10-16 13:08:40|461.44|457.34|461.35|457.25|461.44|457.34|461.33|457.23|8
1634389730000|2021-10-16 13:08:50|461.33|457.23|461.34|457.24|461.35|457.25|461.26|457.16|12
1634389740000|2021-10-16 13:09:00|461.35|457.25|461.4|457.3|461.4|457.3|461.34|457.24|20
1634389750000|2021-10-16 13:09:10|461.44|457.34|461.39|457.29|461.44|457.34|461.39|457.29|11
1634389760000|2021-10-16 13:09:20|461.37|457.27|461.11|457.01|461.37|457.27|461.11|457.01|25
1634389770000|2021-10-16 13:09:30|461.1|457|460.79|456.69|461.1|457|460.79|456.69|22
1634389780000|2021-10-16 13:09:40|460.8|456.7|460.69|456.59|460.8|456.7|460.68|456.58|10
1634389790000|2021-10-16 13:09:50|460.72|456.62|460.91|456.81|460.92|456.82|460.72|456.62|16
1634389800000|2021-10-16 13:10:00|460.93|456.83|461.33|457.23|461.44|457.34|460.93|456.83|24
1634389810000|2021-10-16 13:10:10|461.34|457.24|461.55|457.45|461.55|457.45|461.31|457.21|17
1634389820000|2021-10-16 13:10:20|461.54|457.44|461.29|457.19|461.54|457.44|461.29|457.19|17
1634389830000|2021-10-16 13:10:30|461.28|457.18|461.18|457.08|461.29|457.19|461.17|457.07|10
1634389840000|2021-10-16 13:10:40|461.17|457.07|460.83|456.73|461.17|457.07|460.83|456.73|16
1634389850000|2021-10-16 13:10:50|460.81|456.71|460.81|456.71|460.9|456.8|460.8|456.7|10
1634389860000|2021-10-16 13:11:00|460.84|456.74|461.06|456.96|461.06|456.96|460.84|456.74|15
1634389870000|2021-10-16 13:11:10|461.11|457.01|461.32|457.22|461.32|457.22|461.08|456.98|17
1634389880000|2021-10-16 13:11:20|461.31|457.21|461.3|457.2|461.35|457.25|461.28|457.18|16
1634389890000|2021-10-16 13:11:30|461.29|457.19|461.22|457.12|461.34|457.24|461.22|457.12|10
1634389900000|2021-10-16 13:11:40|461.23|457.13|461.29|457.19|461.29|457.19|461.18|457.08|10
1634389910000|2021-10-16 13:11:50|461.32|457.22|461.17|457.07|461.32|457.22|461.17|457.07|12
1634389920000|2021-10-16 13:12:00|461.18|457.08|461.23|457.13|461.35|457.25|461.18|457.08|24
1634389930000|2021-10-16 13:12:10|461.26|457.16|461.26|457.16|461.29|457.19|461.23|457.13|11
1634389940000|2021-10-16 13:12:20|461.27|457.17|461.45|457.35|461.45|457.35|461.27|457.17|8
1634389950000|2021-10-16 13:12:30|461.46|457.36|461.3|457.2|461.48|457.38|461.28|457.18|17
1634389960000|2021-10-16 13:12:40|461.29|457.19|461.32|457.22|461.32|457.22|461.27|457.17|10
1634389970000|2021-10-16 13:12:50|461.29|457.19|461.3|457.2|461.31|457.21|461.22|457.12|13
1634389980000|2021-10-16 13:13:00|461.31|457.21|461.21|457.11|461.31|457.21|461.21|457.11|11
1634389990000|2021-10-16 13:13:10|461.22|457.12|461.27|457.17|461.27|457.17|461.19|457.09|12
1634390000000|2021-10-16 13:13:20|461.31|457.21|461.47|457.37|461.47|457.37|461.31|457.21|14
1634390010000|2021-10-16 13:13:30|461.45|457.35|461.4|457.3|461.46|457.36|461.39|457.29|18
1634390020000|2021-10-16 13:13:40|461.41|457.31|461.39|457.29|461.41|457.31|461.33|457.23|20
1634390030000|2021-10-16 13:13:50|461.37|457.27|461.34|457.24|461.37|457.27|461.34|457.24|7
1634390040000|2021-10-16 13:14:00|461.35|457.25|461.39|457.29|461.39|457.29|461.35|457.25|13
1634390050000|2021-10-16 13:14:10|461.38|457.28|461.54|457.44|461.54|457.44|461.38|457.28|9
1634390060000|2021-10-16 13:14:20|461.53|457.43|461.48|457.38|461.54|457.44|461.48|457.38|10
1634390070000|2021-10-16 13:14:30|461.47|457.37|461.5|457.4|461.54|457.44|461.45|457.35|16
1634390080000|2021-10-16 13:14:40|461.51|457.41|461.56|457.46|461.59|457.49|461.5|457.4|19
1634390090000|2021-10-16 13:14:50|461.57|457.47|461.92|457.82|461.99|457.89|461.57|457.47|10
1634390100000|2021-10-16 13:15:00|461.91|457.81|462.19|458.09|462.19|458.09|461.91|457.81|22
1634390110000|2021-10-16 13:15:10|462.18|458.08|462.73|458.63|462.73|458.63|462.18|458.08|21
1634390120000|2021-10-16 13:15:20|462.74|458.64|462.61|458.51|462.82|458.72|462.59|458.49|19
1634390130000|2021-10-16 13:15:30|462.6|458.5|462.75|458.65|462.76|458.66|462.6|458.5|17
1634390140000|2021-10-16 13:15:40|462.74|458.64|462.71|458.61|462.75|458.65|462.69|458.59|18
1634390150000|2021-10-16 13:15:50|462.7|458.6|462.73|458.63|462.73|458.63|462.7|458.6|7
1634390160000|2021-10-16 13:16:00|462.74|458.64|462.6|458.5|462.77|458.67|462.58|458.48|19
1634390170000|2021-10-16 13:16:10|462.59|458.49|462.55|458.45|462.64|458.54|462.53|458.43|14
1634390180000|2021-10-16 13:16:20|462.51|458.41|462.37|458.27|462.51|458.41|462.35|458.25|14
1634390190000|2021-10-16 13:16:30|462.36|458.26|461.99|457.89|462.36|458.26|461.99|457.89|23
1634390200000|2021-10-16 13:16:40|462|457.9|462|457.9|462.01|457.91|461.96|457.86|8
1634390210000|2021-10-16 13:16:50|461.99|457.89|461.91|457.81|461.99|457.89|461.91|457.81|8
1634390220000|2021-10-16 13:17:00|461.9|457.8|461.69|457.59|461.9|457.8|461.68|457.58|16
1634390230000|2021-10-16 13:17:10|461.68|457.58|461.69|457.59|461.76|457.66|461.67|457.57|17
1634390240000|2021-10-16 13:17:20|461.75|457.65|461.73|457.63|461.77|457.67|461.72|457.62|12
1634390250000|2021-10-16 13:17:30|461.74|457.64|461.54|457.44|461.74|457.64|461.54|457.44|15
1634390260000|2021-10-16 13:17:40|461.52|457.42|461.43|457.33|461.52|457.42|461.43|457.33|10
1634390270000|2021-10-16 13:17:50|461.41|457.31|461.17|457.07|461.42|457.32|461.17|457.07|22
1634390280000|2021-10-16 13:18:00|461.18|457.08|460.89|456.79|461.19|457.09|460.89|456.79|23
1634390290000|2021-10-16 13:18:10|460.88|456.78|460.22|456.12|460.88|456.78|460.2|456.1|22
1634390300000|2021-10-16 13:18:20|460.23|456.13|460.76|456.66|460.79|456.69|460.22|456.12|25
1634390310000|2021-10-16 13:18:30|460.77|456.67|460.97|456.87|460.97|456.87|460.73|456.63|18
1634390320000|2021-10-16 13:18:40|461.01|456.91|461.26|457.16|461.29|457.19|461.01|456.91|20
1634390330000|2021-10-16 13:18:50|461.27|457.17|461.37|457.27|461.4|457.3|461.26|457.16|15
1634390340000|2021-10-16 13:19:00|461.36|457.26|461.19|457.09|461.36|457.26|461.19|457.09|11
1634390350000|2021-10-16 13:19:10|461.17|457.07|461.09|456.99|461.17|457.07|461.08|456.98|11
1634390360000|2021-10-16 13:19:20|461.08|456.98|460.47|456.37|461.08|456.98|460.46|456.36|28
1634390370000|2021-10-16 13:19:30|460.46|456.36|460.3|456.2|460.46|456.36|460.27|456.17|24
1634390380000|2021-10-16 13:19:40|460.32|456.22|460.14|456.04|460.34|456.24|460.13|456.03|17
1634390390000|2021-10-16 13:19:50|460.15|456.05|459.92|455.82|460.15|456.05|459.88|455.78|26
1634390400000|2021-10-16 13:20:00|459.91|455.81|459.97|455.87|459.97|455.87|459.91|455.81|15
1634390410000|2021-10-16 13:20:10|460.02|455.92|460.37|456.27|460.43|456.33|460.02|455.92|28
1634390420000|2021-10-16 13:20:20|460.34|456.24|460.09|455.99|460.34|456.24|460.08|455.98|15
1634390430000|2021-10-16 13:20:30|460.08|455.98|460.1|456|460.2|456.1|460.08|455.98|24
1634390440000|2021-10-16 13:20:40|460.09|455.99|459.85|455.75|460.09|455.99|459.85|455.75|14
1634390450000|2021-10-16 13:20:50|459.86|455.76|460.01|455.91|460.02|455.92|459.86|455.76|23
1634390460000|2021-10-16 13:21:00|460|455.9|459.74|455.64|460.01|455.91|459.68|455.58|22
1634390470000|2021-10-16 13:21:10|459.73|455.63|459.27|455.17|459.73|455.63|459.15|455.05|33
1634390480000|2021-10-16 13:21:20|459.25|455.15|459.15|455.05|459.25|455.15|459.12|455.02|16
1634390490000|2021-10-16 13:21:30|459.16|455.06|459.61|455.51|459.62|455.52|459.13|455.03|22
1634390500000|2021-10-16 13:21:40|459.6|455.5|459.67|455.57|459.67|455.57|459.54|455.44|19
1634390510000|2021-10-16 13:21:50|459.66|455.56|459.61|455.51|459.71|455.61|459.61|455.51|12
1634390520000|2021-10-16 13:22:00|459.58|455.48|459.56|455.46|459.58|455.48|459.53|455.43|10
1634390530000|2021-10-16 13:22:10|459.55|455.45|459.36|455.26|459.55|455.45|459.34|455.24|16
1634390540000|2021-10-16 13:22:20|459.3|455.2|459.21|455.11|459.3|455.2|459.05|454.95|22
1634390550000|2021-10-16 13:22:30|459.22|455.12|459.36|455.26|459.36|455.26|459.22|455.12|8
1634390560000|2021-10-16 13:22:40|459.37|455.27|459.4|455.3|459.44|455.34|459.3|455.2|12
1634390570000|2021-10-16 13:22:50|459.42|455.32|459.26|455.16|459.45|455.35|459.26|455.16|17
1634390580000|2021-10-16 13:23:00|459.25|455.15|459.05|454.95|459.25|455.15|459.03|454.93|16
1634390590000|2021-10-16 13:23:10|459.04|454.94|458.78|454.68|459.04|454.94|458.78|454.68|19
1634390600000|2021-10-16 13:23:20|458.76|454.66|458.89|454.79|458.89|454.79|458.7|454.6|21
1634390610000|2021-10-16 13:23:30|458.9|454.8|458.98|454.88|458.98|454.88|458.9|454.8|16
1634390620000|2021-10-16 13:23:40|458.97|454.87|458.96|454.86|459.01|454.91|458.94|454.84|12
1634390630000|2021-10-16 13:23:50|458.94|454.84|458.92|454.82|458.96|454.86|458.92|454.82|13
1634390640000|2021-10-16 13:24:00|458.93|454.83|458.83|454.73|458.93|454.83|458.82|454.72|15
1634390650000|2021-10-16 13:24:10|458.85|454.75|459.09|454.99|459.09|454.99|458.85|454.75|20
1634390660000|2021-10-16 13:24:20|459.08|454.98|459.77|455.67|459.77|455.67|459.08|454.98|29
1634390670000|2021-10-16 13:24:30|459.8|455.7|460.02|455.92|460.02|455.92|459.8|455.7|14
1634390680000|2021-10-16 13:24:40|460.03|455.93|460.55|456.45|460.57|456.47|460.02|455.92|22
1634390690000|2021-10-16 13:24:50|460.53|456.43|460.49|456.39|460.56|456.46|460.46|456.36|13
1634390700000|2021-10-16 13:25:00|460.48|456.38|460.38|456.28|460.51|456.41|460.36|456.26|15
1634390710000|2021-10-16 13:25:10|460.39|456.29|460.12|456.02|460.39|456.29|460.1|456|19
1634390720000|2021-10-16 13:25:20|460.09|455.99|460.06|455.96|460.32|456.22|460.06|455.96|23
1634390730000|2021-10-16 13:25:30|460.08|455.98|460.13|456.03|460.13|456.03|459.98|455.88|12
1634390740000|2021-10-16 13:25:40|460.14|456.04|460.11|456.01|460.14|456.04|460.09|455.99|14
1634390750000|2021-10-16 13:25:50|460.12|456.02|460.17|456.07|460.23|456.13|460.11|456.01|22
1634390760000|2021-10-16 13:26:00|460.16|456.06|460.15|456.05|460.16|456.06|460.11|456.01|8
1634390770000|2021-10-16 13:26:10|460.16|456.06|460.26|456.16|460.26|456.16|460.16|456.06|13
1634390780000|2021-10-16 13:26:20|460.25|456.15|460.45|456.35|460.45|456.35|460.25|456.15|13
1634390790000|2021-10-16 13:26:30|460.46|456.36|460.38|456.28|460.48|456.38|460.38|456.28|13
1634390800000|2021-10-16 13:26:40|460.35|456.25|460.46|456.36|460.46|456.36|460.34|456.24|10
1634390810000|2021-10-16 13:26:50|460.45|456.35|460.58|456.48|460.58|456.48|460.45|456.35|10
1634390820000|2021-10-16 13:27:00|460.6|456.5|460.11|456.01|460.75|456.65|460.11|456.01|26
1634390830000|2021-10-16 13:27:10|460.12|456.02|460.11|456.01|460.12|456.02|460.07|455.97|13
1634390840000|2021-10-16 13:27:20|460.1|456|460.01|455.91|460.1|456|460|455.9|8
1634390850000|2021-10-16 13:27:30|460.02|455.92|460.07|455.97|460.08|455.98|460.02|455.92|8
1634390860000|2021-10-16 13:27:40|460.06|455.96|460.12|456.02|460.12|456.02|460.06|455.96|7
1634390870000|2021-10-16 13:27:50|460.15|456.05|460.36|456.26|460.36|456.26|460.15|456.05|15
1634390880000|2021-10-16 13:28:00|460.4|456.3|460.39|456.29|460.41|456.31|460.38|456.28|7
1634390890000|2021-10-16 13:28:10|460.38|456.28|460.4|456.3|460.41|456.31|460.33|456.23|6
1634390900000|2021-10-16 13:28:20|460.41|456.31|460.34|456.24|460.41|456.31|460.34|456.24|16
1634390910000|2021-10-16 13:28:30|460.33|456.23|460.39|456.29|460.39|456.29|460.33|456.23|9
1634390930000|2021-10-16 13:28:50|460.38|456.28|460.67|456.57|460.69|456.59|460.22|456.12|27
1634390940000|2021-10-16 13:29:00|460.66|456.56|460.79|456.69|460.85|456.75|460.65|456.55|21
1634390950000|2021-10-16 13:29:10|460.78|456.68|460.61|456.51|460.81|456.71|460.61|456.51|18
1634390960000|2021-10-16 13:29:20|460.59|456.49|460.59|456.49|460.59|456.49|460.59|456.49|1
1634390970000|2021-10-16 13:29:30|460.56|456.46|460.45|456.35|460.56|456.46|460.45|456.35|4
1634390980000|2021-10-16 13:29:40|460.44|456.34|460.47|456.37|460.47|456.37|460.44|456.34|2
1634390990000|2021-10-16 13:29:50|460.48|456.38|460.54|456.44|460.54|456.44|460.48|456.38|5
1634391000000|2021-10-16 13:30:00|460.55|456.45|460.6|456.5|460.6|456.5|460.55|456.45|8
1634391010000|2021-10-16 13:30:10|460.61|456.51|460.93|456.83|460.93|456.83|460.61|456.51|14
1634391020000|2021-10-16 13:30:20|460.91|456.81|460.81|456.71|460.91|456.81|460.8|456.7|11
1634391030000|2021-10-16 13:30:30|460.71|456.61|460.84|456.74|460.84|456.74|460.69|456.59|11
1634391040000|2021-10-16 13:30:40|460.86|456.76|461.09|456.99|461.09|456.99|460.84|456.74|16
1634391050000|2021-10-16 13:30:50|461.12|457.02|461.17|457.07|461.17|457.07|461.04|456.94|12
1634391060000|2021-10-16 13:31:00|461.18|457.08|461.19|457.09|461.19|457.09|461.17|457.07|4
1634391070000|2021-10-16 13:31:10|461.2|457.1|461.73|457.63|461.73|457.63|461.2|457.1|23
1634391080000|2021-10-16 13:31:20|461.7|457.6|461.51|457.41|461.7|457.6|461.51|457.41|15
1634391090000|2021-10-16 13:31:30|461.5|457.4|461.48|457.38|461.5|457.4|461.48|457.38|3
1634391100000|2021-10-16 13:31:40|461.49|457.39|461.17|457.07|461.5|457.4|461.17|457.07|16
1634391110000|2021-10-16 13:31:50|461.16|457.06|460.89|456.79|461.16|457.06|460.88|456.78|18
1634391120000|2021-10-16 13:32:00|460.88|456.78|461.03|456.93|461.04|456.94|460.88|456.78|19
1634391130000|2021-10-16 13:32:10|461.01|456.91|461.39|457.29|461.39|457.29|461.01|456.91|13
1634391140000|2021-10-16 13:32:20|461.38|457.28|461.3|457.2|461.38|457.28|461.3|457.2|7
1634391150000|2021-10-16 13:32:30|461.31|457.21|461.3|457.2|461.31|457.21|461.3|457.2|4
1634391160000|2021-10-16 13:32:40|461.32|457.22|461.33|457.23|461.33|457.23|461.31|457.21|4
1634391170000|2021-10-16 13:32:50|461.34|457.24|461.31|457.21|461.34|457.24|461.31|457.21|2
1634391180000|2021-10-16 13:33:00|461.35|457.25|461.39|457.29|461.39|457.29|461.33|457.23|10
1634391190000|2021-10-16 13:33:10|461.4|457.3|461.5|457.4|461.53|457.43|461.36|457.26|16
1634391200000|2021-10-16 13:33:20|461.51|457.41|461.58|457.48|461.61|457.51|461.51|457.41|14
1634391210000|2021-10-16 13:33:30|461.61|457.51|461.72|457.62|461.76|457.66|461.61|457.51|14
1634391220000|2021-10-16 13:33:40|461.71|457.61|461.85|457.75|461.87|457.77|461.71|457.61|24
1634391230000|2021-10-16 13:33:50|461.86|457.76|461.88|457.78|461.88|457.78|461.82|457.72|12
1634391240000|2021-10-16 13:34:00|461.89|457.79|462.06|457.96|462.07|457.97|461.87|457.77|12
1634391250000|2021-10-16 13:34:10|462.05|457.95|462.11|458.01|462.19|458.09|462.05|457.95|18
1634391260000|2021-10-16 13:34:20|462.1|458|462.16|458.06|462.16|458.06|462.1|458|11
1634391270000|2021-10-16 13:34:30|462.15|458.05|462.02|457.92|462.16|458.06|461.94|457.84|25
1634391280000|2021-10-16 13:34:40|462.01|457.91|462.21|458.11|462.26|458.16|462.01|457.91|14
1634391290000|2021-10-16 13:34:50|462.2|458.1|462.13|458.03|462.2|458.1|462.11|458.01|6
1634391300000|2021-10-16 13:35:00|462.14|458.04|462.39|458.29|462.39|458.29|462.14|458.04|20
1634391310000|2021-10-16 13:35:10|462.38|458.28|462.37|458.27|462.44|458.34|462.37|458.27|18
1634391320000|2021-10-16 13:35:20|462.38|458.28|462.43|458.33|462.45|458.35|462.38|458.28|12
1634391330000|2021-10-16 13:35:30|462.41|458.31|462.62|458.52|462.62|458.52|462.33|458.23|14
1634391340000|2021-10-16 13:35:40|462.6|458.5|462.43|458.33|462.61|458.51|462.43|458.33|19
1634391350000|2021-10-16 13:35:50|462.42|458.32|462.44|458.34|462.44|458.34|462.38|458.28|17
1634391360000|2021-10-16 13:36:00|462.41|458.31|462.49|458.39|462.49|458.39|462.36|458.26|17
1634391370000|2021-10-16 13:36:10|462.46|458.36|462.53|458.43|462.53|458.43|462.46|458.36|17
1634391380000|2021-10-16 13:36:20|462.56|458.46|462.72|458.62|462.72|458.62|462.55|458.45|10
1634391390000|2021-10-16 13:36:30|462.73|458.63|462.59|458.49|462.89|458.79|462.58|458.48|20
1634391400000|2021-10-16 13:36:40|462.6|458.5|462.56|458.46|462.64|458.54|462.56|458.46|14
1634391410000|2021-10-16 13:36:50|462.55|458.45|462.55|458.45|462.55|458.45|462.53|458.43|5
1634391420000|2021-10-16 13:37:00|462.53|458.43|462.53|458.43|462.54|458.44|462.51|458.41|9
1634391430000|2021-10-16 13:37:10|462.56|458.46|462.78|458.68|462.8|458.7|462.56|458.46|15
1634391440000|2021-10-16 13:37:20|462.8|458.7|462.66|458.56|462.8|458.7|462.66|458.56|17
1634391450000|2021-10-16 13:37:30|462.65|458.55|462.65|458.55|462.66|458.56|462.62|458.52|9
1634391460000|2021-10-16 13:37:40|462.66|458.56|462.71|458.61|462.74|458.64|462.63|458.53|19
1634391470000|2021-10-16 13:37:50|462.72|458.62|462.75|458.65|462.75|458.65|462.7|458.6|15
1634391480000|2021-10-16 13:38:00|462.74|458.64|462.74|458.64|462.74|458.64|462.74|458.64|1
1634391490000|2021-10-16 13:38:10|462.75|458.65|462.75|458.65|462.75|458.65|462.73|458.63|4
1634391500000|2021-10-16 13:38:20|462.74|458.64|462.72|458.62|462.74|458.64|462.7|458.6|7
1634391510000|2021-10-16 13:38:30|462.74|458.64|462.82|458.72|462.82|458.72|462.74|458.64|8
1634391520000|2021-10-16 13:38:40|462.83|458.73|462.85|458.75|462.92|458.82|462.83|458.73|15
1634391530000|2021-10-16 13:38:50|462.84|458.74|462.94|458.84|462.94|458.84|462.77|458.67|19
1634391540000|2021-10-16 13:39:00|462.91|458.81|462.8|458.7|462.91|458.81|462.76|458.66|14
1634391550000|2021-10-16 13:39:10|462.83|458.73|462.86|458.76|462.93|458.83|462.81|458.71|21
1634391560000|2021-10-16 13:39:20|462.84|458.74|462.93|458.83|462.93|458.83|462.84|458.74|7
1634391570000|2021-10-16 13:39:30|462.91|458.81|462.79|458.69|462.93|458.83|462.79|458.69|12
1634391580000|2021-10-16 13:39:40|462.8|458.7|462.78|458.68|462.81|458.71|462.78|458.68|10
1634391590000|2021-10-16 13:39:50|462.79|458.69|462.79|458.69|462.82|458.72|462.77|458.67|10
1634391600000|2021-10-16 13:40:00|462.78|458.68|462.87|458.77|462.9|458.8|462.74|458.64|16
1634391610000|2021-10-16 13:40:10|462.86|458.76|462.84|458.74|462.87|458.77|462.79|458.69|13
1634391620000|2021-10-16 13:40:20|462.85|458.75|462.63|458.53|462.85|458.75|462.63|458.53|16
1634391630000|2021-10-16 13:40:30|462.65|458.55|462.7|458.6|462.71|458.61|462.65|458.55|9
1634391640000|2021-10-16 13:40:40|462.71|458.61|462.7|458.6|462.71|458.61|462.7|458.6|6
1634391660000|2021-10-16 13:41:00|462.69|458.59|462.83|458.73|462.85|458.75|462.69|458.59|9
1634391670000|2021-10-16 13:41:10|462.84|458.74|462.81|458.71|462.84|458.74|462.8|458.7|13
1634391680000|2021-10-16 13:41:20|462.82|458.72|462.77|458.67|462.82|458.72|462.77|458.67|7
1634391690000|2021-10-16 13:41:30|462.76|458.66|462.78|458.68|462.81|458.71|462.76|458.66|15
1634391700000|2021-10-16 13:41:40|462.8|458.7|462.81|458.71|462.82|458.72|462.79|458.69|5
1634391710000|2021-10-16 13:41:50|462.8|458.7|462.82|458.72|462.82|458.72|462.8|458.7|9
1634391720000|2021-10-16 13:42:00|462.83|458.73|462.86|458.76|462.87|458.77|462.83|458.73|5
1634391730000|2021-10-16 13:42:10|462.88|458.78|462.91|458.81|462.91|458.81|462.88|458.78|4
1634391740000|2021-10-16 13:42:20|462.93|458.83|462.91|458.81|462.93|458.83|462.91|458.81|2
1634391750000|2021-10-16 13:42:30|462.9|458.8|462.81|458.71|462.91|458.81|462.8|458.7|11
1634391760000|2021-10-16 13:42:40|462.84|458.74|462.88|458.78|462.91|458.81|462.84|458.74|13
1634391770000|2021-10-16 13:42:50|462.87|458.77|462.87|458.77|462.89|458.79|462.86|458.76|8
1634391780000|2021-10-16 13:43:00|462.88|458.78|462.88|458.78|462.88|458.78|462.87|458.77|3
1634391790000|2021-10-16 13:43:10|462.89|458.79|462.92|458.82|462.92|458.82|462.89|458.79|7
1634391800000|2021-10-16 13:43:20|462.93|458.83|462.95|458.85|462.97|458.87|462.93|458.83|11
1634391810000|2021-10-16 13:43:30|462.92|458.82|463.12|459.02|463.26|459.16|462.91|458.81|17
1634391820000|2021-10-16 13:43:40|463.11|459.01|463.01|458.91|463.11|459.01|463.01|458.91|9
1634391830000|2021-10-16 13:43:50|463.02|458.92|463.04|458.94|463.06|458.96|463.01|458.91|9
1634391840000|2021-10-16 13:44:00|463.03|458.93|463.17|459.07|463.17|459.07|463.01|458.91|13
1634391850000|2021-10-16 13:44:10|463.19|459.09|463.15|459.05|463.2|459.1|463.15|459.05|6
1634391860000|2021-10-16 13:44:20|463.14|459.04|463.17|459.07|463.17|459.07|463.14|459.04|6
1634391870000|2021-10-16 13:44:30|463.16|459.06|463.17|459.07|463.18|459.08|463.16|459.06|5
1634391880000|2021-10-16 13:44:40|463.16|459.06|463.25|459.15|463.26|459.16|463.16|459.06|15
1634391890000|2021-10-16 13:44:50|463.26|459.16|463.79|459.69|464.01|459.91|463.25|459.15|20
1634391900000|2021-10-16 13:45:00|463.81|459.71|463.76|459.66|463.86|459.76|463.76|459.66|17
1634391910000|2021-10-16 13:45:10|463.75|459.65|463.5|459.4|463.75|459.65|463.5|459.4|18
1634391920000|2021-10-16 13:45:20|463.51|459.41|463.47|459.37|463.51|459.41|463.41|459.31|10
1634391930000|2021-10-16 13:45:30|463.46|459.36|463.48|459.38|463.48|459.38|463.46|459.36|2
1634391940000|2021-10-16 13:45:40|463.49|459.39|463.49|459.39|463.49|459.39|463.47|459.37|8
1634391950000|2021-10-16 13:45:50|463.51|459.41|463.51|459.41|463.52|459.42|463.49|459.39|9
1634391960000|2021-10-16 13:46:00|463.52|459.42|463.51|459.41|463.53|459.43|463.47|459.37|9
1634391970000|2021-10-16 13:46:10|463.52|459.42|463.56|459.46|463.56|459.46|463.5|459.4|12
1634391980000|2021-10-16 13:46:20|463.54|459.44|463.54|459.44|463.55|459.45|463.54|459.44|7
1634391990000|2021-10-16 13:46:30|463.53|459.43|463.63|459.53|463.64|459.54|463.53|459.43|11
1634392000000|2021-10-16 13:46:40|463.64|459.54|463.61|459.51|463.64|459.54|463.6|459.5|10
1634392010000|2021-10-16 13:46:50|463.6|459.5|463.52|459.42|463.6|459.5|463.52|459.42|6
1634392020000|2021-10-16 13:47:00|463.5|459.4|463.5|459.4|463.5|459.4|463.5|459.4|1
1634392050000|2021-10-16 13:47:30|463.49|459.39|463.49|459.39|463.5|459.4|463.48|459.38|7
1634392060000|2021-10-16 13:47:40|463.5|459.4|463.57|459.47|463.57|459.47|463.5|459.4|6
1634392070000|2021-10-16 13:47:50|463.52|459.42|463.5|459.4|463.52|459.42|463.5|459.4|2
1634392080000|2021-10-16 13:48:00|463.49|459.39|463.45|459.35|463.5|459.4|463.45|459.35|4
1634392090000|2021-10-16 13:48:10|463.44|459.34|463.39|459.29|463.44|459.34|463.38|459.28|5
1634392100000|2021-10-16 13:48:20|463.38|459.28|463.36|459.26|463.39|459.29|463.36|459.26|6
1634392110000|2021-10-16 13:48:30|463.37|459.27|463.54|459.44|463.54|459.44|463.36|459.26|16
1634392120000|2021-10-16 13:48:40|463.53|459.43|463.55|459.45|463.56|459.46|463.52|459.42|7
1634392130000|2021-10-16 13:48:50|463.53|459.43|463.72|459.62|463.72|459.62|463.53|459.43|14
1634392140000|2021-10-16 13:49:00|463.69|459.59|463.73|459.63|463.75|459.65|463.69|459.59|16
1634392150000|2021-10-16 13:49:10|463.72|459.62|463.75|459.65|463.76|459.66|463.72|459.62|8
1634392160000|2021-10-16 13:49:20|463.76|459.66|463.75|459.65|463.78|459.68|463.75|459.65|4
1634392170000|2021-10-16 13:49:30|463.76|459.66|463.61|459.51|463.77|459.67|463.61|459.51|14
1634392180000|2021-10-16 13:49:40|463.6|459.5|463.51|459.41|463.6|459.5|463.51|459.41|11
1634392190000|2021-10-16 13:49:50|463.49|459.39|463.44|459.34|463.49|459.39|463.43|459.33|8
1634392200000|2021-10-16 13:50:00|463.45|459.35|463.6|459.5|463.6|459.5|463.45|459.35|8
1634392210000|2021-10-16 13:50:10|463.61|459.51|463.59|459.49|463.61|459.51|463.58|459.48|10
1634392220000|2021-10-16 13:50:20|463.56|459.46|463.55|459.45|463.56|459.46|463.53|459.43|6
1634392230000|2021-10-16 13:50:30|463.56|459.46|463.64|459.54|463.64|459.54|463.55|459.45|15
1634392240000|2021-10-16 13:50:40|463.65|459.55|463.63|459.53|463.67|459.57|463.63|459.53|9
1634392250000|2021-10-16 13:50:50|463.64|459.54|463.7|459.6|463.72|459.62|463.64|459.54|7
1634392260000|2021-10-16 13:51:00|463.71|459.61|464.07|459.97|464.08|459.98|463.71|459.61|15
1634392270000|2021-10-16 13:51:10|464.08|459.98|463.79|459.69|464.08|459.98|463.79|459.69|9
1634392280000|2021-10-16 13:51:20|463.78|459.68|463.53|459.43|463.78|459.68|463.52|459.42|18
1634392290000|2021-10-16 13:51:30|463.51|459.41|463.46|459.36|463.51|459.41|463.46|459.36|10
1634392300000|2021-10-16 13:51:40|463.47|459.37|463.49|459.39|463.5|459.4|463.41|459.31|14
1634392310000|2021-10-16 13:51:50|463.48|459.38|463.45|459.35|463.54|459.44|463.45|459.35|7
1634392320000|2021-10-16 13:52:00|463.48|459.38|463.47|459.37|463.49|459.39|463.44|459.34|11
1634392330000|2021-10-16 13:52:10|463.45|459.35|463.45|459.35|463.46|459.36|463.45|459.35|3
1634392340000|2021-10-16 13:52:20|463.42|459.32|463.38|459.28|463.42|459.32|463.38|459.28|4
1634392350000|2021-10-16 13:52:30|463.37|459.27|463.37|459.27|463.37|459.27|463.37|459.27|1
1634392360000|2021-10-16 13:52:40|463.36|459.26|463.27|459.17|463.36|459.26|463.27|459.17|17
1634392370000|2021-10-16 13:52:50|463.26|459.16|463.16|459.06|463.31|459.21|463.16|459.06|16
1634392380000|2021-10-16 13:53:00|463.17|459.07|462.82|458.72|463.17|459.07|462.82|458.72|23
1634392390000|2021-10-16 13:53:10|462.83|458.73|462.79|458.69|462.85|458.75|462.77|458.67|17
1634392400000|2021-10-16 13:53:20|462.77|458.67|462.16|458.06|462.77|458.67|462.03|457.93|29
1634392410000|2021-10-16 13:53:30|462.17|458.07|462.52|458.42|462.52|458.42|462.12|458.02|24
1634392420000|2021-10-16 13:53:40|462.62|458.52|462.4|458.3|462.64|458.54|462.4|458.3|16
1634392430000|2021-10-16 13:53:50|462.39|458.29|462.44|458.34|462.45|458.35|462.32|458.22|17
1634392440000|2021-10-16 13:54:00|462.47|458.37|462.56|458.46|462.56|458.46|462.47|458.37|10
1634392450000|2021-10-16 13:54:10|462.54|458.44|462.89|458.79|462.89|458.79|462.54|458.44|21
1634392460000|2021-10-16 13:54:20|462.88|458.78|463.02|458.92|463.02|458.92|462.88|458.78|16
1634392470000|2021-10-16 13:54:30|463.03|458.93|463.36|459.26|463.37|459.27|463.03|458.93|23
1634392480000|2021-10-16 13:54:40|463.37|459.27|463.3|459.2|463.37|459.27|463.27|459.17|11
1634392490000|2021-10-16 13:54:50|463.28|459.18|463.34|459.24|463.35|459.25|463.21|459.11|14
1634392500000|2021-10-16 13:55:00|463.36|459.26|463.39|459.29|463.39|459.29|463.32|459.22|10
1634392510000|2021-10-16 13:55:10|463.38|459.28|463.58|459.48|463.58|459.48|463.34|459.24|12
1634392520000|2021-10-16 13:55:20|463.62|459.52|463.74|459.64|463.74|459.64|463.62|459.52|15
1634392530000|2021-10-16 13:55:30|463.73|459.63|463.92|459.82|463.93|459.83|463.73|459.63|18
1634392540000|2021-10-16 13:55:40|463.96|459.86|463.99|459.89|464|459.9|463.96|459.86|8
1634392550000|2021-10-16 13:55:50|463.98|459.88|464.01|459.91|464.01|459.91|463.98|459.88|6
1634392560000|2021-10-16 13:56:00|464|459.9|463.99|459.89|464|459.9|463.96|459.86|11
1634392570000|2021-10-16 13:56:10|463.98|459.88|463.98|459.88|463.98|459.88|463.97|459.87|3
1634392580000|2021-10-16 13:56:20|463.94|459.84|464.19|460.09|464.21|460.11|463.82|459.72|15
1634392590000|2021-10-16 13:56:30|464.2|460.1|464.21|460.11|464.21|460.11|464.13|460.03|11
1634392600000|2021-10-16 13:56:40|464.2|460.1|464.37|460.27|464.37|460.27|464.2|460.1|12
1634392610000|2021-10-16 13:56:50|464.39|460.29|464.68|460.58|464.7|460.6|464.39|460.29|13
1634392620000|2021-10-16 13:57:00|464.67|460.57|464.54|460.44|464.67|460.57|464.54|460.44|12
1634392630000|2021-10-16 13:57:10|464.59|460.49|464.55|460.45|464.6|460.5|464.55|460.45|6
1634392640000|2021-10-16 13:57:20|464.56|460.46|464.32|460.22|464.6|460.5|464.32|460.22|18
1634392650000|2021-10-16 13:57:30|464.33|460.23|464.31|460.21|464.35|460.25|464.3|460.2|10
1634392660000|2021-10-16 13:57:40|464.3|460.2|464.06|459.96|464.3|460.2|464.06|459.96|20
1634392670000|2021-10-16 13:57:50|464.07|459.97|464.05|459.95|464.07|459.97|464.02|459.92|6
1634392680000|2021-10-16 13:58:00|464.04|459.94|464.2|460.1|464.21|460.11|464.01|459.91|14
1634392690000|2021-10-16 13:58:10|464.19|460.09|464.28|460.18|464.28|460.18|464.18|460.08|13
1634392710000|2021-10-16 13:58:30|464.27|460.17|464.19|460.09|464.28|460.18|464.19|460.09|14
1634392720000|2021-10-16 13:58:40|464.18|460.08|464.09|459.99|464.18|460.08|464.09|459.99|14
1634392730000|2021-10-16 13:58:50|464.08|459.98|464.04|459.94|464.08|459.98|464.03|459.93|4
1634392740000|2021-10-16 13:59:00|464.05|459.95|464.08|459.98|464.08|459.98|464.04|459.94|5
1634392750000|2021-10-16 13:59:10|464.09|459.99|464.16|460.06|464.16|460.06|464.08|459.98|15
1634392760000|2021-10-16 13:59:20|464.15|460.05|464.22|460.12|464.23|460.13|464.15|460.05|18
1634392770000|2021-10-16 13:59:30|464.21|460.11|464.32|460.22|464.32|460.22|464.2|460.1|13
1634392780000|2021-10-16 13:59:40|464.33|460.23|464.56|460.46|464.56|460.46|464.33|460.23|11
1634392790000|2021-10-16 13:59:50|464.57|460.47|464.81|460.71|464.81|460.71|464.53|460.43|16
1634392800000|2021-10-16 14:00:00|464.85|460.75|464.66|460.56|464.88|460.78|464.65|460.55|19
1634392810000|2021-10-16 14:00:10|464.65|460.55|464.68|460.58|464.68|460.58|464.65|460.55|5
1634392820000|2021-10-16 14:00:20|464.7|460.6|464.72|460.62|464.73|460.63|464.7|460.6|9
1634392830000|2021-10-16 14:00:30|464.71|460.61|464.62|460.52|464.71|460.61|464.62|460.52|10
1634392840000|2021-10-16 14:00:40|464.64|460.54|464.48|460.38|464.65|460.55|464.48|460.38|13
1634392850000|2021-10-16 14:00:50|464.44|460.34|464.33|460.23|464.44|460.34|464.32|460.22|14
1634392860000|2021-10-16 14:01:00|464.32|460.22|464.08|459.98|464.32|460.22|464.08|459.98|13
1634392870000|2021-10-16 14:01:10|464.07|459.97|464|459.9|464.07|459.97|463.99|459.89|12
1634392880000|2021-10-16 14:01:20|463.98|459.88|463.87|459.77|463.98|459.88|463.87|459.77|14
1634392890000|2021-10-16 14:01:30|463.88|459.78|463.67|459.57|463.91|459.81|463.67|459.57|15
1634392900000|2021-10-16 14:01:40|463.66|459.56|463.64|459.54|463.66|459.56|463.62|459.52|13
1634392910000|2021-10-16 14:01:50|463.63|459.53|463.48|459.38|463.63|459.53|463.48|459.38|9
1634392920000|2021-10-16 14:02:00|463.46|459.36|463.1|459|463.46|459.36|463.1|459|22
1634392930000|2021-10-16 14:02:10|463.09|458.99|463.26|459.16|463.28|459.18|463.09|458.99|27
1634392940000|2021-10-16 14:02:20|463.25|459.15|463.23|459.13|463.26|459.16|463.23|459.13|7
1634392950000|2021-10-16 14:02:30|463.24|459.14|463.37|459.27|463.43|459.33|463.23|459.13|21
1634392960000|2021-10-16 14:02:40|463.36|459.26|463.42|459.32|463.42|459.32|463.32|459.22|12
1634392970000|2021-10-16 14:02:50|463.39|459.29|463.36|459.26|463.39|459.29|463.35|459.25|10
1634392980000|2021-10-16 14:03:00|463.35|459.25|463.32|459.22|463.37|459.27|463.32|459.22|10
1634392990000|2021-10-16 14:03:10|463.31|459.21|463.31|459.21|463.32|459.22|463.3|459.2|4
1634393000000|2021-10-16 14:03:20|463.32|459.22|463.32|459.22|463.32|459.22|463.31|459.21|3
1634393010000|2021-10-16 14:03:30|463.31|459.21|463.32|459.22|463.33|459.23|463.31|459.21|6
1634393020000|2021-10-16 14:03:40|463.31|459.21|463.31|459.21|463.32|459.22|463.31|459.21|7
1634393030000|2021-10-16 14:03:50|463.32|459.22|463.39|459.29|463.39|459.29|463.32|459.22|4
1634393040000|2021-10-16 14:04:00|463.4|459.3|463.47|459.37|463.48|459.38|463.39|459.29|11
1634393050000|2021-10-16 14:04:10|463.44|459.34|463.48|459.38|463.48|459.38|463.44|459.34|9
1634393060000|2021-10-16 14:04:20|463.46|459.36|463.4|459.3|463.5|459.4|463.4|459.3|14
1634393070000|2021-10-16 14:04:30|463.39|459.29|463.38|459.28|463.4|459.3|463.36|459.26|8
1634393080000|2021-10-16 14:04:40|463.37|459.27|463.25|459.15|463.37|459.27|463.24|459.14|10
1634393090000|2021-10-16 14:04:50|463.24|459.14|463.23|459.13|463.27|459.17|463.23|459.13|7
1634393110000|2021-10-16 14:05:10|463.2|459.1|462.86|458.76|463.2|459.1|462.84|458.74|16
1634393120000|2021-10-16 14:05:20|462.83|458.73|462.63|458.53|462.83|458.73|462.63|458.53|17
1634393130000|2021-10-16 14:05:30|462.62|458.52|462.58|458.48|462.62|458.52|462.54|458.44|8
1634393140000|2021-10-16 14:05:40|462.57|458.47|462.91|458.81|462.91|458.81|462.57|458.47|18
1634393150000|2021-10-16 14:05:50|462.92|458.82|462.9|458.8|462.93|458.83|462.9|458.8|7
1634393160000|2021-10-16 14:06:00|462.91|458.81|463.32|459.22|463.32|459.22|462.9|458.8|16
1634393170000|2021-10-16 14:06:10|463.35|459.25|463.66|459.56|463.66|459.56|463.34|459.24|24
1634393180000|2021-10-16 14:06:20|463.71|459.61|463.73|459.63|463.73|459.63|463.68|459.58|6
1634393190000|2021-10-16 14:06:30|463.71|459.61|463.62|459.52|463.71|459.61|463.55|459.45|12
1634393200000|2021-10-16 14:06:40|463.66|459.56|463.97|459.87|463.97|459.87|463.66|459.56|18
1634393210000|2021-10-16 14:06:50|463.99|459.89|464.16|460.06|464.16|460.06|463.97|459.87|9
1634393220000|2021-10-16 14:07:00|464.14|460.04|464.01|459.91|464.16|460.06|464.01|459.91|10
1634393230000|2021-10-16 14:07:10|464|459.9|463.96|459.86|464|459.9|463.95|459.85|10
1634393240000|2021-10-16 14:07:20|463.97|459.87|464|459.9|464.01|459.91|463.97|459.87|7
1634393250000|2021-10-16 14:07:30|464.01|459.91|464.03|459.93|464.04|459.94|463.98|459.88|11
1634393260000|2021-10-16 14:07:40|464.05|459.95|463.98|459.88|464.06|459.96|463.98|459.88|17
1634393270000|2021-10-16 14:07:50|463.95|459.85|463.44|459.34|463.95|459.85|463.44|459.34|26
1634393280000|2021-10-16 14:08:00|463.43|459.33|463.41|459.31|463.43|459.33|463.41|459.31|3
1634393290000|2021-10-16 14:08:10|463.38|459.28|463.34|459.24|463.45|459.35|463.34|459.24|15
1634393300000|2021-10-16 14:08:20|463.33|459.23|463.51|459.41|463.52|459.42|463.31|459.21|19
1634393310000|2021-10-16 14:08:30|463.52|459.42|463.66|459.56|463.68|459.58|463.5|459.4|13
1634393320000|2021-10-16 14:08:40|463.65|459.55|464.03|459.93|464.04|459.94|463.65|459.55|21
1634393330000|2021-10-16 14:08:50|464.04|459.94|464.04|459.94|464.06|459.96|464.02|459.92|12
1634393340000|2021-10-16 14:09:00|464.03|459.93|464.03|459.93|464.07|459.97|464.03|459.93|7
1634393350000|2021-10-16 14:09:10|464.01|459.91|464.01|459.91|464.01|459.91|464.01|459.91|1
1634393360000|2021-10-16 14:09:20|464.02|459.92|464.01|459.91|464.05|459.95|464.01|459.91|14
1634393370000|2021-10-16 14:09:30|464.02|459.92|464.02|459.92|464.02|459.92|464.01|459.91|5
1634393380000|2021-10-16 14:09:40|464.05|459.95|464.19|460.09|464.19|460.09|464.03|459.93|15
1634393390000|2021-10-16 14:09:50|464.18|460.08|464.24|460.14|464.24|460.14|464.15|460.05|13
1634393400000|2021-10-16 14:10:00|464.2|460.1|464.36|460.26|464.36|460.26|464.2|460.1|14
1634393410000|2021-10-16 14:10:10|464.41|460.31|464.56|460.46|464.56|460.46|464.38|460.28|17
1634393420000|2021-10-16 14:10:20|464.57|460.47|464.62|460.52|464.62|460.52|464.57|460.47|9
1634393430000|2021-10-16 14:10:30|464.61|460.51|464.51|460.41|464.62|460.52|464.51|460.41|10
1634393440000|2021-10-16 14:10:40|464.56|460.46|464.64|460.54|464.64|460.54|464.56|460.46|12
1634393450000|2021-10-16 14:10:50|464.67|460.57|464.53|460.43|464.67|460.57|464.51|460.41|13
1634393460000|2021-10-16 14:11:00|464.54|460.44|464.52|460.42|464.55|460.45|464.51|460.41|8
1634393470000|2021-10-16 14:11:10|464.53|460.43|464.54|460.44|464.54|460.44|464.52|460.42|8
1634393480000|2021-10-16 14:11:20|464.55|460.45|464.63|460.53|464.63|460.53|464.53|460.43|7
1634393490000|2021-10-16 14:11:30|464.61|460.51|464.51|460.41|464.61|460.51|464.51|460.41|9
1634393500000|2021-10-16 14:11:40|464.53|460.43|464.47|460.37|464.53|460.43|464.46|460.36|7
1634393510000|2021-10-16 14:11:50|464.48|460.38|464.51|460.41|464.51|460.41|464.47|460.37|7
1634393520000|2021-10-16 14:12:00|464.5|460.4|464.5|460.4|464.51|460.41|464.5|460.4|5
1634393530000|2021-10-16 14:12:10|464.53|460.43|464.56|460.46|464.56|460.46|464.51|460.41|8
1634393540000|2021-10-16 14:12:20|464.55|460.45|464.56|460.46|464.56|460.46|464.49|460.39|10
1634393550000|2021-10-16 14:12:30|464.55|460.45|464.55|460.45|464.56|460.46|464.52|460.42|10
1634393560000|2021-10-16 14:12:40|464.56|460.46|464.54|460.44|464.56|460.46|464.51|460.41|5
1634393570000|2021-10-16 14:12:50|464.55|460.45|464.61|460.51|464.62|460.52|464.55|460.45|14
1634393580000|2021-10-16 14:13:00|464.62|460.52|464.73|460.63|464.73|460.63|464.62|460.52|10
1634393590000|2021-10-16 14:13:10|464.74|460.64|464.67|460.57|464.76|460.66|464.67|460.57|7
1634393600000|2021-10-16 14:13:20|464.69|460.59|464.66|460.56|464.69|460.59|464.65|460.55|7
1634393610000|2021-10-16 14:13:30|464.65|460.55|464.56|460.46|464.65|460.55|464.56|460.46|5
1634393620000|2021-10-16 14:13:40|464.55|460.45|464.43|460.33|464.55|460.45|464.43|460.33|19
1634393630000|2021-10-16 14:13:50|464.44|460.34|464.61|460.51|464.61|460.51|464.4|460.3|11
1634393640000|2021-10-16 14:14:00|464.64|460.54|464.63|460.53|464.66|460.56|464.56|460.46|17
1634393650000|2021-10-16 14:14:10|464.62|460.52|464.54|460.44|464.63|460.53|464.5|460.4|18
1634393660000|2021-10-16 14:14:20|464.51|460.41|464.43|460.33|464.51|460.41|464.34|460.24|15
1634393670000|2021-10-16 14:14:30|464.44|460.34|464.49|460.39|464.52|460.42|464.44|460.34|17
1634393680000|2021-10-16 14:14:40|464.52|460.42|464.41|460.31|464.52|460.42|464.4|460.3|13
1634393690000|2021-10-16 14:14:50|464.39|460.29|464.32|460.22|464.39|460.29|464.32|460.22|17
1634393700000|2021-10-16 14:15:00|464.27|460.17|464.24|460.14|464.27|460.17|464.24|460.14|7
1634393710000|2021-10-16 14:15:10|464.23|460.13|464.25|460.15|464.26|460.16|464.19|460.09|11
1634393720000|2021-10-16 14:15:20|464.24|460.14|463.77|459.67|464.25|460.15|463.77|459.67|20
1634393730000|2021-10-16 14:15:30|463.81|459.71|463.84|459.74|463.85|459.75|463.69|459.59|14
1634393740000|2021-10-16 14:15:40|463.85|459.75|463.75|459.65|463.85|459.75|463.75|459.65|10
1634393750000|2021-10-16 14:15:50|463.76|459.66|463.74|459.64|463.8|459.7|463.73|459.63|19
1634393760000|2021-10-16 14:16:00|463.75|459.65|463.75|459.65|463.75|459.65|463.74|459.64|3
1634393770000|2021-10-16 14:16:10|463.76|459.66|463.7|459.6|463.76|459.66|463.63|459.53|13
1634393780000|2021-10-16 14:16:20|463.69|459.59|463.61|459.51|463.7|459.6|463.6|459.5|11
1634393790000|2021-10-16 14:16:30|463.62|459.52|463.67|459.57|463.7|459.6|463.61|459.51|11
1634393800000|2021-10-16 14:16:40|463.65|459.55|463.71|459.61|463.72|459.62|463.65|459.55|4
1634393810000|2021-10-16 14:16:50|463.72|459.62|463.76|459.66|463.81|459.71|463.63|459.53|17
1634393820000|2021-10-16 14:17:00|463.74|459.64|464.11|460.01|464.11|460.01|463.74|459.64|10
1634393830000|2021-10-16 14:17:10|464.12|460.02|464.21|460.11|464.22|460.12|464.12|460.02|7
1634393840000|2021-10-16 14:17:20|464.18|460.08|464.33|460.23|464.33|460.23|464.18|460.08|13
1634393850000|2021-10-16 14:17:30|464.35|460.25|464.79|460.69|464.79|460.69|464.35|460.25|24
1634393860000|2021-10-16 14:17:40|464.8|460.7|464.72|460.62|464.81|460.71|464.71|460.61|8
1634393870000|2021-10-16 14:17:50|464.73|460.63|464.74|460.64|464.8|460.7|464.73|460.63|8
1634393880000|2021-10-16 14:18:00|464.75|460.65|464.51|460.41|464.75|460.65|464.51|460.41|15
1634393890000|2021-10-16 14:18:10|464.52|460.42|464.39|460.29|464.52|460.42|464.38|460.28|25
1634393900000|2021-10-16 14:18:20|464.38|460.28|464.33|460.23|464.38|460.28|464.33|460.23|3
1634393910000|2021-10-16 14:18:30|464.34|460.24|464.34|460.24|464.34|460.24|464.34|460.24|1
1634393920000|2021-10-16 14:18:40|464.36|460.26|464.41|460.31|464.44|460.34|464.36|460.26|11
1634393930000|2021-10-16 14:18:50|464.42|460.32|464.41|460.31|464.48|460.38|464.41|460.31|10
1634393940000|2021-10-16 14:19:00|464.4|460.3|464.62|460.52|464.62|460.52|464.4|460.3|9
1634393950000|2021-10-16 14:19:10|464.63|460.53|464.8|460.7|464.8|460.7|464.63|460.53|15
1634393960000|2021-10-16 14:19:20|464.79|460.69|464.8|460.7|464.8|460.7|464.79|460.69|4
1634393970000|2021-10-16 14:19:30|464.81|460.71|464.85|460.75|464.85|460.75|464.81|460.71|7
1634393980000|2021-10-16 14:19:40|464.84|460.74|464.88|460.78|464.9|460.8|464.83|460.73|8
1634393990000|2021-10-16 14:19:50|464.9|460.8|464.89|460.79|464.9|460.8|464.84|460.74|7
1634394000000|2021-10-16 14:20:00|464.9|460.8|465.15|461.05|465.24|461.14|464.9|460.8|20
1634394010000|2021-10-16 14:20:10|465.14|461.04|465.18|461.08|465.18|461.08|465.12|461.02|8
1634394020000|2021-10-16 14:20:20|465.15|461.05|465.22|461.12|465.24|461.14|465.15|461.05|15
1634394030000|2021-10-16 14:20:30|465.2|461.1|465.25|461.15|465.25|461.15|465.2|461.1|6
1634394040000|2021-10-16 14:20:40|465.26|461.16|465.39|461.29|465.41|461.31|465.26|461.16|12
1634394050000|2021-10-16 14:20:50|465.37|461.27|465.34|461.24|465.39|461.29|465.34|461.24|8
1634394060000|2021-10-16 14:21:00|465.37|461.27|465.54|461.44|465.56|461.46|465.32|461.22|19
1634394070000|2021-10-16 14:21:10|465.55|461.45|465.46|461.36|465.58|461.48|465.42|461.32|11
1634394080000|2021-10-16 14:21:20|465.44|461.34|465.44|461.34|465.44|461.34|465.44|461.34|1
1634394090000|2021-10-16 14:21:30|465.43|461.33|465.29|461.19|465.43|461.33|465.29|461.19|7
1634394100000|2021-10-16 14:21:40|465.24|461.14|465.1|461|465.24|461.14|465.09|460.99|15
1634394110000|2021-10-16 14:21:50|465.06|460.96|465.06|460.96|465.06|460.96|465.04|460.94|3
1634394120000|2021-10-16 14:22:00|465.04|460.94|464.88|460.78|465.04|460.94|464.88|460.78|11
1634394130000|2021-10-16 14:22:10|464.85|460.75|464.83|460.73|464.87|460.77|464.82|460.72|9
1634394140000|2021-10-16 14:22:20|464.84|460.74|464.93|460.83|464.93|460.83|464.83|460.73|7
1634394150000|2021-10-16 14:22:30|464.97|460.87|465.27|461.17|465.28|461.18|464.97|460.87|11
1634394160000|2021-10-16 14:22:40|465.21|461.11|465.48|461.38|465.48|461.38|465.21|461.11|15
1634394170000|2021-10-16 14:22:50|465.5|461.4|465.39|461.29|465.64|461.54|465.39|461.29|16
1634394180000|2021-10-16 14:23:00|465.4|461.3|465.35|461.25|465.4|461.3|465.35|461.25|2
1634394190000|2021-10-16 14:23:10|465.31|461.21|465.06|460.96|465.31|461.21|465.04|460.94|14
1634394200000|2021-10-16 14:23:20|465.05|460.95|465.22|461.12|465.24|461.14|465.05|460.95|13
1634394210000|2021-10-16 14:23:30|465.23|461.13|465.3|461.2|465.31|461.21|465.23|461.13|11
1634394220000|2021-10-16 14:23:40|465.28|461.18|465.21|461.11|465.29|461.19|465.21|461.11|8
1634394230000|2021-10-16 14:23:50|465.25|461.15|465.39|461.29|465.39|461.29|465.25|461.15|7
1634394240000|2021-10-16 14:24:00|465.4|461.3|465.42|461.32|465.42|461.32|465.39|461.29|4
1634394250000|2021-10-16 14:24:10|465.44|461.34|465.29|461.19|465.44|461.34|465.27|461.17|10
1634394260000|2021-10-16 14:24:20|465.27|461.17|465.2|461.1|465.29|461.19|465.19|461.09|9
1634394270000|2021-10-16 14:24:30|465.19|461.09|465.09|460.99|465.19|461.09|465.09|460.99|8
1634394280000|2021-10-16 14:24:40|465.08|460.98|465.07|460.97|465.08|460.98|465.07|460.97|2
1634394300000|2021-10-16 14:25:00|465.08|460.98|465.27|461.17|465.3|461.2|465.08|460.98|27
1634394310000|2021-10-16 14:25:10|465.26|461.16|465.37|461.27|465.37|461.27|465.26|461.16|13
1634394320000|2021-10-16 14:25:20|465.34|461.24|465.28|461.18|465.36|461.26|465.28|461.18|8
1634394330000|2021-10-16 14:25:30|465.27|461.17|465.22|461.12|465.29|461.19|465.22|461.12|7
1634394340000|2021-10-16 14:25:40|465.21|461.11|465.11|461.01|465.21|461.11|465.11|461.01|6
1634394350000|2021-10-16 14:25:50|465.1|461|465.11|461.01|465.11|461.01|465.09|460.99|4
1634394360000|2021-10-16 14:26:00|465.1|461|465.02|460.92|465.1|461|465.01|460.91|8
1634394370000|2021-10-16 14:26:10|465.01|460.91|465.05|460.95|465.05|460.95|465.01|460.91|4
1634394380000|2021-10-16 14:26:20|465.06|460.96|465.01|460.91|465.09|460.99|465.01|460.91|8
1634394400000|2021-10-16 14:26:40|465.02|460.92|464.93|460.83|465.02|460.92|464.91|460.81|10
1634394410000|2021-10-16 14:26:50|464.92|460.82|464.91|460.81|464.92|460.82|464.91|460.81|4
1634394420000|2021-10-16 14:27:00|464.92|460.82|465.12|461.02|465.14|461.04|464.92|460.82|19
1634394430000|2021-10-16 14:27:10|465.13|461.03|465.13|461.03|465.13|461.03|465.1|461|5
1634394450000|2021-10-16 14:27:30|465.11|461.01|465.11|461.01|465.11|461.01|465.11|461.01|1
1634394460000|2021-10-16 14:27:40|465.09|460.99|464.81|460.71|465.09|460.99|464.75|460.65|16
1634394470000|2021-10-16 14:27:50|464.8|460.7|464.78|460.68|464.8|460.7|464.75|460.65|6
1634394480000|2021-10-16 14:28:00|464.79|460.69|464.79|460.69|464.79|460.69|464.78|460.68|3
1634394490000|2021-10-16 14:28:10|464.78|460.68|464.86|460.76|464.86|460.76|464.71|460.61|12
1634394500000|2021-10-16 14:28:20|464.84|460.74|464.91|460.81|464.91|460.81|464.83|460.73|9
1634394510000|2021-10-16 14:28:30|464.9|460.8|464.95|460.85|464.95|460.85|464.9|460.8|4
1634394520000|2021-10-16 14:28:40|464.94|460.84|464.93|460.83|464.94|460.84|464.93|460.83|2
1634394530000|2021-10-16 14:28:50|464.94|460.84|464.91|460.81|464.94|460.84|464.91|460.81|3
1634394540000|2021-10-16 14:29:00|464.92|460.82|464.92|460.82|464.92|460.82|464.9|460.8|13
1634394550000|2021-10-16 14:29:10|464.91|460.81|464.71|460.61|464.92|460.82|464.71|460.61|11
1634394560000|2021-10-16 14:29:20|464.69|460.59|464.38|460.28|464.7|460.6|464.38|460.28|18
1634394570000|2021-10-16 14:29:30|464.39|460.29|464.44|460.34|464.46|460.36|464.36|460.26|11
1634394580000|2021-10-16 14:29:40|464.43|460.33|464.5|460.4|464.5|460.4|464.43|460.33|9
1634394590000|2021-10-16 14:29:50|464.49|460.39|464.47|460.37|464.51|460.41|464.47|460.37|11
1634394600000|2021-10-16 14:30:00|464.41|460.31|464.36|460.26|464.41|460.31|464.36|460.26|17
1634394610000|2021-10-16 14:30:10|464.38|460.28|464.37|460.27|464.38|460.28|464.31|460.21|9
1634394620000|2021-10-16 14:30:20|464.38|460.28|464.44|460.34|464.49|460.39|464.37|460.27|14
1634394630000|2021-10-16 14:30:30|464.42|460.32|464.5|460.4|464.52|460.42|464.42|460.32|13
1634394640000|2021-10-16 14:30:40|464.49|460.39|464.5|460.4|464.5|460.4|464.47|460.37|5
1634394650000|2021-10-16 14:30:50|464.49|460.39|464.49|460.39|464.5|460.4|464.49|460.39|3
1634394660000|2021-10-16 14:31:00|464.48|460.38|464.39|460.29|464.48|460.38|464.37|460.27|11
1634394670000|2021-10-16 14:31:10|464.38|460.28|464.38|460.28|464.39|460.29|464.38|460.28|3
1634394680000|2021-10-16 14:31:20|464.35|460.25|464.23|460.13|464.35|460.25|464.18|460.08|21
1634394690000|2021-10-16 14:31:30|464.24|460.14|464.24|460.14|464.25|460.15|464.22|460.12|9
1634394700000|2021-10-16 14:31:40|464.23|460.13|464.23|460.13|464.25|460.15|464.2|460.1|10
1634394710000|2021-10-16 14:31:50|464.22|460.12|464.22|460.12|464.23|460.13|464.22|460.12|5
1634394720000|2021-10-16 14:32:00|464.23|460.13|464.23|460.13|464.24|460.14|464.22|460.12|12
1634394730000|2021-10-16 14:32:10|464.22|460.12|464.13|460.03|464.23|460.13|464.13|460.03|7
1634394740000|2021-10-16 14:32:20|464.15|460.05|464.15|460.05|464.2|460.1|464.12|460.02|13
1634394750000|2021-10-16 14:32:30|464.14|460.04|464.11|460.01|464.14|460.04|464.11|460.01|2
1634394760000|2021-10-16 14:32:40|464.1|460|464.11|460.01|464.11|460.01|464.1|460|4
1634394770000|2021-10-16 14:32:50|464.12|460.02|464.52|460.42|464.52|460.42|464.12|460.02|9
1634394780000|2021-10-16 14:33:00|464.5|460.4|464.31|460.21|464.52|460.42|464.31|460.21|31
1634394790000|2021-10-16 14:33:10|464.27|460.17|464.27|460.17|464.27|460.17|464.26|460.16|3
1634394800000|2021-10-16 14:33:20|464.28|460.18|464.3|460.2|464.3|460.2|464.28|460.18|4
1634394810000|2021-10-16 14:33:30|464.32|460.22|464.29|460.19|464.32|460.22|464.29|460.19|5
1634394830000|2021-10-16 14:33:50|464.28|460.18|464.29|460.19|464.29|460.19|464.28|460.18|2
1634394840000|2021-10-16 14:34:00|464.28|460.18|464.3|460.2|464.3|460.2|464.28|460.18|2
1634394850000|2021-10-16 14:34:10|464.29|460.19|464.3|460.2|464.3|460.2|464.28|460.18|8
1634394860000|2021-10-16 14:34:20|464.29|460.19|464.3|460.2|464.3|460.2|464.29|460.19|4
1634394870000|2021-10-16 14:34:30|464.31|460.21|464.32|460.22|464.32|460.22|464.3|460.2|5
1634394880000|2021-10-16 14:34:40|464.31|460.21|464.32|460.22|464.32|460.22|464.3|460.2|3
1634394890000|2021-10-16 14:34:50|464.31|460.21|464.31|460.21|464.31|460.21|464.3|460.2|3
1634394900000|2021-10-16 14:35:00|464.3|460.2|464.17|460.07|464.3|460.2|464.12|460.02|15
1634394910000|2021-10-16 14:35:10|464.15|460.05|464.21|460.11|464.24|460.14|464.15|460.05|14
1634394920000|2021-10-16 14:35:20|464.2|460.1|464.3|460.2|464.3|460.2|464.2|460.1|15
1634394930000|2021-10-16 14:35:30|464.29|460.19|464.25|460.15|464.29|460.19|464.25|460.15|3
1634394940000|2021-10-16 14:35:40|464.26|460.16|464.27|460.17|464.27|460.17|464.26|460.16|2
1634394950000|2021-10-16 14:35:50|464.26|460.16|464.24|460.14|464.26|460.16|464.22|460.12|11
1634394960000|2021-10-16 14:36:00|464.22|460.12|464.2|460.1|464.22|460.12|464.2|460.1|8
1634394970000|2021-10-16 14:36:10|464.19|460.09|464.19|460.09|464.2|460.1|464.19|460.09|3
1634394980000|2021-10-16 14:36:20|464.2|460.1|464.21|460.11|464.21|460.11|464.2|460.1|4
1634395000000|2021-10-16 14:36:40|464.2|460.1|464.1|460|464.21|460.11|464.1|460|7
1634395010000|2021-10-16 14:36:50|464.11|460.01|464.11|460.01|464.15|460.05|464.11|460.01|5
1634395020000|2021-10-16 14:37:00|464.12|460.02|464.15|460.05|464.15|460.05|464.12|460.02|2
1634395030000|2021-10-16 14:37:10|464.14|460.04|464.13|460.03|464.15|460.05|464.13|460.03|6
1634395040000|2021-10-16 14:37:20|464.14|460.04|464.18|460.08|464.18|460.08|464.13|460.03|6
1634395050000|2021-10-16 14:37:30|464.21|460.11|464.37|460.27|464.37|460.27|464.21|460.11|12
1634395060000|2021-10-16 14:37:40|464.36|460.26|464.37|460.27|464.37|460.27|464.33|460.23|6
1634395070000|2021-10-16 14:37:50|464.36|460.26|464.22|460.12|464.37|460.27|464.22|460.12|7
1634395080000|2021-10-16 14:38:00|464.21|460.11|464.25|460.15|464.27|460.17|464.2|460.1|11
1634395090000|2021-10-16 14:38:10|464.26|460.16|464.31|460.21|464.31|460.21|464.26|460.16|9
1634395100000|2021-10-16 14:38:20|464.32|460.22|464.31|460.21|464.32|460.22|464.31|460.21|2
1634395110000|2021-10-16 14:38:30|464.32|460.22|464.31|460.21|464.32|460.22|464.31|460.21|2
1634395120000|2021-10-16 14:38:40|464.32|460.22|464.33|460.23|464.33|460.23|464.32|460.22|4
1634395130000|2021-10-16 14:38:50|464.34|460.24|464.21|460.11|464.35|460.25|464.2|460.1|20
1634395140000|2021-10-16 14:39:00|464.19|460.09|464.07|459.97|464.19|460.09|464.06|459.96|15
1634395150000|2021-10-16 14:39:10|464.06|459.96|463.94|459.84|464.06|459.96|463.92|459.82|12
1634395160000|2021-10-16 14:39:20|463.92|459.82|463.88|459.78|463.94|459.84|463.88|459.78|10
1634395170000|2021-10-16 14:39:30|463.89|459.79|463.6|459.5|463.89|459.79|463.6|459.5|16
1634395180000|2021-10-16 14:39:40|463.61|459.51|463.68|459.58|463.68|459.58|463.44|459.34|24
1634395190000|2021-10-16 14:39:50|463.64|459.54|463.61|459.51|463.64|459.54|463.56|459.46|13
1634395200000|2021-10-16 14:40:00|463.6|459.5|463.5|459.4|463.61|459.51|463.5|459.4|8
1634395210000|2021-10-16 14:40:10|463.52|459.42|463.37|459.27|463.52|459.42|463.34|459.24|12
1634395220000|2021-10-16 14:40:20|463.35|459.25|463.35|459.25|463.37|459.27|463.34|459.24|6
1634395230000|2021-10-16 14:40:30|463.36|459.26|463.62|459.52|463.62|459.52|463.35|459.25|16
1634395240000|2021-10-16 14:40:40|463.64|459.54|463.47|459.37|463.88|459.78|463.47|459.37|28
1634395250000|2021-10-16 14:40:50|463.46|459.36|463.44|459.34|463.46|459.36|463.32|459.22|19
1634395260000|2021-10-16 14:41:00|463.45|459.35|463.51|459.41|463.51|459.41|463.42|459.32|13
1634395270000|2021-10-16 14:41:10|463.54|459.44|463.77|459.67|463.77|459.67|463.54|459.44|21
1634395280000|2021-10-16 14:41:20|463.73|459.63|463.8|459.7|463.8|459.7|463.71|459.61|13
1634395290000|2021-10-16 14:41:30|463.81|459.71|463.81|459.71|463.87|459.77|463.81|459.71|7
1634395300000|2021-10-16 14:41:40|463.8|459.7|463.68|459.58|463.8|459.7|463.64|459.54|12
1634395310000|2021-10-16 14:41:50|463.73|459.63|463.79|459.69|463.8|459.7|463.73|459.63|13
1634395320000|2021-10-16 14:42:00|463.8|459.7|463.69|459.59|463.8|459.7|463.69|459.59|11
1634395330000|2021-10-16 14:42:10|463.7|459.6|463.7|459.6|463.7|459.6|463.7|459.6|1
1634395340000|2021-10-16 14:42:20|463.69|459.59|463.69|459.59|463.69|459.59|463.6|459.5|15
1634395350000|2021-10-16 14:42:30|463.66|459.56|463.62|459.52|463.66|459.56|463.61|459.51|5
1634395360000|2021-10-16 14:42:40|463.61|459.51|463.54|459.44|463.61|459.51|463.52|459.42|9
1634395370000|2021-10-16 14:42:50|463.56|459.46|463.56|459.46|463.56|459.46|463.55|459.45|5
1634395380000|2021-10-16 14:43:00|463.58|459.48|463.6|459.5|463.61|459.51|463.58|459.48|5
1634395390000|2021-10-16 14:43:10|463.61|459.51|463.68|459.58|463.68|459.58|463.61|459.51|5
1634395400000|2021-10-16 14:43:20|463.7|459.6|463.7|459.6|463.71|459.61|463.7|459.6|3
1634395410000|2021-10-16 14:43:30|463.71|459.61|463.7|459.6|463.71|459.61|463.69|459.59|4
1634395420000|2021-10-16 14:43:40|463.68|459.58|463.62|459.52|463.68|459.58|463.61|459.51|10
1634395430000|2021-10-16 14:43:50|463.61|459.51|463.61|459.51|463.62|459.52|463.61|459.51|3
1634395440000|2021-10-16 14:44:00|463.63|459.53|463.58|459.48|463.63|459.53|463.58|459.48|5
1634395450000|2021-10-16 14:44:10|463.57|459.47|463.6|459.5|463.6|459.5|463.57|459.47|4
1634395460000|2021-10-16 14:44:20|463.58|459.48|463.61|459.51|463.61|459.51|463.58|459.48|4
1634395470000|2021-10-16 14:44:30|463.6|459.5|463.62|459.52|463.62|459.52|463.59|459.49|9
1634395480000|2021-10-16 14:44:40|463.61|459.51|463.65|459.55|463.67|459.57|463.61|459.51|10
1634395490000|2021-10-16 14:44:50|463.64|459.54|463.65|459.55|463.65|459.55|463.63|459.53|6
1634395500000|2021-10-16 14:45:00|463.63|459.53|463.61|459.51|463.63|459.53|463.61|459.51|4
1634395510000|2021-10-16 14:45:10|463.63|459.53|463.59|459.49|463.63|459.53|463.59|459.49|9
1634395520000|2021-10-16 14:45:20|463.6|459.5|463.6|459.5|463.64|459.54|463.6|459.5|12
1634395530000|2021-10-16 14:45:30|463.61|459.51|463.65|459.55|463.65|459.55|463.61|459.51|6
1634395540000|2021-10-16 14:45:40|463.64|459.54|463.64|459.54|463.64|459.54|463.64|459.54|1
1634395550000|2021-10-16 14:45:50|463.65|459.55|463.64|459.54|463.65|459.55|463.64|459.54|2
1634395560000|2021-10-16 14:46:00|463.65|459.55|463.65|459.55|463.66|459.56|463.65|459.55|3
1634395570000|2021-10-16 14:46:10|463.64|459.54|463.64|459.54|463.65|459.55|463.62|459.52|5
1634395580000|2021-10-16 14:46:20|463.69|459.59|463.81|459.71|463.81|459.71|463.69|459.59|9
1634395590000|2021-10-16 14:46:30|463.8|459.7|463.6|459.5|463.8|459.7|463.59|459.49|15
1634395600000|2021-10-16 14:46:40|463.58|459.48|463.58|459.48|463.6|459.5|463.57|459.47|9
1634395610000|2021-10-16 14:46:50|463.54|459.44|463.58|459.48|463.58|459.48|463.52|459.42|7
1634395620000|2021-10-16 14:47:00|463.6|459.5|463.58|459.48|463.6|459.5|463.58|459.48|7
1634395630000|2021-10-16 14:47:10|463.57|459.47|463.5|459.4|463.57|459.47|463.5|459.4|6
1634395640000|2021-10-16 14:47:20|463.49|459.39|463.49|459.39|463.49|459.39|463.49|459.39|1
1634395650000|2021-10-16 14:47:30|463.5|459.4|463.32|459.22|463.5|459.4|463.31|459.21|18
1634395660000|2021-10-16 14:47:40|463.31|459.21|463.11|459.01|463.31|459.21|463.11|459.01|10
1634395670000|2021-10-16 14:47:50|463.1|459|462.75|458.65|463.11|459.01|462.72|458.62|19
1634395680000|2021-10-16 14:48:00|462.74|458.64|462.71|458.61|462.75|458.65|462.7|458.6|6
1634395690000|2021-10-16 14:48:10|462.7|458.6|462.69|458.59|462.7|458.6|462.63|458.53|13
1634395700000|2021-10-16 14:48:20|462.7|458.6|462.66|458.56|462.73|458.63|462.66|458.56|6
1634395710000|2021-10-16 14:48:30|462.67|458.57|462.65|458.55|462.68|458.58|462.65|458.55|7
1634395720000|2021-10-16 14:48:40|462.63|458.53|462.26|458.16|462.63|458.53|462.26|458.16|21
1634395730000|2021-10-16 14:48:50|462.27|458.17|462.44|458.34|462.45|458.35|462.26|458.16|22
1634395740000|2021-10-16 14:49:00|462.46|458.36|462.51|458.41|462.54|458.44|462.46|458.36|23
1634395750000|2021-10-16 14:49:10|462.48|458.38|462.37|458.27|462.5|458.4|462.36|458.26|18
1634395760000|2021-10-16 14:49:20|462.38|458.28|462.41|458.31|462.41|458.31|462.38|458.28|10
1634395770000|2021-10-16 14:49:30|462.45|458.35|462.51|458.41|462.51|458.41|462.45|458.35|7
1634395780000|2021-10-16 14:49:40|462.57|458.47|462.69|458.59|462.69|458.59|462.56|458.46|12
1634395790000|2021-10-16 14:49:50|462.72|458.62|462.84|458.74|462.86|458.76|462.71|458.61|12
1634395800000|2021-10-16 14:50:00|462.85|458.75|463.01|458.91|463.01|458.91|462.85|458.75|13
1634395810000|2021-10-16 14:50:10|463.05|458.95|463.19|459.09|463.19|459.09|463.05|458.95|9
1634395820000|2021-10-16 14:50:20|463.2|459.1|463.14|459.04|463.27|459.17|463.14|459.04|13
1634395830000|2021-10-16 14:50:30|463.12|459.02|463.11|459.01|463.12|459.02|463.06|458.96|9
1634395840000|2021-10-16 14:50:40|463.1|459|463.09|458.99|463.11|459.01|463.09|458.99|3
1634395850000|2021-10-16 14:50:50|463.08|458.98|463|458.9|463.11|459.01|463|458.9|15
1634395860000|2021-10-16 14:51:00|463.01|458.91|462.99|458.89|463.03|458.93|462.99|458.89|6
1634395870000|2021-10-16 14:51:10|463.05|458.95|463.2|459.1|463.24|459.14|463.05|458.95|18
1634395880000|2021-10-16 14:51:20|463.23|459.13|463.2|459.1|463.26|459.16|463.2|459.1|10
1634395890000|2021-10-16 14:51:30|463.18|459.08|463.2|459.1|463.2|459.1|463.18|459.08|7
1634395900000|2021-10-16 14:51:40|463.19|459.09|463.17|459.07|463.2|459.1|463.15|459.05|10
1634395910000|2021-10-16 14:51:50|463.11|459.01|462.72|458.62|463.11|459.01|462.7|458.6|11
1634395920000|2021-10-16 14:52:00|462.73|458.63|462.76|458.66|462.76|458.66|462.65|458.55|12
1634395930000|2021-10-16 14:52:10|462.77|458.67|462.73|458.63|462.79|458.69|462.68|458.58|11
1634395940000|2021-10-16 14:52:20|462.75|458.65|462.73|458.63|462.75|458.65|462.7|458.6|10
1634395950000|2021-10-16 14:52:30|462.75|458.65|462.82|458.72|462.84|458.74|462.74|458.64|11
1634395960000|2021-10-16 14:52:40|462.81|458.71|462.89|458.79|462.91|458.81|462.78|458.68|15
1634395970000|2021-10-16 14:52:50|462.9|458.8|462.94|458.84|463.24|459.14|462.89|458.79|25
1634395980000|2021-10-16 14:53:00|462.93|458.83|462.88|458.78|462.93|458.83|462.82|458.72|14
1634395990000|2021-10-16 14:53:10|462.85|458.75|462.68|458.58|462.85|458.75|462.68|458.58|14
1634396000000|2021-10-16 14:53:20|462.69|458.59|462.3|458.2|462.69|458.59|462.3|458.2|14
1634396010000|2021-10-16 14:53:30|462.29|458.19|462.19|458.09|462.3|458.2|462.17|458.07|18
1634396020000|2021-10-16 14:53:40|462.18|458.08|462.24|458.14|462.24|458.14|462.06|457.96|24
1634396030000|2021-10-16 14:53:50|462.25|458.15|462.39|458.29|462.41|458.31|462.22|458.12|19
1634396040000|2021-10-16 14:54:00|462.4|458.3|462.38|458.28|462.4|458.3|462.36|458.26|15
1634396050000|2021-10-16 14:54:10|462.32|458.22|462.32|458.22|462.34|458.24|462.3|458.2|12
1634396060000|2021-10-16 14:54:20|462.28|458.18|462.2|458.1|462.28|458.18|462.19|458.09|7
1634396070000|2021-10-16 14:54:30|462.19|458.09|462.14|458.04|462.19|458.09|462.14|458.04|7
1634396080000|2021-10-16 14:54:40|462.17|458.07|462.27|458.17|462.27|458.17|462.17|458.07|16
1634396090000|2021-10-16 14:54:50|462.3|458.2|462.6|458.5|462.6|458.5|462.3|458.2|22
1634396100000|2021-10-16 14:55:00|462.63|458.53|462.87|458.77|462.89|458.79|462.63|458.53|23
1634396110000|2021-10-16 14:55:10|462.88|458.78|462.97|458.87|462.97|458.87|462.88|458.78|10
1634396120000|2021-10-16 14:55:20|462.99|458.89|462.84|458.74|463|458.9|462.84|458.74|10
1634396130000|2021-10-16 14:55:30|462.82|458.72|462.58|458.48|462.82|458.72|462.56|458.46|12
1634396140000|2021-10-16 14:55:40|462.57|458.47|462.27|458.17|462.57|458.47|462.27|458.17|21
1634396150000|2021-10-16 14:55:50|462.24|458.14|462.19|458.09|462.25|458.15|462.18|458.08|11
1634396160000|2021-10-16 14:56:00|462.2|458.1|462.12|458.02|462.2|458.1|462.12|458.02|14
1634396170000|2021-10-16 14:56:10|462.11|458.01|462.11|458.01|462.12|458.02|462.11|458.01|3
1634396180000|2021-10-16 14:56:20|462.1|458|461.6|457.5|462.11|458.01|461.6|457.5|17
1634396190000|2021-10-16 14:56:30|461.58|457.48|461.63|457.53|461.69|457.59|461.44|457.34|27
1634396200000|2021-10-16 14:56:40|461.66|457.56|461.71|457.61|461.72|457.62|461.66|457.56|15
1634396210000|2021-10-16 14:56:50|461.72|457.62|462.07|457.97|462.07|457.97|461.72|457.62|28
1634396220000|2021-10-16 14:57:00|462.08|457.98|461.92|457.82|462.08|457.98|461.92|457.82|17
1634396230000|2021-10-16 14:57:10|461.93|457.83|462.56|458.46|462.56|458.46|461.93|457.83|23
1634396240000|2021-10-16 14:57:20|462.57|458.47|462.64|458.54|462.64|458.54|462.57|458.47|5
1634396250000|2021-10-16 14:57:30|462.65|458.55|462.67|458.57|462.68|458.58|462.65|458.55|10
1634396260000|2021-10-16 14:57:40|462.68|458.58|462.48|458.38|462.68|458.58|462.47|458.37|16
1634396270000|2021-10-16 14:57:50|462.47|458.37|462.43|458.33|462.48|458.38|462.43|458.33|4
1634396280000|2021-10-16 14:58:00|462.42|458.32|462.22|458.12|462.42|458.32|462.21|458.11|19
1634396290000|2021-10-16 14:58:10|462.23|458.13|462.21|458.11|462.23|458.13|462.21|458.11|3
1634396300000|2021-10-16 14:58:20|462.2|458.1|462.19|458.09|462.24|458.14|462.19|458.09|6
1634396310000|2021-10-16 14:58:30|462.2|458.1|462.18|458.08|462.2|458.1|462.15|458.05|5
1634396320000|2021-10-16 14:58:40|462.16|458.06|462.06|457.96|462.21|458.11|462.06|457.96|12
1634396330000|2021-10-16 14:58:50|462.05|457.95|462.46|458.36|462.46|458.36|462.04|457.94|15
1634396340000|2021-10-16 14:59:00|462.48|458.38|462.71|458.61|462.71|458.61|462.45|458.35|20
1634396350000|2021-10-16 14:59:10|462.69|458.59|462.71|458.61|462.71|458.61|462.58|458.48|20
1634396360000|2021-10-16 14:59:20|462.68|458.58|462.99|458.89|462.99|458.89|462.63|458.53|19
1634396370000|2021-10-16 14:59:30|462.98|458.88|463.26|459.16|463.26|459.16|462.98|458.88|20
1634396380000|2021-10-16 14:59:40|463.25|459.15|464|459.9|464|459.9|463.24|459.14|27
1634396390000|2021-10-16 14:59:50|464.01|459.91|464.28|460.18|464.29|460.19|463.92|459.82|31
1634396400000|2021-10-16 15:00:00|464.29|460.19|463.77|459.67|464.3|460.2|463.74|459.64|25
1634396410000|2021-10-16 15:00:10|463.72|459.62|463.62|459.52|463.72|459.62|463.62|459.52|10
1634396420000|2021-10-16 15:00:20|463.59|459.49|463.66|459.56|463.66|459.56|463.56|459.46|15
1634396430000|2021-10-16 15:00:30|463.65|459.55|463.64|459.54|463.66|459.56|463.62|459.52|13
1634396440000|2021-10-16 15:00:40|463.63|459.53|463.66|459.56|463.72|459.62|463.63|459.53|13
1634396450000|2021-10-16 15:00:50|463.65|459.55|463.69|459.59|463.69|459.59|463.65|459.55|3
1634396460000|2021-10-16 15:01:00|463.68|459.58|463.67|459.57|463.68|459.58|463.64|459.54|7
1634396470000|2021-10-16 15:01:10|463.66|459.56|463.74|459.64|463.77|459.67|463.66|459.56|8
1634396480000|2021-10-16 15:01:20|463.71|459.61|463.78|459.68|463.79|459.69|463.71|459.61|7
1634396490000|2021-10-16 15:01:30|463.77|459.67|463.59|459.49|463.77|459.67|463.59|459.49|10
1634396500000|2021-10-16 15:01:40|463.6|459.5|463.32|459.22|463.6|459.5|463.32|459.22|17
1634396510000|2021-10-16 15:01:50|463.31|459.21|463.17|459.07|463.31|459.21|463.17|459.07|13
1634396520000|2021-10-16 15:02:00|463.16|459.06|463.18|459.08|463.19|459.09|463.14|459.04|10
1634396530000|2021-10-16 15:02:10|463.17|459.07|463.24|459.14|463.24|459.14|463.16|459.06|9
1634396540000|2021-10-16 15:02:20|463.26|459.16|463.12|459.02|463.26|459.16|463.12|459.02|16
1634396550000|2021-10-16 15:02:30|463.1|459|463.01|458.91|463.12|459.02|463.01|458.91|11
1634396560000|2021-10-16 15:02:40|463.02|458.92|462.99|458.89|463.02|458.92|462.98|458.88|13
1634396570000|2021-10-16 15:02:50|462.97|458.87|462.93|458.83|462.97|458.87|462.93|458.83|5
1634396580000|2021-10-16 15:03:00|462.94|458.84|462.94|458.84|462.96|458.86|462.89|458.79|10
1634396590000|2021-10-16 15:03:10|462.88|458.78|462.78|458.68|462.89|458.79|462.78|458.68|12
1634396600000|2021-10-16 15:03:20|462.8|458.7|462.87|458.77|462.87|458.77|462.8|458.7|4
1634396610000|2021-10-16 15:03:30|462.86|458.76|462.99|458.89|462.99|458.89|462.86|458.76|7
1634396620000|2021-10-16 15:03:40|463.02|458.92|463.02|458.92|463.08|458.98|463.02|458.92|8
1634396630000|2021-10-16 15:03:50|463.03|458.93|463.03|458.93|463.03|458.93|463.03|458.93|1
1634396640000|2021-10-16 15:04:00|463.02|458.92|463.58|459.48|463.58|459.48|462.99|458.89|27
1634396650000|2021-10-16 15:04:10|463.6|459.5|463.66|459.56|463.71|459.61|463.6|459.5|17
1634396660000|2021-10-16 15:04:20|463.67|459.57|463.67|459.57|463.71|459.61|463.67|459.57|9
1634396670000|2021-10-16 15:04:30|463.71|459.61|463.71|459.61|463.71|459.61|463.64|459.54|18
1634396680000|2021-10-16 15:04:40|463.7|459.6|463.75|459.65|463.75|459.65|463.7|459.6|4
1634396690000|2021-10-16 15:04:50|463.78|459.68|463.71|459.61|463.78|459.68|463.71|459.61|13
1634396700000|2021-10-16 15:05:00|463.73|459.63|463.77|459.67|463.77|459.67|463.71|459.61|5
1634396710000|2021-10-16 15:05:10|463.83|459.73|463.97|459.87|463.99|459.89|463.83|459.73|20
1634396720000|2021-10-16 15:05:20|463.96|459.86|463.86|459.76|464|459.9|463.86|459.76|11
1634396730000|2021-10-16 15:05:30|463.82|459.72|463.66|459.56|463.85|459.75|463.66|459.56|22
1634396740000|2021-10-16 15:05:40|463.63|459.53|463.63|459.53|463.63|459.53|463.61|459.51|11
1634396750000|2021-10-16 15:05:50|463.62|459.52|463.41|459.31|463.63|459.53|463.4|459.3|9
1634396760000|2021-10-16 15:06:00|463.39|459.29|463.22|459.12|463.41|459.31|463.21|459.11|24
1634396770000|2021-10-16 15:06:10|463.21|459.11|463.2|459.1|463.21|459.11|463.2|459.1|2
1634396780000|2021-10-16 15:06:20|463.19|459.09|463.1|459|463.19|459.09|463.1|459|5
1634396790000|2021-10-16 15:06:30|463.07|458.97|462.9|458.8|463.07|458.97|462.9|458.8|17
1634396800000|2021-10-16 15:06:40|462.85|458.75|462.87|458.77|462.87|458.77|462.68|458.58|18
1634396810000|2021-10-16 15:06:50|462.82|458.72|462.7|458.6|462.82|458.72|462.7|458.6|13
1634396820000|2021-10-16 15:07:00|462.71|458.61|462.51|458.41|462.72|458.62|462.51|458.41|30
1634396830000|2021-10-16 15:07:10|462.52|458.42|462.46|458.36|462.53|458.43|462.45|458.35|17
1634396840000|2021-10-16 15:07:20|462.45|458.35|462.37|458.27|462.46|458.36|462.35|458.25|20
1634396850000|2021-10-16 15:07:30|462.38|458.28|462.28|458.18|462.38|458.28|462.27|458.17|12
1634396860000|2021-10-16 15:07:40|462.27|458.17|461.98|457.88|462.31|458.21|461.97|457.87|20
1634396870000|2021-10-16 15:07:50|461.96|457.86|461.89|457.79|461.96|457.86|461.83|457.73|17
1634396880000|2021-10-16 15:08:00|461.88|457.78|461.92|457.82|461.95|457.85|461.88|457.78|11
1634396890000|2021-10-16 15:08:10|461.91|457.81|461.93|457.83|461.96|457.86|461.91|457.81|6
1634396900000|2021-10-16 15:08:20|461.92|457.82|461.9|457.8|461.93|457.83|461.9|457.8|10
1634396910000|2021-10-16 15:08:30|461.89|457.79|461.53|457.43|461.89|457.79|461.53|457.43|26
1634396920000|2021-10-16 15:08:40|461.52|457.42|461.65|457.55|461.65|457.55|461.47|457.37|20
1634396930000|2021-10-16 15:08:50|461.74|457.64|461.98|457.88|461.98|457.88|461.67|457.57|24
1634396940000|2021-10-16 15:09:00|461.99|457.89|462.15|458.05|462.15|458.05|461.99|457.89|7
1634396950000|2021-10-16 15:09:10|462.17|458.07|462.22|458.12|462.27|458.17|462.16|458.06|15
1634396960000|2021-10-16 15:09:20|462.19|458.09|462.14|458.04|462.19|458.09|462.13|458.03|10
1634396970000|2021-10-16 15:09:30|462.12|458.02|462.35|458.25|462.36|458.26|462.08|457.98|19
1634396980000|2021-10-16 15:09:40|462.36|458.26|462.86|458.76|462.86|458.76|462.36|458.26|16
1634396990000|2021-10-16 15:09:50|462.85|458.75|463.02|458.92|463.02|458.92|462.85|458.75|11
1634397000000|2021-10-16 15:10:00|463.01|458.91|462.94|458.84|463.04|458.94|462.92|458.82|15
1634397010000|2021-10-16 15:10:10|462.91|458.81|462.92|458.82|462.93|458.83|462.89|458.79|11
1634397020000|2021-10-16 15:10:20|462.97|458.87|462.9|458.8|462.99|458.89|462.89|458.79|15
1634397030000|2021-10-16 15:10:30|462.89|458.79|462.99|458.89|462.99|458.89|462.84|458.74|23
1634397040000|2021-10-16 15:10:40|463|458.9|462.99|458.89|463|458.9|462.99|458.89|2
1634397050000|2021-10-16 15:10:50|462.96|458.86|462.85|458.75|462.96|458.86|462.85|458.75|17
1634397060000|2021-10-16 15:11:00|462.86|458.76|462.7|458.6|462.87|458.77|462.68|458.58|14
1634397070000|2021-10-16 15:11:10|462.71|458.61|462.63|458.53|462.71|458.61|462.61|458.51|12
1634397080000|2021-10-16 15:11:20|462.64|458.54|462.85|458.75|462.85|458.75|462.64|458.54|15
1634397090000|2021-10-16 15:11:30|462.84|458.74|462.66|458.56|462.84|458.74|462.66|458.56|23
1634397100000|2021-10-16 15:11:40|462.63|458.53|462.47|458.37|462.63|458.53|462.47|458.37|16
1634397110000|2021-10-16 15:11:50|462.45|458.35|462.64|458.54|462.64|458.54|462.36|458.26|17
1634397120000|2021-10-16 15:12:00|462.65|458.55|462.67|458.57|462.67|458.57|462.65|458.55|3
1634397130000|2021-10-16 15:12:10|462.72|458.62|462.88|458.78|462.88|458.78|462.72|458.62|11
1634397140000|2021-10-16 15:12:20|462.89|458.79|463.09|458.99|463.12|459.02|462.86|458.76|18
1634397150000|2021-10-16 15:12:30|463.1|459|463.12|459.02|463.12|459.02|463.08|458.98|5
1634397160000|2021-10-16 15:12:40|463.13|459.03|463.21|459.11|463.21|459.11|463.13|459.03|16
1634397170000|2021-10-16 15:12:50|463.2|459.1|463.24|459.14|463.24|459.14|463.2|459.1|5
1634397180000|2021-10-16 15:13:00|463.23|459.13|463.22|459.12|463.23|459.13|463.21|459.11|4
1634397190000|2021-10-16 15:13:10|463.25|459.15|463.31|459.21|463.31|459.21|463.25|459.15|6
1634397200000|2021-10-16 15:13:20|463.36|459.26|463.25|459.15|463.36|459.26|463.23|459.13|16
1634397210000|2021-10-16 15:13:30|463.27|459.17|463.3|459.2|463.3|459.2|463.26|459.16|4
1634397220000|2021-10-16 15:13:40|463.29|459.19|463.28|459.18|463.29|459.19|463.24|459.14|9
1634397230000|2021-10-16 15:13:50|463.26|459.16|463.23|459.13|463.26|459.16|463.19|459.09|9
1634397240000|2021-10-16 15:14:00|463.24|459.14|463.21|459.11|463.24|459.14|463.17|459.07|12
1634397250000|2021-10-16 15:14:10|463.2|459.1|463.21|459.11|463.22|459.12|463.2|459.1|8
1634397260000|2021-10-16 15:14:20|463.22|459.12|463.22|459.12|463.23|459.13|463.2|459.1|7
1634397270000|2021-10-16 15:14:30|463.19|459.09|463.21|459.11|463.21|459.11|463.19|459.09|4
1634397280000|2021-10-16 15:14:40|463.23|459.13|463.13|459.03|463.23|459.13|463.12|459.02|15
1634397290000|2021-10-16 15:14:50|463.12|459.02|462.95|458.85|463.12|459.02|462.94|458.84|9
1634397300000|2021-10-16 15:15:00|462.96|458.86|463.08|458.98|463.08|458.98|462.96|458.86|12
1634397310000|2021-10-16 15:15:10|463.09|458.99|463.11|459.01|463.12|459.02|463.03|458.93|14
1634397320000|2021-10-16 15:15:20|463.12|459.02|463.11|459.01|463.14|459.04|463.09|458.99|12
1634397330000|2021-10-16 15:15:30|463.12|459.02|463.11|459.01|463.13|459.03|463.11|459.01|4
1634397340000|2021-10-16 15:15:40|463.1|459|462.97|458.87|463.1|459|462.97|458.87|9
1634397350000|2021-10-16 15:15:50|462.94|458.84|462.84|458.74|462.95|458.85|462.82|458.72|11
1634397360000|2021-10-16 15:16:00|462.79|458.69|462.54|458.44|462.79|458.69|462.54|458.44|15
1634397370000|2021-10-16 15:16:10|462.53|458.43|462.35|458.25|462.53|458.43|462.35|458.25|15
1634397380000|2021-10-16 15:16:20|462.4|458.3|462.35|458.25|462.4|458.3|462.35|458.25|7
1634397390000|2021-10-16 15:16:30|462.34|458.24|462.36|458.26|462.41|458.31|462.34|458.24|10
1634397400000|2021-10-16 15:16:40|462.34|458.24|462.35|458.25|462.36|458.26|462.34|458.24|6
1634397410000|2021-10-16 15:16:50|462.36|458.26|462.4|458.3|462.41|458.31|462.34|458.24|11
1634397420000|2021-10-16 15:17:00|462.37|458.27|462.62|458.52|462.62|458.52|462.35|458.25|9
1634397430000|2021-10-16 15:17:10|462.65|458.55|462.81|458.71|462.81|458.71|462.64|458.54|10
1634397440000|2021-10-16 15:17:20|462.82|458.72|462.68|458.58|462.93|458.83|462.67|458.57|19
1634397450000|2021-10-16 15:17:30|462.74|458.64|462.76|458.66|462.76|458.66|462.73|458.63|8
1634397460000|2021-10-16 15:17:40|462.75|458.65|462.75|458.65|462.75|458.65|462.73|458.63|5
1634397470000|2021-10-16 15:17:50|462.74|458.64|462.69|458.59|462.76|458.66|462.68|458.58|7
1634397480000|2021-10-16 15:18:00|462.68|458.58|462.62|458.52|462.7|458.6|462.62|458.52|10
1634397490000|2021-10-16 15:18:10|462.65|458.55|462.69|458.59|462.69|458.59|462.65|458.55|12
1634397500000|2021-10-16 15:18:20|462.7|458.6|462.68|458.58|462.71|458.61|462.68|458.58|3
1634397510000|2021-10-16 15:18:30|462.66|458.56|462.64|458.54|462.66|458.56|462.64|458.54|3
1634397520000|2021-10-16 15:18:40|462.59|458.49|462.48|458.38|462.59|458.49|462.48|458.38|19
1634397530000|2021-10-16 15:18:50|462.47|458.37|462.33|458.23|462.47|458.37|462.33|458.23|11
1634397540000|2021-10-16 15:19:00|462.32|458.22|462.21|458.11|462.32|458.22|462.15|458.05|15
1634397550000|2021-10-16 15:19:10|462.19|458.09|462.12|458.02|462.19|458.09|462.12|458.02|7
1634397560000|2021-10-16 15:19:20|462.11|458.01|462.06|457.96|462.11|458.01|462.06|457.96|6
1634397570000|2021-10-16 15:19:30|462.05|457.95|462.01|457.91|462.05|457.95|461.96|457.86|8
1634397580000|2021-10-16 15:19:40|462|457.9|461.99|457.89|462|457.9|461.99|457.89|4
1634397590000|2021-10-16 15:19:50|462|457.9|462.05|457.95|462.05|457.95|461.99|457.89|9
1634397600000|2021-10-16 15:20:00|462.04|457.94|462.16|458.06|462.16|458.06|462.04|457.94|9
1634397610000|2021-10-16 15:20:10|462.18|458.08|462.7|458.6|462.7|458.6|462.18|458.08|28
1634397620000|2021-10-16 15:20:20|462.73|458.63|462.95|458.85|462.95|458.85|462.72|458.62|15
1634397630000|2021-10-16 15:20:30|462.96|458.86|463.31|459.21|463.34|459.24|462.96|458.86|27
1634397640000|2021-10-16 15:20:40|463.3|459.2|463.37|459.27|463.37|459.27|463.25|459.15|12
1634397650000|2021-10-16 15:20:50|463.42|459.32|463.32|459.22|463.42|459.32|463.22|459.12|19
1634397660000|2021-10-16 15:21:00|463.34|459.24|463.46|459.36|463.49|459.39|463.34|459.24|10
1634397670000|2021-10-16 15:21:10|463.49|459.39|463.79|459.69|463.79|459.69|463.49|459.39|16
1634397680000|2021-10-16 15:21:20|463.8|459.7|463.86|459.76|463.88|459.78|463.79|459.69|7
1634397690000|2021-10-16 15:21:30|463.84|459.74|463.9|459.8|463.93|459.83|463.84|459.74|8
1634397700000|2021-10-16 15:21:40|463.89|459.79|463.75|459.65|463.89|459.79|463.72|459.62|17
1634397710000|2021-10-16 15:21:50|463.76|459.66|463.77|459.67|463.77|459.67|463.75|459.65|9
1634397720000|2021-10-16 15:22:00|463.78|459.68|463.67|459.57|463.78|459.68|463.67|459.57|10
1634397730000|2021-10-16 15:22:10|463.68|459.58|463.52|459.42|463.68|459.58|463.51|459.41|16
1634397740000|2021-10-16 15:22:20|463.51|459.41|463.26|459.16|463.51|459.41|463.26|459.16|20
1634397750000|2021-10-16 15:22:30|463.25|459.15|463.67|459.57|463.68|459.58|463.24|459.14|26
1634397760000|2021-10-16 15:22:40|463.69|459.59|463.94|459.84|463.95|459.85|463.66|459.56|19
1634397770000|2021-10-16 15:22:50|463.93|459.83|463.96|459.86|463.98|459.88|463.87|459.77|20
1634397780000|2021-10-16 15:23:00|463.92|459.82|463.98|459.88|464.01|459.91|463.92|459.82|10
1634397790000|2021-10-16 15:23:10|463.99|459.89|464.03|459.93|464.03|459.93|463.89|459.79|12
1634397800000|2021-10-16 15:23:20|464.04|459.94|464.16|460.06|464.17|460.07|464.04|459.94|23
1634397810000|2021-10-16 15:23:30|464.15|460.05|464.06|459.96|464.15|460.05|464.02|459.92|17
1634397820000|2021-10-16 15:23:40|464.05|459.95|463.83|459.73|464.05|459.95|463.83|459.73|19
1634397830000|2021-10-16 15:23:50|463.82|459.72|463.83|459.73|463.87|459.77|463.75|459.65|15
1634397840000|2021-10-16 15:24:00|463.82|459.72|463.78|459.68|463.85|459.75|463.74|459.64|24
1634397850000|2021-10-16 15:24:10|463.75|459.65|463.55|459.45|463.75|459.65|463.55|459.45|17
1634397860000|2021-10-16 15:24:20|463.54|459.44|463.41|459.31|463.54|459.44|463.41|459.31|14
1634397870000|2021-10-16 15:24:30|463.42|459.32|463.53|459.43|463.53|459.43|463.37|459.27|16
1634397880000|2021-10-16 15:24:40|463.54|459.44|463.73|459.63|463.76|459.66|463.54|459.44|15
1634397890000|2021-10-16 15:24:50|463.75|459.65|464.04|459.94|464.04|459.94|463.71|459.61|18
1634397900000|2021-10-16 15:25:00|464.06|459.96|464.23|460.13|464.23|460.13|464.06|459.96|13
1634397910000|2021-10-16 15:25:10|464.25|460.15|464.3|460.2|464.35|460.25|464.25|460.15|17
1634397920000|2021-10-16 15:25:20|464.29|460.19|464.1|460|464.29|460.19|464.1|460|18
1634397930000|2021-10-16 15:25:30|464.08|459.98|464|459.9|464.08|459.98|464|459.9|12
1634397940000|2021-10-16 15:25:40|463.98|459.88|463.94|459.84|463.98|459.88|463.92|459.82|11
1634397950000|2021-10-16 15:25:50|463.95|459.85|463.94|459.84|463.95|459.85|463.94|459.84|2
1634397970000|2021-10-16 15:26:10|463.97|459.87|464.24|460.14|464.24|460.14|463.95|459.85|15
1634397980000|2021-10-16 15:26:20|464.34|460.24|464.41|460.31|464.58|460.48|464.34|460.24|20
1634397990000|2021-10-16 15:26:30|464.35|460.25|464.34|460.24|464.35|460.25|464.34|460.24|2
1634398000000|2021-10-16 15:26:40|464.35|460.25|464.31|460.21|464.35|460.25|464.31|460.21|10
1634398010000|2021-10-16 15:26:50|464.32|460.22|464.28|460.18|464.32|460.22|464.28|460.18|3
1634398020000|2021-10-16 15:27:00|464.27|460.17|464.07|459.97|464.27|460.17|464.06|459.96|14
1634398030000|2021-10-16 15:27:10|464.06|459.96|464.06|459.96|464.07|459.97|464.05|459.95|7
1634398040000|2021-10-16 15:27:20|464.05|459.95|464.07|459.97|464.07|459.97|464.05|459.95|3
1634398050000|2021-10-16 15:27:30|464.06|459.96|464.16|460.06|464.16|460.06|464.06|459.96|5
1634398060000|2021-10-16 15:27:40|464.17|460.07|464.09|459.99|464.17|460.07|464.09|459.99|13
1634398070000|2021-10-16 15:27:50|464.07|459.97|463.95|459.85|464.07|459.97|463.94|459.84|17
1634398080000|2021-10-16 15:28:00|463.96|459.86|464.04|459.94|464.04|459.94|463.88|459.78|11
1634398090000|2021-10-16 15:28:10|464.03|459.93|464.05|459.95|464.06|459.96|464.03|459.93|3
1634398100000|2021-10-16 15:28:20|464.04|459.94|463.92|459.82|464.04|459.94|463.86|459.76|15
1634398110000|2021-10-16 15:28:30|463.86|459.76|463.84|459.74|463.86|459.76|463.84|459.74|5
1634398120000|2021-10-16 15:28:40|463.82|459.72|463.83|459.73|463.87|459.77|463.8|459.7|19
1634398130000|2021-10-16 15:28:50|463.84|459.74|463.8|459.7|463.84|459.74|463.76|459.66|15
1634398140000|2021-10-16 15:29:00|463.75|459.65|463.66|459.56|463.75|459.65|463.66|459.56|7
1634398150000|2021-10-16 15:29:10|463.65|459.55|463.79|459.69|463.79|459.69|463.61|459.51|11
1634398160000|2021-10-16 15:29:20|463.78|459.68|463.67|459.57|463.78|459.68|463.64|459.54|15
1634398170000|2021-10-16 15:29:30|463.69|459.59|463.72|459.62|463.72|459.62|463.69|459.59|6
1634398180000|2021-10-16 15:29:40|463.73|459.63|463.73|459.63|463.74|459.64|463.72|459.62|5
1634398200000|2021-10-16 15:30:00|463.74|459.64|463.73|459.63|463.75|459.65|463.73|459.63|6
1634398210000|2021-10-16 15:30:10|463.72|459.62|463.73|459.63|463.74|459.64|463.72|459.62|5
1634398220000|2021-10-16 15:30:20|463.74|459.64|463.89|459.79|463.9|459.8|463.74|459.64|8
1634398230000|2021-10-16 15:30:30|463.9|459.8|464.04|459.94|464.05|459.95|463.88|459.78|11
1634398240000|2021-10-16 15:30:40|464.03|459.93|464.06|459.96|464.15|460.05|464.02|459.92|15
1634398250000|2021-10-16 15:30:50|464.05|459.95|463.83|459.73|464.05|459.95|463.83|459.73|13
1634398260000|2021-10-16 15:31:00|463.84|459.74|463.91|459.81|463.91|459.81|463.83|459.73|11
1634398270000|2021-10-16 15:31:10|463.92|459.82|464.13|460.03|464.13|460.03|463.92|459.82|9
1634398280000|2021-10-16 15:31:20|464.12|460.02|464.34|460.24|464.35|460.25|464.1|460|13
1634398290000|2021-10-16 15:31:30|464.35|460.25|464.42|460.32|464.44|460.34|464.33|460.23|8
1634398300000|2021-10-16 15:31:40|464.43|460.33|464.47|460.37|464.48|460.38|464.43|460.33|7
1634398310000|2021-10-16 15:31:50|464.48|460.38|464.3|460.2|464.49|460.39|464.3|460.2|10
1634398320000|2021-10-16 15:32:00|464.25|460.15|464.25|460.15|464.25|460.15|464.24|460.14|7
1634398330000|2021-10-16 15:32:10|464.24|460.14|464.19|460.09|464.25|460.15|464.19|460.09|7
1634398340000|2021-10-16 15:32:20|464.2|460.1|464.21|460.11|464.21|460.11|464.2|460.1|2
1634398350000|2021-10-16 15:32:30|464.19|460.09|464.2|460.1|464.21|460.11|464.19|460.09|3
1634398360000|2021-10-16 15:32:40|464.17|460.07|464.13|460.03|464.17|460.07|464.13|460.03|3
1634398370000|2021-10-16 15:32:50|464.15|460.05|464.2|460.1|464.2|460.1|464.14|460.04|4
1634398380000|2021-10-16 15:33:00|464.19|460.09|464.2|460.1|464.21|460.11|464.19|460.09|4
1634398400000|2021-10-16 15:33:20|464.21|460.11|464.2|460.1|464.21|460.11|464.19|460.09|4
1634398410000|2021-10-16 15:33:30|464.19|460.09|464.24|460.14|464.27|460.17|464.19|460.09|11
1634398420000|2021-10-16 15:33:40|464.22|460.12|464.31|460.21|464.31|460.21|464.21|460.11|8
1634398430000|2021-10-16 15:33:50|464.32|460.22|464.38|460.28|464.39|460.29|464.32|460.22|14
1634398440000|2021-10-16 15:34:00|464.39|460.29|464.41|460.31|464.43|460.33|464.39|460.29|5
1634398450000|2021-10-16 15:34:10|464.42|460.32|464.43|460.33|464.43|460.33|464.42|460.32|2
1634398460000|2021-10-16 15:34:20|464.44|460.34|464.56|460.46|464.56|460.46|464.44|460.34|8
1634398470000|2021-10-16 15:34:30|464.59|460.49|464.59|460.49|464.59|460.49|464.59|460.49|1
1634398480000|2021-10-16 15:34:40|464.58|460.48|464.58|460.48|464.59|460.49|464.58|460.48|3
1634398490000|2021-10-16 15:34:50|464.59|460.49|464.6|460.5|464.61|460.51|464.59|460.49|4
1634398500000|2021-10-16 15:35:00|464.59|460.49|464.6|460.5|464.6|460.5|464.54|460.44|9
1634398510000|2021-10-16 15:35:10|464.57|460.47|464.56|460.46|464.57|460.47|464.54|460.44|4
1634398530000|2021-10-16 15:35:30|464.57|460.47|464.57|460.47|464.57|460.47|464.56|460.46|3
1634398550000|2021-10-16 15:35:50|464.55|460.45|464.45|460.35|464.55|460.45|464.45|460.35|3
1634398560000|2021-10-16 15:36:00|464.46|460.36|464.5|460.4|464.52|460.42|464.46|460.36|10
1634398570000|2021-10-16 15:36:10|464.48|460.38|464.5|460.4|464.52|460.42|464.48|460.38|7
1634398580000|2021-10-16 15:36:20|464.51|460.41|464.11|460.01|464.51|460.41|464.1|460|15
1634398590000|2021-10-16 15:36:30|464.16|460.06|464.31|460.21|464.34|460.24|464.14|460.04|12
1634398600000|2021-10-16 15:36:40|464.32|460.22|464.39|460.29|464.4|460.3|464.3|460.2|7
1634398610000|2021-10-16 15:36:50|464.38|460.28|464.39|460.29|464.4|460.3|464.38|460.28|4
1634398620000|2021-10-16 15:37:00|464.4|460.3|464.22|460.12|464.4|460.3|464.22|460.12|13
1634398630000|2021-10-16 15:37:10|464.21|460.11|464.2|460.1|464.21|460.11|464.19|460.09|8
1634398640000|2021-10-16 15:37:20|464.23|460.13|464.27|460.17|464.27|460.17|464.23|460.13|3
1634398650000|2021-10-16 15:37:30|464.26|460.16|464.28|460.18|464.28|460.18|464.26|460.16|5
1634398660000|2021-10-16 15:37:40|464.27|460.17|464.25|460.15|464.27|460.17|464.25|460.15|3
1634398670000|2021-10-16 15:37:50|464.26|460.16|464.28|460.18|464.29|460.19|464.26|460.16|8
1634398680000|2021-10-16 15:38:00|464.29|460.19|464.3|460.2|464.32|460.22|464.29|460.19|5
1634398690000|2021-10-16 15:38:10|464.31|460.21|464.38|460.28|464.42|460.32|464.31|460.21|11
1634398700000|2021-10-16 15:38:20|464.42|460.32|464.4|460.3|464.42|460.32|464.4|460.3|3
1634398710000|2021-10-16 15:38:30|464.39|460.29|464.32|460.22|464.4|460.3|464.32|460.22|6
1634398720000|2021-10-16 15:38:40|464.31|460.21|464.3|460.2|464.31|460.21|464.23|460.13|12
1634398730000|2021-10-16 15:38:50|464.29|460.19|464.46|460.36|464.46|460.36|464.29|460.19|16
1634398740000|2021-10-16 15:39:00|464.48|460.38|464.6|460.5|464.6|460.5|464.47|460.37|9
1634398750000|2021-10-16 15:39:10|464.58|460.48|464.64|460.54|464.64|460.54|464.58|460.48|10
1634398760000|2021-10-16 15:39:20|464.65|460.55|464.7|460.6|464.7|460.6|464.64|460.54|15
1634398770000|2021-10-16 15:39:30|464.69|460.59|464.79|460.69|464.79|460.69|464.69|460.59|19
1634398780000|2021-10-16 15:39:40|464.8|460.7|464.81|460.71|464.82|460.72|464.8|460.7|6
1634398790000|2021-10-16 15:39:50|464.8|460.7|464.78|460.68|464.81|460.71|464.75|460.65|15
1634398800000|2021-10-16 15:40:00|464.77|460.67|464.78|460.68|464.79|460.69|464.76|460.66|12
1634398810000|2021-10-16 15:40:10|464.8|460.7|464.81|460.71|464.83|460.73|464.8|460.7|6
1634398820000|2021-10-16 15:40:20|464.82|460.72|464.81|460.71|464.82|460.72|464.81|460.71|4
1634398830000|2021-10-16 15:40:30|464.86|460.76|464.96|460.86|464.96|460.86|464.85|460.75|11
1634398840000|2021-10-16 15:40:40|464.97|460.87|465.07|460.97|465.07|460.97|464.96|460.86|14
1634398850000|2021-10-16 15:40:50|465.08|460.98|465.1|461|465.11|461.01|465.08|460.98|4
1634398860000|2021-10-16 15:41:00|465.09|460.99|465.18|461.08|465.19|461.09|465.09|460.99|10
1634398870000|2021-10-16 15:41:10|465.19|461.09|465.21|461.11|465.21|461.11|465.17|461.07|8
1634398880000|2021-10-16 15:41:20|465.19|461.09|465.02|460.92|465.21|461.11|465.01|460.91|13
1634398890000|2021-10-16 15:41:30|465.03|460.93|465.01|460.91|465.03|460.93|465|460.9|5
1634398900000|2021-10-16 15:41:40|465|460.9|464.99|460.89|465.01|460.91|464.99|460.89|4
1634398910000|2021-10-16 15:41:50|465|460.9|464.99|460.89|465.01|460.91|464.99|460.89|3
1634398920000|2021-10-16 15:42:00|465|460.9|465|460.9|465|460.9|464.99|460.89|3
1634398930000|2021-10-16 15:42:10|465.01|460.91|465.05|460.95|465.05|460.95|465|460.9|7
1634398940000|2021-10-16 15:42:20|465.03|460.93|465.01|460.91|465.03|460.93|465.01|460.91|2
1634398950000|2021-10-16 15:42:30|465.02|460.92|465.02|460.92|465.02|460.92|465.01|460.91|5
1634398960000|2021-10-16 15:42:40|465.01|460.91|465.05|460.95|465.05|460.95|465|460.9|7
1634398970000|2021-10-16 15:42:50|465.07|460.97|465.09|460.99|465.09|460.99|465.07|460.97|2
1634398980000|2021-10-16 15:43:00|465.13|461.03|465.19|461.09|465.19|461.09|465.13|461.03|4
1634398990000|2021-10-16 15:43:10|465.2|461.1|465.28|461.18|465.28|461.18|465.2|461.1|2
1634399000000|2021-10-16 15:43:20|465.27|461.17|465.3|461.2|465.3|461.2|465.27|461.17|8
1634399010000|2021-10-16 15:43:30|465.29|461.19|465.28|461.18|465.3|461.2|465.28|461.18|4
1634399020000|2021-10-16 15:43:40|465.3|461.2|465.33|461.23|465.34|461.24|465.3|461.2|3
1634399030000|2021-10-16 15:43:50|465.34|461.24|465.35|461.25|465.35|461.25|465.34|461.24|6
1634399040000|2021-10-16 15:44:00|465.31|461.21|465.31|461.21|465.31|461.21|465.31|461.21|1
1634399050000|2021-10-16 15:44:10|465.32|461.22|465.32|461.22|465.32|461.22|465.32|461.22|1
1634399060000|2021-10-16 15:44:20|465.35|461.25|465.4|461.3|465.4|461.3|465.35|461.25|5
1634399080000|2021-10-16 15:44:40|465.44|461.34|465.29|461.19|465.44|461.34|465.29|461.19|9
1634399090000|2021-10-16 15:44:50|465.28|461.18|465.33|461.23|465.35|461.25|465.28|461.18|6
1634399100000|2021-10-16 15:45:00|465.32|461.22|465.3|461.2|465.4|461.3|465.29|461.19|14
1634399110000|2021-10-16 15:45:10|465.31|461.21|465.33|461.23|465.34|461.24|465.23|461.13|20
1634399120000|2021-10-16 15:45:20|465.35|461.25|465.36|461.26|465.37|461.27|465.33|461.23|6
1634399130000|2021-10-16 15:45:30|465.35|461.25|465.36|461.26|465.36|461.26|465.32|461.22|4
1634399140000|2021-10-16 15:45:40|465.35|461.25|465.31|461.21|465.38|461.28|465.31|461.21|13
1634399170000|2021-10-16 15:46:10|465.3|461.2|465.27|461.17|465.3|461.2|465.27|461.17|16
1634399180000|2021-10-16 15:46:20|465.26|461.16|465.21|461.11|465.27|461.17|465.21|461.11|14
1634399190000|2021-10-16 15:46:30|465.2|461.1|465.2|461.1|465.21|461.11|465.18|461.08|9
1634399200000|2021-10-16 15:46:40|465.19|461.09|465.55|461.45|465.55|461.45|465.19|461.09|15
1634399210000|2021-10-16 15:46:50|465.56|461.46|465.45|461.35|465.58|461.48|465.43|461.33|14
1634399220000|2021-10-16 15:47:00|465.42|461.32|464.79|460.69|465.43|461.33|464.79|460.69|29
1634399230000|2021-10-16 15:47:10|464.78|460.68|464.99|460.89|464.99|460.89|464.78|460.68|19
1634399240000|2021-10-16 15:47:20|464.98|460.88|465.09|460.99|465.09|460.99|464.98|460.88|7
1634399250000|2021-10-16 15:47:30|465.08|460.98|465.11|461.01|465.11|461.01|465.08|460.98|10
1634399260000|2021-10-16 15:47:40|465.16|461.06|465.14|461.04|465.16|461.06|465.14|461.04|2
1634399270000|2021-10-16 15:47:50|465.15|461.05|465.15|461.05|465.16|461.06|465.15|461.05|3
1634399280000|2021-10-16 15:48:00|465.12|461.02|465.13|461.03|465.13|461.03|465.11|461.01|7
1634399290000|2021-10-16 15:48:10|465.19|461.09|465.18|461.08|465.22|461.12|465.17|461.07|10
1634399300000|2021-10-16 15:48:20|465.14|461.04|465.14|461.04|465.14|461.04|465.12|461.02|11
1634399310000|2021-10-16 15:48:30|465.12|461.02|464.93|460.83|465.12|461.02|464.92|460.82|9
1634399320000|2021-10-16 15:48:40|464.98|460.88|465.03|460.93|465.03|460.93|464.95|460.85|10
1634399330000|2021-10-16 15:48:50|465.04|460.94|464.95|460.85|465.05|460.95|464.95|460.85|8
1634399340000|2021-10-16 15:49:00|464.97|460.87|464.92|460.82|464.98|460.88|464.92|460.82|9
1634399350000|2021-10-16 15:49:10|464.94|460.84|464.93|460.83|464.94|460.84|464.92|460.82|3
1634399360000|2021-10-16 15:49:20|464.9|460.8|464.88|460.78|464.9|460.8|464.88|460.78|2
1634399370000|2021-10-16 15:49:30|464.89|460.79|464.97|460.87|464.97|460.87|464.89|460.79|8
1634399380000|2021-10-16 15:49:40|464.96|460.86|464.89|460.79|464.96|460.86|464.89|460.79|5
1634399390000|2021-10-16 15:49:50|464.94|460.84|464.89|460.79|464.94|460.84|464.89|460.79|4
1634399400000|2021-10-16 15:50:00|464.9|460.8|464.57|460.47|464.9|460.8|464.56|460.46|16
1634399410000|2021-10-16 15:50:10|464.56|460.46|464.5|460.4|464.57|460.47|464.48|460.38|11
1634399420000|2021-10-16 15:50:20|464.49|460.39|464.4|460.3|464.49|460.39|464.4|460.3|6
1634399430000|2021-10-16 15:50:30|464.39|460.29|464.45|460.35|464.45|460.35|464.33|460.23|15
1634399440000|2021-10-16 15:50:40|464.46|460.36|464.46|460.36|464.49|460.39|464.45|460.35|12
1634399450000|2021-10-16 15:50:50|464.47|460.37|464.44|460.34|464.47|460.37|464.44|460.34|7
1634399460000|2021-10-16 15:51:00|464.46|460.36|464.63|460.53|464.68|460.58|464.46|460.36|13
1634399470000|2021-10-16 15:51:10|464.7|460.6|464.69|460.59|464.7|460.6|464.67|460.57|5
1634399480000|2021-10-16 15:51:20|464.68|460.58|464.62|460.52|464.69|460.59|464.62|460.52|7
1634399490000|2021-10-16 15:51:30|464.63|460.53|465.12|461.02|465.12|461.02|464.63|460.53|20
1634399500000|2021-10-16 15:51:40|465.19|461.09|465.17|461.07|465.19|461.09|465.17|461.07|5
1634399510000|2021-10-16 15:51:50|465.18|461.08|465.22|461.12|465.22|461.12|465.17|461.07|7
1634399520000|2021-10-16 15:52:00|465.21|461.11|465.04|460.94|465.21|461.11|465.04|460.94|8
1634399530000|2021-10-16 15:52:10|465.03|460.93|464.89|460.79|465.03|460.93|464.86|460.76|20
1634399540000|2021-10-16 15:52:20|464.87|460.77|464.8|460.7|464.87|460.77|464.8|460.7|5
1634399550000|2021-10-16 15:52:30|464.79|460.69|464.75|460.65|464.79|460.69|464.72|460.62|6
1634399560000|2021-10-16 15:52:40|464.73|460.63|464.78|460.68|464.78|460.68|464.73|460.63|5
1634399570000|2021-10-16 15:52:50|464.79|460.69|464.7|460.6|464.79|460.69|464.7|460.6|7
1634399580000|2021-10-16 15:53:00|464.69|460.59|464.69|460.59|464.69|460.59|464.69|460.59|1
1634399590000|2021-10-16 15:53:10|464.7|460.6|464.56|460.46|464.7|460.6|464.56|460.46|8
1634399600000|2021-10-16 15:53:20|464.55|460.45|464.39|460.29|464.55|460.45|464.39|460.29|8
1634399610000|2021-10-16 15:53:30|464.38|460.28|464.32|460.22|464.38|460.28|464.32|460.22|7
1634399620000|2021-10-16 15:53:40|464.31|460.21|464.11|460.01|464.31|460.21|464.1|460|15
1634399630000|2021-10-16 15:53:50|464.13|460.03|464.24|460.14|464.24|460.14|464.09|459.99|10
1634399640000|2021-10-16 15:54:00|464.25|460.15|464.36|460.26|464.38|460.28|464.25|460.15|12
1634399650000|2021-10-16 15:54:10|464.37|460.27|464.32|460.22|464.37|460.27|464.32|460.22|7
1634399660000|2021-10-16 15:54:20|464.33|460.23|464.4|460.3|464.4|460.3|464.32|460.22|11
1634399670000|2021-10-16 15:54:30|464.41|460.31|464.34|460.24|464.42|460.32|464.33|460.23|7
1634399680000|2021-10-16 15:54:40|464.33|460.23|464.36|460.26|464.36|460.26|464.33|460.23|2
1634399690000|2021-10-16 15:54:50|464.33|460.23|464.22|460.12|464.33|460.23|464.22|460.12|8
1634399700000|2021-10-16 15:55:00|464.2|460.1|464.16|460.06|464.21|460.11|464.16|460.06|6
1634399710000|2021-10-16 15:55:10|464.15|460.05|464.15|460.05|464.15|460.05|464.15|460.05|1
1634399720000|2021-10-16 15:55:20|464.14|460.04|464.15|460.05|464.15|460.05|464.14|460.04|2
1634399730000|2021-10-16 15:55:30|464.14|460.04|464.12|460.02|464.14|460.04|464.1|460|6
1634399740000|2021-10-16 15:55:40|464.1|460|464.09|459.99|464.12|460.02|464.08|459.98|8
1634399750000|2021-10-16 15:55:50|464.1|460|463.84|459.74|464.11|460.01|463.84|459.74|13
1634399760000|2021-10-16 15:56:00|463.83|459.73|463.72|459.62|463.84|459.74|463.68|459.58|16
1634399770000|2021-10-16 15:56:10|463.7|459.6|463.65|459.55|463.7|459.6|463.65|459.55|2
1634399780000|2021-10-16 15:56:20|463.64|459.54|463.51|459.41|463.64|459.54|463.5|459.4|15
1634399790000|2021-10-16 15:56:30|463.5|459.4|463.46|459.36|463.5|459.4|463.45|459.35|9
1634399800000|2021-10-16 15:56:40|463.45|459.35|463.45|459.35|463.47|459.37|463.45|459.35|4
1634399810000|2021-10-16 15:56:50|463.44|459.34|463.81|459.71|463.81|459.71|463.44|459.34|15
1634399820000|2021-10-16 15:57:00|463.86|459.76|463.73|459.63|464.01|459.91|463.73|459.63|18
1634399830000|2021-10-16 15:57:10|463.72|459.62|463.73|459.63|463.73|459.63|463.72|459.62|2
1634399840000|2021-10-16 15:57:20|463.75|459.65|463.82|459.72|463.85|459.75|463.75|459.65|8
1634399850000|2021-10-16 15:57:30|463.81|459.71|463.86|459.76|463.86|459.76|463.8|459.7|10
1634399860000|2021-10-16 15:57:40|463.85|459.75|463.99|459.89|464|459.9|463.84|459.74|17
1634399870000|2021-10-16 15:57:50|464|459.9|464.02|459.92|464.02|459.92|463.99|459.89|8
1634399880000|2021-10-16 15:58:00|464.03|459.93|464.16|460.06|464.16|460.06|464.03|459.93|15
1634399890000|2021-10-16 15:58:10|464.15|460.05|464.05|459.95|464.15|460.05|464.04|459.94|17
1634399900000|2021-10-16 15:58:20|464.04|459.94|463.91|459.81|464.07|459.97|463.91|459.81|9
1634399910000|2021-10-16 15:58:30|463.9|459.8|463.71|459.61|463.9|459.8|463.71|459.61|18
1634399920000|2021-10-16 15:58:40|463.72|459.62|463.61|459.51|463.72|459.62|463.61|459.51|12
1634399930000|2021-10-16 15:58:50|463.63|459.53|463.63|459.53|463.63|459.53|463.61|459.51|3
1634399940000|2021-10-16 15:59:00|463.64|459.54|463.64|459.54|463.8|459.7|463.61|459.51|29
1634399950000|2021-10-16 15:59:10|463.66|459.56|463.94|459.84|463.94|459.84|463.65|459.55|14
1634399960000|2021-10-16 15:59:20|463.92|459.82|464.44|460.34|464.44|460.34|463.92|459.82|27
1634399970000|2021-10-16 15:59:30|464.45|460.35|464.61|460.51|464.61|460.51|464.45|460.35|14
1634399980000|2021-10-16 15:59:40|464.63|460.53|464.59|460.49|464.7|460.6|464.59|460.49|15
1634399990000|2021-10-16 15:59:50|464.64|460.54|464.64|460.54|464.76|460.66|464.61|460.51|18
1634400000000|2021-10-16 16:00:00|464.63|460.53|464.72|460.62|464.72|460.62|464.63|460.53|6
1634400010000|2021-10-16 16:00:10|464.71|460.61|464.77|460.67|464.78|460.68|464.7|460.6|13
1634400020000|2021-10-16 16:00:20|464.78|460.68|464.91|460.81|464.91|460.81|464.78|460.68|13
1634400030000|2021-10-16 16:00:30|464.9|460.8|464.9|460.8|464.9|460.8|464.9|460.8|1
1634400050000|2021-10-16 16:00:50|464.88|460.78|464.58|460.48|464.88|460.78|464.57|460.47|19
1634400060000|2021-10-16 16:01:00|464.57|460.47|464.52|460.42|464.57|460.47|464.47|460.37|19
1634400070000|2021-10-16 16:01:10|464.5|460.4|464.49|460.39|464.5|460.4|464.49|460.39|2
1634400080000|2021-10-16 16:01:20|464.46|460.36|464.42|460.32|464.47|460.37|464.41|460.31|7
1634400090000|2021-10-16 16:01:30|464.41|460.31|464.2|460.1|464.41|460.31|464.19|460.09|10
1634400100000|2021-10-16 16:01:40|464.19|460.09|463.89|459.79|464.19|460.09|463.89|459.79|17
1634400110000|2021-10-16 16:01:50|463.92|459.82|463.66|459.56|463.92|459.82|463.66|459.56|15
1634400120000|2021-10-16 16:02:00|463.67|459.57|463.69|459.59|463.73|459.63|463.52|459.42|25
1634400130000|2021-10-16 16:02:10|463.67|459.57|463.6|459.5|463.69|459.59|463.59|459.49|18
1634400140000|2021-10-16 16:02:20|463.61|459.51|463.63|459.53|463.63|459.53|463.56|459.46|19
1634400150000|2021-10-16 16:02:30|463.64|459.54|463.61|459.51|463.64|459.54|463.61|459.51|6
1634400160000|2021-10-16 16:02:40|463.58|459.48|463.52|459.42|463.59|459.49|463.52|459.42|10
1634400170000|2021-10-16 16:02:50|463.51|459.41|463.55|459.45|463.6|459.5|463.51|459.41|23
1634400180000|2021-10-16 16:03:00|463.56|459.46|463.62|459.52|463.62|459.52|463.55|459.45|21
1634400190000|2021-10-16 16:03:10|463.63|459.53|463.68|459.58|463.68|459.58|463.6|459.5|12
1634400200000|2021-10-16 16:03:20|463.7|459.6|463.83|459.73|463.83|459.73|463.7|459.6|6
1634400210000|2021-10-16 16:03:30|463.84|459.74|463.91|459.81|463.92|459.82|463.84|459.74|10
1634400220000|2021-10-16 16:03:40|463.92|459.82|463.99|459.89|463.99|459.89|463.86|459.76|12
1634400230000|2021-10-16 16:03:50|464|459.9|464.04|459.94|464.05|459.95|464|459.9|10
1634400240000|2021-10-16 16:04:00|464.06|459.96|464.12|460.02|464.12|460.02|464.06|459.96|7
1634400250000|2021-10-16 16:04:10|464.11|460.01|464.14|460.04|464.16|460.06|464.11|460.01|5
1634400260000|2021-10-16 16:04:20|464.15|460.05|464.09|459.99|464.16|460.06|464.08|459.98|14
1634400270000|2021-10-16 16:04:30|464.11|460.01|464.1|460|464.12|460.02|464.09|459.99|6
1634400280000|2021-10-16 16:04:40|464.11|460.01|464.11|460.01|464.15|460.05|464.11|460.01|9
1634400290000|2021-10-16 16:04:50|464.09|459.99|463.85|459.75|464.09|459.99|463.84|459.74|13
1634400300000|2021-10-16 16:05:00|463.83|459.73|463.8|459.7|463.83|459.73|463.8|459.7|2
1634400320000|2021-10-16 16:05:20|463.79|459.69|463.26|459.16|463.79|459.69|463.26|459.16|23
1634400330000|2021-10-16 16:05:30|463.31|459.21|463.08|458.98|463.35|459.25|463.07|458.97|23
1634400340000|2021-10-16 16:05:40|463.1|459|463.14|459.04|463.14|459.04|463.06|458.96|10
1634400350000|2021-10-16 16:05:50|463.15|459.05|463.24|459.14|463.3|459.2|463.14|459.04|20
1634400360000|2021-10-16 16:06:00|463.27|459.17|463.67|459.57|463.77|459.67|463.2|459.1|28
1634400370000|2021-10-16 16:06:10|463.68|459.58|463.52|459.42|463.68|459.58|463.52|459.42|11
1634400380000|2021-10-16 16:06:20|463.51|459.41|463.27|459.17|463.51|459.41|463.27|459.17|15
1634400390000|2021-10-16 16:06:30|463.21|459.11|462.95|458.85|463.26|459.16|462.95|458.85|26
1634400400000|2021-10-16 16:06:40|462.94|458.84|463.02|458.92|463.02|458.92|462.87|458.77|19
1634400410000|2021-10-16 16:06:50|463.05|458.95|463.42|459.32|463.42|459.32|463.05|458.95|24
1634400420000|2021-10-16 16:07:00|463.39|459.29|463.57|459.47|463.58|459.48|463.35|459.25|15
1634400430000|2021-10-16 16:07:10|463.58|459.48|463.6|459.5|463.65|459.55|463.58|459.48|6
1634400440000|2021-10-16 16:07:20|463.61|459.51|463.77|459.67|463.77|459.67|463.59|459.49|11
1634400450000|2021-10-16 16:07:30|463.8|459.7|463.94|459.84|463.94|459.84|463.79|459.69|10
1634400460000|2021-10-16 16:07:40|463.93|459.83|464.24|460.14|464.24|460.14|463.93|459.83|17
1634400470000|2021-10-16 16:07:50|464.23|460.13|465.57|461.47|465.74|461.64|464.23|460.13|28
1634400480000|2021-10-16 16:08:00|465.53|461.43|464.83|460.73|465.58|461.48|464.83|460.73|20
1634400490000|2021-10-16 16:08:10|464.87|460.77|464.67|460.57|464.87|460.77|464.67|460.57|11
1634400500000|2021-10-16 16:08:20|464.66|460.56|464.89|460.79|464.89|460.79|464.65|460.55|16
1634400510000|2021-10-16 16:08:30|464.91|460.81|465.43|461.33|465.43|461.33|464.91|460.81|25
1634400520000|2021-10-16 16:08:40|465.44|461.34|465.26|461.16|465.45|461.35|465.16|461.06|24
1634400530000|2021-10-16 16:08:50|465.27|461.17|465.6|461.5|465.6|461.5|465.27|461.17|20
1634400540000|2021-10-16 16:09:00|465.61|461.51|465.74|461.64|465.74|461.64|465.61|461.51|16
1634400550000|2021-10-16 16:09:10|465.73|461.63|465.44|461.34|465.74|461.64|465.44|461.34|18
1634400560000|2021-10-16 16:09:20|465.45|461.35|465.35|461.25|465.45|461.35|465.35|461.25|13
1634400570000|2021-10-16 16:09:30|465.33|461.23|465.12|461.02|465.33|461.23|465.12|461.02|19
1634400580000|2021-10-16 16:09:40|465.1|461|465.09|460.99|465.1|461|465.06|460.96|13
1634400590000|2021-10-16 16:09:50|465.08|460.98|465.03|460.93|465.09|460.99|465.02|460.92|10
1634400600000|2021-10-16 16:10:00|465.05|460.95|465.05|460.95|465.07|460.97|465.04|460.94|12
1634400610000|2021-10-16 16:10:10|465.06|460.96|465.28|461.18|465.29|461.19|465.06|460.96|20
1634400620000|2021-10-16 16:10:20|465.29|461.19|465.32|461.22|465.32|461.22|465.27|461.17|7
1634400630000|2021-10-16 16:10:30|465.33|461.23|465.32|461.22|465.36|461.26|465.32|461.22|7
1634400640000|2021-10-16 16:10:40|465.33|461.23|465.39|461.29|465.39|461.29|465.33|461.23|4
1634400650000|2021-10-16 16:10:50|465.47|461.37|465.5|461.4|465.53|461.43|465.45|461.35|8
1634400660000|2021-10-16 16:11:00|465.51|461.41|465.58|461.48|465.58|461.48|465.51|461.41|5
1634400670000|2021-10-16 16:11:10|465.53|461.43|465.61|461.51|465.61|461.51|465.53|461.43|7
1634400680000|2021-10-16 16:11:20|465.56|461.46|465.29|461.19|465.56|461.46|465.29|461.19|15
1634400690000|2021-10-16 16:11:30|465.3|461.2|465.09|460.99|465.3|461.2|465.09|460.99|13
1634400700000|2021-10-16 16:11:40|465.08|460.98|465|460.9|465.1|461|465|460.9|7
1634400710000|2021-10-16 16:11:50|464.95|460.85|464.86|460.76|464.95|460.85|464.86|460.76|11
1634400720000|2021-10-16 16:12:00|464.83|460.73|464.47|460.37|464.83|460.73|464.47|460.37|21
1634400730000|2021-10-16 16:12:10|464.48|460.38|464.53|460.43|464.55|460.45|464.48|460.38|11
1634400740000|2021-10-16 16:12:20|464.54|460.44|464.6|460.5|464.6|460.5|464.54|460.44|9
1634400750000|2021-10-16 16:12:30|464.61|460.51|464.79|460.69|464.8|460.7|464.6|460.5|14
1634400760000|2021-10-16 16:12:40|464.82|460.72|465.05|460.95|465.05|460.95|464.82|460.72|11
1634400770000|2021-10-16 16:12:50|465.06|460.96|465.04|460.94|465.11|461.01|465.04|460.94|14
1634400780000|2021-10-16 16:13:00|465.05|460.95|465.19|461.09|465.19|461.09|465.02|460.92|14
1634400790000|2021-10-16 16:13:10|465.2|461.1|465.27|461.17|465.28|461.18|465.19|461.09|9
1634400800000|2021-10-16 16:13:20|465.28|461.18|465.31|461.21|465.31|461.21|465.28|461.18|5
1634400810000|2021-10-16 16:13:30|465.3|461.2|465.31|461.21|465.32|461.22|465.3|461.2|5
1634400820000|2021-10-16 16:13:40|465.33|461.23|465.14|461.04|465.33|461.23|465.13|461.03|14
1634400830000|2021-10-16 16:13:50|465.13|461.03|465.1|461|465.14|461.04|465.1|461|10
1634400840000|2021-10-16 16:14:00|465.09|460.99|464.98|460.88|465.09|460.99|464.98|460.88|10
1634400850000|2021-10-16 16:14:10|464.99|460.89|464.98|460.88|464.99|460.89|464.98|460.88|4
1634400860000|2021-10-16 16:14:20|464.96|460.86|464.72|460.62|464.96|460.86|464.71|460.61|19
1634400870000|2021-10-16 16:14:30|464.71|460.61|464.62|460.52|464.71|460.61|464.62|460.52|12
1634400880000|2021-10-16 16:14:40|464.63|460.53|464.88|460.78|464.89|460.79|464.63|460.53|12
1634400890000|2021-10-16 16:14:50|464.89|460.79|464.69|460.59|464.89|460.79|464.67|460.57|11
1634400900000|2021-10-16 16:15:00|464.71|460.61|464.92|460.82|464.92|460.82|464.71|460.61|17
1634400910000|2021-10-16 16:15:10|464.91|460.81|465.2|461.1|465.21|461.11|464.91|460.81|17
1634400920000|2021-10-16 16:15:20|465.21|461.11|465.19|461.09|465.21|461.11|465.18|461.08|9
1634400930000|2021-10-16 16:15:30|465.21|461.11|465.3|461.2|465.3|461.2|465.21|461.11|10
1634400940000|2021-10-16 16:15:40|465.31|461.21|465.31|461.21|465.31|461.21|465.31|461.21|1
1634400950000|2021-10-16 16:15:50|465.3|461.2|465.3|461.2|465.31|461.21|465.3|461.2|3
1634400960000|2021-10-16 16:16:00|465.28|461.18|465.35|461.25|465.35|461.25|465.28|461.18|5
1634400970000|2021-10-16 16:16:10|465.39|461.29|465.39|461.29|465.4|461.3|465.39|461.29|5
1634400980000|2021-10-16 16:16:20|465.4|461.3|465.46|461.36|465.46|461.36|465.4|461.3|5
1634400990000|2021-10-16 16:16:30|465.47|461.37|465.54|461.44|465.56|461.46|465.47|461.37|12
1634401000000|2021-10-16 16:16:40|465.6|461.5|465.58|461.48|465.6|461.5|465.56|461.46|6
1634401010000|2021-10-16 16:16:50|465.59|461.49|465.74|461.64|465.77|461.67|465.59|461.49|14
1634401020000|2021-10-16 16:17:00|465.71|461.61|465.81|461.71|465.81|461.71|465.71|461.61|7
1634401030000|2021-10-16 16:17:10|465.8|461.7|465.83|461.73|465.83|461.73|465.8|461.7|6
1634401040000|2021-10-16 16:17:20|465.85|461.75|465.97|461.87|465.98|461.88|465.85|461.75|13
1634401050000|2021-10-16 16:17:30|465.95|461.85|466|461.9|466|461.9|465.91|461.81|9
1634401060000|2021-10-16 16:17:40|465.99|461.89|466|461.9|466|461.9|465.99|461.89|2
1634401080000|2021-10-16 16:18:00|466.03|461.93|466.1|462|466.11|462.01|466.03|461.93|9
1634401100000|2021-10-16 16:18:20|466.09|461.99|466.09|461.99|466.09|461.99|466.09|461.99|1
1634401130000|2021-10-16 16:18:50|466.1|462|466.24|462.14|466.25|462.15|466.1|462|11
1634401140000|2021-10-16 16:19:00|466.29|462.19|466.29|462.19|466.44|462.34|466.29|462.19|20
1634401150000|2021-10-16 16:19:10|466.28|462.18|466.36|462.26|466.36|462.26|466.25|462.15|9
1634401160000|2021-10-16 16:19:20|466.37|462.27|466.38|462.28|466.41|462.31|466.34|462.24|8
1634401170000|2021-10-16 16:19:30|466.39|462.29|466.35|462.25|466.39|462.29|466.35|462.25|5
1634401180000|2021-10-16 16:19:40|466.38|462.28|466.38|462.28|466.41|462.31|466.36|462.26|14
1634401190000|2021-10-16 16:19:50|466.33|462.23|466.1|462|466.33|462.23|466.1|462|11
1634401200000|2021-10-16 16:20:00|466.04|461.94|466.01|461.91|466.04|461.94|465.95|461.85|14
1634401210000|2021-10-16 16:20:10|465.98|461.88|466.1|462|466.1|462|465.98|461.88|7
1634401220000|2021-10-16 16:20:20|466.11|462.01|466.18|462.08|466.18|462.08|466.11|462.01|10
1634401230000|2021-10-16 16:20:30|466.2|462.1|466.28|462.18|466.28|462.18|466.2|462.1|8
1634401240000|2021-10-16 16:20:40|466.29|462.19|466.27|462.17|466.29|462.19|466.27|462.17|3
1634401250000|2021-10-16 16:20:50|466.28|462.18|466.37|462.27|466.37|462.27|466.27|462.17|11
1634401260000|2021-10-16 16:21:00|466.36|462.26|466.43|462.33|466.43|462.33|466.35|462.25|10
1634401270000|2021-10-16 16:21:10|466.45|462.35|466.41|462.31|466.49|462.39|466.39|462.29|14
1634401280000|2021-10-16 16:21:20|466.42|462.32|466.3|462.2|466.44|462.34|466.3|462.2|14
1634401290000|2021-10-16 16:21:30|466.31|462.21|466.4|462.3|466.4|462.3|466.31|462.21|7
1634401300000|2021-10-16 16:21:40|466.41|462.31|466.45|462.35|466.48|462.38|466.41|462.31|7
1634401310000|2021-10-16 16:21:50|466.46|462.36|466.56|462.46|466.56|462.46|466.46|462.36|5
1634401320000|2021-10-16 16:22:00|466.54|462.44|466.57|462.47|466.57|462.47|466.54|462.44|2
1634401330000|2021-10-16 16:22:10|466.54|462.44|466.5|462.4|466.54|462.44|466.5|462.4|4
1634401340000|2021-10-16 16:22:20|466.49|462.39|466.06|461.96|466.5|462.4|465.63|461.53|31
1634401350000|2021-10-16 16:22:30|466.1|462|465.85|461.75|466.1|462|465.76|461.66|24
1634401360000|2021-10-16 16:22:40|465.9|461.8|465.9|461.8|466.02|461.92|465.8|461.7|20
1634401370000|2021-10-16 16:22:50|465.89|461.79|465.69|461.59|465.93|461.83|465.69|461.59|19
1634401380000|2021-10-16 16:23:00|465.71|461.61|465.17|461.07|465.71|461.61|465.17|461.07|22
1634401390000|2021-10-16 16:23:10|465.19|461.09|465.13|461.03|465.24|461.14|465.11|461.01|21
1634401400000|2021-10-16 16:23:20|465.15|461.05|465.07|460.97|465.21|461.11|465.05|460.95|21
1634401410000|2021-10-16 16:23:30|465.08|460.98|465.05|460.95|465.08|460.98|465.05|460.95|8
1634401420000|2021-10-16 16:23:40|465.06|460.96|464.79|460.69|465.06|460.96|464.79|460.69|11
1634401430000|2021-10-16 16:23:50|464.78|460.68|464.49|460.39|464.78|460.68|464.47|460.37|24
1634401440000|2021-10-16 16:24:00|464.48|460.38|464.57|460.47|464.57|460.47|464.44|460.34|17
1634401450000|2021-10-16 16:24:10|464.56|460.46|464.5|460.4|464.56|460.46|464.49|460.39|10
1634401460000|2021-10-16 16:24:20|464.46|460.36|464.27|460.17|464.47|460.37|464.27|460.17|11
1634401470000|2021-10-16 16:24:30|464.26|460.16|464.07|459.97|464.27|460.17|464.07|459.97|17
1634401480000|2021-10-16 16:24:40|464.06|459.96|464.08|459.98|464.08|459.98|464.06|459.96|4
1634401490000|2021-10-16 16:24:50|464.07|459.97|463.92|459.82|464.08|459.98|463.91|459.81|10
1634401500000|2021-10-16 16:25:00|463.91|459.81|463.77|459.67|463.91|459.81|463.74|459.64|17
1634401510000|2021-10-16 16:25:10|463.78|459.68|463.77|459.67|463.79|459.69|463.76|459.66|12
1634401520000|2021-10-16 16:25:20|463.72|459.62|463.39|459.29|463.72|459.62|463.26|459.16|23
1634401530000|2021-10-16 16:25:30|463.38|459.28|462.85|458.75|463.41|459.31|462.85|458.75|25
1634401540000|2021-10-16 16:25:40|462.82|458.72|462.61|458.51|462.82|458.72|462.6|458.5|22
1634401550000|2021-10-16 16:25:50|462.55|458.45|462.23|458.13|462.56|458.46|462.16|458.06|31
1634401560000|2021-10-16 16:26:00|462.33|458.23|462.7|458.6|462.76|458.66|462.33|458.23|32
1634401570000|2021-10-16 16:26:10|462.66|458.56|462.65|458.55|462.71|458.61|462.65|458.55|21
1634401580000|2021-10-16 16:26:20|462.66|458.56|462.61|458.51|462.67|458.57|462.61|458.51|19
1634401590000|2021-10-16 16:26:30|462.62|458.52|462.72|458.62|462.75|458.65|462.62|458.52|11
1634401600000|2021-10-16 16:26:40|462.73|458.63|462.55|458.45|462.73|458.63|462.55|458.45|10
1634401610000|2021-10-16 16:26:50|462.51|458.41|462.29|458.19|462.52|458.42|462.27|458.17|18
1634401620000|2021-10-16 16:27:00|462.28|458.18|462.25|458.15|462.39|458.29|462.07|457.97|19
1634401630000|2021-10-16 16:27:10|462.23|458.13|462.53|458.43|462.53|458.43|462.23|458.13|18
1634401640000|2021-10-16 16:27:20|462.56|458.46|462.55|458.45|462.76|458.66|462.54|458.44|31
1634401650000|2021-10-16 16:27:30|462.56|458.46|462.14|458.04|462.58|458.48|462.13|458.03|23
1634401660000|2021-10-16 16:27:40|462.12|458.02|462.14|458.04|462.15|458.05|462.09|457.99|11
1634401670000|2021-10-16 16:27:50|462.11|458.01|462.1|458|462.14|458.04|462.02|457.92|19
1634401680000|2021-10-16 16:28:00|462.11|458.01|462.19|458.09|462.2|458.1|462.11|458.01|8
1634401690000|2021-10-16 16:28:10|462.2|458.1|462.83|458.73|462.83|458.73|462.2|458.1|31
1634401700000|2021-10-16 16:28:20|462.84|458.74|462.54|458.44|462.84|458.74|462.52|458.42|24
1634401710000|2021-10-16 16:28:30|462.49|458.39|462.49|458.39|462.52|458.42|462.47|458.37|11
1634401720000|2021-10-16 16:28:40|462.54|458.44|462.56|458.46|462.61|458.51|462.54|458.44|15
1634401730000|2021-10-16 16:28:50|462.55|458.45|462.81|458.71|462.88|458.78|462.55|458.45|25
1634401740000|2021-10-16 16:29:00|462.82|458.72|462.48|458.38|462.86|458.76|462.48|458.38|24
1634401750000|2021-10-16 16:29:10|462.47|458.37|462.27|458.17|462.48|458.38|462.26|458.16|13
1634401760000|2021-10-16 16:29:20|462.28|458.18|462.3|458.2|462.3|458.2|462.26|458.16|8
1634401770000|2021-10-16 16:29:30|462.29|458.19|462.06|457.96|462.31|458.21|462.06|457.96|14
1634401780000|2021-10-16 16:29:40|462.02|457.92|461.97|457.87|462.02|457.92|461.97|457.87|6
1634401790000|2021-10-16 16:29:50|461.99|457.89|462.36|458.26|462.38|458.28|461.99|457.89|24
1634401800000|2021-10-16 16:30:00|462.38|458.28|462.46|458.36|462.47|458.37|462.38|458.28|16
1634401810000|2021-10-16 16:30:10|462.44|458.34|462.46|458.36|462.48|458.38|462.42|458.32|12
1634401820000|2021-10-16 16:30:20|462.48|458.38|462.44|458.34|462.48|458.38|462.44|458.34|5
1634401830000|2021-10-16 16:30:30|462.43|458.33|462.14|458.04|462.43|458.33|462.13|458.03|21
1634401840000|2021-10-16 16:30:40|462.17|458.07|462.07|457.97|462.17|458.07|462.06|457.96|10
1634401850000|2021-10-16 16:30:50|462.06|457.96|462.06|457.96|462.06|457.96|462.06|457.96|1
1634401860000|2021-10-16 16:31:00|462.07|457.97|462.39|458.29|462.4|458.3|462.07|457.97|15
1634401870000|2021-10-16 16:31:10|462.38|458.28|462.41|458.31|462.42|458.32|462.37|458.27|10
1634401880000|2021-10-16 16:31:20|462.44|458.34|462.72|458.62|462.72|458.62|462.44|458.34|12
1634401890000|2021-10-16 16:31:30|462.71|458.61|462.73|458.63|462.73|458.63|462.71|458.61|9
1634401900000|2021-10-16 16:31:40|462.74|458.64|462.82|458.72|462.82|458.72|462.73|458.63|12
1634401910000|2021-10-16 16:31:50|462.8|458.7|463|458.9|463|458.9|462.8|458.7|9
1634401920000|2021-10-16 16:32:00|463.01|458.91|463.02|458.92|463.03|458.93|462.99|458.89|6
1634401930000|2021-10-16 16:32:10|463.03|458.93|463.34|459.24|463.37|459.27|463.03|458.93|16
1634401940000|2021-10-16 16:32:20|463.35|459.25|463.63|459.53|463.65|459.55|463.34|459.24|16
1634401950000|2021-10-16 16:32:30|463.65|459.55|463.34|459.24|463.65|459.55|463.34|459.24|22
1634401960000|2021-10-16 16:32:40|463.3|459.2|463.1|459|463.31|459.21|463.07|458.97|22
1634401970000|2021-10-16 16:32:50|463.09|458.99|462.85|458.75|463.1|459|462.85|458.75|13
1634401980000|2021-10-16 16:33:00|462.82|458.72|462.8|458.7|462.82|458.72|462.79|458.69|6
1634401990000|2021-10-16 16:33:10|462.79|458.69|462.53|458.43|462.8|458.7|462.53|458.43|22
1634402000000|2021-10-16 16:33:20|462.52|458.42|462.57|458.47|462.57|458.47|462.46|458.36|26
1634402010000|2021-10-16 16:33:30|462.62|458.52|463.31|459.21|463.39|459.29|462.62|458.52|24
1634402020000|2021-10-16 16:33:40|463.34|459.24|463.48|459.38|463.54|459.44|463.34|459.24|13
1634402030000|2021-10-16 16:33:50|463.54|459.44|463.3|459.2|463.6|459.5|463.3|459.2|13
1634402040000|2021-10-16 16:34:00|463.28|459.18|463.59|459.49|463.61|459.51|463.28|459.18|18
1634402050000|2021-10-16 16:34:10|463.58|459.48|463.44|459.34|463.58|459.48|463.37|459.27|15
1634402060000|2021-10-16 16:34:20|463.48|459.38|463.78|459.68|463.79|459.69|463.48|459.38|16
1634402070000|2021-10-16 16:34:30|463.8|459.7|463.74|459.64|463.88|459.78|463.74|459.64|14
1634402080000|2021-10-16 16:34:40|463.73|459.63|463.68|459.58|463.73|459.63|463.66|459.56|9
1634402100000|2021-10-16 16:35:00|463.67|459.57|463.63|459.53|463.67|459.57|463.62|459.52|12
1634402110000|2021-10-16 16:35:10|463.64|459.54|463.66|459.56|463.69|459.59|463.64|459.54|14
1634402120000|2021-10-16 16:35:20|463.65|459.55|463.7|459.6|463.7|459.6|463.65|459.55|11
1634402130000|2021-10-16 16:35:30|463.68|459.58|463.72|459.62|463.73|459.63|463.68|459.58|5
1634402140000|2021-10-16 16:35:40|463.74|459.64|464|459.9|464|459.9|463.73|459.63|10
1634402150000|2021-10-16 16:35:50|464.01|459.91|464|459.9|464.01|459.91|464|459.9|4
1634402160000|2021-10-16 16:36:00|464.06|459.96|463.87|459.77|464.06|459.96|463.87|459.77|16
1634402170000|2021-10-16 16:36:10|463.88|459.78|463.67|459.57|463.88|459.78|463.65|459.55|20
1634402180000|2021-10-16 16:36:20|463.7|459.6|463.72|459.62|463.72|459.62|463.67|459.57|12
1634402190000|2021-10-16 16:36:30|463.79|459.69|463.95|459.85|463.95|459.85|463.79|459.69|18
1634402200000|2021-10-16 16:36:40|463.96|459.86|464.26|460.16|464.26|460.16|463.95|459.85|15
1634402210000|2021-10-16 16:36:50|464.24|460.14|464.33|460.23|464.34|460.24|464.24|460.14|9
1634402220000|2021-10-16 16:37:00|464.34|460.24|464.33|460.23|464.34|460.24|464.33|460.23|2
1634402230000|2021-10-16 16:37:10|464.34|460.24|464.98|460.88|464.98|460.88|464.33|460.23|20
1634402240000|2021-10-16 16:37:20|464.99|460.89|465.08|460.98|465.14|461.04|464.99|460.89|22
1634402250000|2021-10-16 16:37:30|465.1|461|464.94|460.84|465.1|461|464.94|460.84|15
1634402260000|2021-10-16 16:37:40|464.96|460.86|464.65|460.55|464.96|460.86|464.62|460.52|21
1634402270000|2021-10-16 16:37:50|464.64|460.54|464.65|460.55|464.65|460.55|464.63|460.53|3
1634402280000|2021-10-16 16:38:00|464.75|460.65|465.4|461.3|465.4|461.3|464.75|460.65|27
1634402290000|2021-10-16 16:38:10|465.43|461.33|465.7|461.6|465.71|461.61|465.43|461.33|13
1634402300000|2021-10-16 16:38:20|465.74|461.64|465.56|461.46|465.74|461.64|465.56|461.46|19
1634402310000|2021-10-16 16:38:30|465.47|461.37|465.02|460.92|465.47|461.37|465.01|460.91|23
1634402320000|2021-10-16 16:38:40|465.01|460.91|464.76|460.66|465.01|460.91|464.76|460.66|11
1634402330000|2021-10-16 16:38:50|464.78|460.68|465.21|461.11|465.22|461.12|464.78|460.68|18
1634402340000|2021-10-16 16:39:00|465.22|461.12|465.45|461.35|465.46|461.36|465.22|461.12|11
1634402350000|2021-10-16 16:39:10|465.46|461.36|465.22|461.12|465.46|461.36|465.2|461.1|13
1634402360000|2021-10-16 16:39:20|465.23|461.13|465.15|461.05|465.23|461.13|465.15|461.05|7
1634402370000|2021-10-16 16:39:30|465.14|461.04|464.93|460.83|465.14|461.04|464.93|460.83|22
1634402380000|2021-10-16 16:39:40|464.89|460.79|464.49|460.39|464.89|460.79|464.49|460.39|27
1634402390000|2021-10-16 16:39:50|464.5|460.4|464.7|460.6|464.72|460.62|464.48|460.38|21
1634402400000|2021-10-16 16:40:00|464.69|460.59|464.71|460.61|464.74|460.64|464.68|460.58|10
1634402410000|2021-10-16 16:40:10|464.7|460.6|464.57|460.47|464.7|460.6|464.57|460.47|15
1634402420000|2021-10-16 16:40:20|464.55|460.45|464.27|460.17|464.55|460.45|464.27|460.17|14
1634402430000|2021-10-16 16:40:30|464.28|460.18|464.49|460.39|464.51|460.41|464.28|460.18|19
1634402440000|2021-10-16 16:40:40|464.54|460.44|464.94|460.84|464.94|460.84|464.54|460.44|18
1634402450000|2021-10-16 16:40:50|464.96|460.86|464.97|460.87|464.97|460.87|464.94|460.84|5
1634402460000|2021-10-16 16:41:00|465.03|460.93|465.01|460.91|465.03|460.93|464.99|460.89|8
1634402470000|2021-10-16 16:41:10|465|460.9|464.96|460.86|465|460.9|464.95|460.85|9
1634402480000|2021-10-16 16:41:20|464.97|460.87|464.95|460.85|464.98|460.88|464.95|460.85|7
1634402490000|2021-10-16 16:41:30|464.91|460.81|464.96|460.86|464.97|460.87|464.79|460.69|12
1634402500000|2021-10-16 16:41:40|464.98|460.88|465.01|460.91|465.03|460.93|464.96|460.86|8
1634402510000|2021-10-16 16:41:50|465.02|460.92|465.02|460.92|465.02|460.92|465.02|460.92|1
1634402530000|2021-10-16 16:42:10|465.03|460.93|465.31|461.21|465.31|461.21|465.03|460.93|19
1634402540000|2021-10-16 16:42:20|465.3|461.2|465.35|461.25|465.35|461.25|465.3|461.2|5
1634402550000|2021-10-16 16:42:30|465.34|461.24|465.24|461.14|465.35|461.25|465.19|461.09|13
1634402560000|2021-10-16 16:42:40|465.25|461.15|465.24|461.14|465.25|461.15|465.23|461.13|5
1634402570000|2021-10-16 16:42:50|465.23|461.13|465.23|461.13|465.24|461.14|465.23|461.13|3
1634402580000|2021-10-16 16:43:00|465.22|461.12|465.2|461.1|465.22|461.12|465.2|461.1|5
1634402590000|2021-10-16 16:43:10|465.23|461.13|465.3|461.2|465.31|461.21|465.23|461.13|6
1634402600000|2021-10-16 16:43:20|465.29|461.19|465.3|461.2|465.31|461.21|465.28|461.18|6
1634402610000|2021-10-16 16:43:30|465.32|461.22|465.29|461.19|465.32|461.22|465.29|461.19|6
1634402620000|2021-10-16 16:43:40|465.3|461.2|465.29|461.19|465.31|461.21|465.29|461.19|4
1634402630000|2021-10-16 16:43:50|465.28|461.18|465.25|461.15|465.28|461.18|465.25|461.15|4
1634402640000|2021-10-16 16:44:00|465.24|461.14|465.14|461.04|465.25|461.15|465.14|461.04|5
1634402650000|2021-10-16 16:44:10|465.16|461.06|465.19|461.09|465.21|461.11|465.16|461.06|7
1634402660000|2021-10-16 16:44:20|465.18|461.08|465.2|461.1|465.2|461.1|465.18|461.08|5
1634402670000|2021-10-16 16:44:30|465.21|461.11|465.22|461.12|465.22|461.12|465.21|461.11|2
1634402680000|2021-10-16 16:44:40|465.21|461.11|465.29|461.19|465.3|461.2|465.21|461.11|6
1634402690000|2021-10-16 16:44:50|465.3|461.2|465.42|461.32|465.42|461.32|465.3|461.2|6
1634402700000|2021-10-16 16:45:00|465.43|461.33|465.53|461.43|465.53|461.43|465.41|461.31|11
1634402710000|2021-10-16 16:45:10|465.54|461.44|465.51|461.41|465.54|461.44|465.51|461.41|2
1634402720000|2021-10-16 16:45:20|465.5|461.4|465.4|461.3|465.5|461.4|465.4|461.3|4
1634402730000|2021-10-16 16:45:30|465.37|461.27|465.37|461.27|465.41|461.31|465.35|461.25|11
1634402740000|2021-10-16 16:45:40|465.36|461.26|465.23|461.13|465.38|461.28|465.23|461.13|7
1634402750000|2021-10-16 16:45:50|465.22|461.12|465.2|461.1|465.28|461.18|465.2|461.1|9
1634402760000|2021-10-16 16:46:00|465.22|461.12|465.22|461.12|465.22|461.12|465.22|461.12|1
1634402770000|2021-10-16 16:46:10|465.21|461.11|464.98|460.88|465.21|461.11|464.97|460.87|8
1634402780000|2021-10-16 16:46:20|464.96|460.86|464.86|460.76|464.97|460.87|464.86|460.76|8
1634402790000|2021-10-16 16:46:30|464.84|460.74|464.58|460.48|464.84|460.74|464.58|460.48|16
1634402800000|2021-10-16 16:46:40|464.59|460.49|464.42|460.32|464.59|460.49|464.42|460.32|10
1634402810000|2021-10-16 16:46:50|464.41|460.31|464.41|460.31|464.45|460.35|464.4|460.3|9
1634402820000|2021-10-16 16:47:00|464.43|460.33|464.53|460.43|464.68|460.58|464.43|460.33|21
1634402830000|2021-10-16 16:47:10|464.52|460.42|464.53|460.43|464.53|460.43|464.52|460.42|2
1634402840000|2021-10-16 16:47:20|464.52|460.42|464.48|460.38|464.53|460.43|464.48|460.38|11
1634402850000|2021-10-16 16:47:30|464.49|460.39|464.51|460.41|464.52|460.42|464.49|460.39|4
1634402860000|2021-10-16 16:47:40|464.52|460.42|464.72|460.62|464.72|460.62|464.52|460.42|14
1634402870000|2021-10-16 16:47:50|464.73|460.63|464.73|460.63|464.73|460.63|464.73|460.63|1
1634402880000|2021-10-16 16:48:00|464.71|460.61|464.7|460.6|464.74|460.64|464.7|460.6|7
1634402890000|2021-10-16 16:48:10|464.69|460.59|464.52|460.42|464.7|460.6|464.52|460.42|10
1634402930000|2021-10-16 16:48:50|464.51|460.41|464.51|460.41|464.51|460.41|464.51|460.41|1
1634402950000|2021-10-16 16:49:10|464.5|460.4|464.38|460.28|464.5|460.4|464.37|460.27|11
1634402960000|2021-10-16 16:49:20|464.37|460.27|463.99|459.89|464.37|460.27|463.98|459.88|12
1634402970000|2021-10-16 16:49:30|463.98|459.88|463.8|459.7|463.98|459.88|463.8|459.7|8
1634402980000|2021-10-16 16:49:40|463.81|459.71|463.71|459.61|463.81|459.71|463.71|459.61|17
1634402990000|2021-10-16 16:49:50|463.7|459.6|463.62|459.52|463.71|459.61|463.62|459.52|17
1634403000000|2021-10-16 16:50:00|463.6|459.5|463.37|459.27|463.6|459.5|463.37|459.27|17
1634403010000|2021-10-16 16:50:10|463.35|459.25|463.08|458.98|463.35|459.25|463.01|458.91|21
1634403020000|2021-10-16 16:50:20|463.1|459|463.12|459.02|463.14|459.04|463.01|458.91|20
1634403030000|2021-10-16 16:50:30|463.13|459.03|463.11|459.01|463.15|459.05|463.11|459.01|8
1634403040000|2021-10-16 16:50:40|463.1|459|463.15|459.05|463.16|459.06|463.1|459|5
1634403050000|2021-10-16 16:50:50|463.19|459.09|463.55|459.45|463.65|459.55|463.19|459.09|19
1634403060000|2021-10-16 16:51:00|463.52|459.42|463.3|459.2|463.52|459.42|463.3|459.2|14
1634403070000|2021-10-16 16:51:10|463.27|459.17|463.23|459.13|463.28|459.18|463.17|459.07|16
1634403080000|2021-10-16 16:51:20|463.27|459.17|463.2|459.1|463.27|459.17|463.18|459.08|14
1634403090000|2021-10-16 16:51:30|463.19|459.09|463.43|459.33|463.43|459.33|463.19|459.09|13
1634403100000|2021-10-16 16:51:40|463.45|459.35|463.67|459.57|463.67|459.57|463.45|459.35|14
1634403110000|2021-10-16 16:51:50|463.72|459.62|463.85|459.75|463.85|459.75|463.72|459.62|12
1634403120000|2021-10-16 16:52:00|463.93|459.83|464.25|460.15|464.25|460.15|463.93|459.83|12
1634403130000|2021-10-16 16:52:10|464.26|460.16|464.27|460.17|464.27|460.17|464.25|460.15|3
1634403140000|2021-10-16 16:52:20|464.29|460.19|464.41|460.31|464.43|460.33|464.28|460.18|8
1634403150000|2021-10-16 16:52:30|464.4|460.3|464.48|460.38|464.5|460.4|464.33|460.23|13
1634403160000|2021-10-16 16:52:40|464.49|460.39|464.52|460.42|464.53|460.43|464.48|460.38|9
1634403170000|2021-10-16 16:52:50|464.51|460.41|464.51|460.41|464.52|460.42|464.5|460.4|5
1634403180000|2021-10-16 16:53:00|464.5|460.4|464.36|460.26|464.5|460.4|464.36|460.26|10
1634403190000|2021-10-16 16:53:10|464.34|460.24|464.31|460.21|464.34|460.24|464.29|460.19|12
1634403200000|2021-10-16 16:53:20|464.3|460.2|464.3|460.2|464.31|460.21|464.3|460.2|5
1634403210000|2021-10-16 16:53:30|464.31|460.21|464.21|460.11|464.31|460.21|464.2|460.1|8
1634403220000|2021-10-16 16:53:40|464.22|460.12|464.3|460.2|464.3|460.2|464.21|460.11|7
1634403230000|2021-10-16 16:53:50|464.29|460.19|464.28|460.18|464.3|460.2|464.28|460.18|6
1634403240000|2021-10-16 16:54:00|464.21|460.11|464.2|460.1|464.21|460.11|464.19|460.09|3
1634403260000|2021-10-16 16:54:20|464.21|460.11|464.21|460.11|464.21|460.11|464.21|460.11|1
1634403280000|2021-10-16 16:54:40|464.2|460.1|464.21|460.11|464.21|460.11|464.2|460.1|2
1634403290000|2021-10-16 16:54:50|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1634403300000|2021-10-16 16:55:00|464.25|460.15|464.31|460.21|464.36|460.26|464.25|460.15|9
1634403310000|2021-10-16 16:55:10|464.33|460.23|464.64|460.54|464.64|460.54|464.33|460.23|13
1634403320000|2021-10-16 16:55:20|464.68|460.58|464.87|460.77|464.89|460.79|464.68|460.58|18
1634403330000|2021-10-16 16:55:30|464.86|460.76|464.85|460.75|464.89|460.79|464.81|460.71|12
1634403340000|2021-10-16 16:55:40|464.84|460.74|465|460.9|465|460.9|464.84|460.74|8
1634403350000|2021-10-16 16:55:50|465.01|460.91|465.07|460.97|465.29|461.19|465.01|460.91|26
1634403360000|2021-10-16 16:56:00|465.06|460.96|465.01|460.91|465.07|460.97|465.01|460.91|6
1634403370000|2021-10-16 16:56:10|465|460.9|464.82|460.72|465|460.9|464.82|460.72|11
1634403380000|2021-10-16 16:56:20|464.83|460.73|464.75|460.65|464.83|460.73|464.75|460.65|11
1634403390000|2021-10-16 16:56:30|464.73|460.63|464.72|460.62|464.76|460.66|464.72|460.62|4
1634403400000|2021-10-16 16:56:40|464.71|460.61|464.73|460.63|464.73|460.63|464.71|460.61|4
1634403410000|2021-10-16 16:56:50|464.72|460.62|464.71|460.61|464.73|460.63|464.71|460.61|4
1634403420000|2021-10-16 16:57:00|464.72|460.62|464.71|460.61|464.72|460.62|464.71|460.61|4
1634403430000|2021-10-16 16:57:10|464.73|460.63|464.82|460.72|464.84|460.74|464.72|460.62|11
1634403440000|2021-10-16 16:57:20|464.87|460.77|464.8|460.7|464.87|460.77|464.8|460.7|7
1634403450000|2021-10-16 16:57:30|464.79|460.69|464.79|460.69|464.8|460.7|464.79|460.69|3
1634403460000|2021-10-16 16:57:40|464.77|460.67|464.92|460.82|464.95|460.85|464.77|460.67|13
1634403470000|2021-10-16 16:57:50|464.95|460.85|465.01|460.91|465.01|460.91|464.95|460.85|8
1634403480000|2021-10-16 16:58:00|465|460.9|464.92|460.82|465.01|460.91|464.92|460.82|8
1634403490000|2021-10-16 16:58:10|464.91|460.81|464.9|460.8|464.91|460.81|464.84|460.74|8
1634403500000|2021-10-16 16:58:20|464.91|460.81|464.96|460.86|464.97|460.87|464.91|460.81|5
1634403510000|2021-10-16 16:58:30|464.97|460.87|464.82|460.72|464.97|460.87|464.82|460.72|14
1634403520000|2021-10-16 16:58:40|464.81|460.71|464.81|460.71|464.81|460.71|464.81|460.71|1
1634403530000|2021-10-16 16:58:50|464.8|460.7|464.75|460.65|464.81|460.71|464.74|460.64|9
1634403540000|2021-10-16 16:59:00|464.73|460.63|464.57|460.47|464.74|460.64|464.57|460.47|15
1634403550000|2021-10-16 16:59:10|464.58|460.48|464.82|460.72|464.82|460.72|464.58|460.48|14
1634403560000|2021-10-16 16:59:20|464.94|460.84|464.98|460.88|464.99|460.89|464.94|460.84|8
1634403570000|2021-10-16 16:59:30|464.99|460.89|465.59|461.49|465.59|461.49|464.99|460.89|11
1634403580000|2021-10-16 16:59:40|465.6|461.5|465.61|461.51|465.61|461.51|465.6|461.5|2
1634403590000|2021-10-16 16:59:50|465.63|461.53|465.62|461.52|465.63|461.53|465.62|461.52|2
1634403600000|2021-10-16 17:00:00|465.63|461.53|465.47|461.37|465.69|461.59|465.46|461.36|14
1634403610000|2021-10-16 17:00:10|465.46|461.36|465.27|461.17|465.46|461.36|465.27|461.17|18
1634403620000|2021-10-16 17:00:20|465.26|461.16|465.24|461.14|465.26|461.16|465.23|461.13|7
1634403640000|2021-10-16 17:00:40|465.19|461.09|465.09|460.99|465.19|461.09|465.09|460.99|4
1634403650000|2021-10-16 17:00:50|465.06|460.96|464.91|460.81|465.06|460.96|464.91|460.81|15
1634403660000|2021-10-16 17:01:00|464.92|460.82|464.9|460.8|464.92|460.82|464.9|460.8|3
1634403670000|2021-10-16 17:01:10|464.91|460.81|464.91|460.81|464.91|460.81|464.91|460.81|1
1634403680000|2021-10-16 17:01:20|464.9|460.8|464.68|460.58|464.91|460.81|464.68|460.58|11
1634403690000|2021-10-16 17:01:30|464.6|460.5|464.32|460.22|464.62|460.52|464.32|460.22|23
1634403700000|2021-10-16 17:01:40|464.31|460.21|463.92|459.82|464.31|460.21|463.92|459.82|23
1634403710000|2021-10-16 17:01:50|463.94|459.84|463.97|459.87|463.97|459.87|463.9|459.8|19
1634403720000|2021-10-16 17:02:00|463.98|459.88|464.1|460|464.1|460|463.98|459.88|12
1634403730000|2021-10-16 17:02:10|464.09|459.99|464.27|460.17|464.29|460.19|464.09|459.99|16
1634403740000|2021-10-16 17:02:20|464.28|460.18|464.29|460.19|464.35|460.25|464.26|460.16|15
1634403750000|2021-10-16 17:02:30|464.34|460.24|464.1|460|464.34|460.24|464.09|459.99|14
1634403760000|2021-10-16 17:02:40|464.09|459.99|464.11|460.01|464.11|460.01|464.09|459.99|2
1634403770000|2021-10-16 17:02:50|464.12|460.02|464.2|460.1|464.21|460.11|464.12|460.02|13
1634403780000|2021-10-16 17:03:00|464.19|460.09|464.2|460.1|464.21|460.11|464.16|460.06|17
1634403790000|2021-10-16 17:03:10|464.22|460.12|464.84|460.74|464.86|460.76|464.22|460.12|29
1634403800000|2021-10-16 17:03:20|464.85|460.75|465.05|460.95|465.06|460.96|464.83|460.73|10
1634403810000|2021-10-16 17:03:30|465.06|460.96|465.08|460.98|465.08|460.98|465.05|460.95|3
1634403820000|2021-10-16 17:03:40|465.06|460.96|465.08|460.98|465.1|461|464.98|460.88|14
1634403830000|2021-10-16 17:03:50|465.1|461|465.09|460.99|465.1|461|465.09|460.99|2
1634403840000|2021-10-16 17:04:00|465.07|460.97|465.13|461.03|465.13|461.03|465.07|460.97|3
1634403860000|2021-10-16 17:04:20|465.14|461.04|465.21|461.11|465.21|461.11|465.13|461.03|13
1634403870000|2021-10-16 17:04:30|465.22|461.12|464.87|460.77|465.22|461.12|464.86|460.76|16
1634403880000|2021-10-16 17:04:40|464.86|460.76|464.91|460.81|464.92|460.82|464.86|460.76|12
1634403890000|2021-10-16 17:04:50|464.92|460.82|464.94|460.84|464.94|460.84|464.91|460.81|4
1634403900000|2021-10-16 17:05:00|464.91|460.81|464.91|460.81|464.91|460.81|464.91|460.81|1
1634403910000|2021-10-16 17:05:10|464.9|460.8|464.83|460.73|464.91|460.81|464.8|460.7|16
1634403920000|2021-10-16 17:05:20|464.81|460.71|464.72|460.62|464.81|460.71|464.72|460.62|7
1634403930000|2021-10-16 17:05:30|464.73|460.63|464.7|460.6|464.75|460.65|464.7|460.6|7
1634403940000|2021-10-16 17:05:40|464.69|460.59|464.59|460.49|464.69|460.59|464.58|460.48|8
1634403950000|2021-10-16 17:05:50|464.58|460.48|464.63|460.53|464.64|460.54|464.57|460.47|7
1634403960000|2021-10-16 17:06:00|464.64|460.54|464.63|460.53|464.64|460.54|464.63|460.53|2
1634403970000|2021-10-16 17:06:10|464.64|460.54|464.5|460.4|464.64|460.54|464.5|460.4|10
1634403980000|2021-10-16 17:06:20|464.44|460.34|464.11|460.01|464.44|460.34|464.1|460|21
1634403990000|2021-10-16 17:06:30|464.1|460|464.37|460.27|464.37|460.27|464.1|460|19
1634404000000|2021-10-16 17:06:40|464.38|460.28|464.36|460.26|464.38|460.28|464.36|460.26|7
1634404010000|2021-10-16 17:06:50|464.34|460.24|464.29|460.19|464.36|460.26|464.29|460.19|10
1634404020000|2021-10-16 17:07:00|464.16|460.06|464.08|459.98|464.16|460.06|464.08|459.98|9
1634404030000|2021-10-16 17:07:10|464.06|459.96|463.78|459.68|464.06|459.96|463.77|459.67|16
1634404040000|2021-10-16 17:07:20|463.81|459.71|463.74|459.64|463.81|459.71|463.74|459.64|8
1634404050000|2021-10-16 17:07:30|463.75|459.65|463.42|459.32|463.75|459.65|463.42|459.32|19
1634404060000|2021-10-16 17:07:40|463.3|459.2|462.17|458.07|463.3|459.2|462.17|458.07|36
1634404070000|2021-10-16 17:07:50|462.13|458.03|461.05|456.95|462.13|458.03|461.05|456.95|40
1634404080000|2021-10-16 17:08:00|460.84|456.74|460.74|456.64|460.85|456.75|460.27|456.17|30
1634404090000|2021-10-16 17:08:10|460.6|456.5|461.09|456.99|461.29|457.19|460.6|456.5|36
1634404100000|2021-10-16 17:08:20|461.05|456.95|461.52|457.42|461.58|457.48|460.83|456.73|35
1634404110000|2021-10-16 17:08:30|461.56|457.46|462.42|458.32|462.42|458.32|461.56|457.46|33
1634404120000|2021-10-16 17:08:40|462.41|458.31|461.47|457.37|462.41|458.31|461.47|457.37|30
1634404130000|2021-10-16 17:08:50|461.45|457.35|462.03|457.93|462.18|458.08|461.32|457.22|28
1634404140000|2021-10-16 17:09:00|462.11|458.01|462.42|458.32|462.48|458.38|462.05|457.95|30
1634404150000|2021-10-16 17:09:10|462.38|458.28|462.19|458.09|462.41|458.31|462.19|458.09|17
1634404160000|2021-10-16 17:09:20|462.14|458.04|461.62|457.52|462.14|458.04|461.61|457.51|28
1634404170000|2021-10-16 17:09:30|461.61|457.51|461.88|457.78|461.9|457.8|461.58|457.48|21
1634404180000|2021-10-16 17:09:40|461.85|457.75|461.52|457.42|461.97|457.87|461.49|457.39|26
1634404190000|2021-10-16 17:09:50|461.49|457.39|461.28|457.18|461.55|457.45|461.22|457.12|24
1634404200000|2021-10-16 17:10:00|461.27|457.17|461.71|457.61|461.8|457.7|461.27|457.17|27
1634404210000|2021-10-16 17:10:10|461.72|457.62|460.76|456.66|461.84|457.74|460.76|456.66|29
1634404220000|2021-10-16 17:10:20|460.79|456.69|460.69|456.59|460.79|456.69|460.45|456.35|30
1634404230000|2021-10-16 17:10:30|460.74|456.64|460.76|456.66|460.83|456.73|460.65|456.55|31
1634404240000|2021-10-16 17:10:40|460.67|456.57|461.18|457.08|461.28|457.18|460.65|456.55|32
1634404250000|2021-10-16 17:10:50|461.19|457.09|460.74|456.64|461.19|457.09|460.72|456.62|22
1634404260000|2021-10-16 17:11:00|460.75|456.65|460.84|456.74|461.15|457.05|460.75|456.65|28
1634404270000|2021-10-16 17:11:10|460.87|456.77|461.44|457.34|461.56|457.46|460.87|456.77|31
1634404280000|2021-10-16 17:11:20|461.45|457.35|461.34|457.24|461.45|457.35|461.1|457|30
1634404290000|2021-10-16 17:11:30|461.4|457.3|461.44|457.34|461.55|457.45|461.38|457.28|20
1634404300000|2021-10-16 17:11:40|461.43|457.33|461.34|457.24|461.43|457.33|461.33|457.23|19
1634404310000|2021-10-16 17:11:50|461.35|457.25|461.31|457.21|461.39|457.29|461.26|457.16|20
1634404320000|2021-10-16 17:12:00|461.32|457.22|460.82|456.72|461.32|457.22|460.82|456.72|28
1634404330000|2021-10-16 17:12:10|460.81|456.71|460.61|456.51|460.88|456.78|460.61|456.51|17
1634404340000|2021-10-16 17:12:20|460.63|456.53|461.23|457.13|461.24|457.14|460.63|456.53|18
1634404350000|2021-10-16 17:12:30|461.24|457.14|461.48|457.38|461.48|457.38|461.24|457.14|15
1634404360000|2021-10-16 17:12:40|461.47|457.37|461.38|457.28|461.47|457.37|461.33|457.23|19
1634404370000|2021-10-16 17:12:50|461.34|457.24|461.35|457.25|461.35|457.25|461.3|457.2|12
1634404380000|2021-10-16 17:13:00|461.34|457.24|461.15|457.05|461.35|457.25|461.14|457.04|15
1634404390000|2021-10-16 17:13:10|461.16|457.06|460.95|456.85|461.17|457.07|460.76|456.66|27
1634404400000|2021-10-16 17:13:20|460.96|456.86|461.22|457.12|461.28|457.18|460.96|456.86|23
1634404410000|2021-10-16 17:13:30|461.29|457.19|461.46|457.36|461.54|457.44|461.27|457.17|21
1634404420000|2021-10-16 17:13:40|461.47|457.37|461.49|457.39|461.56|457.46|461.45|457.35|24
1634404430000|2021-10-16 17:13:50|461.52|457.42|461.21|457.11|461.52|457.42|461.21|457.11|16
1634404440000|2021-10-16 17:14:00|461.2|457.1|460.84|456.74|461.2|457.1|460.84|456.74|23
1634404450000|2021-10-16 17:14:10|460.85|456.75|460.75|456.65|460.88|456.78|460.73|456.63|13
1634404460000|2021-10-16 17:14:20|460.74|456.64|461|456.9|461|456.9|460.74|456.64|13
1634404470000|2021-10-16 17:14:30|460.97|456.87|460.89|456.79|460.98|456.88|460.89|456.79|6
1634404480000|2021-10-16 17:14:40|460.79|456.69|460.76|456.66|460.79|456.69|460.76|456.66|6
1634404490000|2021-10-16 17:14:50|460.75|456.65|460.77|456.67|460.78|456.68|460.75|456.65|11
1634404500000|2021-10-16 17:15:00|460.79|456.69|460.95|456.85|460.97|456.87|460.79|456.69|15
1634404510000|2021-10-16 17:15:10|460.94|456.84|461.29|457.19|461.29|457.19|460.94|456.84|26
1634404520000|2021-10-16 17:15:20|461.28|457.18|461.7|457.6|461.72|457.62|461.28|457.18|23
1634404530000|2021-10-16 17:15:30|461.72|457.62|461.98|457.88|462.04|457.94|461.72|457.62|27
1634404540000|2021-10-16 17:15:40|461.96|457.86|461.99|457.89|462.02|457.92|461.89|457.79|18
1634404550000|2021-10-16 17:15:50|461.98|457.88|461.91|457.81|462.02|457.92|461.88|457.78|13
1634404560000|2021-10-16 17:16:00|461.9|457.8|462.1|458|462.12|458.02|461.89|457.79|17
1634404570000|2021-10-16 17:16:10|462.06|457.96|462.26|458.16|462.26|458.16|462.04|457.94|12
1634404580000|2021-10-16 17:16:20|462.27|458.17|462.18|458.08|462.27|458.17|462.16|458.06|12
1634404590000|2021-10-16 17:16:30|462.16|458.06|461.7|457.6|462.17|458.07|461.69|457.59|22
1634404600000|2021-10-16 17:16:40|461.71|457.61|461.73|457.63|461.73|457.63|461.61|457.51|20
1634404610000|2021-10-16 17:16:50|461.84|457.74|462.1|458|462.12|458.02|461.84|457.74|17
1634404620000|2021-10-16 17:17:00|462.09|457.99|461.54|457.44|462.09|457.99|461.54|457.44|17
1634404630000|2021-10-16 17:17:10|461.52|457.42|462.05|457.95|462.07|457.97|461.52|457.42|25
1634404640000|2021-10-16 17:17:20|462.04|457.94|462.16|458.06|462.17|458.07|462.03|457.93|6
1634404650000|2021-10-16 17:17:30|462.14|458.04|462.06|457.96|462.16|458.06|462.06|457.96|13
1634404660000|2021-10-16 17:17:40|462.05|457.95|461.79|457.69|462.05|457.95|461.79|457.69|17
1634404670000|2021-10-16 17:17:50|461.8|457.7|461.82|457.72|461.83|457.73|461.76|457.66|16
1634404680000|2021-10-16 17:18:00|461.81|457.71|461.81|457.71|461.82|457.72|461.8|457.7|9
1634404690000|2021-10-16 17:18:10|461.82|457.72|461.75|457.65|461.84|457.74|461.75|457.65|21
1634404700000|2021-10-16 17:18:20|461.76|457.66|461.78|457.68|461.78|457.68|461.75|457.65|4
1634404710000|2021-10-16 17:18:30|461.76|457.66|461.85|457.75|461.85|457.75|461.76|457.66|6
1634404720000|2021-10-16 17:18:40|461.83|457.73|461.6|457.5|461.83|457.73|461.6|457.5|22
1634404730000|2021-10-16 17:18:50|461.59|457.49|461.56|457.46|461.63|457.53|461.56|457.46|15
1634404740000|2021-10-16 17:19:00|461.53|457.43|461.32|457.22|461.53|457.43|461.32|457.22|14
1634404750000|2021-10-16 17:19:10|461.31|457.21|461.29|457.19|461.32|457.22|461.22|457.12|7
1634404760000|2021-10-16 17:19:20|461.34|457.24|461.42|457.32|461.46|457.36|461.34|457.24|14
1634404770000|2021-10-16 17:19:30|461.4|457.3|461.11|457.01|461.4|457.3|461.11|457.01|12
1634404780000|2021-10-16 17:19:40|461.1|457|460.68|456.58|461.1|457|460.68|456.58|17
1634404790000|2021-10-16 17:19:50|460.7|456.6|460.8|456.7|460.82|456.72|460.7|456.6|13
1634404800000|2021-10-16 17:20:00|460.83|456.73|461.09|456.99|461.16|457.06|460.77|456.67|23
1634404810000|2021-10-16 17:20:10|461.08|456.98|460.98|456.88|461.09|456.99|460.98|456.88|10
1634404820000|2021-10-16 17:20:20|460.95|456.85|460.59|456.49|460.96|456.86|460.58|456.48|22
1634404830000|2021-10-16 17:20:30|460.56|456.46|460.73|456.63|460.8|456.7|460.54|456.44|14
1634404840000|2021-10-16 17:20:40|460.81|456.71|460.61|456.51|460.89|456.79|460.61|456.51|20
1634404850000|2021-10-16 17:20:50|460.6|456.5|460.12|456.02|460.6|456.5|460.11|456.01|23
1634404860000|2021-10-16 17:21:00|460.18|456.08|460.24|456.14|460.24|456.14|460.08|455.98|22
1634404870000|2021-10-16 17:21:10|460.26|456.16|460.35|456.25|460.35|456.25|460.26|456.16|7
1634404880000|2021-10-16 17:21:20|460.36|456.26|460.29|456.19|460.4|456.3|460.29|456.19|25
1634404890000|2021-10-16 17:21:30|460.31|456.21|460.45|456.35|460.48|456.38|460.31|456.21|22
1634404900000|2021-10-16 17:21:40|460.43|456.33|460.25|456.15|460.43|456.33|460.19|456.09|21
1634404910000|2021-10-16 17:21:50|460.24|456.14|460.34|456.24|460.41|456.31|460.24|456.14|18
1634404920000|2021-10-16 17:22:00|460.35|456.25|460.36|456.26|460.37|456.27|460.32|456.22|16
1634404930000|2021-10-16 17:22:10|460.35|456.25|460.35|456.25|460.35|456.25|460.32|456.22|7
1634404940000|2021-10-16 17:22:20|460.37|456.27|460.45|456.35|460.52|456.42|460.37|456.27|13
1634404950000|2021-10-16 17:22:30|460.47|456.37|460.84|456.74|460.84|456.74|460.47|456.37|16
1634404960000|2021-10-16 17:22:40|460.8|456.7|460.75|456.65|460.81|456.71|460.7|456.6|15
1634404970000|2021-10-16 17:22:50|460.74|456.64|460.75|456.65|460.76|456.66|460.74|456.64|7
1634404980000|2021-10-16 17:23:00|460.74|456.64|460.72|456.62|460.74|456.64|460.72|456.62|7
1634404990000|2021-10-16 17:23:10|460.73|456.63|460.71|456.61|460.73|456.63|460.71|456.61|7
1634405000000|2021-10-16 17:23:20|460.72|456.62|460.79|456.69|460.82|456.72|460.72|456.62|11
1634405010000|2021-10-16 17:23:30|460.78|456.68|460.41|456.31|460.79|456.69|460.4|456.3|22
1634405020000|2021-10-16 17:23:40|460.39|456.29|460.3|456.2|460.39|456.29|460.3|456.2|11
1634405030000|2021-10-16 17:23:50|460.28|456.18|460.2|456.1|460.28|456.18|460.2|456.1|12
1634405040000|2021-10-16 17:24:00|460.21|456.11|460.25|456.15|460.31|456.21|460.18|456.08|13
1634405050000|2021-10-16 17:24:10|460.23|456.13|460.21|456.11|460.28|456.18|460.19|456.09|15
1634405060000|2021-10-16 17:24:20|460.2|456.1|460.19|456.09|460.2|456.1|460.19|456.09|2
1634405070000|2021-10-16 17:24:30|460.2|456.1|460.4|456.3|460.4|456.3|460.2|456.1|13
1634405080000|2021-10-16 17:24:40|460.41|456.31|460.67|456.57|460.71|456.61|460.41|456.31|22
1634405090000|2021-10-16 17:24:50|460.69|456.59|460.73|456.63|460.73|456.63|460.69|456.59|6
1634405100000|2021-10-16 17:25:00|460.74|456.64|461.01|456.91|461.02|456.92|460.74|456.64|18
1634405110000|2021-10-16 17:25:10|461.02|456.92|460.86|456.76|461.03|456.93|460.86|456.76|15
1634405120000|2021-10-16 17:25:20|460.88|456.78|460.8|456.7|460.88|456.78|460.78|456.68|9
1634405130000|2021-10-16 17:25:30|460.79|456.69|460.81|456.71|460.81|456.71|460.76|456.66|7
1634405140000|2021-10-16 17:25:40|460.84|456.74|460.81|456.71|460.87|456.77|460.81|456.71|11
1634405150000|2021-10-16 17:25:50|460.8|456.7|460.79|456.69|460.81|456.71|460.79|456.69|5
1634405160000|2021-10-16 17:26:00|460.78|456.68|460.7|456.6|460.78|456.68|460.7|456.6|6
1634405170000|2021-10-16 17:26:10|460.69|456.59|460.79|456.69|460.79|456.69|460.69|456.59|13
1634405180000|2021-10-16 17:26:20|460.8|456.7|461.08|456.98|461.12|457.02|460.79|456.69|19
1634405190000|2021-10-16 17:26:30|461.12|457.02|461.51|457.41|461.51|457.41|461.12|457.02|8
1634405200000|2021-10-16 17:26:40|461.52|457.42|461.63|457.53|461.63|457.53|461.52|457.42|7
1634405210000|2021-10-16 17:26:50|461.67|457.57|461.68|457.58|461.68|457.58|461.67|457.57|2
1634405220000|2021-10-16 17:27:00|461.69|457.59|461.63|457.53|461.7|457.6|461.63|457.53|5
1634405230000|2021-10-16 17:27:10|461.64|457.54|461.37|457.27|461.64|457.54|461.35|457.25|17
1634405240000|2021-10-16 17:27:20|461.36|457.26|461.3|457.2|461.41|457.31|461.3|457.2|6
1634405250000|2021-10-16 17:27:30|461.32|457.22|461.09|456.99|461.32|457.22|461.09|456.99|12
1634405260000|2021-10-16 17:27:40|461.06|456.96|460.93|456.83|461.06|456.96|460.93|456.83|9
1634405270000|2021-10-16 17:27:50|460.92|456.82|460.89|456.79|460.93|456.83|460.76|456.66|19
1634405280000|2021-10-16 17:28:00|460.87|456.77|460.75|456.65|460.88|456.78|460.71|456.61|21
1634405290000|2021-10-16 17:28:10|460.76|456.66|460.82|456.72|460.83|456.73|460.75|456.65|19
1634405300000|2021-10-16 17:28:20|460.84|456.74|460.91|456.81|460.91|456.81|460.79|456.69|16
1634405310000|2021-10-16 17:28:30|460.93|456.83|460.85|456.75|460.98|456.88|460.82|456.72|20
1634405320000|2021-10-16 17:28:40|460.84|456.74|460.92|456.82|460.95|456.85|460.79|456.69|22
1634405330000|2021-10-16 17:28:50|460.95|456.85|461.37|457.27|461.37|457.27|460.95|456.85|21
1634405340000|2021-10-16 17:29:00|461.43|457.33|461.8|457.7|461.82|457.72|461.43|457.33|27
1634405350000|2021-10-16 17:29:10|461.81|457.71|461.48|457.38|461.81|457.71|461.48|457.38|24
1634405360000|2021-10-16 17:29:20|461.46|457.36|461.8|457.7|461.8|457.7|461.31|457.21|23
1634405370000|2021-10-16 17:29:30|461.82|457.72|462.28|458.18|462.3|458.2|461.82|457.72|29
1634405380000|2021-10-16 17:29:40|462.29|458.19|462.24|458.14|462.46|458.36|462.24|458.14|19
1634405390000|2021-10-16 17:29:50|462.23|458.13|461.94|457.84|462.24|458.14|461.94|457.84|16
1634405400000|2021-10-16 17:30:00|461.95|457.85|461.47|457.37|461.95|457.85|461.47|457.37|23
1634405410000|2021-10-16 17:30:10|461.46|457.36|461.08|456.98|461.46|457.36|461.08|456.98|29
1634405420000|2021-10-16 17:30:20|461.09|456.99|461.67|457.57|461.68|457.58|461.09|456.99|23
1634405430000|2021-10-16 17:30:30|461.65|457.55|461.94|457.84|461.95|457.85|461.65|457.55|27
1634405440000|2021-10-16 17:30:40|461.95|457.85|462.06|457.96|462.08|457.98|461.95|457.85|8
1634405450000|2021-10-16 17:30:50|462.08|457.98|462.18|458.08|462.18|458.08|462.06|457.96|12
1634405460000|2021-10-16 17:31:00|462.19|458.09|462.41|458.31|462.42|458.32|462.19|458.09|10
1634405470000|2021-10-16 17:31:10|462.54|458.44|462.7|458.6|462.7|458.6|462.54|458.44|10
1634405480000|2021-10-16 17:31:20|462.71|458.61|462.68|458.58|462.75|458.65|462.64|458.54|20
1634405490000|2021-10-16 17:31:30|462.69|458.59|462.79|458.69|462.79|458.69|462.68|458.58|15
1634405500000|2021-10-16 17:31:40|462.82|458.72|462.83|458.73|462.83|458.73|462.76|458.66|12
1634405510000|2021-10-16 17:31:50|462.81|458.71|462.64|458.54|462.83|458.73|462.64|458.54|21
1634405520000|2021-10-16 17:32:00|462.65|458.55|462.44|458.34|462.65|458.55|462.44|458.34|16
1634405530000|2021-10-16 17:32:10|462.41|458.31|462.3|458.2|462.41|458.31|462.17|458.07|16
1634405540000|2021-10-16 17:32:20|462.32|458.22|462.42|458.32|462.42|458.32|462.31|458.21|14
1634405550000|2021-10-16 17:32:30|462.43|458.33|462.57|458.47|462.58|458.48|462.4|458.3|14
1634405560000|2021-10-16 17:32:40|462.58|458.48|462.61|458.51|462.64|458.54|462.49|458.39|21
1634405570000|2021-10-16 17:32:50|462.59|458.49|462.6|458.5|462.6|458.5|462.59|458.49|2
1634405580000|2021-10-16 17:33:00|462.61|458.51|462.76|458.66|462.79|458.69|462.59|458.49|14
1634405590000|2021-10-16 17:33:10|462.75|458.65|462.73|458.63|462.76|458.66|462.7|458.6|7
1634405600000|2021-10-16 17:33:20|462.74|458.64|462.76|458.66|462.77|458.67|462.73|458.63|9
1634405610000|2021-10-16 17:33:30|462.74|458.64|462.59|458.49|462.76|458.66|462.59|458.49|14
1634405620000|2021-10-16 17:33:40|462.58|458.48|462.4|458.3|462.58|458.48|462.39|458.29|11
1634405630000|2021-10-16 17:33:50|462.39|458.29|462.4|458.3|462.4|458.3|462.38|458.28|10
1634405640000|2021-10-16 17:34:00|462.39|458.29|462.38|458.28|462.39|458.29|462.37|458.27|10
1634405650000|2021-10-16 17:34:10|462.37|458.27|462.35|458.25|462.41|458.31|462.34|458.24|9
1634405660000|2021-10-16 17:34:20|462.37|458.27|462.38|458.28|462.42|458.32|462.37|458.27|7
1634405670000|2021-10-16 17:34:30|462.39|458.29|462.4|458.3|462.41|458.31|462.39|458.29|3
1634405680000|2021-10-16 17:34:40|462.41|458.31|462.42|458.32|462.42|458.32|462.41|458.31|4
1634405690000|2021-10-16 17:34:50|462.41|458.31|462.6|458.5|462.6|458.5|462.41|458.31|13
1634405700000|2021-10-16 17:35:00|462.62|458.52|462.65|458.55|462.68|458.58|462.62|458.52|10
1634405710000|2021-10-16 17:35:10|462.71|458.61|462.76|458.66|462.76|458.66|462.71|458.61|5
1634405720000|2021-10-16 17:35:20|462.78|458.68|462.86|458.76|462.86|458.76|462.78|458.68|3
1634405730000|2021-10-16 17:35:30|462.87|458.77|462.91|458.81|462.91|458.81|462.87|458.77|8
1634405740000|2021-10-16 17:35:40|462.87|458.77|462.79|458.69|462.87|458.77|462.79|458.69|7
1634405750000|2021-10-16 17:35:50|462.78|458.68|462.68|458.58|462.78|458.68|462.68|458.58|6
1634405760000|2021-10-16 17:36:00|462.64|458.54|462.39|458.29|462.64|458.54|462.38|458.28|16
1634405770000|2021-10-16 17:36:10|462.38|458.28|462.71|458.61|462.72|458.62|462.35|458.25|26
1634405780000|2021-10-16 17:36:20|462.75|458.65|462.75|458.65|462.77|458.67|462.73|458.63|10
1634405790000|2021-10-16 17:36:30|462.76|458.66|462.83|458.73|462.83|458.73|462.73|458.63|11
1634405800000|2021-10-16 17:36:40|462.84|458.74|462.99|458.89|462.99|458.89|462.84|458.74|13
1634405810000|2021-10-16 17:36:50|463|458.9|463|458.9|463.01|458.91|463|458.9|3
1634405820000|2021-10-16 17:37:00|463.02|458.92|463.4|459.3|463.4|459.3|463.02|458.92|13
1634405830000|2021-10-16 17:37:10|463.41|459.31|463.37|459.27|463.41|459.31|463.36|459.26|8
1634405840000|2021-10-16 17:37:20|463.36|459.26|462.96|458.86|463.37|459.27|462.96|458.86|23
1634405850000|2021-10-16 17:37:30|462.97|458.87|462.8|458.7|462.98|458.88|462.79|458.69|14
1634405860000|2021-10-16 17:37:40|462.74|458.64|462.72|458.62|462.74|458.64|462.72|458.62|2
1634405870000|2021-10-16 17:37:50|462.74|458.64|462.79|458.69|462.79|458.69|462.74|458.64|7
1634405880000|2021-10-16 17:38:00|462.81|458.71|462.84|458.74|462.86|458.76|462.79|458.69|16
1634405890000|2021-10-16 17:38:10|462.82|458.72|462.78|458.68|462.82|458.72|462.78|458.68|9
1634405900000|2021-10-16 17:38:20|462.79|458.69|462.77|458.67|462.79|458.69|462.74|458.64|10
1634405910000|2021-10-16 17:38:30|462.74|458.64|462.78|458.68|462.79|458.69|462.74|458.64|15
1634405920000|2021-10-16 17:38:40|462.77|458.67|462.76|458.66|462.78|458.68|462.74|458.64|9
1634405930000|2021-10-16 17:38:50|462.73|458.63|462.75|458.65|462.76|458.66|462.73|458.63|8
1634405940000|2021-10-16 17:39:00|462.76|458.66|463.02|458.92|463.04|458.94|462.76|458.66|15
1634405950000|2021-10-16 17:39:10|463.03|458.93|463.04|458.94|463.07|458.97|463.03|458.93|9
1634405960000|2021-10-16 17:39:20|463.06|458.96|462.94|458.84|463.06|458.96|462.94|458.84|14
1634405970000|2021-10-16 17:39:30|462.93|458.83|462.92|458.82|462.95|458.85|462.91|458.81|7
1634405980000|2021-10-16 17:39:40|462.94|458.84|462.95|458.85|462.95|458.85|462.93|458.83|4
1634405990000|2021-10-16 17:39:50|462.98|458.88|462.98|458.88|462.99|458.89|462.97|458.87|5
1634406000000|2021-10-16 17:40:00|462.97|458.87|462.94|458.84|462.97|458.87|462.92|458.82|9
1634406010000|2021-10-16 17:40:10|462.93|458.83|462.92|458.82|462.95|458.85|462.91|458.81|15
1634406020000|2021-10-16 17:40:20|462.91|458.81|462.86|458.76|462.92|458.82|462.82|458.72|13
1634406030000|2021-10-16 17:40:30|462.88|458.78|463.04|458.94|463.04|458.94|462.88|458.78|8
1634406040000|2021-10-16 17:40:40|463.03|458.93|463.41|459.31|463.41|459.31|463.03|458.93|14
1634406050000|2021-10-16 17:40:50|463.42|459.32|463.48|459.38|463.49|459.39|463.42|459.32|3
1634406060000|2021-10-16 17:41:00|463.49|459.39|463.66|459.56|463.7|459.6|463.49|459.39|16
1634406070000|2021-10-16 17:41:10|463.64|459.54|463.39|459.29|463.64|459.54|463.37|459.27|21
1634406080000|2021-10-16 17:41:20|463.38|459.28|463.24|459.14|463.38|459.28|463.24|459.14|7
1634406090000|2021-10-16 17:41:30|463.25|459.15|463.26|459.16|463.26|459.16|463.25|459.15|2
1634406100000|2021-10-16 17:41:40|463.27|459.17|463.34|459.24|463.43|459.33|463.27|459.17|14
1634406110000|2021-10-16 17:41:50|463.33|459.23|463.26|459.16|463.34|459.24|463.26|459.16|12
1634406120000|2021-10-16 17:42:00|463.25|459.15|463.14|459.04|463.27|459.17|463.14|459.04|9
1634406130000|2021-10-16 17:42:10|463.08|458.98|463.08|458.98|463.08|458.98|463.08|458.98|1
1634406140000|2021-10-16 17:42:20|463.09|458.99|463.43|459.33|463.49|459.39|463.09|458.99|22
1634406150000|2021-10-16 17:42:30|463.42|459.32|463.41|459.31|463.43|459.33|463.41|459.31|5
1634406160000|2021-10-16 17:42:40|463.43|459.33|463.84|459.74|463.84|459.74|463.43|459.33|24
1634406170000|2021-10-16 17:42:50|463.85|459.75|463.87|459.77|463.91|459.81|463.77|459.67|19
1634406180000|2021-10-16 17:43:00|463.84|459.74|463.85|459.75|463.87|459.77|463.82|459.72|10
1634406190000|2021-10-16 17:43:10|463.87|459.77|463.81|459.71|463.9|459.8|463.79|459.69|10
1634406200000|2021-10-16 17:43:20|463.83|459.73|463.86|459.76|463.89|459.79|463.83|459.73|4
1634406210000|2021-10-16 17:43:30|463.87|459.77|463.91|459.81|463.91|459.81|463.87|459.77|3
1634406220000|2021-10-16 17:43:40|463.88|459.78|463.82|459.72|463.95|459.85|463.81|459.71|18
1634406230000|2021-10-16 17:43:50|463.8|459.7|463.71|459.61|463.8|459.7|463.69|459.59|18
1634406240000|2021-10-16 17:44:00|463.72|459.62|463.76|459.66|463.77|459.67|463.72|459.62|7
1634406250000|2021-10-16 17:44:10|463.77|459.67|463.87|459.77|463.89|459.79|463.77|459.67|10
1634406260000|2021-10-16 17:44:20|463.88|459.78|464.08|459.98|464.08|459.98|463.88|459.78|13
1634406270000|2021-10-16 17:44:30|464.09|459.99|464.16|460.06|464.18|460.08|464.09|459.99|9
1634406280000|2021-10-16 17:44:40|464.15|460.05|463.99|459.89|464.16|460.06|463.99|459.89|11
1634406290000|2021-10-16 17:44:50|464|459.9|464|459.9|464.01|459.91|463.99|459.89|6
1634406300000|2021-10-16 17:45:00|464.01|459.91|464|459.9|464.02|459.92|464|459.9|12
1634406310000|2021-10-16 17:45:10|463.95|459.85|464.11|460.01|464.15|460.05|463.95|459.85|15
1634406320000|2021-10-16 17:45:20|464.12|460.02|464.14|460.04|464.14|460.04|464.12|460.02|2
1634406330000|2021-10-16 17:45:30|464.13|460.03|464.13|460.03|464.18|460.08|464.13|460.03|8
1634406340000|2021-10-16 17:45:40|464.01|459.91|463.9|459.8|464.01|459.91|463.81|459.71|19
1634406350000|2021-10-16 17:45:50|463.91|459.81|464.06|459.96|464.06|459.96|463.91|459.81|18
1634406360000|2021-10-16 17:46:00|464.08|459.98|464.2|460.1|464.21|460.11|464.08|459.98|16
1634406370000|2021-10-16 17:46:10|464.19|460.09|464.27|460.17|464.28|460.18|464.18|460.08|9
1634406380000|2021-10-16 17:46:20|464.29|460.19|464.29|460.19|464.3|460.2|464.25|460.15|11
1634406390000|2021-10-16 17:46:30|464.25|460.15|464.16|460.06|464.25|460.15|464.11|460.01|14
1634406400000|2021-10-16 17:46:40|464.25|460.15|464.3|460.2|464.3|460.2|464.16|460.06|18
1634406410000|2021-10-16 17:46:50|464.31|460.21|464.39|460.29|464.39|460.29|464.31|460.21|10
1634406420000|2021-10-16 17:47:00|464.41|460.31|464.45|460.35|464.45|460.35|464.41|460.31|9
1634406430000|2021-10-16 17:47:10|464.47|460.37|464.51|460.41|464.51|460.41|464.46|460.36|7
1634406440000|2021-10-16 17:47:20|464.52|460.42|464.71|460.61|464.71|460.61|464.52|460.42|13
1634406450000|2021-10-16 17:47:30|464.74|460.64|464.81|460.71|464.81|460.71|464.74|460.64|3
1634406460000|2021-10-16 17:47:40|464.84|460.74|464.51|460.41|464.89|460.79|464.51|460.41|14
1634406470000|2021-10-16 17:47:50|464.5|460.4|464.51|460.41|464.51|460.41|464.5|460.4|4
1634406480000|2021-10-16 17:48:00|464.52|460.42|464.56|460.46|464.56|460.46|464.52|460.42|3
1634406490000|2021-10-16 17:48:10|464.59|460.49|464.38|460.28|464.59|460.49|464.31|460.21|19
1634406500000|2021-10-16 17:48:20|464.37|460.27|464.39|460.29|464.39|460.29|464.36|460.26|8
1634406510000|2021-10-16 17:48:30|464.38|460.28|464.17|460.07|464.44|460.34|464.16|460.06|19
1634406520000|2021-10-16 17:48:40|464.2|460.1|464.26|460.16|464.26|460.16|464.19|460.09|10
1634406530000|2021-10-16 17:48:50|464.29|460.19|464.13|460.03|464.3|460.2|464.13|460.03|13
1634406540000|2021-10-16 17:49:00|464.18|460.08|464.2|460.1|464.22|460.12|464.18|460.08|4
1634406560000|2021-10-16 17:49:20|464.21|460.11|464.34|460.24|464.34|460.24|464.21|460.11|5
1634406570000|2021-10-16 17:49:30|464.38|460.28|464.39|460.29|464.39|460.29|464.38|460.28|2
1634406580000|2021-10-16 17:49:40|464.37|460.27|464.21|460.11|464.39|460.29|464.2|460.1|14
1634406590000|2021-10-16 17:49:50|464.19|460.09|464.14|460.04|464.19|460.09|464.14|460.04|8
1634406600000|2021-10-16 17:50:00|464.12|460.02|464.19|460.09|464.2|460.1|464.12|460.02|9
1634406610000|2021-10-16 17:50:10|464.2|460.1|464.25|460.15|464.25|460.15|464.2|460.1|7
1634406620000|2021-10-16 17:50:20|464.24|460.14|464.25|460.15|464.26|460.16|464.24|460.14|9
1634406630000|2021-10-16 17:50:30|464.28|460.18|464.28|460.18|464.28|460.18|464.28|460.18|1
1634406640000|2021-10-16 17:50:40|464.29|460.19|464.29|460.19|464.29|460.19|464.29|460.19|1
1634406650000|2021-10-16 17:50:50|464.28|460.18|464.13|460.03|464.28|460.18|464.12|460.02|14
1634406660000|2021-10-16 17:51:00|464.12|460.02|464.18|460.08|464.18|460.08|464.08|459.98|10
1634406670000|2021-10-16 17:51:10|464.19|460.09|464.2|460.1|464.2|460.1|464.16|460.06|6
1634406680000|2021-10-16 17:51:20|464.19|460.09|464.19|460.09|464.19|460.09|464.19|460.09|1
1634406690000|2021-10-16 17:51:30|464.2|460.1|464.25|460.15|464.25|460.15|464.2|460.1|5
1634406700000|2021-10-16 17:51:40|464.26|460.16|464.31|460.21|464.31|460.21|464.26|460.16|8
1634406710000|2021-10-16 17:51:50|464.33|460.23|464.64|460.54|464.64|460.54|464.33|460.23|19
1634406720000|2021-10-16 17:52:00|464.65|460.55|464.67|460.57|464.7|460.6|464.64|460.54|7
1634406730000|2021-10-16 17:52:10|464.68|460.58|464.8|460.7|464.8|460.7|464.68|460.58|13
1634406740000|2021-10-16 17:52:20|464.79|460.69|464.81|460.71|464.81|460.71|464.79|460.69|5
1634406750000|2021-10-16 17:52:30|464.79|460.69|464.68|460.58|464.81|460.71|464.62|460.52|18
1634406760000|2021-10-16 17:52:40|464.69|460.59|464.7|460.6|464.7|460.6|464.67|460.57|10
1634406770000|2021-10-16 17:52:50|464.71|460.61|464.41|460.31|464.71|460.61|464.41|460.31|16
1634406780000|2021-10-16 17:53:00|464.4|460.3|464.38|460.28|464.4|460.3|464.38|460.28|4
1634406790000|2021-10-16 17:53:10|464.36|460.26|464.32|460.22|464.36|460.26|464.32|460.22|3
1634406800000|2021-10-16 17:53:20|464.33|460.23|464.32|460.22|464.33|460.23|464.32|460.22|2
1634406810000|2021-10-16 17:53:30|464.3|460.2|464.19|460.09|464.3|460.2|464.16|460.06|19
1634406820000|2021-10-16 17:53:40|464.22|460.12|464.17|460.07|464.22|460.12|464.17|460.07|8
1634406830000|2021-10-16 17:53:50|464.16|460.06|464.15|460.05|464.16|460.06|464.14|460.04|9
1634406840000|2021-10-16 17:54:00|464.14|460.04|464.14|460.04|464.14|460.04|464.13|460.03|3
1634406850000|2021-10-16 17:54:10|464.22|460.12|464.34|460.24|464.35|460.25|464.22|460.12|7
1634406860000|2021-10-16 17:54:20|464.32|460.22|464.44|460.34|464.46|460.36|464.32|460.22|10
1634406870000|2021-10-16 17:54:30|464.45|460.35|464.4|460.3|464.45|460.35|464.35|460.25|12
1634406880000|2021-10-16 17:54:40|464.41|460.31|464.46|460.36|464.46|460.36|464.4|460.3|15
1634406890000|2021-10-16 17:54:50|464.44|460.34|464.5|460.4|464.5|460.4|464.44|460.34|11
1634406900000|2021-10-16 17:55:00|464.51|460.41|464.48|460.38|464.51|460.41|464.48|460.38|7
1634406910000|2021-10-16 17:55:10|464.49|460.39|464.51|460.41|464.53|460.43|464.48|460.38|10
1634406920000|2021-10-16 17:55:20|464.52|460.42|464.56|460.46|464.58|460.48|464.51|460.41|10
1634406930000|2021-10-16 17:55:30|464.58|460.48|464.52|460.42|464.58|460.48|464.44|460.34|16
1634406940000|2021-10-16 17:55:40|464.51|460.41|464.49|460.39|464.52|460.42|464.49|460.39|10
1634406950000|2021-10-16 17:55:50|464.48|460.38|464.49|460.39|464.5|460.4|464.47|460.37|7
1634406960000|2021-10-16 17:56:00|464.48|460.38|464.49|460.39|464.49|460.39|464.48|460.38|4
1634406970000|2021-10-16 17:56:10|464.48|460.38|464.34|460.24|464.48|460.38|464.32|460.22|12
1634406980000|2021-10-16 17:56:20|464.33|460.23|464.32|460.22|464.35|460.25|464.32|460.22|8
1634406990000|2021-10-16 17:56:30|464.33|460.23|464.39|460.29|464.39|460.29|464.33|460.23|5
1634407000000|2021-10-16 17:56:40|464.38|460.28|464.48|460.38|464.49|460.39|464.38|460.28|11
1634407010000|2021-10-16 17:56:50|464.5|460.4|464.58|460.48|464.58|460.48|464.5|460.4|9
1634407020000|2021-10-16 17:57:00|464.59|460.49|464.35|460.25|464.6|460.5|464.35|460.25|20
1634407030000|2021-10-16 17:57:10|464.34|460.24|464.27|460.17|464.35|460.25|464.26|460.16|8
1634407040000|2021-10-16 17:57:20|464.28|460.18|464.36|460.26|464.36|460.26|464.28|460.18|12
1634407050000|2021-10-16 17:57:30|464.34|460.24|464.34|460.24|464.34|460.24|464.34|460.24|1
1634407060000|2021-10-16 17:57:40|464.36|460.26|464.37|460.27|464.38|460.28|464.36|460.26|5
1634407070000|2021-10-16 17:57:50|464.35|460.25|464.37|460.27|464.37|460.27|464.33|460.23|9
1634407080000|2021-10-16 17:58:00|464.36|460.26|464.37|460.27|464.38|460.28|464.36|460.26|4
1634407090000|2021-10-16 17:58:10|464.36|460.26|464.38|460.28|464.39|460.29|464.32|460.22|7
1634407100000|2021-10-16 17:58:20|464.4|460.3|464.33|460.23|464.41|460.31|464.32|460.22|10
1634407110000|2021-10-16 17:58:30|464.32|460.22|464.31|460.21|464.32|460.22|464.31|460.21|2
1634407120000|2021-10-16 17:58:40|464.28|460.18|464.31|460.21|464.31|460.21|464.28|460.18|3
1634407130000|2021-10-16 17:58:50|464.3|460.2|464.31|460.21|464.31|460.21|464.3|460.2|2
1634407140000|2021-10-16 17:59:00|464.29|460.19|464.22|460.12|464.29|460.19|464.22|460.12|6
1634407150000|2021-10-16 17:59:10|464.23|460.13|464.53|460.43|464.53|460.43|464.23|460.13|15
1634407160000|2021-10-16 17:59:20|464.55|460.45|465.22|461.12|465.22|461.12|464.55|460.45|20
1634407170000|2021-10-16 17:59:30|465.2|461.1|465.17|461.07|465.31|461.21|465.12|461.02|14
1634407180000|2021-10-16 17:59:40|465.19|461.09|465.27|461.17|465.27|461.17|465.19|461.09|8
1634407190000|2021-10-16 17:59:50|465.24|461.14|465.27|461.17|465.31|461.21|465.24|461.14|8
1634407200000|2021-10-16 18:00:00|465.25|461.15|465.01|460.91|465.25|461.15|465.01|460.91|11
1634407210000|2021-10-16 18:00:10|465|460.9|465|460.9|465|460.9|464.99|460.89|5
1634407220000|2021-10-16 18:00:20|464.92|460.82|464.82|460.72|464.92|460.82|464.82|460.72|6
1634407230000|2021-10-16 18:00:30|464.8|460.7|464.63|460.53|464.8|460.7|464.63|460.53|12
1634407240000|2021-10-16 18:00:40|464.66|460.56|464.6|460.5|464.66|460.56|464.6|460.5|5
1634407250000|2021-10-16 18:00:50|464.61|460.51|464.61|460.51|464.61|460.51|464.61|460.51|1
1634407260000|2021-10-16 18:01:00|464.59|460.49|464.63|460.53|464.63|460.53|464.59|460.49|10
1634407270000|2021-10-16 18:01:10|464.61|460.51|464.52|460.42|464.63|460.53|464.51|460.41|16
1634407280000|2021-10-16 18:01:20|464.51|460.41|464.29|460.19|464.52|460.42|464.28|460.18|16
1634407290000|2021-10-16 18:01:30|464.28|460.18|464.21|460.11|464.28|460.18|464.21|460.11|2
1634407300000|2021-10-16 18:01:40|464.2|460.1|464.26|460.16|464.26|460.16|464.2|460.1|4
1634407310000|2021-10-16 18:01:50|464.27|460.17|464.44|460.34|464.44|460.34|464.27|460.17|14
1634407320000|2021-10-16 18:02:00|464.46|460.36|464.74|460.64|464.74|460.64|464.46|460.36|16
1634407330000|2021-10-16 18:02:10|464.72|460.62|464.74|460.64|464.75|460.65|464.72|460.62|3
1634407340000|2021-10-16 18:02:20|464.71|460.61|464.8|460.7|464.8|460.7|464.68|460.58|7
1634407350000|2021-10-16 18:02:30|464.81|460.71|464.88|460.78|464.88|460.78|464.8|460.7|5
1634407360000|2021-10-16 18:02:40|464.9|460.8|464.9|460.8|464.93|460.83|464.9|460.8|5
1634407370000|2021-10-16 18:02:50|464.91|460.81|464.54|460.44|464.91|460.81|464.54|460.44|19
1634407380000|2021-10-16 18:03:00|464.45|460.35|464.42|460.32|464.45|460.35|464.35|460.25|16
1634407390000|2021-10-16 18:03:10|464.38|460.28|464.29|460.19|464.38|460.28|464.29|460.19|7
1634407400000|2021-10-16 18:03:20|464.28|460.18|464.28|460.18|464.28|460.18|464.28|460.18|1
1634407430000|2021-10-16 18:03:50|464.29|460.19|464.24|460.14|464.29|460.19|464.24|460.14|6
1634407440000|2021-10-16 18:04:00|464.23|460.13|463.97|459.87|464.23|460.13|463.97|459.87|10
1634407450000|2021-10-16 18:04:10|464|459.9|464|459.9|464.02|459.92|463.99|459.89|9
1634407460000|2021-10-16 18:04:20|464.01|459.91|464.13|460.03|464.21|460.11|464.01|459.91|17
1634407470000|2021-10-16 18:04:30|464.1|460|464.05|459.95|464.1|460|464.05|459.95|5
1634407480000|2021-10-16 18:04:40|464|459.9|463.91|459.81|464|459.9|463.91|459.81|4
1634407490000|2021-10-16 18:04:50|463.9|459.8|463.84|459.74|463.91|459.81|463.72|459.62|21
1634407500000|2021-10-16 18:05:00|463.85|459.75|464|459.9|464.02|459.92|463.85|459.75|13
1634407510000|2021-10-16 18:05:10|464.02|459.92|464.16|460.06|464.17|460.07|464.02|459.92|12
1634407520000|2021-10-16 18:05:20|464.18|460.08|464.19|460.09|464.19|460.09|464.18|460.08|2
1634407530000|2021-10-16 18:05:30|464.2|460.1|464.13|460.03|464.2|460.1|464.13|460.03|6
1634407540000|2021-10-16 18:05:40|464.14|460.04|464.11|460.01|464.15|460.05|464.11|460.01|4
1634407550000|2021-10-16 18:05:50|464.1|460|464.02|459.92|464.1|460|464|459.9|6
1634407560000|2021-10-16 18:06:00|464.04|459.94|464.13|460.03|464.13|460.03|464.04|459.94|10
1634407570000|2021-10-16 18:06:10|464.14|460.04|464.17|460.07|464.18|460.08|464.13|460.03|12
1634407580000|2021-10-16 18:06:20|464.16|460.06|464.35|460.25|464.35|460.25|464.16|460.06|17
1634407590000|2021-10-16 18:06:30|464.38|460.28|464.4|460.3|464.46|460.36|464.38|460.28|8
1634407600000|2021-10-16 18:06:40|464.42|460.32|464.31|460.21|464.42|460.32|464.31|460.21|11
1634407610000|2021-10-16 18:06:50|464.32|460.22|464.17|460.07|464.33|460.23|464.17|460.07|8
1634407620000|2021-10-16 18:07:00|464.14|460.04|463.99|459.89|464.14|460.04|463.99|459.89|11
1634407630000|2021-10-16 18:07:10|464|459.9|464.23|460.13|464.23|460.13|464|459.9|11
1634407640000|2021-10-16 18:07:20|464.29|460.19|464.28|460.18|464.29|460.19|464.28|460.18|2
1634407650000|2021-10-16 18:07:30|464.29|460.19|463.95|459.85|464.29|460.19|463.93|459.83|18
1634407660000|2021-10-16 18:07:40|463.96|459.86|463.86|459.76|463.96|459.86|463.86|459.76|9
1634407670000|2021-10-16 18:07:50|463.87|459.77|463.81|459.71|463.87|459.77|463.81|459.71|4
1634407680000|2021-10-16 18:08:00|463.82|459.72|463.81|459.71|463.82|459.72|463.81|459.71|2
1634407690000|2021-10-16 18:08:10|463.87|459.77|463.89|459.79|463.9|459.8|463.87|459.77|3
1634407700000|2021-10-16 18:08:20|463.9|459.8|463.89|459.79|463.93|459.83|463.88|459.78|11
1634407710000|2021-10-16 18:08:30|463.88|459.78|463.7|459.6|463.88|459.78|463.7|459.6|9
1634407720000|2021-10-16 18:08:40|463.71|459.61|463.66|459.56|463.71|459.61|463.62|459.52|9
1634407730000|2021-10-16 18:08:50|463.67|459.57|463.38|459.28|463.68|459.58|463.32|459.22|17
1634407740000|2021-10-16 18:09:00|463.37|459.27|463.6|459.5|463.6|459.5|463.36|459.26|20
1634407750000|2021-10-16 18:09:10|463.61|459.51|463.61|459.51|463.61|459.51|463.61|459.51|1
1634407760000|2021-10-16 18:09:20|463.6|459.5|463.61|459.51|463.62|459.52|463.6|459.5|5
1634407770000|2021-10-16 18:09:30|463.68|459.58|463.69|459.59|463.69|459.59|463.67|459.57|4
1634407780000|2021-10-16 18:09:40|463.74|459.64|463.75|459.65|463.79|459.69|463.74|459.64|13
1634407790000|2021-10-16 18:09:50|463.76|459.66|463.77|459.67|463.77|459.67|463.75|459.65|4
1634407800000|2021-10-16 18:10:00|463.78|459.68|463.79|459.69|463.8|459.7|463.78|459.68|5
1634407810000|2021-10-16 18:10:10|463.81|459.71|463.78|459.68|463.81|459.71|463.78|459.68|10
1634407820000|2021-10-16 18:10:20|463.72|459.62|463.76|459.66|463.81|459.71|463.71|459.61|13
1634407830000|2021-10-16 18:10:30|463.75|459.65|463.78|459.68|463.79|459.69|463.75|459.65|7
1634407840000|2021-10-16 18:10:40|463.73|459.63|463.29|459.19|463.73|459.63|463.29|459.19|18
1634407850000|2021-10-16 18:10:50|463.3|459.2|463.33|459.23|463.34|459.24|463.3|459.2|6
1634407860000|2021-10-16 18:11:00|463.32|459.22|463.33|459.23|463.34|459.24|463.32|459.22|4
1634407870000|2021-10-16 18:11:10|463.34|459.24|463.35|459.25|463.35|459.25|463.3|459.2|5
1634407880000|2021-10-16 18:11:20|463.36|459.26|463.39|459.29|463.39|459.29|463.34|459.24|6
1634407890000|2021-10-16 18:11:30|463.38|459.28|463.38|459.28|463.38|459.28|463.37|459.27|3
1634407900000|2021-10-16 18:11:40|463.39|459.29|463.39|459.29|463.39|459.29|463.39|459.29|1
1634407920000|2021-10-16 18:12:00|463.37|459.27|463.36|459.26|463.37|459.27|463.36|459.26|2
1634407930000|2021-10-16 18:12:10|463.37|459.27|463.37|459.27|463.38|459.28|463.35|459.25|7
1634407940000|2021-10-16 18:12:20|463.35|459.25|463.35|459.25|463.35|459.25|463.35|459.25|1
1634407950000|2021-10-16 18:12:30|463.36|459.26|463.36|459.26|463.37|459.27|463.34|459.24|9
1634407960000|2021-10-16 18:12:40|463.35|459.25|463.35|459.25|463.35|459.25|463.35|459.25|1
1634407970000|2021-10-16 18:12:50|463.36|459.26|463.15|459.05|463.36|459.26|463.15|459.05|9
1634407980000|2021-10-16 18:13:00|463.14|459.04|463.04|458.94|463.14|459.04|463.01|458.91|8
1634407990000|2021-10-16 18:13:10|463.02|458.92|463.06|458.96|463.09|458.99|462.82|458.72|25
1634408000000|2021-10-16 18:13:20|463.05|458.95|463.15|459.05|463.15|459.05|463.04|458.94|9
1634408010000|2021-10-16 18:13:30|463.13|459.03|462.99|458.89|463.16|459.06|462.99|458.89|14
1634408020000|2021-10-16 18:13:40|462.98|458.88|462.95|458.85|462.98|458.88|462.93|458.83|10
1634408030000|2021-10-16 18:13:50|462.96|458.86|462.83|458.73|462.96|458.86|462.83|458.73|6
1634408040000|2021-10-16 18:14:00|462.84|458.74|462.84|458.74|462.84|458.74|462.83|458.73|3
1634408050000|2021-10-16 18:14:10|462.82|458.72|462.99|458.89|462.99|458.89|462.82|458.72|12
1634408060000|2021-10-16 18:14:20|463|458.9|463|458.9|463.01|458.91|462.99|458.89|4
1634408070000|2021-10-16 18:14:30|462.99|458.89|463.06|458.96|463.09|458.99|462.99|458.89|13
1634408080000|2021-10-16 18:14:40|463.08|458.98|463.1|459|463.11|459.01|463.07|458.97|9
1634408090000|2021-10-16 18:14:50|463.11|459.01|463.12|459.02|463.12|459.02|463.11|459.01|2
1634408100000|2021-10-16 18:15:00|463.1|459|462.99|458.89|463.11|459.01|462.99|458.89|10
1634408110000|2021-10-16 18:15:10|463.01|458.91|463.1|459|463.1|459|463.01|458.91|7
1634408120000|2021-10-16 18:15:20|463.12|459.02|463.57|459.47|463.57|459.47|463.12|459.02|27
1634408130000|2021-10-16 18:15:30|463.58|459.48|463.69|459.59|463.71|459.61|463.56|459.46|9
1634408140000|2021-10-16 18:15:40|463.67|459.57|463.65|459.55|463.71|459.61|463.65|459.55|9
1634408150000|2021-10-16 18:15:50|463.66|459.56|463.52|459.42|463.66|459.56|463.5|459.4|7
1634408160000|2021-10-16 18:16:00|463.49|459.39|463.53|459.43|463.53|459.43|463.48|459.38|7
1634408170000|2021-10-16 18:16:10|463.49|459.39|463.62|459.52|463.62|459.52|463.49|459.39|7
1634408180000|2021-10-16 18:16:20|463.61|459.51|463.62|459.52|463.73|459.63|463.61|459.51|15
1634408190000|2021-10-16 18:16:30|463.61|459.51|463.54|459.44|463.61|459.51|463.52|459.42|12
1634408200000|2021-10-16 18:16:40|463.49|459.39|462.9|458.8|463.49|459.39|462.9|458.8|22
1634408210000|2021-10-16 18:16:50|462.91|458.81|462.34|458.24|462.91|458.81|462.34|458.24|30
1634408220000|2021-10-16 18:17:00|462.27|458.17|462.51|458.41|462.52|458.42|462.17|458.07|23
1634408230000|2021-10-16 18:17:10|462.55|458.45|462.58|458.48|462.59|458.49|462.55|458.45|12
1634408240000|2021-10-16 18:17:20|462.59|458.49|462.63|458.53|462.7|458.6|462.59|458.49|12
1634408250000|2021-10-16 18:17:30|462.62|458.52|462.59|458.49|462.62|458.52|462.59|458.49|8
1634408260000|2021-10-16 18:17:40|462.6|458.5|462.46|458.36|462.6|458.5|462.43|458.33|18
1634408270000|2021-10-16 18:17:50|462.45|458.35|462.45|458.35|462.48|458.38|462.44|458.34|11
1634408280000|2021-10-16 18:18:00|462.46|458.36|462.46|458.36|462.46|458.36|462.46|458.36|1
1634408290000|2021-10-16 18:18:10|462.45|458.35|462.47|458.37|462.47|458.37|462.45|458.35|3
1634408300000|2021-10-16 18:18:20|462.48|458.38|462.47|458.37|462.49|458.39|462.47|458.37|10
1634408310000|2021-10-16 18:18:30|462.48|458.38|462.48|458.38|462.5|458.4|462.46|458.36|13
1634408320000|2021-10-16 18:18:40|462.47|458.37|462.38|458.28|462.48|458.38|462.38|458.28|11
1634408330000|2021-10-16 18:18:50|462.37|458.27|462.45|458.35|462.45|458.35|462.34|458.24|10
1634408340000|2021-10-16 18:19:00|462.46|458.36|462.46|458.36|462.46|458.36|462.46|458.36|1
1634408360000|2021-10-16 18:19:20|462.44|458.34|462.42|458.32|462.45|458.35|462.42|458.32|4
1634408370000|2021-10-16 18:19:30|462.44|458.34|462.43|458.33|462.46|458.36|462.42|458.32|7
1634408380000|2021-10-16 18:19:40|462.42|458.32|462.38|458.28|462.42|458.32|462.38|458.28|5
1634408390000|2021-10-16 18:19:50|462.37|458.27|462.36|458.26|462.37|458.27|462.36|458.26|4
1634408400000|2021-10-16 18:20:00|462.38|458.28|462.55|458.45|462.55|458.45|462.38|458.28|16
1634408410000|2021-10-16 18:20:10|462.56|458.46|462.69|458.59|462.7|458.6|462.56|458.46|8
1634408420000|2021-10-16 18:20:20|462.74|458.64|462.65|458.55|462.75|458.65|462.65|458.55|6
1634408430000|2021-10-16 18:20:30|462.67|458.57|462.6|458.5|462.67|458.57|462.6|458.5|7
1634408440000|2021-10-16 18:20:40|462.59|458.49|462.54|458.44|462.59|458.49|462.54|458.44|6
1634408450000|2021-10-16 18:20:50|462.52|458.42|462.55|458.45|462.55|458.45|462.52|458.42|5
1634408460000|2021-10-16 18:21:00|462.54|458.44|462.29|458.19|462.54|458.44|462.28|458.18|15
1634408480000|2021-10-16 18:21:20|462.28|458.18|462.13|458.03|462.28|458.18|462.12|458.02|7
1634408490000|2021-10-16 18:21:30|462.12|458.02|462.16|458.06|462.16|458.06|462.12|458.02|3
1634408500000|2021-10-16 18:21:40|462.13|458.03|462.02|457.92|462.13|458.03|462.02|457.92|6
1634408510000|2021-10-16 18:21:50|462.03|457.93|462.09|457.99|462.09|457.99|462.03|457.93|7
1634408520000|2021-10-16 18:22:00|462.08|457.98|462.05|457.95|462.09|457.99|462.05|457.95|3
1634408530000|2021-10-16 18:22:10|462.07|457.97|462.02|457.92|462.1|458|462.01|457.91|10
1634408540000|2021-10-16 18:22:20|462.01|457.91|462.01|457.91|462.02|457.92|462|457.9|7
1634408550000|2021-10-16 18:22:30|462.13|458.03|462.51|458.41|462.51|458.41|462.13|458.03|15
1634408560000|2021-10-16 18:22:40|462.48|458.38|462.3|458.2|462.48|458.38|462.3|458.2|13
1634408570000|2021-10-16 18:22:50|462.29|458.19|462.13|458.03|462.29|458.19|462.13|458.03|15
1634408580000|2021-10-16 18:23:00|462.11|458.01|462.13|458.03|462.13|458.03|462.11|458.01|4
1634408590000|2021-10-16 18:23:10|462.11|458.01|462.4|458.3|462.4|458.3|462.11|458.01|19
1634408600000|2021-10-16 18:23:20|462.39|458.29|462.37|458.27|462.42|458.32|462.37|458.27|9
1634408610000|2021-10-16 18:23:30|462.34|458.24|462.38|458.28|462.38|458.28|462.33|458.23|4
1634408620000|2021-10-16 18:23:40|462.4|458.3|462.36|458.26|462.4|458.3|462.36|458.26|8
1634408630000|2021-10-16 18:23:50|462.35|458.25|462.36|458.26|462.36|458.26|462.35|458.25|2
1634408640000|2021-10-16 18:24:00|462.37|458.27|462.51|458.41|462.52|458.42|462.37|458.27|11
1634408650000|2021-10-16 18:24:10|462.52|458.42|462.52|458.42|462.53|458.43|462.52|458.42|3
1634408660000|2021-10-16 18:24:20|462.56|458.46|462.59|458.49|462.59|458.49|462.56|458.46|8
1634408670000|2021-10-16 18:24:30|462.57|458.47|462.37|458.27|462.58|458.48|462.37|458.27|15
1634408680000|2021-10-16 18:24:40|462.38|458.28|462.39|458.29|462.39|458.29|462.38|458.28|2
1634408690000|2021-10-16 18:24:50|462.38|458.28|462.39|458.29|462.39|458.29|462.38|458.28|2
1634408700000|2021-10-16 18:25:00|462.42|458.32|462.44|458.34|462.44|458.34|462.42|458.32|3
1634408710000|2021-10-16 18:25:10|462.45|458.35|462.46|458.36|462.46|458.36|462.45|458.35|2
1634408720000|2021-10-16 18:25:20|462.47|458.37|462.55|458.45|462.56|458.46|462.47|458.37|7
1634408730000|2021-10-16 18:25:30|462.54|458.44|462.56|458.46|462.56|458.46|462.54|458.44|2
1634408740000|2021-10-16 18:25:40|462.54|458.44|462.7|458.6|462.71|458.61|462.54|458.44|7
1634408750000|2021-10-16 18:25:50|462.78|458.68|462.81|458.71|462.81|458.71|462.78|458.68|3
1634408760000|2021-10-16 18:26:00|462.78|458.68|462.89|458.79|462.89|458.79|462.78|458.68|7
1634408770000|2021-10-16 18:26:10|462.9|458.8|462.89|458.79|462.9|458.8|462.89|458.79|4
1634408780000|2021-10-16 18:26:20|462.91|458.81|462.79|458.69|462.91|458.81|462.72|458.62|9
1634408790000|2021-10-16 18:26:30|462.82|458.72|462.85|458.75|462.86|458.76|462.82|458.72|6
1634408800000|2021-10-16 18:26:40|462.86|458.76|462.86|458.76|462.87|458.77|462.85|458.75|7
1634408810000|2021-10-16 18:26:50|462.85|458.75|462.89|458.79|462.89|458.79|462.85|458.75|13
1634408830000|2021-10-16 18:27:10|462.88|458.78|462.74|458.64|462.88|458.78|462.71|458.61|12
1634408840000|2021-10-16 18:27:20|462.73|458.63|462.71|458.61|462.73|458.63|462.7|458.6|3
1634408860000|2021-10-16 18:27:40|462.7|458.6|462.7|458.6|462.7|458.6|462.7|458.6|1
1634408870000|2021-10-16 18:27:50|462.69|458.59|462.88|458.78|462.88|458.78|462.69|458.59|9
1634408880000|2021-10-16 18:28:00|462.85|458.75|462.71|458.61|462.86|458.76|462.71|458.61|7
1634408890000|2021-10-16 18:28:10|462.69|458.59|462.61|458.51|462.69|458.59|462.61|458.51|8
1634408900000|2021-10-16 18:28:20|462.6|458.5|462.58|458.48|462.61|458.51|462.58|458.48|4
1634408910000|2021-10-16 18:28:30|462.52|458.42|462.57|458.47|462.57|458.47|462.51|458.41|3
1634408920000|2021-10-16 18:28:40|462.66|458.56|462.86|458.76|462.86|458.76|462.66|458.56|15
1634408930000|2021-10-16 18:28:50|462.84|458.74|462.91|458.81|462.91|458.81|462.84|458.74|8
1634408940000|2021-10-16 18:29:00|462.89|458.79|462.87|458.77|462.89|458.79|462.87|458.77|2
1634408960000|2021-10-16 18:29:20|462.85|458.75|462.73|458.63|462.85|458.75|462.73|458.63|6
1634408970000|2021-10-16 18:29:30|462.74|458.64|462.74|458.64|462.75|458.65|462.73|458.63|5
1634408980000|2021-10-16 18:29:40|462.73|458.63|462.73|458.63|462.73|458.63|462.73|458.63|1
1634408990000|2021-10-16 18:29:50|462.72|458.62|462.87|458.77|462.89|458.79|462.72|458.62|10
1634409000000|2021-10-16 18:30:00|462.89|458.79|462.99|458.89|462.99|458.89|462.88|458.78|7
1634409010000|2021-10-16 18:30:10|463.01|458.91|463.1|459|463.1|459|463|458.9|3
1634409020000|2021-10-16 18:30:20|463.09|458.99|462.97|458.87|463.09|458.99|462.97|458.87|7
1634409030000|2021-10-16 18:30:30|462.98|458.88|462.97|458.87|462.98|458.88|462.97|458.87|6
1634409040000|2021-10-16 18:30:40|462.98|458.88|462.91|458.81|462.98|458.88|462.9|458.8|16
1634409050000|2021-10-16 18:30:50|462.9|458.8|463.14|459.04|463.14|459.04|462.89|458.79|22
1634409060000|2021-10-16 18:31:00|463.16|459.06|463.25|459.15|463.25|459.15|463.14|459.04|17
1634409070000|2021-10-16 18:31:10|463.26|459.16|463.25|459.15|463.26|459.16|463.22|459.12|4
1634409080000|2021-10-16 18:31:20|463.23|459.13|463.31|459.21|463.31|459.21|463.17|459.07|8
1634409090000|2021-10-16 18:31:30|463.37|459.27|463.37|459.27|463.42|459.32|463.36|459.26|9
1634409100000|2021-10-16 18:31:40|463.48|459.38|463.38|459.28|463.49|459.39|463.38|459.28|10
1634409110000|2021-10-16 18:31:50|463.36|459.26|463.36|459.26|463.36|459.26|463.36|459.26|1
1634409120000|2021-10-16 18:32:00|463.37|459.27|463.39|459.29|463.39|459.29|463.36|459.26|8
1634409130000|2021-10-16 18:32:10|463.37|459.27|463.28|459.18|463.37|459.27|463.28|459.18|10
1634409140000|2021-10-16 18:32:20|463.25|459.15|463.22|459.12|463.25|459.15|463.21|459.11|4
1634409150000|2021-10-16 18:32:30|463.23|459.13|463.25|459.15|463.25|459.15|463.23|459.13|5
1634409160000|2021-10-16 18:32:40|463.28|459.18|463.38|459.28|463.38|459.28|463.28|459.18|10
1634409170000|2021-10-16 18:32:50|463.37|459.27|463.39|459.29|463.39|459.29|463.36|459.26|6
1634409180000|2021-10-16 18:33:00|463.4|459.3|463.32|459.22|463.4|459.3|463.31|459.21|4
1634409190000|2021-10-16 18:33:10|463.33|459.23|463.39|459.29|463.39|459.29|463.32|459.22|8
1634409200000|2021-10-16 18:33:20|463.37|459.27|463.32|459.22|463.37|459.27|463.31|459.21|5
1634409210000|2021-10-16 18:33:30|463.34|459.24|463.37|459.27|463.39|459.29|463.33|459.23|8
1634409220000|2021-10-16 18:33:40|463.36|459.26|463.31|459.21|463.37|459.27|463.31|459.21|9
1634409230000|2021-10-16 18:33:50|463.32|459.22|463.32|459.22|463.32|459.22|463.31|459.21|3
1634409240000|2021-10-16 18:34:00|463.3|459.2|463.23|459.13|463.3|459.2|463.21|459.11|7
1634409250000|2021-10-16 18:34:10|463.22|459.12|463.22|459.12|463.22|459.12|463.22|459.12|1
1634409260000|2021-10-16 18:34:20|463.21|459.11|463.22|459.12|463.22|459.12|463.21|459.11|4
1634409270000|2021-10-16 18:34:30|463.23|459.13|463.21|459.11|463.23|459.13|463.21|459.11|4
1634409280000|2021-10-16 18:34:40|463.2|459.1|463.24|459.14|463.24|459.14|463.2|459.1|3
1634409290000|2021-10-16 18:34:50|463.23|459.13|463.24|459.14|463.24|459.14|463.23|459.13|4
1634409300000|2021-10-16 18:35:00|463.22|459.12|463.33|459.23|463.33|459.23|463.22|459.12|5
1634409310000|2021-10-16 18:35:10|463.32|459.22|463.29|459.19|463.33|459.23|463.29|459.19|4
1634409320000|2021-10-16 18:35:20|463.3|459.2|463.31|459.21|463.31|459.21|463.29|459.19|6
1634409330000|2021-10-16 18:35:30|463.3|459.2|463.29|459.19|463.31|459.21|463.28|459.18|6
1634409340000|2021-10-16 18:35:40|463.28|459.18|463.24|459.14|463.29|459.19|463.24|459.14|5
1634409350000|2021-10-16 18:35:50|463.26|459.16|463.23|459.13|463.34|459.24|463.23|459.13|8
1634409360000|2021-10-16 18:36:00|463.22|459.12|463.22|459.12|463.27|459.17|463.22|459.12|8
1634409370000|2021-10-16 18:36:10|463.25|459.15|463.25|459.15|463.25|459.15|463.23|459.13|3
1634409380000|2021-10-16 18:36:20|463.23|459.13|463.21|459.11|463.23|459.13|463.21|459.11|2
1634409390000|2021-10-16 18:36:30|463.22|459.12|463.25|459.15|463.28|459.18|463.2|459.1|12
1634409400000|2021-10-16 18:36:40|463.27|459.17|463.45|459.35|463.45|459.35|463.27|459.17|7
1634409410000|2021-10-16 18:36:50|463.43|459.33|463.76|459.66|463.77|459.67|463.43|459.33|15
1634409420000|2021-10-16 18:37:00|463.74|459.64|463.78|459.68|463.81|459.71|463.74|459.64|9
1634409440000|2021-10-16 18:37:20|463.76|459.66|463.71|459.61|463.76|459.66|463.71|459.61|3
1634409450000|2021-10-16 18:37:30|463.79|459.69|463.56|459.46|463.8|459.7|463.56|459.46|15
1634409460000|2021-10-16 18:37:40|463.62|459.52|463.52|459.42|463.62|459.52|463.52|459.42|3
1634409470000|2021-10-16 18:37:50|463.51|459.41|463.43|459.33|463.51|459.41|463.41|459.31|7
1634409480000|2021-10-16 18:38:00|463.44|459.34|463.44|459.34|463.44|459.34|463.44|459.34|1
1634409490000|2021-10-16 18:38:10|463.45|459.35|463.46|459.36|463.46|459.36|463.44|459.34|3
1634409520000|2021-10-16 18:38:40|463.47|459.37|463.46|459.36|463.47|459.37|463.46|459.36|2
1634409530000|2021-10-16 18:38:50|463.44|459.34|463.44|459.34|463.44|459.34|463.44|459.34|1
1634409540000|2021-10-16 18:39:00|463.42|459.32|463.42|459.32|463.43|459.33|463.39|459.29|8
1634409550000|2021-10-16 18:39:10|463.41|459.31|463.4|459.3|463.41|459.31|463.39|459.29|4
1634409560000|2021-10-16 18:39:20|463.41|459.31|463.31|459.21|463.41|459.31|463.31|459.21|5
1634409570000|2021-10-16 18:39:30|463.3|459.2|463.26|459.16|463.31|459.21|463.24|459.14|6
1634409580000|2021-10-16 18:39:40|463.29|459.19|463.18|459.08|463.29|459.19|463.18|459.08|12
1634409590000|2021-10-16 18:39:50|463.17|459.07|462.81|458.71|463.17|459.07|462.8|458.7|20
1634409600000|2021-10-16 18:40:00|462.76|458.66|462.68|458.58|462.77|458.67|462.68|458.58|13
1634409610000|2021-10-16 18:40:10|462.66|458.56|462.78|458.68|462.79|458.69|462.65|458.55|10
1634409620000|2021-10-16 18:40:20|462.77|458.67|462.78|458.68|462.78|458.68|462.77|458.67|4
1634409630000|2021-10-16 18:40:30|462.77|458.67|462.98|458.88|463|458.9|462.77|458.67|19
1634409640000|2021-10-16 18:40:40|462.99|458.89|463.07|458.97|463.08|458.98|462.98|458.88|6
1634409650000|2021-10-16 18:40:50|463.06|458.96|463.14|459.04|463.15|459.05|463.06|458.96|9
1634409660000|2021-10-16 18:41:00|463.15|459.05|463.19|459.09|463.19|459.09|463.15|459.05|4
1634409680000|2021-10-16 18:41:20|463.18|459.08|463.07|458.97|463.18|459.08|463.07|458.97|9
1634409690000|2021-10-16 18:41:30|463.06|458.96|463.09|458.99|463.09|458.99|463.06|458.96|5
1634409710000|2021-10-16 18:41:50|463.1|459|463.38|459.28|463.4|459.3|463.09|458.99|14
1634409720000|2021-10-16 18:42:00|463.37|459.27|463.32|459.22|463.37|459.27|463.32|459.22|3
1634409730000|2021-10-16 18:42:10|463.34|459.24|463.32|459.22|463.34|459.24|463.32|459.22|2
1634409740000|2021-10-16 18:42:20|463.34|459.24|463.32|459.22|463.34|459.24|463.32|459.22|6
1634409750000|2021-10-16 18:42:30|463.33|459.23|463.34|459.24|463.36|459.26|463.33|459.23|5
1634409760000|2021-10-16 18:42:40|463.35|459.25|463.35|459.25|463.35|459.25|463.34|459.24|3
1634409770000|2021-10-16 18:42:50|463.41|459.31|463.52|459.42|463.52|459.42|463.41|459.31|5
1634409780000|2021-10-16 18:43:00|463.54|459.44|463.65|459.55|463.65|459.55|463.54|459.44|8
1634409790000|2021-10-16 18:43:10|463.64|459.54|463.5|459.4|463.64|459.54|463.5|459.4|8
1634409800000|2021-10-16 18:43:20|463.47|459.37|463.36|459.26|463.47|459.37|463.36|459.26|9
1634409810000|2021-10-16 18:43:30|463.33|459.23|463.31|459.21|463.33|459.23|463.3|459.2|5
1634409820000|2021-10-16 18:43:40|463.3|459.2|463.29|459.19|463.31|459.21|463.29|459.19|3
1634409840000|2021-10-16 18:44:00|463.3|459.2|463.11|459.01|463.3|459.2|463.11|459.01|9
1634409850000|2021-10-16 18:44:10|463.08|458.98|463.01|458.91|463.08|458.98|463.01|458.91|5
1634409860000|2021-10-16 18:44:20|463.02|458.92|463.02|458.92|463.02|458.92|463.02|458.92|1
1634409880000|2021-10-16 18:44:40|462.92|458.82|462.85|458.75|462.92|458.82|462.84|458.74|12
1634409890000|2021-10-16 18:44:50|462.86|458.76|462.87|458.77|462.87|458.77|462.85|458.75|7
1634409900000|2021-10-16 18:45:00|462.86|458.76|462.86|458.76|462.86|458.76|462.86|458.76|1
1634409910000|2021-10-16 18:45:10|462.87|458.77|462.86|458.76|462.87|458.77|462.86|458.76|2
1634409920000|2021-10-16 18:45:20|462.87|458.77|462.85|458.75|462.87|458.77|462.85|458.75|6
1634409930000|2021-10-16 18:45:30|462.87|458.77|463.16|459.06|463.16|459.06|462.86|458.76|12
1634409940000|2021-10-16 18:45:40|463.17|459.07|463.23|459.13|463.25|459.15|463.16|459.06|13
1634409950000|2021-10-16 18:45:50|463.25|459.15|463.36|459.26|463.47|459.37|463.25|459.15|12
1634409960000|2021-10-16 18:46:00|463.47|459.37|463.48|459.38|463.49|459.39|463.44|459.34|10
1634409970000|2021-10-16 18:46:10|463.47|459.37|463.49|459.39|463.5|459.4|463.44|459.34|12
1634409980000|2021-10-16 18:46:20|463.48|459.38|463.5|459.4|463.5|459.4|463.48|459.38|4
1634409990000|2021-10-16 18:46:30|463.49|459.39|463.51|459.41|463.51|459.41|463.49|459.39|3
1634410000000|2021-10-16 18:46:40|463.49|459.39|464.6|460.5|464.6|460.5|463.49|459.39|29
1634410010000|2021-10-16 18:46:50|464.51|460.41|464.83|460.73|464.89|460.79|464.51|460.41|35
1634410020000|2021-10-16 18:47:00|464.84|460.74|465.18|461.08|465.18|461.08|464.8|460.7|22
1634410030000|2021-10-16 18:47:10|465.23|461.13|465.23|461.13|465.25|461.15|465.17|461.07|20
1634410040000|2021-10-16 18:47:20|465.22|461.12|465.31|461.21|465.37|461.27|465.16|461.06|24
1634410050000|2021-10-16 18:47:30|465.3|461.2|465.31|461.21|465.34|461.24|465.2|461.1|25
1634410060000|2021-10-16 18:47:40|465.3|461.2|465.38|461.28|465.38|461.28|465.28|461.18|16
1634410070000|2021-10-16 18:47:50|465.41|461.31|465.48|461.38|465.48|461.38|465.4|461.3|10
1634410080000|2021-10-16 18:48:00|465.5|461.4|465.2|461.1|465.53|461.43|465.2|461.1|25
1634410090000|2021-10-16 18:48:10|465.21|461.11|464.84|460.74|465.21|461.11|464.82|460.72|19
1634410100000|2021-10-16 18:48:20|464.83|460.73|465.11|461.01|465.11|461.01|464.83|460.73|18
1634410110000|2021-10-16 18:48:30|465.12|461.02|464.68|460.58|465.13|461.03|464.67|460.57|22
1634410120000|2021-10-16 18:48:40|464.72|460.62|464.72|460.62|464.94|460.84|464.7|460.6|21
1634410130000|2021-10-16 18:48:50|464.74|460.64|465.02|460.92|465.05|460.95|464.74|460.64|21
1634410140000|2021-10-16 18:49:00|465.01|460.91|465.16|461.06|465.16|461.06|465.01|460.91|17
1634410150000|2021-10-16 18:49:10|465.15|461.05|464.94|460.84|465.18|461.08|464.93|460.83|18
1634410160000|2021-10-16 18:49:20|464.92|460.82|464.76|460.66|464.92|460.82|464.76|460.66|12
1634410170000|2021-10-16 18:49:30|464.79|460.69|464.6|460.5|464.79|460.69|464.6|460.5|18
1634410180000|2021-10-16 18:49:40|464.61|460.51|464.65|460.55|464.68|460.58|464.61|460.51|12
1634410190000|2021-10-16 18:49:50|464.64|460.54|464.54|460.44|464.67|460.57|464.48|460.38|16
1634410200000|2021-10-16 18:50:00|464.53|460.43|464.65|460.55|464.65|460.55|464.5|460.4|15
1634410210000|2021-10-16 18:50:10|464.66|460.56|464.77|460.67|464.77|460.67|464.65|460.55|14
1634410220000|2021-10-16 18:50:20|464.76|460.66|464.94|460.84|464.95|460.85|464.76|460.66|17
1634410230000|2021-10-16 18:50:30|464.96|460.86|464.87|460.77|464.96|460.86|464.86|460.76|11
1634410240000|2021-10-16 18:50:40|464.88|460.78|464.59|460.49|464.88|460.78|464.58|460.48|16
1634410250000|2021-10-16 18:50:50|464.58|460.48|464.49|460.39|464.58|460.48|464.44|460.34|14
1634410260000|2021-10-16 18:51:00|464.42|460.32|464.4|460.3|464.42|460.32|464.18|460.08|21
1634410270000|2021-10-16 18:51:10|464.41|460.31|464.45|460.35|464.45|460.35|464.38|460.28|7
1634410280000|2021-10-16 18:51:20|464.46|460.36|464.31|460.21|464.46|460.36|464.31|460.21|8
1634410290000|2021-10-16 18:51:30|464.3|460.2|464.24|460.14|464.3|460.2|464.23|460.13|15
1634410300000|2021-10-16 18:51:40|464.23|460.13|464.29|460.19|464.29|460.19|464.21|460.11|11
1634410310000|2021-10-16 18:51:50|464.28|460.18|464.13|460.03|464.28|460.18|464.13|460.03|16
1634410320000|2021-10-16 18:52:00|464.11|460.01|464.07|459.97|464.11|460.01|464.07|459.97|5
1634410330000|2021-10-16 18:52:10|464.06|459.96|464.2|460.1|464.21|460.11|464.06|459.96|8
1634410340000|2021-10-16 18:52:20|464.18|460.08|464.16|460.06|464.19|460.09|464.09|459.99|13
1634410350000|2021-10-16 18:52:30|464.17|460.07|464.15|460.05|464.17|460.07|464.15|460.05|5
1634410360000|2021-10-16 18:52:40|464.14|460.04|464.19|460.09|464.19|460.09|464.11|460.01|18
1634410370000|2021-10-16 18:52:50|464.2|460.1|464.26|460.16|464.27|460.17|464.19|460.09|9
1634410380000|2021-10-16 18:53:00|464.27|460.17|464.22|460.12|464.27|460.17|464.21|460.11|12
1634410390000|2021-10-16 18:53:10|464.21|460.11|464.05|459.95|464.22|460.12|464.05|459.95|10
1634410400000|2021-10-16 18:53:20|464.02|459.92|464.03|459.93|464.16|460.06|464.02|459.92|16
1634410410000|2021-10-16 18:53:30|464.04|459.94|464.01|459.91|464.07|459.97|464.01|459.91|4
1634410420000|2021-10-16 18:53:40|464.02|459.92|463.99|459.89|464.06|459.96|463.97|459.87|13
1634410430000|2021-10-16 18:53:50|464|459.9|463.97|459.87|464|459.9|463.93|459.83|13
1634410440000|2021-10-16 18:54:00|463.98|459.88|464.03|459.93|464.09|459.99|463.98|459.88|9
1634410450000|2021-10-16 18:54:10|464.04|459.94|464|459.9|464.04|459.94|463.98|459.88|7
1634410460000|2021-10-16 18:54:20|463.98|459.88|463.79|459.69|463.98|459.88|463.79|459.69|9
1634410470000|2021-10-16 18:54:30|463.81|459.71|463.65|459.55|463.81|459.71|463.65|459.55|14
1634410480000|2021-10-16 18:54:40|463.62|459.52|463.52|459.42|463.62|459.52|463.51|459.41|14
1634410490000|2021-10-16 18:54:50|463.53|459.43|463.63|459.53|463.65|459.55|463.52|459.42|14
1634410500000|2021-10-16 18:55:00|463.62|459.52|463.53|459.43|463.63|459.53|463.53|459.43|12
1634410510000|2021-10-16 18:55:10|463.52|459.42|463.4|459.3|463.57|459.47|463.4|459.3|24
1634410520000|2021-10-16 18:55:20|463.41|459.31|463.11|459.01|463.41|459.31|463.09|458.99|21
1634410530000|2021-10-16 18:55:30|463.01|458.91|463.01|458.91|463.02|458.92|462.89|458.79|17
1634410540000|2021-10-16 18:55:40|462.99|458.89|462.9|458.8|462.99|458.89|462.89|458.79|8
1634410550000|2021-10-16 18:55:50|462.91|458.81|463.2|459.1|463.2|459.1|462.9|458.8|17
1634410560000|2021-10-16 18:56:00|463.19|459.09|462.99|458.89|463.2|459.1|462.99|458.89|17
1634410570000|2021-10-16 18:56:10|463|458.9|462.95|458.85|463.02|458.92|462.79|458.69|22
1634410580000|2021-10-16 18:56:20|462.96|458.86|462.92|458.82|462.96|458.86|462.92|458.82|2
1634410590000|2021-10-16 18:56:30|462.91|458.81|463.04|458.94|463.05|458.95|462.91|458.81|13
1634410600000|2021-10-16 18:56:40|463.03|458.93|463.15|459.05|463.15|459.05|462.99|458.89|17
1634410610000|2021-10-16 18:56:50|463.16|459.06|463.17|459.07|463.17|459.07|463.16|459.06|6
1634410620000|2021-10-16 18:57:00|463.14|459.04|462.78|458.68|463.14|459.04|462.78|458.68|13
1634410630000|2021-10-16 18:57:10|462.76|458.66|462.84|458.74|462.85|458.75|462.74|458.64|13
1634410640000|2021-10-16 18:57:20|462.87|458.77|462.66|458.56|462.87|458.77|462.66|458.56|16
1634410650000|2021-10-16 18:57:30|462.67|458.57|462.65|458.55|462.67|458.57|462.65|458.55|3
1634410660000|2021-10-16 18:57:40|462.64|458.54|462.66|458.56|462.66|458.56|462.64|458.54|5
1634410670000|2021-10-16 18:57:50|462.68|458.58|462.69|458.59|462.7|458.6|462.68|458.58|5
1634410680000|2021-10-16 18:58:00|462.68|458.58|462.68|458.58|462.71|458.61|462.68|458.58|7
1634410690000|2021-10-16 18:58:10|462.67|458.57|462.68|458.58|462.68|458.58|462.67|458.57|2
1634410700000|2021-10-16 18:58:20|462.69|458.59|462.68|458.58|462.69|458.59|462.68|458.58|2
1634410710000|2021-10-16 18:58:30|462.67|458.57|462.67|458.57|462.68|458.58|462.65|458.55|6
1634410720000|2021-10-16 18:58:40|462.68|458.58|462.84|458.74|462.85|458.75|462.68|458.58|11
1634410730000|2021-10-16 18:58:50|462.85|458.75|462.83|458.73|462.85|458.75|462.81|458.71|7
1634410740000|2021-10-16 18:59:00|462.84|458.74|462.64|458.54|462.84|458.74|462.62|458.52|14
1634410750000|2021-10-16 18:59:10|462.65|458.55|462.71|458.61|462.74|458.64|462.65|458.55|8
1634410760000|2021-10-16 18:59:20|462.72|458.62|462.9|458.8|462.9|458.8|462.72|458.62|16
1634410770000|2021-10-16 18:59:30|462.91|458.81|463.27|459.17|463.27|459.17|462.91|458.81|18
1634410780000|2021-10-16 18:59:40|463.28|459.18|463.78|459.68|463.81|459.71|463.28|459.18|24
1634410790000|2021-10-16 18:59:50|463.8|459.7|463.53|459.43|463.8|459.7|463.53|459.43|20
1634410800000|2021-10-16 19:00:00|463.54|459.44|463.54|459.44|463.72|459.62|463.51|459.41|20
1634410810000|2021-10-16 19:00:10|463.52|459.42|462.82|458.72|463.52|459.42|462.82|458.72|19
1634410820000|2021-10-16 19:00:20|462.83|458.73|462.67|458.57|462.83|458.73|462.67|458.57|11
1634410830000|2021-10-16 19:00:30|462.65|458.55|462.82|458.72|462.83|458.73|462.63|458.53|15
1634410840000|2021-10-16 19:00:40|462.86|458.76|462.9|458.8|462.9|458.8|462.86|458.76|3
1634410850000|2021-10-16 19:00:50|462.88|458.78|462.9|458.8|462.92|458.82|462.88|458.78|8
1634410870000|2021-10-16 19:01:10|462.89|458.79|462.87|458.77|462.9|458.8|462.87|458.77|3
1634410880000|2021-10-16 19:01:20|462.89|458.79|463|458.9|463.01|458.91|462.89|458.79|10
1634410890000|2021-10-16 19:01:30|462.98|458.88|462.95|458.85|462.99|458.89|462.95|458.85|6
1634410900000|2021-10-16 19:01:40|462.94|458.84|462.81|458.71|462.94|458.84|462.79|458.69|8
1634410910000|2021-10-16 19:01:50|462.82|458.72|462.75|458.65|462.82|458.72|462.75|458.65|6
1634410920000|2021-10-16 19:02:00|462.76|458.66|462.67|458.57|462.77|458.67|462.67|458.57|7
1634410930000|2021-10-16 19:02:10|462.66|458.56|462.64|458.54|462.67|458.57|462.62|458.52|6
1634410940000|2021-10-16 19:02:20|462.63|458.53|462.53|458.43|462.64|458.54|462.53|458.43|7
1634410950000|2021-10-16 19:02:30|462.52|458.42|462.55|458.45|462.55|458.45|462.52|458.42|8
1634410960000|2021-10-16 19:02:40|462.54|458.44|462.63|458.53|462.63|458.53|462.54|458.44|7
1634410970000|2021-10-16 19:02:50|462.64|458.54|462.63|458.53|462.64|458.54|462.62|458.52|3
1634410980000|2021-10-16 19:03:00|462.64|458.54|462.54|458.44|462.64|458.54|462.53|458.43|10
1634410990000|2021-10-16 19:03:10|462.55|458.45|462.55|458.45|462.58|458.48|462.54|458.44|9
1634411000000|2021-10-16 19:03:20|462.54|458.44|462.67|458.57|462.69|458.59|462.54|458.44|10
1634411010000|2021-10-16 19:03:30|462.69|458.59|462.78|458.68|462.78|458.68|462.69|458.59|5
1634411020000|2021-10-16 19:03:40|462.79|458.69|462.77|458.67|462.79|458.69|462.77|458.67|5
1634411030000|2021-10-16 19:03:50|462.74|458.64|462.71|458.61|462.75|458.65|462.71|458.61|3
1634411040000|2021-10-16 19:04:00|462.69|458.59|462.64|458.54|462.7|458.6|462.64|458.54|7
1634411050000|2021-10-16 19:04:10|462.65|458.55|462.7|458.6|462.7|458.6|462.65|458.55|6
1634411060000|2021-10-16 19:04:20|462.68|458.58|462.61|458.51|462.68|458.58|462.61|458.51|5
1634411070000|2021-10-16 19:04:30|462.62|458.52|462.62|458.52|462.62|458.52|462.61|458.51|3
1634411080000|2021-10-16 19:04:40|462.61|458.51|462.59|458.49|462.62|458.52|462.59|458.49|10
1634411090000|2021-10-16 19:04:50|462.58|458.48|462.57|458.47|462.58|458.48|462.56|458.46|10
1634411100000|2021-10-16 19:05:00|462.56|458.46|462.53|458.43|462.59|458.49|462.53|458.43|4
1634411110000|2021-10-16 19:05:10|462.54|458.44|462.55|458.45|462.55|458.45|462.52|458.42|5
1634411120000|2021-10-16 19:05:20|462.54|458.44|462.54|458.44|462.54|458.44|462.52|458.42|4
1634411130000|2021-10-16 19:05:30|462.56|458.46|462.64|458.54|462.64|458.54|462.56|458.46|8
1634411140000|2021-10-16 19:05:40|462.67|458.57|462.71|458.61|462.71|458.61|462.65|458.55|12
1634411150000|2021-10-16 19:05:50|462.7|458.6|462.71|458.61|462.73|458.63|462.7|458.6|8
1634411160000|2021-10-16 19:06:00|462.7|458.6|461.67|457.57|462.71|458.61|461.67|457.57|26
1634411170000|2021-10-16 19:06:10|461.64|457.54|462.15|458.05|462.16|458.06|461.63|457.53|20
1634411180000|2021-10-16 19:06:20|462.14|458.04|462.23|458.13|462.23|458.13|462.14|458.04|7
1634411190000|2021-10-16 19:06:30|462.2|458.1|462.18|458.08|462.3|458.2|462.13|458.03|19
1634411200000|2021-10-16 19:06:40|462.19|458.09|462.15|458.05|462.22|458.12|462.15|458.05|9
1634411210000|2021-10-16 19:06:50|462.13|458.03|461.91|457.81|462.13|458.03|461.91|457.81|11
1634411220000|2021-10-16 19:07:00|461.9|457.8|461.92|457.82|461.93|457.83|461.78|457.68|17
1634411230000|2021-10-16 19:07:10|461.9|457.8|461.94|457.84|461.95|457.85|461.9|457.8|5
1634411240000|2021-10-16 19:07:20|461.93|457.83|461.91|457.81|461.93|457.83|461.86|457.76|13
1634411250000|2021-10-16 19:07:30|461.93|457.83|461.91|457.81|461.95|457.85|461.9|457.8|11
1634411260000|2021-10-16 19:07:40|461.94|457.84|461.91|457.81|461.94|457.84|461.91|457.81|4
1634411270000|2021-10-16 19:07:50|461.92|457.82|461.97|457.87|461.98|457.88|461.88|457.78|14
1634411280000|2021-10-16 19:08:00|461.98|457.88|462.14|458.04|462.17|458.07|461.97|457.87|11
1634411290000|2021-10-16 19:08:10|462.13|458.03|462.1|458|462.17|458.07|462.07|457.97|17
1634411300000|2021-10-16 19:08:20|462.09|457.99|462.07|457.97|462.09|457.99|462.04|457.94|11
1634411310000|2021-10-16 19:08:30|462.1|458|462.1|458|462.1|458|462.09|457.99|3
1634411320000|2021-10-16 19:08:40|462.11|458.01|462.11|458.01|462.12|458.02|462.11|458.01|5
1634411330000|2021-10-16 19:08:50|462.1|458|462.02|457.92|462.1|458|462.02|457.92|9
1634411340000|2021-10-16 19:09:00|462.01|457.91|462.04|457.94|462.06|457.96|462.01|457.91|5
1634411350000|2021-10-16 19:09:10|462.02|457.92|462.01|457.91|462.02|457.92|462|457.9|4
1634411360000|2021-10-16 19:09:20|462|457.9|461.98|457.88|462.01|457.91|461.98|457.88|5
1634411370000|2021-10-16 19:09:30|461.99|457.89|461.44|457.34|461.99|457.89|461.41|457.31|23
1634411380000|2021-10-16 19:09:40|461.39|457.29|461.31|457.21|461.39|457.29|461.3|457.2|14
1634411390000|2021-10-16 19:09:50|461.3|457.2|461.27|457.17|461.31|457.21|461.27|457.17|9
1634411400000|2021-10-16 19:10:00|461.28|457.18|461.29|457.19|461.33|457.23|461.26|457.16|10
1634411410000|2021-10-16 19:10:10|461.28|457.18|461.55|457.45|461.56|457.46|461.27|457.17|18
1634411420000|2021-10-16 19:10:20|461.54|457.44|461.61|457.51|461.62|457.52|461.54|457.44|15
1634411430000|2021-10-16 19:10:30|461.62|457.52|461.53|457.43|461.62|457.52|461.53|457.43|13
1634411440000|2021-10-16 19:10:40|461.56|457.46|461.54|457.44|461.61|457.51|461.54|457.44|11
1634411450000|2021-10-16 19:10:50|461.53|457.43|461.49|457.39|461.54|457.44|461.3|457.2|20
1634411460000|2021-10-16 19:11:00|461.5|457.4|461.54|457.44|461.59|457.49|461.5|457.4|15
1634411470000|2021-10-16 19:11:10|461.52|457.42|461.56|457.46|461.56|457.46|461.52|457.42|4
1634411480000|2021-10-16 19:11:20|461.55|457.45|461.6|457.5|461.6|457.5|461.54|457.44|5
1634411490000|2021-10-16 19:11:30|461.59|457.49|461.61|457.51|461.61|457.51|461.59|457.49|7
1634411500000|2021-10-16 19:11:40|461.58|457.48|461.52|457.42|461.58|457.48|461.52|457.42|5
1634411510000|2021-10-16 19:11:50|461.49|457.39|461.49|457.39|461.5|457.4|461.48|457.38|7
1634411520000|2021-10-16 19:12:00|461.48|457.38|461.29|457.19|461.49|457.39|461.29|457.19|20
1634411530000|2021-10-16 19:12:10|461.3|457.2|461.27|457.17|461.31|457.21|461.27|457.17|6
1634411540000|2021-10-16 19:12:20|461.25|457.15|461|456.9|461.26|457.16|460.99|456.89|10
1634411550000|2021-10-16 19:12:30|460.99|456.89|460.9|456.8|460.99|456.89|460.9|456.8|13
1634411560000|2021-10-16 19:12:40|460.94|456.84|461.01|456.91|461.01|456.91|460.9|456.8|11
1634411570000|2021-10-16 19:12:50|461|456.9|461.01|456.91|461.03|456.93|461|456.9|7
1634411580000|2021-10-16 19:13:00|461|456.9|461|456.9|461|456.9|461|456.9|1
1634411590000|2021-10-16 19:13:10|460.99|456.89|460.99|456.89|461|456.9|460.99|456.89|3
1634411600000|2021-10-16 19:13:20|461|456.9|461.01|456.91|461.02|456.92|461|456.9|5
1634411610000|2021-10-16 19:13:30|461|456.9|461.01|456.91|461.05|456.95|460.95|456.85|19
1634411620000|2021-10-16 19:13:40|461.02|456.92|461.19|457.09|461.2|457.1|461.01|456.91|13
1634411630000|2021-10-16 19:13:50|461.2|457.1|461.17|457.07|461.28|457.18|461.17|457.07|13
1634411640000|2021-10-16 19:14:00|461.13|457.03|461.22|457.12|461.24|457.14|461.09|456.99|14
1634411650000|2021-10-16 19:14:10|461.21|457.11|461.26|457.16|461.26|457.16|461.21|457.11|8
1634411660000|2021-10-16 19:14:20|461.27|457.17|461.26|457.16|461.28|457.18|461.26|457.16|4
1634411670000|2021-10-16 19:14:30|461.25|457.15|461.11|457.01|461.25|457.15|461.11|457.01|8
1634411680000|2021-10-16 19:14:40|461.1|457|461.02|456.92|461.11|457.01|461.02|456.92|5
1634411690000|2021-10-16 19:14:50|461.04|456.94|461.02|456.92|461.04|456.94|461.01|456.91|10
1634411700000|2021-10-16 19:15:00|461.01|456.91|461.04|456.94|461.05|456.95|461.01|456.91|9
1634411710000|2021-10-16 19:15:10|461.05|456.95|461.03|456.93|461.05|456.95|461.03|456.93|3
1634411720000|2021-10-16 19:15:20|461.02|456.92|461.03|456.93|461.03|456.93|461.02|456.92|4
1634411730000|2021-10-16 19:15:30|461.02|456.92|461.04|456.94|461.05|456.95|461.02|456.92|5
1634411740000|2021-10-16 19:15:40|461.02|456.92|460.93|456.83|461.02|456.92|460.91|456.81|12
1634411750000|2021-10-16 19:15:50|460.92|456.82|460.92|456.82|460.93|456.83|460.9|456.8|7
1634411760000|2021-10-16 19:16:00|460.93|456.83|460.89|456.79|460.93|456.83|460.86|456.76|11
1634411770000|2021-10-16 19:16:10|460.88|456.78|460.98|456.88|460.98|456.88|460.87|456.77|17
1634411780000|2021-10-16 19:16:20|461.06|456.96|461.09|456.99|461.09|456.99|461.06|456.96|6
1634411790000|2021-10-16 19:16:30|461.1|457|461.08|456.98|461.1|457|461.08|456.98|2
1634411800000|2021-10-16 19:16:40|461.09|456.99|461.02|456.92|461.1|457|461.01|456.91|11
1634411810000|2021-10-16 19:16:50|461|456.9|460.99|456.89|461|456.9|460.98|456.88|4
1634411820000|2021-10-16 19:17:00|460.97|456.87|460.83|456.73|460.97|456.87|460.83|456.73|7
1634411830000|2021-10-16 19:17:10|460.85|456.75|460.79|456.69|460.85|456.75|460.72|456.62|15
1634411840000|2021-10-16 19:17:20|460.76|456.66|460.76|456.66|460.77|456.67|460.71|456.61|7
1634411850000|2021-10-16 19:17:30|460.78|456.68|460.81|456.71|460.81|456.71|460.78|456.68|7
1634411860000|2021-10-16 19:17:40|460.8|456.7|460.82|456.72|460.83|456.73|460.79|456.69|9
1634411870000|2021-10-16 19:17:50|460.8|456.7|460.8|456.7|460.8|456.7|460.8|456.7|1
1634411880000|2021-10-16 19:18:00|460.81|456.71|460.76|456.66|460.81|456.71|460.75|456.65|7
1634411890000|2021-10-16 19:18:10|460.74|456.64|460.83|456.73|460.83|456.73|460.73|456.63|7
1634411900000|2021-10-16 19:18:20|460.85|456.75|461.06|456.96|461.06|456.96|460.82|456.72|15
1634411910000|2021-10-16 19:18:30|461.05|456.95|461.16|457.06|461.16|457.06|461.05|456.95|15
1634411920000|2021-10-16 19:18:40|461.15|457.05|461.05|456.95|461.16|457.06|461.03|456.93|17
1634411930000|2021-10-16 19:18:50|461.06|456.96|461.05|456.95|461.06|456.96|461.05|456.95|8
1634411940000|2021-10-16 19:19:00|461.06|456.96|460.97|456.87|461.07|456.97|460.97|456.87|9
1634411950000|2021-10-16 19:19:10|460.96|456.86|461.11|457.01|461.11|457.01|460.96|456.86|5
1634411960000|2021-10-16 19:19:20|461.17|457.07|461.18|457.08|461.18|457.08|461.15|457.05|8
1634411970000|2021-10-16 19:19:30|461.17|457.07|461.17|457.07|461.18|457.08|461.17|457.07|3
1634411980000|2021-10-16 19:19:40|461.18|457.08|461.18|457.08|461.18|457.08|461.14|457.04|6
1634411990000|2021-10-16 19:19:50|461.15|457.05|461.06|456.96|461.16|457.06|461.06|456.96|14
1634412000000|2021-10-16 19:20:00|461.12|457.02|461.28|457.18|461.3|457.2|461.12|457.02|17
1634412010000|2021-10-16 19:20:10|461.29|457.19|461.2|457.1|461.29|457.19|461.17|457.07|10
1634412020000|2021-10-16 19:20:20|461.21|457.11|461.33|457.23|461.33|457.23|461.21|457.11|9
1634412030000|2021-10-16 19:20:30|461.32|457.22|461.39|457.29|461.4|457.3|461.32|457.22|7
1634412040000|2021-10-16 19:20:40|461.38|457.28|461.5|457.4|461.5|457.4|461.3|457.2|16
1634412050000|2021-10-16 19:20:50|461.51|457.41|461.54|457.44|461.57|457.47|461.51|457.41|11
1634412060000|2021-10-16 19:21:00|461.52|457.42|461.6|457.5|461.6|457.5|461.52|457.42|11
1634412070000|2021-10-16 19:21:10|461.59|457.49|461.62|457.52|461.62|457.52|461.54|457.44|7
1634412080000|2021-10-16 19:21:20|461.61|457.51|461.61|457.51|461.61|457.51|461.59|457.49|7
1634412090000|2021-10-16 19:21:30|461.62|457.52|461.62|457.52|461.62|457.52|461.6|457.5|3
1634412100000|2021-10-16 19:21:40|461.61|457.51|461.53|457.43|461.61|457.51|461.52|457.42|6
1634412110000|2021-10-16 19:21:50|461.54|457.44|461.53|457.43|461.55|457.45|461.53|457.43|8
1634412120000|2021-10-16 19:22:00|461.52|457.42|461.48|457.38|461.52|457.42|461.48|457.38|2
1634412130000|2021-10-16 19:22:10|461.42|457.32|461.39|457.29|461.44|457.34|461.39|457.29|12
1634412140000|2021-10-16 19:22:20|461.38|457.28|461.28|457.18|461.38|457.28|461.28|457.18|6
1634412150000|2021-10-16 19:22:30|461.27|457.17|461.23|457.13|461.27|457.17|461.23|457.13|7
1634412160000|2021-10-16 19:22:40|461.22|457.12|461.26|457.16|461.26|457.16|461.22|457.12|7
1634412170000|2021-10-16 19:22:50|461.25|457.15|461.3|457.2|461.3|457.2|461.24|457.14|10
1634412190000|2021-10-16 19:23:10|461.28|457.18|461.29|457.19|461.29|457.19|461.28|457.18|4
1634412200000|2021-10-16 19:23:20|461.28|457.18|461.27|457.17|461.3|457.2|461.25|457.15|7
1634412210000|2021-10-16 19:23:30|461.28|457.18|461.39|457.29|461.39|457.29|461.28|457.18|6
1634412220000|2021-10-16 19:23:40|461.4|457.3|461.51|457.41|461.51|457.41|461.4|457.3|8
1634412230000|2021-10-16 19:23:50|461.5|457.4|461.51|457.41|461.52|457.42|461.5|457.4|4
1634412240000|2021-10-16 19:24:00|461.5|457.4|461.5|457.4|461.52|457.42|461.49|457.39|7
1634412250000|2021-10-16 19:24:10|461.53|457.43|461.5|457.4|461.53|457.43|461.5|457.4|8
1634412260000|2021-10-16 19:24:20|461.53|457.43|461.52|457.42|461.55|457.45|461.52|457.42|5
1634412270000|2021-10-16 19:24:30|461.55|457.45|461.6|457.5|461.6|457.5|461.54|457.44|7
1634412280000|2021-10-16 19:24:40|461.59|457.49|461.58|457.48|461.6|457.5|461.58|457.48|4
1634412290000|2021-10-16 19:24:50|461.59|457.49|461.59|457.49|461.59|457.49|461.57|457.47|9
1634412300000|2021-10-16 19:25:00|461.6|457.5|461.61|457.51|461.61|457.51|461.6|457.5|6
1634412310000|2021-10-16 19:25:10|461.6|457.5|461.6|457.5|461.6|457.5|461.59|457.49|5
1634412320000|2021-10-16 19:25:20|461.59|457.49|461.59|457.49|461.59|457.49|461.59|457.49|1
1634412330000|2021-10-16 19:25:30|461.58|457.48|461.58|457.48|461.58|457.48|461.58|457.48|1
1634412340000|2021-10-16 19:25:40|461.59|457.49|461.52|457.42|461.59|457.49|461.52|457.42|7
1634412350000|2021-10-16 19:25:50|461.54|457.44|461.53|457.43|461.56|457.46|461.53|457.43|5
1634412360000|2021-10-16 19:26:00|461.52|457.42|461.28|457.18|461.52|457.42|461.28|457.18|15
1634412370000|2021-10-16 19:26:10|461.31|457.21|461.32|457.22|461.35|457.25|461.31|457.21|11
1634412380000|2021-10-16 19:26:20|461.3|457.2|461.45|457.35|461.45|457.35|461.29|457.19|11
1634412390000|2021-10-16 19:26:30|461.46|457.36|461.56|457.46|461.58|457.48|461.46|457.36|9
1634412400000|2021-10-16 19:26:40|461.6|457.5|461.58|457.48|461.61|457.51|461.57|457.47|7
1634412410000|2021-10-16 19:26:50|461.56|457.46|461.46|457.36|461.57|457.47|461.46|457.36|10
1634412420000|2021-10-16 19:27:00|461.44|457.34|461.4|457.3|461.44|457.34|461.4|457.3|8
1634412440000|2021-10-16 19:27:20|461.41|457.31|461.41|457.31|461.41|457.31|461.4|457.3|5
1634412450000|2021-10-16 19:27:30|461.4|457.3|461.4|457.3|461.41|457.31|461.39|457.29|5
1634412460000|2021-10-16 19:27:40|461.39|457.29|461.41|457.31|461.41|457.31|461.39|457.29|5
1634412470000|2021-10-16 19:27:50|461.4|457.3|461.4|457.3|461.4|457.3|461.4|457.3|1
1634412480000|2021-10-16 19:28:00|461.38|457.28|461.41|457.31|461.42|457.32|461.38|457.28|6
1634412490000|2021-10-16 19:28:10|461.5|457.4|461.81|457.71|461.81|457.71|461.5|457.4|17
1634412500000|2021-10-16 19:28:20|461.82|457.72|461.83|457.73|461.84|457.74|461.82|457.72|3
1634412510000|2021-10-16 19:28:30|461.81|457.71|461.78|457.68|461.84|457.74|461.78|457.68|8
1634412520000|2021-10-16 19:28:40|461.77|457.67|461.79|457.69|461.8|457.7|461.75|457.65|12
1634412530000|2021-10-16 19:28:50|461.77|457.67|461.86|457.76|461.86|457.76|461.77|457.67|6
1634412540000|2021-10-16 19:29:00|461.87|457.77|461.83|457.73|461.87|457.77|461.83|457.73|3
1634412550000|2021-10-16 19:29:10|461.86|457.76|461.86|457.76|461.86|457.76|461.81|457.71|3
1634412560000|2021-10-16 19:29:20|461.8|457.7|461.7|457.6|461.8|457.7|461.68|457.58|6
1634412570000|2021-10-16 19:29:30|461.69|457.59|461.65|457.55|461.7|457.6|461.63|457.53|9
1634412580000|2021-10-16 19:29:40|461.62|457.52|461.61|457.51|461.64|457.54|461.58|457.48|6
1634412590000|2021-10-16 19:29:50|461.62|457.52|461.62|457.52|461.62|457.52|461.62|457.52|1
1634412600000|2021-10-16 19:30:00|461.61|457.51|461.61|457.51|461.62|457.52|461.61|457.51|7
1634412610000|2021-10-16 19:30:10|461.6|457.5|461.58|457.48|461.6|457.5|461.58|457.48|3
1634412620000|2021-10-16 19:30:20|461.54|457.44|461.51|457.41|461.54|457.44|461.51|457.41|3
1634412630000|2021-10-16 19:30:30|461.5|457.4|461.4|457.3|461.5|457.4|461.4|457.3|6
1634412640000|2021-10-16 19:30:40|461.41|457.31|461.39|457.29|461.44|457.34|461.39|457.29|9
1634412650000|2021-10-16 19:30:50|461.38|457.28|461.38|457.28|461.39|457.29|461.38|457.28|3
1634412660000|2021-10-16 19:31:00|461.39|457.29|461.4|457.3|461.4|457.3|461.38|457.28|8
1634412670000|2021-10-16 19:31:10|461.41|457.31|461.4|457.3|461.41|457.31|461.4|457.3|2
1634412680000|2021-10-16 19:31:20|461.42|457.32|461.44|457.34|461.46|457.36|461.42|457.32|7
1634412690000|2021-10-16 19:31:30|461.48|457.38|461.7|457.6|461.7|457.6|461.48|457.38|16
1634412700000|2021-10-16 19:31:40|461.69|457.59|461.76|457.66|461.76|457.66|461.69|457.59|7
1634412710000|2021-10-16 19:31:50|461.75|457.65|461.87|457.77|461.87|457.77|461.68|457.58|13
1634412720000|2021-10-16 19:32:00|461.86|457.76|461.89|457.79|461.89|457.79|461.84|457.74|5
1634412740000|2021-10-16 19:32:20|461.88|457.78|461.88|457.78|461.93|457.83|461.88|457.78|10
1634412750000|2021-10-16 19:32:30|461.87|457.77|461.73|457.63|461.87|457.77|461.73|457.63|12
1634412770000|2021-10-16 19:32:50|461.75|457.65|461.73|457.63|461.75|457.65|461.73|457.63|4
1634412780000|2021-10-16 19:33:00|461.75|457.65|461.9|457.8|461.9|457.8|461.75|457.65|4
1634412790000|2021-10-16 19:33:10|461.88|457.78|461.88|457.78|461.88|457.78|461.88|457.78|1
1634412800000|2021-10-16 19:33:20|461.94|457.84|461.92|457.82|461.94|457.84|461.92|457.82|7
1634412810000|2021-10-16 19:33:30|461.91|457.81|461.94|457.84|461.94|457.84|461.91|457.81|4
1634412820000|2021-10-16 19:33:40|461.92|457.82|461.94|457.84|461.98|457.88|461.92|457.82|10
1634412830000|2021-10-16 19:33:50|461.93|457.83|461.93|457.83|461.94|457.84|461.92|457.82|5
1634412840000|2021-10-16 19:34:00|461.94|457.84|461.94|457.84|461.98|457.88|461.94|457.84|8
1634412860000|2021-10-16 19:34:20|461.9|457.8|461.81|457.71|461.9|457.8|461.8|457.7|6
1634412870000|2021-10-16 19:34:30|461.82|457.72|461.81|457.71|461.82|457.72|461.81|457.71|4
1634412880000|2021-10-16 19:34:40|461.8|457.7|461.71|457.61|461.8|457.7|461.71|457.61|8
1634412890000|2021-10-16 19:34:50|461.72|457.62|461.85|457.75|461.85|457.75|461.7|457.6|8
1634412900000|2021-10-16 19:35:00|461.83|457.73|461.74|457.64|461.84|457.74|461.73|457.63|8
1634412910000|2021-10-16 19:35:10|461.73|457.63|461.61|457.51|461.74|457.64|461.61|457.51|18
1634412920000|2021-10-16 19:35:20|461.6|457.5|461.52|457.42|461.61|457.51|461.52|457.42|9
1634412930000|2021-10-16 19:35:30|461.54|457.44|461.54|457.44|461.55|457.45|461.53|457.43|7
1634412940000|2021-10-16 19:35:40|461.53|457.43|461.51|457.41|461.53|457.43|461.51|457.41|3
1634412950000|2021-10-16 19:35:50|461.52|457.42|461.59|457.49|461.59|457.49|461.52|457.42|9
1634412960000|2021-10-16 19:36:00|461.58|457.48|461.75|457.65|461.75|457.65|461.58|457.48|8
1634412970000|2021-10-16 19:36:10|461.76|457.66|461.77|457.67|461.77|457.67|461.76|457.66|2
1634412980000|2021-10-16 19:36:20|461.81|457.71|461.73|457.63|461.81|457.71|461.73|457.63|6
1634412990000|2021-10-16 19:36:30|461.72|457.62|461.84|457.74|461.84|457.74|461.69|457.59|10
1634413000000|2021-10-16 19:36:40|461.86|457.76|462.16|458.06|462.16|458.06|461.85|457.75|17
1634413010000|2021-10-16 19:36:50|462.17|458.07|462.17|458.07|462.17|458.07|462.16|458.06|3
1634413020000|2021-10-16 19:37:00|462.16|458.06|462.06|457.96|462.16|458.06|462.02|457.92|14
1634413030000|2021-10-16 19:37:10|462.05|457.95|462.03|457.93|462.07|457.97|462.03|457.93|8
1634413040000|2021-10-16 19:37:20|462.02|457.92|462.01|457.91|462.02|457.92|462.01|457.91|4
1634413050000|2021-10-16 19:37:30|462.02|457.92|462|457.9|462.02|457.92|461.99|457.89|6
1634413060000|2021-10-16 19:37:40|461.99|457.89|462.01|457.91|462.01|457.91|461.99|457.89|3
1634413070000|2021-10-16 19:37:50|462|457.9|462|457.9|462.01|457.91|462|457.9|5
1634413080000|2021-10-16 19:38:00|461.99|457.89|461.92|457.82|462|457.9|461.9|457.8|10
1634413090000|2021-10-16 19:38:10|461.91|457.81|461.81|457.71|461.92|457.82|461.8|457.7|19
1634413100000|2021-10-16 19:38:20|461.8|457.7|461.78|457.68|461.82|457.72|461.78|457.68|15
1634413110000|2021-10-16 19:38:30|461.79|457.69|461.75|457.65|461.79|457.69|461.75|457.65|7
1634413120000|2021-10-16 19:38:40|461.74|457.64|461.61|457.51|461.75|457.65|461.61|457.51|15
1634413130000|2021-10-16 19:38:50|461.58|457.48|461.42|457.32|461.58|457.48|461.42|457.32|11
1634413140000|2021-10-16 19:39:00|461.41|457.31|461.45|457.35|461.45|457.35|461.41|457.31|5
1634413150000|2021-10-16 19:39:10|461.44|457.34|461.45|457.35|461.45|457.35|461.44|457.34|4
1634413160000|2021-10-16 19:39:20|461.48|457.38|461.31|457.21|461.48|457.38|461.31|457.21|9
1634413170000|2021-10-16 19:39:30|461.3|457.2|461.32|457.22|461.32|457.22|461.27|457.17|10
1634413180000|2021-10-16 19:39:40|461.3|457.2|461.21|457.11|461.33|457.23|461.21|457.11|15
1634413190000|2021-10-16 19:39:50|461.2|457.1|461.21|457.11|461.21|457.11|461.2|457.1|2
1634413200000|2021-10-16 19:40:00|461.23|457.13|461.22|457.12|461.32|457.22|461.21|457.11|10
1634413210000|2021-10-16 19:40:10|461.23|457.13|461.16|457.06|461.23|457.13|461.12|457.02|13
1634413220000|2021-10-16 19:40:20|461.13|457.03|461.11|457.01|461.15|457.05|461.11|457.01|7
1634413230000|2021-10-16 19:40:30|461.12|457.02|461.11|457.01|461.13|457.03|461.11|457.01|6
1634413240000|2021-10-16 19:40:40|461.12|457.02|461.18|457.08|461.19|457.09|461.12|457.02|10
1634413250000|2021-10-16 19:40:50|461.17|457.07|460.91|456.81|461.17|457.07|460.91|456.81|17
1634413260000|2021-10-16 19:41:00|460.9|456.8|460.79|456.69|460.9|456.8|460.79|456.69|7
1634413270000|2021-10-16 19:41:10|460.77|456.67|460.8|456.7|460.81|456.71|460.76|456.66|10
1634413280000|2021-10-16 19:41:20|460.79|456.69|460.8|456.7|460.83|456.73|460.79|456.69|8
1634413290000|2021-10-16 19:41:30|460.82|456.72|460.92|456.82|460.92|456.82|460.82|456.72|6
1634413300000|2021-10-16 19:41:40|460.93|456.83|460.93|456.83|460.94|456.84|460.92|456.82|4
1634413310000|2021-10-16 19:41:50|460.95|456.85|460.96|456.86|460.96|456.86|460.95|456.85|2
1634413320000|2021-10-16 19:42:00|460.97|456.87|460.97|456.87|460.98|456.88|460.95|456.85|9
1634413330000|2021-10-16 19:42:10|460.96|456.86|460.98|456.88|460.98|456.88|460.96|456.86|3
1634413340000|2021-10-16 19:42:20|460.96|456.86|460.9|456.8|460.96|456.86|460.9|456.8|4
1634413350000|2021-10-16 19:42:30|460.89|456.79|460.89|456.79|460.9|456.8|460.89|456.79|3
1634413360000|2021-10-16 19:42:40|460.88|456.78|460.81|456.71|460.9|456.8|460.81|456.71|13
1634413370000|2021-10-16 19:42:50|460.8|456.7|460.81|456.71|460.82|456.72|460.8|456.7|5
1634413380000|2021-10-16 19:43:00|460.82|456.72|460.8|456.7|460.83|456.73|460.79|456.69|9
1634413390000|2021-10-16 19:43:10|460.79|456.69|460.79|456.69|460.8|456.7|460.77|456.67|7
1634413400000|2021-10-16 19:43:20|460.8|456.7|460.78|456.68|460.8|456.7|460.78|456.68|5
1634413410000|2021-10-16 19:43:30|460.77|456.67|460.79|456.69|460.79|456.69|460.77|456.67|7
1634413420000|2021-10-16 19:43:40|460.78|456.68|460.79|456.69|460.79|456.69|460.77|456.67|3
1634413430000|2021-10-16 19:43:50|460.78|456.68|460.71|456.61|460.78|456.68|460.67|456.57|8
1634413440000|2021-10-16 19:44:00|460.7|456.6|460.61|456.51|460.7|456.6|460.61|456.51|11
1634413450000|2021-10-16 19:44:10|460.63|456.53|460.64|456.54|460.65|456.55|460.62|456.52|8
1634413460000|2021-10-16 19:44:20|460.63|456.53|460.64|456.54|460.65|456.55|460.62|456.52|5
1634413470000|2021-10-16 19:44:30|460.66|456.56|460.64|456.54|460.68|456.58|460.63|456.53|9
1634413480000|2021-10-16 19:44:40|460.66|456.56|460.66|456.56|460.67|456.57|460.64|456.54|8
1634413490000|2021-10-16 19:44:50|460.65|456.55|460.71|456.61|460.73|456.63|460.65|456.55|10
1634413500000|2021-10-16 19:45:00|460.73|456.63|460.71|456.61|460.73|456.63|460.69|456.59|9
1634413510000|2021-10-16 19:45:10|460.69|456.59|460.66|456.56|460.69|456.59|460.66|456.56|2
1634413520000|2021-10-16 19:45:20|460.67|456.57|460.67|456.57|460.67|456.57|460.66|456.56|3
1634413530000|2021-10-16 19:45:30|460.68|456.58|460.68|456.58|460.69|456.59|460.68|456.58|3
1634413540000|2021-10-16 19:45:40|460.69|456.59|460.71|456.61|460.74|456.64|460.69|456.59|8
1634413550000|2021-10-16 19:45:50|460.73|456.63|460.94|456.84|460.98|456.88|460.7|456.6|18
1634413560000|2021-10-16 19:46:00|460.99|456.89|460.79|456.69|461.01|456.91|460.77|456.67|13
1634413570000|2021-10-16 19:46:10|460.8|456.7|460.7|456.6|460.8|456.7|460.69|456.59|15
1634413580000|2021-10-16 19:46:20|460.69|456.59|460.7|456.6|460.72|456.62|460.69|456.59|6
1634413590000|2021-10-16 19:46:30|460.72|456.62|460.8|456.7|460.8|456.7|460.72|456.62|6
1634413600000|2021-10-16 19:46:40|460.78|456.68|460.79|456.69|460.8|456.7|460.78|456.68|4
1634413610000|2021-10-16 19:46:50|460.78|456.68|460.78|456.68|460.79|456.69|460.77|456.67|4
1634413620000|2021-10-16 19:47:00|460.79|456.69|460.75|456.65|460.79|456.69|460.75|456.65|5
1634413630000|2021-10-16 19:47:10|460.72|456.62|460.75|456.65|460.75|456.65|460.72|456.62|2
1634413640000|2021-10-16 19:47:20|460.72|456.62|460.57|456.47|460.72|456.62|460.57|456.47|12
1634413650000|2021-10-16 19:47:30|460.56|456.46|460.54|456.44|460.57|456.47|460.53|456.43|11
1634413660000|2021-10-16 19:47:40|460.55|456.45|460.53|456.43|460.55|456.45|460.53|456.43|3
1634413670000|2021-10-16 19:47:50|460.54|456.44|460.68|456.58|460.7|456.6|460.54|456.44|12
1634413680000|2021-10-16 19:48:00|460.69|456.59|460.64|456.54|460.72|456.62|460.64|456.54|9
1634413690000|2021-10-16 19:48:10|460.63|456.53|460.59|456.49|460.66|456.56|460.57|456.47|7
1634413700000|2021-10-16 19:48:20|460.54|456.44|460.54|456.44|460.54|456.44|460.52|456.42|4
1634413710000|2021-10-16 19:48:30|460.53|456.43|460.53|456.43|460.53|456.43|460.53|456.43|1
1634413720000|2021-10-16 19:48:40|460.51|456.41|460.49|456.39|460.51|456.41|460.48|456.38|8
1634413730000|2021-10-16 19:48:50|460.5|456.4|460.33|456.23|460.5|456.4|460.33|456.23|12
1634413740000|2021-10-16 19:49:00|460.32|456.22|460.27|456.17|460.33|456.23|460.27|456.17|21
1634413750000|2021-10-16 19:49:10|460.29|456.19|460.29|456.19|460.29|456.19|460.28|456.18|3
1634413760000|2021-10-16 19:49:20|460.27|456.17|460.13|456.03|460.29|456.19|460.13|456.03|13
1634413770000|2021-10-16 19:49:30|460.18|456.08|460.16|456.06|460.2|456.1|460.16|456.06|9
1634413780000|2021-10-16 19:49:40|460.15|456.05|460.18|456.08|460.18|456.08|460.15|456.05|4
1634413790000|2021-10-16 19:49:50|460.16|456.06|460.42|456.32|460.42|456.32|460.16|456.06|15
1634413800000|2021-10-16 19:50:00|460.43|456.33|460.5|456.4|460.5|456.4|460.42|456.32|6
1634413810000|2021-10-16 19:50:10|460.53|456.43|460.5|456.4|460.53|456.43|460.5|456.4|4
1634413820000|2021-10-16 19:50:20|460.49|456.39|460.27|456.17|460.49|456.39|460.27|456.17|12
1634413840000|2021-10-16 19:50:40|460.22|456.12|460.23|456.13|460.23|456.13|460.21|456.11|9
1634413850000|2021-10-16 19:50:50|460.22|456.12|460.29|456.19|460.31|456.21|460.22|456.12|10
1634413860000|2021-10-16 19:51:00|460.3|456.2|460.24|456.14|460.3|456.2|460.24|456.14|4
1634413870000|2021-10-16 19:51:10|460.23|456.13|460.22|456.12|460.23|456.13|460.17|456.07|8
1634413880000|2021-10-16 19:51:20|460.24|456.14|460.25|456.15|460.25|456.15|460.24|456.14|4
1634413890000|2021-10-16 19:51:30|460.24|456.14|460.2|456.1|460.24|456.14|460.2|456.1|6
1634413900000|2021-10-16 19:51:40|460.23|456.13|460.23|456.13|460.23|456.13|460.2|456.1|7
1634413910000|2021-10-16 19:51:50|460.22|456.12|460.19|456.09|460.22|456.12|460.19|456.09|4
1634413920000|2021-10-16 19:52:00|460.2|456.1|460.22|456.12|460.25|456.15|460.2|456.1|9
1634413930000|2021-10-16 19:52:10|460.24|456.14|460.23|456.13|460.24|456.14|460.23|456.13|2
1634413940000|2021-10-16 19:52:20|460.21|456.11|460.24|456.14|460.25|456.15|460.2|456.1|16
1634413950000|2021-10-16 19:52:30|460.22|456.12|460.21|456.11|460.24|456.14|460.21|456.11|6
1634413960000|2021-10-16 19:52:40|460.22|456.12|460.24|456.14|460.26|456.16|460.21|456.11|10
1634413970000|2021-10-16 19:52:50|460.23|456.13|459.93|455.83|460.23|456.13|459.87|455.77|19
1634413980000|2021-10-16 19:53:00|459.92|455.82|459.91|455.81|459.92|455.82|459.83|455.73|20
1634413990000|2021-10-16 19:53:10|459.9|455.8|459.98|455.88|459.99|455.89|459.9|455.8|9
1634414000000|2021-10-16 19:53:20|459.97|455.87|460.13|456.03|460.13|456.03|459.96|455.86|11
1634414010000|2021-10-16 19:53:30|460.17|456.07|460.29|456.19|460.29|456.19|460.17|456.07|11
1634414020000|2021-10-16 19:53:40|460.31|456.21|460.24|456.14|460.31|456.21|460.22|456.12|13
1634414030000|2021-10-16 19:53:50|460.23|456.13|460.23|456.13|460.24|456.14|460.23|456.13|3
1634414040000|2021-10-16 19:54:00|460.24|456.14|460.2|456.1|460.24|456.14|460.2|456.1|8
1634414050000|2021-10-16 19:54:10|460.22|456.12|460.2|456.1|460.25|456.15|460.2|456.1|6
1634414060000|2021-10-16 19:54:20|460.19|456.09|460.19|456.09|460.23|456.13|460.19|456.09|4
1634414070000|2021-10-16 19:54:30|460.2|456.1|460.19|456.09|460.22|456.12|460.19|456.09|6
1634414080000|2021-10-16 19:54:40|460.2|456.1|460.25|456.15|460.25|456.15|460.2|456.1|6
1634414090000|2021-10-16 19:54:50|460.23|456.13|460.22|456.12|460.25|456.15|460.22|456.12|5
1634414100000|2021-10-16 19:55:00|460.23|456.13|460.04|455.94|460.23|456.13|460.04|455.94|13
1634414110000|2021-10-16 19:55:10|459.99|455.89|459.99|455.89|460|455.9|459.99|455.89|3
1634414120000|2021-10-16 19:55:20|460|455.9|459.99|455.89|460|455.9|459.99|455.89|2
1634414130000|2021-10-16 19:55:30|460|455.9|459.94|455.84|460|455.9|459.94|455.84|7
1634414140000|2021-10-16 19:55:40|459.93|455.83|459.89|455.79|459.93|455.83|459.88|455.78|11
1634414150000|2021-10-16 19:55:50|459.9|455.8|460.18|456.08|460.18|456.08|459.89|455.79|14
1634414160000|2021-10-16 19:56:00|460.19|456.09|460.36|456.26|460.36|456.26|460.19|456.09|9
1634414170000|2021-10-16 19:56:10|460.37|456.27|460.39|456.29|460.39|456.29|460.36|456.26|5
1634414180000|2021-10-16 19:56:20|460.38|456.28|460.24|456.14|460.39|456.29|460.24|456.14|10
1634414190000|2021-10-16 19:56:30|460.25|456.15|460.24|456.14|460.25|456.15|460.24|456.14|4
1634414200000|2021-10-16 19:56:40|460.25|456.15|460.28|456.18|460.29|456.19|460.24|456.14|5
1634414210000|2021-10-16 19:56:50|460.3|456.2|460.28|456.18|460.3|456.2|460.27|456.17|4
1634414220000|2021-10-16 19:57:00|460.31|456.21|460.31|456.21|460.31|456.21|460.3|456.2|3
1634414230000|2021-10-16 19:57:10|460.3|456.2|460.29|456.19|460.3|456.2|460.28|456.18|6
1634414240000|2021-10-16 19:57:20|460.28|456.18|460.27|456.17|460.29|456.19|460.27|456.17|5
1634414250000|2021-10-16 19:57:30|460.28|456.18|460.38|456.28|460.38|456.28|460.28|456.18|7
1634414260000|2021-10-16 19:57:40|460.39|456.29|460.38|456.28|460.39|456.29|460.36|456.26|4
1634414270000|2021-10-16 19:57:50|460.37|456.27|460.37|456.27|460.37|456.27|460.36|456.26|3
1634414280000|2021-10-16 19:58:00|460.43|456.33|460.34|456.24|460.43|456.33|460.34|456.24|8
1634414290000|2021-10-16 19:58:10|460.35|456.25|460.29|456.19|460.35|456.25|460.29|456.19|3
1634414300000|2021-10-16 19:58:20|460.25|456.15|460.09|455.99|460.25|456.15|460.09|455.99|17
1634414310000|2021-10-16 19:58:30|460.08|455.98|460.09|455.99|460.12|456.02|460.08|455.98|8
1634414320000|2021-10-16 19:58:40|460.1|456|460.18|456.08|460.18|456.08|460.08|455.98|10
1634414330000|2021-10-16 19:58:50|460.17|456.07|460.21|456.11|460.21|456.11|460.17|456.07|9
1634414340000|2021-10-16 19:59:00|460.22|456.12|460.27|456.17|460.28|456.18|460.22|456.12|7
1634414350000|2021-10-16 19:59:10|460.26|456.16|460.08|455.98|460.27|456.17|460.08|455.98|18
1634414360000|2021-10-16 19:59:20|460.07|455.97|459.83|455.73|460.07|455.97|459.83|455.73|20
1634414370000|2021-10-16 19:59:30|459.82|455.72|459.98|455.88|459.98|455.88|459.75|455.65|14
1634414380000|2021-10-16 19:59:40|460|455.9|460.06|455.96|460.06|455.96|460|455.9|5
1634414390000|2021-10-16 19:59:50|460.05|455.95|460.02|455.92|460.05|455.95|460.01|455.91|12
1634414400000|2021-10-16 20:00:00|460|455.9|459.94|455.84|460.02|455.92|459.92|455.82|13
1634414410000|2021-10-16 20:00:10|459.93|455.83|459.97|455.87|459.97|455.87|459.93|455.83|2
1634414420000|2021-10-16 20:00:20|459.98|455.88|459.99|455.89|460.01|455.91|459.98|455.88|6
1634414430000|2021-10-16 20:00:30|460|455.9|460.29|456.19|460.29|456.19|459.98|455.88|23
1634414440000|2021-10-16 20:00:40|460.28|456.18|460.58|456.48|460.58|456.48|460.28|456.18|17
1634414450000|2021-10-16 20:00:50|460.61|456.51|460.94|456.84|460.94|456.84|460.61|456.51|17
1634414460000|2021-10-16 20:01:00|460.96|456.86|461|456.9|461.01|456.91|460.96|456.86|4
1634414470000|2021-10-16 20:01:10|460.99|456.89|460.98|456.88|461|456.9|460.98|456.88|5
1634414480000|2021-10-16 20:01:20|460.97|456.87|460.82|456.72|460.97|456.87|460.81|456.71|12
1634414490000|2021-10-16 20:01:30|460.8|456.7|460.73|456.63|460.8|456.7|460.73|456.63|3
1634414510000|2021-10-16 20:01:50|460.71|456.61|460.7|456.6|460.73|456.63|460.7|456.6|10
1634414520000|2021-10-16 20:02:00|460.69|456.59|460.45|456.35|460.69|456.59|460.45|456.35|14
1634414530000|2021-10-16 20:02:10|460.41|456.31|460.35|456.25|460.41|456.31|460.33|456.23|10
1634414540000|2021-10-16 20:02:20|460.33|456.23|460.12|456.02|460.33|456.23|460.1|456|12
1634414550000|2021-10-16 20:02:30|460.1|456|459.97|455.87|460.11|456.01|459.97|455.87|11
1634414560000|2021-10-16 20:02:40|459.93|455.83|459.96|455.86|459.97|455.87|459.93|455.83|5
1634414570000|2021-10-16 20:02:50|459.95|455.85|459.95|455.85|459.95|455.85|459.95|455.85|1
1634414580000|2021-10-16 20:03:00|459.96|455.86|460.05|455.95|460.05|455.95|459.96|455.86|10
1634414590000|2021-10-16 20:03:10|460.04|455.94|460.04|455.94|460.09|455.99|460.03|455.93|17
1634414600000|2021-10-16 20:03:20|460.06|455.96|460.05|455.95|460.08|455.98|460.05|455.95|6
1634414620000|2021-10-16 20:03:40|460.06|455.96|460.05|455.95|460.06|455.96|460.02|455.92|5
1634414630000|2021-10-16 20:03:50|460.04|455.94|460.06|455.96|460.09|455.99|460.01|455.91|11
1634414640000|2021-10-16 20:04:00|460.04|455.94|460|455.9|460.05|455.95|460|455.9|8
1634414650000|2021-10-16 20:04:10|459.99|455.89|459.99|455.89|460|455.9|459.99|455.89|3
1634414660000|2021-10-16 20:04:20|459.95|455.85|460.19|456.09|460.19|456.09|459.95|455.85|7
1634414670000|2021-10-16 20:04:30|460.21|456.11|460.23|456.13|460.25|456.15|460.2|456.1|7
1634414680000|2021-10-16 20:04:40|460.3|456.2|460.29|456.19|460.3|456.2|460.29|456.19|4
1634414690000|2021-10-16 20:04:50|460.33|456.23|460.39|456.29|460.47|456.37|460.33|456.23|15
1634414700000|2021-10-16 20:05:00|460.36|456.26|460.28|456.18|460.36|456.26|460.28|456.18|6
1634414710000|2021-10-16 20:05:10|460.29|456.19|460.37|456.27|460.37|456.27|460.29|456.19|6
1634414720000|2021-10-16 20:05:20|460.38|456.28|460.59|456.49|460.59|456.49|460.38|456.28|12
1634414730000|2021-10-16 20:05:30|460.6|456.5|460.82|456.72|460.82|456.72|460.6|456.5|13
1634414740000|2021-10-16 20:05:40|460.86|456.76|460.97|456.87|460.97|456.87|460.86|456.76|9
1634414750000|2021-10-16 20:05:50|460.95|456.85|460.91|456.81|460.98|456.88|460.91|456.81|9
1634414760000|2021-10-16 20:06:00|460.9|456.8|460.77|456.67|460.9|456.8|460.71|456.61|17
1634414770000|2021-10-16 20:06:10|460.79|456.69|460.88|456.78|460.88|456.78|460.79|456.69|9
1634414780000|2021-10-16 20:06:20|460.84|456.74|460.88|456.78|460.88|456.78|460.82|456.72|10
1634414790000|2021-10-16 20:06:30|460.89|456.79|460.89|456.79|460.89|456.79|460.88|456.78|5
1634414800000|2021-10-16 20:06:40|460.88|456.78|460.85|456.75|460.89|456.79|460.84|456.74|9
1634414810000|2021-10-16 20:06:50|460.83|456.73|460.77|456.67|460.85|456.75|460.76|456.66|10
1634414820000|2021-10-16 20:07:00|460.75|456.65|460.48|456.38|460.75|456.65|460.48|456.38|16
1634414830000|2021-10-16 20:07:10|460.47|456.37|460.41|456.31|460.48|456.38|460.41|456.31|7
1634414840000|2021-10-16 20:07:20|460.4|456.3|460.38|456.28|460.4|456.3|460.37|456.27|5
1634414850000|2021-10-16 20:07:30|460.39|456.29|460.33|456.23|460.4|456.3|460.33|456.23|6
1634414860000|2021-10-16 20:07:40|460.32|456.22|460.03|455.93|460.32|456.22|460.03|455.93|16
1634414870000|2021-10-16 20:07:50|460.02|455.92|460.04|455.94|460.08|455.98|460|455.9|8
1634414880000|2021-10-16 20:08:00|460.05|455.95|460.05|455.95|460.06|455.96|460.04|455.94|5
1634414890000|2021-10-16 20:08:10|460.06|455.96|460.06|455.96|460.07|455.97|460.06|455.96|3
1634414900000|2021-10-16 20:08:20|460.07|455.97|460.07|455.97|460.07|455.97|460.05|455.95|5
1634414910000|2021-10-16 20:08:30|460.06|455.96|460.05|455.95|460.07|455.97|460.05|455.95|8
1634414920000|2021-10-16 20:08:40|460.04|455.94|459.92|455.82|460.05|455.95|459.92|455.82|7
1634414930000|2021-10-16 20:08:50|459.91|455.81|459.86|455.76|459.92|455.82|459.86|455.76|11
1634414940000|2021-10-16 20:09:00|459.85|455.75|459.84|455.74|459.85|455.75|459.84|455.74|2
1634414950000|2021-10-16 20:09:10|459.83|455.73|459.78|455.68|459.83|455.73|459.78|455.68|3
1634414960000|2021-10-16 20:09:20|459.77|455.67|459.77|455.67|459.78|455.68|459.77|455.67|3
1634414970000|2021-10-16 20:09:30|459.76|455.66|459.68|455.58|459.78|455.68|459.68|455.58|9
1634414980000|2021-10-16 20:09:40|459.62|455.52|458.81|454.71|459.67|455.57|458.81|454.71|32
1634414990000|2021-10-16 20:09:50|458.65|454.55|458.14|454.04|458.65|454.55|457.86|453.76|29
1634415000000|2021-10-16 20:10:00|458.27|454.17|458.57|454.47|458.57|454.47|458.15|454.05|30
1634415010000|2021-10-16 20:10:10|458.64|454.54|458.7|454.6|458.82|454.72|458.56|454.46|23
1634415020000|2021-10-16 20:10:20|458.69|454.59|458.4|454.3|458.69|454.59|458.4|454.3|25
1634415030000|2021-10-16 20:10:30|458.39|454.29|458.49|454.39|458.49|454.39|458.39|454.29|10
1634415040000|2021-10-16 20:10:40|458.48|454.38|458.4|454.3|458.49|454.39|458.32|454.22|19
1634415050000|2021-10-16 20:10:50|458.44|454.34|458.6|454.5|458.6|454.5|458.43|454.33|17
1634415060000|2021-10-16 20:11:00|458.54|454.44|458.52|454.42|458.58|454.48|458.46|454.36|21
1634415070000|2021-10-16 20:11:10|458.54|454.44|458.42|454.32|458.55|454.45|458.41|454.31|13
1634415080000|2021-10-16 20:11:20|458.34|454.24|457.91|453.81|458.34|454.24|457.9|453.8|30
1634415090000|2021-10-16 20:11:30|457.95|453.85|456.76|452.66|457.95|453.85|456.76|452.66|27
1634415100000|2021-10-16 20:11:40|456.31|452.21|456.22|452.12|456.31|452.21|455.19|451.09|39
1634415110000|2021-10-16 20:11:50|456.23|452.13|456.7|452.6|457.05|452.95|456.23|452.13|25
1634415120000|2021-10-16 20:12:00|456.66|452.56|456.82|452.72|457.07|452.97|456.66|452.56|31
1634415130000|2021-10-16 20:12:10|456.66|452.56|457.1|453|457.12|453.02|456.51|452.41|27
1634415140000|2021-10-16 20:12:20|457.09|452.99|456.89|452.79|457.28|453.18|456.89|452.79|26
1634415150000|2021-10-16 20:12:30|456.92|452.82|456.42|452.32|456.93|452.83|456.38|452.28|22
1634415160000|2021-10-16 20:12:40|456.44|452.34|456.03|451.93|456.44|452.34|456.03|451.93|20
1634415170000|2021-10-16 20:12:50|455.95|451.85|456.46|452.36|456.5|452.4|455.94|451.84|31
1634415180000|2021-10-16 20:13:00|456.44|452.34|456.61|452.51|456.71|452.61|456.44|452.34|23
1634415190000|2021-10-16 20:13:10|456.6|452.5|456.27|452.17|456.63|452.53|456.27|452.17|17
1634415200000|2021-10-16 20:13:20|456.28|452.18|456.05|451.95|456.34|452.24|456|451.9|26
1634415210000|2021-10-16 20:13:30|456.06|451.96|456.52|452.42|456.52|452.42|456.06|451.96|25
1634415220000|2021-10-16 20:13:40|456.47|452.37|456.69|452.59|456.69|452.59|456.39|452.29|32
1634415230000|2021-10-16 20:13:50|456.7|452.6|456.47|452.37|456.72|452.62|456.46|452.36|27
1634415240000|2021-10-16 20:14:00|456.5|452.4|456.18|452.08|456.54|452.44|456.18|452.08|22
1634415250000|2021-10-16 20:14:10|456.21|452.11|456.36|452.26|456.41|452.31|456.16|452.06|17
1634415260000|2021-10-16 20:14:20|456.35|452.25|456.46|452.36|456.46|452.36|456.35|452.25|7
1634415270000|2021-10-16 20:14:30|456.45|452.35|456.35|452.25|456.45|452.35|456.32|452.22|12
1634415280000|2021-10-16 20:14:40|456.34|452.24|456.45|452.35|456.45|452.35|456.34|452.24|10
1634415290000|2021-10-16 20:14:50|456.51|452.41|456.75|452.65|456.75|452.65|456.51|452.41|18
1634415300000|2021-10-16 20:15:00|456.76|452.66|456.57|452.47|456.9|452.8|456.57|452.47|17
1634415310000|2021-10-16 20:15:10|456.55|452.45|456.76|452.66|456.76|452.66|456.53|452.43|16
1634415320000|2021-10-16 20:15:20|456.78|452.68|456.88|452.78|456.91|452.81|456.76|452.66|24
1634415330000|2021-10-16 20:15:30|456.93|452.83|456.92|452.82|457.05|452.95|456.92|452.82|18
1634415340000|2021-10-16 20:15:40|456.85|452.75|456.46|452.36|456.85|452.75|456.46|452.36|15
1634415350000|2021-10-16 20:15:50|456.47|452.37|456.62|452.52|456.62|452.52|456.47|452.37|17
1634415360000|2021-10-16 20:16:00|456.65|452.55|456.9|452.8|456.9|452.8|456.65|452.55|16
1634415370000|2021-10-16 20:16:10|456.89|452.79|457.05|452.95|457.05|452.95|456.86|452.76|19
1634415380000|2021-10-16 20:16:20|457.06|452.96|457.03|452.93|457.09|452.99|457|452.9|20
1634415390000|2021-10-16 20:16:30|457.04|452.94|457.05|452.95|457.05|452.95|457.03|452.93|5
1634415400000|2021-10-16 20:16:40|457.04|452.94|457.11|453.01|457.12|453.02|457.02|452.92|8
1634415410000|2021-10-16 20:16:50|457.09|452.99|457.14|453.04|457.15|453.05|457.08|452.98|8
1634415420000|2021-10-16 20:17:00|457.12|453.02|457.33|453.23|457.33|453.23|457.1|453|17
1634415430000|2021-10-16 20:17:10|457.32|453.22|457.45|453.35|457.45|453.35|457.32|453.22|16
1634415440000|2021-10-16 20:17:20|457.44|453.34|457.44|453.34|457.45|453.35|457.4|453.3|12
1634415450000|2021-10-16 20:17:30|457.46|453.36|457.46|453.36|457.47|453.37|457.44|453.34|7
1634415460000|2021-10-16 20:17:40|457.47|453.37|457.26|453.16|457.47|453.37|457.26|453.16|12
1634415470000|2021-10-16 20:17:50|457.22|453.12|457.14|453.04|457.22|453.12|457.14|453.04|7
1634415480000|2021-10-16 20:18:00|457.13|453.03|456.57|452.47|457.14|453.04|456.57|452.47|27
1634415490000|2021-10-16 20:18:10|456.56|452.46|456.75|452.65|456.75|452.65|456.56|452.46|18
1634415500000|2021-10-16 20:18:20|456.76|452.66|457.15|453.05|457.15|453.05|456.76|452.66|17
1634415520000|2021-10-16 20:18:40|457.13|453.03|457.05|452.95|457.13|453.03|457.05|452.95|8
1634415530000|2021-10-16 20:18:50|457.06|452.96|457.08|452.98|457.09|452.99|457.04|452.94|14
1634415540000|2021-10-16 20:19:00|457.09|452.99|457.11|453.01|457.14|453.04|457.07|452.97|9
1634415550000|2021-10-16 20:19:10|457.07|452.97|457.05|452.95|457.07|452.97|457.04|452.94|4
1634415560000|2021-10-16 20:19:20|457.07|452.97|457.21|453.11|457.28|453.18|457.07|452.97|16
1634415570000|2021-10-16 20:19:30|457.22|453.12|457.26|453.16|457.26|453.16|457.18|453.08|8
1634415580000|2021-10-16 20:19:40|457.27|453.17|457.27|453.17|457.28|453.18|457.27|453.17|3
1634415590000|2021-10-16 20:19:50|457.25|453.15|457.26|453.16|457.27|453.17|457.23|453.13|12
1634415600000|2021-10-16 20:20:00|457.25|453.15|457.24|453.14|457.26|453.16|457.24|453.14|11
1634415610000|2021-10-16 20:20:10|457.23|453.13|457.01|452.91|457.23|453.13|457.01|452.91|15
1634415620000|2021-10-16 20:20:20|457|452.9|456.83|452.73|457|452.9|456.8|452.7|13
1634415630000|2021-10-16 20:20:30|456.82|452.72|456.65|452.55|456.82|452.72|456.65|452.55|11
1634415640000|2021-10-16 20:20:40|456.66|452.56|456.66|452.56|456.66|452.56|456.66|452.56|1
1634415650000|2021-10-16 20:20:50|456.67|452.57|456.85|452.75|456.85|452.75|456.67|452.57|13
1634415660000|2021-10-16 20:21:00|456.84|452.74|457.06|452.96|457.08|452.98|456.84|452.74|14
1634415670000|2021-10-16 20:21:10|457.1|453|457.21|453.11|457.23|453.13|457.1|453|8
1634415680000|2021-10-16 20:21:20|457.22|453.12|457.32|453.22|457.33|453.23|457.22|453.12|11
1634415690000|2021-10-16 20:21:30|457.36|453.26|457.36|453.26|457.36|453.26|457.36|453.26|1
1634415700000|2021-10-16 20:21:40|457.38|453.28|457.38|453.28|457.38|453.28|457.38|453.28|1
1634415710000|2021-10-16 20:21:50|457.39|453.29|457.45|453.35|457.47|453.37|457.38|453.28|16
1634415720000|2021-10-16 20:22:00|457.46|453.36|457.46|453.36|457.5|453.4|457.45|453.35|15
1634415730000|2021-10-16 20:22:10|457.45|453.35|457.45|453.35|457.45|453.35|457.45|453.35|1
1634415740000|2021-10-16 20:22:20|457.46|453.36|457.65|453.55|457.65|453.55|457.46|453.36|7
1634415750000|2021-10-16 20:22:30|457.63|453.53|457.65|453.55|457.65|453.55|457.62|453.52|9
1634415760000|2021-10-16 20:22:40|457.6|453.5|457.53|453.43|457.62|453.52|457.51|453.41|9
1634415770000|2021-10-16 20:22:50|457.5|453.4|457.46|453.36|457.5|453.4|457.45|453.35|19
1634415780000|2021-10-16 20:23:00|457.48|453.38|457.45|453.35|457.48|453.38|457.45|453.35|13
1634415790000|2021-10-16 20:23:10|457.43|453.33|457|452.9|457.43|453.33|457|452.9|14
1634415800000|2021-10-16 20:23:20|456.98|452.88|456.74|452.64|456.98|452.88|456.71|452.61|18
1634415810000|2021-10-16 20:23:30|456.75|452.65|456.68|452.58|456.75|452.65|456.67|452.57|12
1634415820000|2021-10-16 20:23:40|456.67|452.57|456.62|452.52|456.67|452.57|456.62|452.52|15
1634415830000|2021-10-16 20:23:50|456.63|452.53|456.7|452.6|456.79|452.69|456.58|452.48|23
1634415840000|2021-10-16 20:24:00|456.68|452.58|456.61|452.51|456.75|452.65|456.61|452.51|12
1634415850000|2021-10-16 20:24:10|456.59|452.49|456.38|452.28|456.6|452.5|456.38|452.28|8
1634415860000|2021-10-16 20:24:20|456.37|452.27|456.25|452.15|456.37|452.27|456.25|452.15|7
1634415870000|2021-10-16 20:24:30|456.23|452.13|456.21|452.11|456.26|452.16|456.19|452.09|8
1634415880000|2021-10-16 20:24:40|456.2|452.1|456.4|452.3|456.43|452.33|456.2|452.1|10
1634415890000|2021-10-16 20:24:50|456.42|452.32|456.78|452.68|456.78|452.68|456.41|452.31|20
1634415900000|2021-10-16 20:25:00|456.76|452.66|456.75|452.65|456.78|452.68|456.74|452.64|12
1634415910000|2021-10-16 20:25:10|456.77|452.67|456.78|452.68|456.79|452.69|456.77|452.67|10
1634415920000|2021-10-16 20:25:20|456.79|452.69|456.78|452.68|456.79|452.69|456.77|452.67|6
1634415930000|2021-10-16 20:25:30|456.9|452.8|457.15|453.05|457.15|453.05|456.9|452.8|18
1634415940000|2021-10-16 20:25:40|457.16|453.06|457.15|453.05|457.17|453.07|457.13|453.03|15
1634415950000|2021-10-16 20:25:50|457.13|453.03|456.97|452.87|457.14|453.04|456.96|452.86|9
1634415960000|2021-10-16 20:26:00|456.95|452.85|456.96|452.86|456.98|452.88|456.89|452.79|13
1634415970000|2021-10-16 20:26:10|456.94|452.84|456.96|452.86|456.97|452.87|456.94|452.84|4
1634415980000|2021-10-16 20:26:20|456.97|452.87|456.96|452.86|456.97|452.87|456.95|452.85|5
1634416000000|2021-10-16 20:26:40|456.95|452.85|456.89|452.79|456.95|452.85|456.89|452.79|4
1634416010000|2021-10-16 20:26:50|456.88|452.78|456.87|452.77|456.9|452.8|456.87|452.77|11
1634416020000|2021-10-16 20:27:00|456.88|452.78|457.11|453.01|457.11|453.01|456.87|452.77|14
1634416030000|2021-10-16 20:27:10|457.12|453.02|457.25|453.15|457.29|453.19|457.12|453.02|17
1634416040000|2021-10-16 20:27:20|457.28|453.18|457.3|453.2|457.37|453.27|457.27|453.17|14
1634416050000|2021-10-16 20:27:30|457.28|453.18|457.35|453.25|457.35|453.25|457.27|453.17|17
1634416060000|2021-10-16 20:27:40|457.37|453.27|457.44|453.34|457.44|453.34|457.37|453.27|4
1634416080000|2021-10-16 20:28:00|457.45|453.35|457.45|453.35|457.47|453.37|457.45|453.35|5
1634416090000|2021-10-16 20:28:10|457.46|453.36|457.45|453.35|457.46|453.36|457.45|453.35|6
1634416100000|2021-10-16 20:28:20|457.44|453.34|457.44|453.34|457.44|453.34|457.44|453.34|1
1634416110000|2021-10-16 20:28:30|457.43|453.33|457.16|453.06|457.43|453.33|457.16|453.06|8
1634416120000|2021-10-16 20:28:40|457.17|453.07|457.38|453.28|457.42|453.32|457.17|453.07|13
1634416140000|2021-10-16 20:29:00|457.39|453.29|457.38|453.28|457.39|453.29|457.38|453.28|2
1634416160000|2021-10-16 20:29:20|457.39|453.29|457.38|453.28|457.39|453.29|457.38|453.28|2
1634416180000|2021-10-16 20:29:40|457.42|453.32|457.51|453.41|457.51|453.41|457.42|453.32|5
1634416190000|2021-10-16 20:29:50|457.52|453.42|457.61|453.51|457.64|453.54|457.51|453.41|10
1634416200000|2021-10-16 20:30:00|457.64|453.54|457.52|453.42|457.64|453.54|457.52|453.42|12
1634416210000|2021-10-16 20:30:10|457.47|453.37|457.4|453.3|457.47|453.37|457.4|453.3|15
1634416220000|2021-10-16 20:30:20|457.39|453.29|457.19|453.09|457.39|453.29|457.19|453.09|10
1634416230000|2021-10-16 20:30:30|457.16|453.06|457.11|453.01|457.16|453.06|457.05|452.95|12
1634416240000|2021-10-16 20:30:40|457.12|453.02|457.14|453.04|457.15|453.05|457.07|452.97|13
1634416250000|2021-10-16 20:30:50|457.13|453.03|457.11|453.01|457.15|453.05|457.1|453|7
1634416260000|2021-10-16 20:31:00|457.09|452.99|456.97|452.87|457.09|452.99|456.97|452.87|5
1634416270000|2021-10-16 20:31:10|456.96|452.86|456.97|452.87|456.98|452.88|456.96|452.86|4
1634416280000|2021-10-16 20:31:20|457|452.9|456.95|452.85|457|452.9|456.95|452.85|8
1634416300000|2021-10-16 20:31:40|456.93|452.83|456.92|452.82|456.93|452.83|456.91|452.81|8
1634416310000|2021-10-16 20:31:50|456.91|452.81|456.7|452.6|456.92|452.82|456.7|452.6|12
1634416320000|2021-10-16 20:32:00|456.65|452.55|456.89|452.79|456.9|452.8|456.65|452.55|19
1634416330000|2021-10-16 20:32:10|456.94|452.84|456.92|452.82|456.95|452.85|456.9|452.8|13
1634416340000|2021-10-16 20:32:20|456.93|452.83|457.14|453.04|457.15|453.05|456.93|452.83|26
1634416350000|2021-10-16 20:32:30|457.15|453.05|457.17|453.07|457.21|453.11|457.13|453.03|16
1634416360000|2021-10-16 20:32:40|457.16|453.06|457.22|453.12|457.22|453.12|457.16|453.06|3
1634416370000|2021-10-16 20:32:50|457.23|453.13|457.16|453.06|457.23|453.13|457.16|453.06|7
1634416380000|2021-10-16 20:33:00|457.15|453.05|457.19|453.09|457.2|453.1|457.15|453.05|4
1634416390000|2021-10-16 20:33:10|457.22|453.12|457.49|453.39|457.49|453.39|457.22|453.12|12
1634416400000|2021-10-16 20:33:20|457.54|453.44|457.62|453.52|457.66|453.56|457.54|453.44|17
1634416410000|2021-10-16 20:33:30|457.64|453.54|457.42|453.32|457.64|453.54|457.42|453.32|20
1634416420000|2021-10-16 20:33:40|457.43|453.33|457.14|453.04|457.43|453.33|457.14|453.04|16
1634416430000|2021-10-16 20:33:50|457.15|453.05|457.09|452.99|457.15|453.05|457.06|452.96|19
1634416440000|2021-10-16 20:34:00|457.12|453.02|456.89|452.79|457.12|453.02|456.89|452.79|14
1634416450000|2021-10-16 20:34:10|456.87|452.77|457.03|452.93|457.03|452.93|456.87|452.77|9
1634416460000|2021-10-16 20:34:20|457.06|452.96|457.01|452.91|457.06|452.96|457.01|452.91|5
1634416470000|2021-10-16 20:34:30|457.03|452.93|457.15|453.05|457.15|453.05|457.03|452.93|7
1634416480000|2021-10-16 20:34:40|457.18|453.08|457.19|453.09|457.19|453.09|457.18|453.08|2
1634416490000|2021-10-16 20:34:50|457.18|453.08|457.26|453.16|457.26|453.16|457.18|453.08|9
1634416500000|2021-10-16 20:35:00|457.27|453.17|457.38|453.28|457.38|453.28|457.27|453.17|10
1634416510000|2021-10-16 20:35:10|457.37|453.27|457.45|453.35|457.45|453.35|457.37|453.27|11
1634416520000|2021-10-16 20:35:20|457.46|453.36|457.62|453.52|457.67|453.57|457.46|453.36|7
1634416530000|2021-10-16 20:35:30|457.69|453.59|458.02|453.92|458.02|453.92|457.69|453.59|18
1634416540000|2021-10-16 20:35:40|458.05|453.95|458.14|454.04|458.18|454.08|458.05|453.95|20
1634416550000|2021-10-16 20:35:50|458.05|453.95|458.05|453.95|458.06|453.96|458.01|453.91|16
1634416560000|2021-10-16 20:36:00|458.06|453.96|458.06|453.96|458.07|453.97|458.05|453.95|9
1634416570000|2021-10-16 20:36:10|458.07|453.97|457.83|453.73|458.07|453.97|457.83|453.73|19
1634416580000|2021-10-16 20:36:20|457.78|453.68|457.61|453.51|457.78|453.68|457.61|453.51|13
1634416590000|2021-10-16 20:36:30|457.6|453.5|457.66|453.56|457.7|453.6|457.6|453.5|16
1634416600000|2021-10-16 20:36:40|457.69|453.59|457.73|453.63|457.76|453.66|457.69|453.59|9
1634416610000|2021-10-16 20:36:50|457.74|453.64|457.93|453.83|457.93|453.83|457.74|453.64|14
1634416620000|2021-10-16 20:37:00|457.94|453.84|457.93|453.83|458.02|453.92|457.93|453.83|12
1634416630000|2021-10-16 20:37:10|457.94|453.84|457.54|453.44|457.94|453.84|457.53|453.43|18
1634416640000|2021-10-16 20:37:20|457.53|453.43|457.32|453.22|457.53|453.43|457.32|453.22|13
1634416650000|2021-10-16 20:37:30|457.33|453.23|457.37|453.27|457.37|453.27|457.23|453.13|18
1634416660000|2021-10-16 20:37:40|457.39|453.29|457.44|453.34|457.44|453.34|457.35|453.25|12
1634416670000|2021-10-16 20:37:50|457.45|453.35|457.2|453.1|457.48|453.38|457.19|453.09|19
1634416680000|2021-10-16 20:38:00|457.17|453.07|457.4|453.3|457.4|453.3|457.17|453.07|13
1634416690000|2021-10-16 20:38:10|457.42|453.32|457.41|453.31|457.44|453.34|457.39|453.29|10
1634416700000|2021-10-16 20:38:20|457.36|453.26|457.05|452.95|457.37|453.27|457.05|452.95|16
1634416710000|2021-10-16 20:38:30|457.06|452.96|457.24|453.14|457.25|453.15|457.05|452.95|15
1634416720000|2021-10-16 20:38:40|457.21|453.11|457.37|453.27|457.37|453.27|457.21|453.11|13
1634416730000|2021-10-16 20:38:50|457.36|453.26|457.39|453.29|457.39|453.29|457.36|453.26|3
1634416740000|2021-10-16 20:39:00|457.4|453.3|457.4|453.3|457.4|453.3|457.39|453.29|3
1634416750000|2021-10-16 20:39:10|457.42|453.32|457.45|453.35|457.46|453.36|457.42|453.32|15
1634416760000|2021-10-16 20:39:20|457.46|453.36|457.46|453.36|457.46|453.36|457.43|453.33|6
1634416770000|2021-10-16 20:39:30|457.47|453.37|457.53|453.43|457.55|453.45|457.47|453.37|5
1634416780000|2021-10-16 20:39:40|457.54|453.44|457.55|453.45|457.55|453.45|457.53|453.43|5
1634416790000|2021-10-16 20:39:50|457.56|453.46|457.61|453.51|457.68|453.58|457.56|453.46|20
1634416800000|2021-10-16 20:40:00|457.6|453.5|457.62|453.52|457.63|453.53|457.57|453.47|10
1634416810000|2021-10-16 20:40:10|457.64|453.54|457.65|453.55|457.67|453.57|457.63|453.53|12
1634416820000|2021-10-16 20:40:20|457.64|453.54|457.46|453.36|457.64|453.54|457.46|453.36|14
1634416840000|2021-10-16 20:40:40|457.47|453.37|457.44|453.34|457.47|453.37|457.44|453.34|3
1634416850000|2021-10-16 20:40:50|457.45|453.35|457.45|453.35|457.45|453.35|457.45|453.35|1
1634416860000|2021-10-16 20:41:00|457.42|453.32|457.41|453.31|457.45|453.35|457.41|453.31|5
1634416870000|2021-10-16 20:41:10|457.4|453.3|457.38|453.28|457.4|453.3|457.37|453.27|3
1634416880000|2021-10-16 20:41:20|457.39|453.29|457.44|453.34|457.44|453.34|457.39|453.29|4
1634416890000|2021-10-16 20:41:30|457.41|453.31|457.43|453.33|457.43|453.33|457.41|453.31|7
1634416900000|2021-10-16 20:41:40|457.42|453.32|457.68|453.58|457.7|453.6|457.42|453.32|12
1634416910000|2021-10-16 20:41:50|457.71|453.61|457.8|453.7|457.81|453.71|457.71|453.61|9
1634416920000|2021-10-16 20:42:00|457.81|453.71|457.81|453.71|457.81|453.71|457.81|453.71|1
1634416930000|2021-10-16 20:42:10|457.79|453.69|457.77|453.67|457.81|453.71|457.76|453.66|11
1634416940000|2021-10-16 20:42:20|457.79|453.69|457.82|453.72|457.83|453.73|457.78|453.68|5
1634416950000|2021-10-16 20:42:30|457.83|453.73|457.89|453.79|457.9|453.8|457.83|453.73|9
1634416960000|2021-10-16 20:42:40|457.88|453.78|457.87|453.77|457.89|453.79|457.87|453.77|3
1634416970000|2021-10-16 20:42:50|457.86|453.76|457.76|453.66|457.88|453.78|457.76|453.66|11
1634416980000|2021-10-16 20:43:00|457.75|453.65|457.78|453.68|457.78|453.68|457.74|453.64|7
1634416990000|2021-10-16 20:43:10|457.77|453.67|457.85|453.75|457.85|453.75|457.77|453.67|5
1634417000000|2021-10-16 20:43:20|457.83|453.73|457.85|453.75|457.85|453.75|457.83|453.73|2
1634417010000|2021-10-16 20:43:30|457.84|453.74|457.84|453.74|457.84|453.74|457.84|453.74|1
1634417020000|2021-10-16 20:43:40|457.82|453.72|457.8|453.7|457.82|453.72|457.8|453.7|2
1634417030000|2021-10-16 20:43:50|457.78|453.68|457.85|453.75|457.85|453.75|457.78|453.68|7
1634417040000|2021-10-16 20:44:00|457.86|453.76|457.7|453.6|457.86|453.76|457.7|453.6|7
1634417050000|2021-10-16 20:44:10|457.68|453.58|457.65|453.55|457.68|453.58|457.65|453.55|6
1634417060000|2021-10-16 20:44:20|457.66|453.56|457.74|453.64|457.74|453.64|457.66|453.56|7
1634417070000|2021-10-16 20:44:30|457.73|453.63|457.72|453.62|457.75|453.65|457.71|453.61|5
1634417080000|2021-10-16 20:44:40|457.71|453.61|457.72|453.62|457.72|453.62|457.71|453.61|2
1634417090000|2021-10-16 20:44:50|457.7|453.6|457.72|453.62|457.72|453.62|457.7|453.6|9
1634417100000|2021-10-16 20:45:00|457.71|453.61|457.75|453.65|457.75|453.65|457.63|453.53|17
1634417110000|2021-10-16 20:45:10|457.76|453.66|457.78|453.68|457.8|453.7|457.74|453.64|9
1634417120000|2021-10-16 20:45:20|457.75|453.65|457.73|453.63|457.75|453.65|457.68|453.58|11
1634417130000|2021-10-16 20:45:30|457.72|453.62|457.71|453.61|457.73|453.63|457.7|453.6|5
1634417140000|2021-10-16 20:45:40|457.7|453.6|457.81|453.71|457.81|453.71|457.64|453.54|16
1634417150000|2021-10-16 20:45:50|457.8|453.7|457.85|453.75|457.85|453.75|457.78|453.68|13
1634417160000|2021-10-16 20:46:00|457.84|453.74|457.83|453.73|457.84|453.74|457.82|453.72|6
1634417170000|2021-10-16 20:46:10|457.85|453.75|457.85|453.75|457.85|453.75|457.83|453.73|6
1634417180000|2021-10-16 20:46:20|457.84|453.74|457.84|453.74|457.84|453.74|457.83|453.73|7
1634417190000|2021-10-16 20:46:30|457.83|453.73|457.84|453.74|457.85|453.75|457.83|453.73|11
1634417200000|2021-10-16 20:46:40|457.83|453.73|457.84|453.74|457.84|453.74|457.82|453.72|8
1634417210000|2021-10-16 20:46:50|457.87|453.77|457.85|453.75|457.87|453.77|457.83|453.73|7
1634417220000|2021-10-16 20:47:00|457.84|453.74|457.84|453.74|457.86|453.76|457.83|453.73|7
1634417230000|2021-10-16 20:47:10|457.85|453.75|458.01|453.91|458.01|453.91|457.85|453.75|9
1634417240000|2021-10-16 20:47:20|458.03|453.93|458.2|454.1|458.22|454.12|458.03|453.93|19
1634417250000|2021-10-16 20:47:30|458.19|454.09|458.23|454.13|458.23|454.13|458.15|454.05|11
1634417260000|2021-10-16 20:47:40|458.24|454.14|458.23|454.13|458.24|454.14|458.22|454.12|4
1634417270000|2021-10-16 20:47:50|458.24|454.14|458.27|454.17|458.28|454.18|458.22|454.12|15
1634417280000|2021-10-16 20:48:00|458.28|454.18|458.36|454.26|458.36|454.26|458.26|454.16|17
1634417290000|2021-10-16 20:48:10|458.37|454.27|458.42|454.32|458.43|454.33|458.37|454.27|6
1634417300000|2021-10-16 20:48:20|458.34|454.24|458.36|454.26|458.36|454.26|458.32|454.22|9
1634417310000|2021-10-16 20:48:30|458.34|454.24|458.37|454.27|458.37|454.27|458.21|454.11|18
1634417320000|2021-10-16 20:48:40|458.36|454.26|458.66|454.56|458.67|454.57|458.36|454.26|21
1634417330000|2021-10-16 20:48:50|458.69|454.59|458.73|454.63|458.73|454.63|458.69|454.59|3
1634417340000|2021-10-16 20:49:00|458.74|454.64|458.76|454.66|458.77|454.67|458.73|454.63|12
1634417350000|2021-10-16 20:49:10|458.77|454.67|458.77|454.67|458.8|454.7|458.75|454.65|17
1634417360000|2021-10-16 20:49:20|458.76|454.66|458.75|454.65|458.77|454.67|458.73|454.63|7
1634417370000|2021-10-16 20:49:30|458.76|454.66|458.81|454.71|458.81|454.71|458.76|454.66|8
1634417380000|2021-10-16 20:49:40|458.8|454.7|458.81|454.71|458.82|454.72|458.8|454.7|4
1634417390000|2021-10-16 20:49:50|458.82|454.72|458.84|454.74|458.84|454.74|458.8|454.7|11
1634417400000|2021-10-16 20:50:00|458.83|454.73|458.76|454.66|458.86|454.76|458.75|454.65|8
1634417410000|2021-10-16 20:50:10|458.78|454.68|458.56|454.46|458.78|454.68|458.55|454.45|15
1634417420000|2021-10-16 20:50:20|458.55|454.45|458.53|454.43|458.56|454.46|458.53|454.43|12
1634417430000|2021-10-16 20:50:30|458.56|454.46|458.63|454.53|458.63|454.53|458.56|454.46|9
1634417440000|2021-10-16 20:50:40|458.6|454.5|458.6|454.5|458.6|454.5|458.59|454.49|3
1634417450000|2021-10-16 20:50:50|458.63|454.53|458.64|454.54|458.65|454.55|458.6|454.5|9
1634417460000|2021-10-16 20:51:00|458.65|454.55|458.57|454.47|458.65|454.55|458.57|454.47|11
1634417470000|2021-10-16 20:51:10|458.58|454.48|458.56|454.46|458.58|454.48|458.56|454.46|2
1634417480000|2021-10-16 20:51:20|458.55|454.45|458.67|454.57|458.67|454.57|458.55|454.45|9
1634417490000|2021-10-16 20:51:30|458.68|454.58|458.71|454.61|458.72|454.62|458.68|454.58|6
1634417500000|2021-10-16 20:51:40|458.73|454.63|458.74|454.64|458.74|454.64|458.73|454.63|2
1634417510000|2021-10-16 20:51:50|458.76|454.66|458.79|454.69|458.79|454.69|458.74|454.64|5
1634417520000|2021-10-16 20:52:00|458.77|454.67|458.77|454.67|458.77|454.67|458.74|454.64|5
1634417530000|2021-10-16 20:52:10|458.76|454.66|458.78|454.68|458.79|454.69|458.74|454.64|9
1634417540000|2021-10-16 20:52:20|458.76|454.66|458.7|454.6|458.77|454.67|458.7|454.6|8
1634417570000|2021-10-16 20:52:50|458.71|454.61|458.7|454.6|458.71|454.61|458.7|454.6|2
1634417580000|2021-10-16 20:53:00|458.72|454.62|458.7|454.6|458.72|454.62|458.69|454.59|6
1634417610000|2021-10-16 20:53:30|458.71|454.61|458.71|454.61|458.71|454.61|458.7|454.6|3
1634417620000|2021-10-16 20:53:40|458.7|454.6|458.69|454.59|458.7|454.6|458.69|454.59|2
1634417630000|2021-10-16 20:53:50|458.68|454.58|458.68|454.58|458.71|454.61|458.68|454.58|5
1634417640000|2021-10-16 20:54:00|458.69|454.59|459.2|455.1|459.22|455.12|458.69|454.59|15
1634417650000|2021-10-16 20:54:10|459.21|455.11|459.09|454.99|459.21|455.11|459.09|454.99|18
1634417660000|2021-10-16 20:54:20|459.1|455|459.08|454.98|459.1|455|459.08|454.98|5
1634417670000|2021-10-16 20:54:30|459.09|454.99|459.06|454.96|459.09|454.99|459.06|454.96|3
1634417680000|2021-10-16 20:54:40|459.08|454.98|459.06|454.96|459.08|454.98|459.06|454.96|2
1634417690000|2021-10-16 20:54:50|459.04|454.94|459.07|454.97|459.07|454.97|459.04|454.94|7
1634417700000|2021-10-16 20:55:00|459.04|454.94|458.9|454.8|459.04|454.94|458.9|454.8|11
1634417710000|2021-10-16 20:55:10|458.87|454.77|458.88|454.78|458.89|454.79|458.86|454.76|7
1634417720000|2021-10-16 20:55:20|458.89|454.79|459.02|454.92|459.04|454.94|458.88|454.78|12
1634417730000|2021-10-16 20:55:30|459.01|454.91|459.05|454.95|459.05|454.95|458.99|454.89|7
1634417740000|2021-10-16 20:55:40|459.06|454.96|459.06|454.96|459.06|454.96|459.04|454.94|9
1634417750000|2021-10-16 20:55:50|459.05|454.95|459.06|454.96|459.06|454.96|459.05|454.95|2
1634417760000|2021-10-16 20:56:00|459.04|454.94|459.04|454.94|459.04|454.94|459.04|454.94|1
1634417770000|2021-10-16 20:56:10|459.01|454.91|458.97|454.87|459.01|454.91|458.97|454.87|7
1634417780000|2021-10-16 20:56:20|458.98|454.88|458.99|454.89|458.99|454.89|458.98|454.88|4
1634417790000|2021-10-16 20:56:30|459|454.9|459.04|454.94|459.04|454.94|459|454.9|3
1634417800000|2021-10-16 20:56:40|459.05|454.95|459.05|454.95|459.05|454.95|459.05|454.95|1
1634417810000|2021-10-16 20:56:50|459.07|454.97|459.09|454.99|459.1|455|459.07|454.97|9
1634417840000|2021-10-16 20:57:20|459.08|454.98|459.09|454.99|459.09|454.99|459.08|454.98|2
1634417850000|2021-10-16 20:57:30|459.11|455.01|459.12|455.02|459.12|455.02|459.11|455.01|2
1634417860000|2021-10-16 20:57:40|459.13|455.03|459.24|455.14|459.24|455.14|459.13|455.03|8
1634417870000|2021-10-16 20:57:50|459.23|455.13|459.07|454.97|459.24|455.14|459.05|454.95|14
1634417880000|2021-10-16 20:58:00|459.05|454.95|459.07|454.97|459.07|454.97|459.04|454.94|6
1634417890000|2021-10-16 20:58:10|459.05|454.95|459.08|454.98|459.08|454.98|458.99|454.89|11
1634417900000|2021-10-16 20:58:20|459.06|454.96|459.07|454.97|459.08|454.98|459.06|454.96|3
1634417910000|2021-10-16 20:58:30|459.08|454.98|459.07|454.97|459.08|454.98|459.06|454.96|7
1634417920000|2021-10-16 20:58:40|459.08|454.98|459.16|455.06|459.16|455.06|459.08|454.98|12
1634417930000|2021-10-16 20:58:50|459.15|455.05|459.15|455.05|459.16|455.06|459.13|455.03|10
1634417940000|2021-10-16 20:59:00|459.14|455.04|459.14|455.04|459.16|455.06|459.14|455.04|3
1634417950000|2021-10-16 20:59:10|459.15|455.05|458.81|454.71|459.15|455.05|458.81|454.71|16
1634417960000|2021-10-16 20:59:20|458.74|454.64|458.28|454.18|458.74|454.64|458.27|454.17|22
1634417970000|2021-10-16 20:59:30|458.27|454.17|458.29|454.19|458.31|454.21|458.18|454.08|21
1634417980000|2021-10-16 20:59:40|458.35|454.25|458.56|454.46|458.56|454.46|458.35|454.25|14
1634417990000|2021-10-16 20:59:50|458.57|454.47|458.94|454.84|458.95|454.85|458.57|454.47|23
1634418000000|2021-10-16 21:00:00|458.95|454.85|458.91|454.81|458.95|454.85|458.91|454.81|9
1634418010000|2021-10-16 21:00:10|458.87|454.77|458.86|454.76|458.87|454.77|458.84|454.74|5
1634418020000|2021-10-16 21:00:20|458.87|454.77|458.79|454.69|458.89|454.79|458.77|454.67|13
1634418030000|2021-10-16 21:00:30|458.78|454.68|458.69|454.59|458.78|454.68|458.68|454.58|10
1634418040000|2021-10-16 21:00:40|458.68|454.58|458.66|454.56|458.69|454.59|458.64|454.54|11
1634418050000|2021-10-16 21:00:50|458.64|454.54|458.31|454.21|458.64|454.54|458.3|454.2|21
1634418060000|2021-10-16 21:01:00|458.33|454.23|458.26|454.16|458.33|454.23|458.26|454.16|10
1634418070000|2021-10-16 21:01:10|458.25|454.15|458.26|454.16|458.27|454.17|458.24|454.14|14
1634418080000|2021-10-16 21:01:20|458.25|454.15|458.25|454.15|458.28|454.18|458.22|454.12|16
1634418090000|2021-10-16 21:01:30|458.24|454.14|458.24|454.14|458.25|454.15|458.23|454.13|9
1634418100000|2021-10-16 21:01:40|458.25|454.15|458.34|454.24|458.36|454.26|458.25|454.15|12
1634418110000|2021-10-16 21:01:50|458.35|454.25|458.35|454.25|458.36|454.26|458.35|454.25|11
1634418120000|2021-10-16 21:02:00|458.36|454.26|458.36|454.26|458.36|454.26|458.35|454.25|3
1634418130000|2021-10-16 21:02:10|458.35|454.25|458.23|454.13|458.38|454.28|458.23|454.13|13
1634418140000|2021-10-16 21:02:20|458.24|454.14|458.17|454.07|458.24|454.14|458.16|454.06|10
1634418150000|2021-10-16 21:02:30|458.16|454.06|458.15|454.05|458.19|454.09|458.14|454.04|9
1634418160000|2021-10-16 21:02:40|458.11|454.01|458.14|454.04|458.16|454.06|458.11|454.01|5
1634418170000|2021-10-16 21:02:50|458.15|454.05|458.17|454.07|458.18|454.08|458.15|454.05|4
1634418190000|2021-10-16 21:03:10|458.15|454.05|457.94|453.84|458.15|454.05|457.92|453.82|13
1634418200000|2021-10-16 21:03:20|457.93|453.83|457.91|453.81|457.93|453.83|457.91|453.81|5
1634418210000|2021-10-16 21:03:30|457.92|453.82|457.99|453.89|458|453.9|457.92|453.82|5
1634418220000|2021-10-16 21:03:40|457.95|453.85|458.12|454.02|458.12|454.02|457.95|453.85|9
1634418230000|2021-10-16 21:03:50|458.18|454.08|458.28|454.18|458.31|454.21|458.18|454.08|8
1634418240000|2021-10-16 21:04:00|458.31|454.21|458.39|454.29|458.39|454.29|458.31|454.21|5
1634418250000|2021-10-16 21:04:10|458.38|454.28|458.39|454.29|458.39|454.29|458.38|454.28|2
1634418260000|2021-10-16 21:04:20|458.4|454.3|458.41|454.31|458.41|454.31|458.4|454.3|4
1634418270000|2021-10-16 21:04:30|458.4|454.3|458.47|454.37|458.47|454.37|458.39|454.29|9
1634418280000|2021-10-16 21:04:40|458.48|454.38|458.48|454.38|458.48|454.38|458.48|454.38|1
1634418290000|2021-10-16 21:04:50|458.47|454.37|458.48|454.38|458.48|454.38|458.47|454.37|6
1634418300000|2021-10-16 21:05:00|458.46|454.36|458.35|454.25|458.48|454.38|458.35|454.25|10
1634418310000|2021-10-16 21:05:10|458.33|454.23|458.16|454.06|458.33|454.23|458.14|454.04|13
1634418320000|2021-10-16 21:05:20|458.15|454.05|458.16|454.06|458.16|454.06|458.14|454.04|4
1634418330000|2021-10-16 21:05:30|458.15|454.05|458.16|454.06|458.16|454.06|458.15|454.05|2
1634418340000|2021-10-16 21:05:40|458.18|454.08|458.23|454.13|458.23|454.13|458.18|454.08|8
1634418350000|2021-10-16 21:05:50|458.21|454.11|458.24|454.14|458.25|454.15|458.21|454.11|5
1634418360000|2021-10-16 21:06:00|458.23|454.13|458.29|454.19|458.31|454.21|458.23|454.13|11
1634418370000|2021-10-16 21:06:10|458.26|454.16|458.28|454.18|458.31|454.21|458.26|454.16|9
1634418380000|2021-10-16 21:06:20|458.27|454.17|458.19|454.09|458.27|454.17|458.19|454.09|4
1634418390000|2021-10-16 21:06:30|458.18|454.08|458.17|454.07|458.18|454.08|458.16|454.06|4
1634418400000|2021-10-16 21:06:40|458.19|454.09|458.17|454.07|458.19|454.09|458.17|454.07|5
1634418410000|2021-10-16 21:06:50|458.15|454.05|458.24|454.14|458.25|454.15|458.15|454.05|7
1634418420000|2021-10-16 21:07:00|458.23|454.13|458.35|454.25|458.36|454.26|458.23|454.13|17
1634418430000|2021-10-16 21:07:10|458.36|454.26|458.36|454.26|458.36|454.26|458.35|454.25|3
1634418440000|2021-10-16 21:07:20|458.35|454.25|458.46|454.36|458.46|454.36|458.33|454.23|21
1634418450000|2021-10-16 21:07:30|458.44|454.34|458.53|454.43|458.53|454.43|458.38|454.28|29
1634418460000|2021-10-16 21:07:40|458.54|454.44|458.56|454.46|458.58|454.48|458.54|454.44|12
1634418470000|2021-10-16 21:07:50|458.55|454.45|458.58|454.48|458.61|454.51|458.55|454.45|17
1634418480000|2021-10-16 21:08:00|458.59|454.49|458.77|454.67|458.78|454.68|458.59|454.49|14
1634418490000|2021-10-16 21:08:10|458.8|454.7|458.72|454.62|458.8|454.7|458.72|454.62|15
1634418500000|2021-10-16 21:08:20|458.74|454.64|458.66|454.56|458.74|454.64|458.64|454.54|18
1634418510000|2021-10-16 21:08:30|458.65|454.55|458.46|454.36|458.65|454.55|458.46|454.36|11
1634418520000|2021-10-16 21:08:40|458.47|454.37|458.48|454.38|458.49|454.39|458.46|454.36|8
1634418530000|2021-10-16 21:08:50|458.49|454.39|458.56|454.46|458.6|454.5|458.49|454.39|15
1634418540000|2021-10-16 21:09:00|458.55|454.45|458.38|454.28|458.55|454.45|458.38|454.28|16
1634418550000|2021-10-16 21:09:10|458.39|454.29|458.27|454.17|458.39|454.29|458.24|454.14|12
1634418560000|2021-10-16 21:09:20|458.28|454.18|458.28|454.18|458.28|454.18|458.28|454.18|1
1634418570000|2021-10-16 21:09:30|458.24|454.14|458.2|454.1|458.27|454.17|458.19|454.09|5
1634418580000|2021-10-16 21:09:40|458.19|454.09|458.17|454.07|458.2|454.1|458.16|454.06|6
1634418590000|2021-10-16 21:09:50|458.16|454.06|458.15|454.05|458.18|454.08|458.14|454.04|8
1634418600000|2021-10-16 21:10:00|458.18|454.08|458.18|454.08|458.18|454.08|458.17|454.07|9
1634418610000|2021-10-16 21:10:10|458.19|454.09|458.17|454.07|458.19|454.09|458.17|454.07|7
1634418620000|2021-10-16 21:10:20|458.18|454.08|458.18|454.08|458.18|454.08|458.16|454.06|10
1634418630000|2021-10-16 21:10:30|458.16|454.06|458.13|454.03|458.18|454.08|458.11|454.01|11
1634418640000|2021-10-16 21:10:40|458.12|454.02|458.14|454.04|458.15|454.05|458.1|454|12
1634418650000|2021-10-16 21:10:50|458.13|454.03|458.19|454.09|458.19|454.09|458.13|454.03|5
1634418660000|2021-10-16 21:11:00|458.18|454.08|458.2|454.1|458.2|454.1|458.18|454.08|5
1634418680000|2021-10-16 21:11:20|458.19|454.09|458.21|454.11|458.21|454.11|458.19|454.09|2
1634418690000|2021-10-16 21:11:30|458.2|454.1|458.19|454.09|458.21|454.11|458.19|454.09|3
1634418710000|2021-10-16 21:11:50|458.18|454.08|458.18|454.08|458.18|454.08|458.18|454.08|1
1634418720000|2021-10-16 21:12:00|458.19|454.09|458.51|454.41|458.51|454.41|458.19|454.09|10
1634418730000|2021-10-16 21:12:10|458.52|454.42|458.54|454.44|458.54|454.44|458.52|454.42|3
1634418740000|2021-10-16 21:12:20|458.53|454.43|458.54|454.44|458.54|454.44|458.53|454.43|2
1634418750000|2021-10-16 21:12:30|458.53|454.43|458.53|454.43|458.54|454.44|458.53|454.43|3
1634418760000|2021-10-16 21:12:40|458.57|454.47|458.37|454.27|458.57|454.47|458.37|454.27|15
1634418770000|2021-10-16 21:12:50|458.36|454.26|458.35|454.25|458.36|454.26|458.35|454.25|2
1634418780000|2021-10-16 21:13:00|458.36|454.26|458.37|454.27|458.38|454.28|458.36|454.26|4
1634418790000|2021-10-16 21:13:10|458.38|454.28|458.37|454.27|458.39|454.29|458.37|454.27|7
1634418800000|2021-10-16 21:13:20|458.36|454.26|458.38|454.28|458.38|454.28|458.36|454.26|3
1634418810000|2021-10-16 21:13:30|458.37|454.27|458.37|454.27|458.38|454.28|458.37|454.27|3
1634418820000|2021-10-16 21:13:40|458.38|454.28|458.37|454.27|458.38|454.28|458.36|454.26|3
1634418830000|2021-10-16 21:13:50|458.38|454.28|458.44|454.34|458.45|454.35|458.38|454.28|5
1634418840000|2021-10-16 21:14:00|458.46|454.36|458.47|454.37|458.47|454.37|458.46|454.36|2
1634418850000|2021-10-16 21:14:10|458.46|454.36|458.49|454.39|458.49|454.39|458.46|454.36|4
1634418860000|2021-10-16 21:14:20|458.47|454.37|458.46|454.36|458.5|454.4|458.46|454.36|8
1634418870000|2021-10-16 21:14:30|458.47|454.37|458.48|454.38|458.5|454.4|458.46|454.36|7
1634418880000|2021-10-16 21:14:40|458.47|454.37|458.47|454.37|458.5|454.4|458.47|454.37|8
1634418890000|2021-10-16 21:14:50|458.49|454.39|458.48|454.38|458.49|454.39|458.48|454.38|2
1634418900000|2021-10-16 21:15:00|458.46|454.36|458.43|454.33|458.47|454.37|458.43|454.33|4
1634418910000|2021-10-16 21:15:10|458.45|454.35|458.48|454.38|458.49|454.39|458.43|454.33|15
1634418920000|2021-10-16 21:15:20|458.49|454.39|458.58|454.48|458.6|454.5|458.47|454.37|14
1634418930000|2021-10-16 21:15:30|458.6|454.5|458.56|454.46|458.6|454.5|458.56|454.46|3
1634418940000|2021-10-16 21:15:40|458.57|454.47|458.57|454.47|458.58|454.48|458.56|454.46|5
1634418950000|2021-10-16 21:15:50|458.56|454.46|458.59|454.49|458.59|454.49|458.56|454.46|3
1634418960000|2021-10-16 21:16:00|458.67|454.57|458.7|454.6|458.71|454.61|458.67|454.57|6
1634418970000|2021-10-16 21:16:10|458.74|454.64|458.83|454.73|458.83|454.73|458.74|454.64|4
1634418980000|2021-10-16 21:16:20|458.89|454.79|458.78|454.68|458.89|454.79|458.78|454.68|7
1634418990000|2021-10-16 21:16:30|458.79|454.69|458.78|454.68|458.79|454.69|458.78|454.68|2
1634419000000|2021-10-16 21:16:40|458.79|454.69|458.75|454.65|458.8|454.7|458.75|454.65|5
1634419010000|2021-10-16 21:16:50|458.77|454.67|458.83|454.73|458.83|454.73|458.76|454.66|9
1634419020000|2021-10-16 21:17:00|458.85|454.75|458.88|454.78|458.89|454.79|458.85|454.75|5
1634419030000|2021-10-16 21:17:10|458.89|454.79|458.91|454.81|458.91|454.81|458.89|454.79|3
1634419040000|2021-10-16 21:17:20|458.9|454.8|458.9|454.8|458.91|454.81|458.9|454.8|3
1634419050000|2021-10-16 21:17:30|458.93|454.83|458.94|454.84|458.94|454.84|458.93|454.83|2
1634419070000|2021-10-16 21:17:50|458.95|454.85|458.96|454.86|458.96|454.86|458.95|454.85|2
1634419080000|2021-10-16 21:18:00|458.95|454.85|458.96|454.86|458.96|454.86|458.94|454.84|14
1634419090000|2021-10-16 21:18:10|458.95|454.85|458.95|454.85|458.96|454.86|458.94|454.84|11
1634419100000|2021-10-16 21:18:20|458.96|454.86|458.95|454.85|458.96|454.86|458.95|454.85|2
1634419110000|2021-10-16 21:18:30|458.96|454.86|458.95|454.85|458.96|454.86|458.95|454.85|8
1634419120000|2021-10-16 21:18:40|458.93|454.83|458.94|454.84|458.95|454.85|458.93|454.83|10
1634419130000|2021-10-16 21:18:50|458.95|454.85|459.02|454.92|459.03|454.93|458.95|454.85|10
1634419140000|2021-10-16 21:19:00|459.03|454.93|459.04|454.94|459.04|454.94|459.01|454.91|8
1634419150000|2021-10-16 21:19:10|459.02|454.92|458.96|454.86|459.04|454.94|458.95|454.85|8
1634419160000|2021-10-16 21:19:20|458.95|454.85|458.91|454.81|458.95|454.85|458.91|454.81|2
1634419170000|2021-10-16 21:19:30|458.9|454.8|458.9|454.8|458.9|454.8|458.9|454.8|1
1634419180000|2021-10-16 21:19:40|458.91|454.81|458.92|454.82|458.92|454.82|458.91|454.81|2
1634419190000|2021-10-16 21:19:50|458.91|454.81|458.91|454.81|458.91|454.81|458.91|454.81|1
1634419200000|2021-10-16 21:20:00|458.92|454.82|458.92|454.82|458.93|454.83|458.92|454.82|3
1634419210000|2021-10-16 21:20:10|458.93|454.83|458.92|454.82|458.93|454.83|458.91|454.81|8
1634419220000|2021-10-16 21:20:20|458.91|454.81|458.77|454.67|458.91|454.81|458.77|454.67|9
1634419230000|2021-10-16 21:20:30|458.74|454.64|458.64|454.54|458.74|454.64|458.64|454.54|5
1634419240000|2021-10-16 21:20:40|458.63|454.53|458.6|454.5|458.64|454.54|458.6|454.5|8
1634419250000|2021-10-16 21:20:50|458.63|454.53|458.67|454.57|458.69|454.59|458.63|454.53|6
1634419260000|2021-10-16 21:21:00|458.69|454.59|458.7|454.6|458.72|454.62|458.68|454.58|8
1634419270000|2021-10-16 21:21:10|458.71|454.61|458.76|454.66|458.76|454.66|458.71|454.61|3
1634419280000|2021-10-16 21:21:20|458.78|454.68|458.79|454.69|458.79|454.69|458.78|454.68|2
1634419290000|2021-10-16 21:21:30|458.81|454.71|458.81|454.71|458.81|454.71|458.81|454.71|1
1634419300000|2021-10-16 21:21:40|458.83|454.73|458.87|454.77|458.87|454.77|458.83|454.73|7
1634419310000|2021-10-16 21:21:50|458.88|454.78|458.83|454.73|458.88|454.78|458.82|454.72|6
1634419320000|2021-10-16 21:22:00|458.82|454.72|458.8|454.7|458.83|454.73|458.8|454.7|3
1634419330000|2021-10-16 21:22:10|458.81|454.71|458.8|454.7|458.84|454.74|458.8|454.7|6
1634419340000|2021-10-16 21:22:20|458.79|454.69|458.82|454.72|458.82|454.72|458.79|454.69|3
1634419360000|2021-10-16 21:22:40|458.85|454.75|458.85|454.75|458.86|454.76|458.79|454.69|8
1634419370000|2021-10-16 21:22:50|458.84|454.74|458.84|454.74|458.85|454.75|458.83|454.73|9
1634419380000|2021-10-16 21:23:00|458.83|454.73|458.83|454.73|458.84|454.74|458.83|454.73|9
1634419390000|2021-10-16 21:23:10|458.84|454.74|458.84|454.74|458.84|454.74|458.84|454.74|1
1634419400000|2021-10-16 21:23:20|458.83|454.73|458.83|454.73|458.84|454.74|458.83|454.73|3
1634419410000|2021-10-16 21:23:30|458.82|454.72|458.82|454.72|458.82|454.72|458.82|454.72|1
1634419420000|2021-10-16 21:23:40|458.83|454.73|458.82|454.72|458.83|454.73|458.82|454.72|2
1634419430000|2021-10-16 21:23:50|458.83|454.73|458.83|454.73|458.83|454.73|458.82|454.72|3
1634419440000|2021-10-16 21:24:00|458.79|454.69|457.95|453.85|458.79|454.69|457.95|453.85|23
1634419450000|2021-10-16 21:24:10|457.93|453.83|458|453.9|458|453.9|457.87|453.77|20
1634419460000|2021-10-16 21:24:20|457.98|453.88|457.92|453.82|458|453.9|457.9|453.8|12
1634419470000|2021-10-16 21:24:30|457.89|453.79|457.91|453.81|457.91|453.81|457.89|453.79|7
1634419480000|2021-10-16 21:24:40|457.9|453.8|457.92|453.82|457.96|453.86|457.9|453.8|8
1634419490000|2021-10-16 21:24:50|457.91|453.81|457.96|453.86|457.96|453.86|457.91|453.81|4
1634419500000|2021-10-16 21:25:00|457.98|453.88|457.96|453.86|457.98|453.88|457.96|453.86|3
1634419510000|2021-10-16 21:25:10|457.95|453.85|457.9|453.8|457.96|453.86|457.88|453.78|14
1634419520000|2021-10-16 21:25:20|457.89|453.79|457.94|453.84|457.95|453.85|457.89|453.79|12
1634419530000|2021-10-16 21:25:30|457.93|453.83|457.93|453.83|457.94|453.84|457.92|453.82|9
1634419540000|2021-10-16 21:25:40|457.92|453.82|457.94|453.84|457.95|453.85|457.92|453.82|8
1634419550000|2021-10-16 21:25:50|457.95|453.85|457.9|453.8|457.95|453.85|457.9|453.8|5
1634419560000|2021-10-16 21:26:00|457.91|453.81|458.06|453.96|458.07|453.97|457.91|453.81|8
1634419580000|2021-10-16 21:26:20|458.07|453.97|458.07|453.97|458.08|453.98|458.06|453.96|5
1634419590000|2021-10-16 21:26:30|458.05|453.95|458.07|453.97|458.07|453.97|458.05|453.95|2
1634419600000|2021-10-16 21:26:40|458.08|453.98|458.08|453.98|458.08|453.98|458.08|453.98|1
1634419610000|2021-10-16 21:26:50|458.07|453.97|458.08|453.98|458.08|453.98|458.06|453.96|7
1634419620000|2021-10-16 21:27:00|458.07|453.97|458.06|453.96|458.08|453.98|458.05|453.95|8
1634419630000|2021-10-16 21:27:10|458.07|453.97|458.08|453.98|458.08|453.98|458.05|453.95|7
1634419640000|2021-10-16 21:27:20|458.07|453.97|458.05|453.95|458.09|453.99|458.05|453.95|9
1634419650000|2021-10-16 21:27:30|458.04|453.94|458.04|453.94|458.05|453.95|458.04|453.94|3
1634419660000|2021-10-16 21:27:40|458.05|453.95|458.02|453.92|458.05|453.95|458.02|453.92|6
1634419670000|2021-10-16 21:27:50|458.04|453.94|458.02|453.92|458.04|453.94|458.02|453.92|7
1634419680000|2021-10-16 21:28:00|458.04|453.94|458.06|453.96|458.07|453.97|458.02|453.92|8
1634419690000|2021-10-16 21:28:10|458.07|453.97|458.05|453.95|458.08|453.98|458.05|453.95|6
1634419700000|2021-10-16 21:28:20|458.06|453.96|458.05|453.95|458.08|453.98|458.05|453.95|5
1634419710000|2021-10-16 21:28:30|458.06|453.96|458.09|453.99|458.1|454|458.05|453.95|12
1634419720000|2021-10-16 21:28:40|458.08|453.98|458.24|454.14|458.24|454.14|458.08|453.98|15
1634419730000|2021-10-16 21:28:50|458.25|454.15|458.24|454.14|458.25|454.15|458.21|454.11|8
1634419740000|2021-10-16 21:29:00|458.22|454.12|458.27|454.17|458.27|454.17|458.22|454.12|11
1634419750000|2021-10-16 21:29:10|458.26|454.16|458.27|454.17|458.27|454.17|458.22|454.12|11
1634419760000|2021-10-16 21:29:20|458.26|454.16|458.26|454.16|458.26|454.16|458.26|454.16|1
1634419770000|2021-10-16 21:29:30|458.23|454.13|458.22|454.12|458.24|454.14|458.22|454.12|6
1634419780000|2021-10-16 21:29:40|458.24|454.14|458.23|454.13|458.25|454.15|458.22|454.12|6
1634419790000|2021-10-16 21:29:50|458.21|454.11|458.21|454.11|458.23|454.13|458.21|454.11|3
1634419800000|2021-10-16 21:30:00|458.23|454.13|458.25|454.15|458.25|454.15|458.23|454.13|2
1634419810000|2021-10-16 21:30:10|458.26|454.16|458.24|454.14|458.26|454.16|458.23|454.13|4
1634419820000|2021-10-16 21:30:20|458.25|454.15|458.22|454.12|458.25|454.15|458.22|454.12|7
1634419830000|2021-10-16 21:30:30|458.23|454.13|458.23|454.13|458.23|454.13|458.23|454.13|1
1634419840000|2021-10-16 21:30:40|458.24|454.14|458.24|454.14|458.24|454.14|458.24|454.14|1
1634419850000|2021-10-16 21:30:50|458.25|454.15|458.23|454.13|458.27|454.17|458.23|454.13|4
1634419860000|2021-10-16 21:31:00|458.26|454.16|458.24|454.14|458.26|454.16|458.24|454.14|3
1634419870000|2021-10-16 21:31:10|458.21|454.11|458.27|454.17|458.28|454.18|458.21|454.11|9
1634419880000|2021-10-16 21:31:20|458.28|454.18|458.25|454.15|458.28|454.18|458.25|454.15|5
1634419890000|2021-10-16 21:31:30|458.24|454.14|458.25|454.15|458.26|454.16|458.24|454.14|8
1634419900000|2021-10-16 21:31:40|458.24|454.14|458.18|454.08|458.26|454.16|458.16|454.06|11
1634419910000|2021-10-16 21:31:50|458.19|454.09|458.17|454.07|458.21|454.11|458.17|454.07|5
1634419920000|2021-10-16 21:32:00|458.18|454.08|458.22|454.12|458.23|454.13|458.18|454.08|6
1634419930000|2021-10-16 21:32:10|458.23|454.13|458.29|454.19|458.31|454.21|458.23|454.13|9
1634419940000|2021-10-16 21:32:20|458.28|454.18|458.3|454.2|458.3|454.2|458.27|454.17|14
1634419950000|2021-10-16 21:32:30|458.29|454.19|458.31|454.21|458.32|454.22|458.29|454.19|5
1634419960000|2021-10-16 21:32:40|458.33|454.23|458.33|454.23|458.33|454.23|458.31|454.21|3
1634420000000|2021-10-16 21:33:20|458.34|454.24|458.33|454.23|458.34|454.24|458.33|454.23|4
1634420010000|2021-10-16 21:33:30|458.34|454.24|458.36|454.26|458.36|454.26|458.34|454.24|3
1634420020000|2021-10-16 21:33:40|458.37|454.27|458.38|454.28|458.38|454.28|458.37|454.27|2
1634420030000|2021-10-16 21:33:50|458.37|454.27|458.39|454.29|458.39|454.29|458.37|454.27|3
1634420040000|2021-10-16 21:34:00|458.36|454.26|458.39|454.29|458.4|454.3|458.36|454.26|4
1634420050000|2021-10-16 21:34:10|458.4|454.3|458.41|454.31|458.41|454.31|458.4|454.3|2
1634420060000|2021-10-16 21:34:20|458.4|454.3|458.37|454.27|458.4|454.3|458.37|454.27|3
1634420070000|2021-10-16 21:34:30|458.35|454.25|458.36|454.26|458.36|454.26|458.35|454.25|2
1634420090000|2021-10-16 21:34:50|458.34|454.24|458.37|454.27|458.37|454.27|458.34|454.24|7
1634420100000|2021-10-16 21:35:00|458.36|454.26|458.38|454.28|458.39|454.29|458.36|454.26|8
1634420110000|2021-10-16 21:35:10|458.39|454.29|458.48|454.38|458.49|454.39|458.38|454.28|19
1634420120000|2021-10-16 21:35:20|458.47|454.37|458.48|454.38|458.48|454.38|458.47|454.37|2
1634420130000|2021-10-16 21:35:30|458.47|454.37|458.44|454.34|458.47|454.37|458.44|454.34|3
1634420140000|2021-10-16 21:35:40|458.43|454.33|458.45|454.35|458.45|454.35|458.4|454.3|4
1634420150000|2021-10-16 21:35:50|458.4|454.3|458.4|454.3|458.41|454.31|458.4|454.3|3
1634420160000|2021-10-16 21:36:00|458.43|454.33|458.45|454.35|458.45|454.35|458.43|454.33|5
1634420170000|2021-10-16 21:36:10|458.47|454.37|458.5|454.4|458.5|454.4|458.45|454.35|15
1634420180000|2021-10-16 21:36:20|458.51|454.41|458.52|454.42|458.52|454.42|458.51|454.41|2
1634420190000|2021-10-16 21:36:30|458.55|454.45|458.56|454.46|458.59|454.49|458.55|454.45|9
1634420200000|2021-10-16 21:36:40|458.57|454.47|458.61|454.51|458.61|454.51|458.56|454.46|10
1634420210000|2021-10-16 21:36:50|458.63|454.53|458.67|454.57|458.68|454.58|458.61|454.51|9
1634420220000|2021-10-16 21:37:00|458.65|454.55|458.65|454.55|458.68|454.58|458.64|454.54|14
1634420230000|2021-10-16 21:37:10|458.64|454.54|458.65|454.55|458.65|454.55|458.64|454.54|16
1634420240000|2021-10-16 21:37:20|458.64|454.54|458.67|454.57|458.68|454.58|458.64|454.54|12
1634420260000|2021-10-16 21:37:40|458.71|454.61|458.7|454.6|458.71|454.61|458.69|454.59|7
1634420270000|2021-10-16 21:37:50|458.69|454.59|458.68|454.58|458.69|454.59|458.68|454.58|8
1634420280000|2021-10-16 21:38:00|458.67|454.57|458.67|454.57|458.68|454.58|458.67|454.57|5
1634420290000|2021-10-16 21:38:10|458.68|454.58|458.82|454.72|458.82|454.72|458.68|454.58|9
1634420300000|2021-10-16 21:38:20|458.77|454.67|458.86|454.76|458.87|454.77|458.77|454.67|8
1634420320000|2021-10-16 21:38:40|458.89|454.79|458.89|454.79|458.89|454.79|458.89|454.79|1
1634420330000|2021-10-16 21:38:50|458.88|454.78|458.88|454.78|458.92|454.82|458.88|454.78|11
1634420340000|2021-10-16 21:39:00|458.87|454.77|458.87|454.77|458.87|454.77|458.84|454.74|5
1634420350000|2021-10-16 21:39:10|458.88|454.78|458.84|454.74|458.88|454.78|458.84|454.74|4
1634420360000|2021-10-16 21:39:20|458.86|454.76|458.88|454.78|458.89|454.79|458.85|454.75|5
1634420370000|2021-10-16 21:39:30|458.87|454.77|458.85|454.75|458.88|454.78|458.85|454.75|11
1634420380000|2021-10-16 21:39:40|458.86|454.76|458.92|454.82|458.92|454.82|458.86|454.76|7
1634420390000|2021-10-16 21:39:50|458.91|454.81|458.93|454.83|458.93|454.83|458.91|454.81|5
1634420400000|2021-10-16 21:40:00|458.92|454.82|458.92|454.82|458.92|454.82|458.92|454.82|1
1634420410000|2021-10-16 21:40:10|458.91|454.81|458.91|454.81|458.91|454.81|458.91|454.81|1
1634420420000|2021-10-16 21:40:20|458.9|454.8|458.9|454.8|458.9|454.8|458.9|454.8|1
1634420430000|2021-10-16 21:40:30|458.89|454.79|458.89|454.79|458.89|454.79|458.89|454.79|1
1634420440000|2021-10-16 21:40:40|458.9|454.8|458.9|454.8|458.9|454.8|458.9|454.8|1
1634420450000|2021-10-16 21:40:50|458.88|454.78|458.76|454.66|458.88|454.78|458.76|454.66|10
1634420460000|2021-10-16 21:41:00|458.77|454.67|458.75|454.65|458.77|454.67|458.75|454.65|3
1634420480000|2021-10-16 21:41:20|458.74|454.64|458.77|454.67|458.77|454.67|458.74|454.64|4
1634420490000|2021-10-16 21:41:30|458.78|454.68|458.78|454.68|458.79|454.69|458.78|454.68|3
1634420500000|2021-10-16 21:41:40|458.77|454.67|458.77|454.67|458.77|454.67|458.77|454.67|1
1634420510000|2021-10-16 21:41:50|458.76|454.66|458.76|454.66|458.76|454.66|458.76|454.66|1
1634420520000|2021-10-16 21:42:00|458.75|454.65|458.75|454.65|458.75|454.65|458.75|454.65|1
1634420530000|2021-10-16 21:42:10|458.74|454.64|458.76|454.66|458.76|454.66|458.7|454.6|9
1634420540000|2021-10-16 21:42:20|458.75|454.65|458.73|454.63|458.77|454.67|458.73|454.63|15
1634420550000|2021-10-16 21:42:30|458.72|454.62|458.74|454.64|458.75|454.65|458.69|454.59|11
1634420560000|2021-10-16 21:42:40|458.73|454.63|458.72|454.62|458.73|454.63|458.71|454.61|4
1634420570000|2021-10-16 21:42:50|458.71|454.61|458.7|454.6|458.71|454.61|458.7|454.6|2
1634420580000|2021-10-16 21:43:00|458.71|454.61|458.72|454.62|458.73|454.63|458.71|454.61|6
1634420600000|2021-10-16 21:43:20|458.73|454.63|458.72|454.62|458.73|454.63|458.7|454.6|5
1634420610000|2021-10-16 21:43:30|458.71|454.61|458.68|454.58|458.72|454.62|458.68|454.58|5
1634420620000|2021-10-16 21:43:40|458.69|454.59|458.69|454.59|458.69|454.59|458.68|454.58|3
1634420630000|2021-10-16 21:43:50|458.71|454.61|458.71|454.61|458.71|454.61|458.71|454.61|1
1634420640000|2021-10-16 21:44:00|458.72|454.62|458.77|454.67|458.77|454.67|458.72|454.62|5
1634420650000|2021-10-16 21:44:10|458.76|454.66|458.71|454.61|458.76|454.66|458.71|454.61|5
1634420660000|2021-10-16 21:44:20|458.73|454.63|458.7|454.6|458.73|454.63|458.7|454.6|3
1634420670000|2021-10-16 21:44:30|458.71|454.61|458.73|454.63|458.74|454.64|458.71|454.61|4
1634420680000|2021-10-16 21:44:40|458.74|454.64|458.74|454.64|458.74|454.64|458.73|454.63|15
1634420690000|2021-10-16 21:44:50|458.73|454.63|458.68|454.58|458.73|454.63|458.68|454.58|3
1634420720000|2021-10-16 21:45:20|458.69|454.59|458.68|454.58|458.69|454.59|458.68|454.58|2
1634420750000|2021-10-16 21:45:50|458.66|454.56|458.67|454.57|458.67|454.57|458.66|454.56|2
1634420760000|2021-10-16 21:46:00|458.66|454.56|458.67|454.57|458.67|454.57|458.66|454.56|2
1634420770000|2021-10-16 21:46:10|458.7|454.6|458.72|454.62|458.72|454.62|458.7|454.6|2
1634420780000|2021-10-16 21:46:20|458.7|454.6|458.73|454.63|458.73|454.63|458.66|454.56|9
1634420790000|2021-10-16 21:46:30|458.72|454.62|458.72|454.62|458.74|454.64|458.72|454.62|3
1634420800000|2021-10-16 21:46:40|458.73|454.63|458.73|454.63|458.74|454.64|458.72|454.62|5
1634420810000|2021-10-16 21:46:50|458.72|454.62|458.72|454.62|458.73|454.63|458.72|454.62|3
1634420820000|2021-10-16 21:47:00|458.71|454.61|458.71|454.61|458.72|454.62|458.71|454.61|3
1634420830000|2021-10-16 21:47:10|458.7|454.6|458.71|454.61|458.71|454.61|458.69|454.59|3
1634420840000|2021-10-16 21:47:20|458.72|454.62|458.74|454.64|458.74|454.64|458.71|454.61|6
1634420850000|2021-10-16 21:47:30|458.73|454.63|458.05|453.95|458.73|454.63|458.05|453.95|9
1634420860000|2021-10-16 21:47:40|458.04|453.94|458.03|453.93|458.04|453.94|458.03|453.93|2
1634420880000|2021-10-16 21:48:00|457.98|453.88|457.98|453.88|457.99|453.89|457.98|453.88|3
1634420890000|2021-10-16 21:48:10|457.99|453.89|457.99|453.89|457.99|453.89|457.98|453.88|7
1634420900000|2021-10-16 21:48:20|457.98|453.88|457.94|453.84|457.99|453.89|457.94|453.84|9
1634420910000|2021-10-16 21:48:30|457.96|453.86|457.96|453.86|457.96|453.86|457.96|453.86|1
1634420920000|2021-10-16 21:48:40|457.95|453.85|457.97|453.87|457.99|453.89|457.95|453.85|7
1634420930000|2021-10-16 21:48:50|457.94|453.84|457.95|453.85|457.95|453.85|457.94|453.84|6
1634420940000|2021-10-16 21:49:00|458|453.9|458.27|454.17|458.27|454.17|458|453.9|12
1634420960000|2021-10-16 21:49:20|458.28|454.18|458.27|454.17|458.3|454.2|458.27|454.17|10
1634420970000|2021-10-16 21:49:30|458.28|454.18|458.27|454.17|458.3|454.2|458.26|454.16|10
1634420980000|2021-10-16 21:49:40|458.28|454.18|458.27|454.17|458.28|454.18|458.27|454.17|4
1634420990000|2021-10-16 21:49:50|458.28|454.18|458.28|454.18|458.28|454.18|458.27|454.17|13
1634421000000|2021-10-16 21:50:00|458.26|454.16|458.27|454.17|458.27|454.17|458.26|454.16|2
1634421010000|2021-10-16 21:50:10|458.26|454.16|458.24|454.14|458.26|454.16|458.23|454.13|10
1634421020000|2021-10-16 21:50:20|458.25|454.15|458.27|454.17|458.27|454.17|458.24|454.14|7
1634421030000|2021-10-16 21:50:30|458.26|454.16|458.26|454.16|458.26|454.16|458.24|454.14|4
1634421040000|2021-10-16 21:50:40|458.27|454.17|458.29|454.19|458.32|454.22|458.27|454.17|7
1634421050000|2021-10-16 21:50:50|458.3|454.2|458.33|454.23|458.33|454.23|458.29|454.19|4
1634421060000|2021-10-16 21:51:00|458.32|454.22|458.32|454.22|458.33|454.23|458.31|454.21|5
1634421070000|2021-10-16 21:51:10|458.31|454.21|458.32|454.22|458.33|454.23|458.31|454.21|4
1634421080000|2021-10-16 21:51:20|458.34|454.24|458.34|454.24|458.34|454.24|458.33|454.23|3
1634421100000|2021-10-16 21:51:40|458.33|454.23|458.36|454.26|458.36|454.26|458.33|454.23|2
1634421110000|2021-10-16 21:51:50|458.35|454.25|458.29|454.19|458.35|454.25|458.29|454.19|10
1634421120000|2021-10-16 21:52:00|458.3|454.2|458.32|454.22|458.34|454.24|458.3|454.2|8
1634421130000|2021-10-16 21:52:10|458.33|454.23|458.32|454.22|458.33|454.23|458.32|454.22|2
1634421140000|2021-10-16 21:52:20|458.31|454.21|458.34|454.24|458.34|454.24|458.31|454.21|4
1634421170000|2021-10-16 21:52:50|458.33|454.23|458.36|454.26|458.36|454.26|458.33|454.23|5
1634421180000|2021-10-16 21:53:00|458.38|454.28|458.38|454.28|458.38|454.28|458.38|454.28|1
1634421190000|2021-10-16 21:53:10|458.37|454.27|458.37|454.27|458.37|454.27|458.37|454.27|1
1634421200000|2021-10-16 21:53:20|458.38|454.28|458.38|454.28|458.38|454.28|458.38|454.28|1
1634421210000|2021-10-16 21:53:30|458.39|454.29|458.31|454.21|458.39|454.29|458.31|454.21|8
1634421220000|2021-10-16 21:53:40|458.33|454.23|458.33|454.23|458.33|454.23|458.33|454.23|1
1634421250000|2021-10-16 21:54:10|458.31|454.21|458.31|454.21|458.32|454.22|458.29|454.19|5
1634421260000|2021-10-16 21:54:20|458.32|454.22|458.32|454.22|458.32|454.22|458.31|454.21|3
1634421270000|2021-10-16 21:54:30|458.33|454.23|458.33|454.23|458.34|454.24|458.33|454.23|3
1634421280000|2021-10-16 21:54:40|458.32|454.22|458.28|454.18|458.34|454.24|458.28|454.18|6
1634421290000|2021-10-16 21:54:50|458.29|454.19|458.26|454.16|458.29|454.19|458.26|454.16|5
1634421300000|2021-10-16 21:55:00|458.25|454.15|458.03|453.93|458.25|454.15|458.01|453.91|13
1634421310000|2021-10-16 21:55:10|458.02|453.92|457.95|453.85|458.02|453.92|457.94|453.84|7
1634421320000|2021-10-16 21:55:20|457.93|453.83|457.93|453.83|457.93|453.83|457.93|453.83|1
1634421330000|2021-10-16 21:55:30|457.95|453.85|457.93|453.83|457.95|453.85|457.93|453.83|7
1634421340000|2021-10-16 21:55:40|457.95|453.85|457.96|453.86|457.98|453.88|457.95|453.85|5
1634421350000|2021-10-16 21:55:50|457.94|453.84|457.91|453.81|457.95|453.85|457.91|453.81|4
1634421360000|2021-10-16 21:56:00|457.92|453.82|457.69|453.59|457.92|453.82|457.69|453.59|17
1634421370000|2021-10-16 21:56:10|457.68|453.58|457.41|453.31|457.69|453.59|457.4|453.3|17
1634421380000|2021-10-16 21:56:20|457.35|453.25|457.33|453.23|457.35|453.25|457.29|453.19|14
1634421390000|2021-10-16 21:56:30|457.34|453.24|457.34|453.24|457.34|453.24|457.31|453.21|10
1634421400000|2021-10-16 21:56:40|457.33|453.23|457.31|453.21|457.34|453.24|457.31|453.21|4
1634421410000|2021-10-16 21:56:50|457.27|453.17|457.54|453.44|457.54|453.44|457.27|453.17|14
1634421420000|2021-10-16 21:57:00|457.55|453.45|457.57|453.47|457.57|453.47|457.55|453.45|2
1634421430000|2021-10-16 21:57:10|457.62|453.52|457.7|453.6|457.7|453.6|457.62|453.52|6
1634421440000|2021-10-16 21:57:20|457.69|453.59|457.69|453.59|457.69|453.59|457.69|453.59|1
1634421450000|2021-10-16 21:57:30|457.7|453.6|457.7|453.6|457.7|453.6|457.7|453.6|1
1634421460000|2021-10-16 21:57:40|457.69|453.59|457.69|453.59|457.69|453.59|457.69|453.59|1
1634421470000|2021-10-16 21:57:50|457.7|453.6|457.7|453.6|457.7|453.6|457.69|453.59|5
1634421480000|2021-10-16 21:58:00|457.69|453.59|457.7|453.6|457.7|453.6|457.69|453.59|2
1634421490000|2021-10-16 21:58:10|457.69|453.59|457.7|453.6|457.7|453.6|457.69|453.59|2
1634421500000|2021-10-16 21:58:20|457.71|453.61|457.7|453.6|457.71|453.61|457.7|453.6|2
1634421510000|2021-10-16 21:58:30|457.68|453.58|457.56|453.46|457.68|453.58|457.56|453.46|6
1634421520000|2021-10-16 21:58:40|457.55|453.45|457.48|453.38|457.55|453.45|457.48|453.38|12
1634421530000|2021-10-16 21:58:50|457.49|453.39|457.48|453.38|457.5|453.4|457.48|453.38|7
1634421540000|2021-10-16 21:59:00|457.45|453.35|457.29|453.19|457.45|453.35|457.29|453.19|7
1634421550000|2021-10-16 21:59:10|457.24|453.14|456.9|452.8|457.26|453.16|456.89|452.79|23
1634421560000|2021-10-16 21:59:20|456.89|452.79|456.35|452.25|456.9|452.8|456.35|452.25|26
1634421570000|2021-10-16 21:59:30|456.37|452.27|456.37|452.27|456.4|452.3|456.35|452.25|12
1634421580000|2021-10-16 21:59:40|456.38|452.28|456.96|452.86|456.96|452.86|456.38|452.28|14
1634421590000|2021-10-16 21:59:50|456.98|452.88|457.02|452.92|457.02|452.92|456.93|452.83|10
1634421600000|2021-10-16 22:00:00|457.05|452.95|456.98|452.88|457.05|452.95|456.98|452.88|5
1634421610000|2021-10-16 22:00:10|456.96|452.86|456.87|452.77|456.96|452.86|456.87|452.77|10
1634421620000|2021-10-16 22:00:20|456.86|452.76|456.81|452.71|456.88|452.78|456.81|452.71|12
1634421630000|2021-10-16 22:00:30|456.82|452.72|456.81|452.71|456.83|452.73|456.81|452.71|7
1634421640000|2021-10-16 22:00:40|456.79|452.69|456.6|452.5|456.79|452.69|456.6|452.5|14
1634421650000|2021-10-16 22:00:50|456.61|452.51|456.56|452.46|456.61|452.51|456.56|452.46|6
1634421660000|2021-10-16 22:01:00|456.57|452.47|456.51|452.41|456.57|452.47|456.51|452.41|8
1634421670000|2021-10-16 22:01:10|456.48|452.38|456.51|452.41|456.52|452.42|456.46|452.36|12
1634421680000|2021-10-16 22:01:20|456.53|452.43|456.53|452.43|456.54|452.44|456.5|452.4|9
1634421690000|2021-10-16 22:01:30|456.54|452.44|456.86|452.76|456.86|452.76|456.53|452.43|18
1634421700000|2021-10-16 22:01:40|456.87|452.77|457.06|452.96|457.06|452.96|456.87|452.77|11
1634421710000|2021-10-16 22:01:50|457.1|453|457.13|453.03|457.14|453.04|457.08|452.98|13
1634421720000|2021-10-16 22:02:00|457.14|453.04|457.27|453.17|457.3|453.2|457.14|453.04|11
1634421740000|2021-10-16 22:02:20|457.3|453.2|457.24|453.14|457.3|453.2|457.23|453.13|6
1634421750000|2021-10-16 22:02:30|457.26|453.16|457.26|453.16|457.29|453.19|457.24|453.14|10
1634421760000|2021-10-16 22:02:40|457.29|453.19|457.26|453.16|457.29|453.19|457.24|453.14|4
1634421770000|2021-10-16 22:02:50|457.29|453.19|457.24|453.14|457.29|453.19|457.24|453.14|3
1634421780000|2021-10-16 22:03:00|457.25|453.15|457.29|453.19|457.29|453.19|457.25|453.15|5
1634421790000|2021-10-16 22:03:10|457.25|453.15|457.25|453.15|457.25|453.15|457.25|453.15|1
1634421800000|2021-10-16 22:03:20|457.27|453.17|457.18|453.08|457.27|453.17|457.18|453.08|7
1634421810000|2021-10-16 22:03:30|457.2|453.1|457.24|453.14|457.25|453.15|457.18|453.08|6
1634421820000|2021-10-16 22:03:40|457.2|453.1|457.24|453.14|457.24|453.14|457.2|453.1|5
1634421830000|2021-10-16 22:03:50|457.23|453.13|457.22|453.12|457.23|453.13|457.22|453.12|2
1634421840000|2021-10-16 22:04:00|457.24|453.14|457.32|453.22|457.32|453.22|457.24|453.14|9
1634421850000|2021-10-16 22:04:10|457.31|453.21|457.2|453.1|457.31|453.21|457.2|453.1|9
1634421860000|2021-10-16 22:04:20|457.17|453.07|457.18|453.08|457.19|453.09|457.15|453.05|8
1634421880000|2021-10-16 22:04:40|457.22|453.12|457.28|453.18|457.29|453.19|457.22|453.12|8
1634421890000|2021-10-16 22:04:50|457.4|453.3|457.4|453.3|457.42|453.32|457.39|453.29|5
1634421900000|2021-10-16 22:05:00|457.42|453.32|457.49|453.39|457.49|453.39|457.39|453.29|11
1634421910000|2021-10-16 22:05:10|457.5|453.4|457.59|453.49|457.6|453.5|457.5|453.4|10
1634421920000|2021-10-16 22:05:20|457.57|453.47|457.63|453.53|457.63|453.53|457.57|453.47|6
1634421930000|2021-10-16 22:05:30|457.75|453.65|458.05|453.95|458.05|453.95|457.75|453.65|14
1634421940000|2021-10-16 22:05:40|458.16|454.06|458.25|454.15|458.25|454.15|458.16|454.06|10
1634421950000|2021-10-16 22:05:50|458.26|454.16|458.21|454.11|458.26|454.16|458.21|454.11|12
1634421960000|2021-10-16 22:06:00|458.25|454.15|458.28|454.18|458.28|454.18|458.21|454.11|18
1634421970000|2021-10-16 22:06:10|458.27|454.17|458.46|454.36|458.46|454.36|458.26|454.16|21
1634421980000|2021-10-16 22:06:20|458.45|454.35|458.6|454.5|458.6|454.5|458.45|454.35|15
1634421990000|2021-10-16 22:06:30|458.61|454.51|458.66|454.56|458.67|454.57|458.6|454.5|15
1634422000000|2021-10-16 22:06:40|458.67|454.57|458.68|454.58|458.69|454.59|458.67|454.57|6
1634422010000|2021-10-16 22:06:50|458.69|454.59|458.75|454.65|458.75|454.65|458.67|454.57|10
1634422020000|2021-10-16 22:07:00|458.77|454.67|458.77|454.67|458.77|454.67|458.77|454.67|1
1634422030000|2021-10-16 22:07:10|458.79|454.69|458.81|454.71|458.82|454.72|458.79|454.69|6
1634422040000|2021-10-16 22:07:20|458.84|454.74|458.84|454.74|458.84|454.74|458.82|454.72|3
1634422050000|2021-10-16 22:07:30|458.82|454.72|458.72|454.62|458.82|454.72|458.71|454.61|7
1634422060000|2021-10-16 22:07:40|458.74|454.64|458.66|454.56|458.75|454.65|458.64|454.54|13
1634422070000|2021-10-16 22:07:50|458.65|454.55|458.62|454.52|458.65|454.55|458.61|454.51|5
1634422080000|2021-10-16 22:08:00|458.61|454.51|458.61|454.51|458.61|454.51|458.58|454.48|5
1634422090000|2021-10-16 22:08:10|458.63|454.53|458.63|454.53|458.63|454.53|458.61|454.51|5
1634422100000|2021-10-16 22:08:20|458.62|454.52|458.66|454.56|458.66|454.56|458.62|454.52|7
1634422110000|2021-10-16 22:08:30|458.65|454.55|458.6|454.5|458.65|454.55|458.6|454.5|7
1634422120000|2021-10-16 22:08:40|458.58|454.48|458.55|454.45|458.58|454.48|458.54|454.44|10
1634422130000|2021-10-16 22:08:50|458.52|454.42|458.51|454.41|458.52|454.42|458.51|454.41|2
1634422150000|2021-10-16 22:09:10|458.52|454.42|458.64|454.54|458.65|454.55|458.52|454.42|10
1634422160000|2021-10-16 22:09:20|458.66|454.56|458.69|454.59|458.69|454.59|458.64|454.54|5
1634422170000|2021-10-16 22:09:30|458.7|454.6|458.7|454.6|458.71|454.61|458.66|454.56|9
1634422180000|2021-10-16 22:09:40|458.71|454.61|458.53|454.43|458.74|454.64|458.53|454.43|15
1634422190000|2021-10-16 22:09:50|458.52|454.42|458.47|454.37|458.53|454.43|458.47|454.37|7
1634422200000|2021-10-16 22:10:00|458.46|454.36|458.44|454.34|458.46|454.36|458.44|454.34|6
1634422210000|2021-10-16 22:10:10|458.46|454.36|458.57|454.47|458.57|454.47|458.46|454.36|13
1634422220000|2021-10-16 22:10:20|458.58|454.48|458.62|454.52|458.64|454.54|458.58|454.48|8
1634422230000|2021-10-16 22:10:30|458.61|454.51|458.59|454.49|458.61|454.51|458.59|454.49|6
1634422240000|2021-10-16 22:10:40|458.58|454.48|458.49|454.39|458.58|454.48|458.49|454.39|7
1634422250000|2021-10-16 22:10:50|458.48|454.38|458.31|454.21|458.48|454.38|458.31|454.21|11
1634422260000|2021-10-16 22:11:00|458.23|454.13|457.96|453.86|458.23|454.13|457.96|453.86|17
1634422270000|2021-10-16 22:11:10|457.94|453.84|457.91|453.81|457.94|453.84|457.91|453.81|11
1634422280000|2021-10-16 22:11:20|457.92|453.82|457.92|453.82|457.92|453.82|457.92|453.82|1
1634422290000|2021-10-16 22:11:30|457.91|453.81|457.9|453.8|457.91|453.81|457.9|453.8|2
1634422300000|2021-10-16 22:11:40|457.91|453.81|457.59|453.49|457.91|453.81|457.59|453.49|17
1634422310000|2021-10-16 22:11:50|457.58|453.48|457.67|453.57|457.67|453.57|457.41|453.31|20
1634422320000|2021-10-16 22:12:00|457.66|453.56|457.67|453.57|457.67|453.57|457.64|453.54|5
1634422330000|2021-10-16 22:12:10|457.68|453.58|457.66|453.56|457.68|453.58|457.65|453.55|8
1634422340000|2021-10-16 22:12:20|457.65|453.55|457.53|453.43|457.66|453.56|457.5|453.4|12
1634422350000|2021-10-16 22:12:30|457.52|453.42|457.5|453.4|457.52|453.42|457.5|453.4|3
1634422360000|2021-10-16 22:12:40|457.51|453.41|457.47|453.37|457.51|453.41|457.47|453.37|2
1634422370000|2021-10-16 22:12:50|457.46|453.36|457.46|453.36|457.46|453.36|457.46|453.36|1
1634422380000|2021-10-16 22:13:00|457.45|453.35|457.44|453.34|457.45|453.35|457.44|453.34|4
1634422390000|2021-10-16 22:13:10|457.43|453.33|457.29|453.19|457.43|453.33|457.29|453.19|14
1634422400000|2021-10-16 22:13:20|457.27|453.17|457.29|453.19|457.3|453.2|457.27|453.17|6
1634422410000|2021-10-16 22:13:30|457.28|453.18|457.21|453.11|457.29|453.19|457.2|453.1|12
1634422420000|2021-10-16 22:13:40|457.2|453.1|457.19|453.09|457.21|453.11|457.16|453.06|9
1634422430000|2021-10-16 22:13:50|457.21|453.11|457.23|453.13|457.24|453.14|457.11|453.01|13
1634422440000|2021-10-16 22:14:00|457.25|453.15|457.14|453.04|457.28|453.18|457.12|453.02|12
1634422450000|2021-10-16 22:14:10|457.12|453.02|456.38|452.28|457.12|453.02|456.38|452.28|24
1634422460000|2021-10-16 22:14:20|456.24|452.14|455.99|451.89|456.25|452.15|455.85|451.75|25
1634422470000|2021-10-16 22:14:30|456.09|451.99|456.63|452.53|456.63|452.53|456.06|451.96|24
1634422480000|2021-10-16 22:14:40|456.62|452.52|456.65|452.55|456.68|452.58|456.62|452.52|8
1634422490000|2021-10-16 22:14:50|456.55|452.45|456.36|452.26|456.55|452.45|456.36|452.26|14
1634422500000|2021-10-16 22:15:00|456.34|452.24|456.44|452.34|456.44|452.34|456.26|452.16|12
1634422510000|2021-10-16 22:15:10|456.45|452.35|456.69|452.59|456.69|452.59|456.45|452.35|18
1634422520000|2021-10-16 22:15:20|456.71|452.61|456.76|452.66|456.77|452.67|456.71|452.61|12
1634422530000|2021-10-16 22:15:30|456.77|452.67|456.57|452.47|456.77|452.67|456.57|452.47|13
1634422540000|2021-10-16 22:15:40|456.58|452.48|456.5|452.4|456.58|452.48|456.5|452.4|10
1634422550000|2021-10-16 22:15:50|456.46|452.36|456.48|452.38|456.48|452.38|456.46|452.36|3
1634422560000|2021-10-16 22:16:00|456.51|452.41|456.57|452.47|456.57|452.47|456.51|452.41|3
1634422570000|2021-10-16 22:16:10|456.56|452.46|456.58|452.48|456.58|452.48|456.56|452.46|5
1634422580000|2021-10-16 22:16:20|456.57|452.47|456.58|452.48|456.58|452.48|456.55|452.45|4
1634422590000|2021-10-16 22:16:30|456.56|452.46|457.03|452.93|457.03|452.93|456.56|452.46|20
1634422600000|2021-10-16 22:16:40|457.02|452.92|457.02|452.92|457.05|452.95|457.02|452.92|8
1634422610000|2021-10-16 22:16:50|457|452.9|456.87|452.77|457|452.9|456.87|452.77|13
1634422620000|2021-10-16 22:17:00|456.84|452.74|456.81|452.71|456.84|452.74|456.81|452.71|3
1634422630000|2021-10-16 22:17:10|456.84|452.74|456.68|452.58|456.84|452.74|456.67|452.57|12
1634422640000|2021-10-16 22:17:20|456.69|452.59|456.7|452.6|456.7|452.6|456.67|452.57|5
1634422650000|2021-10-16 22:17:30|456.69|452.59|456.65|452.55|456.7|452.6|456.65|452.55|5
1634422660000|2021-10-16 22:17:40|456.64|452.54|456.57|452.47|456.64|452.54|456.57|452.47|10
1634422670000|2021-10-16 22:17:50|456.59|452.49|456.6|452.5|456.64|452.54|456.59|452.49|9
1634422680000|2021-10-16 22:18:00|456.58|452.48|456.43|452.33|456.58|452.48|456.43|452.33|10
1634422690000|2021-10-16 22:18:10|456.36|452.26|456.48|452.38|456.49|452.39|456.35|452.25|11
1634422700000|2021-10-16 22:18:20|456.47|452.37|456.41|452.31|456.48|452.38|456.41|452.31|12
1634422710000|2021-10-16 22:18:30|456.42|452.32|456.39|452.29|456.42|452.32|456.39|452.29|9
1634422720000|2021-10-16 22:18:40|456.4|452.3|456.27|452.17|456.63|452.53|456.26|452.16|19
1634422730000|2021-10-16 22:18:50|456.24|452.14|456.24|452.14|456.25|452.15|456.21|452.11|8
1634422740000|2021-10-16 22:19:00|456.25|452.15|456.18|452.08|456.26|452.16|456.18|452.08|6
1634422750000|2021-10-16 22:19:10|456.16|452.06|456.18|452.08|456.18|452.08|456.15|452.05|4
1634422760000|2021-10-16 22:19:20|456.16|452.06|456.16|452.06|456.18|452.08|456.16|452.06|3
1634422770000|2021-10-16 22:19:30|456.17|452.07|456.17|452.07|456.17|452.07|456.16|452.06|3
1634422780000|2021-10-16 22:19:40|456.22|452.12|456.25|452.15|456.26|452.16|456.21|452.11|5
1634422790000|2021-10-16 22:19:50|456.26|452.16|456.23|452.13|456.26|452.16|456.23|452.13|15
1634422800000|2021-10-16 22:20:00|456.25|452.15|456.25|452.15|456.25|452.15|456.23|452.13|3
1634422810000|2021-10-16 22:20:10|456.23|452.13|456.25|452.15|456.25|452.15|456.23|452.13|2
1634422820000|2021-10-16 22:20:20|456.24|452.14|456.24|452.14|456.25|452.15|456.24|452.14|7
1634422830000|2021-10-16 22:20:30|456.25|452.15|456.17|452.07|456.25|452.15|456.17|452.07|8
1634422840000|2021-10-16 22:20:40|456.16|452.06|456.16|452.06|456.16|452.06|456.16|452.06|1
1634422850000|2021-10-16 22:20:50|456.17|452.07|456.25|452.15|456.25|452.15|456.16|452.06|6
1634422860000|2021-10-16 22:21:00|456.24|452.14|456.25|452.15|456.26|452.16|456.2|452.1|15
1634422870000|2021-10-16 22:21:10|456.26|452.16|456.25|452.15|456.26|452.16|456.25|452.15|6
1634422890000|2021-10-16 22:21:30|456.28|452.18|456.27|452.17|456.28|452.18|456.27|452.17|2
1634422900000|2021-10-16 22:21:40|456.28|452.18|456.27|452.17|456.28|452.18|456.27|452.17|2
1634422920000|2021-10-16 22:22:00|456.28|452.18|456.28|452.18|456.28|452.18|456.27|452.17|3
1634422930000|2021-10-16 22:22:10|456.27|452.17|456.43|452.33|456.43|452.33|456.27|452.17|13
1634422940000|2021-10-16 22:22:20|456.48|452.38|456.51|452.41|456.57|452.47|456.48|452.38|13
1634422950000|2021-10-16 22:22:30|456.48|452.38|456.49|452.39|456.5|452.4|456.47|452.37|7
1634422960000|2021-10-16 22:22:40|456.48|452.38|456.34|452.24|456.48|452.38|456.34|452.24|7
1634422970000|2021-10-16 22:22:50|456.31|452.21|456.31|452.21|456.31|452.21|456.31|452.21|1
1634423000000|2021-10-16 22:23:20|456.32|452.22|456.31|452.21|456.32|452.22|456.31|452.21|4
1634423010000|2021-10-16 22:23:30|456.32|452.22|456.32|452.22|456.34|452.24|456.31|452.21|11
1634423020000|2021-10-16 22:23:40|456.31|452.21|456.32|452.22|456.32|452.22|456.31|452.21|4
1634423030000|2021-10-16 22:23:50|456.31|452.21|456.32|452.22|456.33|452.23|456.31|452.21|8
1634423040000|2021-10-16 22:24:00|456.33|452.23|456.4|452.3|456.4|452.3|456.33|452.23|9
1634423050000|2021-10-16 22:24:10|456.41|452.31|456.47|452.37|456.51|452.41|456.41|452.31|12
1634423060000|2021-10-16 22:24:20|456.51|452.41|456.58|452.48|456.58|452.48|456.5|452.4|8
1634423070000|2021-10-16 22:24:30|456.59|452.49|456.65|452.55|456.66|452.56|456.59|452.49|9
1634423080000|2021-10-16 22:24:40|456.64|452.54|456.63|452.53|456.64|452.54|456.63|452.53|2
1634423090000|2021-10-16 22:24:50|456.61|452.51|456.62|452.52|456.62|452.52|456.61|452.51|2
1634423100000|2021-10-16 22:25:00|456.63|452.53|456.64|452.54|456.64|452.54|456.6|452.5|8
1634423110000|2021-10-16 22:25:10|456.66|452.56|456.96|452.86|456.96|452.86|456.66|452.56|9
1634423120000|2021-10-16 22:25:20|456.98|452.88|457.14|453.04|457.14|453.04|456.98|452.88|9
1634423130000|2021-10-16 22:25:30|457.16|453.06|457.17|453.07|457.17|453.07|457.16|453.06|2
1634423140000|2021-10-16 22:25:40|457.18|453.08|457.17|453.07|457.19|453.09|457.17|453.07|6
1634423150000|2021-10-16 22:25:50|457.16|453.06|457.17|453.07|457.18|453.08|457.16|453.06|4
1634423160000|2021-10-16 22:26:00|457.21|453.11|457.23|453.13|457.23|453.13|457.17|453.07|8
1634423170000|2021-10-16 22:26:10|457.19|453.09|457.23|453.13|457.23|453.13|457.19|453.09|2
1634423180000|2021-10-16 22:26:20|457.24|453.14|457.42|453.32|457.42|453.32|457.23|453.13|8
1634423190000|2021-10-16 22:26:30|457.54|453.44|457.53|453.43|457.64|453.54|457.52|453.42|11
1634423200000|2021-10-16 22:26:40|457.54|453.44|457.58|453.48|457.58|453.48|457.53|453.43|10
1634423210000|2021-10-16 22:26:50|457.59|453.49|457.59|453.49|457.59|453.49|457.58|453.48|3
1634423220000|2021-10-16 22:27:00|457.63|453.53|457.7|453.6|457.7|453.6|457.61|453.51|11
1634423230000|2021-10-16 22:27:10|457.71|453.61|457.8|453.7|457.8|453.7|457.71|453.61|4
1634423240000|2021-10-16 22:27:20|457.79|453.69|457.95|453.85|457.95|453.85|457.78|453.68|7
1634423250000|2021-10-16 22:27:30|457.96|453.86|457.98|453.88|457.98|453.88|457.96|453.86|3
1634423260000|2021-10-16 22:27:40|457.99|453.89|458.02|453.92|458.04|453.94|457.99|453.89|6
1634423270000|2021-10-16 22:27:50|458|453.9|458.01|453.91|458.01|453.91|458|453.9|4
1634423280000|2021-10-16 22:28:00|458.02|453.92|457.86|453.76|458.02|453.92|457.86|453.76|9
1634423290000|2021-10-16 22:28:10|457.87|453.77|457.78|453.68|457.87|453.77|457.77|453.67|7
1634423300000|2021-10-16 22:28:20|457.76|453.66|457.76|453.66|457.76|453.66|457.76|453.66|1
1634423310000|2021-10-16 22:28:30|457.74|453.64|457.74|453.64|457.74|453.64|457.74|453.64|1
1634423320000|2021-10-16 22:28:40|457.75|453.65|457.7|453.6|457.75|453.65|457.7|453.6|8
1634423330000|2021-10-16 22:28:50|457.71|453.61|457.66|453.56|457.71|453.61|457.64|453.54|7
1634423340000|2021-10-16 22:29:00|457.65|453.55|457.63|453.53|457.65|453.55|457.6|453.5|11
1634423350000|2021-10-16 22:29:10|457.61|453.51|457.55|453.45|457.61|453.51|457.54|453.44|7
1634423360000|2021-10-16 22:29:20|457.54|453.44|457.55|453.45|457.55|453.45|457.54|453.44|2
1634423370000|2021-10-16 22:29:30|457.56|453.46|457.52|453.42|457.56|453.46|457.52|453.42|5
1634423380000|2021-10-16 22:29:40|457.6|453.5|457.62|453.52|457.65|453.55|457.6|453.5|4
1634423390000|2021-10-16 22:29:50|457.63|453.53|457.54|453.44|457.63|453.53|457.54|453.44|10
1634423400000|2021-10-16 22:30:00|457.53|453.43|457.54|453.44|457.55|453.45|457.53|453.43|4
1634423410000|2021-10-16 22:30:10|457.53|453.43|457.63|453.53|457.64|453.54|457.53|453.43|7
1634423420000|2021-10-16 22:30:20|457.65|453.55|457.65|453.55|457.67|453.57|457.65|453.55|4
1634423430000|2021-10-16 22:30:30|457.64|453.54|457.69|453.59|457.69|453.59|457.64|453.54|4
1634423440000|2021-10-16 22:30:40|457.72|453.62|457.72|453.62|457.72|453.62|457.72|453.62|1
1634423450000|2021-10-16 22:30:50|457.73|453.63|458.03|453.93|458.04|453.94|457.73|453.63|14
1634423460000|2021-10-16 22:31:00|458.01|453.91|458|453.9|458.01|453.91|457.99|453.89|5
1634423470000|2021-10-16 22:31:10|458.01|453.91|458.03|453.93|458.06|453.96|457.95|453.85|9
1634423480000|2021-10-16 22:31:20|458.04|453.94|458.22|454.12|458.22|454.12|458.04|453.94|17
1634423490000|2021-10-16 22:31:30|458.2|454.1|458.31|454.21|458.31|454.21|458.2|454.1|6
1634423500000|2021-10-16 22:31:40|458.28|454.18|458.27|454.17|458.28|454.18|458.25|454.15|10
1634423510000|2021-10-16 22:31:50|458.26|454.16|458.25|454.15|458.26|454.16|458.25|454.15|2
1634423530000|2021-10-16 22:32:10|458.26|454.16|458.25|454.15|458.26|454.16|458.24|454.14|7
1634423540000|2021-10-16 22:32:20|458.24|454.14|458.24|454.14|458.24|454.14|458.24|454.14|1
1634423560000|2021-10-16 22:32:40|458.26|454.16|458.14|454.04|458.26|454.16|458.07|453.97|8
1634423570000|2021-10-16 22:32:50|458.13|454.03|458.02|453.92|458.15|454.05|458.01|453.91|10
1634423580000|2021-10-16 22:33:00|458.03|453.93|458.03|453.93|458.03|453.93|458.03|453.93|1
1634423590000|2021-10-16 22:33:10|458.02|453.92|458.01|453.91|458.03|453.93|458.01|453.91|3
1634423600000|2021-10-16 22:33:20|458.02|453.92|457.93|453.83|458.02|453.92|457.93|453.83|12
1634423610000|2021-10-16 22:33:30|457.91|453.81|457.91|453.81|457.91|453.81|457.91|453.81|1
1634423630000|2021-10-16 22:33:50|457.92|453.82|457.91|453.81|457.92|453.82|457.91|453.81|2
1634423640000|2021-10-16 22:34:00|457.9|453.8|457.91|453.81|457.91|453.81|457.9|453.8|2
1634423650000|2021-10-16 22:34:10|457.88|453.78|457.9|453.8|457.9|453.8|457.88|453.78|2
1634423660000|2021-10-16 22:34:20|457.89|453.79|457.9|453.8|457.9|453.8|457.89|453.79|4
1634423670000|2021-10-16 22:34:30|457.89|453.79|457.76|453.66|457.89|453.79|457.76|453.66|11
1634423680000|2021-10-16 22:34:40|457.73|453.63|457.67|453.57|457.73|453.63|457.67|453.57|4
1634423690000|2021-10-16 22:34:50|457.65|453.55|457.6|453.5|457.65|453.55|457.6|453.5|5
1634423700000|2021-10-16 22:35:00|457.55|453.45|457.55|453.45|457.55|453.45|457.55|453.45|1
1634423710000|2021-10-16 22:35:10|457.58|453.48|457.61|453.51|457.62|453.52|457.58|453.48|4
1634423720000|2021-10-16 22:35:20|457.62|453.52|457.47|453.37|457.62|453.52|457.46|453.36|15
1634423730000|2021-10-16 22:35:30|457.44|453.34|457.42|453.32|457.44|453.34|457.42|453.32|4
1634423740000|2021-10-16 22:35:40|457.43|453.33|457.43|453.33|457.46|453.36|457.43|453.33|6
1634423750000|2021-10-16 22:35:50|457.44|453.34|457.46|453.36|457.46|453.36|457.43|453.33|12
1634423760000|2021-10-16 22:36:00|457.44|453.34|457.44|453.34|457.44|453.34|457.44|453.34|1
1634423770000|2021-10-16 22:36:10|457.42|453.32|457.41|453.31|457.42|453.32|457.41|453.31|2
1634423820000|2021-10-16 22:37:00|457.4|453.3|457.38|453.28|457.4|453.3|457.37|453.27|8
1634423830000|2021-10-16 22:37:10|457.4|453.3|457.41|453.31|457.41|453.31|457.39|453.29|3
1634423840000|2021-10-16 22:37:20|457.42|453.32|457.42|453.32|457.42|453.32|457.42|453.32|1
1634423850000|2021-10-16 22:37:30|457.4|453.3|458.19|454.09|458.19|454.09|457.4|453.3|18
1634423860000|2021-10-16 22:37:40|458.16|454.06|457.89|453.79|458.16|454.06|457.86|453.76|17
1634423870000|2021-10-16 22:37:50|457.88|453.78|457.91|453.81|457.92|453.82|457.87|453.77|14
1634423880000|2021-10-16 22:38:00|457.92|453.82|458.12|454.02|458.12|454.02|457.91|453.81|18
1634423890000|2021-10-16 22:38:10|458.15|454.05|458.29|454.19|458.29|454.19|458.14|454.04|8
1634423900000|2021-10-16 22:38:20|458.3|454.2|458.3|454.2|458.3|454.2|458.3|454.2|1
1634423910000|2021-10-16 22:38:30|458.32|454.22|458.3|454.2|458.32|454.22|458.3|454.2|4
1634423920000|2021-10-16 22:38:40|458.28|454.18|458.5|454.4|458.5|454.4|458.28|454.18|12
1634423930000|2021-10-16 22:38:50|458.54|454.44|458.54|454.44|458.55|454.45|458.53|454.43|5
1634423940000|2021-10-16 22:39:00|458.55|454.45|458.55|454.45|458.57|454.47|458.55|454.45|3
1634423950000|2021-10-16 22:39:10|458.57|454.47|458.45|454.35|458.58|454.48|458.45|454.35|6
1634423960000|2021-10-16 22:39:20|458.43|454.33|458.42|454.32|458.43|454.33|458.28|454.18|19
1634423970000|2021-10-16 22:39:30|458.4|454.3|458.42|454.32|458.42|454.32|458.4|454.3|3
1634423980000|2021-10-16 22:39:40|458.41|454.31|458.51|454.41|458.51|454.41|458.41|454.31|6
1634423990000|2021-10-16 22:39:50|458.49|454.39|458.53|454.43|458.54|454.44|458.49|454.39|4
1634424000000|2021-10-16 22:40:00|458.52|454.42|458.57|454.47|458.57|454.47|458.5|454.4|7
1634424010000|2021-10-16 22:40:10|458.54|454.44|458.53|454.43|458.54|454.44|458.52|454.42|7
1634424020000|2021-10-16 22:40:20|458.52|454.42|458.52|454.42|458.52|454.42|458.52|454.42|1
1634424030000|2021-10-16 22:40:30|458.53|454.43|458.53|454.43|458.53|454.43|458.53|454.43|1
1634424040000|2021-10-16 22:40:40|458.54|454.44|458.62|454.52|458.62|454.52|458.54|454.44|3
1634424050000|2021-10-16 22:40:50|458.63|454.53|458.63|454.53|458.63|454.53|458.63|454.53|1
1634424060000|2021-10-16 22:41:00|458.62|454.52|458.81|454.71|458.81|454.71|458.61|454.51|10
1634424070000|2021-10-16 22:41:10|458.8|454.7|458.81|454.71|458.82|454.72|458.77|454.67|10
1634424080000|2021-10-16 22:41:20|458.75|454.65|458.81|454.71|458.81|454.71|458.75|454.65|2
1634424120000|2021-10-16 22:42:00|458.82|454.72|458.83|454.73|458.83|454.73|458.82|454.72|2
1634424130000|2021-10-16 22:42:10|458.82|454.72|458.83|454.73|458.83|454.73|458.82|454.72|8
1634424140000|2021-10-16 22:42:20|458.82|454.72|458.84|454.74|458.84|454.74|458.82|454.72|3
1634424150000|2021-10-16 22:42:30|458.85|454.75|458.84|454.74|458.85|454.75|458.84|454.74|2
1634424160000|2021-10-16 22:42:40|458.85|454.75|458.79|454.69|458.85|454.75|458.79|454.69|6
1634424170000|2021-10-16 22:42:50|458.8|454.7|458.8|454.7|458.81|454.71|458.79|454.69|5
1634424180000|2021-10-16 22:43:00|458.78|454.68|458.79|454.69|458.79|454.69|458.78|454.68|2
1634424190000|2021-10-16 22:43:10|458.8|454.7|458.79|454.69|458.81|454.71|458.79|454.69|5
1634424200000|2021-10-16 22:43:20|458.78|454.68|458.79|454.69|458.79|454.69|458.78|454.68|2
1634424210000|2021-10-16 22:43:30|458.81|454.71|458.86|454.76|458.89|454.79|458.81|454.71|12
1634424220000|2021-10-16 22:43:40|458.87|454.77|458.88|454.78|458.89|454.79|458.86|454.76|6
1634424230000|2021-10-16 22:43:50|458.89|454.79|458.89|454.79|458.89|454.79|458.89|454.79|1
1634424240000|2021-10-16 22:44:00|458.88|454.78|458.93|454.83|458.93|454.83|458.88|454.78|9
1634424250000|2021-10-16 22:44:10|458.94|454.84|458.88|454.78|458.94|454.84|458.88|454.78|5
1634424260000|2021-10-16 22:44:20|458.87|454.77|458.87|454.77|458.87|454.77|458.87|454.77|1
1634424270000|2021-10-16 22:44:30|458.88|454.78|458.88|454.78|458.88|454.78|458.88|454.78|1
1634424280000|2021-10-16 22:44:40|458.89|454.79|458.89|454.79|458.89|454.79|458.89|454.79|1
1634424300000|2021-10-16 22:45:00|458.92|454.82|458.78|454.68|458.93|454.83|458.76|454.66|11
1634424310000|2021-10-16 22:45:10|458.77|454.67|458.85|454.75|458.86|454.76|458.72|454.62|13
1634424320000|2021-10-16 22:45:20|458.83|454.73|458.86|454.76|458.86|454.76|458.83|454.73|5
1634424330000|2021-10-16 22:45:30|458.85|454.75|458.82|454.72|458.85|454.75|458.82|454.72|3
1634424340000|2021-10-16 22:45:40|458.83|454.73|458.87|454.77|458.88|454.78|458.82|454.72|7
1634424350000|2021-10-16 22:45:50|458.88|454.78|458.87|454.77|458.89|454.79|458.87|454.77|6
1634424360000|2021-10-16 22:46:00|458.88|454.78|458.89|454.79|458.89|454.79|458.88|454.78|2
1634424370000|2021-10-16 22:46:10|458.88|454.78|459.24|455.14|459.31|455.21|458.88|454.78|13
1634424380000|2021-10-16 22:46:20|459.32|455.22|459.28|455.18|459.32|455.22|459.24|455.14|10
1634424390000|2021-10-16 22:46:30|459.27|455.17|459.3|455.2|459.3|455.2|459.26|455.16|9
1634424400000|2021-10-16 22:46:40|459.32|455.22|459.36|455.26|459.37|455.27|459.32|455.22|18
1634424410000|2021-10-16 22:46:50|459.37|455.27|459.4|455.3|459.41|455.31|459.35|455.25|7
1634424420000|2021-10-16 22:47:00|459.41|455.31|459.5|455.4|459.54|455.44|459.41|455.31|11
1634424430000|2021-10-16 22:47:10|459.52|455.42|459.67|455.57|459.67|455.57|459.49|455.39|9
1634424440000|2021-10-16 22:47:20|459.68|455.58|459.74|455.64|459.74|455.64|459.67|455.57|3
1634424450000|2021-10-16 22:47:30|459.76|455.66|459.92|455.82|459.92|455.82|459.76|455.66|7
1634424460000|2021-10-16 22:47:40|459.91|455.81|459.91|455.81|459.92|455.82|459.91|455.81|3
1634424470000|2021-10-16 22:47:50|459.92|455.82|459.9|455.8|459.93|455.83|459.89|455.79|12
1634424480000|2021-10-16 22:48:00|459.85|455.75|459.77|455.67|459.85|455.75|459.64|455.54|18
1634424490000|2021-10-16 22:48:10|459.74|455.64|459.92|455.82|459.92|455.82|459.73|455.63|10
1634424500000|2021-10-16 22:48:20|459.93|455.83|459.92|455.82|459.93|455.83|459.92|455.82|2
1634424510000|2021-10-16 22:48:30|459.93|455.83|459.93|455.83|459.93|455.83|459.93|455.83|1
1634424520000|2021-10-16 22:48:40|459.92|455.82|459.92|455.82|459.93|455.83|459.91|455.81|7
1634424530000|2021-10-16 22:48:50|459.93|455.83|459.92|455.82|459.93|455.83|459.92|455.82|2
1634424540000|2021-10-16 22:49:00|459.91|455.81|459.85|455.75|459.92|455.82|459.84|455.74|10
1634424550000|2021-10-16 22:49:10|459.94|455.84|460.5|456.4|460.5|456.4|459.94|455.84|19
1634424560000|2021-10-16 22:49:20|460.51|456.41|460.53|456.43|460.57|456.47|460.5|456.4|6
1634424570000|2021-10-16 22:49:30|460.54|456.44|460.53|456.43|460.58|456.48|460.53|456.43|5
1634424580000|2021-10-16 22:49:40|460.54|456.44|460.55|456.45|460.55|456.45|460.52|456.42|12
1634424590000|2021-10-16 22:49:50|460.56|456.46|460.53|456.43|460.56|456.46|460.53|456.43|12
1634424600000|2021-10-16 22:50:00|460.54|456.44|460.53|456.43|460.54|456.44|460.53|456.43|2
1634424620000|2021-10-16 22:50:20|460.54|456.44|460.43|456.33|460.62|456.52|460.43|456.33|9
1634424630000|2021-10-16 22:50:30|460.44|456.34|460.43|456.33|460.44|456.34|460.43|456.33|2
1634424640000|2021-10-16 22:50:40|460.44|456.34|460.44|456.34|460.45|456.35|460.44|456.34|5
1634424650000|2021-10-16 22:50:50|460.45|456.35|460.43|456.33|460.46|456.36|460.43|456.33|8
1634424660000|2021-10-16 22:51:00|460.45|456.35|460.45|456.35|460.45|456.35|460.44|456.34|3
1634424670000|2021-10-16 22:51:10|460.44|456.34|460.37|456.27|460.45|456.35|460.35|456.25|13
1634424680000|2021-10-16 22:51:20|460.41|456.31|460.33|456.23|460.42|456.32|460.3|456.2|13
1634424690000|2021-10-16 22:51:30|460.32|456.22|460.22|456.12|460.33|456.23|460.21|456.11|14
1634424700000|2021-10-16 22:51:40|460.21|456.11|460.2|456.1|460.21|456.11|460.2|456.1|2
1634424710000|2021-10-16 22:51:50|460.21|456.11|460.23|456.13|460.23|456.13|460.21|456.11|9
1634424720000|2021-10-16 22:52:00|460.24|456.14|460.44|456.34|460.45|456.35|460.22|456.12|11
1634424730000|2021-10-16 22:52:10|460.49|456.39|460.44|456.34|460.51|456.41|460.44|456.34|5
1634424740000|2021-10-16 22:52:20|460.45|456.35|460.38|456.28|460.45|456.35|460.38|456.28|7
1634424750000|2021-10-16 22:52:30|460.31|456.21|460.16|456.06|460.31|456.21|460.05|455.95|20
1634424760000|2021-10-16 22:52:40|460.14|456.04|460.14|456.04|460.14|456.04|460.14|456.04|1
1634424770000|2021-10-16 22:52:50|460.16|456.06|460.35|456.25|460.41|456.31|460.16|456.06|15
1634424780000|2021-10-16 22:53:00|460.36|456.26|460.42|456.32|460.43|456.33|460.36|456.26|10
1634424790000|2021-10-16 22:53:10|460.41|456.31|460.41|456.31|460.42|456.32|460.41|456.31|3
1634424800000|2021-10-16 22:53:20|460.4|456.3|460.2|456.1|460.4|456.3|460.2|456.1|11
1634424810000|2021-10-16 22:53:30|460.21|456.11|460.21|456.11|460.22|456.12|460.21|456.11|3
1634424830000|2021-10-16 22:53:50|460.2|456.1|460.23|456.13|460.23|456.13|460.2|456.1|4
1634424840000|2021-10-16 22:54:00|460.27|456.17|460.31|456.21|460.36|456.26|460.27|456.17|8
1634424850000|2021-10-16 22:54:10|460.34|456.24|460.51|456.41|460.52|456.42|460.34|456.24|15
1634424860000|2021-10-16 22:54:20|460.49|456.39|460.58|456.48|460.59|456.49|460.47|456.37|14
1634424870000|2021-10-16 22:54:30|460.57|456.47|460.54|456.44|460.57|456.47|460.54|456.44|2
1634424880000|2021-10-16 22:54:40|460.58|456.48|460.61|456.51|460.61|456.51|460.58|456.48|2
1634424890000|2021-10-16 22:54:50|460.58|456.48|460.61|456.51|460.61|456.51|460.56|456.46|12
1634424900000|2021-10-16 22:55:00|460.6|456.5|460.68|456.58|460.68|456.58|460.6|456.5|4
1634424910000|2021-10-16 22:55:10|460.73|456.63|460.87|456.77|460.87|456.77|460.73|456.63|5
1634424920000|2021-10-16 22:55:20|460.88|456.78|460.87|456.77|460.96|456.86|460.83|456.73|12
1634424930000|2021-10-16 22:55:30|460.84|456.74|460.82|456.72|460.84|456.74|460.81|456.71|4
1634424940000|2021-10-16 22:55:40|460.83|456.73|460.84|456.74|460.86|456.76|460.83|456.73|6
1634424950000|2021-10-16 22:55:50|460.82|456.72|460.82|456.72|460.82|456.72|460.82|456.72|1
1634424960000|2021-10-16 22:56:00|460.83|456.73|460.75|456.65|460.83|456.73|460.7|456.6|11
1634424970000|2021-10-16 22:56:10|460.76|456.66|460.92|456.82|460.92|456.82|460.76|456.66|10
1634424980000|2021-10-16 22:56:20|460.88|456.78|460.9|456.8|460.9|456.8|460.84|456.74|11
1634424990000|2021-10-16 22:56:30|460.87|456.77|460.86|456.76|460.87|456.77|460.85|456.75|6
1634425000000|2021-10-16 22:56:40|460.85|456.75|460.86|456.76|460.86|456.76|460.85|456.75|2
1634425010000|2021-10-16 22:56:50|460.85|456.75|460.9|456.8|460.9|456.8|460.84|456.74|4
1634425020000|2021-10-16 22:57:00|460.91|456.81|460.81|456.71|460.91|456.81|460.81|456.71|9
1634425030000|2021-10-16 22:57:10|460.77|456.67|460.71|456.61|460.77|456.67|460.71|456.61|12
1634425040000|2021-10-16 22:57:20|460.61|456.51|460.5|456.4|460.62|456.52|460.5|456.4|10
1634425050000|2021-10-16 22:57:30|460.51|456.41|460.52|456.42|460.52|456.42|460.5|456.4|4
1634425060000|2021-10-16 22:57:40|460.5|456.4|460.52|456.42|460.52|456.42|460.5|456.4|2
1634425070000|2021-10-16 22:57:50|460.51|456.41|460.47|456.37|460.52|456.42|460.47|456.37|5
1634425080000|2021-10-16 22:58:00|460.43|456.33|460.47|456.37|460.48|456.38|460.43|456.33|10
1634425090000|2021-10-16 22:58:10|460.49|456.39|460.77|456.67|460.77|456.67|460.49|456.39|16
1634425100000|2021-10-16 22:58:20|460.78|456.68|460.94|456.84|460.97|456.87|460.78|456.68|11
1634425110000|2021-10-16 22:58:30|460.97|456.87|461.07|456.97|461.07|456.97|460.97|456.87|7
1634425120000|2021-10-16 22:58:40|461.08|456.98|460.99|456.89|461.08|456.98|460.99|456.89|9
1634425130000|2021-10-16 22:58:50|461.01|456.91|460.94|456.84|461.01|456.91|460.94|456.84|4
1634425140000|2021-10-16 22:59:00|460.92|456.82|460.8|456.7|460.92|456.82|460.8|456.7|5
1634425150000|2021-10-16 22:59:10|460.78|456.68|460.5|456.4|460.78|456.68|460.5|456.4|14
1634425160000|2021-10-16 22:59:20|460.47|456.37|460.06|455.96|460.47|456.37|460.06|455.96|19
1634425170000|2021-10-16 22:59:30|460|455.9|460.22|456.12|460.23|456.13|459.93|455.83|15
1634425180000|2021-10-16 22:59:40|460.21|456.11|460.21|456.11|460.26|456.16|460.21|456.11|10
1634425190000|2021-10-16 22:59:50|460.22|456.12|460.31|456.21|460.31|456.21|460.21|456.11|3
1634425200000|2021-10-16 23:00:00|460.32|456.22|460.32|456.22|460.32|456.22|460.32|456.22|1
1634425210000|2021-10-16 23:00:10|460.35|456.25|460.48|456.38|460.48|456.38|460.35|456.25|6
1634425220000|2021-10-16 23:00:20|460.49|456.39|460.49|456.39|460.53|456.43|460.48|456.38|12
1634425230000|2021-10-16 23:00:30|460.45|456.35|460.3|456.2|460.45|456.35|460.3|456.2|11
1634425240000|2021-10-16 23:00:40|460.31|456.21|460.14|456.04|460.31|456.21|460.14|456.04|10
1634425250000|2021-10-16 23:00:50|460.15|456.05|460.13|456.03|460.15|456.05|460.12|456.02|5
1634425260000|2021-10-16 23:01:00|460.12|456.02|460.1|456|460.12|456.02|460.1|456|3
1634425270000|2021-10-16 23:01:10|460.11|456.01|460.09|455.99|460.12|456.02|460.09|455.99|7
1634425290000|2021-10-16 23:01:30|460.11|456.01|460.09|455.99|460.11|456.01|460.09|455.99|2
1634425300000|2021-10-16 23:01:40|460.02|455.92|459.91|455.81|460.04|455.94|459.91|455.81|8
1634425310000|2021-10-16 23:01:50|459.94|455.84|460.01|455.91|460.01|455.91|459.94|455.84|9
1634425320000|2021-10-16 23:02:00|460|455.9|459.9|455.8|460.01|455.91|459.86|455.76|12
1634425330000|2021-10-16 23:02:10|459.92|455.82|459.72|455.62|459.92|455.82|459.72|455.62|13
1634425340000|2021-10-16 23:02:20|459.73|455.63|459.75|455.65|459.75|455.65|459.7|455.6|14
1634425350000|2021-10-16 23:02:30|459.73|455.63|459.71|455.61|459.74|455.64|459.7|455.6|11
1634425360000|2021-10-16 23:02:40|459.72|455.62|459.68|455.58|459.73|455.63|459.67|455.57|8
1634425370000|2021-10-16 23:02:50|459.69|455.59|459.63|455.53|459.7|455.6|459.61|455.51|6
1634425380000|2021-10-16 23:03:00|459.62|455.52|459.21|455.11|459.63|455.53|459.21|455.11|21
1634425390000|2021-10-16 23:03:10|459.2|455.1|459.12|455.02|459.21|455.11|459.09|454.99|16
1634425400000|2021-10-16 23:03:20|459.13|455.03|459.08|454.98|459.15|455.05|459.08|454.98|9
1634425410000|2021-10-16 23:03:30|459.1|455|459.25|455.15|459.25|455.15|459.07|454.97|21
1634425420000|2021-10-16 23:03:40|459.24|455.14|459.26|455.16|459.29|455.19|459.24|455.14|15
1634425430000|2021-10-16 23:03:50|459.33|455.23|459.33|455.23|459.35|455.25|459.33|455.23|6
1634425440000|2021-10-16 23:04:00|459.34|455.24|459.57|455.47|459.57|455.47|459.29|455.19|15
1634425450000|2021-10-16 23:04:10|459.56|455.46|459.73|455.63|459.73|455.63|459.56|455.46|12
1634425460000|2021-10-16 23:04:20|459.74|455.64|459.86|455.76|459.89|455.79|459.73|455.63|17
1634425470000|2021-10-16 23:04:30|459.87|455.77|459.77|455.67|459.94|455.84|459.77|455.67|12
1634425480000|2021-10-16 23:04:40|459.76|455.66|459.72|455.62|459.76|455.66|459.71|455.61|7
1634425490000|2021-10-16 23:04:50|459.71|455.61|459.61|455.51|459.73|455.63|459.58|455.48|19
1634425500000|2021-10-16 23:05:00|459.64|455.54|459.94|455.84|459.94|455.84|459.62|455.52|20
1634425510000|2021-10-16 23:05:10|459.96|455.86|460.16|456.06|460.17|456.07|459.96|455.86|14
1634425520000|2021-10-16 23:05:20|460.15|456.05|460.01|455.91|460.18|456.08|460.01|455.91|11
1634425530000|2021-10-16 23:05:30|459.99|455.89|459.83|455.73|459.99|455.89|459.82|455.72|10
1634425540000|2021-10-16 23:05:40|459.81|455.71|459.81|455.71|459.81|455.71|459.81|455.71|1
1634425550000|2021-10-16 23:05:50|459.8|455.7|459.77|455.67|459.8|455.7|459.74|455.64|11
1634425560000|2021-10-16 23:06:00|459.79|455.69|459.92|455.82|459.92|455.82|459.77|455.67|9
1634425570000|2021-10-16 23:06:10|459.93|455.83|460.01|455.91|460.01|455.91|459.93|455.83|5
1634425580000|2021-10-16 23:06:20|460.02|455.92|460.06|455.96|460.06|455.96|460.01|455.91|7
1634425590000|2021-10-16 23:06:30|460.05|455.95|460.17|456.07|460.17|456.07|460.05|455.95|13
1634425600000|2021-10-16 23:06:40|460.16|456.06|460.26|456.16|460.26|456.16|460.16|456.06|7
1634425610000|2021-10-16 23:06:50|460.23|456.13|460.25|456.15|460.25|456.15|460.23|456.13|2
1634425620000|2021-10-16 23:07:00|460.23|456.13|460.07|455.97|460.23|456.13|460.04|455.94|12
1634425630000|2021-10-16 23:07:10|460.04|455.94|459.95|455.85|460.1|456|459.95|455.85|11
1634425640000|2021-10-16 23:07:20|459.93|455.83|459.73|455.63|459.93|455.83|459.7|455.6|9
1634425650000|2021-10-16 23:07:30|459.74|455.64|459.81|455.71|459.82|455.72|459.74|455.64|10
1634425660000|2021-10-16 23:07:40|459.83|455.73|459.99|455.89|459.99|455.89|459.83|455.73|8
1634425670000|2021-10-16 23:07:50|460|455.9|460.19|456.09|460.19|456.09|460|455.9|10
1634425680000|2021-10-16 23:08:00|460.18|456.08|460.19|456.09|460.2|456.1|460.18|456.08|12
1634425690000|2021-10-16 23:08:10|460.17|456.07|460.48|456.38|460.48|456.38|460.17|456.07|13
1634425700000|2021-10-16 23:08:20|460.49|456.39|460.56|456.46|460.56|456.46|460.47|456.37|10
1634425710000|2021-10-16 23:08:30|460.57|456.47|460.71|456.61|460.71|456.61|460.56|456.46|8
1634425720000|2021-10-16 23:08:40|460.69|456.59|460.62|456.52|460.71|456.61|460.61|456.51|7
1634425730000|2021-10-16 23:08:50|460.63|456.53|460.63|456.53|460.64|456.54|460.62|456.52|4
1634425740000|2021-10-16 23:09:00|460.61|456.51|460.42|456.32|460.61|456.51|460.42|456.32|9
1634425750000|2021-10-16 23:09:10|460.43|456.33|460.52|456.42|460.52|456.42|460.43|456.33|3
1634425760000|2021-10-16 23:09:20|460.51|456.41|460.5|456.4|460.51|456.41|460.49|456.39|4
1634425770000|2021-10-16 23:09:30|460.45|456.35|460.44|456.34|460.45|456.35|460.43|456.33|6
1634425780000|2021-10-16 23:09:40|460.43|456.33|460.51|456.41|460.51|456.41|460.43|456.33|3
1634425790000|2021-10-16 23:09:50|460.52|456.42|460.57|456.47|460.59|456.49|460.52|456.42|6
1634425800000|2021-10-16 23:10:00|460.59|456.49|460.57|456.47|460.59|456.49|460.57|456.47|2
1634425810000|2021-10-16 23:10:10|460.55|456.45|460.52|456.42|460.56|456.46|460.52|456.42|6
1634425820000|2021-10-16 23:10:20|460.48|456.38|460.44|456.34|460.48|456.38|460.42|456.32|8
1634425830000|2021-10-16 23:10:30|460.48|456.38|460.56|456.46|460.56|456.46|460.48|456.38|10
1634425840000|2021-10-16 23:10:40|460.57|456.47|460.55|456.45|460.57|456.47|460.55|456.45|3
1634425850000|2021-10-16 23:10:50|460.57|456.47|460.67|456.57|460.67|456.57|460.57|456.47|8
1634425860000|2021-10-16 23:11:00|460.66|456.56|460.8|456.7|460.81|456.71|460.66|456.56|11
1634425870000|2021-10-16 23:11:10|460.82|456.72|460.85|456.75|460.85|456.75|460.82|456.72|5
1634425880000|2021-10-16 23:11:20|460.84|456.74|460.82|456.72|460.85|456.75|460.82|456.72|7
1634425890000|2021-10-16 23:11:30|460.83|456.73|460.86|456.76|460.86|456.76|460.83|456.73|3
1634425900000|2021-10-16 23:11:40|460.84|456.74|460.78|456.68|460.84|456.74|460.73|456.63|10
1634425910000|2021-10-16 23:11:50|460.79|456.69|460.8|456.7|460.8|456.7|460.78|456.68|9
1634425920000|2021-10-16 23:12:00|460.81|456.71|460.71|456.61|460.81|456.71|460.69|456.59|12
1634425930000|2021-10-16 23:12:10|460.73|456.63|460.53|456.43|460.73|456.63|460.53|456.43|10
1634425950000|2021-10-16 23:12:30|460.54|456.44|460.65|456.55|460.65|456.55|460.54|456.44|4
1634425960000|2021-10-16 23:12:40|460.66|456.56|460.64|456.54|460.7|456.6|460.64|456.54|8
1634425970000|2021-10-16 23:12:50|460.63|456.53|460.56|456.46|460.63|456.53|460.54|456.44|7
1634425980000|2021-10-16 23:13:00|460.54|456.44|460.6|456.5|460.6|456.5|460.54|456.44|5
1634425990000|2021-10-16 23:13:10|460.61|456.51|460.61|456.51|460.61|456.51|460.61|456.51|1
1634426000000|2021-10-16 23:13:20|460.6|456.5|460.34|456.24|460.6|456.5|460.34|456.24|13
1634426010000|2021-10-16 23:13:30|460.33|456.23|460.32|456.22|460.33|456.23|460.32|456.22|2
1634426020000|2021-10-16 23:13:40|460.28|456.18|460.38|456.28|460.38|456.28|460.28|456.18|4
1634426030000|2021-10-16 23:13:50|460.4|456.3|460.46|456.36|460.46|456.36|460.4|456.3|5
1634426040000|2021-10-16 23:14:00|460.48|456.38|460.58|456.48|460.59|456.49|460.48|456.38|11
1634426050000|2021-10-16 23:14:10|460.59|456.49|460.53|456.43|460.59|456.49|460.53|456.43|3
1634426060000|2021-10-16 23:14:20|460.51|456.41|460.52|456.42|460.53|456.43|460.49|456.39|8
1634426070000|2021-10-16 23:14:30|460.51|456.41|460.42|456.32|460.51|456.41|460.42|456.32|5
1634426080000|2021-10-16 23:14:40|460.41|456.31|460.41|456.31|460.43|456.33|460.41|456.31|5
1634426100000|2021-10-16 23:15:00|460.4|456.3|460.41|456.31|460.41|456.31|460.4|456.3|2
1634426110000|2021-10-16 23:15:10|460.42|456.32|460.42|456.32|460.43|456.33|460.41|456.31|4
1634426120000|2021-10-16 23:15:20|460.41|456.31|460.41|456.31|460.42|456.32|460.4|456.3|7
1634426130000|2021-10-16 23:15:30|460.37|456.27|460.2|456.1|460.37|456.27|460.19|456.09|12
1634426140000|2021-10-16 23:15:40|460.14|456.04|459.85|455.75|460.14|456.04|459.85|455.75|18
1634426150000|2021-10-16 23:15:50|459.86|455.76|459.82|455.72|459.86|455.76|459.8|455.7|10
1634426160000|2021-10-16 23:16:00|459.83|455.73|460.17|456.07|460.2|456.1|459.82|455.72|19
1634426170000|2021-10-16 23:16:10|460.18|456.08|460.03|455.93|460.22|456.12|460.01|455.91|16
1634426180000|2021-10-16 23:16:20|460.02|455.92|459.96|455.86|460.03|455.93|459.96|455.86|5
1634426190000|2021-10-16 23:16:30|459.95|455.85|459.84|455.74|459.96|455.86|459.84|455.74|10
1634426200000|2021-10-16 23:16:40|459.82|455.72|459.84|455.74|459.87|455.77|459.82|455.72|7
1634426210000|2021-10-16 23:16:50|459.85|455.75|459.99|455.89|459.99|455.89|459.84|455.74|10
1634426220000|2021-10-16 23:17:00|459.98|455.88|459.98|455.88|459.99|455.89|459.96|455.86|10
1634426230000|2021-10-16 23:17:10|460|455.9|459.96|455.86|460|455.9|459.96|455.86|8
1634426240000|2021-10-16 23:17:20|459.97|455.87|459.94|455.84|459.99|455.89|459.87|455.77|12
1634426250000|2021-10-16 23:17:30|459.93|455.83|459.84|455.74|459.93|455.83|459.83|455.73|11
1634426260000|2021-10-16 23:17:40|459.85|455.75|459.9|455.8|459.91|455.81|459.85|455.75|7
1634426270000|2021-10-16 23:17:50|459.92|455.82|459.87|455.77|459.92|455.82|459.86|455.76|9
1634426280000|2021-10-16 23:18:00|459.88|455.78|459.88|455.78|459.89|455.79|459.86|455.76|12
1634426290000|2021-10-16 23:18:10|459.87|455.77|459.88|455.78|459.88|455.78|459.84|455.74|11
1634426300000|2021-10-16 23:18:20|459.87|455.77|459.86|455.76|459.88|455.78|459.86|455.76|6
1634426320000|2021-10-16 23:18:40|459.84|455.74|459.87|455.77|459.87|455.77|459.74|455.64|18
1634426330000|2021-10-16 23:18:50|459.88|455.78|460.09|455.99|460.09|455.99|459.87|455.77|10
1634426340000|2021-10-16 23:19:00|460.1|456|460.08|455.98|460.1|456|460.08|455.98|3
1634426350000|2021-10-16 23:19:10|460|455.9|459.92|455.82|460|455.9|459.91|455.81|3
1634426360000|2021-10-16 23:19:20|459.93|455.83|459.93|455.83|459.93|455.83|459.92|455.82|3
1634426370000|2021-10-16 23:19:30|459.95|455.85|459.9|455.8|459.95|455.85|459.9|455.8|7
1634426380000|2021-10-16 23:19:40|459.88|455.78|459.89|455.79|459.89|455.79|459.85|455.75|4
1634426390000|2021-10-16 23:19:50|459.9|455.8|459.9|455.8|459.9|455.8|459.9|455.8|1
1634426400000|2021-10-16 23:20:00|459.86|455.76|459.85|455.75|459.86|455.76|459.85|455.75|2
1634426410000|2021-10-16 23:20:10|459.84|455.74|459.77|455.67|459.84|455.74|459.77|455.67|4
1634426420000|2021-10-16 23:20:20|459.75|455.65|459.75|455.65|459.76|455.66|459.73|455.63|6
1634426430000|2021-10-16 23:20:30|459.76|455.66|459.76|455.66|459.76|455.66|459.75|455.65|5
1634426440000|2021-10-16 23:20:40|459.77|455.67|459.79|455.69|459.79|455.69|459.77|455.67|5
1634426450000|2021-10-16 23:20:50|459.8|455.7|459.79|455.69|459.8|455.7|459.79|455.69|2
1634426460000|2021-10-16 23:21:00|459.77|455.67|459.79|455.69|459.79|455.69|459.77|455.67|2
1634426470000|2021-10-16 23:21:10|459.77|455.67|459.72|455.62|459.77|455.67|459.72|455.62|4
1634426480000|2021-10-16 23:21:20|459.74|455.64|459.74|455.64|459.74|455.64|459.74|455.64|1
1634426490000|2021-10-16 23:21:30|459.76|455.66|459.74|455.64|459.76|455.66|459.74|455.64|2
1634426500000|2021-10-16 23:21:40|459.73|455.63|459.56|455.46|459.73|455.63|459.56|455.46|12
1634426510000|2021-10-16 23:21:50|459.54|455.44|459.48|455.38|459.56|455.46|459.48|455.38|5
1634426520000|2021-10-16 23:22:00|459.45|455.35|459.6|455.5|459.61|455.51|459.41|455.31|13
1634426530000|2021-10-16 23:22:10|459.61|455.51|459.73|455.63|459.73|455.63|459.61|455.51|3
1634426540000|2021-10-16 23:22:20|459.77|455.67|459.85|455.75|459.85|455.75|459.77|455.67|7
1634426550000|2021-10-16 23:22:30|459.89|455.79|459.95|455.85|459.95|455.85|459.89|455.79|8
1634426560000|2021-10-16 23:22:40|459.96|455.86|459.94|455.84|459.96|455.86|459.94|455.84|3
1634426570000|2021-10-16 23:22:50|459.95|455.85|460.22|456.12|460.22|456.12|459.95|455.85|13
1634426580000|2021-10-16 23:23:00|460.24|456.14|460.48|456.38|460.48|456.38|460.24|456.14|16
1634426590000|2021-10-16 23:23:10|460.46|456.36|460.42|456.32|460.47|456.37|460.39|456.29|13
1634426600000|2021-10-16 23:23:20|460.4|456.3|460.35|456.25|460.4|456.3|460.35|456.25|4
1634426610000|2021-10-16 23:23:30|460.34|456.24|460.35|456.25|460.35|456.25|460.33|456.23|6
1634426620000|2021-10-16 23:23:40|460.33|456.23|460.3|456.2|460.34|456.24|460.3|456.2|8
1634426630000|2021-10-16 23:23:50|460.31|456.21|460.3|456.2|460.31|456.21|460.29|456.19|3
1634426640000|2021-10-16 23:24:00|460.29|456.19|460.25|456.15|460.29|456.19|460.25|456.15|5
1634426650000|2021-10-16 23:24:10|460.26|456.16|460.19|456.09|460.26|456.16|460.19|456.09|6
1634426660000|2021-10-16 23:24:20|460.16|456.06|460.16|456.06|460.16|456.06|460.16|456.06|1
1634426680000|2021-10-16 23:24:40|460.13|456.03|460.08|455.98|460.14|456.04|460.08|455.98|6
1634426690000|2021-10-16 23:24:50|460.07|455.97|460.07|455.97|460.07|455.97|460.07|455.97|1
1634426700000|2021-10-16 23:25:00|460.05|455.95|460.05|455.95|460.05|455.95|460.05|455.95|1
1634426710000|2021-10-16 23:25:10|460.06|455.96|459.99|455.89|460.06|455.96|459.99|455.89|9
1634426720000|2021-10-16 23:25:20|459.93|455.83|459.97|455.87|459.97|455.87|459.91|455.81|5
1634426730000|2021-10-16 23:25:30|460.01|455.91|460.12|456.02|460.13|456.03|460.01|455.91|11
1634426750000|2021-10-16 23:25:50|460.15|456.05|460.19|456.09|460.24|456.14|460.15|456.05|7
1634426760000|2021-10-16 23:26:00|460.2|456.1|460.26|456.16|460.26|456.16|460.19|456.09|14
1634426770000|2021-10-16 23:26:10|460.25|456.15|460.25|456.15|460.25|456.15|460.25|456.15|1
1634426780000|2021-10-16 23:26:20|460.24|456.14|460.21|456.11|460.24|456.14|460.2|456.1|6
1634426790000|2021-10-16 23:26:30|460.22|456.12|460.22|456.12|460.22|456.12|460.22|456.12|1
1634426800000|2021-10-16 23:26:40|460.23|456.13|460.24|456.14|460.24|456.14|460.21|456.11|6
1634426810000|2021-10-16 23:26:50|460.25|456.15|460.25|456.15|460.25|456.15|460.25|456.15|1
1634426820000|2021-10-16 23:27:00|460.26|456.16|460.24|456.14|460.26|456.16|460.24|456.14|3
1634426840000|2021-10-16 23:27:20|460.25|456.15|460.4|456.3|460.4|456.3|460.25|456.15|7
1634426850000|2021-10-16 23:27:30|460.38|456.28|460.48|456.38|460.48|456.38|460.38|456.28|4
1634426860000|2021-10-16 23:27:40|460.51|456.41|460.91|456.81|460.91|456.81|460.51|456.41|12
1634426870000|2021-10-16 23:27:50|460.94|456.84|461.05|456.95|461.15|457.05|460.94|456.84|16
1634426880000|2021-10-16 23:28:00|460.98|456.88|460.91|456.81|460.98|456.88|460.91|456.81|14
1634426890000|2021-10-16 23:28:10|460.9|456.8|460.69|456.59|460.9|456.8|460.69|456.59|14
1634426900000|2021-10-16 23:28:20|460.67|456.57|460.61|456.51|460.67|456.57|460.6|456.5|5
1634426910000|2021-10-16 23:28:30|460.6|456.5|460.77|456.67|460.77|456.67|460.57|456.47|14
1634426930000|2021-10-16 23:28:50|460.76|456.66|460.83|456.73|460.83|456.73|460.76|456.66|6
1634426940000|2021-10-16 23:29:00|460.81|456.71|460.83|456.73|460.83|456.73|460.81|456.71|4
1634426950000|2021-10-16 23:29:10|460.81|456.71|460.83|456.73|460.83|456.73|460.81|456.71|4
1634426960000|2021-10-16 23:29:20|460.81|456.71|460.77|456.67|460.83|456.73|460.77|456.67|5
1634426970000|2021-10-16 23:29:30|460.78|456.68|460.8|456.7|460.81|456.71|460.77|456.67|7
1634426980000|2021-10-16 23:29:40|460.81|456.71|460.88|456.78|460.88|456.78|460.81|456.71|8
1634426990000|2021-10-16 23:29:50|460.87|456.77|460.86|456.76|460.88|456.78|460.81|456.71|12
1634427000000|2021-10-16 23:30:00|460.87|456.77|460.9|456.8|460.91|456.81|460.86|456.76|10
1634427010000|2021-10-16 23:30:10|460.89|456.79|461.01|456.91|461.01|456.91|460.89|456.79|15
1634427020000|2021-10-16 23:30:20|460.99|456.89|461.15|457.05|461.15|457.05|460.99|456.89|9
1634427030000|2021-10-16 23:30:30|461.17|457.07|461.23|457.13|461.23|457.13|461.15|457.05|7
1634427040000|2021-10-16 23:30:40|461.26|457.16|461.21|457.11|461.26|457.16|461.2|457.1|8
1634427050000|2021-10-16 23:30:50|461.22|457.12|461|456.9|461.22|457.12|461|456.9|14
1634427060000|2021-10-16 23:31:00|461.01|456.91|460.94|456.84|461.01|456.91|460.94|456.84|3
1634427070000|2021-10-16 23:31:10|460.93|456.83|460.9|456.8|460.96|456.86|460.89|456.79|10
1634427080000|2021-10-16 23:31:20|460.89|456.79|460.9|456.8|460.9|456.8|460.89|456.79|2
1634427090000|2021-10-16 23:31:30|460.89|456.79|460.81|456.71|460.89|456.79|460.81|456.71|6
1634427100000|2021-10-16 23:31:40|460.83|456.73|460.79|456.69|460.83|456.73|460.78|456.68|8
1634427110000|2021-10-16 23:31:50|460.8|456.7|460.83|456.73|460.85|456.75|460.79|456.69|7
1634427120000|2021-10-16 23:32:00|460.82|456.72|461.22|457.12|461.22|457.12|460.82|456.72|25
1634427130000|2021-10-16 23:32:10|461.27|457.17|461.19|457.09|461.29|457.19|461.16|457.06|11
1634427140000|2021-10-16 23:32:20|461.17|457.07|461.28|457.18|461.28|457.18|461.17|457.07|9
1634427150000|2021-10-16 23:32:30|461.35|457.25|461.35|457.25|461.36|457.26|461.35|457.25|3
1634427160000|2021-10-16 23:32:40|461.41|457.31|461.37|457.27|461.55|457.45|461.36|457.26|15
1634427170000|2021-10-16 23:32:50|461.36|457.26|461.34|457.24|461.38|457.28|461.31|457.21|8
1634427180000|2021-10-16 23:33:00|461.32|457.22|461.3|457.2|461.32|457.22|461.28|457.18|12
1634427190000|2021-10-16 23:33:10|461.29|457.19|461.23|457.13|461.29|457.19|461.14|457.04|12
1634427200000|2021-10-16 23:33:20|461.21|457.11|461.17|457.07|461.21|457.11|461.17|457.07|4
1634427210000|2021-10-16 23:33:30|461.14|457.04|461.16|457.06|461.16|457.06|461.03|456.93|13
1634427220000|2021-10-16 23:33:40|461.15|457.05|461.2|457.1|461.2|457.1|461.13|457.03|11
1634427230000|2021-10-16 23:33:50|461.19|457.09|461.16|457.06|461.19|457.09|461.16|457.06|4
1634427240000|2021-10-16 23:34:00|461.13|457.03|461.16|457.06|461.16|457.06|461.13|457.03|2
1634427250000|2021-10-16 23:34:10|461.15|457.05|461.16|457.06|461.16|457.06|461.14|457.04|4
1634427260000|2021-10-16 23:34:20|461.13|457.03|461.08|456.98|461.13|457.03|461.07|456.97|7
1634427270000|2021-10-16 23:34:30|461.09|456.99|461.02|456.92|461.09|456.99|461.01|456.91|11
1634427280000|2021-10-16 23:34:40|461.04|456.94|461.1|457|461.1|457|461.04|456.94|7
1634427290000|2021-10-16 23:34:50|461.09|456.99|461.11|457.01|461.12|457.02|461.09|456.99|6
1634427300000|2021-10-16 23:35:00|461.09|456.99|461.08|456.98|461.11|457.01|461.08|456.98|6
1634427310000|2021-10-16 23:35:10|461.09|456.99|461.3|457.2|461.41|457.31|461.09|456.99|15
1634427320000|2021-10-16 23:35:20|461.26|457.16|461.28|457.18|461.28|457.18|461.26|457.16|2
1634427330000|2021-10-16 23:35:30|461.27|457.17|461.31|457.21|461.33|457.23|461.27|457.17|13
1634427340000|2021-10-16 23:35:40|461.3|457.2|461.17|457.07|461.31|457.21|461.17|457.07|8
1634427350000|2021-10-16 23:35:50|461.14|457.04|461.1|457|461.15|457.05|461.1|457|7
1634427360000|2021-10-16 23:36:00|461.11|457.01|461.1|457|461.12|457.02|461.09|456.99|8
1634427370000|2021-10-16 23:36:10|461.13|457.03|461.16|457.06|461.16|457.06|461.13|457.03|8
1634427380000|2021-10-16 23:36:20|461.15|457.05|461.09|456.99|461.16|457.06|461.09|456.99|8
1634427390000|2021-10-16 23:36:30|461.05|456.95|461.04|456.94|461.05|456.95|461.04|456.94|2
1634427400000|2021-10-16 23:36:40|461.02|456.92|461.03|456.93|461.05|456.95|461.02|456.92|6
1634427410000|2021-10-16 23:36:50|461.04|456.94|461.01|456.91|461.04|456.94|461.01|456.91|4
1634427420000|2021-10-16 23:37:00|461|456.9|460.99|456.89|461.01|456.91|460.99|456.89|8
1634427430000|2021-10-16 23:37:10|460.98|456.88|461|456.9|461.03|456.93|460.98|456.88|8
1634427440000|2021-10-16 23:37:20|460.99|456.89|460.98|456.88|460.99|456.89|460.98|456.88|2
1634427450000|2021-10-16 23:37:30|460.97|456.87|460.99|456.89|461.03|456.93|460.91|456.81|18
1634427460000|2021-10-16 23:37:40|461|456.9|460.99|456.89|461.02|456.92|460.99|456.89|12
1634427470000|2021-10-16 23:37:50|460.98|456.88|460.99|456.89|460.99|456.89|460.98|456.88|2
1634427480000|2021-10-16 23:38:00|461|456.9|460.98|456.88|461|456.9|460.98|456.88|2
1634427490000|2021-10-16 23:38:10|460.99|456.89|461.07|456.97|461.18|457.08|460.99|456.89|13
1634427500000|2021-10-16 23:38:20|460.99|456.89|460.8|456.7|460.99|456.89|460.79|456.69|15
1634427510000|2021-10-16 23:38:30|460.78|456.68|460.79|456.69|460.79|456.69|460.76|456.66|6
1634427520000|2021-10-16 23:38:40|460.8|456.7|460.83|456.73|460.83|456.73|460.77|456.67|7
1634427530000|2021-10-16 23:38:50|460.84|456.74|460.7|456.6|460.86|456.76|460.62|456.52|15
1634427540000|2021-10-16 23:39:00|460.71|456.61|460.71|456.61|460.72|456.62|460.69|456.59|7
1634427550000|2021-10-16 23:39:10|460.72|456.62|460.6|456.5|460.72|456.62|460.58|456.48|16
1634427560000|2021-10-16 23:39:20|460.62|456.52|460.7|456.6|460.76|456.66|460.61|456.51|12
1634427570000|2021-10-16 23:39:30|460.71|456.61|460.69|456.59|460.75|456.65|460.69|456.59|12
1634427580000|2021-10-16 23:39:40|460.67|456.57|460.69|456.59|460.7|456.6|460.66|456.56|6
1634427590000|2021-10-16 23:39:50|460.68|456.58|460.63|456.53|460.68|456.58|460.63|456.53|2
1634427600000|2021-10-16 23:40:00|460.62|456.52|460.63|456.53|460.64|456.54|460.62|456.52|4
1634427610000|2021-10-16 23:40:10|460.64|456.54|460.6|456.5|460.64|456.54|460.6|456.5|3
1634427620000|2021-10-16 23:40:20|460.61|456.51|460.61|456.51|460.61|456.51|460.61|456.51|1
1634427630000|2021-10-16 23:40:30|460.62|456.52|460.61|456.51|460.62|456.52|460.61|456.51|2
1634427640000|2021-10-16 23:40:40|460.62|456.52|460.63|456.53|460.69|456.59|460.62|456.52|9
1634427650000|2021-10-16 23:40:50|460.62|456.52|460.42|456.32|460.62|456.52|460.4|456.3|14
1634427660000|2021-10-16 23:41:00|460.38|456.28|460.38|456.28|460.41|456.31|460.37|456.27|12
1634427670000|2021-10-16 23:41:10|460.39|456.29|460.38|456.28|460.39|456.29|460.38|456.28|2
1634427680000|2021-10-16 23:41:20|460.37|456.27|460.36|456.26|460.37|456.27|460.35|456.25|5
1634427690000|2021-10-16 23:41:30|460.37|456.27|460.35|456.25|460.37|456.27|460.34|456.24|5
1634427710000|2021-10-16 23:41:50|460.36|456.26|460.37|456.27|460.37|456.27|460.34|456.24|4
1634427720000|2021-10-16 23:42:00|460.38|456.28|460.36|456.26|460.38|456.28|460.33|456.23|7
1634427730000|2021-10-16 23:42:10|460.33|456.23|460.53|456.43|460.61|456.51|460.32|456.22|12
1634427740000|2021-10-16 23:42:20|460.52|456.42|460.31|456.21|460.54|456.44|460.31|456.21|20
1634427750000|2021-10-16 23:42:30|460.3|456.2|460.19|456.09|460.3|456.2|460.18|456.08|12
1634427760000|2021-10-16 23:42:40|460.15|456.05|460.15|456.05|460.17|456.07|460.14|456.04|5
1634427770000|2021-10-16 23:42:50|460.14|456.04|460.14|456.04|460.14|456.04|460.14|456.04|1
1634427780000|2021-10-16 23:43:00|460.13|456.03|460.05|455.95|460.13|456.03|460.05|455.95|14
1634427790000|2021-10-16 23:43:10|460.07|455.97|460.07|455.97|460.09|455.99|460.07|455.97|5
1634427800000|2021-10-16 23:43:20|460.06|455.96|460.08|455.98|460.1|456|460.05|455.95|10
1634427810000|2021-10-16 23:43:30|460.07|455.97|460.05|455.95|460.07|455.97|460.04|455.94|6
1634427820000|2021-10-16 23:43:40|460.04|455.94|460.05|455.95|460.06|455.96|460.04|455.94|5
1634427830000|2021-10-16 23:43:50|460.06|455.96|460.36|456.26|460.36|456.26|460.06|455.96|11
1634427840000|2021-10-16 23:44:00|460.4|456.3|460.42|456.32|460.42|456.32|460.4|456.3|3
1634427850000|2021-10-16 23:44:10|460.44|456.34|460.49|456.39|460.49|456.39|460.44|456.34|5
1634427860000|2021-10-16 23:44:20|460.52|456.42|460.56|456.46|460.56|456.46|460.52|456.42|3
1634427870000|2021-10-16 23:44:30|460.58|456.48|460.7|456.6|460.7|456.6|460.58|456.48|14
1634427880000|2021-10-16 23:44:40|460.66|456.56|460.7|456.6|460.7|456.6|460.66|456.56|7
1634427890000|2021-10-16 23:44:50|460.69|456.59|460.69|456.59|460.72|456.62|460.69|456.59|4
1634427900000|2021-10-16 23:45:00|460.72|456.62|460.56|456.46|460.73|456.63|460.55|456.45|13
1634427910000|2021-10-16 23:45:10|460.55|456.45|460.52|456.42|460.55|456.45|460.51|456.41|4
1634427920000|2021-10-16 23:45:20|460.51|456.41|460.38|456.28|460.52|456.42|460.37|456.27|8
1634427930000|2021-10-16 23:45:30|460.37|456.27|460.16|456.06|460.37|456.27|460.16|456.06|10
1634427940000|2021-10-16 23:45:40|460.13|456.03|460.13|456.03|460.15|456.05|460.12|456.02|12
1634427950000|2021-10-16 23:45:50|460.12|456.02|460.11|456.01|460.13|456.03|460.11|456.01|6
1634427960000|2021-10-16 23:46:00|460.12|456.02|460.13|456.03|460.17|456.07|460.12|456.02|10
1634427970000|2021-10-16 23:46:10|460.12|456.02|460.14|456.04|460.14|456.04|460.12|456.02|5
1634427980000|2021-10-16 23:46:20|460.13|456.03|460.11|456.01|460.13|456.03|460.11|456.01|5
1634427990000|2021-10-16 23:46:30|460.1|456|460.11|456.01|460.11|456.01|460.1|456|2
1634428000000|2021-10-16 23:46:40|460.12|456.02|459.88|455.78|460.12|456.02|459.88|455.78|18
1634428010000|2021-10-16 23:46:50|459.9|455.8|459.91|455.81|459.91|455.81|459.82|455.72|10
1634428020000|2021-10-16 23:47:00|459.89|455.79|459.98|455.88|459.99|455.89|459.87|455.77|9
1634428030000|2021-10-16 23:47:10|459.96|455.86|459.91|455.81|459.97|455.87|459.91|455.81|9
1634428040000|2021-10-16 23:47:20|459.89|455.79|459.89|455.79|459.91|455.81|459.89|455.79|11
1634428050000|2021-10-16 23:47:30|459.88|455.78|459.91|455.81|459.91|455.81|459.88|455.78|3
1634428060000|2021-10-16 23:47:40|459.9|455.8|459.91|455.81|459.91|455.81|459.88|455.78|8
1634428070000|2021-10-16 23:47:50|459.9|455.8|459.9|455.8|459.92|455.82|459.89|455.79|6
1634428080000|2021-10-16 23:48:00|459.91|455.81|459.9|455.8|459.92|455.82|459.9|455.8|3
1634428090000|2021-10-16 23:48:10|459.91|455.81|459.7|455.6|459.91|455.81|459.7|455.6|8
1634428100000|2021-10-16 23:48:20|459.72|455.62|459.7|455.6|459.72|455.62|459.68|455.58|11
1634428110000|2021-10-16 23:48:30|459.71|455.61|459.88|455.78|459.89|455.79|459.71|455.61|10
1634428120000|2021-10-16 23:48:40|459.89|455.79|460.04|455.94|460.04|455.94|459.89|455.79|7
1634428130000|2021-10-16 23:48:50|460.05|455.95|460.06|455.96|460.06|455.96|460.05|455.95|2
1634428140000|2021-10-16 23:49:00|460.05|455.95|459.94|455.84|460.05|455.95|459.94|455.84|15
1634428150000|2021-10-16 23:49:10|459.93|455.83|459.79|455.69|459.93|455.83|459.79|455.69|10
1634428160000|2021-10-16 23:49:20|459.78|455.68|459.75|455.65|459.78|455.68|459.75|455.65|5
1634428170000|2021-10-16 23:49:30|459.76|455.66|459.86|455.76|459.94|455.84|459.76|455.66|14
1634428180000|2021-10-16 23:49:40|459.87|455.77|459.93|455.83|459.93|455.83|459.87|455.77|6
1634428190000|2021-10-16 23:49:50|459.95|455.85|459.92|455.82|459.95|455.85|459.92|455.82|5
1634428210000|2021-10-16 23:50:10|459.91|455.81|459.68|455.58|459.92|455.82|459.67|455.57|17
1634428220000|2021-10-16 23:50:20|459.7|455.6|459.65|455.55|459.71|455.61|459.65|455.55|8
1634428230000|2021-10-16 23:50:30|459.66|455.56|459.66|455.56|459.68|455.58|459.66|455.56|4
1634428240000|2021-10-16 23:50:40|459.65|455.55|459.72|455.62|459.72|455.62|459.65|455.55|4
1634428250000|2021-10-16 23:50:50|459.71|455.61|459.65|455.55|459.71|455.61|459.63|455.53|8
1634428260000|2021-10-16 23:51:00|459.66|455.56|459.64|455.54|459.66|455.56|459.64|455.54|5
1634428270000|2021-10-16 23:51:10|459.63|455.53|459.63|455.53|459.63|455.53|459.63|455.53|1
1634428280000|2021-10-16 23:51:20|459.64|455.54|459.63|455.53|459.64|455.54|459.63|455.53|2
1634428290000|2021-10-16 23:51:30|459.64|455.54|459.63|455.53|459.65|455.55|459.62|455.52|6
1634428300000|2021-10-16 23:51:40|459.62|455.52|459.63|455.53|459.64|455.54|459.62|455.52|3
1634428310000|2021-10-16 23:51:50|459.62|455.52|459.62|455.52|459.63|455.53|459.62|455.52|3
1634428320000|2021-10-16 23:52:00|459.63|455.53|459.62|455.52|459.63|455.53|459.62|455.52|2
1634428330000|2021-10-16 23:52:10|459.61|455.51|459.61|455.51|459.61|455.51|459.61|455.51|1
1634428340000|2021-10-16 23:52:20|459.62|455.52|459.62|455.52|459.62|455.52|459.62|455.52|1
1634428350000|2021-10-16 23:52:30|459.7|455.6|459.83|455.73|459.85|455.75|459.7|455.6|6
1634428360000|2021-10-16 23:52:40|459.82|455.72|459.95|455.85|459.95|455.85|459.82|455.72|8
1634428370000|2021-10-16 23:52:50|459.94|455.84|459.91|455.81|459.94|455.84|459.91|455.81|8
1634428380000|2021-10-16 23:53:00|459.9|455.8|459.9|455.8|459.9|455.8|459.9|455.8|1
1634428390000|2021-10-16 23:53:10|459.91|455.81|459.9|455.8|459.91|455.81|459.9|455.8|4
1634428410000|2021-10-16 23:53:30|459.91|455.81|459.91|455.81|459.91|455.81|459.91|455.81|1
1634428420000|2021-10-16 23:53:40|459.93|455.83|459.63|455.53|459.93|455.83|459.63|455.53|14
1634428430000|2021-10-16 23:53:50|459.62|455.52|459.5|455.4|459.62|455.52|459.45|455.35|15
1634428440000|2021-10-16 23:54:00|459.51|455.41|459.41|455.31|459.56|455.46|459.41|455.31|21
1634428450000|2021-10-16 23:54:10|459.4|455.3|459.29|455.19|459.4|455.3|459.29|455.19|14
1634428460000|2021-10-16 23:54:20|459.3|455.2|459|454.9|459.31|455.21|459|454.9|16
1634428470000|2021-10-16 23:54:30|458.96|454.86|458.83|454.73|458.96|454.86|458.83|454.73|7
1634428480000|2021-10-16 23:54:40|458.84|454.74|458.95|454.85|459.09|454.99|458.82|454.72|17
1634428490000|2021-10-16 23:54:50|458.94|454.84|458.96|454.86|458.99|454.89|458.91|454.81|12
1634428500000|2021-10-16 23:55:00|458.94|454.84|459.17|455.07|459.18|455.08|458.93|454.83|14
1634428510000|2021-10-16 23:55:10|459.16|455.06|459|454.9|459.16|455.06|458.98|454.88|20
1634428520000|2021-10-16 23:55:20|458.99|454.89|458.95|454.85|459.01|454.91|458.95|454.85|7
1634428530000|2021-10-16 23:55:30|458.96|454.86|458.95|454.85|458.96|454.86|458.95|454.85|4
1634428550000|2021-10-16 23:55:50|458.96|454.86|458.93|454.83|458.96|454.86|458.9|454.8|8
1634428560000|2021-10-16 23:56:00|458.92|454.82|458.92|454.82|458.93|454.83|458.9|454.8|6
1634428570000|2021-10-16 23:56:10|458.93|454.83|458.92|454.82|458.93|454.83|458.89|454.79|6
1634428580000|2021-10-16 23:56:20|458.93|454.83|459.1|455|459.1|455|458.92|454.82|9
1634428590000|2021-10-16 23:56:30|459.12|455.02|459.11|455.01|459.12|455.02|459.11|455.01|2
1634428600000|2021-10-16 23:56:40|459.03|454.93|459.05|454.95|459.06|454.96|459.03|454.93|3
1634428610000|2021-10-16 23:56:50|459.06|454.96|459.11|455.01|459.12|455.02|459.06|454.96|7
1634428620000|2021-10-16 23:57:00|459.1|455|459.11|455.01|459.12|455.02|459.1|455|5
1634428630000|2021-10-16 23:57:10|459.14|455.04|459.13|455.03|459.14|455.04|459.13|455.03|6
1634428640000|2021-10-16 23:57:20|459.11|455.01|459.13|455.03|459.13|455.03|459.04|454.94|8
1634428650000|2021-10-16 23:57:30|459.14|455.04|459.14|455.04|459.15|455.05|459.14|455.04|3
1634428660000|2021-10-16 23:57:40|459.13|455.03|458.99|454.89|459.13|455.03|458.99|454.89|10
1634428680000|2021-10-16 23:58:00|458.97|454.87|459.04|454.94|459.14|455.04|458.97|454.87|20
1634428690000|2021-10-16 23:58:10|459.03|454.93|458.86|454.76|459.03|454.93|458.86|454.76|13
1634428700000|2021-10-16 23:58:20|458.85|454.75|458.88|454.78|458.88|454.78|458.82|454.72|8
1634428710000|2021-10-16 23:58:30|458.87|454.77|458.87|454.77|458.88|454.78|458.87|454.77|3
1634428720000|2021-10-16 23:58:40|458.88|454.78|458.81|454.71|458.88|454.78|458.81|454.71|7
1634428730000|2021-10-16 23:58:50|458.82|454.72|458.83|454.73|458.86|454.76|458.81|454.71|9
1634428740000|2021-10-16 23:59:00|458.81|454.71|458.8|454.7|458.83|454.73|458.79|454.69|7
1634428750000|2021-10-16 23:59:10|458.82|454.72|458.47|454.37|458.82|454.72|458.47|454.37|20
1634428760000|2021-10-16 23:59:20|458.49|454.39|458.16|454.06|458.49|454.39|458.16|454.06|19
1634428770000|2021-10-16 23:59:30|458.17|454.07|457.93|453.83|458.17|454.07|457.92|453.82|20
1634428780000|2021-10-16 23:59:40|457.91|453.81|458.16|454.06|458.16|454.06|457.91|453.81|17
1634428790000|2021-10-16 23:59:50|458.18|454.08|459|454.9|459.05|454.95|458.18|454.08|31
1634428800000|2021-10-17 00:00:00|459.04|454.94|459.04|454.94|459.08|454.98|459.03|454.93|6
1634428810000|2021-10-17 00:00:10|459.06|454.96|459.09|454.99|459.09|454.99|459.04|454.94|4
1634428820000|2021-10-17 00:00:20|459.08|454.98|459.14|455.04|459.14|455.04|459.08|454.98|5
1634428830000|2021-10-17 00:00:30|459.15|455.05|458.83|454.73|459.15|455.05|458.83|454.73|20
1634428840000|2021-10-17 00:00:40|458.82|454.72|458.89|454.79|458.89|454.79|458.69|454.59|16
1634428850000|2021-10-17 00:00:50|458.9|454.8|458.9|454.8|459.06|454.96|458.89|454.79|20
1634428860000|2021-10-17 00:01:00|458.89|454.79|458.8|454.7|458.89|454.79|458.8|454.7|10
1634428870000|2021-10-17 00:01:10|458.81|454.71|458.72|454.62|458.81|454.71|458.72|454.62|6
1634428880000|2021-10-17 00:01:20|458.71|454.61|458.58|454.48|458.72|454.62|458.58|454.48|8
1634428890000|2021-10-17 00:01:30|458.57|454.47|458.78|454.68|458.78|454.68|458.45|454.35|21
1634428900000|2021-10-17 00:01:40|458.8|454.7|458.85|454.75|458.92|454.82|458.8|454.7|14
1634428910000|2021-10-17 00:01:50|458.82|454.72|458.44|454.34|458.82|454.72|458.44|454.34|19
1634428920000|2021-10-17 00:02:00|458.42|454.32|458.03|453.93|458.42|454.32|458.03|453.93|22
1634428930000|2021-10-17 00:02:10|457.95|453.85|458.03|453.93|458.13|454.03|457.95|453.85|18
1634428940000|2021-10-17 00:02:20|458.02|453.92|458.07|453.97|458.08|453.98|457.91|453.81|22
1634428950000|2021-10-17 00:02:30|458.08|453.98|458.25|454.15|458.25|454.15|458.07|453.97|20
1634428960000|2021-10-17 00:02:40|458.27|454.17|458.56|454.46|458.57|454.47|458.27|454.17|18
1634428970000|2021-10-17 00:02:50|458.57|454.47|458.4|454.3|458.57|454.47|458.4|454.3|13
1634428980000|2021-10-17 00:03:00|458.41|454.31|458.16|454.06|458.52|454.42|458.16|454.06|25
1634428990000|2021-10-17 00:03:10|458.14|454.04|457.85|453.75|458.14|454.04|457.85|453.75|16
1634429000000|2021-10-17 00:03:20|457.84|453.74|457.59|453.49|457.84|453.74|457.59|453.49|17
1634429010000|2021-10-17 00:03:30|457.58|453.48|457.56|453.46|457.64|453.54|457.55|453.45|19
1634429020000|2021-10-17 00:03:40|457.53|453.43|457.61|453.51|457.84|453.74|457.53|453.43|20
1634429030000|2021-10-17 00:03:50|457.6|453.5|457.59|453.49|457.6|453.5|457.56|453.46|9
1634429040000|2021-10-17 00:04:00|457.6|453.5|457.51|453.41|457.6|453.5|457.5|453.4|20
1634429050000|2021-10-17 00:04:10|457.5|453.4|457.23|453.13|457.5|453.4|457.22|453.12|20
1634429060000|2021-10-17 00:04:20|457.24|453.14|457.14|453.04|457.26|453.16|457.14|453.04|18
1634429070000|2021-10-17 00:04:30|457.13|453.03|456.94|452.84|457.13|453.03|456.93|452.83|16
1634429080000|2021-10-17 00:04:40|456.93|452.83|456.87|452.77|456.97|452.87|456.87|452.77|17
1634429090000|2021-10-17 00:04:50|456.89|452.79|456.54|452.44|456.89|452.79|456.54|452.44|21
1634429100000|2021-10-17 00:05:00|456.53|452.43|456.25|452.15|456.54|452.44|456.25|452.15|17
1634429110000|2021-10-17 00:05:10|456.26|452.16|456.29|452.19|456.3|452.2|455.89|451.79|28
1634429120000|2021-10-17 00:05:20|456.35|452.25|456.87|452.77|457.01|452.91|456.35|452.25|26
1634429130000|2021-10-17 00:05:30|456.85|452.75|456.65|452.55|457.01|452.91|456.65|452.55|31
1634429140000|2021-10-17 00:05:40|456.63|452.53|456.26|452.16|456.64|452.54|456.24|452.14|24
1634429150000|2021-10-17 00:05:50|456.24|452.14|456.16|452.06|456.28|452.18|456.1|452|20
1634429160000|2021-10-17 00:06:00|456.14|452.04|456.56|452.46|456.57|452.47|456.13|452.03|19
1634429170000|2021-10-17 00:06:10|456.57|452.47|456.15|452.05|456.57|452.47|456.14|452.04|24
1634429180000|2021-10-17 00:06:20|456.14|452.04|455.99|451.89|456.14|452.04|455.97|451.87|17
1634429190000|2021-10-17 00:06:30|456.04|451.94|456.34|452.24|456.35|452.25|456.04|451.94|28
1634429200000|2021-10-17 00:06:40|456.32|452.22|456.36|452.26|456.39|452.29|456.32|452.22|13
1634429210000|2021-10-17 00:06:50|456.35|452.25|456.07|451.97|456.35|452.25|455.99|451.89|23
1634429220000|2021-10-17 00:07:00|456.08|451.98|456.31|452.21|456.32|452.22|456.08|451.98|16
1634429230000|2021-10-17 00:07:10|456.32|452.22|456.36|452.26|456.39|452.29|456.32|452.22|11
1634429240000|2021-10-17 00:07:20|456.38|452.28|456.4|452.3|456.4|452.3|456.38|452.28|3
1634429250000|2021-10-17 00:07:30|456.39|452.29|456.38|452.28|456.39|452.29|456.38|452.28|2
1634429260000|2021-10-17 00:07:40|456.39|452.29|456.42|452.32|456.43|452.33|456.38|452.28|12
1634429270000|2021-10-17 00:07:50|456.45|452.35|456.43|452.33|456.45|452.35|456.43|452.33|6
1634429280000|2021-10-17 00:08:00|456.44|452.34|456.65|452.55|456.65|452.55|456.43|452.33|19
1634429290000|2021-10-17 00:08:10|456.68|452.58|456.89|452.79|456.89|452.79|456.68|452.58|14
1634429300000|2021-10-17 00:08:20|456.9|452.8|457.01|452.91|457.05|452.95|456.89|452.79|13
1634429310000|2021-10-17 00:08:30|457.02|452.92|457.48|453.38|457.48|453.38|457.02|452.92|16
1634429320000|2021-10-17 00:08:40|457.49|453.39|457.4|453.3|457.52|453.42|457.37|453.27|15
1634429330000|2021-10-17 00:08:50|457.41|453.31|457.36|453.26|457.41|453.31|457.36|453.26|6
1634429340000|2021-10-17 00:09:00|457.35|453.25|457.46|453.36|457.46|453.36|457.34|453.24|12
1634429350000|2021-10-17 00:09:10|457.44|453.34|457.3|453.2|457.44|453.34|457.3|453.2|13
1634429360000|2021-10-17 00:09:20|457.29|453.19|457.35|453.25|457.35|453.25|457.29|453.19|4
1634429370000|2021-10-17 00:09:30|457.36|453.26|457.78|453.68|457.78|453.68|457.36|453.26|20
1634429380000|2021-10-17 00:09:40|457.8|453.7|458.26|454.16|458.26|454.16|457.8|453.7|23
1634429390000|2021-10-17 00:09:50|458.27|454.17|458.76|454.66|458.76|454.66|458.27|454.17|18
1634429400000|2021-10-17 00:10:00|458.75|454.65|458.85|454.75|458.9|454.8|458.75|454.65|19
1634429410000|2021-10-17 00:10:10|458.86|454.76|458.66|454.56|458.86|454.76|458.66|454.56|17
1634429420000|2021-10-17 00:10:20|458.67|454.57|458.65|454.55|458.72|454.62|458.65|454.55|14
1634429430000|2021-10-17 00:10:30|458.66|454.56|458.48|454.38|458.66|454.56|458.48|454.38|11
1634429440000|2021-10-17 00:10:40|458.47|454.37|458.79|454.69|458.79|454.69|458.4|454.3|22
1634429450000|2021-10-17 00:10:50|458.8|454.7|459.17|455.07|459.17|455.07|458.77|454.67|26
1634429460000|2021-10-17 00:11:00|459.18|455.08|459.34|455.24|459.38|455.28|459.18|455.08|14
1634429470000|2021-10-17 00:11:10|459.32|455.22|459.52|455.42|459.52|455.42|459.32|455.22|16
1634429480000|2021-10-17 00:11:20|459.55|455.45|459.49|455.39|459.55|455.45|459.49|455.39|3
1634429490000|2021-10-17 00:11:30|459.48|455.38|459.46|455.36|459.5|455.4|459.43|455.33|12
1634429500000|2021-10-17 00:11:40|459.45|455.35|459.4|455.3|459.45|455.35|459.4|455.3|16
1634429510000|2021-10-17 00:11:50|459.39|455.29|459.16|455.06|459.39|455.29|459.16|455.06|17
1634429520000|2021-10-17 00:12:00|459.12|455.02|458.53|454.43|459.12|455.02|458.53|454.43|23
1634429530000|2021-10-17 00:12:10|458.57|454.47|458.81|454.71|458.81|454.71|458.56|454.46|16
1634429540000|2021-10-17 00:12:20|458.84|454.74|459.28|455.18|459.29|455.19|458.84|454.74|28
1634429550000|2021-10-17 00:12:30|459.29|455.19|459.33|455.23|459.39|455.29|459.29|455.19|21
1634429560000|2021-10-17 00:12:40|459.38|455.28|459.37|455.27|459.41|455.31|459.35|455.25|9
1634429570000|2021-10-17 00:12:50|459.33|455.23|459.17|455.07|459.33|455.23|459.16|455.06|12
1634429580000|2021-10-17 00:13:00|459.2|455.1|459.3|455.2|459.3|455.2|459.2|455.1|12
1634429590000|2021-10-17 00:13:10|459.31|455.21|459.32|455.22|459.33|455.23|459.3|455.2|5
1634429600000|2021-10-17 00:13:20|459.3|455.2|459.12|455.02|459.3|455.2|459.12|455.02|11
1634429610000|2021-10-17 00:13:30|459.11|455.01|459.19|455.09|459.19|455.09|459.1|455|15
1634429620000|2021-10-17 00:13:40|459.18|455.08|459.11|455.01|459.23|455.13|459.1|455|10
1634429630000|2021-10-17 00:13:50|459.16|455.06|459.19|455.09|459.23|455.13|459.16|455.06|8
1634429640000|2021-10-17 00:14:00|459.2|455.1|459.2|455.1|459.21|455.11|459.2|455.1|3
1634429650000|2021-10-17 00:14:10|459.21|455.11|459.19|455.09|459.21|455.11|459.19|455.09|3
1634429660000|2021-10-17 00:14:20|459.2|455.1|459.23|455.13|459.25|455.15|459.2|455.1|5
1634429670000|2021-10-17 00:14:30|459.21|455.11|459.24|455.14|459.24|455.14|459.11|455.01|16
1634429680000|2021-10-17 00:14:40|459.25|455.15|459.18|455.08|459.28|455.18|459.18|455.08|12
1634429690000|2021-10-17 00:14:50|459.2|455.1|459.24|455.14|459.25|455.15|459.19|455.09|10
1634429700000|2021-10-17 00:15:00|459.23|455.13|459.24|455.14|459.24|455.14|459.23|455.13|2
1634429710000|2021-10-17 00:15:10|459.22|455.12|459.12|455.02|459.22|455.12|459.11|455.01|13
1634429720000|2021-10-17 00:15:20|459.14|455.04|459.17|455.07|459.18|455.08|459.14|455.04|7
1634429730000|2021-10-17 00:15:30|459.18|455.08|459.17|455.07|459.19|455.09|459.16|455.06|8
1634429740000|2021-10-17 00:15:40|459.18|455.08|459.21|455.11|459.21|455.11|459.18|455.08|3
1634429750000|2021-10-17 00:15:50|459.23|455.13|459.18|455.08|459.23|455.13|459.17|455.07|7
1634429760000|2021-10-17 00:16:00|459.19|455.09|459.22|455.12|459.22|455.12|459.19|455.09|10
1634429770000|2021-10-17 00:16:10|459.21|455.11|459.09|454.99|459.21|455.11|459.08|454.98|10
1634429780000|2021-10-17 00:16:20|459.1|455|458.96|454.86|459.1|455|458.96|454.86|11
1634429790000|2021-10-17 00:16:30|458.95|454.85|458.57|454.47|458.97|454.87|458.57|454.47|20
1634429800000|2021-10-17 00:16:40|458.56|454.46|458.25|454.15|458.56|454.46|458.25|454.15|21
1634429810000|2021-10-17 00:16:50|458.26|454.16|457.85|453.75|458.27|454.17|457.85|453.75|23
1634429820000|2021-10-17 00:17:00|457.84|453.74|457.99|453.89|458|453.9|457.74|453.64|20
1634429830000|2021-10-17 00:17:10|458|453.9|457.98|453.88|458.02|453.92|457.97|453.87|13
1634429840000|2021-10-17 00:17:20|458.01|453.91|458.05|453.95|458.06|453.96|458|453.9|13
1634429850000|2021-10-17 00:17:30|458.03|453.93|457.95|453.85|458.03|453.93|457.95|453.85|16
1634429890000|2021-10-17 00:18:10|457.24|453.14|457.24|453.14|457.25|453.15|457.24|453.14|3
1634429900000|2021-10-17 00:18:20|457.27|453.17|457.1|453|457.27|453.17|457.09|452.99|14
1634429910000|2021-10-17 00:18:30|457.11|453.01|457.16|453.06|457.18|453.08|457.1|453|22
1634429920000|2021-10-17 00:18:40|457.15|453.05|456.81|452.71|457.15|453.05|456.81|452.71|18
1634429930000|2021-10-17 00:18:50|456.75|452.65|456.71|452.61|456.75|452.65|456.7|452.6|7
1634429940000|2021-10-17 00:19:00|456.7|452.6|456.52|452.42|456.7|452.6|456.52|452.42|12
1634429950000|2021-10-17 00:19:10|456.51|452.41|456.27|452.17|456.51|452.41|456.22|452.12|23
1634429960000|2021-10-17 00:19:20|456.36|452.26|456.46|452.36|456.54|452.44|456.36|452.26|15
1634429970000|2021-10-17 00:19:30|456.47|452.37|456.35|452.25|456.47|452.37|456.35|452.25|6
1634429980000|2021-10-17 00:19:40|456.34|452.24|456.29|452.19|456.34|452.24|456.29|452.19|6
1634429990000|2021-10-17 00:19:50|456.3|452.2|456.31|452.21|456.31|452.21|456.3|452.2|2
1634430000000|2021-10-17 00:20:00|456.32|452.22|456.61|452.51|456.62|452.52|456.32|452.22|18
1634430010000|2021-10-17 00:20:10|456.62|452.52|456.66|452.56|456.66|452.56|456.54|452.44|20
1634430020000|2021-10-17 00:20:20|456.65|452.55|456.71|452.61|456.73|452.63|456.65|452.55|12
1634430030000|2021-10-17 00:20:30|456.7|452.6|456.74|452.64|456.74|452.64|456.7|452.6|10
1634430040000|2021-10-17 00:20:40|456.75|452.65|456.79|452.69|456.8|452.7|456.72|452.62|9
1634430050000|2021-10-17 00:20:50|456.8|452.7|456.8|452.7|456.81|452.71|456.8|452.7|5
1634430060000|2021-10-17 00:21:00|456.79|452.69|456.47|452.37|456.79|452.69|456.47|452.37|13
1634430070000|2021-10-17 00:21:10|456.46|452.36|456.17|452.07|456.47|452.37|456.17|452.07|16
1634430080000|2021-10-17 00:21:20|456.07|451.97|455.84|451.74|456.07|451.97|455.84|451.74|15
1634430090000|2021-10-17 00:21:30|455.8|451.7|455.58|451.48|455.8|451.7|455.58|451.48|14
1634430100000|2021-10-17 00:21:40|455.71|451.61|455.98|451.88|455.99|451.89|455.71|451.61|20
1634430110000|2021-10-17 00:21:50|455.95|451.85|455.6|451.5|455.95|451.85|455.6|451.5|20
1634430120000|2021-10-17 00:22:00|455.58|451.48|455.78|451.68|455.81|451.71|455.54|451.44|19
1634430130000|2021-10-17 00:22:10|455.79|451.69|455.83|451.73|455.83|451.73|455.67|451.57|13
1634430140000|2021-10-17 00:22:20|455.85|451.75|455.97|451.87|455.98|451.88|455.85|451.75|21
1634430150000|2021-10-17 00:22:30|455.96|451.86|455.8|451.7|455.96|451.86|455.8|451.7|15
1634430160000|2021-10-17 00:22:40|455.75|451.65|455.63|451.53|455.75|451.65|455.63|451.53|11
1634430170000|2021-10-17 00:22:50|455.65|451.55|455.73|451.63|455.73|451.63|455.62|451.52|16
1634430180000|2021-10-17 00:23:00|455.74|451.64|455.66|451.56|455.78|451.68|455.66|451.56|11
1634430190000|2021-10-17 00:23:10|455.67|451.57|455.45|451.35|455.67|451.57|455.45|451.35|15
1634430200000|2021-10-17 00:23:20|455.46|451.36|455.63|451.53|455.65|451.55|455.46|451.36|14
1634430210000|2021-10-17 00:23:30|455.65|451.55|455.6|451.5|455.65|451.55|455.59|451.49|7
1634430220000|2021-10-17 00:23:40|455.59|451.49|455.58|451.48|455.6|451.5|455.54|451.44|8
1634430240000|2021-10-17 00:24:00|455.57|451.47|455.41|451.31|455.57|451.47|455.41|451.31|9
1634430250000|2021-10-17 00:24:10|455.39|451.29|455.41|451.31|455.41|451.31|455.39|451.29|6
1634430260000|2021-10-17 00:24:20|455.38|451.28|455.35|451.25|455.38|451.28|455.34|451.24|6
1634430270000|2021-10-17 00:24:30|455.32|451.22|455.35|451.25|455.35|451.25|455.32|451.22|8
1634430280000|2021-10-17 00:24:40|455.32|451.22|454.99|450.89|455.32|451.22|454.79|450.69|23
1634430290000|2021-10-17 00:24:50|455|450.9|455.12|451.02|455.12|451.02|454.86|450.76|17
1634430300000|2021-10-17 00:25:00|455.11|451.01|455.18|451.08|455.19|451.09|455.1|451|9
1634430310000|2021-10-17 00:25:10|455.17|451.07|455.21|451.11|455.21|451.11|455.16|451.06|7
1634430320000|2021-10-17 00:25:20|455.2|451.1|455.16|451.06|455.2|451.1|455.16|451.06|14
1634430330000|2021-10-17 00:25:30|455.13|451.03|455.02|450.92|455.13|451.03|454.99|450.89|14
1634430340000|2021-10-17 00:25:40|455.03|450.93|455.05|450.95|455.12|451.02|454.96|450.86|17
1634430350000|2021-10-17 00:25:50|455.03|450.93|455.01|450.91|455.03|450.93|454.98|450.88|10
1634430360000|2021-10-17 00:26:00|454.99|450.89|455.08|450.98|455.14|451.04|454.99|450.89|17
1634430370000|2021-10-17 00:26:10|455.09|450.99|455.02|450.92|455.09|450.99|455.01|450.91|14
1634430380000|2021-10-17 00:26:20|455.01|450.91|454.81|450.71|455.01|450.91|454.81|450.71|15
1634430390000|2021-10-17 00:26:30|454.8|450.7|454.03|449.93|454.8|450.7|454.03|449.93|22
1634430400000|2021-10-17 00:26:40|454.02|449.92|454.01|449.91|454.07|449.97|453.66|449.56|25
1634430410000|2021-10-17 00:26:50|453.91|449.81|453.47|449.37|453.91|449.81|453.47|449.37|24
1634430420000|2021-10-17 00:27:00|453.46|449.36|453.86|449.76|454|449.9|453.45|449.35|32
1634430430000|2021-10-17 00:27:10|453.85|449.75|453.77|449.67|453.86|449.76|453.72|449.62|24
1634430440000|2021-10-17 00:27:20|453.78|449.68|453.9|449.8|453.9|449.8|453.78|449.68|16
1634430450000|2021-10-17 00:27:30|453.92|449.82|453.97|449.87|454.21|450.11|453.92|449.82|27
1634430460000|2021-10-17 00:27:40|453.91|449.81|453.72|449.62|453.91|449.81|453.71|449.61|16
1634430470000|2021-10-17 00:27:50|453.73|449.63|453.98|449.88|453.98|449.88|453.73|449.63|18
1634430480000|2021-10-17 00:28:00|453.99|449.89|454.34|450.24|454.46|450.36|453.99|449.89|26
1634430490000|2021-10-17 00:28:10|454.31|450.21|454.33|450.23|454.34|450.24|454.25|450.15|15
1634430500000|2021-10-17 00:28:20|454.34|450.24|454.36|450.26|454.37|450.27|454.34|450.24|6
1634430510000|2021-10-17 00:28:30|454.37|450.27|454.25|450.15|454.38|450.28|454.25|450.15|14
1634430520000|2021-10-17 00:28:40|454.24|450.14|454.05|449.95|454.25|450.15|454.04|449.94|8
1634430530000|2021-10-17 00:28:50|454.04|449.94|453.91|449.81|454.04|449.94|453.91|449.81|14
1634430540000|2021-10-17 00:29:00|453.92|449.82|453.81|449.71|453.92|449.82|453.81|449.71|12
1634430550000|2021-10-17 00:29:10|453.8|449.7|453.79|449.69|453.81|449.71|453.79|449.69|6
1634430560000|2021-10-17 00:29:20|453.76|449.66|453.63|449.53|453.76|449.66|453.63|449.53|14
1634430570000|2021-10-17 00:29:30|453.61|449.51|453.27|449.17|453.61|449.51|452.69|448.59|33
1634430580000|2021-10-17 00:29:40|453.26|449.16|453.31|449.21|453.31|449.21|453.06|448.96|22
1634430590000|2021-10-17 00:29:50|453.33|449.23|453.57|449.47|453.57|449.47|453.33|449.23|29
1634430600000|2021-10-17 00:30:00|453.58|449.48|453.75|449.65|453.76|449.66|453.47|449.37|27
1634430610000|2021-10-17 00:30:10|453.76|449.66|453.84|449.74|453.93|449.83|453.76|449.66|20
1634430620000|2021-10-17 00:30:20|453.83|449.73|453.36|449.26|453.83|449.73|453.36|449.26|23
1634430630000|2021-10-17 00:30:30|453.35|449.25|452.99|448.89|453.37|449.27|452.95|448.85|18
1634430640000|2021-10-17 00:30:40|453|448.9|452.89|448.79|453|448.9|452.89|448.79|11
1634430650000|2021-10-17 00:30:50|452.87|448.77|452.86|448.76|452.89|448.79|452.75|448.65|15
1634430660000|2021-10-17 00:31:00|452.84|448.74|452.8|448.7|453.11|449.01|452.8|448.7|26
1634430670000|2021-10-17 00:31:10|452.79|448.69|452.7|448.6|452.87|448.77|452.69|448.59|22
1634430680000|2021-10-17 00:31:20|452.74|448.64|452.73|448.63|452.79|448.69|452.73|448.63|20
1634430690000|2021-10-17 00:31:30|452.71|448.61|452.76|448.66|452.76|448.66|452.7|448.6|10
1634430700000|2021-10-17 00:31:40|452.75|448.65|453.14|449.04|453.15|449.05|452.75|448.65|25
1634430710000|2021-10-17 00:31:50|453.15|449.05|453.17|449.07|453.31|449.21|453.15|449.05|12
1634430720000|2021-10-17 00:32:00|453.2|449.1|453.07|448.97|453.2|449.1|453.04|448.94|17
1634430730000|2021-10-17 00:32:10|453.08|448.98|453.18|449.08|453.18|449.08|453.08|448.98|5
1634430740000|2021-10-17 00:32:20|453.17|449.07|453.2|449.1|453.2|449.1|453.17|449.07|12
1634430750000|2021-10-17 00:32:30|453.18|449.08|453.09|448.99|453.18|449.08|453.09|448.99|8
1634430760000|2021-10-17 00:32:40|453.08|448.98|453.07|448.97|453.08|448.98|453.07|448.97|2
1634430770000|2021-10-17 00:32:50|453.08|448.98|452.98|448.88|453.08|448.98|452.98|448.88|9
1634430780000|2021-10-17 00:33:00|452.96|448.86|452.82|448.72|452.96|448.86|452.82|448.72|10
1634430790000|2021-10-17 00:33:10|452.83|448.73|452.76|448.66|452.83|448.73|452.74|448.64|10
1634430800000|2021-10-17 00:33:20|452.75|448.65|452.45|448.35|452.75|448.65|452.45|448.35|20
1634430810000|2021-10-17 00:33:30|452.44|448.34|451.67|447.57|452.44|448.34|451.67|447.57|25
1634430820000|2021-10-17 00:33:40|451.63|447.53|452.4|448.3|452.45|448.35|451.63|447.53|29
1634430830000|2021-10-17 00:33:50|452.41|448.31|452.76|448.66|452.86|448.76|452.41|448.31|27
1634430840000|2021-10-17 00:34:00|452.75|448.65|452.62|448.52|452.79|448.69|452.59|448.49|25
1634430850000|2021-10-17 00:34:10|452.61|448.51|452.18|448.08|452.61|448.51|452.01|447.91|25
1634430860000|2021-10-17 00:34:20|452.21|448.11|452.12|448.02|452.24|448.14|452.01|447.91|23
1634430870000|2021-10-17 00:34:30|452.23|448.13|451.98|447.88|452.25|448.15|451.82|447.72|26
1634430880000|2021-10-17 00:34:40|451.99|447.89|452.03|447.93|452.05|447.95|451.48|447.38|31
1634430890000|2021-10-17 00:34:50|452.01|447.91|451.89|447.79|452.05|447.95|451.85|447.75|21
1634430900000|2021-10-17 00:35:00|451.91|447.81|452.23|448.13|452.23|448.13|451.9|447.8|30
1634430910000|2021-10-17 00:35:10|452.44|448.34|453.14|449.04|453.39|449.29|452.44|448.34|33
1634430920000|2021-10-17 00:35:20|453.08|448.98|453.43|449.33|453.49|449.39|453.07|448.97|29
1634430930000|2021-10-17 00:35:30|453.44|449.34|452.78|448.68|453.45|449.35|452.77|448.67|30
1634430940000|2021-10-17 00:35:40|452.81|448.71|452.43|448.33|452.81|448.71|452.36|448.26|32
1634430950000|2021-10-17 00:35:50|452.45|448.35|452.57|448.47|452.57|448.47|452.37|448.27|17
1634430960000|2021-10-17 00:36:00|452.6|448.5|453.22|449.12|453.27|449.17|452.56|448.46|34
1634430970000|2021-10-17 00:36:10|453.21|449.11|453.38|449.28|453.51|449.41|453.21|449.11|34
1634430980000|2021-10-17 00:36:20|453.34|449.24|453.06|448.96|453.35|449.25|453.05|448.95|25
1634430990000|2021-10-17 00:36:30|453.05|448.95|452.71|448.61|453.05|448.95|452.68|448.58|25
1634431000000|2021-10-17 00:36:40|452.7|448.6|452.54|448.44|452.74|448.64|452.54|448.44|21
1634431010000|2021-10-17 00:36:50|452.55|448.45|453.11|449.01|453.13|449.03|452.55|448.45|27
1634431020000|2021-10-17 00:37:00|453.06|448.96|453.34|449.24|453.34|449.24|453.06|448.96|12
1634431030000|2021-10-17 00:37:10|453.33|449.23|453.01|448.91|453.38|449.28|453.01|448.91|17
1634431040000|2021-10-17 00:37:20|453.02|448.92|452.83|448.73|453.02|448.92|452.82|448.72|12
1634431050000|2021-10-17 00:37:30|452.81|448.71|452.8|448.7|452.92|448.82|452.79|448.69|18
1634431060000|2021-10-17 00:37:40|452.78|448.68|452.74|448.64|452.78|448.68|452.59|448.49|20
1634431070000|2021-10-17 00:37:50|452.77|448.67|453.19|449.09|453.24|449.14|452.77|448.67|24
1634431080000|2021-10-17 00:38:00|453.21|449.11|453.3|449.2|453.39|449.29|453.21|449.11|21
1634431090000|2021-10-17 00:38:10|453.35|449.25|453.41|449.31|453.42|449.32|453.15|449.05|24
1634431100000|2021-10-17 00:38:20|453.43|449.33|453.55|449.45|453.61|449.51|453.43|449.33|19
1634431110000|2021-10-17 00:38:30|453.56|449.46|453.28|449.18|453.56|449.46|453.28|449.18|10
1634431120000|2021-10-17 00:38:40|453.27|449.17|453.1|449|453.27|449.17|453.04|448.94|21
1634431130000|2021-10-17 00:38:50|453.11|449.01|453.22|449.12|453.22|449.12|453.09|448.99|16
1634431140000|2021-10-17 00:39:00|453.28|449.18|453.6|449.5|453.61|449.51|453.28|449.18|24
1634431150000|2021-10-17 00:39:10|453.62|449.52|453.56|449.46|453.64|449.54|453.5|449.4|18
1634431160000|2021-10-17 00:39:20|453.57|449.47|453.91|449.81|453.91|449.81|453.56|449.46|14
1634431170000|2021-10-17 00:39:30|453.95|449.85|453.93|449.83|453.98|449.88|453.92|449.82|19
1634431180000|2021-10-17 00:39:40|453.92|449.82|453.85|449.75|453.93|449.83|453.74|449.64|12
1634431190000|2021-10-17 00:39:50|453.84|449.74|453.82|449.72|453.84|449.74|453.82|449.72|2
1634431200000|2021-10-17 00:40:00|453.8|449.7|453.8|449.7|453.82|449.72|453.8|449.7|5
1634431210000|2021-10-17 00:40:10|453.78|449.68|453.65|449.55|453.78|449.68|453.65|449.55|12
1634431220000|2021-10-17 00:40:20|453.63|449.53|453.67|449.57|453.68|449.58|453.63|449.53|12
1634431230000|2021-10-17 00:40:30|453.69|449.59|453.69|449.59|453.74|449.64|453.69|449.59|8
1634431240000|2021-10-17 00:40:40|453.67|449.57|453.68|449.58|453.69|449.59|453.67|449.57|4
1634431250000|2021-10-17 00:40:50|453.69|449.59|453.69|449.59|453.7|449.6|453.66|449.56|9
1634431260000|2021-10-17 00:41:00|453.7|449.6|453.68|449.58|453.7|449.6|453.67|449.57|9
1634431270000|2021-10-17 00:41:10|453.67|449.57|453.74|449.64|453.74|449.64|453.67|449.57|8
1634431280000|2021-10-17 00:41:20|453.75|449.65|453.8|449.7|453.8|449.7|453.75|449.65|10
1634431290000|2021-10-17 00:41:30|453.81|449.71|453.87|449.77|453.87|449.77|453.81|449.71|7
1634431310000|2021-10-17 00:41:50|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1634431320000|2021-10-17 00:42:00|453.91|449.81|453.99|449.89|454.07|449.97|453.91|449.81|15
1634431330000|2021-10-17 00:42:10|454|449.9|453.99|449.89|454|449.9|453.98|449.88|4
1634431340000|2021-10-17 00:42:20|453.98|449.88|454.12|450.02|454.12|450.02|453.98|449.88|9
1634431350000|2021-10-17 00:42:30|454.13|450.03|454.28|450.18|454.28|450.18|454.12|450.02|17
1634431360000|2021-10-17 00:42:40|454.31|450.21|454.26|450.16|454.31|450.21|454.22|450.12|8
1634431370000|2021-10-17 00:42:50|454.25|450.15|454.26|450.16|454.26|450.16|454.25|450.15|6
1634431380000|2021-10-17 00:43:00|454.29|450.19|454.31|450.21|454.31|450.21|454.28|450.18|5
1634431390000|2021-10-17 00:43:10|454.32|450.22|454.31|450.21|454.32|450.22|454.27|450.17|4
1634431400000|2021-10-17 00:43:20|454.32|450.22|454.11|450.01|454.33|450.23|454.1|450|13
1634431420000|2021-10-17 00:43:40|454.06|449.96|454.04|449.94|454.06|449.96|454.04|449.94|2
1634431430000|2021-10-17 00:43:50|454.05|449.95|454.05|449.95|454.05|449.95|454.05|449.95|1
1634431440000|2021-10-17 00:44:00|454.04|449.94|454.05|449.95|454.05|449.95|454.04|449.94|2
1634431450000|2021-10-17 00:44:10|454.11|450.01|454.47|450.37|454.47|450.37|454.11|450.01|17
1634431460000|2021-10-17 00:44:20|454.48|450.38|454.56|450.46|454.59|450.49|454.48|450.38|17
1634431470000|2021-10-17 00:44:30|454.59|450.49|454.81|450.71|454.81|450.71|454.56|450.46|12
1634431480000|2021-10-17 00:44:40|454.82|450.72|454.97|450.87|454.97|450.87|454.82|450.72|9
1634431490000|2021-10-17 00:44:50|454.91|450.81|454.93|450.83|454.93|450.83|454.9|450.8|4
1634431500000|2021-10-17 00:45:00|454.92|450.82|454.93|450.83|454.93|450.83|454.9|450.8|9
1634431510000|2021-10-17 00:45:10|454.94|450.84|454.95|450.85|454.95|450.85|454.93|450.83|3
1634431520000|2021-10-17 00:45:20|454.98|450.88|454.98|450.88|455.01|450.91|454.98|450.88|3
1634431530000|2021-10-17 00:45:30|455|450.9|455.01|450.91|455.02|450.92|454.98|450.88|6
1634431540000|2021-10-17 00:45:40|455.02|450.92|455.13|451.03|455.13|451.03|455.01|450.91|8
1634431550000|2021-10-17 00:45:50|455.1|451|455.15|451.05|455.16|451.06|455.1|451|9
1634431560000|2021-10-17 00:46:00|455.14|451.04|455.25|451.15|455.25|451.15|455.13|451.03|12
1634431570000|2021-10-17 00:46:10|455.26|451.16|455.31|451.21|455.31|451.21|455.26|451.16|13
1634431580000|2021-10-17 00:46:20|455.33|451.23|455.61|451.51|455.61|451.51|455.33|451.23|19
1634431590000|2021-10-17 00:46:30|455.62|451.52|456.11|452.01|456.11|452.01|455.58|451.48|24
1634431600000|2021-10-17 00:46:40|456.1|452|456.08|451.98|456.14|452.04|456.08|451.98|15
1634431610000|2021-10-17 00:46:50|456.07|451.97|456.08|451.98|456.11|452.01|456.07|451.97|11
1634431620000|2021-10-17 00:47:00|456.07|451.97|456.07|451.97|456.09|451.99|456.05|451.95|20
1634431630000|2021-10-17 00:47:10|456.08|451.98|456.12|452.02|456.15|452.05|456.08|451.98|14
1634431640000|2021-10-17 00:47:20|456.15|452.05|456.16|452.06|456.17|452.07|456.12|452.02|8
1634431650000|2021-10-17 00:47:30|456.13|452.03|456.19|452.09|456.19|452.09|456.13|452.03|13
1634431660000|2021-10-17 00:47:40|456.2|452.1|456.5|452.4|456.51|452.41|456.19|452.09|13
1634431670000|2021-10-17 00:47:50|456.51|452.41|456.58|452.48|456.58|452.48|456.51|452.41|12
1634431680000|2021-10-17 00:48:00|456.56|452.46|456.55|452.45|456.56|452.46|456.55|452.45|4
1634431690000|2021-10-17 00:48:10|456.58|452.48|456.56|452.46|456.63|452.53|456.55|452.45|14
1634431700000|2021-10-17 00:48:20|456.59|452.49|456.65|452.55|456.65|452.55|456.56|452.46|9
1634431710000|2021-10-17 00:48:30|456.63|452.53|456.55|452.45|456.72|452.62|456.55|452.45|14
1634431720000|2021-10-17 00:48:40|456.54|452.44|456.66|452.56|456.66|452.56|456.45|452.35|27
1634431730000|2021-10-17 00:48:50|456.67|452.57|456.6|452.5|456.67|452.57|456.59|452.49|7
1634431740000|2021-10-17 00:49:00|456.59|452.49|456.7|452.6|456.7|452.6|456.59|452.49|11
1634431750000|2021-10-17 00:49:10|456.69|452.59|456.7|452.6|456.71|452.61|456.69|452.59|7
1634431760000|2021-10-17 00:49:20|456.71|452.61|456.71|452.61|456.72|452.62|456.71|452.61|3
1634431770000|2021-10-17 00:49:30|456.72|452.62|456.93|452.83|456.93|452.83|456.72|452.62|16
1634431780000|2021-10-17 00:49:40|456.94|452.84|456.96|452.86|456.96|452.86|456.94|452.84|2
1634431790000|2021-10-17 00:49:50|456.98|452.88|457.18|453.08|457.18|453.08|456.98|452.88|7
1634431800000|2021-10-17 00:50:00|457.16|453.06|456.91|452.81|457.18|453.08|456.91|452.81|15
1634431810000|2021-10-17 00:50:10|456.92|452.82|456.9|452.8|456.93|452.83|456.9|452.8|7
1634431820000|2021-10-17 00:50:20|456.92|452.82|456.95|452.85|456.95|452.85|456.92|452.82|4
1634431840000|2021-10-17 00:50:40|456.96|452.86|457.13|453.03|457.13|453.03|456.96|452.86|11
1634431850000|2021-10-17 00:50:50|457.12|453.02|457.42|453.32|457.42|453.32|457.12|453.02|14
1634431860000|2021-10-17 00:51:00|457.44|453.34|457.56|453.46|457.62|453.52|457.44|453.34|16
1634431870000|2021-10-17 00:51:10|457.55|453.45|457.47|453.37|457.56|453.46|457.41|453.31|17
1634431880000|2021-10-17 00:51:20|457.46|453.36|457.38|453.28|457.47|453.37|457.35|453.25|17
1634431890000|2021-10-17 00:51:30|457.36|453.26|457.25|453.15|457.36|453.26|457.25|453.15|12
1634431900000|2021-10-17 00:51:40|457.24|453.14|457.14|453.04|457.24|453.14|457.14|453.04|8
1634431910000|2021-10-17 00:51:50|457.11|453.01|457.11|453.01|457.13|453.03|457.11|453.01|3
1634431920000|2021-10-17 00:52:00|457.12|453.02|457.49|453.39|457.49|453.39|457.12|453.02|22
1634431930000|2021-10-17 00:52:10|457.47|453.37|457.06|452.96|457.48|453.38|457.06|452.96|20
1634431940000|2021-10-17 00:52:20|457.07|452.97|457.11|453.01|457.11|453.01|457.06|452.96|5
1634431950000|2021-10-17 00:52:30|457.13|453.03|457.05|452.95|457.13|453.03|457.01|452.91|18
1634431960000|2021-10-17 00:52:40|457.03|452.93|457.01|452.91|457.07|452.97|457.01|452.91|11
1634431970000|2021-10-17 00:52:50|457|452.9|457.06|452.96|457.1|453|456.98|452.88|15
1634431980000|2021-10-17 00:53:00|457.04|452.94|456.98|452.88|457.06|452.96|456.97|452.87|13
1634431990000|2021-10-17 00:53:10|456.97|452.87|456.75|452.65|456.98|452.88|456.73|452.63|20
1634432000000|2021-10-17 00:53:20|456.73|452.63|456.61|452.51|456.73|452.63|456.61|452.51|7
1634432010000|2021-10-17 00:53:30|456.6|452.5|456.6|452.5|456.61|452.51|456.59|452.49|4
1634432020000|2021-10-17 00:53:40|456.59|452.49|456.61|452.51|456.62|452.52|456.59|452.49|5
1634432030000|2021-10-17 00:53:50|456.6|452.5|456.6|452.5|456.6|452.5|456.57|452.47|11
1634432040000|2021-10-17 00:54:00|456.62|452.52|456.81|452.71|456.82|452.72|456.61|452.51|17
1634432050000|2021-10-17 00:54:10|456.82|452.72|456.86|452.76|456.86|452.76|456.82|452.72|8
1634432060000|2021-10-17 00:54:20|456.9|452.8|457.02|452.92|457.02|452.92|456.88|452.78|17
1634432070000|2021-10-17 00:54:30|457.03|452.93|457.11|453.01|457.11|453.01|457.03|452.93|5
1634432080000|2021-10-17 00:54:40|457.1|453|457.17|453.07|457.17|453.07|457.1|453|6
1634432090000|2021-10-17 00:54:50|457.19|453.09|457.31|453.21|457.36|453.26|457.19|453.09|20
1634432100000|2021-10-17 00:55:00|457.33|453.23|457.32|453.22|457.33|453.23|457.32|453.22|2
1634432110000|2021-10-17 00:55:10|457.3|453.2|457.23|453.13|457.32|453.22|457.21|453.11|10
1634432120000|2021-10-17 00:55:20|457.21|453.11|457.25|453.15|457.27|453.17|457.18|453.08|13
1634432130000|2021-10-17 00:55:30|457.24|453.14|457.24|453.14|457.25|453.15|457.21|453.11|10
1634432140000|2021-10-17 00:55:40|457.26|453.16|457.23|453.13|457.26|453.16|457.23|453.13|4
1634432150000|2021-10-17 00:55:50|457.24|453.14|457.29|453.19|457.29|453.19|457.24|453.14|2
1634432160000|2021-10-17 00:56:00|457.25|453.15|457.31|453.21|457.31|453.21|457.25|453.15|3
1634432170000|2021-10-17 00:56:10|457.32|453.22|457.27|453.17|457.38|453.28|457.26|453.16|11
1634432180000|2021-10-17 00:56:20|457.28|453.18|457.37|453.27|457.37|453.27|457.23|453.13|16
1634432190000|2021-10-17 00:56:30|457.4|453.3|457.4|453.3|457.41|453.31|457.4|453.3|5
1634432200000|2021-10-17 00:56:40|457.39|453.29|457.4|453.3|457.4|453.3|457.39|453.29|2
1634432210000|2021-10-17 00:56:50|457.41|453.31|457.41|453.31|457.41|453.31|457.4|453.3|9
1634432220000|2021-10-17 00:57:00|457.4|453.3|457.23|453.13|457.4|453.3|457.21|453.11|13
1634432230000|2021-10-17 00:57:10|457.24|453.14|457.28|453.18|457.28|453.18|457.18|453.08|17
1634432240000|2021-10-17 00:57:20|457.27|453.17|457.29|453.19|457.31|453.21|457.27|453.17|7
1634432250000|2021-10-17 00:57:30|457.27|453.17|457.27|453.17|457.27|453.17|457.27|453.17|1
1634432260000|2021-10-17 00:57:40|457.29|453.19|457.25|453.15|457.32|453.22|457.25|453.15|15
1634432270000|2021-10-17 00:57:50|457.24|453.14|457.24|453.14|457.24|453.14|457.24|453.14|1
1634432280000|2021-10-17 00:58:00|457.26|453.16|457.27|453.17|457.28|453.18|457.26|453.16|4
1634432290000|2021-10-17 00:58:10|457.28|453.18|457.11|453.01|457.28|453.18|457.11|453.01|6
1634432300000|2021-10-17 00:58:20|457.08|452.98|457.06|452.96|457.11|453.01|457.06|452.96|7
1634432310000|2021-10-17 00:58:30|457.07|452.97|457.27|453.17|457.27|453.17|457.07|452.97|14
1634432320000|2021-10-17 00:58:40|457.29|453.19|457.31|453.21|457.32|453.22|457.28|453.18|15
1634432330000|2021-10-17 00:58:50|457.32|453.22|457.3|453.2|457.37|453.27|457.28|453.18|17
1634432340000|2021-10-17 00:59:00|457.31|453.21|457.23|453.13|457.32|453.22|457.23|453.13|8
1634432350000|2021-10-17 00:59:10|457.22|453.12|457.03|452.93|457.22|453.12|457.03|452.93|17
1634432360000|2021-10-17 00:59:20|457.02|452.92|456.89|452.79|457.02|452.92|456.89|452.79|11
1634432370000|2021-10-17 00:59:30|456.87|452.77|456.86|452.76|456.89|452.79|456.66|452.56|23
1634432380000|2021-10-17 00:59:40|456.89|452.79|456.86|452.76|456.92|452.82|456.86|452.76|6
1634432390000|2021-10-17 00:59:50|456.85|452.75|456.94|452.84|456.94|452.84|456.85|452.75|5
1634432400000|2021-10-17 01:00:00|456.93|452.83|456.91|452.81|457.01|452.91|456.91|452.81|18
1634432410000|2021-10-17 01:00:10|456.9|452.8|456.67|452.57|456.91|452.81|456.62|452.52|23
1634432420000|2021-10-17 01:00:20|456.65|452.55|456.6|452.5|456.65|452.55|456.59|452.49|14
1634432430000|2021-10-17 01:00:30|456.61|452.51|456.52|452.42|456.61|452.51|456.51|452.41|18
1634432440000|2021-10-17 01:00:40|456.53|452.43|456.8|452.7|456.8|452.7|456.53|452.43|18
1634432450000|2021-10-17 01:00:50|456.82|452.72|457.1|453|457.11|453.01|456.82|452.72|23
1634432460000|2021-10-17 01:01:00|457.11|453.01|458.03|453.93|458.14|454.04|457.11|453.01|29
1634432470000|2021-10-17 01:01:10|458.05|453.95|457.99|453.89|458.14|454.04|457.99|453.89|25
1634432480000|2021-10-17 01:01:20|457.96|453.86|457.74|453.64|457.96|453.86|457.72|453.62|30
1634432490000|2021-10-17 01:01:30|457.69|453.59|457.65|453.55|457.72|453.62|457.63|453.53|22
1634432500000|2021-10-17 01:01:40|457.66|453.56|457.62|453.52|457.69|453.59|457.61|453.51|13
1634432510000|2021-10-17 01:01:50|457.61|453.51|457.63|453.53|457.63|453.53|457.61|453.51|3
1634432520000|2021-10-17 01:02:00|457.65|453.55|457.77|453.67|457.77|453.67|457.65|453.55|8
1634432530000|2021-10-17 01:02:10|457.76|453.66|457.69|453.59|457.76|453.66|457.66|453.56|13
1634432540000|2021-10-17 01:02:20|457.7|453.6|457.69|453.59|457.7|453.6|457.6|453.5|15
1634432550000|2021-10-17 01:02:30|457.7|453.6|457.73|453.63|457.75|453.65|457.7|453.6|8
1634432560000|2021-10-17 01:02:40|457.74|453.64|457.92|453.82|457.92|453.82|457.74|453.64|11
1634432570000|2021-10-17 01:02:50|457.91|453.81|457.94|453.84|457.96|453.86|457.91|453.81|10
1634432580000|2021-10-17 01:03:00|457.92|453.82|458.11|454.01|458.11|454.01|457.92|453.82|8
1634432590000|2021-10-17 01:03:10|458.08|453.98|458.2|454.1|458.21|454.11|458.08|453.98|16
1634432600000|2021-10-17 01:03:20|458.21|454.11|458.1|454|458.26|454.16|458.09|453.99|16
1634432610000|2021-10-17 01:03:30|458.11|454.01|458.15|454.05|458.16|454.06|458.1|454|10
1634432620000|2021-10-17 01:03:40|458.16|454.06|458.15|454.05|458.2|454.1|458.15|454.05|8
1634432640000|2021-10-17 01:04:00|458.16|454.06|458.34|454.24|458.34|454.24|458.16|454.06|14
1634432650000|2021-10-17 01:04:10|458.36|454.26|458.43|454.33|458.44|454.34|458.35|454.25|17
1634432660000|2021-10-17 01:04:20|458.44|454.34|458.59|454.49|458.59|454.49|458.44|454.34|8
1634432670000|2021-10-17 01:04:30|458.61|454.51|458.6|454.5|458.61|454.51|458.47|454.37|13
1634432680000|2021-10-17 01:04:40|458.58|454.48|458.65|454.55|458.65|454.55|458.56|454.46|7
1634432690000|2021-10-17 01:04:50|458.66|454.56|458.72|454.62|458.81|454.71|458.65|454.55|17
1634432700000|2021-10-17 01:05:00|458.75|454.65|458.75|454.65|458.75|454.65|458.75|454.65|1
1634432710000|2021-10-17 01:05:10|458.73|454.63|458.6|454.5|458.75|454.65|458.6|454.5|11
1634432720000|2021-10-17 01:05:20|458.56|454.46|458.6|454.5|458.62|454.52|458.55|454.45|9
1634432730000|2021-10-17 01:05:30|458.61|454.51|458.66|454.56|458.68|454.58|458.61|454.51|8
1634432740000|2021-10-17 01:05:40|458.67|454.57|458.67|454.57|458.67|454.57|458.67|454.57|1
1634432750000|2021-10-17 01:05:50|458.66|454.56|458.53|454.43|458.67|454.57|458.53|454.43|12
1634432760000|2021-10-17 01:06:00|458.51|454.41|458.34|454.24|458.52|454.42|458.34|454.24|12
1634432770000|2021-10-17 01:06:10|458.35|454.25|458.33|454.23|458.37|454.27|458.33|454.23|14
1634432780000|2021-10-17 01:06:20|458.35|454.25|458.4|454.3|458.58|454.48|458.33|454.23|14
1634432790000|2021-10-17 01:06:30|458.39|454.29|458.39|454.29|458.4|454.3|458.39|454.29|3
1634432800000|2021-10-17 01:06:40|458.38|454.28|458.61|454.51|458.61|454.51|458.37|454.27|18
1634432810000|2021-10-17 01:06:50|458.63|454.53|458.71|454.61|458.75|454.65|458.61|454.51|11
1634432820000|2021-10-17 01:07:00|458.72|454.62|458.69|454.59|458.79|454.69|458.68|454.58|19
1634432830000|2021-10-17 01:07:10|458.67|454.57|458.6|454.5|458.68|454.58|458.58|454.48|9
1634432840000|2021-10-17 01:07:20|458.59|454.49|458.49|454.39|458.59|454.49|458.49|454.39|8
1634432850000|2021-10-17 01:07:30|458.47|454.37|458.34|454.24|458.49|454.39|458.34|454.24|11
1634432860000|2021-10-17 01:07:40|458.35|454.25|458.4|454.3|458.41|454.31|458.35|454.25|14
1634432870000|2021-10-17 01:07:50|458.38|454.28|458.39|454.29|458.4|454.3|458.38|454.28|4
1634432880000|2021-10-17 01:08:00|458.47|454.37|458.51|454.41|458.51|454.41|458.47|454.37|6
1634432890000|2021-10-17 01:08:10|458.52|454.42|458.66|454.56|458.67|454.57|458.52|454.42|15
1634432900000|2021-10-17 01:08:20|458.68|454.58|458.77|454.67|458.77|454.67|458.66|454.56|4
1634432910000|2021-10-17 01:08:30|458.76|454.66|458.65|454.55|458.77|454.67|458.63|454.53|8
1634432920000|2021-10-17 01:08:40|458.66|454.56|458.63|454.53|458.7|454.6|458.63|454.53|10
1634432930000|2021-10-17 01:08:50|458.61|454.51|458.52|454.42|458.61|454.51|458.51|454.41|8
1634432940000|2021-10-17 01:09:00|458.51|454.41|458.5|454.4|458.53|454.43|458.49|454.39|13
1634432950000|2021-10-17 01:09:10|458.51|454.41|458.52|454.42|458.52|454.42|458.5|454.4|4
1634432960000|2021-10-17 01:09:20|458.54|454.44|458.83|454.73|458.83|454.73|458.54|454.44|17
1634432970000|2021-10-17 01:09:30|458.84|454.74|459.07|454.97|459.07|454.97|458.84|454.74|17
1634432980000|2021-10-17 01:09:40|459.06|454.96|459.08|454.98|459.09|454.99|459.06|454.96|7
1634432990000|2021-10-17 01:09:50|459.07|454.97|458.94|454.84|459.08|454.98|458.93|454.83|14
1634433000000|2021-10-17 01:10:00|458.93|454.83|458.7|454.6|458.93|454.83|458.7|454.6|17
1634433010000|2021-10-17 01:10:10|458.71|454.61|458.56|454.46|458.71|454.61|458.55|454.45|15
1634433020000|2021-10-17 01:10:20|458.58|454.48|458.56|454.46|458.59|454.49|458.56|454.46|7
1634433030000|2021-10-17 01:10:30|458.58|454.48|458.66|454.56|458.66|454.56|458.52|454.42|19
1634433040000|2021-10-17 01:10:40|458.65|454.55|458.71|454.61|458.75|454.65|458.64|454.54|7
1634433050000|2021-10-17 01:10:50|458.7|454.6|458.78|454.68|458.79|454.69|458.69|454.59|7
1634433060000|2021-10-17 01:11:00|458.79|454.69|458.84|454.74|458.85|454.75|458.79|454.69|4
1634433070000|2021-10-17 01:11:10|458.83|454.73|458.75|454.65|458.83|454.73|458.74|454.64|8
1634433080000|2021-10-17 01:11:20|458.78|454.68|458.92|454.82|458.94|454.84|458.78|454.68|7
1634433090000|2021-10-17 01:11:30|458.91|454.81|459.01|454.91|459.02|454.92|458.91|454.81|12
1634433100000|2021-10-17 01:11:40|459|454.9|459|454.9|459.01|454.91|459|454.9|3
1634433110000|2021-10-17 01:11:50|459.01|454.91|459.07|454.97|459.07|454.97|458.97|454.87|12
1634433120000|2021-10-17 01:12:00|459.08|454.98|459.04|454.94|459.08|454.98|459.03|454.93|9
1634433130000|2021-10-17 01:12:10|459.03|454.93|458.97|454.87|459.03|454.93|458.95|454.85|6
1634433140000|2021-10-17 01:12:20|458.94|454.84|458.94|454.84|458.94|454.84|458.94|454.84|1
1634433150000|2021-10-17 01:12:30|458.95|454.85|458.94|454.84|458.95|454.85|458.94|454.84|2
1634433160000|2021-10-17 01:12:40|458.93|454.83|458.75|454.65|458.93|454.83|458.75|454.65|5
1634433170000|2021-10-17 01:12:50|458.76|454.66|458.66|454.56|458.76|454.66|458.66|454.56|17
1634433180000|2021-10-17 01:13:00|458.65|454.55|458.81|454.71|458.81|454.71|458.65|454.55|9
1634433190000|2021-10-17 01:13:10|458.8|454.7|458.84|454.74|458.9|454.8|458.8|454.7|19
1634433200000|2021-10-17 01:13:20|458.85|454.75|458.93|454.83|458.93|454.83|458.85|454.75|12
1634433210000|2021-10-17 01:13:30|458.92|454.82|458.77|454.67|458.92|454.82|458.75|454.65|9
1634433220000|2021-10-17 01:13:40|458.79|454.69|458.75|454.65|458.79|454.69|458.72|454.62|6
1634433230000|2021-10-17 01:13:50|458.82|454.72|458.86|454.76|458.89|454.79|458.82|454.72|15
1634433240000|2021-10-17 01:14:00|458.87|454.77|458.95|454.85|458.96|454.86|458.87|454.77|14
1634433250000|2021-10-17 01:14:10|458.96|454.86|458.99|454.89|459|454.9|458.95|454.85|7
1634433260000|2021-10-17 01:14:20|459.01|454.91|459.01|454.91|459.05|454.95|459.01|454.91|13
1634433270000|2021-10-17 01:14:30|459|454.9|458.96|454.86|459|454.9|458.96|454.86|5
1634433280000|2021-10-17 01:14:40|458.95|454.85|458.8|454.7|458.95|454.85|458.8|454.7|11
1634433290000|2021-10-17 01:14:50|458.78|454.68|458.67|454.57|458.78|454.68|458.65|454.55|13
1634433300000|2021-10-17 01:15:00|458.66|454.56|458.89|454.79|458.9|454.8|458.64|454.54|14
1634433310000|2021-10-17 01:15:10|458.9|454.8|458.9|454.8|458.91|454.81|458.89|454.79|5
1634433320000|2021-10-17 01:15:20|458.92|454.82|459.05|454.95|459.05|454.95|458.92|454.82|15
1634433330000|2021-10-17 01:15:30|459.04|454.94|458.9|454.8|459.05|454.95|458.9|454.8|8
1634433340000|2021-10-17 01:15:40|458.87|454.77|458.59|454.49|458.87|454.77|458.56|454.46|19
1634433350000|2021-10-17 01:15:50|458.57|454.47|458.58|454.48|458.59|454.49|458.55|454.45|14
1634433360000|2021-10-17 01:16:00|458.6|454.5|458.61|454.51|458.63|454.53|458.58|454.48|7
1634433370000|2021-10-17 01:16:10|458.6|454.5|458.45|454.35|458.6|454.5|458.45|454.35|15
1634433380000|2021-10-17 01:16:20|458.44|454.34|458.3|454.2|458.44|454.34|458.29|454.19|12
1634433390000|2021-10-17 01:16:30|458.31|454.21|458.26|454.16|458.32|454.22|458.26|454.16|12
1634433400000|2021-10-17 01:16:40|458.28|454.18|458.23|454.13|458.28|454.18|458.14|454.04|17
1634433410000|2021-10-17 01:16:50|458.22|454.12|458.26|454.16|458.26|454.16|458.22|454.12|5
1634433420000|2021-10-17 01:17:00|458.23|454.13|458.29|454.19|458.29|454.19|458.23|454.13|12
1634433430000|2021-10-17 01:17:10|458.31|454.21|458.55|454.45|458.55|454.45|458.31|454.21|17
1634433440000|2021-10-17 01:17:20|458.58|454.48|458.81|454.71|458.85|454.75|458.58|454.48|16
1634433450000|2021-10-17 01:17:30|458.76|454.66|458.72|454.62|458.76|454.66|458.72|454.62|5
1634433460000|2021-10-17 01:17:40|458.7|454.6|458.53|454.43|458.7|454.6|458.53|454.43|23
1634433480000|2021-10-17 01:18:00|458.52|454.42|458.32|454.22|458.52|454.42|458.32|454.22|18
1634433490000|2021-10-17 01:18:10|458.33|454.23|458.25|454.15|458.33|454.23|458.24|454.14|11
1634433500000|2021-10-17 01:18:20|458.24|454.14|458.32|454.22|458.32|454.22|458.24|454.14|7
1634433510000|2021-10-17 01:18:30|458.31|454.21|458.38|454.28|458.38|454.28|458.31|454.21|3
1634433520000|2021-10-17 01:18:40|458.43|454.33|458.31|454.21|458.43|454.33|458.31|454.21|11
1634433530000|2021-10-17 01:18:50|458.34|454.24|458.4|454.3|458.41|454.31|458.34|454.24|6
1634433540000|2021-10-17 01:19:00|458.37|454.27|458.37|454.27|458.37|454.27|458.37|454.27|1
1634433550000|2021-10-17 01:19:10|458.38|454.28|458.38|454.28|458.38|454.28|458.37|454.27|3
1634433560000|2021-10-17 01:19:20|458.37|454.27|458.38|454.28|458.38|454.28|458.37|454.27|2
1634433570000|2021-10-17 01:19:30|458.37|454.27|458.21|454.11|458.37|454.27|458.21|454.11|15
1634433580000|2021-10-17 01:19:40|458.22|454.12|458.2|454.1|458.22|454.12|458.2|454.1|3
1634433590000|2021-10-17 01:19:50|458.19|454.09|458.13|454.03|458.19|454.09|458.04|453.94|19
1634433600000|2021-10-17 01:20:00|458.14|454.04|458.15|454.05|458.16|454.06|458.12|454.02|13
1634433610000|2021-10-17 01:20:10|458.16|454.06|458.1|454|458.16|454.06|458.09|453.99|12
1634433620000|2021-10-17 01:20:20|458.09|453.99|458.01|453.91|458.09|453.99|458.01|453.91|10
1634433630000|2021-10-17 01:20:30|458|453.9|458.01|453.91|458.01|453.91|458|453.9|4
1634433640000|2021-10-17 01:20:40|458.02|453.92|458.01|453.91|458.05|453.95|458.01|453.91|4
1634433650000|2021-10-17 01:20:50|458|453.9|458.01|453.91|458.01|453.91|458|453.9|2
1634433670000|2021-10-17 01:21:10|458.03|453.93|458.1|454|458.11|454.01|458.03|453.93|13
1634433680000|2021-10-17 01:21:20|458.09|453.99|458.09|453.99|458.17|454.07|458.09|453.99|12
1634433690000|2021-10-17 01:21:30|458.08|453.98|457.95|453.85|458.08|453.98|457.95|453.85|8
1634433700000|2021-10-17 01:21:40|457.93|453.83|457.72|453.62|457.93|453.83|457.72|453.62|17
1634433710000|2021-10-17 01:21:50|457.71|453.61|457.59|453.49|457.71|453.61|457.59|453.49|7
1634433720000|2021-10-17 01:22:00|457.6|453.5|457.5|453.4|457.6|453.5|457.5|453.4|15
1634433730000|2021-10-17 01:22:10|457.51|453.41|457.5|453.4|457.51|453.41|457.49|453.39|6
1634433740000|2021-10-17 01:22:20|457.49|453.39|457.49|453.39|457.49|453.39|457.48|453.38|3
1634433750000|2021-10-17 01:22:30|457.5|453.4|457.51|453.41|457.52|453.42|457.5|453.4|3
1634433760000|2021-10-17 01:22:40|457.52|453.42|457.73|453.63|457.74|453.64|457.51|453.41|17
1634433770000|2021-10-17 01:22:50|457.74|453.64|457.81|453.71|457.81|453.71|457.74|453.64|11
1634433780000|2021-10-17 01:23:00|457.82|453.72|457.8|453.7|457.82|453.72|457.8|453.7|2
1634433790000|2021-10-17 01:23:10|457.86|453.76|458.13|454.03|458.13|454.03|457.86|453.76|9
1634433800000|2021-10-17 01:23:20|458.14|454.04|458.13|454.03|458.14|454.04|458.13|454.03|2
1634433810000|2021-10-17 01:23:30|458.11|454.01|458.12|454.02|458.13|454.03|458.1|454|8
1634433820000|2021-10-17 01:23:40|458.1|454|457.9|453.8|458.1|454|457.9|453.8|13
1634433830000|2021-10-17 01:23:50|457.89|453.79|457.89|453.79|457.89|453.79|457.89|453.79|1
1634433840000|2021-10-17 01:24:00|457.86|453.76|457.82|453.72|457.86|453.76|457.82|453.72|4
1634433850000|2021-10-17 01:24:10|457.85|453.75|457.71|453.61|457.86|453.76|457.71|453.61|14
1634433860000|2021-10-17 01:24:20|457.73|453.63|457.58|453.48|457.76|453.66|457.57|453.47|17
1634433870000|2021-10-17 01:24:30|457.57|453.47|457.57|453.47|457.59|453.49|457.57|453.47|6
1634433880000|2021-10-17 01:24:40|457.58|453.48|457.77|453.67|457.78|453.68|457.58|453.48|13
1634433890000|2021-10-17 01:24:50|457.79|453.69|457.75|453.65|457.79|453.69|457.75|453.65|3
1634433900000|2021-10-17 01:25:00|457.76|453.66|457.75|453.65|457.76|453.66|457.75|453.65|4
1634433910000|2021-10-17 01:25:10|457.74|453.64|457.76|453.66|457.76|453.66|457.73|453.63|5
1634433920000|2021-10-17 01:25:20|457.75|453.65|457.79|453.69|457.8|453.7|457.74|453.64|10
1634433930000|2021-10-17 01:25:30|457.8|453.7|457.72|453.62|457.8|453.7|457.72|453.62|8
1634433940000|2021-10-17 01:25:40|457.73|453.63|457.73|453.63|457.73|453.63|457.71|453.61|7
1634433950000|2021-10-17 01:25:50|457.74|453.64|457.73|453.63|457.74|453.64|457.73|453.63|2
1634433960000|2021-10-17 01:26:00|457.72|453.62|457.73|453.63|457.74|453.64|457.72|453.62|4
1634433970000|2021-10-17 01:26:10|457.66|453.56|457.58|453.48|457.66|453.56|457.58|453.48|4
1634433980000|2021-10-17 01:26:20|457.55|453.45|457.49|453.39|457.58|453.48|457.49|453.39|12
1634433990000|2021-10-17 01:26:30|457.5|453.4|457.54|453.44|457.54|453.44|457.49|453.39|6
1634434000000|2021-10-17 01:26:40|457.53|453.43|457.51|453.41|457.54|453.44|457.51|453.41|11
1634434010000|2021-10-17 01:26:50|457.52|453.42|457.66|453.56|457.66|453.56|457.52|453.42|7
1634434020000|2021-10-17 01:27:00|457.71|453.61|457.55|453.45|457.71|453.61|457.55|453.45|5
1634434030000|2021-10-17 01:27:10|457.54|453.44|457.5|453.4|457.55|453.45|457.43|453.33|16
1634434040000|2021-10-17 01:27:20|457.53|453.43|457.43|453.33|457.53|453.43|457.43|453.33|17
1634434050000|2021-10-17 01:27:30|457.42|453.32|457.42|453.32|457.43|453.33|457.39|453.29|7
1634434060000|2021-10-17 01:27:40|457.41|453.31|457.41|453.31|457.41|453.31|457.4|453.3|5
1634434070000|2021-10-17 01:27:50|457.42|453.32|457.47|453.37|457.47|453.37|457.41|453.31|9
1634434080000|2021-10-17 01:28:00|457.5|453.4|457.88|453.78|457.89|453.79|457.5|453.4|18
1634434090000|2021-10-17 01:28:10|457.89|453.79|458.01|453.91|458.01|453.91|457.88|453.78|11
1634434100000|2021-10-17 01:28:20|458|453.9|458.22|454.12|458.22|454.12|458|453.9|17
1634434110000|2021-10-17 01:28:30|458.2|454.1|458.23|454.13|458.24|454.14|458.2|454.1|4
1634434120000|2021-10-17 01:28:40|458.22|454.12|457.96|453.86|458.22|454.12|457.96|453.86|12
1634434130000|2021-10-17 01:28:50|457.95|453.85|458|453.9|458|453.9|457.94|453.84|8
1634434140000|2021-10-17 01:29:00|458.02|453.92|458.05|453.95|458.05|453.95|458.02|453.92|7
1634434150000|2021-10-17 01:29:10|458.04|453.94|458.06|453.96|458.06|453.96|458.04|453.94|6
1634434160000|2021-10-17 01:29:20|458.08|453.98|458.07|453.97|458.08|453.98|458.07|453.97|2
1634434170000|2021-10-17 01:29:30|458.08|453.98|458.11|454.01|458.12|454.02|458.08|453.98|8
1634434180000|2021-10-17 01:29:40|458.12|454.02|458.11|454.01|458.12|454.02|458.11|454.01|2
1634434190000|2021-10-17 01:29:50|458.12|454.02|457.87|453.77|458.12|454.02|457.87|453.77|12
1634434200000|2021-10-17 01:30:00|457.88|453.78|457.88|453.78|457.91|453.81|457.82|453.72|16
1634434210000|2021-10-17 01:30:10|457.94|453.84|457.92|453.82|457.94|453.84|457.91|453.81|7
1634434220000|2021-10-17 01:30:20|457.9|453.8|457.84|453.74|457.9|453.8|457.84|453.74|6
1634434230000|2021-10-17 01:30:30|457.85|453.75|457.83|453.73|457.88|453.78|457.83|453.73|10
1634434240000|2021-10-17 01:30:40|457.85|453.75|458|453.9|458|453.9|457.83|453.73|6
1634434250000|2021-10-17 01:30:50|457.99|453.89|457.97|453.87|457.99|453.89|457.97|453.87|5
1634434260000|2021-10-17 01:31:00|458.01|453.91|457.95|453.85|458.01|453.91|457.95|453.85|7
1634434270000|2021-10-17 01:31:10|457.92|453.82|457.92|453.82|457.92|453.82|457.92|453.82|1
1634434280000|2021-10-17 01:31:20|457.94|453.84|457.84|453.74|457.95|453.85|457.84|453.74|13
1634434290000|2021-10-17 01:31:30|457.85|453.75|457.78|453.68|457.85|453.75|457.78|453.68|7
1634434300000|2021-10-17 01:31:40|457.79|453.69|457.9|453.8|457.91|453.81|457.77|453.67|10
1634434310000|2021-10-17 01:31:50|457.93|453.83|457.74|453.64|457.98|453.88|457.74|453.64|10
1634434320000|2021-10-17 01:32:00|457.75|453.65|457.74|453.64|457.76|453.66|457.74|453.64|6
1634434330000|2021-10-17 01:32:10|457.75|453.65|457.67|453.57|457.75|453.65|457.67|453.57|11
1634434340000|2021-10-17 01:32:20|457.69|453.59|457.91|453.81|457.92|453.82|457.69|453.59|13
1634434350000|2021-10-17 01:32:30|457.89|453.79|458.03|453.93|458.06|453.96|457.89|453.79|22
1634434360000|2021-10-17 01:32:40|458.02|453.92|458.25|454.15|458.28|454.18|458.02|453.92|16
1634434370000|2021-10-17 01:32:50|458.31|454.21|458.46|454.36|458.46|454.36|458.3|454.2|11
1634434380000|2021-10-17 01:33:00|458.45|454.35|458.78|454.68|458.78|454.68|458.45|454.35|25
1634434390000|2021-10-17 01:33:10|458.79|454.69|459.1|455|459.11|455.01|458.79|454.69|21
1634434400000|2021-10-17 01:33:20|459.12|455.02|459|454.9|459.13|455.03|459|454.9|16
1634434410000|2021-10-17 01:33:30|458.99|454.89|459.11|455.01|459.12|455.02|458.98|454.88|15
1634434420000|2021-10-17 01:33:40|459.12|455.02|459.21|455.11|459.24|455.14|459.11|455.01|13
1634434430000|2021-10-17 01:33:50|459.2|455.1|459.11|455.01|459.22|455.12|459.06|454.96|18
1634434440000|2021-10-17 01:34:00|459.09|454.99|459.08|454.98|459.1|455|459.02|454.92|14
1634434450000|2021-10-17 01:34:10|459.1|455|458.99|454.89|459.1|455|458.99|454.89|10
1634434460000|2021-10-17 01:34:20|459|454.9|458.93|454.83|459|454.9|458.92|454.82|15
1634434470000|2021-10-17 01:34:30|458.94|454.84|459.04|454.94|459.04|454.94|458.88|454.78|16
1634434480000|2021-10-17 01:34:40|459.03|454.93|459.16|455.06|459.17|455.07|459.03|454.93|12
1634434490000|2021-10-17 01:34:50|459.13|455.03|459.1|455|459.14|455.04|459.08|454.98|10
1634434500000|2021-10-17 01:35:00|459.11|455.01|459.11|455.01|459.12|455.02|459.09|454.99|8
1634434510000|2021-10-17 01:35:10|459.1|455|459.09|454.99|459.11|455.01|459.09|454.99|6
1634434520000|2021-10-17 01:35:20|459.1|455|459.04|454.94|459.1|455|459.02|454.92|5
1634434530000|2021-10-17 01:35:30|459.06|454.96|459.03|454.93|459.06|454.96|459.02|454.92|4
1634434540000|2021-10-17 01:35:40|459.01|454.91|459.04|454.94|459.05|454.95|459.01|454.91|6
1634434550000|2021-10-17 01:35:50|459.05|454.95|459.06|454.96|459.06|454.96|459.05|454.95|2
1634434580000|2021-10-17 01:36:20|459.07|454.97|459.02|454.92|459.07|454.97|459.02|454.92|4
1634434600000|2021-10-17 01:36:40|459.01|454.91|458.89|454.79|459.02|454.92|458.89|454.79|12
1634434610000|2021-10-17 01:36:50|458.88|454.78|458.9|454.8|458.91|454.81|458.88|454.78|9
1634434620000|2021-10-17 01:37:00|458.91|454.81|458.9|454.8|458.91|454.81|458.89|454.79|4
1634434630000|2021-10-17 01:37:10|458.87|454.77|458.69|454.59|458.89|454.79|458.69|454.59|17
1634434640000|2021-10-17 01:37:20|458.68|454.58|458.6|454.5|458.68|454.58|458.59|454.49|7
1634434650000|2021-10-17 01:37:30|458.59|454.49|458.71|454.61|458.71|454.61|458.59|454.49|7
1634434660000|2021-10-17 01:37:40|458.72|454.62|458.7|454.6|458.76|454.66|458.7|454.6|8
1634434670000|2021-10-17 01:37:50|458.71|454.61|458.71|454.61|458.71|454.61|458.71|454.61|1
1634434680000|2021-10-17 01:38:00|458.69|454.59|458.81|454.71|458.81|454.71|458.69|454.59|5
1634434690000|2021-10-17 01:38:10|458.83|454.73|458.99|454.89|458.99|454.89|458.83|454.73|8
1634434700000|2021-10-17 01:38:20|459|454.9|458.99|454.89|459|454.9|458.99|454.89|4
1634434710000|2021-10-17 01:38:30|458.97|454.87|458.95|454.85|458.99|454.89|458.95|454.85|5
1634434720000|2021-10-17 01:38:40|458.96|454.86|458.98|454.88|458.98|454.88|458.95|454.85|4
1634434730000|2021-10-17 01:38:50|458.99|454.89|459.01|454.91|459.01|454.91|458.98|454.88|4
1634434740000|2021-10-17 01:39:00|459|454.9|458.99|454.89|459|454.9|458.99|454.89|2
1634434750000|2021-10-17 01:39:10|458.96|454.86|458.95|454.85|458.96|454.86|458.95|454.85|4
1634434760000|2021-10-17 01:39:20|458.97|454.87|459.18|455.08|459.18|455.08|458.96|454.86|10
1634434770000|2021-10-17 01:39:30|459.17|455.07|459.18|455.08|459.18|455.08|459.17|455.07|4
1634434780000|2021-10-17 01:39:40|459.17|455.07|458.91|454.81|459.17|455.07|458.91|454.81|11
1634434790000|2021-10-17 01:39:50|458.9|454.8|458.8|454.7|458.93|454.83|458.8|454.7|11
1634434800000|2021-10-17 01:40:00|458.81|454.71|458.91|454.81|458.94|454.84|458.81|454.71|12
1634434810000|2021-10-17 01:40:10|458.88|454.78|458.89|454.79|458.91|454.81|458.88|454.78|8
1634434820000|2021-10-17 01:40:20|458.88|454.78|458.86|454.76|458.89|454.79|458.85|454.75|13
1634434830000|2021-10-17 01:40:30|458.87|454.77|458.87|454.77|458.89|454.79|458.86|454.76|7
1634434840000|2021-10-17 01:40:40|458.89|454.79|458.88|454.78|458.89|454.79|458.85|454.75|6
1634434850000|2021-10-17 01:40:50|458.82|454.72|458.62|454.52|458.82|454.72|458.62|454.52|14
1634434860000|2021-10-17 01:41:00|458.61|454.51|458.43|454.33|458.61|454.51|458.43|454.33|13
1634434870000|2021-10-17 01:41:10|458.42|454.32|458.4|454.3|458.45|454.35|458.4|454.3|10
1634434880000|2021-10-17 01:41:20|458.39|454.29|458.35|454.25|458.39|454.29|458.35|454.25|9
1634434890000|2021-10-17 01:41:30|458.34|454.24|458.37|454.27|458.38|454.28|458.34|454.24|10
1634434900000|2021-10-17 01:41:40|458.36|454.26|458.24|454.14|458.36|454.26|458.24|454.14|7
1634434910000|2021-10-17 01:41:50|458.26|454.16|458.29|454.19|458.31|454.21|458.26|454.16|5
1634434920000|2021-10-17 01:42:00|458.3|454.2|458.39|454.29|458.4|454.3|458.3|454.2|14
1634434930000|2021-10-17 01:42:10|458.4|454.3|458.38|454.28|458.4|454.3|458.37|454.27|7
1634434940000|2021-10-17 01:42:20|458.37|454.27|458.39|454.29|458.39|454.29|458.37|454.27|2
1634434950000|2021-10-17 01:42:30|458.38|454.28|458.36|454.26|458.39|454.29|458.35|454.25|13
1634434960000|2021-10-17 01:42:40|458.35|454.25|458.35|454.25|458.37|454.27|458.33|454.23|9
1634434970000|2021-10-17 01:42:50|458.34|454.24|458.25|454.15|458.34|454.24|458.25|454.15|10
1634434980000|2021-10-17 01:43:00|458.24|454.14|458.2|454.1|458.25|454.15|458.2|454.1|9
1634434990000|2021-10-17 01:43:10|458.21|454.11|458.22|454.12|458.23|454.13|458.21|454.11|3
1634435000000|2021-10-17 01:43:20|458.21|454.11|458.2|454.1|458.22|454.12|458.2|454.1|8
1634435010000|2021-10-17 01:43:30|458.21|454.11|458.21|454.11|458.22|454.12|458.2|454.1|5
1634435020000|2021-10-17 01:43:40|458.2|454.1|458.2|454.1|458.22|454.12|458.2|454.1|4
1634435030000|2021-10-17 01:43:50|458.24|454.14|458.27|454.17|458.29|454.19|458.24|454.14|6
1634435040000|2021-10-17 01:44:00|458.26|454.16|458.28|454.18|458.31|454.21|458.26|454.16|11
1634435050000|2021-10-17 01:44:10|458.29|454.19|458.28|454.18|458.29|454.19|458.28|454.18|6
1634435060000|2021-10-17 01:44:20|458.31|454.21|458.28|454.18|458.31|454.21|458.28|454.18|2
1634435070000|2021-10-17 01:44:30|458.29|454.19|458.28|454.18|458.29|454.19|458.27|454.17|6
1634435080000|2021-10-17 01:44:40|458.27|454.17|458.28|454.18|458.32|454.22|458.27|454.17|16
1634435090000|2021-10-17 01:44:50|458.29|454.19|458.3|454.2|458.3|454.2|458.28|454.18|5
1634435100000|2021-10-17 01:45:00|458.29|454.19|458.51|454.41|458.51|454.41|458.28|454.18|13
1634435110000|2021-10-17 01:45:10|458.48|454.38|458.58|454.48|458.58|454.48|458.47|454.37|15
1634435120000|2021-10-17 01:45:20|458.6|454.5|458.23|454.13|458.6|454.5|458.23|454.13|25
1634435130000|2021-10-17 01:45:30|458.22|454.12|458.11|454.01|458.22|454.12|458.1|454|9
1634435140000|2021-10-17 01:45:40|458.13|454.03|458.11|454.01|458.16|454.06|458.1|454|10
1634435150000|2021-10-17 01:45:50|458.1|454|458.1|454|458.12|454.02|458.1|454|9
1634435160000|2021-10-17 01:46:00|458.15|454.05|458.35|454.25|458.35|454.25|458.15|454.05|10
1634435170000|2021-10-17 01:46:10|458.32|454.22|458.23|454.13|458.32|454.22|458.21|454.11|7
1634435180000|2021-10-17 01:46:20|458.22|454.12|458.23|454.13|458.25|454.15|458.21|454.11|7
1634435190000|2021-10-17 01:46:30|458.22|454.12|458.2|454.1|458.23|454.13|458.19|454.09|10
1634435200000|2021-10-17 01:46:40|458.18|454.08|458.13|454.03|458.19|454.09|458.13|454.03|6
1634435210000|2021-10-17 01:46:50|458.16|454.06|458.04|453.94|458.24|454.14|458.03|453.93|18
1634435220000|2021-10-17 01:47:00|458.03|453.93|458.04|453.94|458.04|453.94|458.01|453.91|6
1634435230000|2021-10-17 01:47:10|458.03|453.93|458.04|453.94|458.07|453.97|458.03|453.93|10
1634435240000|2021-10-17 01:47:20|458.05|453.95|458.05|453.95|458.07|453.97|458.04|453.94|9
1634435250000|2021-10-17 01:47:30|458.09|453.99|458.15|454.05|458.17|454.07|458.09|453.99|12
1634435260000|2021-10-17 01:47:40|458.17|454.07|458.18|454.08|458.18|454.08|458.17|454.07|4
1634435270000|2021-10-17 01:47:50|458.17|454.07|458.12|454.02|458.19|454.09|458.11|454.01|12
1634435280000|2021-10-17 01:48:00|458.11|454.01|458.17|454.07|458.17|454.07|458.11|454.01|6
1634435290000|2021-10-17 01:48:10|458.19|454.09|458.16|454.06|458.19|454.09|458.16|454.06|5
1634435300000|2021-10-17 01:48:20|458.15|454.05|458.2|454.1|458.2|454.1|458.15|454.05|7
1634435310000|2021-10-17 01:48:30|458.18|454.08|458.19|454.09|458.19|454.09|458.18|454.08|4
1634435320000|2021-10-17 01:48:40|458.21|454.11|458.43|454.33|458.43|454.33|458.19|454.09|16
1634435330000|2021-10-17 01:48:50|458.46|454.36|458.48|454.38|458.49|454.39|458.46|454.36|8
1634435340000|2021-10-17 01:49:00|458.49|454.39|458.53|454.43|458.54|454.44|458.48|454.38|9
1634435350000|2021-10-17 01:49:10|458.54|454.44|458.53|454.43|458.57|454.47|458.53|454.43|12
1634435360000|2021-10-17 01:49:20|458.54|454.44|458.62|454.52|458.63|454.53|458.5|454.4|12
1634435370000|2021-10-17 01:49:30|458.64|454.54|458.65|454.55|458.65|454.55|458.64|454.54|2
1634435380000|2021-10-17 01:49:40|458.64|454.54|458.56|454.46|458.65|454.55|458.51|454.41|8
1634435390000|2021-10-17 01:49:50|458.57|454.47|458.58|454.48|458.6|454.5|458.57|454.47|9
1634435400000|2021-10-17 01:50:00|458.59|454.49|458.56|454.46|458.59|454.49|458.56|454.46|8
1634435410000|2021-10-17 01:50:10|458.55|454.45|458.4|454.3|458.55|454.45|458.4|454.3|7
1634435420000|2021-10-17 01:50:20|458.39|454.29|458.19|454.09|458.39|454.29|458.19|454.09|11
1634435430000|2021-10-17 01:50:30|458.23|454.13|458.37|454.27|458.37|454.27|458.23|454.13|8
1634435440000|2021-10-17 01:50:40|458.38|454.28|458.42|454.32|458.43|454.33|458.38|454.28|5
1634435450000|2021-10-17 01:50:50|458.43|454.33|458.52|454.42|458.52|454.42|458.43|454.33|5
1634435460000|2021-10-17 01:51:00|458.53|454.43|458.51|454.41|458.64|454.54|458.51|454.41|13
1634435470000|2021-10-17 01:51:10|458.5|454.4|458.5|454.4|458.51|454.41|458.49|454.39|5
1634435480000|2021-10-17 01:51:20|458.49|454.39|458.32|454.22|458.51|454.41|458.32|454.22|8
1634435490000|2021-10-17 01:51:30|458.31|454.21|458.11|454.01|458.31|454.21|458.11|454.01|19
1634435500000|2021-10-17 01:51:40|458.1|454|458.11|454.01|458.14|454.04|458.1|454|5
1634435510000|2021-10-17 01:51:50|458.13|454.03|458.12|454.02|458.13|454.03|458.12|454.02|2
1634435520000|2021-10-17 01:52:00|458.11|454.01|458.1|454|458.11|454.01|458.1|454|4
1634435530000|2021-10-17 01:52:10|458.11|454.01|458.17|454.07|458.2|454.1|458.11|454.01|12
1634435540000|2021-10-17 01:52:20|458.14|454.04|458.13|454.03|458.14|454.04|458.13|454.03|4
1634435560000|2021-10-17 01:52:40|458.14|454.04|458.18|454.08|458.19|454.09|458.14|454.04|4
1634435570000|2021-10-17 01:52:50|458.19|454.09|458.19|454.09|458.19|454.09|458.19|454.09|1
1634435580000|2021-10-17 01:53:00|458.17|454.07|458.15|454.05|458.17|454.07|458.15|454.05|7
1634435590000|2021-10-17 01:53:10|458.17|454.07|458.14|454.04|458.17|454.07|458.14|454.04|3
1634435600000|2021-10-17 01:53:20|458.25|454.15|458.29|454.19|458.3|454.2|458.25|454.15|8
1634435610000|2021-10-17 01:53:30|458.28|454.18|458.31|454.21|458.32|454.22|458.28|454.18|5
1634435620000|2021-10-17 01:53:40|458.3|454.2|458.24|454.14|458.3|454.2|458.2|454.1|9
1634435630000|2021-10-17 01:53:50|458.25|454.15|458.31|454.21|458.32|454.22|458.25|454.15|4
1634435640000|2021-10-17 01:54:00|458.32|454.22|458.24|454.14|458.32|454.22|458.24|454.14|6
1634435650000|2021-10-17 01:54:10|458.23|454.13|458.15|454.05|458.24|454.14|458.13|454.03|12
1634435660000|2021-10-17 01:54:20|458.14|454.04|458.11|454.01|458.14|454.04|458.11|454.01|9
1634435670000|2021-10-17 01:54:30|458.12|454.02|458.18|454.08|458.19|454.09|458.12|454.02|7
1634435680000|2021-10-17 01:54:40|458.17|454.07|458.14|454.04|458.18|454.08|458.12|454.02|14
1634435690000|2021-10-17 01:54:50|458.13|454.03|458.17|454.07|458.17|454.07|458.13|454.03|5
1634435700000|2021-10-17 01:55:00|458.18|454.08|458.13|454.03|458.19|454.09|458.11|454.01|17
1634435710000|2021-10-17 01:55:10|458.12|454.02|458.12|454.02|458.15|454.05|458.11|454.01|12
1634435720000|2021-10-17 01:55:20|458.11|454.01|458.11|454.01|458.14|454.04|458.11|454.01|11
1634435730000|2021-10-17 01:55:30|458.12|454.02|458.11|454.01|458.12|454.02|458.11|454.01|6
1634435740000|2021-10-17 01:55:40|458.13|454.03|458.2|454.1|458.2|454.1|458.13|454.03|5
1634435750000|2021-10-17 01:55:50|458.19|454.09|458.23|454.13|458.23|454.13|458.19|454.09|6
1634435760000|2021-10-17 01:56:00|458.24|454.14|458.51|454.41|458.51|454.41|458.24|454.14|11
1634435770000|2021-10-17 01:56:10|458.53|454.43|458.7|454.6|458.7|454.6|458.53|454.43|10
1634435780000|2021-10-17 01:56:20|458.71|454.61|458.7|454.6|458.71|454.61|458.7|454.6|4
1634435790000|2021-10-17 01:56:30|458.63|454.53|458.53|454.43|458.65|454.55|458.53|454.43|9
1634435800000|2021-10-17 01:56:40|458.54|454.44|458.59|454.49|458.59|454.49|458.52|454.42|9
1634435810000|2021-10-17 01:56:50|458.58|454.48|458.6|454.5|458.6|454.5|458.58|454.48|5
1634435820000|2021-10-17 01:57:00|458.59|454.49|458.61|454.51|458.61|454.51|458.58|454.48|7
1634435830000|2021-10-17 01:57:10|458.6|454.5|458.61|454.51|458.61|454.51|458.6|454.5|2
1634435840000|2021-10-17 01:57:20|458.62|454.52|458.73|454.63|458.73|454.63|458.62|454.52|9
1634435850000|2021-10-17 01:57:30|458.72|454.62|458.72|454.62|458.72|454.62|458.71|454.61|5
1634435860000|2021-10-17 01:57:40|458.71|454.61|458.72|454.62|458.72|454.62|458.71|454.61|2
1634435880000|2021-10-17 01:58:00|458.71|454.61|458.72|454.62|458.72|454.62|458.7|454.6|4
1634435890000|2021-10-17 01:58:10|458.71|454.61|458.71|454.61|458.71|454.61|458.7|454.6|7
1634435900000|2021-10-17 01:58:20|458.7|454.6|458.7|454.6|458.71|454.61|458.7|454.6|5
1634435910000|2021-10-17 01:58:30|458.71|454.61|458.71|454.61|458.71|454.61|458.7|454.6|5
1634435920000|2021-10-17 01:58:40|458.7|454.6|458.67|454.57|458.7|454.6|458.67|454.57|5
1634435930000|2021-10-17 01:58:50|458.66|454.56|458.65|454.55|458.66|454.56|458.65|454.55|6
1634435940000|2021-10-17 01:59:00|458.64|454.54|458.53|454.43|458.64|454.54|458.53|454.43|9
1634435950000|2021-10-17 01:59:10|458.52|454.42|458.16|454.06|458.52|454.42|458.16|454.06|21
1634435960000|2021-10-17 01:59:20|458.13|454.03|457.85|453.75|458.13|454.03|457.81|453.71|17
1634435970000|2021-10-17 01:59:30|457.82|453.72|457.7|453.6|457.82|453.72|457.65|453.55|12
1634435980000|2021-10-17 01:59:40|457.69|453.59|458.12|454.02|458.12|454.02|457.69|453.59|16
1634435990000|2021-10-17 01:59:50|458.11|454.01|457.99|453.89|458.11|454.01|457.98|453.88|9
1634436000000|2021-10-17 02:00:00|458.02|453.92|458.21|454.11|458.21|454.11|458.02|453.92|18
1634436010000|2021-10-17 02:00:10|458.18|454.08|458.01|453.91|458.19|454.09|458|453.9|14
1634436020000|2021-10-17 02:00:20|458.02|453.92|457.94|453.84|458.02|453.92|457.94|453.84|4
1634436030000|2021-10-17 02:00:30|457.96|453.86|457.81|453.71|457.96|453.86|457.81|453.71|10
1634436040000|2021-10-17 02:00:40|457.75|453.65|457.61|453.51|457.75|453.65|457.51|453.41|22
1634436050000|2021-10-17 02:00:50|457.63|453.53|457.62|453.52|457.65|453.55|457.59|453.49|13
1634436060000|2021-10-17 02:01:00|457.64|453.54|457.67|453.57|457.68|453.58|457.64|453.54|9
1634436070000|2021-10-17 02:01:10|457.68|453.58|457.62|453.52|457.7|453.6|457.61|453.51|11
1634436080000|2021-10-17 02:01:20|457.65|453.55|457.69|453.59|457.7|453.6|457.65|453.55|14
1634436090000|2021-10-17 02:01:30|457.68|453.58|457.74|453.64|457.74|453.64|457.67|453.57|6
1634436100000|2021-10-17 02:01:40|457.75|453.65|457.75|453.65|457.76|453.66|457.72|453.62|6
1634436110000|2021-10-17 02:01:50|457.74|453.64|457.76|453.66|457.76|453.66|457.71|453.61|13
1634436120000|2021-10-17 02:02:00|457.79|453.69|457.97|453.87|457.97|453.87|457.78|453.68|13
1634436130000|2021-10-17 02:02:10|457.99|453.89|458.02|453.92|458.02|453.92|457.95|453.85|13
1634436140000|2021-10-17 02:02:20|458.01|453.91|458|453.9|458.01|453.91|457.98|453.88|10
1634436150000|2021-10-17 02:02:30|458.01|453.91|458|453.9|458.04|453.94|458|453.9|9
1634436160000|2021-10-17 02:02:40|458.02|453.92|457.99|453.89|458.02|453.92|457.98|453.88|10
1634436170000|2021-10-17 02:02:50|458|453.9|457.98|453.88|458|453.9|457.98|453.88|5
1634436180000|2021-10-17 02:03:00|457.96|453.86|457.8|453.7|457.96|453.86|457.8|453.7|14
1634436190000|2021-10-17 02:03:10|457.81|453.71|457.81|453.71|457.81|453.71|457.79|453.69|5
1634436220000|2021-10-17 02:03:40|457.8|453.7|457.81|453.71|457.81|453.71|457.8|453.7|4
1634436230000|2021-10-17 02:03:50|457.82|453.72|457.91|453.81|457.91|453.81|457.82|453.72|6
1634436240000|2021-10-17 02:04:00|457.92|453.82|457.91|453.81|457.92|453.82|457.9|453.8|4
1634436250000|2021-10-17 02:04:10|457.89|453.79|457.94|453.84|457.94|453.84|457.89|453.79|7
1634436260000|2021-10-17 02:04:20|457.92|453.82|457.94|453.84|457.94|453.84|457.92|453.82|2
1634436270000|2021-10-17 02:04:30|457.95|453.85|457.81|453.71|457.95|453.85|457.8|453.7|15
1634436280000|2021-10-17 02:04:40|457.8|453.7|457.74|453.64|457.8|453.7|457.74|453.64|5
1634436290000|2021-10-17 02:04:50|457.73|453.63|457.75|453.65|457.75|453.65|457.73|453.63|5
1634436300000|2021-10-17 02:05:00|457.74|453.64|457.81|453.71|457.81|453.71|457.74|453.64|7
1634436310000|2021-10-17 02:05:10|457.82|453.72|457.8|453.7|457.82|453.72|457.8|453.7|3
1634436320000|2021-10-17 02:05:20|457.79|453.69|457.79|453.69|457.79|453.69|457.79|453.69|1
1634436330000|2021-10-17 02:05:30|457.75|453.65|457.73|453.63|457.75|453.65|457.72|453.62|3
1634436340000|2021-10-17 02:05:40|457.72|453.62|457.73|453.63|457.73|453.63|457.72|453.62|6
1634436350000|2021-10-17 02:05:50|457.72|453.62|457.72|453.62|457.72|453.62|457.72|453.62|1
1634436360000|2021-10-17 02:06:00|457.73|453.63|457.81|453.71|457.84|453.74|457.73|453.63|10
1634436390000|2021-10-17 02:06:30|457.82|453.72|458.19|454.09|458.19|454.09|457.81|453.71|10
1634436400000|2021-10-17 02:06:40|458.11|454.01|457.93|453.83|458.11|454.01|457.92|453.82|15
1634436410000|2021-10-17 02:06:50|457.91|453.81|457.8|453.7|457.93|453.83|457.77|453.67|15
1634436420000|2021-10-17 02:07:00|457.77|453.67|457.84|453.74|457.84|453.74|457.77|453.67|5
1634436430000|2021-10-17 02:07:10|457.85|453.75|458.03|453.93|458.03|453.93|457.85|453.75|10
1634436440000|2021-10-17 02:07:20|458.04|453.94|458.04|453.94|458.04|453.94|458.04|453.94|1
1634436450000|2021-10-17 02:07:30|458.05|453.95|458.11|454.01|458.13|454.03|458.04|453.94|8
1634436460000|2021-10-17 02:07:40|458.14|454.04|458.31|454.21|458.32|454.22|458.12|454.02|8
1634436470000|2021-10-17 02:07:50|458.4|454.3|458.4|454.3|458.41|454.31|458.4|454.3|3
1634436480000|2021-10-17 02:08:00|458.42|454.32|458.42|454.32|458.42|454.32|458.42|454.32|1
1634436490000|2021-10-17 02:08:10|458.38|454.28|458.18|454.08|458.38|454.28|458.18|454.08|8
1634436500000|2021-10-17 02:08:20|458.15|454.05|458.04|453.94|458.15|454.05|458.04|453.94|10
1634436510000|2021-10-17 02:08:30|458.03|453.93|458.03|453.93|458.03|453.93|458.03|453.93|1
1634436530000|2021-10-17 02:08:50|458.02|453.92|458.02|453.92|458.02|453.92|458.02|453.92|1
1634436540000|2021-10-17 02:09:00|458.08|453.98|458.12|454.02|458.13|454.03|458.07|453.97|6
1634436550000|2021-10-17 02:09:10|458.13|454.03|458.12|454.02|458.13|454.03|458.12|454.02|2
1634436560000|2021-10-17 02:09:20|458.13|454.03|458.13|454.03|458.13|454.03|458.13|454.03|1
1634436570000|2021-10-17 02:09:30|458.12|454.02|458.13|454.03|458.13|454.03|458.11|454.01|4
1634436590000|2021-10-17 02:09:50|458.12|454.02|458.18|454.08|458.2|454.1|458.12|454.02|8
1634436600000|2021-10-17 02:10:00|458.19|454.09|458.3|454.2|458.3|454.2|458.19|454.09|9
1634436610000|2021-10-17 02:10:10|458.33|454.23|458.43|454.33|458.43|454.33|458.32|454.22|13
1634436620000|2021-10-17 02:10:20|458.45|454.35|458.51|454.41|458.51|454.41|458.44|454.34|6
1634436630000|2021-10-17 02:10:30|458.54|454.44|458.59|454.49|458.59|454.49|458.53|454.43|11
1634436640000|2021-10-17 02:10:40|458.58|454.48|458.59|454.49|458.59|454.49|458.58|454.48|4
1634436650000|2021-10-17 02:10:50|458.6|454.5|458.6|454.5|458.6|454.5|458.6|454.5|1
1634436680000|2021-10-17 02:11:20|458.61|454.51|458.63|454.53|458.63|454.53|458.61|454.51|2
1634436690000|2021-10-17 02:11:30|458.64|454.54|458.64|454.54|458.64|454.54|458.64|454.54|1
1634436700000|2021-10-17 02:11:40|458.63|454.53|458.66|454.56|458.66|454.56|458.63|454.53|4
1634436710000|2021-10-17 02:11:50|458.69|454.59|458.7|454.6|458.73|454.63|458.68|454.58|10
1634436720000|2021-10-17 02:12:00|458.71|454.61|458.71|454.61|458.71|454.61|458.71|454.61|1
1634436730000|2021-10-17 02:12:10|458.67|454.57|458.77|454.67|458.77|454.67|458.63|454.53|11
1634436740000|2021-10-17 02:12:20|458.74|454.64|458.71|454.61|458.74|454.64|458.71|454.61|2
1634436750000|2021-10-17 02:12:30|458.72|454.62|458.71|454.61|458.72|454.62|458.69|454.59|4
1634436760000|2021-10-17 02:12:40|458.72|454.62|458.71|454.61|458.72|454.62|458.71|454.61|2
1634436770000|2021-10-17 02:12:50|458.7|454.6|458.71|454.61|458.72|454.62|458.7|454.6|6
1634436780000|2021-10-17 02:13:00|458.7|454.6|458.71|454.61|458.73|454.63|458.7|454.6|5
1634436790000|2021-10-17 02:13:10|458.7|454.6|458.62|454.52|458.71|454.61|458.62|454.52|14
1634436800000|2021-10-17 02:13:20|458.64|454.54|458.52|454.42|458.64|454.54|458.51|454.41|12
1634436810000|2021-10-17 02:13:30|458.51|454.41|458.52|454.42|458.52|454.42|458.5|454.4|5
1634436820000|2021-10-17 02:13:40|458.49|454.39|458.53|454.43|458.53|454.43|458.42|454.32|11
1634436830000|2021-10-17 02:13:50|458.54|454.44|458.73|454.63|458.75|454.65|458.54|454.44|18
1634436840000|2021-10-17 02:14:00|458.74|454.64|458.74|454.64|458.75|454.65|458.74|454.64|3
1634436850000|2021-10-17 02:14:10|458.73|454.63|458.72|454.62|458.73|454.63|458.71|454.61|4
1634436860000|2021-10-17 02:14:20|458.73|454.63|458.72|454.62|458.77|454.67|458.72|454.62|6
1634436870000|2021-10-17 02:14:30|458.71|454.61|458.71|454.61|458.72|454.62|458.71|454.61|3
1634436880000|2021-10-17 02:14:40|458.72|454.62|458.73|454.63|458.74|454.64|458.72|454.62|3
1634436890000|2021-10-17 02:14:50|458.74|454.64|458.62|454.52|458.76|454.66|458.62|454.52|13
1634436900000|2021-10-17 02:15:00|458.63|454.53|458.52|454.42|458.64|454.54|458.52|454.42|10
1634436910000|2021-10-17 02:15:10|458.5|454.4|458.46|454.36|458.5|454.4|458.43|454.33|9
1634436920000|2021-10-17 02:15:20|458.42|454.32|458.43|454.33|458.43|454.33|458.41|454.31|6
1634436940000|2021-10-17 02:15:40|458.42|454.32|458.42|454.32|458.42|454.32|458.42|454.32|1
1634436950000|2021-10-17 02:15:50|458.43|454.33|458.44|454.34|458.44|454.34|458.43|454.33|2
1634436960000|2021-10-17 02:16:00|458.43|454.33|458.43|454.33|458.43|454.33|458.43|454.33|1
1634436970000|2021-10-17 02:16:10|458.42|454.32|458.42|454.32|458.43|454.33|458.42|454.32|7
1634436980000|2021-10-17 02:16:20|458.43|454.33|458.4|454.3|458.43|454.33|458.4|454.3|5
1634436990000|2021-10-17 02:16:30|458.41|454.31|458.42|454.32|458.42|454.32|458.41|454.31|2
1634437010000|2021-10-17 02:16:50|458.36|454.26|458.27|454.17|458.36|454.26|458.25|454.15|6
1634437020000|2021-10-17 02:17:00|458.26|454.16|458.23|454.13|458.27|454.17|458.22|454.12|12
1634437030000|2021-10-17 02:17:10|458.22|454.12|457.94|453.84|458.24|454.14|457.94|453.84|24
1634437040000|2021-10-17 02:17:20|457.93|453.83|457.67|453.57|457.93|453.83|457.67|453.57|13
1634437050000|2021-10-17 02:17:30|457.68|453.58|457.68|453.58|457.7|453.6|457.68|453.58|5
1634437060000|2021-10-17 02:17:40|457.67|453.57|457.61|453.51|457.68|453.58|457.6|453.5|12
1634437070000|2021-10-17 02:17:50|457.62|453.52|457.85|453.75|457.85|453.75|457.62|453.52|9
1634437080000|2021-10-17 02:18:00|457.84|453.74|457.81|453.71|457.85|453.75|457.81|453.71|10
1634437090000|2021-10-17 02:18:10|457.84|453.74|457.81|453.71|457.84|453.74|457.8|453.7|5
1634437100000|2021-10-17 02:18:20|457.8|453.7|457.72|453.62|457.81|453.71|457.72|453.62|14
1634437110000|2021-10-17 02:18:30|457.71|453.61|457.68|453.58|457.71|453.61|457.68|453.58|4
1634437120000|2021-10-17 02:18:40|457.66|453.56|457.6|453.5|457.66|453.56|457.6|453.5|4
1634437130000|2021-10-17 02:18:50|457.58|453.48|457.48|453.38|457.58|453.48|457.48|453.38|20
1634437140000|2021-10-17 02:19:00|457.45|453.35|457.5|453.4|457.5|453.4|457.43|453.33|13
1634437150000|2021-10-17 02:19:10|457.49|453.39|457.49|453.39|457.49|453.39|457.48|453.38|3
1634437160000|2021-10-17 02:19:20|457.48|453.38|457.24|453.14|457.5|453.4|457.24|453.14|20
1634437170000|2021-10-17 02:19:30|457.19|453.09|457.2|453.1|457.2|453.1|457.15|453.05|13
1634437180000|2021-10-17 02:19:40|457.19|453.09|457.24|453.14|457.3|453.2|457.19|453.09|12
1634437190000|2021-10-17 02:19:50|457.25|453.15|457.22|453.12|457.25|453.15|457.2|453.1|7
1634437200000|2021-10-17 02:20:00|457.23|453.13|457.26|453.16|457.26|453.16|457.22|453.12|7
1634437210000|2021-10-17 02:20:10|457.25|453.15|457.24|453.14|457.26|453.16|457.24|453.14|3
1634437220000|2021-10-17 02:20:20|457.25|453.15|457.24|453.14|457.25|453.15|457.24|453.14|2
1634437230000|2021-10-17 02:20:30|457.23|453.13|457.24|453.14|457.25|453.15|457.23|453.13|10
1634437240000|2021-10-17 02:20:40|457.26|453.16|457.43|453.33|457.45|453.35|457.26|453.16|12
1634437250000|2021-10-17 02:20:50|457.49|453.39|457.49|453.39|457.49|453.39|457.49|453.39|1
1634437260000|2021-10-17 02:21:00|457.43|453.33|457.27|453.17|457.43|453.33|457.27|453.17|13
1634437270000|2021-10-17 02:21:10|457.29|453.19|457.3|453.2|457.31|453.21|457.29|453.19|5
1634437280000|2021-10-17 02:21:20|457.31|453.21|457.23|453.13|457.34|453.24|457.21|453.11|11
1634437290000|2021-10-17 02:21:30|457.24|453.14|457.23|453.13|457.24|453.14|457.22|453.12|4
1634437300000|2021-10-17 02:21:40|457.22|453.12|457.24|453.14|457.24|453.14|457.22|453.12|4
1634437310000|2021-10-17 02:21:50|457.26|453.16|457.38|453.28|457.44|453.34|457.26|453.16|13
1634437320000|2021-10-17 02:22:00|457.4|453.3|457.36|453.26|457.4|453.3|457.36|453.26|4
1634437330000|2021-10-17 02:22:10|457.37|453.27|457.37|453.27|457.37|453.27|457.36|453.26|3
1634437340000|2021-10-17 02:22:20|457.36|453.26|457.36|453.26|457.36|453.26|457.36|453.26|1
1634437350000|2021-10-17 02:22:30|457.35|453.25|457.38|453.28|457.38|453.28|457.35|453.25|3
1634437360000|2021-10-17 02:22:40|457.36|453.26|457.36|453.26|457.36|453.26|457.35|453.25|3
1634437370000|2021-10-17 02:22:50|457.34|453.24|457.33|453.23|457.34|453.24|457.32|453.22|4
1634437380000|2021-10-17 02:23:00|457.31|453.21|457.31|453.21|457.32|453.22|457.31|453.21|3
1634437390000|2021-10-17 02:23:10|457.3|453.2|457.31|453.21|457.31|453.21|457.3|453.2|2
1634437400000|2021-10-17 02:23:20|457.32|453.22|457.42|453.32|457.43|453.33|457.32|453.22|5
1634437410000|2021-10-17 02:23:30|457.4|453.3|457.46|453.36|457.47|453.37|457.4|453.3|5
1634437420000|2021-10-17 02:23:40|457.45|453.35|457.45|453.35|457.45|453.35|457.45|453.35|1
1634437430000|2021-10-17 02:23:50|457.44|453.34|457.4|453.3|457.44|453.34|457.4|453.3|3
1634437450000|2021-10-17 02:24:10|457.41|453.31|457.33|453.23|457.41|453.31|457.33|453.23|6
1634437460000|2021-10-17 02:24:20|457.32|453.22|457.16|453.06|457.32|453.22|457.16|453.06|5
1634437470000|2021-10-17 02:24:30|457.15|453.05|457.15|453.05|457.15|453.05|457.15|453.05|1
1634437480000|2021-10-17 02:24:40|457.14|453.04|457.17|453.07|457.18|453.08|457.14|453.04|7
1634437490000|2021-10-17 02:24:50|457.13|453.03|457.02|452.92|457.13|453.03|457.01|452.91|12
1634437500000|2021-10-17 02:25:00|456.99|452.89|456.97|452.87|457|452.9|456.97|452.87|6
1634437510000|2021-10-17 02:25:10|456.92|452.82|456.91|452.81|456.93|452.83|456.9|452.8|9
1634437520000|2021-10-17 02:25:20|456.9|452.8|456.74|452.64|456.9|452.8|456.74|452.64|7
1634437530000|2021-10-17 02:25:30|456.73|452.63|456.73|452.63|456.75|452.65|456.71|452.61|13
1634437540000|2021-10-17 02:25:40|456.72|452.62|456.69|452.59|456.73|452.63|456.68|452.58|5
1634437550000|2021-10-17 02:25:50|456.68|452.58|456.69|452.59|456.69|452.59|456.67|452.57|3
1634437560000|2021-10-17 02:26:00|456.68|452.58|456.8|452.7|456.9|452.8|456.68|452.58|14
1634437570000|2021-10-17 02:26:10|456.78|452.68|456.98|452.88|456.98|452.88|456.78|452.68|7
1634437580000|2021-10-17 02:26:20|456.96|452.86|456.92|452.82|456.96|452.86|456.92|452.82|4
1634437590000|2021-10-17 02:26:30|456.91|452.81|456.94|452.84|456.94|452.84|456.91|452.81|4
1634437600000|2021-10-17 02:26:40|456.95|452.85|457|452.9|457|452.9|456.94|452.84|6
1634437610000|2021-10-17 02:26:50|457.01|452.91|457.1|453|457.1|453|457.01|452.91|9
1634437620000|2021-10-17 02:27:00|457.11|453.01|457.18|453.08|457.19|453.09|457.1|453|9
1634437630000|2021-10-17 02:27:10|457.19|453.09|457.14|453.04|457.19|453.09|457.13|453.03|8
1634437640000|2021-10-17 02:27:20|457.15|453.05|457.26|453.16|457.26|453.16|457.15|453.05|6
1634437650000|2021-10-17 02:27:30|457.25|453.15|457.36|453.26|457.36|453.26|457.23|453.13|10
1634437660000|2021-10-17 02:27:40|457.34|453.24|457.29|453.19|457.37|453.27|457.29|453.19|9
1634437670000|2021-10-17 02:27:50|457.3|453.2|457.3|453.2|457.3|453.2|457.3|453.2|1
1634437680000|2021-10-17 02:28:00|457.31|453.21|457.32|453.22|457.32|453.22|457.3|453.2|4
1634437690000|2021-10-17 02:28:10|457.3|453.2|457.32|453.22|457.32|453.22|457.3|453.2|4
1634437700000|2021-10-17 02:28:20|457.33|453.23|457.4|453.3|457.4|453.3|457.33|453.23|7
1634437710000|2021-10-17 02:28:30|457.41|453.31|457.41|453.31|457.41|453.31|457.4|453.3|3
1634437720000|2021-10-17 02:28:40|457.4|453.3|457.41|453.31|457.41|453.31|457.4|453.3|6
1634437730000|2021-10-17 02:28:50|457.4|453.3|457.41|453.31|457.41|453.31|457.4|453.3|2
1634437740000|2021-10-17 02:29:00|457.4|453.3|457.45|453.35|457.46|453.36|457.4|453.3|6
1634437750000|2021-10-17 02:29:10|457.46|453.36|457.27|453.17|457.46|453.36|457.26|453.16|9
1634437760000|2021-10-17 02:29:20|457.28|453.18|457.18|453.08|457.28|453.18|457.18|453.08|7
1634437770000|2021-10-17 02:29:30|457.15|453.05|457.15|453.05|457.15|453.05|457.15|453.05|1
1634437780000|2021-10-17 02:29:40|457.14|453.04|457.11|453.01|457.14|453.04|457.11|453.01|2
1634437790000|2021-10-17 02:29:50|457.12|453.02|457.11|453.01|457.12|453.02|457.11|453.01|2
1634437800000|2021-10-17 02:30:00|457.1|453|456.9|452.8|457.1|453|456.87|452.77|12
1634437810000|2021-10-17 02:30:10|456.88|452.78|456.87|452.77|456.9|452.8|456.86|452.76|11
1634437820000|2021-10-17 02:30:20|456.85|452.75|456.82|452.72|456.85|452.75|456.82|452.72|3
1634437830000|2021-10-17 02:30:30|456.8|452.7|456.89|452.79|456.94|452.84|456.8|452.7|10
1634437840000|2021-10-17 02:30:40|456.88|452.78|457|452.9|457|452.9|456.86|452.76|13
1634437850000|2021-10-17 02:30:50|457.01|452.91|457.24|453.14|457.24|453.14|457.01|452.91|17
1634437860000|2021-10-17 02:31:00|457.25|453.15|457.3|453.2|457.3|453.2|457.25|453.15|9
1634437870000|2021-10-17 02:31:10|457.29|453.19|457.28|453.18|457.3|453.2|457.28|453.18|6
1634437880000|2021-10-17 02:31:20|457.29|453.19|457.37|453.27|457.37|453.27|457.27|453.17|11
1634437890000|2021-10-17 02:31:30|457.41|453.31|457.41|453.31|457.41|453.31|457.41|453.31|1
1634437900000|2021-10-17 02:31:40|457.4|453.3|457.4|453.3|457.4|453.3|457.34|453.24|8
1634437910000|2021-10-17 02:31:50|457.35|453.25|457.37|453.27|457.37|453.27|457.34|453.24|4
1634437920000|2021-10-17 02:32:00|457.39|453.29|457.44|453.34|457.44|453.34|457.38|453.28|11
1634437930000|2021-10-17 02:32:10|457.45|453.35|457.6|453.5|457.6|453.5|457.45|453.35|9
1634437940000|2021-10-17 02:32:20|457.61|453.51|457.6|453.5|457.61|453.51|457.6|453.5|2
1634437950000|2021-10-17 02:32:30|457.59|453.49|457.46|453.36|457.63|453.53|457.44|453.34|11
1634437960000|2021-10-17 02:32:40|457.45|453.35|457.32|453.22|457.45|453.35|457.32|453.22|8
1634437970000|2021-10-17 02:32:50|457.29|453.19|457.05|452.95|457.29|453.19|457.05|452.95|14
1634437980000|2021-10-17 02:33:00|457.04|452.94|457.02|452.92|457.05|452.95|457.02|452.92|5
1634437990000|2021-10-17 02:33:10|457.05|452.95|457.17|453.07|457.17|453.07|457.05|452.95|7
1634438000000|2021-10-17 02:33:20|457.15|453.05|457.13|453.03|457.15|453.05|457.13|453.03|3
1634438010000|2021-10-17 02:33:30|457.14|453.04|457.24|453.14|457.24|453.14|457.14|453.04|8
1634438020000|2021-10-17 02:33:40|457.25|453.15|457.44|453.34|457.44|453.34|457.25|453.15|16
1634438030000|2021-10-17 02:33:50|457.45|453.35|457.5|453.4|457.5|453.4|457.45|453.35|4
1634438050000|2021-10-17 02:34:10|457.49|453.39|457.49|453.39|457.49|453.39|457.49|453.39|1
1634438060000|2021-10-17 02:34:20|457.5|453.4|457.33|453.23|457.51|453.41|457.32|453.22|10
1634438070000|2021-10-17 02:34:30|457.3|453.2|457.3|453.2|457.3|453.2|457.3|453.2|1
1634438080000|2021-10-17 02:34:40|457.31|453.21|457.33|453.23|457.33|453.23|457.24|453.14|9
1634438090000|2021-10-17 02:34:50|457.43|453.33|457.44|453.34|457.45|453.35|457.43|453.33|5
1634438100000|2021-10-17 02:35:00|457.43|453.33|457.48|453.38|457.48|453.38|457.42|453.32|4
1634438110000|2021-10-17 02:35:10|457.49|453.39|457.63|453.53|457.63|453.53|457.49|453.39|11
1634438120000|2021-10-17 02:35:20|457.6|453.5|457.63|453.53|457.63|453.53|457.57|453.47|9
1634438130000|2021-10-17 02:35:30|457.66|453.56|457.61|453.51|457.66|453.56|457.61|453.51|4
1634438150000|2021-10-17 02:35:50|457.62|453.52|457.42|453.32|457.62|453.52|457.42|453.32|9
1634438160000|2021-10-17 02:36:00|457.43|453.33|457.33|453.23|457.43|453.33|457.33|453.23|5
1634438170000|2021-10-17 02:36:10|457.35|453.25|457.34|453.24|457.35|453.25|457.33|453.23|6
1634438180000|2021-10-17 02:36:20|457.35|453.25|457.58|453.48|457.59|453.49|457.34|453.24|13
1634438190000|2021-10-17 02:36:30|457.6|453.5|457.61|453.51|457.61|453.51|457.58|453.48|8
1634438200000|2021-10-17 02:36:40|457.62|453.52|457.79|453.69|457.79|453.69|457.62|453.52|16
1634438210000|2021-10-17 02:36:50|457.8|453.7|457.82|453.72|457.82|453.72|457.79|453.69|12
1634438220000|2021-10-17 02:37:00|457.81|453.71|457.81|453.71|457.81|453.71|457.8|453.7|7
1634438230000|2021-10-17 02:37:10|457.82|453.72|457.78|453.68|457.82|453.72|457.77|453.67|6
1634438240000|2021-10-17 02:37:20|457.76|453.66|457.85|453.75|457.85|453.75|457.76|453.66|8
1634438250000|2021-10-17 02:37:30|457.9|453.8|457.9|453.8|457.9|453.8|457.9|453.8|1
1634438270000|2021-10-17 02:37:50|457.89|453.79|457.89|453.79|457.89|453.79|457.89|453.79|1
1634438280000|2021-10-17 02:38:00|457.9|453.8|457.9|453.8|457.9|453.8|457.89|453.79|7
1634438290000|2021-10-17 02:38:10|457.89|453.79|457.95|453.85|457.96|453.86|457.89|453.79|5
1634438300000|2021-10-17 02:38:20|458.01|453.91|458|453.9|458.01|453.91|458|453.9|4
1634438310000|2021-10-17 02:38:30|458.01|453.91|458.01|453.91|458.01|453.91|458|453.9|3
1634438320000|2021-10-17 02:38:40|458|453.9|458|453.9|458|453.9|458|453.9|1
1634438330000|2021-10-17 02:38:50|458.01|453.91|458.01|453.91|458.01|453.91|458.01|453.91|1
1634438340000|2021-10-17 02:39:00|457.94|453.84|457.92|453.82|457.94|453.84|457.85|453.75|9
1634438350000|2021-10-17 02:39:10|457.93|453.83|457.74|453.64|457.93|453.83|457.74|453.64|18
1634438360000|2021-10-17 02:39:20|457.73|453.63|457.68|453.58|457.73|453.63|457.61|453.51|12
1634438370000|2021-10-17 02:39:30|457.72|453.62|457.55|453.45|457.72|453.62|457.51|453.41|23
1634438380000|2021-10-17 02:39:40|457.54|453.44|457.59|453.49|457.59|453.49|457.52|453.42|9
1634438390000|2021-10-17 02:39:50|457.58|453.48|457.49|453.39|457.58|453.48|457.49|453.39|10
1634438400000|2021-10-17 02:40:00|457.5|453.4|457.5|453.4|457.5|453.4|457.5|453.4|1
1634438410000|2021-10-17 02:40:10|457.51|453.41|457.59|453.49|457.6|453.5|457.51|453.41|5
1634438420000|2021-10-17 02:40:20|457.6|453.5|457.66|453.56|457.66|453.56|457.59|453.49|10
1634438430000|2021-10-17 02:40:30|457.67|453.57|457.67|453.57|457.67|453.57|457.65|453.55|5
1634438440000|2021-10-17 02:40:40|457.68|453.58|457.8|453.7|457.8|453.7|457.68|453.58|8
1634438450000|2021-10-17 02:40:50|457.79|453.69|457.82|453.72|457.82|453.72|457.79|453.69|4
1634438460000|2021-10-17 02:41:00|457.83|453.73|457.99|453.89|458|453.9|457.83|453.73|9
1634438470000|2021-10-17 02:41:10|458|453.9|458.02|453.92|458.02|453.92|457.99|453.89|6
1634438480000|2021-10-17 02:41:20|458.03|453.93|458.01|453.91|458.03|453.93|458.01|453.91|7
1634438500000|2021-10-17 02:41:40|458|453.9|457.87|453.77|458|453.9|457.87|453.77|9
1634438510000|2021-10-17 02:41:50|457.83|453.73|457.84|453.74|457.87|453.77|457.82|453.72|11
1634438520000|2021-10-17 02:42:00|457.87|453.77|457.98|453.88|457.98|453.88|457.86|453.76|8
1634438530000|2021-10-17 02:42:10|457.99|453.89|458.03|453.93|458.04|453.94|457.99|453.89|6
1634438540000|2021-10-17 02:42:20|458.06|453.96|458.06|453.96|458.06|453.96|458.06|453.96|1
1634438550000|2021-10-17 02:42:30|458.08|453.98|458.1|454|458.1|454|458.08|453.98|4
1634438560000|2021-10-17 02:42:40|458.15|454.05|458.14|454.04|458.15|454.05|458.14|454.04|2
1634438570000|2021-10-17 02:42:50|458.15|454.05|458.15|454.05|458.16|454.06|458.14|454.04|7
1634438600000|2021-10-17 02:43:20|458.16|454.06|458.13|454.03|458.17|454.07|458.13|454.03|4
1634438610000|2021-10-17 02:43:30|458.11|454.01|458.01|453.91|458.11|454.01|458|453.9|7
1634438620000|2021-10-17 02:43:40|458.03|453.93|458.06|453.96|458.06|453.96|458.03|453.93|2
1634438630000|2021-10-17 02:43:50|458.05|453.95|458.07|453.97|458.07|453.97|458.03|453.93|7
1634438640000|2021-10-17 02:44:00|458.08|453.98|458.06|453.96|458.08|453.98|458.05|453.95|5
1634438650000|2021-10-17 02:44:10|458.05|453.95|458.05|453.95|458.05|453.95|458.03|453.93|5
1634438660000|2021-10-17 02:44:20|458.06|453.96|457.92|453.82|458.06|453.96|457.92|453.82|10
1634438670000|2021-10-17 02:44:30|457.91|453.81|457.79|453.69|457.93|453.83|457.79|453.69|14
1634438680000|2021-10-17 02:44:40|457.78|453.68|457.74|453.64|457.78|453.68|457.67|453.57|11
1634438690000|2021-10-17 02:44:50|457.75|453.65|457.84|453.74|457.84|453.74|457.75|453.65|11
1634438700000|2021-10-17 02:45:00|457.83|453.73|458.1|454|458.1|454|457.83|453.73|15
1634438710000|2021-10-17 02:45:10|458.11|454.01|458.17|454.07|458.17|454.07|458.11|454.01|3
1634438720000|2021-10-17 02:45:20|458.16|454.06|458.31|454.21|458.31|454.21|458.16|454.06|7
1634438730000|2021-10-17 02:45:30|458.37|454.27|458.37|454.27|458.37|454.27|458.37|454.27|1
1634438740000|2021-10-17 02:45:40|458.39|454.29|458.51|454.41|458.51|454.41|458.39|454.29|7
1634438750000|2021-10-17 02:45:50|458.54|454.44|458.56|454.46|458.57|454.47|458.54|454.44|6
1634438760000|2021-10-17 02:46:00|458.57|454.47|458.57|454.47|458.57|454.47|458.54|454.44|15
1634438770000|2021-10-17 02:46:10|458.54|454.44|458.55|454.45|458.57|454.47|458.54|454.44|5
1634438780000|2021-10-17 02:46:20|458.53|454.43|458.48|454.38|458.53|454.43|458.48|454.38|5
1634438790000|2021-10-17 02:46:30|458.49|454.39|458.48|454.38|458.49|454.39|458.48|454.38|2
1634438800000|2021-10-17 02:46:40|458.46|454.36|458.47|454.37|458.48|454.38|458.46|454.36|3
1634438810000|2021-10-17 02:46:50|458.48|454.38|458.5|454.4|458.51|454.41|458.48|454.38|4
1634438820000|2021-10-17 02:47:00|458.51|454.41|458.51|454.41|458.51|454.41|458.51|454.41|1
1634438830000|2021-10-17 02:47:10|458.5|454.4|458.55|454.45|458.56|454.46|458.5|454.4|9
1634438840000|2021-10-17 02:47:20|458.53|454.43|458.63|454.53|458.63|454.53|458.53|454.43|12
1634438850000|2021-10-17 02:47:30|458.62|454.52|458.65|454.55|458.68|454.58|458.62|454.52|13
1634438860000|2021-10-17 02:47:40|458.66|454.56|458.7|454.6|458.7|454.6|458.65|454.55|7
1634438870000|2021-10-17 02:47:50|458.72|454.62|458.68|454.58|458.72|454.62|458.68|454.58|9
1634438880000|2021-10-17 02:48:00|458.67|454.57|458.75|454.65|458.75|454.65|458.66|454.56|12
1634438890000|2021-10-17 02:48:10|458.78|454.68|458.82|454.72|458.83|454.73|458.77|454.67|7
1634438900000|2021-10-17 02:48:20|458.81|454.71|458.84|454.74|458.84|454.74|458.81|454.71|6
1634438910000|2021-10-17 02:48:30|458.83|454.73|458.65|454.55|458.83|454.73|458.64|454.54|15
1634438920000|2021-10-17 02:48:40|458.62|454.52|458.64|454.54|458.65|454.55|458.61|454.51|12
1634438930000|2021-10-17 02:48:50|458.65|454.55|458.75|454.65|458.75|454.65|458.65|454.55|7
1634438940000|2021-10-17 02:49:00|458.76|454.66|458.76|454.66|458.76|454.66|458.76|454.66|1
1634438970000|2021-10-17 02:49:30|458.74|454.64|458.76|454.66|458.76|454.66|458.74|454.64|2
1634438990000|2021-10-17 02:49:50|458.77|454.67|458.77|454.67|458.77|454.67|458.74|454.64|3
1634439000000|2021-10-17 02:50:00|458.76|454.66|458.79|454.69|458.79|454.69|458.7|454.6|8
1634439010000|2021-10-17 02:50:10|458.8|454.7|459.04|454.94|459.04|454.94|458.8|454.7|17
1634439020000|2021-10-17 02:50:20|459.02|454.92|459.06|454.96|459.07|454.97|459.02|454.92|6
1634439030000|2021-10-17 02:50:30|459.07|454.97|458.99|454.89|459.11|455.01|458.94|454.84|13
1634439040000|2021-10-17 02:50:40|459|454.9|459.05|454.95|459.06|454.96|459|454.9|6
1634439050000|2021-10-17 02:50:50|459.06|454.96|459.08|454.98|459.09|454.99|459.04|454.94|7
1634439070000|2021-10-17 02:51:10|459.13|455.03|459.15|455.05|459.15|455.05|459.11|455.01|5
1634439080000|2021-10-17 02:51:20|459.13|455.03|459.15|455.05|459.15|455.05|459.13|455.03|8
1634439090000|2021-10-17 02:51:30|459.13|455.03|459.14|455.04|459.15|455.05|459.13|455.03|11
1634439100000|2021-10-17 02:51:40|459.13|455.03|459.11|455.01|459.16|455.06|459.11|455.01|8
1634439110000|2021-10-17 02:51:50|459.1|455|459.12|455.02|459.13|455.03|459.1|455|6
1634439120000|2021-10-17 02:52:00|459.14|455.04|459.21|455.11|459.23|455.13|459.13|455.03|12
1634439130000|2021-10-17 02:52:10|459.22|455.12|459.25|455.15|459.25|455.15|459.22|455.12|15
1634439140000|2021-10-17 02:52:20|459.24|455.14|459.3|455.2|459.31|455.21|459.24|455.14|17
1634439160000|2021-10-17 02:52:40|459.31|455.21|459.31|455.21|459.31|455.21|459.3|455.2|3
1634439170000|2021-10-17 02:52:50|459.3|455.2|459.38|455.28|459.39|455.29|459.3|455.2|12
1634439180000|2021-10-17 02:53:00|459.39|455.29|459.36|455.26|459.39|455.29|459.36|455.26|9
1634439190000|2021-10-17 02:53:10|459.38|455.28|459.38|455.28|459.38|455.28|459.38|455.28|1
1634439200000|2021-10-17 02:53:20|459.35|455.25|459.4|455.3|459.41|455.31|459.35|455.25|7
1634439210000|2021-10-17 02:53:30|459.41|455.31|459.46|455.36|459.46|455.36|459.4|455.3|8
1634439220000|2021-10-17 02:53:40|459.47|455.37|459.46|455.36|459.47|455.37|459.44|455.34|4
1634439230000|2021-10-17 02:53:50|459.48|455.38|459.44|455.34|459.49|455.39|459.44|455.34|9
1634439240000|2021-10-17 02:54:00|459.41|455.31|459.4|455.3|459.41|455.31|459.36|455.26|5
1634439250000|2021-10-17 02:54:10|459.41|455.31|459.4|455.3|459.41|455.31|459.4|455.3|2
1634439270000|2021-10-17 02:54:30|459.39|455.29|459.44|455.34|459.44|455.34|459.39|455.29|3
1634439280000|2021-10-17 02:54:40|459.43|455.33|459.43|455.33|459.45|455.35|459.41|455.31|11
1634439290000|2021-10-17 02:54:50|459.41|455.31|459.4|455.3|459.43|455.33|459.39|455.29|6
1634439310000|2021-10-17 02:55:10|459.39|455.29|459.23|455.13|459.39|455.29|459.22|455.12|9
1634439320000|2021-10-17 02:55:20|459.22|455.12|459.28|455.18|459.28|455.18|459.22|455.12|17
1634439330000|2021-10-17 02:55:30|459.26|455.16|459.22|455.12|459.28|455.18|459.22|455.12|10
1634439340000|2021-10-17 02:55:40|459.21|455.11|459.24|455.14|459.25|455.15|459.21|455.11|12
1634439350000|2021-10-17 02:55:50|459.22|455.12|459.2|455.1|459.24|455.14|459.2|455.1|8
1634439360000|2021-10-17 02:56:00|459.22|455.12|459.22|455.12|459.28|455.18|459.22|455.12|5
1634439370000|2021-10-17 02:56:10|459.26|455.16|459.2|455.1|459.26|455.16|459.2|455.1|7
1634439380000|2021-10-17 02:56:20|459.24|455.14|459.17|455.07|459.24|455.14|459.17|455.07|7
1634439390000|2021-10-17 02:56:30|459.16|455.06|458.84|454.74|459.17|455.07|458.82|454.72|15
1634439400000|2021-10-17 02:56:40|458.82|454.72|458.82|454.72|458.86|454.76|458.82|454.72|7
1634439410000|2021-10-17 02:56:50|458.84|454.74|458.85|454.75|458.89|454.79|458.84|454.74|9
1634439420000|2021-10-17 02:57:00|458.86|454.76|459.07|454.97|459.07|454.97|458.83|454.73|12
1634439430000|2021-10-17 02:57:10|459.06|454.96|459.05|454.95|459.11|455.01|459.05|454.95|8
1634439440000|2021-10-17 02:57:20|459.02|454.92|459|454.9|459.03|454.93|459|454.9|4
1634439450000|2021-10-17 02:57:30|458.98|454.88|458.93|454.83|458.98|454.88|458.92|454.82|8
1634439460000|2021-10-17 02:57:40|458.95|454.85|458.97|454.87|458.99|454.89|458.94|454.84|5
1634439470000|2021-10-17 02:57:50|458.99|454.89|458.96|454.86|458.99|454.89|458.94|454.84|7
1634439480000|2021-10-17 02:58:00|458.95|454.85|458.96|454.86|458.96|454.86|458.92|454.82|6
1634439490000|2021-10-17 02:58:10|458.95|454.85|458.88|454.78|458.96|454.86|458.84|454.74|14
1634439500000|2021-10-17 02:58:20|458.86|454.76|458.75|454.65|458.88|454.78|458.68|454.58|17
1634439510000|2021-10-17 02:58:30|458.77|454.67|458.78|454.68|458.78|454.68|458.77|454.67|4
1634439520000|2021-10-17 02:58:40|458.76|454.66|458.76|454.66|458.77|454.67|458.73|454.63|6
1634439530000|2021-10-17 02:58:50|458.77|454.67|458.76|454.66|458.77|454.67|458.75|454.65|8
1634439540000|2021-10-17 02:59:00|458.77|454.67|458.84|454.74|458.85|454.75|458.75|454.65|6
1634439550000|2021-10-17 02:59:10|458.81|454.71|458.62|454.52|458.81|454.71|458.62|454.52|15
1634439560000|2021-10-17 02:59:20|458.61|454.51|458.49|454.39|458.61|454.51|458.47|454.37|11
1634439570000|2021-10-17 02:59:30|458.45|454.35|458.17|454.07|458.45|454.35|458.14|454.04|19
1634439580000|2021-10-17 02:59:40|458.22|454.12|458.41|454.31|458.43|454.33|458.22|454.12|9
1634439590000|2021-10-17 02:59:50|458.4|454.3|458.41|454.31|458.41|454.31|458.39|454.29|6
1634439600000|2021-10-17 03:00:00|458.4|454.3|458.41|454.31|458.42|454.32|458.4|454.3|4
1634439610000|2021-10-17 03:00:10|458.4|454.3|458.18|454.08|458.4|454.3|458.18|454.08|11
1634439620000|2021-10-17 03:00:20|458.19|454.09|458.17|454.07|458.2|454.1|458.11|454.01|15
1634439630000|2021-10-17 03:00:30|458.2|454.1|458.11|454.01|458.2|454.1|458.11|454.01|12
1634439640000|2021-10-17 03:00:40|458.12|454.02|458.13|454.03|458.15|454.05|458.11|454.01|8
1634439650000|2021-10-17 03:00:50|458.07|453.97|458.02|453.92|458.09|453.99|458.02|453.92|17
1634439660000|2021-10-17 03:01:00|458.01|453.91|458.07|453.97|458.08|453.98|457.94|453.84|21
1634439670000|2021-10-17 03:01:10|458.08|453.98|458.09|453.99|458.11|454.01|458.06|453.96|13
1634439680000|2021-10-17 03:01:20|458.11|454.01|458.09|453.99|458.12|454.02|458.08|453.98|6
1634439690000|2021-10-17 03:01:30|458.1|454|458.04|453.94|458.1|454|458.04|453.94|7
1634439700000|2021-10-17 03:01:40|458.02|453.92|458.08|453.98|458.08|453.98|458.02|453.92|7
1634439710000|2021-10-17 03:01:50|458.11|454.01|458.11|454.01|458.14|454.04|458.08|453.98|13
1634439720000|2021-10-17 03:02:00|458.1|454|458.14|454.04|458.15|454.05|458.09|453.99|15
1634439730000|2021-10-17 03:02:10|458.15|454.05|458.15|454.05|458.15|454.05|458.1|454|14
1634439740000|2021-10-17 03:02:20|458.16|454.06|458.46|454.36|458.46|454.36|458.15|454.05|23
1634439750000|2021-10-17 03:02:30|458.48|454.38|458.56|454.46|458.56|454.46|458.46|454.36|19
1634439760000|2021-10-17 03:02:40|458.55|454.45|458.62|454.52|458.62|454.52|458.55|454.45|9
1634439770000|2021-10-17 03:02:50|458.61|454.51|458.62|454.52|458.65|454.55|458.61|454.51|14
1634439780000|2021-10-17 03:03:00|458.63|454.53|458.61|454.51|458.63|454.53|458.61|454.51|3
1634439790000|2021-10-17 03:03:10|458.6|454.5|458.54|454.44|458.6|454.5|458.52|454.42|17
1634439800000|2021-10-17 03:03:20|458.52|454.42|458.51|454.41|458.56|454.46|458.51|454.41|15
1634439810000|2021-10-17 03:03:30|458.53|454.43|458.48|454.38|458.57|454.47|458.48|454.38|8
1634439820000|2021-10-17 03:03:40|458.49|454.39|458.54|454.44|458.54|454.44|458.46|454.36|9
1634439830000|2021-10-17 03:03:50|458.55|454.45|458.57|454.47|458.58|454.48|458.54|454.44|9
1634439840000|2021-10-17 03:04:00|458.58|454.48|458.59|454.49|458.6|454.5|458.56|454.46|10
1634439850000|2021-10-17 03:04:10|458.57|454.47|458.54|454.44|458.57|454.47|458.54|454.44|4
1634439860000|2021-10-17 03:04:20|458.53|454.43|458.52|454.42|458.54|454.44|458.52|454.42|4
1634439870000|2021-10-17 03:04:30|458.53|454.43|458.49|454.39|458.53|454.43|458.48|454.38|9
1634439880000|2021-10-17 03:04:40|458.48|454.38|458.48|454.38|458.49|454.39|458.48|454.38|3
1634439900000|2021-10-17 03:05:00|458.49|454.39|458.49|454.39|458.49|454.39|458.49|454.39|1
1634439910000|2021-10-17 03:05:10|458.5|454.4|458.76|454.66|458.76|454.66|458.5|454.4|15
1634439920000|2021-10-17 03:05:20|458.83|454.73|458.96|454.86|458.96|454.86|458.83|454.73|11
1634439930000|2021-10-17 03:05:30|458.97|454.87|458.89|454.79|459.06|454.96|458.89|454.79|13
1634439940000|2021-10-17 03:05:40|458.88|454.78|458.88|454.78|458.88|454.78|458.88|454.78|1
1634439950000|2021-10-17 03:05:50|458.91|454.81|458.92|454.82|458.92|454.82|458.91|454.81|2
1634439960000|2021-10-17 03:06:00|458.94|454.84|458.97|454.87|458.97|454.87|458.94|454.84|5
1634439970000|2021-10-17 03:06:10|459.01|454.91|459|454.9|459.01|454.91|459|454.9|4
1634439990000|2021-10-17 03:06:30|459.01|454.91|459.01|454.91|459.01|454.91|459.01|454.91|1
1634440000000|2021-10-17 03:06:40|459|454.9|458.94|454.84|459|454.9|458.94|454.84|5
1634440010000|2021-10-17 03:06:50|458.92|454.82|458.91|454.81|458.92|454.82|458.9|454.8|4
1634440020000|2021-10-17 03:07:00|458.92|454.82|459|454.9|459|454.9|458.92|454.82|5
1634440030000|2021-10-17 03:07:10|459.1|455|459.09|454.99|459.11|455.01|459.09|454.99|4
1634440040000|2021-10-17 03:07:20|459.1|455|459.11|455.01|459.12|455.02|459.09|454.99|6
1634440060000|2021-10-17 03:07:40|459.13|455.03|459.3|455.2|459.32|455.22|459.13|455.03|15
1634440070000|2021-10-17 03:07:50|459.29|455.19|459.22|455.12|459.31|455.21|459.22|455.12|6
1634440080000|2021-10-17 03:08:00|459.21|455.11|459.24|455.14|459.24|455.14|459.21|455.11|5
1634440090000|2021-10-17 03:08:10|459.22|455.12|459.34|455.24|459.34|455.24|459.22|455.12|7
1634440100000|2021-10-17 03:08:20|459.37|455.27|459.34|455.24|459.37|455.27|459.33|455.23|10
1634440110000|2021-10-17 03:08:30|459.35|455.25|459.36|455.26|459.38|455.28|459.35|455.25|14
1634440120000|2021-10-17 03:08:40|459.35|455.25|459.3|455.2|459.35|455.25|459.28|455.18|12
1634440130000|2021-10-17 03:08:50|459.29|455.19|459.29|455.19|459.29|455.19|459.29|455.19|1
1634440140000|2021-10-17 03:09:00|459.28|455.18|459.2|455.1|459.28|455.18|459.2|455.1|7
1634440160000|2021-10-17 03:09:20|459.19|455.09|459.1|455|459.19|455.09|459.1|455|9
1634440170000|2021-10-17 03:09:30|459.09|454.99|458.99|454.89|459.09|454.99|458.99|454.89|8
1634440180000|2021-10-17 03:09:40|459|454.9|458.91|454.81|459.03|454.93|458.91|454.81|16
1634440190000|2021-10-17 03:09:50|458.9|454.8|458.91|454.81|458.91|454.81|458.85|454.75|6
1634440200000|2021-10-17 03:10:00|458.88|454.78|458.8|454.7|458.88|454.78|458.79|454.69|8
1634440210000|2021-10-17 03:10:10|458.82|454.72|458.7|454.6|458.82|454.72|458.7|454.6|9
1634440220000|2021-10-17 03:10:20|458.72|454.62|458.7|454.6|458.72|454.62|458.7|454.6|5
1634440230000|2021-10-17 03:10:30|458.68|454.58|458.69|454.59|458.7|454.6|458.68|454.58|4
1634440240000|2021-10-17 03:10:40|458.68|454.58|458.75|454.65|458.76|454.66|458.68|454.58|4
1634440250000|2021-10-17 03:10:50|458.76|454.66|458.77|454.67|458.77|454.67|458.75|454.65|5
1634440260000|2021-10-17 03:11:00|458.76|454.66|458.82|454.72|458.82|454.72|458.74|454.64|8
1634440270000|2021-10-17 03:11:10|458.81|454.71|458.78|454.68|458.81|454.71|458.78|454.68|3
1634440280000|2021-10-17 03:11:20|458.76|454.66|458.73|454.63|458.83|454.73|458.73|454.63|17
1634440290000|2021-10-17 03:11:30|458.72|454.62|458.71|454.61|458.73|454.63|458.71|454.61|6
1634440300000|2021-10-17 03:11:40|458.72|454.62|458.73|454.63|458.73|454.63|458.71|454.61|3
1634440310000|2021-10-17 03:11:50|458.72|454.62|458.72|454.62|458.72|454.62|458.71|454.61|3
1634440320000|2021-10-17 03:12:00|458.71|454.61|458.72|454.62|458.72|454.62|458.71|454.61|4
1634440330000|2021-10-17 03:12:10|458.74|454.64|458.73|454.63|458.74|454.64|458.72|454.62|11
1634440340000|2021-10-17 03:12:20|458.72|454.62|458.76|454.66|458.78|454.68|458.72|454.62|7
1634440350000|2021-10-17 03:12:30|458.77|454.67|458.75|454.65|458.77|454.67|458.74|454.64|5
1634440360000|2021-10-17 03:12:40|458.74|454.64|458.74|454.64|458.75|454.65|458.74|454.64|5
1634440370000|2021-10-17 03:12:50|458.73|454.63|458.74|454.64|458.75|454.65|458.73|454.63|6
1634440380000|2021-10-17 03:13:00|458.75|454.65|458.86|454.76|458.86|454.76|458.75|454.65|11
1634440390000|2021-10-17 03:13:10|458.87|454.77|458.9|454.8|458.9|454.8|458.86|454.76|7
1634440400000|2021-10-17 03:13:20|458.89|454.79|458.84|454.74|458.9|454.8|458.84|454.74|7
1634440410000|2021-10-17 03:13:30|458.85|454.75|458.79|454.69|458.85|454.75|458.79|454.69|4
1634440420000|2021-10-17 03:13:40|458.78|454.68|458.75|454.65|458.78|454.68|458.75|454.65|4
1634440430000|2021-10-17 03:13:50|458.76|454.66|458.77|454.67|458.78|454.68|458.75|454.65|7
1634440440000|2021-10-17 03:14:00|458.75|454.65|458.81|454.71|458.82|454.72|458.75|454.65|5
1634440450000|2021-10-17 03:14:10|458.82|454.72|458.88|454.78|458.88|454.78|458.82|454.72|9
1634440470000|2021-10-17 03:14:30|458.87|454.77|458.88|454.78|458.88|454.78|458.87|454.77|6
1634440480000|2021-10-17 03:14:40|458.87|454.77|458.82|454.72|458.87|454.77|458.81|454.71|9
1634440490000|2021-10-17 03:14:50|458.81|454.71|458.81|454.71|458.81|454.71|458.81|454.71|1
1634440510000|2021-10-17 03:15:10|458.82|454.72|458.55|454.45|458.82|454.72|458.54|454.44|15
1634440520000|2021-10-17 03:15:20|458.54|454.44|458.59|454.49|458.6|454.5|458.54|454.44|8
1634440530000|2021-10-17 03:15:30|458.56|454.46|458.59|454.49|458.6|454.5|458.56|454.46|5
1634440540000|2021-10-17 03:15:40|458.58|454.48|458.58|454.48|458.59|454.49|458.58|454.48|3
1634440550000|2021-10-17 03:15:50|458.64|454.54|458.69|454.59|458.69|454.59|458.64|454.54|7
1634440560000|2021-10-17 03:16:00|458.68|454.58|458.7|454.6|458.71|454.61|458.67|454.57|8
1634440590000|2021-10-17 03:16:30|458.69|454.59|458.69|454.59|458.69|454.59|458.69|454.59|1
1634440600000|2021-10-17 03:16:40|458.65|454.55|458.65|454.55|458.65|454.55|458.65|454.55|1
1634440610000|2021-10-17 03:16:50|458.64|454.54|458.73|454.63|458.74|454.64|458.64|454.54|8
1634440620000|2021-10-17 03:17:00|458.74|454.64|458.93|454.83|458.93|454.83|458.74|454.64|10
1634440630000|2021-10-17 03:17:10|458.95|454.85|459.07|454.97|459.08|454.98|458.95|454.85|11
1634440640000|2021-10-17 03:17:20|459.08|454.98|459.08|454.98|459.08|454.98|459.08|454.98|1
1634440650000|2021-10-17 03:17:30|459.11|455.01|459.12|455.02|459.12|455.02|459.1|455|4
1634440670000|2021-10-17 03:17:50|459.07|454.97|458.96|454.86|459.07|454.97|458.95|454.85|8
1634440680000|2021-10-17 03:18:00|458.98|454.88|459.14|455.04|459.14|455.04|458.98|454.88|13
1634440690000|2021-10-17 03:18:10|459.13|455.03|459.2|455.1|459.2|455.1|459.11|455.01|10
1634440700000|2021-10-17 03:18:20|459.21|455.11|459.45|455.35|459.47|455.37|459.21|455.11|13
1634440710000|2021-10-17 03:18:30|459.44|455.34|459.39|455.29|459.45|455.35|459.38|455.28|8
1634440720000|2021-10-17 03:18:40|459.38|455.28|459.38|455.28|459.38|455.28|459.38|455.28|1
1634440730000|2021-10-17 03:18:50|459.4|455.3|459.44|455.34|459.44|455.34|459.39|455.29|7
1634440740000|2021-10-17 03:19:00|459.47|455.37|459.45|455.35|459.47|455.37|459.45|455.35|9
1634440750000|2021-10-17 03:19:10|459.5|455.4|459.51|455.41|459.56|455.46|459.45|455.35|12
1634440760000|2021-10-17 03:19:20|459.5|455.4|459.53|455.43|459.54|455.44|459.5|455.4|7
1634440770000|2021-10-17 03:19:30|459.55|455.45|459.55|455.45|459.55|455.45|459.54|455.44|3
1634440780000|2021-10-17 03:19:40|459.54|455.44|459.56|455.46|459.56|455.46|459.54|455.44|5
1634440790000|2021-10-17 03:19:50|459.55|455.45|459.64|455.54|459.64|455.54|459.54|455.44|10
1634440800000|2021-10-17 03:20:00|459.67|455.57|459.97|455.87|460|455.9|459.67|455.57|20
1634440810000|2021-10-17 03:20:10|459.94|455.84|459.94|455.84|459.97|455.87|459.92|455.82|11
1634440820000|2021-10-17 03:20:20|459.99|455.89|459.95|455.85|459.99|455.89|459.93|455.83|7
1634440830000|2021-10-17 03:20:30|459.93|455.83|459.91|455.81|459.93|455.83|459.91|455.81|6
1634440840000|2021-10-17 03:20:40|459.92|455.82|459.92|455.82|459.92|455.82|459.92|455.82|1
1634440850000|2021-10-17 03:20:50|459.94|455.84|460.34|456.24|460.38|456.28|459.94|455.84|18
1634440860000|2021-10-17 03:21:00|460.32|456.22|460.22|456.12|460.32|456.22|460.16|456.06|15
1634440870000|2021-10-17 03:21:10|460.21|456.11|460.22|456.12|460.22|456.12|460.21|456.11|4
1634440880000|2021-10-17 03:21:20|460.24|456.14|460.32|456.22|460.33|456.23|460.22|456.12|9
1634440890000|2021-10-17 03:21:30|460.31|456.21|460.31|456.21|460.31|456.21|460.3|456.2|7
1634440900000|2021-10-17 03:21:40|460.3|456.2|460.3|456.2|460.31|456.21|460.3|456.2|3
1634440910000|2021-10-17 03:21:50|460.25|456.15|460.29|456.19|460.31|456.21|460.21|456.11|11
1634440920000|2021-10-17 03:22:00|460.36|456.26|460.41|456.31|460.41|456.31|460.26|456.16|27
1634440930000|2021-10-17 03:22:10|460.43|456.33|460.23|456.13|460.5|456.4|460.23|456.13|22
1634440940000|2021-10-17 03:22:20|460.22|456.12|460.36|456.26|460.36|456.26|460.22|456.12|13
1634440950000|2021-10-17 03:22:30|460.34|456.24|460.38|456.28|460.38|456.28|460.34|456.24|13
1634440960000|2021-10-17 03:22:40|460.37|456.27|460.47|456.37|460.47|456.37|460.3|456.2|23
1634440970000|2021-10-17 03:22:50|460.48|456.38|460.5|456.4|460.5|456.4|460.47|456.37|9
1634440980000|2021-10-17 03:23:00|460.49|456.39|460.34|456.24|460.49|456.39|460.34|456.24|16
1634440990000|2021-10-17 03:23:10|460.37|456.27|460.35|456.25|460.4|456.3|460.35|456.25|12
1634441000000|2021-10-17 03:23:20|460.34|456.24|460.29|456.19|460.37|456.27|460.28|456.18|16
1634441010000|2021-10-17 03:23:30|460.28|456.18|460.22|456.12|460.28|456.18|460.07|455.97|19
1634441020000|2021-10-17 03:23:40|460.21|456.11|460.21|456.11|460.22|456.12|460.2|456.1|7
1634441030000|2021-10-17 03:23:50|460.22|456.12|460.29|456.19|460.35|456.25|460.22|456.12|7
1634441040000|2021-10-17 03:24:00|460.3|456.2|460.21|456.11|460.31|456.21|460.21|456.11|13
1634441050000|2021-10-17 03:24:10|460.2|456.1|460.12|456.02|460.2|456.1|460.12|456.02|8
1634441060000|2021-10-17 03:24:20|460.15|456.05|460.15|456.05|460.15|456.05|460.13|456.03|3
1634441080000|2021-10-17 03:24:40|460.13|456.03|460.12|456.02|460.15|456.05|460.12|456.02|4
1634441090000|2021-10-17 03:24:50|460.13|456.03|460.12|456.02|460.2|456.1|460.12|456.02|8
1634441100000|2021-10-17 03:25:00|460.13|456.03|460.15|456.05|460.15|456.05|460.12|456.02|8
1634441110000|2021-10-17 03:25:10|460.14|456.04|460.12|456.02|460.19|456.09|460.12|456.02|16
1634441120000|2021-10-17 03:25:20|460.14|456.04|460.2|456.1|460.2|456.1|460.14|456.04|10
1634441130000|2021-10-17 03:25:30|460.18|456.08|460.2|456.1|460.2|456.1|460.18|456.08|2
1634441140000|2021-10-17 03:25:40|460.21|456.11|460.2|456.1|460.21|456.11|460.2|456.1|2
1634441150000|2021-10-17 03:25:50|460.19|456.09|460.19|456.09|460.2|456.1|460.16|456.06|14
1634441160000|2021-10-17 03:26:00|460.17|456.07|460.11|456.01|460.19|456.09|460.1|456|16
1634441170000|2021-10-17 03:26:10|460.1|456|460.09|455.99|460.1|456|460.08|455.98|4
1634441180000|2021-10-17 03:26:20|460.06|455.96|460.05|455.95|460.09|455.99|460.05|455.95|7
1634441190000|2021-10-17 03:26:30|460.04|455.94|460|455.9|460.05|455.95|460|455.9|5
1634441200000|2021-10-17 03:26:40|460.01|455.91|460.01|455.91|460.03|455.93|460.01|455.91|7
1634441210000|2021-10-17 03:26:50|460.02|455.92|459.94|455.84|460.02|455.92|459.93|455.83|9
1634441220000|2021-10-17 03:27:00|459.98|455.88|459.98|455.88|459.98|455.88|459.9|455.8|10
1634441230000|2021-10-17 03:27:10|459.97|455.87|459.95|455.85|459.98|455.88|459.94|455.84|11
1634441240000|2021-10-17 03:27:20|459.96|455.86|459.97|455.87|459.97|455.87|459.96|455.86|6
1634441250000|2021-10-17 03:27:30|459.96|455.86|459.81|455.71|459.97|455.87|459.81|455.71|16
1634441260000|2021-10-17 03:27:40|459.8|455.7|459.92|455.82|459.93|455.83|459.8|455.7|17
1634441270000|2021-10-17 03:27:50|459.89|455.79|459.92|455.82|459.93|455.83|459.89|455.79|13
1634441280000|2021-10-17 03:28:00|459.93|455.83|460.12|456.02|460.12|456.02|459.93|455.83|9
1634441290000|2021-10-17 03:28:10|460.14|456.04|460.36|456.26|460.36|456.26|460.12|456.02|16
1634441300000|2021-10-17 03:28:20|460.35|456.25|460.38|456.28|460.38|456.28|460.33|456.23|13
1634441310000|2021-10-17 03:28:30|460.39|456.29|460.42|456.32|460.44|456.34|460.36|456.26|12
1634441320000|2021-10-17 03:28:40|460.43|456.33|460.44|456.34|460.51|456.41|460.38|456.28|21
1634441330000|2021-10-17 03:28:50|460.45|456.35|460.41|456.31|460.58|456.48|460.41|456.31|15
1634441340000|2021-10-17 03:29:00|460.43|456.33|460.36|456.26|460.43|456.33|460.33|456.23|15
1634441350000|2021-10-17 03:29:10|460.31|456.21|460.46|456.36|460.46|456.36|460.3|456.2|14
1634441360000|2021-10-17 03:29:20|460.44|456.34|460.31|456.21|460.51|456.41|460.31|456.21|16
1634441370000|2021-10-17 03:29:30|460.33|456.23|460.31|456.21|460.34|456.24|460.31|456.21|3
1634441380000|2021-10-17 03:29:40|460.32|456.22|460.46|456.36|460.47|456.37|460.32|456.22|14
1634441390000|2021-10-17 03:29:50|460.47|456.37|460.36|456.26|460.49|456.39|460.33|456.23|20
1634441400000|2021-10-17 03:30:00|460.35|456.25|460.31|456.21|460.35|456.25|460.31|456.21|8
1634441410000|2021-10-17 03:30:10|460.3|456.2|460.11|456.01|460.31|456.21|460.11|456.01|16
1634441420000|2021-10-17 03:30:20|460.12|456.02|460.04|455.94|460.14|456.04|460.04|455.94|18
1634441430000|2021-10-17 03:30:30|460.03|455.93|460.41|456.31|460.41|456.31|460.03|455.93|22
1634441440000|2021-10-17 03:30:40|460.4|456.3|460.49|456.39|460.5|456.4|460.4|456.3|14
1634441450000|2021-10-17 03:30:50|460.5|456.4|460.5|456.4|460.51|456.41|460.49|456.39|8
1634441460000|2021-10-17 03:31:00|460.51|456.41|460.62|456.52|460.64|456.54|460.49|456.39|12
1634441470000|2021-10-17 03:31:10|460.6|456.5|460.52|456.42|460.6|456.5|460.52|456.42|11
1634441480000|2021-10-17 03:31:20|460.54|456.44|460.66|456.56|460.66|456.56|460.52|456.42|12
1634441490000|2021-10-17 03:31:30|460.68|456.58|460.76|456.66|460.76|456.66|460.68|456.58|18
1634441500000|2021-10-17 03:31:40|460.75|456.65|460.67|456.57|460.79|456.69|460.67|456.57|16
1634441510000|2021-10-17 03:31:50|460.63|456.53|460.59|456.49|460.64|456.54|460.58|456.48|9
1634441520000|2021-10-17 03:32:00|460.58|456.48|460.53|456.43|460.59|456.49|460.53|456.43|10
1634441530000|2021-10-17 03:32:10|460.52|456.42|460.52|456.42|460.52|456.42|460.5|456.4|7
1634441540000|2021-10-17 03:32:20|460.58|456.48|460.62|456.52|460.63|456.53|460.58|456.48|17
1634441550000|2021-10-17 03:32:30|460.6|456.5|460.6|456.5|460.62|456.52|460.6|456.5|10
1634441560000|2021-10-17 03:32:40|460.61|456.51|460.57|456.47|460.61|456.51|460.53|456.43|7
1634441570000|2021-10-17 03:32:50|460.56|456.46|460.52|456.42|460.57|456.47|460.52|456.42|7
1634441580000|2021-10-17 03:33:00|460.53|456.43|460.52|456.42|460.54|456.44|460.51|456.41|11
1634441590000|2021-10-17 03:33:10|460.51|456.41|460.51|456.41|460.51|456.41|460.51|456.41|1
1634441600000|2021-10-17 03:33:20|460.54|456.44|460.5|456.4|460.54|456.44|460.5|456.4|3
1634441610000|2021-10-17 03:33:30|460.49|456.39|460.1|456|460.49|456.39|460.1|456|21
1634441620000|2021-10-17 03:33:40|460.08|455.98|460.09|455.99|460.1|456|460.02|455.92|19
1634441630000|2021-10-17 03:33:50|460.05|455.95|460.17|456.07|460.19|456.09|460.05|455.95|15
1634441640000|2021-10-17 03:34:00|460.15|456.05|460.21|456.11|460.23|456.13|460.15|456.05|7
1634441650000|2021-10-17 03:34:10|460.19|456.09|460.15|456.05|460.21|456.11|460.15|456.05|12
1634441660000|2021-10-17 03:34:20|460.11|456.01|460.11|456.01|460.12|456.02|460.06|455.96|12
1634441670000|2021-10-17 03:34:30|460.1|456|459.99|455.89|460.1|456|459.99|455.89|13
1634441680000|2021-10-17 03:34:40|460|455.9|459.99|455.89|460|455.9|459.99|455.89|2
1634441690000|2021-10-17 03:34:50|460.01|455.91|460|455.9|460.04|455.94|459.99|455.89|9
1634441700000|2021-10-17 03:35:00|460.01|455.91|460.16|456.06|460.16|456.06|460.01|455.91|8
1634441710000|2021-10-17 03:35:10|460.15|456.05|460.17|456.07|460.19|456.09|460.15|456.05|9
1634441720000|2021-10-17 03:35:20|460.18|456.08|460.17|456.07|460.19|456.09|460.16|456.06|9
1634441730000|2021-10-17 03:35:30|460.19|456.09|460.19|456.09|460.2|456.1|460.18|456.08|6
1634441740000|2021-10-17 03:35:40|460.17|456.07|460.15|456.05|460.17|456.07|460.11|456.01|12
1634441750000|2021-10-17 03:35:50|460.14|456.04|460.16|456.06|460.17|456.07|460.13|456.03|5
1634441760000|2021-10-17 03:36:00|460.15|456.05|460.2|456.1|460.21|456.11|460.15|456.05|8
1634441770000|2021-10-17 03:36:10|460.19|456.09|460.22|456.12|460.39|456.29|460.19|456.09|13
1634441780000|2021-10-17 03:36:20|460.18|456.08|459.95|455.85|460.18|456.08|459.93|455.83|22
1634441790000|2021-10-17 03:36:30|459.94|455.84|460.19|456.09|460.19|456.09|459.91|455.81|20
1634441800000|2021-10-17 03:36:40|460.18|456.08|460.23|456.13|460.24|456.14|460.16|456.06|8
1634441810000|2021-10-17 03:36:50|460.22|456.12|460.24|456.14|460.24|456.14|460.18|456.08|18
1634441820000|2021-10-17 03:37:00|460.22|456.12|460.41|456.31|460.41|456.31|460.21|456.11|14
1634441830000|2021-10-17 03:37:10|460.42|456.32|460.4|456.3|460.42|456.32|460.39|456.29|4
1634441840000|2021-10-17 03:37:20|460.42|456.32|460.31|456.21|460.44|456.34|460.27|456.17|20
1634441850000|2021-10-17 03:37:30|460.32|456.22|460.3|456.2|460.32|456.22|460.27|456.17|10
1634441860000|2021-10-17 03:37:40|460.31|456.21|460.3|456.2|460.31|456.21|460.29|456.19|6
1634441870000|2021-10-17 03:37:50|460.32|456.22|460.31|456.21|460.32|456.22|460.3|456.2|4
1634441880000|2021-10-17 03:38:00|460.3|456.2|460.11|456.01|460.3|456.2|460.11|456.01|16
1634441890000|2021-10-17 03:38:10|460.1|456|460.15|456.05|460.16|456.06|460.1|456|7
1634441900000|2021-10-17 03:38:20|460.14|456.04|460.12|456.02|460.16|456.06|460.12|456.02|6
1634441920000|2021-10-17 03:38:40|460.11|456.01|460.16|456.06|460.16|456.06|460.11|456.01|3
1634441930000|2021-10-17 03:38:50|460.15|456.05|460.13|456.03|460.15|456.05|460.12|456.02|4
1634441940000|2021-10-17 03:39:00|460.14|456.04|460.18|456.08|460.18|456.08|460.12|456.02|6
1634441950000|2021-10-17 03:39:10|460.2|456.1|460.16|456.06|460.2|456.1|460.14|456.04|9
1634441960000|2021-10-17 03:39:20|460.18|456.08|460.18|456.08|460.18|456.08|460.17|456.07|7
1634441970000|2021-10-17 03:39:30|460.17|456.07|460.2|456.1|460.21|456.11|460.16|456.06|9
1634441980000|2021-10-17 03:39:40|460.19|456.09|460.2|456.1|460.21|456.11|460.19|456.09|5
1634441990000|2021-10-17 03:39:50|460.21|456.11|460.21|456.11|460.22|456.12|460.21|456.11|3
1634442000000|2021-10-17 03:40:00|460.2|456.1|460.23|456.13|460.24|456.14|460.2|456.1|4
1634442010000|2021-10-17 03:40:10|460.21|456.11|460.23|456.13|460.25|456.15|460.21|456.11|5
1634442020000|2021-10-17 03:40:20|460.21|456.11|460.22|456.12|460.23|456.13|460.21|456.11|6
1634442030000|2021-10-17 03:40:30|460.23|456.13|460.23|456.13|460.24|456.14|460.21|456.11|9
1634442040000|2021-10-17 03:40:40|460.22|456.12|460.21|456.11|460.22|456.12|460.2|456.1|4
1634442050000|2021-10-17 03:40:50|460.2|456.1|460.21|456.11|460.21|456.11|460.16|456.06|8
1634442060000|2021-10-17 03:41:00|460.2|456.1|460.15|456.05|460.2|456.1|460.15|456.05|6
1634442070000|2021-10-17 03:41:10|460.13|456.03|460.12|456.02|460.14|456.04|460.12|456.02|11
1634442080000|2021-10-17 03:41:20|460.11|456.01|460.11|456.01|460.15|456.05|460.1|456|11
1634442090000|2021-10-17 03:41:30|460.1|456|460.14|456.04|460.15|456.05|460.1|456|13
1634442100000|2021-10-17 03:41:40|460.15|456.05|460.15|456.05|460.18|456.08|460.14|456.04|7
1634442110000|2021-10-17 03:41:50|460.12|456.02|460.14|456.04|460.16|456.06|460.09|455.99|12
1634442130000|2021-10-17 03:42:10|460.12|456.02|460.19|456.09|460.19|456.09|460.12|456.02|9
1634442140000|2021-10-17 03:42:20|460.18|456.08|460.04|455.94|460.18|456.08|460.04|455.94|5
1634442150000|2021-10-17 03:42:30|460.05|455.95|460.06|455.96|460.09|455.99|460.05|455.95|5
1634442160000|2021-10-17 03:42:40|460.05|455.95|460.05|455.95|460.08|455.98|460.05|455.95|5
1634442170000|2021-10-17 03:42:50|460.06|455.96|460|455.9|460.06|455.96|460|455.9|5
1634442220000|2021-10-17 03:43:40|459.97|455.87|459.96|455.86|459.97|455.87|459.96|455.86|2
1634442230000|2021-10-17 03:43:50|459.98|455.88|460.21|456.11|460.23|456.13|459.98|455.88|10
1634442240000|2021-10-17 03:44:00|460.18|456.08|460.1|456|460.18|456.08|460.1|456|11
1634442250000|2021-10-17 03:44:10|460.09|455.99|460.02|455.92|460.09|455.99|460.02|455.92|6
1634442260000|2021-10-17 03:44:20|460.01|455.91|459.8|455.7|460.01|455.91|459.8|455.7|11
1634442270000|2021-10-17 03:44:30|459.81|455.71|459.8|455.7|459.81|455.71|459.79|455.69|10
1634442280000|2021-10-17 03:44:40|459.81|455.71|459.86|455.76|459.87|455.77|459.81|455.71|5
1634442290000|2021-10-17 03:44:50|459.88|455.78|459.93|455.83|459.95|455.85|459.88|455.78|5
1634442300000|2021-10-17 03:45:00|459.95|455.85|459.9|455.8|459.95|455.85|459.9|455.8|6
1634442310000|2021-10-17 03:45:10|459.92|455.82|459.9|455.8|459.95|455.85|459.9|455.8|7
1634442320000|2021-10-17 03:45:20|459.91|455.81|459.91|455.81|459.92|455.82|459.91|455.81|3
1634442330000|2021-10-17 03:45:30|459.9|455.8|459.72|455.62|459.93|455.83|459.72|455.62|13
1634442340000|2021-10-17 03:45:40|459.73|455.63|459.71|455.61|459.73|455.63|459.71|455.61|2
1634442350000|2021-10-17 03:45:50|459.72|455.62|459.78|455.68|459.78|455.68|459.7|455.6|9
1634442360000|2021-10-17 03:46:00|459.77|455.67|459.8|455.7|459.81|455.71|459.77|455.67|16
1634442370000|2021-10-17 03:46:10|459.79|455.69|459.79|455.69|459.81|455.71|459.79|455.69|9
1634442380000|2021-10-17 03:46:20|459.8|455.7|459.78|455.68|459.8|455.7|459.77|455.67|9
1634442390000|2021-10-17 03:46:30|459.79|455.69|459.8|455.7|459.8|455.7|459.78|455.68|4
1634442400000|2021-10-17 03:46:40|459.81|455.71|459.78|455.68|459.81|455.71|459.78|455.68|8
1634442410000|2021-10-17 03:46:50|459.77|455.67|459.75|455.65|459.79|455.69|459.75|455.65|7
1634442420000|2021-10-17 03:47:00|459.72|455.62|459.73|455.63|459.75|455.65|459.72|455.62|4
1634442430000|2021-10-17 03:47:10|459.72|455.62|459.8|455.7|459.81|455.71|459.72|455.62|5
1634442440000|2021-10-17 03:47:20|459.79|455.69|459.75|455.65|459.79|455.69|459.75|455.65|7
1634442450000|2021-10-17 03:47:30|459.76|455.66|459.76|455.66|459.76|455.66|459.75|455.65|3
1634442460000|2021-10-17 03:47:40|459.75|455.65|459.56|455.46|459.77|455.67|459.56|455.46|10
1634442470000|2021-10-17 03:47:50|459.59|455.49|459.69|455.59|459.69|455.59|459.56|455.46|24
1634442480000|2021-10-17 03:48:00|459.7|455.6|459.7|455.6|459.72|455.62|459.69|455.59|7
1634442490000|2021-10-17 03:48:10|459.67|455.57|459.7|455.6|459.7|455.6|459.67|455.57|3
1634442500000|2021-10-17 03:48:20|459.69|455.59|459.69|455.59|459.7|455.6|459.69|455.59|3
1634442510000|2021-10-17 03:48:30|459.7|455.6|459.7|455.6|459.7|455.6|459.7|455.6|1
1634442520000|2021-10-17 03:48:40|459.68|455.58|459.68|455.58|459.68|455.58|459.68|455.58|1
1634442530000|2021-10-17 03:48:50|459.67|455.57|459.69|455.59|459.69|455.59|459.67|455.57|4
1634442540000|2021-10-17 03:49:00|459.7|455.6|459.69|455.59|459.7|455.6|459.69|455.59|2
1634442560000|2021-10-17 03:49:20|459.7|455.6|459.69|455.59|459.7|455.6|459.69|455.59|2
1634442570000|2021-10-17 03:49:30|459.7|455.6|459.7|455.6|459.7|455.6|459.69|455.59|3
1634442580000|2021-10-17 03:49:40|459.69|455.59|459.4|455.3|459.69|455.59|459.4|455.3|15
1634442590000|2021-10-17 03:49:50|459.43|455.33|459.42|455.32|459.43|455.33|459.41|455.31|3
1634442600000|2021-10-17 03:50:00|459.41|455.31|459.36|455.26|459.41|455.31|459.35|455.25|7
1634442610000|2021-10-17 03:50:10|459.35|455.25|459.35|455.25|459.35|455.25|459.35|455.25|1
1634442620000|2021-10-17 03:50:20|459.33|455.23|459.3|455.2|459.33|455.23|459.29|455.19|3
1634442630000|2021-10-17 03:50:30|459.31|455.21|459.28|455.18|459.31|455.21|459.26|455.16|5
1634442640000|2021-10-17 03:50:40|459.27|455.17|459.28|455.18|459.28|455.18|459.27|455.17|2
1634442650000|2021-10-17 03:50:50|459.26|455.16|459.27|455.17|459.27|455.17|459.25|455.15|4
1634442660000|2021-10-17 03:51:00|459.28|455.18|459.43|455.33|459.43|455.33|459.28|455.18|10
1634442670000|2021-10-17 03:51:10|459.46|455.36|459.49|455.39|459.5|455.4|459.42|455.32|10
1634442680000|2021-10-17 03:51:20|459.48|455.38|459.48|455.38|459.5|455.4|459.46|455.36|7
1634442690000|2021-10-17 03:51:30|459.49|455.39|459.48|455.38|459.49|455.39|459.48|455.38|2
1634442700000|2021-10-17 03:51:40|459.52|455.42|459.59|455.49|459.59|455.49|459.52|455.42|9
1634442710000|2021-10-17 03:51:50|459.58|455.48|459.58|455.48|459.59|455.49|459.58|455.48|3
1634442720000|2021-10-17 03:52:00|459.57|455.47|459.62|455.52|459.62|455.52|459.57|455.47|10
1634442730000|2021-10-17 03:52:10|459.64|455.54|459.68|455.58|459.68|455.58|459.64|455.54|8
1634442740000|2021-10-17 03:52:20|459.67|455.57|459.67|455.57|459.67|455.57|459.67|455.57|1
1634442750000|2021-10-17 03:52:30|459.64|455.54|459.5|455.4|459.64|455.54|459.5|455.4|6
1634442760000|2021-10-17 03:52:40|459.49|455.39|459.5|455.4|459.5|455.4|459.48|455.38|3
1634442770000|2021-10-17 03:52:50|459.52|455.42|459.44|455.34|459.52|455.42|459.44|455.34|9
1634442780000|2021-10-17 03:53:00|459.43|455.33|459.45|455.35|459.47|455.37|459.43|455.33|9
1634442790000|2021-10-17 03:53:10|459.44|455.34|459.45|455.35|459.47|455.37|459.41|455.31|8
1634442800000|2021-10-17 03:53:20|459.46|455.36|459.48|455.38|459.48|455.38|459.45|455.35|4
1634442810000|2021-10-17 03:53:30|459.47|455.37|459.45|455.35|459.48|455.38|459.45|455.35|7
1634442820000|2021-10-17 03:53:40|459.46|455.36|459.46|455.36|459.46|455.36|459.46|455.36|1
1634442830000|2021-10-17 03:53:50|459.45|455.35|459.48|455.38|459.49|455.39|459.45|455.35|6
1634442840000|2021-10-17 03:54:00|459.47|455.37|459.48|455.38|459.48|455.38|459.47|455.37|2
1634442850000|2021-10-17 03:54:10|459.49|455.39|459.51|455.41|459.51|455.41|459.48|455.38|6
1634442860000|2021-10-17 03:54:20|459.49|455.39|459.51|455.41|459.52|455.42|459.49|455.39|7
1634442870000|2021-10-17 03:54:30|459.52|455.42|459.51|455.41|459.52|455.42|459.51|455.41|6
1634442880000|2021-10-17 03:54:40|459.5|455.4|459.53|455.43|459.54|455.44|459.5|455.4|8
1634442890000|2021-10-17 03:54:50|459.52|455.42|459.73|455.63|459.74|455.64|459.52|455.42|13
1634442900000|2021-10-17 03:55:00|459.72|455.62|459.64|455.54|459.72|455.62|459.62|455.52|13
1634442910000|2021-10-17 03:55:10|459.65|455.55|459.61|455.51|459.65|455.55|459.6|455.5|8
1634442920000|2021-10-17 03:55:20|459.63|455.53|459.66|455.56|459.67|455.57|459.61|455.51|10
1634442930000|2021-10-17 03:55:30|459.67|455.57|459.69|455.59|459.7|455.6|459.67|455.57|13
1634442940000|2021-10-17 03:55:40|459.68|455.58|459.51|455.41|459.69|455.59|459.51|455.41|11
1634442950000|2021-10-17 03:55:50|459.5|455.4|459.52|455.42|459.53|455.43|459.5|455.4|4
1634442960000|2021-10-17 03:56:00|459.54|455.44|459.65|455.55|459.67|455.57|459.54|455.44|10
1634442970000|2021-10-17 03:56:10|459.66|455.56|459.67|455.57|459.68|455.58|459.61|455.51|13
1634442980000|2021-10-17 03:56:20|459.66|455.56|459.67|455.57|459.71|455.61|459.66|455.56|12
1634442990000|2021-10-17 03:56:30|459.66|455.56|459.69|455.59|459.7|455.6|459.66|455.56|6
1634443000000|2021-10-17 03:56:40|459.72|455.62|459.72|455.62|459.78|455.68|459.71|455.61|13
1634443010000|2021-10-17 03:56:50|459.71|455.61|459.71|455.61|459.71|455.61|459.71|455.61|1
1634443020000|2021-10-17 03:57:00|459.7|455.6|459.55|455.45|459.7|455.6|459.53|455.43|14
1634443030000|2021-10-17 03:57:10|459.54|455.44|459.5|455.4|459.54|455.44|459.49|455.39|8
1634443040000|2021-10-17 03:57:20|459.51|455.41|459.5|455.4|459.51|455.41|459.5|455.4|2
1634443050000|2021-10-17 03:57:30|459.49|455.39|459.41|455.31|459.49|455.39|459.4|455.3|9
1634443060000|2021-10-17 03:57:40|459.4|455.3|459.22|455.12|459.4|455.3|459.22|455.12|9
1634443070000|2021-10-17 03:57:50|459.23|455.13|459.24|455.14|459.24|455.14|459.22|455.12|7
1634443080000|2021-10-17 03:58:00|459.26|455.16|459.28|455.18|459.28|455.18|459.25|455.15|6
1634443090000|2021-10-17 03:58:10|459.27|455.17|459.28|455.18|459.28|455.18|459.27|455.17|2
1634443100000|2021-10-17 03:58:20|459.27|455.17|459.41|455.31|459.47|455.37|459.23|455.13|19
1634443110000|2021-10-17 03:58:30|459.43|455.33|459.42|455.32|459.44|455.34|459.4|455.3|11
1634443120000|2021-10-17 03:58:40|459.43|455.33|459.44|455.34|459.46|455.36|459.41|455.31|10
1634443130000|2021-10-17 03:58:50|459.45|455.35|459.41|455.31|459.45|455.35|459.41|455.31|4
1634443140000|2021-10-17 03:59:00|459.4|455.3|459.35|455.25|459.4|455.3|459.25|455.15|15
1634443150000|2021-10-17 03:59:10|459.33|455.23|459.18|455.08|459.33|455.23|459.18|455.08|13
1634443160000|2021-10-17 03:59:20|459.17|455.07|459.25|455.15|459.26|455.16|459.17|455.07|8
1634443170000|2021-10-17 03:59:30|459.24|455.14|459.08|454.98|459.24|455.14|459.08|454.98|7
1634443180000|2021-10-17 03:59:40|459.07|454.97|459.24|455.14|459.25|455.15|459.07|454.97|12
1634443190000|2021-10-17 03:59:50|459.23|455.13|459.23|455.13|459.26|455.16|459.23|455.13|12
1634443200000|2021-10-17 04:00:00|459.25|455.15|459.65|455.55|459.66|455.56|459.21|455.11|24
1634443210000|2021-10-17 04:00:10|459.64|455.54|459.61|455.51|459.67|455.57|459.61|455.51|9
1634443220000|2021-10-17 04:00:20|459.64|455.54|459.61|455.51|459.65|455.55|459.61|455.51|4
1634443230000|2021-10-17 04:00:30|459.6|455.5|459.61|455.51|459.61|455.51|459.6|455.5|4
1634443240000|2021-10-17 04:00:40|459.6|455.5|459.71|455.61|459.71|455.61|459.6|455.5|11
1634443250000|2021-10-17 04:00:50|459.7|455.6|459.73|455.63|459.75|455.65|459.68|455.58|7
1634443260000|2021-10-17 04:01:00|459.72|455.62|459.72|455.62|459.73|455.63|459.71|455.61|9
1634443270000|2021-10-17 04:01:10|459.73|455.63|459.67|455.57|459.73|455.63|459.67|455.57|7
1634443280000|2021-10-17 04:01:20|459.65|455.55|459.62|455.52|459.65|455.55|459.62|455.52|3
1634443290000|2021-10-17 04:01:30|459.64|455.54|459.59|455.49|459.64|455.54|459.58|455.48|9
1634443300000|2021-10-17 04:01:40|459.57|455.47|459.58|455.48|459.6|455.5|459.57|455.47|7
1634443310000|2021-10-17 04:01:50|459.6|455.5|459.59|455.49|459.6|455.5|459.58|455.48|8
1634443320000|2021-10-17 04:02:00|459.58|455.48|459.65|455.55|459.67|455.57|459.34|455.24|14
1634443330000|2021-10-17 04:02:10|459.64|455.54|459.64|455.54|459.65|455.55|459.64|455.54|3
1634443340000|2021-10-17 04:02:20|459.65|455.55|459.7|455.6|459.73|455.63|459.64|455.54|12
1634443350000|2021-10-17 04:02:30|459.71|455.61|459.93|455.83|459.96|455.86|459.69|455.59|14
1634443360000|2021-10-17 04:02:40|459.94|455.84|460.04|455.94|460.04|455.94|459.92|455.82|7
1634443370000|2021-10-17 04:02:50|460.06|455.96|459.94|455.84|460.06|455.96|459.93|455.83|9
1634443380000|2021-10-17 04:03:00|459.89|455.79|459.91|455.81|459.91|455.81|459.85|455.75|8
1634443390000|2021-10-17 04:03:10|459.9|455.8|459.7|455.6|459.91|455.81|459.7|455.6|8
1634443400000|2021-10-17 04:03:20|459.69|455.59|459.62|455.52|459.69|455.59|459.62|455.52|4
1634443410000|2021-10-17 04:03:30|459.61|455.51|459.61|455.51|459.61|455.51|459.61|455.51|1
1634443420000|2021-10-17 04:03:40|459.62|455.52|459.68|455.58|459.7|455.6|459.62|455.52|13
1634443430000|2021-10-17 04:03:50|459.69|455.59|459.66|455.56|459.69|455.59|459.63|455.53|14
1634443440000|2021-10-17 04:04:00|459.65|455.55|459.64|455.54|459.66|455.56|459.63|455.53|6
1634443450000|2021-10-17 04:04:10|459.63|455.53|459.55|455.45|459.63|455.53|459.54|455.44|15
1634443460000|2021-10-17 04:04:20|459.56|455.46|459.56|455.46|459.56|455.46|459.56|455.46|1
1634443470000|2021-10-17 04:04:30|459.55|455.45|459.56|455.46|459.56|455.46|459.55|455.45|2
1634443480000|2021-10-17 04:04:40|459.55|455.45|459.55|455.45|459.56|455.46|459.55|455.45|3
1634443490000|2021-10-17 04:04:50|459.56|455.46|459.56|455.46|459.58|455.48|459.56|455.46|4
1634443500000|2021-10-17 04:05:00|459.57|455.47|459.56|455.46|459.58|455.48|459.55|455.45|9
1634443510000|2021-10-17 04:05:10|459.54|455.44|459.56|455.46|459.58|455.48|459.54|455.44|4
1634443520000|2021-10-17 04:05:20|459.55|455.45|459.67|455.57|459.69|455.59|459.55|455.45|10
1634443530000|2021-10-17 04:05:30|459.68|455.58|459.71|455.61|459.72|455.62|459.68|455.58|11
1634443540000|2021-10-17 04:05:40|459.72|455.62|459.72|455.62|459.73|455.63|459.71|455.61|7
1634443550000|2021-10-17 04:05:50|459.71|455.61|459.75|455.65|459.75|455.65|459.7|455.6|12
1634443560000|2021-10-17 04:06:00|459.77|455.67|460|455.9|460|455.9|459.77|455.67|15
1634443570000|2021-10-17 04:06:10|459.96|455.86|460|455.9|460.01|455.91|459.91|455.81|16
1634443580000|2021-10-17 04:06:20|460.04|455.94|460.1|456|460.1|456|460.04|455.94|5
1634443590000|2021-10-17 04:06:30|460.07|455.97|460.1|456|460.1|456|460.07|455.97|2
1634443600000|2021-10-17 04:06:40|460.09|455.99|459.99|455.89|460.09|455.99|459.99|455.89|7
1634443610000|2021-10-17 04:06:50|460|455.9|459.96|455.86|460.01|455.91|459.96|455.86|10
1634443620000|2021-10-17 04:07:00|459.97|455.87|459.96|455.86|460|455.9|459.96|455.86|12
1634443630000|2021-10-17 04:07:10|459.97|455.87|459.86|455.76|459.97|455.87|459.86|455.76|7
1634443640000|2021-10-17 04:07:20|459.88|455.78|459.89|455.79|459.9|455.8|459.86|455.76|6
1634443650000|2021-10-17 04:07:30|459.9|455.8|459.86|455.76|459.9|455.8|459.86|455.76|10
1634443660000|2021-10-17 04:07:40|459.87|455.77|459.86|455.76|459.87|455.77|459.86|455.76|4
1634443670000|2021-10-17 04:07:50|459.87|455.77|459.92|455.82|459.95|455.85|459.87|455.77|12
1634443680000|2021-10-17 04:08:00|459.9|455.8|459.91|455.81|459.92|455.82|459.9|455.8|7
1634443690000|2021-10-17 04:08:10|459.92|455.82|459.91|455.81|459.92|455.82|459.91|455.81|2
1634443700000|2021-10-17 04:08:20|459.92|455.82|459.91|455.81|459.93|455.83|459.91|455.81|4
1634443710000|2021-10-17 04:08:30|459.89|455.79|460.06|455.96|460.15|456.05|459.87|455.77|12
1634443720000|2021-10-17 04:08:40|460.08|455.98|460.75|456.65|460.75|456.65|460.08|455.98|21
1634443730000|2021-10-17 04:08:50|460.71|456.61|460.73|456.63|460.8|456.7|460.71|456.61|15
1634443740000|2021-10-17 04:09:00|460.74|456.64|460.88|456.78|460.89|456.79|460.73|456.63|16
1634443750000|2021-10-17 04:09:10|460.89|456.79|460.95|456.85|461.01|456.91|460.88|456.78|19
1634443760000|2021-10-17 04:09:20|460.96|456.86|460.72|456.62|460.97|456.87|460.72|456.62|20
1634443770000|2021-10-17 04:09:30|460.73|456.63|460.71|456.61|460.73|456.63|460.64|456.54|12
1634443780000|2021-10-17 04:09:40|460.72|456.62|460.76|456.66|460.77|456.67|460.72|456.62|7
1634443790000|2021-10-17 04:09:50|460.77|456.67|460.76|456.66|460.77|456.67|460.76|456.66|2
1634443800000|2021-10-17 04:10:00|460.77|456.67|460.78|456.68|460.8|456.7|460.77|456.67|6
1634443810000|2021-10-17 04:10:10|460.77|456.67|460.7|456.6|460.78|456.68|460.7|456.6|10
1634443820000|2021-10-17 04:10:20|460.67|456.57|460.54|456.44|460.67|456.57|460.54|456.44|12
1634443830000|2021-10-17 04:10:30|460.56|456.46|460.52|456.42|460.57|456.47|460.51|456.41|5
1634443840000|2021-10-17 04:10:40|460.53|456.43|460.63|456.53|460.64|456.54|460.53|456.43|7
1634443850000|2021-10-17 04:10:50|460.64|456.54|460.72|456.62|460.73|456.63|460.64|456.54|11
1634443860000|2021-10-17 04:11:00|460.74|456.64|460.76|456.66|460.77|456.67|460.71|456.61|6
1634443870000|2021-10-17 04:11:10|460.77|456.67|460.93|456.83|461.08|456.98|460.77|456.67|24
1634443880000|2021-10-17 04:11:20|460.92|456.82|460.64|456.54|460.93|456.83|460.64|456.54|23
1634443890000|2021-10-17 04:11:30|460.63|456.53|460.59|456.49|460.63|456.53|460.59|456.49|3
1634443900000|2021-10-17 04:11:40|460.6|456.5|460.7|456.6|460.7|456.6|460.56|456.46|13
1634443910000|2021-10-17 04:11:50|460.68|456.58|460.55|456.45|460.68|456.58|460.55|456.45|11
1634443920000|2021-10-17 04:12:00|460.53|456.43|460.55|456.45|460.55|456.45|460.51|456.41|10
1634443930000|2021-10-17 04:12:10|460.56|456.46|460.53|456.43|460.58|456.48|460.47|456.37|12
1634443940000|2021-10-17 04:12:20|460.54|456.44|461.09|456.99|461.09|456.99|460.54|456.44|18
1634443950000|2021-10-17 04:12:30|461.08|456.98|461.2|457.1|461.24|457.14|461.07|456.97|14
1634443960000|2021-10-17 04:12:40|461.21|457.11|461.11|457.01|461.22|457.12|461.11|457.01|23
1634443970000|2021-10-17 04:12:50|461.12|457.02|460.94|456.84|461.13|457.03|460.94|456.84|14
1634443980000|2021-10-17 04:13:00|460.93|456.83|461.11|457.01|461.16|457.06|460.91|456.81|13
1634443990000|2021-10-17 04:13:10|461.1|457|460.89|456.79|461.19|457.09|460.85|456.75|21
1634444000000|2021-10-17 04:13:20|460.9|456.8|460.97|456.87|460.99|456.89|460.86|456.76|12
1634444010000|2021-10-17 04:13:30|460.98|456.88|461.01|456.91|461.01|456.91|460.97|456.87|4
1634444020000|2021-10-17 04:13:40|461.04|456.94|461.09|456.99|461.09|456.99|461.04|456.94|3
1634444030000|2021-10-17 04:13:50|461.16|457.06|461.16|457.06|461.16|457.06|461.12|457.02|8
1634444040000|2021-10-17 04:14:00|461.17|457.07|461.23|457.13|461.28|457.18|461.17|457.07|14
1634444050000|2021-10-17 04:14:10|461.22|457.12|461.11|457.01|461.25|457.15|461.06|456.96|12
1634444060000|2021-10-17 04:14:20|461.12|457.02|461.06|456.96|461.14|457.04|461.05|456.95|15
1634444070000|2021-10-17 04:14:30|461.07|456.97|461.03|456.93|461.11|457.01|461.02|456.92|17
1634444080000|2021-10-17 04:14:40|461.02|456.92|461.01|456.91|461.02|456.92|461.01|456.91|2
1634444090000|2021-10-17 04:14:50|461.03|456.93|460.99|456.89|461.03|456.93|460.97|456.87|5
1634444100000|2021-10-17 04:15:00|461|456.9|461.17|457.07|461.18|457.08|461|456.9|13
1634444110000|2021-10-17 04:15:10|461.16|457.06|461.25|457.15|461.25|457.15|461.15|457.05|12
1634444120000|2021-10-17 04:15:20|461.28|457.18|461.24|457.14|461.28|457.18|461.24|457.14|5
1634444130000|2021-10-17 04:15:30|461.23|457.13|461.25|457.15|461.25|457.15|461.21|457.11|9
1634444140000|2021-10-17 04:15:40|461.24|457.14|461.09|456.99|461.24|457.14|461.09|456.99|7
1634444150000|2021-10-17 04:15:50|461.11|457.01|461.08|456.98|461.12|457.02|461.03|456.93|14
1634444160000|2021-10-17 04:16:00|461.07|456.97|461.05|456.95|461.09|456.99|461.05|456.95|6
1634444170000|2021-10-17 04:16:10|461.06|456.96|461.02|456.92|461.07|456.97|461.02|456.92|9
1634444180000|2021-10-17 04:16:20|461.04|456.94|461.01|456.91|461.05|456.95|461.01|456.91|12
1634444190000|2021-10-17 04:16:30|461.02|456.92|461.04|456.94|461.04|456.94|461.02|456.92|3
1634444200000|2021-10-17 04:16:40|461.03|456.93|461.03|456.93|461.03|456.93|461.02|456.92|3
1634444210000|2021-10-17 04:16:50|461.04|456.94|461.17|457.07|461.17|457.07|461.04|456.94|6
1634444220000|2021-10-17 04:17:00|461.19|457.09|461.09|456.99|461.2|457.1|461.07|456.97|8
1634444230000|2021-10-17 04:17:10|461.1|457|461.05|456.95|461.1|457|461.03|456.93|8
1634444240000|2021-10-17 04:17:20|461.04|456.94|460.78|456.68|461.04|456.94|460.78|456.68|11
1634444250000|2021-10-17 04:17:30|460.77|456.67|460.74|456.64|460.79|456.69|460.74|456.64|4
1634444260000|2021-10-17 04:17:40|460.73|456.63|460.74|456.64|460.74|456.64|460.73|456.63|2
1634444270000|2021-10-17 04:17:50|460.75|456.65|460.89|456.79|460.89|456.79|460.74|456.64|10
1634444280000|2021-10-17 04:18:00|460.9|456.8|460.93|456.83|460.94|456.84|460.88|456.78|8
1634444290000|2021-10-17 04:18:10|460.92|456.82|460.92|456.82|460.93|456.83|460.91|456.81|7
1634444300000|2021-10-17 04:18:20|460.93|456.83|460.9|456.8|460.93|456.83|460.9|456.8|10
1634444310000|2021-10-17 04:18:30|460.91|456.81|460.96|456.86|460.96|456.86|460.91|456.81|8
1634444320000|2021-10-17 04:18:40|460.95|456.85|460.99|456.89|460.99|456.89|460.95|456.85|3
1634444330000|2021-10-17 04:18:50|460.98|456.88|460.98|456.88|460.98|456.88|460.98|456.88|1
1634444340000|2021-10-17 04:19:00|460.97|456.87|460.97|456.87|460.97|456.87|460.97|456.87|1
1634444350000|2021-10-17 04:19:10|460.95|456.85|460.92|456.82|460.95|456.85|460.92|456.82|4
1634444360000|2021-10-17 04:19:20|460.91|456.81|460.82|456.72|460.91|456.81|460.81|456.71|10
1634444370000|2021-10-17 04:19:30|460.81|456.71|460.76|456.66|460.85|456.75|460.76|456.66|13
1634444380000|2021-10-17 04:19:40|460.77|456.67|460.76|456.66|460.77|456.67|460.76|456.66|2
1634444390000|2021-10-17 04:19:50|460.77|456.67|460.77|456.67|460.77|456.67|460.77|456.67|1
1634444400000|2021-10-17 04:20:00|460.79|456.69|460.8|456.7|460.8|456.7|460.77|456.67|5
1634444420000|2021-10-17 04:20:20|460.82|456.72|460.82|456.72|460.82|456.72|460.8|456.7|6
1634444430000|2021-10-17 04:20:30|460.88|456.78|461.43|457.33|461.5|457.4|460.87|456.77|25
1634444440000|2021-10-17 04:20:40|461.42|457.32|461.42|457.32|461.48|457.38|461.42|457.32|9
1634444450000|2021-10-17 04:20:50|461.43|457.33|461.41|457.31|461.43|457.33|461.41|457.31|7
1634444460000|2021-10-17 04:21:00|461.4|457.3|461.39|457.29|461.4|457.3|461.39|457.29|4
1634444470000|2021-10-17 04:21:10|461.38|457.28|461.32|457.22|461.38|457.28|461.32|457.22|5
1634444480000|2021-10-17 04:21:20|461.33|457.23|461.39|457.29|461.41|457.31|461.33|457.23|6
1634444490000|2021-10-17 04:21:30|461.4|457.3|461.41|457.31|461.42|457.32|461.4|457.3|4
1634444510000|2021-10-17 04:21:50|461.4|457.3|461.4|457.3|461.4|457.3|461.4|457.3|1
1634444520000|2021-10-17 04:22:00|461.41|457.31|461.39|457.29|461.41|457.31|461.39|457.29|3
1634444530000|2021-10-17 04:22:10|461.4|457.3|461.38|457.28|461.4|457.3|461.38|457.28|4
1634444540000|2021-10-17 04:22:20|461.36|457.26|461.36|457.26|461.37|457.27|461.36|457.26|3
1634444550000|2021-10-17 04:22:30|461.35|457.25|461.41|457.31|461.41|457.31|461.35|457.25|3
1634444560000|2021-10-17 04:22:40|461.35|457.25|461.35|457.25|461.35|457.25|461.35|457.25|1
1634444570000|2021-10-17 04:22:50|461.34|457.24|461.4|457.3|461.4|457.3|461.34|457.24|2
1634444580000|2021-10-17 04:23:00|461.34|457.24|461.35|457.25|461.35|457.25|461.34|457.24|4
1634444590000|2021-10-17 04:23:10|461.32|457.22|461.1|457|461.33|457.23|461.1|457|14
1634444600000|2021-10-17 04:23:20|461.09|456.99|460.94|456.84|461.09|456.99|460.94|456.84|8
1634444610000|2021-10-17 04:23:30|460.93|456.83|460.82|456.72|460.93|456.83|460.82|456.72|11
1634444620000|2021-10-17 04:23:40|460.81|456.71|460.77|456.67|460.82|456.72|460.76|456.66|14
1634444630000|2021-10-17 04:23:50|460.76|456.66|460.7|456.6|460.77|456.67|460.69|456.59|19
1634444640000|2021-10-17 04:24:00|460.68|456.58|460.64|456.54|460.68|456.58|460.64|456.54|9
1634444650000|2021-10-17 04:24:10|460.63|456.53|460.61|456.51|460.63|456.53|460.6|456.5|9
1634444660000|2021-10-17 04:24:20|460.6|456.5|460.53|456.43|460.61|456.51|460.52|456.42|13
1634444670000|2021-10-17 04:24:30|460.52|456.42|460.52|456.42|460.53|456.43|460.51|456.41|4
1634444680000|2021-10-17 04:24:40|460.51|456.41|460.49|456.39|460.52|456.42|460.49|456.39|6
1634444690000|2021-10-17 04:24:50|460.5|456.4|460.56|456.46|460.57|456.47|460.5|456.4|10
1634444700000|2021-10-17 04:25:00|460.55|456.45|460.51|456.41|460.55|456.45|460.5|456.4|7
1634444710000|2021-10-17 04:25:10|460.52|456.42|460.48|456.38|460.54|456.44|460.48|456.38|7
1634444720000|2021-10-17 04:25:20|460.5|456.4|460.4|456.3|460.5|456.4|460.4|456.3|9
1634444730000|2021-10-17 04:25:30|460.39|456.29|460.25|456.15|460.39|456.29|460.25|456.15|10
1634444740000|2021-10-17 04:25:40|460.2|456.1|460.2|456.1|460.2|456.1|460.2|456.1|1
1634444750000|2021-10-17 04:25:50|460.19|456.09|460.36|456.26|460.37|456.27|460.19|456.09|14
1634444760000|2021-10-17 04:26:00|460.35|456.25|460.44|456.34|460.44|456.34|460.34|456.24|11
1634444780000|2021-10-17 04:26:20|460.45|456.35|460.44|456.34|460.45|456.35|460.42|456.32|6
1634444790000|2021-10-17 04:26:30|460.45|456.35|460.45|456.35|460.46|456.36|460.42|456.32|11
1634444800000|2021-10-17 04:26:40|460.46|456.36|460.45|456.35|460.46|456.36|460.44|456.34|4
1634444810000|2021-10-17 04:26:50|460.46|456.36|460.46|456.36|460.46|456.36|460.44|456.34|10
1634444820000|2021-10-17 04:27:00|460.45|456.35|460.61|456.51|460.61|456.51|460.44|456.34|12
1634444830000|2021-10-17 04:27:10|460.64|456.54|460.8|456.7|460.81|456.71|460.63|456.53|11
1634444840000|2021-10-17 04:27:20|460.81|456.71|460.8|456.7|460.85|456.75|460.8|456.7|6
1634444850000|2021-10-17 04:27:30|460.79|456.69|460.78|456.68|460.8|456.7|460.77|456.67|7
1634444860000|2021-10-17 04:27:40|460.74|456.64|460.59|456.49|460.74|456.64|460.58|456.48|10
1634444870000|2021-10-17 04:27:50|460.55|456.45|460.46|456.36|460.56|456.46|460.45|456.35|12
1634444880000|2021-10-17 04:28:00|460.44|456.34|460.45|456.35|460.48|456.38|460.42|456.32|9
1634444890000|2021-10-17 04:28:10|460.47|456.37|460.42|456.32|460.51|456.41|460.4|456.3|11
1634444900000|2021-10-17 04:28:20|460.4|456.3|460.32|456.22|460.41|456.31|460.32|456.22|9
1634444910000|2021-10-17 04:28:30|460.31|456.21|460.09|455.99|460.31|456.21|460.09|455.99|20
1634444920000|2021-10-17 04:28:40|460.04|455.94|460.04|455.94|460.08|455.98|460|455.9|14
1634444930000|2021-10-17 04:28:50|460.05|455.95|460.21|456.11|460.21|456.11|460.04|455.94|13
1634444940000|2021-10-17 04:29:00|460.22|456.12|460.24|456.14|460.24|456.14|460.21|456.11|3
1634444950000|2021-10-17 04:29:10|460.26|456.16|460.49|456.39|460.5|456.4|460.26|456.16|14
1634444960000|2021-10-17 04:29:20|460.48|456.38|460.45|456.35|460.48|456.38|460.42|456.32|11
1634444970000|2021-10-17 04:29:30|460.46|456.36|460.44|456.34|460.46|456.36|460.43|456.33|6
1634444980000|2021-10-17 04:29:40|460.42|456.32|460.43|456.33|460.43|456.33|460.4|456.3|8
1634444990000|2021-10-17 04:29:50|460.44|456.34|460.43|456.33|460.44|456.34|460.43|456.33|2
1634445000000|2021-10-17 04:30:00|460.45|456.35|460.49|456.39|460.5|456.4|460.45|456.35|5
1634445010000|2021-10-17 04:30:10|460.48|456.38|460.43|456.33|460.48|456.38|460.43|456.33|8
1634445020000|2021-10-17 04:30:20|460.41|456.31|460.4|456.3|460.41|456.31|460.39|456.29|9
1634445030000|2021-10-17 04:30:30|460.39|456.29|460.18|456.08|460.39|456.29|460.17|456.07|10
1634445040000|2021-10-17 04:30:40|460.16|456.06|460.1|456|460.16|456.06|460.1|456|7
1634445050000|2021-10-17 04:30:50|460.11|456.01|460.05|455.95|460.11|456.01|460.03|455.93|10
1634445060000|2021-10-17 04:31:00|460.04|455.94|460.04|455.94|460.04|455.94|460.04|455.94|1
1634445070000|2021-10-17 04:31:10|460.05|455.95|460.02|455.92|460.05|455.95|460.02|455.92|4
1634445080000|2021-10-17 04:31:20|460.01|455.91|460.06|455.96|460.07|455.97|460.01|455.91|8
1634445090000|2021-10-17 04:31:30|460.08|455.98|460.11|456.01|460.13|456.03|460.06|455.96|9
1634445100000|2021-10-17 04:31:40|460.13|456.03|460.13|456.03|460.13|456.03|460.13|456.03|1
1634445110000|2021-10-17 04:31:50|460.15|456.05|460.21|456.11|460.22|456.12|460.15|456.05|9
1634445120000|2021-10-17 04:32:00|460.22|456.12|460.18|456.08|460.22|456.12|460.18|456.08|6
1634445130000|2021-10-17 04:32:10|460.2|456.1|460.38|456.28|460.38|456.28|460.2|456.1|15
1634445140000|2021-10-17 04:32:20|460.37|456.27|460.32|456.22|460.38|456.28|460.32|456.22|7
1634445150000|2021-10-17 04:32:30|460.3|456.2|460.26|456.16|460.3|456.2|460.26|456.16|5
1634445160000|2021-10-17 04:32:40|460.25|456.15|460.26|456.16|460.28|456.18|460.2|456.1|14
1634445170000|2021-10-17 04:32:50|460.27|456.17|460.23|456.13|460.28|456.18|460.23|456.13|9
1634445180000|2021-10-17 04:33:00|460.22|456.12|460.19|456.09|460.22|456.12|460.19|456.09|4
1634445190000|2021-10-17 04:33:10|460.18|456.08|460.17|456.07|460.18|456.08|460.16|456.06|5
1634445200000|2021-10-17 04:33:20|460.16|456.06|460.21|456.11|460.24|456.14|460.16|456.06|9
1634445210000|2021-10-17 04:33:30|460.23|456.13|460.24|456.14|460.24|456.14|460.23|456.13|4
1634445220000|2021-10-17 04:33:40|460.23|456.13|460.24|456.14|460.31|456.21|460.23|456.13|14
1634445230000|2021-10-17 04:33:50|460.23|456.13|460.23|456.13|460.25|456.15|460.22|456.12|13
1634445240000|2021-10-17 04:34:00|460.22|456.12|460.23|456.13|460.24|456.14|460.2|456.1|8
1634445250000|2021-10-17 04:34:10|460.21|456.11|460.23|456.13|460.23|456.13|460.21|456.11|2
1634445260000|2021-10-17 04:34:20|460.24|456.14|460.33|456.23|460.33|456.23|460.23|456.13|10
1634445270000|2021-10-17 04:34:30|460.32|456.22|460.3|456.2|460.36|456.26|460.3|456.2|10
1634445280000|2021-10-17 04:34:40|460.29|456.19|460.44|456.34|460.44|456.34|460.29|456.19|12
1634445290000|2021-10-17 04:34:50|460.43|456.33|460.43|456.33|460.43|456.33|460.43|456.33|1
1634445300000|2021-10-17 04:35:00|460.42|456.32|460.45|456.35|460.45|456.35|460.42|456.32|5
1634445310000|2021-10-17 04:35:10|460.44|456.34|460.56|456.46|460.56|456.46|460.44|456.34|9
1634445320000|2021-10-17 04:35:20|460.61|456.51|460.59|456.49|460.61|456.51|460.57|456.47|6
1634445330000|2021-10-17 04:35:30|460.58|456.48|460.47|456.37|460.58|456.48|460.47|456.37|6
1634445350000|2021-10-17 04:35:50|460.46|456.36|460.21|456.11|460.47|456.37|460.2|456.1|15
1634445360000|2021-10-17 04:36:00|460.22|456.12|460.22|456.12|460.22|456.12|460.21|456.11|5
1634445370000|2021-10-17 04:36:10|460.23|456.13|460.21|456.11|460.23|456.13|460.21|456.11|5
1634445380000|2021-10-17 04:36:20|460.22|456.12|460.22|456.12|460.22|456.12|460.22|456.12|1
1634445390000|2021-10-17 04:36:30|460.2|456.1|460.21|456.11|460.22|456.12|460.2|456.1|4
1634445400000|2021-10-17 04:36:40|460.27|456.17|460.73|456.63|460.73|456.63|460.27|456.17|19
1634445410000|2021-10-17 04:36:50|460.71|456.61|461.12|457.02|461.12|457.02|460.69|456.59|19
1634445420000|2021-10-17 04:37:00|461.15|457.05|460.92|456.82|461.15|457.05|460.92|456.82|18
1634445430000|2021-10-17 04:37:10|460.93|456.83|460.87|456.77|460.95|456.85|460.84|456.74|12
1634445440000|2021-10-17 04:37:20|460.9|456.8|460.9|456.8|460.9|456.8|460.9|456.8|1
1634445450000|2021-10-17 04:37:30|460.89|456.79|460.89|456.79|460.89|456.79|460.89|456.79|1
1634445460000|2021-10-17 04:37:40|460.91|456.81|461.02|456.92|461.02|456.92|460.91|456.81|5
1634445470000|2021-10-17 04:37:50|461.06|456.96|461.05|456.95|461.09|456.99|461.05|456.95|5
1634445480000|2021-10-17 04:38:00|461.06|456.96|460.96|456.86|461.06|456.96|460.96|456.86|9
1634445490000|2021-10-17 04:38:10|460.94|456.84|460.85|456.75|460.94|456.84|460.83|456.73|7
1634445500000|2021-10-17 04:38:20|460.82|456.72|460.83|456.73|460.84|456.74|460.8|456.7|8
1634445510000|2021-10-17 04:38:30|460.84|456.74|460.8|456.7|460.84|456.74|460.8|456.7|4
1634445520000|2021-10-17 04:38:40|460.77|456.67|460.74|456.64|460.77|456.67|460.74|456.64|3
1634445540000|2021-10-17 04:39:00|460.76|456.66|460.76|456.66|460.77|456.67|460.74|456.64|5
1634445550000|2021-10-17 04:39:10|460.75|456.65|460.9|456.8|460.9|456.8|460.75|456.65|8
1634445560000|2021-10-17 04:39:20|460.92|456.82|460.93|456.83|460.93|456.83|460.92|456.82|2
1634445570000|2021-10-17 04:39:30|460.97|456.87|460.98|456.88|460.98|456.88|460.97|456.87|4
1634445590000|2021-10-17 04:39:50|461.01|456.91|460.98|456.88|461.01|456.91|460.98|456.88|2
1634445600000|2021-10-17 04:40:00|461.01|456.91|461|456.9|461.01|456.91|460.97|456.87|8
1634445610000|2021-10-17 04:40:10|461.02|456.92|461.09|456.99|461.1|457|461.02|456.92|8
1634445620000|2021-10-17 04:40:20|461.12|457.02|461.08|456.98|461.12|457.02|461.07|456.97|4
1634445630000|2021-10-17 04:40:30|461.09|456.99|461.13|457.03|461.13|457.03|461.09|456.99|2
1634445640000|2021-10-17 04:40:40|461.17|457.07|461.51|457.41|461.51|457.41|461.17|457.07|10
1634445650000|2021-10-17 04:40:50|461.53|457.43|461.51|457.41|461.53|457.43|461.51|457.41|8
1634445660000|2021-10-17 04:41:00|461.52|457.42|461.51|457.41|461.54|457.44|461.51|457.41|6
1634445670000|2021-10-17 04:41:10|461.52|457.42|461.68|457.58|461.69|457.59|461.52|457.42|8
1634445680000|2021-10-17 04:41:20|461.69|457.59|461.76|457.66|461.77|457.67|461.69|457.59|9
1634445690000|2021-10-17 04:41:30|461.77|457.67|461.76|457.66|461.77|457.67|461.76|457.66|2
1634445700000|2021-10-17 04:41:40|461.78|457.68|461.77|457.67|461.78|457.68|461.77|457.67|2
1634445720000|2021-10-17 04:42:00|461.79|457.69|461.91|457.81|461.99|457.89|461.79|457.69|14
1634445730000|2021-10-17 04:42:10|461.9|457.8|461.84|457.74|461.91|457.81|461.84|457.74|4
1634445740000|2021-10-17 04:42:20|461.85|457.75|461.83|457.73|461.85|457.75|461.83|457.73|6
1634445750000|2021-10-17 04:42:30|461.85|457.75|461.82|457.72|461.85|457.75|461.81|457.71|7
1634445760000|2021-10-17 04:42:40|461.81|457.71|461.6|457.5|461.81|457.71|461.6|457.5|14
1634445770000|2021-10-17 04:42:50|461.59|457.49|461.41|457.31|461.59|457.49|461.41|457.31|12
1634445780000|2021-10-17 04:43:00|461.42|457.32|461.46|457.36|461.51|457.41|461.42|457.32|12
1634445790000|2021-10-17 04:43:10|461.51|457.41|461.51|457.41|461.52|457.42|461.49|457.39|5
1634445800000|2021-10-17 04:43:20|461.48|457.38|461.53|457.43|461.53|457.43|461.48|457.38|5
1634445810000|2021-10-17 04:43:30|461.49|457.39|461.47|457.37|461.49|457.39|461.47|457.37|6
1634445820000|2021-10-17 04:43:40|461.48|457.38|461.48|457.38|461.48|457.38|461.47|457.37|3
1634445830000|2021-10-17 04:43:50|461.47|457.37|461.5|457.4|461.5|457.4|461.47|457.37|3
1634445840000|2021-10-17 04:44:00|461.49|457.39|461.54|457.44|461.59|457.49|461.49|457.39|9
1634445850000|2021-10-17 04:44:10|461.59|457.49|461.46|457.36|461.59|457.49|461.46|457.36|8
1634445860000|2021-10-17 04:44:20|461.48|457.38|461.44|457.34|461.48|457.38|461.44|457.34|12
1634445870000|2021-10-17 04:44:30|461.42|457.32|461.26|457.16|461.42|457.32|461.26|457.16|11
1634445880000|2021-10-17 04:44:40|461.22|457.12|461.2|457.1|461.22|457.12|461.1|457|12
1634445890000|2021-10-17 04:44:50|461.21|457.11|461.21|457.11|461.21|457.11|461.21|457.11|1
1634445900000|2021-10-17 04:45:00|461.22|457.12|461.26|457.16|461.28|457.18|461.22|457.12|10
1634445910000|2021-10-17 04:45:10|461.14|457.04|461.13|457.03|461.15|457.05|461.13|457.03|3
1634445920000|2021-10-17 04:45:20|461.14|457.04|461.18|457.08|461.18|457.08|461.13|457.03|6
1634445930000|2021-10-17 04:45:30|461.2|457.1|461.35|457.25|461.35|457.25|461.2|457.1|11
1634445940000|2021-10-17 04:45:40|461.39|457.29|461.41|457.31|461.43|457.33|461.39|457.29|4
1634445950000|2021-10-17 04:45:50|461.42|457.32|461.41|457.31|461.43|457.33|461.41|457.31|3
1634445960000|2021-10-17 04:46:00|461.43|457.33|461.45|457.35|461.45|457.35|461.43|457.33|3
1634445970000|2021-10-17 04:46:10|461.44|457.34|461.46|457.36|461.46|457.36|461.44|457.34|5
1634445980000|2021-10-17 04:46:20|461.47|457.37|461.3|457.2|461.47|457.37|461.3|457.2|9
1634445990000|2021-10-17 04:46:30|461.24|457.14|461.29|457.19|461.29|457.19|461.24|457.14|9
1634446000000|2021-10-17 04:46:40|461.28|457.18|461.2|457.1|461.29|457.19|461.2|457.1|5
1634446010000|2021-10-17 04:46:50|461.19|457.09|461.15|457.05|461.2|457.1|461.15|457.05|7
1634446020000|2021-10-17 04:47:00|461.17|457.07|461.17|457.07|461.19|457.09|461.16|457.06|14
1634446030000|2021-10-17 04:47:10|461.16|457.06|461.01|456.91|461.17|457.07|461|456.9|14
1634446040000|2021-10-17 04:47:20|461|456.9|460.9|456.8|461|456.9|460.9|456.8|9
1634446050000|2021-10-17 04:47:30|460.89|456.79|460.89|456.79|460.9|456.8|460.89|456.79|3
1634446060000|2021-10-17 04:47:40|460.9|456.8|460.93|456.83|460.98|456.88|460.9|456.8|9
1634446070000|2021-10-17 04:47:50|460.95|456.85|460.94|456.84|460.95|456.85|460.93|456.83|3
1634446080000|2021-10-17 04:48:00|460.93|456.83|460.73|456.63|460.93|456.83|460.73|456.63|8
1634446090000|2021-10-17 04:48:10|460.74|456.64|460.76|456.66|460.82|456.72|460.74|456.64|18
1634446100000|2021-10-17 04:48:20|460.79|456.69|460.67|456.57|460.79|456.69|460.67|456.57|17
1634446110000|2021-10-17 04:48:30|460.65|456.55|460.67|456.57|460.69|456.59|460.65|456.55|7
1634446120000|2021-10-17 04:48:40|460.65|456.55|460.62|456.52|460.67|456.57|460.62|456.52|5
1634446130000|2021-10-17 04:48:50|460.61|456.51|460.61|456.51|460.62|456.52|460.61|456.51|3
1634446140000|2021-10-17 04:49:00|460.59|456.49|460.6|456.5|460.61|456.51|460.59|456.49|4
1634446150000|2021-10-17 04:49:10|460.61|456.51|460.59|456.49|460.61|456.51|460.59|456.49|3
1634446160000|2021-10-17 04:49:20|460.62|456.52|460.63|456.53|460.65|456.55|460.61|456.51|7
1634446170000|2021-10-17 04:49:30|460.65|456.55|460.55|456.45|460.68|456.58|460.55|456.45|13
1634446180000|2021-10-17 04:49:40|460.54|456.44|460.49|456.39|460.54|456.44|460.48|456.38|6
1634446190000|2021-10-17 04:49:50|460.47|456.37|460.6|456.5|460.64|456.54|460.41|456.31|14
1634446200000|2021-10-17 04:50:00|460.59|456.49|460.66|456.56|460.74|456.64|460.58|456.48|12
1634446210000|2021-10-17 04:50:10|460.65|456.55|460.6|456.5|460.66|456.56|460.6|456.5|6
1634446220000|2021-10-17 04:50:20|460.61|456.51|460.7|456.6|460.72|456.62|460.61|456.51|12
1634446230000|2021-10-17 04:50:30|460.69|456.59|460.66|456.56|460.71|456.61|460.63|456.53|9
1634446240000|2021-10-17 04:50:40|460.65|456.55|460.62|456.52|460.65|456.55|460.62|456.52|3
1634446250000|2021-10-17 04:50:50|460.61|456.51|460.64|456.54|460.65|456.55|460.61|456.51|4
1634446260000|2021-10-17 04:51:00|460.63|456.53|460.62|456.52|460.63|456.53|460.61|456.51|4
1634446270000|2021-10-17 04:51:10|460.61|456.51|460.47|456.37|460.61|456.51|460.46|456.36|12
1634446280000|2021-10-17 04:51:20|460.46|456.36|460.35|456.25|460.48|456.38|460.35|456.25|11
1634446290000|2021-10-17 04:51:30|460.36|456.26|460.22|456.12|460.36|456.26|460.22|456.12|14
1634446300000|2021-10-17 04:51:40|460.21|456.11|460.35|456.25|460.35|456.25|460.2|456.1|8
1634446310000|2021-10-17 04:51:50|460.34|456.24|460.36|456.26|460.36|456.26|460.31|456.21|15
1634446320000|2021-10-17 04:52:00|460.35|456.25|460.35|456.25|460.35|456.25|460.35|456.25|1
1634446330000|2021-10-17 04:52:10|460.34|456.24|460.34|456.24|460.35|456.25|460.33|456.23|4
1634446340000|2021-10-17 04:52:20|460.32|456.22|460.27|456.17|460.36|456.26|460.26|456.16|14
1634446350000|2021-10-17 04:52:30|460.25|456.15|460.52|456.42|460.52|456.42|460.25|456.15|18
1634446360000|2021-10-17 04:52:40|460.49|456.39|460.64|456.54|460.64|456.54|460.49|456.39|9
1634446370000|2021-10-17 04:52:50|460.66|456.56|460.66|456.56|460.67|456.57|460.64|456.54|5
1634446380000|2021-10-17 04:53:00|460.72|456.62|460.74|456.64|460.74|456.64|460.7|456.6|4
1634446390000|2021-10-17 04:53:10|460.69|456.59|460.72|456.62|460.72|456.62|460.68|456.58|7
1634446400000|2021-10-17 04:53:20|460.7|456.6|460.79|456.69|460.8|456.7|460.7|456.6|6
1634446410000|2021-10-17 04:53:30|460.76|456.66|460.66|456.56|460.76|456.66|460.66|456.56|7
1634446420000|2021-10-17 04:53:40|460.68|456.58|460.73|456.63|460.74|456.64|460.68|456.58|8
1634446430000|2021-10-17 04:53:50|460.79|456.69|460.72|456.62|460.82|456.72|460.72|456.62|5
1634446440000|2021-10-17 04:54:00|460.75|456.65|460.77|456.67|460.77|456.67|460.75|456.65|7
1634446460000|2021-10-17 04:54:20|460.76|456.66|460.77|456.67|460.77|456.67|460.76|456.66|2
1634446470000|2021-10-17 04:54:30|460.78|456.68|460.64|456.54|460.78|456.68|460.64|456.54|3
1634446480000|2021-10-17 04:54:40|460.62|456.52|460.63|456.53|460.66|456.56|460.62|456.52|4
1634446490000|2021-10-17 04:54:50|460.6|456.5|460.27|456.17|460.63|456.53|460.27|456.17|15
1634446500000|2021-10-17 04:55:00|460.28|456.18|460.31|456.21|460.31|456.21|460.19|456.09|20
1634446510000|2021-10-17 04:55:10|460.32|456.22|460.39|456.29|460.39|456.29|460.32|456.22|9
1634446520000|2021-10-17 04:55:20|460.34|456.24|460.37|456.27|460.37|456.27|460.33|456.23|5
1634446550000|2021-10-17 04:55:50|460.38|456.28|460.37|456.27|460.38|456.28|460.37|456.27|2
1634446560000|2021-10-17 04:56:00|460.36|456.26|460.35|456.25|460.4|456.3|460.35|456.25|8
1634446570000|2021-10-17 04:56:10|460.38|456.28|460.26|456.16|460.38|456.28|460.26|456.16|9
1634446580000|2021-10-17 04:56:20|460.25|456.15|460.04|455.94|460.25|456.15|460.04|455.94|15
1634446590000|2021-10-17 04:56:30|459.95|455.85|459.89|455.79|459.96|455.86|459.89|455.79|8
1634446600000|2021-10-17 04:56:40|459.9|455.8|459.9|455.8|459.9|455.8|459.9|455.8|1
1634446610000|2021-10-17 04:56:50|459.87|455.77|459.82|455.72|459.87|455.77|459.82|455.72|8
1634446620000|2021-10-17 04:57:00|459.79|455.69|459.79|455.69|459.92|455.82|459.78|455.68|20
1634446630000|2021-10-17 04:57:10|459.77|455.67|459.69|455.59|459.77|455.67|459.69|455.59|8
1634446640000|2021-10-17 04:57:20|459.71|455.61|459.69|455.59|459.71|455.61|459.68|455.58|4
1634446650000|2021-10-17 04:57:30|459.71|455.61|459.72|455.62|459.72|455.62|459.71|455.61|2
1634446660000|2021-10-17 04:57:40|459.73|455.63|459.7|455.6|459.73|455.63|459.7|455.6|4
1634446670000|2021-10-17 04:57:50|459.71|455.61|459.96|455.86|459.96|455.86|459.7|455.6|12
1634446680000|2021-10-17 04:58:00|459.95|455.85|459.94|455.84|459.95|455.85|459.93|455.83|3
1634446690000|2021-10-17 04:58:10|459.93|455.83|459.86|455.76|459.93|455.83|459.86|455.76|7
1634446700000|2021-10-17 04:58:20|459.87|455.77|459.84|455.74|459.87|455.77|459.84|455.74|2
1634446710000|2021-10-17 04:58:30|459.83|455.73|459.71|455.61|459.83|455.73|459.71|455.61|12
1634446720000|2021-10-17 04:58:40|459.74|455.64|459.7|455.6|459.74|455.64|459.69|455.59|6
1634446730000|2021-10-17 04:58:50|459.68|455.58|459.74|455.64|459.74|455.64|459.68|455.58|4
1634446740000|2021-10-17 04:59:00|459.76|455.66|459.76|455.66|459.78|455.68|459.76|455.66|4
1634446750000|2021-10-17 04:59:10|459.78|455.68|459.77|455.67|459.84|455.74|459.76|455.66|17
1634446760000|2021-10-17 04:59:20|459.76|455.66|459.56|455.46|459.76|455.66|459.55|455.45|16
1634446770000|2021-10-17 04:59:30|459.52|455.42|459.22|455.12|459.52|455.42|459.22|455.12|13
1634446780000|2021-10-17 04:59:40|459.25|455.15|459.17|455.07|459.26|455.16|459.15|455.05|14
1634446790000|2021-10-17 04:59:50|459.21|455.11|459.29|455.19|459.29|455.19|459.2|455.1|15
1634446800000|2021-10-17 05:00:00|459.33|455.23|459.65|455.55|459.69|455.59|459.33|455.23|23
1634446810000|2021-10-17 05:00:10|459.64|455.54|459.69|455.59|459.7|455.6|459.62|455.52|6
1634446820000|2021-10-17 05:00:20|459.67|455.57|459.57|455.47|459.67|455.57|459.57|455.47|13
1634446830000|2021-10-17 05:00:30|459.58|455.48|459.44|455.34|459.58|455.48|459.44|455.34|18
1634446840000|2021-10-17 05:00:40|459.43|455.33|459.52|455.42|459.52|455.42|459.43|455.33|8
1634446850000|2021-10-17 05:00:50|459.53|455.43|459.66|455.56|459.66|455.56|459.52|455.42|14
1634446860000|2021-10-17 05:01:00|459.67|455.57|459.65|455.55|459.68|455.58|459.62|455.52|11
1634446870000|2021-10-17 05:01:10|459.66|455.56|459.65|455.55|459.67|455.57|459.65|455.55|5
1634446880000|2021-10-17 05:01:20|459.66|455.56|459.66|455.56|459.67|455.57|459.66|455.56|3
1634446890000|2021-10-17 05:01:30|459.65|455.55|459.72|455.62|459.73|455.63|459.65|455.55|8
1634446900000|2021-10-17 05:01:40|459.73|455.63|459.73|455.63|459.76|455.66|459.72|455.62|8
1634446910000|2021-10-17 05:01:50|459.75|455.65|459.86|455.76|459.86|455.76|459.75|455.65|4
1634446920000|2021-10-17 05:02:00|459.88|455.78|459.9|455.8|459.91|455.81|459.88|455.78|12
1634446930000|2021-10-17 05:02:10|459.91|455.81|459.91|455.81|459.91|455.81|459.9|455.8|3
1634446940000|2021-10-17 05:02:20|459.94|455.84|459.96|455.86|459.96|455.86|459.93|455.83|11
1634446950000|2021-10-17 05:02:30|459.95|455.85|459.85|455.75|459.95|455.85|459.85|455.75|9
1634446960000|2021-10-17 05:02:40|459.87|455.77|459.82|455.72|459.87|455.77|459.81|455.71|8
1634446970000|2021-10-17 05:02:50|459.83|455.73|459.82|455.72|459.83|455.73|459.81|455.71|4
1634446980000|2021-10-17 05:03:00|459.81|455.71|459.82|455.72|459.83|455.73|459.8|455.7|5
1634446990000|2021-10-17 05:03:10|459.81|455.71|459.77|455.67|459.81|455.71|459.77|455.67|6
1634447000000|2021-10-17 05:03:20|459.78|455.68|459.78|455.68|459.78|455.68|459.78|455.68|1
1634447010000|2021-10-17 05:03:30|459.77|455.67|459.77|455.67|459.77|455.67|459.77|455.67|1
1634447020000|2021-10-17 05:03:40|459.78|455.68|459.76|455.66|459.8|455.7|459.76|455.66|5
1634447030000|2021-10-17 05:03:50|459.77|455.67|459.66|455.56|459.77|455.67|459.66|455.56|5
1634447040000|2021-10-17 05:04:00|459.65|455.55|459.66|455.56|459.67|455.57|459.65|455.55|8
1634447050000|2021-10-17 05:04:10|459.67|455.57|459.66|455.56|459.67|455.57|459.66|455.56|2
1634447060000|2021-10-17 05:04:20|459.67|455.57|459.71|455.61|459.71|455.61|459.67|455.57|7
1634447070000|2021-10-17 05:04:30|459.7|455.6|459.79|455.69|459.79|455.69|459.69|455.59|10
1634447080000|2021-10-17 05:04:40|459.78|455.68|459.81|455.71|459.81|455.71|459.78|455.68|3
1634447090000|2021-10-17 05:04:50|459.8|455.7|459.77|455.67|459.8|455.7|459.75|455.65|10
1634447100000|2021-10-17 05:05:00|459.75|455.65|459.73|455.63|459.79|455.69|459.73|455.63|7
1634447110000|2021-10-17 05:05:10|459.74|455.64|459.83|455.73|459.83|455.73|459.73|455.63|11
1634447120000|2021-10-17 05:05:20|459.85|455.75|460.1|456|460.1|456|459.85|455.75|15
1634447130000|2021-10-17 05:05:30|460.11|456.01|460.12|456.02|460.13|456.03|460.1|456|5
1634447140000|2021-10-17 05:05:40|460.1|456|460.14|456.04|460.15|456.05|460.08|455.98|13
1634447150000|2021-10-17 05:05:50|460.15|456.05|460.11|456.01|460.15|456.05|460.11|456.01|6
1634447160000|2021-10-17 05:06:00|460.1|456|460.03|455.93|460.1|456|460.03|455.93|10
1634447170000|2021-10-17 05:06:10|460.01|455.91|460|455.9|460.01|455.91|459.98|455.88|10
1634447180000|2021-10-17 05:06:20|459.99|455.89|460.09|455.99|460.09|455.99|459.96|455.86|12
1634447190000|2021-10-17 05:06:30|460.08|455.98|460.07|455.97|460.11|456.01|460.07|455.97|8
1634447200000|2021-10-17 05:06:40|460.06|455.96|460.02|455.92|460.06|455.96|460.02|455.92|8
1634447210000|2021-10-17 05:06:50|460.03|455.93|460.03|455.93|460.03|455.93|460.03|455.93|1
1634447230000|2021-10-17 05:07:10|460.02|455.92|460.03|455.93|460.03|455.93|460.02|455.92|2
1634447240000|2021-10-17 05:07:20|460.05|455.95|460.05|455.95|460.07|455.97|460.05|455.95|4
1634447250000|2021-10-17 05:07:30|460.07|455.97|460.3|456.2|460.3|456.2|460.07|455.97|18
1634447260000|2021-10-17 05:07:40|460.29|456.19|460.34|456.24|460.34|456.24|460.29|456.19|4
1634447270000|2021-10-17 05:07:50|460.36|456.26|460.35|456.25|460.37|456.27|460.34|456.24|9
1634447300000|2021-10-17 05:08:20|460.37|456.27|460.29|456.19|460.37|456.27|460.29|456.19|5
1634447310000|2021-10-17 05:08:30|460.27|456.17|460.27|456.17|460.28|456.18|460.27|456.17|3
1634447320000|2021-10-17 05:08:40|460.25|456.15|460.29|456.19|460.29|456.19|460.25|456.15|4
1634447330000|2021-10-17 05:08:50|460.28|456.18|460.28|456.18|460.28|456.18|460.28|456.18|1
1634447340000|2021-10-17 05:09:00|460.27|456.17|460.27|456.17|460.27|456.17|460.24|456.14|3
1634447360000|2021-10-17 05:09:20|460.28|456.18|460.2|456.1|460.28|456.18|460.2|456.1|3
1634447370000|2021-10-17 05:09:30|460.22|456.12|460.29|456.19|460.29|456.19|460.2|456.1|11
1634447380000|2021-10-17 05:09:40|460.3|456.2|460.44|456.34|460.44|456.34|460.3|456.2|10
1634447390000|2021-10-17 05:09:50|460.45|456.35|460.42|456.32|460.45|456.35|460.42|456.32|4
1634447400000|2021-10-17 05:10:00|460.45|456.35|460.39|456.29|460.45|456.35|460.38|456.28|7
1634447410000|2021-10-17 05:10:10|460.37|456.27|460.35|456.25|460.38|456.28|460.35|456.25|7
1634447420000|2021-10-17 05:10:20|460.33|456.23|460.36|456.26|460.36|456.26|460.33|456.23|6
1634447430000|2021-10-17 05:10:30|460.34|456.24|460.24|456.14|460.34|456.24|460.24|456.14|7
1634447440000|2021-10-17 05:10:40|460.21|456.11|460.27|456.17|460.28|456.18|460.21|456.11|6
1634447450000|2021-10-17 05:10:50|460.28|456.18|460.28|456.18|460.29|456.19|460.28|456.18|3
1634447460000|2021-10-17 05:11:00|460.29|456.19|460.28|456.18|460.29|456.19|460.28|456.18|4
1634447470000|2021-10-17 05:11:10|460.29|456.19|460.27|456.17|460.29|456.19|460.26|456.16|8
1634447480000|2021-10-17 05:11:20|460.28|456.18|460.28|456.18|460.28|456.18|460.27|456.17|5
1634447490000|2021-10-17 05:11:30|460.27|456.17|460.28|456.18|460.28|456.18|460.27|456.17|2
1634447500000|2021-10-17 05:11:40|460.27|456.17|460.23|456.13|460.27|456.17|460.22|456.12|5
1634447510000|2021-10-17 05:11:50|460.22|456.12|460.28|456.18|460.28|456.18|460.22|456.12|6
1634447520000|2021-10-17 05:12:00|460.29|456.19|460.29|456.19|460.36|456.26|460.28|456.18|9
1634447530000|2021-10-17 05:12:10|460.24|456.14|460.15|456.05|460.24|456.14|460.15|456.05|10
1634447540000|2021-10-17 05:12:20|460.16|456.06|460.14|456.04|460.16|456.06|460.14|456.04|2
1634447550000|2021-10-17 05:12:30|460.1|456|460.11|456.01|460.14|456.04|460.1|456|4
1634447560000|2021-10-17 05:12:40|460.1|456|460.1|456|460.11|456.01|460.1|456|3
1634447570000|2021-10-17 05:12:50|460.08|455.98|460.05|455.95|460.08|455.98|460.05|455.95|6
1634447580000|2021-10-17 05:13:00|460.04|455.94|459.94|455.84|460.04|455.94|459.92|455.82|8
1634447590000|2021-10-17 05:13:10|459.92|455.82|459.92|455.82|459.95|455.85|459.89|455.79|12
1634447600000|2021-10-17 05:13:20|459.97|455.87|460.1|456|460.11|456.01|459.97|455.87|9
1634447610000|2021-10-17 05:13:30|460.09|455.99|460.02|455.92|460.09|455.99|460.02|455.92|3
1634447620000|2021-10-17 05:13:40|460.03|455.93|460.03|455.93|460.03|455.93|460.03|455.93|1
1634447630000|2021-10-17 05:13:50|460.04|455.94|460.06|455.96|460.06|455.96|460.02|455.92|5
1634447640000|2021-10-17 05:14:00|460.07|455.97|459.98|455.88|460.11|456.01|459.97|455.87|12
1634447650000|2021-10-17 05:14:10|459.99|455.89|459.98|455.88|459.99|455.89|459.95|455.85|6
1634447660000|2021-10-17 05:14:20|459.99|455.89|459.98|455.88|460|455.9|459.98|455.88|4
1634447670000|2021-10-17 05:14:30|459.96|455.86|459.88|455.78|459.96|455.86|459.88|455.78|7
1634447680000|2021-10-17 05:14:40|459.86|455.76|459.86|455.76|459.87|455.77|459.85|455.75|5
1634447690000|2021-10-17 05:14:50|459.87|455.77|459.93|455.83|459.94|455.84|459.87|455.77|7
1634447700000|2021-10-17 05:15:00|459.9|455.8|459.82|455.72|459.9|455.8|459.82|455.72|6
1634447710000|2021-10-17 05:15:10|459.81|455.71|459.81|455.71|459.81|455.71|459.81|455.71|1
1634447720000|2021-10-17 05:15:20|459.8|455.7|459.73|455.63|459.81|455.71|459.73|455.63|7
1634447730000|2021-10-17 05:15:30|459.71|455.61|459.72|455.62|459.72|455.62|459.71|455.61|2
1634447740000|2021-10-17 05:15:40|459.69|455.59|459.6|455.5|459.71|455.61|459.6|455.5|9
1634447750000|2021-10-17 05:15:50|459.59|455.49|459.67|455.57|459.67|455.57|459.59|455.49|8
1634447760000|2021-10-17 05:16:00|459.65|455.55|459.63|455.53|459.66|455.56|459.63|455.53|3
1634447780000|2021-10-17 05:16:20|459.62|455.52|459.62|455.52|459.62|455.52|459.62|455.52|1
1634447790000|2021-10-17 05:16:30|459.61|455.51|459.61|455.51|459.61|455.51|459.61|455.51|1
1634447800000|2021-10-17 05:16:40|459.6|455.5|459.59|455.49|459.6|455.5|459.57|455.47|4
1634447810000|2021-10-17 05:16:50|459.58|455.48|459.55|455.45|459.59|455.49|459.55|455.45|5
1634447820000|2021-10-17 05:17:00|459.56|455.46|459.54|455.44|459.56|455.46|459.54|455.44|3
1634447840000|2021-10-17 05:17:20|459.53|455.43|459.3|455.2|459.53|455.43|459.3|455.2|6
1634447850000|2021-10-17 05:17:30|459.29|455.19|459.31|455.21|459.36|455.26|459.24|455.14|13
1634447860000|2021-10-17 05:17:40|459.33|455.23|459.27|455.17|459.33|455.23|459.26|455.16|7
1634447870000|2021-10-17 05:17:50|459.26|455.16|459.32|455.22|459.36|455.26|459.23|455.13|7
1634447880000|2021-10-17 05:18:00|459.34|455.24|459.3|455.2|459.34|455.24|459.3|455.2|8
1634447890000|2021-10-17 05:18:10|459.31|455.21|459.3|455.2|459.31|455.21|459.29|455.19|4
1634447900000|2021-10-17 05:18:20|459.31|455.21|459.19|455.09|459.31|455.21|459.19|455.09|5
1634447910000|2021-10-17 05:18:30|459.18|455.08|459.19|455.09|459.19|455.09|459.18|455.08|2
1634447920000|2021-10-17 05:18:40|459.08|454.98|458.93|454.83|459.09|454.99|458.82|454.72|14
1634447930000|2021-10-17 05:18:50|458.92|454.82|458.85|454.75|458.94|454.84|458.84|454.74|20
1634447940000|2021-10-17 05:19:00|458.84|454.74|458.84|454.74|458.88|454.78|458.83|454.73|11
1634447950000|2021-10-17 05:19:10|458.83|454.73|459.12|455.02|459.12|455.02|458.83|454.73|25
1634447960000|2021-10-17 05:19:20|459.11|455.01|459.07|454.97|459.12|455.02|459.07|454.97|6
1634447970000|2021-10-17 05:19:30|459.06|454.96|459.07|454.97|459.07|454.97|459.06|454.96|2
1634447980000|2021-10-17 05:19:40|459.06|454.96|459.06|454.96|459.06|454.96|459.06|454.96|1
1634447990000|2021-10-17 05:19:50|459.08|454.98|459.03|454.93|459.08|454.98|459.03|454.93|12
1634448000000|2021-10-17 05:20:00|458.94|454.84|458.7|454.6|458.94|454.84|458.7|454.6|16
1634448010000|2021-10-17 05:20:10|458.69|454.59|458.52|454.42|458.7|454.6|458.52|454.42|16
1634448020000|2021-10-17 05:20:20|458.5|454.4|458.62|454.52|458.63|454.53|458.34|454.24|28
1634448030000|2021-10-17 05:20:30|458.63|454.53|458.69|454.59|458.73|454.63|458.63|454.53|15
1634448040000|2021-10-17 05:20:40|458.64|454.54|458.61|454.51|458.66|454.56|458.61|454.51|10
1634448050000|2021-10-17 05:20:50|458.62|454.52|458.52|454.42|458.64|454.54|458.52|454.42|7
1634448060000|2021-10-17 05:21:00|458.51|454.41|458.43|454.33|458.52|454.42|458.43|454.33|8
1634448070000|2021-10-17 05:21:10|458.4|454.3|458.5|454.4|458.5|454.4|458.37|454.27|10
1634448080000|2021-10-17 05:21:20|458.49|454.39|458.49|454.39|458.57|454.47|458.46|454.36|22
1634448090000|2021-10-17 05:21:30|458.43|454.33|458.43|454.33|458.45|454.35|458.4|454.3|10
1634448100000|2021-10-17 05:21:40|458.41|454.31|458.49|454.39|458.53|454.43|458.41|454.31|9
1634448110000|2021-10-17 05:21:50|458.47|454.37|458.3|454.2|458.48|454.38|458.28|454.18|14
1634448120000|2021-10-17 05:22:00|458.36|454.26|458.36|454.26|458.43|454.33|458.36|454.26|13
1634448130000|2021-10-17 05:22:10|458.35|454.25|458.34|454.24|458.36|454.26|458.32|454.22|13
1634448140000|2021-10-17 05:22:20|458.35|454.25|458.32|454.22|458.35|454.25|458.28|454.18|15
1634448150000|2021-10-17 05:22:30|458.35|454.25|458.35|454.25|458.36|454.26|458.32|454.22|16
1634448160000|2021-10-17 05:22:40|458.36|454.26|458.31|454.21|458.36|454.26|458.31|454.21|9
1634448170000|2021-10-17 05:22:50|458.27|454.17|458.26|454.16|458.28|454.18|458.26|454.16|4
1634448180000|2021-10-17 05:23:00|458.25|454.15|458.22|454.12|458.29|454.19|458.22|454.12|14
1634448190000|2021-10-17 05:23:10|458.24|454.14|458.23|454.13|458.24|454.14|458.22|454.12|3
1634448200000|2021-10-17 05:23:20|458.24|454.14|458.23|454.13|458.24|454.14|458.23|454.13|4
1634448210000|2021-10-17 05:23:30|458.25|454.15|458.14|454.04|458.25|454.15|458.14|454.04|7
1634448220000|2021-10-17 05:23:40|458.15|454.05|458.03|453.93|458.15|454.05|458.03|453.93|12
1634448230000|2021-10-17 05:23:50|458.05|453.95|458.04|453.94|458.05|453.95|458.03|453.93|8
1634448240000|2021-10-17 05:24:00|458.05|453.95|458.03|453.93|458.12|454.02|458.02|453.92|16
1634448250000|2021-10-17 05:24:10|458.06|453.96|458.08|453.98|458.11|454.01|458.04|453.94|17
1634448260000|2021-10-17 05:24:20|458.07|453.97|458.06|453.96|458.09|453.99|458.04|453.94|12
1634448270000|2021-10-17 05:24:30|458.05|453.95|458.06|453.96|458.06|453.96|458.04|453.94|6
1634448280000|2021-10-17 05:24:40|458.05|453.95|458.06|453.96|458.06|453.96|458.05|453.95|6
1634448290000|2021-10-17 05:24:50|458.05|453.95|458.06|453.96|458.06|453.96|458.04|453.94|8
1634448300000|2021-10-17 05:25:00|458.05|453.95|458.04|453.94|458.05|453.95|458.04|453.94|2
1634448310000|2021-10-17 05:25:10|458.03|453.93|458|453.9|458.03|453.93|458|453.9|7
1634448320000|2021-10-17 05:25:20|457.99|453.89|457.79|453.69|458|453.9|457.79|453.69|12
1634448330000|2021-10-17 05:25:30|457.78|453.68|457.64|453.54|457.78|453.68|457.63|453.53|9
1634448340000|2021-10-17 05:25:40|457.63|453.53|457.61|453.51|457.63|453.53|457.61|453.51|4
1634448350000|2021-10-17 05:25:50|457.62|453.52|457.69|453.59|457.72|453.62|457.62|453.52|5
1634448360000|2021-10-17 05:26:00|457.68|453.58|457.69|453.59|457.69|453.59|457.64|453.54|5
1634448370000|2021-10-17 05:26:10|457.76|453.66|457.8|453.7|457.8|453.7|457.75|453.65|4
1634448380000|2021-10-17 05:26:20|457.84|453.74|457.84|453.74|457.84|453.74|457.83|453.73|7
1634448390000|2021-10-17 05:26:30|457.88|453.78|457.99|453.89|457.99|453.89|457.88|453.78|5
1634448400000|2021-10-17 05:26:40|458|453.9|458|453.9|458|453.9|457.99|453.89|3
1634448410000|2021-10-17 05:26:50|457.99|453.89|457.99|453.89|457.99|453.89|457.99|453.89|1
1634448420000|2021-10-17 05:27:00|458.02|453.92|458.03|453.93|458.03|453.93|458.02|453.92|2
1634448430000|2021-10-17 05:27:10|458.02|453.92|458.03|453.93|458.09|453.99|458.01|453.91|7
1634448440000|2021-10-17 05:27:20|458.02|453.92|458.03|453.93|458.03|453.93|458.02|453.92|4
1634448460000|2021-10-17 05:27:40|458.02|453.92|458.01|453.91|458.03|453.93|458.01|453.91|4
1634448470000|2021-10-17 05:27:50|458.02|453.92|458.02|453.92|458.03|453.93|458.02|453.92|3
1634448480000|2021-10-17 05:28:00|458.01|453.91|458.02|453.92|458.02|453.92|458.01|453.91|2
1634448490000|2021-10-17 05:28:10|458.03|453.93|458.02|453.92|458.03|453.93|458.02|453.92|2
1634448500000|2021-10-17 05:28:20|458.01|453.91|458.01|453.91|458.01|453.91|458.01|453.91|1
1634448510000|2021-10-17 05:28:30|458.03|453.93|458.01|453.91|458.03|453.93|458.01|453.91|2
1634448520000|2021-10-17 05:28:40|458.03|453.93|458.03|453.93|458.03|453.93|458|453.9|6
1634448530000|2021-10-17 05:28:50|458.02|453.92|458.02|453.92|458.02|453.92|458|453.9|5
1634448540000|2021-10-17 05:29:00|458.01|453.91|458.01|453.91|458.01|453.91|458.01|453.91|1
1634448560000|2021-10-17 05:29:20|457.98|453.88|457.81|453.71|457.98|453.88|457.81|453.71|14
1634448570000|2021-10-17 05:29:30|457.82|453.72|457.79|453.69|457.82|453.72|457.79|453.69|4
1634448580000|2021-10-17 05:29:40|457.78|453.68|457.73|453.63|457.79|453.69|457.73|453.63|8
1634448590000|2021-10-17 05:29:50|457.74|453.64|457.77|453.67|457.78|453.68|457.72|453.62|7
1634448600000|2021-10-17 05:30:00|457.76|453.66|457.76|453.66|457.77|453.67|457.69|453.59|10
1634448610000|2021-10-17 05:30:10|457.75|453.65|457.78|453.68|457.78|453.68|457.75|453.65|4
1634448620000|2021-10-17 05:30:20|457.79|453.69|457.78|453.68|457.79|453.69|457.78|453.68|2
1634448630000|2021-10-17 05:30:30|457.76|453.66|457.71|453.61|457.82|453.72|457.71|453.61|8
1634448640000|2021-10-17 05:30:40|457.74|453.64|457.71|453.61|457.74|453.64|457.71|453.61|2
1634448650000|2021-10-17 05:30:50|457.72|453.62|457.71|453.61|457.72|453.62|457.71|453.61|2
1634448660000|2021-10-17 05:31:00|457.72|453.62|457.8|453.7|457.84|453.74|457.71|453.61|12
1634448670000|2021-10-17 05:31:10|457.81|453.71|457.98|453.88|457.98|453.88|457.81|453.71|9
1634448680000|2021-10-17 05:31:20|457.97|453.87|457.96|453.86|457.97|453.87|457.95|453.85|3
1634448700000|2021-10-17 05:31:40|457.95|453.85|457.95|453.85|457.96|453.86|457.95|453.85|3
1634448710000|2021-10-17 05:31:50|457.99|453.89|457.87|453.77|457.99|453.89|457.81|453.71|9
1634448720000|2021-10-17 05:32:00|457.81|453.71|457.8|453.7|457.82|453.72|457.8|453.7|3
1634448730000|2021-10-17 05:32:10|457.79|453.69|457.8|453.7|457.8|453.7|457.79|453.69|2
1634448740000|2021-10-17 05:32:20|457.77|453.67|457.73|453.63|457.78|453.68|457.73|453.63|6
1634448750000|2021-10-17 05:32:30|457.7|453.6|457.7|453.6|457.7|453.6|457.7|453.6|1
1634448760000|2021-10-17 05:32:40|457.72|453.62|457.69|453.59|457.77|453.67|457.69|453.59|11
1634448770000|2021-10-17 05:32:50|457.7|453.6|457.67|453.57|457.71|453.61|457.67|453.57|5
1634448780000|2021-10-17 05:33:00|457.68|453.58|457.73|453.63|457.73|453.63|457.68|453.58|5
1634448790000|2021-10-17 05:33:10|457.69|453.59|457.68|453.58|457.69|453.59|457.68|453.58|2
1634448800000|2021-10-17 05:33:20|457.64|453.54|457.62|453.52|457.64|453.54|457.62|453.52|2
1634448810000|2021-10-17 05:33:30|457.6|453.5|457.51|453.41|457.6|453.5|457.51|453.41|7
1634448820000|2021-10-17 05:33:40|457.5|453.4|457.51|453.41|457.51|453.41|457.5|453.4|2
1634448830000|2021-10-17 05:33:50|457.5|453.4|457.49|453.39|457.51|453.41|457.49|453.39|4
1634448840000|2021-10-17 05:34:00|457.5|453.4|457.5|453.4|457.5|453.4|457.49|453.39|3
1634448850000|2021-10-17 05:34:10|457.37|453.27|457.09|452.99|457.37|453.27|457.08|452.98|11
1634448860000|2021-10-17 05:34:20|457.08|452.98|457.09|452.99|457.11|453.01|457.08|452.98|4
1634448870000|2021-10-17 05:34:30|457.08|452.98|457.1|453|457.12|453.02|457.08|452.98|12
1634448880000|2021-10-17 05:34:40|457.11|453.01|457.2|453.1|457.2|453.1|457.1|453|11
1634448890000|2021-10-17 05:34:50|457.23|453.13|457.2|453.1|457.24|453.14|457.2|453.1|9
1634448900000|2021-10-17 05:35:00|457.22|453.12|457.3|453.2|457.31|453.21|457.22|453.12|10
1634448910000|2021-10-17 05:35:10|457.33|453.23|457.38|453.28|457.39|453.29|457.33|453.23|6
1634448920000|2021-10-17 05:35:20|457.39|453.29|457.51|453.41|457.51|453.41|457.38|453.28|9
1634448930000|2021-10-17 05:35:30|457.52|453.42|457.52|453.42|457.52|453.42|457.52|453.42|1
1634448940000|2021-10-17 05:35:40|457.53|453.43|457.54|453.44|457.54|453.44|457.51|453.41|5
1634448950000|2021-10-17 05:35:50|457.56|453.46|457.7|453.6|457.7|453.6|457.5|453.4|12
1634448960000|2021-10-17 05:36:00|457.71|453.61|457.76|453.66|457.76|453.66|457.71|453.61|10
1634448970000|2021-10-17 05:36:10|457.74|453.64|457.75|453.65|457.77|453.67|457.73|453.63|14
1634448980000|2021-10-17 05:36:20|457.74|453.64|457.61|453.51|457.74|453.64|457.61|453.51|5
1634448990000|2021-10-17 05:36:30|457.59|453.49|457.53|453.43|457.59|453.49|457.53|453.43|3
1634449000000|2021-10-17 05:36:40|457.55|453.45|457.51|453.41|457.55|453.45|457.51|453.41|6
1634449010000|2021-10-17 05:36:50|457.52|453.42|457.54|453.44|457.54|453.44|457.52|453.42|2
1634449030000|2021-10-17 05:37:10|457.56|453.46|457.54|453.44|457.56|453.46|457.53|453.43|4
1634449040000|2021-10-17 05:37:20|457.53|453.43|457.54|453.44|457.55|453.45|457.53|453.43|4
1634449050000|2021-10-17 05:37:30|457.56|453.46|457.46|453.36|457.56|453.46|457.45|453.35|11
1634449060000|2021-10-17 05:37:40|457.45|453.35|457.54|453.44|457.54|453.44|457.4|453.3|13
1634449070000|2021-10-17 05:37:50|457.56|453.46|457.89|453.79|457.89|453.79|457.56|453.46|17
1634449080000|2021-10-17 05:38:00|457.9|453.8|457.91|453.81|457.91|453.81|457.9|453.8|2
1634449090000|2021-10-17 05:38:10|457.94|453.84|457.95|453.85|457.95|453.85|457.94|453.84|4
1634449100000|2021-10-17 05:38:20|457.94|453.84|457.9|453.8|457.94|453.84|457.9|453.8|7
1634449110000|2021-10-17 05:38:30|457.95|453.85|457.92|453.82|457.95|453.85|457.92|453.82|7
1634449120000|2021-10-17 05:38:40|457.91|453.81|457.97|453.87|457.97|453.87|457.91|453.81|7
1634449130000|2021-10-17 05:38:50|457.96|453.86|457.95|453.85|457.96|453.86|457.93|453.83|4
1634449140000|2021-10-17 05:39:00|457.93|453.83|457.79|453.69|457.94|453.84|457.79|453.69|8
1634449150000|2021-10-17 05:39:10|457.78|453.68|457.72|453.62|457.8|453.7|457.72|453.62|8
1634449160000|2021-10-17 05:39:20|457.71|453.61|457.62|453.52|457.71|453.61|457.62|453.52|7
1634449170000|2021-10-17 05:39:30|457.64|453.54|457.63|453.53|457.64|453.54|457.63|453.53|6
1634449180000|2021-10-17 05:39:40|457.64|453.54|457.63|453.53|457.64|453.54|457.63|453.53|8
1634449190000|2021-10-17 05:39:50|457.62|453.52|457.6|453.5|457.64|453.54|457.6|453.5|9
1634449200000|2021-10-17 05:40:00|457.61|453.51|457.62|453.52|457.62|453.52|457.6|453.5|9
1634449210000|2021-10-17 05:40:10|457.61|453.51|457.58|453.48|457.61|453.51|457.58|453.48|7
1634449220000|2021-10-17 05:40:20|457.56|453.46|457.54|453.44|457.56|453.46|457.5|453.4|7
1634449230000|2021-10-17 05:40:30|457.53|453.43|457.61|453.51|457.61|453.51|457.52|453.42|10
1634449240000|2021-10-17 05:40:40|457.65|453.55|457.71|453.61|457.72|453.62|457.65|453.55|10
1634449250000|2021-10-17 05:40:50|457.72|453.62|457.8|453.7|457.8|453.7|457.72|453.62|13
1634449260000|2021-10-17 05:41:00|457.83|453.73|457.86|453.76|457.86|453.76|457.83|453.73|2
1634449270000|2021-10-17 05:41:10|457.87|453.77|457.88|453.78|457.89|453.79|457.87|453.77|3
1634449280000|2021-10-17 05:41:20|457.89|453.79|458.04|453.94|458.04|453.94|457.89|453.79|10
1634449310000|2021-10-17 05:41:50|458.03|453.93|458.08|453.98|458.08|453.98|458.02|453.92|3
1634449320000|2021-10-17 05:42:00|458.07|453.97|458.07|453.97|458.07|453.97|458.07|453.97|1
1634449330000|2021-10-17 05:42:10|458.06|453.96|458.06|453.96|458.06|453.96|458.06|453.96|1
1634449340000|2021-10-17 05:42:20|458.05|453.95|458.05|453.95|458.05|453.95|458.05|453.95|1
1634449350000|2021-10-17 05:42:30|458.06|453.96|457.88|453.78|458.07|453.97|457.88|453.78|6
1634449360000|2021-10-17 05:42:40|457.86|453.76|457.97|453.87|457.98|453.88|457.8|453.7|12
1634449370000|2021-10-17 05:42:50|457.98|453.88|457.99|453.89|458|453.9|457.98|453.88|5
1634449380000|2021-10-17 05:43:00|457.96|453.86|458.01|453.91|458.02|453.92|457.96|453.86|8
1634449390000|2021-10-17 05:43:10|458.09|453.99|458|453.9|458.15|454.05|458|453.9|17
1634449400000|2021-10-17 05:43:20|457.99|453.89|457.99|453.89|457.99|453.89|457.98|453.88|3
1634449410000|2021-10-17 05:43:30|458.03|453.93|458.02|453.92|458.03|453.93|458.02|453.92|2
1634449420000|2021-10-17 05:43:40|457.99|453.89|457.69|453.59|458.02|453.92|457.67|453.57|11
1634449430000|2021-10-17 05:43:50|457.7|453.6|457.68|453.58|457.7|453.6|457.66|453.56|6
1634449440000|2021-10-17 05:44:00|457.62|453.52|457.79|453.69|457.8|453.7|457.62|453.52|9
1634449450000|2021-10-17 05:44:10|457.82|453.72|457.82|453.72|457.82|453.72|457.82|453.72|1
1634449470000|2021-10-17 05:44:30|457.83|453.73|457.8|453.7|457.83|453.73|457.8|453.7|4
1634449480000|2021-10-17 05:44:40|457.81|453.71|457.83|453.73|457.85|453.75|457.81|453.71|8
1634449490000|2021-10-17 05:44:50|457.85|453.75|457.9|453.8|457.95|453.85|457.85|453.75|11
1634449500000|2021-10-17 05:45:00|457.91|453.81|457.89|453.79|457.91|453.81|457.88|453.78|12
1634449510000|2021-10-17 05:45:10|457.88|453.78|457.55|453.45|457.9|453.8|457.55|453.45|16
1634449520000|2021-10-17 05:45:20|457.54|453.44|457.45|453.35|457.54|453.44|457.41|453.31|13
1634449530000|2021-10-17 05:45:30|457.43|453.33|457.43|453.33|457.45|453.35|457.43|453.33|10
1634449540000|2021-10-17 05:45:40|457.44|453.34|457.47|453.37|457.48|453.38|457.41|453.31|15
1634449550000|2021-10-17 05:45:50|457.46|453.36|457.54|453.44|457.57|453.47|457.45|453.35|17
1634449560000|2021-10-17 05:46:00|457.53|453.43|457.59|453.49|457.59|453.49|457.53|453.43|11
1634449580000|2021-10-17 05:46:20|457.6|453.5|457.73|453.63|457.73|453.63|457.6|453.5|7
1634449590000|2021-10-17 05:46:30|457.75|453.65|458.1|454|458.11|454.01|457.71|453.61|20
1634449600000|2021-10-17 05:46:40|458.09|453.99|458.11|454.01|458.14|454.04|458.05|453.95|12
1634449610000|2021-10-17 05:46:50|458.1|454|458.07|453.97|458.1|454|458.07|453.97|6
1634449620000|2021-10-17 05:47:00|458.08|453.98|458.09|453.99|458.11|454.01|458.07|453.97|6
1634449630000|2021-10-17 05:47:10|458.1|454|458.1|454|458.11|454.01|458.09|453.99|7
1634449640000|2021-10-17 05:47:20|458.09|453.99|458.15|454.05|458.15|454.05|458.09|453.99|7
1634449650000|2021-10-17 05:47:30|458.18|454.08|458.18|454.08|458.18|454.08|458.15|454.05|8
1634449660000|2021-10-17 05:47:40|458.16|454.06|458.19|454.09|458.2|454.1|458.15|454.05|8
1634449670000|2021-10-17 05:47:50|458.18|454.08|458.27|454.17|458.27|454.17|458.18|454.08|5
1634449680000|2021-10-17 05:48:00|458.28|454.18|458.38|454.28|458.38|454.28|458.28|454.18|7
1634449690000|2021-10-17 05:48:10|458.39|454.29|458.42|454.32|458.42|454.32|458.39|454.29|3
1634449700000|2021-10-17 05:48:20|458.44|454.34|458.36|454.26|458.44|454.34|458.35|454.25|15
1634449710000|2021-10-17 05:48:30|458.35|454.25|458.39|454.29|458.39|454.29|458.35|454.25|17
1634449720000|2021-10-17 05:48:40|458.4|454.3|458.39|454.29|458.4|454.3|458.38|454.28|4
1634449730000|2021-10-17 05:48:50|458.38|454.28|458.39|454.29|458.39|454.29|458.38|454.28|4
1634449740000|2021-10-17 05:49:00|458.38|454.28|458.38|454.28|458.39|454.29|458.38|454.28|5
1634449750000|2021-10-17 05:49:10|458.39|454.29|458.38|454.28|458.39|454.29|458.38|454.28|2
1634449760000|2021-10-17 05:49:20|458.39|454.29|458.4|454.3|458.4|454.3|458.39|454.29|4
1634449770000|2021-10-17 05:49:30|458.39|454.29|458.4|454.3|458.42|454.32|458.38|454.28|11
1634449780000|2021-10-17 05:49:40|458.41|454.31|458.45|454.35|458.46|454.36|458.41|454.31|6
1634449790000|2021-10-17 05:49:50|458.43|454.33|458.4|454.3|458.43|454.33|458.35|454.25|9
1634449800000|2021-10-17 05:50:00|458.41|454.31|458.45|454.35|458.46|454.36|458.41|454.31|8
1634449810000|2021-10-17 05:50:10|458.44|454.34|458.51|454.41|458.53|454.43|458.44|454.34|16
1634449820000|2021-10-17 05:50:20|458.5|454.4|458.31|454.21|458.52|454.42|458.31|454.21|15
1634449830000|2021-10-17 05:50:30|458.3|454.2|458.3|454.2|458.31|454.21|458.29|454.19|5
1634449840000|2021-10-17 05:50:40|458.29|454.19|458.1|454|458.29|454.19|458.1|454|6
1634449850000|2021-10-17 05:50:50|458.09|453.99|458.09|453.99|458.1|454|458.09|453.99|5
1634449860000|2021-10-17 05:51:00|458.08|453.98|458.08|453.98|458.09|453.99|458.08|453.98|9
1634449870000|2021-10-17 05:51:10|458.09|453.99|458.07|453.97|458.09|453.99|458.07|453.97|5
1634449880000|2021-10-17 05:51:20|458.06|453.96|457.96|453.86|458.07|453.97|457.96|453.86|8
1634449890000|2021-10-17 05:51:30|457.98|453.88|457.95|453.85|457.99|453.89|457.92|453.82|11
1634449900000|2021-10-17 05:51:40|457.94|453.84|457.94|453.84|457.96|453.86|457.94|453.84|5
1634449910000|2021-10-17 05:51:50|457.95|453.85|457.98|453.88|458|453.9|457.94|453.84|6
1634449920000|2021-10-17 05:52:00|458|453.9|457.99|453.89|458|453.9|457.97|453.87|9
1634449930000|2021-10-17 05:52:10|458|453.9|457.99|453.89|458.02|453.92|457.99|453.89|7
1634449940000|2021-10-17 05:52:20|457.98|453.88|457.97|453.87|457.99|453.89|457.97|453.87|4
1634449950000|2021-10-17 05:52:30|457.98|453.88|457.97|453.87|457.98|453.88|457.97|453.87|4
1634449960000|2021-10-17 05:52:40|457.98|453.88|457.9|453.8|457.98|453.88|457.9|453.8|7
1634449970000|2021-10-17 05:52:50|457.91|453.81|457.95|453.85|457.96|453.86|457.91|453.81|6
1634449980000|2021-10-17 05:53:00|457.94|453.84|457.84|453.74|457.94|453.84|457.84|453.74|5
1634449990000|2021-10-17 05:53:10|457.88|453.78|457.87|453.77|457.88|453.78|457.83|453.73|6
1634450000000|2021-10-17 05:53:20|457.85|453.75|457.55|453.45|457.86|453.76|457.55|453.45|15
1634450010000|2021-10-17 05:53:30|457.56|453.46|457.5|453.4|457.6|453.5|457.49|453.39|11
1634450020000|2021-10-17 05:53:40|457.48|453.38|457.54|453.44|457.54|453.44|457.46|453.36|17
1634450030000|2021-10-17 05:53:50|457.55|453.45|457.57|453.47|457.71|453.61|457.55|453.45|20
1634450040000|2021-10-17 05:54:00|457.55|453.45|457.62|453.52|457.63|453.53|457.55|453.45|7
1634450050000|2021-10-17 05:54:10|457.63|453.53|457.5|453.4|457.63|453.53|457.5|453.4|10
1634450060000|2021-10-17 05:54:20|457.51|453.41|457.5|453.4|457.51|453.41|457.5|453.4|2
1634450070000|2021-10-17 05:54:30|457.49|453.39|457.5|453.4|457.5|453.4|457.49|453.39|2
1634450080000|2021-10-17 05:54:40|457.49|453.39|457.44|453.34|457.49|453.39|457.44|453.34|3
1634450090000|2021-10-17 05:54:50|457.43|453.33|457.17|453.07|457.43|453.33|457.12|453.02|20
1634450100000|2021-10-17 05:55:00|457.18|453.08|457.13|453.03|457.18|453.08|457.11|453.01|5
1634450110000|2021-10-17 05:55:10|457.18|453.08|457.43|453.33|457.43|453.33|457.18|453.08|13
1634450120000|2021-10-17 05:55:20|457.41|453.31|457.41|453.31|457.41|453.31|457.41|453.31|1
1634450130000|2021-10-17 05:55:30|457.4|453.3|457.3|453.2|457.4|453.3|457.29|453.19|14
1634450140000|2021-10-17 05:55:40|457.29|453.19|457.31|453.21|457.32|453.22|457.29|453.19|7
1634450150000|2021-10-17 05:55:50|457.32|453.22|457.3|453.2|457.32|453.22|457.3|453.2|12
1634450160000|2021-10-17 05:56:00|457.32|453.22|457.34|453.24|457.35|453.25|457.3|453.2|11
1634450170000|2021-10-17 05:56:10|457.35|453.25|457.35|453.25|457.36|453.26|457.32|453.22|15
1634450180000|2021-10-17 05:56:20|457.34|453.24|457.33|453.23|457.39|453.29|457.33|453.23|15
1634450190000|2021-10-17 05:56:30|457.32|453.22|457.33|453.23|457.34|453.24|457.32|453.22|4
1634450200000|2021-10-17 05:56:40|457.34|453.24|457.4|453.3|457.41|453.31|457.33|453.23|18
1634450210000|2021-10-17 05:56:50|457.39|453.29|457.39|453.29|457.42|453.32|457.39|453.29|4
1634450220000|2021-10-17 05:57:00|457.38|453.28|457.39|453.29|457.39|453.29|457.38|453.28|10
1634450230000|2021-10-17 05:57:10|457.38|453.28|457.38|453.28|457.39|453.29|457.38|453.28|3
1634450240000|2021-10-17 05:57:20|457.3|453.2|457.23|453.13|457.3|453.2|457.22|453.12|6
1634450250000|2021-10-17 05:57:30|457.22|453.12|457.22|453.12|457.23|453.13|457.22|453.12|7
1634450260000|2021-10-17 05:57:40|457.21|453.11|457.21|453.11|457.22|453.12|457.2|453.1|7
1634450270000|2021-10-17 05:57:50|457.2|453.1|456.44|452.34|457.22|453.12|456.39|452.29|20
1634450280000|2021-10-17 05:58:00|456.42|452.32|456.48|452.38|456.59|452.49|456.42|452.32|18
1634450290000|2021-10-17 05:58:10|456.49|452.39|456.5|452.4|456.5|452.4|456.48|452.38|12
1634450300000|2021-10-17 05:58:20|456.49|452.39|456.57|452.47|456.57|452.47|456.49|452.39|9
1634450310000|2021-10-17 05:58:30|456.56|452.46|456.47|452.37|456.57|452.47|456.47|452.37|21
1634450320000|2021-10-17 05:58:40|456.43|452.33|456.48|452.38|456.49|452.39|456.37|452.27|23
1634450330000|2021-10-17 05:58:50|456.47|452.37|456.5|452.4|456.51|452.41|456.46|452.36|18
1634450340000|2021-10-17 05:59:00|456.51|452.41|456.85|452.75|456.85|452.75|456.51|452.41|21
1634450350000|2021-10-17 05:59:10|456.88|452.78|456.95|452.85|456.97|452.87|456.86|452.76|16
1634450360000|2021-10-17 05:59:20|456.96|452.86|456.75|452.65|456.96|452.86|456.71|452.61|20
1634450370000|2021-10-17 05:59:30|456.76|452.66|456.73|452.63|456.79|452.69|456.7|452.6|17
1634450380000|2021-10-17 05:59:40|456.7|452.6|456.68|452.58|456.73|452.63|456.67|452.57|16
1634450390000|2021-10-17 05:59:50|456.67|452.57|456.67|452.57|456.68|452.58|456.66|452.56|7
1634450400000|2021-10-17 06:00:00|456.69|452.59|456.86|452.76|456.89|452.79|456.68|452.58|20
1634450410000|2021-10-17 06:00:10|456.87|452.77|456.84|452.74|456.9|452.8|456.84|452.74|6
1634450420000|2021-10-17 06:00:20|456.81|452.71|457.18|453.08|457.24|453.14|456.81|452.71|27
1634450430000|2021-10-17 06:00:30|457.19|453.09|457.28|453.18|457.33|453.23|457.18|453.08|13
1634450440000|2021-10-17 06:00:40|457.27|453.17|457.19|453.09|457.27|453.17|457.19|453.09|6
1634450450000|2021-10-17 06:00:50|457.18|453.08|457.18|453.08|457.19|453.09|457.17|453.07|5
1634450460000|2021-10-17 06:01:00|457.17|453.07|457.11|453.01|457.18|453.08|457.09|452.99|13
1634450470000|2021-10-17 06:01:10|457.09|452.99|457.02|452.92|457.11|453.01|457.02|452.92|7
1634450480000|2021-10-17 06:01:20|457.05|452.95|457.08|452.98|457.08|452.98|457.05|452.95|5
1634450490000|2021-10-17 06:01:30|457.1|453|457.18|453.08|457.18|453.08|457.1|453|4
1634450500000|2021-10-17 06:01:40|457.19|453.09|457.17|453.07|457.19|453.09|457.15|453.05|10
1634450510000|2021-10-17 06:01:50|457.15|453.05|456.89|452.79|457.17|453.07|456.89|452.79|18
1634450520000|2021-10-17 06:02:00|456.88|452.78|456.66|452.56|456.88|452.78|456.66|452.56|10
1634450530000|2021-10-17 06:02:10|456.65|452.55|456.55|452.45|456.66|452.56|456.55|452.45|6
1634450540000|2021-10-17 06:02:20|456.56|452.46|456.53|452.43|456.56|452.46|456.53|452.43|12
1634450550000|2021-10-17 06:02:30|456.52|452.42|456.5|452.4|456.52|452.42|456.49|452.39|7
1634450560000|2021-10-17 06:02:40|456.51|452.41|456.49|452.39|456.51|452.41|456.49|452.39|5
1634450570000|2021-10-17 06:02:50|456.5|452.4|456.77|452.67|456.77|452.67|456.49|452.39|16
1634450580000|2021-10-17 06:03:00|456.81|452.71|456.87|452.77|456.87|452.77|456.81|452.71|11
1634450590000|2021-10-17 06:03:10|456.85|452.75|456.92|452.82|456.92|452.82|456.85|452.75|5
1634450600000|2021-10-17 06:03:20|456.93|452.83|457.09|452.99|457.09|452.99|456.92|452.82|12
1634450610000|2021-10-17 06:03:30|457.12|453.02|457.19|453.09|457.2|453.1|457.12|453.02|7
1634450620000|2021-10-17 06:03:40|457.2|453.1|457.23|453.13|457.25|453.15|457.19|453.09|10
1634450630000|2021-10-17 06:03:50|457.22|453.12|457.27|453.17|457.27|453.17|457.22|453.12|10
1634450640000|2021-10-17 06:04:00|457.25|453.15|457.23|453.13|457.26|453.16|457.23|453.13|7
1634450650000|2021-10-17 06:04:10|457.25|453.15|457.1|453|457.26|453.16|457.1|453|6
1634450660000|2021-10-17 06:04:20|457.11|453.01|456.88|452.78|457.11|453.01|456.88|452.78|11
1634450670000|2021-10-17 06:04:30|456.85|452.75|456.85|452.75|456.85|452.75|456.85|452.75|1
1634450680000|2021-10-17 06:04:40|456.86|452.76|456.76|452.66|456.86|452.76|456.76|452.66|11
1634450690000|2021-10-17 06:04:50|456.77|452.67|456.74|452.64|456.8|452.7|456.74|452.64|9
1634450700000|2021-10-17 06:05:00|456.73|452.63|456.59|452.49|456.73|452.63|456.58|452.48|6
1634450710000|2021-10-17 06:05:10|456.56|452.46|456.58|452.48|456.58|452.48|456.56|452.46|3
1634450720000|2021-10-17 06:05:20|456.56|452.46|456.56|452.46|456.56|452.46|456.56|452.46|1
1634450730000|2021-10-17 06:05:30|456.58|452.48|456.61|452.51|456.61|452.51|456.58|452.48|2
1634450740000|2021-10-17 06:05:40|456.6|452.5|456.68|452.58|456.77|452.67|456.6|452.5|13
1634450750000|2021-10-17 06:05:50|456.71|452.61|456.74|452.64|456.74|452.64|456.71|452.61|4
1634450760000|2021-10-17 06:06:00|456.73|452.63|456.84|452.74|456.84|452.74|456.73|452.63|14
1634450770000|2021-10-17 06:06:10|456.86|452.76|456.95|452.85|457.01|452.91|456.86|452.76|9
1634450780000|2021-10-17 06:06:20|456.96|452.86|456.91|452.81|456.96|452.86|456.9|452.8|16
1634450790000|2021-10-17 06:06:30|456.92|452.82|456.9|452.8|456.92|452.82|456.9|452.8|5
1634450800000|2021-10-17 06:06:40|456.92|452.82|456.92|452.82|456.92|452.82|456.88|452.78|10
1634450810000|2021-10-17 06:06:50|456.89|452.79|456.92|452.82|456.95|452.85|456.88|452.78|11
1634450820000|2021-10-17 06:07:00|456.93|452.83|456.99|452.89|457.01|452.91|456.92|452.82|9
1634450830000|2021-10-17 06:07:10|457|452.9|456.99|452.89|457.02|452.92|456.99|452.89|14
1634450840000|2021-10-17 06:07:20|457|452.9|456.96|452.86|457|452.9|456.96|452.86|4
1634450850000|2021-10-17 06:07:30|456.97|452.87|456.93|452.83|456.99|452.89|456.92|452.82|11
1634450860000|2021-10-17 06:07:40|456.92|452.82|456.92|452.82|456.92|452.82|456.92|452.82|1
1634450870000|2021-10-17 06:07:50|456.93|452.83|456.93|452.83|456.93|452.83|456.93|452.83|1
1634450880000|2021-10-17 06:08:00|456.95|452.85|456.87|452.77|456.98|452.88|456.87|452.77|10
1634450890000|2021-10-17 06:08:10|456.86|452.76|456.86|452.76|456.87|452.77|456.85|452.75|4
1634450900000|2021-10-17 06:08:20|456.85|452.75|456.68|452.58|456.85|452.75|456.67|452.57|6
1634450910000|2021-10-17 06:08:30|456.66|452.56|456.67|452.57|456.68|452.58|456.65|452.55|8
1634450920000|2021-10-17 06:08:40|456.68|452.58|456.61|452.51|456.69|452.59|456.61|452.51|12
1634450930000|2021-10-17 06:08:50|456.63|452.53|456.7|452.6|456.7|452.6|456.61|452.51|8
1634450940000|2021-10-17 06:09:00|456.71|452.61|456.72|452.62|456.75|452.65|456.7|452.6|11
1634450950000|2021-10-17 06:09:10|456.76|452.66|456.69|452.59|456.76|452.66|456.69|452.59|10
1634450960000|2021-10-17 06:09:20|456.7|452.6|456.69|452.59|456.7|452.6|456.68|452.58|8
1634450970000|2021-10-17 06:09:30|456.7|452.6|456.74|452.64|456.74|452.64|456.7|452.6|4
1634450980000|2021-10-17 06:09:40|456.76|452.66|456.76|452.66|456.76|452.66|456.74|452.64|3
1634450990000|2021-10-17 06:09:50|456.75|452.65|456.79|452.69|456.79|452.69|456.75|452.65|3
1634451000000|2021-10-17 06:10:00|456.77|452.67|456.81|452.71|456.83|452.73|456.77|452.67|13
1634451010000|2021-10-17 06:10:10|456.83|452.73|456.83|452.73|456.83|452.73|456.83|452.73|1
1634451020000|2021-10-17 06:10:20|456.81|452.71|456.82|452.72|456.86|452.76|456.81|452.71|15
1634451030000|2021-10-17 06:10:30|456.81|452.71|456.84|452.74|456.84|452.74|456.81|452.71|11
1634451040000|2021-10-17 06:10:40|456.85|452.75|456.65|452.55|456.85|452.75|456.64|452.54|14
1634451050000|2021-10-17 06:10:50|456.64|452.54|456.64|452.54|456.64|452.54|456.64|452.54|1
1634451060000|2021-10-17 06:11:00|456.63|452.53|456.61|452.51|456.63|452.53|456.6|452.5|5
1634451070000|2021-10-17 06:11:10|456.62|452.52|456.61|452.51|456.62|452.52|456.6|452.5|6
1634451080000|2021-10-17 06:11:20|456.6|452.5|456.6|452.5|456.61|452.51|456.59|452.49|5
1634451090000|2021-10-17 06:11:30|456.59|452.49|456.59|452.49|456.59|452.49|456.59|452.49|1
1634451100000|2021-10-17 06:11:40|456.6|452.5|456.6|452.5|456.6|452.5|456.6|452.5|1
1634451120000|2021-10-17 06:12:00|456.63|452.53|456.87|452.77|456.87|452.77|456.63|452.53|15
1634451130000|2021-10-17 06:12:10|456.88|452.78|456.89|452.79|456.9|452.8|456.87|452.77|6
1634451140000|2021-10-17 06:12:20|456.88|452.78|456.88|452.78|456.88|452.78|456.88|452.78|1
1634451150000|2021-10-17 06:12:30|456.9|452.8|456.9|452.8|456.91|452.81|456.89|452.79|7
1634451160000|2021-10-17 06:12:40|456.89|452.79|456.9|452.8|456.9|452.8|456.89|452.79|2
1634451170000|2021-10-17 06:12:50|456.88|452.78|456.86|452.76|456.88|452.78|456.81|452.71|15
1634451180000|2021-10-17 06:13:00|456.88|452.78|456.9|452.8|456.9|452.8|456.84|452.74|12
1634451190000|2021-10-17 06:13:10|456.92|452.82|457.15|453.05|457.15|453.05|456.88|452.78|17
1634451200000|2021-10-17 06:13:20|457.23|453.13|457.2|453.1|457.23|453.13|457.2|453.1|4
1634451210000|2021-10-17 06:13:30|457.19|453.09|457.2|453.1|457.2|453.1|457.19|453.09|2
1634451220000|2021-10-17 06:13:40|457.19|453.09|457.19|453.09|457.2|453.1|457.19|453.09|7
1634451240000|2021-10-17 06:14:00|457.15|453.05|456.99|452.89|457.15|453.05|456.99|452.89|11
1634451250000|2021-10-17 06:14:10|457|452.9|457.09|452.99|457.09|452.99|456.98|452.88|17
1634451260000|2021-10-17 06:14:20|457.08|452.98|457.08|452.98|457.13|453.03|457.04|452.94|16
1634451270000|2021-10-17 06:14:30|457.05|452.95|457.02|452.92|457.05|452.95|456.99|452.89|18
1634451280000|2021-10-17 06:14:40|457.01|452.91|457.01|452.91|457.01|452.91|457.01|452.91|1
1634451290000|2021-10-17 06:14:50|457|452.9|457.12|453.02|457.13|453.03|457|452.9|7
1634451300000|2021-10-17 06:15:00|457.13|453.03|457.14|453.04|457.15|453.05|457.12|453.02|12
1634451310000|2021-10-17 06:15:10|457.13|453.03|457.12|453.02|457.15|453.05|457.12|453.02|10
1634451320000|2021-10-17 06:15:20|457.14|453.04|457.03|452.93|457.14|453.04|456.99|452.89|17
1634451330000|2021-10-17 06:15:30|457.09|452.99|457.23|453.13|457.23|453.13|457.08|452.98|12
1634451340000|2021-10-17 06:15:40|457.28|453.18|457.26|453.16|457.29|453.19|457.26|453.16|6
1634451350000|2021-10-17 06:15:50|457.28|453.18|457.38|453.28|457.44|453.34|457.28|453.18|16
1634451360000|2021-10-17 06:16:00|457.39|453.29|457.39|453.29|457.39|453.29|457.39|453.29|1
1634451370000|2021-10-17 06:16:10|457.4|453.3|457.65|453.55|457.65|453.55|457.38|453.28|14
1634451380000|2021-10-17 06:16:20|457.67|453.57|458.23|454.13|458.23|454.13|457.67|453.57|19
1634451390000|2021-10-17 06:16:30|458.25|454.15|458.38|454.28|458.39|454.29|458.25|454.15|11
1634451400000|2021-10-17 06:16:40|458.39|454.29|458.5|454.4|458.5|454.4|458.37|454.27|9
1634451410000|2021-10-17 06:16:50|458.51|454.41|458.51|454.41|458.51|454.41|458.51|454.41|1
1634451420000|2021-10-17 06:17:00|458.5|454.4|458.11|454.01|458.5|454.4|458.08|453.98|28
1634451430000|2021-10-17 06:17:10|458.1|454|458.12|454.02|458.12|454.02|458.1|454|7
1634451440000|2021-10-17 06:17:20|458.11|454.01|458.01|453.91|458.12|454.02|457.98|453.88|14
1634451450000|2021-10-17 06:17:30|458|453.9|458|453.9|458|453.9|458|453.9|1
1634451460000|2021-10-17 06:17:40|458.01|453.91|458.27|454.17|458.27|454.17|458.01|453.91|16
1634451470000|2021-10-17 06:17:50|458.28|454.18|458.35|454.25|458.35|454.25|458.27|454.17|6
1634451480000|2021-10-17 06:18:00|458.37|454.27|458.42|454.32|458.44|454.34|458.37|454.27|12
1634451490000|2021-10-17 06:18:10|458.4|454.3|458.4|454.3|458.4|454.3|458.39|454.29|5
1634451500000|2021-10-17 06:18:20|458.41|454.31|458.51|454.41|458.51|454.41|458.41|454.31|6
1634451510000|2021-10-17 06:18:30|458.5|454.4|458.6|454.5|458.6|454.5|458.5|454.4|5
1634451520000|2021-10-17 06:18:40|458.59|454.49|458.59|454.49|458.59|454.49|458.59|454.49|1
1634451530000|2021-10-17 06:18:50|458.6|454.5|458.59|454.49|458.6|454.5|458.59|454.49|4
1634451540000|2021-10-17 06:19:00|458.57|454.47|458.22|454.12|458.57|454.47|458.22|454.12|17
1634451550000|2021-10-17 06:19:10|458.21|454.11|458.17|454.07|458.21|454.11|458.17|454.07|7
1634451560000|2021-10-17 06:19:20|458.19|454.09|458.19|454.09|458.2|454.1|458.18|454.08|13
1634451570000|2021-10-17 06:19:30|458.21|454.11|458.21|454.11|458.21|454.11|458.2|454.1|3
1634451580000|2021-10-17 06:19:40|458.2|454.1|458.21|454.11|458.21|454.11|458.2|454.1|2
1634451590000|2021-10-17 06:19:50|458.2|454.1|458.34|454.24|458.35|454.25|458.2|454.1|10
1634451600000|2021-10-17 06:20:00|458.35|454.25|458.42|454.32|458.45|454.35|458.34|454.24|16
1634451610000|2021-10-17 06:20:10|458.41|454.31|458.4|454.3|458.42|454.32|458.39|454.29|8
1634451620000|2021-10-17 06:20:20|458.39|454.29|458.4|454.3|458.4|454.3|458.39|454.29|2
1634451630000|2021-10-17 06:20:30|458.39|454.29|458.39|454.29|458.39|454.29|458.39|454.29|1
1634451640000|2021-10-17 06:20:40|458.4|454.3|458.4|454.3|458.4|454.3|458.4|454.3|1
1634451650000|2021-10-17 06:20:50|458.41|454.31|458.43|454.33|458.43|454.33|458.41|454.31|7
1634451660000|2021-10-17 06:21:00|458.44|454.34|458.49|454.39|458.49|454.39|458.42|454.32|9
1634451670000|2021-10-17 06:21:10|458.46|454.36|458.46|454.36|458.46|454.36|458.46|454.36|1
1634451680000|2021-10-17 06:21:20|458.41|454.31|458.46|454.36|458.46|454.36|458.41|454.31|6
1634451690000|2021-10-17 06:21:30|458.5|454.4|458.5|454.4|458.5|454.4|458.48|454.38|5
1634451700000|2021-10-17 06:21:40|458.52|454.42|458.52|454.42|458.6|454.5|458.52|454.42|14
1634451710000|2021-10-17 06:21:50|458.54|454.44|458.54|454.44|458.6|454.5|458.54|454.44|10
1634451720000|2021-10-17 06:22:00|458.57|454.47|458.76|454.66|458.76|454.66|458.56|454.46|14
1634451730000|2021-10-17 06:22:10|458.75|454.65|458.79|454.69|458.79|454.69|458.75|454.65|11
1634451740000|2021-10-17 06:22:20|458.76|454.66|458.7|454.6|458.79|454.69|458.7|454.6|9
1634451750000|2021-10-17 06:22:30|458.71|454.61|458.83|454.73|458.83|454.73|458.68|454.58|12
1634451760000|2021-10-17 06:22:40|458.89|454.79|458.91|454.81|458.92|454.82|458.89|454.79|12
1634451770000|2021-10-17 06:22:50|458.89|454.79|458.72|454.62|458.89|454.79|458.72|454.62|9
1634451780000|2021-10-17 06:23:00|458.71|454.61|458.74|454.64|458.74|454.64|458.71|454.61|4
1634451790000|2021-10-17 06:23:10|458.73|454.63|458.7|454.6|458.73|454.63|458.7|454.6|3
1634451800000|2021-10-17 06:23:20|458.69|454.59|458.7|454.6|458.7|454.6|458.69|454.59|2
1634451810000|2021-10-17 06:23:30|458.71|454.61|458.77|454.67|458.8|454.7|458.71|454.61|9
1634451820000|2021-10-17 06:23:40|458.75|454.65|458.8|454.7|458.8|454.7|458.75|454.65|10
1634451840000|2021-10-17 06:24:00|458.79|454.69|458.82|454.72|458.82|454.72|458.72|454.62|13
1634451850000|2021-10-17 06:24:10|458.88|454.78|458.82|454.72|458.88|454.78|458.82|454.72|7
1634451860000|2021-10-17 06:24:20|458.83|454.73|458.79|454.69|458.83|454.73|458.79|454.69|3
1634451870000|2021-10-17 06:24:30|458.8|454.7|458.51|454.41|458.8|454.7|458.51|454.41|19
1634451880000|2021-10-17 06:24:40|458.54|454.44|458.58|454.48|458.62|454.52|458.51|454.41|24
1634451890000|2021-10-17 06:24:50|458.6|454.5|458.51|454.41|458.6|454.5|458.5|454.4|20
1634451900000|2021-10-17 06:25:00|458.5|454.4|458.32|454.22|458.5|454.4|458.29|454.19|11
1634451910000|2021-10-17 06:25:10|458.31|454.21|458.36|454.26|458.4|454.3|458.29|454.19|21
1634451920000|2021-10-17 06:25:20|458.33|454.23|458.4|454.3|458.41|454.31|458.32|454.22|9
1634451930000|2021-10-17 06:25:30|458.42|454.32|458.42|454.32|458.42|454.32|458.42|454.32|1
1634451940000|2021-10-17 06:25:40|458.43|454.33|458.32|454.22|458.48|454.38|458.32|454.22|11
1634451950000|2021-10-17 06:25:50|458.35|454.25|458.29|454.19|458.35|454.25|458.29|454.19|5
1634451970000|2021-10-17 06:26:10|458.28|454.18|458.25|454.15|458.28|454.18|458.25|454.15|4
1634451980000|2021-10-17 06:26:20|458.24|454.14|458.21|454.11|458.24|454.14|458.2|454.1|7
1634451990000|2021-10-17 06:26:30|458.2|454.1|458.2|454.1|458.22|454.12|458.19|454.09|10
1634452000000|2021-10-17 06:26:40|458.19|454.09|458.2|454.1|458.2|454.1|458.19|454.09|2
1634452010000|2021-10-17 06:26:50|458.19|454.09|458.12|454.02|458.19|454.09|458.12|454.02|4
1634452020000|2021-10-17 06:27:00|458.1|454|457.84|453.74|458.1|454|457.84|453.74|11
1634452030000|2021-10-17 06:27:10|457.8|453.7|457.8|453.7|457.8|453.7|457.8|453.7|1
1634452040000|2021-10-17 06:27:20|457.81|453.71|457.71|453.61|457.81|453.71|457.71|453.61|7
1634452060000|2021-10-17 06:27:40|457.7|453.6|457.63|453.53|457.7|453.6|457.61|453.51|18
1634452070000|2021-10-17 06:27:50|457.65|453.55|457.61|453.51|457.65|453.55|457.6|453.5|9
1634452080000|2021-10-17 06:28:00|457.6|453.5|457.59|453.49|457.6|453.5|457.58|453.48|6
1634452090000|2021-10-17 06:28:10|457.58|453.48|457.62|453.52|457.63|453.53|457.57|453.47|7
1634452100000|2021-10-17 06:28:20|457.61|453.51|457.28|453.18|457.61|453.51|457.28|453.18|19
1634452110000|2021-10-17 06:28:30|457.27|453.17|457.29|453.19|457.29|453.19|457.27|453.17|3
1634452120000|2021-10-17 06:28:40|457.28|453.18|457.28|453.18|457.28|453.18|457.28|453.18|1
1634452130000|2021-10-17 06:28:50|457.29|453.19|457.29|453.19|457.29|453.19|457.29|453.19|1
1634452140000|2021-10-17 06:29:00|457.3|453.2|457.17|453.07|457.3|453.2|457.16|453.06|12
1634452150000|2021-10-17 06:29:10|457.18|453.08|457.23|453.13|457.25|453.15|457.18|453.08|19
1634452160000|2021-10-17 06:29:20|457.24|453.14|457.22|453.12|457.24|453.14|457.21|453.11|3
1634452170000|2021-10-17 06:29:30|457.21|453.11|457.22|453.12|457.22|453.12|457.21|453.11|2
1634452180000|2021-10-17 06:29:40|457.21|453.11|457.09|452.99|457.22|453.12|457.09|452.99|10
1634452190000|2021-10-17 06:29:50|457.08|452.98|457|452.9|457.08|452.98|456.99|452.89|14
1634452200000|2021-10-17 06:30:00|456.97|452.87|456.93|452.83|456.98|452.88|456.93|452.83|7
1634452210000|2021-10-17 06:30:10|456.92|452.82|456.84|452.74|456.92|452.82|456.81|452.71|15
1634452220000|2021-10-17 06:30:20|456.83|452.73|456.84|452.74|456.84|452.74|456.83|452.73|8
1634452230000|2021-10-17 06:30:30|456.83|452.73|456.86|452.76|456.88|452.78|456.83|452.73|15
1634452240000|2021-10-17 06:30:40|456.84|452.74|456.9|452.8|456.91|452.81|456.83|452.73|15
1634452250000|2021-10-17 06:30:50|456.89|452.79|456.9|452.8|456.9|452.8|456.88|452.78|15
1634452260000|2021-10-17 06:31:00|456.89|452.79|456.84|452.74|456.91|452.81|456.84|452.74|5
1634452270000|2021-10-17 06:31:10|456.85|452.75|457.02|452.92|457.04|452.94|456.85|452.75|14
1634452280000|2021-10-17 06:31:20|457.05|452.95|457.1|453|457.1|453|457.02|452.92|11
1634452290000|2021-10-17 06:31:30|457.11|453.01|457.11|453.01|457.11|453.01|457.1|453|3
1634452300000|2021-10-17 06:31:40|457.1|453|457.11|453.01|457.11|453.01|457.1|453|2
1634452310000|2021-10-17 06:31:50|457.1|453|457.05|452.95|457.1|453|457.05|452.95|4
1634452320000|2021-10-17 06:32:00|457.04|452.94|457.06|452.96|457.06|452.96|457.04|452.94|4
1634452330000|2021-10-17 06:32:10|457.08|452.98|457.08|452.98|457.08|452.98|457.08|452.98|1
1634452340000|2021-10-17 06:32:20|457.06|452.96|457.09|452.99|457.1|453|457.06|452.96|5
1634452360000|2021-10-17 06:32:40|457.1|453|457.12|453.02|457.12|453.02|457.1|453|2
1634452370000|2021-10-17 06:32:50|457.11|453.01|457.34|453.24|457.34|453.24|457.11|453.01|16
1634452380000|2021-10-17 06:33:00|457.36|453.26|457.38|453.28|457.38|453.28|457.36|453.26|8
1634452390000|2021-10-17 06:33:10|457.39|453.29|457.59|453.49|457.61|453.51|457.39|453.29|14
1634452400000|2021-10-17 06:33:20|457.64|453.54|457.71|453.61|457.71|453.61|457.64|453.54|2
1634452410000|2021-10-17 06:33:30|457.72|453.62|457.81|453.71|457.83|453.73|457.72|453.62|9
1634452420000|2021-10-17 06:33:40|457.83|453.73|457.84|453.74|457.84|453.74|457.82|453.72|4
1634452440000|2021-10-17 06:34:00|457.89|453.79|457.48|453.38|457.89|453.79|457.48|453.38|13
1634452450000|2021-10-17 06:34:10|457.5|453.4|457.4|453.3|457.5|453.4|457.4|453.3|6
1634452460000|2021-10-17 06:34:20|457.39|453.29|457.24|453.14|457.39|453.29|457.24|453.14|9
1634452470000|2021-10-17 06:34:30|457.23|453.13|457.29|453.19|457.31|453.21|457.23|453.13|7
1634452490000|2021-10-17 06:34:50|457.3|453.2|457.29|453.19|457.3|453.2|457.28|453.18|7
1634452500000|2021-10-17 06:35:00|457.31|453.21|457.33|453.23|457.41|453.31|457.31|453.21|13
1634452510000|2021-10-17 06:35:10|457.34|453.24|457.42|453.32|457.45|453.35|457.34|453.24|12
1634452520000|2021-10-17 06:35:20|457.44|453.34|457.52|453.42|457.55|453.45|457.41|453.31|9
1634452530000|2021-10-17 06:35:30|457.53|453.43|457.58|453.48|457.58|453.48|457.52|453.42|4
1634452540000|2021-10-17 06:35:40|457.61|453.51|457.65|453.55|457.65|453.55|457.58|453.48|6
1634452550000|2021-10-17 06:35:50|457.67|453.57|457.76|453.66|457.76|453.66|457.65|453.55|3
1634452560000|2021-10-17 06:36:00|457.77|453.67|457.76|453.66|457.78|453.68|457.76|453.66|4
1634452570000|2021-10-17 06:36:10|457.75|453.65|457.75|453.65|457.75|453.65|457.75|453.65|1
1634452580000|2021-10-17 06:36:20|457.73|453.63|457.7|453.6|457.73|453.63|457.7|453.6|7
1634452590000|2021-10-17 06:36:30|457.71|453.61|457.71|453.61|457.72|453.62|457.7|453.6|5
1634452600000|2021-10-17 06:36:40|457.7|453.6|457.71|453.61|457.71|453.61|457.7|453.6|4
1634452610000|2021-10-17 06:36:50|457.72|453.62|457.72|453.62|457.72|453.62|457.71|453.61|7
1634452620000|2021-10-17 06:37:00|457.73|453.63|457.77|453.67|457.77|453.67|457.73|453.63|6
1634452640000|2021-10-17 06:37:20|457.76|453.66|457.77|453.67|457.77|453.67|457.76|453.66|4
1634452650000|2021-10-17 06:37:30|457.76|453.66|457.76|453.66|457.77|453.67|457.75|453.65|5
1634452660000|2021-10-17 06:37:40|457.77|453.67|457.77|453.67|457.77|453.67|457.76|453.66|3
1634452670000|2021-10-17 06:37:50|457.76|453.66|457.76|453.66|457.77|453.67|457.76|453.66|7
1634452690000|2021-10-17 06:38:10|457.77|453.67|457.92|453.82|457.93|453.83|457.77|453.67|9
1634452700000|2021-10-17 06:38:20|457.93|453.83|457.9|453.8|457.93|453.83|457.88|453.78|9
1634452710000|2021-10-17 06:38:30|457.91|453.81|457.87|453.77|457.91|453.81|457.87|453.77|8
1634452720000|2021-10-17 06:38:40|457.86|453.76|457.86|453.76|457.87|453.77|457.86|453.76|5
1634452730000|2021-10-17 06:38:50|457.87|453.77|457.9|453.8|457.9|453.8|457.87|453.77|3
1634452740000|2021-10-17 06:39:00|457.93|453.83|457.94|453.84|457.94|453.84|457.93|453.83|4
1634452750000|2021-10-17 06:39:10|457.93|453.83|457.95|453.85|457.95|453.85|457.93|453.83|5
1634452760000|2021-10-17 06:39:20|457.93|453.83|457.89|453.79|457.93|453.83|457.89|453.79|4
1634452790000|2021-10-17 06:39:50|457.86|453.76|457.86|453.76|457.86|453.76|457.86|453.76|1
1634452800000|2021-10-17 06:40:00|457.85|453.75|457.86|453.76|457.86|453.76|457.85|453.75|4
1634452810000|2021-10-17 06:40:10|457.9|453.8|458.08|453.98|458.09|453.99|457.9|453.8|13
1634452820000|2021-10-17 06:40:20|458.06|453.96|458.09|453.99|458.09|453.99|458.06|453.96|8
1634452830000|2021-10-17 06:40:30|458.08|453.98|458.12|454.02|458.12|454.02|458.08|453.98|10
1634452840000|2021-10-17 06:40:40|458.11|454.01|458.08|453.98|458.14|454.04|458.08|453.98|15
1634452850000|2021-10-17 06:40:50|458.09|453.99|458.2|454.1|458.2|454.1|458.09|453.99|12
1634452860000|2021-10-17 06:41:00|458.19|454.09|458.19|454.09|458.24|454.14|458.18|454.08|15
1634452870000|2021-10-17 06:41:10|458.18|454.08|458.28|454.18|458.3|454.2|458.18|454.08|10
1634452880000|2021-10-17 06:41:20|458.3|454.2|458.21|454.11|458.3|454.2|458.21|454.11|6
1634452890000|2021-10-17 06:41:30|458.17|454.07|458|453.9|458.17|454.07|458|453.9|10
1634452900000|2021-10-17 06:41:40|458.01|453.91|458.05|453.95|458.05|453.95|457.96|453.86|9
1634452910000|2021-10-17 06:41:50|458.07|453.97|458.08|453.98|458.11|454.01|458.07|453.97|7
1634452920000|2021-10-17 06:42:00|458.09|453.99|458.07|453.97|458.09|453.99|458.07|453.97|6
1634452930000|2021-10-17 06:42:10|458.04|453.94|457.99|453.89|458.06|453.96|457.99|453.89|12
1634452940000|2021-10-17 06:42:20|457.97|453.87|457.98|453.88|457.99|453.89|457.92|453.82|20
1634452950000|2021-10-17 06:42:30|458|453.9|457.99|453.89|458|453.9|457.99|453.89|2
1634452960000|2021-10-17 06:42:40|457.98|453.88|457.99|453.89|457.99|453.89|457.98|453.88|6
1634452970000|2021-10-17 06:42:50|458.02|453.92|458.16|454.06|458.16|454.06|458.02|453.92|12
1634452980000|2021-10-17 06:43:00|458.15|454.05|458.16|454.06|458.16|454.06|458.15|454.05|6
1634452990000|2021-10-17 06:43:10|458.15|454.05|458.2|454.1|458.21|454.11|458.15|454.05|5
1634453000000|2021-10-17 06:43:20|458.19|454.09|458.17|454.07|458.19|454.09|458.16|454.06|5
1634453010000|2021-10-17 06:43:30|458.19|454.09|458.19|454.09|458.19|454.09|458.19|454.09|1
1634453020000|2021-10-17 06:43:40|458.2|454.1|458.2|454.1|458.21|454.11|458.2|454.1|5
1634453030000|2021-10-17 06:43:50|458.21|454.11|458.3|454.2|458.32|454.22|458.21|454.11|7
1634453040000|2021-10-17 06:44:00|458.32|454.22|458.3|454.2|458.36|454.26|458.3|454.2|6
1634453050000|2021-10-17 06:44:10|458.29|454.19|458.26|454.16|458.3|454.2|458.26|454.16|5
1634453060000|2021-10-17 06:44:20|458.29|454.19|458.27|454.17|458.29|454.19|458.26|454.16|4
1634453070000|2021-10-17 06:44:30|458.29|454.19|458.29|454.19|458.29|454.19|458.28|454.18|3
1634453080000|2021-10-17 06:44:40|458.28|454.18|458.27|454.17|458.28|454.18|458.25|454.15|6
1634453090000|2021-10-17 06:44:50|458.32|454.22|458.39|454.29|458.4|454.3|458.32|454.22|10
1634453100000|2021-10-17 06:45:00|458.4|454.3|458.4|454.3|458.4|454.3|458.4|454.3|1
1634453120000|2021-10-17 06:45:20|458.39|454.29|458.31|454.21|458.39|454.29|458.31|454.21|14
1634453130000|2021-10-17 06:45:30|458.3|454.2|458.3|454.2|458.31|454.21|458.3|454.2|3
1634453140000|2021-10-17 06:45:40|458.28|454.18|458.05|453.95|458.3|454.2|458.03|453.93|19
1634453150000|2021-10-17 06:45:50|458.04|453.94|458.04|453.94|458.05|453.95|458.03|453.93|5
1634453160000|2021-10-17 06:46:00|458.03|453.93|458.04|453.94|458.04|453.94|458.03|453.93|4
1634453170000|2021-10-17 06:46:10|458.03|453.93|458.01|453.91|458.05|453.95|458.01|453.91|10
1634453180000|2021-10-17 06:46:20|458|453.9|457.91|453.81|458|453.9|457.91|453.81|14
1634453190000|2021-10-17 06:46:30|457.92|453.82|457.81|453.71|457.92|453.82|457.81|453.71|10
1634453200000|2021-10-17 06:46:40|457.8|453.7|457.8|453.7|457.81|453.71|457.8|453.7|3
1634453210000|2021-10-17 06:46:50|457.79|453.69|457.79|453.69|457.79|453.69|457.79|453.69|1
1634453230000|2021-10-17 06:47:10|457.75|453.65|457.76|453.66|457.78|453.68|457.75|453.65|8
1634453240000|2021-10-17 06:47:20|457.75|453.65|457.6|453.5|457.75|453.65|457.6|453.5|8
1634453250000|2021-10-17 06:47:30|457.59|453.49|457.51|453.41|457.6|453.5|457.51|453.41|22
1634453260000|2021-10-17 06:47:40|457.52|453.42|457.49|453.39|457.52|453.42|457.49|453.39|5
1634453270000|2021-10-17 06:47:50|457.5|453.4|457.48|453.38|457.5|453.4|457.46|453.36|9
1634453280000|2021-10-17 06:48:00|457.47|453.37|457.41|453.31|457.47|453.37|457.41|453.31|15
1634453290000|2021-10-17 06:48:10|457.4|453.3|457.18|453.08|457.4|453.3|457.18|453.08|15
1634453300000|2021-10-17 06:48:20|457.17|453.07|457.16|453.06|457.18|453.08|457.16|453.06|4
1634453310000|2021-10-17 06:48:30|457.17|453.07|457.12|453.02|457.17|453.07|457.12|453.02|6
1634453320000|2021-10-17 06:48:40|457.1|453|457.11|453.01|457.11|453.01|457.08|452.98|16
1634453330000|2021-10-17 06:48:50|457.09|452.99|457.07|452.97|457.11|453.01|457.07|452.97|13
1634453340000|2021-10-17 06:49:00|457.09|452.99|457.05|452.95|457.1|453|457.04|452.94|17
1634453350000|2021-10-17 06:49:10|457.06|452.96|457.06|452.96|457.06|452.96|457.03|452.93|14
1634453360000|2021-10-17 06:49:20|457.04|452.94|457.05|452.95|457.07|452.97|457.04|452.94|10
1634453370000|2021-10-17 06:49:30|457.04|452.94|457.03|452.93|457.06|452.96|457.03|452.93|15
1634453380000|2021-10-17 06:49:40|457.04|452.94|457.05|452.95|457.05|452.95|457.03|452.93|23
1634453390000|2021-10-17 06:49:50|457.03|452.93|457.24|453.14|457.24|453.14|457.03|452.93|17
1634453400000|2021-10-17 06:50:00|457.28|453.18|457.35|453.25|457.36|453.26|457.26|453.16|15
1634453410000|2021-10-17 06:50:10|457.34|453.24|457.31|453.21|457.36|453.26|457.31|453.21|8
1634453420000|2021-10-17 06:50:20|457.33|453.23|457.35|453.25|457.36|453.26|457.33|453.23|4
1634453430000|2021-10-17 06:50:30|457.34|453.24|457.32|453.22|457.34|453.24|457.32|453.22|2
1634453450000|2021-10-17 06:50:50|457.31|453.21|457.34|453.24|457.34|453.24|457.31|453.21|3
1634453460000|2021-10-17 06:51:00|457.33|453.23|457.34|453.24|457.34|453.24|457.33|453.23|4
1634453470000|2021-10-17 06:51:10|457.32|453.22|457.32|453.22|457.32|453.22|457.32|453.22|1
1634453480000|2021-10-17 06:51:20|457.34|453.24|457.32|453.22|457.35|453.25|457.32|453.22|3
1634453490000|2021-10-17 06:51:30|457.35|453.25|457.39|453.29|457.42|453.32|457.35|453.25|17
1634453500000|2021-10-17 06:51:40|457.4|453.3|457.39|453.29|457.4|453.3|457.39|453.29|2
1634453520000|2021-10-17 06:52:00|457.41|453.31|457.41|453.31|457.41|453.31|457.41|453.31|1
1634453530000|2021-10-17 06:52:10|457.48|453.38|457.51|453.41|457.51|453.41|457.48|453.38|4
1634453540000|2021-10-17 06:52:20|457.53|453.43|457.72|453.62|457.72|453.62|457.51|453.41|13
1634453550000|2021-10-17 06:52:30|457.73|453.63|457.8|453.7|457.8|453.7|457.73|453.63|3
1634453560000|2021-10-17 06:52:40|457.81|453.71|457.8|453.7|457.81|453.71|457.8|453.7|4
1634453570000|2021-10-17 06:52:50|457.81|453.71|457.8|453.7|457.81|453.71|457.78|453.68|7
1634453580000|2021-10-17 06:53:00|457.81|453.71|457.68|453.58|457.89|453.79|457.68|453.58|12
1634453590000|2021-10-17 06:53:10|457.69|453.59|457.69|453.59|457.69|453.59|457.66|453.56|3
1634453610000|2021-10-17 06:53:30|457.71|453.61|457.7|453.6|457.71|453.61|457.7|453.6|26
1634453620000|2021-10-17 06:53:40|457.71|453.61|457.69|453.59|457.71|453.61|457.69|453.59|29
1634453630000|2021-10-17 06:53:50|457.7|453.6|457.8|453.7|457.81|453.71|457.7|453.6|9
1634453640000|2021-10-17 06:54:00|457.9|453.8|457.89|453.79|457.9|453.8|457.88|453.78|4
1634453650000|2021-10-17 06:54:10|457.9|453.8|457.89|453.79|457.9|453.8|457.86|453.76|7
1634453660000|2021-10-17 06:54:20|457.9|453.8|457.9|453.8|457.9|453.8|457.9|453.8|1
1634453670000|2021-10-17 06:54:30|457.91|453.81|457.92|453.82|457.92|453.82|457.91|453.81|2
1634453680000|2021-10-17 06:54:40|457.9|453.8|457.92|453.82|457.92|453.82|457.9|453.8|10
1634453690000|2021-10-17 06:54:50|457.91|453.81|457.91|453.81|457.92|453.82|457.9|453.8|6
1634453700000|2021-10-17 06:55:00|457.9|453.8|457.91|453.81|457.91|453.81|457.9|453.8|6
1634453710000|2021-10-17 06:55:10|457.9|453.8|457.9|453.8|457.91|453.81|457.89|453.79|13
1634453720000|2021-10-17 06:55:20|457.91|453.81|458.01|453.91|458.03|453.93|457.9|453.8|12
1634453730000|2021-10-17 06:55:30|458.03|453.93|458.01|453.91|458.04|453.94|458.01|453.91|14
1634453740000|2021-10-17 06:55:40|458.04|453.94|458.19|454.09|458.2|454.1|458.04|453.94|13
1634453750000|2021-10-17 06:55:50|458.18|454.08|458.06|453.96|458.18|454.08|458.06|453.96|12
1634453760000|2021-10-17 06:56:00|458.01|453.91|457.84|453.74|458.01|453.91|457.84|453.74|9
1634453770000|2021-10-17 06:56:10|457.87|453.77|457.82|453.72|457.87|453.77|457.82|453.72|10
1634453780000|2021-10-17 06:56:20|457.85|453.75|457.8|453.7|457.85|453.75|457.8|453.7|11
1634453790000|2021-10-17 06:56:30|457.73|453.63|457.72|453.62|457.73|453.63|457.72|453.62|2
1634453800000|2021-10-17 06:56:40|457.7|453.6|457.71|453.61|457.71|453.61|457.7|453.6|2
1634453810000|2021-10-17 06:56:50|457.7|453.6|457.71|453.61|457.71|453.61|457.7|453.6|4
1634453830000|2021-10-17 06:57:10|457.72|453.62|457.7|453.6|457.73|453.63|457.7|453.6|5
1634453840000|2021-10-17 06:57:20|457.71|453.61|457.71|453.61|457.71|453.61|457.71|453.61|1
1634453850000|2021-10-17 06:57:30|457.66|453.56|457.47|453.37|457.66|453.56|457.47|453.37|7
1634453860000|2021-10-17 06:57:40|457.48|453.38|457.46|453.36|457.5|453.4|457.43|453.33|6
1634453870000|2021-10-17 06:57:50|457.45|453.35|457.37|453.27|457.45|453.35|457.35|453.25|8
1634453880000|2021-10-17 06:58:00|457.33|453.23|457.24|453.14|457.34|453.24|457.24|453.14|8
1634453890000|2021-10-17 06:58:10|457.25|453.15|457.26|453.16|457.26|453.16|457.2|453.1|9
1634453900000|2021-10-17 06:58:20|457.24|453.14|457.22|453.12|457.26|453.16|457.22|453.12|3
1634453910000|2021-10-17 06:58:30|457.21|453.11|457.2|453.1|457.21|453.11|457.2|453.1|2
1634453920000|2021-10-17 06:58:40|457.21|453.11|457.21|453.11|457.22|453.12|457.21|453.11|3
1634453930000|2021-10-17 06:58:50|457.22|453.12|457.22|453.12|457.23|453.13|457.21|453.11|7
1634453940000|2021-10-17 06:59:00|457.23|453.13|457.23|453.13|457.23|453.13|457.22|453.12|3
1634453950000|2021-10-17 06:59:10|457.27|453.17|457.46|453.36|457.46|453.36|457.27|453.17|10
1634453960000|2021-10-17 06:59:20|457.51|453.41|457.78|453.68|457.78|453.68|457.47|453.37|21
1634453970000|2021-10-17 06:59:30|457.8|453.7|457.8|453.7|457.87|453.77|457.78|453.68|12
1634453980000|2021-10-17 06:59:40|457.82|453.72|457.61|453.51|457.82|453.72|457.61|453.51|12
1634453990000|2021-10-17 06:59:50|457.59|453.49|457.6|453.5|457.6|453.5|457.59|453.49|2
1634454000000|2021-10-17 07:00:00|457.59|453.49|457.42|453.32|457.59|453.49|457.41|453.31|8
1634454010000|2021-10-17 07:00:10|457.43|453.33|457.62|453.52|457.62|453.52|457.39|453.29|14
1634454020000|2021-10-17 07:00:20|457.61|453.51|457.75|453.65|457.76|453.66|457.58|453.48|9
1634454040000|2021-10-17 07:00:40|457.76|453.66|457.75|453.65|457.77|453.67|457.75|453.65|3
1634454050000|2021-10-17 07:00:50|457.74|453.64|457.73|453.63|457.74|453.64|457.73|453.63|2
1634454060000|2021-10-17 07:01:00|457.75|453.65|457.75|453.65|457.75|453.65|457.73|453.63|5
1634454070000|2021-10-17 07:01:10|457.74|453.64|457.82|453.72|457.83|453.73|457.74|453.64|6
1634454080000|2021-10-17 07:01:20|457.83|453.73|457.82|453.72|457.9|453.8|457.82|453.72|9
1634454090000|2021-10-17 07:01:30|457.81|453.71|457.73|453.63|457.81|453.71|457.73|453.63|7
1634454100000|2021-10-17 07:01:40|457.71|453.61|457.66|453.56|457.71|453.61|457.66|453.56|11
1634454110000|2021-10-17 07:01:50|457.65|453.55|457.65|453.55|457.65|453.55|457.64|453.54|3
1634454120000|2021-10-17 07:02:00|457.66|453.56|457.69|453.59|457.69|453.59|457.66|453.56|3
1634454130000|2021-10-17 07:02:10|457.7|453.6|457.71|453.61|457.71|453.61|457.7|453.6|2
1634454140000|2021-10-17 07:02:20|457.73|453.63|457.73|453.63|457.73|453.63|457.73|453.63|1
1634454150000|2021-10-17 07:02:30|457.74|453.64|457.74|453.64|457.74|453.64|457.73|453.63|3
1634454160000|2021-10-17 07:02:40|457.78|453.68|458.03|453.93|458.04|453.94|457.78|453.68|19
1634454170000|2021-10-17 07:02:50|458.01|453.91|458|453.9|458.01|453.91|458|453.9|6
1634454190000|2021-10-17 07:03:10|458.01|453.91|458|453.9|458.01|453.91|458|453.9|2
1634454200000|2021-10-17 07:03:20|458.01|453.91|458.87|454.77|458.87|454.77|458.01|453.91|16
1634454210000|2021-10-17 07:03:30|458.86|454.76|458.84|454.74|458.87|454.77|458.84|454.74|3
1634454220000|2021-10-17 07:03:40|458.88|454.78|458.94|454.84|458.95|454.85|458.87|454.77|9
1634454230000|2021-10-17 07:03:50|458.92|454.82|458.51|454.41|458.93|454.83|458.51|454.41|17
1634454240000|2021-10-17 07:04:00|458.5|454.4|458.39|454.29|458.5|454.4|458.39|454.29|3
1634454250000|2021-10-17 07:04:10|458.38|454.28|458.04|453.94|458.38|454.28|458.04|453.94|16
1634454260000|2021-10-17 07:04:20|458.05|453.95|458.05|453.95|458.05|453.95|458.05|453.95|1
1634454270000|2021-10-17 07:04:30|458.02|453.92|458.01|453.91|458.02|453.92|458.01|453.91|2
1634454280000|2021-10-17 07:04:40|458|453.9|458.01|453.91|458.01|453.91|458|453.9|2
1634454290000|2021-10-17 07:04:50|457.99|453.89|458.01|453.91|458.01|453.91|457.99|453.89|2
1634454300000|2021-10-17 07:05:00|458.02|453.92|458.02|453.92|458.02|453.92|458.02|453.92|1
1634454310000|2021-10-17 07:05:10|458.01|453.91|458.02|453.92|458.02|453.92|458.01|453.91|4
1634454330000|2021-10-17 07:05:30|458.07|453.97|458.1|454|458.11|454.01|458.07|453.97|5
1634454340000|2021-10-17 07:05:40|458.11|454.01|458.13|454.03|458.17|454.07|458.11|454.01|6
1634454350000|2021-10-17 07:05:50|458.14|454.04|458.16|454.06|458.16|454.06|458.13|454.03|4
1634454360000|2021-10-17 07:06:00|458.14|454.04|458.16|454.06|458.16|454.06|458.14|454.04|2
1634454370000|2021-10-17 07:06:10|458.17|454.07|458.21|454.11|458.23|454.13|458.16|454.06|8
1634454380000|2021-10-17 07:06:20|458.2|454.1|458.2|454.1|458.21|454.11|458.2|454.1|3
1634454390000|2021-10-17 07:06:30|458.21|454.11|458.2|454.1|458.21|454.11|458.2|454.1|4
1634454400000|2021-10-17 07:06:40|458.22|454.12|458.22|454.12|458.22|454.12|458.22|454.12|1
1634454420000|2021-10-17 07:07:00|458.17|454.07|458.17|454.07|458.21|454.11|458.17|454.07|3
1634454430000|2021-10-17 07:07:10|458.16|454.06|458.13|454.03|458.16|454.06|458.13|454.03|2
1634454440000|2021-10-17 07:07:20|458.16|454.06|458.22|454.12|458.28|454.18|458.16|454.06|11
1634454450000|2021-10-17 07:07:30|458.21|454.11|458.1|454|458.22|454.12|458.1|454|11
1634454470000|2021-10-17 07:07:50|458.08|453.98|458|453.9|458.08|453.98|458|453.9|8
1634454480000|2021-10-17 07:08:00|458.01|453.91|458.01|453.91|458.01|453.91|458.01|453.91|1
1634454490000|2021-10-17 07:08:10|458|453.9|458.17|454.07|458.19|454.09|458|453.9|9
1634454500000|2021-10-17 07:08:20|458.18|454.08|458.21|454.11|458.21|454.11|458.18|454.08|4
1634454510000|2021-10-17 07:08:30|458.23|454.13|458.24|454.14|458.24|454.14|458.23|454.13|2
1634454520000|2021-10-17 07:08:40|458.23|454.13|458.29|454.19|458.29|454.19|458.23|454.13|7
1634454530000|2021-10-17 07:08:50|458.3|454.2|458.3|454.2|458.3|454.2|458.3|454.2|1
1634454570000|2021-10-17 07:09:30|458.29|454.19|458.3|454.2|458.3|454.2|458.29|454.19|2
1634454590000|2021-10-17 07:09:50|458.29|454.19|458.48|454.38|458.48|454.38|458.29|454.19|7
1634454600000|2021-10-17 07:10:00|458.51|454.41|458.59|454.49|458.59|454.49|458.5|454.4|13
1634454610000|2021-10-17 07:10:10|458.6|454.5|458.6|454.5|458.6|454.5|458.59|454.49|5
1634454620000|2021-10-17 07:10:20|458.59|454.49|458.62|454.52|458.62|454.52|458.59|454.49|4
1634454630000|2021-10-17 07:10:30|458.65|454.55|458.71|454.61|458.71|454.61|458.64|454.54|9
1634454640000|2021-10-17 07:10:40|458.69|454.59|458.71|454.61|458.71|454.61|458.69|454.59|3
1634454650000|2021-10-17 07:10:50|458.7|454.6|458.7|454.6|458.7|454.6|458.7|454.6|1
1634454660000|2021-10-17 07:11:00|458.66|454.56|458.66|454.56|458.66|454.56|458.66|454.56|1
1634454670000|2021-10-17 07:11:10|458.63|454.53|458.63|454.53|458.64|454.54|458.58|454.48|7
1634454680000|2021-10-17 07:11:20|458.62|454.52|458.62|454.52|458.62|454.52|458.62|454.52|1
1634454710000|2021-10-17 07:11:50|458.63|454.53|458.8|454.7|458.8|454.7|458.63|454.53|8
1634454720000|2021-10-17 07:12:00|458.79|454.69|458.94|454.84|458.94|454.84|458.79|454.69|11
1634454730000|2021-10-17 07:12:10|458.97|454.87|458.93|454.83|458.98|454.88|458.92|454.82|7
1634454740000|2021-10-17 07:12:20|458.94|454.84|458.94|454.84|458.94|454.84|458.94|454.84|1
1634454750000|2021-10-17 07:12:30|458.93|454.83|458.92|454.82|458.94|454.84|458.92|454.82|3
1634454760000|2021-10-17 07:12:40|458.93|454.83|458.98|454.88|458.98|454.88|458.93|454.83|3
1634454770000|2021-10-17 07:12:50|458.95|454.85|458.72|454.62|458.95|454.85|458.72|454.62|8
1634454780000|2021-10-17 07:13:00|458.76|454.66|458.92|454.82|458.92|454.82|458.68|454.58|13
1634454790000|2021-10-17 07:13:10|458.94|454.84|458.94|454.84|458.94|454.84|458.93|454.83|3
1634454800000|2021-10-17 07:13:20|458.92|454.82|458.96|454.86|458.96|454.86|458.92|454.82|6
1634454810000|2021-10-17 07:13:30|459.01|454.91|459.23|455.13|459.23|455.13|459|454.9|12
1634454820000|2021-10-17 07:13:40|459.22|455.12|459.22|455.12|459.23|455.13|459.22|455.12|5
1634454830000|2021-10-17 07:13:50|459.23|455.13|459.12|455.02|459.23|455.13|459.12|455.02|16
1634454840000|2021-10-17 07:14:00|459.11|455.01|459.06|454.96|459.11|455.01|459.06|454.96|4
1634454850000|2021-10-17 07:14:10|459.05|454.95|459.05|454.95|459.05|454.95|459.05|454.95|1
1634454870000|2021-10-17 07:14:30|459.07|454.97|459.21|455.11|459.21|455.11|459.07|454.97|12
1634454880000|2021-10-17 07:14:40|459.19|455.09|459.2|455.1|459.2|455.1|459.19|455.09|2
1634454890000|2021-10-17 07:14:50|459.19|455.09|459.21|455.11|459.21|455.11|459.19|455.09|6
1634454900000|2021-10-17 07:15:00|459.2|455.1|459.05|454.95|459.21|455.11|459.05|454.95|10
1634454910000|2021-10-17 07:15:10|459.06|454.96|459.06|454.96|459.06|454.96|459.06|454.96|1
1634454920000|2021-10-17 07:15:20|459.05|454.95|459.06|454.96|459.06|454.96|459.05|454.95|4
1634454930000|2021-10-17 07:15:30|459.05|454.95|459.06|454.96|459.06|454.96|459.05|454.95|2
1634454940000|2021-10-17 07:15:40|459.05|454.95|459.04|454.94|459.06|454.96|459.04|454.94|4
1634454950000|2021-10-17 07:15:50|459.05|454.95|459.04|454.94|459.05|454.95|459.04|454.94|2
1634454960000|2021-10-17 07:16:00|459|454.9|458.97|454.87|459|454.9|458.95|454.85|11
1634454970000|2021-10-17 07:16:10|458.94|454.84|458.92|454.82|458.94|454.84|458.9|454.8|11
1634454980000|2021-10-17 07:16:20|458.91|454.81|458.95|454.85|458.95|454.85|458.91|454.81|7
1634454990000|2021-10-17 07:16:30|458.99|454.89|459.06|454.96|459.07|454.97|458.99|454.89|14
1634455010000|2021-10-17 07:16:50|459.04|454.94|459.19|455.09|459.19|455.09|459.04|454.94|8
1634455030000|2021-10-17 07:17:10|459.2|455.1|459.54|455.44|459.6|455.5|459.2|455.1|14
1634455040000|2021-10-17 07:17:20|459.62|455.52|459.71|455.61|459.71|455.61|459.59|455.49|14
1634455050000|2021-10-17 07:17:30|459.7|455.6|459.69|455.59|459.73|455.63|459.68|455.58|13
1634455060000|2021-10-17 07:17:40|459.66|455.56|459.42|455.32|459.66|455.56|459.4|455.3|18
1634455070000|2021-10-17 07:17:50|459.41|455.31|459.38|455.28|459.42|455.32|459.37|455.27|5
1634455080000|2021-10-17 07:18:00|459.36|455.26|459.34|455.24|459.36|455.26|459.34|455.24|2
1634455090000|2021-10-17 07:18:10|459.38|455.28|459.48|455.38|459.49|455.39|459.38|455.28|10
1634455100000|2021-10-17 07:18:20|459.46|455.36|459.39|455.29|459.46|455.36|459.38|455.28|9
1634455110000|2021-10-17 07:18:30|459.34|455.24|459.34|455.24|459.37|455.27|459.34|455.24|6
1634455120000|2021-10-17 07:18:40|459.33|455.23|459.39|455.29|459.39|455.29|459.33|455.23|6
1634455130000|2021-10-17 07:18:50|459.4|455.3|459.42|455.32|459.42|455.32|459.4|455.3|3
1634455140000|2021-10-17 07:19:00|459.41|455.31|459.4|455.3|459.41|455.31|459.39|455.29|4
1634455150000|2021-10-17 07:19:10|459.42|455.32|459.56|455.46|459.56|455.46|459.42|455.32|9
1634455160000|2021-10-17 07:19:20|459.55|455.45|459.79|455.69|459.79|455.69|459.54|455.44|21
1634455170000|2021-10-17 07:19:30|459.73|455.63|459.65|455.55|459.73|455.63|459.56|455.46|14
1634455180000|2021-10-17 07:19:40|459.64|455.54|459.62|455.52|459.65|455.55|459.6|455.5|14
1634455190000|2021-10-17 07:19:50|459.65|455.55|459.69|455.59|459.69|455.59|459.57|455.47|17
1634455200000|2021-10-17 07:20:00|459.75|455.65|459.74|455.64|459.76|455.66|459.71|455.61|6
1634455210000|2021-10-17 07:20:10|459.73|455.63|459.83|455.73|459.83|455.73|459.73|455.63|14
1634455220000|2021-10-17 07:20:20|459.82|455.72|460.16|456.06|460.16|456.06|459.82|455.72|22
1634455230000|2021-10-17 07:20:30|460.15|456.05|460.28|456.18|460.28|456.18|460.15|456.05|11
1634455240000|2021-10-17 07:20:40|460.23|456.13|460.3|456.2|460.34|456.24|460.23|456.13|11
1634455250000|2021-10-17 07:20:50|460.29|456.19|460|455.9|460.29|456.19|459.98|455.88|14
1634455260000|2021-10-17 07:21:00|459.99|455.89|460.11|456.01|460.11|456.01|459.99|455.89|7
1634455270000|2021-10-17 07:21:10|460.12|456.02|460.17|456.07|460.24|456.14|460.12|456.02|15
1634455280000|2021-10-17 07:21:20|460.15|456.05|460.18|456.08|460.23|456.13|460.13|456.03|14
1634455290000|2021-10-17 07:21:30|460.2|456.1|460.24|456.14|460.29|456.19|460.2|456.1|13
1634455300000|2021-10-17 07:21:40|460.23|456.13|460.35|456.25|460.39|456.29|460.23|456.13|13
1634455310000|2021-10-17 07:21:50|460.34|456.24|460.56|456.46|460.56|456.46|460.27|456.17|12
1634455320000|2021-10-17 07:22:00|460.6|456.5|460.43|456.33|460.76|456.66|460.43|456.33|24
1634455330000|2021-10-17 07:22:10|460.42|456.32|460.33|456.23|460.44|456.34|460.28|456.18|22
1634455340000|2021-10-17 07:22:20|460.32|456.22|460.3|456.2|460.32|456.22|460.3|456.2|5
1634455350000|2021-10-17 07:22:30|460.31|456.21|460.17|456.07|460.31|456.21|460.17|456.07|9
1634455360000|2021-10-17 07:22:40|460.13|456.03|460.04|455.94|460.13|456.03|459.98|455.88|14
1634455370000|2021-10-17 07:22:50|460.03|455.93|460.16|456.06|460.16|456.06|460.02|455.92|13
1634455380000|2021-10-17 07:23:00|460.11|456.01|460.03|455.93|460.11|456.01|460.02|455.92|17
1634455390000|2021-10-17 07:23:10|460.06|455.96|460.08|455.98|460.11|456.01|460.06|455.96|8
1634455400000|2021-10-17 07:23:20|460.1|456|460.12|456.02|460.13|456.03|460.02|455.92|14
1634455410000|2021-10-17 07:23:30|460.11|456.01|460.1|456|460.11|456.01|460.1|456|2
1634455420000|2021-10-17 07:23:40|460.11|456.01|459.96|455.86|460.11|456.01|459.96|455.86|11
1634455430000|2021-10-17 07:23:50|459.97|455.87|459.8|455.7|459.97|455.87|459.76|455.66|17
1634455440000|2021-10-17 07:24:00|459.81|455.71|460.1|456|460.11|456.01|459.81|455.71|16
1634455450000|2021-10-17 07:24:10|460.09|455.99|460.09|455.99|460.1|456|460.01|455.91|13
1634455460000|2021-10-17 07:24:20|460.08|455.98|460.09|455.99|460.09|455.99|460.08|455.98|2
1634455470000|2021-10-17 07:24:30|460.08|455.98|460.09|455.99|460.09|455.99|460.08|455.98|2
1634455480000|2021-10-17 07:24:40|460.08|455.98|460.09|455.99|460.09|455.99|460.08|455.98|4
1634455490000|2021-10-17 07:24:50|460.08|455.98|459.93|455.83|460.1|456|459.93|455.83|12
1634455500000|2021-10-17 07:25:00|459.95|455.85|459.86|455.76|459.95|455.85|459.86|455.76|6
1634455510000|2021-10-17 07:25:10|459.84|455.74|459.83|455.73|459.86|455.76|459.82|455.72|10
1634455520000|2021-10-17 07:25:20|459.84|455.74|459.82|455.72|459.86|455.76|459.82|455.72|4
1634455530000|2021-10-17 07:25:30|459.8|455.7|459.8|455.7|459.82|455.72|459.8|455.7|4
1634455540000|2021-10-17 07:25:40|459.82|455.72|459.82|455.72|459.83|455.73|459.81|455.71|6
1634455550000|2021-10-17 07:25:50|459.84|455.74|459.86|455.76|459.86|455.76|459.81|455.71|8
1634455560000|2021-10-17 07:26:00|459.88|455.78|459.88|455.78|459.88|455.78|459.88|455.78|1
1634455570000|2021-10-17 07:26:10|459.89|455.79|459.89|455.79|459.9|455.8|459.89|455.79|3
1634455600000|2021-10-17 07:26:40|459.88|455.78|459.88|455.78|459.88|455.78|459.88|455.78|1
1634455610000|2021-10-17 07:26:50|459.9|455.8|459.88|455.78|459.9|455.8|459.88|455.78|2
1634455620000|2021-10-17 07:27:00|459.89|455.79|459.84|455.74|459.92|455.82|459.84|455.74|9
1634455630000|2021-10-17 07:27:10|459.83|455.73|459.64|455.54|459.83|455.73|459.63|455.53|8
1634455640000|2021-10-17 07:27:20|459.62|455.52|459.64|455.54|459.67|455.57|459.62|455.52|10
1634455660000|2021-10-17 07:27:40|459.68|455.58|459.68|455.58|459.68|455.58|459.68|455.58|1
1634455670000|2021-10-17 07:27:50|459.65|455.55|459.65|455.55|459.65|455.55|459.65|455.55|1
1634455680000|2021-10-17 07:28:00|459.67|455.57|459.64|455.54|459.67|455.57|459.64|455.54|8
1634455690000|2021-10-17 07:28:10|459.65|455.55|459.71|455.61|459.71|455.61|459.65|455.55|11
1634455700000|2021-10-17 07:28:20|459.72|455.62|459.78|455.68|459.78|455.68|459.72|455.62|5
1634455710000|2021-10-17 07:28:30|459.79|455.69|459.79|455.69|459.79|455.69|459.79|455.69|1
1634455720000|2021-10-17 07:28:40|459.78|455.68|459.74|455.64|459.78|455.68|459.7|455.6|11
1634455730000|2021-10-17 07:28:50|459.76|455.66|459.76|455.66|459.78|455.68|459.75|455.65|7
1634455740000|2021-10-17 07:29:00|459.75|455.65|459.79|455.69|459.79|455.69|459.75|455.65|2
1634455750000|2021-10-17 07:29:10|459.8|455.7|459.8|455.7|459.8|455.7|459.8|455.7|1
1634455760000|2021-10-17 07:29:20|459.79|455.69|459.8|455.7|459.8|455.7|459.79|455.69|2
1634455770000|2021-10-17 07:29:30|459.79|455.69|460.01|455.91|460.01|455.91|459.79|455.69|11
1634455780000|2021-10-17 07:29:40|460.02|455.92|460.07|455.97|460.09|455.99|460.02|455.92|7
1634455790000|2021-10-17 07:29:50|460.06|455.96|460.01|455.91|460.07|455.97|460.01|455.91|10
1634455800000|2021-10-17 07:30:00|460.02|455.92|460.17|456.07|460.17|456.07|460.01|455.91|13
1634455810000|2021-10-17 07:30:10|460.18|456.08|460.22|456.12|460.22|456.12|460.16|456.06|15
1634455820000|2021-10-17 07:30:20|460.23|456.13|460.27|456.17|460.28|456.18|460.23|456.13|4
1634455830000|2021-10-17 07:30:30|460.24|456.14|460.11|456.01|460.24|456.14|460.11|456.01|4
1634455840000|2021-10-17 07:30:40|460.06|455.96|459.93|455.83|460.06|455.96|459.93|455.83|13
1634455850000|2021-10-17 07:30:50|459.92|455.82|459.93|455.83|459.93|455.83|459.92|455.82|4
1634455860000|2021-10-17 07:31:00|459.92|455.82|459.91|455.81|459.92|455.82|459.91|455.81|2
1634455870000|2021-10-17 07:31:10|459.9|455.8|459.84|455.74|459.9|455.8|459.84|455.74|3
1634455880000|2021-10-17 07:31:20|459.83|455.73|459.82|455.72|459.84|455.74|459.81|455.71|6
1634455890000|2021-10-17 07:31:30|459.8|455.7|459.82|455.72|459.82|455.72|459.8|455.7|7
1634455900000|2021-10-17 07:31:40|459.81|455.71|459.81|455.71|459.82|455.72|459.8|455.7|4
1634455910000|2021-10-17 07:31:50|459.8|455.7|459.63|455.53|459.81|455.71|459.62|455.52|11
1634455920000|2021-10-17 07:32:00|459.64|455.54|459.62|455.52|459.64|455.54|459.62|455.52|5
1634455930000|2021-10-17 07:32:10|459.61|455.51|459.59|455.49|459.62|455.52|459.59|455.49|3
1634455940000|2021-10-17 07:32:20|459.61|455.51|459.59|455.49|459.7|455.6|459.59|455.49|10
1634455950000|2021-10-17 07:32:30|459.57|455.47|459.46|455.36|459.59|455.49|459.46|455.36|10
1634455960000|2021-10-17 07:32:40|459.43|455.33|459.22|455.12|459.43|455.33|459.22|455.12|11
1634455970000|2021-10-17 07:32:50|459.21|455.11|459.18|455.08|459.21|455.11|459.18|455.08|3
1634455980000|2021-10-17 07:33:00|459.17|455.07|458.9|454.8|459.17|455.07|458.9|454.8|10
1634455990000|2021-10-17 07:33:10|458.89|454.79|458.6|454.5|458.9|454.8|458.6|454.5|14
1634456000000|2021-10-17 07:33:20|458.59|454.49|458.56|454.46|458.61|454.51|458.54|454.44|13
1634456010000|2021-10-17 07:33:30|458.57|454.47|458.58|454.48|458.58|454.48|458.56|454.46|8
1634456020000|2021-10-17 07:33:40|458.57|454.47|458.82|454.72|458.84|454.74|458.57|454.47|10
1634456030000|2021-10-17 07:33:50|458.83|454.73|458.84|454.74|458.89|454.79|458.81|454.71|13
1634456040000|2021-10-17 07:34:00|458.83|454.73|458.73|454.63|458.83|454.73|458.73|454.63|9
1634456050000|2021-10-17 07:34:10|458.72|454.62|458.7|454.6|458.72|454.62|458.7|454.6|9
1634456060000|2021-10-17 07:34:20|458.71|454.61|458.72|454.62|458.73|454.63|458.71|454.61|4
1634456070000|2021-10-17 07:34:30|458.71|454.61|458.59|454.49|458.71|454.61|458.58|454.48|9
1634456080000|2021-10-17 07:34:40|458.58|454.48|458.58|454.48|458.58|454.48|458.58|454.48|1
1634456090000|2021-10-17 07:34:50|458.59|454.49|458.43|454.33|458.59|454.49|458.4|454.3|11
1634456100000|2021-10-17 07:35:00|458.42|454.32|458.39|454.29|458.46|454.36|458.36|454.26|10
1634456110000|2021-10-17 07:35:10|458.43|454.33|458.54|454.44|458.54|454.44|458.43|454.33|11
1634456120000|2021-10-17 07:35:20|458.55|454.45|458.6|454.5|458.6|454.5|458.55|454.45|7
1634456130000|2021-10-17 07:35:30|458.61|454.51|458.72|454.62|458.72|454.62|458.61|454.51|13
1634456140000|2021-10-17 07:35:40|458.71|454.61|458.83|454.73|458.83|454.73|458.71|454.61|8
1634456150000|2021-10-17 07:35:50|458.86|454.76|458.86|454.76|458.87|454.77|458.85|454.75|5
1634456160000|2021-10-17 07:36:00|458.83|454.73|458.72|454.62|458.87|454.77|458.72|454.62|11
1634456170000|2021-10-17 07:36:10|458.71|454.61|458.55|454.45|458.72|454.62|458.55|454.45|15
1634456180000|2021-10-17 07:36:20|458.54|454.44|458.4|454.3|458.55|454.45|458.4|454.3|12
1634456190000|2021-10-17 07:36:30|458.41|454.31|458.36|454.26|458.41|454.31|458.36|454.26|5
1634456200000|2021-10-17 07:36:40|458.41|454.31|458.44|454.34|458.53|454.43|458.41|454.31|11
1634456210000|2021-10-17 07:36:50|458.46|454.36|458.41|454.31|458.5|454.4|458.4|454.3|15
1634456220000|2021-10-17 07:37:00|458.42|454.32|458.31|454.21|458.42|454.32|458.29|454.19|10
1634456230000|2021-10-17 07:37:10|458.34|454.24|458.45|454.35|458.45|454.35|458.34|454.24|5
1634456240000|2021-10-17 07:37:20|458.46|454.36|458.48|454.38|458.48|454.38|458.46|454.36|2
1634456250000|2021-10-17 07:37:30|458.51|454.41|458.6|454.5|458.6|454.5|458.51|454.41|17
1634456260000|2021-10-17 07:37:40|458.59|454.49|458.6|454.5|458.6|454.5|458.59|454.49|2
1634456270000|2021-10-17 07:37:50|458.59|454.49|458.51|454.41|458.59|454.49|458.47|454.37|12
1634456280000|2021-10-17 07:38:00|458.5|454.4|458.45|454.35|458.5|454.4|458.44|454.34|7
1634456290000|2021-10-17 07:38:10|458.46|454.36|458.36|454.26|458.46|454.36|458.35|454.25|11
1634456300000|2021-10-17 07:38:20|458.35|454.25|458.36|454.26|458.36|454.26|458.35|454.25|2
1634456310000|2021-10-17 07:38:30|458.35|454.25|458.34|454.24|458.35|454.25|458.34|454.24|2
1634456320000|2021-10-17 07:38:40|458.36|454.26|458.25|454.15|458.36|454.26|458.22|454.12|8
1634456330000|2021-10-17 07:38:50|458.24|454.14|458.28|454.18|458.28|454.18|458.23|454.13|12
1634456340000|2021-10-17 07:39:00|458.3|454.2|458.3|454.2|458.34|454.24|458.27|454.17|12
1634456350000|2021-10-17 07:39:10|458.31|454.21|458.3|454.2|458.31|454.21|458.3|454.2|2
1634456360000|2021-10-17 07:39:20|458.31|454.21|458.31|454.21|458.33|454.23|458.31|454.21|3
1634456370000|2021-10-17 07:39:30|458.32|454.22|458.31|454.21|458.32|454.22|458.31|454.21|6
1634456380000|2021-10-17 07:39:40|458.3|454.2|458.44|454.34|458.54|454.44|458.3|454.2|22
1634456390000|2021-10-17 07:39:50|458.45|454.35|458.32|454.22|458.46|454.36|458.32|454.22|8
1634456400000|2021-10-17 07:40:00|458.31|454.21|458.22|454.12|458.31|454.21|458.22|454.12|5
1634456410000|2021-10-17 07:40:10|458.24|454.14|458.27|454.17|458.27|454.17|458.23|454.13|6
1634456420000|2021-10-17 07:40:20|458.32|454.22|458.48|454.38|458.48|454.38|458.32|454.22|11
1634456440000|2021-10-17 07:40:40|458.5|454.4|458.45|454.35|458.5|454.4|458.45|454.35|5
1634456450000|2021-10-17 07:40:50|458.44|454.34|458.44|454.34|458.46|454.36|458.44|454.34|3
1634456460000|2021-10-17 07:41:00|458.41|454.31|458.5|454.4|458.5|454.4|458.41|454.31|6
1634456470000|2021-10-17 07:41:10|458.51|454.41|458.51|454.41|458.51|454.41|458.51|454.41|1
1634456480000|2021-10-17 07:41:20|458.5|454.4|458.51|454.41|458.51|454.41|458.5|454.4|2
1634456490000|2021-10-17 07:41:30|458.5|454.4|458.48|454.38|458.5|454.4|458.48|454.38|2
1634456510000|2021-10-17 07:41:50|458.46|454.36|458.51|454.41|458.51|454.41|458.46|454.36|3
1634456520000|2021-10-17 07:42:00|458.53|454.43|458.53|454.43|458.53|454.43|458.53|454.43|1
1634456530000|2021-10-17 07:42:10|458.52|454.42|458.52|454.42|458.54|454.44|458.52|454.42|3
1634456540000|2021-10-17 07:42:20|458.54|454.44|458.44|454.34|458.54|454.44|458.43|454.33|9
1634456550000|2021-10-17 07:42:30|458.42|454.32|458.41|454.31|458.42|454.32|458.41|454.31|2
1634456560000|2021-10-17 07:42:40|458.4|454.3|458.39|454.29|458.4|454.3|458.38|454.28|5
1634456570000|2021-10-17 07:42:50|458.4|454.3|458.41|454.31|458.41|454.31|458.4|454.3|2
1634456580000|2021-10-17 07:43:00|458.4|454.3|458.46|454.36|458.46|454.36|458.4|454.3|5
1634456590000|2021-10-17 07:43:10|458.5|454.4|458.53|454.43|458.53|454.43|458.5|454.4|3
1634456600000|2021-10-17 07:43:20|458.52|454.42|458.49|454.39|458.53|454.43|458.49|454.39|6
1634456610000|2021-10-17 07:43:30|458.48|454.38|458.51|454.41|458.51|454.41|458.46|454.36|10
1634456620000|2021-10-17 07:43:40|458.52|454.42|458.52|454.42|458.52|454.42|458.52|454.42|1
1634456640000|2021-10-17 07:44:00|458.51|454.41|458.52|454.42|458.52|454.42|458.51|454.41|4
1634456650000|2021-10-17 07:44:10|458.51|454.41|458.44|454.34|458.51|454.41|458.43|454.33|14
1634456660000|2021-10-17 07:44:20|458.45|454.35|458.46|454.36|458.46|454.36|458.44|454.34|6
1634456670000|2021-10-17 07:44:30|458.47|454.37|458.41|454.31|458.49|454.39|458.41|454.31|7
1634456690000|2021-10-17 07:44:50|458.46|454.36|458.69|454.59|458.69|454.59|458.46|454.36|11
1634456700000|2021-10-17 07:45:00|458.68|454.58|458.71|454.61|458.82|454.72|458.66|454.56|16
1634456710000|2021-10-17 07:45:10|458.7|454.6|458.55|454.45|458.71|454.61|458.55|454.45|14
1634456720000|2021-10-17 07:45:20|458.58|454.48|458.58|454.48|458.58|454.48|458.55|454.45|3
1634456730000|2021-10-17 07:45:30|458.57|454.47|458.58|454.48|458.58|454.48|458.57|454.47|2
1634456750000|2021-10-17 07:45:50|458.56|454.46|458.56|454.46|458.58|454.48|458.56|454.46|3
1634456760000|2021-10-17 07:46:00|458.54|454.44|458.54|454.44|458.54|454.44|458.54|454.44|1
1634456800000|2021-10-17 07:46:40|458.56|454.46|458.54|454.44|458.56|454.46|458.54|454.44|2
1634456810000|2021-10-17 07:46:50|458.55|454.45|458.52|454.42|458.55|454.45|458.52|454.42|2
1634456820000|2021-10-17 07:47:00|458.53|454.43|458.53|454.43|458.53|454.43|458.53|454.43|1
1634456840000|2021-10-17 07:47:20|458.51|454.41|458.48|454.38|458.51|454.41|458.48|454.38|3
1634456850000|2021-10-17 07:47:30|458.46|454.36|458.46|454.36|458.46|454.36|458.46|454.36|1
1634456860000|2021-10-17 07:47:40|458.47|454.37|458.47|454.37|458.47|454.37|458.47|454.37|1
1634456880000|2021-10-17 07:48:00|458.46|454.36|458.51|454.41|458.51|454.41|458.45|454.35|4
1634456890000|2021-10-17 07:48:10|458.5|454.4|458.79|454.69|458.8|454.7|458.5|454.4|15
1634456900000|2021-10-17 07:48:20|458.81|454.71|459.05|454.95|459.05|454.95|458.81|454.71|11
1634456910000|2021-10-17 07:48:30|459.09|454.99|459.15|455.05|459.15|455.05|459.09|454.99|5
1634456920000|2021-10-17 07:48:40|459.22|455.12|459.07|454.97|459.22|455.12|459.07|454.97|5
1634456930000|2021-10-17 07:48:50|459.08|454.98|459.07|454.97|459.12|455.02|459.07|454.97|5
1634456940000|2021-10-17 07:49:00|459.06|454.96|459.11|455.01|459.13|455.03|459.06|454.96|5
1634456950000|2021-10-17 07:49:10|459.1|455|459.02|454.92|459.12|455.02|459.02|454.92|8
1634456960000|2021-10-17 07:49:20|459.01|454.91|458.91|454.81|459.01|454.91|458.9|454.8|6
1634456970000|2021-10-17 07:49:30|458.9|454.8|459.02|454.92|459.02|454.92|458.9|454.8|10
1634456980000|2021-10-17 07:49:40|459|454.9|459.02|454.92|459.02|454.92|459|454.9|2
1634456990000|2021-10-17 07:49:50|459.03|454.93|459.04|454.94|459.04|454.94|459.03|454.93|2
1634457000000|2021-10-17 07:50:00|459.03|454.93|459.1|455|459.1|455|459.03|454.93|3
1634457010000|2021-10-17 07:50:10|459.09|454.99|458.89|454.79|459.09|454.99|458.89|454.79|14
1634457020000|2021-10-17 07:50:20|458.88|454.78|458.82|454.72|458.88|454.78|458.82|454.72|9
1634457030000|2021-10-17 07:50:30|458.81|454.71|458.64|454.54|458.82|454.72|458.56|454.46|27
1634457040000|2021-10-17 07:50:40|458.65|454.55|458.73|454.63|458.74|454.64|458.65|454.55|13
1634457050000|2021-10-17 07:50:50|458.74|454.64|458.67|454.57|458.74|454.64|458.66|454.56|8
1634457060000|2021-10-17 07:51:00|458.64|454.54|458.4|454.3|458.64|454.54|458.4|454.3|19
1634457070000|2021-10-17 07:51:10|458.39|454.29|458.51|454.41|458.53|454.43|458.38|454.28|17
1634457080000|2021-10-17 07:51:20|458.52|454.42|458.52|454.42|458.52|454.42|458.51|454.41|7
1634457090000|2021-10-17 07:51:30|458.51|454.41|458.29|454.19|458.55|454.45|458.28|454.18|18
1634457100000|2021-10-17 07:51:40|458.26|454.16|458.23|454.13|458.3|454.2|458.23|454.13|8
1634457110000|2021-10-17 07:51:50|458.24|454.14|458.08|453.98|458.28|454.18|458.08|453.98|10
1634457120000|2021-10-17 07:52:00|458.07|453.97|457.95|453.85|458.07|453.97|457.95|453.85|13
1634457130000|2021-10-17 07:52:10|457.94|453.84|458|453.9|458.01|453.91|457.94|453.84|8
1634457140000|2021-10-17 07:52:20|457.99|453.89|457.96|453.86|458|453.9|457.92|453.82|9
1634457150000|2021-10-17 07:52:30|457.94|453.84|457.76|453.66|457.94|453.84|457.76|453.66|9
1634457160000|2021-10-17 07:52:40|457.74|453.64|457.23|453.13|457.74|453.64|457.23|453.13|24
1634457170000|2021-10-17 07:52:50|457.22|453.12|456.95|452.85|457.23|453.13|456.94|452.84|18
1634457180000|2021-10-17 07:53:00|456.96|452.86|456.98|452.88|457.07|452.97|456.93|452.83|24
1634457190000|2021-10-17 07:53:10|456.99|452.89|456.98|452.88|457.05|452.95|456.96|452.86|9
1634457200000|2021-10-17 07:53:20|457|452.9|456.94|452.84|457|452.9|456.94|452.84|10
1634457210000|2021-10-17 07:53:30|456.95|452.85|456.99|452.89|456.99|452.89|456.95|452.85|10
1634457220000|2021-10-17 07:53:40|456.98|452.88|456.99|452.89|457.03|452.93|456.98|452.88|14
1634457230000|2021-10-17 07:53:50|457|452.9|457.03|452.93|457.04|452.94|456.99|452.89|11
1634457240000|2021-10-17 07:54:00|457.02|452.92|457.19|453.09|457.19|453.09|457|452.9|15
1634457250000|2021-10-17 07:54:10|457.18|453.08|457.08|452.98|457.19|453.09|457.08|452.98|15
1634457260000|2021-10-17 07:54:20|457.07|452.97|457.07|452.97|457.08|452.98|457.07|452.97|5
1634457270000|2021-10-17 07:54:30|457.08|452.98|457.1|453|457.1|453|457.08|452.98|3
1634457280000|2021-10-17 07:54:40|457.12|453.02|457.13|453.03|457.13|453.03|457.12|453.02|4
1634457290000|2021-10-17 07:54:50|457.11|453.01|457.32|453.22|457.32|453.22|457.03|452.93|12
1634457300000|2021-10-17 07:55:00|457.33|453.23|457.32|453.22|457.34|453.24|457.32|453.22|8
1634457310000|2021-10-17 07:55:10|457.34|453.24|457.45|453.35|457.48|453.38|457.34|453.24|12
1634457320000|2021-10-17 07:55:20|457.46|453.36|457.33|453.23|457.46|453.36|457.32|453.22|17
1634457330000|2021-10-17 07:55:30|457.32|453.22|457.12|453.02|457.32|453.22|457.12|453.02|14
1634457340000|2021-10-17 07:55:40|457.11|453.01|457.07|452.97|457.12|453.02|457.07|452.97|9
1634457350000|2021-10-17 07:55:50|457.06|452.96|457.07|452.97|457.07|452.97|457.06|452.96|2
1634457360000|2021-10-17 07:56:00|457.06|452.96|456.9|452.8|457.06|452.96|456.9|452.8|10
1634457370000|2021-10-17 07:56:10|456.91|452.81|456.9|452.8|456.92|452.82|456.9|452.8|6
1634457380000|2021-10-17 07:56:20|456.8|452.7|456.6|452.5|456.8|452.7|456.57|452.47|15
1634457390000|2021-10-17 07:56:30|456.58|452.48|456.78|452.68|456.83|452.73|456.57|452.47|21
1634457400000|2021-10-17 07:56:40|456.76|452.66|456.77|452.67|456.79|452.69|456.76|452.66|18
1634457410000|2021-10-17 07:56:50|456.76|452.66|456.68|452.58|456.76|452.66|456.68|452.58|6
1634457420000|2021-10-17 07:57:00|456.7|452.6|456.7|452.6|456.71|452.61|456.69|452.59|7
1634457430000|2021-10-17 07:57:10|456.69|452.59|456.63|452.53|456.69|452.59|456.62|452.52|9
1634457440000|2021-10-17 07:57:20|456.62|452.52|456.62|452.52|456.63|452.53|456.62|452.52|7
1634457460000|2021-10-17 07:57:40|456.61|452.51|456.58|452.48|456.61|452.51|456.52|452.42|14
1634457470000|2021-10-17 07:57:50|456.57|452.47|456.6|452.5|456.6|452.5|456.55|452.45|17
1634457480000|2021-10-17 07:58:00|456.59|452.49|456.53|452.43|456.59|452.49|456.53|452.43|5
1634457490000|2021-10-17 07:58:10|456.52|452.42|456.54|452.44|456.55|452.45|456.46|452.36|11
1634457500000|2021-10-17 07:58:20|456.52|452.42|456.51|452.41|456.54|452.44|456.51|452.41|4
1634457510000|2021-10-17 07:58:30|456.59|452.49|456.73|452.63|456.79|452.69|456.59|452.49|15
1634457520000|2021-10-17 07:58:40|456.74|452.64|456.67|452.57|456.74|452.64|456.54|452.44|21
1634457530000|2021-10-17 07:58:50|456.66|452.56|456.38|452.28|456.67|452.57|456.38|452.28|15
1634457540000|2021-10-17 07:59:00|456.34|452.24|456.41|452.31|456.43|452.33|456.34|452.24|13
1634457550000|2021-10-17 07:59:10|456.4|452.3|456.76|452.66|456.76|452.66|456.38|452.28|20
1634457560000|2021-10-17 07:59:20|456.77|452.67|456.63|452.53|456.79|452.69|456.62|452.52|18
1634457570000|2021-10-17 07:59:30|456.62|452.52|456.42|452.32|456.65|452.55|456.42|452.32|17
1634457580000|2021-10-17 07:59:40|456.43|452.33|456.34|452.24|456.43|452.33|456.33|452.23|17
1634457590000|2021-10-17 07:59:50|456.35|452.25|455.88|451.78|456.35|452.25|455.85|451.75|19
1634457600000|2021-10-17 08:00:00|455.89|451.79|455.94|451.84|455.94|451.84|455.87|451.77|7
1634457610000|2021-10-17 08:00:10|455.92|451.82|456.17|452.07|456.17|452.07|455.9|451.8|19
1634457620000|2021-10-17 08:00:20|456.21|452.11|456.39|452.29|456.39|452.29|456.18|452.08|21
1634457630000|2021-10-17 08:00:30|456.38|452.28|456.57|452.47|456.59|452.49|456.38|452.28|24
1634457640000|2021-10-17 08:00:40|456.55|452.45|456.58|452.48|456.6|452.5|456.55|452.45|7
1634457650000|2021-10-17 08:00:50|456.56|452.46|456.46|452.36|456.56|452.46|456.46|452.36|11
1634457660000|2021-10-17 08:01:00|456.47|452.37|456.37|452.27|456.47|452.37|456.37|452.27|10
1634457670000|2021-10-17 08:01:10|456.38|452.28|456.39|452.29|456.39|452.29|456.37|452.27|6
1634457680000|2021-10-17 08:01:20|456.4|452.3|456.57|452.47|456.57|452.47|456.4|452.3|9
1634457690000|2021-10-17 08:01:30|456.58|452.48|456.6|452.5|456.6|452.5|456.54|452.44|7
1634457700000|2021-10-17 08:01:40|456.67|452.57|456.95|452.85|457.02|452.92|456.67|452.57|27
1634457710000|2021-10-17 08:01:50|456.94|452.84|456.63|452.53|456.94|452.84|456.62|452.52|18
1634457720000|2021-10-17 08:02:00|456.62|452.52|456.42|452.32|456.62|452.52|456.37|452.27|16
1634457730000|2021-10-17 08:02:10|456.43|452.33|456.58|452.48|456.59|452.49|456.32|452.22|18
1634457740000|2021-10-17 08:02:20|456.59|452.49|456.74|452.64|456.81|452.71|456.59|452.49|14
1634457750000|2021-10-17 08:02:30|456.69|452.59|456.5|452.4|456.69|452.59|456.5|452.4|12
1634457760000|2021-10-17 08:02:40|456.51|452.41|456.44|452.34|456.59|452.49|456.44|452.34|16
1634457770000|2021-10-17 08:02:50|456.43|452.33|456.6|452.5|456.6|452.5|456.43|452.33|22
1634457780000|2021-10-17 08:03:00|456.59|452.49|456.58|452.48|456.59|452.49|456.54|452.44|9
1634457790000|2021-10-17 08:03:10|456.57|452.47|456.61|452.51|456.62|452.52|456.56|452.46|9
1634457800000|2021-10-17 08:03:20|456.63|452.53|456.74|452.64|456.74|452.64|456.63|452.53|5
1634457810000|2021-10-17 08:03:30|456.72|452.62|456.79|452.69|456.79|452.69|456.72|452.62|5
1634457820000|2021-10-17 08:03:40|456.82|452.72|456.84|452.74|456.85|452.75|456.82|452.72|6
1634457830000|2021-10-17 08:03:50|456.83|452.73|456.8|452.7|456.84|452.74|456.79|452.69|13
1634457840000|2021-10-17 08:04:00|456.77|452.67|456.84|452.74|456.84|452.74|456.75|452.65|12
1634457850000|2021-10-17 08:04:10|456.83|452.73|456.86|452.76|456.89|452.79|456.83|452.73|10
1634457860000|2021-10-17 08:04:20|456.87|452.77|456.87|452.77|456.88|452.78|456.86|452.76|5
1634457870000|2021-10-17 08:04:30|456.88|452.78|456.9|452.8|456.9|452.8|456.87|452.77|3
1634457890000|2021-10-17 08:04:50|456.88|452.78|456.81|452.71|456.88|452.78|456.8|452.7|5
1634457900000|2021-10-17 08:05:00|456.8|452.7|456.76|452.66|456.8|452.7|456.76|452.66|5
1634457910000|2021-10-17 08:05:10|456.75|452.65|456.85|452.75|456.85|452.75|456.75|452.65|10
1634457920000|2021-10-17 08:05:20|456.87|452.77|456.88|452.78|456.9|452.8|456.87|452.77|5
1634457930000|2021-10-17 08:05:30|456.87|452.77|456.87|452.77|456.87|452.77|456.87|452.77|1
1634457940000|2021-10-17 08:05:40|456.86|452.76|456.88|452.78|456.89|452.79|456.86|452.76|4
1634457950000|2021-10-17 08:05:50|456.89|452.79|456.88|452.78|456.89|452.79|456.88|452.78|2
1634457960000|2021-10-17 08:06:00|456.89|452.79|457.01|452.91|457.01|452.91|456.89|452.79|6
1634457970000|2021-10-17 08:06:10|457.02|452.92|457|452.9|457.04|452.94|457|452.9|7
1634457980000|2021-10-17 08:06:20|457.01|452.91|457|452.9|457.01|452.91|456.99|452.89|4
1634457990000|2021-10-17 08:06:30|457.01|452.91|456.93|452.83|457.02|452.92|456.93|452.83|15
1634458000000|2021-10-17 08:06:40|456.92|452.82|456.91|452.81|456.92|452.82|456.9|452.8|6
1634458020000|2021-10-17 08:07:00|456.92|452.82|456.91|452.81|456.92|452.82|456.91|452.81|2
1634458040000|2021-10-17 08:07:20|456.92|452.82|456.93|452.83|456.96|452.86|456.92|452.82|5
1634458050000|2021-10-17 08:07:30|456.92|452.82|456.94|452.84|456.97|452.87|456.9|452.8|7
1634458060000|2021-10-17 08:07:40|456.93|452.83|456.9|452.8|456.93|452.83|456.9|452.8|4
1634458070000|2021-10-17 08:07:50|456.91|452.81|456.91|452.81|456.91|452.81|456.83|452.73|8
1634458090000|2021-10-17 08:08:10|456.9|452.8|456.9|452.8|456.9|452.8|456.9|452.8|1
1634458110000|2021-10-17 08:08:30|456.91|452.81|456.91|452.81|456.91|452.81|456.91|452.81|1
1634458120000|2021-10-17 08:08:40|456.88|452.78|456.89|452.79|456.89|452.79|456.88|452.78|2
1634458130000|2021-10-17 08:08:50|456.88|452.78|456.88|452.78|456.88|452.78|456.88|452.78|1
1634458140000|2021-10-17 08:09:00|456.87|452.77|456.89|452.79|456.89|452.79|456.87|452.77|6
1634458150000|2021-10-17 08:09:10|456.93|452.83|456.92|452.82|456.93|452.83|456.92|452.82|2
1634458170000|2021-10-17 08:09:30|456.99|452.89|456.99|452.89|456.99|452.89|456.98|452.88|11
1634458180000|2021-10-17 08:09:40|456.98|452.88|457.04|452.94|457.04|452.94|456.98|452.88|5
1634458190000|2021-10-17 08:09:50|457.01|452.91|457|452.9|457.01|452.91|457|452.9|2
1634458200000|2021-10-17 08:10:00|457.01|452.91|457.29|453.19|457.29|453.19|457|452.9|12
1634458210000|2021-10-17 08:10:10|457.27|453.17|457.19|453.09|457.3|453.2|457.19|453.09|8
1634458220000|2021-10-17 08:10:20|457.16|453.06|457.1|453|457.17|453.07|457.1|453|5
1634458230000|2021-10-17 08:10:30|457.09|452.99|457.03|452.93|457.09|452.99|457.02|452.92|5
1634458240000|2021-10-17 08:10:40|457.05|452.95|457.05|452.95|457.05|452.95|457.05|452.95|1
1634458250000|2021-10-17 08:10:50|457.02|452.92|457.01|452.91|457.02|452.92|457.01|452.91|2
1634458260000|2021-10-17 08:11:00|456.99|452.89|456.92|452.82|456.99|452.89|456.92|452.82|9
1634458270000|2021-10-17 08:11:10|456.9|452.8|456.83|452.73|456.9|452.8|456.83|452.73|4
1634458280000|2021-10-17 08:11:20|456.8|452.7|456.81|452.71|456.81|452.71|456.8|452.7|2
1634458290000|2021-10-17 08:11:30|456.82|452.72|456.88|452.78|456.88|452.78|456.81|452.71|4
1634458300000|2021-10-17 08:11:40|456.9|452.8|456.98|452.88|456.99|452.89|456.9|452.8|6
1634458310000|2021-10-17 08:11:50|456.97|452.87|456.98|452.88|456.98|452.88|456.97|452.87|2
1634458320000|2021-10-17 08:12:00|456.96|452.86|457.19|453.09|457.19|453.09|456.96|452.86|14
1634458330000|2021-10-17 08:12:10|457.2|453.1|457.2|453.1|457.2|453.1|457.17|453.07|10
1634458340000|2021-10-17 08:12:20|457.19|453.09|457.23|453.13|457.23|453.13|457.18|453.08|9
1634458350000|2021-10-17 08:12:30|457.28|453.18|457.27|453.17|457.28|453.18|457.27|453.17|2
1634458370000|2021-10-17 08:12:50|457.28|453.18|457.27|453.17|457.28|453.18|457.27|453.17|2
1634458380000|2021-10-17 08:13:00|457.23|453.13|457.28|453.18|457.28|453.18|457.23|453.13|4
1634458390000|2021-10-17 08:13:10|457.27|453.17|457.22|453.12|457.27|453.17|457.22|453.12|3
1634458400000|2021-10-17 08:13:20|457.23|453.13|457.22|453.12|457.23|453.13|457.22|453.12|2
1634458410000|2021-10-17 08:13:30|457.23|453.13|457.58|453.48|457.58|453.48|457.23|453.13|14
1634458420000|2021-10-17 08:13:40|457.6|453.5|457.57|453.47|457.6|453.5|457.5|453.4|14
1634458430000|2021-10-17 08:13:50|457.58|453.48|457.61|453.51|457.61|453.51|457.58|453.48|9
1634458440000|2021-10-17 08:14:00|457.6|453.5|457.55|453.45|457.63|453.53|457.55|453.45|15
1634458450000|2021-10-17 08:14:10|457.52|453.42|457.45|453.35|457.54|453.44|457.45|453.35|8
1634458460000|2021-10-17 08:14:20|457.43|453.33|457.34|453.24|457.43|453.33|457.32|453.22|19
1634458470000|2021-10-17 08:14:30|457.35|453.25|457.45|453.35|457.48|453.38|457.35|453.25|14
1634458480000|2021-10-17 08:14:40|457.49|453.39|457.47|453.37|457.49|453.39|457.46|453.36|4
1634458490000|2021-10-17 08:14:50|457.46|453.36|457.49|453.39|457.49|453.39|457.46|453.36|7
1634458500000|2021-10-17 08:15:00|457.5|453.4|457.31|453.21|457.5|453.4|457.31|453.21|13
1634458510000|2021-10-17 08:15:10|457.32|453.22|457.63|453.53|457.63|453.53|457.3|453.2|16
1634458520000|2021-10-17 08:15:20|457.61|453.51|457.78|453.68|457.8|453.7|457.61|453.51|14
1634458530000|2021-10-17 08:15:30|457.76|453.66|457.76|453.66|457.78|453.68|457.75|453.65|9
1634458540000|2021-10-17 08:15:40|457.78|453.68|457.79|453.69|457.79|453.69|457.74|453.64|5
1634458550000|2021-10-17 08:15:50|457.78|453.68|457.78|453.68|457.78|453.68|457.78|453.68|1
1634458560000|2021-10-17 08:16:00|457.76|453.66|457.67|453.57|457.77|453.67|457.66|453.56|11
1634458570000|2021-10-17 08:16:10|457.65|453.55|457.67|453.57|457.68|453.58|457.65|453.55|9
1634458580000|2021-10-17 08:16:20|457.65|453.55|457.71|453.61|457.71|453.61|457.65|453.55|4
1634458590000|2021-10-17 08:16:30|457.72|453.62|457.78|453.68|457.78|453.68|457.72|453.62|8
1634458600000|2021-10-17 08:16:40|457.8|453.7|457.74|453.64|457.8|453.7|457.74|453.64|7
1634458610000|2021-10-17 08:16:50|457.76|453.66|457.77|453.67|457.78|453.68|457.74|453.64|14
1634458630000|2021-10-17 08:17:10|457.79|453.69|457.71|453.61|457.79|453.69|457.7|453.6|8
1634458640000|2021-10-17 08:17:20|457.7|453.6|457.95|453.85|457.95|453.85|457.7|453.6|13
1634458650000|2021-10-17 08:17:30|457.94|453.84|457.96|453.86|457.98|453.88|457.94|453.84|10
1634458660000|2021-10-17 08:17:40|457.95|453.85|457.99|453.89|457.99|453.89|457.95|453.85|3
1634458670000|2021-10-17 08:17:50|458.01|453.91|458.01|453.91|458.04|453.94|458|453.9|6
1634458680000|2021-10-17 08:18:00|458|453.9|458.02|453.92|458.06|453.96|458|453.9|15
1634458690000|2021-10-17 08:18:10|458.01|453.91|457.99|453.89|458.02|453.92|457.99|453.89|9
1634458700000|2021-10-17 08:18:20|458|453.9|457.99|453.89|458|453.9|457.99|453.89|6
1634458710000|2021-10-17 08:18:30|458|453.9|458.01|453.91|458.01|453.91|457.99|453.89|12
1634458720000|2021-10-17 08:18:40|458.02|453.92|458.02|453.92|458.03|453.93|458.02|453.92|3
1634458730000|2021-10-17 08:18:50|458.03|453.93|458.33|454.23|458.33|454.23|458.03|453.93|14
1634458740000|2021-10-17 08:19:00|458.37|454.27|458.35|454.25|458.42|454.32|458.31|454.21|19
1634458750000|2021-10-17 08:19:10|458.36|454.26|458.37|454.27|458.39|454.29|458.35|454.25|13
1634458760000|2021-10-17 08:19:20|458.36|454.26|458.38|454.28|458.38|454.28|458.36|454.26|7
1634458770000|2021-10-17 08:19:30|458.37|454.27|458.39|454.29|458.39|454.29|458.36|454.26|6
1634458780000|2021-10-17 08:19:40|458.41|454.31|458.54|454.44|458.55|454.45|458.4|454.3|8
1634458790000|2021-10-17 08:19:50|458.55|454.45|458.75|454.65|458.75|454.65|458.54|454.44|10
1634458800000|2021-10-17 08:20:00|458.77|454.67|458.62|454.52|458.78|454.68|458.62|454.52|13
1634458810000|2021-10-17 08:20:10|458.61|454.51|458.64|454.54|458.67|454.57|458.61|454.51|7
1634458820000|2021-10-17 08:20:20|458.65|454.55|458.69|454.59|458.69|454.59|458.65|454.55|2
1634458830000|2021-10-17 08:20:30|458.66|454.56|458.66|454.56|458.66|454.56|458.66|454.56|1
1634458840000|2021-10-17 08:20:40|458.69|454.59|458.69|454.59|458.7|454.6|458.67|454.57|14
1634458850000|2021-10-17 08:20:50|458.67|454.57|458.69|454.59|458.69|454.59|458.67|454.57|2
1634458860000|2021-10-17 08:21:00|458.7|454.6|458.86|454.76|458.86|454.76|458.7|454.6|11
1634458870000|2021-10-17 08:21:10|458.84|454.74|458.84|454.74|458.84|454.74|458.82|454.72|3
1634458880000|2021-10-17 08:21:20|458.85|454.75|458.85|454.75|458.85|454.75|458.85|454.75|1
1634458890000|2021-10-17 08:21:30|458.86|454.76|458.85|454.75|458.86|454.76|458.85|454.75|2
1634458900000|2021-10-17 08:21:40|458.84|454.74|458.84|454.74|458.84|454.74|458.8|454.7|8
1634458910000|2021-10-17 08:21:50|458.82|454.72|458.8|454.7|458.84|454.74|458.8|454.7|9
1634458920000|2021-10-17 08:22:00|458.69|454.59|458.68|454.58|458.7|454.6|458.68|454.58|4
1634458930000|2021-10-17 08:22:10|458.67|454.57|458.67|454.57|458.67|454.57|458.66|454.56|3
1634458940000|2021-10-17 08:22:20|458.66|454.56|458.67|454.57|458.67|454.57|458.66|454.56|2
1634458950000|2021-10-17 08:22:30|458.66|454.56|458.57|454.47|458.67|454.57|458.57|454.47|11
1634458960000|2021-10-17 08:22:40|458.58|454.48|458.6|454.5|458.6|454.5|458.58|454.48|5
1634458970000|2021-10-17 08:22:50|458.59|454.49|458.64|454.54|458.67|454.57|458.57|454.47|13
1634458980000|2021-10-17 08:23:00|458.67|454.57|458.65|454.55|458.67|454.57|458.65|454.55|3
1634458990000|2021-10-17 08:23:10|458.63|454.53|458.64|454.54|458.65|454.55|458.62|454.52|8
1634459000000|2021-10-17 08:23:20|458.65|454.55|458.61|454.51|458.67|454.57|458.61|454.51|7
1634459010000|2021-10-17 08:23:30|458.67|454.57|458.66|454.56|458.67|454.57|458.66|454.56|4
1634459020000|2021-10-17 08:23:40|458.67|454.57|458.59|454.49|458.67|454.57|458.59|454.49|8
1634459030000|2021-10-17 08:23:50|458.56|454.46|458.48|454.38|458.58|454.48|458.48|454.38|6
1634459040000|2021-10-17 08:24:00|458.46|454.36|458.3|454.2|458.46|454.36|458.26|454.16|10
1634459050000|2021-10-17 08:24:10|458.29|454.19|458.29|454.19|458.3|454.2|458.29|454.19|3
1634459060000|2021-10-17 08:24:20|458.28|454.18|458.09|453.99|458.28|454.18|458.09|453.99|10
1634459070000|2021-10-17 08:24:30|458.08|453.98|457.87|453.77|458.08|453.98|457.87|453.77|10
1634459080000|2021-10-17 08:24:40|457.86|453.76|457.98|453.88|457.98|453.88|457.86|453.76|10
1634459090000|2021-10-17 08:24:50|458|453.9|458.1|454|458.1|454|458|453.9|9
1634459100000|2021-10-17 08:25:00|458.09|453.99|458.04|453.94|458.1|454|458.04|453.94|7
1634459110000|2021-10-17 08:25:10|458.02|453.92|458.04|453.94|458.05|453.95|458|453.9|13
1634459120000|2021-10-17 08:25:20|458.05|453.95|458.03|453.93|458.05|453.95|458.02|453.92|4
1634459130000|2021-10-17 08:25:30|458.01|453.91|458|453.9|458.02|453.92|458|453.9|4
1634459140000|2021-10-17 08:25:40|458.03|453.93|458.04|453.94|458.04|453.94|458.02|453.92|4
1634459150000|2021-10-17 08:25:50|458.07|453.97|458.03|453.93|458.07|453.97|458.02|453.92|8
1634459160000|2021-10-17 08:26:00|458.01|453.91|458.05|453.95|458.05|453.95|458|453.9|13
1634459170000|2021-10-17 08:26:10|458.02|453.92|458.02|453.92|458.02|453.92|458.02|453.92|1
1634459180000|2021-10-17 08:26:20|458.03|453.93|458.19|454.09|458.19|454.09|457.99|453.89|10
1634459190000|2021-10-17 08:26:30|458.18|454.08|458.19|454.09|458.2|454.1|458.16|454.06|8
1634459200000|2021-10-17 08:26:40|458.18|454.08|458.13|454.03|458.23|454.13|458.13|454.03|10
1634459210000|2021-10-17 08:26:50|458.12|454.02|458.07|453.97|458.12|454.02|458.05|453.95|19
1634459220000|2021-10-17 08:27:00|458.05|453.95|458.14|454.04|458.14|454.04|458.03|453.93|17
1634459230000|2021-10-17 08:27:10|458.13|454.03|458.2|454.1|458.21|454.11|458.13|454.03|17
1634459240000|2021-10-17 08:27:20|458.19|454.09|458.28|454.18|458.3|454.2|458.19|454.09|14
1634459250000|2021-10-17 08:27:30|458.3|454.2|458.73|454.63|458.73|454.63|458.3|454.2|23
1634459260000|2021-10-17 08:27:40|458.74|454.64|458.79|454.69|458.79|454.69|458.73|454.63|5
1634459270000|2021-10-17 08:27:50|458.81|454.71|458.83|454.73|458.83|454.73|458.79|454.69|10
1634459280000|2021-10-17 08:28:00|458.82|454.72|458.7|454.6|458.82|454.72|458.7|454.6|5
1634459290000|2021-10-17 08:28:10|458.68|454.58|458.44|454.34|458.7|454.6|458.44|454.34|16
1634459300000|2021-10-17 08:28:20|458.42|454.32|458.46|454.36|458.47|454.37|458.4|454.3|11
1634459310000|2021-10-17 08:28:30|458.47|454.37|458.64|454.54|458.67|454.57|458.47|454.37|9
1634459320000|2021-10-17 08:28:40|458.65|454.55|458.74|454.64|458.76|454.66|458.64|454.54|12
1634459330000|2021-10-17 08:28:50|458.75|454.65|458.83|454.73|458.84|454.74|458.74|454.64|9
1634459340000|2021-10-17 08:29:00|458.84|454.74|458.81|454.71|458.93|454.83|458.8|454.7|20
1634459350000|2021-10-17 08:29:10|458.82|454.72|458.71|454.61|458.82|454.72|458.7|454.6|10
1634459360000|2021-10-17 08:29:20|458.74|454.64|458.76|454.66|458.76|454.66|458.68|454.58|12
1634459370000|2021-10-17 08:29:30|458.77|454.67|458.77|454.67|458.77|454.67|458.76|454.66|3
1634459380000|2021-10-17 08:29:40|458.76|454.66|458.9|454.8|458.9|454.8|458.76|454.66|9
1634459390000|2021-10-17 08:29:50|458.89|454.79|458.94|454.84|458.97|454.87|458.89|454.79|10
1634459400000|2021-10-17 08:30:00|458.92|454.82|458.86|454.76|458.93|454.83|458.86|454.76|7
1634459410000|2021-10-17 08:30:10|458.87|454.77|459.23|455.13|459.23|455.13|458.86|454.76|19
1634459420000|2021-10-17 08:30:20|459.24|455.14|459.29|455.19|459.29|455.19|459.24|455.14|6
1634459430000|2021-10-17 08:30:30|459.28|455.18|459.35|455.25|459.35|455.25|459.28|455.18|4
1634459440000|2021-10-17 08:30:40|459.34|455.24|459.34|455.24|459.38|455.28|459.33|455.23|8
1634459450000|2021-10-17 08:30:50|459.36|455.26|459.3|455.2|459.36|455.26|459.29|455.19|8
1634459460000|2021-10-17 08:31:00|459.31|455.21|459.21|455.11|459.31|455.21|459.21|455.11|8
1634459470000|2021-10-17 08:31:10|459.19|455.09|459.24|455.14|459.25|455.15|459.19|455.09|10
1634459480000|2021-10-17 08:31:20|459.25|455.15|459.31|455.21|459.33|455.23|459.25|455.15|12
1634459490000|2021-10-17 08:31:30|459.33|455.23|459.37|455.27|459.38|455.28|459.32|455.22|14
1634459500000|2021-10-17 08:31:40|459.4|455.3|459.58|455.48|459.6|455.5|459.4|455.3|15
1634459510000|2021-10-17 08:31:50|459.59|455.49|459.57|455.47|459.72|455.62|459.56|455.46|25
1634459520000|2021-10-17 08:32:00|459.56|455.46|459.45|455.35|459.56|455.46|459.44|455.34|13
1634459530000|2021-10-17 08:32:10|459.44|455.34|459.52|455.42|459.52|455.42|459.41|455.31|16
1634459540000|2021-10-17 08:32:20|459.51|455.41|459.48|455.38|459.51|455.41|459.43|455.33|10
1634459550000|2021-10-17 08:32:30|459.49|455.39|459.5|455.4|459.5|455.4|459.47|455.37|8
1634459560000|2021-10-17 08:32:40|459.47|455.37|459.4|455.3|459.51|455.41|459.4|455.3|17
1634459570000|2021-10-17 08:32:50|459.39|455.29|459.33|455.23|459.39|455.29|459.29|455.19|13
1634459580000|2021-10-17 08:33:00|459.35|455.25|459.27|455.17|459.35|455.25|459.27|455.17|16
1634459590000|2021-10-17 08:33:10|459.28|455.18|459.37|455.27|459.39|455.29|459.28|455.18|9
1634459600000|2021-10-17 08:33:20|459.38|455.28|459.39|455.29|459.41|455.31|459.38|455.28|8
1634459610000|2021-10-17 08:33:30|459.4|455.3|459.42|455.32|459.42|455.32|459.4|455.3|3
1634459620000|2021-10-17 08:33:40|459.41|455.31|459.4|455.3|459.46|455.36|459.4|455.3|11
1634459630000|2021-10-17 08:33:50|459.38|455.28|459.38|455.28|459.41|455.31|459.38|455.28|8
1634459640000|2021-10-17 08:34:00|459.37|455.27|459.37|455.27|459.37|455.27|459.37|455.27|1
1634459650000|2021-10-17 08:34:10|459.39|455.29|459.49|455.39|459.49|455.39|459.38|455.28|6
1634459660000|2021-10-17 08:34:20|459.52|455.42|459.59|455.49|459.59|455.49|459.52|455.42|4
1634459670000|2021-10-17 08:34:30|459.58|455.48|459.64|455.54|459.66|455.56|459.58|455.48|6
1634459680000|2021-10-17 08:34:40|459.65|455.55|459.7|455.6|459.71|455.61|459.64|455.54|9
1634459690000|2021-10-17 08:34:50|459.69|455.59|459.61|455.51|459.71|455.61|459.6|455.5|9
1634459700000|2021-10-17 08:35:00|459.6|455.5|459.42|455.32|459.61|455.51|459.4|455.3|11
1634459710000|2021-10-17 08:35:10|459.47|455.37|459.47|455.37|459.47|455.37|459.47|455.37|1
1634459720000|2021-10-17 08:35:20|459.45|455.35|459.37|455.27|459.45|455.35|459.37|455.27|4
1634459730000|2021-10-17 08:35:30|459.38|455.28|459.41|455.31|459.42|455.32|459.37|455.27|6
1634459740000|2021-10-17 08:35:40|459.4|455.3|459.44|455.34|459.44|455.34|459.4|455.3|5
1634459750000|2021-10-17 08:35:50|459.45|455.35|459.44|455.34|459.45|455.35|459.44|455.34|2
1634459760000|2021-10-17 08:36:00|459.46|455.36|459.32|455.22|459.46|455.36|459.32|455.22|6
1634459770000|2021-10-17 08:36:10|459.3|455.2|459.25|455.15|459.32|455.22|459.25|455.15|10
1634459780000|2021-10-17 08:36:20|459.24|455.14|459.25|455.15|459.25|455.15|459.23|455.13|6
1634459790000|2021-10-17 08:36:30|459.24|455.14|459.26|455.16|459.26|455.16|459.24|455.14|3
1634459800000|2021-10-17 08:36:40|459.24|455.14|459.25|455.15|459.26|455.16|459.24|455.14|3
1634459810000|2021-10-17 08:36:50|459.22|455.12|458.93|454.83|459.22|455.12|458.91|454.81|19
1634459820000|2021-10-17 08:37:00|458.92|454.82|458.9|454.8|458.92|454.82|458.9|454.8|5
1634459830000|2021-10-17 08:37:10|458.88|454.78|458.87|454.77|458.88|454.78|458.87|454.77|4
1634459840000|2021-10-17 08:37:20|458.88|454.78|458.88|454.78|458.88|454.78|458.87|454.77|5
1634459850000|2021-10-17 08:37:30|458.89|454.79|458.87|454.77|458.89|454.79|458.87|454.77|5
1634459860000|2021-10-17 08:37:40|458.88|454.78|458.78|454.68|458.89|454.79|458.76|454.66|21
1634459870000|2021-10-17 08:37:50|458.77|454.67|458.81|454.71|458.88|454.78|458.77|454.67|24
1634459880000|2021-10-17 08:38:00|458.82|454.72|458.79|454.69|458.83|454.73|458.79|454.69|5
1634459890000|2021-10-17 08:38:10|458.8|454.7|458.87|454.77|458.92|454.82|458.8|454.7|11
1634459900000|2021-10-17 08:38:20|458.88|454.78|458.88|454.78|458.88|454.78|458.88|454.78|1
1634459910000|2021-10-17 08:38:30|458.9|454.8|458.91|454.81|458.91|454.81|458.9|454.8|4
1634459930000|2021-10-17 08:38:50|458.92|454.82|459.02|454.92|459.02|454.92|458.92|454.82|8
1634459940000|2021-10-17 08:39:00|459.03|454.93|459.05|454.95|459.11|455.01|459.03|454.93|12
1634459950000|2021-10-17 08:39:10|459.03|454.93|459.02|454.92|459.03|454.93|459.02|454.92|4
1634459960000|2021-10-17 08:39:20|459.03|454.93|459.19|455.09|459.2|455.1|459.03|454.93|8
1634459970000|2021-10-17 08:39:30|459.18|455.08|459.02|454.92|459.18|455.08|459.02|454.92|8
1634459980000|2021-10-17 08:39:40|459.01|454.91|459|454.9|459.03|454.93|459|454.9|11
1634459990000|2021-10-17 08:39:50|458.99|454.89|458.89|454.79|458.99|454.89|458.86|454.76|14
1634460000000|2021-10-17 08:40:00|458.9|454.8|458.86|454.76|458.9|454.8|458.85|454.75|8
1634460010000|2021-10-17 08:40:10|458.92|454.82|458.93|454.83|458.93|454.83|458.91|454.81|6
1634460020000|2021-10-17 08:40:20|458.94|454.84|458.92|454.82|458.96|454.86|458.92|454.82|6
1634460030000|2021-10-17 08:40:30|458.91|454.81|458.81|454.71|458.92|454.82|458.81|454.71|7
1634460040000|2021-10-17 08:40:40|458.79|454.69|458.77|454.67|458.79|454.69|458.77|454.67|3
1634460050000|2021-10-17 08:40:50|458.78|454.68|458.74|454.64|458.78|454.68|458.74|454.64|3
1634460060000|2021-10-17 08:41:00|458.77|454.67|458.2|454.1|458.8|454.7|458.2|454.1|21
1634460070000|2021-10-17 08:41:10|458.21|454.11|458.25|454.15|458.26|454.16|458.15|454.05|20
1634460080000|2021-10-17 08:41:20|458.28|454.18|458.56|454.46|458.58|454.48|458.28|454.18|17
1634460090000|2021-10-17 08:41:30|458.57|454.47|458.7|454.6|458.7|454.6|458.57|454.47|14
1634460100000|2021-10-17 08:41:40|458.69|454.59|458.52|454.42|458.69|454.59|458.52|454.42|13
1634460110000|2021-10-17 08:41:50|458.5|454.4|458.32|454.22|458.5|454.4|458.32|454.22|14
1634460120000|2021-10-17 08:42:00|458.31|454.21|458.22|454.12|458.31|454.21|458.22|454.12|5
1634460130000|2021-10-17 08:42:10|458.2|454.1|458.12|454.02|458.21|454.11|458.1|454|10
1634460140000|2021-10-17 08:42:20|458.11|454.01|458.1|454|458.11|454.01|458.1|454|4
1634460150000|2021-10-17 08:42:30|458.09|453.99|458.08|453.98|458.09|453.99|458.07|453.97|4
1634460160000|2021-10-17 08:42:40|458.07|453.97|458.16|454.06|458.17|454.07|458.07|453.97|13
1634460170000|2021-10-17 08:42:50|458.2|454.1|458.25|454.15|458.25|454.15|458.2|454.1|6
1634460180000|2021-10-17 08:43:00|458.24|454.14|458.25|454.15|458.25|454.15|458.23|454.13|6
1634460190000|2021-10-17 08:43:10|458.24|454.14|458.24|454.14|458.26|454.16|458.24|454.14|3
1634460200000|2021-10-17 08:43:20|458.25|454.15|458.29|454.19|458.29|454.19|458.24|454.14|10
1634460210000|2021-10-17 08:43:30|458.3|454.2|458.41|454.31|458.42|454.32|458.3|454.2|10
1634460220000|2021-10-17 08:43:40|458.43|454.33|458.47|454.37|458.47|454.37|458.43|454.33|4
1634460230000|2021-10-17 08:43:50|458.48|454.38|458.5|454.4|458.5|454.4|458.47|454.37|6
1634460240000|2021-10-17 08:44:00|458.49|454.39|458.5|454.4|458.5|454.4|458.49|454.39|2
1634460250000|2021-10-17 08:44:10|458.49|454.39|458.35|454.25|458.49|454.39|458.31|454.21|14
1634460260000|2021-10-17 08:44:20|458.34|454.24|458.31|454.21|458.35|454.25|458.31|454.21|7
1634460270000|2021-10-17 08:44:30|458.3|454.2|458.28|454.18|458.3|454.2|458.28|454.18|2
1634460280000|2021-10-17 08:44:40|458.27|454.17|458.28|454.18|458.28|454.18|458.27|454.17|2
1634460290000|2021-10-17 08:44:50|458.29|454.19|458.3|454.2|458.3|454.2|458.29|454.19|2
1634460300000|2021-10-17 08:45:00|458.31|454.21|458.36|454.26|458.36|454.26|458.31|454.21|3
1634460310000|2021-10-17 08:45:10|458.38|454.28|458.38|454.28|458.38|454.28|458.38|454.28|1
1634460320000|2021-10-17 08:45:20|458.42|454.32|458.42|454.32|458.42|454.32|458.42|454.32|1
1634460330000|2021-10-17 08:45:30|458.43|454.33|458.47|454.37|458.48|454.38|458.43|454.33|5
1634460340000|2021-10-17 08:45:40|458.49|454.39|458.46|454.36|458.5|454.4|458.46|454.36|7
1634460350000|2021-10-17 08:45:50|458.45|454.35|458.39|454.29|458.45|454.35|458.39|454.29|4
1634460360000|2021-10-17 08:46:00|458.38|454.28|458.34|454.24|458.38|454.28|458.34|454.24|5
1634460370000|2021-10-17 08:46:10|458.3|454.2|458.3|454.2|458.31|454.21|458.27|454.17|8
1634460380000|2021-10-17 08:46:20|458.24|454.14|458.3|454.2|458.37|454.27|458.24|454.14|9
1634460400000|2021-10-17 08:46:40|458.31|454.21|458.3|454.2|458.31|454.21|458.3|454.2|2
1634460410000|2021-10-17 08:46:50|458.28|454.18|458.24|454.14|458.28|454.18|458.24|454.14|5
1634460420000|2021-10-17 08:47:00|458.3|454.2|458.32|454.22|458.32|454.22|458.3|454.2|3
1634460430000|2021-10-17 08:47:10|458.31|454.21|458.33|454.23|458.35|454.25|458.3|454.2|10
1634460440000|2021-10-17 08:47:20|458.32|454.22|458.41|454.31|458.41|454.31|458.32|454.22|7
1634460450000|2021-10-17 08:47:30|458.43|454.33|458.58|454.48|458.6|454.5|458.43|454.33|17
1634460460000|2021-10-17 08:47:40|458.59|454.49|458.53|454.43|458.6|454.5|458.53|454.43|8
1634460470000|2021-10-17 08:47:50|458.52|454.42|458.51|454.41|458.53|454.43|458.47|454.37|8
1634460480000|2021-10-17 08:48:00|458.54|454.44|458.57|454.47|458.57|454.47|458.54|454.44|2
1634460490000|2021-10-17 08:48:10|458.56|454.46|458.47|454.37|458.56|454.46|458.47|454.37|5
1634460500000|2021-10-17 08:48:20|458.43|454.33|458.43|454.33|458.43|454.33|458.43|454.33|1
1634460540000|2021-10-17 08:49:00|458.45|454.35|458.45|454.35|458.45|454.35|458.45|454.35|1
1634460550000|2021-10-17 08:49:10|458.44|454.34|458.44|454.34|458.44|454.34|458.44|454.34|1
1634460560000|2021-10-17 08:49:20|458.43|454.33|458.36|454.26|458.43|454.33|458.34|454.24|5
1634460570000|2021-10-17 08:49:30|458.23|454.13|458.3|454.2|458.3|454.2|458.23|454.13|9
1634460580000|2021-10-17 08:49:40|458.29|454.19|458.3|454.2|458.3|454.2|458.29|454.19|2
1634460590000|2021-10-17 08:49:50|458.29|454.19|458.29|454.19|458.3|454.2|458.29|454.19|5
1634460600000|2021-10-17 08:50:00|458.3|454.2|458.28|454.18|458.3|454.2|458.28|454.18|3
1634460610000|2021-10-17 08:50:10|458.29|454.19|458.3|454.2|458.3|454.2|458.29|454.19|2
1634460620000|2021-10-17 08:50:20|458.31|454.21|458.39|454.29|458.39|454.29|458.31|454.21|9
1634460630000|2021-10-17 08:50:30|458.38|454.28|458.21|454.11|458.4|454.3|458.21|454.11|13
1634460650000|2021-10-17 08:50:50|458.2|454.1|458.19|454.09|458.2|454.1|458.19|454.09|2
1634460660000|2021-10-17 08:51:00|458.2|454.1|458.2|454.1|458.2|454.1|458.2|454.1|1
1634460670000|2021-10-17 08:51:10|458.19|454.09|458.18|454.08|458.2|454.1|458.18|454.08|3
1634460680000|2021-10-17 08:51:20|458.2|454.1|458.21|454.11|458.21|454.11|458.2|454.1|2
1634460690000|2021-10-17 08:51:30|458.2|454.1|458.2|454.1|458.21|454.11|458.2|454.1|3
1634460700000|2021-10-17 08:51:40|458.21|454.11|458.21|454.11|458.21|454.11|458.2|454.1|3
1634460720000|2021-10-17 08:52:00|458.22|454.12|458.3|454.2|458.32|454.22|458.22|454.12|9
1634460730000|2021-10-17 08:52:10|458.29|454.19|458.34|454.24|458.34|454.24|458.29|454.19|5
1634460740000|2021-10-17 08:52:20|458.33|454.23|458.33|454.23|458.34|454.24|458.33|454.23|3
1634460750000|2021-10-17 08:52:30|458.32|454.22|458.33|454.23|458.33|454.23|458.32|454.22|4
1634460760000|2021-10-17 08:52:40|458.34|454.24|458.34|454.24|458.34|454.24|458.33|454.23|5
1634460770000|2021-10-17 08:52:50|458.33|454.23|458.33|454.23|458.33|454.23|458.33|454.23|1
1634460780000|2021-10-17 08:53:00|458.34|454.24|458.34|454.24|458.34|454.24|458.34|454.24|1
1634460790000|2021-10-17 08:53:10|458.33|454.23|458.34|454.24|458.34|454.24|458.33|454.23|2
1634460800000|2021-10-17 08:53:20|458.33|454.23|458.23|454.13|458.33|454.23|458.23|454.13|7
1634460810000|2021-10-17 08:53:30|458.24|454.14|458.3|454.2|458.3|454.2|458.24|454.14|6
1634460820000|2021-10-17 08:53:40|458.29|454.19|458.25|454.15|458.29|454.19|458.25|454.15|3
1634460830000|2021-10-17 08:53:50|458.29|454.19|458.29|454.19|458.29|454.19|458.29|454.19|1
1634460840000|2021-10-17 08:54:00|458.3|454.2|458.3|454.2|458.31|454.21|458.3|454.2|3
1634460860000|2021-10-17 08:54:20|458.31|454.21|458.31|454.21|458.31|454.21|458.31|454.21|1
1634460870000|2021-10-17 08:54:30|458.3|454.2|458.3|454.2|458.3|454.2|458.3|454.2|1
1634460900000|2021-10-17 08:55:00|458.28|454.18|458.22|454.12|458.28|454.18|458.22|454.12|4
1634460910000|2021-10-17 08:55:10|458.24|454.14|458.22|454.12|458.24|454.14|458.22|454.12|2
1634460920000|2021-10-17 08:55:20|458.21|454.11|458.1|454|458.21|454.11|458.1|454|6
1634460930000|2021-10-17 08:55:30|458.11|454.01|457.95|453.85|458.11|454.01|457.94|453.84|10
1634460940000|2021-10-17 08:55:40|457.94|453.84|457.95|453.85|457.95|453.85|457.94|453.84|4
1634460950000|2021-10-17 08:55:50|457.94|453.84|457.98|453.88|458|453.9|457.94|453.84|9
1634460960000|2021-10-17 08:56:00|457.99|453.89|458|453.9|458|453.9|457.99|453.89|6
1634460970000|2021-10-17 08:56:10|457.99|453.89|457.91|453.81|457.99|453.89|457.91|453.81|10
1634460980000|2021-10-17 08:56:20|457.9|453.8|457.91|453.81|457.91|453.81|457.9|453.8|2
1634460990000|2021-10-17 08:56:30|457.9|453.8|457.85|453.75|457.91|453.81|457.85|453.75|7
1634461000000|2021-10-17 08:56:40|457.84|453.74|457.81|453.71|457.84|453.74|457.81|453.71|2
1634461020000|2021-10-17 08:57:00|457.82|453.72|457.93|453.83|457.93|453.83|457.81|453.71|5
1634461030000|2021-10-17 08:57:10|457.97|453.87|457.94|453.84|457.97|453.87|457.94|453.84|6
1634461040000|2021-10-17 08:57:20|457.93|453.83|458.06|453.96|458.06|453.96|457.93|453.83|18
1634461050000|2021-10-17 08:57:30|458.05|453.95|458.03|453.93|458.05|453.95|458.03|453.93|3
1634461060000|2021-10-17 08:57:40|458.02|453.92|457.93|453.83|458.03|453.93|457.93|453.83|8
1634461070000|2021-10-17 08:57:50|457.94|453.84|457.9|453.8|457.94|453.84|457.9|453.8|3
1634461080000|2021-10-17 08:58:00|457.91|453.81|457.87|453.77|457.91|453.81|457.86|453.76|7
1634461090000|2021-10-17 08:58:10|457.86|453.76|457.89|453.79|457.89|453.79|457.83|453.73|9
1634461100000|2021-10-17 08:58:20|457.88|453.78|457.85|453.75|457.88|453.78|457.85|453.75|6
1634461110000|2021-10-17 08:58:30|457.83|453.73|457.83|453.73|457.84|453.74|457.83|453.73|5
1634461120000|2021-10-17 08:58:40|457.84|453.74|457.84|453.74|457.85|453.75|457.83|453.73|7
1634461130000|2021-10-17 08:58:50|457.85|453.75|457.81|453.71|457.85|453.75|457.8|453.7|9
1634461140000|2021-10-17 08:59:00|457.79|453.69|457.79|453.69|457.79|453.69|457.79|453.69|1
1634461150000|2021-10-17 08:59:10|457.75|453.65|457.95|453.85|457.95|453.85|457.75|453.65|12
1634461160000|2021-10-17 08:59:20|457.93|453.83|458.06|453.96|458.06|453.96|457.93|453.83|14
1634461170000|2021-10-17 08:59:30|458.11|454.01|458.21|454.11|458.21|454.11|458.1|454|16
1634461180000|2021-10-17 08:59:40|458.22|454.12|458.2|454.1|458.23|454.13|458.2|454.1|6
1634461190000|2021-10-17 08:59:50|458.19|454.09|458.19|454.09|458.2|454.1|458.19|454.09|5
1634461200000|2021-10-17 09:00:00|458.2|454.1|458.22|454.12|458.23|454.13|458.2|454.1|6
1634461210000|2021-10-17 09:00:10|458.23|454.13|458.25|454.15|458.25|454.15|458.22|454.12|4
1634461220000|2021-10-17 09:00:20|458.24|454.14|458.1|454|458.25|454.15|458.1|454|12
1634461230000|2021-10-17 09:00:30|458.06|453.96|458.06|453.96|458.06|453.96|458.06|453.96|1
1634461240000|2021-10-17 09:00:40|458.03|453.93|458.03|453.93|458.03|453.93|458.01|453.91|3
1634461250000|2021-10-17 09:00:50|458.04|453.94|458.03|453.93|458.04|453.94|458.01|453.91|6
1634461260000|2021-10-17 09:01:00|458.01|453.91|458.02|453.92|458.02|453.92|458.01|453.91|2
1634461270000|2021-10-17 09:01:10|458.01|453.91|458.03|453.93|458.03|453.93|458.01|453.91|6
1634461280000|2021-10-17 09:01:20|458.02|453.92|458.08|453.98|458.09|453.99|458.02|453.92|7
1634461290000|2021-10-17 09:01:30|458.06|453.96|458.08|453.98|458.09|453.99|458.06|453.96|6
1634461300000|2021-10-17 09:01:40|458.09|453.99|458.09|453.99|458.1|454|458.09|453.99|3
1634461310000|2021-10-17 09:01:50|458.1|454|458.1|454|458.1|454|458.1|454|1
1634461320000|2021-10-17 09:02:00|458.11|454.01|458.08|453.98|458.11|454.01|458.08|453.98|8
1634461330000|2021-10-17 09:02:10|458.09|453.99|458.15|454.05|458.18|454.08|458.09|453.99|15
1634461340000|2021-10-17 09:02:20|458.16|454.06|458.22|454.12|458.23|454.13|458.16|454.06|7
1634461350000|2021-10-17 09:02:30|458.23|454.13|458.23|454.13|458.23|454.13|458.23|454.13|1
1634461360000|2021-10-17 09:02:40|458.22|454.12|458.23|454.13|458.23|454.13|458.22|454.12|2
1634461380000|2021-10-17 09:03:00|458.2|454.1|458.2|454.1|458.23|454.13|458.2|454.1|3
1634461390000|2021-10-17 09:03:10|458.23|454.13|458.2|454.1|458.23|454.13|458.2|454.1|2
1634461400000|2021-10-17 09:03:20|458.22|454.12|458.08|453.98|458.22|454.12|458.07|453.97|11
1634461410000|2021-10-17 09:03:30|458.05|453.95|458.16|454.06|458.16|454.06|458.05|453.95|11
1634461420000|2021-10-17 09:03:40|458.15|454.05|458.09|453.99|458.15|454.05|458.09|453.99|11
1634461430000|2021-10-17 09:03:50|458.08|453.98|458.09|453.99|458.09|453.99|458.08|453.98|4
1634461440000|2021-10-17 09:04:00|458.1|454|458.01|453.91|458.1|454|458.01|453.91|13
1634461450000|2021-10-17 09:04:10|458.02|453.92|458.02|453.92|458.03|453.93|458.01|453.91|7
1634461460000|2021-10-17 09:04:20|458.01|453.91|458|453.9|458.01|453.91|458|453.9|2
1634461470000|2021-10-17 09:04:30|458.01|453.91|457.91|453.81|458.01|453.91|457.91|453.81|7
1634461480000|2021-10-17 09:04:40|457.89|453.79|457.84|453.74|457.89|453.79|457.84|453.74|7
1634461490000|2021-10-17 09:04:50|457.83|453.73|457.7|453.6|457.83|453.73|457.7|453.6|11
1634461500000|2021-10-17 09:05:00|457.69|453.59|457.7|453.6|457.7|453.6|457.65|453.55|12
1634461510000|2021-10-17 09:05:10|457.71|453.61|457.71|453.61|457.71|453.61|457.71|453.61|1
1634461520000|2021-10-17 09:05:20|457.72|453.62|457.72|453.62|457.72|453.62|457.71|453.61|3
1634461530000|2021-10-17 09:05:30|457.73|453.63|457.73|453.63|457.73|453.63|457.73|453.63|1
1634461540000|2021-10-17 09:05:40|457.69|453.59|457.69|453.59|457.69|453.59|457.69|453.59|1
1634461550000|2021-10-17 09:05:50|457.7|453.6|457.75|453.65|457.79|453.69|457.7|453.6|9
1634461560000|2021-10-17 09:06:00|457.73|453.63|457.74|453.64|457.74|453.64|457.72|453.62|5
1634461570000|2021-10-17 09:06:10|457.77|453.67|457.73|453.63|457.77|453.67|457.72|453.62|6
1634461580000|2021-10-17 09:06:20|457.72|453.62|457.68|453.58|457.72|453.62|457.63|453.53|13
1634461590000|2021-10-17 09:06:30|457.69|453.59|457.7|453.6|457.7|453.6|457.69|453.59|4
1634461600000|2021-10-17 09:06:40|457.69|453.59|457.59|453.49|457.69|453.59|457.59|453.49|7
1634461610000|2021-10-17 09:06:50|457.58|453.48|457.57|453.47|457.58|453.48|457.52|453.42|10
1634461620000|2021-10-17 09:07:00|457.55|453.45|457.59|453.49|457.6|453.5|457.55|453.45|14
1634461630000|2021-10-17 09:07:10|457.6|453.5|457.59|453.49|457.6|453.5|457.59|453.49|4
1634461640000|2021-10-17 09:07:20|457.6|453.5|457.6|453.5|457.6|453.5|457.59|453.49|5
1634461650000|2021-10-17 09:07:30|457.59|453.49|457.58|453.48|457.59|453.49|457.57|453.47|6
1634461680000|2021-10-17 09:08:00|457.53|453.43|457.42|453.32|457.58|453.48|457.42|453.32|10
1634461690000|2021-10-17 09:08:10|457.43|453.33|457.43|453.33|457.44|453.34|457.42|453.32|5
1634461700000|2021-10-17 09:08:20|457.42|453.32|457.4|453.3|457.42|453.32|457.4|453.3|5
1634461710000|2021-10-17 09:08:30|457.39|453.29|457.33|453.23|457.4|453.3|457.33|453.23|6
1634461720000|2021-10-17 09:08:40|457.31|453.21|457.25|453.15|457.31|453.21|457.24|453.14|4
1634461730000|2021-10-17 09:08:50|457.26|453.16|457.29|453.19|457.3|453.2|457.23|453.13|9
1634461740000|2021-10-17 09:09:00|457.27|453.17|457.53|453.43|457.53|453.43|457.25|453.15|17
1634461750000|2021-10-17 09:09:10|457.52|453.42|457.49|453.39|457.54|453.44|457.49|453.39|8
1634461760000|2021-10-17 09:09:20|457.47|453.37|457.49|453.39|457.53|453.43|457.47|453.37|16
1634461770000|2021-10-17 09:09:30|457.5|453.4|457.5|453.4|457.5|453.4|457.49|453.39|3
1634461780000|2021-10-17 09:09:40|457.51|453.41|457.55|453.45|457.56|453.46|457.51|453.41|7
1634461790000|2021-10-17 09:09:50|457.54|453.44|457.57|453.47|457.57|453.47|457.54|453.44|5
1634461800000|2021-10-17 09:10:00|457.58|453.48|457.58|453.48|457.63|453.53|457.58|453.48|8
1634461820000|2021-10-17 09:10:20|457.63|453.53|457.79|453.69|457.79|453.69|457.63|453.53|8
1634461830000|2021-10-17 09:10:30|457.78|453.68|457.94|453.84|457.94|453.84|457.78|453.68|12
1634461840000|2021-10-17 09:10:40|457.95|453.85|458.14|454.04|458.14|454.04|457.95|453.85|9
1634461850000|2021-10-17 09:10:50|458.13|454.03|458.19|454.09|458.2|454.1|458.13|454.03|6
1634461880000|2021-10-17 09:11:20|458.23|454.13|458.24|454.14|458.24|454.14|458.22|454.12|3
1634461890000|2021-10-17 09:11:30|458.25|454.15|458.48|454.38|458.53|454.43|458.24|454.14|16
1634461900000|2021-10-17 09:11:40|458.57|454.47|458.55|454.45|458.57|454.47|458.55|454.45|4
1634461910000|2021-10-17 09:11:50|458.53|454.43|458.49|454.39|458.53|454.43|458.49|454.39|3
1634461920000|2021-10-17 09:12:00|458.48|454.38|458.5|454.4|458.51|454.41|458.48|454.38|6
1634461930000|2021-10-17 09:12:10|458.51|454.41|458.64|454.54|458.64|454.54|458.5|454.4|12
1634461940000|2021-10-17 09:12:20|458.62|454.52|458.63|454.53|458.63|454.53|458.61|454.51|6
1634461960000|2021-10-17 09:12:40|458.65|454.55|458.64|454.54|458.65|454.55|458.63|454.53|6
1634461970000|2021-10-17 09:12:50|458.63|454.53|458.63|454.53|458.63|454.53|458.63|454.53|1
1634461980000|2021-10-17 09:13:00|458.64|454.54|458.63|454.53|458.64|454.54|458.63|454.53|2
1634462000000|2021-10-17 09:13:20|458.64|454.54|458.69|454.59|458.69|454.59|458.64|454.54|4
1634462010000|2021-10-17 09:13:30|458.7|454.6|458.69|454.59|458.7|454.6|458.69|454.59|2
1634462020000|2021-10-17 09:13:40|458.71|454.61|458.69|454.59|458.71|454.61|458.69|454.59|2
1634462030000|2021-10-17 09:13:50|458.71|454.61|458.64|454.54|458.71|454.61|458.64|454.54|6
1634462040000|2021-10-17 09:14:00|458.65|454.55|458.67|454.57|458.68|454.58|458.65|454.55|7
1634462050000|2021-10-17 09:14:10|458.69|454.59|458.71|454.61|458.72|454.62|458.69|454.59|5
1634462060000|2021-10-17 09:14:20|458.72|454.62|458.57|454.47|458.72|454.62|458.57|454.47|6
1634462070000|2021-10-17 09:14:30|458.56|454.46|458.57|454.47|458.57|454.47|458.5|454.4|11
1634462080000|2021-10-17 09:14:40|458.56|454.46|458.59|454.49|458.59|454.49|458.56|454.46|9
1634462090000|2021-10-17 09:14:50|458.6|454.5|458.67|454.57|458.69|454.59|458.6|454.5|6
1634462100000|2021-10-17 09:15:00|458.66|454.56|458.9|454.8|458.9|454.8|458.66|454.56|18
1634462110000|2021-10-17 09:15:10|458.92|454.82|459.12|455.02|459.12|455.02|458.92|454.82|10
1634462120000|2021-10-17 09:15:20|459.13|455.03|459.48|455.38|459.48|455.38|459.13|455.03|13
1634462130000|2021-10-17 09:15:30|459.59|455.49|459.71|455.61|459.72|455.62|459.59|455.49|9
1634462140000|2021-10-17 09:15:40|459.72|455.62|459.75|455.65|459.75|455.65|459.72|455.62|7
1634462150000|2021-10-17 09:15:50|459.73|455.63|459.54|455.44|459.73|455.63|459.54|455.44|8
1634462160000|2021-10-17 09:16:00|459.52|455.42|459.5|455.4|459.52|455.42|459.5|455.4|3
1634462170000|2021-10-17 09:16:10|459.49|455.39|459.45|455.35|459.49|455.39|459.44|455.34|10
1634462180000|2021-10-17 09:16:20|459.44|455.34|459.43|455.33|459.46|455.36|459.4|455.3|9
1634462190000|2021-10-17 09:16:30|459.44|455.34|459.61|455.51|459.61|455.51|459.44|455.34|11
1634462200000|2021-10-17 09:16:40|459.62|455.52|459.58|455.48|459.62|455.52|459.58|455.48|5
1634462210000|2021-10-17 09:16:50|459.61|455.51|459.58|455.48|459.61|455.51|459.58|455.48|2
1634462220000|2021-10-17 09:17:00|459.61|455.51|459.71|455.61|459.71|455.61|459.57|455.47|14
1634462230000|2021-10-17 09:17:10|459.7|455.6|459.71|455.61|459.71|455.61|459.7|455.6|12
1634462240000|2021-10-17 09:17:20|459.69|455.59|459.62|455.52|459.71|455.61|459.62|455.52|6
1634462250000|2021-10-17 09:17:30|459.61|455.51|459.37|455.27|459.61|455.51|459.31|455.21|22
1634462260000|2021-10-17 09:17:40|459.36|455.26|459.44|455.34|459.45|455.35|459.36|455.26|9
1634462270000|2021-10-17 09:17:50|459.43|455.33|459.43|455.33|459.44|455.34|459.43|455.33|3
1634462280000|2021-10-17 09:18:00|459.42|455.32|459.38|455.28|459.45|455.35|459.37|455.27|12
1634462290000|2021-10-17 09:18:10|459.37|455.27|459.27|455.17|459.39|455.29|459.27|455.17|18
1634462300000|2021-10-17 09:18:20|459.2|455.1|459.21|455.11|459.21|455.11|459.2|455.1|6
1634462310000|2021-10-17 09:18:30|459.22|455.12|459.3|455.2|459.3|455.2|459.21|455.11|8
1634462320000|2021-10-17 09:18:40|459.31|455.21|459.45|455.35|459.45|455.35|459.31|455.21|9
1634462330000|2021-10-17 09:18:50|459.46|455.36|459.42|455.32|459.49|455.39|459.42|455.32|12
1634462340000|2021-10-17 09:19:00|459.43|455.33|459.61|455.51|459.61|455.51|459.43|455.33|13
1634462350000|2021-10-17 09:19:10|459.6|455.5|459.46|455.36|459.6|455.5|459.44|455.34|7
1634462360000|2021-10-17 09:19:20|459.44|455.34|459.29|455.19|459.45|455.35|459.29|455.19|12
1634462370000|2021-10-17 09:19:30|459.3|455.2|459.35|455.25|459.35|455.25|459.3|455.2|9
1634462380000|2021-10-17 09:19:40|459.34|455.24|459.39|455.29|459.4|455.3|459.32|455.22|13
1634462390000|2021-10-17 09:19:50|459.44|455.34|459.41|455.31|459.49|455.39|459.41|455.31|6
1634462400000|2021-10-17 09:20:00|459.45|455.35|459.53|455.43|459.53|455.43|459.43|455.33|7
1634462410000|2021-10-17 09:20:10|459.54|455.44|459.55|455.45|459.55|455.45|459.53|455.43|8
1634462420000|2021-10-17 09:20:20|459.53|455.43|459.62|455.52|459.62|455.52|459.53|455.43|4
1634462430000|2021-10-17 09:20:30|459.59|455.49|459.61|455.51|459.61|455.51|459.59|455.49|2
1634462440000|2021-10-17 09:20:40|459.59|455.49|459.54|455.44|459.59|455.49|459.53|455.43|5
1634462450000|2021-10-17 09:20:50|459.53|455.43|459.31|455.21|459.53|455.43|459.31|455.21|7
1634462460000|2021-10-17 09:21:00|459.33|455.23|459.15|455.05|459.33|455.23|459.15|455.05|19
1634462470000|2021-10-17 09:21:10|459.18|455.08|459.39|455.29|459.39|455.29|459.16|455.06|10
1634462480000|2021-10-17 09:21:20|459.38|455.28|459.36|455.26|459.39|455.29|459.36|455.26|8
1634462490000|2021-10-17 09:21:30|459.38|455.28|459.39|455.29|459.39|455.29|459.38|455.28|2
1634462500000|2021-10-17 09:21:40|459.41|455.31|459.4|455.3|459.42|455.32|459.4|455.3|7
1634462510000|2021-10-17 09:21:50|459.42|455.32|459.43|455.33|459.47|455.37|459.42|455.32|7
1634462520000|2021-10-17 09:22:00|459.48|455.38|459.52|455.42|459.52|455.42|459.48|455.38|2
1634462530000|2021-10-17 09:22:10|459.51|455.41|459.51|455.41|459.52|455.42|459.51|455.41|3
1634462540000|2021-10-17 09:22:20|459.49|455.39|459.49|455.39|459.49|455.39|459.49|455.39|1
1634462550000|2021-10-17 09:22:30|459.5|455.4|459.59|455.49|459.6|455.5|459.5|455.4|9
1634462560000|2021-10-17 09:22:40|459.58|455.48|459.55|455.45|459.6|455.5|459.55|455.45|5
1634462590000|2021-10-17 09:23:10|459.54|455.44|459.46|455.36|459.54|455.44|459.45|455.35|8
1634462600000|2021-10-17 09:23:20|459.45|455.35|459.47|455.37|459.47|455.37|459.45|455.35|2
1634462610000|2021-10-17 09:23:30|459.46|455.36|459.61|455.51|459.61|455.51|459.46|455.36|6
1634462620000|2021-10-17 09:23:40|459.6|455.5|459.5|455.4|459.6|455.5|459.5|455.4|8
1634462630000|2021-10-17 09:23:50|459.52|455.42|459.53|455.43|459.54|455.44|459.52|455.42|4
1634462640000|2021-10-17 09:24:00|459.52|455.42|459.54|455.44|459.54|455.44|459.52|455.42|2
1634462650000|2021-10-17 09:24:10|459.53|455.43|459.53|455.43|459.55|455.45|459.53|455.43|4
1634462660000|2021-10-17 09:24:20|459.55|455.45|459.53|455.43|459.55|455.45|459.53|455.43|2
1634462700000|2021-10-17 09:25:00|459.54|455.44|459.53|455.43|459.54|455.44|459.53|455.43|2
1634462710000|2021-10-17 09:25:10|459.54|455.44|459.53|455.43|459.54|455.44|459.53|455.43|2
1634462730000|2021-10-17 09:25:30|459.52|455.42|459.52|455.42|459.52|455.42|459.52|455.42|1
1634462740000|2021-10-17 09:25:40|459.53|455.43|459.53|455.43|459.53|455.43|459.53|455.43|1
1634462750000|2021-10-17 09:25:50|459.52|455.42|459.53|455.43|459.53|455.43|459.52|455.42|2
1634462760000|2021-10-17 09:26:00|459.52|455.42|459.46|455.36|459.52|455.42|459.46|455.36|5
1634462770000|2021-10-17 09:26:10|459.45|455.35|459.42|455.32|459.45|455.35|459.42|455.32|3
1634462780000|2021-10-17 09:26:20|459.41|455.31|459.39|455.29|459.41|455.31|459.39|455.29|3
1634462790000|2021-10-17 09:26:30|459.4|455.3|459.4|455.3|459.4|455.3|459.39|455.29|3
1634462800000|2021-10-17 09:26:40|459.39|455.29|459.4|455.3|459.4|455.3|459.38|455.28|3
1634462810000|2021-10-17 09:26:50|459.38|455.28|459.4|455.3|459.4|455.3|459.38|455.28|2
1634462820000|2021-10-17 09:27:00|459.39|455.29|459.38|455.28|459.39|455.29|459.36|455.26|6
1634462830000|2021-10-17 09:27:10|459.37|455.27|459.23|455.13|459.37|455.27|459.22|455.12|11
1634462840000|2021-10-17 09:27:20|459.22|455.12|459.21|455.11|459.24|455.14|459.21|455.11|7
1634462870000|2021-10-17 09:27:50|459.2|455.1|459.12|455.02|459.2|455.1|459.12|455.02|15
1634462890000|2021-10-17 09:28:10|459.13|455.03|458.92|454.82|459.17|455.07|458.91|454.81|20
1634462900000|2021-10-17 09:28:20|458.94|454.84|458.91|454.81|458.94|454.84|458.91|454.81|8
1634462910000|2021-10-17 09:28:30|458.92|454.82|458.91|454.81|458.95|454.85|458.91|454.81|10
1634462920000|2021-10-17 09:28:40|458.9|454.8|458.82|454.72|458.91|454.81|458.81|454.71|11
1634462930000|2021-10-17 09:28:50|458.81|454.71|458.76|454.66|458.81|454.71|458.76|454.66|8
1634462940000|2021-10-17 09:29:00|458.8|454.7|458.93|454.83|458.93|454.83|458.8|454.7|5
1634462950000|2021-10-17 09:29:10|458.92|454.82|458.94|454.84|458.94|454.84|458.92|454.82|2
1634462960000|2021-10-17 09:29:20|458.95|454.85|459.21|455.11|459.21|455.11|458.95|454.85|12
1634462970000|2021-10-17 09:29:30|459.22|455.12|459.28|455.18|459.29|455.19|459.21|455.11|7
1634462980000|2021-10-17 09:29:40|459.29|455.19|459.3|455.2|459.3|455.2|459.29|455.19|2
1634462990000|2021-10-17 09:29:50|459.29|455.19|459.26|455.16|459.31|455.21|459.26|455.16|9
1634463000000|2021-10-17 09:30:00|459.25|455.15|459.25|455.15|459.29|455.19|459.25|455.15|5
1634463010000|2021-10-17 09:30:10|459.24|455.14|459.24|455.14|459.25|455.15|459.2|455.1|10
1634463020000|2021-10-17 09:30:20|459.27|455.17|459.32|455.22|459.32|455.22|459.27|455.17|8
1634463030000|2021-10-17 09:30:30|459.31|455.21|459.32|455.22|459.33|455.23|459.31|455.21|12
1634463040000|2021-10-17 09:30:40|459.33|455.23|459.29|455.19|459.33|455.23|459.29|455.19|4
1634463060000|2021-10-17 09:31:00|459.31|455.21|459.44|455.34|459.44|455.34|459.31|455.21|5
1634463070000|2021-10-17 09:31:10|459.42|455.32|459.78|455.68|459.79|455.69|459.42|455.32|18
1634463080000|2021-10-17 09:31:20|459.77|455.67|459.73|455.63|459.77|455.67|459.72|455.62|14
1634463090000|2021-10-17 09:31:30|459.72|455.62|459.72|455.62|459.74|455.64|459.71|455.61|8
1634463100000|2021-10-17 09:31:40|459.71|455.61|459.72|455.62|459.72|455.62|459.59|455.49|12
1634463110000|2021-10-17 09:31:50|459.71|455.61|459.72|455.62|459.73|455.63|459.71|455.61|4
1634463120000|2021-10-17 09:32:00|459.73|455.63|459.73|455.63|459.74|455.64|459.72|455.62|10
1634463130000|2021-10-17 09:32:10|459.72|455.62|459.73|455.63|459.73|455.63|459.72|455.62|2
1634463140000|2021-10-17 09:32:20|459.74|455.64|459.86|455.76|459.86|455.76|459.74|455.64|6
1634463150000|2021-10-17 09:32:30|459.89|455.79|459.75|455.65|459.89|455.79|459.75|455.65|6
1634463160000|2021-10-17 09:32:40|459.72|455.62|459.74|455.64|459.79|455.69|459.72|455.62|10
1634463170000|2021-10-17 09:32:50|459.71|455.61|459.74|455.64|459.74|455.64|459.71|455.61|10
1634463180000|2021-10-17 09:33:00|459.73|455.63|459.72|455.62|459.74|455.64|459.72|455.62|16
1634463190000|2021-10-17 09:33:10|459.74|455.64|459.82|455.72|459.82|455.72|459.73|455.63|6
1634463200000|2021-10-17 09:33:20|459.81|455.71|459.81|455.71|459.82|455.72|459.81|455.71|5
1634463220000|2021-10-17 09:33:40|459.82|455.72|460.15|456.05|460.15|456.05|459.82|455.72|9
1634463230000|2021-10-17 09:33:50|460.16|456.06|460.26|456.16|460.27|456.17|460.13|456.03|14
1634463240000|2021-10-17 09:34:00|460.25|456.15|460.24|456.14|460.26|456.16|460.24|456.14|3
1634463250000|2021-10-17 09:34:10|460.25|456.15|460.41|456.31|460.41|456.31|460.25|456.15|10
1634463260000|2021-10-17 09:34:20|460.42|456.32|460.47|456.37|460.47|456.37|460.42|456.32|3
1634463270000|2021-10-17 09:34:30|460.5|456.4|460.51|456.41|460.51|456.41|460.5|456.4|2
1634463280000|2021-10-17 09:34:40|460.52|456.42|460.57|456.47|460.6|456.5|460.52|456.42|6
1634463290000|2021-10-17 09:34:50|460.53|456.43|460.18|456.08|460.53|456.43|460.17|456.07|21
1634463300000|2021-10-17 09:35:00|460.2|456.1|460.36|456.26|460.36|456.26|460.15|456.05|24
1634463310000|2021-10-17 09:35:10|460.4|456.3|460.34|456.24|460.41|456.31|460.34|456.24|16
1634463320000|2021-10-17 09:35:20|460.33|456.23|460.31|456.21|460.33|456.23|460.31|456.21|3
1634463330000|2021-10-17 09:35:30|460.32|456.22|460.2|456.1|460.32|456.22|460.2|456.1|8
1634463340000|2021-10-17 09:35:40|460.18|456.08|460.11|456.01|460.2|456.1|460.11|456.01|10
1634463350000|2021-10-17 09:35:50|460.08|455.98|460.07|455.97|460.08|455.98|460.03|455.93|8
1634463360000|2021-10-17 09:36:00|460.05|455.95|460.12|456.02|460.15|456.05|460.05|455.95|7
1634463380000|2021-10-17 09:36:20|460.18|456.08|460.23|456.13|460.26|456.16|460.18|456.08|11
1634463390000|2021-10-17 09:36:30|460.24|456.14|460.24|456.14|460.24|456.14|460.24|456.14|1
1634463400000|2021-10-17 09:36:40|460.25|456.15|460.3|456.2|460.32|456.22|460.25|456.15|6
1634463410000|2021-10-17 09:36:50|460.31|456.21|460.28|456.18|460.32|456.22|460.28|456.18|4
1634463420000|2021-10-17 09:37:00|460.29|456.19|460.3|456.2|460.3|456.2|460.29|456.19|2
1634463430000|2021-10-17 09:37:10|460.31|456.21|460.33|456.23|460.33|456.23|460.3|456.2|3
1634463440000|2021-10-17 09:37:20|460.35|456.25|459.96|455.86|460.4|456.3|459.96|455.86|22
1634463450000|2021-10-17 09:37:30|459.97|455.87|459.86|455.76|459.97|455.87|459.85|455.75|10
1634463460000|2021-10-17 09:37:40|459.87|455.77|459.96|455.86|459.99|455.89|459.86|455.76|12
1634463470000|2021-10-17 09:37:50|459.93|455.83|459.93|455.83|459.95|455.85|459.93|455.83|5
1634463480000|2021-10-17 09:38:00|459.91|455.81|459.9|455.8|459.91|455.81|459.9|455.8|2
1634463490000|2021-10-17 09:38:10|459.88|455.78|460.01|455.91|460.02|455.92|459.88|455.78|6
1634463500000|2021-10-17 09:38:20|460.08|455.98|460.14|456.04|460.14|456.04|460.05|455.95|9
1634463510000|2021-10-17 09:38:30|460.16|456.06|460.11|456.01|460.17|456.07|460.11|456.01|5
1634463520000|2021-10-17 09:38:40|460.1|456|460.02|455.92|460.11|456.01|460.02|455.92|7
1634463530000|2021-10-17 09:38:50|459.98|455.88|459.98|455.88|460|455.9|459.91|455.81|18
1634463540000|2021-10-17 09:39:00|459.95|455.85|460|455.9|460.01|455.91|459.94|455.84|9
1634463550000|2021-10-17 09:39:10|460.01|455.91|460.02|455.92|460.02|455.92|460.01|455.91|6
1634463560000|2021-10-17 09:39:20|460.01|455.91|459.93|455.83|460.01|455.91|459.93|455.83|7
1634463570000|2021-10-17 09:39:30|459.94|455.84|459.94|455.84|459.94|455.84|459.93|455.83|3
1634463580000|2021-10-17 09:39:40|459.95|455.85|459.95|455.85|460|455.9|459.95|455.85|6
1634463590000|2021-10-17 09:39:50|459.96|455.86|459.95|455.85|459.96|455.86|459.95|455.85|4
1634463600000|2021-10-17 09:40:00|459.94|455.84|459.94|455.84|459.94|455.84|459.94|455.84|1
1634463610000|2021-10-17 09:40:10|459.95|455.85|459.78|455.68|459.99|455.89|459.73|455.63|18
1634463620000|2021-10-17 09:40:20|459.77|455.67|459.71|455.61|459.77|455.67|459.71|455.61|12
1634463630000|2021-10-17 09:40:30|459.74|455.64|459.71|455.61|459.74|455.64|459.71|455.61|3
1634463640000|2021-10-17 09:40:40|459.72|455.62|460.08|455.98|460.08|455.98|459.72|455.62|20
1634463650000|2021-10-17 09:40:50|460.1|456|459.96|455.86|460.17|456.07|459.95|455.85|13
1634463660000|2021-10-17 09:41:00|459.97|455.87|459.96|455.86|459.98|455.88|459.91|455.81|10
1634463670000|2021-10-17 09:41:10|459.97|455.87|459.95|455.85|459.97|455.87|459.95|455.85|6
1634463680000|2021-10-17 09:41:20|459.96|455.86|459.92|455.82|459.96|455.86|459.92|455.82|3
1634463690000|2021-10-17 09:41:30|459.9|455.8|459.93|455.83|459.93|455.83|459.9|455.8|5
1634463700000|2021-10-17 09:41:40|459.99|455.89|459.99|455.89|460|455.9|459.99|455.89|3
1634463710000|2021-10-17 09:41:50|460.02|455.92|460.03|455.93|460.11|456.01|460.02|455.92|16
1634463720000|2021-10-17 09:42:00|460.05|455.95|460.02|455.92|460.12|456.02|460.01|455.91|13
1634463730000|2021-10-17 09:42:10|460.01|455.91|460.02|455.92|460.03|455.93|460.01|455.91|6
1634463740000|2021-10-17 09:42:20|460.01|455.91|459.97|455.87|460.02|455.92|459.97|455.87|8
1634463750000|2021-10-17 09:42:30|459.96|455.86|460.06|455.96|460.09|455.99|459.96|455.86|10
1634463760000|2021-10-17 09:42:40|460.03|455.93|460.03|455.93|460.03|455.93|460.02|455.92|3
1634463770000|2021-10-17 09:42:50|460.02|455.92|459.93|455.83|460.03|455.93|459.92|455.82|15
1634463780000|2021-10-17 09:43:00|459.92|455.82|459.71|455.61|459.94|455.84|459.71|455.61|17
1634463790000|2021-10-17 09:43:10|459.7|455.6|459.63|455.53|459.7|455.6|459.62|455.52|9
1634463800000|2021-10-17 09:43:20|459.65|455.55|459.46|455.36|459.67|455.57|459.46|455.36|24
1634463810000|2021-10-17 09:43:30|459.43|455.33|459.22|455.12|459.43|455.33|459.21|455.11|24
1634463820000|2021-10-17 09:43:40|459.19|455.09|459.56|455.46|459.61|455.51|459.19|455.09|25
1634463830000|2021-10-17 09:43:50|459.54|455.44|459.61|455.51|459.62|455.52|459.54|455.44|13
1634463840000|2021-10-17 09:44:00|459.59|455.49|459.67|455.57|459.67|455.57|459.59|455.49|14
1634463850000|2021-10-17 09:44:10|459.69|455.59|459.65|455.55|459.7|455.6|459.65|455.55|15
1634463860000|2021-10-17 09:44:20|459.68|455.58|459.69|455.59|459.7|455.6|459.68|455.58|6
1634463870000|2021-10-17 09:44:30|459.7|455.6|459.69|455.59|459.7|455.6|459.68|455.58|4
1634463880000|2021-10-17 09:44:40|459.7|455.6|459.75|455.65|459.77|455.67|459.7|455.6|8
1634463890000|2021-10-17 09:44:50|459.76|455.66|459.42|455.32|459.76|455.66|459.42|455.32|23
1634463900000|2021-10-17 09:45:00|459.4|455.3|459.42|455.32|459.42|455.32|459.31|455.21|15
1634463910000|2021-10-17 09:45:10|459.43|455.33|459.5|455.4|459.55|455.45|459.39|455.29|19
1634463920000|2021-10-17 09:45:20|459.49|455.39|459.5|455.4|459.5|455.4|459.49|455.39|4
1634463930000|2021-10-17 09:45:30|459.51|455.41|459.59|455.49|459.59|455.49|459.5|455.4|9
1634463940000|2021-10-17 09:45:40|459.61|455.51|459.6|455.5|459.61|455.51|459.6|455.5|8
1634463950000|2021-10-17 09:45:50|459.59|455.49|459.52|455.42|459.59|455.49|459.52|455.42|4
1634463960000|2021-10-17 09:46:00|459.49|455.39|459.44|455.34|459.55|455.45|459.44|455.34|14
1634463970000|2021-10-17 09:46:10|459.47|455.37|459.47|455.37|459.47|455.37|459.41|455.31|7
1634463980000|2021-10-17 09:46:20|459.48|455.38|459.33|455.23|459.49|455.39|459.33|455.23|11
1634463990000|2021-10-17 09:46:30|459.31|455.21|459.37|455.27|459.39|455.29|459.31|455.21|15
1634464000000|2021-10-17 09:46:40|459.38|455.28|459.39|455.29|459.4|455.3|459.37|455.27|14
1634464010000|2021-10-17 09:46:50|459.38|455.28|459.44|455.34|459.46|455.36|459.37|455.27|20
1634464020000|2021-10-17 09:47:00|459.46|455.36|459.52|455.42|459.52|455.42|459.46|455.36|4
1634464030000|2021-10-17 09:47:10|459.56|455.46|459.56|455.46|459.59|455.49|459.56|455.46|3
1634464040000|2021-10-17 09:47:20|459.59|455.49|459.59|455.49|459.59|455.49|459.59|455.49|1
1634464050000|2021-10-17 09:47:30|459.61|455.51|459.58|455.48|459.61|455.51|459.55|455.45|20
1634464060000|2021-10-17 09:47:40|459.55|455.45|459.55|455.45|459.58|455.48|459.55|455.45|27
1634464070000|2021-10-17 09:47:50|459.57|455.47|459.55|455.45|459.57|455.47|459.55|455.45|12
1634464080000|2021-10-17 09:48:00|459.57|455.47|459.57|455.47|459.57|455.47|459.55|455.45|11
1634464090000|2021-10-17 09:48:10|459.55|455.45|459.57|455.47|459.57|455.47|459.55|455.45|24
1634464100000|2021-10-17 09:48:20|459.55|455.45|459.51|455.41|459.56|455.46|459.5|455.4|9
1634464110000|2021-10-17 09:48:30|459.5|455.4|459.51|455.41|459.52|455.42|459.5|455.4|4
1634464120000|2021-10-17 09:48:40|459.52|455.42|459.56|455.46|459.56|455.46|459.52|455.42|4
1634464130000|2021-10-17 09:48:50|459.59|455.49|459.58|455.48|459.59|455.49|459.58|455.48|2
1634464140000|2021-10-17 09:49:00|459.56|455.46|459.58|455.48|459.58|455.48|459.56|455.46|2
1634464150000|2021-10-17 09:49:10|459.55|455.45|459.58|455.48|459.58|455.48|459.54|455.44|6
1634464160000|2021-10-17 09:49:20|459.6|455.5|459.55|455.45|459.6|455.5|459.55|455.45|8
1634464170000|2021-10-17 09:49:30|459.56|455.46|459.59|455.49|459.59|455.49|459.56|455.46|6
1634464180000|2021-10-17 09:49:40|459.56|455.46|459.55|455.45|459.56|455.46|459.55|455.45|2
1634464190000|2021-10-17 09:49:50|459.58|455.48|459.58|455.48|459.58|455.48|459.58|455.48|1
1634464200000|2021-10-17 09:50:00|459.56|455.46|459.58|455.48|459.58|455.48|459.56|455.46|2
1634464210000|2021-10-17 09:50:10|459.57|455.47|459.5|455.4|459.57|455.47|459.5|455.4|8
1634464220000|2021-10-17 09:50:20|459.51|455.41|459.47|455.37|459.51|455.41|459.45|455.35|6
1634464230000|2021-10-17 09:50:30|459.45|455.35|459.32|455.22|459.49|455.39|459.32|455.22|9
1634464240000|2021-10-17 09:50:40|459.33|455.23|459.31|455.21|459.36|455.26|459.31|455.21|8
1634464250000|2021-10-17 09:50:50|459.33|455.23|459.33|455.23|459.35|455.25|459.33|455.23|4
1634464260000|2021-10-17 09:51:00|459.3|455.2|459.33|455.23|459.33|455.23|459.3|455.2|6
1634464270000|2021-10-17 09:51:10|459.32|455.22|459.41|455.31|459.41|455.31|459.32|455.22|10
1634464280000|2021-10-17 09:51:20|459.4|455.3|459.31|455.21|459.45|455.35|459.31|455.21|7
1634464290000|2021-10-17 09:51:30|459.29|455.19|459.3|455.2|459.3|455.2|459.29|455.19|2
1634464300000|2021-10-17 09:51:40|459.27|455.17|459.54|455.44|459.54|455.44|459.27|455.17|13
1634464310000|2021-10-17 09:51:50|459.52|455.42|459.49|455.39|459.57|455.47|459.49|455.39|12
1634464320000|2021-10-17 09:52:00|459.48|455.38|459.45|455.35|459.48|455.38|459.44|455.34|5
1634464330000|2021-10-17 09:52:10|459.46|455.36|459.45|455.35|459.46|455.36|459.45|455.35|2
1634464340000|2021-10-17 09:52:20|459.46|455.36|459.48|455.38|459.48|455.38|459.45|455.35|16
1634464350000|2021-10-17 09:52:30|459.49|455.39|459.49|455.39|459.5|455.4|459.48|455.38|8
1634464360000|2021-10-17 09:52:40|459.46|455.36|459.4|455.3|459.46|455.36|459.4|455.3|6
1634464370000|2021-10-17 09:52:50|459.39|455.29|459.41|455.31|459.41|455.31|459.39|455.29|10
1634464380000|2021-10-17 09:53:00|459.39|455.29|459.48|455.38|459.49|455.39|459.39|455.29|9
1634464390000|2021-10-17 09:53:10|459.49|455.39|459.41|455.31|459.49|455.39|459.41|455.31|12
1634464400000|2021-10-17 09:53:20|459.37|455.27|459.2|455.1|459.38|455.28|459.2|455.1|15
1634464410000|2021-10-17 09:53:30|459.16|455.06|459.19|455.09|459.19|455.09|459.16|455.06|3
1634464420000|2021-10-17 09:53:40|459.18|455.08|459.18|455.08|459.18|455.08|459.18|455.08|1
1634464430000|2021-10-17 09:53:50|459.17|455.07|459.24|455.14|459.24|455.14|459.17|455.07|8
1634464440000|2021-10-17 09:54:00|459.25|455.15|459.38|455.28|459.39|455.29|459.25|455.15|17
1634464460000|2021-10-17 09:54:20|459.42|455.32|459.45|455.35|459.48|455.38|459.42|455.32|14
1634464470000|2021-10-17 09:54:30|459.43|455.33|459.44|455.34|459.47|455.37|459.43|455.33|19
1634464480000|2021-10-17 09:54:40|459.47|455.37|459.43|455.33|459.47|455.37|459.43|455.33|29
1634464490000|2021-10-17 09:54:50|459.46|455.36|459.43|455.33|459.46|455.36|459.43|455.33|26
1634464500000|2021-10-17 09:55:00|459.46|455.36|459.3|455.2|459.46|455.36|459.3|455.2|13
1634464510000|2021-10-17 09:55:10|459.29|455.19|459.22|455.12|459.29|455.19|459.21|455.11|11
1634464520000|2021-10-17 09:55:20|459.21|455.11|459.27|455.17|459.27|455.17|459.21|455.11|25
1634464530000|2021-10-17 09:55:30|459.26|455.16|459.29|455.19|459.29|455.19|459.24|455.14|24
1634464540000|2021-10-17 09:55:40|459.27|455.17|459.34|455.24|459.34|455.24|459.25|455.15|11
1634464550000|2021-10-17 09:55:50|459.33|455.23|459.34|455.24|459.34|455.24|459.32|455.22|8
1634464560000|2021-10-17 09:56:00|459.28|455.18|459.23|455.13|459.29|455.19|459.22|455.12|16
1634464570000|2021-10-17 09:56:10|459.22|455.12|459.28|455.18|459.28|455.18|459.22|455.12|19
1634464580000|2021-10-17 09:56:20|459.27|455.17|459.28|455.18|459.28|455.18|459.24|455.14|4
1634464590000|2021-10-17 09:56:30|459.25|455.15|459.29|455.19|459.29|455.19|459.25|455.15|7
1634464600000|2021-10-17 09:56:40|459.26|455.16|459.22|455.12|459.29|455.19|459.2|455.1|15
1634464610000|2021-10-17 09:56:50|459.21|455.11|459.28|455.18|459.29|455.19|459.19|455.09|13
1634464620000|2021-10-17 09:57:00|459.25|455.15|459.24|455.14|459.28|455.18|459.24|455.14|16
1634464630000|2021-10-17 09:57:10|459.27|455.17|459.24|455.14|459.27|455.17|459.24|455.14|20
1634464640000|2021-10-17 09:57:20|459.27|455.17|459.19|455.09|459.27|455.17|459.19|455.09|14
1634464650000|2021-10-17 09:57:30|459.2|455.1|459.19|455.09|459.21|455.11|459.18|455.08|26
1634464660000|2021-10-17 09:57:40|459.2|455.1|459.18|455.08|459.21|455.11|459.18|455.08|31
1634464670000|2021-10-17 09:57:50|459.2|455.1|459.2|455.1|459.2|455.1|459.18|455.08|27
1634464680000|2021-10-17 09:58:00|459.19|455.09|459.18|455.08|459.2|455.1|459.18|455.08|20
1634464690000|2021-10-17 09:58:10|459.19|455.09|459.29|455.19|459.29|455.19|459.18|455.08|14
1634464700000|2021-10-17 09:58:20|459.28|455.18|459.29|455.19|459.29|455.19|459.28|455.18|2
1634464710000|2021-10-17 09:58:30|459.28|455.18|459.27|455.17|459.28|455.18|459.24|455.14|10
1634464720000|2021-10-17 09:58:40|459.26|455.16|459.27|455.17|459.27|455.17|459.26|455.16|2
1634464730000|2021-10-17 09:58:50|459.26|455.16|459.27|455.17|459.28|455.18|459.26|455.16|9
1634464740000|2021-10-17 09:59:00|459.26|455.16|459.28|455.18|459.28|455.18|459.24|455.14|15
1634464750000|2021-10-17 09:59:10|459.29|455.19|459.52|455.42|459.52|455.42|459.29|455.19|16
1634464760000|2021-10-17 09:59:20|459.51|455.41|459.76|455.66|459.76|455.66|459.51|455.41|20
1634464770000|2021-10-17 09:59:30|459.77|455.67|459.98|455.88|460|455.9|459.77|455.67|11
1634464780000|2021-10-17 09:59:40|459.99|455.89|460|455.9|460.01|455.91|459.98|455.88|8
1634464790000|2021-10-17 09:59:50|460.01|455.91|459.98|455.88|460.01|455.91|459.98|455.88|10
1634464800000|2021-10-17 10:00:00|459.96|455.86|460.24|456.14|460.24|456.14|459.89|455.79|25
1634464810000|2021-10-17 10:00:10|460.3|456.2|460.19|456.09|460.35|456.25|460.18|456.08|22
1634464820000|2021-10-17 10:00:20|460.2|456.1|460.19|456.09|460.2|456.1|460.17|456.07|12
1634464830000|2021-10-17 10:00:30|460.17|456.07|460.19|456.09|460.2|456.1|460.17|456.07|10
1634464840000|2021-10-17 10:00:40|460.2|456.1|460|455.9|460.22|456.12|460|455.9|27
1634464850000|2021-10-17 10:00:50|460.01|455.91|459.99|455.89|460.01|455.91|459.98|455.88|4
1634464860000|2021-10-17 10:01:00|460|455.9|460.07|455.97|460.07|455.97|460|455.9|10
1634464870000|2021-10-17 10:01:10|460.04|455.94|460|455.9|460.1|456|459.99|455.89|17
1634464880000|2021-10-17 10:01:20|459.99|455.89|459.99|455.89|460|455.9|459.98|455.88|6
1634464890000|2021-10-17 10:01:30|459.98|455.88|459.99|455.89|460|455.9|459.96|455.86|7
1634464900000|2021-10-17 10:01:40|459.96|455.86|459.96|455.86|459.99|455.89|459.95|455.85|11
1634464910000|2021-10-17 10:01:50|459.99|455.89|459.99|455.89|460|455.9|459.96|455.86|6
1634464920000|2021-10-17 10:02:00|460|455.9|460.06|455.96|460.07|455.97|460|455.9|7
1634464930000|2021-10-17 10:02:10|460.08|455.98|460.08|455.98|460.1|456|460.08|455.98|5
1634464940000|2021-10-17 10:02:20|460.1|456|460.09|455.99|460.11|456.01|460.08|455.98|11
1634464950000|2021-10-17 10:02:30|460.11|456.01|460.21|456.11|460.21|456.11|460.11|456.01|9
1634464960000|2021-10-17 10:02:40|460.22|456.12|460.36|456.26|460.36|456.26|460.22|456.12|7
1634464970000|2021-10-17 10:02:50|460.37|456.27|460.36|456.26|460.37|456.27|460.33|456.23|4
1634464980000|2021-10-17 10:03:00|460.37|456.27|460.37|456.27|460.38|456.28|460.34|456.24|6
1634464990000|2021-10-17 10:03:10|460.38|456.28|460.37|456.27|460.39|456.29|460.35|456.25|12
1634465000000|2021-10-17 10:03:20|460.34|456.24|460.37|456.27|460.39|456.29|460.34|456.24|5
1634465010000|2021-10-17 10:03:30|460.34|456.24|460.37|456.27|460.39|456.29|460.34|456.24|5
1634465020000|2021-10-17 10:03:40|460.39|456.29|460.39|456.29|460.39|456.29|460.39|456.29|1
1634465030000|2021-10-17 10:03:50|460.37|456.27|460.2|456.1|460.38|456.28|460.18|456.08|18
1634465040000|2021-10-17 10:04:00|460.21|456.11|460.17|456.07|460.22|456.12|460.16|456.06|11
1634465050000|2021-10-17 10:04:10|460.19|456.09|460.2|456.1|460.2|456.1|460.17|456.07|11
1634465060000|2021-10-17 10:04:20|460.21|456.11|460.07|455.97|460.21|456.11|460.06|455.96|12
1634465070000|2021-10-17 10:04:30|460.1|456|460.2|456.1|460.2|456.1|460.07|455.97|12
1634465080000|2021-10-17 10:04:40|460.21|456.11|460.25|456.15|460.29|456.19|460.21|456.11|10
1634465090000|2021-10-17 10:04:50|460.24|456.14|460.22|456.12|460.24|456.14|460.2|456.1|10
1634465100000|2021-10-17 10:05:00|460.21|456.11|460.22|456.12|460.27|456.17|460.21|456.11|14
1634465110000|2021-10-17 10:05:10|460.23|456.13|460.21|456.11|460.23|456.13|460.17|456.07|10
1634465120000|2021-10-17 10:05:20|460.22|456.12|460.21|456.11|460.22|456.12|460.21|456.11|6
1634465130000|2021-10-17 10:05:30|460.18|456.08|460.1|456|460.18|456.08|460.1|456|4
1634465140000|2021-10-17 10:05:40|460.07|455.97|459.98|455.88|460.07|455.97|459.96|455.86|8
1634465150000|2021-10-17 10:05:50|459.96|455.86|459.98|455.88|459.98|455.88|459.95|455.85|9
1634465160000|2021-10-17 10:06:00|459.95|455.85|459.98|455.88|459.98|455.88|459.9|455.8|12
1634465170000|2021-10-17 10:06:10|459.97|455.87|460.07|455.97|460.1|456|459.97|455.87|14
1634465180000|2021-10-17 10:06:20|460.06|455.96|459.94|455.84|460.07|455.97|459.94|455.84|8
1634465190000|2021-10-17 10:06:30|459.9|455.8|459.46|455.36|459.9|455.8|459.42|455.32|33
1634465200000|2021-10-17 10:06:40|459.45|455.35|459.44|455.34|459.46|455.36|459.42|455.32|13
1634465210000|2021-10-17 10:06:50|459.45|455.35|459.38|455.28|459.46|455.36|459.35|455.25|19
1634465220000|2021-10-17 10:07:00|459.39|455.29|459.25|455.15|459.39|455.29|459.25|455.15|23
1634465230000|2021-10-17 10:07:10|459.26|455.16|459.21|455.11|459.26|455.16|459.15|455.05|19
1634465240000|2021-10-17 10:07:20|459.22|455.12|459.18|455.08|459.25|455.15|459.17|455.07|16
1634465250000|2021-10-17 10:07:30|459.16|455.06|459.21|455.11|459.22|455.12|459.16|455.06|29
1634465260000|2021-10-17 10:07:40|459.22|455.12|459.21|455.11|459.25|455.15|459.19|455.09|28
1634465270000|2021-10-17 10:07:50|459.23|455.13|459.19|455.09|459.24|455.14|459.16|455.06|19
1634465280000|2021-10-17 10:08:00|459.17|455.07|459.2|455.1|459.2|455.1|459.17|455.07|23
1634465290000|2021-10-17 10:08:10|459.19|455.09|459.19|455.09|459.22|455.12|459.18|455.08|9
1634465300000|2021-10-17 10:08:20|459.2|455.1|459.36|455.26|459.37|455.27|459.2|455.1|16
1634465310000|2021-10-17 10:08:30|459.35|455.25|459.38|455.28|459.39|455.29|459.33|455.23|19
1634465320000|2021-10-17 10:08:40|459.37|455.27|459.43|455.33|459.43|455.33|459.35|455.25|17
1634465330000|2021-10-17 10:08:50|459.44|455.34|459.41|455.31|459.44|455.34|459.4|455.3|10
1634465340000|2021-10-17 10:09:00|459.42|455.32|459.43|455.33|459.43|455.33|459.41|455.31|4
1634465350000|2021-10-17 10:09:10|459.44|455.34|459.57|455.47|459.63|455.53|459.44|455.34|21
1634465360000|2021-10-17 10:09:20|459.59|455.49|459.36|455.26|459.59|455.49|459.36|455.26|14
1634465370000|2021-10-17 10:09:30|459.34|455.24|459.22|455.12|459.34|455.24|459.2|455.1|13
1634465380000|2021-10-17 10:09:40|459.26|455.16|459.44|455.34|459.44|455.34|459.26|455.16|9
1634465390000|2021-10-17 10:09:50|459.43|455.33|459.37|455.27|459.43|455.33|459.37|455.27|5
1634465400000|2021-10-17 10:10:00|459.35|455.25|459.26|455.16|459.35|455.25|459.25|455.15|9
1634465410000|2021-10-17 10:10:10|459.25|455.15|459.22|455.12|459.26|455.16|459.2|455.1|7
1634465420000|2021-10-17 10:10:20|459.23|455.13|459.29|455.19|459.29|455.19|459.22|455.12|9
1634465430000|2021-10-17 10:10:30|459.27|455.17|459.27|455.17|459.27|455.17|459.27|455.17|1
1634465440000|2021-10-17 10:10:40|459.28|455.18|459.24|455.14|459.31|455.21|459.24|455.14|17
1634465450000|2021-10-17 10:10:50|459.27|455.17|459.26|455.16|459.27|455.17|459.24|455.14|4
1634465460000|2021-10-17 10:11:00|459.27|455.17|459.29|455.19|459.29|455.19|459.26|455.16|4
1634465470000|2021-10-17 10:11:10|459.31|455.21|459.28|455.18|459.31|455.21|459.28|455.18|4
1634465480000|2021-10-17 10:11:20|459.31|455.21|459.28|455.18|459.31|455.21|459.25|455.15|6
1634465490000|2021-10-17 10:11:30|459.27|455.17|459.25|455.15|459.28|455.18|459.25|455.15|3
1634465500000|2021-10-17 10:11:40|459.21|455.11|459.22|455.12|459.22|455.12|459.21|455.11|2
1634465510000|2021-10-17 10:11:50|459.23|455.13|459.19|455.09|459.23|455.13|459.19|455.09|2
1634465520000|2021-10-17 10:12:00|459.21|455.11|459.3|455.2|459.3|455.2|459.21|455.11|10
1634465530000|2021-10-17 10:12:10|459.28|455.18|459.31|455.21|459.32|455.22|459.28|455.18|11
1634465550000|2021-10-17 10:12:30|459.38|455.28|459.49|455.39|459.51|455.41|459.38|455.28|9
1634465560000|2021-10-17 10:12:40|459.5|455.4|459.51|455.41|459.51|455.41|459.49|455.39|6
1634465570000|2021-10-17 10:12:50|459.5|455.4|459.47|455.37|459.54|455.44|459.47|455.37|9
1634465580000|2021-10-17 10:13:00|459.46|455.36|459.32|455.22|459.46|455.36|459.31|455.21|16
1634465590000|2021-10-17 10:13:10|459.31|455.21|459.31|455.21|459.31|455.21|459.3|455.2|3
1634465600000|2021-10-17 10:13:20|459.3|455.2|459.33|455.23|459.33|455.23|459.3|455.2|6
1634465610000|2021-10-17 10:13:30|459.39|455.29|459.37|455.27|459.39|455.29|459.36|455.26|7
1634465620000|2021-10-17 10:13:40|459.39|455.29|459.42|455.32|459.42|455.32|459.38|455.28|11
1634465630000|2021-10-17 10:13:50|459.41|455.31|459.4|455.3|459.41|455.31|459.4|455.3|4
1634465640000|2021-10-17 10:14:00|459.41|455.31|459.31|455.21|459.41|455.31|459.3|455.2|10
1634465650000|2021-10-17 10:14:10|459.3|455.2|459.3|455.2|459.31|455.21|459.28|455.18|12
1634465660000|2021-10-17 10:14:20|459.31|455.21|459.31|455.21|459.36|455.26|459.31|455.21|4
1634465670000|2021-10-17 10:14:30|459.3|455.2|459.31|455.21|459.32|455.22|459.3|455.2|3
1634465680000|2021-10-17 10:14:40|459.32|455.22|459.32|455.22|459.32|455.22|459.32|455.22|1
1634465700000|2021-10-17 10:15:00|459.33|455.23|459.32|455.22|459.33|455.23|459.32|455.22|2
1634465720000|2021-10-17 10:15:20|459.31|455.21|459.3|455.2|459.32|455.22|459.3|455.2|7
1634465730000|2021-10-17 10:15:30|459.29|455.19|459.3|455.2|459.3|455.2|459.29|455.19|4
1634465740000|2021-10-17 10:15:40|459.31|455.21|459.31|455.21|459.31|455.21|459.31|455.21|1
1634465750000|2021-10-17 10:15:50|459.3|455.2|459.31|455.21|459.31|455.21|459.3|455.2|2
1634465760000|2021-10-17 10:16:00|459.3|455.2|458.39|454.29|459.31|455.21|458.39|454.29|20
1634465770000|2021-10-17 10:16:10|458.38|454.28|458.48|454.38|458.48|454.38|458.36|454.26|22
1634465780000|2021-10-17 10:16:20|458.51|454.41|458.48|454.38|458.54|454.44|458.45|454.35|24
1634465790000|2021-10-17 10:16:30|458.46|454.36|458.44|454.34|458.47|454.37|458.42|454.32|7
1634465800000|2021-10-17 10:16:40|458.46|454.36|458.45|454.35|458.46|454.36|458.42|454.32|8
1634465810000|2021-10-17 10:16:50|458.37|454.27|458.34|454.24|458.38|454.28|458.34|454.24|9
1634465820000|2021-10-17 10:17:00|458.35|454.25|458.36|454.26|458.36|454.26|458.34|454.24|7
1634465830000|2021-10-17 10:17:10|458.35|454.25|458.31|454.21|458.36|454.26|458.31|454.21|8
1634465840000|2021-10-17 10:17:20|458.33|454.23|458.43|454.33|458.43|454.33|458.32|454.22|8
1634465850000|2021-10-17 10:17:30|458.48|454.38|458.39|454.29|458.48|454.38|458.39|454.29|12
1634465860000|2021-10-17 10:17:40|458.4|454.3|458.33|454.23|458.41|454.31|458.3|454.2|9
1634465870000|2021-10-17 10:17:50|458.34|454.24|458.02|453.92|458.34|454.24|458|453.9|11
1634465880000|2021-10-17 10:18:00|458.01|453.91|457.93|453.83|458.03|453.93|457.92|453.82|13
1634465890000|2021-10-17 10:18:10|457.95|453.85|457.78|453.68|457.95|453.85|457.77|453.67|16
1634465900000|2021-10-17 10:18:20|457.74|453.64|457.93|453.83|457.93|453.83|457.73|453.63|14
1634465910000|2021-10-17 10:18:30|457.91|453.81|457.93|453.83|457.93|453.83|457.9|453.8|4
1634465920000|2021-10-17 10:18:40|457.92|453.82|457.85|453.75|457.93|453.83|457.82|453.72|11
1634465930000|2021-10-17 10:18:50|457.86|453.76|457.8|453.7|457.86|453.76|457.8|453.7|16
1634465940000|2021-10-17 10:19:00|457.81|453.71|457.92|453.82|457.92|453.82|457.81|453.71|15
1634465950000|2021-10-17 10:19:10|457.91|453.81|457.88|453.78|457.92|453.82|457.88|453.78|5
1634465960000|2021-10-17 10:19:20|457.89|453.79|457.92|453.82|457.92|453.82|457.87|453.77|9
1634465970000|2021-10-17 10:19:30|457.91|453.81|457.92|453.82|457.92|453.82|457.91|453.81|4
1634465980000|2021-10-17 10:19:40|457.91|453.81|457.88|453.78|457.91|453.81|457.88|453.78|11
1634465990000|2021-10-17 10:19:50|457.89|453.79|457.89|453.79|457.89|453.79|457.89|453.79|1
1634466000000|2021-10-17 10:20:00|457.88|453.78|457.8|453.7|457.89|453.79|457.8|453.7|9
1634466010000|2021-10-17 10:20:10|457.79|453.69|457.74|453.64|457.79|453.69|457.74|453.64|10
1634466020000|2021-10-17 10:20:20|457.76|453.66|457.74|453.64|457.76|453.66|457.72|453.62|14
1634466030000|2021-10-17 10:20:30|457.75|453.65|457.72|453.62|457.75|453.65|457.7|453.6|16
1634466040000|2021-10-17 10:20:40|457.71|453.61|457.71|453.61|457.71|453.61|457.71|453.61|1
1634466050000|2021-10-17 10:20:50|457.7|453.6|457.69|453.59|457.71|453.61|457.64|453.54|7
1634466060000|2021-10-17 10:21:00|457.65|453.55|457.61|453.51|457.68|453.58|457.61|453.51|11
1634466070000|2021-10-17 10:21:10|457.62|453.52|457.57|453.47|457.62|453.52|457.55|453.45|11
1634466080000|2021-10-17 10:21:20|457.56|453.46|457.79|453.69|457.79|453.69|457.55|453.45|15
1634466090000|2021-10-17 10:21:30|457.78|453.68|457.76|453.66|457.79|453.69|457.75|453.65|9
1634466100000|2021-10-17 10:21:40|457.75|453.65|457.75|453.65|457.76|453.66|457.75|453.65|3
1634466120000|2021-10-17 10:22:00|457.76|453.66|457.75|453.65|457.76|453.66|457.74|453.64|8
1634466130000|2021-10-17 10:22:10|457.74|453.64|457.69|453.59|457.75|453.65|457.67|453.57|17
1634466140000|2021-10-17 10:22:20|457.68|453.58|457.66|453.56|457.69|453.59|457.65|453.55|6
1634466150000|2021-10-17 10:22:30|457.7|453.6|457.71|453.61|457.71|453.61|457.7|453.6|2
1634466160000|2021-10-17 10:22:40|457.69|453.59|457.66|453.56|457.7|453.6|457.66|453.56|8
1634466170000|2021-10-17 10:22:50|457.67|453.57|457.66|453.56|457.67|453.57|457.65|453.55|4
1634466180000|2021-10-17 10:23:00|457.67|453.57|457.62|453.52|457.68|453.58|457.62|453.52|6
1634466190000|2021-10-17 10:23:10|457.64|453.54|457.65|453.55|457.65|453.55|457.64|453.54|6
1634466200000|2021-10-17 10:23:20|457.64|453.54|457.64|453.54|457.65|453.55|457.63|453.53|8
1634466210000|2021-10-17 10:23:30|457.63|453.53|457.88|453.78|457.89|453.79|457.63|453.53|17
1634466220000|2021-10-17 10:23:40|457.89|453.79|457.99|453.89|458|453.9|457.87|453.77|10
1634466230000|2021-10-17 10:23:50|458|453.9|458.01|453.91|458.02|453.92|457.99|453.89|6
1634466240000|2021-10-17 10:24:00|458|453.9|457.93|453.83|458|453.9|457.93|453.83|5
1634466250000|2021-10-17 10:24:10|457.92|453.82|457.92|453.82|457.96|453.86|457.92|453.82|10
1634466260000|2021-10-17 10:24:20|457.95|453.85|457.85|453.75|457.98|453.88|457.82|453.72|20
1634466270000|2021-10-17 10:24:30|457.82|453.72|457.81|453.71|457.82|453.72|457.8|453.7|5
1634466280000|2021-10-17 10:24:40|457.79|453.69|457.8|453.7|457.81|453.71|457.79|453.69|11
1634466290000|2021-10-17 10:24:50|457.78|453.68|457.69|453.59|457.78|453.68|457.69|453.59|8
1634466300000|2021-10-17 10:25:00|457.7|453.6|457.33|453.23|457.7|453.6|457.25|453.15|22
1634466310000|2021-10-17 10:25:10|457.34|453.24|457.08|452.98|457.34|453.24|456.79|452.69|18
1634466320000|2021-10-17 10:25:20|457.07|452.97|457.09|452.99|457.09|452.99|457.07|452.97|5
1634466330000|2021-10-17 10:25:30|457.06|452.96|457.16|453.06|457.16|453.06|457.05|452.95|11
1634466340000|2021-10-17 10:25:40|457.15|453.05|457.15|453.05|457.16|453.06|457.09|452.99|13
1634466350000|2021-10-17 10:25:50|457.16|453.06|457.16|453.06|457.16|453.06|457.16|453.06|1
1634466370000|2021-10-17 10:26:10|457.17|453.07|457.17|453.07|457.18|453.08|457.17|453.07|5
1634466380000|2021-10-17 10:26:20|457.2|453.1|457.11|453.01|457.2|453.1|457.1|453|8
1634466390000|2021-10-17 10:26:30|457.12|453.02|457.03|452.93|457.12|453.02|457.03|452.93|15
1634466400000|2021-10-17 10:26:40|457.01|452.91|457.02|452.92|457.02|452.92|457|452.9|8
1634466410000|2021-10-17 10:26:50|457.01|452.91|457.09|452.99|457.1|453|457.01|452.91|6
1634466420000|2021-10-17 10:27:00|457.07|452.97|457.04|452.94|457.07|452.97|457.02|452.92|15
1634466430000|2021-10-17 10:27:10|457.03|452.93|457.04|452.94|457.05|452.95|457.01|452.91|11
1634466440000|2021-10-17 10:27:20|457.05|452.95|457.01|452.91|457.05|452.95|456.99|452.89|9
1634466450000|2021-10-17 10:27:30|457|452.9|457.05|452.95|457.05|452.95|456.99|452.89|10
1634466460000|2021-10-17 10:27:40|457.08|452.98|457.1|453|457.1|453|457.07|452.97|4
1634466470000|2021-10-17 10:27:50|457.09|452.99|457.09|452.99|457.11|453.01|457.09|452.99|7
1634466480000|2021-10-17 10:28:00|457.08|452.98|457.09|452.99|457.09|452.99|457.08|452.98|4
1634466490000|2021-10-17 10:28:10|457.06|452.96|456.93|452.83|457.06|452.96|456.92|452.82|15
1634466500000|2021-10-17 10:28:20|456.91|452.81|457.09|452.99|457.11|453.01|456.9|452.8|17
1634466510000|2021-10-17 10:28:30|457.1|453|457.1|453|457.14|453.04|457.09|452.99|6
1634466520000|2021-10-17 10:28:40|457.11|453.01|457.12|453.02|457.13|453.03|457.09|452.99|17
1634466530000|2021-10-17 10:28:50|457.13|453.03|457.1|453|457.13|453.03|457.07|452.97|12
1634466540000|2021-10-17 10:29:00|457.08|452.98|457.11|453.01|457.15|453.05|457.08|452.98|9
1634466550000|2021-10-17 10:29:10|457.12|453.02|457.17|453.07|457.18|453.08|457.12|453.02|8
1634466560000|2021-10-17 10:29:20|457.16|453.06|457.17|453.07|457.18|453.08|457.11|453.01|9
1634466570000|2021-10-17 10:29:30|457.18|453.08|457.12|453.02|457.18|453.08|457.11|453.01|7
1634466580000|2021-10-17 10:29:40|457.13|453.03|457.25|453.15|457.28|453.18|457.13|453.03|14
1634466590000|2021-10-17 10:29:50|457.26|453.16|457.27|453.17|457.29|453.19|457.26|453.16|3
1634466600000|2021-10-17 10:30:00|457.23|453.13|457.29|453.19|457.3|453.2|457.22|453.12|9
1634466610000|2021-10-17 10:30:10|457.28|453.18|457.28|453.18|457.28|453.18|457.27|453.17|7
1634466620000|2021-10-17 10:30:20|457.27|453.17|457.27|453.17|457.27|453.17|457.26|453.16|3
1634466630000|2021-10-17 10:30:30|457.28|453.18|457.28|453.18|457.28|453.18|457.27|453.17|5
1634466640000|2021-10-17 10:30:40|457.27|453.17|457.23|453.13|457.29|453.19|457.21|453.11|12
1634466650000|2021-10-17 10:30:50|457.24|453.14|457.21|453.11|457.24|453.14|457.21|453.11|2
1634466660000|2021-10-17 10:31:00|457.22|453.12|457.21|453.11|457.22|453.12|457.21|453.11|2
1634466670000|2021-10-17 10:31:10|457.22|453.12|457.24|453.14|457.25|453.15|457.22|453.12|3
1634466680000|2021-10-17 10:31:20|457.23|453.13|457.23|453.13|457.23|453.13|457.21|453.11|8
1634466690000|2021-10-17 10:31:30|457.21|453.11|457.07|452.97|457.24|453.14|457.07|452.97|12
1634466700000|2021-10-17 10:31:40|457.08|452.98|456.81|452.71|457.08|452.98|456.8|452.7|15
1634466710000|2021-10-17 10:31:50|456.8|452.7|456.9|452.8|456.9|452.8|456.76|452.66|19
1634466720000|2021-10-17 10:32:00|456.91|452.81|456.97|452.87|456.97|452.87|456.89|452.79|13
1634466730000|2021-10-17 10:32:10|456.94|452.84|456.79|452.69|456.95|452.85|456.79|452.69|13
1634466740000|2021-10-17 10:32:20|456.8|452.7|456.69|452.59|456.8|452.7|456.69|452.59|8
1634466750000|2021-10-17 10:32:30|456.7|452.6|456.79|452.69|456.79|452.69|456.7|452.6|6
1634466760000|2021-10-17 10:32:40|456.8|452.7|456.8|452.7|456.8|452.7|456.79|452.69|9
1634466770000|2021-10-17 10:32:50|456.79|452.69|456.78|452.68|456.79|452.69|456.77|452.67|9
1634466780000|2021-10-17 10:33:00|456.79|452.69|456.75|452.65|456.79|452.69|456.75|452.65|14
1634466790000|2021-10-17 10:33:10|456.76|452.66|456.76|452.66|456.78|452.68|456.76|452.66|8
1634466800000|2021-10-17 10:33:20|456.73|452.63|456.78|452.68|456.79|452.69|456.73|452.63|7
1634466810000|2021-10-17 10:33:30|456.79|452.69|456.79|452.69|456.81|452.71|456.78|452.68|9
1634466820000|2021-10-17 10:33:40|456.78|452.68|456.83|452.73|456.83|452.73|456.78|452.68|28
1634466830000|2021-10-17 10:33:50|456.81|452.71|456.8|452.7|456.83|452.73|456.8|452.7|11
1634466840000|2021-10-17 10:34:00|456.81|452.71|456.68|452.58|456.81|452.71|456.66|452.56|11
1634466850000|2021-10-17 10:34:10|456.67|452.57|456.64|452.54|456.67|452.57|456.63|452.53|8
1634466860000|2021-10-17 10:34:20|456.63|452.53|456.6|452.5|456.64|452.54|456.6|452.5|21
1634466870000|2021-10-17 10:34:30|456.56|452.46|456.53|452.43|456.57|452.47|456.46|452.36|25
1634466880000|2021-10-17 10:34:40|456.54|452.44|456.49|452.39|456.56|452.46|456.49|452.39|11
1634466890000|2021-10-17 10:34:50|456.48|452.38|456.54|452.44|456.54|452.44|456.48|452.38|14
1634466900000|2021-10-17 10:35:00|456.55|452.45|456.55|452.45|456.55|452.45|456.53|452.43|7
1634466910000|2021-10-17 10:35:10|456.54|452.44|456.69|452.59|456.69|452.59|456.54|452.44|10
1634466920000|2021-10-17 10:35:20|456.71|452.61|456.76|452.66|456.76|452.66|456.71|452.61|6
1634466930000|2021-10-17 10:35:30|456.78|452.68|456.78|452.68|456.79|452.69|456.78|452.68|3
1634466950000|2021-10-17 10:35:50|456.79|452.69|456.78|452.68|456.79|452.69|456.78|452.68|4
1634466960000|2021-10-17 10:36:00|456.79|452.69|456.76|452.66|456.79|452.69|456.73|452.63|11
1634466970000|2021-10-17 10:36:10|456.74|452.64|456.96|452.86|456.96|452.86|456.74|452.64|18
1634466980000|2021-10-17 10:36:20|456.97|452.87|456.97|452.87|457|452.9|456.97|452.87|11
1634466990000|2021-10-17 10:36:30|457|452.9|456.97|452.87|457|452.9|456.94|452.84|17
1634467000000|2021-10-17 10:36:40|456.95|452.85|456.94|452.84|456.98|452.88|456.94|452.84|13
1634467010000|2021-10-17 10:36:50|456.95|452.85|456.95|452.85|456.95|452.85|456.94|452.84|13
1634467020000|2021-10-17 10:37:00|456.94|452.84|457.11|453.01|457.11|453.01|456.94|452.84|23
1634467030000|2021-10-17 10:37:10|457.1|453|457.18|453.08|457.24|453.14|457.1|453|18
1634467040000|2021-10-17 10:37:20|457.2|453.1|457.23|453.13|457.23|453.13|457.18|453.08|20
1634467050000|2021-10-17 10:37:30|457.21|453.11|457.24|453.14|457.29|453.19|457.21|453.11|22
1634467060000|2021-10-17 10:37:40|457.26|453.16|457.29|453.19|457.33|453.23|457.26|453.16|16
1634467070000|2021-10-17 10:37:50|457.3|453.2|457.31|453.21|457.33|453.23|457.29|453.19|8
1634467080000|2021-10-17 10:38:00|457.32|453.22|457.33|453.23|457.33|453.23|457.29|453.19|13
1634467090000|2021-10-17 10:38:10|457.34|453.24|457.47|453.37|457.48|453.38|457.31|453.21|22
1634467100000|2021-10-17 10:38:20|457.48|453.38|457.58|453.48|457.6|453.5|457.47|453.37|11
1634467110000|2021-10-17 10:38:30|457.6|453.5|457.49|453.39|457.6|453.5|457.46|453.36|13
1634467120000|2021-10-17 10:38:40|457.48|453.38|457.31|453.21|457.49|453.39|457.31|453.21|12
1634467130000|2021-10-17 10:38:50|457.29|453.19|457.31|453.21|457.32|453.22|457.29|453.19|13
1634467140000|2021-10-17 10:39:00|457.33|453.23|457.31|453.21|457.33|453.23|457.29|453.19|6
1634467150000|2021-10-17 10:39:10|457.32|453.22|457.37|453.27|457.37|453.27|457.31|453.21|10
1634467160000|2021-10-17 10:39:20|457.39|453.29|457.47|453.37|457.49|453.39|457.39|453.29|19
1634467170000|2021-10-17 10:39:30|457.48|453.38|457.67|453.57|457.67|453.57|457.48|453.38|19
1634467180000|2021-10-17 10:39:40|457.66|453.56|457.91|453.81|457.91|453.81|457.66|453.56|18
1634467190000|2021-10-17 10:39:50|457.9|453.8|458|453.9|458|453.9|457.88|453.78|9
1634467200000|2021-10-17 10:40:00|458.01|453.91|458.17|454.07|458.18|454.08|458|453.9|10
1634467210000|2021-10-17 10:40:10|458.18|454.08|458.33|454.23|458.33|454.23|458.18|454.08|9
1634467220000|2021-10-17 10:40:20|458.31|454.21|458.48|454.38|458.48|454.38|458.31|454.21|15
1634467230000|2021-10-17 10:40:30|458.49|454.39|458.49|454.39|458.49|454.39|458.47|454.37|12
1634467240000|2021-10-17 10:40:40|458.47|454.37|458.44|454.34|458.51|454.41|458.43|454.33|7
1634467250000|2021-10-17 10:40:50|458.43|454.33|458.29|454.19|458.43|454.33|458.27|454.17|12
1634467260000|2021-10-17 10:41:00|458.26|454.16|458.21|454.11|458.26|454.16|458.21|454.11|5
1634467270000|2021-10-17 10:41:10|458.2|454.1|458.22|454.12|458.3|454.2|458.2|454.1|19
1634467280000|2021-10-17 10:41:20|458.23|454.13|458.4|454.3|458.61|454.51|458.23|454.13|20
1634467290000|2021-10-17 10:41:30|458.39|454.29|458.51|454.41|458.54|454.44|458.39|454.29|19
1634467300000|2021-10-17 10:41:40|458.52|454.42|458.52|454.42|458.53|454.43|458.49|454.39|11
1634467310000|2021-10-17 10:41:50|458.55|454.45|458.64|454.54|458.67|454.57|458.52|454.42|15
1634467320000|2021-10-17 10:42:00|458.62|454.52|458.6|454.5|458.72|454.62|458.59|454.49|17
1634467330000|2021-10-17 10:42:10|458.59|454.49|458.62|454.52|458.67|454.57|458.59|454.49|8
1634467340000|2021-10-17 10:42:20|458.63|454.53|458.64|454.54|458.73|454.63|458.59|454.49|17
1634467350000|2021-10-17 10:42:30|458.6|454.5|458.56|454.46|458.62|454.52|458.53|454.43|9
1634467360000|2021-10-17 10:42:40|458.54|454.44|458.64|454.54|458.64|454.54|458.54|454.44|16
1634467370000|2021-10-17 10:42:50|458.63|454.53|458.65|454.55|458.65|454.55|458.61|454.51|11
1634467380000|2021-10-17 10:43:00|458.67|454.57|458.28|454.18|458.67|454.57|458.26|454.16|16
1634467390000|2021-10-17 10:43:10|458.29|454.19|458.32|454.22|458.34|454.24|458.29|454.19|12
1634467400000|2021-10-17 10:43:20|458.33|454.23|458.28|454.18|458.33|454.23|458.28|454.18|7
1634467410000|2021-10-17 10:43:30|458.29|454.19|458.41|454.31|458.41|454.31|458.27|454.17|11
1634467420000|2021-10-17 10:43:40|458.47|454.37|458.35|454.25|458.47|454.37|458.31|454.21|20
1634467430000|2021-10-17 10:43:50|458.34|454.24|458.16|454.06|458.35|454.25|458.16|454.06|18
1634467440000|2021-10-17 10:44:00|458.18|454.08|458.12|454.02|458.18|454.08|458.08|453.98|20
1634467450000|2021-10-17 10:44:10|458.11|454.01|458.11|454.01|458.11|454.01|458.08|453.98|14
1634467460000|2021-10-17 10:44:20|458.15|454.05|458.19|454.09|458.19|454.09|458.11|454.01|16
1634467470000|2021-10-17 10:44:30|458.2|454.1|458.2|454.1|458.24|454.14|458.19|454.09|12
1634467480000|2021-10-17 10:44:40|458.21|454.11|458.12|454.02|458.21|454.11|458.11|454.01|12
1634467490000|2021-10-17 10:44:50|458.11|454.01|458.12|454.02|458.12|454.02|458.11|454.01|8
1634467500000|2021-10-17 10:45:00|458.1|454|457.96|453.86|458.1|454|457.95|453.85|14
1634467510000|2021-10-17 10:45:10|457.95|453.85|457.93|453.83|457.99|453.89|457.93|453.83|11
1634467520000|2021-10-17 10:45:20|457.87|453.77|457.55|453.45|457.87|453.77|457.55|453.45|15
1634467530000|2021-10-17 10:45:30|457.54|453.44|457.46|453.36|457.54|453.44|457.45|453.35|17
1634467540000|2021-10-17 10:45:40|457.48|453.38|457.58|453.48|457.59|453.49|457.46|453.36|12
1634467550000|2021-10-17 10:45:50|457.59|453.49|457.63|453.53|457.63|453.53|457.57|453.47|12
1634467560000|2021-10-17 10:46:00|457.62|453.52|457.8|453.7|457.87|453.77|457.62|453.52|17
1634467570000|2021-10-17 10:46:10|457.79|453.69|457.64|453.54|457.81|453.71|457.64|453.54|16
1634467580000|2021-10-17 10:46:20|457.63|453.53|456.95|452.85|457.63|453.53|456.84|452.74|27
1634467590000|2021-10-17 10:46:30|457.08|452.98|457.32|453.22|457.34|453.24|457.04|452.94|25
1634467600000|2021-10-17 10:46:40|457.33|453.23|457.31|453.21|457.35|453.25|457.31|453.21|12
1634467610000|2021-10-17 10:46:50|457.32|453.22|457.27|453.17|457.32|453.22|457.27|453.17|8
1634467620000|2021-10-17 10:47:00|457.29|453.19|457.27|453.17|457.3|453.2|457.27|453.17|4
1634467630000|2021-10-17 10:47:10|457.29|453.19|456.95|452.85|457.3|453.2|456.95|452.85|23
1634467640000|2021-10-17 10:47:20|456.94|452.84|456.96|452.86|456.97|452.87|456.94|452.84|12
1634467650000|2021-10-17 10:47:30|456.94|452.84|456.96|452.86|456.96|452.86|456.91|452.81|11
1634467660000|2021-10-17 10:47:40|456.95|452.85|456.95|452.85|456.95|452.85|456.95|452.85|1
1634467670000|2021-10-17 10:47:50|456.96|452.86|457.21|453.11|457.21|453.11|456.96|452.86|12
1634467680000|2021-10-17 10:48:00|457.2|453.1|457.16|453.06|457.21|453.11|457.16|453.06|7
1634467690000|2021-10-17 10:48:10|457.2|453.1|457.4|453.3|457.42|453.32|457.2|453.1|11
1634467700000|2021-10-17 10:48:20|457.38|453.28|457.39|453.29|457.39|453.29|457.38|453.28|2
1634467710000|2021-10-17 10:48:30|457.37|453.27|457.56|453.46|457.56|453.46|457.37|453.27|11
1634467720000|2021-10-17 10:48:40|457.55|453.45|457.56|453.46|457.56|453.46|457.55|453.45|6
1634467730000|2021-10-17 10:48:50|457.6|453.5|457.62|453.52|457.62|453.52|457.56|453.46|8
1634467740000|2021-10-17 10:49:00|457.61|453.51|457.61|453.51|457.62|453.52|457.6|453.5|6
1634467750000|2021-10-17 10:49:10|457.59|453.49|457.71|453.61|457.71|453.61|457.59|453.49|6
1634467760000|2021-10-17 10:49:20|457.72|453.62|457.72|453.62|457.72|453.62|457.72|453.62|1
1634467770000|2021-10-17 10:49:30|457.7|453.6|457.76|453.66|457.76|453.66|457.67|453.57|13
1634467780000|2021-10-17 10:49:40|457.74|453.64|457.74|453.64|457.74|453.64|457.72|453.62|3
1634467790000|2021-10-17 10:49:50|457.76|453.66|457.77|453.67|457.77|453.67|457.74|453.64|4
1634467800000|2021-10-17 10:50:00|457.78|453.68|457.89|453.79|457.89|453.79|457.78|453.68|10
1634467810000|2021-10-17 10:50:10|457.87|453.77|457.87|453.77|457.88|453.78|457.87|453.77|3
1634467820000|2021-10-17 10:50:20|457.88|453.78|458.06|453.96|458.07|453.97|457.88|453.78|15
1634467830000|2021-10-17 10:50:30|458.05|453.95|458.18|454.08|458.18|454.08|458.05|453.95|13
1634467840000|2021-10-17 10:50:40|458.17|454.07|458.27|454.17|458.29|454.19|458.17|454.07|9
1634467850000|2021-10-17 10:50:50|458.28|454.18|458.29|454.19|458.32|454.22|458.28|454.18|8
1634467860000|2021-10-17 10:51:00|458.27|454.17|458.28|454.18|458.29|454.19|458.26|454.16|9
1634467870000|2021-10-17 10:51:10|458.3|454.2|458.28|454.18|458.3|454.2|458.27|454.17|4
1634467880000|2021-10-17 10:51:20|458.27|454.17|458.27|454.17|458.28|454.18|458.26|454.16|11
1634467890000|2021-10-17 10:51:30|458.26|454.16|458.29|454.19|458.29|454.19|458.26|454.16|6
1634467900000|2021-10-17 10:51:40|458.28|454.18|458.1|454|458.28|454.18|458.1|454|16
1634467910000|2021-10-17 10:51:50|458.11|454.01|458.2|454.1|458.22|454.12|458.11|454.01|11
1634467920000|2021-10-17 10:52:00|458.21|454.11|458.22|454.12|458.24|454.14|458.2|454.1|20
1634467930000|2021-10-17 10:52:10|458.23|454.13|458.22|454.12|458.26|454.16|458.22|454.12|14
1634467940000|2021-10-17 10:52:20|458.25|454.15|458.24|454.14|458.26|454.16|458.22|454.12|20
1634467950000|2021-10-17 10:52:30|458.26|454.16|458.14|454.04|458.28|454.18|458.12|454.02|22
1634467960000|2021-10-17 10:52:40|458.17|454.07|458.14|454.04|458.17|454.07|458.12|454.02|21
1634467970000|2021-10-17 10:52:50|458.17|454.07|458.37|454.27|458.37|454.27|458.14|454.04|20
1634467980000|2021-10-17 10:53:00|458.36|454.26|458.35|454.25|458.36|454.26|458.34|454.24|4
1634467990000|2021-10-17 10:53:10|458.34|454.24|458.48|454.38|458.48|454.38|458.34|454.24|15
1634468000000|2021-10-17 10:53:20|458.47|454.37|458.42|454.32|458.48|454.38|458.42|454.32|9
1634468010000|2021-10-17 10:53:30|458.44|454.34|458.41|454.31|458.44|454.34|458.41|454.31|11
1634468020000|2021-10-17 10:53:40|458.42|454.32|458.42|454.32|458.45|454.35|458.41|454.31|23
1634468030000|2021-10-17 10:53:50|458.39|454.29|458.32|454.22|458.4|454.3|458.31|454.21|21
1634468040000|2021-10-17 10:54:00|458.31|454.21|458.31|454.21|458.32|454.22|458.3|454.2|7
1634468050000|2021-10-17 10:54:10|458.3|454.2|458.21|454.11|458.31|454.21|458.2|454.1|18
1634468060000|2021-10-17 10:54:20|458.19|454.09|458.16|454.06|458.19|454.09|458.14|454.04|7
1634468070000|2021-10-17 10:54:30|458.14|454.04|458.19|454.09|458.2|454.1|458.14|454.04|6
1634468080000|2021-10-17 10:54:40|458.2|454.1|458.21|454.11|458.21|454.11|458.2|454.1|4
1634468090000|2021-10-17 10:54:50|458.19|454.09|458.04|453.94|458.19|454.09|458.04|453.94|10
1634468100000|2021-10-17 10:55:00|458.03|453.93|457.99|453.89|458.03|453.93|457.97|453.87|9
1634468110000|2021-10-17 10:55:10|458|453.9|457.99|453.89|458|453.9|457.97|453.87|4
1634468120000|2021-10-17 10:55:20|457.97|453.87|457.93|453.83|457.98|453.88|457.93|453.83|6
1634468130000|2021-10-17 10:55:30|457.92|453.82|457.9|453.8|457.93|453.83|457.9|453.8|9
1634468140000|2021-10-17 10:55:40|457.89|453.79|457.86|453.76|457.91|453.81|457.86|453.76|11
1634468150000|2021-10-17 10:55:50|457.87|453.77|457.72|453.62|457.87|453.77|457.71|453.61|12
1634468160000|2021-10-17 10:56:00|457.73|453.63|457.7|453.6|457.73|453.63|457.7|453.6|12
1634468170000|2021-10-17 10:56:10|457.71|453.61|457.64|453.54|457.73|453.63|457.61|453.51|23
1634468180000|2021-10-17 10:56:20|457.63|453.53|457.58|453.48|457.64|453.54|457.58|453.48|11
1634468190000|2021-10-17 10:56:30|457.59|453.49|457.84|453.74|457.86|453.76|457.59|453.49|18
1634468200000|2021-10-17 10:56:40|457.83|453.73|457.79|453.69|457.83|453.73|457.77|453.67|12
1634468210000|2021-10-17 10:56:50|457.8|453.7|457.53|453.43|457.81|453.71|457.53|453.43|15
1634468220000|2021-10-17 10:57:00|457.52|453.42|457.51|453.41|457.52|453.42|457.48|453.38|10
1634468230000|2021-10-17 10:57:10|457.52|453.42|457.56|453.46|457.57|453.47|457.5|453.4|9
1634468240000|2021-10-17 10:57:20|457.55|453.45|457.49|453.39|457.6|453.5|457.49|453.39|9
1634468250000|2021-10-17 10:57:30|457.5|453.4|457.47|453.37|457.51|453.41|457.47|453.37|10
1634468260000|2021-10-17 10:57:40|457.48|453.38|457.5|453.4|457.5|453.4|457.47|453.37|4
1634468270000|2021-10-17 10:57:50|457.51|453.41|457.89|453.79|457.92|453.82|457.51|453.41|18
1634468280000|2021-10-17 10:58:00|457.88|453.78|457.62|453.52|457.89|453.79|457.59|453.49|19
1634468290000|2021-10-17 10:58:10|457.58|453.48|457.56|453.46|457.6|453.5|457.56|453.46|8
1634468300000|2021-10-17 10:58:20|457.57|453.47|457.55|453.45|457.58|453.48|457.55|453.45|9
1634468310000|2021-10-17 10:58:30|457.49|453.39|457.58|453.48|457.58|453.48|457.49|453.39|5
1634468320000|2021-10-17 10:58:40|457.57|453.47|457.48|453.38|457.57|453.47|457.47|453.37|10
1634468330000|2021-10-17 10:58:50|457.49|453.39|457.48|453.38|457.49|453.39|457.47|453.37|7
1634468340000|2021-10-17 10:59:00|457.47|453.37|457.24|453.14|457.48|453.38|457.24|453.14|13
1634468350000|2021-10-17 10:59:10|457.21|453.11|457.41|453.31|457.41|453.31|457.21|453.11|18
1634468360000|2021-10-17 10:59:20|457.43|453.33|457.53|453.43|457.54|453.44|457.43|453.33|12
1634468370000|2021-10-17 10:59:30|457.62|453.52|457.76|453.66|457.76|453.66|457.62|453.52|13
1634468380000|2021-10-17 10:59:40|457.75|453.65|457.61|453.51|457.76|453.66|457.61|453.51|6
1634468390000|2021-10-17 10:59:50|457.6|453.5|457.48|453.38|457.6|453.5|457.48|453.38|5
1634468400000|2021-10-17 11:00:00|457.47|453.37|457.43|453.33|457.47|453.37|457.39|453.29|12
1634468410000|2021-10-17 11:00:10|457.46|453.36|457.65|453.55|457.65|453.55|457.46|453.36|13
1634468420000|2021-10-17 11:00:20|457.66|453.56|457.69|453.59|457.71|453.61|457.66|453.56|7
1634468430000|2021-10-17 11:00:30|457.68|453.58|457.9|453.8|457.9|453.8|457.68|453.58|10
1634468440000|2021-10-17 11:00:40|457.91|453.81|457.93|453.83|457.96|453.86|457.91|453.81|4
1634468450000|2021-10-17 11:00:50|457.96|453.86|457.93|453.83|457.98|453.88|457.93|453.83|4
1634468460000|2021-10-17 11:01:00|457.92|453.82|457.75|453.65|457.93|453.83|457.75|453.65|18
1634468470000|2021-10-17 11:01:10|457.74|453.64|457.8|453.7|457.8|453.7|457.74|453.64|6
1634468480000|2021-10-17 11:01:20|457.81|453.71|457.9|453.8|457.9|453.8|457.79|453.69|11
1634468490000|2021-10-17 11:01:30|457.91|453.81|457.9|453.8|457.91|453.81|457.9|453.8|2
1634468500000|2021-10-17 11:01:40|457.89|453.79|457.9|453.8|457.9|453.8|457.89|453.79|4
1634468510000|2021-10-17 11:01:50|457.89|453.79|457.91|453.81|457.91|453.81|457.89|453.79|10
1634468530000|2021-10-17 11:02:10|457.9|453.8|458.13|454.03|458.14|454.04|457.9|453.8|18
1634468540000|2021-10-17 11:02:20|458.15|454.05|458.19|454.09|458.2|454.1|458.12|454.02|12
1634468550000|2021-10-17 11:02:30|458.18|454.08|458.15|454.05|458.2|454.1|458.1|454|13
1634468560000|2021-10-17 11:02:40|458.18|454.08|458.18|454.08|458.18|454.08|458.15|454.05|3
1634468570000|2021-10-17 11:02:50|458.17|454.07|458.12|454.02|458.18|454.08|458.11|454.01|7
1634468580000|2021-10-17 11:03:00|458.14|454.04|458.11|454.01|458.14|454.04|458.11|454.01|13
1634468590000|2021-10-17 11:03:10|458.12|454.02|458.12|454.02|458.12|454.02|458.11|454.01|3
1634468600000|2021-10-17 11:03:20|458.11|454.01|458.08|453.98|458.11|454.01|458.08|453.98|2
1634468610000|2021-10-17 11:03:30|458.04|453.94|457.79|453.69|458.05|453.95|457.79|453.69|19
1634468620000|2021-10-17 11:03:40|457.78|453.68|457.77|453.67|457.79|453.69|457.75|453.65|25
1634468630000|2021-10-17 11:03:50|457.79|453.69|457.74|453.64|457.79|453.69|457.72|453.62|12
1634468640000|2021-10-17 11:04:00|457.72|453.62|457.73|453.63|457.74|453.64|457.72|453.62|10
1634468650000|2021-10-17 11:04:10|457.74|453.64|457.79|453.69|457.8|453.7|457.72|453.62|17
1634468660000|2021-10-17 11:04:20|457.78|453.68|457.72|453.62|457.8|453.7|457.72|453.62|9
1634468670000|2021-10-17 11:04:30|457.71|453.61|457.72|453.62|457.75|453.65|457.71|453.61|10
1634468690000|2021-10-17 11:04:50|457.73|453.63|457.73|453.63|457.73|453.63|457.72|453.62|5
1634468700000|2021-10-17 11:05:00|457.72|453.62|457.82|453.72|457.82|453.72|457.72|453.62|10
1634468710000|2021-10-17 11:05:10|457.83|453.73|457.97|453.87|457.98|453.88|457.83|453.73|14
1634468720000|2021-10-17 11:05:20|458|453.9|458.01|453.91|458.03|453.93|457.98|453.88|10
1634468730000|2021-10-17 11:05:30|458.05|453.95|458.1|454|458.1|454|458.05|453.95|7
1634468740000|2021-10-17 11:05:40|458.11|454.01|458.21|454.11|458.22|454.12|458.11|454.01|12
1634468750000|2021-10-17 11:05:50|458.23|454.13|458.31|454.21|458.31|454.21|458.22|454.12|6
1634468760000|2021-10-17 11:06:00|458.34|454.24|458.47|454.37|458.47|454.37|458.34|454.24|9
1634468770000|2021-10-17 11:06:10|458.42|454.32|458.27|454.17|458.42|454.32|458.27|454.17|11
1634468780000|2021-10-17 11:06:20|458.25|454.15|458.26|454.16|458.26|454.16|458.24|454.14|3
1634468790000|2021-10-17 11:06:30|458.23|454.13|458.24|454.14|458.24|454.14|458.22|454.12|11
1634468800000|2021-10-17 11:06:40|458.25|454.15|458.29|454.19|458.29|454.19|458.25|454.15|2
1634468810000|2021-10-17 11:06:50|458.3|454.2|458.3|454.2|458.3|454.2|458.3|454.2|1
1634468820000|2021-10-17 11:07:00|458.31|454.21|458.32|454.22|458.32|454.22|458.3|454.2|6
1634468830000|2021-10-17 11:07:10|458.33|454.23|458.27|454.17|458.33|454.23|458.27|454.17|6
1634468840000|2021-10-17 11:07:20|458.24|454.14|457.97|453.87|458.26|454.16|457.97|453.87|20
1634468850000|2021-10-17 11:07:30|457.98|453.88|458|453.9|458.01|453.91|457.97|453.87|9
1634468860000|2021-10-17 11:07:40|458.01|453.91|458|453.9|458.01|453.91|458|453.9|2
1634468870000|2021-10-17 11:07:50|457.99|453.89|457.95|453.85|457.99|453.89|457.92|453.82|14
1634468880000|2021-10-17 11:08:00|457.93|453.83|457.93|453.83|457.93|453.83|457.92|453.82|3
1634468890000|2021-10-17 11:08:10|457.92|453.82|457.92|453.82|457.94|453.84|457.92|453.82|5
1634468900000|2021-10-17 11:08:20|457.91|453.81|457.45|453.35|457.91|453.81|457.45|453.35|12
1634468910000|2021-10-17 11:08:30|457.44|453.34|457.42|453.32|457.46|453.36|457.42|453.32|11
1634468920000|2021-10-17 11:08:40|457.41|453.31|457.39|453.29|457.41|453.31|457.36|453.26|13
1634468930000|2021-10-17 11:08:50|457.4|453.3|457.41|453.31|457.41|453.31|457.39|453.29|7
1634468940000|2021-10-17 11:09:00|457.4|453.3|457.4|453.3|457.4|453.3|457.4|453.3|1
1634468950000|2021-10-17 11:09:10|457.41|453.31|457.4|453.3|457.41|453.31|457.4|453.3|2
1634468970000|2021-10-17 11:09:30|457.41|453.31|457.83|453.73|457.83|453.73|457.41|453.31|16
1634468980000|2021-10-17 11:09:40|457.84|453.74|457.89|453.79|457.9|453.8|457.83|453.73|10
1634468990000|2021-10-17 11:09:50|457.92|453.82|457.94|453.84|457.95|453.85|457.91|453.81|6
1634469010000|2021-10-17 11:10:10|457.95|453.85|457.95|453.85|457.95|453.85|457.95|453.85|1
1634469020000|2021-10-17 11:10:20|457.94|453.84|458.03|453.93|458.03|453.93|457.85|453.75|14
1634469030000|2021-10-17 11:10:30|458.04|453.94|458.25|454.15|458.25|454.15|458.04|453.94|13
1634469040000|2021-10-17 11:10:40|458.32|454.22|458.13|454.03|458.32|454.22|458.13|454.03|9
1634469050000|2021-10-17 11:10:50|458.14|454.04|458.01|453.91|458.14|454.04|458.01|453.91|9
1634469060000|2021-10-17 11:11:00|457.99|453.89|457.92|453.82|457.99|453.89|457.91|453.81|7
1634469070000|2021-10-17 11:11:10|457.93|453.83|457.84|453.74|457.95|453.85|457.83|453.73|8
1634469080000|2021-10-17 11:11:20|457.85|453.75|457.82|453.72|457.85|453.75|457.79|453.69|11
1634469090000|2021-10-17 11:11:30|457.83|453.73|457.84|453.74|457.84|453.74|457.83|453.73|2
1634469100000|2021-10-17 11:11:40|457.83|453.73|457.84|453.74|457.84|453.74|457.83|453.73|2
1634469110000|2021-10-17 11:11:50|457.83|453.73|457.82|453.72|457.84|453.74|457.82|453.72|7
1634469120000|2021-10-17 11:12:00|457.81|453.71|457.83|453.73|457.83|453.73|457.81|453.71|3
1634469130000|2021-10-17 11:12:10|457.85|453.75|457.83|453.73|457.85|453.75|457.83|453.73|3
1634469140000|2021-10-17 11:12:20|457.84|453.74|457.81|453.71|457.84|453.74|457.81|453.71|3
1634469150000|2021-10-17 11:12:30|457.82|453.72|457.8|453.7|457.82|453.72|457.64|453.54|10
1634469160000|2021-10-17 11:12:40|457.79|453.69|457.79|453.69|457.79|453.69|457.79|453.69|1
1634469170000|2021-10-17 11:12:50|457.78|453.68|457.53|453.43|457.78|453.68|457.53|453.43|13
1634469180000|2021-10-17 11:13:00|457.54|453.44|457.54|453.44|457.54|453.44|457.53|453.43|5
1634469190000|2021-10-17 11:13:10|457.55|453.45|457.72|453.62|457.73|453.63|457.55|453.45|13
1634469200000|2021-10-17 11:13:20|457.7|453.6|457.66|453.56|457.7|453.6|457.65|453.55|4
1634469210000|2021-10-17 11:13:30|457.68|453.58|457.7|453.6|457.7|453.6|457.66|453.56|6
1634469220000|2021-10-17 11:13:40|457.69|453.59|457.71|453.61|457.71|453.61|457.69|453.59|5
1634469230000|2021-10-17 11:13:50|457.72|453.62|457.77|453.67|457.77|453.67|457.72|453.62|5
1634469240000|2021-10-17 11:14:00|457.82|453.72|457.82|453.72|457.82|453.72|457.82|453.72|1
1634469250000|2021-10-17 11:14:10|457.83|453.73|457.67|453.57|457.83|453.73|457.64|453.54|9
1634469260000|2021-10-17 11:14:20|457.64|453.54|457.71|453.61|457.71|453.61|457.64|453.54|5
1634469270000|2021-10-17 11:14:30|457.72|453.62|457.71|453.61|457.72|453.62|457.71|453.61|2
1634469280000|2021-10-17 11:14:40|457.72|453.62|457.71|453.61|457.72|453.62|457.71|453.61|2
1634469290000|2021-10-17 11:14:50|457.72|453.62|457.71|453.61|457.72|453.62|457.7|453.6|8
1634469300000|2021-10-17 11:15:00|457.7|453.6|457.75|453.65|457.76|453.66|457.69|453.59|12
1634469310000|2021-10-17 11:15:10|457.84|453.74|458.02|453.92|458.05|453.95|457.84|453.74|15
1634469320000|2021-10-17 11:15:20|458.03|453.93|458.05|453.95|458.05|453.95|458.02|453.92|6
1634469330000|2021-10-17 11:15:30|458.03|453.93|458.04|453.94|458.04|453.94|458.03|453.93|2
1634469340000|2021-10-17 11:15:40|458.03|453.93|458.04|453.94|458.05|453.95|458.02|453.92|5
1634469350000|2021-10-17 11:15:50|458.05|453.95|458.05|453.95|458.05|453.95|458.05|453.95|1
1634469360000|2021-10-17 11:16:00|458.04|453.94|457.92|453.82|458.04|453.94|457.92|453.82|8
1634469370000|2021-10-17 11:16:10|457.94|453.84|457.7|453.6|458|453.9|457.69|453.59|20
1634469380000|2021-10-17 11:16:20|457.71|453.61|457.71|453.61|457.71|453.61|457.71|453.61|1
1634469390000|2021-10-17 11:16:30|457.72|453.62|457.57|453.47|457.72|453.62|457.57|453.47|10
1634469400000|2021-10-17 11:16:40|457.54|453.44|457.56|453.46|457.56|453.46|457.51|453.41|9
1634469410000|2021-10-17 11:16:50|457.58|453.48|457.58|453.48|457.58|453.48|457.58|453.48|1
1634469420000|2021-10-17 11:17:00|457.57|453.47|457.58|453.48|457.58|453.48|457.57|453.47|2
1634469430000|2021-10-17 11:17:10|457.6|453.5|457.68|453.58|457.68|453.58|457.6|453.5|6
1634469440000|2021-10-17 11:17:20|457.67|453.57|457.61|453.51|457.68|453.58|457.59|453.49|8
1634469450000|2021-10-17 11:17:30|457.62|453.52|457.63|453.53|457.63|453.53|457.61|453.51|10
1634469460000|2021-10-17 11:17:40|457.64|453.54|457.57|453.47|457.64|453.54|457.57|453.47|3
1634469480000|2021-10-17 11:18:00|457.56|453.46|457.57|453.47|457.57|453.47|457.56|453.46|2
1634469510000|2021-10-17 11:18:30|457.61|453.51|457.73|453.63|457.76|453.66|457.61|453.51|4
1634469530000|2021-10-17 11:18:50|457.72|453.62|457.72|453.62|457.72|453.62|457.72|453.62|1
1634469540000|2021-10-17 11:19:00|457.75|453.65|457.73|453.63|457.77|453.67|457.73|453.63|6
1634469550000|2021-10-17 11:19:10|457.72|453.62|457.75|453.65|457.75|453.65|457.72|453.62|5
1634469560000|2021-10-17 11:19:20|457.73|453.63|457.87|453.77|457.87|453.77|457.72|453.62|8
1634469570000|2021-10-17 11:19:30|457.85|453.75|457.9|453.8|457.9|453.8|457.73|453.63|10
1634469580000|2021-10-17 11:19:40|457.89|453.79|457.9|453.8|457.9|453.8|457.89|453.79|2
1634469590000|2021-10-17 11:19:50|457.89|453.79|457.91|453.81|457.91|453.81|457.89|453.79|5
1634469600000|2021-10-17 11:20:00|457.9|453.8|457.92|453.82|457.93|453.83|457.9|453.8|11
1634469610000|2021-10-17 11:20:10|457.91|453.81|457.93|453.83|457.95|453.85|457.9|453.8|15
1634469620000|2021-10-17 11:20:20|457.92|453.82|457.84|453.74|457.93|453.83|457.84|453.74|7
1634469630000|2021-10-17 11:20:30|457.83|453.73|457.71|453.61|457.83|453.73|457.71|453.61|6
1634469640000|2021-10-17 11:20:40|457.7|453.6|457.7|453.6|457.71|453.61|457.7|453.6|3
1634469650000|2021-10-17 11:20:50|457.68|453.58|457.65|453.55|457.7|453.6|457.65|453.55|7
1634469660000|2021-10-17 11:21:00|457.63|453.53|457.71|453.61|457.71|453.61|457.63|453.53|4
1634469670000|2021-10-17 11:21:10|457.74|453.64|457.75|453.65|457.75|453.65|457.74|453.64|2
1634469680000|2021-10-17 11:21:20|457.74|453.64|457.73|453.63|457.74|453.64|457.73|453.63|2
1634469690000|2021-10-17 11:21:30|457.74|453.64|457.73|453.63|457.74|453.64|457.73|453.63|4
1634469700000|2021-10-17 11:21:40|457.74|453.64|457.99|453.89|457.99|453.89|457.74|453.64|11
1634469710000|2021-10-17 11:21:50|457.98|453.88|457.97|453.87|457.98|453.88|457.97|453.87|2
1634469720000|2021-10-17 11:22:00|457.99|453.89|458.22|454.12|458.26|454.16|457.99|453.89|9
1634469730000|2021-10-17 11:22:10|458.21|454.11|457.77|453.67|458.21|454.11|457.77|453.67|11
1634469740000|2021-10-17 11:22:20|457.74|453.64|457.69|453.59|457.74|453.64|457.69|453.59|4
1634469750000|2021-10-17 11:22:30|457.67|453.57|457.66|453.56|457.67|453.57|457.66|453.56|2
1634469760000|2021-10-17 11:22:40|457.67|453.57|457.67|453.57|457.67|453.57|457.65|453.55|3
1634469770000|2021-10-17 11:22:50|457.68|453.58|457.64|453.54|457.68|453.58|457.64|453.54|9
1634469780000|2021-10-17 11:23:00|457.65|453.55|457.64|453.54|457.65|453.55|457.64|453.54|2
1634469790000|2021-10-17 11:23:10|457.63|453.53|457.61|453.51|457.64|453.54|457.61|453.51|5
1634469800000|2021-10-17 11:23:20|457.6|453.5|457.6|453.5|457.6|453.5|457.6|453.5|1
1634469810000|2021-10-17 11:23:30|457.61|453.51|457.4|453.3|457.61|453.51|457.4|453.3|15
1634469820000|2021-10-17 11:23:40|457.41|453.31|457.4|453.3|457.42|453.32|457.4|453.3|4
1634469830000|2021-10-17 11:23:50|457.41|453.31|457.4|453.3|457.47|453.37|457.4|453.3|5
1634469840000|2021-10-17 11:24:00|457.39|453.29|457.2|453.1|457.39|453.29|457.19|453.09|14
1634469850000|2021-10-17 11:24:10|457.18|453.08|457.21|453.11|457.26|453.16|457.16|453.06|23
1634469860000|2021-10-17 11:24:20|457.2|453.1|457.23|453.13|457.24|453.14|457.2|453.1|8
1634469870000|2021-10-17 11:24:30|457.21|453.11|457.25|453.15|457.3|453.2|457.21|453.11|16
1634469880000|2021-10-17 11:24:40|457.26|453.16|457.29|453.19|457.3|453.2|457.25|453.15|16
1634469890000|2021-10-17 11:24:50|457.3|453.2|457.18|453.08|457.3|453.2|457.18|453.08|15
1634469900000|2021-10-17 11:25:00|457.19|453.09|457.26|453.16|457.26|453.16|457.18|453.08|17
1634469910000|2021-10-17 11:25:10|457.25|453.15|457.2|453.1|457.26|453.16|457.2|453.1|7
1634469930000|2021-10-17 11:25:30|457.21|453.11|457.26|453.16|457.28|453.18|457.21|453.11|8
1634469940000|2021-10-17 11:25:40|457.3|453.2|457.34|453.24|457.34|453.24|457.3|453.2|4
1634469950000|2021-10-17 11:25:50|457.32|453.22|457.31|453.21|457.33|453.23|457.27|453.17|11
1634469960000|2021-10-17 11:26:00|457.28|453.18|457.22|453.12|457.28|453.18|457.22|453.12|6
1634469970000|2021-10-17 11:26:10|457.21|453.11|457.11|453.01|457.22|453.12|457.1|453|13
1634469980000|2021-10-17 11:26:20|457.12|453.02|457.06|452.96|457.12|453.02|457.06|452.96|12
1634469990000|2021-10-17 11:26:30|457.07|452.97|457.02|452.92|457.08|452.98|457.02|452.92|17
1634470000000|2021-10-17 11:26:40|457.01|452.91|456.89|452.79|457.01|452.91|456.89|452.79|14
1634470010000|2021-10-17 11:26:50|456.88|452.78|456.89|452.79|456.89|452.79|456.87|452.77|20
1634470020000|2021-10-17 11:27:00|456.91|452.81|456.99|452.89|457|452.9|456.88|452.78|17
1634470030000|2021-10-17 11:27:10|456.98|452.88|456.92|452.82|456.98|452.88|456.92|452.82|10
1634470040000|2021-10-17 11:27:20|456.91|452.81|456.89|452.79|456.92|452.82|456.88|452.78|19
1634470050000|2021-10-17 11:27:30|456.88|452.78|456.88|452.78|456.89|452.79|456.88|452.78|27
1634470060000|2021-10-17 11:27:40|456.89|452.79|456.88|452.78|456.89|452.79|456.88|452.78|26
1634470070000|2021-10-17 11:27:50|456.89|452.79|456.86|452.76|456.89|452.79|456.86|452.76|21
1634470080000|2021-10-17 11:28:00|456.85|452.75|456.89|452.79|456.89|452.79|456.85|452.75|15
1634470090000|2021-10-17 11:28:10|456.87|452.77|456.88|452.78|456.9|452.8|456.87|452.77|10
1634470100000|2021-10-17 11:28:20|456.9|452.8|456.87|452.77|456.9|452.8|456.85|452.75|21
1634470110000|2021-10-17 11:28:30|456.85|452.75|456.79|452.69|456.87|452.77|456.77|452.67|13
1634470120000|2021-10-17 11:28:40|456.78|452.68|456.78|452.68|456.78|452.68|456.77|452.67|3
1634470130000|2021-10-17 11:28:50|456.77|452.67|456.82|452.72|456.82|452.72|456.76|452.66|5
1634470140000|2021-10-17 11:29:00|456.8|452.7|456.86|452.76|456.86|452.76|456.8|452.7|6
1634470150000|2021-10-17 11:29:10|456.85|452.75|456.86|452.76|456.87|452.77|456.83|452.73|11
1634470160000|2021-10-17 11:29:20|456.84|452.74|456.84|452.74|456.84|452.74|456.84|452.74|1
1634470170000|2021-10-17 11:29:30|456.83|452.73|456.87|452.77|456.87|452.77|456.83|452.73|3
1634470190000|2021-10-17 11:29:50|456.86|452.76|456.79|452.69|456.86|452.76|456.79|452.69|9
1634470200000|2021-10-17 11:30:00|456.78|452.68|456.71|452.61|456.78|452.68|456.71|452.61|6
1634470210000|2021-10-17 11:30:10|456.76|452.66|456.91|452.81|456.98|452.88|456.76|452.66|20
1634470220000|2021-10-17 11:30:20|456.92|452.82|456.92|452.82|456.93|452.83|456.85|452.75|13
1634470230000|2021-10-17 11:30:30|456.95|452.85|456.94|452.84|456.96|452.86|456.9|452.8|10
1634470240000|2021-10-17 11:30:40|456.96|452.86|456.93|452.83|456.96|452.86|456.91|452.81|7
1634470250000|2021-10-17 11:30:50|456.94|452.84|456.98|452.88|456.98|452.88|456.94|452.84|15
1634470260000|2021-10-17 11:31:00|456.96|452.86|456.97|452.87|456.98|452.88|456.96|452.86|9
1634470270000|2021-10-17 11:31:10|456.96|452.86|456.95|452.85|456.96|452.86|456.95|452.85|2
1634470280000|2021-10-17 11:31:20|456.94|452.84|456.76|452.66|456.94|452.84|456.76|452.66|11
1634470290000|2021-10-17 11:31:30|456.74|452.64|456.66|452.56|456.74|452.64|456.66|452.56|10
1634470300000|2021-10-17 11:31:40|456.67|452.57|456.66|452.56|456.67|452.57|456.59|452.49|13
1634470310000|2021-10-17 11:31:50|456.68|452.58|456.63|452.53|456.69|452.59|456.63|452.53|4
1634470320000|2021-10-17 11:32:00|456.64|452.54|456.66|452.56|456.69|452.59|456.64|452.54|7
1634470330000|2021-10-17 11:32:10|456.63|452.53|456.71|452.61|456.76|452.66|456.59|452.49|19
1634470340000|2021-10-17 11:32:20|456.72|452.62|456.62|452.52|456.72|452.62|456.62|452.52|9
1634470350000|2021-10-17 11:32:30|456.64|452.54|456.64|452.54|456.64|452.54|456.62|452.52|7
1634470360000|2021-10-17 11:32:40|456.63|452.53|456.63|452.53|456.64|452.54|456.59|452.49|9
1634470370000|2021-10-17 11:32:50|456.62|452.52|456.65|452.55|456.69|452.59|456.61|452.51|18
1634470380000|2021-10-17 11:33:00|456.67|452.57|456.65|452.55|456.69|452.59|456.64|452.54|14
1634470390000|2021-10-17 11:33:10|456.64|452.54|456.61|452.51|456.64|452.54|456.59|452.49|20
1634470400000|2021-10-17 11:33:20|456.62|452.52|457.07|452.97|457.11|453.01|456.62|452.52|29
1634470410000|2021-10-17 11:33:30|457.08|452.98|456.96|452.86|457.08|452.98|456.95|452.85|13
1634470420000|2021-10-17 11:33:40|456.95|452.85|456.96|452.86|456.96|452.86|456.94|452.84|3
1634470430000|2021-10-17 11:33:50|456.93|452.83|456.93|452.83|456.93|452.83|456.91|452.81|9
1634470440000|2021-10-17 11:34:00|456.95|452.85|457.09|452.99|457.1|453|456.95|452.85|11
1634470450000|2021-10-17 11:34:10|457.1|453|456.96|452.86|457.11|453.01|456.96|452.86|9
1634470460000|2021-10-17 11:34:20|456.92|452.82|456.93|452.83|456.95|452.85|456.9|452.8|8
1634470470000|2021-10-17 11:34:30|456.91|452.81|456.8|452.7|456.91|452.81|456.8|452.7|13
1634470480000|2021-10-17 11:34:40|456.78|452.68|456.82|452.72|456.88|452.78|456.72|452.62|12
1634470490000|2021-10-17 11:34:50|456.79|452.69|456.72|452.62|456.81|452.71|456.72|452.62|24
1634470500000|2021-10-17 11:35:00|456.74|452.64|456.86|452.76|456.86|452.76|456.68|452.58|19
1634470510000|2021-10-17 11:35:10|456.9|452.8|456.96|452.86|456.97|452.87|456.89|452.79|8
1634470520000|2021-10-17 11:35:20|456.94|452.84|456.88|452.78|456.95|452.85|456.88|452.78|7
1634470530000|2021-10-17 11:35:30|456.86|452.76|456.91|452.81|456.91|452.81|456.81|452.71|7
1634470540000|2021-10-17 11:35:40|456.92|452.82|456.94|452.84|456.98|452.88|456.89|452.79|7
1634470550000|2021-10-17 11:35:50|456.91|452.81|456.91|452.81|456.93|452.83|456.91|452.81|3
1634470560000|2021-10-17 11:36:00|456.94|452.84|456.93|452.83|456.96|452.86|456.93|452.83|4
1634470570000|2021-10-17 11:36:10|456.94|452.84|456.96|452.86|456.96|452.86|456.93|452.83|3
1634470580000|2021-10-17 11:36:20|456.94|452.84|456.85|452.75|456.97|452.87|456.83|452.73|12
1634470590000|2021-10-17 11:36:30|456.83|452.73|456.71|452.61|456.85|452.75|456.71|452.61|14
1634470600000|2021-10-17 11:36:40|456.7|452.6|456.71|452.61|456.74|452.64|456.7|452.6|8
1634470610000|2021-10-17 11:36:50|456.72|452.62|456.76|452.66|456.76|452.66|456.72|452.62|9
1634470620000|2021-10-17 11:37:00|456.77|452.67|456.76|452.66|456.78|452.68|456.76|452.66|3
1634470630000|2021-10-17 11:37:10|456.77|452.67|456.74|452.64|456.78|452.68|456.72|452.62|11
1634470640000|2021-10-17 11:37:20|456.75|452.65|456.75|452.65|456.75|452.65|456.75|452.65|1
1634470650000|2021-10-17 11:37:30|456.76|452.66|456.72|452.62|456.76|452.66|456.72|452.62|5
1634470660000|2021-10-17 11:37:40|456.7|452.6|456.69|452.59|456.7|452.6|456.69|452.59|2
1634470670000|2021-10-17 11:37:50|456.71|452.61|456.62|452.52|456.71|452.61|456.62|452.52|18
1634470680000|2021-10-17 11:38:00|456.63|452.53|456.59|452.49|456.63|452.53|456.59|452.49|11
1634470690000|2021-10-17 11:38:10|456.58|452.48|456.59|452.49|456.6|452.5|456.57|452.47|8
1634470700000|2021-10-17 11:38:20|456.58|452.48|456.4|452.3|456.58|452.48|456.4|452.3|13
1634470710000|2021-10-17 11:38:30|456.41|452.31|456.38|452.28|456.43|452.33|456.38|452.28|8
1634470720000|2021-10-17 11:38:40|456.37|452.27|456.38|452.28|456.38|452.28|456.35|452.25|9
1634470730000|2021-10-17 11:38:50|456.37|452.27|456.31|452.21|456.38|452.28|456.31|452.21|5
1634470740000|2021-10-17 11:39:00|456.33|452.23|456.67|452.57|456.69|452.59|456.33|452.23|18
1634470750000|2021-10-17 11:39:10|456.69|452.59|456.58|452.48|456.69|452.59|456.55|452.45|8
1634470760000|2021-10-17 11:39:20|456.55|452.45|456.31|452.21|456.55|452.45|456.3|452.2|15
1634470770000|2021-10-17 11:39:30|456.29|452.19|456.21|452.11|456.34|452.24|456.2|452.1|19
1634470780000|2021-10-17 11:39:40|456.2|452.1|455.98|451.88|456.21|452.11|455.89|451.79|17
1634470790000|2021-10-17 11:39:50|455.99|451.89|456|451.9|456.04|451.94|455.97|451.87|16
1634470800000|2021-10-17 11:40:00|455.99|451.89|455.97|451.87|455.99|451.89|455.97|451.87|15
1634470810000|2021-10-17 11:40:10|455.96|451.86|456.2|452.1|456.2|452.1|455.96|451.86|19
1634470820000|2021-10-17 11:40:20|456.19|452.09|456.38|452.28|456.4|452.3|456.17|452.07|18
1634470830000|2021-10-17 11:40:30|456.37|452.27|456.25|452.15|456.37|452.27|456.25|452.15|5
1634470840000|2021-10-17 11:40:40|456.23|452.13|456.13|452.03|456.24|452.14|456.12|452.02|9
1634470850000|2021-10-17 11:40:50|456.11|452.01|456.12|452.02|456.12|452.02|456.11|452.01|2
1634470860000|2021-10-17 11:41:00|456.11|452.01|456.24|452.14|456.24|452.14|456.11|452.01|12
1634470870000|2021-10-17 11:41:10|456.28|452.18|456.3|452.2|456.3|452.2|456.28|452.18|2
1634470880000|2021-10-17 11:41:20|456.31|452.21|456.35|452.25|456.35|452.25|456.31|452.21|3
1634470890000|2021-10-17 11:41:30|456.36|452.26|456.39|452.29|456.39|452.29|456.35|452.25|6
1634470900000|2021-10-17 11:41:40|456.38|452.28|456.33|452.23|456.39|452.29|456.33|452.23|7
1634470910000|2021-10-17 11:41:50|456.32|452.22|456.28|452.18|456.32|452.22|456.25|452.15|5
1634470920000|2021-10-17 11:42:00|456.3|452.2|456.3|452.2|456.3|452.2|456.3|452.2|1
1634470930000|2021-10-17 11:42:10|456.31|452.21|456.3|452.2|456.32|452.22|456.3|452.2|6
1634470950000|2021-10-17 11:42:30|456.31|452.21|456.57|452.47|456.57|452.47|456.31|452.21|16
1634470960000|2021-10-17 11:42:40|456.59|452.49|456.63|452.53|456.63|452.53|456.57|452.47|11
1634470970000|2021-10-17 11:42:50|456.62|452.52|456.61|452.51|456.63|452.53|456.6|452.5|5
1634470980000|2021-10-17 11:43:00|456.6|452.5|456.48|452.38|456.6|452.5|456.48|452.38|10
1634470990000|2021-10-17 11:43:10|456.5|452.4|456.59|452.49|456.59|452.49|456.49|452.39|8
1634471000000|2021-10-17 11:43:20|456.62|452.52|456.62|452.52|456.62|452.52|456.62|452.52|1
1634471010000|2021-10-17 11:43:30|456.64|452.54|456.62|452.52|456.64|452.54|456.61|452.51|5
1634471030000|2021-10-17 11:43:50|456.65|452.55|456.65|452.55|456.65|452.55|456.65|452.55|1
1634471040000|2021-10-17 11:44:00|456.64|452.54|456.61|452.51|456.64|452.54|456.61|452.51|2
1634471050000|2021-10-17 11:44:10|456.57|452.47|456.52|452.42|456.57|452.47|456.52|452.42|6
1634471060000|2021-10-17 11:44:20|456.49|452.39|456.48|452.38|456.49|452.39|456.48|452.38|6
1634471070000|2021-10-17 11:44:30|456.47|452.37|456.47|452.37|456.48|452.38|456.47|452.37|7
1634471080000|2021-10-17 11:44:40|456.48|452.38|456.51|452.41|456.51|452.41|456.48|452.38|4
1634471090000|2021-10-17 11:44:50|456.5|452.4|456.5|452.4|456.53|452.43|456.49|452.39|5
1634471100000|2021-10-17 11:45:00|456.49|452.39|456.49|452.39|456.49|452.39|456.49|452.39|1
1634471110000|2021-10-17 11:45:10|456.5|452.4|456.71|452.61|456.75|452.65|456.5|452.4|7
1634471120000|2021-10-17 11:45:20|456.7|452.6|456.51|452.41|456.7|452.6|456.5|452.4|14
1634471130000|2021-10-17 11:45:30|456.5|452.4|456.44|452.34|456.5|452.4|456.43|452.33|4
1634471140000|2021-10-17 11:45:40|456.43|452.33|456.4|452.3|456.44|452.34|456.4|452.3|7
1634471150000|2021-10-17 11:45:50|456.42|452.32|456.43|452.33|456.45|452.35|456.41|452.31|7
1634471160000|2021-10-17 11:46:00|456.41|452.31|456.28|452.18|456.43|452.33|456.26|452.16|9
1634471170000|2021-10-17 11:46:10|456.27|452.17|456.24|452.14|456.27|452.17|456.23|452.13|5
1634471180000|2021-10-17 11:46:20|456.23|452.13|456.22|452.12|456.24|452.14|456.22|452.12|6
1634471190000|2021-10-17 11:46:30|456.25|452.15|456.29|452.19|456.3|452.2|456.22|452.12|6
1634471200000|2021-10-17 11:46:40|456.28|452.18|456.24|452.14|456.29|452.19|456.23|452.13|9
1634471210000|2021-10-17 11:46:50|456.25|452.15|456.27|452.17|456.28|452.18|456.24|452.14|7
1634471220000|2021-10-17 11:47:00|456.26|452.16|456.3|452.2|456.3|452.2|456.26|452.16|6
1634471230000|2021-10-17 11:47:10|456.29|452.19|456.26|452.16|456.29|452.19|456.26|452.16|3
1634471240000|2021-10-17 11:47:20|456.24|452.14|456.19|452.09|456.24|452.14|456.19|452.09|3
1634471250000|2021-10-17 11:47:30|456.15|452.05|456.03|451.93|456.15|452.05|456.02|451.92|6
1634471260000|2021-10-17 11:47:40|456.02|451.92|456.05|451.95|456.05|451.95|456.02|451.92|8
1634471270000|2021-10-17 11:47:50|456.04|451.94|456.12|452.02|456.14|452.04|456.04|451.94|11
1634471280000|2021-10-17 11:48:00|456.11|452.01|456.08|451.98|456.14|452.04|456.08|451.98|8
1634471290000|2021-10-17 11:48:10|456.09|451.99|456.05|451.95|456.09|451.99|456.05|451.95|8
1634471300000|2021-10-17 11:48:20|456.07|451.97|456.02|451.92|456.07|451.97|456.01|451.91|10
1634471310000|2021-10-17 11:48:30|456.03|451.93|456.03|451.93|456.03|451.93|456.02|451.92|3
1634471320000|2021-10-17 11:48:40|456.02|451.92|456.03|451.93|456.03|451.93|456.01|451.91|4
1634471330000|2021-10-17 11:48:50|456.06|451.96|456.14|452.04|456.14|452.04|456.06|451.96|11
1634471340000|2021-10-17 11:49:00|456.16|452.06|456.12|452.02|456.16|452.06|456.11|452.01|10
1634471350000|2021-10-17 11:49:10|456.13|452.03|456.27|452.17|456.27|452.17|456.13|452.03|8
1634471360000|2021-10-17 11:49:20|456.26|452.16|456.25|452.15|456.28|452.18|456.25|452.15|3
1634471370000|2021-10-17 11:49:30|456.26|452.16|456.26|452.16|456.26|452.16|456.25|452.15|5
1634471380000|2021-10-17 11:49:40|456.25|452.15|456.28|452.18|456.29|452.19|456.25|452.15|8
1634471390000|2021-10-17 11:49:50|456.27|452.17|456.28|452.18|456.29|452.19|456.25|452.15|10
1634471400000|2021-10-17 11:50:00|456.37|452.27|456.58|452.48|456.58|452.48|456.37|452.27|5
1634471410000|2021-10-17 11:50:10|456.55|452.45|456.74|452.64|456.75|452.65|456.55|452.45|12
1634471420000|2021-10-17 11:50:20|456.73|452.63|456.67|452.57|456.73|452.63|456.63|452.53|20
1634471430000|2021-10-17 11:50:30|456.68|452.58|456.6|452.5|456.68|452.58|456.6|452.5|5
1634471440000|2021-10-17 11:50:40|456.59|452.49|456.58|452.48|456.59|452.49|456.58|452.48|4
1634471450000|2021-10-17 11:50:50|456.57|452.47|456.57|452.47|456.57|452.47|456.57|452.47|1
1634471460000|2021-10-17 11:51:00|456.58|452.48|456.58|452.48|456.59|452.49|456.57|452.47|4
1634471470000|2021-10-17 11:51:10|456.57|452.47|456.59|452.49|456.59|452.49|456.57|452.47|4
1634471480000|2021-10-17 11:51:20|456.6|452.5|456.7|452.6|456.7|452.6|456.6|452.5|10
1634471490000|2021-10-17 11:51:30|456.68|452.58|456.68|452.58|456.68|452.58|456.68|452.58|1
1634471500000|2021-10-17 11:51:40|456.69|452.59|456.74|452.64|456.74|452.64|456.68|452.58|7
1634471510000|2021-10-17 11:51:50|456.73|452.63|456.75|452.65|456.75|452.65|456.73|452.63|3
1634471520000|2021-10-17 11:52:00|456.77|452.67|456.79|452.69|456.8|452.7|456.77|452.67|6
1634471530000|2021-10-17 11:52:10|456.77|452.67|456.73|452.63|456.78|452.68|456.73|452.63|6
1634471540000|2021-10-17 11:52:20|456.77|452.67|456.83|452.73|456.85|452.75|456.77|452.67|6
1634471550000|2021-10-17 11:52:30|456.85|452.75|456.89|452.79|456.89|452.79|456.85|452.75|6
1634471560000|2021-10-17 11:52:40|456.88|452.78|457.5|453.4|457.5|453.4|456.87|452.77|13
1634471570000|2021-10-17 11:52:50|457.47|453.37|457.49|453.39|457.5|453.4|457.47|453.37|3
1634471580000|2021-10-17 11:53:00|457.5|453.4|457.5|453.4|457.5|453.4|457.5|453.4|1
1634471590000|2021-10-17 11:53:10|457.49|453.39|457.41|453.31|457.5|453.4|457.41|453.31|3
1634471600000|2021-10-17 11:53:20|457.35|453.25|457.29|453.19|457.35|453.25|457.29|453.19|7
1634471610000|2021-10-17 11:53:30|457.28|453.18|457.27|453.17|457.29|453.19|457.19|453.09|12
1634471620000|2021-10-17 11:53:40|457.26|453.16|457.22|453.12|457.27|453.17|457.2|453.1|9
1634471630000|2021-10-17 11:53:50|457.23|453.13|457.24|453.14|457.26|453.16|457.23|453.13|6
1634471640000|2021-10-17 11:54:00|457.22|453.12|457.23|453.13|457.25|453.15|457.22|453.12|4
1634471650000|2021-10-17 11:54:10|457.24|453.14|457.7|453.6|457.7|453.6|457.23|453.13|18
1634471660000|2021-10-17 11:54:20|457.71|453.61|457.63|453.53|457.82|453.72|457.63|453.53|14
1634471670000|2021-10-17 11:54:30|457.62|453.52|457.49|453.39|457.62|453.52|457.49|453.39|6
1634471680000|2021-10-17 11:54:40|457.48|453.38|457.12|453.02|457.48|453.38|457.12|453.02|14
1634471690000|2021-10-17 11:54:50|457.1|453|456.98|452.88|457.1|453|456.96|452.86|11
1634471700000|2021-10-17 11:55:00|457|452.9|456.98|452.88|457.02|452.92|456.98|452.88|15
1634471710000|2021-10-17 11:55:10|456.99|452.89|457.01|452.91|457.06|452.96|456.99|452.89|18
1634471720000|2021-10-17 11:55:20|457|452.9|456.99|452.89|457|452.9|456.99|452.89|2
1634471730000|2021-10-17 11:55:30|456.96|452.86|456.6|452.5|456.96|452.86|456.6|452.5|17
1634471740000|2021-10-17 11:55:40|456.55|452.45|456.44|452.34|456.55|452.45|456.41|452.31|16
1634471750000|2021-10-17 11:55:50|456.45|452.35|456.32|452.22|456.45|452.35|456.31|452.21|16
1634471760000|2021-10-17 11:56:00|456.33|452.23|456.43|452.33|456.5|452.4|456.33|452.23|16
1634471770000|2021-10-17 11:56:10|456.45|452.35|456.49|452.39|456.49|452.39|456.45|452.35|5
1634471780000|2021-10-17 11:56:20|456.48|452.38|456.48|452.38|456.49|452.39|456.46|452.36|7
1634471790000|2021-10-17 11:56:30|456.49|452.39|456.47|452.37|456.49|452.39|456.47|452.37|4
1634471800000|2021-10-17 11:56:40|456.49|452.39|456.6|452.5|456.6|452.5|456.47|452.37|10
1634471810000|2021-10-17 11:56:50|456.56|452.46|456.63|452.53|456.65|452.55|456.55|452.45|6
1634471820000|2021-10-17 11:57:00|456.58|452.48|456.47|452.37|456.58|452.48|456.47|452.37|6
1634471830000|2021-10-17 11:57:10|456.5|452.4|456.5|452.4|456.51|452.41|456.5|452.4|5
1634471840000|2021-10-17 11:57:20|456.49|452.39|456.47|452.37|456.49|452.39|456.47|452.37|6
1634471850000|2021-10-17 11:57:30|456.48|452.38|456.48|452.38|456.48|452.38|456.47|452.37|3
1634471860000|2021-10-17 11:57:40|456.47|452.37|456.46|452.36|456.47|452.37|456.46|452.36|2
1634471870000|2021-10-17 11:57:50|456.44|452.34|456.05|451.95|456.44|452.34|456|451.9|15
1634471880000|2021-10-17 11:58:00|456.1|452|456.12|452.02|456.14|452.04|456.1|452|11
1634471890000|2021-10-17 11:58:10|456.08|451.98|456.11|452.01|456.12|452.02|456.08|451.98|9
1634471900000|2021-10-17 11:58:20|456.1|452|456.11|452.01|456.14|452.04|456.06|451.96|15
1634471910000|2021-10-17 11:58:30|456.1|452|455.95|451.85|456.11|452.01|455.95|451.85|14
1634471920000|2021-10-17 11:58:40|455.97|451.87|455.95|451.85|455.97|451.87|455.95|451.85|5
1634471940000|2021-10-17 11:59:00|455.96|451.86|456.15|452.05|456.18|452.08|455.96|451.86|13
1634471950000|2021-10-17 11:59:10|456.28|452.18|456.3|452.2|456.31|452.21|456.28|452.18|7
1634471960000|2021-10-17 11:59:20|456.31|452.21|456.34|452.24|456.36|452.26|456.31|452.21|5
1634471980000|2021-10-17 11:59:40|456.33|452.23|455.82|451.72|456.34|452.24|455.81|451.71|15
1634471990000|2021-10-17 11:59:50|455.81|451.71|455.42|451.32|455.81|451.71|455.4|451.3|18
1634472000000|2021-10-17 12:00:00|455.4|451.3|455.4|451.3|455.42|451.32|455.37|451.27|15
1634472010000|2021-10-17 12:00:10|455.41|451.31|455.61|451.51|455.61|451.51|455.41|451.31|17
1634472020000|2021-10-17 12:00:20|455.62|451.52|455.68|451.58|455.72|451.62|455.49|451.39|21
1634472030000|2021-10-17 12:00:30|455.77|451.67|455.77|451.67|455.77|451.67|455.76|451.66|7
1634472040000|2021-10-17 12:00:40|455.78|451.68|455.7|451.6|455.78|451.68|455.67|451.57|16
1634472050000|2021-10-17 12:00:50|455.69|451.59|455.68|451.58|455.69|451.59|455.63|451.53|9
1634472060000|2021-10-17 12:01:00|455.69|451.59|455.61|451.51|455.7|451.6|455.61|451.51|9
1634472070000|2021-10-17 12:01:10|455.62|451.52|455.5|451.4|455.63|451.53|455.5|451.4|12
1634472080000|2021-10-17 12:01:20|455.51|451.41|455.58|451.48|455.63|451.53|455.5|451.4|13
1634472090000|2021-10-17 12:01:30|455.6|451.5|455.68|451.58|455.68|451.58|455.57|451.47|8
1634472100000|2021-10-17 12:01:40|455.69|451.59|455.86|451.76|455.86|451.76|455.69|451.59|8
1634472110000|2021-10-17 12:01:50|455.9|451.8|455.88|451.78|455.9|451.8|455.88|451.78|3
1634472120000|2021-10-17 12:02:00|455.86|451.76|455.78|451.68|455.87|451.77|455.78|451.68|5
1634472130000|2021-10-17 12:02:10|455.77|451.67|455.51|451.41|455.78|451.68|455.51|451.41|18
1634472140000|2021-10-17 12:02:20|455.52|451.42|455.64|451.54|455.65|451.55|455.52|451.42|9
1634472150000|2021-10-17 12:02:30|455.62|451.52|455.54|451.44|455.62|451.52|455.51|451.41|9
1634472160000|2021-10-17 12:02:40|455.57|451.47|455.61|451.51|455.62|451.52|455.57|451.47|10
1634472170000|2021-10-17 12:02:50|455.62|451.52|455.55|451.45|455.62|451.52|455.52|451.42|9
1634472180000|2021-10-17 12:03:00|455.58|451.48|455.54|451.44|455.58|451.48|455.54|451.44|3
1634472190000|2021-10-17 12:03:10|455.57|451.47|455.54|451.44|455.57|451.47|455.54|451.44|4
1634472200000|2021-10-17 12:03:20|455.52|451.42|455.49|451.39|455.52|451.42|455.49|451.39|9
1634472210000|2021-10-17 12:03:30|455.46|451.36|455.13|451.03|455.47|451.37|455.07|450.97|19
1634472220000|2021-10-17 12:03:40|455.14|451.04|455.34|451.24|455.35|451.25|455.07|450.97|23
1634472230000|2021-10-17 12:03:50|455.35|451.25|455.5|451.4|455.5|451.4|455.35|451.25|14
1634472240000|2021-10-17 12:04:00|455.48|451.38|455.37|451.27|455.48|451.38|455.37|451.27|10
1634472250000|2021-10-17 12:04:10|455.36|451.26|455.07|450.97|455.36|451.26|455.07|450.97|16
1634472260000|2021-10-17 12:04:20|455.06|450.96|455.02|450.92|455.06|450.96|454.94|450.84|20
1634472270000|2021-10-17 12:04:30|455.01|450.91|455.18|451.08|455.19|451.09|455.01|450.91|11
1634472280000|2021-10-17 12:04:40|455.2|451.1|455|450.9|455.21|451.11|455|450.9|20
1634472290000|2021-10-17 12:04:50|455.01|450.91|454.93|450.83|455.01|450.91|454.9|450.8|16
1634472300000|2021-10-17 12:05:00|454.92|450.82|454.76|450.66|454.93|450.83|454.76|450.66|17
1634472310000|2021-10-17 12:05:10|454.72|450.62|454.45|450.35|454.72|450.62|454.24|450.14|25
1634472320000|2021-10-17 12:05:20|454.43|450.33|454.45|450.35|454.47|450.37|454.43|450.33|10
1634472330000|2021-10-17 12:05:30|454.46|450.36|454.47|450.37|454.47|450.37|454.44|450.34|9
1634472340000|2021-10-17 12:05:40|454.46|450.36|454.2|450.1|454.46|450.36|454.17|450.07|26
1634472350000|2021-10-17 12:05:50|454.18|450.08|454.31|450.21|454.34|450.24|454.12|450.02|19
1634472360000|2021-10-17 12:06:00|454.28|450.18|453.95|449.85|454.3|450.2|453.94|449.84|26
1634472370000|2021-10-17 12:06:10|453.91|449.81|453.71|449.61|453.91|449.81|453.51|449.41|28
1634472380000|2021-10-17 12:06:20|453.7|449.6|453.76|449.66|453.76|449.66|453.62|449.52|13
1634472390000|2021-10-17 12:06:30|453.78|449.68|453.84|449.74|453.85|449.75|453.78|449.68|19
1634472400000|2021-10-17 12:06:40|453.81|449.71|453.55|449.45|453.81|449.71|453.55|449.45|18
1634472410000|2021-10-17 12:06:50|453.57|449.47|453.48|449.38|453.59|449.49|453.43|449.33|19
1634472420000|2021-10-17 12:07:00|453.46|449.36|453.52|449.42|453.53|449.43|453.46|449.36|18
1634472430000|2021-10-17 12:07:10|453.51|449.41|453.39|449.29|453.52|449.42|453.31|449.21|27
1634472440000|2021-10-17 12:07:20|453.34|449.24|452.51|448.41|453.35|449.25|452.4|448.3|32
1634472450000|2021-10-17 12:07:30|452.53|448.43|453.03|448.93|453.04|448.94|452.53|448.43|23
1634472460000|2021-10-17 12:07:40|453.05|448.95|453.15|449.05|453.15|449.05|453.03|448.93|15
1634472470000|2021-10-17 12:07:50|453.16|449.06|453.38|449.28|453.41|449.31|453.16|449.06|18
1634472480000|2021-10-17 12:08:00|453.4|449.3|453.46|449.36|453.46|449.36|453.26|449.16|24
1634472490000|2021-10-17 12:08:10|453.47|449.37|453.14|449.04|453.47|449.37|453.14|449.04|24
1634472500000|2021-10-17 12:08:20|453.12|449.02|453.3|449.2|453.31|449.21|453.08|448.98|22
1634472510000|2021-10-17 12:08:30|453.31|449.21|453.67|449.57|453.67|449.57|453.31|449.21|16
1634472520000|2021-10-17 12:08:40|453.74|449.64|453.41|449.31|453.78|449.68|453.41|449.31|25
1634472530000|2021-10-17 12:08:50|453.42|449.32|453.75|449.65|453.79|449.69|453.23|449.13|24
1634472540000|2021-10-17 12:09:00|453.73|449.63|453.6|449.5|453.76|449.66|453.58|449.48|23
1634472550000|2021-10-17 12:09:10|453.59|449.49|453.59|449.49|453.59|449.49|453.58|449.48|3
1634472560000|2021-10-17 12:09:20|453.58|449.48|453.52|449.42|453.6|449.5|453.48|449.38|8
1634472570000|2021-10-17 12:09:30|453.54|449.44|453.43|449.33|453.54|449.44|453.43|449.33|4
1634472590000|2021-10-17 12:09:50|453.41|449.31|453.99|449.89|453.99|449.89|453.41|449.31|17
1634472600000|2021-10-17 12:10:00|453.98|449.88|454.1|450|454.16|450.06|453.98|449.88|23
1634472610000|2021-10-17 12:10:10|454.11|450.01|453.89|449.79|454.12|450.02|453.89|449.79|15
1634472620000|2021-10-17 12:10:20|453.88|449.78|453.68|449.58|453.89|449.79|453.68|449.58|14
1634472630000|2021-10-17 12:10:30|453.67|449.57|453.59|449.49|453.67|449.57|453.59|449.49|7
1634472640000|2021-10-17 12:10:40|453.58|449.48|453.69|449.59|453.7|449.6|453.58|449.48|11
1634472650000|2021-10-17 12:10:50|453.7|449.6|453.83|449.73|453.98|449.88|453.7|449.6|17
1634472660000|2021-10-17 12:11:00|453.81|449.71|453.81|449.71|453.83|449.73|453.8|449.7|11
1634472670000|2021-10-17 12:11:10|453.8|449.7|453.67|449.57|453.82|449.72|453.65|449.55|14
1634472680000|2021-10-17 12:11:20|453.65|449.55|453.61|449.51|453.66|449.56|453.53|449.43|21
1634472690000|2021-10-17 12:11:30|453.64|449.54|453.68|449.58|453.71|449.61|453.62|449.52|21
1634472700000|2021-10-17 12:11:40|453.7|449.6|453.66|449.56|453.7|449.6|453.65|449.55|7
1634472710000|2021-10-17 12:11:50|453.67|449.57|453.66|449.56|453.68|449.58|453.66|449.56|14
1634472720000|2021-10-17 12:12:00|453.62|449.52|453.53|449.43|453.62|449.52|453.32|449.22|19
1634472730000|2021-10-17 12:12:10|453.49|449.39|453.53|449.43|453.6|449.5|453.49|449.39|21
1634472740000|2021-10-17 12:12:20|453.51|449.41|453.25|449.15|453.51|449.41|453.25|449.15|23
1634472750000|2021-10-17 12:12:30|453.29|449.19|453.32|449.22|453.32|449.22|453.29|449.19|16
1634472760000|2021-10-17 12:12:40|453.33|449.23|453.41|449.31|453.44|449.34|453.33|449.23|17
1634472770000|2021-10-17 12:12:50|453.44|449.34|453.4|449.3|453.44|449.34|453.38|449.28|13
1634472780000|2021-10-17 12:13:00|453.42|449.32|453.52|449.42|453.6|449.5|453.42|449.32|12
1634472790000|2021-10-17 12:13:10|453.53|449.43|453.43|449.33|453.53|449.43|453.43|449.33|19
1634472800000|2021-10-17 12:13:20|453.41|449.31|453.32|449.22|453.41|449.31|453.32|449.22|18
1634472810000|2021-10-17 12:13:30|453.34|449.24|453.46|449.36|453.46|449.36|453.28|449.18|19
1634472820000|2021-10-17 12:13:40|453.44|449.34|453.38|449.28|453.47|449.37|453.38|449.28|13
1634472830000|2021-10-17 12:13:50|453.39|449.29|453.32|449.22|453.48|449.38|453.32|449.22|28
1634472840000|2021-10-17 12:14:00|453.31|449.21|453.24|449.14|453.31|449.21|453.21|449.11|16
1634472850000|2021-10-17 12:14:10|453.25|449.15|453.2|449.1|453.25|449.15|453.2|449.1|7
1634472860000|2021-10-17 12:14:20|453.17|449.07|453.23|449.13|453.27|449.17|453.16|449.06|17
1634472870000|2021-10-17 12:14:30|453.22|449.12|453.14|449.04|453.23|449.13|453.14|449.04|15
1634472880000|2021-10-17 12:14:40|453.13|449.03|453.16|449.06|453.16|449.06|453.12|449.02|11
1634472890000|2021-10-17 12:14:50|453.15|449.05|453.19|449.09|453.2|449.1|453.13|449.03|14
1634472900000|2021-10-17 12:15:00|453.14|449.04|453.14|449.04|453.14|449.04|453.09|448.99|9
1634472910000|2021-10-17 12:15:10|453.12|449.02|453.19|449.09|453.19|449.09|453.1|449|11
1634472920000|2021-10-17 12:15:20|453.18|449.08|453.44|449.34|453.45|449.35|453.18|449.08|16
1634472930000|2021-10-17 12:15:30|453.46|449.36|453.52|449.42|453.55|449.45|453.46|449.36|9
1634472940000|2021-10-17 12:15:40|453.53|449.43|453.54|449.44|453.54|449.44|453.45|449.35|15
1634472950000|2021-10-17 12:15:50|453.51|449.41|453.51|449.41|453.51|449.41|453.48|449.38|6
1634472960000|2021-10-17 12:16:00|453.5|449.4|453.48|449.38|453.51|449.41|453.48|449.38|4
1634472970000|2021-10-17 12:16:10|453.45|449.35|453.39|449.29|453.45|449.35|453.39|449.29|4
1634472980000|2021-10-17 12:16:20|453.37|449.27|453.32|449.22|453.37|449.27|453.31|449.21|6
1634472990000|2021-10-17 12:16:30|453.31|449.21|453.32|449.22|453.32|449.22|453.31|449.21|4
1634473000000|2021-10-17 12:16:40|453.31|449.21|453.52|449.42|453.52|449.42|453.24|449.14|17
1634473010000|2021-10-17 12:16:50|453.51|449.41|453.6|449.5|453.6|449.5|453.51|449.41|9
1634473020000|2021-10-17 12:17:00|453.59|449.49|453.56|449.46|453.61|449.51|453.5|449.4|10
1634473030000|2021-10-17 12:17:10|453.6|449.5|453.59|449.49|453.6|449.5|453.59|449.49|4
1634473040000|2021-10-17 12:17:20|453.58|449.48|453.56|449.46|453.59|449.49|453.56|449.46|6
1634473050000|2021-10-17 12:17:30|453.54|449.44|453.66|449.56|453.66|449.56|453.53|449.43|8
1634473060000|2021-10-17 12:17:40|453.67|449.57|453.75|449.65|453.91|449.81|453.67|449.57|14
1634473070000|2021-10-17 12:17:50|453.74|449.64|453.77|449.67|453.78|449.68|453.72|449.62|8
1634473080000|2021-10-17 12:18:00|453.74|449.64|453.74|449.64|453.74|449.64|453.71|449.61|6
1634473090000|2021-10-17 12:18:10|453.78|449.68|453.73|449.63|453.78|449.68|453.73|449.63|6
1634473100000|2021-10-17 12:18:20|453.72|449.62|453.6|449.5|453.73|449.63|453.6|449.5|10
1634473110000|2021-10-17 12:18:30|453.72|449.62|453.7|449.6|453.72|449.62|453.58|449.48|6
1634473120000|2021-10-17 12:18:40|453.69|449.59|453.73|449.63|453.73|449.63|453.68|449.58|6
1634473130000|2021-10-17 12:18:50|453.74|449.64|453.74|449.64|453.75|449.65|453.73|449.63|5
1634473140000|2021-10-17 12:19:00|453.73|449.63|453.81|449.71|453.81|449.71|453.73|449.63|12
1634473150000|2021-10-17 12:19:10|453.82|449.72|453.91|449.81|453.91|449.81|453.82|449.72|5
1634473160000|2021-10-17 12:19:20|453.92|449.82|453.89|449.79|453.92|449.82|453.89|449.79|8
1634473170000|2021-10-17 12:19:30|453.88|449.78|453.89|449.79|453.9|449.8|453.88|449.78|6
1634473180000|2021-10-17 12:19:40|453.9|449.8|453.88|449.78|453.9|449.8|453.88|449.78|3
1634473190000|2021-10-17 12:19:50|453.85|449.75|453.69|449.59|453.85|449.75|453.69|449.59|14
1634473200000|2021-10-17 12:20:00|453.71|449.61|453.69|449.59|453.71|449.61|453.66|449.56|9
1634473210000|2021-10-17 12:20:10|453.7|449.6|454.2|450.1|454.2|450.1|453.69|449.59|12
1634473220000|2021-10-17 12:20:20|454.22|450.12|453.81|449.71|454.23|450.13|453.81|449.71|31
1634473230000|2021-10-17 12:20:30|453.8|449.7|453.86|449.76|453.86|449.76|453.6|449.5|22
1634473240000|2021-10-17 12:20:40|453.81|449.71|453.72|449.62|453.81|449.71|453.72|449.62|8
1634473250000|2021-10-17 12:20:50|453.74|449.64|453.88|449.78|453.89|449.79|453.74|449.64|5
1634473260000|2021-10-17 12:21:00|453.89|449.79|453.87|449.77|453.91|449.81|453.8|449.7|16
1634473270000|2021-10-17 12:21:10|453.85|449.75|453.87|449.77|453.88|449.78|453.85|449.75|10
1634473280000|2021-10-17 12:21:20|453.85|449.75|453.79|449.69|453.85|449.75|453.79|449.69|7
1634473290000|2021-10-17 12:21:30|453.81|449.71|453.82|449.72|453.82|449.72|453.81|449.71|4
1634473310000|2021-10-17 12:21:50|453.81|449.71|453.71|449.61|453.82|449.72|453.71|449.61|8
1634473320000|2021-10-17 12:22:00|453.7|449.6|453.67|449.57|453.7|449.6|453.66|449.56|8
1634473330000|2021-10-17 12:22:10|453.66|449.56|453.63|449.53|453.66|449.56|453.63|449.53|4
1634473340000|2021-10-17 12:22:20|453.64|449.54|453.68|449.58|453.68|449.58|453.63|449.53|4
1634473350000|2021-10-17 12:22:30|453.67|449.57|453.7|449.6|453.7|449.6|453.67|449.57|5
1634473360000|2021-10-17 12:22:40|453.69|449.59|453.71|449.61|453.71|449.61|453.69|449.59|3
1634473370000|2021-10-17 12:22:50|453.72|449.62|454.02|449.92|454.03|449.93|453.72|449.62|12
1634473380000|2021-10-17 12:23:00|453.97|449.87|453.51|449.41|453.97|449.87|453.51|449.41|20
1634473390000|2021-10-17 12:23:10|453.52|449.42|453.52|449.42|453.52|449.42|453.51|449.41|3
1634473400000|2021-10-17 12:23:20|453.51|449.41|453.43|449.33|453.51|449.41|453.42|449.32|10
1634473410000|2021-10-17 12:23:30|453.42|449.32|453.42|449.32|453.42|449.32|453.41|449.31|3
1634473420000|2021-10-17 12:23:40|453.41|449.31|453.5|449.4|453.52|449.42|453.41|449.31|8
1634473430000|2021-10-17 12:23:50|453.45|449.35|453.31|449.21|453.45|449.35|453.31|449.21|13
1634473440000|2021-10-17 12:24:00|453.3|449.2|453.57|449.47|453.6|449.5|453.3|449.2|18
1634473450000|2021-10-17 12:24:10|453.6|449.5|453.48|449.38|453.6|449.5|453.48|449.38|8
1634473460000|2021-10-17 12:24:20|453.49|449.39|453.46|449.36|453.51|449.41|453.44|449.34|11
1634473470000|2021-10-17 12:24:30|453.44|449.34|453.41|449.31|453.44|449.34|453.41|449.31|6
1634473480000|2021-10-17 12:24:40|453.4|449.3|453.31|449.21|453.41|449.31|453.31|449.21|8
1634473490000|2021-10-17 12:24:50|453.32|449.22|453.12|449.02|453.37|449.27|453.11|449.01|19
1634473500000|2021-10-17 12:25:00|453.16|449.06|453.44|449.34|453.44|449.34|453.16|449.06|17
1634473510000|2021-10-17 12:25:10|453.46|449.36|453.24|449.14|453.46|449.36|453.24|449.14|13
1634473520000|2021-10-17 12:25:20|453.23|449.13|453.23|449.13|453.26|449.16|453.21|449.11|19
1634473530000|2021-10-17 12:25:30|453.24|449.14|453.16|449.06|453.24|449.14|453.16|449.06|21
1634473540000|2021-10-17 12:25:40|453.15|449.05|453.18|449.08|453.2|449.1|453.08|448.98|16
1634473550000|2021-10-17 12:25:50|453.19|449.09|453.2|449.1|453.2|449.1|453.19|449.09|2
1634473560000|2021-10-17 12:26:00|453.19|449.09|453.18|449.08|453.21|449.11|453.18|449.08|4
1634473570000|2021-10-17 12:26:10|453.17|449.07|453.19|449.09|453.21|449.11|453.17|449.07|11
1634473580000|2021-10-17 12:26:20|453.18|449.08|453.26|449.16|453.26|449.16|453.18|449.08|8
1634473590000|2021-10-17 12:26:30|453.24|449.14|453.18|449.08|453.24|449.14|453.12|449.02|12
1634473600000|2021-10-17 12:26:40|453.16|449.06|453.38|449.28|453.38|449.28|453.12|449.02|17
1634473610000|2021-10-17 12:26:50|453.46|449.36|453.57|449.47|453.57|449.47|453.46|449.36|12
1634473620000|2021-10-17 12:27:00|453.56|449.46|453.68|449.58|453.68|449.58|453.56|449.46|16
1634473630000|2021-10-17 12:27:10|453.69|449.59|453.7|449.6|453.7|449.6|453.69|449.59|8
1634473640000|2021-10-17 12:27:20|453.69|449.59|453.7|449.6|453.73|449.63|453.69|449.59|14
1634473650000|2021-10-17 12:27:30|453.68|449.58|453.71|449.61|453.72|449.62|453.68|449.58|9
1634473660000|2021-10-17 12:27:40|453.7|449.6|453.69|449.59|453.7|449.6|453.68|449.58|7
1634473670000|2021-10-17 12:27:50|453.68|449.58|453.81|449.71|453.81|449.71|453.68|449.58|12
1634473680000|2021-10-17 12:28:00|453.77|449.67|453.93|449.83|453.93|449.83|453.75|449.65|11
1634473690000|2021-10-17 12:28:10|453.94|449.84|453.81|449.71|453.94|449.84|453.8|449.7|19
1634473700000|2021-10-17 12:28:20|453.8|449.7|453.77|449.67|453.82|449.72|453.76|449.66|18
1634473710000|2021-10-17 12:28:30|453.76|449.66|453.78|449.68|453.79|449.69|453.74|449.64|11
1634473720000|2021-10-17 12:28:40|453.81|449.71|453.81|449.71|453.81|449.71|453.81|449.71|1
1634473730000|2021-10-17 12:28:50|453.79|449.69|453.84|449.74|453.84|449.74|453.79|449.69|9
1634473740000|2021-10-17 12:29:00|453.82|449.72|453.77|449.67|453.83|449.73|453.77|449.67|11
1634473750000|2021-10-17 12:29:10|453.73|449.63|453.73|449.63|453.73|449.63|453.73|449.63|1
1634473760000|2021-10-17 12:29:20|453.75|449.65|453.75|449.65|453.75|449.65|453.75|449.65|1
1634473770000|2021-10-17 12:29:30|453.76|449.66|453.76|449.66|453.76|449.66|453.76|449.66|1
1634473780000|2021-10-17 12:29:40|453.74|449.64|453.74|449.64|453.74|449.64|453.74|449.64|1
1634473790000|2021-10-17 12:29:50|453.75|449.65|453.77|449.67|453.78|449.68|453.75|449.65|7
1634473800000|2021-10-17 12:30:00|453.76|449.66|453.58|449.48|453.76|449.66|453.57|449.47|13
1634473810000|2021-10-17 12:30:10|453.57|449.47|453.58|449.48|453.6|449.5|453.57|449.47|14
1634473820000|2021-10-17 12:30:20|453.59|449.49|453.81|449.71|453.85|449.75|453.58|449.48|20
1634473830000|2021-10-17 12:30:30|453.82|449.72|453.59|449.49|453.85|449.75|453.59|449.49|18
1634473840000|2021-10-17 12:30:40|453.62|449.52|453.66|449.56|453.66|449.56|453.61|449.51|9
1634473850000|2021-10-17 12:30:50|453.67|449.57|453.76|449.66|453.76|449.66|453.65|449.55|7
1634473860000|2021-10-17 12:31:00|453.74|449.64|453.8|449.7|453.8|449.7|453.69|449.59|8
1634473870000|2021-10-17 12:31:10|453.79|449.69|453.79|449.69|453.8|449.7|453.78|449.68|5
1634473880000|2021-10-17 12:31:20|453.8|449.7|453.8|449.7|453.8|449.7|453.78|449.68|3
1634473890000|2021-10-17 12:31:30|453.79|449.69|453.83|449.73|453.83|449.73|453.79|449.69|3
1634473900000|2021-10-17 12:31:40|453.82|449.72|453.78|449.68|453.82|449.72|453.78|449.68|10
1634473910000|2021-10-17 12:31:50|453.75|449.65|453.75|449.65|453.75|449.65|453.75|449.65|1
1634473920000|2021-10-17 12:32:00|453.72|449.62|453.79|449.69|453.79|449.69|453.65|449.55|17
1634473930000|2021-10-17 12:32:10|453.78|449.68|453.79|449.69|453.79|449.69|453.78|449.68|2
1634473940000|2021-10-17 12:32:20|453.8|449.7|453.8|449.7|453.8|449.7|453.79|449.69|3
1634473950000|2021-10-17 12:32:30|453.81|449.71|453.8|449.7|453.81|449.71|453.79|449.69|4
1634473960000|2021-10-17 12:32:40|453.79|449.69|453.8|449.7|453.8|449.7|453.79|449.69|2
1634473970000|2021-10-17 12:32:50|453.81|449.71|453.81|449.71|453.83|449.73|453.81|449.71|4
1634473980000|2021-10-17 12:33:00|453.82|449.72|453.83|449.73|453.83|449.73|453.8|449.7|4
1634473990000|2021-10-17 12:33:10|453.81|449.71|453.81|449.71|453.81|449.71|453.8|449.7|3
1634474000000|2021-10-17 12:33:20|453.8|449.7|453.83|449.73|453.83|449.73|453.8|449.7|3
1634474030000|2021-10-17 12:33:50|453.84|449.74|453.84|449.74|453.84|449.74|453.84|449.74|1
1634474040000|2021-10-17 12:34:00|453.9|449.8|454.11|450.01|454.2|450.1|453.9|449.8|17
1634474050000|2021-10-17 12:34:10|454.12|450.02|454.12|450.02|454.12|450.02|454.11|450.01|3
1634474060000|2021-10-17 12:34:20|454.14|450.04|454.02|449.92|454.15|450.05|454.02|449.92|8
1634474070000|2021-10-17 12:34:30|454.01|449.91|454|449.9|454.02|449.92|453.99|449.89|9
1634474080000|2021-10-17 12:34:40|454.03|449.93|454.17|450.07|454.17|450.07|454.03|449.93|11
1634474090000|2021-10-17 12:34:50|454.16|450.06|454.16|450.06|454.16|450.06|454.16|450.06|1
1634474100000|2021-10-17 12:35:00|454.14|450.04|454.12|450.02|454.14|450.04|454.12|450.02|2
1634474110000|2021-10-17 12:35:10|454.1|450|454.1|450|454.12|450.02|454.1|450|13
1634474120000|2021-10-17 12:35:20|454.11|450.01|454.11|450.01|454.12|450.02|454.1|450|5
1634474130000|2021-10-17 12:35:30|454.12|450.02|454.13|450.03|454.13|450.03|454.11|450.01|6
1634474140000|2021-10-17 12:35:40|454.14|450.04|454.03|449.93|454.14|450.04|454.03|449.93|5
1634474150000|2021-10-17 12:35:50|454.01|449.91|454.01|449.91|454.01|449.91|454|449.9|3
1634474160000|2021-10-17 12:36:00|454|449.9|454|449.9|454.01|449.91|454|449.9|3
1634474170000|2021-10-17 12:36:10|453.99|449.89|454.06|449.96|454.06|449.96|453.99|449.89|3
1634474180000|2021-10-17 12:36:20|454.09|449.99|454.09|449.99|454.1|450|454.06|449.96|6
1634474190000|2021-10-17 12:36:30|454.11|450.01|454.11|450.01|454.11|450.01|454.11|450.01|1
1634474200000|2021-10-17 12:36:40|454.12|450.02|454.15|450.05|454.17|450.07|454.12|450.02|5
1634474210000|2021-10-17 12:36:50|454.16|450.06|454.13|450.03|454.16|450.06|454.13|450.03|11
1634474220000|2021-10-17 12:37:00|454.15|450.05|454.15|450.05|454.21|450.11|454.13|450.03|13
1634474230000|2021-10-17 12:37:10|454.18|450.08|454.12|450.02|454.18|450.08|454.12|450.02|3
1634474240000|2021-10-17 12:37:20|454.13|450.03|454.15|450.05|454.16|450.06|454.08|449.98|13
1634474250000|2021-10-17 12:37:30|454.14|450.04|454.18|450.08|454.18|450.08|454.14|450.04|7
1634474260000|2021-10-17 12:37:40|454.19|450.09|454.19|450.09|454.2|450.1|454.19|450.09|3
1634474270000|2021-10-17 12:37:50|454.2|450.1|454.18|450.08|454.2|450.1|454.18|450.08|3
1634474280000|2021-10-17 12:38:00|454.19|450.09|454.14|450.04|454.19|450.09|454.14|450.04|6
1634474290000|2021-10-17 12:38:10|454.13|450.03|454.13|450.03|454.13|450.03|454.13|450.03|1
1634474310000|2021-10-17 12:38:30|454.11|450.01|454.11|450.01|454.13|450.03|454.1|450|9
1634474320000|2021-10-17 12:38:40|454.1|450|454.11|450.01|454.11|450.01|454.08|449.98|12
1634474330000|2021-10-17 12:38:50|454.1|450|454.1|450|454.1|450|454.09|449.99|5
1634474340000|2021-10-17 12:39:00|454.08|449.98|453.94|449.84|454.08|449.98|453.94|449.84|12
1634474350000|2021-10-17 12:39:10|453.93|449.83|453.9|449.8|453.94|449.84|453.9|449.8|10
1634474360000|2021-10-17 12:39:20|453.89|449.79|453.9|449.8|453.9|449.8|453.89|449.79|2
1634474370000|2021-10-17 12:39:30|453.89|449.79|453.83|449.73|453.92|449.82|453.82|449.72|15
1634474380000|2021-10-17 12:39:40|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1634474390000|2021-10-17 12:39:50|453.83|449.73|453.82|449.72|453.86|449.76|453.81|449.71|10
1634474400000|2021-10-17 12:40:00|453.81|449.71|453.79|449.69|453.84|449.74|453.79|449.69|8
1634474410000|2021-10-17 12:40:10|453.8|449.7|453.8|449.7|453.8|449.7|453.79|449.69|5
1634474430000|2021-10-17 12:40:30|453.81|449.71|453.69|449.59|453.81|449.71|453.65|449.55|14
1634474440000|2021-10-17 12:40:40|453.68|449.58|453.65|449.55|453.69|449.59|453.65|449.55|3
1634474450000|2021-10-17 12:40:50|453.64|449.54|453.63|449.53|453.64|449.54|453.63|449.53|4
1634474460000|2021-10-17 12:41:00|453.58|449.48|453.58|449.48|453.58|449.48|453.58|449.48|1
1634474470000|2021-10-17 12:41:10|453.59|449.49|453.49|449.39|453.59|449.49|453.41|449.31|9
1634474480000|2021-10-17 12:41:20|453.44|449.34|453.47|449.37|453.48|449.38|453.43|449.33|8
1634474490000|2021-10-17 12:41:30|453.48|449.38|453.5|449.4|453.5|449.4|453.48|449.38|5
1634474500000|2021-10-17 12:41:40|453.49|449.39|453.56|449.46|453.57|449.47|453.49|449.39|8
1634474510000|2021-10-17 12:41:50|453.64|449.54|453.75|449.65|453.77|449.67|453.64|449.54|12
1634474520000|2021-10-17 12:42:00|453.76|449.66|453.92|449.82|453.93|449.83|453.76|449.66|8
1634474530000|2021-10-17 12:42:10|453.93|449.83|453.93|449.83|453.93|449.83|453.93|449.83|1
1634474540000|2021-10-17 12:42:20|453.94|449.84|453.96|449.86|453.96|449.86|453.93|449.83|3
1634474550000|2021-10-17 12:42:30|453.95|449.85|453.94|449.84|453.96|449.86|453.94|449.84|4
1634474560000|2021-10-17 12:42:40|453.92|449.82|453.92|449.82|453.92|449.82|453.92|449.82|1
1634474570000|2021-10-17 12:42:50|453.93|449.83|453.9|449.8|453.93|449.83|453.9|449.8|5
1634474580000|2021-10-17 12:43:00|453.87|449.77|453.8|449.7|453.87|449.77|453.8|449.7|6
1634474590000|2021-10-17 12:43:10|453.78|449.68|453.71|449.61|453.78|449.68|453.7|449.6|7
1634474600000|2021-10-17 12:43:20|453.7|449.6|453.72|449.62|453.73|449.63|453.68|449.58|16
1634474610000|2021-10-17 12:43:30|453.71|449.61|453.65|449.55|453.71|449.61|453.65|449.55|5
1634474620000|2021-10-17 12:43:40|453.64|449.54|453.5|449.4|453.64|449.54|453.5|449.4|11
1634474630000|2021-10-17 12:43:50|453.49|449.39|453.2|449.1|453.49|449.39|453.2|449.1|13
1634474640000|2021-10-17 12:44:00|453.21|449.11|453.36|449.26|453.43|449.33|453.14|449.04|13
1634474650000|2021-10-17 12:44:10|453.39|449.29|453.59|449.49|453.59|449.49|453.39|449.29|14
1634474660000|2021-10-17 12:44:20|453.6|449.5|453.82|449.72|453.86|449.76|453.6|449.5|15
1634474670000|2021-10-17 12:44:30|453.83|449.73|453.92|449.82|453.92|449.82|453.83|449.73|12
1634474680000|2021-10-17 12:44:40|453.91|449.81|453.84|449.74|453.91|449.81|453.83|449.73|10
1634474690000|2021-10-17 12:44:50|453.83|449.73|453.83|449.73|453.84|449.74|453.81|449.71|11
1634474700000|2021-10-17 12:45:00|453.82|449.72|453.87|449.77|453.87|449.77|453.81|449.71|4
1634474710000|2021-10-17 12:45:10|453.88|449.78|454.05|449.95|454.05|449.95|453.88|449.78|10
1634474720000|2021-10-17 12:45:20|454.03|449.93|454.33|450.23|454.33|450.23|454|449.9|20
1634474730000|2021-10-17 12:45:30|454.34|450.24|454.46|450.36|454.46|450.36|454.33|450.23|8
1634474740000|2021-10-17 12:45:40|454.47|450.37|454.5|450.4|454.51|450.41|454.47|450.37|5
1634474750000|2021-10-17 12:45:50|454.49|450.39|454.46|450.36|454.5|450.4|454.45|450.35|8
1634474760000|2021-10-17 12:46:00|454.47|450.37|454.51|450.41|454.51|450.41|454.45|450.35|9
1634474770000|2021-10-17 12:46:10|454.5|450.4|454.5|450.4|454.54|450.44|454.5|450.4|11
1634474780000|2021-10-17 12:46:20|454.49|450.39|454.48|450.38|454.5|450.4|454.47|450.37|6
1634474790000|2021-10-17 12:46:30|454.49|450.39|454.53|450.43|454.53|450.43|454.48|450.38|16
1634474800000|2021-10-17 12:46:40|454.52|450.42|454.5|450.4|454.55|450.45|454.49|450.39|11
1634474810000|2021-10-17 12:46:50|454.49|450.39|454.5|450.4|454.51|450.41|454.49|450.39|9
1634474820000|2021-10-17 12:47:00|454.49|450.39|454.45|450.35|454.5|450.4|454.44|450.34|13
1634474830000|2021-10-17 12:47:10|454.44|450.34|454.32|450.22|454.44|450.34|454.28|450.18|11
1634474840000|2021-10-17 12:47:20|454.34|450.24|454.33|450.23|454.34|450.24|454.33|450.23|2
1634474850000|2021-10-17 12:47:30|454.37|450.27|454.33|450.23|454.37|450.27|454.33|450.23|4
1634474860000|2021-10-17 12:47:40|454.31|450.21|454.31|450.21|454.31|450.21|454.31|450.21|1
1634474890000|2021-10-17 12:48:10|454.32|450.22|454.44|450.34|454.44|450.34|454.32|450.22|4
1634474900000|2021-10-17 12:48:20|454.45|450.35|454.58|450.48|454.59|450.49|454.44|450.34|9
1634474910000|2021-10-17 12:48:30|454.59|450.49|454.6|450.5|454.6|450.5|454.59|450.49|2
1634474930000|2021-10-17 12:48:50|454.61|450.51|454.59|450.49|454.61|450.51|454.59|450.49|3
1634474940000|2021-10-17 12:49:00|454.6|450.5|454.61|450.51|454.61|450.51|454.59|450.49|4
1634474950000|2021-10-17 12:49:10|454.62|450.52|454.61|450.51|454.62|450.52|454.61|450.51|2
1634474960000|2021-10-17 12:49:20|454.62|450.52|454.71|450.61|454.71|450.61|454.61|450.51|7
1634474970000|2021-10-17 12:49:30|454.72|450.62|454.76|450.66|454.8|450.7|454.71|450.61|11
1634474980000|2021-10-17 12:49:40|454.78|450.68|454.98|450.88|455.23|451.13|454.78|450.68|27
1634474990000|2021-10-17 12:49:50|455|450.9|455.04|450.94|455.04|450.94|454.85|450.75|22
1634475000000|2021-10-17 12:50:00|455.05|450.95|455.11|451.01|455.13|451.03|455.05|450.95|14
1634475010000|2021-10-17 12:50:10|455.13|451.03|455.06|450.96|455.16|451.06|455.06|450.96|11
1634475020000|2021-10-17 12:50:20|455.04|450.94|454.93|450.83|455.04|450.94|454.93|450.83|10
1634475030000|2021-10-17 12:50:30|454.92|450.82|454.94|450.84|454.94|450.84|454.92|450.82|2
1634475040000|2021-10-17 12:50:40|454.98|450.88|454.9|450.8|454.98|450.88|454.89|450.79|9
1634475050000|2021-10-17 12:50:50|454.91|450.81|454.88|450.78|454.91|450.81|454.88|450.78|5
1634475060000|2021-10-17 12:51:00|454.93|450.83|455.08|450.98|455.09|450.99|454.93|450.83|9
1634475070000|2021-10-17 12:51:10|455.09|450.99|455.12|451.02|455.14|451.04|455.08|450.98|8
1634475080000|2021-10-17 12:51:20|455.13|451.03|455.18|451.08|455.18|451.08|455.12|451.02|4
1634475100000|2021-10-17 12:51:40|455.19|451.09|455.08|450.98|455.19|451.09|455.08|450.98|5
1634475110000|2021-10-17 12:51:50|455.07|450.97|455.12|451.02|455.12|451.02|455.07|450.97|6
1634475120000|2021-10-17 12:52:00|455.13|451.03|455.04|450.94|455.13|451.03|455.03|450.93|7
1634475130000|2021-10-17 12:52:10|455.03|450.93|455.04|450.94|455.04|450.94|455.03|450.93|4
1634475140000|2021-10-17 12:52:20|455.05|450.95|455.12|451.02|455.12|451.02|455.04|450.94|13
1634475150000|2021-10-17 12:52:30|455.13|451.03|455.02|450.92|455.13|451.03|455.02|450.92|6
1634475160000|2021-10-17 12:52:40|455.04|450.94|455.03|450.93|455.04|450.94|455.03|450.93|2
1634475170000|2021-10-17 12:52:50|455.02|450.92|455.03|450.93|455.03|450.93|455.02|450.92|2
1634475180000|2021-10-17 12:53:00|455.04|450.94|455.03|450.93|455.04|450.94|455.03|450.93|4
1634475190000|2021-10-17 12:53:10|455.04|450.94|455.08|450.98|455.08|450.98|455.03|450.93|7
1634475200000|2021-10-17 12:53:20|455.07|450.97|455.02|450.92|455.08|450.98|455.02|450.92|8
1634475210000|2021-10-17 12:53:30|455.03|450.93|454.95|450.85|455.03|450.93|454.95|450.85|7
1634475220000|2021-10-17 12:53:40|454.93|450.83|454.93|450.83|454.93|450.83|454.93|450.83|1
1634475230000|2021-10-17 12:53:50|454.94|450.84|455.01|450.91|455.02|450.92|454.94|450.84|6
1634475240000|2021-10-17 12:54:00|455|450.9|454.99|450.89|455.01|450.91|454.99|450.89|4
1634475250000|2021-10-17 12:54:10|455|450.9|454.99|450.89|455.01|450.91|454.99|450.89|4
1634475260000|2021-10-17 12:54:20|454.94|450.84|454.87|450.77|454.94|450.84|454.83|450.73|8
1634475270000|2021-10-17 12:54:30|454.88|450.78|454.86|450.76|454.88|450.78|454.86|450.76|4
1634475280000|2021-10-17 12:54:40|454.88|450.78|454.85|450.75|454.88|450.78|454.83|450.73|4
1634475290000|2021-10-17 12:54:50|454.84|450.74|454.89|450.79|454.89|450.79|454.83|450.73|5
1634475300000|2021-10-17 12:55:00|454.85|450.75|454.83|450.73|454.85|450.75|454.83|450.73|2
1634475310000|2021-10-17 12:55:10|454.85|450.75|454.88|450.78|454.88|450.78|454.83|450.73|4
1634475320000|2021-10-17 12:55:20|454.89|450.79|454.89|450.79|454.9|450.8|454.89|450.79|3
1634475330000|2021-10-17 12:55:30|454.88|450.78|454.85|450.75|454.89|450.79|454.85|450.75|3
1634475340000|2021-10-17 12:55:40|454.87|450.77|455.02|450.92|455.03|450.93|454.87|450.77|7
1634475350000|2021-10-17 12:55:50|454.99|450.89|454.99|450.89|455.03|450.93|454.99|450.89|9
1634475360000|2021-10-17 12:56:00|455.01|450.91|455.02|450.92|455.02|450.92|455.01|450.91|8
1634475370000|2021-10-17 12:56:10|455.01|450.91|454.97|450.87|455.02|450.92|454.97|450.87|6
1634475380000|2021-10-17 12:56:20|454.95|450.85|454.93|450.83|454.95|450.85|454.93|450.83|3
1634475390000|2021-10-17 12:56:30|454.92|450.82|454.91|450.81|454.92|450.82|454.91|450.81|4
1634475400000|2021-10-17 12:56:40|454.92|450.82|455.01|450.91|455.02|450.92|454.91|450.81|10
1634475410000|2021-10-17 12:56:50|454.99|450.89|455|450.9|455|450.9|454.96|450.86|4
1634475420000|2021-10-17 12:57:00|454.95|450.85|454.89|450.79|454.96|450.86|454.86|450.76|10
1634475430000|2021-10-17 12:57:10|454.9|450.8|454.84|450.74|454.9|450.8|454.84|450.74|5
1634475440000|2021-10-17 12:57:20|454.83|450.73|454.79|450.69|454.83|450.73|454.79|450.69|6
1634475450000|2021-10-17 12:57:30|454.75|450.65|454.76|450.66|454.77|450.67|454.75|450.65|4
1634475470000|2021-10-17 12:57:50|454.75|450.65|454.71|450.61|454.75|450.65|454.71|450.61|2
1634475480000|2021-10-17 12:58:00|454.68|450.58|454.68|450.58|454.68|450.58|454.68|450.58|1
1634475490000|2021-10-17 12:58:10|454.66|450.56|454.69|450.59|454.69|450.59|454.66|450.56|2
1634475500000|2021-10-17 12:58:20|454.67|450.57|454.67|450.57|454.67|450.57|454.67|450.57|1
1634475510000|2021-10-17 12:58:30|454.68|450.58|454.7|450.6|454.7|450.6|454.67|450.57|5
1634475520000|2021-10-17 12:58:40|454.73|450.63|454.76|450.66|454.77|450.67|454.72|450.62|13
1634475530000|2021-10-17 12:58:50|454.77|450.67|454.78|450.68|454.78|450.68|454.75|450.65|14
1634475540000|2021-10-17 12:59:00|454.77|450.67|454.79|450.69|454.8|450.7|454.77|450.67|7
1634475550000|2021-10-17 12:59:10|454.8|450.7|454.92|450.82|454.92|450.82|454.8|450.7|8
1634475560000|2021-10-17 12:59:20|454.95|450.85|455.12|451.02|455.12|451.02|454.95|450.85|17
1634475570000|2021-10-17 12:59:30|455.11|451.01|454.95|450.85|455.11|451.01|454.95|450.85|12
1634475580000|2021-10-17 12:59:40|454.97|450.87|454.97|450.87|454.97|450.87|454.95|450.85|4
1634475590000|2021-10-17 12:59:50|454.98|450.88|454.92|450.82|454.98|450.88|454.92|450.82|5
1634475600000|2021-10-17 13:00:00|454.93|450.83|455.05|450.95|455.05|450.95|454.88|450.78|15
1634475610000|2021-10-17 13:00:10|455.04|450.94|455.05|450.95|455.05|450.95|455|450.9|12
1634475620000|2021-10-17 13:00:20|455.08|450.98|455.03|450.93|455.09|450.99|455.03|450.93|13
1634475630000|2021-10-17 13:00:30|455.04|450.94|455.06|450.96|455.06|450.96|455.04|450.94|5
1634475640000|2021-10-17 13:00:40|455.05|450.95|454.95|450.85|455.05|450.95|454.94|450.84|8
1634475650000|2021-10-17 13:00:50|454.92|450.82|454.91|450.81|454.93|450.83|454.91|450.81|4
1634475660000|2021-10-17 13:01:00|454.9|450.8|454.83|450.73|454.9|450.8|454.83|450.73|7
1634475670000|2021-10-17 13:01:10|454.82|450.72|454.64|450.54|454.82|450.72|454.63|450.53|10
1634475680000|2021-10-17 13:01:20|454.63|450.53|454.61|450.51|454.63|450.53|454.61|450.51|2
1634475690000|2021-10-17 13:01:30|454.6|450.5|454.39|450.29|454.6|450.5|454.39|450.29|13
1634475700000|2021-10-17 13:01:40|454.41|450.31|454.43|450.33|454.43|450.33|454.4|450.3|3
1634475710000|2021-10-17 13:01:50|454.41|450.31|454.49|450.39|454.5|450.4|454.41|450.31|5
1634475720000|2021-10-17 13:02:00|454.5|450.4|454.49|450.39|454.5|450.4|454.48|450.38|5
1634475730000|2021-10-17 13:02:10|454.52|450.42|454.5|450.4|454.52|450.42|454.5|450.4|6
1634475740000|2021-10-17 13:02:20|454.51|450.41|454.53|450.43|454.53|450.43|454.49|450.39|6
1634475750000|2021-10-17 13:02:30|454.57|450.47|454.57|450.47|454.57|450.47|454.57|450.47|1
1634475760000|2021-10-17 13:02:40|454.63|450.53|454.95|450.85|454.95|450.85|454.63|450.53|14
1634475770000|2021-10-17 13:02:50|454.96|450.86|455.13|451.03|455.18|451.08|454.96|450.86|15
1634475780000|2021-10-17 13:03:00|455.14|451.04|455.16|451.06|455.17|451.07|455.13|451.03|9
1634475790000|2021-10-17 13:03:10|455.17|451.07|455.12|451.02|455.17|451.07|455.11|451.01|7
1634475800000|2021-10-17 13:03:20|455.11|451.01|455.12|451.02|455.12|451.02|455.11|451.01|2
1634475810000|2021-10-17 13:03:30|455.11|451.01|454.88|450.78|455.11|451.01|454.88|450.78|14
1634475820000|2021-10-17 13:03:40|454.86|450.76|454.85|450.75|454.9|450.8|454.85|450.75|5
1634475830000|2021-10-17 13:03:50|454.86|450.76|454.87|450.77|454.89|450.79|454.85|450.75|8
1634475840000|2021-10-17 13:04:00|454.88|450.78|454.82|450.72|454.88|450.78|454.82|450.72|5
1634475850000|2021-10-17 13:04:10|454.84|450.74|454.83|450.73|454.84|450.74|454.83|450.73|4
1634475860000|2021-10-17 13:04:20|454.84|450.74|454.82|450.72|454.84|450.74|454.81|450.71|7
1634475870000|2021-10-17 13:04:30|454.81|450.71|454.83|450.73|454.83|450.73|454.81|450.71|3
1634475880000|2021-10-17 13:04:40|454.8|450.7|454.85|450.75|454.86|450.76|454.8|450.7|10
1634475890000|2021-10-17 13:04:50|454.84|450.74|454.8|450.7|454.84|450.74|454.8|450.7|4
1634475900000|2021-10-17 13:05:00|454.79|450.69|454.81|450.71|454.81|450.71|454.79|450.69|4
1634475910000|2021-10-17 13:05:10|454.79|450.69|454.79|450.69|454.79|450.69|454.79|450.69|1
1634475920000|2021-10-17 13:05:20|454.81|450.71|454.79|450.69|454.81|450.71|454.79|450.69|4
1634475930000|2021-10-17 13:05:30|454.8|450.7|454.71|450.61|454.81|450.71|454.71|450.61|8
1634475940000|2021-10-17 13:05:40|454.73|450.63|454.75|450.65|454.75|450.65|454.68|450.58|15
1634475950000|2021-10-17 13:05:50|454.76|450.66|454.74|450.64|454.79|450.69|454.72|450.62|11
1634475960000|2021-10-17 13:06:00|454.73|450.63|455.09|450.99|455.09|450.99|454.73|450.63|13
1634475970000|2021-10-17 13:06:10|455.07|450.97|455.12|451.02|455.16|451.06|455.05|450.95|9
1634475980000|2021-10-17 13:06:20|455.13|451.03|455.17|451.07|455.17|451.07|455.11|451.01|9
1634475990000|2021-10-17 13:06:30|455.16|451.06|455.03|450.93|455.16|451.06|455.03|450.93|8
1634476000000|2021-10-17 13:06:40|455|450.9|454.87|450.77|455.03|450.93|454.87|450.77|9
1634476010000|2021-10-17 13:06:50|454.89|450.79|454.89|450.79|454.93|450.83|454.88|450.78|14
1634476020000|2021-10-17 13:07:00|454.88|450.78|454.9|450.8|454.9|450.8|454.88|450.78|7
1634476030000|2021-10-17 13:07:10|454.89|450.79|454.91|450.81|454.91|450.81|454.89|450.79|2
1634476040000|2021-10-17 13:07:20|454.86|450.76|454.74|450.64|454.86|450.76|454.74|450.64|12
1634476050000|2021-10-17 13:07:30|454.76|450.66|454.7|450.6|454.76|450.66|454.7|450.6|4
1634476060000|2021-10-17 13:07:40|454.69|450.59|454.71|450.61|454.71|450.61|454.69|450.59|2
1634476070000|2021-10-17 13:07:50|454.7|450.6|454.71|450.61|454.73|450.63|454.67|450.57|7
1634476080000|2021-10-17 13:08:00|454.7|450.6|454.72|450.62|454.72|450.62|454.7|450.6|3
1634476090000|2021-10-17 13:08:10|454.71|450.61|454.84|450.74|454.85|450.75|454.71|450.61|15
1634476100000|2021-10-17 13:08:20|454.83|450.73|454.8|450.7|454.83|450.73|454.8|450.7|6
1634476110000|2021-10-17 13:08:30|454.79|450.69|454.86|450.76|454.86|450.76|454.79|450.69|6
1634476120000|2021-10-17 13:08:40|454.81|450.71|454.76|450.66|454.86|450.76|454.76|450.66|6
1634476130000|2021-10-17 13:08:50|454.8|450.7|454.8|450.7|454.81|450.71|454.78|450.68|5
1634476140000|2021-10-17 13:09:00|454.79|450.69|454.72|450.62|454.79|450.69|454.71|450.61|7
1634476150000|2021-10-17 13:09:10|454.71|450.61|454.7|450.6|454.71|450.61|454.7|450.6|2
1634476160000|2021-10-17 13:09:20|454.71|450.61|454.62|450.52|454.71|450.61|454.62|450.52|7
1634476170000|2021-10-17 13:09:30|454.6|450.5|454.6|450.5|454.6|450.5|454.6|450.5|1
1634476200000|2021-10-17 13:10:00|454.59|450.49|454.43|450.33|454.6|450.5|454.43|450.33|6
1634476210000|2021-10-17 13:10:10|454.41|450.31|454.38|450.28|454.43|450.33|454.38|450.28|5
1634476220000|2021-10-17 13:10:20|454.4|450.3|454.46|450.36|454.47|450.37|454.4|450.3|6
1634476230000|2021-10-17 13:10:30|454.48|450.38|454.51|450.41|454.51|450.41|454.48|450.38|6
1634476240000|2021-10-17 13:10:40|454.5|450.4|454.5|450.4|454.51|450.41|454.49|450.39|9
1634476250000|2021-10-17 13:10:50|454.49|450.39|454.38|450.28|454.49|450.39|454.37|450.27|12
1634476260000|2021-10-17 13:11:00|454.37|450.27|454.46|450.36|454.47|450.37|454.37|450.27|9
1634476270000|2021-10-17 13:11:10|454.45|450.35|454.35|450.25|454.45|450.35|454.35|450.25|7
1634476280000|2021-10-17 13:11:20|454.39|450.29|454.4|450.3|454.4|450.3|454.39|450.29|2
1634476290000|2021-10-17 13:11:30|454.42|450.32|454.5|450.4|454.5|450.4|454.4|450.3|15
1634476300000|2021-10-17 13:11:40|454.48|450.38|454.77|450.67|454.77|450.67|454.48|450.38|21
1634476310000|2021-10-17 13:11:50|454.78|450.68|454.82|450.72|454.83|450.73|454.78|450.68|10
1634476320000|2021-10-17 13:12:00|454.83|450.73|454.79|450.69|454.83|450.73|454.79|450.69|7
1634476330000|2021-10-17 13:12:10|454.8|450.7|454.99|450.89|454.99|450.89|454.8|450.7|16
1634476340000|2021-10-17 13:12:20|455|450.9|455.24|451.14|455.25|451.15|454.98|450.88|20
1634476350000|2021-10-17 13:12:30|455.26|451.16|455.45|451.35|455.51|451.41|455.26|451.16|20
1634476360000|2021-10-17 13:12:40|455.53|451.43|455.59|451.49|455.59|451.49|455.5|451.4|19
1634476370000|2021-10-17 13:12:50|455.58|451.48|455.55|451.45|455.62|451.52|455.52|451.42|17
1634476380000|2021-10-17 13:13:00|455.56|451.46|455.6|451.5|455.66|451.56|455.54|451.44|20
1634476390000|2021-10-17 13:13:10|455.61|451.51|455.72|451.62|455.73|451.63|455.61|451.51|14
1634476400000|2021-10-17 13:13:20|455.7|451.6|455.72|451.62|455.72|451.62|455.7|451.6|11
1634476410000|2021-10-17 13:13:30|455.71|451.61|455.75|451.65|455.75|451.65|455.7|451.6|15
1634476420000|2021-10-17 13:13:40|455.76|451.66|455.93|451.83|455.93|451.83|455.73|451.63|25
1634476430000|2021-10-17 13:13:50|455.92|451.82|455.93|451.83|455.95|451.85|455.92|451.82|11
1634476440000|2021-10-17 13:14:00|455.92|451.82|455.87|451.77|455.94|451.84|455.87|451.77|15
1634476450000|2021-10-17 13:14:10|455.86|451.76|455.81|451.71|455.95|451.85|455.81|451.71|15
1634476460000|2021-10-17 13:14:20|455.82|451.72|455.87|451.77|455.88|451.78|455.81|451.71|13
1634476470000|2021-10-17 13:14:30|455.88|451.78|455.88|451.78|455.88|451.78|455.87|451.77|11
1634476480000|2021-10-17 13:14:40|455.87|451.77|455.88|451.78|455.9|451.8|455.87|451.77|11
1634476490000|2021-10-17 13:14:50|455.87|451.77|455.91|451.81|455.92|451.82|455.87|451.77|12
1634476500000|2021-10-17 13:15:00|455.89|451.79|455.93|451.83|455.93|451.83|455.89|451.79|16
1634476510000|2021-10-17 13:15:10|455.95|451.85|455.98|451.88|455.99|451.89|455.94|451.84|15
1634476520000|2021-10-17 13:15:20|455.97|451.87|455.99|451.89|455.99|451.89|455.93|451.83|9
1634476530000|2021-10-17 13:15:30|455.98|451.88|455.93|451.83|455.99|451.89|455.91|451.81|7
1634476540000|2021-10-17 13:15:40|455.91|451.81|455.73|451.63|455.91|451.81|455.73|451.63|12
1634476550000|2021-10-17 13:15:50|455.72|451.62|455.7|451.6|455.73|451.63|455.69|451.59|13
1634476560000|2021-10-17 13:16:00|455.69|451.59|455.57|451.47|455.7|451.6|455.57|451.47|15
1634476570000|2021-10-17 13:16:10|455.59|451.49|455.56|451.46|455.59|451.49|455.53|451.43|11
1634476580000|2021-10-17 13:16:20|455.54|451.44|455.71|451.61|455.71|451.61|455.54|451.44|16
1634476590000|2021-10-17 13:16:30|455.72|451.62|455.81|451.71|455.81|451.71|455.72|451.62|6
1634476600000|2021-10-17 13:16:40|455.8|451.7|455.92|451.82|455.92|451.82|455.8|451.7|10
1634476610000|2021-10-17 13:16:50|455.91|451.81|455.97|451.87|455.98|451.88|455.89|451.79|15
1634476620000|2021-10-17 13:17:00|455.96|451.86|455.82|451.72|455.96|451.86|455.81|451.71|11
1634476630000|2021-10-17 13:17:10|455.81|451.71|455.81|451.71|455.81|451.71|455.81|451.71|1
1634476640000|2021-10-17 13:17:20|455.82|451.72|455.82|451.72|455.82|451.72|455.82|451.72|1
1634476650000|2021-10-17 13:17:30|455.81|451.71|455.81|451.71|455.82|451.72|455.81|451.71|3
1634476660000|2021-10-17 13:17:40|455.83|451.73|455.95|451.85|455.95|451.85|455.83|451.73|6
1634476670000|2021-10-17 13:17:50|455.96|451.86|456.07|451.97|456.07|451.97|455.96|451.86|7
1634476690000|2021-10-17 13:18:10|456.03|451.93|456|451.9|456.03|451.93|456|451.9|3
1634476700000|2021-10-17 13:18:20|455.99|451.89|456|451.9|456|451.9|455.93|451.83|10
1634476710000|2021-10-17 13:18:30|455.99|451.89|456|451.9|456|451.9|455.99|451.89|2
1634476720000|2021-10-17 13:18:40|456.01|451.91|455.83|451.73|456.01|451.91|455.83|451.73|6
1634476730000|2021-10-17 13:18:50|455.82|451.72|455.87|451.77|455.88|451.78|455.81|451.71|11
1634476740000|2021-10-17 13:19:00|455.88|451.78|455.86|451.76|455.88|451.78|455.86|451.76|3
1634476750000|2021-10-17 13:19:10|455.85|451.75|455.85|451.75|455.85|451.75|455.85|451.75|1
1634476760000|2021-10-17 13:19:20|455.86|451.76|455.88|451.78|455.88|451.78|455.86|451.76|3
1634476770000|2021-10-17 13:19:30|455.86|451.76|455.99|451.89|455.99|451.89|455.86|451.76|7
1634476790000|2021-10-17 13:19:50|456.12|452.02|456.45|452.35|456.45|452.35|456.03|451.93|22
1634476800000|2021-10-17 13:20:00|456.46|452.36|456.62|452.52|456.62|452.52|456.41|452.31|11
1634476820000|2021-10-17 13:20:20|456.63|452.53|456.67|452.57|456.67|452.57|456.61|452.51|7
1634476830000|2021-10-17 13:20:30|456.7|452.6|456.78|452.68|456.88|452.78|456.69|452.59|24
1634476840000|2021-10-17 13:20:40|456.82|452.72|456.77|452.67|456.82|452.72|456.77|452.67|11
1634476850000|2021-10-17 13:20:50|456.82|452.72|456.69|452.59|456.82|452.72|456.66|452.56|19
1634476860000|2021-10-17 13:21:00|456.7|452.6|456.88|452.78|456.88|452.78|456.66|452.56|12
1634476870000|2021-10-17 13:21:10|456.89|452.79|456.85|452.75|456.89|452.79|456.81|452.71|19
1634476880000|2021-10-17 13:21:20|456.84|452.74|456.89|452.79|456.97|452.87|456.81|452.71|21
1634476890000|2021-10-17 13:21:30|456.87|452.77|456.7|452.6|456.87|452.77|456.7|452.6|20
1634476900000|2021-10-17 13:21:40|456.71|452.61|456.77|452.67|456.77|452.67|456.6|452.5|16
1634476910000|2021-10-17 13:21:50|456.79|452.69|456.88|452.78|456.88|452.78|456.79|452.69|13
1634476920000|2021-10-17 13:22:00|456.89|452.79|456.92|452.82|456.94|452.84|456.89|452.79|10
1634476930000|2021-10-17 13:22:10|456.9|452.8|456.92|452.82|456.95|452.85|456.89|452.79|14
1634476940000|2021-10-17 13:22:20|456.93|452.83|456.87|452.77|456.93|452.83|456.84|452.74|11
1634476950000|2021-10-17 13:22:30|456.84|452.74|456.8|452.7|456.87|452.77|456.8|452.7|9
1634476960000|2021-10-17 13:22:40|456.81|452.71|456.8|452.7|456.88|452.78|456.8|452.7|11
1634476970000|2021-10-17 13:22:50|456.77|452.67|456.81|452.71|456.81|452.71|456.76|452.66|5
1634476980000|2021-10-17 13:23:00|456.8|452.7|456.78|452.68|456.81|452.71|456.76|452.66|4
1634476990000|2021-10-17 13:23:10|456.81|452.71|456.83|452.73|456.83|452.73|456.81|452.71|3
1634477000000|2021-10-17 13:23:20|456.82|452.72|456.83|452.73|456.84|452.74|456.82|452.72|4
1634477010000|2021-10-17 13:23:30|456.86|452.76|456.91|452.81|456.91|452.81|456.86|452.76|8
1634477020000|2021-10-17 13:23:40|456.9|452.8|456.89|452.79|456.9|452.8|456.88|452.78|4
1634477030000|2021-10-17 13:23:50|456.9|452.8|456.89|452.79|456.9|452.8|456.87|452.77|10
1634477040000|2021-10-17 13:24:00|456.88|452.78|456.89|452.79|456.9|452.8|456.88|452.78|6
1634477050000|2021-10-17 13:24:10|456.92|452.82|456.94|452.84|456.99|452.89|456.92|452.82|16
1634477060000|2021-10-17 13:24:20|456.93|452.83|456.9|452.8|456.98|452.88|456.89|452.79|12
1634477070000|2021-10-17 13:24:30|456.88|452.78|456.89|452.79|456.9|452.8|456.86|452.76|9
1634477080000|2021-10-17 13:24:40|456.88|452.78|456.82|452.72|456.9|452.8|456.81|452.71|10
1634477090000|2021-10-17 13:24:50|456.81|452.71|456.81|452.71|456.81|452.71|456.8|452.7|3
1634477100000|2021-10-17 13:25:00|456.82|452.72|456.82|452.72|456.82|452.72|456.82|452.72|1
1634477110000|2021-10-17 13:25:10|456.83|452.73|456.83|452.73|456.83|452.73|456.82|452.72|3
1634477120000|2021-10-17 13:25:20|456.85|452.75|456.89|452.79|456.89|452.79|456.85|452.75|3
1634477130000|2021-10-17 13:25:30|456.9|452.8|456.91|452.81|456.91|452.81|456.82|452.72|12
1634477140000|2021-10-17 13:25:40|456.92|452.82|456.96|452.86|456.96|452.86|456.92|452.82|11
1634477150000|2021-10-17 13:25:50|456.95|452.85|456.66|452.56|456.95|452.85|456.6|452.5|18
1634477160000|2021-10-17 13:26:00|456.65|452.55|456.75|452.65|456.75|452.65|456.65|452.55|11
1634477170000|2021-10-17 13:26:10|456.78|452.68|456.86|452.76|456.86|452.76|456.78|452.68|10
1634477180000|2021-10-17 13:26:20|456.89|452.79|456.89|452.79|456.89|452.79|456.89|452.79|1
1634477190000|2021-10-17 13:26:30|456.88|452.78|456.89|452.79|456.89|452.79|456.88|452.78|2
1634477200000|2021-10-17 13:26:40|456.9|452.8|456.72|452.62|456.9|452.8|456.72|452.62|14
1634477210000|2021-10-17 13:26:50|456.71|452.61|456.72|452.62|456.74|452.64|456.71|452.61|4
1634477220000|2021-10-17 13:27:00|456.71|452.61|456.7|452.6|456.73|452.63|456.7|452.6|4
1634477230000|2021-10-17 13:27:10|456.71|452.61|456.8|452.7|456.85|452.75|456.71|452.61|16
1634477240000|2021-10-17 13:27:20|456.77|452.67|456.69|452.59|456.77|452.67|456.69|452.59|12
1634477250000|2021-10-17 13:27:30|456.65|452.55|456.52|452.42|456.65|452.55|456.5|452.4|15
1634477260000|2021-10-17 13:27:40|456.51|452.41|456.46|452.36|456.51|452.41|456.46|452.36|4
1634477270000|2021-10-17 13:27:50|456.45|452.35|456.44|452.34|456.45|452.35|456.41|452.31|9
1634477280000|2021-10-17 13:28:00|456.42|452.32|456.44|452.34|456.44|452.34|456.4|452.3|9
1634477290000|2021-10-17 13:28:10|456.51|452.41|456.66|452.56|456.66|452.56|456.51|452.41|11
1634477300000|2021-10-17 13:28:20|456.67|452.57|456.67|452.57|456.67|452.57|456.67|452.57|1
1634477310000|2021-10-17 13:28:30|456.66|452.56|456.76|452.66|456.77|452.67|456.59|452.49|20
1634477320000|2021-10-17 13:28:40|456.75|452.65|456.85|452.75|456.89|452.79|456.7|452.6|17
1634477330000|2021-10-17 13:28:50|456.86|452.76|456.9|452.8|456.9|452.8|456.86|452.76|12
1634477340000|2021-10-17 13:29:00|456.91|452.81|456.97|452.87|456.97|452.87|456.88|452.78|11
1634477350000|2021-10-17 13:29:10|456.96|452.86|456.91|452.81|456.97|452.87|456.91|452.81|6
1634477360000|2021-10-17 13:29:20|456.9|452.8|456.72|452.62|456.9|452.8|456.72|452.62|15
1634477370000|2021-10-17 13:29:30|456.71|452.61|456.68|452.58|456.71|452.61|456.68|452.58|3
1634477380000|2021-10-17 13:29:40|456.67|452.57|456.68|452.58|456.7|452.6|456.66|452.56|6
1634477390000|2021-10-17 13:29:50|456.67|452.57|456.85|452.75|456.85|452.75|456.61|452.51|18
1634477400000|2021-10-17 13:30:00|456.84|452.74|456.54|452.44|456.84|452.74|456.53|452.43|21
1634477410000|2021-10-17 13:30:10|456.53|452.43|456.54|452.44|456.55|452.45|456.5|452.4|10
1634477420000|2021-10-17 13:30:20|456.55|452.45|456.66|452.56|456.67|452.57|456.55|452.45|18
1634477430000|2021-10-17 13:30:30|456.68|452.58|456.67|452.57|456.68|452.58|456.65|452.55|7
1634477440000|2021-10-17 13:30:40|456.68|452.58|456.8|452.7|456.8|452.7|456.68|452.58|13
1634477450000|2021-10-17 13:30:50|456.83|452.73|456.8|452.7|456.83|452.73|456.8|452.7|2
1634477460000|2021-10-17 13:31:00|456.79|452.69|456.79|452.69|456.79|452.69|456.79|452.69|1
1634477470000|2021-10-17 13:31:10|456.8|452.7|457|452.9|457.02|452.92|456.8|452.7|11
1634477480000|2021-10-17 13:31:20|457.01|452.91|457.1|453|457.1|453|457.01|452.91|11
1634477490000|2021-10-17 13:31:30|457.08|452.98|456.9|452.8|457.1|453|456.89|452.79|10
1634477500000|2021-10-17 13:31:40|456.88|452.78|456.85|452.75|456.9|452.8|456.84|452.74|12
1634477510000|2021-10-17 13:31:50|456.84|452.74|456.86|452.76|456.86|452.76|456.84|452.74|5
1634477520000|2021-10-17 13:32:00|456.85|452.75|456.81|452.71|456.85|452.75|456.81|452.71|5
1634477530000|2021-10-17 13:32:10|456.8|452.7|456.81|452.71|456.81|452.71|456.8|452.7|2
1634477540000|2021-10-17 13:32:20|456.82|452.72|456.9|452.8|456.9|452.8|456.82|452.72|15
1634477550000|2021-10-17 13:32:30|456.89|452.79|456.95|452.85|456.95|452.85|456.89|452.79|8
1634477560000|2021-10-17 13:32:40|456.93|452.83|456.88|452.78|456.93|452.83|456.87|452.77|4
1634477570000|2021-10-17 13:32:50|456.87|452.77|456.8|452.7|456.88|452.78|456.8|452.7|5
1634477580000|2021-10-17 13:33:00|456.79|452.69|456.8|452.7|456.8|452.7|456.77|452.67|6
1634477590000|2021-10-17 13:33:10|456.78|452.68|456.82|452.72|456.83|452.73|456.78|452.68|10
1634477600000|2021-10-17 13:33:20|456.83|452.73|456.81|452.71|456.86|452.76|456.81|452.71|9
1634477610000|2021-10-17 13:33:30|456.82|452.72|456.83|452.73|456.83|452.73|456.82|452.72|10
1634477620000|2021-10-17 13:33:40|456.84|452.74|456.85|452.75|456.86|452.76|456.83|452.73|5
1634477630000|2021-10-17 13:33:50|456.83|452.73|456.9|452.8|456.91|452.81|456.83|452.73|6
1634477650000|2021-10-17 13:34:10|456.89|452.79|456.69|452.59|456.9|452.8|456.69|452.59|11
1634477660000|2021-10-17 13:34:20|456.68|452.58|456.71|452.61|456.71|452.61|456.66|452.56|4
1634477680000|2021-10-17 13:34:40|456.67|452.57|456.72|452.62|456.73|452.63|456.67|452.57|5
1634477690000|2021-10-17 13:34:50|456.71|452.61|456.77|452.67|456.84|452.74|456.71|452.61|10
1634477700000|2021-10-17 13:35:00|456.78|452.68|456.72|452.62|456.78|452.68|456.71|452.61|15
1634477710000|2021-10-17 13:35:10|456.73|452.63|456.73|452.63|456.73|452.63|456.73|452.63|1
1634477720000|2021-10-17 13:35:20|456.72|452.62|456.73|452.63|456.74|452.64|456.72|452.62|8
1634477730000|2021-10-17 13:35:30|456.72|452.62|456.81|452.71|456.81|452.71|456.72|452.62|6
1634477740000|2021-10-17 13:35:40|456.82|452.72|456.82|452.72|456.82|452.72|456.81|452.71|11
1634477750000|2021-10-17 13:35:50|456.81|452.71|456.82|452.72|456.84|452.74|456.81|452.71|4
1634477760000|2021-10-17 13:36:00|456.83|452.73|456.9|452.8|456.9|452.8|456.82|452.72|5
1634477770000|2021-10-17 13:36:10|456.93|452.83|456.93|452.83|456.93|452.83|456.93|452.83|1
1634477780000|2021-10-17 13:36:20|456.94|452.84|457|452.9|457|452.9|456.94|452.84|4
1634477790000|2021-10-17 13:36:30|456.98|452.88|457|452.9|457|452.9|456.98|452.88|2
1634477800000|2021-10-17 13:36:40|456.99|452.89|456.97|452.87|457.01|452.91|456.97|452.87|7
1634477810000|2021-10-17 13:36:50|456.94|452.84|457.05|452.95|457.05|452.95|456.94|452.84|13
1634477820000|2021-10-17 13:37:00|457.09|452.99|457.11|453.01|457.15|453.05|457.09|452.99|7
1634477830000|2021-10-17 13:37:10|457.13|453.03|457.12|453.02|457.13|453.03|457.12|453.02|2
1634477840000|2021-10-17 13:37:20|457.11|453.01|457.06|452.96|457.12|453.02|457.06|452.96|6
1634477850000|2021-10-17 13:37:30|457.04|452.94|456.84|452.74|457.04|452.94|456.84|452.74|8
1634477860000|2021-10-17 13:37:40|456.83|452.73|456.81|452.71|456.83|452.73|456.77|452.67|13
1634477870000|2021-10-17 13:37:50|456.85|452.75|456.82|452.72|456.86|452.76|456.82|452.72|6
1634477880000|2021-10-17 13:38:00|456.8|452.7|456.75|452.65|456.8|452.7|456.75|452.65|7
1634477890000|2021-10-17 13:38:10|456.76|452.66|456.66|452.56|456.76|452.66|456.66|452.56|7
1634477900000|2021-10-17 13:38:20|456.64|452.54|456.63|452.53|456.68|452.58|456.63|452.53|10
1634477910000|2021-10-17 13:38:30|456.6|452.5|456.41|452.31|456.6|452.5|456.41|452.31|14
1634477920000|2021-10-17 13:38:40|456.39|452.29|456.38|452.28|456.43|452.33|456.37|452.27|7
1634477930000|2021-10-17 13:38:50|456.35|452.25|456.35|452.25|456.39|452.29|456.34|452.24|13
1634477940000|2021-10-17 13:39:00|456.37|452.27|456.1|452|456.37|452.27|456.1|452|20
1634477950000|2021-10-17 13:39:10|456.09|451.99|455.96|451.86|456.1|452|455.92|451.82|23
1634477960000|2021-10-17 13:39:20|455.95|451.85|456.06|451.96|456.09|451.99|455.95|451.85|17
1634477970000|2021-10-17 13:39:30|456.09|451.99|456.15|452.05|456.15|452.05|456.09|451.99|11
1634477980000|2021-10-17 13:39:40|456.14|452.04|456.26|452.16|456.27|452.17|456.14|452.04|12
1634477990000|2021-10-17 13:39:50|456.25|452.15|456.17|452.07|456.28|452.18|456.17|452.07|10
1634478000000|2021-10-17 13:40:00|456.15|452.05|456.08|451.98|456.15|452.05|456.08|451.98|6
1634478010000|2021-10-17 13:40:10|456.09|451.99|456.1|452|456.1|452|456.08|451.98|6
1634478020000|2021-10-17 13:40:20|456.09|451.99|456.29|452.19|456.29|452.19|456.08|451.98|15
1634478030000|2021-10-17 13:40:30|456.3|452.2|456.24|452.14|456.3|452.2|456.24|452.14|10
1634478040000|2021-10-17 13:40:40|456.2|452.1|456.09|451.99|456.2|452.1|456.07|451.97|14
1634478050000|2021-10-17 13:40:50|456.08|451.98|456.08|451.98|456.08|451.98|456.08|451.98|1
1634478060000|2021-10-17 13:41:00|456.1|452|456.1|452|456.12|452.02|456.07|451.97|12
1634478070000|2021-10-17 13:41:10|456.09|451.99|455.96|451.86|456.09|451.99|455.94|451.84|11
1634478080000|2021-10-17 13:41:20|455.94|451.84|455.92|451.82|455.95|451.85|455.9|451.8|9
1634478090000|2021-10-17 13:41:30|455.91|451.81|455.95|451.85|455.95|451.85|455.89|451.79|17
1634478100000|2021-10-17 13:41:40|455.97|451.87|455.92|451.82|455.99|451.89|455.91|451.81|13
1634478110000|2021-10-17 13:41:50|455.93|451.83|455.9|451.8|455.93|451.83|455.89|451.79|9
1634478120000|2021-10-17 13:42:00|455.92|451.82|455.56|451.46|455.92|451.82|455.56|451.46|23
1634478130000|2021-10-17 13:42:10|455.55|451.45|455.45|451.35|455.57|451.47|455.45|451.35|10
1634478140000|2021-10-17 13:42:20|455.47|451.37|455.4|451.3|455.47|451.37|455.4|451.3|12
1634478150000|2021-10-17 13:42:30|455.39|451.29|455.28|451.18|455.39|451.29|455.28|451.18|22
1634478160000|2021-10-17 13:42:40|455.29|451.19|455.37|451.27|455.37|451.27|455.27|451.17|22
1634478170000|2021-10-17 13:42:50|455.36|451.26|455.29|451.19|455.36|451.26|455.28|451.18|8
1634478180000|2021-10-17 13:43:00|455.28|451.18|455.15|451.05|455.28|451.18|455.14|451.04|10
1634478190000|2021-10-17 13:43:10|455.16|451.06|455.26|451.16|455.26|451.16|455.15|451.05|15
1634478200000|2021-10-17 13:43:20|455.25|451.15|455.27|451.17|455.3|451.2|455.25|451.15|8
1634478210000|2021-10-17 13:43:30|455.26|451.16|455.26|451.16|455.26|451.16|455.25|451.15|7
1634478220000|2021-10-17 13:43:40|455.25|451.15|455.16|451.06|455.25|451.15|455.16|451.06|12
1634478230000|2021-10-17 13:43:50|455.13|451.03|455.1|451|455.15|451.05|455.07|450.97|15
1634478240000|2021-10-17 13:44:00|455.08|450.98|455.16|451.06|455.16|451.06|455.07|450.97|20
1634478250000|2021-10-17 13:44:10|455.15|451.05|455.31|451.21|455.35|451.25|455.15|451.05|18
1634478260000|2021-10-17 13:44:20|455.28|451.18|454.9|450.8|455.28|451.18|454.88|450.78|17
1634478270000|2021-10-17 13:44:30|454.91|450.81|454.93|450.83|454.93|450.83|454.89|450.79|21
1634478280000|2021-10-17 13:44:40|454.91|450.81|454.91|450.81|454.96|450.86|454.88|450.78|11
1634478290000|2021-10-17 13:44:50|454.9|450.8|454.85|450.75|454.96|450.86|454.85|450.75|22
1634478300000|2021-10-17 13:45:00|454.86|450.76|454.94|450.84|454.96|450.86|454.85|450.75|14
1634478310000|2021-10-17 13:45:10|454.95|450.85|454.84|450.74|454.97|450.87|454.84|450.74|22
1634478320000|2021-10-17 13:45:20|454.82|450.72|454.81|450.71|454.87|450.77|454.81|450.71|16
1634478330000|2021-10-17 13:45:30|454.8|450.7|454.4|450.3|454.8|450.7|454.39|450.29|28
1634478340000|2021-10-17 13:45:40|454.42|450.32|454.4|450.3|454.42|450.32|454.36|450.26|10
1634478350000|2021-10-17 13:45:50|454.39|450.29|454.3|450.2|454.39|450.29|454.27|450.17|16
1634478360000|2021-10-17 13:46:00|454.32|450.22|454.41|450.31|454.41|450.31|454.32|450.22|12
1634478370000|2021-10-17 13:46:10|454.39|450.29|454.47|450.37|454.5|450.4|454.37|450.27|8
1634478380000|2021-10-17 13:46:20|454.46|450.36|454.64|450.54|454.64|450.54|454.46|450.36|13
1634478390000|2021-10-17 13:46:30|454.65|450.55|454.67|450.57|454.67|450.57|454.65|450.55|3
1634478400000|2021-10-17 13:46:40|454.69|450.59|454.75|450.65|454.79|450.69|454.69|450.59|12
1634478410000|2021-10-17 13:46:50|454.76|450.66|454.9|450.8|454.9|450.8|454.76|450.66|14
1634478420000|2021-10-17 13:47:00|454.89|450.79|454.95|450.85|454.96|450.86|454.88|450.78|14
1634478430000|2021-10-17 13:47:10|454.94|450.84|454.83|450.73|454.94|450.84|454.83|450.73|5
1634478440000|2021-10-17 13:47:20|454.82|450.72|454.82|450.72|454.82|450.72|454.81|450.71|3
1634478450000|2021-10-17 13:47:30|454.84|450.74|454.94|450.84|454.94|450.84|454.84|450.74|4
1634478460000|2021-10-17 13:47:40|454.95|450.85|455|450.9|455|450.9|454.93|450.83|9
1634478470000|2021-10-17 13:47:50|454.99|450.89|454.92|450.82|455|450.9|454.92|450.82|7
1634478480000|2021-10-17 13:48:00|454.91|450.81|454.93|450.83|454.93|450.83|454.9|450.8|9
1634478490000|2021-10-17 13:48:10|454.92|450.82|454.84|450.74|454.92|450.82|454.81|450.71|7
1634478500000|2021-10-17 13:48:20|454.82|450.72|454.89|450.79|454.89|450.79|454.82|450.72|11
1634478510000|2021-10-17 13:48:30|454.87|450.77|454.9|450.8|454.9|450.8|454.84|450.74|9
1634478520000|2021-10-17 13:48:40|454.91|450.81|455.03|450.93|455.03|450.93|454.91|450.81|12
1634478530000|2021-10-17 13:48:50|455.07|450.97|455.07|450.97|455.07|450.97|455.07|450.97|1
1634478540000|2021-10-17 13:49:00|455.06|450.96|455.04|450.94|455.06|450.96|455.03|450.93|3
1634478550000|2021-10-17 13:49:10|455.03|450.93|455.01|450.91|455.03|450.93|455.01|450.91|2
1634478560000|2021-10-17 13:49:20|455|450.9|455.02|450.92|455.02|450.92|455|450.9|3
1634478570000|2021-10-17 13:49:30|455.01|450.91|455.01|450.91|455.01|450.91|455|450.9|7
1634478580000|2021-10-17 13:49:40|455.02|450.92|455.06|450.96|455.09|450.99|455.02|450.92|7
1634478590000|2021-10-17 13:49:50|455.08|450.98|455.02|450.92|455.08|450.98|455.02|450.92|6
1634478600000|2021-10-17 13:50:00|455.01|450.91|455.11|451.01|455.11|451.01|455.01|450.91|6
1634478610000|2021-10-17 13:50:10|455.12|451.02|455.12|451.02|455.16|451.06|455.12|451.02|9
1634478620000|2021-10-17 13:50:20|455.11|451.01|455.1|451|455.11|451.01|455.1|451|2
1634478630000|2021-10-17 13:50:30|455.04|450.94|454.93|450.83|455.04|450.94|454.91|450.81|19
1634478640000|2021-10-17 13:50:40|454.91|450.81|455.08|450.98|455.08|450.98|454.91|450.81|12
1634478650000|2021-10-17 13:50:50|455.09|450.99|455.22|451.12|455.28|451.18|455.09|450.99|15
1634478660000|2021-10-17 13:51:00|455.23|451.13|455.11|451.01|455.23|451.13|455.11|451.01|8
1634478670000|2021-10-17 13:51:10|455.09|450.99|455.09|450.99|455.09|450.99|455.09|450.99|1
1634478680000|2021-10-17 13:51:20|455.08|450.98|455.12|451.02|455.12|451.02|455.08|450.98|4
1634478690000|2021-10-17 13:51:30|455.11|451.01|455|450.9|455.11|451.01|454.99|450.89|9
1634478700000|2021-10-17 13:51:40|454.98|450.88|455|450.9|455|450.9|454.97|450.87|8
1634478710000|2021-10-17 13:51:50|454.99|450.89|454.94|450.84|454.99|450.89|454.93|450.83|10
1634478720000|2021-10-17 13:52:00|454.95|450.85|454.77|450.67|454.95|450.85|454.77|450.67|10
1634478730000|2021-10-17 13:52:10|454.8|450.7|454.59|450.49|454.82|450.72|454.59|450.49|15
1634478740000|2021-10-17 13:52:20|454.6|450.5|454.56|450.46|454.6|450.5|454.56|450.46|11
1634478750000|2021-10-17 13:52:30|454.55|450.45|454.64|450.54|454.64|450.54|454.54|450.44|9
1634478760000|2021-10-17 13:52:40|454.63|450.53|454.62|450.52|454.65|450.55|454.58|450.48|10
1634478770000|2021-10-17 13:52:50|454.61|450.51|454.62|450.52|454.63|450.53|454.61|450.51|6
1634478780000|2021-10-17 13:53:00|454.61|450.51|454.64|450.54|454.66|450.56|454.61|450.51|7
1634478790000|2021-10-17 13:53:10|454.65|450.55|454.67|450.57|454.71|450.61|454.63|450.53|19
1634478800000|2021-10-17 13:53:20|454.68|450.58|454.73|450.63|454.74|450.64|454.68|450.58|13
1634478810000|2021-10-17 13:53:30|454.72|450.62|454.73|450.63|454.74|450.64|454.68|450.58|9
1634478820000|2021-10-17 13:53:40|454.74|450.64|454.77|450.67|454.8|450.7|454.74|450.64|9
1634478830000|2021-10-17 13:53:50|454.78|450.68|454.73|450.63|454.79|450.69|454.72|450.62|9
1634478840000|2021-10-17 13:54:00|454.74|450.64|454.71|450.61|454.74|450.64|454.71|450.61|5
1634478850000|2021-10-17 13:54:10|454.7|450.6|454.73|450.63|454.73|450.63|454.7|450.6|4
1634478860000|2021-10-17 13:54:20|454.72|450.62|454.76|450.66|454.76|450.66|454.72|450.62|4
1634478870000|2021-10-17 13:54:30|454.75|450.65|454.8|450.7|454.81|450.71|454.73|450.63|9
1634478880000|2021-10-17 13:54:40|454.81|450.71|454.88|450.78|454.88|450.78|454.79|450.69|7
1634478890000|2021-10-17 13:54:50|454.89|450.79|454.9|450.8|454.9|450.8|454.88|450.78|4
1634478900000|2021-10-17 13:55:00|454.92|450.82|454.98|450.88|454.99|450.89|454.92|450.82|9
1634478910000|2021-10-17 13:55:10|454.99|450.89|455.06|450.96|455.06|450.96|454.99|450.89|13
1634478920000|2021-10-17 13:55:20|455.07|450.97|455.06|450.96|455.08|450.98|455.06|450.96|6
1634478930000|2021-10-17 13:55:30|455.05|450.95|455.05|450.95|455.05|450.95|455.05|450.95|1
1634478940000|2021-10-17 13:55:40|455.06|450.96|455.05|450.95|455.07|450.97|455.04|450.94|7
1634478950000|2021-10-17 13:55:50|455.06|450.96|455.06|450.96|455.06|450.96|455.05|450.95|5
1634478960000|2021-10-17 13:56:00|455.07|450.97|455.06|450.96|455.07|450.97|455.05|450.95|3
1634478970000|2021-10-17 13:56:10|455.05|450.95|455.03|450.93|455.05|450.95|455.01|450.91|6
1634478980000|2021-10-17 13:56:20|455.04|450.94|455.05|450.95|455.06|450.96|455.03|450.93|6
1634478990000|2021-10-17 13:56:30|455.06|450.96|455.05|450.95|455.07|450.97|455.03|450.93|7
1634479000000|2021-10-17 13:56:40|455.04|450.94|455.08|450.98|455.08|450.98|455.04|450.94|4
1634479010000|2021-10-17 13:56:50|455.06|450.96|455.08|450.98|455.08|450.98|455.06|450.96|3
1634479020000|2021-10-17 13:57:00|455.07|450.97|455.06|450.96|455.1|451|455.06|450.96|6
1634479030000|2021-10-17 13:57:10|455.04|450.94|455.02|450.92|455.07|450.97|455.01|450.91|9
1634479050000|2021-10-17 13:57:30|455.06|450.96|455.08|450.98|455.08|450.98|455.06|450.96|2
1634479060000|2021-10-17 13:57:40|455.09|450.99|455.1|451|455.11|451.01|455.09|450.99|4
1634479070000|2021-10-17 13:57:50|455.09|450.99|455.1|451|455.1|451|455.08|450.98|7
1634479080000|2021-10-17 13:58:00|455.08|450.98|455.07|450.97|455.08|450.98|455.07|450.97|4
1634479090000|2021-10-17 13:58:10|455.06|450.96|455.01|450.91|455.07|450.97|455.01|450.91|6
1634479100000|2021-10-17 13:58:20|455.05|450.95|455.5|451.4|455.5|451.4|455.05|450.95|18
1634479110000|2021-10-17 13:58:30|455.53|451.43|455.55|451.45|455.55|451.45|455.53|451.43|2
1634479120000|2021-10-17 13:58:40|455.53|451.43|455.86|451.76|455.86|451.76|455.53|451.43|16
1634479130000|2021-10-17 13:58:50|455.93|451.83|456.29|452.19|456.3|452.2|455.92|451.82|22
1634479140000|2021-10-17 13:59:00|456.3|452.2|456.16|452.06|456.3|452.2|456.12|452.02|26
1634479150000|2021-10-17 13:59:10|456.17|452.07|456.01|451.91|456.25|452.15|456.01|451.91|16
1634479160000|2021-10-17 13:59:20|456|451.9|456.03|451.93|456.03|451.93|455.94|451.84|20
1634479170000|2021-10-17 13:59:30|456.04|451.94|456.15|452.05|456.15|452.05|456.02|451.92|23
1634479180000|2021-10-17 13:59:40|456.16|452.06|456.24|452.14|456.25|452.15|456.15|452.05|16
1634479190000|2021-10-17 13:59:50|456.25|452.15|456.26|452.16|456.27|452.17|456.24|452.14|6
1634479200000|2021-10-17 14:00:00|456.27|452.17|456.36|452.26|456.36|452.26|456.26|452.16|10
1634479210000|2021-10-17 14:00:10|456.37|452.27|456.44|452.34|456.44|452.34|456.37|452.27|9
1634479220000|2021-10-17 14:00:20|456.43|452.33|456.33|452.23|456.44|452.34|456.3|452.2|12
1634479230000|2021-10-17 14:00:30|456.32|452.22|456.23|452.13|456.32|452.22|456.22|452.12|6
1634479240000|2021-10-17 14:00:40|456.21|452.11|456.21|452.11|456.23|452.13|456.21|452.11|5
1634479250000|2021-10-17 14:00:50|456.2|452.1|456.15|452.05|456.21|452.11|456.02|451.92|17
1634479260000|2021-10-17 14:01:00|456.16|452.06|455.99|451.89|456.16|452.06|455.94|451.84|21
1634479270000|2021-10-17 14:01:10|456|451.9|455.96|451.86|456|451.9|455.96|451.86|18
1634479280000|2021-10-17 14:01:20|455.94|451.84|455.82|451.72|455.94|451.84|455.79|451.69|11
1634479290000|2021-10-17 14:01:30|455.84|451.74|455.88|451.78|455.9|451.8|455.84|451.74|3
1634479300000|2021-10-17 14:01:40|455.89|451.79|455.88|451.78|455.9|451.8|455.83|451.73|9
1634479310000|2021-10-17 14:01:50|455.89|451.79|456.06|451.96|456.06|451.96|455.89|451.79|15
1634479320000|2021-10-17 14:02:00|456.05|451.95|455.96|451.86|456.06|451.96|455.96|451.86|7
1634479330000|2021-10-17 14:02:10|455.94|451.84|455.86|451.76|455.94|451.84|455.84|451.74|8
1634479340000|2021-10-17 14:02:20|455.84|451.74|455.77|451.67|455.84|451.74|455.77|451.67|7
1634479350000|2021-10-17 14:02:30|455.76|451.66|455.71|451.61|455.76|451.66|455.64|451.54|12
1634479360000|2021-10-17 14:02:40|455.72|451.62|456.19|452.09|456.21|452.11|455.72|451.62|21
1634479370000|2021-10-17 14:02:50|456.21|452.11|456.09|451.99|456.21|452.11|456.09|451.99|12
1634479380000|2021-10-17 14:03:00|456.08|451.98|456.08|451.98|456.09|451.99|456.07|451.97|7
1634479390000|2021-10-17 14:03:10|456.07|451.97|456.1|452|456.1|452|456.07|451.97|3
1634479400000|2021-10-17 14:03:20|456.08|451.98|456.22|452.12|456.22|452.12|456.08|451.98|13
1634479410000|2021-10-17 14:03:30|456.23|452.13|456.31|452.21|456.31|452.21|456.23|452.13|8
1634479420000|2021-10-17 14:03:40|456.3|452.2|456.31|452.21|456.31|452.21|456.27|452.17|11
1634479430000|2021-10-17 14:03:50|456.3|452.2|456.34|452.24|456.35|452.25|456.29|452.19|13
1634479440000|2021-10-17 14:04:00|456.32|452.22|456.28|452.18|456.33|452.23|456.28|452.18|10
1634479460000|2021-10-17 14:04:20|456.35|452.25|456.4|452.3|456.4|452.3|456.35|452.25|5
1634479470000|2021-10-17 14:04:30|456.42|452.32|456.33|452.23|456.42|452.32|456.33|452.23|14
1634479480000|2021-10-17 14:04:40|456.32|452.22|456.21|452.11|456.32|452.22|456.2|452.1|13
1634479490000|2021-10-17 14:04:50|456.22|452.12|456.21|452.11|456.22|452.12|456.21|452.11|2
1634479500000|2021-10-17 14:05:00|456.22|452.12|456.25|452.15|456.26|452.16|456.21|452.11|11
1634479510000|2021-10-17 14:05:10|456.26|452.16|456.28|452.18|456.28|452.18|456.26|452.16|5
1634479520000|2021-10-17 14:05:20|456.31|452.21|456.31|452.21|456.31|452.21|456.31|452.21|1
1634479530000|2021-10-17 14:05:30|456.29|452.19|456.23|452.13|456.31|452.21|456.23|452.13|5
1634479560000|2021-10-17 14:06:00|456.22|452.12|456.22|452.12|456.22|452.12|456.22|452.12|1
1634479570000|2021-10-17 14:06:10|456.21|452.11|456.04|451.94|456.21|452.11|456.04|451.94|10
1634479580000|2021-10-17 14:06:20|456.03|451.93|456.01|451.91|456.03|451.93|456.01|451.91|2
1634479590000|2021-10-17 14:06:30|456.02|451.92|456.12|452.02|456.14|452.04|456.01|451.91|10
1634479600000|2021-10-17 14:06:40|456.11|452.01|456.12|452.02|456.13|452.03|456.03|451.93|12
1634479610000|2021-10-17 14:06:50|456.13|452.03|456.12|452.02|456.13|452.03|456.12|452.02|4
1634479620000|2021-10-17 14:07:00|456.11|452.01|456.12|452.02|456.12|452.02|456.11|452.01|4
1634479630000|2021-10-17 14:07:10|456.11|452.01|456|451.9|456.11|452.01|456|451.9|8
1634479650000|2021-10-17 14:07:30|455.97|451.87|455.83|451.73|456|451.9|455.83|451.73|13
1634479660000|2021-10-17 14:07:40|455.81|451.71|455.67|451.57|455.81|451.71|455.67|451.57|20
1634479670000|2021-10-17 14:07:50|455.69|451.59|455.61|451.51|455.69|451.59|455.61|451.51|4
1634479680000|2021-10-17 14:08:00|455.62|451.52|455.67|451.57|455.7|451.6|455.62|451.52|10
1634479690000|2021-10-17 14:08:10|455.65|451.55|455.62|451.52|455.68|451.58|455.62|451.52|8
1634479700000|2021-10-17 14:08:20|455.61|451.51|455.59|451.49|455.62|451.52|455.57|451.47|9
1634479710000|2021-10-17 14:08:30|455.58|451.48|455.5|451.4|455.58|451.48|455.5|451.4|6
1634479720000|2021-10-17 14:08:40|455.51|451.41|455.5|451.4|455.51|451.41|455.5|451.4|4
1634479730000|2021-10-17 14:08:50|455.51|451.41|455.5|451.4|455.51|451.41|455.5|451.4|2
1634479740000|2021-10-17 14:09:00|455.51|451.41|455.38|451.28|455.51|451.41|455.37|451.27|11
1634479750000|2021-10-17 14:09:10|455.37|451.27|455.34|451.24|455.37|451.27|455.34|451.24|4
1634479760000|2021-10-17 14:09:20|455.31|451.21|455.17|451.07|455.31|451.21|455.17|451.07|11
1634479770000|2021-10-17 14:09:30|455.15|451.05|455.09|450.99|455.15|451.05|455.09|450.99|7
1634479780000|2021-10-17 14:09:40|455.08|450.98|455.07|450.97|455.08|450.98|455.07|450.97|4
1634479790000|2021-10-17 14:09:50|455.08|450.98|455.05|450.95|455.1|451|455|450.9|13
1634479800000|2021-10-17 14:10:00|455.08|450.98|455.12|451.02|455.12|451.02|455.08|450.98|6
1634479810000|2021-10-17 14:10:10|455.11|451.01|455.17|451.07|455.17|451.07|455.11|451.01|5
1634479820000|2021-10-17 14:10:20|455.22|451.12|455.18|451.08|455.25|451.15|455.18|451.08|9
1634479830000|2021-10-17 14:10:30|455.16|451.06|454.97|450.87|455.16|451.06|454.97|450.87|8
1634479840000|2021-10-17 14:10:40|454.99|450.89|454.78|450.68|454.99|450.89|454.75|450.65|17
1634479850000|2021-10-17 14:10:50|454.79|450.69|454.75|450.65|454.8|450.7|454.73|450.63|8
1634479860000|2021-10-17 14:11:00|454.76|450.66|454.7|450.6|454.76|450.66|454.61|450.51|14
1634479870000|2021-10-17 14:11:10|454.69|450.59|454.67|450.57|454.7|450.6|454.66|450.56|8
1634479880000|2021-10-17 14:11:20|454.66|450.56|454.75|450.65|454.75|450.65|454.66|450.56|7
1634479890000|2021-10-17 14:11:30|454.74|450.64|454.63|450.53|454.74|450.64|454.63|450.53|8
1634479900000|2021-10-17 14:11:40|454.64|450.54|454.68|450.58|454.68|450.58|454.62|450.52|11
1634479910000|2021-10-17 14:11:50|454.71|450.61|454.72|450.62|454.78|450.68|454.71|450.61|16
1634479920000|2021-10-17 14:12:00|454.79|450.69|454.83|450.73|454.86|450.76|454.79|450.69|14
1634479930000|2021-10-17 14:12:10|454.84|450.74|454.91|450.81|454.91|450.81|454.84|450.74|7
1634479940000|2021-10-17 14:12:20|454.9|450.8|454.91|450.81|454.91|450.81|454.9|450.8|2
1634479950000|2021-10-17 14:12:30|454.9|450.8|454.75|450.65|454.9|450.8|454.75|450.65|11
1634479960000|2021-10-17 14:12:40|454.78|450.68|454.8|450.7|454.8|450.7|454.78|450.68|7
1634479970000|2021-10-17 14:12:50|454.81|450.71|454.81|450.71|454.81|450.71|454.81|450.71|1
1634479980000|2021-10-17 14:13:00|454.8|450.7|454.79|450.69|454.8|450.7|454.79|450.69|2
1634479990000|2021-10-17 14:13:10|454.78|450.68|454.67|450.57|454.78|450.68|454.67|450.57|7
1634480000000|2021-10-17 14:13:20|454.66|450.56|454.61|450.51|454.66|450.56|454.61|450.51|3
1634480010000|2021-10-17 14:13:30|454.62|450.52|454.65|450.55|454.65|450.55|454.61|450.51|3
1634480020000|2021-10-17 14:13:40|454.63|450.53|454.6|450.5|454.63|450.53|454.57|450.47|10
1634480030000|2021-10-17 14:13:50|454.59|450.49|454.6|450.5|454.6|450.5|454.58|450.48|8
1634480040000|2021-10-17 14:14:00|454.59|450.49|454.51|450.41|454.6|450.5|454.51|450.41|11
1634480050000|2021-10-17 14:14:10|454.5|450.4|454.51|450.41|454.51|450.41|454.5|450.4|4
1634480070000|2021-10-17 14:14:30|454.5|450.4|454.44|450.34|454.5|450.4|454.44|450.34|5
1634480080000|2021-10-17 14:14:40|454.43|450.33|454.43|450.33|454.44|450.34|454.43|450.33|11
1634480090000|2021-10-17 14:14:50|454.45|450.35|454.33|450.23|454.45|450.35|454.33|450.23|13
1634480100000|2021-10-17 14:15:00|454.31|450.21|454.32|450.22|454.32|450.22|454.31|450.21|6
1634480110000|2021-10-17 14:15:10|454.31|450.21|454.27|450.17|454.31|450.21|454.26|450.16|13
1634480120000|2021-10-17 14:15:20|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|2
1634480130000|2021-10-17 14:15:30|454.31|450.21|454.47|450.37|454.49|450.39|454.3|450.2|20
1634480140000|2021-10-17 14:15:40|454.49|450.39|454.51|450.41|454.53|450.43|454.47|450.37|9
1634480150000|2021-10-17 14:15:50|454.54|450.44|454.66|450.56|454.67|450.57|454.54|450.44|9
1634480160000|2021-10-17 14:16:00|454.67|450.57|454.82|450.72|454.82|450.72|454.67|450.57|6
1634480170000|2021-10-17 14:16:10|454.83|450.73|454.93|450.83|454.94|450.84|454.83|450.73|12
1634480180000|2021-10-17 14:16:20|454.97|450.87|455.03|450.93|455.05|450.95|454.97|450.87|13
1634480190000|2021-10-17 14:16:30|455|450.9|454.93|450.83|455|450.9|454.93|450.83|8
1634480200000|2021-10-17 14:16:40|454.91|450.81|454.65|450.55|454.93|450.83|454.65|450.55|20
1634480210000|2021-10-17 14:16:50|454.63|450.53|454.64|450.54|454.68|450.58|454.63|450.53|14
1634480220000|2021-10-17 14:17:00|454.66|450.56|454.88|450.78|454.88|450.78|454.66|450.56|14
1634480230000|2021-10-17 14:17:10|454.89|450.79|454.98|450.88|454.98|450.88|454.89|450.79|8
1634480240000|2021-10-17 14:17:20|455|450.9|455.01|450.91|455.02|450.92|454.99|450.89|9
1634480250000|2021-10-17 14:17:30|455|450.9|454.99|450.89|455.01|450.91|454.99|450.89|4
1634480260000|2021-10-17 14:17:40|455|450.9|454.92|450.82|455.04|450.94|454.92|450.82|12
1634480270000|2021-10-17 14:17:50|454.93|450.83|454.98|450.88|454.99|450.89|454.92|450.82|11
1634480280000|2021-10-17 14:18:00|454.99|450.89|454.9|450.8|454.99|450.89|454.9|450.8|8
1634480290000|2021-10-17 14:18:10|454.89|450.79|454.89|450.79|454.9|450.8|454.89|450.79|3
1634480300000|2021-10-17 14:18:20|454.9|450.8|454.9|450.8|454.9|450.8|454.89|450.79|3
1634480310000|2021-10-17 14:18:30|454.91|450.81|455.04|450.94|455.04|450.94|454.91|450.81|9
1634480320000|2021-10-17 14:18:40|455.03|450.93|454.92|450.82|455.03|450.93|454.92|450.82|5
1634480330000|2021-10-17 14:18:50|454.91|450.81|454.92|450.82|454.92|450.82|454.91|450.81|2
1634480340000|2021-10-17 14:19:00|454.94|450.84|454.95|450.85|454.97|450.87|454.93|450.83|5
1634480350000|2021-10-17 14:19:10|454.93|450.83|454.92|450.82|454.95|450.85|454.92|450.82|4
1634480360000|2021-10-17 14:19:20|454.95|450.85|454.92|450.82|454.95|450.85|454.92|450.82|2
1634480370000|2021-10-17 14:19:30|454.91|450.81|454.9|450.8|454.91|450.81|454.9|450.8|2
1634480390000|2021-10-17 14:19:50|454.85|450.75|454.76|450.66|454.85|450.75|454.76|450.66|11
1634480400000|2021-10-17 14:20:00|454.71|450.61|454.72|450.62|454.72|450.62|454.71|450.61|2
1634480410000|2021-10-17 14:20:10|454.71|450.61|454.72|450.62|454.72|450.62|454.71|450.61|4
1634480440000|2021-10-17 14:20:40|454.73|450.63|454.72|450.62|454.73|450.63|454.72|450.62|2
1634480450000|2021-10-17 14:20:50|454.71|450.61|454.7|450.6|454.71|450.61|454.66|450.56|5
1634480470000|2021-10-17 14:21:10|454.71|450.61|454.77|450.67|454.77|450.67|454.7|450.6|11
1634480480000|2021-10-17 14:21:20|454.78|450.68|454.79|450.69|454.79|450.69|454.78|450.68|2
1634480490000|2021-10-17 14:21:30|454.81|450.71|454.81|450.71|454.81|450.71|454.81|450.71|1
1634480500000|2021-10-17 14:21:40|454.8|450.7|454.8|450.7|454.8|450.7|454.8|450.7|1
1634480510000|2021-10-17 14:21:50|454.81|450.71|455.04|450.94|455.06|450.96|454.81|450.71|16
1634480520000|2021-10-17 14:22:00|455.05|450.95|455.1|451|455.1|451|455.05|450.95|4
1634480530000|2021-10-17 14:22:10|455.12|451.02|455.18|451.08|455.18|451.08|455.12|451.02|4
1634480540000|2021-10-17 14:22:20|455.17|451.07|455.2|451.1|455.2|451.1|455.17|451.07|6
1634480550000|2021-10-17 14:22:30|455.21|451.11|455.29|451.19|455.3|451.2|455.2|451.1|9
1634480560000|2021-10-17 14:22:40|455.3|451.2|455.4|451.3|455.4|451.3|455.29|451.19|7
1634480570000|2021-10-17 14:22:50|455.39|451.29|455.41|451.31|455.41|451.31|455.39|451.29|3
1634480580000|2021-10-17 14:23:00|455.4|451.3|455.24|451.14|455.4|451.3|455.23|451.13|9
1634480590000|2021-10-17 14:23:10|455.21|451.11|455.2|451.1|455.21|451.11|455.2|451.1|4
1634480600000|2021-10-17 14:23:20|455.14|451.04|454.93|450.83|455.14|451.04|454.93|450.83|12
1634480610000|2021-10-17 14:23:30|454.95|450.85|454.91|450.81|454.95|450.85|454.91|450.81|7
1634480620000|2021-10-17 14:23:40|454.92|450.82|454.81|450.71|454.92|450.82|454.81|450.71|10
1634480630000|2021-10-17 14:23:50|454.79|450.69|454.73|450.63|454.79|450.69|454.73|450.63|7
1634480640000|2021-10-17 14:24:00|454.72|450.62|454.7|450.6|454.73|450.63|454.69|450.59|7
1634480650000|2021-10-17 14:24:10|454.69|450.59|454.65|450.55|454.7|450.6|454.63|450.53|12
1634480660000|2021-10-17 14:24:20|454.64|450.54|454.51|450.41|454.64|450.54|454.48|450.38|13
1634480670000|2021-10-17 14:24:30|454.5|450.4|454.42|450.32|454.5|450.4|454.42|450.32|7
1634480680000|2021-10-17 14:24:40|454.43|450.33|454.44|450.34|454.44|450.34|454.42|450.32|5
1634480690000|2021-10-17 14:24:50|454.43|450.33|454.46|450.36|454.55|450.45|454.43|450.33|17
1634480700000|2021-10-17 14:25:00|454.49|450.39|454.43|450.33|454.51|450.41|454.43|450.33|12
1634480710000|2021-10-17 14:25:10|454.44|450.34|454.39|450.29|454.44|450.34|454.39|450.29|7
1634480720000|2021-10-17 14:25:20|454.38|450.28|454.29|450.19|454.39|450.29|454.28|450.18|13
1634480730000|2021-10-17 14:25:30|454.26|450.16|454.23|450.13|454.28|450.18|454.23|450.13|6
1634480740000|2021-10-17 14:25:40|454.22|450.12|453.81|449.71|454.22|450.12|453.77|449.67|23
1634480750000|2021-10-17 14:25:50|453.8|449.7|453.81|449.71|453.84|449.74|453.8|449.7|10
1634480760000|2021-10-17 14:26:00|453.83|449.73|453.86|449.76|453.86|449.76|453.81|449.71|9
1634480770000|2021-10-17 14:26:10|453.87|449.77|453.9|449.8|453.93|449.83|453.87|449.77|9
1634480780000|2021-10-17 14:26:20|453.91|449.81|453.9|449.8|453.91|449.81|453.88|449.78|4
1634480790000|2021-10-17 14:26:30|453.91|449.81|453.99|449.89|454.04|449.94|453.91|449.81|12
1634480800000|2021-10-17 14:26:40|453.95|449.85|453.88|449.78|453.95|449.85|453.87|449.77|14
1634480810000|2021-10-17 14:26:50|453.87|449.77|453.88|449.78|453.89|449.79|453.87|449.77|8
1634480820000|2021-10-17 14:27:00|453.87|449.77|453.84|449.74|453.88|449.78|453.84|449.74|15
1634480830000|2021-10-17 14:27:10|453.85|449.75|453.82|449.72|453.86|449.76|453.82|449.72|5
1634480840000|2021-10-17 14:27:20|453.81|449.71|453.82|449.72|453.82|449.72|453.81|449.71|2
1634480850000|2021-10-17 14:27:30|453.83|449.73|453.84|449.74|453.84|449.74|453.83|449.73|2
1634480860000|2021-10-17 14:27:40|453.83|449.73|453.81|449.71|453.83|449.73|453.8|449.7|5
1634480870000|2021-10-17 14:27:50|453.8|449.7|453.78|449.68|453.8|449.7|453.74|449.64|8
1634480880000|2021-10-17 14:28:00|453.75|449.65|453.74|449.64|453.75|449.65|453.74|449.64|4
1634480890000|2021-10-17 14:28:10|453.73|449.63|453.59|449.49|453.74|449.64|453.59|449.49|10
1634480900000|2021-10-17 14:28:20|453.6|449.5|453.58|449.48|453.61|449.51|453.58|449.48|17
1634480910000|2021-10-17 14:28:30|453.57|449.47|453.51|449.41|453.57|449.47|453.51|449.41|6
1634480920000|2021-10-17 14:28:40|453.52|449.42|453.52|449.42|453.53|449.43|453.52|449.42|3
1634480930000|2021-10-17 14:28:50|453.51|449.41|453.41|449.31|453.51|449.41|453.41|449.31|9
1634480940000|2021-10-17 14:29:00|453.39|449.29|453.06|448.96|453.39|449.29|453.06|448.96|18
1634480950000|2021-10-17 14:29:10|453.05|448.95|453.12|449.02|453.12|449.02|453.03|448.93|10
1634480960000|2021-10-17 14:29:20|453.14|449.04|453.12|449.02|453.14|449.04|453.12|449.02|5
1634480970000|2021-10-17 14:29:30|453.1|449|453.08|448.98|453.1|449|453.08|448.98|3
1634480980000|2021-10-17 14:29:40|453.09|448.99|453.12|449.02|453.12|449.02|453.09|448.99|5
1634480990000|2021-10-17 14:29:50|453.15|449.05|453.17|449.07|453.17|449.07|453.14|449.04|6
1634481000000|2021-10-17 14:30:00|453.15|449.05|453.09|448.99|453.15|449.05|453.06|448.96|10
1634481010000|2021-10-17 14:30:10|453.1|449|453.15|449.05|453.15|449.05|453.09|448.99|9
1634481020000|2021-10-17 14:30:20|453.14|449.04|453.38|449.28|453.41|449.31|453.14|449.04|14
1634481030000|2021-10-17 14:30:30|453.44|449.34|453.4|449.3|453.49|449.39|453.4|449.3|14
1634481040000|2021-10-17 14:30:40|453.39|449.29|453.36|449.26|453.39|449.29|453.36|449.26|7
1634481050000|2021-10-17 14:30:50|453.38|449.28|453.38|449.28|453.44|449.34|453.38|449.28|8
1634481060000|2021-10-17 14:31:00|453.39|449.29|453.42|449.32|453.43|449.33|453.39|449.29|6
1634481070000|2021-10-17 14:31:10|453.43|449.33|453.44|449.34|453.46|449.36|453.43|449.33|5
1634481080000|2021-10-17 14:31:20|453.46|449.36|453.41|449.31|453.46|449.36|453.4|449.3|7
1634481090000|2021-10-17 14:31:30|453.4|449.3|453.43|449.33|453.47|449.37|453.4|449.3|14
1634481100000|2021-10-17 14:31:40|453.46|449.36|453.47|449.37|453.48|449.38|453.44|449.34|9
1634481110000|2021-10-17 14:31:50|453.49|449.39|453.36|449.26|453.49|449.39|453.32|449.22|12
1634481120000|2021-10-17 14:32:00|453.34|449.24|453.4|449.3|453.4|449.3|453.33|449.23|11
1634481130000|2021-10-17 14:32:10|453.41|449.31|453.54|449.44|453.55|449.45|453.41|449.31|10
1634481140000|2021-10-17 14:32:20|453.56|449.46|453.71|449.61|453.71|449.61|453.52|449.42|8
1634481150000|2021-10-17 14:32:30|453.74|449.64|453.93|449.83|453.99|449.89|453.74|449.64|19
1634481160000|2021-10-17 14:32:40|453.91|449.81|454|449.9|454.01|449.91|453.91|449.81|8
1634481170000|2021-10-17 14:32:50|453.98|449.88|453.96|449.86|453.99|449.89|453.93|449.83|7
1634481180000|2021-10-17 14:33:00|453.95|449.85|453.83|449.73|453.95|449.85|453.83|449.73|12
1634481190000|2021-10-17 14:33:10|453.84|449.74|453.82|449.72|453.86|449.76|453.8|449.7|11
1634481200000|2021-10-17 14:33:20|453.83|449.73|453.92|449.82|453.95|449.85|453.83|449.73|8
1634481210000|2021-10-17 14:33:30|453.95|449.85|454.09|449.99|454.1|450|453.95|449.85|10
1634481220000|2021-10-17 14:33:40|454.18|450.08|454.18|450.08|454.18|450.08|454.18|450.08|1
1634481230000|2021-10-17 14:33:50|454.17|450.07|454.17|450.07|454.17|450.07|454.17|450.07|1
1634481240000|2021-10-17 14:34:00|454.16|450.06|454.11|450.01|454.16|450.06|454.1|450|5
1634481250000|2021-10-17 14:34:10|454.1|450|454.11|450.01|454.11|450.01|454.1|450|2
1634481260000|2021-10-17 14:34:20|454.1|450|454.1|450|454.1|450|454.1|450|1
1634481270000|2021-10-17 14:34:30|454.11|450.01|454.2|450.1|454.2|450.1|454.11|450.01|6
1634481280000|2021-10-17 14:34:40|454.19|450.09|454.2|450.1|454.22|450.12|454.19|450.09|7
1634481290000|2021-10-17 14:34:50|454.21|450.11|454.35|450.25|454.35|450.25|454.21|450.11|10
1634481300000|2021-10-17 14:35:00|454.42|450.32|454.44|450.34|454.44|450.34|454.42|450.32|5
1634481310000|2021-10-17 14:35:10|454.42|450.32|454.43|450.33|454.44|450.34|454.42|450.32|3
1634481320000|2021-10-17 14:35:20|454.47|450.37|454.27|450.17|454.47|450.37|454.27|450.17|9
1634481330000|2021-10-17 14:35:30|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|4
1634481340000|2021-10-17 14:35:40|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|2
1634481350000|2021-10-17 14:35:50|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|2
1634481360000|2021-10-17 14:36:00|454.29|450.19|454.29|450.19|454.3|450.2|454.29|450.19|3
1634481370000|2021-10-17 14:36:10|454.3|450.2|454.3|450.2|454.31|450.21|454.3|450.2|3
1634481440000|2021-10-17 14:37:20|454.31|450.21|454.3|450.2|454.31|450.21|454.3|450.2|2
1634481460000|2021-10-17 14:37:40|454.28|450.18|454.18|450.08|454.28|450.18|454.17|450.07|14
1634481470000|2021-10-17 14:37:50|454.19|450.09|454.2|450.1|454.2|450.1|454.19|450.09|2
1634481480000|2021-10-17 14:38:00|454.19|450.09|454.14|450.04|454.2|450.1|454.14|450.04|4
1634481490000|2021-10-17 14:38:10|454.13|450.03|454.11|450.01|454.13|450.03|454.11|450.01|4
1634481500000|2021-10-17 14:38:20|454.1|450|454.09|449.99|454.11|450.01|454.08|449.98|4
1634481510000|2021-10-17 14:38:30|454.08|449.98|454.07|449.97|454.14|450.04|454.07|449.97|9
1634481520000|2021-10-17 14:38:40|454.06|449.96|453.91|449.81|454.06|449.96|453.91|449.81|15
1634481530000|2021-10-17 14:38:50|453.92|449.82|453.92|449.82|453.92|449.82|453.92|449.82|1
1634481540000|2021-10-17 14:39:00|453.91|449.81|453.91|449.81|453.93|449.83|453.91|449.81|4
1634481550000|2021-10-17 14:39:10|453.9|449.8|453.66|449.56|453.9|449.8|453.66|449.56|10
1634481560000|2021-10-17 14:39:20|453.67|449.57|453.6|449.5|453.67|449.57|453.58|449.48|8
1634481570000|2021-10-17 14:39:30|453.56|449.46|453.58|449.48|453.59|449.49|453.56|449.46|4
1634481580000|2021-10-17 14:39:40|453.59|449.49|453.51|449.41|453.59|449.49|453.5|449.4|7
1634481590000|2021-10-17 14:39:50|453.49|449.39|453.26|449.16|453.49|449.39|453.26|449.16|17
1634481600000|2021-10-17 14:40:00|453.27|449.17|453.37|449.27|453.38|449.28|453.25|449.15|16
1634481610000|2021-10-17 14:40:10|453.38|449.28|453.47|449.37|453.47|449.37|453.37|449.27|8
1634481620000|2021-10-17 14:40:20|453.48|449.38|453.48|449.38|453.48|449.38|453.47|449.37|3
1634481630000|2021-10-17 14:40:30|453.45|449.35|453.57|449.47|453.58|449.48|453.42|449.32|19
1634481640000|2021-10-17 14:40:40|453.56|449.46|453.61|449.51|453.61|449.51|453.56|449.46|3
1634481650000|2021-10-17 14:40:50|453.6|449.5|453.58|449.48|453.6|449.5|453.58|449.48|3
1634481660000|2021-10-17 14:41:00|453.61|449.51|453.68|449.58|453.69|449.59|453.61|449.51|12
1634481670000|2021-10-17 14:41:10|453.67|449.57|453.67|449.57|453.67|449.57|453.67|449.57|1
1634481680000|2021-10-17 14:41:20|453.66|449.56|453.68|449.58|453.68|449.58|453.66|449.56|7
1634481690000|2021-10-17 14:41:30|453.69|449.59|453.64|449.54|453.69|449.59|453.64|449.54|10
1634481700000|2021-10-17 14:41:40|453.65|449.55|453.65|449.55|453.65|449.55|453.64|449.54|7
1634481710000|2021-10-17 14:41:50|453.69|449.59|453.7|449.6|453.71|449.61|453.69|449.59|8
1634481720000|2021-10-17 14:42:00|453.69|449.59|453.8|449.7|453.81|449.71|453.69|449.59|10
1634481730000|2021-10-17 14:42:10|453.81|449.71|453.77|449.67|453.82|449.72|453.77|449.67|7
1634481740000|2021-10-17 14:42:20|453.74|449.64|453.77|449.67|453.77|449.67|453.74|449.64|3
1634481750000|2021-10-17 14:42:30|453.75|449.65|453.71|449.61|453.8|449.7|453.71|449.61|11
1634481760000|2021-10-17 14:42:40|453.73|449.63|453.72|449.62|453.73|449.63|453.72|449.62|6
1634481780000|2021-10-17 14:43:00|453.71|449.61|453.75|449.65|453.76|449.66|453.71|449.61|7
1634481790000|2021-10-17 14:43:10|453.76|449.66|453.71|449.61|453.76|449.66|453.71|449.61|6
1634481800000|2021-10-17 14:43:20|453.7|449.6|453.71|449.61|453.71|449.61|453.7|449.6|4
1634481830000|2021-10-17 14:43:50|453.73|449.63|453.74|449.64|453.74|449.64|453.73|449.63|4
1634481840000|2021-10-17 14:44:00|453.73|449.63|453.74|449.64|453.74|449.64|453.73|449.63|2
1634481860000|2021-10-17 14:44:20|453.73|449.63|453.73|449.63|453.73|449.63|453.73|449.63|1
1634481870000|2021-10-17 14:44:30|453.74|449.64|453.73|449.63|453.74|449.64|453.73|449.63|2
1634481880000|2021-10-17 14:44:40|453.74|449.64|453.74|449.64|453.74|449.64|453.74|449.64|1
1634481890000|2021-10-17 14:44:50|453.85|449.75|453.81|449.71|453.87|449.77|453.81|449.71|8
1634481900000|2021-10-17 14:45:00|453.82|449.72|453.84|449.74|453.86|449.76|453.82|449.72|7
1634481910000|2021-10-17 14:45:10|453.83|449.73|453.92|449.82|453.92|449.82|453.83|449.73|8
1634481920000|2021-10-17 14:45:20|453.93|449.83|453.91|449.81|453.93|449.83|453.91|449.81|3
1634481930000|2021-10-17 14:45:30|453.94|449.84|453.82|449.72|453.94|449.84|453.82|449.72|12
1634481940000|2021-10-17 14:45:40|453.81|449.71|453.81|449.71|453.81|449.71|453.81|449.71|1
1634481960000|2021-10-17 14:46:00|453.8|449.7|453.68|449.58|453.8|449.7|453.68|449.58|5
1634481970000|2021-10-17 14:46:10|453.69|449.59|453.7|449.6|453.7|449.6|453.69|449.59|2
1634481980000|2021-10-17 14:46:20|453.67|449.57|453.59|449.49|453.67|449.57|453.57|449.47|10
1634481990000|2021-10-17 14:46:30|453.55|449.45|453.55|449.45|453.57|449.47|453.55|449.45|5
1634482000000|2021-10-17 14:46:40|453.56|449.46|453.55|449.45|453.56|449.46|453.55|449.45|2
1634482010000|2021-10-17 14:46:50|453.56|449.46|453.57|449.47|453.58|449.48|453.56|449.46|3
1634482020000|2021-10-17 14:47:00|453.56|449.46|453.51|449.41|453.56|449.46|453.51|449.41|9
1634482030000|2021-10-17 14:47:10|453.5|449.4|453.5|449.4|453.5|449.4|453.5|449.4|1
1634482050000|2021-10-17 14:47:30|453.42|449.32|453.44|449.34|453.44|449.34|453.42|449.32|2
1634482060000|2021-10-17 14:47:40|453.42|449.32|453.39|449.29|453.43|449.33|453.39|449.29|12
1634482070000|2021-10-17 14:47:50|453.38|449.28|453.46|449.36|453.46|449.36|453.32|449.22|12
1634482080000|2021-10-17 14:48:00|453.47|449.37|453.56|449.46|453.56|449.46|453.45|449.35|12
1634482090000|2021-10-17 14:48:10|453.57|449.47|453.91|449.81|453.91|449.81|453.57|449.47|15
1634482100000|2021-10-17 14:48:20|453.98|449.88|454.11|450.01|454.12|450.02|453.98|449.88|10
1634482110000|2021-10-17 14:48:30|454.13|450.03|454.18|450.08|454.2|450.1|454.12|450.02|14
1634482120000|2021-10-17 14:48:40|454.2|450.1|454.2|450.1|454.22|450.12|454.2|450.1|6
1634482130000|2021-10-17 14:48:50|454.19|450.09|454.23|450.13|454.23|450.13|454.19|450.09|6
1634482140000|2021-10-17 14:49:00|454.22|450.12|454.2|450.1|454.22|450.12|454.2|450.1|7
1634482150000|2021-10-17 14:49:10|454.18|450.08|454.11|450.01|454.18|450.08|454.09|449.99|11
1634482160000|2021-10-17 14:49:20|454.1|450|453.94|449.84|454.1|450|453.94|449.84|7
1634482170000|2021-10-17 14:49:30|453.9|449.8|453.8|449.7|453.9|449.8|453.8|449.7|12
1634482180000|2021-10-17 14:49:40|453.81|449.71|453.72|449.62|453.81|449.71|453.72|449.62|7
1634482190000|2021-10-17 14:49:50|453.71|449.61|453.61|449.51|453.71|449.61|453.61|449.51|13
1634482200000|2021-10-17 14:50:00|453.6|449.5|453.56|449.46|453.61|449.51|453.56|449.46|5
1634482210000|2021-10-17 14:50:10|453.59|449.49|453.62|449.52|453.67|449.57|453.57|449.47|21
1634482220000|2021-10-17 14:50:20|453.63|449.53|453.62|449.52|453.63|449.53|453.61|449.51|9
1634482230000|2021-10-17 14:50:30|453.63|449.53|453.62|449.52|453.64|449.54|453.62|449.52|4
1634482240000|2021-10-17 14:50:40|453.61|449.51|453.62|449.52|453.65|449.55|453.61|449.51|7
1634482250000|2021-10-17 14:50:50|453.63|449.53|453.66|449.56|453.68|449.58|453.63|449.53|11
1634482260000|2021-10-17 14:51:00|453.67|449.57|453.71|449.61|453.71|449.61|453.67|449.57|5
1634482270000|2021-10-17 14:51:10|453.7|449.6|453.71|449.61|453.71|449.61|453.7|449.6|2
1634482280000|2021-10-17 14:51:20|453.72|449.62|453.71|449.61|453.72|449.62|453.71|449.61|2
1634482290000|2021-10-17 14:51:30|453.72|449.62|453.72|449.62|453.73|449.63|453.71|449.61|5
1634482300000|2021-10-17 14:51:40|453.73|449.63|453.83|449.73|453.84|449.74|453.73|449.63|10
1634482310000|2021-10-17 14:51:50|453.84|449.74|453.85|449.75|453.85|449.75|453.84|449.74|2
1634482320000|2021-10-17 14:52:00|453.84|449.74|453.98|449.88|453.98|449.88|453.83|449.73|11
1634482330000|2021-10-17 14:52:10|453.96|449.86|453.98|449.88|453.98|449.88|453.96|449.86|2
1634482340000|2021-10-17 14:52:20|453.96|449.86|453.98|449.88|453.98|449.88|453.96|449.86|4
1634482350000|2021-10-17 14:52:30|453.99|449.89|454.01|449.91|454.01|449.91|453.99|449.89|2
1634482360000|2021-10-17 14:52:40|454|449.9|454.08|449.98|454.08|449.98|454|449.9|7
1634482370000|2021-10-17 14:52:50|454.12|450.02|454.15|450.05|454.16|450.06|454.12|450.02|3
1634482380000|2021-10-17 14:53:00|454.16|450.06|454.18|450.08|454.18|450.08|454.15|450.05|3
1634482390000|2021-10-17 14:53:10|454.17|450.07|454.18|450.08|454.18|450.08|454.17|450.07|2
1634482400000|2021-10-17 14:53:20|454.16|450.06|454.22|450.12|454.22|450.12|454.16|450.06|6
1634482410000|2021-10-17 14:53:30|454.21|450.11|454.11|450.01|454.21|450.11|454.11|450.01|4
1634482420000|2021-10-17 14:53:40|454.1|450|454.1|450|454.1|450|454.1|450|1
1634482430000|2021-10-17 14:53:50|454.11|450.01|454.08|449.98|454.12|450.02|454.08|449.98|6
1634482440000|2021-10-17 14:54:00|454.06|449.96|454.08|449.98|454.08|449.98|454.03|449.93|6
1634482450000|2021-10-17 14:54:10|454.07|449.97|454.12|450.02|454.14|450.04|454.07|449.97|10
1634482460000|2021-10-17 14:54:20|454.19|450.09|454.45|450.35|454.45|450.35|454.19|450.09|11
1634482470000|2021-10-17 14:54:30|454.46|450.36|454.35|450.25|454.46|450.36|454.34|450.24|8
1634482480000|2021-10-17 14:54:40|454.34|450.24|454.32|450.22|454.34|450.24|454.32|450.22|3
1634482490000|2021-10-17 14:54:50|454.3|450.2|454.32|450.22|454.32|450.22|454.3|450.2|4
1634482500000|2021-10-17 14:55:00|454.31|450.21|454.31|450.21|454.32|450.22|454.31|450.21|3
1634482510000|2021-10-17 14:55:10|454.3|450.2|454.29|450.19|454.3|450.2|454.29|450.19|2
1634482520000|2021-10-17 14:55:20|454.3|450.2|454.29|450.19|454.3|450.2|454.29|450.19|4
1634482530000|2021-10-17 14:55:30|454.31|450.21|454.3|450.2|454.31|450.21|454.29|450.19|7
1634482540000|2021-10-17 14:55:40|454.31|450.21|454.32|450.22|454.33|450.23|454.31|450.21|3
1634482550000|2021-10-17 14:55:50|454.33|450.23|454.32|450.22|454.33|450.23|454.31|450.21|4
1634482560000|2021-10-17 14:56:00|454.31|450.21|454.32|450.22|454.32|450.22|454.31|450.21|4
1634482580000|2021-10-17 14:56:20|454.31|450.21|454.32|450.22|454.33|450.23|454.31|450.21|4
1634482590000|2021-10-17 14:56:30|454.33|450.23|454.32|450.22|454.33|450.23|454.32|450.22|4
1634482620000|2021-10-17 14:57:00|454.33|450.23|454.38|450.28|454.38|450.28|454.33|450.23|5
1634482630000|2021-10-17 14:57:10|454.37|450.27|454.32|450.22|454.37|450.27|454.32|450.22|6
1634482650000|2021-10-17 14:57:30|454.3|450.2|454.3|450.2|454.31|450.21|454.3|450.2|3
1634482660000|2021-10-17 14:57:40|454.31|450.21|454.33|450.23|454.33|450.23|454.3|450.2|4
1634482670000|2021-10-17 14:57:50|454.32|450.22|454.32|450.22|454.32|450.22|454.32|450.22|1
1634482680000|2021-10-17 14:58:00|454.33|450.23|454.31|450.21|454.33|450.23|454.31|450.21|3
1634482690000|2021-10-17 14:58:10|454.32|450.22|454.32|450.22|454.32|450.22|454.31|450.21|3
1634482700000|2021-10-17 14:58:20|454.31|450.21|454.32|450.22|454.32|450.22|454.31|450.21|2
1634482710000|2021-10-17 14:58:30|454.31|450.21|454.21|450.11|454.31|450.21|454.21|450.11|6
1634482720000|2021-10-17 14:58:40|454.2|450.1|454.13|450.03|454.21|450.11|454.13|450.03|9
1634482740000|2021-10-17 14:59:00|454.12|450.02|454.12|450.02|454.12|450.02|454.12|450.02|1
1634482750000|2021-10-17 14:59:10|454.14|450.04|454.4|450.3|454.4|450.3|454.14|450.04|14
1634482760000|2021-10-17 14:59:20|454.39|450.29|454.62|450.52|454.65|450.55|454.39|450.29|16
1634482770000|2021-10-17 14:59:30|454.65|450.55|454.94|450.84|454.94|450.84|454.65|450.55|24
1634482780000|2021-10-17 14:59:40|454.93|450.83|455|450.9|455.01|450.91|454.93|450.83|14
1634482790000|2021-10-17 14:59:50|455.01|450.91|454.95|450.85|455.08|450.98|454.93|450.83|11
1634482800000|2021-10-17 15:00:00|454.93|450.83|454.97|450.87|455.01|450.91|454.92|450.82|15
1634482810000|2021-10-17 15:00:10|454.98|450.88|454.93|450.83|454.98|450.88|454.92|450.82|6
1634482820000|2021-10-17 15:00:20|454.94|450.84|455.06|450.96|455.06|450.96|454.94|450.84|13
1634482830000|2021-10-17 15:00:30|455.04|450.94|455.15|451.05|455.15|451.05|455.04|450.94|13
1634482840000|2021-10-17 15:00:40|455.17|451.07|455.24|451.14|455.24|451.14|455.17|451.07|13
1634482850000|2021-10-17 15:00:50|455.23|451.13|455.26|451.16|455.26|451.16|455.22|451.12|11
1634482860000|2021-10-17 15:01:00|455.25|451.15|455.22|451.12|455.26|451.16|455.22|451.12|10
1634482870000|2021-10-17 15:01:10|455.23|451.13|455.24|451.14|455.24|451.14|455.22|451.12|18
1634482880000|2021-10-17 15:01:20|455.23|451.13|455.32|451.22|455.34|451.24|455.23|451.13|9
1634482890000|2021-10-17 15:01:30|455.33|451.23|455.41|451.31|455.41|451.31|455.32|451.22|15
1634482900000|2021-10-17 15:01:40|455.42|451.32|455.41|451.31|455.42|451.32|455.41|451.31|2
1634482910000|2021-10-17 15:01:50|455.4|451.3|455.41|451.31|455.41|451.31|455.38|451.28|6
1634482920000|2021-10-17 15:02:00|455.4|451.3|455.34|451.24|455.41|451.31|455.34|451.24|10
1634482930000|2021-10-17 15:02:10|455.32|451.22|455.38|451.28|455.39|451.29|455.31|451.21|9
1634482940000|2021-10-17 15:02:20|455.39|451.29|455.38|451.28|455.42|451.32|455.38|451.28|9
1634482950000|2021-10-17 15:02:30|455.39|451.29|455.33|451.23|455.4|451.3|455.33|451.23|10
1634482960000|2021-10-17 15:02:40|455.31|451.21|455.26|451.16|455.33|451.23|455.23|451.13|13
1634482970000|2021-10-17 15:02:50|455.25|451.15|455.23|451.13|455.25|451.15|455.23|451.13|7
1634482980000|2021-10-17 15:03:00|455.22|451.12|454.99|450.89|455.22|451.12|454.99|450.89|12
1634482990000|2021-10-17 15:03:10|455.01|450.91|454.73|450.63|455.01|450.91|454.73|450.63|18
1634483000000|2021-10-17 15:03:20|454.72|450.62|454.9|450.8|454.9|450.8|454.72|450.62|16
1634483010000|2021-10-17 15:03:30|454.88|450.78|454.89|450.79|454.9|450.8|454.88|450.78|6
1634483020000|2021-10-17 15:03:40|454.88|450.78|454.77|450.67|454.9|450.8|454.77|450.67|10
1634483030000|2021-10-17 15:03:50|454.76|450.66|454.77|450.67|454.85|450.75|454.72|450.62|16
1634483040000|2021-10-17 15:04:00|454.74|450.64|454.78|450.68|454.78|450.68|454.72|450.62|8
1634483050000|2021-10-17 15:04:10|454.8|450.7|454.8|450.7|454.8|450.7|454.79|450.69|3
1634483060000|2021-10-17 15:04:20|454.79|450.69|454.8|450.7|454.8|450.7|454.79|450.69|2
1634483070000|2021-10-17 15:04:30|454.77|450.67|454.66|450.56|454.77|450.67|454.66|450.56|16
1634483080000|2021-10-17 15:04:40|454.68|450.58|454.61|450.51|454.7|450.6|454.61|450.51|10
1634483090000|2021-10-17 15:04:50|454.6|450.5|454.52|450.42|454.6|450.5|454.52|450.42|11
1634483100000|2021-10-17 15:05:00|454.51|450.41|454.43|450.33|454.51|450.41|454.43|450.33|16
1634483110000|2021-10-17 15:05:10|454.42|450.32|454.2|450.1|454.42|450.32|454.2|450.1|15
1634483120000|2021-10-17 15:05:20|454.19|450.09|454.13|450.03|454.2|450.1|454.11|450.01|9
1634483130000|2021-10-17 15:05:30|454.12|450.02|454.33|450.23|454.36|450.26|454.1|450|16
1634483140000|2021-10-17 15:05:40|454.32|450.22|454.23|450.13|454.32|450.22|454.23|450.13|11
1634483150000|2021-10-17 15:05:50|454.24|450.14|454.17|450.07|454.24|450.14|454.17|450.07|8
1634483160000|2021-10-17 15:06:00|454.16|450.06|454.16|450.06|454.16|450.06|454.16|450.06|1
1634483170000|2021-10-17 15:06:10|454.15|450.05|454.12|450.02|454.15|450.05|454.12|450.02|10
1634483180000|2021-10-17 15:06:20|454.13|450.03|454.12|450.02|454.13|450.03|454.12|450.02|2
1634483190000|2021-10-17 15:06:30|454.13|450.03|454.11|450.01|454.13|450.03|454.11|450.01|3
1634483200000|2021-10-17 15:06:40|454.1|450|453.95|449.85|454.1|450|453.95|449.85|14
1634483210000|2021-10-17 15:06:50|453.94|449.84|453.9|449.8|453.94|449.84|453.9|449.8|4
1634483220000|2021-10-17 15:07:00|453.91|449.81|453.9|449.8|453.95|449.85|453.9|449.8|8
1634483230000|2021-10-17 15:07:10|453.89|449.79|453.75|449.65|453.89|449.79|453.75|449.65|17
1634483240000|2021-10-17 15:07:20|453.72|449.62|453.59|449.49|453.72|449.62|453.58|449.48|16
1634483250000|2021-10-17 15:07:30|453.58|449.48|453.55|449.45|453.58|449.48|453.54|449.44|6
1634483260000|2021-10-17 15:07:40|453.54|449.44|453.45|449.35|453.57|449.47|453.45|449.35|15
1634483270000|2021-10-17 15:07:50|453.41|449.31|453.11|449.01|453.41|449.31|453.11|449.01|19
1634483280000|2021-10-17 15:08:00|453.1|449|453.26|449.16|453.26|449.16|453.1|449|9
1634483290000|2021-10-17 15:08:10|453.25|449.15|453.29|449.19|453.37|449.27|453.25|449.15|14
1634483300000|2021-10-17 15:08:20|453.28|449.18|453.26|449.16|453.29|449.19|453.23|449.13|14
1634483310000|2021-10-17 15:08:30|453.27|449.17|453.22|449.12|453.27|449.17|453.2|449.1|10
1634483320000|2021-10-17 15:08:40|453.23|449.13|453.26|449.16|453.29|449.19|453.22|449.12|18
1634483330000|2021-10-17 15:08:50|453.28|449.18|453.26|449.16|453.31|449.21|453.26|449.16|6
1634483340000|2021-10-17 15:09:00|453.27|449.17|453.23|449.13|453.27|449.17|453.22|449.12|11
1634483350000|2021-10-17 15:09:10|453.22|449.12|452.76|448.66|453.24|449.14|452.76|448.66|23
1634483360000|2021-10-17 15:09:20|452.75|448.65|453.07|448.97|453.14|449.04|452.75|448.65|27
1634483370000|2021-10-17 15:09:30|453.06|448.96|452.83|448.73|453.08|448.98|452.83|448.73|22
1634483380000|2021-10-17 15:09:40|452.82|448.72|452.77|448.67|452.87|448.77|452.77|448.67|14
1634483390000|2021-10-17 15:09:50|452.76|448.66|452.92|448.82|452.92|448.82|452.73|448.63|15
1634483400000|2021-10-17 15:10:00|452.93|448.83|452.92|448.82|452.99|448.89|452.92|448.82|20
1634483410000|2021-10-17 15:10:10|452.91|448.81|452.63|448.53|452.92|448.82|452.62|448.52|24
1634483420000|2021-10-17 15:10:20|452.65|448.55|452.57|448.47|452.68|448.58|452.57|448.47|17
1634483430000|2021-10-17 15:10:30|452.58|448.48|452.55|448.45|452.61|448.51|452.55|448.45|14
1634483440000|2021-10-17 15:10:40|452.56|448.46|452.62|448.52|452.62|448.52|452.52|448.42|17
1634483450000|2021-10-17 15:10:50|452.61|448.51|452.54|448.44|452.65|448.55|452.53|448.43|13
1634483460000|2021-10-17 15:11:00|452.59|448.49|452.79|448.69|452.79|448.69|452.59|448.49|9
1634483470000|2021-10-17 15:11:10|452.78|448.68|452.81|448.71|452.81|448.71|452.77|448.67|8
1634483480000|2021-10-17 15:11:20|452.8|448.7|452.81|448.71|452.81|448.71|452.8|448.7|10
1634483490000|2021-10-17 15:11:30|452.8|448.7|452.88|448.78|452.88|448.78|452.8|448.7|8
1634483500000|2021-10-17 15:11:40|452.87|448.77|452.61|448.51|452.87|448.77|452.61|448.51|17
1634483510000|2021-10-17 15:11:50|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634483520000|2021-10-17 15:12:00|452.56|448.46|452.51|448.41|452.56|448.46|452.51|448.41|8
1634483530000|2021-10-17 15:12:10|452.5|448.4|452.51|448.41|452.53|448.43|452.5|448.4|8
1634483540000|2021-10-17 15:12:20|452.53|448.43|452.56|448.46|452.61|448.51|452.53|448.43|13
1634483550000|2021-10-17 15:12:30|452.55|448.45|452.56|448.46|452.56|448.46|452.53|448.43|15
1634483560000|2021-10-17 15:12:40|452.57|448.47|452.57|448.47|452.57|448.47|452.56|448.46|3
1634483570000|2021-10-17 15:12:50|452.56|448.46|452.53|448.43|452.57|448.47|452.52|448.42|9
1634483580000|2021-10-17 15:13:00|452.55|448.45|452.63|448.53|452.63|448.53|452.55|448.45|11
1634483590000|2021-10-17 15:13:10|452.64|448.54|452.81|448.71|452.81|448.71|452.63|448.53|15
1634483600000|2021-10-17 15:13:20|452.82|448.72|452.96|448.86|452.96|448.86|452.82|448.72|6
1634483610000|2021-10-17 15:13:30|452.99|448.89|452.95|448.85|453.03|448.93|452.95|448.85|7
1634483620000|2021-10-17 15:13:40|452.97|448.87|453.04|448.94|453.04|448.94|452.96|448.86|9
1634483630000|2021-10-17 15:13:50|453.02|448.92|453.08|448.98|453.08|448.98|453.02|448.92|8
1634483640000|2021-10-17 15:14:00|453.09|448.99|453.13|449.03|453.14|449.04|453.09|448.99|6
1634483650000|2021-10-17 15:14:10|453.15|449.05|453.17|449.07|453.17|449.07|453.15|449.05|5
1634483660000|2021-10-17 15:14:20|453.19|449.09|453.05|448.95|453.19|449.09|453.01|448.91|10
1634483670000|2021-10-17 15:14:30|453.06|448.96|453.06|448.96|453.06|448.96|453.05|448.95|5
1634483680000|2021-10-17 15:14:40|453.05|448.95|453.05|448.95|453.07|448.97|453|448.9|12
1634483690000|2021-10-17 15:14:50|453.04|448.94|453.06|448.96|453.07|448.97|453.04|448.94|4
1634483700000|2021-10-17 15:15:00|453.08|448.98|453.08|448.98|453.08|448.98|453.08|448.98|1
1634483710000|2021-10-17 15:15:10|453.09|448.99|453.29|449.19|453.32|449.22|453.09|448.99|17
1634483720000|2021-10-17 15:15:20|453.32|449.22|453.4|449.3|453.4|449.3|453.31|449.21|4
1634483730000|2021-10-17 15:15:30|453.38|449.28|453.48|449.38|453.48|449.38|453.37|449.27|10
1634483740000|2021-10-17 15:15:40|453.47|449.37|453.69|449.59|453.69|449.59|453.47|449.37|11
1634483750000|2021-10-17 15:15:50|453.7|449.6|453.7|449.6|453.7|449.6|453.7|449.6|1
1634483760000|2021-10-17 15:16:00|453.68|449.58|453.69|449.59|453.69|449.59|453.67|449.57|11
1634483770000|2021-10-17 15:16:10|453.68|449.58|453.75|449.65|453.77|449.67|453.68|449.58|8
1634483780000|2021-10-17 15:16:20|453.77|449.67|453.76|449.66|453.79|449.69|453.76|449.66|7
1634483790000|2021-10-17 15:16:30|453.77|449.67|453.77|449.67|453.78|449.68|453.75|449.65|5
1634483800000|2021-10-17 15:16:40|453.78|449.68|453.77|449.67|453.78|449.68|453.77|449.67|2
1634483810000|2021-10-17 15:16:50|453.78|449.68|453.79|449.69|453.79|449.69|453.78|449.68|2
1634483820000|2021-10-17 15:17:00|453.77|449.67|453.52|449.42|453.77|449.67|453.52|449.42|12
1634483830000|2021-10-17 15:17:10|453.5|449.4|453.33|449.23|453.5|449.4|453.26|449.16|17
1634483840000|2021-10-17 15:17:20|453.34|449.24|453.26|449.16|453.34|449.24|453.26|449.16|6
1634483850000|2021-10-17 15:17:30|453.25|449.15|453.2|449.1|453.26|449.16|453.2|449.1|11
1634483860000|2021-10-17 15:17:40|453.21|449.11|453.06|448.96|453.21|449.11|453.06|448.96|9
1634483870000|2021-10-17 15:17:50|453.04|448.94|452.96|448.86|453.04|448.94|452.91|448.81|14
1634483880000|2021-10-17 15:18:00|452.97|448.87|453.12|449.02|453.12|449.02|452.97|448.87|5
1634483890000|2021-10-17 15:18:10|453.14|449.04|453.17|449.07|453.17|449.07|453.14|449.04|4
1634483900000|2021-10-17 15:18:20|453.18|449.08|453.43|449.33|453.45|449.35|453.18|449.08|18
1634483910000|2021-10-17 15:18:30|453.42|449.32|453.41|449.31|453.43|449.33|453.4|449.3|7
1634483920000|2021-10-17 15:18:40|453.4|449.3|453.33|449.23|453.4|449.3|453.33|449.23|10
1634483930000|2021-10-17 15:18:50|453.31|449.21|453.2|449.1|453.31|449.21|453.2|449.1|8
1634483940000|2021-10-17 15:19:00|453.21|449.11|453.15|449.05|453.21|449.11|453.15|449.05|4
1634483950000|2021-10-17 15:19:10|453.16|449.06|452.87|448.77|453.16|449.06|452.86|448.76|15
1634483960000|2021-10-17 15:19:20|452.84|448.74|452.8|448.7|452.84|448.74|452.76|448.66|15
1634483970000|2021-10-17 15:19:30|452.81|448.71|452.79|448.69|452.82|448.72|452.79|448.69|10
1634483980000|2021-10-17 15:19:40|452.74|448.64|452.66|448.56|452.74|448.64|452.66|448.56|10
1634483990000|2021-10-17 15:19:50|452.68|448.58|452.58|448.48|452.68|448.58|452.58|448.48|12
1634484000000|2021-10-17 15:20:00|452.59|448.49|452.31|448.21|452.59|448.49|452.3|448.2|17
1634484010000|2021-10-17 15:20:10|452.3|448.2|451.95|447.85|452.3|448.2|451.92|447.82|22
1634484020000|2021-10-17 15:20:20|451.96|447.86|451.86|447.76|451.97|447.87|451.84|447.74|20
1634484030000|2021-10-17 15:20:30|451.88|447.78|452.03|447.93|452.03|447.93|451.82|447.72|17
1634484040000|2021-10-17 15:20:40|452.04|447.94|451.95|447.85|452.04|447.94|451.94|447.84|10
1634484050000|2021-10-17 15:20:50|451.92|447.82|451.84|447.74|451.95|447.85|451.81|447.71|15
1634484060000|2021-10-17 15:21:00|451.86|447.76|452.02|447.92|452.02|447.92|451.86|447.76|20
1634484070000|2021-10-17 15:21:10|452|447.9|452.01|447.91|452.02|447.92|452|447.9|8
1634484080000|2021-10-17 15:21:20|452.03|447.93|452.09|447.99|452.23|448.13|452.03|447.93|26
1634484090000|2021-10-17 15:21:30|452.05|447.95|451.92|447.82|452.05|447.95|451.92|447.82|10
1634484100000|2021-10-17 15:21:40|451.93|447.83|451.99|447.89|451.99|447.89|451.92|447.82|5
1634484110000|2021-10-17 15:21:50|452|447.9|452.03|447.93|452.04|447.94|452|447.9|14
1634484120000|2021-10-17 15:22:00|452.04|447.94|452|447.9|452.17|448.07|452|447.9|24
1634484130000|2021-10-17 15:22:10|451.97|447.87|451.92|447.82|452.01|447.91|451.92|447.82|10
1634484140000|2021-10-17 15:22:20|451.9|447.8|452.02|447.92|452.02|447.92|451.9|447.8|7
1634484150000|2021-10-17 15:22:30|452.01|447.91|452.39|448.29|452.39|448.29|452.01|447.91|18
1634484160000|2021-10-17 15:22:40|452.43|448.33|452.06|447.96|452.43|448.33|452.06|447.96|17
1634484170000|2021-10-17 15:22:50|452|447.9|452.4|448.3|452.4|448.3|451.96|447.86|23
1634484180000|2021-10-17 15:23:00|452.37|448.27|452.42|448.32|452.48|448.38|452.37|448.27|19
1634484190000|2021-10-17 15:23:10|452.43|448.33|452.41|448.31|452.43|448.33|452.4|448.3|11
1634484200000|2021-10-17 15:23:20|452.4|448.3|452.12|448.02|452.4|448.3|452.12|448.02|15
1634484210000|2021-10-17 15:23:30|452.08|447.98|452.12|448.02|452.16|448.06|452.07|447.97|13
1634484220000|2021-10-17 15:23:40|452.13|448.03|452.29|448.19|452.31|448.21|452.12|448.02|10
1634484230000|2021-10-17 15:23:50|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|2
1634484240000|2021-10-17 15:24:00|452.25|448.15|452.19|448.09|452.25|448.15|452.19|448.09|5
1634484250000|2021-10-17 15:24:10|452.2|448.1|452.01|447.91|452.2|448.1|452|447.9|11
1634484260000|2021-10-17 15:24:20|452.02|447.92|452|447.9|452.02|447.92|452|447.9|2
1634484270000|2021-10-17 15:24:30|451.99|447.89|451.92|447.82|451.99|447.89|451.92|447.82|3
1634484280000|2021-10-17 15:24:40|451.99|447.89|452.3|448.2|452.3|448.2|451.99|447.89|13
1634484290000|2021-10-17 15:24:50|452.29|448.19|452.28|448.18|452.3|448.2|452.27|448.17|9
1634484300000|2021-10-17 15:25:00|452.29|448.19|452.3|448.2|452.31|448.21|452.29|448.19|5
1634484310000|2021-10-17 15:25:10|452.28|448.18|452.27|448.17|452.3|448.2|452.24|448.14|10
1634484320000|2021-10-17 15:25:20|452.22|448.12|452.45|448.35|452.45|448.35|452.22|448.12|16
1634484330000|2021-10-17 15:25:30|452.43|448.33|452.26|448.16|452.47|448.37|452.26|448.16|16
1634484340000|2021-10-17 15:25:40|452.22|448.12|452.18|448.08|452.22|448.12|452.07|447.97|15
1634484350000|2021-10-17 15:25:50|452.2|448.1|452.23|448.13|452.23|448.13|452.19|448.09|3
1634484370000|2021-10-17 15:26:10|452.24|448.14|452.49|448.39|452.49|448.39|452.24|448.14|12
1634484380000|2021-10-17 15:26:20|452.47|448.37|452.41|448.31|452.47|448.37|452.39|448.29|10
1634484390000|2021-10-17 15:26:30|452.42|448.32|452.37|448.27|452.47|448.37|452.37|448.27|15
1634484400000|2021-10-17 15:26:40|452.36|448.26|451.54|447.44|452.36|448.26|451.54|447.44|30
1634484410000|2021-10-17 15:26:50|451.53|447.43|451.7|447.6|451.76|447.66|451.53|447.43|19
1634484420000|2021-10-17 15:27:00|451.69|447.59|451.59|447.49|451.69|447.59|451.56|447.46|18
1634484430000|2021-10-17 15:27:10|451.56|447.46|451.66|447.56|451.68|447.58|451.56|447.46|18
1634484440000|2021-10-17 15:27:20|451.67|447.57|451.7|447.6|451.76|447.66|451.66|447.56|16
1634484450000|2021-10-17 15:27:30|451.68|447.58|451.66|447.56|451.68|447.58|451.59|447.49|15
1634484460000|2021-10-17 15:27:40|451.65|447.55|451.48|447.38|451.67|447.57|451.48|447.38|16
1634484470000|2021-10-17 15:27:50|451.49|447.39|451.59|447.49|451.61|447.51|451.49|447.39|12
1634484480000|2021-10-17 15:28:00|451.61|447.51|451.38|447.28|451.61|447.51|451.38|447.28|22
1634484490000|2021-10-17 15:28:10|451.37|447.27|451.56|447.46|451.56|447.46|451.37|447.27|11
1634484500000|2021-10-17 15:28:20|451.53|447.43|451.6|447.5|451.6|447.5|451.53|447.43|9
1634484510000|2021-10-17 15:28:30|451.62|447.52|451.7|447.6|451.7|447.6|451.61|447.51|11
1634484520000|2021-10-17 15:28:40|451.68|447.58|451.64|447.54|451.69|447.59|451.53|447.43|12
1634484530000|2021-10-17 15:28:50|451.62|447.52|451.62|447.52|451.62|447.52|451.6|447.5|6
1634484540000|2021-10-17 15:29:00|451.63|447.53|451.64|447.54|451.64|447.54|451.63|447.53|2
1634484550000|2021-10-17 15:29:10|451.63|447.53|451.31|447.21|451.63|447.53|451.31|447.21|15
1634484560000|2021-10-17 15:29:20|451.32|447.22|451.4|447.3|451.4|447.3|451.32|447.22|12
1634484570000|2021-10-17 15:29:30|451.38|447.28|451.5|447.4|451.51|447.41|451.36|447.26|11
1634484580000|2021-10-17 15:29:40|451.53|447.43|451.6|447.5|451.6|447.5|451.53|447.43|4
1634484590000|2021-10-17 15:29:50|451.61|447.51|451.59|447.49|451.62|447.52|451.59|447.49|7
1634484600000|2021-10-17 15:30:00|451.6|447.5|451.44|447.34|451.6|447.5|451.44|447.34|17
1634484610000|2021-10-17 15:30:10|451.45|447.35|451.44|447.34|451.46|447.36|451.43|447.33|8
1634484620000|2021-10-17 15:30:20|451.49|447.39|451.53|447.43|451.53|447.43|451.47|447.37|9
1634484630000|2021-10-17 15:30:30|451.52|447.42|451.56|447.46|451.56|447.46|451.52|447.42|7
1634484640000|2021-10-17 15:30:40|451.59|447.49|451.67|447.57|451.67|447.57|451.59|447.49|8
1634484650000|2021-10-17 15:30:50|451.7|447.6|451.91|447.81|451.91|447.81|451.7|447.6|15
1634484660000|2021-10-17 15:31:00|451.92|447.82|451.87|447.77|452.03|447.93|451.86|447.76|16
1634484670000|2021-10-17 15:31:10|451.86|447.76|451.86|447.76|451.87|447.77|451.85|447.75|4
1634484680000|2021-10-17 15:31:20|451.88|447.78|451.86|447.76|451.9|447.8|451.85|447.75|10
1634484690000|2021-10-17 15:31:30|451.85|447.75|451.84|447.74|451.86|447.76|451.84|447.74|8
1634484700000|2021-10-17 15:31:40|451.85|447.75|451.85|447.75|451.87|447.77|451.85|447.75|4
1634484710000|2021-10-17 15:31:50|451.82|447.72|451.74|447.64|451.82|447.72|451.74|447.64|5
1634484720000|2021-10-17 15:32:00|451.75|447.65|451.78|447.68|451.78|447.68|451.74|447.64|9
1634484730000|2021-10-17 15:32:10|451.79|447.69|451.89|447.79|451.92|447.82|451.78|447.68|10
1634484740000|2021-10-17 15:32:20|451.94|447.84|452.08|447.98|452.1|448|451.94|447.84|12
1634484750000|2021-10-17 15:32:30|452.1|448|452.08|447.98|452.15|448.05|452.08|447.98|10
1634484760000|2021-10-17 15:32:40|452.05|447.95|452.12|448.02|452.13|448.03|452.02|447.92|13
1634484770000|2021-10-17 15:32:50|452.13|448.03|452.08|447.98|452.13|448.03|452.07|447.97|14
1634484780000|2021-10-17 15:33:00|452.07|447.97|452.02|447.92|452.08|447.98|452.02|447.92|7
1634484790000|2021-10-17 15:33:10|452.01|447.91|452.01|447.91|452.01|447.91|452|447.9|3
1634484800000|2021-10-17 15:33:20|452|447.9|451.87|447.77|452|447.9|451.87|447.77|8
1634484810000|2021-10-17 15:33:30|451.89|447.79|451.82|447.72|451.89|447.79|451.82|447.72|5
1634484820000|2021-10-17 15:33:40|451.81|447.71|451.79|447.69|451.81|447.71|451.78|447.68|8
1634484830000|2021-10-17 15:33:50|451.77|447.67|451.62|447.52|451.77|447.67|451.62|447.52|7
1634484840000|2021-10-17 15:34:00|451.61|447.51|451.55|447.45|451.61|447.51|451.55|447.45|8
1634484850000|2021-10-17 15:34:10|451.58|447.48|451.55|447.45|451.59|447.49|451.55|447.45|6
1634484860000|2021-10-17 15:34:20|451.54|447.44|451.49|447.39|451.54|447.44|451.49|447.39|5
1634484870000|2021-10-17 15:34:30|451.46|447.36|451.36|447.26|451.47|447.37|451.28|447.18|13
1634484880000|2021-10-17 15:34:40|451.39|447.29|451.31|447.21|451.4|447.3|451.31|447.21|7
1634484890000|2021-10-17 15:34:50|451.29|447.19|450.14|446.04|451.29|447.19|450.14|446.04|24
1634484900000|2021-10-17 15:35:00|450.13|446.03|450.17|446.07|450.24|446.14|449.75|445.65|34
1634484910000|2021-10-17 15:35:10|450.16|446.06|450.39|446.29|450.49|446.39|450.12|446.02|27
1634484920000|2021-10-17 15:35:20|450.34|446.24|450.24|446.14|450.34|446.24|450.23|446.13|28
1634484930000|2021-10-17 15:35:30|450.18|446.08|449.89|445.79|450.18|446.08|449.88|445.78|28
1634484940000|2021-10-17 15:35:40|449.87|445.77|449.47|445.37|449.87|445.77|449.47|445.37|17
1634484950000|2021-10-17 15:35:50|449.3|445.2|447.72|443.62|449.3|445.2|447.72|443.62|34
1634484960000|2021-10-17 15:36:00|447.71|443.61|448.18|444.08|448.18|444.08|447.33|443.23|37
1634484970000|2021-10-17 15:36:10|448.22|444.12|447.8|443.7|448.24|444.14|447.74|443.64|35
1634484980000|2021-10-17 15:36:20|447.86|443.76|447.72|443.62|448.1|444|447.72|443.62|28
1634484990000|2021-10-17 15:36:30|447.66|443.56|448.28|444.18|448.3|444.2|447.61|443.51|32
1634485000000|2021-10-17 15:36:40|448.29|444.19|448.79|444.69|448.79|444.69|448.2|444.1|32
1634485010000|2021-10-17 15:36:50|448.81|444.71|448.4|444.3|448.9|444.8|448.38|444.28|32
1634485020000|2021-10-17 15:37:00|448.43|444.33|447.71|443.61|448.43|444.33|447.71|443.61|25
1634485030000|2021-10-17 15:37:10|447.72|443.62|448.33|444.23|448.33|444.23|447.72|443.62|35
1634485040000|2021-10-17 15:37:20|448.39|444.29|448.21|444.11|448.61|444.51|448.2|444.1|27
1634485050000|2021-10-17 15:37:30|448.19|444.09|448.56|444.46|448.63|444.53|448.18|444.08|30
1634485060000|2021-10-17 15:37:40|448.54|444.44|448.25|444.15|448.54|444.44|448.18|444.08|27
1634485070000|2021-10-17 15:37:50|448.26|444.16|448.56|444.46|448.56|444.46|448.14|444.04|32
1634485080000|2021-10-17 15:38:00|448.63|444.53|449.02|444.92|449.03|444.93|448.63|444.53|27
1634485090000|2021-10-17 15:38:10|449.01|444.91|449.33|445.23|449.38|445.28|449.01|444.91|26
1634485100000|2021-10-17 15:38:20|449.35|445.25|449.62|445.52|449.63|445.53|449.35|445.25|20
1634485110000|2021-10-17 15:38:30|449.61|445.51|449.79|445.69|449.79|445.69|449.52|445.42|24
1634485120000|2021-10-17 15:38:40|449.77|445.67|449.86|445.76|449.9|445.8|449.77|445.67|26
1634485130000|2021-10-17 15:38:50|449.89|445.79|449.8|445.7|449.89|445.79|449.77|445.67|23
1634485140000|2021-10-17 15:39:00|449.81|445.71|449.5|445.4|449.81|445.71|449.49|445.39|22
1634485150000|2021-10-17 15:39:10|449.49|445.39|449.78|445.68|449.78|445.68|449.49|445.39|23
1634485160000|2021-10-17 15:39:20|449.81|445.71|449.93|445.83|449.93|445.83|449.81|445.71|15
1634485170000|2021-10-17 15:39:30|449.92|445.82|449.85|445.75|450.04|445.94|449.85|445.75|17
1634485180000|2021-10-17 15:39:40|449.84|445.74|449.84|445.74|449.87|445.77|449.79|445.69|15
1634485190000|2021-10-17 15:39:50|449.88|445.78|449.8|445.7|449.88|445.78|449.8|445.7|15
1634485200000|2021-10-17 15:40:00|449.79|445.69|449.49|445.39|449.79|445.69|449.48|445.38|18
1634485210000|2021-10-17 15:40:10|449.48|445.38|449.12|445.02|449.48|445.38|449.12|445.02|29
1634485220000|2021-10-17 15:40:20|449.11|445.01|449.01|444.91|449.11|445.01|448.94|444.84|20
1634485230000|2021-10-17 15:40:30|448.97|444.87|448.98|444.88|448.98|444.88|448.88|444.78|16
1634485240000|2021-10-17 15:40:40|448.97|444.87|449.23|445.13|449.25|445.15|448.97|444.87|17
1634485250000|2021-10-17 15:40:50|449.22|445.12|449.56|445.46|449.56|445.46|449.22|445.12|15
1634485260000|2021-10-17 15:41:00|449.58|445.48|449.49|445.39|449.64|445.54|449.33|445.23|23
1634485270000|2021-10-17 15:41:10|449.51|445.41|449.28|445.18|449.53|445.43|449.27|445.17|23
1634485280000|2021-10-17 15:41:20|449.27|445.17|449.37|445.27|449.4|445.3|449.22|445.12|17
1634485290000|2021-10-17 15:41:30|449.38|445.28|449.2|445.1|449.41|445.31|449.18|445.08|23
1634485300000|2021-10-17 15:41:40|449.19|445.09|449.18|445.08|449.22|445.12|449.17|445.07|13
1634485310000|2021-10-17 15:41:50|449.21|445.11|449.45|445.35|449.46|445.36|449.21|445.11|24
1634485320000|2021-10-17 15:42:00|449.44|445.34|449.51|445.41|449.52|445.42|449.44|445.34|19
1634485330000|2021-10-17 15:42:10|449.52|445.42|449.47|445.37|449.52|445.42|449.45|445.35|14
1634485340000|2021-10-17 15:42:20|449.46|445.36|449.2|445.1|449.47|445.37|449.2|445.1|11
1634485350000|2021-10-17 15:42:30|449.13|445.03|449.21|445.11|449.22|445.12|449.13|445.03|17
1634485360000|2021-10-17 15:42:40|449.23|445.13|449.17|445.07|449.27|445.17|449.17|445.07|12
1634485370000|2021-10-17 15:42:50|449.16|445.06|448.74|444.64|449.18|445.08|448.74|444.64|18
1634485380000|2021-10-17 15:43:00|448.73|444.63|448.95|444.85|448.95|444.85|448.72|444.62|17
1634485390000|2021-10-17 15:43:10|449.03|444.93|449.12|445.02|449.12|445.02|448.96|444.86|20
1634485400000|2021-10-17 15:43:20|449.14|445.04|449.29|445.19|449.43|445.33|449.13|445.03|20
1634485410000|2021-10-17 15:43:30|449.28|445.18|449.2|445.1|449.29|445.19|449.09|444.99|24
1634485420000|2021-10-17 15:43:40|449.21|445.11|449.28|445.18|449.31|445.21|449.21|445.11|13
1634485430000|2021-10-17 15:43:50|449.29|445.19|448.83|444.73|449.29|445.19|448.83|444.73|22
1634485440000|2021-10-17 15:44:00|448.82|444.72|448.75|444.65|448.86|444.76|448.73|444.63|13
1634485450000|2021-10-17 15:44:10|448.76|444.66|449|444.9|449.01|444.91|448.74|444.64|24
1634485460000|2021-10-17 15:44:20|449.03|444.93|449.22|445.12|449.23|445.13|449.03|444.93|13
1634485470000|2021-10-17 15:44:30|449.23|445.13|448.96|444.86|449.23|445.13|448.96|444.86|17
1634485480000|2021-10-17 15:44:40|448.95|444.85|449.02|444.92|449.06|444.96|448.94|444.84|17
1634485490000|2021-10-17 15:44:50|448.99|444.89|448.99|444.89|448.99|444.89|448.94|444.84|17
1634485500000|2021-10-17 15:45:00|448.97|444.87|448.89|444.79|448.97|444.87|448.82|444.72|21
1634485510000|2021-10-17 15:45:10|448.94|444.84|449.42|445.32|449.43|445.33|448.93|444.83|25
1634485520000|2021-10-17 15:45:20|449.44|445.34|449.29|445.19|449.53|445.43|449.29|445.19|21
1634485530000|2021-10-17 15:45:30|449.32|445.22|449.19|445.09|449.42|445.32|449.19|445.09|15
1634485540000|2021-10-17 15:45:40|449.2|445.1|449.27|445.17|449.28|445.18|449.19|445.09|15
1634485550000|2021-10-17 15:45:50|449.26|445.16|449.38|445.28|449.4|445.3|449.26|445.16|17
1634485560000|2021-10-17 15:46:00|449.4|445.3|449.52|445.42|449.52|445.42|449.39|445.29|11
1634485570000|2021-10-17 15:46:10|449.51|445.41|449.62|445.52|449.62|445.52|449.51|445.41|14
1634485580000|2021-10-17 15:46:20|449.61|445.51|449.81|445.71|449.83|445.73|449.61|445.51|16
1634485590000|2021-10-17 15:46:30|449.8|445.7|449.86|445.76|449.86|445.76|449.8|445.7|16
1634485600000|2021-10-17 15:46:40|449.87|445.77|449.83|445.73|449.87|445.77|449.83|445.73|9
1634485610000|2021-10-17 15:46:50|449.84|445.74|449.83|445.73|449.84|445.74|449.79|445.69|13
1634485620000|2021-10-17 15:47:00|449.84|445.74|449.76|445.66|449.84|445.74|449.76|445.66|8
1634485630000|2021-10-17 15:47:10|449.74|445.64|449.74|445.64|449.75|445.65|449.72|445.62|11
1634485640000|2021-10-17 15:47:20|449.75|445.65|449.92|445.82|449.92|445.82|449.75|445.65|12
1634485650000|2021-10-17 15:47:30|449.93|445.83|450.01|445.91|450.02|445.92|449.93|445.83|17
1634485660000|2021-10-17 15:47:40|450|445.9|450|445.9|450.04|445.94|449.97|445.87|17
1634485670000|2021-10-17 15:47:50|449.97|445.87|450.06|445.96|450.06|445.96|449.97|445.87|14
1634485680000|2021-10-17 15:48:00|450.04|445.94|449.96|445.86|450.06|445.96|449.91|445.81|15
1634485690000|2021-10-17 15:48:10|449.95|445.85|450.01|445.91|450.01|445.91|449.93|445.83|16
1634485700000|2021-10-17 15:48:20|450|445.9|449.98|445.88|450|445.9|449.96|445.86|11
1634485710000|2021-10-17 15:48:30|449.97|445.87|450.04|445.94|450.07|445.97|449.97|445.87|15
1634485720000|2021-10-17 15:48:40|450.05|445.95|450.04|445.94|450.05|445.95|450.02|445.92|6
1634485730000|2021-10-17 15:48:50|450.06|445.96|450.11|446.01|450.11|446.01|450.06|445.96|12
1634485740000|2021-10-17 15:49:00|450.17|446.07|450.25|446.15|450.26|446.16|450.17|446.07|9
1634485750000|2021-10-17 15:49:10|450.28|446.18|450.31|446.21|450.35|446.25|450.27|446.17|11
1634485760000|2021-10-17 15:49:20|450.25|446.15|450.01|445.91|450.25|446.15|450.01|445.91|14
1634485770000|2021-10-17 15:49:30|449.96|445.86|449.93|445.83|449.96|445.86|449.92|445.82|8
1634485780000|2021-10-17 15:49:40|449.94|445.84|450.07|445.97|450.07|445.97|449.94|445.84|8
1634485790000|2021-10-17 15:49:50|450.1|446|450.06|445.96|450.1|446|450.06|445.96|5
1634485800000|2021-10-17 15:50:00|450.09|445.99|450.43|446.33|450.43|446.33|450.06|445.96|19
1634485810000|2021-10-17 15:50:10|450.46|446.36|450.45|446.35|450.47|446.37|450.43|446.33|9
1634485820000|2021-10-17 15:50:20|450.46|446.36|450.26|446.16|450.5|446.4|450.26|446.16|17
1634485830000|2021-10-17 15:50:30|450.24|446.14|450.18|446.08|450.24|446.14|450.17|446.07|5
1634485840000|2021-10-17 15:50:40|450.15|446.05|449.86|445.76|450.15|446.05|449.86|445.76|16
1634485850000|2021-10-17 15:50:50|449.84|445.74|449.79|445.69|449.84|445.74|449.76|445.66|10
1634485860000|2021-10-17 15:51:00|449.78|445.68|449.75|445.65|449.78|445.68|449.75|445.65|6
1634485870000|2021-10-17 15:51:10|449.76|445.66|449.76|445.66|449.77|445.67|449.75|445.65|4
1634485880000|2021-10-17 15:51:20|449.77|445.67|449.8|445.7|449.8|445.7|449.76|445.66|8
1634485890000|2021-10-17 15:51:30|449.78|445.68|449.69|445.59|449.79|445.69|449.68|445.58|14
1634485900000|2021-10-17 15:51:40|449.68|445.58|449.68|445.58|449.69|445.59|449.68|445.58|15
1634485910000|2021-10-17 15:51:50|449.69|445.59|449.7|445.6|449.77|445.67|449.69|445.59|10
1634485920000|2021-10-17 15:52:00|449.71|445.61|449.79|445.69|449.79|445.69|449.67|445.57|18
1634485930000|2021-10-17 15:52:10|449.8|445.7|449.88|445.78|449.89|445.79|449.8|445.7|14
1634485940000|2021-10-17 15:52:20|449.89|445.79|449.97|445.87|449.97|445.87|449.89|445.79|10
1634485950000|2021-10-17 15:52:30|449.95|445.85|449.99|445.89|449.99|445.89|449.94|445.84|10
1634485960000|2021-10-17 15:52:40|449.98|445.88|449.99|445.89|449.99|445.89|449.97|445.87|9
1634485970000|2021-10-17 15:52:50|449.98|445.88|449.79|445.69|449.99|445.89|449.79|445.69|10
1634485980000|2021-10-17 15:53:00|449.81|445.71|449.91|445.81|449.92|445.82|449.81|445.71|9
1634485990000|2021-10-17 15:53:10|449.88|445.78|449.9|445.8|449.92|445.82|449.87|445.77|13
1634486000000|2021-10-17 15:53:20|449.89|445.79|449.91|445.81|449.91|445.81|449.87|445.77|6
1634486010000|2021-10-17 15:53:30|449.9|445.8|449.91|445.81|449.91|445.81|449.9|445.8|4
1634486020000|2021-10-17 15:53:40|449.9|445.8|449.66|445.56|449.91|445.81|449.66|445.56|17
1634486030000|2021-10-17 15:53:50|449.6|445.5|449.28|445.18|449.6|445.5|449.25|445.15|14
1634486040000|2021-10-17 15:54:00|449.29|445.19|449.27|445.17|449.3|445.2|449.22|445.12|12
1634486050000|2021-10-17 15:54:10|449.22|445.12|449.28|445.18|449.28|445.18|449.2|445.1|12
1634486060000|2021-10-17 15:54:20|449.27|445.17|449.63|445.53|449.67|445.57|449.26|445.16|24
1634486070000|2021-10-17 15:54:30|449.66|445.56|449.57|445.47|449.71|445.61|449.56|445.46|24
1634486080000|2021-10-17 15:54:40|449.56|445.46|449.44|445.34|449.56|445.46|449.39|445.29|19
1634486090000|2021-10-17 15:54:50|449.43|445.33|449.38|445.28|449.43|445.33|449.36|445.26|16
1634486100000|2021-10-17 15:55:00|449.39|445.29|449.43|445.33|449.43|445.33|449.38|445.28|11
1634486110000|2021-10-17 15:55:10|449.42|445.32|449.43|445.33|449.43|445.33|449.39|445.29|8
1634486120000|2021-10-17 15:55:20|449.4|445.3|449.25|445.15|449.4|445.3|449.25|445.15|10
1634486130000|2021-10-17 15:55:30|449.24|445.14|449.23|445.13|449.25|445.15|449.23|445.13|3
1634486140000|2021-10-17 15:55:40|449.26|445.16|449.23|445.13|449.26|445.16|449.23|445.13|3
1634486150000|2021-10-17 15:55:50|449.22|445.12|449.21|445.11|449.23|445.13|449.2|445.1|6
1634486160000|2021-10-17 15:56:00|449.22|445.12|449.18|445.08|449.22|445.12|449.18|445.08|7
1634486170000|2021-10-17 15:56:10|449.19|445.09|449.38|445.28|449.4|445.3|449.19|445.09|13
1634486180000|2021-10-17 15:56:20|449.39|445.29|449.52|445.42|449.53|445.43|449.36|445.26|18
1634486190000|2021-10-17 15:56:30|449.54|445.44|449.61|445.51|449.74|445.64|449.54|445.44|15
1634486200000|2021-10-17 15:56:40|449.62|445.52|449.47|445.37|449.62|445.52|449.47|445.37|12
1634486210000|2021-10-17 15:56:50|449.48|445.38|449.49|445.39|449.51|445.41|449.48|445.38|6
1634486220000|2021-10-17 15:57:00|449.48|445.38|449.36|445.26|449.49|445.39|449.36|445.26|16
1634486230000|2021-10-17 15:57:10|449.31|445.21|449.3|445.2|449.38|445.28|449.3|445.2|14
1634486240000|2021-10-17 15:57:20|449.29|445.19|449.29|445.19|449.3|445.2|449.28|445.18|7
1634486250000|2021-10-17 15:57:30|449.27|445.17|449.48|445.38|449.5|445.4|449.2|445.1|19
1634486260000|2021-10-17 15:57:40|449.49|445.39|449.39|445.29|449.54|445.44|449.39|445.29|17
1634486270000|2021-10-17 15:57:50|449.38|445.28|449.42|445.32|449.43|445.33|449.3|445.2|15
1634486280000|2021-10-17 15:58:00|449.48|445.38|449.41|445.31|449.48|445.38|449.39|445.29|15
1634486290000|2021-10-17 15:58:10|449.4|445.3|449.44|445.34|449.44|445.34|449.4|445.3|6
1634486300000|2021-10-17 15:58:20|449.46|445.36|449.71|445.61|449.71|445.61|449.44|445.34|11
1634486310000|2021-10-17 15:58:30|449.72|445.62|449.84|445.74|449.85|445.75|449.71|445.61|13
1634486320000|2021-10-17 15:58:40|449.85|445.75|450.09|445.99|450.09|445.99|449.85|445.75|16
1634486330000|2021-10-17 15:58:50|450.1|446|450.17|446.07|450.23|446.13|450.1|446|15
1634486340000|2021-10-17 15:59:00|450.16|446.06|449.85|445.75|450.16|446.06|449.81|445.71|23
1634486350000|2021-10-17 15:59:10|449.83|445.73|450.05|445.95|450.05|445.95|449.8|445.7|18
1634486360000|2021-10-17 15:59:20|450.15|446.05|450.18|446.08|450.2|446.1|450.08|445.98|18
1634486370000|2021-10-17 15:59:30|450.19|446.09|449.98|445.88|450.19|446.09|449.98|445.88|13
1634486380000|2021-10-17 15:59:40|449.96|445.86|449.94|445.84|449.97|445.87|449.88|445.78|18
1634486390000|2021-10-17 15:59:50|449.93|445.83|449.51|445.41|449.93|445.83|449.5|445.4|29
1634486400000|2021-10-17 16:00:00|449.53|445.43|449.41|445.31|449.53|445.43|449.41|445.31|5
1634486410000|2021-10-17 16:00:10|449.38|445.28|449.08|444.98|449.38|445.28|448.99|444.89|21
1634486420000|2021-10-17 16:00:20|449.09|444.99|449.07|444.97|449.11|445.01|449.05|444.95|17
1634486430000|2021-10-17 16:00:30|449.05|444.95|449.08|444.98|449.1|445|449.05|444.95|10
1634486440000|2021-10-17 16:00:40|449.09|444.99|449.1|445|449.11|445.01|449.09|444.99|5
1634486450000|2021-10-17 16:00:50|449.11|445.01|449.34|445.24|449.37|445.27|449.11|445.01|7
1634486460000|2021-10-17 16:01:00|449.32|445.22|449.08|444.98|449.32|445.22|449.07|444.97|17
1634486470000|2021-10-17 16:01:10|449.09|444.99|449.09|444.99|449.11|445.01|449.06|444.96|6
1634486480000|2021-10-17 16:01:20|449.06|444.96|449.11|445.01|449.14|445.04|449.03|444.93|8
1634486490000|2021-10-17 16:01:30|449.1|445|449.11|445.01|449.12|445.02|449.08|444.98|9
1634486500000|2021-10-17 16:01:40|449.09|444.99|449|444.9|449.11|445.01|448.98|444.88|12
1634486510000|2021-10-17 16:01:50|448.98|444.88|449.1|445|449.1|445|448.92|444.82|20
1634486520000|2021-10-17 16:02:00|449.11|445.01|449.23|445.13|449.34|445.24|449.08|444.98|17
1634486530000|2021-10-17 16:02:10|449.24|445.14|449.45|445.35|449.58|445.48|449.19|445.09|14
1634486540000|2021-10-17 16:02:20|449.44|445.34|449.06|444.96|449.44|445.34|449.04|444.94|20
1634486550000|2021-10-17 16:02:30|449.05|444.95|448.95|444.85|449.19|445.09|448.95|444.85|21
1634486560000|2021-10-17 16:02:40|448.98|444.88|448.94|444.84|448.98|444.88|448.88|444.78|12
1634486570000|2021-10-17 16:02:50|448.95|444.85|449.55|445.45|449.56|445.46|448.95|444.85|19
1634486580000|2021-10-17 16:03:00|449.54|445.44|449.38|445.28|449.54|445.44|449.37|445.27|15
1634486590000|2021-10-17 16:03:10|449.37|445.27|449.43|445.33|449.48|445.38|449.37|445.27|11
1634486600000|2021-10-17 16:03:20|449.42|445.32|449.44|445.34|449.45|445.35|449.41|445.31|5
1634486610000|2021-10-17 16:03:30|449.46|445.36|449.51|445.41|449.53|445.43|449.45|445.35|10
1634486620000|2021-10-17 16:03:40|449.5|445.4|449.46|445.36|449.51|445.41|449.42|445.32|11
1634486630000|2021-10-17 16:03:50|449.45|445.35|449.45|445.35|449.46|445.36|449.41|445.31|11
1634486640000|2021-10-17 16:04:00|449.46|445.36|449.4|445.3|449.48|445.38|449.4|445.3|10
1634486650000|2021-10-17 16:04:10|449.39|445.29|449.29|445.19|449.39|445.29|449.28|445.18|11
1634486660000|2021-10-17 16:04:20|449.28|445.18|449.32|445.22|449.35|445.25|449.28|445.18|7
1634486670000|2021-10-17 16:04:30|449.3|445.2|449.2|445.1|449.3|445.2|449.2|445.1|7
1634486680000|2021-10-17 16:04:40|449.21|445.11|449.24|445.14|449.25|445.15|449.2|445.1|6
1634486690000|2021-10-17 16:04:50|449.26|445.16|449.41|445.31|449.41|445.31|449.24|445.14|11
1634486700000|2021-10-17 16:05:00|449.42|445.32|449.58|445.48|449.6|445.5|449.41|445.31|23
1634486710000|2021-10-17 16:05:10|449.57|445.47|449.71|445.61|449.71|445.61|449.57|445.47|10
1634486720000|2021-10-17 16:05:20|449.74|445.64|449.83|445.73|449.84|445.74|449.74|445.64|8
1634486730000|2021-10-17 16:05:30|449.84|445.74|450.02|445.92|450.03|445.93|449.84|445.74|14
1634486740000|2021-10-17 16:05:40|450.01|445.91|449.71|445.61|450.06|445.96|449.71|445.61|22
1634486750000|2021-10-17 16:05:50|449.67|445.57|449.84|445.74|449.84|445.74|449.67|445.57|15
1634486760000|2021-10-17 16:06:00|449.86|445.76|449.95|445.85|449.95|445.85|449.86|445.76|10
1634486770000|2021-10-17 16:06:10|450.01|445.91|449.95|445.85|450.01|445.91|449.89|445.79|13
1634486780000|2021-10-17 16:06:20|449.99|445.89|449.95|445.85|449.99|445.89|449.92|445.82|13
1634486790000|2021-10-17 16:06:30|449.94|445.84|450|445.9|450|445.9|449.94|445.84|9
1634486800000|2021-10-17 16:06:40|450.02|445.92|449.97|445.87|450.04|445.94|449.97|445.87|8
1634486810000|2021-10-17 16:06:50|449.93|445.83|449.87|445.77|449.95|445.85|449.87|445.77|15
1634486820000|2021-10-17 16:07:00|449.86|445.76|449.69|445.59|449.89|445.79|449.69|445.59|11
1634486830000|2021-10-17 16:07:10|449.67|445.57|449.61|445.51|449.67|445.57|449.58|445.48|11
1634486840000|2021-10-17 16:07:20|449.6|445.5|449.44|445.34|449.6|445.5|449.44|445.34|10
1634486850000|2021-10-17 16:07:30|449.43|445.33|449.29|445.19|449.43|445.33|449.28|445.18|16
1634486860000|2021-10-17 16:07:40|449.3|445.2|449.22|445.12|449.3|445.2|449.2|445.1|12
1634486870000|2021-10-17 16:07:50|449.23|445.13|449.24|445.14|449.29|445.19|449.21|445.11|18
1634486880000|2021-10-17 16:08:00|449.22|445.12|449.15|445.05|449.22|445.12|449.14|445.04|8
1634486890000|2021-10-17 16:08:10|449.16|445.06|449.11|445.01|449.16|445.06|449.1|445|11
1634486900000|2021-10-17 16:08:20|449.14|445.04|449.14|445.04|449.16|445.06|449.13|445.03|8
1634486910000|2021-10-17 16:08:30|449.13|445.03|449.13|445.03|449.13|445.03|449.1|445|6
1634486920000|2021-10-17 16:08:40|449.12|445.02|449.13|445.03|449.13|445.03|449.12|445.02|2
1634486930000|2021-10-17 16:08:50|449.12|445.02|449.01|444.91|449.12|445.02|449.01|444.91|9
1634486940000|2021-10-17 16:09:00|448.95|444.85|448.87|444.77|448.95|444.85|448.87|444.77|12
1634486950000|2021-10-17 16:09:10|448.89|444.79|448.91|444.81|448.92|444.82|448.89|444.79|8
1634486960000|2021-10-17 16:09:20|448.9|444.8|448.83|444.73|448.9|444.8|448.83|444.73|6
1634486970000|2021-10-17 16:09:30|448.81|444.71|448.84|444.74|448.85|444.75|448.81|444.71|5
1634486980000|2021-10-17 16:09:40|448.83|444.73|448.74|444.64|448.83|444.73|448.74|444.64|6
1634486990000|2021-10-17 16:09:50|448.73|444.63|448.74|444.64|448.74|444.64|448.73|444.63|2
1634487000000|2021-10-17 16:10:00|448.7|444.6|448.62|444.52|448.7|444.6|448.59|444.49|20
1634487010000|2021-10-17 16:10:10|448.61|444.51|448.68|444.58|448.7|444.6|448.61|444.51|15
1634487020000|2021-10-17 16:10:20|448.67|444.57|448.66|444.56|448.68|444.58|448.66|444.56|12
1634487030000|2021-10-17 16:10:30|448.68|444.58|448.6|444.5|448.68|444.58|448.6|444.5|9
1634487040000|2021-10-17 16:10:40|448.59|444.49|448.56|444.46|448.59|444.49|448.55|444.45|4
1634487050000|2021-10-17 16:10:50|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634487060000|2021-10-17 16:11:00|448.59|444.49|448.56|444.46|448.59|444.49|448.56|444.46|3
1634487070000|2021-10-17 16:11:10|448.54|444.44|448.57|444.47|448.58|444.48|448.54|444.44|7
1634487080000|2021-10-17 16:11:20|448.51|444.41|448.49|444.39|448.51|444.41|448.48|444.38|6
1634487090000|2021-10-17 16:11:30|448.47|444.37|448.41|444.31|448.47|444.37|448.39|444.29|12
1634487100000|2021-10-17 16:11:40|448.4|444.3|448.39|444.29|448.43|444.33|448.39|444.29|8
1634487110000|2021-10-17 16:11:50|448.38|444.28|448.39|444.29|448.39|444.29|448.38|444.28|2
1634487120000|2021-10-17 16:12:00|448.37|444.27|448.65|444.55|448.66|444.56|448.35|444.25|15
1634487130000|2021-10-17 16:12:10|448.64|444.54|448.4|444.3|448.64|444.54|448.4|444.3|12
1634487140000|2021-10-17 16:12:20|448.39|444.29|448.37|444.27|448.39|444.29|448.29|444.19|19
1634487150000|2021-10-17 16:12:30|448.4|444.3|448.49|444.39|448.49|444.39|448.4|444.3|9
1634487160000|2021-10-17 16:12:40|448.48|444.38|448.22|444.12|448.48|444.38|448.22|444.12|13
1634487170000|2021-10-17 16:12:50|448.17|444.07|448.2|444.1|448.2|444.1|448.16|444.06|5
1634487180000|2021-10-17 16:13:00|448.21|444.11|448.32|444.22|448.32|444.22|448.21|444.11|6
1634487190000|2021-10-17 16:13:10|448.3|444.2|448.4|444.3|448.4|444.3|448.3|444.2|5
1634487200000|2021-10-17 16:13:20|448.39|444.29|448.4|444.3|448.4|444.3|448.37|444.27|4
1634487210000|2021-10-17 16:13:30|448.41|444.31|448.4|444.3|448.42|444.32|448.4|444.3|8
1634487220000|2021-10-17 16:13:40|448.41|444.31|448.44|444.34|448.44|444.34|448.41|444.31|5
1634487230000|2021-10-17 16:13:50|448.46|444.36|448.46|444.36|448.48|444.38|448.46|444.36|4
1634487240000|2021-10-17 16:14:00|448.45|444.35|448.4|444.3|448.45|444.35|448.4|444.3|10
1634487250000|2021-10-17 16:14:10|448.39|444.29|448.42|444.32|448.42|444.32|448.37|444.27|7
1634487260000|2021-10-17 16:14:20|448.38|444.28|448.38|444.28|448.38|444.28|448.38|444.28|1
1634487270000|2021-10-17 16:14:30|448.35|444.25|448.17|444.07|448.35|444.25|448.16|444.06|14
1634487280000|2021-10-17 16:14:40|448.16|444.06|448.16|444.06|448.16|444.06|448.12|444.02|4
1634487290000|2021-10-17 16:14:50|448.18|444.08|448.1|444|448.2|444.1|448.1|444|14
1634487300000|2021-10-17 16:15:00|448.12|444.02|448.12|444.02|448.13|444.03|448.1|444|9
1634487310000|2021-10-17 16:15:10|448.13|444.03|448.18|444.08|448.19|444.09|448.12|444.02|7
1634487320000|2021-10-17 16:15:20|448.19|444.09|448.32|444.22|448.32|444.22|448.19|444.09|11
1634487330000|2021-10-17 16:15:30|448.3|444.2|448.32|444.22|448.32|444.22|448.3|444.2|2
1634487340000|2021-10-17 16:15:40|448.31|444.21|448.43|444.33|448.49|444.39|448.31|444.21|16
1634487350000|2021-10-17 16:15:50|448.44|444.34|448.59|444.49|448.59|444.49|448.44|444.34|9
1634487360000|2021-10-17 16:16:00|448.58|444.48|448.61|444.51|448.61|444.51|448.54|444.44|8
1634487370000|2021-10-17 16:16:10|448.62|444.52|448.77|444.67|448.77|444.67|448.62|444.52|8
1634487380000|2021-10-17 16:16:20|448.78|444.68|448.82|444.72|448.83|444.73|448.78|444.68|5
1634487390000|2021-10-17 16:16:30|448.9|444.8|448.91|444.81|448.97|444.87|448.9|444.8|6
1634487400000|2021-10-17 16:16:40|448.89|444.79|448.9|444.8|448.9|444.8|448.86|444.76|13
1634487410000|2021-10-17 16:16:50|448.91|444.81|448.89|444.79|448.93|444.83|448.89|444.79|7
1634487420000|2021-10-17 16:17:00|448.9|444.8|449.05|444.95|449.05|444.95|448.9|444.8|9
1634487430000|2021-10-17 16:17:10|449.04|444.94|449.05|444.95|449.13|445.03|449.04|444.94|14
1634487440000|2021-10-17 16:17:20|449.04|444.94|448.83|444.73|449.07|444.97|448.8|444.7|15
1634487450000|2021-10-17 16:17:30|448.81|444.71|448.76|444.66|448.83|444.73|448.7|444.6|15
1634487460000|2021-10-17 16:17:40|448.77|444.67|448.76|444.66|448.77|444.67|448.76|444.66|2
1634487470000|2021-10-17 16:17:50|448.77|444.67|448.9|444.8|448.9|444.8|448.77|444.67|13
1634487480000|2021-10-17 16:18:00|448.93|444.83|449.05|444.95|449.05|444.95|448.92|444.82|10
1634487490000|2021-10-17 16:18:10|449.08|444.98|449.21|445.11|449.22|445.12|449.08|444.98|11
1634487500000|2021-10-17 16:18:20|449.22|445.12|449.05|444.95|449.22|445.12|449.05|444.95|9
1634487510000|2021-10-17 16:18:30|449.04|444.94|448.93|444.83|449.04|444.94|448.93|444.83|12
1634487520000|2021-10-17 16:18:40|448.92|444.82|449.02|444.92|449.09|444.99|448.92|444.82|17
1634487530000|2021-10-17 16:18:50|449.03|444.93|449.1|445|449.12|445.02|449.02|444.92|18
1634487540000|2021-10-17 16:19:00|449.08|444.98|448.98|444.88|449.08|444.98|448.98|444.88|6
1634487550000|2021-10-17 16:19:10|449|444.9|449|444.9|449.01|444.91|449|444.9|3
1634487560000|2021-10-17 16:19:20|449.01|444.91|449.01|444.91|449.01|444.91|449|444.9|5
1634487570000|2021-10-17 16:19:30|449.03|444.93|449.01|444.91|449.03|444.93|449.01|444.91|2
1634487580000|2021-10-17 16:19:40|449|444.9|449.02|444.92|449.02|444.92|448.99|444.89|8
1634487590000|2021-10-17 16:19:50|449.03|444.93|449.08|444.98|449.08|444.98|449.03|444.93|4
1634487600000|2021-10-17 16:20:00|449.09|444.99|449.11|445.01|449.11|445.01|449.09|444.99|3
1634487610000|2021-10-17 16:20:10|449.1|445|449.09|444.99|449.1|445|449.06|444.96|7
1634487620000|2021-10-17 16:20:20|449.1|445|449.19|445.09|449.19|445.09|449.1|445|10
1634487630000|2021-10-17 16:20:30|449.2|445.1|449.31|445.21|449.31|445.21|449.2|445.1|16
1634487640000|2021-10-17 16:20:40|449.34|445.24|449.37|445.27|449.4|445.3|449.34|445.24|6
1634487650000|2021-10-17 16:20:50|449.4|445.3|449.49|445.39|449.49|445.39|449.38|445.28|9
1634487660000|2021-10-17 16:21:00|449.51|445.41|449.61|445.51|449.61|445.51|449.51|445.41|13
1634487670000|2021-10-17 16:21:10|449.6|445.5|449.62|445.52|449.63|445.53|449.59|445.49|18
1634487680000|2021-10-17 16:21:20|449.64|445.54|449.64|445.54|449.67|445.57|449.6|445.5|6
1634487690000|2021-10-17 16:21:30|449.67|445.57|449.68|445.58|449.7|445.6|449.67|445.57|10
1634487700000|2021-10-17 16:21:40|449.7|445.6|449.68|445.58|449.7|445.6|449.64|445.54|9
1634487710000|2021-10-17 16:21:50|449.65|445.55|449.53|445.43|449.65|445.55|449.52|445.42|11
1634487720000|2021-10-17 16:22:00|449.52|445.42|449.31|445.21|449.53|445.43|449.31|445.21|15
1634487730000|2021-10-17 16:22:10|449.29|445.19|449.45|445.35|449.45|445.35|449.29|445.19|14
1634487740000|2021-10-17 16:22:20|449.46|445.36|449.68|445.58|449.68|445.58|449.46|445.36|12
1634487750000|2021-10-17 16:22:30|449.7|445.6|449.7|445.6|449.7|445.6|449.68|445.58|3
1634487760000|2021-10-17 16:22:40|449.73|445.63|449.69|445.59|449.74|445.64|449.69|445.59|15
1634487770000|2021-10-17 16:22:50|449.68|445.58|449.75|445.65|449.75|445.65|449.68|445.58|8
1634487780000|2021-10-17 16:23:00|449.76|445.66|449.79|445.69|449.79|445.69|449.75|445.65|9
1634487790000|2021-10-17 16:23:10|449.77|445.67|449.81|445.71|449.83|445.73|449.77|445.67|11
1634487800000|2021-10-17 16:23:20|449.8|445.7|449.86|445.76|449.86|445.76|449.8|445.7|5
1634487810000|2021-10-17 16:23:30|449.89|445.79|449.83|445.73|449.91|445.81|449.81|445.71|16
1634487820000|2021-10-17 16:23:40|449.82|445.72|449.74|445.64|449.82|445.72|449.71|445.61|13
1634487830000|2021-10-17 16:23:50|449.72|445.62|449.76|445.66|449.76|445.66|449.72|445.62|7
1634487840000|2021-10-17 16:24:00|449.78|445.68|449.78|445.68|449.78|445.68|449.77|445.67|3
1634487860000|2021-10-17 16:24:20|449.75|445.65|449.71|445.61|449.78|445.68|449.7|445.6|7
1634487870000|2021-10-17 16:24:30|449.72|445.62|449.77|445.67|449.77|445.67|449.72|445.62|3
1634487880000|2021-10-17 16:24:40|449.78|445.68|449.74|445.64|449.78|445.68|449.72|445.62|6
1634487890000|2021-10-17 16:24:50|449.73|445.63|449.83|445.73|449.83|445.73|449.72|445.62|9
1634487900000|2021-10-17 16:25:00|449.88|445.78|449.88|445.78|449.88|445.78|449.88|445.78|1
1634487910000|2021-10-17 16:25:10|449.89|445.79|449.89|445.79|449.89|445.79|449.89|445.79|1
1634487920000|2021-10-17 16:25:20|449.85|445.75|449.56|445.46|449.85|445.75|449.55|445.45|20
1634487930000|2021-10-17 16:25:30|449.59|445.49|449.49|445.39|449.59|445.49|449.48|445.38|4
1634487940000|2021-10-17 16:25:40|449.51|445.41|449.41|445.31|449.51|445.41|449.41|445.31|8
1634487950000|2021-10-17 16:25:50|449.4|445.3|449.23|445.13|449.4|445.3|449.23|445.13|20
1634487960000|2021-10-17 16:26:00|449.22|445.12|449.22|445.12|449.22|445.12|449.21|445.11|3
1634487970000|2021-10-17 16:26:10|449.21|445.11|449.27|445.17|449.27|445.17|449.21|445.11|9
1634487980000|2021-10-17 16:26:20|449.26|445.16|449.24|445.14|449.29|445.19|449.23|445.13|9
1634487990000|2021-10-17 16:26:30|449.23|445.13|449.39|445.29|449.39|445.29|449.23|445.13|11
1634488000000|2021-10-17 16:26:40|449.4|445.3|449.4|445.3|449.4|445.3|449.38|445.28|6
1634488010000|2021-10-17 16:26:50|449.41|445.31|449.32|445.22|449.49|445.39|449.32|445.22|16
1634488020000|2021-10-17 16:27:00|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634488030000|2021-10-17 16:27:10|449.29|445.19|449.31|445.21|449.31|445.21|449.29|445.19|3
1634488040000|2021-10-17 16:27:20|449.3|445.2|449.3|445.2|449.31|445.21|449.29|445.19|7
1634488050000|2021-10-17 16:27:30|449.29|445.19|449.32|445.22|449.32|445.22|449.29|445.19|8
1634488060000|2021-10-17 16:27:40|449.34|445.24|449.46|445.36|449.46|445.36|449.34|445.24|11
1634488070000|2021-10-17 16:27:50|449.49|445.39|449.5|445.4|449.5|445.4|449.49|445.39|2
1634488080000|2021-10-17 16:28:00|449.49|445.39|449.49|445.39|449.5|445.4|449.49|445.39|3
1634488090000|2021-10-17 16:28:10|449.48|445.38|449.15|445.05|449.49|445.39|449.13|445.03|18
1634488100000|2021-10-17 16:28:20|449.14|445.04|449.37|445.27|449.37|445.27|449.07|444.97|14
1634488110000|2021-10-17 16:28:30|449.38|445.28|449.75|445.65|449.76|445.66|449.38|445.28|22
1634488120000|2021-10-17 16:28:40|449.78|445.68|449.71|445.61|449.79|445.69|449.71|445.61|12
1634488130000|2021-10-17 16:28:50|449.72|445.62|449.59|445.49|449.72|445.62|449.59|445.49|12
1634488140000|2021-10-17 16:29:00|449.6|445.5|449.49|445.39|449.6|445.5|449.48|445.38|11
1634488150000|2021-10-17 16:29:10|449.47|445.37|449.44|445.34|449.47|445.37|449.4|445.3|8
1634488160000|2021-10-17 16:29:20|449.45|445.35|449.49|445.39|449.49|445.39|449.42|445.32|8
1634488170000|2021-10-17 16:29:30|449.47|445.37|449.41|445.31|449.5|445.4|449.41|445.31|5
1634488180000|2021-10-17 16:29:40|449.4|445.3|449.38|445.28|449.4|445.3|449.38|445.28|2
1634488190000|2021-10-17 16:29:50|449.39|445.29|449.44|445.34|449.45|445.35|449.39|445.29|5
1634488200000|2021-10-17 16:30:00|449.45|445.35|449.45|445.35|449.48|445.38|449.44|445.34|11
1634488210000|2021-10-17 16:30:10|449.44|445.34|449.39|445.29|449.44|445.34|449.39|445.29|4
1634488230000|2021-10-17 16:30:30|449.44|445.34|449.46|445.36|449.48|445.38|449.44|445.34|12
1634488240000|2021-10-17 16:30:40|449.45|445.35|449.48|445.38|449.51|445.41|449.45|445.35|11
1634488250000|2021-10-17 16:30:50|449.49|445.39|449.57|445.47|449.57|445.47|449.48|445.38|9
1634488260000|2021-10-17 16:31:00|449.58|445.48|449.79|445.69|449.81|445.71|449.58|445.48|15
1634488270000|2021-10-17 16:31:10|449.78|445.68|449.82|445.72|449.82|445.72|449.78|445.68|11
1634488280000|2021-10-17 16:31:20|449.83|445.73|449.87|445.77|449.87|445.77|449.82|445.72|5
1634488290000|2021-10-17 16:31:30|449.86|445.76|449.96|445.86|449.99|445.89|449.82|445.72|19
1634488300000|2021-10-17 16:31:40|449.95|445.85|449.96|445.86|449.99|445.89|449.95|445.85|10
1634488310000|2021-10-17 16:31:50|449.95|445.85|449.96|445.86|449.96|445.86|449.94|445.84|10
1634488320000|2021-10-17 16:32:00|449.95|445.85|450.06|445.96|450.06|445.96|449.95|445.85|13
1634488330000|2021-10-17 16:32:10|450.05|445.95|450.09|445.99|450.1|446|450.05|445.95|5
1634488340000|2021-10-17 16:32:20|450.1|446|450.08|445.98|450.1|446|450.08|445.98|7
1634488350000|2021-10-17 16:32:30|450.09|445.99|450.24|446.14|450.24|446.14|450.09|445.99|12
1634488360000|2021-10-17 16:32:40|450.23|446.13|450.42|446.32|450.42|446.32|450.23|446.13|19
1634488370000|2021-10-17 16:32:50|450.41|446.31|450.45|446.35|450.48|446.38|450.41|446.31|13
1634488380000|2021-10-17 16:33:00|450.51|446.41|450.52|446.42|450.53|446.43|450.51|446.41|4
1634488390000|2021-10-17 16:33:10|450.51|446.41|450.47|446.37|450.52|446.42|450.41|446.31|13
1634488400000|2021-10-17 16:33:20|450.49|446.39|450.47|446.37|450.51|446.41|450.45|446.35|11
1634488410000|2021-10-17 16:33:30|450.48|446.38|450.51|446.41|450.51|446.41|450.46|446.36|12
1634488420000|2021-10-17 16:33:40|450.52|446.42|450.52|446.42|450.52|446.42|450.5|446.4|8
1634488430000|2021-10-17 16:33:50|450.53|446.43|450.65|446.55|450.65|446.55|450.53|446.43|13
1634488440000|2021-10-17 16:34:00|450.64|446.54|450.79|446.69|450.79|446.69|450.64|446.54|12
1634488450000|2021-10-17 16:34:10|450.8|446.7|450.8|446.7|450.8|446.7|450.77|446.67|10
1634488460000|2021-10-17 16:34:20|450.79|446.69|450.81|446.71|450.84|446.74|450.77|446.67|14
1634488470000|2021-10-17 16:34:30|450.8|446.7|450.81|446.71|450.81|446.71|450.79|446.69|5
1634488480000|2021-10-17 16:34:40|450.8|446.7|450.81|446.71|450.81|446.71|450.8|446.7|2
1634488490000|2021-10-17 16:34:50|450.83|446.73|450.82|446.72|450.87|446.77|450.82|446.72|4
1634488500000|2021-10-17 16:35:00|450.81|446.71|450.8|446.7|450.82|446.72|450.8|446.7|4
1634488510000|2021-10-17 16:35:10|450.79|446.69|450.49|446.39|450.79|446.69|450.49|446.39|19
1634488520000|2021-10-17 16:35:20|450.5|446.4|450.57|446.47|450.58|446.48|450.41|446.31|15
1634488530000|2021-10-17 16:35:30|450.56|446.46|450.61|446.51|450.65|446.55|450.56|446.46|6
1634488540000|2021-10-17 16:35:40|450.6|446.5|450.57|446.47|450.6|446.5|450.57|446.47|5
1634488550000|2021-10-17 16:35:50|450.53|446.43|450.58|446.48|450.58|446.48|450.52|446.42|8
1634488560000|2021-10-17 16:36:00|450.55|446.45|450.59|446.49|450.6|446.5|450.55|446.45|11
1634488570000|2021-10-17 16:36:10|450.6|446.5|450.37|446.27|450.6|446.5|450.37|446.27|11
1634488580000|2021-10-17 16:36:20|450.36|446.26|450.31|446.21|450.36|446.26|450.3|446.2|6
1634488590000|2021-10-17 16:36:30|450.29|446.19|450.24|446.14|450.31|446.21|450.24|446.14|12
1634488600000|2021-10-17 16:36:40|450.26|446.16|450.27|446.17|450.27|446.17|450.26|446.16|2
1634488610000|2021-10-17 16:36:50|450.3|446.2|450.3|446.2|450.3|446.2|450.3|446.2|1
1634488620000|2021-10-17 16:37:00|450.31|446.21|450.39|446.29|450.39|446.29|450.31|446.21|5
1634488630000|2021-10-17 16:37:10|450.4|446.3|450.4|446.3|450.41|446.31|450.4|446.3|3
1634488640000|2021-10-17 16:37:20|450.39|446.29|450.41|446.31|450.41|446.31|450.39|446.29|7
1634488650000|2021-10-17 16:37:30|450.42|446.32|450.41|446.31|450.47|446.37|450.4|446.3|11
1634488660000|2021-10-17 16:37:40|450.4|446.3|450.37|446.27|450.4|446.3|450.36|446.26|6
1634488670000|2021-10-17 16:37:50|450.35|446.25|450.35|446.25|450.35|446.25|450.35|446.25|1
1634488680000|2021-10-17 16:38:00|450.36|446.26|450.35|446.25|450.36|446.26|450.35|446.25|4
1634488690000|2021-10-17 16:38:10|450.36|446.26|450.34|446.24|450.38|446.28|450.34|446.24|3
1634488700000|2021-10-17 16:38:20|450.33|446.23|450.36|446.26|450.36|446.26|450.33|446.23|5
1634488710000|2021-10-17 16:38:30|450.34|446.24|450.31|446.21|450.34|446.24|450.31|446.21|2
1634488730000|2021-10-17 16:38:50|450.34|446.24|450.34|446.24|450.36|446.26|450.33|446.23|7
1634488740000|2021-10-17 16:39:00|450.33|446.23|450.3|446.2|450.34|446.24|450.3|446.2|15
1634488750000|2021-10-17 16:39:10|450.29|446.19|450.15|446.05|450.29|446.19|450.15|446.05|13
1634488760000|2021-10-17 16:39:20|450.09|445.99|450.09|445.99|450.09|445.99|450.09|445.99|1
1634488770000|2021-10-17 16:39:30|450.1|446|450.36|446.26|450.36|446.26|450.1|446|14
1634488780000|2021-10-17 16:39:40|450.34|446.24|450.25|446.15|450.36|446.26|450.24|446.14|13
1634488790000|2021-10-17 16:39:50|450.21|446.11|450.23|446.13|450.23|446.13|450.17|446.07|14
1634488800000|2021-10-17 16:40:00|450.19|446.09|450.17|446.07|450.19|446.09|450.17|446.07|7
1634488810000|2021-10-17 16:40:10|450.14|446.04|450.13|446.03|450.14|446.04|450.12|446.02|8
1634488820000|2021-10-17 16:40:20|450.09|445.99|450.09|445.99|450.09|445.99|450.09|445.99|1
1634488830000|2021-10-17 16:40:30|450.08|445.98|450.09|445.99|450.1|446|450.08|445.98|4
1634488840000|2021-10-17 16:40:40|450.11|446.01|450.22|446.12|450.22|446.12|450.11|446.01|7
1634488850000|2021-10-17 16:40:50|450.23|446.13|450.27|446.17|450.27|446.17|450.23|446.13|4
1634488860000|2021-10-17 16:41:00|450.26|446.16|450.2|446.1|450.26|446.16|450.2|446.1|6
1634488870000|2021-10-17 16:41:10|450.18|446.08|450.13|446.03|450.18|446.08|450.12|446.02|6
1634488880000|2021-10-17 16:41:20|450.12|446.02|450|445.9|450.12|446.02|450|445.9|8
1634488890000|2021-10-17 16:41:30|449.99|445.89|449.83|445.73|449.99|445.89|449.83|445.73|6
1634488900000|2021-10-17 16:41:40|449.84|445.74|449.85|445.75|449.85|445.75|449.83|445.73|6
1634488910000|2021-10-17 16:41:50|449.86|445.76|449.97|445.87|449.97|445.87|449.86|445.76|7
1634488920000|2021-10-17 16:42:00|449.96|445.86|449.92|445.82|449.97|445.87|449.92|445.82|13
1634488930000|2021-10-17 16:42:10|449.93|445.83|449.96|445.86|449.98|445.88|449.93|445.83|8
1634488940000|2021-10-17 16:42:20|449.95|445.85|449.96|445.86|449.96|445.86|449.95|445.85|4
1634488950000|2021-10-17 16:42:30|449.95|445.85|449.93|445.83|449.97|445.87|449.93|445.83|5
1634488960000|2021-10-17 16:42:40|449.96|445.86|450.06|445.96|450.1|446|449.95|445.85|9
1634488970000|2021-10-17 16:42:50|450.1|446|450.08|445.98|450.1|446|450.07|445.97|10
1634488980000|2021-10-17 16:43:00|450.09|445.99|450.08|445.98|450.1|446|450.08|445.98|4
1634488990000|2021-10-17 16:43:10|450.07|445.97|450.08|445.98|450.08|445.98|450.07|445.97|2
1634489000000|2021-10-17 16:43:20|450.07|445.97|450.08|445.98|450.08|445.98|450.07|445.97|4
1634489010000|2021-10-17 16:43:30|450.14|446.04|450.3|446.2|450.34|446.24|450.14|446.04|16
1634489020000|2021-10-17 16:43:40|450.29|446.19|450.16|446.06|450.29|446.19|450.16|446.06|7
1634489030000|2021-10-17 16:43:50|450.17|446.07|450.18|446.08|450.18|446.08|450.17|446.07|4
1634489040000|2021-10-17 16:44:00|450.17|446.07|450.16|446.06|450.17|446.07|450.16|446.06|4
1634489050000|2021-10-17 16:44:10|450.17|446.07|450.17|446.07|450.18|446.08|450.17|446.07|3
1634489060000|2021-10-17 16:44:20|450.16|446.06|450.17|446.07|450.17|446.07|450.16|446.06|2
1634489070000|2021-10-17 16:44:30|450.21|446.11|450.2|446.1|450.23|446.13|450.19|446.09|9
1634489080000|2021-10-17 16:44:40|450.22|446.12|450.22|446.12|450.23|446.13|450.2|446.1|9
1634489090000|2021-10-17 16:44:50|450.23|446.13|450.22|446.12|450.23|446.13|450.2|446.1|10
1634489100000|2021-10-17 16:45:00|450.2|446.1|450.2|446.1|450.21|446.11|450.2|446.1|13
1634489110000|2021-10-17 16:45:10|450.21|446.11|450.26|446.16|450.27|446.17|450.21|446.11|11
1634489120000|2021-10-17 16:45:20|450.25|446.15|450.25|446.15|450.26|446.16|450.25|446.15|3
1634489130000|2021-10-17 16:45:30|450.24|446.14|450.28|446.18|450.28|446.18|450.24|446.14|4
1634489140000|2021-10-17 16:45:40|450.29|446.19|450.38|446.28|450.38|446.28|450.27|446.17|11
1634489150000|2021-10-17 16:45:50|450.39|446.29|450.41|446.31|450.41|446.31|450.38|446.28|5
1634489160000|2021-10-17 16:46:00|450.4|446.3|450.5|446.4|450.5|446.4|450.4|446.3|18
1634489170000|2021-10-17 16:46:10|450.51|446.41|450.37|446.27|450.56|446.46|450.37|446.27|21
1634489180000|2021-10-17 16:46:20|450.3|446.2|450.26|446.16|450.32|446.22|450.26|446.16|14
1634489190000|2021-10-17 16:46:30|450.25|446.15|450.25|446.15|450.25|446.15|450.21|446.11|7
1634489200000|2021-10-17 16:46:40|450.24|446.14|450.21|446.11|450.24|446.14|450.2|446.1|4
1634489210000|2021-10-17 16:46:50|450.2|446.1|450.08|445.98|450.2|446.1|450.07|445.97|15
1634489220000|2021-10-17 16:47:00|450.07|445.97|449.94|445.84|450.07|445.97|449.93|445.83|7
1634489230000|2021-10-17 16:47:10|449.93|445.83|449.9|445.8|449.95|445.85|449.9|445.8|9
1634489240000|2021-10-17 16:47:20|449.89|445.79|449.95|445.85|449.97|445.87|449.89|445.79|14
1634489250000|2021-10-17 16:47:30|449.96|445.86|449.84|445.74|449.96|445.86|449.84|445.74|17
1634489260000|2021-10-17 16:47:40|449.8|445.7|449.72|445.62|449.8|445.7|449.72|445.62|9
1634489270000|2021-10-17 16:47:50|449.71|445.61|449.71|445.61|449.71|445.61|449.7|445.6|3
1634489280000|2021-10-17 16:48:00|449.7|445.6|449.68|445.58|449.7|445.6|449.58|445.48|18
1634489290000|2021-10-17 16:48:10|449.67|445.57|449.73|445.63|449.74|445.64|449.65|445.55|16
1634489300000|2021-10-17 16:48:20|449.74|445.64|449.73|445.63|449.74|445.64|449.72|445.62|10
1634489310000|2021-10-17 16:48:30|449.71|445.61|449.7|445.6|449.71|445.61|449.69|445.59|4
1634489320000|2021-10-17 16:48:40|449.71|445.61|449.75|445.65|449.76|445.66|449.71|445.61|5
1634489330000|2021-10-17 16:48:50|449.76|445.66|449.74|445.64|449.76|445.66|449.74|445.64|7
1634489340000|2021-10-17 16:49:00|449.75|445.65|449.65|445.55|449.75|445.65|449.65|445.55|7
1634489350000|2021-10-17 16:49:10|449.64|445.54|449.65|445.55|449.66|445.56|449.64|445.54|6
1634489360000|2021-10-17 16:49:20|449.64|445.54|449.6|445.5|449.65|445.55|449.6|445.5|8
1634489370000|2021-10-17 16:49:30|449.59|445.49|449.36|445.26|449.59|445.49|449.34|445.24|15
1634489380000|2021-10-17 16:49:40|449.37|445.27|449.48|445.38|449.52|445.42|449.36|445.26|17
1634489390000|2021-10-17 16:49:50|449.45|445.35|449.41|445.31|449.45|445.35|449.36|445.26|9
1634489400000|2021-10-17 16:50:00|449.4|445.3|449.37|445.27|449.41|445.31|449.36|445.26|9
1634489410000|2021-10-17 16:50:10|449.38|445.28|449.35|445.25|449.42|445.32|449.31|445.21|12
1634489420000|2021-10-17 16:50:20|449.37|445.27|449.4|445.3|449.4|445.3|449.36|445.26|17
1634489430000|2021-10-17 16:50:30|449.39|445.29|449.42|445.32|449.44|445.34|449.39|445.29|11
1634489440000|2021-10-17 16:50:40|449.43|445.33|449.43|445.33|449.43|445.33|449.42|445.32|5
1634489450000|2021-10-17 16:50:50|449.45|445.35|449.64|445.54|449.64|445.54|449.45|445.35|12
1634489460000|2021-10-17 16:51:00|449.63|445.53|449.63|445.53|449.66|445.56|449.59|445.49|13
1634489470000|2021-10-17 16:51:10|449.59|445.49|449.64|445.54|449.65|445.55|449.59|445.49|6
1634489480000|2021-10-17 16:51:20|449.65|445.55|449.71|445.61|449.74|445.64|449.65|445.55|8
1634489490000|2021-10-17 16:51:30|449.74|445.64|449.73|445.63|449.74|445.64|449.72|445.62|3
1634489500000|2021-10-17 16:51:40|449.77|445.67|449.88|445.78|449.88|445.78|449.77|445.67|13
1634489510000|2021-10-17 16:51:50|449.89|445.79|449.88|445.78|449.91|445.81|449.87|445.77|7
1634489520000|2021-10-17 16:52:00|449.87|445.77|449.87|445.77|449.88|445.78|449.86|445.76|11
1634489530000|2021-10-17 16:52:10|449.86|445.76|449.86|445.76|449.87|445.77|449.86|445.76|5
1634489540000|2021-10-17 16:52:20|449.88|445.78|449.9|445.8|449.9|445.8|449.88|445.78|3
1634489550000|2021-10-17 16:52:30|449.91|445.81|449.91|445.81|449.92|445.82|449.91|445.81|3
1634489560000|2021-10-17 16:52:40|449.9|445.8|449.91|445.81|449.91|445.81|449.89|445.79|6
1634489570000|2021-10-17 16:52:50|449.94|445.84|450|445.9|450|445.9|449.93|445.83|5
1634489580000|2021-10-17 16:53:00|449.99|445.89|450.03|445.93|450.04|445.94|449.99|445.89|8
1634489590000|2021-10-17 16:53:10|450.04|445.94|450.04|445.94|450.07|445.97|450.04|445.94|8
1634489600000|2021-10-17 16:53:20|450.03|445.93|450.06|445.96|450.07|445.97|450.03|445.93|11
1634489610000|2021-10-17 16:53:30|450.04|445.94|450|445.9|450.04|445.94|449.92|445.82|11
1634489620000|2021-10-17 16:53:40|450.01|445.91|450.05|445.95|450.05|445.95|450.01|445.91|2
1634489630000|2021-10-17 16:53:50|450.04|445.94|450.1|446|450.1|446|450.04|445.94|8
1634489640000|2021-10-17 16:54:00|450.08|445.98|450.09|445.99|450.09|445.99|450.08|445.98|2
1634489650000|2021-10-17 16:54:10|450.07|445.97|450.07|445.97|450.07|445.97|450.06|445.96|3
1634489660000|2021-10-17 16:54:20|450.08|445.98|450.12|446.02|450.12|446.02|450.08|445.98|3
1634489670000|2021-10-17 16:54:30|450.1|446|450.1|446|450.1|446|450.09|445.99|3
1634489680000|2021-10-17 16:54:40|450.12|446.02|450.17|446.07|450.18|446.08|450.12|446.02|7
1634489690000|2021-10-17 16:54:50|450.19|446.09|450.19|446.09|450.21|446.11|450.17|446.07|8
1634489700000|2021-10-17 16:55:00|450.18|446.08|450.25|446.15|450.25|446.15|450.18|446.08|5
1634489710000|2021-10-17 16:55:10|450.23|446.13|450.21|446.11|450.23|446.13|450.21|446.11|2
1634489720000|2021-10-17 16:55:20|450.2|446.1|450.12|446.02|450.2|446.1|450.12|446.02|5
1634489730000|2021-10-17 16:55:30|450.1|446|450.11|446.01|450.11|446.01|450.1|446|2
1634489740000|2021-10-17 16:55:40|450.06|445.96|450.11|446.01|450.11|446.01|450.05|445.95|5
1634489750000|2021-10-17 16:55:50|450.13|446.03|450.14|446.04|450.18|446.08|450.13|446.03|6
1634489760000|2021-10-17 16:56:00|450.15|446.05|450.17|446.07|450.18|446.08|450.14|446.04|11
1634489770000|2021-10-17 16:56:10|450.19|446.09|450.16|446.06|450.19|446.09|450.16|446.06|3
1634489780000|2021-10-17 16:56:20|450.15|446.05|450.15|446.05|450.15|446.05|450.15|446.05|1
1634489790000|2021-10-17 16:56:30|450.16|446.06|450.14|446.04|450.16|446.06|450.14|446.04|5
1634489800000|2021-10-17 16:56:40|450.15|446.05|450.15|446.05|450.17|446.07|450.14|446.04|7
1634489810000|2021-10-17 16:56:50|450.16|446.06|450.16|446.06|450.18|446.08|450.15|446.05|7
1634489820000|2021-10-17 16:57:00|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634489830000|2021-10-17 16:57:10|450.19|446.09|450.19|446.09|450.2|446.1|450.18|446.08|7
1634489840000|2021-10-17 16:57:20|450.2|446.1|450.21|446.11|450.21|446.11|450.2|446.1|2
1634489850000|2021-10-17 16:57:30|450.2|446.1|450.28|446.18|450.28|446.18|450.2|446.1|10
1634489860000|2021-10-17 16:57:40|450.26|446.16|450.37|446.27|450.38|446.28|450.26|446.16|10
1634489870000|2021-10-17 16:57:50|450.36|446.26|450.39|446.29|450.39|446.29|450.36|446.26|5
1634489880000|2021-10-17 16:58:00|450.4|446.3|450.49|446.39|450.49|446.39|450.4|446.3|7
1634489890000|2021-10-17 16:58:10|450.52|446.42|450.52|446.42|450.52|446.42|450.52|446.42|1
1634489900000|2021-10-17 16:58:20|450.51|446.41|450.59|446.49|450.59|446.49|450.51|446.41|8
1634489910000|2021-10-17 16:58:30|450.58|446.48|450.23|446.13|450.61|446.51|450.22|446.12|27
1634489920000|2021-10-17 16:58:40|450.19|446.09|450.14|446.04|450.19|446.09|450.13|446.03|17
1634489930000|2021-10-17 16:58:50|450.15|446.05|450.07|445.97|450.15|446.05|450.04|445.94|10
1634489940000|2021-10-17 16:59:00|450.05|445.95|450.01|445.91|450.05|445.95|450.01|445.91|4
1634489950000|2021-10-17 16:59:10|450|445.9|450.05|445.95|450.06|445.96|450|445.9|10
1634489960000|2021-10-17 16:59:20|450.06|445.96|450.36|446.26|450.36|446.26|450.06|445.96|13
1634489970000|2021-10-17 16:59:30|450.35|446.25|450.36|446.26|450.36|446.26|450.35|446.25|2
1634489980000|2021-10-17 16:59:40|450.35|446.25|450.6|446.5|450.6|446.5|450.35|446.25|15
1634489990000|2021-10-17 16:59:50|450.59|446.49|450.57|446.47|450.6|446.5|450.53|446.43|14
1634490000000|2021-10-17 17:00:00|450.56|446.46|450.39|446.29|450.56|446.46|450.39|446.29|15
1634490010000|2021-10-17 17:00:10|450.36|446.26|450.36|446.26|450.38|446.28|450.35|446.25|8
1634490020000|2021-10-17 17:00:20|450.34|446.24|450.34|446.24|450.36|446.26|450.34|446.24|7
1634490030000|2021-10-17 17:00:30|450.33|446.23|450.38|446.28|450.4|446.3|450.33|446.23|11
1634490040000|2021-10-17 17:00:40|450.39|446.29|450.39|446.29|450.39|446.29|450.38|446.28|13
1634490050000|2021-10-17 17:00:50|450.37|446.27|450.4|446.3|450.4|446.3|450.37|446.27|3
1634490060000|2021-10-17 17:01:00|450.41|446.31|450.38|446.28|450.42|446.32|450.38|446.28|10
1634490070000|2021-10-17 17:01:10|450.36|446.26|450.36|446.26|450.36|446.26|450.36|446.26|1
1634490080000|2021-10-17 17:01:20|450.39|446.29|450.39|446.29|450.39|446.29|450.38|446.28|7
1634490090000|2021-10-17 17:01:30|450.4|446.3|450.4|446.3|450.41|446.31|450.37|446.27|10
1634490100000|2021-10-17 17:01:40|450.39|446.29|450.5|446.4|450.51|446.41|450.39|446.29|10
1634490110000|2021-10-17 17:01:50|450.51|446.41|450.5|446.4|450.57|446.47|450.5|446.4|7
1634490120000|2021-10-17 17:02:00|450.51|446.41|450.51|446.41|450.53|446.43|450.51|446.41|6
1634490130000|2021-10-17 17:02:10|450.52|446.42|450.51|446.41|450.53|446.43|450.51|446.41|5
1634490140000|2021-10-17 17:02:20|450.52|446.42|450.68|446.58|450.7|446.6|450.52|446.42|13
1634490150000|2021-10-17 17:02:30|450.69|446.59|450.53|446.43|450.7|446.6|450.53|446.43|10
1634490160000|2021-10-17 17:02:40|450.54|446.44|450.58|446.48|450.58|446.48|450.53|446.43|7
1634490170000|2021-10-17 17:02:50|450.59|446.49|450.62|446.52|450.63|446.53|450.59|446.49|7
1634490180000|2021-10-17 17:03:00|450.63|446.53|450.51|446.41|450.63|446.53|450.5|446.4|9
1634490190000|2021-10-17 17:03:10|450.5|446.4|450.5|446.4|450.5|446.4|450.5|446.4|1
1634490200000|2021-10-17 17:03:20|450.49|446.39|450.63|446.53|450.63|446.53|450.45|446.35|24
1634490210000|2021-10-17 17:03:30|450.64|446.54|450.68|446.58|450.69|446.59|450.64|446.54|9
1634490220000|2021-10-17 17:03:40|450.67|446.57|450.69|446.59|450.69|446.59|450.67|446.57|4
1634490230000|2021-10-17 17:03:50|450.68|446.58|450.69|446.59|450.69|446.59|450.68|446.58|2
1634490240000|2021-10-17 17:04:00|450.7|446.6|450.69|446.59|450.7|446.6|450.69|446.59|4
1634490250000|2021-10-17 17:04:10|450.7|446.6|450.76|446.66|450.8|446.7|450.7|446.6|12
1634490260000|2021-10-17 17:04:20|450.81|446.71|450.81|446.71|450.82|446.72|450.81|446.71|3
1634490270000|2021-10-17 17:04:30|450.87|446.77|450.81|446.71|450.89|446.79|450.81|446.71|8
1634490280000|2021-10-17 17:04:40|450.83|446.73|450.85|446.75|450.91|446.81|450.83|446.73|12
1634490290000|2021-10-17 17:04:50|450.88|446.78|450.89|446.79|450.89|446.79|450.85|446.75|7
1634490300000|2021-10-17 17:05:00|450.87|446.77|450.89|446.79|450.9|446.8|450.87|446.77|8
1634490310000|2021-10-17 17:05:10|450.86|446.76|450.88|446.78|450.89|446.79|450.84|446.74|5
1634490320000|2021-10-17 17:05:20|450.9|446.8|450.91|446.81|450.91|446.81|450.9|446.8|2
1634490330000|2021-10-17 17:05:30|450.92|446.82|450.96|446.86|450.96|446.86|450.92|446.82|5
1634490340000|2021-10-17 17:05:40|450.99|446.89|450.94|446.84|450.99|446.89|450.94|446.84|5
1634490350000|2021-10-17 17:05:50|450.95|446.85|450.98|446.88|450.99|446.89|450.94|446.84|8
1634490360000|2021-10-17 17:06:00|450.97|446.87|450.97|446.87|450.98|446.88|450.96|446.86|7
1634490370000|2021-10-17 17:06:10|450.98|446.88|450.99|446.89|450.99|446.89|450.98|446.88|2
1634490380000|2021-10-17 17:06:20|451|446.9|451|446.9|451|446.9|451|446.9|1
1634490390000|2021-10-17 17:06:30|451.01|446.91|451|446.9|451.01|446.91|451|446.9|2
1634490400000|2021-10-17 17:06:40|450.99|446.89|450.99|446.89|450.99|446.89|450.99|446.89|1
1634490410000|2021-10-17 17:06:50|451|446.9|450.99|446.89|451|446.9|450.95|446.85|6
1634490420000|2021-10-17 17:07:00|450.98|446.88|451|446.9|451|446.9|450.98|446.88|3
1634490430000|2021-10-17 17:07:10|450.98|446.88|450.87|446.77|450.98|446.88|450.87|446.77|14
1634490440000|2021-10-17 17:07:20|450.84|446.74|450.79|446.69|450.84|446.74|450.79|446.69|4
1634490450000|2021-10-17 17:07:30|450.8|446.7|450.8|446.7|450.8|446.7|450.79|446.69|3
1634490460000|2021-10-17 17:07:40|450.81|446.71|450.81|446.71|450.81|446.71|450.81|446.71|1
1634490470000|2021-10-17 17:07:50|450.82|446.72|450.82|446.72|450.82|446.72|450.82|446.72|1
1634490480000|2021-10-17 17:08:00|450.81|446.71|450.8|446.7|450.81|446.71|450.8|446.7|2
1634490490000|2021-10-17 17:08:10|450.81|446.71|450.86|446.76|450.86|446.76|450.81|446.71|3
1634490500000|2021-10-17 17:08:20|450.88|446.78|450.87|446.77|450.88|446.78|450.87|446.77|2
1634490510000|2021-10-17 17:08:30|450.88|446.78|450.86|446.76|450.88|446.78|450.86|446.76|4
1634490520000|2021-10-17 17:08:40|450.87|446.77|450.88|446.78|450.88|446.78|450.87|446.77|2
1634490530000|2021-10-17 17:08:50|450.86|446.76|450.74|446.64|450.87|446.77|450.73|446.63|7
1634490540000|2021-10-17 17:09:00|450.73|446.63|450.7|446.6|450.73|446.63|450.7|446.6|2
1634490550000|2021-10-17 17:09:10|450.65|446.55|450.7|446.6|450.7|446.6|450.65|446.55|6
1634490560000|2021-10-17 17:09:20|450.69|446.59|450.7|446.6|450.7|446.6|450.69|446.59|4
1634490570000|2021-10-17 17:09:30|450.69|446.59|450.59|446.49|450.69|446.59|450.59|446.49|7
1634490580000|2021-10-17 17:09:40|450.57|446.47|450.58|446.48|450.58|446.48|450.57|446.47|2
1634490590000|2021-10-17 17:09:50|450.57|446.47|450.58|446.48|450.59|446.49|450.57|446.47|3
1634490600000|2021-10-17 17:10:00|450.59|446.49|450.6|446.5|450.6|446.5|450.58|446.48|3
1634490620000|2021-10-17 17:10:20|450.64|446.54|450.63|446.53|450.64|446.54|450.63|446.53|2
1634490630000|2021-10-17 17:10:30|450.64|446.54|450.59|446.49|450.66|446.56|450.59|446.49|4
1634490640000|2021-10-17 17:10:40|450.57|446.47|450.59|446.49|450.63|446.53|450.57|446.47|7
1634490650000|2021-10-17 17:10:50|450.54|446.44|450.54|446.44|450.54|446.44|450.54|446.44|1
1634490660000|2021-10-17 17:11:00|450.57|446.47|450.59|446.49|450.59|446.49|450.57|446.47|2
1634490670000|2021-10-17 17:11:10|450.62|446.52|450.61|446.51|450.63|446.53|450.61|446.51|3
1634490680000|2021-10-17 17:11:20|450.62|446.52|450.58|446.48|450.63|446.53|450.58|446.48|9
1634490690000|2021-10-17 17:11:30|450.56|446.46|450.5|446.4|450.56|446.46|450.49|446.39|5
1634490700000|2021-10-17 17:11:40|450.49|446.39|450.5|446.4|450.5|446.4|450.49|446.39|2
1634490710000|2021-10-17 17:11:50|450.49|446.39|450.49|446.39|450.49|446.39|450.49|446.39|1
1634490720000|2021-10-17 17:12:00|450.48|446.38|450.46|446.36|450.48|446.38|450.46|446.36|3
1634490730000|2021-10-17 17:12:10|450.47|446.37|450.49|446.39|450.49|446.39|450.47|446.37|5
1634490740000|2021-10-17 17:12:20|450.47|446.37|450.48|446.38|450.48|446.38|450.47|446.37|2
1634490750000|2021-10-17 17:12:30|450.49|446.39|450.53|446.43|450.6|446.5|450.47|446.37|12
1634490760000|2021-10-17 17:12:40|450.55|446.45|450.55|446.45|450.56|446.46|450.54|446.44|5
1634490770000|2021-10-17 17:12:50|450.52|446.42|450.55|446.45|450.56|446.46|450.52|446.42|4
1634490790000|2021-10-17 17:13:10|450.54|446.44|450.53|446.43|450.54|446.44|450.52|446.42|6
1634490800000|2021-10-17 17:13:20|450.54|446.44|450.29|446.19|450.54|446.44|450.25|446.15|11
1634490810000|2021-10-17 17:13:30|450.31|446.21|450.26|446.16|450.31|446.21|450.26|446.16|5
1634490820000|2021-10-17 17:13:40|450.22|446.12|450.26|446.16|450.27|446.17|450.21|446.11|8
1634490830000|2021-10-17 17:13:50|450.23|446.13|450.27|446.17|450.28|446.18|450.23|446.13|9
1634490840000|2021-10-17 17:14:00|450.26|446.16|450.27|446.17|450.28|446.18|450.25|446.15|10
1634490850000|2021-10-17 17:14:10|450.28|446.18|450.29|446.19|450.29|446.19|450.28|446.18|2
1634490860000|2021-10-17 17:14:20|450.28|446.18|450.29|446.19|450.3|446.2|450.28|446.18|6
1634490870000|2021-10-17 17:14:30|450.3|446.2|450.28|446.18|450.3|446.2|450.28|446.18|3
1634490880000|2021-10-17 17:14:40|450.27|446.17|450.37|446.27|450.37|446.27|450.27|446.17|7
1634490890000|2021-10-17 17:14:50|450.38|446.28|450.44|446.34|450.44|446.34|450.37|446.27|8
1634490900000|2021-10-17 17:15:00|450.47|446.37|450.52|446.42|450.53|446.43|450.46|446.36|17
1634490910000|2021-10-17 17:15:10|450.51|446.41|450.52|446.42|450.52|446.42|450.51|446.41|2
1634490920000|2021-10-17 17:15:20|450.51|446.41|450.54|446.44|450.54|446.44|450.5|446.4|4
1634490930000|2021-10-17 17:15:30|450.52|446.42|450.5|446.4|450.52|446.42|450.49|446.39|5
1634490940000|2021-10-17 17:15:40|450.49|446.39|450.53|446.43|450.53|446.43|450.49|446.39|3
1634490950000|2021-10-17 17:15:50|450.54|446.44|450.53|446.43|450.54|446.44|450.53|446.43|2
1634490960000|2021-10-17 17:16:00|450.54|446.44|450.47|446.37|450.54|446.44|450.47|446.37|9
1634490970000|2021-10-17 17:16:10|450.48|446.38|450.49|446.39|450.5|446.4|450.46|446.36|10
1634490980000|2021-10-17 17:16:20|450.5|446.4|450.54|446.44|450.54|446.44|450.48|446.38|10
1634490990000|2021-10-17 17:16:30|450.56|446.46|450.51|446.41|450.56|446.46|450.51|446.41|6
1634491000000|2021-10-17 17:16:40|450.52|446.42|450.56|446.46|450.58|446.48|450.52|446.42|13
1634491010000|2021-10-17 17:16:50|450.57|446.47|450.57|446.47|450.57|446.47|450.55|446.45|4
1634491020000|2021-10-17 17:17:00|450.59|446.49|450.64|446.54|450.64|446.54|450.52|446.42|14
1634491030000|2021-10-17 17:17:10|450.65|446.55|450.61|446.51|450.65|446.55|450.61|446.51|3
1634491040000|2021-10-17 17:17:20|450.63|446.53|450.61|446.51|450.63|446.53|450.61|446.51|2
1634491050000|2021-10-17 17:17:30|450.6|446.5|450.62|446.52|450.67|446.57|450.6|446.5|10
1634491060000|2021-10-17 17:17:40|450.64|446.54|450.65|446.55|450.65|446.55|450.64|446.54|2
1634491070000|2021-10-17 17:17:50|450.66|446.56|450.65|446.55|450.66|446.56|450.65|446.55|2
1634491080000|2021-10-17 17:18:00|450.63|446.53|450.61|446.51|450.63|446.53|450.61|446.51|5
1634491090000|2021-10-17 17:18:10|450.62|446.52|450.27|446.17|450.62|446.52|450.27|446.17|13
1634491100000|2021-10-17 17:18:20|450.26|446.16|450.22|446.12|450.27|446.17|450.22|446.12|5
1634491110000|2021-10-17 17:18:30|450.21|446.11|450.23|446.13|450.24|446.14|450.19|446.09|8
1634491130000|2021-10-17 17:18:50|450.22|446.12|450.22|446.12|450.23|446.13|450.22|446.12|5
1634491140000|2021-10-17 17:19:00|450.23|446.13|450.34|446.24|450.34|446.24|450.22|446.12|13
1634491150000|2021-10-17 17:19:10|450.36|446.26|450.36|446.26|450.38|446.28|450.34|446.24|7
1634491160000|2021-10-17 17:19:20|450.38|446.28|450.45|446.35|450.46|446.36|450.34|446.24|12
1634491170000|2021-10-17 17:19:30|450.46|446.36|450.52|446.42|450.52|446.42|450.46|446.36|6
1634491180000|2021-10-17 17:19:40|450.53|446.43|450.52|446.42|450.53|446.43|450.51|446.41|3
1634491200000|2021-10-17 17:20:00|450.53|446.43|450.45|446.35|450.53|446.43|450.45|446.35|8
1634491210000|2021-10-17 17:20:10|450.44|446.34|450.44|446.34|450.45|446.35|450.44|446.34|3
1634491220000|2021-10-17 17:20:20|450.42|446.32|450.46|446.36|450.47|446.37|450.42|446.32|9
1634491230000|2021-10-17 17:20:30|450.45|446.35|450.46|446.36|450.46|446.36|450.45|446.35|2
1634491240000|2021-10-17 17:20:40|450.42|446.32|450.4|446.3|450.46|446.36|450.4|446.3|5
1634491250000|2021-10-17 17:20:50|450.39|446.29|450.4|446.3|450.43|446.33|450.38|446.28|9
1634491260000|2021-10-17 17:21:00|450.41|446.31|450.4|446.3|450.41|446.31|450.39|446.29|4
1634491280000|2021-10-17 17:21:20|450.41|446.31|450.46|446.36|450.47|446.37|450.41|446.31|5
1634491290000|2021-10-17 17:21:30|450.47|446.37|450.47|446.37|450.47|446.37|450.47|446.37|1
1634491300000|2021-10-17 17:21:40|450.46|446.36|450.41|446.31|450.46|446.36|450.41|446.31|7
1634491310000|2021-10-17 17:21:50|450.39|446.29|450.31|446.21|450.39|446.29|450.31|446.21|7
1634491320000|2021-10-17 17:22:00|450.29|446.19|450.11|446.01|450.29|446.19|450.11|446.01|13
1634491330000|2021-10-17 17:22:10|450.1|446|449.76|445.66|450.1|446|449.75|445.65|17
1634491340000|2021-10-17 17:22:20|449.75|445.65|449.77|445.67|449.77|445.67|449.75|445.65|3
1634491350000|2021-10-17 17:22:30|449.76|445.66|449.76|445.66|449.77|445.67|449.76|445.66|3
1634491360000|2021-10-17 17:22:40|449.75|445.65|449.76|445.66|449.78|445.68|449.75|445.65|4
1634491370000|2021-10-17 17:22:50|449.78|445.68|449.76|445.66|449.79|445.69|449.76|445.66|6
1634491380000|2021-10-17 17:23:00|449.71|445.61|449.96|445.86|449.98|445.88|449.71|445.61|12
1634491390000|2021-10-17 17:23:10|449.97|445.87|450|445.9|450|445.9|449.96|445.86|10
1634491400000|2021-10-17 17:23:20|450.02|445.92|450.03|445.93|450.04|445.94|450.01|445.91|13
1634491410000|2021-10-17 17:23:30|450.02|445.92|449.97|445.87|450.02|445.92|449.96|445.86|11
1634491420000|2021-10-17 17:23:40|449.95|445.85|449.92|445.82|449.96|445.86|449.91|445.81|14
1634491430000|2021-10-17 17:23:50|449.91|445.81|449.91|445.81|449.92|445.82|449.89|445.79|9
1634491440000|2021-10-17 17:24:00|449.92|445.82|449.92|445.82|449.93|445.83|449.9|445.8|8
1634491450000|2021-10-17 17:24:10|449.9|445.8|449.91|445.81|449.91|445.81|449.9|445.8|8
1634491460000|2021-10-17 17:24:20|449.9|445.8|449.94|445.84|449.94|445.84|449.9|445.8|10
1634491470000|2021-10-17 17:24:30|449.93|445.83|449.9|445.8|449.93|445.83|449.9|445.8|5
1634491480000|2021-10-17 17:24:40|449.91|445.81|450.09|445.99|450.09|445.99|449.91|445.81|10
1634491490000|2021-10-17 17:24:50|450.07|445.97|450.08|445.98|450.1|446|450.06|445.96|11
1634491500000|2021-10-17 17:25:00|450.07|445.97|450.2|446.1|450.2|446.1|450.05|445.95|10
1634491510000|2021-10-17 17:25:10|450.22|446.12|450.41|446.31|450.41|446.31|450.22|446.12|10
1634491520000|2021-10-17 17:25:20|450.44|446.34|450.61|446.51|450.61|446.51|450.44|446.34|5
1634491530000|2021-10-17 17:25:30|450.58|446.48|450.58|446.48|450.58|446.48|450.58|446.48|1
1634491540000|2021-10-17 17:25:40|450.61|446.51|450.6|446.5|450.61|446.51|450.6|446.5|4
1634491550000|2021-10-17 17:25:50|450.63|446.53|450.7|446.6|450.7|446.6|450.63|446.53|5
1634491560000|2021-10-17 17:26:00|450.72|446.62|450.71|446.61|450.72|446.62|450.71|446.61|4
1634491570000|2021-10-17 17:26:10|450.72|446.62|450.8|446.7|450.81|446.71|450.72|446.62|8
1634491580000|2021-10-17 17:26:20|450.81|446.71|450.96|446.86|450.96|446.86|450.81|446.71|7
1634491590000|2021-10-17 17:26:30|450.94|446.84|450.89|446.79|450.94|446.84|450.87|446.77|12
1634491600000|2021-10-17 17:26:40|450.91|446.81|450.9|446.8|450.91|446.81|450.87|446.77|7
1634491610000|2021-10-17 17:26:50|450.91|446.81|450.93|446.83|450.96|446.86|450.91|446.81|17
1634491620000|2021-10-17 17:27:00|450.92|446.82|450.96|446.86|450.97|446.87|450.91|446.81|7
1634491630000|2021-10-17 17:27:10|450.97|446.87|450.98|446.88|450.98|446.88|450.97|446.87|2
1634491640000|2021-10-17 17:27:20|450.96|446.86|450.93|446.83|450.98|446.88|450.92|446.82|6
1634491650000|2021-10-17 17:27:30|450.92|446.82|450.97|446.87|450.98|446.88|450.92|446.82|6
1634491660000|2021-10-17 17:27:40|450.98|446.88|450.98|446.88|450.98|446.88|450.98|446.88|1
1634491680000|2021-10-17 17:28:00|451|446.9|450.99|446.89|451|446.9|450.98|446.88|3
1634491690000|2021-10-17 17:28:10|451.02|446.92|451.09|446.99|451.1|447|451.02|446.92|7
1634491700000|2021-10-17 17:28:20|451.1|447|451.09|446.99|451.1|447|451.08|446.98|6
1634491710000|2021-10-17 17:28:30|451.1|447|451.13|447.03|451.14|447.04|451.09|446.99|5
1634491720000|2021-10-17 17:28:40|451.16|447.06|451.15|447.05|451.16|447.06|451.15|447.05|4
1634491730000|2021-10-17 17:28:50|451.13|447.03|451.01|446.91|451.13|447.03|451|446.9|12
1634491740000|2021-10-17 17:29:00|451|446.9|451.01|446.91|451.01|446.91|451|446.9|2
1634491750000|2021-10-17 17:29:10|451|446.9|451.1|447|451.1|447|451|446.9|13
1634491760000|2021-10-17 17:29:20|451.11|447.01|451.11|447.01|451.12|447.02|451.11|447.01|3
1634491770000|2021-10-17 17:29:30|451.15|447.05|451.19|447.09|451.19|447.09|451.15|447.05|5
1634491780000|2021-10-17 17:29:40|451.16|447.06|451.17|447.07|451.19|447.09|451.13|447.03|7
1634491790000|2021-10-17 17:29:50|451.18|447.08|451.34|447.24|451.34|447.24|451.18|447.08|10
1634491800000|2021-10-17 17:30:00|451.35|447.25|451.39|447.29|451.47|447.37|451.35|447.25|10
1634491810000|2021-10-17 17:30:10|451.41|447.31|451.21|447.11|451.42|447.32|451.21|447.11|11
1634491820000|2021-10-17 17:30:20|451.23|447.13|451.18|447.08|451.23|447.13|451.17|447.07|7
1634491830000|2021-10-17 17:30:30|451.19|447.09|451.2|447.1|451.2|447.1|451.16|447.06|10
1634491840000|2021-10-17 17:30:40|451.21|447.11|451.28|447.18|451.29|447.19|451.2|447.1|7
1634491850000|2021-10-17 17:30:50|451.29|447.19|451.3|447.2|451.3|447.2|451.27|447.17|9
1634491860000|2021-10-17 17:31:00|451.29|447.19|451.27|447.17|451.3|447.2|451.26|447.16|5
1634491870000|2021-10-17 17:31:10|451.28|447.18|451.34|447.24|451.36|447.26|451.28|447.18|6
1634491880000|2021-10-17 17:31:20|451.36|447.26|451.34|447.24|451.36|447.26|451.34|447.24|2
1634491890000|2021-10-17 17:31:30|451.37|447.27|451.36|447.26|451.37|447.27|451.36|447.26|2
1634491900000|2021-10-17 17:31:40|451.37|447.27|451.36|447.26|451.38|447.28|451.36|447.26|4
1634491910000|2021-10-17 17:31:50|451.35|447.25|451.37|447.27|451.38|447.28|451.35|447.25|5
1634491930000|2021-10-17 17:32:10|451.38|447.28|451.17|447.07|451.38|447.28|451.17|447.07|15
1634491940000|2021-10-17 17:32:20|451.18|447.08|451.18|447.08|451.19|447.09|451.17|447.07|6
1634491950000|2021-10-17 17:32:30|451.19|447.09|451.29|447.19|451.3|447.2|451.18|447.08|11
1634491960000|2021-10-17 17:32:40|451.32|447.22|451.27|447.17|451.32|447.22|451.27|447.17|5
1634491970000|2021-10-17 17:32:50|451.26|447.16|451.27|447.17|451.27|447.17|451.26|447.16|4
1634491980000|2021-10-17 17:33:00|451.28|447.18|451.26|447.16|451.28|447.18|451.25|447.15|6
1634491990000|2021-10-17 17:33:10|451.27|447.17|451.26|447.16|451.27|447.17|451.26|447.16|4
1634492000000|2021-10-17 17:33:20|451.27|447.17|451.23|447.13|451.27|447.17|451.23|447.13|2
1634492010000|2021-10-17 17:33:30|451.27|447.17|451.11|447.01|451.27|447.17|451.11|447.01|11
1634492020000|2021-10-17 17:33:40|451.12|447.02|451.11|447.01|451.13|447.03|451.11|447.01|4
1634492030000|2021-10-17 17:33:50|451.13|447.03|451.11|447.01|451.13|447.03|451.11|447.01|4
1634492040000|2021-10-17 17:34:00|451.14|447.04|451.06|446.96|451.14|447.04|451.05|446.95|9
1634492050000|2021-10-17 17:34:10|451.05|446.95|451.07|446.97|451.09|446.99|451.05|446.95|6
1634492060000|2021-10-17 17:34:20|451.06|446.96|451.03|446.93|451.07|446.97|451.02|446.92|10
1634492070000|2021-10-17 17:34:30|451.04|446.94|451.04|446.94|451.04|446.94|451.04|446.94|1
1634492080000|2021-10-17 17:34:40|451.06|446.96|451.04|446.94|451.06|446.96|451.04|446.94|4
1634492090000|2021-10-17 17:34:50|451.05|446.95|451.04|446.94|451.05|446.95|451.04|446.94|4
1634492100000|2021-10-17 17:35:00|451.05|446.95|450.7|446.6|451.05|446.95|450.7|446.6|18
1634492110000|2021-10-17 17:35:10|450.69|446.59|450.76|446.66|450.77|446.67|450.69|446.59|11
1634492120000|2021-10-17 17:35:20|450.78|446.68|451.1|447|451.1|447|450.78|446.68|17
1634492130000|2021-10-17 17:35:30|451.08|446.98|451.09|446.99|451.09|446.99|451.08|446.98|4
1634492140000|2021-10-17 17:35:40|451.1|447|451.08|446.98|451.1|447|451.04|446.94|11
1634492150000|2021-10-17 17:35:50|451.07|446.97|450.99|446.89|451.08|446.98|450.96|446.86|11
1634492160000|2021-10-17 17:36:00|450.98|446.88|450.95|446.85|450.98|446.88|450.91|446.81|12
1634492170000|2021-10-17 17:36:10|450.96|446.86|450.95|446.85|450.96|446.86|450.94|446.84|10
1634492180000|2021-10-17 17:36:20|450.96|446.86|450.81|446.71|450.96|446.86|450.81|446.71|9
1634492190000|2021-10-17 17:36:30|450.8|446.7|450.78|446.68|450.83|446.73|450.77|446.67|9
1634492200000|2021-10-17 17:36:40|450.84|446.74|450.82|446.72|450.85|446.75|450.78|446.68|10
1634492210000|2021-10-17 17:36:50|450.81|446.71|450.81|446.71|450.81|446.71|450.81|446.71|1
1634492220000|2021-10-17 17:37:00|450.83|446.73|450.87|446.77|450.87|446.77|450.83|446.73|8
1634492230000|2021-10-17 17:37:10|450.85|446.75|451.02|446.92|451.02|446.92|450.85|446.75|14
1634492240000|2021-10-17 17:37:20|451.04|446.94|451.05|446.95|451.06|446.96|450.99|446.89|22
1634492250000|2021-10-17 17:37:30|451.06|446.96|451.07|446.97|451.08|446.98|451.06|446.96|4
1634492260000|2021-10-17 17:37:40|451.06|446.96|451.08|446.98|451.08|446.98|451.06|446.96|7
1634492270000|2021-10-17 17:37:50|451.06|446.96|451.07|446.97|451.08|446.98|451.06|446.96|6
1634492280000|2021-10-17 17:38:00|451.08|446.98|451.11|447.01|451.11|447.01|451.08|446.98|4
1634492290000|2021-10-17 17:38:10|451.1|447|451.08|446.98|451.1|447|451.05|446.95|7
1634492300000|2021-10-17 17:38:20|451.1|447|451.07|446.97|451.11|447.01|451.05|446.95|14
1634492310000|2021-10-17 17:38:30|451.06|446.96|451.15|447.05|451.15|447.05|451.06|446.96|9
1634492320000|2021-10-17 17:38:40|451.16|447.06|451.11|447.01|451.16|447.06|451.11|447.01|6
1634492330000|2021-10-17 17:38:50|451.12|447.02|451.16|447.06|451.17|447.07|451.12|447.02|8
1634492340000|2021-10-17 17:39:00|451.15|447.05|451.08|446.98|451.16|447.06|451.08|446.98|11
1634492350000|2021-10-17 17:39:10|451.07|446.97|450.76|446.66|451.07|446.97|450.76|446.66|17
1634492360000|2021-10-17 17:39:20|450.74|446.64|450.67|446.57|450.76|446.66|450.66|446.56|11
1634492370000|2021-10-17 17:39:30|450.69|446.59|450.86|446.76|450.86|446.76|450.69|446.59|8
1634492380000|2021-10-17 17:39:40|450.88|446.78|450.76|446.66|450.88|446.78|450.75|446.65|10
1634492390000|2021-10-17 17:39:50|450.77|446.67|450.76|446.66|450.78|446.68|450.75|446.65|11
1634492400000|2021-10-17 17:40:00|450.75|446.65|450.75|446.65|450.78|446.68|450.75|446.65|5
1634492410000|2021-10-17 17:40:10|450.76|446.66|450.73|446.63|450.79|446.69|450.73|446.63|19
1634492420000|2021-10-17 17:40:20|450.75|446.65|450.79|446.69|450.79|446.69|450.73|446.63|7
1634492430000|2021-10-17 17:40:30|450.77|446.67|450.79|446.69|450.81|446.71|450.73|446.63|18
1634492440000|2021-10-17 17:40:40|450.8|446.7|450.81|446.71|450.81|446.71|450.78|446.68|12
1634492450000|2021-10-17 17:40:50|450.82|446.72|451.01|446.91|451.02|446.92|450.82|446.72|12
1634492460000|2021-10-17 17:41:00|451.04|446.94|451.11|447.01|451.11|447.01|451.04|446.94|5
1634492480000|2021-10-17 17:41:20|451.1|447|451.11|447.01|451.11|447.01|451.1|447|2
1634492490000|2021-10-17 17:41:30|451.1|447|451.17|447.07|451.2|447.1|451.09|446.99|16
1634492500000|2021-10-17 17:41:40|451.18|447.08|451.2|447.1|451.22|447.12|451.18|447.08|10
1634492510000|2021-10-17 17:41:50|451.21|447.11|451.18|447.08|451.21|447.11|451.17|447.07|8
1634492520000|2021-10-17 17:42:00|451.19|447.09|451.23|447.13|451.23|447.13|451.18|447.08|7
1634492530000|2021-10-17 17:42:10|451.2|447.1|451.2|447.1|451.21|447.11|451.2|447.1|3
1634492540000|2021-10-17 17:42:20|451.19|447.09|451.21|447.11|451.21|447.11|451.19|447.09|5
1634492550000|2021-10-17 17:42:30|451.22|447.12|451.28|447.18|451.28|447.18|451.22|447.12|3
1634492560000|2021-10-17 17:42:40|451.29|447.19|451.3|447.2|451.3|447.2|451.29|447.19|6
1634492570000|2021-10-17 17:42:50|451.29|447.19|451.27|447.17|451.29|447.19|451.27|447.17|3
1634492580000|2021-10-17 17:43:00|451.28|447.18|451.29|447.19|451.29|447.19|451.26|447.16|4
1634492600000|2021-10-17 17:43:20|451.28|447.18|451.29|447.19|451.29|447.19|451.28|447.18|2
1634492610000|2021-10-17 17:43:30|451.3|447.2|451.3|447.2|451.31|447.21|451.29|447.19|6
1634492630000|2021-10-17 17:43:50|451.39|447.29|451.5|447.4|451.51|447.41|451.38|447.28|18
1634492640000|2021-10-17 17:44:00|451.51|447.41|451.54|447.44|451.54|447.44|451.51|447.41|3
1634492650000|2021-10-17 17:44:10|451.52|447.42|451.46|447.36|451.52|447.42|451.41|447.31|15
1634492660000|2021-10-17 17:44:20|451.47|447.37|451.5|447.4|451.5|447.4|451.46|447.36|7
1634492670000|2021-10-17 17:44:30|451.49|447.39|451.47|447.37|451.49|447.39|451.47|447.37|9
1634492680000|2021-10-17 17:44:40|451.46|447.36|451.46|447.36|451.46|447.36|451.42|447.32|10
1634492690000|2021-10-17 17:44:50|451.45|447.35|451.42|447.32|451.45|447.35|451.41|447.31|6
1634492700000|2021-10-17 17:45:00|451.41|447.31|451.41|447.31|451.41|447.31|451.39|447.29|7
1634492710000|2021-10-17 17:45:10|451.4|447.3|451.3|447.2|451.4|447.3|451.3|447.2|10
1634492720000|2021-10-17 17:45:20|451.31|447.21|451.31|447.21|451.31|447.21|451.3|447.2|5
1634492730000|2021-10-17 17:45:30|451.28|447.18|451.27|447.17|451.3|447.2|451.27|447.17|8
1634492740000|2021-10-17 17:45:40|451.29|447.19|451.3|447.2|451.3|447.2|451.29|447.19|2
1634492750000|2021-10-17 17:45:50|451.33|447.23|451.32|447.22|451.36|447.26|451.31|447.21|5
1634492760000|2021-10-17 17:46:00|451.37|447.27|451.34|447.24|451.38|447.28|451.34|447.24|9
1634492770000|2021-10-17 17:46:10|451.35|447.25|451.35|447.25|451.35|447.25|451.33|447.23|3
1634492780000|2021-10-17 17:46:20|451.33|447.23|451.38|447.28|451.4|447.3|451.31|447.21|20
1634492790000|2021-10-17 17:46:30|451.39|447.29|451.39|447.29|451.42|447.32|451.39|447.29|5
1634492800000|2021-10-17 17:46:40|451.4|447.3|451.46|447.36|451.48|447.38|451.4|447.3|9
1634492810000|2021-10-17 17:46:50|451.47|447.37|451.47|447.37|451.47|447.37|451.46|447.36|3
1634492820000|2021-10-17 17:47:00|451.48|447.38|451.47|447.37|451.48|447.38|451.46|447.36|5
1634492830000|2021-10-17 17:47:10|451.46|447.36|451.48|447.38|451.48|447.38|451.46|447.36|3
1634492850000|2021-10-17 17:47:30|451.47|447.37|451.5|447.4|451.5|447.4|451.47|447.37|3
1634492860000|2021-10-17 17:47:40|451.48|447.38|451.49|447.39|451.49|447.39|451.48|447.38|6
1634492870000|2021-10-17 17:47:50|451.43|447.33|451.47|447.37|451.49|447.39|451.42|447.32|10
1634492880000|2021-10-17 17:48:00|451.46|447.36|451.66|447.56|451.66|447.56|451.43|447.33|17
1634492890000|2021-10-17 17:48:10|451.67|447.57|451.68|447.58|451.69|447.59|451.67|447.57|4
1634492900000|2021-10-17 17:48:20|451.65|447.55|451.65|447.55|451.65|447.55|451.65|447.55|1
1634492910000|2021-10-17 17:48:30|451.63|447.53|451.52|447.42|451.63|447.53|451.52|447.42|7
1634492920000|2021-10-17 17:48:40|451.51|447.41|451.51|447.41|451.52|447.42|451.5|447.4|6
1634492930000|2021-10-17 17:48:50|451.54|447.44|451.51|447.41|451.57|447.47|451.51|447.41|11
1634492940000|2021-10-17 17:49:00|451.5|447.4|451.47|447.37|451.5|447.4|451.47|447.37|5
1634492950000|2021-10-17 17:49:10|451.45|447.35|451.41|447.31|451.45|447.35|451.41|447.31|9
1634492960000|2021-10-17 17:49:20|451.42|447.32|451.43|447.33|451.43|447.33|451.41|447.31|7
1634492970000|2021-10-17 17:49:30|451.42|447.32|451.43|447.33|451.43|447.33|451.41|447.31|4
1634492980000|2021-10-17 17:49:40|451.42|447.32|451.23|447.13|451.42|447.32|451.23|447.13|12
1634492990000|2021-10-17 17:49:50|451.2|447.1|451.19|447.09|451.2|447.1|451.19|447.09|2
1634493000000|2021-10-17 17:50:00|451.15|447.05|451.02|446.92|451.15|447.05|451|446.9|14
1634493010000|2021-10-17 17:50:10|451.01|446.91|450.99|446.89|451.01|446.91|450.99|446.89|5
1634493020000|2021-10-17 17:50:20|451|446.9|451.05|446.95|451.05|446.95|450.99|446.89|9
1634493030000|2021-10-17 17:50:30|451.06|446.96|451.12|447.02|451.12|447.02|451.05|446.95|10
1634493040000|2021-10-17 17:50:40|451.14|447.04|451.13|447.03|451.14|447.04|451.12|447.02|3
1634493050000|2021-10-17 17:50:50|451.12|447.02|451.13|447.03|451.13|447.03|451.12|447.02|2
1634493060000|2021-10-17 17:51:00|451.12|447.02|451.12|447.02|451.12|447.02|451.1|447|3
1634493070000|2021-10-17 17:51:10|451.13|447.03|451.13|447.03|451.13|447.03|451.13|447.03|1
1634493080000|2021-10-17 17:51:20|451.12|447.02|451.13|447.03|451.14|447.04|451.12|447.02|6
1634493090000|2021-10-17 17:51:30|451.1|447|451.11|447.01|451.13|447.03|451.1|447|6
1634493110000|2021-10-17 17:51:50|451.12|447.02|451.12|447.02|451.12|447.02|451.11|447.01|3
1634493120000|2021-10-17 17:52:00|451.11|447.01|451.2|447.1|451.2|447.1|451.1|447|10
1634493130000|2021-10-17 17:52:10|451.19|447.09|451.17|447.07|451.19|447.09|451.17|447.07|5
1634493140000|2021-10-17 17:52:20|451.16|447.06|451.26|447.16|451.26|447.16|451.1|447|9
1634493150000|2021-10-17 17:52:30|451.27|447.17|451.38|447.28|451.38|447.28|451.27|447.17|12
1634493160000|2021-10-17 17:52:40|451.39|447.29|451.39|447.29|451.39|447.29|451.36|447.26|8
1634493170000|2021-10-17 17:52:50|451.38|447.28|451.38|447.28|451.38|447.28|451.36|447.26|6
1634493180000|2021-10-17 17:53:00|451.37|447.27|451.37|447.27|451.39|447.29|451.37|447.27|4
1634493190000|2021-10-17 17:53:10|451.38|447.28|451.39|447.29|451.39|447.29|451.37|447.27|5
1634493200000|2021-10-17 17:53:20|451.37|447.27|451.38|447.28|451.38|447.28|451.37|447.27|2
1634493210000|2021-10-17 17:53:30|451.39|447.29|451.3|447.2|451.39|447.29|451.3|447.2|4
1634493220000|2021-10-17 17:53:40|451.29|447.19|451.3|447.2|451.3|447.2|451.26|447.16|8
1634493230000|2021-10-17 17:53:50|451.31|447.21|451.24|447.14|451.31|447.21|451.23|447.13|4
1634493240000|2021-10-17 17:54:00|451.23|447.13|451.23|447.13|451.23|447.13|451.22|447.12|3
1634493250000|2021-10-17 17:54:10|451.22|447.12|450.95|446.85|451.22|447.12|450.94|446.84|12
1634493260000|2021-10-17 17:54:20|450.88|446.78|450.88|446.78|450.89|446.79|450.88|446.78|3
1634493270000|2021-10-17 17:54:30|450.89|446.79|451.04|446.94|451.04|446.94|450.89|446.79|5
1634493280000|2021-10-17 17:54:40|451.05|446.95|451.11|447.01|451.11|447.01|451.05|446.95|6
1634493290000|2021-10-17 17:54:50|451.08|446.98|451.03|446.93|451.08|446.98|451.03|446.93|9
1634493300000|2021-10-17 17:55:00|451.01|446.91|450.95|446.85|451.01|446.91|450.95|446.85|10
1634493310000|2021-10-17 17:55:10|450.94|446.84|450.92|446.82|450.94|446.84|450.9|446.8|10
1634493320000|2021-10-17 17:55:20|450.91|446.81|451.08|446.98|451.08|446.98|450.9|446.8|12
1634493330000|2021-10-17 17:55:30|451.09|446.99|451.01|446.91|451.09|446.99|451.01|446.91|5
1634493340000|2021-10-17 17:55:40|451.03|446.93|451.06|446.96|451.06|446.96|451.03|446.93|9
1634493350000|2021-10-17 17:55:50|451.07|446.97|451.07|446.97|451.08|446.98|451.05|446.95|8
1634493380000|2021-10-17 17:56:20|451.05|446.95|451.11|447.01|451.11|447.01|451.05|446.95|3
1634493390000|2021-10-17 17:56:30|451.1|447|451.11|447.01|451.11|447.01|451.1|447|2
1634493400000|2021-10-17 17:56:40|451.1|447|451.12|447.02|451.13|447.03|451.1|447|4
1634493420000|2021-10-17 17:57:00|451.13|447.03|451.13|447.03|451.13|447.03|451.12|447.02|5
1634493430000|2021-10-17 17:57:10|451.12|447.02|451.12|447.02|451.12|447.02|451.11|447.01|3
1634493440000|2021-10-17 17:57:20|451.11|447.01|451.06|446.96|451.12|447.02|451.05|446.95|9
1634493450000|2021-10-17 17:57:30|451.04|446.94|451.05|446.95|451.05|446.95|451.03|446.93|6
1634493460000|2021-10-17 17:57:40|451.04|446.94|451.04|446.94|451.05|446.95|451.03|446.93|6
1634493470000|2021-10-17 17:57:50|451.03|446.93|451.04|446.94|451.05|446.95|451.03|446.93|6
1634493480000|2021-10-17 17:58:00|451.05|446.95|451.04|446.94|451.05|446.95|451.04|446.94|2
1634493490000|2021-10-17 17:58:10|451.05|446.95|451.02|446.92|451.05|446.95|451.02|446.92|3
1634493500000|2021-10-17 17:58:20|451.03|446.93|451.03|446.93|451.03|446.93|451.02|446.92|5
1634493510000|2021-10-17 17:58:30|451.02|446.92|451.02|446.92|451.03|446.93|451.02|446.92|3
1634493520000|2021-10-17 17:58:40|451.03|446.93|451.11|447.01|451.13|447.03|451.02|446.92|8
1634493530000|2021-10-17 17:58:50|451.1|447|451.13|447.03|451.13|447.03|451.1|447|7
1634493540000|2021-10-17 17:59:00|451.12|447.02|451.18|447.08|451.18|447.08|451.12|447.02|8
1634493550000|2021-10-17 17:59:10|451.2|447.1|451.22|447.12|451.22|447.12|451.2|447.1|9
1634493560000|2021-10-17 17:59:20|451.21|447.11|451.19|447.09|451.22|447.12|451.18|447.08|12
1634493570000|2021-10-17 17:59:30|451.18|447.08|451.21|447.11|451.22|447.12|451.18|447.08|11
1634493580000|2021-10-17 17:59:40|451.22|447.12|451.07|446.97|451.23|447.13|451.05|446.95|14
1634493590000|2021-10-17 17:59:50|451.06|446.96|451.07|446.97|451.08|446.98|451.01|446.91|11
1634493600000|2021-10-17 18:00:00|451.06|446.96|451.04|446.94|451.11|447.01|451.03|446.93|13
1634493610000|2021-10-17 18:00:10|451.02|446.92|451.01|446.91|451.02|446.92|451.01|446.91|8
1634493620000|2021-10-17 18:00:20|451.02|446.92|450.83|446.73|451.08|446.98|450.83|446.73|18
1634493630000|2021-10-17 18:00:30|450.82|446.72|450.88|446.78|450.88|446.78|450.76|446.66|7
1634493640000|2021-10-17 18:00:40|450.89|446.79|450.87|446.77|450.91|446.81|450.87|446.77|8
1634493650000|2021-10-17 18:00:50|450.86|446.76|450.88|446.78|450.88|446.78|450.86|446.76|2
1634493660000|2021-10-17 18:01:00|450.87|446.77|450.97|446.87|450.98|446.88|450.87|446.77|7
1634493670000|2021-10-17 18:01:10|450.96|446.86|450.96|446.86|450.96|446.86|450.94|446.84|3
1634493680000|2021-10-17 18:01:20|450.94|446.84|450.92|446.82|450.94|446.84|450.92|446.82|6
1634493690000|2021-10-17 18:01:30|450.93|446.83|451.09|446.99|451.1|447|450.93|446.83|11
1634493700000|2021-10-17 18:01:40|451.1|447|451.05|446.95|451.11|447.01|451.05|446.95|14
1634493710000|2021-10-17 18:01:50|451.04|446.94|450.89|446.79|451.05|446.95|450.89|446.79|16
1634493720000|2021-10-17 18:02:00|450.9|446.8|450.9|446.8|450.91|446.81|450.9|446.8|5
1634493730000|2021-10-17 18:02:10|450.89|446.79|450.75|446.65|450.89|446.79|450.74|446.64|14
1634493740000|2021-10-17 18:02:20|450.73|446.63|450.75|446.65|450.78|446.68|450.73|446.63|8
1634493750000|2021-10-17 18:02:30|450.76|446.66|450.72|446.62|450.76|446.66|450.71|446.61|10
1634493760000|2021-10-17 18:02:40|450.73|446.63|450.72|446.62|450.73|446.63|450.71|446.61|8
1634493770000|2021-10-17 18:02:50|450.73|446.63|450.64|446.54|450.74|446.64|450.64|446.54|11
1634493780000|2021-10-17 18:03:00|450.63|446.53|450.65|446.55|450.7|446.6|450.56|446.46|18
1634493790000|2021-10-17 18:03:10|450.64|446.54|450.58|446.48|450.66|446.56|450.58|446.48|7
1634493800000|2021-10-17 18:03:20|450.59|446.49|450.6|446.5|450.6|446.5|450.58|446.48|4
1634493810000|2021-10-17 18:03:30|450.61|446.51|450.62|446.52|450.62|446.52|450.61|446.51|2
1634493820000|2021-10-17 18:03:40|450.61|446.51|450.61|446.51|450.61|446.51|450.61|446.51|1
1634493830000|2021-10-17 18:03:50|450.6|446.5|450.6|446.5|450.6|446.5|450.6|446.5|1
1634493850000|2021-10-17 18:04:10|450.61|446.51|450.61|446.51|450.62|446.52|450.61|446.51|5
1634493860000|2021-10-17 18:04:20|450.62|446.52|450.75|446.65|450.75|446.65|450.62|446.52|14
1634493870000|2021-10-17 18:04:30|450.76|446.66|450.87|446.77|450.88|446.78|450.76|446.66|15
1634493880000|2021-10-17 18:04:40|450.86|446.76|450.87|446.77|450.87|446.77|450.86|446.76|4
1634493890000|2021-10-17 18:04:50|450.86|446.76|450.88|446.78|450.88|446.78|450.86|446.76|13
1634493900000|2021-10-17 18:05:00|450.87|446.77|450.88|446.78|450.88|446.78|450.86|446.76|8
1634493910000|2021-10-17 18:05:10|450.87|446.77|450.87|446.77|450.88|446.78|450.87|446.77|7
1634493920000|2021-10-17 18:05:20|450.88|446.78|450.88|446.78|450.88|446.78|450.88|446.78|1
1634493930000|2021-10-17 18:05:30|450.87|446.77|451.06|446.96|451.07|446.97|450.87|446.77|7
1634493940000|2021-10-17 18:05:40|451.07|446.97|451.1|447|451.1|447|451.04|446.94|7
1634493950000|2021-10-17 18:05:50|451.09|446.99|451.11|447.01|451.11|447.01|451.09|446.99|9
1634493960000|2021-10-17 18:06:00|451.12|447.02|451.26|447.16|451.27|447.17|451.12|447.02|9
1634493970000|2021-10-17 18:06:10|451.29|447.19|451.3|447.2|451.3|447.2|451.29|447.19|4
1634493980000|2021-10-17 18:06:20|451.29|447.19|451.3|447.2|451.3|447.2|451.29|447.19|20
1634493990000|2021-10-17 18:06:30|451.29|447.19|451.33|447.23|451.34|447.24|451.29|447.19|6
1634494000000|2021-10-17 18:06:40|451.34|447.24|451.33|447.23|451.34|447.24|451.33|447.23|2
1634494010000|2021-10-17 18:06:50|451.38|447.28|451.49|447.39|451.49|447.39|451.38|447.28|9
1634494020000|2021-10-17 18:07:00|451.48|447.38|451.51|447.41|451.51|447.41|451.48|447.38|4
1634494030000|2021-10-17 18:07:10|451.5|447.4|451.5|447.4|451.51|447.41|451.5|447.4|3
1634494040000|2021-10-17 18:07:20|451.51|447.41|451.45|447.35|451.51|447.41|451.43|447.33|7
1634494070000|2021-10-17 18:07:50|451.51|447.41|451.51|447.41|451.51|447.41|451.49|447.39|3
1634494080000|2021-10-17 18:08:00|451.53|447.43|451.53|447.43|451.53|447.43|451.53|447.43|1
1634494090000|2021-10-17 18:08:10|451.52|447.42|451.37|447.27|451.52|447.42|451.37|447.27|11
1634494110000|2021-10-17 18:08:30|451.38|447.28|451.38|447.28|451.38|447.28|451.37|447.27|3
1634494120000|2021-10-17 18:08:40|451.4|447.3|451.42|447.32|451.42|447.32|451.4|447.3|2
1634494130000|2021-10-17 18:08:50|451.41|447.31|451.53|447.43|451.53|447.43|451.41|447.31|11
1634494140000|2021-10-17 18:09:00|451.52|447.42|451.61|447.51|451.63|447.53|451.52|447.42|7
1634494150000|2021-10-17 18:09:10|451.56|447.46|451.57|447.47|451.57|447.47|451.56|447.46|2
1634494170000|2021-10-17 18:09:30|451.56|447.46|451.56|447.46|451.56|447.46|451.56|447.46|1
1634494210000|2021-10-17 18:10:10|451.57|447.47|451.61|447.51|451.61|447.51|451.57|447.47|5
1634494250000|2021-10-17 18:10:50|451.64|447.54|451.64|447.54|451.64|447.54|451.64|447.54|1
1634494270000|2021-10-17 18:11:10|451.65|447.55|451.64|447.54|451.65|447.55|451.64|447.54|2
1634494300000|2021-10-17 18:11:40|451.65|447.55|451.65|447.55|451.65|447.55|451.64|447.54|3
1634494310000|2021-10-17 18:11:50|451.64|447.54|451.62|447.52|451.65|447.55|451.62|447.52|4
1634494320000|2021-10-17 18:12:00|451.64|447.54|451.64|447.54|451.64|447.54|451.64|447.54|1
1634494330000|2021-10-17 18:12:10|451.65|447.55|451.64|447.54|451.65|447.55|451.62|447.52|6
1634494340000|2021-10-17 18:12:20|451.61|447.51|451.6|447.5|451.63|447.53|451.6|447.5|13
1634494350000|2021-10-17 18:12:30|451.63|447.53|451.6|447.5|451.63|447.53|451.58|447.48|10
1634494360000|2021-10-17 18:12:40|451.62|447.52|451.6|447.5|451.62|447.52|451.6|447.5|3
1634494370000|2021-10-17 18:12:50|451.59|447.49|451.53|447.43|451.59|447.49|451.52|447.42|7
1634494380000|2021-10-17 18:13:00|451.52|447.42|451.53|447.43|451.53|447.43|451.52|447.42|4
1634494390000|2021-10-17 18:13:10|451.52|447.42|451.53|447.43|451.53|447.43|451.52|447.42|6
1634494400000|2021-10-17 18:13:20|451.52|447.42|451.52|447.42|451.53|447.43|451.52|447.42|11
1634494410000|2021-10-17 18:13:30|451.49|447.39|451.39|447.29|451.49|447.39|451.39|447.29|13
1634494420000|2021-10-17 18:13:40|451.37|447.27|451.27|447.17|451.37|447.27|451.27|447.17|10
1634494430000|2021-10-17 18:13:50|451.28|447.18|451.35|447.25|451.35|447.25|451.28|447.18|6
1634494440000|2021-10-17 18:14:00|451.34|447.24|451.32|447.22|451.34|447.24|451.32|447.22|5
1634494450000|2021-10-17 18:14:10|451.34|447.24|451.4|447.3|451.4|447.3|451.34|447.24|4
1634494460000|2021-10-17 18:14:20|451.39|447.29|451.39|447.29|451.39|447.29|451.39|447.29|1
1634494500000|2021-10-17 18:15:00|451.34|447.24|451.36|447.26|451.37|447.27|451.34|447.24|5
1634494510000|2021-10-17 18:15:10|451.37|447.27|451.35|447.25|451.37|447.27|451.34|447.24|4
1634494520000|2021-10-17 18:15:20|451.39|447.29|451.35|447.25|451.39|447.29|451.35|447.25|2
1634494530000|2021-10-17 18:15:30|451.36|447.26|451.38|447.28|451.38|447.28|451.36|447.26|5
1634494540000|2021-10-17 18:15:40|451.39|447.29|451.37|447.27|451.39|447.29|451.33|447.23|5
1634494550000|2021-10-17 18:15:50|451.35|447.25|451.37|447.27|451.37|447.27|451.34|447.24|5
1634494560000|2021-10-17 18:16:00|451.36|447.26|451.33|447.23|451.36|447.26|451.33|447.23|2
1634494570000|2021-10-17 18:16:10|451.32|447.22|451.32|447.22|451.32|447.22|451.32|447.22|1
1634494580000|2021-10-17 18:16:20|451.33|447.23|451.33|447.23|451.34|447.24|451.32|447.22|7
1634494590000|2021-10-17 18:16:30|451.34|447.24|451.34|447.24|451.34|447.24|451.34|447.24|1
1634494600000|2021-10-17 18:16:40|451.33|447.23|451.33|447.23|451.34|447.24|451.32|447.22|7
1634494610000|2021-10-17 18:16:50|451.34|447.24|451.35|447.25|451.36|447.26|451.34|447.24|8
1634494620000|2021-10-17 18:17:00|451.33|447.23|451.33|447.23|451.33|447.23|451.33|447.23|1
1634494630000|2021-10-17 18:17:10|451.34|447.24|451.28|447.18|451.34|447.24|451.27|447.17|10
1634494640000|2021-10-17 18:17:20|451.29|447.19|451.28|447.18|451.29|447.19|451.27|447.17|4
1634494650000|2021-10-17 18:17:30|451.27|447.17|451.22|447.12|451.27|447.17|451.21|447.11|10
1634494660000|2021-10-17 18:17:40|451.23|447.13|451.28|447.18|451.29|447.19|451.23|447.13|6
1634494680000|2021-10-17 18:18:00|451.26|447.16|451.27|447.17|451.27|447.17|451.26|447.16|4
1634494690000|2021-10-17 18:18:10|451.26|447.16|451.26|447.16|451.26|447.16|451.26|447.16|1
1634494710000|2021-10-17 18:18:30|451.27|447.17|451.26|447.16|451.27|447.17|451.26|447.16|2
1634494720000|2021-10-17 18:18:40|451.25|447.15|451.23|447.13|451.25|447.15|451.22|447.12|4
1634494740000|2021-10-17 18:19:00|451.22|447.12|451.25|447.15|451.25|447.15|451.22|447.12|2
1634494750000|2021-10-17 18:19:10|451.24|447.14|451.24|447.14|451.25|447.15|451.24|447.14|3
1634494760000|2021-10-17 18:19:20|451.23|447.13|451.12|447.02|451.23|447.13|451.12|447.02|6
1634494770000|2021-10-17 18:19:30|451.09|446.99|451.01|446.91|451.1|447|451.01|446.91|11
1634494780000|2021-10-17 18:19:40|451.02|446.92|450.99|446.89|451.02|446.92|450.99|446.89|3
1634494790000|2021-10-17 18:19:50|450.98|446.88|450.84|446.74|450.98|446.88|450.84|446.74|11
1634494800000|2021-10-17 18:20:00|450.85|446.75|450.81|446.71|450.87|446.77|450.81|446.71|12
1634494810000|2021-10-17 18:20:10|450.8|446.7|450.78|446.68|450.8|446.7|450.77|446.67|7
1634494820000|2021-10-17 18:20:20|450.79|446.69|450.82|446.72|450.83|446.73|450.78|446.68|7
1634494830000|2021-10-17 18:20:30|450.85|446.75|450.88|446.78|450.88|446.78|450.85|446.75|8
1634494840000|2021-10-17 18:20:40|450.87|446.77|450.88|446.78|450.88|446.78|450.87|446.77|2
1634494850000|2021-10-17 18:20:50|450.87|446.77|450.96|446.86|450.96|446.86|450.87|446.77|8
1634494860000|2021-10-17 18:21:00|450.99|446.89|450.96|446.86|451|446.9|450.95|446.85|5
1634494870000|2021-10-17 18:21:10|450.97|446.87|451.11|447.01|451.11|447.01|450.97|446.87|13
1634494880000|2021-10-17 18:21:20|451.1|447|451.21|447.11|451.21|447.11|451.1|447|9
1634494890000|2021-10-17 18:21:30|451.22|447.12|451.23|447.13|451.23|447.13|451.22|447.12|2
1634494900000|2021-10-17 18:21:40|451.24|447.14|451.45|447.35|451.46|447.36|451.24|447.14|19
1634494910000|2021-10-17 18:21:50|451.46|447.36|451.47|447.37|451.47|447.37|451.46|447.36|4
1634494920000|2021-10-17 18:22:00|451.48|447.38|451.47|447.37|451.49|447.39|451.47|447.37|9
1634494930000|2021-10-17 18:22:10|451.46|447.36|451.47|447.37|451.48|447.38|451.46|447.36|6
1634494940000|2021-10-17 18:22:20|451.48|447.38|451.49|447.39|451.49|447.39|451.48|447.38|2
1634494950000|2021-10-17 18:22:30|451.48|447.38|451.49|447.39|451.49|447.39|451.47|447.37|3
1634494960000|2021-10-17 18:22:40|451.48|447.38|451.68|447.58|451.68|447.58|451.48|447.38|9
1634494970000|2021-10-17 18:22:50|451.7|447.6|451.7|447.6|451.7|447.6|451.68|447.58|9
1634494980000|2021-10-17 18:23:00|451.72|447.62|451.7|447.6|451.72|447.62|451.7|447.6|3
1634494990000|2021-10-17 18:23:10|451.69|447.59|451.7|447.6|451.7|447.6|451.69|447.59|4
1634495030000|2021-10-17 18:23:50|451.71|447.61|451.71|447.61|451.71|447.61|451.7|447.6|3
1634495040000|2021-10-17 18:24:00|451.7|447.6|451.71|447.61|451.71|447.61|451.69|447.59|4
1634495050000|2021-10-17 18:24:10|451.72|447.62|451.72|447.62|451.72|447.62|451.72|447.62|1
1634495060000|2021-10-17 18:24:20|451.71|447.61|451.72|447.62|451.72|447.62|451.71|447.61|2
1634495070000|2021-10-17 18:24:30|451.71|447.61|451.61|447.51|451.71|447.61|451.61|447.51|4
1634495080000|2021-10-17 18:24:40|451.6|447.5|451.6|447.5|451.61|447.51|451.6|447.5|3
1634495100000|2021-10-17 18:25:00|451.62|447.52|451.72|447.62|451.72|447.62|451.62|447.52|7
1634495110000|2021-10-17 18:25:10|451.76|447.66|451.72|447.62|451.77|447.67|451.72|447.62|5
1634495120000|2021-10-17 18:25:20|451.71|447.61|451.73|447.63|451.73|447.63|451.71|447.61|5
1634495130000|2021-10-17 18:25:30|451.72|447.62|451.73|447.63|451.73|447.63|451.72|447.62|6
1634495140000|2021-10-17 18:25:40|451.72|447.62|451.73|447.63|451.73|447.63|451.72|447.62|2
1634495150000|2021-10-17 18:25:50|451.72|447.62|451.72|447.62|451.72|447.62|451.72|447.62|1
1634495160000|2021-10-17 18:26:00|451.73|447.63|451.73|447.63|451.73|447.63|451.72|447.62|3
1634495170000|2021-10-17 18:26:10|451.72|447.62|451.96|447.86|451.99|447.89|451.72|447.62|18
1634495180000|2021-10-17 18:26:20|451.94|447.84|451.91|447.81|451.97|447.87|451.91|447.81|5
1634495190000|2021-10-17 18:26:30|451.92|447.82|451.92|447.82|451.92|447.82|451.91|447.81|5
1634495200000|2021-10-17 18:26:40|451.91|447.81|451.91|447.81|451.91|447.81|451.91|447.81|1
1634495210000|2021-10-17 18:26:50|451.9|447.8|451.9|447.8|451.9|447.8|451.9|447.8|1
1634495230000|2021-10-17 18:27:10|451.89|447.79|451.89|447.79|451.89|447.79|451.89|447.79|1
1634495240000|2021-10-17 18:27:20|451.9|447.8|451.9|447.8|451.9|447.8|451.89|447.79|3
1634495250000|2021-10-17 18:27:30|451.89|447.79|451.64|447.54|451.89|447.79|451.64|447.54|16
1634495260000|2021-10-17 18:27:40|451.62|447.52|451.6|447.5|451.64|447.54|451.6|447.5|5
1634495270000|2021-10-17 18:27:50|451.61|447.51|451.61|447.51|451.61|447.51|451.6|447.5|3
1634495280000|2021-10-17 18:28:00|451.6|447.5|451.62|447.52|451.62|447.52|451.6|447.5|7
1634495310000|2021-10-17 18:28:30|451.61|447.51|451.6|447.5|451.61|447.51|451.6|447.5|2
1634495330000|2021-10-17 18:28:50|451.58|447.48|451.58|447.48|451.58|447.48|451.58|447.48|1
1634495350000|2021-10-17 18:29:10|451.57|447.47|451.57|447.47|451.58|447.48|451.57|447.47|3
1634495360000|2021-10-17 18:29:20|451.58|447.48|451.66|447.56|451.68|447.58|451.56|447.46|10
1634495370000|2021-10-17 18:29:30|451.67|447.57|451.67|447.57|451.68|447.58|451.66|447.56|5
1634495380000|2021-10-17 18:29:40|451.68|447.58|451.69|447.59|451.7|447.6|451.65|447.55|8
1634495390000|2021-10-17 18:29:50|451.72|447.62|451.73|447.63|451.73|447.63|451.72|447.62|4
1634495400000|2021-10-17 18:30:00|451.72|447.62|451.71|447.61|451.72|447.62|451.71|447.61|2
1634495410000|2021-10-17 18:30:10|451.72|447.62|451.71|447.61|451.72|447.62|451.71|447.61|10
1634495420000|2021-10-17 18:30:20|451.7|447.6|451.7|447.6|451.7|447.6|451.7|447.6|1
1634495430000|2021-10-17 18:30:30|451.71|447.61|451.71|447.61|451.71|447.61|451.71|447.61|1
1634495440000|2021-10-17 18:30:40|451.69|447.59|451.59|447.49|451.71|447.61|451.59|447.49|13
1634495450000|2021-10-17 18:30:50|451.6|447.5|451.6|447.5|451.6|447.5|451.6|447.5|1
1634495460000|2021-10-17 18:31:00|451.59|447.49|451.6|447.5|451.6|447.5|451.59|447.49|2
1634495470000|2021-10-17 18:31:10|451.59|447.49|451.59|447.49|451.59|447.49|451.59|447.49|1
1634495490000|2021-10-17 18:31:30|451.6|447.5|451.65|447.55|451.65|447.55|451.6|447.5|6
1634495500000|2021-10-17 18:31:40|451.68|447.58|451.65|447.55|451.69|447.59|451.65|447.55|10
1634495510000|2021-10-17 18:31:50|451.64|447.54|451.64|447.54|451.66|447.56|451.62|447.52|8
1634495520000|2021-10-17 18:32:00|451.62|447.52|451.62|447.52|451.62|447.52|451.62|447.52|1
1634495530000|2021-10-17 18:32:10|451.61|447.51|451.61|447.51|451.61|447.51|451.61|447.51|1
1634495540000|2021-10-17 18:32:20|451.63|447.53|451.7|447.6|451.73|447.63|451.63|447.53|5
1634495550000|2021-10-17 18:32:30|451.71|447.61|451.7|447.6|451.72|447.62|451.7|447.6|3
1634495560000|2021-10-17 18:32:40|451.69|447.59|451.64|447.54|451.69|447.59|451.64|447.54|4
1634495570000|2021-10-17 18:32:50|451.62|447.52|451.63|447.53|451.64|447.54|451.62|447.52|4
1634495580000|2021-10-17 18:33:00|451.61|447.51|451.63|447.53|451.63|447.53|451.61|447.51|6
1634495590000|2021-10-17 18:33:10|451.62|447.52|451.64|447.54|451.64|447.54|451.61|447.51|4
1634495600000|2021-10-17 18:33:20|451.65|447.55|451.65|447.55|451.65|447.55|451.63|447.53|5
1634495610000|2021-10-17 18:33:30|451.62|447.52|451.61|447.51|451.62|447.52|451.61|447.51|2
1634495630000|2021-10-17 18:33:50|451.62|447.52|451.63|447.53|451.63|447.53|451.62|447.52|2
1634495640000|2021-10-17 18:34:00|451.62|447.52|451.61|447.51|451.62|447.52|451.61|447.51|2
1634495650000|2021-10-17 18:34:10|451.6|447.5|451.6|447.5|451.61|447.51|451.51|447.41|11
1634495660000|2021-10-17 18:34:20|451.61|447.51|451.61|447.51|451.61|447.51|451.6|447.5|3
1634495670000|2021-10-17 18:34:30|451.6|447.5|451.59|447.49|451.61|447.51|451.59|447.49|4
1634495680000|2021-10-17 18:34:40|451.58|447.48|451.51|447.41|451.58|447.48|451.51|447.41|6
1634495690000|2021-10-17 18:34:50|451.52|447.42|451.51|447.41|451.52|447.42|451.51|447.41|10
1634495700000|2021-10-17 18:35:00|451.5|447.4|451.5|447.4|451.5|447.4|451.5|447.4|1
1634495710000|2021-10-17 18:35:10|451.49|447.39|451.5|447.4|451.5|447.4|451.49|447.39|2
1634495720000|2021-10-17 18:35:20|451.49|447.39|451.5|447.4|451.5|447.4|451.48|447.38|10
1634495730000|2021-10-17 18:35:30|451.49|447.39|451.66|447.56|451.66|447.56|451.49|447.39|9
1634495740000|2021-10-17 18:35:40|451.68|447.58|451.75|447.65|451.75|447.65|451.66|447.56|10
1634495750000|2021-10-17 18:35:50|451.74|447.64|451.87|447.77|451.87|447.77|451.74|447.64|7
1634495760000|2021-10-17 18:36:00|451.88|447.78|451.92|447.82|451.92|447.82|451.86|447.76|7
1634495770000|2021-10-17 18:36:10|451.91|447.81|451.92|447.82|451.92|447.82|451.91|447.81|6
1634495780000|2021-10-17 18:36:20|451.91|447.81|451.92|447.82|451.92|447.82|451.9|447.8|3
1634495800000|2021-10-17 18:36:40|451.9|447.8|451.91|447.81|451.92|447.82|451.9|447.8|6
1634495810000|2021-10-17 18:36:50|451.9|447.8|451.92|447.82|451.92|447.82|451.9|447.8|6
1634495820000|2021-10-17 18:37:00|451.9|447.8|451.93|447.83|451.93|447.83|451.9|447.8|3
1634495830000|2021-10-17 18:37:10|451.92|447.82|451.91|447.81|451.93|447.83|451.91|447.81|4
1634495840000|2021-10-17 18:37:20|451.93|447.83|451.93|447.83|451.93|447.83|451.91|447.81|5
1634495850000|2021-10-17 18:37:30|451.92|447.82|451.93|447.83|451.93|447.83|451.92|447.82|2
1634495860000|2021-10-17 18:37:40|451.97|447.87|452.14|448.04|452.14|448.04|451.97|447.87|9
1634495870000|2021-10-17 18:37:50|452.15|448.05|452.18|448.08|452.18|448.08|452.15|448.05|6
1634495880000|2021-10-17 18:38:00|452.21|448.11|452.21|448.11|452.21|448.11|452.21|448.11|1
1634495890000|2021-10-17 18:38:10|452.19|448.09|452.19|448.09|452.19|448.09|452.19|448.09|1
1634495910000|2021-10-17 18:38:30|452.24|448.14|452.24|448.14|452.24|448.14|452.24|448.14|1
1634495930000|2021-10-17 18:38:50|452.23|448.13|452.23|448.13|452.23|448.13|452.23|448.13|1
1634495940000|2021-10-17 18:39:00|452.25|448.15|452.08|447.98|452.25|448.15|452.03|447.93|9
1634495950000|2021-10-17 18:39:10|452.09|447.99|452.02|447.92|452.09|447.99|452.02|447.92|5
1634495980000|2021-10-17 18:39:40|452.03|447.93|452.05|447.95|452.05|447.95|452.03|447.93|3
1634496000000|2021-10-17 18:40:00|452.04|447.94|452.05|447.95|452.06|447.96|452.04|447.94|4
1634496010000|2021-10-17 18:40:10|452.03|447.93|452.03|447.93|452.05|447.95|452.03|447.93|5
1634496020000|2021-10-17 18:40:20|452.02|447.92|452.06|447.96|452.09|447.99|452.02|447.92|20
1634496030000|2021-10-17 18:40:30|452.09|447.99|452.08|447.98|452.09|447.99|452.04|447.94|11
1634496040000|2021-10-17 18:40:40|452.09|447.99|452.09|447.99|452.1|448|452.08|447.98|8
1634496050000|2021-10-17 18:40:50|452.1|448|452.09|447.99|452.11|448.01|452.08|447.98|8
1634496060000|2021-10-17 18:41:00|452.08|447.98|452|447.9|452.09|447.99|452|447.9|10
1634496070000|2021-10-17 18:41:10|452.01|447.91|451.99|447.89|452.01|447.91|451.99|447.89|5
1634496090000|2021-10-17 18:41:30|451.98|447.88|451.99|447.89|451.99|447.89|451.98|447.88|2
1634496100000|2021-10-17 18:41:40|452|447.9|451.95|447.85|452|447.9|451.95|447.85|4
1634496110000|2021-10-17 18:41:50|451.92|447.82|451.91|447.81|451.95|447.85|451.91|447.81|6
1634496120000|2021-10-17 18:42:00|451.92|447.82|451.95|447.85|451.95|447.85|451.92|447.82|5
1634496130000|2021-10-17 18:42:10|451.94|447.84|451.95|447.85|451.95|447.85|451.94|447.84|4
1634496140000|2021-10-17 18:42:20|451.94|447.84|451.9|447.8|451.94|447.84|451.9|447.8|6
1634496160000|2021-10-17 18:42:40|451.92|447.82|451.96|447.86|451.97|447.87|451.92|447.82|8
1634496170000|2021-10-17 18:42:50|451.99|447.89|451.98|447.88|452|447.9|451.98|447.88|4
1634496180000|2021-10-17 18:43:00|451.99|447.89|451.99|447.89|451.99|447.89|451.97|447.87|3
1634496200000|2021-10-17 18:43:20|452|447.9|452|447.9|452|447.9|452|447.9|1
1634496210000|2021-10-17 18:43:30|452.01|447.91|452|447.9|452.01|447.91|452|447.9|2
1634496230000|2021-10-17 18:43:50|452.02|447.92|452.08|447.98|452.08|447.98|452.02|447.92|7
1634496240000|2021-10-17 18:44:00|452.06|447.96|452.02|447.92|452.06|447.96|452.01|447.91|5
1634496250000|2021-10-17 18:44:10|452.03|447.93|452.06|447.96|452.07|447.97|452.03|447.93|7
1634496260000|2021-10-17 18:44:20|452.1|448|452.1|448|452.1|448|452.1|448|1
1634496280000|2021-10-17 18:44:40|452.11|448.01|452.1|448|452.11|448.01|452.1|448|2
1634496290000|2021-10-17 18:44:50|452.09|447.99|452.06|447.96|452.09|447.99|452.04|447.94|8
1634496300000|2021-10-17 18:45:00|452.05|447.95|452.03|447.93|452.05|447.95|452.01|447.91|6
1634496310000|2021-10-17 18:45:10|452.01|447.91|452.01|447.91|452.01|447.91|452|447.9|3
1634496320000|2021-10-17 18:45:20|452.02|447.92|452.03|447.93|452.03|447.93|452.01|447.91|8
1634496330000|2021-10-17 18:45:30|452.02|447.92|452.05|447.95|452.06|447.96|452.02|447.92|8
1634496340000|2021-10-17 18:45:40|452.06|447.96|452.09|447.99|452.09|447.99|452.06|447.96|2
1634496370000|2021-10-17 18:46:10|452.08|447.98|452.09|447.99|452.09|447.99|452.08|447.98|2
1634496380000|2021-10-17 18:46:20|452.1|448|452.2|448.1|452.2|448.1|452.1|448|9
1634496390000|2021-10-17 18:46:30|452.19|448.09|452.21|448.11|452.21|448.11|452.19|448.09|4
1634496400000|2021-10-17 18:46:40|452.24|448.14|452.29|448.19|452.29|448.19|452.23|448.13|6
1634496410000|2021-10-17 18:46:50|452.3|448.2|452.56|448.46|452.56|448.46|452.3|448.2|12
1634496420000|2021-10-17 18:47:00|452.55|448.45|452.52|448.42|452.55|448.45|452.52|448.42|4
1634496430000|2021-10-17 18:47:10|452.53|448.43|452.52|448.42|452.53|448.43|452.5|448.4|6
1634496440000|2021-10-17 18:47:20|452.51|448.41|452.51|448.41|452.52|448.42|452.51|448.41|5
1634496450000|2021-10-17 18:47:30|452.52|448.42|452.51|448.41|452.52|448.42|452.51|448.41|2
1634496460000|2021-10-17 18:47:40|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634496470000|2021-10-17 18:47:50|452.51|448.41|452.51|448.41|452.51|448.41|452.51|448.41|1
1634496500000|2021-10-17 18:48:20|452.53|448.43|452.54|448.44|452.54|448.44|452.53|448.43|2
1634496530000|2021-10-17 18:48:50|452.57|448.47|452.57|448.47|452.57|448.47|452.57|448.47|1
1634496550000|2021-10-17 18:49:10|452.54|448.44|452.26|448.16|452.54|448.44|452.26|448.16|11
1634496560000|2021-10-17 18:49:20|452.24|448.14|452.17|448.07|452.24|448.14|452.15|448.05|12
1634496570000|2021-10-17 18:49:30|452.16|448.06|452.18|448.08|452.18|448.08|452.15|448.05|6
1634496580000|2021-10-17 18:49:40|452.16|448.06|452.12|448.02|452.16|448.06|452.12|448.02|8
1634496600000|2021-10-17 18:50:00|452.14|448.04|452.09|447.99|452.14|448.04|452.09|447.99|8
1634496610000|2021-10-17 18:50:10|452.05|447.95|452.06|447.96|452.06|447.96|452.05|447.95|2
1634496620000|2021-10-17 18:50:20|452.08|447.98|452.2|448.1|452.2|448.1|452.08|447.98|7
1634496630000|2021-10-17 18:50:30|452.22|448.12|452.13|448.03|452.22|448.12|452.13|448.03|10
1634496640000|2021-10-17 18:50:40|452.12|448.02|452.13|448.03|452.13|448.03|452.12|448.02|2
1634496650000|2021-10-17 18:50:50|452.12|448.02|452.12|448.02|452.13|448.03|452.12|448.02|3
1634496660000|2021-10-17 18:51:00|452.11|448.01|452.18|448.08|452.18|448.08|452.11|448.01|16
1634496670000|2021-10-17 18:51:10|452.19|448.09|452.2|448.1|452.2|448.1|452.19|448.09|4
1634496680000|2021-10-17 18:51:20|452.21|448.11|452.2|448.1|452.21|448.11|452.2|448.1|2
1634496700000|2021-10-17 18:51:40|452.22|448.12|452.22|448.12|452.22|448.12|452.22|448.12|1
1634496710000|2021-10-17 18:51:50|452.21|448.11|452.23|448.13|452.23|448.13|452.21|448.11|2
1634496720000|2021-10-17 18:52:00|452.24|448.14|452.21|448.11|452.24|448.14|452.21|448.11|3
1634496730000|2021-10-17 18:52:10|452.22|448.12|452.21|448.11|452.22|448.12|452.21|448.11|2
1634496750000|2021-10-17 18:52:30|452.22|448.12|452.21|448.11|452.22|448.12|452.21|448.11|4
1634496760000|2021-10-17 18:52:40|452.22|448.12|452.29|448.19|452.29|448.19|452.21|448.11|7
1634496770000|2021-10-17 18:52:50|452.3|448.2|452.39|448.29|452.4|448.3|452.3|448.2|6
1634496780000|2021-10-17 18:53:00|452.4|448.3|452.4|448.3|452.4|448.3|452.4|448.3|1
1634496790000|2021-10-17 18:53:10|452.41|448.31|452.59|448.49|452.6|448.5|452.41|448.31|12
1634496800000|2021-10-17 18:53:20|452.6|448.5|452.62|448.52|452.63|448.53|452.59|448.49|7
1634496810000|2021-10-17 18:53:30|452.63|448.53|452.66|448.56|452.67|448.57|452.61|448.51|9
1634496820000|2021-10-17 18:53:40|452.64|448.54|452.61|448.51|452.64|448.54|452.61|448.51|7
1634496830000|2021-10-17 18:53:50|452.6|448.5|452.58|448.48|452.6|448.5|452.58|448.48|5
1634496840000|2021-10-17 18:54:00|452.59|448.49|452.6|448.5|452.6|448.5|452.59|448.49|2
1634496850000|2021-10-17 18:54:10|452.61|448.51|452.6|448.5|452.61|448.51|452.59|448.49|4
1634496860000|2021-10-17 18:54:20|452.59|448.49|452.6|448.5|452.6|448.5|452.59|448.49|2
1634496870000|2021-10-17 18:54:30|452.59|448.49|452.59|448.49|452.6|448.5|452.59|448.49|3
1634496880000|2021-10-17 18:54:40|452.6|448.5|452.21|448.11|452.6|448.5|452.21|448.11|20
1634496890000|2021-10-17 18:54:50|452.22|448.12|452.3|448.2|452.31|448.21|452.22|448.12|10
1634496900000|2021-10-17 18:55:00|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|6
1634496910000|2021-10-17 18:55:10|452.31|448.21|452.31|448.21|452.31|448.21|452.31|448.21|1
1634496920000|2021-10-17 18:55:20|452.3|448.2|452.3|448.2|452.3|448.2|452.3|448.2|1
1634496940000|2021-10-17 18:55:40|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|2
1634496950000|2021-10-17 18:55:50|452.31|448.21|452.31|448.21|452.31|448.21|452.31|448.21|1
1634496960000|2021-10-17 18:56:00|452.3|448.2|452.31|448.21|452.31|448.21|452.3|448.2|2
1634496970000|2021-10-17 18:56:10|452.32|448.22|452.5|448.4|452.53|448.43|452.31|448.21|17
1634496980000|2021-10-17 18:56:20|452.52|448.42|452.61|448.51|452.61|448.51|452.52|448.42|11
1634496990000|2021-10-17 18:56:30|452.62|448.52|452.61|448.51|452.62|448.52|452.61|448.51|2
1634497000000|2021-10-17 18:56:40|452.62|448.52|452.62|448.52|452.62|448.52|452.62|448.52|1
1634497010000|2021-10-17 18:56:50|452.63|448.53|452.62|448.52|452.63|448.53|452.62|448.52|2
1634497030000|2021-10-17 18:57:10|452.66|448.56|452.66|448.56|452.71|448.61|452.66|448.56|5
1634497040000|2021-10-17 18:57:20|452.68|448.58|452.7|448.6|452.7|448.6|452.68|448.58|4
1634497050000|2021-10-17 18:57:30|452.71|448.61|452.73|448.63|452.74|448.64|452.7|448.6|7
1634497060000|2021-10-17 18:57:40|452.75|448.65|452.72|448.62|452.79|448.69|452.72|448.62|4
1634497080000|2021-10-17 18:58:00|452.77|448.67|452.8|448.7|452.8|448.7|452.77|448.67|4
1634497090000|2021-10-17 18:58:10|452.84|448.74|452.82|448.72|452.84|448.74|452.8|448.7|3
1634497100000|2021-10-17 18:58:20|452.87|448.77|452.83|448.73|452.87|448.77|452.83|448.73|6
1634497110000|2021-10-17 18:58:30|452.86|448.76|452.85|448.75|452.86|448.76|452.84|448.74|4
1634497140000|2021-10-17 18:59:00|452.84|448.74|452.84|448.74|452.84|448.74|452.84|448.74|1
1634497150000|2021-10-17 18:59:10|452.83|448.73|452.79|448.69|452.84|448.74|452.77|448.67|14
1634497160000|2021-10-17 18:59:20|452.81|448.71|452.78|448.68|452.81|448.71|452.78|448.68|6
1634497170000|2021-10-17 18:59:30|452.76|448.66|452.73|448.63|452.76|448.66|452.63|448.53|16
1634497180000|2021-10-17 18:59:40|452.74|448.64|452.78|448.68|452.78|448.68|452.73|448.63|8
1634497190000|2021-10-17 18:59:50|452.81|448.71|452.81|448.71|452.81|448.71|452.8|448.7|7
1634497200000|2021-10-17 19:00:00|452.8|448.7|452.81|448.71|452.81|448.71|452.79|448.69|8
1634497210000|2021-10-17 19:00:10|452.8|448.7|452.7|448.6|452.8|448.7|452.7|448.6|13
1634497220000|2021-10-17 19:00:20|452.69|448.59|452.7|448.6|452.7|448.6|452.69|448.59|2
1634497230000|2021-10-17 19:00:30|452.68|448.58|452.7|448.6|452.71|448.61|452.68|448.58|4
1634497240000|2021-10-17 19:00:40|452.69|448.59|452.68|448.58|452.69|448.59|452.68|448.58|2
1634497250000|2021-10-17 19:00:50|452.69|448.59|452.69|448.59|452.69|448.59|452.69|448.59|1
1634497260000|2021-10-17 19:01:00|452.73|448.63|452.86|448.76|452.86|448.76|452.73|448.63|11
1634497270000|2021-10-17 19:01:10|452.84|448.74|452.74|448.64|452.84|448.74|452.74|448.64|6
1634497280000|2021-10-17 19:01:20|452.73|448.63|452.69|448.59|452.73|448.63|452.67|448.57|8
1634497290000|2021-10-17 19:01:30|452.68|448.58|452.69|448.59|452.69|448.59|452.68|448.58|2
1634497300000|2021-10-17 19:01:40|452.67|448.57|452.62|448.52|452.67|448.57|452.61|448.51|5
1634497310000|2021-10-17 19:01:50|452.61|448.51|452.62|448.52|452.62|448.52|452.61|448.51|2
1634497320000|2021-10-17 19:02:00|452.6|448.5|452.49|448.39|452.6|448.5|452.49|448.39|7
1634497330000|2021-10-17 19:02:10|452.5|448.4|452.61|448.51|452.61|448.51|452.46|448.36|7
1634497340000|2021-10-17 19:02:20|452.62|448.52|452.78|448.68|452.8|448.7|452.62|448.52|13
1634497350000|2021-10-17 19:02:30|452.77|448.67|452.78|448.68|452.81|448.71|452.77|448.67|11
1634497360000|2021-10-17 19:02:40|452.79|448.69|452.8|448.7|452.8|448.7|452.77|448.67|6
1634497370000|2021-10-17 19:02:50|452.79|448.69|452.79|448.69|452.8|448.7|452.78|448.68|5
1634497390000|2021-10-17 19:03:10|452.77|448.67|452.77|448.67|452.77|448.67|452.77|448.67|1
1634497400000|2021-10-17 19:03:20|452.78|448.68|452.78|448.68|452.78|448.68|452.78|448.68|1
1634497410000|2021-10-17 19:03:30|452.79|448.69|452.77|448.67|452.79|448.69|452.77|448.67|5
1634497420000|2021-10-17 19:03:40|452.75|448.65|452.57|448.47|452.75|448.65|452.56|448.46|19
1634497430000|2021-10-17 19:03:50|452.55|448.45|452.4|448.3|452.55|448.45|452.4|448.3|13
1634497440000|2021-10-17 19:04:00|452.39|448.29|452.39|448.29|452.4|448.3|452.39|448.29|3
1634497450000|2021-10-17 19:04:10|452.4|448.3|452.4|448.3|452.4|448.3|452.39|448.29|3
1634497460000|2021-10-17 19:04:20|452.48|448.38|452.62|448.52|452.64|448.54|452.48|448.38|11
1634497470000|2021-10-17 19:04:30|452.61|448.51|452.64|448.54|452.64|448.54|452.61|448.51|4
1634497480000|2021-10-17 19:04:40|452.7|448.6|452.69|448.59|452.7|448.6|452.69|448.59|2
1634497490000|2021-10-17 19:04:50|452.7|448.6|452.69|448.59|452.71|448.61|452.69|448.59|5
1634497500000|2021-10-17 19:05:00|452.71|448.61|452.69|448.59|452.71|448.61|452.69|448.59|3
1634497510000|2021-10-17 19:05:10|452.7|448.6|452.7|448.6|452.7|448.6|452.69|448.59|3
1634497520000|2021-10-17 19:05:20|452.69|448.59|452.71|448.61|452.72|448.62|452.69|448.59|6
1634497530000|2021-10-17 19:05:30|452.7|448.6|452.65|448.55|452.7|448.6|452.64|448.54|8
1634497540000|2021-10-17 19:05:40|452.63|448.53|452.66|448.56|452.66|448.56|452.6|448.5|6
1634497550000|2021-10-17 19:05:50|452.67|448.57|452.7|448.6|452.7|448.6|452.66|448.56|4
1634497560000|2021-10-17 19:06:00|452.69|448.59|452.7|448.6|452.7|448.6|452.69|448.59|4
1634497590000|2021-10-17 19:06:30|452.69|448.59|452.7|448.6|452.71|448.61|452.69|448.59|8
1634497600000|2021-10-17 19:06:40|452.69|448.59|452.7|448.6|452.7|448.6|452.69|448.59|4
1634497610000|2021-10-17 19:06:50|452.69|448.59|452.55|448.45|452.69|448.59|452.53|448.43|10
1634497620000|2021-10-17 19:07:00|452.53|448.43|452.5|448.4|452.53|448.43|452.49|448.39|6
1634497630000|2021-10-17 19:07:10|452.49|448.39|452.5|448.4|452.5|448.4|452.49|448.39|2
1634497640000|2021-10-17 19:07:20|452.52|448.42|452.51|448.41|452.53|448.43|452.5|448.4|6
1634497650000|2021-10-17 19:07:30|452.5|448.4|452.51|448.41|452.51|448.41|452.5|448.4|4
1634497660000|2021-10-17 19:07:40|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634497670000|2021-10-17 19:07:50|452.51|448.41|452.51|448.41|452.51|448.41|452.51|448.41|1
1634497680000|2021-10-17 19:08:00|452.55|448.45|452.52|448.42|452.7|448.6|452.51|448.41|21
1634497690000|2021-10-17 19:08:10|452.51|448.41|452.41|448.31|452.51|448.41|452.41|448.31|5
1634497700000|2021-10-17 19:08:20|452.39|448.29|452.39|448.29|452.4|448.3|452.39|448.29|3
1634497710000|2021-10-17 19:08:30|452.41|448.31|452.41|448.31|452.41|448.31|452.39|448.29|7
1634497720000|2021-10-17 19:08:40|452.42|448.32|452.43|448.33|452.43|448.33|452.41|448.31|6
1634497730000|2021-10-17 19:08:50|452.42|448.32|452.43|448.33|452.43|448.33|452.42|448.32|4
1634497740000|2021-10-17 19:09:00|452.42|448.32|452.42|448.32|452.42|448.32|452.41|448.31|5
1634497750000|2021-10-17 19:09:10|452.41|448.31|452.4|448.3|452.41|448.31|452.4|448.3|2
1634497760000|2021-10-17 19:09:20|452.39|448.29|452.36|448.26|452.39|448.29|452.36|448.26|4
1634497770000|2021-10-17 19:09:30|452.35|448.25|452.38|448.28|452.39|448.29|452.35|448.25|10
1634497780000|2021-10-17 19:09:40|452.37|448.27|452.24|448.14|452.38|448.28|452.24|448.14|6
1634497790000|2021-10-17 19:09:50|452.22|448.12|452.05|447.95|452.22|448.12|452.05|447.95|10
1634497800000|2021-10-17 19:10:00|452.07|447.97|452.04|447.94|452.07|447.97|452.04|447.94|8
1634497810000|2021-10-17 19:10:10|452.05|447.95|452.06|447.96|452.06|447.96|452.05|447.95|2
1634497820000|2021-10-17 19:10:20|452.07|447.97|452.07|447.97|452.08|447.98|452.06|447.96|5
1634497830000|2021-10-17 19:10:30|452.08|447.98|452.07|447.97|452.08|447.98|452.07|447.97|2
1634497840000|2021-10-17 19:10:40|452.08|447.98|451.8|447.7|452.08|447.98|451.8|447.7|12
1634497850000|2021-10-17 19:10:50|451.71|447.61|451.78|447.68|451.78|447.68|451.71|447.61|6
1634497860000|2021-10-17 19:11:00|451.76|447.66|451.85|447.75|451.85|447.75|451.69|447.59|16
1634497880000|2021-10-17 19:11:20|451.86|447.76|451.66|447.56|451.86|447.76|451.66|447.56|14
1634497890000|2021-10-17 19:11:30|451.63|447.53|451.48|447.38|451.63|447.53|451.48|447.38|18
1634497900000|2021-10-17 19:11:40|451.47|447.37|451.48|447.38|451.48|447.38|451.45|447.35|4
1634497910000|2021-10-17 19:11:50|451.47|447.37|451.42|447.32|451.48|447.38|451.42|447.32|10
1634497920000|2021-10-17 19:12:00|451.45|447.35|451.45|447.35|451.46|447.36|451.41|447.31|11
1634497930000|2021-10-17 19:12:10|451.44|447.34|451.44|447.34|451.46|447.36|451.42|447.32|11
1634497940000|2021-10-17 19:12:20|451.45|447.35|451.42|447.32|451.46|447.36|451.42|447.32|7
1634497950000|2021-10-17 19:12:30|451.44|447.34|451.24|447.14|451.44|447.34|451.24|447.14|11
1634497960000|2021-10-17 19:12:40|451.25|447.15|451.24|447.14|451.25|447.15|451.24|447.14|4
1634497970000|2021-10-17 19:12:50|451.23|447.13|451.21|447.11|451.26|447.16|451.21|447.11|8
1634497980000|2021-10-17 19:13:00|451.2|447.1|451.05|446.95|451.2|447.1|451.05|446.95|16
1634497990000|2021-10-17 19:13:10|451.04|446.94|450.97|446.87|451.04|446.94|450.97|446.87|9
1634498000000|2021-10-17 19:13:20|450.99|446.89|450.97|446.87|450.99|446.89|450.96|446.86|13
1634498010000|2021-10-17 19:13:30|450.95|446.85|450.93|446.83|450.97|446.87|450.93|446.83|6
1634498020000|2021-10-17 19:13:40|450.95|446.85|450.99|446.89|450.99|446.89|450.95|446.85|10
1634498030000|2021-10-17 19:13:50|450.98|446.88|450.99|446.89|450.99|446.89|450.98|446.88|2
1634498040000|2021-10-17 19:14:00|451.02|446.92|451.02|446.92|451.05|446.95|451|446.9|11
1634498050000|2021-10-17 19:14:10|451.01|446.91|451.02|446.92|451.04|446.94|451.01|446.91|8
1634498060000|2021-10-17 19:14:20|451.01|446.91|450.97|446.87|451.01|446.91|450.94|446.84|16
1634498070000|2021-10-17 19:14:30|450.98|446.88|450.9|446.8|450.98|446.88|450.9|446.8|15
1634498080000|2021-10-17 19:14:40|450.93|446.83|450.91|446.81|450.93|446.83|450.9|446.8|8
1634498090000|2021-10-17 19:14:50|450.9|446.8|450.9|446.8|450.92|446.82|450.9|446.8|9
1634498100000|2021-10-17 19:15:00|450.89|446.79|450.91|446.81|450.92|446.82|450.88|446.78|10
1634498110000|2021-10-17 19:15:10|450.9|446.8|450.88|446.78|450.9|446.8|450.87|446.77|9
1634498120000|2021-10-17 19:15:20|450.87|446.77|450.89|446.79|450.89|446.79|450.84|446.74|8
1634498130000|2021-10-17 19:15:30|450.87|446.77|450.88|446.78|450.88|446.78|450.87|446.77|6
1634498140000|2021-10-17 19:15:40|450.87|446.77|450.86|446.76|450.87|446.77|450.84|446.74|5
1634498150000|2021-10-17 19:15:50|450.83|446.73|450.84|446.74|450.87|446.77|450.83|446.73|7
1634498160000|2021-10-17 19:16:00|450.83|446.73|450.93|446.83|450.95|446.85|450.81|446.71|15
1634498170000|2021-10-17 19:16:10|450.92|446.82|451.15|447.05|451.15|447.05|450.92|446.82|18
1634498180000|2021-10-17 19:16:20|451.17|447.07|451.18|447.08|451.22|447.12|451.17|447.07|10
1634498190000|2021-10-17 19:16:30|451.17|447.07|451.23|447.13|451.23|447.13|451.16|447.06|12
1634498200000|2021-10-17 19:16:40|451.22|447.12|451.2|447.1|451.22|447.12|451.19|447.09|7
1634498210000|2021-10-17 19:16:50|451.19|447.09|451.2|447.1|451.21|447.11|451.17|447.07|9
1634498220000|2021-10-17 19:17:00|451.19|447.09|451.14|447.04|451.2|447.1|451.11|447.01|13
1634498230000|2021-10-17 19:17:10|451.13|447.03|451.1|447|451.13|447.03|451.09|446.99|9
1634498240000|2021-10-17 19:17:20|451.14|447.04|451.12|447.02|451.14|447.04|451.12|447.02|6
1634498250000|2021-10-17 19:17:30|451.11|447.01|451.11|447.01|451.11|447.01|451.1|447|3
1634498260000|2021-10-17 19:17:40|451.1|447|451.11|447.01|451.11|447.01|451.1|447|6
1634498270000|2021-10-17 19:17:50|451.12|447.02|451.13|447.03|451.14|447.04|451.12|447.02|4
1634498280000|2021-10-17 19:18:00|451.14|447.04|451.14|447.04|451.16|447.06|451.13|447.03|8
1634498290000|2021-10-17 19:18:10|451.13|447.03|451.12|447.02|451.14|447.04|451.12|447.02|4
1634498300000|2021-10-17 19:18:20|451.13|447.03|451.11|447.01|451.13|447.03|451.11|447.01|3
1634498310000|2021-10-17 19:18:30|451.12|447.02|451.18|447.08|451.18|447.08|451.12|447.02|3
1634498320000|2021-10-17 19:18:40|451.22|447.12|451.42|447.32|451.42|447.32|451.21|447.11|19
1634498330000|2021-10-17 19:18:50|451.45|447.35|451.53|447.43|451.53|447.43|451.45|447.35|8
1634498340000|2021-10-17 19:19:00|451.56|447.46|451.42|447.32|451.59|447.49|451.42|447.32|6
1634498350000|2021-10-17 19:19:10|451.43|447.33|451.41|447.31|451.44|447.34|451.4|447.3|13
1634498360000|2021-10-17 19:19:20|451.42|447.32|451.36|447.26|451.42|447.32|451.35|447.25|8
1634498370000|2021-10-17 19:19:30|451.35|447.25|451.29|447.19|451.35|447.25|451.28|447.18|8
1634498380000|2021-10-17 19:19:40|451.3|447.2|451.24|447.14|451.3|447.2|451.24|447.14|5
1634498390000|2021-10-17 19:19:50|451.23|447.13|451.21|447.11|451.23|447.13|451.21|447.11|3
1634498400000|2021-10-17 19:20:00|451.2|447.1|451.2|447.1|451.2|447.1|451.18|447.08|5
1634498410000|2021-10-17 19:20:10|451.22|447.12|451.38|447.28|451.38|447.28|451.21|447.11|11
1634498420000|2021-10-17 19:20:20|451.39|447.29|451.56|447.46|451.56|447.46|451.39|447.29|12
1634498430000|2021-10-17 19:20:30|451.55|447.45|451.6|447.5|451.6|447.5|451.55|447.45|12
1634498440000|2021-10-17 19:20:40|451.61|447.51|451.59|447.49|451.63|447.53|451.59|447.49|8
1634498450000|2021-10-17 19:20:50|451.6|447.5|451.6|447.5|451.6|447.5|451.6|447.5|1
1634498460000|2021-10-17 19:21:00|451.59|447.49|451.59|447.49|451.6|447.5|451.59|447.49|5
1634498470000|2021-10-17 19:21:10|451.54|447.44|451.35|447.25|451.54|447.44|451.34|447.24|12
1634498480000|2021-10-17 19:21:20|451.34|447.24|451.36|447.26|451.36|447.26|451.31|447.21|8
1634498490000|2021-10-17 19:21:30|451.35|447.25|451.46|447.36|451.46|447.36|451.35|447.25|10
1634498500000|2021-10-17 19:21:40|451.49|447.39|451.37|447.27|451.49|447.39|451.37|447.27|10
1634498510000|2021-10-17 19:21:50|451.38|447.28|451.39|447.29|451.39|447.29|451.38|447.28|2
1634498530000|2021-10-17 19:22:10|451.34|447.24|451.22|447.12|451.34|447.24|451.22|447.12|8
1634498540000|2021-10-17 19:22:20|451.24|447.14|451.21|447.11|451.24|447.14|451.21|447.11|5
1634498550000|2021-10-17 19:22:30|451.22|447.12|451.21|447.11|451.22|447.12|451.2|447.1|7
1634498560000|2021-10-17 19:22:40|451.2|447.1|451.22|447.12|451.22|447.12|451.2|447.1|2
1634498570000|2021-10-17 19:22:50|451.21|447.11|451.22|447.12|451.23|447.13|451.21|447.11|3
1634498580000|2021-10-17 19:23:00|451.21|447.11|451.2|447.1|451.22|447.12|451.2|447.1|4
1634498600000|2021-10-17 19:23:20|451.21|447.11|451.21|447.11|451.22|447.12|451.2|447.1|5
1634498610000|2021-10-17 19:23:30|451.2|447.1|451.21|447.11|451.21|447.11|451.2|447.1|6
1634498620000|2021-10-17 19:23:40|451.2|447.1|451.11|447.01|451.2|447.1|451.11|447.01|6
1634498630000|2021-10-17 19:23:50|451.12|447.02|451.11|447.01|451.12|447.02|451.1|447|5
1634498640000|2021-10-17 19:24:00|451.13|447.03|451.13|447.03|451.14|447.04|451.12|447.02|4
1634498650000|2021-10-17 19:24:10|451.14|447.04|451.13|447.03|451.14|447.04|451.13|447.03|2
1634498660000|2021-10-17 19:24:20|451.12|447.02|451.13|447.03|451.14|447.04|451.12|447.02|3
1634498670000|2021-10-17 19:24:30|451.11|447.01|451.12|447.02|451.12|447.02|451.1|447|5
1634498680000|2021-10-17 19:24:40|451.11|447.01|451.11|447.01|451.12|447.02|451.11|447.01|3
1634498690000|2021-10-17 19:24:50|451.09|446.99|451.2|447.1|451.23|447.13|451.09|446.99|9
1634498700000|2021-10-17 19:25:00|451.21|447.11|451.21|447.11|451.23|447.13|451.19|447.09|10
1634498710000|2021-10-17 19:25:10|451.22|447.12|451.22|447.12|451.22|447.12|451.21|447.11|3
1634498720000|2021-10-17 19:25:20|451.21|447.11|451.21|447.11|451.21|447.11|451.21|447.11|1
1634498740000|2021-10-17 19:25:40|451.2|447.1|451.03|446.93|451.2|447.1|451.03|446.93|9
1634498750000|2021-10-17 19:25:50|451.02|446.92|450.98|446.88|451.03|446.93|450.98|446.88|7
1634498760000|2021-10-17 19:26:00|450.99|446.89|450.91|446.81|450.99|446.89|450.91|446.81|7
1634498770000|2021-10-17 19:26:10|450.92|446.82|450.81|446.71|450.92|446.82|450.81|446.71|10
1634498780000|2021-10-17 19:26:20|450.8|446.7|450.71|446.61|450.81|446.71|450.71|446.61|8
1634498790000|2021-10-17 19:26:30|450.7|446.6|450.68|446.58|450.7|446.6|450.67|446.57|8
1634498800000|2021-10-17 19:26:40|450.66|446.56|450.56|446.46|450.66|446.56|450.53|446.43|10
1634498810000|2021-10-17 19:26:50|450.55|446.45|450.55|446.45|450.55|446.45|450.54|446.44|5
1634498820000|2021-10-17 19:27:00|450.56|446.46|450.55|446.45|450.57|446.47|450.55|446.45|6
1634498830000|2021-10-17 19:27:10|450.53|446.43|450.6|446.5|450.6|446.5|450.51|446.41|5
1634498840000|2021-10-17 19:27:20|450.59|446.49|450.64|446.54|450.66|446.56|450.58|446.48|12
1634498850000|2021-10-17 19:27:30|450.63|446.53|450.42|446.32|450.63|446.53|450.42|446.32|14
1634498860000|2021-10-17 19:27:40|450.41|446.31|450.38|446.28|450.41|446.31|450.37|446.27|5
1634498870000|2021-10-17 19:27:50|450.37|446.27|450.3|446.2|450.37|446.27|450.3|446.2|15
1634498880000|2021-10-17 19:28:00|450.31|446.21|450.3|446.2|450.36|446.26|450.3|446.2|15
1634498890000|2021-10-17 19:28:10|450.31|446.21|450.3|446.2|450.31|446.21|450.3|446.2|2
1634498900000|2021-10-17 19:28:20|450.27|446.17|450.29|446.19|450.29|446.19|450.27|446.17|9
1634498910000|2021-10-17 19:28:30|450.28|446.18|450.27|446.17|450.29|446.19|450.27|446.17|8
1634498920000|2021-10-17 19:28:40|450.28|446.18|450.29|446.19|450.29|446.19|450.27|446.17|10
1634498930000|2021-10-17 19:28:50|450.31|446.21|450.3|446.2|450.31|446.21|450.3|446.2|4
1634498940000|2021-10-17 19:29:00|450.29|446.19|450.29|446.19|450.31|446.21|450.29|446.19|4
1634498950000|2021-10-17 19:29:10|450.3|446.2|450.43|446.33|450.43|446.33|450.3|446.2|10
1634498960000|2021-10-17 19:29:20|450.45|446.35|450.51|446.41|450.51|446.41|450.45|446.35|10
1634498970000|2021-10-17 19:29:30|450.52|446.42|450.51|446.41|450.52|446.42|450.5|446.4|3
1634498980000|2021-10-17 19:29:40|450.53|446.43|450.51|446.41|450.53|446.43|450.51|446.41|7
1634498990000|2021-10-17 19:29:50|450.5|446.4|450.51|446.41|450.51|446.41|450.49|446.39|8
1634499000000|2021-10-17 19:30:00|450.5|446.4|450.32|446.22|450.51|446.41|450.3|446.2|23
1634499010000|2021-10-17 19:30:10|450.31|446.21|450.21|446.11|450.31|446.21|450.19|446.09|9
1634499020000|2021-10-17 19:30:20|450.19|446.09|450.22|446.12|450.22|446.12|450.18|446.08|8
1634499030000|2021-10-17 19:30:30|450.27|446.17|450.39|446.29|450.39|446.29|450.27|446.17|12
1634499040000|2021-10-17 19:30:40|450.38|446.28|450.37|446.27|450.39|446.29|450.33|446.23|8
1634499050000|2021-10-17 19:30:50|450.38|446.28|450.38|446.28|450.4|446.3|450.36|446.26|13
1634499060000|2021-10-17 19:31:00|450.39|446.29|450.38|446.28|450.39|446.29|450.37|446.27|9
1634499070000|2021-10-17 19:31:10|450.4|446.3|450.48|446.38|450.49|446.39|450.4|446.3|5
1634499080000|2021-10-17 19:31:20|450.49|446.39|450.55|446.45|450.57|446.47|450.49|446.39|7
1634499090000|2021-10-17 19:31:30|450.58|446.48|450.47|446.37|450.59|446.49|450.47|446.37|11
1634499100000|2021-10-17 19:31:40|450.46|446.36|450.42|446.32|450.46|446.36|450.42|446.32|6
1634499110000|2021-10-17 19:31:50|450.43|446.33|450.43|446.33|450.43|446.33|450.43|446.33|1
1634499120000|2021-10-17 19:32:00|450.42|446.32|450.42|446.32|450.43|446.33|450.41|446.31|5
1634499130000|2021-10-17 19:32:10|450.41|446.31|450.4|446.3|450.41|446.31|450.33|446.23|9
1634499140000|2021-10-17 19:32:20|450.38|446.28|450.47|446.37|450.47|446.37|450.33|446.23|13
1634499150000|2021-10-17 19:32:30|450.46|446.36|450.53|446.43|450.53|446.43|450.45|446.35|10
1634499160000|2021-10-17 19:32:40|450.54|446.44|450.55|446.45|450.55|446.45|450.54|446.44|2
1634499170000|2021-10-17 19:32:50|450.54|446.44|450.51|446.41|450.57|446.47|450.51|446.41|8
1634499180000|2021-10-17 19:33:00|450.5|446.4|450.38|446.28|450.5|446.4|450.35|446.25|15
1634499190000|2021-10-17 19:33:10|450.37|446.27|450.4|446.3|450.4|446.3|450.37|446.27|6
1634499200000|2021-10-17 19:33:20|450.41|446.31|450.44|446.34|450.45|446.35|450.41|446.31|7
1634499210000|2021-10-17 19:33:30|450.45|446.35|450.4|446.3|450.49|446.39|450.4|446.3|8
1634499220000|2021-10-17 19:33:40|450.39|446.29|450.3|446.2|450.39|446.29|450.29|446.19|7
1634499230000|2021-10-17 19:33:50|450.29|446.19|450.29|446.19|450.29|446.19|450.29|446.19|1
1634499240000|2021-10-17 19:34:00|450.3|446.2|450.19|446.09|450.3|446.2|450.19|446.09|6
1634499260000|2021-10-17 19:34:20|450.18|446.08|450.17|446.07|450.18|446.08|450.17|446.07|4
1634499270000|2021-10-17 19:34:30|450.16|446.06|450.08|445.98|450.16|446.06|450.08|445.98|2
1634499280000|2021-10-17 19:34:40|450.06|445.96|449.92|445.82|450.06|445.96|449.89|445.79|15
1634499290000|2021-10-17 19:34:50|449.93|445.83|450.04|445.94|450.13|446.03|449.93|445.83|19
1634499300000|2021-10-17 19:35:00|450.03|445.93|449.94|445.84|450.03|445.93|449.92|445.82|10
1634499310000|2021-10-17 19:35:10|449.93|445.83|449.9|445.8|449.93|445.83|449.9|445.8|5
1634499320000|2021-10-17 19:35:20|449.93|445.83|449.93|445.83|449.95|445.85|449.93|445.83|6
1634499330000|2021-10-17 19:35:30|449.92|445.82|449.8|445.7|449.92|445.82|449.8|445.7|12
1634499340000|2021-10-17 19:35:40|449.79|445.69|449.65|445.55|449.8|445.7|449.65|445.55|11
1634499350000|2021-10-17 19:35:50|449.64|445.54|449.62|445.52|449.66|445.56|449.62|445.52|13
1634499360000|2021-10-17 19:36:00|449.63|445.53|449.69|445.59|449.76|445.66|449.63|445.53|12
1634499370000|2021-10-17 19:36:10|449.65|445.55|449.65|445.55|449.66|445.56|449.65|445.55|3
1634499380000|2021-10-17 19:36:20|449.66|445.56|449.56|445.46|449.66|445.56|449.55|445.45|8
1634499390000|2021-10-17 19:36:30|449.55|445.45|449.56|445.46|449.59|445.49|449.5|445.4|13
1634499400000|2021-10-17 19:36:40|449.52|445.42|449.49|445.39|449.54|445.44|449.49|445.39|5
1634499410000|2021-10-17 19:36:50|449.5|445.4|449.51|445.41|449.52|445.42|449.5|445.4|6
1634499420000|2021-10-17 19:37:00|449.5|445.4|449.5|445.4|449.51|445.41|449.49|445.39|5
1634499430000|2021-10-17 19:37:10|449.49|445.39|449.35|445.25|449.49|445.39|449.34|445.24|10
1634499440000|2021-10-17 19:37:20|449.36|445.26|449.47|445.37|449.47|445.37|449.33|445.23|23
1634499450000|2021-10-17 19:37:30|449.48|445.38|449.29|445.19|449.49|445.39|449.29|445.19|16
1634499460000|2021-10-17 19:37:40|449.28|445.18|448.77|444.67|449.28|445.18|448.77|444.67|16
1634499470000|2021-10-17 19:37:50|448.62|444.52|448.55|444.45|448.69|444.59|448.55|444.45|25
1634499480000|2021-10-17 19:38:00|448.56|444.46|448.56|444.46|448.76|444.66|448.56|444.46|21
1634499490000|2021-10-17 19:38:10|448.57|444.47|448.53|444.43|448.59|444.49|448.43|444.33|31
1634499500000|2021-10-17 19:38:20|448.59|444.49|448.86|444.76|448.86|444.76|448.58|444.48|28
1634499510000|2021-10-17 19:38:30|448.89|444.79|449.1|445|449.1|445|448.85|444.75|17
1634499520000|2021-10-17 19:38:40|449.08|444.98|449.07|444.97|449.09|444.99|449.07|444.97|8
1634499530000|2021-10-17 19:38:50|449.08|444.98|448.96|444.86|449.08|444.98|448.94|444.84|14
1634499540000|2021-10-17 19:39:00|448.98|444.88|449|444.9|449.01|444.91|448.98|444.88|4
1634499550000|2021-10-17 19:39:10|449.01|444.91|449.27|445.17|449.27|445.17|449.01|444.91|8
1634499560000|2021-10-17 19:39:20|449.3|445.2|449.39|445.29|449.39|445.29|449.3|445.2|11
1634499570000|2021-10-17 19:39:30|449.4|445.3|449.23|445.13|449.4|445.3|449.23|445.13|9
1634499580000|2021-10-17 19:39:40|449.22|445.12|449.03|444.93|449.22|445.12|449.03|444.93|9
1634499590000|2021-10-17 19:39:50|449.04|444.94|449.18|445.08|449.19|445.09|449.02|444.92|16
1634499600000|2021-10-17 19:40:00|449.16|445.06|449.22|445.12|449.22|445.12|449.16|445.06|7
1634499610000|2021-10-17 19:40:10|449.23|445.13|449.4|445.3|449.42|445.32|449.23|445.13|17
1634499620000|2021-10-17 19:40:20|449.41|445.31|449.25|445.15|449.44|445.34|449.25|445.15|13
1634499630000|2021-10-17 19:40:30|449.19|445.09|449.11|445.01|449.2|445.1|449.11|445.01|13
1634499640000|2021-10-17 19:40:40|449.12|445.02|448.92|444.82|449.12|445.02|448.91|444.81|13
1634499650000|2021-10-17 19:40:50|448.91|444.81|449|444.9|449.01|444.91|448.9|444.8|5
1634499660000|2021-10-17 19:41:00|448.99|444.89|449.03|444.93|449.03|444.93|448.96|444.86|14
1634499670000|2021-10-17 19:41:10|448.98|444.88|448.77|444.67|449|444.9|448.77|444.67|12
1634499680000|2021-10-17 19:41:20|448.76|444.66|448.64|444.54|448.76|444.66|448.63|444.53|9
1634499690000|2021-10-17 19:41:30|448.65|444.55|448.84|444.74|448.84|444.74|448.65|444.55|12
1634499700000|2021-10-17 19:41:40|448.85|444.75|449.21|445.11|449.24|445.14|448.85|444.75|16
1634499710000|2021-10-17 19:41:50|449.22|445.12|449.18|445.08|449.23|445.13|449.17|445.07|12
1634499720000|2021-10-17 19:42:00|449.17|445.07|449.14|445.04|449.17|445.07|449.11|445.01|15
1634499730000|2021-10-17 19:42:10|449.15|445.05|449.12|445.02|449.15|445.05|449.07|444.97|14
1634499740000|2021-10-17 19:42:20|449.13|445.03|449.15|445.05|449.17|445.07|449.13|445.03|9
1634499750000|2021-10-17 19:42:30|449.16|445.06|449.11|445.01|449.16|445.06|449.11|445.01|10
1634499760000|2021-10-17 19:42:40|449.12|445.02|449.18|445.08|449.19|445.09|449.12|445.02|8
1634499770000|2021-10-17 19:42:50|449.19|445.09|449.03|444.93|449.19|445.09|449.03|444.93|9
1634499780000|2021-10-17 19:43:00|449.01|444.91|448.93|444.83|449.01|444.91|448.9|444.8|12
1634499790000|2021-10-17 19:43:10|448.92|444.82|448.9|444.8|448.92|444.82|448.86|444.76|9
1634499800000|2021-10-17 19:43:20|448.86|444.76|448.82|444.72|448.86|444.76|448.82|444.72|5
1634499810000|2021-10-17 19:43:30|448.81|444.71|448.87|444.77|448.87|444.77|448.8|444.7|4
1634499820000|2021-10-17 19:43:40|448.88|444.78|448.83|444.73|448.9|444.8|448.82|444.72|12
1634499830000|2021-10-17 19:43:50|448.86|444.76|448.84|444.74|448.86|444.76|448.83|444.73|7
1634499840000|2021-10-17 19:44:00|448.83|444.73|448.91|444.81|448.91|444.81|448.82|444.72|10
1634499850000|2021-10-17 19:44:10|448.92|444.82|448.92|444.82|448.93|444.83|448.92|444.82|5
1634499860000|2021-10-17 19:44:20|448.93|444.83|448.91|444.81|448.93|444.83|448.91|444.81|11
1634499870000|2021-10-17 19:44:30|448.92|444.82|448.95|444.85|448.95|444.85|448.9|444.8|9
1634499880000|2021-10-17 19:44:40|448.98|444.88|449.11|445.01|449.13|445.03|448.98|444.88|10
1634499890000|2021-10-17 19:44:50|449.12|445.02|449.11|445.01|449.12|445.02|449.11|445.01|2
1634499900000|2021-10-17 19:45:00|449.1|445|449.1|445|449.11|445.01|449.1|445|3
1634499910000|2021-10-17 19:45:10|449.11|445.01|449.1|445|449.11|445.01|449.1|445|6
1634499920000|2021-10-17 19:45:20|449.09|444.99|448.85|444.75|449.09|444.99|448.83|444.73|15
1634499930000|2021-10-17 19:45:30|448.83|444.73|448.72|444.62|448.83|444.73|448.62|444.52|22
1634499940000|2021-10-17 19:45:40|448.73|444.63|448.83|444.73|448.84|444.74|448.73|444.63|10
1634499950000|2021-10-17 19:45:50|448.85|444.75|448.9|444.8|448.9|444.8|448.85|444.75|8
1634499960000|2021-10-17 19:46:00|448.89|444.79|448.89|444.79|448.91|444.81|448.89|444.79|7
1634499970000|2021-10-17 19:46:10|448.94|444.84|448.99|444.89|449.01|444.91|448.94|444.84|19
1634499980000|2021-10-17 19:46:20|448.98|444.88|448.84|444.74|448.98|444.88|448.84|444.74|13
1634499990000|2021-10-17 19:46:30|448.85|444.75|448.81|444.71|448.86|444.76|448.8|444.7|13
1634500000000|2021-10-17 19:46:40|448.82|444.72|448.82|444.72|448.82|444.72|448.81|444.71|3
1634500010000|2021-10-17 19:46:50|448.81|444.71|448.79|444.69|448.81|444.71|448.79|444.69|5
1634500020000|2021-10-17 19:47:00|448.8|444.7|448.82|444.72|448.82|444.72|448.76|444.66|8
1634500030000|2021-10-17 19:47:10|448.81|444.71|448.55|444.45|448.82|444.72|448.55|444.45|17
1634500040000|2021-10-17 19:47:20|448.54|444.44|448.68|444.58|448.68|444.58|448.47|444.37|14
1634500050000|2021-10-17 19:47:30|448.66|444.56|448.59|444.49|448.7|444.6|448.59|444.49|13
1634500060000|2021-10-17 19:47:40|448.56|444.46|448.51|444.41|448.56|444.46|448.51|444.41|7
1634500070000|2021-10-17 19:47:50|448.52|444.42|448.69|444.59|448.69|444.59|448.51|444.41|12
1634500080000|2021-10-17 19:48:00|448.68|444.58|448.71|444.61|448.73|444.63|448.68|444.58|13
1634500090000|2021-10-17 19:48:10|448.7|444.6|448.7|444.6|448.74|444.64|448.7|444.6|14
1634500100000|2021-10-17 19:48:20|448.68|444.58|448.64|444.54|448.68|444.58|448.63|444.53|14
1634500110000|2021-10-17 19:48:30|448.65|444.55|448.73|444.63|448.73|444.63|448.64|444.54|8
1634500120000|2021-10-17 19:48:40|448.74|444.64|448.86|444.76|448.86|444.76|448.74|444.64|11
1634500130000|2021-10-17 19:48:50|448.87|444.77|449.21|445.11|449.21|445.11|448.85|444.75|20
1634500140000|2021-10-17 19:49:00|449.22|445.12|449.14|445.04|449.25|445.15|449.14|445.04|11
1634500150000|2021-10-17 19:49:10|449.06|444.96|448.93|444.83|449.12|445.02|448.93|444.83|11
1634500160000|2021-10-17 19:49:20|448.9|444.8|448.84|444.74|448.9|444.8|448.81|444.71|11
1634500170000|2021-10-17 19:49:30|448.83|444.73|448.86|444.76|448.88|444.78|448.83|444.73|8
1634500180000|2021-10-17 19:49:40|448.87|444.77|448.92|444.82|448.95|444.85|448.85|444.75|9
1634500190000|2021-10-17 19:49:50|448.94|444.84|448.91|444.81|448.94|444.84|448.91|444.81|3
1634500200000|2021-10-17 19:50:00|448.92|444.82|448.83|444.73|448.99|444.89|448.83|444.73|14
1634500210000|2021-10-17 19:50:10|448.84|444.74|448.82|444.72|448.84|444.74|448.8|444.7|5
1634500220000|2021-10-17 19:50:20|448.8|444.7|448.58|444.48|448.8|444.7|448.58|444.48|16
1634500230000|2021-10-17 19:50:30|448.59|444.49|448.62|444.52|448.66|444.56|448.58|444.48|13
1634500240000|2021-10-17 19:50:40|448.61|444.51|448.74|444.64|448.74|444.64|448.6|444.5|16
1634500250000|2021-10-17 19:50:50|448.77|444.67|448.96|444.86|449|444.9|448.77|444.67|17
1634500260000|2021-10-17 19:51:00|448.92|444.82|449.07|444.97|449.07|444.97|448.75|444.65|27
1634500270000|2021-10-17 19:51:10|449.06|444.96|449.05|444.95|449.07|444.97|449.05|444.95|10
1634500280000|2021-10-17 19:51:20|449.06|444.96|449.08|444.98|449.09|444.99|449.06|444.96|3
1634500290000|2021-10-17 19:51:30|449.09|444.99|449.06|444.96|449.09|444.99|449.06|444.96|2
1634500300000|2021-10-17 19:51:40|449.05|444.95|449.07|444.97|449.07|444.97|449|444.9|13
1634500310000|2021-10-17 19:51:50|449.09|444.99|449.31|445.21|449.31|445.21|449.07|444.97|21
1634500320000|2021-10-17 19:52:00|449.29|445.19|449.31|445.21|449.31|445.21|449.29|445.19|2
1634500330000|2021-10-17 19:52:10|449.29|445.19|448.98|444.88|449.3|445.2|448.98|444.88|15
1634500340000|2021-10-17 19:52:20|448.95|444.85|448.83|444.73|448.95|444.85|448.73|444.63|15
1634500350000|2021-10-17 19:52:30|448.86|444.76|448.82|444.72|448.88|444.78|448.81|444.71|14
1634500360000|2021-10-17 19:52:40|448.81|444.71|448.69|444.59|448.83|444.73|448.69|444.59|11
1634500370000|2021-10-17 19:52:50|448.68|444.58|448.73|444.63|448.73|444.63|448.49|444.39|20
1634500380000|2021-10-17 19:53:00|448.72|444.62|448.73|444.63|448.91|444.81|448.72|444.62|15
1634500390000|2021-10-17 19:53:10|448.71|444.61|448.55|444.45|448.71|444.61|448.48|444.38|23
1634500400000|2021-10-17 19:53:20|448.58|444.48|448.57|444.47|448.61|444.51|448.55|444.45|9
1634500410000|2021-10-17 19:53:30|448.55|444.45|448.4|444.3|448.57|444.47|448.4|444.3|12
1634500420000|2021-10-17 19:53:40|448.39|444.29|448.48|444.38|448.5|444.4|448.39|444.29|16
1634500430000|2021-10-17 19:53:50|448.54|444.44|448.77|444.67|448.77|444.67|448.54|444.44|22
1634500440000|2021-10-17 19:54:00|448.78|444.68|448.72|444.62|448.89|444.79|448.72|444.62|20
1634500450000|2021-10-17 19:54:10|448.71|444.61|448.56|444.46|448.71|444.61|448.55|444.45|7
1634500460000|2021-10-17 19:54:20|448.57|444.47|448.62|444.52|448.65|444.55|448.57|444.47|12
1634500470000|2021-10-17 19:54:30|448.6|444.5|448.42|444.32|448.6|444.5|448.4|444.3|13
1634500480000|2021-10-17 19:54:40|448.4|444.3|448.33|444.23|448.43|444.33|448.31|444.21|12
1634500490000|2021-10-17 19:54:50|448.44|444.34|448.44|444.34|448.52|444.42|448.43|444.33|13
1634500500000|2021-10-17 19:55:00|448.43|444.33|448.23|444.13|448.43|444.33|448.23|444.13|13
1634500510000|2021-10-17 19:55:10|448.25|444.15|448.3|444.2|448.34|444.24|448.23|444.13|18
1634500520000|2021-10-17 19:55:20|448.31|444.21|448.29|444.19|448.31|444.21|448.29|444.19|9
1634500530000|2021-10-17 19:55:30|448.28|444.18|448.1|444|448.28|444.18|448.08|443.98|19
1634500540000|2021-10-17 19:55:40|448.12|444.02|448.08|443.98|448.13|444.03|448.08|443.98|12
1634500550000|2021-10-17 19:55:50|448.06|443.96|447.73|443.63|448.06|443.96|447.73|443.63|10
1634500560000|2021-10-17 19:56:00|447.72|443.62|447.97|443.87|448.01|443.91|447.59|443.49|24
1634500570000|2021-10-17 19:56:10|447.96|443.86|447.84|443.74|447.96|443.86|447.82|443.72|12
1634500580000|2021-10-17 19:56:20|447.87|443.77|447.82|443.72|447.87|443.77|447.81|443.71|17
1634500590000|2021-10-17 19:56:30|447.8|443.7|447.73|443.63|447.86|443.76|447.72|443.62|21
1634500600000|2021-10-17 19:56:40|447.72|443.62|447.8|443.7|447.81|443.71|447.63|443.53|21
1634500610000|2021-10-17 19:56:50|447.84|443.74|448.19|444.09|448.19|444.09|447.77|443.67|28
1634500620000|2021-10-17 19:57:00|448.18|444.08|448.39|444.29|448.39|444.29|448.18|444.08|22
1634500630000|2021-10-17 19:57:10|448.4|444.3|448.53|444.43|448.57|444.47|448.32|444.22|24
1634500640000|2021-10-17 19:57:20|448.54|444.44|448.53|444.43|448.61|444.51|448.5|444.4|17
1634500650000|2021-10-17 19:57:30|448.56|444.46|448.59|444.49|448.61|444.51|448.55|444.45|8
1634500660000|2021-10-17 19:57:40|448.6|444.5|448.78|444.68|448.8|444.7|448.6|444.5|12
1634500670000|2021-10-17 19:57:50|448.77|444.67|448.29|444.19|448.77|444.67|448.22|444.12|19
1634500680000|2021-10-17 19:58:00|448.31|444.21|448.35|444.25|448.39|444.29|448.31|444.21|17
1634500690000|2021-10-17 19:58:10|448.36|444.26|448.56|444.46|448.56|444.46|448.33|444.23|19
1634500700000|2021-10-17 19:58:20|448.55|444.45|448.73|444.63|448.76|444.66|448.55|444.45|11
1634500710000|2021-10-17 19:58:30|448.75|444.65|448.58|444.48|448.77|444.67|448.58|444.48|19
1634500720000|2021-10-17 19:58:40|448.55|444.45|448.36|444.26|448.55|444.45|448.3|444.2|20
1634500730000|2021-10-17 19:58:50|448.35|444.25|448.31|444.21|448.35|444.25|448.31|444.21|6
1634500740000|2021-10-17 19:59:00|448.32|444.22|448.56|444.46|448.56|444.46|448.31|444.21|16
1634500750000|2021-10-17 19:59:10|448.59|444.49|448.76|444.66|448.76|444.66|448.57|444.47|16
1634500760000|2021-10-17 19:59:20|448.78|444.68|448.85|444.75|448.87|444.77|448.77|444.67|25
1634500770000|2021-10-17 19:59:30|448.88|444.78|448.97|444.87|448.97|444.87|448.88|444.78|4
1634500780000|2021-10-17 19:59:40|448.98|444.88|448.95|444.85|449.03|444.93|448.91|444.81|10
1634500790000|2021-10-17 19:59:50|448.93|444.83|448.92|444.82|448.94|444.84|448.92|444.82|4
1634500800000|2021-10-17 20:00:00|448.91|444.81|448.59|444.49|448.91|444.81|448.56|444.46|22
1634500810000|2021-10-17 20:00:10|448.57|444.47|448.7|444.6|448.73|444.63|448.57|444.47|23
1634500820000|2021-10-17 20:00:20|448.68|444.58|448.55|444.45|448.68|444.58|448.55|444.45|8
1634500830000|2021-10-17 20:00:30|448.54|444.44|448.13|444.03|448.54|444.44|448.13|444.03|17
1634500840000|2021-10-17 20:00:40|448.12|444.02|448.18|444.08|448.18|444.08|448.07|443.97|12
1634500850000|2021-10-17 20:00:50|448.16|444.06|448.01|443.91|448.17|444.07|448.01|443.91|17
1634500860000|2021-10-17 20:01:00|448.02|443.92|448.12|444.02|448.12|444.02|448.01|443.91|10
1634500870000|2021-10-17 20:01:10|448.1|444|447.96|443.86|448.11|444.01|447.95|443.85|20
1634500880000|2021-10-17 20:01:20|447.93|443.83|446.33|442.23|447.93|443.83|446.33|442.23|34
1634500890000|2021-10-17 20:01:30|446.31|442.21|446.31|442.21|446.33|442.23|446.11|442.01|31
1634500900000|2021-10-17 20:01:40|446.32|442.22|446.19|442.09|446.32|442.22|446.14|442.04|27
1634500910000|2021-10-17 20:01:50|446.16|442.06|446.51|442.41|446.51|442.41|446.13|442.03|26
1634500920000|2021-10-17 20:02:00|446.52|442.42|446.98|442.88|446.98|442.88|446.52|442.42|32
1634500930000|2021-10-17 20:02:10|446.96|442.86|445.93|441.83|446.97|442.87|445.93|441.83|28
1634500940000|2021-10-17 20:02:20|445.88|441.78|443.38|439.28|445.88|441.78|443.35|439.25|34
1634500950000|2021-10-17 20:02:30|443.37|439.27|441.83|437.73|443.37|439.27|441.83|437.73|37
1634500960000|2021-10-17 20:02:40|441.69|437.59|441.34|437.24|441.82|437.72|441.34|437.24|34
1634500970000|2021-10-17 20:02:50|441.32|437.22|441.44|437.34|441.48|437.38|441.14|437.04|34
1634500980000|2021-10-17 20:03:00|441.47|437.37|441.71|437.61|442.1|438|441.45|437.35|34
1634500990000|2021-10-17 20:03:10|441.74|437.64|441.55|437.45|441.91|437.81|441.55|437.45|36
1634501000000|2021-10-17 20:03:20|441.59|437.49|441.83|437.73|441.87|437.77|441.5|437.4|33
1634501010000|2021-10-17 20:03:30|441.9|437.8|442.1|438|442.11|438.01|441.87|437.77|28
1634501020000|2021-10-17 20:03:40|442.11|438.01|442.23|438.13|442.24|438.14|441.91|437.81|32
1634501030000|2021-10-17 20:03:50|442.24|438.14|443.06|438.96|443.23|439.13|442.24|438.14|30
1634501040000|2021-10-17 20:04:00|443.07|438.97|443.13|439.03|443.13|439.03|442.94|438.84|32
1634501050000|2021-10-17 20:04:10|443.15|439.05|442.98|438.88|443.24|439.14|442.98|438.88|30
1634501060000|2021-10-17 20:04:20|442.93|438.83|442.19|438.09|442.94|438.84|442.16|438.06|35
1634501070000|2021-10-17 20:04:30|442.17|438.07|441.72|437.62|442.36|438.26|441.72|437.62|32
1634501080000|2021-10-17 20:04:40|441.67|437.57|441.62|437.52|441.67|437.57|441.24|437.14|33
1634501090000|2021-10-17 20:04:50|441.6|437.5|441.93|437.83|441.96|437.86|441.6|437.5|30
1634501100000|2021-10-17 20:05:00|441.92|437.82|441|436.9|442.17|438.07|440.97|436.87|34
1634501110000|2021-10-17 20:05:10|440.98|436.88|438.75|434.65|440.98|436.88|438.22|434.12|36
1634501120000|2021-10-17 20:05:20|438.77|434.67|438.98|434.88|438.98|434.88|437.74|433.64|31
1634501130000|2021-10-17 20:05:30|439.02|434.92|440.62|436.52|440.62|436.52|438.93|434.83|35
1634501140000|2021-10-17 20:05:40|440.63|436.53|440.02|435.92|440.95|436.85|439.71|435.61|37
1634501150000|2021-10-17 20:05:50|440.04|435.94|439.96|435.86|440.23|436.13|439.87|435.77|30
1634501160000|2021-10-17 20:06:00|439.97|435.87|441.64|437.54|441.64|437.54|439.97|435.87|34
1634501170000|2021-10-17 20:06:10|441.66|437.56|441.15|437.05|441.97|437.87|441.15|437.05|32
1634501180000|2021-10-17 20:06:20|441.13|437.03|441.15|437.05|441.31|437.21|440.98|436.88|35
1634501190000|2021-10-17 20:06:30|441.14|437.04|440.83|436.73|441.27|437.17|440.68|436.58|37
1634501200000|2021-10-17 20:06:40|440.81|436.71|440.42|436.32|440.81|436.71|440.03|435.93|30
1634501210000|2021-10-17 20:06:50|440.45|436.35|441.04|436.94|441.04|436.94|440.38|436.28|30
1634501220000|2021-10-17 20:07:00|441.12|437.02|441.03|436.93|441.32|437.22|440.69|436.59|33
1634501230000|2021-10-17 20:07:10|441.01|436.91|440.68|436.58|441.01|436.91|440.33|436.23|30
1634501240000|2021-10-17 20:07:20|440.65|436.55|441.24|437.14|441.24|437.14|440.41|436.31|32
1634501250000|2021-10-17 20:07:30|441.27|437.17|441.66|437.56|441.66|437.56|441.27|437.17|30
1634501260000|2021-10-17 20:07:40|441.71|437.61|441.96|437.86|441.97|437.87|441.59|437.49|29
1634501270000|2021-10-17 20:07:50|442|437.9|442.28|438.18|442.54|438.44|442|437.9|30
1634501280000|2021-10-17 20:08:00|442.26|438.16|441.83|437.73|442.26|438.16|441.83|437.73|35
1634501290000|2021-10-17 20:08:10|441.85|437.75|442.45|438.35|442.46|438.36|441.84|437.74|26
1634501300000|2021-10-17 20:08:20|442.44|438.34|442.67|438.57|442.67|438.57|442.32|438.22|28
1634501310000|2021-10-17 20:08:30|442.71|438.61|442.74|438.64|442.99|438.89|442.71|438.61|30
1634501320000|2021-10-17 20:08:40|442.73|438.63|442.51|438.41|442.73|438.63|442.51|438.41|25
1634501330000|2021-10-17 20:08:50|442.53|438.43|442.22|438.12|442.53|438.43|442.22|438.12|22
1634501340000|2021-10-17 20:09:00|442.2|438.1|442.46|438.36|442.46|438.36|442.13|438.03|20
1634501350000|2021-10-17 20:09:10|442.42|438.32|442.15|438.05|442.54|438.44|442.1|438|25
1634501360000|2021-10-17 20:09:20|442.16|438.06|441.96|437.86|442.16|438.06|441.91|437.81|29
1634501370000|2021-10-17 20:09:30|441.95|437.85|442.17|438.07|442.17|438.07|441.9|437.8|19
1634501380000|2021-10-17 20:09:40|442.14|438.04|441.68|437.58|442.28|438.18|441.65|437.55|31
1634501390000|2021-10-17 20:09:50|441.7|437.6|442.22|438.12|442.27|438.17|441.7|437.6|29
1634501400000|2021-10-17 20:10:00|442.28|438.18|441.85|437.75|442.28|438.18|441.79|437.69|27
1634501410000|2021-10-17 20:10:10|441.83|437.73|440.96|436.86|441.83|437.73|440.96|436.86|29
1634501420000|2021-10-17 20:10:20|441.01|436.91|441.6|437.5|441.79|437.69|441.01|436.91|30
1634501430000|2021-10-17 20:10:30|441.62|437.52|441.16|437.06|441.64|437.54|441.15|437.05|29
1634501440000|2021-10-17 20:10:40|441.15|437.05|441.79|437.69|441.81|437.71|441.14|437.04|31
1634501450000|2021-10-17 20:10:50|441.78|437.68|441.32|437.22|441.8|437.7|441.32|437.22|26
1634501460000|2021-10-17 20:11:00|441.25|437.15|441.68|437.58|441.7|437.6|441.17|437.07|33
1634501470000|2021-10-17 20:11:10|441.67|437.57|441.2|437.1|441.75|437.65|441.2|437.1|31
1634501480000|2021-10-17 20:11:20|441.19|437.09|441.36|437.26|441.37|437.27|441.05|436.95|24
1634501490000|2021-10-17 20:11:30|441.38|437.28|441.23|437.13|441.48|437.38|441.15|437.05|30
1634501500000|2021-10-17 20:11:40|441.25|437.15|441.07|436.97|441.28|437.18|441.07|436.97|25
1634501510000|2021-10-17 20:11:50|441.1|437|440.86|436.76|441.11|437.01|440.85|436.75|23
1634501520000|2021-10-17 20:12:00|440.88|436.78|440.19|436.09|440.88|436.78|440.19|436.09|25
1634501530000|2021-10-17 20:12:10|440.18|436.08|440.39|436.29|440.39|436.29|439.9|435.8|25
1634501540000|2021-10-17 20:12:20|440.43|436.33|440.8|436.7|440.91|436.81|440.43|436.33|27
1634501550000|2021-10-17 20:12:30|440.81|436.71|440.87|436.77|440.94|436.84|440.77|436.67|20
1634501560000|2021-10-17 20:12:40|440.89|436.79|440.63|436.53|440.91|436.81|440.63|436.53|23
1634501570000|2021-10-17 20:12:50|440.59|436.49|440.33|436.23|440.59|436.49|440.18|436.08|29
1634501580000|2021-10-17 20:13:00|440.34|436.24|440.51|436.41|440.55|436.45|440.31|436.21|23
1634501590000|2021-10-17 20:13:10|440.52|436.42|440.59|436.49|440.59|436.49|440.51|436.41|13
1634501600000|2021-10-17 20:13:20|440.58|436.48|440.27|436.17|440.58|436.48|440.27|436.17|19
1634501610000|2021-10-17 20:13:30|440.23|436.13|440.06|435.96|440.26|436.16|440.06|435.96|19
1634501620000|2021-10-17 20:13:40|440.03|435.93|440.34|436.24|440.34|436.24|440.02|435.92|31
1634501630000|2021-10-17 20:13:50|440.35|436.25|440.79|436.69|440.84|436.74|440.35|436.25|27
1634501640000|2021-10-17 20:14:00|440.77|436.67|440.42|436.32|440.92|436.82|440.42|436.32|27
1634501650000|2021-10-17 20:14:10|440.4|436.3|439.99|435.89|440.41|436.31|439.99|435.89|22
1634501660000|2021-10-17 20:14:20|440|435.9|440.1|436|440.23|436.13|440|435.9|22
1634501670000|2021-10-17 20:14:30|440.08|435.98|440.02|435.92|440.15|436.05|440.02|435.92|24
1634501680000|2021-10-17 20:14:40|440.03|435.93|440|435.9|440.05|435.95|439.96|435.86|17
1634501690000|2021-10-17 20:14:50|439.97|435.87|439.96|435.86|439.99|435.89|439.89|435.79|30
1634501700000|2021-10-17 20:15:00|440.09|435.99|440.08|435.98|440.09|435.99|439.85|435.75|23
1634501710000|2021-10-17 20:15:10|440.1|436|440.41|436.31|440.59|436.49|440.07|435.97|27
1634501720000|2021-10-17 20:15:20|440.4|436.3|440.06|435.96|440.4|436.3|440.03|435.93|28
1634501730000|2021-10-17 20:15:30|440.05|435.95|440.26|436.16|440.27|436.17|440.04|435.94|15
1634501740000|2021-10-17 20:15:40|440.25|436.15|440.36|436.26|440.36|436.26|440.18|436.08|21
1634501750000|2021-10-17 20:15:50|440.34|436.24|440.75|436.65|440.76|436.66|440.34|436.24|24
1634501760000|2021-10-17 20:16:00|440.74|436.64|440.96|436.86|440.96|436.86|440.74|436.64|18
1634501770000|2021-10-17 20:16:10|441.03|436.93|440.79|436.69|441.03|436.93|440.79|436.69|8
1634501780000|2021-10-17 20:16:20|440.75|436.65|440.61|436.51|440.75|436.65|440.52|436.42|20
1634501790000|2021-10-17 20:16:30|440.63|436.53|441.01|436.91|441.01|436.91|440.63|436.53|19
1634501800000|2021-10-17 20:16:40|441.02|436.92|440.99|436.89|441.03|436.93|440.88|436.78|25
1634501810000|2021-10-17 20:16:50|441|436.9|440.61|436.51|441|436.9|440.61|436.51|21
1634501820000|2021-10-17 20:17:00|440.59|436.49|440.99|436.89|440.99|436.89|440.59|436.49|26
1634501830000|2021-10-17 20:17:10|440.97|436.87|440.79|436.69|440.97|436.87|440.79|436.69|20
1634501840000|2021-10-17 20:17:20|440.77|436.67|440.48|436.38|440.78|436.68|440.48|436.38|20
1634501850000|2021-10-17 20:17:30|440.47|436.37|440.4|436.3|440.48|436.38|440.37|436.27|15
1634501860000|2021-10-17 20:17:40|440.41|436.31|440.19|436.09|440.41|436.31|440.18|436.08|18
1634501870000|2021-10-17 20:17:50|440.18|436.08|440.32|436.22|440.45|436.35|440.18|436.08|23
1634501880000|2021-10-17 20:18:00|440.33|436.23|440.41|436.31|440.45|436.35|440.33|436.23|13
1634501890000|2021-10-17 20:18:10|440.42|436.32|440.41|436.31|440.49|436.39|440.4|436.3|16
1634501900000|2021-10-17 20:18:20|440.4|436.3|440.15|436.05|440.4|436.3|440.12|436.02|19
1634501910000|2021-10-17 20:18:30|440.16|436.06|440.15|436.05|440.16|436.06|440.12|436.02|13
1634501920000|2021-10-17 20:18:40|440.19|436.09|440.12|436.02|440.29|436.19|440.12|436.02|19
1634501930000|2021-10-17 20:18:50|440.11|436.01|440.36|436.26|440.36|436.26|440.1|436|19
1634501940000|2021-10-17 20:19:00|440.34|436.24|440.07|435.97|440.37|436.27|439.98|435.88|19
1634501950000|2021-10-17 20:19:10|440.05|435.95|440.2|436.1|440.2|436.1|440.05|435.95|12
1634501960000|2021-10-17 20:19:20|440.15|436.05|440|435.9|440.15|436.05|440|435.9|11
1634501970000|2021-10-17 20:19:30|439.99|435.89|439.84|435.74|440.02|435.92|439.82|435.72|19
1634501980000|2021-10-17 20:19:40|439.82|435.72|439.83|435.73|439.9|435.8|439.82|435.72|9
1634501990000|2021-10-17 20:19:50|439.84|435.74|439.41|435.31|439.84|435.74|439.4|435.3|21
1634502000000|2021-10-17 20:20:00|439.4|435.3|439.27|435.17|439.4|435.3|439.24|435.14|22
1634502010000|2021-10-17 20:20:10|439.26|435.16|439.01|434.91|439.26|435.16|439.01|434.91|26
1634502020000|2021-10-17 20:20:20|439.02|434.92|438.59|434.49|439.03|434.93|438.59|434.49|19
1634502030000|2021-10-17 20:20:30|438.46|434.36|435.3|431.2|438.46|434.36|435.3|431.2|38
1634502040000|2021-10-17 20:20:40|435.13|431.03|432.17|428.07|435.13|431.03|432.17|428.07|38
1634502050000|2021-10-17 20:20:50|432.14|428.04|434.58|430.48|434.59|430.49|431.71|427.61|39
1634502060000|2021-10-17 20:21:00|434.61|430.51|432.89|428.79|435.08|430.98|432.89|428.79|37
1634502070000|2021-10-17 20:21:10|432.65|428.55|433.78|429.68|433.78|429.68|431.61|427.51|39
1634502080000|2021-10-17 20:21:20|433.81|429.71|429.89|425.79|434.05|429.95|429.89|425.79|37
1634502090000|2021-10-17 20:21:30|429.87|425.77|429.66|425.56|429.87|425.77|428.6|424.5|35
1634502100000|2021-10-17 20:21:40|429.59|425.49|429.2|425.1|429.78|425.68|429.16|425.06|37
1634502110000|2021-10-17 20:21:50|428.76|424.66|425.71|421.61|428.76|424.66|425.71|421.61|36
1634502120000|2021-10-17 20:22:00|425.77|421.67|427.66|423.56|427.94|423.84|424.45|420.35|39
1634502130000|2021-10-17 20:22:10|427.77|423.67|428.9|424.8|429|424.9|427.75|423.65|36
1634502140000|2021-10-17 20:22:20|428.93|424.83|428.5|424.4|429.62|425.52|428.5|424.4|39
1634502150000|2021-10-17 20:22:30|428.27|424.17|428.8|424.7|428.8|424.7|427.93|423.83|33
1634502160000|2021-10-17 20:22:40|428.79|424.69|428.67|424.57|429.21|425.11|428.48|424.38|36
1634502170000|2021-10-17 20:22:50|428.7|424.6|429.66|425.56|429.86|425.76|427.65|423.55|38
1634502180000|2021-10-17 20:23:00|429.72|425.62|428.8|424.7|430.37|426.27|428.77|424.67|36
1634502190000|2021-10-17 20:23:10|428.53|424.43|428.88|424.78|428.88|424.78|426.83|422.73|38
1634502200000|2021-10-17 20:23:20|428.96|424.86|429.23|425.13|429.74|425.64|428.96|424.86|38
1634502210000|2021-10-17 20:23:30|429.21|425.11|429.95|425.85|430.47|426.37|429.2|425.1|39
1634502220000|2021-10-17 20:23:40|429.93|425.83|430.54|426.44|430.69|426.59|429.84|425.74|37
1634502230000|2021-10-17 20:23:50|430.47|426.37|430.62|426.52|430.62|426.52|429.95|425.85|35
1634502240000|2021-10-17 20:24:00|430.63|426.53|430.69|426.59|430.84|426.74|430.35|426.25|36
1634502250000|2021-10-17 20:24:10|430.76|426.66|430.99|426.89|431.19|427.09|430.76|426.66|32
1634502260000|2021-10-17 20:24:20|431|426.9|431.12|427.02|431.17|427.07|429.77|425.67|35
1634502270000|2021-10-17 20:24:30|431.33|427.23|431.54|427.44|432.05|427.95|431.33|427.23|33
1634502280000|2021-10-17 20:24:40|431.49|427.39|431.65|427.55|431.88|427.78|431.4|427.3|33
1634502290000|2021-10-17 20:24:50|431.7|427.6|431.39|427.29|431.81|427.71|431.1|427|36
1634502300000|2021-10-17 20:25:00|431.4|427.3|431.69|427.59|431.75|427.65|431.4|427.3|30
1634502310000|2021-10-17 20:25:10|431.73|427.63|432.06|427.96|432.06|427.96|431.73|427.63|32
1634502320000|2021-10-17 20:25:20|432.11|428.01|432.39|428.29|432.42|428.32|432.1|428|30
1634502330000|2021-10-17 20:25:30|432.43|428.33|432.23|428.13|432.45|428.35|431.9|427.8|31
1634502340000|2021-10-17 20:25:40|432.25|428.15|432.61|428.51|432.68|428.58|432.18|428.08|30
1634502350000|2021-10-17 20:25:50|432.63|428.53|432.78|428.68|432.9|428.8|432.63|428.53|35
1634502360000|2021-10-17 20:26:00|432.81|428.71|432.94|428.84|433.12|429.02|432.81|428.71|34
1634502370000|2021-10-17 20:26:10|432.86|428.76|432.84|428.74|433.14|429.04|432.81|428.71|37
1634502380000|2021-10-17 20:26:20|432.81|428.71|432.52|428.42|432.81|428.71|432.35|428.25|30
1634502390000|2021-10-17 20:26:30|432.7|428.6|433.28|429.18|433.3|429.2|432.66|428.56|29
1634502400000|2021-10-17 20:26:40|433.39|429.29|433.58|429.48|433.64|429.54|433.29|429.19|29
1634502410000|2021-10-17 20:26:50|433.63|429.53|433.58|429.48|433.82|429.72|433.58|429.48|30
1634502420000|2021-10-17 20:27:00|433.55|429.45|433.67|429.57|433.67|429.57|433.29|429.19|32
1634502430000|2021-10-17 20:27:10|433.71|429.61|432.93|428.83|433.8|429.7|432.88|428.78|35
1634502440000|2021-10-17 20:27:20|432.94|428.84|433.49|429.39|433.54|429.44|432.63|428.53|34
1634502450000|2021-10-17 20:27:30|433.59|429.49|433.4|429.3|433.65|429.55|433.4|429.3|32
1634502460000|2021-10-17 20:27:40|433.32|429.22|433.2|429.1|433.33|429.23|433.08|428.98|24
1634502470000|2021-10-17 20:27:50|433.3|429.2|432.66|428.56|433.47|429.37|432.61|428.51|35
1634502480000|2021-10-17 20:28:00|432.67|428.57|433.16|429.06|433.36|429.26|432.67|428.57|33
1634502490000|2021-10-17 20:28:10|433.15|429.05|432.97|428.87|433.19|429.09|432.74|428.64|32
1634502500000|2021-10-17 20:28:20|432.98|428.88|432.99|428.89|433.36|429.26|432.97|428.87|29
1634502510000|2021-10-17 20:28:30|432.98|428.88|432.45|428.35|432.99|428.89|432.44|428.34|22
1634502520000|2021-10-17 20:28:40|432.53|428.43|431.65|427.55|432.71|428.61|431.65|427.55|32
1634502530000|2021-10-17 20:28:50|431.62|427.52|431.36|427.26|431.73|427.63|431.13|427.03|34
1634502540000|2021-10-17 20:29:00|431.44|427.34|431.36|427.26|431.46|427.36|431.11|427.01|36
1634502550000|2021-10-17 20:29:10|431.37|427.27|432.02|427.92|432.15|428.05|431.37|427.27|33
1634502560000|2021-10-17 20:29:20|432.01|427.91|431.56|427.46|432.23|428.13|431.56|427.46|33
1634502570000|2021-10-17 20:29:30|431.55|427.45|431.41|427.31|431.55|427.45|431.39|427.29|26
1634502580000|2021-10-17 20:29:40|431.46|427.36|431.48|427.38|431.74|427.64|431.46|427.36|26
1634502590000|2021-10-17 20:29:50|431.49|427.39|431.25|427.15|431.55|427.45|431.23|427.13|26
1634502600000|2021-10-17 20:30:00|431.23|427.13|431.17|427.07|431.23|427.13|430.49|426.39|33
1634502610000|2021-10-17 20:30:10|431.26|427.16|431.79|427.69|431.81|427.71|431.19|427.09|36
1634502620000|2021-10-17 20:30:20|431.8|427.7|431.99|427.89|432.08|427.98|431.74|427.64|37
1634502630000|2021-10-17 20:30:30|432|427.9|432.28|428.18|432.33|428.23|432|427.9|31
1634502640000|2021-10-17 20:30:40|432.26|428.16|433.02|428.92|433.02|428.92|432.24|428.14|28
1634502650000|2021-10-17 20:30:50|433.03|428.93|432.93|428.83|433.03|428.93|432.82|428.72|32
1634502660000|2021-10-17 20:31:00|432.94|428.84|432.92|428.82|432.94|428.84|432.47|428.37|32
1634502670000|2021-10-17 20:31:10|432.96|428.86|433.38|429.28|433.38|429.28|432.96|428.86|31
1634502680000|2021-10-17 20:31:20|433.37|429.27|433.1|429|433.41|429.31|432.99|428.89|31
1634502690000|2021-10-17 20:31:30|433.15|429.05|432.59|428.49|433.31|429.21|432.59|428.49|25
1634502700000|2021-10-17 20:31:40|432.61|428.51|433.07|428.97|433.16|429.06|432.61|428.51|28
1634502710000|2021-10-17 20:31:50|432.94|428.84|432.75|428.65|433.31|429.21|432.75|428.65|29
1634502720000|2021-10-17 20:32:00|432.78|428.68|433.01|428.91|433.01|428.91|432.77|428.67|29
1634502730000|2021-10-17 20:32:10|433.04|428.94|433.13|429.03|433.25|429.15|433.04|428.94|25
1634502740000|2021-10-17 20:32:20|433.12|429.02|433.16|429.06|433.39|429.29|433.11|429.01|30
1634502750000|2021-10-17 20:32:30|433.21|429.11|432.86|428.76|433.21|429.11|432.82|428.72|24
1634502760000|2021-10-17 20:32:40|432.87|428.77|433.01|428.91|433.03|428.93|432.81|428.71|17
1634502770000|2021-10-17 20:32:50|433|428.9|432.98|428.88|433|428.9|432.68|428.58|28
1634502780000|2021-10-17 20:33:00|432.97|428.87|432.79|428.69|432.97|428.87|432.79|428.69|16
1634502790000|2021-10-17 20:33:10|432.8|428.7|432.8|428.7|432.86|428.76|432.8|428.7|15
1634502800000|2021-10-17 20:33:20|432.71|428.61|432.75|428.65|432.8|428.7|432.64|428.54|28
1634502810000|2021-10-17 20:33:30|432.78|428.68|432.79|428.69|432.94|428.84|432.77|428.67|27
1634502820000|2021-10-17 20:33:40|432.8|428.7|432.94|428.84|433.1|429|432.79|428.69|23
1634502830000|2021-10-17 20:33:50|432.99|428.89|432.51|428.41|433.07|428.97|432.51|428.41|35
1634502840000|2021-10-17 20:34:00|432.47|428.37|432.04|427.94|432.48|428.38|432.04|427.94|31
1634502850000|2021-10-17 20:34:10|431.99|427.89|431.89|427.79|432|427.9|431.54|427.44|28
1634502860000|2021-10-17 20:34:20|431.93|427.83|432.47|428.37|432.47|428.37|431.93|427.83|23
1634502870000|2021-10-17 20:34:30|432.49|428.39|432.72|428.62|432.75|428.65|432.48|428.38|23
1634502880000|2021-10-17 20:34:40|432.73|428.63|432.24|428.14|432.73|428.63|432.24|428.14|15
1634502890000|2021-10-17 20:34:50|432.2|428.1|432|427.9|432.36|428.26|432|427.9|29
1634502900000|2021-10-17 20:35:00|431.99|427.89|431.38|427.28|431.99|427.89|431.28|427.18|31
1634502910000|2021-10-17 20:35:10|431.39|427.29|431.46|427.36|431.59|427.49|431.28|427.18|27
1634502920000|2021-10-17 20:35:20|431.47|427.37|430.53|426.43|431.47|427.37|430.53|426.43|30
1634502930000|2021-10-17 20:35:30|430.59|426.49|431.34|427.24|431.34|427.24|430.59|426.49|37
1634502940000|2021-10-17 20:35:40|431.32|427.22|430.5|426.4|431.35|427.25|430.5|426.4|36
1634502950000|2021-10-17 20:35:50|430.45|426.35|430.91|426.81|430.92|426.82|430.4|426.3|32
1634502960000|2021-10-17 20:36:00|431|426.9|431.54|427.44|431.66|427.56|431|426.9|35
1634502970000|2021-10-17 20:36:10|431.55|427.45|431.37|427.27|431.63|427.53|431.37|427.27|28
1634502980000|2021-10-17 20:36:20|431.36|427.26|431.18|427.08|431.37|427.27|430.65|426.55|36
1634502990000|2021-10-17 20:36:30|431.17|427.07|431.9|427.8|431.95|427.85|431.16|427.06|32
1634503000000|2021-10-17 20:36:40|431.93|427.83|432.24|428.14|432.26|428.16|431.93|427.83|27
1634503010000|2021-10-17 20:36:50|432.23|428.13|431.68|427.58|432.26|428.16|431.67|427.57|35
1634503020000|2021-10-17 20:37:00|431.64|427.54|431.82|427.72|431.82|427.72|431.36|427.26|32
1634503030000|2021-10-17 20:37:10|431.94|427.84|432.35|428.25|432.37|428.27|431.86|427.76|32
1634503040000|2021-10-17 20:37:20|432.36|428.26|431.64|427.54|432.41|428.31|431.5|427.4|31
1634503050000|2021-10-17 20:37:30|431.65|427.55|431.71|427.61|431.92|427.82|431.56|427.46|31
1634503060000|2021-10-17 20:37:40|431.72|427.62|432.18|428.08|432.25|428.15|431.72|427.62|29
1634503070000|2021-10-17 20:37:50|432.16|428.06|431.39|427.29|432.31|428.21|431.39|427.29|28
1634503080000|2021-10-17 20:38:00|431.42|427.32|432.06|427.96|432.06|427.96|431.42|427.32|34
1634503090000|2021-10-17 20:38:10|432.12|428.02|432.06|427.96|432.16|428.06|431.95|427.85|26
1634503100000|2021-10-17 20:38:20|432.05|427.95|431.62|427.52|432.08|427.98|431.45|427.35|24
1634503110000|2021-10-17 20:38:30|431.64|427.54|432.06|427.96|432.06|427.96|431.57|427.47|30
1634503120000|2021-10-17 20:38:40|432.08|427.98|432.56|428.46|432.56|428.46|432.08|427.98|27
1634503130000|2021-10-17 20:38:50|432.53|428.43|432.54|428.44|432.65|428.55|432.49|428.39|24
1634503140000|2021-10-17 20:39:00|432.52|428.42|432.47|428.37|432.59|428.49|432.46|428.36|21
1634503150000|2021-10-17 20:39:10|432.5|428.4|432.31|428.21|432.5|428.4|432.28|428.18|19
1634503160000|2021-10-17 20:39:20|432.33|428.23|432.69|428.59|432.69|428.59|432.31|428.21|18
1634503170000|2021-10-17 20:39:30|432.68|428.58|432.49|428.39|432.76|428.66|432.49|428.39|15
1634503180000|2021-10-17 20:39:40|432.5|428.4|432.95|428.85|432.95|428.85|432.46|428.36|20
1634503190000|2021-10-17 20:39:50|433|428.9|433.11|429.01|433.11|429.01|432.93|428.83|24
1634503200000|2021-10-17 20:40:00|433.1|429|433.12|429.02|433.14|429.04|433.05|428.95|20
1634503210000|2021-10-17 20:40:10|433.08|428.98|433.21|429.11|433.35|429.25|433.08|428.98|20
1634503220000|2021-10-17 20:40:20|433.17|429.07|432.98|428.88|433.17|429.07|432.7|428.6|27
1634503230000|2021-10-17 20:40:30|433.01|428.91|433.4|429.3|433.41|429.31|433.01|428.91|28
1634503240000|2021-10-17 20:40:40|433.38|429.28|433.52|429.42|433.52|429.42|433.23|429.13|27
1634503250000|2021-10-17 20:40:50|433.53|429.43|433.95|429.85|433.98|429.88|433.53|429.43|26
1634503260000|2021-10-17 20:41:00|433.94|429.84|433.66|429.56|433.97|429.87|433.39|429.29|30
1634503270000|2021-10-17 20:41:10|433.63|429.53|433.58|429.48|433.66|429.56|433.49|429.39|21
1634503280000|2021-10-17 20:41:20|433.56|429.46|433.61|429.51|433.61|429.51|433.51|429.41|16
1634503290000|2021-10-17 20:41:30|433.59|429.49|433.55|429.45|433.62|429.52|433.46|429.36|20
1634503300000|2021-10-17 20:41:40|433.56|429.46|433.46|429.36|433.61|429.51|433.45|429.35|17
1634503310000|2021-10-17 20:41:50|433.44|429.34|433.53|429.43|433.57|429.47|433.44|429.34|15
1634503320000|2021-10-17 20:42:00|433.55|429.45|433.58|429.48|433.65|429.55|433.55|429.45|10
1634503330000|2021-10-17 20:42:10|433.57|429.47|432.96|428.86|433.57|429.47|432.93|428.83|27
1634503340000|2021-10-17 20:42:20|433.04|428.94|433.84|429.74|434.04|429.94|433.04|428.94|37
1634503350000|2021-10-17 20:42:30|433.83|429.73|433.23|429.13|433.83|429.73|433.23|429.13|26
1634503360000|2021-10-17 20:42:40|433.26|429.16|433.55|429.45|433.59|429.49|433.19|429.09|27
1634503370000|2021-10-17 20:42:50|433.57|429.47|433.1|429|433.6|429.5|433.03|428.93|27
1634503380000|2021-10-17 20:43:00|433.11|429.01|432.97|428.87|433.15|429.05|432.97|428.87|20
1634503390000|2021-10-17 20:43:10|432.98|428.88|432.99|428.89|433.13|429.03|432.96|428.86|26
1634503400000|2021-10-17 20:43:20|433.02|428.92|433.24|429.14|433.24|429.14|432.99|428.89|27
1634503410000|2021-10-17 20:43:30|433.25|429.15|433.2|429.1|433.27|429.17|433.2|429.1|13
1634503420000|2021-10-17 20:43:40|433.18|429.08|432.78|428.68|433.18|429.08|432.78|428.68|20
1634503430000|2021-10-17 20:43:50|432.79|428.69|433.25|429.15|433.25|429.15|432.74|428.64|28
1634503440000|2021-10-17 20:44:00|433.27|429.17|433.34|429.24|433.45|429.35|433.27|429.17|28
1634503450000|2021-10-17 20:44:10|433.33|429.23|432.79|428.69|433.33|429.23|432.79|428.69|27
1634503460000|2021-10-17 20:44:20|432.81|428.71|433.22|429.12|433.22|429.12|432.81|428.71|26
1634503470000|2021-10-17 20:44:30|433.23|429.13|433.25|429.15|433.28|429.18|433.11|429.01|24
1634503480000|2021-10-17 20:44:40|433.23|429.13|433.04|428.94|433.3|429.2|433.04|428.94|22
1634503490000|2021-10-17 20:44:50|433.05|428.95|432.99|428.89|433.09|428.99|432.89|428.79|27
1634503500000|2021-10-17 20:45:00|433.02|428.92|433.41|429.31|433.41|429.31|433|428.9|19
1634503510000|2021-10-17 20:45:10|433.43|429.33|433.79|429.69|433.79|429.69|433.43|429.33|21
1634503520000|2021-10-17 20:45:20|433.8|429.7|433.63|429.53|433.8|429.7|433.5|429.4|24
1634503530000|2021-10-17 20:45:30|433.64|429.54|433.22|429.12|433.64|429.54|433.18|429.08|24
1634503540000|2021-10-17 20:45:40|433.2|429.1|433.09|428.99|433.2|429.1|433.08|428.98|14
1634503550000|2021-10-17 20:45:50|433.1|429|433.44|429.34|433.44|429.34|433.07|428.97|27
1634503560000|2021-10-17 20:46:00|433.49|429.39|433.71|429.61|433.71|429.61|433.49|429.39|20
1634503570000|2021-10-17 20:46:10|433.76|429.66|433.96|429.86|434.02|429.92|433.76|429.66|27
1634503580000|2021-10-17 20:46:20|433.97|429.87|433.96|429.86|433.98|429.88|433.96|429.86|9
1634503590000|2021-10-17 20:46:30|433.95|429.85|433.85|429.75|433.95|429.85|433.83|429.73|21
1634503600000|2021-10-17 20:46:40|433.84|429.74|433.96|429.86|433.96|429.86|433.84|429.74|25
1634503610000|2021-10-17 20:46:50|433.97|429.87|434.16|430.06|434.17|430.07|433.97|429.87|12
1634503620000|2021-10-17 20:47:00|434.15|430.05|433.85|429.75|434.16|430.06|433.84|429.74|18
1634503630000|2021-10-17 20:47:10|433.82|429.72|433.86|429.76|433.86|429.76|433.72|429.62|17
1634503640000|2021-10-17 20:47:20|433.85|429.75|434.06|429.96|434.06|429.96|433.84|429.74|12
1634503650000|2021-10-17 20:47:30|434.05|429.95|434.23|430.13|434.23|430.13|434.05|429.95|11
1634503660000|2021-10-17 20:47:40|434.28|430.18|434.31|430.21|434.31|430.21|434.28|430.18|6
1634503670000|2021-10-17 20:47:50|434.32|430.22|434.35|430.25|434.35|430.25|434.31|430.21|12
1634503680000|2021-10-17 20:48:00|434.36|430.26|434.6|430.5|434.6|430.5|434.2|430.1|25
1634503690000|2021-10-17 20:48:10|434.67|430.57|434.33|430.23|434.75|430.65|434.3|430.2|25
1634503700000|2021-10-17 20:48:20|434.31|430.21|434.19|430.09|434.31|430.21|434.19|430.09|20
1634503710000|2021-10-17 20:48:30|434.2|430.1|434.31|430.21|434.31|430.21|434.17|430.07|10
1634503720000|2021-10-17 20:48:40|434.34|430.24|434.16|430.06|434.46|430.36|434.16|430.06|21
1634503730000|2021-10-17 20:48:50|434.15|430.05|434.38|430.28|434.38|430.28|434.14|430.04|23
1634503740000|2021-10-17 20:49:00|434.42|430.32|434.27|430.17|434.44|430.34|434.13|430.03|22
1634503750000|2021-10-17 20:49:10|434.28|430.18|434.22|430.12|434.29|430.19|434.21|430.11|10
1634503760000|2021-10-17 20:49:20|434.21|430.11|434.02|429.92|434.21|430.11|434.02|429.92|14
1634503770000|2021-10-17 20:49:30|434.01|429.91|434.15|430.05|434.15|430.05|434.01|429.91|11
1634503780000|2021-10-17 20:49:40|434.16|430.06|434.04|429.94|434.19|430.09|434.04|429.94|15
1634503790000|2021-10-17 20:49:50|434.02|429.92|433.84|429.74|434.02|429.92|433.84|429.74|11
1634503800000|2021-10-17 20:50:00|433.83|429.73|434.28|430.18|434.28|430.18|433.77|429.67|19
1634503810000|2021-10-17 20:50:10|434.27|430.17|434.2|430.1|434.42|430.32|434.2|430.1|22
1634503820000|2021-10-17 20:50:20|434.18|430.08|433.86|429.76|434.18|430.08|433.86|429.76|15
1634503830000|2021-10-17 20:50:30|433.83|429.73|433.88|429.78|433.88|429.78|433.76|429.66|22
1634503840000|2021-10-17 20:50:40|433.89|429.79|433.85|429.75|433.91|429.81|433.84|429.74|12
1634503850000|2021-10-17 20:50:50|433.84|429.74|433.95|429.85|433.96|429.86|433.84|429.74|12
1634503860000|2021-10-17 20:51:00|433.96|429.86|434.08|429.98|434.08|429.98|433.96|429.86|15
1634503870000|2021-10-17 20:51:10|434.12|430.02|434.13|430.03|434.25|430.15|434.12|430.02|18
1634503880000|2021-10-17 20:51:20|434.09|429.99|433.97|429.87|434.09|429.99|433.95|429.85|11
1634503890000|2021-10-17 20:51:30|433.98|429.88|433.97|429.87|433.99|429.89|433.96|429.86|10
1634503900000|2021-10-17 20:51:40|433.96|429.86|433.81|429.71|433.97|429.87|433.77|429.67|12
1634503910000|2021-10-17 20:51:50|433.82|429.72|433.57|429.47|433.82|429.72|433.48|429.38|25
1634503920000|2021-10-17 20:52:00|433.59|429.49|434.12|430.02|434.13|430.03|433.59|429.49|22
1634503930000|2021-10-17 20:52:10|434.13|430.03|434.17|430.07|434.28|430.18|434.13|430.03|19
1634503940000|2021-10-17 20:52:20|434.14|430.04|433.51|429.41|434.14|430.04|433.51|429.41|25
1634503950000|2021-10-17 20:52:30|433.48|429.38|433.51|429.41|433.53|429.43|433.36|429.26|18
1634503960000|2021-10-17 20:52:40|433.48|429.38|433.15|429.05|433.5|429.4|433.14|429.04|27
1634503970000|2021-10-17 20:52:50|433.16|429.06|433.17|429.07|433.21|429.11|433.15|429.05|17
1634503980000|2021-10-17 20:53:00|433.16|429.06|432.87|428.77|433.16|429.06|432.73|428.63|27
1634503990000|2021-10-17 20:53:10|432.88|428.78|432.7|428.6|432.93|428.83|432.7|428.6|25
1634504000000|2021-10-17 20:53:20|432.68|428.58|432.35|428.25|432.68|428.58|432.28|428.18|31
1634504010000|2021-10-17 20:53:30|432.36|428.26|432.55|428.45|432.55|428.45|432.3|428.2|23
1634504020000|2021-10-17 20:53:40|432.69|428.59|433.23|429.13|433.37|429.27|432.69|428.59|28
1634504030000|2021-10-17 20:53:50|433.21|429.11|432.85|428.75|433.21|429.11|432.84|428.74|25
1634504040000|2021-10-17 20:54:00|432.77|428.67|432.44|428.34|432.77|428.67|432.38|428.28|20
1634504050000|2021-10-17 20:54:10|432.45|428.35|433|428.9|433.03|428.93|432.45|428.35|27
1634504060000|2021-10-17 20:54:20|433.07|428.97|432.92|428.82|433.13|429.03|432.92|428.82|18
1634504070000|2021-10-17 20:54:30|432.86|428.76|432.53|428.43|432.9|428.8|432.53|428.43|28
1634504080000|2021-10-17 20:54:40|432.56|428.46|432.34|428.24|432.64|428.54|432.27|428.17|23
1634504090000|2021-10-17 20:54:50|432.36|428.26|432.35|428.25|432.58|428.48|432.35|428.25|18
1634504100000|2021-10-17 20:55:00|432.36|428.26|432.31|428.21|432.37|428.27|432.22|428.12|24
1634504110000|2021-10-17 20:55:10|432.3|428.2|432.8|428.7|432.81|428.71|432.27|428.17|32
1634504120000|2021-10-17 20:55:20|432.81|428.71|432.17|428.07|432.86|428.76|432.17|428.07|19
1634504130000|2021-10-17 20:55:30|432.14|428.04|432.49|428.39|432.49|428.39|432.06|427.96|25
1634504140000|2021-10-17 20:55:40|432.62|428.52|432.25|428.15|432.78|428.68|432.25|428.15|31
1634504150000|2021-10-17 20:55:50|432.26|428.16|432.01|427.91|432.36|428.26|431.99|427.89|29
1634504160000|2021-10-17 20:56:00|432.02|427.92|432.13|428.03|432.15|428.05|431.97|427.87|18
1634504170000|2021-10-17 20:56:10|432.12|428.02|432.02|427.92|432.24|428.14|432.02|427.92|22
1634504180000|2021-10-17 20:56:20|432.01|427.91|432.09|427.99|432.09|427.99|431.86|427.76|22
1634504190000|2021-10-17 20:56:30|432.08|427.98|432.32|428.22|432.34|428.24|432.08|427.98|18
1634504200000|2021-10-17 20:56:40|432.29|428.19|432.19|428.09|432.29|428.19|432.19|428.09|11
1634504210000|2021-10-17 20:56:50|432.25|428.15|432.27|428.17|432.3|428.2|432.25|428.15|12
1634504220000|2021-10-17 20:57:00|432.25|428.15|432.38|428.28|432.38|428.28|432.2|428.1|13
1634504230000|2021-10-17 20:57:10|432.39|428.29|432.56|428.46|432.64|428.54|432.38|428.28|24
1634504240000|2021-10-17 20:57:20|432.59|428.49|432.61|428.51|432.61|428.51|432.58|428.48|9
1634504250000|2021-10-17 20:57:30|432.6|428.5|432.57|428.47|432.6|428.5|432.56|428.46|10
1634504260000|2021-10-17 20:57:40|432.5|428.4|432.29|428.19|432.5|428.4|432.29|428.19|14
1634504270000|2021-10-17 20:57:50|432.3|428.2|432.45|428.35|432.46|428.36|432.25|428.15|15
1634504280000|2021-10-17 20:58:00|432.44|428.34|432.49|428.39|432.5|428.4|432.44|428.34|9
1634504290000|2021-10-17 20:58:10|432.51|428.41|432.61|428.51|432.61|428.51|432.49|428.39|12
1634504300000|2021-10-17 20:58:20|432.62|428.52|432.49|428.39|432.66|428.56|432.49|428.39|19
1634504310000|2021-10-17 20:58:30|432.48|428.38|432.5|428.4|432.52|428.42|432.44|428.34|20
1634504320000|2021-10-17 20:58:40|432.49|428.39|432.72|428.62|432.72|428.62|432.45|428.35|16
1634504330000|2021-10-17 20:58:50|432.73|428.63|432.81|428.71|432.93|428.83|432.73|428.63|20
1634504340000|2021-10-17 20:59:00|432.8|428.7|432.76|428.66|432.8|428.7|432.73|428.63|14
1634504350000|2021-10-17 20:59:10|432.77|428.67|432.81|428.71|432.84|428.74|432.77|428.67|9
1634504360000|2021-10-17 20:59:20|432.84|428.74|432.58|428.48|432.84|428.74|432.58|428.48|18
1634504370000|2021-10-17 20:59:30|432.57|428.47|432.62|428.52|432.62|428.52|432.54|428.44|12
1634504380000|2021-10-17 20:59:40|432.61|428.51|432.62|428.52|432.67|428.57|432.59|428.49|16
1634504390000|2021-10-17 20:59:50|432.61|428.51|432.3|428.2|432.61|428.51|432.3|428.2|25
1634504400000|2021-10-17 21:00:00|432.29|428.19|431.59|427.49|432.3|428.2|431.59|427.49|28
1634504410000|2021-10-17 21:00:10|431.58|427.48|431.9|427.8|432.13|428.03|431.49|427.39|31
1634504420000|2021-10-17 21:00:20|431.88|427.78|431.71|427.61|431.89|427.79|431.57|427.47|21
1634504430000|2021-10-17 21:00:30|431.72|427.62|431.64|427.54|431.75|427.65|431.64|427.54|19
1634504440000|2021-10-17 21:00:40|431.63|427.53|431.28|427.18|431.63|427.53|431.05|426.95|20
1634504450000|2021-10-17 21:00:50|431.29|427.19|432.12|428.02|432.12|428.02|431.29|427.19|28
1634504460000|2021-10-17 21:01:00|432.11|428.01|431.99|427.89|432.23|428.13|431.98|427.88|27
1634504470000|2021-10-17 21:01:10|431.98|427.88|431.34|427.24|431.98|427.88|431.33|427.23|35
1634504480000|2021-10-17 21:01:20|431.32|427.22|431.56|427.46|431.73|427.63|431.3|427.2|21
1634504490000|2021-10-17 21:01:30|431.57|427.47|431.76|427.66|431.93|427.83|431.57|427.47|23
1634504500000|2021-10-17 21:01:40|431.68|427.58|431.69|427.59|431.69|427.59|431.57|427.47|20
1634504510000|2021-10-17 21:01:50|431.7|427.6|431.78|427.68|431.84|427.74|431.7|427.6|17
1634504520000|2021-10-17 21:02:00|431.79|427.69|431.78|427.68|431.79|427.69|431.76|427.66|9
1634504530000|2021-10-17 21:02:10|431.79|427.69|431.98|427.88|432.09|427.99|431.79|427.69|22
1634504540000|2021-10-17 21:02:20|431.95|427.85|431.95|427.85|431.97|427.87|431.87|427.77|22
1634504550000|2021-10-17 21:02:30|432.01|427.91|432.19|428.09|432.28|428.18|432.01|427.91|22
1634504560000|2021-10-17 21:02:40|432.2|428.1|432.16|428.06|432.2|428.1|432.16|428.06|9
1634504570000|2021-10-17 21:02:50|432.15|428.05|432|427.9|432.15|428.05|431.91|427.81|20
1634504580000|2021-10-17 21:03:00|432.04|427.94|432.25|428.15|432.35|428.25|432.04|427.94|24
1634504590000|2021-10-17 21:03:10|432.26|428.16|432.32|428.22|432.32|428.22|432.26|428.16|15
1634504600000|2021-10-17 21:03:20|432.36|428.26|432.39|428.29|432.39|428.29|432.36|428.26|7
1634504610000|2021-10-17 21:03:30|432.4|428.3|432.26|428.16|432.4|428.3|432.26|428.16|13
1634504620000|2021-10-17 21:03:40|432.24|428.14|432.08|427.98|432.24|428.14|432.07|427.97|13
1634504630000|2021-10-17 21:03:50|432.07|427.97|432.38|428.28|432.38|428.28|432.06|427.96|20
1634504640000|2021-10-17 21:04:00|432.4|428.3|432.48|428.38|432.56|428.46|432.4|428.3|19
1634504650000|2021-10-17 21:04:10|432.5|428.4|432.5|428.4|432.61|428.51|432.5|428.4|13
1634504660000|2021-10-17 21:04:20|432.49|428.39|432.33|428.23|432.5|428.4|432.27|428.17|17
1634504670000|2021-10-17 21:04:30|432.36|428.26|432.16|428.06|432.45|428.35|432.16|428.06|25
1634504680000|2021-10-17 21:04:40|432.15|428.05|432.55|428.45|432.55|428.45|432.15|428.05|22
1634504690000|2021-10-17 21:04:50|432.57|428.47|432.71|428.61|432.72|428.62|432.56|428.46|25
1634504700000|2021-10-17 21:05:00|432.72|428.62|431.76|427.66|432.78|428.68|431.29|427.19|24
1634504710000|2021-10-17 21:05:10|431.8|427.7|432.12|428.02|432.12|428.02|431.78|427.68|21
1634504720000|2021-10-17 21:05:20|432.11|428.01|432.61|428.51|432.61|428.51|432.11|428.01|24
1634504730000|2021-10-17 21:05:30|432.62|428.52|432.76|428.66|432.81|428.71|432.61|428.51|17
1634504740000|2021-10-17 21:05:40|432.74|428.64|432.79|428.69|432.79|428.69|432.63|428.53|19
1634504750000|2021-10-17 21:05:50|432.8|428.7|432.91|428.81|433.11|429.01|432.79|428.69|23
1634504760000|2021-10-17 21:06:00|432.89|428.79|432.97|428.87|433.07|428.97|432.89|428.79|21
1634504770000|2021-10-17 21:06:10|432.98|428.88|433.19|429.09|433.19|429.09|432.82|428.72|25
1634504780000|2021-10-17 21:06:20|433.18|429.08|432.95|428.85|433.2|429.1|432.93|428.83|17
1634504790000|2021-10-17 21:06:30|432.96|428.86|432.94|428.84|432.96|428.86|432.94|428.84|3
1634504800000|2021-10-17 21:06:40|432.95|428.85|433.19|429.09|433.2|429.1|432.95|428.85|13
1634504810000|2021-10-17 21:06:50|433.2|429.1|433.17|429.07|433.2|429.1|433.15|429.05|13
1634504820000|2021-10-17 21:07:00|433.19|429.09|433.18|429.08|433.2|429.1|433.18|429.08|11
1634504830000|2021-10-17 21:07:10|433.19|429.09|433.15|429.05|433.34|429.24|433.14|429.04|23
1634504840000|2021-10-17 21:07:20|433.2|429.1|433.2|429.1|433.2|429.1|433.17|429.07|10
1634504850000|2021-10-17 21:07:30|433.17|429.07|433.25|429.15|433.25|429.15|433.17|429.07|7
1634504860000|2021-10-17 21:07:40|433.24|429.14|433.1|429|433.24|429.14|433|428.9|10
1634504870000|2021-10-17 21:07:50|433.03|428.93|433.55|429.45|433.58|429.48|432.99|428.89|22
1634504880000|2021-10-17 21:08:00|433.52|429.42|433.41|429.31|433.57|429.47|433.41|429.31|16
1634504890000|2021-10-17 21:08:10|433.42|429.32|433.19|429.09|433.42|429.32|433.19|429.09|21
1634504900000|2021-10-17 21:08:20|433.18|429.08|433.2|429.1|433.2|429.1|433.1|429|13
1634504910000|2021-10-17 21:08:30|433.23|429.13|433.22|429.12|433.27|429.17|433.22|429.12|11
1634504920000|2021-10-17 21:08:40|433.21|429.11|433.2|429.1|433.23|429.13|433.2|429.1|5
1634504930000|2021-10-17 21:08:50|433.21|429.11|433.22|429.12|433.23|429.13|433.21|429.11|4
1634504940000|2021-10-17 21:09:00|433.21|429.11|433.49|429.39|433.49|429.39|433.21|429.11|10
1634504950000|2021-10-17 21:09:10|433.48|429.38|433.34|429.24|433.51|429.41|433.34|429.24|12
1634504960000|2021-10-17 21:09:20|433.3|429.2|433.42|429.32|433.43|429.33|433.3|429.2|7
1634504970000|2021-10-17 21:09:30|433.41|429.31|433.51|429.41|433.53|429.43|433.4|429.3|10
1634504980000|2021-10-17 21:09:40|433.5|429.4|433.53|429.43|433.63|429.53|433.49|429.39|15
1634504990000|2021-10-17 21:09:50|433.54|429.44|433.49|429.39|433.54|429.44|433.46|429.36|11
1634505000000|2021-10-17 21:10:00|433.5|429.4|433.63|429.53|433.63|429.53|433.48|429.38|9
1634505010000|2021-10-17 21:10:10|433.61|429.51|433.57|429.47|433.61|429.51|433.42|429.32|19
1634505020000|2021-10-17 21:10:20|433.61|429.51|433.93|429.83|433.93|429.83|433.57|429.47|27
1634505030000|2021-10-17 21:10:30|434.01|429.91|434.15|430.05|434.25|430.15|433.94|429.84|20
1634505040000|2021-10-17 21:10:40|434.14|430.04|434.2|430.1|434.2|430.1|434.1|430|16
1634505050000|2021-10-17 21:10:50|434.3|430.2|434.75|430.65|434.85|430.75|434.3|430.2|21
1634505060000|2021-10-17 21:11:00|434.78|430.68|434.86|430.76|434.86|430.76|434.75|430.65|15
1634505070000|2021-10-17 21:11:10|434.85|430.75|434.54|430.44|434.96|430.86|434.47|430.37|25
1634505080000|2021-10-17 21:11:20|434.6|430.5|434.45|430.35|434.6|430.5|434.45|430.35|19
1634505090000|2021-10-17 21:11:30|434.5|430.4|434.29|430.19|434.5|430.4|434.25|430.15|20
1634505100000|2021-10-17 21:11:40|434.26|430.16|434.27|430.17|434.3|430.2|434.23|430.13|9
1634505110000|2021-10-17 21:11:50|434.3|430.2|434.69|430.59|434.69|430.59|434.28|430.18|22
1634505120000|2021-10-17 21:12:00|434.73|430.63|434.95|430.85|435.04|430.94|434.6|430.5|31
1634505130000|2021-10-17 21:12:10|434.98|430.88|434.79|430.69|434.98|430.88|434.74|430.64|22
1634505140000|2021-10-17 21:12:20|434.78|430.68|434.86|430.76|434.86|430.76|434.73|430.63|13
1634505150000|2021-10-17 21:12:30|434.87|430.77|434.86|430.76|434.9|430.8|434.81|430.71|23
1634505160000|2021-10-17 21:12:40|434.85|430.75|434.89|430.79|434.89|430.79|434.8|430.7|15
1634505170000|2021-10-17 21:12:50|434.9|430.8|434.83|430.73|434.99|430.89|434.75|430.65|14
1634505180000|2021-10-17 21:13:00|434.87|430.77|434.91|430.81|435.08|430.98|434.86|430.76|19
1634505190000|2021-10-17 21:13:10|434.94|430.84|435|430.9|435|430.9|434.94|430.84|7
1634505200000|2021-10-17 21:13:20|434.99|430.89|435.31|431.21|435.4|431.3|434.99|430.89|17
1634505210000|2021-10-17 21:13:30|435.34|431.24|435.06|430.96|435.34|431.24|435.01|430.91|17
1634505220000|2021-10-17 21:13:40|435.05|430.95|434.95|430.85|435.12|431.02|434.95|430.85|19
1634505230000|2021-10-17 21:13:50|434.9|430.8|435.13|431.03|435.14|431.04|434.9|430.8|14
1634505240000|2021-10-17 21:14:00|435.12|431.02|435.09|430.99|435.12|431.02|434.94|430.84|14
1634505250000|2021-10-17 21:14:10|435.04|430.94|435|430.9|435.09|430.99|434.9|430.8|18
1634505260000|2021-10-17 21:14:20|434.96|430.86|435.01|430.91|435.04|430.94|434.9|430.8|19
1634505270000|2021-10-17 21:14:30|434.95|430.85|434.94|430.84|435|430.9|434.94|430.84|14
1634505280000|2021-10-17 21:14:40|434.93|430.83|435|430.9|435|430.9|434.93|430.83|6
1634505290000|2021-10-17 21:14:50|434.99|430.89|434.9|430.8|435|430.9|434.9|430.8|14
1634505300000|2021-10-17 21:15:00|434.91|430.81|435.01|430.91|435.01|430.91|434.91|430.81|9
1634505310000|2021-10-17 21:15:10|434.99|430.89|434.9|430.8|434.99|430.89|434.9|430.8|11
1634505320000|2021-10-17 21:15:20|434.91|430.81|434.87|430.77|434.91|430.81|434.87|430.77|11
1634505330000|2021-10-17 21:15:30|434.95|430.85|435.06|430.96|435.08|430.98|434.95|430.85|11
1634505340000|2021-10-17 21:15:40|435.01|430.91|435.11|431.01|435.11|431.01|435|430.9|19
1634505350000|2021-10-17 21:15:50|435.12|431.02|435.22|431.12|435.22|431.12|435.12|431.02|8
1634505360000|2021-10-17 21:16:00|435.24|431.14|435.26|431.16|435.26|431.16|435.23|431.13|7
1634505370000|2021-10-17 21:16:10|435.17|431.07|435.1|431|435.2|431.1|435.1|431|8
1634505380000|2021-10-17 21:16:20|435.08|430.98|435.19|431.09|435.21|431.11|435.08|430.98|16
1634505390000|2021-10-17 21:16:30|435.17|431.07|435.04|430.94|435.17|431.07|435.01|430.91|18
1634505400000|2021-10-17 21:16:40|435.01|430.91|434.99|430.89|435.05|430.95|434.97|430.87|10
1634505410000|2021-10-17 21:16:50|435.01|430.91|435.01|430.91|435.01|430.91|434.98|430.88|9
1634505420000|2021-10-17 21:17:00|435.04|430.94|435|430.9|435.04|430.94|434.9|430.8|12
1634505430000|2021-10-17 21:17:10|434.98|430.88|435|430.9|435|430.9|434.98|430.88|2
1634505440000|2021-10-17 21:17:20|434.91|430.81|435.12|431.02|435.14|431.04|434.91|430.81|12
1634505450000|2021-10-17 21:17:30|435.1|431|435.19|431.09|435.19|431.09|435.08|430.98|16
1634505460000|2021-10-17 21:17:40|435.2|431.1|435.19|431.09|435.2|431.1|435.19|431.09|2
1634505470000|2021-10-17 21:17:50|435.2|431.1|435.16|431.06|435.2|431.1|435.15|431.05|6
1634505480000|2021-10-17 21:18:00|435.14|431.04|435.1|431|435.14|431.04|435.09|430.99|7
1634505490000|2021-10-17 21:18:10|435.09|430.99|435.09|430.99|435.12|431.02|435.09|430.99|9
1634505500000|2021-10-17 21:18:20|435.08|430.98|434.99|430.89|435.12|431.02|434.99|430.89|13
1634505510000|2021-10-17 21:18:30|434.95|430.85|434.95|430.85|434.98|430.88|434.95|430.85|3
1634505520000|2021-10-17 21:18:40|434.98|430.88|434.9|430.8|434.98|430.88|434.89|430.79|6
1634505530000|2021-10-17 21:18:50|434.88|430.78|434.8|430.7|434.88|430.78|434.78|430.68|11
1634505540000|2021-10-17 21:19:00|434.79|430.69|434.9|430.8|434.9|430.8|434.79|430.69|7
1634505550000|2021-10-17 21:19:10|434.87|430.77|434.8|430.7|434.89|430.79|434.8|430.7|8
1634505560000|2021-10-17 21:19:20|434.75|430.65|434.6|430.5|434.75|430.65|434.57|430.47|10
1634505570000|2021-10-17 21:19:30|434.68|430.58|434.7|430.6|434.7|430.6|434.6|430.5|5
1634505580000|2021-10-17 21:19:40|434.67|430.57|434.78|430.68|434.8|430.7|434.67|430.57|9
1634505590000|2021-10-17 21:19:50|434.9|430.8|434.98|430.88|435|430.9|434.84|430.74|14
1634505600000|2021-10-17 21:20:00|434.93|430.83|434.97|430.87|434.98|430.88|434.93|430.83|3
1634505610000|2021-10-17 21:20:10|434.94|430.84|434.89|430.79|434.95|430.85|434.84|430.74|10
1634505620000|2021-10-17 21:20:20|434.9|430.8|435.33|431.23|435.37|431.27|434.9|430.8|19
1634505630000|2021-10-17 21:20:30|435.27|431.17|435.57|431.47|435.65|431.55|435.27|431.17|19
1634505640000|2021-10-17 21:20:40|435.55|431.45|435.36|431.26|435.57|431.47|435.36|431.26|15
1634505650000|2021-10-17 21:20:50|435.35|431.25|435.3|431.2|435.35|431.25|435.29|431.19|9
1634505660000|2021-10-17 21:21:00|435.29|431.19|435.23|431.13|435.29|431.19|435.2|431.1|3
1634505670000|2021-10-17 21:21:10|435.21|431.11|435.35|431.25|435.35|431.25|435.21|431.11|6
1634505680000|2021-10-17 21:21:20|435.34|431.24|435.3|431.2|435.37|431.27|435.3|431.2|8
1634505690000|2021-10-17 21:21:30|435.29|431.19|435.28|431.18|435.31|431.21|435.28|431.18|6
1634505700000|2021-10-17 21:21:40|435.2|431.1|435.31|431.21|435.31|431.21|435.19|431.09|17
1634505710000|2021-10-17 21:21:50|435.3|431.2|435.11|431.01|435.3|431.2|435.11|431.01|8
1634505720000|2021-10-17 21:22:00|435.12|431.02|435.11|431.01|435.12|431.02|435.09|430.99|6
1634505730000|2021-10-17 21:22:10|435.1|431|435.1|431|435.1|431|435.08|430.98|3
1634505740000|2021-10-17 21:22:20|435.11|431.01|435.1|431|435.18|431.08|435.1|431|11
1634505750000|2021-10-17 21:22:30|435.12|431.02|435.2|431.1|435.22|431.12|435.07|430.97|15
1634505760000|2021-10-17 21:22:40|435.19|431.09|435.06|430.96|435.21|431.11|435.06|430.96|18
1634505770000|2021-10-17 21:22:50|435.09|430.99|435.11|431.01|435.11|431.01|435.09|430.99|2
1634505780000|2021-10-17 21:23:00|435.1|431|435.1|431|435.1|431|435.1|431|1
1634505790000|2021-10-17 21:23:10|435.11|431.01|435.19|431.09|435.3|431.2|435.1|431|18
1634505800000|2021-10-17 21:23:20|435.18|431.08|435.24|431.14|435.24|431.14|435.14|431.04|13
1634505810000|2021-10-17 21:23:30|435.22|431.12|435.21|431.11|435.22|431.12|435.19|431.09|7
1634505820000|2021-10-17 21:23:40|435.19|431.09|435.22|431.12|435.23|431.13|435.19|431.09|12
1634505830000|2021-10-17 21:23:50|435.23|431.13|435.22|431.12|435.23|431.13|435.2|431.1|4
1634505840000|2021-10-17 21:24:00|435.23|431.13|435.22|431.12|435.23|431.13|435.22|431.12|2
1634505850000|2021-10-17 21:24:10|435.26|431.16|435.23|431.13|435.26|431.16|435.16|431.06|11
1634505860000|2021-10-17 21:24:20|435.26|431.16|435.23|431.13|435.26|431.16|435.19|431.09|19
1634505870000|2021-10-17 21:24:30|435.24|431.14|435.23|431.13|435.24|431.14|435.2|431.1|6
1634505880000|2021-10-17 21:24:40|435.26|431.16|435.28|431.18|435.29|431.19|435.23|431.13|7
1634505890000|2021-10-17 21:24:50|435.27|431.17|435.27|431.17|435.29|431.19|435.27|431.17|8
1634505900000|2021-10-17 21:25:00|435.29|431.19|435.5|431.4|435.5|431.4|435.28|431.18|14
1634505910000|2021-10-17 21:25:10|435.49|431.39|435.47|431.37|435.5|431.4|435.43|431.33|10
1634505920000|2021-10-17 21:25:20|435.46|431.36|435.4|431.3|435.46|431.36|435.4|431.3|7
1634505930000|2021-10-17 21:25:30|435.39|431.29|435.3|431.2|435.39|431.29|435.3|431.2|6
1634505940000|2021-10-17 21:25:40|435.31|431.21|435.3|431.2|435.31|431.21|435.3|431.2|6
1634505950000|2021-10-17 21:25:50|435.29|431.19|435.29|431.19|435.35|431.25|435.29|431.19|9
1634505960000|2021-10-17 21:26:00|435.25|431.15|435.21|431.11|435.27|431.17|435.21|431.11|8
1634505970000|2021-10-17 21:26:10|435.23|431.13|435.25|431.15|435.28|431.18|435.21|431.11|8
1634505980000|2021-10-17 21:26:20|435.23|431.13|435.23|431.13|435.25|431.15|435.22|431.12|8
1634505990000|2021-10-17 21:26:30|435.25|431.15|435.19|431.09|435.25|431.15|435.15|431.05|14
1634506000000|2021-10-17 21:26:40|435.14|431.04|435.11|431.01|435.15|431.05|435.1|431|15
1634506010000|2021-10-17 21:26:50|435.15|431.05|435.08|430.98|435.16|431.06|435.07|430.97|12
1634506020000|2021-10-17 21:27:00|435.09|430.99|435.03|430.93|435.09|430.99|435.02|430.92|16
1634506030000|2021-10-17 21:27:10|435.02|430.92|435.04|430.94|435.07|430.97|435.02|430.92|10
1634506040000|2021-10-17 21:27:20|435.03|430.93|435.03|430.93|435.07|430.97|435.02|430.92|8
1634506050000|2021-10-17 21:27:30|435.05|430.95|435.07|430.97|435.07|430.97|435.02|430.92|13
1634506060000|2021-10-17 21:27:40|435.06|430.96|435.08|430.98|435.09|430.99|435.04|430.94|11
1634506070000|2021-10-17 21:27:50|435.07|430.97|435.07|430.97|435.09|430.99|435.03|430.93|13
1634506080000|2021-10-17 21:28:00|435.04|430.94|435.05|430.95|435.12|431.02|435.04|430.94|10
1634506090000|2021-10-17 21:28:10|435.09|430.99|435.08|430.98|435.12|431.02|435.03|430.93|11
1634506100000|2021-10-17 21:28:20|435.1|431|435.04|430.94|435.1|431|434.98|430.88|15
1634506110000|2021-10-17 21:28:30|435.06|430.96|434.8|430.7|435.09|430.99|434.8|430.7|17
1634506120000|2021-10-17 21:28:40|434.88|430.78|435.04|430.94|435.05|430.95|434.88|430.78|14
1634506130000|2021-10-17 21:28:50|435.03|430.93|434.85|430.75|435.03|430.93|434.85|430.75|11
1634506140000|2021-10-17 21:29:00|434.8|430.7|435.04|430.94|435.09|430.99|434.8|430.7|10
1634506150000|2021-10-17 21:29:10|435.03|430.93|435.03|430.93|435.09|430.99|435.03|430.93|14
1634506160000|2021-10-17 21:29:20|435.02|430.92|435|430.9|435.09|430.99|434.97|430.87|16
1634506170000|2021-10-17 21:29:30|434.99|430.89|434.97|430.87|435|430.9|434.94|430.84|7
1634506180000|2021-10-17 21:29:40|434.92|430.82|434.8|430.7|435|430.9|434.8|430.7|12
1634506190000|2021-10-17 21:29:50|434.9|430.8|434.79|430.69|434.9|430.8|434.74|430.64|16
1634506200000|2021-10-17 21:30:00|434.78|430.68|434.81|430.71|434.82|430.72|434.78|430.68|11
1634506210000|2021-10-17 21:30:10|434.8|430.7|434.71|430.61|434.8|430.7|434.7|430.6|8
1634506220000|2021-10-17 21:30:20|434.75|430.65|434.68|430.58|434.75|430.65|434.6|430.5|13
1634506230000|2021-10-17 21:30:30|434.7|430.6|434.7|430.6|434.7|430.6|434.7|430.6|1
1634506240000|2021-10-17 21:30:40|434.69|430.59|434.69|430.59|434.7|430.6|434.68|430.58|5
1634506250000|2021-10-17 21:30:50|434.7|430.6|434.69|430.59|434.7|430.6|434.69|430.59|4
1634506260000|2021-10-17 21:31:00|434.68|430.58|434.64|430.54|434.7|430.6|434.63|430.53|5
1634506270000|2021-10-17 21:31:10|434.63|430.53|434.66|430.56|434.7|430.6|434.63|430.53|14
1634506280000|2021-10-17 21:31:20|434.7|430.6|434.66|430.56|434.7|430.6|434.63|430.53|11
1634506290000|2021-10-17 21:31:30|434.63|430.53|434.67|430.57|434.7|430.6|434.63|430.53|13
1634506300000|2021-10-17 21:31:40|434.66|430.56|434.7|430.6|434.7|430.6|434.64|430.54|14
1634506310000|2021-10-17 21:31:50|434.65|430.55|434.7|430.6|434.7|430.6|434.64|430.54|8
1634506320000|2021-10-17 21:32:00|434.67|430.57|434.67|430.57|434.7|430.6|434.64|430.54|11
1634506330000|2021-10-17 21:32:10|434.65|430.55|434.67|430.57|434.7|430.6|434.64|430.54|12
1634506340000|2021-10-17 21:32:20|434.69|430.59|434.68|430.58|434.7|430.6|434.65|430.55|9
1634506350000|2021-10-17 21:32:30|434.67|430.57|434.73|430.63|434.73|430.63|434.67|430.57|4
1634506360000|2021-10-17 21:32:40|434.72|430.62|434.72|430.62|434.73|430.63|434.7|430.6|7
1634506370000|2021-10-17 21:32:50|434.7|430.6|434.72|430.62|434.74|430.64|434.69|430.59|14
1634506380000|2021-10-17 21:33:00|434.7|430.6|434.7|430.6|434.74|430.64|434.69|430.59|11
1634506390000|2021-10-17 21:33:10|434.72|430.62|434.8|430.7|434.8|430.7|434.71|430.61|7
1634506400000|2021-10-17 21:33:20|434.79|430.69|434.72|430.62|434.79|430.69|434.69|430.59|9
1634506410000|2021-10-17 21:33:30|434.71|430.61|434.6|430.5|434.72|430.62|434.6|430.5|12
1634506420000|2021-10-17 21:33:40|434.65|430.55|434.63|430.53|434.65|430.55|434.61|430.51|3
1634506430000|2021-10-17 21:33:50|434.61|430.51|434.7|430.6|434.7|430.6|434.61|430.51|6
1634506440000|2021-10-17 21:34:00|434.75|430.65|434.65|430.55|434.75|430.65|434.65|430.55|2
1634506450000|2021-10-17 21:34:10|434.67|430.57|434.75|430.65|434.75|430.65|434.65|430.55|5
1634506460000|2021-10-17 21:34:20|434.65|430.55|434.65|430.55|434.75|430.65|434.65|430.55|3
1634506470000|2021-10-17 21:34:30|434.67|430.57|434.56|430.46|434.67|430.57|434.56|430.46|5
1634506480000|2021-10-17 21:34:40|434.55|430.45|434.56|430.46|434.58|430.48|434.55|430.45|4
1634506490000|2021-10-17 21:34:50|434.6|430.5|434.65|430.55|434.67|430.57|434.6|430.5|3
1634506500000|2021-10-17 21:35:00|434.68|430.58|434.67|430.57|434.69|430.59|434.63|430.53|8
1634506510000|2021-10-17 21:35:10|434.7|430.6|434.68|430.58|434.7|430.6|434.62|430.52|5
1634506520000|2021-10-17 21:35:20|434.66|430.56|434.8|430.7|434.8|430.7|434.6|430.5|15
1634506530000|2021-10-17 21:35:30|434.72|430.62|434.72|430.62|434.72|430.62|434.72|430.62|1
1634506540000|2021-10-17 21:35:40|434.79|430.69|434.79|430.69|434.79|430.69|434.79|430.69|1
1634506550000|2021-10-17 21:35:50|434.81|430.71|434.85|430.75|434.85|430.75|434.78|430.68|5
1634506570000|2021-10-17 21:36:10|434.9|430.8|434.85|430.75|434.9|430.8|434.78|430.68|3
1634506580000|2021-10-17 21:36:20|434.83|430.73|434.83|430.73|434.83|430.73|434.83|430.73|1
1634506590000|2021-10-17 21:36:30|434.9|430.8|434.8|430.7|434.9|430.8|434.8|430.7|3
1634506600000|2021-10-17 21:36:40|434.88|430.78|434.88|430.78|434.88|430.78|434.88|430.78|1
1634506630000|2021-10-17 21:37:10|434.81|430.71|434.88|430.78|434.88|430.78|434.81|430.71|2
1634506640000|2021-10-17 21:37:20|434.84|430.74|434.83|430.73|434.95|430.85|434.81|430.71|9
1634506650000|2021-10-17 21:37:30|434.89|430.79|435.01|430.91|435.01|430.91|434.83|430.73|13
1634506660000|2021-10-17 21:37:40|435|430.9|435|430.9|435.02|430.92|434.99|430.89|8
1634506670000|2021-10-17 21:37:50|435.03|430.93|435.03|430.93|435.07|430.97|434.99|430.89|11
1634506680000|2021-10-17 21:38:00|435.06|430.96|435.06|430.96|435.1|431|435.02|430.92|11
1634506690000|2021-10-17 21:38:10|435.1|431|435.13|431.03|435.2|431.1|435.1|431|8
1634506700000|2021-10-17 21:38:20|435.16|431.06|435.17|431.07|435.17|431.07|435.16|431.06|2
1634506710000|2021-10-17 21:38:30|435.18|431.08|435.18|431.08|435.18|431.08|435.18|431.08|1
1634506730000|2021-10-17 21:38:50|435.17|431.07|435.8|431.7|435.8|431.7|435.17|431.07|10
1634506740000|2021-10-17 21:39:00|435.79|431.69|435.8|431.7|435.8|431.7|435.77|431.67|3
1634506760000|2021-10-17 21:39:20|435.81|431.71|435.81|431.71|435.81|431.71|435.77|431.67|6
1634506770000|2021-10-17 21:39:30|435.77|431.67|435.89|431.79|435.89|431.79|435.77|431.67|7
1634506780000|2021-10-17 21:39:40|435.94|431.84|436|431.9|436.1|432|435.88|431.78|20
1634506790000|2021-10-17 21:39:50|435.99|431.89|435.9|431.8|435.99|431.89|435.9|431.8|5
1634506800000|2021-10-17 21:40:00|435.91|431.81|435.91|431.81|435.91|431.81|435.91|431.81|1
1634506810000|2021-10-17 21:40:10|435.94|431.84|435.99|431.89|436|431.9|435.91|431.81|6
1634506820000|2021-10-17 21:40:20|435.94|431.84|435.99|431.89|436.06|431.96|435.94|431.84|12
1634506830000|2021-10-17 21:40:30|436.07|431.97|436.02|431.92|436.12|432.02|436|431.9|10
1634506840000|2021-10-17 21:40:40|436.1|432|436.16|432.06|436.2|432.1|436.03|431.93|11
1634506850000|2021-10-17 21:40:50|436.11|432.01|436.11|432.01|436.2|432.1|436.11|432.01|10
1634506860000|2021-10-17 21:41:00|436.15|432.05|436.11|432.01|436.15|432.05|436.11|432.01|6
1634506870000|2021-10-17 21:41:10|436.14|432.04|436.11|432.01|436.26|432.16|436.11|432.01|9
1634506880000|2021-10-17 21:41:20|436.17|432.07|436.11|432.01|436.17|432.07|436.11|432.01|2
1634506890000|2021-10-17 21:41:30|436.27|432.17|436.29|432.19|436.39|432.29|436.11|432.01|15
1634506900000|2021-10-17 21:41:40|436.33|432.23|436.35|432.25|436.35|432.25|436.33|432.23|3
1634506910000|2021-10-17 21:41:50|436.45|432.35|436.48|432.38|436.52|432.42|436.44|432.34|8
1634506920000|2021-10-17 21:42:00|436.53|432.43|436.52|432.42|436.59|432.49|436.48|432.38|5
1634506930000|2021-10-17 21:42:10|436.48|432.38|436.48|432.38|436.53|432.43|436.46|432.36|8
1634506940000|2021-10-17 21:42:20|436.52|432.42|436.5|432.4|436.57|432.47|436.49|432.39|9
1634506960000|2021-10-17 21:42:40|436.66|432.56|436.67|432.57|436.77|432.67|436.51|432.41|11
1634506970000|2021-10-17 21:42:50|436.7|432.6|437.04|432.94|437.11|433.01|436.68|432.58|19
1634506980000|2021-10-17 21:43:00|437.11|433.01|437.7|433.6|437.7|433.6|437.05|432.95|15
1634506990000|2021-10-17 21:43:10|437.68|433.58|437.85|433.75|437.9|433.8|437.68|433.58|13
1634507000000|2021-10-17 21:43:20|437.94|433.84|437.82|433.72|438.08|433.98|437.82|433.72|23
1634507010000|2021-10-17 21:43:30|437.81|433.71|438.07|433.97|438.07|433.97|437.7|433.6|21
1634507020000|2021-10-17 21:43:40|438.11|434.01|438.65|434.55|438.7|434.6|438.11|434.01|22
1634507030000|2021-10-17 21:43:50|438.68|434.58|438.49|434.39|438.68|434.58|438.4|434.3|24
1634507040000|2021-10-17 21:44:00|438.5|434.4|438.55|434.45|438.57|434.47|438.47|434.37|18
1634507050000|2021-10-17 21:44:10|438.56|434.46|438.5|434.4|438.57|434.47|438.5|434.4|9
1634507060000|2021-10-17 21:44:20|438.47|434.37|437.96|433.86|438.49|434.39|437.96|433.86|15
1634507070000|2021-10-17 21:44:30|437.94|433.84|437.73|433.63|437.94|433.84|437.68|433.58|25
1634507080000|2021-10-17 21:44:40|437.71|433.61|438.06|433.96|438.1|434|437.67|433.57|17
1634507090000|2021-10-17 21:44:50|438.05|433.95|438.1|434|438.12|434.02|438.05|433.95|7
1634507100000|2021-10-17 21:45:00|438.03|433.93|437.62|433.52|438.03|433.93|437.62|433.52|19
1634507110000|2021-10-17 21:45:10|437.6|433.5|437.07|432.97|437.67|433.57|437.07|432.97|25
1634507120000|2021-10-17 21:45:20|437.09|432.99|437.22|433.12|437.29|433.19|437.07|432.97|15
1634507130000|2021-10-17 21:45:30|437.23|433.13|437.63|433.53|437.63|433.53|437.23|433.13|17
1634507140000|2021-10-17 21:45:40|437.59|433.49|437.61|433.51|437.61|433.51|437.59|433.49|6
1634507150000|2021-10-17 21:45:50|437.6|433.5|437.75|433.65|437.75|433.65|437.6|433.5|11
1634507160000|2021-10-17 21:46:00|437.81|433.71|437.59|433.49|437.82|433.72|437.59|433.49|17
1634507170000|2021-10-17 21:46:10|437.62|433.52|437.54|433.44|437.67|433.57|437.54|433.44|16
1634507180000|2021-10-17 21:46:20|437.53|433.43|437.34|433.24|437.54|433.44|437.31|433.21|16
1634507190000|2021-10-17 21:46:30|437.22|433.12|436.78|432.68|437.22|433.12|436.78|432.68|20
1634507200000|2021-10-17 21:46:40|436.8|432.7|436.85|432.75|436.85|432.75|436.76|432.66|15
1634507210000|2021-10-17 21:46:50|436.84|432.74|437.02|432.92|437.03|432.93|436.84|432.74|15
1634507220000|2021-10-17 21:47:00|437.03|432.93|437.16|433.06|437.16|433.06|437.03|432.93|8
1634507230000|2021-10-17 21:47:10|437.17|433.07|437.12|433.02|437.17|433.07|437.12|433.02|3
1634507240000|2021-10-17 21:47:20|437.13|433.03|437.13|433.03|437.14|433.04|437.13|433.03|7
1634507250000|2021-10-17 21:47:30|437.12|433.02|437.4|433.3|437.4|433.3|437.12|433.02|19
1634507260000|2021-10-17 21:47:40|437.39|433.29|437.7|433.6|437.7|433.6|437.39|433.29|11
1634507280000|2021-10-17 21:48:00|437.72|433.62|437.38|433.28|437.72|433.62|437.37|433.27|8
1634507290000|2021-10-17 21:48:10|437.33|433.23|437.11|433.01|437.35|433.25|437.11|433.01|15
1634507300000|2021-10-17 21:48:20|437.06|432.96|436.89|432.79|437.06|432.96|436.84|432.74|17
1634507310000|2021-10-17 21:48:30|436.88|432.78|437.04|432.94|437.07|432.97|436.84|432.74|16
1634507320000|2021-10-17 21:48:40|437.05|432.95|437.04|432.94|437.05|432.95|437.04|432.94|6
1634507330000|2021-10-17 21:48:50|437.01|432.91|437.05|432.95|437.05|432.95|436.95|432.85|12
1634507340000|2021-10-17 21:49:00|437.04|432.94|437.05|432.95|437.06|432.96|437.04|432.94|5
1634507350000|2021-10-17 21:49:10|437.06|432.96|437.05|432.95|437.06|432.96|437.05|432.95|2
1634507360000|2021-10-17 21:49:20|437.07|432.97|437.05|432.95|437.07|432.97|437.04|432.94|7
1634507370000|2021-10-17 21:49:30|437.07|432.97|437.05|432.95|437.08|432.98|437.05|432.95|9
1634507380000|2021-10-17 21:49:40|437.08|432.98|437.11|433.01|437.11|433.01|437.05|432.95|13
1634507390000|2021-10-17 21:49:50|437.1|433|437.09|432.99|437.12|433.02|437.09|432.99|12
1634507400000|2021-10-17 21:50:00|437.1|433|437.03|432.93|437.11|433.01|437.03|432.93|14
1634507410000|2021-10-17 21:50:10|437.01|432.91|436.81|432.71|437.01|432.91|436.81|432.71|10
1634507420000|2021-10-17 21:50:20|436.77|432.67|436.91|432.81|436.92|432.82|436.77|432.67|11
1634507430000|2021-10-17 21:50:30|436.92|432.82|436.95|432.85|436.95|432.85|436.88|432.78|7
1634507440000|2021-10-17 21:50:40|436.93|432.83|437.46|433.36|437.46|433.36|436.93|432.83|15
1634507450000|2021-10-17 21:50:50|437.55|433.45|437.7|433.6|437.7|433.6|437.55|433.45|4
1634507460000|2021-10-17 21:51:00|437.72|433.62|437.75|433.65|437.75|433.65|437.7|433.6|5
1634507470000|2021-10-17 21:51:10|437.85|433.75|437.96|433.86|437.96|433.86|437.85|433.75|4
1634507480000|2021-10-17 21:51:20|437.94|433.84|437.8|433.7|437.94|433.84|437.8|433.7|2
1634507490000|2021-10-17 21:51:30|437.83|433.73|437.92|433.82|438|433.9|437.8|433.7|8
1634507500000|2021-10-17 21:51:40|437.94|433.84|437.91|433.81|438|433.9|437.91|433.81|9
1634507510000|2021-10-17 21:51:50|437.99|433.89|437.91|433.81|437.99|433.89|437.89|433.79|6
1634507520000|2021-10-17 21:52:00|437.92|433.82|437.86|433.76|438.1|434|437.83|433.73|12
1634507530000|2021-10-17 21:52:10|437.87|433.77|437.65|433.55|437.88|433.78|437.63|433.53|18
1634507540000|2021-10-17 21:52:20|437.63|433.53|438.1|434|438.1|434|437.63|433.53|16
1634507550000|2021-10-17 21:52:30|438.11|434.01|438.05|433.95|438.11|434.01|438.04|433.94|9
1634507560000|2021-10-17 21:52:40|438.07|433.97|438.05|433.95|438.07|433.97|438.05|433.95|2
1634507570000|2021-10-17 21:52:50|438.06|433.96|438.05|433.95|438.06|433.96|438.05|433.95|2
1634507580000|2021-10-17 21:53:00|438.04|433.94|438.23|434.13|438.23|434.13|437.96|433.86|10
1634507590000|2021-10-17 21:53:10|438.12|434.02|438.5|434.4|438.5|434.4|438.12|434.02|8
1634507600000|2021-10-17 21:53:20|438.55|434.45|438.75|434.65|438.8|434.7|438.55|434.45|10
1634507610000|2021-10-17 21:53:30|438.72|434.62|438.7|434.6|438.72|434.62|438.7|434.6|5
1634507620000|2021-10-17 21:53:40|438.73|434.63|438.38|434.28|438.73|434.63|438.38|434.28|17
1634507630000|2021-10-17 21:53:50|438.32|434.22|438.35|434.25|438.35|434.25|438.2|434.1|12
1634507640000|2021-10-17 21:54:00|438.34|434.24|439|434.9|439|434.9|438.34|434.24|18
1634507650000|2021-10-17 21:54:10|439.04|434.94|438.88|434.78|439.11|435.01|438.88|434.78|13
1634507660000|2021-10-17 21:54:20|438.78|434.68|438.58|434.48|438.78|434.68|438.57|434.47|15
1634507670000|2021-10-17 21:54:30|438.56|434.46|438.98|434.88|438.98|434.88|438.56|434.46|13
1634507680000|2021-10-17 21:54:40|439|434.9|438.98|434.88|439|434.9|438.95|434.85|5
1634507690000|2021-10-17 21:54:50|439|434.9|439.05|434.95|439.05|434.95|439|434.9|2
1634507700000|2021-10-17 21:55:00|439.1|435|439.04|434.94|439.1|435|439.03|434.93|3
1634507710000|2021-10-17 21:55:10|438.97|434.87|439.05|434.95|439.05|434.95|438.92|434.82|9
1634507720000|2021-10-17 21:55:20|438.96|434.86|439.05|434.95|439.05|434.95|438.94|434.84|8
1634507730000|2021-10-17 21:55:30|439.09|434.99|438.8|434.7|439.09|434.99|438.8|434.7|8
1634507740000|2021-10-17 21:55:40|438.75|434.65|439|434.9|439|434.9|438.69|434.59|7
1634507750000|2021-10-17 21:55:50|438.84|434.74|439.1|435|439.25|435.15|438.84|434.74|14
1634507760000|2021-10-17 21:56:00|439.06|434.96|439.3|435.2|439.41|435.31|439.06|434.96|15
1634507770000|2021-10-17 21:56:10|439.36|435.26|439.68|435.58|439.83|435.73|439.36|435.26|26
1634507780000|2021-10-17 21:56:20|439.71|435.61|439.55|435.45|439.71|435.61|439.55|435.45|21
1634507790000|2021-10-17 21:56:30|439.56|435.46|439.85|435.75|439.85|435.75|439.42|435.32|23
1634507800000|2021-10-17 21:56:40|439.9|435.8|440|435.9|440|435.9|439.83|435.73|8
1634507810000|2021-10-17 21:56:50|440.01|435.91|439.67|435.57|440.05|435.95|439.62|435.52|14
1634507820000|2021-10-17 21:57:00|439.55|435.45|439.89|435.79|439.89|435.79|439.41|435.31|28
1634507830000|2021-10-17 21:57:10|439.95|435.85|440|435.9|440.05|435.95|439.9|435.8|9
1634507840000|2021-10-17 21:57:20|439.95|435.85|439.94|435.84|439.96|435.86|439.85|435.75|12
1634507850000|2021-10-17 21:57:30|440|435.9|439.9|435.8|440|435.9|439.9|435.8|7
1634507860000|2021-10-17 21:57:40|439.85|435.75|439.55|435.45|439.87|435.77|439.45|435.35|18
1634507870000|2021-10-17 21:57:50|439.57|435.47|440.09|435.99|440.1|436|439.57|435.47|16
1634507880000|2021-10-17 21:58:00|440.1|436|439.9|435.8|440.1|436|439.9|435.8|6
1634507890000|2021-10-17 21:58:10|439.87|435.77|439.43|435.33|439.87|435.77|439.43|435.33|22
1634507900000|2021-10-17 21:58:20|439.35|435.25|439.59|435.49|439.59|435.49|439.35|435.25|14
1634507910000|2021-10-17 21:58:30|439.62|435.52|439.85|435.75|439.9|435.8|439.58|435.48|17
1634507920000|2021-10-17 21:58:40|439.82|435.72|439.68|435.58|439.9|435.8|439.68|435.58|12
1634507930000|2021-10-17 21:58:50|439.64|435.54|439.62|435.52|439.64|435.54|439.59|435.49|3
1634507940000|2021-10-17 21:59:00|439.6|435.5|439.85|435.75|439.9|435.8|439.6|435.5|20
1634507950000|2021-10-17 21:59:10|439.89|435.79|440|435.9|440|435.9|439.83|435.73|7
1634507960000|2021-10-17 21:59:20|440.05|435.95|439.95|435.85|440.1|436|439.94|435.84|9
1634507970000|2021-10-17 21:59:30|439.86|435.76|439.85|435.75|439.9|435.8|439.81|435.71|9
1634507980000|2021-10-17 21:59:40|439.88|435.78|439.95|435.85|439.95|435.85|439.88|435.78|3
1634507990000|2021-10-17 21:59:50|439.89|435.79|439.82|435.72|439.89|435.79|439.81|435.71|5
1634508000000|2021-10-17 22:00:00|439.8|435.7|440.17|436.07|440.17|436.07|439.8|435.7|6
1634508010000|2021-10-17 22:00:10|440.14|436.04|440.1|436|440.14|436.04|439.93|435.83|23
1634508020000|2021-10-17 22:00:20|440.09|435.99|440.57|436.47|440.6|436.5|440.04|435.94|27
1634508030000|2021-10-17 22:00:30|440.58|436.48|440.52|436.42|440.85|436.75|440.49|436.39|21
1634508040000|2021-10-17 22:00:40|440.55|436.45|440.9|436.8|440.9|436.8|440.41|436.31|20
1634508050000|2021-10-17 22:00:50|440.89|436.79|440.75|436.65|440.9|436.8|440.75|436.65|7
1634508060000|2021-10-17 22:01:00|440.71|436.61|440.79|436.69|440.79|436.69|440.59|436.49|12
1634508070000|2021-10-17 22:01:10|440.9|436.8|440.98|436.88|441|436.9|440.72|436.62|12
1634508080000|2021-10-17 22:01:20|440.99|436.89|441.3|437.2|441.52|437.42|440.99|436.89|24
1634508090000|2021-10-17 22:01:30|441.31|437.21|441.43|437.33|441.49|437.39|441.31|437.21|19
1634508100000|2021-10-17 22:01:40|441.42|437.32|441.11|437.01|441.42|437.32|441.08|436.98|17
1634508110000|2021-10-17 22:01:50|441.16|437.06|441.15|437.05|441.25|437.15|441.1|437|19
1634508120000|2021-10-17 22:02:00|441.14|437.04|441.13|437.03|441.25|437.15|441.1|437|16
1634508130000|2021-10-17 22:02:10|441.15|437.05|440.85|436.75|441.25|437.15|440.85|436.75|21
1634508140000|2021-10-17 22:02:20|440.84|436.74|440.4|436.3|440.84|436.74|440.34|436.24|20
1634508150000|2021-10-17 22:02:30|440.45|436.35|440|435.9|440.51|436.41|439.69|435.59|30
1634508160000|2021-10-17 22:02:40|439.94|435.84|439.6|435.5|440.05|435.95|439.56|435.46|26
1634508170000|2021-10-17 22:02:50|439.59|435.49|440.15|436.05|440.25|436.15|439.55|435.45|31
1634508180000|2021-10-17 22:03:00|440.18|436.08|440.11|436.01|440.18|436.08|440.02|435.92|26
1634508190000|2021-10-17 22:03:10|440.08|435.98|440.24|436.14|440.24|436.14|440.07|435.97|20
1634508200000|2021-10-17 22:03:20|440.11|436.01|440.28|436.18|440.41|436.31|440.11|436.01|24
1634508210000|2021-10-17 22:03:30|440.22|436.12|440.18|436.08|440.22|436.12|440.08|435.98|25
1634508220000|2021-10-17 22:03:40|440.16|436.06|439.95|435.85|440.22|436.12|439.95|435.85|21
1634508230000|2021-10-17 22:03:50|439.98|435.88|440.05|435.95|440.1|436|439.98|435.88|12
1634508240000|2021-10-17 22:04:00|440.08|435.98|440.08|435.98|440.09|435.99|440.06|435.96|12
1634508250000|2021-10-17 22:04:10|440.07|435.97|440.1|436|440.11|436.01|440.02|435.92|14
1634508260000|2021-10-17 22:04:20|440.12|436.02|440.49|436.39|440.49|436.39|440.12|436.02|15
1634508270000|2021-10-17 22:04:30|440.48|436.38|440.31|436.21|440.54|436.44|440.28|436.18|17
1634508280000|2021-10-17 22:04:40|440.27|436.17|440.13|436.03|440.27|436.17|440.03|435.93|26
1634508290000|2021-10-17 22:04:50|440.14|436.04|440.12|436.02|440.23|436.13|440.07|435.97|21
1634508300000|2021-10-17 22:05:00|440.15|436.05|440.1|436|440.15|436.05|440.09|435.99|6
1634508310000|2021-10-17 22:05:10|440.08|435.98|440.02|435.92|440.1|436|440.02|435.92|8
1634508320000|2021-10-17 22:05:20|440.01|435.91|440|435.9|440.06|435.96|439.95|435.85|12
1634508330000|2021-10-17 22:05:30|440.01|435.91|440.34|436.24|440.4|436.3|439.99|435.89|21
1634508340000|2021-10-17 22:05:40|440.31|436.21|440.18|436.08|440.4|436.3|440.18|436.08|14
1634508350000|2021-10-17 22:05:50|440.15|436.05|440.1|436|440.15|436.05|440.07|435.97|10
1634508360000|2021-10-17 22:06:00|440.14|436.04|440.1|436|440.22|436.12|440.1|436|18
1634508370000|2021-10-17 22:06:10|440.08|435.98|439.9|435.8|440.08|435.98|439.84|435.74|12
1634508380000|2021-10-17 22:06:20|439.92|435.82|440.07|435.97|440.07|435.97|439.9|435.8|25
1634508390000|2021-10-17 22:06:30|440.1|436|440.16|436.06|440.16|436.06|440.1|436|12
1634508400000|2021-10-17 22:06:40|440.17|436.07|440.33|436.23|440.39|436.29|440.15|436.05|17
1634508410000|2021-10-17 22:06:50|440.35|436.25|440.55|436.45|440.6|436.5|440.35|436.25|15
1634508420000|2021-10-17 22:07:00|440.49|436.39|440.44|436.34|440.5|436.4|440.36|436.26|19
1634508430000|2021-10-17 22:07:10|440.42|436.32|440.37|436.27|440.43|436.33|440.35|436.25|8
1634508440000|2021-10-17 22:07:20|440.36|436.26|440.37|436.27|440.39|436.29|440.34|436.24|9
1634508450000|2021-10-17 22:07:30|440.4|436.3|440.5|436.4|440.5|436.4|440.4|436.3|7
1634508460000|2021-10-17 22:07:40|440.48|436.38|440.61|436.51|440.61|436.51|440.48|436.38|10
1634508470000|2021-10-17 22:07:50|440.62|436.52|440.65|436.55|440.65|436.55|440.62|436.52|8
1634508480000|2021-10-17 22:08:00|440.66|436.56|440.48|436.38|440.66|436.56|440.45|436.35|16
1634508490000|2021-10-17 22:08:10|440.46|436.36|440.44|436.34|440.46|436.36|440.44|436.34|5
1634508500000|2021-10-17 22:08:20|440.41|436.31|440.3|436.2|440.48|436.38|440.27|436.17|14
1634508510000|2021-10-17 22:08:30|440.29|436.19|440.32|436.22|440.37|436.27|440.28|436.18|10
1634508520000|2021-10-17 22:08:40|440.3|436.2|440.29|436.19|440.3|436.2|440.29|436.19|2
1634508530000|2021-10-17 22:08:50|440.27|436.17|440.28|436.18|440.3|436.2|440.27|436.17|4
1634508540000|2021-10-17 22:09:00|440.26|436.16|440.31|436.21|440.38|436.28|440.26|436.16|4
1634508550000|2021-10-17 22:09:10|440.29|436.19|440.5|436.4|440.5|436.4|440.29|436.19|6
1634508560000|2021-10-17 22:09:20|440.45|436.35|440.6|436.5|440.6|436.5|440.45|436.35|7
1634508570000|2021-10-17 22:09:30|440.56|436.46|440.55|436.45|440.56|436.46|440.55|436.45|2
1634508580000|2021-10-17 22:09:40|440.58|436.48|440.53|436.43|440.6|436.5|440.53|436.43|5
1634508590000|2021-10-17 22:09:50|440.6|436.5|440.68|436.58|440.68|436.58|440.6|436.5|8
1634508600000|2021-10-17 22:10:00|440.71|436.61|441.29|437.19|441.4|437.3|440.71|436.61|34
1634508610000|2021-10-17 22:10:10|441.27|437.17|441.24|437.14|441.3|437.2|441.14|437.04|17
1634508620000|2021-10-17 22:10:20|441.25|437.15|441.26|437.16|441.4|437.3|441.23|437.13|20
1634508630000|2021-10-17 22:10:30|441.25|437.15|440.95|436.85|441.25|437.15|440.95|436.85|19
1634508640000|2021-10-17 22:10:40|441|436.9|440.87|436.77|441|436.9|440.87|436.77|20
1634508650000|2021-10-17 22:10:50|440.86|436.76|440.94|436.84|440.99|436.89|440.84|436.74|12
1634508660000|2021-10-17 22:11:00|440.93|436.83|441.37|437.27|441.45|437.35|440.93|436.83|29
1634508670000|2021-10-17 22:11:10|441.38|437.28|441.6|437.5|441.61|437.51|441.34|437.24|22
1634508680000|2021-10-17 22:11:20|441.55|437.45|441.5|437.4|441.72|437.62|441.5|437.4|23
1634508690000|2021-10-17 22:11:30|441.52|437.42|441.82|437.72|441.84|437.74|441.39|437.29|22
1634508700000|2021-10-17 22:11:40|441.8|437.7|442|437.9|442.05|437.95|441.8|437.7|16
1634508710000|2021-10-17 22:11:50|442.06|437.96|442|437.9|442.08|437.98|442|437.9|6
1634508720000|2021-10-17 22:12:00|442.03|437.93|441.8|437.7|442.03|437.93|441.8|437.7|9
1634508730000|2021-10-17 22:12:10|441.9|437.8|441.8|437.7|441.96|437.86|441.8|437.7|23
1634508740000|2021-10-17 22:12:20|441.82|437.72|441.95|437.85|441.95|437.85|441.8|437.7|26
1634508750000|2021-10-17 22:12:30|441.94|437.84|442.02|437.92|442.1|438|441.94|437.84|7
1634508760000|2021-10-17 22:12:40|442.13|438.03|442.03|437.93|442.13|438.03|441.98|437.88|14
1634508770000|2021-10-17 22:12:50|441.98|437.88|441.97|437.87|442|437.9|441.97|437.87|17
1634508780000|2021-10-17 22:13:00|441.96|437.86|442.02|437.92|442.09|437.99|441.96|437.86|7
1634508790000|2021-10-17 22:13:10|442.05|437.95|442.17|438.07|442.17|438.07|441.96|437.86|13
1634508800000|2021-10-17 22:13:20|442.18|438.08|442.2|438.1|442.25|438.15|442.15|438.05|13
1634508810000|2021-10-17 22:13:30|442.15|438.05|442.22|438.12|442.22|438.12|442.15|438.05|7
1634508820000|2021-10-17 22:13:40|442.25|438.15|441.9|437.8|442.25|438.15|441.9|437.8|17
1634508830000|2021-10-17 22:13:50|441.95|437.85|442.2|438.1|442.2|438.1|441.95|437.85|7
1634508840000|2021-10-17 22:14:00|442.27|438.17|442.2|438.1|442.27|438.17|442.2|438.1|5
1634508850000|2021-10-17 22:14:10|442.22|438.12|442.3|438.2|442.35|438.25|442.2|438.1|14
1634508860000|2021-10-17 22:14:20|442.35|438.25|442.35|438.25|442.35|438.25|442.35|438.25|1
1634508870000|2021-10-17 22:14:30|442.4|438.3|442.38|438.28|442.4|438.3|442.36|438.26|7
1634508880000|2021-10-17 22:14:40|442.41|438.31|442.54|438.44|442.54|438.44|442.36|438.26|12
1634508890000|2021-10-17 22:14:50|442.53|438.43|442.49|438.39|442.56|438.46|442.49|438.39|9
1634508900000|2021-10-17 22:15:00|442.56|438.46|442.58|438.48|442.58|438.48|442.56|438.46|5
1634508910000|2021-10-17 22:15:10|442.59|438.49|442.57|438.47|442.6|438.5|442.51|438.41|10
1634508920000|2021-10-17 22:15:20|442.56|438.46|442.6|438.5|442.6|438.5|442.53|438.43|9
1634508930000|2021-10-17 22:15:30|442.62|438.52|442.9|438.8|442.95|438.85|442.62|438.52|15
1634508940000|2021-10-17 22:15:40|442.87|438.77|442.8|438.7|443.05|438.95|442.8|438.7|19
1634508950000|2021-10-17 22:15:50|442.79|438.69|442.6|438.5|442.79|438.69|442.42|438.32|28
1634508960000|2021-10-17 22:16:00|442.59|438.49|442.6|438.5|442.68|438.58|442.56|438.46|12
1634508970000|2021-10-17 22:16:10|442.65|438.55|442.89|438.79|442.89|438.79|442.61|438.51|18
1634508980000|2021-10-17 22:16:20|442.82|438.72|442.88|438.78|442.92|438.82|442.69|438.59|20
1634508990000|2021-10-17 22:16:30|442.89|438.79|443.1|439|443.1|439|442.83|438.73|15
1634509000000|2021-10-17 22:16:40|443.09|438.99|443.1|439|443.17|439.07|443.03|438.93|12
1634509010000|2021-10-17 22:16:50|443.22|439.12|443.25|439.15|443.39|439.29|443.22|439.12|8
1634509020000|2021-10-17 22:17:00|443.24|439.14|442.79|438.69|443.24|439.14|442.79|438.69|21
1634509030000|2021-10-17 22:17:10|442.8|438.7|443.14|439.04|443.15|439.05|442.8|438.7|23
1634509040000|2021-10-17 22:17:20|443.1|439|443.33|439.23|443.35|439.25|443.1|439|8
1634509050000|2021-10-17 22:17:30|443.38|439.28|443.23|439.13|443.38|439.28|443.23|439.13|15
1634509060000|2021-10-17 22:17:40|443.35|439.25|443.23|439.13|443.35|439.25|443.19|439.09|25
1634509070000|2021-10-17 22:17:50|443.3|439.2|443.4|439.3|443.4|439.3|443.17|439.07|18
1634509080000|2021-10-17 22:18:00|443.38|439.28|443.51|439.41|443.57|439.47|443.38|439.28|13
1634509090000|2021-10-17 22:18:10|443.6|439.5|443.39|439.29|443.67|439.57|443.38|439.28|19
1634509100000|2021-10-17 22:18:20|443.32|439.22|443.33|439.23|443.4|439.3|443.3|439.2|15
1634509110000|2021-10-17 22:18:30|443.32|439.22|442.69|438.59|443.32|439.22|442.59|438.49|22
1634509120000|2021-10-17 22:18:40|442.72|438.62|443.05|438.95|443.05|438.95|442.69|438.59|22
1634509130000|2021-10-17 22:18:50|443.06|438.96|443.22|439.12|443.22|439.12|443.02|438.92|9
1634509140000|2021-10-17 22:19:00|443.23|439.13|443.2|439.1|443.41|439.31|443.2|439.1|26
1634509150000|2021-10-17 22:19:10|443.21|439.11|443.46|439.36|443.47|439.37|443.21|439.11|18
1634509160000|2021-10-17 22:19:20|443.48|439.38|443.39|439.29|443.53|439.43|443.13|439.03|26
1634509170000|2021-10-17 22:19:30|443.45|439.35|443.48|439.38|443.55|439.45|443.4|439.3|25
1634509180000|2021-10-17 22:19:40|443.47|439.37|443.39|439.29|443.47|439.37|443.37|439.27|13
1634509190000|2021-10-17 22:19:50|443.4|439.3|443.28|439.18|443.53|439.43|443.28|439.18|18
1634509200000|2021-10-17 22:20:00|443.29|439.19|443.43|439.33|443.43|439.33|443.29|439.19|22
1634509210000|2021-10-17 22:20:10|443.4|439.3|443.63|439.53|443.64|439.54|443.4|439.3|26
1634509220000|2021-10-17 22:20:20|443.64|439.54|443.88|439.78|443.88|439.78|443.63|439.53|27
1634509230000|2021-10-17 22:20:30|443.86|439.76|443.7|439.6|443.86|439.76|443.7|439.6|18
1634509240000|2021-10-17 22:20:40|443.64|439.54|443.62|439.52|443.65|439.55|443.51|439.41|19
1634509250000|2021-10-17 22:20:50|443.65|439.55|443.62|439.52|443.65|439.55|443.6|439.5|16
1634509260000|2021-10-17 22:21:00|443.6|439.5|443.7|439.6|443.73|439.63|443.59|439.49|19
1634509270000|2021-10-17 22:21:10|443.65|439.55|443.9|439.8|443.99|439.89|443.65|439.55|22
1634509280000|2021-10-17 22:21:20|443.88|439.78|444.14|440.04|444.14|440.04|443.86|439.76|13
1634509290000|2021-10-17 22:21:30|444.1|440|443.96|439.86|444.22|440.12|443.95|439.85|15
1634509300000|2021-10-17 22:21:40|443.95|439.85|443.98|439.88|444|439.9|443.95|439.85|7
1634509310000|2021-10-17 22:21:50|444.05|439.95|444.35|440.25|444.51|440.41|444.05|439.95|26
1634509320000|2021-10-17 22:22:00|444.26|440.16|444.3|440.2|444.39|440.29|444.26|440.16|18
1634509330000|2021-10-17 22:22:10|444.27|440.17|444.65|440.55|444.65|440.55|444.26|440.16|26
1634509340000|2021-10-17 22:22:20|444.67|440.57|444.63|440.53|444.68|440.58|444.58|440.48|19
1634509350000|2021-10-17 22:22:30|444.66|440.56|444.28|440.18|444.68|440.58|444.28|440.18|19
1634509360000|2021-10-17 22:22:40|444.27|440.17|444.08|439.98|444.27|440.17|444.06|439.96|22
1634509370000|2021-10-17 22:22:50|444.1|440|444.14|440.04|444.15|440.05|444.1|440|12
1634509380000|2021-10-17 22:23:00|444.12|440.02|444.14|440.04|444.19|440.09|444.06|439.96|12
1634509390000|2021-10-17 22:23:10|444.13|440.03|443.83|439.73|444.13|440.03|443.81|439.71|15
1634509400000|2021-10-17 22:23:20|443.82|439.72|443.68|439.58|443.83|439.73|443.66|439.56|22
1634509410000|2021-10-17 22:23:30|443.63|439.53|443.65|439.55|443.74|439.64|443.43|439.33|29
1634509420000|2021-10-17 22:23:40|443.67|439.57|443.71|439.61|443.78|439.68|443.65|439.55|15
1634509430000|2021-10-17 22:23:50|443.7|439.6|443.7|439.6|443.89|439.79|443.69|439.59|23
1634509440000|2021-10-17 22:24:00|443.69|439.59|443.6|439.5|443.69|439.59|443.58|439.48|14
1634509450000|2021-10-17 22:24:10|443.58|439.48|443.51|439.41|443.6|439.5|443.51|439.41|15
1634509460000|2021-10-17 22:24:20|443.5|439.4|442.84|438.74|443.5|439.4|442.84|438.74|24
1634509470000|2021-10-17 22:24:30|442.85|438.75|442.99|438.89|443.09|438.99|442.85|438.75|15
1634509480000|2021-10-17 22:24:40|443|438.9|443.54|439.44|443.55|439.45|442.95|438.85|27
1634509490000|2021-10-17 22:24:50|443.55|439.45|443.31|439.21|443.55|439.45|443.31|439.21|13
1634509500000|2021-10-17 22:25:00|443.32|439.22|443.2|439.1|443.47|439.37|443.19|439.09|25
1634509510000|2021-10-17 22:25:10|443.1|439|442.96|438.86|443.1|439|442.87|438.77|16
1634509520000|2021-10-17 22:25:20|443.01|438.91|442.92|438.82|443.09|438.99|442.92|438.82|16
1634509530000|2021-10-17 22:25:30|442.91|438.81|442.9|438.8|443.05|438.95|442.9|438.8|22
1634509540000|2021-10-17 22:25:40|442.89|438.79|443.21|439.11|443.21|439.11|442.88|438.78|19
1634509550000|2021-10-17 22:25:50|443.18|439.08|443.19|439.09|443.25|439.15|443.16|439.06|23
1634509560000|2021-10-17 22:26:00|443.2|439.1|443.2|439.1|443.31|439.21|443.17|439.07|27
1634509570000|2021-10-17 22:26:10|443.19|439.09|443.09|438.99|443.19|439.09|443.08|438.98|6
1634509580000|2021-10-17 22:26:20|443.08|438.98|443.3|439.2|443.3|439.2|443.06|438.96|18
1634509590000|2021-10-17 22:26:30|443.35|439.25|443.45|439.35|443.49|439.39|443.35|439.25|13
1634509600000|2021-10-17 22:26:40|443.42|439.32|442.93|438.83|443.42|439.32|442.86|438.76|19
1634509610000|2021-10-17 22:26:50|442.94|438.84|443|438.9|443.06|438.96|442.93|438.83|17
1634509620000|2021-10-17 22:27:00|443.02|438.92|442.95|438.85|443.02|438.92|442.94|438.84|11
1634509630000|2021-10-17 22:27:10|442.94|438.84|442.82|438.72|442.94|438.84|442.79|438.69|16
1634509640000|2021-10-17 22:27:20|442.81|438.71|442.87|438.77|442.87|438.77|442.79|438.69|12
1634509650000|2021-10-17 22:27:30|442.86|438.76|442.65|438.55|442.89|438.79|442.65|438.55|13
1634509660000|2021-10-17 22:27:40|442.58|438.48|442.41|438.31|442.58|438.48|442.35|438.25|21
1634509670000|2021-10-17 22:27:50|442.42|438.32|442.65|438.55|442.76|438.66|442.41|438.31|21
1634509680000|2021-10-17 22:28:00|442.66|438.56|442.65|438.55|442.66|438.56|442.63|438.53|4
1634509690000|2021-10-17 22:28:10|442.61|438.51|442.5|438.4|442.61|438.51|442.5|438.4|14
1634509700000|2021-10-17 22:28:20|442.49|438.39|442.5|438.4|442.5|438.4|442.4|438.3|18
1634509710000|2021-10-17 22:28:30|442.56|438.46|442.43|438.33|442.63|438.53|442.43|438.33|13
1634509720000|2021-10-17 22:28:40|442.42|438.32|442.21|438.11|442.42|438.32|442.2|438.1|17
1634509730000|2021-10-17 22:28:50|442.2|438.1|442.33|438.23|442.35|438.25|442.2|438.1|15
1634509740000|2021-10-17 22:29:00|442.28|438.18|442.35|438.25|442.37|438.27|442.28|438.18|10
1634509750000|2021-10-17 22:29:10|442.36|438.26|442.52|438.42|442.54|438.44|442.36|438.26|13
1634509760000|2021-10-17 22:29:20|442.53|438.43|442.99|438.89|442.99|438.89|442.53|438.43|15
1634509770000|2021-10-17 22:29:30|443.01|438.91|442.4|438.3|443.03|438.93|442.4|438.3|27
1634509780000|2021-10-17 22:29:40|442.31|438.21|442.22|438.12|442.31|438.21|442.2|438.1|21
1634509790000|2021-10-17 22:29:50|442.21|438.11|442.2|438.1|442.35|438.25|442.2|438.1|11
1634509800000|2021-10-17 22:30:00|442.19|438.09|442.35|438.25|442.35|438.25|442.15|438.05|16
1634509810000|2021-10-17 22:30:10|442.33|438.23|442.33|438.23|442.35|438.25|442.31|438.21|8
1634509820000|2021-10-17 22:30:20|442.34|438.24|442.53|438.43|442.53|438.43|442.3|438.2|18
1634509830000|2021-10-17 22:30:30|442.56|438.46|442.82|438.72|442.89|438.79|442.56|438.46|23
1634509840000|2021-10-17 22:30:40|442.83|438.73|442.67|438.57|442.84|438.74|442.66|438.56|24
1634509850000|2021-10-17 22:30:50|442.68|438.58|442.74|438.64|442.77|438.67|442.66|438.56|15
1634509860000|2021-10-17 22:31:00|442.8|438.7|442.67|438.57|442.8|438.7|442.6|438.5|12
1634509870000|2021-10-17 22:31:10|442.66|438.56|442.81|438.71|442.81|438.71|442.62|438.52|11
1634509880000|2021-10-17 22:31:20|442.8|438.7|442.75|438.65|442.8|438.7|442.62|438.52|14
1634509890000|2021-10-17 22:31:30|442.74|438.64|442.8|438.7|442.8|438.7|442.72|438.62|17
1634509900000|2021-10-17 22:31:40|442.79|438.69|442.6|438.5|442.79|438.69|442.6|438.5|14
1634509910000|2021-10-17 22:31:50|442.59|438.49|442.38|438.28|442.6|438.5|442.2|438.1|21
1634509920000|2021-10-17 22:32:00|442.35|438.25|442.32|438.22|442.37|438.27|442.32|438.22|7
1634509930000|2021-10-17 22:32:10|442.31|438.21|442.22|438.12|442.31|438.21|442.22|438.12|5
1634509940000|2021-10-17 22:32:20|442.24|438.14|442.41|438.31|442.45|438.35|442.23|438.13|12
1634509950000|2021-10-17 22:32:30|442.4|438.3|442.3|438.2|442.4|438.3|442.3|438.2|8
1634509960000|2021-10-17 22:32:40|442.28|438.18|442.2|438.1|442.28|438.18|442.19|438.09|10
1634509970000|2021-10-17 22:32:50|442.15|438.05|442.15|438.05|442.2|438.1|442.03|437.93|21
1634509980000|2021-10-17 22:33:00|442.14|438.04|442.18|438.08|442.2|438.1|442.13|438.03|9
1634509990000|2021-10-17 22:33:10|442.2|438.1|442.17|438.07|442.2|438.1|442.17|438.07|4
1634510000000|2021-10-17 22:33:20|442.18|438.08|442.18|438.08|442.18|438.08|442.17|438.07|3
1634510010000|2021-10-17 22:33:30|442.19|438.09|442.36|438.26|442.36|438.26|442.18|438.08|14
1634510020000|2021-10-17 22:33:40|442.35|438.25|442.56|438.46|442.56|438.46|442.35|438.25|12
1634510030000|2021-10-17 22:33:50|442.61|438.51|442.43|438.33|442.78|438.68|442.43|438.33|28
1634510040000|2021-10-17 22:34:00|442.41|438.31|442.22|438.12|442.41|438.31|442.2|438.1|17
1634510050000|2021-10-17 22:34:10|442.21|438.11|442.31|438.21|442.31|438.21|442.16|438.06|21
1634510060000|2021-10-17 22:34:20|442.37|438.27|442.86|438.76|442.86|438.76|442.37|438.27|20
1634510070000|2021-10-17 22:34:30|442.84|438.74|442.59|438.49|442.86|438.76|442.59|438.49|18
1634510080000|2021-10-17 22:34:40|442.6|438.5|442.58|438.48|442.67|438.57|442.58|438.48|14
1634510090000|2021-10-17 22:34:50|442.6|438.5|442.49|438.39|442.7|438.6|442.49|438.39|14
1634510100000|2021-10-17 22:35:00|442.5|438.4|442.65|438.55|442.65|438.55|442.45|438.35|12
1634510110000|2021-10-17 22:35:10|442.64|438.54|442.37|438.27|442.65|438.55|442.32|438.22|15
1634510120000|2021-10-17 22:35:20|442.34|438.24|442.2|438.1|442.34|438.24|442.19|438.09|11
1634510130000|2021-10-17 22:35:30|442.25|438.15|442.7|438.6|442.7|438.6|442.25|438.15|17
1634510140000|2021-10-17 22:35:40|442.73|438.63|442.78|438.68|442.84|438.74|442.73|438.63|17
1634510150000|2021-10-17 22:35:50|442.73|438.63|442.46|438.36|442.73|438.63|442.46|438.36|18
1634510160000|2021-10-17 22:36:00|442.43|438.33|442.26|438.16|442.43|438.33|442.26|438.16|12
1634510170000|2021-10-17 22:36:10|442.28|438.18|442.38|438.28|442.38|438.28|442.23|438.13|15
1634510180000|2021-10-17 22:36:20|442.39|438.29|442.31|438.21|442.4|438.3|442.31|438.21|13
1634510190000|2021-10-17 22:36:30|442.36|438.26|442.23|438.13|442.36|438.26|442.23|438.13|12
1634510200000|2021-10-17 22:36:40|442.22|438.12|442.12|438.02|442.25|438.15|442.12|438.02|10
1634510210000|2021-10-17 22:36:50|442.11|438.01|442.08|437.98|442.12|438.02|442.08|437.98|7
1634510220000|2021-10-17 22:37:00|442.1|438|442.17|438.07|442.17|438.07|442.06|437.96|15
1634510230000|2021-10-17 22:37:10|442.18|438.08|442.07|437.97|442.2|438.1|442.07|437.97|7
1634510240000|2021-10-17 22:37:20|442.06|437.96|442.05|437.95|442.06|437.96|442.05|437.95|2
1634510250000|2021-10-17 22:37:30|442.07|437.97|442.06|437.96|442.07|437.97|442.06|437.96|4
1634510260000|2021-10-17 22:37:40|442.05|437.95|442.05|437.95|442.05|437.95|442.05|437.95|1
1634510270000|2021-10-17 22:37:50|442.02|437.92|441.98|437.88|442.02|437.92|441.98|437.88|3
1634510280000|2021-10-17 22:38:00|441.99|437.89|441.83|437.73|441.99|437.89|441.83|437.73|8
1634510290000|2021-10-17 22:38:10|441.82|437.72|442.25|438.15|442.35|438.25|441.79|437.69|19
1634510300000|2021-10-17 22:38:20|442.24|438.14|442.01|437.91|442.29|438.19|442.01|437.91|16
1634510310000|2021-10-17 22:38:30|442|437.9|442|437.9|442|437.9|442|437.9|1
1634510320000|2021-10-17 22:38:40|441.99|437.89|442.05|437.95|442.08|437.98|441.91|437.81|16
1634510330000|2021-10-17 22:38:50|442.08|437.98|442.29|438.19|442.29|438.19|442.05|437.95|15
1634510340000|2021-10-17 22:39:00|442.33|438.23|442.31|438.21|442.33|438.23|442.31|438.21|9
1634510350000|2021-10-17 22:39:10|442.33|438.23|442.51|438.41|442.51|438.41|442.33|438.23|12
1634510360000|2021-10-17 22:39:20|442.5|438.4|442.5|438.4|442.53|438.43|442.48|438.38|9
1634510370000|2021-10-17 22:39:30|442.49|438.39|442.4|438.3|442.5|438.4|442.4|438.3|11
1634510380000|2021-10-17 22:39:40|442.42|438.32|442.43|438.33|442.44|438.34|442.42|438.32|4
1634510390000|2021-10-17 22:39:50|442.44|438.34|442.42|438.32|442.49|438.39|442.42|438.32|8
1634510400000|2021-10-17 22:40:00|442.41|438.31|442.41|438.31|442.42|438.32|442.4|438.3|7
1634510410000|2021-10-17 22:40:10|442.4|438.3|442.32|438.22|442.4|438.3|442.26|438.16|13
1634510420000|2021-10-17 22:40:20|442.33|438.23|442.34|438.24|442.35|438.25|442.33|438.23|4
1634510430000|2021-10-17 22:40:30|442.32|438.22|442.21|438.11|442.32|438.22|442.2|438.1|13
1634510440000|2021-10-17 22:40:40|442.2|438.1|442.2|438.1|442.23|438.13|442.19|438.09|8
1634510450000|2021-10-17 22:40:50|442.21|438.11|442.2|438.1|442.21|438.11|442.2|438.1|4
1634510460000|2021-10-17 22:41:00|442.19|438.09|442.2|438.1|442.2|438.1|442.17|438.07|6
1634510470000|2021-10-17 22:41:10|442.19|438.09|442.14|438.04|442.2|438.1|442.14|438.04|10
1634510480000|2021-10-17 22:41:20|442.19|438.09|442.12|438.02|442.2|438.1|442.12|438.02|9
1634510490000|2021-10-17 22:41:30|442.14|438.04|442.28|438.18|442.28|438.18|442.13|438.03|10
1634510500000|2021-10-17 22:41:40|442.27|438.17|442.32|438.22|442.32|438.22|442.27|438.17|9
1634510510000|2021-10-17 22:41:50|442.31|438.21|442.3|438.2|442.32|438.22|442.3|438.2|8
1634510520000|2021-10-17 22:42:00|442.32|438.22|442.3|438.2|442.34|438.24|442.3|438.2|12
1634510530000|2021-10-17 22:42:10|442.31|438.21|442.38|438.28|442.49|438.39|442.31|438.21|19
1634510540000|2021-10-17 22:42:20|442.35|438.25|442.39|438.29|442.4|438.3|442.3|438.2|18
1634510550000|2021-10-17 22:42:30|442.37|438.27|442.4|438.3|442.4|438.3|442.37|438.27|8
1634510560000|2021-10-17 22:42:40|442.39|438.29|442.23|438.13|442.39|438.29|442.23|438.13|6
1634510570000|2021-10-17 22:42:50|442.22|438.12|442.09|437.99|442.22|438.12|442.09|437.99|11
1634510580000|2021-10-17 22:43:00|442.1|438|442.11|438.01|442.17|438.07|442.07|437.97|18
1634510590000|2021-10-17 22:43:10|442.12|438.02|442.12|438.02|442.13|438.03|442.12|438.02|3
1634510600000|2021-10-17 22:43:20|442.16|438.06|442.15|438.05|442.17|438.07|442.1|438|11
1634510610000|2021-10-17 22:43:30|442.14|438.04|442.19|438.09|442.19|438.09|442.13|438.03|6
1634510620000|2021-10-17 22:43:40|442.16|438.06|442.3|438.2|442.3|438.2|442.16|438.06|9
1634510630000|2021-10-17 22:43:50|442.26|438.16|442.28|438.18|442.3|438.2|442.26|438.16|7
1634510640000|2021-10-17 22:44:00|442.27|438.17|442.26|438.16|442.28|438.18|442.26|438.16|8
1634510650000|2021-10-17 22:44:10|442.23|438.13|442.11|438.01|442.23|438.13|442.09|437.99|7
1634510660000|2021-10-17 22:44:20|442.09|437.99|442|437.9|442.09|437.99|441.99|437.89|5
1634510670000|2021-10-17 22:44:30|441.95|437.85|441.98|437.88|441.98|437.88|441.95|437.85|2
1634510680000|2021-10-17 22:44:40|441.95|437.85|441.98|437.88|441.98|437.88|441.95|437.85|4
1634510690000|2021-10-17 22:44:50|442|437.9|441.94|437.84|442|437.9|441.92|437.82|9
1634510700000|2021-10-17 22:45:00|441.87|437.77|441.54|437.44|441.87|437.77|441.53|437.43|19
1634510710000|2021-10-17 22:45:10|441.56|437.46|441.39|437.29|441.58|437.48|441.35|437.25|14
1634510720000|2021-10-17 22:45:20|441.4|437.3|441.33|437.23|441.4|437.3|441.23|437.13|19
1634510730000|2021-10-17 22:45:30|441.38|437.28|441.61|437.51|441.62|437.52|441.38|437.28|16
1634510740000|2021-10-17 22:45:40|441.66|437.56|442.11|438.01|442.11|438.01|441.66|437.56|19
1634510750000|2021-10-17 22:45:50|442.13|438.03|442.13|438.03|442.17|438.07|442.07|437.97|20
1634510760000|2021-10-17 22:46:00|442.16|438.06|442.26|438.16|442.26|438.16|442.16|438.06|5
1634510770000|2021-10-17 22:46:10|442.27|438.17|442.8|438.7|442.8|438.7|442.24|438.14|24
1634510780000|2021-10-17 22:46:20|442.85|438.75|442.87|438.77|442.87|438.77|442.82|438.72|3
1634510790000|2021-10-17 22:46:30|442.82|438.72|443|438.9|443|438.9|442.8|438.7|7
1634510800000|2021-10-17 22:46:40|443.01|438.91|443|438.9|443.01|438.91|443|438.9|2
1634510810000|2021-10-17 22:46:50|442.9|438.8|442.86|438.76|443|438.9|442.8|438.7|10
1634510820000|2021-10-17 22:47:00|442.9|438.8|442.79|438.69|442.9|438.8|442.78|438.68|6
1634510830000|2021-10-17 22:47:10|442.74|438.64|442.5|438.4|442.75|438.65|442.48|438.38|25
1634510840000|2021-10-17 22:47:20|442.48|438.38|442.31|438.21|442.48|438.38|442.03|437.93|32
1634510850000|2021-10-17 22:47:30|442.29|438.19|442.24|438.14|442.29|438.19|442.24|438.14|11
1634510860000|2021-10-17 22:47:40|442.26|438.16|442.05|437.95|442.26|438.16|442.02|437.92|18
1634510870000|2021-10-17 22:47:50|442.04|437.94|441.87|437.77|442.09|437.99|441.87|437.77|15
1634510880000|2021-10-17 22:48:00|441.88|437.78|441.9|437.8|441.91|437.81|441.88|437.78|14
1634510890000|2021-10-17 22:48:10|441.89|437.79|442.01|437.91|442.02|437.92|441.89|437.79|15
1634510900000|2021-10-17 22:48:20|442.02|437.92|442.1|438|442.15|438.05|442.01|437.91|19
1634510910000|2021-10-17 22:48:30|442.09|437.99|442.02|437.92|442.11|438.01|442.02|437.92|11
1634510920000|2021-10-17 22:48:40|442|437.9|441.89|437.79|442|437.9|441.83|437.73|18
1634510930000|2021-10-17 22:48:50|441.88|437.78|442.01|437.91|442.01|437.91|441.84|437.74|12
1634510940000|2021-10-17 22:49:00|442.02|437.92|442.3|438.2|442.31|438.21|442.02|437.92|21
1634510950000|2021-10-17 22:49:10|442.31|438.21|442.28|438.18|442.33|438.23|442.28|438.18|10
1634510960000|2021-10-17 22:49:20|442.29|438.19|442.3|438.2|442.34|438.24|442.28|438.18|15
1634510970000|2021-10-17 22:49:30|442.29|438.19|442.28|438.18|442.3|438.2|442.28|438.18|4
1634510980000|2021-10-17 22:49:40|442.3|438.2|442.34|438.24|442.34|438.24|442.23|438.13|9
1634510990000|2021-10-17 22:49:50|442.33|438.23|442.38|438.28|442.38|438.28|442.32|438.22|9
1634511000000|2021-10-17 22:50:00|442.4|438.3|442.53|438.43|442.64|438.54|442.4|438.3|20
1634511010000|2021-10-17 22:50:10|442.47|438.37|442.28|438.18|442.52|438.42|442.25|438.15|12
1634511020000|2021-10-17 22:50:20|442.2|438.1|442.1|438|442.2|438.1|442.1|438|8
1634511030000|2021-10-17 22:50:30|442.14|438.04|442.09|437.99|442.19|438.09|442.08|437.98|15
1634511040000|2021-10-17 22:50:40|442.1|438|442.14|438.04|442.14|438.04|441.99|437.89|18
1634511050000|2021-10-17 22:50:50|442.2|438.1|442.37|438.27|442.38|438.28|442.2|438.1|10
1634511060000|2021-10-17 22:51:00|442.38|438.28|442.19|438.09|442.4|438.3|442.19|438.09|19
1634511070000|2021-10-17 22:51:10|442.2|438.1|442.1|438|442.2|438.1|442.08|437.98|10
1634511080000|2021-10-17 22:51:20|441.99|437.89|441.97|437.87|441.99|437.89|441.86|437.76|16
1634511090000|2021-10-17 22:51:30|442.01|437.91|442.32|438.22|442.32|438.22|442.01|437.91|15
1634511100000|2021-10-17 22:51:40|442.36|438.26|442.48|438.38|442.48|438.38|442.36|438.26|10
1634511110000|2021-10-17 22:51:50|442.5|438.4|442.46|438.36|442.5|438.4|442.43|438.33|12
1634511120000|2021-10-17 22:52:00|442.47|438.37|442.54|438.44|442.54|438.44|442.47|438.37|6
1634511130000|2021-10-17 22:52:10|442.5|438.4|442.52|438.42|442.52|438.42|442.5|438.4|5
1634511140000|2021-10-17 22:52:20|442.57|438.47|442.5|438.4|442.57|438.47|442.41|438.31|17
1634511150000|2021-10-17 22:52:30|442.49|438.39|442.49|438.39|442.56|438.46|442.42|438.32|9
1634511160000|2021-10-17 22:52:40|442.5|438.4|442.48|438.38|442.54|438.44|442.48|438.38|8
1634511170000|2021-10-17 22:52:50|442.49|438.39|442.47|438.37|442.5|438.4|442.47|438.37|7
1634511180000|2021-10-17 22:53:00|442.48|438.38|442.49|438.39|442.51|438.41|442.48|438.38|7
1634511190000|2021-10-17 22:53:10|442.51|438.41|442.5|438.4|442.55|438.45|442.5|438.4|6
1634511200000|2021-10-17 22:53:20|442.52|438.42|442.3|438.2|442.52|438.42|442.28|438.18|11
1634511210000|2021-10-17 22:53:30|442.29|438.19|442.25|438.15|442.3|438.2|442.22|438.12|11
1634511220000|2021-10-17 22:53:40|442.24|438.14|442.22|438.12|442.24|438.14|442.22|438.12|3
1634511230000|2021-10-17 22:53:50|442.2|438.1|442|437.9|442.21|438.11|442|437.9|24
1634511240000|2021-10-17 22:54:00|441.99|437.89|442|437.9|442|437.9|441.94|437.84|11
1634511250000|2021-10-17 22:54:10|442.01|437.91|442.07|437.97|442.1|438|441.99|437.89|9
1634511260000|2021-10-17 22:54:20|442.08|437.98|442.09|437.99|442.13|438.03|442.06|437.96|9
1634511270000|2021-10-17 22:54:30|442.08|437.98|442.11|438.01|442.11|438.01|442.08|437.98|7
1634511280000|2021-10-17 22:54:40|442.17|438.07|442.41|438.31|442.49|438.39|442.17|438.07|17
1634511290000|2021-10-17 22:54:50|442.43|438.33|442.61|438.51|442.61|438.51|442.43|438.33|7
1634511300000|2021-10-17 22:55:00|442.7|438.6|442.79|438.69|443|438.9|442.7|438.6|10
1634511310000|2021-10-17 22:55:10|442.8|438.7|442.55|438.45|442.8|438.7|442.52|438.42|14
1634511320000|2021-10-17 22:55:20|442.5|438.4|442.6|438.5|442.62|438.52|442.48|438.38|11
1634511330000|2021-10-17 22:55:30|442.61|438.51|442.74|438.64|442.75|438.65|442.61|438.51|11
1634511340000|2021-10-17 22:55:40|442.75|438.65|442.9|438.8|442.95|438.85|442.71|438.61|16
1634511350000|2021-10-17 22:55:50|442.91|438.81|442.76|438.66|442.92|438.82|442.76|438.66|10
1634511360000|2021-10-17 22:56:00|442.77|438.67|442.75|438.65|442.78|438.68|442.74|438.64|12
1634511370000|2021-10-17 22:56:10|442.76|438.66|442.72|438.62|442.76|438.66|442.72|438.62|6
1634511380000|2021-10-17 22:56:20|442.75|438.65|442.81|438.71|442.83|438.73|442.75|438.65|9
1634511390000|2021-10-17 22:56:30|442.82|438.72|442.83|438.73|442.83|438.73|442.82|438.72|2
1634511400000|2021-10-17 22:56:40|442.78|438.68|442.8|438.7|442.81|438.71|442.78|438.68|10
1634511410000|2021-10-17 22:56:50|442.83|438.73|443.05|438.95|443.05|438.95|442.79|438.69|9
1634511420000|2021-10-17 22:57:00|443.1|439|443.1|439|443.15|439.05|443.04|438.94|9
1634511430000|2021-10-17 22:57:10|443.07|438.97|443.25|439.15|443.25|439.15|443.04|438.94|10
1634511440000|2021-10-17 22:57:20|443.29|439.19|443.2|439.1|443.3|439.2|443.15|439.05|14
1634511450000|2021-10-17 22:57:30|443.16|439.06|443.11|439.01|443.28|439.18|443.1|439|15
1634511460000|2021-10-17 22:57:40|443.15|439.05|443.11|439.01|443.16|439.06|443.11|439.01|3
1634511470000|2021-10-17 22:57:50|443.13|439.03|443.21|439.11|443.21|439.11|443.1|439|14
1634511480000|2021-10-17 22:58:00|443.25|439.15|443.26|439.16|443.32|439.22|443.13|439.03|24
1634511490000|2021-10-17 22:58:10|443.22|439.12|443.23|439.13|443.39|439.29|443.22|439.12|21
1634511500000|2021-10-17 22:58:20|443.25|439.15|443.28|439.18|443.29|439.19|443.1|439|24
1634511510000|2021-10-17 22:58:30|443.29|439.19|443.3|439.2|443.3|439.2|443.28|439.18|9
1634511520000|2021-10-17 22:58:40|443.32|439.22|443.2|439.1|443.32|439.22|443.14|439.04|11
1634511530000|2021-10-17 22:58:50|443.18|439.08|443.2|439.1|443.23|439.13|443.16|439.06|7
1634511540000|2021-10-17 22:59:00|443.18|439.08|443.4|439.3|443.41|439.31|443.18|439.08|16
1634511550000|2021-10-17 22:59:10|443.41|439.31|443.25|439.15|443.45|439.35|443.17|439.07|14
1634511560000|2021-10-17 22:59:20|443.24|439.14|443.24|439.14|443.26|439.16|443.2|439.1|15
1634511570000|2021-10-17 22:59:30|443.2|439.1|442.82|438.72|443.25|439.15|442.72|438.62|21
1634511580000|2021-10-17 22:59:40|442.81|438.71|443.02|438.92|443.05|438.95|442.78|438.68|14
1634511590000|2021-10-17 22:59:50|443.03|438.93|442.69|438.59|443.05|438.95|442.68|438.58|17
1634511600000|2021-10-17 23:00:00|442.68|438.58|442.78|438.68|442.94|438.84|442.58|438.48|28
1634511610000|2021-10-17 23:00:10|442.8|438.7|442.79|438.69|442.84|438.74|442.79|438.69|23
1634511620000|2021-10-17 23:00:20|442.83|438.73|442.99|438.89|442.99|438.89|442.81|438.71|24
1634511630000|2021-10-17 23:00:30|442.98|438.88|443.09|438.99|443.09|438.99|442.96|438.86|14
1634511640000|2021-10-17 23:00:40|443.08|438.98|443.09|438.99|443.2|439.1|443.08|438.98|14
1634511650000|2021-10-17 23:00:50|443.03|438.93|443.04|438.94|443.1|439|443|438.9|14
1634511660000|2021-10-17 23:01:00|443.05|438.95|442.94|438.84|443.05|438.95|442.94|438.84|12
1634511670000|2021-10-17 23:01:10|442.92|438.82|442.83|438.73|442.92|438.82|442.82|438.72|7
1634511680000|2021-10-17 23:01:20|442.8|438.7|442.6|438.5|442.8|438.7|442.6|438.5|10
1634511690000|2021-10-17 23:01:30|442.57|438.47|442.15|438.05|442.57|438.47|442.15|438.05|20
1634511700000|2021-10-17 23:01:40|442.16|438.06|442.12|438.02|442.17|438.07|442.1|438|15
1634511710000|2021-10-17 23:01:50|442|437.9|441.86|437.76|442|437.9|441.79|437.69|16
1634511720000|2021-10-17 23:02:00|441.92|437.82|442|437.9|442.04|437.94|441.92|437.82|13
1634511730000|2021-10-17 23:02:10|441.99|437.89|442.15|438.05|442.15|438.05|441.99|437.89|16
1634511740000|2021-10-17 23:02:20|442.16|438.06|442.06|437.96|442.17|438.07|442.05|437.95|17
1634511750000|2021-10-17 23:02:30|442.05|437.95|442.06|437.96|442.1|438|442.01|437.91|14
1634511760000|2021-10-17 23:02:40|442.07|437.97|442.11|438.01|442.17|438.07|442.06|437.96|17
1634511770000|2021-10-17 23:02:50|442.1|438|442.01|437.91|442.15|438.05|442|437.9|18
1634511780000|2021-10-17 23:03:00|442|437.9|442|437.9|442.02|437.92|442|437.9|7
1634511790000|2021-10-17 23:03:10|442.01|437.91|442|437.9|442.01|437.91|442|437.9|12
1634511800000|2021-10-17 23:03:20|441.99|437.89|442.05|437.95|442.07|437.97|441.99|437.89|14
1634511810000|2021-10-17 23:03:30|442.04|437.94|442.14|438.04|442.14|438.04|442.04|437.94|14
1634511820000|2021-10-17 23:03:40|442.1|438|442.11|438.01|442.15|438.05|442.09|437.99|13
1634511830000|2021-10-17 23:03:50|442.1|438|441.88|437.78|442.14|438.04|441.88|437.78|12
1634511840000|2021-10-17 23:04:00|441.89|437.79|441.6|437.5|441.89|437.79|441.58|437.48|20
1634511850000|2021-10-17 23:04:10|441.59|437.49|441.53|437.43|441.59|437.49|441.48|437.38|8
1634511860000|2021-10-17 23:04:20|441.48|437.38|441.76|437.66|441.76|437.66|441.48|437.38|20
1634511870000|2021-10-17 23:04:30|441.75|437.65|441.82|437.72|441.84|437.74|441.75|437.65|17
1634511880000|2021-10-17 23:04:40|441.81|437.71|441.76|437.66|441.83|437.73|441.76|437.66|13
1634511890000|2021-10-17 23:04:50|441.77|437.67|441.86|437.76|441.88|437.78|441.76|437.66|17
1634511900000|2021-10-17 23:05:00|441.85|437.75|441.93|437.83|441.93|437.83|441.85|437.75|15
1634511910000|2021-10-17 23:05:10|441.92|437.82|441.74|437.64|441.94|437.84|441.74|437.64|22
1634511920000|2021-10-17 23:05:20|441.73|437.63|441.62|437.52|441.76|437.66|441.62|437.52|14
1634511930000|2021-10-17 23:05:30|441.6|437.5|441.66|437.56|441.67|437.57|441.6|437.5|12
1634511940000|2021-10-17 23:05:40|441.68|437.58|441.85|437.75|441.89|437.79|441.68|437.58|24
1634511950000|2021-10-17 23:05:50|441.89|437.79|441.93|437.83|441.96|437.86|441.89|437.79|10
1634511960000|2021-10-17 23:06:00|441.94|437.84|441.99|437.89|442.09|437.99|441.94|437.84|15
1634511970000|2021-10-17 23:06:10|441.98|437.88|441.88|437.78|442.05|437.95|441.88|437.78|19
1634511980000|2021-10-17 23:06:20|441.81|437.71|441.95|437.85|441.95|437.85|441.75|437.65|14
1634511990000|2021-10-17 23:06:30|441.98|437.88|442.09|437.99|442.09|437.99|441.96|437.86|10
1634512000000|2021-10-17 23:06:40|442.08|437.98|442.06|437.96|442.09|437.99|442.04|437.94|8
1634512010000|2021-10-17 23:06:50|442.08|437.98|442.15|438.05|442.18|438.08|442.04|437.94|8
1634512020000|2021-10-17 23:07:00|442|437.9|442.13|438.03|442.19|438.09|442|437.9|19
1634512030000|2021-10-17 23:07:10|442.12|438.02|442.08|437.98|442.19|438.09|442.08|437.98|15
1634512040000|2021-10-17 23:07:20|442.09|437.99|442|437.9|442.09|437.99|441.98|437.88|10
1634512050000|2021-10-17 23:07:30|441.99|437.89|442.05|437.95|442.09|437.99|441.95|437.85|14
1634512060000|2021-10-17 23:07:40|442.04|437.94|442.06|437.96|442.09|437.99|442.03|437.93|7
1634512070000|2021-10-17 23:07:50|442.09|437.99|442|437.9|442.09|437.99|441.96|437.86|19
1634512080000|2021-10-17 23:08:00|441.98|437.88|442.36|438.26|442.36|438.26|441.98|437.88|21
1634512090000|2021-10-17 23:08:10|442.35|438.25|442.35|438.25|442.43|438.33|442.29|438.19|19
1634512100000|2021-10-17 23:08:20|442.37|438.27|442.37|438.27|442.37|438.27|442.31|438.21|7
1634512110000|2021-10-17 23:08:30|442.44|438.34|442.48|438.38|442.48|438.38|442.42|438.32|8
1634512120000|2021-10-17 23:08:40|442.47|438.37|442.5|438.4|442.5|438.4|442.4|438.3|7
1634512130000|2021-10-17 23:08:50|442.48|438.38|442.52|438.42|442.52|438.42|442.48|438.38|3
1634512140000|2021-10-17 23:09:00|442.5|438.4|442.7|438.6|442.73|438.63|442.5|438.4|10
1634512150000|2021-10-17 23:09:10|442.65|438.55|442.7|438.6|442.7|438.6|442.65|438.55|4
1634512160000|2021-10-17 23:09:20|442.62|438.52|442.87|438.77|442.88|438.78|442.6|438.5|17
1634512170000|2021-10-17 23:09:30|442.95|438.85|442.95|438.85|443.04|438.94|442.88|438.78|7
1634512180000|2021-10-17 23:09:40|443|438.9|442.95|438.85|443.05|438.95|442.95|438.85|10
1634512190000|2021-10-17 23:09:50|443.05|438.95|443.02|438.92|443.08|438.98|443|438.9|7
1634512200000|2021-10-17 23:10:00|443|438.9|443.05|438.95|443.05|438.95|443|438.9|2
1634512210000|2021-10-17 23:10:10|443|438.9|443.05|438.95|443.1|439|443|438.9|6
1634512220000|2021-10-17 23:10:20|443|438.9|443.02|438.92|443.05|438.95|442.99|438.89|17
1634512230000|2021-10-17 23:10:30|443.01|438.91|443.01|438.91|443.03|438.93|443.01|438.91|6
1634512240000|2021-10-17 23:10:40|443|438.9|442.9|438.8|443|438.9|442.9|438.8|5
1634512250000|2021-10-17 23:10:50|442.84|438.74|442.86|438.76|442.86|438.76|442.79|438.69|3
1634512260000|2021-10-17 23:11:00|442.94|438.84|442.81|438.71|442.94|438.84|442.81|438.71|7
1634512270000|2021-10-17 23:11:10|442.9|438.8|443.34|439.24|443.34|439.24|442.81|438.71|14
1634512280000|2021-10-17 23:11:20|443.37|439.27|443.45|439.35|443.48|439.38|443.29|439.19|28
1634512290000|2021-10-17 23:11:30|443.64|439.54|443.7|439.6|443.83|439.73|443.61|439.51|22
1634512300000|2021-10-17 23:11:40|443.71|439.61|443.64|439.54|443.81|439.71|443.64|439.54|22
1634512310000|2021-10-17 23:11:50|443.63|439.53|443.44|439.34|443.63|439.53|443.33|439.23|25
1634512320000|2021-10-17 23:12:00|443.45|439.35|443.45|439.35|443.5|439.4|443.4|439.3|22
1634512330000|2021-10-17 23:12:10|443.44|439.34|443.5|439.4|443.57|439.47|443.39|439.29|19
1634512340000|2021-10-17 23:12:20|443.51|439.41|443.55|439.45|443.62|439.52|443.51|439.41|14
1634512350000|2021-10-17 23:12:30|443.54|439.44|443.55|439.45|443.58|439.48|443.54|439.44|11
1634512360000|2021-10-17 23:12:40|443.52|439.42|443.5|439.4|443.55|439.45|443.5|439.4|14
1634512370000|2021-10-17 23:12:50|443.48|439.38|443.63|439.53|443.65|439.55|443.4|439.3|25
1634512380000|2021-10-17 23:13:00|443.61|439.51|443.5|439.4|443.61|439.51|443.48|439.38|22
1634512390000|2021-10-17 23:13:10|443.52|439.42|443.34|439.24|443.52|439.42|443.31|439.21|15
1634512400000|2021-10-17 23:13:20|443.33|439.23|442.89|438.79|443.33|439.23|442.89|438.79|17
1634512410000|2021-10-17 23:13:30|442.88|438.78|442.69|438.59|442.89|438.79|442.69|438.59|18
1634512420000|2021-10-17 23:13:40|442.67|438.57|442.88|438.78|442.88|438.78|442.67|438.57|19
1634512430000|2021-10-17 23:13:50|443|438.9|443.08|438.98|443.14|439.04|442.96|438.86|21
1634512440000|2021-10-17 23:14:00|443.07|438.97|443.02|438.92|443.09|438.99|442.95|438.85|17
1634512450000|2021-10-17 23:14:10|442.95|438.85|442.64|438.54|442.95|438.85|442.61|438.51|20
1634512460000|2021-10-17 23:14:20|442.63|438.53|442.58|438.48|442.63|438.53|442.58|438.48|9
1634512470000|2021-10-17 23:14:30|442.57|438.47|442.58|438.48|442.59|438.49|442.57|438.47|6
1634512480000|2021-10-17 23:14:40|442.59|438.49|442.64|438.54|442.69|438.59|442.59|438.49|9
1634512490000|2021-10-17 23:14:50|442.65|438.55|443.01|438.91|443.01|438.91|442.65|438.55|19
1634512500000|2021-10-17 23:15:00|443|438.9|443|438.9|443.12|439.02|443|438.9|16
1634512510000|2021-10-17 23:15:10|442.99|438.89|442.93|438.83|442.99|438.89|442.9|438.8|16
1634512520000|2021-10-17 23:15:20|442.95|438.85|442.86|438.76|442.95|438.85|442.86|438.76|16
1634512530000|2021-10-17 23:15:30|442.85|438.75|442.73|438.63|442.85|438.75|442.73|438.63|9
1634512540000|2021-10-17 23:15:40|442.74|438.64|442.68|438.58|442.74|438.64|442.68|438.58|10
1634512550000|2021-10-17 23:15:50|442.66|438.56|442.67|438.57|442.7|438.6|442.65|438.55|11
1634512560000|2021-10-17 23:16:00|442.68|438.58|442.58|438.48|442.68|438.58|442.48|438.38|13
1634512570000|2021-10-17 23:16:10|442.6|438.5|442.49|438.39|442.6|438.5|442.47|438.37|14
1634512580000|2021-10-17 23:16:20|442.48|438.38|442.66|438.56|442.75|438.65|442.48|438.38|22
1634512590000|2021-10-17 23:16:30|442.7|438.6|442.77|438.67|442.77|438.67|442.69|438.59|8
1634512600000|2021-10-17 23:16:40|442.76|438.66|442.75|438.65|442.77|438.67|442.72|438.62|10
1634512610000|2021-10-17 23:16:50|442.72|438.62|442.73|438.63|442.76|438.66|442.71|438.61|11
1634512620000|2021-10-17 23:17:00|442.72|438.62|442.63|438.53|442.77|438.67|442.6|438.5|16
1634512630000|2021-10-17 23:17:10|442.64|438.54|442.7|438.6|442.7|438.6|442.64|438.54|13
1634512640000|2021-10-17 23:17:20|442.69|438.59|442.88|438.78|442.88|438.78|442.6|438.5|18
1634512650000|2021-10-17 23:17:30|442.86|438.76|442.84|438.74|442.96|438.86|442.82|438.72|15
1634512660000|2021-10-17 23:17:40|442.8|438.7|442.65|438.55|442.82|438.72|442.51|438.41|23
1634512670000|2021-10-17 23:17:50|442.66|438.56|442.76|438.66|442.76|438.66|442.65|438.55|11
1634512680000|2021-10-17 23:18:00|442.77|438.67|442.7|438.6|442.78|438.68|442.66|438.56|13
1634512690000|2021-10-17 23:18:10|442.72|438.62|442.69|438.59|442.73|438.63|442.67|438.57|11
1634512700000|2021-10-17 23:18:20|442.68|438.58|442.67|438.57|442.69|438.59|442.67|438.57|4
1634512710000|2021-10-17 23:18:30|442.66|438.56|442.69|438.59|442.76|438.66|442.66|438.56|14
1634512720000|2021-10-17 23:18:40|442.68|438.58|442.88|438.78|442.96|438.86|442.68|438.58|18
1634512730000|2021-10-17 23:18:50|442.91|438.81|442.89|438.79|443.09|438.99|442.89|438.79|19
1634512740000|2021-10-17 23:19:00|442.88|438.78|442.89|438.79|442.91|438.81|442.79|438.69|19
1634512750000|2021-10-17 23:19:10|442.91|438.81|442.89|438.79|442.91|438.81|442.86|438.76|9
1634512760000|2021-10-17 23:19:20|442.88|438.78|442.7|438.6|442.9|438.8|442.7|438.6|21
1634512770000|2021-10-17 23:19:30|442.71|438.61|442.18|438.08|442.71|438.61|442.18|438.08|20
1634512780000|2021-10-17 23:19:40|442.19|438.09|442.19|438.09|442.27|438.17|442.15|438.05|16
1634512790000|2021-10-17 23:19:50|442.18|438.08|442.26|438.16|442.27|438.17|442.18|438.08|16
1634512800000|2021-10-17 23:20:00|442.28|438.18|442.32|438.22|442.32|438.22|442.24|438.14|11
1634512810000|2021-10-17 23:20:10|442.31|438.21|442.1|438|442.31|438.21|442.1|438|14
1634512820000|2021-10-17 23:20:20|442.13|438.03|442.18|438.08|442.18|438.08|442.13|438.03|8
1634512830000|2021-10-17 23:20:30|442.19|438.09|442.15|438.05|442.22|438.12|442.15|438.05|5
1634512840000|2021-10-17 23:20:40|442.2|438.1|441.89|437.79|442.21|438.11|441.89|437.79|20
1634512850000|2021-10-17 23:20:50|441.9|437.8|441.9|437.8|441.9|437.8|441.82|437.72|15
1634512860000|2021-10-17 23:21:00|441.91|437.81|441.9|437.8|441.94|437.84|441.88|437.78|11
1634512870000|2021-10-17 23:21:10|441.93|437.83|441.95|437.85|441.99|437.89|441.92|437.82|16
1634512880000|2021-10-17 23:21:20|441.97|437.87|441.92|437.82|441.97|437.87|441.87|437.77|12
1634512890000|2021-10-17 23:21:30|441.91|437.81|441.89|437.79|441.93|437.83|441.89|437.79|9
1634512900000|2021-10-17 23:21:40|441.93|437.83|442.05|437.95|442.05|437.95|441.9|437.8|16
1634512910000|2021-10-17 23:21:50|442.06|437.96|442.29|438.19|442.3|438.2|442.06|437.96|20
1634512920000|2021-10-17 23:22:00|442.26|438.16|442.3|438.2|442.3|438.2|442.17|438.07|19
1634512930000|2021-10-17 23:22:10|442.33|438.23|442.36|438.26|442.38|438.28|442.32|438.22|9
1634512940000|2021-10-17 23:22:20|442.4|438.3|442.4|438.3|442.4|438.3|442.38|438.28|3
1634512950000|2021-10-17 23:22:30|442.39|438.29|442.4|438.3|442.4|438.3|442.29|438.19|16
1634512960000|2021-10-17 23:22:40|442.38|438.28|442.37|438.27|442.4|438.3|442.32|438.22|8
1634512970000|2021-10-17 23:22:50|442.36|438.26|442.37|438.27|442.4|438.3|442.33|438.23|10
1634512980000|2021-10-17 23:23:00|442.35|438.25|442.13|438.03|442.37|438.27|442.13|438.03|12
1634512990000|2021-10-17 23:23:10|442.12|438.02|442.09|437.99|442.12|438.02|442.05|437.95|14
1634513000000|2021-10-17 23:23:20|442.08|437.98|442.2|438.1|442.2|438.1|442.08|437.98|18
1634513010000|2021-10-17 23:23:30|442.24|438.14|442.54|438.44|442.54|438.44|442.22|438.12|18
1634513020000|2021-10-17 23:23:40|442.53|438.43|442.4|438.3|442.53|438.43|442.36|438.26|12
1634513030000|2021-10-17 23:23:50|442.38|438.28|442.14|438.04|442.38|438.28|442.14|438.04|16
1634513040000|2021-10-17 23:24:00|442.16|438.06|442.19|438.09|442.23|438.13|442.14|438.04|12
1634513050000|2021-10-17 23:24:10|442.18|438.08|442.24|438.14|442.24|438.14|442.18|438.08|6
1634513060000|2021-10-17 23:24:20|442.23|438.13|442.3|438.2|442.3|438.2|442.23|438.13|9
1634513070000|2021-10-17 23:24:30|442.29|438.19|442.32|438.22|442.34|438.24|442.27|438.17|13
1634513080000|2021-10-17 23:24:40|442.31|438.21|442.29|438.19|442.31|438.21|442.27|438.17|5
1634513090000|2021-10-17 23:24:50|442.27|438.17|442.33|438.23|442.34|438.24|442.27|438.17|13
1634513100000|2021-10-17 23:25:00|442.32|438.22|442.23|438.13|442.33|438.23|442.19|438.09|14
1634513110000|2021-10-17 23:25:10|442.24|438.14|442.1|438|442.3|438.2|442.1|438|21
1634513120000|2021-10-17 23:25:20|442.09|437.99|441.81|437.71|442.1|438|441.81|437.71|22
1634513130000|2021-10-17 23:25:30|441.82|437.72|441.84|437.74|441.86|437.76|441.8|437.7|7
1634513140000|2021-10-17 23:25:40|441.87|437.77|441.87|437.77|441.87|437.77|441.81|437.71|15
1634513150000|2021-10-17 23:25:50|441.86|437.76|441.83|437.73|441.89|437.79|441.82|437.72|15
1634513160000|2021-10-17 23:26:00|441.88|437.78|441.84|437.74|441.88|437.78|441.83|437.73|8
1634513170000|2021-10-17 23:26:10|441.83|437.73|441.81|437.71|441.83|437.73|441.8|437.7|5
1634513180000|2021-10-17 23:26:20|441.8|437.7|441.81|437.71|441.81|437.71|441.8|437.7|2
1634513190000|2021-10-17 23:26:30|441.84|437.74|441.89|437.79|441.9|437.8|441.83|437.73|11
1634513200000|2021-10-17 23:26:40|441.9|437.8|442.4|438.3|442.4|438.3|441.9|437.8|16
1634513210000|2021-10-17 23:26:50|442.43|438.33|442.44|438.34|442.45|438.35|442.43|438.33|7
1634513220000|2021-10-17 23:27:00|442.45|438.35|442.1|438|442.48|438.38|442.1|438|14
1634513230000|2021-10-17 23:27:10|442.11|438.01|441.95|437.85|442.11|438.01|441.95|437.85|6
1634513240000|2021-10-17 23:27:20|441.93|437.83|441.78|437.68|441.93|437.83|441.78|437.68|14
1634513250000|2021-10-17 23:27:30|441.8|437.7|441.79|437.69|441.82|437.72|441.79|437.69|12
1634513260000|2021-10-17 23:27:40|441.8|437.7|441.82|437.72|441.86|437.76|441.8|437.7|15
1634513270000|2021-10-17 23:27:50|441.83|437.73|441.79|437.69|441.83|437.73|441.79|437.69|3
1634513280000|2021-10-17 23:28:00|441.8|437.7|441.81|437.71|441.83|437.73|441.75|437.65|17
1634513290000|2021-10-17 23:28:10|441.8|437.7|441.78|437.68|441.81|437.71|441.75|437.65|7
1634513300000|2021-10-17 23:28:20|441.8|437.7|441.89|437.79|441.89|437.79|441.8|437.7|14
1634513310000|2021-10-17 23:28:30|441.88|437.78|442.1|438|442.1|438|441.88|437.78|20
1634513320000|2021-10-17 23:28:40|442.12|438.02|442.14|438.04|442.15|438.05|442.07|437.97|4
1634513330000|2021-10-17 23:28:50|442.13|438.03|442.15|438.05|442.15|438.05|442.1|438|7
1634513340000|2021-10-17 23:29:00|442.14|438.04|442.3|438.2|442.3|438.2|442.14|438.04|8
1634513350000|2021-10-17 23:29:10|442.22|438.12|442.3|438.2|442.33|438.23|442.16|438.06|18
1634513360000|2021-10-17 23:29:20|442.31|438.21|442.13|438.03|442.31|438.21|442.12|438.02|14
1634513370000|2021-10-17 23:29:30|442.12|438.02|442.01|437.91|442.12|438.02|442|437.9|8
1634513380000|2021-10-17 23:29:40|442|437.9|442|437.9|442.01|437.91|442|437.9|3
1634513400000|2021-10-17 23:30:00|442.01|437.91|441.74|437.64|442.01|437.91|441.74|437.64|12
1634513410000|2021-10-17 23:30:10|441.75|437.65|441.59|437.49|441.75|437.65|441.54|437.44|25
1634513420000|2021-10-17 23:30:20|441.6|437.5|441.6|437.5|441.6|437.5|441.58|437.48|6
1634513430000|2021-10-17 23:30:30|441.59|437.49|441.56|437.46|441.6|437.5|441.54|437.44|13
1634513440000|2021-10-17 23:30:40|441.57|437.47|441.71|437.61|441.75|437.65|441.56|437.46|14
1634513450000|2021-10-17 23:30:50|441.8|437.7|441.78|437.68|441.82|437.72|441.78|437.68|7
1634513460000|2021-10-17 23:31:00|441.8|437.7|441.8|437.7|441.86|437.76|441.8|437.7|12
1634513470000|2021-10-17 23:31:10|441.77|437.67|441.61|437.51|441.77|437.67|441.61|437.51|13
1634513480000|2021-10-17 23:31:20|441.62|437.52|441.8|437.7|441.8|437.7|441.6|437.5|11
1634513490000|2021-10-17 23:31:30|441.81|437.71|442.2|438.1|442.2|438.1|441.81|437.71|16
1634513500000|2021-10-17 23:31:40|442.26|438.16|442.29|438.19|442.29|438.19|442.2|438.1|17
1634513510000|2021-10-17 23:31:50|442.26|438.16|442.29|438.19|442.29|438.19|442.25|438.15|6
1634513520000|2021-10-17 23:32:00|442.26|438.16|442.26|438.16|442.29|438.19|442.26|438.16|5
1634513540000|2021-10-17 23:32:20|442.29|438.19|442.31|438.21|442.31|438.21|442.29|438.19|4
1634513550000|2021-10-17 23:32:30|442.29|438.19|442.31|438.21|442.31|438.21|442.29|438.19|2
1634513560000|2021-10-17 23:32:40|442.29|438.19|442.13|438.03|442.3|438.2|442.12|438.02|7
1634513570000|2021-10-17 23:32:50|442.1|438|442.23|438.13|442.23|438.13|442.09|437.99|11
1634513580000|2021-10-17 23:33:00|442.24|438.14|441.9|437.8|442.24|438.14|441.85|437.75|22
1634513590000|2021-10-17 23:33:10|441.92|437.82|442.22|438.12|442.22|438.12|441.9|437.8|10
1634513600000|2021-10-17 23:33:20|442.26|438.16|442.21|438.11|442.26|438.16|442.19|438.09|15
1634513610000|2021-10-17 23:33:30|442.2|438.1|442.21|438.11|442.21|438.11|442.19|438.09|6
1634513620000|2021-10-17 23:33:40|442.2|438.1|442.2|438.1|442.21|438.11|442.18|438.08|6
1634513630000|2021-10-17 23:33:50|442.19|438.09|442.18|438.08|442.19|438.09|442.18|438.08|2
1634513640000|2021-10-17 23:34:00|442.2|438.1|442.2|438.1|442.22|438.12|442.2|438.1|8
1634513650000|2021-10-17 23:34:10|442.21|438.11|442.28|438.18|442.29|438.19|442.21|438.11|6
1634513660000|2021-10-17 23:34:20|442.37|438.27|442.36|438.26|442.4|438.3|442.35|438.25|10
1634513670000|2021-10-17 23:34:30|442.39|438.29|442.37|438.27|442.4|438.3|442.34|438.24|6
1634513680000|2021-10-17 23:34:40|442.39|438.29|442.43|438.33|442.45|438.35|442.35|438.25|6
1634513690000|2021-10-17 23:34:50|442.42|438.32|442.1|438|442.42|438.32|442.1|438|13
1634513700000|2021-10-17 23:35:00|442.08|437.98|442.01|437.91|442.13|438.03|441.99|437.89|16
1634513710000|2021-10-17 23:35:10|442.07|437.97|441.99|437.89|442.07|437.97|441.99|437.89|8
1634513720000|2021-10-17 23:35:20|441.96|437.86|441.79|437.69|441.96|437.86|441.78|437.68|11
1634513730000|2021-10-17 23:35:30|441.8|437.7|441.79|437.69|441.86|437.76|441.78|437.68|12
1634513740000|2021-10-17 23:35:40|441.83|437.73|441.86|437.76|441.9|437.8|441.83|437.73|20
1634513750000|2021-10-17 23:35:50|441.87|437.77|441.83|437.73|441.89|437.79|441.83|437.73|12
1634513760000|2021-10-17 23:36:00|441.84|437.74|441.85|437.75|441.85|437.75|441.77|437.67|13
1634513770000|2021-10-17 23:36:10|441.89|437.79|441.8|437.7|441.89|437.79|441.76|437.66|14
1634513780000|2021-10-17 23:36:20|441.79|437.69|441.79|437.69|441.8|437.7|441.77|437.67|5
1634513790000|2021-10-17 23:36:30|441.78|437.68|441.89|437.79|441.9|437.8|441.78|437.68|17
1634513800000|2021-10-17 23:36:40|441.9|437.8|441.84|437.74|441.9|437.8|441.81|437.71|14
1634513810000|2021-10-17 23:36:50|441.85|437.75|441.84|437.74|441.87|437.77|441.84|437.74|6
1634513820000|2021-10-17 23:37:00|441.83|437.73|441.83|437.73|441.87|437.77|441.8|437.7|11
1634513830000|2021-10-17 23:37:10|441.82|437.72|441.85|437.75|441.88|437.78|441.82|437.72|16
1634513840000|2021-10-17 23:37:20|441.87|437.77|442.08|437.98|442.08|437.98|441.87|437.77|20
1634513850000|2021-10-17 23:37:30|442.07|437.97|441.98|437.88|442.08|437.98|441.97|437.87|12
1634513860000|2021-10-17 23:37:40|441.96|437.86|441.93|437.83|441.98|437.88|441.93|437.83|18
1634513870000|2021-10-17 23:37:50|441.98|437.88|441.98|437.88|441.99|437.89|441.94|437.84|17
1634513880000|2021-10-17 23:38:00|441.99|437.89|442.06|437.96|442.07|437.97|441.99|437.89|7
1634513890000|2021-10-17 23:38:10|442.05|437.95|441.97|437.87|442.07|437.97|441.97|437.87|12
1634513900000|2021-10-17 23:38:20|441.96|437.86|441.98|437.88|442.04|437.94|441.95|437.85|13
1634513910000|2021-10-17 23:38:30|442.02|437.92|442.04|437.94|442.05|437.95|442.02|437.92|13
1634513920000|2021-10-17 23:38:40|442.03|437.93|442.04|437.94|442.08|437.98|442.03|437.93|7
1634513930000|2021-10-17 23:38:50|442.05|437.95|442|437.9|442.06|437.96|442|437.9|11
1634513940000|2021-10-17 23:39:00|441.98|437.88|441.99|437.89|442|437.9|441.98|437.88|3
1634513950000|2021-10-17 23:39:10|442|437.9|442|437.9|442|437.9|442|437.9|1
1634513960000|2021-10-17 23:39:20|442.01|437.91|442.02|437.92|442.02|437.92|442|437.9|4
1634513970000|2021-10-17 23:39:30|442.01|437.91|442.2|438.1|442.2|438.1|442.01|437.91|9
1634513980000|2021-10-17 23:39:40|442.21|438.11|442.41|438.31|442.42|438.32|442.21|438.11|12
1634513990000|2021-10-17 23:39:50|442.43|438.33|442.5|438.4|442.6|438.5|442.43|438.33|7
1634514000000|2021-10-17 23:40:00|442.47|438.37|442.47|438.37|442.5|438.4|442.47|438.37|5
1634514010000|2021-10-17 23:40:10|442.49|438.39|442.53|438.43|442.58|438.48|442.49|438.39|9
1634514020000|2021-10-17 23:40:20|442.51|438.41|442.49|438.39|442.53|438.43|442.48|438.38|11
1634514030000|2021-10-17 23:40:30|442.5|438.4|442.49|438.39|442.51|438.41|442.49|438.39|12
1634514040000|2021-10-17 23:40:40|442.51|438.41|442.5|438.4|442.51|438.41|442.49|438.39|8
1634514050000|2021-10-17 23:40:50|442.52|438.42|442.6|438.5|442.6|438.5|442.52|438.42|5
1634514060000|2021-10-17 23:41:00|442.78|438.68|442.7|438.6|442.78|438.68|442.7|438.6|3
1634514070000|2021-10-17 23:41:10|442.72|438.62|442.7|438.6|442.82|438.72|442.68|438.58|7
1634514080000|2021-10-17 23:41:20|442.6|438.5|442.71|438.61|442.84|438.74|442.6|438.5|19
1634514090000|2021-10-17 23:41:30|442.6|438.5|442.76|438.66|442.79|438.69|442.6|438.5|13
1634514100000|2021-10-17 23:41:40|442.75|438.65|442.75|438.65|442.75|438.65|442.75|438.65|1
1634514110000|2021-10-17 23:41:50|442.8|438.7|442.8|438.7|442.8|438.7|442.8|438.7|1
1634514140000|2021-10-17 23:42:20|442.75|438.65|442.7|438.6|442.85|438.75|442.7|438.6|4
1634514150000|2021-10-17 23:42:30|442.65|438.55|442.7|438.6|442.75|438.65|442.65|438.55|7
1634514160000|2021-10-17 23:42:40|442.72|438.62|442.43|438.33|442.76|438.66|442.38|438.28|16
1634514170000|2021-10-17 23:42:50|442.46|438.36|442.46|438.36|442.47|438.37|442.45|438.35|19
1634514180000|2021-10-17 23:43:00|442.38|438.28|442.39|438.29|442.4|438.3|442.34|438.24|15
1634514190000|2021-10-17 23:43:10|442.43|438.33|442.7|438.6|442.75|438.65|442.39|438.29|17
1634514200000|2021-10-17 23:43:20|442.74|438.64|442.76|438.66|442.78|438.68|442.65|438.55|6
1634514210000|2021-10-17 23:43:30|442.7|438.6|442.6|438.5|442.7|438.6|442.6|438.5|7
1634514220000|2021-10-17 23:43:40|442.68|438.58|442.59|438.49|442.68|438.58|442.55|438.45|11
1634514230000|2021-10-17 23:43:50|442.55|438.45|442.58|438.48|442.59|438.49|442.55|438.45|11
1634514240000|2021-10-17 23:44:00|442.54|438.44|442.53|438.43|442.54|438.44|442.52|438.42|5
1634514250000|2021-10-17 23:44:10|442.57|438.47|442.69|438.59|442.7|438.6|442.57|438.47|19
1634514260000|2021-10-17 23:44:20|442.7|438.6|442.6|438.5|442.7|438.6|442.59|438.49|14
1634514270000|2021-10-17 23:44:30|442.58|438.48|442.58|438.48|442.6|438.5|442.57|438.47|8
1634514280000|2021-10-17 23:44:40|442.6|438.5|442.48|438.38|442.6|438.5|442.48|438.38|6
1634514290000|2021-10-17 23:44:50|442.54|438.44|442.59|438.49|442.6|438.5|442.52|438.42|11
1634514300000|2021-10-17 23:45:00|442.58|438.48|442.55|438.45|442.6|438.5|442.52|438.42|9
1634514310000|2021-10-17 23:45:10|442.51|438.41|442.52|438.42|442.58|438.48|442.51|438.41|9
1634514320000|2021-10-17 23:45:20|442.53|438.43|442.56|438.46|442.58|438.48|442.49|438.39|16
1634514330000|2021-10-17 23:45:30|442.55|438.45|442.54|438.44|442.56|438.46|442.53|438.43|14
1634514340000|2021-10-17 23:45:40|442.56|438.46|442.55|438.45|442.59|438.49|442.41|438.31|12
1634514350000|2021-10-17 23:45:50|442.58|438.48|442.6|438.5|442.61|438.51|442.57|438.47|15
1634514360000|2021-10-17 23:46:00|442.59|438.49|442.66|438.56|442.66|438.56|442.59|438.49|6
1634514370000|2021-10-17 23:46:10|442.7|438.6|442.64|438.54|442.7|438.6|442.61|438.51|12
1634514380000|2021-10-17 23:46:20|442.65|438.55|442.65|438.55|442.68|438.58|442.63|438.53|12
1634514390000|2021-10-17 23:46:30|442.64|438.54|442.38|438.28|442.65|438.55|442.32|438.22|19
1634514400000|2021-10-17 23:46:40|442.37|438.27|442.53|438.43|442.53|438.43|442.37|438.27|24
1634514410000|2021-10-17 23:46:50|442.52|438.42|442.62|438.52|442.67|438.57|442.51|438.41|22
1634514420000|2021-10-17 23:47:00|442.6|438.5|442.75|438.65|442.75|438.65|442.6|438.5|20
1634514430000|2021-10-17 23:47:10|442.76|438.66|442.97|438.87|442.99|438.89|442.75|438.65|18
1634514440000|2021-10-17 23:47:20|442.94|438.84|442.91|438.81|442.95|438.85|442.88|438.78|12
1634514450000|2021-10-17 23:47:30|442.9|438.8|442.96|438.86|442.97|438.87|442.89|438.79|18
1634514460000|2021-10-17 23:47:40|442.95|438.85|442.66|438.56|442.96|438.86|442.65|438.55|22
1634514470000|2021-10-17 23:47:50|442.72|438.62|442.81|438.71|442.84|438.74|442.72|438.62|18
1634514480000|2021-10-17 23:48:00|442.82|438.72|442.82|438.72|442.89|438.79|442.8|438.7|21
1634514490000|2021-10-17 23:48:10|442.83|438.73|443.08|438.98|443.12|439.02|442.83|438.73|23
1634514500000|2021-10-17 23:48:20|443.09|438.99|443|438.9|443.1|439|443|438.9|12
1634514510000|2021-10-17 23:48:30|442.99|438.89|442.9|438.8|442.99|438.89|442.89|438.79|10
1634514520000|2021-10-17 23:48:40|442.91|438.81|442.9|438.8|442.92|438.82|442.85|438.75|13
1634514530000|2021-10-17 23:48:50|442.89|438.79|442.89|438.79|442.92|438.82|442.87|438.77|15
1634514540000|2021-10-17 23:49:00|442.84|438.74|442.87|438.77|442.9|438.8|442.83|438.73|9
1634514550000|2021-10-17 23:49:10|442.86|438.76|442.81|438.71|442.86|438.76|442.81|438.71|8
1634514560000|2021-10-17 23:49:20|442.82|438.72|442.78|438.68|442.83|438.73|442.72|438.62|7
1634514570000|2021-10-17 23:49:30|442.76|438.66|442.57|438.47|442.76|438.66|442.57|438.47|12
1634514580000|2021-10-17 23:49:40|442.56|438.46|442.42|438.32|442.56|438.46|442.4|438.3|17
1634514590000|2021-10-17 23:49:50|442.41|438.31|442.48|438.38|442.5|438.4|442.41|438.31|13
1634514600000|2021-10-17 23:50:00|442.47|438.37|442.6|438.5|442.6|438.5|442.47|438.37|11
1634514610000|2021-10-17 23:50:10|442.58|438.48|442.71|438.61|442.77|438.67|442.58|438.48|30
1634514620000|2021-10-17 23:50:20|442.7|438.6|442.76|438.66|442.76|438.66|442.65|438.55|20
1634514630000|2021-10-17 23:50:30|442.77|438.67|442.76|438.66|442.83|438.73|442.75|438.65|14
1634514640000|2021-10-17 23:50:40|442.77|438.67|442.83|438.73|442.87|438.77|442.75|438.65|23
1634514650000|2021-10-17 23:50:50|442.81|438.71|442.8|438.7|442.84|438.74|442.79|438.69|14
1634514660000|2021-10-17 23:51:00|442.81|438.71|442.83|438.73|442.86|438.76|442.8|438.7|12
1634514670000|2021-10-17 23:51:10|442.84|438.74|442.79|438.69|442.84|438.74|442.7|438.6|20
1634514680000|2021-10-17 23:51:20|442.78|438.68|442.71|438.61|442.8|438.7|442.71|438.61|16
1634514690000|2021-10-17 23:51:30|442.74|438.64|442.72|438.62|442.75|438.65|442.72|438.62|9
1634514700000|2021-10-17 23:51:40|442.74|438.64|442.74|438.64|442.77|438.67|442.74|438.64|8
1634514710000|2021-10-17 23:51:50|442.77|438.67|442.7|438.6|442.77|438.67|442.7|438.6|7
1634514720000|2021-10-17 23:52:00|442.73|438.63|442.72|438.62|442.74|438.64|442.72|438.62|4
1634514730000|2021-10-17 23:52:10|442.75|438.65|442.79|438.69|442.8|438.7|442.72|438.62|14
1634514740000|2021-10-17 23:52:20|442.77|438.67|442.79|438.69|442.79|438.69|442.73|438.63|13
1634514750000|2021-10-17 23:52:30|442.78|438.68|442.78|438.68|442.79|438.69|442.75|438.65|13
1634514760000|2021-10-17 23:52:40|442.79|438.69|442.79|438.69|442.85|438.75|442.76|438.66|15
1634514770000|2021-10-17 23:52:50|442.8|438.7|442.78|438.68|442.8|438.7|442.78|438.68|7
1634514780000|2021-10-17 23:53:00|442.79|438.69|442.85|438.75|442.88|438.78|442.77|438.67|12
1634514790000|2021-10-17 23:53:10|442.87|438.77|443|438.9|443.2|439.1|442.87|438.77|27
1634514800000|2021-10-17 23:53:20|442.99|438.89|442.84|438.74|442.99|438.89|442.84|438.74|15
1634514810000|2021-10-17 23:53:30|442.81|438.71|442.81|438.71|442.84|438.74|442.8|438.7|9
1634514820000|2021-10-17 23:53:40|442.8|438.7|442.85|438.75|442.87|438.77|442.8|438.7|14
1634514830000|2021-10-17 23:53:50|442.8|438.7|442.93|438.83|442.94|438.84|442.74|438.64|18
1634514840000|2021-10-17 23:54:00|442.92|438.82|442.97|438.87|442.98|438.88|442.9|438.8|23
1634514850000|2021-10-17 23:54:10|442.98|438.88|442.95|438.85|442.99|438.89|442.94|438.84|16
1634514860000|2021-10-17 23:54:20|442.99|438.89|442.97|438.87|443|438.9|442.96|438.86|13
1634514870000|2021-10-17 23:54:30|442.99|438.89|443.3|439.2|443.5|439.4|442.99|438.89|20
1634514880000|2021-10-17 23:54:40|443.31|439.21|443.16|439.06|443.36|439.26|443.12|439.02|19
1634514890000|2021-10-17 23:54:50|443.15|439.05|442.97|438.87|443.15|439.05|442.96|438.86|21
1634514900000|2021-10-17 23:55:00|442.96|438.86|443.04|438.94|443.04|438.94|442.91|438.81|21
1634514910000|2021-10-17 23:55:10|443.05|438.95|443.09|438.99|443.1|439|443.05|438.95|9
1634514920000|2021-10-17 23:55:20|443.1|439|443.2|439.1|443.2|439.1|443.09|438.99|8
1634514930000|2021-10-17 23:55:30|443.19|439.09|443.26|439.16|443.3|439.2|443.19|439.09|6
1634514940000|2021-10-17 23:55:40|443.18|439.08|443.2|439.1|443.24|439.14|443.17|439.07|7
1634514950000|2021-10-17 23:55:50|443.25|439.15|443.27|439.17|443.35|439.25|443.25|439.15|11
1634514960000|2021-10-17 23:56:00|443.19|439.09|443.23|439.13|443.26|439.16|443.19|439.09|20
1634514970000|2021-10-17 23:56:10|443.22|439.12|443.29|439.19|443.29|439.19|443.22|439.12|16
1634514980000|2021-10-17 23:56:20|443.28|439.18|443.28|439.18|443.28|439.18|443.22|439.12|13
1634514990000|2021-10-17 23:56:30|443.29|439.19|443.28|439.18|443.3|439.2|443.24|439.14|15
1634515000000|2021-10-17 23:56:40|443.29|439.19|443.27|439.17|443.29|439.19|443.24|439.14|5
1634515010000|2021-10-17 23:56:50|443.29|439.19|443.28|439.18|443.29|439.19|443.25|439.15|12
1634515020000|2021-10-17 23:57:00|443.3|439.2|443.27|439.17|443.3|439.2|443.26|439.16|8
1634515030000|2021-10-17 23:57:10|443.28|439.18|443.21|439.11|443.3|439.2|443.21|439.11|12
1634515040000|2021-10-17 23:57:20|443.19|439.09|443.13|439.03|443.2|439.1|443.13|439.03|12
1634515050000|2021-10-17 23:57:30|443.14|439.04|443.13|439.03|443.14|439.04|443.13|439.03|2
1634515060000|2021-10-17 23:57:40|443.14|439.04|443.15|439.05|443.16|439.06|443.14|439.04|6
1634515070000|2021-10-17 23:57:50|443.16|439.06|443.17|439.07|443.17|439.07|443.15|439.05|6
1634515080000|2021-10-17 23:58:00|443.2|439.1|442.98|438.88|443.2|439.1|442.89|438.79|16
1634515090000|2021-10-17 23:58:10|442.96|438.86|442.97|438.87|442.98|438.88|442.91|438.81|14
1634515100000|2021-10-17 23:58:20|442.98|438.88|443.06|438.96|443.1|439|442.97|438.87|15
1634515110000|2021-10-17 23:58:30|443.08|438.98|443.25|439.15|443.25|439.15|443.08|438.98|11
1634515120000|2021-10-17 23:58:40|443.27|439.17|443.29|439.19|443.3|439.2|443.24|439.14|14
1634515130000|2021-10-17 23:58:50|443.26|439.16|443.18|439.08|443.26|439.16|443.08|438.98|13
1634515140000|2021-10-17 23:59:00|443.23|439.13|443.27|439.17|443.3|439.2|443.23|439.13|12
1634515150000|2021-10-17 23:59:10|443.28|439.18|443.34|439.24|443.34|439.24|443.23|439.13|13
1634515160000|2021-10-17 23:59:20|443.33|439.23|443.43|439.33|443.47|439.37|443.32|439.22|14
1634515170000|2021-10-17 23:59:30|443.44|439.34|443.23|439.13|443.44|439.34|443.23|439.13|23
1634515180000|2021-10-17 23:59:40|443.08|438.98|443.25|439.15|443.25|439.15|443.06|438.96|18
1634515190000|2021-10-17 23:59:50|443.28|439.18|443.27|439.17|443.31|439.21|443.13|439.03|21
1634515200000|2021-10-18 00:00:00|443.22|439.12|443.3|439.2|443.4|439.3|443.22|439.12|13
1634515210000|2021-10-18 00:00:10|443.31|439.21|443.43|439.33|443.44|439.34|443.31|439.21|17
1634515220000|2021-10-18 00:00:20|443.44|439.34|443.5|439.4|443.5|439.4|443.29|439.19|14
1634515230000|2021-10-18 00:00:30|443.45|439.35|443.37|439.27|443.45|439.35|443.27|439.17|23
1634515240000|2021-10-18 00:00:40|443.36|439.26|443.35|439.25|443.36|439.26|443.29|439.19|15
1634515250000|2021-10-18 00:00:50|443.32|439.22|443.39|439.29|443.46|439.36|443.32|439.22|14
1634515260000|2021-10-18 00:01:00|443.38|439.28|443.39|439.29|443.39|439.29|443.31|439.21|23
1634515270000|2021-10-18 00:01:10|443.4|439.3|443.47|439.37|443.54|439.44|443.37|439.27|20
1634515280000|2021-10-18 00:01:20|443.46|439.36|443.44|439.34|443.46|439.36|443.44|439.34|3
1634515290000|2021-10-18 00:01:30|443.43|439.33|443.08|438.98|443.44|439.34|443.08|438.98|22
1634515300000|2021-10-18 00:01:40|442.99|438.89|443.36|439.26|443.37|439.27|442.96|438.86|31
1634515310000|2021-10-18 00:01:50|443.37|439.27|443.11|439.01|443.37|439.27|443.11|439.01|19
1634515320000|2021-10-18 00:02:00|442.99|438.89|442.93|438.83|442.99|438.89|442.82|438.72|17
1634515330000|2021-10-18 00:02:10|442.94|438.84|442.9|438.8|442.99|438.89|442.87|438.77|14
1634515340000|2021-10-18 00:02:20|442.88|438.78|443.1|439|443.11|439.01|442.87|438.77|19
1634515350000|2021-10-18 00:02:30|443.07|438.97|443.16|439.06|443.4|439.3|443.07|438.97|23
1634515360000|2021-10-18 00:02:40|443.15|439.05|442.85|438.75|443.15|439.05|442.85|438.75|20
1634515370000|2021-10-18 00:02:50|442.87|438.77|442.61|438.51|442.87|438.77|442.57|438.47|21
1634515380000|2021-10-18 00:03:00|442.68|438.58|443.08|438.98|443.08|438.98|442.68|438.58|18
1634515390000|2021-10-18 00:03:10|443.03|438.93|442.66|438.56|443.03|438.93|442.66|438.56|19
1634515400000|2021-10-18 00:03:20|442.68|438.58|442.77|438.67|442.77|438.67|442.68|438.58|9
1634515410000|2021-10-18 00:03:30|442.78|438.68|442.84|438.74|442.85|438.75|442.73|438.63|23
1634515420000|2021-10-18 00:03:40|442.83|438.73|442.85|438.75|442.9|438.8|442.83|438.73|20
1634515430000|2021-10-18 00:03:50|442.86|438.76|442.86|438.76|442.88|438.78|442.85|438.75|16
1634515440000|2021-10-18 00:04:00|442.87|438.77|442.89|438.79|442.9|438.8|442.87|438.77|14
1634515450000|2021-10-18 00:04:10|442.88|438.78|442.86|438.76|442.89|438.79|442.86|438.76|12
1634515460000|2021-10-18 00:04:20|442.78|438.68|442.5|438.4|442.78|438.68|442.5|438.4|18
1634515470000|2021-10-18 00:04:30|442.51|438.41|442.4|438.3|442.51|438.41|442.37|438.27|18
1634515480000|2021-10-18 00:04:40|442.41|438.31|442.35|438.25|442.47|438.37|442.34|438.24|20
1634515490000|2021-10-18 00:04:50|442.36|438.26|442.38|438.28|442.4|438.3|442.35|438.25|16
1634515500000|2021-10-18 00:05:00|442.36|438.26|442.54|438.44|442.58|438.48|442.36|438.26|13
1634515510000|2021-10-18 00:05:10|442.53|438.43|442.55|438.45|442.6|438.5|442.53|438.43|25
1634515520000|2021-10-18 00:05:20|442.56|438.46|442.51|438.41|442.58|438.48|442.48|438.38|19
1634515530000|2021-10-18 00:05:30|442.48|438.38|442.55|438.45|442.59|438.49|442.48|438.38|17
1634515540000|2021-10-18 00:05:40|442.52|438.42|442.54|438.44|442.56|438.46|442.52|438.42|14
1634515550000|2021-10-18 00:05:50|442.55|438.45|442.46|438.36|442.76|438.66|442.43|438.33|22
1634515560000|2021-10-18 00:06:00|442.45|438.35|442.35|438.25|442.45|438.35|442.35|438.25|14
1634515570000|2021-10-18 00:06:10|442.36|438.26|442.38|438.28|442.4|438.3|442.34|438.24|11
1634515580000|2021-10-18 00:06:20|442.37|438.27|442.44|438.34|442.46|438.36|442.37|438.27|10
1634515590000|2021-10-18 00:06:30|442.45|438.35|442.46|438.36|442.48|438.38|442.44|438.34|12
1634515600000|2021-10-18 00:06:40|442.43|438.33|442.45|438.35|442.5|438.4|442.42|438.32|15
1634515610000|2021-10-18 00:06:50|442.55|438.45|442.56|438.46|442.58|438.48|442.47|438.37|16
1634515620000|2021-10-18 00:07:00|442.55|438.45|442.65|438.55|442.65|438.55|442.54|438.44|11
1634515630000|2021-10-18 00:07:10|442.66|438.56|442.64|438.54|442.71|438.61|442.64|438.54|10
1634515640000|2021-10-18 00:07:20|442.65|438.55|442.62|438.52|442.67|438.57|442.59|438.49|10
1634515650000|2021-10-18 00:07:30|442.6|438.5|442.68|438.58|442.68|438.58|442.6|438.5|3
1634515660000|2021-10-18 00:07:40|442.65|438.55|442.64|438.54|442.66|438.56|442.64|438.54|11
1634515670000|2021-10-18 00:07:50|442.65|438.55|442.73|438.63|442.74|438.64|442.65|438.55|10
1634515680000|2021-10-18 00:08:00|442.72|438.62|442.94|438.84|442.94|438.84|442.7|438.6|14
1634515690000|2021-10-18 00:08:10|443|438.9|442.97|438.87|443.02|438.92|442.97|438.87|12
1634515700000|2021-10-18 00:08:20|442.89|438.79|442.9|438.8|442.92|438.82|442.85|438.75|20
1634515710000|2021-10-18 00:08:30|442.94|438.84|442.96|438.86|442.98|438.88|442.91|438.81|11
1634515720000|2021-10-18 00:08:40|442.95|438.85|442.96|438.86|443|438.9|442.94|438.84|15
1634515730000|2021-10-18 00:08:50|442.95|438.85|442.8|438.7|442.95|438.85|442.79|438.69|13
1634515740000|2021-10-18 00:09:00|442.79|438.69|442.76|438.66|442.79|438.69|442.73|438.63|18
1634515750000|2021-10-18 00:09:10|442.77|438.67|442.69|438.59|442.83|438.73|442.69|438.59|14
1634515760000|2021-10-18 00:09:20|442.66|438.56|442.65|438.55|442.69|438.59|442.59|438.49|17
1634515770000|2021-10-18 00:09:30|442.66|438.56|442.59|438.49|442.66|438.56|442.56|438.46|10
1634515780000|2021-10-18 00:09:40|442.58|438.48|442.48|438.38|442.58|438.48|442.42|438.32|14
1634515790000|2021-10-18 00:09:50|442.46|438.36|442.45|438.35|442.47|438.37|442.43|438.33|14
1634515800000|2021-10-18 00:10:00|442.44|438.34|442.36|438.26|442.44|438.34|442.36|438.26|10
1634515810000|2021-10-18 00:10:10|442.38|438.28|442.45|438.35|442.47|438.37|442.38|438.28|7
1634515820000|2021-10-18 00:10:20|442.38|438.28|442.4|438.3|442.43|438.33|442.37|438.27|11
1634515830000|2021-10-18 00:10:30|442.38|438.28|442.46|438.36|442.46|438.36|442.36|438.26|12
1634515840000|2021-10-18 00:10:40|442.47|438.37|442.44|438.34|442.51|438.41|442.43|438.33|10
1634515850000|2021-10-18 00:10:50|442.43|438.33|442.43|438.33|442.44|438.34|442.42|438.32|9
1634515860000|2021-10-18 00:11:00|442.44|438.34|442.43|438.33|442.47|438.37|442.42|438.32|12
1634515870000|2021-10-18 00:11:10|442.46|438.36|442.5|438.4|442.55|438.45|442.44|438.34|13
1634515880000|2021-10-18 00:11:20|442.52|438.42|442.55|438.45|442.56|438.46|442.52|438.42|6
1634515890000|2021-10-18 00:11:30|442.54|438.44|442.57|438.47|442.63|438.53|442.53|438.43|11
1634515900000|2021-10-18 00:11:40|442.55|438.45|442.5|438.4|442.57|438.47|442.5|438.4|11
1634515910000|2021-10-18 00:11:50|442.52|438.42|442.65|438.55|442.65|438.55|442.51|438.41|16
1634515920000|2021-10-18 00:12:00|442.7|438.6|442.68|438.58|442.71|438.61|442.68|438.58|4
1634515930000|2021-10-18 00:12:10|442.6|438.5|442.58|438.48|442.68|438.58|442.57|438.47|12
1634515940000|2021-10-18 00:12:20|442.57|438.47|442.5|438.4|442.58|438.48|442.5|438.4|13
1634515950000|2021-10-18 00:12:30|442.51|438.41|442.58|438.48|442.58|438.48|442.51|438.41|7
1634515960000|2021-10-18 00:12:40|442.57|438.47|442.55|438.45|442.62|438.52|442.55|438.45|12
1634515970000|2021-10-18 00:12:50|442.53|438.43|442.4|438.3|442.55|438.45|442.38|438.28|12
1634515980000|2021-10-18 00:13:00|442.39|438.29|442.23|438.13|442.4|438.3|442.23|438.13|20
1634515990000|2021-10-18 00:13:10|442.29|438.19|442.33|438.23|442.33|438.23|442.26|438.16|13
1634516000000|2021-10-18 00:13:20|442.35|438.25|442.34|438.24|442.39|438.29|442.32|438.22|14
1634516010000|2021-10-18 00:13:30|442.33|438.23|442.33|438.23|442.36|438.26|442.33|438.23|11
1634516020000|2021-10-18 00:13:40|442.32|438.22|442.37|438.27|442.4|438.3|442.32|438.22|13
1634516030000|2021-10-18 00:13:50|442.36|438.26|442.39|438.29|442.39|438.29|442.35|438.25|10
1634516040000|2021-10-18 00:14:00|442.4|438.3|442.38|438.28|442.4|438.3|442.32|438.22|11
1634516050000|2021-10-18 00:14:10|442.37|438.27|442.37|438.27|442.38|438.28|442.34|438.24|12
1634516060000|2021-10-18 00:14:20|442.36|438.26|442.32|438.22|442.36|438.26|442.32|438.22|22
1634516070000|2021-10-18 00:14:30|442.35|438.25|442.35|438.25|442.4|438.3|442.35|438.25|13
1634516080000|2021-10-18 00:14:40|442.36|438.26|442.37|438.27|442.38|438.28|442.34|438.24|12
1634516090000|2021-10-18 00:14:50|442.35|438.25|442.46|438.36|442.46|438.36|442.35|438.25|11
1634516100000|2021-10-18 00:15:00|442.41|438.31|442.63|438.53|442.65|438.55|442.41|438.31|17
1634516110000|2021-10-18 00:15:10|442.64|438.54|442.65|438.55|442.65|438.55|442.57|438.47|14
1634516120000|2021-10-18 00:15:20|442.56|438.46|442.49|438.39|442.67|438.57|442.49|438.39|9
1634516130000|2021-10-18 00:15:30|442.5|438.4|442.48|438.38|442.5|438.4|442.47|438.37|7
1634516140000|2021-10-18 00:15:40|442.5|438.4|442.46|438.36|442.5|438.4|442.45|438.35|6
1634516150000|2021-10-18 00:15:50|442.45|438.35|442.5|438.4|442.5|438.4|442.4|438.3|6
1634516160000|2021-10-18 00:16:00|442.45|438.35|442.17|438.07|442.5|438.4|442.16|438.06|19
1634516170000|2021-10-18 00:16:10|442.18|438.08|442.13|438.03|442.18|438.08|442.13|438.03|8
1634516180000|2021-10-18 00:16:20|442.14|438.04|442.08|437.98|442.15|438.05|442.08|437.98|5
1634516190000|2021-10-18 00:16:30|442.1|438|442.09|437.99|442.18|438.08|442.09|437.99|13
1634516200000|2021-10-18 00:16:40|442.08|437.98|442.08|437.98|442.14|438.04|442.08|437.98|10
1634516210000|2021-10-18 00:16:50|442.07|437.97|442.1|438|442.1|438|442.06|437.96|6
1634516220000|2021-10-18 00:17:00|442.08|437.98|442.09|437.99|442.11|438.01|442.08|437.98|9
1634516230000|2021-10-18 00:17:10|442.12|438.02|442.2|438.1|442.24|438.14|442.11|438.01|8
1634516240000|2021-10-18 00:17:20|442.21|438.11|442.33|438.23|442.36|438.26|442.2|438.1|12
1634516250000|2021-10-18 00:17:30|442.34|438.24|442.33|438.23|442.39|438.29|442.31|438.21|6
1634516260000|2021-10-18 00:17:40|442.36|438.26|442.4|438.3|442.4|438.3|442.32|438.22|12
1634516270000|2021-10-18 00:17:50|442.41|438.31|442.39|438.29|442.41|438.31|442.35|438.25|5
1634516280000|2021-10-18 00:18:00|442.38|438.28|442.43|438.33|442.43|438.33|442.38|438.28|13
1634516290000|2021-10-18 00:18:10|442.44|438.34|442.48|438.38|442.48|438.38|442.42|438.32|5
1634516300000|2021-10-18 00:18:20|442.49|438.39|442.41|438.31|442.49|438.39|442.4|438.3|7
1634516310000|2021-10-18 00:18:30|442.37|438.27|442.18|438.08|442.37|438.27|442.14|438.04|14
1634516320000|2021-10-18 00:18:40|442.2|438.1|442.2|438.1|442.21|438.11|442.19|438.09|5
1634516330000|2021-10-18 00:18:50|442.18|438.08|442.35|438.25|442.35|438.25|442.15|438.05|16
1634516340000|2021-10-18 00:19:00|442.34|438.24|442.29|438.19|442.34|438.24|442.27|438.17|13
1634516350000|2021-10-18 00:19:10|442.28|438.18|442.29|438.19|442.3|438.2|442.27|438.17|7
1634516360000|2021-10-18 00:19:20|442.28|438.18|442.21|438.11|442.28|438.18|442.2|438.1|7
1634516370000|2021-10-18 00:19:30|442.2|438.1|442.36|438.26|442.38|438.28|442.2|438.1|11
1634516380000|2021-10-18 00:19:40|442.35|438.25|442.38|438.28|442.4|438.3|442.35|438.25|9
1634516390000|2021-10-18 00:19:50|442.34|438.24|442.35|438.25|442.36|438.26|442.34|438.24|8
1634516400000|2021-10-18 00:20:00|442.34|438.24|442.51|438.41|442.53|438.43|442.34|438.24|12
1634516410000|2021-10-18 00:20:10|442.5|438.4|442.49|438.39|442.51|438.41|442.45|438.35|11
1634516420000|2021-10-18 00:20:20|442.5|438.4|442.42|438.32|442.5|438.4|442.42|438.32|10
1634516430000|2021-10-18 00:20:30|442.44|438.34|442.43|438.33|442.49|438.39|442.43|438.33|8
1634516440000|2021-10-18 00:20:40|442.41|438.31|442.39|438.29|442.43|438.33|442.35|438.25|7
1634516450000|2021-10-18 00:20:50|442.41|438.31|442.4|438.3|442.41|438.31|442.39|438.29|7
1634516460000|2021-10-18 00:21:00|442.41|438.31|442.25|438.15|442.41|438.31|442.25|438.15|13
1634516470000|2021-10-18 00:21:10|442.29|438.19|442.27|438.17|442.3|438.2|442.27|438.17|6
1634516480000|2021-10-18 00:21:20|442.24|438.14|442.25|438.15|442.26|438.16|442.24|438.14|9
1634516490000|2021-10-18 00:21:30|442.26|438.16|442.31|438.21|442.31|438.21|442.25|438.15|15
1634516500000|2021-10-18 00:21:40|442.3|438.2|442.29|438.19|442.32|438.22|442.29|438.19|7
1634516510000|2021-10-18 00:21:50|442.3|438.2|442.29|438.19|442.3|438.2|442.29|438.19|2
1634516520000|2021-10-18 00:22:00|442.32|438.22|442.3|438.2|442.32|438.22|442.28|438.18|8
1634516530000|2021-10-18 00:22:10|442.33|438.23|442.31|438.21|442.33|438.23|442.29|438.19|11
1634516540000|2021-10-18 00:22:20|442.34|438.24|442.33|438.23|442.35|438.25|442.3|438.2|7
1634516550000|2021-10-18 00:22:30|442.3|438.2|442.4|438.3|442.4|438.3|442.3|438.2|6
1634516560000|2021-10-18 00:22:40|442.33|438.23|442.4|438.3|442.43|438.33|442.33|438.23|6
1634516580000|2021-10-18 00:23:00|442.43|438.33|442.4|438.3|442.43|438.33|442.4|438.3|4
1634516590000|2021-10-18 00:23:10|442.39|438.29|442.4|438.3|442.4|438.3|442.39|438.29|2
1634516600000|2021-10-18 00:23:20|442.43|438.33|442.36|438.26|442.43|438.33|442.33|438.23|7
1634516610000|2021-10-18 00:23:30|442.24|438.14|442.24|438.14|442.24|438.14|442.24|438.14|1
1634516620000|2021-10-18 00:23:40|442.26|438.16|442.3|438.2|442.3|438.2|442.26|438.16|2
1634516630000|2021-10-18 00:23:50|442.31|438.21|442.34|438.24|442.34|438.24|442.3|438.2|4
1634516640000|2021-10-18 00:24:00|442.31|438.21|442.16|438.06|442.33|438.23|442.15|438.05|13
1634516650000|2021-10-18 00:24:10|442.15|438.05|442.16|438.06|442.19|438.09|442.13|438.03|11
1634516660000|2021-10-18 00:24:20|442.15|438.05|442.11|438.01|442.16|438.06|442.09|437.99|12
1634516670000|2021-10-18 00:24:30|442.12|438.02|442.06|437.96|442.14|438.04|442.06|437.96|16
1634516680000|2021-10-18 00:24:40|442.05|437.95|442.1|438|442.1|438|442.05|437.95|5
1634516690000|2021-10-18 00:24:50|442.09|437.99|442.08|437.98|442.12|438.02|442.05|437.95|7
1634516700000|2021-10-18 00:25:00|442.1|438|442.21|438.11|442.21|438.11|442.1|438|8
1634516710000|2021-10-18 00:25:10|442.18|438.08|442.2|438.1|442.22|438.12|442.18|438.08|7
1634516720000|2021-10-18 00:25:20|442.15|438.05|442.27|438.17|442.3|438.2|442.13|438.03|11
1634516730000|2021-10-18 00:25:30|442.28|438.18|442.4|438.3|442.4|438.3|442.27|438.17|9
1634516740000|2021-10-18 00:25:40|442.41|438.31|442.53|438.43|442.53|438.43|442.4|438.3|15
1634516750000|2021-10-18 00:25:50|442.5|438.4|442.61|438.51|442.67|438.57|442.5|438.4|22
1634516760000|2021-10-18 00:26:00|442.6|438.5|442.69|438.59|442.73|438.63|442.6|438.5|13
1634516770000|2021-10-18 00:26:10|442.7|438.6|443.09|438.99|443.1|439|442.69|438.59|18
1634516780000|2021-10-18 00:26:20|443.1|439|443.12|439.02|443.12|439.02|443|438.9|10
1634516790000|2021-10-18 00:26:30|443.04|438.94|443.5|439.4|443.5|439.4|443.04|438.94|11
1634516800000|2021-10-18 00:26:40|443.55|439.45|443.75|439.65|443.75|439.65|443.55|439.45|5
1634516810000|2021-10-18 00:26:50|443.76|439.66|443.81|439.71|443.87|439.77|443.75|439.65|30
1634516820000|2021-10-18 00:27:00|443.82|439.72|444.12|440.02|444.12|440.02|443.82|439.72|27
1634516830000|2021-10-18 00:27:10|444.1|440|444.55|440.45|444.69|440.59|444.1|440|31
1634516840000|2021-10-18 00:27:20|444.54|440.44|444.5|440.4|444.65|440.55|444.5|440.4|29
1634516850000|2021-10-18 00:27:30|444.52|440.42|444.51|440.41|444.69|440.59|444.48|440.38|25
1634516860000|2021-10-18 00:27:40|444.55|440.45|444.66|440.56|444.66|440.56|444.53|440.43|14
1634516870000|2021-10-18 00:27:50|444.61|440.51|444.63|440.53|444.64|440.54|444.54|440.44|10
1634516880000|2021-10-18 00:28:00|444.62|440.52|444.6|440.5|444.68|440.58|444.5|440.4|24
1634516890000|2021-10-18 00:28:10|444.61|440.51|444.46|440.36|444.66|440.56|444.42|440.32|16
1634516900000|2021-10-18 00:28:20|444.45|440.35|444.44|440.34|444.47|440.37|444.38|440.28|15
1634516910000|2021-10-18 00:28:30|444.45|440.35|444.54|440.44|444.56|440.46|444.45|440.35|13
1634516920000|2021-10-18 00:28:40|444.53|440.43|444.52|440.42|444.53|440.43|444.44|440.34|11
1634516930000|2021-10-18 00:28:50|444.51|440.41|444.54|440.44|444.6|440.5|444.51|440.41|8
1634516940000|2021-10-18 00:29:00|444.57|440.47|444.49|440.39|444.57|440.47|444.45|440.35|11
1634516950000|2021-10-18 00:29:10|444.48|440.38|444.57|440.47|444.57|440.47|444.41|440.31|18
1634516960000|2021-10-18 00:29:20|444.58|440.48|444.52|440.42|444.58|440.48|444.48|440.38|13
1634516970000|2021-10-18 00:29:30|444.53|440.43|444.61|440.51|444.61|440.51|444.53|440.43|3
1634516980000|2021-10-18 00:29:40|444.57|440.47|444.56|440.46|444.57|440.47|444.52|440.42|9
1634516990000|2021-10-18 00:29:50|444.57|440.47|444.65|440.55|444.65|440.55|444.56|440.46|18
1634517000000|2021-10-18 00:30:00|444.71|440.61|444.82|440.72|444.85|440.75|444.65|440.55|14
1634517010000|2021-10-18 00:30:10|444.81|440.71|444.6|440.5|444.85|440.75|444.59|440.49|20
1634517020000|2021-10-18 00:30:20|444.52|440.42|444.6|440.5|444.64|440.54|444.5|440.4|18
1634517030000|2021-10-18 00:30:30|444.59|440.49|444.58|440.48|444.63|440.53|444.51|440.41|22
1634517040000|2021-10-18 00:30:40|444.57|440.47|444.59|440.49|444.61|440.51|444.55|440.45|15
1634517050000|2021-10-18 00:30:50|444.55|440.45|444.64|440.54|444.66|440.56|444.55|440.45|11
1634517060000|2021-10-18 00:31:00|444.63|440.53|445.05|440.95|445.05|440.95|444.63|440.53|19
1634517070000|2021-10-18 00:31:10|445.06|440.96|445.14|441.04|445.18|441.08|445.02|440.92|18
1634517080000|2021-10-18 00:31:20|445.15|441.05|445.11|441.01|445.15|441.05|445.05|440.95|16
1634517090000|2021-10-18 00:31:30|445.12|441.02|445.18|441.08|445.21|441.11|445.12|441.02|13
1634517100000|2021-10-18 00:31:40|445.3|441.2|445.36|441.26|445.37|441.27|445.24|441.14|12
1634517110000|2021-10-18 00:31:50|445.37|441.27|445.6|441.5|445.6|441.5|445.37|441.27|13
1634517120000|2021-10-18 00:32:00|445.59|441.49|446|441.9|446|441.9|445.59|441.49|28
1634517130000|2021-10-18 00:32:10|446.01|441.91|445.9|441.8|446.02|441.92|445.87|441.77|21
1634517140000|2021-10-18 00:32:20|445.93|441.83|446.05|441.95|446.05|441.95|445.93|441.83|14
1634517150000|2021-10-18 00:32:30|446.06|441.96|446.23|442.13|446.23|442.13|446.05|441.95|21
1634517160000|2021-10-18 00:32:40|446.24|442.14|446.23|442.13|446.25|442.15|446.17|442.07|12
1634517170000|2021-10-18 00:32:50|446.24|442.14|446.23|442.13|446.31|442.21|446.18|442.08|17
1634517180000|2021-10-18 00:33:00|446.18|442.08|446.42|442.32|446.44|442.34|446.1|442|20
1634517190000|2021-10-18 00:33:10|446.4|442.3|446.45|442.35|446.52|442.42|446.4|442.3|10
1634517200000|2021-10-18 00:33:20|446.5|442.4|446.7|442.6|446.71|442.61|446.5|442.4|11
1634517210000|2021-10-18 00:33:30|446.71|442.61|446.77|442.67|446.78|442.68|446.7|442.6|15
1634517220000|2021-10-18 00:33:40|446.75|442.65|446.82|442.72|446.87|442.77|446.75|442.65|17
1634517230000|2021-10-18 00:33:50|446.81|442.71|446.5|442.4|446.83|442.73|446.29|442.19|29
1634517240000|2021-10-18 00:34:00|446.47|442.37|446.25|442.15|446.53|442.43|446.25|442.15|29
1634517250000|2021-10-18 00:34:10|446.23|442.13|446.2|442.1|446.33|442.23|446.15|442.05|18
1634517260000|2021-10-18 00:34:20|446.18|442.08|446.39|442.29|446.39|442.29|446.15|442.05|15
1634517270000|2021-10-18 00:34:30|446.34|442.24|446.68|442.58|446.72|442.62|446.34|442.24|20
1634517280000|2021-10-18 00:34:40|446.7|442.6|447.14|443.04|447.14|443.04|446.69|442.59|15
1634517290000|2021-10-18 00:34:50|447.12|443.02|446.6|442.5|447.12|443.02|446.6|442.5|20
1634517300000|2021-10-18 00:35:00|446.57|442.47|446.8|442.7|446.8|442.7|446.53|442.43|17
1634517310000|2021-10-18 00:35:10|446.81|442.71|446.85|442.75|446.93|442.83|446.74|442.64|20
1634517320000|2021-10-18 00:35:20|446.83|442.73|446.95|442.85|446.95|442.85|446.83|442.73|6
1634517330000|2021-10-18 00:35:30|446.84|442.74|447.06|442.96|447.07|442.97|446.8|442.7|17
1634517340000|2021-10-18 00:35:40|447.05|442.95|447.1|443|447.1|443|447.03|442.93|9
1634517350000|2021-10-18 00:35:50|447.03|442.93|447.1|443|447.1|443|447.03|442.93|5
1634517360000|2021-10-18 00:36:00|447.04|442.94|447.11|443.01|447.12|443.02|447.04|442.94|7
1634517370000|2021-10-18 00:36:10|447.15|443.05|447.22|443.12|447.22|443.12|447.11|443.01|14
1634517380000|2021-10-18 00:36:20|447.2|443.1|447.11|443.01|447.21|443.11|447.1|443|8
1634517390000|2021-10-18 00:36:30|447.12|443.02|447.1|443|447.13|443.03|447.1|443|11
1634517400000|2021-10-18 00:36:40|447.11|443.01|447.2|443.1|447.2|443.1|447.1|443|6
1634517410000|2021-10-18 00:36:50|447.15|443.05|447.2|443.1|447.23|443.13|447.15|443.05|4
1634517420000|2021-10-18 00:37:00|447.21|443.11|447.22|443.12|447.22|443.12|447.21|443.11|2
1634517430000|2021-10-18 00:37:10|447.23|443.13|447.22|443.12|447.26|443.16|447.2|443.1|8
1634517440000|2021-10-18 00:37:20|447.23|443.13|447.3|443.2|447.31|443.21|447.23|443.13|14
1634517450000|2021-10-18 00:37:30|447.29|443.19|447.35|443.25|447.36|443.26|447.25|443.15|10
1634517460000|2021-10-18 00:37:40|447.32|443.22|447.47|443.37|447.51|443.41|447.32|443.22|12
1634517470000|2021-10-18 00:37:50|447.49|443.39|447.4|443.3|447.5|443.4|447.34|443.24|10
1634517480000|2021-10-18 00:38:00|447.41|443.31|447.5|443.4|447.5|443.4|447.41|443.31|11
1634517490000|2021-10-18 00:38:10|447.48|443.38|447.5|443.4|447.54|443.44|447.48|443.38|6
1634517500000|2021-10-18 00:38:20|447.53|443.43|447.4|443.3|447.53|443.43|447.4|443.3|4
1634517510000|2021-10-18 00:38:30|447.45|443.35|447.47|443.37|447.6|443.5|447.39|443.29|17
1634517520000|2021-10-18 00:38:40|447.5|443.4|447.4|443.3|447.5|443.4|447.4|443.3|8
1634517530000|2021-10-18 00:38:50|447.5|443.4|447.5|443.4|447.57|443.47|447.39|443.29|18
1634517540000|2021-10-18 00:39:00|447.49|443.39|447.21|443.11|447.6|443.5|447.19|443.09|23
1634517550000|2021-10-18 00:39:10|447.2|443.1|447.59|443.49|447.59|443.49|447.19|443.09|25
1634517560000|2021-10-18 00:39:20|447.63|443.53|447.71|443.61|447.77|443.67|447.63|443.53|13
1634517570000|2021-10-18 00:39:30|447.73|443.63|447.7|443.6|447.73|443.63|447.6|443.5|21
1634517580000|2021-10-18 00:39:40|447.68|443.58|447.9|443.8|447.9|443.8|447.68|443.58|7
1634517590000|2021-10-18 00:39:50|447.95|443.85|448.15|444.05|448.15|444.05|447.92|443.82|11
1634517600000|2021-10-18 00:40:00|448.06|443.96|448.24|444.14|448.25|444.15|448.06|443.96|18
1634517610000|2021-10-18 00:40:10|448.18|444.08|448.01|443.91|448.2|444.1|448|443.9|15
1634517620000|2021-10-18 00:40:20|448.02|443.92|448.2|444.1|448.2|444.1|447.99|443.89|16
1634517630000|2021-10-18 00:40:30|448.19|444.09|448.22|444.12|448.22|444.12|448.18|444.08|9
1634517640000|2021-10-18 00:40:40|448.28|444.18|448.42|444.32|448.42|444.32|448.28|444.18|5
1634517650000|2021-10-18 00:40:50|448.5|444.4|448.39|444.29|448.5|444.4|448.37|444.27|9
1634517660000|2021-10-18 00:41:00|448.4|444.3|448.39|444.29|448.4|444.3|448.33|444.23|19
1634517670000|2021-10-18 00:41:10|448.4|444.3|448.26|444.16|448.4|444.3|448.26|444.16|17
1634517680000|2021-10-18 00:41:20|448.22|444.12|447.91|443.81|448.22|444.12|447.91|443.81|17
1634517690000|2021-10-18 00:41:30|447.9|443.8|447.85|443.75|447.91|443.81|447.85|443.75|26
1634517700000|2021-10-18 00:41:40|447.84|443.74|447.56|443.46|447.84|443.74|447.56|443.46|26
1634517710000|2021-10-18 00:41:50|447.57|443.47|447.73|443.63|447.73|443.63|447.53|443.43|25
1634517720000|2021-10-18 00:42:00|447.71|443.61|447.85|443.75|447.85|443.75|447.69|443.59|21
1634517730000|2021-10-18 00:42:10|447.86|443.76|447.71|443.61|447.91|443.81|447.71|443.61|22
1634517740000|2021-10-18 00:42:20|447.73|443.63|447.7|443.6|447.75|443.65|447.65|443.55|17
1634517750000|2021-10-18 00:42:30|447.69|443.59|447.75|443.65|447.75|443.65|447.69|443.59|6
1634517760000|2021-10-18 00:42:40|447.74|443.64|447.7|443.6|447.75|443.65|447.67|443.57|11
1634517770000|2021-10-18 00:42:50|447.71|443.61|447.62|443.52|447.71|443.61|447.62|443.52|9
1634517780000|2021-10-18 00:43:00|447.65|443.55|447.75|443.65|447.76|443.66|447.65|443.55|14
1634517790000|2021-10-18 00:43:10|447.68|443.58|447.58|443.48|447.77|443.67|447.58|443.48|19
1634517800000|2021-10-18 00:43:20|447.61|443.51|447.55|443.45|447.61|443.51|447.55|443.45|17
1634517810000|2021-10-18 00:43:30|447.59|443.49|447.56|443.46|447.6|443.5|447.54|443.44|12
1634517820000|2021-10-18 00:43:40|447.6|443.5|447.72|443.62|447.73|443.63|447.59|443.49|14
1634517830000|2021-10-18 00:43:50|447.71|443.61|447.7|443.6|447.71|443.61|447.69|443.59|4
1634517840000|2021-10-18 00:44:00|447.71|443.61|447.72|443.62|447.75|443.65|447.67|443.57|13
1634517850000|2021-10-18 00:44:10|447.71|443.61|447.71|443.61|447.73|443.63|447.7|443.6|12
1634517860000|2021-10-18 00:44:20|447.7|443.6|447.87|443.77|447.87|443.77|447.7|443.6|17
1634517870000|2021-10-18 00:44:30|447.88|443.78|447.9|443.8|447.91|443.81|447.81|443.71|11
1634517890000|2021-10-18 00:44:50|447.88|443.78|447.96|443.86|447.96|443.86|447.8|443.7|16
1634517900000|2021-10-18 00:45:00|448|443.9|448.07|443.97|448.19|444.09|448|443.9|18
1634517910000|2021-10-18 00:45:10|448.08|443.98|447.92|443.82|448.09|443.99|447.86|443.76|21
1634517920000|2021-10-18 00:45:20|447.91|443.81|448.06|443.96|448.07|443.97|447.87|443.77|25
1634517930000|2021-10-18 00:45:30|448.03|443.93|448.07|443.97|448.1|444|448.03|443.93|11
1634517940000|2021-10-18 00:45:40|448.1|444|448.11|444.01|448.15|444.05|448.09|443.99|12
1634517950000|2021-10-18 00:45:50|448.13|444.03|448.02|443.92|448.17|444.07|448.01|443.91|14
1634517960000|2021-10-18 00:46:00|448|443.9|448.02|443.92|448.02|443.92|448|443.9|7
1634517970000|2021-10-18 00:46:10|448|443.9|447.97|443.87|448|443.9|447.91|443.81|17
1634517980000|2021-10-18 00:46:20|447.99|443.89|447.99|443.89|447.99|443.89|447.96|443.86|8
1634517990000|2021-10-18 00:46:30|447.97|443.87|448|443.9|448|443.9|447.97|443.87|7
1634518000000|2021-10-18 00:46:40|447.99|443.89|448.05|443.95|448.09|443.99|447.99|443.89|12
1634518010000|2021-10-18 00:46:50|448.07|443.97|448.05|443.95|448.1|444|448|443.9|13
1634518020000|2021-10-18 00:47:00|448.06|443.96|447.99|443.89|448.06|443.96|447.98|443.88|15
1634518030000|2021-10-18 00:47:10|448|443.9|448.07|443.97|448.07|443.97|447.98|443.88|9
1634518040000|2021-10-18 00:47:20|448.05|443.95|448.03|443.93|448.08|443.98|448.02|443.92|9
1634518050000|2021-10-18 00:47:30|448.07|443.97|448|443.9|448.07|443.97|448|443.9|5
1634518060000|2021-10-18 00:47:40|447.97|443.87|448.04|443.94|448.04|443.94|447.97|443.87|14
1634518070000|2021-10-18 00:47:50|448.02|443.92|448.13|444.03|448.14|444.04|448.01|443.91|12
1634518080000|2021-10-18 00:48:00|448.15|444.05|448.08|443.98|448.15|444.05|448.07|443.97|12
1634518090000|2021-10-18 00:48:10|448.09|443.99|448.07|443.97|448.09|443.99|448.04|443.94|8
1634518100000|2021-10-18 00:48:20|448.08|443.98|448.08|443.98|448.08|443.98|448.04|443.94|8
1634518110000|2021-10-18 00:48:30|448.05|443.95|448.08|443.98|448.09|443.99|448.05|443.95|6
1634518120000|2021-10-18 00:48:40|448.04|443.94|447.99|443.89|448.04|443.94|447.94|443.84|9
1634518130000|2021-10-18 00:48:50|447.93|443.83|447.91|443.81|448|443.9|447.91|443.81|9
1634518140000|2021-10-18 00:49:00|447.94|443.84|447.8|443.7|447.98|443.88|447.78|443.68|15
1634518150000|2021-10-18 00:49:10|447.79|443.69|447.79|443.69|447.79|443.69|447.78|443.68|3
1634518160000|2021-10-18 00:49:20|447.77|443.67|447.72|443.62|447.77|443.67|447.72|443.62|3
1634518180000|2021-10-18 00:49:40|447.8|443.7|447.76|443.66|447.8|443.7|447.74|443.64|12
1634518190000|2021-10-18 00:49:50|447.79|443.69|447.8|443.7|447.84|443.74|447.77|443.67|11
1634518200000|2021-10-18 00:50:00|447.82|443.72|447.8|443.7|447.82|443.72|447.72|443.62|8
1634518210000|2021-10-18 00:50:10|447.77|443.67|447.75|443.65|447.79|443.69|447.71|443.61|9
1634518220000|2021-10-18 00:50:20|447.7|443.6|447.78|443.68|447.78|443.68|447.7|443.6|9
1634518230000|2021-10-18 00:50:30|447.73|443.63|447.76|443.66|447.82|443.72|447.73|443.63|7
1634518240000|2021-10-18 00:50:40|447.75|443.65|447.76|443.66|447.78|443.68|447.75|443.65|9
1634518250000|2021-10-18 00:50:50|447.72|443.62|447.78|443.68|447.8|443.7|447.72|443.62|8
1634518260000|2021-10-18 00:51:00|447.76|443.66|447.84|443.74|447.92|443.82|447.76|443.66|10
1634518270000|2021-10-18 00:51:10|447.85|443.75|447.79|443.69|447.85|443.75|447.79|443.69|9
1634518280000|2021-10-18 00:51:20|447.73|443.63|447.78|443.68|447.78|443.68|447.73|443.63|4
1634518290000|2021-10-18 00:51:30|447.73|443.63|447.61|443.51|447.73|443.63|447.6|443.5|14
1634518310000|2021-10-18 00:51:50|447.58|443.48|447.5|443.4|447.58|443.48|447.5|443.4|9
1634518320000|2021-10-18 00:52:00|447.49|443.39|447.51|443.41|447.52|443.42|447.44|443.34|18
1634518330000|2021-10-18 00:52:10|447.44|443.34|447.53|443.43|447.53|443.43|447.44|443.34|16
1634518340000|2021-10-18 00:52:20|447.52|443.42|447.45|443.35|447.53|443.43|447.45|443.35|10
1634518350000|2021-10-18 00:52:30|447.46|443.36|447.46|443.36|447.48|443.38|447.45|443.35|11
1634518360000|2021-10-18 00:52:40|447.45|443.35|447.47|443.37|447.49|443.39|447.43|443.33|7
1634518370000|2021-10-18 00:52:50|447.49|443.39|447.4|443.3|447.49|443.39|447.4|443.3|7
1634518380000|2021-10-18 00:53:00|447.39|443.29|447.4|443.3|447.4|443.3|447.33|443.23|9
1634518390000|2021-10-18 00:53:10|447.39|443.29|447.38|443.28|447.4|443.3|447.36|443.26|15
1634518400000|2021-10-18 00:53:20|447.4|443.3|447.47|443.37|447.47|443.37|447.35|443.25|13
1634518410000|2021-10-18 00:53:30|447.48|443.38|447.57|443.47|447.6|443.5|447.48|443.38|12
1634518420000|2021-10-18 00:53:40|447.55|443.45|447.52|443.42|447.58|443.48|447.52|443.42|12
1634518430000|2021-10-18 00:53:50|447.53|443.43|447.5|443.4|447.53|443.43|447.46|443.36|8
1634518440000|2021-10-18 00:54:00|447.49|443.39|447.45|443.35|447.49|443.39|447.43|443.33|5
1634518460000|2021-10-18 00:54:20|447.46|443.36|447.46|443.36|447.47|443.37|447.46|443.36|5
1634518470000|2021-10-18 00:54:30|447.45|443.35|447.44|443.34|447.46|443.36|447.44|443.34|4
1634518480000|2021-10-18 00:54:40|447.43|443.33|447.46|443.36|447.46|443.36|447.43|443.33|8
1634518490000|2021-10-18 00:54:50|447.44|443.34|447.43|443.33|447.44|443.34|447.42|443.32|6
1634518500000|2021-10-18 00:55:00|447.42|443.32|447.29|443.19|447.42|443.32|447.28|443.18|18
1634518510000|2021-10-18 00:55:10|447.28|443.18|447.09|442.99|447.3|443.2|447.08|442.98|12
1634518530000|2021-10-18 00:55:30|447.01|442.91|447.09|442.99|447.1|443|447|442.9|6
1634518540000|2021-10-18 00:55:40|447.1|443|447.15|443.05|447.15|443.05|447.1|443|6
1634518550000|2021-10-18 00:55:50|447.16|443.06|447.15|443.05|447.16|443.06|447.1|443|3
1634518560000|2021-10-18 00:56:00|447.19|443.09|447|442.9|447.19|443.09|447|442.9|11
1634518570000|2021-10-18 00:56:10|446.99|442.89|446.92|442.82|447|442.9|446.89|442.79|13
1634518580000|2021-10-18 00:56:20|446.89|442.79|446.88|442.78|446.92|442.82|446.88|442.78|6
1634518590000|2021-10-18 00:56:30|446.87|442.77|446.88|442.78|446.9|442.8|446.87|442.77|5
1634518600000|2021-10-18 00:56:40|446.83|442.73|446.58|442.48|446.86|442.76|446.54|442.44|16
1634518610000|2021-10-18 00:56:50|446.57|442.47|446.58|442.48|446.58|442.48|446.57|442.47|2
1634518620000|2021-10-18 00:57:00|446.6|442.5|446.75|442.65|446.77|442.67|446.6|442.5|11
1634518630000|2021-10-18 00:57:10|446.8|442.7|446.79|442.69|446.8|442.7|446.76|442.66|4
1634518640000|2021-10-18 00:57:20|446.76|442.66|446.77|442.67|446.77|442.67|446.76|442.66|2
1634518650000|2021-10-18 00:57:30|446.76|442.66|446.74|442.64|446.76|442.66|446.73|442.63|8
1634518660000|2021-10-18 00:57:40|446.77|442.67|446.76|442.66|446.78|442.68|446.76|442.66|3
1634518670000|2021-10-18 00:57:50|446.78|442.68|446.76|442.66|446.78|442.68|446.76|442.66|4
1634518680000|2021-10-18 00:58:00|446.8|442.7|446.84|442.74|446.84|442.74|446.75|442.65|9
1634518690000|2021-10-18 00:58:10|446.82|442.72|446.84|442.74|446.84|442.74|446.82|442.72|7
1634518700000|2021-10-18 00:58:20|446.82|442.72|446.85|442.75|446.85|442.75|446.8|442.7|4
1634518710000|2021-10-18 00:58:30|446.84|442.74|446.8|442.7|446.84|442.74|446.78|442.68|8
1634518720000|2021-10-18 00:58:40|446.79|442.69|446.78|442.68|446.79|442.69|446.77|442.67|3
1634518730000|2021-10-18 00:58:50|446.79|442.69|446.8|442.7|446.81|442.71|446.79|442.69|6
1634518740000|2021-10-18 00:59:00|446.82|442.72|446.81|442.71|446.82|442.72|446.8|442.7|4
1634518750000|2021-10-18 00:59:10|446.8|442.7|446.62|442.52|446.82|442.72|446.6|442.5|14
1634518760000|2021-10-18 00:59:20|446.6|442.5|446.5|442.4|446.61|442.51|446.48|442.38|22
1634518770000|2021-10-18 00:59:30|446.49|442.39|446.4|442.3|446.49|442.39|446.38|442.28|6
1634518780000|2021-10-18 00:59:40|446.42|442.32|446.51|442.41|446.53|442.43|446.4|442.3|17
1634518790000|2021-10-18 00:59:50|446.48|442.38|446.51|442.41|446.51|442.41|446.48|442.38|4
1634518800000|2021-10-18 01:00:00|446.53|442.43|446.88|442.78|446.88|442.78|446.44|442.34|22
1634518810000|2021-10-18 01:00:10|447|442.9|446.79|442.69|447.11|443.01|446.78|442.68|16
1634518820000|2021-10-18 01:00:20|446.89|442.79|446.97|442.87|446.99|442.89|446.88|442.78|11
1634518830000|2021-10-18 01:00:30|446.99|442.89|446.98|442.88|447.02|442.92|446.97|442.87|9
1634518840000|2021-10-18 01:00:40|447|442.9|446.99|442.89|447|442.9|446.94|442.84|10
1634518850000|2021-10-18 01:00:50|446.93|442.83|446.92|442.82|446.95|442.85|446.91|442.81|9
1634518860000|2021-10-18 01:01:00|446.98|442.88|446.98|442.88|447|442.9|446.92|442.82|9
1634518870000|2021-10-18 01:01:10|446.97|442.87|446.99|442.89|447.01|442.91|446.92|442.82|17
1634518880000|2021-10-18 01:01:20|446.98|442.88|447.05|442.95|447.06|442.96|446.97|442.87|12
1634518890000|2021-10-18 01:01:30|447|442.9|446.98|442.88|447.07|442.97|446.98|442.88|17
1634518900000|2021-10-18 01:01:40|446.99|442.89|446.65|442.55|446.99|442.89|446.65|442.55|24
1634518910000|2021-10-18 01:01:50|446.58|442.48|446.45|442.35|446.58|442.48|446.45|442.35|14
1634518920000|2021-10-18 01:02:00|446.41|442.31|445.97|441.87|446.41|442.31|445.97|441.87|27
1634518930000|2021-10-18 01:02:10|445.96|441.86|446.24|442.14|446.25|442.15|445.96|441.86|19
1634518940000|2021-10-18 01:02:20|446.25|442.15|446.25|442.15|446.29|442.19|446.23|442.13|9
1634518950000|2021-10-18 01:02:30|446.26|442.16|446.38|442.28|446.41|442.31|446.24|442.14|14
1634518960000|2021-10-18 01:02:40|446.39|442.29|446.45|442.35|446.45|442.35|446.38|442.28|9
1634518970000|2021-10-18 01:02:50|446.42|442.32|446.42|442.32|446.42|442.32|446.39|442.29|6
1634518980000|2021-10-18 01:03:00|446.43|442.33|446.62|442.52|446.63|442.53|446.42|442.32|14
1634518990000|2021-10-18 01:03:10|446.61|442.51|446.61|442.51|446.63|442.53|446.6|442.5|8
1634519000000|2021-10-18 01:03:20|446.6|442.5|446.56|442.46|446.61|442.51|446.53|442.43|11
1634519010000|2021-10-18 01:03:30|446.58|442.48|446.51|442.41|446.58|442.48|446.51|442.41|4
1634519020000|2021-10-18 01:03:40|446.49|442.39|446.29|442.19|446.49|442.39|446.29|442.19|12
1634519030000|2021-10-18 01:03:50|446.28|442.18|446.04|441.94|446.28|442.18|446.02|441.92|19
1634519040000|2021-10-18 01:04:00|446.03|441.93|446.03|441.93|446.1|442|446.03|441.93|11
1634519050000|2021-10-18 01:04:10|446.02|441.92|446|441.9|446.03|441.93|445.99|441.89|13
1634519060000|2021-10-18 01:04:20|446.06|441.96|446.24|442.14|446.24|442.14|446.06|441.96|12
1634519070000|2021-10-18 01:04:30|446.23|442.13|446.21|442.11|446.24|442.14|446.21|442.11|6
1634519080000|2021-10-18 01:04:40|446.19|442.09|446.2|442.1|446.21|442.11|446.19|442.09|6
1634519090000|2021-10-18 01:04:50|446.19|442.09|446.04|441.94|446.21|442.11|446.03|441.93|13
1634519100000|2021-10-18 01:05:00|446.03|441.93|446.03|441.93|446.05|441.95|445.96|441.86|13
1634519110000|2021-10-18 01:05:10|446.05|441.95|446.52|442.42|446.52|442.42|446.01|441.91|27
1634519120000|2021-10-18 01:05:20|446.53|442.43|446.57|442.47|446.62|442.52|446.53|442.43|11
1634519130000|2021-10-18 01:05:30|446.58|442.48|446.42|442.32|446.58|442.48|446.42|442.32|14
1634519140000|2021-10-18 01:05:40|446.41|442.31|446.4|442.3|446.43|442.33|446.4|442.3|4
1634519150000|2021-10-18 01:05:50|446.41|442.31|446.4|442.3|446.41|442.31|446.4|442.3|2
1634519160000|2021-10-18 01:06:00|446.44|442.34|446.47|442.37|446.47|442.37|446.42|442.32|10
1634519170000|2021-10-18 01:06:10|446.44|442.34|446.43|442.33|446.47|442.37|446.42|442.32|7
1634519180000|2021-10-18 01:06:20|446.42|442.32|446.43|442.33|446.43|442.33|446.42|442.32|4
1634519190000|2021-10-18 01:06:30|446.42|442.32|446.43|442.33|446.43|442.33|446.42|442.32|2
1634519200000|2021-10-18 01:06:40|446.44|442.34|446.4|442.3|446.44|442.34|446.4|442.3|2
1634519210000|2021-10-18 01:06:50|446.41|442.31|446.4|442.3|446.41|442.31|446.4|442.3|2
1634519220000|2021-10-18 01:07:00|446.39|442.29|446.39|442.29|446.4|442.3|446.38|442.28|5
1634519230000|2021-10-18 01:07:10|446.4|442.3|446.3|442.2|446.4|442.3|446.3|442.2|8
1634519240000|2021-10-18 01:07:20|446.25|442.15|446.17|442.07|446.25|442.15|446.12|442.02|9
1634519250000|2021-10-18 01:07:30|446.2|442.1|446.17|442.07|446.2|442.1|446.12|442.02|6
1634519260000|2021-10-18 01:07:40|446.21|442.11|446.29|442.19|446.35|442.25|446.14|442.04|12
1634519270000|2021-10-18 01:07:50|446.3|442.2|446.41|442.31|446.42|442.32|446.3|442.2|14
1634519280000|2021-10-18 01:08:00|446.42|442.32|446.4|442.3|446.43|442.33|446.38|442.28|16
1634519290000|2021-10-18 01:08:10|446.38|442.28|446.33|442.23|446.38|442.28|446.31|442.21|5
1634519300000|2021-10-18 01:08:20|446.35|442.25|446.3|442.2|446.39|442.29|446.3|442.2|14
1634519310000|2021-10-18 01:08:30|446.31|442.21|446.3|442.2|446.31|442.21|446.3|442.2|2
1634519320000|2021-10-18 01:08:40|446.28|442.18|446.13|442.03|446.28|442.18|446.1|442|16
1634519330000|2021-10-18 01:08:50|446.12|442.02|446.06|441.96|446.12|442.02|446.06|441.96|3
1634519340000|2021-10-18 01:09:00|446.09|441.99|445.96|441.86|446.09|441.99|445.96|441.86|12
1634519350000|2021-10-18 01:09:10|446|441.9|446.07|441.97|446.07|441.97|445.99|441.89|14
1634519360000|2021-10-18 01:09:20|446.06|441.96|446.06|441.96|446.09|441.99|446.03|441.93|8
1634519370000|2021-10-18 01:09:30|446.04|441.94|446.08|441.98|446.08|441.98|446.04|441.94|10
1634519380000|2021-10-18 01:09:40|446.07|441.97|446.17|442.07|446.17|442.07|446.07|441.97|12
1634519390000|2021-10-18 01:09:50|446.14|442.04|446.19|442.09|446.2|442.1|446.14|442.04|10
1634519400000|2021-10-18 01:10:00|446.18|442.08|446.22|442.12|446.28|442.18|446.18|442.08|16
1634519410000|2021-10-18 01:10:10|446.24|442.14|446.24|442.14|446.24|442.14|446.21|442.11|4
1634519420000|2021-10-18 01:10:20|446.2|442.1|446.27|442.17|446.3|442.2|446.2|442.1|14
1634519430000|2021-10-18 01:10:30|446.29|442.19|446.3|442.2|446.36|442.26|446.29|442.19|13
1634519440000|2021-10-18 01:10:40|446.33|442.23|446.33|442.23|446.33|442.23|446.31|442.21|3
1634519450000|2021-10-18 01:10:50|446.3|442.2|446.26|442.16|446.3|442.2|446.24|442.14|10
1634519460000|2021-10-18 01:11:00|446.27|442.17|446.26|442.16|446.28|442.18|446.23|442.13|5
1634519470000|2021-10-18 01:11:10|446.27|442.17|446.21|442.11|446.28|442.18|446.21|442.11|8
1634519480000|2021-10-18 01:11:20|446.2|442.1|446.2|442.1|446.21|442.11|446.2|442.1|3
1634519490000|2021-10-18 01:11:30|446.21|442.11|445.92|441.82|446.21|442.11|445.92|441.82|13
1634519500000|2021-10-18 01:11:40|445.94|441.84|445.78|441.68|445.96|441.86|445.78|441.68|14
1634519510000|2021-10-18 01:11:50|445.76|441.66|445.66|441.56|445.77|441.67|445.66|441.56|5
1634519520000|2021-10-18 01:12:00|445.6|441.5|445.8|441.7|445.81|441.71|445.6|441.5|10
1634519530000|2021-10-18 01:12:10|445.82|441.72|446.4|442.3|446.41|442.31|445.82|441.72|24
1634519540000|2021-10-18 01:12:20|446.42|442.32|446.54|442.44|446.54|442.44|446.4|442.3|13
1634519550000|2021-10-18 01:12:30|446.5|442.4|446.2|442.1|446.5|442.4|446.2|442.1|9
1634519560000|2021-10-18 01:12:40|446.19|442.09|446.19|442.09|446.2|442.1|446.18|442.08|7
1634519570000|2021-10-18 01:12:50|446.15|442.05|446.16|442.06|446.16|442.06|446.12|442.02|7
1634519580000|2021-10-18 01:13:00|446.12|442.02|446.21|442.11|446.35|442.25|446.12|442.02|16
1634519590000|2021-10-18 01:13:10|446.2|442.1|446.31|442.21|446.31|442.21|446.2|442.1|15
1634519600000|2021-10-18 01:13:20|446.32|442.22|446.33|442.23|446.33|442.23|446.31|442.21|6
1634519610000|2021-10-18 01:13:30|446.32|442.22|446.29|442.19|446.32|442.22|446.27|442.17|10
1634519620000|2021-10-18 01:13:40|446.21|442.11|446.45|442.35|446.45|442.35|446.21|442.11|20
1634519630000|2021-10-18 01:13:50|446.41|442.31|446.47|442.37|446.47|442.37|446.35|442.25|12
1634519640000|2021-10-18 01:14:00|446.44|442.34|446.33|442.23|446.45|442.35|446.32|442.22|16
1634519650000|2021-10-18 01:14:10|446.35|442.25|446.29|442.19|446.35|442.25|446.28|442.18|7
1634519660000|2021-10-18 01:14:20|446.23|442.13|446.29|442.19|446.3|442.2|446.23|442.13|7
1634519670000|2021-10-18 01:14:30|446.28|442.18|446.28|442.18|446.28|442.18|446.27|442.17|3
1634519680000|2021-10-18 01:14:40|446.27|442.17|446.21|442.11|446.27|442.17|446.2|442.1|10
1634519690000|2021-10-18 01:14:50|446.2|442.1|446.01|441.91|446.21|442.11|446.01|441.91|12
1634519700000|2021-10-18 01:15:00|446|441.9|446.11|442.01|446.11|442.01|445.99|441.89|18
1634519710000|2021-10-18 01:15:10|446.12|442.02|446.22|442.12|446.22|442.12|446.12|442.02|12
1634519720000|2021-10-18 01:15:20|446.21|442.11|446.22|442.12|446.22|442.12|446.2|442.1|7
1634519730000|2021-10-18 01:15:30|446.23|442.13|446.22|442.12|446.23|442.13|446.22|442.12|2
1634519740000|2021-10-18 01:15:40|446.23|442.13|445.87|441.77|446.23|442.13|445.8|441.7|22
1634519750000|2021-10-18 01:15:50|445.85|441.75|445.59|441.49|445.88|441.78|445.55|441.45|15
1634519760000|2021-10-18 01:16:00|445.6|441.5|445.69|441.59|445.72|441.62|445.58|441.48|19
1634519770000|2021-10-18 01:16:10|445.7|441.6|445.82|441.72|445.82|441.72|445.69|441.59|21
1634519780000|2021-10-18 01:16:20|445.8|441.7|445.72|441.62|445.81|441.71|445.7|441.6|11
1634519790000|2021-10-18 01:16:30|445.69|441.59|445.74|441.64|445.77|441.67|445.69|441.59|7
1634519800000|2021-10-18 01:16:40|445.69|441.59|445.89|441.79|445.91|441.81|445.69|441.59|16
1634519810000|2021-10-18 01:16:50|445.93|441.83|445.77|441.67|446.02|441.92|445.75|441.65|15
1634519820000|2021-10-18 01:17:00|445.76|441.66|445.36|441.26|445.76|441.66|445.36|441.26|14
1634519830000|2021-10-18 01:17:10|445.3|441.2|445.38|441.28|445.39|441.29|445.27|441.17|16
1634519840000|2021-10-18 01:17:20|445.37|441.27|445.65|441.55|445.65|441.55|445.37|441.27|15
1634519850000|2021-10-18 01:17:30|445.63|441.53|445.66|441.56|445.69|441.59|445.62|441.52|18
1634519860000|2021-10-18 01:17:40|445.67|441.57|445.75|441.65|445.76|441.66|445.67|441.57|11
1634519870000|2021-10-18 01:17:50|445.71|441.61|445.65|441.55|445.76|441.66|445.65|441.55|19
1634519880000|2021-10-18 01:18:00|445.73|441.63|445.7|441.6|445.77|441.67|445.69|441.59|10
1634519890000|2021-10-18 01:18:10|445.67|441.57|445.98|441.88|445.98|441.88|445.67|441.57|20
1634519900000|2021-10-18 01:18:20|446|441.9|446.24|442.14|446.27|442.17|446|441.9|17
1634519910000|2021-10-18 01:18:30|446.26|442.16|446.36|442.26|446.37|442.27|446.23|442.13|17
1634519920000|2021-10-18 01:18:40|446.37|442.27|446.47|442.37|446.47|442.37|446.37|442.27|6
1634519930000|2021-10-18 01:18:50|446.52|442.42|446.73|442.63|446.73|442.63|446.48|442.38|12
1634519940000|2021-10-18 01:19:00|446.72|442.62|446.6|442.5|446.75|442.65|446.6|442.5|6
1634519950000|2021-10-18 01:19:10|446.52|442.42|446.4|442.3|446.57|442.47|446.3|442.2|13
1634519960000|2021-10-18 01:19:20|446.38|442.28|446.5|442.4|446.5|442.4|446.38|442.28|9
1634519970000|2021-10-18 01:19:30|446.48|442.38|446.5|442.4|446.51|442.41|446.41|442.31|10
1634519980000|2021-10-18 01:19:40|446.48|442.38|446.45|442.35|446.48|442.38|446.45|442.35|3
1634519990000|2021-10-18 01:19:50|446.48|442.38|446.48|442.38|446.49|442.39|446.47|442.37|5
1634520000000|2021-10-18 01:20:00|446.47|442.37|446.8|442.7|446.8|442.7|446.45|442.35|14
1634520010000|2021-10-18 01:20:10|446.85|442.75|447|442.9|447|442.9|446.85|442.75|16
1634520020000|2021-10-18 01:20:20|446.98|442.88|446.96|442.86|447|442.9|446.95|442.85|10
1634520030000|2021-10-18 01:20:30|446.97|442.87|447.09|442.99|447.1|443|446.96|442.86|7
1634520040000|2021-10-18 01:20:40|447.1|443|447.04|442.94|447.15|443.05|447.04|442.94|13
1634520050000|2021-10-18 01:20:50|447.05|442.95|447.05|442.95|447.05|442.95|446.92|442.82|17
1634520060000|2021-10-18 01:21:00|447.09|442.99|447.21|443.11|447.21|443.11|447.09|442.99|8
1634520070000|2021-10-18 01:21:10|447.22|443.12|447.4|443.3|447.4|443.3|447.21|443.11|13
1634520080000|2021-10-18 01:21:20|447.37|443.27|447.34|443.24|447.4|443.3|447.31|443.21|9
1634520090000|2021-10-18 01:21:30|447.31|443.21|447.3|443.2|447.31|443.21|447.28|443.18|9
1634520100000|2021-10-18 01:21:40|447.26|443.16|447.35|443.25|447.35|443.25|447.26|443.16|10
1634520110000|2021-10-18 01:21:50|447.36|443.26|447.11|443.01|447.36|443.26|447.09|442.99|15
1634520120000|2021-10-18 01:22:00|447.14|443.04|447.16|443.06|447.16|443.06|447.11|443.01|11
1634520130000|2021-10-18 01:22:10|447.2|443.1|447.38|443.28|447.38|443.28|447.17|443.07|19
1634520140000|2021-10-18 01:22:20|447.34|443.24|447.3|443.2|447.38|443.28|447.25|443.15|7
1634520150000|2021-10-18 01:22:30|447.31|443.21|447.31|443.21|447.31|443.21|447.28|443.18|7
1634520160000|2021-10-18 01:22:40|447.33|443.23|447.22|443.12|447.33|443.23|447.22|443.12|14
1634520170000|2021-10-18 01:22:50|447.23|443.13|447.25|443.15|447.26|443.16|447.22|443.12|8
1634520180000|2021-10-18 01:23:00|447.26|443.16|447.27|443.17|447.27|443.17|447.25|443.15|6
1634520190000|2021-10-18 01:23:10|447.26|443.16|447.23|443.13|447.27|443.17|447.23|443.13|4
1634520200000|2021-10-18 01:23:20|447.24|443.14|447.24|443.14|447.26|443.16|447.23|443.13|10
1634520210000|2021-10-18 01:23:30|447.25|443.15|447.03|442.93|447.25|443.15|447.03|442.93|16
1634520220000|2021-10-18 01:23:40|447.02|442.92|447.07|442.97|447.08|442.98|447.01|442.91|16
1634520230000|2021-10-18 01:23:50|447.08|442.98|447.15|443.05|447.17|443.07|447.08|442.98|17
1634520240000|2021-10-18 01:24:00|447.11|443.01|447.15|443.05|447.2|443.1|447.11|443.01|14
1634520250000|2021-10-18 01:24:10|447.12|443.02|447.08|442.98|447.16|443.06|447|442.9|11
1634520260000|2021-10-18 01:24:20|447.1|443|447.08|442.98|447.1|443|446.98|442.88|13
1634520270000|2021-10-18 01:24:30|447.09|442.99|447.15|443.05|447.2|443.1|447.09|442.99|9
1634520280000|2021-10-18 01:24:40|447.16|443.06|447.32|443.22|447.36|443.26|447.16|443.06|16
1634520290000|2021-10-18 01:24:50|447.33|443.23|447.25|443.15|447.36|443.26|447.18|443.08|13
1634520300000|2021-10-18 01:25:00|447.24|443.14|447.21|443.11|447.25|443.15|447.19|443.09|6
1634520310000|2021-10-18 01:25:10|447.22|443.12|447.2|443.1|447.22|443.12|447.18|443.08|5
1634520320000|2021-10-18 01:25:20|447.23|443.13|447.22|443.12|447.23|443.13|447.22|443.12|2
1634520330000|2021-10-18 01:25:30|447.21|443.11|447.22|443.12|447.22|443.12|447.21|443.11|2
1634520340000|2021-10-18 01:25:40|447.21|443.11|447.2|443.1|447.21|443.11|447.17|443.07|5
1634520350000|2021-10-18 01:25:50|447.21|443.11|447.02|442.92|447.21|443.11|447.01|442.91|11
1634520360000|2021-10-18 01:26:00|447.1|443|447.17|443.07|447.17|443.07|447.07|442.97|10
1634520370000|2021-10-18 01:26:10|447.14|443.04|447.17|443.07|447.19|443.09|447.12|443.02|7
1634520380000|2021-10-18 01:26:20|447.18|443.08|447.1|443|447.18|443.08|447.09|442.99|7
1634520390000|2021-10-18 01:26:30|447.09|442.99|447.08|442.98|447.1|443|446.97|442.87|8
1634520400000|2021-10-18 01:26:40|447.07|442.97|447.03|442.93|447.07|442.97|447|442.9|5
1634520410000|2021-10-18 01:26:50|447.02|442.92|446.92|442.82|447.03|442.93|446.9|442.8|13
1634520420000|2021-10-18 01:27:00|446.9|442.8|446.98|442.88|447.02|442.92|446.9|442.8|9
1634520430000|2021-10-18 01:27:10|446.96|442.86|446.9|442.8|446.97|442.87|446.9|442.8|7
1634520440000|2021-10-18 01:27:20|446.89|442.79|446.85|442.75|446.91|442.81|446.81|442.71|11
1634520450000|2021-10-18 01:27:30|446.82|442.72|446.8|442.7|446.82|442.72|446.8|442.7|2
1634520460000|2021-10-18 01:27:40|446.79|442.69|446.8|442.7|446.8|442.7|446.79|442.69|2
1634520470000|2021-10-18 01:27:50|446.79|442.69|446.8|442.7|446.81|442.71|446.79|442.69|8
1634520480000|2021-10-18 01:28:00|446.81|442.71|446.8|442.7|446.81|442.71|446.8|442.7|2
1634520490000|2021-10-18 01:28:10|446.82|442.72|446.87|442.77|446.87|442.77|446.8|442.7|4
1634520500000|2021-10-18 01:28:20|446.8|442.7|447|442.9|447|442.9|446.8|442.7|13
1634520510000|2021-10-18 01:28:30|447.01|442.91|447.25|443.15|447.26|443.16|447.01|442.91|13
1634520520000|2021-10-18 01:28:40|447.32|443.22|447.41|443.31|447.41|443.31|447.31|443.21|9
1634520530000|2021-10-18 01:28:50|447.46|443.36|447.42|443.32|447.46|443.36|447.38|443.28|14
1634520540000|2021-10-18 01:29:00|447.43|443.33|447.42|443.32|447.43|443.33|447.4|443.3|7
1634520550000|2021-10-18 01:29:10|447.43|443.33|447.41|443.31|447.43|443.33|447.4|443.3|7
1634520560000|2021-10-18 01:29:20|447.43|443.33|447.58|443.48|447.6|443.5|447.43|443.33|12
1634520570000|2021-10-18 01:29:30|447.6|443.5|447.45|443.35|447.6|443.5|447.44|443.34|14
1634520580000|2021-10-18 01:29:40|447.48|443.38|447.41|443.31|447.48|443.38|447.41|443.31|3
1634520590000|2021-10-18 01:29:50|447.4|443.3|447.4|443.3|447.4|443.3|447.39|443.29|5
1634520600000|2021-10-18 01:30:00|447.39|443.29|447.47|443.37|447.48|443.38|447.39|443.29|11
1634520610000|2021-10-18 01:30:10|447.45|443.35|447.49|443.39|447.5|443.4|447.45|443.35|6
1634520620000|2021-10-18 01:30:20|447.5|443.4|447.58|443.48|447.6|443.5|447.5|443.4|12
1634520630000|2021-10-18 01:30:30|447.6|443.5|447.6|443.5|447.6|443.5|447.58|443.48|3
1634520640000|2021-10-18 01:30:40|447.61|443.51|447.7|443.6|447.7|443.6|447.61|443.51|2
1634520650000|2021-10-18 01:30:50|447.73|443.63|447.71|443.61|447.73|443.63|447.7|443.6|3
1634520660000|2021-10-18 01:31:00|447.7|443.6|447.7|443.6|447.73|443.63|447.69|443.59|7
1634520670000|2021-10-18 01:31:10|447.71|443.61|447.7|443.6|447.72|443.62|447.7|443.6|4
1634520680000|2021-10-18 01:31:20|447.71|443.61|447.71|443.61|447.71|443.61|447.71|443.61|1
1634520700000|2021-10-18 01:31:40|447.74|443.64|447.72|443.62|447.77|443.67|447.72|443.62|3
1634520710000|2021-10-18 01:31:50|447.71|443.61|447.73|443.63|447.76|443.66|447.71|443.61|7
1634520720000|2021-10-18 01:32:00|447.72|443.62|447.73|443.63|447.77|443.67|447.72|443.62|5
1634520730000|2021-10-18 01:32:10|447.71|443.61|447.63|443.53|447.73|443.63|447.63|443.53|8
1634520740000|2021-10-18 01:32:20|447.65|443.55|447.69|443.59|447.69|443.59|447.64|443.54|8
1634520750000|2021-10-18 01:32:30|447.7|443.6|447.86|443.76|447.86|443.76|447.67|443.57|16
1634520760000|2021-10-18 01:32:40|447.87|443.77|447.94|443.84|447.97|443.87|447.87|443.77|17
1634520770000|2021-10-18 01:32:50|447.92|443.82|447.92|443.82|447.94|443.84|447.91|443.81|9
1634520780000|2021-10-18 01:33:00|447.91|443.81|447.86|443.76|447.92|443.82|447.86|443.76|10
1634520790000|2021-10-18 01:33:10|447.87|443.77|447.84|443.74|447.92|443.82|447.84|443.74|12
1634520800000|2021-10-18 01:33:20|447.83|443.73|447.83|443.73|447.85|443.75|447.81|443.71|12
1634520810000|2021-10-18 01:33:30|447.82|443.72|447.83|443.73|447.84|443.74|447.81|443.71|16
1634520820000|2021-10-18 01:33:40|447.82|443.72|447.74|443.64|447.82|443.72|447.74|443.64|5
1634520830000|2021-10-18 01:33:50|447.72|443.62|447.64|443.54|447.72|443.62|447.61|443.51|11
1634520840000|2021-10-18 01:34:00|447.62|443.52|447.53|443.43|447.7|443.6|447.52|443.42|21
1634520850000|2021-10-18 01:34:10|447.46|443.36|447.36|443.26|447.58|443.48|447.3|443.2|18
1634520860000|2021-10-18 01:34:20|447.35|443.25|447.22|443.12|447.35|443.25|447.22|443.12|14
1634520870000|2021-10-18 01:34:30|447.24|443.14|447.21|443.11|447.25|443.15|447.2|443.1|7
1634520880000|2021-10-18 01:34:40|447.22|443.12|447.3|443.2|447.3|443.2|447.2|443.1|7
1634520890000|2021-10-18 01:34:50|447.29|443.19|447.32|443.22|447.36|443.26|447.29|443.19|5
1634520900000|2021-10-18 01:35:00|447.31|443.21|447.25|443.15|447.31|443.21|447.21|443.11|10
1634520910000|2021-10-18 01:35:10|447.22|443.12|447.21|443.11|447.28|443.18|447.2|443.1|12
1634520920000|2021-10-18 01:35:20|447.22|443.12|447.3|443.2|447.3|443.2|447.21|443.11|6
1634520930000|2021-10-18 01:35:30|447.31|443.21|447.4|443.3|447.41|443.31|447.31|443.21|12
1634520940000|2021-10-18 01:35:40|447.39|443.29|447.37|443.27|447.4|443.3|447.32|443.22|14
1634520950000|2021-10-18 01:35:50|447.4|443.3|447.58|443.48|447.58|443.48|447.35|443.25|17
1634520960000|2021-10-18 01:36:00|447.57|443.47|447.63|443.53|447.7|443.6|447.57|443.47|16
1634520970000|2021-10-18 01:36:10|447.62|443.52|447.57|443.47|447.62|443.52|447.56|443.46|19
1634520980000|2021-10-18 01:36:20|447.54|443.44|447.6|443.5|447.6|443.5|447.53|443.43|4
1634520990000|2021-10-18 01:36:30|447.58|443.48|447.64|443.54|447.64|443.54|447.56|443.46|6
1634521000000|2021-10-18 01:36:40|447.67|443.57|447.57|443.47|447.69|443.59|447.56|443.46|14
1634521010000|2021-10-18 01:36:50|447.51|443.41|447.5|443.4|447.56|443.46|447.48|443.38|9
1634521020000|2021-10-18 01:37:00|447.49|443.39|447.4|443.3|447.49|443.39|447.4|443.3|4
1634521030000|2021-10-18 01:37:10|447.45|443.35|447.4|443.3|447.45|443.35|447.4|443.3|4
1634521040000|2021-10-18 01:37:20|447.39|443.29|447.39|443.29|447.39|443.29|447.35|443.25|5
1634521050000|2021-10-18 01:37:30|447.35|443.25|447.4|443.3|447.4|443.3|447.34|443.24|10
1634521060000|2021-10-18 01:37:40|447.41|443.31|447.4|443.3|447.41|443.31|447.4|443.3|4
1634521070000|2021-10-18 01:37:50|447.43|443.33|447.4|443.3|447.45|443.35|447.4|443.3|5
1634521080000|2021-10-18 01:38:00|447.41|443.31|447.67|443.57|447.69|443.59|447.41|443.31|18
1634521090000|2021-10-18 01:38:10|447.68|443.58|447.53|443.43|447.68|443.58|447.53|443.43|12
1634521100000|2021-10-18 01:38:20|447.52|443.42|447.68|443.58|447.69|443.59|447.5|443.4|13
1634521110000|2021-10-18 01:38:30|447.7|443.6|447.69|443.59|447.7|443.6|447.69|443.59|2
1634521120000|2021-10-18 01:38:40|447.68|443.58|447.57|443.47|447.71|443.61|447.57|443.47|11
1634521130000|2021-10-18 01:38:50|447.52|443.42|447.71|443.61|447.75|443.65|447.5|443.4|18
1634521140000|2021-10-18 01:39:00|447.7|443.6|447.69|443.59|447.79|443.69|447.68|443.58|15
1634521150000|2021-10-18 01:39:10|447.7|443.6|447.7|443.6|447.7|443.6|447.69|443.59|5
1634521170000|2021-10-18 01:39:30|447.71|443.61|447.8|443.7|447.87|443.77|447.7|443.6|14
1634521180000|2021-10-18 01:39:40|447.7|443.6|447.75|443.65|447.75|443.65|447.7|443.6|5
1634521190000|2021-10-18 01:39:50|447.74|443.64|447.85|443.75|447.86|443.76|447.71|443.61|14
1634521200000|2021-10-18 01:40:00|447.87|443.77|447.94|443.84|447.94|443.84|447.87|443.77|14
1634521210000|2021-10-18 01:40:10|447.95|443.85|447.98|443.88|447.98|443.88|447.94|443.84|12
1634521220000|2021-10-18 01:40:20|447.99|443.89|447.94|443.84|447.99|443.89|447.93|443.83|6
1634521230000|2021-10-18 01:40:30|447.92|443.82|447.84|443.74|447.92|443.82|447.79|443.69|11
1634521240000|2021-10-18 01:40:40|447.85|443.75|447.86|443.76|447.87|443.77|447.84|443.74|5
1634521250000|2021-10-18 01:40:50|447.87|443.77|447.9|443.8|447.9|443.8|447.87|443.77|6
1634521260000|2021-10-18 01:41:00|447.91|443.81|447.9|443.8|447.92|443.82|447.9|443.8|4
1634521270000|2021-10-18 01:41:10|447.89|443.79|447.85|443.75|447.91|443.81|447.85|443.75|8
1634521280000|2021-10-18 01:41:20|447.86|443.76|447.75|443.65|447.86|443.76|447.7|443.6|14
1634521290000|2021-10-18 01:41:30|447.79|443.69|447.79|443.69|447.79|443.69|447.79|443.69|1
1634521300000|2021-10-18 01:41:40|447.8|443.7|447.79|443.69|447.8|443.7|447.77|443.67|7
1634521310000|2021-10-18 01:41:50|447.8|443.7|447.8|443.7|447.84|443.74|447.78|443.68|12
1634521320000|2021-10-18 01:42:00|447.83|443.73|447.81|443.71|447.84|443.74|447.8|443.7|13
1634521330000|2021-10-18 01:42:10|447.83|443.73|447.8|443.7|447.83|443.73|447.8|443.7|5
1634521340000|2021-10-18 01:42:20|447.84|443.74|447.88|443.78|447.89|443.79|447.84|443.74|10
1634521350000|2021-10-18 01:42:30|447.87|443.77|447.89|443.79|447.9|443.8|447.84|443.74|4
1634521360000|2021-10-18 01:42:40|447.88|443.78|447.88|443.78|447.9|443.8|447.85|443.75|5
1634521370000|2021-10-18 01:42:50|447.89|443.79|447.9|443.8|447.9|443.8|447.88|443.78|3
1634521380000|2021-10-18 01:43:00|447.86|443.76|447.8|443.7|447.86|443.76|447.76|443.66|14
1634521390000|2021-10-18 01:43:10|447.75|443.65|447.8|443.7|447.8|443.7|447.75|443.65|3
1634521400000|2021-10-18 01:43:20|447.76|443.66|447.69|443.59|447.76|443.66|447.68|443.58|7
1634521410000|2021-10-18 01:43:30|447.67|443.57|447.68|443.58|447.7|443.6|447.67|443.57|6
1634521420000|2021-10-18 01:43:40|447.7|443.6|447.63|443.53|447.7|443.6|447.61|443.51|7
1634521430000|2021-10-18 01:43:50|447.65|443.55|447.6|443.5|447.65|443.55|447.6|443.5|6
1634521440000|2021-10-18 01:44:00|447.5|443.4|447.45|443.35|447.5|443.4|447.31|443.21|17
1634521450000|2021-10-18 01:44:10|447.46|443.36|447.58|443.48|447.6|443.5|447.46|443.36|6
1634521460000|2021-10-18 01:44:20|447.6|443.5|447.64|443.54|447.67|443.57|447.6|443.5|7
1634521470000|2021-10-18 01:44:30|447.65|443.55|447.64|443.54|447.65|443.55|447.64|443.54|2
1634521480000|2021-10-18 01:44:40|447.62|443.52|447.62|443.52|447.66|443.56|447.62|443.52|6
1634521490000|2021-10-18 01:44:50|447.63|443.53|447.62|443.52|447.63|443.53|447.62|443.52|4
1634521500000|2021-10-18 01:45:00|447.64|443.54|447.64|443.54|447.64|443.54|447.64|443.54|1
1634521510000|2021-10-18 01:45:10|447.63|443.53|447.6|443.5|447.63|443.53|447.6|443.5|3
1634521520000|2021-10-18 01:45:20|447.64|443.54|447.64|443.54|447.7|443.6|447.61|443.51|13
1634521530000|2021-10-18 01:45:30|447.65|443.55|447.72|443.62|447.75|443.65|447.65|443.55|12
1634521540000|2021-10-18 01:45:40|447.79|443.69|448.03|443.93|448.05|443.95|447.79|443.69|14
1634521550000|2021-10-18 01:45:50|448.07|443.97|448.07|443.97|448.07|443.97|448.07|443.97|1
1634521560000|2021-10-18 01:46:00|448.02|443.92|447.8|443.7|448.05|443.95|447.73|443.63|18
1634521570000|2021-10-18 01:46:10|447.82|443.72|447.84|443.74|447.84|443.74|447.77|443.67|11
1634521580000|2021-10-18 01:46:20|447.81|443.71|447.87|443.77|447.9|443.8|447.79|443.69|12
1634521590000|2021-10-18 01:46:30|447.81|443.71|447.79|443.69|447.86|443.76|447.78|443.68|9
1634521600000|2021-10-18 01:46:40|447.78|443.68|447.76|443.66|447.84|443.74|447.76|443.66|6
1634521610000|2021-10-18 01:46:50|447.77|443.67|447.8|443.7|447.86|443.76|447.77|443.67|15
1634521620000|2021-10-18 01:47:00|447.81|443.71|447.8|443.7|447.84|443.74|447.8|443.7|3
1634521630000|2021-10-18 01:47:10|447.79|443.69|448.07|443.97|448.12|444.02|447.79|443.69|14
1634521640000|2021-10-18 01:47:20|448.06|443.96|448|443.9|448.12|444.02|447.9|443.8|13
1634521650000|2021-10-18 01:47:30|447.95|443.85|447.9|443.8|448|443.9|447.9|443.8|6
1634521660000|2021-10-18 01:47:40|447.91|443.81|447.95|443.85|447.95|443.85|447.85|443.75|10
1634521670000|2021-10-18 01:47:50|447.92|443.82|447.95|443.85|447.99|443.89|447.92|443.82|7
1634521680000|2021-10-18 01:48:00|447.99|443.89|447.99|443.89|447.99|443.89|447.91|443.81|6
1634521690000|2021-10-18 01:48:10|447.91|443.81|447.99|443.89|447.99|443.89|447.91|443.81|5
1634521700000|2021-10-18 01:48:20|447.95|443.85|447.97|443.87|448|443.9|447.95|443.85|4
1634521710000|2021-10-18 01:48:30|447.96|443.86|447.98|443.88|447.99|443.89|447.96|443.86|5
1634521720000|2021-10-18 01:48:40|447.99|443.89|448.04|443.94|448.04|443.94|447.98|443.88|13
1634521730000|2021-10-18 01:48:50|448.02|443.92|448.06|443.96|448.08|443.98|448.02|443.92|9
1634521740000|2021-10-18 01:49:00|448.04|443.94|448.01|443.91|448.07|443.97|447.98|443.88|11
1634521750000|2021-10-18 01:49:10|447.99|443.89|448.18|444.08|448.2|444.1|447.99|443.89|15
1634521760000|2021-10-18 01:49:20|448.21|444.11|448.55|444.45|448.55|444.45|448.21|444.11|15
1634521770000|2021-10-18 01:49:30|448.58|444.48|448.3|444.2|448.58|444.48|448.3|444.2|17
1634521780000|2021-10-18 01:49:40|448.33|444.23|448.15|444.05|448.36|444.26|448.12|444.02|18
1634521790000|2021-10-18 01:49:50|448.16|444.06|448.13|444.03|448.16|444.06|448.09|443.99|10
1634521800000|2021-10-18 01:50:00|448.15|444.05|448.36|444.26|448.37|444.27|448.15|444.05|15
1634521810000|2021-10-18 01:50:10|448.37|444.27|448.47|444.37|448.47|444.37|448.37|444.27|6
1634521820000|2021-10-18 01:50:20|448.49|444.39|448.38|444.28|448.49|444.39|448.38|444.28|7
1634521830000|2021-10-18 01:50:30|448.39|444.29|448.37|444.27|448.42|444.32|448.36|444.26|9
1634521840000|2021-10-18 01:50:40|448.39|444.29|448.4|444.3|448.4|444.3|448.37|444.27|8
1634521850000|2021-10-18 01:50:50|448.45|444.35|448.51|444.41|448.51|444.41|448.44|444.34|7
1634521860000|2021-10-18 01:51:00|448.5|444.4|448.5|444.4|448.51|444.41|448.5|444.4|3
1634521870000|2021-10-18 01:51:10|448.49|444.39|448.57|444.47|448.63|444.53|448.46|444.36|14
1634521880000|2021-10-18 01:51:20|448.58|444.48|448.5|444.4|448.6|444.5|448.48|444.38|8
1634521910000|2021-10-18 01:51:50|448.45|444.35|448.4|444.3|448.45|444.35|448.4|444.3|3
1634521920000|2021-10-18 01:52:00|448.41|444.31|448.32|444.22|448.41|444.31|448.32|444.22|2
1634521930000|2021-10-18 01:52:10|448.39|444.29|448.33|444.23|448.41|444.31|448.33|444.23|7
1634521940000|2021-10-18 01:52:20|448.31|444.21|448.33|444.23|448.34|444.24|448.31|444.21|8
1634521950000|2021-10-18 01:52:30|448.35|444.25|448.37|444.27|448.37|444.27|448.32|444.22|4
1634521960000|2021-10-18 01:52:40|448.38|444.28|448.52|444.42|448.52|444.42|448.38|444.28|11
1634521970000|2021-10-18 01:52:50|448.5|444.4|448.55|444.45|448.57|444.47|448.5|444.4|16
1634521980000|2021-10-18 01:53:00|448.54|444.44|448.29|444.19|448.54|444.44|448.25|444.15|12
1634521990000|2021-10-18 01:53:10|448.25|444.15|448.25|444.15|448.25|444.15|448.21|444.11|4
1634522000000|2021-10-18 01:53:20|448.24|444.14|448.2|444.1|448.25|444.15|448.19|444.09|9
1634522010000|2021-10-18 01:53:30|448.19|444.09|448.21|444.11|448.25|444.15|448.17|444.07|10
1634522020000|2021-10-18 01:53:40|448.2|444.1|448.23|444.13|448.29|444.19|448.2|444.1|8
1634522030000|2021-10-18 01:53:50|448.24|444.14|448.28|444.18|448.28|444.18|448.22|444.12|10
1634522040000|2021-10-18 01:54:00|448.23|444.13|448.23|444.13|448.27|444.17|448.16|444.06|8
1634522050000|2021-10-18 01:54:10|448.22|444.12|448.21|444.11|448.24|444.14|448.2|444.1|10
1634522060000|2021-10-18 01:54:20|448.22|444.12|448.17|444.07|448.22|444.12|448.17|444.07|8
1634522070000|2021-10-18 01:54:30|448.18|444.08|448.29|444.19|448.29|444.19|448.18|444.08|10
1634522080000|2021-10-18 01:54:40|448.26|444.16|448.33|444.23|448.34|444.24|448.26|444.16|5
1634522090000|2021-10-18 01:54:50|448.34|444.24|448.2|444.1|448.38|444.28|448.2|444.1|12
1634522100000|2021-10-18 01:55:00|448.17|444.07|448.2|444.1|448.2|444.1|448.17|444.07|4
1634522110000|2021-10-18 01:55:10|448.19|444.09|448.18|444.08|448.2|444.1|448.13|444.03|6
1634522120000|2021-10-18 01:55:20|448.12|444.02|448.08|443.98|448.12|444.02|448.07|443.97|8
1634522130000|2021-10-18 01:55:30|448.1|444|448.16|444.06|448.16|444.06|448.03|443.93|19
1634522140000|2021-10-18 01:55:40|448.14|444.04|448.35|444.25|448.35|444.25|448.11|444.01|20
1634522150000|2021-10-18 01:55:50|448.33|444.23|448.36|444.26|448.4|444.3|448.3|444.2|12
1634522160000|2021-10-18 01:56:00|448.41|444.31|448.42|444.32|448.42|444.32|448.41|444.31|2
1634522170000|2021-10-18 01:56:10|448.41|444.31|448.4|444.3|448.41|444.31|448.4|444.3|2
1634522180000|2021-10-18 01:56:20|448.41|444.31|448.41|444.31|448.42|444.32|448.4|444.3|4
1634522190000|2021-10-18 01:56:30|448.42|444.32|448.42|444.32|448.42|444.32|448.42|444.32|1
1634522200000|2021-10-18 01:56:40|448.41|444.31|448.42|444.32|448.42|444.32|448.4|444.3|4
1634522210000|2021-10-18 01:56:50|448.41|444.31|448.39|444.29|448.42|444.32|448.39|444.29|7
1634522220000|2021-10-18 01:57:00|448.4|444.3|448.4|444.3|448.41|444.31|448.4|444.3|3
1634522230000|2021-10-18 01:57:10|448.41|444.31|448.41|444.31|448.42|444.32|448.4|444.3|5
1634522240000|2021-10-18 01:57:20|448.39|444.29|448.42|444.32|448.42|444.32|448.39|444.29|8
1634522250000|2021-10-18 01:57:30|448.4|444.3|448.41|444.31|448.42|444.32|448.4|444.3|8
1634522260000|2021-10-18 01:57:40|448.42|444.32|448.41|444.31|448.42|444.32|448.41|444.31|4
1634522270000|2021-10-18 01:57:50|448.4|444.3|448.44|444.34|448.44|444.34|448.38|444.28|6
1634522280000|2021-10-18 01:58:00|448.37|444.27|448.15|444.05|448.37|444.27|448.15|444.05|10
1634522290000|2021-10-18 01:58:10|448.19|444.09|448.1|444|448.21|444.11|448.1|444|9
1634522300000|2021-10-18 01:58:20|448.11|444.01|448.25|444.15|448.25|444.15|448.11|444.01|9
1634522310000|2021-10-18 01:58:30|448.26|444.16|448.29|444.19|448.29|444.19|448.26|444.16|4
1634522320000|2021-10-18 01:58:40|448.26|444.16|448.08|443.98|448.26|444.16|448.08|443.98|10
1634522330000|2021-10-18 01:58:50|448.1|444|448.17|444.07|448.18|444.08|448.07|443.97|10
1634522340000|2021-10-18 01:59:00|448.18|444.08|448.2|444.1|448.21|444.11|448.17|444.07|8
1634522350000|2021-10-18 01:59:10|448.19|444.09|448.03|443.93|448.19|444.09|448.02|443.92|14
1634522360000|2021-10-18 01:59:20|448.05|443.95|446.73|442.63|448.05|443.95|446.7|442.6|31
1634522370000|2021-10-18 01:59:30|446.8|442.7|446.64|442.54|446.87|442.77|446.61|442.51|31
1634522380000|2021-10-18 01:59:40|446.62|442.52|446.65|442.55|446.65|442.55|446.57|442.47|18
1634522390000|2021-10-18 01:59:50|446.63|442.53|446.7|442.6|446.7|442.6|446.61|442.51|13
1634522400000|2021-10-18 02:00:00|446.71|442.61|446.9|442.8|446.92|442.82|446.71|442.61|22
1634522410000|2021-10-18 02:00:10|446.89|442.79|447.08|442.98|447.09|442.99|446.89|442.79|14
1634522420000|2021-10-18 02:00:20|447.1|443|447.19|443.09|447.2|443.1|447.1|443|19
1634522430000|2021-10-18 02:00:30|447.18|443.08|447.4|443.3|447.5|443.4|447.18|443.08|10
1634522440000|2021-10-18 02:00:40|447.41|443.31|447.4|443.3|447.41|443.31|447.4|443.3|2
1634522450000|2021-10-18 02:00:50|447.45|443.35|447.6|443.5|447.67|443.57|447.45|443.35|12
1634522460000|2021-10-18 02:01:00|447.61|443.51|447.64|443.54|447.66|443.56|447.6|443.5|6
1634522470000|2021-10-18 02:01:10|447.67|443.57|447.65|443.55|447.67|443.57|447.65|443.55|3
1634522480000|2021-10-18 02:01:20|447.64|443.54|447.9|443.8|447.96|443.86|447.64|443.54|18
1634522490000|2021-10-18 02:01:30|447.89|443.79|447.93|443.83|447.94|443.84|447.89|443.79|5
1634522500000|2021-10-18 02:01:40|447.92|443.82|447.88|443.78|447.93|443.83|447.86|443.76|11
1634522510000|2021-10-18 02:01:50|447.87|443.77|447.87|443.77|447.89|443.79|447.87|443.77|7
1634522530000|2021-10-18 02:02:10|447.88|443.78|447.72|443.62|447.88|443.78|447.71|443.61|11
1634522540000|2021-10-18 02:02:20|447.7|443.6|447.68|443.58|447.7|443.6|447.67|443.57|15
1634522550000|2021-10-18 02:02:30|447.67|443.57|447.85|443.75|447.85|443.75|447.67|443.57|9
1634522570000|2021-10-18 02:02:50|447.82|443.72|447.81|443.71|447.82|443.72|447.81|443.71|2
1634522580000|2021-10-18 02:03:00|447.84|443.74|447.79|443.69|447.84|443.74|447.79|443.69|6
1634522590000|2021-10-18 02:03:10|447.8|443.7|447.79|443.69|447.8|443.7|447.79|443.69|2
1634522600000|2021-10-18 02:03:20|447.81|443.71|447.92|443.82|447.92|443.82|447.81|443.71|7
1634522610000|2021-10-18 02:03:30|447.91|443.81|447.74|443.64|447.92|443.82|447.74|443.64|7
1634522620000|2021-10-18 02:03:40|447.72|443.62|447.49|443.39|447.72|443.62|447.49|443.39|11
1634522630000|2021-10-18 02:03:50|447.48|443.38|447.4|443.3|447.48|443.38|447.35|443.25|13
1634522640000|2021-10-18 02:04:00|447.39|443.29|447.58|443.48|447.58|443.48|447.39|443.29|11
1634522650000|2021-10-18 02:04:10|447.55|443.45|447.56|443.46|447.56|443.46|447.55|443.45|2
1634522660000|2021-10-18 02:04:20|447.55|443.45|447.53|443.43|447.55|443.45|447.5|443.4|6
1634522670000|2021-10-18 02:04:30|447.56|443.46|447.71|443.61|447.71|443.61|447.56|443.46|7
1634522680000|2021-10-18 02:04:40|447.7|443.6|447.6|443.5|447.72|443.62|447.6|443.5|12
1634522690000|2021-10-18 02:04:50|447.59|443.49|447.55|443.45|447.6|443.5|447.55|443.45|6
1634522700000|2021-10-18 02:05:00|447.59|443.49|447.59|443.49|447.6|443.5|447.58|443.48|4
1634522710000|2021-10-18 02:05:10|447.6|443.5|447.72|443.62|447.73|443.63|447.6|443.5|9
1634522720000|2021-10-18 02:05:20|447.73|443.63|447.74|443.64|447.76|443.66|447.7|443.6|11
1634522730000|2021-10-18 02:05:30|447.76|443.66|447.58|443.48|447.76|443.66|447.58|443.48|10
1634522740000|2021-10-18 02:05:40|447.61|443.51|447.6|443.5|447.62|443.52|447.58|443.48|7
1634522750000|2021-10-18 02:05:50|447.59|443.49|447.7|443.6|447.71|443.61|447.59|443.49|5
1634522760000|2021-10-18 02:06:00|447.71|443.61|447.78|443.68|447.78|443.68|447.71|443.61|11
1634522770000|2021-10-18 02:06:10|447.79|443.69|447.77|443.67|447.79|443.69|447.77|443.67|3
1634522780000|2021-10-18 02:06:20|447.75|443.65|447.75|443.65|447.76|443.66|447.75|443.65|3
1634522790000|2021-10-18 02:06:30|447.73|443.63|447.76|443.66|447.77|443.67|447.73|443.63|3
1634522800000|2021-10-18 02:06:40|447.7|443.6|447.77|443.67|447.77|443.67|447.7|443.6|9
1634522810000|2021-10-18 02:06:50|447.76|443.66|447.8|443.7|447.8|443.7|447.7|443.6|8
1634522830000|2021-10-18 02:07:10|447.79|443.69|447.72|443.62|447.8|443.7|447.72|443.62|5
1634522840000|2021-10-18 02:07:20|447.69|443.59|447.75|443.65|447.8|443.7|447.69|443.59|4
1634522850000|2021-10-18 02:07:30|447.72|443.62|447.62|443.52|447.74|443.64|447.62|443.52|6
1634522860000|2021-10-18 02:07:40|447.6|443.5|447.54|443.44|447.61|443.51|447.54|443.44|13
1634522870000|2021-10-18 02:07:50|447.55|443.45|447.32|443.22|447.63|443.53|447.32|443.22|18
1634522880000|2021-10-18 02:08:00|447.34|443.24|447.32|443.22|447.34|443.24|447.31|443.21|11
1634522890000|2021-10-18 02:08:10|447.34|443.24|447.41|443.31|447.42|443.32|447.34|443.24|7
1634522900000|2021-10-18 02:08:20|447.42|443.32|447.44|443.34|447.44|443.34|447.4|443.3|4
1634522910000|2021-10-18 02:08:30|447.42|443.32|447.45|443.35|447.46|443.36|447.42|443.32|12
1634522920000|2021-10-18 02:08:40|447.46|443.36|447.46|443.36|447.46|443.36|447.46|443.36|1
1634522930000|2021-10-18 02:08:50|447.45|443.35|447.5|443.4|447.55|443.45|447.45|443.35|8
1634522940000|2021-10-18 02:09:00|447.53|443.43|447.56|443.46|447.56|443.46|447.52|443.42|5
1634522950000|2021-10-18 02:09:10|447.57|443.47|447.58|443.48|447.58|443.48|447.57|443.47|2
1634522960000|2021-10-18 02:09:20|447.59|443.49|447.58|443.48|447.6|443.5|447.58|443.48|4
1634522970000|2021-10-18 02:09:30|447.59|443.49|447.57|443.47|447.59|443.49|447.54|443.44|10
1634522980000|2021-10-18 02:09:40|447.51|443.41|447.31|443.21|447.51|443.41|447.3|443.2|13
1634522990000|2021-10-18 02:09:50|447.3|443.2|447.29|443.19|447.3|443.2|447.29|443.19|2
1634523000000|2021-10-18 02:10:00|447.3|443.2|447.29|443.19|447.3|443.2|447.29|443.19|2
1634523010000|2021-10-18 02:10:10|447.3|443.2|447.28|443.18|447.3|443.2|447.28|443.18|3
1634523020000|2021-10-18 02:10:20|447.27|443.17|447.22|443.12|447.28|443.18|447.22|443.12|8
1634523030000|2021-10-18 02:10:30|447.23|443.13|447.02|442.92|447.23|443.13|447.02|442.92|9
1634523040000|2021-10-18 02:10:40|447.03|442.93|447.21|443.11|447.22|443.12|447.01|442.91|15
1634523050000|2021-10-18 02:10:50|447.22|443.12|447.23|443.13|447.24|443.14|447.2|443.1|8
1634523060000|2021-10-18 02:11:00|447.2|443.1|447.23|443.13|447.23|443.13|447.2|443.1|4
1634523070000|2021-10-18 02:11:10|447.2|443.1|447.23|443.13|447.23|443.13|447.2|443.1|4
1634523080000|2021-10-18 02:11:20|447.24|443.14|447.21|443.11|447.24|443.14|447.2|443.1|6
1634523090000|2021-10-18 02:11:30|447.23|443.13|447.23|443.13|447.24|443.14|447.23|443.13|3
1634523100000|2021-10-18 02:11:40|447.21|443.11|447.22|443.12|447.23|443.13|447.21|443.11|5
1634523110000|2021-10-18 02:11:50|447.2|443.1|447.22|443.12|447.22|443.12|447.2|443.1|2
1634523120000|2021-10-18 02:12:00|447.15|443.05|447.44|443.34|447.44|443.34|447.1|443|18
1634523130000|2021-10-18 02:12:10|447.46|443.36|447.4|443.3|447.46|443.36|447.4|443.3|4
1634523140000|2021-10-18 02:12:20|447.45|443.35|447.49|443.39|447.49|443.39|447.45|443.35|7
1634523150000|2021-10-18 02:12:30|447.47|443.37|447.52|443.42|447.52|443.42|447.47|443.37|7
1634523160000|2021-10-18 02:12:40|447.51|443.41|447.51|443.41|447.53|443.43|447.51|443.41|6
1634523170000|2021-10-18 02:12:50|447.5|443.4|447.5|443.4|447.51|443.41|447.47|443.37|11
1634523180000|2021-10-18 02:13:00|447.52|443.42|447.52|443.42|447.53|443.43|447.51|443.41|5
1634523190000|2021-10-18 02:13:10|447.51|443.41|447.52|443.42|447.59|443.49|447.51|443.41|13
1634523200000|2021-10-18 02:13:20|447.55|443.45|447.47|443.37|447.56|443.46|447.47|443.37|13
1634523210000|2021-10-18 02:13:30|447.42|443.32|447.3|443.2|447.46|443.36|447.26|443.16|8
1634523220000|2021-10-18 02:13:40|447.2|443.1|447.19|443.09|447.24|443.14|447.19|443.09|14
1634523230000|2021-10-18 02:13:50|447.17|443.07|447.11|443.01|447.2|443.1|447.11|443.01|8
1634523240000|2021-10-18 02:14:00|447.14|443.04|447.02|442.92|447.17|443.07|447.01|442.91|13
1634523250000|2021-10-18 02:14:10|446.97|442.87|446.86|442.76|447.05|442.95|446.86|442.76|14
1634523260000|2021-10-18 02:14:20|446.82|442.72|446.8|442.7|446.82|442.72|446.78|442.68|5
1634523270000|2021-10-18 02:14:30|446.81|442.71|446.82|442.72|446.88|442.78|446.8|442.7|6
1634523280000|2021-10-18 02:14:40|446.81|442.71|446.87|442.77|446.92|442.82|446.8|442.7|9
1634523290000|2021-10-18 02:14:50|446.88|442.78|446.94|442.84|446.96|442.86|446.79|442.69|23
1634523300000|2021-10-18 02:15:00|446.9|442.8|446.86|442.76|446.9|442.8|446.86|442.76|10
1634523310000|2021-10-18 02:15:10|446.87|442.77|446.79|442.69|446.87|442.77|446.74|442.64|11
1634523320000|2021-10-18 02:15:20|446.8|442.7|446.8|442.7|446.81|442.71|446.79|442.69|7
1634523330000|2021-10-18 02:15:30|446.78|442.68|446.9|442.8|446.92|442.82|446.78|442.68|16
1634523340000|2021-10-18 02:15:40|446.91|442.81|446.88|442.78|446.92|442.82|446.88|442.78|4
1634523350000|2021-10-18 02:15:50|446.9|442.8|446.88|442.78|446.91|442.81|446.87|442.77|5
1634523360000|2021-10-18 02:16:00|446.9|442.8|446.79|442.69|446.9|442.8|446.76|442.66|10
1634523370000|2021-10-18 02:16:10|446.8|442.7|446.78|442.68|446.8|442.7|446.78|442.68|3
1634523380000|2021-10-18 02:16:20|446.8|442.7|446.78|442.68|446.8|442.7|446.78|442.68|6
1634523390000|2021-10-18 02:16:30|446.75|442.65|446.71|442.61|446.75|442.65|446.63|442.53|19
1634523400000|2021-10-18 02:16:40|446.7|442.6|446.62|442.52|446.7|442.6|446.61|442.51|8
1634523410000|2021-10-18 02:16:50|446.61|442.51|446.57|442.47|446.62|442.52|446.57|442.47|11
1634523420000|2021-10-18 02:17:00|446.61|442.51|446.56|442.46|446.61|442.51|446.54|442.44|13
1634523430000|2021-10-18 02:17:10|446.44|442.34|446.39|442.29|446.44|442.34|446.33|442.23|13
1634523440000|2021-10-18 02:17:20|446.38|442.28|446.77|442.67|446.79|442.69|446.38|442.28|26
1634523450000|2021-10-18 02:17:30|446.79|442.69|446.75|442.65|446.79|442.69|446.7|442.6|5
1634523460000|2021-10-18 02:17:40|446.78|442.68|446.6|442.5|446.79|442.69|446.6|442.5|11
1634523470000|2021-10-18 02:17:50|446.59|442.49|446.51|442.41|446.59|442.49|446.48|442.38|12
1634523480000|2021-10-18 02:18:00|446.5|442.4|446.42|442.32|446.5|442.4|446.41|442.31|13
1634523490000|2021-10-18 02:18:10|446.44|442.34|446.58|442.48|446.6|442.5|446.44|442.34|16
1634523500000|2021-10-18 02:18:20|446.57|442.47|446.55|442.45|446.59|442.49|446.55|442.45|9
1634523510000|2021-10-18 02:18:30|446.54|442.44|446.42|442.32|446.54|442.44|446.42|442.32|12
1634523520000|2021-10-18 02:18:40|446.41|442.31|446.42|442.32|446.46|442.36|446.4|442.3|10
1634523530000|2021-10-18 02:18:50|446.41|442.31|446.29|442.19|446.41|442.31|446.22|442.12|10
1634523540000|2021-10-18 02:19:00|446.31|442.21|446.35|442.25|446.46|442.36|446.31|442.21|8
1634523550000|2021-10-18 02:19:10|446.34|442.24|446.25|442.15|446.38|442.28|446.24|442.14|17
1634523560000|2021-10-18 02:19:20|446.27|442.17|446.28|442.18|446.28|442.18|446.27|442.17|6
1634523570000|2021-10-18 02:19:30|446.27|442.17|446.21|442.11|446.29|442.19|446.21|442.11|11
1634523580000|2021-10-18 02:19:40|446.2|442.1|446.21|442.11|446.22|442.12|446.2|442.1|8
1634523590000|2021-10-18 02:19:50|446.22|442.12|446.23|442.13|446.24|442.14|446.22|442.12|4
1634523600000|2021-10-18 02:20:00|446.22|442.12|446.22|442.12|446.23|442.13|446.21|442.11|5
1634523610000|2021-10-18 02:20:10|446.21|442.11|446.19|442.09|446.21|442.11|446.19|442.09|4
1634523620000|2021-10-18 02:20:20|446.2|442.1|445.86|441.76|446.2|442.1|445.86|441.76|17
1634523630000|2021-10-18 02:20:30|445.82|441.72|445.9|441.8|445.9|441.8|445.82|441.72|10
1634523640000|2021-10-18 02:20:40|445.89|441.79|445.87|441.77|445.94|441.84|445.87|441.77|8
1634523650000|2021-10-18 02:20:50|445.88|441.78|445.95|441.85|445.95|441.85|445.87|441.77|6
1634523660000|2021-10-18 02:21:00|446|441.9|445.95|441.85|446|441.9|445.95|441.85|4
1634523670000|2021-10-18 02:21:10|446|441.9|445.95|441.85|446|441.9|445.95|441.85|7
1634523680000|2021-10-18 02:21:20|445.94|441.84|446.16|442.06|446.2|442.1|445.93|441.83|15
1634523690000|2021-10-18 02:21:30|446.12|442.02|446.16|442.06|446.16|442.06|446.12|442.02|3
1634523700000|2021-10-18 02:21:40|446.18|442.08|446.19|442.09|446.19|442.09|446.18|442.08|4
1634523710000|2021-10-18 02:21:50|446.17|442.07|446.2|442.1|446.21|442.11|446.17|442.07|9
1634523720000|2021-10-18 02:22:00|446.18|442.08|446.21|442.11|446.21|442.11|446.18|442.08|6
1634523730000|2021-10-18 02:22:10|446.2|442.1|446.1|442|446.2|442.1|446.07|441.97|9
1634523740000|2021-10-18 02:22:20|446.07|441.97|446.05|441.95|446.1|442|446.05|441.95|11
1634523750000|2021-10-18 02:22:30|446.09|441.99|446.1|442|446.13|442.03|446.05|441.95|12
1634523770000|2021-10-18 02:22:50|446.14|442.04|446.14|442.04|446.14|442.04|446.09|441.99|7
1634523780000|2021-10-18 02:23:00|446.13|442.03|446.13|442.03|446.13|442.03|446.13|442.03|1
1634523790000|2021-10-18 02:23:10|446.12|442.02|445.9|441.8|446.13|442.03|445.9|441.8|8
1634523800000|2021-10-18 02:23:20|445.91|441.81|445.87|441.77|445.91|441.81|445.87|441.77|9
1634523810000|2021-10-18 02:23:30|445.89|441.79|445.89|441.79|445.89|441.79|445.88|441.78|3
1634523820000|2021-10-18 02:23:40|445.9|441.8|445.9|441.8|445.9|441.8|445.9|441.8|1
1634523830000|2021-10-18 02:23:50|445.92|441.82|445.89|441.79|445.92|441.82|445.89|441.79|2
1634523840000|2021-10-18 02:24:00|445.9|441.8|445.89|441.79|445.9|441.8|445.89|441.79|4
1634523850000|2021-10-18 02:24:10|445.87|441.77|445.88|441.78|445.91|441.81|445.87|441.77|6
1634523860000|2021-10-18 02:24:20|445.92|441.82|445.94|441.84|445.94|441.84|445.92|441.82|2
1634523870000|2021-10-18 02:24:30|445.95|441.85|446|441.9|446.01|441.91|445.95|441.85|7
1634523880000|2021-10-18 02:24:40|445.99|441.89|446.08|441.98|446.08|441.98|445.99|441.89|10
1634523890000|2021-10-18 02:24:50|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1634523900000|2021-10-18 02:25:00|446.09|441.99|446.09|441.99|446.1|442|446.09|441.99|3
1634523910000|2021-10-18 02:25:10|446.1|442|446.05|441.95|446.1|442|446.01|441.91|16
1634523920000|2021-10-18 02:25:20|446.03|441.93|445.99|441.89|446.03|441.93|445.99|441.89|7
1634523930000|2021-10-18 02:25:30|446.02|441.92|445.99|441.89|446.02|441.92|445.98|441.88|5
1634523940000|2021-10-18 02:25:40|446.01|441.91|445.99|441.89|446.01|441.91|445.98|441.88|9
1634523950000|2021-10-18 02:25:50|446|441.9|446.01|441.91|446.01|441.91|445.98|441.88|7
1634523960000|2021-10-18 02:26:00|446.02|441.92|445.98|441.88|446.03|441.93|445.98|441.88|10
1634523970000|2021-10-18 02:26:10|445.99|441.89|445.8|441.7|445.99|441.89|445.8|441.7|19
1634523980000|2021-10-18 02:26:20|445.79|441.69|445.8|441.7|445.8|441.7|445.79|441.69|2
1634523990000|2021-10-18 02:26:30|445.79|441.69|445.96|441.86|445.96|441.86|445.78|441.68|12
1634524000000|2021-10-18 02:26:40|445.99|441.89|445.97|441.87|445.99|441.89|445.96|441.86|4
1634524010000|2021-10-18 02:26:50|445.96|441.86|445.96|441.86|445.96|441.86|445.95|441.85|5
1634524020000|2021-10-18 02:27:00|445.97|441.87|445.97|441.87|445.98|441.88|445.96|441.86|5
1634524030000|2021-10-18 02:27:10|445.96|441.86|445.97|441.87|445.97|441.87|445.96|441.86|2
1634524040000|2021-10-18 02:27:20|445.98|441.88|445.94|441.84|445.98|441.88|445.94|441.84|5
1634524050000|2021-10-18 02:27:30|445.96|441.86|445.94|441.84|445.96|441.86|445.94|441.84|2
1634524060000|2021-10-18 02:27:40|445.92|441.82|445.74|441.64|445.92|441.82|445.74|441.64|13
1634524070000|2021-10-18 02:27:50|445.75|441.65|445.77|441.67|445.77|441.67|445.72|441.62|9
1634524080000|2021-10-18 02:28:00|445.74|441.64|445.84|441.74|445.84|441.74|445.74|441.64|7
1634524090000|2021-10-18 02:28:10|445.85|441.75|445.85|441.75|445.86|441.76|445.85|441.75|3
1634524100000|2021-10-18 02:28:20|445.9|441.8|445.97|441.87|445.98|441.88|445.9|441.8|8
1634524110000|2021-10-18 02:28:30|445.98|441.88|445.92|441.82|445.98|441.88|445.88|441.78|12
1634524120000|2021-10-18 02:28:40|445.91|441.81|445.87|441.77|445.93|441.83|445.87|441.77|7
1634524130000|2021-10-18 02:28:50|445.88|441.78|445.88|441.78|445.88|441.78|445.88|441.78|1
1634524140000|2021-10-18 02:29:00|445.89|441.79|445.88|441.78|445.89|441.79|445.88|441.78|2
1634524150000|2021-10-18 02:29:10|445.89|441.79|445.97|441.87|445.99|441.89|445.88|441.78|17
1634524160000|2021-10-18 02:29:20|445.98|441.88|445.88|441.78|445.98|441.88|445.88|441.78|7
1634524170000|2021-10-18 02:29:30|445.86|441.76|445.84|441.74|445.86|441.76|445.83|441.73|3
1634524180000|2021-10-18 02:29:40|445.82|441.72|445.85|441.75|445.87|441.77|445.82|441.72|5
1634524190000|2021-10-18 02:29:50|445.84|441.74|445.8|441.7|445.85|441.75|445.8|441.7|11
1634524200000|2021-10-18 02:30:00|445.82|441.72|445.9|441.8|445.9|441.8|445.82|441.72|9
1634524210000|2021-10-18 02:30:10|445.89|441.79|445.9|441.8|445.9|441.8|445.87|441.77|13
1634524220000|2021-10-18 02:30:20|445.91|441.81|445.93|441.83|445.93|441.83|445.91|441.81|5
1634524230000|2021-10-18 02:30:30|445.92|441.82|446.12|442.02|446.12|442.02|445.92|441.82|15
1634524240000|2021-10-18 02:30:40|446.15|442.05|446.05|441.95|446.22|442.12|446.05|441.95|8
1634524250000|2021-10-18 02:30:50|446.29|442.19|446.21|442.11|446.35|442.25|446.2|442.1|8
1634524260000|2021-10-18 02:31:00|446.25|442.15|446.3|442.2|446.3|442.2|446.23|442.13|6
1634524270000|2021-10-18 02:31:10|446.22|442.12|446.25|442.15|446.25|442.15|446.22|442.12|4
1634524280000|2021-10-18 02:31:20|446.24|442.14|446.32|442.22|446.4|442.3|446.24|442.14|5
1634524290000|2021-10-18 02:31:30|446.34|442.24|446.32|442.22|446.34|442.24|446.32|442.22|2
1634524300000|2021-10-18 02:31:40|446.4|442.3|446.35|442.25|446.4|442.3|446.35|442.25|4
1634524310000|2021-10-18 02:31:50|446.36|442.26|446.36|442.26|446.36|442.26|446.36|442.26|1
1634524320000|2021-10-18 02:32:00|446.38|442.28|446.36|442.26|446.38|442.28|446.36|442.26|2
1634524340000|2021-10-18 02:32:20|446.4|442.3|446.36|442.26|446.46|442.36|446.36|442.26|6
1634524350000|2021-10-18 02:32:30|446.45|442.35|446.25|442.15|446.45|442.35|446.25|442.15|7
1634524360000|2021-10-18 02:32:40|446.3|442.2|446.2|442.1|446.3|442.2|446.19|442.09|5
1634524370000|2021-10-18 02:32:50|446.25|442.15|446.23|442.13|446.25|442.15|446.23|442.13|2
1634524380000|2021-10-18 02:33:00|446.2|442.1|446.13|442.03|446.2|442.1|446.13|442.03|8
1634524390000|2021-10-18 02:33:10|446.1|442|446.15|442.05|446.15|442.05|446.1|442|6
1634524400000|2021-10-18 02:33:20|446.19|442.09|446.2|442.1|446.2|442.1|446.17|442.07|6
1634524420000|2021-10-18 02:33:40|446.17|442.07|446.2|442.1|446.2|442.1|446.17|442.07|2
1634524430000|2021-10-18 02:33:50|446.17|442.07|446.21|442.11|446.21|442.11|446.17|442.07|3
1634524440000|2021-10-18 02:34:00|446.22|442.12|446.13|442.03|446.22|442.12|446.13|442.03|4
1634524450000|2021-10-18 02:34:10|446.08|441.98|446.1|442|446.11|442.01|446.07|441.97|5
1634524460000|2021-10-18 02:34:20|446.04|441.94|445.85|441.75|446.04|441.94|445.81|441.71|10
1634524470000|2021-10-18 02:34:30|445.84|441.74|445.89|441.79|445.89|441.79|445.79|441.69|11
1634524480000|2021-10-18 02:34:40|445.87|441.77|445.9|441.8|445.9|441.8|445.82|441.72|5
1634524490000|2021-10-18 02:34:50|445.89|441.79|445.93|441.83|445.93|441.83|445.88|441.78|13
1634524500000|2021-10-18 02:35:00|445.92|441.82|445.91|441.81|445.92|441.82|445.89|441.79|4
1634524510000|2021-10-18 02:35:10|445.9|441.8|445.88|441.78|445.91|441.81|445.88|441.78|5
1634524520000|2021-10-18 02:35:20|445.87|441.77|445.78|441.68|445.89|441.79|445.78|441.68|10
1634524530000|2021-10-18 02:35:30|445.77|441.67|445.77|441.67|445.78|441.68|445.75|441.65|10
1634524540000|2021-10-18 02:35:40|445.78|441.68|445.76|441.66|445.78|441.68|445.76|441.66|2
1634524550000|2021-10-18 02:35:50|445.8|441.7|445.77|441.67|445.81|441.71|445.77|441.67|8
1634524560000|2021-10-18 02:36:00|445.76|441.66|445.81|441.71|445.83|441.73|445.76|441.66|5
1634524570000|2021-10-18 02:36:10|445.86|441.76|445.93|441.83|445.93|441.83|445.86|441.76|8
1634524580000|2021-10-18 02:36:20|445.92|441.82|445.98|441.88|446|441.9|445.92|441.82|9
1634524590000|2021-10-18 02:36:30|445.97|441.87|446.02|441.92|446.02|441.92|445.97|441.87|10
1634524600000|2021-10-18 02:36:40|446.01|441.91|446.01|441.91|446.02|441.92|446.01|441.91|5
1634524610000|2021-10-18 02:36:50|446.03|441.93|446.01|441.91|446.03|441.93|446|441.9|8
1634524620000|2021-10-18 02:37:00|446.02|441.92|446.02|441.92|446.02|441.92|446.01|441.91|5
1634524630000|2021-10-18 02:37:10|446.01|441.91|446.02|441.92|446.02|441.92|446|441.9|7
1634524640000|2021-10-18 02:37:20|446.01|441.91|446.03|441.93|446.03|441.93|446.01|441.91|3
1634524650000|2021-10-18 02:37:30|446.02|441.92|446.02|441.92|446.03|441.93|446.01|441.91|7
1634524660000|2021-10-18 02:37:40|446.04|441.94|446.02|441.92|446.05|441.95|446.02|441.92|4
1634524670000|2021-10-18 02:37:50|446.01|441.91|446.01|441.91|446.01|441.91|445.93|441.83|14
1634524680000|2021-10-18 02:38:00|446.03|441.93|446.07|441.97|446.07|441.97|446.03|441.93|8
1634524700000|2021-10-18 02:38:20|446.08|441.98|446.08|441.98|446.08|441.98|446.08|441.98|1
1634524710000|2021-10-18 02:38:30|446.07|441.97|446.08|441.98|446.08|441.98|446.06|441.96|5
1634524720000|2021-10-18 02:38:40|446.06|441.96|446.08|441.98|446.08|441.98|446.06|441.96|2
1634524730000|2021-10-18 02:38:50|446.07|441.97|446.04|441.94|446.07|441.97|446.04|441.94|3
1634524740000|2021-10-18 02:39:00|446.05|441.95|445.99|441.89|446.05|441.95|445.96|441.86|7
1634524750000|2021-10-18 02:39:10|445.93|441.83|445.98|441.88|445.99|441.89|445.93|441.83|7
1634524760000|2021-10-18 02:39:20|445.99|441.89|446.01|441.91|446.02|441.92|445.99|441.89|6
1634524770000|2021-10-18 02:39:30|446.02|441.92|446.02|441.92|446.03|441.93|446.02|441.92|3
1634524780000|2021-10-18 02:39:40|446.06|441.96|446.09|441.99|446.12|442.02|446.03|441.93|9
1634524790000|2021-10-18 02:39:50|446.08|441.98|445.91|441.81|446.08|441.98|445.9|441.8|15
1634524800000|2021-10-18 02:40:00|445.9|441.8|445.99|441.89|445.99|441.89|445.9|441.8|12
1634524810000|2021-10-18 02:40:10|446|441.9|446|441.9|446.01|441.91|445.98|441.88|6
1634524820000|2021-10-18 02:40:20|445.99|441.89|446|441.9|446|441.9|445.99|441.89|4
1634524830000|2021-10-18 02:40:30|445.97|441.87|446.03|441.93|446.03|441.93|445.97|441.87|8
1634524840000|2021-10-18 02:40:40|446.09|441.99|446.17|442.07|446.17|442.07|446.08|441.98|9
1634524850000|2021-10-18 02:40:50|446.2|442.1|446.17|442.07|446.2|442.1|446.17|442.07|2
1634524870000|2021-10-18 02:41:10|446.15|442.05|446.17|442.07|446.17|442.07|446.15|442.05|2
1634524900000|2021-10-18 02:41:40|446.15|442.05|446.17|442.07|446.18|442.08|446.15|442.05|7
1634524910000|2021-10-18 02:41:50|446.21|442.11|446.22|442.12|446.22|442.12|446.21|442.11|2
1634524920000|2021-10-18 02:42:00|446.4|442.3|446.41|442.31|446.41|442.31|446.39|442.29|6
1634524950000|2021-10-18 02:42:30|446.44|442.34|446.47|442.37|446.47|442.37|446.44|442.34|2
1634524960000|2021-10-18 02:42:40|446.44|442.34|446.44|442.34|446.47|442.37|446.44|442.34|5
1634524980000|2021-10-18 02:43:00|446.45|442.35|446.44|442.34|446.46|442.36|446.44|442.34|3
1634524990000|2021-10-18 02:43:10|446.45|442.35|446.4|442.3|446.45|442.35|446.4|442.3|6
1634525000000|2021-10-18 02:43:20|446.39|442.29|446.39|442.29|446.39|442.29|446.39|442.29|1
1634525010000|2021-10-18 02:43:30|446.35|442.25|446.31|442.21|446.35|442.25|446.31|442.21|2
1634525020000|2021-10-18 02:43:40|446.35|442.25|446.3|442.2|446.35|442.25|446.3|442.2|4
1634525030000|2021-10-18 02:43:50|446.31|442.21|446.3|442.2|446.31|442.21|446.29|442.19|4
1634525040000|2021-10-18 02:44:00|446.27|442.17|446.3|442.2|446.31|442.21|446.27|442.17|4
1634525050000|2021-10-18 02:44:10|446.33|442.23|446.32|442.22|446.33|442.23|446.3|442.2|4
1634525060000|2021-10-18 02:44:20|446.33|442.23|446.3|442.2|446.33|442.23|446.3|442.2|4
1634525080000|2021-10-18 02:44:40|446.34|442.24|446.31|442.21|446.34|442.24|446.31|442.21|14
1634525090000|2021-10-18 02:44:50|446.37|442.27|446.35|442.25|446.37|442.27|446.35|442.25|14
1634525110000|2021-10-18 02:45:10|446.37|442.27|446.35|442.25|446.37|442.27|446.35|442.25|2
1634525140000|2021-10-18 02:45:40|446.4|442.3|446.4|442.3|446.4|442.3|446.4|442.3|1
1634525160000|2021-10-18 02:46:00|446.39|442.29|446.4|442.3|446.4|442.3|446.39|442.29|2
1634525180000|2021-10-18 02:46:20|446.45|442.35|446.6|442.5|446.6|442.5|446.45|442.35|6
1634525190000|2021-10-18 02:46:30|446.63|442.53|446.65|442.55|446.65|442.55|446.63|442.53|5
1634525200000|2021-10-18 02:46:40|446.64|442.54|446.72|442.62|446.72|442.62|446.64|442.54|7
1634525210000|2021-10-18 02:46:50|446.76|442.66|446.76|442.66|446.76|442.66|446.72|442.62|4
1634525220000|2021-10-18 02:47:00|446.75|442.65|446.86|442.76|446.86|442.76|446.73|442.63|6
1634525230000|2021-10-18 02:47:10|446.87|442.77|446.74|442.64|446.87|442.77|446.74|442.64|6
1634525280000|2021-10-18 02:48:00|446.75|442.65|446.78|442.68|446.78|442.68|446.74|442.64|4
1634525290000|2021-10-18 02:48:10|446.75|442.65|446.74|442.64|446.75|442.65|446.74|442.64|2
1634525300000|2021-10-18 02:48:20|446.75|442.65|446.78|442.68|446.78|442.68|446.75|442.65|6
1634525310000|2021-10-18 02:48:30|446.8|442.7|446.81|442.71|446.81|442.71|446.8|442.7|4
1634525320000|2021-10-18 02:48:40|446.83|442.73|446.81|442.71|446.83|442.73|446.81|442.71|2
1634525330000|2021-10-18 02:48:50|446.87|442.77|446.84|442.74|446.87|442.77|446.84|442.74|3
1634525340000|2021-10-18 02:49:00|446.87|442.77|446.83|442.73|446.88|442.78|446.83|442.73|7
1634525370000|2021-10-18 02:49:30|446.85|442.75|446.93|442.83|446.94|442.84|446.82|442.72|8
1634525380000|2021-10-18 02:49:40|446.97|442.87|447|442.9|447|442.9|446.97|442.87|6
1634525390000|2021-10-18 02:49:50|447.02|442.92|447|442.9|447.02|442.92|447|442.9|2
1634525400000|2021-10-18 02:50:00|446.98|442.88|447|442.9|447|442.9|446.95|442.85|6
1634525410000|2021-10-18 02:50:10|447.01|442.91|447.11|443.01|447.11|443.01|447.01|442.91|6
1634525420000|2021-10-18 02:50:20|447.1|443|447.11|443.01|447.11|443.01|447.1|443|4
1634525440000|2021-10-18 02:50:40|447.12|443.02|447.11|443.01|447.12|443.02|447.11|443.01|2
1634525450000|2021-10-18 02:50:50|447.1|443|446.9|442.8|447.13|443.03|446.85|442.75|16
1634525460000|2021-10-18 02:51:00|446.88|442.78|446.87|442.77|446.88|442.78|446.87|442.77|2
1634525470000|2021-10-18 02:51:10|446.9|442.8|446.82|442.72|446.9|442.8|446.81|442.71|11
1634525480000|2021-10-18 02:51:20|446.81|442.71|446.74|442.64|446.82|442.72|446.74|442.64|14
1634525490000|2021-10-18 02:51:30|446.73|442.63|446.67|442.57|446.73|442.63|446.67|442.57|10
1634525500000|2021-10-18 02:51:40|446.68|442.58|446.7|442.6|446.7|442.6|446.68|442.58|4
1634525520000|2021-10-18 02:52:00|446.71|442.61|446.8|442.7|446.8|442.7|446.7|442.6|5
1634525530000|2021-10-18 02:52:10|446.81|442.71|446.9|442.8|446.9|442.8|446.8|442.7|7
1634525540000|2021-10-18 02:52:20|446.89|442.79|446.98|442.88|446.98|442.88|446.89|442.79|13
1634525550000|2021-10-18 02:52:30|447|442.9|446.98|442.88|447|442.9|446.98|442.88|4
1634525560000|2021-10-18 02:52:40|447|442.9|447.01|442.91|447.01|442.91|446.98|442.88|6
1634525570000|2021-10-18 02:52:50|447|442.9|447|442.9|447|442.9|447|442.9|1
1634525580000|2021-10-18 02:53:00|446.99|442.89|447.2|443.1|447.2|443.1|446.99|442.89|7
1634525590000|2021-10-18 02:53:10|447.19|443.09|447.07|442.97|447.29|443.19|447.05|442.95|20
1634525600000|2021-10-18 02:53:20|447.09|442.99|447|442.9|447.09|442.99|447|442.9|7
1634525610000|2021-10-18 02:53:30|446.94|442.84|446.86|442.76|446.94|442.84|446.82|442.72|5
1634525620000|2021-10-18 02:53:40|446.87|442.77|446.93|442.83|446.95|442.85|446.87|442.77|13
1634525630000|2021-10-18 02:53:50|446.94|442.84|447.27|443.17|447.27|443.17|446.93|442.83|12
1634525640000|2021-10-18 02:54:00|447.31|443.21|447.5|443.4|447.6|443.5|447.31|443.21|17
1634525650000|2021-10-18 02:54:10|447.55|443.45|447.59|443.49|447.59|443.49|447.55|443.45|5
1634525660000|2021-10-18 02:54:20|447.69|443.59|447.69|443.59|447.71|443.61|447.68|443.58|7
1634525670000|2021-10-18 02:54:30|447.72|443.62|447.72|443.62|447.72|443.62|447.71|443.61|3
1634525680000|2021-10-18 02:54:40|447.76|443.66|447.7|443.6|447.76|443.66|447.7|443.6|3
1634525690000|2021-10-18 02:54:50|447.69|443.59|447.69|443.59|447.69|443.59|447.69|443.59|1
1634525700000|2021-10-18 02:55:00|447.7|443.6|447.74|443.64|447.79|443.69|447.69|443.59|7
1634525710000|2021-10-18 02:55:10|447.72|443.62|447.73|443.63|447.79|443.69|447.72|443.62|4
1634525720000|2021-10-18 02:55:20|447.7|443.6|447.42|443.32|447.7|443.6|447.42|443.32|10
1634525730000|2021-10-18 02:55:30|447.44|443.34|447.38|443.28|447.46|443.36|447.34|443.24|6
1634525740000|2021-10-18 02:55:40|447.4|443.3|447.43|443.33|447.44|443.34|447.35|443.25|7
1634525750000|2021-10-18 02:55:50|447.44|443.34|447.41|443.31|447.44|443.34|447.41|443.31|4
1634525760000|2021-10-18 02:56:00|447.4|443.3|447.37|443.27|447.4|443.3|447.37|443.27|4
1634525770000|2021-10-18 02:56:10|447.38|443.28|447.23|443.13|447.38|443.28|447.21|443.11|14
1634525780000|2021-10-18 02:56:20|447.21|443.11|447.16|443.06|447.21|443.11|447.16|443.06|7
1634525790000|2021-10-18 02:56:30|447.17|443.07|447.1|443|447.17|443.07|447.1|443|9
1634525800000|2021-10-18 02:56:40|447.08|442.98|447|442.9|447.08|442.98|446.98|442.88|12
1634525810000|2021-10-18 02:56:50|446.93|442.83|447|442.9|447.01|442.91|446.93|442.83|8
1634525820000|2021-10-18 02:57:00|446.97|442.87|446.96|442.86|447|442.9|446.94|442.84|6
1634525830000|2021-10-18 02:57:10|447|442.9|446.99|442.89|447|442.9|446.94|442.84|11
1634525840000|2021-10-18 02:57:20|446.95|442.85|446.98|442.88|447|442.9|446.95|442.85|3
1634525850000|2021-10-18 02:57:30|446.97|442.87|447|442.9|447|442.9|446.97|442.87|12
1634525860000|2021-10-18 02:57:40|446.98|442.88|447|442.9|447.03|442.93|446.98|442.88|12
1634525870000|2021-10-18 02:57:50|446.99|442.89|446.98|442.88|447|442.9|446.97|442.87|8
1634525880000|2021-10-18 02:58:00|446.95|442.85|447.16|443.06|447.16|443.06|446.95|442.85|5
1634525890000|2021-10-18 02:58:10|447.2|443.1|447.17|443.07|447.2|443.1|447.17|443.07|2
1634525910000|2021-10-18 02:58:30|447.15|443.05|447.14|443.04|447.17|443.07|447.12|443.02|5
1634525920000|2021-10-18 02:58:40|447.19|443.09|447.06|442.96|447.21|443.11|447.06|442.96|18
1634525930000|2021-10-18 02:58:50|447.09|442.99|447.07|442.97|447.09|442.99|447.05|442.95|9
1634525940000|2021-10-18 02:59:00|447.05|442.95|447.05|442.95|447.06|442.96|447.01|442.91|13
1634525950000|2021-10-18 02:59:10|447.01|442.91|446.79|442.69|447.01|442.91|446.79|442.69|12
1634525960000|2021-10-18 02:59:20|446.8|442.7|446.96|442.86|446.98|442.88|446.77|442.67|19
1634525970000|2021-10-18 02:59:30|446.98|442.88|447.03|442.93|447.03|442.93|446.95|442.85|6
1634525980000|2021-10-18 02:59:40|447.02|442.92|446.93|442.83|447.08|442.98|446.87|442.77|22
1634525990000|2021-10-18 02:59:50|446.94|442.84|446.97|442.87|446.99|442.89|446.94|442.84|8
1634526000000|2021-10-18 03:00:00|446.98|442.88|446.88|442.78|446.98|442.88|446.88|442.78|9
1634526010000|2021-10-18 03:00:10|446.85|442.75|446.83|442.73|446.85|442.75|446.83|442.73|11
1634526020000|2021-10-18 03:00:20|446.9|442.8|446.97|442.87|447|442.9|446.9|442.8|8
1634526030000|2021-10-18 03:00:30|447.02|442.92|447.06|442.96|447.1|443|446.94|442.84|5
1634526040000|2021-10-18 03:00:40|447.11|443.01|447.2|443.1|447.2|443.1|447.1|443|8
1634526050000|2021-10-18 03:00:50|447.21|443.11|447.4|443.3|447.4|443.3|447.1|443|12
1634526060000|2021-10-18 03:01:00|447.32|443.22|447.34|443.24|447.37|443.27|447.32|443.22|4
1634526070000|2021-10-18 03:01:10|447.45|443.35|447.5|443.4|447.69|443.59|447.45|443.35|15
1634526080000|2021-10-18 03:01:20|447.53|443.43|447.51|443.41|447.53|443.43|447.49|443.39|7
1634526090000|2021-10-18 03:01:30|447.49|443.39|447.45|443.35|447.5|443.4|447.42|443.32|7
1634526100000|2021-10-18 03:01:40|447.37|443.27|447.5|443.4|447.53|443.43|447.37|443.27|13
1634526110000|2021-10-18 03:01:50|447.54|443.44|447.54|443.44|447.6|443.5|447.48|443.38|14
1634526120000|2021-10-18 03:02:00|447.55|443.45|447.59|443.49|447.63|443.53|447.5|443.4|16
1634526130000|2021-10-18 03:02:10|447.54|443.44|447.44|443.34|447.6|443.5|447.44|443.34|18
1634526140000|2021-10-18 03:02:20|447.43|443.33|447.14|443.04|447.43|443.33|447.14|443.04|18
1634526150000|2021-10-18 03:02:30|447.13|443.03|447.14|443.04|447.19|443.09|447.12|443.02|17
1634526160000|2021-10-18 03:02:40|447.15|443.05|447.21|443.11|447.4|443.3|447.15|443.05|14
1634526170000|2021-10-18 03:02:50|447.2|443.1|447.2|443.1|447.28|443.18|447.14|443.04|13
1634526180000|2021-10-18 03:03:00|447.25|443.15|447.21|443.11|447.35|443.25|447.2|443.1|14
1634526190000|2021-10-18 03:03:10|447.22|443.12|447.31|443.21|447.35|443.25|447.2|443.1|14
1634526200000|2021-10-18 03:03:20|447.33|443.23|447.25|443.15|447.33|443.23|447.22|443.12|20
1634526210000|2021-10-18 03:03:30|447.26|443.16|447.13|443.03|447.26|443.16|447.06|442.96|17
1634526220000|2021-10-18 03:03:40|447.11|443.01|447.12|443.02|447.16|443.06|447.09|442.99|12
1634526230000|2021-10-18 03:03:50|447.14|443.04|446.95|442.85|447.14|443.04|446.95|442.85|12
1634526240000|2021-10-18 03:04:00|446.98|442.88|446.9|442.8|447|442.9|446.9|442.8|12
1634526250000|2021-10-18 03:04:10|446.88|442.78|446.92|442.82|446.92|442.82|446.86|442.76|7
1634526260000|2021-10-18 03:04:20|446.9|442.8|446.72|442.62|446.9|442.8|446.65|442.55|21
1634526270000|2021-10-18 03:04:30|446.71|442.61|446.66|442.56|446.72|442.62|446.65|442.55|11
1634526280000|2021-10-18 03:04:40|446.64|442.54|446.62|442.52|446.64|442.54|446.58|442.48|6
1634526290000|2021-10-18 03:04:50|446.63|442.53|446.64|442.54|446.66|442.56|446.59|442.49|10
1634526300000|2021-10-18 03:05:00|446.63|442.53|446.59|442.49|446.65|442.55|446.59|442.49|11
1634526310000|2021-10-18 03:05:10|446.6|442.5|446.6|442.5|446.61|442.51|446.55|442.45|8
1634526320000|2021-10-18 03:05:20|446.58|442.48|446.56|442.46|446.6|442.5|446.54|442.44|11
1634526330000|2021-10-18 03:05:30|446.59|442.49|446.46|442.36|446.6|442.5|446.46|442.36|16
1634526340000|2021-10-18 03:05:40|446.54|442.44|446.39|442.29|446.54|442.44|446.39|442.29|12
1634526350000|2021-10-18 03:05:50|446.38|442.28|446.28|442.18|446.38|442.28|446.28|442.18|13
1634526360000|2021-10-18 03:06:00|446.29|442.19|446.3|442.2|446.3|442.2|446.24|442.14|13
1634526370000|2021-10-18 03:06:10|446.29|442.19|446.25|442.15|446.3|442.2|446.21|442.11|12
1634526380000|2021-10-18 03:06:20|446.28|442.18|446.2|442.1|446.28|442.18|446.18|442.08|13
1634526390000|2021-10-18 03:06:30|446.28|442.18|446.29|442.19|446.29|442.19|446.25|442.15|11
1634526400000|2021-10-18 03:06:40|446.26|442.16|446.3|442.2|446.31|442.21|446.24|442.14|18
1634526410000|2021-10-18 03:06:50|446.29|442.19|446.29|442.19|446.29|442.19|446.27|442.17|7
1634526420000|2021-10-18 03:07:00|446.27|442.17|446.43|442.33|446.43|442.33|446.25|442.15|13
1634526430000|2021-10-18 03:07:10|446.49|442.39|446.45|442.35|446.52|442.42|446.45|442.35|17
1634526440000|2021-10-18 03:07:20|446.47|442.37|446.3|442.2|446.47|442.37|446.28|442.18|14
1634526450000|2021-10-18 03:07:30|446.29|442.19|446.24|442.14|446.3|442.2|446.17|442.07|16
1634526460000|2021-10-18 03:07:40|446.25|442.15|446.25|442.15|446.26|442.16|446.2|442.1|6
1634526470000|2021-10-18 03:07:50|446.26|442.16|446.31|442.21|446.31|442.21|446.26|442.16|9
1634526480000|2021-10-18 03:08:00|446.28|442.18|446.2|442.1|446.31|442.21|446.19|442.09|17
1634526490000|2021-10-18 03:08:10|446.23|442.13|446.11|442.01|446.23|442.13|446.06|441.96|13
1634526500000|2021-10-18 03:08:20|446.1|442|446.1|442|446.2|442.1|446.08|441.98|9
1634526510000|2021-10-18 03:08:30|446.17|442.07|446.11|442.01|446.19|442.09|446.1|442|12
1634526520000|2021-10-18 03:08:40|446.13|442.03|446.14|442.04|446.2|442.1|446.12|442.02|15
1634526530000|2021-10-18 03:08:50|446.15|442.05|446.2|442.1|446.2|442.1|446.1|442|12
1634526540000|2021-10-18 03:09:00|446.19|442.09|446.2|442.1|446.23|442.13|446.18|442.08|18
1634526550000|2021-10-18 03:09:10|446.22|442.12|446.02|441.92|446.22|442.12|446.02|441.92|17
1634526560000|2021-10-18 03:09:20|446|441.9|445.99|441.89|446|441.9|445.99|441.89|4
1634526570000|2021-10-18 03:09:30|445.97|441.87|445.95|441.85|445.97|441.87|445.95|441.85|5
1634526580000|2021-10-18 03:09:40|445.94|441.84|445.95|441.85|445.96|441.86|445.94|441.84|4
1634526590000|2021-10-18 03:09:50|445.94|441.84|445.92|441.82|445.96|441.86|445.9|441.8|14
1634526600000|2021-10-18 03:10:00|445.9|441.8|445.78|441.68|445.91|441.81|445.76|441.66|12
1634526610000|2021-10-18 03:10:10|445.8|441.7|445.82|441.72|445.83|441.73|445.76|441.66|13
1634526620000|2021-10-18 03:10:20|445.83|441.73|445.81|441.71|445.83|441.73|445.8|441.7|7
1634526630000|2021-10-18 03:10:30|445.82|441.72|445.82|441.72|445.84|441.74|445.81|441.71|4
1634526640000|2021-10-18 03:10:40|445.83|441.73|445.97|441.87|445.99|441.89|445.8|441.7|16
1634526650000|2021-10-18 03:10:50|445.94|441.84|445.81|441.71|445.94|441.84|445.81|441.71|13
1634526660000|2021-10-18 03:11:00|445.8|441.7|445.72|441.62|445.81|441.71|445.72|441.62|14
1634526670000|2021-10-18 03:11:10|445.74|441.64|445.73|441.63|445.77|441.67|445.7|441.6|22
1634526680000|2021-10-18 03:11:20|445.71|441.61|445.74|441.64|445.78|441.68|445.69|441.59|9
1634526690000|2021-10-18 03:11:30|445.78|441.68|445.78|441.68|445.8|441.7|445.75|441.65|12
1634526700000|2021-10-18 03:11:40|445.77|441.67|445.77|441.67|445.78|441.68|445.77|441.67|5
1634526720000|2021-10-18 03:12:00|445.76|441.66|445.74|441.64|445.79|441.69|445.74|441.64|7
1634526730000|2021-10-18 03:12:10|445.77|441.67|445.79|441.69|445.79|441.69|445.77|441.67|3
1634526740000|2021-10-18 03:12:20|445.77|441.67|445.79|441.69|445.79|441.69|445.77|441.67|5
1634526750000|2021-10-18 03:12:30|445.77|441.67|445.75|441.65|445.8|441.7|445.73|441.63|16
1634526760000|2021-10-18 03:12:40|445.79|441.69|445.71|441.61|445.79|441.69|445.71|441.61|17
1634526770000|2021-10-18 03:12:50|445.7|441.6|445.7|441.6|445.73|441.63|445.7|441.6|12
1634526780000|2021-10-18 03:13:00|445.69|441.59|445.69|441.59|445.77|441.67|445.69|441.59|16
1634526790000|2021-10-18 03:13:10|445.72|441.62|445.75|441.65|445.77|441.67|445.72|441.62|16
1634526800000|2021-10-18 03:13:20|445.74|441.64|445.74|441.64|445.76|441.66|445.72|441.62|10
1634526810000|2021-10-18 03:13:30|445.75|441.65|445.67|441.57|445.75|441.65|445.63|441.53|16
1634526820000|2021-10-18 03:13:40|445.69|441.59|445.69|441.59|445.7|441.6|445.68|441.58|8
1634526830000|2021-10-18 03:13:50|445.68|441.58|445.7|441.6|445.71|441.61|445.67|441.57|11
1634526840000|2021-10-18 03:14:00|445.68|441.58|445.64|441.54|445.7|441.6|445.6|441.5|8
1634526850000|2021-10-18 03:14:10|445.66|441.56|445.66|441.56|445.67|441.57|445.65|441.55|17
1634526860000|2021-10-18 03:14:20|445.67|441.57|445.67|441.57|445.67|441.57|445.64|441.54|7
1634526870000|2021-10-18 03:14:30|445.66|441.56|445.58|441.48|445.68|441.58|445.58|441.48|13
1634526880000|2021-10-18 03:14:40|445.52|441.42|445.4|441.3|445.52|441.42|445.38|441.28|8
1634526890000|2021-10-18 03:14:50|445.38|441.28|445.39|441.29|445.4|441.3|445.32|441.22|9
1634526900000|2021-10-18 03:15:00|445.38|441.28|445.38|441.28|445.39|441.29|445.38|441.28|5
1634526910000|2021-10-18 03:15:10|445.39|441.29|445.39|441.29|445.4|441.3|445.35|441.25|15
1634526920000|2021-10-18 03:15:20|445.36|441.26|445.4|441.3|445.42|441.32|445.34|441.24|21
1634526930000|2021-10-18 03:15:30|445.38|441.28|445.39|441.29|445.4|441.3|445.36|441.26|10
1634526940000|2021-10-18 03:15:40|445.38|441.28|445.35|441.25|445.39|441.29|445.26|441.16|15
1634526950000|2021-10-18 03:15:50|445.33|441.23|445.35|441.25|445.39|441.29|445.31|441.21|11
1634526960000|2021-10-18 03:16:00|445.34|441.24|445.35|441.25|445.36|441.26|445.34|441.24|13
1634526970000|2021-10-18 03:16:10|445.34|441.24|445.66|441.56|445.66|441.56|445.34|441.24|20
1634526980000|2021-10-18 03:16:20|445.65|441.55|445.63|441.53|445.65|441.55|445.6|441.5|12
1634526990000|2021-10-18 03:16:30|445.62|441.52|445.47|441.37|445.64|441.54|445.45|441.35|11
1634527000000|2021-10-18 03:16:40|445.48|441.38|445.5|441.4|445.5|441.4|445.48|441.38|4
1634527010000|2021-10-18 03:16:50|445.49|441.39|445.51|441.41|445.51|441.41|445.49|441.39|5
1634527020000|2021-10-18 03:17:00|445.54|441.44|445.6|441.5|445.62|441.52|445.54|441.44|12
1634527030000|2021-10-18 03:17:10|445.57|441.47|445.6|441.5|445.6|441.5|445.57|441.47|4
1634527040000|2021-10-18 03:17:20|445.5|441.4|445.55|441.45|445.6|441.5|445.5|441.4|3
1634527050000|2021-10-18 03:17:30|445.5|441.4|445.55|441.45|445.55|441.45|445.5|441.4|2
1634527060000|2021-10-18 03:17:40|445.6|441.5|445.55|441.45|445.6|441.5|445.5|441.4|4
1634527070000|2021-10-18 03:17:50|445.5|441.4|445.5|441.4|445.55|441.45|445.4|441.3|11
1634527080000|2021-10-18 03:18:00|445.48|441.38|445.5|441.4|445.5|441.4|445.4|441.3|6
1634527090000|2021-10-18 03:18:10|445.51|441.41|445.5|441.4|445.51|441.41|445.5|441.4|6
1634527100000|2021-10-18 03:18:20|445.48|441.38|445.5|441.4|445.51|441.41|445.45|441.35|7
1634527110000|2021-10-18 03:18:30|445.51|441.41|445.6|441.5|445.6|441.5|445.5|441.4|7
1634527130000|2021-10-18 03:18:50|445.61|441.51|445.6|441.5|445.61|441.51|445.6|441.5|2
1634527140000|2021-10-18 03:19:00|445.61|441.51|445.6|441.5|445.61|441.51|445.59|441.49|7
1634527150000|2021-10-18 03:19:10|445.59|441.49|445.55|441.45|445.59|441.49|445.5|441.4|7
1634527160000|2021-10-18 03:19:20|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634527170000|2021-10-18 03:19:30|445.65|441.55|445.7|441.6|445.7|441.6|445.65|441.55|3
1634527180000|2021-10-18 03:19:40|445.75|441.65|445.8|441.7|445.8|441.7|445.75|441.65|4
1634527190000|2021-10-18 03:19:50|445.72|441.62|445.8|441.7|445.9|441.8|445.7|441.6|12
1634527200000|2021-10-18 03:20:00|445.81|441.71|445.68|441.58|445.81|441.71|445.68|441.58|7
1634527210000|2021-10-18 03:20:10|445.69|441.59|445.6|441.5|445.71|441.61|445.6|441.5|16
1634527220000|2021-10-18 03:20:20|445.59|441.49|445.55|441.45|445.6|441.5|445.55|441.45|8
1634527230000|2021-10-18 03:20:30|445.56|441.46|445.65|441.55|445.65|441.55|445.55|441.45|5
1634527240000|2021-10-18 03:20:40|445.66|441.56|445.76|441.66|445.81|441.71|445.66|441.56|15
1634527250000|2021-10-18 03:20:50|445.73|441.63|445.8|441.7|445.8|441.7|445.7|441.6|11
1634527260000|2021-10-18 03:21:00|445.81|441.71|445.8|441.7|445.81|441.71|445.8|441.7|2
1634527270000|2021-10-18 03:21:10|445.84|441.74|445.8|441.7|445.84|441.74|445.8|441.7|7
1634527280000|2021-10-18 03:21:20|445.87|441.77|445.8|441.7|445.87|441.77|445.8|441.7|3
1634527290000|2021-10-18 03:21:30|445.9|441.8|445.9|441.8|445.91|441.81|445.9|441.8|3
1634527300000|2021-10-18 03:21:40|445.8|441.7|445.73|441.63|445.81|441.71|445.73|441.63|11
1634527310000|2021-10-18 03:21:50|445.9|441.8|445.8|441.7|445.9|441.8|445.8|441.7|5
1634527320000|2021-10-18 03:22:00|445.82|441.72|445.8|441.7|445.9|441.8|445.77|441.67|5
1634527330000|2021-10-18 03:22:10|445.74|441.64|445.63|441.53|445.74|441.64|445.4|441.3|22
1634527340000|2021-10-18 03:22:20|445.73|441.63|445.79|441.69|445.8|441.7|445.71|441.61|11
1634527350000|2021-10-18 03:22:30|445.75|441.65|445.72|441.62|445.75|441.65|445.7|441.6|6
1634527360000|2021-10-18 03:22:40|445.71|441.61|445.6|441.5|445.72|441.62|445.6|441.5|4
1634527370000|2021-10-18 03:22:50|445.65|441.55|445.65|441.55|445.7|441.6|445.6|441.5|7
1634527380000|2021-10-18 03:23:00|445.63|441.53|445.65|441.55|445.7|441.6|445.63|441.53|8
1634527390000|2021-10-18 03:23:10|445.68|441.58|445.69|441.59|445.7|441.6|445.64|441.54|10
1634527400000|2021-10-18 03:23:20|445.62|441.52|445.6|441.5|445.7|441.6|445.52|441.42|14
1634527410000|2021-10-18 03:23:30|445.52|441.42|445.6|441.5|445.6|441.5|445.52|441.42|8
1634527420000|2021-10-18 03:23:40|445.56|441.46|445.5|441.4|445.56|441.46|445.49|441.39|5
1634527430000|2021-10-18 03:23:50|445.48|441.38|445.4|441.3|445.5|441.4|445.4|441.3|6
1634527440000|2021-10-18 03:24:00|445.41|441.31|445.41|441.31|445.45|441.35|445.38|441.28|13
1634527450000|2021-10-18 03:24:10|445.4|441.3|445.39|441.29|445.41|441.31|445.35|441.25|9
1634527460000|2021-10-18 03:24:20|445.4|441.3|445.4|441.3|445.5|441.4|445.28|441.18|17
1634527470000|2021-10-18 03:24:30|445.37|441.27|445.38|441.28|445.4|441.3|445.37|441.27|3
1634527480000|2021-10-18 03:24:40|445.4|441.3|445.45|441.35|445.45|441.35|445.37|441.27|10
1634527490000|2021-10-18 03:24:50|445.4|441.3|445.61|441.51|445.61|441.51|445.36|441.26|7
1634527500000|2021-10-18 03:25:00|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634527510000|2021-10-18 03:25:10|445.64|441.54|445.6|441.5|445.69|441.59|445.6|441.5|6
1634527520000|2021-10-18 03:25:20|445.53|441.43|445.49|441.39|445.54|441.44|445.46|441.36|7
1634527530000|2021-10-18 03:25:30|445.5|441.4|445.6|441.5|445.6|441.5|445.5|441.4|9
1634527540000|2021-10-18 03:25:40|445.59|441.49|445.55|441.45|445.6|441.5|445.55|441.45|3
1634527550000|2021-10-18 03:25:50|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634527560000|2021-10-18 03:26:00|445.59|441.49|445.59|441.49|445.59|441.49|445.59|441.49|1
1634527570000|2021-10-18 03:26:10|445.6|441.5|445.59|441.49|445.61|441.51|445.59|441.49|3
1634527580000|2021-10-18 03:26:20|445.6|441.5|445.6|441.5|445.61|441.51|445.6|441.5|3
1634527590000|2021-10-18 03:26:30|445.61|441.51|445.59|441.49|445.61|441.51|445.59|441.49|3
1634527600000|2021-10-18 03:26:40|445.61|441.51|445.6|441.5|445.61|441.51|445.6|441.5|2
1634527610000|2021-10-18 03:26:50|445.62|441.52|445.64|441.54|445.64|441.54|445.6|441.5|5
1634527620000|2021-10-18 03:27:00|445.63|441.53|445.61|441.51|445.63|441.53|445.6|441.5|7
1634527630000|2021-10-18 03:27:10|445.62|441.52|445.61|441.51|445.62|441.52|445.6|441.5|4
1634527640000|2021-10-18 03:27:20|445.66|441.56|445.66|441.56|445.66|441.56|445.66|441.56|1
1634527650000|2021-10-18 03:27:30|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634527660000|2021-10-18 03:27:40|445.67|441.57|445.67|441.57|445.67|441.57|445.67|441.57|1
1634527670000|2021-10-18 03:27:50|445.65|441.55|445.65|441.55|445.68|441.58|445.61|441.51|5
1634527680000|2021-10-18 03:28:00|445.6|441.5|445.5|441.4|445.6|441.5|445.5|441.4|5
1634527700000|2021-10-18 03:28:20|445.48|441.38|445.47|441.37|445.5|441.4|445.45|441.35|10
1634527710000|2021-10-18 03:28:30|445.45|441.35|444.72|440.62|445.5|441.4|444.72|440.62|27
1634527720000|2021-10-18 03:28:40|444.7|440.6|444.7|440.6|444.74|440.64|444.65|440.55|19
1634527730000|2021-10-18 03:28:50|444.69|440.59|444.68|440.58|444.7|440.6|444.68|440.58|3
1634527740000|2021-10-18 03:29:00|444.7|440.6|444.67|440.57|444.7|440.6|444.62|440.52|12
1634527750000|2021-10-18 03:29:10|444.66|440.56|444.69|440.59|444.7|440.6|444.66|440.56|4
1634527760000|2021-10-18 03:29:20|444.68|440.58|444.75|440.65|444.75|440.65|444.68|440.58|6
1634527770000|2021-10-18 03:29:30|444.73|440.63|444.71|440.61|444.75|440.65|444.68|440.58|7
1634527780000|2021-10-18 03:29:40|444.72|440.62|444.91|440.81|444.91|440.81|444.7|440.6|14
1634527790000|2021-10-18 03:29:50|444.84|440.74|445.03|440.93|445.03|440.93|444.83|440.73|11
1634527800000|2021-10-18 03:30:00|445.04|440.94|445.05|440.95|445.05|440.95|445.02|440.92|8
1634527810000|2021-10-18 03:30:10|445.04|440.94|445.07|440.97|445.1|441|445.02|440.92|21
1634527820000|2021-10-18 03:30:20|445.08|440.98|445.08|440.98|445.1|441|445.07|440.97|6
1634527830000|2021-10-18 03:30:30|445.12|441.02|445.15|441.05|445.15|441.05|445.12|441.02|3
1634527850000|2021-10-18 03:30:50|445.19|441.09|445.29|441.19|445.3|441.2|445.19|441.09|12
1634527860000|2021-10-18 03:31:00|445.28|441.18|445.33|441.23|445.5|441.4|445.28|441.18|11
1634527870000|2021-10-18 03:31:10|445.3|441.2|445.2|441.1|445.33|441.23|445.2|441.1|13
1634527880000|2021-10-18 03:31:20|445.22|441.12|445.2|441.1|445.22|441.12|445.2|441.1|7
1634527890000|2021-10-18 03:31:30|445.23|441.13|445.23|441.13|445.23|441.13|445.23|441.13|1
1634527900000|2021-10-18 03:31:40|445.21|441.11|445.23|441.13|445.23|441.13|445.21|441.11|2
1634527910000|2021-10-18 03:31:50|445.22|441.12|445.23|441.13|445.23|441.13|445.21|441.11|6
1634527930000|2021-10-18 03:32:10|445.22|441.12|445.24|441.14|445.24|441.14|445.22|441.12|3
1634527940000|2021-10-18 03:32:20|445.21|441.11|445.21|441.11|445.22|441.12|445.2|441.1|5
1634527950000|2021-10-18 03:32:30|445.2|441.1|445.21|441.11|445.23|441.13|445.2|441.1|6
1634527960000|2021-10-18 03:32:40|445.22|441.12|445.21|441.11|445.22|441.12|445.21|441.11|4
1634527970000|2021-10-18 03:32:50|445.2|441.1|445.2|441.1|445.21|441.11|445.19|441.09|8
1634527980000|2021-10-18 03:33:00|445.21|441.11|445.2|441.1|445.23|441.13|445.2|441.1|4
1634527990000|2021-10-18 03:33:10|445.21|441.11|445.21|441.11|445.21|441.11|445.21|441.11|1
1634528000000|2021-10-18 03:33:20|445.2|441.1|445.2|441.1|445.23|441.13|445.2|441.1|7
1634528010000|2021-10-18 03:33:30|445.25|441.15|445.26|441.16|445.26|441.16|445.2|441.1|3
1634528020000|2021-10-18 03:33:40|445.12|441.02|444.94|440.84|445.12|441.02|444.88|440.78|18
1634528030000|2021-10-18 03:33:50|444.98|440.88|444.99|440.89|445|440.9|444.86|440.76|12
1634528040000|2021-10-18 03:34:00|444.98|440.88|444.91|440.81|444.99|440.89|444.89|440.79|18
1634528050000|2021-10-18 03:34:10|444.92|440.82|445.04|440.94|445.04|440.94|444.92|440.82|12
1634528060000|2021-10-18 03:34:20|445.05|440.95|445.15|441.05|445.15|441.05|445.05|440.95|10
1634528070000|2021-10-18 03:34:30|445.17|441.07|445.1|441|445.17|441.07|445.1|441|6
1634528080000|2021-10-18 03:34:40|444.98|440.88|444.78|440.68|444.98|440.88|444.78|440.68|14
1634528090000|2021-10-18 03:34:50|444.8|440.7|445|440.9|445.05|440.95|444.79|440.69|19
1634528100000|2021-10-18 03:35:00|444.95|440.85|444.98|440.88|444.98|440.88|444.8|440.7|10
1634528110000|2021-10-18 03:35:10|444.85|440.75|445.01|440.91|445.01|440.91|444.78|440.68|16
1634528120000|2021-10-18 03:35:20|444.98|440.88|445|440.9|445.01|440.91|444.92|440.82|6
1634528130000|2021-10-18 03:35:30|445.02|440.92|444.9|440.8|445.03|440.93|444.85|440.75|5
1634528140000|2021-10-18 03:35:40|444.93|440.83|444.9|440.8|444.93|440.83|444.9|440.8|4
1634528150000|2021-10-18 03:35:50|444.96|440.86|445.02|440.92|445.02|440.92|444.9|440.8|7
1634528160000|2021-10-18 03:36:00|445.03|440.93|445.07|440.97|445.07|440.97|445.03|440.93|3
1634528170000|2021-10-18 03:36:10|445.12|441.02|445.04|440.94|445.12|441.02|445|440.9|5
1634528180000|2021-10-18 03:36:20|445.14|441.04|445.03|440.93|445.14|441.04|444.98|440.88|3
1634528190000|2021-10-18 03:36:30|445.06|440.96|445.06|440.96|445.06|440.96|445.02|440.92|7
1634528200000|2021-10-18 03:36:40|445.05|440.95|444.91|440.81|445.05|440.95|444.86|440.76|14
1634528210000|2021-10-18 03:36:50|444.9|440.8|444.98|440.88|444.99|440.89|444.9|440.8|13
1634528220000|2021-10-18 03:37:00|445|440.9|444.95|440.85|445|440.9|444.9|440.8|6
1634528230000|2021-10-18 03:37:10|445|440.9|445.24|441.14|445.26|441.16|445|440.9|8
1634528240000|2021-10-18 03:37:20|445.16|441.06|445.35|441.25|445.35|441.25|445.16|441.06|12
1634528250000|2021-10-18 03:37:30|445.33|441.23|445.33|441.23|445.33|441.23|445.33|441.23|1
1634528260000|2021-10-18 03:37:40|445.22|441.12|444.67|440.57|445.22|441.12|444.67|440.57|8
1634528270000|2021-10-18 03:37:50|444.59|440.49|444.67|440.57|444.67|440.57|444.59|440.49|3
1634528280000|2021-10-18 03:38:00|444.64|440.54|444.66|440.56|444.66|440.56|444.64|440.54|3
1634528290000|2021-10-18 03:38:10|444.67|440.57|444.6|440.5|444.68|440.58|444.6|440.5|8
1634528300000|2021-10-18 03:38:20|444.62|440.52|444.55|440.45|444.62|440.52|444.54|440.44|10
1634528310000|2021-10-18 03:38:30|444.52|440.42|444.43|440.33|444.54|440.44|444.43|440.33|16
1634528320000|2021-10-18 03:38:40|444.37|440.27|444.34|440.24|444.4|440.3|444.31|440.21|11
1634528330000|2021-10-18 03:38:50|444.31|440.21|444.29|440.19|444.38|440.28|444.29|440.19|12
1634528340000|2021-10-18 03:39:00|444.3|440.2|444.4|440.3|444.4|440.3|444.27|440.17|6
1634528350000|2021-10-18 03:39:10|444.36|440.26|444.4|440.3|444.4|440.3|444.3|440.2|11
1634528360000|2021-10-18 03:39:20|444.39|440.29|444.32|440.22|444.4|440.3|444.3|440.2|8
1634528370000|2021-10-18 03:39:30|444.31|440.21|444.19|440.09|444.39|440.29|444.19|440.09|14
1634528380000|2021-10-18 03:39:40|444.18|440.08|444.2|440.1|444.22|440.12|444.17|440.07|9
1634528390000|2021-10-18 03:39:50|444.17|440.07|444.21|440.11|444.24|440.14|444.16|440.06|12
1634528400000|2021-10-18 03:40:00|444.22|440.12|444.29|440.19|444.29|440.19|444.2|440.1|15
1634528410000|2021-10-18 03:40:10|444.22|440.12|444.33|440.23|444.33|440.23|444.22|440.12|7
1634528420000|2021-10-18 03:40:20|444.32|440.22|444.3|440.2|444.32|440.22|444.22|440.12|9
1634528430000|2021-10-18 03:40:30|444.34|440.24|444.25|440.15|444.34|440.24|444.25|440.15|11
1634528440000|2021-10-18 03:40:40|444.26|440.16|444.23|440.13|444.27|440.17|444.23|440.13|8
1634528450000|2021-10-18 03:40:50|444.25|440.15|444.3|440.2|444.34|440.24|444.25|440.15|13
1634528460000|2021-10-18 03:41:00|444.32|440.22|444.35|440.25|444.35|440.25|444.3|440.2|7
1634528470000|2021-10-18 03:41:10|444.3|440.2|444.22|440.12|444.3|440.2|444.19|440.09|28
1634528480000|2021-10-18 03:41:20|444.28|440.18|444.35|440.25|444.36|440.26|444.28|440.18|15
1634528490000|2021-10-18 03:41:30|444.36|440.26|444.36|440.26|444.38|440.28|444.35|440.25|8
1634528500000|2021-10-18 03:41:40|444.37|440.27|444.38|440.28|444.38|440.28|444.36|440.26|6
1634528510000|2021-10-18 03:41:50|444.37|440.27|444.37|440.27|444.38|440.28|444.32|440.22|10
1634528520000|2021-10-18 03:42:00|444.39|440.29|444.39|440.29|444.39|440.29|444.37|440.27|3
1634528530000|2021-10-18 03:42:10|444.4|440.3|444.47|440.37|444.47|440.37|444.4|440.3|9
1634528550000|2021-10-18 03:42:30|444.33|440.23|444.31|440.21|444.35|440.25|444.31|440.21|4
1634528560000|2021-10-18 03:42:40|444.34|440.24|444.4|440.3|444.4|440.3|444.34|440.24|7
1634528570000|2021-10-18 03:42:50|444.43|440.33|444.44|440.34|444.44|440.34|444.35|440.25|14
1634528580000|2021-10-18 03:43:00|444.45|440.35|444.43|440.33|444.45|440.35|444.36|440.26|8
1634528590000|2021-10-18 03:43:10|444.44|440.34|444.47|440.37|444.49|440.39|444.42|440.32|7
1634528600000|2021-10-18 03:43:20|444.45|440.35|444.77|440.67|444.77|440.67|444.45|440.35|13
1634528610000|2021-10-18 03:43:30|444.61|440.51|444.77|440.67|444.77|440.67|444.61|440.51|3
1634528620000|2021-10-18 03:43:40|444.76|440.66|444.6|440.5|444.77|440.67|444.6|440.5|3
1634528630000|2021-10-18 03:43:50|444.7|440.6|444.74|440.64|444.78|440.68|444.64|440.54|8
1634528640000|2021-10-18 03:44:00|444.65|440.55|444.66|440.56|444.7|440.6|444.6|440.5|8
1634528650000|2021-10-18 03:44:10|444.68|440.58|444.66|440.56|444.68|440.58|444.63|440.53|4
1634528660000|2021-10-18 03:44:20|444.63|440.53|444.55|440.45|444.63|440.53|444.55|440.45|8
1634528670000|2021-10-18 03:44:30|444.49|440.39|444.47|440.37|444.5|440.4|444.46|440.36|6
1634528680000|2021-10-18 03:44:40|444.46|440.36|444.45|440.35|444.47|440.37|444.44|440.34|6
1634528690000|2021-10-18 03:44:50|444.44|440.34|443.83|439.73|444.45|440.35|443.71|439.61|25
1634528700000|2021-10-18 03:45:00|443.85|439.75|444.12|440.02|444.12|440.02|443.85|439.75|18
1634528710000|2021-10-18 03:45:10|444.15|440.05|444.45|440.35|444.45|440.35|444.15|440.05|24
1634528720000|2021-10-18 03:45:20|444.5|440.4|444.72|440.62|444.72|440.62|444.44|440.34|15
1634528730000|2021-10-18 03:45:30|444.73|440.63|444.72|440.62|444.73|440.63|444.72|440.62|4
1634528740000|2021-10-18 03:45:40|444.73|440.63|444.85|440.75|444.85|440.75|444.55|440.45|9
1634528750000|2021-10-18 03:45:50|444.95|440.85|444.85|440.75|444.95|440.85|444.85|440.75|4
1634528760000|2021-10-18 03:46:00|444.86|440.76|444.85|440.75|444.9|440.8|444.85|440.75|4
1634528770000|2021-10-18 03:46:10|444.9|440.8|444.95|440.85|444.95|440.85|444.9|440.8|2
1634528780000|2021-10-18 03:46:20|445.03|440.93|445.2|441.1|445.2|441.1|445.02|440.92|6
1634528790000|2021-10-18 03:46:30|445.15|441.05|445.2|441.1|445.2|441.1|445.15|441.05|2
1634528800000|2021-10-18 03:46:40|445.25|441.15|445.25|441.15|445.25|441.15|445.25|441.15|1
1634528810000|2021-10-18 03:46:50|445.22|441.12|445.1|441|445.22|441.12|445.05|440.95|6
1634528820000|2021-10-18 03:47:00|445.05|440.95|445.15|441.05|445.15|441.05|445|440.9|12
1634528830000|2021-10-18 03:47:10|445.2|441.1|445.2|441.1|445.2|441.1|445.2|441.1|1
1634528850000|2021-10-18 03:47:30|445.19|441.09|445.26|441.16|445.27|441.17|445.19|441.09|5
1634528870000|2021-10-18 03:47:50|445.3|441.2|445.35|441.25|445.35|441.25|445.3|441.2|2
1634528900000|2021-10-18 03:48:20|445.32|441.22|445.32|441.22|445.35|441.25|445.28|441.18|6
1634528910000|2021-10-18 03:48:30|445.34|441.24|445.25|441.15|445.34|441.24|445.25|441.15|4
1634528920000|2021-10-18 03:48:40|445.3|441.2|445.32|441.22|445.34|441.24|445.25|441.15|4
1634528930000|2021-10-18 03:48:50|445.3|441.2|445.32|441.22|445.32|441.22|445.3|441.2|2
1634528940000|2021-10-18 03:49:00|445.3|441.2|445.3|441.2|445.32|441.22|445.3|441.2|3
1634528950000|2021-10-18 03:49:10|445.16|441.06|445.14|441.04|445.2|441.1|445.14|441.04|7
1634528960000|2021-10-18 03:49:20|445.2|441.1|445.28|441.18|445.29|441.19|445.2|441.1|4
1634528970000|2021-10-18 03:49:30|445.25|441.15|445.25|441.15|445.25|441.15|445.25|441.15|1
1634528990000|2021-10-18 03:49:50|445.32|441.22|445.32|441.22|445.32|441.22|445.32|441.22|1
1634529000000|2021-10-18 03:50:00|445.3|441.2|445.33|441.23|445.33|441.23|445.3|441.2|2
1634529010000|2021-10-18 03:50:10|445.34|441.24|445.29|441.19|445.34|441.24|445.29|441.19|2
1634529020000|2021-10-18 03:50:20|445.25|441.15|445.3|441.2|445.3|441.2|445.25|441.15|2
1634529030000|2021-10-18 03:50:30|445.25|441.15|445.25|441.15|445.31|441.21|445.25|441.15|5
1634529040000|2021-10-18 03:50:40|445.24|441.14|445.17|441.07|445.3|441.2|445.17|441.07|8
1634529050000|2021-10-18 03:50:50|445.15|441.05|445.1|441|445.17|441.07|445.1|441|10
1634529060000|2021-10-18 03:51:00|445.11|441.01|445.14|441.04|445.14|441.04|445.1|441|3
1634529070000|2021-10-18 03:51:10|445.18|441.08|445.15|441.05|445.19|441.09|445.1|441|7
1634529080000|2021-10-18 03:51:20|445.2|441.1|445.2|441.1|445.2|441.1|445.17|441.07|3
1634529090000|2021-10-18 03:51:30|445.19|441.09|445.2|441.1|445.2|441.1|445.19|441.09|2
1634529100000|2021-10-18 03:51:40|445.18|441.08|445.19|441.09|445.2|441.1|445.16|441.06|6
1634529110000|2021-10-18 03:51:50|445.2|441.1|445.2|441.1|445.31|441.21|445.2|441.1|5
1634529120000|2021-10-18 03:52:00|445.25|441.15|445.2|441.1|445.25|441.15|445.2|441.1|2
1634529130000|2021-10-18 03:52:10|445.3|441.2|445.2|441.1|445.32|441.22|445.2|441.1|6
1634529140000|2021-10-18 03:52:20|445.24|441.14|445.1|441|445.24|441.14|444.94|440.84|23
1634529150000|2021-10-18 03:52:30|445.09|440.99|445.15|441.05|445.15|441.05|445.05|440.95|8
1634529160000|2021-10-18 03:52:40|445.18|441.08|445.23|441.13|445.23|441.13|445.16|441.06|8
1634529170000|2021-10-18 03:52:50|445.26|441.16|445.3|441.2|445.3|441.2|445.19|441.09|3
1634529180000|2021-10-18 03:53:00|445.32|441.22|445.3|441.2|445.34|441.24|445.3|441.2|3
1634529190000|2021-10-18 03:53:10|445.32|441.22|445.3|441.2|445.32|441.22|445.3|441.2|2
1634529200000|2021-10-18 03:53:20|445.31|441.21|445.37|441.27|445.37|441.27|445.3|441.2|7
1634529210000|2021-10-18 03:53:30|445.38|441.28|445.45|441.35|445.45|441.35|445.36|441.26|9
1634529220000|2021-10-18 03:53:40|445.44|441.34|445.45|441.35|445.47|441.37|445.43|441.33|9
1634529230000|2021-10-18 03:53:50|445.48|441.38|445.55|441.45|445.55|441.45|445.48|441.38|4
1634529240000|2021-10-18 03:54:00|445.56|441.46|445.57|441.47|445.57|441.47|445.54|441.44|8
1634529260000|2021-10-18 03:54:20|445.58|441.48|445.57|441.47|445.58|441.48|445.57|441.47|2
1634529270000|2021-10-18 03:54:30|445.59|441.49|445.59|441.49|445.59|441.49|445.59|441.49|1
1634529280000|2021-10-18 03:54:40|445.6|441.5|445.58|441.48|445.61|441.51|445.58|441.48|6
1634529290000|2021-10-18 03:54:50|445.62|441.52|445.63|441.53|445.63|441.53|445.62|441.52|6
1634529300000|2021-10-18 03:55:00|445.6|441.5|445.61|441.51|445.61|441.51|445.6|441.5|2
1634529320000|2021-10-18 03:55:20|445.6|441.5|445.63|441.53|445.63|441.53|445.6|441.5|2
1634529330000|2021-10-18 03:55:30|445.62|441.52|445.65|441.55|445.65|441.55|445.6|441.5|3
1634529340000|2021-10-18 03:55:40|445.6|441.5|445.74|441.64|445.78|441.68|445.6|441.5|11
1634529350000|2021-10-18 03:55:50|445.79|441.69|445.9|441.8|445.9|441.8|445.79|441.69|3
1634529360000|2021-10-18 03:56:00|445.89|441.79|445.9|441.8|445.9|441.8|445.89|441.79|2
1634529370000|2021-10-18 03:56:10|445.87|441.77|445.9|441.8|445.9|441.8|445.87|441.77|2
1634529380000|2021-10-18 03:56:20|445.88|441.78|445.9|441.8|445.9|441.8|445.88|441.78|3
1634529390000|2021-10-18 03:56:30|445.89|441.79|445.89|441.79|445.89|441.79|445.89|441.79|1
1634529400000|2021-10-18 03:56:40|445.9|441.8|446.2|442.1|446.2|442.1|445.9|441.8|4
1634529410000|2021-10-18 03:56:50|446.23|442.13|446.2|442.1|446.23|442.13|446.2|442.1|3
1634529440000|2021-10-18 03:57:20|446.18|442.08|446.13|442.03|446.2|442.1|446.13|442.03|3
1634529450000|2021-10-18 03:57:30|446.12|442.02|446.17|442.07|446.17|442.07|446.12|442.02|5
1634529460000|2021-10-18 03:57:40|446.12|442.02|446.03|441.93|446.12|442.02|446.03|441.93|3
1634529470000|2021-10-18 03:57:50|446.04|441.94|445.99|441.89|446.04|441.94|445.99|441.89|9
1634529480000|2021-10-18 03:58:00|446|441.9|446.06|441.96|446.06|441.96|446|441.9|12
1634529490000|2021-10-18 03:58:10|446.08|441.98|446.06|441.96|446.12|442.02|446.01|441.91|15
1634529500000|2021-10-18 03:58:20|446.12|442.02|446.1|442|446.15|442.05|446.1|442|6
1634529510000|2021-10-18 03:58:30|446|441.9|446.11|442.01|446.11|442.01|446|441.9|3
1634529520000|2021-10-18 03:58:40|446.1|442|446.05|441.95|446.1|442|446.05|441.95|2
1634529530000|2021-10-18 03:58:50|446.1|442|446|441.9|446.1|442|446|441.9|2
1634529540000|2021-10-18 03:59:00|446.1|442|445.95|441.85|446.1|442|445.95|441.85|7
1634529550000|2021-10-18 03:59:10|445.9|441.8|445.8|441.7|445.9|441.8|445.7|441.6|28
1634529560000|2021-10-18 03:59:20|445.7|441.6|445.7|441.6|445.74|441.64|445.5|441.4|15
1634529570000|2021-10-18 03:59:30|445.75|441.65|445.94|441.84|445.94|441.84|445.75|441.65|12
1634529580000|2021-10-18 03:59:40|445.95|441.85|445.95|441.85|446.05|441.95|445.95|441.85|7
1634529590000|2021-10-18 03:59:50|446|441.9|446.1|442|446.1|442|445.99|441.89|7
1634529600000|2021-10-18 04:00:00|446.02|441.92|445.8|441.7|446.07|441.97|445.8|441.7|11
1634529610000|2021-10-18 04:00:10|445.76|441.66|445.87|441.77|445.87|441.77|445.76|441.66|14
1634529620000|2021-10-18 04:00:20|445.86|441.76|445.76|441.66|445.86|441.76|445.75|441.65|16
1634529630000|2021-10-18 04:00:30|445.74|441.64|445.89|441.79|445.89|441.79|445.67|441.57|15
1634529640000|2021-10-18 04:00:40|445.88|441.78|445.88|441.78|445.88|441.78|445.82|441.72|9
1634529650000|2021-10-18 04:00:50|445.9|441.8|445.86|441.76|445.9|441.8|445.85|441.75|6
1634529660000|2021-10-18 04:01:00|445.84|441.74|445.76|441.66|445.84|441.74|445.76|441.66|11
1634529670000|2021-10-18 04:01:10|445.77|441.67|445.71|441.61|445.78|441.68|445.71|441.61|13
1634529680000|2021-10-18 04:01:20|445.7|441.6|445.76|441.66|445.76|441.66|445.67|441.57|8
1634529690000|2021-10-18 04:01:30|445.7|441.6|445.71|441.61|445.72|441.62|445.65|441.55|10
1634529700000|2021-10-18 04:01:40|445.6|441.5|445.6|441.5|445.64|441.54|445.6|441.5|5
1634529710000|2021-10-18 04:01:50|445.64|441.54|445.58|441.48|445.64|441.54|445.58|441.48|8
1634529720000|2021-10-18 04:02:00|445.59|441.49|445.69|441.59|445.7|441.6|445.59|441.49|13
1634529730000|2021-10-18 04:02:10|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634529740000|2021-10-18 04:02:20|445.64|441.54|445.68|441.58|445.69|441.59|445.61|441.51|7
1634529750000|2021-10-18 04:02:30|445.6|441.5|445.71|441.61|445.8|441.7|445.57|441.47|20
1634529760000|2021-10-18 04:02:40|445.7|441.6|445.6|441.5|445.75|441.65|445.6|441.5|13
1634529770000|2021-10-18 04:02:50|445.64|441.54|445.59|441.49|445.68|441.58|445.59|441.49|7
1634529780000|2021-10-18 04:03:00|445.6|441.5|445.6|441.5|445.6|441.5|445.54|441.44|5
1634529790000|2021-10-18 04:03:10|445.58|441.48|445.58|441.48|445.58|441.48|445.58|441.48|1
1634529800000|2021-10-18 04:03:20|445.57|441.47|445.52|441.42|445.59|441.49|445.5|441.4|9
1634529810000|2021-10-18 04:03:30|445.58|441.48|445.59|441.49|445.59|441.49|445.58|441.48|4
1634529820000|2021-10-18 04:03:40|445.5|441.4|445.51|441.41|445.58|441.48|445.5|441.4|4
1634529830000|2021-10-18 04:03:50|445.58|441.48|445.59|441.49|445.59|441.49|445.58|441.48|2
1634529840000|2021-10-18 04:04:00|445.5|441.4|445.51|441.41|445.51|441.41|445.5|441.4|2
1634529850000|2021-10-18 04:04:10|445.59|441.49|445.56|441.46|445.59|441.49|445.51|441.41|4
1634529860000|2021-10-18 04:04:20|445.59|441.49|445.4|441.3|445.59|441.49|445.37|441.27|11
1634529870000|2021-10-18 04:04:30|445.42|441.32|445.4|441.3|445.42|441.32|445.38|441.28|6
1634529880000|2021-10-18 04:04:40|445.37|441.27|445.23|441.13|445.37|441.27|445.23|441.13|5
1634529890000|2021-10-18 04:04:50|445.22|441.12|445.14|441.04|445.23|441.13|445.13|441.03|7
1634529900000|2021-10-18 04:05:00|445.13|441.03|445.19|441.09|445.19|441.09|445.11|441.01|12
1634529910000|2021-10-18 04:05:10|445.2|441.1|445.15|441.05|445.2|441.1|445.15|441.05|2
1634529920000|2021-10-18 04:05:20|445.16|441.06|445.33|441.23|445.33|441.23|445.16|441.06|14
1634529930000|2021-10-18 04:05:30|445.3|441.2|445.3|441.2|445.32|441.22|445.29|441.19|5
1634529940000|2021-10-18 04:05:40|445.23|441.13|445.28|441.18|445.28|441.18|445.23|441.13|2
1634529950000|2021-10-18 04:05:50|445.29|441.19|445.3|441.2|445.3|441.2|445.28|441.18|4
1634529960000|2021-10-18 04:06:00|445.33|441.23|445.34|441.24|445.34|441.24|445.33|441.23|2
1634529970000|2021-10-18 04:06:10|445.32|441.22|445.34|441.24|445.34|441.24|445.32|441.22|2
1634529980000|2021-10-18 04:06:20|445.32|441.22|445.34|441.24|445.34|441.24|445.32|441.22|4
1634530000000|2021-10-18 04:06:40|445.39|441.29|445.4|441.3|445.4|441.3|445.39|441.29|2
1634530010000|2021-10-18 04:06:50|445.45|441.35|445.5|441.4|445.6|441.5|445.44|441.34|11
1634530020000|2021-10-18 04:07:00|445.53|441.43|445.5|441.4|445.53|441.43|445.5|441.4|3
1634530040000|2021-10-18 04:07:20|445.55|441.45|445.55|441.45|445.55|441.45|445.55|441.45|1
1634530060000|2021-10-18 04:07:40|445.54|441.44|445.42|441.32|445.54|441.44|445.42|441.32|4
1634530070000|2021-10-18 04:07:50|445.4|441.3|445.38|441.28|445.4|441.3|445.34|441.24|4
1634530080000|2021-10-18 04:08:00|445.4|441.3|445.3|441.2|445.4|441.3|445.28|441.18|4
1634530110000|2021-10-18 04:08:30|445.32|441.22|445.42|441.32|445.43|441.33|445.32|441.22|5
1634530120000|2021-10-18 04:08:40|445.4|441.3|445.42|441.32|445.42|441.32|445.4|441.3|2
1634530130000|2021-10-18 04:08:50|445.43|441.33|445.42|441.32|445.43|441.33|445.38|441.28|6
1634530140000|2021-10-18 04:09:00|445.39|441.29|445.42|441.32|445.42|441.32|445.39|441.29|5
1634530150000|2021-10-18 04:09:10|445.46|441.36|445.4|441.3|445.46|441.36|445.38|441.28|4
1634530160000|2021-10-18 04:09:20|445.36|441.26|445.19|441.09|445.4|441.3|445.19|441.09|12
1634530170000|2021-10-18 04:09:30|445.2|441.1|445.1|441|445.2|441.1|445.1|441|4
1634530180000|2021-10-18 04:09:40|445.11|441.01|445.2|441.1|445.2|441.1|445.1|441|6
1634530190000|2021-10-18 04:09:50|445.11|441.01|445.13|441.03|445.13|441.03|445.11|441.01|2
1634530200000|2021-10-18 04:10:00|445.14|441.04|445.13|441.03|445.15|441.05|445.11|441.01|5
1634530210000|2021-10-18 04:10:10|445.14|441.04|445.11|441.01|445.2|441.1|445.11|441.01|6
1634530220000|2021-10-18 04:10:20|445.2|441.1|445.2|441.1|445.2|441.1|445.2|441.1|1
1634530230000|2021-10-18 04:10:30|445.17|441.07|445.1|441|445.2|441.1|445.1|441|5
1634530240000|2021-10-18 04:10:40|445.06|440.96|444.98|440.88|445.06|440.96|444.98|440.88|3
1634530250000|2021-10-18 04:10:50|445|440.9|444.75|440.65|445|440.9|444.69|440.59|16
1634530260000|2021-10-18 04:11:00|444.72|440.62|444.7|440.6|444.72|440.62|444.7|440.6|2
1634530270000|2021-10-18 04:11:10|444.68|440.58|444.6|440.5|444.7|440.6|444.6|440.5|6
1634530280000|2021-10-18 04:11:20|444.63|440.53|444.7|440.6|444.7|440.6|444.63|440.53|3
1634530290000|2021-10-18 04:11:30|444.69|440.59|444.71|440.61|444.71|440.61|444.69|440.59|5
1634530300000|2021-10-18 04:11:40|444.72|440.62|444.45|440.35|444.79|440.69|444.4|440.3|23
1634530310000|2021-10-18 04:11:50|444.47|440.37|444.43|440.33|444.5|440.4|444.43|440.33|14
1634530320000|2021-10-18 04:12:00|444.4|440.3|444.38|440.28|444.4|440.3|444.38|440.28|4
1634530330000|2021-10-18 04:12:10|444.39|440.29|444.4|440.3|444.4|440.3|444.38|440.28|3
1634530340000|2021-10-18 04:12:20|444.37|440.27|444.32|440.22|444.4|440.3|444.3|440.2|7
1634530350000|2021-10-18 04:12:30|444.27|440.17|444.27|440.17|444.3|440.2|444.27|440.17|3
1634530360000|2021-10-18 04:12:40|444.22|440.12|444.27|440.17|444.3|440.2|444.22|440.12|7
1634530370000|2021-10-18 04:12:50|444.2|440.1|444.2|440.1|444.2|440.1|444.2|440.1|1
1634530380000|2021-10-18 04:13:00|444.18|440.08|444.09|439.99|444.2|440.1|444.09|439.99|11
1634530390000|2021-10-18 04:13:10|444.08|439.98|444.1|440|444.1|440|444.05|439.95|8
1634530400000|2021-10-18 04:13:20|444.13|440.03|444.13|440.03|444.13|440.03|444.1|440|5
1634530410000|2021-10-18 04:13:30|444.11|440.01|444.2|440.1|444.21|440.11|444.06|439.96|15
1634530420000|2021-10-18 04:13:40|444.25|440.15|444.25|440.15|444.31|440.21|444.25|440.15|7
1634530430000|2021-10-18 04:13:50|444.27|440.17|444.1|440|444.27|440.17|443.99|439.89|15
1634530440000|2021-10-18 04:14:00|444.08|439.98|444.22|440.12|444.22|440.12|444.05|439.95|18
1634530450000|2021-10-18 04:14:10|444.23|440.13|444.19|440.09|444.3|440.2|444.19|440.09|13
1634530460000|2021-10-18 04:14:20|444.2|440.1|444.19|440.09|444.27|440.17|444.15|440.05|18
1634530470000|2021-10-18 04:14:30|444.2|440.1|444.18|440.08|444.2|440.1|444.18|440.08|2
1634530480000|2021-10-18 04:14:40|444.16|440.06|444.12|440.02|444.18|440.08|444.12|440.02|6
1634530490000|2021-10-18 04:14:50|444.11|440.01|444.11|440.01|444.12|440.02|444.11|440.01|7
1634530500000|2021-10-18 04:15:00|444.12|440.02|444.15|440.05|444.15|440.05|444.1|440|15
1634530510000|2021-10-18 04:15:10|444.1|440|444|439.9|444.12|440.02|443.98|439.88|11
1634530520000|2021-10-18 04:15:20|443.99|439.89|444.09|439.99|444.09|439.99|443.92|439.82|20
1634530530000|2021-10-18 04:15:30|444.08|439.98|444.07|439.97|444.12|440.02|444.02|439.92|12
1634530540000|2021-10-18 04:15:40|444.15|440.05|444.4|440.3|444.4|440.3|444.14|440.04|15
1634530550000|2021-10-18 04:15:50|444.41|440.31|444.42|440.32|444.5|440.4|444.41|440.31|7
1634530560000|2021-10-18 04:16:00|444.5|440.4|444.5|440.4|444.5|440.4|444.42|440.32|6
1634530570000|2021-10-18 04:16:10|444.51|440.41|444.51|440.41|444.52|440.42|444.51|440.41|3
1634530580000|2021-10-18 04:16:20|444.52|440.42|444.65|440.55|444.69|440.59|444.5|440.4|10
1634530590000|2021-10-18 04:16:30|444.72|440.62|444.72|440.62|444.72|440.62|444.7|440.6|3
1634530600000|2021-10-18 04:16:40|444.68|440.58|444.7|440.6|444.7|440.6|444.68|440.58|2
1634530610000|2021-10-18 04:16:50|444.75|440.65|444.77|440.67|444.8|440.7|444.75|440.65|3
1634530620000|2021-10-18 04:17:00|444.75|440.65|444.81|440.71|444.81|440.71|444.75|440.65|4
1634530630000|2021-10-18 04:17:10|444.88|440.78|445.04|440.94|445.05|440.95|444.88|440.78|8
1634530640000|2021-10-18 04:17:20|445.05|440.95|445.25|441.15|445.25|441.15|445.05|440.95|7
1634530650000|2021-10-18 04:17:30|445.21|441.11|445.3|441.2|445.3|441.2|445.21|441.11|3
1634530670000|2021-10-18 04:17:50|445.27|441.17|445.29|441.19|445.3|441.2|445.27|441.17|4
1634530680000|2021-10-18 04:18:00|445.22|441.12|445.11|441.01|445.22|441.12|445.09|440.99|8
1634530690000|2021-10-18 04:18:10|445.1|441|445.12|441.02|445.13|441.03|445.1|441|7
1634530700000|2021-10-18 04:18:20|445.13|441.03|445.25|441.15|445.25|441.15|445.13|441.03|13
1634530710000|2021-10-18 04:18:30|445.26|441.16|445.25|441.15|445.29|441.19|445.25|441.15|5
1634530720000|2021-10-18 04:18:40|445.23|441.13|445.16|441.06|445.24|441.14|445.12|441.02|12
1634530730000|2021-10-18 04:18:50|445.15|441.05|445.1|441|445.16|441.06|445.1|441|5
1634530740000|2021-10-18 04:19:00|445.11|441.01|445.1|441|445.11|441.01|445.1|441|2
1634530750000|2021-10-18 04:19:10|445.09|440.99|445.04|440.94|445.09|440.99|445.04|440.94|5
1634530760000|2021-10-18 04:19:20|445|440.9|445.06|440.96|445.06|440.96|445|440.9|3
1634530770000|2021-10-18 04:19:30|445|440.9|445|440.9|445.01|440.91|445|440.9|3
1634530780000|2021-10-18 04:19:40|445.01|440.91|445.02|440.92|445.02|440.92|445|440.9|6
1634530790000|2021-10-18 04:19:50|445.05|440.95|445.05|440.95|445.05|440.95|445|440.9|7
1634530800000|2021-10-18 04:20:00|445.03|440.93|445.02|440.92|445.06|440.96|445.02|440.92|8
1634530810000|2021-10-18 04:20:10|445|440.9|444.9|440.8|445.02|440.92|444.8|440.7|20
1634530820000|2021-10-18 04:20:20|445|440.9|445.25|441.15|445.25|441.15|445|440.9|5
1634530830000|2021-10-18 04:20:30|445.3|441.2|445.35|441.25|445.41|441.31|445.3|441.2|7
1634530840000|2021-10-18 04:20:40|445.37|441.27|445.46|441.36|445.46|441.36|445.37|441.27|4
1634530850000|2021-10-18 04:20:50|445.45|441.35|445.5|441.4|445.51|441.41|445.45|441.35|5
1634530860000|2021-10-18 04:21:00|445.55|441.45|445.6|441.5|445.61|441.51|445.55|441.45|6
1634530870000|2021-10-18 04:21:10|445.61|441.51|445.6|441.5|445.64|441.54|445.6|441.5|5
1634530880000|2021-10-18 04:21:20|445.62|441.52|445.6|441.5|445.62|441.52|445.6|441.5|2
1634530890000|2021-10-18 04:21:30|445.55|441.45|445.45|441.35|445.55|441.45|445.45|441.35|6
1634530900000|2021-10-18 04:21:40|445.41|441.31|445.45|441.35|445.45|441.35|445.41|441.31|2
1634530910000|2021-10-18 04:21:50|445.4|441.3|445.4|441.3|445.4|441.3|445.4|441.3|1
1634530920000|2021-10-18 04:22:00|445.41|441.31|445.4|441.3|445.41|441.31|445.39|441.29|3
1634530980000|2021-10-18 04:23:00|445.41|441.31|445.39|441.29|445.41|441.31|445.39|441.29|2
1634530990000|2021-10-18 04:23:10|445.4|441.3|445.1|441|445.4|441.3|445.1|441|7
1634531000000|2021-10-18 04:23:20|445.11|441.01|445.2|441.1|445.24|441.14|445.08|440.98|9
1634531010000|2021-10-18 04:23:30|445.28|441.18|445.28|441.18|445.28|441.18|445.28|441.18|1
1634531020000|2021-10-18 04:23:40|445.3|441.2|445.41|441.31|445.41|441.31|445.3|441.2|10
1634531030000|2021-10-18 04:23:50|445.4|441.3|445.4|441.3|445.4|441.3|445.4|441.3|1
1634531040000|2021-10-18 04:24:00|445.41|441.31|445.3|441.2|445.41|441.31|445.3|441.2|12
1634531050000|2021-10-18 04:24:10|445.38|441.28|445.31|441.21|445.38|441.28|445.31|441.21|6
1634531060000|2021-10-18 04:24:20|445.34|441.24|445.35|441.25|445.35|441.25|445.31|441.21|6
1634531070000|2021-10-18 04:24:30|445.36|441.26|445.36|441.26|445.36|441.26|445.36|441.26|1
1634531080000|2021-10-18 04:24:40|445.38|441.28|445.35|441.25|445.4|441.3|445.35|441.25|4
1634531090000|2021-10-18 04:24:50|445.34|441.24|445.34|441.24|445.34|441.24|445.34|441.24|1
1634531100000|2021-10-18 04:25:00|445.32|441.22|445.34|441.24|445.34|441.24|445.32|441.22|2
1634531110000|2021-10-18 04:25:10|445.33|441.23|445.31|441.21|445.34|441.24|445.29|441.19|12
1634531120000|2021-10-18 04:25:20|445.3|441.2|445.29|441.19|445.31|441.21|445.25|441.15|15
1634531130000|2021-10-18 04:25:30|445.28|441.18|445.3|441.2|445.3|441.2|445.28|441.18|3
1634531140000|2021-10-18 04:25:40|445.31|441.21|445.28|441.18|445.32|441.22|445.28|441.18|4
1634531150000|2021-10-18 04:25:50|445.29|441.19|445.3|441.2|445.3|441.2|445.29|441.19|2
1634531160000|2021-10-18 04:26:00|445.29|441.19|445.3|441.2|445.3|441.2|445.29|441.19|4
1634531170000|2021-10-18 04:26:10|445.29|441.19|445|440.9|445.29|441.19|445|440.9|10
1634531180000|2021-10-18 04:26:20|444.99|440.89|444.9|440.8|445|440.9|444.9|440.8|5
1634531190000|2021-10-18 04:26:30|444.91|440.81|444.9|440.8|444.92|440.82|444.9|440.8|5
1634531200000|2021-10-18 04:26:40|444.89|440.79|444.9|440.8|444.9|440.8|444.89|440.79|2
1634531220000|2021-10-18 04:27:00|444.89|440.79|444.85|440.75|444.9|440.8|444.8|440.7|6
1634531230000|2021-10-18 04:27:10|444.83|440.73|444.9|440.8|444.9|440.8|444.8|440.7|5
1634531240000|2021-10-18 04:27:20|444.88|440.78|444.83|440.73|444.89|440.79|444.83|440.73|7
1634531250000|2021-10-18 04:27:30|444.88|440.78|444.88|440.78|444.9|440.8|444.83|440.73|6
1634531260000|2021-10-18 04:27:40|444.9|440.8|444.9|440.8|444.9|440.8|444.9|440.8|1
1634531270000|2021-10-18 04:27:50|444.82|440.72|444.83|440.73|444.83|440.73|444.8|440.7|3
1634531280000|2021-10-18 04:28:00|444.8|440.7|444.8|440.7|444.8|440.7|444.8|440.7|1
1634531290000|2021-10-18 04:28:10|444.83|440.73|444.79|440.69|444.83|440.73|444.79|440.69|5
1634531300000|2021-10-18 04:28:20|444.81|440.71|444.83|440.73|444.86|440.76|444.8|440.7|6
1634531310000|2021-10-18 04:28:30|444.78|440.68|444.79|440.69|444.79|440.69|444.78|440.68|2
1634531320000|2021-10-18 04:28:40|444.8|440.7|444.95|440.85|444.96|440.86|444.8|440.7|7
1634531330000|2021-10-18 04:28:50|445|440.9|444.9|440.8|445|440.9|444.9|440.8|12
1634531340000|2021-10-18 04:29:00|444.91|440.81|444.9|440.8|444.91|440.81|444.84|440.74|5
1634531350000|2021-10-18 04:29:10|444.94|440.84|444.99|440.89|444.99|440.89|444.92|440.82|6
1634531360000|2021-10-18 04:29:20|445|440.9|445.02|440.92|445.06|440.96|445|440.9|9
1634531370000|2021-10-18 04:29:30|445.04|440.94|445.05|440.95|445.1|441|445.03|440.93|10
1634531380000|2021-10-18 04:29:40|445.04|440.94|445.01|440.91|445.07|440.97|445.01|440.91|8
1634531390000|2021-10-18 04:29:50|445.02|440.92|444.92|440.82|445.02|440.92|444.92|440.82|15
1634531400000|2021-10-18 04:30:00|444.93|440.83|444.94|440.84|444.99|440.89|444.93|440.83|9
1634531410000|2021-10-18 04:30:10|444.95|440.85|445.07|440.97|445.14|441.04|444.93|440.83|19
1634531420000|2021-10-18 04:30:20|445.13|441.03|445.48|441.38|445.48|441.38|445.13|441.03|19
1634531430000|2021-10-18 04:30:30|445.46|441.36|445.5|441.4|445.59|441.49|445.4|441.3|8
1634531440000|2021-10-18 04:30:40|445.55|441.45|445.7|441.6|445.7|441.6|445.55|441.45|3
1634531450000|2021-10-18 04:30:50|445.68|441.58|445.68|441.58|445.68|441.58|445.68|441.58|1
1634531460000|2021-10-18 04:31:00|445.7|441.6|445.31|441.21|445.7|441.6|445.3|441.2|19
1634531470000|2021-10-18 04:31:10|445.3|441.2|445.22|441.12|445.3|441.2|445.22|441.12|7
1634531480000|2021-10-18 04:31:20|445.25|441.15|445.19|441.09|445.27|441.17|445.18|441.08|8
1634531490000|2021-10-18 04:31:30|445.1|441|445.2|441.1|445.2|441.1|445.1|441|10
1634531500000|2021-10-18 04:31:40|445.1|441|445.04|440.94|445.2|441.1|445.04|440.94|9
1634531510000|2021-10-18 04:31:50|445.03|440.93|445.02|440.92|445.1|441|444.97|440.87|15
1634531520000|2021-10-18 04:32:00|445.07|440.97|445.02|440.92|445.07|440.97|445.02|440.92|2
1634531530000|2021-10-18 04:32:10|445.07|440.97|445.08|440.98|445.12|441.02|445.02|440.92|17
1634531540000|2021-10-18 04:32:20|445.09|440.99|445.07|440.97|445.09|440.99|445.02|440.92|9
1634531550000|2021-10-18 04:32:30|445.05|440.95|445.13|441.03|445.14|441.04|445.02|440.92|10
1634531560000|2021-10-18 04:32:40|445.11|441.01|445.21|441.11|445.28|441.18|445.11|441.01|12
1634531570000|2021-10-18 04:32:50|445.2|441.1|445.11|441.01|445.2|441.1|445.1|441|8
1634531580000|2021-10-18 04:33:00|445.1|441|445.09|440.99|445.1|441|445.05|440.95|7
1634531590000|2021-10-18 04:33:10|445.11|441.01|445.11|441.01|445.11|441.01|445.09|440.99|5
1634531600000|2021-10-18 04:33:20|445.07|440.97|445.1|441|445.1|441|445.07|440.97|5
1634531610000|2021-10-18 04:33:30|445.19|441.09|445.16|441.06|445.2|441.1|445.13|441.03|17
1634531620000|2021-10-18 04:33:40|445.2|441.1|445.24|441.14|445.25|441.15|445.19|441.09|11
1634531630000|2021-10-18 04:33:50|445.23|441.13|445.24|441.14|445.28|441.18|445.22|441.12|11
1634531640000|2021-10-18 04:34:00|445.23|441.13|445.2|441.1|445.24|441.14|445.2|441.1|9
1634531650000|2021-10-18 04:34:10|445.21|441.11|445.46|441.36|445.47|441.37|445.21|441.11|7
1634531660000|2021-10-18 04:34:20|445.44|441.34|445.4|441.3|445.5|441.4|445.4|441.3|3
1634531670000|2021-10-18 04:34:30|445.41|441.31|445.41|441.31|445.41|441.31|445.41|441.31|1
1634531680000|2021-10-18 04:34:40|445.45|441.35|445.42|441.32|445.5|441.4|445.42|441.32|3
1634531690000|2021-10-18 04:34:50|445.49|441.39|445.39|441.29|445.5|441.4|445.38|441.28|7
1634531700000|2021-10-18 04:35:00|445.38|441.28|445.23|441.13|445.38|441.28|445.21|441.11|13
1634531710000|2021-10-18 04:35:10|445.22|441.12|445.1|441|445.27|441.17|445.1|441|11
1634531720000|2021-10-18 04:35:20|445.11|441.01|445.23|441.13|445.23|441.13|445.1|441|8
1634531730000|2021-10-18 04:35:30|445.1|441|445.2|441.1|445.2|441.1|445.1|441|6
1634531740000|2021-10-18 04:35:40|445.17|441.07|445.2|441.1|445.2|441.1|445.13|441.03|3
1634531750000|2021-10-18 04:35:50|445.14|441.04|445.13|441.03|445.2|441.1|445.13|441.03|3
1634531760000|2021-10-18 04:36:00|445.2|441.1|445.09|440.99|445.2|441.1|445.05|440.95|11
1634531770000|2021-10-18 04:36:10|445.1|441|445.1|441|445.1|441|445.05|440.95|8
1634531780000|2021-10-18 04:36:20|445.2|441.1|445.2|441.1|445.2|441.1|445.11|441.01|11
1634531790000|2021-10-18 04:36:30|445.19|441.09|445.17|441.07|445.2|441.1|445.17|441.07|3
1634531800000|2021-10-18 04:36:40|445.18|441.08|445.19|441.09|445.19|441.09|445.17|441.07|5
1634531810000|2021-10-18 04:36:50|445.21|441.11|445.37|441.27|445.4|441.3|445.21|441.11|17
1634531820000|2021-10-18 04:37:00|445.39|441.29|445.4|441.3|445.42|441.32|445.37|441.27|9
1634531830000|2021-10-18 04:37:10|445.41|441.31|445.4|441.3|445.41|441.31|445.38|441.28|3
1634531840000|2021-10-18 04:37:20|445.42|441.32|445.38|441.28|445.42|441.32|445.38|441.28|4
1634531850000|2021-10-18 04:37:30|445.4|441.3|445.5|441.4|445.5|441.4|445.4|441.3|11
1634531860000|2021-10-18 04:37:40|445.45|441.35|445.69|441.59|445.74|441.64|445.45|441.35|8
1634531870000|2021-10-18 04:37:50|445.7|441.6|445.7|441.6|445.7|441.6|445.7|441.6|1
1634531880000|2021-10-18 04:38:00|445.71|441.61|445.72|441.62|445.72|441.62|445.71|441.61|2
1634531890000|2021-10-18 04:38:10|445.77|441.67|445.7|441.6|445.77|441.67|445.7|441.6|5
1634531900000|2021-10-18 04:38:20|445.79|441.69|445.57|441.47|445.79|441.69|445.5|441.4|8
1634531910000|2021-10-18 04:38:30|445.6|441.5|445.8|441.7|445.92|441.82|445.6|441.5|16
1634531920000|2021-10-18 04:38:40|445.84|441.74|445.8|441.7|445.9|441.8|445.8|441.7|3
1634531930000|2021-10-18 04:38:50|445.88|441.78|445.6|441.5|445.88|441.78|445.6|441.5|5
1634531940000|2021-10-18 04:39:00|445.64|441.54|445.7|441.6|445.7|441.6|445.5|441.4|10
1634531950000|2021-10-18 04:39:10|445.66|441.56|445.8|441.7|445.9|441.8|445.66|441.56|12
1634531960000|2021-10-18 04:39:20|445.84|441.74|445.83|441.73|445.9|441.8|445.83|441.73|3
1634531970000|2021-10-18 04:39:30|445.86|441.76|445.8|441.7|445.9|441.8|445.78|441.68|5
1634531980000|2021-10-18 04:39:40|445.7|441.6|445.6|441.5|445.7|441.6|445.57|441.47|4
1634531990000|2021-10-18 04:39:50|445.63|441.53|445.68|441.58|445.7|441.6|445.59|441.49|7
1634532000000|2021-10-18 04:40:00|445.67|441.57|445.7|441.6|445.7|441.6|445.65|441.55|8
1634532010000|2021-10-18 04:40:10|445.72|441.62|445.75|441.65|445.76|441.66|445.69|441.59|11
1634532020000|2021-10-18 04:40:20|445.73|441.63|445.8|441.7|445.8|441.7|445.73|441.63|7
1634532030000|2021-10-18 04:40:30|445.75|441.65|445.7|441.6|445.8|441.7|445.7|441.6|5
1634532040000|2021-10-18 04:40:40|445.8|441.7|445.8|441.7|445.8|441.7|445.8|441.7|1
1634532050000|2021-10-18 04:40:50|445.79|441.69|445.7|441.6|445.8|441.7|445.7|441.6|5
1634532060000|2021-10-18 04:41:00|445.73|441.63|445.73|441.63|445.73|441.63|445.7|441.6|3
1634532070000|2021-10-18 04:41:10|445.8|441.7|445.75|441.65|445.8|441.7|445.73|441.63|5
1634532080000|2021-10-18 04:41:20|445.8|441.7|445.8|441.7|445.8|441.7|445.7|441.6|4
1634532090000|2021-10-18 04:41:30|445.73|441.63|445.68|441.58|445.8|441.7|445.67|441.57|5
1634532100000|2021-10-18 04:41:40|445.66|441.56|445.72|441.62|445.72|441.62|445.66|441.56|3
1634532110000|2021-10-18 04:41:50|445.7|441.6|445.67|441.57|445.72|441.62|445.67|441.57|5
1634532120000|2021-10-18 04:42:00|445.69|441.59|445.61|441.51|445.7|441.6|445.6|441.5|5
1634532130000|2021-10-18 04:42:10|445.6|441.5|445.66|441.56|445.66|441.56|445.59|441.49|4
1634532140000|2021-10-18 04:42:20|445.6|441.5|445.6|441.5|445.6|441.5|445.59|441.49|3
1634532150000|2021-10-18 04:42:30|445.59|441.49|445.4|441.3|445.6|441.5|445.4|441.3|7
1634532160000|2021-10-18 04:42:40|445.42|441.32|445.4|441.3|445.44|441.34|445.4|441.3|3
1634532180000|2021-10-18 04:43:00|445.32|441.22|445.4|441.3|445.4|441.3|445.31|441.21|5
1634532190000|2021-10-18 04:43:10|445.39|441.29|445.3|441.2|445.39|441.29|445.3|441.2|6
1634532200000|2021-10-18 04:43:20|445.31|441.21|445.5|441.4|445.5|441.4|445.3|441.2|7
1634532210000|2021-10-18 04:43:30|445.46|441.36|445.58|441.48|445.6|441.5|445.46|441.36|8
1634532220000|2021-10-18 04:43:40|445.55|441.45|445.44|441.34|445.56|441.46|445.44|441.34|7
1634532240000|2021-10-18 04:44:00|445.43|441.33|445.4|441.3|445.43|441.33|445.4|441.3|4
1634532250000|2021-10-18 04:44:10|445.38|441.28|445.5|441.4|445.54|441.44|445.38|441.28|9
1634532260000|2021-10-18 04:44:20|445.55|441.45|445.64|441.54|445.73|441.63|445.55|441.45|25
1634532270000|2021-10-18 04:44:30|445.6|441.5|445.66|441.56|445.66|441.56|445.6|441.5|4
1634532280000|2021-10-18 04:44:40|445.68|441.58|445.73|441.63|445.73|441.63|445.68|441.58|4
1634532290000|2021-10-18 04:44:50|445.78|441.68|445.7|441.6|445.78|441.68|445.7|441.6|8
1634532300000|2021-10-18 04:45:00|445.69|441.59|445.69|441.59|445.69|441.59|445.67|441.57|5
1634532320000|2021-10-18 04:45:20|445.7|441.6|445.6|441.5|445.7|441.6|445.6|441.5|4
1634532340000|2021-10-18 04:45:40|445.61|441.51|445.78|441.68|445.8|441.7|445.6|441.5|11
1634532350000|2021-10-18 04:45:50|445.8|441.7|445.7|441.6|445.8|441.7|445.7|441.6|5
1634532360000|2021-10-18 04:46:00|445.67|441.57|445.8|441.7|445.8|441.7|445.67|441.57|4
1634532370000|2021-10-18 04:46:10|445.76|441.66|445.65|441.55|445.76|441.66|445.65|441.55|5
1634532380000|2021-10-18 04:46:20|445.68|441.58|445.6|441.5|445.68|441.58|445.58|441.48|7
1634532410000|2021-10-18 04:46:50|445.58|441.48|445.6|441.5|445.6|441.5|445.58|441.48|2
1634532420000|2021-10-18 04:47:00|445.58|441.48|445.4|441.3|445.58|441.48|445.4|441.3|11
1634532430000|2021-10-18 04:47:10|445.42|441.32|445.42|441.32|445.42|441.32|445.42|441.32|1
1634532440000|2021-10-18 04:47:20|445.4|441.3|445.4|441.3|445.4|441.3|445.38|441.28|4
1634532450000|2021-10-18 04:47:30|445.37|441.27|445.9|441.8|445.9|441.8|445.37|441.27|20
1634532460000|2021-10-18 04:47:40|445.94|441.84|445.9|441.8|445.94|441.84|445.9|441.8|6
1634532470000|2021-10-18 04:47:50|445.89|441.79|445.8|441.7|445.95|441.85|445.8|441.7|13
1634532480000|2021-10-18 04:48:00|445.81|441.71|445.74|441.64|445.82|441.72|445.74|441.64|6
1634532490000|2021-10-18 04:48:10|445.7|441.6|445.66|441.56|445.7|441.6|445.66|441.56|2
1634532500000|2021-10-18 04:48:20|445.7|441.6|445.8|441.7|445.8|441.7|445.7|441.6|7
1634532510000|2021-10-18 04:48:30|445.79|441.69|445.88|441.78|445.88|441.78|445.79|441.69|8
1634532520000|2021-10-18 04:48:40|445.8|441.7|445.8|441.7|445.9|441.8|445.8|441.7|17
1634532530000|2021-10-18 04:48:50|445.77|441.67|445.72|441.62|445.77|441.67|445.72|441.62|3
1634532540000|2021-10-18 04:49:00|445.71|441.61|445.7|441.6|445.8|441.7|445.65|441.55|14
1634532550000|2021-10-18 04:49:10|445.76|441.66|445.83|441.73|445.83|441.73|445.7|441.6|4
1634532560000|2021-10-18 04:49:20|445.82|441.72|445.8|441.7|445.83|441.73|445.8|441.7|3
1634532570000|2021-10-18 04:49:30|445.84|441.74|445.9|441.8|445.9|441.8|445.8|441.7|5
1634532580000|2021-10-18 04:49:40|445.93|441.83|446|441.9|446|441.9|445.9|441.8|7
1634532590000|2021-10-18 04:49:50|445.97|441.87|446|441.9|446|441.9|445.97|441.87|2
1634532600000|2021-10-18 04:50:00|445.99|441.89|445.9|441.8|446|441.9|445.9|441.8|3
1634532610000|2021-10-18 04:50:10|446|441.9|446|441.9|446|441.9|446|441.9|1
1634532620000|2021-10-18 04:50:20|446.02|441.92|446.08|441.98|446.1|442|446|441.9|4
1634532630000|2021-10-18 04:50:30|446.2|442.1|446.22|442.12|446.22|442.12|446.2|442.1|3
1634532640000|2021-10-18 04:50:40|446.21|442.11|446.3|442.2|446.3|442.2|446.21|442.11|4
1634532650000|2021-10-18 04:50:50|446.21|442.11|446.3|442.2|446.33|442.23|446.21|442.11|3
1634532660000|2021-10-18 04:51:00|446.32|442.22|446.5|442.4|446.5|442.4|446.3|442.2|6
1634532670000|2021-10-18 04:51:10|446.49|442.39|446.5|442.4|446.51|442.41|446.49|442.39|4
1634532680000|2021-10-18 04:51:20|446.51|442.41|446.6|442.5|446.6|442.5|446.51|442.41|7
1634532690000|2021-10-18 04:51:30|446.56|442.46|446.53|442.43|446.56|442.46|446.53|442.43|2
1634532710000|2021-10-18 04:51:50|446.5|442.4|446.5|442.4|446.54|442.44|446.35|442.25|10
1634532720000|2021-10-18 04:52:00|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1634532730000|2021-10-18 04:52:10|446.5|442.4|446.7|442.6|446.7|442.6|446.5|442.4|7
1634532740000|2021-10-18 04:52:20|446.69|442.59|446.7|442.6|446.7|442.6|446.69|442.59|4
1634532750000|2021-10-18 04:52:30|446.68|442.58|446.7|442.6|446.71|442.61|446.6|442.5|16
1634532760000|2021-10-18 04:52:40|446.66|442.56|446.7|442.6|446.7|442.6|446.66|442.56|4
1634532770000|2021-10-18 04:52:50|446.67|442.57|446.9|442.8|446.93|442.83|446.67|442.57|19
1634532780000|2021-10-18 04:53:00|446.85|442.75|446.9|442.8|447|442.9|446.85|442.75|12
1634532790000|2021-10-18 04:53:10|446.89|442.79|446.8|442.7|446.9|442.8|446.8|442.7|11
1634532810000|2021-10-18 04:53:30|446.83|442.73|446.8|442.7|446.83|442.73|446.8|442.7|12
1634532820000|2021-10-18 04:53:40|446.83|442.73|446.9|442.8|446.9|442.8|446.8|442.7|10
1634532830000|2021-10-18 04:53:50|446.88|442.78|446.91|442.81|446.91|442.81|446.85|442.75|10
1634532840000|2021-10-18 04:54:00|446.92|442.82|446.9|442.8|447.02|442.92|446.9|442.8|13
1634532850000|2021-10-18 04:54:10|446.94|442.84|447.11|443.01|447.11|443.01|446.9|442.8|7
1634532860000|2021-10-18 04:54:20|447.07|442.97|447.1|443|447.12|443.02|447.07|442.97|4
1634532870000|2021-10-18 04:54:30|447.13|443.03|447.2|443.1|447.2|443.1|447.1|443|9
1634532880000|2021-10-18 04:54:40|447.18|443.08|447.2|443.1|447.21|443.11|447.16|443.06|9
1634532890000|2021-10-18 04:54:50|447.15|443.05|447|442.9|447.2|443.1|446.95|442.85|8
1634532900000|2021-10-18 04:55:00|446.98|442.88|447.1|443|447.1|443|446.96|442.86|15
1634532910000|2021-10-18 04:55:10|447.08|442.98|447|442.9|447.1|443|447|442.9|22
1634532920000|2021-10-18 04:55:20|447.02|442.92|447.11|443.01|447.11|443.01|447|442.9|20
1634532930000|2021-10-18 04:55:30|447.08|442.98|447.05|442.95|447.11|443.01|447.02|442.92|22
1634532940000|2021-10-18 04:55:40|447.04|442.94|447.05|442.95|447.1|443|447.04|442.94|23
1634532950000|2021-10-18 04:55:50|447.06|442.96|447.1|443|447.12|443.02|447.06|442.96|17
1634532960000|2021-10-18 04:56:00|447.07|442.97|447.06|442.96|447.11|443.01|447|442.9|24
1634532970000|2021-10-18 04:56:10|447.1|443|447.09|442.99|447.1|443|447.06|442.96|15
1634532980000|2021-10-18 04:56:20|447.06|442.96|447.07|442.97|447.11|443.01|447.06|442.96|26
1634532990000|2021-10-18 04:56:30|447|442.9|447.34|443.24|447.34|443.24|447|442.9|12
1634533000000|2021-10-18 04:56:40|447.4|443.3|447.3|443.2|447.4|443.3|447.27|443.17|4
1634533010000|2021-10-18 04:56:50|447.1|443|447.3|443.2|447.3|443.2|447.1|443|5
1634533020000|2021-10-18 04:57:00|447.2|443.1|447.2|443.1|447.25|443.15|447.2|443.1|3
1634533030000|2021-10-18 04:57:10|447.23|443.13|447.38|443.28|447.4|443.3|447.2|443.1|11
1634533040000|2021-10-18 04:57:20|447.36|443.26|447.39|443.29|447.42|443.32|447.36|443.26|9
1634533050000|2021-10-18 04:57:30|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634533060000|2021-10-18 04:57:40|447.38|443.28|447.3|443.2|447.38|443.28|447.23|443.13|5
1634533070000|2021-10-18 04:57:50|447.28|443.18|447.3|443.2|447.3|443.2|447.28|443.18|2
1634533110000|2021-10-18 04:58:30|447.34|443.24|447.4|443.3|447.4|443.3|447.34|443.24|2
1634533120000|2021-10-18 04:58:40|447.38|443.28|447.3|443.2|447.39|443.29|447.3|443.2|3
1634533130000|2021-10-18 04:58:50|447.37|443.27|447.3|443.2|447.37|443.27|447.3|443.2|3
1634533140000|2021-10-18 04:59:00|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634533150000|2021-10-18 04:59:10|447.36|443.26|447.4|443.3|447.4|443.3|447.36|443.26|4
1634533160000|2021-10-18 04:59:20|447.45|443.35|447.58|443.48|447.6|443.5|447.41|443.31|8
1634533170000|2021-10-18 04:59:30|447.6|443.5|447.5|443.4|447.7|443.6|447.5|443.4|10
1634533180000|2021-10-18 04:59:40|447.4|443.3|447.6|443.5|447.6|443.5|447.4|443.3|5
1634533190000|2021-10-18 04:59:50|447.58|443.48|447.68|443.58|447.7|443.6|447.58|443.48|16
1634533200000|2021-10-18 05:00:00|447.7|443.6|447.83|443.73|447.83|443.73|447.67|443.57|17
1634533210000|2021-10-18 05:00:10|447.88|443.78|447.87|443.77|447.88|443.78|447.87|443.77|8
1634533220000|2021-10-18 05:00:20|447.88|443.78|447.9|443.8|447.91|443.81|447.87|443.77|5
1634533230000|2021-10-18 05:00:30|447.89|443.79|447.88|443.78|447.91|443.81|447.88|443.78|5
1634533240000|2021-10-18 05:00:40|447.89|443.79|447.86|443.76|447.89|443.79|447.85|443.75|7
1634533250000|2021-10-18 05:00:50|447.85|443.75|447.9|443.8|447.9|443.8|447.85|443.75|6
1634533260000|2021-10-18 05:01:00|447.87|443.77|448.21|444.11|448.22|444.12|447.87|443.77|14
1634533270000|2021-10-18 05:01:10|448.2|444.1|448.21|444.11|448.24|444.14|448.2|444.1|6
1634533280000|2021-10-18 05:01:20|448.22|444.12|448.23|444.13|448.24|444.14|448.22|444.12|7
1634533290000|2021-10-18 05:01:30|448.24|444.14|448.24|444.14|448.24|444.14|448.23|444.13|7
1634533300000|2021-10-18 05:01:40|448.25|444.15|448.3|444.2|448.3|444.2|448.22|444.12|7
1634533310000|2021-10-18 05:01:50|448.27|444.17|448.3|444.2|448.3|444.2|448.23|444.13|6
1634533320000|2021-10-18 05:02:00|448.29|444.19|448.29|444.19|448.29|444.19|448.29|444.19|1
1634533330000|2021-10-18 05:02:10|448.3|444.2|448.3|444.2|448.3|444.2|448.3|444.2|1
1634533340000|2021-10-18 05:02:20|448.35|444.25|448.3|444.2|448.44|444.34|448.2|444.1|12
1634533350000|2021-10-18 05:02:30|448.31|444.21|448.3|444.2|448.31|444.21|448.3|444.2|2
1634533360000|2021-10-18 05:02:40|448.29|444.19|448.3|444.2|448.3|444.2|448.29|444.19|2
1634533370000|2021-10-18 05:02:50|448.28|444.18|448.3|444.2|448.31|444.21|448.28|444.18|4
1634533380000|2021-10-18 05:03:00|448.31|444.21|448.33|444.23|448.33|444.23|448.3|444.2|3
1634533390000|2021-10-18 05:03:10|448.3|444.2|448.3|444.2|448.31|444.21|448.3|444.2|3
1634533400000|2021-10-18 05:03:20|448.32|444.22|448.3|444.2|448.33|444.23|448.3|444.2|5
1634533430000|2021-10-18 05:03:50|448.28|444.18|448.33|444.23|448.33|444.23|448.28|444.18|7
1634533440000|2021-10-18 05:04:00|448.3|444.2|448.2|444.1|448.3|444.2|448.2|444.1|4
1634533450000|2021-10-18 05:04:10|448.28|444.18|448.2|444.1|448.33|444.23|448.2|444.1|6
1634533460000|2021-10-18 05:04:20|448.3|444.2|448|443.9|448.32|444.22|448|443.9|8
1634533470000|2021-10-18 05:04:30|448.09|443.99|448.08|443.98|448.09|443.99|448.08|443.98|2
1634533480000|2021-10-18 05:04:40|448.09|443.99|448.2|444.1|448.3|444.2|448|443.9|10
1634533490000|2021-10-18 05:04:50|448.13|444.03|448.1|444|448.2|444.1|448.1|444|9
1634533500000|2021-10-18 05:05:00|448.2|444.1|448.13|444.03|448.2|444.1|448.13|444.03|4
1634533510000|2021-10-18 05:05:10|448.1|444|447.9|443.8|448.11|444.01|447.8|443.7|21
1634533520000|2021-10-18 05:05:20|447.89|443.79|447.9|443.8|447.9|443.8|447.88|443.78|3
1634533530000|2021-10-18 05:05:30|447.92|443.82|447.9|443.8|448|443.9|447.8|443.7|14
1634533550000|2021-10-18 05:05:50|447.87|443.77|447.77|443.67|447.9|443.8|447.77|443.67|8
1634533560000|2021-10-18 05:06:00|447.8|443.7|447.9|443.8|447.9|443.8|447.76|443.66|9
1634533570000|2021-10-18 05:06:10|447.85|443.75|447.9|443.8|447.9|443.8|447.84|443.74|7
1634533580000|2021-10-18 05:06:20|447.85|443.75|447.9|443.8|447.91|443.81|447.8|443.7|15
1634533590000|2021-10-18 05:06:30|447.89|443.79|447.89|443.79|447.9|443.8|447.89|443.79|3
1634533600000|2021-10-18 05:06:40|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634533610000|2021-10-18 05:06:50|447.89|443.79|447.96|443.86|447.96|443.86|447.89|443.79|2
1634533620000|2021-10-18 05:07:00|447.99|443.89|448|443.9|448|443.9|447.96|443.86|3
1634533630000|2021-10-18 05:07:10|447.9|443.8|448|443.9|448|443.9|447.87|443.77|7
1634533640000|2021-10-18 05:07:20|447.97|443.87|447.89|443.79|447.97|443.87|447.87|443.77|8
1634533650000|2021-10-18 05:07:30|447.9|443.8|447.95|443.85|448|443.9|447.8|443.7|8
1634533660000|2021-10-18 05:07:40|447.94|443.84|447.9|443.8|447.94|443.84|447.85|443.75|8
1634533670000|2021-10-18 05:07:50|447.88|443.78|447.88|443.78|447.9|443.8|447.88|443.78|3
1634533680000|2021-10-18 05:08:00|447.9|443.8|447.77|443.67|447.9|443.8|447.77|443.67|7
1634533690000|2021-10-18 05:08:10|447.8|443.7|447.8|443.7|447.8|443.7|447.77|443.67|6
1634533700000|2021-10-18 05:08:20|447.79|443.69|447.8|443.7|447.8|443.7|447.79|443.69|2
1634533710000|2021-10-18 05:08:30|447.79|443.69|447.88|443.78|447.9|443.8|447.79|443.69|4
1634533720000|2021-10-18 05:08:40|447.86|443.76|447.8|443.7|447.86|443.76|447.8|443.7|3
1634533730000|2021-10-18 05:08:50|447.84|443.74|447.9|443.8|447.9|443.8|447.84|443.74|10
1634533740000|2021-10-18 05:09:00|448|443.9|448.05|443.95|448.07|443.97|447.95|443.85|9
1634533750000|2021-10-18 05:09:10|448.1|444|448|443.9|448.1|444|448|443.9|2
1634533760000|2021-10-18 05:09:20|448.03|443.93|447.97|443.87|448.15|444.05|447.97|443.87|4
1634533770000|2021-10-18 05:09:30|448|443.9|448|443.9|448|443.9|448|443.9|1
1634533780000|2021-10-18 05:09:40|448.03|443.93|448.2|444.1|448.3|444.2|448|443.9|18
1634533790000|2021-10-18 05:09:50|448.18|444.08|448.2|444.1|448.2|444.1|448.18|444.08|4
1634533800000|2021-10-18 05:10:00|448.24|444.14|448.2|444.1|448.24|444.14|448.2|444.1|2
1634533810000|2021-10-18 05:10:10|448.17|444.07|448.25|444.15|448.25|444.15|448.17|444.07|3
1634533820000|2021-10-18 05:10:20|448.2|444.1|448.1|444|448.22|444.12|448.08|443.98|9
1634533830000|2021-10-18 05:10:30|448.2|444.1|448.1|444|448.2|444.1|448.08|443.98|3
1634533840000|2021-10-18 05:10:40|448.12|444.02|448.1|444|448.12|444.02|448.1|444|2
1634533850000|2021-10-18 05:10:50|448.09|443.99|448.11|444.01|448.21|444.11|448.09|443.99|3
1634533860000|2021-10-18 05:11:00|448.09|443.99|448.19|444.09|448.21|444.11|448.09|443.99|18
1634533870000|2021-10-18 05:11:10|448.17|444.07|448.2|444.1|448.2|444.1|448.17|444.07|3
1634533880000|2021-10-18 05:11:20|448.19|444.09|448.13|444.03|448.2|444.1|448.12|444.02|10
1634533890000|2021-10-18 05:11:30|448.11|444.01|448.12|444.02|448.12|444.02|448.09|443.99|3
1634533900000|2021-10-18 05:11:40|448.05|443.95|448.27|444.17|448.27|444.17|448.05|443.95|10
1634533910000|2021-10-18 05:11:50|448.23|444.13|448.7|444.6|448.7|444.6|448.23|444.13|10
1634533920000|2021-10-18 05:12:00|448.68|444.58|448.5|444.4|448.7|444.6|448.45|444.35|12
1634533930000|2021-10-18 05:12:10|448.49|444.39|448.46|444.36|448.6|444.5|448.4|444.3|12
1634533940000|2021-10-18 05:12:20|448.5|444.4|448.5|444.4|448.5|444.4|448.4|444.3|5
1634533960000|2021-10-18 05:12:40|448.6|444.5|448.54|444.44|448.6|444.5|448.48|444.38|3
1634533970000|2021-10-18 05:12:50|448.6|444.5|448.5|444.4|448.6|444.5|448.5|444.4|2
1634533980000|2021-10-18 05:13:00|448.45|444.35|448.6|444.5|448.6|444.5|448.45|444.35|3
1634534000000|2021-10-18 05:13:20|448.48|444.38|448.5|444.4|448.6|444.5|448.48|444.38|4
1634534010000|2021-10-18 05:13:30|448.47|444.37|448.38|444.28|448.47|444.37|448.38|444.28|3
1634534020000|2021-10-18 05:13:40|448.4|444.3|448.38|444.28|448.4|444.3|448.38|444.28|3
1634534030000|2021-10-18 05:13:50|448.39|444.29|448.5|444.4|448.5|444.4|448.39|444.29|8
1634534040000|2021-10-18 05:14:00|448.46|444.36|448.5|444.4|448.5|444.4|448.46|444.36|2
1634534060000|2021-10-18 05:14:20|448.49|444.39|448.3|444.2|448.49|444.39|448.18|444.08|8
1634534070000|2021-10-18 05:14:30|448.16|444.06|448.15|444.05|448.2|444.1|448.1|444|12
1634534080000|2021-10-18 05:14:40|448.2|444.1|448.43|444.33|448.43|444.33|448.2|444.1|14
1634534090000|2021-10-18 05:14:50|448.5|444.4|448.5|444.4|448.5|444.4|448.43|444.33|7
1634534100000|2021-10-18 05:15:00|448.37|444.27|448.4|444.3|448.43|444.33|448.37|444.27|5
1634534110000|2021-10-18 05:15:10|448.44|444.34|447.99|443.89|448.44|444.34|447.99|443.89|15
1634534120000|2021-10-18 05:15:20|447.98|443.88|447.8|443.7|448.01|443.91|447.8|443.7|15
1634534140000|2021-10-18 05:15:40|447.79|443.69|447.7|443.6|447.85|443.75|447.7|443.6|6
1634534150000|2021-10-18 05:15:50|447.65|443.55|447.7|443.6|447.7|443.6|447.6|443.5|7
1634534160000|2021-10-18 05:16:00|447.65|443.55|447.7|443.6|447.7|443.6|447.65|443.55|7
1634534170000|2021-10-18 05:16:10|447.6|443.5|447.6|443.5|447.61|443.51|447.6|443.5|3
1634534180000|2021-10-18 05:16:20|447.65|443.55|447.7|443.6|447.7|443.6|447.63|443.53|7
1634534190000|2021-10-18 05:16:30|447.66|443.56|447.49|443.39|447.66|443.56|447.49|443.39|10
1634534200000|2021-10-18 05:16:40|447.58|443.48|447.35|443.25|447.58|443.48|447.35|443.25|11
1634534210000|2021-10-18 05:16:50|447.4|443.3|447.28|443.18|447.4|443.3|447.28|443.18|8
1634534220000|2021-10-18 05:17:00|447.36|443.26|447.4|443.3|447.44|443.34|447.28|443.18|10
1634534230000|2021-10-18 05:17:10|447.41|443.31|447.4|443.3|447.47|443.37|447.4|443.3|3
1634534240000|2021-10-18 05:17:20|447.46|443.36|447.39|443.29|447.46|443.36|447.3|443.2|7
1634534250000|2021-10-18 05:17:30|447.37|443.27|447.5|443.4|447.5|443.4|447.37|443.27|7
1634534260000|2021-10-18 05:17:40|447.45|443.35|447.6|443.5|447.6|443.5|447.45|443.35|3
1634534270000|2021-10-18 05:17:50|447.56|443.46|447.5|443.4|447.6|443.5|447.5|443.4|12
1634534280000|2021-10-18 05:18:00|447.43|443.33|447.5|443.4|447.5|443.4|447.43|443.33|3
1634534290000|2021-10-18 05:18:10|447.48|443.38|447.4|443.3|447.48|443.38|447.39|443.29|7
1634534300000|2021-10-18 05:18:20|447.44|443.34|447.5|443.4|447.5|443.4|447.4|443.3|10
1634534310000|2021-10-18 05:18:30|447.46|443.36|447.5|443.4|447.5|443.4|447.41|443.31|7
1634534320000|2021-10-18 05:18:40|447.48|443.38|447.4|443.3|447.5|443.4|447.4|443.3|3
1634534340000|2021-10-18 05:19:00|447.47|443.37|447.4|443.3|447.47|443.37|447.4|443.3|3
1634534350000|2021-10-18 05:19:10|447.39|443.29|447.5|443.4|447.5|443.4|447.39|443.29|3
1634534360000|2021-10-18 05:19:20|447.47|443.37|447.5|443.4|447.5|443.4|447.47|443.37|2
1634534370000|2021-10-18 05:19:30|447.48|443.38|447.5|443.4|447.5|443.4|447.48|443.38|2
1634534380000|2021-10-18 05:19:40|447.46|443.36|447.5|443.4|447.5|443.4|447.39|443.29|5
1634534390000|2021-10-18 05:19:50|447.47|443.37|447.5|443.4|447.5|443.4|447.47|443.37|2
1634534400000|2021-10-18 05:20:00|447.49|443.39|447.47|443.37|447.5|443.4|447.47|443.37|3
1634534410000|2021-10-18 05:20:10|447.5|443.4|447.5|443.4|447.5|443.4|447.48|443.38|7
1634534420000|2021-10-18 05:20:20|447.55|443.45|447.67|443.57|447.7|443.6|447.55|443.45|12
1634534430000|2021-10-18 05:20:30|447.66|443.56|447.63|443.53|447.66|443.56|447.62|443.52|5
1634534440000|2021-10-18 05:20:40|447.64|443.54|447.64|443.54|447.64|443.54|447.64|443.54|1
1634534450000|2021-10-18 05:20:50|447.61|443.51|447.57|443.47|447.67|443.57|447.57|443.47|5
1634534460000|2021-10-18 05:21:00|447.56|443.46|447.56|443.46|447.56|443.46|447.56|443.46|1
1634534470000|2021-10-18 05:21:10|447.58|443.48|447.4|443.3|447.58|443.48|447.38|443.28|8
1634534480000|2021-10-18 05:21:20|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634534520000|2021-10-18 05:22:00|447.41|443.31|447.5|443.4|447.5|443.4|447.41|443.31|3
1634534530000|2021-10-18 05:22:10|447.44|443.34|447.5|443.4|447.5|443.4|447.44|443.34|3
1634534540000|2021-10-18 05:22:20|447.47|443.37|447.46|443.36|447.5|443.4|447.46|443.36|3
1634534550000|2021-10-18 05:22:30|447.5|443.4|447.5|443.4|447.6|443.5|447.5|443.4|5
1634534560000|2021-10-18 05:22:40|447.47|443.37|447.47|443.37|447.47|443.37|447.47|443.37|1
1634534570000|2021-10-18 05:22:50|447.5|443.4|447.49|443.39|447.5|443.4|447.47|443.37|4
1634534580000|2021-10-18 05:23:00|447.5|443.4|447.48|443.38|447.5|443.4|447.48|443.38|2
1634534590000|2021-10-18 05:23:10|447.5|443.4|447.48|443.38|447.5|443.4|447.48|443.38|2
1634534600000|2021-10-18 05:23:20|447.47|443.37|447.5|443.4|447.5|443.4|447.47|443.37|3
1634534620000|2021-10-18 05:23:40|447.48|443.38|447.48|443.38|447.48|443.38|447.48|443.38|1
1634534630000|2021-10-18 05:23:50|447.42|443.32|447.34|443.24|447.42|443.32|447.3|443.2|6
1634534640000|2021-10-18 05:24:00|447.36|443.26|447.35|443.25|447.37|443.27|447.3|443.2|10
1634534650000|2021-10-18 05:24:10|447.3|443.2|447.35|443.25|447.35|443.25|447.3|443.2|3
1634534660000|2021-10-18 05:24:20|447.4|443.3|447.4|443.3|447.4|443.3|447.39|443.29|3
1634534680000|2021-10-18 05:24:40|447.35|443.25|447.43|443.33|447.43|443.33|447.33|443.23|4
1634534690000|2021-10-18 05:24:50|447.5|443.4|447.7|443.6|447.7|443.6|447.5|443.4|7
1634534700000|2021-10-18 05:25:00|447.72|443.62|447.66|443.56|447.73|443.63|447.66|443.56|9
1634534710000|2021-10-18 05:25:10|447.6|443.5|447.3|443.2|447.6|443.5|447.3|443.2|9
1634534720000|2021-10-18 05:25:20|447.37|443.27|447.3|443.2|447.37|443.27|447.3|443.2|8
1634534730000|2021-10-18 05:25:30|447.38|443.28|447.3|443.2|447.4|443.3|447.3|443.2|5
1634534740000|2021-10-18 05:25:40|447.36|443.26|447.39|443.29|447.39|443.29|447.36|443.26|3
1634534750000|2021-10-18 05:25:50|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634534760000|2021-10-18 05:26:00|447.38|443.28|447.4|443.3|447.4|443.3|447.38|443.28|2
1634534780000|2021-10-18 05:26:20|447.3|443.2|447.28|443.18|447.3|443.2|447.28|443.18|4
1634534790000|2021-10-18 05:26:30|447.3|443.2|447.3|443.2|447.3|443.2|447.3|443.2|1
1634534800000|2021-10-18 05:26:40|447.38|443.28|447.35|443.25|447.4|443.3|447.35|443.25|4
1634534810000|2021-10-18 05:26:50|447.4|443.3|447.35|443.25|447.42|443.32|447.35|443.25|7
1634534820000|2021-10-18 05:27:00|447.39|443.29|447.4|443.3|447.4|443.3|447.39|443.29|2
1634534840000|2021-10-18 05:27:20|447.41|443.31|447.33|443.23|447.42|443.32|447.3|443.2|6
1634534850000|2021-10-18 05:27:30|447.35|443.25|447.27|443.17|447.35|443.25|447.27|443.17|4
1634534860000|2021-10-18 05:27:40|447.29|443.19|447.29|443.19|447.34|443.24|447.29|443.19|3
1634534870000|2021-10-18 05:27:50|447.38|443.28|447.2|443.1|447.4|443.3|447.2|443.1|7
1634534880000|2021-10-18 05:28:00|447.26|443.16|447.26|443.16|447.3|443.2|447.2|443.1|7
1634534890000|2021-10-18 05:28:10|447.25|443.15|447.25|443.15|447.3|443.2|447.25|443.15|5
1634534900000|2021-10-18 05:28:20|447.3|443.2|447.3|443.2|447.34|443.24|447.3|443.2|3
1634534910000|2021-10-18 05:28:30|447.33|443.23|447.26|443.16|447.33|443.23|447.25|443.15|5
1634534920000|2021-10-18 05:28:40|447.3|443.2|447.4|443.3|447.47|443.37|447.26|443.16|13
1634534930000|2021-10-18 05:28:50|447.45|443.35|447.5|443.4|447.52|443.42|447.39|443.29|8
1634534940000|2021-10-18 05:29:00|447.46|443.36|447.47|443.37|447.47|443.37|447.4|443.3|4
1634534950000|2021-10-18 05:29:10|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634534960000|2021-10-18 05:29:20|447.51|443.41|447.51|443.41|447.51|443.41|447.51|443.41|1
1634534970000|2021-10-18 05:29:30|447.5|443.4|447.62|443.52|447.62|443.52|447.5|443.4|2
1634534980000|2021-10-18 05:29:40|447.5|443.4|447.6|443.5|447.6|443.5|447.5|443.4|2
1634534990000|2021-10-18 05:29:50|447.51|443.41|447.5|443.4|447.51|443.41|447.45|443.35|4
1634535000000|2021-10-18 05:30:00|447.46|443.36|447.5|443.4|447.5|443.4|447.45|443.35|3
1634535010000|2021-10-18 05:30:10|447.61|443.51|447.53|443.43|447.61|443.51|447.53|443.43|2
1634535020000|2021-10-18 05:30:20|447.57|443.47|447.5|443.4|447.57|443.47|447.5|443.4|3
1634535030000|2021-10-18 05:30:30|447.53|443.43|447.53|443.43|447.53|443.43|447.5|443.4|3
1634535040000|2021-10-18 05:30:40|447.5|443.4|447.65|443.55|447.71|443.61|447.5|443.4|9
1634535050000|2021-10-18 05:30:50|447.7|443.6|447.7|443.6|447.7|443.6|447.67|443.57|4
1634535060000|2021-10-18 05:31:00|447.84|443.74|447.7|443.6|447.84|443.74|447.7|443.6|4
1634535070000|2021-10-18 05:31:10|447.73|443.63|447.73|443.63|447.73|443.63|447.73|443.63|1
1634535080000|2021-10-18 05:31:20|447.8|443.7|447.8|443.7|447.8|443.7|447.78|443.68|6
1634535120000|2021-10-18 05:32:00|447.86|443.76|448|443.9|448|443.9|447.85|443.75|10
1634535130000|2021-10-18 05:32:10|447.95|443.85|448.01|443.91|448.03|443.93|447.9|443.8|10
1634535140000|2021-10-18 05:32:20|448|443.9|448.05|443.95|448.05|443.95|448|443.9|4
1634535150000|2021-10-18 05:32:30|448.1|444|448.1|444|448.1|444|448.1|444|1
1634535160000|2021-10-18 05:32:40|448.15|444.05|448.1|444|448.15|444.05|448.1|444|2
1634535170000|2021-10-18 05:32:50|448.15|444.05|448|443.9|448.15|444.05|448|443.9|5
1634535180000|2021-10-18 05:33:00|448.07|443.97|448|443.9|448.07|443.97|448|443.9|2
1634535190000|2021-10-18 05:33:10|448.07|443.97|448|443.9|448.07|443.97|448|443.9|3
1634535200000|2021-10-18 05:33:20|447.98|443.88|448.03|443.93|448.11|444.01|447.98|443.88|9
1634535210000|2021-10-18 05:33:30|448|443.9|448|443.9|448.08|443.98|448|443.9|4
1634535220000|2021-10-18 05:33:40|448.03|443.93|448.1|444|448.15|444.05|448.03|443.93|6
1634535240000|2021-10-18 05:34:00|448.13|444.03|447.91|443.81|448.13|444.03|447.87|443.77|13
1634535250000|2021-10-18 05:34:10|447.87|443.77|448.01|443.91|448.01|443.91|447.87|443.77|5
1634535260000|2021-10-18 05:34:20|447.98|443.88|447.95|443.85|448.02|443.92|447.92|443.82|11
1634535270000|2021-10-18 05:34:30|447.94|443.84|448|443.9|448|443.9|447.93|443.83|5
1634535280000|2021-10-18 05:34:40|447.95|443.85|448|443.9|448.01|443.91|447.95|443.85|10
1634535290000|2021-10-18 05:34:50|448.01|443.91|448|443.9|448.03|443.93|448|443.9|8
1634535300000|2021-10-18 05:35:00|447.98|443.88|447.8|443.7|448|443.9|447.8|443.7|12
1634535310000|2021-10-18 05:35:10|447.84|443.74|447.9|443.8|447.9|443.8|447.84|443.74|2
1634535320000|2021-10-18 05:35:20|447.83|443.73|447.9|443.8|447.9|443.8|447.83|443.73|3
1634535330000|2021-10-18 05:35:30|447.86|443.76|447.85|443.75|447.9|443.8|447.85|443.75|4
1634535340000|2021-10-18 05:35:40|447.86|443.76|447.9|443.8|447.9|443.8|447.86|443.76|2
1634535350000|2021-10-18 05:35:50|447.95|443.85|448|443.9|448|443.9|447.95|443.85|2
1634535360000|2021-10-18 05:36:00|447.97|443.87|448|443.9|448|443.9|447.95|443.85|3
1634535370000|2021-10-18 05:36:10|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634535380000|2021-10-18 05:36:20|447.86|443.76|448|443.9|448|443.9|447.86|443.76|11
1634535390000|2021-10-18 05:36:30|447.9|443.8|447.93|443.83|448|443.9|447.86|443.76|19
1634535400000|2021-10-18 05:36:40|447.94|443.84|447.93|443.83|447.94|443.84|447.93|443.83|2
1634535410000|2021-10-18 05:36:50|448|443.9|447.9|443.8|448|443.9|447.85|443.75|8
1634535420000|2021-10-18 05:37:00|447.86|443.76|447.8|443.7|447.9|443.8|447.8|443.7|10
1634535430000|2021-10-18 05:37:10|447.9|443.8|447.85|443.75|447.9|443.8|447.78|443.68|11
1634535440000|2021-10-18 05:37:20|447.83|443.73|447.85|443.75|447.9|443.8|447.83|443.73|8
1634535450000|2021-10-18 05:37:30|447.83|443.73|447.86|443.76|447.9|443.8|447.83|443.73|27
1634535460000|2021-10-18 05:37:40|447.9|443.8|447.8|443.7|447.9|443.8|447.8|443.7|10
1634535470000|2021-10-18 05:37:50|447.75|443.65|447.66|443.56|447.75|443.65|447.65|443.55|9
1634535480000|2021-10-18 05:38:00|447.64|443.54|447.7|443.6|447.7|443.6|447.5|443.4|15
1634535490000|2021-10-18 05:38:10|447.63|443.53|447.63|443.53|447.63|443.53|447.63|443.53|1
1634535500000|2021-10-18 05:38:20|447.57|443.47|447.57|443.47|447.57|443.47|447.57|443.47|1
1634535510000|2021-10-18 05:38:30|447.61|443.51|447.57|443.47|447.63|443.53|447.5|443.4|5
1634535530000|2021-10-18 05:38:50|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1634535540000|2021-10-18 05:39:00|447.56|443.46|447.56|443.46|447.6|443.5|447.56|443.46|6
1634535550000|2021-10-18 05:39:10|447.48|443.38|447.48|443.38|447.48|443.38|447.48|443.38|1
1634535560000|2021-10-18 05:39:20|447.49|443.39|447.6|443.5|447.6|443.5|447.48|443.38|3
1634535570000|2021-10-18 05:39:30|447.56|443.46|447.65|443.55|447.65|443.55|447.55|443.45|5
1634535580000|2021-10-18 05:39:40|447.69|443.59|447.6|443.5|447.69|443.59|447.59|443.49|3
1634535590000|2021-10-18 05:39:50|447.5|443.4|447.55|443.45|447.6|443.5|447.46|443.36|4
1634535600000|2021-10-18 05:40:00|447.6|443.5|447.65|443.55|447.65|443.55|447.5|443.4|8
1634535610000|2021-10-18 05:40:10|447.7|443.6|447.5|443.4|447.7|443.6|447.5|443.4|6
1634535620000|2021-10-18 05:40:20|447.56|443.46|447.56|443.46|447.56|443.46|447.56|443.46|1
1634535630000|2021-10-18 05:40:30|447.48|443.38|447.46|443.36|447.48|443.38|447.4|443.3|4
1634535640000|2021-10-18 05:40:40|447.5|443.4|447.5|443.4|447.5|443.4|447.35|443.25|3
1634535650000|2021-10-18 05:40:50|447.48|443.38|447.5|443.4|447.5|443.4|447.38|443.28|7
1634535660000|2021-10-18 05:41:00|447.43|443.33|447.4|443.3|447.5|443.4|447.4|443.3|4
1634535670000|2021-10-18 05:41:10|447.5|443.4|447.5|443.4|447.5|443.4|447.49|443.39|3
1634535680000|2021-10-18 05:41:20|447.36|443.26|447.3|443.2|447.39|443.29|447.3|443.2|4
1634535690000|2021-10-18 05:41:30|447.4|443.3|447.4|443.3|447.4|443.3|447.36|443.26|5
1634535700000|2021-10-18 05:41:40|447.3|443.2|447.3|443.2|447.3|443.2|447.27|443.17|8
1634535710000|2021-10-18 05:41:50|447.32|443.22|447.26|443.16|447.32|443.22|447.23|443.13|10
1634535720000|2021-10-18 05:42:00|447.25|443.15|447.25|443.15|447.3|443.2|447.22|443.12|9
1634535730000|2021-10-18 05:42:10|447.26|443.16|447.3|443.2|447.3|443.2|447.2|443.1|7
1634535740000|2021-10-18 05:42:20|447.23|443.13|447.3|443.2|447.3|443.2|447.23|443.13|5
1634535750000|2021-10-18 05:42:30|447.23|443.13|447.2|443.1|447.3|443.2|447.2|443.1|3
1634535760000|2021-10-18 05:42:40|447.19|443.09|446.95|442.85|447.19|443.09|446.95|442.85|9
1634535770000|2021-10-18 05:42:50|446.99|442.89|446.98|442.88|446.99|442.89|446.96|442.86|5
1634535780000|2021-10-18 05:43:00|446.96|442.86|446.8|442.7|446.98|442.88|446.8|442.7|7
1634535790000|2021-10-18 05:43:10|446.81|442.71|446.77|442.67|446.81|442.71|446.73|442.63|5
1634535800000|2021-10-18 05:43:20|446.79|442.69|446.8|442.7|446.8|442.7|446.7|442.6|7
1634535810000|2021-10-18 05:43:30|446.78|442.68|446.71|442.61|446.8|442.7|446.7|442.6|6
1634535820000|2021-10-18 05:43:40|446.7|442.6|446.9|442.8|446.9|442.8|446.7|442.6|9
1634535830000|2021-10-18 05:43:50|446.8|442.7|446.81|442.71|446.84|442.74|446.8|442.7|9
1634535840000|2021-10-18 05:44:00|446.73|442.63|446.9|442.8|446.9|442.8|446.69|442.59|13
1634535850000|2021-10-18 05:44:10|446.85|442.75|446.9|442.8|446.9|442.8|446.84|442.74|8
1634535860000|2021-10-18 05:44:20|446.79|442.69|446.79|442.69|446.79|442.69|446.79|442.69|1
1634535870000|2021-10-18 05:44:30|446.82|442.72|447|442.9|447|442.9|446.8|442.7|8
1634535880000|2021-10-18 05:44:40|447.03|442.93|447.1|443|447.1|443|447|442.9|8
1634535890000|2021-10-18 05:44:50|447.07|442.97|447.1|443|447.1|443|447.05|442.95|8
1634535900000|2021-10-18 05:45:00|447.07|442.97|447.1|443|447.1|443|447.07|442.97|3
1634535910000|2021-10-18 05:45:10|447.07|442.97|447.2|443.1|447.2|443.1|447|442.9|7
1634535920000|2021-10-18 05:45:20|447.18|443.08|447.1|443|447.2|443.1|447.08|442.98|7
1634535940000|2021-10-18 05:45:40|447.09|442.99|446.9|442.8|447.09|442.99|446.85|442.75|14
1634535950000|2021-10-18 05:45:50|446.88|442.78|446.8|442.7|446.9|442.8|446.8|442.7|7
1634535960000|2021-10-18 05:46:00|446.82|442.72|446.9|442.8|446.9|442.8|446.8|442.7|17
1634535970000|2021-10-18 05:46:10|446.85|442.75|446.9|442.8|446.9|442.8|446.85|442.75|16
1634535980000|2021-10-18 05:46:20|446.85|442.75|446.9|442.8|446.9|442.8|446.84|442.74|8
1634535990000|2021-10-18 05:46:30|446.86|442.76|446.9|442.8|446.9|442.8|446.84|442.74|3
1634536000000|2021-10-18 05:46:40|446.84|442.74|446.84|442.74|446.84|442.74|446.84|442.74|1
1634536010000|2021-10-18 05:46:50|446.9|442.8|446.9|442.8|446.9|442.8|446.9|442.8|1
1634536020000|2021-10-18 05:47:00|446.83|442.73|446.8|442.7|446.83|442.73|446.8|442.7|2
1634536040000|2021-10-18 05:47:20|446.7|442.6|446.94|442.84|447|442.9|446.7|442.6|15
1634536050000|2021-10-18 05:47:30|447.07|442.97|447|442.9|447.08|442.98|447|442.9|3
1634536060000|2021-10-18 05:47:40|446.9|442.8|446.97|442.87|446.99|442.89|446.9|442.8|6
1634536070000|2021-10-18 05:47:50|446.9|442.8|446.9|442.8|447|442.9|446.9|442.8|15
1634536080000|2021-10-18 05:48:00|446.99|442.89|446.9|442.8|447|442.9|446.9|442.8|6
1634536090000|2021-10-18 05:48:10|446.98|442.88|447|442.9|447.01|442.91|446.9|442.8|8
1634536100000|2021-10-18 05:48:20|446.98|442.88|447|442.9|447|442.9|446.97|442.87|5
1634536110000|2021-10-18 05:48:30|446.98|442.88|446.99|442.89|447|442.9|446.98|442.88|4
1634536120000|2021-10-18 05:48:40|447|442.9|447|442.9|447|442.9|446.99|442.89|3
1634536130000|2021-10-18 05:48:50|446.98|442.88|447|442.9|447.01|442.91|446.98|442.88|8
1634536140000|2021-10-18 05:49:00|446.99|442.89|446.99|442.89|447|442.9|446.98|442.88|5
1634536150000|2021-10-18 05:49:10|447|442.9|446.9|442.8|447|442.9|446.9|442.8|4
1634536160000|2021-10-18 05:49:20|446.95|442.85|447|442.9|447|442.9|446.9|442.8|5
1634536170000|2021-10-18 05:49:30|446.98|442.88|447|442.9|447|442.9|446.98|442.88|2
1634536180000|2021-10-18 05:49:40|446.96|442.86|446.9|442.8|446.98|442.88|446.9|442.8|5
1634536200000|2021-10-18 05:50:00|446.93|442.83|446.9|442.8|446.93|442.83|446.9|442.8|2
1634536210000|2021-10-18 05:50:10|447|442.9|446.76|442.66|447|442.9|446.76|442.66|14
1634536220000|2021-10-18 05:50:20|446.7|442.6|446.8|442.7|446.8|442.7|446.7|442.6|9
1634536230000|2021-10-18 05:50:30|446.81|442.71|447|442.9|447.07|442.97|446.81|442.71|9
1634536240000|2021-10-18 05:50:40|447.02|442.92|447.1|443|447.1|443|447.02|442.92|3
1634536250000|2021-10-18 05:50:50|447.05|442.95|447.1|443|447.13|443.03|447|442.9|8
1634536260000|2021-10-18 05:51:00|447.13|443.03|447.3|443.2|447.3|443.2|447.06|442.96|9
1634536270000|2021-10-18 05:51:10|447.25|443.15|447.33|443.23|447.4|443.3|447.25|443.15|7
1634536280000|2021-10-18 05:51:20|447.43|443.33|447.44|443.34|447.44|443.34|447.38|443.28|5
1634536290000|2021-10-18 05:51:30|447.41|443.31|447.4|443.3|447.44|443.34|447.38|443.28|6
1634536300000|2021-10-18 05:51:40|447.42|443.32|447.41|443.31|447.42|443.32|447.37|443.27|5
1634536310000|2021-10-18 05:51:50|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634536340000|2021-10-18 05:52:20|447.42|443.32|447.5|443.4|447.5|443.4|447.42|443.32|2
1634536350000|2021-10-18 05:52:30|447.49|443.39|447.4|443.3|447.5|443.4|447.4|443.3|6
1634536360000|2021-10-18 05:52:40|447.48|443.38|447.4|443.3|447.48|443.38|447.4|443.3|2
1634536370000|2021-10-18 05:52:50|447.5|443.4|447.49|443.39|447.5|443.4|447.49|443.39|2
1634536380000|2021-10-18 05:53:00|447.5|443.4|447.5|443.4|447.5|443.4|447.48|443.38|4
1634536390000|2021-10-18 05:53:10|447.4|443.3|447.42|443.32|447.47|443.37|447.4|443.3|18
1634536400000|2021-10-18 05:53:20|447.4|443.3|447.43|443.33|447.43|443.33|447.4|443.3|25
1634536410000|2021-10-18 05:53:30|447.41|443.31|447.43|443.33|447.43|443.33|447.41|443.31|28
1634536420000|2021-10-18 05:53:40|447.41|443.31|447.4|443.3|447.43|443.33|447.4|443.3|18
1634536430000|2021-10-18 05:53:50|447.43|443.33|447.5|443.4|447.5|443.4|447.4|443.3|5
1634536440000|2021-10-18 05:54:00|447.44|443.34|447.5|443.4|447.5|443.4|447.4|443.3|3
1634536450000|2021-10-18 05:54:10|447.43|443.33|447.51|443.41|447.51|443.41|447.42|443.32|9
1634536460000|2021-10-18 05:54:20|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634536480000|2021-10-18 05:54:40|447.55|443.45|447.55|443.45|447.55|443.45|447.55|443.45|1
1634536490000|2021-10-18 05:54:50|447.52|443.42|447.55|443.45|447.55|443.45|447.52|443.42|2
1634536500000|2021-10-18 05:55:00|447.54|443.44|447.5|443.4|447.56|443.46|447.5|443.4|5
1634536510000|2021-10-18 05:55:10|447.53|443.43|447.5|443.4|447.6|443.5|447.5|443.4|15
1634536520000|2021-10-18 05:55:20|447.48|443.38|447.47|443.37|447.5|443.4|447.46|443.36|16
1634536530000|2021-10-18 05:55:30|447.48|443.38|447.38|443.28|447.48|443.38|447.35|443.25|16
1634536540000|2021-10-18 05:55:40|447.35|443.25|447.4|443.3|447.4|443.3|447.35|443.25|7
1634536550000|2021-10-18 05:55:50|447.38|443.28|447.4|443.3|447.4|443.3|447.37|443.27|7
1634536560000|2021-10-18 05:56:00|447.44|443.34|447.5|443.4|447.5|443.4|447.44|443.34|2
1634536570000|2021-10-18 05:56:10|447.49|443.39|447.5|443.4|447.5|443.4|447.49|443.39|2
1634536580000|2021-10-18 05:56:20|447.51|443.41|447.5|443.4|447.51|443.41|447.49|443.39|4
1634536590000|2021-10-18 05:56:30|447.49|443.39|447.6|443.5|447.62|443.52|447.49|443.39|6
1634536600000|2021-10-18 05:56:40|447.62|443.52|447.7|443.6|447.7|443.6|447.62|443.52|3
1634536610000|2021-10-18 05:56:50|447.68|443.58|447.69|443.59|447.7|443.6|447.68|443.58|3
1634536620000|2021-10-18 05:57:00|447.7|443.6|447.8|443.7|447.8|443.7|447.69|443.59|7
1634536630000|2021-10-18 05:57:10|447.78|443.68|447.76|443.66|447.8|443.7|447.76|443.66|5
1634536640000|2021-10-18 05:57:20|447.78|443.68|447.88|443.78|447.9|443.8|447.76|443.66|9
1634536650000|2021-10-18 05:57:30|447.9|443.8|447.89|443.79|447.92|443.82|447.89|443.79|5
1634536660000|2021-10-18 05:57:40|447.88|443.78|447.91|443.81|447.91|443.81|447.88|443.78|7
1634536670000|2021-10-18 05:57:50|447.9|443.8|447.94|443.84|447.96|443.86|447.88|443.78|9
1634536680000|2021-10-18 05:58:00|447.9|443.8|447.94|443.84|447.94|443.84|447.9|443.8|4
1634536690000|2021-10-18 05:58:10|447.97|443.87|447.93|443.83|447.99|443.89|447.93|443.83|6
1634536700000|2021-10-18 05:58:20|447.91|443.81|447.9|443.8|447.93|443.83|447.9|443.8|3
1634536710000|2021-10-18 05:58:30|447.89|443.79|447.9|443.8|447.9|443.8|447.89|443.79|2
1634536730000|2021-10-18 05:58:50|447.92|443.82|447.91|443.81|447.92|443.82|447.9|443.8|4
1634536740000|2021-10-18 05:59:00|447.92|443.82|447.9|443.8|447.95|443.85|447.9|443.8|6
1634536750000|2021-10-18 05:59:10|447.92|443.82|448.1|444|448.11|444.01|447.9|443.8|14
1634536760000|2021-10-18 05:59:20|448.07|443.97|448.1|444|448.15|444.05|448.07|443.97|7
1634536770000|2021-10-18 05:59:30|448.07|443.97|447.97|443.87|448.1|444|447.97|443.87|14
1634536780000|2021-10-18 05:59:40|448.02|443.92|448.1|444|448.1|444|447.98|443.88|9
1634536790000|2021-10-18 05:59:50|448.11|444.01|447.93|443.83|448.11|444.01|447.93|443.83|3
1634536800000|2021-10-18 06:00:00|447.9|443.8|448|443.9|448.01|443.91|447.9|443.8|6
1634536810000|2021-10-18 06:00:10|447.99|443.89|447.97|443.87|448|443.9|447.97|443.87|4
1634536820000|2021-10-18 06:00:20|447.95|443.85|447.9|443.8|447.95|443.85|447.9|443.8|10
1634536830000|2021-10-18 06:00:30|447.93|443.83|448.05|443.95|448.05|443.95|447.93|443.83|3
1634536840000|2021-10-18 06:00:40|448|443.9|448|443.9|448.1|444|448|443.9|4
1634536850000|2021-10-18 06:00:50|448.06|443.96|448|443.9|448.06|443.96|448|443.9|3
1634536870000|2021-10-18 06:01:10|448.04|443.94|448.1|444|448.1|444|448|443.9|3
1634536880000|2021-10-18 06:01:20|448.12|444.02|448.1|444|448.12|444.02|448.1|444|3
1634536900000|2021-10-18 06:01:40|448|443.9|448|443.9|448|443.9|448|443.9|1
1634536910000|2021-10-18 06:01:50|448.1|444|448.1|444|448.1|444|448.09|443.99|3
1634536920000|2021-10-18 06:02:00|448|443.9|448.11|444.01|448.11|444.01|448|443.9|2
1634536930000|2021-10-18 06:02:10|448|443.9|448.1|444|448.14|444.04|448|443.9|5
1634536940000|2021-10-18 06:02:20|448.15|444.05|448.2|444.1|448.23|444.13|448.1|444|6
1634536950000|2021-10-18 06:02:30|448.18|444.08|448.19|444.09|448.26|444.16|448.17|444.07|11
1634536960000|2021-10-18 06:02:40|448.25|444.15|448.3|444.2|448.3|444.2|448.2|444.1|6
1634536970000|2021-10-18 06:02:50|448.2|444.1|448.31|444.21|448.31|444.21|448.2|444.1|3
1634536980000|2021-10-18 06:03:00|448.3|444.2|448.4|444.3|448.4|444.3|448.3|444.2|3
1634536990000|2021-10-18 06:03:10|448.43|444.33|448.5|444.4|448.5|444.4|448.43|444.33|3
1634537000000|2021-10-18 06:03:20|448.58|444.48|448.4|444.3|448.59|444.49|448.4|444.3|4
1634537010000|2021-10-18 06:03:30|448.5|444.4|449.1|445|449.35|445.25|448.45|444.35|24
1634537020000|2021-10-18 06:03:40|449.13|445.03|448.85|444.75|449.22|445.12|448.85|444.75|15
1634537030000|2021-10-18 06:03:50|448.89|444.79|448.88|444.78|448.9|444.8|448.86|444.76|7
1634537040000|2021-10-18 06:04:00|448.87|444.77|448.8|444.7|448.9|444.8|448.79|444.69|7
1634537070000|2021-10-18 06:04:30|448.78|444.68|448.8|444.7|448.8|444.7|448.78|444.68|2
1634537090000|2021-10-18 06:04:50|448.79|444.69|448.67|444.57|448.79|444.69|448.67|444.57|2
1634537100000|2021-10-18 06:05:00|448.7|444.6|448.6|444.5|448.7|444.6|448.5|444.4|9
1634537120000|2021-10-18 06:05:20|448.61|444.51|448.7|444.6|448.77|444.67|448.61|444.51|7
1634537130000|2021-10-18 06:05:30|448.76|444.66|448.77|444.67|448.8|444.7|448.7|444.6|5
1634537140000|2021-10-18 06:05:40|448.8|444.7|448.8|444.7|448.83|444.73|448.8|444.7|5
1634537150000|2021-10-18 06:05:50|448.81|444.71|448.8|444.7|448.84|444.74|448.8|444.7|5
1634537160000|2021-10-18 06:06:00|448.82|444.72|449.16|445.06|449.2|445.1|448.8|444.7|17
1634537170000|2021-10-18 06:06:10|449.19|445.09|449.67|445.57|449.7|445.6|449.16|445.06|19
1634537180000|2021-10-18 06:06:20|449.64|445.54|449.67|445.57|449.67|445.57|449.59|445.49|18
1634537190000|2021-10-18 06:06:30|449.65|445.55|449.65|445.55|449.7|445.6|449.55|445.45|11
1634537200000|2021-10-18 06:06:40|449.62|445.52|449.67|445.57|449.7|445.6|449.6|445.5|6
1634537210000|2021-10-18 06:06:50|449.7|445.6|449.68|445.58|449.7|445.6|449.62|445.52|8
1634537220000|2021-10-18 06:07:00|449.65|445.55|449.68|445.58|449.71|445.61|449.65|445.55|4
1634537230000|2021-10-18 06:07:10|449.67|445.57|449.47|445.37|449.8|445.7|449.47|445.37|13
1634537240000|2021-10-18 06:07:20|449.45|445.35|449.51|445.41|449.51|445.41|449.45|445.35|10
1634537250000|2021-10-18 06:07:30|449.59|445.49|449.61|445.51|449.61|445.51|449.59|445.49|5
1634537260000|2021-10-18 06:07:40|449.6|445.5|449.32|445.22|449.6|445.5|449.3|445.2|11
1634537270000|2021-10-18 06:07:50|449.3|445.2|449.32|445.22|449.32|445.22|449.3|445.2|2
1634537280000|2021-10-18 06:08:00|449.35|445.25|449.3|445.2|449.35|445.25|449.3|445.2|2
1634537290000|2021-10-18 06:08:10|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634537300000|2021-10-18 06:08:20|449.49|445.39|449.5|445.4|449.5|445.4|449.48|445.38|4
1634537310000|2021-10-18 06:08:30|449.45|445.35|449.5|445.4|449.5|445.4|449.45|445.35|5
1634537320000|2021-10-18 06:08:40|449.48|445.38|449.5|445.4|449.5|445.4|449.48|445.38|4
1634537330000|2021-10-18 06:08:50|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634537340000|2021-10-18 06:09:00|449.48|445.38|449.4|445.3|449.48|445.38|449.4|445.3|5
1634537350000|2021-10-18 06:09:10|449.44|445.34|449.44|445.34|449.44|445.34|449.44|445.34|1
1634537360000|2021-10-18 06:09:20|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634537370000|2021-10-18 06:09:30|449.3|445.2|449.4|445.3|449.46|445.36|449.25|445.15|10
1634537380000|2021-10-18 06:09:40|449.41|445.31|449.43|445.33|449.45|445.35|449.4|445.3|11
1634537390000|2021-10-18 06:09:50|449.47|445.37|449.44|445.34|449.47|445.37|449.3|445.2|7
1634537400000|2021-10-18 06:10:00|449.3|445.2|449.4|445.3|449.4|445.3|449.3|445.2|7
1634537410000|2021-10-18 06:10:10|449.43|445.33|449.3|445.2|449.43|445.33|449.3|445.2|5
1634537420000|2021-10-18 06:10:20|449.37|445.27|449.3|445.2|449.37|445.27|449.3|445.2|2
1634537430000|2021-10-18 06:10:30|449.25|445.15|449.25|445.15|449.26|445.16|449.2|445.1|4
1634537440000|2021-10-18 06:10:40|449.26|445.16|449.2|445.1|449.33|445.23|449.2|445.1|7
1634537450000|2021-10-18 06:10:50|449.15|445.05|449.1|445|449.15|445.05|449.1|445|4
1634537460000|2021-10-18 06:11:00|449.18|445.08|449.1|445|449.21|445.11|449.1|445|3
1634537470000|2021-10-18 06:11:10|449.16|445.06|449.2|445.1|449.22|445.12|449.14|445.04|10
1634537480000|2021-10-18 06:11:20|449.22|445.12|449.29|445.19|449.29|445.19|449.2|445.1|11
1634537490000|2021-10-18 06:11:30|449.2|445.1|449.2|445.1|449.3|445.2|449.2|445.1|3
1634537500000|2021-10-18 06:11:40|449.17|445.07|449.23|445.13|449.23|445.13|449.1|445|6
1634537510000|2021-10-18 06:11:50|449.26|445.16|449.18|445.08|449.26|445.16|449.13|445.03|7
1634537520000|2021-10-18 06:12:00|449.13|445.03|449.19|445.09|449.19|445.09|449.13|445.03|2
1634537540000|2021-10-18 06:12:20|449.1|445|449.1|445|449.1|445|449.1|445|1
1634537550000|2021-10-18 06:12:30|449.3|445.2|449.2|445.1|449.3|445.2|449.2|445.1|2
1634537560000|2021-10-18 06:12:40|449.15|445.05|449.15|445.05|449.15|445.05|449.15|445.05|1
1634537580000|2021-10-18 06:13:00|449.26|445.16|449.26|445.16|449.26|445.16|449.26|445.16|1
1634537600000|2021-10-18 06:13:20|449.2|445.1|449.3|445.2|449.4|445.3|449.2|445.1|8
1634537610000|2021-10-18 06:13:30|449.35|445.25|449.4|445.3|449.46|445.36|449.35|445.25|4
1634537620000|2021-10-18 06:13:40|449.44|445.34|449.4|445.3|449.56|445.46|449.4|445.3|6
1634537630000|2021-10-18 06:13:50|449.46|445.36|449.5|445.4|449.63|445.53|449.4|445.3|9
1634537640000|2021-10-18 06:14:00|449.55|445.45|449.7|445.6|449.71|445.61|449.5|445.4|6
1634537650000|2021-10-18 06:14:10|449.6|445.5|449.6|445.5|449.77|445.67|449.6|445.5|11
1634537660000|2021-10-18 06:14:20|449.65|445.55|449.59|445.49|449.65|445.55|449.59|445.49|3
1634537670000|2021-10-18 06:14:30|449.6|445.5|449.8|445.7|449.8|445.7|449.59|445.49|10
1634537680000|2021-10-18 06:14:40|449.85|445.75|449.6|445.5|449.85|445.75|449.6|445.5|7
1634537690000|2021-10-18 06:14:50|449.66|445.56|449.7|445.6|449.72|445.62|449.6|445.5|15
1634537700000|2021-10-18 06:15:00|449.75|445.65|449.7|445.6|449.8|445.7|449.5|445.4|13
1634537710000|2021-10-18 06:15:10|449.72|445.62|449.7|445.6|449.72|445.62|449.7|445.6|2
1634537720000|2021-10-18 06:15:20|449.73|445.63|449.8|445.7|449.8|445.7|449.7|445.6|3
1634537730000|2021-10-18 06:15:30|449.81|445.71|449.8|445.7|449.83|445.73|449.8|445.7|4
1634537740000|2021-10-18 06:15:40|449.82|445.72|449.65|445.55|449.88|445.78|449.65|445.55|14
1634537750000|2021-10-18 06:15:50|449.72|445.62|449.6|445.5|449.72|445.62|449.6|445.5|6
1634537760000|2021-10-18 06:16:00|449.65|445.55|449.5|445.4|449.65|445.55|449.5|445.4|9
1634537770000|2021-10-18 06:16:10|449.45|445.35|449.35|445.25|449.5|445.4|449.3|445.2|11
1634537780000|2021-10-18 06:16:20|449.41|445.31|449.4|445.3|449.41|445.31|449.3|445.2|7
1634537790000|2021-10-18 06:16:30|449.3|445.2|449.32|445.22|449.32|445.22|449.28|445.18|4
1634537800000|2021-10-18 06:16:40|449.3|445.2|449.31|445.21|449.33|445.23|449.2|445.1|5
1634537810000|2021-10-18 06:16:50|449.25|445.15|449.3|445.2|449.3|445.2|449.2|445.1|6
1634537820000|2021-10-18 06:17:00|449.34|445.24|449.3|445.2|449.34|445.24|449.3|445.2|4
1634537830000|2021-10-18 06:17:10|449.28|445.18|449.29|445.19|449.3|445.2|449.26|445.16|5
1634537840000|2021-10-18 06:17:20|449.23|445.13|449.1|445|449.23|445.13|449.08|444.98|18
1634537850000|2021-10-18 06:17:30|449.08|444.98|449.14|445.04|449.15|445.05|449.08|444.98|13
1634537860000|2021-10-18 06:17:40|449.19|445.09|449.2|445.1|449.28|445.18|449.17|445.07|16
1634537870000|2021-10-18 06:17:50|449.19|445.09|449.1|445|449.2|445.1|449.1|445|11
1634537880000|2021-10-18 06:18:00|449.15|445.05|449.1|445|449.15|445.05|449.1|445|3
1634537890000|2021-10-18 06:18:10|449.16|445.06|449.1|445|449.16|445.06|449.1|445|3
1634537900000|2021-10-18 06:18:20|449.15|445.05|449|444.9|449.15|445.05|449|444.9|2
1634537910000|2021-10-18 06:18:30|449.05|444.95|449|444.9|449.05|444.95|449|444.9|2
1634537920000|2021-10-18 06:18:40|449.1|445|449.04|444.94|449.1|445|449|444.9|6
1634537930000|2021-10-18 06:18:50|449|444.9|449.1|445|449.1|445|449|444.9|5
1634537940000|2021-10-18 06:19:00|449.14|445.04|449.1|445|449.14|445.04|449.1|445|2
1634537950000|2021-10-18 06:19:10|449.05|444.95|449.08|444.98|449.08|444.98|448.9|444.8|7
1634537960000|2021-10-18 06:19:20|448.9|444.8|448.85|444.75|448.93|444.83|448.8|444.7|12
1634537970000|2021-10-18 06:19:30|448.84|444.74|448.9|444.8|448.9|444.8|448.8|444.7|3
1634537980000|2021-10-18 06:19:40|448.88|444.78|448.8|444.7|448.88|444.78|448.8|444.7|2
1634537990000|2021-10-18 06:19:50|448.9|444.8|448.9|444.8|448.9|444.8|448.9|444.8|1
1634538000000|2021-10-18 06:20:00|448.85|444.75|448.85|444.75|448.85|444.75|448.85|444.75|1
1634538010000|2021-10-18 06:20:10|448.87|444.77|448.91|444.81|448.91|444.81|448.8|444.7|12
1634538030000|2021-10-18 06:20:30|448.9|444.8|449|444.9|449.1|445|448.9|444.8|10
1634538040000|2021-10-18 06:20:40|448.99|444.89|449.12|445.02|449.12|445.02|448.99|444.89|3
1634538050000|2021-10-18 06:20:50|449.06|444.96|449|444.9|449.06|444.96|448.96|444.86|9
1634538060000|2021-10-18 06:21:00|448.97|444.87|449|444.9|449|444.9|448.94|444.84|6
1634538070000|2021-10-18 06:21:10|448.98|444.88|449|444.9|449|444.9|448.98|444.88|2
1634538080000|2021-10-18 06:21:20|448.95|444.85|449|444.9|449|444.9|448.95|444.85|3
1634538090000|2021-10-18 06:21:30|449.04|444.94|448.9|444.8|449.04|444.94|448.9|444.8|6
1634538100000|2021-10-18 06:21:40|448.92|444.82|448.93|444.83|448.93|444.83|448.92|444.82|2
1634538110000|2021-10-18 06:21:50|448.94|444.84|448.8|444.7|448.94|444.84|448.8|444.7|2
1634538120000|2021-10-18 06:22:00|448.9|444.8|448.56|444.46|448.93|444.83|448.56|444.46|11
1634538130000|2021-10-18 06:22:10|448.55|444.45|448.58|444.48|448.6|444.5|448.5|444.4|8
1634538140000|2021-10-18 06:22:20|448.6|444.5|448.3|444.2|448.6|444.5|448.3|444.2|10
1634538160000|2021-10-18 06:22:40|448.35|444.25|448.6|444.5|448.61|444.51|448.35|444.25|14
1634538170000|2021-10-18 06:22:50|448.62|444.52|448.5|444.4|448.62|444.52|448.5|444.4|4
1634538180000|2021-10-18 06:23:00|448.61|444.51|448.5|444.4|448.61|444.51|448.5|444.4|2
1634538190000|2021-10-18 06:23:10|448.6|444.5|448.5|444.4|448.62|444.52|448.5|444.4|4
1634538200000|2021-10-18 06:23:20|448.56|444.46|448.56|444.46|448.56|444.46|448.5|444.4|10
1634538210000|2021-10-18 06:23:30|448.57|444.47|448.59|444.49|448.6|444.5|448.5|444.4|5
1634538220000|2021-10-18 06:23:40|448.6|444.5|448.6|444.5|448.6|444.5|448.58|444.48|3
1634538230000|2021-10-18 06:23:50|448.54|444.44|448.54|444.44|448.54|444.44|448.54|444.44|1
1634538240000|2021-10-18 06:24:00|448.56|444.46|448.6|444.5|448.6|444.5|448.56|444.46|3
1634538260000|2021-10-18 06:24:20|448.53|444.43|448.49|444.39|448.53|444.43|448.4|444.3|15
1634538270000|2021-10-18 06:24:30|448.5|444.4|448.5|444.4|448.52|444.42|448.49|444.39|15
1634538280000|2021-10-18 06:24:40|448.47|444.37|448.43|444.33|448.48|444.38|448.43|444.33|6
1634538290000|2021-10-18 06:24:50|448.42|444.32|448.47|444.37|448.47|444.37|448.4|444.3|5
1634538300000|2021-10-18 06:25:00|448.49|444.39|448.46|444.36|448.49|444.39|448.43|444.33|6
1634538310000|2021-10-18 06:25:10|448.47|444.37|448.36|444.26|448.47|444.37|448.36|444.26|11
1634538320000|2021-10-18 06:25:20|448.35|444.25|448.36|444.26|448.36|444.26|448.35|444.25|2
1634538340000|2021-10-18 06:25:40|448.31|444.21|448.3|444.2|448.31|444.21|448.3|444.2|2
1634538350000|2021-10-18 06:25:50|448.29|444.19|448.29|444.19|448.3|444.2|448.2|444.1|5
1634538360000|2021-10-18 06:26:00|448.25|444.15|448.3|444.2|448.3|444.2|448.2|444.1|6
1634538370000|2021-10-18 06:26:10|448.29|444.19|448.29|444.19|448.29|444.19|448.29|444.19|1
1634538380000|2021-10-18 06:26:20|448.28|444.18|448.2|444.1|448.3|444.2|448.1|444|20
1634538390000|2021-10-18 06:26:30|448.22|444.12|448.2|444.1|448.22|444.12|448.2|444.1|2
1634538400000|2021-10-18 06:26:40|448.18|444.08|448.1|444|448.19|444.09|448.1|444|6
1634538420000|2021-10-18 06:27:00|448.11|444.01|448.1|444|448.11|444.01|448.1|444|2
1634538440000|2021-10-18 06:27:20|448.15|444.05|448.2|444.1|448.2|444.1|448.15|444.05|2
1634538450000|2021-10-18 06:27:30|448.21|444.11|448.1|444|448.22|444.12|448.1|444|8
1634538460000|2021-10-18 06:27:40|448.12|444.02|448.1|444|448.2|444.1|448.1|444|13
1634538470000|2021-10-18 06:27:50|448.15|444.05|448.1|444|448.15|444.05|448.1|444|2
1634538480000|2021-10-18 06:28:00|448.15|444.05|448.2|444.1|448.24|444.14|448.1|444|8
1634538490000|2021-10-18 06:28:10|448.22|444.12|448.2|444.1|448.22|444.12|448.2|444.1|2
1634538500000|2021-10-18 06:28:20|448.21|444.11|448.23|444.13|448.23|444.13|448.21|444.11|2
1634538510000|2021-10-18 06:28:30|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634538520000|2021-10-18 06:28:40|448.22|444.12|448.1|444|448.22|444.12|448.1|444|2
1634538530000|2021-10-18 06:28:50|448.2|444.1|448.1|444|448.2|444.1|448.1|444|2
1634538540000|2021-10-18 06:29:00|448.12|444.02|448.3|444.2|448.3|444.2|448.12|444.02|13
1634538550000|2021-10-18 06:29:10|448.34|444.24|448.3|444.2|448.34|444.24|448.3|444.2|2
1634538560000|2021-10-18 06:29:20|448.32|444.22|448.16|444.06|448.32|444.22|448.16|444.06|17
1634538570000|2021-10-18 06:29:30|448.1|444|448.1|444|448.13|444.03|448|443.9|10
1634538580000|2021-10-18 06:29:40|448.16|444.06|448.1|444|448.16|444.06|448.1|444|2
1634538590000|2021-10-18 06:29:50|448.14|444.04|448.2|444.1|448.3|444.2|448.14|444.04|9
1634538600000|2021-10-18 06:30:00|448.18|444.08|448.2|444.1|448.25|444.15|448.1|444|12
1634538610000|2021-10-18 06:30:10|448.1|444|448.1|444|448.19|444.09|448|443.9|11
1634538620000|2021-10-18 06:30:20|448.05|443.95|448|443.9|448.1|444|447.87|443.77|15
1634538630000|2021-10-18 06:30:30|447.9|443.8|447.8|443.7|447.97|443.87|447.8|443.7|9
1634538640000|2021-10-18 06:30:40|447.9|443.8|448|443.9|448|443.9|447.9|443.8|6
1634538650000|2021-10-18 06:30:50|448.02|443.92|448|443.9|448.02|443.92|448|443.9|2
1634538660000|2021-10-18 06:31:00|447.9|443.8|447.87|443.77|448|443.9|447.83|443.73|6
1634538670000|2021-10-18 06:31:10|447.86|443.76|447.79|443.69|447.87|443.77|447.75|443.65|16
1634538680000|2021-10-18 06:31:20|447.83|443.73|447.69|443.59|447.83|443.73|447.67|443.57|10
1634538690000|2021-10-18 06:31:30|447.73|443.63|447.69|443.59|447.75|443.65|447.69|443.59|6
1634538700000|2021-10-18 06:31:40|447.72|443.62|447.71|443.61|447.75|443.65|447.69|443.59|10
1634538710000|2021-10-18 06:31:50|447.69|443.59|447.68|443.58|447.69|443.59|447.67|443.57|3
1634538720000|2021-10-18 06:32:00|447.7|443.6|447.67|443.57|447.7|443.6|447.67|443.57|2
1634538730000|2021-10-18 06:32:10|447.7|443.6|447.7|443.6|447.7|443.6|447.6|443.5|5
1634538740000|2021-10-18 06:32:20|447.67|443.57|447.67|443.57|447.7|443.6|447.65|443.55|12
1634538750000|2021-10-18 06:32:30|447.69|443.59|447.9|443.8|447.9|443.8|447.69|443.59|7
1634538760000|2021-10-18 06:32:40|447.86|443.76|447.8|443.7|447.9|443.8|447.76|443.66|7
1634538770000|2021-10-18 06:32:50|447.78|443.68|447.78|443.68|447.86|443.76|447.75|443.65|7
1634538780000|2021-10-18 06:33:00|447.77|443.67|447.6|443.5|447.77|443.67|447.6|443.5|16
1634538790000|2021-10-18 06:33:10|447.56|443.46|447.6|443.5|447.64|443.54|447.56|443.46|10
1634538800000|2021-10-18 06:33:20|447.55|443.45|447.54|443.44|447.6|443.5|447.5|443.4|6
1634538810000|2021-10-18 06:33:30|447.5|443.4|447.6|443.5|447.6|443.5|447.5|443.4|2
1634538820000|2021-10-18 06:33:40|447.5|443.4|447.53|443.43|447.6|443.5|447.5|443.4|5
1634538830000|2021-10-18 06:33:50|447.47|443.37|447.59|443.49|447.6|443.5|447.47|443.37|5
1634538840000|2021-10-18 06:34:00|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1634538850000|2021-10-18 06:34:10|447.59|443.49|447.6|443.5|447.6|443.5|447.59|443.49|2
1634538860000|2021-10-18 06:34:20|447.58|443.48|447.6|443.5|447.6|443.5|447.57|443.47|3
1634538870000|2021-10-18 06:34:30|447.62|443.52|447.6|443.5|447.62|443.52|447.6|443.5|2
1634538880000|2021-10-18 06:34:40|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1634538890000|2021-10-18 06:34:50|447.66|443.56|447.6|443.5|447.66|443.56|447.6|443.5|2
1634538900000|2021-10-18 06:35:00|447.58|443.48|447.7|443.6|447.7|443.6|447.58|443.48|3
1634538910000|2021-10-18 06:35:10|447.63|443.53|447.7|443.6|447.7|443.6|447.63|443.53|5
1634538920000|2021-10-18 06:35:20|447.8|443.7|447.83|443.73|447.83|443.73|447.8|443.7|5
1634538930000|2021-10-18 06:35:30|447.8|443.7|447.8|443.7|447.81|443.71|447.8|443.7|3
1634538940000|2021-10-18 06:35:40|447.75|443.65|447.75|443.65|447.75|443.65|447.7|443.6|4
1634538950000|2021-10-18 06:35:50|447.7|443.6|447.7|443.6|447.8|443.7|447.7|443.6|5
1634538960000|2021-10-18 06:36:00|447.76|443.66|447.8|443.7|447.82|443.72|447.7|443.6|7
1634538970000|2021-10-18 06:36:10|447.83|443.73|447.9|443.8|447.9|443.8|447.8|443.7|4
1634538980000|2021-10-18 06:36:20|447.88|443.78|448|443.9|448|443.9|447.88|443.78|7
1634538990000|2021-10-18 06:36:30|448.05|443.95|448.07|443.97|448.1|444|448.04|443.94|5
1634539000000|2021-10-18 06:36:40|448.05|443.95|448.18|444.08|448.2|444.1|448.05|443.95|3
1634539010000|2021-10-18 06:36:50|448.2|444.1|448.22|444.12|448.3|444.2|448.2|444.1|4
1634539020000|2021-10-18 06:37:00|448.2|444.1|448.3|444.2|448.3|444.2|448.19|444.09|4
1634539030000|2021-10-18 06:37:10|448.35|444.25|448.5|444.4|448.5|444.4|448.35|444.25|4
1634539040000|2021-10-18 06:37:20|448.53|444.43|448.5|444.4|448.61|444.51|448.5|444.4|5
1634539050000|2021-10-18 06:37:30|448.53|444.43|448.35|444.25|448.53|444.43|448.35|444.25|4
1634539060000|2021-10-18 06:37:40|448.25|444.15|448.1|444|448.25|444.15|448.1|444|8
1634539070000|2021-10-18 06:37:50|448.03|443.93|448.2|444.1|448.2|444.1|448.03|443.93|6
1634539080000|2021-10-18 06:38:00|448.16|444.06|448.2|444.1|448.2|444.1|448.16|444.06|8
1634539090000|2021-10-18 06:38:10|448.19|444.09|448.2|444.1|448.3|444.2|448.1|444|5
1634539100000|2021-10-18 06:38:20|448.3|444.2|448.3|444.2|448.3|444.2|448.24|444.14|5
1634539110000|2021-10-18 06:38:30|448.35|444.25|448.37|444.27|448.37|444.27|448.35|444.25|2
1634539120000|2021-10-18 06:38:40|448.35|444.25|448.38|444.28|448.4|444.3|448.35|444.25|5
1634539130000|2021-10-18 06:38:50|448.35|444.25|448.46|444.36|448.48|444.38|448.35|444.25|9
1634539140000|2021-10-18 06:39:00|448.5|444.4|448.44|444.34|448.5|444.4|448.4|444.3|6
1634539150000|2021-10-18 06:39:10|448.5|444.4|448.56|444.46|448.56|444.46|448.5|444.4|3
1634539160000|2021-10-18 06:39:20|448.54|444.44|448.6|444.5|448.6|444.5|448.54|444.44|3
1634539170000|2021-10-18 06:39:30|448.62|444.52|448.6|444.5|448.62|444.52|448.6|444.5|2
1634539180000|2021-10-18 06:39:40|448.63|444.53|448.64|444.54|448.65|444.55|448.61|444.51|6
1634539190000|2021-10-18 06:39:50|448.7|444.6|448.75|444.65|448.75|444.65|448.7|444.6|3
1634539200000|2021-10-18 06:40:00|448.77|444.67|448.78|444.68|448.78|444.68|448.77|444.67|2
1634539210000|2021-10-18 06:40:10|448.8|444.7|448.84|444.74|448.84|444.74|448.8|444.7|4
1634539220000|2021-10-18 06:40:20|448.8|444.7|449.2|445.1|449.2|445.1|448.75|444.65|8
1634539230000|2021-10-18 06:40:30|449.17|445.07|449.38|445.28|449.38|445.28|449.15|445.05|9
1634539240000|2021-10-18 06:40:40|449.2|445.1|449.31|445.21|449.38|445.28|449.2|445.1|8
1634539250000|2021-10-18 06:40:50|449.2|445.1|449.3|445.2|449.33|445.23|449.2|445.1|5
1634539260000|2021-10-18 06:41:00|449.35|445.25|449.3|445.2|449.4|445.3|449.3|445.2|3
1634539270000|2021-10-18 06:41:10|449.37|445.27|449.3|445.2|449.37|445.27|449.3|445.2|2
1634539280000|2021-10-18 06:41:20|449.31|445.21|449.3|445.2|449.34|445.24|449.3|445.2|4
1634539290000|2021-10-18 06:41:30|449.38|445.28|449.32|445.22|449.38|445.28|449.3|445.2|5
1634539300000|2021-10-18 06:41:40|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634539310000|2021-10-18 06:41:50|449.32|445.22|449.39|445.29|449.39|445.29|449.3|445.2|3
1634539320000|2021-10-18 06:42:00|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634539340000|2021-10-18 06:42:20|449.41|445.31|449.4|445.3|449.41|445.31|449.3|445.2|5
1634539350000|2021-10-18 06:42:30|449.34|445.24|449.32|445.22|449.4|445.3|449.32|445.22|7
1634539360000|2021-10-18 06:42:40|449.33|445.23|449.35|445.25|449.38|445.28|449.3|445.2|5
1634539390000|2021-10-18 06:43:10|449.32|445.22|449.3|445.2|449.33|445.23|449.3|445.2|3
1634539400000|2021-10-18 06:43:20|449.1|445|449.1|445|449.29|445.19|449|444.9|13
1634539410000|2021-10-18 06:43:30|449.14|445.04|449.1|445|449.14|445.04|449.1|445|3
1634539420000|2021-10-18 06:43:40|449.12|445.02|449.3|445.2|449.3|445.2|449.1|445|4
1634539430000|2021-10-18 06:43:50|449.35|445.25|449.3|445.2|449.37|445.27|449.3|445.2|6
1634539440000|2021-10-18 06:44:00|449.31|445.21|449.3|445.2|449.37|445.27|449.3|445.2|10
1634539450000|2021-10-18 06:44:10|449.24|445.14|449.4|445.3|449.4|445.3|449.24|445.14|10
1634539460000|2021-10-18 06:44:20|449.42|445.32|449.4|445.3|449.42|445.32|449.3|445.2|4
1634539470000|2021-10-18 06:44:30|449.3|445.2|449.4|445.3|449.45|445.35|449.3|445.2|6
1634539480000|2021-10-18 06:44:40|449.32|445.22|449.3|445.2|449.37|445.27|449.3|445.2|4
1634539490000|2021-10-18 06:44:50|449.37|445.27|449.34|445.24|449.37|445.27|449.34|445.24|2
1634539500000|2021-10-18 06:45:00|449.3|445.2|449.4|445.3|449.42|445.32|449.3|445.2|3
1634539510000|2021-10-18 06:45:10|449.46|445.36|449.4|445.3|449.46|445.36|449.4|445.3|2
1634539520000|2021-10-18 06:45:20|449.22|445.12|449.3|445.2|449.3|445.2|449.2|445.1|4
1634539530000|2021-10-18 06:45:30|449.35|445.25|449.3|445.2|449.35|445.25|449.3|445.2|2
1634539540000|2021-10-18 06:45:40|449.34|445.24|449.36|445.26|449.36|445.26|449.3|445.2|3
1634539560000|2021-10-18 06:46:00|449.24|445.14|449.24|445.14|449.24|445.14|449.24|445.14|1
1634539570000|2021-10-18 06:46:10|449.3|445.2|449.2|445.1|449.3|445.2|449.2|445.1|5
1634539580000|2021-10-18 06:46:20|449.28|445.18|449.13|445.03|449.28|445.18|449.13|445.03|5
1634539590000|2021-10-18 06:46:30|449.14|445.04|449.1|445|449.22|445.12|449.1|445|6
1634539600000|2021-10-18 06:46:40|449.12|445.02|449.6|445.5|449.6|445.5|449.12|445.02|10
1634539620000|2021-10-18 06:47:00|449.5|445.4|449.5|445.4|449.51|445.41|449.5|445.4|3
1634539630000|2021-10-18 06:47:10|449.39|445.29|449.4|445.3|449.5|445.4|449.39|445.29|3
1634539640000|2021-10-18 06:47:20|449.42|445.32|449.4|445.3|449.43|445.33|449.4|445.3|4
1634539650000|2021-10-18 06:47:30|449.3|445.2|449.3|445.2|449.33|445.23|449.25|445.15|4
1634539660000|2021-10-18 06:47:40|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1634539670000|2021-10-18 06:47:50|449.3|445.2|449.3|445.2|449.3|445.2|449.27|445.17|3
1634539680000|2021-10-18 06:48:00|449.31|445.21|449.3|445.2|449.31|445.21|449.3|445.2|2
1634539690000|2021-10-18 06:48:10|449.34|445.24|449.3|445.2|449.34|445.24|449.3|445.2|2
1634539700000|2021-10-18 06:48:20|449.35|445.25|449.5|445.4|449.5|445.4|449.35|445.25|6
1634539720000|2021-10-18 06:48:40|449.4|445.3|449.2|445.1|449.42|445.32|449.2|445.1|5
1634539730000|2021-10-18 06:48:50|449.38|445.28|449.4|445.3|449.4|445.3|449.2|445.1|5
1634539740000|2021-10-18 06:49:00|449.41|445.31|449.4|445.3|449.41|445.31|449.4|445.3|2
1634539750000|2021-10-18 06:49:10|449.3|445.2|449.23|445.13|449.4|445.3|449.2|445.1|8
1634539760000|2021-10-18 06:49:20|449.2|445.1|449.14|445.04|449.2|445.1|449.14|445.04|4
1634539770000|2021-10-18 06:49:30|449.15|445.05|449.32|445.22|449.32|445.22|449.1|445|18
1634539780000|2021-10-18 06:49:40|449.3|445.2|449.4|445.3|449.44|445.34|449.3|445.2|12
1634539790000|2021-10-18 06:49:50|449.33|445.23|449.4|445.3|449.46|445.36|449.2|445.1|14
1634539800000|2021-10-18 06:50:00|449.29|445.19|449.4|445.3|449.41|445.31|449.29|445.19|9
1634539810000|2021-10-18 06:50:10|449.39|445.29|449.4|445.3|449.4|445.3|449.39|445.29|2
1634539820000|2021-10-18 06:50:20|449.2|445.1|449.39|445.29|449.4|445.3|449.2|445.1|13
1634539830000|2021-10-18 06:50:30|449.35|445.25|449.6|445.5|449.6|445.5|449.35|445.25|13
1634539840000|2021-10-18 06:50:40|449.53|445.43|449.6|445.5|449.6|445.5|449.53|445.43|2
1634539850000|2021-10-18 06:50:50|449.53|445.43|449.6|445.5|449.6|445.5|449.53|445.43|4
1634539860000|2021-10-18 06:51:00|449.54|445.44|449.7|445.6|449.7|445.6|449.54|445.44|9
1634539870000|2021-10-18 06:51:10|449.56|445.46|449.6|445.5|449.62|445.52|449.4|445.3|5
1634539900000|2021-10-18 06:51:40|449.59|445.49|449.59|445.49|449.6|445.5|449.59|445.49|3
1634539910000|2021-10-18 06:51:50|449.6|445.5|449.57|445.47|449.6|445.5|449.57|445.47|6
1634539920000|2021-10-18 06:52:00|449.6|445.5|449.56|445.46|449.6|445.5|449.52|445.42|7
1634539930000|2021-10-18 06:52:10|449.6|445.5|449.6|445.5|449.6|445.5|449.57|445.47|3
1634539940000|2021-10-18 06:52:20|449.58|445.48|449.6|445.5|449.6|445.5|449.58|445.48|2
1634539950000|2021-10-18 06:52:30|449.58|445.48|449.55|445.45|449.58|445.48|449.4|445.3|8
1634539960000|2021-10-18 06:52:40|449.57|445.47|449.57|445.47|449.57|445.47|449.55|445.45|6
1634539970000|2021-10-18 06:52:50|449.56|445.46|449.4|445.3|449.57|445.47|449.35|445.25|19
1634539980000|2021-10-18 06:53:00|449.35|445.25|449.5|445.4|449.5|445.4|449.32|445.22|19
1634539990000|2021-10-18 06:53:10|449.4|445.3|449.37|445.27|449.55|445.45|449.37|445.27|7
1634540000000|2021-10-18 06:53:20|449.5|445.4|449.44|445.34|449.53|445.43|449.4|445.3|9
1634540010000|2021-10-18 06:53:30|449.5|445.4|449.47|445.37|449.5|445.4|449.47|445.37|2
1634540020000|2021-10-18 06:53:40|449.5|445.4|449.3|445.2|449.5|445.4|449.3|445.2|7
1634540030000|2021-10-18 06:53:50|449.32|445.22|449.3|445.2|449.32|445.22|449.3|445.2|4
1634540040000|2021-10-18 06:54:00|449.32|445.22|449.3|445.2|449.33|445.23|449.3|445.2|4
1634540050000|2021-10-18 06:54:10|449.31|445.21|449.5|445.4|449.5|445.4|449.31|445.21|12
1634540060000|2021-10-18 06:54:20|449.49|445.39|449.49|445.39|449.5|445.4|449.43|445.33|7
1634540070000|2021-10-18 06:54:30|449.42|445.32|449.5|445.4|449.5|445.4|449.37|445.27|12
1634540080000|2021-10-18 06:54:40|449.45|445.35|449.51|445.41|449.51|445.41|449.45|445.35|5
1634540090000|2021-10-18 06:54:50|449.46|445.36|449.6|445.5|449.6|445.5|449.4|445.3|26
1634540100000|2021-10-18 06:55:00|449.46|445.36|449.5|445.4|449.6|445.5|449.42|445.32|25
1634540110000|2021-10-18 06:55:10|449.45|445.35|449.6|445.5|449.6|445.5|449.4|445.3|24
1634540120000|2021-10-18 06:55:20|449.47|445.37|449.35|445.25|449.6|445.5|449.3|445.2|16
1634540130000|2021-10-18 06:55:30|449.3|445.2|449.33|445.23|449.35|445.25|449.3|445.2|6
1634540140000|2021-10-18 06:55:40|449.3|445.2|449.3|445.2|449.36|445.26|449.3|445.2|4
1634540150000|2021-10-18 06:55:50|449.34|445.24|449.42|445.32|449.42|445.32|449.3|445.2|5
1634540160000|2021-10-18 06:56:00|449.45|445.35|449.44|445.34|449.45|445.35|449.44|445.34|2
1634540170000|2021-10-18 06:56:10|449.41|445.31|449.41|445.31|449.41|445.31|449.41|445.31|1
1634540180000|2021-10-18 06:56:20|449.4|445.3|449.33|445.23|449.4|445.3|449.33|445.23|4
1634540190000|2021-10-18 06:56:30|449.32|445.22|449.33|445.23|449.33|445.23|449.31|445.21|3
1634540200000|2021-10-18 06:56:40|449.34|445.24|449.33|445.23|449.34|445.24|449.33|445.23|2
1634540210000|2021-10-18 06:56:50|449.3|445.2|449.34|445.24|449.34|445.24|449.3|445.2|5
1634540220000|2021-10-18 06:57:00|449.36|445.26|449.28|445.18|449.36|445.26|449.28|445.18|2
1634540230000|2021-10-18 06:57:10|449.24|445.14|449.22|445.12|449.3|445.2|449.22|445.12|3
1634540240000|2021-10-18 06:57:20|449.3|445.2|449.2|445.1|449.3|445.2|449.2|445.1|5
1634540250000|2021-10-18 06:57:30|449.25|445.15|449.26|445.16|449.26|445.16|449.25|445.15|2
1634540260000|2021-10-18 06:57:40|449.3|445.2|449.29|445.19|449.3|445.2|449.24|445.14|6
1634540270000|2021-10-18 06:57:50|449.3|445.2|449.26|445.16|449.3|445.2|449.25|445.15|5
1634540280000|2021-10-18 06:58:00|449.25|445.15|449.3|445.2|449.3|445.2|449.25|445.15|3
1634540290000|2021-10-18 06:58:10|449.27|445.17|449.3|445.2|449.3|445.2|449.27|445.17|2
1634540300000|2021-10-18 06:58:20|449.28|445.18|449.3|445.2|449.3|445.2|449.28|445.18|3
1634540310000|2021-10-18 06:58:30|449.28|445.18|449.3|445.2|449.3|445.2|449.28|445.18|3
1634540330000|2021-10-18 06:58:50|449.26|445.16|449.4|445.3|449.4|445.3|449.26|445.16|9
1634540340000|2021-10-18 06:59:00|449.39|445.29|449.44|445.34|449.44|445.34|449.34|445.24|6
1634540350000|2021-10-18 06:59:10|449.32|445.22|449.5|445.4|449.5|445.4|449.32|445.22|16
1634540360000|2021-10-18 06:59:20|449.3|445.2|449.5|445.4|449.5|445.4|449.3|445.2|8
1634540370000|2021-10-18 06:59:30|449.47|445.37|449.4|445.3|449.47|445.37|449.2|445.1|11
1634540380000|2021-10-18 06:59:40|449.27|445.17|449.33|445.23|449.4|445.3|449.27|445.17|6
1634540390000|2021-10-18 06:59:50|449.3|445.2|449.35|445.25|449.35|445.25|449.26|445.16|5
1634540400000|2021-10-18 07:00:00|449.33|445.23|449.5|445.4|449.5|445.4|449.31|445.21|13
1634540410000|2021-10-18 07:00:10|449.4|445.3|449.5|445.4|449.55|445.45|449.4|445.3|10
1634540420000|2021-10-18 07:00:20|449.45|445.35|449.5|445.4|449.5|445.4|449.34|445.24|12
1634540430000|2021-10-18 07:00:30|449.46|445.36|449.33|445.23|449.6|445.5|449.33|445.23|7
1634540440000|2021-10-18 07:00:40|449.6|445.5|449.5|445.4|449.6|445.5|449.43|445.33|9
1634540450000|2021-10-18 07:00:50|449.47|445.37|449.55|445.45|449.55|445.45|449.4|445.3|10
1634540460000|2021-10-18 07:01:00|449.54|445.44|449.55|445.45|449.55|445.45|449.54|445.44|2
1634540470000|2021-10-18 07:01:10|449.6|445.5|449.54|445.44|449.6|445.5|449.54|445.44|2
1634540480000|2021-10-18 07:01:20|449.53|445.43|449.6|445.5|449.6|445.5|449.53|445.43|2
1634540490000|2021-10-18 07:01:30|449.55|445.45|449.55|445.45|449.6|445.5|449.55|445.45|3
1634540500000|2021-10-18 07:01:40|449.6|445.5|449.72|445.62|449.75|445.65|449.6|445.5|12
1634540510000|2021-10-18 07:01:50|449.75|445.65|449.6|445.5|449.75|445.65|449.4|445.3|12
1634540520000|2021-10-18 07:02:00|449.61|445.51|449.6|445.5|449.61|445.51|449.5|445.4|8
1634540530000|2021-10-18 07:02:10|449.53|445.43|449.6|445.5|449.6|445.5|449.5|445.4|6
1634540540000|2021-10-18 07:02:20|449.5|445.4|449.51|445.41|449.51|445.41|449.39|445.29|8
1634540550000|2021-10-18 07:02:30|449.6|445.5|449.6|445.5|449.6|445.5|449.59|445.49|3
1634540560000|2021-10-18 07:02:40|449.4|445.3|449.6|445.5|449.61|445.51|449.4|445.3|4
1634540570000|2021-10-18 07:02:50|449.49|445.39|449.46|445.36|449.6|445.5|449.46|445.36|6
1634540580000|2021-10-18 07:03:00|449.5|445.4|449.4|445.3|449.5|445.4|449.3|445.2|5
1634540590000|2021-10-18 07:03:10|449.5|445.4|449.5|445.4|449.51|445.41|449.42|445.32|6
1634540610000|2021-10-18 07:03:30|449.45|445.35|449.43|445.33|449.56|445.46|449.41|445.31|5
1634540620000|2021-10-18 07:03:40|449.5|445.4|449.45|445.35|449.5|445.4|449.45|445.35|7
1634540630000|2021-10-18 07:03:50|449.5|445.4|449.43|445.33|449.56|445.46|449.43|445.33|5
1634540640000|2021-10-18 07:04:00|449.5|445.4|449.3|445.2|449.51|445.41|449.3|445.2|8
1634540650000|2021-10-18 07:04:10|449.51|445.41|449.41|445.31|449.51|445.41|449.41|445.31|2
1634540660000|2021-10-18 07:04:20|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634540670000|2021-10-18 07:04:30|449.41|445.31|449.4|445.3|449.46|445.36|449.35|445.25|6
1634540680000|2021-10-18 07:04:40|449.52|445.42|449.52|445.42|449.52|445.42|449.52|445.42|1
1634540690000|2021-10-18 07:04:50|449.5|445.4|449.44|445.34|449.51|445.41|449.44|445.34|4
1634540700000|2021-10-18 07:05:00|449.48|445.38|449.34|445.24|449.48|445.38|449.3|445.2|9
1634540710000|2021-10-18 07:05:10|449.39|445.29|449.34|445.24|449.39|445.29|449.34|445.24|2
1634540720000|2021-10-18 07:05:20|449.32|445.22|449.45|445.35|449.45|445.35|449.2|445.1|9
1634540730000|2021-10-18 07:05:30|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634540740000|2021-10-18 07:05:40|449.32|445.22|449.44|445.34|449.51|445.41|449.32|445.22|13
1634540750000|2021-10-18 07:05:50|449.4|445.3|449.5|445.4|449.6|445.5|449.4|445.3|16
1634540760000|2021-10-18 07:06:00|449.55|445.45|449.55|445.45|449.61|445.51|449.45|445.35|18
1634540770000|2021-10-18 07:06:10|449.57|445.47|449.55|445.45|449.6|445.5|449.55|445.45|6
1634540780000|2021-10-18 07:06:20|449.53|445.43|449.7|445.6|449.71|445.61|449.53|445.43|15
1634540790000|2021-10-18 07:06:30|449.72|445.62|449.75|445.65|449.75|445.65|449.72|445.62|12
1634540800000|2021-10-18 07:06:40|449.72|445.62|449.8|445.7|449.8|445.7|449.72|445.62|13
1634540810000|2021-10-18 07:06:50|449.74|445.64|449.74|445.64|449.8|445.7|449.74|445.64|4
1634540820000|2021-10-18 07:07:00|449.8|445.7|449.8|445.7|449.8|445.7|449.72|445.62|10
1634540830000|2021-10-18 07:07:10|449.72|445.62|449.75|445.65|449.75|445.65|449.72|445.62|2
1634540840000|2021-10-18 07:07:20|449.8|445.7|449.7|445.6|449.8|445.7|449.55|445.45|13
1634540850000|2021-10-18 07:07:30|449.65|445.55|449.7|445.6|449.7|445.6|449.64|445.54|4
1634540860000|2021-10-18 07:07:40|449.65|445.55|449.7|445.6|449.7|445.6|449.65|445.55|4
1634540880000|2021-10-18 07:08:00|449.65|445.55|449.65|445.55|449.65|445.55|449.6|445.5|5
1634540890000|2021-10-18 07:08:10|449.66|445.56|449.7|445.6|449.7|445.6|449.65|445.55|4
1634540900000|2021-10-18 07:08:20|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1634540910000|2021-10-18 07:08:30|449.66|445.56|449.7|445.6|449.8|445.7|449.65|445.55|7
1634540920000|2021-10-18 07:08:40|449.8|445.7|449.8|445.7|449.8|445.7|449.8|445.7|1
1634540930000|2021-10-18 07:08:50|449.75|445.65|449.8|445.7|449.8|445.7|449.72|445.62|10
1634540940000|2021-10-18 07:09:00|449.68|445.58|449.7|445.6|449.7|445.6|449.64|445.54|7
1634540950000|2021-10-18 07:09:10|449.8|445.7|449.76|445.66|449.8|445.7|449.69|445.59|11
1634540960000|2021-10-18 07:09:20|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1634540970000|2021-10-18 07:09:30|449.68|445.58|449.64|445.54|449.7|445.6|449.64|445.54|12
1634540980000|2021-10-18 07:09:40|449.65|445.55|449.66|445.56|449.66|445.56|449.65|445.55|2
1634540990000|2021-10-18 07:09:50|449.65|445.55|449.65|445.55|449.65|445.55|449.65|445.55|1
1634541010000|2021-10-18 07:10:10|449.7|445.6|449.7|445.6|449.7|445.6|449.62|445.52|4
1634541020000|2021-10-18 07:10:20|449.65|445.55|449.74|445.64|449.79|445.69|449.65|445.55|5
1634541030000|2021-10-18 07:10:30|449.73|445.63|449.75|445.65|449.8|445.7|449.7|445.6|11
1634541040000|2021-10-18 07:10:40|449.8|445.7|449.74|445.64|449.8|445.7|449.7|445.6|7
1634541050000|2021-10-18 07:10:50|449.8|445.7|449.83|445.73|449.84|445.74|449.72|445.62|14
1634541060000|2021-10-18 07:11:00|449.9|445.8|449.9|445.8|449.9|445.8|449.8|445.7|8
1634541070000|2021-10-18 07:11:10|449.85|445.75|449.8|445.7|449.9|445.8|449.8|445.7|7
1634541080000|2021-10-18 07:11:20|449.84|445.74|449.74|445.64|449.9|445.8|449.74|445.64|8
1634541090000|2021-10-18 07:11:30|449.67|445.57|449.67|445.57|449.7|445.6|449.66|445.56|9
1634541100000|2021-10-18 07:11:40|449.6|445.5|449.75|445.65|449.75|445.65|449.6|445.5|7
1634541110000|2021-10-18 07:11:50|449.6|445.5|449.7|445.6|449.8|445.7|449.6|445.5|7
1634541120000|2021-10-18 07:12:00|449.73|445.63|449.7|445.6|449.73|445.63|449.7|445.6|3
1634541130000|2021-10-18 07:12:10|449.8|445.7|449.8|445.7|449.8|445.7|449.7|445.6|9
1634541140000|2021-10-18 07:12:20|449.78|445.68|449.74|445.64|449.8|445.7|449.74|445.64|5
1634541150000|2021-10-18 07:12:30|449.7|445.6|449.7|445.6|449.8|445.7|449.7|445.6|4
1634541160000|2021-10-18 07:12:40|449.66|445.56|449.7|445.6|449.8|445.7|449.66|445.56|9
1634541170000|2021-10-18 07:12:50|449.8|445.7|449.8|445.7|449.8|445.7|449.75|445.65|9
1634541180000|2021-10-18 07:13:00|449.75|445.65|449.83|445.73|449.9|445.8|449.71|445.61|15
1634541190000|2021-10-18 07:13:10|449.84|445.74|449.9|445.8|449.9|445.8|449.84|445.74|10
1634541200000|2021-10-18 07:13:20|449.83|445.73|449.81|445.71|449.9|445.8|449.81|445.71|8
1634541210000|2021-10-18 07:13:30|449.9|445.8|449.9|445.8|449.9|445.8|449.83|445.73|9
1634541220000|2021-10-18 07:13:40|449.84|445.74|449.83|445.73|449.9|445.8|449.8|445.7|9
1634541230000|2021-10-18 07:13:50|449.9|445.8|449.9|445.8|449.9|445.8|449.84|445.74|6
1634541240000|2021-10-18 07:14:00|449.84|445.74|449.87|445.77|449.87|445.77|449.84|445.74|2
1634541250000|2021-10-18 07:14:10|449.86|445.76|449.84|445.74|449.86|445.76|449.8|445.7|3
1634541260000|2021-10-18 07:14:20|449.85|445.75|449.92|445.82|449.92|445.82|449.8|445.7|7
1634541270000|2021-10-18 07:14:30|449.95|445.85|449.9|445.8|449.95|445.85|449.85|445.75|7
1634541280000|2021-10-18 07:14:40|449.93|445.83|449.9|445.8|449.93|445.83|449.85|445.75|3
1634541290000|2021-10-18 07:14:50|449.92|445.82|449.96|445.86|450.03|445.93|449.92|445.82|9
1634541300000|2021-10-18 07:15:00|449.97|445.87|449.97|445.87|450.03|445.93|449.95|445.85|6
1634541310000|2021-10-18 07:15:10|450.03|445.93|449.99|445.89|450.03|445.93|449.97|445.87|5
1634541320000|2021-10-18 07:15:20|449.93|445.83|449.95|445.85|450|445.9|449.9|445.8|18
1634541330000|2021-10-18 07:15:30|449.93|445.83|450.1|446|450.1|446|449.93|445.83|12
1634541340000|2021-10-18 07:15:40|450.04|445.94|450.05|445.95|450.1|446|450|445.9|14
1634541350000|2021-10-18 07:15:50|450.1|446|450.05|445.95|450.1|446|450.03|445.93|9
1634541360000|2021-10-18 07:16:00|450.06|445.96|450.03|445.93|450.06|445.96|450.03|445.93|3
1634541370000|2021-10-18 07:16:10|450.05|445.95|450.06|445.96|450.06|445.96|450.05|445.95|2
1634541380000|2021-10-18 07:16:20|450.1|446|450.05|445.95|450.1|446|450.03|445.93|7
1634541390000|2021-10-18 07:16:30|450.03|445.93|450|445.9|450.05|445.95|450|445.9|3
1634541400000|2021-10-18 07:16:40|450.05|445.95|450.15|446.05|450.2|446.1|450|445.9|14
1634541410000|2021-10-18 07:16:50|450.2|446.1|450.15|446.05|450.2|446.1|450.1|446|7
1634541420000|2021-10-18 07:17:00|450.16|446.06|450.15|446.05|450.2|446.1|450.1|446|12
1634541430000|2021-10-18 07:17:10|450.2|446.1|450.15|446.05|450.2|446.1|450.13|446.03|13
1634541440000|2021-10-18 07:17:20|450.2|446.1|450.2|446.1|450.21|446.11|450.16|446.06|5
1634541450000|2021-10-18 07:17:30|450.21|446.11|450.15|446.05|450.21|446.11|450.1|446|7
1634541460000|2021-10-18 07:17:40|450.2|446.1|450.16|446.06|450.2|446.1|450.15|446.05|14
1634541470000|2021-10-18 07:17:50|450.15|446.05|450.3|446.2|450.3|446.2|450.1|446|16
1634541480000|2021-10-18 07:18:00|450.21|446.11|450.2|446.1|450.21|446.11|450.2|446.1|2
1634541490000|2021-10-18 07:18:10|450.21|446.11|450.3|446.2|450.3|446.2|450.21|446.11|2
1634541500000|2021-10-18 07:18:20|450.28|446.18|450.3|446.2|450.3|446.2|450.26|446.16|5
1634541510000|2021-10-18 07:18:30|450.25|446.15|450.3|446.2|450.3|446.2|450.22|446.12|6
1634541520000|2021-10-18 07:18:40|450.2|446.1|450.24|446.14|450.3|446.2|450.2|446.1|4
1634541530000|2021-10-18 07:18:50|450.25|446.15|450.14|446.04|450.3|446.2|450.14|446.04|11
1634541540000|2021-10-18 07:19:00|450.16|446.06|450.12|446.02|450.17|446.07|450.12|446.02|8
1634541550000|2021-10-18 07:19:10|450.14|446.04|450.05|445.95|450.15|446.05|450.05|445.95|9
1634541560000|2021-10-18 07:19:20|450.02|445.92|450.22|446.12|450.24|446.14|450.02|445.92|8
1634541570000|2021-10-18 07:19:30|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634541580000|2021-10-18 07:19:40|450.18|446.08|450.3|446.2|450.35|446.25|450.18|446.08|6
1634541590000|2021-10-18 07:19:50|450.45|446.35|450.3|446.2|450.45|446.35|450.3|446.2|6
1634541610000|2021-10-18 07:20:10|450.4|446.3|450.3|446.2|450.43|446.33|450.3|446.2|3
1634541620000|2021-10-18 07:20:20|450.44|446.34|450.4|446.3|450.44|446.34|450.37|446.27|5
1634541630000|2021-10-18 07:20:30|450.42|446.32|450.42|446.32|450.42|446.32|450.42|446.32|1
1634541640000|2021-10-18 07:20:40|450.46|446.36|450.4|446.3|450.46|446.36|450.4|446.3|7
1634541650000|2021-10-18 07:20:50|450.61|446.51|450.58|446.48|450.61|446.51|450.58|446.48|2
1634541660000|2021-10-18 07:21:00|450.5|446.4|450.59|446.49|450.59|446.49|450.5|446.4|3
1634541670000|2021-10-18 07:21:10|450.61|446.51|450.57|446.47|450.66|446.56|450.5|446.4|5
1634541680000|2021-10-18 07:21:20|450.6|446.5|450.6|446.5|450.7|446.6|450.57|446.47|6
1634541690000|2021-10-18 07:21:30|450.61|446.51|450.63|446.53|450.63|446.53|450.61|446.51|10
1634541700000|2021-10-18 07:21:40|450.61|446.51|450.65|446.55|450.65|446.55|450.61|446.51|4
1634541710000|2021-10-18 07:21:50|450.64|446.54|450.66|446.56|450.69|446.59|450.64|446.54|7
1634541720000|2021-10-18 07:22:00|450.65|446.55|450.64|446.54|450.72|446.62|450.55|446.45|13
1634541730000|2021-10-18 07:22:10|450.63|446.53|450.7|446.6|450.7|446.6|450.51|446.41|9
1634541740000|2021-10-18 07:22:20|450.58|446.48|450.7|446.6|450.7|446.6|450.56|446.46|6
1634541750000|2021-10-18 07:22:30|450.58|446.48|450.7|446.6|450.7|446.6|450.58|446.48|4
1634541760000|2021-10-18 07:22:40|450.58|446.48|450.58|446.48|450.7|446.6|450.58|446.48|4
1634541770000|2021-10-18 07:22:50|450.59|446.49|450.7|446.6|450.7|446.6|450.59|446.49|3
1634541780000|2021-10-18 07:23:00|450.6|446.5|450.65|446.55|450.65|446.55|450.6|446.5|4
1634541790000|2021-10-18 07:23:10|450.62|446.52|450.66|446.56|450.7|446.6|450.62|446.52|5
1634541800000|2021-10-18 07:23:20|450.61|446.51|450.6|446.5|450.61|446.51|450.6|446.5|4
1634541810000|2021-10-18 07:23:30|450.59|446.49|450.6|446.5|450.6|446.5|450.59|446.49|2
1634541830000|2021-10-18 07:23:50|450.61|446.51|450.51|446.41|450.61|446.51|450.45|446.35|6
1634541840000|2021-10-18 07:24:00|450.46|446.36|450.45|446.35|450.46|446.36|450.45|446.35|2
1634541850000|2021-10-18 07:24:10|450.46|446.36|450.53|446.43|450.53|446.43|450.4|446.3|7
1634541860000|2021-10-18 07:24:20|450.58|446.48|450.56|446.46|450.59|446.49|450.56|446.46|3
1634541870000|2021-10-18 07:24:30|450.58|446.48|450.58|446.48|450.58|446.48|450.56|446.46|3
1634541880000|2021-10-18 07:24:40|450.64|446.54|450.66|446.56|450.66|446.56|450.64|446.54|2
1634541890000|2021-10-18 07:24:50|450.65|446.55|450.65|446.55|450.65|446.55|450.65|446.55|1
1634541900000|2021-10-18 07:25:00|450.55|446.45|450.55|446.45|450.55|446.45|450.55|446.45|1
1634541910000|2021-10-18 07:25:10|450.53|446.43|450.53|446.43|450.53|446.43|450.53|446.43|1
1634541920000|2021-10-18 07:25:20|450.47|446.37|450.47|446.37|450.48|446.38|450.41|446.31|4
1634541930000|2021-10-18 07:25:30|450.5|446.4|450.47|446.37|450.5|446.4|450.47|446.37|2
1634541940000|2021-10-18 07:25:40|450.5|446.4|450.5|446.4|450.6|446.5|450.45|446.35|6
1634541950000|2021-10-18 07:25:50|450.45|446.35|450.4|446.3|450.55|446.45|450.4|446.3|14
1634541960000|2021-10-18 07:26:00|450.51|446.41|450.6|446.5|450.6|446.5|450.51|446.41|7
1634541970000|2021-10-18 07:26:10|450.5|446.4|450.6|446.5|450.6|446.5|450.5|446.4|3
1634541980000|2021-10-18 07:26:20|450.53|446.43|450.6|446.5|450.7|446.6|450.49|446.39|9
1634541990000|2021-10-18 07:26:30|450.5|446.4|450.45|446.35|450.6|446.5|450.43|446.33|7
1634542000000|2021-10-18 07:26:40|450.44|446.34|450.43|446.33|450.5|446.4|450.42|446.32|6
1634542020000|2021-10-18 07:27:00|450.5|446.4|450.43|446.33|450.5|446.4|450.3|446.2|7
1634542030000|2021-10-18 07:27:10|450.5|446.4|450.46|446.36|450.5|446.4|450.46|446.36|2
1634542040000|2021-10-18 07:27:20|450.5|446.4|450.43|446.33|450.5|446.4|450.42|446.32|11
1634542050000|2021-10-18 07:27:30|450.5|446.4|450.3|446.2|450.5|446.4|450.3|446.2|10
1634542060000|2021-10-18 07:27:40|450.35|446.25|450.36|446.26|450.4|446.3|450.33|446.23|7
1634542070000|2021-10-18 07:27:50|450.32|446.22|450.4|446.3|450.4|446.3|450.32|446.22|5
1634542080000|2021-10-18 07:28:00|450.35|446.25|450.56|446.46|450.58|446.48|450.35|446.25|7
1634542090000|2021-10-18 07:28:10|450.7|446.6|450.59|446.49|450.7|446.6|450.52|446.42|10
1634542100000|2021-10-18 07:28:20|450.57|446.47|450.64|446.54|450.7|446.6|450.57|446.47|4
1634542110000|2021-10-18 07:28:30|450.5|446.4|450.63|446.53|450.7|446.6|450.5|446.4|10
1634542120000|2021-10-18 07:28:40|450.7|446.6|450.6|446.5|450.7|446.6|450.53|446.43|12
1634542130000|2021-10-18 07:28:50|450.55|446.45|450.57|446.47|450.6|446.5|450.55|446.45|5
1634542140000|2021-10-18 07:29:00|450.56|446.46|450.6|446.5|450.7|446.6|450.56|446.46|11
1634542150000|2021-10-18 07:29:10|450.7|446.6|450.7|446.6|450.7|446.6|450.5|446.4|10
1634542160000|2021-10-18 07:29:20|450.64|446.54|450.7|446.6|450.7|446.6|450.6|446.5|4
1634542170000|2021-10-18 07:29:30|450.65|446.55|450.7|446.6|450.7|446.6|450.65|446.55|2
1634542180000|2021-10-18 07:29:40|450.67|446.57|450.7|446.6|450.7|446.6|450.67|446.57|3
1634542190000|2021-10-18 07:29:50|450.67|446.57|450.7|446.6|450.7|446.6|450.67|446.57|3
1634542200000|2021-10-18 07:30:00|450.67|446.57|450.6|446.5|450.7|446.6|450.55|446.45|7
1634542210000|2021-10-18 07:30:10|450.58|446.48|450.6|446.5|450.6|446.5|450.54|446.44|4
1634542220000|2021-10-18 07:30:20|450.58|446.48|450.52|446.42|450.6|446.5|450.52|446.42|4
1634542230000|2021-10-18 07:30:30|450.57|446.47|450.7|446.6|450.7|446.6|450.57|446.47|10
1634542240000|2021-10-18 07:30:40|450.64|446.54|450.7|446.6|450.7|446.6|450.62|446.52|3
1634542250000|2021-10-18 07:30:50|450.65|446.55|450.67|446.57|450.74|446.64|450.57|446.47|9
1634542260000|2021-10-18 07:31:00|450.61|446.51|450.61|446.51|450.61|446.51|450.61|446.51|1
1634542270000|2021-10-18 07:31:10|450.6|446.5|450.59|446.49|450.64|446.54|450.59|446.49|3
1634542280000|2021-10-18 07:31:20|450.6|446.5|450.67|446.57|450.67|446.57|450.54|446.44|7
1634542290000|2021-10-18 07:31:30|450.66|446.56|450.71|446.61|450.71|446.61|450.65|446.55|5
1634542300000|2021-10-18 07:31:40|450.73|446.63|450.7|446.6|450.73|446.63|450.67|446.57|7
1634542310000|2021-10-18 07:31:50|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1634542320000|2021-10-18 07:32:00|450.68|446.58|450.7|446.6|450.8|446.7|450.66|446.56|7
1634542330000|2021-10-18 07:32:10|450.69|446.59|450.7|446.6|450.8|446.7|450.69|446.59|3
1634542340000|2021-10-18 07:32:20|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1634542350000|2021-10-18 07:32:30|450.75|446.65|450.84|446.74|450.9|446.8|450.75|446.65|4
1634542360000|2021-10-18 07:32:40|450.9|446.8|450.77|446.67|450.9|446.8|450.77|446.67|8
1634542370000|2021-10-18 07:32:50|450.82|446.72|450.9|446.8|450.9|446.8|450.8|446.7|3
1634542380000|2021-10-18 07:33:00|450.82|446.72|450.77|446.67|450.82|446.72|450.77|446.67|3
1634542390000|2021-10-18 07:33:10|450.9|446.8|450.86|446.76|450.9|446.8|450.8|446.7|6
1634542400000|2021-10-18 07:33:20|450.89|446.79|450.86|446.76|450.89|446.79|450.84|446.74|11
1634542410000|2021-10-18 07:33:30|450.8|446.7|450.87|446.77|450.89|446.79|450.8|446.7|5
1634542420000|2021-10-18 07:33:40|450.92|446.82|451.09|446.99|451.1|447|450.92|446.82|13
1634542430000|2021-10-18 07:33:50|451.02|446.92|451.1|447|451.12|447.02|451.02|446.92|6
1634542440000|2021-10-18 07:34:00|451.09|446.99|451.15|447.05|451.2|447.1|451.09|446.99|9
1634542450000|2021-10-18 07:34:10|451.2|447.1|451|446.9|451.2|447.1|450.98|446.88|6
1634542460000|2021-10-18 07:34:20|450.96|446.86|450.85|446.75|451|446.9|450.82|446.72|11
1634542470000|2021-10-18 07:34:30|450.84|446.74|450.97|446.87|451.05|446.95|450.84|446.74|15
1634542480000|2021-10-18 07:34:40|451|446.9|451.1|447|451.1|447|450.9|446.8|10
1634542490000|2021-10-18 07:34:50|451.02|446.92|451.15|447.05|451.15|447.05|451.02|446.92|4
1634542500000|2021-10-18 07:35:00|451.2|447.1|451.14|447.04|451.3|447.2|451.03|446.93|13
1634542510000|2021-10-18 07:35:10|451.1|447|451.3|447.2|451.3|447.2|451.1|447|8
1634542520000|2021-10-18 07:35:20|451.18|447.08|451.19|447.09|451.35|447.25|451.14|447.04|16
1634542530000|2021-10-18 07:35:30|451.1|447|451.2|447.1|451.3|447.2|451.1|447|20
1634542540000|2021-10-18 07:35:40|451.15|447.05|451.18|447.08|451.4|447.3|451.1|447|15
1634542550000|2021-10-18 07:35:50|451.3|447.2|451.33|447.23|451.48|447.38|451.29|447.19|26
1634542560000|2021-10-18 07:36:00|451.36|447.26|451.38|447.28|451.38|447.28|451.36|447.26|2
1634542570000|2021-10-18 07:36:10|451.39|447.29|451.46|447.36|451.46|447.36|451.39|447.29|3
1634542580000|2021-10-18 07:36:20|451.47|447.37|451.35|447.25|451.47|447.37|451.3|447.2|4
1634542590000|2021-10-18 07:36:30|451.36|447.26|451.29|447.19|451.41|447.31|451.29|447.19|4
1634542600000|2021-10-18 07:36:40|451.2|447.1|451.28|447.18|451.28|447.18|451.2|447.1|4
1634542610000|2021-10-18 07:36:50|451.1|447|451.18|447.08|451.2|447.1|451.1|447|5
1634542620000|2021-10-18 07:37:00|451.2|447.1|451.2|447.1|451.29|447.19|451.2|447.1|7
1634542630000|2021-10-18 07:37:10|451.15|447.05|451.31|447.21|451.4|447.3|451.15|447.05|8
1634542640000|2021-10-18 07:37:20|451.4|447.3|451.4|447.3|451.6|447.5|451.31|447.21|8
1634542650000|2021-10-18 07:37:30|451.38|447.28|451.2|447.1|451.38|447.28|451.2|447.1|4
1634542660000|2021-10-18 07:37:40|451.17|447.07|451.24|447.14|451.26|447.16|451.05|446.95|15
1634542670000|2021-10-18 07:37:50|451.25|447.15|451.28|447.18|451.36|447.26|451.25|447.15|18
1634542680000|2021-10-18 07:38:00|451.3|447.2|451.4|447.3|451.4|447.3|451.3|447.2|7
1634542690000|2021-10-18 07:38:10|451.3|447.2|451.4|447.3|451.4|447.3|451.29|447.19|7
1634542700000|2021-10-18 07:38:20|451.33|447.23|451.7|447.6|451.7|447.6|451.3|447.2|13
1634542710000|2021-10-18 07:38:30|451.61|447.51|451.7|447.6|451.7|447.6|451.5|447.4|12
1634542720000|2021-10-18 07:38:40|451.59|447.49|451.62|447.52|451.7|447.6|451.57|447.47|6
1634542730000|2021-10-18 07:38:50|451.58|447.48|451.67|447.57|451.67|447.57|451.55|447.45|8
1634542740000|2021-10-18 07:39:00|451.5|447.4|451.65|447.55|451.75|447.65|451.5|447.4|8
1634542750000|2021-10-18 07:39:10|451.7|447.6|451.43|447.33|451.7|447.6|451.35|447.25|9
1634542760000|2021-10-18 07:39:20|451.32|447.22|450.49|446.39|451.32|447.22|450.49|446.39|30
1634542770000|2021-10-18 07:39:30|450.46|446.36|449.98|445.88|450.46|446.36|449.98|445.88|26
1634542780000|2021-10-18 07:39:40|450|445.9|450.2|446.1|450.3|446.2|450|445.9|21
1634542790000|2021-10-18 07:39:50|450.18|446.08|450.28|446.18|450.3|446.2|450.18|446.08|18
1634542800000|2021-10-18 07:40:00|450.25|446.15|450.55|446.45|450.62|446.52|450.25|446.15|32
1634542810000|2021-10-18 07:40:10|450.58|446.48|450.71|446.61|450.71|446.61|450.58|446.48|17
1634542820000|2021-10-18 07:40:20|450.84|446.74|450.8|446.7|450.84|446.74|450.77|446.67|8
1634542830000|2021-10-18 07:40:30|450.78|446.68|450.76|446.66|450.8|446.7|450.74|446.64|13
1634542840000|2021-10-18 07:40:40|450.77|446.67|450.98|446.88|450.98|446.88|450.65|446.55|19
1634542850000|2021-10-18 07:40:50|451|446.9|451|446.9|451.07|446.97|450.95|446.85|16
1634542860000|2021-10-18 07:41:00|451.02|446.92|451|446.9|451.04|446.94|451|446.9|4
1634542870000|2021-10-18 07:41:10|451.11|447.01|451.4|447.3|451.4|447.3|451.1|447|12
1634542880000|2021-10-18 07:41:20|451.34|447.24|451.4|447.3|451.4|447.3|451.34|447.24|5
1634542890000|2021-10-18 07:41:30|451.35|447.25|451.2|447.1|451.4|447.3|451.2|447.1|6
1634542900000|2021-10-18 07:41:40|451.1|447|451.5|447.4|451.5|447.4|451.1|447|11
1634542910000|2021-10-18 07:41:50|451.35|447.25|451.5|447.4|451.5|447.4|451.35|447.25|4
1634542920000|2021-10-18 07:42:00|451.55|447.45|451.9|447.8|451.9|447.8|451.55|447.45|15
1634542930000|2021-10-18 07:42:10|451.83|447.73|451.9|447.8|451.9|447.8|451.83|447.73|4
1634542940000|2021-10-18 07:42:20|451.8|447.7|451.8|447.7|451.8|447.7|451.8|447.7|1
1634542950000|2021-10-18 07:42:30|451.81|447.71|451.8|447.7|451.81|447.71|451.8|447.7|2
1634542960000|2021-10-18 07:42:40|451.83|447.73|451.81|447.71|451.83|447.73|451.8|447.7|4
1634542970000|2021-10-18 07:42:50|451.8|447.7|451.8|447.7|451.8|447.7|451.8|447.7|1
1634542990000|2021-10-18 07:43:10|451.81|447.71|451.5|447.4|451.81|447.71|451.5|447.4|11
1634543000000|2021-10-18 07:43:20|451.47|447.37|451.7|447.6|451.7|447.6|451.47|447.37|10
1634543010000|2021-10-18 07:43:30|451.68|447.58|451.6|447.5|451.7|447.6|451.55|447.45|18
1634543020000|2021-10-18 07:43:40|451.45|447.35|451.24|447.14|451.45|447.35|451.15|447.05|10
1634543030000|2021-10-18 07:43:50|451.3|447.2|451.3|447.2|451.3|447.2|451.08|446.98|20
1634543040000|2021-10-18 07:44:00|451.26|447.16|451.1|447|451.3|447.2|451.08|446.98|10
1634543050000|2021-10-18 07:44:10|451.15|447.05|450.64|446.54|451.15|447.05|450.64|446.54|13
1634543060000|2021-10-18 07:44:20|450.7|446.6|450.58|446.48|450.7|446.6|450.57|446.47|14
1634543070000|2021-10-18 07:44:30|450.57|446.47|450.57|446.47|450.6|446.5|450.55|446.45|8
1634543080000|2021-10-18 07:44:40|450.58|446.48|450.68|446.58|450.95|446.85|450.55|446.45|31
1634543090000|2021-10-18 07:44:50|450.74|446.64|450.79|446.69|450.79|446.69|450.67|446.57|14
1634543100000|2021-10-18 07:45:00|450.7|446.6|450.45|446.35|450.7|446.6|450.45|446.35|15
1634543110000|2021-10-18 07:45:10|450.46|446.36|450.15|446.05|450.5|446.4|450.15|446.05|19
1634543120000|2021-10-18 07:45:20|450.1|446|450.06|445.96|450.2|446.1|450|445.9|17
1634543130000|2021-10-18 07:45:30|450|445.9|450|445.9|450.08|445.98|449.98|445.88|10
1634543150000|2021-10-18 07:45:50|449.95|445.85|449.9|445.8|449.95|445.85|449.9|445.8|2
1634543160000|2021-10-18 07:46:00|450|445.9|450|445.9|450|445.9|450|445.9|1
1634543180000|2021-10-18 07:46:20|449.95|445.85|450|445.9|450.07|445.97|449.95|445.85|4
1634543190000|2021-10-18 07:46:30|450.07|445.97|449.87|445.77|450.07|445.97|449.85|445.75|11
1634543200000|2021-10-18 07:46:40|449.84|445.74|449.87|445.77|449.87|445.77|449.83|445.73|4
1634543210000|2021-10-18 07:46:50|449.81|445.71|449.76|445.66|449.87|445.77|449.76|445.66|4
1634543220000|2021-10-18 07:47:00|449.8|445.7|449.87|445.77|449.87|445.77|449.74|445.64|13
1634543230000|2021-10-18 07:47:10|449.79|445.69|449.57|445.47|449.87|445.77|449.53|445.43|15
1634543240000|2021-10-18 07:47:20|449.5|445.4|449.57|445.47|449.59|445.49|449.5|445.4|7
1634543250000|2021-10-18 07:47:30|449.58|445.48|449.6|445.5|449.6|445.5|449.55|445.45|7
1634543260000|2021-10-18 07:47:40|449.58|445.48|449.41|445.31|449.58|445.48|449.4|445.3|12
1634543270000|2021-10-18 07:47:50|449.4|445.3|449.32|445.22|449.41|445.31|449.3|445.2|7
1634543280000|2021-10-18 07:48:00|449.3|445.2|449.1|445|449.32|445.22|449.1|445|5
1634543290000|2021-10-18 07:48:10|449.13|445.03|449.4|445.3|449.4|445.3|449.13|445.03|11
1634543300000|2021-10-18 07:48:20|449.38|445.28|449.47|445.37|449.5|445.4|449.38|445.28|8
1634543310000|2021-10-18 07:48:30|449.31|445.21|449.4|445.3|449.5|445.4|449.31|445.21|9
1634543320000|2021-10-18 07:48:40|449.39|445.29|449.4|445.3|449.4|445.3|449.39|445.29|2
1634543330000|2021-10-18 07:48:50|449.39|445.29|449.1|445|449.39|445.29|449.1|445|12
1634543340000|2021-10-18 07:49:00|449.16|445.06|448.97|444.87|449.2|445.1|448.95|444.85|15
1634543350000|2021-10-18 07:49:10|449|444.9|448.9|444.8|449|444.9|448.9|444.8|8
1634543360000|2021-10-18 07:49:20|448.89|444.79|449.14|445.04|449.16|445.06|448.89|444.79|13
1634543370000|2021-10-18 07:49:30|449.16|445.06|449.17|445.07|449.18|445.08|449.15|445.05|9
1634543380000|2021-10-18 07:49:40|449.18|445.08|449.24|445.14|449.24|445.14|449.18|445.08|6
1634543390000|2021-10-18 07:49:50|449.27|445.17|449.4|445.3|449.4|445.3|449.26|445.16|8
1634543400000|2021-10-18 07:50:00|449.33|445.23|449.2|445.1|449.4|445.3|449.2|445.1|12
1634543410000|2021-10-18 07:50:10|449.09|444.99|449.1|445|449.1|445|449.09|444.99|2
1634543420000|2021-10-18 07:50:20|449.05|444.95|448.9|444.8|449.1|445|448.9|444.8|9
1634543430000|2021-10-18 07:50:30|448.96|444.86|448.9|444.8|448.96|444.86|448.9|444.8|2
1634543440000|2021-10-18 07:50:40|448.89|444.79|448.82|444.72|448.89|444.79|448.68|444.58|21
1634543450000|2021-10-18 07:50:50|448.85|444.75|448.9|444.8|448.94|444.84|448.8|444.7|9
1634543460000|2021-10-18 07:51:00|448.89|444.79|448.66|444.56|448.89|444.79|448.65|444.55|13
1634543470000|2021-10-18 07:51:10|448.64|444.54|448.36|444.26|448.7|444.6|448.35|444.25|11
1634543480000|2021-10-18 07:51:20|448.35|444.25|448|443.9|448.38|444.28|448|443.9|12
1634543490000|2021-10-18 07:51:30|447.98|443.88|448|443.9|448.2|444.1|447.83|443.73|24
1634543500000|2021-10-18 07:51:40|448.05|443.95|448.05|443.95|448.1|444|448|443.9|10
1634543510000|2021-10-18 07:51:50|448.03|443.93|448.3|444.2|448.33|444.23|448|443.9|16
1634543520000|2021-10-18 07:52:00|448.32|444.22|448.28|444.18|448.32|444.22|448.28|444.18|11
1634543530000|2021-10-18 07:52:10|448.26|444.16|448.29|444.19|448.34|444.24|448.2|444.1|20
1634543540000|2021-10-18 07:52:20|448.3|444.2|448.5|444.4|448.5|444.4|448.29|444.19|14
1634543550000|2021-10-18 07:52:30|448.49|444.39|448.5|444.4|448.59|444.49|448.49|444.39|11
1634543560000|2021-10-18 07:52:40|448.56|444.46|448.29|444.19|448.6|444.5|448.2|444.1|16
1634543570000|2021-10-18 07:52:50|448.3|444.2|448.4|444.3|448.4|444.3|448.2|444.1|19
1634543580000|2021-10-18 07:53:00|448.37|444.27|448.5|444.4|448.53|444.43|448.19|444.09|12
1634543590000|2021-10-18 07:53:10|448.53|444.43|448.5|444.4|448.59|444.49|448.49|444.39|8
1634543600000|2021-10-18 07:53:20|448.49|444.39|448.33|444.23|448.56|444.46|448.33|444.23|12
1634543610000|2021-10-18 07:53:30|448.41|444.31|448.2|444.1|448.41|444.31|448.19|444.09|22
1634543620000|2021-10-18 07:53:40|448.24|444.14|448.47|444.37|448.6|444.5|448.2|444.1|24
1634543630000|2021-10-18 07:53:50|448.4|444.3|448.1|444|448.5|444.4|448.1|444|17
1634543640000|2021-10-18 07:54:00|448.05|443.95|448.1|444|448.21|444.11|448.05|443.95|21
1634543650000|2021-10-18 07:54:10|448.18|444.08|447.8|443.7|448.18|444.08|447.79|443.69|13
1634543660000|2021-10-18 07:54:20|447.81|443.71|447.75|443.65|447.88|443.78|447.75|443.65|9
1634543670000|2021-10-18 07:54:30|447.8|443.7|447.2|443.1|447.8|443.7|447.2|443.1|21
1634543680000|2021-10-18 07:54:40|447.24|443.14|446.84|442.74|447.24|443.14|446.55|442.45|23
1634543690000|2021-10-18 07:54:50|446.85|442.75|447.18|443.08|447.2|443.1|446.85|442.75|24
1634543700000|2021-10-18 07:55:00|447.2|443.1|447.87|443.77|447.87|443.77|447.18|443.08|19
1634543710000|2021-10-18 07:55:10|447.84|443.74|447.7|443.6|447.84|443.74|447.62|443.52|25
1634543720000|2021-10-18 07:55:20|447.68|443.58|447.5|443.4|447.68|443.58|447.34|443.24|18
1634543730000|2021-10-18 07:55:30|447.48|443.38|447.72|443.62|447.76|443.66|447.4|443.3|24
1634543740000|2021-10-18 07:55:40|447.8|443.7|447.5|443.4|447.8|443.7|447.5|443.4|16
1634543750000|2021-10-18 07:55:50|447.6|443.5|447.62|443.52|447.68|443.58|447.6|443.5|3
1634543760000|2021-10-18 07:56:00|447.6|443.5|447.72|443.62|447.75|443.65|447.55|443.45|12
1634543770000|2021-10-18 07:56:10|447.75|443.65|447.7|443.6|447.75|443.65|447.7|443.6|2
1634543780000|2021-10-18 07:56:20|447.75|443.65|447.65|443.55|447.8|443.7|447.6|443.5|13
1634543790000|2021-10-18 07:56:30|447.7|443.6|447.55|443.45|447.7|443.6|447.4|443.3|13
1634543800000|2021-10-18 07:56:40|447.58|443.48|447.6|443.5|447.65|443.55|447.55|443.45|9
1634543810000|2021-10-18 07:56:50|447.62|443.52|447.55|443.45|447.69|443.59|447.5|443.4|8
1634543820000|2021-10-18 07:57:00|447.62|443.52|447.5|443.4|447.62|443.52|447.5|443.4|7
1634543830000|2021-10-18 07:57:10|447.48|443.38|447.2|443.1|447.48|443.38|447.1|443|22
1634543840000|2021-10-18 07:57:20|447.23|443.13|447.35|443.25|447.6|443.5|447.22|443.12|23
1634543850000|2021-10-18 07:57:30|447.32|443.22|447.55|443.45|447.6|443.5|447.32|443.22|14
1634543860000|2021-10-18 07:57:40|447.6|443.5|447.4|443.3|447.6|443.5|447.38|443.28|13
1634543870000|2021-10-18 07:57:50|447.38|443.28|447.3|443.2|447.4|443.3|447.3|443.2|7
1634543880000|2021-10-18 07:58:00|447.28|443.18|447.28|443.18|447.28|443.18|447.28|443.18|1
1634543890000|2021-10-18 07:58:10|447.27|443.17|447.01|442.91|447.3|443.2|447.01|442.91|14
1634543900000|2021-10-18 07:58:20|447|442.9|447.13|443.03|447.16|443.06|447|442.9|7
1634543910000|2021-10-18 07:58:30|447.15|443.05|447.48|443.38|447.48|443.38|447.15|443.05|12
1634543920000|2021-10-18 07:58:40|447.46|443.36|447.09|442.99|447.46|443.36|447.09|442.99|18
1634543930000|2021-10-18 07:58:50|447.1|443|447.1|443|447.12|443.02|447.08|442.98|5
1634543940000|2021-10-18 07:59:00|447.08|442.98|447.19|443.09|447.2|443.1|447.05|442.95|8
1634543950000|2021-10-18 07:59:10|447.18|443.08|446.85|442.75|447.18|443.08|446.8|442.7|24
1634543960000|2021-10-18 07:59:20|446.89|442.79|447.18|443.08|447.27|443.17|446.89|442.79|26
1634543970000|2021-10-18 07:59:30|447.19|443.09|446.9|442.8|447.19|443.09|446.82|442.72|13
1634543980000|2021-10-18 07:59:40|446.91|442.81|446.9|442.8|446.91|442.81|446.82|442.72|11
1634543990000|2021-10-18 07:59:50|446.89|442.79|446.86|442.76|446.89|442.79|446.82|442.72|6
1634544000000|2021-10-18 08:00:00|446.85|442.75|446.86|442.76|446.89|442.79|446.85|442.75|9
1634544010000|2021-10-18 08:00:10|446.88|442.78|446.83|442.73|446.88|442.78|446.81|442.71|13
1634544020000|2021-10-18 08:00:20|446.85|442.75|446.84|442.74|446.87|442.77|446.84|442.74|4
1634544030000|2021-10-18 08:00:30|446.92|442.82|447.08|442.98|447.08|442.98|446.88|442.78|11
1634544040000|2021-10-18 08:00:40|447.09|442.99|447.76|443.66|447.8|443.7|447.08|442.98|22
1634544050000|2021-10-18 08:00:50|447.78|443.68|447.6|443.5|447.9|443.8|447.6|443.5|16
1634544060000|2021-10-18 08:01:00|447.63|443.53|447.67|443.57|447.7|443.6|447.63|443.53|5
1634544070000|2021-10-18 08:01:10|447.7|443.6|447.7|443.6|447.7|443.6|447.65|443.55|5
1634544080000|2021-10-18 08:01:20|447.69|443.59|447.67|443.57|447.72|443.62|447.67|443.57|7
1634544090000|2021-10-18 08:01:30|447.65|443.55|447.8|443.7|447.8|443.7|447.65|443.55|9
1634544100000|2021-10-18 08:01:40|447.67|443.57|448.55|444.45|448.55|444.45|447.67|443.57|18
1634544110000|2021-10-18 08:01:50|448.57|444.47|448.6|444.5|448.6|444.5|448.48|444.38|13
1634544120000|2021-10-18 08:02:00|448.56|444.46|448.57|444.47|448.6|444.5|448.53|444.43|11
1634544130000|2021-10-18 08:02:10|448.58|444.48|448.58|444.48|448.6|444.5|448.55|444.45|10
1634544140000|2021-10-18 08:02:20|448.6|444.5|448.6|444.5|448.7|444.6|448.55|444.45|15
1634544150000|2021-10-18 08:02:30|448.59|444.49|448.5|444.4|448.59|444.49|448.4|444.3|11
1634544160000|2021-10-18 08:02:40|448.47|444.37|448.7|444.6|448.76|444.66|448.47|444.37|11
1634544170000|2021-10-18 08:02:50|448.76|444.66|448.75|444.65|448.76|444.66|448.74|444.64|3
1634544180000|2021-10-18 08:03:00|448.7|444.6|448.77|444.67|448.77|444.67|448.6|444.5|8
1634544190000|2021-10-18 08:03:10|448.76|444.66|448.78|444.68|448.78|444.68|448.72|444.62|12
1634544200000|2021-10-18 08:03:20|448.8|444.7|448.7|444.6|448.8|444.7|448.69|444.59|5
1634544210000|2021-10-18 08:03:30|448.69|444.59|448.5|444.4|448.69|444.59|448.5|444.4|4
1634544220000|2021-10-18 08:03:40|448.47|444.37|448.5|444.4|448.5|444.4|448.47|444.37|2
1634544230000|2021-10-18 08:03:50|448.4|444.3|448.48|444.38|448.48|444.38|448.32|444.22|8
1634544240000|2021-10-18 08:04:00|448.47|444.37|448.4|444.3|448.47|444.37|448.37|444.27|6
1634544250000|2021-10-18 08:04:10|448.39|444.29|448.5|444.4|448.5|444.4|448.39|444.29|4
1634544260000|2021-10-18 08:04:20|448.52|444.42|448.57|444.47|448.57|444.47|448.49|444.39|8
1634544270000|2021-10-18 08:04:30|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634544290000|2021-10-18 08:04:50|448.65|444.55|448.6|444.5|448.65|444.55|448.6|444.5|2
1634544300000|2021-10-18 08:05:00|448.61|444.51|448.35|444.25|448.61|444.51|448.35|444.25|11
1634544310000|2021-10-18 08:05:10|448.25|444.15|448.49|444.39|448.6|444.5|448.25|444.15|17
1634544320000|2021-10-18 08:05:20|448.57|444.47|448.6|444.5|448.6|444.5|448.49|444.39|8
1634544330000|2021-10-18 08:05:30|448.62|444.52|448.6|444.5|448.63|444.53|448.6|444.5|3
1634544340000|2021-10-18 08:05:40|448.62|444.52|448.75|444.65|448.76|444.66|448.62|444.52|8
1634544350000|2021-10-18 08:05:50|448.76|444.66|448.7|444.6|448.86|444.76|448.7|444.6|8
1634544360000|2021-10-18 08:06:00|448.69|444.59|448.69|444.59|448.8|444.7|448.69|444.59|9
1634544370000|2021-10-18 08:06:10|448.7|444.6|448.9|444.8|448.9|444.8|448.7|444.6|5
1634544380000|2021-10-18 08:06:20|448.93|444.83|448.9|444.8|448.93|444.83|448.9|444.8|2
1634544390000|2021-10-18 08:06:30|448.86|444.76|448.7|444.6|448.86|444.76|448.7|444.6|5
1634544400000|2021-10-18 08:06:40|448.85|444.75|448.76|444.66|448.85|444.75|448.7|444.6|5
1634544410000|2021-10-18 08:06:50|448.8|444.7|448.9|444.8|448.9|444.8|448.8|444.7|5
1634544420000|2021-10-18 08:07:00|448.93|444.83|448.95|444.85|449.1|445|448.9|444.8|12
1634544430000|2021-10-18 08:07:10|449|444.9|449.1|445|449.1|445|449|444.9|2
1634544440000|2021-10-18 08:07:20|449.03|444.93|449|444.9|449.1|445|449|444.9|3
1634544450000|2021-10-18 08:07:30|448.99|444.89|449|444.9|449|444.9|448.9|444.8|4
1634544460000|2021-10-18 08:07:40|448.82|444.72|448.9|444.8|449|444.9|448.76|444.66|9
1634544470000|2021-10-18 08:07:50|448.86|444.76|448.86|444.76|448.86|444.76|448.86|444.76|1
1634544480000|2021-10-18 08:08:00|448.8|444.7|448.78|444.68|448.91|444.81|448.76|444.66|8
1634544490000|2021-10-18 08:08:10|448.8|444.7|448.4|444.3|448.8|444.7|448.4|444.3|14
1634544510000|2021-10-18 08:08:30|448.37|444.27|448.3|444.2|448.4|444.3|448.3|444.2|4
1634544520000|2021-10-18 08:08:40|448.21|444.11|448.2|444.1|448.3|444.2|448.2|444.1|3
1634544530000|2021-10-18 08:08:50|448.18|444.08|448.3|444.2|448.3|444.2|448.18|444.08|3
1634544540000|2021-10-18 08:09:00|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634544560000|2021-10-18 08:09:20|448.26|444.16|447.83|443.73|448.26|444.16|447.7|443.6|14
1634544570000|2021-10-18 08:09:30|447.81|443.71|447.22|443.12|447.81|443.71|447.22|443.12|25
1634544580000|2021-10-18 08:09:40|447.3|443.2|447.54|443.44|447.54|443.44|447.1|443|24
1634544590000|2021-10-18 08:09:50|447.53|443.43|447.8|443.7|447.8|443.7|447.53|443.43|20
1634544600000|2021-10-18 08:10:00|447.77|443.67|447.4|443.3|447.8|443.7|447.39|443.29|19
1634544610000|2021-10-18 08:10:10|447.42|443.32|447.4|443.3|447.6|443.5|447.39|443.29|19
1634544620000|2021-10-18 08:10:20|447.39|443.29|447.38|443.28|447.5|443.4|447.29|443.19|16
1634544630000|2021-10-18 08:10:30|447.33|443.23|446.86|442.76|447.4|443.3|446.86|442.76|17
1634544640000|2021-10-18 08:10:40|446.92|442.82|447.01|442.91|447.07|442.97|446.9|442.8|13
1634544650000|2021-10-18 08:10:50|446.9|442.8|447.18|443.08|447.18|443.08|446.89|442.79|9
1634544660000|2021-10-18 08:11:00|447.17|443.07|446.9|442.8|447.18|443.08|446.87|442.77|17
1634544670000|2021-10-18 08:11:10|446.89|442.79|446.86|442.76|446.91|442.81|446.83|442.73|7
1634544680000|2021-10-18 08:11:20|446.87|442.77|446.85|442.75|446.87|442.77|446.82|442.72|10
1634544690000|2021-10-18 08:11:30|446.84|442.74|446.9|442.8|447.1|443|446.84|442.74|13
1634544700000|2021-10-18 08:11:40|446.93|442.83|446.84|442.74|446.93|442.83|446.82|442.72|6
1634544710000|2021-10-18 08:11:50|446.8|442.7|446.64|442.54|446.8|442.7|446.63|442.53|9
1634544720000|2021-10-18 08:12:00|446.55|442.45|446.38|442.28|446.65|442.55|446.37|442.27|15
1634544730000|2021-10-18 08:12:10|446.4|442.3|446.77|442.67|446.9|442.8|446.4|442.3|22
1634544740000|2021-10-18 08:12:20|446.82|442.72|446.65|442.55|446.82|442.72|446.6|442.5|27
1634544750000|2021-10-18 08:12:30|446.66|442.56|446.72|442.62|446.86|442.76|446.63|442.53|15
1634544760000|2021-10-18 08:12:40|446.7|442.6|446.58|442.48|446.78|442.68|446.55|442.45|16
1634544770000|2021-10-18 08:12:50|446.55|442.45|446.43|442.33|446.6|442.5|446.43|442.33|19
1634544780000|2021-10-18 08:13:00|446.37|442.27|446.23|442.13|446.45|442.35|446.2|442.1|19
1634544790000|2021-10-18 08:13:10|446.15|442.05|446.4|442.3|446.46|442.36|446.15|442.05|23
1634544800000|2021-10-18 08:13:20|446.42|442.32|446.53|442.43|446.6|442.5|446.4|442.3|14
1634544810000|2021-10-18 08:13:30|446.5|442.4|446.55|442.45|446.55|442.45|446.5|442.4|9
1634544820000|2021-10-18 08:13:40|446.6|442.5|446.5|442.4|446.62|442.52|446.5|442.4|4
1634544830000|2021-10-18 08:13:50|446.56|442.46|446.25|442.15|446.56|442.46|446.25|442.15|18
1634544840000|2021-10-18 08:14:00|446.28|442.18|446.45|442.35|446.45|442.35|446.17|442.07|19
1634544850000|2021-10-18 08:14:10|446.42|442.32|446.56|442.46|446.56|442.46|446.42|442.32|14
1634544860000|2021-10-18 08:14:20|446.61|442.51|446.6|442.5|446.67|442.57|446.6|442.5|7
1634544870000|2021-10-18 08:14:30|446.65|442.55|446.83|442.73|446.83|442.73|446.6|442.5|11
1634544880000|2021-10-18 08:14:40|446.81|442.71|446.7|442.6|446.84|442.74|446.7|442.6|12
1634544890000|2021-10-18 08:14:50|446.73|442.63|446.72|442.62|446.75|442.65|446.7|442.6|5
1634544900000|2021-10-18 08:15:00|446.73|442.63|446.9|442.8|446.9|442.8|446.7|442.6|6
1634544910000|2021-10-18 08:15:10|446.92|442.82|447.1|443|447.12|443.02|446.9|442.8|16
1634544920000|2021-10-18 08:15:20|447.12|443.02|447.2|443.1|447.21|443.11|447.1|443|5
1634544930000|2021-10-18 08:15:30|447.21|443.11|447.3|443.2|447.32|443.22|447.11|443.01|7
1634544940000|2021-10-18 08:15:40|447.2|443.1|447.4|443.3|447.42|443.32|447.2|443.1|9
1634544950000|2021-10-18 08:15:50|447.42|443.32|447.4|443.3|447.42|443.32|447.3|443.2|13
1634544960000|2021-10-18 08:16:00|447.44|443.34|447.52|443.42|447.52|443.42|447.44|443.34|4
1634544970000|2021-10-18 08:16:10|447.5|443.4|447.48|443.38|447.6|443.5|447.48|443.38|11
1634544980000|2021-10-18 08:16:20|447.5|443.4|447.5|443.4|447.52|443.42|447.45|443.35|5
1634544990000|2021-10-18 08:16:30|447.55|443.45|447.5|443.4|447.55|443.45|447.5|443.4|2
1634545000000|2021-10-18 08:16:40|447.55|443.45|447.52|443.42|447.55|443.45|447.52|443.42|2
1634545010000|2021-10-18 08:16:50|447.5|443.4|447.35|443.25|447.52|443.42|447.3|443.2|13
1634545020000|2021-10-18 08:17:00|447.37|443.27|447.4|443.3|447.4|443.3|447.37|443.27|2
1634545030000|2021-10-18 08:17:10|447.39|443.29|447.38|443.28|447.42|443.32|447.38|443.28|4
1634545040000|2021-10-18 08:17:20|447.5|443.4|447.5|443.4|447.56|443.46|447.5|443.4|16
1634545050000|2021-10-18 08:17:30|447.55|443.45|447.6|443.5|447.6|443.5|447.55|443.45|2
1634545060000|2021-10-18 08:17:40|447.64|443.54|447.48|443.38|447.64|443.54|447.46|443.36|8
1634545070000|2021-10-18 08:17:50|447.5|443.4|447.52|443.42|447.52|443.42|447.49|443.39|4
1634545080000|2021-10-18 08:18:00|447.5|443.4|447.6|443.5|447.63|443.53|447.5|443.4|4
1634545090000|2021-10-18 08:18:10|447.65|443.55|447.65|443.55|447.65|443.55|447.65|443.55|1
1634545100000|2021-10-18 08:18:20|447.7|443.6|447.7|443.6|447.7|443.6|447.64|443.54|6
1634545110000|2021-10-18 08:18:30|447.68|443.58|447.67|443.57|447.7|443.6|447.67|443.57|3
1634545120000|2021-10-18 08:18:40|447.64|443.54|447.3|443.2|447.67|443.57|447.3|443.2|16
1634545130000|2021-10-18 08:18:50|447.29|443.19|447.29|443.19|447.29|443.19|447.27|443.17|3
1634545140000|2021-10-18 08:19:00|447.3|443.2|447.46|443.36|447.55|443.45|447.25|443.15|13
1634545150000|2021-10-18 08:19:10|447.6|443.5|447.58|443.48|447.67|443.57|447.58|443.48|6
1634545160000|2021-10-18 08:19:20|447.69|443.59|447.6|443.5|447.7|443.6|447.6|443.5|5
1634545170000|2021-10-18 08:19:30|447.62|443.52|447.48|443.38|447.62|443.52|447.48|443.38|9
1634545180000|2021-10-18 08:19:40|447.43|443.33|447.21|443.11|447.44|443.34|447.21|443.11|9
1634545190000|2021-10-18 08:19:50|447.22|443.12|447.3|443.2|447.32|443.22|447.21|443.11|9
1634545200000|2021-10-18 08:20:00|447.25|443.15|447.4|443.3|447.4|443.3|447.22|443.12|10
1634545210000|2021-10-18 08:20:10|447.41|443.31|447.62|443.52|447.62|443.52|447.4|443.3|19
1634545220000|2021-10-18 08:20:20|447.61|443.51|447.6|443.5|447.65|443.55|447.6|443.5|5
1634545230000|2021-10-18 08:20:30|447.62|443.52|447.65|443.55|447.65|443.55|447.6|443.5|5
1634545240000|2021-10-18 08:20:40|447.7|443.6|447.61|443.51|447.7|443.6|447.61|443.51|6
1634545250000|2021-10-18 08:20:50|447.65|443.55|447.8|443.7|447.8|443.7|447.61|443.51|9
1634545260000|2021-10-18 08:21:00|447.73|443.63|447.8|443.7|447.8|443.7|447.7|443.6|11
1634545270000|2021-10-18 08:21:10|447.81|443.71|447.98|443.88|447.98|443.88|447.8|443.7|6
1634545280000|2021-10-18 08:21:20|447.96|443.86|448|443.9|448.01|443.91|447.95|443.85|5
1634545290000|2021-10-18 08:21:30|448.03|443.93|448|443.9|448.03|443.93|448|443.9|2
1634545300000|2021-10-18 08:21:40|448.03|443.93|447.9|443.8|448.03|443.93|447.89|443.79|7
1634545310000|2021-10-18 08:21:50|447.92|443.82|448|443.9|448.01|443.91|447.9|443.8|9
1634545320000|2021-10-18 08:22:00|447.94|443.84|447.92|443.82|447.94|443.84|447.92|443.82|2
1634545330000|2021-10-18 08:22:10|448|443.9|448|443.9|448|443.9|447.97|443.87|5
1634545340000|2021-10-18 08:22:20|447.96|443.86|447.84|443.74|448|443.9|447.8|443.7|9
1634545350000|2021-10-18 08:22:30|447.85|443.75|447.9|443.8|447.94|443.84|447.85|443.75|9
1634545360000|2021-10-18 08:22:40|447.88|443.78|447.95|443.85|448|443.9|447.88|443.78|6
1634545370000|2021-10-18 08:22:50|447.9|443.8|448|443.9|448|443.9|447.9|443.8|4
1634545380000|2021-10-18 08:23:00|448.04|443.94|448.4|444.3|448.42|444.32|448|443.9|10
1634545390000|2021-10-18 08:23:10|448.5|444.4|448.5|444.4|448.5|444.4|448.49|444.39|3
1634545400000|2021-10-18 08:23:20|448.57|444.47|448.4|444.3|448.57|444.47|448.38|444.28|6
1634545410000|2021-10-18 08:23:30|448.42|444.32|448.4|444.3|448.43|444.33|448.4|444.3|3
1634545420000|2021-10-18 08:23:40|448.43|444.33|448.2|444.1|448.5|444.4|448.2|444.1|9
1634545440000|2021-10-18 08:24:00|448.33|444.23|448.2|444.1|448.33|444.23|448.2|444.1|4
1634545450000|2021-10-18 08:24:10|448.22|444.12|448.3|444.2|448.3|444.2|448.22|444.12|4
1634545460000|2021-10-18 08:24:20|448.34|444.24|448.5|444.4|448.5|444.4|448.34|444.24|9
1634545470000|2021-10-18 08:24:30|448.42|444.32|448.7|444.6|448.7|444.6|448.42|444.32|10
1634545480000|2021-10-18 08:24:40|448.67|444.57|448.7|444.6|448.78|444.68|448.64|444.54|7
1634545490000|2021-10-18 08:24:50|448.68|444.58|448.7|444.6|448.74|444.64|448.68|444.58|6
1634545500000|2021-10-18 08:25:00|448.66|444.56|448.6|444.5|448.72|444.62|448.36|444.26|19
1634545510000|2021-10-18 08:25:10|448.5|444.4|448.8|444.7|448.8|444.7|448.5|444.4|9
1634545520000|2021-10-18 08:25:20|448.75|444.65|448.8|444.7|448.8|444.7|448.75|444.65|2
1634545530000|2021-10-18 08:25:30|448.81|444.71|448.8|444.7|448.87|444.77|448.8|444.7|4
1634545540000|2021-10-18 08:25:40|448.83|444.73|448.9|444.8|448.9|444.8|448.83|444.73|3
1634545550000|2021-10-18 08:25:50|448.88|444.78|448.92|444.82|448.92|444.82|448.88|444.78|3
1634545560000|2021-10-18 08:26:00|448.9|444.8|448.99|444.89|449.01|444.91|448.9|444.8|12
1634545570000|2021-10-18 08:26:10|448.97|444.87|449.06|444.96|449.08|444.98|448.89|444.79|33
1634545580000|2021-10-18 08:26:20|448.97|444.87|449.4|445.3|449.42|445.32|448.97|444.87|13
1634545590000|2021-10-18 08:26:30|449.5|445.4|449.67|445.57|449.75|445.65|449.18|445.08|29
1634545600000|2021-10-18 08:26:40|449.72|445.62|449.83|445.73|449.85|445.75|449.72|445.62|16
1634545610000|2021-10-18 08:26:50|449.9|445.8|450.1|446|450.1|446|449.9|445.8|19
1634545620000|2021-10-18 08:27:00|450.05|445.95|450.05|445.95|450.1|446|449.93|445.83|13
1634545630000|2021-10-18 08:27:10|450.1|446|450.05|445.95|450.2|446.1|450.05|445.95|20
1634545640000|2021-10-18 08:27:20|450.1|446|449.94|445.84|450.1|446|449.85|445.75|20
1634545650000|2021-10-18 08:27:30|449.9|445.8|450.04|445.94|450.1|446|449.77|445.67|20
1634545660000|2021-10-18 08:27:40|450.1|446|450.09|445.99|450.2|446.1|450|445.9|22
1634545670000|2021-10-18 08:27:50|450.07|445.97|450.12|446.02|450.12|446.02|450|445.9|16
1634545680000|2021-10-18 08:28:00|450.2|446.1|450.23|446.13|450.23|446.13|450.07|445.97|18
1634545690000|2021-10-18 08:28:10|450.3|446.2|450.4|446.3|450.4|446.3|450.25|446.15|14
1634545700000|2021-10-18 08:28:20|450.38|446.28|450.54|446.44|450.54|446.44|450.35|446.25|15
1634545710000|2021-10-18 08:28:30|450.6|446.5|450.59|446.49|450.61|446.51|450.5|446.4|13
1634545720000|2021-10-18 08:28:40|450.62|446.52|450.59|446.49|450.62|446.52|450.54|446.44|6
1634545730000|2021-10-18 08:28:50|450.52|446.42|450.57|446.47|450.57|446.47|450.49|446.39|9
1634545740000|2021-10-18 08:29:00|450.58|446.48|450.53|446.43|450.58|446.48|450.38|446.28|17
1634545750000|2021-10-18 08:29:10|450.56|446.46|451.05|446.95|451.05|446.95|450.56|446.46|12
1634545760000|2021-10-18 08:29:20|451.1|447|451.16|447.06|451.2|447.1|451.02|446.92|14
1634545770000|2021-10-18 08:29:30|451.2|447.1|451.2|447.1|451.2|447.1|451.2|447.1|1
1634545780000|2021-10-18 08:29:40|451.19|447.09|451.2|447.1|451.22|447.12|451.18|447.08|4
1634545790000|2021-10-18 08:29:50|451.17|447.07|450.95|446.85|451.17|447.07|450.79|446.69|17
1634545800000|2021-10-18 08:30:00|451|446.9|451.3|447.2|451.32|447.22|450.95|446.85|16
1634545810000|2021-10-18 08:30:10|451.35|447.25|451.63|447.53|451.63|447.53|451.34|447.24|16
1634545820000|2021-10-18 08:30:20|451.74|447.64|451.41|447.31|451.81|447.71|451.33|447.23|31
1634545830000|2021-10-18 08:30:30|451.38|447.28|451.55|447.45|451.6|447.5|451.38|447.28|9
1634545840000|2021-10-18 08:30:40|451.65|447.55|451.1|447|451.65|447.55|451.1|447|24
1634545850000|2021-10-18 08:30:50|451.09|446.99|450.79|446.69|451.09|446.99|450.79|446.69|18
1634545860000|2021-10-18 08:31:00|450.8|446.7|450.88|446.78|451|446.9|450.65|446.55|18
1634545870000|2021-10-18 08:31:10|450.76|446.66|450.6|446.5|450.76|446.66|450.58|446.48|9
1634545880000|2021-10-18 08:31:20|450.7|446.6|450.4|446.3|450.72|446.62|450.36|446.26|14
1634545890000|2021-10-18 08:31:30|450.49|446.39|450.35|446.25|450.55|446.45|450.35|446.25|5
1634545900000|2021-10-18 08:31:40|450.49|446.39|450.27|446.17|450.49|446.39|450.27|446.17|11
1634545910000|2021-10-18 08:31:50|450.3|446.2|450.46|446.36|450.46|446.36|450.2|446.1|9
1634545920000|2021-10-18 08:32:00|450.52|446.42|450.4|446.3|450.52|446.42|450.4|446.3|4
1634545940000|2021-10-18 08:32:20|450.43|446.33|450.6|446.5|450.71|446.61|450.43|446.33|13
1634545950000|2021-10-18 08:32:30|450.56|446.46|450.34|446.24|450.68|446.58|450.33|446.23|18
1634545960000|2021-10-18 08:32:40|450.33|446.23|449.9|445.8|450.33|446.23|449.9|445.8|19
1634545970000|2021-10-18 08:32:50|450.02|445.92|450.1|446|450.1|446|449.89|445.79|8
1634545980000|2021-10-18 08:33:00|450.21|446.11|450.3|446.2|450.3|446.2|450.1|446|17
1634545990000|2021-10-18 08:33:10|450.39|446.29|450.29|446.19|450.39|446.29|450.2|446.1|6
1634546000000|2021-10-18 08:33:20|450|445.9|450.1|446|450.1|446|450|445.9|11
1634546010000|2021-10-18 08:33:30|450.04|445.94|450|445.9|450.17|446.07|450|445.9|5
1634546020000|2021-10-18 08:33:40|449.99|445.89|450.4|446.3|450.43|446.33|449.99|445.89|14
1634546030000|2021-10-18 08:33:50|450.3|446.2|450.4|446.3|450.4|446.3|450.3|446.2|8
1634546040000|2021-10-18 08:34:00|450.36|446.26|450.37|446.27|450.4|446.3|450.34|446.24|5
1634546050000|2021-10-18 08:34:10|450.4|446.3|450.35|446.25|450.4|446.3|450.35|446.25|6
1634546060000|2021-10-18 08:34:20|450.4|446.3|450.3|446.2|450.4|446.3|450.3|446.2|8
1634546070000|2021-10-18 08:34:30|450.4|446.3|450.36|446.26|450.4|446.3|450.35|446.25|6
1634546080000|2021-10-18 08:34:40|450.4|446.3|449.3|445.2|450.4|446.3|449.3|445.2|28
1634546090000|2021-10-18 08:34:50|449.36|445.26|448.96|444.86|449.4|445.3|448.88|444.78|29
1634546100000|2021-10-18 08:35:00|449|444.9|449.1|445|449.11|445.01|448.9|444.8|22
1634546110000|2021-10-18 08:35:10|449.16|445.06|449.23|445.13|449.43|445.33|449.15|445.05|24
1634546120000|2021-10-18 08:35:20|449.2|445.1|448.8|444.7|449.23|445.13|448.8|444.7|18
1634546130000|2021-10-18 08:35:30|448.69|444.59|448.5|444.4|448.81|444.71|448.5|444.4|22
1634546140000|2021-10-18 08:35:40|448.53|444.43|448.2|444.1|448.53|444.43|448.03|443.93|22
1634546150000|2021-10-18 08:35:50|448.17|444.07|448.34|444.24|448.4|444.3|448.17|444.07|14
1634546160000|2021-10-18 08:36:00|448.35|444.25|448.3|444.2|448.41|444.31|448.19|444.09|17
1634546170000|2021-10-18 08:36:10|448.31|444.21|448.7|444.6|448.7|444.6|448.31|444.21|16
1634546180000|2021-10-18 08:36:20|448.74|444.64|448.61|444.51|448.8|444.7|448.58|444.48|18
1634546190000|2021-10-18 08:36:30|448.64|444.54|448.4|444.3|448.7|444.6|448.4|444.3|20
1634546200000|2021-10-18 08:36:40|448.38|444.28|448.07|443.97|448.38|444.28|448.07|443.97|29
1634546210000|2021-10-18 08:36:50|448.1|444|448.2|444.1|448.21|444.11|448|443.9|19
1634546220000|2021-10-18 08:37:00|448.15|444.05|447.65|443.55|448.22|444.12|447.65|443.55|32
1634546230000|2021-10-18 08:37:10|447.8|443.7|447.66|443.56|447.8|443.7|447.45|443.35|30
1634546240000|2021-10-18 08:37:20|447.7|443.6|447.09|442.99|447.74|443.64|447.09|442.99|31
1634546250000|2021-10-18 08:37:30|446.9|442.8|446.69|442.59|446.91|442.81|446.69|442.59|28
1634546260000|2021-10-18 08:37:40|446.6|442.5|447.02|442.92|447.08|442.98|446.6|442.5|27
1634546270000|2021-10-18 08:37:50|447.03|442.93|447.5|443.4|447.5|443.4|447.03|442.93|27
1634546280000|2021-10-18 08:38:00|447.45|443.35|447.29|443.19|447.67|443.57|447.27|443.17|25
1634546290000|2021-10-18 08:38:10|447.1|443|446.7|442.6|447.15|443.05|446.69|442.59|26
1634546300000|2021-10-18 08:38:20|446.69|442.59|446.72|442.62|446.73|442.63|446.5|442.4|21
1634546310000|2021-10-18 08:38:30|446.7|442.6|446.52|442.42|446.95|442.85|446.45|442.35|25
1634546320000|2021-10-18 08:38:40|446.5|442.4|446.29|442.19|446.54|442.44|446.22|442.12|18
1634546330000|2021-10-18 08:38:50|446.28|442.18|446.3|442.2|446.41|442.31|446.28|442.18|17
1634546340000|2021-10-18 08:39:00|446.35|442.25|446.58|442.48|446.61|442.51|446.34|442.24|27
1634546350000|2021-10-18 08:39:10|446.56|442.46|446.74|442.64|446.8|442.7|446.5|442.4|36
1634546360000|2021-10-18 08:39:20|446.79|442.69|446.73|442.63|446.79|442.69|446.65|442.55|13
1634546370000|2021-10-18 08:39:30|446.74|442.64|446.98|442.88|446.98|442.88|446.7|442.6|17
1634546380000|2021-10-18 08:39:40|446.97|442.87|447.8|443.7|447.8|443.7|446.9|442.8|23
1634546390000|2021-10-18 08:39:50|447.79|443.69|447.4|443.3|447.81|443.71|447.36|443.26|21
1634546400000|2021-10-18 08:40:00|447.38|443.28|447.56|443.46|447.56|443.46|447.32|443.22|15
1634546410000|2021-10-18 08:40:10|447.55|443.45|447.6|443.5|447.6|443.5|447.47|443.37|16
1634546420000|2021-10-18 08:40:20|447.58|443.48|447.68|443.58|447.72|443.62|447.58|443.48|7
1634546430000|2021-10-18 08:40:30|447.69|443.59|447.78|443.68|447.9|443.8|447.65|443.55|17
1634546440000|2021-10-18 08:40:40|447.87|443.77|448.08|443.98|448.1|444|447.85|443.75|18
1634546450000|2021-10-18 08:40:50|447.99|443.89|447.97|443.87|448.05|443.95|447.97|443.87|9
1634546460000|2021-10-18 08:41:00|448|443.9|448.1|444|448.1|444|447.99|443.89|6
1634546470000|2021-10-18 08:41:10|448|443.9|448|443.9|448|443.9|448|443.9|1
1634546480000|2021-10-18 08:41:20|448.03|443.93|448|443.9|448.03|443.93|448|443.9|2
1634546490000|2021-10-18 08:41:30|448.07|443.97|448.29|444.19|448.3|444.2|448.07|443.97|13
1634546500000|2021-10-18 08:41:40|448.3|444.2|448.2|444.1|448.3|444.2|448.18|444.08|6
1634546510000|2021-10-18 08:41:50|448.19|444.09|448.2|444.1|448.2|444.1|448.15|444.05|5
1634546520000|2021-10-18 08:42:00|448.19|444.09|448.04|443.94|448.19|444.09|447.97|443.87|13
1634546530000|2021-10-18 08:42:10|447.98|443.88|447.98|443.88|448.1|444|447.98|443.88|13
1634546540000|2021-10-18 08:42:20|448.04|443.94|447.9|443.8|448.04|443.94|447.88|443.78|6
1634546550000|2021-10-18 08:42:30|447.88|443.78|447.94|443.84|447.94|443.84|447.88|443.78|3
1634546560000|2021-10-18 08:42:40|447.9|443.8|448.13|444.03|448.13|444.03|447.9|443.8|17
1634546570000|2021-10-18 08:42:50|448.18|444.08|448.4|444.3|448.4|444.3|448.18|444.08|9
1634546580000|2021-10-18 08:43:00|448.42|444.32|448.35|444.25|448.43|444.33|448.3|444.2|6
1634546590000|2021-10-18 08:43:10|448.3|444.2|448.4|444.3|448.4|444.3|448.3|444.2|2
1634546600000|2021-10-18 08:43:20|448.46|444.36|448.5|444.4|448.5|444.4|448.46|444.36|2
1634546610000|2021-10-18 08:43:30|448.6|444.5|448.7|444.6|448.7|444.6|448.6|444.5|5
1634546620000|2021-10-18 08:43:40|448.56|444.46|448.7|444.6|448.7|444.6|448.56|444.46|8
1634546630000|2021-10-18 08:43:50|448.67|444.57|448.2|444.1|448.67|444.57|448.15|444.05|16
1634546640000|2021-10-18 08:44:00|448.23|444.13|448.09|443.99|448.23|444.13|448.06|443.96|10
1634546650000|2021-10-18 08:44:10|448.11|444.01|448.1|444|448.11|444.01|448.09|443.99|7
1634546660000|2021-10-18 08:44:20|448.06|443.96|447.9|443.8|448.06|443.96|447.9|443.8|2
1634546670000|2021-10-18 08:44:30|447.79|443.69|447.7|443.6|447.8|443.7|447.68|443.58|6
1634546680000|2021-10-18 08:44:40|447.63|443.53|447.4|443.3|447.63|443.53|447.39|443.29|13
1634546690000|2021-10-18 08:44:50|447.46|443.36|447.7|443.6|447.7|443.6|447.46|443.36|26
1634546700000|2021-10-18 08:45:00|447.79|443.69|448|443.9|448|443.9|447.79|443.69|9
1634546710000|2021-10-18 08:45:10|448.02|443.92|448.91|444.81|448.93|444.83|447.99|443.89|26
1634546720000|2021-10-18 08:45:20|448.94|444.84|449.01|444.91|449.24|445.14|448.87|444.77|21
1634546730000|2021-10-18 08:45:30|448.96|444.86|448.38|444.28|448.96|444.86|448.29|444.19|26
1634546740000|2021-10-18 08:45:40|448.4|444.3|448.23|444.13|448.4|444.3|448.23|444.13|15
1634546750000|2021-10-18 08:45:50|448.27|444.17|448.21|444.11|448.27|444.17|448.2|444.1|8
1634546760000|2021-10-18 08:46:00|448.23|444.13|448.3|444.2|448.3|444.2|448.23|444.13|13
1634546770000|2021-10-18 08:46:10|448.29|444.19|448.14|444.04|448.3|444.2|448.1|444|19
1634546780000|2021-10-18 08:46:20|448.17|444.07|448.19|444.09|448.22|444.12|448.12|444.02|21
1634546790000|2021-10-18 08:46:30|448.17|444.07|448.16|444.06|448.18|444.08|448.14|444.04|12
1634546800000|2021-10-18 08:46:40|448.15|444.05|448.37|444.27|448.45|444.35|448.15|444.05|17
1634546810000|2021-10-18 08:46:50|448.44|444.34|448.22|444.12|448.44|444.34|448.22|444.12|15
1634546820000|2021-10-18 08:47:00|448.21|444.11|448.27|444.17|448.27|444.17|448.21|444.11|9
1634546830000|2021-10-18 08:47:10|448.23|444.13|448.28|444.18|448.29|444.19|448.18|444.08|17
1634546840000|2021-10-18 08:47:20|448.29|444.19|449.04|444.94|449.05|444.95|448.29|444.19|21
1634546850000|2021-10-18 08:47:30|449.05|444.95|449.05|444.95|449.07|444.97|449|444.9|4
1634546860000|2021-10-18 08:47:40|449.07|444.97|448.68|444.58|449.07|444.97|448.68|444.58|16
1634546870000|2021-10-18 08:47:50|448.7|444.6|448.56|444.46|448.71|444.61|448.56|444.46|10
1634546880000|2021-10-18 08:48:00|448.6|444.5|448.36|444.26|448.6|444.5|448.36|444.26|9
1634546890000|2021-10-18 08:48:10|448.25|444.15|448.86|444.76|448.87|444.77|448.25|444.15|18
1634546900000|2021-10-18 08:48:20|448.88|444.78|448.96|444.86|449|444.9|448.77|444.67|13
1634546910000|2021-10-18 08:48:30|448.95|444.85|448.9|444.8|449|444.9|448.85|444.75|17
1634546920000|2021-10-18 08:48:40|449.03|444.93|448.93|444.83|449.1|445|448.87|444.77|21
1634546930000|2021-10-18 08:48:50|448.99|444.89|449.2|445.1|449.2|445.1|448.88|444.78|24
1634546940000|2021-10-18 08:49:00|449.26|445.16|449.26|445.16|449.33|445.23|449.2|445.1|4
1634546950000|2021-10-18 08:49:10|449.2|445.1|449.36|445.26|449.36|445.26|449.2|445.1|2
1634546960000|2021-10-18 08:49:20|449.2|445.1|449.23|445.13|449.34|445.24|449.2|445.1|5
1634546970000|2021-10-18 08:49:30|449.33|445.23|449.78|445.68|449.9|445.8|449.33|445.23|24
1634546980000|2021-10-18 08:49:40|449.79|445.69|449.8|445.7|449.93|445.83|449.76|445.66|8
1634546990000|2021-10-18 08:49:50|449.83|445.73|449.83|445.73|449.91|445.81|449.74|445.64|15
1634547000000|2021-10-18 08:50:00|449.76|445.66|449.57|445.47|449.76|445.66|449.56|445.46|11
1634547010000|2021-10-18 08:50:10|449.64|445.54|449.7|445.6|449.7|445.6|449.5|445.4|19
1634547020000|2021-10-18 08:50:20|449.6|445.5|449.63|445.53|449.76|445.66|449.58|445.48|7
1634547030000|2021-10-18 08:50:30|449.58|445.48|449.6|445.5|449.72|445.62|449.55|445.45|8
1634547040000|2021-10-18 08:50:40|449.66|445.56|449.67|445.57|449.74|445.64|449.66|445.56|7
1634547050000|2021-10-18 08:50:50|449.62|445.52|449.67|445.57|449.68|445.58|449.6|445.5|4
1634547060000|2021-10-18 08:51:00|449.7|445.6|449.74|445.64|449.77|445.67|449.6|445.5|9
1634547070000|2021-10-18 08:51:10|449.8|445.7|449.77|445.67|449.8|445.7|449.6|445.5|5
1634547080000|2021-10-18 08:51:20|449.69|445.59|449.76|445.66|449.9|445.8|449.66|445.56|12
1634547090000|2021-10-18 08:51:30|449.8|445.7|449.85|445.75|449.92|445.82|449.8|445.7|6
1634547100000|2021-10-18 08:51:40|449.9|445.8|449.95|445.85|450.04|445.94|449.85|445.75|6
1634547110000|2021-10-18 08:51:50|450|445.9|450|445.9|450.07|445.97|450|445.9|3
1634547120000|2021-10-18 08:52:00|450.05|445.95|449.76|445.66|450.05|445.95|449.76|445.66|5
1634547130000|2021-10-18 08:52:10|449.85|445.75|450|445.9|450|445.9|449.85|445.75|9
1634547140000|2021-10-18 08:52:20|449.95|445.85|450.14|446.04|450.2|446.1|449.95|445.85|9
1634547150000|2021-10-18 08:52:30|450.12|446.02|450.08|445.98|450.2|446.1|449.93|445.83|11
1634547160000|2021-10-18 08:52:40|450.1|446|450.1|446|450.2|446.1|450.1|446|4
1634547170000|2021-10-18 08:52:50|450.07|445.97|449.73|445.63|450.11|446.01|449.67|445.57|12
1634547180000|2021-10-18 08:53:00|449.7|445.6|449.7|445.6|449.7|445.6|449.58|445.48|15
1634547190000|2021-10-18 08:53:10|449.65|445.55|449.9|445.8|449.9|445.8|449.63|445.53|18
1634547200000|2021-10-18 08:53:20|449.86|445.76|449.97|445.87|449.98|445.88|449.86|445.76|13
1634547210000|2021-10-18 08:53:30|449.98|445.88|450.1|446|450.1|446|449.98|445.88|7
1634547220000|2021-10-18 08:53:40|450.09|445.99|449.99|445.89|450.1|446|449.9|445.8|8
1634547240000|2021-10-18 08:54:00|449.97|445.87|449.92|445.82|450|445.9|449.92|445.82|7
1634547250000|2021-10-18 08:54:10|449.89|445.79|449.52|445.42|450|445.9|449.35|445.25|25
1634547260000|2021-10-18 08:54:20|449.47|445.37|449.7|445.6|449.7|445.6|449.47|445.37|16
1634547270000|2021-10-18 08:54:30|449.68|445.58|449.7|445.6|449.7|445.6|449.58|445.48|11
1634547280000|2021-10-18 08:54:40|449.8|445.7|450.1|446|450.2|446.1|449.8|445.7|25
1634547290000|2021-10-18 08:54:50|450.05|445.95|450|445.9|450.07|445.97|450|445.9|7
1634547300000|2021-10-18 08:55:00|449.94|445.84|449.7|445.6|449.94|445.84|449.7|445.6|19
1634547310000|2021-10-18 08:55:10|449.73|445.63|449.7|445.6|449.8|445.7|449.68|445.58|8
1634547320000|2021-10-18 08:55:20|449.74|445.64|449.9|445.8|449.93|445.83|449.7|445.6|15
1634547330000|2021-10-18 08:55:30|449.92|445.82|449.9|445.8|449.95|445.85|449.89|445.79|7
1634547340000|2021-10-18 08:55:40|449.91|445.81|449.93|445.83|449.93|445.83|449.91|445.81|5
1634547350000|2021-10-18 08:55:50|449.92|445.82|449.86|445.76|449.93|445.83|449.86|445.76|11
1634547360000|2021-10-18 08:56:00|449.88|445.78|449.89|445.79|449.93|445.83|449.84|445.74|9
1634547370000|2021-10-18 08:56:10|449.9|445.8|449.9|445.8|449.91|445.81|449.89|445.79|8
1634547380000|2021-10-18 08:56:20|449.91|445.81|449.9|445.8|449.91|445.81|449.9|445.8|4
1634547390000|2021-10-18 08:56:30|449.86|445.76|449.7|445.6|449.86|445.76|449.67|445.57|18
1634547400000|2021-10-18 08:56:40|449.68|445.58|449.56|445.46|449.68|445.58|449.56|445.46|6
1634547410000|2021-10-18 08:56:50|449.58|445.48|449.9|445.8|449.9|445.8|449.57|445.47|15
1634547420000|2021-10-18 08:57:00|449.86|445.76|449.8|445.7|449.86|445.76|449.75|445.65|15
1634547430000|2021-10-18 08:57:10|449.78|445.68|449.9|445.8|449.9|445.8|449.75|445.65|14
1634547440000|2021-10-18 08:57:20|449.85|445.75|449.8|445.7|449.9|445.8|449.8|445.7|5
1634547450000|2021-10-18 08:57:30|449.7|445.6|449.7|445.6|449.82|445.72|449.7|445.6|8
1634547470000|2021-10-18 08:57:50|449.74|445.64|449.7|445.6|449.74|445.64|449.7|445.6|2
1634547480000|2021-10-18 08:58:00|449.77|445.67|449.8|445.7|449.8|445.7|449.7|445.6|3
1634547490000|2021-10-18 08:58:10|449.81|445.71|449.8|445.7|449.81|445.71|449.8|445.7|2
1634547500000|2021-10-18 08:58:20|449.84|445.74|449.85|445.75|449.85|445.75|449.84|445.74|2
1634547510000|2021-10-18 08:58:30|449.84|445.74|449.82|445.72|449.86|445.76|449.8|445.7|5
1634547520000|2021-10-18 08:58:40|449.8|445.7|449.84|445.74|449.84|445.74|449.8|445.7|2
1634547530000|2021-10-18 08:58:50|449.82|445.72|449.8|445.7|449.82|445.72|449.8|445.7|2
1634547540000|2021-10-18 08:59:00|449.69|445.59|449.6|445.5|449.69|445.59|449.57|445.47|9
1634547550000|2021-10-18 08:59:10|449.7|445.6|449.9|445.8|449.9|445.8|449.63|445.53|16
1634547560000|2021-10-18 08:59:20|449.86|445.76|450.03|445.93|450.03|445.93|449.83|445.73|10
1634547570000|2021-10-18 08:59:30|450.08|445.98|450.05|445.95|450.2|446.1|450|445.9|15
1634547580000|2021-10-18 08:59:40|450|445.9|449.98|445.88|450|445.9|449.98|445.88|6
1634547590000|2021-10-18 08:59:50|450|445.9|450.04|445.94|450.05|445.95|449.95|445.85|6
1634547600000|2021-10-18 09:00:00|450|445.9|449.88|445.78|450.1|446|449.88|445.78|14
1634547610000|2021-10-18 09:00:10|449.9|445.8|449.79|445.69|449.9|445.8|449.77|445.67|10
1634547620000|2021-10-18 09:00:20|449.77|445.67|449.81|445.71|449.82|445.72|449.75|445.65|8
1634547630000|2021-10-18 09:00:30|449.8|445.7|449.68|445.58|449.81|445.71|449.67|445.57|15
1634547640000|2021-10-18 09:00:40|449.69|445.59|449.71|445.61|449.71|445.61|449.65|445.55|10
1634547650000|2021-10-18 09:00:50|449.72|445.62|449.67|445.57|449.72|445.62|449.67|445.57|4
1634547660000|2021-10-18 09:01:00|449.69|445.59|449.68|445.58|449.69|445.59|449.6|445.5|6
1634547680000|2021-10-18 09:01:20|449.7|445.6|449.45|445.35|449.7|445.6|449.4|445.3|11
1634547690000|2021-10-18 09:01:30|449.4|445.3|449.37|445.27|449.4|445.3|449.36|445.26|12
1634547700000|2021-10-18 09:01:40|449.39|445.29|449.4|445.3|449.42|445.32|449.36|445.26|8
1634547720000|2021-10-18 09:02:00|449.37|445.27|449.65|445.55|449.65|445.55|449.37|445.27|11
1634547730000|2021-10-18 09:02:10|449.64|445.54|449.75|445.65|449.8|445.7|449.6|445.5|23
1634547740000|2021-10-18 09:02:20|449.73|445.63|449.7|445.6|449.73|445.63|449.7|445.6|6
1634547750000|2021-10-18 09:02:30|449.73|445.63|449.7|445.6|449.8|445.7|449.66|445.56|8
1634547760000|2021-10-18 09:02:40|449.76|445.66|449.7|445.6|449.79|445.69|449.67|445.57|9
1634547770000|2021-10-18 09:02:50|449.67|445.57|449.56|445.46|449.76|445.66|449.49|445.39|17
1634547780000|2021-10-18 09:03:00|449.55|445.45|449.44|445.34|449.6|445.5|449.34|445.24|8
1634547790000|2021-10-18 09:03:10|449.41|445.31|449.07|444.97|449.43|445.33|449.07|444.97|14
1634547800000|2021-10-18 09:03:20|449.1|445|448.87|444.77|449.14|445.04|448.78|444.68|15
1634547810000|2021-10-18 09:03:30|448.88|444.78|449.47|445.37|449.47|445.37|448.87|444.77|28
1634547820000|2021-10-18 09:03:40|449.46|445.36|449.4|445.3|449.46|445.36|449.36|445.26|10
1634547830000|2021-10-18 09:03:50|449.36|445.26|449.03|444.93|449.4|445.3|449.03|444.93|19
1634547840000|2021-10-18 09:04:00|449.06|444.96|449.36|445.26|449.38|445.28|449.06|444.96|12
1634547850000|2021-10-18 09:04:10|449.35|445.25|449.29|445.19|449.4|445.3|449.25|445.15|11
1634547860000|2021-10-18 09:04:20|449.28|445.18|449.64|445.54|449.7|445.6|449.28|445.18|14
1634547870000|2021-10-18 09:04:30|449.67|445.57|449.53|445.43|449.8|445.7|449.53|445.43|16
1634547880000|2021-10-18 09:04:40|449.5|445.4|449.55|445.45|449.6|445.5|449.5|445.4|9
1634547890000|2021-10-18 09:04:50|449.5|445.4|449.59|445.49|449.62|445.52|449.5|445.4|6
1634547900000|2021-10-18 09:05:00|449.6|445.5|449.88|445.78|449.9|445.8|449.6|445.5|14
1634547910000|2021-10-18 09:05:10|449.91|445.81|449.9|445.8|449.95|445.85|449.85|445.75|12
1634547920000|2021-10-18 09:05:20|449.88|445.78|449.8|445.7|449.9|445.8|449.7|445.6|22
1634547930000|2021-10-18 09:05:30|449.87|445.77|449.85|445.75|449.9|445.8|449.77|445.67|19
1634547940000|2021-10-18 09:05:40|449.8|445.7|450|445.9|450|445.9|449.79|445.69|13
1634547950000|2021-10-18 09:05:50|449.96|445.86|450|445.9|450.06|445.96|449.94|445.84|12
1634547960000|2021-10-18 09:06:00|450.05|445.95|450.1|446|450.18|446.08|450.05|445.95|5
1634547970000|2021-10-18 09:06:10|450.06|445.96|450.08|445.98|450.1|446|450|445.9|16
1634547980000|2021-10-18 09:06:20|450.1|446|450.3|446.2|450.31|446.21|450.06|445.96|11
1634547990000|2021-10-18 09:06:30|450.25|446.15|450.2|446.1|450.32|446.22|450.2|446.1|4
1634548010000|2021-10-18 09:06:50|450.25|446.15|450.4|446.3|450.42|446.32|450.25|446.15|13
1634548030000|2021-10-18 09:07:10|450.3|446.2|450.1|446|450.46|446.36|450.1|446|9
1634548040000|2021-10-18 09:07:20|450.16|446.06|450.11|446.01|450.16|446.06|450.09|445.99|6
1634548050000|2021-10-18 09:07:30|450.2|446.1|450.25|446.15|450.3|446.2|450.18|446.08|14
1634548060000|2021-10-18 09:07:40|450.33|446.23|450.1|446|450.42|446.32|450|445.9|13
1634548070000|2021-10-18 09:07:50|450.05|445.95|450.1|446|450.2|446.1|450.05|445.95|8
1634548080000|2021-10-18 09:08:00|450.18|446.08|450.1|446|450.18|446.08|450.1|446|2
1634548090000|2021-10-18 09:08:10|450.16|446.06|450|445.9|450.16|446.06|450|445.9|7
1634548100000|2021-10-18 09:08:20|450.09|445.99|450|445.9|450.09|445.99|450|445.9|7
1634548110000|2021-10-18 09:08:30|450.13|446.03|449.85|445.75|450.13|446.03|449.75|445.65|9
1634548120000|2021-10-18 09:08:40|449.86|445.76|449.86|445.76|449.86|445.76|449.85|445.75|3
1634548130000|2021-10-18 09:08:50|449.78|445.68|449.9|445.8|449.91|445.81|449.78|445.68|9
1634548140000|2021-10-18 09:09:00|449.92|445.82|449.65|445.55|449.93|445.83|449.65|445.55|11
1634548150000|2021-10-18 09:09:10|449.68|445.58|449.6|445.5|449.86|445.76|449.46|445.36|16
1634548160000|2021-10-18 09:09:20|449.55|445.45|449.6|445.5|449.61|445.51|449.55|445.45|7
1634548170000|2021-10-18 09:09:30|449.54|445.44|449.56|445.46|449.6|445.5|449.54|445.44|13
1634548180000|2021-10-18 09:09:40|449.58|445.48|449.4|445.3|449.58|445.48|449.4|445.3|13
1634548190000|2021-10-18 09:09:50|449.46|445.36|449.5|445.4|449.5|445.4|449.4|445.3|3
1634548200000|2021-10-18 09:10:00|449.51|445.41|449.46|445.36|449.51|445.41|449.46|445.36|3
1634548210000|2021-10-18 09:10:10|449.5|445.4|449.73|445.63|449.73|445.63|449.46|445.36|13
1634548220000|2021-10-18 09:10:20|449.78|445.68|449.79|445.69|449.8|445.7|449.73|445.63|11
1634548240000|2021-10-18 09:10:40|449.8|445.7|449.6|445.5|449.8|445.7|449.6|445.5|13
1634548250000|2021-10-18 09:10:50|449.7|445.6|449.95|445.85|450|445.9|449.7|445.6|11
1634548260000|2021-10-18 09:11:00|450|445.9|450|445.9|450|445.9|449.96|445.86|5
1634548270000|2021-10-18 09:11:10|450.1|446|450|445.9|450.1|446|449.96|445.86|10
1634548280000|2021-10-18 09:11:20|450.09|445.99|450|445.9|450.09|445.99|450|445.9|4
1634548290000|2021-10-18 09:11:30|450.07|445.97|450|445.9|450.07|445.97|450|445.9|6
1634548300000|2021-10-18 09:11:40|449.97|445.87|449.75|445.65|450.04|445.94|449.7|445.6|9
1634548310000|2021-10-18 09:11:50|449.69|445.59|449.7|445.6|449.75|445.65|449.69|445.59|5
1634548320000|2021-10-18 09:12:00|449.69|445.59|449.9|445.8|449.9|445.8|449.69|445.59|9
1634548330000|2021-10-18 09:12:10|449.87|445.77|449.95|445.85|449.98|445.88|449.87|445.77|4
1634548340000|2021-10-18 09:12:20|450.01|445.91|450.05|445.95|450.1|446|449.94|445.84|12
1634548350000|2021-10-18 09:12:30|450|445.9|450.06|445.96|450.09|445.99|450|445.9|8
1634548360000|2021-10-18 09:12:40|450.1|446|450.3|446.2|450.3|446.2|450.09|445.99|15
1634548370000|2021-10-18 09:12:50|450.25|446.15|450.68|446.58|450.8|446.7|450.25|446.15|11
1634548380000|2021-10-18 09:13:00|450.77|446.67|450.7|446.6|450.8|446.7|450.65|446.55|6
1634548390000|2021-10-18 09:13:10|450.74|446.64|451.02|446.92|451.02|446.92|450.74|446.64|12
1634548400000|2021-10-18 09:13:20|451.04|446.94|451.62|447.52|451.62|447.52|451|446.9|19
1634548410000|2021-10-18 09:13:30|451.64|447.54|451.65|447.55|451.66|447.56|451.6|447.5|8
1634548420000|2021-10-18 09:13:40|451.71|447.61|451.5|447.4|451.9|447.8|451.5|447.4|12
1634548430000|2021-10-18 09:13:50|451.6|447.5|452|447.9|452.02|447.92|451.6|447.5|18
1634548440000|2021-10-18 09:14:00|452.02|447.92|452.17|448.07|452.23|448.13|452.02|447.92|16
1634548450000|2021-10-18 09:14:10|452.2|448.1|452.1|448|452.25|448.15|452.05|447.95|24
1634548460000|2021-10-18 09:14:20|452.11|448.01|452.36|448.26|452.36|448.26|452.1|448|23
1634548470000|2021-10-18 09:14:30|452.33|448.23|452.36|448.26|452.4|448.3|452.21|448.11|25
1634548480000|2021-10-18 09:14:40|452.34|448.24|452.61|448.51|452.61|448.51|452.28|448.18|25
1634548490000|2021-10-18 09:14:50|452.62|448.52|452.9|448.8|453|448.9|452.58|448.48|23
1634548500000|2021-10-18 09:15:00|452.88|448.78|453.37|449.27|453.37|449.27|452.87|448.77|24
1634548510000|2021-10-18 09:15:10|453.42|449.32|453.79|449.69|453.89|449.79|453.42|449.32|28
1634548520000|2021-10-18 09:15:20|453.8|449.7|453.92|449.82|454.02|449.92|453.71|449.61|21
1634548530000|2021-10-18 09:15:30|453.93|449.83|455.35|451.25|455.35|451.25|453.85|449.75|31
1634548540000|2021-10-18 09:15:40|455.34|451.24|455.68|451.58|455.72|451.62|455.28|451.18|32
1634548550000|2021-10-18 09:15:50|455.74|451.64|456.07|451.97|456.07|451.97|455.46|451.36|28
1634548560000|2021-10-18 09:16:00|456.2|452.1|456.9|452.8|456.9|452.8|456.1|452|34
1634548570000|2021-10-18 09:16:10|456.95|452.85|457.7|453.6|457.72|453.62|456.95|452.85|29
1634548580000|2021-10-18 09:16:20|457.65|453.55|457.1|453|457.69|453.59|457|452.9|26
1634548590000|2021-10-18 09:16:30|457.15|453.05|457.8|453.7|457.92|453.82|457.15|453.05|31
1634548600000|2021-10-18 09:16:40|457.84|453.74|457.05|452.95|457.91|453.81|457.05|452.95|25
1634548610000|2021-10-18 09:16:50|457.11|453.01|456.8|452.7|457.11|453.01|456.46|452.36|32
1634548620000|2021-10-18 09:17:00|456.85|452.75|457.3|453.2|457.3|453.2|456.83|452.73|31
1634548630000|2021-10-18 09:17:10|457.4|453.3|457.6|453.5|457.61|453.51|457.4|453.3|21
1634548640000|2021-10-18 09:17:20|457.67|453.57|457.56|453.46|457.96|453.86|457.54|453.44|31
1634548650000|2021-10-18 09:17:30|457.51|453.41|457.32|453.22|457.6|453.5|457.2|453.1|27
1634548660000|2021-10-18 09:17:40|457.26|453.16|457.58|453.48|457.58|453.48|457.2|453.1|24
1634548670000|2021-10-18 09:17:50|457.49|453.39|457.5|453.4|457.65|453.55|457.22|453.12|27
1634548680000|2021-10-18 09:18:00|457.51|453.41|457.68|453.58|457.79|453.69|457.38|453.28|27
1634548690000|2021-10-18 09:18:10|457.65|453.55|457.73|453.63|457.79|453.69|457.65|453.55|23
1634548700000|2021-10-18 09:18:20|457.72|453.62|457.55|453.45|457.73|453.63|457.49|453.39|24
1634548710000|2021-10-18 09:18:30|457.53|453.43|457.28|453.18|457.6|453.5|457.25|453.15|19
1634548720000|2021-10-18 09:18:40|457.32|453.22|457.67|453.57|457.67|453.57|457.25|453.15|22
1634548730000|2021-10-18 09:18:50|457.7|453.6|457.18|453.08|457.75|453.65|457.18|453.08|21
1634548740000|2021-10-18 09:19:00|457.19|453.09|457.18|453.08|457.42|453.32|457.15|453.05|28
1634548750000|2021-10-18 09:19:10|457.2|453.1|456.8|452.7|457.36|453.26|456.7|452.6|31
1634548760000|2021-10-18 09:19:20|456.7|452.6|456.76|452.66|456.9|452.8|456.58|452.48|13
1634548770000|2021-10-18 09:19:30|456.74|452.64|456.7|452.6|456.83|452.73|456.6|452.5|22
1634548780000|2021-10-18 09:19:40|456.71|452.61|456.73|452.63|456.85|452.75|456.59|452.49|15
1634548790000|2021-10-18 09:19:50|456.7|452.6|456.36|452.26|456.79|452.69|456.29|452.19|24
1634548800000|2021-10-18 09:20:00|456.31|452.21|455.95|451.85|456.31|452.21|455.9|451.8|28
1634548810000|2021-10-18 09:20:10|455.94|451.84|456.62|452.52|456.7|452.6|455.8|451.7|28
1634548820000|2021-10-18 09:20:20|456.67|452.57|456.44|452.34|456.69|452.59|456.4|452.3|28
1634548830000|2021-10-18 09:20:30|456.46|452.36|456.71|452.61|456.73|452.63|456.44|452.34|21
1634548840000|2021-10-18 09:20:40|456.75|452.65|456.9|452.8|456.9|452.8|456.66|452.56|11
1634548850000|2021-10-18 09:20:50|456.95|452.85|456.98|452.88|457|452.9|456.91|452.81|13
1634548860000|2021-10-18 09:21:00|456.99|452.89|456.9|452.8|457.02|452.92|456.88|452.78|13
1634548870000|2021-10-18 09:21:10|456.92|452.82|456.9|452.8|456.93|452.83|456.9|452.8|4
1634548880000|2021-10-18 09:21:20|456.94|452.84|456.6|452.5|457|452.9|456.6|452.5|11
1634548890000|2021-10-18 09:21:30|456.55|452.45|456.01|451.91|456.71|452.61|455.92|451.82|25
1634548900000|2021-10-18 09:21:40|455.98|451.88|455.78|451.68|456.01|451.91|455.75|451.65|19
1634548910000|2021-10-18 09:21:50|455.76|451.66|455.46|451.36|455.78|451.68|455.44|451.34|31
1634548920000|2021-10-18 09:22:00|455.47|451.37|455.39|451.29|455.47|451.37|455.37|451.27|25
1634548930000|2021-10-18 09:22:10|455.37|451.27|455.32|451.22|455.4|451.3|455.28|451.18|17
1634548940000|2021-10-18 09:22:20|455.33|451.23|454.79|450.69|455.33|451.23|454.74|450.64|25
1634548950000|2021-10-18 09:22:30|454.8|450.7|454.72|450.62|454.84|450.74|454.61|450.51|29
1634548960000|2021-10-18 09:22:40|454.77|450.67|454.94|450.84|454.98|450.88|454.77|450.67|15
1634548970000|2021-10-18 09:22:50|454.93|450.83|454.63|450.53|454.94|450.84|454.6|450.5|23
1634548980000|2021-10-18 09:23:00|454.62|450.52|454.27|450.17|454.72|450.62|454.27|450.17|24
1634548990000|2021-10-18 09:23:10|454.29|450.19|454.77|450.67|454.8|450.7|454.29|450.19|27
1634549000000|2021-10-18 09:23:20|454.8|450.7|454.83|450.73|454.99|450.89|454.8|450.7|22
1634549010000|2021-10-18 09:23:30|454.91|450.81|454.65|450.55|454.91|450.81|454.62|450.52|22
1634549020000|2021-10-18 09:23:40|454.67|450.57|454.65|450.55|454.69|450.59|454.6|450.5|9
1634549030000|2021-10-18 09:23:50|454.68|450.58|455.01|450.91|455.21|451.11|454.63|450.53|24
1634549040000|2021-10-18 09:24:00|455.1|451|454.79|450.69|455.1|451|454.79|450.69|20
1634549050000|2021-10-18 09:24:10|454.8|450.7|454.67|450.57|454.92|450.82|454.67|450.57|13
1634549060000|2021-10-18 09:24:20|454.69|450.59|454.6|450.5|454.75|450.65|454.6|450.5|10
1634549070000|2021-10-18 09:24:30|454.65|450.55|454.53|450.43|454.68|450.58|454.49|450.39|8
1634549080000|2021-10-18 09:24:40|454.55|450.45|454.71|450.61|454.71|450.61|454.48|450.38|23
1634549090000|2021-10-18 09:24:50|454.69|450.59|454.74|450.64|454.83|450.73|454.69|450.59|15
1634549100000|2021-10-18 09:25:00|454.75|450.65|455.07|450.97|455.07|450.97|454.73|450.63|23
1634549110000|2021-10-18 09:25:10|455|450.9|455.1|451|455.13|451.03|454.87|450.77|24
1634549120000|2021-10-18 09:25:20|455.11|451.01|455.49|451.39|455.5|451.4|455.07|450.97|19
1634549130000|2021-10-18 09:25:30|455.5|451.4|455.1|451|455.52|451.42|455.1|451|11
1634549140000|2021-10-18 09:25:40|455.08|450.98|455.2|451.1|455.2|451.1|455.08|450.98|9
1634549150000|2021-10-18 09:25:50|455.22|451.12|455.55|451.45|455.6|451.5|455.16|451.06|17
1634549160000|2021-10-18 09:26:00|455.6|451.5|455.7|451.6|455.7|451.6|455.6|451.5|3
1634549170000|2021-10-18 09:26:10|455.72|451.62|455.92|451.82|456|451.9|455.7|451.6|13
1634549180000|2021-10-18 09:26:20|455.9|451.8|456.2|452.1|456.2|452.1|455.9|451.8|17
1634549190000|2021-10-18 09:26:30|456.21|452.11|456.43|452.33|456.43|452.33|456.1|452|17
1634549200000|2021-10-18 09:26:40|456.41|452.31|456.5|452.4|456.56|452.46|456.33|452.23|16
1634549210000|2021-10-18 09:26:50|456.43|452.33|456.66|452.56|456.66|452.56|456.42|452.32|8
1634549220000|2021-10-18 09:27:00|456.7|452.6|456.7|452.6|456.75|452.65|456.6|452.5|12
1634549230000|2021-10-18 09:27:10|456.65|452.55|456.84|452.74|457|452.9|456.65|452.55|14
1634549240000|2021-10-18 09:27:20|456.86|452.76|456.8|452.7|456.93|452.83|456.69|452.59|18
1634549250000|2021-10-18 09:27:30|456.81|452.71|456.86|452.76|457.02|452.92|456.81|452.71|8
1634549260000|2021-10-18 09:27:40|456.92|452.82|457.03|452.93|457.05|452.95|456.9|452.8|17
1634549270000|2021-10-18 09:27:50|457.07|452.97|457.28|453.18|457.29|453.19|457.07|452.97|16
1634549280000|2021-10-18 09:28:00|457.31|453.21|457.41|453.31|457.48|453.38|457.1|453|19
1634549290000|2021-10-18 09:28:10|457.43|453.33|457.66|453.56|457.77|453.67|457.43|453.33|17
1634549300000|2021-10-18 09:28:20|457.63|453.53|457.73|453.63|457.76|453.66|457.45|453.35|28
1634549310000|2021-10-18 09:28:30|457.7|453.6|457.9|453.8|457.9|453.8|457.65|453.55|13
1634549320000|2021-10-18 09:28:40|457.95|453.85|457.7|453.6|457.95|453.85|457.68|453.58|16
1634549330000|2021-10-18 09:28:50|457.8|453.7|458|453.9|458|453.9|457.66|453.56|23
1634549340000|2021-10-18 09:29:00|458.05|453.95|457.95|453.85|458.05|453.95|457.8|453.7|14
1634549350000|2021-10-18 09:29:10|457.96|453.86|458.12|454.02|458.13|454.03|457.96|453.86|14
1634549360000|2021-10-18 09:29:20|458.13|454.03|457.83|453.73|458.13|454.03|457.82|453.72|16
1634549370000|2021-10-18 09:29:30|457.84|453.74|457.92|453.82|457.92|453.82|457.84|453.74|17
1634549380000|2021-10-18 09:29:40|457.98|453.88|457.76|453.66|457.98|453.88|457.76|453.66|9
1634549390000|2021-10-18 09:29:50|457.74|453.64|457.7|453.6|457.76|453.66|457.58|453.48|26
1634549400000|2021-10-18 09:30:00|457.68|453.58|458.14|454.04|458.14|454.04|457.68|453.58|19
1634549410000|2021-10-18 09:30:10|458.13|454.03|458.3|454.2|458.3|454.2|458.1|454|21
1634549420000|2021-10-18 09:30:20|458.29|454.19|458.52|454.42|458.52|454.42|458.29|454.19|10
1634549430000|2021-10-18 09:30:30|458.58|454.48|458.2|454.1|458.6|454.5|458.11|454.01|20
1634549440000|2021-10-18 09:30:40|458.18|454.08|458.03|453.93|458.2|454.1|457.98|453.88|12
1634549450000|2021-10-18 09:30:50|458.1|454|458.09|453.99|458.29|454.19|458|453.9|24
1634549460000|2021-10-18 09:31:00|458.04|453.94|457.82|453.72|458.08|453.98|457.7|453.6|18
1634549470000|2021-10-18 09:31:10|457.8|453.7|458|453.9|458.04|453.94|457.8|453.7|14
1634549480000|2021-10-18 09:31:20|458.01|453.91|457.7|453.6|458.02|453.92|457.7|453.6|6
1634549490000|2021-10-18 09:31:30|457.65|453.55|457.61|453.51|457.69|453.59|457.55|453.45|19
1634549500000|2021-10-18 09:31:40|457.59|453.49|457.52|453.42|457.59|453.49|457.43|453.33|17
1634549510000|2021-10-18 09:31:50|457.54|453.44|457.23|453.13|457.55|453.45|457.23|453.13|20
1634549520000|2021-10-18 09:32:00|457.28|453.18|457.2|453.1|457.3|453.2|457.2|453.1|11
1634549530000|2021-10-18 09:32:10|457.19|453.09|457.15|453.05|457.27|453.17|457.15|453.05|11
1634549540000|2021-10-18 09:32:20|457.24|453.14|457.3|453.2|457.32|453.22|457.2|453.1|8
1634549550000|2021-10-18 09:32:30|457.29|453.19|457.1|453|457.3|453.2|457.1|453|12
1634549560000|2021-10-18 09:32:40|457.2|453.1|457.29|453.19|457.3|453.2|457.2|453.1|13
1634549570000|2021-10-18 09:32:50|457.3|453.2|457.3|453.2|457.42|453.32|457.23|453.13|14
1634549580000|2021-10-18 09:33:00|457.25|453.15|457|452.9|457.25|453.15|456.9|452.8|18
1634549590000|2021-10-18 09:33:10|456.95|452.85|456.86|452.76|457|452.9|456.86|452.76|17
1634549600000|2021-10-18 09:33:20|456.84|452.74|456.8|452.7|456.84|452.74|456.72|452.62|11
1634549610000|2021-10-18 09:33:30|456.85|452.75|456.95|452.85|456.95|452.85|456.85|452.75|2
1634549620000|2021-10-18 09:33:40|457|452.9|456.8|452.7|457|452.9|456.78|452.68|14
1634549630000|2021-10-18 09:33:50|456.76|452.66|456.04|451.94|456.76|452.66|456.04|451.94|18
1634549640000|2021-10-18 09:34:00|456.03|451.93|456.03|451.93|456.11|452.01|456|451.9|13
1634549650000|2021-10-18 09:34:10|456.02|451.92|456|451.9|456.03|451.93|456|451.9|10
1634549660000|2021-10-18 09:34:20|455.99|451.89|455.98|451.88|456|451.9|455.98|451.88|3
1634549670000|2021-10-18 09:34:30|455.95|451.85|455.85|451.75|455.95|451.85|455.85|451.75|10
1634549680000|2021-10-18 09:34:40|455.89|451.79|455.84|451.74|456.1|452|455.79|451.69|13
1634549690000|2021-10-18 09:34:50|455.82|451.72|455.8|451.7|455.82|451.72|455.79|451.69|8
1634549700000|2021-10-18 09:35:00|455.78|451.68|455.5|451.4|455.81|451.71|455.5|451.4|21
1634549710000|2021-10-18 09:35:10|455.48|451.38|455.4|451.3|455.6|451.5|455.4|451.3|9
1634549720000|2021-10-18 09:35:20|455.41|451.31|455.58|451.48|455.6|451.5|455.39|451.29|10
1634549730000|2021-10-18 09:35:30|455.66|451.56|455.5|451.4|455.7|451.6|455.5|451.4|14
1634549740000|2021-10-18 09:35:40|455.52|451.42|455.6|451.5|455.6|451.5|455.44|451.34|14
1634549750000|2021-10-18 09:35:50|455.61|451.51|455.65|451.55|455.65|451.55|455.6|451.5|5
1634549760000|2021-10-18 09:36:00|455.6|451.5|455.66|451.56|455.7|451.6|455.6|451.5|11
1634549770000|2021-10-18 09:36:10|455.69|451.59|455.6|451.5|455.74|451.64|455.57|451.47|8
1634549780000|2021-10-18 09:36:20|455.53|451.43|455.53|451.43|455.53|451.43|455.53|451.43|1
1634549790000|2021-10-18 09:36:30|455.5|451.4|455.47|451.37|455.57|451.47|455.42|451.32|21
1634549800000|2021-10-18 09:36:40|455.45|451.35|455.43|451.33|455.48|451.38|455.39|451.29|14
1634549810000|2021-10-18 09:36:50|455.42|451.32|455.32|451.22|455.46|451.36|455.32|451.22|16
1634549820000|2021-10-18 09:37:00|455.3|451.2|455.29|451.19|455.3|451.2|455.25|451.15|8
1634549830000|2021-10-18 09:37:10|455.27|451.17|455.3|451.2|455.31|451.21|455.25|451.15|8
1634549840000|2021-10-18 09:37:20|455.33|451.23|455.5|451.4|455.5|451.4|455.33|451.23|9
1634549850000|2021-10-18 09:37:30|455.49|451.39|455.48|451.38|455.49|451.39|455.43|451.33|6
1634549860000|2021-10-18 09:37:40|455.5|451.4|455.49|451.39|455.52|451.42|455.48|451.38|8
1634549870000|2021-10-18 09:37:50|455.48|451.38|455.55|451.45|455.6|451.5|455.46|451.36|9
1634549880000|2021-10-18 09:38:00|455.53|451.43|456|451.9|456.01|451.91|455.53|451.43|17
1634549890000|2021-10-18 09:38:10|456.03|451.93|456.1|452|456.1|452|456.03|451.93|6
1634549900000|2021-10-18 09:38:20|456.15|452.05|456.1|452|456.15|452.05|455.9|451.8|6
1634549910000|2021-10-18 09:38:30|456.03|451.93|455.7|451.6|456.1|452|455.69|451.59|15
1634549920000|2021-10-18 09:38:40|455.75|451.65|455.6|451.5|455.82|451.72|455.45|451.35|12
1634549930000|2021-10-18 09:38:50|455.54|451.44|455.68|451.58|455.68|451.58|455.54|451.44|8
1634549940000|2021-10-18 09:39:00|455.67|451.57|455.53|451.43|455.71|451.61|455.53|451.43|18
1634549950000|2021-10-18 09:39:10|455.54|451.44|455.53|451.43|455.54|451.44|455.47|451.37|10
1634549960000|2021-10-18 09:39:20|455.52|451.42|455.51|451.41|455.53|451.43|455.51|451.41|6
1634549970000|2021-10-18 09:39:30|455.46|451.36|455.52|451.42|455.52|451.42|455.46|451.36|3
1634549980000|2021-10-18 09:39:40|455.5|451.4|455.7|451.6|455.7|451.6|455.5|451.4|8
1634549990000|2021-10-18 09:39:50|455.72|451.62|455.8|451.7|455.86|451.76|455.72|451.62|13
1634550000000|2021-10-18 09:40:00|455.76|451.66|455.7|451.6|455.76|451.66|455.66|451.56|10
1634550010000|2021-10-18 09:40:10|455.67|451.57|455.88|451.78|455.88|451.78|455.66|451.56|12
1634550020000|2021-10-18 09:40:20|455.91|451.81|456|451.9|456.1|452|455.89|451.79|18
1634550030000|2021-10-18 09:40:30|455.98|451.88|456.2|452.1|456.25|452.15|455.98|451.88|13
1634550040000|2021-10-18 09:40:40|456.28|452.18|456.1|452|456.28|452.18|456.1|452|10
1634550050000|2021-10-18 09:40:50|456.2|452.1|456.4|452.3|456.43|452.33|456.2|452.1|14
1634550060000|2021-10-18 09:41:00|456.36|452.26|456.24|452.14|456.39|452.29|456.1|452|18
1634550070000|2021-10-18 09:41:10|456.14|452.04|456.4|452.3|456.4|452.3|456.1|452|12
1634550080000|2021-10-18 09:41:20|456.33|452.23|456.22|452.12|456.33|452.23|456.13|452.03|18
1634550090000|2021-10-18 09:41:30|456.2|452.1|456.06|451.96|456.24|452.14|456.06|451.96|18
1634550100000|2021-10-18 09:41:40|456.02|451.92|455.73|451.63|456.05|451.95|455.73|451.63|27
1634550110000|2021-10-18 09:41:50|455.7|451.6|455.67|451.57|455.7|451.6|455.67|451.57|4
1634550120000|2021-10-18 09:42:00|455.74|451.64|455.7|451.6|455.76|451.66|455.69|451.59|12
1634550130000|2021-10-18 09:42:10|455.72|451.62|455.98|451.88|456.1|452|455.7|451.6|18
1634550140000|2021-10-18 09:42:20|456|451.9|456|451.9|456.06|451.96|455.98|451.88|10
1634550150000|2021-10-18 09:42:30|456.01|451.91|455.99|451.89|456.01|451.91|455.98|451.88|10
1634550160000|2021-10-18 09:42:40|456|451.9|456.37|452.27|456.4|452.3|455.98|451.88|19
1634550170000|2021-10-18 09:42:50|456.35|452.25|456.1|452|456.42|452.32|456.1|452|18
1634550180000|2021-10-18 09:43:00|456.12|452.02|456|451.9|456.16|452.06|455.9|451.8|20
1634550190000|2021-10-18 09:43:10|455.98|451.88|455.7|451.6|456|451.9|455.7|451.6|13
1634550200000|2021-10-18 09:43:20|455.78|451.68|455.7|451.6|455.8|451.7|455.65|451.55|16
1634550210000|2021-10-18 09:43:30|455.73|451.63|455.78|451.68|455.9|451.8|455.7|451.6|14
1634550220000|2021-10-18 09:43:40|455.8|451.7|455.8|451.7|455.8|451.7|455.77|451.67|4
1634550230000|2021-10-18 09:43:50|455.77|451.67|455.45|451.35|455.77|451.67|455.45|451.35|23
1634550240000|2021-10-18 09:44:00|455.55|451.45|455.68|451.58|455.7|451.6|455.38|451.28|28
1634550250000|2021-10-18 09:44:10|455.67|451.57|455.64|451.54|455.74|451.64|455.64|451.54|17
1634550260000|2021-10-18 09:44:20|455.65|451.55|455.57|451.47|455.66|451.56|455.53|451.43|13
1634550270000|2021-10-18 09:44:30|455.56|451.46|455.37|451.27|455.6|451.5|455.33|451.23|20
1634550280000|2021-10-18 09:44:40|455.36|451.26|455.36|451.26|455.4|451.3|455.31|451.21|14
1634550290000|2021-10-18 09:44:50|455.31|451.21|455.29|451.19|455.4|451.3|455.22|451.12|19
1634550300000|2021-10-18 09:45:00|455.22|451.12|455.15|451.05|455.22|451.12|455.1|451|13
1634550310000|2021-10-18 09:45:10|455.2|451.1|454.91|450.81|455.2|451.1|454.91|450.81|25
1634550320000|2021-10-18 09:45:20|454.92|450.82|454.88|450.78|454.92|450.82|454.79|450.69|12
1634550330000|2021-10-18 09:45:30|454.92|450.82|454.68|450.58|455.1|451|454.68|450.58|22
1634550340000|2021-10-18 09:45:40|454.67|450.57|454.56|450.46|454.72|450.62|454.56|450.46|10
1634550350000|2021-10-18 09:45:50|454.59|450.49|454.7|450.6|454.7|450.6|454.5|450.4|14
1634550360000|2021-10-18 09:46:00|454.66|450.56|454.68|450.58|454.7|450.6|454.59|450.49|16
1634550370000|2021-10-18 09:46:10|454.6|450.5|454.61|450.51|454.65|450.55|454.5|450.4|11
1634550380000|2021-10-18 09:46:20|454.65|450.55|454.68|450.58|454.68|450.58|454.58|450.48|16
1634550390000|2021-10-18 09:46:30|454.66|450.56|454.55|450.45|454.77|450.67|454.49|450.39|25
1634550400000|2021-10-18 09:46:40|454.47|450.37|454.6|450.5|454.6|450.5|454.47|450.37|14
1634550410000|2021-10-18 09:46:50|454.58|450.48|454.6|450.5|454.6|450.5|454.5|450.4|14
1634550420000|2021-10-18 09:47:00|454.62|450.52|454.65|450.55|454.7|450.6|454.6|450.5|13
1634550430000|2021-10-18 09:47:10|454.7|450.6|454.66|450.56|454.7|450.6|454.65|450.55|7
1634550440000|2021-10-18 09:47:20|454.69|450.59|454.96|450.86|455.04|450.94|454.69|450.59|21
1634550450000|2021-10-18 09:47:30|454.89|450.79|454.68|450.58|454.89|450.79|454.67|450.57|14
1634550460000|2021-10-18 09:47:40|454.63|450.53|454.65|450.55|454.66|450.56|454.53|450.43|20
1634550470000|2021-10-18 09:47:50|454.64|450.54|454.61|450.51|454.69|450.59|454.51|450.41|19
1634550480000|2021-10-18 09:48:00|454.6|450.5|454.6|450.5|454.71|450.61|454.6|450.5|19
1634550490000|2021-10-18 09:48:10|454.62|450.52|454.63|450.53|454.66|450.56|454.57|450.47|18
1634550500000|2021-10-18 09:48:20|454.6|450.5|454.63|450.53|454.72|450.62|454.59|450.49|13
1634550510000|2021-10-18 09:48:30|454.64|450.54|454.87|450.77|454.88|450.78|454.6|450.5|12
1634550520000|2021-10-18 09:48:40|454.86|450.76|454.96|450.86|455|450.9|454.69|450.59|17
1634550530000|2021-10-18 09:48:50|454.98|450.88|454.8|450.7|455.1|451|454.79|450.69|17
1634550540000|2021-10-18 09:49:00|454.79|450.69|454.59|450.49|454.82|450.72|454.59|450.49|16
1634550550000|2021-10-18 09:49:10|454.56|450.46|454.56|450.46|454.64|450.54|454.49|450.39|16
1634550560000|2021-10-18 09:49:20|454.57|450.47|454.5|450.4|454.6|450.5|454.49|450.39|11
1634550570000|2021-10-18 09:49:30|454.56|450.46|454.46|450.36|454.56|450.46|454.44|450.34|9
1634550580000|2021-10-18 09:49:40|454.44|450.34|454.57|450.47|454.6|450.5|454.44|450.34|10
1634550590000|2021-10-18 09:49:50|454.59|450.49|454.6|450.5|454.62|450.52|454.49|450.39|7
1634550600000|2021-10-18 09:50:00|454.63|450.53|453.98|449.88|454.63|450.53|453.97|449.87|22
1634550610000|2021-10-18 09:50:10|453.96|449.86|453.55|449.45|454.02|449.92|453.53|449.43|30
1634550620000|2021-10-18 09:50:20|453.58|449.48|453.66|449.56|453.77|449.67|453.58|449.48|25
1634550630000|2021-10-18 09:50:30|453.65|449.55|453.41|449.31|453.65|449.55|453.38|449.28|23
1634550640000|2021-10-18 09:50:40|453.39|449.29|453.4|449.3|453.4|449.3|453.2|449.1|21
1634550650000|2021-10-18 09:50:50|453.38|449.28|453.4|449.3|453.42|449.32|453.27|449.17|14
1634550660000|2021-10-18 09:51:00|453.39|449.29|453.32|449.22|453.4|449.3|453.31|449.21|7
1634550670000|2021-10-18 09:51:10|453.25|449.15|453|448.9|453.34|449.24|453|448.9|12
1634550680000|2021-10-18 09:51:20|453.01|448.91|452.14|448.04|453.01|448.91|452.14|448.04|27
1634550690000|2021-10-18 09:51:30|452.02|447.92|451.7|447.6|452.03|447.93|451.6|447.5|23
1634550700000|2021-10-18 09:51:40|451.68|447.58|450.11|446.01|451.8|447.7|450.11|446.01|35
1634550710000|2021-10-18 09:51:50|450.12|446.02|450.2|446.1|450.37|446.27|449.45|445.35|33
1634550720000|2021-10-18 09:52:00|450.05|445.95|450.78|446.68|450.82|446.72|450.05|445.95|30
1634550730000|2021-10-18 09:52:10|450.8|446.7|451.2|447.1|451.2|447.1|450.61|446.51|34
1634550740000|2021-10-18 09:52:20|451.26|447.16|451.49|447.39|451.72|447.62|450.99|446.89|28
1634550750000|2021-10-18 09:52:30|451.56|447.46|451.16|447.06|451.6|447.5|451.02|446.92|28
1634550760000|2021-10-18 09:52:40|451.25|447.15|450.9|446.8|451.29|447.19|450.79|446.69|27
1634550770000|2021-10-18 09:52:50|450.88|446.78|451.2|447.1|451.2|447.1|450.8|446.7|16
1634550780000|2021-10-18 09:53:00|451.25|447.15|451.59|447.49|451.61|447.51|451.25|447.15|23
1634550790000|2021-10-18 09:53:10|451.6|447.5|451.17|447.07|451.69|447.59|451.17|447.07|24
1634550800000|2021-10-18 09:53:20|451.08|446.98|450.62|446.52|451.08|446.98|450.5|446.4|29
1634550810000|2021-10-18 09:53:30|450.6|446.5|451.2|447.1|451.35|447.25|450.6|446.5|30
1634550820000|2021-10-18 09:53:40|451.3|447.2|451.33|447.23|451.35|447.25|451.18|447.08|22
1634550830000|2021-10-18 09:53:50|451.09|446.99|450.67|446.57|451.14|447.04|450.59|446.49|25
1634550840000|2021-10-18 09:54:00|450.45|446.35|450.15|446.05|450.52|446.42|450.1|446|27
1634550850000|2021-10-18 09:54:10|450.14|446.04|450.4|446.3|450.4|446.3|450.11|446.01|30
1634550860000|2021-10-18 09:54:20|450.39|446.29|450.48|446.38|450.67|446.57|450.39|446.29|24
1634550870000|2021-10-18 09:54:30|450.4|446.3|450.5|446.4|450.6|446.5|450.35|446.25|22
1634550880000|2021-10-18 09:54:40|450.49|446.39|450.7|446.6|450.89|446.79|450.49|446.39|23
1634550890000|2021-10-18 09:54:50|450.68|446.58|450.35|446.25|450.68|446.58|450.29|446.19|17
1634550900000|2021-10-18 09:55:00|450.4|446.3|450.67|446.57|450.71|446.61|450.39|446.29|21
1634550910000|2021-10-18 09:55:10|450.7|446.6|450.38|446.28|450.7|446.6|450.38|446.28|14
1634550920000|2021-10-18 09:55:20|450.4|446.3|449.8|445.7|450.4|446.3|449.79|445.69|22
1634550930000|2021-10-18 09:55:30|449.7|445.6|449.58|445.48|449.7|445.6|449.19|445.09|29
1634550940000|2021-10-18 09:55:40|449.33|445.23|448.49|444.39|449.33|445.23|448.37|444.27|29
1634550950000|2021-10-18 09:55:50|448.3|444.2|447.5|443.4|448.42|444.32|447.5|443.4|30
1634550960000|2021-10-18 09:56:00|447.48|443.38|447.7|443.6|448.26|444.16|447.48|443.38|31
1634550970000|2021-10-18 09:56:10|447.71|443.61|446.61|442.51|447.71|443.61|446.5|442.4|30
1634550980000|2021-10-18 09:56:20|446.53|442.43|446.37|442.27|446.53|442.43|445.55|441.45|36
1634550990000|2021-10-18 09:56:30|446.56|442.46|446.87|442.77|446.87|442.77|446.22|442.12|35
1634551000000|2021-10-18 09:56:40|446.9|442.8|446.98|442.88|447.13|443.03|446.79|442.69|34
1634551010000|2021-10-18 09:56:50|447.07|442.97|447.17|443.07|447.3|443.2|447.01|442.91|30
1634551020000|2021-10-18 09:57:00|447.15|443.05|447.69|443.59|447.69|443.59|447.15|443.05|23
1634551030000|2021-10-18 09:57:10|447.79|443.69|448.58|444.48|448.58|444.48|447.79|443.69|31
1634551040000|2021-10-18 09:57:20|448.54|444.44|448.51|444.41|448.82|444.72|448.44|444.34|32
1634551050000|2021-10-18 09:57:30|448.54|444.44|448.92|444.82|448.94|444.84|448.54|444.44|28
1634551060000|2021-10-18 09:57:40|448.9|444.8|449.15|445.05|449.15|445.05|448.62|444.52|32
1634551070000|2021-10-18 09:57:50|449.09|444.99|448.83|444.73|449.15|445.05|448.5|444.4|30
1634551080000|2021-10-18 09:58:00|448.85|444.75|448.3|444.2|448.93|444.83|448.25|444.15|28
1634551090000|2021-10-18 09:58:10|448.29|444.19|448.62|444.52|448.69|444.59|448.17|444.07|25
1634551100000|2021-10-18 09:58:20|448.67|444.57|448.77|444.67|448.84|444.74|448.64|444.54|22
1634551110000|2021-10-18 09:58:30|448.76|444.66|449.09|444.99|449.1|445|448.75|444.65|22
1634551120000|2021-10-18 09:58:40|449.15|445.05|449.4|445.3|449.42|445.32|449.15|445.05|22
1634551130000|2021-10-18 09:58:50|449.43|445.33|448.87|444.77|449.43|445.33|448.85|444.75|22
1634551140000|2021-10-18 09:59:00|448.88|444.78|448.89|444.79|448.91|444.81|448.63|444.53|25
1634551150000|2021-10-18 09:59:10|448.9|444.8|449.53|445.43|449.53|445.43|448.88|444.78|24
1634551160000|2021-10-18 09:59:20|449.68|445.58|450.05|445.95|450.22|446.12|449.68|445.58|20
1634551170000|2021-10-18 09:59:30|449.95|445.85|450.21|446.11|450.22|446.12|449.9|445.8|23
1634551180000|2021-10-18 09:59:40|450.23|446.13|450.09|445.99|450.23|446.13|450.06|445.96|29
1634551190000|2021-10-18 09:59:50|450.02|445.92|449.84|445.74|450.03|445.93|449.75|445.65|26
1634551200000|2021-10-18 10:00:00|449.8|445.7|448.92|444.82|449.8|445.7|448.92|444.82|31
1634551210000|2021-10-18 10:00:10|448.81|444.71|449.01|444.91|449.1|445|448.67|444.57|27
1634551220000|2021-10-18 10:00:20|448.99|444.89|448.88|444.78|449|444.9|448.79|444.69|19
1634551230000|2021-10-18 10:00:30|448.86|444.76|448.5|444.4|449.15|445.05|448.45|444.35|29
1634551240000|2021-10-18 10:00:40|448.7|444.6|448.83|444.73|448.87|444.77|448.58|444.48|21
1634551250000|2021-10-18 10:00:50|448.82|444.72|448.08|443.98|448.83|444.73|448.08|443.98|27
1634551260000|2021-10-18 10:01:00|448.06|443.96|448.07|443.97|448.1|444|447.87|443.77|24
1634551270000|2021-10-18 10:01:10|448.1|444|447.87|443.77|448.22|444.12|447.8|443.7|26
1634551280000|2021-10-18 10:01:20|447.9|443.8|448.41|444.31|448.41|444.31|447.9|443.8|20
1634551290000|2021-10-18 10:01:30|448.46|444.36|448.73|444.63|448.75|444.65|448.46|444.36|26
1634551300000|2021-10-18 10:01:40|448.78|444.68|448.98|444.88|449.11|445.01|448.78|444.68|26
1634551310000|2021-10-18 10:01:50|448.99|444.89|448.87|444.77|449|444.9|448.74|444.64|14
1634551320000|2021-10-18 10:02:00|448.95|444.85|448.87|444.77|448.95|444.85|448.85|444.75|16
1634551330000|2021-10-18 10:02:10|448.88|444.78|448.75|444.65|449.1|445|448.55|444.45|21
1634551340000|2021-10-18 10:02:20|448.85|444.75|449.1|445|449.1|445|448.72|444.62|20
1634551350000|2021-10-18 10:02:30|449.08|444.98|449|444.9|449.17|445.07|448.99|444.89|22
1634551360000|2021-10-18 10:02:40|449.15|445.05|448.6|444.5|449.15|445.05|448.58|444.48|26
1634551370000|2021-10-18 10:02:50|448.57|444.47|448.62|444.52|448.7|444.6|448.45|444.35|20
1634551380000|2021-10-18 10:03:00|448.7|444.6|448.81|444.71|448.81|444.71|448.6|444.5|19
1634551390000|2021-10-18 10:03:10|448.83|444.73|448.39|444.29|448.86|444.76|448.39|444.29|17
1634551400000|2021-10-18 10:03:20|448.45|444.35|448.9|444.8|448.9|444.8|448.43|444.33|28
1634551410000|2021-10-18 10:03:30|448.85|444.75|449.3|445.2|449.3|445.2|448.83|444.73|26
1634551420000|2021-10-18 10:03:40|449.28|445.18|449.03|444.93|449.28|445.18|448.85|444.75|9
1634551430000|2021-10-18 10:03:50|449.05|444.95|448.8|444.7|449.06|444.96|448.78|444.68|28
1634551440000|2021-10-18 10:04:00|448.84|444.74|448.86|444.76|449.08|444.98|448.8|444.7|24
1634551450000|2021-10-18 10:04:10|448.9|444.8|448.99|444.89|448.99|444.89|448.82|444.72|11
1634551460000|2021-10-18 10:04:20|448.87|444.77|448.8|444.7|449|444.9|448.72|444.62|19
1634551470000|2021-10-18 10:04:30|448.9|444.8|449|444.9|449.1|445|448.87|444.77|17
1634551480000|2021-10-18 10:04:40|448.97|444.87|448.69|444.59|449|444.9|448.68|444.58|13
1634551490000|2021-10-18 10:04:50|448.67|444.57|448.66|444.56|448.73|444.63|448.66|444.56|9
1634551500000|2021-10-18 10:05:00|448.7|444.6|448.7|444.6|448.78|444.68|448.66|444.56|7
1634551510000|2021-10-18 10:05:10|448.68|444.58|448.4|444.3|448.7|444.6|448.38|444.28|17
1634551520000|2021-10-18 10:05:20|448.39|444.29|448.45|444.35|448.46|444.36|448.37|444.27|14
1634551530000|2021-10-18 10:05:30|448.48|444.38|448.42|444.32|448.5|444.4|448.4|444.3|20
1634551540000|2021-10-18 10:05:40|448.54|444.44|448.7|444.6|448.7|444.6|448.53|444.43|29
1634551550000|2021-10-18 10:05:50|448.62|444.52|448.6|444.5|448.7|444.6|448.56|444.46|20
1634551560000|2021-10-18 10:06:00|448.65|444.55|448.38|444.28|448.65|444.55|448.36|444.26|13
1634551570000|2021-10-18 10:06:10|448.39|444.29|448.3|444.2|448.45|444.35|448.3|444.2|14
1634551580000|2021-10-18 10:06:20|448.22|444.12|447.99|443.89|448.22|444.12|447.92|443.82|23
1634551590000|2021-10-18 10:06:30|447.98|443.88|448.1|444|448.15|444.05|447.79|443.69|22
1634551600000|2021-10-18 10:06:40|448.08|443.98|448.17|444.07|448.17|444.07|447.98|443.88|15
1634551610000|2021-10-18 10:06:50|448.2|444.1|447.96|443.86|448.2|444.1|447.9|443.8|15
1634551620000|2021-10-18 10:07:00|447.97|443.87|447.97|443.87|448.08|443.98|447.95|443.85|13
1634551630000|2021-10-18 10:07:10|448.14|444.04|448.19|444.09|448.19|444.09|447.97|443.87|16
1634551640000|2021-10-18 10:07:20|448.2|444.1|447.52|443.42|448.2|444.1|447.52|443.42|22
1634551650000|2021-10-18 10:07:30|447.53|443.43|446.96|442.86|447.53|443.43|446.94|442.84|31
1634551660000|2021-10-18 10:07:40|447.03|442.93|447.07|442.97|447.35|443.25|446.97|442.87|30
1634551670000|2021-10-18 10:07:50|447.12|443.02|447.08|442.98|447.19|443.09|447.05|442.95|25
1634551680000|2021-10-18 10:08:00|447.06|442.96|447.2|443.1|447.26|443.16|447.05|442.95|29
1634551690000|2021-10-18 10:08:10|447.21|443.11|446.98|442.88|447.21|443.11|446.95|442.85|20
1634551700000|2021-10-18 10:08:20|446.97|442.87|447.22|443.12|447.22|443.12|446.97|442.87|18
1634551710000|2021-10-18 10:08:30|447.17|443.07|447.61|443.51|447.61|443.51|447.17|443.07|22
1634551720000|2021-10-18 10:08:40|447.62|443.52|447.82|443.72|447.92|443.82|447.62|443.52|23
1634551730000|2021-10-18 10:08:50|447.77|443.67|447.23|443.13|447.79|443.69|447.23|443.13|17
1634551740000|2021-10-18 10:09:00|447.3|443.2|447.39|443.29|447.5|443.4|447.3|443.2|13
1634551750000|2021-10-18 10:09:10|447.4|443.3|446.9|442.8|447.5|443.4|446.9|442.8|28
1634551760000|2021-10-18 10:09:20|446.94|442.84|447.03|442.93|447.06|442.96|446.87|442.77|20
1634551770000|2021-10-18 10:09:30|447.05|442.95|446.99|442.89|447.1|443|446.99|442.89|8
1634551780000|2021-10-18 10:09:40|447|442.9|446.99|442.89|447.15|443.05|446.99|442.89|15
1634551790000|2021-10-18 10:09:50|447.01|442.91|447.01|442.91|447.2|443.1|447|442.9|13
1634551800000|2021-10-18 10:10:00|447|442.9|446.9|442.8|447|442.9|446.71|442.61|22
1634551810000|2021-10-18 10:10:10|446.85|442.75|446.63|442.53|446.9|442.8|446.55|442.45|32
1634551820000|2021-10-18 10:10:20|446.7|442.6|446.53|442.43|446.78|442.68|446.4|442.3|22
1634551830000|2021-10-18 10:10:30|446.48|442.38|446.28|442.18|446.55|442.45|446.28|442.18|31
1634551840000|2021-10-18 10:10:40|446.35|442.25|445.96|441.86|446.4|442.3|445.88|441.78|25
1634551850000|2021-10-18 10:10:50|445.99|441.89|446.37|442.27|446.4|442.3|445.97|441.87|29
1634551860000|2021-10-18 10:11:00|446.41|442.31|446.79|442.69|446.79|442.69|446.38|442.28|18
1634551870000|2021-10-18 10:11:10|446.82|442.72|447.26|443.16|447.4|443.3|446.81|442.71|28
1634551880000|2021-10-18 10:11:20|447.23|443.13|447.82|443.72|447.82|443.72|447.18|443.08|25
1634551890000|2021-10-18 10:11:30|447.8|443.7|447.97|443.87|448.05|443.95|447.75|443.65|24
1634551900000|2021-10-18 10:11:40|448|443.9|448.1|444|448.3|444.2|447.95|443.85|15
1634551910000|2021-10-18 10:11:50|448.15|444.05|448.48|444.38|448.48|444.38|448.15|444.05|23
1634551920000|2021-10-18 10:12:00|448.55|444.45|448.4|444.3|448.55|444.45|448.38|444.28|9
1634551930000|2021-10-18 10:12:10|448.45|444.35|448.48|444.38|448.48|444.38|448.3|444.2|10
1634551940000|2021-10-18 10:12:20|448.54|444.44|448.78|444.68|448.78|444.68|448.54|444.44|8
1634551950000|2021-10-18 10:12:30|448.7|444.6|448.53|444.43|448.7|444.6|448.5|444.4|11
1634551960000|2021-10-18 10:12:40|448.55|444.45|448.5|444.4|448.55|444.45|448.44|444.34|13
1634551970000|2021-10-18 10:12:50|448.53|444.43|448.44|444.34|448.68|444.58|448.39|444.29|22
1634551980000|2021-10-18 10:13:00|448.43|444.33|448.2|444.1|448.43|444.33|448.19|444.09|16
1634551990000|2021-10-18 10:13:10|448.1|444|448.1|444|448.14|444.04|448.03|443.93|8
1634552000000|2021-10-18 10:13:20|448.08|443.98|447.83|443.73|448.09|443.99|447.6|443.5|20
1634552010000|2021-10-18 10:13:30|447.7|443.6|447.77|443.67|447.81|443.71|447.68|443.58|21
1634552020000|2021-10-18 10:13:40|447.66|443.56|447.8|443.7|447.8|443.7|447.6|443.5|17
1634552030000|2021-10-18 10:13:50|447.7|443.6|447.31|443.21|447.71|443.61|447.28|443.18|23
1634552040000|2021-10-18 10:14:00|447.3|443.2|447.26|443.16|447.45|443.35|447.17|443.07|25
1634552050000|2021-10-18 10:14:10|447.24|443.14|447.95|443.85|447.95|443.85|447.24|443.14|32
1634552060000|2021-10-18 10:14:20|447.88|443.78|448.15|444.05|448.15|444.05|447.75|443.65|22
1634552070000|2021-10-18 10:14:30|448.16|444.06|448.4|444.3|448.4|444.3|448.12|444.02|15
1634552080000|2021-10-18 10:14:40|448.37|444.27|447.8|443.7|448.37|444.27|447.76|443.66|12
1634552090000|2021-10-18 10:14:50|447.83|443.73|448.2|444.1|448.2|444.1|447.83|443.73|23
1634552100000|2021-10-18 10:15:00|448.17|444.07|448.4|444.3|448.6|444.5|448.17|444.07|22
1634552110000|2021-10-18 10:15:10|448.37|444.27|448.8|444.7|448.82|444.72|448.37|444.27|17
1634552120000|2021-10-18 10:15:20|448.65|444.55|448.55|444.45|448.73|444.63|448.55|444.45|9
1634552130000|2021-10-18 10:15:30|448.5|444.4|448.3|444.2|448.68|444.58|448.3|444.2|17
1634552140000|2021-10-18 10:15:40|448.35|444.25|448.45|444.35|448.54|444.44|448.34|444.24|17
1634552150000|2021-10-18 10:15:50|448.55|444.45|448.27|444.17|448.6|444.5|448.24|444.14|19
1634552160000|2021-10-18 10:16:00|448.2|444.1|448.07|443.97|448.27|444.17|448|443.9|14
1634552170000|2021-10-18 10:16:10|448.15|444.05|448.57|444.47|448.57|444.47|448|443.9|30
1634552180000|2021-10-18 10:16:20|448.58|444.48|448.85|444.75|448.9|444.8|448.58|444.48|16
1634552190000|2021-10-18 10:16:30|448.88|444.78|448.5|444.4|448.88|444.78|448.5|444.4|20
1634552200000|2021-10-18 10:16:40|448.55|444.45|448.52|444.42|448.61|444.51|448.47|444.37|10
1634552210000|2021-10-18 10:16:50|448.6|444.5|448.61|444.51|448.61|444.51|448.5|444.4|5
1634552220000|2021-10-18 10:17:00|448.6|444.5|448.38|444.28|448.6|444.5|448.36|444.26|7
1634552230000|2021-10-18 10:17:10|448.32|444.22|448.35|444.25|448.37|444.27|448.3|444.2|12
1634552240000|2021-10-18 10:17:20|448.32|444.22|448.29|444.19|448.37|444.27|448.29|444.19|15
1634552250000|2021-10-18 10:17:30|448.28|444.18|448.33|444.23|448.37|444.27|448.28|444.18|11
1634552260000|2021-10-18 10:17:40|448.34|444.24|448.36|444.26|448.36|444.26|448.22|444.12|16
1634552270000|2021-10-18 10:17:50|448.35|444.25|448.54|444.44|448.55|444.45|448.35|444.25|29
1634552280000|2021-10-18 10:18:00|448.58|444.48|448.26|444.16|448.72|444.62|448.23|444.13|24
1634552290000|2021-10-18 10:18:10|448.28|444.18|447.84|443.74|448.28|444.18|447.84|443.74|18
1634552300000|2021-10-18 10:18:20|447.85|443.75|447.11|443.01|447.88|443.78|447.08|442.98|25
1634552310000|2021-10-18 10:18:30|446.86|442.76|447.1|443|447.11|443.01|446.86|442.76|30
1634552320000|2021-10-18 10:18:40|447.19|443.09|447.32|443.22|447.45|443.35|447.19|443.09|17
1634552330000|2021-10-18 10:18:50|447.25|443.15|446.95|442.85|447.26|443.16|446.88|442.78|24
1634552340000|2021-10-18 10:19:00|446.85|442.75|446.95|442.85|447.18|443.08|446.85|442.75|23
1634552350000|2021-10-18 10:19:10|446.92|442.82|446.53|442.43|447|442.9|446.4|442.3|24
1634552360000|2021-10-18 10:19:20|446.5|442.4|446.5|442.4|446.5|442.4|446.27|442.17|23
1634552370000|2021-10-18 10:19:30|446.47|442.37|446.39|442.29|446.64|442.54|446.3|442.2|31
1634552380000|2021-10-18 10:19:40|446.48|442.38|446.24|442.14|446.48|442.38|446.04|441.94|18
1634552390000|2021-10-18 10:19:50|446.27|442.17|446.49|442.39|446.6|442.5|446.27|442.17|21
1634552400000|2021-10-18 10:20:00|446.54|442.44|446.67|442.57|446.67|442.57|446.52|442.42|16
1634552410000|2021-10-18 10:20:10|446.63|442.53|447.15|443.05|447.15|443.05|446.63|442.53|23
1634552420000|2021-10-18 10:20:20|447.2|443.1|446.8|442.7|447.2|443.1|446.78|442.68|14
1634552430000|2021-10-18 10:20:30|446.7|442.6|446.6|442.5|446.8|442.7|446.45|442.35|31
1634552440000|2021-10-18 10:20:40|446.71|442.61|446.76|442.66|446.76|442.66|446.7|442.6|14
1634552450000|2021-10-18 10:20:50|446.77|442.67|446.75|442.65|446.87|442.77|446.7|442.6|14
1634552460000|2021-10-18 10:21:00|446.65|442.55|446.75|442.65|446.8|442.7|446.65|442.55|17
1634552470000|2021-10-18 10:21:10|446.8|442.7|447.01|442.91|447.01|442.91|446.8|442.7|15
1634552480000|2021-10-18 10:21:20|447.08|442.98|447.1|443|447.29|443.19|447|442.9|21
1634552490000|2021-10-18 10:21:30|447.12|443.02|447.43|443.33|447.43|443.33|447.12|443.02|20
1634552500000|2021-10-18 10:21:40|447.48|443.38|447.6|443.5|447.7|443.6|447.48|443.38|17
1634552510000|2021-10-18 10:21:50|447.65|443.55|447.83|443.73|447.84|443.74|447.65|443.55|15
1634552520000|2021-10-18 10:22:00|447.84|443.74|447.9|443.8|447.95|443.85|447.8|443.7|20
1634552530000|2021-10-18 10:22:10|447.85|443.75|448.16|444.06|448.29|444.19|447.85|443.75|19
1634552540000|2021-10-18 10:22:20|448.17|444.07|448.1|444|448.3|444.2|448.1|444|26
1634552550000|2021-10-18 10:22:30|448.06|443.96|447.85|443.75|448.06|443.96|447.65|443.55|27
1634552560000|2021-10-18 10:22:40|447.8|443.7|447.99|443.89|447.99|443.89|447.7|443.6|17
1634552570000|2021-10-18 10:22:50|448|443.9|448.02|443.92|448.02|443.92|447.93|443.83|10
1634552580000|2021-10-18 10:23:00|448.07|443.97|448.03|443.93|448.09|443.99|448.01|443.91|17
1634552590000|2021-10-18 10:23:10|448.06|443.96|448.4|444.3|448.41|444.31|448.05|443.95|20
1634552600000|2021-10-18 10:23:20|448.41|444.31|448.33|444.23|448.41|444.31|448.13|444.03|12
1634552610000|2021-10-18 10:23:30|448.35|444.25|448.3|444.2|448.35|444.25|448.25|444.15|14
1634552620000|2021-10-18 10:23:40|448.25|444.15|448.32|444.22|448.32|444.22|448.16|444.06|14
1634552630000|2021-10-18 10:23:50|448.26|444.16|448.83|444.73|448.83|444.73|448.26|444.16|21
1634552640000|2021-10-18 10:24:00|448.87|444.77|448.55|444.45|448.87|444.77|448.55|444.45|14
1634552650000|2021-10-18 10:24:10|448.51|444.41|448.54|444.44|448.6|444.5|448.45|444.35|7
1634552660000|2021-10-18 10:24:20|448.6|444.5|448.57|444.47|448.62|444.52|448.5|444.4|10
1634552670000|2021-10-18 10:24:30|448.6|444.5|448.41|444.31|448.6|444.5|448.35|444.25|14
1634552680000|2021-10-18 10:24:40|448.4|444.3|448.37|444.27|448.45|444.35|448.37|444.27|13
1634552690000|2021-10-18 10:24:50|448.4|444.3|448.75|444.65|448.87|444.77|448.4|444.3|18
1634552700000|2021-10-18 10:25:00|448.7|444.6|448.99|444.89|448.99|444.89|448.65|444.55|13
1634552710000|2021-10-18 10:25:10|448.95|444.85|448.9|444.8|449|444.9|448.8|444.7|11
1634552720000|2021-10-18 10:25:20|448.96|444.86|449.01|444.91|449.01|444.91|448.96|444.86|3
1634552730000|2021-10-18 10:25:30|449|444.9|449.2|445.1|449.2|445.1|449|444.9|9
1634552740000|2021-10-18 10:25:40|449.15|445.05|449.18|445.08|449.2|445.1|449.05|444.95|18
1634552750000|2021-10-18 10:25:50|449.19|445.09|449.2|445.1|449.26|445.16|449.13|445.03|15
1634552760000|2021-10-18 10:26:00|449.17|445.07|449.13|445.03|449.24|445.14|449.02|444.92|11
1634552770000|2021-10-18 10:26:10|449.1|445|449.1|445|449.18|445.08|449.05|444.95|12
1634552780000|2021-10-18 10:26:20|449.19|445.09|449.4|445.3|449.45|445.35|449.19|445.09|14
1634552790000|2021-10-18 10:26:30|449.45|445.35|449.55|445.45|449.55|445.45|449.45|445.35|10
1634552800000|2021-10-18 10:26:40|449.52|445.42|449.3|445.2|449.54|445.44|449.3|445.2|21
1634552810000|2021-10-18 10:26:50|449.27|445.17|449.35|445.25|449.35|445.25|449.25|445.15|10
1634552820000|2021-10-18 10:27:00|449.42|445.32|449.35|445.25|449.42|445.32|449.35|445.25|7
1634552830000|2021-10-18 10:27:10|449.38|445.28|449.71|445.61|449.74|445.64|449.35|445.25|13
1634552840000|2021-10-18 10:27:20|449.7|445.6|449.68|445.58|449.7|445.6|449.63|445.53|13
1634552850000|2021-10-18 10:27:30|449.7|445.6|449.67|445.57|449.7|445.6|449.67|445.57|5
1634552860000|2021-10-18 10:27:40|449.68|445.58|449.71|445.61|449.74|445.64|449.68|445.58|9
1634552870000|2021-10-18 10:27:50|449.74|445.64|449.9|445.8|449.9|445.8|449.71|445.61|5
1634552880000|2021-10-18 10:28:00|449.85|445.75|449.8|445.7|449.93|445.83|449.8|445.7|6
1634552890000|2021-10-18 10:28:10|449.84|445.74|450.1|446|450.2|446.1|449.8|445.7|19
1634552900000|2021-10-18 10:28:20|450.07|445.97|450.16|446.06|450.16|446.06|450.06|445.96|13
1634552910000|2021-10-18 10:28:30|450.18|446.08|450.38|446.28|450.38|446.28|450.1|446|13
1634552920000|2021-10-18 10:28:40|450.4|446.3|450.46|446.36|450.55|446.45|450.4|446.3|17
1634552930000|2021-10-18 10:28:50|450.42|446.32|450.45|446.35|450.5|446.4|450.3|446.2|22
1634552940000|2021-10-18 10:29:00|450.5|446.4|450.4|446.3|450.5|446.4|450.38|446.28|9
1634552950000|2021-10-18 10:29:10|450.37|446.27|450.29|446.19|450.4|446.3|450.29|446.19|9
1634552960000|2021-10-18 10:29:20|450.3|446.2|450.49|446.39|450.51|446.41|450.2|446.1|17
1634552970000|2021-10-18 10:29:30|450.44|446.34|450.3|446.2|450.44|446.34|450.19|446.09|16
1634552980000|2021-10-18 10:29:40|450.27|446.17|449.77|445.67|450.27|446.17|449.77|445.67|22
1634552990000|2021-10-18 10:29:50|449.88|445.78|449.55|445.45|449.88|445.78|449.45|445.35|24
1634553000000|2021-10-18 10:30:00|449.57|445.47|449.2|445.1|449.61|445.51|449.15|445.05|26
1634553010000|2021-10-18 10:30:10|449.15|445.05|450.05|445.95|450.05|445.95|449.15|445.05|20
1634553020000|2021-10-18 10:30:20|449.91|445.81|450.5|446.4|450.5|446.4|449.91|445.81|21
1634553030000|2021-10-18 10:30:30|450.42|446.32|450.36|446.26|450.45|446.35|450.25|446.15|14
1634553040000|2021-10-18 10:30:40|450.33|446.23|450|445.9|450.4|446.3|449.98|445.88|18
1634553050000|2021-10-18 10:30:50|449.99|445.89|450|445.9|450.09|445.99|449.82|445.72|24
1634553060000|2021-10-18 10:31:00|450.01|445.91|450.3|446.2|450.37|446.27|450.01|445.91|20
1634553070000|2021-10-18 10:31:10|450.45|446.35|450.2|446.1|450.45|446.35|450.05|445.95|16
1634553080000|2021-10-18 10:31:20|450.18|446.08|449.95|445.85|450.3|446.2|449.92|445.82|19
1634553090000|2021-10-18 10:31:30|450|445.9|449.94|445.84|450|445.9|449.79|445.69|20
1634553100000|2021-10-18 10:31:40|449.95|445.85|449.87|445.77|449.95|445.85|449.87|445.77|9
1634553110000|2021-10-18 10:31:50|449.9|445.8|449.58|445.48|449.9|445.8|449.55|445.45|20
1634553120000|2021-10-18 10:32:00|449.59|445.49|449.34|445.24|449.6|445.5|449.34|445.24|16
1634553130000|2021-10-18 10:32:10|449.3|445.2|449.57|445.47|449.59|445.49|449.28|445.18|20
1634553140000|2021-10-18 10:32:20|449.62|445.52|449.54|445.44|449.7|445.6|449.42|445.32|14
1634553150000|2021-10-18 10:32:30|449.47|445.37|449.3|445.2|449.48|445.38|449.3|445.2|14
1634553160000|2021-10-18 10:32:40|449.28|445.18|449.2|445.1|449.35|445.25|449.2|445.1|15
1634553170000|2021-10-18 10:32:50|449.17|445.07|448.93|444.83|449.2|445.1|448.93|444.83|12
1634553180000|2021-10-18 10:33:00|448.92|444.82|449.16|445.06|449.2|445.1|448.86|444.76|20
1634553190000|2021-10-18 10:33:10|449.21|445.11|449.55|445.45|449.55|445.45|449.2|445.1|29
1634553200000|2021-10-18 10:33:20|449.57|445.47|449.56|445.46|449.58|445.48|449.46|445.36|20
1634553210000|2021-10-18 10:33:30|449.64|445.54|449.99|445.89|450.09|445.99|449.64|445.54|35
1634553220000|2021-10-18 10:33:40|449.98|445.88|449.88|445.78|450.05|445.95|449.81|445.71|15
1634553230000|2021-10-18 10:33:50|449.76|445.66|449.58|445.48|449.83|445.73|449.55|445.45|18
1634553240000|2021-10-18 10:34:00|449.59|445.49|449.66|445.56|449.68|445.58|449.52|445.42|21
1634553250000|2021-10-18 10:34:10|449.67|445.57|449.64|445.54|449.7|445.6|449.64|445.54|11
1634553260000|2021-10-18 10:34:20|449.65|445.55|449.91|445.81|449.91|445.81|449.65|445.55|14
1634553270000|2021-10-18 10:34:30|449.85|445.75|450.06|445.96|450.1|446|449.85|445.75|12
1634553280000|2021-10-18 10:34:40|450.05|445.95|450.09|445.99|450.09|445.99|450.02|445.92|11
1634553290000|2021-10-18 10:34:50|450.04|445.94|449.96|445.86|450.1|446|449.82|445.72|15
1634553300000|2021-10-18 10:35:00|449.97|445.87|449.92|445.82|449.97|445.87|449.72|445.62|28
1634553310000|2021-10-18 10:35:10|449.94|445.84|450.26|446.16|450.26|446.16|449.94|445.84|14
1634553320000|2021-10-18 10:35:20|450.33|446.23|450.4|446.3|450.4|446.3|450.08|445.98|15
1634553330000|2021-10-18 10:35:30|450.37|446.27|450.3|446.2|450.42|446.32|450.3|446.2|9
1634553340000|2021-10-18 10:35:40|450.38|446.28|450.61|446.51|450.61|446.51|450.38|446.28|21
1634553350000|2021-10-18 10:35:50|450.56|446.46|450.84|446.74|450.9|446.8|450.56|446.46|17
1634553360000|2021-10-18 10:36:00|450.9|446.8|451.01|446.91|451.06|446.96|450.81|446.71|19
1634553370000|2021-10-18 10:36:10|450.99|446.89|451.4|447.3|451.4|447.3|450.99|446.89|21
1634553380000|2021-10-18 10:36:20|451.2|447.1|451.3|447.2|451.41|447.31|451.2|447.1|13
1634553390000|2021-10-18 10:36:30|451.2|447.1|451.41|447.31|451.42|447.32|451.2|447.1|10
1634553400000|2021-10-18 10:36:40|451.3|447.2|451.59|447.49|451.72|447.62|451.3|447.2|28
1634553410000|2021-10-18 10:36:50|451.63|447.53|451.96|447.86|451.96|447.86|451.56|447.46|13
1634553420000|2021-10-18 10:37:00|452.09|447.99|452.19|448.09|452.19|448.09|452.04|447.94|8
1634553430000|2021-10-18 10:37:10|452.24|448.14|452.03|447.93|452.24|448.14|451.95|447.85|14
1634553440000|2021-10-18 10:37:20|452.02|447.92|452.05|447.95|452.1|448|451.9|447.8|18
1634553450000|2021-10-18 10:37:30|452.08|447.98|452.06|447.96|452.2|448.1|452.04|447.94|12
1634553460000|2021-10-18 10:37:40|452.05|447.95|451.99|447.89|452.1|448|451.98|447.88|9
1634553470000|2021-10-18 10:37:50|452|447.9|452.06|447.96|452.1|448|452|447.9|15
1634553480000|2021-10-18 10:38:00|452.08|447.98|452.17|448.07|452.25|448.15|452.05|447.95|19
1634553490000|2021-10-18 10:38:10|452.21|448.11|452.2|448.1|452.34|448.24|452.19|448.09|14
1634553500000|2021-10-18 10:38:20|452.25|448.15|452.25|448.15|452.27|448.17|452.18|448.08|16
1634553510000|2021-10-18 10:38:30|452.28|448.18|452.41|448.31|452.41|448.31|452.2|448.1|13
1634553520000|2021-10-18 10:38:40|452.32|448.22|452.5|448.4|452.52|448.42|452.3|448.2|17
1634553530000|2021-10-18 10:38:50|452.51|448.41|452.5|448.4|452.51|448.41|452.5|448.4|2
1634553540000|2021-10-18 10:39:00|452.53|448.43|452.51|448.41|452.54|448.44|452.5|448.4|12
1634553550000|2021-10-18 10:39:10|452.54|448.44|452.51|448.41|452.54|448.44|452.51|448.41|2
1634553560000|2021-10-18 10:39:20|452.54|448.44|452.54|448.44|452.54|448.44|452.51|448.41|5
1634553570000|2021-10-18 10:39:30|452.55|448.45|452.18|448.08|452.56|448.46|452.18|448.08|16
1634553580000|2021-10-18 10:39:40|452.16|448.06|452.18|448.08|452.19|448.09|452.1|448|9
1634553590000|2021-10-18 10:39:50|452.17|448.07|452.18|448.08|452.21|448.11|452.08|447.98|13
1634553600000|2021-10-18 10:40:00|452.2|448.1|452.18|448.08|452.23|448.13|452.12|448.02|22
1634553610000|2021-10-18 10:40:10|452.19|448.09|451.97|447.87|452.2|448.1|451.95|447.85|22
1634553620000|2021-10-18 10:40:20|452.02|447.92|452.15|448.05|452.16|448.06|452.02|447.92|10
1634553630000|2021-10-18 10:40:30|452.12|448.02|452.1|448|452.2|448.1|452.1|448|16
1634553640000|2021-10-18 10:40:40|452.12|448.02|452.13|448.03|452.17|448.07|452.1|448|12
1634553650000|2021-10-18 10:40:50|452.12|448.02|452|447.9|452.15|448.05|452|447.9|16
1634553660000|2021-10-18 10:41:00|451.98|447.88|451.79|447.69|452|447.9|451.79|447.69|10
1634553670000|2021-10-18 10:41:10|451.8|447.7|451.9|447.8|451.9|447.8|451.8|447.7|9
1634553680000|2021-10-18 10:41:20|451.88|447.78|451.8|447.7|451.9|447.8|451.8|447.7|5
1634553690000|2021-10-18 10:41:30|451.9|447.8|451.5|447.4|451.9|447.8|451.5|447.4|15
1634553700000|2021-10-18 10:41:40|451.6|447.5|451.58|447.48|451.6|447.5|451.5|447.4|6
1634553710000|2021-10-18 10:41:50|451.59|447.49|451.87|447.77|451.95|447.85|451.58|447.48|20
1634553720000|2021-10-18 10:42:00|451.84|447.74|451.9|447.8|451.9|447.8|451.7|447.6|13
1634553730000|2021-10-18 10:42:10|451.89|447.79|452|447.9|452|447.9|451.87|447.77|7
1634553740000|2021-10-18 10:42:20|451.99|447.89|451.99|447.89|452.04|447.94|451.98|447.88|20
1634553750000|2021-10-18 10:42:30|451.98|447.88|452|447.9|452.06|447.96|451.97|447.87|8
1634553760000|2021-10-18 10:42:40|452.03|447.93|452.1|448|452.1|448|452|447.9|8
1634553770000|2021-10-18 10:42:50|452.19|448.09|452.07|447.97|452.19|448.09|452|447.9|17
1634553780000|2021-10-18 10:43:00|452.1|448|452.11|448.01|452.14|448.04|452.01|447.91|10
1634553790000|2021-10-18 10:43:10|452.12|448.02|451.97|447.87|452.16|448.06|451.9|447.8|16
1634553800000|2021-10-18 10:43:20|451.99|447.89|452.18|448.08|452.18|448.08|451.9|447.8|17
1634553810000|2021-10-18 10:43:30|452.12|448.02|452.35|448.25|452.38|448.28|452.12|448.02|14
1634553820000|2021-10-18 10:43:40|452.41|448.31|452.53|448.43|452.64|448.54|452.41|448.31|16
1634553830000|2021-10-18 10:43:50|452.5|448.4|452.51|448.41|452.61|448.51|452.4|448.3|17
1634553840000|2021-10-18 10:44:00|452.49|448.39|452.65|448.55|452.65|448.55|452.49|448.39|10
1634553850000|2021-10-18 10:44:10|452.64|448.54|452.6|448.5|452.65|448.55|452.54|448.44|12
1634553860000|2021-10-18 10:44:20|452.65|448.55|452.51|448.41|452.65|448.55|452.37|448.27|19
1634553870000|2021-10-18 10:44:30|452.53|448.43|452.56|448.46|452.58|448.48|452.37|448.27|21
1634553880000|2021-10-18 10:44:40|452.57|448.47|452.58|448.48|452.59|448.49|452.55|448.45|8
1634553890000|2021-10-18 10:44:50|452.67|448.57|452.5|448.4|452.74|448.64|452.5|448.4|21
1634553900000|2021-10-18 10:45:00|452.56|448.46|452.6|448.5|452.63|448.53|452.49|448.39|14
1634553910000|2021-10-18 10:45:10|452.61|448.51|452.76|448.66|452.76|448.66|452.61|448.51|6
1634553920000|2021-10-18 10:45:20|452.8|448.7|452.77|448.67|452.9|448.8|452.77|448.67|13
1634553930000|2021-10-18 10:45:30|452.78|448.68|452.87|448.77|453.03|448.93|452.77|448.67|18
1634553940000|2021-10-18 10:45:40|452.9|448.8|452.68|448.58|453|448.9|452.68|448.58|12
1634553950000|2021-10-18 10:45:50|452.7|448.6|452.61|448.51|452.7|448.6|452.5|448.4|15
1634553960000|2021-10-18 10:46:00|452.54|448.44|452.18|448.08|452.54|448.44|452.15|448.05|20
1634553970000|2021-10-18 10:46:10|452.2|448.1|452.07|447.97|452.2|448.1|451.95|447.85|20
1634553980000|2021-10-18 10:46:20|452.12|448.02|452.2|448.1|452.35|448.25|452.12|448.02|24
1634553990000|2021-10-18 10:46:30|452.16|448.06|452.2|448.1|452.26|448.16|452.16|448.06|10
1634554000000|2021-10-18 10:46:40|452.18|448.08|452.2|448.1|452.21|448.11|452.16|448.06|5
1634554010000|2021-10-18 10:46:50|452.17|448.07|452.17|448.07|452.27|448.17|452.17|448.07|8
1634554020000|2021-10-18 10:47:00|452.16|448.06|452.18|448.08|452.3|448.2|452.16|448.06|6
1634554030000|2021-10-18 10:47:10|452.2|448.1|452.21|448.11|452.22|448.12|452.2|448.1|4
1634554040000|2021-10-18 10:47:20|452.2|448.1|452.26|448.16|452.28|448.18|452.2|448.1|14
1634554050000|2021-10-18 10:47:30|452.25|448.15|451.99|447.89|452.26|448.16|451.98|447.88|24
1634554060000|2021-10-18 10:47:40|451.98|447.88|451.9|447.8|451.98|447.88|451.87|447.77|25
1634554070000|2021-10-18 10:47:50|451.89|447.79|451.85|447.75|451.92|447.82|451.8|447.7|7
1634554080000|2021-10-18 10:48:00|451.88|447.78|451.91|447.81|452.12|448.02|451.79|447.69|18
1634554090000|2021-10-18 10:48:10|452|447.9|451.94|447.84|452.07|447.97|451.89|447.79|10
1634554100000|2021-10-18 10:48:20|451.95|447.85|452|447.9|452.1|448|451.95|447.85|9
1634554110000|2021-10-18 10:48:30|452.03|447.93|452.07|447.97|452.1|448|451.99|447.89|9
1634554120000|2021-10-18 10:48:40|452.1|448|451.99|447.89|452.1|448|451.99|447.89|3
1634554130000|2021-10-18 10:48:50|451.94|447.84|452|447.9|452.09|447.99|451.92|447.82|7
1634554140000|2021-10-18 10:49:00|451.93|447.83|452|447.9|452|447.9|451.93|447.83|2
1634554150000|2021-10-18 10:49:10|451.93|447.83|452.1|448|452.1|448|451.93|447.83|7
1634554160000|2021-10-18 10:49:20|452.07|447.97|451.77|447.67|452.1|448|451.77|447.67|14
1634554170000|2021-10-18 10:49:30|451.78|447.68|451.75|447.65|451.78|447.68|451.65|447.55|7
1634554180000|2021-10-18 10:49:40|451.76|447.66|451.97|447.87|452.02|447.92|451.76|447.66|13
1634554190000|2021-10-18 10:49:50|452|447.9|451.8|447.7|452.08|447.98|451.75|447.65|17
1634554200000|2021-10-18 10:50:00|451.72|447.62|451.45|447.35|451.72|447.62|451.45|447.35|10
1634554210000|2021-10-18 10:50:10|451.4|447.3|451.38|447.28|451.47|447.37|451.35|447.25|19
1634554220000|2021-10-18 10:50:20|451.43|447.33|451.5|447.4|451.5|447.4|451.38|447.28|17
1634554230000|2021-10-18 10:50:30|451.37|447.27|451.5|447.4|451.5|447.4|451.37|447.27|12
1634554240000|2021-10-18 10:50:40|451.6|447.5|451.72|447.62|451.79|447.69|451.54|447.44|14
1634554250000|2021-10-18 10:50:50|451.62|447.52|451.2|447.1|451.7|447.6|451.2|447.1|16
1634554260000|2021-10-18 10:51:00|451.19|447.09|451.34|447.24|451.4|447.3|451.19|447.09|21
1634554270000|2021-10-18 10:51:10|451.27|447.17|451.36|447.26|451.41|447.31|451.27|447.17|17
1634554280000|2021-10-18 10:51:20|451.33|447.23|451.43|447.33|451.46|447.36|451.32|447.22|13
1634554290000|2021-10-18 10:51:30|451.58|447.48|451.55|447.45|451.62|447.52|451.55|447.45|10
1634554300000|2021-10-18 10:51:40|451.5|447.4|451.47|447.37|451.57|447.47|451.47|447.37|8
1634554310000|2021-10-18 10:51:50|451.44|447.34|451.7|447.6|451.75|447.65|451.44|447.34|15
1634554320000|2021-10-18 10:52:00|451.68|447.58|451.75|447.65|451.78|447.68|451.65|447.55|16
1634554330000|2021-10-18 10:52:10|451.77|447.67|451.67|447.57|451.79|447.69|451.51|447.41|19
1634554340000|2021-10-18 10:52:20|451.64|447.54|451.59|447.49|451.67|447.57|451.54|447.44|10
1634554350000|2021-10-18 10:52:30|451.62|447.52|451.68|447.58|451.7|447.6|451.62|447.52|13
1634554360000|2021-10-18 10:52:40|451.67|447.57|452.01|447.91|452.11|448.01|451.65|447.55|15
1634554370000|2021-10-18 10:52:50|452.07|447.97|452.17|448.07|452.29|448.19|451.89|447.79|18
1634554380000|2021-10-18 10:53:00|452.15|448.05|452.13|448.03|452.2|448.1|452.05|447.95|17
1634554390000|2021-10-18 10:53:10|452.09|447.99|452.2|448.1|452.23|448.13|452.06|447.96|20
1634554400000|2021-10-18 10:53:20|452.21|448.11|452.41|448.31|452.41|448.31|452.17|448.07|15
1634554410000|2021-10-18 10:53:30|452.49|448.39|452.67|448.57|452.81|448.71|452.45|448.35|21
1634554420000|2021-10-18 10:53:40|452.65|448.55|452.76|448.66|453.04|448.94|452.65|448.55|18
1634554430000|2021-10-18 10:53:50|452.91|448.81|453.09|448.99|453.1|449|452.81|448.71|12
1634554440000|2021-10-18 10:54:00|452.97|448.87|453.17|449.07|453.3|449.2|452.97|448.87|22
1634554450000|2021-10-18 10:54:10|453.28|449.18|453.33|449.23|453.39|449.29|453.25|449.15|17
1634554460000|2021-10-18 10:54:20|453.35|449.25|453.4|449.3|453.7|449.6|453.35|449.25|17
1634554470000|2021-10-18 10:54:30|453.54|449.44|453.5|449.4|453.6|449.5|453.42|449.32|14
1634554480000|2021-10-18 10:54:40|453.45|449.35|453.49|449.39|453.52|449.42|453.41|449.31|14
1634554490000|2021-10-18 10:54:50|453.52|449.42|453.54|449.44|453.6|449.5|453.45|449.35|10
1634554500000|2021-10-18 10:55:00|453.52|449.42|453.49|449.39|453.6|449.5|453.45|449.35|21
1634554510000|2021-10-18 10:55:10|453.6|449.5|453.52|449.42|453.7|449.6|453.4|449.3|19
1634554520000|2021-10-18 10:55:20|453.5|449.4|453.7|449.6|453.7|449.6|453.5|449.4|13
1634554530000|2021-10-18 10:55:30|453.69|449.59|453.57|449.47|453.7|449.6|453.52|449.42|14
1634554540000|2021-10-18 10:55:40|453.53|449.43|453.38|449.28|453.55|449.45|453.34|449.24|20
1634554550000|2021-10-18 10:55:50|453.39|449.29|453.4|449.3|453.49|449.39|453.39|449.29|10
1634554560000|2021-10-18 10:56:00|453.39|449.29|453.1|449|453.39|449.29|453.1|449|8
1634554570000|2021-10-18 10:56:10|453.14|449.04|453.2|449.1|453.2|449.1|453.1|449|6
1634554580000|2021-10-18 10:56:20|453.1|449|453.52|449.42|453.52|449.42|453.1|449|18
1634554590000|2021-10-18 10:56:30|453.54|449.44|453.6|449.5|453.7|449.6|453.54|449.44|12
1634554600000|2021-10-18 10:56:40|453.62|449.52|453.56|449.46|453.62|449.52|453.5|449.4|9
1634554610000|2021-10-18 10:56:50|453.46|449.36|453.47|449.37|453.5|449.4|453.3|449.2|17
1634554620000|2021-10-18 10:57:00|453.48|449.38|453.3|449.2|453.5|449.4|453.27|449.17|14
1634554630000|2021-10-18 10:57:10|453.22|449.12|453.29|449.19|453.3|449.2|453.18|449.08|4
1634554640000|2021-10-18 10:57:20|453.27|449.17|453.19|449.09|453.37|449.27|453.15|449.05|13
1634554650000|2021-10-18 10:57:30|453.2|449.1|453.1|449|453.2|449.1|453.09|448.99|7
1634554660000|2021-10-18 10:57:40|453.18|449.08|453.1|449|453.18|449.08|453.06|448.96|5
1634554670000|2021-10-18 10:57:50|453.17|449.07|453.03|448.93|453.17|449.07|452.98|448.88|4
1634554680000|2021-10-18 10:58:00|453|448.9|452.8|448.7|453.03|448.93|452.7|448.6|16
1634554690000|2021-10-18 10:58:10|452.75|448.65|452.8|448.7|452.8|448.7|452.67|448.57|8
1634554710000|2021-10-18 10:58:30|452.78|448.68|452.66|448.56|452.8|448.7|452.6|448.5|11
1634554720000|2021-10-18 10:58:40|452.68|448.58|452.73|448.63|452.73|448.63|452.64|448.54|10
1634554730000|2021-10-18 10:58:50|452.77|448.67|452.89|448.79|453.1|449|452.77|448.67|9
1634554740000|2021-10-18 10:59:00|452.9|448.8|452.89|448.79|453|448.9|452.87|448.77|10
1634554750000|2021-10-18 10:59:10|452.9|448.8|453.4|449.3|453.4|449.3|452.9|448.8|19
1634554760000|2021-10-18 10:59:20|453.5|449.4|454|449.9|454|449.9|453.5|449.4|17
1634554770000|2021-10-18 10:59:30|453.95|449.85|454|449.9|454.4|450.3|453.93|449.83|25
1634554780000|2021-10-18 10:59:40|453.98|449.88|454.15|450.05|454.19|450.09|453.98|449.88|14
1634554790000|2021-10-18 10:59:50|454.1|450|453.97|449.87|454.2|450.1|453.87|449.77|12
1634554800000|2021-10-18 11:00:00|453.93|449.83|453.8|449.7|453.94|449.84|453.79|449.69|10
1634554810000|2021-10-18 11:00:10|453.75|449.65|453.8|449.7|453.8|449.7|453.65|449.55|10
1634554820000|2021-10-18 11:00:20|453.86|449.76|453.77|449.67|453.86|449.76|453.67|449.57|10
1634554830000|2021-10-18 11:00:30|453.7|449.6|453.4|449.3|453.8|449.7|453.4|449.3|12
1634554840000|2021-10-18 11:00:40|453.38|449.28|453.28|449.18|453.4|449.3|453.15|449.05|21
1634554850000|2021-10-18 11:00:50|453.23|449.13|453.2|449.1|453.3|449.2|453.2|449.1|10
1634554860000|2021-10-18 11:01:00|453.25|449.15|453.38|449.28|453.42|449.32|453.19|449.09|8
1634554870000|2021-10-18 11:01:10|453.41|449.31|453.37|449.27|453.46|449.36|453.33|449.23|10
1634554880000|2021-10-18 11:01:20|453.36|449.26|453.17|449.07|453.37|449.27|453.16|449.06|18
1634554890000|2021-10-18 11:01:30|453.18|449.08|453.18|449.08|453.2|449.1|453.16|449.06|8
1634554900000|2021-10-18 11:01:40|453.12|449.02|452.94|448.84|453.12|449.02|452.92|448.82|14
1634554910000|2021-10-18 11:01:50|452.95|448.85|453|448.9|453|448.9|452.86|448.76|4
1634554920000|2021-10-18 11:02:00|452.9|448.8|452.79|448.69|452.9|448.8|452.67|448.57|14
1634554930000|2021-10-18 11:02:10|452.81|448.71|453.2|449.1|453.2|449.1|452.81|448.71|20
1634554940000|2021-10-18 11:02:20|453.03|448.93|453|448.9|453.2|449.1|452.96|448.86|10
1634554950000|2021-10-18 11:02:30|452.8|448.7|452.72|448.62|452.8|448.7|452.68|448.58|12
1634554960000|2021-10-18 11:02:40|452.67|448.57|452.2|448.1|452.72|448.62|452.15|448.05|18
1634554970000|2021-10-18 11:02:50|452.1|448|452.13|448.03|452.28|448.18|452.08|447.98|15
1634554980000|2021-10-18 11:03:00|452.09|447.99|452.15|448.05|452.3|448.2|452.07|447.97|23
1634554990000|2021-10-18 11:03:10|452.18|448.08|452.63|448.53|452.63|448.53|452.13|448.03|24
1634555000000|2021-10-18 11:03:20|452.66|448.56|452.93|448.83|452.93|448.83|452.6|448.5|29
1634555010000|2021-10-18 11:03:30|452.94|448.84|452.89|448.79|452.99|448.89|452.84|448.74|11
1634555020000|2021-10-18 11:03:40|452.92|448.82|452.6|448.5|452.92|448.82|452.55|448.45|13
1634555030000|2021-10-18 11:03:50|452.57|448.47|452.52|448.42|452.6|448.5|452.52|448.42|9
1634555040000|2021-10-18 11:04:00|452.5|448.4|452.19|448.09|452.55|448.45|452.19|448.09|17
1634555050000|2021-10-18 11:04:10|452.2|448.1|452.56|448.46|452.56|448.46|452.2|448.1|20
1634555060000|2021-10-18 11:04:20|452.7|448.6|453.02|448.92|453.02|448.92|452.64|448.54|26
1634555070000|2021-10-18 11:04:30|452.97|448.87|453.07|448.97|453.1|449|452.9|448.8|15
1634555080000|2021-10-18 11:04:40|453.1|449|453.35|449.25|453.37|449.27|452.95|448.85|16
1634555090000|2021-10-18 11:04:50|453.32|449.22|453.53|449.43|453.53|449.43|453.31|449.21|17
1634555100000|2021-10-18 11:05:00|453.55|449.45|453.55|449.45|453.59|449.49|453.47|449.37|8
1634555110000|2021-10-18 11:05:10|453.68|449.58|453.65|449.55|453.68|449.58|453.56|449.46|10
1634555120000|2021-10-18 11:05:20|453.64|449.54|453.51|449.41|453.64|449.54|453.47|449.37|4
1634555130000|2021-10-18 11:05:30|453.55|449.45|453.64|449.54|453.64|449.54|453.55|449.45|10
1634555140000|2021-10-18 11:05:40|453.66|449.56|453.47|449.37|453.66|449.56|453.27|449.17|23
1634555150000|2021-10-18 11:05:50|453.46|449.36|453.6|449.5|453.6|449.5|453.46|449.36|11
1634555160000|2021-10-18 11:06:00|453.55|449.45|453.6|449.5|453.65|449.55|453.5|449.4|10
1634555170000|2021-10-18 11:06:10|453.55|449.45|453.32|449.22|453.59|449.49|453.21|449.11|18
1634555180000|2021-10-18 11:06:20|453.27|449.17|453.29|449.19|453.29|449.19|453.22|449.12|11
1634555190000|2021-10-18 11:06:30|453.2|449.1|453.1|449|453.2|449.1|453.1|449|6
1634555200000|2021-10-18 11:06:40|453.09|448.99|453.1|449|453.2|449.1|453.01|448.91|10
1634555210000|2021-10-18 11:06:50|453.02|448.92|452.9|448.8|453.02|448.92|452.75|448.65|5
1634555220000|2021-10-18 11:07:00|452.91|448.81|452.91|448.81|452.91|448.81|452.65|448.55|17
1634555230000|2021-10-18 11:07:10|452.89|448.79|453.6|449.5|453.62|449.52|452.85|448.75|30
1634555240000|2021-10-18 11:07:20|453.59|449.49|454|449.9|454.05|449.95|453.59|449.49|19
1634555250000|2021-10-18 11:07:30|454.07|449.97|454.11|450.01|454.15|450.05|453.95|449.85|17
1634555260000|2021-10-18 11:07:40|454.12|450.02|453.97|449.87|454.12|450.02|453.87|449.77|25
1634555270000|2021-10-18 11:07:50|453.99|449.89|454.21|450.11|454.36|450.26|453.99|449.89|25
1634555280000|2021-10-18 11:08:00|454.25|450.15|454.12|450.02|454.32|450.22|454.1|450|21
1634555290000|2021-10-18 11:08:10|454.11|450.01|453.87|449.77|454.12|450.02|453.85|449.75|25
1634555300000|2021-10-18 11:08:20|453.89|449.79|454.15|450.05|454.2|450.1|453.77|449.67|21
1634555310000|2021-10-18 11:08:30|454.18|450.08|454.3|450.2|454.3|450.2|454.05|449.95|22
1634555320000|2021-10-18 11:08:40|454.33|450.23|454.25|450.15|454.33|450.23|454.22|450.12|10
1634555330000|2021-10-18 11:08:50|454.29|450.19|454.3|450.2|454.43|450.33|454.22|450.12|18
1634555340000|2021-10-18 11:09:00|454.29|450.19|454.25|450.15|454.4|450.3|454.1|450|19
1634555350000|2021-10-18 11:09:10|454.3|450.2|454.01|449.91|454.3|450.2|453.96|449.86|22
1634555360000|2021-10-18 11:09:20|454.03|449.93|453.78|449.68|454.03|449.93|453.78|449.68|16
1634555370000|2021-10-18 11:09:30|453.8|449.7|454.04|449.94|454.04|449.94|453.8|449.7|15
1634555380000|2021-10-18 11:09:40|454.05|449.95|454.41|450.31|454.43|450.33|454.05|449.95|20
1634555390000|2021-10-18 11:09:50|454.42|450.32|454.24|450.14|454.42|450.32|454.24|450.14|18
1634555400000|2021-10-18 11:10:00|454.3|450.2|454.2|450.1|454.3|450.2|454.09|449.99|19
1634555410000|2021-10-18 11:10:10|454.18|450.08|453.98|449.88|454.18|450.08|453.98|449.88|10
1634555420000|2021-10-18 11:10:20|454|449.9|454.01|449.91|454.12|450.02|453.82|449.72|17
1634555430000|2021-10-18 11:10:30|453.96|449.86|453.94|449.84|453.96|449.86|453.85|449.75|13
1634555440000|2021-10-18 11:10:40|453.85|449.75|453.5|449.4|453.94|449.84|453.5|449.4|21
1634555450000|2021-10-18 11:10:50|453.48|449.38|453.48|449.38|453.6|449.5|453.4|449.3|26
1634555460000|2021-10-18 11:11:00|453.5|449.4|453.54|449.44|453.65|449.55|453.45|449.35|21
1634555470000|2021-10-18 11:11:10|453.57|449.47|453.65|449.55|453.77|449.67|453.55|449.45|25
1634555480000|2021-10-18 11:11:20|453.67|449.57|453.37|449.27|453.68|449.58|453.37|449.27|18
1634555490000|2021-10-18 11:11:30|453.27|449.17|452.6|448.5|453.3|449.2|452.59|448.49|21
1634555500000|2021-10-18 11:11:40|452.57|448.47|452.74|448.64|452.87|448.77|452.57|448.47|16
1634555510000|2021-10-18 11:11:50|452.7|448.6|452.55|448.45|452.7|448.6|452.53|448.43|14
1634555520000|2021-10-18 11:12:00|452.56|448.46|452.55|448.45|452.6|448.5|452.5|448.4|12
1634555530000|2021-10-18 11:12:10|452.62|448.52|452.55|448.45|452.62|448.52|452.55|448.45|13
1634555540000|2021-10-18 11:12:20|452.6|448.5|452.6|448.5|452.75|448.65|452.55|448.45|16
1634555550000|2021-10-18 11:12:30|452.47|448.37|452.38|448.28|452.5|448.4|452.38|448.28|13
1634555560000|2021-10-18 11:12:40|452.4|448.3|452.61|448.51|452.71|448.61|452.35|448.25|27
1634555570000|2021-10-18 11:12:50|452.59|448.49|452.4|448.3|452.66|448.56|452.39|448.29|20
1634555580000|2021-10-18 11:13:00|452.41|448.31|452.55|448.45|452.55|448.45|452.35|448.25|16
1634555590000|2021-10-18 11:13:10|452.47|448.37|452.66|448.56|452.67|448.57|452.47|448.37|8
1634555600000|2021-10-18 11:13:20|452.65|448.55|452.66|448.56|452.66|448.56|452.63|448.53|10
1634555610000|2021-10-18 11:13:30|452.65|448.55|452.75|448.65|452.86|448.76|452.63|448.53|23
1634555620000|2021-10-18 11:13:40|452.76|448.66|452.89|448.79|452.89|448.79|452.71|448.61|19
1634555630000|2021-10-18 11:13:50|452.95|448.85|452.8|448.7|453|448.9|452.8|448.7|21
1634555640000|2021-10-18 11:14:00|452.78|448.68|452.72|448.62|452.8|448.7|452.66|448.56|15
1634555650000|2021-10-18 11:14:10|452.71|448.61|452.7|448.6|452.71|448.61|452.7|448.6|2
1634555660000|2021-10-18 11:14:20|452.75|448.65|452.9|448.8|452.91|448.81|452.75|448.65|13
1634555670000|2021-10-18 11:14:30|452.79|448.69|452.8|448.7|452.8|448.7|452.77|448.67|12
1634555680000|2021-10-18 11:14:40|452.76|448.66|452.68|448.58|452.82|448.72|452.68|448.58|20
1634555690000|2021-10-18 11:14:50|452.7|448.6|452.39|448.29|452.7|448.6|452.39|448.29|19
1634555700000|2021-10-18 11:15:00|452.4|448.3|452.97|448.87|452.97|448.87|452.4|448.3|23
1634555710000|2021-10-18 11:15:10|452.98|448.88|452.94|448.84|453|448.9|452.94|448.84|15
1634555720000|2021-10-18 11:15:20|452.93|448.83|452.75|448.65|453.05|448.95|452.75|448.65|25
1634555730000|2021-10-18 11:15:30|452.58|448.48|452.37|448.27|452.6|448.5|452.35|448.25|24
1634555740000|2021-10-18 11:15:40|452.4|448.3|452.4|448.3|452.51|448.41|452.4|448.3|11
1634555750000|2021-10-18 11:15:50|452.37|448.27|452.56|448.46|452.56|448.46|452.36|448.26|6
1634555760000|2021-10-18 11:16:00|452.49|448.39|452.72|448.62|452.77|448.67|452.49|448.39|10
1634555770000|2021-10-18 11:16:10|452.71|448.61|452.59|448.49|452.71|448.61|452.59|448.49|14
1634555780000|2021-10-18 11:16:20|452.58|448.48|452.4|448.3|452.58|448.48|452.4|448.3|8
1634555790000|2021-10-18 11:16:30|452.39|448.29|452.46|448.36|452.52|448.42|452.39|448.29|6
1634555800000|2021-10-18 11:16:40|452.48|448.38|452.61|448.51|452.62|448.52|452.45|448.35|12
1634555810000|2021-10-18 11:16:50|452.6|448.5|452.6|448.5|452.69|448.59|452.58|448.48|8
1634555820000|2021-10-18 11:17:00|452.58|448.48|452.55|448.45|452.58|448.48|452.45|448.35|15
1634555830000|2021-10-18 11:17:10|452.52|448.42|452.54|448.44|452.56|448.46|452.52|448.42|7
1634555840000|2021-10-18 11:17:20|452.5|448.4|452.54|448.44|452.58|448.48|452.5|448.4|9
1634555850000|2021-10-18 11:17:30|452.49|448.39|452.48|448.38|452.51|448.41|452.48|448.38|4
1634555860000|2021-10-18 11:17:40|452.49|448.39|452.46|448.36|452.5|448.4|452.46|448.36|7
1634555870000|2021-10-18 11:17:50|452.44|448.34|452.53|448.43|452.53|448.43|452.44|448.34|8
1634555880000|2021-10-18 11:18:00|452.5|448.4|452.37|448.27|452.5|448.4|452.37|448.27|9
1634555890000|2021-10-18 11:18:10|452.36|448.26|452.18|448.08|452.36|448.26|452.13|448.03|20
1634555900000|2021-10-18 11:18:20|452.15|448.05|452.18|448.08|452.23|448.13|452.14|448.04|12
1634555910000|2021-10-18 11:18:30|452.22|448.12|452.07|447.97|452.22|448.12|452.01|447.91|14
1634555920000|2021-10-18 11:18:40|451.99|447.89|452.01|447.91|452.04|447.94|451.99|447.89|3
1634555930000|2021-10-18 11:18:50|451.9|447.8|452.01|447.91|452.01|447.91|451.9|447.8|3
1634555940000|2021-10-18 11:19:00|451.98|447.88|452.03|447.93|452.04|447.94|451.98|447.88|7
1634555950000|2021-10-18 11:19:10|452.01|447.91|451.79|447.69|452.01|447.91|451.79|447.69|11
1634555960000|2021-10-18 11:19:20|451.8|447.7|451.39|447.29|451.8|447.7|451.39|447.29|13
1634555970000|2021-10-18 11:19:30|451.38|447.28|451.18|447.08|451.38|447.28|450.95|446.85|29
1634555980000|2021-10-18 11:19:40|451.17|447.07|451.11|447.01|451.35|447.25|451.08|446.98|24
1634555990000|2021-10-18 11:19:50|451.12|447.02|451.04|446.94|451.12|447.02|450.9|446.8|14
1634556000000|2021-10-18 11:20:00|451.03|446.93|451.06|446.96|451.08|446.98|450.93|446.83|25
1634556010000|2021-10-18 11:20:10|451.07|446.97|452.47|448.37|452.55|448.45|451.07|446.97|25
1634556020000|2021-10-18 11:20:20|452.5|448.4|452.4|448.3|452.6|448.5|452.35|448.25|21
1634556030000|2021-10-18 11:20:30|452.38|448.28|452.76|448.66|452.97|448.87|452.38|448.28|27
1634556040000|2021-10-18 11:20:40|452.77|448.67|452.87|448.77|452.9|448.8|452.77|448.67|12
1634556050000|2021-10-18 11:20:50|452.96|448.86|452.98|448.88|453.05|448.95|452.95|448.85|17
1634556060000|2021-10-18 11:21:00|452.99|448.89|453|448.9|453.01|448.91|452.95|448.85|8
1634556070000|2021-10-18 11:21:10|452.98|448.88|452.73|448.63|452.98|448.88|452.73|448.63|17
1634556080000|2021-10-18 11:21:20|452.65|448.55|452.53|448.43|452.65|448.55|452.49|448.39|17
1634556090000|2021-10-18 11:21:30|452.52|448.42|452.59|448.49|452.59|448.49|452.43|448.33|16
1634556100000|2021-10-18 11:21:40|452.68|448.58|452.8|448.7|452.8|448.7|452.67|448.57|16
1634556110000|2021-10-18 11:21:50|452.78|448.68|452.88|448.78|452.9|448.8|452.78|448.68|4
1634556120000|2021-10-18 11:22:00|452.9|448.8|452.82|448.72|452.99|448.89|452.82|448.72|6
1634556130000|2021-10-18 11:22:10|452.69|448.59|452.5|448.4|452.7|448.6|452.5|448.4|14
1634556140000|2021-10-18 11:22:20|452.48|448.38|452.2|448.1|452.48|448.38|452.09|447.99|21
1634556150000|2021-10-18 11:22:30|452.16|448.06|452.4|448.3|452.4|448.3|452.16|448.06|19
1634556160000|2021-10-18 11:22:40|452.39|448.29|452.46|448.36|452.47|448.37|452.37|448.27|11
1634556170000|2021-10-18 11:22:50|452.44|448.34|452.39|448.29|452.52|448.42|452.39|448.29|13
1634556180000|2021-10-18 11:23:00|452.38|448.28|452.37|448.27|452.38|448.28|452.36|448.26|8
1634556190000|2021-10-18 11:23:10|452.32|448.22|452.43|448.33|452.43|448.33|452.28|448.18|17
1634556200000|2021-10-18 11:23:20|452.44|448.34|452.52|448.42|452.59|448.49|452.44|448.34|23
1634556210000|2021-10-18 11:23:30|452.48|448.38|452.39|448.29|452.5|448.4|452.38|448.28|8
1634556220000|2021-10-18 11:23:40|452.4|448.3|452.43|448.33|452.48|448.38|452.4|448.3|11
1634556230000|2021-10-18 11:23:50|452.4|448.3|452.47|448.37|452.47|448.37|452.37|448.27|6
1634556240000|2021-10-18 11:24:00|452.46|448.36|452.46|448.36|452.54|448.44|452.4|448.3|19
1634556250000|2021-10-18 11:24:10|452.47|448.37|452.5|448.4|452.5|448.4|452.44|448.34|15
1634556260000|2021-10-18 11:24:20|452.51|448.41|452.69|448.59|452.78|448.68|452.5|448.4|26
1634556270000|2021-10-18 11:24:30|452.71|448.61|452.72|448.62|452.75|448.65|452.7|448.6|7
1634556280000|2021-10-18 11:24:40|452.74|448.64|452.87|448.77|452.9|448.8|452.74|448.64|17
1634556290000|2021-10-18 11:24:50|452.85|448.75|452.61|448.51|452.89|448.79|452.61|448.51|13
1634556300000|2021-10-18 11:25:00|452.63|448.53|452.78|448.68|452.78|448.68|452.61|448.51|9
1634556310000|2021-10-18 11:25:10|452.75|448.65|452.75|448.65|452.83|448.73|452.74|448.64|12
1634556320000|2021-10-18 11:25:20|452.76|448.66|452.78|448.68|452.8|448.7|452.75|448.65|11
1634556330000|2021-10-18 11:25:30|452.79|448.69|452.85|448.75|452.85|448.75|452.75|448.65|11
1634556340000|2021-10-18 11:25:40|452.8|448.7|452.81|448.71|452.81|448.71|452.8|448.7|4
1634556350000|2021-10-18 11:25:50|452.93|448.83|452.9|448.8|452.93|448.83|452.9|448.8|3
1634556360000|2021-10-18 11:26:00|452.92|448.82|452.9|448.8|452.92|448.82|452.9|448.8|2
1634556370000|2021-10-18 11:26:10|452.88|448.78|452.67|448.57|452.88|448.78|452.67|448.57|9
1634556380000|2021-10-18 11:26:20|452.64|448.54|452.7|448.6|452.7|448.6|452.64|448.54|5
1634556390000|2021-10-18 11:26:30|452.69|448.59|452.66|448.56|452.69|448.59|452.66|448.56|3
1634556400000|2021-10-18 11:26:40|452.68|448.58|452.67|448.57|452.68|448.58|452.66|448.56|4
1634556410000|2021-10-18 11:26:50|452.68|448.58|452.63|448.53|452.69|448.59|452.63|448.53|8
1634556420000|2021-10-18 11:27:00|452.61|448.51|452.66|448.56|452.66|448.56|452.45|448.35|21
1634556430000|2021-10-18 11:27:10|452.8|448.7|452.81|448.71|452.81|448.71|452.74|448.64|10
1634556440000|2021-10-18 11:27:20|452.84|448.74|452.58|448.48|452.85|448.75|452.58|448.48|17
1634556450000|2021-10-18 11:27:30|452.59|448.49|452.7|448.6|452.7|448.6|452.59|448.49|9
1634556460000|2021-10-18 11:27:40|452.69|448.59|452.59|448.49|452.7|448.6|452.57|448.47|10
1634556470000|2021-10-18 11:27:50|452.6|448.5|452.6|448.5|452.61|448.51|452.58|448.48|5
1634556480000|2021-10-18 11:28:00|452.59|448.49|452.58|448.48|452.59|448.49|452.57|448.47|4
1634556490000|2021-10-18 11:28:10|452.57|448.47|452.5|448.4|452.58|448.48|452.5|448.4|9
1634556500000|2021-10-18 11:28:20|452.49|448.39|453.01|448.91|453.04|448.94|452.47|448.37|24
1634556510000|2021-10-18 11:28:30|453.02|448.92|453.26|449.16|453.3|449.2|452.94|448.84|15
1634556520000|2021-10-18 11:28:40|453.27|449.17|452.96|448.86|453.27|449.17|452.96|448.86|9
1634556530000|2021-10-18 11:28:50|452.9|448.8|453.1|449|453.1|449|452.9|448.8|17
1634556540000|2021-10-18 11:29:00|453.11|449.01|453.15|449.05|453.15|449.05|453.11|449.01|2
1634556550000|2021-10-18 11:29:10|453.25|449.15|453.4|449.3|453.4|449.3|453.25|449.15|2
1634556560000|2021-10-18 11:29:20|453.45|449.35|453.57|449.47|453.57|449.47|453.44|449.34|4
1634556570000|2021-10-18 11:29:30|453.63|449.53|453.63|449.53|453.63|449.53|453.61|449.51|3
1634556580000|2021-10-18 11:29:40|453.62|449.52|453.75|449.65|453.75|449.65|453.62|449.52|8
1634556590000|2021-10-18 11:29:50|453.72|449.62|453.7|449.6|453.72|449.62|453.64|449.54|9
1634556600000|2021-10-18 11:30:00|453.69|449.59|453.8|449.7|453.8|449.7|453.69|449.59|7
1634556610000|2021-10-18 11:30:10|453.9|449.8|453.95|449.85|453.95|449.85|453.9|449.8|3
1634556620000|2021-10-18 11:30:20|454|449.9|453.67|449.57|454|449.9|453.65|449.55|11
1634556630000|2021-10-18 11:30:30|453.59|449.49|453.75|449.65|453.75|449.65|453.55|449.45|10
1634556640000|2021-10-18 11:30:40|453.8|449.7|453.81|449.71|453.9|449.8|453.8|449.7|8
1634556650000|2021-10-18 11:30:50|453.8|449.7|453.8|449.7|453.83|449.73|453.8|449.7|3
1634556660000|2021-10-18 11:31:00|453.82|449.72|454|449.9|454.01|449.91|453.82|449.72|9
1634556670000|2021-10-18 11:31:10|454.06|449.96|454.19|450.09|454.19|450.09|454|449.9|12
1634556680000|2021-10-18 11:31:20|454.35|450.25|454.38|450.28|454.38|450.28|454.35|450.25|5
1634556690000|2021-10-18 11:31:30|454.4|450.3|454.38|450.28|454.43|450.33|454.36|450.26|8
1634556700000|2021-10-18 11:31:40|454.4|450.3|454.49|450.39|454.54|450.44|454.4|450.3|10
1634556710000|2021-10-18 11:31:50|454.48|450.38|454.53|450.43|454.53|450.43|454.47|450.37|10
1634556720000|2021-10-18 11:32:00|454.51|450.41|454.55|450.45|454.55|450.45|454.38|450.28|14
1634556730000|2021-10-18 11:32:10|454.56|450.46|454.7|450.6|454.7|450.6|454.56|450.46|7
1634556740000|2021-10-18 11:32:20|454.56|450.46|454.83|450.73|454.83|450.73|454.56|450.46|13
1634556750000|2021-10-18 11:32:30|454.84|450.74|454.87|450.77|454.9|450.8|454.82|450.72|10
1634556760000|2021-10-18 11:32:40|454.88|450.78|454.88|450.78|454.89|450.79|454.84|450.74|9
1634556770000|2021-10-18 11:32:50|454.9|450.8|454.87|450.77|454.9|450.8|454.84|450.74|7
1634556780000|2021-10-18 11:33:00|454.88|450.78|455.23|451.13|455.24|451.14|454.88|450.78|25
1634556790000|2021-10-18 11:33:10|455.19|451.09|455.18|451.08|455.19|451.09|455.1|451|11
1634556800000|2021-10-18 11:33:20|455.15|451.05|455.2|451.1|455.27|451.17|455.15|451.05|7
1634556810000|2021-10-18 11:33:30|455.19|451.09|454.95|450.85|455.19|451.09|454.95|450.85|4
1634556820000|2021-10-18 11:33:40|455.06|450.96|454.85|450.75|455.06|450.96|454.85|450.75|16
1634556830000|2021-10-18 11:33:50|454.86|450.76|454.81|450.71|454.86|450.76|454.74|450.64|17
1634556840000|2021-10-18 11:34:00|454.74|450.64|454.23|450.13|454.75|450.65|454.22|450.12|20
1634556850000|2021-10-18 11:34:10|454.2|450.1|454.15|450.05|454.2|450.1|454.02|449.92|17
1634556860000|2021-10-18 11:34:20|454.2|450.1|454.35|450.25|454.35|450.25|454.08|449.98|18
1634556870000|2021-10-18 11:34:30|454.33|450.23|454.47|450.37|454.5|450.4|454.33|450.23|19
1634556880000|2021-10-18 11:34:40|454.48|450.38|454.48|450.38|454.55|450.45|454.45|450.35|20
1634556890000|2021-10-18 11:34:50|454.6|450.5|454.5|450.4|454.6|450.5|454.42|450.32|11
1634556900000|2021-10-18 11:35:00|454.49|450.39|454.15|450.05|454.5|450.4|454.13|450.03|11
1634556910000|2021-10-18 11:35:10|454.18|450.08|454.13|450.03|454.2|450.1|454.05|449.95|10
1634556920000|2021-10-18 11:35:20|454.08|449.98|453.9|449.8|454.09|449.99|453.9|449.8|13
1634556930000|2021-10-18 11:35:30|453.97|449.87|453.75|449.65|454.04|449.94|453.75|449.65|22
1634556940000|2021-10-18 11:35:40|453.8|449.7|453.85|449.75|453.86|449.76|453.75|449.65|14
1634556950000|2021-10-18 11:35:50|453.82|449.72|453.81|449.71|453.86|449.76|453.77|449.67|11
1634556960000|2021-10-18 11:36:00|453.8|449.7|454.06|449.96|454.06|449.96|453.8|449.7|11
1634556970000|2021-10-18 11:36:10|453.98|449.88|453.8|449.7|453.98|449.88|453.75|449.65|13
1634556980000|2021-10-18 11:36:20|453.79|449.69|453.63|449.53|453.8|449.7|453.61|449.51|13
1634556990000|2021-10-18 11:36:30|453.55|449.45|452.98|448.88|453.55|449.45|452.83|448.73|29
1634557000000|2021-10-18 11:36:40|452.99|448.89|453.1|449|453.17|449.07|452.96|448.86|22
1634557010000|2021-10-18 11:36:50|453.18|449.08|453.68|449.58|453.7|449.6|453.14|449.04|17
1634557020000|2021-10-18 11:37:00|453.7|449.6|453.78|449.68|453.81|449.71|453.7|449.6|7
1634557030000|2021-10-18 11:37:10|453.8|449.7|453.15|449.05|453.8|449.7|453.15|449.05|24
1634557040000|2021-10-18 11:37:20|453.17|449.07|453.07|448.97|453.35|449.25|453.07|448.97|19
1634557050000|2021-10-18 11:37:30|452.85|448.75|452.76|448.66|453.01|448.91|452.72|448.62|24
1634557060000|2021-10-18 11:37:40|452.77|448.67|453.05|448.95|453.05|448.95|452.69|448.59|23
1634557070000|2021-10-18 11:37:50|453.04|448.94|453.3|449.2|453.35|449.25|453.03|448.93|18
1634557080000|2021-10-18 11:38:00|453.35|449.25|452.88|448.78|453.35|449.25|452.88|448.78|17
1634557090000|2021-10-18 11:38:10|452.87|448.77|452.58|448.48|452.9|448.8|452.58|448.48|23
1634557100000|2021-10-18 11:38:20|452.6|448.5|452.45|448.35|452.6|448.5|452.39|448.29|18
1634557110000|2021-10-18 11:38:30|452.48|448.38|452.52|448.42|452.74|448.64|452.45|448.35|16
1634557120000|2021-10-18 11:38:40|452.39|448.29|452.24|448.14|452.4|448.3|452.2|448.1|11
1634557130000|2021-10-18 11:38:50|452.21|448.11|451.94|447.84|452.21|448.11|451.94|447.84|15
1634557140000|2021-10-18 11:39:00|451.95|447.85|451.95|447.85|451.95|447.85|451.71|447.61|19
1634557150000|2021-10-18 11:39:10|451.85|447.75|451.87|447.77|451.93|447.83|451.85|447.75|10
1634557160000|2021-10-18 11:39:20|451.83|447.73|451.49|447.39|451.83|447.73|451.49|447.39|19
1634557170000|2021-10-18 11:39:30|451.48|447.38|451.55|447.45|451.55|447.45|451.4|447.3|19
1634557180000|2021-10-18 11:39:40|451.58|447.48|451.58|447.48|451.6|447.5|451.58|447.48|5
1634557190000|2021-10-18 11:39:50|451.59|447.49|451.31|447.21|451.6|447.5|451.29|447.19|20
1634557200000|2021-10-18 11:40:00|451.32|447.22|451.31|447.21|451.32|447.22|451.2|447.1|10
1634557210000|2021-10-18 11:40:10|451.45|447.35|451.45|447.35|451.51|447.41|451.44|447.34|11
1634557220000|2021-10-18 11:40:20|451.44|447.34|451.2|447.1|451.44|447.34|451.19|447.09|13
1634557230000|2021-10-18 11:40:30|451.19|447.09|449.97|445.87|451.2|447.1|449.97|445.87|27
1634557240000|2021-10-18 11:40:40|449.95|445.85|449.5|445.4|449.95|445.85|449.2|445.1|36
1634557250000|2021-10-18 11:40:50|449.53|445.43|449.7|445.6|449.71|445.61|449.29|445.19|32
1634557260000|2021-10-18 11:41:00|449.68|445.58|449.56|445.46|449.73|445.63|449.39|445.29|26
1634557270000|2021-10-18 11:41:10|449.45|445.35|449.27|445.17|449.55|445.45|449.21|445.11|28
1634557280000|2021-10-18 11:41:20|449.26|445.16|449.33|445.23|449.39|445.29|448.95|444.85|23
1634557290000|2021-10-18 11:41:30|449.31|445.21|449.61|445.51|449.61|445.51|449.14|445.04|23
1634557300000|2021-10-18 11:41:40|449.63|445.53|449.79|445.69|449.79|445.69|449.57|445.47|16
1634557310000|2021-10-18 11:41:50|449.77|445.67|449.35|445.25|449.77|445.67|449.35|445.25|25
1634557320000|2021-10-18 11:42:00|449.38|445.28|449.32|445.22|449.47|445.37|449.3|445.2|20
1634557330000|2021-10-18 11:42:10|449.31|445.21|449.92|445.82|449.93|445.83|449.27|445.17|29
1634557340000|2021-10-18 11:42:20|449.91|445.81|449.82|445.72|449.91|445.81|449.72|445.62|19
1634557350000|2021-10-18 11:42:30|449.84|445.74|449.81|445.71|449.99|445.89|449.77|445.67|21
1634557360000|2021-10-18 11:42:40|449.82|445.72|450.13|446.03|450.13|446.03|449.76|445.66|25
1634557370000|2021-10-18 11:42:50|450.18|446.08|450.23|446.13|450.23|446.13|450.11|446.01|18
1634557380000|2021-10-18 11:43:00|450.25|446.15|450.25|446.15|450.32|446.22|450.21|446.11|24
1634557390000|2021-10-18 11:43:10|450.21|446.11|450.23|446.13|450.27|446.17|449.96|445.86|23
1634557400000|2021-10-18 11:43:20|450.29|446.19|450.41|446.31|450.41|446.31|450.24|446.14|18
1634557410000|2021-10-18 11:43:30|450.42|446.32|450.66|446.56|450.66|446.56|450.42|446.32|20
1634557420000|2021-10-18 11:43:40|450.69|446.59|450.9|446.8|450.9|446.8|450.69|446.59|15
1634557430000|2021-10-18 11:43:50|450.87|446.77|450.95|446.85|451|446.9|450.87|446.77|10
1634557440000|2021-10-18 11:44:00|451|446.9|451|446.9|451.05|446.95|450.95|446.85|13
1634557450000|2021-10-18 11:44:10|451.01|446.91|450.88|446.78|451.16|447.06|450.88|446.78|21
1634557460000|2021-10-18 11:44:20|450.8|446.7|450.44|446.34|450.8|446.7|450.44|446.34|15
1634557470000|2021-10-18 11:44:30|450.45|446.35|450.38|446.28|450.49|446.39|450.26|446.16|16
1634557480000|2021-10-18 11:44:40|450.41|446.31|450.59|446.49|450.7|446.6|450.41|446.31|24
1634557490000|2021-10-18 11:44:50|450.6|446.5|450.29|446.19|450.6|446.5|450.27|446.17|17
1634557500000|2021-10-18 11:45:00|450.19|446.09|450.01|445.91|450.33|446.23|449.97|445.87|23
1634557510000|2021-10-18 11:45:10|450.05|445.95|450.31|446.21|450.32|446.22|450.05|445.95|17
1634557520000|2021-10-18 11:45:20|450.38|446.28|450.69|446.59|450.96|446.86|450.38|446.28|23
1634557530000|2021-10-18 11:45:30|450.68|446.58|450.65|446.55|450.68|446.58|450.49|446.39|20
1634557540000|2021-10-18 11:45:40|450.62|446.52|450.77|446.67|450.8|446.7|450.55|446.45|15
1634557550000|2021-10-18 11:45:50|450.78|446.68|450.76|446.66|450.86|446.76|450.76|446.66|12
1634557560000|2021-10-18 11:46:00|450.77|446.67|450.46|446.36|450.77|446.67|450.46|446.36|24
1634557570000|2021-10-18 11:46:10|450.48|446.38|450.26|446.16|450.48|446.38|450.25|446.15|14
1634557580000|2021-10-18 11:46:20|450.24|446.14|450.3|446.2|450.3|446.2|450.24|446.14|16
1634557590000|2021-10-18 11:46:30|450.29|446.19|450.04|445.94|450.29|446.19|449.99|445.89|17
1634557600000|2021-10-18 11:46:40|450.07|445.97|450.06|445.96|450.28|446.18|450.06|445.96|26
1634557610000|2021-10-18 11:46:50|450.05|445.95|449.9|445.8|450.1|446|449.89|445.79|19
1634557620000|2021-10-18 11:47:00|449.87|445.77|450.18|446.08|450.22|446.12|449.87|445.77|18
1634557630000|2021-10-18 11:47:10|450.15|446.05|449.87|445.77|450.26|446.16|449.87|445.77|24
1634557640000|2021-10-18 11:47:20|449.94|445.84|449.5|445.4|449.95|445.85|449.5|445.4|12
1634557650000|2021-10-18 11:47:30|449.51|445.41|449.3|445.2|449.52|445.42|449.29|445.19|24
1634557660000|2021-10-18 11:47:40|449.31|445.21|449.3|445.2|449.42|445.32|449.3|445.2|10
1634557670000|2021-10-18 11:47:50|449.29|445.19|449.2|445.1|449.3|445.2|449.13|445.03|11
1634557680000|2021-10-18 11:48:00|449.21|445.11|449.26|445.16|449.52|445.42|449.2|445.1|25
1634557690000|2021-10-18 11:48:10|449.24|445.14|448.45|444.35|449.24|445.14|448.44|444.34|31
1634557700000|2021-10-18 11:48:20|448.55|444.45|447.79|443.69|448.57|444.47|447.79|443.69|30
1634557710000|2021-10-18 11:48:30|447.7|443.6|448.23|444.13|448.29|444.19|447.65|443.55|29
1634557720000|2021-10-18 11:48:40|448.24|444.14|448.57|444.47|448.74|444.64|448.24|444.14|31
1634557730000|2021-10-18 11:48:50|448.66|444.56|449|444.9|449.06|444.96|448.65|444.55|27
1634557740000|2021-10-18 11:49:00|448.99|444.89|449.35|445.25|449.35|445.25|448.99|444.89|23
1634557750000|2021-10-18 11:49:10|449.36|445.26|449.08|444.98|449.4|445.3|449.05|444.95|16
1634557760000|2021-10-18 11:49:20|449.11|445.01|448.5|444.4|449.11|445.01|448.49|444.39|27
1634557770000|2021-10-18 11:49:30|448.48|444.38|448.33|444.23|448.75|444.65|448.33|444.23|24
1634557780000|2021-10-18 11:49:40|448.34|444.24|448.05|443.95|448.4|444.3|448|443.9|29
1634557790000|2021-10-18 11:49:50|448.01|443.91|447.53|443.43|448.09|443.99|447.48|443.38|31
1634557800000|2021-10-18 11:50:00|447.51|443.41|447.98|443.88|448.06|443.96|447.51|443.41|33
1634557810000|2021-10-18 11:50:10|448.01|443.91|447.96|443.86|448.29|444.19|447.96|443.86|30
1634557820000|2021-10-18 11:50:20|447.91|443.81|447.59|443.49|447.92|443.82|447.57|443.47|31
1634557830000|2021-10-18 11:50:30|447.56|443.46|448.15|444.05|448.15|444.05|447.46|443.36|33
1634557840000|2021-10-18 11:50:40|448.09|443.99|448.04|443.94|448.16|444.06|448.04|443.94|27
1634557850000|2021-10-18 11:50:50|448.05|443.95|448.15|444.05|448.26|444.16|448.02|443.92|16
1634557860000|2021-10-18 11:51:00|448.25|444.15|448.16|444.06|448.25|444.15|448.03|443.93|21
1634557870000|2021-10-18 11:51:10|448.15|444.05|448.12|444.02|448.16|444.06|448.07|443.97|18
1634557880000|2021-10-18 11:51:20|448.13|444.03|448|443.9|448.13|444.03|448|443.9|11
1634557890000|2021-10-18 11:51:30|448.01|443.91|447.84|443.74|448.03|443.93|447.84|443.74|16
1634557900000|2021-10-18 11:51:40|447.83|443.73|447.73|443.63|447.84|443.74|447.73|443.63|14
1634557910000|2021-10-18 11:51:50|447.72|443.62|447.4|443.3|447.78|443.68|447.4|443.3|18
1634557920000|2021-10-18 11:52:00|447.39|443.29|447.8|443.7|447.8|443.7|447.39|443.29|19
1634557930000|2021-10-18 11:52:10|447.81|443.71|447.77|443.67|447.81|443.71|447.71|443.61|24
1634557940000|2021-10-18 11:52:20|447.79|443.69|447.66|443.56|447.79|443.69|447.63|443.53|16
1634557950000|2021-10-18 11:52:30|447.65|443.55|447.58|443.48|447.65|443.55|447.43|443.33|24
1634557960000|2021-10-18 11:52:40|447.57|443.47|447.56|443.46|447.58|443.48|447.52|443.42|13
1634557970000|2021-10-18 11:52:50|447.59|443.49|447.7|443.6|447.7|443.6|447.55|443.45|10
1634557980000|2021-10-18 11:53:00|447.72|443.62|447.74|443.64|447.86|443.76|447.71|443.61|18
1634557990000|2021-10-18 11:53:10|447.71|443.61|448.27|444.17|448.27|444.17|447.71|443.61|24
1634558000000|2021-10-18 11:53:20|448.25|444.15|448.19|444.09|448.25|444.15|448.13|444.03|12
1634558010000|2021-10-18 11:53:30|448.2|444.1|448.35|444.25|448.39|444.29|448.2|444.1|17
1634558020000|2021-10-18 11:53:40|448.4|444.3|448.46|444.36|448.49|444.39|448.35|444.25|10
1634558030000|2021-10-18 11:53:50|448.54|444.44|448.88|444.78|448.91|444.81|448.54|444.44|20
1634558040000|2021-10-18 11:54:00|448.89|444.79|448.66|444.56|448.89|444.79|448.66|444.56|21
1634558050000|2021-10-18 11:54:10|448.68|444.58|448.52|444.42|448.73|444.63|448.48|444.38|19
1634558060000|2021-10-18 11:54:20|448.51|444.41|448.51|444.41|448.6|444.5|448.46|444.36|22
1634558070000|2021-10-18 11:54:30|448.58|444.48|448.78|444.68|448.8|444.7|448.57|444.47|16
1634558080000|2021-10-18 11:54:40|448.79|444.69|448.95|444.85|448.95|444.85|448.79|444.69|16
1634558090000|2021-10-18 11:54:50|448.96|444.86|448.98|444.88|449|444.9|448.94|444.84|17
1634558100000|2021-10-18 11:55:00|449|444.9|448.99|444.89|449|444.9|448.96|444.86|15
1634558110000|2021-10-18 11:55:10|449.03|444.93|449.1|445|449.25|445.15|449.03|444.93|21
1634558120000|2021-10-18 11:55:20|449.14|445.04|449.08|444.98|449.14|445.04|449.03|444.93|10
1634558130000|2021-10-18 11:55:30|449.05|444.95|449.4|445.3|449.4|445.3|449.05|444.95|9
1634558140000|2021-10-18 11:55:40|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634558150000|2021-10-18 11:55:50|449.2|445.1|449.15|445.05|449.2|445.1|449.05|444.95|11
1634558160000|2021-10-18 11:56:00|449.3|445.2|449.25|445.15|449.3|445.2|449.2|445.1|4
1634558170000|2021-10-18 11:56:10|449.35|445.25|448.98|444.88|449.35|445.25|448.98|444.88|13
1634558180000|2021-10-18 11:56:20|448.97|444.87|448.9|444.8|448.97|444.87|448.89|444.79|5
1634558190000|2021-10-18 11:56:30|448.89|444.79|448.97|444.87|448.97|444.87|448.89|444.79|11
1634558200000|2021-10-18 11:56:40|449|444.9|448.78|444.68|449|444.9|448.78|444.68|15
1634558210000|2021-10-18 11:56:50|448.8|444.7|448.56|444.46|448.8|444.7|448.41|444.31|24
1634558220000|2021-10-18 11:57:00|448.6|444.5|448.7|444.6|448.7|444.6|448.55|444.45|14
1634558230000|2021-10-18 11:57:10|448.69|444.59|448.76|444.66|448.8|444.7|448.54|444.44|19
1634558240000|2021-10-18 11:57:20|448.79|444.69|448.84|444.74|448.89|444.79|448.79|444.69|4
1634558250000|2021-10-18 11:57:30|448.85|444.75|448.69|444.59|448.87|444.77|448.55|444.45|18
1634558260000|2021-10-18 11:57:40|448.7|444.6|448.71|444.61|448.73|444.63|448.63|444.53|14
1634558270000|2021-10-18 11:57:50|448.67|444.57|448.77|444.67|448.85|444.75|448.62|444.52|24
1634558280000|2021-10-18 11:58:00|448.83|444.73|448.9|444.8|449|444.9|448.82|444.72|15
1634558290000|2021-10-18 11:58:10|448.87|444.77|448.74|444.64|448.87|444.77|448.71|444.61|10
1634558300000|2021-10-18 11:58:20|448.77|444.67|448.49|444.39|448.8|444.7|448.49|444.39|23
1634558310000|2021-10-18 11:58:30|448.5|444.4|448.46|444.36|448.6|444.5|448.45|444.35|16
1634558320000|2021-10-18 11:58:40|448.45|444.35|448.62|444.52|448.66|444.56|448.44|444.34|15
1634558330000|2021-10-18 11:58:50|448.67|444.57|448.68|444.58|448.7|444.6|448.62|444.52|18
1634558340000|2021-10-18 11:59:00|448.69|444.59|448.68|444.58|448.78|444.68|448.68|444.58|13
1634558350000|2021-10-18 11:59:10|448.75|444.65|448.97|444.87|448.99|444.89|448.74|444.64|12
1634558360000|2021-10-18 11:59:20|448.99|444.89|449.1|445|449.15|445.05|448.96|444.86|21
1634558370000|2021-10-18 11:59:30|449.11|445.01|449.95|445.85|449.95|445.85|449.08|444.98|20
1634558380000|2021-10-18 11:59:40|449.88|445.78|450.05|445.95|450.2|446.1|449.88|445.78|16
1634558390000|2021-10-18 11:59:50|450.06|445.96|450.1|446|450.3|446.2|450.03|445.93|11
1634558400000|2021-10-18 12:00:00|450.09|445.99|449.7|445.6|450.1|446|449.6|445.5|22
1634558410000|2021-10-18 12:00:10|449.63|445.53|449.5|445.4|449.63|445.53|449.41|445.31|21
1634558420000|2021-10-18 12:00:20|449.42|445.32|449.15|445.05|449.42|445.32|449.15|445.05|14
1634558430000|2021-10-18 12:00:30|449.14|445.04|449.44|445.34|449.47|445.37|449.11|445.01|19
1634558440000|2021-10-18 12:00:40|449.51|445.41|449.75|445.65|449.85|445.75|449.4|445.3|21
1634558450000|2021-10-18 12:00:50|449.86|445.76|449.85|445.75|449.87|445.77|449.73|445.63|20
1634558460000|2021-10-18 12:01:00|449.83|445.73|450.6|446.5|450.6|446.5|449.83|445.73|13
1634558470000|2021-10-18 12:01:10|450.55|446.45|450.9|446.8|450.9|446.8|450.49|446.39|14
1634558480000|2021-10-18 12:01:20|450.99|446.89|450.7|446.6|451.1|447|450.53|446.43|22
1634558490000|2021-10-18 12:01:30|450.65|446.55|450.5|446.4|450.65|446.55|450.43|446.33|8
1634558500000|2021-10-18 12:01:40|450.48|446.38|450.47|446.37|450.51|446.41|450.43|446.33|14
1634558510000|2021-10-18 12:01:50|450.46|446.36|451.41|447.31|451.41|447.31|450.46|446.36|18
1634558520000|2021-10-18 12:02:00|451.49|447.39|451.62|447.52|451.71|447.61|451.4|447.3|27
1634558530000|2021-10-18 12:02:10|451.59|447.49|452.11|448.01|452.2|448.1|451.59|447.49|26
1634558540000|2021-10-18 12:02:20|452.2|448.1|451.7|447.6|452.2|448.1|451.58|447.48|27
1634558550000|2021-10-18 12:02:30|451.68|447.58|451.61|447.51|451.96|447.86|451.48|447.38|23
1634558560000|2021-10-18 12:02:40|451.34|447.24|451.25|447.15|451.46|447.36|451.16|447.06|31
1634558570000|2021-10-18 12:02:50|451.3|447.2|451.19|447.09|451.42|447.32|451.19|447.09|23
1634558580000|2021-10-18 12:03:00|451.15|447.05|450.59|446.49|451.35|447.25|450.55|446.45|26
1634558590000|2021-10-18 12:03:10|450.53|446.43|450.59|446.49|450.8|446.7|450.53|446.43|24
1634558600000|2021-10-18 12:03:20|450.58|446.48|450.36|446.26|450.6|446.5|450.3|446.2|25
1634558610000|2021-10-18 12:03:30|450.35|446.25|449.86|445.76|450.35|446.25|449.86|445.76|28
1634558620000|2021-10-18 12:03:40|449.87|445.77|449.56|445.46|449.87|445.77|449.55|445.45|22
1634558630000|2021-10-18 12:03:50|449.55|445.45|449.6|445.5|449.67|445.57|449.5|445.4|20
1634558640000|2021-10-18 12:04:00|449.55|445.45|449.53|445.43|449.71|445.61|449.45|445.35|21
1634558650000|2021-10-18 12:04:10|449.51|445.41|449.76|445.66|449.85|445.75|449.51|445.41|11
1634558660000|2021-10-18 12:04:20|449.74|445.64|449.71|445.61|449.74|445.64|449.58|445.48|22
1634558670000|2021-10-18 12:04:30|449.7|445.6|449.45|445.35|449.7|445.6|449.45|445.35|22
1634558680000|2021-10-18 12:04:40|449.46|445.36|449.44|445.34|449.46|445.36|449.26|445.16|28
1634558690000|2021-10-18 12:04:50|449.47|445.37|449.94|445.84|449.95|445.85|449.33|445.23|27
1634558700000|2021-10-18 12:05:00|449.95|445.85|450.09|445.99|450.15|446.05|449.85|445.75|25
1634558710000|2021-10-18 12:05:10|450.05|445.95|449.89|445.79|450.15|446.05|449.87|445.77|22
1634558720000|2021-10-18 12:05:20|449.9|445.8|449.83|445.73|449.9|445.8|449.73|445.63|16
1634558730000|2021-10-18 12:05:30|449.8|445.7|450.02|445.92|450.02|445.92|449.8|445.7|9
1634558740000|2021-10-18 12:05:40|450|445.9|450.14|446.04|450.15|446.05|450|445.9|17
1634558750000|2021-10-18 12:05:50|450.13|446.03|449.73|445.63|450.2|446.1|449.68|445.58|21
1634558760000|2021-10-18 12:06:00|449.72|445.62|449.96|445.86|450|445.9|449.57|445.47|23
1634558770000|2021-10-18 12:06:10|449.98|445.88|450.3|446.2|450.45|446.35|449.98|445.88|24
1634558780000|2021-10-18 12:06:20|450.29|446.19|450.29|446.19|450.29|446.19|450.1|446|25
1634558790000|2021-10-18 12:06:30|450.26|446.16|450.39|446.29|450.4|446.3|450.24|446.14|20
1634558800000|2021-10-18 12:06:40|450.38|446.28|450.41|446.31|450.41|446.31|450.38|446.28|3
1634558810000|2021-10-18 12:06:50|450.4|446.3|450.23|446.13|450.47|446.37|450.23|446.13|12
1634558820000|2021-10-18 12:07:00|450.3|446.2|450.3|446.2|450.3|446.2|450.18|446.08|8
1634558830000|2021-10-18 12:07:10|450.29|446.19|449.8|445.7|450.29|446.19|449.75|445.65|23
1634558840000|2021-10-18 12:07:20|449.73|445.63|449.48|445.38|449.73|445.63|449.47|445.37|19
1634558850000|2021-10-18 12:07:30|449.49|445.39|449.07|444.97|449.5|445.4|449.06|444.96|20
1634558860000|2021-10-18 12:07:40|449.08|444.98|449.41|445.31|449.74|445.64|448.95|444.85|23
1634558870000|2021-10-18 12:07:50|449.38|445.28|449.46|445.36|449.54|445.44|449.38|445.28|23
1634558880000|2021-10-18 12:08:00|449.44|445.34|449.19|445.09|449.52|445.42|449.19|445.09|22
1634558890000|2021-10-18 12:08:10|449.14|445.04|448.97|444.87|449.3|445.2|448.93|444.83|29
1634558900000|2021-10-18 12:08:20|449.02|444.92|448.87|444.77|449.07|444.97|448.79|444.69|17
1634558910000|2021-10-18 12:08:30|448.86|444.76|448.83|444.73|448.99|444.89|448.82|444.72|22
1634558920000|2021-10-18 12:08:40|448.82|444.72|448.8|444.7|448.88|444.78|448.78|444.68|17
1634558930000|2021-10-18 12:08:50|448.77|444.67|449.34|445.24|449.38|445.28|448.64|444.54|29
1634558940000|2021-10-18 12:09:00|449.37|445.27|449.8|445.7|449.8|445.7|449.37|445.27|27
1634558950000|2021-10-18 12:09:10|449.78|445.68|450.06|445.96|450.14|446.04|449.78|445.68|23
1634558960000|2021-10-18 12:09:20|450.04|445.94|449.62|445.52|450.04|445.94|449.59|445.49|19
1634558970000|2021-10-18 12:09:30|449.58|445.48|449.33|445.23|449.59|445.49|449.33|445.23|12
1634558980000|2021-10-18 12:09:40|449.35|445.25|449.66|445.56|449.68|445.58|449.35|445.25|29
1634558990000|2021-10-18 12:09:50|449.62|445.52|449.61|445.51|449.64|445.54|449.57|445.47|16
1634559000000|2021-10-18 12:10:00|449.6|445.5|449.37|445.27|449.61|445.51|449.35|445.25|22
1634559010000|2021-10-18 12:10:10|449.42|445.32|449.59|445.49|449.68|445.58|449.35|445.25|24
1634559020000|2021-10-18 12:10:20|449.57|445.47|449.3|445.2|449.57|445.47|449.25|445.15|24
1634559030000|2021-10-18 12:10:30|449.28|445.18|449.31|445.21|449.31|445.21|449.25|445.15|14
1634559040000|2021-10-18 12:10:40|449.35|445.25|449.34|445.24|449.5|445.4|449.32|445.22|14
1634559050000|2021-10-18 12:10:50|449.35|445.25|449.79|445.69|449.79|445.69|449.35|445.25|18
1634559060000|2021-10-18 12:11:00|449.8|445.7|449.55|445.45|449.8|445.7|449.55|445.45|15
1634559070000|2021-10-18 12:11:10|449.53|445.43|449.48|445.38|449.53|445.43|449.45|445.35|14
1634559080000|2021-10-18 12:11:20|449.45|445.35|449.07|444.97|449.49|445.39|449.07|444.97|14
1634559090000|2021-10-18 12:11:30|449.08|444.98|449.1|445|449.14|445.04|449.05|444.95|11
1634559100000|2021-10-18 12:11:40|449.08|444.98|449.27|445.17|449.27|445.17|449.08|444.98|13
1634559110000|2021-10-18 12:11:50|449.28|445.18|449.3|445.2|449.41|445.31|449.28|445.18|25
1634559120000|2021-10-18 12:12:00|449.31|445.21|449.01|444.91|449.31|445.21|448.97|444.87|15
1634559130000|2021-10-18 12:12:10|449|444.9|448.7|444.6|449|444.9|448.7|444.6|20
1634559140000|2021-10-18 12:12:20|448.72|444.62|448.9|444.8|448.91|444.81|448.72|444.62|17
1634559150000|2021-10-18 12:12:30|448.91|444.81|449.11|445.01|449.15|445.05|448.91|444.81|20
1634559160000|2021-10-18 12:12:40|449.21|445.11|449.29|445.19|449.3|445.2|449.18|445.08|16
1634559170000|2021-10-18 12:12:50|449.3|445.2|449.41|445.31|449.44|445.34|449.25|445.15|15
1634559180000|2021-10-18 12:13:00|449.43|445.33|449.46|445.36|449.46|445.36|449.37|445.27|10
1634559190000|2021-10-18 12:13:10|449.48|445.38|449.44|445.34|449.48|445.38|449.43|445.33|8
1634559200000|2021-10-18 12:13:20|449.47|445.37|449.91|445.81|449.92|445.82|449.47|445.37|16
1634559210000|2021-10-18 12:13:30|449.92|445.82|449.78|445.68|449.92|445.82|449.78|445.68|17
1634559220000|2021-10-18 12:13:40|449.77|445.67|449.5|445.4|449.8|445.7|449.44|445.34|20
1634559230000|2021-10-18 12:13:50|449.45|445.35|449.55|445.45|449.55|445.45|449.44|445.34|11
1634559240000|2021-10-18 12:14:00|449.56|445.46|449.79|445.69|449.8|445.7|449.56|445.46|20
1634559250000|2021-10-18 12:14:10|449.8|445.7|449.8|445.7|449.9|445.8|449.74|445.64|17
1634559260000|2021-10-18 12:14:20|449.81|445.71|449.89|445.79|449.9|445.8|449.8|445.7|7
1634559270000|2021-10-18 12:14:30|449.88|445.78|449.6|445.5|449.89|445.79|449.6|445.5|25
1634559280000|2021-10-18 12:14:40|449.64|445.54|449.58|445.48|449.68|445.58|449.58|445.48|10
1634559290000|2021-10-18 12:14:50|449.57|445.47|449.51|445.41|449.6|445.5|449.51|445.41|10
1634559300000|2021-10-18 12:15:00|449.5|445.4|449.5|445.4|449.52|445.42|449.5|445.4|6
1634559310000|2021-10-18 12:15:10|449.54|445.44|449.31|445.21|449.6|445.5|449.31|445.21|14
1634559320000|2021-10-18 12:15:20|449.35|445.25|449.41|445.31|449.41|445.31|449.29|445.19|17
1634559330000|2021-10-18 12:15:30|449.46|445.36|449.77|445.67|449.77|445.67|449.45|445.35|12
1634559340000|2021-10-18 12:15:40|449.75|445.65|450|445.9|450|445.9|449.75|445.65|10
1634559350000|2021-10-18 12:15:50|450.05|445.95|450.05|445.95|450.05|445.95|450.05|445.95|1
1634559360000|2021-10-18 12:16:00|450|445.9|450.1|446|450.1|446|450|445.9|3
1634559390000|2021-10-18 12:16:30|450.2|446.1|450.3|446.2|450.3|446.2|450.2|446.1|2
1634559400000|2021-10-18 12:16:40|450.43|446.33|450.45|446.35|450.45|446.35|450.43|446.33|3
1634559410000|2021-10-18 12:16:50|450.48|446.38|450.4|446.3|450.48|446.38|450.35|446.25|18
1634559420000|2021-10-18 12:17:00|450.35|446.25|450.7|446.6|450.7|446.6|450.35|446.25|16
1634559430000|2021-10-18 12:17:10|450.71|446.61|450.85|446.75|450.92|446.82|450.71|446.61|13
1634559440000|2021-10-18 12:17:20|450.87|446.77|450.82|446.72|450.98|446.88|450.76|446.66|15
1634559450000|2021-10-18 12:17:30|450.81|446.71|450.9|446.8|450.9|446.8|450.81|446.71|7
1634559460000|2021-10-18 12:17:40|450.89|446.79|450.9|446.8|450.9|446.8|450.85|446.75|3
1634559470000|2021-10-18 12:17:50|450.85|446.75|450.89|446.79|450.89|446.79|450.85|446.75|4
1634559480000|2021-10-18 12:18:00|450.9|446.8|450.7|446.6|450.9|446.8|450.59|446.49|10
1634559490000|2021-10-18 12:18:10|450.79|446.69|450.9|446.8|450.9|446.8|450.79|446.69|4
1634559500000|2021-10-18 12:18:20|450.95|446.85|450.95|446.85|450.95|446.85|450.83|446.73|7
1634559530000|2021-10-18 12:18:50|451.05|446.95|451.09|446.99|451.1|447|451.05|446.95|5
1634559540000|2021-10-18 12:19:00|451.1|447|451.13|447.03|451.16|447.06|451.09|446.99|16
1634559550000|2021-10-18 12:19:10|451.14|447.04|451.16|447.06|451.2|447.1|451.1|447|6
1634559560000|2021-10-18 12:19:20|451.18|447.08|451.45|447.35|451.45|447.35|451.15|447.05|10
1634559570000|2021-10-18 12:19:30|451.43|447.33|451.55|447.45|451.55|447.45|451.4|447.3|17
1634559580000|2021-10-18 12:19:40|451.52|447.42|451.59|447.49|451.59|447.49|451.52|447.42|18
1634559590000|2021-10-18 12:19:50|451.56|447.46|451.65|447.55|451.65|447.55|451.51|447.41|14
1634559600000|2021-10-18 12:20:00|451.7|447.6|451.7|447.6|451.85|447.75|451.65|447.55|14
1634559610000|2021-10-18 12:20:10|451.69|447.59|451.78|447.68|451.79|447.69|451.67|447.57|17
1634559620000|2021-10-18 12:20:20|451.79|447.69|451.98|447.88|452.02|447.92|451.79|447.69|19
1634559630000|2021-10-18 12:20:30|451.97|447.87|452.16|448.06|452.16|448.06|451.94|447.84|14
1634559640000|2021-10-18 12:20:40|452.17|448.07|451.91|447.81|452.23|448.13|451.91|447.81|15
1634559650000|2021-10-18 12:20:50|451.9|447.8|451.95|447.85|452.01|447.91|451.8|447.7|14
1634559660000|2021-10-18 12:21:00|451.97|447.87|451.8|447.7|451.99|447.89|451.8|447.7|8
1634559670000|2021-10-18 12:21:10|451.83|447.73|452|447.9|452.13|448.03|451.83|447.73|22
1634559680000|2021-10-18 12:21:20|451.9|447.8|451.87|447.77|451.9|447.8|451.8|447.7|5
1634559690000|2021-10-18 12:21:30|451.9|447.8|451.85|447.75|451.96|447.86|451.85|447.75|13
1634559700000|2021-10-18 12:21:40|451.82|447.72|451.69|447.59|451.82|447.72|451.69|447.59|10
1634559710000|2021-10-18 12:21:50|451.65|447.55|451.78|447.68|451.82|447.72|451.65|447.55|8
1634559720000|2021-10-18 12:22:00|451.79|447.69|451.8|447.7|452.11|448.01|451.79|447.69|24
1634559730000|2021-10-18 12:22:10|451.77|447.67|451.67|447.57|451.77|447.67|451.65|447.55|17
1634559740000|2021-10-18 12:22:20|451.68|447.58|451.6|447.5|451.7|447.6|451.56|447.46|11
1634559750000|2021-10-18 12:22:30|451.61|447.51|451.66|447.56|451.66|447.56|451.6|447.5|6
1634559760000|2021-10-18 12:22:40|451.67|447.57|452.33|448.23|452.33|448.23|451.67|447.57|19
1634559770000|2021-10-18 12:22:50|452.32|448.22|452.26|448.16|452.38|448.28|452.25|448.15|9
1634559780000|2021-10-18 12:23:00|452.22|448.12|452.27|448.17|452.4|448.3|452.15|448.05|29
1634559790000|2021-10-18 12:23:10|452.25|448.15|452.2|448.1|452.32|448.22|452.08|447.98|15
1634559800000|2021-10-18 12:23:20|452.18|448.08|451.98|447.88|452.2|448.1|451.95|447.85|25
1634559810000|2021-10-18 12:23:30|451.85|447.75|452|447.9|452|447.9|451.85|447.75|15
1634559820000|2021-10-18 12:23:40|451.98|447.88|452|447.9|452|447.9|451.97|447.87|9
1634559830000|2021-10-18 12:23:50|451.92|447.82|451.83|447.73|451.92|447.82|451.75|447.65|22
1634559840000|2021-10-18 12:24:00|451.78|447.68|451.78|447.68|451.81|447.71|451.77|447.67|6
1634559850000|2021-10-18 12:24:10|451.77|447.67|451.76|447.66|451.8|447.7|451.7|447.6|14
1634559860000|2021-10-18 12:24:20|451.75|447.65|451.4|447.3|451.76|447.66|451.4|447.3|15
1634559870000|2021-10-18 12:24:30|451.39|447.29|451.2|447.1|451.4|447.3|451.18|447.08|13
1634559880000|2021-10-18 12:24:40|451.21|447.11|450.89|446.79|451.22|447.12|450.89|446.79|18
1634559890000|2021-10-18 12:24:50|450.9|446.8|450.96|446.86|450.96|446.86|450.78|446.68|13
1634559900000|2021-10-18 12:25:00|450.98|446.88|450.91|446.81|451.08|446.98|450.9|446.8|22
1634559910000|2021-10-18 12:25:10|450.89|446.79|450.88|446.78|450.93|446.83|450.8|446.7|17
1634559920000|2021-10-18 12:25:20|450.87|446.77|450.4|446.3|450.9|446.8|450.3|446.2|33
1634559930000|2021-10-18 12:25:30|450.34|446.24|450.4|446.3|450.55|446.45|450.34|446.24|12
1634559940000|2021-10-18 12:25:40|450.45|446.35|450.5|446.4|450.5|446.4|450.45|446.35|5
1634559950000|2021-10-18 12:25:50|450.49|446.39|450.37|446.27|450.49|446.39|450.31|446.21|26
1634559960000|2021-10-18 12:26:00|450.36|446.26|450.38|446.28|450.41|446.31|450.34|446.24|20
1634559970000|2021-10-18 12:26:10|450.4|446.3|450.64|446.54|450.66|446.56|450.4|446.3|17
1634559980000|2021-10-18 12:26:20|450.63|446.53|450.64|446.54|450.69|446.59|450.55|446.45|13
1634559990000|2021-10-18 12:26:30|450.65|446.55|450.53|446.43|450.66|446.56|450.48|446.38|28
1634560000000|2021-10-18 12:26:40|450.54|446.44|450.48|446.38|450.55|446.45|450.47|446.37|17
1634560010000|2021-10-18 12:26:50|450.47|446.37|450.34|446.24|450.48|446.38|450.33|446.23|23
1634560020000|2021-10-18 12:27:00|450.33|446.23|450.31|446.21|450.35|446.25|450.29|446.19|16
1634560030000|2021-10-18 12:27:10|450.22|446.12|450.17|446.07|450.3|446.2|450.17|446.07|13
1634560040000|2021-10-18 12:27:20|450.2|446.1|449.97|445.87|450.2|446.1|449.97|445.87|18
1634560050000|2021-10-18 12:27:30|449.96|445.86|449.81|445.71|450.02|445.92|449.81|445.71|16
1634560060000|2021-10-18 12:27:40|449.8|445.7|449.82|445.72|449.82|445.72|449.71|445.61|14
1634560070000|2021-10-18 12:27:50|449.81|445.71|449.78|445.68|449.81|445.71|449.75|445.65|10
1634560080000|2021-10-18 12:28:00|449.73|445.63|449.72|445.62|449.73|445.63|449.56|445.46|21
1634560090000|2021-10-18 12:28:10|449.74|445.64|449.67|445.57|449.74|445.64|449.6|445.5|11
1634560100000|2021-10-18 12:28:20|449.65|445.55|449.6|445.5|449.71|445.61|449.6|445.5|21
1634560110000|2021-10-18 12:28:30|449.59|445.49|449.4|445.3|449.6|445.5|449.32|445.22|15
1634560120000|2021-10-18 12:28:40|449.33|445.23|449.16|445.06|449.36|445.26|449.1|445|24
1634560130000|2021-10-18 12:28:50|449.14|445.04|449.15|445.05|449.18|445.08|449.12|445.02|13
1634560140000|2021-10-18 12:29:00|449.13|445.03|449.21|445.11|449.21|445.11|449.01|444.91|19
1634560150000|2021-10-18 12:29:10|449.27|445.17|449.25|445.15|449.42|445.32|449.19|445.09|26
1634560160000|2021-10-18 12:29:20|449.2|445.1|448.92|444.82|449.25|445.15|448.9|444.8|23
1634560170000|2021-10-18 12:29:30|448.91|444.81|449|444.9|449.06|444.96|448.89|444.79|11
1634560180000|2021-10-18 12:29:40|449.07|444.97|449.02|444.92|449.18|445.08|448.97|444.87|20
1634560190000|2021-10-18 12:29:50|449|444.9|449.1|445|449.17|445.07|449|444.9|14
1634560200000|2021-10-18 12:30:00|449.15|445.05|448.89|444.79|449.15|445.05|448.89|444.79|13
1634560210000|2021-10-18 12:30:10|448.91|444.81|449.45|445.35|449.45|445.35|448.87|444.77|22
1634560220000|2021-10-18 12:30:20|449.46|445.36|449.85|445.75|449.89|445.79|449.46|445.36|19
1634560230000|2021-10-18 12:30:30|449.91|445.81|450.3|446.2|450.31|446.21|449.91|445.81|18
1634560240000|2021-10-18 12:30:40|450.17|446.07|450.17|446.07|450.2|446.1|450.17|446.07|3
1634560250000|2021-10-18 12:30:50|450.19|446.09|450.3|446.2|450.32|446.22|450.19|446.09|6
1634560260000|2021-10-18 12:31:00|450.24|446.14|450.24|446.14|450.24|446.14|450.24|446.14|1
1634560270000|2021-10-18 12:31:10|450.3|446.2|450.3|446.2|450.3|446.2|450.24|446.14|3
1634560290000|2021-10-18 12:31:30|450.33|446.23|450.08|445.98|450.33|446.23|450.08|445.98|4
1634560300000|2021-10-18 12:31:40|450.07|445.97|450.19|446.09|450.19|446.09|450.07|445.97|15
1634560310000|2021-10-18 12:31:50|450.18|446.08|450.47|446.37|450.47|446.37|450.18|446.08|9
1634560320000|2021-10-18 12:32:00|450.44|446.34|450.68|446.58|450.76|446.66|450.44|446.34|19
1634560330000|2021-10-18 12:32:10|450.69|446.59|450.75|446.65|450.81|446.71|450.69|446.59|3
1634560340000|2021-10-18 12:32:20|450.74|446.64|450.57|446.47|450.74|446.64|450.49|446.39|10
1634560350000|2021-10-18 12:32:30|450.59|446.49|450.71|446.61|450.74|446.64|450.59|446.49|11
1634560360000|2021-10-18 12:32:40|450.77|446.67|450.77|446.67|450.77|446.67|450.77|446.67|1
1634560380000|2021-10-18 12:33:00|450.81|446.71|450.6|446.5|450.81|446.71|450.6|446.5|10
1634560390000|2021-10-18 12:33:10|450.63|446.53|450.6|446.5|450.7|446.6|450.59|446.49|15
1634560400000|2021-10-18 12:33:20|450.61|446.51|450.62|446.52|450.66|446.56|450.6|446.5|9
1634560410000|2021-10-18 12:33:30|450.6|446.5|450.38|446.28|450.6|446.5|450.38|446.28|20
1634560420000|2021-10-18 12:33:40|450.4|446.3|450.39|446.29|450.59|446.49|450.39|446.29|19
1634560430000|2021-10-18 12:33:50|450.4|446.3|450.48|446.38|450.49|446.39|450.4|446.3|10
1634560440000|2021-10-18 12:34:00|450.42|446.32|450.51|446.41|450.53|446.43|450.41|446.31|14
1634560450000|2021-10-18 12:34:10|450.5|446.4|450.51|446.41|450.51|446.41|450.49|446.39|5
1634560460000|2021-10-18 12:34:20|450.5|446.4|450.51|446.41|450.54|446.44|450.49|446.39|6
1634560470000|2021-10-18 12:34:30|450.52|446.42|450.63|446.53|450.67|446.57|450.5|446.4|13
1634560480000|2021-10-18 12:34:40|450.71|446.61|450.56|446.46|450.71|446.61|450.55|446.45|21
1634560490000|2021-10-18 12:34:50|450.58|446.48|450.5|446.4|450.58|446.48|450.44|446.34|16
1634560500000|2021-10-18 12:35:00|450.48|446.38|450.52|446.42|450.53|446.43|450.43|446.33|12
1634560510000|2021-10-18 12:35:10|450.53|446.43|450.7|446.6|450.7|446.6|450.53|446.43|13
1634560520000|2021-10-18 12:35:20|450.72|446.62|450.8|446.7|450.8|446.7|450.7|446.6|7
1634560530000|2021-10-18 12:35:30|450.82|446.72|451.56|447.46|451.69|447.59|450.82|446.72|24
1634560540000|2021-10-18 12:35:40|451.58|447.48|451.83|447.73|451.9|447.8|451.58|447.48|25
1634560550000|2021-10-18 12:35:50|451.85|447.75|451.82|447.72|451.88|447.78|451.73|447.63|23
1634560560000|2021-10-18 12:36:00|451.77|447.67|452.01|447.91|452.01|447.91|451.77|447.67|15
1634560570000|2021-10-18 12:36:10|452|447.9|451.6|447.5|452.07|447.97|451.6|447.5|18
1634560580000|2021-10-18 12:36:20|451.68|447.58|451.33|447.23|451.68|447.58|451.3|447.2|16
1634560590000|2021-10-18 12:36:30|451.34|447.24|451.05|446.95|451.34|447.24|451.02|446.92|23
1634560600000|2021-10-18 12:36:40|451|446.9|450.78|446.68|451.09|446.99|450.78|446.68|23
1634560610000|2021-10-18 12:36:50|450.77|446.67|450.52|446.42|450.85|446.75|450.4|446.3|27
1634560620000|2021-10-18 12:37:00|450.43|446.33|450.59|446.49|450.6|446.5|450.4|446.3|10
1634560630000|2021-10-18 12:37:10|450.58|446.48|450.5|446.4|450.66|446.56|450.4|446.3|23
1634560640000|2021-10-18 12:37:20|450.61|446.51|450.6|446.5|450.61|446.51|450.56|446.46|3
1634560650000|2021-10-18 12:37:30|450.5|446.4|450.5|446.4|450.56|446.46|450.48|446.38|12
1634560660000|2021-10-18 12:37:40|450.51|446.41|450.3|446.2|450.51|446.41|450.27|446.17|11
1634560670000|2021-10-18 12:37:50|450.4|446.3|450.49|446.39|450.49|446.39|450.38|446.28|10
1634560680000|2021-10-18 12:38:00|450.5|446.4|450.5|446.4|450.52|446.42|450.45|446.35|12
1634560690000|2021-10-18 12:38:10|450.49|446.39|450.32|446.22|450.49|446.39|450.3|446.2|11
1634560700000|2021-10-18 12:38:20|450.3|446.2|450.01|445.91|450.3|446.2|450.01|445.91|8
1634560710000|2021-10-18 12:38:30|449.95|445.85|449.95|445.85|449.99|445.89|449.85|445.75|17
1634560720000|2021-10-18 12:38:40|450|445.9|450.2|446.1|450.2|446.1|450|445.9|13
1634560730000|2021-10-18 12:38:50|450.22|446.12|450.2|446.1|450.22|446.12|450.18|446.08|10
1634560740000|2021-10-18 12:39:00|450.19|446.09|449.98|445.88|450.2|446.1|449.95|445.85|12
1634560750000|2021-10-18 12:39:10|449.94|445.84|449.83|445.73|449.94|445.84|449.81|445.71|17
1634560760000|2021-10-18 12:39:20|449.87|445.77|449.7|445.6|449.91|445.81|449.7|445.6|19
1634560770000|2021-10-18 12:39:30|449.69|445.59|449.7|445.6|449.7|445.6|449.6|445.5|15
1634560780000|2021-10-18 12:39:40|449.67|445.57|449.6|445.5|449.7|445.6|449.59|445.49|15
1634560790000|2021-10-18 12:39:50|449.58|445.48|449.51|445.41|449.67|445.57|449.5|445.4|15
1634560800000|2021-10-18 12:40:00|449.49|445.39|449.47|445.37|449.49|445.39|449.46|445.36|8
1634560810000|2021-10-18 12:40:10|449.49|445.39|449.99|445.89|449.99|445.89|449.45|445.35|21
1634560820000|2021-10-18 12:40:20|450|445.9|450.15|446.05|450.15|446.05|449.99|445.89|14
1634560830000|2021-10-18 12:40:30|450.14|446.04|450.35|446.25|450.35|446.25|450.06|445.96|8
1634560840000|2021-10-18 12:40:40|450.33|446.23|449.9|445.8|450.33|446.23|449.9|445.8|16
1634560850000|2021-10-18 12:40:50|449.91|445.81|450.4|446.3|450.4|446.3|449.91|445.81|14
1634560860000|2021-10-18 12:41:00|450.35|446.25|450.28|446.18|450.45|446.35|450.28|446.18|6
1634560870000|2021-10-18 12:41:10|450.31|446.21|450.2|446.1|450.34|446.24|450.17|446.07|14
1634560880000|2021-10-18 12:41:20|450.18|446.08|450|445.9|450.18|446.08|449.96|445.86|13
1634560890000|2021-10-18 12:41:30|450.01|445.91|450.2|446.1|450.2|446.1|450.01|445.91|5
1634560900000|2021-10-18 12:41:40|450.15|446.05|450.3|446.2|450.3|446.2|450.15|446.05|6
1634560910000|2021-10-18 12:41:50|450.4|446.3|450.43|446.33|450.43|446.33|450.4|446.3|2
1634560920000|2021-10-18 12:42:00|450.4|446.3|450.19|446.09|450.45|446.35|450.15|446.05|10
1634560930000|2021-10-18 12:42:10|450.2|446.1|450.05|445.95|450.2|446.1|450|445.9|7
1634560940000|2021-10-18 12:42:20|450.03|445.93|450.1|446|450.1|446|449.99|445.89|10
1634560950000|2021-10-18 12:42:30|450.15|446.05|450.24|446.14|450.24|446.14|450.14|446.04|8
1634560960000|2021-10-18 12:42:40|450.25|446.15|450.51|446.41|450.52|446.42|450.25|446.15|18
1634560970000|2021-10-18 12:42:50|450.52|446.42|450.8|446.7|450.8|446.7|450.5|446.4|10
1634560980000|2021-10-18 12:43:00|450.81|446.71|450.85|446.75|450.85|446.75|450.81|446.71|2
1634560990000|2021-10-18 12:43:10|450.9|446.8|451.1|447|451.1|447|450.88|446.78|6
1634561000000|2021-10-18 12:43:20|451.15|447.05|451.2|447.1|451.2|447.1|451|446.9|18
1634561010000|2021-10-18 12:43:30|451.05|446.95|450.8|446.7|451.05|446.95|450.75|446.65|19
1634561020000|2021-10-18 12:43:40|450.78|446.68|450.8|446.7|450.8|446.7|450.78|446.68|11
1634561030000|2021-10-18 12:43:50|450.78|446.68|450.8|446.7|450.8|446.7|450.78|446.68|2
1634561040000|2021-10-18 12:44:00|450.81|446.71|450.95|446.85|450.98|446.88|450.81|446.71|7
1634561050000|2021-10-18 12:44:10|451.05|446.95|451.4|447.3|451.4|447.3|451.05|446.95|7
1634561060000|2021-10-18 12:44:20|451.42|447.32|451.5|447.4|451.5|447.4|451.4|447.3|3
1634561070000|2021-10-18 12:44:30|451.52|447.42|451.5|447.4|451.6|447.5|451.45|447.35|8
1634561080000|2021-10-18 12:44:40|451.56|447.46|451.5|447.4|451.6|447.5|451.5|447.4|7
1634561090000|2021-10-18 12:44:50|451.52|447.42|451.6|447.5|451.6|447.5|451.5|447.4|6
1634561100000|2021-10-18 12:45:00|451.61|447.51|452.19|448.09|452.2|448.1|451.6|447.5|23
1634561110000|2021-10-18 12:45:10|452.2|448.1|452.03|447.93|452.2|448.1|452|447.9|8
1634561120000|2021-10-18 12:45:20|452.05|447.95|451.8|447.7|452.05|447.95|451.78|447.68|13
1634561130000|2021-10-18 12:45:30|451.81|447.71|451.79|447.69|451.81|447.71|451.78|447.68|6
1634561140000|2021-10-18 12:45:40|451.7|447.6|451.6|447.5|451.79|447.69|451.57|447.47|15
1634561150000|2021-10-18 12:45:50|451.57|447.47|451.65|447.55|451.7|447.6|451.56|447.46|13
1634561160000|2021-10-18 12:46:00|451.68|447.58|451.57|447.47|451.69|447.59|451.5|447.4|9
1634561170000|2021-10-18 12:46:10|451.61|447.51|451.5|447.4|451.61|447.51|451.5|447.4|8
1634561180000|2021-10-18 12:46:20|451.51|447.41|451.58|447.48|451.67|447.57|451.5|447.4|10
1634561190000|2021-10-18 12:46:30|451.65|447.55|451.82|447.72|451.82|447.72|451.65|447.55|14
1634561200000|2021-10-18 12:46:40|451.81|447.71|451.87|447.77|451.87|447.77|451.81|447.71|4
1634561210000|2021-10-18 12:46:50|451.86|447.76|451.88|447.78|451.88|447.78|451.82|447.72|7
1634561220000|2021-10-18 12:47:00|451.86|447.76|451.49|447.39|451.87|447.77|451.49|447.39|19
1634561230000|2021-10-18 12:47:10|451.51|447.41|451.5|447.4|451.51|447.41|451.47|447.37|8
1634561240000|2021-10-18 12:47:20|451.44|447.34|451.49|447.39|451.5|447.4|451.4|447.3|13
1634561250000|2021-10-18 12:47:30|451.52|447.42|451.44|447.34|451.52|447.42|451.37|447.27|15
1634561260000|2021-10-18 12:47:40|451.46|447.36|451.55|447.45|451.55|447.45|451.42|447.32|7
1634561270000|2021-10-18 12:47:50|451.6|447.5|451.63|447.53|451.63|447.53|451.6|447.5|8
1634561280000|2021-10-18 12:48:00|451.6|447.5|451.7|447.6|451.9|447.8|451.6|447.5|25
1634561290000|2021-10-18 12:48:10|451.79|447.69|451.53|447.43|451.79|447.69|451.48|447.38|14
1634561300000|2021-10-18 12:48:20|451.5|447.4|451.11|447.01|451.5|447.4|450.99|446.89|19
1634561310000|2021-10-18 12:48:30|451.08|446.98|450.65|446.55|451.1|447|450.64|446.54|26
1634561320000|2021-10-18 12:48:40|450.66|446.56|450.67|446.57|450.74|446.64|450.64|446.54|10
1634561330000|2021-10-18 12:48:50|450.71|446.61|450.58|446.48|450.71|446.61|450.53|446.43|19
1634561340000|2021-10-18 12:49:00|450.59|446.49|450.86|446.76|450.88|446.78|450.57|446.47|20
1634561350000|2021-10-18 12:49:10|450.9|446.8|450.76|446.66|450.92|446.82|450.76|446.66|24
1634561360000|2021-10-18 12:49:20|450.72|446.62|450.6|446.5|450.74|446.64|450.58|446.48|10
1634561370000|2021-10-18 12:49:30|450.62|446.52|450.6|446.5|450.62|446.52|450.58|446.48|7
1634561380000|2021-10-18 12:49:40|450.55|446.45|450.61|446.51|450.61|446.51|450.54|446.44|7
1634561390000|2021-10-18 12:49:50|450.6|446.5|450.51|446.41|450.61|446.51|450.5|446.4|6
1634561400000|2021-10-18 12:50:00|450.46|446.36|450.51|446.41|450.69|446.59|450.46|446.36|16
1634561410000|2021-10-18 12:50:10|450.52|446.42|450.12|446.02|450.52|446.42|450.12|446.02|22
1634561420000|2021-10-18 12:50:20|450.1|446|449.78|445.68|450.1|446|449.78|445.68|21
1634561430000|2021-10-18 12:50:30|449.79|445.69|450.05|445.95|450.09|445.99|449.75|445.65|21
1634561440000|2021-10-18 12:50:40|450.03|445.93|450.1|446|450.11|446.01|450.03|445.93|9
1634561450000|2021-10-18 12:50:50|450.08|445.98|450.25|446.15|450.25|446.15|450.02|445.92|18
1634561460000|2021-10-18 12:51:00|450.2|446.1|450.22|446.12|450.25|446.15|450.11|446.01|11
1634561470000|2021-10-18 12:51:10|450.2|446.1|450|445.9|450.2|446.1|450|445.9|11
1634561480000|2021-10-18 12:51:20|449.97|445.87|449.82|445.72|450|445.9|449.79|445.69|7
1634561490000|2021-10-18 12:51:30|449.8|445.7|449.9|445.8|450|445.9|449.8|445.7|17
1634561500000|2021-10-18 12:51:40|449.89|445.79|449.72|445.62|449.89|445.79|449.68|445.58|14
1634561510000|2021-10-18 12:51:50|449.65|445.55|449.6|445.5|449.65|445.55|449.54|445.44|15
1634561520000|2021-10-18 12:52:00|449.61|445.51|449.61|445.51|449.61|445.51|449.58|445.48|7
1634561530000|2021-10-18 12:52:10|449.62|445.52|449.48|445.38|449.62|445.52|449.48|445.38|11
1634561540000|2021-10-18 12:52:20|449.5|445.4|449.4|445.3|449.5|445.4|449.38|445.28|7
1634561550000|2021-10-18 12:52:30|449.36|445.26|449.5|445.4|449.5|445.4|449.35|445.25|14
1634561560000|2021-10-18 12:52:40|449.47|445.37|449.5|445.4|449.55|445.45|449.45|445.35|9
1634561570000|2021-10-18 12:52:50|449.48|445.38|449.65|445.55|449.65|445.55|449.45|445.35|12
1634561580000|2021-10-18 12:53:00|449.67|445.57|449.58|445.48|449.9|445.8|449.58|445.48|26
1634561590000|2021-10-18 12:53:10|449.59|445.49|449.52|445.42|449.64|445.54|449.5|445.4|14
1634561600000|2021-10-18 12:53:20|449.48|445.38|449.4|445.3|449.5|445.4|449.34|445.24|18
1634561610000|2021-10-18 12:53:30|449.31|445.21|449.03|444.93|449.4|445.3|449.02|444.92|14
1634561620000|2021-10-18 12:53:40|449.04|444.94|448.92|444.82|449.1|445|448.85|444.75|25
1634561630000|2021-10-18 12:53:50|448.94|444.84|448.84|444.74|448.94|444.84|448.69|444.59|19
1634561640000|2021-10-18 12:54:00|448.85|444.75|448.45|444.35|448.94|444.84|448.45|444.35|25
1634561650000|2021-10-18 12:54:10|448.52|444.42|448.44|444.34|448.59|444.49|448.39|444.29|26
1634561660000|2021-10-18 12:54:20|448.43|444.33|448.41|444.31|448.5|444.4|448.39|444.29|31
1634561670000|2021-10-18 12:54:30|448.45|444.35|448.48|444.38|448.59|444.49|448.38|444.28|22
1634561680000|2021-10-18 12:54:40|448.39|444.29|448.1|444|448.4|444.3|448.1|444|24
1634561690000|2021-10-18 12:54:50|448.06|443.96|448.04|443.94|448.09|443.99|447.81|443.71|23
1634561700000|2021-10-18 12:55:00|448.01|443.91|447.7|443.6|448.1|444|447.65|443.55|25
1634561710000|2021-10-18 12:55:10|447.69|443.59|446.64|442.54|447.69|443.59|446.59|442.49|36
1634561720000|2021-10-18 12:55:20|446.7|442.6|446.6|442.5|446.81|442.71|446.39|442.29|34
1634561730000|2021-10-18 12:55:30|446.64|442.54|447|442.9|447|442.9|446.51|442.41|26
1634561740000|2021-10-18 12:55:40|447.1|443|446.51|442.41|447.1|443|446.4|442.3|29
1634561750000|2021-10-18 12:55:50|446.5|442.4|446.56|442.46|446.75|442.65|446.44|442.34|31
1634561760000|2021-10-18 12:56:00|446.5|442.4|446.43|442.33|446.55|442.45|446.25|442.15|31
1634561770000|2021-10-18 12:56:10|446.45|442.35|446.77|442.67|446.77|442.67|446.45|442.35|21
1634561780000|2021-10-18 12:56:20|446.75|442.65|447.29|443.19|447.29|443.19|446.75|442.65|22
1634561790000|2021-10-18 12:56:30|447.3|443.2|447.48|443.38|447.53|443.43|447.3|443.2|25
1634561800000|2021-10-18 12:56:40|447.51|443.41|447.69|443.59|447.75|443.65|447.51|443.41|12
1634561810000|2021-10-18 12:56:50|447.72|443.62|448.04|443.94|448.04|443.94|447.71|443.61|16
1634561820000|2021-10-18 12:57:00|448.05|443.95|447.89|443.79|448.17|444.07|447.86|443.76|21
1634561830000|2021-10-18 12:57:10|447.9|443.8|447.85|443.75|448.05|443.95|447.84|443.74|27
1634561840000|2021-10-18 12:57:20|447.86|443.76|447.84|443.74|447.9|443.8|447.72|443.62|19
1634561850000|2021-10-18 12:57:30|447.9|443.8|448.18|444.08|448.18|444.08|447.89|443.79|16
1634561860000|2021-10-18 12:57:40|448.15|444.05|448|443.9|448.2|444.1|447.97|443.87|19
1634561870000|2021-10-18 12:57:50|448.03|443.93|448.3|444.2|448.35|444.25|447.98|443.88|22
1634561880000|2021-10-18 12:58:00|448.33|444.23|448.06|443.96|448.34|444.24|448.05|443.95|22
1634561890000|2021-10-18 12:58:10|448.08|443.98|447.8|443.7|448.1|444|447.72|443.62|20
1634561900000|2021-10-18 12:58:20|447.78|443.68|447.91|443.81|447.91|443.81|447.78|443.68|14
1634561910000|2021-10-18 12:58:30|447.95|443.85|448.17|444.07|448.19|444.09|447.95|443.85|13
1634561920000|2021-10-18 12:58:40|448.15|444.05|447.98|443.88|448.16|444.06|447.98|443.88|18
1634561930000|2021-10-18 12:58:50|448|443.9|448.15|444.05|448.18|444.08|448|443.9|22
1634561940000|2021-10-18 12:59:00|448.16|444.06|448.45|444.35|448.47|444.37|448.16|444.06|17
1634561950000|2021-10-18 12:59:10|448.41|444.31|448.96|444.86|448.96|444.86|448.41|444.31|22
1634561960000|2021-10-18 12:59:20|448.98|444.88|449.5|445.4|449.55|445.45|448.98|444.88|27
1634561970000|2021-10-18 12:59:30|449.55|445.45|449.9|445.8|450.05|445.95|449.55|445.45|20
1634561980000|2021-10-18 12:59:40|449.97|445.87|449.8|445.7|449.97|445.87|449.65|445.55|12
1634561990000|2021-10-18 12:59:50|449.75|445.65|449.98|445.88|450|445.9|449.66|445.56|21
1634562000000|2021-10-18 13:00:00|450|445.9|449.2|445.1|450|445.9|449.19|445.09|24
1634562010000|2021-10-18 13:00:10|449.19|445.09|449.04|444.94|449.21|445.11|448.92|444.82|28
1634562020000|2021-10-18 13:00:20|449.03|444.93|448.81|444.71|449.03|444.93|448.74|444.64|26
1634562030000|2021-10-18 13:00:30|448.75|444.65|448.5|444.4|448.86|444.76|448.49|444.39|25
1634562040000|2021-10-18 13:00:40|448.49|444.39|448.3|444.2|448.49|444.39|448.3|444.2|18
1634562050000|2021-10-18 13:00:50|448.32|444.22|448.14|444.04|448.42|444.32|448.1|444|17
1634562060000|2021-10-18 13:01:00|448.17|444.07|448|443.9|448.17|444.07|447.97|443.87|21
1634562070000|2021-10-18 13:01:10|448.01|443.91|448.3|444.2|448.3|444.2|447.95|443.85|22
1634562080000|2021-10-18 13:01:20|448.26|444.16|448.04|443.94|448.3|444.2|448|443.9|27
1634562090000|2021-10-18 13:01:30|448.02|443.92|447.6|443.5|448.02|443.92|447.57|443.47|21
1634562100000|2021-10-18 13:01:40|447.56|443.46|447.39|443.29|447.56|443.46|447.38|443.28|15
1634562110000|2021-10-18 13:01:50|447.43|443.33|447.4|443.3|447.47|443.37|447.3|443.2|20
1634562120000|2021-10-18 13:02:00|447.38|443.28|447.35|443.25|447.48|443.38|447.35|443.25|21
1634562130000|2021-10-18 13:02:10|447.3|443.2|447.07|442.97|447.3|443.2|447.02|442.92|21
1634562140000|2021-10-18 13:02:20|447.05|442.95|447.25|443.15|447.25|443.15|446.92|442.82|15
1634562150000|2021-10-18 13:02:30|447.28|443.18|447.35|443.25|447.4|443.3|447.25|443.15|16
1634562160000|2021-10-18 13:02:40|447.34|443.24|447.37|443.27|447.4|443.3|447.29|443.19|13
1634562170000|2021-10-18 13:02:50|447.36|443.26|447.39|443.29|447.58|443.48|447.36|443.26|23
1634562180000|2021-10-18 13:03:00|447.31|443.21|447.12|443.02|447.31|443.21|447.12|443.02|9
1634562190000|2021-10-18 13:03:10|447.11|443.01|447.25|443.15|447.26|443.16|447.01|442.91|27
1634562200000|2021-10-18 13:03:20|447.24|443.14|447.37|443.27|447.37|443.27|447.21|443.11|29
1634562210000|2021-10-18 13:03:30|447.36|443.26|447.08|442.98|447.37|443.27|447.08|442.98|24
1634562220000|2021-10-18 13:03:40|447.06|442.96|446.98|442.88|447.06|442.96|446.98|442.88|13
1634562230000|2021-10-18 13:03:50|446.92|442.82|446.75|442.65|446.92|442.82|446.71|442.61|21
1634562240000|2021-10-18 13:04:00|446.76|442.66|446.21|442.11|446.79|442.69|446.21|442.11|29
1634562250000|2021-10-18 13:04:10|446.35|442.25|444.57|440.47|446.35|442.25|444.57|440.47|32
1634562260000|2021-10-18 13:04:20|444.58|440.48|444.06|439.96|444.64|440.54|444.06|439.96|34
1634562270000|2021-10-18 13:04:30|444|439.9|443.44|439.34|444|439.9|443.17|439.07|27
1634562280000|2021-10-18 13:04:40|443.45|439.35|444.33|440.23|444.34|440.24|443.33|439.23|30
1634562290000|2021-10-18 13:04:50|444.32|440.22|445.03|440.93|445.03|440.93|444.31|440.21|31
1634562300000|2021-10-18 13:05:00|445.01|440.91|444.54|440.44|445.05|440.95|444.3|440.2|35
1634562310000|2021-10-18 13:05:10|444.53|440.43|443.87|439.77|444.63|440.53|443.87|439.77|33
1634562320000|2021-10-18 13:05:20|443.88|439.78|443.25|439.15|443.88|439.78|442.95|438.85|32
1634562330000|2021-10-18 13:05:30|443.33|439.23|444.01|439.91|444.15|440.05|443.24|439.14|34
1634562340000|2021-10-18 13:05:40|443.95|439.85|443.6|439.5|444.18|440.08|443.6|439.5|21
1634562350000|2021-10-18 13:05:50|443.5|439.4|443.37|439.27|443.57|439.47|443.15|439.05|22
1634562360000|2021-10-18 13:06:00|443.39|439.29|443.04|438.94|443.83|439.73|443.04|438.94|35
1634562370000|2021-10-18 13:06:10|443.06|438.96|442.82|438.72|443.06|438.96|442.74|438.64|35
1634562380000|2021-10-18 13:06:20|442.76|438.66|443.34|439.24|443.43|439.33|442.74|438.64|38
1634562390000|2021-10-18 13:06:30|443.38|439.28|443.87|439.77|443.87|439.77|443.19|439.09|34
1634562400000|2021-10-18 13:06:40|443.86|439.76|444.37|440.27|444.4|440.3|443.86|439.76|24
1634562410000|2021-10-18 13:06:50|444.38|440.28|444.78|440.68|444.81|440.71|444.38|440.28|28
1634562420000|2021-10-18 13:07:00|444.8|440.7|444.8|440.7|445.12|441.02|444.79|440.69|27
1634562430000|2021-10-18 13:07:10|444.74|440.64|445.34|441.24|445.34|441.24|444.73|440.63|30
1634562440000|2021-10-18 13:07:20|445.36|441.26|445.33|441.23|445.65|441.55|445.28|441.18|28
1634562450000|2021-10-18 13:07:30|445.3|441.2|445.76|441.66|445.93|441.83|445.3|441.2|33
1634562460000|2021-10-18 13:07:40|445.73|441.63|445.36|441.26|445.73|441.63|445.31|441.21|26
1634562470000|2021-10-18 13:07:50|445.3|441.2|445.44|441.34|445.52|441.42|445.18|441.08|24
1634562480000|2021-10-18 13:08:00|445.48|441.38|445.4|441.3|445.49|441.39|445.34|441.24|26
1634562490000|2021-10-18 13:08:10|445.5|441.4|445.56|441.46|445.65|441.55|445.45|441.35|27
1634562500000|2021-10-18 13:08:20|445.62|441.52|445.8|441.7|445.88|441.78|445.49|441.39|28
1634562510000|2021-10-18 13:08:30|445.82|441.72|445.69|441.59|445.82|441.72|445.57|441.47|31
1634562520000|2021-10-18 13:08:40|445.7|441.6|445.74|441.64|445.84|441.74|445.68|441.58|30
1634562530000|2021-10-18 13:08:50|445.72|441.62|445.61|441.51|445.72|441.62|445.52|441.42|31
1634562540000|2021-10-18 13:09:00|445.63|441.53|445.44|441.34|445.69|441.59|445.44|441.34|25
1634562550000|2021-10-18 13:09:10|445.42|441.32|445.16|441.06|445.42|441.32|444.97|440.87|32
1634562560000|2021-10-18 13:09:20|445.15|441.05|444.69|440.59|445.21|441.11|444.69|440.59|28
1634562570000|2021-10-18 13:09:30|444.7|440.6|444.67|440.57|444.87|440.77|444.67|440.57|21
1634562580000|2021-10-18 13:09:40|444.66|440.56|445.04|440.94|445.04|440.94|444.66|440.56|21
1634562590000|2021-10-18 13:09:50|445.03|440.93|444.9|440.8|445.35|441.25|444.9|440.8|29
1634562600000|2021-10-18 13:10:00|444.81|440.71|444.5|440.4|444.84|440.74|444.41|440.31|24
1634562610000|2021-10-18 13:10:10|444.46|440.36|444|439.9|444.5|440.4|444|439.9|24
1634562620000|2021-10-18 13:10:20|443.95|439.85|444.1|440|444.26|440.16|443.91|439.81|24
1634562630000|2021-10-18 13:10:30|444.07|439.97|443.75|439.65|444.07|439.97|443.75|439.65|25
1634562640000|2021-10-18 13:10:40|443.76|439.66|443.66|439.56|443.84|439.74|443.61|439.51|30
1634562650000|2021-10-18 13:10:50|443.67|439.57|443.86|439.76|443.93|439.83|443.59|439.49|24
1634562660000|2021-10-18 13:11:00|443.98|439.88|443.61|439.51|443.98|439.88|443.55|439.45|25
1634562670000|2021-10-18 13:11:10|443.64|439.54|443.91|439.81|443.99|439.89|443.64|439.54|27
1634562680000|2021-10-18 13:11:20|443.96|439.86|444.18|440.08|444.29|440.19|443.93|439.83|32
1634562690000|2021-10-18 13:11:30|444.2|440.1|443.6|439.5|444.2|440.1|443.5|439.4|23
1634562700000|2021-10-18 13:11:40|443.61|439.51|443.97|439.87|444.03|439.93|443.61|439.51|27
1634562710000|2021-10-18 13:11:50|444.04|439.94|444.2|440.1|444.22|440.12|444.02|439.92|19
1634562720000|2021-10-18 13:12:00|444.21|440.11|444.42|440.32|444.42|440.32|444.14|440.04|27
1634562730000|2021-10-18 13:12:10|444.41|440.31|444.42|440.32|444.45|440.35|444.29|440.19|16
1634562740000|2021-10-18 13:12:20|444.52|440.42|444.97|440.87|444.98|440.88|444.52|440.42|17
1634562750000|2021-10-18 13:12:30|444.96|440.86|444.91|440.81|445.06|440.96|444.91|440.81|20
1634562760000|2021-10-18 13:12:40|444.8|440.7|444.98|440.88|444.99|440.89|444.65|440.55|28
1634562770000|2021-10-18 13:12:50|444.93|440.83|445.13|441.03|445.13|441.03|444.93|440.83|16
1634562780000|2021-10-18 13:13:00|445.15|441.05|444.87|440.77|445.24|441.14|444.87|440.77|30
1634562790000|2021-10-18 13:13:10|444.86|440.76|444.89|440.79|444.92|440.82|444.82|440.72|20
1634562800000|2021-10-18 13:13:20|444.9|440.8|444.77|440.67|445.34|441.24|444.77|440.67|31
1634562810000|2021-10-18 13:13:30|444.78|440.68|444.62|440.52|444.78|440.68|444.55|440.45|13
1634562820000|2021-10-18 13:13:40|444.63|440.53|445.1|441|445.1|441|444.63|440.53|24
1634562830000|2021-10-18 13:13:50|445.07|440.97|445.25|441.15|445.25|441.15|445.07|440.97|22
1634562840000|2021-10-18 13:14:00|445.26|441.16|445.26|441.16|445.31|441.21|445.1|441|27
1634562850000|2021-10-18 13:14:10|445.36|441.26|445.53|441.43|445.56|441.46|445.32|441.22|22
1634562860000|2021-10-18 13:14:20|445.55|441.45|445.48|441.38|445.56|441.46|445.36|441.26|25
1634562870000|2021-10-18 13:14:30|445.5|441.4|445.29|441.19|445.5|441.4|445.27|441.17|23
1634562880000|2021-10-18 13:14:40|445.3|441.2|445.44|441.34|445.44|441.34|445.3|441.2|15
1634562890000|2021-10-18 13:14:50|445.43|441.33|445.44|441.34|445.55|441.45|445.42|441.32|20
1634562900000|2021-10-18 13:15:00|445.43|441.33|445.22|441.12|445.49|441.39|445.2|441.1|20
1634562910000|2021-10-18 13:15:10|445.24|441.14|445.68|441.58|445.68|441.58|445.24|441.14|25
1634562920000|2021-10-18 13:15:20|445.77|441.67|445.96|441.86|446|441.9|445.77|441.67|20
1634562930000|2021-10-18 13:15:30|445.94|441.84|446.05|441.95|446.05|441.95|445.94|441.84|9
1634562940000|2021-10-18 13:15:40|446.04|441.94|446.4|442.3|446.48|442.38|446.04|441.94|10
1634562950000|2021-10-18 13:15:50|446.32|442.22|446.45|442.35|446.45|442.35|446.25|442.15|16
1634562960000|2021-10-18 13:16:00|446.48|442.38|446.5|442.4|446.55|442.45|446.48|442.38|5
1634562970000|2021-10-18 13:16:10|446.56|442.46|446.4|442.3|446.65|442.55|446.36|442.26|18
1634562980000|2021-10-18 13:16:20|446.44|442.34|446.6|442.5|446.66|442.56|446.44|442.34|21
1634562990000|2021-10-18 13:16:30|446.58|442.48|446.82|442.72|446.95|442.85|446.56|442.46|28
1634563000000|2021-10-18 13:16:40|446.85|442.75|446.8|442.7|446.91|442.81|446.75|442.65|17
1634563010000|2021-10-18 13:16:50|446.79|442.69|446.89|442.79|446.93|442.83|446.77|442.67|23
1634563020000|2021-10-18 13:17:00|446.91|442.81|446.9|442.8|446.91|442.81|446.77|442.67|28
1634563030000|2021-10-18 13:17:10|446.88|442.78|446.97|442.87|447.07|442.97|446.88|442.78|23
1634563040000|2021-10-18 13:17:20|446.96|442.86|447.05|442.95|447.1|443|446.96|442.86|17
1634563050000|2021-10-18 13:17:30|447.01|442.91|446.94|442.84|447.01|442.91|446.93|442.83|11
1634563060000|2021-10-18 13:17:40|446.95|442.85|446.6|442.5|446.95|442.85|446.6|442.5|24
1634563070000|2021-10-18 13:17:50|446.61|442.51|446.64|442.54|446.64|442.54|446.42|442.32|20
1634563080000|2021-10-18 13:18:00|446.65|442.55|447.05|442.95|447.05|442.95|446.65|442.55|24
1634563090000|2021-10-18 13:18:10|447|442.9|446.59|442.49|447.06|442.96|446.58|442.48|25
1634563100000|2021-10-18 13:18:20|446.58|442.48|446.64|442.54|446.69|442.59|446.55|442.45|20
1634563110000|2021-10-18 13:18:30|446.71|442.61|447.35|443.25|447.41|443.31|446.71|442.61|21
1634563120000|2021-10-18 13:18:40|447.3|443.2|447.34|443.24|447.35|443.25|447.04|442.94|20
1634563130000|2021-10-18 13:18:50|447.4|443.3|446.86|442.76|447.4|443.3|446.86|442.76|15
1634563140000|2021-10-18 13:19:00|446.88|442.78|446.69|442.59|446.9|442.8|446.67|442.57|19
1634563150000|2021-10-18 13:19:10|446.7|442.6|446.57|442.47|446.7|442.6|446.56|442.46|23
1634563160000|2021-10-18 13:19:20|446.54|442.44|446.69|442.59|446.7|442.6|446.54|442.44|7
1634563170000|2021-10-18 13:19:30|446.65|442.55|446.56|442.46|446.68|442.58|446.56|442.46|18
1634563180000|2021-10-18 13:19:40|446.55|442.45|446.87|442.77|446.87|442.77|446.55|442.45|18
1634563190000|2021-10-18 13:19:50|446.89|442.79|446.95|442.85|447.02|442.92|446.86|442.76|16
1634563200000|2021-10-18 13:20:00|446.98|442.88|446.89|442.79|447.05|442.95|446.89|442.79|21
1634563210000|2021-10-18 13:20:10|446.9|442.8|447.25|443.15|447.25|443.15|446.79|442.69|23
1634563220000|2021-10-18 13:20:20|447.3|443.2|447.18|443.08|447.4|443.3|447.18|443.08|14
1634563230000|2021-10-18 13:20:30|447.19|443.09|447.4|443.3|447.4|443.3|447.18|443.08|10
1634563240000|2021-10-18 13:20:40|447.39|443.29|447.29|443.19|447.39|443.29|447.25|443.15|15
1634563250000|2021-10-18 13:20:50|447.3|443.2|447.3|443.2|447.3|443.2|447.23|443.13|5
1634563260000|2021-10-18 13:21:00|447.35|443.25|447.38|443.28|447.41|443.31|447.32|443.22|11
1634563270000|2021-10-18 13:21:10|447.36|443.26|447.23|443.13|447.36|443.26|447.22|443.12|12
1634563280000|2021-10-18 13:21:20|447.24|443.14|447.21|443.11|447.24|443.14|447.14|443.04|15
1634563290000|2021-10-18 13:21:30|447.2|443.1|447.01|442.91|447.25|443.15|446.98|442.88|20
1634563300000|2021-10-18 13:21:40|447.03|442.93|446.91|442.81|447.07|442.97|446.9|442.8|16
1634563310000|2021-10-18 13:21:50|446.92|442.82|446.87|442.77|446.95|442.85|446.87|442.77|16
1634563320000|2021-10-18 13:22:00|446.88|442.78|446.97|442.87|447.05|442.95|446.88|442.78|26
1634563330000|2021-10-18 13:22:10|447.05|442.95|446.97|442.87|447.06|442.96|446.93|442.83|18
1634563340000|2021-10-18 13:22:20|446.93|442.83|446.8|442.7|446.95|442.85|446.8|442.7|14
1634563350000|2021-10-18 13:22:30|446.78|442.68|446.64|442.54|446.8|442.7|446.61|442.51|18
1634563360000|2021-10-18 13:22:40|446.66|442.56|447.15|443.05|447.15|443.05|446.64|442.54|11
1634563370000|2021-10-18 13:22:50|447.17|443.07|447.13|443.03|447.19|443.09|447.09|442.99|19
1634563380000|2021-10-18 13:23:00|447.11|443.01|447.15|443.05|447.15|443.05|447.05|442.95|11
1634563390000|2021-10-18 13:23:10|447.17|443.07|447.11|443.01|447.23|443.13|447.11|443.01|11
1634563400000|2021-10-18 13:23:20|447.1|443|447.11|443.01|447.11|443.01|446.95|442.85|22
1634563410000|2021-10-18 13:23:30|447.12|443.02|447.14|443.04|447.2|443.1|447.04|442.94|23
1634563420000|2021-10-18 13:23:40|447.15|443.05|447.09|442.99|447.2|443.1|447.01|442.91|14
1634563430000|2021-10-18 13:23:50|447.08|442.98|447.13|443.03|447.2|443.1|447.05|442.95|19
1634563440000|2021-10-18 13:24:00|447.16|443.06|447.38|443.28|447.38|443.28|447.13|443.03|15
1634563450000|2021-10-18 13:24:10|447.39|443.29|447.44|443.34|447.45|443.35|447.35|443.25|7
1634563460000|2021-10-18 13:24:20|447.48|443.38|447.78|443.68|448.15|444.05|447.48|443.38|23
1634563470000|2021-10-18 13:24:30|447.74|443.64|447.7|443.6|447.75|443.65|447.57|443.47|23
1634563480000|2021-10-18 13:24:40|447.75|443.65|447.67|443.57|447.83|443.73|447.65|443.55|19
1634563490000|2021-10-18 13:24:50|447.7|443.6|447.89|443.79|448|443.9|447.69|443.59|24
1634563500000|2021-10-18 13:25:00|447.92|443.82|447.87|443.77|447.92|443.82|447.7|443.6|28
1634563510000|2021-10-18 13:25:10|447.86|443.76|447.8|443.7|447.99|443.89|447.78|443.68|17
1634563520000|2021-10-18 13:25:20|447.72|443.62|447.85|443.75|447.85|443.75|447.63|443.53|11
1634563530000|2021-10-18 13:25:30|447.81|443.71|447.64|443.54|447.9|443.8|447.6|443.5|24
1634563540000|2021-10-18 13:25:40|447.65|443.55|447.93|443.83|447.93|443.83|447.64|443.54|19
1634563550000|2021-10-18 13:25:50|447.95|443.85|447.93|443.83|448|443.9|447.9|443.8|8
1634563560000|2021-10-18 13:26:00|447.9|443.8|447.9|443.8|447.96|443.86|447.86|443.76|10
1634563570000|2021-10-18 13:26:10|447.89|443.79|447.99|443.89|447.99|443.89|447.89|443.79|7
1634563580000|2021-10-18 13:26:20|447.97|443.87|447.96|443.86|448.02|443.92|447.9|443.8|11
1634563590000|2021-10-18 13:26:30|447.98|443.88|448.01|443.91|448.01|443.91|447.98|443.88|3
1634563600000|2021-10-18 13:26:40|448|443.9|448.15|444.05|448.17|444.07|447.93|443.83|15
1634563610000|2021-10-18 13:26:50|448.2|444.1|448.29|444.19|448.32|444.22|448.17|444.07|8
1634563620000|2021-10-18 13:27:00|448.28|444.18|448.25|444.15|448.28|444.18|448.14|444.04|16
1634563630000|2021-10-18 13:27:10|448.24|444.14|448.2|444.1|448.26|444.16|448.19|444.09|8
1634563640000|2021-10-18 13:27:20|448.19|444.09|448.17|444.07|448.2|444.1|448.16|444.06|9
1634563650000|2021-10-18 13:27:30|448.2|444.1|448.17|444.07|448.21|444.11|448.15|444.05|12
1634563660000|2021-10-18 13:27:40|448.15|444.05|448.53|444.43|448.53|444.43|448.09|443.99|18
1634563670000|2021-10-18 13:27:50|448.55|444.45|448.81|444.71|448.85|444.75|448.49|444.39|21
1634563680000|2021-10-18 13:28:00|448.82|444.72|449.04|444.94|449.07|444.97|448.8|444.7|32
1634563690000|2021-10-18 13:28:10|449.03|444.93|449.54|445.44|449.59|445.49|449.03|444.93|29
1634563700000|2021-10-18 13:28:20|449.5|445.4|449.79|445.69|449.79|445.69|449.46|445.36|31
1634563710000|2021-10-18 13:28:30|449.83|445.73|449.95|445.85|449.99|445.89|449.78|445.68|27
1634563720000|2021-10-18 13:28:40|449.94|445.84|449.68|445.58|449.94|445.84|449.65|445.55|26
1634563730000|2021-10-18 13:28:50|449.69|445.59|449.7|445.6|449.85|445.75|449.69|445.59|22
1634563740000|2021-10-18 13:29:00|449.65|445.55|449.96|445.86|449.99|445.89|449.65|445.55|27
1634563750000|2021-10-18 13:29:10|449.94|445.84|450.11|446.01|450.14|446.04|449.88|445.78|28
1634563760000|2021-10-18 13:29:20|450.1|446|450.09|445.99|450.1|446|449.97|445.87|17
1634563770000|2021-10-18 13:29:30|450.08|445.98|450.23|446.13|450.23|446.13|450.06|445.96|15
1634563780000|2021-10-18 13:29:40|450.25|446.15|450.62|446.52|450.81|446.71|450.2|446.1|29
1634563790000|2021-10-18 13:29:50|450.6|446.5|450.7|446.6|450.7|446.6|450.42|446.32|26
1634563800000|2021-10-18 13:30:00|450.65|446.55|450.61|446.51|450.71|446.61|450.5|446.4|26
1634563810000|2021-10-18 13:30:10|450.59|446.49|450.65|446.55|450.75|446.65|450.5|446.4|13
1634563820000|2021-10-18 13:30:20|450.6|446.5|450.54|446.44|450.6|446.5|450.52|446.42|5
1634563830000|2021-10-18 13:30:30|450.53|446.43|450.58|446.48|450.67|446.57|450.53|446.43|3
1634563840000|2021-10-18 13:30:40|450.65|446.55|450.47|446.37|450.65|446.55|450.47|446.37|7
1634563850000|2021-10-18 13:30:50|450.48|446.38|451.19|447.09|451.23|447.13|450.47|446.37|29
1634563860000|2021-10-18 13:31:00|451.23|447.13|451.09|446.99|451.31|447.21|450.96|446.86|24
1634563870000|2021-10-18 13:31:10|451.08|446.98|451.22|447.12|451.22|447.12|451.04|446.94|21
1634563880000|2021-10-18 13:31:20|451.19|447.09|451.57|447.47|451.57|447.47|451.14|447.04|23
1634563890000|2021-10-18 13:31:30|451.59|447.49|452|447.9|452|447.9|451.56|447.46|13
1634563900000|2021-10-18 13:31:40|452.05|447.95|452.22|448.12|452.25|448.15|452.05|447.95|13
1634563910000|2021-10-18 13:31:50|452.23|448.13|452.75|448.65|452.75|448.65|452.23|448.13|22
1634563920000|2021-10-18 13:32:00|452.8|448.7|452.5|448.4|452.97|448.87|452.48|448.38|16
1634563930000|2021-10-18 13:32:10|452.49|448.39|452.55|448.45|452.69|448.59|452.36|448.26|15
1634563940000|2021-10-18 13:32:20|452.58|448.48|452.25|448.15|452.68|448.58|452.25|448.15|13
1634563950000|2021-10-18 13:32:30|452.28|448.18|452.25|448.15|452.28|448.18|452.04|447.94|14
1634563960000|2021-10-18 13:32:40|452.35|448.25|452.18|448.08|452.4|448.3|452.18|448.08|16
1634563970000|2021-10-18 13:32:50|452.2|448.1|451.98|447.88|452.3|448.2|451.98|447.88|20
1634563980000|2021-10-18 13:33:00|451.95|447.85|451.95|447.85|452.08|447.98|451.9|447.8|19
1634563990000|2021-10-18 13:33:10|451.99|447.89|452.15|448.05|452.28|448.18|451.99|447.89|20
1634564000000|2021-10-18 13:33:20|452.17|448.07|452.01|447.91|452.2|448.1|452|447.9|21
1634564010000|2021-10-18 13:33:30|452|447.9|452.09|447.99|452.1|448|451.97|447.87|25
1634564020000|2021-10-18 13:33:40|452.1|448|452.1|448|452.15|448.05|452.05|447.95|15
1634564030000|2021-10-18 13:33:50|452.03|447.93|452.24|448.14|452.24|448.14|452.03|447.93|8
1634564040000|2021-10-18 13:34:00|452.11|448.01|452.1|448|452.11|448.01|452.01|447.91|10
1634564050000|2021-10-18 13:34:10|452.15|448.05|452.25|448.15|452.25|448.15|452.15|448.05|7
1634564060000|2021-10-18 13:34:20|452.23|448.13|452.45|448.35|452.45|448.35|452.05|447.95|17
1634564070000|2021-10-18 13:34:30|452.4|448.3|452.45|448.35|452.5|448.4|452.4|448.3|15
1634564080000|2021-10-18 13:34:40|452.4|448.3|452.2|448.1|452.5|448.4|452.2|448.1|11
1634564090000|2021-10-18 13:34:50|452.25|448.15|452.45|448.35|452.45|448.35|452.25|448.15|12
1634564100000|2021-10-18 13:35:00|452.5|448.4|451.89|447.79|452.5|448.4|451.89|447.79|15
1634564110000|2021-10-18 13:35:10|451.91|447.81|451.8|447.7|451.92|447.82|451.8|447.7|8
1634564120000|2021-10-18 13:35:20|451.82|447.72|451.8|447.7|451.82|447.72|451.7|447.6|18
1634564130000|2021-10-18 13:35:30|451.85|447.75|452.2|448.1|452.2|448.1|451.82|447.72|22
1634564140000|2021-10-18 13:35:40|452.18|448.08|452.46|448.36|452.46|448.36|452.17|448.07|13
1634564150000|2021-10-18 13:35:50|452.45|448.35|452.47|448.37|452.5|448.4|452.42|448.32|14
1634564160000|2021-10-18 13:36:00|452.48|448.38|451.91|447.81|452.5|448.4|451.91|447.81|23
1634564170000|2021-10-18 13:36:10|451.92|447.82|452|447.9|452.02|447.92|451.9|447.8|12
1634564180000|2021-10-18 13:36:20|452.01|447.91|452.34|448.24|452.35|448.25|452.01|447.91|20
1634564190000|2021-10-18 13:36:30|452.35|448.25|452.77|448.67|452.77|448.67|452.33|448.23|23
1634564200000|2021-10-18 13:36:40|452.78|448.68|452.78|448.68|452.81|448.71|452.76|448.66|8
1634564210000|2021-10-18 13:36:50|452.84|448.74|452.85|448.75|452.87|448.77|452.75|448.65|16
1634564220000|2021-10-18 13:37:00|452.88|448.78|453.24|449.14|453.24|449.14|452.85|448.75|14
1634564230000|2021-10-18 13:37:10|453.23|449.13|453.36|449.26|453.36|449.26|453.19|449.09|26
1634564240000|2021-10-18 13:37:20|453.35|449.25|453.25|449.15|453.57|449.47|453.25|449.15|28
1634564250000|2021-10-18 13:37:30|453.27|449.17|452.57|448.47|453.27|449.17|452.38|448.28|26
1634564260000|2021-10-18 13:37:40|452.65|448.55|453.14|449.04|453.15|449.05|452.65|448.55|24
1634564270000|2021-10-18 13:37:50|453.15|449.05|453.34|449.24|453.43|449.33|453.15|449.05|26
1634564280000|2021-10-18 13:38:00|453.31|449.21|453.23|449.13|453.34|449.24|452.91|448.81|32
1634564290000|2021-10-18 13:38:10|453.24|449.14|453.18|449.08|453.35|449.25|453.18|449.08|11
1634564300000|2021-10-18 13:38:20|453.19|449.09|453.12|449.02|453.19|449.09|453.11|449.01|20
1634564310000|2021-10-18 13:38:30|453.14|449.04|452.9|448.8|453.15|449.05|452.89|448.79|24
1634564320000|2021-10-18 13:38:40|452.89|448.79|452.78|448.68|452.9|448.8|452.78|448.68|16
1634564330000|2021-10-18 13:38:50|452.79|448.69|453.3|449.2|453.35|449.25|452.77|448.67|22
1634564340000|2021-10-18 13:39:00|453.28|449.18|453.05|448.95|453.28|449.18|453.05|448.95|8
1634564350000|2021-10-18 13:39:10|453.06|448.96|452.75|448.65|453.14|449.04|452.75|448.65|23
1634564360000|2021-10-18 13:39:20|452.72|448.62|452.68|448.58|452.72|448.62|452.52|448.42|24
1634564370000|2021-10-18 13:39:30|452.75|448.65|452.74|448.64|452.77|448.67|452.58|448.48|24
1634564380000|2021-10-18 13:39:40|452.73|448.63|452.74|448.64|452.76|448.66|452.7|448.6|9
1634564390000|2021-10-18 13:39:50|452.73|448.63|452.89|448.79|452.89|448.79|452.7|448.6|14
1634564400000|2021-10-18 13:40:00|452.94|448.84|452.68|448.58|452.96|448.86|452.68|448.58|19
1634564410000|2021-10-18 13:40:10|452.7|448.6|452.59|448.49|452.7|448.6|452.55|448.45|8
1634564420000|2021-10-18 13:40:20|452.58|448.48|452.45|448.35|452.59|448.49|452.45|448.35|9
1634564430000|2021-10-18 13:40:30|452.48|448.38|452.54|448.44|452.58|448.48|452.43|448.33|19
1634564440000|2021-10-18 13:40:40|452.53|448.43|452.59|448.49|452.59|448.49|452.5|448.4|14
1634564450000|2021-10-18 13:40:50|452.61|448.51|452.45|448.35|452.65|448.55|452.45|448.35|15
1634564460000|2021-10-18 13:41:00|452.5|448.4|452.67|448.57|452.67|448.57|452.49|448.39|18
1634564470000|2021-10-18 13:41:10|452.77|448.67|453.05|448.95|453.05|448.95|452.66|448.56|11
1634564480000|2021-10-18 13:41:20|453.02|448.92|452.67|448.57|453.02|448.92|452.65|448.55|19
1634564490000|2021-10-18 13:41:30|452.69|448.59|452.6|448.5|452.69|448.59|452.6|448.5|7
1634564500000|2021-10-18 13:41:40|452.55|448.45|452.43|448.33|452.6|448.5|452.4|448.3|11
1634564510000|2021-10-18 13:41:50|452.4|448.3|452.49|448.39|452.54|448.44|452.4|448.3|10
1634564520000|2021-10-18 13:42:00|452.5|448.4|452.06|447.96|452.5|448.4|452.05|447.95|24
1634564530000|2021-10-18 13:42:10|452.07|447.97|452.39|448.29|452.39|448.29|452.07|447.97|19
1634564540000|2021-10-18 13:42:20|452.41|448.31|452.37|448.27|452.41|448.31|452.27|448.17|18
1634564550000|2021-10-18 13:42:30|452.36|448.26|452.35|448.25|452.4|448.3|452.3|448.2|13
1634564560000|2021-10-18 13:42:40|452.34|448.24|452.28|448.18|452.39|448.29|452.25|448.15|16
1634564570000|2021-10-18 13:42:50|452.3|448.2|452.35|448.25|452.39|448.29|452.3|448.2|11
1634564580000|2021-10-18 13:43:00|452.34|448.24|452.4|448.3|452.44|448.34|452.25|448.15|15
1634564590000|2021-10-18 13:43:10|452.37|448.27|452.3|448.2|452.41|448.31|452.29|448.19|9
1634564600000|2021-10-18 13:43:20|452.29|448.19|452.05|447.95|452.3|448.2|452.05|447.95|22
1634564610000|2021-10-18 13:43:30|452.04|447.94|452|447.9|452.05|447.95|451.99|447.89|9
1634564620000|2021-10-18 13:43:40|451.99|447.89|451.97|447.87|452|447.9|451.96|447.86|10
1634564630000|2021-10-18 13:43:50|451.96|447.86|451.77|447.67|451.98|447.88|451.69|447.59|24
1634564640000|2021-10-18 13:44:00|451.78|447.68|451.81|447.71|451.83|447.73|451.75|447.65|18
1634564650000|2021-10-18 13:44:10|451.8|447.7|452.02|447.92|452.02|447.92|451.79|447.69|10
1634564660000|2021-10-18 13:44:20|451.99|447.89|451.7|447.6|452.08|447.98|451.7|447.6|19
1634564670000|2021-10-18 13:44:30|451.69|447.59|451.54|447.44|451.7|447.6|451.54|447.44|14
1634564680000|2021-10-18 13:44:40|451.58|447.48|451.77|447.67|451.83|447.73|451.58|447.48|21
1634564690000|2021-10-18 13:44:50|451.8|447.7|451.6|447.5|451.85|447.75|451.6|447.5|16
1634564700000|2021-10-18 13:45:00|451.57|447.47|451.75|447.65|451.75|447.65|451.52|447.42|21
1634564710000|2021-10-18 13:45:10|451.79|447.69|452.04|447.94|452.08|447.98|451.79|447.69|18
1634564720000|2021-10-18 13:45:20|452.05|447.95|452.02|447.92|452.15|448.05|452.02|447.92|15
1634564730000|2021-10-18 13:45:30|452|447.9|451.83|447.73|452|447.9|451.77|447.67|17
1634564740000|2021-10-18 13:45:40|451.79|447.69|451.97|447.87|451.99|447.89|451.79|447.69|11
1634564750000|2021-10-18 13:45:50|452|447.9|451.95|447.85|452|447.9|451.95|447.85|6
1634564760000|2021-10-18 13:46:00|451.97|447.87|452.05|447.95|452.05|447.95|451.95|447.85|13
1634564770000|2021-10-18 13:46:10|452.04|447.94|452.07|447.97|452.1|448|452.04|447.94|8
1634564780000|2021-10-18 13:46:20|452.1|448|452.01|447.91|452.1|448|451.98|447.88|12
1634564790000|2021-10-18 13:46:30|451.96|447.86|451.8|447.7|451.98|447.88|451.8|447.7|13
1634564800000|2021-10-18 13:46:40|451.88|447.78|451.56|447.46|451.92|447.82|451.56|447.46|17
1634564810000|2021-10-18 13:46:50|451.55|447.45|451.6|447.5|451.67|447.57|451.53|447.43|9
1634564820000|2021-10-18 13:47:00|451.55|447.45|451.6|447.5|451.6|447.5|451.54|447.44|8
1634564830000|2021-10-18 13:47:10|451.57|447.47|451.51|447.41|451.57|447.47|451.49|447.39|6
1634564840000|2021-10-18 13:47:20|451.5|447.4|450.91|446.81|451.51|447.41|450.91|446.81|14
1634564850000|2021-10-18 13:47:30|450.96|446.86|451.23|447.13|451.31|447.21|450.9|446.8|22
1634564860000|2021-10-18 13:47:40|451.19|447.09|450.95|446.85|451.19|447.09|450.93|446.83|12
1634564870000|2021-10-18 13:47:50|450.96|446.86|451.03|446.93|451.04|446.94|450.95|446.85|10
1634564880000|2021-10-18 13:48:00|450.99|446.89|451.29|447.19|451.29|447.19|450.99|446.89|16
1634564890000|2021-10-18 13:48:10|451.3|447.2|451.27|447.17|451.39|447.29|451.27|447.17|15
1634564900000|2021-10-18 13:48:20|451.26|447.16|451.27|447.17|451.27|447.17|451.12|447.02|13
1634564910000|2021-10-18 13:48:30|451.28|447.18|451.53|447.43|451.56|447.46|451.25|447.15|17
1634564920000|2021-10-18 13:48:40|451.54|447.44|451.48|447.38|451.54|447.44|451.4|447.3|9
1634564930000|2021-10-18 13:48:50|451.44|447.34|451.51|447.41|451.51|447.41|451.44|447.34|11
1634564940000|2021-10-18 13:49:00|451.52|447.42|451.24|447.14|451.52|447.42|451.24|447.14|10
1634564950000|2021-10-18 13:49:10|451.22|447.12|451.4|447.3|451.49|447.39|451.22|447.12|13
1634564960000|2021-10-18 13:49:20|451.44|447.34|451.57|447.47|451.57|447.47|451.44|447.34|7
1634564970000|2021-10-18 13:49:30|451.55|447.45|451.72|447.62|451.74|447.64|451.55|447.45|9
1634564980000|2021-10-18 13:49:40|451.71|447.61|451.98|447.88|451.98|447.88|451.71|447.61|9
1634564990000|2021-10-18 13:49:50|451.99|447.89|452.1|448|452.1|448|451.99|447.89|7
1634565000000|2021-10-18 13:50:00|452.13|448.03|452.1|448|452.13|448.03|452.1|448|2
1634565010000|2021-10-18 13:50:10|452.11|448.01|452.24|448.14|452.24|448.14|452.05|447.95|17
1634565020000|2021-10-18 13:50:20|452.28|448.18|452.3|448.2|452.32|448.22|452.28|448.18|3
1634565030000|2021-10-18 13:50:30|452.4|448.3|452.5|448.4|452.5|448.4|452.4|448.3|4
1634565040000|2021-10-18 13:50:40|452.49|448.39|452.38|448.28|452.49|448.39|452.2|448.1|11
1634565050000|2021-10-18 13:50:50|452.4|448.3|452.5|448.4|452.5|448.4|452.31|448.21|11
1634565060000|2021-10-18 13:51:00|452.45|448.35|452.48|448.38|452.48|448.38|452.31|448.21|11
1634565070000|2021-10-18 13:51:10|452.53|448.43|452.4|448.3|452.53|448.43|452.38|448.28|9
1634565080000|2021-10-18 13:51:20|452.43|448.33|452.5|448.4|452.54|448.44|452.4|448.3|8
1634565090000|2021-10-18 13:51:30|452.54|448.44|452.65|448.55|452.65|448.55|452.54|448.44|3
1634565100000|2021-10-18 13:51:40|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1634565110000|2021-10-18 13:51:50|452.62|448.52|452.43|448.33|452.62|448.52|452.42|448.32|13
1634565120000|2021-10-18 13:52:00|452.46|448.36|452.65|448.55|452.65|448.55|452.4|448.3|12
1634565130000|2021-10-18 13:52:10|452.73|448.63|452.62|448.52|452.73|448.63|452.6|448.5|11
1634565140000|2021-10-18 13:52:20|452.61|448.51|452.6|448.5|452.61|448.51|452.6|448.5|2
1634565150000|2021-10-18 13:52:30|452.61|448.51|452.6|448.5|452.63|448.53|452.6|448.5|4
1634565160000|2021-10-18 13:52:40|452.65|448.55|452.6|448.5|452.65|448.55|452.6|448.5|4
1634565170000|2021-10-18 13:52:50|452.7|448.6|452.8|448.7|452.8|448.7|452.62|448.52|10
1634565180000|2021-10-18 13:53:00|452.7|448.6|452.63|448.53|452.72|448.62|452.6|448.5|15
1634565190000|2021-10-18 13:53:10|452.6|448.5|452.74|448.64|452.8|448.7|452.6|448.5|19
1634565200000|2021-10-18 13:53:20|452.7|448.6|452.7|448.6|452.77|448.67|452.7|448.6|6
1634565210000|2021-10-18 13:53:30|452.73|448.63|452.7|448.6|452.75|448.65|452.7|448.6|5
1634565220000|2021-10-18 13:53:40|452.8|448.7|452.7|448.6|452.8|448.7|452.7|448.6|4
1634565230000|2021-10-18 13:53:50|452.74|448.64|452.7|448.6|452.8|448.7|452.7|448.6|6
1634565240000|2021-10-18 13:54:00|452.78|448.68|452.67|448.57|452.78|448.68|452.58|448.48|15
1634565250000|2021-10-18 13:54:10|452.66|448.56|452.8|448.7|452.81|448.71|452.61|448.51|14
1634565260000|2021-10-18 13:54:20|452.74|448.64|452.8|448.7|452.82|448.72|452.74|448.64|5
1634565270000|2021-10-18 13:54:30|452.83|448.73|452.96|448.86|452.96|448.86|452.8|448.7|15
1634565280000|2021-10-18 13:54:40|453|448.9|453|448.9|453.04|448.94|452.95|448.85|15
1634565290000|2021-10-18 13:54:50|452.95|448.85|453|448.9|453.02|448.92|452.89|448.79|13
1634565300000|2021-10-18 13:55:00|453.05|448.95|453.05|448.95|453.11|449.01|453.03|448.93|9
1634565310000|2021-10-18 13:55:10|453|448.9|453|448.9|453.06|448.96|453|448.9|3
1634565320000|2021-10-18 13:55:20|453.1|449|453.3|449.2|453.3|449.2|453.1|449|6
1634565330000|2021-10-18 13:55:30|453.32|449.22|453.47|449.37|453.5|449.4|453.3|449.2|16
1634565340000|2021-10-18 13:55:40|453.5|449.4|453.89|449.79|454.02|449.92|453.5|449.4|24
1634565350000|2021-10-18 13:55:50|453.99|449.89|453.68|449.58|454|449.9|453.68|449.58|16
1634565360000|2021-10-18 13:56:00|453.66|449.56|453.49|449.39|453.66|449.56|453.4|449.3|25
1634565370000|2021-10-18 13:56:10|453.5|449.4|453.54|449.44|453.56|449.46|453.45|449.35|14
1634565380000|2021-10-18 13:56:20|453.58|449.48|453.9|449.8|453.9|449.8|453.58|449.48|15
1634565390000|2021-10-18 13:56:30|453.92|449.82|454|449.9|454.15|450.05|453.92|449.82|17
1634565400000|2021-10-18 13:56:40|454.01|449.91|453.87|449.77|454.01|449.91|453.85|449.75|18
1634565410000|2021-10-18 13:56:50|453.89|449.79|453.6|449.5|453.89|449.79|453.6|449.5|14
1634565420000|2021-10-18 13:57:00|453.57|449.47|453.51|449.41|453.6|449.5|453.51|449.41|10
1634565430000|2021-10-18 13:57:10|453.52|449.42|453.89|449.79|453.91|449.81|453.49|449.39|22
1634565440000|2021-10-18 13:57:20|453.93|449.83|453.76|449.66|453.95|449.85|453.76|449.66|21
1634565450000|2021-10-18 13:57:30|453.75|449.65|453.95|449.85|453.95|449.85|453.75|449.65|9
1634565460000|2021-10-18 13:57:40|453.94|449.84|454.04|449.94|454.04|449.94|453.91|449.81|14
1634565470000|2021-10-18 13:57:50|454.03|449.93|454|449.9|454.16|450.06|454|449.9|9
1634565480000|2021-10-18 13:58:00|454.06|449.96|454.05|449.95|454.06|449.96|454|449.9|5
1634565490000|2021-10-18 13:58:10|454.1|450|454.04|449.94|454.1|450|453.99|449.89|11
1634565500000|2021-10-18 13:58:20|453.99|449.89|454|449.9|454.03|449.93|453.99|449.89|4
1634565510000|2021-10-18 13:58:30|454.03|449.93|453.97|449.87|454.03|449.93|453.88|449.78|21
1634565520000|2021-10-18 13:58:40|453.98|449.88|454.24|450.14|454.29|450.19|453.93|449.83|17
1634565530000|2021-10-18 13:58:50|454.2|450.1|454.43|450.33|454.65|450.55|454.19|450.09|25
1634565540000|2021-10-18 13:59:00|454.42|450.32|454.63|450.53|454.66|450.56|454.42|450.32|26
1634565550000|2021-10-18 13:59:10|454.62|450.52|454.91|450.81|455.04|450.94|454.61|450.51|19
1634565560000|2021-10-18 13:59:20|454.9|450.8|455.7|451.6|455.71|451.61|454.9|450.8|17
1634565570000|2021-10-18 13:59:30|455.69|451.59|455.42|451.32|455.7|451.6|455.41|451.31|26
1634565580000|2021-10-18 13:59:40|455.43|451.33|455.28|451.18|455.5|451.4|455.28|451.18|17
1634565590000|2021-10-18 13:59:50|455.29|451.19|455.15|451.05|455.35|451.25|455.13|451.03|24
1634565600000|2021-10-18 14:00:00|455.16|451.06|455.61|451.51|455.65|451.55|455.14|451.04|14
1634565610000|2021-10-18 14:00:10|455.62|451.52|455.45|451.35|455.63|451.53|455.4|451.3|20
1634565620000|2021-10-18 14:00:20|455.47|451.37|455.46|451.36|455.61|451.51|455.44|451.34|20
1634565630000|2021-10-18 14:00:30|455.48|451.38|455.71|451.61|455.8|451.7|455.46|451.36|16
1634565640000|2021-10-18 14:00:40|455.76|451.66|455.59|451.49|455.78|451.68|455.54|451.44|19
1634565650000|2021-10-18 14:00:50|455.6|451.5|455.53|451.43|455.68|451.58|455.53|451.43|19
1634565660000|2021-10-18 14:01:00|455.54|451.44|455.19|451.09|455.58|451.48|455.17|451.07|22
1634565670000|2021-10-18 14:01:10|455.15|451.05|454.74|450.64|455.15|451.05|454.7|450.6|24
1634565680000|2021-10-18 14:01:20|454.76|450.66|454.46|450.36|454.76|450.66|454.46|450.36|24
1634565690000|2021-10-18 14:01:30|454.53|450.43|454.15|450.05|454.54|450.44|454.15|450.05|26
1634565700000|2021-10-18 14:01:40|454.12|450.02|453.87|449.77|454.14|450.04|453.87|449.77|25
1634565710000|2021-10-18 14:01:50|453.9|449.8|454.13|450.03|454.15|450.05|453.88|449.78|20
1634565720000|2021-10-18 14:02:00|454.15|450.05|454.43|450.33|454.43|450.33|454.15|450.05|20
1634565730000|2021-10-18 14:02:10|454.42|450.32|454.45|450.35|454.45|450.35|454.4|450.3|7
1634565740000|2021-10-18 14:02:20|454.44|450.34|454.2|450.1|454.45|450.35|454.2|450.1|15
1634565750000|2021-10-18 14:02:30|454.17|450.07|453.83|449.73|454.17|450.07|453.8|449.7|20
1634565760000|2021-10-18 14:02:40|453.8|449.7|453.78|449.68|453.81|449.71|453.6|449.5|21
1634565770000|2021-10-18 14:02:50|453.8|449.7|454|449.9|454|449.9|453.76|449.66|10
1634565780000|2021-10-18 14:03:00|454.03|449.93|454.18|450.08|454.18|450.08|454.03|449.93|8
1634565790000|2021-10-18 14:03:10|454.19|450.09|453.97|449.87|454.2|450.1|453.97|449.87|8
1634565800000|2021-10-18 14:03:20|453.99|449.89|453.9|449.8|454|449.9|453.9|449.8|8
1634565810000|2021-10-18 14:03:30|453.87|449.77|453.8|449.7|453.9|449.8|453.8|449.7|5
1634565820000|2021-10-18 14:03:40|453.85|449.75|453.85|449.75|453.88|449.78|453.85|449.75|4
1634565830000|2021-10-18 14:03:50|453.83|449.73|453.95|449.85|454|449.9|453.83|449.73|7
1634565840000|2021-10-18 14:04:00|454|449.9|453.87|449.77|454|449.9|453.84|449.74|10
1634565850000|2021-10-18 14:04:10|453.86|449.76|453.84|449.74|453.87|449.77|453.76|449.66|9
1634565860000|2021-10-18 14:04:20|453.83|449.73|453.61|449.51|453.84|449.74|453.59|449.49|13
1634565870000|2021-10-18 14:04:30|453.63|449.53|453.61|449.51|453.85|449.75|453.6|449.5|23
1634565880000|2021-10-18 14:04:40|453.6|449.5|453.67|449.57|453.68|449.58|453.54|449.44|19
1634565890000|2021-10-18 14:04:50|453.68|449.58|453.56|449.46|453.71|449.61|453.56|449.46|15
1634565900000|2021-10-18 14:05:00|453.57|449.47|453.8|449.7|453.8|449.7|453.54|449.44|16
1634565910000|2021-10-18 14:05:10|453.85|449.75|453.73|449.63|453.85|449.75|453.73|449.63|10
1634565920000|2021-10-18 14:05:20|453.74|449.64|453.84|449.74|453.84|449.74|453.69|449.59|13
1634565930000|2021-10-18 14:05:30|453.85|449.75|453.9|449.8|453.92|449.82|453.85|449.75|10
1634565940000|2021-10-18 14:05:40|453.87|449.77|453.87|449.77|453.9|449.8|453.87|449.77|3
1634565950000|2021-10-18 14:05:50|453.86|449.76|453.72|449.62|453.87|449.77|453.7|449.6|22
1634565960000|2021-10-18 14:06:00|453.7|449.6|453.53|449.43|453.7|449.6|453.53|449.43|19
1634565970000|2021-10-18 14:06:10|453.52|449.42|453.6|449.5|453.6|449.5|453.51|449.41|11
1634565980000|2021-10-18 14:06:20|453.61|449.51|453.51|449.41|453.63|449.53|453.51|449.41|9
1634565990000|2021-10-18 14:06:30|453.5|449.4|453.67|449.57|453.67|449.57|453.45|449.35|13
1634566000000|2021-10-18 14:06:40|453.69|449.59|453.62|449.52|453.72|449.62|453.62|449.52|19
1634566010000|2021-10-18 14:06:50|453.6|449.5|453.63|449.53|453.63|449.53|453.57|449.47|12
1634566020000|2021-10-18 14:07:00|453.61|449.51|453.55|449.45|453.62|449.52|453.53|449.43|9
1634566030000|2021-10-18 14:07:10|453.53|449.43|453.56|449.46|453.56|449.46|453.52|449.42|8
1634566040000|2021-10-18 14:07:20|453.6|449.5|453.7|449.6|453.71|449.61|453.59|449.49|10
1634566050000|2021-10-18 14:07:30|453.71|449.61|453.74|449.64|453.74|449.64|453.68|449.58|10
1634566060000|2021-10-18 14:07:40|453.72|449.62|454.03|449.93|454.05|449.95|453.72|449.62|14
1634566070000|2021-10-18 14:07:50|454.04|449.94|454.1|450|454.12|450.02|453.98|449.88|12
1634566080000|2021-10-18 14:08:00|454.11|450.01|454.2|450.1|454.25|450.15|454.11|450.01|18
1634566090000|2021-10-18 14:08:10|454.22|450.12|454.2|450.1|454.28|450.18|454.12|450.02|13
1634566100000|2021-10-18 14:08:20|454.28|450.18|454.5|450.4|454.51|450.41|454.28|450.18|16
1634566110000|2021-10-18 14:08:30|454.49|450.39|454.88|450.78|454.94|450.84|454.48|450.38|26
1634566120000|2021-10-18 14:08:40|454.9|450.8|455.17|451.07|455.21|451.11|454.9|450.8|30
1634566130000|2021-10-18 14:08:50|455.16|451.06|455.17|451.07|455.18|451.08|454.94|450.84|29
1634566140000|2021-10-18 14:09:00|455.2|451.1|455.23|451.13|455.33|451.23|455.15|451.05|24
1634566150000|2021-10-18 14:09:10|455.27|451.17|455.3|451.2|455.36|451.26|455.23|451.13|23
1634566160000|2021-10-18 14:09:20|455.27|451.17|455.46|451.36|455.55|451.45|455.27|451.17|20
1634566170000|2021-10-18 14:09:30|455.47|451.37|455.35|451.25|455.54|451.44|455.31|451.21|23
1634566180000|2021-10-18 14:09:40|455.32|451.22|455.42|451.32|455.43|451.33|455.32|451.22|9
1634566190000|2021-10-18 14:09:50|455.4|451.3|455.45|451.35|455.45|451.35|455.38|451.28|14
1634566200000|2021-10-18 14:10:00|455.42|451.32|455.42|451.32|455.5|451.4|455.32|451.22|20
1634566210000|2021-10-18 14:10:10|455.43|451.33|455.31|451.21|455.51|451.41|455.31|451.21|14
1634566220000|2021-10-18 14:10:20|455.3|451.2|455.18|451.08|455.31|451.21|455.15|451.05|19
1634566230000|2021-10-18 14:10:30|455.15|451.05|455.09|450.99|455.24|451.14|455.05|450.95|14
1634566240000|2021-10-18 14:10:40|455.05|450.95|455.13|451.03|455.15|451.05|455.04|450.94|20
1634566250000|2021-10-18 14:10:50|455.12|451.02|454.61|450.51|455.12|451.02|454.53|450.43|18
1634566260000|2021-10-18 14:11:00|454.6|450.5|454.78|450.68|454.78|450.68|454.6|450.5|13
1634566270000|2021-10-18 14:11:10|454.75|450.65|454.45|450.35|454.76|450.66|454.42|450.32|18
1634566280000|2021-10-18 14:11:20|454.46|450.36|454.25|450.15|454.57|450.47|454.25|450.15|16
1634566290000|2021-10-18 14:11:30|454.24|450.14|454.45|450.35|454.49|450.39|454.2|450.1|13
1634566300000|2021-10-18 14:11:40|454.47|450.37|454.57|450.47|454.61|450.51|454.46|450.36|13
1634566310000|2021-10-18 14:11:50|454.56|450.46|454.26|450.16|454.56|450.46|454.23|450.13|17
1634566320000|2021-10-18 14:12:00|454.23|450.13|454.1|450|454.23|450.13|454.05|449.95|17
1634566330000|2021-10-18 14:12:10|454.11|450.01|454.13|450.03|454.15|450.05|454.11|450.01|7
1634566340000|2021-10-18 14:12:20|454.14|450.04|454.18|450.08|454.27|450.17|454.13|450.03|12
1634566350000|2021-10-18 14:12:30|454.22|450.12|454.1|450|454.25|450.15|454.1|450|16
1634566360000|2021-10-18 14:12:40|454.11|450.01|454.11|450.01|454.12|450.02|454.1|450|5
1634566370000|2021-10-18 14:12:50|454.1|450|454.05|449.95|454.1|450|454.05|449.95|10
1634566380000|2021-10-18 14:13:00|454.02|449.92|454.1|450|454.12|450.02|454.02|449.92|12
1634566390000|2021-10-18 14:13:10|454.11|450.01|454.33|450.23|454.37|450.27|454.11|450.01|16
1634566400000|2021-10-18 14:13:20|454.34|450.24|454.32|450.22|454.35|450.25|454.28|450.18|11
1634566410000|2021-10-18 14:13:30|454.33|450.23|454.31|450.21|454.33|450.23|454.31|450.21|2
1634566420000|2021-10-18 14:13:40|454.27|450.17|454.28|450.18|454.31|450.21|454.27|450.17|8
1634566430000|2021-10-18 14:13:50|454.29|450.19|454.23|450.13|454.32|450.22|454.21|450.11|8
1634566440000|2021-10-18 14:14:00|454.24|450.14|454.27|450.17|454.27|450.17|454.22|450.12|9
1634566450000|2021-10-18 14:14:10|454.26|450.16|454.25|450.15|454.27|450.17|454.24|450.14|10
1634566460000|2021-10-18 14:14:20|454.26|450.16|454.3|450.2|454.39|450.29|454.26|450.16|11
1634566470000|2021-10-18 14:14:30|454.29|450.19|454.29|450.19|454.29|450.19|454.25|450.15|7
1634566480000|2021-10-18 14:14:40|454.3|450.2|454.47|450.37|454.48|450.38|454.26|450.16|16
1634566490000|2021-10-18 14:14:50|454.46|450.36|454.46|450.36|454.47|450.37|454.43|450.33|5
1634566500000|2021-10-18 14:15:00|454.45|450.35|454.05|449.95|454.45|450.35|454.05|449.95|17
1634566510000|2021-10-18 14:15:10|454.06|449.96|453.9|449.8|454.06|449.96|453.9|449.8|6
1634566520000|2021-10-18 14:15:20|453.89|449.79|453.51|449.41|453.89|449.79|453.51|449.41|19
1634566530000|2021-10-18 14:15:30|453.52|449.42|453.59|449.49|453.67|449.57|453.52|449.42|16
1634566540000|2021-10-18 14:15:40|453.55|449.45|453.58|449.48|453.59|449.49|453.54|449.44|7
1634566550000|2021-10-18 14:15:50|453.59|449.49|453.63|449.53|453.69|449.59|453.57|449.47|17
1634566560000|2021-10-18 14:16:00|453.65|449.55|453.64|449.54|453.65|449.55|453.61|449.51|6
1634566570000|2021-10-18 14:16:10|453.61|449.51|453.45|449.35|453.65|449.55|453.44|449.34|13
1634566580000|2021-10-18 14:16:20|453.44|449.34|453.27|449.17|453.44|449.34|453.25|449.15|12
1634566590000|2021-10-18 14:16:30|453.25|449.15|453.22|449.12|453.25|449.15|453.19|449.09|10
1634566600000|2021-10-18 14:16:40|453.21|449.11|453.31|449.21|453.35|449.25|453.17|449.07|9
1634566610000|2021-10-18 14:16:50|453.32|449.22|453.4|449.3|453.54|449.44|453.32|449.22|10
1634566620000|2021-10-18 14:17:00|453.35|449.25|453.1|449|453.38|449.28|453.08|448.98|23
1634566630000|2021-10-18 14:17:10|453.07|448.97|453.04|448.94|453.14|449.04|453|448.9|13
1634566640000|2021-10-18 14:17:20|453.05|448.95|453.18|449.08|453.21|449.11|453.05|448.95|14
1634566650000|2021-10-18 14:17:30|453.16|449.06|453.13|449.03|453.18|449.08|453.13|449.03|10
1634566660000|2021-10-18 14:17:40|453.12|449.02|453.12|449.02|453.12|449.02|453.11|449.01|3
1634566670000|2021-10-18 14:17:50|453.11|449.01|453.16|449.06|453.16|449.06|453.11|449.01|3
1634566680000|2021-10-18 14:18:00|453.17|449.07|453.16|449.06|453.18|449.08|453.16|449.06|7
1634566690000|2021-10-18 14:18:10|453.15|449.05|452.86|448.76|453.15|449.05|452.86|448.76|9
1634566700000|2021-10-18 14:18:20|452.85|448.75|452.84|448.74|452.86|448.76|452.81|448.71|8
1634566710000|2021-10-18 14:18:30|452.78|448.68|452.75|448.65|452.78|448.68|452.74|448.64|6
1634566720000|2021-10-18 14:18:40|452.74|448.64|452.5|448.4|452.74|448.64|452.5|448.4|15
1634566730000|2021-10-18 14:18:50|452.51|448.41|452.47|448.37|452.51|448.41|452.47|448.37|4
1634566740000|2021-10-18 14:19:00|452.49|448.39|452.61|448.51|452.62|448.52|452.49|448.39|10
1634566750000|2021-10-18 14:19:10|452.6|448.5|452.63|448.53|452.63|448.53|452.52|448.42|12
1634566760000|2021-10-18 14:19:20|452.61|448.51|452.71|448.61|452.73|448.63|452.6|448.5|14
1634566770000|2021-10-18 14:19:30|452.7|448.6|452.36|448.26|452.7|448.6|452.35|448.25|16
1634566780000|2021-10-18 14:19:40|452.35|448.25|452.44|448.34|452.44|448.34|452.31|448.21|21
1634566790000|2021-10-18 14:19:50|452.47|448.37|452.7|448.6|452.71|448.61|452.46|448.36|14
1634566800000|2021-10-18 14:20:00|452.77|448.67|452.85|448.75|452.89|448.79|452.75|448.65|16
1634566810000|2021-10-18 14:20:10|452.84|448.74|452.55|448.45|452.84|448.74|452.55|448.45|10
1634566820000|2021-10-18 14:20:20|452.54|448.44|452.43|448.33|452.54|448.44|452.43|448.33|10
1634566830000|2021-10-18 14:20:30|452.42|448.32|452.39|448.29|452.42|448.32|452.37|448.27|14
1634566840000|2021-10-18 14:20:40|452.38|448.28|452.41|448.31|452.46|448.36|452.37|448.27|12
1634566850000|2021-10-18 14:20:50|452.43|448.33|452.41|448.31|452.43|448.33|452.39|448.29|5
1634566860000|2021-10-18 14:21:00|452.39|448.29|452.15|448.05|452.39|448.29|452.14|448.04|12
1634566870000|2021-10-18 14:21:10|452.16|448.06|452.42|448.32|452.44|448.34|452.16|448.06|11
1634566880000|2021-10-18 14:21:20|452.44|448.34|452.48|448.38|452.5|448.4|452.42|448.32|10
1634566890000|2021-10-18 14:21:30|452.5|448.4|452.63|448.53|452.63|448.53|452.49|448.39|6
1634566900000|2021-10-18 14:21:40|452.65|448.55|452.7|448.6|452.73|448.63|452.65|448.55|15
1634566910000|2021-10-18 14:21:50|452.69|448.59|452.67|448.57|452.75|448.65|452.67|448.57|8
1634566920000|2021-10-18 14:22:00|452.72|448.62|452.87|448.77|452.87|448.77|452.72|448.62|16
1634566930000|2021-10-18 14:22:10|452.89|448.79|452.76|448.66|452.89|448.79|452.76|448.66|14
1634566940000|2021-10-18 14:22:20|452.77|448.67|452.9|448.8|452.9|448.8|452.76|448.66|8
1634566950000|2021-10-18 14:22:30|452.89|448.79|453.1|449|453.1|449|452.85|448.75|14
1634566960000|2021-10-18 14:22:40|453.09|448.99|453.02|448.92|453.11|449.01|453.02|448.92|7
1634566970000|2021-10-18 14:22:50|453|448.9|452.84|448.74|453.02|448.92|452.82|448.72|20
1634566980000|2021-10-18 14:23:00|452.8|448.7|453.13|449.03|453.13|449.03|452.8|448.7|15
1634566990000|2021-10-18 14:23:10|453.14|449.04|453.18|449.08|453.2|449.1|453.14|449.04|12
1634567000000|2021-10-18 14:23:20|453.17|449.07|452.93|448.83|453.17|449.07|452.93|448.83|14
1634567010000|2021-10-18 14:23:30|452.92|448.82|452.91|448.81|452.92|448.82|452.89|448.79|5
1634567020000|2021-10-18 14:23:40|452.89|448.79|452.87|448.77|452.98|448.88|452.87|448.77|8
1634567030000|2021-10-18 14:23:50|452.86|448.76|452.87|448.77|452.87|448.77|452.85|448.75|4
1634567040000|2021-10-18 14:24:00|452.86|448.76|452.84|448.74|452.86|448.76|452.82|448.72|6
1634567050000|2021-10-18 14:24:10|452.83|448.73|452.83|448.73|452.83|448.73|452.83|448.73|1
1634567060000|2021-10-18 14:24:20|452.82|448.72|452.66|448.56|452.85|448.75|452.6|448.5|15
1634567070000|2021-10-18 14:24:30|452.64|448.54|452.68|448.58|452.68|448.58|452.64|448.54|4
1634567080000|2021-10-18 14:24:40|452.67|448.57|452.77|448.67|452.77|448.67|452.67|448.57|8
1634567090000|2021-10-18 14:24:50|452.78|448.68|452.81|448.71|452.86|448.76|452.78|448.68|8
1634567100000|2021-10-18 14:25:00|452.82|448.72|452.72|448.62|452.86|448.76|452.72|448.62|10
1634567110000|2021-10-18 14:25:10|452.71|448.61|452.68|448.58|452.74|448.64|452.67|448.57|13
1634567120000|2021-10-18 14:25:20|452.71|448.61|452.8|448.7|452.82|448.72|452.7|448.6|13
1634567130000|2021-10-18 14:25:30|452.79|448.69|453.23|449.13|453.23|449.13|452.78|448.68|13
1634567140000|2021-10-18 14:25:40|453.22|449.12|453.17|449.07|453.27|449.17|453.16|449.06|20
1634567150000|2021-10-18 14:25:50|453.21|449.11|453.19|449.09|453.23|449.13|453.17|449.07|14
1634567160000|2021-10-18 14:26:00|453.15|449.05|453.2|449.1|453.2|449.1|453.15|449.05|5
1634567170000|2021-10-18 14:26:10|453.19|449.09|452.88|448.78|453.19|449.09|452.88|448.78|18
1634567180000|2021-10-18 14:26:20|452.89|448.79|452.98|448.88|453.01|448.91|452.89|448.79|14
1634567190000|2021-10-18 14:26:30|453.01|448.91|452.96|448.86|453.01|448.91|452.9|448.8|14
1634567200000|2021-10-18 14:26:40|452.94|448.84|452.88|448.78|452.97|448.87|452.87|448.77|15
1634567210000|2021-10-18 14:26:50|452.83|448.73|452.68|448.58|452.84|448.74|452.68|448.58|8
1634567220000|2021-10-18 14:27:00|452.64|448.54|452.76|448.66|452.77|448.67|452.62|448.52|12
1634567230000|2021-10-18 14:27:10|452.74|448.64|452.67|448.57|452.74|448.64|452.67|448.57|5
1634567240000|2021-10-18 14:27:20|452.69|448.59|452.71|448.61|452.71|448.61|452.6|448.5|11
1634567250000|2021-10-18 14:27:30|452.7|448.6|452.68|448.58|452.7|448.6|452.68|448.58|4
1634567260000|2021-10-18 14:27:40|452.69|448.59|452.82|448.72|452.83|448.73|452.69|448.59|16
1634567270000|2021-10-18 14:27:50|452.81|448.71|452.83|448.73|452.83|448.73|452.81|448.71|9
1634567280000|2021-10-18 14:28:00|452.81|448.71|452.72|448.62|452.81|448.71|452.72|448.62|6
1634567290000|2021-10-18 14:28:10|452.71|448.61|452.61|448.51|452.75|448.65|452.61|448.51|14
1634567300000|2021-10-18 14:28:20|452.65|448.55|452.75|448.65|452.75|448.65|452.63|448.53|14
1634567310000|2021-10-18 14:28:30|452.79|448.69|452.97|448.87|452.97|448.87|452.79|448.69|9
1634567320000|2021-10-18 14:28:40|452.93|448.83|452.85|448.75|452.93|448.83|452.85|448.75|6
1634567330000|2021-10-18 14:28:50|452.83|448.73|452.8|448.7|452.83|448.73|452.71|448.61|14
1634567340000|2021-10-18 14:29:00|452.84|448.74|452.89|448.79|452.94|448.84|452.84|448.74|15
1634567350000|2021-10-18 14:29:10|452.87|448.77|452.37|448.27|452.87|448.77|452.35|448.25|17
1634567360000|2021-10-18 14:29:20|452.36|448.26|452.38|448.28|452.42|448.32|452.36|448.26|12
1634567370000|2021-10-18 14:29:30|452.4|448.3|452.4|448.3|452.4|448.3|452.4|448.3|1
1634567380000|2021-10-18 14:29:40|452.41|448.31|452.41|448.31|452.43|448.33|452.4|448.3|7
1634567390000|2021-10-18 14:29:50|452.4|448.3|452.44|448.34|452.44|448.34|452.4|448.3|2
1634567400000|2021-10-18 14:30:00|452.48|448.38|452.95|448.85|452.96|448.86|452.48|448.38|13
1634567410000|2021-10-18 14:30:10|452.93|448.83|452.97|448.87|453.05|448.95|452.9|448.8|18
1634567420000|2021-10-18 14:30:20|452.95|448.85|452.81|448.71|452.98|448.88|452.81|448.71|11
1634567430000|2021-10-18 14:30:30|452.85|448.75|452.81|448.71|452.89|448.79|452.75|448.65|12
1634567440000|2021-10-18 14:30:40|452.66|448.56|452.64|448.54|452.68|448.58|452.6|448.5|7
1634567450000|2021-10-18 14:30:50|452.56|448.46|452.41|448.31|452.58|448.48|452.4|448.3|8
1634567460000|2021-10-18 14:31:00|452.39|448.29|452.48|448.38|452.55|448.45|452.38|448.28|23
1634567470000|2021-10-18 14:31:10|452.49|448.39|452.41|448.31|452.49|448.39|452.4|448.3|10
1634567480000|2021-10-18 14:31:20|452.39|448.29|452.38|448.28|452.41|448.31|452.38|448.28|5
1634567490000|2021-10-18 14:31:30|452.41|448.31|452.37|448.27|452.41|448.31|452.36|448.26|6
1634567500000|2021-10-18 14:31:40|452.45|448.35|452.45|448.35|452.5|448.4|452.4|448.3|9
1634567510000|2021-10-18 14:31:50|452.5|448.4|452.45|448.35|452.5|448.4|452.45|448.35|4
1634567520000|2021-10-18 14:32:00|452.5|448.4|452.51|448.41|452.55|448.45|452.5|448.4|5
1634567530000|2021-10-18 14:32:10|452.53|448.43|452.6|448.5|452.62|448.52|452.5|448.4|9
1634567540000|2021-10-18 14:32:20|452.59|448.49|452.27|448.17|452.6|448.5|452.24|448.14|19
1634567550000|2021-10-18 14:32:30|452.28|448.18|452.16|448.06|452.28|448.18|452.16|448.06|11
1634567560000|2021-10-18 14:32:40|452.18|448.08|452.15|448.05|452.2|448.1|452.09|447.99|13
1634567570000|2021-10-18 14:32:50|452.14|448.04|452.15|448.05|452.15|448.05|452.11|448.01|9
1634567580000|2021-10-18 14:33:00|452.16|448.06|452.2|448.1|452.25|448.15|452.16|448.06|11
1634567590000|2021-10-18 14:33:10|452.19|448.09|452.15|448.05|452.2|448.1|452.15|448.05|7
1634567600000|2021-10-18 14:33:20|452.12|448.02|452.18|448.08|452.19|448.09|452.12|448.02|8
1634567610000|2021-10-18 14:33:30|452.17|448.07|452.18|448.08|452.18|448.08|452.15|448.05|7
1634567620000|2021-10-18 14:33:40|452.15|448.05|452.14|448.04|452.15|448.05|452.14|448.04|2
1634567630000|2021-10-18 14:33:50|452.15|448.05|452.13|448.03|452.15|448.05|452.13|448.03|2
1634567640000|2021-10-18 14:34:00|452.11|448.01|452|447.9|452.13|448.03|452|447.9|8
1634567650000|2021-10-18 14:34:10|452.08|447.98|452|447.9|452.08|447.98|452|447.9|5
1634567660000|2021-10-18 14:34:20|452.02|447.92|452|447.9|452.04|447.94|452|447.9|3
1634567670000|2021-10-18 14:34:30|452.04|447.94|452.29|448.19|452.4|448.3|452|447.9|24
1634567680000|2021-10-18 14:34:40|452.2|448.1|451.84|447.74|452.2|448.1|451.83|447.73|19
1634567690000|2021-10-18 14:34:50|451.86|447.76|451.85|447.75|451.95|447.85|451.85|447.75|11
1634567700000|2021-10-18 14:35:00|451.9|447.8|451.9|447.8|451.94|447.84|451.87|447.77|10
1634567710000|2021-10-18 14:35:10|451.89|447.79|451.8|447.7|451.93|447.83|451.8|447.7|9
1634567720000|2021-10-18 14:35:20|451.83|447.73|451.61|447.51|451.86|447.76|451.61|447.51|17
1634567730000|2021-10-18 14:35:30|451.6|447.5|451.55|447.45|451.63|447.53|451.55|447.45|7
1634567740000|2021-10-18 14:35:40|451.58|447.48|451.72|447.62|451.76|447.66|451.54|447.44|12
1634567750000|2021-10-18 14:35:50|451.7|447.6|451.54|447.44|451.7|447.6|451.54|447.44|11
1634567760000|2021-10-18 14:36:00|451.53|447.43|451.69|447.59|451.73|447.63|451.53|447.43|16
1634567770000|2021-10-18 14:36:10|451.7|447.6|451.8|447.7|451.85|447.75|451.7|447.6|11
1634567780000|2021-10-18 14:36:20|451.81|447.71|451.81|447.71|451.84|447.74|451.79|447.69|6
1634567790000|2021-10-18 14:36:30|451.83|447.73|451.8|447.7|451.85|447.75|451.8|447.7|6
1634567800000|2021-10-18 14:36:40|451.7|447.6|451.4|447.3|451.7|447.6|451.29|447.19|16
1634567810000|2021-10-18 14:36:50|451.37|447.27|451.19|447.09|451.37|447.27|451.18|447.08|7
1634567820000|2021-10-18 14:37:00|451.1|447|451.2|447.1|451.2|447.1|451.1|447|4
1634567830000|2021-10-18 14:37:10|451.18|447.08|451.2|447.1|451.2|447.1|451.17|447.07|6
1634567840000|2021-10-18 14:37:20|451.21|447.11|451.28|447.18|451.29|447.19|451.2|447.1|12
1634567850000|2021-10-18 14:37:30|451.29|447.19|451.32|447.22|451.33|447.23|451.28|447.18|8
1634567860000|2021-10-18 14:37:40|451.33|447.23|451.11|447.01|451.33|447.23|451.1|447|6
1634567870000|2021-10-18 14:37:50|451.1|447|451.06|446.96|451.18|447.08|451.06|446.96|4
1634567880000|2021-10-18 14:38:00|451.02|446.92|450.95|446.85|451.02|446.92|450.95|446.85|6
1634567890000|2021-10-18 14:38:10|450.85|446.75|450.74|446.64|450.86|446.76|450.74|446.64|10
1634567900000|2021-10-18 14:38:20|450.71|446.61|450.68|446.58|450.71|446.61|450.64|446.54|9
1634567910000|2021-10-18 14:38:30|450.69|446.59|450.68|446.58|450.69|446.59|450.68|446.58|4
1634567920000|2021-10-18 14:38:40|450.69|446.59|450.7|446.6|450.7|446.6|450.69|446.59|4
1634567930000|2021-10-18 14:38:50|450.69|446.59|450.79|446.69|450.79|446.69|450.69|446.59|8
1634567940000|2021-10-18 14:39:00|450.8|446.7|450.97|446.87|450.97|446.87|450.8|446.7|15
1634567950000|2021-10-18 14:39:10|450.96|446.86|450.96|446.86|450.96|446.86|450.96|446.86|1
1634567960000|2021-10-18 14:39:20|450.97|446.87|451.13|447.03|451.13|447.03|450.97|446.87|10
1634567970000|2021-10-18 14:39:30|451.14|447.04|451.22|447.12|451.22|447.12|451.13|447.03|4
1634567980000|2021-10-18 14:39:40|451.2|447.1|451.16|447.06|451.2|447.1|451.16|447.06|3
1634567990000|2021-10-18 14:39:50|451.11|447.01|450.98|446.88|451.11|447.01|450.98|446.88|5
1634568000000|2021-10-18 14:40:00|450.94|446.84|451.01|446.91|451.01|446.91|450.87|446.77|11
1634568010000|2021-10-18 14:40:10|451.02|446.92|451.19|447.09|451.19|447.09|451.02|446.92|13
1634568020000|2021-10-18 14:40:20|451.22|447.12|451.3|447.2|451.3|447.2|451.22|447.12|9
1634568030000|2021-10-18 14:40:30|451.31|447.21|451.37|447.27|451.37|447.27|451.31|447.21|6
1634568040000|2021-10-18 14:40:40|451.36|447.26|451.36|447.26|451.37|447.27|451.36|447.26|3
1634568050000|2021-10-18 14:40:50|451.3|447.2|451.3|447.2|451.3|447.2|451.3|447.2|1
1634568060000|2021-10-18 14:41:00|451.31|447.21|451.55|447.45|451.56|447.46|451.31|447.21|11
1634568070000|2021-10-18 14:41:10|451.54|447.44|451.55|447.45|451.57|447.47|451.53|447.43|6
1634568080000|2021-10-18 14:41:20|451.56|447.46|451.6|447.5|451.61|447.51|451.54|447.44|14
1634568090000|2021-10-18 14:41:30|451.57|447.47|451.3|447.2|451.57|447.47|451.3|447.2|7
1634568100000|2021-10-18 14:41:40|451.26|447.16|451.23|447.13|451.26|447.16|451.23|447.13|4
1634568110000|2021-10-18 14:41:50|451.22|447.12|451.22|447.12|451.23|447.13|451.22|447.12|3
1634568120000|2021-10-18 14:42:00|451.25|447.15|451.28|447.18|451.4|447.3|451.25|447.15|15
1634568130000|2021-10-18 14:42:10|451.27|447.17|451.22|447.12|451.27|447.17|451.22|447.12|5
1634568140000|2021-10-18 14:42:20|451.2|447.1|451.01|446.91|451.22|447.12|451|446.9|14
1634568150000|2021-10-18 14:42:30|451.05|446.95|451.18|447.08|451.18|447.08|451.05|446.95|9
1634568160000|2021-10-18 14:42:40|451.17|447.07|450.99|446.89|451.19|447.09|450.99|446.89|18
1634568170000|2021-10-18 14:42:50|450.98|446.88|450.73|446.63|450.99|446.89|450.73|446.63|10
1634568180000|2021-10-18 14:43:00|450.6|446.5|450.06|445.96|450.6|446.5|450.06|445.96|13
1634568190000|2021-10-18 14:43:10|450.03|445.93|450.13|446.03|450.13|446.03|449.98|445.88|16
1634568200000|2021-10-18 14:43:20|450.19|446.09|450.01|445.91|450.2|446.1|450.01|445.91|13
1634568210000|2021-10-18 14:43:30|450|445.9|450.19|446.09|450.19|446.09|450|445.9|7
1634568220000|2021-10-18 14:43:40|450.2|446.1|450.11|446.01|450.2|446.1|450.11|446.01|7
1634568230000|2021-10-18 14:43:50|450|445.9|449.65|445.55|450.11|446.01|449.65|445.55|16
1634568240000|2021-10-18 14:44:00|449.66|445.56|449.42|445.32|449.9|445.8|449.23|445.13|29
1634568250000|2021-10-18 14:44:10|449.43|445.33|449.65|445.55|449.74|445.64|449.43|445.33|20
1634568260000|2021-10-18 14:44:20|449.64|445.54|449.69|445.59|449.71|445.61|449.64|445.54|10
1634568270000|2021-10-18 14:44:30|449.72|445.62|449.64|445.54|449.91|445.81|449.64|445.54|16
1634568280000|2021-10-18 14:44:40|449.55|445.45|449.36|445.26|449.58|445.48|449.36|445.26|22
1634568290000|2021-10-18 14:44:50|449.31|445.21|449.3|445.2|449.31|445.21|449.27|445.17|8
1634568300000|2021-10-18 14:45:00|449.27|445.17|449.22|445.12|449.27|445.17|449.15|445.05|11
1634568310000|2021-10-18 14:45:10|449.14|445.04|449.2|445.1|449.3|445.2|449.14|445.04|9
1634568320000|2021-10-18 14:45:20|449.19|445.09|449.07|444.97|449.2|445.1|449.01|444.91|24
1634568330000|2021-10-18 14:45:30|448.98|444.88|448.2|444.1|448.98|444.88|448.05|443.95|24
1634568340000|2021-10-18 14:45:40|448.15|444.05|448.09|443.99|448.16|444.06|448.02|443.92|25
1634568350000|2021-10-18 14:45:50|448.04|443.94|448.25|444.15|448.44|444.34|447.96|443.86|31
1634568360000|2021-10-18 14:46:00|448.26|444.16|448.17|444.07|448.53|444.43|448.17|444.07|17
1634568370000|2021-10-18 14:46:10|448.16|444.06|448.32|444.22|448.34|444.24|448.16|444.06|12
1634568380000|2021-10-18 14:46:20|448.34|444.24|448.42|444.32|448.42|444.32|448.26|444.16|14
1634568390000|2021-10-18 14:46:30|448.43|444.33|448.6|444.5|448.6|444.5|448.43|444.33|8
1634568400000|2021-10-18 14:46:40|448.62|444.52|448.83|444.73|448.83|444.73|448.62|444.52|14
1634568410000|2021-10-18 14:46:50|448.89|444.79|448.97|444.87|449.01|444.91|448.89|444.79|12
1634568420000|2021-10-18 14:47:00|449|444.9|449.06|444.96|449.14|445.04|449|444.9|13
1634568430000|2021-10-18 14:47:10|449.07|444.97|449.21|445.11|449.21|445.11|449.07|444.97|14
1634568440000|2021-10-18 14:47:20|449.22|445.12|449.28|445.18|449.33|445.23|449.22|445.12|10
1634568450000|2021-10-18 14:47:30|449.3|445.2|449.49|445.39|449.49|445.39|449.28|445.18|11
1634568460000|2021-10-18 14:47:40|449.4|445.3|449.83|445.73|449.85|445.75|449.4|445.3|18
1634568470000|2021-10-18 14:47:50|449.82|445.72|449.9|445.8|449.96|445.86|449.81|445.71|11
1634568480000|2021-10-18 14:48:00|449.97|445.87|450.03|445.93|450.03|445.93|449.97|445.87|8
1634568490000|2021-10-18 14:48:10|450.02|445.92|449.8|445.7|450.07|445.97|449.8|445.7|12
1634568500000|2021-10-18 14:48:20|449.83|445.73|450.08|445.98|450.1|446|449.74|445.64|15
1634568510000|2021-10-18 14:48:30|450.06|445.96|450.03|445.93|450.11|446.01|450.03|445.93|8
1634568520000|2021-10-18 14:48:40|450.04|445.94|449.91|445.81|450.05|445.95|449.89|445.79|17
1634568530000|2021-10-18 14:48:50|449.9|445.8|449.98|445.88|450|445.9|449.9|445.8|7
1634568540000|2021-10-18 14:49:00|449.99|445.89|450.09|445.99|450.09|445.99|449.99|445.89|10
1634568550000|2021-10-18 14:49:10|450.08|445.98|450.09|445.99|450.09|445.99|450.02|445.92|8
1634568560000|2021-10-18 14:49:20|450.07|445.97|449.97|445.87|450.09|445.99|449.97|445.87|7
1634568570000|2021-10-18 14:49:30|449.99|445.89|449.78|445.68|449.99|445.89|449.78|445.68|7
1634568580000|2021-10-18 14:49:40|449.76|445.66|449.47|445.37|449.78|445.68|449.47|445.37|17
1634568590000|2021-10-18 14:49:50|449.45|445.35|449.35|445.25|449.45|445.35|449.07|444.97|25
1634568600000|2021-10-18 14:50:00|449.4|445.3|449.75|445.65|449.86|445.76|449.4|445.3|13
1634568610000|2021-10-18 14:50:10|449.76|445.66|449.9|445.8|449.95|445.85|449.76|445.66|16
1634568620000|2021-10-18 14:50:20|449.89|445.79|449.8|445.7|449.89|445.79|449.8|445.7|8
1634568630000|2021-10-18 14:50:30|449.84|445.74|449.8|445.7|449.84|445.74|449.74|445.64|9
1634568640000|2021-10-18 14:50:40|449.68|445.58|449.88|445.78|449.9|445.8|449.68|445.58|16
1634568650000|2021-10-18 14:50:50|449.9|445.8|450.03|445.93|450.03|445.93|449.9|445.8|10
1634568660000|2021-10-18 14:51:00|450.05|445.95|450.06|445.96|450.06|445.96|450.04|445.94|4
1634568670000|2021-10-18 14:51:10|450.1|446|450.21|446.11|450.25|446.15|450.1|446|10
1634568680000|2021-10-18 14:51:20|450.28|446.18|450.79|446.69|450.85|446.75|450.28|446.18|13
1634568690000|2021-10-18 14:51:30|450.7|446.6|450.9|446.8|450.95|446.85|450.7|446.6|7
1634568700000|2021-10-18 14:51:40|450.97|446.87|451.19|447.09|451.25|447.15|450.97|446.87|14
1634568710000|2021-10-18 14:51:50|451.2|447.1|450.99|446.89|451.21|447.11|450.98|446.88|20
1634568720000|2021-10-18 14:52:00|451.01|446.91|451.3|447.2|451.3|447.2|450.93|446.83|17
1634568730000|2021-10-18 14:52:10|451.34|447.24|451.57|447.47|451.57|447.47|451.34|447.24|14
1634568740000|2021-10-18 14:52:20|451.54|447.44|451.39|447.29|451.54|447.44|451.28|447.18|18
1634568750000|2021-10-18 14:52:30|451.4|447.3|451.57|447.47|451.57|447.47|451.39|447.29|15
1634568760000|2021-10-18 14:52:40|451.55|447.45|451.6|447.5|451.6|447.5|451.55|447.45|5
1634568770000|2021-10-18 14:52:50|451.58|447.48|451.55|447.45|451.58|447.48|451.46|447.36|5
1634568780000|2021-10-18 14:53:00|451.59|447.49|451.47|447.37|451.65|447.55|451.47|447.37|10
1634568790000|2021-10-18 14:53:10|451.4|447.3|451.17|447.07|451.4|447.3|451.02|446.92|22
1634568800000|2021-10-18 14:53:20|451.21|447.11|451.21|447.11|451.23|447.13|451.19|447.09|11
1634568810000|2021-10-18 14:53:30|451.11|447.01|451.05|446.95|451.14|447.04|451.05|446.95|7
1634568820000|2021-10-18 14:53:40|451.04|446.94|451.16|447.06|451.16|447.06|451.02|446.92|17
1634568830000|2021-10-18 14:53:50|451.17|447.07|451.2|447.1|451.22|447.12|451.16|447.06|10
1634568840000|2021-10-18 14:54:00|451.21|447.11|451.1|447|451.21|447.11|451.1|447|12
1634568850000|2021-10-18 14:54:10|451.08|446.98|451.05|446.95|451.08|446.98|451.04|446.94|8
1634568860000|2021-10-18 14:54:20|451.04|446.94|450.96|446.86|451.04|446.94|450.89|446.79|5
1634568870000|2021-10-18 14:54:30|450.94|446.84|450.81|446.71|450.94|446.84|450.81|446.71|10
1634568880000|2021-10-18 14:54:40|450.77|446.67|451.1|447|451.1|447|450.77|446.67|15
1634568890000|2021-10-18 14:54:50|451.12|447.02|451.05|446.95|451.13|447.03|451.05|446.95|6
1634568900000|2021-10-18 14:55:00|451.04|446.94|450.9|446.8|451.04|446.94|450.88|446.78|18
1634568910000|2021-10-18 14:55:10|450.88|446.78|451.43|447.33|451.47|447.37|450.88|446.78|19
1634568920000|2021-10-18 14:55:20|451.39|447.29|451.16|447.06|451.39|447.29|451.16|447.06|18
1634568930000|2021-10-18 14:55:30|451.09|446.99|451.26|447.16|451.26|447.16|451.09|446.99|13
1634568940000|2021-10-18 14:55:40|451.24|447.14|451.07|446.97|451.24|447.14|451.07|446.97|9
1634568950000|2021-10-18 14:55:50|451.05|446.95|450.77|446.67|451.15|447.05|450.77|446.67|15
1634568960000|2021-10-18 14:56:00|450.76|446.66|450.72|446.62|450.77|446.67|450.72|446.62|8
1634568970000|2021-10-18 14:56:10|450.71|446.61|450.7|446.6|450.72|446.62|450.63|446.53|9
1634568980000|2021-10-18 14:56:20|450.71|446.61|450.71|446.61|450.72|446.62|450.63|446.53|9
1634569000000|2021-10-18 14:56:40|450.73|446.63|450.75|446.65|450.75|446.65|450.71|446.61|4
1634569010000|2021-10-18 14:56:50|450.76|446.66|450.65|446.55|450.76|446.66|450.59|446.49|7
1634569020000|2021-10-18 14:57:00|450.64|446.54|451.05|446.95|451.05|446.95|450.56|446.46|15
1634569030000|2021-10-18 14:57:10|451.1|447|451.41|447.31|451.41|447.31|451.09|446.99|17
1634569040000|2021-10-18 14:57:20|451.38|447.28|451.26|447.16|451.41|447.31|451.26|447.16|11
1634569050000|2021-10-18 14:57:30|451.25|447.15|450.8|446.7|451.27|447.17|450.8|446.7|21
1634569060000|2021-10-18 14:57:40|450.81|446.71|450.83|446.73|450.9|446.8|450.8|446.7|16
1634569070000|2021-10-18 14:57:50|450.84|446.74|450.9|446.8|450.94|446.84|450.84|446.74|12
1634569080000|2021-10-18 14:58:00|450.91|446.81|450.98|446.88|450.99|446.89|450.91|446.81|5
1634569090000|2021-10-18 14:58:10|450.97|446.87|450.93|446.83|450.97|446.87|450.93|446.83|9
1634569100000|2021-10-18 14:58:20|450.92|446.82|451|446.9|451|446.9|450.89|446.79|7
1634569110000|2021-10-18 14:58:30|451.02|446.92|451|446.9|451.03|446.93|450.94|446.84|8
1634569120000|2021-10-18 14:58:40|451.01|446.91|451.29|447.19|451.3|447.2|451|446.9|14
1634569130000|2021-10-18 14:58:50|451.3|447.2|451.31|447.21|451.35|447.25|451.29|447.19|9
1634569140000|2021-10-18 14:59:00|451.35|447.25|451.42|447.32|451.43|447.33|451.3|447.2|13
1634569150000|2021-10-18 14:59:10|451.43|447.33|451.36|447.26|451.43|447.33|451.36|447.26|4
1634569160000|2021-10-18 14:59:20|451.39|447.29|451.4|447.3|451.46|447.36|451.39|447.29|5
1634569170000|2021-10-18 14:59:30|451.45|447.35|451.8|447.7|451.89|447.79|451.45|447.35|14
1634569180000|2021-10-18 14:59:40|451.81|447.71|451.47|447.37|451.81|447.71|451.47|447.37|19
1634569190000|2021-10-18 14:59:50|451.5|447.4|451.16|447.06|451.5|447.4|451.1|447|12
1634569200000|2021-10-18 15:00:00|451.1|447|450.79|446.69|451.16|447.06|450.76|446.66|19
1634569210000|2021-10-18 15:00:10|450.77|446.67|450.22|446.12|450.77|446.67|450.22|446.12|17
1634569220000|2021-10-18 15:00:20|450.15|446.05|449.99|445.89|450.26|446.16|449.99|445.89|14
1634569230000|2021-10-18 15:00:30|450|445.9|450.4|446.3|450.42|446.32|449.99|445.89|15
1634569240000|2021-10-18 15:00:40|450.41|446.31|450.43|446.33|450.55|446.45|450.4|446.3|9
1634569250000|2021-10-18 15:00:50|450.39|446.29|450.55|446.45|450.55|446.45|450.39|446.29|4
1634569260000|2021-10-18 15:01:00|450.48|446.38|450.42|446.32|450.54|446.44|450.32|446.22|11
1634569270000|2021-10-18 15:01:10|450.4|446.3|450.42|446.32|450.53|446.43|450.39|446.29|15
1634569280000|2021-10-18 15:01:20|450.43|446.33|450.38|446.28|450.51|446.41|450.38|446.28|15
1634569290000|2021-10-18 15:01:30|450.36|446.26|450.38|446.28|450.42|446.32|450.26|446.16|14
1634569300000|2021-10-18 15:01:40|450.4|446.3|450.41|446.31|450.42|446.32|450.4|446.3|4
1634569310000|2021-10-18 15:01:50|450.36|446.26|450.03|445.93|450.37|446.27|450.03|445.93|22
1634569320000|2021-10-18 15:02:00|450.04|445.94|450.01|445.91|450.12|446.02|449.96|445.86|16
1634569330000|2021-10-18 15:02:10|450|445.9|449.98|445.88|450.1|446|449.98|445.88|9
1634569340000|2021-10-18 15:02:20|449.99|445.89|450.05|445.95|450.05|445.95|449.95|445.85|24
1634569350000|2021-10-18 15:02:30|450.06|445.96|449.96|445.86|450.07|445.97|449.96|445.86|8
1634569360000|2021-10-18 15:02:40|449.92|445.82|449.63|445.53|449.92|445.82|449.63|445.53|16
1634569370000|2021-10-18 15:02:50|449.67|445.57|449.82|445.72|449.83|445.73|449.66|445.56|13
1634569380000|2021-10-18 15:03:00|449.81|445.71|449.53|445.43|449.82|445.72|449.52|445.42|18
1634569390000|2021-10-18 15:03:10|449.52|445.42|449.8|445.7|449.8|445.7|449.52|445.42|11
1634569400000|2021-10-18 15:03:20|449.79|445.69|449.62|445.52|449.8|445.7|449.62|445.52|21
1634569410000|2021-10-18 15:03:30|449.61|445.51|449.59|445.49|449.63|445.53|449.58|445.48|12
1634569420000|2021-10-18 15:03:40|449.61|445.51|449.33|445.23|449.62|445.52|449.33|445.23|19
1634569430000|2021-10-18 15:03:50|449.32|445.22|449.06|444.96|449.34|445.24|449.06|444.96|15
1634569440000|2021-10-18 15:04:00|449.04|444.94|448.8|444.7|449.04|444.94|448.69|444.59|15
1634569450000|2021-10-18 15:04:10|448.81|444.71|448.82|444.72|448.9|444.8|448.69|444.59|23
1634569460000|2021-10-18 15:04:20|448.9|444.8|449.1|445|449.11|445.01|448.9|444.8|11
1634569470000|2021-10-18 15:04:30|449.12|445.02|449.15|445.05|449.2|445.1|449.08|444.98|13
1634569480000|2021-10-18 15:04:40|449.16|445.06|448.96|444.86|449.22|445.12|448.96|444.86|10
1634569490000|2021-10-18 15:04:50|448.98|444.88|448.92|444.82|449.12|445.02|448.92|444.82|12
1634569500000|2021-10-18 15:05:00|448.89|444.79|448.6|444.5|448.89|444.79|448.6|444.5|14
1634569510000|2021-10-18 15:05:10|448.53|444.43|448.66|444.56|448.66|444.56|448.39|444.29|12
1634569520000|2021-10-18 15:05:20|448.67|444.57|449.1|445|449.1|445|448.67|444.57|18
1634569530000|2021-10-18 15:05:30|449.13|445.03|448.87|444.77|449.25|445.15|448.87|444.77|13
1634569540000|2021-10-18 15:05:40|448.82|444.72|449.01|444.91|449.05|444.95|448.78|444.68|18
1634569550000|2021-10-18 15:05:50|449|444.9|449.17|445.07|449.17|445.07|449|444.9|11
1634569560000|2021-10-18 15:06:00|449.18|445.08|448.91|444.81|449.3|445.2|448.83|444.73|22
1634569570000|2021-10-18 15:06:10|448.89|444.79|448.97|444.87|448.97|444.87|448.88|444.78|16
1634569580000|2021-10-18 15:06:20|448.98|444.88|449.05|444.95|449.06|444.96|448.96|444.86|11
1634569590000|2021-10-18 15:06:30|449.1|445|449.16|445.06|449.17|445.07|449.05|444.95|12
1634569600000|2021-10-18 15:06:40|449.15|445.05|449.2|445.1|449.32|445.22|449.15|445.05|19
1634569610000|2021-10-18 15:06:50|449.23|445.13|449.11|445.01|449.23|445.13|449.07|444.97|18
1634569620000|2021-10-18 15:07:00|449.1|445|448.85|444.75|449.1|445|448.85|444.75|10
1634569630000|2021-10-18 15:07:10|448.65|444.55|448.49|444.39|448.65|444.55|448.46|444.36|10
1634569640000|2021-10-18 15:07:20|448.51|444.41|448.64|444.54|448.64|444.54|448.5|444.4|12
1634569650000|2021-10-18 15:07:30|448.69|444.59|448.98|444.88|448.98|444.88|448.67|444.57|10
1634569660000|2021-10-18 15:07:40|448.89|444.79|448.97|444.87|448.97|444.87|448.84|444.74|3
1634569670000|2021-10-18 15:07:50|448.82|444.72|448.92|444.82|448.96|444.86|448.82|444.72|5
1634569680000|2021-10-18 15:08:00|448.96|444.86|448.96|444.86|448.96|444.86|448.9|444.8|7
1634569690000|2021-10-18 15:08:10|448.98|444.88|449.1|445|449.11|445.01|448.98|444.88|8
1634569700000|2021-10-18 15:08:20|449.08|444.98|449.17|445.07|449.19|445.09|449.04|444.94|11
1634569710000|2021-10-18 15:08:30|449.12|445.02|449.04|444.94|449.14|445.04|449.03|444.93|20
1634569720000|2021-10-18 15:08:40|448.94|444.84|449.04|444.94|449.04|444.94|448.94|444.84|2
1634569730000|2021-10-18 15:08:50|448.89|444.79|448.92|444.82|448.93|444.83|448.81|444.71|6
1634569740000|2021-10-18 15:09:00|448.96|444.86|448.87|444.77|448.96|444.86|448.87|444.77|6
1634569750000|2021-10-18 15:09:10|448.91|444.81|448.98|444.88|448.98|444.88|448.91|444.81|5
1634569760000|2021-10-18 15:09:20|448.93|444.83|448.72|444.62|448.97|444.87|448.72|444.62|4
1634569770000|2021-10-18 15:09:30|448.7|444.6|448.67|444.57|448.7|444.6|448.65|444.55|3
1634569780000|2021-10-18 15:09:40|448.65|444.55|448.72|444.62|448.75|444.65|448.65|444.55|15
1634569790000|2021-10-18 15:09:50|448.74|444.64|448.96|444.86|448.96|444.86|448.71|444.61|21
1634569800000|2021-10-18 15:10:00|448.9|444.8|448.55|444.45|448.91|444.81|448.55|444.45|23
1634569810000|2021-10-18 15:10:10|448.56|444.46|448.94|444.84|449.09|444.99|448.56|444.46|20
1634569820000|2021-10-18 15:10:20|448.86|444.76|448.75|444.65|448.86|444.76|448.7|444.6|23
1634569830000|2021-10-18 15:10:30|448.77|444.67|448.88|444.78|448.92|444.82|448.75|444.65|14
1634569840000|2021-10-18 15:10:40|448.89|444.79|448.94|444.84|448.96|444.86|448.89|444.79|14
1634569850000|2021-10-18 15:10:50|448.92|444.82|448.91|444.81|448.97|444.87|448.79|444.69|24
1634569860000|2021-10-18 15:11:00|448.9|444.8|448.87|444.77|448.95|444.85|448.86|444.76|16
1634569870000|2021-10-18 15:11:10|448.92|444.82|448.63|444.53|448.92|444.82|448.63|444.53|13
1634569880000|2021-10-18 15:11:20|448.62|444.52|448.31|444.21|448.64|444.54|448.3|444.2|13
1634569890000|2021-10-18 15:11:30|448.33|444.23|448.28|444.18|448.33|444.23|448.28|444.18|10
1634569900000|2021-10-18 15:11:40|448.29|444.19|448.41|444.31|448.41|444.31|448.23|444.13|14
1634569910000|2021-10-18 15:11:50|448.42|444.32|448.31|444.21|448.44|444.34|448.31|444.21|7
1634569920000|2021-10-18 15:12:00|448.28|444.18|448.6|444.5|448.6|444.5|448.28|444.18|11
1634569930000|2021-10-18 15:12:10|448.61|444.51|448.59|444.49|448.62|444.52|448.59|444.49|9
1634569940000|2021-10-18 15:12:20|448.6|444.5|448.54|444.44|448.65|444.55|448.53|444.43|12
1634569950000|2021-10-18 15:12:30|448.58|444.48|448.7|444.6|448.72|444.62|448.57|444.47|15
1634569960000|2021-10-18 15:12:40|448.71|444.61|448.79|444.69|448.81|444.71|448.7|444.6|11
1634569970000|2021-10-18 15:12:50|448.82|444.72|448.87|444.77|448.91|444.81|448.8|444.7|13
1634569980000|2021-10-18 15:13:00|448.88|444.78|448.95|444.85|449|444.9|448.86|444.76|20
1634569990000|2021-10-18 15:13:10|448.92|444.82|448.83|444.73|448.96|444.86|448.83|444.73|16
1634570000000|2021-10-18 15:13:20|448.82|444.72|448.71|444.61|448.82|444.72|448.7|444.6|13
1634570010000|2021-10-18 15:13:30|448.7|444.6|448.7|444.6|448.7|444.6|448.7|444.6|1
1634570020000|2021-10-18 15:13:40|448.71|444.61|448.9|444.8|448.93|444.83|448.7|444.6|17
1634570030000|2021-10-18 15:13:50|448.89|444.79|448.8|444.7|448.9|444.8|448.79|444.69|14
1634570040000|2021-10-18 15:14:00|448.75|444.65|448.61|444.51|448.75|444.65|448.61|444.51|10
1634570050000|2021-10-18 15:14:10|448.6|444.5|448.6|444.5|448.6|444.5|448.45|444.35|15
1634570060000|2021-10-18 15:14:20|448.61|444.51|448.81|444.71|448.91|444.81|448.6|444.5|22
1634570070000|2021-10-18 15:14:30|448.83|444.73|448.85|444.75|448.88|444.78|448.82|444.72|14
1634570080000|2021-10-18 15:14:40|448.86|444.76|448.61|444.51|448.87|444.77|448.6|444.5|18
1634570090000|2021-10-18 15:14:50|448.62|444.52|448.61|444.51|448.63|444.53|448.56|444.46|21
1634570100000|2021-10-18 15:15:00|448.63|444.53|448.75|444.65|448.75|444.65|448.63|444.53|18
1634570110000|2021-10-18 15:15:10|448.74|444.64|448.6|444.5|448.75|444.65|448.59|444.49|12
1634570120000|2021-10-18 15:15:20|448.59|444.49|448.57|444.47|448.6|444.5|448.45|444.35|16
1634570130000|2021-10-18 15:15:30|448.58|444.48|448.56|444.46|448.58|444.48|448.55|444.45|4
1634570140000|2021-10-18 15:15:40|448.53|444.43|448.56|444.46|448.57|444.47|448.49|444.39|11
1634570150000|2021-10-18 15:15:50|448.57|444.47|448.56|444.46|448.57|444.47|448.45|444.35|18
1634570160000|2021-10-18 15:16:00|448.57|444.47|448.52|444.42|448.57|444.47|448.5|444.4|7
1634570170000|2021-10-18 15:16:10|448.58|444.48|448.5|444.4|448.58|444.48|448.5|444.4|3
1634570180000|2021-10-18 15:16:20|448.52|444.42|448.54|444.44|448.54|444.44|448.51|444.41|9
1634570190000|2021-10-18 15:16:30|448.53|444.43|448.53|444.43|448.53|444.43|448.53|444.43|1
1634570200000|2021-10-18 15:16:40|448.6|444.5|448.61|444.51|448.61|444.51|448.6|444.5|2
1634570210000|2021-10-18 15:16:50|448.6|444.5|448.7|444.6|448.71|444.61|448.6|444.5|10
1634570220000|2021-10-18 15:17:00|448.69|444.59|448.56|444.46|448.72|444.62|448.56|444.46|12
1634570230000|2021-10-18 15:17:10|448.52|444.42|448.51|444.41|448.54|444.44|448.51|444.41|8
1634570240000|2021-10-18 15:17:20|448.52|444.42|448.82|444.72|448.92|444.82|448.51|444.41|12
1634570250000|2021-10-18 15:17:30|448.85|444.75|448.58|444.48|448.85|444.75|448.54|444.44|20
1634570260000|2021-10-18 15:17:40|448.57|444.47|448.02|443.92|448.58|444.48|448.02|443.92|19
1634570270000|2021-10-18 15:17:50|448.01|443.91|447.69|443.59|448.05|443.95|447.69|443.59|26
1634570280000|2021-10-18 15:18:00|447.67|443.57|447.85|443.75|447.85|443.75|447.64|443.54|16
1634570290000|2021-10-18 15:18:10|447.84|443.74|448.22|444.12|448.42|444.32|447.84|443.74|31
1634570300000|2021-10-18 15:18:20|448.2|444.1|447.95|443.85|448.2|444.1|447.91|443.81|30
1634570310000|2021-10-18 15:18:30|447.96|443.86|447.92|443.82|447.96|443.86|447.9|443.8|15
1634570320000|2021-10-18 15:18:40|447.91|443.81|448.05|443.95|448.07|443.97|447.89|443.79|17
1634570330000|2021-10-18 15:18:50|448.06|443.96|447.9|443.8|448.06|443.96|447.9|443.8|20
1634570340000|2021-10-18 15:19:00|447.87|443.77|447.88|443.78|447.97|443.87|447.86|443.76|17
1634570350000|2021-10-18 15:19:10|447.87|443.77|448.01|443.91|448.01|443.91|447.71|443.61|18
1634570360000|2021-10-18 15:19:20|448.04|443.94|448.22|444.12|448.35|444.25|448.04|443.94|16
1634570370000|2021-10-18 15:19:30|448.2|444.1|448.41|444.31|448.55|444.45|448.19|444.09|16
1634570380000|2021-10-18 15:19:40|448.45|444.35|448.49|444.39|448.55|444.45|448.4|444.3|11
1634570390000|2021-10-18 15:19:50|448.51|444.41|448.09|443.99|448.51|444.41|447.99|443.89|22
1634570400000|2021-10-18 15:20:00|448.05|443.95|448|443.9|448.09|443.99|447.99|443.89|14
1634570410000|2021-10-18 15:20:10|447.99|443.89|447.5|443.4|448|443.9|447.48|443.38|30
1634570420000|2021-10-18 15:20:20|447.51|443.41|447.55|443.45|447.57|443.47|447.3|443.2|23
1634570430000|2021-10-18 15:20:30|447.53|443.43|447.54|443.44|447.6|443.5|447.44|443.34|19
1634570440000|2021-10-18 15:20:40|447.52|443.42|447.31|443.21|447.52|443.42|447.31|443.21|18
1634570450000|2021-10-18 15:20:50|447.29|443.19|447.22|443.12|447.32|443.22|447.16|443.06|28
1634570460000|2021-10-18 15:21:00|447.2|443.1|447.11|443.01|447.33|443.23|447.1|443|25
1634570470000|2021-10-18 15:21:10|447.13|443.03|447.05|442.95|447.2|443.1|447.02|442.92|16
1634570480000|2021-10-18 15:21:20|447.02|442.92|447.18|443.08|447.2|443.1|447.02|442.92|13
1634570490000|2021-10-18 15:21:30|447.23|443.13|447.18|443.08|447.28|443.18|447.16|443.06|14
1634570500000|2021-10-18 15:21:40|447.2|443.1|447.25|443.15|447.41|443.31|447.2|443.1|25
1634570510000|2021-10-18 15:21:50|447.23|443.13|447.25|443.15|447.25|443.15|447.1|443|21
1634570520000|2021-10-18 15:22:00|447.23|443.13|447.36|443.26|447.39|443.29|447.23|443.13|19
1634570530000|2021-10-18 15:22:10|447.37|443.27|447.3|443.2|447.37|443.27|447.3|443.2|9
1634570540000|2021-10-18 15:22:20|447.32|443.22|447.24|443.14|447.33|443.23|447.2|443.1|17
1634570550000|2021-10-18 15:22:30|447.27|443.17|447.26|443.16|447.27|443.17|447.21|443.11|11
1634570560000|2021-10-18 15:22:40|447.27|443.17|447.1|443|447.29|443.19|447.09|442.99|24
1634570570000|2021-10-18 15:22:50|447.11|443.01|447.25|443.15|447.28|443.18|447.1|443|18
1634570580000|2021-10-18 15:23:00|447.2|443.1|447.04|442.94|447.2|443.1|447.04|442.94|17
1634570590000|2021-10-18 15:23:10|447.05|442.95|447.01|442.91|447.05|442.95|447.01|442.91|8
1634570600000|2021-10-18 15:23:20|447.03|442.93|446.91|442.81|447.09|442.99|446.91|442.81|17
1634570610000|2021-10-18 15:23:30|446.97|442.87|447.03|442.93|447.03|442.93|446.91|442.81|15
1634570620000|2021-10-18 15:23:40|447.02|442.92|447.13|443.03|447.13|443.03|447.01|442.91|14
1634570630000|2021-10-18 15:23:50|447.1|443|446.94|442.84|447.1|443|446.8|442.7|17
1634570640000|2021-10-18 15:24:00|446.95|442.85|446.82|442.72|447|442.9|446.81|442.71|10
1634570650000|2021-10-18 15:24:10|446.81|442.71|446.95|442.85|446.95|442.85|446.81|442.71|4
1634570660000|2021-10-18 15:24:20|446.9|442.8|446.9|442.8|446.9|442.8|446.81|442.71|10
1634570670000|2021-10-18 15:24:30|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1634570680000|2021-10-18 15:24:40|446.88|442.78|447.2|443.1|447.21|443.11|446.87|442.77|17
1634570690000|2021-10-18 15:24:50|447.19|443.09|447.12|443.02|447.19|443.09|447.08|442.98|15
1634570700000|2021-10-18 15:25:00|447.11|443.01|447.12|443.02|447.14|443.04|447.08|442.98|13
1634570710000|2021-10-18 15:25:10|447.15|443.05|447.22|443.12|447.28|443.18|447.15|443.05|14
1634570720000|2021-10-18 15:25:20|447.21|443.11|447.14|443.04|447.23|443.13|447.13|443.03|10
1634570730000|2021-10-18 15:25:30|447.13|443.03|447.11|443.01|447.13|443.03|447.11|443.01|5
1634570740000|2021-10-18 15:25:40|447.14|443.04|447.1|443|447.21|443.11|447.09|442.99|10
1634570750000|2021-10-18 15:25:50|447.09|442.99|447.21|443.11|447.22|443.12|447.09|442.99|12
1634570760000|2021-10-18 15:26:00|447.22|443.12|447.34|443.24|447.35|443.25|447.22|443.12|11
1634570770000|2021-10-18 15:26:10|447.35|443.25|447.3|443.2|447.35|443.25|447.3|443.2|14
1634570780000|2021-10-18 15:26:20|447.32|443.22|447.62|443.52|447.62|443.52|447.32|443.22|6
1634570790000|2021-10-18 15:26:30|447.52|443.42|447.5|443.4|447.52|443.42|447.5|443.4|2
1634570810000|2021-10-18 15:26:50|447.57|443.47|447.58|443.48|447.58|443.48|447.57|443.47|2
1634570820000|2021-10-18 15:27:00|447.57|443.47|447.63|443.53|447.63|443.53|447.57|443.47|3
1634570830000|2021-10-18 15:27:10|447.64|443.54|447.65|443.55|447.65|443.55|447.64|443.54|2
1634570840000|2021-10-18 15:27:20|447.64|443.54|447.64|443.54|447.64|443.54|447.64|443.54|1
1634570850000|2021-10-18 15:27:30|447.49|443.39|447.43|443.33|447.49|443.39|447.41|443.31|3
1634570860000|2021-10-18 15:27:40|447.42|443.32|447.15|443.05|447.42|443.32|447.15|443.05|14
1634570870000|2021-10-18 15:27:50|447.21|443.11|447.23|443.13|447.28|443.18|447.15|443.05|12
1634570880000|2021-10-18 15:28:00|447.31|443.21|447.6|443.5|447.6|443.5|447.3|443.2|8
1634570890000|2021-10-18 15:28:10|447.63|443.53|447.7|443.6|447.8|443.7|447.63|443.53|7
1634570900000|2021-10-18 15:28:20|447.82|443.72|447.74|443.64|447.82|443.72|447.7|443.6|3
1634570910000|2021-10-18 15:28:30|447.72|443.62|447.4|443.3|447.72|443.62|447.4|443.3|4
1634570920000|2021-10-18 15:28:40|447.42|443.32|447.4|443.3|447.42|443.32|447.4|443.3|2
1634570930000|2021-10-18 15:28:50|447.41|443.31|447.4|443.3|447.42|443.32|447.4|443.3|4
1634570950000|2021-10-18 15:29:10|447.41|443.31|447.41|443.31|447.41|443.31|447.41|443.31|1
1634570960000|2021-10-18 15:29:20|447.4|443.3|447.3|443.2|447.44|443.34|447.3|443.2|7
1634570970000|2021-10-18 15:29:30|447.31|443.21|447.16|443.06|447.31|443.21|447.16|443.06|10
1634570980000|2021-10-18 15:29:40|447.15|443.05|447.09|442.99|447.22|443.12|447.09|442.99|11
1634570990000|2021-10-18 15:29:50|447.11|443.01|446.79|442.69|447.11|443.01|446.79|442.69|5
1634571000000|2021-10-18 15:30:00|446.74|442.64|446.7|442.6|446.74|442.64|446.67|442.57|6
1634571010000|2021-10-18 15:30:10|446.71|442.61|447.11|443.01|447.15|443.05|446.71|442.61|26
1634571020000|2021-10-18 15:30:20|447.15|443.05|447.2|443.1|447.2|443.1|447.11|443.01|17
1634571030000|2021-10-18 15:30:30|447.21|443.11|447.3|443.2|447.32|443.22|447.21|443.11|14
1634571040000|2021-10-18 15:30:40|447.35|443.25|447.35|443.25|447.35|443.25|447.3|443.2|3
1634571050000|2021-10-18 15:30:50|447.37|443.27|447.37|443.27|447.37|443.27|447.37|443.27|1
1634571060000|2021-10-18 15:31:00|447.38|443.28|447.3|443.2|447.38|443.28|447.3|443.2|4
1634571070000|2021-10-18 15:31:10|447.39|443.29|447.6|443.5|447.6|443.5|447.39|443.29|5
1634571080000|2021-10-18 15:31:20|447.5|443.4|447.49|443.39|447.54|443.44|447.49|443.39|4
1634571090000|2021-10-18 15:31:30|447.4|443.3|447.36|443.26|447.4|443.3|447.3|443.2|5
1634571100000|2021-10-18 15:31:40|447.26|443.16|447.1|443|447.27|443.17|447.1|443|7
1634571110000|2021-10-18 15:31:50|447|442.9|446.99|442.89|447.01|442.91|446.99|442.89|3
1634571120000|2021-10-18 15:32:00|446.98|442.88|446.91|442.81|446.98|442.88|446.88|442.78|8
1634571130000|2021-10-18 15:32:10|446.9|442.8|446.96|442.86|446.97|442.87|446.9|442.8|6
1634571140000|2021-10-18 15:32:20|446.95|442.85|446.91|442.81|446.98|442.88|446.9|442.8|8
1634571150000|2021-10-18 15:32:30|446.9|442.8|447.25|443.15|447.28|443.18|446.9|442.8|27
1634571160000|2021-10-18 15:32:40|447.2|443.1|447.35|443.25|447.37|443.27|447.19|443.09|16
1634571170000|2021-10-18 15:32:50|447.4|443.3|447.4|443.3|447.46|443.36|447.39|443.29|8
1634571180000|2021-10-18 15:33:00|447.44|443.34|447.4|443.3|447.51|443.41|447.4|443.3|15
1634571190000|2021-10-18 15:33:10|447.42|443.32|447.43|443.33|447.47|443.37|447.42|443.32|7
1634571200000|2021-10-18 15:33:20|447.4|443.3|447.21|443.11|447.44|443.34|447.21|443.11|12
1634571210000|2021-10-18 15:33:30|447.18|443.08|447.2|443.1|447.32|443.22|447.17|443.07|12
1634571220000|2021-10-18 15:33:40|447.19|443.09|447.09|442.99|447.2|443.1|446.99|442.89|15
1634571230000|2021-10-18 15:33:50|447.1|443|447.25|443.15|447.25|443.15|447.08|442.98|17
1634571240000|2021-10-18 15:34:00|447.2|443.1|447.09|442.99|447.2|443.1|447.09|442.99|11
1634571250000|2021-10-18 15:34:10|447.1|443|447.15|443.05|447.16|443.06|447.09|442.99|5
1634571260000|2021-10-18 15:34:20|447.2|443.1|447.6|443.5|447.6|443.5|447.2|443.1|17
1634571270000|2021-10-18 15:34:30|447.58|443.48|447.52|443.42|447.61|443.51|447.5|443.4|13
1634571280000|2021-10-18 15:34:40|447.54|443.44|447.41|443.31|447.7|443.6|447.4|443.3|18
1634571290000|2021-10-18 15:34:50|447.42|443.32|447.21|443.11|447.42|443.32|447.19|443.09|16
1634571300000|2021-10-18 15:35:00|447.2|443.1|447.27|443.17|447.29|443.19|447.18|443.08|16
1634571310000|2021-10-18 15:35:10|447.26|443.16|447.41|443.31|447.41|443.31|447.25|443.15|14
1634571320000|2021-10-18 15:35:20|447.4|443.3|447.41|443.31|447.5|443.4|447.35|443.25|18
1634571330000|2021-10-18 15:35:30|447.4|443.3|447.41|443.31|447.45|443.35|447.33|443.23|16
1634571340000|2021-10-18 15:35:40|447.4|443.3|447.43|443.33|447.45|443.35|447.4|443.3|12
1634571350000|2021-10-18 15:35:50|447.42|443.32|447.4|443.3|447.42|443.32|447.4|443.3|2
1634571360000|2021-10-18 15:36:00|447.41|443.31|447.5|443.4|447.5|443.4|447.39|443.29|17
1634571370000|2021-10-18 15:36:10|447.59|443.49|447.7|443.6|447.7|443.6|447.59|443.49|14
1634571380000|2021-10-18 15:36:20|447.72|443.62|447.7|443.6|447.81|443.71|447.7|443.6|10
1634571390000|2021-10-18 15:36:30|447.73|443.63|447.24|443.14|447.73|443.63|447.21|443.11|15
1634571400000|2021-10-18 15:36:40|447.3|443.2|447.87|443.77|447.9|443.8|447.3|443.2|21
1634571410000|2021-10-18 15:36:50|447.92|443.82|448|443.9|448|443.9|447.86|443.76|12
1634571420000|2021-10-18 15:37:00|448.01|443.91|448.25|444.15|448.25|444.15|448|443.9|7
1634571430000|2021-10-18 15:37:10|448.3|444.2|448.32|444.22|448.36|444.26|448.3|444.2|6
1634571440000|2021-10-18 15:37:20|448.36|444.26|448.2|444.1|448.36|444.26|448.2|444.1|10
1634571450000|2021-10-18 15:37:30|448.28|444.18|448.31|444.21|448.31|444.21|448.22|444.12|12
1634571460000|2021-10-18 15:37:40|448.29|444.19|448.28|444.18|448.31|444.21|448.28|444.18|10
1634571470000|2021-10-18 15:37:50|448.29|444.19|448.28|444.18|448.3|444.2|448.26|444.16|6
1634571480000|2021-10-18 15:38:00|448.29|444.19|448.34|444.24|448.34|444.24|448.14|444.04|20
1634571490000|2021-10-18 15:38:10|448.24|444.14|448.29|444.19|448.29|444.19|448.24|444.14|2
1634571500000|2021-10-18 15:38:20|448.3|444.2|448.32|444.22|448.34|444.24|448.3|444.2|4
1634571510000|2021-10-18 15:38:30|448.35|444.25|448.4|444.3|448.45|444.35|448.33|444.23|8
1634571520000|2021-10-18 15:38:40|448.42|444.32|448.45|444.35|448.45|444.35|448.4|444.3|7
1634571530000|2021-10-18 15:38:50|448.46|444.36|448.56|444.46|448.57|444.47|448.46|444.36|7
1634571540000|2021-10-18 15:39:00|448.45|444.35|448.52|444.42|448.52|444.42|448.4|444.3|13
1634571550000|2021-10-18 15:39:10|448.63|444.53|448.71|444.61|448.8|444.7|448.63|444.53|9
1634571560000|2021-10-18 15:39:20|448.7|444.6|448.71|444.61|448.77|444.67|448.7|444.6|10
1634571570000|2021-10-18 15:39:30|448.73|444.63|448.7|444.6|448.81|444.71|448.7|444.6|12
1634571580000|2021-10-18 15:39:40|448.72|444.62|448.63|444.53|448.8|444.7|448.6|444.5|20
1634571590000|2021-10-18 15:39:50|448.6|444.5|448.5|444.4|448.6|444.5|448.5|444.4|9
1634571600000|2021-10-18 15:40:00|448.52|444.42|448.48|444.38|448.52|444.42|448.4|444.3|13
1634571610000|2021-10-18 15:40:10|448.5|444.4|448.3|444.2|448.5|444.4|448.3|444.2|22
1634571620000|2021-10-18 15:40:20|448.29|444.19|447.78|443.68|448.29|444.19|447.78|443.68|24
1634571630000|2021-10-18 15:40:30|447.7|443.6|447.95|443.85|447.95|443.85|447.7|443.6|11
1634571640000|2021-10-18 15:40:40|448|443.9|447.98|443.88|448.02|443.92|447.9|443.8|14
1634571650000|2021-10-18 15:40:50|448|443.9|448|443.9|448|443.9|447.7|443.6|20
1634571660000|2021-10-18 15:41:00|447.98|443.88|448.14|444.04|448.14|444.04|447.97|443.87|17
1634571670000|2021-10-18 15:41:10|448.13|444.03|448.4|444.3|448.4|444.3|448.13|444.03|11
1634571680000|2021-10-18 15:41:20|448.39|444.29|448.44|444.34|448.44|444.34|448.39|444.29|6
1634571690000|2021-10-18 15:41:30|448.45|444.35|448.6|444.5|448.6|444.5|448.44|444.34|8
1634571700000|2021-10-18 15:41:40|448.64|444.54|448.7|444.6|448.7|444.6|448.64|444.54|5
1634571710000|2021-10-18 15:41:50|448.61|444.51|448.6|444.5|448.7|444.6|448.6|444.5|5
1634571720000|2021-10-18 15:42:00|448.58|444.48|448.34|444.24|448.6|444.5|448.3|444.2|16
1634571730000|2021-10-18 15:42:10|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1634571740000|2021-10-18 15:42:20|448.39|444.29|448.2|444.1|448.39|444.29|448.2|444.1|4
1634571750000|2021-10-18 15:42:30|448.19|444.09|448|443.9|448.2|444.1|447.94|443.84|17
1634571760000|2021-10-18 15:42:40|448.01|443.91|447.95|443.85|448.12|444.02|447.95|443.85|12
1634571770000|2021-10-18 15:42:50|447.99|443.89|447.99|443.89|447.99|443.89|447.87|443.77|11
1634571780000|2021-10-18 15:43:00|447.98|443.88|447.93|443.83|447.99|443.89|447.93|443.83|5
1634571790000|2021-10-18 15:43:10|447.91|443.81|448.12|444.02|448.12|444.02|447.91|443.81|20
1634571800000|2021-10-18 15:43:20|448.11|444.01|448.12|444.02|448.13|444.03|448.08|443.98|9
1634571810000|2021-10-18 15:43:30|448.08|443.98|447.99|443.89|448.1|444|447.92|443.82|14
1634571830000|2021-10-18 15:43:50|447.97|443.87|447.98|443.88|447.98|443.88|447.97|443.87|2
1634571840000|2021-10-18 15:44:00|447.95|443.85|447.94|443.84|447.97|443.87|447.94|443.84|4
1634571850000|2021-10-18 15:44:10|447.96|443.86|448.02|443.92|448.04|443.94|447.95|443.85|8
1634571860000|2021-10-18 15:44:20|448.05|443.95|448.15|444.05|448.2|444.1|448.03|443.93|10
1634571870000|2021-10-18 15:44:30|448.14|444.04|448.09|443.99|448.14|444.04|448.08|443.98|7
1634571880000|2021-10-18 15:44:40|448.08|443.98|448.05|443.95|448.1|444|448.05|443.95|9
1634571890000|2021-10-18 15:44:50|448.1|444|447.99|443.89|448.13|444.03|447.97|443.87|8
1634571900000|2021-10-18 15:45:00|447.97|443.87|447.95|443.85|447.97|443.87|447.8|443.7|14
1634571910000|2021-10-18 15:45:10|447.96|443.86|447.97|443.87|447.97|443.87|447.93|443.83|8
1634571920000|2021-10-18 15:45:20|447.98|443.88|448.02|443.92|448.02|443.92|447.98|443.88|2
1634571930000|2021-10-18 15:45:30|448.13|444.03|448.2|444.1|448.2|444.1|448.09|443.99|8
1634571940000|2021-10-18 15:45:40|448.22|444.12|448.39|444.29|448.39|444.29|448.2|444.1|21
1634571950000|2021-10-18 15:45:50|448.36|444.26|448.5|444.4|448.5|444.4|448.35|444.25|16
1634571960000|2021-10-18 15:46:00|448.49|444.39|448.52|444.42|448.54|444.44|448.49|444.39|6
1634571970000|2021-10-18 15:46:10|448.54|444.44|448.67|444.57|448.67|444.57|448.54|444.44|11
1634571980000|2021-10-18 15:46:20|448.7|444.6|448.63|444.53|448.7|444.6|448.63|444.53|2
1634571990000|2021-10-18 15:46:30|448.69|444.59|448.65|444.55|448.69|444.59|448.55|444.45|12
1634572000000|2021-10-18 15:46:40|448.7|444.6|448.9|444.8|448.98|444.88|448.7|444.6|15
1634572010000|2021-10-18 15:46:50|448.92|444.82|448.8|444.7|448.97|444.87|448.8|444.7|6
1634572020000|2021-10-18 15:47:00|448.78|444.68|448.41|444.31|448.78|444.68|448.34|444.24|15
1634572030000|2021-10-18 15:47:10|448.42|444.32|448.29|444.19|448.42|444.32|448.23|444.13|13
1634572040000|2021-10-18 15:47:20|448.27|444.17|448.44|444.34|448.44|444.34|448.24|444.14|21
1634572050000|2021-10-18 15:47:30|448.45|444.35|448.53|444.43|448.59|444.49|448.4|444.3|15
1634572060000|2021-10-18 15:47:40|448.56|444.46|448.25|444.15|448.56|444.46|448.25|444.15|17
1634572070000|2021-10-18 15:47:50|448.22|444.12|448.39|444.29|448.41|444.31|448.22|444.12|15
1634572080000|2021-10-18 15:48:00|448.33|444.23|448.45|444.35|448.46|444.36|448.2|444.1|20
1634572090000|2021-10-18 15:48:10|448.36|444.26|448.7|444.6|448.71|444.61|448.36|444.26|16
1634572100000|2021-10-18 15:48:20|448.68|444.58|448.7|444.6|448.7|444.6|448.68|444.58|4
1634572110000|2021-10-18 15:48:30|448.73|444.63|448.71|444.61|448.73|444.63|448.71|444.61|2
1634572120000|2021-10-18 15:48:40|448.7|444.6|448.85|444.75|448.93|444.83|448.68|444.58|16
1634572130000|2021-10-18 15:48:50|448.9|444.8|448.85|444.75|449.01|444.91|448.85|444.75|12
1634572140000|2021-10-18 15:49:00|448.86|444.76|448.7|444.6|448.92|444.82|448.7|444.6|6
1634572150000|2021-10-18 15:49:10|448.71|444.61|448.75|444.65|448.77|444.67|448.7|444.6|6
1634572160000|2021-10-18 15:49:20|448.8|444.7|448.8|444.7|448.81|444.71|448.8|444.7|3
1634572170000|2021-10-18 15:49:30|448.81|444.71|448.65|444.55|448.83|444.73|448.6|444.5|9
1634572180000|2021-10-18 15:49:40|448.6|444.5|448.6|444.5|448.65|444.55|448.53|444.43|6
1634572190000|2021-10-18 15:49:50|448.62|444.52|448.69|444.59|448.75|444.65|448.61|444.51|10
1634572200000|2021-10-18 15:50:00|448.62|444.52|448.7|444.6|448.7|444.6|448.62|444.52|6
1634572210000|2021-10-18 15:50:10|448.65|444.55|448.5|444.4|448.65|444.55|448.5|444.4|7
1634572220000|2021-10-18 15:50:20|448.51|444.41|448.45|444.35|448.51|444.41|448.4|444.3|12
1634572230000|2021-10-18 15:50:30|448.48|444.38|448.55|444.45|448.55|444.45|448.46|444.36|10
1634572240000|2021-10-18 15:50:40|448.49|444.39|448.91|444.81|448.91|444.81|448.49|444.39|16
1634572250000|2021-10-18 15:50:50|448.9|444.8|449.05|444.95|449.05|444.95|448.9|444.8|5
1634572260000|2021-10-18 15:51:00|449.02|444.92|449.39|445.29|449.45|445.35|449.02|444.92|16
1634572270000|2021-10-18 15:51:10|449.4|445.3|449.49|445.39|449.49|445.39|449.39|445.29|11
1634572280000|2021-10-18 15:51:20|449.5|445.4|449.5|445.4|449.61|445.51|449.45|445.35|9
1634572290000|2021-10-18 15:51:30|449.49|445.39|449.64|445.54|449.64|445.54|449.49|445.39|8
1634572300000|2021-10-18 15:51:40|449.61|445.51|449.58|445.48|449.61|445.51|449.5|445.4|9
1634572310000|2021-10-18 15:51:50|449.57|445.47|449.6|445.5|449.6|445.5|449.56|445.46|9
1634572320000|2021-10-18 15:52:00|449.58|445.48|449.71|445.61|449.71|445.61|449.57|445.47|21
1634572330000|2021-10-18 15:52:10|449.73|445.63|449.76|445.66|449.76|445.66|449.7|445.6|9
1634572340000|2021-10-18 15:52:20|449.75|445.65|449.72|445.62|449.76|445.66|449.7|445.6|12
1634572350000|2021-10-18 15:52:30|449.71|445.61|449.7|445.6|449.74|445.64|449.69|445.59|11
1634572360000|2021-10-18 15:52:40|449.71|445.61|449.71|445.61|449.71|445.61|449.69|445.59|5
1634572370000|2021-10-18 15:52:50|449.72|445.62|449.67|445.57|449.72|445.62|449.67|445.57|9
1634572380000|2021-10-18 15:53:00|449.66|445.56|449.5|445.4|449.66|445.56|449.45|445.35|9
1634572390000|2021-10-18 15:53:10|449.48|445.38|449.64|445.54|449.67|445.57|449.48|445.38|14
1634572400000|2021-10-18 15:53:20|449.67|445.57|449.6|445.5|449.67|445.57|449.59|445.49|9
1634572410000|2021-10-18 15:53:30|449.65|445.55|449.65|445.55|449.66|445.56|449.65|445.55|3
1634572420000|2021-10-18 15:53:40|449.61|445.51|449.65|445.55|449.69|445.59|449.61|445.51|6
1634572430000|2021-10-18 15:53:50|449.68|445.58|449.65|445.55|449.68|445.58|449.65|445.55|2
1634572440000|2021-10-18 15:54:00|449.62|445.52|449.6|445.5|449.65|445.55|449.58|445.48|6
1634572450000|2021-10-18 15:54:10|449.58|445.48|449.85|445.75|449.85|445.75|449.58|445.48|18
1634572460000|2021-10-18 15:54:20|449.84|445.74|449.82|445.72|449.85|445.75|449.8|445.7|10
1634572470000|2021-10-18 15:54:30|449.75|445.65|449.75|445.65|449.8|445.7|449.75|445.65|6
1634572480000|2021-10-18 15:54:40|449.76|445.66|449.59|445.49|449.76|445.66|449.58|445.48|9
1634572490000|2021-10-18 15:54:50|449.6|445.5|449.49|445.39|449.6|445.5|449.46|445.36|10
1634572500000|2021-10-18 15:55:00|449.45|445.35|449.56|445.46|449.56|445.46|449.45|445.35|16
1634572510000|2021-10-18 15:55:10|449.55|445.45|449.48|445.38|449.56|445.46|449.48|445.38|8
1634572520000|2021-10-18 15:55:20|449.5|445.4|449.48|445.38|449.5|445.4|449.45|445.35|9
1634572530000|2021-10-18 15:55:30|449.47|445.37|449.47|445.37|449.49|445.39|449.44|445.34|9
1634572540000|2021-10-18 15:55:40|449.48|445.38|449.08|444.98|449.48|445.38|448.98|444.88|21
1634572550000|2021-10-18 15:55:50|449.1|445|449.17|445.07|449.17|445.07|449.1|445|6
1634572560000|2021-10-18 15:56:00|449.15|445.05|449.13|445.03|449.2|445.1|449.13|445.03|11
1634572570000|2021-10-18 15:56:10|449.12|445.02|449.11|445.01|449.17|445.07|449.1|445|10
1634572580000|2021-10-18 15:56:20|449.13|445.03|449.51|445.41|449.58|445.48|449.1|445|25
1634572590000|2021-10-18 15:56:30|449.5|445.4|449.68|445.58|449.85|445.75|449.48|445.38|21
1634572600000|2021-10-18 15:56:40|449.65|445.55|449.8|445.7|449.84|445.74|449.6|445.5|22
1634572610000|2021-10-18 15:56:50|449.88|445.78|449.89|445.79|449.89|445.79|449.85|445.75|9
1634572620000|2021-10-18 15:57:00|449.88|445.78|449.9|445.8|449.95|445.85|449.88|445.78|12
1634572630000|2021-10-18 15:57:10|449.89|445.79|449.98|445.88|449.98|445.88|449.89|445.79|13
1634572640000|2021-10-18 15:57:20|450|445.9|449.91|445.81|450|445.9|449.86|445.76|17
1634572650000|2021-10-18 15:57:30|449.9|445.8|449.91|445.81|449.91|445.81|449.89|445.79|6
1634572660000|2021-10-18 15:57:40|449.95|445.85|450.16|446.06|450.2|446.1|449.95|445.85|12
1634572670000|2021-10-18 15:57:50|450.19|446.09|450.1|446|450.3|446.2|450.09|445.99|10
1634572680000|2021-10-18 15:58:00|450.09|445.99|450|445.9|450.1|446|450|445.9|9
1634572690000|2021-10-18 15:58:10|449.98|445.88|449.96|445.86|449.98|445.88|449.87|445.77|23
1634572700000|2021-10-18 15:58:20|449.94|445.84|449.95|445.85|449.98|445.88|449.9|445.8|7
1634572710000|2021-10-18 15:58:30|449.93|445.83|450|445.9|450.01|445.91|449.88|445.78|9
1634572720000|2021-10-18 15:58:40|450.01|445.91|450.02|445.92|450.14|446.04|450|445.9|10
1634572730000|2021-10-18 15:58:50|450|445.9|449.83|445.73|450.05|445.95|449.83|445.73|13
1634572740000|2021-10-18 15:59:00|449.86|445.76|450.11|446.01|450.11|446.01|449.83|445.73|25
1634572750000|2021-10-18 15:59:10|450.1|446|450.06|445.96|450.12|446.02|450|445.9|25
1634572760000|2021-10-18 15:59:20|450.04|445.94|450.2|446.1|450.2|446.1|450.01|445.91|29
1634572770000|2021-10-18 15:59:30|450.16|446.06|450.28|446.18|450.3|446.2|450.12|446.02|24
1634572780000|2021-10-18 15:59:40|450.3|446.2|450.2|446.1|450.3|446.2|450.2|446.1|3
1634572790000|2021-10-18 15:59:50|450.22|446.12|450.05|445.95|450.22|446.12|450.05|445.95|10
1634572800000|2021-10-18 16:00:00|450|445.9|450|445.9|450.01|445.91|450|445.9|3
1634572810000|2021-10-18 16:00:10|450.03|445.93|450.25|446.15|450.25|446.15|450|445.9|12
1634572820000|2021-10-18 16:00:20|450.3|446.2|450.29|446.19|450.3|446.2|450.24|446.14|10
1634572830000|2021-10-18 16:00:30|450.3|446.2|450|445.9|450.3|446.2|449.96|445.86|18
1634572840000|2021-10-18 16:00:40|449.98|445.88|450.15|446.05|450.15|446.05|449.9|445.8|15
1634572850000|2021-10-18 16:00:50|450.17|446.07|450.1|446|450.17|446.07|450.04|445.94|11
1634572860000|2021-10-18 16:01:00|450.18|446.08|450.15|446.05|450.19|446.09|450.15|446.05|8
1634572870000|2021-10-18 16:01:10|450.23|446.13|450.23|446.13|450.23|446.13|450.23|446.13|1
1634572880000|2021-10-18 16:01:20|450.1|446|450.12|446.02|450.14|446.04|450.1|446|8
1634572890000|2021-10-18 16:01:30|450.15|446.05|450.3|446.2|450.3|446.2|450.1|446|8
1634572900000|2021-10-18 16:01:40|450.32|446.22|450.75|446.65|450.75|446.65|450.3|446.2|14
1634572910000|2021-10-18 16:01:50|450.7|446.6|450.75|446.65|450.75|446.65|450.65|446.55|6
1634572920000|2021-10-18 16:02:00|450.71|446.61|450.4|446.3|450.73|446.63|450.4|446.3|14
1634572930000|2021-10-18 16:02:10|450.41|446.31|450.48|446.38|450.48|446.38|450.36|446.26|12
1634572940000|2021-10-18 16:02:20|450.49|446.39|450.5|446.4|450.52|446.42|450.49|446.39|5
1634572950000|2021-10-18 16:02:30|450.45|446.35|450.65|446.55|450.65|446.55|450.42|446.32|11
1634572960000|2021-10-18 16:02:40|450.62|446.52|450.44|446.34|450.65|446.55|450.4|446.3|11
1634572970000|2021-10-18 16:02:50|450.6|446.5|450.41|446.31|450.65|446.55|450.39|446.29|15
1634572980000|2021-10-18 16:03:00|450.36|446.26|450.4|446.3|450.43|446.33|450.3|446.2|9
1634572990000|2021-10-18 16:03:10|450.33|446.23|450.4|446.3|450.4|446.3|450.33|446.23|7
1634573000000|2021-10-18 16:03:20|450.41|446.31|450.41|446.31|450.42|446.32|450.4|446.3|10
1634573010000|2021-10-18 16:03:30|450.4|446.3|450.7|446.6|450.71|446.61|450.4|446.3|20
1634573020000|2021-10-18 16:03:40|450.75|446.65|450.8|446.7|450.85|446.75|450.75|446.65|12
1634573030000|2021-10-18 16:03:50|450.72|446.62|450.68|446.58|450.75|446.65|450.61|446.51|24
1634573040000|2021-10-18 16:04:00|450.67|446.57|450.74|446.64|450.8|446.7|450.67|446.57|13
1634573050000|2021-10-18 16:04:10|450.73|446.63|450.78|446.68|450.8|446.7|450.72|446.62|10
1634573060000|2021-10-18 16:04:20|450.8|446.7|450.81|446.71|450.81|446.71|450.72|446.62|10
1634573070000|2021-10-18 16:04:30|450.79|446.69|450.89|446.79|450.89|446.79|450.79|446.69|4
1634573080000|2021-10-18 16:04:40|450.9|446.8|450.9|446.8|450.9|446.8|450.9|446.8|1
1634573090000|2021-10-18 16:04:50|450.91|446.81|450.91|446.81|450.91|446.81|450.9|446.8|3
1634573100000|2021-10-18 16:05:00|450.9|446.8|451.05|446.95|451.05|446.95|450.89|446.79|11
1634573110000|2021-10-18 16:05:10|451.08|446.98|451.18|447.08|451.2|447.1|451.08|446.98|7
1634573120000|2021-10-18 16:05:20|451.2|447.1|450.71|446.61|451.2|447.1|450.71|446.61|20
1634573130000|2021-10-18 16:05:30|450.72|446.62|450.58|446.48|450.72|446.62|450.52|446.42|15
1634573140000|2021-10-18 16:05:40|450.6|446.5|450.6|446.5|450.6|446.5|450.6|446.5|1
1634573150000|2021-10-18 16:05:50|450.65|446.55|450.5|446.4|450.65|446.55|450.5|446.4|5
1634573160000|2021-10-18 16:06:00|450.58|446.48|450.68|446.58|450.7|446.6|450.58|446.48|7
1634573170000|2021-10-18 16:06:10|450.6|446.5|450.5|446.4|450.62|446.52|450.4|446.3|10
1634573180000|2021-10-18 16:06:20|450.55|446.45|450.4|446.3|450.55|446.45|450.4|446.3|8
1634573190000|2021-10-18 16:06:30|450.46|446.36|450.35|446.25|450.46|446.36|450.3|446.2|8
1634573200000|2021-10-18 16:06:40|450.33|446.23|450.33|446.23|450.33|446.23|450.32|446.22|3
1634573210000|2021-10-18 16:06:50|450.3|446.2|450.2|446.1|450.3|446.2|450.2|446.1|4
1634573220000|2021-10-18 16:07:00|450.1|446|450.2|446.1|450.22|446.12|450.1|446|7
1634573230000|2021-10-18 16:07:10|450.21|446.11|450.3|446.2|450.3|446.2|450.21|446.11|3
1634573240000|2021-10-18 16:07:20|450.28|446.18|450.2|446.1|450.3|446.2|450.2|446.1|8
1634573250000|2021-10-18 16:07:30|450.24|446.14|450.44|446.34|450.5|446.4|450.24|446.14|14
1634573260000|2021-10-18 16:07:40|450.5|446.4|450.4|446.3|450.57|446.47|450.4|446.3|21
1634573270000|2021-10-18 16:07:50|450.43|446.33|450.37|446.27|450.43|446.33|450.37|446.27|3
1634573280000|2021-10-18 16:08:00|450.3|446.2|450.24|446.14|450.31|446.21|450.18|446.08|14
1634573290000|2021-10-18 16:08:10|450.2|446.1|450.14|446.04|450.2|446.1|450.14|446.04|6
1634573300000|2021-10-18 16:08:20|450.19|446.09|450.21|446.11|450.23|446.13|450.1|446|11
1634573320000|2021-10-18 16:08:40|450.3|446.2|450.37|446.27|450.4|446.3|450.2|446.1|16
1634573330000|2021-10-18 16:08:50|450.4|446.3|450.39|446.29|450.4|446.3|450.34|446.24|10
1634573340000|2021-10-18 16:09:00|450.4|446.3|450.44|446.34|450.44|446.34|450.4|446.3|2
1634573350000|2021-10-18 16:09:10|450.42|446.32|450.6|446.5|450.64|446.54|450.4|446.3|7
1634573360000|2021-10-18 16:09:20|450.5|446.4|450.5|446.4|450.5|446.4|450.5|446.4|1
1634573370000|2021-10-18 16:09:30|450.54|446.44|450.57|446.47|450.58|446.48|450.5|446.4|9
1634573380000|2021-10-18 16:09:40|450.6|446.5|450.6|446.5|450.63|446.53|450.59|446.49|10
1634573390000|2021-10-18 16:09:50|450.55|446.45|450.6|446.5|450.61|446.51|450.5|446.4|9
1634573400000|2021-10-18 16:10:00|450.61|446.51|450.72|446.62|450.72|446.62|450.6|446.5|5
1634573410000|2021-10-18 16:10:10|450.7|446.6|450.6|446.5|450.71|446.61|450.6|446.5|8
1634573420000|2021-10-18 16:10:20|450.62|446.52|450.62|446.52|450.62|446.52|450.6|446.5|5
1634573430000|2021-10-18 16:10:30|450.61|446.51|450.7|446.6|450.8|446.7|450.61|446.51|10
1634573440000|2021-10-18 16:10:40|450.65|446.55|450.57|446.47|450.65|446.55|450.45|446.35|12
1634573450000|2021-10-18 16:10:50|450.6|446.5|450.6|446.5|450.6|446.5|450.5|446.4|7
1634573460000|2021-10-18 16:11:00|450.55|446.45|450.37|446.27|450.6|446.5|450.36|446.26|11
1634573470000|2021-10-18 16:11:10|450.46|446.36|450.52|446.42|450.55|446.45|450.35|446.25|19
1634573480000|2021-10-18 16:11:20|450.51|446.41|450.6|446.5|450.62|446.52|450.4|446.3|14
1634573490000|2021-10-18 16:11:30|450.61|446.51|450.35|446.25|450.63|446.53|450.35|446.25|13
1634573500000|2021-10-18 16:11:40|450.32|446.22|450.4|446.3|450.46|446.36|450.32|446.22|12
1634573510000|2021-10-18 16:11:50|450.45|446.35|450.42|446.32|450.45|446.35|450.42|446.32|5
1634573520000|2021-10-18 16:12:00|450.47|446.37|450.5|446.4|450.5|446.4|450.47|446.37|2
1634573530000|2021-10-18 16:12:10|450.41|446.31|450.6|446.5|450.6|446.5|450.41|446.31|6
1634573540000|2021-10-18 16:12:20|450.61|446.51|450.61|446.51|450.62|446.52|450.5|446.4|11
1634573550000|2021-10-18 16:12:30|450.55|446.45|450.44|446.34|450.57|446.47|450.44|446.34|20
1634573560000|2021-10-18 16:12:40|450.46|446.36|450.5|446.4|450.51|446.41|450.44|446.34|9
1634573570000|2021-10-18 16:12:50|450.46|446.36|450.53|446.43|450.58|446.48|450.4|446.3|8
1634573580000|2021-10-18 16:13:00|450.6|446.5|450.5|446.4|450.6|446.5|450.5|446.4|2
1634573590000|2021-10-18 16:13:10|450.63|446.53|450.59|446.49|450.63|446.53|450.5|446.4|8
1634573600000|2021-10-18 16:13:20|450.53|446.43|450.15|446.05|450.61|446.51|450.1|446|17
1634573610000|2021-10-18 16:13:30|450.08|445.98|450.77|446.67|450.9|446.8|450.06|445.96|20
1634573620000|2021-10-18 16:13:40|450.76|446.66|450.82|446.72|450.85|446.75|450.7|446.6|18
1634573630000|2021-10-18 16:13:50|450.78|446.68|450.8|446.7|450.82|446.72|450.7|446.6|9
1634573640000|2021-10-18 16:14:00|450.82|446.72|450.93|446.83|450.93|446.83|450.82|446.72|8
1634573650000|2021-10-18 16:14:10|450.91|446.81|450.8|446.7|451.02|446.92|450.77|446.67|18
1634573660000|2021-10-18 16:14:20|450.81|446.71|450.82|446.72|450.95|446.85|450.8|446.7|17
1634573670000|2021-10-18 16:14:30|450.95|446.85|451.08|446.98|451.14|447.04|450.92|446.82|14
1634573680000|2021-10-18 16:14:40|451.1|447|451.05|446.95|451.1|447|450.9|446.8|19
1634573690000|2021-10-18 16:14:50|451.02|446.92|451.25|447.15|451.25|447.15|451|446.9|13
1634573700000|2021-10-18 16:15:00|451.14|447.04|451.2|447.1|451.3|447.2|451.12|447.02|12
1634573710000|2021-10-18 16:15:10|451.15|447.05|451.13|447.03|451.4|447.3|451.1|447|19
1634573720000|2021-10-18 16:15:20|451.12|447.02|451.01|446.91|451.22|447.12|451.01|446.91|27
1634573730000|2021-10-18 16:15:30|451|446.9|451.3|447.2|451.31|447.21|451|446.9|24
1634573740000|2021-10-18 16:15:40|451.31|447.21|451.2|447.1|451.31|447.21|451.13|447.03|17
1634573750000|2021-10-18 16:15:50|451.25|447.15|451.02|446.92|451.25|447.15|450.9|446.8|28
1634573760000|2021-10-18 16:16:00|450.96|446.86|450.73|446.63|450.96|446.86|450.7|446.6|12
1634573770000|2021-10-18 16:16:10|450.7|446.6|451.02|446.92|451.06|446.96|450.7|446.6|22
1634573780000|2021-10-18 16:16:20|451.05|446.95|450.83|446.73|451.05|446.95|450.83|446.73|16
1634573790000|2021-10-18 16:16:30|450.8|446.7|450.76|446.66|450.95|446.85|450.7|446.6|19
1634573800000|2021-10-18 16:16:40|450.71|446.61|450.8|446.7|450.93|446.83|450.7|446.6|19
1634573810000|2021-10-18 16:16:50|450.76|446.66|450.61|446.51|450.76|446.66|450.57|446.47|16
1634573820000|2021-10-18 16:17:00|450.5|446.4|450.78|446.68|450.82|446.72|450.5|446.4|24
1634573830000|2021-10-18 16:17:10|450.68|446.58|450.7|446.6|450.71|446.61|450.6|446.5|16
1634573840000|2021-10-18 16:17:20|450.68|446.58|450.6|446.5|450.72|446.62|450.6|446.5|11
1634573850000|2021-10-18 16:17:30|450.65|446.55|450.98|446.88|451|446.9|450.6|446.5|22
1634573860000|2021-10-18 16:17:40|451|446.9|451.4|447.3|451.4|447.3|450.91|446.81|15
1634573870000|2021-10-18 16:17:50|451.35|447.25|451.33|447.23|451.45|447.35|451.3|447.2|6
1634573880000|2021-10-18 16:18:00|451.35|447.25|451.13|447.03|451.35|447.25|451.1|447|20
1634573890000|2021-10-18 16:18:10|451.1|447|450.93|446.83|451.1|447|450.78|446.68|29
1634573900000|2021-10-18 16:18:20|450.82|446.72|451.08|446.98|451.1|447|450.8|446.7|20
1634573910000|2021-10-18 16:18:30|451.1|447|451|446.9|451.1|447|451|446.9|6
1634573920000|2021-10-18 16:18:40|451.02|446.92|451.2|447.1|451.23|447.13|451.02|446.92|9
1634573930000|2021-10-18 16:18:50|451.22|447.12|451.31|447.21|451.31|447.21|451.2|447.1|7
1634573940000|2021-10-18 16:19:00|451.3|447.2|451.24|447.14|451.3|447.2|451.2|447.1|7
1634573950000|2021-10-18 16:19:10|451.2|447.1|451.23|447.13|451.25|447.15|451.2|447.1|5
1634573960000|2021-10-18 16:19:20|451.3|447.2|451.26|447.16|451.3|447.2|451.24|447.14|3
1634573970000|2021-10-18 16:19:30|451.2|447.1|451|446.9|451.25|447.15|451|446.9|26
1634573980000|2021-10-18 16:19:40|451.07|446.97|451.36|447.26|451.4|447.3|451.03|446.93|14
1634573990000|2021-10-18 16:19:50|451.37|447.27|451.12|447.02|451.37|447.27|451|446.9|21
1634574000000|2021-10-18 16:20:00|451.11|447.01|451.22|447.12|451.26|447.16|451.03|446.93|16
1634574010000|2021-10-18 16:20:10|451.2|447.1|451.02|446.92|451.2|447.1|451|446.9|17
1634574020000|2021-10-18 16:20:20|451|446.9|451.01|446.91|451.06|446.96|450.97|446.87|13
1634574030000|2021-10-18 16:20:30|451|446.9|451|446.9|451|446.9|450.98|446.88|3
1634574040000|2021-10-18 16:20:40|450.96|446.86|450.9|446.8|450.96|446.86|450.9|446.8|5
1634574050000|2021-10-18 16:20:50|450.89|446.79|450.8|446.7|450.89|446.79|450.79|446.69|5
1634574060000|2021-10-18 16:21:00|450.7|446.6|450.7|446.6|450.76|446.66|450.7|446.6|4
1634574070000|2021-10-18 16:21:10|450.72|446.62|450.7|446.6|450.75|446.65|450.7|446.6|4
1634574080000|2021-10-18 16:21:20|450.71|446.61|450.6|446.5|450.71|446.61|450.6|446.5|9
1634574090000|2021-10-18 16:21:30|450.61|446.51|450.7|446.6|450.73|446.63|450.6|446.5|9
1634574100000|2021-10-18 16:21:40|450.69|446.59|450.7|446.6|450.7|446.6|450.69|446.59|2
1634574110000|2021-10-18 16:21:50|450.68|446.58|450.73|446.63|450.74|446.64|450.68|446.58|10
1634574120000|2021-10-18 16:22:00|450.72|446.62|450.76|446.66|450.87|446.77|450.72|446.62|22
1634574130000|2021-10-18 16:22:10|450.74|446.64|450.86|446.76|450.86|446.76|450.74|446.64|16
1634574140000|2021-10-18 16:22:20|450.85|446.75|450.89|446.79|450.91|446.81|450.81|446.71|11
1634574150000|2021-10-18 16:22:30|450.9|446.8|450.9|446.8|450.99|446.89|450.89|446.79|4
1634574160000|2021-10-18 16:22:40|450.99|446.89|451|446.9|451.01|446.91|450.9|446.8|14
1634574170000|2021-10-18 16:22:50|451.02|446.92|451.3|447.2|451.35|447.25|451|446.9|10
1634574180000|2021-10-18 16:23:00|451.35|447.25|451.2|447.1|451.5|447.4|451.2|447.1|13
1634574190000|2021-10-18 16:23:10|451.18|447.08|451.1|447|451.22|447.12|451.1|447|8
1634574200000|2021-10-18 16:23:20|451.11|447.01|451.15|447.05|451.18|447.08|451.11|447.01|4
1634574210000|2021-10-18 16:23:30|451.19|447.09|451.2|447.1|451.2|447.1|451.19|447.09|6
1634574220000|2021-10-18 16:23:40|451.17|447.07|451.1|447|451.18|447.08|451.1|447|14
1634574230000|2021-10-18 16:23:50|451.15|447.05|451.14|447.04|451.15|447.05|451.11|447.01|8
1634574240000|2021-10-18 16:24:00|451.2|447.1|451.1|447|451.24|447.14|451.1|447|10
1634574250000|2021-10-18 16:24:10|451.12|447.02|451.1|447|451.13|447.03|451.1|447|12
1634574260000|2021-10-18 16:24:20|451.11|447.01|451.1|447|451.11|447.01|451.06|446.96|6
1634574270000|2021-10-18 16:24:30|451.11|447.01|451.1|447|451.11|447.01|451.03|446.93|9
1634574280000|2021-10-18 16:24:40|451.11|447.01|451.2|447.1|451.21|447.11|451.1|447|12
1634574290000|2021-10-18 16:24:50|451.19|447.09|451.1|447|451.19|447.09|451.07|446.97|5
1634574300000|2021-10-18 16:25:00|451.04|446.94|450.75|446.65|451.04|446.94|450.69|446.59|16
1634574310000|2021-10-18 16:25:10|450.74|446.64|450.49|446.39|450.75|446.65|450.49|446.39|11
1634574320000|2021-10-18 16:25:20|450.6|446.5|450.65|446.55|450.85|446.75|450.6|446.5|19
1634574330000|2021-10-18 16:25:30|450.58|446.48|450.34|446.24|450.6|446.5|450.28|446.18|19
1634574340000|2021-10-18 16:25:40|450.29|446.19|450.39|446.29|450.39|446.29|450.23|446.13|15
1634574350000|2021-10-18 16:25:50|450.38|446.28|450.45|446.35|450.52|446.42|450.35|446.25|13
1634574360000|2021-10-18 16:26:00|450.44|446.34|450.28|446.18|450.45|446.35|450.28|446.18|16
1634574370000|2021-10-18 16:26:10|450.22|446.12|450.03|445.93|450.3|446.2|450.03|445.93|11
1634574380000|2021-10-18 16:26:20|450|445.9|449.45|445.35|450|445.9|449.4|445.3|26
1634574390000|2021-10-18 16:26:30|449.44|445.34|449.45|445.35|449.78|445.68|449.42|445.32|27
1634574400000|2021-10-18 16:26:40|449.44|445.34|449.45|445.35|449.5|445.4|449.3|445.2|21
1634574410000|2021-10-18 16:26:50|449.5|445.4|449.55|445.45|449.59|445.49|449.46|445.36|13
1634574420000|2021-10-18 16:27:00|449.57|445.47|449.25|445.15|449.59|445.49|449.25|445.15|16
1634574430000|2021-10-18 16:27:10|449.3|445.2|449.25|445.15|449.3|445.2|449.23|445.13|9
1634574440000|2021-10-18 16:27:20|449.2|445.1|449|444.9|449.23|445.13|448.99|444.89|16
1634574450000|2021-10-18 16:27:30|448.98|444.88|448.75|444.65|448.98|444.88|448.58|444.48|18
1634574460000|2021-10-18 16:27:40|448.8|444.7|448.9|444.8|448.91|444.81|448.77|444.67|15
1634574470000|2021-10-18 16:27:50|448.96|444.86|449.17|445.07|449.17|445.07|448.96|444.86|18
1634574480000|2021-10-18 16:28:00|449.25|445.15|449.07|444.97|449.3|445.2|449.04|444.94|20
1634574490000|2021-10-18 16:28:10|449.08|444.98|448.97|444.87|449.11|445.01|448.94|444.84|11
1634574500000|2021-10-18 16:28:20|449|444.9|448.84|444.74|449|444.9|448.84|444.74|13
1634574510000|2021-10-18 16:28:30|448.85|444.75|448.77|444.67|448.85|444.75|448.65|444.55|16
1634574520000|2021-10-18 16:28:40|448.79|444.69|448.67|444.57|448.79|444.69|448.62|444.52|10
1634574530000|2021-10-18 16:28:50|448.68|444.58|448.74|444.64|448.74|444.64|448.66|444.56|8
1634574540000|2021-10-18 16:29:00|448.73|444.63|448.84|444.74|448.84|444.74|448.73|444.63|11
1634574550000|2021-10-18 16:29:10|448.83|444.73|448.9|444.8|448.9|444.8|448.83|444.73|9
1634574560000|2021-10-18 16:29:20|448.91|444.81|448.88|444.78|448.91|444.81|448.88|444.78|4
1634574570000|2021-10-18 16:29:30|448.89|444.79|448.89|444.79|448.9|444.8|448.89|444.79|7
1634574580000|2021-10-18 16:29:40|448.9|444.8|448.9|444.8|448.95|444.85|448.89|444.79|4
1634574590000|2021-10-18 16:29:50|448.89|444.79|448.42|444.32|448.9|444.8|448.42|444.32|19
1634574600000|2021-10-18 16:30:00|448.41|444.31|448.11|444.01|448.41|444.31|448.1|444|20
1634574610000|2021-10-18 16:30:10|448.06|443.96|448.76|444.66|448.8|444.7|448.06|443.96|28
1634574620000|2021-10-18 16:30:20|448.77|444.67|448.85|444.75|448.88|444.78|448.77|444.67|11
1634574630000|2021-10-18 16:30:30|448.86|444.76|448.54|444.44|448.9|444.8|448.53|444.43|21
1634574640000|2021-10-18 16:30:40|448.55|444.45|448.36|444.26|448.56|444.46|448.34|444.24|14
1634574650000|2021-10-18 16:30:50|448.37|444.27|448.3|444.2|448.38|444.28|448.3|444.2|12
1634574660000|2021-10-18 16:31:00|448.28|444.18|448.25|444.15|448.3|444.2|448.23|444.13|5
1634574670000|2021-10-18 16:31:10|448.26|444.16|448.3|444.2|448.34|444.24|448.26|444.16|11
1634574680000|2021-10-18 16:31:20|448.27|444.17|448.22|444.12|448.27|444.17|448.22|444.12|2
1634574690000|2021-10-18 16:31:30|448.24|444.14|448.28|444.18|448.3|444.2|448.22|444.12|11
1634574700000|2021-10-18 16:31:40|448.21|444.11|448.2|444.1|448.3|444.2|448.18|444.08|9
1634574710000|2021-10-18 16:31:50|448.19|444.09|447.81|443.71|448.19|444.09|447.8|443.7|13
1634574720000|2021-10-18 16:32:00|447.82|443.72|447.8|443.7|447.83|443.73|447.74|443.64|18
1634574730000|2021-10-18 16:32:10|447.79|443.69|447.71|443.61|447.79|443.69|447.69|443.59|8
1634574740000|2021-10-18 16:32:20|447.72|443.62|447.5|443.4|447.73|443.63|447.5|443.4|10
1634574750000|2021-10-18 16:32:30|447.53|443.43|447.65|443.55|447.65|443.55|447.5|443.4|6
1634574760000|2021-10-18 16:32:40|447.69|443.59|447.71|443.61|447.71|443.61|447.57|443.47|12
1634574770000|2021-10-18 16:32:50|447.7|443.6|447.7|443.6|447.73|443.63|447.59|443.49|16
1634574780000|2021-10-18 16:33:00|447.71|443.61|447.68|443.58|447.8|443.7|447.62|443.52|20
1634574790000|2021-10-18 16:33:10|447.67|443.57|447.34|443.24|447.67|443.57|447.1|443|23
1634574800000|2021-10-18 16:33:20|447.3|443.2|447.16|443.06|447.3|443.2|447.1|443|15
1634574810000|2021-10-18 16:33:30|447.2|443.1|447.2|443.1|447.21|443.11|447.18|443.08|5
1634574820000|2021-10-18 16:33:40|447.19|443.09|447.14|443.04|447.19|443.09|447.13|443.03|9
1634574830000|2021-10-18 16:33:50|447.13|443.03|447.15|443.05|447.24|443.14|447.11|443.01|14
1634574840000|2021-10-18 16:34:00|447.14|443.04|447.4|443.3|447.4|443.3|447.14|443.04|13
1634574850000|2021-10-18 16:34:10|447.43|443.33|447.52|443.42|447.52|443.42|447.43|443.33|6
1634574860000|2021-10-18 16:34:20|447.53|443.43|447.7|443.6|447.7|443.6|447.5|443.4|8
1634574870000|2021-10-18 16:34:30|447.69|443.59|447.36|443.26|447.69|443.59|447.31|443.21|12
1634574880000|2021-10-18 16:34:40|447.35|443.25|447.2|443.1|447.35|443.25|447.2|443.1|7
1634574890000|2021-10-18 16:34:50|447.22|443.12|447.24|443.14|447.26|443.16|447.2|443.1|6
1634574900000|2021-10-18 16:35:00|447.25|443.15|447.22|443.12|447.25|443.15|447.22|443.12|5
1634574910000|2021-10-18 16:35:10|447.21|443.11|447.2|443.1|447.22|443.12|447.19|443.09|8
1634574920000|2021-10-18 16:35:20|447.21|443.11|447.12|443.02|447.21|443.11|447.12|443.02|7
1634574930000|2021-10-18 16:35:30|447.11|443.01|447.05|442.95|447.2|443.1|447.04|442.94|16
1634574940000|2021-10-18 16:35:40|447.04|442.94|447.02|442.92|447.07|442.97|446.99|442.89|14
1634574950000|2021-10-18 16:35:50|447.01|442.91|447|442.9|447.02|442.92|447|442.9|3
1634574960000|2021-10-18 16:36:00|446.98|442.88|446.82|442.72|446.98|442.88|446.81|442.71|11
1634574970000|2021-10-18 16:36:10|446.85|442.75|446.9|442.8|446.9|442.8|446.8|442.7|7
1634574980000|2021-10-18 16:36:20|446.93|442.83|447.01|442.91|447.03|442.93|446.93|442.83|8
1634574990000|2021-10-18 16:36:30|446.99|442.89|447|442.9|447.01|442.91|446.94|442.84|9
1634575000000|2021-10-18 16:36:40|446.97|442.87|446.78|442.68|446.97|442.87|446.78|442.68|6
1634575010000|2021-10-18 16:36:50|446.83|442.73|446.49|442.39|446.83|442.73|446.42|442.32|21
1634575020000|2021-10-18 16:37:00|446.52|442.42|446.52|442.42|446.55|442.45|446.51|442.41|17
1634575030000|2021-10-18 16:37:10|446.51|442.41|446.55|442.45|446.61|442.51|446.51|442.41|15
1634575040000|2021-10-18 16:37:20|446.56|442.46|446.35|442.25|446.56|442.46|446.26|442.16|24
1634575050000|2021-10-18 16:37:30|446.33|442.23|446.57|442.47|446.57|442.47|446.33|442.23|16
1634575060000|2021-10-18 16:37:40|446.54|442.44|446.41|442.31|446.55|442.45|446.4|442.3|16
1634575070000|2021-10-18 16:37:50|446.42|442.32|446.19|442.09|446.42|442.32|446.19|442.09|10
1634575080000|2021-10-18 16:38:00|446.2|442.1|446.3|442.2|446.3|442.2|446.2|442.1|3
1634575090000|2021-10-18 16:38:10|446.25|442.15|446.01|441.91|446.25|442.15|445.98|441.88|17
1634575100000|2021-10-18 16:38:20|445.9|441.8|446.01|441.91|446.02|441.92|445.8|441.7|23
1634575110000|2021-10-18 16:38:30|446|441.9|446.05|441.95|446.05|441.95|446|441.9|6
1634575120000|2021-10-18 16:38:40|446.01|441.91|445.91|441.81|446.03|441.93|445.9|441.8|11
1634575130000|2021-10-18 16:38:50|445.93|441.83|445.69|441.59|445.93|441.83|445.57|441.47|19
1634575140000|2021-10-18 16:39:00|445.67|441.57|445.88|441.78|445.89|441.79|445.67|441.57|22
1634575150000|2021-10-18 16:39:10|445.9|441.8|446.2|442.1|446.21|442.11|445.9|441.8|24
1634575160000|2021-10-18 16:39:20|445.95|441.85|446.16|442.06|446.26|442.16|445.95|441.85|20
1634575170000|2021-10-18 16:39:30|446.15|442.05|445.99|441.89|446.2|442.1|445.93|441.83|17
1634575180000|2021-10-18 16:39:40|445.98|441.88|445.73|441.63|445.98|441.88|445.72|441.62|14
1634575190000|2021-10-18 16:39:50|445.72|441.62|445.61|441.51|445.76|441.66|445.61|441.51|12
1634575200000|2021-10-18 16:40:00|445.6|441.5|445.61|441.51|445.61|441.51|445.6|441.5|2
1634575210000|2021-10-18 16:40:10|445.59|441.49|445.96|441.86|445.96|441.86|445.58|441.48|20
1634575220000|2021-10-18 16:40:20|445.94|441.84|446.03|441.93|446.03|441.93|445.94|441.84|9
1634575230000|2021-10-18 16:40:30|446.05|441.95|446.1|442|446.1|442|446.02|441.92|8
1634575240000|2021-10-18 16:40:40|446.08|441.98|446.01|441.91|446.08|441.98|445.97|441.87|11
1634575250000|2021-10-18 16:40:50|446|441.9|446.01|441.91|446.04|441.94|446|441.9|5
1634575260000|2021-10-18 16:41:00|446|441.9|446.04|441.94|446.05|441.95|446|441.9|7
1634575270000|2021-10-18 16:41:10|446.03|441.93|446.03|441.93|446.05|441.95|446.03|441.93|3
1634575280000|2021-10-18 16:41:20|446.02|441.92|445.98|441.88|446.03|441.93|445.97|441.87|11
1634575300000|2021-10-18 16:41:40|445.99|441.89|445.98|441.88|445.99|441.89|445.96|441.86|6
1634575310000|2021-10-18 16:41:50|445.97|441.87|445.88|441.78|445.97|441.87|445.88|441.78|4
1634575320000|2021-10-18 16:42:00|445.87|441.77|446.02|441.92|446.03|441.93|445.78|441.68|18
1634575330000|2021-10-18 16:42:10|446.03|441.93|445.89|441.79|446.03|441.93|445.89|441.79|11
1634575340000|2021-10-18 16:42:20|445.88|441.78|445.86|441.76|445.89|441.79|445.85|441.75|14
1634575350000|2021-10-18 16:42:30|445.84|441.74|445.88|441.78|445.88|441.78|445.84|441.74|2
1634575360000|2021-10-18 16:42:40|445.85|441.75|445.71|441.61|445.88|441.78|445.7|441.6|7
1634575370000|2021-10-18 16:42:50|445.73|441.63|445.72|441.62|445.75|441.65|445.72|441.62|5
1634575380000|2021-10-18 16:43:00|445.69|441.59|445.6|441.5|445.69|441.59|445.6|441.5|5
1634575390000|2021-10-18 16:43:10|445.61|441.51|445.63|441.53|445.63|441.53|445.6|441.5|8
1634575400000|2021-10-18 16:43:20|445.65|441.55|445.69|441.59|445.71|441.61|445.6|441.5|18
1634575410000|2021-10-18 16:43:30|445.68|441.58|445.62|441.52|445.68|441.58|445.62|441.52|9
1634575420000|2021-10-18 16:43:40|445.63|441.53|445.62|441.52|445.63|441.53|445.62|441.52|2
1634575440000|2021-10-18 16:44:00|445.78|441.68|446.16|442.06|446.16|442.06|445.76|441.66|12
1634575450000|2021-10-18 16:44:10|446.1|442|445.94|441.84|446.1|442|445.93|441.83|16
1634575460000|2021-10-18 16:44:20|445.93|441.83|445.93|441.83|445.95|441.85|445.9|441.8|8
1634575470000|2021-10-18 16:44:30|445.92|441.82|445.95|441.85|445.96|441.86|445.91|441.81|11
1634575480000|2021-10-18 16:44:40|445.94|441.84|445.93|441.83|445.95|441.85|445.93|441.83|6
1634575490000|2021-10-18 16:44:50|445.96|441.86|445.9|441.8|445.97|441.87|445.9|441.8|7
1634575500000|2021-10-18 16:45:00|445.92|441.82|445.95|441.85|445.95|441.85|445.91|441.81|6
1634575510000|2021-10-18 16:45:10|445.94|441.84|445.94|441.84|445.97|441.87|445.94|441.84|6
1634575520000|2021-10-18 16:45:20|445.92|441.82|445.93|441.83|445.94|441.84|445.92|441.82|5
1634575530000|2021-10-18 16:45:30|445.94|441.84|445.78|441.68|445.94|441.84|445.78|441.68|5
1634575540000|2021-10-18 16:45:40|445.76|441.66|445.65|441.55|445.76|441.66|445.55|441.45|14
1634575550000|2021-10-18 16:45:50|445.69|441.59|445.8|441.7|445.8|441.7|445.68|441.58|7
1634575560000|2021-10-18 16:46:00|445.83|441.73|445.7|441.6|445.83|441.73|445.7|441.6|6
1634575570000|2021-10-18 16:46:10|445.71|441.61|445.7|441.6|445.8|441.7|445.7|441.6|7
1634575580000|2021-10-18 16:46:20|445.71|441.61|445.79|441.69|445.79|441.69|445.65|441.55|9
1634575590000|2021-10-18 16:46:30|445.78|441.68|445.6|441.5|445.78|441.68|445.58|441.48|16
1634575600000|2021-10-18 16:46:40|445.59|441.49|445.6|441.5|445.61|441.51|445.5|441.4|10
1634575610000|2021-10-18 16:46:50|445.58|441.48|445.4|441.3|445.6|441.5|445.1|441|29
1634575620000|2021-10-18 16:47:00|445.37|441.27|445.06|440.96|445.37|441.27|444.82|440.72|29
1634575630000|2021-10-18 16:47:10|445.07|440.97|445.3|441.2|445.3|441.2|445.06|440.96|14
1634575640000|2021-10-18 16:47:20|445.32|441.22|445.65|441.55|445.66|441.56|445.32|441.22|30
1634575650000|2021-10-18 16:47:30|445.64|441.54|445.85|441.75|445.85|441.75|445.63|441.53|14
1634575660000|2021-10-18 16:47:40|445.87|441.77|445.91|441.81|445.91|441.81|445.87|441.77|9
1634575670000|2021-10-18 16:47:50|445.93|441.83|445.93|441.83|445.94|441.84|445.9|441.8|11
1634575680000|2021-10-18 16:48:00|445.9|441.8|445.8|441.7|445.9|441.8|445.7|441.6|18
1634575690000|2021-10-18 16:48:10|445.79|441.69|445.98|441.88|445.98|441.88|445.74|441.64|18
1634575700000|2021-10-18 16:48:20|445.97|441.87|446.2|442.1|446.2|442.1|445.97|441.87|11
1634575710000|2021-10-18 16:48:30|446.24|442.14|446.02|441.92|446.4|442.3|445.98|441.88|21
1634575720000|2021-10-18 16:48:40|445.98|441.88|445.75|441.65|445.98|441.88|445.57|441.47|27
1634575730000|2021-10-18 16:48:50|445.78|441.68|445.87|441.77|445.96|441.86|445.75|441.65|21
1634575740000|2021-10-18 16:49:00|445.9|441.8|445.6|441.5|445.95|441.85|445.55|441.45|22
1634575750000|2021-10-18 16:49:10|445.63|441.53|446.15|442.05|446.17|442.07|445.62|441.52|24
1634575760000|2021-10-18 16:49:20|446.1|442|446.28|442.18|446.28|442.18|446.1|442|20
1634575770000|2021-10-18 16:49:30|446.29|442.19|446.44|442.34|446.46|442.36|446.29|442.19|16
1634575780000|2021-10-18 16:49:40|446.45|442.35|446.46|442.36|446.46|442.36|446.42|442.32|12
1634575790000|2021-10-18 16:49:50|446.47|442.37|446.54|442.44|446.59|442.49|446.47|442.37|15
1634575800000|2021-10-18 16:50:00|446.56|442.46|446.5|442.4|446.64|442.54|446.5|442.4|13
1634575810000|2021-10-18 16:50:10|446.54|442.44|446.64|442.54|446.64|442.54|446.52|442.42|11
1634575820000|2021-10-18 16:50:20|446.63|442.53|446.64|442.54|446.66|442.56|446.62|442.52|18
1634575830000|2021-10-18 16:50:30|446.65|442.55|446.68|442.58|446.69|442.59|446.65|442.55|7
1634575840000|2021-10-18 16:50:40|446.69|442.59|446.72|442.62|446.72|442.62|446.62|442.52|8
1634575850000|2021-10-18 16:50:50|446.63|442.53|446.62|442.52|446.64|442.54|446.5|442.4|8
1634575860000|2021-10-18 16:51:00|446.61|442.51|446.51|442.41|446.61|442.51|446.5|442.4|8
1634575870000|2021-10-18 16:51:10|446.52|442.42|446.71|442.61|446.71|442.61|446.5|442.4|10
1634575880000|2021-10-18 16:51:20|446.76|442.66|446.6|442.5|446.8|442.7|446.6|442.5|9
1634575890000|2021-10-18 16:51:30|446.63|442.53|446.68|442.58|446.7|442.6|446.6|442.5|4
1634575900000|2021-10-18 16:51:40|446.64|442.54|446.6|442.5|446.66|442.56|446.6|442.5|7
1634575910000|2021-10-18 16:51:50|446.62|442.52|446.62|442.52|446.62|442.52|446.62|442.52|1
1634575920000|2021-10-18 16:52:00|446.6|442.5|446.57|442.47|446.6|442.5|446.57|442.47|2
1634575930000|2021-10-18 16:52:10|446.59|442.49|446.72|442.62|446.76|442.66|446.59|442.49|13
1634575940000|2021-10-18 16:52:20|446.74|442.64|446.91|442.81|446.91|442.81|446.74|442.64|8
1634575950000|2021-10-18 16:52:30|446.9|442.8|446.89|442.79|446.91|442.81|446.88|442.78|5
1634575960000|2021-10-18 16:52:40|446.91|442.81|446.72|442.62|446.91|442.81|446.7|442.6|15
1634575970000|2021-10-18 16:52:50|446.7|442.6|446.56|442.46|446.72|442.62|446.56|442.46|9
1634575980000|2021-10-18 16:53:00|446.58|442.48|446.2|442.1|446.59|442.49|446.2|442.1|20
1634575990000|2021-10-18 16:53:10|446.21|442.11|446.2|442.1|446.21|442.11|446.18|442.08|5
1634576000000|2021-10-18 16:53:20|446.25|442.15|446.2|442.1|446.25|442.15|446.2|442.1|4
1634576010000|2021-10-18 16:53:30|446.17|442.07|446.15|442.05|446.17|442.07|446.1|442|3
1634576030000|2021-10-18 16:53:50|446.18|442.08|446.2|442.1|446.21|442.11|446.18|442.08|9
1634576040000|2021-10-18 16:54:00|446.15|442.05|445.8|441.7|446.15|442.05|445.8|441.7|11
1634576050000|2021-10-18 16:54:10|445.79|441.69|445.55|441.45|445.8|441.7|445.5|441.4|14
1634576060000|2021-10-18 16:54:20|445.57|441.47|445.81|441.71|445.84|441.74|445.57|441.47|14
1634576070000|2021-10-18 16:54:30|445.85|441.75|445.9|441.8|445.9|441.8|445.85|441.75|4
1634576080000|2021-10-18 16:54:40|445.88|441.78|445.8|441.7|445.88|441.78|445.71|441.61|14
1634576090000|2021-10-18 16:54:50|445.81|441.71|445.86|441.76|445.96|441.86|445.8|441.7|13
1634576100000|2021-10-18 16:55:00|445.84|441.74|445.71|441.61|445.88|441.78|445.68|441.58|23
1634576110000|2021-10-18 16:55:10|445.72|441.62|446.05|441.95|446.05|441.95|445.71|441.61|17
1634576120000|2021-10-18 16:55:20|446.04|441.94|446.21|442.11|446.21|442.11|446.04|441.94|16
1634576130000|2021-10-18 16:55:30|446.2|442.1|446.38|442.28|446.43|442.33|446.2|442.1|24
1634576140000|2021-10-18 16:55:40|446.39|442.29|446.45|442.35|446.45|442.35|446.37|442.27|12
1634576150000|2021-10-18 16:55:50|446.42|442.32|446.26|442.16|446.42|442.32|446.19|442.09|28
1634576160000|2021-10-18 16:56:00|446.25|442.15|446.39|442.29|446.39|442.29|446.25|442.15|10
1634576170000|2021-10-18 16:56:10|446.4|442.3|446.55|442.45|446.56|442.46|446.39|442.29|21
1634576180000|2021-10-18 16:56:20|446.56|442.46|446.58|442.48|446.61|442.51|446.55|442.45|10
1634576190000|2021-10-18 16:56:30|446.57|442.47|446.5|442.4|446.59|442.49|446.5|442.4|7
1634576200000|2021-10-18 16:56:40|446.49|442.39|446.62|442.52|446.63|442.53|446.4|442.3|18
1634576210000|2021-10-18 16:56:50|446.64|442.54|446.84|442.74|446.84|442.74|446.64|442.54|17
1634576220000|2021-10-18 16:57:00|446.82|442.72|446.83|442.73|446.83|442.73|446.67|442.57|18
1634576230000|2021-10-18 16:57:10|446.84|442.74|446.83|442.73|446.84|442.74|446.83|442.73|4
1634576240000|2021-10-18 16:57:20|446.79|442.69|446.81|442.71|446.81|442.71|446.78|442.68|9
1634576250000|2021-10-18 16:57:30|446.8|442.7|446.78|442.68|446.84|442.74|446.78|442.68|3
1634576260000|2021-10-18 16:57:40|446.8|442.7|446.5|442.4|446.8|442.7|446.5|442.4|16
1634576270000|2021-10-18 16:57:50|446.51|442.41|446.4|442.3|446.52|442.42|446.39|442.29|12
1634576280000|2021-10-18 16:58:00|446.39|442.29|446.51|442.41|446.55|442.45|446.39|442.29|13
1634576290000|2021-10-18 16:58:10|446.55|442.45|446.65|442.55|446.65|442.55|446.55|442.45|4
1634576300000|2021-10-18 16:58:20|446.68|442.58|446.68|442.58|446.68|442.58|446.68|442.58|1
1634576310000|2021-10-18 16:58:30|446.7|442.6|446.59|442.49|446.7|442.6|446.59|442.49|7
1634576320000|2021-10-18 16:58:40|446.58|442.48|446.65|442.55|446.65|442.55|446.58|442.48|7
1634576330000|2021-10-18 16:58:50|446.7|442.6|446.68|442.58|446.71|442.61|446.68|442.58|7
1634576340000|2021-10-18 16:59:00|446.69|442.59|446.53|442.43|446.69|442.59|446.53|442.43|10
1634576350000|2021-10-18 16:59:10|446.54|442.44|446.62|442.52|446.63|442.53|446.54|442.44|6
1634576360000|2021-10-18 16:59:20|446.65|442.55|446.68|442.58|446.7|442.6|446.65|442.55|7
1634576370000|2021-10-18 16:59:30|446.71|442.61|446.84|442.74|446.85|442.75|446.71|442.61|12
1634576380000|2021-10-18 16:59:40|446.8|442.7|446.7|442.6|446.8|442.7|446.7|442.6|11
1634576390000|2021-10-18 16:59:50|446.71|442.61|446.73|442.63|446.74|442.64|446.71|442.61|4
1634576400000|2021-10-18 17:00:00|446.75|442.65|446.63|442.53|446.76|442.66|446.63|442.53|8
1634576410000|2021-10-18 17:00:10|446.62|442.52|446.73|442.63|446.73|442.63|446.62|442.52|7
1634576420000|2021-10-18 17:00:20|446.71|442.61|446.81|442.71|446.86|442.76|446.71|442.61|16
1634576430000|2021-10-18 17:00:30|446.88|442.78|446.9|442.8|446.9|442.8|446.88|442.78|7
1634576440000|2021-10-18 17:00:40|446.89|442.79|446.78|442.68|446.89|442.79|446.78|442.68|12
1634576450000|2021-10-18 17:00:50|446.69|442.59|446.84|442.74|446.85|442.75|446.68|442.58|16
1634576460000|2021-10-18 17:01:00|446.87|442.77|446.92|442.82|446.92|442.82|446.79|442.69|19
1634576470000|2021-10-18 17:01:10|446.94|442.84|446.8|442.7|446.96|442.86|446.8|442.7|21
1634576480000|2021-10-18 17:01:20|446.81|442.71|446.6|442.5|446.81|442.71|446.55|442.45|13
1634576490000|2021-10-18 17:01:30|446.65|442.55|446.72|442.62|446.83|442.73|446.65|442.55|20
1634576500000|2021-10-18 17:01:40|446.73|442.63|446.74|442.64|446.76|442.66|446.64|442.54|22
1634576510000|2021-10-18 17:01:50|446.75|442.65|446.8|442.7|446.83|442.73|446.75|442.65|14
1634576520000|2021-10-18 17:02:00|446.78|442.68|446.95|442.85|446.95|442.85|446.78|442.68|10
1634576530000|2021-10-18 17:02:10|446.96|442.86|446.91|442.81|446.99|442.89|446.91|442.81|18
1634576540000|2021-10-18 17:02:20|446.97|442.87|446.99|442.89|446.99|442.89|446.9|442.8|12
1634576550000|2021-10-18 17:02:30|446.98|442.88|446.99|442.89|447|442.9|446.96|442.86|10
1634576560000|2021-10-18 17:02:40|447|442.9|447.04|442.94|447.07|442.97|446.96|442.86|13
1634576570000|2021-10-18 17:02:50|447.03|442.93|447.05|442.95|447.06|442.96|447|442.9|10
1634576580000|2021-10-18 17:03:00|447.06|442.96|447.13|443.03|447.15|443.05|447.03|442.93|13
1634576590000|2021-10-18 17:03:10|447.16|443.06|447.26|443.16|447.26|443.16|447.15|443.05|14
1634576600000|2021-10-18 17:03:20|447.21|443.11|447.25|443.15|447.27|443.17|447.21|443.11|9
1634576610000|2021-10-18 17:03:30|447.24|443.14|447.3|443.2|447.32|443.22|447.21|443.11|14
1634576620000|2021-10-18 17:03:40|447.29|443.19|447.41|443.31|447.41|443.31|447.29|443.19|16
1634576630000|2021-10-18 17:03:50|447.39|443.29|447.32|443.22|447.5|443.4|447.31|443.21|25
1634576640000|2021-10-18 17:04:00|447.31|443.21|447.31|443.21|447.33|443.23|447.3|443.2|13
1634576650000|2021-10-18 17:04:10|447.32|443.22|447.36|443.26|447.37|443.27|447.31|443.21|9
1634576660000|2021-10-18 17:04:20|447.35|443.25|447.28|443.18|447.35|443.25|447.2|443.1|17
1634576670000|2021-10-18 17:04:30|447.3|443.2|447.24|443.14|447.3|443.2|447.12|443.02|16
1634576680000|2021-10-18 17:04:40|447.29|443.19|447.27|443.17|447.31|443.21|447.2|443.1|17
1634576690000|2021-10-18 17:04:50|447.28|443.18|447.3|443.2|447.3|443.2|447.2|443.1|20
1634576700000|2021-10-18 17:05:00|447.28|443.18|447.4|443.3|447.49|443.39|447.28|443.18|16
1634576710000|2021-10-18 17:05:10|447.44|443.34|447.45|443.35|447.5|443.4|447.44|443.34|5
1634576720000|2021-10-18 17:05:20|447.5|443.4|447.5|443.4|447.5|443.4|447.45|443.35|7
1634576730000|2021-10-18 17:05:30|447.45|443.35|447.36|443.26|447.45|443.35|447.35|443.25|5
1634576740000|2021-10-18 17:05:40|447.38|443.28|447.2|443.1|447.38|443.28|447.17|443.07|11
1634576750000|2021-10-18 17:05:50|447.22|443.12|447.2|443.1|447.23|443.13|447.2|443.1|4
1634576760000|2021-10-18 17:06:00|447.23|443.13|447.2|443.1|447.25|443.15|447.16|443.06|7
1634576770000|2021-10-18 17:06:10|447.22|443.12|447.5|443.4|447.5|443.4|447.22|443.12|13
1634576780000|2021-10-18 17:06:20|447.4|443.3|447.41|443.31|447.43|443.33|447.4|443.3|3
1634576790000|2021-10-18 17:06:30|447.4|443.3|447.3|443.2|447.4|443.3|447.3|443.2|6
1634576800000|2021-10-18 17:06:40|447.4|443.3|447.45|443.35|447.45|443.35|447.4|443.3|2
1634576810000|2021-10-18 17:06:50|447.46|443.36|447.39|443.29|447.46|443.36|447.39|443.29|3
1634576820000|2021-10-18 17:07:00|447.35|443.25|447.4|443.3|447.4|443.3|447.2|443.1|10
1634576830000|2021-10-18 17:07:10|447.38|443.28|447.45|443.35|447.45|443.35|447.38|443.28|4
1634576840000|2021-10-18 17:07:20|447.4|443.3|447.36|443.26|447.45|443.35|447.36|443.26|7
1634576850000|2021-10-18 17:07:30|447.38|443.28|447.3|443.2|447.44|443.34|447.28|443.18|12
1634576860000|2021-10-18 17:07:40|447.29|443.19|447.2|443.1|447.29|443.19|447.2|443.1|2
1634576870000|2021-10-18 17:07:50|447.15|443.05|447.1|443|447.15|443.05|447.1|443|2
1634576880000|2021-10-18 17:08:00|447.11|443.01|447.1|443|447.14|443.04|447.1|443|6
1634576890000|2021-10-18 17:08:10|447.18|443.08|447.1|443|447.2|443.1|447.1|443|7
1634576900000|2021-10-18 17:08:20|447.09|442.99|447.06|442.96|447.09|442.99|447.05|442.95|3
1634576910000|2021-10-18 17:08:30|447.1|443|447.1|443|447.1|443|447.1|443|1
1634576920000|2021-10-18 17:08:40|447.09|442.99|447.05|442.95|447.1|443|447.05|442.95|4
1634576930000|2021-10-18 17:08:50|447.1|443|447.1|443|447.1|443|447.1|443|1
1634576940000|2021-10-18 17:09:00|447.14|443.04|447.13|443.03|447.14|443.04|447.1|443|7
1634576950000|2021-10-18 17:09:10|447.12|443.02|447|442.9|447.12|443.02|447|442.9|5
1634576960000|2021-10-18 17:09:20|447.05|442.95|447|442.9|447.1|443|447|442.9|5
1634576970000|2021-10-18 17:09:30|447.05|442.95|447|442.9|447.05|442.95|447|442.9|2
1634576980000|2021-10-18 17:09:40|447.05|442.95|447|442.9|447.05|442.95|447|442.9|2
1634576990000|2021-10-18 17:09:50|447.05|442.95|447|442.9|447.1|443|447|442.9|9
1634577000000|2021-10-18 17:10:00|446.98|442.88|446.88|442.78|446.98|442.88|446.88|442.78|6
1634577010000|2021-10-18 17:10:10|446.85|442.75|446.35|442.25|446.85|442.75|446.32|442.22|17
1634577020000|2021-10-18 17:10:20|446.37|442.27|446.45|442.35|446.45|442.35|446.35|442.25|12
1634577030000|2021-10-18 17:10:30|446.41|442.31|446.4|442.3|446.45|442.35|446.37|442.27|12
1634577040000|2021-10-18 17:10:40|446.45|442.35|446.5|442.4|446.57|442.47|446.45|442.35|9
1634577050000|2021-10-18 17:10:50|446.48|442.38|446.49|442.39|446.49|442.39|446.4|442.3|11
1634577060000|2021-10-18 17:11:00|446.48|442.38|446.34|442.24|446.48|442.38|446.3|442.2|13
1634577070000|2021-10-18 17:11:10|446.35|442.25|446.31|442.21|446.35|442.25|446.3|442.2|10
1634577080000|2021-10-18 17:11:20|446.3|442.2|446.4|442.3|446.4|442.3|446.3|442.2|8
1634577090000|2021-10-18 17:11:30|446.38|442.28|446.39|442.29|446.4|442.3|446.33|442.23|8
1634577100000|2021-10-18 17:11:40|446.4|442.3|446.41|442.31|446.43|442.33|446.4|442.3|5
1634577110000|2021-10-18 17:11:50|446.43|442.33|446.44|442.34|446.44|442.34|446.4|442.3|7
1634577120000|2021-10-18 17:12:00|446.43|442.33|446.4|442.3|446.43|442.33|446.4|442.3|10
1634577130000|2021-10-18 17:12:10|446.39|442.29|446.31|442.21|446.4|442.3|446.31|442.21|8
1634577140000|2021-10-18 17:12:20|446.3|442.2|446.38|442.28|446.4|442.3|446.3|442.2|10
1634577150000|2021-10-18 17:12:30|446.37|442.27|446.32|442.22|446.41|442.31|446.32|442.22|13
1634577160000|2021-10-18 17:12:40|446.33|442.23|446.32|442.22|446.36|442.26|446.3|442.2|10
1634577170000|2021-10-18 17:12:50|446.35|442.25|446.31|442.21|446.35|442.25|446.3|442.2|4
1634577180000|2021-10-18 17:13:00|446.29|442.19|446.25|442.15|446.31|442.21|446.23|442.13|6
1634577190000|2021-10-18 17:13:10|446.24|442.14|446.11|442.01|446.29|442.19|446.11|442.01|8
1634577200000|2021-10-18 17:13:20|446.07|441.97|445.9|441.8|446.07|441.97|445.9|441.8|15
1634577210000|2021-10-18 17:13:30|445.87|441.77|445.9|441.8|445.93|441.83|445.87|441.77|7
1634577220000|2021-10-18 17:13:40|445.91|441.81|445.9|441.8|445.91|441.81|445.86|441.76|4
1634577230000|2021-10-18 17:13:50|445.89|441.79|445.55|441.45|445.89|441.79|445.49|441.39|20
1634577240000|2021-10-18 17:14:00|445.5|441.4|445.45|441.35|445.58|441.48|445.45|441.35|12
1634577250000|2021-10-18 17:14:10|445.46|441.36|445.38|441.28|445.49|441.39|445.38|441.28|17
1634577260000|2021-10-18 17:14:20|445.4|441.3|445.56|441.46|445.56|441.46|445.36|441.26|18
1634577270000|2021-10-18 17:14:30|445.57|441.47|445.63|441.53|445.63|441.53|445.49|441.39|15
1634577280000|2021-10-18 17:14:40|445.58|441.48|445.66|441.56|445.69|441.59|445.58|441.48|9
1634577290000|2021-10-18 17:14:50|445.65|441.55|445.81|441.71|445.81|441.71|445.65|441.55|12
1634577300000|2021-10-18 17:15:00|445.85|441.75|445.5|441.4|445.89|441.79|445.5|441.4|16
1634577310000|2021-10-18 17:15:10|445.51|441.41|445.71|441.61|445.71|441.61|445.51|441.41|14
1634577320000|2021-10-18 17:15:20|445.7|441.6|445.7|441.6|445.71|441.61|445.7|441.6|3
1634577330000|2021-10-18 17:15:30|445.71|441.61|445.88|441.78|445.88|441.78|445.71|441.61|8
1634577340000|2021-10-18 17:15:40|445.85|441.75|446.2|442.1|446.2|442.1|445.85|441.75|15
1634577350000|2021-10-18 17:15:50|446.14|442.04|446.35|442.25|446.35|442.25|446.14|442.04|9
1634577360000|2021-10-18 17:16:00|446.36|442.26|446.55|442.45|446.55|442.45|446.36|442.26|6
1634577370000|2021-10-18 17:16:10|446.65|442.55|446.6|442.5|446.65|442.55|446.59|442.49|9
1634577380000|2021-10-18 17:16:20|446.67|442.57|446.76|442.66|446.76|442.66|446.67|442.57|5
1634577390000|2021-10-18 17:16:30|446.82|442.72|446.95|442.85|446.98|442.88|446.82|442.72|10
1634577400000|2021-10-18 17:16:40|446.98|442.88|446.89|442.79|446.98|442.88|446.85|442.75|11
1634577410000|2021-10-18 17:16:50|446.87|442.77|447.11|443.01|447.11|443.01|446.87|442.77|13
1634577420000|2021-10-18 17:17:00|447.2|443.1|447.3|443.2|447.4|443.3|447.2|443.1|19
1634577430000|2021-10-18 17:17:10|447.31|443.21|447.31|443.21|447.32|443.22|447.3|443.2|5
1634577440000|2021-10-18 17:17:20|447.35|443.25|447.31|443.21|447.35|443.25|447.31|443.21|5
1634577450000|2021-10-18 17:17:30|447.33|443.23|447.3|443.2|447.33|443.23|447.29|443.19|13
1634577460000|2021-10-18 17:17:40|447.32|443.22|447.29|443.19|447.32|443.22|447.29|443.19|4
1634577470000|2021-10-18 17:17:50|447.35|443.25|447.59|443.49|447.59|443.49|447.35|443.25|18
1634577480000|2021-10-18 17:18:00|447.58|443.48|447.65|443.55|447.65|443.55|447.57|443.47|6
1634577490000|2021-10-18 17:18:10|447.67|443.57|447.71|443.61|447.71|443.61|447.67|443.57|3
1634577500000|2021-10-18 17:18:20|447.7|443.6|447.71|443.61|447.72|443.62|447.67|443.57|15
1634577510000|2021-10-18 17:18:30|447.77|443.67|447.9|443.8|447.95|443.85|447.77|443.67|11
1634577520000|2021-10-18 17:18:40|447.91|443.81|447.91|443.81|447.93|443.83|447.9|443.8|8
1634577530000|2021-10-18 17:18:50|447.9|443.8|447.9|443.8|447.91|443.81|447.9|443.8|9
1634577540000|2021-10-18 17:19:00|447.92|443.82|448.02|443.92|448.04|443.94|447.92|443.82|16
1634577550000|2021-10-18 17:19:10|448.01|443.91|448|443.9|448.05|443.95|448|443.9|10
1634577560000|2021-10-18 17:19:20|448.01|443.91|448.09|443.99|448.09|443.99|448|443.9|10
1634577570000|2021-10-18 17:19:30|448.1|444|448|443.9|448.11|444.01|448|443.9|11
1634577580000|2021-10-18 17:19:40|448.01|443.91|448.07|443.97|448.1|444|448|443.9|16
1634577590000|2021-10-18 17:19:50|448.08|443.98|448.03|443.93|448.1|444|448.02|443.92|11
1634577600000|2021-10-18 17:20:00|448|443.9|448.02|443.92|448.03|443.93|447.89|443.79|17
1634577610000|2021-10-18 17:20:10|448.01|443.91|448.01|443.91|448.01|443.91|448|443.9|3
1634577620000|2021-10-18 17:20:20|448|443.9|448.01|443.91|448.02|443.92|447.97|443.87|15
1634577630000|2021-10-18 17:20:30|448|443.9|448.08|443.98|448.09|443.99|448|443.9|14
1634577640000|2021-10-18 17:20:40|448.04|443.94|447.9|443.8|448.04|443.94|447.9|443.8|10
1634577650000|2021-10-18 17:20:50|447.89|443.79|447.86|443.76|447.9|443.8|447.85|443.75|11
1634577660000|2021-10-18 17:21:00|447.88|443.78|447.81|443.71|447.88|443.78|447.8|443.7|12
1634577670000|2021-10-18 17:21:10|447.79|443.69|447.77|443.67|447.79|443.69|447.7|443.6|16
1634577680000|2021-10-18 17:21:20|447.76|443.66|447.7|443.6|447.76|443.66|447.65|443.55|15
1634577690000|2021-10-18 17:21:30|447.6|443.5|447.58|443.48|447.7|443.6|447.58|443.48|13
1634577700000|2021-10-18 17:21:40|447.63|443.53|447.6|443.5|447.64|443.54|447.56|443.46|13
1634577710000|2021-10-18 17:21:50|447.57|443.47|447.77|443.67|447.78|443.68|447.57|443.47|7
1634577720000|2021-10-18 17:22:00|447.78|443.68|447.8|443.7|447.81|443.71|447.78|443.68|4
1634577730000|2021-10-18 17:22:10|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|4
1634577740000|2021-10-18 17:22:20|447.79|443.69|447.75|443.65|447.8|443.7|447.7|443.6|15
1634577750000|2021-10-18 17:22:30|447.7|443.6|447.7|443.6|447.71|443.61|447.62|443.52|8
1634577760000|2021-10-18 17:22:40|447.68|443.58|447.8|443.7|447.81|443.71|447.68|443.58|8
1634577770000|2021-10-18 17:22:50|447.81|443.71|447.72|443.62|447.82|443.72|447.71|443.61|14
1634577780000|2021-10-18 17:23:00|447.7|443.6|447.7|443.6|447.7|443.6|447.64|443.54|5
1634577790000|2021-10-18 17:23:10|447.65|443.55|447.7|443.6|447.7|443.6|447.65|443.55|3
1634577800000|2021-10-18 17:23:20|447.66|443.56|447.7|443.6|447.7|443.6|447.63|443.53|13
1634577810000|2021-10-18 17:23:30|447.66|443.56|447.66|443.56|447.7|443.6|447.61|443.51|12
1634577820000|2021-10-18 17:23:40|447.67|443.57|447.67|443.57|447.71|443.61|447.67|443.57|17
1634577830000|2021-10-18 17:23:50|447.68|443.58|447.61|443.51|447.7|443.6|447.61|443.51|6
1634577840000|2021-10-18 17:24:00|447.6|443.5|447.54|443.44|447.61|443.51|447.54|443.44|16
1634577850000|2021-10-18 17:24:10|447.56|443.46|447.61|443.51|447.65|443.55|447.52|443.42|13
1634577860000|2021-10-18 17:24:20|447.6|443.5|447.67|443.57|447.7|443.6|447.6|443.5|10
1634577870000|2021-10-18 17:24:30|447.74|443.64|447.8|443.7|447.8|443.7|447.74|443.64|3
1634577880000|2021-10-18 17:24:40|447.79|443.69|447.64|443.54|447.8|443.7|447.64|443.54|6
1634577890000|2021-10-18 17:24:50|447.66|443.56|447.69|443.59|447.69|443.59|447.64|443.54|6
1634577900000|2021-10-18 17:25:00|447.71|443.61|447.7|443.6|447.74|443.64|447.7|443.6|11
1634577910000|2021-10-18 17:25:10|447.67|443.57|447.53|443.43|447.67|443.57|447.5|443.4|13
1634577920000|2021-10-18 17:25:20|447.51|443.41|447.68|443.58|447.68|443.58|447.5|443.4|15
1634577930000|2021-10-18 17:25:30|447.6|443.5|447.61|443.51|447.61|443.51|447.59|443.49|6
1634577940000|2021-10-18 17:25:40|447.6|443.5|447.63|443.53|447.64|443.54|447.59|443.49|13
1634577950000|2021-10-18 17:25:50|447.61|443.51|447.65|443.55|447.65|443.55|447.59|443.49|9
1634577960000|2021-10-18 17:26:00|447.67|443.57|447.73|443.63|447.73|443.63|447.67|443.57|16
1634577970000|2021-10-18 17:26:10|447.76|443.66|447.9|443.8|447.92|443.82|447.76|443.66|10
1634577980000|2021-10-18 17:26:20|447.93|443.83|447.94|443.84|447.94|443.84|447.9|443.8|11
1634577990000|2021-10-18 17:26:30|447.93|443.83|447.95|443.85|447.95|443.85|447.91|443.81|3
1634578000000|2021-10-18 17:26:40|447.93|443.83|447.92|443.82|447.95|443.85|447.9|443.8|8
1634578010000|2021-10-18 17:26:50|447.85|443.75|447.79|443.69|447.85|443.75|447.78|443.68|10
1634578020000|2021-10-18 17:27:00|447.78|443.68|447.82|443.72|447.82|443.72|447.78|443.68|4
1634578030000|2021-10-18 17:27:10|447.87|443.77|447.7|443.6|447.87|443.77|447.7|443.6|10
1634578040000|2021-10-18 17:27:20|447.72|443.62|447.7|443.6|447.72|443.62|447.7|443.6|3
1634578050000|2021-10-18 17:27:30|447.63|443.53|447.64|443.54|447.7|443.6|447.63|443.53|5
1634578060000|2021-10-18 17:27:40|447.6|443.5|447.58|443.48|447.6|443.5|447.58|443.48|5
1634578070000|2021-10-18 17:27:50|447.6|443.5|447.59|443.49|447.6|443.5|447.57|443.47|5
1634578080000|2021-10-18 17:28:00|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1634578090000|2021-10-18 17:28:10|447.58|443.48|447.66|443.56|447.7|443.6|447.58|443.48|9
1634578100000|2021-10-18 17:28:20|447.73|443.63|447.68|443.58|447.75|443.65|447.65|443.55|10
1634578110000|2021-10-18 17:28:30|447.66|443.56|447.68|443.58|447.7|443.6|447.61|443.51|19
1634578120000|2021-10-18 17:28:40|447.69|443.59|447.67|443.57|447.69|443.59|447.61|443.51|9
1634578130000|2021-10-18 17:28:50|447.7|443.6|447.95|443.85|447.99|443.89|447.67|443.57|19
1634578140000|2021-10-18 17:29:00|448.06|443.96|448.15|444.05|448.15|444.05|448.03|443.93|10
1634578150000|2021-10-18 17:29:10|448.12|444.02|448.09|443.99|448.13|444.03|448.05|443.95|7
1634578160000|2021-10-18 17:29:20|448.08|443.98|448.04|443.94|448.08|443.98|448|443.9|9
1634578170000|2021-10-18 17:29:30|448|443.9|447.98|443.88|448|443.9|447.97|443.87|4
1634578180000|2021-10-18 17:29:40|448.01|443.91|448.13|444.03|448.13|444.03|448|443.9|9
1634578190000|2021-10-18 17:29:50|448.1|444|448.03|443.93|448.15|444.05|448.03|443.93|10
1634578200000|2021-10-18 17:30:00|448.06|443.96|448.02|443.92|448.06|443.96|448.01|443.91|7
1634578210000|2021-10-18 17:30:10|448.01|443.91|448.01|443.91|448.04|443.94|447.99|443.89|8
1634578220000|2021-10-18 17:30:20|447.95|443.85|447.9|443.8|447.95|443.85|447.9|443.8|5
1634578230000|2021-10-18 17:30:30|447.91|443.81|447.91|443.81|447.91|443.81|447.9|443.8|7
1634578240000|2021-10-18 17:30:40|447.9|443.8|447.9|443.8|447.91|443.81|447.9|443.8|7
1634578250000|2021-10-18 17:30:50|447.92|443.82|447.9|443.8|447.92|443.82|447.9|443.8|6
1634578260000|2021-10-18 17:31:00|447.91|443.81|447.91|443.81|447.91|443.81|447.87|443.77|9
1634578270000|2021-10-18 17:31:10|447.98|443.88|448.18|444.08|448.2|444.1|447.98|443.88|17
1634578280000|2021-10-18 17:31:20|448.21|444.11|448.21|444.11|448.21|444.11|448.18|444.08|5
1634578300000|2021-10-18 17:31:40|448.2|444.1|448.38|444.28|448.38|444.28|448.2|444.1|5
1634578310000|2021-10-18 17:31:50|448.34|444.24|448.54|444.44|448.57|444.47|448.34|444.24|11
1634578320000|2021-10-18 17:32:00|448.57|444.47|448.57|444.47|448.57|444.47|448.54|444.44|3
1634578330000|2021-10-18 17:32:10|448.58|444.48|448.58|444.48|448.58|444.48|448.58|444.48|1
1634578340000|2021-10-18 17:32:20|448.55|444.45|448.55|444.45|448.55|444.45|448.55|444.45|1
1634578350000|2021-10-18 17:32:30|448.61|444.51|448.5|444.4|448.61|444.51|448.4|444.3|11
1634578360000|2021-10-18 17:32:40|448.46|444.36|448.3|444.2|448.5|444.4|448.3|444.2|7
1634578370000|2021-10-18 17:32:50|448.28|444.18|448.28|444.18|448.3|444.2|448.28|444.18|5
1634578380000|2021-10-18 17:33:00|448.31|444.21|448.48|444.38|448.48|444.38|448.31|444.21|16
1634578390000|2021-10-18 17:33:10|448.45|444.35|448.54|444.44|448.54|444.44|448.44|444.34|4
1634578400000|2021-10-18 17:33:20|448.6|444.5|448.48|444.38|448.61|444.51|448.47|444.37|17
1634578410000|2021-10-18 17:33:30|448.43|444.33|448.42|444.32|448.44|444.34|448.42|444.32|3
1634578420000|2021-10-18 17:33:40|448.44|444.34|448.47|444.37|448.47|444.37|448.44|444.34|4
1634578430000|2021-10-18 17:33:50|448.43|444.33|448.36|444.26|448.43|444.33|448.36|444.26|6
1634578440000|2021-10-18 17:34:00|448.32|444.22|448.47|444.37|448.49|444.39|448.32|444.22|14
1634578450000|2021-10-18 17:34:10|448.45|444.35|448.39|444.29|448.45|444.35|448.34|444.24|16
1634578470000|2021-10-18 17:34:30|448.38|444.28|448.38|444.28|448.39|444.29|448.38|444.28|5
1634578480000|2021-10-18 17:34:40|448.39|444.29|448.39|444.29|448.4|444.3|448.39|444.29|3
1634578490000|2021-10-18 17:34:50|448.4|444.3|448.53|444.43|448.53|444.43|448.38|444.28|9
1634578500000|2021-10-18 17:35:00|448.54|444.44|448.58|444.48|448.59|444.49|448.54|444.44|13
1634578510000|2021-10-18 17:35:10|448.55|444.45|448.54|444.44|448.58|444.48|448.51|444.41|6
1634578520000|2021-10-18 17:35:20|448.52|444.42|448.49|444.39|448.53|444.43|448.49|444.39|5
1634578530000|2021-10-18 17:35:30|448.47|444.37|448.41|444.31|448.49|444.39|448.41|444.31|9
1634578540000|2021-10-18 17:35:40|448.4|444.3|448.4|444.3|448.41|444.31|448.39|444.29|5
1634578550000|2021-10-18 17:35:50|448.39|444.29|448.29|444.19|448.4|444.3|448.29|444.19|5
1634578560000|2021-10-18 17:36:00|448.3|444.2|448.18|444.08|448.3|444.2|448.18|444.08|9
1634578570000|2021-10-18 17:36:10|448.21|444.11|447.9|443.8|448.21|444.11|447.9|443.8|10
1634578580000|2021-10-18 17:36:20|447.89|443.79|447.9|443.8|447.9|443.8|447.88|443.78|3
1634578590000|2021-10-18 17:36:30|447.87|443.77|447.87|443.77|447.87|443.77|447.87|443.77|1
1634578600000|2021-10-18 17:36:40|447.89|443.79|447.9|443.8|447.9|443.8|447.87|443.77|8
1634578610000|2021-10-18 17:36:50|447.87|443.77|448.06|443.96|448.06|443.96|447.85|443.75|15
1634578620000|2021-10-18 17:37:00|448.04|443.94|448.07|443.97|448.1|444|448.04|443.94|3
1634578630000|2021-10-18 17:37:10|448.08|443.98|448.15|444.05|448.15|444.05|448.08|443.98|7
1634578640000|2021-10-18 17:37:20|448.14|444.04|448.14|444.04|448.14|444.04|448.14|444.04|1
1634578650000|2021-10-18 17:37:30|448.13|444.03|447.96|443.86|448.13|444.03|447.95|443.85|11
1634578660000|2021-10-18 17:37:40|447.91|443.81|447.84|443.74|447.91|443.81|447.84|443.74|7
1634578670000|2021-10-18 17:37:50|447.87|443.77|447.82|443.72|447.9|443.8|447.82|443.72|11
1634578680000|2021-10-18 17:38:00|447.81|443.71|447.82|443.72|447.82|443.72|447.8|443.7|8
1634578690000|2021-10-18 17:38:10|447.83|443.73|447.88|443.78|447.88|443.78|447.81|443.71|7
1634578700000|2021-10-18 17:38:20|447.89|443.79|447.81|443.71|447.89|443.79|447.81|443.71|7
1634578710000|2021-10-18 17:38:30|447.82|443.72|447.71|443.61|447.82|443.72|447.7|443.6|7
1634578720000|2021-10-18 17:38:40|447.7|443.6|447.8|443.7|447.8|443.7|447.7|443.6|8
1634578730000|2021-10-18 17:38:50|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634578740000|2021-10-18 17:39:00|447.94|443.84|447.98|443.88|448.01|443.91|447.94|443.84|10
1634578750000|2021-10-18 17:39:10|448|443.9|448|443.9|448|443.9|447.9|443.8|12
1634578770000|2021-10-18 17:39:30|447.97|443.87|447.94|443.84|447.97|443.87|447.94|443.84|2
1634578780000|2021-10-18 17:39:40|447.93|443.83|447.86|443.76|447.93|443.83|447.82|443.72|14
1634578790000|2021-10-18 17:39:50|447.84|443.74|447.45|443.35|447.84|443.74|447.45|443.35|19
1634578800000|2021-10-18 17:40:00|447.41|443.31|447.34|443.24|447.42|443.32|447.32|443.22|5
1634578810000|2021-10-18 17:40:10|447.31|443.21|447.15|443.05|447.31|443.21|447.02|442.92|13
1634578820000|2021-10-18 17:40:20|447.14|443.04|447.27|443.17|447.3|443.2|447.14|443.04|13
1634578830000|2021-10-18 17:40:30|447.29|443.19|447.26|443.16|447.29|443.19|447.26|443.16|2
1634578840000|2021-10-18 17:40:40|447.22|443.12|447.27|443.17|447.27|443.17|447.22|443.12|5
1634578850000|2021-10-18 17:40:50|447.26|443.16|447.27|443.17|447.27|443.17|447.26|443.16|2
1634578860000|2021-10-18 17:41:00|447.24|443.14|447.05|442.95|447.25|443.15|447.05|442.95|14
1634578870000|2021-10-18 17:41:10|447.03|442.93|447.02|442.92|447.07|442.97|447.02|442.92|9
1634578880000|2021-10-18 17:41:20|447|442.9|446.79|442.69|447|442.9|446.78|442.68|13
1634578890000|2021-10-18 17:41:30|446.8|442.7|446.66|442.56|446.8|442.7|446.66|442.56|13
1634578900000|2021-10-18 17:41:40|446.68|442.58|446.83|442.73|446.83|442.73|446.68|442.58|7
1634578910000|2021-10-18 17:41:50|446.82|442.72|446.77|442.67|446.9|442.8|446.74|442.64|16
1634578920000|2021-10-18 17:42:00|446.81|442.71|446.8|442.7|446.81|442.71|446.73|442.63|11
1634578930000|2021-10-18 17:42:10|446.79|442.69|446.78|442.68|446.8|442.7|446.78|442.68|3
1634578940000|2021-10-18 17:42:20|446.8|442.7|446.64|442.54|446.8|442.7|446.64|442.54|7
1634578950000|2021-10-18 17:42:30|446.62|442.52|446.65|442.55|446.65|442.55|446.59|442.49|8
1634578960000|2021-10-18 17:42:40|446.64|442.54|446.82|442.72|446.82|442.72|446.57|442.47|17
1634578970000|2021-10-18 17:42:50|446.83|442.73|446.81|442.71|446.91|442.81|446.77|442.67|17
1634578980000|2021-10-18 17:43:00|446.83|442.73|446.95|442.85|447|442.9|446.83|442.73|13
1634578990000|2021-10-18 17:43:10|446.96|442.86|447|442.9|447|442.9|446.96|442.86|8
1634579000000|2021-10-18 17:43:20|446.99|442.89|446.99|442.89|446.99|442.89|446.99|442.89|1
1634579010000|2021-10-18 17:43:30|447|442.9|446.99|442.89|447|442.9|446.9|442.8|8
1634579020000|2021-10-18 17:43:40|447|442.9|447.01|442.91|447.01|442.91|446.95|442.85|12
1634579030000|2021-10-18 17:43:50|447|442.9|447|442.9|447|442.9|447|442.9|1
1634579040000|2021-10-18 17:44:00|447.01|442.91|446.9|442.8|447.01|442.91|446.9|442.8|22
1634579050000|2021-10-18 17:44:10|446.89|442.79|446.9|442.8|446.9|442.8|446.89|442.79|2
1634579060000|2021-10-18 17:44:20|446.91|442.81|447|442.9|447.01|442.91|446.91|442.81|7
1634579070000|2021-10-18 17:44:30|447.01|442.91|446.99|442.89|447.03|442.93|446.99|442.89|5
1634579080000|2021-10-18 17:44:40|447|442.9|447|442.9|447.01|442.91|446.99|442.89|6
1634579090000|2021-10-18 17:44:50|447.05|442.95|447.02|442.92|447.05|442.95|447.02|442.92|3
1634579100000|2021-10-18 17:45:00|447.04|442.94|447.15|443.05|447.15|443.05|447.04|442.94|4
1634579110000|2021-10-18 17:45:10|447.13|443.03|447.1|443|447.14|443.04|447.1|443|6
1634579150000|2021-10-18 17:45:50|447.12|443.02|447.13|443.03|447.13|443.03|447.12|443.02|2
1634579160000|2021-10-18 17:46:00|447.1|443|447.16|443.06|447.16|443.06|447.1|443|3
1634579170000|2021-10-18 17:46:10|447.1|443|447.1|443|447.11|443.01|447.1|443|3
1634579180000|2021-10-18 17:46:20|447.08|442.98|447.09|442.99|447.1|443|447.08|442.98|5
1634579190000|2021-10-18 17:46:30|447.1|443|447.15|443.05|447.15|443.05|447.09|442.99|7
1634579200000|2021-10-18 17:46:40|447.1|443|447|442.9|447.1|443|446.94|442.84|14
1634579210000|2021-10-18 17:46:50|446.9|442.8|446.98|442.88|447|442.9|446.9|442.8|10
1634579220000|2021-10-18 17:47:00|446.92|442.82|446.71|442.61|446.97|442.87|446.7|442.6|14
1634579230000|2021-10-18 17:47:10|446.7|442.6|446.65|442.55|446.7|442.6|446.6|442.5|11
1634579240000|2021-10-18 17:47:20|446.67|442.57|446.67|442.57|446.74|442.64|446.67|442.57|10
1634579250000|2021-10-18 17:47:30|446.7|442.6|446.69|442.59|446.7|442.6|446.69|442.59|2
1634579260000|2021-10-18 17:47:40|446.7|442.6|446.6|442.5|446.7|442.6|446.6|442.5|6
1634579270000|2021-10-18 17:47:50|446.59|442.49|446.59|442.49|446.63|442.53|446.58|442.48|14
1634579280000|2021-10-18 17:48:00|446.6|442.5|446.6|442.5|446.6|442.5|446.59|442.49|3
1634579290000|2021-10-18 17:48:10|446.59|442.49|446.64|442.54|446.64|442.54|446.59|442.49|7
1634579300000|2021-10-18 17:48:20|446.65|442.55|446.76|442.66|446.8|442.7|446.65|442.55|15
1634579310000|2021-10-18 17:48:30|446.74|442.64|446.74|442.64|446.74|442.64|446.74|442.64|1
1634579320000|2021-10-18 17:48:40|446.73|442.63|446.7|442.6|446.73|442.63|446.67|442.57|6
1634579330000|2021-10-18 17:48:50|446.67|442.57|446.6|442.5|446.7|442.6|446.6|442.5|7
1634579350000|2021-10-18 17:49:10|446.59|442.49|446.59|442.49|446.6|442.5|446.59|442.49|3
1634579360000|2021-10-18 17:49:20|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1634579410000|2021-10-18 17:50:10|446.59|442.49|446.66|442.56|446.67|442.57|446.59|442.49|8
1634579420000|2021-10-18 17:50:20|446.67|442.57|446.7|442.6|446.73|442.63|446.66|442.56|7
1634579430000|2021-10-18 17:50:30|446.73|442.63|446.7|442.6|446.73|442.63|446.7|442.6|4
1634579450000|2021-10-18 17:50:50|446.69|442.59|446.6|442.5|446.7|442.6|446.6|442.5|6
1634579460000|2021-10-18 17:51:00|446.59|442.49|446.38|442.28|446.6|442.5|446.37|442.27|19
1634579470000|2021-10-18 17:51:10|446.32|442.22|446.32|442.22|446.32|442.22|446.3|442.2|6
1634579480000|2021-10-18 17:51:20|446.3|442.2|446.1|442|446.31|442.21|446.1|442|13
1634579490000|2021-10-18 17:51:30|446.15|442.05|446.1|442|446.15|442.05|446.1|442|5
1634579500000|2021-10-18 17:51:40|446.15|442.05|446.1|442|446.15|442.05|446.1|442|4
1634579520000|2021-10-18 17:52:00|446.09|441.99|446.1|442|446.1|442|446.09|441.99|2
1634579530000|2021-10-18 17:52:10|446.09|441.99|446.1|442|446.1|442|446.09|441.99|2
1634579540000|2021-10-18 17:52:20|446.15|442.05|446.12|442.02|446.29|442.19|446.11|442.01|18
1634579550000|2021-10-18 17:52:30|446.11|442.01|446.03|441.93|446.13|442.03|446.02|441.92|8
1634579560000|2021-10-18 17:52:40|446.01|441.91|445.6|441.5|446.01|441.91|445.6|441.5|21
1634579570000|2021-10-18 17:52:50|445.63|441.53|445.7|441.6|445.7|441.6|445.55|441.45|15
1634579580000|2021-10-18 17:53:00|445.69|441.59|445.58|441.48|445.7|441.6|445.54|441.44|15
1634579590000|2021-10-18 17:53:10|445.59|441.49|445.72|441.62|445.72|441.62|445.5|441.4|16
1634579600000|2021-10-18 17:53:20|445.69|441.59|445.42|441.32|445.71|441.61|445.4|441.3|19
1634579610000|2021-10-18 17:53:30|445.4|441.3|445.33|441.23|445.43|441.33|445.33|441.23|21
1634579620000|2021-10-18 17:53:40|445.34|441.24|445.4|441.3|445.4|441.3|445.32|441.22|13
1634579630000|2021-10-18 17:53:50|445.38|441.28|445.68|441.58|445.72|441.62|445.37|441.27|22
1634579640000|2021-10-18 17:54:00|445.67|441.57|445.39|441.29|445.67|441.57|445.39|441.29|13
1634579650000|2021-10-18 17:54:10|445.41|441.31|445.38|441.28|445.41|441.31|445.31|441.21|23
1634579660000|2021-10-18 17:54:20|445.37|441.27|445.39|441.29|445.4|441.3|445.37|441.27|6
1634579670000|2021-10-18 17:54:30|445.4|441.3|445.4|441.3|445.4|441.3|445.37|441.27|9
1634579680000|2021-10-18 17:54:40|445.38|441.28|445.35|441.25|445.39|441.29|445.3|441.2|11
1634579690000|2021-10-18 17:54:50|445.36|441.26|445.51|441.41|445.55|441.45|445.36|441.26|18
1634579700000|2021-10-18 17:55:00|445.5|441.4|445.5|441.4|445.52|441.42|445.5|441.4|10
1634579710000|2021-10-18 17:55:10|445.55|441.45|445.47|441.37|445.61|441.51|445.47|441.37|17
1634579720000|2021-10-18 17:55:20|445.48|441.38|445.66|441.56|445.66|441.56|445.48|441.38|15
1634579730000|2021-10-18 17:55:30|445.64|441.54|445.8|441.7|445.8|441.7|445.64|441.54|9
1634579750000|2021-10-18 17:55:50|445.82|441.72|445.8|441.7|445.82|441.72|445.78|441.68|9
1634579760000|2021-10-18 17:56:00|445.82|441.72|445.9|441.8|445.94|441.84|445.8|441.7|12
1634579770000|2021-10-18 17:56:10|445.92|441.82|445.95|441.85|445.95|441.85|445.9|441.8|12
1634579780000|2021-10-18 17:56:20|445.93|441.83|445.5|441.4|445.93|441.83|445.46|441.36|17
1634579790000|2021-10-18 17:56:30|445.47|441.37|445.3|441.2|445.5|441.4|445.29|441.19|13
1634579800000|2021-10-18 17:56:40|445.35|441.25|445.4|441.3|445.43|441.33|445.3|441.2|10
1634579810000|2021-10-18 17:56:50|445.41|441.31|445.79|441.69|445.79|441.69|445.41|441.31|22
1634579820000|2021-10-18 17:57:00|445.8|441.7|445.71|441.61|445.81|441.71|445.7|441.6|11
1634579830000|2021-10-18 17:57:10|445.7|441.6|445.4|441.3|445.7|441.6|445.4|441.3|11
1634579840000|2021-10-18 17:57:20|445.39|441.29|445.37|441.27|445.4|441.3|445.36|441.26|5
1634579850000|2021-10-18 17:57:30|445.39|441.29|445.53|441.43|445.53|441.43|445.38|441.28|17
1634579860000|2021-10-18 17:57:40|445.54|441.44|445.57|441.47|445.57|441.47|445.53|441.43|11
1634579870000|2021-10-18 17:57:50|445.61|441.51|445.59|441.49|445.64|441.54|445.57|441.47|17
1634579880000|2021-10-18 17:58:00|445.6|441.5|445.55|441.45|445.6|441.5|445.49|441.39|8
1634579890000|2021-10-18 17:58:10|445.49|441.39|445.46|441.36|445.5|441.4|445.46|441.36|4
1634579900000|2021-10-18 17:58:20|445.5|441.4|445.48|441.38|445.5|441.4|445.44|441.34|8
1634579910000|2021-10-18 17:58:30|445.47|441.37|445.36|441.26|445.47|441.37|445.36|441.26|7
1634579920000|2021-10-18 17:58:40|445.35|441.25|445.31|441.21|445.35|441.25|445.31|441.21|6
1634579930000|2021-10-18 17:58:50|445.36|441.26|445.48|441.38|445.52|441.42|445.31|441.21|14
1634579940000|2021-10-18 17:59:00|445.5|441.4|445.35|441.25|445.5|441.4|445.33|441.23|17
1634579950000|2021-10-18 17:59:10|445.36|441.26|445.32|441.22|445.36|441.26|445.32|441.22|10
1634579960000|2021-10-18 17:59:20|445.34|441.24|445.4|441.3|445.4|441.3|445.32|441.22|7
1634579970000|2021-10-18 17:59:30|445.38|441.28|445.29|441.19|445.4|441.3|445.29|441.19|11
1634579980000|2021-10-18 17:59:40|445.3|441.2|445.35|441.25|445.38|441.28|445.29|441.19|14
1634579990000|2021-10-18 17:59:50|445.36|441.26|445.22|441.12|445.36|441.26|445.2|441.1|18
1634580000000|2021-10-18 18:00:00|445.24|441.14|445.01|440.91|445.3|441.2|444.9|440.8|19
1634580010000|2021-10-18 18:00:10|445.04|440.94|444.9|440.8|445.09|440.99|444.9|440.8|13
1634580020000|2021-10-18 18:00:20|444.89|440.79|444.83|440.73|444.89|440.79|444.82|440.72|17
1634580030000|2021-10-18 18:00:30|444.84|440.74|444.83|440.73|444.84|440.74|444.83|440.73|4
1634580040000|2021-10-18 18:00:40|444.87|440.77|444.84|440.74|444.88|440.78|444.84|440.74|6
1634580050000|2021-10-18 18:00:50|444.87|440.77|444.86|440.76|444.9|440.8|444.84|440.74|10
1634580060000|2021-10-18 18:01:00|444.89|440.79|445.18|441.08|445.18|441.08|444.86|440.76|17
1634580070000|2021-10-18 18:01:10|445.19|441.09|445.22|441.12|445.3|441.2|445.19|441.09|13
1634580080000|2021-10-18 18:01:20|445.21|441.11|445.22|441.12|445.22|441.12|445.21|441.11|4
1634580090000|2021-10-18 18:01:30|445.21|441.11|445.22|441.12|445.22|441.12|445.21|441.11|4
1634580100000|2021-10-18 18:01:40|445.26|441.16|445.31|441.21|445.39|441.29|445.25|441.15|17
1634580110000|2021-10-18 18:01:50|445.32|441.22|445.75|441.65|445.79|441.69|445.32|441.22|20
1634580120000|2021-10-18 18:02:00|445.76|441.66|445.89|441.79|445.9|441.8|445.75|441.65|8
1634580130000|2021-10-18 18:02:10|445.91|441.81|446|441.9|446|441.9|445.89|441.79|12
1634580140000|2021-10-18 18:02:20|445.9|441.8|445.9|441.8|445.91|441.81|445.88|441.78|4
1634580150000|2021-10-18 18:02:30|445.87|441.77|445.7|441.6|445.87|441.77|445.68|441.58|9
1634580170000|2021-10-18 18:02:50|445.68|441.58|445.68|441.58|445.7|441.6|445.67|441.57|10
1634580180000|2021-10-18 18:03:00|445.66|441.56|445.68|441.58|445.7|441.6|445.66|441.56|6
1634580190000|2021-10-18 18:03:10|445.69|441.59|446|441.9|446|441.9|445.69|441.59|15
1634580200000|2021-10-18 18:03:20|446.02|441.92|446.05|441.95|446.1|442|446.01|441.91|9
1634580210000|2021-10-18 18:03:30|446.03|441.93|446|441.9|446.03|441.93|445.96|441.86|12
1634580220000|2021-10-18 18:03:40|446.01|441.91|446.07|441.97|446.07|441.97|446|441.9|7
1634580230000|2021-10-18 18:03:50|446.08|441.98|446.07|441.97|446.08|441.98|446.07|441.97|4
1634580240000|2021-10-18 18:04:00|446.06|441.96|446.07|441.97|446.07|441.97|446.01|441.91|7
1634580250000|2021-10-18 18:04:10|446.03|441.93|446.01|441.91|446.03|441.93|446.01|441.91|3
1634580270000|2021-10-18 18:04:30|446|441.9|445.8|441.7|446.01|441.91|445.8|441.7|7
1634580280000|2021-10-18 18:04:40|445.79|441.69|445.7|441.6|445.79|441.69|445.7|441.6|7
1634580290000|2021-10-18 18:04:50|445.68|441.58|445.37|441.27|445.68|441.58|445.37|441.27|14
1634580300000|2021-10-18 18:05:00|445.33|441.23|445.2|441.1|445.33|441.23|445.14|441.04|25
1634580310000|2021-10-18 18:05:10|445.18|441.08|445.2|441.1|445.2|441.1|445.15|441.05|10
1634580320000|2021-10-18 18:05:20|445.1|441|445.1|441|445.1|441|445.1|441|1
1634580330000|2021-10-18 18:05:30|445.12|441.02|445.1|441|445.12|441.02|445.1|441|3
1634580340000|2021-10-18 18:05:40|445.11|441.01|445.1|441|445.11|441.01|445.06|440.96|8
1634580350000|2021-10-18 18:05:50|445.09|440.99|445.46|441.36|445.46|441.36|445.09|440.99|19
1634580360000|2021-10-18 18:06:00|445.47|441.37|445.2|441.1|445.47|441.37|445.2|441.1|14
1634580370000|2021-10-18 18:06:10|445.19|441.09|445.18|441.08|445.2|441.1|445.18|441.08|4
1634580380000|2021-10-18 18:06:20|445.16|441.06|445.08|440.98|445.16|441.06|445.07|440.97|7
1634580390000|2021-10-18 18:06:30|445.04|440.94|444.98|440.88|445.04|440.94|444.98|440.88|6
1634580400000|2021-10-18 18:06:40|444.96|440.86|444.86|440.76|444.96|440.86|444.86|440.76|9
1634580420000|2021-10-18 18:07:00|444.83|440.73|444.83|440.73|444.84|440.74|444.83|440.73|3
1634580430000|2021-10-18 18:07:10|444.81|440.71|444.81|440.71|444.83|440.73|444.81|440.71|3
1634580440000|2021-10-18 18:07:20|444.8|440.7|444.75|440.65|444.8|440.7|444.74|440.64|7
1634580450000|2021-10-18 18:07:30|444.74|440.64|444.88|440.78|444.92|440.82|444.73|440.63|11
1634580460000|2021-10-18 18:07:40|444.87|440.77|444.76|440.66|444.87|440.77|444.73|440.63|13
1634580470000|2021-10-18 18:07:50|444.77|440.67|444.65|440.55|444.77|440.67|444.65|440.55|9
1634580480000|2021-10-18 18:08:00|444.66|440.56|444.75|440.65|444.8|440.7|444.66|440.56|15
1634580490000|2021-10-18 18:08:10|444.74|440.64|444.68|440.58|444.74|440.64|444.65|440.55|14
1634580500000|2021-10-18 18:08:20|444.67|440.57|444.68|440.58|444.69|440.59|444.67|440.57|4
1634580510000|2021-10-18 18:08:30|444.67|440.57|444.68|440.58|444.7|440.6|444.64|440.54|14
1634580520000|2021-10-18 18:08:40|444.69|440.59|444.76|440.66|444.76|440.66|444.64|440.54|16
1634580530000|2021-10-18 18:08:50|444.75|440.65|444.8|440.7|444.8|440.7|444.75|440.65|6
1634580540000|2021-10-18 18:09:00|444.88|440.78|445.16|441.06|445.18|441.08|444.88|440.78|10
1634580550000|2021-10-18 18:09:10|445.17|441.07|445.33|441.23|445.33|441.23|445.14|441.04|11
1634580560000|2021-10-18 18:09:20|445.32|441.22|445.33|441.23|445.47|441.37|445.28|441.18|9
1634580570000|2021-10-18 18:09:30|445.47|441.37|445.33|441.23|445.48|441.38|445.31|441.21|15
1634580580000|2021-10-18 18:09:40|445.31|441.21|445.31|441.21|445.31|441.21|445.3|441.2|5
1634580590000|2021-10-18 18:09:50|445.3|441.2|445.47|441.37|445.47|441.37|445.3|441.2|13
1634580600000|2021-10-18 18:10:00|445.46|441.36|445.53|441.43|445.54|441.44|445.46|441.36|11
1634580610000|2021-10-18 18:10:10|445.54|441.44|445.53|441.43|445.56|441.46|445.53|441.43|8
1634580620000|2021-10-18 18:10:20|445.62|441.52|445.4|441.3|445.62|441.52|445.4|441.3|6
1634580630000|2021-10-18 18:10:30|445.37|441.27|445.33|441.23|445.37|441.27|445.33|441.23|7
1634580640000|2021-10-18 18:10:40|445.35|441.25|445.35|441.25|445.35|441.25|445.35|441.25|1
1634580650000|2021-10-18 18:10:50|445.33|441.23|445.34|441.24|445.34|441.24|445.3|441.2|6
1634580660000|2021-10-18 18:11:00|445.37|441.27|445.43|441.33|445.45|441.35|445.37|441.27|7
1634580670000|2021-10-18 18:11:10|445.45|441.35|445.29|441.19|445.45|441.35|445.29|441.19|7
1634580680000|2021-10-18 18:11:20|445.27|441.17|445.29|441.19|445.29|441.19|445.27|441.17|2
1634580690000|2021-10-18 18:11:30|445.3|441.2|445.11|441.01|445.3|441.2|445.11|441.01|7
1634580700000|2021-10-18 18:11:40|445.12|441.02|445.15|441.05|445.15|441.05|445.12|441.02|2
1634580710000|2021-10-18 18:11:50|445.13|441.03|444.96|440.86|445.13|441.03|444.95|440.85|11
1634580720000|2021-10-18 18:12:00|444.95|440.85|444.95|440.85|444.98|440.88|444.95|440.85|8
1634580730000|2021-10-18 18:12:10|445|440.9|445.1|441|445.12|441.02|444.95|440.85|16
1634580740000|2021-10-18 18:12:20|445.06|440.96|444.91|440.81|445.1|441|444.9|440.8|10
1634580750000|2021-10-18 18:12:30|444.92|440.82|444.9|440.8|444.92|440.82|444.89|440.79|5
1634580760000|2021-10-18 18:12:40|444.88|440.78|444.95|440.85|444.95|440.85|444.88|440.78|9
1634580770000|2021-10-18 18:12:50|444.94|440.84|444.96|440.86|444.97|440.87|444.91|440.81|14
1634580780000|2021-10-18 18:13:00|444.95|440.85|445.35|441.25|445.39|441.29|444.95|440.85|17
1634580790000|2021-10-18 18:13:10|445.34|441.24|445.34|441.24|445.34|441.24|445.25|441.15|14
1634580800000|2021-10-18 18:13:20|445.41|441.31|445.46|441.36|445.47|441.37|445.41|441.31|9
1634580810000|2021-10-18 18:13:30|445.49|441.39|445.48|441.38|445.49|441.39|445.45|441.35|9
1634580820000|2021-10-18 18:13:40|445.46|441.36|445.4|441.3|445.52|441.42|445.4|441.3|9
1634580830000|2021-10-18 18:13:50|445.41|441.31|445.57|441.47|445.57|441.47|445.4|441.3|12
1634580840000|2021-10-18 18:14:00|445.59|441.49|445.58|441.48|445.59|441.49|445.57|441.47|5
1634580850000|2021-10-18 18:14:10|445.57|441.47|445.67|441.57|445.7|441.6|445.57|441.47|10
1634580860000|2021-10-18 18:14:20|445.75|441.65|445.7|441.6|445.75|441.65|445.7|441.6|4
1634580870000|2021-10-18 18:14:30|445.68|441.58|445.55|441.45|445.68|441.58|445.52|441.42|7
1634580880000|2021-10-18 18:14:40|445.54|441.44|445.59|441.49|445.6|441.5|445.54|441.44|6
1634580890000|2021-10-18 18:14:50|445.54|441.44|445.75|441.65|445.79|441.69|445.54|441.44|16
1634580900000|2021-10-18 18:15:00|445.8|441.7|445.82|441.72|445.82|441.72|445.75|441.65|10
1634580910000|2021-10-18 18:15:10|445.83|441.73|445.97|441.87|445.97|441.87|445.83|441.73|9
1634580920000|2021-10-18 18:15:20|445.98|441.88|445.97|441.87|445.98|441.88|445.97|441.87|4
1634580930000|2021-10-18 18:15:30|445.93|441.83|445.93|441.83|445.94|441.84|445.93|441.83|5
1634580940000|2021-10-18 18:15:40|445.94|441.84|445.96|441.86|445.97|441.87|445.94|441.84|5
1634580950000|2021-10-18 18:15:50|445.95|441.85|445.98|441.88|445.98|441.88|445.95|441.85|3
1634580960000|2021-10-18 18:16:00|445.93|441.83|446|441.9|446.15|442.05|445.93|441.83|11
1634580970000|2021-10-18 18:16:10|446.01|441.91|446|441.9|446.01|441.91|446|441.9|2
1634580980000|2021-10-18 18:16:20|446.06|441.96|446.04|441.94|446.06|441.96|446|441.9|5
1634580990000|2021-10-18 18:16:30|446.02|441.92|446.08|441.98|446.08|441.98|446|441.9|5
1634581000000|2021-10-18 18:16:40|446.05|441.95|445.99|441.89|446.05|441.95|445.98|441.88|7
1634581010000|2021-10-18 18:16:50|445.9|441.8|446.05|441.95|446.05|441.95|445.9|441.8|5
1634581020000|2021-10-18 18:17:00|446.02|441.92|446.12|442.02|446.13|442.03|446.01|441.91|13
1634581030000|2021-10-18 18:17:10|446.11|442.01|446.1|442|446.11|442.01|446.1|442|4
1634581040000|2021-10-18 18:17:20|446.13|442.03|446.03|441.93|446.13|442.03|446.01|441.91|8
1634581050000|2021-10-18 18:17:30|446.06|441.96|446.06|441.96|446.06|441.96|446.05|441.95|3
1634581060000|2021-10-18 18:17:40|446.04|441.94|446.05|441.95|446.06|441.96|446.03|441.93|6
1634581070000|2021-10-18 18:17:50|446.07|441.97|446.28|442.18|446.28|442.18|446.07|441.97|12
1634581080000|2021-10-18 18:18:00|446.3|442.2|446.5|442.4|446.5|442.4|446.3|442.2|11
1634581090000|2021-10-18 18:18:10|446.49|442.39|446.42|442.32|446.55|442.45|446.41|442.31|12
1634581100000|2021-10-18 18:18:20|446.43|442.33|446.49|442.39|446.49|442.39|446.43|442.33|8
1634581110000|2021-10-18 18:18:30|446.57|442.47|446.57|442.47|446.57|442.47|446.54|442.44|3
1634581120000|2021-10-18 18:18:40|446.55|442.45|446.53|442.43|446.55|442.45|446.48|442.38|5
1634581130000|2021-10-18 18:18:50|446.59|442.49|446.9|442.8|446.9|442.8|446.59|442.49|10
1634581140000|2021-10-18 18:19:00|446.86|442.76|446.65|442.55|446.9|442.8|446.65|442.55|15
1634581150000|2021-10-18 18:19:10|446.6|442.5|446.62|442.52|446.63|442.53|446.52|442.42|15
1634581160000|2021-10-18 18:19:20|446.64|442.54|446.7|442.6|446.7|442.6|446.62|442.52|3
1634581170000|2021-10-18 18:19:30|446.69|442.59|446.78|442.68|446.8|442.7|446.69|442.59|10
1634581180000|2021-10-18 18:19:40|446.71|442.61|446.78|442.68|446.78|442.68|446.71|442.61|3
1634581190000|2021-10-18 18:19:50|446.76|442.66|446.68|442.58|446.76|442.66|446.64|442.54|13
1634581200000|2021-10-18 18:20:00|446.7|442.6|446.74|442.64|446.74|442.64|446.69|442.59|12
1634581210000|2021-10-18 18:20:10|446.72|442.62|446.79|442.69|446.8|442.7|446.72|442.62|3
1634581220000|2021-10-18 18:20:20|446.8|442.7|446.69|442.59|446.8|442.7|446.67|442.57|9
1634581230000|2021-10-18 18:20:30|446.67|442.57|446.67|442.57|446.69|442.59|446.66|442.56|7
1634581240000|2021-10-18 18:20:40|446.69|442.59|446.75|442.65|446.75|442.65|446.69|442.59|7
1634581250000|2021-10-18 18:20:50|446.74|442.64|446.9|442.8|446.9|442.8|446.74|442.64|13
1634581260000|2021-10-18 18:21:00|446.86|442.76|446.8|442.7|446.9|442.8|446.79|442.69|9
1634581270000|2021-10-18 18:21:10|446.79|442.69|446.76|442.66|446.8|442.7|446.76|442.66|7
1634581280000|2021-10-18 18:21:20|446.77|442.67|446.77|442.67|446.77|442.67|446.77|442.67|1
1634581290000|2021-10-18 18:21:30|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|2
1634581300000|2021-10-18 18:21:40|446.9|442.8|446.89|442.79|446.9|442.8|446.87|442.77|11
1634581310000|2021-10-18 18:21:50|446.88|442.78|446.88|442.78|446.9|442.8|446.83|442.73|5
1634581320000|2021-10-18 18:22:00|446.89|442.79|446.89|442.79|446.9|442.8|446.87|442.77|5
1634581330000|2021-10-18 18:22:10|446.9|442.8|446.89|442.79|446.96|442.86|446.89|442.79|8
1634581340000|2021-10-18 18:22:20|446.9|442.8|446.97|442.87|446.97|442.87|446.89|442.79|4
1634581350000|2021-10-18 18:22:30|446.98|442.88|446.98|442.88|446.98|442.88|446.98|442.88|1
1634581360000|2021-10-18 18:22:40|447|442.9|447|442.9|447|442.9|447|442.9|1
1634581370000|2021-10-18 18:22:50|446.99|442.89|446.98|442.88|446.99|442.89|446.98|442.88|2
1634581380000|2021-10-18 18:23:00|446.99|442.89|446.91|442.81|446.99|442.89|446.91|442.81|5
1634581390000|2021-10-18 18:23:10|446.92|442.82|446.98|442.88|446.98|442.88|446.92|442.82|3
1634581400000|2021-10-18 18:23:20|446.99|442.89|446.92|442.82|446.99|442.89|446.92|442.82|7
1634581410000|2021-10-18 18:23:30|446.91|442.81|446.91|442.81|446.91|442.81|446.88|442.78|6
1634581420000|2021-10-18 18:23:40|446.89|442.79|446.89|442.79|446.91|442.81|446.88|442.78|13
1634581430000|2021-10-18 18:23:50|446.88|442.78|446.89|442.79|446.89|442.79|446.88|442.78|2
1634581450000|2021-10-18 18:24:10|446.9|442.8|446.97|442.87|446.98|442.88|446.9|442.8|8
1634581460000|2021-10-18 18:24:20|446.99|442.89|446.99|442.89|446.99|442.89|446.98|442.88|3
1634581480000|2021-10-18 18:24:40|446.95|442.85|446.91|442.81|446.95|442.85|446.91|442.81|2
1634581490000|2021-10-18 18:24:50|446.89|442.79|446.89|442.79|446.91|442.81|446.89|442.79|3
1634581500000|2021-10-18 18:25:00|446.9|442.8|447.07|442.97|447.07|442.97|446.9|442.8|6
1634581510000|2021-10-18 18:25:10|447.08|442.98|447.06|442.96|447.08|442.98|447.06|442.96|2
1634581520000|2021-10-18 18:25:20|447.1|443|447.09|442.99|447.1|443|447.09|442.99|2
1634581530000|2021-10-18 18:25:30|447.08|442.98|447.09|442.99|447.09|442.99|447.07|442.97|4
1634581540000|2021-10-18 18:25:40|447.08|442.98|447.04|442.94|447.08|442.98|447.04|442.94|8
1634581550000|2021-10-18 18:25:50|447.02|442.92|446.99|442.89|447.02|442.92|446.99|442.89|6
1634581560000|2021-10-18 18:26:00|447|442.9|447.04|442.94|447.11|443.01|446.97|442.87|9
1634581570000|2021-10-18 18:26:10|447.07|442.97|447.14|443.04|447.18|443.08|447.07|442.97|10
1634581580000|2021-10-18 18:26:20|447.13|443.03|447.1|443|447.13|443.03|447.09|442.99|6
1634581590000|2021-10-18 18:26:30|447.09|442.99|447.09|442.99|447.09|442.99|447.08|442.98|3
1634581600000|2021-10-18 18:26:40|447.08|442.98|447.09|442.99|447.09|442.99|447.07|442.97|3
1634581610000|2021-10-18 18:26:50|447.08|442.98|447.04|442.94|447.08|442.98|447.03|442.93|9
1634581620000|2021-10-18 18:27:00|447.03|442.93|447.04|442.94|447.04|442.94|447.03|442.93|2
1634581630000|2021-10-18 18:27:10|447.02|442.92|447.02|442.92|447.03|442.93|447.02|442.92|5
1634581640000|2021-10-18 18:27:20|447.04|442.94|447.02|442.92|447.04|442.94|447.02|442.92|4
1634581650000|2021-10-18 18:27:30|447.03|442.93|447.03|442.93|447.04|442.94|447.03|442.93|3
1634581660000|2021-10-18 18:27:40|447.04|442.94|447.03|442.93|447.04|442.94|447.03|442.93|2
1634581670000|2021-10-18 18:27:50|447.01|442.91|446.98|442.88|447.01|442.91|446.98|442.88|3
1634581680000|2021-10-18 18:28:00|446.99|442.89|446.93|442.83|447|442.9|446.93|442.83|5
1634581690000|2021-10-18 18:28:10|446.92|442.82|446.88|442.78|446.94|442.84|446.88|442.78|7
1634581700000|2021-10-18 18:28:20|446.89|442.79|446.96|442.86|446.99|442.89|446.88|442.78|8
1634581710000|2021-10-18 18:28:30|446.98|442.88|446.94|442.84|446.98|442.88|446.92|442.82|8
1634581720000|2021-10-18 18:28:40|446.98|442.88|447.03|442.93|447.09|442.99|446.95|442.85|11
1634581730000|2021-10-18 18:28:50|447.08|442.98|447.08|442.98|447.08|442.98|447.08|442.98|1
1634581740000|2021-10-18 18:29:00|447.07|442.97|447.07|442.97|447.07|442.97|447.07|442.97|1
1634581750000|2021-10-18 18:29:10|447.04|442.94|447.26|443.16|447.31|443.21|447.04|442.94|12
1634581760000|2021-10-18 18:29:20|447.27|443.17|447.29|443.19|447.29|443.19|447.26|443.16|4
1634581780000|2021-10-18 18:29:40|447.3|443.2|447.3|443.2|447.31|443.21|447.26|443.16|4
1634581790000|2021-10-18 18:29:50|447.27|443.17|447.26|443.16|447.27|443.17|447.26|443.16|2
1634581800000|2021-10-18 18:30:00|447.27|443.17|447.17|443.07|447.27|443.17|447.17|443.07|9
1634581810000|2021-10-18 18:30:10|447.18|443.08|446.93|442.83|447.19|443.09|446.9|442.8|17
1634581820000|2021-10-18 18:30:20|446.9|442.8|446.92|442.82|446.92|442.82|446.88|442.78|7
1634581830000|2021-10-18 18:30:30|446.97|442.87|446.99|442.89|446.99|442.89|446.97|442.87|3
1634581840000|2021-10-18 18:30:40|446.93|442.83|446.93|442.83|446.96|442.86|446.93|442.83|4
1634581850000|2021-10-18 18:30:50|446.94|442.84|446.89|442.79|446.94|442.84|446.89|442.79|4
1634581860000|2021-10-18 18:31:00|446.91|442.81|447|442.9|447|442.9|446.89|442.79|9
1634581870000|2021-10-18 18:31:10|446.99|442.89|446.94|442.84|447|442.9|446.94|442.84|4
1634581880000|2021-10-18 18:31:20|447|442.9|447|442.9|447|442.9|446.94|442.84|12
1634581890000|2021-10-18 18:31:30|447.03|442.93|447.03|442.93|447.05|442.95|447.03|442.93|3
1634581900000|2021-10-18 18:31:40|447.02|442.92|447.02|442.92|447.02|442.92|447.02|442.92|1
1634581920000|2021-10-18 18:32:00|447.01|442.91|447.01|442.91|447.01|442.91|447|442.9|5
1634581930000|2021-10-18 18:32:10|447|442.9|447|442.9|447|442.9|447|442.9|1
1634581940000|2021-10-18 18:32:20|446.99|442.89|447.04|442.94|447.04|442.94|446.99|442.89|4
1634581960000|2021-10-18 18:32:40|447.03|442.93|446.99|442.89|447.03|442.93|446.99|442.89|3
1634581970000|2021-10-18 18:32:50|447|442.9|447|442.9|447|442.9|446.99|442.89|3
1634581980000|2021-10-18 18:33:00|446.99|442.89|447.04|442.94|447.05|442.95|446.99|442.89|4
1634581990000|2021-10-18 18:33:10|447.05|442.95|447.08|442.98|447.1|443|447|442.9|11
1634582000000|2021-10-18 18:33:20|447.07|442.97|447|442.9|447.07|442.97|447|442.9|3
1634582010000|2021-10-18 18:33:30|447.01|442.91|447|442.9|447.06|442.96|447|442.9|5
1634582020000|2021-10-18 18:33:40|447.01|442.91|447.26|443.16|447.26|443.16|447.01|442.91|7
1634582030000|2021-10-18 18:33:50|447.3|443.2|447.47|443.37|447.5|443.4|447.3|443.2|6
1634582040000|2021-10-18 18:34:00|447.5|443.4|447.6|443.5|447.6|443.5|447.5|443.4|9
1634582050000|2021-10-18 18:34:10|447.55|443.45|447.42|443.32|447.55|443.45|447.42|443.32|9
1634582060000|2021-10-18 18:34:20|447.36|443.26|447.11|443.01|447.36|443.26|447.11|443.01|11
1634582080000|2021-10-18 18:34:40|447.1|443|447.15|443.05|447.15|443.05|447.1|443|3
1634582090000|2021-10-18 18:34:50|447.17|443.07|447.1|443|447.17|443.07|447.1|443|3
1634582100000|2021-10-18 18:35:00|447.17|443.07|447.15|443.05|447.17|443.07|447.13|443.03|5
1634582110000|2021-10-18 18:35:10|447.16|443.06|446.9|442.8|447.16|443.06|446.9|442.8|19
1634582120000|2021-10-18 18:35:20|447|442.9|446.95|442.85|447|442.9|446.95|442.85|9
1634582130000|2021-10-18 18:35:30|446.93|442.83|446.95|442.85|446.95|442.85|446.93|442.83|2
1634582160000|2021-10-18 18:36:00|446.89|442.79|446.76|442.66|446.9|442.8|446.76|442.66|15
1634582170000|2021-10-18 18:36:10|446.73|442.63|446.58|442.48|446.75|442.65|446.56|442.46|17
1634582180000|2021-10-18 18:36:20|446.57|442.47|446.57|442.47|446.58|442.48|446.56|442.46|13
1634582190000|2021-10-18 18:36:30|446.56|442.46|446.6|442.5|446.6|442.5|446.56|442.46|17
1634582200000|2021-10-18 18:36:40|446.5|442.4|446.6|442.5|446.65|442.55|446.5|442.4|10
1634582210000|2021-10-18 18:36:50|446.5|442.4|446.6|442.5|446.65|442.55|446.5|442.4|6
1634582220000|2021-10-18 18:37:00|446.7|442.6|446.7|442.6|446.7|442.6|446.7|442.6|1
1634582230000|2021-10-18 18:37:10|446.68|442.58|446.75|442.65|446.75|442.65|446.68|442.58|8
1634582240000|2021-10-18 18:37:20|446.73|442.63|446.7|442.6|446.75|442.65|446.7|442.6|8
1634582250000|2021-10-18 18:37:30|446.73|442.63|446.73|442.63|446.74|442.64|446.73|442.63|9
1634582260000|2021-10-18 18:37:40|446.75|442.65|446.87|442.77|446.89|442.79|446.75|442.65|8
1634582270000|2021-10-18 18:37:50|446.91|442.81|446.9|442.8|446.91|442.81|446.88|442.78|7
1634582280000|2021-10-18 18:38:00|446.88|442.78|446.93|442.83|446.93|442.83|446.88|442.78|2
1634582290000|2021-10-18 18:38:10|446.98|442.88|446.8|442.7|446.98|442.88|446.8|442.7|8
1634582300000|2021-10-18 18:38:20|446.84|442.74|446.84|442.74|446.85|442.75|446.82|442.72|8
1634582310000|2021-10-18 18:38:30|446.85|442.75|446.84|442.74|446.86|442.76|446.82|442.72|17
1634582320000|2021-10-18 18:38:40|446.86|442.76|446.76|442.66|446.87|442.77|446.73|442.63|23
1634582330000|2021-10-18 18:38:50|446.74|442.64|446.64|442.54|446.77|442.67|446.64|442.54|21
1634582340000|2021-10-18 18:39:00|446.69|442.59|446.78|442.68|446.8|442.7|446.67|442.57|13
1634582350000|2021-10-18 18:39:10|446.74|442.64|446.74|442.64|446.78|442.68|446.74|442.64|9
1634582360000|2021-10-18 18:39:20|446.78|442.68|446.72|442.62|446.78|442.68|446.7|442.6|18
1634582370000|2021-10-18 18:39:30|446.75|442.65|446.7|442.6|446.76|442.66|446.7|442.6|19
1634582380000|2021-10-18 18:39:40|446.75|442.65|446.7|442.6|446.78|442.68|446.68|442.58|10
1634582390000|2021-10-18 18:39:50|446.73|442.63|446.68|442.58|446.75|442.65|446.6|442.5|18
1634582400000|2021-10-18 18:40:00|446.74|442.64|446.71|442.61|446.74|442.64|446.6|442.5|13
1634582410000|2021-10-18 18:40:10|446.6|442.5|446.5|442.4|446.61|442.51|446.47|442.37|19
1634582420000|2021-10-18 18:40:20|446.45|442.35|446.4|442.3|446.5|442.4|446.3|442.2|13
1634582430000|2021-10-18 18:40:30|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1634582440000|2021-10-18 18:40:40|446.26|442.16|446.26|442.16|446.26|442.16|446.26|442.16|1
1634582450000|2021-10-18 18:40:50|446.47|442.37|446.47|442.37|446.47|442.37|446.47|442.37|1
1634582460000|2021-10-18 18:41:00|446.42|442.32|446.42|442.32|446.42|442.32|446.42|442.32|1
1634582470000|2021-10-18 18:41:10|446.33|442.23|446.24|442.14|446.33|442.23|446.2|442.1|4
1634582480000|2021-10-18 18:41:20|446.3|442.2|446.22|442.12|446.3|442.2|446.22|442.12|2
1634582490000|2021-10-18 18:41:30|446.21|442.11|446.28|442.18|446.28|442.18|446.2|442.1|14
1634582500000|2021-10-18 18:41:40|446.3|442.2|446.5|442.4|446.54|442.44|446.23|442.13|21
1634582520000|2021-10-18 18:42:00|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1634582530000|2021-10-18 18:42:10|446.63|442.53|446.63|442.53|446.65|442.55|446.63|442.53|5
1634582540000|2021-10-18 18:42:20|446.65|442.55|446.6|442.5|446.65|442.55|446.55|442.45|9
1634582550000|2021-10-18 18:42:30|446.53|442.43|446.5|442.4|446.6|442.5|446.5|442.4|5
1634582560000|2021-10-18 18:42:40|446.51|442.41|446.49|442.39|446.51|442.41|446.49|442.39|2
1634582570000|2021-10-18 18:42:50|446.51|442.41|446.5|442.4|446.51|442.41|446.5|442.4|2
1634582580000|2021-10-18 18:43:00|446.48|442.38|446.5|442.4|446.5|442.4|446.46|442.36|8
1634582590000|2021-10-18 18:43:10|446.4|442.3|446.3|442.2|446.45|442.35|446.23|442.13|12
1634582600000|2021-10-18 18:43:20|446.17|442.07|446.3|442.2|446.3|442.2|446.17|442.07|2
1634582610000|2021-10-18 18:43:30|446.26|442.16|446.1|442|446.26|442.16|446.08|441.98|10
1634582620000|2021-10-18 18:43:40|446.09|441.99|445.84|441.74|446.13|442.03|445.84|441.74|14
1634582630000|2021-10-18 18:43:50|445.85|441.75|445.87|441.77|445.91|441.81|445.83|441.73|17
1634582640000|2021-10-18 18:44:00|445.97|441.87|445.97|441.87|445.97|441.87|445.97|441.87|1
1634582670000|2021-10-18 18:44:30|445.94|441.84|445.95|441.85|445.95|441.85|445.93|441.83|4
1634582690000|2021-10-18 18:44:50|445.94|441.84|446.1|442|446.1|442|445.88|441.78|10
1634582700000|2021-10-18 18:45:00|446.06|441.96|446|441.9|446.06|441.96|445.95|441.85|13
1634582710000|2021-10-18 18:45:10|446.09|441.99|446|441.9|446.1|442|445.87|441.77|16
1634582720000|2021-10-18 18:45:20|445.95|441.85|445.71|441.61|446|441.9|445.71|441.61|20
1634582730000|2021-10-18 18:45:30|445.8|441.7|445.62|441.52|445.8|441.7|445.51|441.41|12
1634582740000|2021-10-18 18:45:40|445.6|441.5|445.6|441.5|445.6|441.5|445.59|441.49|3
1634582750000|2021-10-18 18:45:50|445.56|441.46|445.6|441.5|445.6|441.5|445.56|441.46|2
1634582760000|2021-10-18 18:46:00|445.51|441.41|445.39|441.29|445.51|441.41|445.36|441.26|17
1634582770000|2021-10-18 18:46:10|445.4|441.3|445.2|441.1|445.4|441.3|445.15|441.05|11
1634582780000|2021-10-18 18:46:20|445.15|441.05|445.2|441.1|445.2|441.1|445.15|441.05|4
1634582790000|2021-10-18 18:46:30|445.19|441.09|444.9|440.8|445.2|441.1|444.81|440.71|15
1634582800000|2021-10-18 18:46:40|444.89|440.79|445.04|440.94|445.04|440.94|444.83|440.73|5
1634582810000|2021-10-18 18:46:50|444.92|440.82|445|440.9|445|440.9|444.86|440.76|6
1634582820000|2021-10-18 18:47:00|444.99|440.89|445|440.9|445|440.9|444.99|440.89|6
1634582830000|2021-10-18 18:47:10|444.9|440.8|444.9|440.8|444.9|440.8|444.9|440.8|1
1634582870000|2021-10-18 18:47:50|444.74|440.64|444.74|440.64|444.74|440.64|444.74|440.64|1
1634582880000|2021-10-18 18:48:00|444.8|440.7|444.8|440.7|444.8|440.7|444.8|440.7|1
1634582890000|2021-10-18 18:48:10|444.79|440.69|444.8|440.7|444.8|440.7|444.79|440.69|2
1634582900000|2021-10-18 18:48:20|444.7|440.6|444.76|440.66|444.9|440.8|444.7|440.6|18
1634582910000|2021-10-18 18:48:30|444.79|440.69|444.76|440.66|444.8|440.7|444.74|440.64|9
1634582920000|2021-10-18 18:48:40|444.84|440.74|444.84|440.74|444.85|440.75|444.8|440.7|13
1634582930000|2021-10-18 18:48:50|444.81|440.71|444.86|440.76|444.86|440.76|444.8|440.7|15
1634582940000|2021-10-18 18:49:00|444.87|440.77|444.8|440.7|444.87|440.77|444.79|440.69|5
1634582950000|2021-10-18 18:49:10|444.79|440.69|444.79|440.69|444.8|440.7|444.79|440.69|3
1634582960000|2021-10-18 18:49:20|444.8|440.7|444.87|440.77|444.9|440.8|444.8|440.7|6
1634582970000|2021-10-18 18:49:30|444.9|440.8|444.82|440.72|444.9|440.8|444.82|440.72|4
1634582980000|2021-10-18 18:49:40|444.79|440.69|444.79|440.69|444.79|440.69|444.78|440.68|3
1634582990000|2021-10-18 18:49:50|444.78|440.68|444.75|440.65|444.8|440.7|444.75|440.65|4
1634583000000|2021-10-18 18:50:00|444.78|440.68|444.55|440.45|444.8|440.7|444.48|440.38|13
1634583010000|2021-10-18 18:50:10|444.53|440.43|444.49|440.39|444.54|440.44|444.49|440.39|8
1634583020000|2021-10-18 18:50:20|444.57|440.47|444.49|440.39|444.59|440.49|444.47|440.37|9
1634583030000|2021-10-18 18:50:30|444.47|440.37|444.57|440.47|444.57|440.47|444.45|440.35|19
1634583040000|2021-10-18 18:50:40|444.56|440.46|444.56|440.46|444.57|440.47|444.52|440.42|10
1634583050000|2021-10-18 18:50:50|444.57|440.47|444.59|440.49|444.61|440.51|444.57|440.47|5
1634583060000|2021-10-18 18:51:00|444.61|440.51|444.6|440.5|444.61|440.51|444.46|440.36|16
1634583070000|2021-10-18 18:51:10|444.57|440.47|444.57|440.47|444.6|440.5|444.57|440.47|4
1634583080000|2021-10-18 18:51:20|444.6|440.5|444.61|440.51|444.61|440.51|444.53|440.43|11
1634583090000|2021-10-18 18:51:30|444.46|440.36|444.38|440.28|444.46|440.36|444.27|440.17|14
1634583100000|2021-10-18 18:51:40|444.36|440.26|444.3|440.2|444.38|440.28|444.3|440.2|5
1634583120000|2021-10-18 18:52:00|444.31|440.21|444.41|440.31|444.47|440.37|444.31|440.21|9
1634583130000|2021-10-18 18:52:10|444.4|440.3|444.4|440.3|444.47|440.37|444.38|440.28|9
1634583140000|2021-10-18 18:52:20|444.61|440.51|444.48|440.38|444.61|440.51|444.48|440.38|3
1634583150000|2021-10-18 18:52:30|444.55|440.45|444.45|440.35|444.55|440.45|444.44|440.34|5
1634583160000|2021-10-18 18:52:40|444.44|440.34|444.46|440.36|444.52|440.42|444.44|440.34|16
1634583170000|2021-10-18 18:52:50|444.45|440.35|444.53|440.43|444.58|440.48|444.45|440.35|12
1634583180000|2021-10-18 18:53:00|444.55|440.45|444.71|440.61|444.71|440.61|444.55|440.45|5
1634583190000|2021-10-18 18:53:10|444.75|440.65|444.9|440.8|444.9|440.8|444.75|440.65|8
1634583200000|2021-10-18 18:53:20|444.88|440.78|444.86|440.76|444.91|440.81|444.86|440.76|9
1634583210000|2021-10-18 18:53:30|444.85|440.75|444.85|440.75|444.89|440.79|444.85|440.75|5
1634583220000|2021-10-18 18:53:40|444.84|440.74|444.9|440.8|444.9|440.8|444.84|440.74|3
1634583230000|2021-10-18 18:53:50|444.89|440.79|444.9|440.8|444.9|440.8|444.89|440.79|4
1634583240000|2021-10-18 18:54:00|444.93|440.83|444.94|440.84|444.96|440.86|444.92|440.82|9
1634583250000|2021-10-18 18:54:10|444.95|440.85|444.93|440.83|444.95|440.85|444.92|440.82|5
1634583260000|2021-10-18 18:54:20|444.9|440.8|445|440.9|445|440.9|444.9|440.8|2
1634583270000|2021-10-18 18:54:30|445.03|440.93|445.03|440.93|445.05|440.95|445.03|440.93|5
1634583280000|2021-10-18 18:54:40|445.04|440.94|444.95|440.85|445.04|440.94|444.95|440.85|7
1634583290000|2021-10-18 18:54:50|444.98|440.88|444.96|440.86|444.98|440.88|444.91|440.81|6
1634583300000|2021-10-18 18:55:00|445.02|440.92|445.06|440.96|445.08|440.98|445.02|440.92|6
1634583310000|2021-10-18 18:55:10|445.02|440.92|444.88|440.78|445.1|441|444.84|440.74|13
1634583320000|2021-10-18 18:55:20|444.89|440.79|444.76|440.66|444.89|440.79|444.76|440.66|8
1634583330000|2021-10-18 18:55:30|444.75|440.65|444.75|440.65|444.75|440.65|444.74|440.64|5
1634583340000|2021-10-18 18:55:40|444.74|440.64|444.81|440.71|444.82|440.72|444.74|440.64|7
1634583350000|2021-10-18 18:55:50|444.82|440.72|444.82|440.72|444.82|440.72|444.81|440.71|5
1634583360000|2021-10-18 18:56:00|444.81|440.71|444.72|440.62|444.82|440.72|444.67|440.57|9
1634583370000|2021-10-18 18:56:10|444.71|440.61|444.71|440.61|444.72|440.62|444.71|440.61|3
1634583380000|2021-10-18 18:56:20|444.72|440.62|444.72|440.62|444.72|440.62|444.72|440.62|1
1634583390000|2021-10-18 18:56:30|444.75|440.65|444.77|440.67|444.78|440.68|444.75|440.65|3
1634583400000|2021-10-18 18:56:40|444.84|440.74|444.84|440.74|444.84|440.74|444.84|440.74|1
1634583410000|2021-10-18 18:56:50|444.82|440.72|444.73|440.63|444.82|440.72|444.71|440.61|14
1634583420000|2021-10-18 18:57:00|444.72|440.62|444.68|440.58|444.72|440.62|444.67|440.57|7
1634583430000|2021-10-18 18:57:10|444.69|440.59|444.9|440.8|444.9|440.8|444.69|440.59|9
1634583440000|2021-10-18 18:57:20|444.92|440.82|444.94|440.84|444.95|440.85|444.92|440.82|7
1634583450000|2021-10-18 18:57:30|445.01|440.91|444.9|440.8|445.01|440.91|444.87|440.77|7
1634583460000|2021-10-18 18:57:40|444.89|440.79|444.86|440.76|444.89|440.79|444.86|440.76|3
1634583470000|2021-10-18 18:57:50|444.88|440.78|444.79|440.69|444.9|440.8|444.79|440.69|13
1634583480000|2021-10-18 18:58:00|444.8|440.7|444.85|440.75|444.85|440.75|444.74|440.64|9
1634583490000|2021-10-18 18:58:10|444.84|440.74|444.84|440.74|444.86|440.76|444.84|440.74|9
1634583500000|2021-10-18 18:58:20|444.86|440.76|444.8|440.7|444.86|440.76|444.8|440.7|8
1634583510000|2021-10-18 18:58:30|444.79|440.69|444.63|440.53|444.8|440.7|444.6|440.5|17
1634583520000|2021-10-18 18:58:40|444.6|440.5|444.41|440.31|444.66|440.56|444.41|440.31|13
1634583530000|2021-10-18 18:58:50|444.4|440.3|444.3|440.2|444.4|440.3|444.3|440.2|7
1634583540000|2021-10-18 18:59:00|444.29|440.19|444.28|440.18|444.29|440.19|444.28|440.18|2
1634583550000|2021-10-18 18:59:10|444.3|440.2|444.3|440.2|444.33|440.23|444.26|440.16|15
1634583560000|2021-10-18 18:59:20|444.36|440.26|444.24|440.14|444.36|440.26|444.23|440.13|10
1634583570000|2021-10-18 18:59:30|444.26|440.16|444.35|440.25|444.37|440.27|444.24|440.14|14
1634583580000|2021-10-18 18:59:40|444.33|440.23|444.3|440.2|444.35|440.25|444.3|440.2|9
1634583590000|2021-10-18 18:59:50|444.29|440.19|444.33|440.23|444.33|440.23|444.26|440.16|17
1634583600000|2021-10-18 19:00:00|444.36|440.26|444.23|440.13|444.36|440.26|444.22|440.12|17
1634583610000|2021-10-18 19:00:10|444.25|440.15|443.8|439.7|444.25|440.15|443.8|439.7|13
1634583630000|2021-10-18 19:00:30|443.7|439.6|443.16|439.06|443.7|439.6|443.16|439.06|28
1634583640000|2021-10-18 19:00:40|443.15|439.05|443.06|438.96|443.16|439.06|443.06|438.96|11
1634583650000|2021-10-18 19:00:50|443.02|438.92|442.59|438.49|443.02|438.92|442.58|438.48|18
1634583660000|2021-10-18 19:01:00|442.56|438.46|442.24|438.14|442.56|438.46|442.2|438.1|20
1634583670000|2021-10-18 19:01:10|442.23|438.13|442.14|438.04|442.27|438.17|442.1|438|15
1634583680000|2021-10-18 19:01:20|442.13|438.03|442.12|438.02|442.19|438.09|442.1|438|20
1634583690000|2021-10-18 19:01:30|442.09|437.99|441.71|437.61|442.15|438.05|441.7|437.6|37
1634583700000|2021-10-18 19:01:40|441.69|437.59|440.49|436.39|441.74|437.64|440.44|436.34|29
1634583710000|2021-10-18 19:01:50|440.48|436.38|441|436.9|441.05|436.95|439.82|435.72|33
1634583720000|2021-10-18 19:02:00|440.99|436.89|441.25|437.15|441.3|437.2|440.91|436.81|28
1634583730000|2021-10-18 19:02:10|441.3|437.2|441.4|437.3|441.71|437.61|441.3|437.2|24
1634583740000|2021-10-18 19:02:20|441.39|437.29|440.79|436.69|441.39|437.29|440.79|436.69|29
1634583750000|2021-10-18 19:02:30|440.67|436.57|441.17|437.07|441.19|437.09|440.65|436.55|25
1634583760000|2021-10-18 19:02:40|441.16|437.06|441.17|437.07|441.18|437.08|441.07|436.97|14
1634583770000|2021-10-18 19:02:50|441.16|437.06|441.06|436.96|441.16|437.06|440.91|436.81|20
1634583780000|2021-10-18 19:03:00|441.1|437|441.1|437|441.18|437.08|441.1|437|12
1634583790000|2021-10-18 19:03:10|441.09|436.99|441.25|437.15|441.25|437.15|441.09|436.99|7
1634583800000|2021-10-18 19:03:20|441.26|437.16|441.32|437.22|441.32|437.22|441.22|437.12|10
1634583810000|2021-10-18 19:03:30|441.45|437.35|441.11|437.01|441.45|437.35|441.11|437.01|8
1634583820000|2021-10-18 19:03:40|441.07|436.97|441.21|437.11|441.21|437.11|441.07|436.97|10
1634583830000|2021-10-18 19:03:50|441.22|437.12|441.47|437.37|441.51|437.41|441.22|437.12|30
1634583840000|2021-10-18 19:04:00|441.45|437.35|441.31|437.21|441.45|437.35|441.26|437.16|15
1634583850000|2021-10-18 19:04:10|441.36|437.26|441.27|437.17|441.43|437.33|441.17|437.07|19
1634583860000|2021-10-18 19:04:20|441.28|437.18|441.14|437.04|441.28|437.18|441.09|436.99|18
1634583870000|2021-10-18 19:04:30|441.13|437.03|441.14|437.04|441.16|437.06|441.12|437.02|7
1634583880000|2021-10-18 19:04:40|441.13|437.03|441.19|437.09|441.24|437.14|441.13|437.03|10
1634583890000|2021-10-18 19:04:50|441.14|437.04|441.08|436.98|441.27|437.17|441.07|436.97|14
1634583900000|2021-10-18 19:05:00|441.07|436.97|441.12|437.02|441.17|437.07|441|436.9|8
1634583910000|2021-10-18 19:05:10|441.1|437|441.49|437.39|441.49|437.39|441.1|437|16
1634583920000|2021-10-18 19:05:20|441.51|437.41|441.47|437.37|441.66|437.56|441.47|437.37|20
1634583930000|2021-10-18 19:05:30|441.41|437.31|441.18|437.08|441.41|437.31|441.18|437.08|17
1634583940000|2021-10-18 19:05:40|441.17|437.07|440.94|436.84|441.19|437.09|440.93|436.83|20
1634583950000|2021-10-18 19:05:50|440.93|436.83|441.14|437.04|441.14|437.04|440.89|436.79|15
1634583960000|2021-10-18 19:06:00|441.13|437.03|441.12|437.02|441.19|437.09|441.05|436.95|18
1634583970000|2021-10-18 19:06:10|441.08|436.98|441.29|437.19|441.31|437.21|441.07|436.97|20
1634583980000|2021-10-18 19:06:20|441.28|437.18|441.03|436.93|441.28|437.18|441|436.9|15
1634583990000|2021-10-18 19:06:30|440.95|436.85|441.05|436.95|441.05|436.95|440.95|436.85|4
1634584000000|2021-10-18 19:06:40|441.02|436.92|441.15|437.05|441.19|437.09|441.02|436.92|16
1634584010000|2021-10-18 19:06:50|441.16|437.06|441.01|436.91|441.25|437.15|440.95|436.85|15
1634584020000|2021-10-18 19:07:00|441.03|436.93|441.03|436.93|441.06|436.96|440.94|436.84|11
1634584030000|2021-10-18 19:07:10|441.01|436.91|441.03|436.93|441.07|436.97|441.01|436.91|6
1634584040000|2021-10-18 19:07:20|441.04|436.94|441.16|437.06|441.16|437.06|441.03|436.93|10
1634584050000|2021-10-18 19:07:30|441.15|437.05|441.09|436.99|441.15|437.05|441.07|436.97|6
1634584060000|2021-10-18 19:07:40|441.05|436.95|441.01|436.91|441.05|436.95|441.01|436.91|3
1634584070000|2021-10-18 19:07:50|441.03|436.93|441.14|437.04|441.14|437.04|441.01|436.91|15
1634584090000|2021-10-18 19:08:10|441.13|437.03|441.14|437.04|441.14|437.04|441.13|437.03|2
1634584100000|2021-10-18 19:08:20|441.15|437.05|441.17|437.07|441.19|437.09|441.15|437.05|10
1634584110000|2021-10-18 19:08:30|441.16|437.06|441.17|437.07|441.18|437.08|441.16|437.06|5
1634584120000|2021-10-18 19:08:40|441.16|437.06|441.09|436.99|441.18|437.08|441.09|436.99|7
1634584130000|2021-10-18 19:08:50|441.1|437|441.09|436.99|441.11|437.01|441.05|436.95|13
1634584140000|2021-10-18 19:09:00|441.1|437|441.28|437.18|441.29|437.19|441.1|437|14
1634584150000|2021-10-18 19:09:10|441.29|437.19|441.22|437.12|441.36|437.26|441.22|437.12|12
1634584160000|2021-10-18 19:09:20|441.27|437.17|441.27|437.17|441.37|437.27|441.25|437.15|13
1634584170000|2021-10-18 19:09:30|441.25|437.15|441.27|437.17|441.29|437.19|441.24|437.14|10
1634584180000|2021-10-18 19:09:40|441.26|437.16|441.26|437.16|441.27|437.17|441.25|437.15|5
1634584190000|2021-10-18 19:09:50|441.24|437.14|441.19|437.09|441.26|437.16|441.19|437.09|3
1634584200000|2021-10-18 19:10:00|441.2|437.1|441.26|437.16|441.27|437.17|441.17|437.07|13
1634584210000|2021-10-18 19:10:10|441.25|437.15|441.55|437.45|441.55|437.45|441.22|437.12|22
1634584220000|2021-10-18 19:10:20|441.46|437.36|441.59|437.49|441.59|437.49|441.39|437.29|18
1634584230000|2021-10-18 19:10:30|441.49|437.39|441.56|437.46|441.63|437.53|441.49|437.39|11
1634584240000|2021-10-18 19:10:40|441.63|437.53|441.51|437.41|441.63|437.53|441.51|437.41|4
1634584250000|2021-10-18 19:10:50|441.49|437.39|441.08|436.98|441.59|437.49|441.07|436.97|15
1634584260000|2021-10-18 19:11:00|441.1|437|441.1|437|441.21|437.11|441.08|436.98|20
1634584270000|2021-10-18 19:11:10|441.14|437.04|441.24|437.14|441.24|437.14|441.1|437|5
1634584280000|2021-10-18 19:11:20|441.25|437.15|441.25|437.15|441.3|437.2|441.19|437.09|20
1634584290000|2021-10-18 19:11:30|441.23|437.13|440.77|436.67|441.23|437.13|440.77|436.67|13
1634584300000|2021-10-18 19:11:40|440.7|436.6|440.8|436.7|440.8|436.7|440.42|436.32|28
1634584310000|2021-10-18 19:11:50|440.68|436.58|440.92|436.82|441.04|436.94|440.67|436.57|19
1634584320000|2021-10-18 19:12:00|440.94|436.84|441.14|437.04|441.17|437.07|440.94|436.84|16
1634584330000|2021-10-18 19:12:10|441.09|436.99|440.88|436.78|441.1|437|440.82|436.72|20
1634584340000|2021-10-18 19:12:20|440.87|436.77|440.65|436.55|440.94|436.84|440.48|436.38|25
1634584350000|2021-10-18 19:12:30|440.7|436.6|440.71|436.61|440.86|436.76|440.55|436.45|27
1634584360000|2021-10-18 19:12:40|440.7|436.6|441.05|436.95|441.1|437|440.7|436.6|30
1634584370000|2021-10-18 19:12:50|441.07|436.97|441.17|437.07|441.26|437.16|441.07|436.97|22
1634584380000|2021-10-18 19:13:00|441.18|437.08|441.16|437.06|441.18|437.08|441.05|436.95|12
1634584390000|2021-10-18 19:13:10|441.26|437.16|441.65|437.55|441.7|437.6|441.16|437.06|21
1634584400000|2021-10-18 19:13:20|441.7|437.6|442|437.9|442|437.9|441.65|437.55|18
1634584410000|2021-10-18 19:13:30|441.92|437.82|441.8|437.7|441.92|437.82|441.55|437.45|21
1634584420000|2021-10-18 19:13:40|441.85|437.75|442.15|438.05|442.32|438.22|441.83|437.73|23
1634584430000|2021-10-18 19:13:50|442.19|438.09|442.25|438.15|442.3|438.2|442.19|438.09|6
1634584440000|2021-10-18 19:14:00|442.33|438.23|442.45|438.35|442.5|438.4|442.21|438.11|13
1634584450000|2021-10-18 19:14:10|442.48|438.38|441.74|437.64|442.48|438.38|441.72|437.62|21
1634584460000|2021-10-18 19:14:20|441.65|437.55|442.14|438.04|442.2|438.1|441.65|437.55|33
1634584470000|2021-10-18 19:14:30|442.18|438.08|441.95|437.85|442.18|438.08|441.95|437.85|24
1634584480000|2021-10-18 19:14:40|441.92|437.82|442.32|438.22|442.32|438.22|441.87|437.77|16
1634584490000|2021-10-18 19:14:50|442.31|438.21|442.5|438.4|442.5|438.4|442.2|438.1|13
1634584500000|2021-10-18 19:15:00|442.52|438.42|442.34|438.24|442.64|438.54|442.34|438.24|25
1634584510000|2021-10-18 19:15:10|442.4|438.3|442.07|437.97|442.4|438.3|442.03|437.93|23
1634584520000|2021-10-18 19:15:20|442.06|437.96|442.25|438.15|442.34|438.24|442.03|437.93|24
1634584530000|2021-10-18 19:15:30|442.26|438.16|442.29|438.19|442.42|438.32|442.25|438.15|23
1634584540000|2021-10-18 19:15:40|442.21|438.11|442.4|438.3|442.4|438.3|442.18|438.08|9
1634584550000|2021-10-18 19:15:50|442.37|438.27|442.35|438.25|442.46|438.36|442.31|438.21|8
1634584560000|2021-10-18 19:16:00|442.47|438.37|442.36|438.26|442.47|438.37|442.14|438.04|21
1634584570000|2021-10-18 19:16:10|442.35|438.25|442.42|438.32|442.5|438.4|442.34|438.24|10
1634584580000|2021-10-18 19:16:20|442.43|438.33|442.59|438.49|442.6|438.5|442.33|438.23|18
1634584590000|2021-10-18 19:16:30|442.43|438.33|442.7|438.6|442.7|438.6|442.43|438.33|18
1634584600000|2021-10-18 19:16:40|442.8|438.7|443.3|439.2|443.3|439.2|442.8|438.7|10
1634584610000|2021-10-18 19:16:50|443.35|439.25|443.42|439.32|443.65|439.55|443.3|439.2|13
1634584620000|2021-10-18 19:17:00|443.45|439.35|443.33|439.23|443.5|439.4|443.13|439.03|11
1634584630000|2021-10-18 19:17:10|443.36|439.26|443.28|439.18|443.36|439.26|443.13|439.03|12
1634584640000|2021-10-18 19:17:20|443.33|439.23|443.39|439.29|443.45|439.35|443.28|439.18|20
1634584650000|2021-10-18 19:17:30|443.4|439.3|443.63|439.53|443.63|439.53|443.4|439.3|24
1634584660000|2021-10-18 19:17:40|443.67|439.57|443.59|439.49|443.67|439.57|443.56|439.46|18
1634584670000|2021-10-18 19:17:50|443.61|439.51|443.51|439.41|443.61|439.51|443.44|439.34|19
1634584680000|2021-10-18 19:18:00|443.56|439.46|443.64|439.54|443.64|439.54|443.5|439.4|8
1634584690000|2021-10-18 19:18:10|443.62|439.52|443.6|439.5|443.62|439.52|443.5|439.4|6
1634584700000|2021-10-18 19:18:20|443.55|439.45|443.75|439.65|443.75|439.65|443.5|439.4|16
1634584710000|2021-10-18 19:18:30|443.8|439.7|443.9|439.8|443.9|439.8|443.8|439.7|5
1634584720000|2021-10-18 19:18:40|443.95|439.85|443.61|439.51|444|439.9|443.61|439.51|19
1634584730000|2021-10-18 19:18:50|443.62|439.52|443.8|439.7|444|439.9|443.62|439.52|8
1634584740000|2021-10-18 19:19:00|443.87|439.77|443.9|439.8|443.92|439.82|443.87|439.77|7
1634584750000|2021-10-18 19:19:10|443.85|439.75|443.5|439.4|443.9|439.8|443.5|439.4|15
1634584760000|2021-10-18 19:19:20|443.49|439.39|443.29|439.19|443.49|439.39|443.22|439.12|22
1634584770000|2021-10-18 19:19:30|443.3|439.2|443.74|439.64|443.81|439.71|443.3|439.2|21
1634584780000|2021-10-18 19:19:40|443.76|439.66|443.85|439.75|443.93|439.83|443.76|439.66|19
1634584790000|2021-10-18 19:19:50|443.9|439.8|444.02|439.92|444.11|440.01|443.8|439.7|10
1634584800000|2021-10-18 19:20:00|444|439.9|443.93|439.83|444.05|439.95|443.93|439.83|12
1634584810000|2021-10-18 19:20:10|444.01|439.91|443.94|439.84|444.02|439.92|443.9|439.8|17
1634584820000|2021-10-18 19:20:20|443.92|439.82|443.91|439.81|443.98|439.88|443.91|439.81|7
1634584830000|2021-10-18 19:20:30|443.82|439.72|443.82|439.72|443.83|439.73|443.82|439.72|5
1634584840000|2021-10-18 19:20:40|443.95|439.85|443.59|439.49|443.95|439.85|443.59|439.49|14
1634584850000|2021-10-18 19:20:50|443.6|439.5|443.33|439.23|443.6|439.5|443.32|439.22|16
1634584860000|2021-10-18 19:21:00|443.31|439.21|443.4|439.3|443.42|439.32|443.3|439.2|9
1634584870000|2021-10-18 19:21:10|443.31|439.21|443.21|439.11|443.35|439.25|443.09|438.99|11
1634584880000|2021-10-18 19:21:20|443.27|439.17|443.04|438.94|443.27|439.17|442.94|438.84|17
1634584890000|2021-10-18 19:21:30|443.1|439|442.67|438.57|443.1|439|442.67|438.57|14
1634584900000|2021-10-18 19:21:40|442.66|438.56|442.95|438.85|442.97|438.87|442.66|438.56|8
1634584910000|2021-10-18 19:21:50|442.82|438.72|442.88|438.78|442.95|438.85|442.78|438.68|12
1634584920000|2021-10-18 19:22:00|442.83|438.73|442.54|438.44|442.95|438.85|442.39|438.29|22
1634584930000|2021-10-18 19:22:10|442.49|438.39|442.06|437.96|442.6|438.5|442.06|437.96|24
1634584940000|2021-10-18 19:22:20|442.18|438.08|441.84|437.74|442.24|438.14|441.84|437.74|13
1634584950000|2021-10-18 19:22:30|441.87|437.77|441.93|437.83|442|437.9|441.83|437.73|14
1634584960000|2021-10-18 19:22:40|442.01|437.91|442.05|437.95|442.15|438.05|441.97|437.87|24
1634584970000|2021-10-18 19:22:50|442.06|437.96|442.04|437.94|442.06|437.96|441.94|437.84|9
1634584980000|2021-10-18 19:23:00|442.09|437.99|442.06|437.96|442.09|437.99|442.06|437.96|4
1634584990000|2021-10-18 19:23:10|442.11|438.01|442.09|437.99|442.16|438.06|442.05|437.95|11
1634585000000|2021-10-18 19:23:20|441.97|437.87|441.61|437.51|441.97|437.87|441.55|437.45|19
1634585010000|2021-10-18 19:23:30|441.6|437.5|441.4|437.3|441.6|437.5|441.28|437.18|13
1634585020000|2021-10-18 19:23:40|441.28|437.18|441.39|437.29|441.45|437.35|441.28|437.18|12
1634585030000|2021-10-18 19:23:50|441.4|437.3|441.47|437.37|441.49|437.39|441.39|437.29|16
1634585040000|2021-10-18 19:24:00|441.48|437.38|441.17|437.07|441.59|437.49|441.15|437.05|12
1634585050000|2021-10-18 19:24:10|441.21|437.11|441.29|437.19|441.29|437.19|441.09|436.99|20
1634585060000|2021-10-18 19:24:20|441.28|437.18|440.88|436.78|441.28|437.18|440.88|436.78|16
1634585070000|2021-10-18 19:24:30|440.82|436.72|440.76|436.66|440.83|436.73|440.71|436.61|18
1634585080000|2021-10-18 19:24:40|440.75|436.65|440.89|436.79|440.89|436.79|440.74|436.64|12
1634585090000|2021-10-18 19:24:50|440.79|436.69|440.41|436.31|440.79|436.69|440.41|436.31|20
1634585100000|2021-10-18 19:25:00|440.4|436.3|440.51|436.41|440.63|436.53|440.4|436.3|7
1634585110000|2021-10-18 19:25:10|440.5|436.4|440.64|436.54|440.64|436.54|440.46|436.36|16
1634585120000|2021-10-18 19:25:20|440.62|436.52|440.53|436.43|440.7|436.6|440.53|436.43|17
1634585130000|2021-10-18 19:25:30|440.58|436.48|440.67|436.57|440.67|436.57|440.53|436.43|5
1634585140000|2021-10-18 19:25:40|440.52|436.42|440.3|436.2|440.68|436.58|440.3|436.2|8
1634585150000|2021-10-18 19:25:50|440.29|436.19|440.07|435.97|440.29|436.19|440.06|435.96|9
1634585160000|2021-10-18 19:26:00|440.06|435.96|439.88|435.78|440.06|435.96|439.88|435.78|13
1634585170000|2021-10-18 19:26:10|439.97|435.87|439.99|435.89|440.02|435.92|439.88|435.78|6
1634585180000|2021-10-18 19:26:20|440.11|436.01|440.11|436.01|440.24|436.14|439.95|435.85|8
1634585190000|2021-10-18 19:26:30|440.12|436.02|439.81|435.71|440.18|436.08|439.81|435.71|13
1634585200000|2021-10-18 19:26:40|439.79|435.69|439.78|435.68|439.91|435.81|439.72|435.62|12
1634585210000|2021-10-18 19:26:50|439.77|435.67|439.77|435.67|439.95|435.85|439.75|435.65|14
1634585220000|2021-10-18 19:27:00|439.99|435.89|439.19|435.09|439.99|435.89|439.19|435.09|21
1634585230000|2021-10-18 19:27:10|439.25|435.15|439.13|435.03|439.26|435.16|439.13|435.03|19
1634585240000|2021-10-18 19:27:20|439.22|435.12|439.18|435.08|439.25|435.15|439.12|435.02|8
1634585250000|2021-10-18 19:27:30|439.19|435.09|439.14|435.04|439.19|435.09|439.12|435.02|12
1634585260000|2021-10-18 19:27:40|439.13|435.03|439.13|435.03|439.19|435.09|439.13|435.03|6
1634585270000|2021-10-18 19:27:50|439.16|435.06|439.24|435.14|439.34|435.24|439.16|435.06|10
1634585280000|2021-10-18 19:28:00|439.23|435.13|439.28|435.18|439.34|435.24|439.23|435.13|7
1634585290000|2021-10-18 19:28:10|439.29|435.19|439.01|434.91|439.32|435.22|438.97|434.87|16
1634585300000|2021-10-18 19:28:20|439|434.9|439.07|434.97|439.16|435.06|438.98|434.88|13
1634585310000|2021-10-18 19:28:30|439.09|434.99|439.06|434.96|439.09|434.99|439.06|434.96|2
1634585320000|2021-10-18 19:28:40|439.07|434.97|439.31|435.21|439.38|435.28|439.06|434.96|9
1634585330000|2021-10-18 19:28:50|439.34|435.24|439.22|435.12|439.58|435.48|439.22|435.12|24
1634585340000|2021-10-18 19:29:00|439.23|435.13|439.07|434.97|439.25|435.15|439.06|434.96|13
1634585350000|2021-10-18 19:29:10|439.14|435.04|439.13|435.03|439.23|435.13|439.07|434.97|12
1634585360000|2021-10-18 19:29:20|439.2|435.1|439.19|435.09|439.2|435.1|439.16|435.06|4
1634585370000|2021-10-18 19:29:30|439.31|435.21|439.3|435.2|439.33|435.23|439.12|435.02|15
1634585380000|2021-10-18 19:29:40|439.25|435.15|439.24|435.14|439.33|435.23|439.12|435.02|13
1634585390000|2021-10-18 19:29:50|439.13|435.03|439.15|435.05|439.33|435.23|439.13|435.03|7
1634585400000|2021-10-18 19:30:00|439.18|435.08|439.11|435.01|439.21|435.11|439.07|434.97|25
1634585410000|2021-10-18 19:30:10|439.12|435.02|439.09|434.99|439.17|435.07|439.09|434.99|11
1634585420000|2021-10-18 19:30:20|439.07|434.97|438.72|434.62|439.1|435|438.72|434.62|8
1634585430000|2021-10-18 19:30:30|438.69|434.59|438.35|434.25|438.69|434.59|438.35|434.25|12
1634585440000|2021-10-18 19:30:40|438.34|434.24|438.32|434.22|438.42|434.32|438.25|434.15|20
1634585450000|2021-10-18 19:30:50|438.41|434.31|438.41|434.31|438.51|434.41|438.39|434.29|12
1634585460000|2021-10-18 19:31:00|438.4|434.3|437.87|433.77|438.46|434.36|437.74|433.64|18
1634585470000|2021-10-18 19:31:10|437.88|433.78|438.08|433.98|438.08|433.98|437.8|433.7|21
1634585480000|2021-10-18 19:31:20|438.04|433.94|438.24|434.14|438.36|434.26|437.92|433.82|19
1634585490000|2021-10-18 19:31:30|438.25|434.15|438.23|434.13|438.4|434.3|438.22|434.12|21
1634585500000|2021-10-18 19:31:40|438.22|434.12|438.26|434.16|438.37|434.27|438.14|434.04|10
1634585510000|2021-10-18 19:31:50|438.28|434.18|438.78|434.68|438.9|434.8|438.28|434.18|21
1634585520000|2021-10-18 19:32:00|438.79|434.69|438.79|434.69|438.99|434.89|438.78|434.68|15
1634585530000|2021-10-18 19:32:10|438.87|434.77|438.79|434.69|438.87|434.77|438.79|434.69|6
1634585540000|2021-10-18 19:32:20|438.78|434.68|438.73|434.63|438.81|434.71|438.73|434.63|14
1634585550000|2021-10-18 19:32:30|438.77|434.67|438.63|434.53|438.78|434.68|438.58|434.48|14
1634585560000|2021-10-18 19:32:40|438.77|434.67|438.72|434.62|438.77|434.67|438.63|434.53|14
1634585570000|2021-10-18 19:32:50|438.84|434.74|438.91|434.81|439.05|434.95|438.72|434.62|15
1634585580000|2021-10-18 19:33:00|438.92|434.82|439.06|434.96|439.16|435.06|438.92|434.82|10
1634585590000|2021-10-18 19:33:10|438.96|434.86|439|434.9|439.12|435.02|438.96|434.86|4
1634585600000|2021-10-18 19:33:20|439.18|435.08|439.18|435.08|439.18|435.08|439.18|435.08|1
1634585610000|2021-10-18 19:33:30|439.08|434.98|439.15|435.05|439.35|435.25|439.08|434.98|14
1634585620000|2021-10-18 19:33:40|439.1|435|439.3|435.2|439.51|435.41|439.1|435|5
1634585630000|2021-10-18 19:33:50|439.59|435.49|439.5|435.4|439.59|435.49|439.5|435.4|5
1634585640000|2021-10-18 19:34:00|439.68|435.58|439.62|435.52|439.77|435.67|439.5|435.4|11
1634585650000|2021-10-18 19:34:10|439.66|435.56|439.81|435.71|439.81|435.71|439.61|435.51|15
1634585660000|2021-10-18 19:34:20|439.84|435.74|439.84|435.74|439.95|435.85|439.74|435.64|12
1634585670000|2021-10-18 19:34:30|439.85|435.75|439.69|435.59|439.85|435.75|439.66|435.56|15
1634585680000|2021-10-18 19:34:40|439.72|435.62|439.93|435.83|439.93|435.83|439.72|435.62|21
1634585690000|2021-10-18 19:34:50|440.03|435.93|440.3|436.2|440.35|436.25|439.94|435.84|19
1634585700000|2021-10-18 19:35:00|440.23|436.13|440.24|436.14|440.24|436.14|440.23|436.13|4
1634585710000|2021-10-18 19:35:10|440.25|436.15|440.34|436.24|440.4|436.3|440.2|436.1|18
1634585720000|2021-10-18 19:35:20|440.26|436.16|440.49|436.39|440.51|436.41|440.26|436.16|8
1634585740000|2021-10-18 19:35:40|440.62|436.52|440.55|436.45|440.62|436.52|440.55|436.45|3
1634585750000|2021-10-18 19:35:50|440.5|436.4|440.45|436.35|440.58|436.48|440.45|436.35|14
1634585760000|2021-10-18 19:36:00|440.5|436.4|440.53|436.43|440.68|436.58|440.5|436.4|15
1634585770000|2021-10-18 19:36:10|440.57|436.47|440.51|436.41|440.58|436.48|440.47|436.37|14
1634585780000|2021-10-18 19:36:20|440.53|436.43|440.68|436.58|440.74|436.64|440.52|436.42|18
1634585790000|2021-10-18 19:36:30|440.67|436.57|440.83|436.73|440.96|436.86|440.67|436.57|9
1634585800000|2021-10-18 19:36:40|440.82|436.72|440.8|436.7|440.92|436.82|440.7|436.6|13
1634585810000|2021-10-18 19:36:50|440.78|436.68|440.62|436.52|440.78|436.68|440.61|436.51|14
1634585820000|2021-10-18 19:37:00|440.63|436.53|440.58|436.48|440.65|436.55|440.58|436.48|11
1634585830000|2021-10-18 19:37:10|440.59|436.49|440.66|436.56|440.7|436.6|440.53|436.43|12
1634585840000|2021-10-18 19:37:20|440.65|436.55|440.78|436.68|440.79|436.69|440.65|436.55|12
1634585850000|2021-10-18 19:37:30|440.81|436.71|440.81|436.71|440.9|436.8|440.7|436.6|19
1634585860000|2021-10-18 19:37:40|440.9|436.8|440.73|436.63|440.9|436.8|440.63|436.53|8
1634585870000|2021-10-18 19:37:50|440.72|436.62|440.66|436.56|440.72|436.62|440.52|436.42|7
1634585880000|2021-10-18 19:38:00|440.56|436.46|440.59|436.49|440.6|436.5|440.49|436.39|11
1634585890000|2021-10-18 19:38:10|440.58|436.48|440.53|436.43|440.61|436.51|440.52|436.42|5
1634585900000|2021-10-18 19:38:20|440.56|436.46|440.62|436.52|440.77|436.67|440.55|436.45|21
1634585910000|2021-10-18 19:38:30|440.61|436.51|440.61|436.51|440.68|436.58|440.61|436.51|11
1634585920000|2021-10-18 19:38:40|440.62|436.52|440.69|436.59|440.77|436.67|440.62|436.52|7
1634585930000|2021-10-18 19:38:50|440.68|436.58|440.57|436.47|440.69|436.59|440.51|436.41|11
1634585940000|2021-10-18 19:39:00|440.66|436.56|440.76|436.66|440.81|436.71|440.53|436.43|15
1634585950000|2021-10-18 19:39:10|440.75|436.65|440.75|436.65|440.75|436.65|440.75|436.65|1
1634585960000|2021-10-18 19:39:20|440.76|436.66|440.8|436.7|440.81|436.71|440.75|436.65|6
1634585970000|2021-10-18 19:39:30|440.81|436.71|440.9|436.8|440.9|436.8|440.8|436.7|11
1634585980000|2021-10-18 19:39:40|440.92|436.82|440.95|436.85|440.96|436.86|440.91|436.81|16
1634585990000|2021-10-18 19:39:50|440.97|436.87|440.94|436.84|440.97|436.87|440.94|436.84|3
1634586000000|2021-10-18 19:40:00|440.95|436.85|440.94|436.84|440.95|436.85|440.94|436.84|2
1634586020000|2021-10-18 19:40:20|440.89|436.79|440.89|436.79|440.89|436.79|440.89|436.79|1
1634586030000|2021-10-18 19:40:30|440.87|436.77|440.8|436.7|440.97|436.87|440.73|436.63|21
1634586040000|2021-10-18 19:40:40|440.75|436.65|440.73|436.63|440.77|436.67|440.68|436.58|11
1634586050000|2021-10-18 19:40:50|440.59|436.49|440.77|436.67|440.77|436.67|440.58|436.48|7
1634586060000|2021-10-18 19:41:00|440.78|436.68|440.89|436.79|440.89|436.79|440.61|436.51|20
1634586070000|2021-10-18 19:41:10|440.93|436.83|440.86|436.76|440.96|436.86|440.86|436.76|9
1634586080000|2021-10-18 19:41:20|440.93|436.83|441|436.9|441|436.9|440.86|436.76|4
1634586090000|2021-10-18 19:41:30|440.98|436.88|440.82|436.72|441.1|437|440.82|436.72|17
1634586100000|2021-10-18 19:41:40|440.83|436.73|441.08|436.98|441.12|437.02|440.83|436.73|16
1634586110000|2021-10-18 19:41:50|441.06|436.96|440.93|436.83|441.1|437|440.93|436.83|17
1634586120000|2021-10-18 19:42:00|440.98|436.88|440.94|436.84|441.04|436.94|440.94|436.84|3
1634586140000|2021-10-18 19:42:20|440.98|436.88|440.96|436.86|441.04|436.94|440.94|436.84|5
1634586150000|2021-10-18 19:42:30|440.97|436.87|440.95|436.85|440.97|436.87|440.85|436.75|3
1634586160000|2021-10-18 19:42:40|440.97|436.87|440.97|436.87|440.97|436.87|440.97|436.87|1
1634586170000|2021-10-18 19:42:50|441.07|436.97|440.81|436.71|441.07|436.97|440.81|436.71|5
1634586180000|2021-10-18 19:43:00|440.92|436.82|440.95|436.85|440.96|436.86|440.86|436.76|6
1634586190000|2021-10-18 19:43:10|440.9|436.8|440.91|436.81|440.97|436.87|440.9|436.8|8
1634586200000|2021-10-18 19:43:20|441.04|436.94|440.92|436.82|441.07|436.97|440.92|436.82|14
1634586210000|2021-10-18 19:43:30|440.89|436.79|440.79|436.69|441|436.9|440.79|436.69|9
1634586220000|2021-10-18 19:43:40|440.8|436.7|440.25|436.15|440.8|436.7|440.25|436.15|21
1634586230000|2021-10-18 19:43:50|440.24|436.14|440.04|435.94|440.24|436.14|439.98|435.88|19
1634586240000|2021-10-18 19:44:00|440.01|435.91|439.8|435.7|440.12|436.02|439.8|435.7|17
1634586250000|2021-10-18 19:44:10|439.86|435.76|440.07|435.97|440.1|436|439.86|435.76|15
1634586260000|2021-10-18 19:44:20|440.1|436|440.1|436|440.1|436|440.01|435.91|8
1634586270000|2021-10-18 19:44:30|440.09|435.99|440.09|435.99|440.18|436.08|440.06|435.96|11
1634586280000|2021-10-18 19:44:40|440.08|435.98|440.07|435.97|440.12|436.02|440.02|435.92|7
1634586290000|2021-10-18 19:44:50|440.09|435.99|440.04|435.94|440.11|436.01|440.04|435.94|9
1634586300000|2021-10-18 19:45:00|440.05|435.95|439.95|435.85|440.08|435.98|439.92|435.82|13
1634586310000|2021-10-18 19:45:10|439.91|435.81|440.05|435.95|440.09|435.99|439.86|435.76|12
1634586320000|2021-10-18 19:45:20|440.2|436.1|440.4|436.3|440.45|436.35|440.2|436.1|13
1634586330000|2021-10-18 19:45:30|440.35|436.25|440.3|436.2|440.44|436.34|440.29|436.19|13
1634586340000|2021-10-18 19:45:40|440.29|436.19|440.31|436.21|440.4|436.3|440.29|436.19|10
1634586350000|2021-10-18 19:45:50|440.32|436.22|440.39|436.29|440.44|436.34|440.3|436.2|6
1634586360000|2021-10-18 19:46:00|440.4|436.3|440.6|436.5|440.61|436.51|440.4|436.3|15
1634586370000|2021-10-18 19:46:10|440.65|436.55|440.7|436.6|440.73|436.63|440.65|436.55|16
1634586380000|2021-10-18 19:46:20|440.74|436.64|440.78|436.68|440.79|436.69|440.72|436.62|14
1634586390000|2021-10-18 19:46:30|440.77|436.67|440.75|436.65|440.77|436.67|440.73|436.63|6
1634586400000|2021-10-18 19:46:40|440.73|436.63|440.74|436.64|440.75|436.65|440.73|436.63|7
1634586410000|2021-10-18 19:46:50|440.72|436.62|440.67|436.57|440.74|436.64|440.61|436.51|13
1634586420000|2021-10-18 19:47:00|440.71|436.61|440.76|436.66|440.76|436.66|440.68|436.58|15
1634586430000|2021-10-18 19:47:10|440.72|436.62|440.84|436.74|440.84|436.74|440.6|436.5|9
1634586440000|2021-10-18 19:47:20|440.79|436.69|440.8|436.7|440.8|436.7|440.65|436.55|5
1634586450000|2021-10-18 19:47:30|440.75|436.65|440.8|436.7|440.8|436.7|440.75|436.65|2
1634586460000|2021-10-18 19:47:40|440.75|436.65|440.8|436.7|440.9|436.8|440.7|436.6|15
1634586470000|2021-10-18 19:47:50|440.75|436.65|440.81|436.71|440.88|436.78|440.7|436.6|7
1634586480000|2021-10-18 19:48:00|440.79|436.69|440.85|436.75|440.88|436.78|440.79|436.69|6
1634586490000|2021-10-18 19:48:10|440.7|436.6|440.75|436.65|440.89|436.79|440.7|436.6|5
1634586500000|2021-10-18 19:48:20|440.8|436.7|441|436.9|441|436.9|440.8|436.7|4
1634586510000|2021-10-18 19:48:30|440.9|436.8|440.95|436.85|441|436.9|440.8|436.7|10
1634586520000|2021-10-18 19:48:40|440.96|436.86|440.95|436.85|440.96|436.86|440.85|436.75|8
1634586530000|2021-10-18 19:48:50|441|436.9|440.97|436.87|441.04|436.94|440.83|436.73|9
1634586540000|2021-10-18 19:49:00|440.92|436.82|440.95|436.85|441|436.9|440.85|436.75|21
1634586550000|2021-10-18 19:49:10|440.9|436.8|441|436.9|441|436.9|440.8|436.7|8
1634586570000|2021-10-18 19:49:30|440.95|436.85|440.9|436.8|440.95|436.85|440.9|436.8|2
1634586580000|2021-10-18 19:49:40|440.95|436.85|440.97|436.87|441.07|436.97|440.95|436.85|12
1634586590000|2021-10-18 19:49:50|440.95|436.85|440.99|436.89|441|436.9|440.8|436.7|11
1634586600000|2021-10-18 19:50:00|440.95|436.85|440.9|436.8|440.99|436.89|440.9|436.8|8
1634586610000|2021-10-18 19:50:10|440.95|436.85|441|436.9|441|436.9|440.9|436.8|4
1634586620000|2021-10-18 19:50:20|441.13|437.03|441.23|437.13|441.23|437.13|441.13|437.03|7
1634586630000|2021-10-18 19:50:30|441.24|437.14|441.23|437.13|441.24|437.14|441.23|437.13|2
1634586640000|2021-10-18 19:50:40|441.24|437.14|441.3|437.2|441.4|437.3|441.24|437.14|7
1634586650000|2021-10-18 19:50:50|441.41|437.31|441.5|437.4|441.5|437.4|441.3|437.2|10
1634586660000|2021-10-18 19:51:00|441.52|437.42|441.57|437.47|441.57|437.47|441.47|437.37|8
1634586670000|2021-10-18 19:51:10|441.58|437.48|441.53|437.43|441.58|437.48|441.48|437.38|10
1634586680000|2021-10-18 19:51:20|441.48|437.38|441.38|437.28|441.52|437.42|441.38|437.28|12
1634586690000|2021-10-18 19:51:30|441.5|437.4|441.35|437.25|441.5|437.4|441.35|437.25|3
1634586700000|2021-10-18 19:51:40|441.32|437.22|441.09|436.99|441.37|437.27|441.02|436.92|13
1634586710000|2021-10-18 19:51:50|441.12|437.02|441.06|436.96|441.15|437.05|441.06|436.96|4
1634586720000|2021-10-18 19:52:00|441.16|437.06|441.1|437|441.16|437.06|440.9|436.8|12
1634586730000|2021-10-18 19:52:10|441.14|437.04|441.1|437|441.14|437.04|441.1|437|5
1634586740000|2021-10-18 19:52:20|441.09|436.99|441.11|437.01|441.11|437.01|441.08|436.98|9
1634586750000|2021-10-18 19:52:30|441.12|437.02|441.32|437.22|441.33|437.23|441.11|437.01|12
1634586760000|2021-10-18 19:52:40|441.33|437.23|441.36|437.26|441.5|437.4|441.3|437.2|14
1634586770000|2021-10-18 19:52:50|441.35|437.25|441.33|437.23|441.43|437.33|441.3|437.2|8
1634586780000|2021-10-18 19:53:00|441.35|437.25|441.41|437.31|441.45|437.35|441.35|437.25|8
1634586790000|2021-10-18 19:53:10|441.44|437.34|441.38|437.28|441.44|437.34|441.38|437.28|7
1634586800000|2021-10-18 19:53:20|441.41|437.31|441.37|437.27|441.47|437.37|441.34|437.24|8
1634586810000|2021-10-18 19:53:30|441.42|437.32|441.21|437.11|441.43|437.33|441.21|437.11|9
1634586820000|2021-10-18 19:53:40|441.17|437.07|441.28|437.18|441.32|437.22|441.16|437.06|13
1634586830000|2021-10-18 19:53:50|441.27|437.17|441.22|437.12|441.3|437.2|441.2|437.1|12
1634586840000|2021-10-18 19:54:00|441.21|437.11|441.35|437.25|441.42|437.32|441.21|437.11|9
1634586850000|2021-10-18 19:54:10|441.36|437.26|441.47|437.37|441.47|437.37|441.35|437.25|9
1634586860000|2021-10-18 19:54:20|441.41|437.31|441.5|437.4|441.5|437.4|441.41|437.31|3
1634586880000|2021-10-18 19:54:40|441.73|437.63|441.73|437.63|441.73|437.63|441.73|437.63|1
1634586890000|2021-10-18 19:54:50|441.68|437.58|441.67|437.57|441.68|437.58|441.67|437.57|2
1634586900000|2021-10-18 19:55:00|441.68|437.58|441.56|437.46|441.7|437.6|441.56|437.46|9
1634586910000|2021-10-18 19:55:10|441.55|437.45|441.6|437.5|441.6|437.5|441.5|437.4|9
1634586920000|2021-10-18 19:55:20|441.58|437.48|441.47|437.37|441.6|437.5|441.47|437.37|7
1634586930000|2021-10-18 19:55:30|441.46|437.36|441.57|437.47|441.6|437.5|441.41|437.31|5
1634586940000|2021-10-18 19:55:40|441.6|437.5|441.49|437.39|441.63|437.53|441.49|437.39|11
1634586950000|2021-10-18 19:55:50|441.51|437.41|441.65|437.55|441.69|437.59|441.51|437.41|8
1634586960000|2021-10-18 19:56:00|441.53|437.43|441.53|437.43|441.53|437.43|441.53|437.43|1
1634586970000|2021-10-18 19:56:10|441.67|437.57|441.51|437.41|441.67|437.57|441.51|437.41|6
1634586980000|2021-10-18 19:56:20|441.5|437.4|441.5|437.4|441.5|437.4|441.5|437.4|1
1634586990000|2021-10-18 19:56:30|441.51|437.41|441.59|437.49|441.71|437.61|441.51|437.41|15
1634587000000|2021-10-18 19:56:40|441.48|437.38|441.46|437.36|441.6|437.5|441.46|437.36|11
1634587010000|2021-10-18 19:56:50|441.43|437.33|441.3|437.2|441.48|437.38|441.3|437.2|5
1634587020000|2021-10-18 19:57:00|441.29|437.19|441.37|437.27|441.49|437.39|441.29|437.19|6
1634587030000|2021-10-18 19:57:10|441.41|437.31|441.32|437.22|441.41|437.31|441.32|437.22|8
1634587040000|2021-10-18 19:57:20|441.38|437.28|441.33|437.23|441.41|437.31|441.32|437.22|13
1634587050000|2021-10-18 19:57:30|441.34|437.24|441.4|437.3|441.43|437.33|441.34|437.24|4
1634587060000|2021-10-18 19:57:40|441.41|437.31|441.38|437.28|441.41|437.31|441.38|437.28|5
1634587070000|2021-10-18 19:57:50|441.39|437.29|441.39|437.29|441.4|437.3|441.39|437.29|3
1634587080000|2021-10-18 19:58:00|441.4|437.3|441.39|437.29|441.41|437.31|441.28|437.18|13
1634587090000|2021-10-18 19:58:10|441.41|437.31|441.43|437.33|441.44|437.34|441.3|437.2|8
1634587100000|2021-10-18 19:58:20|441.44|437.34|441.39|437.29|441.57|437.47|441.39|437.29|8
1634587110000|2021-10-18 19:58:30|441.4|437.3|441.5|437.4|441.53|437.43|441.4|437.3|5
1634587120000|2021-10-18 19:58:40|441.48|437.38|441.42|437.32|441.48|437.38|441.42|437.32|3
1634587130000|2021-10-18 19:58:50|441.6|437.5|441.5|437.4|441.6|437.5|441.5|437.4|5
1634587140000|2021-10-18 19:59:00|441.66|437.56|441.62|437.52|441.67|437.57|441.5|437.4|8
1634587150000|2021-10-18 19:59:10|441.88|437.78|441.5|437.4|441.88|437.78|441.5|437.4|19
1634587160000|2021-10-18 19:59:20|441.59|437.49|441.46|437.36|441.69|437.59|441.45|437.35|11
1634587170000|2021-10-18 19:59:30|441.67|437.57|441.4|437.3|441.67|437.57|441.4|437.3|15
1634587180000|2021-10-18 19:59:40|441.39|437.29|441.58|437.48|441.76|437.66|441.39|437.29|10
1634587190000|2021-10-18 19:59:50|441.73|437.63|441.58|437.48|441.73|437.63|441.57|437.47|8
1634587200000|2021-10-18 20:00:00|441.7|437.6|441.55|437.45|441.75|437.65|441.48|437.38|12
1634587210000|2021-10-18 20:00:10|441.61|437.51|441.36|437.26|441.7|437.6|441.36|437.26|18
1634587220000|2021-10-18 20:00:20|441.35|437.25|441.3|437.2|441.6|437.5|441.16|437.06|18
1634587230000|2021-10-18 20:00:30|441.25|437.15|441.11|437.01|441.25|437.15|441.11|437.01|9
1634587240000|2021-10-18 20:00:40|441.22|437.12|441.2|437.1|441.22|437.12|440.98|436.88|21
1634587250000|2021-10-18 20:00:50|441.09|436.99|440.82|436.72|441.1|437|440.82|436.72|10
1634587260000|2021-10-18 20:01:00|440.98|436.88|440.9|436.8|441.07|436.97|440.84|436.74|12
1634587270000|2021-10-18 20:01:10|440.89|436.79|440.73|436.63|441.11|437.01|440.73|436.63|12
1634587280000|2021-10-18 20:01:20|440.72|436.62|440.73|436.63|440.86|436.76|440.7|436.6|11
1634587290000|2021-10-18 20:01:30|440.72|436.62|440.48|436.38|440.72|436.62|440.48|436.38|9
1634587300000|2021-10-18 20:01:40|440.61|436.51|440.53|436.43|440.61|436.51|440.53|436.43|7
1634587310000|2021-10-18 20:01:50|440.56|436.46|440.53|436.43|440.6|436.5|440.45|436.35|10
1634587320000|2021-10-18 20:02:00|440.52|436.42|440.49|436.39|440.6|436.5|440.48|436.38|16
1634587330000|2021-10-18 20:02:10|440.5|436.4|440.62|436.52|440.62|436.52|440.48|436.38|25
1634587340000|2021-10-18 20:02:20|440.69|436.59|440.77|436.67|440.77|436.67|440.68|436.58|18
1634587350000|2021-10-18 20:02:30|440.8|436.7|440.9|436.8|440.92|436.82|440.77|436.67|15
1634587360000|2021-10-18 20:02:40|440.87|436.77|440.71|436.61|440.87|436.77|440.71|436.61|15
1634587370000|2021-10-18 20:02:50|440.7|436.6|440.74|436.64|440.75|436.65|440.69|436.59|14
1634587380000|2021-10-18 20:03:00|440.75|436.65|440.82|436.72|440.85|436.75|440.7|436.6|10
1634587390000|2021-10-18 20:03:10|440.78|436.68|440.85|436.75|440.85|436.75|440.75|436.65|9
1634587400000|2021-10-18 20:03:20|440.8|436.7|440.75|436.65|440.8|436.7|440.7|436.6|6
1634587410000|2021-10-18 20:03:30|440.8|436.7|440.85|436.75|440.85|436.75|440.65|436.55|10
1634587420000|2021-10-18 20:03:40|440.81|436.71|440.75|436.65|440.81|436.71|440.7|436.6|5
1634587430000|2021-10-18 20:03:50|440.8|436.7|440.8|436.7|440.87|436.77|440.8|436.7|3
1634587440000|2021-10-18 20:04:00|440.85|436.75|441.11|437.01|441.22|437.12|440.85|436.75|10
1634587450000|2021-10-18 20:04:10|441.15|437.05|441.41|437.31|441.41|437.31|441.15|437.05|8
1634587460000|2021-10-18 20:04:20|441.34|437.24|441.35|437.25|441.35|437.25|441.33|437.23|3
1634587470000|2021-10-18 20:04:30|441.25|437.15|441.36|437.26|441.37|437.27|441.19|437.09|9
1634587480000|2021-10-18 20:04:40|441.37|437.27|441.37|437.27|441.38|437.28|441.26|437.16|11
1634587490000|2021-10-18 20:04:50|441.38|437.28|441.3|437.2|441.42|437.32|441.3|437.2|13
1634587500000|2021-10-18 20:05:00|441.31|437.21|441.31|437.21|441.38|437.28|441.31|437.21|4
1634587510000|2021-10-18 20:05:10|441.3|437.2|441.3|437.2|441.4|437.3|441.2|437.1|14
1634587520000|2021-10-18 20:05:20|441.16|437.06|441.24|437.14|441.24|437.14|441.16|437.06|2
1634587530000|2021-10-18 20:05:30|441.23|437.13|441.19|437.09|441.23|437.13|441.19|437.09|2
1634587540000|2021-10-18 20:05:40|441.16|437.06|441.11|437.01|441.16|437.06|441.11|437.01|5
1634587550000|2021-10-18 20:05:50|441.05|436.95|441.18|437.08|441.18|437.08|441.05|436.95|2
1634587560000|2021-10-18 20:06:00|441.12|437.02|441.14|437.04|441.2|437.1|441.12|437.02|3
1634587570000|2021-10-18 20:06:10|441.13|437.03|441.12|437.02|441.13|437.03|441.11|437.01|6
1634587580000|2021-10-18 20:06:20|441.13|437.03|441.31|437.21|441.36|437.26|441.13|437.03|11
1634587590000|2021-10-18 20:06:30|441.35|437.25|441.34|437.24|441.35|437.25|441.32|437.22|3
1634587600000|2021-10-18 20:06:40|441.29|437.19|441.29|437.19|441.3|437.2|441.29|437.19|5
1634587610000|2021-10-18 20:06:50|441.3|437.2|441.38|437.28|441.39|437.29|441.29|437.19|6
1634587620000|2021-10-18 20:07:00|441.39|437.29|441.45|437.35|441.57|437.47|441.39|437.29|7
1634587630000|2021-10-18 20:07:10|441.56|437.46|441.56|437.46|441.56|437.46|441.56|437.46|1
1634587640000|2021-10-18 20:07:20|441.42|437.32|441.49|437.39|441.54|437.44|441.4|437.3|10
1634587650000|2021-10-18 20:07:30|441.48|437.38|441.23|437.13|441.49|437.39|441.08|436.98|18
1634587660000|2021-10-18 20:07:40|441.25|437.15|442.02|437.92|442.02|437.92|441.25|437.15|18
1634587670000|2021-10-18 20:07:50|441.91|437.81|442|437.9|442.12|438.02|441.9|437.8|13
1634587680000|2021-10-18 20:08:00|442.05|437.95|442.3|438.2|442.31|438.21|442.05|437.95|9
1634587690000|2021-10-18 20:08:10|442.43|438.33|442.62|438.52|442.62|438.52|442.3|438.2|6
1634587700000|2021-10-18 20:08:20|442.74|438.64|442.91|438.81|442.92|438.82|442.57|438.47|11
1634587710000|2021-10-18 20:08:30|442.92|438.82|443|438.9|443.05|438.95|442.76|438.66|19
1634587720000|2021-10-18 20:08:40|442.95|438.85|443.02|438.92|443.1|439|442.91|438.81|17
1634587730000|2021-10-18 20:08:50|443.08|438.98|443.23|439.13|443.34|439.24|442.95|438.85|30
1634587740000|2021-10-18 20:09:00|443.29|439.19|443.38|439.28|443.44|439.34|443.25|439.15|17
1634587750000|2021-10-18 20:09:10|443.32|439.22|443.56|439.46|443.61|439.51|443.32|439.22|18
1634587760000|2021-10-18 20:09:20|443.61|439.51|443.78|439.68|443.79|439.69|443.49|439.39|26
1634587770000|2021-10-18 20:09:30|443.76|439.66|443.61|439.51|443.86|439.76|443.57|439.47|23
1634587780000|2021-10-18 20:09:40|443.65|439.55|443.71|439.61|443.75|439.65|443.63|439.53|12
1634587790000|2021-10-18 20:09:50|443.75|439.65|443.55|439.45|443.8|439.7|443.55|439.45|9
1634587800000|2021-10-18 20:10:00|443.6|439.5|443.75|439.65|443.78|439.68|443.6|439.5|9
1634587810000|2021-10-18 20:10:10|443.67|439.57|443.76|439.66|443.84|439.74|443.63|439.53|14
1634587820000|2021-10-18 20:10:20|443.88|439.78|443.8|439.7|443.89|439.79|443.75|439.65|11
1634587830000|2021-10-18 20:10:30|443.78|439.68|443.64|439.54|443.78|439.68|443.63|439.53|9
1634587840000|2021-10-18 20:10:40|443.69|439.59|443.57|439.47|443.69|439.59|443.4|439.3|14
1634587850000|2021-10-18 20:10:50|443.56|439.46|443.81|439.71|443.91|439.81|443.56|439.46|16
1634587860000|2021-10-18 20:11:00|443.8|439.7|443.84|439.74|443.85|439.75|443.65|439.55|16
1634587870000|2021-10-18 20:11:10|443.77|439.67|443.74|439.64|443.77|439.67|443.7|439.6|11
1634587880000|2021-10-18 20:11:20|443.7|439.6|443.55|439.45|443.8|439.7|443.45|439.35|18
1634587890000|2021-10-18 20:11:30|443.58|439.48|443.44|439.34|443.62|439.52|443.37|439.27|15
1634587900000|2021-10-18 20:11:40|443.43|439.33|443.49|439.39|443.56|439.46|443.43|439.33|13
1634587910000|2021-10-18 20:11:50|443.53|439.43|443.7|439.6|443.7|439.6|443.53|439.43|16
1634587920000|2021-10-18 20:12:00|443.84|439.74|443.52|439.42|443.84|439.74|443.52|439.42|27
1634587930000|2021-10-18 20:12:10|443.54|439.44|443.49|439.39|443.63|439.53|443.49|439.39|6
1634587940000|2021-10-18 20:12:20|443.48|439.38|443.58|439.48|443.64|439.54|443.31|439.21|16
1634587950000|2021-10-18 20:12:30|443.57|439.47|443.59|439.49|443.71|439.61|443.5|439.4|29
1634587960000|2021-10-18 20:12:40|443.58|439.48|443.43|439.33|443.66|439.56|443.38|439.28|25
1634587970000|2021-10-18 20:12:50|443.41|439.31|443.42|439.32|443.49|439.39|443.35|439.25|17
1634587980000|2021-10-18 20:13:00|443.35|439.25|443.35|439.25|443.41|439.31|443.3|439.2|14
1634587990000|2021-10-18 20:13:10|443.33|439.23|443.13|439.03|443.35|439.25|443.12|439.02|15
1634588000000|2021-10-18 20:13:20|443.14|439.04|443.06|438.96|443.16|439.06|442.88|438.78|13
1634588010000|2021-10-18 20:13:30|443|438.9|443.17|439.07|443.21|439.11|443|438.9|12
1634588020000|2021-10-18 20:13:40|443.1|439|443.13|439.03|443.13|439.03|443.06|438.96|5
1634588030000|2021-10-18 20:13:50|443.06|438.96|443.14|439.04|443.21|439.11|443.02|438.92|14
1634588040000|2021-10-18 20:14:00|443.13|439.03|443.23|439.13|443.23|439.13|443.13|439.03|8
1634588050000|2021-10-18 20:14:10|443.21|439.11|443.11|439.01|443.3|439.2|443.11|439.01|15
1634588060000|2021-10-18 20:14:20|443.22|439.12|443.15|439.05|443.31|439.21|443.14|439.04|9
1634588070000|2021-10-18 20:14:30|443.19|439.09|442.93|438.83|443.19|439.09|442.91|438.81|21
1634588080000|2021-10-18 20:14:40|442.92|438.82|442.58|438.48|442.97|438.87|442.51|438.41|34
1634588090000|2021-10-18 20:14:50|442.61|438.51|442.67|438.57|442.78|438.68|442.53|438.43|24
1634588100000|2021-10-18 20:15:00|442.75|438.65|442.66|438.56|442.78|438.68|442.62|438.52|16
1634588110000|2021-10-18 20:15:10|442.64|438.54|442.61|438.51|442.7|438.6|442.61|438.51|13
1634588120000|2021-10-18 20:15:20|442.8|438.7|442.61|438.51|442.8|438.7|442.5|438.4|10
1634588130000|2021-10-18 20:15:30|442.64|438.54|442.55|438.45|442.71|438.61|442.46|438.36|13
1634588140000|2021-10-18 20:15:40|442.57|438.47|442.41|438.31|442.65|438.55|442.41|438.31|8
1634588150000|2021-10-18 20:15:50|442.52|438.42|442.66|438.56|442.67|438.57|442.52|438.42|3
1634588170000|2021-10-18 20:16:10|442.6|438.5|442.76|438.66|442.76|438.66|442.52|438.42|10
1634588180000|2021-10-18 20:16:20|442.75|438.65|442.68|438.58|442.75|438.65|442.68|438.58|7
1634588190000|2021-10-18 20:16:30|442.76|438.66|442.37|438.27|442.76|438.66|442.37|438.27|16
1634588200000|2021-10-18 20:16:40|442.34|438.24|442.23|438.13|442.39|438.29|442.23|438.13|9
1634588210000|2021-10-18 20:16:50|442.22|438.12|442.24|438.14|442.28|438.18|442.19|438.09|15
1634588220000|2021-10-18 20:17:00|442.22|438.12|442.19|438.09|442.24|438.14|442.18|438.08|6
1634588230000|2021-10-18 20:17:10|442.09|437.99|442.19|438.09|442.19|438.09|442.08|437.98|7
1634588240000|2021-10-18 20:17:20|442.06|437.96|442.19|438.09|442.19|438.09|442.06|437.96|3
1634588250000|2021-10-18 20:17:30|442.12|438.02|442.1|438|442.16|438.06|442.1|438|4
1634588260000|2021-10-18 20:17:40|442.15|438.05|442.1|438|442.19|438.09|442.1|438|3
1634588270000|2021-10-18 20:17:50|442.09|437.99|442.19|438.09|442.19|438.09|442.09|437.99|5
1634588280000|2021-10-18 20:18:00|442.2|438.1|442.41|438.31|442.42|438.32|442.12|438.02|13
1634588290000|2021-10-18 20:18:10|442.56|438.46|442.54|438.44|442.6|438.5|442.54|438.44|4
1634588300000|2021-10-18 20:18:20|442.52|438.42|442.43|438.33|442.52|438.42|442.39|438.29|13
1634588310000|2021-10-18 20:18:30|442.4|438.3|442.26|438.16|442.4|438.3|442.26|438.16|8
1634588320000|2021-10-18 20:18:40|442.27|438.17|442.58|438.48|442.59|438.49|442.27|438.17|16
1634588330000|2021-10-18 20:18:50|442.56|438.46|442.59|438.49|442.59|438.49|442.52|438.42|11
1634588340000|2021-10-18 20:19:00|442.56|438.46|442.78|438.68|442.8|438.7|442.56|438.46|13
1634588350000|2021-10-18 20:19:10|442.71|438.61|442.74|438.64|442.75|438.65|442.7|438.6|11
1634588360000|2021-10-18 20:19:20|442.72|438.62|442.62|438.52|442.81|438.71|442.62|438.52|8
1634588370000|2021-10-18 20:19:30|442.61|438.51|442.74|438.64|442.74|438.64|442.61|438.51|3
1634588380000|2021-10-18 20:19:40|442.69|438.59|442.71|438.61|442.71|438.61|442.64|438.54|5
1634588390000|2021-10-18 20:19:50|442.68|438.58|442.66|438.56|442.72|438.62|442.65|438.55|9
1634588400000|2021-10-18 20:20:00|442.64|438.54|442.62|438.52|442.66|438.56|442.54|438.44|11
1634588410000|2021-10-18 20:20:10|442.66|438.56|442.66|438.56|442.68|438.58|442.57|438.47|10
1634588420000|2021-10-18 20:20:20|442.65|438.55|442.6|438.5|442.65|438.55|442.56|438.46|17
1634588430000|2021-10-18 20:20:30|442.65|438.55|442.61|438.51|442.66|438.56|442.59|438.49|18
1634588440000|2021-10-18 20:20:40|442.59|438.49|442.62|438.52|442.69|438.59|442.59|438.49|8
1634588450000|2021-10-18 20:20:50|442.66|438.56|442.61|438.51|442.66|438.56|442.56|438.46|13
1634588460000|2021-10-18 20:21:00|442.59|438.49|442.74|438.64|442.77|438.67|442.59|438.49|12
1634588470000|2021-10-18 20:21:10|442.88|438.78|442.85|438.75|442.88|438.78|442.85|438.75|8
1634588490000|2021-10-18 20:21:30|442.9|438.8|442.79|438.69|442.9|438.8|442.79|438.69|2
1634588500000|2021-10-18 20:21:40|442.86|438.76|442.79|438.69|442.9|438.8|442.79|438.69|4
1634588510000|2021-10-18 20:21:50|442.86|438.76|442.85|438.75|442.88|438.78|442.83|438.73|6
1634588520000|2021-10-18 20:22:00|442.86|438.76|443.02|438.92|443.03|438.93|442.86|438.76|7
1634588530000|2021-10-18 20:22:10|443|438.9|443.05|438.95|443.05|438.95|443|438.9|4
1634588540000|2021-10-18 20:22:20|443.1|439|443.35|439.25|443.35|439.25|443.1|439|9
1634588550000|2021-10-18 20:22:30|443.3|439.2|443.4|439.3|443.45|439.35|443.3|439.2|10
1634588560000|2021-10-18 20:22:40|443.45|439.35|443.59|439.49|443.59|439.49|443.45|439.35|4
1634588570000|2021-10-18 20:22:50|443.54|439.44|443.6|439.5|443.6|439.5|443.5|439.4|8
1634588580000|2021-10-18 20:23:00|443.55|439.45|443.81|439.71|443.87|439.77|443.55|439.45|15
1634588590000|2021-10-18 20:23:10|443.74|439.64|443.7|439.6|443.81|439.71|443.7|439.6|10
1634588600000|2021-10-18 20:23:20|443.75|439.65|443.84|439.74|443.84|439.74|443.7|439.6|13
1634588610000|2021-10-18 20:23:30|443.9|439.8|443.82|439.72|443.9|439.8|443.75|439.65|16
1634588620000|2021-10-18 20:23:40|443.7|439.6|443.7|439.6|443.76|439.66|443.7|439.6|4
1634588630000|2021-10-18 20:23:50|443.75|439.65|443.7|439.6|443.75|439.65|443.7|439.6|4
1634588640000|2021-10-18 20:24:00|443.75|439.65|443.75|439.65|443.75|439.65|443.7|439.6|5
1634588650000|2021-10-18 20:24:10|443.8|439.7|443.9|439.8|443.9|439.8|443.75|439.65|7
1634588660000|2021-10-18 20:24:20|444.02|439.92|443.8|439.7|444.1|440|443.8|439.7|12
1634588670000|2021-10-18 20:24:30|443.87|439.77|443.9|439.8|443.9|439.8|443.79|439.69|10
1634588680000|2021-10-18 20:24:40|443.79|439.69|443.62|439.52|443.79|439.69|443.62|439.52|8
1634588690000|2021-10-18 20:24:50|443.74|439.64|443.67|439.57|443.77|439.67|443.6|439.5|13
1634588700000|2021-10-18 20:25:00|443.6|439.5|443.46|439.36|443.6|439.5|443.43|439.33|10
1634588710000|2021-10-18 20:25:10|443.43|439.33|443.29|439.19|443.46|439.36|443.18|439.08|12
1634588720000|2021-10-18 20:25:20|443.26|439.16|443.34|439.24|443.34|439.24|443.05|438.95|12
1634588730000|2021-10-18 20:25:30|443.46|439.36|443.47|439.37|443.5|439.4|443.35|439.25|6
1634588740000|2021-10-18 20:25:40|443.45|439.35|443.5|439.4|443.5|439.4|443.45|439.35|2
1634588750000|2021-10-18 20:25:50|443.57|439.47|443.76|439.66|443.76|439.66|443.5|439.4|6
1634588760000|2021-10-18 20:26:00|443.77|439.67|443.77|439.67|443.77|439.67|443.76|439.66|3
1634588770000|2021-10-18 20:26:10|443.76|439.66|443.45|439.35|443.76|439.66|443.45|439.35|12
1634588780000|2021-10-18 20:26:20|443.48|439.38|443.68|439.58|443.7|439.6|443.45|439.35|21
1634588790000|2021-10-18 20:26:30|443.71|439.61|443.92|439.82|443.92|439.82|443.71|439.61|12
1634588800000|2021-10-18 20:26:40|443.96|439.86|443.98|439.88|444.1|440|443.9|439.8|14
1634588810000|2021-10-18 20:26:50|444.1|440|444.03|439.93|444.12|440.02|444.03|439.93|10
1634588820000|2021-10-18 20:27:00|443.98|439.88|443.93|439.83|444.1|440|443.85|439.75|13
1634588830000|2021-10-18 20:27:10|443.95|439.85|443.96|439.86|443.98|439.88|443.88|439.78|4
1634588840000|2021-10-18 20:27:20|444|439.9|443.89|439.79|444|439.9|443.84|439.74|13
1634588850000|2021-10-18 20:27:30|443.85|439.75|443.9|439.8|443.9|439.8|443.85|439.75|21
1634588860000|2021-10-18 20:27:40|443.86|439.76|443.84|439.74|443.88|439.78|443.84|439.74|4
1634588880000|2021-10-18 20:28:00|443.98|439.88|443.89|439.79|444.03|439.93|443.85|439.75|8
1634588890000|2021-10-18 20:28:10|444|439.9|443.89|439.79|444|439.9|443.89|439.79|10
1634588900000|2021-10-18 20:28:20|443.95|439.85|443.78|439.68|443.95|439.85|443.78|439.68|13
1634588910000|2021-10-18 20:28:30|443.83|439.73|443.75|439.65|443.89|439.79|443.67|439.57|10
1634588920000|2021-10-18 20:28:40|443.7|439.6|443.56|439.46|443.7|439.6|443.56|439.46|13
1634588930000|2021-10-18 20:28:50|443.58|439.48|443.7|439.6|443.7|439.6|443.54|439.44|13
1634588940000|2021-10-18 20:29:00|443.71|439.61|443.68|439.58|443.84|439.74|443.57|439.47|22
1634588950000|2021-10-18 20:29:10|443.67|439.57|443.74|439.64|443.75|439.65|443.59|439.49|20
1634588960000|2021-10-18 20:29:20|443.75|439.65|443.79|439.69|443.79|439.69|443.75|439.65|4
1634588970000|2021-10-18 20:29:30|443.77|439.67|443.66|439.56|443.77|439.67|443.66|439.56|6
1634588980000|2021-10-18 20:29:40|443.65|439.55|443.71|439.61|443.72|439.62|443.65|439.55|11
1634588990000|2021-10-18 20:29:50|443.73|439.63|443.69|439.59|443.75|439.65|443.68|439.58|12
1634589000000|2021-10-18 20:30:00|443.68|439.58|443.85|439.75|443.9|439.8|443.68|439.58|17
1634589010000|2021-10-18 20:30:10|443.9|439.8|444.1|440|444.1|440|443.9|439.8|2
1634589020000|2021-10-18 20:30:20|444.02|439.92|444.01|439.91|444.02|439.92|444|439.9|6
1634589030000|2021-10-18 20:30:30|444.09|439.99|443.99|439.89|444.09|439.99|443.99|439.89|5
1634589040000|2021-10-18 20:30:40|444.01|439.91|444.05|439.95|444.09|439.99|444.01|439.91|5
1634589050000|2021-10-18 20:30:50|444|439.9|444|439.9|444.1|440|444|439.9|9
1634589060000|2021-10-18 20:31:00|444.12|440.02|444.13|440.03|444.15|440.05|444.12|440.02|8
1634589070000|2021-10-18 20:31:10|444|439.9|444.05|439.95|444.11|440.01|444|439.9|5
1634589080000|2021-10-18 20:31:20|444.07|439.97|444|439.9|444.07|439.97|444|439.9|3
1634589100000|2021-10-18 20:31:40|443.9|439.8|444|439.9|444|439.9|443.85|439.75|3
1634589110000|2021-10-18 20:31:50|443.77|439.67|443.83|439.73|443.9|439.8|443.77|439.67|10
1634589120000|2021-10-18 20:32:00|443.82|439.72|443.79|439.69|443.89|439.79|443.79|439.69|7
1634589130000|2021-10-18 20:32:10|443.89|439.79|443.68|439.58|443.89|439.79|443.67|439.57|14
1634589140000|2021-10-18 20:32:20|443.67|439.57|443.8|439.7|443.8|439.7|443.67|439.57|13
1634589150000|2021-10-18 20:32:30|443.7|439.6|443.6|439.5|443.79|439.69|443.6|439.5|14
1634589160000|2021-10-18 20:32:40|443.48|439.38|443.49|439.39|443.5|439.4|443.46|439.36|5
1634589170000|2021-10-18 20:32:50|443.46|439.36|443.41|439.31|443.48|439.38|443.31|439.21|10
1634589180000|2021-10-18 20:33:00|443.38|439.28|443.4|439.3|443.47|439.37|443.2|439.1|10
1634589190000|2021-10-18 20:33:10|443.28|439.18|443.29|439.19|443.34|439.24|443.27|439.17|9
1634589200000|2021-10-18 20:33:20|443.28|439.18|443.34|439.24|443.36|439.26|443.19|439.09|12
1634589210000|2021-10-18 20:33:30|443.36|439.26|443.46|439.36|443.5|439.4|443.31|439.21|16
1634589220000|2021-10-18 20:33:40|443.4|439.3|443.62|439.52|443.62|439.52|443.4|439.3|14
1634589230000|2021-10-18 20:33:50|443.63|439.53|443.65|439.55|443.69|439.59|443.6|439.5|7
1634589240000|2021-10-18 20:34:00|443.64|439.54|443.64|439.54|443.66|439.56|443.62|439.52|12
1634589250000|2021-10-18 20:34:10|443.66|439.56|443.59|439.49|443.69|439.59|443.58|439.48|18
1634589260000|2021-10-18 20:34:20|443.61|439.51|443.67|439.57|443.68|439.58|443.59|439.49|13
1634589270000|2021-10-18 20:34:30|443.65|439.55|443.76|439.66|443.76|439.66|443.63|439.53|15
1634589280000|2021-10-18 20:34:40|443.74|439.64|443.85|439.75|443.85|439.75|443.74|439.64|10
1634589290000|2021-10-18 20:34:50|443.81|439.71|443.8|439.7|443.85|439.75|443.7|439.6|11
1634589300000|2021-10-18 20:35:00|443.83|439.73|443.83|439.73|443.83|439.73|443.78|439.68|8
1634589310000|2021-10-18 20:35:10|443.7|439.6|443.65|439.55|443.79|439.69|443.63|439.53|9
1634589320000|2021-10-18 20:35:20|443.6|439.5|443.91|439.81|443.91|439.81|443.58|439.48|13
1634589330000|2021-10-18 20:35:30|443.9|439.8|444|439.9|444.13|440.03|443.9|439.8|6
1634589340000|2021-10-18 20:35:40|443.95|439.85|443.85|439.75|444.1|440|443.85|439.75|13
1634589350000|2021-10-18 20:35:50|443.8|439.7|443.7|439.6|443.86|439.76|443.7|439.6|12
1634589360000|2021-10-18 20:36:00|443.82|439.72|443.78|439.68|443.82|439.72|443.78|439.68|2
1634589370000|2021-10-18 20:36:10|443.73|439.63|443.67|439.57|443.74|439.64|443.67|439.57|5
1634589380000|2021-10-18 20:36:20|443.69|439.59|443.74|439.64|443.75|439.65|443.67|439.57|8
1634589390000|2021-10-18 20:36:30|443.77|439.67|443.7|439.6|443.8|439.7|443.69|439.59|7
1634589400000|2021-10-18 20:36:40|443.65|439.55|443.75|439.65|443.75|439.65|443.62|439.52|6
1634589410000|2021-10-18 20:36:50|443.68|439.58|443.79|439.69|443.79|439.69|443.6|439.5|6
1634589420000|2021-10-18 20:37:00|443.77|439.67|443.57|439.47|443.8|439.7|443.55|439.45|10
1634589430000|2021-10-18 20:37:10|443.64|439.54|443.75|439.65|443.79|439.69|443.6|439.5|7
1634589440000|2021-10-18 20:37:20|443.67|439.57|443.5|439.4|443.72|439.62|443.5|439.4|18
1634589450000|2021-10-18 20:37:30|443.54|439.44|443.5|439.4|443.6|439.5|443.34|439.24|11
1634589460000|2021-10-18 20:37:40|443.46|439.36|443.5|439.4|443.5|439.4|443.45|439.35|4
1634589470000|2021-10-18 20:37:50|443.48|439.38|443.49|439.39|443.5|439.4|443.48|439.38|3
1634589480000|2021-10-18 20:38:00|443.5|439.4|443.59|439.49|443.64|439.54|443.5|439.4|9
1634589490000|2021-10-18 20:38:10|443.62|439.52|443.45|439.35|443.62|439.52|443.45|439.35|16
1634589500000|2021-10-18 20:38:20|443.52|439.42|443.58|439.48|443.6|439.5|443.52|439.42|7
1634589510000|2021-10-18 20:38:30|443.62|439.52|443.41|439.31|443.62|439.52|443.39|439.29|10
1634589520000|2021-10-18 20:38:40|443.45|439.35|443.5|439.4|443.5|439.4|443.41|439.31|8
1634589530000|2021-10-18 20:38:50|443.44|439.34|443.53|439.43|443.53|439.43|443.42|439.32|6
1634589540000|2021-10-18 20:39:00|443.54|439.44|443.5|439.4|443.62|439.52|443.49|439.39|15
1634589550000|2021-10-18 20:39:10|443.54|439.44|443.5|439.4|443.54|439.44|443.5|439.4|2
1634589560000|2021-10-18 20:39:20|443.46|439.36|443.6|439.5|443.6|439.5|443.42|439.32|12
1634589570000|2021-10-18 20:39:30|443.5|439.4|443.6|439.5|443.6|439.5|443.5|439.4|8
1634589580000|2021-10-18 20:39:40|443.5|439.4|443.43|439.33|443.6|439.5|443.43|439.33|6
1634589590000|2021-10-18 20:39:50|443.55|439.45|443.49|439.39|443.59|439.49|443.4|439.3|18
1634589600000|2021-10-18 20:40:00|443.51|439.41|443.4|439.3|443.55|439.45|443.36|439.26|9
1634589620000|2021-10-18 20:40:20|443.47|439.37|443.4|439.3|443.47|439.37|443.35|439.25|6
1634589630000|2021-10-18 20:40:30|443.43|439.33|443.4|439.3|443.44|439.34|443.31|439.21|9
1634589640000|2021-10-18 20:40:40|443.41|439.31|443.53|439.43|443.57|439.47|443.4|439.3|9
1634589650000|2021-10-18 20:40:50|443.55|439.45|443.4|439.3|443.6|439.5|443.4|439.3|17
1634589660000|2021-10-18 20:41:00|443.44|439.34|443.48|439.38|443.48|439.38|443.33|439.23|5
1634589670000|2021-10-18 20:41:10|443.39|439.29|443.32|439.22|443.46|439.36|443.3|439.2|23
1634589680000|2021-10-18 20:41:20|443.34|439.24|443.41|439.31|443.41|439.31|443.32|439.22|10
1634589690000|2021-10-18 20:41:30|443.42|439.32|443.34|439.24|443.43|439.33|443.3|439.2|19
1634589700000|2021-10-18 20:41:40|443.36|439.26|443.4|439.3|443.41|439.31|443.29|439.19|17
1634589710000|2021-10-18 20:41:50|443.41|439.31|443.46|439.36|443.46|439.36|443.41|439.31|4
1634589720000|2021-10-18 20:42:00|443.45|439.35|443.42|439.32|443.49|439.39|443.42|439.32|5
1634589730000|2021-10-18 20:42:10|443.44|439.34|443.4|439.3|443.44|439.34|443.4|439.3|2
1634589740000|2021-10-18 20:42:20|443.5|439.4|443.5|439.4|443.54|439.44|443.5|439.4|4
1634589750000|2021-10-18 20:42:30|443.52|439.42|443.5|439.4|443.53|439.43|443.5|439.4|5
1634589760000|2021-10-18 20:42:40|443.55|439.45|443.5|439.4|443.55|439.45|443.5|439.4|2
1634589780000|2021-10-18 20:43:00|443.45|439.35|443.55|439.45|443.56|439.46|443.4|439.3|4
1634589790000|2021-10-18 20:43:10|443.63|439.53|443.6|439.5|443.71|439.61|443.5|439.4|12
1634589800000|2021-10-18 20:43:20|443.71|439.61|443.71|439.61|443.71|439.61|443.6|439.5|9
1634589810000|2021-10-18 20:43:30|443.74|439.64|443.68|439.58|443.77|439.67|443.68|439.58|10
1634589820000|2021-10-18 20:43:40|443.7|439.6|443.73|439.63|443.74|439.64|443.6|439.5|15
1634589830000|2021-10-18 20:43:50|443.6|439.5|443.73|439.63|443.75|439.65|443.6|439.5|15
1634589840000|2021-10-18 20:44:00|443.72|439.62|443.7|439.6|443.77|439.67|443.68|439.58|25
1634589850000|2021-10-18 20:44:10|443.75|439.65|443.7|439.6|443.79|439.69|443.7|439.6|11
1634589860000|2021-10-18 20:44:20|443.67|439.57|443.5|439.4|443.74|439.64|443.5|439.4|8
1634589870000|2021-10-18 20:44:30|443.59|439.49|443.55|439.45|443.59|439.49|443.55|439.45|5
1634589880000|2021-10-18 20:44:40|443.49|439.39|443.44|439.34|443.49|439.39|443.44|439.34|4
1634589890000|2021-10-18 20:44:50|443.47|439.37|443.45|439.35|443.47|439.37|443.45|439.35|2
1634589900000|2021-10-18 20:45:00|443.49|439.39|443.48|439.38|443.6|439.5|443.44|439.34|9
1634589910000|2021-10-18 20:45:10|443.44|439.34|443.46|439.36|443.48|439.38|443.43|439.33|4
1634589920000|2021-10-18 20:45:20|443.45|439.35|443.36|439.26|443.47|439.37|443.34|439.24|6
1634589930000|2021-10-18 20:45:30|443.41|439.31|443.51|439.41|443.51|439.41|443.36|439.26|16
1634589940000|2021-10-18 20:45:40|443.54|439.44|443.55|439.45|443.6|439.5|443.5|439.4|15
1634589950000|2021-10-18 20:45:50|443.59|439.49|443.7|439.6|443.7|439.6|443.58|439.48|13
1634589960000|2021-10-18 20:46:00|443.6|439.5|443.44|439.34|443.7|439.6|443.39|439.29|10
1634589970000|2021-10-18 20:46:10|443.4|439.3|442.8|438.7|443.41|439.31|442.8|438.7|17
1634589980000|2021-10-18 20:46:20|442.77|438.67|442.71|438.61|442.8|438.7|442.71|438.61|6
1634589990000|2021-10-18 20:46:30|442.8|438.7|442.45|438.35|442.8|438.7|442.39|438.29|13
1634590000000|2021-10-18 20:46:40|442.48|438.38|442.26|438.16|442.48|438.38|442.26|438.16|14
1634590010000|2021-10-18 20:46:50|442.2|438.1|442.27|438.17|442.33|438.23|442.2|438.1|13
1634590020000|2021-10-18 20:47:00|442.32|438.22|442.29|438.19|442.32|438.22|442.29|438.19|2
1634590030000|2021-10-18 20:47:10|442.31|438.21|442.22|438.12|442.31|438.21|442.2|438.1|11
1634590040000|2021-10-18 20:47:20|442.21|438.11|441.92|437.82|442.21|438.11|441.92|437.82|20
1634590050000|2021-10-18 20:47:30|442|437.9|441.75|437.65|442|437.9|441.75|437.65|23
1634590060000|2021-10-18 20:47:40|441.7|437.6|441.81|437.71|441.9|437.8|441.7|437.6|13
1634590070000|2021-10-18 20:47:50|441.9|437.8|442.05|437.95|442.08|437.98|441.9|437.8|13
1634590080000|2021-10-18 20:48:00|442.06|437.96|442.1|438|442.12|438.02|441.99|437.89|9
1634590090000|2021-10-18 20:48:10|442.2|438.1|442.25|438.15|442.26|438.16|442.15|438.05|11
1634590100000|2021-10-18 20:48:20|442.22|438.12|442.48|438.38|442.5|438.4|442.22|438.12|16
1634590110000|2021-10-18 20:48:30|442.45|438.35|442.49|438.39|442.61|438.51|442.45|438.35|19
1634590120000|2021-10-18 20:48:40|442.52|438.42|442.46|438.36|442.54|438.44|442.46|438.36|15
1634590130000|2021-10-18 20:48:50|442.52|438.42|442.57|438.47|442.59|438.49|442.52|438.42|8
1634590140000|2021-10-18 20:49:00|442.6|438.5|442.57|438.47|442.6|438.5|442.49|438.39|6
1634590150000|2021-10-18 20:49:10|442.56|438.46|442.3|438.2|442.57|438.47|442.24|438.14|23
1634590160000|2021-10-18 20:49:20|442.15|438.05|442.05|437.95|442.15|438.05|441.96|437.86|16
1634590170000|2021-10-18 20:49:30|441.99|437.89|441.97|437.87|442.01|437.91|441.96|437.86|8
1634590180000|2021-10-18 20:49:40|442|437.9|442.04|437.94|442.13|438.03|442|437.9|19
1634590190000|2021-10-18 20:49:50|442.03|437.93|442.2|438.1|442.3|438.2|442.03|437.93|22
1634590200000|2021-10-18 20:50:00|442.25|438.15|442.2|438.1|442.3|438.2|442.15|438.05|15
1634590210000|2021-10-18 20:50:10|442.1|438|442.1|438|442.15|438.05|442.1|438|7
1634590220000|2021-10-18 20:50:20|442.12|438.02|442.1|438|442.12|438.02|442.1|438|2
1634590230000|2021-10-18 20:50:30|442.14|438.04|442.1|438|442.15|438.05|442.1|438|10
1634590240000|2021-10-18 20:50:40|442.12|438.02|442.03|437.93|442.23|438.13|442.03|437.93|12
1634590250000|2021-10-18 20:50:50|442.02|437.92|442|437.9|442.04|437.94|442|437.9|4
1634590260000|2021-10-18 20:51:00|442.02|437.92|442.15|438.05|442.15|438.05|442|437.9|9
1634590270000|2021-10-18 20:51:10|442.2|438.1|442.25|438.15|442.28|438.18|442.14|438.04|11
1634590280000|2021-10-18 20:51:20|442.26|438.16|442.25|438.15|442.3|438.2|442.25|438.15|3
1634590290000|2021-10-18 20:51:30|442.22|438.12|442.3|438.2|442.33|438.23|442.2|438.1|12
1634590310000|2021-10-18 20:51:50|442.29|438.19|442.35|438.25|442.35|438.25|442.27|438.17|12
1634590320000|2021-10-18 20:52:00|442.34|438.24|442.34|438.24|442.34|438.24|442.34|438.24|1
1634590330000|2021-10-18 20:52:10|442.33|438.23|442.43|438.33|442.48|438.38|442.33|438.23|9
1634590340000|2021-10-18 20:52:20|442.45|438.35|442.46|438.36|442.54|438.44|442.43|438.33|16
1634590350000|2021-10-18 20:52:30|442.49|438.39|442.5|438.4|442.55|438.45|442.47|438.37|7
1634590360000|2021-10-18 20:52:40|442.47|438.37|442.76|438.66|442.76|438.66|442.47|438.37|16
1634590370000|2021-10-18 20:52:50|442.78|438.68|442.99|438.89|443|438.9|442.78|438.68|11
1634590380000|2021-10-18 20:53:00|442.97|438.87|442.86|438.76|442.97|438.87|442.86|438.76|9
1634590390000|2021-10-18 20:53:10|442.87|438.77|442.9|438.8|442.9|438.8|442.86|438.76|3
1634590400000|2021-10-18 20:53:20|442.92|438.82|442.84|438.74|442.92|438.82|442.84|438.74|5
1634590410000|2021-10-18 20:53:30|442.8|438.7|442.7|438.6|442.81|438.71|442.7|438.6|7
1634590420000|2021-10-18 20:53:40|442.69|438.59|442.7|438.6|442.7|438.6|442.69|438.59|2
1634590430000|2021-10-18 20:53:50|442.74|438.64|442.85|438.75|442.87|438.77|442.72|438.62|10
1634590440000|2021-10-18 20:54:00|442.8|438.7|442.85|438.75|442.89|438.79|442.8|438.7|4
1634590450000|2021-10-18 20:54:10|442.8|438.7|442.75|438.65|442.93|438.83|442.75|438.65|13
1634590460000|2021-10-18 20:54:20|442.8|438.7|442.3|438.2|442.8|438.7|442.3|438.2|21
1634590470000|2021-10-18 20:54:30|442.35|438.25|442.31|438.21|442.35|438.25|442.3|438.2|5
1634590480000|2021-10-18 20:54:40|442.35|438.25|442.3|438.2|442.35|438.25|442.3|438.2|3
1634590490000|2021-10-18 20:54:50|442.4|438.3|442.68|438.58|442.7|438.6|442.4|438.3|11
1634590500000|2021-10-18 20:55:00|442.7|438.6|442.95|438.85|442.99|438.89|442.7|438.6|16
1634590510000|2021-10-18 20:55:10|442.9|438.8|443|438.9|443.1|439|442.8|438.7|13
1634590520000|2021-10-18 20:55:20|443.1|439|443.32|439.22|443.41|439.31|443.1|439|13
1634590530000|2021-10-18 20:55:30|443.39|439.29|443.32|439.22|443.54|439.44|443.27|439.17|22
1634590540000|2021-10-18 20:55:40|443.23|439.13|443.53|439.43|443.6|439.5|443.23|439.13|31
1634590550000|2021-10-18 20:55:50|443.45|439.35|443.6|439.5|443.61|439.51|443.4|439.3|19
1634590560000|2021-10-18 20:56:00|443.59|439.49|443.6|439.5|443.8|439.7|443.55|439.45|17
1634590570000|2021-10-18 20:56:10|443.61|439.51|443.49|439.39|443.61|439.51|443.48|439.38|11
1634590580000|2021-10-18 20:56:20|443.48|439.38|443.39|439.29|443.51|439.41|443.24|439.14|18
1634590590000|2021-10-18 20:56:30|443.37|439.27|443.48|439.38|443.59|439.49|443.37|439.27|18
1634590600000|2021-10-18 20:56:40|443.47|439.37|443.4|439.3|443.58|439.48|443.33|439.23|23
1634590610000|2021-10-18 20:56:50|443.33|439.23|443.31|439.21|443.39|439.29|443.28|439.18|18
1634590620000|2021-10-18 20:57:00|443.36|439.26|443.4|439.3|443.41|439.31|443.31|439.21|9
1634590630000|2021-10-18 20:57:10|443.48|439.38|443.47|439.37|443.53|439.43|443.45|439.35|6
1634590640000|2021-10-18 20:57:20|443.5|439.4|443.52|439.42|443.59|439.49|443.46|439.36|16
1634590650000|2021-10-18 20:57:30|443.53|439.43|443.3|439.2|443.53|439.43|443.3|439.2|7
1634590660000|2021-10-18 20:57:40|443.31|439.21|443.3|439.2|443.39|439.29|443.3|439.2|7
1634590670000|2021-10-18 20:57:50|443.36|439.26|443.36|439.26|443.36|439.26|443.36|439.26|1
1634590680000|2021-10-18 20:58:00|443.28|439.18|443.08|438.98|443.39|439.29|443.08|438.98|26
1634590690000|2021-10-18 20:58:10|443.11|439.01|442.99|438.89|443.11|439.01|442.99|438.89|15
1634590700000|2021-10-18 20:58:20|442.98|438.88|442.92|438.82|442.99|438.89|442.92|438.82|8
1634590710000|2021-10-18 20:58:30|442.91|438.81|442.91|438.81|442.91|438.81|442.91|438.81|1
1634590720000|2021-10-18 20:58:40|442.92|438.82|442.95|438.85|442.95|438.85|442.92|438.82|4
1634590730000|2021-10-18 20:58:50|442.94|438.84|442.8|438.7|442.94|438.84|442.8|438.7|8
1634590740000|2021-10-18 20:59:00|442.81|438.71|442.91|438.81|442.91|438.81|442.8|438.7|16
1634590750000|2021-10-18 20:59:10|442.89|438.79|442.69|438.59|442.89|438.79|442.68|438.58|15
1634590760000|2021-10-18 20:59:20|442.74|438.64|442.62|438.52|442.79|438.69|442.61|438.51|13
1634590770000|2021-10-18 20:59:30|442.69|438.59|442.6|438.5|442.69|438.59|442.6|438.5|16
1634590780000|2021-10-18 20:59:40|442.59|438.49|442.59|438.49|442.62|438.52|442.59|438.49|19
1634590790000|2021-10-18 20:59:50|442.6|438.5|442.41|438.31|442.6|438.5|442.4|438.3|16
1634590800000|2021-10-18 21:00:00|442.39|438.29|442.27|438.17|442.4|438.3|442.26|438.16|19
1634590810000|2021-10-18 21:00:10|442.25|438.15|442.19|438.09|442.25|438.15|442.14|438.04|13
1634590820000|2021-10-18 21:00:20|442.18|438.08|441.92|437.82|442.18|438.08|441.92|437.82|16
1634590830000|2021-10-18 21:00:30|441.91|437.81|441.98|437.88|441.98|437.88|441.91|437.81|10
1634590840000|2021-10-18 21:00:40|441.97|437.87|441.97|437.87|441.97|437.87|441.96|437.86|5
1634590850000|2021-10-18 21:00:50|441.98|437.88|441.98|437.88|441.98|437.88|441.97|437.87|5
1634590860000|2021-10-18 21:01:00|441.99|437.89|441.72|437.62|441.99|437.89|441.71|437.61|15
1634590870000|2021-10-18 21:01:10|441.73|437.63|441.79|437.69|441.79|437.69|441.73|437.63|10
1634590880000|2021-10-18 21:01:20|441.8|437.7|441.82|437.72|441.91|437.81|441.8|437.7|14
1634590890000|2021-10-18 21:01:30|441.85|437.75|441.8|437.7|441.85|437.75|441.8|437.7|3
1634590900000|2021-10-18 21:01:40|441.79|437.69|441.65|437.55|441.79|437.69|441.65|437.55|11
1634590910000|2021-10-18 21:01:50|441.64|437.54|441.62|437.52|441.65|437.55|441.61|437.51|6
1634590920000|2021-10-18 21:02:00|441.63|437.53|441.88|437.78|441.9|437.8|441.63|437.53|18
1634590930000|2021-10-18 21:02:10|441.9|437.8|441.88|437.78|441.94|437.84|441.85|437.75|12
1634590940000|2021-10-18 21:02:20|441.89|437.79|441.9|437.8|441.91|437.81|441.87|437.77|11
1634590950000|2021-10-18 21:02:30|441.91|437.81|441.93|437.83|441.95|437.85|441.91|437.81|11
1634590960000|2021-10-18 21:02:40|441.92|437.82|441.9|437.8|441.93|437.83|441.89|437.79|11
1634590970000|2021-10-18 21:02:50|441.89|437.79|441.91|437.81|441.91|437.81|441.89|437.79|3
1634590980000|2021-10-18 21:03:00|441.93|437.83|441.92|437.82|441.93|437.83|441.91|437.81|4
1634591010000|2021-10-18 21:03:30|441.9|437.8|441.93|437.83|441.93|437.83|441.9|437.8|14
1634591020000|2021-10-18 21:03:40|441.92|437.82|441.99|437.89|441.99|437.89|441.9|437.8|14
1634591030000|2021-10-18 21:03:50|442|437.9|442|437.9|442.01|437.91|442|437.9|3
1634591040000|2021-10-18 21:04:00|442.01|437.91|442.01|437.91|442.01|437.91|442|437.9|3
1634591050000|2021-10-18 21:04:10|442.02|437.92|441.98|437.88|442.02|437.92|441.98|437.88|5
1634591060000|2021-10-18 21:04:20|441.97|437.87|442.07|437.97|442.07|437.97|441.97|437.87|8
1634591070000|2021-10-18 21:04:30|442.06|437.96|442.07|437.97|442.07|437.97|442.05|437.95|13
1634591080000|2021-10-18 21:04:40|442.06|437.96|442.03|437.93|442.07|437.97|442.02|437.92|8
1634591090000|2021-10-18 21:04:50|442.04|437.94|442.04|437.94|442.05|437.95|442.04|437.94|3
1634591100000|2021-10-18 21:05:00|442.03|437.93|442.05|437.95|442.06|437.96|442.02|437.92|13
1634591110000|2021-10-18 21:05:10|442.06|437.96|442.04|437.94|442.06|437.96|442.03|437.93|5
1634591120000|2021-10-18 21:05:20|442.05|437.95|442.04|437.94|442.05|437.95|442.04|437.94|2
1634591130000|2021-10-18 21:05:30|442.05|437.95|441.95|437.85|442.05|437.95|441.95|437.85|3
1634591140000|2021-10-18 21:05:40|442.02|437.92|442.05|437.95|442.05|437.95|442.02|437.92|5
1634591150000|2021-10-18 21:05:50|442.02|437.92|442.04|437.94|442.04|437.94|442.02|437.92|2
1634591160000|2021-10-18 21:06:00|442.05|437.95|442.02|437.92|442.05|437.95|442.02|437.92|3
1634591170000|2021-10-18 21:06:10|442.06|437.96|442.02|437.92|442.06|437.96|442.02|437.92|2
1634591180000|2021-10-18 21:06:20|441.95|437.85|442.05|437.95|442.05|437.95|441.94|437.84|5
1634591190000|2021-10-18 21:06:30|442.07|437.97|442.07|437.97|442.07|437.97|442.04|437.94|4
1634591200000|2021-10-18 21:06:40|442.1|438|442.02|437.92|442.1|438|441.96|437.86|16
1634591210000|2021-10-18 21:06:50|442.01|437.91|442.16|438.06|442.16|438.06|441.91|437.81|12
1634591220000|2021-10-18 21:07:00|442.14|438.04|442.18|438.08|442.21|438.11|442.03|437.93|10
1634591230000|2021-10-18 21:07:10|442.08|437.98|441.99|437.89|442.18|438.08|441.92|437.82|13
1634591240000|2021-10-18 21:07:20|441.98|437.88|441.94|437.84|442.01|437.91|441.94|437.84|8
1634591250000|2021-10-18 21:07:30|441.93|437.83|441.91|437.81|441.93|437.83|441.91|437.81|3
1634591260000|2021-10-18 21:07:40|442|437.9|441.94|437.84|442|437.9|441.93|437.83|3
1634591270000|2021-10-18 21:07:50|441.93|437.83|441.92|437.82|442.01|437.91|441.92|437.82|5
1634591290000|2021-10-18 21:08:10|441.91|437.81|441.8|437.7|441.91|437.81|441.74|437.64|16
1634591300000|2021-10-18 21:08:20|441.81|437.71|441.65|437.55|441.81|437.71|441.65|437.55|5
1634591310000|2021-10-18 21:08:30|441.7|437.6|441.55|437.45|441.7|437.6|441.47|437.37|17
1634591320000|2021-10-18 21:08:40|441.6|437.5|441.54|437.44|441.63|437.53|441.42|437.32|10
1634591330000|2021-10-18 21:08:50|441.49|437.39|441.5|437.4|441.6|437.5|441.43|437.33|8
1634591340000|2021-10-18 21:09:00|441.4|437.3|441.44|437.34|441.5|437.4|441.33|437.23|14
1634591350000|2021-10-18 21:09:10|441.34|437.24|441.4|437.3|441.4|437.3|441.3|437.2|10
1634591360000|2021-10-18 21:09:20|441.39|437.29|441.36|437.26|441.53|437.43|441.31|437.21|13
1634591370000|2021-10-18 21:09:30|441.37|437.27|441.42|437.32|441.43|437.33|441.36|437.26|17
1634591380000|2021-10-18 21:09:40|441.43|437.33|441.45|437.35|441.45|437.35|441.43|437.33|4
1634591390000|2021-10-18 21:09:50|441.49|437.39|441.45|437.35|441.49|437.39|441.45|437.35|5
1634591400000|2021-10-18 21:10:00|441.42|437.32|441.24|437.14|441.42|437.32|441.24|437.14|8
1634591410000|2021-10-18 21:10:10|441.33|437.23|441.48|437.38|441.51|437.41|441.31|437.21|18
1634591420000|2021-10-18 21:10:20|441.52|437.42|441.57|437.47|441.6|437.5|441.52|437.42|9
1634591430000|2021-10-18 21:10:30|441.58|437.48|441.73|437.63|441.73|437.63|441.55|437.45|26
1634591440000|2021-10-18 21:10:40|441.77|437.67|441.83|437.73|441.83|437.73|441.7|437.6|16
1634591450000|2021-10-18 21:10:50|441.82|437.72|441.85|437.75|441.91|437.81|441.76|437.66|17
1634591460000|2021-10-18 21:11:00|441.84|437.74|441.79|437.69|441.9|437.8|441.78|437.68|9
1634591470000|2021-10-18 21:11:10|441.8|437.7|441.75|437.65|441.8|437.7|441.61|437.51|17
1634591480000|2021-10-18 21:11:20|441.79|437.69|441.78|437.68|441.79|437.69|441.73|437.63|4
1634591490000|2021-10-18 21:11:30|441.72|437.62|441.74|437.64|441.77|437.67|441.7|437.6|8
1634591500000|2021-10-18 21:11:40|441.75|437.65|441.77|437.67|441.77|437.67|441.75|437.65|2
1634591510000|2021-10-18 21:11:50|441.75|437.65|441.73|437.63|441.75|437.65|441.73|437.63|5
1634591520000|2021-10-18 21:12:00|441.74|437.64|441.79|437.69|441.79|437.69|441.68|437.58|9
1634591530000|2021-10-18 21:12:10|441.82|437.72|442.06|437.96|442.1|438|441.82|437.72|14
1634591540000|2021-10-18 21:12:20|442.33|438.23|442.33|438.23|442.33|438.23|442.33|438.23|1
1634591550000|2021-10-18 21:12:30|442.32|438.22|442.34|438.24|442.34|438.24|442.3|438.2|5
1634591570000|2021-10-18 21:12:50|442.33|438.23|442.3|438.2|442.33|438.23|442.3|438.2|2
1634591580000|2021-10-18 21:13:00|442.29|438.19|442.11|438.01|442.29|438.19|442.11|438.01|4
1634591590000|2021-10-18 21:13:10|442.29|438.19|442.26|438.16|442.29|438.19|442.26|438.16|2
1634591600000|2021-10-18 21:13:20|442.3|438.2|442.3|438.2|442.3|438.2|442.3|438.2|1
1634591610000|2021-10-18 21:13:30|442.25|438.15|441.96|437.86|442.32|438.22|441.96|437.86|8
1634591620000|2021-10-18 21:13:40|441.99|437.89|441.91|437.81|441.99|437.89|441.91|437.81|3
1634591630000|2021-10-18 21:13:50|441.8|437.7|441.84|437.74|441.85|437.75|441.8|437.7|3
1634591640000|2021-10-18 21:14:00|441.82|437.72|441.8|437.7|441.99|437.89|441.8|437.7|12
1634591650000|2021-10-18 21:14:10|441.83|437.73|441.84|437.74|441.87|437.77|441.8|437.7|9
1634591660000|2021-10-18 21:14:20|442|437.9|441.91|437.81|442|437.9|441.91|437.81|3
1634591670000|2021-10-18 21:14:30|441.93|437.83|441.93|437.83|441.93|437.83|441.9|437.8|4
1634591680000|2021-10-18 21:14:40|441.94|437.84|442.1|438|442.1|438|441.94|437.84|4
1634591690000|2021-10-18 21:14:50|442.07|437.97|442.2|438.1|442.2|438.1|442.07|437.97|4
1634591700000|2021-10-18 21:15:00|442.24|438.14|442.24|438.14|442.25|438.15|442.24|438.14|3
1634591710000|2021-10-18 21:15:10|442.2|438.1|442.2|438.1|442.22|438.12|442.19|438.09|4
1634591720000|2021-10-18 21:15:20|442.18|438.08|442.2|438.1|442.2|438.1|442.18|438.08|2
1634591740000|2021-10-18 21:15:40|442.16|438.06|442.15|438.05|442.21|438.11|442.14|438.04|5
1634591750000|2021-10-18 21:15:50|442.14|438.04|442.09|437.99|442.15|438.05|442.08|437.98|8
1634591780000|2021-10-18 21:16:20|442.11|438.01|442.1|438|442.11|438.01|442.09|437.99|3
1634591790000|2021-10-18 21:16:30|442.11|438.01|442.13|438.03|442.13|438.03|442.11|438.01|2
1634591800000|2021-10-18 21:16:40|442.14|438.04|442.14|438.04|442.14|438.04|442.14|438.04|1
1634591810000|2021-10-18 21:16:50|442.12|438.02|442.13|438.03|442.14|438.04|442.12|438.02|3
1634591820000|2021-10-18 21:17:00|442.14|438.04|442.33|438.23|442.34|438.24|442.14|438.04|8
1634591830000|2021-10-18 21:17:10|442.35|438.25|442.48|438.38|442.49|438.39|442.32|438.22|8
1634591840000|2021-10-18 21:17:20|442.49|438.39|442.79|438.69|442.81|438.71|442.48|438.38|18
1634591850000|2021-10-18 21:17:30|442.82|438.72|442.85|438.75|442.9|438.8|442.81|438.71|19
1634591860000|2021-10-18 21:17:40|442.87|438.77|442.87|438.77|442.87|438.77|442.85|438.75|13
1634591870000|2021-10-18 21:17:50|442.88|438.78|443.17|439.07|443.2|439.1|442.88|438.78|18
1634591880000|2021-10-18 21:18:00|443.2|439.1|443.22|439.12|443.25|439.15|443.17|439.07|5
1634591890000|2021-10-18 21:18:10|443.26|439.16|443.39|439.29|443.39|439.29|443.26|439.16|9
1634591900000|2021-10-18 21:18:20|443.35|439.25|443.39|439.29|443.39|439.29|443.35|439.25|4
1634591910000|2021-10-18 21:18:30|443.35|439.25|443.35|439.25|443.35|439.25|443.35|439.25|1
1634591920000|2021-10-18 21:18:40|443.39|439.29|443.35|439.25|443.39|439.29|443.35|439.25|3
1634591930000|2021-10-18 21:18:50|443.4|439.3|443.35|439.25|443.48|439.38|443.35|439.25|9
1634591940000|2021-10-18 21:19:00|443.42|439.32|443.4|439.3|443.42|439.32|443.35|439.25|20
1634591950000|2021-10-18 21:19:10|443.43|439.33|443.3|439.2|443.43|439.33|443.17|439.07|12
1634591960000|2021-10-18 21:19:20|443.27|439.17|443.25|439.15|443.3|439.2|443.25|439.15|8
1634591970000|2021-10-18 21:19:30|443.3|439.2|443.35|439.25|443.37|439.27|443.3|439.2|4
1634591980000|2021-10-18 21:19:40|443.39|439.29|443.45|439.35|443.47|439.37|443.35|439.25|6
1634591990000|2021-10-18 21:19:50|443.4|439.3|443.35|439.25|443.4|439.3|443.35|439.25|8
1634592000000|2021-10-18 21:20:00|443.38|439.28|443.32|439.22|443.43|439.33|443.3|439.2|12
1634592010000|2021-10-18 21:20:10|443.3|439.2|443.3|439.2|443.33|439.23|443.3|439.2|6
1634592020000|2021-10-18 21:20:20|443.25|439.15|443.25|439.15|443.3|439.2|443.25|439.15|5
1634592030000|2021-10-18 21:20:30|443.39|439.29|443.43|439.33|443.43|439.33|443.3|439.2|5
1634592040000|2021-10-18 21:20:40|443.41|439.31|443.35|439.25|443.43|439.33|443.35|439.25|5
1634592050000|2021-10-18 21:20:50|443.3|439.2|443.3|439.2|443.3|439.2|443.3|439.2|1
1634592060000|2021-10-18 21:21:00|443.33|439.23|443.38|439.28|443.4|439.3|443.33|439.23|9
1634592070000|2021-10-18 21:21:10|443.4|439.3|443.3|439.2|443.4|439.3|443.29|439.19|13
1634592080000|2021-10-18 21:21:20|443.34|439.24|443.39|439.29|443.39|439.29|443.33|439.23|5
1634592090000|2021-10-18 21:21:30|443.36|439.26|443.38|439.28|443.39|439.29|443.35|439.25|9
1634592100000|2021-10-18 21:21:40|443.39|439.29|443.37|439.27|443.39|439.29|443.35|439.25|3
1634592110000|2021-10-18 21:21:50|443.35|439.25|443.38|439.28|443.39|439.29|443.35|439.25|5
1634592120000|2021-10-18 21:22:00|443.32|439.22|443.33|439.23|443.39|439.29|443.29|439.19|13
1634592130000|2021-10-18 21:22:10|443.24|439.14|443.29|439.19|443.29|439.19|443.24|439.14|2
1634592140000|2021-10-18 21:22:20|443.24|439.14|443.29|439.19|443.29|439.19|443.24|439.14|2
1634592150000|2021-10-18 21:22:30|443.31|439.21|443.26|439.16|443.33|439.23|443.24|439.14|6
1634592160000|2021-10-18 21:22:40|443.27|439.17|443.25|439.15|443.29|439.19|443.22|439.12|9
1634592170000|2021-10-18 21:22:50|443.24|439.14|443.24|439.14|443.26|439.16|443.23|439.13|5
1634592180000|2021-10-18 21:23:00|443.23|439.13|443.25|439.15|443.31|439.21|443.23|439.13|7
1634592190000|2021-10-18 21:23:10|443.29|439.19|443.17|439.07|443.33|439.23|443.11|439.01|16
1634592200000|2021-10-18 21:23:20|443.18|439.08|443.13|439.03|443.18|439.08|443.11|439.01|3
1634592210000|2021-10-18 21:23:30|443.16|439.06|443.12|439.02|443.16|439.06|443.09|438.99|9
1634592220000|2021-10-18 21:23:40|443.18|439.08|443.19|439.09|443.19|439.09|443.18|439.08|4
1634592230000|2021-10-18 21:23:50|443.18|439.08|443.19|439.09|443.19|439.09|443.17|439.07|4
1634592240000|2021-10-18 21:24:00|443.18|439.08|443.19|439.09|443.19|439.09|443.18|439.08|2
1634592250000|2021-10-18 21:24:10|443.13|439.03|442.97|438.87|443.13|439.03|442.97|438.87|5
1634592260000|2021-10-18 21:24:20|442.94|438.84|442.9|438.8|442.96|438.86|442.9|438.8|9
1634592270000|2021-10-18 21:24:30|442.91|438.81|442.92|438.82|442.92|438.82|442.91|438.81|2
1634592280000|2021-10-18 21:24:40|442.97|438.87|443.06|438.96|443.07|438.97|442.94|438.84|16
1634592290000|2021-10-18 21:24:50|443.07|438.97|443|438.9|443.08|438.98|442.95|438.85|18
1634592300000|2021-10-18 21:25:00|443.02|438.92|443.08|438.98|443.08|438.98|443.02|438.92|11
1634592310000|2021-10-18 21:25:10|443.07|438.97|442.99|438.89|443.07|438.97|442.99|438.89|7
1634592320000|2021-10-18 21:25:20|442.96|438.86|442.82|438.72|442.96|438.86|442.82|438.72|14
1634592330000|2021-10-18 21:25:30|442.81|438.71|442.77|438.67|442.81|438.71|442.72|438.62|16
1634592340000|2021-10-18 21:25:40|442.78|438.68|442.74|438.64|442.78|438.68|442.74|438.64|5
1634592350000|2021-10-18 21:25:50|442.73|438.63|442.75|438.65|442.75|438.65|442.7|438.6|6
1634592360000|2021-10-18 21:26:00|442.73|438.63|442.75|438.65|442.75|438.65|442.73|438.63|2
1634592370000|2021-10-18 21:26:10|442.77|438.67|442.77|438.67|442.77|438.67|442.74|438.64|7
1634592380000|2021-10-18 21:26:20|442.81|438.71|442.79|438.69|442.83|438.73|442.79|438.69|8
1634592390000|2021-10-18 21:26:30|442.81|438.71|442.79|438.69|442.81|438.71|442.78|438.68|6
1634592400000|2021-10-18 21:26:40|442.8|438.7|442.8|438.7|442.8|438.7|442.8|438.7|1
1634592410000|2021-10-18 21:26:50|442.77|438.67|442.69|438.59|442.78|438.68|442.69|438.59|12
1634592420000|2021-10-18 21:27:00|442.7|438.6|442.68|438.58|442.7|438.6|442.68|438.58|3
1634592430000|2021-10-18 21:27:10|442.67|438.57|442.68|438.58|442.72|438.62|442.67|438.57|6
1634592440000|2021-10-18 21:27:20|442.7|438.6|442.7|438.6|442.71|438.61|442.7|438.6|3
1634592460000|2021-10-18 21:27:40|442.71|438.61|442.62|438.52|442.71|438.61|442.59|438.49|10
1634592470000|2021-10-18 21:27:50|442.61|438.51|442.61|438.51|442.62|438.52|442.6|438.5|5
1634592490000|2021-10-18 21:28:10|442.62|438.52|442.5|438.4|442.62|438.52|442.44|438.34|7
1634592500000|2021-10-18 21:28:20|442.51|438.41|442.48|438.38|442.51|438.41|442.4|438.3|9
1634592510000|2021-10-18 21:28:30|442.49|438.39|442.56|438.46|442.56|438.46|442.48|438.38|8
1634592520000|2021-10-18 21:28:40|442.55|438.45|442.59|438.49|442.59|438.49|442.5|438.4|15
1634592530000|2021-10-18 21:28:50|442.55|438.45|442.59|438.49|442.6|438.5|442.55|438.45|6
1634592540000|2021-10-18 21:29:00|442.6|438.5|442.51|438.41|442.6|438.5|442.5|438.4|11
1634592550000|2021-10-18 21:29:10|442.57|438.47|442.58|438.48|442.58|438.48|442.5|438.4|23
1634592560000|2021-10-18 21:29:20|442.59|438.49|442.62|438.52|442.62|438.52|442.5|438.4|17
1634592570000|2021-10-18 21:29:30|442.64|438.54|442.77|438.67|442.77|438.67|442.64|438.54|12
1634592580000|2021-10-18 21:29:40|442.74|438.64|442.79|438.69|442.81|438.71|442.74|438.64|11
1634592590000|2021-10-18 21:29:50|442.78|438.68|442.86|438.76|442.9|438.8|442.75|438.65|19
1634592600000|2021-10-18 21:30:00|442.88|438.78|442.9|438.8|442.9|438.8|442.85|438.75|13
1634592610000|2021-10-18 21:30:10|442.91|438.81|442.92|438.82|442.92|438.82|442.91|438.81|2
1634592620000|2021-10-18 21:30:20|442.91|438.81|442.92|438.82|442.92|438.82|442.9|438.8|6
1634592630000|2021-10-18 21:30:30|442.93|438.83|443.14|439.04|443.15|439.05|442.92|438.82|15
1634592640000|2021-10-18 21:30:40|443.15|439.05|443.3|439.2|443.3|439.2|443.15|439.05|12
1634592650000|2021-10-18 21:30:50|443.29|439.19|443.25|439.15|443.29|439.19|443.21|439.11|10
1634592660000|2021-10-18 21:31:00|443.29|439.19|443.3|439.2|443.3|439.2|443.23|439.13|10
1634592670000|2021-10-18 21:31:10|443.29|439.19|443.29|439.19|443.29|439.19|443.18|439.08|3
1634592680000|2021-10-18 21:31:20|443.3|439.2|443.53|439.43|443.53|439.43|443.3|439.2|8
1634592690000|2021-10-18 21:31:30|443.6|439.5|443.6|439.5|443.6|439.5|443.53|439.43|3
1634592700000|2021-10-18 21:31:40|443.66|439.56|443.66|439.56|443.66|439.56|443.66|439.56|1
1634592720000|2021-10-18 21:32:00|443.55|439.45|443.63|439.53|443.63|439.53|443.55|439.45|2
1634592730000|2021-10-18 21:32:10|443.68|439.58|443.5|439.4|443.68|439.58|443.5|439.4|3
1634592740000|2021-10-18 21:32:20|443.62|439.52|443.62|439.52|443.62|439.52|443.62|439.52|1
1634592750000|2021-10-18 21:32:30|443.4|439.3|443.35|439.25|443.49|439.39|443.35|439.25|7
1634592760000|2021-10-18 21:32:40|443.41|439.31|443.5|439.4|443.5|439.4|443.36|439.26|24
1634592770000|2021-10-18 21:32:50|443.39|439.29|443.4|439.3|443.5|439.4|443.3|439.2|19
1634592780000|2021-10-18 21:33:00|443.37|439.27|443.3|439.2|443.5|439.4|443.28|439.18|20
1634592790000|2021-10-18 21:33:10|443.28|439.18|443.23|439.13|443.31|439.21|443.16|439.06|10
1634592800000|2021-10-18 21:33:20|443.19|439.09|443.19|439.09|443.24|439.14|443.19|439.09|13
1634592810000|2021-10-18 21:33:30|443.2|439.1|443.18|439.08|443.24|439.14|443.18|439.08|3
1634592820000|2021-10-18 21:33:40|443.19|439.09|443.24|439.14|443.24|439.14|443.19|439.09|2
1634592830000|2021-10-18 21:33:50|443.25|439.15|443.16|439.06|443.26|439.16|443.16|439.06|4
1634592840000|2021-10-18 21:34:00|443.25|439.15|443.18|439.08|443.25|439.15|443.17|439.07|7
1634592850000|2021-10-18 21:34:10|443.19|439.09|443.19|439.09|443.24|439.14|443.19|439.09|3
1634592860000|2021-10-18 21:34:20|443.24|439.14|443.24|439.14|443.24|439.14|443.24|439.14|1
1634592870000|2021-10-18 21:34:30|443.2|439.1|443.24|439.14|443.25|439.15|443.2|439.1|5
1634592880000|2021-10-18 21:34:40|443.25|439.15|443.24|439.14|443.25|439.15|443.2|439.1|6
1634592890000|2021-10-18 21:34:50|443.22|439.12|443.24|439.14|443.25|439.15|443.2|439.1|12
1634592900000|2021-10-18 21:35:00|443.25|439.15|443.21|439.11|443.25|439.15|443.21|439.11|8
1634592920000|2021-10-18 21:35:20|443.22|439.12|443.21|439.11|443.22|439.12|443.21|439.11|2
1634592930000|2021-10-18 21:35:30|443.25|439.15|443.21|439.11|443.25|439.15|443.21|439.11|3
1634592960000|2021-10-18 21:36:00|443.23|439.13|443.23|439.13|443.23|439.13|443.23|439.13|1
1634592980000|2021-10-18 21:36:20|443.21|439.11|443.22|439.12|443.23|439.13|443.21|439.11|4
1634592990000|2021-10-18 21:36:30|443.21|439.11|443.21|439.11|443.22|439.12|443.21|439.11|5
1634593000000|2021-10-18 21:36:40|443.23|439.13|443.24|439.14|443.25|439.15|443.22|439.12|5
1634593010000|2021-10-18 21:36:50|443.25|439.15|443.25|439.15|443.25|439.15|443.23|439.13|5
1634593030000|2021-10-18 21:37:10|443.23|439.13|443.24|439.14|443.25|439.15|443.23|439.13|3
1634593040000|2021-10-18 21:37:20|443.26|439.16|443.25|439.15|443.26|439.16|443.24|439.14|3
1634593050000|2021-10-18 21:37:30|443.23|439.13|443.23|439.13|443.23|439.13|443.23|439.13|1
1634593060000|2021-10-18 21:37:40|443.25|439.15|443.25|439.15|443.25|439.15|443.25|439.15|1
1634593070000|2021-10-18 21:37:50|443.28|439.18|443.23|439.13|443.28|439.18|443.23|439.13|4
1634593080000|2021-10-18 21:38:00|443.25|439.15|443.25|439.15|443.25|439.15|443.23|439.13|3
1634593100000|2021-10-18 21:38:20|443.33|439.23|443.4|439.3|443.42|439.32|443.33|439.23|9
1634593120000|2021-10-18 21:38:40|443.47|439.37|443.45|439.35|443.49|439.39|443.45|439.35|5
1634593130000|2021-10-18 21:38:50|443.46|439.36|443.45|439.35|443.49|439.39|443.45|439.35|4
1634593140000|2021-10-18 21:39:00|443.5|439.4|443.45|439.35|443.5|439.4|443.43|439.33|4
1634593150000|2021-10-18 21:39:10|443.5|439.4|443.5|439.4|443.5|439.4|443.5|439.4|1
1634593160000|2021-10-18 21:39:20|443.55|439.45|443.49|439.39|443.55|439.45|443.49|439.39|2
1634593170000|2021-10-18 21:39:30|443.48|439.38|443.75|439.65|443.75|439.65|443.48|439.38|14
1634593180000|2021-10-18 21:39:40|443.76|439.66|443.82|439.72|443.82|439.72|443.74|439.64|11
1634593190000|2021-10-18 21:39:50|443.84|439.74|443.86|439.76|443.88|439.78|443.79|439.69|15
1634593200000|2021-10-18 21:40:00|443.88|439.78|443.98|439.88|443.99|439.89|443.86|439.76|12
1634593210000|2021-10-18 21:40:10|443.99|439.89|444|439.9|444|439.9|443.94|439.84|6
1634593220000|2021-10-18 21:40:20|444.01|439.91|444|439.9|444.03|439.93|443.96|439.86|11
1634593230000|2021-10-18 21:40:30|444.02|439.92|443.93|439.83|444.03|439.93|443.91|439.81|9
1634593240000|2021-10-18 21:40:40|443.98|439.88|443.88|439.78|443.99|439.89|443.83|439.73|13
1634593250000|2021-10-18 21:40:50|443.9|439.8|443.88|439.78|443.92|439.82|443.85|439.75|19
1634593260000|2021-10-18 21:41:00|443.92|439.82|443.88|439.78|443.92|439.82|443.83|439.73|15
1634593270000|2021-10-18 21:41:10|443.83|439.73|443.8|439.7|443.97|439.87|443.8|439.7|8
1634593280000|2021-10-18 21:41:20|443.83|439.73|443.83|439.73|443.83|439.73|443.75|439.65|11
1634593290000|2021-10-18 21:41:30|443.8|439.7|443.85|439.75|443.85|439.75|443.8|439.7|4
1634593300000|2021-10-18 21:41:40|443.8|439.7|443.83|439.73|443.85|439.75|443.8|439.7|7
1634593310000|2021-10-18 21:41:50|443.84|439.74|443.86|439.76|443.86|439.76|443.8|439.7|4
1634593320000|2021-10-18 21:42:00|443.87|439.77|443.87|439.77|443.91|439.81|443.87|439.77|3
1634593330000|2021-10-18 21:42:10|443.8|439.7|443.83|439.73|443.83|439.73|443.8|439.7|2
1634593340000|2021-10-18 21:42:20|443.8|439.7|443.85|439.75|443.85|439.75|443.8|439.7|2
1634593360000|2021-10-18 21:42:40|443.78|439.68|443.82|439.72|443.82|439.72|443.78|439.68|3
1634593370000|2021-10-18 21:42:50|443.8|439.7|443.85|439.75|443.85|439.75|443.77|439.67|8
1634593380000|2021-10-18 21:43:00|443.79|439.69|443.8|439.7|443.85|439.75|443.75|439.65|7
1634593400000|2021-10-18 21:43:20|443.79|439.69|443.7|439.6|443.8|439.7|443.7|439.6|3
1634593410000|2021-10-18 21:43:30|443.63|439.53|443.68|439.58|443.7|439.6|443.63|439.53|4
1634593420000|2021-10-18 21:43:40|443.64|439.54|443.62|439.52|443.64|439.54|443.62|439.52|2
1634593430000|2021-10-18 21:43:50|443.63|439.53|443.67|439.57|443.72|439.62|443.61|439.51|7
1634593440000|2021-10-18 21:44:00|443.69|439.59|443.7|439.6|443.7|439.6|443.65|439.55|9
1634593450000|2021-10-18 21:44:10|443.69|439.59|443.7|439.6|443.7|439.6|443.68|439.58|6
1634593460000|2021-10-18 21:44:20|443.69|439.59|443.58|439.48|443.7|439.6|443.54|439.44|18
1634593470000|2021-10-18 21:44:30|443.56|439.46|443.6|439.5|443.6|439.5|443.53|439.43|8
1634593480000|2021-10-18 21:44:40|443.56|439.46|443.54|439.44|443.56|439.46|443.54|439.44|3
1634593490000|2021-10-18 21:44:50|443.53|439.43|443.65|439.55|443.65|439.55|443.52|439.42|6
1634593500000|2021-10-18 21:45:00|443.72|439.62|443.7|439.6|443.72|439.62|443.7|439.6|2
1634593510000|2021-10-18 21:45:10|443.83|439.73|443.84|439.74|443.84|439.74|443.77|439.67|3
1634593520000|2021-10-18 21:45:20|443.76|439.66|443.78|439.68|443.79|439.69|443.76|439.66|3
1634593530000|2021-10-18 21:45:30|443.82|439.72|443.78|439.68|443.84|439.74|443.78|439.68|3
1634593540000|2021-10-18 21:45:40|443.79|439.69|443.79|439.69|443.79|439.69|443.79|439.69|1
1634593550000|2021-10-18 21:45:50|443.81|439.71|443.81|439.71|443.81|439.71|443.81|439.71|1
1634593560000|2021-10-18 21:46:00|443.82|439.72|443.82|439.72|443.82|439.72|443.82|439.72|1
1634593570000|2021-10-18 21:46:10|443.81|439.71|443.81|439.71|443.81|439.71|443.81|439.71|1
1634593580000|2021-10-18 21:46:20|443.87|439.77|443.9|439.8|443.9|439.8|443.87|439.77|5
1634593590000|2021-10-18 21:46:30|443.89|439.79|443.92|439.82|443.92|439.82|443.85|439.75|8
1634593600000|2021-10-18 21:46:40|443.93|439.83|443.9|439.8|443.93|439.83|443.9|439.8|4
1634593610000|2021-10-18 21:46:50|443.92|439.82|443.9|439.8|443.92|439.82|443.9|439.8|4
1634593620000|2021-10-18 21:47:00|443.92|439.82|443.92|439.82|443.94|439.84|443.9|439.8|4
1634593630000|2021-10-18 21:47:10|443.9|439.8|443.9|439.8|443.93|439.83|443.9|439.8|3
1634593640000|2021-10-18 21:47:20|443.91|439.81|443.9|439.8|443.91|439.81|443.87|439.77|4
1634593680000|2021-10-18 21:48:00|443.91|439.81|443.9|439.8|443.91|439.81|443.9|439.8|2
1634593690000|2021-10-18 21:48:10|443.82|439.72|443.88|439.78|443.88|439.78|443.82|439.72|2
1634593700000|2021-10-18 21:48:20|443.82|439.72|443.85|439.75|443.85|439.75|443.82|439.72|6
1634593710000|2021-10-18 21:48:30|443.8|439.7|443.8|439.7|443.8|439.7|443.8|439.7|1
1634593720000|2021-10-18 21:48:40|443.83|439.73|443.83|439.73|443.83|439.73|443.83|439.73|1
1634593730000|2021-10-18 21:48:50|443.85|439.75|443.85|439.75|443.85|439.75|443.85|439.75|1
1634593740000|2021-10-18 21:49:00|443.82|439.72|443.93|439.83|443.93|439.83|443.8|439.7|16
1634593750000|2021-10-18 21:49:10|443.95|439.85|443.96|439.86|444|439.9|443.94|439.84|7
1634593760000|2021-10-18 21:49:20|443.95|439.85|443.92|439.82|443.96|439.86|443.92|439.82|13
1634593770000|2021-10-18 21:49:30|443.91|439.81|443.91|439.81|443.93|439.83|443.88|439.78|12
1634593780000|2021-10-18 21:49:40|443.93|439.83|443.95|439.85|443.97|439.87|443.88|439.78|9
1634593790000|2021-10-18 21:49:50|443.9|439.8|443.9|439.8|443.95|439.85|443.89|439.79|7
1634593800000|2021-10-18 21:50:00|443.88|439.78|443.9|439.8|443.9|439.8|443.88|439.78|4
1634593810000|2021-10-18 21:50:10|443.88|439.78|443.87|439.77|443.88|439.78|443.86|439.76|5
1634593820000|2021-10-18 21:50:20|443.86|439.76|443.89|439.79|443.9|439.8|443.82|439.72|16
1634593830000|2021-10-18 21:50:30|443.88|439.78|443.87|439.77|443.89|439.79|443.83|439.73|17
1634593840000|2021-10-18 21:50:40|443.9|439.8|443.9|439.8|443.9|439.8|443.86|439.76|6
1634593850000|2021-10-18 21:50:50|443.87|439.77|443.87|439.77|443.89|439.79|443.86|439.76|5
1634593860000|2021-10-18 21:51:00|443.86|439.76|443.85|439.75|443.87|439.77|443.83|439.73|5
1634593870000|2021-10-18 21:51:10|443.87|439.77|443.85|439.75|443.87|439.77|443.85|439.75|2
1634593880000|2021-10-18 21:51:20|443.87|439.77|443.8|439.7|443.87|439.77|443.8|439.7|6
1634593890000|2021-10-18 21:51:30|443.79|439.69|443.5|439.4|443.8|439.7|443.5|439.4|12
1634593900000|2021-10-18 21:51:40|443.47|439.37|443.38|439.28|443.47|439.37|443.38|439.28|4
1634593910000|2021-10-18 21:51:50|443.4|439.3|443.29|439.19|443.42|439.32|443.26|439.16|9
1634593920000|2021-10-18 21:52:00|443.3|439.2|443.3|439.2|443.3|439.2|443.29|439.19|3
1634593930000|2021-10-18 21:52:10|443.27|439.17|443.27|439.17|443.27|439.17|443.27|439.17|1
1634593960000|2021-10-18 21:52:40|443.32|439.22|443.29|439.19|443.32|439.22|443.29|439.19|2
1634593980000|2021-10-18 21:53:00|443.25|439.15|443.22|439.12|443.26|439.16|443.22|439.12|3
1634594030000|2021-10-18 21:53:50|443.28|439.18|443.28|439.18|443.28|439.18|443.26|439.16|3
1634594040000|2021-10-18 21:54:00|443.21|439.11|443.2|439.1|443.21|439.11|443.2|439.1|2
1634594060000|2021-10-18 21:54:20|443.21|439.11|443.14|439.04|443.21|439.11|443.14|439.04|7
1634594080000|2021-10-18 21:54:40|443.17|439.07|443.17|439.07|443.17|439.07|443.13|439.03|4
1634594090000|2021-10-18 21:54:50|443.16|439.06|443.17|439.07|443.17|439.07|443.16|439.06|2
1634594100000|2021-10-18 21:55:00|443.16|439.06|443.16|439.06|443.16|439.06|443.16|439.06|1
1634594110000|2021-10-18 21:55:10|443.17|439.07|443.17|439.07|443.17|439.07|443.17|439.07|1
1634594120000|2021-10-18 21:55:20|443.18|439.08|443.3|439.2|443.33|439.23|443.18|439.08|8
1634594130000|2021-10-18 21:55:30|443.28|439.18|443.31|439.21|443.34|439.24|443.28|439.18|10
1634594140000|2021-10-18 21:55:40|443.3|439.2|443.37|439.27|443.39|439.29|443.3|439.2|10
1634594150000|2021-10-18 21:55:50|443.38|439.28|443.55|439.45|443.57|439.47|443.38|439.28|12
1634594160000|2021-10-18 21:56:00|443.54|439.44|443.63|439.53|443.65|439.55|443.53|439.43|7
1634594170000|2021-10-18 21:56:10|443.59|439.49|443.5|439.4|443.59|439.49|443.5|439.4|2
1634594180000|2021-10-18 21:56:20|443.51|439.41|443.53|439.43|443.54|439.44|443.51|439.41|4
1634594190000|2021-10-18 21:56:30|443.57|439.47|443.55|439.45|443.6|439.5|443.51|439.41|8
1634594200000|2021-10-18 21:56:40|443.53|439.43|443.49|439.39|443.55|439.45|443.49|439.39|3
1634594210000|2021-10-18 21:56:50|443.48|439.38|443.2|439.1|443.48|439.38|443.2|439.1|17
1634594220000|2021-10-18 21:57:00|443.17|439.07|443.11|439.01|443.17|439.07|443.11|439.01|4
1634594230000|2021-10-18 21:57:10|443.08|438.98|443.45|439.35|443.45|439.35|443.08|438.98|17
1634594240000|2021-10-18 21:57:20|443.44|439.34|443.6|439.5|443.63|439.53|443.43|439.33|17
1634594250000|2021-10-18 21:57:30|443.7|439.6|443.74|439.64|443.74|439.64|443.7|439.6|2
1634594280000|2021-10-18 21:58:00|443.69|439.59|443.57|439.47|443.71|439.61|443.56|439.46|8
1634594290000|2021-10-18 21:58:10|443.55|439.45|443.64|439.54|443.64|439.54|443.55|439.45|3
1634594300000|2021-10-18 21:58:20|443.63|439.53|443.61|439.51|443.63|439.53|443.61|439.51|2
1634594310000|2021-10-18 21:58:30|443.62|439.52|443.61|439.51|443.62|439.52|443.59|439.49|4
1634594320000|2021-10-18 21:58:40|443.6|439.5|443.59|439.49|443.63|439.53|443.59|439.49|7
1634594340000|2021-10-18 21:59:00|443.6|439.5|443.41|439.31|443.6|439.5|443.39|439.29|9
1634594350000|2021-10-18 21:59:10|443.4|439.3|443.4|439.3|443.44|439.34|443.3|439.2|10
1634594360000|2021-10-18 21:59:20|443.5|439.4|443.5|439.4|443.6|439.5|443.5|439.4|6
1634594370000|2021-10-18 21:59:30|443.49|439.39|443.5|439.4|443.5|439.4|443.49|439.39|2
1634594380000|2021-10-18 21:59:40|443.47|439.37|443.35|439.25|443.47|439.37|443.34|439.24|12
1634594390000|2021-10-18 21:59:50|443.37|439.27|443.34|439.24|443.38|439.28|443.33|439.23|7
1634594400000|2021-10-18 22:00:00|443.35|439.25|443.33|439.23|443.35|439.25|443.32|439.22|9
1634594410000|2021-10-18 22:00:10|443.32|439.22|443.19|439.09|443.32|439.22|443.19|439.09|15
1634594420000|2021-10-18 22:00:20|443.15|439.05|443.41|439.31|443.48|439.38|443.15|439.05|16
1634594430000|2021-10-18 22:00:30|443.48|439.38|443.29|439.19|443.48|439.38|443.29|439.19|12
1634594440000|2021-10-18 22:00:40|443.28|439.18|443.24|439.14|443.28|439.18|443.24|439.14|6
1634594450000|2021-10-18 22:00:50|443.26|439.16|443.34|439.24|443.35|439.25|443.24|439.14|7
1634594460000|2021-10-18 22:01:00|443.35|439.25|443.37|439.27|443.4|439.3|443.31|439.21|11
1634594470000|2021-10-18 22:01:10|443.38|439.28|443.21|439.11|443.38|439.28|443.21|439.11|10
1634594480000|2021-10-18 22:01:20|443.19|439.09|443.19|439.09|443.19|439.09|443.19|439.09|1
1634594490000|2021-10-18 22:01:30|443.17|439.07|443.12|439.02|443.19|439.09|443.12|439.02|3
1634594500000|2021-10-18 22:01:40|443.19|439.09|443.23|439.13|443.24|439.14|443.19|439.09|13
1634594510000|2021-10-18 22:01:50|443.22|439.12|443.2|439.1|443.24|439.14|443.2|439.1|12
1634594520000|2021-10-18 22:02:00|443.18|439.08|443.17|439.07|443.2|439.1|443.1|439|6
1634594530000|2021-10-18 22:02:10|443.18|439.08|443.18|439.08|443.18|439.08|443.16|439.06|3
1634594540000|2021-10-18 22:02:20|443.19|439.09|443.16|439.06|443.19|439.09|443.16|439.06|3
1634594550000|2021-10-18 22:02:30|443.17|439.07|443.22|439.12|443.22|439.12|443.17|439.07|4
1634594560000|2021-10-18 22:02:40|443.2|439.1|443.34|439.24|443.34|439.24|443.19|439.09|9
1634594570000|2021-10-18 22:02:50|443.33|439.23|443.36|439.26|443.44|439.34|443.33|439.23|7
1634594580000|2021-10-18 22:03:00|443.33|439.23|443.33|439.23|443.33|439.23|443.33|439.23|1
1634594600000|2021-10-18 22:03:20|443.37|439.27|443.5|439.4|443.5|439.4|443.36|439.26|7
1634594610000|2021-10-18 22:03:30|443.53|439.43|443.62|439.52|443.62|439.52|443.53|439.43|9
1634594620000|2021-10-18 22:03:40|443.64|439.54|443.66|439.56|443.66|439.56|443.64|439.54|4
1634594630000|2021-10-18 22:03:50|443.65|439.55|443.6|439.5|443.7|439.6|443.6|439.5|4
1634594640000|2021-10-18 22:04:00|443.5|439.4|443.39|439.29|443.5|439.4|443.39|439.29|5
1634594650000|2021-10-18 22:04:10|443.4|439.3|443.4|439.3|443.4|439.3|443.4|439.3|1
1634594660000|2021-10-18 22:04:20|443.36|439.26|443.39|439.29|443.4|439.3|443.36|439.26|6
1634594670000|2021-10-18 22:04:30|443.41|439.31|443.73|439.63|443.73|439.63|443.41|439.31|14
1634594680000|2021-10-18 22:04:40|443.69|439.59|443.45|439.35|443.69|439.59|443.45|439.35|7
1634594690000|2021-10-18 22:04:50|443.41|439.31|443.41|439.31|443.43|439.33|443.38|439.28|5
1634594700000|2021-10-18 22:05:00|443.44|439.34|443.49|439.39|443.56|439.46|443.44|439.34|10
1634594710000|2021-10-18 22:05:10|443.5|439.4|443.4|439.3|443.5|439.4|443.36|439.26|15
1634594720000|2021-10-18 22:05:20|443.39|439.29|443.4|439.3|443.4|439.3|443.35|439.25|14
1634594730000|2021-10-18 22:05:30|443.38|439.28|443.26|439.16|443.38|439.28|443.26|439.16|13
1634594740000|2021-10-18 22:05:40|443.21|439.11|443.21|439.11|443.21|439.11|443.21|439.11|1
1634594750000|2021-10-18 22:05:50|443.2|439.1|443.21|439.11|443.21|439.11|443.2|439.1|2
1634594760000|2021-10-18 22:06:00|443.22|439.12|443.25|439.15|443.32|439.22|443.22|439.12|10
1634594770000|2021-10-18 22:06:10|443.26|439.16|443.28|439.18|443.28|439.18|443.24|439.14|5
1634594780000|2021-10-18 22:06:20|443.29|439.19|443.28|439.18|443.32|439.22|443.28|439.18|7
1634594790000|2021-10-18 22:06:30|443.27|439.17|443.75|439.65|443.75|439.65|443.27|439.17|13
1634594800000|2021-10-18 22:06:40|443.7|439.6|443.6|439.5|443.7|439.6|443.6|439.5|4
1634594810000|2021-10-18 22:06:50|443.56|439.46|443.59|439.49|443.59|439.49|443.56|439.46|3
1634594820000|2021-10-18 22:07:00|443.55|439.45|443.59|439.49|443.6|439.5|443.55|439.45|5
1634594830000|2021-10-18 22:07:10|443.61|439.51|443.61|439.51|443.61|439.51|443.61|439.51|1
1634594840000|2021-10-18 22:07:20|443.62|439.52|443.59|439.49|443.63|439.53|443.59|439.49|5
1634594850000|2021-10-18 22:07:30|443.55|439.45|443.56|439.46|443.56|439.46|443.55|439.45|2
1634594860000|2021-10-18 22:07:40|443.57|439.47|443.48|439.38|443.57|439.47|443.48|439.38|8
1634594870000|2021-10-18 22:07:50|443.45|439.35|443.36|439.26|443.48|439.38|443.35|439.25|11
1634594880000|2021-10-18 22:08:00|443.37|439.27|443.44|439.34|443.48|439.38|443.37|439.27|17
1634594890000|2021-10-18 22:08:10|443.53|439.43|443.68|439.58|443.74|439.64|443.5|439.4|14
1634594900000|2021-10-18 22:08:20|443.63|439.53|443.49|439.39|443.64|439.54|443.49|439.39|12
1634594910000|2021-10-18 22:08:30|443.5|439.4|443.39|439.29|443.5|439.4|443.39|439.29|8
1634594920000|2021-10-18 22:08:40|443.42|439.32|443.62|439.52|443.68|439.58|443.41|439.31|21
1634594930000|2021-10-18 22:08:50|443.6|439.5|443.66|439.56|443.75|439.65|443.6|439.5|15
1634594940000|2021-10-18 22:09:00|443.71|439.61|443.7|439.6|443.74|439.64|443.66|439.56|16
1634594950000|2021-10-18 22:09:10|443.67|439.57|443.7|439.6|443.71|439.61|443.65|439.55|7
1634594960000|2021-10-18 22:09:20|443.66|439.56|443.7|439.6|443.7|439.6|443.66|439.56|4
1634594970000|2021-10-18 22:09:30|443.69|439.59|443.69|439.59|443.69|439.59|443.69|439.59|1
1634594980000|2021-10-18 22:09:40|443.7|439.6|443.47|439.37|443.7|439.6|443.47|439.37|12
1634594990000|2021-10-18 22:09:50|443.45|439.35|443.46|439.36|443.49|439.39|443.45|439.35|5
1634595000000|2021-10-18 22:10:00|443.47|439.37|443.6|439.5|443.67|439.57|443.47|439.37|20
1634595010000|2021-10-18 22:10:10|443.62|439.52|443.49|439.39|443.66|439.56|443.49|439.39|16
1634595020000|2021-10-18 22:10:20|443.48|439.38|443.53|439.43|443.57|439.47|443.43|439.33|21
1634595030000|2021-10-18 22:10:30|443.52|439.42|443.55|439.45|443.55|439.45|443.48|439.38|17
1634595040000|2021-10-18 22:10:40|443.54|439.44|443.5|439.4|443.55|439.45|443.5|439.4|4
1634595050000|2021-10-18 22:10:50|443.49|439.39|443.4|439.3|443.5|439.4|443.39|439.29|7
1634595060000|2021-10-18 22:11:00|443.39|439.29|443.37|439.27|443.4|439.3|443.33|439.23|17
1634595070000|2021-10-18 22:11:10|443.38|439.28|443.38|439.28|443.39|439.29|443.38|439.28|5
1634595080000|2021-10-18 22:11:20|443.4|439.3|443.56|439.46|443.6|439.5|443.39|439.29|10
1634595090000|2021-10-18 22:11:30|443.53|439.43|443.56|439.46|443.56|439.46|443.52|439.42|12
1634595110000|2021-10-18 22:11:50|443.53|439.43|443.51|439.41|443.55|439.45|443.5|439.4|6
1634595120000|2021-10-18 22:12:00|443.52|439.42|443.66|439.56|443.66|439.56|443.52|439.42|13
1634595130000|2021-10-18 22:12:10|443.64|439.54|443.56|439.46|443.66|439.56|443.56|439.46|10
1634595140000|2021-10-18 22:12:20|443.6|439.5|443.43|439.33|443.6|439.5|443.41|439.31|11
1634595150000|2021-10-18 22:12:30|443.4|439.3|443.51|439.41|443.54|439.44|443.34|439.24|19
1634595160000|2021-10-18 22:12:40|443.5|439.4|443.46|439.36|443.5|439.4|443.44|439.34|12
1634595170000|2021-10-18 22:12:50|443.45|439.35|443.45|439.35|443.45|439.35|443.45|439.35|1
1634595180000|2021-10-18 22:13:00|443.44|439.34|443.35|439.25|443.44|439.34|443.35|439.25|10
1634595190000|2021-10-18 22:13:10|443.28|439.18|443.29|439.19|443.3|439.2|443.27|439.17|4
1634595200000|2021-10-18 22:13:20|443.27|439.17|443.25|439.15|443.27|439.17|443.25|439.15|3
1634595210000|2021-10-18 22:13:30|443.26|439.16|443.25|439.15|443.26|439.16|443.25|439.15|4
1634595220000|2021-10-18 22:13:40|443.26|439.16|443.26|439.16|443.27|439.17|443.26|439.16|3
1634595230000|2021-10-18 22:13:50|443.24|439.14|443.22|439.12|443.24|439.14|443.22|439.12|2
1634595240000|2021-10-18 22:14:00|443.2|439.1|443.19|439.09|443.2|439.1|443.19|439.09|4
1634595250000|2021-10-18 22:14:10|443.18|439.08|443.18|439.08|443.19|439.09|443.18|439.08|7
1634595270000|2021-10-18 22:14:30|443.09|438.99|443.25|439.15|443.26|439.16|443.09|438.99|6
1634595280000|2021-10-18 22:14:40|443.2|439.1|443.26|439.16|443.26|439.16|443.2|439.1|3
1634595290000|2021-10-18 22:14:50|443.25|439.15|443.25|439.15|443.25|439.15|443.25|439.15|1
1634595300000|2021-10-18 22:15:00|443.24|439.14|443.24|439.14|443.24|439.14|443.19|439.09|5
1634595310000|2021-10-18 22:15:10|443.23|439.13|443.25|439.15|443.25|439.15|443.23|439.13|2
1634595320000|2021-10-18 22:15:20|443.24|439.14|443.17|439.07|443.25|439.15|443.17|439.07|7
1634595330000|2021-10-18 22:15:30|443.15|439.05|443.21|439.11|443.23|439.13|443.15|439.05|5
1634595340000|2021-10-18 22:15:40|443.2|439.1|443.24|439.14|443.24|439.14|443.19|439.09|7
1634595350000|2021-10-18 22:15:50|443.23|439.13|443.23|439.13|443.24|439.14|443.15|439.05|12
1634595360000|2021-10-18 22:16:00|443.24|439.14|443.21|439.11|443.24|439.14|443.1|439|7
1634595380000|2021-10-18 22:16:20|443.22|439.12|443.23|439.13|443.24|439.14|443.22|439.12|4
1634595390000|2021-10-18 22:16:30|443.19|439.09|443.23|439.13|443.26|439.16|443.19|439.09|5
1634595400000|2021-10-18 22:16:40|443.22|439.12|443.25|439.15|443.26|439.16|443.22|439.12|10
1634595410000|2021-10-18 22:16:50|443.18|439.08|443.24|439.14|443.27|439.17|443.17|439.07|17
1634595420000|2021-10-18 22:17:00|443.23|439.13|443.22|439.12|443.25|439.15|443.22|439.12|6
1634595430000|2021-10-18 22:17:10|443.23|439.13|443.22|439.12|443.23|439.13|443.17|439.07|7
1634595440000|2021-10-18 22:17:20|443.26|439.16|443.17|439.07|443.26|439.16|443.17|439.07|9
1634595480000|2021-10-18 22:18:00|443.1|439|443.12|439.02|443.17|439.07|443.1|439|4
1634595490000|2021-10-18 22:18:10|443.1|439|443.17|439.07|443.17|439.07|442.96|438.86|4
1634595500000|2021-10-18 22:18:20|442.97|438.87|443|438.9|443|438.9|442.97|438.87|2
1634595510000|2021-10-18 22:18:30|442.9|438.8|442.9|438.8|442.9|438.8|442.9|438.8|1
1634595520000|2021-10-18 22:18:40|442.89|438.79|442.81|438.71|442.89|438.79|442.77|438.67|9
1634595530000|2021-10-18 22:18:50|442.82|438.72|442.8|438.7|442.83|438.73|442.8|438.7|5
1634595540000|2021-10-18 22:19:00|442.78|438.68|442.78|438.68|442.79|438.69|442.67|438.57|8
1634595550000|2021-10-18 22:19:10|442.77|438.67|442.78|438.68|442.79|438.69|442.76|438.66|6
1634595560000|2021-10-18 22:19:20|442.77|438.67|442.66|438.56|442.77|438.67|442.62|438.52|16
1634595570000|2021-10-18 22:19:30|442.63|438.53|442.72|438.62|442.75|438.65|442.63|438.53|15
1634595580000|2021-10-18 22:19:40|442.73|438.63|442.75|438.65|442.81|438.71|442.73|438.63|15
1634595590000|2021-10-18 22:19:50|442.76|438.66|442.85|438.75|442.86|438.76|442.75|438.65|10
1634595600000|2021-10-18 22:20:00|442.86|438.76|442.85|438.75|442.87|438.77|442.83|438.73|8
1634595610000|2021-10-18 22:20:10|442.79|438.69|442.79|438.69|442.79|438.69|442.79|438.69|1
1634595620000|2021-10-18 22:20:20|442.8|438.7|442.8|438.7|442.85|438.75|442.79|438.69|8
1634595630000|2021-10-18 22:20:30|442.79|438.69|442.75|438.65|442.8|438.7|442.75|438.65|5
1634595640000|2021-10-18 22:20:40|442.76|438.66|442.78|438.68|442.78|438.68|442.76|438.66|3
1634595650000|2021-10-18 22:20:50|442.65|438.55|442.23|438.13|442.66|438.56|442.15|438.05|19
1634595660000|2021-10-18 22:21:00|442.2|438.1|442.33|438.23|442.33|438.23|442.16|438.06|19
1634595670000|2021-10-18 22:21:10|442.28|438.18|442.35|438.25|442.35|438.25|442.26|438.16|16
1634595680000|2021-10-18 22:21:20|442.36|438.26|442.42|438.32|442.42|438.32|442.33|438.23|6
1634595690000|2021-10-18 22:21:30|442.41|438.31|442.3|438.2|442.41|438.31|442.3|438.2|14
1634595700000|2021-10-18 22:21:40|442.27|438.17|442.26|438.16|442.27|438.17|442.26|438.16|2
1634595710000|2021-10-18 22:21:50|442.3|438.2|442.5|438.4|442.51|438.41|442.28|438.18|10
1634595720000|2021-10-18 22:22:00|442.51|438.41|442.39|438.29|442.61|438.51|442.33|438.23|16
1634595730000|2021-10-18 22:22:10|442.4|438.3|442.47|438.37|442.49|438.39|442.4|438.3|9
1634595740000|2021-10-18 22:22:20|442.48|438.38|442.47|438.37|442.5|438.4|442.47|438.37|5
1634595750000|2021-10-18 22:22:30|442.49|438.39|442.49|438.39|442.49|438.39|442.49|438.39|1
1634595760000|2021-10-18 22:22:40|442.47|438.37|442.52|438.42|442.53|438.43|442.47|438.37|8
1634595780000|2021-10-18 22:23:00|442.53|438.43|442.36|438.26|442.57|438.47|442.36|438.26|14
1634595790000|2021-10-18 22:23:10|442.37|438.27|442.38|438.28|442.38|438.28|442.34|438.24|4
1634595810000|2021-10-18 22:23:30|442.37|438.27|442.38|438.28|442.38|438.28|442.37|438.27|8
1634595820000|2021-10-18 22:23:40|442.3|438.2|442.29|438.19|442.32|438.22|442.29|438.19|4
1634595830000|2021-10-18 22:23:50|442.31|438.21|442.35|438.25|442.36|438.26|442.31|438.21|8
1634595850000|2021-10-18 22:24:10|442.37|438.27|442.41|438.31|442.42|438.32|442.35|438.25|7
1634595860000|2021-10-18 22:24:20|442.42|438.32|442.47|438.37|442.47|438.37|442.4|438.3|17
1634595870000|2021-10-18 22:24:30|442.48|438.38|442.5|438.4|442.5|438.4|442.47|438.37|16
1634595880000|2021-10-18 22:24:40|442.51|438.41|442.5|438.4|442.51|438.41|442.5|438.4|2
1634595890000|2021-10-18 22:24:50|442.4|438.3|442.42|438.32|442.43|438.33|442.4|438.3|5
1634595900000|2021-10-18 22:25:00|442.43|438.33|442.43|438.33|442.43|438.33|442.4|438.3|3
1634595910000|2021-10-18 22:25:10|442.44|438.34|442.46|438.36|442.46|438.36|442.44|438.34|3
1634595920000|2021-10-18 22:25:20|442.47|438.37|442.47|438.37|442.48|438.38|442.45|438.35|8
1634595930000|2021-10-18 22:25:30|442.48|438.38|442.46|438.36|442.48|438.38|442.46|438.36|5
1634595940000|2021-10-18 22:25:40|442.48|438.38|442.47|438.37|442.48|438.38|442.47|438.37|2
1634595950000|2021-10-18 22:25:50|442.46|438.36|442.46|438.36|442.47|438.37|442.46|438.36|3
1634595960000|2021-10-18 22:26:00|442.47|438.37|442.3|438.2|442.5|438.4|442.29|438.19|13
1634595970000|2021-10-18 22:26:10|442.33|438.23|442.33|438.23|442.33|438.23|442.33|438.23|1
1634595980000|2021-10-18 22:26:20|442.35|438.25|442.32|438.22|442.35|438.25|442.28|438.18|6
1634595990000|2021-10-18 22:26:30|442.31|438.21|442.31|438.21|442.31|438.21|442.28|438.18|13
1634596020000|2021-10-18 22:27:00|442.23|438.13|442.21|438.11|442.27|438.17|442.21|438.11|10
1634596030000|2021-10-18 22:27:10|442.2|438.1|442.19|438.09|442.2|438.1|442.19|438.09|4
1634596040000|2021-10-18 22:27:20|442.15|438.05|441.8|437.7|442.15|438.05|441.7|437.6|21
1634596050000|2021-10-18 22:27:30|441.79|437.69|441.76|437.66|441.82|437.72|441.69|437.59|18
1634596060000|2021-10-18 22:27:40|441.74|437.64|441.61|437.51|441.74|437.64|441.61|437.51|14
1634596070000|2021-10-18 22:27:50|441.59|437.49|441.76|437.66|441.76|437.66|441.59|437.49|14
1634596080000|2021-10-18 22:28:00|441.74|437.64|441.7|437.6|441.74|437.64|441.63|437.53|23
1634596090000|2021-10-18 22:28:10|441.74|437.64|441.77|437.67|441.79|437.69|441.74|437.64|7
1634596100000|2021-10-18 22:28:20|441.78|437.68|441.76|437.66|441.8|437.7|441.75|437.65|8
1634596110000|2021-10-18 22:28:30|441.79|437.69|441.7|437.6|441.79|437.69|441.69|437.59|16
1634596120000|2021-10-18 22:28:40|441.71|437.61|441.8|437.7|441.81|437.71|441.7|437.6|17
1634596130000|2021-10-18 22:28:50|441.79|437.69|441.78|437.68|441.8|437.7|441.77|437.67|9
1634596140000|2021-10-18 22:29:00|441.75|437.65|441.74|437.64|441.76|437.66|441.72|437.62|5
1634596150000|2021-10-18 22:29:10|441.75|437.65|441.69|437.59|441.75|437.65|441.65|437.55|7
1634596160000|2021-10-18 22:29:20|441.68|437.58|441.53|437.43|441.68|437.58|441.52|437.42|11
1634596170000|2021-10-18 22:29:30|441.52|437.42|441.5|437.4|441.52|437.42|441.49|437.39|9
1634596180000|2021-10-18 22:29:40|441.52|437.42|441.5|437.4|441.52|437.42|441.5|437.4|2
1634596190000|2021-10-18 22:29:50|441.51|437.41|441.51|437.41|441.51|437.41|441.51|437.41|1
1634596200000|2021-10-18 22:30:00|441.5|437.4|441.45|437.35|441.52|437.42|441.45|437.35|9
1634596210000|2021-10-18 22:30:10|441.44|437.34|441.54|437.44|441.56|437.46|441.4|437.3|17
1634596220000|2021-10-18 22:30:20|441.55|437.45|441.63|437.53|441.63|437.53|441.55|437.45|12
1634596230000|2021-10-18 22:30:30|441.64|437.54|441.62|437.52|441.64|437.54|441.58|437.48|8
1634596240000|2021-10-18 22:30:40|441.7|437.6|441.92|437.82|441.92|437.82|441.7|437.6|13
1634596250000|2021-10-18 22:30:50|441.91|437.81|442.25|438.15|442.3|438.2|441.89|437.79|19
1634596260000|2021-10-18 22:31:00|442.3|438.2|442.25|438.15|442.3|438.2|442.2|438.1|11
1634596270000|2021-10-18 22:31:10|442.29|438.19|442.3|438.2|442.3|438.2|442.25|438.15|3
1634596280000|2021-10-18 22:31:20|442.36|438.26|442.4|438.3|442.42|438.32|442.35|438.25|6
1634596290000|2021-10-18 22:31:30|442.35|438.25|442.3|438.2|442.35|438.25|442.3|438.2|4
1634596300000|2021-10-18 22:31:40|442.4|438.3|442.4|438.3|442.42|438.32|442.34|438.24|13
1634596310000|2021-10-18 22:31:50|442.37|438.27|442.17|438.07|442.37|438.27|442.17|438.07|14
1634596320000|2021-10-18 22:32:00|442.16|438.06|442.25|438.15|442.3|438.2|442.15|438.05|15
1634596330000|2021-10-18 22:32:10|442.3|438.2|442.3|438.2|442.38|438.28|442.25|438.15|9
1634596340000|2021-10-18 22:32:20|442.28|438.18|442.04|437.94|442.28|438.18|442|437.9|8
1634596350000|2021-10-18 22:32:30|442.05|437.95|441.98|437.88|442.06|437.96|441.98|437.88|12
1634596360000|2021-10-18 22:32:40|441.99|437.89|441.92|437.82|441.99|437.89|441.86|437.76|18
1634596370000|2021-10-18 22:32:50|441.88|437.78|441.85|437.75|441.88|437.78|441.81|437.71|12
1634596380000|2021-10-18 22:33:00|441.86|437.76|441.91|437.81|441.92|437.82|441.82|437.72|10
1634596390000|2021-10-18 22:33:10|441.93|437.83|441.76|437.66|441.93|437.83|441.73|437.63|21
1634596400000|2021-10-18 22:33:20|441.73|437.63|441.77|437.67|441.83|437.73|441.73|437.63|17
1634596410000|2021-10-18 22:33:30|441.78|437.68|441.75|437.65|441.78|437.68|441.75|437.65|18
1634596420000|2021-10-18 22:33:40|441.76|437.66|441.86|437.76|441.88|437.78|441.75|437.65|13
1634596430000|2021-10-18 22:33:50|441.85|437.75|441.81|437.71|441.85|437.75|441.8|437.7|7
1634596440000|2021-10-18 22:34:00|441.79|437.69|441.64|437.54|441.79|437.69|441.63|437.53|8
1634596450000|2021-10-18 22:34:10|441.63|437.53|441.67|437.57|441.67|437.57|441.63|437.53|5
1634596460000|2021-10-18 22:34:20|441.68|437.58|441.78|437.68|441.79|437.69|441.68|437.58|6
1634596470000|2021-10-18 22:34:30|441.75|437.65|441.92|437.82|442|437.9|441.75|437.65|12
1634596480000|2021-10-18 22:34:40|441.93|437.83|441.88|437.78|442.11|438.01|441.88|437.78|16
1634596490000|2021-10-18 22:34:50|441.87|437.77|441.87|437.77|441.88|437.78|441.85|437.75|9
1634596500000|2021-10-18 22:35:00|441.88|437.78|441.78|437.68|441.88|437.78|441.77|437.67|10
1634596510000|2021-10-18 22:35:10|441.79|437.69|441.89|437.79|441.89|437.79|441.79|437.69|10
1634596520000|2021-10-18 22:35:20|441.91|437.81|441.85|437.75|441.93|437.83|441.85|437.75|3
1634596530000|2021-10-18 22:35:30|441.83|437.73|441.89|437.79|441.89|437.79|441.76|437.66|19
1634596540000|2021-10-18 22:35:40|441.9|437.8|441.79|437.69|441.9|437.8|441.79|437.69|15
1634596550000|2021-10-18 22:35:50|441.81|437.71|441.81|437.71|441.85|437.75|441.79|437.69|18
1634596560000|2021-10-18 22:36:00|441.82|437.72|441.84|437.74|441.84|437.74|441.82|437.72|4
1634596570000|2021-10-18 22:36:10|441.82|437.72|441.8|437.7|441.84|437.74|441.79|437.69|9
1634596580000|2021-10-18 22:36:20|441.79|437.69|441.78|437.68|441.8|437.7|441.78|437.68|5
1634596590000|2021-10-18 22:36:30|441.8|437.7|441.8|437.7|441.8|437.7|441.76|437.66|11
1634596600000|2021-10-18 22:36:40|441.82|437.72|441.8|437.7|441.82|437.72|441.8|437.7|8
1634596610000|2021-10-18 22:36:50|441.81|437.71|441.69|437.59|441.81|437.71|441.69|437.59|10
1634596620000|2021-10-18 22:37:00|441.66|437.56|441.52|437.42|441.69|437.59|441.52|437.42|13
1634596630000|2021-10-18 22:37:10|441.49|437.39|441.56|437.46|441.59|437.49|441.49|437.39|13
1634596640000|2021-10-18 22:37:20|441.6|437.5|441.59|437.49|441.62|437.52|441.56|437.46|12
1634596650000|2021-10-18 22:37:30|441.57|437.47|441.57|437.47|441.6|437.5|441.53|437.43|18
1634596660000|2021-10-18 22:37:40|441.61|437.51|441.58|437.48|441.64|437.54|441.57|437.47|7
1634596670000|2021-10-18 22:37:50|441.61|437.51|441.81|437.71|441.81|437.71|441.58|437.48|14
1634596680000|2021-10-18 22:38:00|441.82|437.72|441.76|437.66|441.82|437.72|441.68|437.58|10
1634596690000|2021-10-18 22:38:10|441.75|437.65|441.62|437.52|441.79|437.69|441.62|437.52|20
1634596700000|2021-10-18 22:38:20|441.63|437.53|441.58|437.48|441.67|437.57|441.56|437.46|8
1634596710000|2021-10-18 22:38:30|441.56|437.46|441.74|437.64|441.74|437.64|441.56|437.46|11
1634596720000|2021-10-18 22:38:40|441.76|437.66|441.89|437.79|441.92|437.82|441.76|437.66|14
1634596730000|2021-10-18 22:38:50|441.92|437.82|442.2|438.1|442.2|438.1|441.92|437.82|19
1634596740000|2021-10-18 22:39:00|442.18|438.08|442.38|438.28|442.38|438.28|442.18|438.08|12
1634596750000|2021-10-18 22:39:10|442.35|438.25|442.35|438.25|442.4|438.3|442.35|438.25|7
1634596760000|2021-10-18 22:39:20|442.41|438.31|442.43|438.33|442.43|438.33|442.35|438.25|4
1634596770000|2021-10-18 22:39:30|442.42|438.32|442.41|438.31|442.43|438.33|442.4|438.3|4
1634596780000|2021-10-18 22:39:40|442.43|438.33|442.43|438.33|442.43|438.33|442.4|438.3|4
1634596790000|2021-10-18 22:39:50|442.49|438.39|442.53|438.43|442.53|438.43|442.49|438.39|2
1634596800000|2021-10-18 22:40:00|442.55|438.45|442.54|438.44|442.56|438.46|442.53|438.43|5
1634596810000|2021-10-18 22:40:10|442.51|438.41|442.53|438.43|442.54|438.44|442.51|438.41|4
1634596820000|2021-10-18 22:40:20|442.54|438.44|442.37|438.27|442.58|438.48|442.37|438.27|12
1634596830000|2021-10-18 22:40:30|442.42|438.32|442.3|438.2|442.43|438.33|442.24|438.14|6
1634596840000|2021-10-18 22:40:40|442.27|438.17|442.1|438|442.3|438.2|442.09|437.99|11
1634596850000|2021-10-18 22:40:50|442.09|437.99|441.88|437.78|442.15|438.05|441.88|437.78|15
1634596860000|2021-10-18 22:41:00|441.87|437.77|441.85|437.75|441.89|437.79|441.83|437.73|7
1634596870000|2021-10-18 22:41:10|441.86|437.76|441.91|437.81|441.93|437.83|441.85|437.75|12
1634596880000|2021-10-18 22:41:20|441.92|437.82|441.92|437.82|441.92|437.82|441.92|437.82|1
1634596890000|2021-10-18 22:41:30|441.96|437.86|441.89|437.79|442|437.9|441.76|437.66|10
1634596900000|2021-10-18 22:41:40|441.9|437.8|441.77|437.67|441.91|437.81|441.68|437.58|15
1634596910000|2021-10-18 22:41:50|441.71|437.61|441.71|437.61|441.72|437.62|441.62|437.52|10
1634596920000|2021-10-18 22:42:00|441.72|437.62|441.77|437.67|441.8|437.7|441.63|437.53|12
1634596930000|2021-10-18 22:42:10|441.73|437.63|441.77|437.67|441.78|437.68|441.73|437.63|6
1634596940000|2021-10-18 22:42:20|441.73|437.63|441.65|437.55|441.8|437.7|441.65|437.55|6
1634596950000|2021-10-18 22:42:30|441.64|437.54|441.67|437.57|441.69|437.59|441.64|437.54|8
1634596960000|2021-10-18 22:42:40|441.66|437.56|441.67|437.57|441.68|437.58|441.64|437.54|6
1634596970000|2021-10-18 22:42:50|441.68|437.58|441.85|437.75|441.85|437.75|441.68|437.58|4
1634596980000|2021-10-18 22:43:00|441.8|437.7|441.99|437.89|441.99|437.89|441.8|437.7|5
1634596990000|2021-10-18 22:43:10|441.98|437.88|441.97|437.87|442|437.9|441.97|437.87|11
1634597000000|2021-10-18 22:43:20|442.08|437.98|442.35|438.25|442.35|438.25|442.08|437.98|13
1634597010000|2021-10-18 22:43:30|442.4|438.3|442.45|438.35|442.45|438.35|442.35|438.25|8
1634597020000|2021-10-18 22:43:40|442.43|438.33|442.34|438.24|442.45|438.35|442.27|438.17|19
1634597030000|2021-10-18 22:43:50|442.35|438.25|442.34|438.24|442.4|438.3|442.26|438.16|13
1634597040000|2021-10-18 22:44:00|442.23|438.13|442.25|438.15|442.32|438.22|442.2|438.1|13
1634597050000|2021-10-18 22:44:10|442.18|438.08|442.25|438.15|442.29|438.19|442.17|438.07|19
1634597060000|2021-10-18 22:44:20|442.29|438.19|442.3|438.2|442.33|438.23|442.24|438.14|15
1634597070000|2021-10-18 22:44:30|442.36|438.26|442.4|438.3|442.4|438.3|442.35|438.25|6
1634597080000|2021-10-18 22:44:40|442.37|438.27|442.39|438.29|442.4|438.3|442.23|438.13|7
1634597090000|2021-10-18 22:44:50|442.32|438.22|442.33|438.23|442.4|438.3|442.23|438.13|4
1634597100000|2021-10-18 22:45:00|442.38|438.28|442.3|438.2|442.39|438.29|442.23|438.13|18
1634597110000|2021-10-18 22:45:10|442.23|438.13|442.3|438.2|442.3|438.2|442.23|438.13|4
1634597120000|2021-10-18 22:45:20|442.28|438.18|442.26|438.16|442.3|438.2|442.14|438.04|9
1634597130000|2021-10-18 22:45:30|442.25|438.15|442.15|438.05|442.27|438.17|442.15|438.05|6
1634597140000|2021-10-18 22:45:40|442.25|438.15|442.02|437.92|442.26|438.16|442.01|437.91|11
1634597150000|2021-10-18 22:45:50|442.01|437.91|442.09|437.99|442.09|437.99|441.97|437.87|10
1634597160000|2021-10-18 22:46:00|442|437.9|442.18|438.08|442.18|438.08|441.97|437.87|13
1634597170000|2021-10-18 22:46:10|442.16|438.06|442.26|438.16|442.26|438.16|442.16|438.06|8
1634597180000|2021-10-18 22:46:20|442.23|438.13|442.41|438.31|442.41|438.31|442.23|438.13|9
1634597190000|2021-10-18 22:46:30|442.45|438.35|442.46|438.36|442.5|438.4|442.4|438.3|8
1634597200000|2021-10-18 22:46:40|442.5|438.4|442.49|438.39|442.5|438.4|442.45|438.35|8
1634597210000|2021-10-18 22:46:50|442.45|438.35|442.46|438.36|442.5|438.4|442.43|438.33|5
1634597220000|2021-10-18 22:47:00|442.5|438.4|442.38|438.28|442.5|438.4|442.36|438.26|9
1634597230000|2021-10-18 22:47:10|442.39|438.29|442.49|438.39|442.49|438.39|442.38|438.28|15
1634597240000|2021-10-18 22:47:20|442.48|438.38|442.5|438.4|442.5|438.4|442.48|438.38|4
1634597250000|2021-10-18 22:47:30|442.51|438.41|442.6|438.5|442.6|438.5|442.51|438.41|2
1634597280000|2021-10-18 22:48:00|442.8|438.7|442.95|438.85|442.95|438.85|442.79|438.69|7
1634597290000|2021-10-18 22:48:10|442.92|438.82|443.07|438.97|443.07|438.97|442.9|438.8|17
1634597300000|2021-10-18 22:48:20|443.06|438.96|443|438.9|443.07|438.97|443|438.9|13
1634597310000|2021-10-18 22:48:30|443.03|438.93|443.03|438.93|443.1|439|442.98|438.88|7
1634597320000|2021-10-18 22:48:40|442.98|438.88|443.1|439|443.13|439.03|442.98|438.88|8
1634597330000|2021-10-18 22:48:50|443.2|439.1|443.22|439.12|443.26|439.16|443.15|439.05|16
1634597340000|2021-10-18 22:49:00|443.2|439.1|443.05|438.95|443.2|439.1|442.97|438.87|23
1634597350000|2021-10-18 22:49:10|443|438.9|443.18|439.08|443.2|439.1|442.97|438.87|18
1634597360000|2021-10-18 22:49:20|443.12|439.02|443.08|438.98|443.18|439.08|443.07|438.97|22
1634597370000|2021-10-18 22:49:30|443.1|439|443.08|438.98|443.12|439.02|443.05|438.95|13
1634597380000|2021-10-18 22:49:40|443.11|439.01|443.11|439.01|443.11|439.01|443.07|438.97|18
1634597390000|2021-10-18 22:49:50|443.08|438.98|443.09|438.99|443.12|439.02|443.08|438.98|22
1634597400000|2021-10-18 22:50:00|443.11|439.01|443.09|438.99|443.13|439.03|443.09|438.99|24
1634597410000|2021-10-18 22:50:10|443.11|439.01|443.13|439.03|443.22|439.12|443.09|438.99|20
1634597420000|2021-10-18 22:50:20|443.19|439.09|443|438.9|443.19|439.09|442.98|438.88|13
1634597430000|2021-10-18 22:50:30|442.98|438.88|443.03|438.93|443.05|438.95|442.89|438.79|23
1634597440000|2021-10-18 22:50:40|442.96|438.86|443.09|438.99|443.1|439|442.95|438.85|14
1634597450000|2021-10-18 22:50:50|443.07|438.97|443.1|439|443.1|439|443.07|438.97|11
1634597460000|2021-10-18 22:51:00|443.09|438.99|443.04|438.94|443.1|439|443.04|438.94|12
1634597470000|2021-10-18 22:51:10|443.06|438.96|443.01|438.91|443.06|438.96|443|438.9|12
1634597480000|2021-10-18 22:51:20|443|438.9|443.2|439.1|443.2|439.1|442.99|438.89|16
1634597500000|2021-10-18 22:51:40|443.28|439.18|443.35|439.25|443.35|439.25|443.2|439.1|9
1634597510000|2021-10-18 22:51:50|443.4|439.3|443.25|439.15|443.4|439.3|443.2|439.1|11
1634597520000|2021-10-18 22:52:00|443.3|439.2|443.42|439.32|443.42|439.32|443.2|439.1|11
1634597530000|2021-10-18 22:52:10|443.4|439.3|443.45|439.35|443.45|439.35|443.35|439.25|6
1634597540000|2021-10-18 22:52:20|443.4|439.3|443.6|439.5|443.6|439.5|443.4|439.3|5
1634597550000|2021-10-18 22:52:30|443.55|439.45|443.59|439.49|443.6|439.5|443.55|439.45|3
1634597560000|2021-10-18 22:52:40|443.6|439.5|443.48|439.38|443.66|439.56|443.46|439.36|24
1634597570000|2021-10-18 22:52:50|443.49|439.39|443.5|439.4|443.61|439.51|443.49|439.39|7
1634597580000|2021-10-18 22:53:00|443.61|439.51|443.63|439.53|443.63|439.53|443.61|439.51|2
1634597590000|2021-10-18 22:53:10|443.5|439.4|443.69|439.59|443.69|439.59|443.5|439.4|2
1634597610000|2021-10-18 22:53:30|443.58|439.48|443.7|439.6|443.7|439.6|443.58|439.48|4
1634597620000|2021-10-18 22:53:40|443.65|439.55|443.8|439.7|443.8|439.7|443.65|439.55|8
1634597630000|2021-10-18 22:53:50|443.81|439.71|443.85|439.75|443.92|439.82|443.8|439.7|8
1634597640000|2021-10-18 22:54:00|443.8|439.7|443.95|439.85|444|439.9|443.8|439.7|12
1634597650000|2021-10-18 22:54:10|443.99|439.89|443.95|439.85|444|439.9|443.87|439.77|9
1634597660000|2021-10-18 22:54:20|443.7|439.6|443.93|439.83|443.95|439.85|443.7|439.6|6
1634597670000|2021-10-18 22:54:30|443.75|439.65|443.75|439.65|443.91|439.81|443.75|439.65|7
1634597680000|2021-10-18 22:54:40|443.86|439.76|443.85|439.75|443.97|439.87|443.85|439.75|10
1634597690000|2021-10-18 22:54:50|443.9|439.8|444.03|439.93|444.08|439.98|443.9|439.8|17
1634597700000|2021-10-18 22:55:00|444.08|439.98|444|439.9|444.11|440.01|444|439.9|6
1634597710000|2021-10-18 22:55:10|443.9|439.8|444.05|439.95|444.23|440.13|443.9|439.8|14
1634597720000|2021-10-18 22:55:20|444.18|440.08|444.25|440.15|444.25|440.15|444.1|440|6
1634597730000|2021-10-18 22:55:30|444.2|440.1|444.14|440.04|444.2|440.1|444|439.9|6
1634597740000|2021-10-18 22:55:40|444.15|440.05|444.08|439.98|444.22|440.12|443.9|439.8|17
1634597750000|2021-10-18 22:55:50|444.1|440|444|439.9|444.19|440.09|444|439.9|17
1634597760000|2021-10-18 22:56:00|444.09|439.99|444.2|440.1|444.2|440.1|444|439.9|6
1634597770000|2021-10-18 22:56:10|444.15|440.05|444.15|440.05|444.15|440.05|444.15|440.05|1
1634597780000|2021-10-18 22:56:20|444.12|440.02|444.45|440.35|444.5|440.4|444.12|440.02|15
1634597790000|2021-10-18 22:56:30|444.5|440.4|444.55|440.45|444.55|440.45|444.5|440.4|2
1634597800000|2021-10-18 22:56:40|444.58|440.48|444.7|440.6|444.7|440.6|444.54|440.44|8
1634597810000|2021-10-18 22:56:50|444.71|440.61|444.5|440.4|444.71|440.61|444.5|440.4|5
1634597820000|2021-10-18 22:57:00|444.43|440.33|444.35|440.25|444.49|440.39|444.25|440.15|17
1634597830000|2021-10-18 22:57:10|444.4|440.3|444.6|440.5|444.6|440.5|444.35|440.25|13
1634597840000|2021-10-18 22:57:20|444.66|440.56|444.67|440.57|444.67|440.57|444.6|440.5|3
1634597850000|2021-10-18 22:57:30|444.63|440.53|444.7|440.6|444.7|440.6|444.63|440.53|4
1634597860000|2021-10-18 22:57:40|444.71|440.61|444.71|440.61|444.71|440.61|444.6|440.5|4
1634597880000|2021-10-18 22:58:00|444.68|440.58|444.5|440.4|444.68|440.58|444.5|440.4|10
1634597890000|2021-10-18 22:58:10|444.69|440.59|444.75|440.65|444.79|440.69|444.69|440.59|11
1634597900000|2021-10-18 22:58:20|444.7|440.6|444.83|440.73|444.89|440.79|444.7|440.6|13
1634597910000|2021-10-18 22:58:30|444.82|440.72|444.83|440.73|444.84|440.74|444.82|440.72|4
1634597920000|2021-10-18 22:58:40|444.84|440.74|444.83|440.73|444.84|440.74|444.83|440.73|4
1634597930000|2021-10-18 22:58:50|444.84|440.74|444.82|440.72|444.84|440.74|444.82|440.72|5
1634597940000|2021-10-18 22:59:00|444.83|440.73|444.81|440.71|444.84|440.74|444.72|440.62|11
1634597950000|2021-10-18 22:59:10|444.82|440.72|444.8|440.7|444.82|440.72|444.69|440.59|9
1634597960000|2021-10-18 22:59:20|444.74|440.64|444.55|440.45|444.81|440.71|444.49|440.39|21
1634597970000|2021-10-18 22:59:30|444.59|440.49|444.37|440.27|444.6|440.5|444.35|440.25|21
1634597980000|2021-10-18 22:59:40|444.43|440.33|444.5|440.4|444.6|440.5|444.35|440.25|19
1634597990000|2021-10-18 22:59:50|444.62|440.52|444.54|440.44|444.64|440.54|444.47|440.37|18
1634598000000|2021-10-18 23:00:00|444.59|440.49|444.6|440.5|444.72|440.62|444.54|440.44|24
1634598010000|2021-10-18 23:00:10|444.62|440.52|444.35|440.25|444.62|440.52|444.34|440.24|19
1634598020000|2021-10-18 23:00:20|444.29|440.19|444.24|440.14|444.3|440.2|444.2|440.1|15
1634598030000|2021-10-18 23:00:30|444.22|440.12|444.3|440.2|444.3|440.2|444.22|440.12|3
1634598040000|2021-10-18 23:00:40|444.23|440.13|444.29|440.19|444.31|440.21|444.23|440.13|16
1634598050000|2021-10-18 23:00:50|444.26|440.16|444.21|440.11|444.31|440.21|444.19|440.09|13
1634598060000|2021-10-18 23:01:00|444.31|440.21|444.25|440.15|444.31|440.21|444.19|440.09|10
1634598070000|2021-10-18 23:01:10|444.23|440.13|444.11|440.01|444.23|440.13|444.09|439.99|8
1634598080000|2021-10-18 23:01:20|444.05|439.95|444.17|440.07|444.17|440.07|444.05|439.95|10
1634598090000|2021-10-18 23:01:30|444.05|439.95|444.12|440.02|444.15|440.05|444.01|439.91|15
1634598100000|2021-10-18 23:01:40|444.01|439.91|444.18|440.08|444.18|440.08|444.01|439.91|18
1634598110000|2021-10-18 23:01:50|444.15|440.05|444.11|440.01|444.17|440.07|444.11|440.01|12
1634598120000|2021-10-18 23:02:00|444.1|440|444.16|440.06|444.16|440.06|444.05|439.95|10
1634598130000|2021-10-18 23:02:10|444.05|439.95|444.06|439.96|444.13|440.03|444|439.9|9
1634598140000|2021-10-18 23:02:20|444.13|440.03|444.2|440.1|444.21|440.11|444.13|440.03|9
1634598150000|2021-10-18 23:02:30|444.25|440.15|444.24|440.14|444.35|440.25|444.16|440.06|17
1634598160000|2021-10-18 23:02:40|444.21|440.11|444.2|440.1|444.23|440.13|444.19|440.09|7
1634598170000|2021-10-18 23:02:50|444.28|440.18|444.3|440.2|444.3|440.2|444.2|440.1|3
1634598180000|2021-10-18 23:03:00|444.25|440.15|444.25|440.15|444.37|440.27|444.25|440.15|6
1634598190000|2021-10-18 23:03:10|444.34|440.24|444.25|440.15|444.34|440.24|444.19|440.09|12
1634598200000|2021-10-18 23:03:20|444.34|440.24|444.2|440.1|444.35|440.25|444.2|440.1|19
1634598210000|2021-10-18 23:03:30|444.15|440.05|444.2|440.1|444.21|440.11|444.1|440|15
1634598220000|2021-10-18 23:03:40|444.18|440.08|444.24|440.14|444.24|440.14|444.18|440.08|9
1634598240000|2021-10-18 23:04:00|444.21|440.11|444.2|440.1|444.23|440.13|444.2|440.1|4
1634598250000|2021-10-18 23:04:10|444.19|440.09|444.1|440|444.2|440.1|444.1|440|9
1634598260000|2021-10-18 23:04:20|444.12|440.02|444.1|440|444.12|440.02|444.1|440|3
1634598270000|2021-10-18 23:04:30|444.05|439.95|444.04|439.94|444.09|439.99|444.04|439.94|6
1634598280000|2021-10-18 23:04:40|444.08|439.98|444.08|439.98|444.08|439.98|444.07|439.97|3
1634598290000|2021-10-18 23:04:50|444.04|439.94|444.07|439.97|444.07|439.97|444.04|439.94|5
1634598300000|2021-10-18 23:05:00|444.04|439.94|443.87|439.77|444.09|439.99|443.86|439.76|23
1634598310000|2021-10-18 23:05:10|443.89|439.79|443.8|439.7|443.89|439.79|443.78|439.68|5
1634598330000|2021-10-18 23:05:30|443.85|439.75|443.8|439.7|443.85|439.75|443.8|439.7|2
1634598340000|2021-10-18 23:05:40|443.82|439.72|443.86|439.76|443.87|439.77|443.82|439.72|3
1634598350000|2021-10-18 23:05:50|443.87|439.77|443.86|439.76|443.87|439.77|443.86|439.76|2
1634598360000|2021-10-18 23:06:00|443.85|439.75|443.86|439.76|443.86|439.76|443.85|439.75|2
1634598370000|2021-10-18 23:06:10|443.84|439.74|444.06|439.96|444.11|440.01|443.84|439.74|8
1634598380000|2021-10-18 23:06:20|444.05|439.95|444.25|440.15|444.25|440.15|444.05|439.95|5
1634598390000|2021-10-18 23:06:30|444.27|440.17|444|439.9|444.27|440.17|444|439.9|12
1634598400000|2021-10-18 23:06:40|443.95|439.85|443.9|439.8|444.1|440|443.9|439.8|22
1634598410000|2021-10-18 23:06:50|443.96|439.86|443.93|439.83|444.02|439.92|443.9|439.8|17
1634598420000|2021-10-18 23:07:00|444|439.9|444.01|439.91|444.01|439.91|443.92|439.82|9
1634598430000|2021-10-18 23:07:10|444|439.9|443.79|439.69|444.02|439.92|443.76|439.66|13
1634598440000|2021-10-18 23:07:20|443.75|439.65|443.75|439.65|443.8|439.7|443.75|439.65|5
1634598450000|2021-10-18 23:07:30|443.8|439.7|443.69|439.59|443.8|439.7|443.67|439.57|11
1634598460000|2021-10-18 23:07:40|443.68|439.58|443.69|439.59|443.7|439.6|443.68|439.58|6
1634598470000|2021-10-18 23:07:50|443.71|439.61|443.71|439.61|443.74|439.64|443.71|439.61|18
1634598480000|2021-10-18 23:08:00|443.7|439.6|443.7|439.6|443.71|439.61|443.62|439.52|9
1634598490000|2021-10-18 23:08:10|443.69|439.59|443.67|439.57|443.69|439.59|443.61|439.51|11
1634598500000|2021-10-18 23:08:20|443.6|439.5|443.61|439.51|443.71|439.61|443.6|439.5|11
1634598510000|2021-10-18 23:08:30|443.69|439.59|443.68|439.58|443.7|439.6|443.68|439.58|10
1634598520000|2021-10-18 23:08:40|443.62|439.52|443.67|439.57|443.68|439.58|443.62|439.52|7
1634598530000|2021-10-18 23:08:50|443.68|439.58|443.68|439.58|443.68|439.58|443.68|439.58|1
1634598540000|2021-10-18 23:09:00|443.67|439.57|443.69|439.59|443.72|439.62|443.67|439.57|6
1634598550000|2021-10-18 23:09:10|443.68|439.58|443.6|439.5|443.7|439.6|443.45|439.35|16
1634598560000|2021-10-18 23:09:20|443.55|439.45|443.55|439.45|443.58|439.48|443.52|439.42|8
1634598570000|2021-10-18 23:09:30|443.58|439.48|443.55|439.45|443.62|439.52|443.55|439.45|4
1634598580000|2021-10-18 23:09:40|443.58|439.48|443.58|439.48|443.58|439.48|443.55|439.45|19
1634598590000|2021-10-18 23:09:50|443.55|439.45|443.5|439.4|443.59|439.49|443.5|439.4|22
1634598600000|2021-10-18 23:10:00|443.51|439.41|443.5|439.4|443.51|439.41|443.5|439.4|2
1634598610000|2021-10-18 23:10:10|443.49|439.39|443.5|439.4|443.5|439.4|443.49|439.39|4
1634598620000|2021-10-18 23:10:20|443.49|439.39|443.5|439.4|443.5|439.4|443.49|439.39|6
1634598630000|2021-10-18 23:10:30|443.51|439.41|443.53|439.43|443.54|439.44|443.51|439.41|4
1634598640000|2021-10-18 23:10:40|443.6|439.5|443.59|439.49|443.6|439.5|443.59|439.49|2
1634598650000|2021-10-18 23:10:50|443.55|439.45|443.5|439.4|443.55|439.45|443.45|439.35|13
1634598660000|2021-10-18 23:11:00|443.48|439.38|443.47|439.37|443.54|439.44|443.47|439.37|10
1634598670000|2021-10-18 23:11:10|443.48|439.38|443.5|439.4|443.5|439.4|443.47|439.37|6
1634598680000|2021-10-18 23:11:20|443.6|439.5|443.64|439.54|443.64|439.54|443.6|439.5|3
1634598690000|2021-10-18 23:11:30|443.6|439.5|443.8|439.7|443.82|439.72|443.6|439.5|8
1634598700000|2021-10-18 23:11:40|443.75|439.65|443.52|439.42|443.75|439.65|443.5|439.4|18
1634598710000|2021-10-18 23:11:50|443.5|439.4|443.55|439.45|443.55|439.45|443.5|439.4|2
1634598720000|2021-10-18 23:12:00|443.53|439.43|443.83|439.73|443.83|439.73|443.53|439.43|21
1634598730000|2021-10-18 23:12:10|443.81|439.71|443.87|439.77|443.87|439.77|443.77|439.67|12
1634598740000|2021-10-18 23:12:20|443.83|439.73|443.93|439.83|443.96|439.86|443.79|439.69|12
1634598750000|2021-10-18 23:12:30|443.94|439.84|444.15|440.05|444.15|440.05|443.93|439.83|12
1634598760000|2021-10-18 23:12:40|444.1|440|444.1|440|444.22|440.12|444.05|439.95|4
1634598770000|2021-10-18 23:12:50|444.03|439.93|444.09|439.99|444.1|440|444.02|439.92|6
1634598780000|2021-10-18 23:13:00|444.08|439.98|444.06|439.96|444.12|440.02|443.99|439.89|12
1634598790000|2021-10-18 23:13:10|444.07|439.97|444.2|440.1|444.25|440.15|444|439.9|16
1634598800000|2021-10-18 23:13:20|444.23|440.13|444.28|440.18|444.28|440.18|444.15|440.05|8
1634598810000|2021-10-18 23:13:30|444.27|440.17|444.24|440.14|444.27|440.17|444.2|440.1|6
1634598820000|2021-10-18 23:13:40|444.22|440.12|444.27|440.17|444.27|440.17|444.22|440.12|3
1634598830000|2021-10-18 23:13:50|444.26|440.16|444.27|440.17|444.3|440.2|444.26|440.16|6
1634598840000|2021-10-18 23:14:00|444.26|440.16|444.2|440.1|444.28|440.18|444.2|440.1|8
1634598850000|2021-10-18 23:14:10|444.25|440.15|444.28|440.18|444.28|440.18|444.25|440.15|2
1634598860000|2021-10-18 23:14:20|444.27|440.17|444.26|440.16|444.3|440.2|444.25|440.15|10
1634598870000|2021-10-18 23:14:30|444.25|440.15|444.26|440.16|444.27|440.17|444.25|440.15|10
1634598880000|2021-10-18 23:14:40|444.25|440.15|444.25|440.15|444.25|440.15|444.25|440.15|1
1634598890000|2021-10-18 23:14:50|444.22|440.12|444.22|440.12|444.22|440.12|444.22|440.12|1
1634598900000|2021-10-18 23:15:00|444.25|440.15|444.11|440.01|444.25|440.15|444.11|440.01|8
1634598910000|2021-10-18 23:15:10|444.1|440|443.76|439.66|444.1|440|443.7|439.6|19
1634598920000|2021-10-18 23:15:20|443.84|439.74|444|439.9|444.01|439.91|443.77|439.67|15
1634598930000|2021-10-18 23:15:30|444.05|439.95|444.16|440.06|444.16|440.06|444.05|439.95|3
1634598940000|2021-10-18 23:15:40|444.1|440|444.3|440.2|444.31|440.21|444.1|440|9
1634598950000|2021-10-18 23:15:50|444.31|440.21|444.45|440.35|444.5|440.4|444.3|440.2|11
1634598960000|2021-10-18 23:16:00|444.5|440.4|444.55|440.45|444.57|440.47|444.4|440.3|14
1634598970000|2021-10-18 23:16:10|444.53|440.43|444.62|440.52|444.62|440.52|444.53|440.43|6
1634598980000|2021-10-18 23:16:20|444.6|440.5|444.65|440.55|444.65|440.55|444.6|440.5|3
1634598990000|2021-10-18 23:16:30|444.72|440.62|445.05|440.95|445.05|440.95|444.72|440.62|15
1634599000000|2021-10-18 23:16:40|445.02|440.92|445.02|440.92|445.05|440.95|444.95|440.85|28
1634599010000|2021-10-18 23:16:50|445|440.9|445.03|440.93|445.03|440.93|445|440.9|2
1634599020000|2021-10-18 23:17:00|444.99|440.89|444.99|440.89|444.99|440.89|444.99|440.89|1
1634599030000|2021-10-18 23:17:10|445|440.9|445|440.9|445.04|440.94|445|440.9|10
1634599040000|2021-10-18 23:17:20|444.99|440.89|444.95|440.85|445|440.9|444.95|440.85|7
1634599050000|2021-10-18 23:17:30|444.96|440.86|444.96|440.86|444.96|440.86|444.95|440.85|3
1634599060000|2021-10-18 23:17:40|444.94|440.84|445.2|441.1|445.22|441.12|444.94|440.84|24
1634599070000|2021-10-18 23:17:50|445.21|441.11|445.21|441.11|445.23|441.13|445.17|441.07|10
1634599080000|2021-10-18 23:18:00|445.19|441.09|445.19|441.09|445.3|441.2|445.19|441.09|15
1634599090000|2021-10-18 23:18:10|445.24|441.14|445.19|441.09|445.29|441.19|445.19|441.09|24
1634599100000|2021-10-18 23:18:20|445.24|441.14|445.11|441.01|445.29|441.19|445.1|441|18
1634599110000|2021-10-18 23:18:30|445.1|441|445.18|441.08|445.2|441.1|445.1|441|11
1634599120000|2021-10-18 23:18:40|445.17|441.07|445.14|441.04|445.2|441.1|445.14|441.04|6
1634599130000|2021-10-18 23:18:50|445.18|441.08|445.18|441.08|445.18|441.08|445.09|440.99|11
1634599140000|2021-10-18 23:19:00|445.17|441.07|445.08|440.98|445.18|441.08|445.07|440.97|14
1634599150000|2021-10-18 23:19:10|445.07|440.97|444.96|440.86|445.07|440.97|444.8|440.7|16
1634599160000|2021-10-18 23:19:20|444.94|440.84|444.94|440.84|444.97|440.87|444.92|440.82|11
1634599170000|2021-10-18 23:19:30|444.96|440.86|444.9|440.8|444.96|440.86|444.84|440.74|9
1634599180000|2021-10-18 23:19:40|444.89|440.79|444.68|440.58|444.9|440.8|444.68|440.58|14
1634599190000|2021-10-18 23:19:50|444.64|440.54|444.57|440.47|444.64|440.54|444.56|440.46|11
1634599200000|2021-10-18 23:20:00|444.59|440.49|444.72|440.62|444.75|440.65|444.57|440.47|10
1634599210000|2021-10-18 23:20:10|444.67|440.57|444.66|440.56|444.7|440.6|444.63|440.53|9
1634599220000|2021-10-18 23:20:20|444.65|440.55|444.74|440.64|444.8|440.7|444.65|440.55|8
1634599230000|2021-10-18 23:20:30|444.71|440.61|444.73|440.63|444.74|440.64|444.71|440.61|9
1634599240000|2021-10-18 23:20:40|444.71|440.61|444.78|440.68|444.8|440.7|444.7|440.6|10
1634599250000|2021-10-18 23:20:50|444.8|440.7|444.75|440.65|444.8|440.7|444.75|440.65|9
1634599260000|2021-10-18 23:21:00|444.78|440.68|444.7|440.6|444.78|440.68|444.7|440.6|6
1634599270000|2021-10-18 23:21:10|444.71|440.61|444.53|440.43|444.72|440.62|444.53|440.43|12
1634599280000|2021-10-18 23:21:20|444.57|440.47|444.5|440.4|444.57|440.47|444.5|440.4|8
1634599290000|2021-10-18 23:21:30|444.51|440.41|444.5|440.4|444.51|440.41|444.5|440.4|2
1634599300000|2021-10-18 23:21:40|444.44|440.34|444.4|440.3|444.44|440.34|444.4|440.3|2
1634599310000|2021-10-18 23:21:50|444.5|440.4|444.4|440.3|444.5|440.4|444.4|440.3|7
1634599320000|2021-10-18 23:22:00|444.45|440.35|444.34|440.24|444.45|440.35|444.32|440.22|8
1634599330000|2021-10-18 23:22:10|444.32|440.22|444.2|440.1|444.32|440.22|444.2|440.1|10
1634599340000|2021-10-18 23:22:20|444.27|440.17|444.12|440.02|444.27|440.17|444.11|440.01|12
1634599350000|2021-10-18 23:22:30|444.18|440.08|444.1|440|444.18|440.08|444.1|440|6
1634599360000|2021-10-18 23:22:40|444.17|440.07|444.24|440.14|444.3|440.2|444.1|440|10
1634599370000|2021-10-18 23:22:50|444.3|440.2|444.39|440.29|444.41|440.31|444.24|440.14|16
1634599380000|2021-10-18 23:23:00|444.4|440.3|444.5|440.4|444.5|440.4|444.39|440.29|4
1634599390000|2021-10-18 23:23:10|444.52|440.42|444.5|440.4|444.52|440.42|444.5|440.4|2
1634599400000|2021-10-18 23:23:20|444.53|440.43|444.46|440.36|444.53|440.43|444.46|440.36|9
1634599410000|2021-10-18 23:23:30|444.42|440.32|444.24|440.14|444.45|440.35|444.24|440.14|20
1634599420000|2021-10-18 23:23:40|444.23|440.13|444.12|440.02|444.23|440.13|444.12|440.02|10
1634599430000|2021-10-18 23:23:50|444.13|440.03|443.91|439.81|444.13|440.03|443.88|439.78|18
1634599440000|2021-10-18 23:24:00|443.9|439.8|443.88|439.78|443.9|439.8|443.87|439.77|9
1634599450000|2021-10-18 23:24:10|443.87|439.77|443.87|439.77|443.9|439.8|443.87|439.77|5
1634599460000|2021-10-18 23:24:20|443.88|439.78|443.87|439.77|443.89|439.79|443.86|439.76|8
1634599470000|2021-10-18 23:24:30|443.88|439.78|443.99|439.89|444|439.9|443.87|439.77|10
1634599480000|2021-10-18 23:24:40|444.1|440|444.1|440|444.1|440|444.1|440|1
1634599490000|2021-10-18 23:24:50|443.99|439.89|443.99|439.89|444.1|440|443.98|439.88|16
1634599500000|2021-10-18 23:25:00|443.95|439.85|443.9|439.8|444|439.9|443.9|439.8|9
1634599510000|2021-10-18 23:25:10|443.93|439.83|443.79|439.69|443.93|439.83|443.79|439.69|7
1634599530000|2021-10-18 23:25:30|443.87|439.77|443.79|439.69|443.9|439.8|443.79|439.69|14
1634599540000|2021-10-18 23:25:40|443.81|439.71|443.79|439.69|443.83|439.73|443.79|439.69|15
1634599550000|2021-10-18 23:25:50|443.83|439.73|443.83|439.73|443.84|439.74|443.83|439.73|3
1634599560000|2021-10-18 23:26:00|443.82|439.72|443.83|439.73|443.83|439.73|443.8|439.7|9
1634599570000|2021-10-18 23:26:10|443.85|439.75|443.94|439.84|443.99|439.89|443.84|439.74|12
1634599580000|2021-10-18 23:26:20|444.05|439.95|443.88|439.78|444.06|439.96|443.88|439.78|17
1634599590000|2021-10-18 23:26:30|443.87|439.77|443.86|439.76|443.87|439.77|443.85|439.75|6
1634599600000|2021-10-18 23:26:40|443.89|439.79|443.81|439.71|443.89|439.79|443.77|439.67|8
1634599610000|2021-10-18 23:26:50|443.8|439.7|443.8|439.7|443.8|439.7|443.78|439.68|6
1634599620000|2021-10-18 23:27:00|443.83|439.73|443.8|439.7|443.85|439.75|443.8|439.7|14
1634599630000|2021-10-18 23:27:10|443.79|439.69|443.83|439.73|443.85|439.75|443.78|439.68|7
1634599640000|2021-10-18 23:27:20|443.84|439.74|443.8|439.7|443.88|439.78|443.8|439.7|16
1634599650000|2021-10-18 23:27:30|443.73|439.63|443.7|439.6|443.79|439.69|443.7|439.6|14
1634599660000|2021-10-18 23:27:40|443.72|439.62|443.72|439.62|443.76|439.66|443.72|439.62|5
1634599670000|2021-10-18 23:27:50|443.76|439.66|443.72|439.62|443.76|439.66|443.72|439.62|2
1634599680000|2021-10-18 23:28:00|443.73|439.63|443.74|439.64|443.83|439.73|443.73|439.63|13
1634599690000|2021-10-18 23:28:10|443.77|439.67|443.79|439.69|443.79|439.69|443.71|439.61|9
1634599700000|2021-10-18 23:28:20|443.77|439.67|443.81|439.71|443.81|439.71|443.71|439.61|12
1634599710000|2021-10-18 23:28:30|443.85|439.75|443.79|439.69|443.87|439.77|443.79|439.69|9
1634599720000|2021-10-18 23:28:40|443.85|439.75|443.84|439.74|443.86|439.76|443.8|439.7|13
1634599730000|2021-10-18 23:28:50|443.86|439.76|443.76|439.66|443.86|439.76|443.76|439.66|10
1634599740000|2021-10-18 23:29:00|443.77|439.67|443.85|439.75|443.85|439.75|443.69|439.59|19
1634599750000|2021-10-18 23:29:10|443.9|439.8|444.11|440.01|444.11|440.01|443.85|439.75|19
1634599760000|2021-10-18 23:29:20|444.08|439.98|444.06|439.96|444.11|440.01|443.98|439.88|16
1634599770000|2021-10-18 23:29:30|444.05|439.95|444.02|439.92|444.12|440.02|444.02|439.92|8
1634599780000|2021-10-18 23:29:40|444.08|439.98|444.08|439.98|444.1|440|444.02|439.92|14
1634599790000|2021-10-18 23:29:50|444.02|439.92|444.07|439.97|444.08|439.98|444.02|439.92|11
1634599800000|2021-10-18 23:30:00|444.06|439.96|444.1|440|444.1|440|444.02|439.92|20
1634599810000|2021-10-18 23:30:10|444.05|439.95|443.83|439.73|444.1|440|443.83|439.73|10
1634599820000|2021-10-18 23:30:20|443.87|439.77|443.68|439.58|443.87|439.77|443.65|439.55|10
1634599830000|2021-10-18 23:30:30|443.7|439.6|443.7|439.6|443.7|439.6|443.68|439.58|5
1634599840000|2021-10-18 23:30:40|443.77|439.67|443.67|439.57|443.8|439.7|443.67|439.57|4
1634599850000|2021-10-18 23:30:50|443.61|439.51|443.64|439.54|443.64|439.54|443.61|439.51|2
1634599860000|2021-10-18 23:31:00|443.7|439.6|443.62|439.52|443.7|439.6|443.62|439.52|4
1634599870000|2021-10-18 23:31:10|443.61|439.51|443.49|439.39|443.62|439.52|443.47|439.37|12
1634599880000|2021-10-18 23:31:20|443.47|439.37|443.46|439.36|443.49|439.39|443.46|439.36|4
1634599890000|2021-10-18 23:31:30|443.41|439.31|443.46|439.36|443.46|439.36|443.41|439.31|4
1634599900000|2021-10-18 23:31:40|443.47|439.37|443.65|439.55|443.68|439.58|443.47|439.37|11
1634599910000|2021-10-18 23:31:50|443.67|439.57|443.52|439.42|443.71|439.61|443.49|439.39|13
1634599920000|2021-10-18 23:32:00|443.54|439.44|443.58|439.48|443.6|439.5|443.54|439.44|14
1634599930000|2021-10-18 23:32:10|443.59|439.49|443.59|439.49|443.59|439.49|443.58|439.48|3
1634599940000|2021-10-18 23:32:20|443.58|439.48|443.56|439.46|443.58|439.48|443.52|439.42|11
1634599950000|2021-10-18 23:32:30|443.55|439.45|443.61|439.51|443.61|439.51|443.53|439.43|10
1634599960000|2021-10-18 23:32:40|443.64|439.54|443.9|439.8|443.9|439.8|443.6|439.5|17
1634599970000|2021-10-18 23:32:50|443.87|439.77|444.19|440.09|444.2|440.1|443.84|439.74|13
1634599980000|2021-10-18 23:33:00|444.11|440.01|444.21|440.11|444.3|440.2|444.11|440.01|4
1634599990000|2021-10-18 23:33:10|444.16|440.06|444.16|440.06|444.16|440.06|444.16|440.06|1
1634600000000|2021-10-18 23:33:20|444.25|440.15|444.31|440.21|444.33|440.23|444.25|440.15|7
1634600020000|2021-10-18 23:33:40|444.27|440.17|444.33|440.23|444.35|440.25|444.27|440.17|4
1634600030000|2021-10-18 23:33:50|444.38|440.28|444.35|440.25|444.38|440.28|444.31|440.21|19
1634600040000|2021-10-18 23:34:00|444.31|440.21|444.35|440.25|444.35|440.25|444.31|440.21|12
1634600050000|2021-10-18 23:34:10|444.31|440.21|444.31|440.21|444.37|440.27|444.31|440.21|19
1634600060000|2021-10-18 23:34:20|444.37|440.27|444.31|440.21|444.37|440.27|444.31|440.21|18
1634600070000|2021-10-18 23:34:30|444.37|440.27|444.31|440.21|444.37|440.27|444.31|440.21|16
1634600080000|2021-10-18 23:34:40|444.37|440.27|444.51|440.41|444.51|440.41|444.31|440.21|18
1634600090000|2021-10-18 23:34:50|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634600100000|2021-10-18 23:35:00|444.53|440.43|444.48|440.38|444.53|440.43|444.48|440.38|15
1634600110000|2021-10-18 23:35:10|444.51|440.41|444.51|440.41|444.51|440.41|444.48|440.38|17
1634600120000|2021-10-18 23:35:20|444.48|440.38|444.51|440.41|444.51|440.41|444.48|440.38|2
1634600130000|2021-10-18 23:35:30|444.48|440.38|444.48|440.38|444.51|440.41|444.48|440.38|9
1634600140000|2021-10-18 23:35:40|444.51|440.41|444.48|440.38|444.51|440.41|444.48|440.38|16
1634600150000|2021-10-18 23:35:50|444.57|440.47|444.5|440.4|444.65|440.55|444.5|440.4|17
1634600160000|2021-10-18 23:36:00|444.47|440.37|444.4|440.3|444.47|440.37|444.34|440.24|12
1634600170000|2021-10-18 23:36:10|444.39|440.29|444.33|440.23|444.45|440.35|444.33|440.23|7
1634600180000|2021-10-18 23:36:20|444.43|440.33|444.34|440.24|444.43|440.33|444.33|440.23|24
1634600190000|2021-10-18 23:36:30|444.42|440.32|444.45|440.35|444.49|440.39|444.33|440.23|25
1634600200000|2021-10-18 23:36:40|444.34|440.24|444.33|440.23|444.49|440.39|444.33|440.23|17
1634600210000|2021-10-18 23:36:50|444.32|440.22|444.29|440.19|444.32|440.22|444.25|440.15|6
1634600220000|2021-10-18 23:37:00|444.24|440.14|444.47|440.37|444.51|440.41|444.24|440.14|21
1634600230000|2021-10-18 23:37:10|444.49|440.39|444.47|440.37|444.49|440.39|444.45|440.35|6
1634600240000|2021-10-18 23:37:20|444.5|440.4|444.47|440.37|444.5|440.4|444.47|440.37|2
1634600250000|2021-10-18 23:37:30|444.51|440.41|444.52|440.42|444.55|440.45|444.51|440.41|13
1634600260000|2021-10-18 23:37:40|444.51|440.41|444.51|440.41|444.55|440.45|444.51|440.41|22
1634600270000|2021-10-18 23:37:50|444.52|440.42|444.47|440.37|444.55|440.45|444.47|440.37|23
1634600280000|2021-10-18 23:38:00|444.4|440.3|444.4|440.3|444.4|440.3|444.4|440.3|1
1634600290000|2021-10-18 23:38:10|444.32|440.22|444.38|440.28|444.48|440.38|444.31|440.21|18
1634600300000|2021-10-18 23:38:20|444.39|440.29|444.15|440.05|444.39|440.29|444.15|440.05|19
1634600310000|2021-10-18 23:38:30|444.25|440.15|444.29|440.19|444.29|440.19|444.13|440.03|19
1634600320000|2021-10-18 23:38:40|444.3|440.2|444.3|440.2|444.3|440.2|444.21|440.11|24
1634600330000|2021-10-18 23:38:50|444.29|440.19|444.28|440.18|444.32|440.22|444.24|440.14|13
1634600340000|2021-10-18 23:39:00|444.27|440.17|444.33|440.23|444.4|440.3|444.27|440.17|9
1634600350000|2021-10-18 23:39:10|444.28|440.18|444.3|440.2|444.3|440.2|444.27|440.17|3
1634600360000|2021-10-18 23:39:20|444.22|440.12|444.31|440.21|444.32|440.22|444.22|440.12|7
1634600370000|2021-10-18 23:39:30|444.3|440.2|444.07|439.97|444.3|440.2|444.07|439.97|12
1634600380000|2021-10-18 23:39:40|444.1|440|444.15|440.05|444.15|440.05|443.98|439.88|12
1634600390000|2021-10-18 23:39:50|444.14|440.04|444.16|440.06|444.16|440.06|444.09|439.99|13
1634600400000|2021-10-18 23:40:00|444.09|439.99|444.18|440.08|444.33|440.23|444.09|439.99|19
1634600410000|2021-10-18 23:40:10|444.19|440.09|444.15|440.05|444.19|440.09|444.14|440.04|13
1634600420000|2021-10-18 23:40:20|444.16|440.06|444.16|440.06|444.18|440.08|444.14|440.04|12
1634600430000|2021-10-18 23:40:30|444.15|440.05|444.03|439.93|444.16|440.06|444.03|439.93|7
1634600440000|2021-10-18 23:40:40|444.04|439.94|444.03|439.93|444.1|440|443.92|439.82|15
1634600450000|2021-10-18 23:40:50|444.02|439.92|443.98|439.88|444.02|439.92|443.97|439.87|9
1634600460000|2021-10-18 23:41:00|443.94|439.84|443.96|439.86|443.99|439.89|443.94|439.84|12
1634600470000|2021-10-18 23:41:10|443.97|439.87|443.84|439.74|444|439.9|443.84|439.74|10
1634600480000|2021-10-18 23:41:20|443.88|439.78|443.86|439.76|443.92|439.82|443.84|439.74|16
1634600490000|2021-10-18 23:41:30|443.89|439.79|443.91|439.81|443.92|439.82|443.86|439.76|12
1634600500000|2021-10-18 23:41:40|443.92|439.82|443.78|439.68|443.92|439.82|443.78|439.68|12
1634600510000|2021-10-18 23:41:50|443.75|439.65|443.72|439.62|443.77|439.67|443.69|439.59|20
1634600520000|2021-10-18 23:42:00|443.71|439.61|443.72|439.62|443.75|439.65|443.62|439.52|17
1634600530000|2021-10-18 23:42:10|443.73|439.63|443.71|439.61|443.74|439.64|443.68|439.58|13
1634600540000|2021-10-18 23:42:20|443.7|439.6|443.79|439.69|443.85|439.75|443.7|439.6|12
1634600550000|2021-10-18 23:42:30|443.78|439.68|443.86|439.76|443.88|439.78|443.74|439.64|17
1634600560000|2021-10-18 23:42:40|443.87|439.77|443.86|439.76|443.87|439.77|443.86|439.76|2
1634600570000|2021-10-18 23:42:50|443.87|439.77|443.82|439.72|443.88|439.78|443.82|439.72|7
1634600580000|2021-10-18 23:43:00|443.9|439.8|443.82|439.72|443.9|439.8|443.82|439.72|4
1634600590000|2021-10-18 23:43:10|443.87|439.77|443.82|439.72|443.92|439.82|443.82|439.72|6
1634600600000|2021-10-18 23:43:20|443.86|439.76|443.82|439.72|443.9|439.8|443.82|439.72|6
1634600610000|2021-10-18 23:43:30|443.88|439.78|443.88|439.78|443.88|439.78|443.88|439.78|1
1634600620000|2021-10-18 23:43:40|443.86|439.76|443.86|439.76|443.86|439.76|443.86|439.76|1
1634600630000|2021-10-18 23:43:50|443.81|439.71|443.78|439.68|443.9|439.8|443.71|439.61|15
1634600640000|2021-10-18 23:44:00|443.79|439.69|443.73|439.63|443.79|439.69|443.71|439.61|18
1634600650000|2021-10-18 23:44:10|443.71|439.61|443.71|439.61|443.76|439.66|443.71|439.61|4
1634600660000|2021-10-18 23:44:20|443.75|439.65|443.8|439.7|443.87|439.77|443.75|439.65|6
1634600670000|2021-10-18 23:44:30|443.82|439.72|443.94|439.84|443.95|439.85|443.82|439.72|8
1634600680000|2021-10-18 23:44:40|443.93|439.83|443.95|439.85|443.95|439.85|443.91|439.81|15
1634600690000|2021-10-18 23:44:50|443.94|439.84|443.98|439.88|444|439.9|443.94|439.84|17
1634600700000|2021-10-18 23:45:00|444|439.9|443.99|439.89|444.02|439.92|443.94|439.84|7
1634600710000|2021-10-18 23:45:10|444.01|439.91|443.97|439.87|444.01|439.91|443.91|439.81|16
1634600720000|2021-10-18 23:45:20|443.91|439.81|443.81|439.71|443.99|439.89|443.81|439.71|13
1634600730000|2021-10-18 23:45:30|443.79|439.69|443.77|439.67|443.85|439.75|443.76|439.66|8
1634600740000|2021-10-18 23:45:40|443.71|439.61|443.71|439.61|443.8|439.7|443.71|439.61|3
1634600750000|2021-10-18 23:45:50|443.83|439.73|443.8|439.7|443.83|439.73|443.71|439.61|14
1634600760000|2021-10-18 23:46:00|443.77|439.67|443.76|439.66|443.81|439.71|443.71|439.61|15
1634600770000|2021-10-18 23:46:10|443.75|439.65|443.59|439.49|443.76|439.66|443.59|439.49|26
1634600780000|2021-10-18 23:46:20|443.6|439.5|443.53|439.43|443.6|439.5|443.53|439.43|10
1634600790000|2021-10-18 23:46:30|443.54|439.44|443.53|439.43|443.54|439.44|443.53|439.43|2
1634600800000|2021-10-18 23:46:40|443.55|439.45|443.51|439.41|443.55|439.45|443.5|439.4|8
1634600810000|2021-10-18 23:46:50|443.52|439.42|443.5|439.4|443.52|439.42|443.5|439.4|3
1634600820000|2021-10-18 23:47:00|443.52|439.42|443.53|439.43|443.55|439.45|443.5|439.4|10
1634600830000|2021-10-18 23:47:10|443.52|439.42|443.52|439.42|443.53|439.43|443.52|439.42|3
1634600840000|2021-10-18 23:47:20|443.6|439.5|443.64|439.54|443.64|439.54|443.6|439.5|2
1634600850000|2021-10-18 23:47:30|443.6|439.5|443.6|439.5|443.61|439.51|443.54|439.44|9
1634600860000|2021-10-18 23:47:40|443.65|439.55|443.55|439.45|443.65|439.55|443.55|439.45|11
1634600870000|2021-10-18 23:47:50|443.63|439.53|443.91|439.81|443.93|439.83|443.55|439.45|18
1634600880000|2021-10-18 23:48:00|443.9|439.8|443.88|439.78|444|439.9|443.88|439.78|11
1634600890000|2021-10-18 23:48:10|443.96|439.86|443.89|439.79|443.96|439.86|443.88|439.78|6
1634600900000|2021-10-18 23:48:20|444|439.9|443.89|439.79|444.02|439.92|443.85|439.75|14
1634600910000|2021-10-18 23:48:30|443.85|439.75|443.88|439.78|443.92|439.82|443.82|439.72|9
1634600920000|2021-10-18 23:48:40|443.9|439.8|443.88|439.78|443.9|439.8|443.86|439.76|5
1634600930000|2021-10-18 23:48:50|443.9|439.8|443.85|439.75|443.9|439.8|443.8|439.7|17
1634600940000|2021-10-18 23:49:00|443.86|439.76|443.85|439.75|443.87|439.77|443.85|439.75|4
1634600950000|2021-10-18 23:49:10|443.88|439.78|443.84|439.74|443.88|439.78|443.84|439.74|7
1634600960000|2021-10-18 23:49:20|443.81|439.71|443.81|439.71|443.81|439.71|443.81|439.71|1
1634600970000|2021-10-18 23:49:30|443.76|439.66|443.57|439.47|443.76|439.66|443.57|439.47|20
1634600980000|2021-10-18 23:49:40|443.58|439.48|443.58|439.48|443.59|439.49|443.53|439.43|19
1634600990000|2021-10-18 23:49:50|443.57|439.47|443.58|439.48|443.61|439.51|443.56|439.46|11
1634601000000|2021-10-18 23:50:00|443.49|439.39|443.48|439.38|443.52|439.42|443.44|439.34|15
1634601010000|2021-10-18 23:50:10|443.5|439.4|443.4|439.3|443.5|439.4|443.4|439.3|9
1634601020000|2021-10-18 23:50:20|443.44|439.34|443.2|439.1|443.44|439.34|443.18|439.08|8
1634601030000|2021-10-18 23:50:30|443.18|439.08|443.18|439.08|443.2|439.1|443.18|439.08|5
1634601040000|2021-10-18 23:50:40|443.17|439.07|443.1|439|443.17|439.07|443.1|439|2
1634601050000|2021-10-18 23:50:50|443|438.9|443.04|438.94|443.08|438.98|443|438.9|9
1634601060000|2021-10-18 23:51:00|443.06|438.96|443.03|438.93|443.08|438.98|443|438.9|22
1634601070000|2021-10-18 23:51:10|443|438.9|442.68|438.58|443.03|438.93|442.68|438.58|11
1634601080000|2021-10-18 23:51:20|442.7|438.6|442.68|438.58|442.8|438.7|442.67|438.57|17
1634601090000|2021-10-18 23:51:30|442.55|438.45|442.84|438.74|442.84|438.74|442.55|438.45|17
1634601100000|2021-10-18 23:51:40|442.9|438.8|442.87|438.77|442.9|438.8|442.75|438.65|11
1634601110000|2021-10-18 23:51:50|442.82|438.72|442.8|438.7|442.94|438.84|442.73|438.63|14
1634601120000|2021-10-18 23:52:00|442.75|438.65|443.1|439|443.1|439|442.75|438.65|14
1634601130000|2021-10-18 23:52:10|443.12|439.02|443.2|439.1|443.2|439.1|443.1|439|8
1634601140000|2021-10-18 23:52:20|443.14|439.04|443.05|438.95|443.15|439.05|443.05|438.95|8
1634601160000|2021-10-18 23:52:40|443.03|438.93|442.95|438.85|443.03|438.93|442.95|438.85|5
1634601190000|2021-10-18 23:53:10|443|438.9|443.16|439.06|443.16|439.06|442.86|438.76|25
1634601200000|2021-10-18 23:53:20|443.15|439.05|443.11|439.01|443.16|439.06|443.11|439.01|20
1634601210000|2021-10-18 23:53:30|443.16|439.06|443.17|439.07|443.17|439.07|443.16|439.06|8
1634601220000|2021-10-18 23:53:40|443.16|439.06|443.23|439.13|443.24|439.14|443.15|439.05|10
1634601230000|2021-10-18 23:53:50|443.26|439.16|443.13|439.03|443.26|439.16|443.13|439.03|10
1634601240000|2021-10-18 23:54:00|443.14|439.04|443.13|439.03|443.14|439.04|443.07|438.97|13
1634601250000|2021-10-18 23:54:10|443.12|439.02|443.28|439.18|443.28|439.18|443.12|439.02|6
1634601260000|2021-10-18 23:54:20|443.4|439.3|443.4|439.3|443.4|439.3|443.4|439.3|1
1634601270000|2021-10-18 23:54:30|443.37|439.27|443.33|439.23|443.4|439.3|443.27|439.17|8
1634601280000|2021-10-18 23:54:40|443.39|439.29|443.29|439.19|443.4|439.3|443.28|439.18|16
1634601290000|2021-10-18 23:54:50|443.3|439.2|443.32|439.22|443.4|439.3|443.28|439.18|14
1634601300000|2021-10-18 23:55:00|443.28|439.18|443.27|439.17|443.3|439.2|443.26|439.16|11
1634601310000|2021-10-18 23:55:10|443.29|439.19|443.37|439.27|443.38|439.28|443.27|439.17|24
1634601320000|2021-10-18 23:55:20|443.35|439.25|443.78|439.68|443.9|439.8|443.28|439.18|20
1634601340000|2021-10-18 23:55:40|443.86|439.76|444.11|440.01|444.11|440.01|443.85|439.75|9
1634601350000|2021-10-18 23:55:50|444.13|440.03|444.13|440.03|444.13|440.03|444.13|440.03|1
1634601360000|2021-10-18 23:56:00|444.05|439.95|443.83|439.73|444.05|439.95|443.83|439.73|11
1634601370000|2021-10-18 23:56:10|443.9|439.8|443.8|439.7|443.9|439.8|443.8|439.7|3
1634601380000|2021-10-18 23:56:20|443.7|439.6|443.64|439.54|443.73|439.63|443.6|439.5|6
1634601390000|2021-10-18 23:56:30|443.67|439.57|443.59|439.49|443.7|439.6|443.59|439.49|8
1634601400000|2021-10-18 23:56:40|443.6|439.5|443.58|439.48|443.6|439.5|443.56|439.46|6
1634601410000|2021-10-18 23:56:50|443.59|439.49|443.61|439.51|443.62|439.52|443.58|439.48|7
1634601420000|2021-10-18 23:57:00|443.6|439.5|443.7|439.6|443.7|439.6|443.6|439.5|5
1634601430000|2021-10-18 23:57:10|443.75|439.65|443.9|439.8|443.9|439.8|443.75|439.65|3
1634601440000|2021-10-18 23:57:20|443.83|439.73|443.81|439.71|443.83|439.73|443.8|439.7|4
1634601450000|2021-10-18 23:57:30|443.82|439.72|443.81|439.71|443.86|439.76|443.81|439.71|8
1634601460000|2021-10-18 23:57:40|443.83|439.73|443.81|439.71|443.83|439.73|443.81|439.71|2
1634601470000|2021-10-18 23:57:50|443.88|439.78|443.96|439.86|444.1|440|443.88|439.78|11
1634601480000|2021-10-18 23:58:00|444|439.9|443.9|439.8|444|439.9|443.81|439.71|9
1634601490000|2021-10-18 23:58:10|443.88|439.78|444.05|439.95|444.05|439.95|443.83|439.73|8
1634601500000|2021-10-18 23:58:20|444|439.9|444|439.9|444|439.9|444|439.9|1
1634601510000|2021-10-18 23:58:30|443.9|439.8|443.86|439.76|443.9|439.8|443.86|439.76|6
1634601520000|2021-10-18 23:58:40|443.88|439.78|443.95|439.85|443.95|439.85|443.88|439.78|4
1634601540000|2021-10-18 23:59:00|444|439.9|444.02|439.92|444.1|440|443.97|439.87|7
1634601550000|2021-10-18 23:59:10|444|439.9|444.03|439.93|444.1|440|443.98|439.88|19
1634601560000|2021-10-18 23:59:20|444.06|439.96|444.06|439.96|444.1|440|444.03|439.93|14
1634601570000|2021-10-18 23:59:30|444.12|440.02|444.02|439.92|444.12|440.02|444.02|439.92|7
1634601590000|2021-10-18 23:59:50|444.1|440|444.1|440|444.1|440|444.02|439.92|5
1634601600000|2021-10-19 00:00:00|444.08|439.98|444.06|439.96|444.1|440|444.04|439.94|6
1634601610000|2021-10-19 00:00:10|444.04|439.94|444.17|440.07|444.27|440.17|444.04|439.94|20
1634601620000|2021-10-19 00:00:20|444.22|440.12|444.16|440.06|444.23|440.13|444.14|440.04|17
1634601630000|2021-10-19 00:00:30|444.15|440.05|444.15|440.05|444.19|440.09|444.14|440.04|9
1634601640000|2021-10-19 00:00:40|444.14|440.04|444.05|439.95|444.14|440.04|444.05|439.95|9
1634601650000|2021-10-19 00:00:50|444.06|439.96|444.1|440|444.2|440.1|444.03|439.93|7
1634601660000|2021-10-19 00:01:00|444.13|440.03|444.13|440.03|444.13|440.03|444.13|440.03|1
1634601670000|2021-10-19 00:01:10|444.05|439.95|444.05|439.95|444.05|439.95|444.03|439.93|3
1634601680000|2021-10-19 00:01:20|444.07|439.97|444.07|439.97|444.07|439.97|444.07|439.97|1
1634601690000|2021-10-19 00:01:30|444.09|439.99|444.31|440.21|444.31|440.21|444.06|439.96|14
1634601700000|2021-10-19 00:01:40|444.23|440.13|444.25|440.15|444.26|440.16|444.2|440.1|10
1634601710000|2021-10-19 00:01:50|444.19|440.09|444.17|440.07|444.23|440.13|444.17|440.07|8
1634601720000|2021-10-19 00:02:00|444.18|440.08|444.1|440|444.18|440.08|444.1|440|8
1634601730000|2021-10-19 00:02:10|444.09|439.99|444.07|439.97|444.09|439.99|444.05|439.95|6
1634601740000|2021-10-19 00:02:20|444.08|439.98|443.95|439.85|444.08|439.98|443.95|439.85|9
1634601750000|2021-10-19 00:02:30|443.9|439.8|444.2|440.1|444.2|440.1|443.9|439.8|16
1634601760000|2021-10-19 00:02:40|444.25|440.15|444.2|440.1|444.25|440.15|444.15|440.05|5
1634601770000|2021-10-19 00:02:50|444.17|440.07|443.88|439.78|444.17|440.07|443.85|439.75|20
1634601780000|2021-10-19 00:03:00|443.85|439.75|443.38|439.28|443.9|439.8|443.38|439.28|16
1634601790000|2021-10-19 00:03:10|443.32|439.22|443.14|439.04|443.4|439.3|443.11|439.01|19
1634601800000|2021-10-19 00:03:20|443.15|439.05|443.12|439.02|443.2|439.1|443.1|439|21
1634601810000|2021-10-19 00:03:30|443.09|438.99|442.77|438.67|443.15|439.05|442.76|438.66|22
1634601820000|2021-10-19 00:03:40|442.76|438.66|442.62|438.52|442.76|438.66|442.62|438.52|12
1634601830000|2021-10-19 00:03:50|442.63|438.53|442.62|438.52|442.68|438.58|442.62|438.52|13
1634601840000|2021-10-19 00:04:00|442.6|438.5|442.6|438.5|442.65|438.55|442.6|438.5|9
1634601850000|2021-10-19 00:04:10|442.65|438.55|442.44|438.34|442.65|438.55|442.44|438.34|12
1634601860000|2021-10-19 00:04:20|442.4|438.3|442.4|438.3|442.43|438.33|442.1|438|18
1634601870000|2021-10-19 00:04:30|442.41|438.31|442.38|438.28|442.41|438.31|442.33|438.23|20
1634601880000|2021-10-19 00:04:40|442.4|438.3|442.1|438|442.44|438.34|442.09|437.99|26
1634601890000|2021-10-19 00:04:50|442.09|437.99|442.02|437.92|442.09|437.99|442|437.9|16
1634601900000|2021-10-19 00:05:00|442.03|437.93|442.27|438.17|442.37|438.27|442.02|437.92|18
1634601910000|2021-10-19 00:05:10|442.26|438.16|442.09|437.99|442.26|438.16|442.06|437.96|15
1634601920000|2021-10-19 00:05:20|442.1|438|442.1|438|442.18|438.08|442.09|437.99|19
1634601930000|2021-10-19 00:05:30|442.09|437.99|442.11|438.01|442.19|438.09|442.09|437.99|11
1634601940000|2021-10-19 00:05:40|442.09|437.99|442.09|437.99|442.14|438.04|442.09|437.99|5
1634601950000|2021-10-19 00:05:50|442.08|437.98|442.11|438.01|442.11|438.01|442.02|437.92|10
1634601960000|2021-10-19 00:06:00|442.06|437.96|442.4|438.3|442.41|438.31|442.04|437.94|8
1634601970000|2021-10-19 00:06:10|442.46|438.36|442.77|438.67|442.77|438.67|442.44|438.34|14
1634601980000|2021-10-19 00:06:20|442.78|438.68|442.39|438.29|442.8|438.7|442.37|438.27|12
1634601990000|2021-10-19 00:06:30|442.38|438.28|442.54|438.44|442.54|438.44|442.38|438.28|20
1634602000000|2021-10-19 00:06:40|442.48|438.38|442.74|438.64|442.74|438.64|442.48|438.38|9
1634602010000|2021-10-19 00:06:50|442.67|438.57|443|438.9|443|438.9|442.67|438.57|9
1634602020000|2021-10-19 00:07:00|443.1|439|443.08|438.98|443.1|439|443.08|438.98|2
1634602030000|2021-10-19 00:07:10|443.1|439|443.09|438.99|443.2|439.1|443.06|438.96|7
1634602040000|2021-10-19 00:07:20|443.08|438.98|443.65|439.55|443.65|439.55|443.08|438.98|14
1634602050000|2021-10-19 00:07:30|443.7|439.6|443.64|439.54|443.7|439.6|443.62|439.52|4
1634602060000|2021-10-19 00:07:40|443.69|439.59|444.08|439.98|444.08|439.98|443.67|439.57|12
1634602070000|2021-10-19 00:07:50|444.05|439.95|444.45|440.35|444.5|440.4|444.05|439.95|13
1634602080000|2021-10-19 00:08:00|444.5|440.4|444.54|440.44|444.54|440.44|444.4|440.3|10
1634602090000|2021-10-19 00:08:10|444.55|440.45|444.69|440.59|444.77|440.67|444.55|440.45|10
1634602100000|2021-10-19 00:08:20|444.7|440.6|444.8|440.7|444.85|440.75|444.69|440.59|7
1634602110000|2021-10-19 00:08:30|444.82|440.72|444.82|440.72|444.87|440.77|444.79|440.69|11
1634602120000|2021-10-19 00:08:40|444.85|440.75|444.92|440.82|444.97|440.87|444.83|440.73|6
1634602130000|2021-10-19 00:08:50|444.93|440.83|444.9|440.8|444.95|440.85|444.9|440.8|7
1634602140000|2021-10-19 00:09:00|444.93|440.83|444.88|440.78|444.94|440.84|444.84|440.74|11
1634602150000|2021-10-19 00:09:10|444.9|440.8|444.81|440.71|445|440.9|444.8|440.7|19
1634602160000|2021-10-19 00:09:20|444.8|440.7|444.75|440.65|444.8|440.7|444.6|440.5|8
1634602170000|2021-10-19 00:09:30|444.83|440.73|444.76|440.66|444.83|440.73|444.76|440.66|2
1634602180000|2021-10-19 00:09:40|444.8|440.7|444.82|440.72|444.94|440.84|444.8|440.7|5
1634602190000|2021-10-19 00:09:50|444.81|440.71|445.13|441.03|445.14|441.04|444.81|440.71|22
1634602200000|2021-10-19 00:10:00|445.16|441.06|444.94|440.84|445.16|441.06|444.91|440.81|22
1634602210000|2021-10-19 00:10:10|444.96|440.86|445.05|440.95|445.06|440.96|444.9|440.8|14
1634602220000|2021-10-19 00:10:20|445|440.9|445.2|441.1|445.2|441.1|445|440.9|11
1634602230000|2021-10-19 00:10:30|445.16|441.06|445.21|441.11|445.21|441.11|445.16|441.06|4
1634602240000|2021-10-19 00:10:40|445.26|441.16|445.6|441.5|445.63|441.53|445.21|441.11|14
1634602250000|2021-10-19 00:10:50|445.63|441.53|446.12|442.02|446.2|442.1|445.4|441.3|16
1634602260000|2021-10-19 00:11:00|446.15|442.05|445.75|441.65|446.15|442.05|445.7|441.6|23
1634602270000|2021-10-19 00:11:10|445.76|441.66|445.75|441.65|445.81|441.71|445.73|441.63|9
1634602280000|2021-10-19 00:11:20|445.74|441.64|445.9|441.8|445.9|441.8|445.71|441.61|10
1634602290000|2021-10-19 00:11:30|446|441.9|446.1|442|446.1|442|446|441.9|4
1634602300000|2021-10-19 00:11:40|446.05|441.95|446.12|442.02|446.15|442.05|446|441.9|8
1634602310000|2021-10-19 00:11:50|446.15|442.05|446.02|441.92|446.2|442.1|446.02|441.92|16
1634602320000|2021-10-19 00:12:00|446|441.9|445.99|441.89|446.04|441.94|445.97|441.87|15
1634602330000|2021-10-19 00:12:10|446.02|441.92|445.99|441.89|446.1|442|445.97|441.87|18
1634602340000|2021-10-19 00:12:20|446|441.9|445.89|441.79|446.1|442|445.88|441.78|17
1634602350000|2021-10-19 00:12:30|445.9|441.8|445.97|441.87|445.97|441.87|445.73|441.63|24
1634602360000|2021-10-19 00:12:40|445.99|441.89|446.03|441.93|446.07|441.97|445.98|441.88|8
1634602370000|2021-10-19 00:12:50|446.05|441.95|446.02|441.92|446.05|441.95|446.02|441.92|6
1634602380000|2021-10-19 00:13:00|446.03|441.93|446.09|441.99|446.1|442|446.02|441.92|10
1634602390000|2021-10-19 00:13:10|446.07|441.97|446.02|441.92|446.08|441.98|446.01|441.91|12
1634602400000|2021-10-19 00:13:20|446.05|441.95|446.5|442.4|446.5|442.4|446.03|441.93|12
1634602410000|2021-10-19 00:13:30|446.45|442.35|446.5|442.4|446.5|442.4|446.33|442.23|14
1634602420000|2021-10-19 00:13:40|446.55|442.45|446.5|442.4|446.55|442.45|446.5|442.4|7
1634602430000|2021-10-19 00:13:50|446.65|442.55|446.78|442.68|446.79|442.69|446.65|442.55|6
1634602440000|2021-10-19 00:14:00|446.8|442.7|446.18|442.08|446.8|442.7|446.17|442.07|16
1634602450000|2021-10-19 00:14:10|446.16|442.06|445.88|441.78|446.16|442.06|445.88|441.78|19
1634602460000|2021-10-19 00:14:20|445.9|441.8|446.15|442.05|446.15|442.05|445.86|441.76|25
1634602470000|2021-10-19 00:14:30|446.17|442.07|446.2|442.1|446.32|442.22|446.09|441.99|20
1634602480000|2021-10-19 00:14:40|446.16|442.06|446.22|442.12|446.26|442.16|446.16|442.06|10
1634602490000|2021-10-19 00:14:50|446.21|442.11|446.28|442.18|446.28|442.18|446.19|442.09|14
1634602500000|2021-10-19 00:15:00|446.26|442.16|446.19|442.09|446.3|442.2|446.19|442.09|10
1634602510000|2021-10-19 00:15:10|446.3|442.2|445.88|441.78|446.3|442.2|445.83|441.73|12
1634602520000|2021-10-19 00:15:20|445.89|441.79|445.86|441.76|445.89|441.79|445.85|441.75|6
1634602530000|2021-10-19 00:15:30|445.89|441.79|445.98|441.88|445.99|441.89|445.86|441.76|14
1634602540000|2021-10-19 00:15:40|445.93|441.83|445.8|441.7|445.99|441.89|445.8|441.7|14
1634602550000|2021-10-19 00:15:50|445.79|441.69|445.76|441.66|445.79|441.69|445.73|441.63|7
1634602560000|2021-10-19 00:16:00|445.77|441.67|445.77|441.67|445.77|441.67|445.7|441.6|13
1634602570000|2021-10-19 00:16:10|445.73|441.63|445.46|441.36|445.77|441.67|445.46|441.36|12
1634602580000|2021-10-19 00:16:20|445.42|441.32|445|440.9|445.42|441.32|444.99|440.89|13
1634602590000|2021-10-19 00:16:30|444.96|440.86|444.79|440.69|444.96|440.86|444.7|440.6|25
1634602600000|2021-10-19 00:16:40|444.78|440.68|444.75|440.65|444.78|440.68|444.73|440.63|13
1634602610000|2021-10-19 00:16:50|444.74|440.64|444.88|440.78|444.88|440.78|444.74|440.64|12
1634602620000|2021-10-19 00:17:00|444.86|440.76|444.87|440.77|444.9|440.8|444.82|440.72|23
1634602630000|2021-10-19 00:17:10|444.86|440.76|444.86|440.76|444.87|440.77|444.85|440.75|13
1634602640000|2021-10-19 00:17:20|444.9|440.8|445.04|440.94|445.07|440.97|444.85|440.75|22
1634602650000|2021-10-19 00:17:30|445.14|441.04|445.2|441.1|445.2|441.1|445.1|441|5
1634602660000|2021-10-19 00:17:40|445.17|441.07|444.87|440.77|445.17|441.07|444.87|440.77|13
1634602670000|2021-10-19 00:17:50|444.86|440.76|445.03|440.93|445.06|440.96|444.82|440.72|19
1634602680000|2021-10-19 00:18:00|444.98|440.88|445.07|440.97|445.1|441|444.97|440.87|8
1634602690000|2021-10-19 00:18:10|445.06|440.96|445.14|441.04|445.15|441.05|445.06|440.96|15
1634602700000|2021-10-19 00:18:20|445.15|441.05|445.15|441.05|445.15|441.05|445.14|441.04|23
1634602710000|2021-10-19 00:18:30|445.14|441.04|445.07|440.97|445.15|441.05|445.06|440.96|8
1634602720000|2021-10-19 00:18:40|445.04|440.94|445.4|441.3|445.4|441.3|445.04|440.94|17
1634602730000|2021-10-19 00:18:50|445.32|441.22|445.33|441.23|445.36|441.26|445.32|441.22|11
1634602740000|2021-10-19 00:19:00|445.3|441.2|445.3|441.2|445.3|441.2|445.3|441.2|1
1634602750000|2021-10-19 00:19:10|445.32|441.22|445.43|441.33|445.43|441.33|445.32|441.22|5
1634602760000|2021-10-19 00:19:20|445.42|441.32|445.39|441.29|445.43|441.33|445.38|441.28|8
1634602770000|2021-10-19 00:19:30|445.37|441.27|445.59|441.49|445.59|441.49|445.36|441.26|14
1634602780000|2021-10-19 00:19:40|445.64|441.54|445.9|441.8|445.9|441.8|445.64|441.54|8
1634602790000|2021-10-19 00:19:50|445.88|441.78|445.8|441.7|445.9|441.8|445.8|441.7|9
1634602800000|2021-10-19 00:20:00|445.77|441.67|445.69|441.59|445.79|441.69|445.68|441.58|10
1634602810000|2021-10-19 00:20:10|445.67|441.57|445.8|441.7|445.8|441.7|445.67|441.57|7
1634602820000|2021-10-19 00:20:20|445.86|441.76|445.79|441.69|445.86|441.76|445.79|441.69|3
1634602840000|2021-10-19 00:20:40|445.8|441.7|445.88|441.78|445.96|441.86|445.8|441.7|13
1634602850000|2021-10-19 00:20:50|445.9|441.8|446.07|441.97|446.13|442.03|445.88|441.78|16
1634602860000|2021-10-19 00:21:00|446.1|442|446.18|442.08|446.2|442.1|446.1|442|26
1634602870000|2021-10-19 00:21:10|446.14|442.04|446.11|442.01|446.17|442.07|446.11|442.01|12
1634602880000|2021-10-19 00:21:20|446.1|442|446.14|442.04|446.14|442.04|446|441.9|24
1634602890000|2021-10-19 00:21:30|446.12|442.02|446.1|442|446.2|442.1|446.09|441.99|8
1634602900000|2021-10-19 00:21:40|446.08|441.98|446|441.9|446.08|441.98|445.99|441.89|9
1634602910000|2021-10-19 00:21:50|445.99|441.89|446.1|442|446.15|442.05|445.99|441.89|4
1634602920000|2021-10-19 00:22:00|446.05|441.95|445.99|441.89|446.1|442|445.99|441.89|4
1634602930000|2021-10-19 00:22:10|446.04|441.94|445.81|441.71|446.04|441.94|445.81|441.71|9
1634602940000|2021-10-19 00:22:20|445.79|441.69|445.93|441.83|445.98|441.88|445.7|441.6|22
1634602950000|2021-10-19 00:22:30|445.97|441.87|445.91|441.81|446|441.9|445.91|441.81|17
1634602960000|2021-10-19 00:22:40|445.96|441.86|445.98|441.88|446|441.9|445.92|441.82|6
1634602970000|2021-10-19 00:22:50|446|441.9|445.98|441.88|446|441.9|445.92|441.82|14
1634602980000|2021-10-19 00:23:00|446|441.9|445.98|441.88|446|441.9|445.93|441.83|7
1634602990000|2021-10-19 00:23:10|446|441.9|446|441.9|446|441.9|445.98|441.88|5
1634603000000|2021-10-19 00:23:20|445.98|441.88|445.99|441.89|446.03|441.93|445.95|441.85|11
1634603010000|2021-10-19 00:23:30|445.98|441.88|446.14|442.04|446.14|442.04|445.95|441.85|14
1634603020000|2021-10-19 00:23:40|446.2|442.1|446.02|441.92|446.2|442.1|445.99|441.89|10
1634603030000|2021-10-19 00:23:50|446.01|441.91|445.79|441.69|446.02|441.92|445.78|441.68|15
1634603040000|2021-10-19 00:24:00|445.93|441.83|445.88|441.78|446|441.9|445.87|441.77|7
1634603050000|2021-10-19 00:24:10|445.89|441.79|445.78|441.68|445.89|441.79|445.78|441.68|7
1634603060000|2021-10-19 00:24:20|445.7|441.6|445.57|441.47|445.7|441.6|445.57|441.47|8
1634603070000|2021-10-19 00:24:30|445.59|441.49|445.63|441.53|445.64|441.54|445.59|441.49|4
1634603080000|2021-10-19 00:24:40|445.65|441.55|445.64|441.54|445.66|441.56|445.6|441.5|6
1634603090000|2021-10-19 00:24:50|445.6|441.5|445.64|441.54|445.64|441.54|445.6|441.5|8
1634603100000|2021-10-19 00:25:00|445.66|441.56|445.67|441.57|445.67|441.57|445.66|441.56|4
1634603110000|2021-10-19 00:25:10|445.68|441.58|445.66|441.56|445.68|441.58|445.65|441.55|5
1634603120000|2021-10-19 00:25:20|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634603130000|2021-10-19 00:25:30|445.59|441.49|445.75|441.65|445.75|441.65|445.59|441.49|13
1634603140000|2021-10-19 00:25:40|445.74|441.64|445.4|441.3|445.76|441.66|445.4|441.3|17
1634603150000|2021-10-19 00:25:50|445.39|441.29|445.24|441.14|445.4|441.3|445.2|441.1|15
1634603160000|2021-10-19 00:26:00|445.26|441.16|445.1|441|445.3|441.2|445.1|441|8
1634603170000|2021-10-19 00:26:10|445.08|440.98|445.05|440.95|445.09|440.99|445|440.9|12
1634603180000|2021-10-19 00:26:20|445.1|441|444.9|440.8|445.1|441|444.9|440.8|8
1634603190000|2021-10-19 00:26:30|444.89|440.79|444.49|440.39|444.89|440.79|444.49|440.39|18
1634603200000|2021-10-19 00:26:40|444.45|440.35|444.8|440.7|444.83|440.73|444.4|440.3|24
1634603210000|2021-10-19 00:26:50|444.73|440.63|444.4|440.3|444.73|440.63|444.4|440.3|15
1634603220000|2021-10-19 00:27:00|444.42|440.32|444.6|440.5|444.6|440.5|444.4|440.3|13
1634603230000|2021-10-19 00:27:10|444.59|440.49|444.49|440.39|444.59|440.49|444.4|440.3|17
1634603240000|2021-10-19 00:27:20|444.5|440.4|444.32|440.22|444.51|440.41|444.31|440.21|11
1634603250000|2021-10-19 00:27:30|444.33|440.23|444.49|440.39|444.5|440.4|444.31|440.21|10
1634603260000|2021-10-19 00:27:40|444.46|440.36|444.44|440.34|444.46|440.36|444.39|440.29|6
1634603270000|2021-10-19 00:27:50|444.43|440.33|444.61|440.51|444.61|440.51|444.43|440.33|8
1634603280000|2021-10-19 00:28:00|444.59|440.49|444.59|440.49|444.59|440.49|444.55|440.45|4
1634603290000|2021-10-19 00:28:10|444.62|440.52|444.5|440.4|444.66|440.56|444.49|440.39|9
1634603300000|2021-10-19 00:28:20|444.49|440.39|444.5|440.4|444.5|440.4|444.46|440.36|4
1634603320000|2021-10-19 00:28:40|444.49|440.39|444.43|440.33|444.67|440.57|444.4|440.3|13
1634603330000|2021-10-19 00:28:50|444.45|440.35|444.49|440.39|444.5|440.4|444.45|440.35|5
1634603340000|2021-10-19 00:29:00|444.5|440.4|444.49|440.39|444.5|440.4|444.48|440.38|7
1634603350000|2021-10-19 00:29:10|444.5|440.4|444.52|440.42|444.6|440.5|444.46|440.36|22
1634603360000|2021-10-19 00:29:20|444.51|440.41|444.4|440.3|444.51|440.41|444.39|440.29|16
1634603370000|2021-10-19 00:29:30|444.39|440.29|444.31|440.21|444.4|440.3|444.31|440.21|5
1634603380000|2021-10-19 00:29:40|444.32|440.22|444.1|440|444.32|440.22|444.1|440|14
1634603390000|2021-10-19 00:29:50|444.09|439.99|444.45|440.35|444.45|440.35|444.09|439.99|21
1634603400000|2021-10-19 00:30:00|444.44|440.34|444.5|440.4|444.59|440.49|444.44|440.34|10
1634603410000|2021-10-19 00:30:10|444.45|440.35|444.38|440.28|444.48|440.38|444.36|440.26|11
1634603420000|2021-10-19 00:30:20|444.33|440.23|444.27|440.17|444.33|440.23|444.22|440.12|6
1634603430000|2021-10-19 00:30:30|444.29|440.19|444.31|440.21|444.32|440.22|444.21|440.11|7
1634603440000|2021-10-19 00:30:40|444.3|440.2|444.22|440.12|444.36|440.26|444.22|440.12|13
1634603450000|2021-10-19 00:30:50|444.2|440.1|444.15|440.05|444.2|440.1|444.14|440.04|16
1634603460000|2021-10-19 00:31:00|444.14|440.04|444.14|440.04|444.17|440.07|444.1|440|8
1634603470000|2021-10-19 00:31:10|444.17|440.07|444.16|440.06|444.18|440.08|444.13|440.03|9
1634603490000|2021-10-19 00:31:30|444.18|440.08|444.18|440.08|444.18|440.08|444.18|440.08|1
1634603500000|2021-10-19 00:31:40|444.16|440.06|444.23|440.13|444.23|440.13|444.11|440.01|6
1634603510000|2021-10-19 00:31:50|444.24|440.14|444.21|440.11|444.24|440.14|444.2|440.1|12
1634603520000|2021-10-19 00:32:00|444.19|440.09|444.18|440.08|444.19|440.09|444.12|440.02|10
1634603530000|2021-10-19 00:32:10|444.19|440.09|444.3|440.2|444.3|440.2|444.19|440.09|14
1634603540000|2021-10-19 00:32:20|444.28|440.18|444.03|439.93|444.28|440.18|444|439.9|13
1634603550000|2021-10-19 00:32:30|444.02|439.92|444.17|440.07|444.17|440.07|444|439.9|11
1634603560000|2021-10-19 00:32:40|444.16|440.06|444.2|440.1|444.21|440.11|444.16|440.06|5
1634603570000|2021-10-19 00:32:50|444.19|440.09|444.17|440.07|444.19|440.09|444.14|440.04|9
1634603580000|2021-10-19 00:33:00|444.16|440.06|444.2|440.1|444.2|440.1|444.15|440.05|15
1634603590000|2021-10-19 00:33:10|444.19|440.09|444.1|440|444.25|440.15|444.09|439.99|11
1634603600000|2021-10-19 00:33:20|444.09|439.99|444.1|440|444.1|440|444.07|439.97|8
1634603610000|2021-10-19 00:33:30|444.11|440.01|444.1|440|444.11|440.01|444.1|440|2
1634603620000|2021-10-19 00:33:40|444.13|440.03|444.11|440.01|444.13|440.03|444.11|440.01|5
1634603630000|2021-10-19 00:33:50|444.1|440|444.14|440.04|444.15|440.05|444.09|439.99|9
1634603640000|2021-10-19 00:34:00|444.19|440.09|444.3|440.2|444.3|440.2|444.19|440.09|2
1634603650000|2021-10-19 00:34:10|444.29|440.19|444.29|440.19|444.3|440.2|444.29|440.19|5
1634603660000|2021-10-19 00:34:20|444.3|440.2|444.44|440.34|444.44|440.34|444.3|440.2|10
1634603670000|2021-10-19 00:34:30|444.45|440.35|444.5|440.4|444.5|440.4|444.45|440.35|5
1634603680000|2021-10-19 00:34:40|444.49|440.39|444.55|440.45|444.55|440.45|444.49|440.39|4
1634603690000|2021-10-19 00:34:50|444.54|440.44|444.52|440.42|444.6|440.5|444.52|440.42|9
1634603700000|2021-10-19 00:35:00|444.53|440.43|444.49|440.39|444.53|440.43|444.46|440.36|12
1634603710000|2021-10-19 00:35:10|444.5|440.4|444.5|440.4|444.51|440.41|444.5|440.4|9
1634603720000|2021-10-19 00:35:20|444.52|440.42|444.6|440.5|444.6|440.5|444.52|440.42|7
1634603730000|2021-10-19 00:35:30|444.59|440.49|444.76|440.66|444.76|440.66|444.59|440.49|10
1634603740000|2021-10-19 00:35:40|444.77|440.67|444.77|440.67|444.78|440.68|444.77|440.67|3
1634603750000|2021-10-19 00:35:50|444.78|440.68|444.76|440.66|444.78|440.68|444.73|440.63|8
1634603760000|2021-10-19 00:36:00|444.75|440.65|444.66|440.56|444.76|440.66|444.64|440.54|14
1634603770000|2021-10-19 00:36:10|444.65|440.55|444.63|440.53|444.66|440.56|444.6|440.5|5
1634603780000|2021-10-19 00:36:20|444.7|440.6|444.7|440.6|444.7|440.6|444.6|440.5|9
1634603790000|2021-10-19 00:36:30|444.66|440.56|445.06|440.96|445.2|441.1|444.65|440.55|18
1634603800000|2021-10-19 00:36:40|445.08|440.98|444.9|440.8|445.21|441.11|444.84|440.74|13
1634603810000|2021-10-19 00:36:50|444.82|440.72|444.79|440.69|444.82|440.72|444.7|440.6|14
1634603820000|2021-10-19 00:37:00|444.78|440.68|444.7|440.6|444.8|440.7|444.63|440.53|11
1634603830000|2021-10-19 00:37:10|444.73|440.63|444.79|440.69|444.8|440.7|444.73|440.63|8
1634603840000|2021-10-19 00:37:20|444.81|440.71|444.79|440.69|444.81|440.71|444.78|440.68|5
1634603850000|2021-10-19 00:37:30|444.78|440.68|444.7|440.6|444.78|440.68|444.65|440.55|14
1634603860000|2021-10-19 00:37:40|444.69|440.59|444.6|440.5|444.69|440.59|444.59|440.49|10
1634603870000|2021-10-19 00:37:50|444.59|440.49|444.2|440.1|444.59|440.49|444.2|440.1|11
1634603880000|2021-10-19 00:38:00|444.23|440.13|444.2|440.1|444.29|440.19|444.2|440.1|8
1634603890000|2021-10-19 00:38:10|444.21|440.11|444.2|440.1|444.21|440.11|444.2|440.1|4
1634603900000|2021-10-19 00:38:20|444.13|440.03|444.13|440.03|444.13|440.03|444.13|440.03|1
1634603910000|2021-10-19 00:38:30|444.1|440|444.2|440.1|444.2|440.1|444.1|440|5
1634603920000|2021-10-19 00:38:40|444.1|440|443.8|439.7|444.22|440.12|443.8|439.7|22
1634603930000|2021-10-19 00:38:50|443.77|439.67|443.59|439.49|443.77|439.67|443.56|439.46|11
1634603940000|2021-10-19 00:39:00|443.6|439.5|443.76|439.66|443.78|439.68|443.6|439.5|13
1634603950000|2021-10-19 00:39:10|443.75|439.65|443.7|439.6|443.8|439.7|443.7|439.6|11
1634603960000|2021-10-19 00:39:20|443.71|439.61|443.64|439.54|443.71|439.61|443.6|439.5|10
1634603970000|2021-10-19 00:39:30|443.63|439.53|443.59|439.49|443.67|439.57|443.51|439.41|25
1634603980000|2021-10-19 00:39:40|443.6|439.5|443.64|439.54|443.64|439.54|443.57|439.47|10
1634603990000|2021-10-19 00:39:50|443.6|439.5|443.48|439.38|443.61|439.51|443.4|439.3|19
1634604000000|2021-10-19 00:40:00|443.49|439.39|443.58|439.48|443.58|439.48|443.49|439.39|8
1634604010000|2021-10-19 00:40:10|443.57|439.47|443.41|439.31|443.58|439.48|443.41|439.31|10
1634604020000|2021-10-19 00:40:20|443.36|439.26|443.33|439.23|443.43|439.33|443.3|439.2|12
1634604030000|2021-10-19 00:40:30|443.3|439.2|443.2|439.1|443.3|439.2|443.2|439.1|5
1634604040000|2021-10-19 00:40:40|443.21|439.11|443.15|439.05|443.21|439.11|443.15|439.05|9
1634604050000|2021-10-19 00:40:50|443.14|439.04|443.11|439.01|443.2|439.1|443.1|439|8
1634604060000|2021-10-19 00:41:00|443.2|439.1|443.22|439.12|443.22|439.12|443.2|439.1|7
1634604070000|2021-10-19 00:41:10|443.19|439.09|443.4|439.3|443.4|439.3|443.19|439.09|13
1634604080000|2021-10-19 00:41:20|443.41|439.31|443.4|439.3|443.41|439.31|443.39|439.29|4
1634604090000|2021-10-19 00:41:30|443.3|439.2|443.21|439.11|443.3|439.2|443.21|439.11|4
1634604100000|2021-10-19 00:41:40|443.2|439.1|443.2|439.1|443.24|439.14|443.19|439.09|7
1634604110000|2021-10-19 00:41:50|443.21|439.11|443.18|439.08|443.21|439.11|443.15|439.05|6
1634604120000|2021-10-19 00:42:00|443.17|439.07|443.24|439.14|443.27|439.17|443.16|439.06|14
1634604130000|2021-10-19 00:42:10|443.26|439.16|443.2|439.1|443.26|439.16|443.19|439.09|6
1634604140000|2021-10-19 00:42:20|443.21|439.11|443.26|439.16|443.3|439.2|443.19|439.09|14
1634604150000|2021-10-19 00:42:30|443.3|439.2|443.21|439.11|443.3|439.2|443.1|439|10
1634604160000|2021-10-19 00:42:40|443.25|439.15|443.68|439.58|443.68|439.58|443.25|439.15|18
1634604170000|2021-10-19 00:42:50|443.65|439.55|443.59|439.49|443.7|439.6|443.59|439.49|4
1634604180000|2021-10-19 00:43:00|443.54|439.44|443.67|439.57|443.67|439.57|443.54|439.44|8
1634604190000|2021-10-19 00:43:10|443.66|439.56|443.67|439.57|443.69|439.59|443.66|439.56|5
1634604200000|2021-10-19 00:43:20|443.68|439.58|443.58|439.48|443.7|439.6|443.54|439.44|14
1634604210000|2021-10-19 00:43:30|443.57|439.47|443.56|439.46|443.57|439.47|443.5|439.4|11
1634604220000|2021-10-19 00:43:40|443.5|439.4|443.4|439.3|443.5|439.4|443.4|439.3|3
1634604230000|2021-10-19 00:43:50|443.41|439.31|443.39|439.29|443.41|439.31|443.39|439.29|4
1634604240000|2021-10-19 00:44:00|443.36|439.26|443.47|439.37|443.47|439.37|443.35|439.25|10
1634604250000|2021-10-19 00:44:10|443.48|439.38|443.51|439.41|443.53|439.43|443.48|439.38|7
1634604260000|2021-10-19 00:44:20|443.49|439.39|443.49|439.39|443.52|439.42|443.49|439.39|5
1634604270000|2021-10-19 00:44:30|443.5|439.4|443.44|439.34|443.51|439.41|443.44|439.34|11
1634604280000|2021-10-19 00:44:40|443.45|439.35|443.48|439.38|443.48|439.38|443.45|439.35|2
1634604290000|2021-10-19 00:44:50|443.47|439.37|443.44|439.34|443.47|439.37|443.44|439.34|3
1634604300000|2021-10-19 00:45:00|443.43|439.33|443.4|439.3|443.43|439.33|443.4|439.3|9
1634604310000|2021-10-19 00:45:10|443.39|439.29|443.4|439.3|443.43|439.33|443.37|439.27|19
1634604320000|2021-10-19 00:45:20|443.38|439.28|443.44|439.34|443.52|439.42|443.37|439.27|12
1634604330000|2021-10-19 00:45:30|443.49|439.39|443.77|439.67|443.78|439.68|443.49|439.39|9
1634604340000|2021-10-19 00:45:40|443.78|439.68|443.8|439.7|443.8|439.7|443.78|439.68|2
1634604350000|2021-10-19 00:45:50|443.79|439.69|443.71|439.61|443.79|439.69|443.7|439.6|5
1634604360000|2021-10-19 00:46:00|443.72|439.62|443.74|439.64|443.76|439.66|443.7|439.6|14
1634604370000|2021-10-19 00:46:10|443.71|439.61|443.78|439.68|443.78|439.68|443.71|439.61|6
1634604380000|2021-10-19 00:46:20|443.77|439.67|443.75|439.65|443.78|439.68|443.75|439.65|9
1634604390000|2021-10-19 00:46:30|443.78|439.68|443.78|439.68|443.78|439.68|443.77|439.67|5
1634604400000|2021-10-19 00:46:40|443.79|439.69|443.78|439.68|443.8|439.7|443.78|439.68|3
1634604410000|2021-10-19 00:46:50|443.77|439.67|443.78|439.68|443.78|439.68|443.77|439.67|2
1634604420000|2021-10-19 00:47:00|443.75|439.65|443.72|439.62|443.79|439.69|443.72|439.62|4
1634604430000|2021-10-19 00:47:10|443.76|439.66|443.7|439.6|443.76|439.66|443.7|439.6|3
1634604440000|2021-10-19 00:47:20|443.68|439.58|443.49|439.39|443.68|439.58|443.49|439.39|8
1634604450000|2021-10-19 00:47:30|443.5|439.4|443.5|439.4|443.5|439.4|443.4|439.3|7
1634604460000|2021-10-19 00:47:40|443.48|439.38|443.48|439.38|443.48|439.38|443.48|439.38|1
1634604470000|2021-10-19 00:47:50|443.5|439.4|443.5|439.4|443.52|439.42|443.47|439.37|15
1634604480000|2021-10-19 00:48:00|443.49|439.39|443.54|439.44|443.54|439.44|443.47|439.37|9
1634604490000|2021-10-19 00:48:10|443.53|439.43|443.42|439.32|443.54|439.44|443.42|439.32|10
1634604500000|2021-10-19 00:48:20|443.46|439.36|443.42|439.32|443.46|439.36|443.41|439.31|4
1634604510000|2021-10-19 00:48:30|443.45|439.35|443.45|439.35|443.46|439.36|443.45|439.35|3
1634604520000|2021-10-19 00:48:40|443.42|439.32|443.45|439.35|443.45|439.35|443.42|439.32|2
1634604530000|2021-10-19 00:48:50|443.44|439.34|443.41|439.31|443.44|439.34|443.41|439.31|3
1634604540000|2021-10-19 00:49:00|443.42|439.32|443.42|439.32|443.42|439.32|443.4|439.3|3
1634604560000|2021-10-19 00:49:20|443.41|439.31|443.21|439.11|443.41|439.31|443.21|439.11|11
1634604570000|2021-10-19 00:49:30|443.27|439.17|443.17|439.07|443.27|439.17|443.16|439.06|14
1634604580000|2021-10-19 00:49:40|443.18|439.08|443.02|438.92|443.18|439.08|443.02|438.92|7
1634604590000|2021-10-19 00:49:50|443.1|439|443.1|439|443.1|439|443.01|438.91|4
1634604600000|2021-10-19 00:50:00|443.09|438.99|442.9|438.8|443.09|438.99|442.9|438.8|10
1634604610000|2021-10-19 00:50:10|442.95|438.85|443|438.9|443|438.9|442.93|438.83|5
1634604620000|2021-10-19 00:50:20|442.96|438.86|442.92|438.82|443|438.9|442.92|438.82|4
1634604630000|2021-10-19 00:50:30|442.9|438.8|443.04|438.94|443.09|438.99|442.88|438.78|12
1634604640000|2021-10-19 00:50:40|443.03|438.93|443.02|438.92|443.03|438.93|443.02|438.92|2
1634604650000|2021-10-19 00:50:50|443.1|439|442.96|438.86|443.1|439|442.96|438.86|8
1634604660000|2021-10-19 00:51:00|442.95|438.85|442.97|438.87|443|438.9|442.95|438.85|8
1634604670000|2021-10-19 00:51:10|443|438.9|442.98|438.88|443|438.9|442.98|438.88|3
1634604680000|2021-10-19 00:51:20|442.99|438.89|443|438.9|443|438.9|442.92|438.82|12
1634604690000|2021-10-19 00:51:30|442.91|438.81|442.82|438.72|442.91|438.81|442.8|438.7|13
1634604700000|2021-10-19 00:51:40|442.83|438.73|442.85|438.75|442.87|438.77|442.82|438.72|7
1634604710000|2021-10-19 00:51:50|442.9|438.8|442.85|438.75|442.91|438.81|442.84|438.74|9
1634604720000|2021-10-19 00:52:00|442.84|438.74|442.79|438.69|442.93|438.83|442.79|438.69|8
1634604730000|2021-10-19 00:52:10|442.78|438.68|442.76|438.66|442.81|438.71|442.76|438.66|8
1634604740000|2021-10-19 00:52:20|442.82|438.72|442.9|438.8|442.9|438.8|442.76|438.66|13
1634604750000|2021-10-19 00:52:30|442.89|438.79|443.04|438.94|443.07|438.97|442.85|438.75|14
1634604760000|2021-10-19 00:52:40|442.99|438.89|443|438.9|443.02|438.92|442.97|438.87|11
1634604770000|2021-10-19 00:52:50|442.95|438.85|442.75|438.65|442.95|438.85|442.74|438.64|12
1634604780000|2021-10-19 00:53:00|442.73|438.63|442.71|438.61|442.8|438.7|442.71|438.61|5
1634604790000|2021-10-19 00:53:10|442.7|438.6|442.79|438.69|442.8|438.7|442.7|438.6|4
1634604800000|2021-10-19 00:53:20|442.8|438.7|442.75|438.65|442.8|438.7|442.72|438.62|9
1634604810000|2021-10-19 00:53:30|442.78|438.68|442.79|438.69|442.81|438.71|442.73|438.63|7
1634604820000|2021-10-19 00:53:40|442.82|438.72|442.82|438.72|442.82|438.72|442.82|438.72|1
1634604830000|2021-10-19 00:53:50|442.8|438.7|442.82|438.72|442.82|438.72|442.8|438.7|2
1634604840000|2021-10-19 00:54:00|442.72|438.62|442.69|438.59|442.72|438.62|442.64|438.54|21
1634604850000|2021-10-19 00:54:10|442.7|438.6|442.75|438.65|442.75|438.65|442.65|438.55|16
1634604860000|2021-10-19 00:54:20|442.77|438.67|442.69|438.59|442.77|438.67|442.69|438.59|4
1634604870000|2021-10-19 00:54:30|442.71|438.61|442.7|438.6|442.73|438.63|442.62|438.52|13
1634604880000|2021-10-19 00:54:40|442.66|438.56|442.62|438.52|442.7|438.6|442.61|438.51|12
1634604890000|2021-10-19 00:54:50|442.61|438.51|442.61|438.51|442.62|438.52|442.59|438.49|7
1634604900000|2021-10-19 00:55:00|442.59|438.49|442.58|438.48|442.59|438.49|442.57|438.47|3
1634604910000|2021-10-19 00:55:10|442.51|438.41|442.51|438.41|442.51|438.41|442.51|438.41|1
1634604920000|2021-10-19 00:55:20|442.5|438.4|442.5|438.4|442.5|438.4|442.5|438.4|1
1634604930000|2021-10-19 00:55:30|442.53|438.43|442.5|438.4|442.53|438.43|442.5|438.4|2
1634604940000|2021-10-19 00:55:40|442.48|438.38|442.4|438.3|442.5|438.4|442.4|438.3|3
1634604950000|2021-10-19 00:55:50|442.5|438.4|442.5|438.4|442.5|438.4|442.43|438.33|4
1634604960000|2021-10-19 00:56:00|442.55|438.45|442.61|438.51|442.61|438.51|442.5|438.4|4
1634604970000|2021-10-19 00:56:10|442.53|438.43|442.61|438.51|442.61|438.51|442.53|438.43|2
1634604980000|2021-10-19 00:56:20|442.48|438.38|442.33|438.23|442.5|438.4|442.3|438.2|7
1634604990000|2021-10-19 00:56:30|442.32|438.22|442.35|438.25|442.41|438.31|442.3|438.2|16
1634605000000|2021-10-19 00:56:40|442.39|438.29|442.5|438.4|442.5|438.4|442.39|438.29|14
1634605010000|2021-10-19 00:56:50|442.4|438.3|442.3|438.2|442.48|438.38|442.3|438.2|6
1634605020000|2021-10-19 00:57:00|442.23|438.13|442.39|438.29|442.39|438.29|442.23|438.13|5
1634605030000|2021-10-19 00:57:10|442.35|438.25|442.3|438.2|442.39|438.29|442.3|438.2|5
1634605040000|2021-10-19 00:57:20|442.31|438.21|442.2|438.1|442.31|438.21|442.2|438.1|2
1634605050000|2021-10-19 00:57:30|442.18|438.08|442.18|438.08|442.18|438.08|442.18|438.08|1
1634605060000|2021-10-19 00:57:40|442.2|438.1|442.1|438|442.2|438.1|442.1|438|3
1634605070000|2021-10-19 00:57:50|442.06|437.96|442.1|438|442.11|438.01|442.06|437.96|8
1634605080000|2021-10-19 00:58:00|442.11|438.01|442.12|438.02|442.14|438.04|442.1|438|8
1634605090000|2021-10-19 00:58:10|442.13|438.03|442.11|438.01|442.13|438.03|442.11|438.01|3
1634605100000|2021-10-19 00:58:20|442.12|438.02|442.1|438|442.12|438.02|442.1|438|2
1634605110000|2021-10-19 00:58:30|442.09|437.99|442.07|437.97|442.11|438.01|442.07|437.97|5
1634605120000|2021-10-19 00:58:40|442.08|437.98|442.08|437.98|442.1|438|442.08|437.98|3
1634605130000|2021-10-19 00:58:50|442.06|437.96|442.1|438|442.1|438|442.06|437.96|7
1634605140000|2021-10-19 00:59:00|442.11|438.01|442.22|438.12|442.23|438.13|442.1|438|12
1634605150000|2021-10-19 00:59:10|442.21|438.11|442.28|438.18|442.3|438.2|442.17|438.07|15
1634605160000|2021-10-19 00:59:20|442.27|438.17|442.29|438.19|442.35|438.25|442.27|438.17|15
1634605170000|2021-10-19 00:59:30|442.28|438.18|442.5|438.4|442.5|438.4|442.26|438.16|16
1634605180000|2021-10-19 00:59:40|442.46|438.36|442.38|438.28|442.49|438.39|442.38|438.28|14
1634605190000|2021-10-19 00:59:50|442.39|438.29|442.37|438.27|442.41|438.31|442.36|438.26|7
1634605200000|2021-10-19 01:00:00|442.36|438.26|442.37|438.27|442.39|438.29|442.36|438.26|11
1634605210000|2021-10-19 01:00:10|442.38|438.28|442.56|438.46|442.61|438.51|442.37|438.27|14
1634605220000|2021-10-19 01:00:20|442.61|438.51|442.59|438.49|442.61|438.51|442.57|438.47|6
1634605230000|2021-10-19 01:00:30|442.61|438.51|443.1|439|443.1|439|442.57|438.47|13
1634605240000|2021-10-19 01:00:40|443.02|438.92|442.8|438.7|443.05|438.95|442.79|438.69|20
1634605250000|2021-10-19 01:00:50|442.78|438.68|442.82|438.72|442.82|438.72|442.75|438.65|7
1634605260000|2021-10-19 01:01:00|442.75|438.65|442.58|438.48|442.78|438.68|442.55|438.45|21
1634605270000|2021-10-19 01:01:10|442.57|438.47|442.37|438.27|442.57|438.47|442.37|438.27|9
1634605280000|2021-10-19 01:01:20|442.41|438.31|442.32|438.22|442.41|438.31|442.32|438.22|14
1634605290000|2021-10-19 01:01:30|442.35|438.25|442.14|438.04|442.35|438.25|442.14|438.04|16
1634605300000|2021-10-19 01:01:40|442.15|438.05|442.07|437.97|442.18|438.08|442.07|437.97|18
1634605310000|2021-10-19 01:01:50|442.06|437.96|442.3|438.2|442.3|438.2|442.05|437.95|21
1634605320000|2021-10-19 01:02:00|442.25|438.15|442.26|438.16|442.26|438.16|442.18|438.08|15
1634605330000|2021-10-19 01:02:10|442.25|438.15|442.17|438.07|442.26|438.16|442.15|438.05|15
1634605340000|2021-10-19 01:02:20|442.16|438.06|442.42|438.32|442.5|438.4|442.16|438.06|17
1634605350000|2021-10-19 01:02:30|442.43|438.33|442.37|438.27|442.43|438.33|442.37|438.27|6
1634605360000|2021-10-19 01:02:40|442.38|438.28|442.26|438.16|442.38|438.28|442.26|438.16|9
1634605370000|2021-10-19 01:02:50|442.23|438.13|442.18|438.08|442.23|438.13|442.17|438.07|10
1634605380000|2021-10-19 01:03:00|442.17|438.07|442.31|438.21|442.36|438.26|442.17|438.07|11
1634605390000|2021-10-19 01:03:10|442.38|438.28|442.34|438.24|442.38|438.28|442.34|438.24|2
1634605400000|2021-10-19 01:03:20|442.3|438.2|442.3|438.2|442.34|438.24|442.29|438.19|7
1634605410000|2021-10-19 01:03:30|442.31|438.21|442.39|438.29|442.41|438.31|442.31|438.21|13
1634605420000|2021-10-19 01:03:40|442.43|438.33|442.4|438.3|442.43|438.33|442.33|438.23|12
1634605430000|2021-10-19 01:03:50|442.39|438.29|442.4|438.3|442.46|438.36|442.39|438.29|10
1634605440000|2021-10-19 01:04:00|442.39|438.29|442.45|438.35|442.45|438.35|442.38|438.28|8
1634605450000|2021-10-19 01:04:10|442.42|438.32|442.43|438.33|442.47|438.37|442.4|438.3|16
1634605460000|2021-10-19 01:04:20|442.44|438.34|442.43|438.33|442.44|438.34|442.43|438.33|6
1634605470000|2021-10-19 01:04:30|442.42|438.32|442.54|438.44|442.59|438.49|442.38|438.28|16
1634605480000|2021-10-19 01:04:40|442.55|438.45|442.75|438.65|442.77|438.67|442.55|438.45|18
1634605490000|2021-10-19 01:04:50|442.76|438.66|442.74|438.64|442.76|438.66|442.71|438.61|4
1634605500000|2021-10-19 01:05:00|442.67|438.57|442.52|438.42|442.67|438.57|442.52|438.42|12
1634605510000|2021-10-19 01:05:10|442.55|438.45|442.6|438.5|442.6|438.5|442.55|438.45|4
1634605520000|2021-10-19 01:05:20|442.58|438.48|442.45|438.35|442.58|438.48|442.45|438.35|8
1634605530000|2021-10-19 01:05:30|442.41|438.31|442.38|438.28|442.41|438.31|442.35|438.25|13
1634605540000|2021-10-19 01:05:40|442.39|438.29|442.6|438.5|442.61|438.51|442.39|438.29|13
1634605550000|2021-10-19 01:05:50|442.58|438.48|442.64|438.54|442.7|438.6|442.58|438.48|10
1634605560000|2021-10-19 01:06:00|442.67|438.57|442.6|438.5|442.67|438.57|442.6|438.5|3
1634605570000|2021-10-19 01:06:10|442.59|438.49|442.52|438.42|442.6|438.5|442.52|438.42|8
1634605580000|2021-10-19 01:06:20|442.51|438.41|442.73|438.63|442.73|438.63|442.51|438.41|13
1634605590000|2021-10-19 01:06:30|442.7|438.6|442.7|438.6|442.79|438.69|442.7|438.6|5
1634605600000|2021-10-19 01:06:40|442.73|438.63|442.8|438.7|442.92|438.82|442.73|438.63|9
1634605610000|2021-10-19 01:06:50|442.79|438.69|442.79|438.69|442.8|438.7|442.79|438.69|5
1634605630000|2021-10-19 01:07:10|442.8|438.7|442.74|438.64|442.8|438.7|442.71|438.61|12
1634605640000|2021-10-19 01:07:20|442.72|438.62|442.49|438.39|442.75|438.65|442.49|438.39|17
1634605650000|2021-10-19 01:07:30|442.46|438.36|442.03|437.93|442.47|438.37|441.79|437.69|32
1634605660000|2021-10-19 01:07:40|442.05|437.95|442.67|438.57|442.68|438.58|442.04|437.94|21
1634605670000|2021-10-19 01:07:50|442.64|438.54|442.65|438.55|442.69|438.59|442.6|438.5|18
1634605680000|2021-10-19 01:08:00|442.7|438.6|442.8|438.7|442.8|438.7|442.66|438.56|14
1634605690000|2021-10-19 01:08:10|442.81|438.71|442.81|438.71|442.81|438.71|442.74|438.64|6
1634605700000|2021-10-19 01:08:20|442.85|438.75|443.05|438.95|443.05|438.95|442.85|438.75|8
1634605710000|2021-10-19 01:08:30|443.1|439|443.6|439.5|443.6|439.5|443.1|439|21
1634605720000|2021-10-19 01:08:40|443.55|439.45|443.6|439.5|443.6|439.5|443.5|439.4|8
1634605730000|2021-10-19 01:08:50|443.55|439.45|443.28|439.18|443.6|439.5|443.28|439.18|15
1634605740000|2021-10-19 01:09:00|443.3|439.2|443.51|439.41|443.51|439.41|443.25|439.15|15
1634605750000|2021-10-19 01:09:10|443.49|439.39|443.45|439.35|443.5|439.4|443.44|439.34|7
1634605760000|2021-10-19 01:09:20|443.48|439.38|443.59|439.49|443.59|439.49|443.4|439.3|13
1634605770000|2021-10-19 01:09:30|443.52|439.42|443.3|439.2|443.52|439.42|443.3|439.2|20
1634605780000|2021-10-19 01:09:40|443.28|439.18|443.27|439.17|443.3|439.2|443.26|439.16|7
1634605790000|2021-10-19 01:09:50|443.28|439.18|443.16|439.06|443.28|439.18|443.15|439.05|9
1634605800000|2021-10-19 01:10:00|443.15|439.05|443.12|439.02|443.2|439.1|443.12|439.02|15
1634605810000|2021-10-19 01:10:10|443.06|438.96|443.21|439.11|443.25|439.15|442.99|438.89|24
1634605820000|2021-10-19 01:10:20|443.24|439.14|443.46|439.36|443.46|439.36|443.24|439.14|13
1634605830000|2021-10-19 01:10:30|443.49|439.39|443.38|439.28|443.49|439.39|443.37|439.27|13
1634605840000|2021-10-19 01:10:40|443.37|439.27|443.32|439.22|443.38|439.28|443.3|439.2|8
1634605850000|2021-10-19 01:10:50|443.34|439.24|443.34|439.24|443.34|439.24|443.3|439.2|6
1634605860000|2021-10-19 01:11:00|443.3|439.2|443.02|438.92|443.3|439.2|443.02|438.92|22
1634605870000|2021-10-19 01:11:10|443.01|438.91|442.75|438.65|443.01|438.91|442.73|438.63|20
1634605880000|2021-10-19 01:11:20|442.76|438.66|442.63|438.53|442.8|438.7|442.6|438.5|13
1634605890000|2021-10-19 01:11:30|442.65|438.55|442.6|438.5|442.65|438.55|442.6|438.5|8
1634605900000|2021-10-19 01:11:40|442.62|438.52|442.62|438.52|442.62|438.52|442.6|438.5|3
1634605910000|2021-10-19 01:11:50|442.63|438.53|442.6|438.5|442.63|438.53|442.6|438.5|4
1634605920000|2021-10-19 01:12:00|442.57|438.47|442.54|438.44|442.57|438.47|442.51|438.41|10
1634605930000|2021-10-19 01:12:10|442.59|438.49|442.86|438.76|442.89|438.79|442.59|438.49|27
1634605940000|2021-10-19 01:12:20|442.88|438.78|442.97|438.87|442.97|438.87|442.85|438.75|11
1634605950000|2021-10-19 01:12:30|442.95|438.85|442.87|438.77|442.95|438.85|442.85|438.75|17
1634605960000|2021-10-19 01:12:40|442.85|438.75|442.84|438.74|442.87|438.77|442.83|438.73|10
1634605970000|2021-10-19 01:12:50|442.83|438.73|442.54|438.44|442.84|438.74|442.5|438.4|15
1634605980000|2021-10-19 01:13:00|442.6|438.5|442.56|438.46|442.83|438.73|442.5|438.4|20
1634605990000|2021-10-19 01:13:10|442.58|438.48|442.45|438.35|442.58|438.48|442.45|438.35|5
1634606000000|2021-10-19 01:13:20|442.46|438.36|442.46|438.36|442.46|438.36|442.46|438.36|1
1634606010000|2021-10-19 01:13:30|442.48|438.38|442.45|438.35|442.48|438.38|442.45|438.35|5
1634606020000|2021-10-19 01:13:40|442.44|438.34|442.52|438.42|442.6|438.5|442.44|438.34|9
1634606030000|2021-10-19 01:13:50|442.55|438.45|442.63|438.53|442.67|438.57|442.52|438.42|15
1634606040000|2021-10-19 01:14:00|442.64|438.54|442.74|438.64|442.8|438.7|442.57|438.47|12
1634606050000|2021-10-19 01:14:10|442.85|438.75|442.74|438.64|442.85|438.75|442.74|438.64|11
1634606060000|2021-10-19 01:14:20|442.71|438.61|442.57|438.47|442.8|438.7|442.55|438.45|22
1634606070000|2021-10-19 01:14:30|442.58|438.48|442.56|438.46|442.62|438.52|442.49|438.39|17
1634606080000|2021-10-19 01:14:40|442.52|438.42|442.5|438.4|442.52|438.42|442.5|438.4|3
1634606100000|2021-10-19 01:15:00|442.51|438.41|442.5|438.4|442.51|438.41|442.5|438.4|2
1634606110000|2021-10-19 01:15:10|442.49|438.39|442.49|438.39|442.49|438.39|442.49|438.39|1
1634606120000|2021-10-19 01:15:20|442.48|438.38|442.48|438.38|442.48|438.38|442.48|438.38|1
1634606130000|2021-10-19 01:15:30|442.46|438.36|442.39|438.29|442.48|438.38|442.39|438.29|9
1634606140000|2021-10-19 01:15:40|442.4|438.3|442.42|438.32|442.42|438.32|442.39|438.29|3
1634606150000|2021-10-19 01:15:50|442.41|438.31|442.4|438.3|442.41|438.31|442.4|438.3|6
1634606160000|2021-10-19 01:16:00|442.37|438.27|442.37|438.27|442.4|438.3|442.34|438.24|6
1634606170000|2021-10-19 01:16:10|442.34|438.24|442.46|438.36|442.5|438.4|442.34|438.24|8
1634606180000|2021-10-19 01:16:20|442.47|438.37|442.46|438.36|442.5|438.4|442.46|438.36|8
1634606190000|2021-10-19 01:16:30|442.47|438.37|442.57|438.47|442.6|438.5|442.46|438.36|16
1634606200000|2021-10-19 01:16:40|442.55|438.45|442.48|438.38|442.55|438.45|442.48|438.38|8
1634606210000|2021-10-19 01:16:50|442.49|438.39|442.64|438.54|442.65|438.55|442.49|438.39|14
1634606220000|2021-10-19 01:17:00|442.7|438.6|442.78|438.68|442.78|438.68|442.66|438.56|8
1634606230000|2021-10-19 01:17:10|442.8|438.7|442.86|438.76|442.86|438.76|442.79|438.69|5
1634606240000|2021-10-19 01:17:20|442.79|438.69|442.79|438.69|442.79|438.69|442.79|438.69|1
1634606250000|2021-10-19 01:17:30|442.82|438.72|442.84|438.74|442.84|438.74|442.8|438.7|4
1634606260000|2021-10-19 01:17:40|442.86|438.76|442.93|438.83|442.93|438.83|442.86|438.76|7
1634606270000|2021-10-19 01:17:50|442.9|438.8|442.87|438.77|442.93|438.83|442.86|438.76|7
1634606280000|2021-10-19 01:18:00|442.83|438.73|442.83|438.73|442.85|438.75|442.75|438.65|11
1634606290000|2021-10-19 01:18:10|442.84|438.74|442.81|438.71|442.84|438.74|442.81|438.71|8
1634606300000|2021-10-19 01:18:20|442.83|438.73|442.91|438.81|442.93|438.83|442.82|438.72|6
1634606310000|2021-10-19 01:18:30|442.95|438.85|442.95|438.85|442.95|438.85|442.95|438.85|1
1634606320000|2021-10-19 01:18:40|442.93|438.83|442.9|438.8|442.95|438.85|442.75|438.65|10
1634606330000|2021-10-19 01:18:50|442.89|438.79|442.81|438.71|442.9|438.8|442.8|438.7|15
1634606340000|2021-10-19 01:19:00|442.8|438.7|442.81|438.71|442.81|438.71|442.8|438.7|8
1634606350000|2021-10-19 01:19:10|442.8|438.7|442.81|438.71|442.81|438.71|442.8|438.7|4
1634606360000|2021-10-19 01:19:20|442.8|438.7|442.71|438.61|442.81|438.71|442.7|438.6|9
1634606370000|2021-10-19 01:19:30|442.65|438.55|442.3|438.2|442.65|438.55|442.3|438.2|9
1634606380000|2021-10-19 01:19:40|442.35|438.25|442.41|438.31|442.46|438.36|442.35|438.25|6
1634606390000|2021-10-19 01:19:50|442.4|438.3|442.8|438.7|442.82|438.72|442.4|438.3|16
1634606400000|2021-10-19 01:20:00|442.86|438.76|442.68|438.58|442.86|438.76|442.68|438.58|8
1634606410000|2021-10-19 01:20:10|442.69|438.59|442.85|438.75|442.85|438.75|442.69|438.59|7
1634606420000|2021-10-19 01:20:20|442.82|438.72|442.78|438.68|442.82|438.72|442.78|438.68|2
1634606430000|2021-10-19 01:20:30|442.76|438.66|442.67|438.57|442.76|438.66|442.67|438.57|7
1634606440000|2021-10-19 01:20:40|442.7|438.6|442.67|438.57|442.72|438.62|442.64|438.54|11
1634606450000|2021-10-19 01:20:50|442.64|438.54|442.64|438.54|442.65|438.55|442.64|438.54|3
1634606460000|2021-10-19 01:21:00|442.76|438.66|442.8|438.7|442.84|438.74|442.76|438.66|16
1634606470000|2021-10-19 01:21:10|442.78|438.68|442.89|438.79|442.89|438.79|442.77|438.67|15
1634606480000|2021-10-19 01:21:20|442.88|438.78|442.97|438.87|442.99|438.89|442.88|438.78|8
1634606490000|2021-10-19 01:21:30|442.96|438.86|442.98|438.88|442.98|438.88|442.96|438.86|3
1634606510000|2021-10-19 01:21:50|443|438.9|443|438.9|443|438.9|442.9|438.8|6
1634606520000|2021-10-19 01:22:00|443.01|438.91|443.03|438.93|443.03|438.93|443|438.9|4
1634606530000|2021-10-19 01:22:10|443|438.9|443|438.9|443|438.9|442.97|438.87|3
1634606540000|2021-10-19 01:22:20|442.94|438.84|442.83|438.73|442.94|438.84|442.8|438.7|9
1634606550000|2021-10-19 01:22:30|442.8|438.7|442.8|438.7|442.83|438.73|442.78|438.68|5
1634606560000|2021-10-19 01:22:40|442.82|438.72|442.8|438.7|442.86|438.76|442.8|438.7|3
1634606570000|2021-10-19 01:22:50|442.73|438.63|442.7|438.6|442.73|438.63|442.7|438.6|6
1634606580000|2021-10-19 01:23:00|442.75|438.65|442.85|438.75|442.87|438.77|442.75|438.65|5
1634606590000|2021-10-19 01:23:10|442.88|438.78|442.9|438.8|442.9|438.8|442.88|438.78|2
1634606600000|2021-10-19 01:23:20|442.8|438.7|442.69|438.59|442.8|438.7|442.66|438.56|13
1634606610000|2021-10-19 01:23:30|442.6|438.5|442.6|438.5|442.6|438.5|442.57|438.47|3
1634606620000|2021-10-19 01:23:40|442.58|438.48|442.5|438.4|442.59|438.49|442.5|438.4|3
1634606630000|2021-10-19 01:23:50|442.43|438.33|442.3|438.2|442.43|438.33|442.29|438.19|8
1634606640000|2021-10-19 01:24:00|442.36|438.26|442.39|438.29|442.4|438.3|442.35|438.25|8
1634606650000|2021-10-19 01:24:10|442.37|438.27|442.22|438.12|442.4|438.3|442.22|438.12|6
1634606660000|2021-10-19 01:24:20|442.21|438.11|442.1|438|442.21|438.11|442.1|438|4
1634606670000|2021-10-19 01:24:30|442.06|437.96|442.06|437.96|442.1|438|442.06|437.96|3
1634606680000|2021-10-19 01:24:40|442.07|437.97|442.15|438.05|442.15|438.05|442.07|437.97|2
1634606690000|2021-10-19 01:24:50|442.2|438.1|442.31|438.21|442.31|438.21|442.2|438.1|3
1634606700000|2021-10-19 01:25:00|442.45|438.35|442.5|438.4|442.55|438.45|442.45|438.35|7
1634606710000|2021-10-19 01:25:10|442.4|438.3|442.3|438.2|442.41|438.31|442.3|438.2|4
1634606720000|2021-10-19 01:25:20|442.28|438.18|442.2|438.1|442.28|438.18|442.2|438.1|2
1634606730000|2021-10-19 01:25:30|442.14|438.04|442.2|438.1|442.2|438.1|442.14|438.04|2
1634606740000|2021-10-19 01:25:40|442.21|438.11|442.32|438.22|442.34|438.24|442.21|438.11|11
1634606750000|2021-10-19 01:25:50|442.48|438.38|442.71|438.61|442.71|438.61|442.48|438.38|7
1634606760000|2021-10-19 01:26:00|443.06|438.96|443.06|438.96|443.06|438.96|443.06|438.96|1
1634606770000|2021-10-19 01:26:10|443.05|438.95|443.05|438.95|443.05|438.95|443.05|438.95|1
1634606780000|2021-10-19 01:26:20|443.15|439.05|443.15|439.05|443.15|439.05|443.15|439.05|1
1634606790000|2021-10-19 01:26:30|443.2|439.1|443.2|439.1|443.2|439.1|443.2|439.1|1
1634606800000|2021-10-19 01:26:40|443.09|438.99|443|438.9|443.14|439.04|442.93|438.83|5
1634606810000|2021-10-19 01:26:50|443.05|438.95|443.41|439.31|443.41|439.31|443.02|438.92|12
1634606820000|2021-10-19 01:27:00|443.5|439.4|443.6|439.5|443.6|439.5|443.47|439.37|3
1634606830000|2021-10-19 01:27:10|443.59|439.49|443.59|439.49|443.59|439.49|443.59|439.49|1
1634606840000|2021-10-19 01:27:20|443.53|439.43|443.57|439.47|443.57|439.47|443.53|439.43|2
1634606850000|2021-10-19 01:27:30|443.59|439.49|443.66|439.56|443.67|439.57|443.59|439.49|8
1634606860000|2021-10-19 01:27:40|443.65|439.55|443.4|439.3|443.66|439.56|443.4|439.3|7
1634606870000|2021-10-19 01:27:50|443.33|439.23|443.22|439.12|443.33|439.23|443.2|439.1|7
1634606880000|2021-10-19 01:28:00|443.25|439.15|443.54|439.44|443.54|439.44|443.23|439.13|8
1634606890000|2021-10-19 01:28:10|443.69|439.59|443.79|439.69|443.8|439.7|443.69|439.59|12
1634606910000|2021-10-19 01:28:30|443.85|439.75|443.7|439.6|443.85|439.75|443.63|439.53|10
1634606920000|2021-10-19 01:28:40|443.6|439.5|443.75|439.65|443.75|439.65|443.6|439.5|3
1634606930000|2021-10-19 01:28:50|443.8|439.7|443.79|439.69|443.8|439.7|443.79|439.69|2
1634606940000|2021-10-19 01:29:00|443.8|439.7|443.89|439.79|443.89|439.79|443.8|439.7|2
1634606950000|2021-10-19 01:29:10|443.96|439.86|443.88|439.78|443.96|439.86|443.86|439.76|4
1634606960000|2021-10-19 01:29:20|443.9|439.8|443.9|439.8|443.9|439.8|443.9|439.8|1
1634607000000|2021-10-19 01:30:00|443.95|439.85|444.1|440|444.1|440|443.95|439.85|2
1634607010000|2021-10-19 01:30:10|444.09|439.99|444.2|440.1|444.2|440.1|444.09|439.99|3
1634607020000|2021-10-19 01:30:20|444.3|440.2|444.3|440.2|444.3|440.2|444.3|440.2|1
1634607030000|2021-10-19 01:30:30|444.2|440.1|444.33|440.23|444.4|440.3|444.2|440.1|8
1634607040000|2021-10-19 01:30:40|444.35|440.25|444.47|440.37|444.47|440.37|444.34|440.24|14
1634607050000|2021-10-19 01:30:50|444.5|440.4|444.47|440.37|444.5|440.4|444.47|440.37|6
1634607060000|2021-10-19 01:31:00|444.49|440.39|444.48|440.38|444.49|440.39|444.48|440.38|2
1634607070000|2021-10-19 01:31:10|444.51|440.41|444.51|440.41|444.51|440.41|444.48|440.38|13
1634607080000|2021-10-19 01:31:20|444.48|440.38|444.76|440.66|444.76|440.66|444.48|440.38|6
1634607090000|2021-10-19 01:31:30|444.78|440.68|444.66|440.56|444.78|440.68|444.65|440.55|11
1634607100000|2021-10-19 01:31:40|444.65|440.55|444.76|440.66|444.8|440.7|444.65|440.55|8
1634607110000|2021-10-19 01:31:50|444.82|440.72|444.79|440.69|444.82|440.72|444.79|440.69|4
1634607120000|2021-10-19 01:32:00|444.86|440.76|444.86|440.76|444.87|440.77|444.82|440.72|4
1634607130000|2021-10-19 01:32:10|444.81|440.71|445.1|441|445.1|441|444.81|440.71|6
1634607140000|2021-10-19 01:32:20|445.11|441.01|445.12|441.02|445.2|441.1|445.11|441.01|20
1634607150000|2021-10-19 01:32:30|445.13|441.03|445.41|441.31|445.42|441.32|445.13|441.03|8
1634607160000|2021-10-19 01:32:40|445.39|441.29|445.32|441.22|445.5|441.4|445.29|441.19|15
1634607170000|2021-10-19 01:32:50|445.31|441.21|445.29|441.19|445.31|441.21|445.27|441.17|7
1634607180000|2021-10-19 01:33:00|445.28|441.18|445.2|441.1|445.31|441.21|445.2|441.1|15
1634607190000|2021-10-19 01:33:10|445.18|441.08|445.14|441.04|445.22|441.12|445.09|440.99|11
1634607200000|2021-10-19 01:33:20|445.15|441.05|445.16|441.06|445.18|441.08|445.08|440.98|10
1634607210000|2021-10-19 01:33:30|445.18|441.08|445.16|441.06|445.18|441.08|445.07|440.97|5
1634607220000|2021-10-19 01:33:40|445.17|441.07|445.13|441.03|445.17|441.07|445.07|440.97|11
1634607230000|2021-10-19 01:33:50|445.15|441.05|445.05|440.95|445.15|441.05|445.05|440.95|8
1634607240000|2021-10-19 01:34:00|445.12|441.02|445.07|440.97|445.12|441.02|445|440.9|8
1634607250000|2021-10-19 01:34:10|445.03|440.93|445.8|441.7|445.8|441.7|445.03|440.93|20
1634607260000|2021-10-19 01:34:20|445.74|441.64|446.2|442.1|446.2|442.1|445.74|441.64|7
1634607270000|2021-10-19 01:34:30|446.25|442.15|446.7|442.6|446.71|442.61|446.25|442.15|14
1634607280000|2021-10-19 01:34:40|446.69|442.59|446.96|442.86|447.2|443.1|446.69|442.59|29
1634607290000|2021-10-19 01:34:50|447.07|442.97|446.94|442.84|447.11|443.01|446.88|442.78|25
1634607300000|2021-10-19 01:35:00|446.96|442.86|446.9|442.8|447|442.9|446.89|442.79|16
1634607310000|2021-10-19 01:35:10|446.85|442.75|447.18|443.08|447.25|443.15|446.85|442.75|26
1634607320000|2021-10-19 01:35:20|447.19|443.09|446.82|442.72|447.19|443.09|446.74|442.64|25
1634607330000|2021-10-19 01:35:30|446.85|442.75|446.9|442.8|446.92|442.82|446.8|442.7|21
1634607340000|2021-10-19 01:35:40|446.89|442.79|446.6|442.5|446.9|442.8|446.58|442.48|21
1634607350000|2021-10-19 01:35:50|446.58|442.48|446.42|442.32|446.58|442.48|446.38|442.28|16
1634607360000|2021-10-19 01:36:00|446.46|442.36|446.68|442.58|446.7|442.6|446.44|442.34|12
1634607370000|2021-10-19 01:36:10|446.66|442.56|446.73|442.63|446.8|442.7|446.64|442.54|16
1634607380000|2021-10-19 01:36:20|446.75|442.65|446.89|442.79|446.89|442.79|446.71|442.61|14
1634607390000|2021-10-19 01:36:30|446.88|442.78|446.8|442.7|446.94|442.84|446.8|442.7|12
1634607400000|2021-10-19 01:36:40|446.79|442.69|446.7|442.6|446.83|442.73|446.7|442.6|12
1634607410000|2021-10-19 01:36:50|446.71|442.61|446.42|442.32|446.71|442.61|446.41|442.31|20
1634607420000|2021-10-19 01:37:00|446.44|442.34|446.45|442.35|446.45|442.35|446.32|442.22|19
1634607430000|2021-10-19 01:37:10|446.44|442.34|446.85|442.75|446.85|442.75|446.44|442.34|15
1634607440000|2021-10-19 01:37:20|446.86|442.76|446.83|442.73|446.86|442.76|446.75|442.65|13
1634607450000|2021-10-19 01:37:30|446.82|442.72|446.76|442.66|446.82|442.72|446.76|442.66|16
1634607460000|2021-10-19 01:37:40|446.77|442.67|446.67|442.57|446.77|442.67|446.66|442.56|13
1634607470000|2021-10-19 01:37:50|446.71|442.61|446.71|442.61|446.71|442.61|446.64|442.54|17
1634607480000|2021-10-19 01:38:00|446.72|442.62|446.78|442.68|446.79|442.69|446.71|442.61|10
1634607490000|2021-10-19 01:38:10|446.79|442.69|446.82|442.72|446.85|442.75|446.78|442.68|10
1634607500000|2021-10-19 01:38:20|446.8|442.7|446.6|442.5|446.85|442.75|446.6|442.5|21
1634607510000|2021-10-19 01:38:30|446.59|442.49|447.17|443.07|447.19|443.09|446.59|442.49|20
1634607520000|2021-10-19 01:38:40|447.15|443.05|447.29|443.19|447.3|443.2|447.11|443.01|9
1634607530000|2021-10-19 01:38:50|447.3|443.2|447.3|443.2|447.35|443.25|447.3|443.2|5
1634607540000|2021-10-19 01:39:00|447.24|443.14|447.3|443.2|447.31|443.21|447.24|443.14|9
1634607550000|2021-10-19 01:39:10|447.35|443.25|447.5|443.4|447.5|443.4|447.35|443.25|6
1634607560000|2021-10-19 01:39:20|447.4|443.3|447.38|443.28|447.4|443.3|447.35|443.25|5
1634607570000|2021-10-19 01:39:30|447.36|443.26|447.43|443.33|447.43|443.33|447.32|443.22|9
1634607580000|2021-10-19 01:39:40|447.44|443.34|447.4|443.3|447.44|443.34|447.4|443.3|5
1634607590000|2021-10-19 01:39:50|447.42|443.32|447.4|443.3|447.43|443.33|447.4|443.3|3
1634607600000|2021-10-19 01:40:00|447.43|443.33|447.4|443.3|447.43|443.33|447.4|443.3|3
1634607610000|2021-10-19 01:40:10|447.28|443.18|446.71|442.61|447.28|443.18|446.71|442.61|21
1634607620000|2021-10-19 01:40:20|446.7|442.6|446.5|442.4|446.71|442.61|446.5|442.4|24
1634607630000|2021-10-19 01:40:30|446.4|442.3|446.29|442.19|446.4|442.3|446.23|442.13|16
1634607640000|2021-10-19 01:40:40|446.3|442.2|446.51|442.41|446.52|442.42|446.3|442.2|13
1634607650000|2021-10-19 01:40:50|446.49|442.39|446.79|442.69|446.85|442.75|446.49|442.39|17
1634607660000|2021-10-19 01:41:00|446.78|442.68|446.5|442.4|446.78|442.68|446.49|442.39|16
1634607670000|2021-10-19 01:41:10|446.45|442.35|446.65|442.55|446.65|442.55|446.45|442.35|17
1634607680000|2021-10-19 01:41:20|446.69|442.59|446.68|442.58|446.7|442.6|446.65|442.55|11
1634607690000|2021-10-19 01:41:30|446.65|442.55|446.57|442.47|446.65|442.55|446.5|442.4|20
1634607700000|2021-10-19 01:41:40|446.54|442.44|446.51|442.41|446.55|442.45|446.49|442.39|8
1634607710000|2021-10-19 01:41:50|446.49|442.39|446.35|442.25|446.49|442.39|446.33|442.23|15
1634607720000|2021-10-19 01:42:00|446.33|442.23|446.47|442.37|446.6|442.5|446.33|442.23|18
1634607730000|2021-10-19 01:42:10|446.42|442.32|446.6|442.5|446.63|442.53|446.41|442.31|18
1634607740000|2021-10-19 01:42:20|446.59|442.49|446.7|442.6|446.71|442.61|446.58|442.48|9
1634607750000|2021-10-19 01:42:30|446.69|442.59|446.77|442.67|446.77|442.67|446.68|442.58|9
1634607760000|2021-10-19 01:42:40|446.74|442.64|446.69|442.59|446.74|442.64|446.69|442.59|7
1634607770000|2021-10-19 01:42:50|446.73|442.63|446.74|442.64|446.77|442.67|446.73|442.63|9
1634607780000|2021-10-19 01:43:00|446.73|442.63|446.56|442.46|446.74|442.64|446.54|442.44|17
1634607790000|2021-10-19 01:43:10|446.67|442.57|446.7|442.6|446.7|442.6|446.58|442.48|17
1634607800000|2021-10-19 01:43:20|446.67|442.57|446.73|442.63|446.73|442.63|446.64|442.54|6
1634607810000|2021-10-19 01:43:30|446.7|442.6|446.56|442.46|446.7|442.6|446.56|442.46|8
1634607820000|2021-10-19 01:43:40|446.55|442.45|446.47|442.37|446.6|442.5|446.42|442.32|10
1634607830000|2021-10-19 01:43:50|446.42|442.32|446.42|442.32|446.5|442.4|446.42|442.32|5
1634607850000|2021-10-19 01:44:10|446.41|442.31|446.5|442.4|446.5|442.4|446.32|442.22|6
1634607860000|2021-10-19 01:44:20|446.47|442.37|446.5|442.4|446.5|442.4|446.43|442.33|11
1634607870000|2021-10-19 01:44:30|446.48|442.38|446.45|442.35|446.48|442.38|446.32|442.22|10
1634607880000|2021-10-19 01:44:40|446.44|442.34|446.43|442.33|446.5|442.4|446.4|442.3|19
1634607890000|2021-10-19 01:44:50|446.4|442.3|446.31|442.21|446.4|442.3|446.3|442.2|14
1634607900000|2021-10-19 01:45:00|446.35|442.25|446.43|442.33|446.48|442.38|446.3|442.2|10
1634607910000|2021-10-19 01:45:10|446.46|442.36|446.48|442.38|446.5|442.4|446.43|442.33|11
1634607920000|2021-10-19 01:45:20|446.49|442.39|446.53|442.43|446.55|442.45|446.49|442.39|4
1634607930000|2021-10-19 01:45:30|446.5|442.4|446.46|442.36|446.51|442.41|446.46|442.36|6
1634607940000|2021-10-19 01:45:40|446.49|442.39|446.46|442.36|446.49|442.39|446.46|442.36|2
1634607950000|2021-10-19 01:45:50|446.48|442.38|446.75|442.65|446.75|442.65|446.48|442.38|14
1634607960000|2021-10-19 01:46:00|446.73|442.63|446.64|442.54|446.73|442.63|446.6|442.5|16
1634607970000|2021-10-19 01:46:10|446.63|442.53|446.61|442.51|446.63|442.53|446.6|442.5|3
1634607980000|2021-10-19 01:46:20|446.6|442.5|446.66|442.56|446.67|442.57|446.6|442.5|7
1634607990000|2021-10-19 01:46:30|446.65|442.55|446.64|442.54|446.67|442.57|446.63|442.53|11
1634608000000|2021-10-19 01:46:40|446.63|442.53|446.75|442.65|446.78|442.68|446.63|442.53|11
1634608010000|2021-10-19 01:46:50|446.65|442.55|446.6|442.5|446.69|442.59|446.6|442.5|5
1634608020000|2021-10-19 01:47:00|446.61|442.51|446.66|442.56|446.7|442.6|446.61|442.51|11
1634608030000|2021-10-19 01:47:10|446.62|442.52|446.65|442.55|446.67|442.57|446.61|442.51|9
1634608040000|2021-10-19 01:47:20|446.62|442.52|446.61|442.51|446.69|442.59|446.6|442.5|12
1634608050000|2021-10-19 01:47:30|446.6|442.5|446.61|442.51|446.62|442.52|446.6|442.5|3
1634608060000|2021-10-19 01:47:40|446.6|442.5|446.6|442.5|446.6|442.5|446.57|442.47|5
1634608070000|2021-10-19 01:47:50|446.61|442.51|446.68|442.58|446.68|442.58|446.6|442.5|7
1634608080000|2021-10-19 01:48:00|446.7|442.6|446.6|442.5|446.75|442.65|446.6|442.5|10
1634608090000|2021-10-19 01:48:10|446.61|442.51|446.6|442.5|446.61|442.51|446.6|442.5|2
1634608100000|2021-10-19 01:48:20|446.57|442.47|446.59|442.49|446.6|442.5|446.57|442.47|6
1634608110000|2021-10-19 01:48:30|446.67|442.57|446.58|442.48|446.67|442.57|446.55|442.45|10
1634608120000|2021-10-19 01:48:40|446.55|442.45|446.46|442.36|446.55|442.45|446.4|442.3|12
1634608130000|2021-10-19 01:48:50|446.45|442.35|446.48|442.38|446.5|442.4|446.4|442.3|20
1634608140000|2021-10-19 01:49:00|446.47|442.37|446.06|441.96|446.47|442.37|446.06|441.96|20
1634608150000|2021-10-19 01:49:10|446.01|441.91|446.25|442.15|446.25|442.15|445.99|441.89|15
1634608160000|2021-10-19 01:49:20|446.26|442.16|446.32|442.22|446.32|442.22|446.18|442.08|8
1634608170000|2021-10-19 01:49:30|446.31|442.21|446.45|442.35|446.45|442.35|446.31|442.21|6
1634608180000|2021-10-19 01:49:40|446.42|442.32|446.17|442.07|446.47|442.37|446.17|442.07|16
1634608190000|2021-10-19 01:49:50|446.16|442.06|446.31|442.21|446.37|442.27|446.15|442.05|15
1634608200000|2021-10-19 01:50:00|446.3|442.2|446.41|442.31|446.49|442.39|446.3|442.2|21
1634608210000|2021-10-19 01:50:10|446.4|442.3|446.3|442.2|446.4|442.3|446.27|442.17|8
1634608220000|2021-10-19 01:50:20|446.24|442.14|446.3|442.2|446.3|442.2|446.2|442.1|13
1634608230000|2021-10-19 01:50:30|446.29|442.19|446.33|442.23|446.33|442.23|446.29|442.19|3
1634608240000|2021-10-19 01:50:40|446.3|442.2|446.3|442.2|446.35|442.25|446.3|442.2|9
1634608250000|2021-10-19 01:50:50|446.25|442.15|446.2|442.1|446.3|442.2|446.19|442.09|7
1634608260000|2021-10-19 01:51:00|446.22|442.12|446.36|442.26|446.36|442.26|446.22|442.12|16
1634608270000|2021-10-19 01:51:10|446.37|442.27|446.46|442.36|446.47|442.37|446.37|442.27|14
1634608280000|2021-10-19 01:51:20|446.45|442.35|446.31|442.21|446.46|442.36|446.29|442.19|11
1634608290000|2021-10-19 01:51:30|446.29|442.19|446.39|442.29|446.39|442.29|446.29|442.19|12
1634608300000|2021-10-19 01:51:40|446.38|442.28|446.57|442.47|446.57|442.47|446.38|442.28|13
1634608310000|2021-10-19 01:51:50|446.54|442.44|446.41|442.31|446.54|442.44|446.4|442.3|9
1634608320000|2021-10-19 01:52:00|446.4|442.3|446.42|442.32|446.43|442.33|446.4|442.3|7
1634608330000|2021-10-19 01:52:10|446.43|442.33|446.3|442.2|446.5|442.4|446.05|441.95|21
1634608340000|2021-10-19 01:52:20|446.32|442.22|446.3|442.2|446.32|442.22|446.29|442.19|4
1634608350000|2021-10-19 01:52:30|446.32|442.22|446.35|442.25|446.35|442.25|446.32|442.22|4
1634608360000|2021-10-19 01:52:40|446.4|442.3|446.47|442.37|446.48|442.38|446.39|442.29|6
1634608370000|2021-10-19 01:52:50|446.51|442.41|446.5|442.4|446.51|442.41|446.5|442.4|4
1634608380000|2021-10-19 01:53:00|446.48|442.38|446.5|442.4|446.5|442.4|446.44|442.34|6
1634608390000|2021-10-19 01:53:10|446.48|442.38|446.6|442.5|446.6|442.5|446.48|442.38|9
1634608400000|2021-10-19 01:53:20|446.56|442.46|446.53|442.43|446.61|442.51|446.5|442.4|14
1634608410000|2021-10-19 01:53:30|446.55|442.45|446.7|442.6|446.71|442.61|446.55|442.45|10
1634608420000|2021-10-19 01:53:40|446.68|442.58|446.7|442.6|446.7|442.6|446.67|442.57|6
1634608430000|2021-10-19 01:53:50|446.67|442.57|446.65|442.55|446.67|442.57|446.65|442.55|3
1634608440000|2021-10-19 01:54:00|446.63|442.53|446.58|442.48|446.63|442.53|446.56|442.46|4
1634608450000|2021-10-19 01:54:10|446.55|442.45|446.41|442.31|446.59|442.49|446.41|442.31|15
1634608460000|2021-10-19 01:54:20|446.4|442.3|446.41|442.31|446.41|442.31|446.4|442.3|2
1634608470000|2021-10-19 01:54:30|446.4|442.3|446.41|442.31|446.41|442.31|446.4|442.3|4
1634608480000|2021-10-19 01:54:40|446.4|442.3|446.38|442.28|446.41|442.31|446.38|442.28|10
1634608490000|2021-10-19 01:54:50|446.4|442.3|446.41|442.31|446.42|442.32|446.38|442.28|6
1634608500000|2021-10-19 01:55:00|446.42|442.32|446.59|442.49|446.6|442.5|446.41|442.31|9
1634608510000|2021-10-19 01:55:10|446.6|442.5|446.63|442.53|446.7|442.6|446.6|442.5|12
1634608520000|2021-10-19 01:55:20|446.7|442.6|446.65|442.55|446.7|442.6|446.64|442.54|6
1634608530000|2021-10-19 01:55:30|446.67|442.57|446.67|442.57|446.7|442.6|446.67|442.57|3
1634608540000|2021-10-19 01:55:40|446.65|442.55|446.67|442.57|446.67|442.57|446.65|442.55|2
1634608550000|2021-10-19 01:55:50|446.7|442.6|446.73|442.63|446.73|442.63|446.7|442.6|5
1634608560000|2021-10-19 01:56:00|446.75|442.65|446.81|442.71|446.92|442.82|446.75|442.65|15
1634608570000|2021-10-19 01:56:10|446.82|442.72|446.81|442.71|446.82|442.72|446.8|442.7|4
1634608580000|2021-10-19 01:56:20|446.8|442.7|446.79|442.69|446.81|442.71|446.74|442.64|5
1634608590000|2021-10-19 01:56:30|446.76|442.66|446.72|442.62|446.79|442.69|446.7|442.6|11
1634608600000|2021-10-19 01:56:40|446.73|442.63|446.71|442.61|446.73|442.63|446.71|442.61|6
1634608610000|2021-10-19 01:56:50|446.73|442.63|446.68|442.58|446.73|442.63|446.68|442.58|6
1634608620000|2021-10-19 01:57:00|446.69|442.59|446.69|442.59|446.7|442.6|446.68|442.58|9
1634608630000|2021-10-19 01:57:10|446.68|442.58|446.71|442.61|446.71|442.61|446.68|442.58|4
1634608640000|2021-10-19 01:57:20|446.74|442.64|446.95|442.85|446.96|442.86|446.74|442.64|14
1634608650000|2021-10-19 01:57:30|446.99|442.89|447.08|442.98|447.08|442.98|446.96|442.86|14
1634608660000|2021-10-19 01:57:40|447.11|443.01|447.29|443.19|447.29|443.19|447.05|442.95|13
1634608670000|2021-10-19 01:57:50|447.37|443.27|447.49|443.39|447.5|443.4|447.37|443.27|5
1634608680000|2021-10-19 01:58:00|447.59|443.49|447.14|443.04|447.59|443.49|447.12|443.02|14
1634608690000|2021-10-19 01:58:10|447.1|443|447|442.9|447.11|443.01|446.97|442.87|14
1634608700000|2021-10-19 01:58:20|447.04|442.94|447.15|443.05|447.2|443.1|447.04|442.94|14
1634608710000|2021-10-19 01:58:30|447.12|443.02|447.01|442.91|447.12|443.02|447|442.9|9
1634608720000|2021-10-19 01:58:40|447|442.9|447.07|442.97|447.1|443|447|442.9|14
1634608730000|2021-10-19 01:58:50|447.06|442.96|446.93|442.83|447.07|442.97|446.92|442.82|12
1634608740000|2021-10-19 01:59:00|446.92|442.82|446.95|442.85|446.95|442.85|446.92|442.82|5
1634608750000|2021-10-19 01:59:10|446.98|442.88|446.95|442.85|446.99|442.89|446.9|442.8|9
1634608760000|2021-10-19 01:59:20|446.9|442.8|446.95|442.85|446.95|442.85|446.9|442.8|6
1634608770000|2021-10-19 01:59:30|446.89|442.79|446.89|442.79|446.97|442.87|446.8|442.7|8
1634608780000|2021-10-19 01:59:40|446.88|442.78|446.98|442.88|446.98|442.88|446.86|442.76|10
1634608790000|2021-10-19 01:59:50|447|442.9|447.1|443|447.1|443|446.98|442.88|18
1634608800000|2021-10-19 02:00:00|447.12|443.02|447.72|443.62|447.72|443.62|447.12|443.02|18
1634608810000|2021-10-19 02:00:10|447.73|443.63|447.74|443.64|447.81|443.71|447.73|443.63|10
1634608820000|2021-10-19 02:00:20|447.75|443.65|447.75|443.65|447.8|443.7|447.74|443.64|5
1634608830000|2021-10-19 02:00:30|447.77|443.67|447.94|443.84|447.94|443.84|447.75|443.65|7
1634608840000|2021-10-19 02:00:40|447.98|443.88|447.99|443.89|447.99|443.89|447.98|443.88|4
1634608850000|2021-10-19 02:00:50|447.85|443.75|447.91|443.81|447.93|443.83|447.84|443.74|6
1634608860000|2021-10-19 02:01:00|447.93|443.83|447.91|443.81|447.93|443.83|447.9|443.8|5
1634608870000|2021-10-19 02:01:10|447.93|443.83|447.8|443.7|447.93|443.83|447.8|443.7|6
1634608880000|2021-10-19 02:01:20|447.72|443.62|447.76|443.66|447.76|443.66|447.6|443.5|15
1634608890000|2021-10-19 02:01:30|447.77|443.67|447.77|443.67|447.77|443.67|447.76|443.66|3
1634608900000|2021-10-19 02:01:40|447.78|443.68|447.8|443.7|447.82|443.72|447.78|443.68|8
1634608910000|2021-10-19 02:01:50|447.81|443.71|447.8|443.7|447.82|443.72|447.78|443.68|6
1634608920000|2021-10-19 02:02:00|447.76|443.66|447.58|443.48|447.76|443.66|447.56|443.46|15
1634608930000|2021-10-19 02:02:10|447.57|443.47|447.73|443.63|447.73|443.63|447.57|443.47|12
1634608940000|2021-10-19 02:02:20|447.74|443.64|447.61|443.51|447.74|443.64|447.61|443.51|9
1634608950000|2021-10-19 02:02:30|447.6|443.5|447.59|443.49|447.63|443.53|447.57|443.47|6
1634608960000|2021-10-19 02:02:40|447.6|443.5|447.6|443.5|447.6|443.5|447.59|443.49|3
1634608970000|2021-10-19 02:02:50|447.63|443.53|447.63|443.53|447.63|443.53|447.63|443.53|1
1634608980000|2021-10-19 02:03:00|447.61|443.51|447.72|443.62|447.72|443.62|447.6|443.5|10
1634608990000|2021-10-19 02:03:10|447.66|443.56|447.6|443.5|447.66|443.56|447.5|443.4|5
1634609000000|2021-10-19 02:03:20|447.45|443.35|447.4|443.3|447.5|443.4|447.3|443.2|18
1634609010000|2021-10-19 02:03:30|447.42|443.32|447.37|443.27|447.42|443.32|447.34|443.24|3
1634609020000|2021-10-19 02:03:40|447.39|443.29|447.42|443.32|447.42|443.32|447.38|443.28|6
1634609030000|2021-10-19 02:03:50|447.37|443.27|447.37|443.27|447.42|443.32|447.37|443.27|7
1634609040000|2021-10-19 02:04:00|447.43|443.33|447.37|443.27|447.45|443.35|447.36|443.26|11
1634609050000|2021-10-19 02:04:10|447.41|443.31|447.52|443.42|447.56|443.46|447.36|443.26|10
1634609060000|2021-10-19 02:04:20|447.5|443.4|447.46|443.36|447.58|443.48|447.46|443.36|14
1634609070000|2021-10-19 02:04:30|447.5|443.4|447.5|443.4|447.51|443.41|447.46|443.36|4
1634609080000|2021-10-19 02:04:40|447.46|443.36|447.44|443.34|447.51|443.41|447.4|443.3|10
1634609090000|2021-10-19 02:04:50|447.4|443.3|447.46|443.36|447.49|443.39|447.4|443.3|7
1634609100000|2021-10-19 02:05:00|447.51|443.41|447.42|443.32|447.52|443.42|447.4|443.3|8
1634609110000|2021-10-19 02:05:10|447.43|443.33|447.4|443.3|447.43|443.33|447.4|443.3|7
1634609120000|2021-10-19 02:05:20|447.46|443.36|447.4|443.3|447.46|443.36|447.4|443.3|3
1634609130000|2021-10-19 02:05:30|447.42|443.32|447.44|443.34|447.44|443.34|447.42|443.32|2
1634609140000|2021-10-19 02:05:40|447.4|443.3|447.42|443.32|447.42|443.32|447.4|443.3|2
1634609150000|2021-10-19 02:05:50|447.44|443.34|447.37|443.27|447.44|443.34|447.37|443.27|5
1634609160000|2021-10-19 02:06:00|447.39|443.29|447.82|443.72|447.84|443.74|447.38|443.28|18
1634609170000|2021-10-19 02:06:10|447.81|443.71|447.81|443.71|447.81|443.71|447.81|443.71|1
1634609180000|2021-10-19 02:06:20|447.83|443.73|447.84|443.74|447.84|443.74|447.77|443.67|6
1634609190000|2021-10-19 02:06:30|447.83|443.73|447.75|443.65|447.86|443.76|447.75|443.65|13
1634609200000|2021-10-19 02:06:40|447.73|443.63|447.72|443.62|447.76|443.66|447.71|443.61|7
1634609210000|2021-10-19 02:06:50|447.71|443.61|447.7|443.6|447.74|443.64|447.66|443.56|10
1634609220000|2021-10-19 02:07:00|447.75|443.65|447.72|443.62|447.78|443.68|447.72|443.62|3
1634609230000|2021-10-19 02:07:10|447.76|443.66|447.6|443.5|447.76|443.66|447.57|443.47|4
1634609240000|2021-10-19 02:07:20|447.56|443.46|447.56|443.46|447.57|443.47|447.48|443.38|17
1634609250000|2021-10-19 02:07:30|447.57|443.47|447.59|443.49|447.63|443.53|447.53|443.43|13
1634609260000|2021-10-19 02:07:40|447.65|443.55|447.8|443.7|447.8|443.7|447.65|443.55|3
1634609270000|2021-10-19 02:07:50|447.77|443.67|447.86|443.76|447.9|443.8|447.77|443.67|9
1634609280000|2021-10-19 02:08:00|447.82|443.72|447.73|443.63|447.86|443.76|447.73|443.63|13
1634609300000|2021-10-19 02:08:20|447.7|443.6|447.74|443.64|447.74|443.64|447.7|443.6|5
1634609310000|2021-10-19 02:08:30|447.75|443.65|447.77|443.67|447.79|443.69|447.75|443.65|4
1634609320000|2021-10-19 02:08:40|447.78|443.68|447.79|443.69|447.8|443.7|447.77|443.67|7
1634609330000|2021-10-19 02:08:50|447.84|443.74|447.84|443.74|447.84|443.74|447.84|443.74|1
1634609340000|2021-10-19 02:09:00|447.76|443.66|448.05|443.95|448.05|443.95|447.76|443.66|12
1634609350000|2021-10-19 02:09:10|448.1|444|448.1|444|448.2|444.1|448.1|444|5
1634609360000|2021-10-19 02:09:20|448.18|444.08|448.04|443.94|448.18|444.08|448|443.9|9
1634609370000|2021-10-19 02:09:30|448.06|443.96|448.05|443.95|448.07|443.97|448.04|443.94|6
1634609380000|2021-10-19 02:09:40|448.04|443.94|448.05|443.95|448.05|443.95|448.04|443.94|2
1634609390000|2021-10-19 02:09:50|448.08|443.98|448.04|443.94|448.08|443.98|448.04|443.94|3
1634609400000|2021-10-19 02:10:00|448.05|443.95|447.78|443.68|448.05|443.95|447.78|443.68|9
1634609410000|2021-10-19 02:10:10|447.75|443.65|447.79|443.69|447.82|443.72|447.71|443.61|11
1634609420000|2021-10-19 02:10:20|447.94|443.84|447.94|443.84|447.97|443.87|447.8|443.7|8
1634609430000|2021-10-19 02:10:30|447.95|443.85|448.32|444.22|448.32|444.22|447.95|443.85|20
1634609440000|2021-10-19 02:10:40|448.3|444.2|448.36|444.26|448.41|444.31|448.3|444.2|23
1634609450000|2021-10-19 02:10:50|448.38|444.28|448.37|444.27|448.38|444.28|448.36|444.26|3
1634609460000|2021-10-19 02:11:00|448.36|444.26|448.36|444.26|448.36|444.26|448.35|444.25|3
1634609470000|2021-10-19 02:11:10|448.37|444.27|448.44|444.34|448.44|444.34|448.37|444.27|6
1634609480000|2021-10-19 02:11:20|448.45|444.35|448.54|444.44|448.56|444.46|448.45|444.35|14
1634609490000|2021-10-19 02:11:30|448.55|444.45|448.52|444.42|448.55|444.45|448.48|444.38|8
1634609500000|2021-10-19 02:11:40|448.53|444.43|448.45|444.35|448.53|444.43|448.45|444.35|7
1634609510000|2021-10-19 02:11:50|448.4|444.3|448.37|444.27|448.5|444.4|448.37|444.27|10
1634609520000|2021-10-19 02:12:00|448.36|444.26|448.53|444.43|448.53|444.43|448.36|444.26|10
1634609530000|2021-10-19 02:12:10|448.4|444.3|448.6|444.5|448.7|444.6|448.4|444.3|9
1634609540000|2021-10-19 02:12:20|448.59|444.49|448.38|444.28|448.61|444.51|448.38|444.28|9
1634609550000|2021-10-19 02:12:30|448.37|444.27|448.38|444.28|448.4|444.3|448.36|444.26|7
1634609560000|2021-10-19 02:12:40|448.39|444.29|448.41|444.31|448.43|444.33|448.39|444.29|3
1634609570000|2021-10-19 02:12:50|448.4|444.3|448.47|444.37|448.5|444.4|448.4|444.3|6
1634609580000|2021-10-19 02:13:00|448.4|444.3|448.44|444.34|448.46|444.36|448.4|444.3|6
1634609590000|2021-10-19 02:13:10|448.45|444.35|448.72|444.62|448.72|444.62|448.45|444.35|11
1634609600000|2021-10-19 02:13:20|448.69|444.59|448.54|444.44|448.71|444.61|448.54|444.44|6
1634609610000|2021-10-19 02:13:30|448.59|444.49|448.7|444.6|448.7|444.6|448.58|444.48|6
1634609620000|2021-10-19 02:13:40|448.8|444.7|448.8|444.7|448.8|444.7|448.7|444.6|4
1634609640000|2021-10-19 02:14:00|448.82|444.72|448.8|444.7|448.82|444.72|448.8|444.7|2
1634609650000|2021-10-19 02:14:10|448.82|444.72|448.64|444.54|448.82|444.72|448.64|444.54|8
1634609660000|2021-10-19 02:14:20|448.61|444.51|448.69|444.59|448.73|444.63|448.6|444.5|8
1634609670000|2021-10-19 02:14:30|448.67|444.57|448.6|444.5|448.69|444.59|448.6|444.5|10
1634609680000|2021-10-19 02:14:40|448.62|444.52|448.65|444.55|448.65|444.55|448.5|444.4|8
1634609690000|2021-10-19 02:14:50|448.69|444.59|448.72|444.62|448.72|444.62|448.69|444.59|4
1634609700000|2021-10-19 02:15:00|448.7|444.6|448.78|444.68|448.8|444.7|448.7|444.6|13
1634609710000|2021-10-19 02:15:10|448.74|444.64|448.75|444.65|448.75|444.65|448.73|444.63|3
1634609720000|2021-10-19 02:15:20|448.72|444.62|448.62|444.52|448.72|444.62|448.62|444.52|3
1634609730000|2021-10-19 02:15:30|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634609740000|2021-10-19 02:15:40|448.63|444.53|448.6|444.5|448.63|444.53|448.6|444.5|2
1634609750000|2021-10-19 02:15:50|448.62|444.52|448.6|444.5|448.62|444.52|448.6|444.5|2
1634609760000|2021-10-19 02:16:00|448.65|444.55|448.64|444.54|448.65|444.55|448.58|444.48|6
1634609770000|2021-10-19 02:16:10|448.58|444.48|448.58|444.48|448.58|444.48|448.58|444.48|1
1634609780000|2021-10-19 02:16:20|448.6|444.5|448.5|444.4|448.6|444.5|448.48|444.38|3
1634609790000|2021-10-19 02:16:30|448.46|444.36|448.37|444.27|448.47|444.37|448.3|444.2|13
1634609800000|2021-10-19 02:16:40|448.36|444.26|448.28|444.18|448.37|444.27|448.18|444.08|17
1634609810000|2021-10-19 02:16:50|448.27|444.17|448.25|444.15|448.27|444.17|448.16|444.06|10
1634609820000|2021-10-19 02:17:00|448.23|444.13|448.35|444.25|448.35|444.25|448.23|444.13|4
1634609830000|2021-10-19 02:17:10|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634609840000|2021-10-19 02:17:20|448.33|444.23|448.32|444.22|448.33|444.23|448.32|444.22|2
1634609850000|2021-10-19 02:17:30|448.3|444.2|448.39|444.29|448.39|444.29|448.17|444.07|6
1634609860000|2021-10-19 02:17:40|448.38|444.28|448.28|444.18|448.4|444.3|448.27|444.17|7
1634609870000|2021-10-19 02:17:50|448.4|444.3|448.15|444.05|448.4|444.3|448.1|444|8
1634609880000|2021-10-19 02:18:00|448.17|444.07|448|443.9|448.17|444.07|447.88|443.78|20
1634609890000|2021-10-19 02:18:10|447.98|443.88|447.9|443.8|448.06|443.96|447.9|443.8|7
1634609900000|2021-10-19 02:18:20|447.91|443.81|447.96|443.86|447.96|443.86|447.9|443.8|3
1634609910000|2021-10-19 02:18:30|447.9|443.8|447.93|443.83|448.02|443.92|447.9|443.8|9
1634609920000|2021-10-19 02:18:40|447.95|443.85|447.97|443.87|447.97|443.87|447.92|443.82|6
1634609930000|2021-10-19 02:18:50|447.96|443.86|447.92|443.82|447.97|443.87|447.92|443.82|4
1634609940000|2021-10-19 02:19:00|447.93|443.83|447.8|443.7|447.93|443.83|447.8|443.7|12
1634609950000|2021-10-19 02:19:10|447.92|443.82|447.56|443.46|447.92|443.82|447.55|443.45|18
1634609960000|2021-10-19 02:19:20|447.52|443.42|447.51|443.41|447.54|443.44|447.51|443.41|4
1634609970000|2021-10-19 02:19:30|447.5|443.4|447.5|443.4|447.56|443.46|447.5|443.4|4
1634609980000|2021-10-19 02:19:40|447.54|443.44|447.72|443.62|447.72|443.62|447.51|443.41|8
1634609990000|2021-10-19 02:19:50|447.65|443.55|447.75|443.65|447.78|443.68|447.65|443.55|13
1634610000000|2021-10-19 02:20:00|447.8|443.7|447.94|443.84|447.94|443.84|447.8|443.7|8
1634610010000|2021-10-19 02:20:10|447.89|443.79|447.85|443.75|447.9|443.8|447.85|443.75|6
1634610030000|2021-10-19 02:20:30|447.84|443.74|447.84|443.74|447.84|443.74|447.84|443.74|1
1634610040000|2021-10-19 02:20:40|447.76|443.66|447.66|443.56|447.81|443.71|447.66|443.56|10
1634610050000|2021-10-19 02:20:50|447.63|443.53|447.59|443.49|447.65|443.55|447.59|443.49|9
1634610060000|2021-10-19 02:21:00|447.6|443.5|447.64|443.54|447.65|443.55|447.59|443.49|5
1634610070000|2021-10-19 02:21:10|447.59|443.49|447.44|443.34|447.59|443.49|447.42|443.32|13
1634610080000|2021-10-19 02:21:20|447.4|443.3|447.62|443.52|447.62|443.52|447.4|443.3|7
1634610090000|2021-10-19 02:21:30|447.56|443.46|447.7|443.6|447.73|443.63|447.56|443.46|7
1634610100000|2021-10-19 02:21:40|447.78|443.68|447.7|443.6|447.78|443.68|447.7|443.6|7
1634610110000|2021-10-19 02:21:50|447.63|443.53|447.73|443.63|447.73|443.63|447.63|443.53|12
1634610120000|2021-10-19 02:22:00|447.74|443.64|447.8|443.7|447.83|443.73|447.64|443.54|17
1634610130000|2021-10-19 02:22:10|447.78|443.68|447.89|443.79|447.9|443.8|447.73|443.63|5
1634610140000|2021-10-19 02:22:20|447.86|443.76|447.9|443.8|447.9|443.8|447.86|443.76|2
1634610150000|2021-10-19 02:22:30|447.89|443.79|448.23|444.13|448.29|444.19|447.89|443.79|13
1634610160000|2021-10-19 02:22:40|448.22|444.12|448.22|444.12|448.22|444.12|448.19|444.09|3
1634610170000|2021-10-19 02:22:50|448.2|444.1|448.2|444.1|448.25|444.15|448.19|444.09|6
1634610180000|2021-10-19 02:23:00|448.19|444.09|448.19|444.09|448.2|444.1|448.19|444.09|3
1634610190000|2021-10-19 02:23:10|448.3|444.2|448.35|444.25|448.35|444.25|448.19|444.09|8
1634610200000|2021-10-19 02:23:20|448.42|444.32|448.21|444.11|448.45|444.35|448.2|444.1|13
1634610210000|2021-10-19 02:23:30|448.18|444.08|448.21|444.11|448.22|444.12|448.13|444.03|11
1634610220000|2021-10-19 02:23:40|448.2|444.1|448.3|444.2|448.33|444.23|448.2|444.1|12
1634610230000|2021-10-19 02:23:50|448.35|444.25|448.32|444.22|448.37|444.27|448.3|444.2|4
1634610240000|2021-10-19 02:24:00|448.33|444.23|448.3|444.2|448.38|444.28|448.29|444.19|11
1634610250000|2021-10-19 02:24:10|448.32|444.22|448.48|444.38|448.48|444.38|448.3|444.2|9
1634610260000|2021-10-19 02:24:20|448.43|444.33|448.39|444.29|448.45|444.35|448.35|444.25|9
1634610270000|2021-10-19 02:24:30|448.4|444.3|448.78|444.68|448.83|444.73|448.4|444.3|15
1634610280000|2021-10-19 02:24:40|448.79|444.69|448.89|444.79|448.89|444.79|448.79|444.69|8
1634610290000|2021-10-19 02:24:50|449.1|445|449.23|445.13|449.23|445.13|449.1|445|12
1634610300000|2021-10-19 02:25:00|449.22|445.12|449.25|445.15|449.25|445.15|449.2|445.1|6
1634610310000|2021-10-19 02:25:10|449.3|445.2|449.42|445.32|449.42|445.32|449.27|445.17|6
1634610320000|2021-10-19 02:25:20|449.4|445.3|449.42|445.32|449.42|445.32|449.4|445.3|2
1634610330000|2021-10-19 02:25:30|449.4|445.3|449.4|445.3|449.45|445.35|449.4|445.3|8
1634610340000|2021-10-19 02:25:40|449.42|445.32|449.44|445.34|449.44|445.34|449.42|445.32|2
1634610350000|2021-10-19 02:25:50|449.5|445.4|449.37|445.27|449.5|445.4|449.37|445.27|11
1634610360000|2021-10-19 02:26:00|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1634610370000|2021-10-19 02:26:10|449.35|445.25|449.33|445.23|449.38|445.28|449.33|445.23|3
1634610380000|2021-10-19 02:26:20|449.4|445.3|449.36|445.26|449.4|445.3|449.36|445.26|5
1634610390000|2021-10-19 02:26:30|449.38|445.28|449.34|445.24|449.39|445.29|449.32|445.22|8
1634610400000|2021-10-19 02:26:40|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1634610420000|2021-10-19 02:27:00|449.36|445.26|449.36|445.26|449.36|445.26|449.36|445.26|1
1634610430000|2021-10-19 02:27:10|449.4|445.3|449.4|445.3|449.4|445.3|449.36|445.26|3
1634610480000|2021-10-19 02:28:00|449.38|445.28|449.4|445.3|449.4|445.3|449.38|445.28|3
1634610490000|2021-10-19 02:28:10|449.41|445.31|449.46|445.36|449.46|445.36|449.4|445.3|5
1634610510000|2021-10-19 02:28:30|449.47|445.37|449.49|445.39|449.49|445.39|449.47|445.37|2
1634610520000|2021-10-19 02:28:40|449.52|445.42|449.36|445.26|449.52|445.42|449.36|445.26|10
1634610530000|2021-10-19 02:28:50|449.35|445.25|449.37|445.27|449.38|445.28|449.33|445.23|16
1634610540000|2021-10-19 02:29:00|449.36|445.26|449.37|445.27|449.39|445.29|449.32|445.22|10
1634610550000|2021-10-19 02:29:10|449.38|445.28|449.39|445.29|449.4|445.3|449.38|445.28|5
1634610560000|2021-10-19 02:29:20|449.42|445.32|449.61|445.51|449.61|445.51|449.4|445.3|14
1634610570000|2021-10-19 02:29:30|449.66|445.56|449.91|445.81|450.13|446.03|449.66|445.56|23
1634610580000|2021-10-19 02:29:40|449.8|445.7|449.69|445.59|449.82|445.72|449.69|445.59|11
1634610590000|2021-10-19 02:29:50|449.68|445.58|449.6|445.5|449.69|445.59|449.6|445.5|12
1634610600000|2021-10-19 02:30:00|449.59|445.49|449.76|445.66|449.84|445.74|449.59|445.49|20
1634610610000|2021-10-19 02:30:10|449.79|445.69|449.8|445.7|449.8|445.7|449.79|445.69|2
1634610620000|2021-10-19 02:30:20|449.79|445.69|449.78|445.68|449.8|445.7|449.77|445.67|5
1634610630000|2021-10-19 02:30:30|449.79|445.69|449.76|445.66|449.79|445.69|449.76|445.66|6
1634610640000|2021-10-19 02:30:40|449.77|445.67|449.69|445.59|449.77|445.67|449.69|445.59|9
1634610650000|2021-10-19 02:30:50|449.7|445.6|449.68|445.58|449.7|445.6|449.68|445.58|9
1634610660000|2021-10-19 02:31:00|449.67|445.57|449.66|445.56|449.68|445.58|449.66|445.56|3
1634610670000|2021-10-19 02:31:10|449.65|445.55|449.66|445.56|449.66|445.56|449.65|445.55|2
1634610680000|2021-10-19 02:31:20|449.63|445.53|449.63|445.53|449.63|445.53|449.63|445.53|1
1634610690000|2021-10-19 02:31:30|449.62|445.52|449.62|445.52|449.62|445.52|449.61|445.51|5
1634610700000|2021-10-19 02:31:40|449.61|445.51|449.44|445.34|449.62|445.52|449.44|445.34|16
1634610710000|2021-10-19 02:31:50|449.43|445.33|449.4|445.3|449.43|445.33|449.4|445.3|12
1634610720000|2021-10-19 02:32:00|449.41|445.31|449.34|445.24|449.41|445.31|449.34|445.24|5
1634610730000|2021-10-19 02:32:10|449.36|445.26|449.21|445.11|449.37|445.27|449.2|445.1|14
1634610740000|2021-10-19 02:32:20|449.19|445.09|449.2|445.1|449.2|445.1|449.18|445.08|3
1634610750000|2021-10-19 02:32:30|449.19|445.09|449.42|445.32|449.42|445.32|449.16|445.06|7
1634610760000|2021-10-19 02:32:40|449.43|445.33|449.35|445.25|449.5|445.4|449.35|445.25|14
1634610770000|2021-10-19 02:32:50|449.38|445.28|449.27|445.17|449.47|445.37|449.27|445.17|15
1634610780000|2021-10-19 02:33:00|449.23|445.13|449.2|445.1|449.26|445.16|449.2|445.1|5
1634610790000|2021-10-19 02:33:10|449.21|445.11|449.2|445.1|449.25|445.15|449.2|445.1|5
1634610800000|2021-10-19 02:33:20|449.32|445.22|449.23|445.13|449.32|445.22|449.22|445.12|4
1634610810000|2021-10-19 02:33:30|449.24|445.14|449.24|445.14|449.24|445.14|449.24|445.14|1
1634610820000|2021-10-19 02:33:40|449.25|445.15|449.2|445.1|449.25|445.15|449.2|445.1|3
1634610830000|2021-10-19 02:33:50|449.21|445.11|449.18|445.08|449.22|445.12|449.18|445.08|9
1634610840000|2021-10-19 02:34:00|449.24|445.14|449.23|445.13|449.27|445.17|449.23|445.13|6
1634610850000|2021-10-19 02:34:10|449.27|445.17|449.29|445.19|449.3|445.2|449.22|445.12|6
1634610860000|2021-10-19 02:34:20|449.26|445.16|449.53|445.43|449.6|445.5|449.26|445.16|14
1634610870000|2021-10-19 02:34:30|449.51|445.41|449.52|445.42|449.53|445.43|449.51|445.41|3
1634610880000|2021-10-19 02:34:40|449.53|445.43|449.52|445.42|449.53|445.43|449.52|445.42|2
1634610890000|2021-10-19 02:34:50|449.51|445.41|449.58|445.48|449.59|445.49|449.51|445.41|5
1634610900000|2021-10-19 02:35:00|449.51|445.41|449.51|445.41|449.55|445.45|449.5|445.4|9
1634610910000|2021-10-19 02:35:10|449.53|445.43|449.55|445.45|449.55|445.45|449.53|445.43|2
1634610920000|2021-10-19 02:35:20|449.54|445.44|449.51|445.41|449.54|445.44|449.51|445.41|3
1634610930000|2021-10-19 02:35:30|449.52|445.42|449.52|445.42|449.52|445.42|449.5|445.4|4
1634610940000|2021-10-19 02:35:40|449.5|445.4|449.34|445.24|449.5|445.4|449.34|445.24|6
1634610950000|2021-10-19 02:35:50|449.29|445.19|449.17|445.07|449.36|445.26|449.17|445.07|11
1634610960000|2021-10-19 02:36:00|449.21|445.11|449.19|445.09|449.22|445.12|449.19|445.09|10
1634610970000|2021-10-19 02:36:10|449.18|445.08|449.12|445.02|449.18|445.08|449.11|445.01|11
1634610980000|2021-10-19 02:36:20|449.11|445.01|449.08|444.98|449.11|445.01|449.08|444.98|4
1634610990000|2021-10-19 02:36:30|449.04|444.94|449.04|444.94|449.04|444.94|449.04|444.94|1
1634611000000|2021-10-19 02:36:40|449.05|444.95|449.05|444.95|449.06|444.96|449.04|444.94|6
1634611010000|2021-10-19 02:36:50|449.04|444.94|449.04|444.94|449.05|444.95|449.04|444.94|3
1634611020000|2021-10-19 02:37:00|448.97|444.87|448.91|444.81|448.97|444.87|448.79|444.69|15
1634611030000|2021-10-19 02:37:10|449|444.9|449|444.9|449.02|444.92|448.97|444.87|7
1634611040000|2021-10-19 02:37:20|448.97|444.87|448.96|444.86|448.99|444.89|448.95|444.85|8
1634611050000|2021-10-19 02:37:30|448.93|444.83|448.97|444.87|448.97|444.87|448.87|444.77|13
1634611060000|2021-10-19 02:37:40|448.96|444.86|448.65|444.55|448.97|444.87|448.65|444.55|24
1634611070000|2021-10-19 02:37:50|448.66|444.56|448.59|444.49|448.68|444.58|448.59|444.49|15
1634611080000|2021-10-19 02:38:00|448.58|444.48|448.71|444.61|448.73|444.63|448.58|444.48|12
1634611090000|2021-10-19 02:38:10|448.72|444.62|448.6|444.5|448.72|444.62|448.56|444.46|18
1634611100000|2021-10-19 02:38:20|448.59|444.49|448.49|444.39|448.6|444.5|448.48|444.38|15
1634611110000|2021-10-19 02:38:30|448.47|444.37|448.46|444.36|448.48|444.38|448.44|444.34|13
1634611120000|2021-10-19 02:38:40|448.44|444.34|448.48|444.38|448.48|444.38|448.44|444.34|8
1634611130000|2021-10-19 02:38:50|448.49|444.39|448.5|444.4|448.5|444.4|448.47|444.37|7
1634611140000|2021-10-19 02:39:00|448.47|444.37|448.48|444.38|448.56|444.46|448.47|444.37|8
1634611150000|2021-10-19 02:39:10|448.5|444.4|448.48|444.38|448.5|444.4|448.48|444.38|2
1634611160000|2021-10-19 02:39:20|448.47|444.37|448.44|444.34|448.47|444.37|448.44|444.34|5
1634611180000|2021-10-19 02:39:40|448.42|444.32|448.44|444.34|448.47|444.37|448.42|444.32|8
1634611190000|2021-10-19 02:39:50|448.43|444.33|448.46|444.36|448.46|444.36|448.41|444.31|6
1634611200000|2021-10-19 02:40:00|448.44|444.34|448.5|444.4|448.5|444.4|448.44|444.34|10
1634611210000|2021-10-19 02:40:10|448.49|444.39|448.69|444.59|448.72|444.62|448.49|444.39|14
1634611220000|2021-10-19 02:40:20|448.67|444.57|448.59|444.49|448.68|444.58|448.59|444.49|12
1634611230000|2021-10-19 02:40:30|448.6|444.5|448.55|444.45|448.63|444.53|448.54|444.44|7
1634611240000|2021-10-19 02:40:40|448.57|444.47|448.54|444.44|448.57|444.47|448.54|444.44|3
1634611250000|2021-10-19 02:40:50|448.53|444.43|448.54|444.44|448.57|444.47|448.53|444.43|4
1634611260000|2021-10-19 02:41:00|448.6|444.5|448.58|444.48|448.6|444.5|448.58|444.48|2
1634611270000|2021-10-19 02:41:10|448.57|444.47|448.44|444.34|448.57|444.47|448.44|444.34|7
1634611280000|2021-10-19 02:41:20|448.46|444.36|448.44|444.34|448.46|444.36|448.44|444.34|2
1634611290000|2021-10-19 02:41:30|448.45|444.35|448.2|444.1|448.45|444.35|448.2|444.1|11
1634611300000|2021-10-19 02:41:40|448.22|444.12|448.13|444.03|448.22|444.12|448.13|444.03|10
1634611310000|2021-10-19 02:41:50|448.19|444.09|448.16|444.06|448.19|444.09|448.13|444.03|8
1634611320000|2021-10-19 02:42:00|448.13|444.03|448.3|444.2|448.3|444.2|448.13|444.03|10
1634611330000|2021-10-19 02:42:10|448.25|444.15|447.84|443.74|448.25|444.15|447.84|443.74|22
1634611340000|2021-10-19 02:42:20|447.79|443.69|447.81|443.71|447.85|443.75|447.79|443.69|14
1634611350000|2021-10-19 02:42:30|447.82|443.72|447.81|443.71|447.84|443.74|447.78|443.68|12
1634611360000|2021-10-19 02:42:40|447.78|443.68|447.78|443.68|447.83|443.73|447.77|443.67|11
1634611370000|2021-10-19 02:42:50|447.79|443.69|447.8|443.7|447.85|443.75|447.79|443.69|5
1634611380000|2021-10-19 02:43:00|447.81|443.71|447.81|443.71|447.83|443.73|447.81|443.71|5
1634611390000|2021-10-19 02:43:10|447.83|443.73|447.83|443.73|447.83|443.73|447.83|443.73|1
1634611400000|2021-10-19 02:43:20|447.81|443.71|447.81|443.71|447.81|443.71|447.81|443.71|1
1634611410000|2021-10-19 02:43:30|447.8|443.7|447.83|443.73|447.86|443.76|447.8|443.7|5
1634611420000|2021-10-19 02:43:40|447.9|443.8|447.88|443.78|447.92|443.82|447.86|443.76|6
1634611440000|2021-10-19 02:44:00|447.89|443.79|447.89|443.79|447.89|443.79|447.89|443.79|1
1634611450000|2021-10-19 02:44:10|447.87|443.77|447.89|443.79|447.89|443.79|447.86|443.76|4
1634611460000|2021-10-19 02:44:20|447.91|443.81|447.91|443.81|447.91|443.81|447.91|443.81|1
1634611470000|2021-10-19 02:44:30|447.89|443.79|447.8|443.7|447.91|443.81|447.77|443.67|12
1634611480000|2021-10-19 02:44:40|447.77|443.67|447.79|443.69|447.82|443.72|447.77|443.67|5
1634611490000|2021-10-19 02:44:50|447.81|443.71|447.8|443.7|447.81|443.71|447.79|443.69|3
1634611510000|2021-10-19 02:45:10|447.81|443.71|447.82|443.72|447.84|443.74|447.78|443.68|13
1634611520000|2021-10-19 02:45:20|447.78|443.68|447.89|443.79|447.9|443.8|447.78|443.68|10
1634611530000|2021-10-19 02:45:30|447.91|443.81|447.84|443.74|447.96|443.86|447.84|443.74|14
1634611540000|2021-10-19 02:45:40|447.83|443.73|447.88|443.78|447.92|443.82|447.82|443.72|15
1634611550000|2021-10-19 02:45:50|447.89|443.79|447.91|443.81|447.94|443.84|447.88|443.78|5
1634611560000|2021-10-19 02:46:00|447.93|443.83|447.88|443.78|447.93|443.83|447.84|443.74|9
1634611570000|2021-10-19 02:46:10|447.84|443.74|447.8|443.7|447.9|443.8|447.78|443.68|19
1634611580000|2021-10-19 02:46:20|447.85|443.75|448.12|444.02|448.12|444.02|447.85|443.75|14
1634611590000|2021-10-19 02:46:30|448.11|444.01|448.09|443.99|448.12|444.02|448.09|443.99|8
1634611600000|2021-10-19 02:46:40|448.1|444|448.09|443.99|448.1|444|448.09|443.99|6
1634611610000|2021-10-19 02:46:50|448.1|444|448.09|443.99|448.1|444|448.09|443.99|4
1634611620000|2021-10-19 02:47:00|448.08|443.98|448.03|443.93|448.08|443.98|448.03|443.93|5
1634611630000|2021-10-19 02:47:10|448.04|443.94|447.93|443.83|448.06|443.96|447.93|443.83|10
1634611640000|2021-10-19 02:47:20|447.92|443.82|447.96|443.86|447.99|443.89|447.92|443.82|6
1634611650000|2021-10-19 02:47:30|447.98|443.88|447.96|443.86|448|443.9|447.96|443.86|5
1634611660000|2021-10-19 02:47:40|447.97|443.87|447.96|443.86|447.97|443.87|447.96|443.86|2
1634611670000|2021-10-19 02:47:50|447.98|443.88|447.94|443.84|447.99|443.89|447.94|443.84|7
1634611680000|2021-10-19 02:48:00|447.95|443.85|447.93|443.83|448|443.9|447.92|443.82|7
1634611690000|2021-10-19 02:48:10|447.94|443.84|447.92|443.82|447.94|443.84|447.9|443.8|13
1634611700000|2021-10-19 02:48:20|447.9|443.8|447.87|443.77|447.94|443.84|447.86|443.76|9
1634611710000|2021-10-19 02:48:30|447.86|443.76|447.87|443.77|447.87|443.77|447.86|443.76|4
1634611720000|2021-10-19 02:48:40|447.86|443.76|448|443.9|448|443.9|447.86|443.76|5
1634611740000|2021-10-19 02:49:00|448.01|443.91|448|443.9|448.01|443.91|448|443.9|2
1634611760000|2021-10-19 02:49:20|447.99|443.89|447.95|443.85|448|443.9|447.94|443.84|6
1634611780000|2021-10-19 02:49:40|447.97|443.87|447.95|443.85|447.97|443.87|447.95|443.85|2
1634611800000|2021-10-19 02:50:00|447.97|443.87|447.95|443.85|447.97|443.87|447.95|443.85|2
1634611810000|2021-10-19 02:50:10|447.97|443.87|447.96|443.86|447.97|443.87|447.95|443.85|3
1634611820000|2021-10-19 02:50:20|447.95|443.85|447.96|443.86|447.96|443.86|447.95|443.85|6
1634611830000|2021-10-19 02:50:30|447.98|443.88|447.93|443.83|447.98|443.88|447.93|443.83|11
1634611840000|2021-10-19 02:50:40|447.94|443.84|447.93|443.83|447.95|443.85|447.93|443.83|3
1634611850000|2021-10-19 02:50:50|447.94|443.84|447.93|443.83|447.95|443.85|447.93|443.83|5
1634611860000|2021-10-19 02:51:00|447.95|443.85|447.93|443.83|447.95|443.85|447.9|443.8|9
1634611870000|2021-10-19 02:51:10|447.94|443.84|447.9|443.8|447.94|443.84|447.9|443.8|6
1634611880000|2021-10-19 02:51:20|447.89|443.79|447.88|443.78|447.9|443.8|447.87|443.77|4
1634611890000|2021-10-19 02:51:30|447.89|443.79|447.87|443.77|447.89|443.79|447.87|443.77|5
1634611900000|2021-10-19 02:51:40|447.89|443.79|447.87|443.77|447.89|443.79|447.87|443.77|5
1634611920000|2021-10-19 02:52:00|447.82|443.72|447.61|443.51|447.9|443.8|447.61|443.51|12
1634611930000|2021-10-19 02:52:10|447.62|443.52|447.76|443.66|447.8|443.7|447.54|443.44|25
1634611940000|2021-10-19 02:52:20|447.75|443.65|447.75|443.65|447.9|443.8|447.75|443.65|12
1634611950000|2021-10-19 02:52:30|447.78|443.68|447.62|443.52|447.87|443.77|447.53|443.43|16
1634611960000|2021-10-19 02:52:40|447.59|443.49|447.77|443.67|447.9|443.8|447.58|443.48|19
1634611970000|2021-10-19 02:52:50|447.76|443.66|447.7|443.6|447.77|443.67|447.7|443.6|10
1634611980000|2021-10-19 02:53:00|447.71|443.61|447.64|443.54|447.71|443.61|447.56|443.46|10
1634611990000|2021-10-19 02:53:10|447.61|443.51|447.74|443.64|447.75|443.65|447.61|443.51|10
1634612000000|2021-10-19 02:53:20|447.71|443.61|447.69|443.59|447.72|443.62|447.64|443.54|14
1634612010000|2021-10-19 02:53:30|447.7|443.6|447.74|443.64|447.8|443.7|447.67|443.57|14
1634612020000|2021-10-19 02:53:40|447.78|443.68|447.78|443.68|447.78|443.68|447.74|443.64|5
1634612030000|2021-10-19 02:53:50|447.7|443.6|447.66|443.56|447.78|443.68|447.66|443.56|9
1634612040000|2021-10-19 02:54:00|447.68|443.58|447.66|443.56|447.72|443.62|447.66|443.56|8
1634612050000|2021-10-19 02:54:10|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1634612060000|2021-10-19 02:54:20|447.66|443.56|447.68|443.58|447.68|443.58|447.66|443.56|2
1634612070000|2021-10-19 02:54:30|447.66|443.56|447.66|443.56|447.66|443.56|447.66|443.56|1
1634612080000|2021-10-19 02:54:40|447.64|443.54|447.63|443.53|447.66|443.56|447.62|443.52|8
1634612090000|2021-10-19 02:54:50|447.66|443.56|447.63|443.53|447.66|443.56|447.63|443.53|10
1634612100000|2021-10-19 02:55:00|447.66|443.56|447.65|443.55|447.66|443.56|447.64|443.54|4
1634612110000|2021-10-19 02:55:10|447.64|443.54|447.59|443.49|447.64|443.54|447.51|443.41|14
1634612120000|2021-10-19 02:55:20|447.57|443.47|447.5|443.4|447.58|443.48|447.5|443.4|7
1634612130000|2021-10-19 02:55:30|447.51|443.41|447.5|443.4|447.51|443.41|447.49|443.39|4
1634612150000|2021-10-19 02:55:50|447.52|443.42|447.54|443.44|447.56|443.46|447.52|443.42|6
1634612160000|2021-10-19 02:56:00|447.55|443.45|447.57|443.47|447.57|443.47|447.54|443.44|6
1634612170000|2021-10-19 02:56:10|447.6|443.5|447.57|443.47|447.6|443.5|447.57|443.47|8
1634612180000|2021-10-19 02:56:20|447.6|443.5|447.8|443.7|447.8|443.7|447.55|443.45|10
1634612190000|2021-10-19 02:56:30|447.78|443.68|447.89|443.79|447.89|443.79|447.78|443.68|5
1634612200000|2021-10-19 02:56:40|447.9|443.8|447.78|443.68|447.9|443.8|447.78|443.68|6
1634612210000|2021-10-19 02:56:50|447.76|443.66|447.67|443.57|447.79|443.69|447.67|443.57|15
1634612220000|2021-10-19 02:57:00|447.71|443.61|447.79|443.69|447.8|443.7|447.61|443.51|10
1634612230000|2021-10-19 02:57:10|447.81|443.71|447.78|443.68|447.81|443.71|447.78|443.68|4
1634612240000|2021-10-19 02:57:20|447.75|443.65|447.8|443.7|447.8|443.7|447.75|443.65|5
1634612250000|2021-10-19 02:57:30|447.81|443.71|447.81|443.71|447.81|443.71|447.8|443.7|7
1634612260000|2021-10-19 02:57:40|447.8|443.7|447.85|443.75|447.9|443.8|447.8|443.7|7
1634612270000|2021-10-19 02:57:50|447.8|443.7|447.79|443.69|447.8|443.7|447.77|443.67|5
1634612280000|2021-10-19 02:58:00|447.8|443.7|447.79|443.69|447.8|443.7|447.77|443.67|7
1634612290000|2021-10-19 02:58:10|447.76|443.66|447.7|443.6|447.76|443.66|447.6|443.5|13
1634612310000|2021-10-19 02:58:30|447.66|443.56|447.66|443.56|447.67|443.57|447.66|443.56|3
1634612320000|2021-10-19 02:58:40|447.64|443.54|447.64|443.54|447.68|443.58|447.63|443.53|12
1634612330000|2021-10-19 02:58:50|447.67|443.57|447.42|443.32|447.67|443.57|447.41|443.31|14
1634612340000|2021-10-19 02:59:00|447.41|443.31|447.42|443.32|447.42|443.32|447.41|443.31|2
1634612350000|2021-10-19 02:59:10|447.41|443.31|447.61|443.51|447.61|443.51|447.41|443.31|14
1634612360000|2021-10-19 02:59:20|447.65|443.55|447.8|443.7|447.8|443.7|447.64|443.54|16
1634612370000|2021-10-19 02:59:30|447.72|443.62|447.8|443.7|447.8|443.7|447.71|443.61|14
1634612380000|2021-10-19 02:59:40|447.78|443.68|447.82|443.72|447.83|443.73|447.75|443.65|12
1634612390000|2021-10-19 02:59:50|447.85|443.75|447.89|443.79|447.92|443.82|447.85|443.75|8
1634612400000|2021-10-19 03:00:00|447.95|443.85|448.13|444.03|448.2|444.1|447.95|443.85|7
1634612410000|2021-10-19 03:00:10|448.19|444.09|448.19|444.09|448.2|444.1|448.18|444.08|4
1634612420000|2021-10-19 03:00:20|448.18|444.08|448.1|444|448.18|444.08|448.1|444|5
1634612430000|2021-10-19 03:00:30|448.09|443.99|448.11|444.01|448.11|444.01|448.09|443.99|3
1634612440000|2021-10-19 03:00:40|448.12|444.02|448.1|444|448.12|444.02|448.1|444|3
1634612450000|2021-10-19 03:00:50|448.13|444.03|447.83|443.73|448.13|444.03|447.83|443.73|13
1634612460000|2021-10-19 03:01:00|447.85|443.75|447.93|443.83|447.93|443.83|447.85|443.75|7
1634612470000|2021-10-19 03:01:10|447.92|443.82|448|443.9|448|443.9|447.87|443.77|10
1634612480000|2021-10-19 03:01:20|447.93|443.83|447.82|443.72|447.93|443.83|447.82|443.72|16
1634612490000|2021-10-19 03:01:30|447.83|443.73|447.79|443.69|447.83|443.73|447.75|443.65|13
1634612500000|2021-10-19 03:01:40|447.8|443.7|447.73|443.63|447.8|443.7|447.73|443.63|6
1634612510000|2021-10-19 03:01:50|447.72|443.62|447.61|443.51|447.72|443.62|447.61|443.51|12
1634612520000|2021-10-19 03:02:00|447.57|443.47|447.5|443.4|447.59|443.49|447.5|443.4|5
1634612530000|2021-10-19 03:02:10|447.52|443.42|447.52|443.42|447.52|443.42|447.52|443.42|1
1634612550000|2021-10-19 03:02:30|447.5|443.4|447.46|443.36|447.5|443.4|447.42|443.32|13
1634612560000|2021-10-19 03:02:40|447.42|443.32|447.39|443.29|447.42|443.32|447.39|443.29|3
1634612570000|2021-10-19 03:02:50|447.4|443.3|447.14|443.04|447.4|443.3|447.14|443.04|11
1634612580000|2021-10-19 03:03:00|447.18|443.08|447.17|443.07|447.18|443.08|447.11|443.01|12
1634612590000|2021-10-19 03:03:10|447.22|443.12|447.21|443.11|447.22|443.12|447.17|443.07|6
1634612600000|2021-10-19 03:03:20|447.17|443.07|447.2|443.1|447.2|443.1|447.17|443.07|2
1634612610000|2021-10-19 03:03:30|447.17|443.07|447.2|443.1|447.21|443.11|447.17|443.07|7
1634612620000|2021-10-19 03:03:40|447.17|443.07|447.34|443.24|447.34|443.24|447.13|443.03|13
1634612630000|2021-10-19 03:03:50|447.35|443.25|447.38|443.28|447.46|443.36|447.33|443.23|14
1634612640000|2021-10-19 03:04:00|447.36|443.26|447.69|443.59|447.69|443.59|447.36|443.26|14
1634612650000|2021-10-19 03:04:10|447.68|443.58|447.72|443.62|447.74|443.64|447.63|443.53|13
1634612660000|2021-10-19 03:04:20|447.8|443.7|447.77|443.67|447.8|443.7|447.74|443.64|12
1634612670000|2021-10-19 03:04:30|447.75|443.65|447.77|443.67|447.77|443.67|447.75|443.65|2
1634612680000|2021-10-19 03:04:40|447.8|443.7|447.79|443.69|447.87|443.77|447.79|443.69|4
1634612690000|2021-10-19 03:04:50|447.81|443.71|448.19|444.09|448.19|444.09|447.81|443.71|15
1634612700000|2021-10-19 03:05:00|448.15|444.05|448.11|444.01|448.25|444.15|448.1|444|13
1634612710000|2021-10-19 03:05:10|448.1|444|448.13|444.03|448.16|444.06|448.1|444|8
1634612720000|2021-10-19 03:05:20|448.12|444.02|448.13|444.03|448.18|444.08|448.12|444.02|3
1634612730000|2021-10-19 03:05:30|448.2|444.1|448.33|444.23|448.33|444.23|448.2|444.1|2
1634612740000|2021-10-19 03:05:40|448.3|444.2|448.33|444.23|448.33|444.23|448.3|444.2|2
1634612750000|2021-10-19 03:05:50|448.3|444.2|448.35|444.25|448.35|444.25|448.27|444.17|12
1634612760000|2021-10-19 03:06:00|448.33|444.23|448.33|444.23|448.37|444.27|448.33|444.23|12
1634612770000|2021-10-19 03:06:10|448.35|444.25|448.33|444.23|448.36|444.26|448.31|444.21|15
1634612780000|2021-10-19 03:06:20|448.32|444.22|448.41|444.31|448.52|444.42|448.3|444.2|15
1634612790000|2021-10-19 03:06:30|448.47|444.37|448.47|444.37|448.53|444.43|448.47|444.37|7
1634612800000|2021-10-19 03:06:40|448.45|444.35|448.49|444.39|448.5|444.4|448.45|444.35|6
1634612810000|2021-10-19 03:06:50|448.48|444.38|448.38|444.28|448.48|444.38|448.38|444.28|5
1634612820000|2021-10-19 03:07:00|448.37|444.27|448.09|443.99|448.37|444.27|448.05|443.95|21
1634612830000|2021-10-19 03:07:10|448.1|444|447.21|443.11|448.1|444|447.21|443.11|23
1634612840000|2021-10-19 03:07:20|447.2|443.1|446.85|442.75|447.2|443.1|446.62|442.52|22
1634612850000|2021-10-19 03:07:30|446.8|442.7|446.65|442.55|446.8|442.7|446.65|442.55|13
1634612860000|2021-10-19 03:07:40|446.57|442.47|446.87|442.77|446.9|442.8|446.46|442.36|18
1634612870000|2021-10-19 03:07:50|446.93|442.83|446.94|442.84|447.06|442.96|446.9|442.8|21
1634612880000|2021-10-19 03:08:00|446.96|442.86|447.24|443.14|447.3|443.2|446.9|442.8|17
1634612890000|2021-10-19 03:08:10|447.28|443.18|447.07|442.97|447.28|443.18|446.96|442.86|14
1634612900000|2021-10-19 03:08:20|447.04|442.94|447.28|443.18|447.28|443.18|447.02|442.92|20
1634612910000|2021-10-19 03:08:30|447.25|443.15|447.6|443.5|447.6|443.5|447.24|443.14|22
1634612920000|2021-10-19 03:08:40|447.65|443.55|447.95|443.85|447.95|443.85|447.62|443.52|10
1634612930000|2021-10-19 03:08:50|447.98|443.88|447.3|443.2|448|443.9|447.3|443.2|17
1634612940000|2021-10-19 03:09:00|447.31|443.21|447.68|443.58|447.68|443.58|447.3|443.2|23
1634612950000|2021-10-19 03:09:10|447.69|443.59|448|443.9|448|443.9|447.69|443.59|8
1634612970000|2021-10-19 03:09:30|447.95|443.85|447.96|443.86|447.96|443.86|447.88|443.78|12
1634612980000|2021-10-19 03:09:40|447.97|443.87|447.99|443.89|448.08|443.98|447.97|443.87|14
1634612990000|2021-10-19 03:09:50|447.97|443.87|448.05|443.95|448.08|443.98|447.97|443.87|12
1634613000000|2021-10-19 03:10:00|448.09|443.99|448.08|443.98|448.1|444|448.05|443.95|7
1634613010000|2021-10-19 03:10:10|448.01|443.91|448.1|444|448.13|444.03|447.99|443.89|11
1634613020000|2021-10-19 03:10:20|448.12|444.02|448.21|444.11|448.29|444.19|448.12|444.02|8
1634613030000|2021-10-19 03:10:30|448.2|444.1|448.34|444.24|448.35|444.25|448.2|444.1|15
1634613040000|2021-10-19 03:10:40|448.3|444.2|448.58|444.48|448.64|444.54|448.3|444.2|12
1634613050000|2021-10-19 03:10:50|448.72|444.62|448.8|444.7|448.8|444.7|448.6|444.5|12
1634613060000|2021-10-19 03:11:00|448.79|444.69|448.95|444.85|448.95|444.85|448.69|444.59|17
1634613070000|2021-10-19 03:11:10|448.99|444.89|448.95|444.85|448.99|444.89|448.85|444.75|8
1634613080000|2021-10-19 03:11:20|449|444.9|449.01|444.91|449.02|444.92|448.91|444.81|16
1634613090000|2021-10-19 03:11:30|448.92|444.82|448.96|444.86|449|444.9|448.85|444.75|12
1634613100000|2021-10-19 03:11:40|448.97|444.87|448.92|444.82|449|444.9|448.91|444.81|16
1634613110000|2021-10-19 03:11:50|448.91|444.81|448.91|444.81|448.93|444.83|448.75|444.65|13
1634613120000|2021-10-19 03:12:00|448.9|444.8|448.92|444.82|448.93|444.83|448.87|444.77|9
1634613130000|2021-10-19 03:12:10|448.91|444.81|449.05|444.95|449.1|445|448.91|444.81|14
1634613140000|2021-10-19 03:12:20|449.1|445|449.11|445.01|449.2|445.1|449.1|445|4
1634613150000|2021-10-19 03:12:30|449.16|445.06|449.08|444.98|449.16|445.06|448.99|444.89|11
1634613160000|2021-10-19 03:12:40|449.15|445.05|449.22|445.12|449.22|445.12|449.11|445.01|12
1634613170000|2021-10-19 03:12:50|449.3|445.2|449.45|445.35|449.45|445.35|449.28|445.18|11
1634613180000|2021-10-19 03:13:00|449.41|445.31|449.4|445.3|449.41|445.31|449.3|445.2|13
1634613190000|2021-10-19 03:13:10|449.37|445.27|449.31|445.21|449.4|445.3|449.3|445.2|9
1634613200000|2021-10-19 03:13:20|449.35|445.25|449.26|445.16|449.35|445.25|449.23|445.13|19
1634613210000|2021-10-19 03:13:30|449.29|445.19|449.5|445.4|449.5|445.4|449.25|445.15|9
1634613220000|2021-10-19 03:13:40|449.45|445.35|449.7|445.6|449.74|445.64|449.45|445.35|10
1634613230000|2021-10-19 03:13:50|449.74|445.64|449.9|445.8|449.9|445.8|449.74|445.64|3
1634613240000|2021-10-19 03:14:00|449.82|445.72|450|445.9|450.02|445.92|449.82|445.72|11
1634613250000|2021-10-19 03:14:10|449.99|445.89|449.9|445.8|450.02|445.92|449.8|445.7|10
1634613260000|2021-10-19 03:14:20|449.89|445.79|449.88|445.78|449.9|445.8|449.8|445.7|16
1634613270000|2021-10-19 03:14:30|449.9|445.8|449.91|445.81|450|445.9|449.9|445.8|6
1634613280000|2021-10-19 03:14:40|449.92|445.82|449.9|445.8|449.95|445.85|449.86|445.76|7
1634613290000|2021-10-19 03:14:50|449.91|445.81|449.97|445.87|449.97|445.87|449.9|445.8|11
1634613300000|2021-10-19 03:15:00|450|445.9|449.95|445.85|450.01|445.91|449.95|445.85|8
1634613310000|2021-10-19 03:15:10|449.98|445.88|449.86|445.76|450|445.9|449.86|445.76|15
1634613320000|2021-10-19 03:15:20|449.87|445.77|449.92|445.82|449.93|445.83|449.87|445.77|9
1634613330000|2021-10-19 03:15:30|449.9|445.8|449.9|445.8|449.92|445.82|449.8|445.7|17
1634613340000|2021-10-19 03:15:40|449.89|445.79|449.8|445.7|449.9|445.8|449.78|445.68|12
1634613350000|2021-10-19 03:15:50|449.76|445.66|449.9|445.8|449.9|445.8|449.76|445.66|11
1634613360000|2021-10-19 03:16:00|449.92|445.82|449.88|445.78|449.92|445.82|449.72|445.62|27
1634613370000|2021-10-19 03:16:10|449.84|445.74|449.92|445.82|450|445.9|449.84|445.74|14
1634613380000|2021-10-19 03:16:20|449.95|445.85|450.31|446.21|450.32|446.22|449.9|445.8|18
1634613390000|2021-10-19 03:16:30|450.3|446.2|450.23|446.13|450.35|446.25|450.23|446.13|14
1634613400000|2021-10-19 03:16:40|450.21|446.11|450.1|446|450.28|446.18|450.1|446|11
1634613410000|2021-10-19 03:16:50|450.06|445.96|450.2|446.1|450.2|446.1|450|445.9|13
1634613420000|2021-10-19 03:17:00|450.21|446.11|450.26|446.16|450.26|446.16|450.15|446.05|9
1634613430000|2021-10-19 03:17:10|450.22|446.12|450.2|446.1|450.22|446.12|450.2|446.1|2
1634613440000|2021-10-19 03:17:20|450.25|446.15|450.22|446.12|450.25|446.15|450.15|446.05|15
1634613450000|2021-10-19 03:17:30|450.25|446.15|450.08|445.98|450.3|446.2|450.08|445.98|22
1634613460000|2021-10-19 03:17:40|450.1|446|450.1|446|450.16|446.06|450|445.9|18
1634613470000|2021-10-19 03:17:50|450.06|445.96|450.1|446|450.1|446|449.99|445.89|9
1634613480000|2021-10-19 03:18:00|450.05|445.95|450.4|446.3|450.4|446.3|450.05|445.95|10
1634613490000|2021-10-19 03:18:10|450.38|446.28|450.25|446.15|450.4|446.3|450.23|446.13|15
1634613500000|2021-10-19 03:18:20|450.27|446.17|450.34|446.24|450.36|446.26|450.2|446.1|16
1634613510000|2021-10-19 03:18:30|450.35|446.25|450.3|446.2|450.4|446.3|450.27|446.17|17
1634613520000|2021-10-19 03:18:40|450.27|446.17|450.3|446.2|450.3|446.2|450.26|446.16|10
1634613530000|2021-10-19 03:18:50|450.27|446.17|450.2|446.1|450.27|446.17|450.2|446.1|7
1634613540000|2021-10-19 03:19:00|450.23|446.13|450.3|446.2|450.34|446.24|450.2|446.1|7
1634613550000|2021-10-19 03:19:10|450.27|446.17|450.28|446.18|450.3|446.2|450.25|446.15|6
1634613560000|2021-10-19 03:19:20|450.29|446.19|450.24|446.14|450.29|446.19|450.1|446|10
1634613570000|2021-10-19 03:19:30|450.23|446.13|450.31|446.21|450.33|446.23|450.2|446.1|10
1634613580000|2021-10-19 03:19:40|450.25|446.15|450.24|446.14|450.31|446.21|450.23|446.13|12
1634613590000|2021-10-19 03:19:50|450.2|446.1|450.42|446.32|450.42|446.32|450.2|446.1|10
1634613600000|2021-10-19 03:20:00|450.4|446.3|450.25|446.15|450.4|446.3|450.25|446.15|7
1634613610000|2021-10-19 03:20:10|450.1|446|450.15|446.05|450.15|446.05|450.1|446|2
1634613620000|2021-10-19 03:20:20|450.1|446|450.2|446.1|450.2|446.1|450.1|446|7
1634613630000|2021-10-19 03:20:30|450.15|446.05|450.35|446.25|450.35|446.25|450.1|446|20
1634613640000|2021-10-19 03:20:40|450.26|446.16|450.3|446.2|450.3|446.2|450.26|446.16|4
1634613660000|2021-10-19 03:21:00|450.34|446.24|450.34|446.24|450.34|446.24|450.3|446.2|3
1634613670000|2021-10-19 03:21:10|450.3|446.2|450.2|446.1|450.35|446.25|450.2|446.1|5
1634613680000|2021-10-19 03:21:20|450.23|446.13|450.23|446.13|450.23|446.13|450.23|446.13|1
1634613690000|2021-10-19 03:21:30|450.2|446.1|450.2|446.1|450.26|446.16|450.2|446.1|6
1634613700000|2021-10-19 03:21:40|450.24|446.14|450.16|446.06|450.24|446.14|450.12|446.02|11
1634613710000|2021-10-19 03:21:50|450.18|446.08|450.23|446.13|450.25|446.15|450.17|446.07|6
1634613720000|2021-10-19 03:22:00|450.2|446.1|450.23|446.13|450.25|446.15|450.2|446.1|4
1634613730000|2021-10-19 03:22:10|450.2|446.1|450.07|445.97|450.23|446.13|450.05|445.95|10
1634613740000|2021-10-19 03:22:20|450.05|445.95|450|445.9|450.1|446|449.9|445.8|11
1634613750000|2021-10-19 03:22:30|450.05|445.95|450.15|446.05|450.15|446.05|450.05|445.95|3
1634613760000|2021-10-19 03:22:40|450.13|446.03|450.19|446.09|450.2|446.1|450.13|446.03|9
1634613770000|2021-10-19 03:22:50|450.2|446.1|450.08|445.98|450.3|446.2|450|445.9|13
1634613780000|2021-10-19 03:23:00|450.12|446.02|450.14|446.04|450.2|446.1|450.08|445.98|21
1634613790000|2021-10-19 03:23:10|450.13|446.03|450.18|446.08|450.18|446.08|450.11|446.01|9
1634613800000|2021-10-19 03:23:20|450.16|446.06|450.17|446.07|450.35|446.25|450.13|446.03|23
1634613810000|2021-10-19 03:23:30|450.14|446.04|450.2|446.1|450.2|446.1|450.1|446|14
1634613820000|2021-10-19 03:23:40|450.22|446.12|450.27|446.17|450.32|446.22|450.17|446.07|26
1634613830000|2021-10-19 03:23:50|450.3|446.2|450.41|446.31|450.41|446.31|450.29|446.19|17
1634613840000|2021-10-19 03:24:00|450.4|446.3|450.5|446.4|450.51|446.41|450.4|446.3|14
1634613850000|2021-10-19 03:24:10|450.48|446.38|450.49|446.39|450.5|446.4|450.4|446.3|12
1634613860000|2021-10-19 03:24:20|450.5|446.4|450.4|446.3|450.55|446.45|450.39|446.29|12
1634613870000|2021-10-19 03:24:30|450.45|446.35|450.16|446.06|450.47|446.37|450.15|446.05|12
1634613880000|2021-10-19 03:24:40|450.13|446.03|450.1|446|450.13|446.03|449.95|445.85|16
1634613890000|2021-10-19 03:24:50|450.04|445.94|450.3|446.2|450.31|446.21|450.04|445.94|13
1634613900000|2021-10-19 03:25:00|450.29|446.19|450.1|446|450.3|446.2|450.1|446|16
1634613910000|2021-10-19 03:25:10|450.08|445.98|450.08|445.98|450.1|446|450.05|445.95|11
1634613920000|2021-10-19 03:25:20|450.09|445.99|449.9|445.8|450.09|445.99|449.9|445.8|9
1634613930000|2021-10-19 03:25:30|449.87|445.77|449.8|445.7|449.9|445.8|449.8|445.7|10
1634613940000|2021-10-19 03:25:40|449.77|445.67|449.7|445.6|449.77|445.67|449.7|445.6|5
1634613950000|2021-10-19 03:25:50|449.71|445.61|449.8|445.7|449.88|445.78|449.71|445.61|14
1634613960000|2021-10-19 03:26:00|449.82|445.72|449.87|445.77|449.89|445.79|449.79|445.69|25
1634613970000|2021-10-19 03:26:10|449.86|445.76|449.8|445.7|449.86|445.76|449.8|445.7|4
1634613980000|2021-10-19 03:26:20|449.83|445.73|449.94|445.84|449.94|445.84|449.8|445.7|13
1634613990000|2021-10-19 03:26:30|449.88|445.78|449.88|445.78|449.92|445.82|449.8|445.7|13
1634614000000|2021-10-19 03:26:40|449.86|445.76|449.81|445.71|449.86|445.76|449.79|445.69|17
1634614010000|2021-10-19 03:26:50|449.82|445.72|449.74|445.64|449.82|445.72|449.74|445.64|6
1634614020000|2021-10-19 03:27:00|449.75|445.65|449.8|445.7|449.8|445.7|449.75|445.65|9
1634614030000|2021-10-19 03:27:10|449.82|445.72|449.82|445.72|449.82|445.72|449.82|445.72|1
1634614040000|2021-10-19 03:27:20|449.81|445.71|449.81|445.71|449.85|445.75|449.78|445.68|17
1634614050000|2021-10-19 03:27:30|449.8|445.7|449.82|445.72|449.92|445.82|449.8|445.7|15
1634614060000|2021-10-19 03:27:40|449.88|445.78|449.88|445.78|449.9|445.8|449.8|445.7|18
1634614070000|2021-10-19 03:27:50|449.86|445.76|449.81|445.71|449.86|445.76|449.8|445.7|10
1634614080000|2021-10-19 03:28:00|449.8|445.7|449.66|445.56|449.8|445.7|449.66|445.56|6
1634614090000|2021-10-19 03:28:10|449.64|445.54|449.7|445.6|449.7|445.6|449.56|445.46|12
1634614100000|2021-10-19 03:28:20|449.69|445.59|449.8|445.7|449.8|445.7|449.65|445.55|13
1634614110000|2021-10-19 03:28:30|449.78|445.68|449.77|445.67|449.79|445.69|449.75|445.65|4
1634614120000|2021-10-19 03:28:40|449.76|445.66|449.73|445.63|449.76|445.66|449.71|445.61|7
1634614130000|2021-10-19 03:28:50|449.71|445.61|450.48|446.38|450.48|446.38|449.71|445.61|27
1634614140000|2021-10-19 03:29:00|450.45|446.35|450.48|446.38|450.48|446.38|450.39|446.29|9
1634614150000|2021-10-19 03:29:10|450.47|446.37|450.47|446.37|450.47|446.37|450.43|446.33|6
1634614160000|2021-10-19 03:29:20|450.52|446.42|450.9|446.8|450.9|446.8|450.52|446.42|4
1634614170000|2021-10-19 03:29:30|451|446.9|450.87|446.77|451|446.9|450.85|446.75|6
1634614200000|2021-10-19 03:30:00|450.84|446.74|451.26|447.16|451.3|447.2|450.84|446.74|15
1634614210000|2021-10-19 03:30:10|451.2|447.1|451.02|446.92|451.25|447.15|450.9|446.8|21
1634614220000|2021-10-19 03:30:20|451.04|446.94|451.04|446.94|451.1|447|451|446.9|11
1634614230000|2021-10-19 03:30:30|451.03|446.93|451.04|446.94|451.04|446.94|451.03|446.93|2
1634614240000|2021-10-19 03:30:40|451.03|446.93|451.04|446.94|451.09|446.99|451.03|446.93|7
1634614250000|2021-10-19 03:30:50|451.03|446.93|451.03|446.93|451.03|446.93|451.01|446.91|3
1634614260000|2021-10-19 03:31:00|451.01|446.91|450.84|446.74|451.01|446.91|450.84|446.74|22
1634614270000|2021-10-19 03:31:10|450.85|446.75|450.72|446.62|450.85|446.75|450.72|446.62|14
1634614280000|2021-10-19 03:31:20|450.73|446.63|450.73|446.63|450.75|446.65|450.72|446.62|10
1634614290000|2021-10-19 03:31:30|450.75|446.65|450.91|446.81|450.91|446.81|450.74|446.64|12
1634614300000|2021-10-19 03:31:40|450.9|446.8|450.8|446.7|450.9|446.8|450.79|446.69|19
1634614310000|2021-10-19 03:31:50|450.79|446.69|450.43|446.33|450.79|446.69|450.42|446.32|22
1634614320000|2021-10-19 03:32:00|450.42|446.32|450.5|446.4|450.5|446.4|450.42|446.32|17
1634614330000|2021-10-19 03:32:10|450.51|446.41|450.51|446.41|450.56|446.46|450.49|446.39|18
1634614340000|2021-10-19 03:32:20|450.52|446.42|450.53|446.43|450.6|446.5|450.5|446.4|15
1634614350000|2021-10-19 03:32:30|450.59|446.49|451.2|447.1|451.2|447.1|450.59|446.49|21
1634614360000|2021-10-19 03:32:40|451.09|446.99|451.2|447.1|451.23|447.13|451.09|446.99|11
1634614370000|2021-10-19 03:32:50|451.22|447.12|451.23|447.13|451.35|447.25|451.2|447.1|15
1634614380000|2021-10-19 03:33:00|451.18|447.08|451.16|447.06|451.18|447.08|451|446.9|18
1634614390000|2021-10-19 03:33:10|451.15|447.05|451.16|447.06|451.17|447.07|451.12|447.02|9
1634614400000|2021-10-19 03:33:20|451.21|447.11|451.21|447.11|451.21|447.11|451.21|447.11|1
1634614410000|2021-10-19 03:33:30|451.16|447.06|451.5|447.4|451.5|447.4|451.16|447.06|3
1634614420000|2021-10-19 03:33:40|451.45|447.35|451.45|447.35|451.45|447.35|451.45|447.35|1
1634614430000|2021-10-19 03:33:50|451.42|447.32|451.42|447.32|451.45|447.35|451.42|447.32|9
1634614440000|2021-10-19 03:34:00|451.43|447.33|451.42|447.32|451.46|447.36|451.42|447.32|6
1634614450000|2021-10-19 03:34:10|451.43|447.33|451.46|447.36|451.47|447.37|451.42|447.32|5
1634614460000|2021-10-19 03:34:20|451.48|447.38|451.48|447.38|451.48|447.38|451.48|447.38|1
1634614470000|2021-10-19 03:34:30|451.49|447.39|451.49|447.39|451.49|447.39|451.49|447.39|1
1634614490000|2021-10-19 03:34:50|451.5|447.4|451.5|447.4|451.51|447.41|451.5|447.4|3
1634614500000|2021-10-19 03:35:00|451.51|447.41|451.5|447.4|451.53|447.43|451.5|447.4|5
1634614510000|2021-10-19 03:35:10|451.52|447.42|451.55|447.45|451.55|447.45|451.52|447.42|3
1634614520000|2021-10-19 03:35:20|451.57|447.47|451.69|447.59|451.71|447.61|451.57|447.47|6
1634614530000|2021-10-19 03:35:30|451.7|447.6|451.92|447.82|451.92|447.82|451.68|447.58|9
1634614540000|2021-10-19 03:35:40|451.99|447.89|451.92|447.82|451.99|447.89|451.91|447.81|4
1634614550000|2021-10-19 03:35:50|451.93|447.83|451.89|447.79|451.93|447.83|451.88|447.78|4
1634614560000|2021-10-19 03:36:00|451.88|447.78|451.6|447.5|451.9|447.8|451.6|447.5|15
1634614570000|2021-10-19 03:36:10|451.61|447.51|451.65|447.55|451.65|447.55|451.6|447.5|9
1634614580000|2021-10-19 03:36:20|451.64|447.54|451.8|447.7|451.8|447.7|451.63|447.53|9
1634614590000|2021-10-19 03:36:30|451.86|447.76|451.91|447.81|451.91|447.81|451.86|447.76|6
1634614600000|2021-10-19 03:36:40|451.92|447.82|452|447.9|452|447.9|451.9|447.8|16
1634614610000|2021-10-19 03:36:50|451.98|447.88|451.9|447.8|451.98|447.88|451.9|447.8|7
1634614620000|2021-10-19 03:37:00|451.92|447.82|452.01|447.91|452.03|447.93|451.92|447.82|10
1634614630000|2021-10-19 03:37:10|452.03|447.93|452.04|447.94|452.05|447.95|452|447.9|9
1634614640000|2021-10-19 03:37:20|452.05|447.95|452.04|447.94|452.09|447.99|452.03|447.93|17
1634614650000|2021-10-19 03:37:30|452.14|448.04|452.23|448.13|452.27|448.17|452.09|447.99|14
1634614660000|2021-10-19 03:37:40|452.21|448.11|452.19|448.09|452.22|448.12|452.1|448|19
1634614670000|2021-10-19 03:37:50|452.2|448.1|452.18|448.08|452.2|448.1|452.18|448.08|4
1634614680000|2021-10-19 03:38:00|452.16|448.06|452.23|448.13|452.23|448.13|452.16|448.06|2
1634614690000|2021-10-19 03:38:10|452.22|448.12|452.11|448.01|452.22|448.12|452.1|448|9
1634614700000|2021-10-19 03:38:20|452.1|448|452.14|448.04|452.14|448.04|452.1|448|8
1634614710000|2021-10-19 03:38:30|452.15|448.05|452.22|448.12|452.26|448.16|452.13|448.03|17
1634614720000|2021-10-19 03:38:40|452.2|448.1|452.14|448.04|452.21|448.11|452.13|448.03|15
1634614730000|2021-10-19 03:38:50|452.15|448.05|452.06|447.96|452.18|448.08|452.06|447.96|10
1634614740000|2021-10-19 03:39:00|451.98|447.88|451.9|447.8|451.98|447.88|451.9|447.8|19
1634614750000|2021-10-19 03:39:10|451.92|447.82|451.96|447.86|451.96|447.86|451.9|447.8|10
1634614760000|2021-10-19 03:39:20|451.99|447.89|451.99|447.89|452|447.9|451.95|447.85|10
1634614770000|2021-10-19 03:39:30|451.95|447.85|451.99|447.89|451.99|447.89|451.93|447.83|11
1634614780000|2021-10-19 03:39:40|452|447.9|451.95|447.85|452|447.9|451.92|447.82|9
1634614790000|2021-10-19 03:39:50|451.94|447.84|452.2|448.1|452.22|448.12|451.92|447.82|17
1634614800000|2021-10-19 03:40:00|452.21|448.11|452.27|448.17|452.27|448.17|452.21|448.11|4
1634614810000|2021-10-19 03:40:10|452.25|448.15|452.13|448.03|452.25|448.15|452.11|448.01|11
1634614820000|2021-10-19 03:40:20|452.11|448.01|452.01|447.91|452.2|448.1|452.01|447.91|14
1634614830000|2021-10-19 03:40:30|452|447.9|451.98|447.88|452.02|447.92|451.96|447.86|9
1634614840000|2021-10-19 03:40:40|451.99|447.89|451.87|447.77|451.99|447.89|451.87|447.77|10
1634614850000|2021-10-19 03:40:50|451.86|447.76|451.88|447.78|451.88|447.78|451.83|447.73|7
1634614860000|2021-10-19 03:41:00|451.89|447.79|451.77|447.67|451.89|447.79|451.77|447.67|15
1634614870000|2021-10-19 03:41:10|451.75|447.65|451.61|447.51|451.75|447.65|451.61|447.51|19
1634614880000|2021-10-19 03:41:20|451.62|447.52|451.66|447.56|451.66|447.56|451.6|447.5|11
1634614890000|2021-10-19 03:41:30|451.64|447.54|451.91|447.81|451.91|447.81|451.63|447.53|16
1634614900000|2021-10-19 03:41:40|451.97|447.87|452.03|447.93|452.11|448.01|451.97|447.87|11
1634614910000|2021-10-19 03:41:50|451.99|447.89|452.04|447.94|452.07|447.97|451.97|447.87|8
1634614920000|2021-10-19 03:42:00|452.05|447.95|452.18|448.08|452.18|448.08|452.03|447.93|18
1634614930000|2021-10-19 03:42:10|452.19|448.09|452.1|448|452.2|448.1|452.1|448|10
1634614940000|2021-10-19 03:42:20|452.11|448.01|452.39|448.29|452.39|448.29|452.11|448.01|16
1634614950000|2021-10-19 03:42:30|452.38|448.28|452.36|448.26|452.4|448.3|452.35|448.25|10
1634614960000|2021-10-19 03:42:40|452.37|448.27|452.25|448.15|452.4|448.3|452.21|448.11|9
1634614970000|2021-10-19 03:42:50|452.32|448.22|452.4|448.3|452.4|448.3|452.31|448.21|7
1634614980000|2021-10-19 03:43:00|452.37|448.27|452.48|448.38|452.48|448.38|452.37|448.27|7
1634614990000|2021-10-19 03:43:10|452.49|448.39|452.24|448.14|452.6|448.5|452.18|448.08|28
1634615000000|2021-10-19 03:43:20|452.18|448.08|452.23|448.13|452.29|448.19|452.18|448.08|16
1634615010000|2021-10-19 03:43:30|452.22|448.12|452.3|448.2|452.33|448.23|452.21|448.11|18
1634615020000|2021-10-19 03:43:40|452.29|448.19|452.27|448.17|452.3|448.2|452.24|448.14|14
1634615030000|2021-10-19 03:43:50|452.24|448.14|452.14|448.04|452.29|448.19|452.1|448|16
1634615040000|2021-10-19 03:44:00|452.13|448.03|452.05|447.95|452.13|448.03|452.05|447.95|11
1634615050000|2021-10-19 03:44:10|452.11|448.01|452.01|447.91|452.11|448.01|451.89|447.79|16
1634615060000|2021-10-19 03:44:20|452.06|447.96|452.18|448.08|452.21|448.11|451.97|447.87|24
1634615070000|2021-10-19 03:44:30|452.11|448.01|452.1|448|452.17|448.07|452.1|448|12
1634615080000|2021-10-19 03:44:40|452.06|447.96|451.59|447.49|452.06|447.96|451.56|447.46|19
1634615090000|2021-10-19 03:44:50|451.54|447.44|451.4|447.3|451.54|447.44|451.4|447.3|8
1634615100000|2021-10-19 03:45:00|451.39|447.29|451.28|447.18|451.39|447.29|451.28|447.18|10
1634615110000|2021-10-19 03:45:10|451.3|447.2|451.07|446.97|451.3|447.2|451.07|446.97|11
1634615120000|2021-10-19 03:45:20|451.02|446.92|450.45|446.35|451.02|446.92|450.45|446.35|28
1634615130000|2021-10-19 03:45:30|450.48|446.38|450.3|446.2|450.48|446.38|450.3|446.2|18
1634615140000|2021-10-19 03:45:40|450.33|446.23|450.56|446.46|450.59|446.49|450.32|446.22|18
1634615150000|2021-10-19 03:45:50|450.55|446.45|450.53|446.43|450.62|446.52|450.53|446.43|11
1634615160000|2021-10-19 03:46:00|450.52|446.42|450.6|446.5|450.69|446.59|450.52|446.42|25
1634615170000|2021-10-19 03:46:10|450.59|446.49|450.68|446.58|450.7|446.6|450.53|446.43|22
1634615180000|2021-10-19 03:46:20|450.65|446.55|450.91|446.81|450.93|446.83|450.65|446.55|22
1634615190000|2021-10-19 03:46:30|450.96|446.86|451.02|446.92|451.17|447.07|450.94|446.84|23
1634615200000|2021-10-19 03:46:40|451.04|446.94|450.94|446.84|451.04|446.94|450.85|446.75|21
1634615210000|2021-10-19 03:46:50|450.9|446.8|451.05|446.95|451.16|447.06|450.9|446.8|19
1634615220000|2021-10-19 03:47:00|451.04|446.94|451.14|447.04|451.14|447.04|451.02|446.92|14
1634615230000|2021-10-19 03:47:10|451.11|447.01|450.98|446.88|451.15|447.05|450.96|446.86|20
1634615240000|2021-10-19 03:47:20|450.99|446.89|450.92|446.82|451|446.9|450.91|446.81|14
1634615250000|2021-10-19 03:47:30|450.93|446.83|451.01|446.91|451.01|446.91|450.93|446.83|11
1634615260000|2021-10-19 03:47:40|451|446.9|450.96|446.86|451.02|446.92|450.96|446.86|18
1634615270000|2021-10-19 03:47:50|450.93|446.83|450.85|446.75|450.93|446.83|450.85|446.75|13
1634615280000|2021-10-19 03:48:00|450.84|446.74|450.9|446.8|450.9|446.8|450.79|446.69|8
1634615290000|2021-10-19 03:48:10|450.89|446.79|450.87|446.77|450.9|446.8|450.85|446.75|10
1634615300000|2021-10-19 03:48:20|450.86|446.76|450.89|446.79|450.9|446.8|450.84|446.74|9
1634615310000|2021-10-19 03:48:30|450.88|446.78|450.91|446.81|450.91|446.81|450.82|446.72|9
1634615320000|2021-10-19 03:48:40|450.9|446.8|450.8|446.7|450.9|446.8|450.8|446.7|7
1634615330000|2021-10-19 03:48:50|450.9|446.8|450.8|446.7|450.9|446.8|450.8|446.7|11
1634615340000|2021-10-19 03:49:00|450.79|446.69|450.79|446.69|450.8|446.7|450.79|446.69|3
1634615350000|2021-10-19 03:49:10|450.8|446.7|451.11|447.01|451.14|447.04|450.8|446.7|18
1634615360000|2021-10-19 03:49:20|451.12|447.02|451.13|447.03|451.14|447.04|450.88|446.78|22
1634615370000|2021-10-19 03:49:30|451.12|447.02|451.09|446.99|451.14|447.04|451.05|446.95|9
1634615380000|2021-10-19 03:49:40|451.1|447|451.08|446.98|451.23|447.13|451.06|446.96|22
1634615390000|2021-10-19 03:49:50|451.05|446.95|451.02|446.92|451.08|446.98|450.99|446.89|22
1634615400000|2021-10-19 03:50:00|451.03|446.93|451.2|447.1|451.24|447.14|451.03|446.93|23
1634615410000|2021-10-19 03:50:10|451.21|447.11|451.23|447.13|451.25|447.15|451.13|447.03|11
1634615420000|2021-10-19 03:50:20|451.19|447.09|451.05|446.95|451.21|447.11|451|446.9|14
1634615430000|2021-10-19 03:50:30|451.07|446.97|451.12|447.02|451.12|447.02|450.98|446.88|14
1634615440000|2021-10-19 03:50:40|451.11|447.01|451.1|447|451.14|447.04|451.1|447|9
1634615450000|2021-10-19 03:50:50|451.12|447.02|451.1|447|451.13|447.03|451.1|447|13
1634615460000|2021-10-19 03:51:00|451.09|446.99|451.1|447|451.11|447.01|451.09|446.99|6
1634615480000|2021-10-19 03:51:20|451.09|446.99|451.36|447.26|451.39|447.29|451.09|446.99|15
1634615490000|2021-10-19 03:51:30|451.35|447.25|451.38|447.28|451.4|447.3|451.35|447.25|7
1634615500000|2021-10-19 03:51:40|451.37|447.27|451.42|447.32|451.46|447.36|451.36|447.26|20
1634615510000|2021-10-19 03:51:50|451.43|447.33|451.48|447.38|451.48|447.38|451.42|447.32|10
1634615520000|2021-10-19 03:52:00|451.52|447.42|451.57|447.47|451.57|447.47|451.49|447.39|9
1634615530000|2021-10-19 03:52:10|451.59|447.49|451.59|447.49|451.59|447.49|451.52|447.42|5
1634615540000|2021-10-19 03:52:20|451.6|447.5|451.6|447.5|451.6|447.5|451.55|447.45|7
1634615550000|2021-10-19 03:52:30|451.65|447.55|451.71|447.61|451.71|447.61|451.65|447.55|2
1634615560000|2021-10-19 03:52:40|451.63|447.53|451.7|447.6|451.72|447.62|451.63|447.53|4
1634615570000|2021-10-19 03:52:50|451.82|447.72|451.7|447.6|451.86|447.76|451.7|447.6|8
1634615580000|2021-10-19 03:53:00|451.76|447.66|451.8|447.7|451.8|447.7|451.65|447.55|9
1634615590000|2021-10-19 03:53:10|451.73|447.63|451.78|447.68|451.8|447.7|451.7|447.6|6
1634615600000|2021-10-19 03:53:20|451.75|447.65|451.64|447.54|451.84|447.74|451.64|447.54|11
1634615610000|2021-10-19 03:53:30|451.7|447.6|451.64|447.54|451.7|447.6|451.62|447.52|4
1634615620000|2021-10-19 03:53:40|451.71|447.61|451.65|447.55|451.71|447.61|451.6|447.5|4
1634615630000|2021-10-19 03:53:50|451.7|447.6|451.7|447.6|451.7|447.6|451.6|447.5|9
1634615640000|2021-10-19 03:54:00|451.62|447.52|451.6|447.5|451.68|447.58|451.6|447.5|7
1634615650000|2021-10-19 03:54:10|451.68|447.58|451.6|447.5|451.69|447.59|451.6|447.5|5
1634615660000|2021-10-19 03:54:20|451.61|447.51|451.63|447.53|451.63|447.53|451.6|447.5|4
1634615670000|2021-10-19 03:54:30|451.65|447.55|451.7|447.6|451.7|447.6|451.61|447.51|18
1634615690000|2021-10-19 03:54:50|451.64|447.54|451.64|447.54|451.64|447.54|451.64|447.54|1
1634615700000|2021-10-19 03:55:00|451.63|447.53|451.69|447.59|451.69|447.59|451.6|447.5|8
1634615710000|2021-10-19 03:55:10|451.67|447.57|451.6|447.5|451.67|447.57|451.6|447.5|7
1634615720000|2021-10-19 03:55:20|451.61|447.51|451.6|447.5|451.61|447.51|451.6|447.5|2
1634615730000|2021-10-19 03:55:30|451.59|447.49|451.61|447.51|451.61|447.51|451.59|447.49|3
1634615740000|2021-10-19 03:55:40|451.6|447.5|451.62|447.52|451.67|447.57|451.6|447.5|7
1634615750000|2021-10-19 03:55:50|451.61|447.51|451.64|447.54|451.64|447.54|451.59|447.49|6
1634615760000|2021-10-19 03:56:00|451.6|447.5|451.6|447.5|451.6|447.5|451.59|447.49|3
1634615770000|2021-10-19 03:56:10|451.59|447.49|451.59|447.49|451.6|447.5|451.57|447.47|6
1634615780000|2021-10-19 03:56:20|451.58|447.48|451.6|447.5|451.6|447.5|451.55|447.45|12
1634615790000|2021-10-19 03:56:30|451.59|447.49|451.6|447.5|451.61|447.51|451.49|447.39|12
1634615800000|2021-10-19 03:56:40|451.61|447.51|451.69|447.59|451.74|447.64|451.61|447.51|11
1634615810000|2021-10-19 03:56:50|451.68|447.58|451.78|447.68|451.8|447.7|451.65|447.55|13
1634615820000|2021-10-19 03:57:00|451.77|447.67|451.79|447.69|451.79|447.69|451.74|447.64|4
1634615830000|2021-10-19 03:57:10|451.77|447.67|451.71|447.61|451.78|447.68|451.71|447.61|10
1634615840000|2021-10-19 03:57:20|451.7|447.6|451.73|447.63|451.73|447.63|451.56|447.46|15
1634615850000|2021-10-19 03:57:30|451.72|447.62|451.75|447.65|451.76|447.66|451.72|447.62|7
1634615860000|2021-10-19 03:57:40|451.73|447.63|451.82|447.72|451.84|447.74|451.73|447.63|13
1634615870000|2021-10-19 03:57:50|451.84|447.74|451.87|447.77|451.9|447.8|451.8|447.7|16
1634615880000|2021-10-19 03:58:00|451.83|447.73|451.85|447.75|451.9|447.8|451.81|447.71|16
1634615890000|2021-10-19 03:58:10|451.8|447.7|451.8|447.7|451.8|447.7|451.79|447.69|3
1634615900000|2021-10-19 03:58:20|451.79|447.69|451.82|447.72|451.82|447.72|451.75|447.65|13
1634615910000|2021-10-19 03:58:30|451.81|447.71|451.89|447.79|451.9|447.8|451.8|447.7|9
1634615920000|2021-10-19 03:58:40|451.88|447.78|451.9|447.8|451.9|447.8|451.88|447.78|13
1634615930000|2021-10-19 03:58:50|451.92|447.82|451.89|447.79|451.92|447.82|451.89|447.79|5
1634615940000|2021-10-19 03:59:00|451.88|447.78|452.5|448.4|452.5|448.4|451.88|447.78|26
1634615950000|2021-10-19 03:59:10|452.51|448.41|453.5|449.4|453.6|449.5|452.5|448.4|28
1634615960000|2021-10-19 03:59:20|453.47|449.37|453.37|449.27|453.62|449.52|453.37|449.27|18
1634615970000|2021-10-19 03:59:30|453.45|449.35|452.88|448.78|453.45|449.35|452.88|448.78|24
1634615980000|2021-10-19 03:59:40|452.89|448.79|452.89|448.79|452.89|448.79|452.83|448.73|18
1634615990000|2021-10-19 03:59:50|452.9|448.8|452.9|448.8|452.93|448.83|452.86|448.76|12
1634616000000|2021-10-19 04:00:00|452.89|448.79|453.31|449.21|453.41|449.31|452.82|448.72|27
1634616010000|2021-10-19 04:00:10|453.3|449.2|453.2|449.1|453.3|449.2|453.13|449.03|17
1634616020000|2021-10-19 04:00:20|453.22|449.12|453.2|449.1|453.23|449.13|453.2|449.1|5
1634616030000|2021-10-19 04:00:30|453.25|449.15|453.38|449.28|453.38|449.28|453.2|449.1|10
1634616040000|2021-10-19 04:00:40|453.39|449.29|453.55|449.45|453.55|449.45|453.39|449.29|6
1634616050000|2021-10-19 04:00:50|453.6|449.5|453.6|449.5|453.65|449.55|453.6|449.5|5
1634616060000|2021-10-19 04:01:00|453.55|449.45|453.6|449.5|453.6|449.5|453.52|449.42|11
1634616070000|2021-10-19 04:01:10|453.52|449.42|453.5|449.4|453.56|449.46|453.5|449.4|5
1634616080000|2021-10-19 04:01:20|453.55|449.45|453.6|449.5|453.6|449.5|453.55|449.45|14
1634616090000|2021-10-19 04:01:30|453.61|449.51|453.6|449.5|453.71|449.61|453.6|449.5|6
1634616100000|2021-10-19 04:01:40|453.66|449.56|453.6|449.5|453.68|449.58|453.6|449.5|6
1634616110000|2021-10-19 04:01:50|453.66|449.56|453.46|449.36|453.68|449.58|453.4|449.3|7
1634616120000|2021-10-19 04:02:00|453.4|449.3|452.91|448.81|453.44|449.34|452.86|448.76|23
1634616130000|2021-10-19 04:02:10|452.85|448.75|452.67|448.57|452.85|448.75|452.62|448.52|13
1634616140000|2021-10-19 04:02:20|452.7|448.6|452.96|448.86|452.97|448.87|452.7|448.6|17
1634616150000|2021-10-19 04:02:30|452.87|448.77|452.59|448.49|452.87|448.77|452.56|448.46|21
1634616160000|2021-10-19 04:02:40|452.58|448.48|452.75|448.65|452.75|448.65|452.55|448.45|14
1634616170000|2021-10-19 04:02:50|452.74|448.64|452.6|448.5|452.79|448.69|452.6|448.5|12
1634616180000|2021-10-19 04:03:00|452.61|448.51|452.67|448.57|452.67|448.57|452.59|448.49|10
1634616190000|2021-10-19 04:03:10|452.66|448.56|452.62|448.52|452.68|448.58|452.61|448.51|9
1634616200000|2021-10-19 04:03:20|452.61|448.51|452.61|448.51|452.64|448.54|452.6|448.5|12
1634616210000|2021-10-19 04:03:30|452.6|448.5|452.68|448.58|452.69|448.59|452.58|448.48|18
1634616220000|2021-10-19 04:03:40|452.67|448.57|452.44|448.34|452.67|448.57|452.44|448.34|21
1634616230000|2021-10-19 04:03:50|452.45|448.35|452.4|448.3|452.45|448.35|452.39|448.29|9
1634616240000|2021-10-19 04:04:00|452.37|448.27|452.39|448.29|452.4|448.3|452.37|448.27|5
1634616250000|2021-10-19 04:04:10|452.4|448.3|452.45|448.35|452.46|448.36|452.38|448.28|14
1634616260000|2021-10-19 04:04:20|452.46|448.36|452.4|448.3|452.46|448.36|452.4|448.3|14
1634616270000|2021-10-19 04:04:30|452.36|448.26|452.41|448.31|452.41|448.31|452.26|448.16|20
1634616280000|2021-10-19 04:04:40|452.42|448.32|452.5|448.4|452.56|448.46|452.42|448.32|15
1634616290000|2021-10-19 04:04:50|452.52|448.42|452.78|448.68|452.78|448.68|452.5|448.4|18
1634616300000|2021-10-19 04:05:00|452.79|448.69|452.86|448.76|452.87|448.77|452.79|448.69|12
1634616310000|2021-10-19 04:05:10|452.87|448.77|452.8|448.7|452.89|448.79|452.8|448.7|6
1634616320000|2021-10-19 04:05:20|452.78|448.68|452.8|448.7|452.8|448.7|452.75|448.65|11
1634616330000|2021-10-19 04:05:30|452.79|448.69|452.6|448.5|452.79|448.69|452.6|448.5|13
1634616340000|2021-10-19 04:05:40|452.56|448.46|452.46|448.36|452.56|448.46|452.46|448.36|14
1634616350000|2021-10-19 04:05:50|452.48|448.38|452.56|448.46|452.57|448.47|452.48|448.38|10
1634616360000|2021-10-19 04:06:00|452.51|448.41|452.51|448.41|452.56|448.46|452.5|448.4|7
1634616370000|2021-10-19 04:06:10|452.5|448.4|452.51|448.41|452.54|448.44|452.5|448.4|9
1634616380000|2021-10-19 04:06:20|452.52|448.42|452.52|448.42|452.52|448.42|452.51|448.41|3
1634616390000|2021-10-19 04:06:30|452.51|448.41|452.53|448.43|452.55|448.45|452.51|448.41|9
1634616400000|2021-10-19 04:06:40|452.54|448.44|452.32|448.22|452.54|448.44|452.31|448.21|18
1634616410000|2021-10-19 04:06:50|452.31|448.21|452.21|448.11|452.32|448.22|452.21|448.11|7
1634616420000|2021-10-19 04:07:00|452.22|448.12|452.31|448.21|452.34|448.24|452.22|448.12|10
1634616430000|2021-10-19 04:07:10|452.3|448.2|452.39|448.29|452.4|448.3|452.3|448.2|11
1634616440000|2021-10-19 04:07:20|452.34|448.24|452.26|448.16|452.34|448.24|452.26|448.16|7
1634616450000|2021-10-19 04:07:30|452.21|448.11|452.25|448.15|452.25|448.15|452.21|448.11|2
1634616460000|2021-10-19 04:07:40|452.27|448.17|452.45|448.35|452.45|448.35|452.27|448.17|9
1634616470000|2021-10-19 04:07:50|452.48|448.38|452.57|448.47|452.57|448.47|452.47|448.37|15
1634616480000|2021-10-19 04:08:00|452.58|448.48|452.41|448.31|452.58|448.48|452.36|448.26|12
1634616490000|2021-10-19 04:08:10|452.42|448.32|452.35|448.25|452.42|448.32|452.35|448.25|8
1634616500000|2021-10-19 04:08:20|452.4|448.3|452.34|448.24|452.4|448.3|452.34|448.24|5
1634616510000|2021-10-19 04:08:30|452.33|448.23|452.33|448.23|452.33|448.23|452.33|448.23|1
1634616520000|2021-10-19 04:08:40|452.35|448.25|452.31|448.21|452.35|448.25|452.31|448.21|8
1634616530000|2021-10-19 04:08:50|452.33|448.23|452.2|448.1|452.33|448.23|452.2|448.1|3
1634616540000|2021-10-19 04:09:00|452.19|448.09|452.19|448.09|452.19|448.09|452.19|448.09|1
1634616550000|2021-10-19 04:09:10|452.2|448.1|452.19|448.09|452.22|448.12|452.19|448.09|7
1634616560000|2021-10-19 04:09:20|452.2|448.1|452.15|448.05|452.22|448.12|452.15|448.05|10
1634616570000|2021-10-19 04:09:30|452.05|447.95|452.11|448.01|452.13|448.03|452.05|447.95|5
1634616580000|2021-10-19 04:09:40|452.12|448.02|452.07|447.97|452.12|448.02|452.05|447.95|7
1634616590000|2021-10-19 04:09:50|452.04|447.94|451.89|447.79|452.04|447.94|451.8|447.7|17
1634616600000|2021-10-19 04:10:00|451.9|447.8|452.05|447.95|452.06|447.96|451.9|447.8|16
1634616610000|2021-10-19 04:10:10|452.07|447.97|452.03|447.93|452.07|447.97|452.03|447.93|3
1634616620000|2021-10-19 04:10:20|452.02|447.92|452.02|447.92|452.03|447.93|451.97|447.87|10
1634616630000|2021-10-19 04:10:30|451.99|447.89|451.93|447.83|452.03|447.93|451.91|447.81|16
1634616640000|2021-10-19 04:10:40|451.91|447.81|451.92|447.82|451.94|447.84|451.91|447.81|6
1634616650000|2021-10-19 04:10:50|451.9|447.8|451.91|447.81|451.91|447.81|451.9|447.8|2
1634616660000|2021-10-19 04:11:00|451.9|447.8|451.9|447.8|451.93|447.83|451.89|447.79|10
1634616670000|2021-10-19 04:11:10|451.91|447.81|451.96|447.86|451.97|447.87|451.91|447.81|9
1634616680000|2021-10-19 04:11:20|451.97|447.87|451.91|447.81|451.97|447.87|451.91|447.81|5
1634616690000|2021-10-19 04:11:30|451.9|447.8|451.91|447.81|451.92|447.82|451.89|447.79|5
1634616700000|2021-10-19 04:11:40|451.89|447.79|451.89|447.79|451.91|447.81|451.89|447.79|3
1634616710000|2021-10-19 04:11:50|451.91|447.81|451.89|447.79|451.91|447.81|451.88|447.78|6
1634616720000|2021-10-19 04:12:00|451.88|447.78|451.88|447.78|451.89|447.79|451.88|447.78|3
1634616730000|2021-10-19 04:12:10|451.89|447.79|451.02|446.92|451.89|447.79|451|446.9|24
1634616740000|2021-10-19 04:12:20|451.01|446.91|450.9|446.8|451.01|446.91|450.82|446.72|25
1634616750000|2021-10-19 04:12:30|450.87|446.77|451.1|447|451.15|447.05|450.87|446.77|21
1634616760000|2021-10-19 04:12:40|451.13|447.03|451.18|447.08|451.19|447.09|451.13|447.03|9
1634616770000|2021-10-19 04:12:50|451.2|447.1|451.2|447.1|451.2|447.1|451.2|447.1|1
1634616780000|2021-10-19 04:13:00|451.19|447.09|451.3|447.2|451.3|447.2|451.19|447.09|8
1634616790000|2021-10-19 04:13:10|451.31|447.21|451.32|447.22|451.32|447.22|451.3|447.2|9
1634616800000|2021-10-19 04:13:20|451.37|447.27|451.27|447.17|451.37|447.27|451.14|447.04|14
1634616810000|2021-10-19 04:13:30|451.07|446.97|450.92|446.82|451.07|446.97|450.9|446.8|17
1634616820000|2021-10-19 04:13:40|450.93|446.83|451.09|446.99|451.09|446.99|450.92|446.82|14
1634616830000|2021-10-19 04:13:50|451|446.9|451.04|446.94|451.07|446.97|451|446.9|11
1634616840000|2021-10-19 04:14:00|451.03|446.93|451|446.9|451.08|446.98|451|446.9|12
1634616850000|2021-10-19 04:14:10|451.04|446.94|450.92|446.82|451.04|446.94|450.92|446.82|8
1634616860000|2021-10-19 04:14:20|450.9|446.8|451.05|446.95|451.09|446.99|450.9|446.8|8
1634616870000|2021-10-19 04:14:30|451.04|446.94|451|446.9|451.07|446.97|450.96|446.86|15
1634616880000|2021-10-19 04:14:40|450.99|446.89|451.03|446.93|451.03|446.93|450.93|446.83|9
1634616890000|2021-10-19 04:14:50|451.02|446.92|451.03|446.93|451.03|446.93|451.01|446.91|4
1634616900000|2021-10-19 04:15:00|451.01|446.91|451.03|446.93|451.05|446.95|450.96|446.86|12
1634616910000|2021-10-19 04:15:10|451.01|446.91|451.01|446.91|451.03|446.93|451|446.9|8
1634616920000|2021-10-19 04:15:20|451|446.9|450.92|446.82|451.01|446.91|450.9|446.8|13
1634616930000|2021-10-19 04:15:30|450.93|446.83|450.94|446.84|450.96|446.86|450.92|446.82|10
1634616940000|2021-10-19 04:15:40|450.96|446.86|451.21|447.11|451.21|447.11|450.95|446.85|12
1634616950000|2021-10-19 04:15:50|451.22|447.12|451.23|447.13|451.29|447.19|451.22|447.12|12
1634616960000|2021-10-19 04:16:00|451.24|447.14|451.21|447.11|451.24|447.14|451.2|447.1|7
1634616970000|2021-10-19 04:16:10|451.22|447.12|451.26|447.16|451.28|447.18|451.22|447.12|8
1634616980000|2021-10-19 04:16:20|451.25|447.15|451.33|447.23|451.33|447.23|451.25|447.15|10
1634616990000|2021-10-19 04:16:30|451.38|447.28|451.36|447.26|451.38|447.28|451.35|447.25|7
1634617000000|2021-10-19 04:16:40|451.47|447.37|451.51|447.41|451.51|447.41|451.44|447.34|8
1634617010000|2021-10-19 04:16:50|451.5|447.4|451.3|447.2|451.51|447.41|451.28|447.18|20
1634617020000|2021-10-19 04:17:00|451.32|447.22|451.4|447.3|451.4|447.3|451.24|447.14|16
1634617030000|2021-10-19 04:17:10|451.41|447.31|451.46|447.36|451.47|447.37|451.4|447.3|19
1634617040000|2021-10-19 04:17:20|451.45|447.35|451.28|447.18|451.46|447.36|451.25|447.15|20
1634617050000|2021-10-19 04:17:30|451.29|447.19|451.26|447.16|451.29|447.19|451.22|447.12|10
1634617060000|2021-10-19 04:17:40|451.28|447.18|451.3|447.2|451.3|447.2|451.28|447.18|4
1634617070000|2021-10-19 04:17:50|451.31|447.21|451.3|447.2|451.31|447.21|451.28|447.18|11
1634617080000|2021-10-19 04:18:00|451.29|447.19|451.29|447.19|451.33|447.23|451.29|447.19|8
1634617090000|2021-10-19 04:18:10|451.31|447.21|451.26|447.16|451.31|447.21|451.25|447.15|11
1634617100000|2021-10-19 04:18:20|451.27|447.17|451.25|447.15|451.27|447.17|451.25|447.15|9
1634617110000|2021-10-19 04:18:30|451.24|447.14|451.2|447.1|451.29|447.19|451.18|447.08|17
1634617120000|2021-10-19 04:18:40|451.21|447.11|451.34|447.24|451.34|447.24|451.2|447.1|14
1634617130000|2021-10-19 04:18:50|451.37|447.27|451.2|447.1|451.37|447.27|451.2|447.1|13
1634617140000|2021-10-19 04:19:00|451.18|447.08|451.12|447.02|451.19|447.09|451.11|447.01|11
1634617150000|2021-10-19 04:19:10|451.18|447.08|451.28|447.18|451.28|447.18|451.18|447.08|9
1634617160000|2021-10-19 04:19:20|451.25|447.15|451.27|447.17|451.28|447.18|451.23|447.13|13
1634617170000|2021-10-19 04:19:30|451.26|447.16|451.1|447|451.26|447.16|451.09|446.99|13
1634617180000|2021-10-19 04:19:40|451.09|446.99|451.15|447.05|451.16|447.06|451.09|446.99|10
1634617190000|2021-10-19 04:19:50|451.17|447.07|451.17|447.07|451.18|447.08|451.12|447.02|14
1634617200000|2021-10-19 04:20:00|451.16|447.06|451.12|447.02|451.17|447.07|451.12|447.02|9
1634617210000|2021-10-19 04:20:10|451.13|447.03|451.11|447.01|451.14|447.04|451.1|447|13
1634617220000|2021-10-19 04:20:20|451.1|447|451.4|447.3|451.4|447.3|451.1|447|17
1634617230000|2021-10-19 04:20:30|451.41|447.31|451.5|447.4|451.5|447.4|451.4|447.3|13
1634617240000|2021-10-19 04:20:40|451.51|447.41|451.6|447.5|451.6|447.5|451.51|447.41|5
1634617250000|2021-10-19 04:20:50|451.58|447.48|451.59|447.49|451.59|447.49|451.54|447.44|9
1634617260000|2021-10-19 04:21:00|451.6|447.5|451.79|447.69|451.8|447.7|451.58|447.48|17
1634617270000|2021-10-19 04:21:10|451.8|447.7|451.95|447.85|451.95|447.85|451.8|447.7|4
1634617280000|2021-10-19 04:21:20|451.94|447.84|452|447.9|452|447.9|451.94|447.84|3
1634617290000|2021-10-19 04:21:30|451.92|447.82|451.89|447.79|451.96|447.86|451.8|447.7|10
1634617300000|2021-10-19 04:21:40|451.83|447.73|451.85|447.75|451.85|447.75|451.83|447.73|5
1634617310000|2021-10-19 04:21:50|451.83|447.73|451.9|447.8|451.9|447.8|451.83|447.73|3
1634617320000|2021-10-19 04:22:00|451.91|447.81|451.9|447.8|451.91|447.81|451.85|447.75|7
1634617330000|2021-10-19 04:22:10|451.85|447.75|451.86|447.76|451.9|447.8|451.85|447.75|7
1634617340000|2021-10-19 04:22:20|451.89|447.79|451.8|447.7|451.89|447.79|451.8|447.7|2
1634617350000|2021-10-19 04:22:30|451.87|447.77|451.77|447.67|451.89|447.79|451.77|447.67|7
1634617360000|2021-10-19 04:22:40|451.78|447.68|451.59|447.49|451.78|447.68|451.59|447.49|17
1634617370000|2021-10-19 04:22:50|451.58|447.48|451.45|447.35|451.58|447.48|451.44|447.34|10
1634617380000|2021-10-19 04:23:00|451.43|447.33|451.52|447.42|451.56|447.46|451.35|447.25|19
1634617390000|2021-10-19 04:23:10|451.51|447.41|451.6|447.5|451.61|447.51|451.51|447.41|23
1634617400000|2021-10-19 04:23:20|451.61|447.51|451.69|447.59|451.7|447.6|451.61|447.51|16
1634617410000|2021-10-19 04:23:30|451.7|447.6|451.77|447.67|451.78|447.68|451.66|447.56|10
1634617420000|2021-10-19 04:23:40|451.75|447.65|451.81|447.71|451.81|447.71|451.75|447.65|4
1634617430000|2021-10-19 04:23:50|451.85|447.75|451.82|447.72|451.85|447.75|451.81|447.71|6
1634617440000|2021-10-19 04:24:00|451.84|447.74|451.87|447.77|451.87|447.77|451.84|447.74|4
1634617450000|2021-10-19 04:24:10|451.84|447.74|451.8|447.7|451.84|447.74|451.8|447.7|3
1634617460000|2021-10-19 04:24:20|451.85|447.75|451.9|447.8|451.9|447.8|451.85|447.75|4
1634617470000|2021-10-19 04:24:30|451.86|447.76|451.84|447.74|451.86|447.76|451.83|447.73|6
1634617480000|2021-10-19 04:24:40|451.82|447.72|451.84|447.74|451.85|447.75|451.82|447.72|8
1634617490000|2021-10-19 04:24:50|451.81|447.71|451.81|447.71|451.81|447.71|451.81|447.71|1
1634617500000|2021-10-19 04:25:00|451.82|447.72|451.78|447.68|451.82|447.72|451.73|447.63|14
1634617510000|2021-10-19 04:25:10|451.79|447.69|451.85|447.75|451.85|447.75|451.7|447.6|12
1634617520000|2021-10-19 04:25:20|451.81|447.71|451.9|447.8|451.9|447.8|451.81|447.71|3
1634617540000|2021-10-19 04:25:40|451.92|447.82|451.88|447.78|452.05|447.95|451.88|447.78|8
1634617550000|2021-10-19 04:25:50|451.87|447.77|451.76|447.66|451.87|447.77|451.76|447.66|6
1634617560000|2021-10-19 04:26:00|451.74|447.64|451.76|447.66|451.78|447.68|451.74|447.64|11
1634617570000|2021-10-19 04:26:10|451.73|447.63|451.8|447.7|451.81|447.71|451.72|447.62|12
1634617580000|2021-10-19 04:26:20|451.79|447.69|451.78|447.68|451.79|447.69|451.78|447.68|8
1634617590000|2021-10-19 04:26:30|451.79|447.69|451.77|447.67|451.8|447.7|451.74|447.64|21
1634617600000|2021-10-19 04:26:40|451.78|447.68|451.82|447.72|451.91|447.81|451.78|447.68|15
1634617610000|2021-10-19 04:26:50|451.81|447.71|451.76|447.66|451.81|447.71|451.76|447.66|8
1634617620000|2021-10-19 04:27:00|451.78|447.68|451.78|447.68|451.8|447.7|451.75|447.65|6
1634617630000|2021-10-19 04:27:10|451.77|447.67|451.86|447.76|451.93|447.83|451.77|447.67|14
1634617640000|2021-10-19 04:27:20|451.91|447.81|451.88|447.78|451.91|447.81|451.82|447.72|18
1634617650000|2021-10-19 04:27:30|451.89|447.79|451.95|447.85|451.96|447.86|451.88|447.78|17
1634617660000|2021-10-19 04:27:40|451.97|447.87|452|447.9|452.01|447.91|451.96|447.86|8
1634617670000|2021-10-19 04:27:50|452.02|447.92|452.17|448.07|452.17|448.07|452.02|447.92|14
1634617680000|2021-10-19 04:28:00|452.18|448.08|452.27|448.17|452.3|448.2|452.18|448.08|16
1634617690000|2021-10-19 04:28:10|452.29|448.19|452.35|448.25|452.35|448.25|452.29|448.19|9
1634617700000|2021-10-19 04:28:20|452.37|448.27|452.38|448.28|452.38|448.28|452.36|448.26|6
1634617710000|2021-10-19 04:28:30|452.37|448.27|452.37|448.27|452.4|448.3|452.35|448.25|17
1634617720000|2021-10-19 04:28:40|452.4|448.3|452.39|448.29|452.4|448.3|452.3|448.2|23
1634617730000|2021-10-19 04:28:50|452.38|448.28|452.42|448.32|452.43|448.33|452.38|448.28|13
1634617740000|2021-10-19 04:29:00|452.41|448.31|452.37|448.27|452.41|448.31|452.3|448.2|10
1634617750000|2021-10-19 04:29:10|452.39|448.29|452.35|448.25|452.39|448.29|452.34|448.24|5
1634617760000|2021-10-19 04:29:20|452.34|448.24|452.4|448.3|452.4|448.3|452.34|448.24|9
1634617770000|2021-10-19 04:29:30|452.39|448.29|452.22|448.12|452.4|448.3|452.22|448.12|10
1634617780000|2021-10-19 04:29:40|452.19|448.09|452.19|448.09|452.19|448.09|452.19|448.09|1
1634617790000|2021-10-19 04:29:50|452.16|448.06|452.14|448.04|452.16|448.06|452.12|448.02|9
1634617800000|2021-10-19 04:30:00|452.15|448.05|452.15|448.05|452.17|448.07|452.13|448.03|6
1634617810000|2021-10-19 04:30:10|452.13|448.03|452.17|448.07|452.19|448.09|452.12|448.02|8
1634617820000|2021-10-19 04:30:20|452.16|448.06|452.2|448.1|452.2|448.1|452.16|448.06|10
1634617830000|2021-10-19 04:30:30|452.16|448.06|452.21|448.11|452.21|448.11|452.16|448.06|5
1634617840000|2021-10-19 04:30:40|452.2|448.1|452.35|448.25|452.41|448.31|452.2|448.1|15
1634617850000|2021-10-19 04:30:50|452.41|448.31|452.35|448.25|452.41|448.31|452.35|448.25|9
1634617860000|2021-10-19 04:31:00|452.36|448.26|452.24|448.14|452.4|448.3|452.23|448.13|8
1634617870000|2021-10-19 04:31:10|452.21|448.11|452.09|447.99|452.23|448.13|452.08|447.98|12
1634617880000|2021-10-19 04:31:20|452.1|448|452.09|447.99|452.11|448.01|452.09|447.99|8
1634617890000|2021-10-19 04:31:30|452.07|447.97|452.1|448|452.1|448|452.07|447.97|3
1634617900000|2021-10-19 04:31:40|452.09|447.99|452.1|448|452.11|448.01|452.09|447.99|9
1634617910000|2021-10-19 04:31:50|452.11|448.01|452.13|448.03|452.13|448.03|452.05|447.95|8
1634617920000|2021-10-19 04:32:00|452.16|448.06|452.11|448.01|452.21|448.11|452.1|448|21
1634617930000|2021-10-19 04:32:10|452.1|448|452.09|447.99|452.11|448.01|452.06|447.96|10
1634617940000|2021-10-19 04:32:20|452.06|447.96|452.09|447.99|452.09|447.99|452.05|447.95|5
1634617950000|2021-10-19 04:32:30|452.08|447.98|452|447.9|452.08|447.98|452|447.9|4
1634617960000|2021-10-19 04:32:40|452.01|447.91|452.01|447.91|452.01|447.91|452.01|447.91|1
1634617970000|2021-10-19 04:32:50|451.99|447.89|451.94|447.84|451.99|447.89|451.9|447.8|16
1634617980000|2021-10-19 04:33:00|451.97|447.87|451.93|447.83|452.04|447.94|451.9|447.8|21
1634617990000|2021-10-19 04:33:10|451.97|447.87|451.95|447.85|451.98|447.88|451.93|447.83|14
1634618000000|2021-10-19 04:33:20|451.94|447.84|451.9|447.8|451.94|447.84|451.89|447.79|9
1634618010000|2021-10-19 04:33:30|451.88|447.78|451.9|447.8|451.91|447.81|451.88|447.78|6
1634618020000|2021-10-19 04:33:40|451.94|447.84|451.97|447.87|451.98|447.88|451.9|447.8|15
1634618030000|2021-10-19 04:33:50|451.96|447.86|452.04|447.94|452.05|447.95|451.96|447.86|15
1634618040000|2021-10-19 04:34:00|452.05|447.95|452.03|447.93|452.06|447.96|452.02|447.92|17
1634618050000|2021-10-19 04:34:10|452.04|447.94|451.92|447.82|452.04|447.94|451.92|447.82|19
1634618060000|2021-10-19 04:34:20|451.94|447.84|451.96|447.86|451.98|447.88|451.94|447.84|10
1634618070000|2021-10-19 04:34:30|451.97|447.87|451.96|447.86|451.97|447.87|451.95|447.85|5
1634618080000|2021-10-19 04:34:40|451.97|447.87|451.98|447.88|451.98|447.88|451.97|447.87|6
1634618090000|2021-10-19 04:34:50|451.97|447.87|451.96|447.86|451.98|447.88|451.95|447.85|9
1634618100000|2021-10-19 04:35:00|451.92|447.82|451.98|447.88|451.98|447.88|451.92|447.82|17
1634618110000|2021-10-19 04:35:10|451.99|447.89|452.23|448.13|452.23|448.13|451.99|447.89|14
1634618120000|2021-10-19 04:35:20|452.2|448.1|452.24|448.14|452.25|448.15|452.2|448.1|7
1634618130000|2021-10-19 04:35:30|452.25|448.15|452.33|448.23|452.33|448.23|452.25|448.15|5
1634618140000|2021-10-19 04:35:40|452.37|448.27|452.38|448.28|452.39|448.29|452.37|448.27|3
1634618150000|2021-10-19 04:35:50|452.4|448.3|452.43|448.33|452.43|448.33|452.34|448.24|10
1634618160000|2021-10-19 04:36:00|452.41|448.31|452.3|448.2|452.43|448.33|452.28|448.18|13
1634618170000|2021-10-19 04:36:10|452.27|448.17|452.38|448.28|452.38|448.28|452.27|448.17|7
1634618180000|2021-10-19 04:36:20|452.39|448.29|452.4|448.3|452.4|448.3|452.39|448.29|2
1634618200000|2021-10-19 04:36:40|452.35|448.25|452.4|448.3|452.4|448.3|452.35|448.25|2
1634618220000|2021-10-19 04:37:00|452.35|448.25|452.38|448.28|452.39|448.29|452.35|448.25|3
1634618230000|2021-10-19 04:37:10|452.35|448.25|452.44|448.34|452.44|448.34|452.35|448.25|3
1634618240000|2021-10-19 04:37:20|452.4|448.3|452.44|448.34|452.44|448.34|452.4|448.3|2
1634618250000|2021-10-19 04:37:30|452.41|448.31|452.44|448.34|452.44|448.34|452.41|448.31|2
1634618260000|2021-10-19 04:37:40|452.3|448.2|452.43|448.33|452.43|448.33|452.3|448.2|5
1634618270000|2021-10-19 04:37:50|452.47|448.37|452.46|448.36|452.48|448.38|452.46|448.36|3
1634618280000|2021-10-19 04:38:00|452.44|448.34|452.49|448.39|452.49|448.39|452.42|448.32|6
1634618290000|2021-10-19 04:38:10|452.48|448.38|452.48|448.38|452.49|448.39|452.44|448.34|4
1634618300000|2021-10-19 04:38:20|452.47|448.37|452.47|448.37|452.48|448.38|452.47|448.37|7
1634618310000|2021-10-19 04:38:30|452.48|448.38|452.86|448.76|452.86|448.76|452.47|448.37|18
1634618320000|2021-10-19 04:38:40|452.8|448.7|452.6|448.5|452.87|448.77|452.6|448.5|15
1634618330000|2021-10-19 04:38:50|452.59|448.49|452.49|448.39|452.59|448.49|452.47|448.37|6
1634618340000|2021-10-19 04:39:00|452.44|448.34|452.42|448.32|452.52|448.42|452.27|448.17|16
1634618350000|2021-10-19 04:39:10|452.41|448.31|452.41|448.31|452.42|448.32|452.33|448.23|11
1634618360000|2021-10-19 04:39:20|452.43|448.33|452.32|448.22|452.43|448.33|452.31|448.21|18
1634618370000|2021-10-19 04:39:30|452.27|448.17|452.32|448.22|452.36|448.26|452.27|448.17|13
1634618380000|2021-10-19 04:39:40|452.36|448.26|452.3|448.2|452.4|448.3|452.25|448.15|13
1634618390000|2021-10-19 04:39:50|452.2|448.1|452.19|448.09|452.23|448.13|452.19|448.09|4
1634618400000|2021-10-19 04:40:00|452.18|448.08|452.2|448.1|452.21|448.11|452.16|448.06|13
1634618410000|2021-10-19 04:40:10|452.19|448.09|452.19|448.09|452.2|448.1|452.14|448.04|9
1634618420000|2021-10-19 04:40:20|452.2|448.1|452.03|447.93|452.2|448.1|452.03|447.93|17
1634618430000|2021-10-19 04:40:30|452.04|447.94|452.09|447.99|452.1|448|452.04|447.94|9
1634618440000|2021-10-19 04:40:40|452.15|448.05|452.11|448.01|452.17|448.07|452.1|448|10
1634618450000|2021-10-19 04:40:50|452.13|448.03|452.15|448.05|452.15|448.05|452.06|447.96|13
1634618460000|2021-10-19 04:41:00|452.2|448.1|452.33|448.23|452.33|448.23|452.19|448.09|15
1634618470000|2021-10-19 04:41:10|452.32|448.22|452.3|448.2|452.37|448.27|452.28|448.18|15
1634618480000|2021-10-19 04:41:20|452.36|448.26|452.3|448.2|452.38|448.28|452.28|448.18|16
1634618490000|2021-10-19 04:41:30|452.28|448.18|452.36|448.26|452.37|448.27|452.23|448.13|14
1634618500000|2021-10-19 04:41:40|452.33|448.23|452.37|448.27|452.37|448.27|452.32|448.22|8
1634618510000|2021-10-19 04:41:50|452.35|448.25|452.33|448.23|452.37|448.27|452.31|448.21|23
1634618520000|2021-10-19 04:42:00|452.37|448.27|452.4|448.3|452.4|448.3|452.28|448.18|13
1634618530000|2021-10-19 04:42:10|452.37|448.27|452.4|448.3|452.4|448.3|452.34|448.24|12
1634618540000|2021-10-19 04:42:20|452.42|448.32|452.36|448.26|452.45|448.35|452.35|448.25|10
1634618550000|2021-10-19 04:42:30|452.37|448.27|452.43|448.33|452.43|448.33|452.34|448.24|10
1634618560000|2021-10-19 04:42:40|452.46|448.36|452.42|448.32|452.46|448.36|452.39|448.29|12
1634618570000|2021-10-19 04:42:50|452.44|448.34|452.33|448.23|452.44|448.34|452.3|448.2|17
1634618580000|2021-10-19 04:43:00|452.37|448.27|452.29|448.19|452.37|448.27|452.24|448.14|9
1634618590000|2021-10-19 04:43:10|452.3|448.2|452.34|448.24|452.36|448.26|452.27|448.17|22
1634618600000|2021-10-19 04:43:20|452.35|448.25|452.32|448.22|452.36|448.26|452.3|448.2|13
1634618610000|2021-10-19 04:43:30|452.3|448.2|452.4|448.3|452.42|448.32|452.28|448.18|12
1634618620000|2021-10-19 04:43:40|452.39|448.29|452.37|448.27|452.4|448.3|452.32|448.22|15
1634618630000|2021-10-19 04:43:50|452.38|448.28|452.34|448.24|452.4|448.3|452.34|448.24|10
1634618640000|2021-10-19 04:44:00|452.39|448.29|452.39|448.29|452.41|448.31|452.38|448.28|8
1634618650000|2021-10-19 04:44:10|452.38|448.28|452.32|448.22|452.39|448.29|452.31|448.21|7
1634618660000|2021-10-19 04:44:20|452.31|448.21|452.35|448.25|452.35|448.25|452.21|448.11|10
1634618670000|2021-10-19 04:44:30|452.37|448.27|452.23|448.13|452.4|448.3|452.2|448.1|23
1634618680000|2021-10-19 04:44:40|452.3|448.2|452.19|448.09|452.3|448.2|452.19|448.09|11
1634618690000|2021-10-19 04:44:50|452.2|448.1|452.13|448.03|452.2|448.1|452.13|448.03|8
1634618700000|2021-10-19 04:45:00|452.14|448.04|452.17|448.07|452.18|448.08|452.13|448.03|8
1634618710000|2021-10-19 04:45:10|452.2|448.1|451.99|447.89|452.2|448.1|451.98|447.88|16
1634618720000|2021-10-19 04:45:20|451.98|447.88|451.9|447.8|451.99|447.89|451.9|447.8|20
1634618730000|2021-10-19 04:45:30|451.89|447.79|451.89|447.79|451.9|447.8|451.89|447.79|3
1634618740000|2021-10-19 04:45:40|451.9|447.8|451.84|447.74|451.91|447.81|451.82|447.72|16
1634618750000|2021-10-19 04:45:50|451.85|447.75|451.82|447.72|451.85|447.75|451.82|447.72|4
1634618760000|2021-10-19 04:46:00|451.81|447.71|451.73|447.63|451.81|447.71|451.73|447.63|14
1634618770000|2021-10-19 04:46:10|451.72|447.62|451.42|447.32|451.73|447.63|451.41|447.31|15
1634618780000|2021-10-19 04:46:20|451.41|447.31|451.38|447.28|451.42|447.32|451.36|447.26|13
1634618790000|2021-10-19 04:46:30|451.36|447.26|451.39|447.29|451.39|447.29|451.35|447.25|17
1634618800000|2021-10-19 04:46:40|451.38|447.28|451.56|447.46|451.56|447.46|451.33|447.23|18
1634618810000|2021-10-19 04:46:50|451.58|447.48|451.6|447.5|451.75|447.65|451.53|447.43|25
1634618820000|2021-10-19 04:47:00|451.61|447.51|451.63|447.53|451.66|447.56|451.59|447.49|14
1634618830000|2021-10-19 04:47:10|451.59|447.49|451.55|447.45|451.6|447.5|451.55|447.45|11
1634618840000|2021-10-19 04:47:20|451.56|447.46|451.48|447.38|451.6|447.5|451.48|447.38|24
1634618850000|2021-10-19 04:47:30|451.49|447.39|451.5|447.4|451.5|447.4|451.45|447.35|17
1634618860000|2021-10-19 04:47:40|451.49|447.39|451.45|447.35|451.5|447.4|451.41|447.31|19
1634618870000|2021-10-19 04:47:50|451.5|447.4|451.5|447.4|451.5|447.4|451.45|447.35|22
1634618880000|2021-10-19 04:48:00|451.49|447.39|451.5|447.4|451.5|447.4|451.46|447.36|22
1634618890000|2021-10-19 04:48:10|451.49|447.39|451.4|447.3|451.5|447.4|451.38|447.28|17
1634618900000|2021-10-19 04:48:20|451.41|447.31|451.35|447.25|451.41|447.31|451.35|447.25|18
1634618910000|2021-10-19 04:48:30|451.36|447.26|451.34|447.24|451.36|447.26|451.33|447.23|15
1634618920000|2021-10-19 04:48:40|451.33|447.23|451.3|447.2|451.37|447.27|451.28|447.18|14
1634618930000|2021-10-19 04:48:50|451.29|447.19|451.2|447.1|451.31|447.21|451.17|447.07|16
1634618940000|2021-10-19 04:49:00|451.21|447.11|451.19|447.09|451.21|447.11|451.14|447.04|10
1634618950000|2021-10-19 04:49:10|451.11|447.01|451.08|446.98|451.11|447.01|451.08|446.98|8
1634618960000|2021-10-19 04:49:20|451.13|447.03|451.11|447.01|451.2|447.1|451.1|447|23
1634618970000|2021-10-19 04:49:30|451.12|447.02|451.09|446.99|451.12|447.02|451.09|446.99|6
1634618980000|2021-10-19 04:49:40|451.08|446.98|451.1|447|451.11|447.01|451.08|446.98|8
1634618990000|2021-10-19 04:49:50|451.09|446.99|451.1|447|451.11|447.01|451.08|446.98|11
1634619000000|2021-10-19 04:50:00|451.11|447.01|451.09|446.99|451.11|447.01|451.08|446.98|15
1634619010000|2021-10-19 04:50:10|451.08|446.98|451.11|447.01|451.16|447.06|451.05|446.95|20
1634619020000|2021-10-19 04:50:20|451.12|447.02|451.17|447.07|451.2|447.1|451.11|447.01|14
1634619030000|2021-10-19 04:50:30|451.13|447.03|451.2|447.1|451.21|447.11|451.13|447.03|9
1634619040000|2021-10-19 04:50:40|451.19|447.09|451.2|447.1|451.2|447.1|451.12|447.02|14
1634619050000|2021-10-19 04:50:50|451.21|447.11|451.3|447.2|451.38|447.28|451.21|447.11|19
1634619060000|2021-10-19 04:51:00|451.29|447.19|451.2|447.1|451.3|447.2|451.2|447.1|12
1634619070000|2021-10-19 04:51:10|451.21|447.11|451.21|447.11|451.24|447.14|451.2|447.1|15
1634619080000|2021-10-19 04:51:20|451.23|447.13|451.27|447.17|451.3|447.2|451.23|447.13|14
1634619090000|2021-10-19 04:51:30|451.28|447.18|451.37|447.27|451.37|447.27|451.28|447.18|13
1634619100000|2021-10-19 04:51:40|451.36|447.26|451.3|447.2|451.38|447.28|451.3|447.2|11
1634619110000|2021-10-19 04:51:50|451.35|447.25|451.39|447.29|451.39|447.29|451.34|447.24|12
1634619120000|2021-10-19 04:52:00|451.37|447.27|451.29|447.19|451.37|447.27|451.25|447.15|18
1634619130000|2021-10-19 04:52:10|451.27|447.17|451.3|447.2|451.3|447.2|451.27|447.17|5
1634619140000|2021-10-19 04:52:20|451.29|447.19|451.3|447.2|451.32|447.22|451.26|447.16|21
1634619150000|2021-10-19 04:52:30|451.29|447.19|451.1|447|451.3|447.2|451.1|447|13
1634619160000|2021-10-19 04:52:40|451.12|447.02|451.04|446.94|451.12|447.02|450.8|446.7|18
1634619170000|2021-10-19 04:52:50|450.92|446.82|450.85|446.75|450.99|446.89|450.85|446.75|13
1634619180000|2021-10-19 04:53:00|450.95|446.85|450.9|446.8|450.95|446.85|450.89|446.79|8
1634619190000|2021-10-19 04:53:10|450.91|446.81|450.87|446.77|450.91|446.81|450.84|446.74|8
1634619200000|2021-10-19 04:53:20|450.9|446.8|450.88|446.78|450.9|446.8|450.76|446.66|10
1634619210000|2021-10-19 04:53:30|450.9|446.8|451.04|446.94|451.09|446.99|450.9|446.8|11
1634619220000|2021-10-19 04:53:40|451.05|446.95|451.12|447.02|451.13|447.03|451|446.9|13
1634619230000|2021-10-19 04:53:50|451.1|447|451.2|447.1|451.2|447.1|451.1|447|9
1634619240000|2021-10-19 04:54:00|451.19|447.09|451.07|446.97|451.19|447.09|451.05|446.95|16
1634619250000|2021-10-19 04:54:10|451.04|446.94|451.12|447.02|451.18|447.08|451.03|446.93|16
1634619260000|2021-10-19 04:54:20|451.17|447.07|451.11|447.01|451.19|447.09|451.08|446.98|17
1634619270000|2021-10-19 04:54:30|451.12|447.02|451.01|446.91|451.12|447.02|450.98|446.88|10
1634619280000|2021-10-19 04:54:40|451.02|446.92|451|446.9|451.02|446.92|450.99|446.89|6
1634619290000|2021-10-19 04:54:50|451.01|446.91|451.01|446.91|451.01|446.91|451.01|446.91|1
1634619300000|2021-10-19 04:55:00|451|446.9|451.01|446.91|451.02|446.92|450.98|446.88|10
1634619310000|2021-10-19 04:55:10|451|446.9|451|446.9|451.01|446.91|450.95|446.85|9
1634619320000|2021-10-19 04:55:20|451.01|446.91|451.07|446.97|451.08|446.98|450.95|446.85|9
1634619330000|2021-10-19 04:55:30|451.09|446.99|451.29|447.19|451.29|447.19|451.09|446.99|16
1634619340000|2021-10-19 04:55:40|451.31|447.21|451.3|447.2|451.31|447.21|451.25|447.15|10
1634619350000|2021-10-19 04:55:50|451.31|447.21|451.3|447.2|451.32|447.22|451.2|447.1|7
1634619360000|2021-10-19 04:56:00|451.29|447.19|451.3|447.2|451.3|447.2|451.24|447.14|14
1634619370000|2021-10-19 04:56:10|451.25|447.15|451.41|447.31|451.41|447.31|451.25|447.15|18
1634619380000|2021-10-19 04:56:20|451.35|447.25|451.31|447.21|451.42|447.32|451.31|447.21|13
1634619390000|2021-10-19 04:56:30|451.32|447.22|451.38|447.28|451.39|447.29|451.28|447.18|13
1634619400000|2021-10-19 04:56:40|451.39|447.29|451.39|447.29|451.4|447.3|451.39|447.29|5
1634619410000|2021-10-19 04:56:50|451.35|447.25|451.39|447.29|451.4|447.3|451.34|447.24|10
1634619420000|2021-10-19 04:57:00|451.35|447.25|451.2|447.1|451.4|447.3|451.19|447.09|16
1634619430000|2021-10-19 04:57:10|451.22|447.12|451.21|447.11|451.22|447.12|451.19|447.09|10
1634619440000|2021-10-19 04:57:20|451.2|447.1|451.21|447.11|451.21|447.11|451.16|447.06|11
1634619450000|2021-10-19 04:57:30|451.2|447.1|451.17|447.07|451.21|447.11|451.17|447.07|6
1634619460000|2021-10-19 04:57:40|451.18|447.08|451.17|447.07|451.19|447.09|451.17|447.07|6
1634619470000|2021-10-19 04:57:50|451.19|447.09|451.2|447.1|451.2|447.1|451.19|447.09|2
1634619480000|2021-10-19 04:58:00|451.16|447.06|451.27|447.17|451.29|447.19|451.16|447.06|9
1634619490000|2021-10-19 04:58:10|451.21|447.11|451.24|447.14|451.24|447.14|451.21|447.11|3
1634619500000|2021-10-19 04:58:20|451.22|447.12|451.16|447.06|451.23|447.13|451.16|447.06|9
1634619510000|2021-10-19 04:58:30|451.2|447.1|451.12|447.02|451.2|447.1|451.1|447|15
1634619520000|2021-10-19 04:58:40|451.11|447.01|451.11|447.01|451.11|447.01|451.09|446.99|5
1634619530000|2021-10-19 04:58:50|451.1|447|451.06|446.96|451.1|447|451.06|446.96|3
1634619540000|2021-10-19 04:59:00|451.07|446.97|451.09|446.99|451.09|446.99|450.96|446.86|9
1634619550000|2021-10-19 04:59:10|451.1|447|451.06|446.96|451.12|447.02|451.04|446.94|6
1634619560000|2021-10-19 04:59:20|451.01|446.91|451.1|447|451.1|447|451|446.9|22
1634619570000|2021-10-19 04:59:30|451.11|447.01|451.05|446.95|451.11|447.01|450.98|446.88|19
1634619580000|2021-10-19 04:59:40|451.09|446.99|451.11|447.01|451.11|447.01|451|446.9|17
1634619590000|2021-10-19 04:59:50|451.1|447|451.1|447|451.11|447.01|451.08|446.98|14
1634619600000|2021-10-19 05:00:00|451.09|446.99|451.4|447.3|451.4|447.3|451.09|446.99|20
1634619610000|2021-10-19 05:00:10|451.45|447.35|451.4|447.3|451.45|447.35|451.4|447.3|2
1634619620000|2021-10-19 05:00:20|451.41|447.31|451.5|447.4|451.56|447.46|451.41|447.31|15
1634619630000|2021-10-19 05:00:30|451.51|447.41|451.57|447.47|451.57|447.47|451.51|447.41|13
1634619640000|2021-10-19 05:00:40|451.56|447.46|451.54|447.44|451.57|447.47|451.54|447.44|9
1634619650000|2021-10-19 05:00:50|451.55|447.45|451.66|447.56|451.66|447.56|451.55|447.45|9
1634619660000|2021-10-19 05:01:00|451.62|447.52|451.67|447.57|451.71|447.61|451.62|447.52|7
1634619670000|2021-10-19 05:01:10|451.73|447.63|451.68|447.58|451.73|447.63|451.66|447.56|6
1634619680000|2021-10-19 05:01:20|451.76|447.66|451.64|447.54|451.76|447.66|451.59|447.49|10
1634619690000|2021-10-19 05:01:30|451.63|447.53|451.41|447.31|451.63|447.53|451.41|447.31|14
1634619700000|2021-10-19 05:01:40|451.4|447.3|451.37|447.27|451.4|447.3|451.37|447.27|8
1634619710000|2021-10-19 05:01:50|451.4|447.3|451.3|447.2|451.4|447.3|451.23|447.13|8
1634619720000|2021-10-19 05:02:00|451.31|447.21|451.3|447.2|451.31|447.21|451.24|447.14|5
1634619730000|2021-10-19 05:02:10|451.25|447.15|451.46|447.36|451.52|447.42|451.25|447.15|26
1634619740000|2021-10-19 05:02:20|451.45|447.35|451.7|447.6|451.75|447.65|451.45|447.35|18
1634619750000|2021-10-19 05:02:30|451.75|447.65|451.74|447.64|451.75|447.65|451.67|447.57|6
1634619760000|2021-10-19 05:02:40|451.7|447.6|451.75|447.65|451.75|447.65|451.7|447.6|2
1634619770000|2021-10-19 05:02:50|451.79|447.69|451.79|447.69|451.79|447.69|451.76|447.66|5
1634619780000|2021-10-19 05:03:00|451.82|447.72|451.78|447.68|451.82|447.72|451.77|447.67|6
1634619790000|2021-10-19 05:03:10|451.74|447.64|451.6|447.5|451.74|447.64|451.6|447.5|12
1634619800000|2021-10-19 05:03:20|451.51|447.41|451.57|447.47|451.57|447.47|451.51|447.41|3
1634619810000|2021-10-19 05:03:30|451.56|447.46|451.47|447.37|451.6|447.5|451.47|447.37|11
1634619820000|2021-10-19 05:03:40|451.46|447.36|451.47|447.37|451.48|447.38|451.42|447.32|8
1634619830000|2021-10-19 05:03:50|451.48|447.38|451.41|447.31|451.48|447.38|451.41|447.31|5
1634619840000|2021-10-19 05:04:00|451.37|447.27|451.4|447.3|451.4|447.3|451.37|447.27|2
1634619850000|2021-10-19 05:04:10|451.38|447.28|451.3|447.2|451.38|447.28|451.3|447.2|13
1634619860000|2021-10-19 05:04:20|451.31|447.21|451.26|447.16|451.32|447.22|451.25|447.15|13
1634619870000|2021-10-19 05:04:30|451.25|447.15|451.29|447.19|451.3|447.2|451.25|447.15|4
1634619880000|2021-10-19 05:04:40|451.31|447.21|451.2|447.1|451.32|447.22|451.2|447.1|13
1634619890000|2021-10-19 05:04:50|451.19|447.09|451.18|447.08|451.19|447.09|451.18|447.08|4
1634619900000|2021-10-19 05:05:00|451.17|447.07|451.17|447.07|451.19|447.09|451.16|447.06|5
1634619910000|2021-10-19 05:05:10|451.16|447.06|451.25|447.15|451.27|447.17|451.16|447.06|7
1634619920000|2021-10-19 05:05:20|451.23|447.13|451.19|447.09|451.24|447.14|451.19|447.09|14
1634619930000|2021-10-19 05:05:30|451.2|447.1|451.19|447.09|451.2|447.1|451.18|447.08|5
1634619940000|2021-10-19 05:05:40|451.2|447.1|451.04|446.94|451.2|447.1|451|446.9|15
1634619950000|2021-10-19 05:05:50|451.03|446.93|451.01|446.91|451.03|446.93|450.99|446.89|5
1634619960000|2021-10-19 05:06:00|450.99|446.89|451|446.9|451|446.9|450.91|446.81|5
1634619970000|2021-10-19 05:06:10|450.9|446.8|450.9|446.8|450.9|446.8|450.9|446.8|1
1634619980000|2021-10-19 05:06:20|450.94|446.84|450.9|446.8|451.02|446.92|450.9|446.8|6
1634619990000|2021-10-19 05:06:30|450.88|446.78|450.88|446.78|450.88|446.78|450.88|446.78|1
1634620000000|2021-10-19 05:06:40|450.9|446.8|450.87|446.77|450.9|446.8|450.85|446.75|6
1634620010000|2021-10-19 05:06:50|450.85|446.75|450.79|446.69|450.88|446.78|450.75|446.65|6
1634620020000|2021-10-19 05:07:00|450.78|446.68|450.9|446.8|450.9|446.8|450.78|446.68|3
1634620030000|2021-10-19 05:07:10|450.85|446.75|450.83|446.73|450.92|446.82|450.8|446.7|12
1634620040000|2021-10-19 05:07:20|450.9|446.8|450.95|446.85|451|446.9|450.84|446.74|17
1634620050000|2021-10-19 05:07:30|450.96|446.86|450.9|446.8|450.97|446.87|450.9|446.8|3
1634620060000|2021-10-19 05:07:40|450.69|446.59|450.69|446.59|450.69|446.59|450.69|446.59|1
1634620070000|2021-10-19 05:07:50|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1634620080000|2021-10-19 05:08:00|450.82|446.72|450.9|446.8|450.9|446.8|450.8|446.7|8
1634620090000|2021-10-19 05:08:10|450.89|446.79|450.83|446.73|450.89|446.79|450.83|446.73|2
1634620100000|2021-10-19 05:08:20|450.9|446.8|450.8|446.7|450.9|446.8|450.8|446.7|7
1634620110000|2021-10-19 05:08:30|450.67|446.57|450.8|446.7|450.8|446.7|450.67|446.57|6
1634620120000|2021-10-19 05:08:40|450.73|446.63|450.7|446.6|450.77|446.67|450.6|446.5|5
1634620130000|2021-10-19 05:08:50|450.65|446.55|451.6|447.5|451.6|447.5|450.53|446.43|11
1634620140000|2021-10-19 05:09:00|451.55|447.45|451.48|447.38|451.71|447.61|451.48|447.38|17
1634620150000|2021-10-19 05:09:10|451.43|447.33|451.5|447.4|451.5|447.4|451.34|447.24|13
1634620160000|2021-10-19 05:09:20|451.47|447.37|451.74|447.64|451.86|447.76|451.47|447.37|23
1634620170000|2021-10-19 05:09:30|451.82|447.72|451.59|447.49|451.82|447.72|451.57|447.47|19
1634620180000|2021-10-19 05:09:40|451.6|447.5|451.58|447.48|451.6|447.5|451.48|447.38|13
1634620190000|2021-10-19 05:09:50|451.56|447.46|451.61|447.51|451.69|447.59|451.56|447.46|13
1634620200000|2021-10-19 05:10:00|451.6|447.5|451.2|447.1|451.6|447.5|451.2|447.1|13
1634620210000|2021-10-19 05:10:10|451.15|447.05|451.24|447.14|451.24|447.14|451.13|447.03|14
1634620220000|2021-10-19 05:10:20|451.23|447.13|451.3|447.2|451.3|447.2|451.19|447.09|8
1634620230000|2021-10-19 05:10:30|451.28|447.18|451.17|447.07|451.28|447.18|451.17|447.07|9
1634620240000|2021-10-19 05:10:40|451.18|447.08|451.21|447.11|451.28|447.18|451.18|447.08|9
1634620250000|2021-10-19 05:10:50|451.2|447.1|451.21|447.11|451.25|447.15|451.2|447.1|10
1634620260000|2021-10-19 05:11:00|451.2|447.1|451.21|447.11|451.26|447.16|451.2|447.1|5
1634620270000|2021-10-19 05:11:10|451.2|447.1|451.2|447.1|451.2|447.1|451.18|447.08|4
1634620280000|2021-10-19 05:11:20|451.21|447.11|451.2|447.1|451.22|447.12|451.14|447.04|7
1634620290000|2021-10-19 05:11:30|451.3|447.2|451.3|447.2|451.3|447.2|451.2|447.1|7
1634620300000|2021-10-19 05:11:40|451.29|447.19|451.27|447.17|451.3|447.2|451.26|447.16|5
1634620310000|2021-10-19 05:11:50|451.25|447.15|451.24|447.14|451.29|447.19|451.21|447.11|9
1634620320000|2021-10-19 05:12:00|451.25|447.15|451.43|447.33|451.43|447.33|451.25|447.15|15
1634620330000|2021-10-19 05:12:10|451.46|447.36|451.48|447.38|451.48|447.38|451.45|447.35|13
1634620340000|2021-10-19 05:12:20|451.45|447.35|451.45|447.35|451.51|447.41|451.4|447.3|12
1634620350000|2021-10-19 05:12:30|451.44|447.34|451.25|447.15|451.44|447.34|451.25|447.15|13
1634620360000|2021-10-19 05:12:40|451.24|447.14|451.24|447.14|451.25|447.15|451.19|447.09|14
1634620370000|2021-10-19 05:12:50|451.25|447.15|451.21|447.11|451.25|447.15|451.2|447.1|8
1634620380000|2021-10-19 05:13:00|451.2|447.1|451.23|447.13|451.24|447.14|451.2|447.1|7
1634620390000|2021-10-19 05:13:10|451.21|447.11|451.25|447.15|451.26|447.16|451.21|447.11|7
1634620400000|2021-10-19 05:13:20|451.24|447.14|451.29|447.19|451.29|447.19|451.24|447.14|6
1634620410000|2021-10-19 05:13:30|451.28|447.18|451.31|447.21|451.32|447.22|451.28|447.18|6
1634620420000|2021-10-19 05:13:40|451.3|447.2|451.29|447.19|451.31|447.21|451.28|447.18|7
1634620430000|2021-10-19 05:13:50|451.3|447.2|451.22|447.12|451.32|447.22|451.2|447.1|11
1634620440000|2021-10-19 05:14:00|451.24|447.14|451.29|447.19|451.29|447.19|451.21|447.11|8
1634620450000|2021-10-19 05:14:10|451.28|447.18|451.28|447.18|451.3|447.2|451.27|447.17|4
1634620460000|2021-10-19 05:14:20|451.32|447.22|451.36|447.26|451.36|447.26|451.3|447.2|8
1634620470000|2021-10-19 05:14:30|451.34|447.24|451.38|447.28|451.41|447.31|451.34|447.24|6
1634620480000|2021-10-19 05:14:40|451.39|447.29|451.4|447.3|451.42|447.32|451.35|447.25|15
1634620490000|2021-10-19 05:14:50|451.5|447.4|451.3|447.2|451.5|447.4|451.25|447.15|13
1634620500000|2021-10-19 05:15:00|451.31|447.21|451.3|447.2|451.31|447.21|451.27|447.17|8
1634620510000|2021-10-19 05:15:10|451.33|447.23|451.35|447.25|451.35|447.25|451.33|447.23|2
1634620520000|2021-10-19 05:15:20|451.38|447.28|451.38|447.28|451.38|447.28|451.36|447.26|5
1634620530000|2021-10-19 05:15:30|451.4|447.3|451.24|447.14|451.4|447.3|451.2|447.1|13
1634620540000|2021-10-19 05:15:40|451.26|447.16|451.2|447.1|451.26|447.16|451.16|447.06|8
1634620550000|2021-10-19 05:15:50|451.19|447.09|451.19|447.09|451.19|447.09|451.19|447.09|1
1634620560000|2021-10-19 05:16:00|451.18|447.08|451.2|447.1|451.2|447.1|451.15|447.05|7
1634620570000|2021-10-19 05:16:10|451.19|447.09|451.19|447.09|451.2|447.1|451.19|447.09|5
1634620580000|2021-10-19 05:16:20|451.17|447.07|450.86|446.76|451.17|447.07|450.8|446.7|8
1634620590000|2021-10-19 05:16:30|450.81|446.71|450.95|446.85|450.97|446.87|450.8|446.7|8
1634620600000|2021-10-19 05:16:40|450.94|446.84|450.88|446.78|450.94|446.84|450.88|446.78|3
1634620610000|2021-10-19 05:16:50|450.91|446.81|450.81|446.71|450.91|446.81|450.8|446.7|9
1634620620000|2021-10-19 05:17:00|450.82|446.72|450.77|446.67|450.82|446.72|450.7|446.6|12
1634620630000|2021-10-19 05:17:10|450.76|446.66|450.68|446.58|450.76|446.66|450.64|446.54|8
1634620640000|2021-10-19 05:17:20|450.67|446.57|450.66|446.56|450.67|446.57|450.66|446.56|2
1634620650000|2021-10-19 05:17:30|450.67|446.57|450.66|446.56|450.67|446.57|450.65|446.55|9
1634620660000|2021-10-19 05:17:40|450.7|446.6|450.65|446.55|450.7|446.6|450.65|446.55|2
1634620670000|2021-10-19 05:17:50|450.66|446.56|450.65|446.55|450.7|446.6|450.65|446.55|4
1634620680000|2021-10-19 05:18:00|450.71|446.61|450.67|446.57|450.71|446.61|450.65|446.55|7
1634620690000|2021-10-19 05:18:10|450.69|446.59|450.64|446.54|450.7|446.6|450.63|446.53|6
1634620700000|2021-10-19 05:18:20|450.65|446.55|450.65|446.55|450.65|446.55|450.65|446.55|1
1634620710000|2021-10-19 05:18:30|450.68|446.58|450.68|446.58|450.68|446.58|450.68|446.58|1
1634620720000|2021-10-19 05:18:40|450.65|446.55|450.52|446.42|450.67|446.57|450.52|446.42|13
1634620730000|2021-10-19 05:18:50|450.51|446.41|450.62|446.52|450.65|446.55|450.5|446.4|12
1634620740000|2021-10-19 05:19:00|450.63|446.53|450.65|446.55|450.65|446.55|450.62|446.52|6
1634620750000|2021-10-19 05:19:10|450.64|446.54|450.64|446.54|450.66|446.56|450.62|446.52|8
1634620760000|2021-10-19 05:19:20|450.61|446.51|450.61|446.51|450.61|446.51|450.61|446.51|1
1634620770000|2021-10-19 05:19:30|450.6|446.5|450.47|446.37|450.6|446.5|450.47|446.37|13
1634620780000|2021-10-19 05:19:40|450.48|446.38|450.51|446.41|450.52|446.42|450.48|446.38|4
1634620790000|2021-10-19 05:19:50|450.5|446.4|450.51|446.41|450.51|446.41|450.48|446.38|7
1634620800000|2021-10-19 05:20:00|450.5|446.4|450.51|446.41|450.51|446.41|450.5|446.4|6
1634620810000|2021-10-19 05:20:10|450.5|446.4|450.51|446.41|450.52|446.42|450.5|446.4|5
1634620820000|2021-10-19 05:20:20|450.53|446.43|450.58|446.48|450.58|446.48|450.52|446.42|4
1634620830000|2021-10-19 05:20:30|450.57|446.47|450.58|446.48|450.58|446.48|450.54|446.44|8
1634620840000|2021-10-19 05:20:40|450.57|446.47|450.72|446.62|450.72|446.62|450.57|446.47|10
1634620850000|2021-10-19 05:20:50|450.73|446.63|450.89|446.79|450.9|446.8|450.7|446.6|8
1634620860000|2021-10-19 05:21:00|450.88|446.78|450.88|446.78|450.9|446.8|450.87|446.77|9
1634620870000|2021-10-19 05:21:10|450.89|446.79|450.89|446.79|450.9|446.8|450.89|446.79|3
1634620880000|2021-10-19 05:21:20|450.88|446.78|450.93|446.83|450.93|446.83|450.83|446.73|16
1634620890000|2021-10-19 05:21:30|450.92|446.82|451.02|446.92|451.03|446.93|450.92|446.82|10
1634620900000|2021-10-19 05:21:40|451.03|446.93|450.91|446.81|451.03|446.93|450.9|446.8|8
1634620910000|2021-10-19 05:21:50|450.9|446.8|450.86|446.76|450.92|446.82|450.8|446.7|10
1634620920000|2021-10-19 05:22:00|450.88|446.78|450.7|446.6|450.88|446.78|450.7|446.6|15
1634620930000|2021-10-19 05:22:10|450.71|446.61|450.78|446.68|450.78|446.68|450.7|446.6|13
1634620940000|2021-10-19 05:22:20|450.79|446.69|450.81|446.71|450.87|446.77|450.78|446.68|8
1634620950000|2021-10-19 05:22:30|450.8|446.7|450.81|446.71|450.81|446.71|450.8|446.7|2
1634620960000|2021-10-19 05:22:40|450.8|446.7|450.82|446.72|450.83|446.73|450.79|446.69|8
1634620970000|2021-10-19 05:22:50|450.87|446.77|450.98|446.88|450.98|446.88|450.85|446.75|18
1634620980000|2021-10-19 05:23:00|450.97|446.87|451.01|446.91|451.01|446.91|450.97|446.87|9
1634620990000|2021-10-19 05:23:10|451|446.9|450.99|446.89|451.01|446.91|450.98|446.88|10
1634621000000|2021-10-19 05:23:20|451|446.9|450.98|446.88|451.01|446.91|450.93|446.83|7
1634621010000|2021-10-19 05:23:30|450.97|446.87|451.12|447.02|451.13|447.03|450.97|446.87|13
1634621020000|2021-10-19 05:23:40|451.1|447|451.2|447.1|451.24|447.14|451.1|447|11
1634621030000|2021-10-19 05:23:50|451.19|447.09|451.23|447.13|451.23|447.13|451.19|447.09|6
1634621040000|2021-10-19 05:24:00|451.2|447.1|451.02|446.92|451.2|447.1|451.01|446.91|12
1634621050000|2021-10-19 05:24:10|451.01|446.91|451.01|446.91|451.02|446.92|451|446.9|4
1634621060000|2021-10-19 05:24:20|451|446.9|450.98|446.88|451|446.9|450.95|446.85|4
1634621070000|2021-10-19 05:24:30|450.97|446.87|450.99|446.89|451|446.9|450.95|446.85|9
1634621080000|2021-10-19 05:24:40|451|446.9|450.91|446.81|451|446.9|450.9|446.8|9
1634621090000|2021-10-19 05:24:50|450.9|446.8|450.99|446.89|451|446.9|450.9|446.8|5
1634621100000|2021-10-19 05:25:00|450.98|446.88|450.98|446.88|450.99|446.89|450.93|446.83|6
1634621110000|2021-10-19 05:25:10|451|446.9|450.83|446.73|451.01|446.91|450.8|446.7|11
1634621120000|2021-10-19 05:25:20|450.8|446.7|450.81|446.71|450.83|446.73|450.8|446.7|7
1634621130000|2021-10-19 05:25:30|450.8|446.7|450.88|446.78|450.9|446.8|450.8|446.7|18
1634621140000|2021-10-19 05:25:40|450.86|446.76|450.97|446.87|450.97|446.87|450.86|446.76|8
1634621150000|2021-10-19 05:25:50|450.99|446.89|451.03|446.93|451.03|446.93|450.99|446.89|10
1634621160000|2021-10-19 05:26:00|451.04|446.94|451.09|446.99|451.09|446.99|451.02|446.92|8
1634621170000|2021-10-19 05:26:10|451.08|446.98|451.05|446.95|451.09|446.99|451.05|446.95|11
1634621180000|2021-10-19 05:26:20|451.06|446.96|451.11|447.01|451.14|447.04|450.99|446.89|9
1634621190000|2021-10-19 05:26:30|451.13|447.03|451.09|446.99|451.18|447.08|451.07|446.97|12
1634621200000|2021-10-19 05:26:40|451.1|447|451.08|446.98|451.1|447|451.02|446.92|9
1634621210000|2021-10-19 05:26:50|451.07|446.97|451.01|446.91|451.09|446.99|451.01|446.91|8
1634621220000|2021-10-19 05:27:00|451.04|446.94|451.08|446.98|451.08|446.98|451|446.9|9
1634621230000|2021-10-19 05:27:10|451.1|447|451.1|447|451.1|447|451.08|446.98|4
1634621240000|2021-10-19 05:27:20|451.09|446.99|451.1|447|451.1|447|451.09|446.99|2
1634621260000|2021-10-19 05:27:40|451.06|446.96|451.1|447|451.1|447|451.06|446.96|9
1634621270000|2021-10-19 05:27:50|451.09|446.99|450.93|446.83|451.09|446.99|450.91|446.81|10
1634621280000|2021-10-19 05:28:00|450.95|446.85|450.89|446.79|450.95|446.85|450.89|446.79|8
1634621290000|2021-10-19 05:28:10|450.81|446.71|450.73|446.63|450.81|446.71|450.73|446.63|7
1634621300000|2021-10-19 05:28:20|450.71|446.61|450.61|446.51|450.71|446.61|450.6|446.5|10
1634621310000|2021-10-19 05:28:30|450.6|446.5|450.58|446.48|450.6|446.5|450.57|446.47|7
1634621320000|2021-10-19 05:28:40|450.57|446.47|450.59|446.49|450.59|446.49|450.56|446.46|3
1634621330000|2021-10-19 05:28:50|450.56|446.46|450.58|446.48|450.62|446.52|450.56|446.46|9
1634621340000|2021-10-19 05:29:00|450.57|446.47|450.58|446.48|450.58|446.48|450.53|446.43|7
1634621350000|2021-10-19 05:29:10|450.59|446.49|450.56|446.46|450.59|446.49|450.54|446.44|4
1634621360000|2021-10-19 05:29:20|450.57|446.47|450.58|446.48|450.58|446.48|450.5|446.4|4
1634621370000|2021-10-19 05:29:30|450.52|446.42|450.6|446.5|450.61|446.51|450.52|446.42|6
1634621380000|2021-10-19 05:29:40|450.61|446.51|450.65|446.55|450.7|446.6|450.57|446.47|18
1634621390000|2021-10-19 05:29:50|450.71|446.61|450.65|446.55|450.75|446.65|450.65|446.55|10
1634621400000|2021-10-19 05:30:00|450.66|446.56|450.69|446.59|450.69|446.59|450.64|446.54|15
1634621410000|2021-10-19 05:30:10|450.7|446.6|450.96|446.86|450.96|446.86|450.63|446.53|23
1634621420000|2021-10-19 05:30:20|450.97|446.87|450.91|446.81|450.97|446.87|450.9|446.8|5
1634621430000|2021-10-19 05:30:30|450.98|446.88|451.07|446.97|451.09|446.99|450.92|446.82|11
1634621440000|2021-10-19 05:30:40|451.05|446.95|451|446.9|451.06|446.96|451|446.9|7
1634621450000|2021-10-19 05:30:50|451.06|446.96|451.23|447.13|451.23|447.13|451.06|446.96|15
1634621460000|2021-10-19 05:31:00|451.22|447.12|451.13|447.03|451.23|447.13|451.11|447.01|7
1634621470000|2021-10-19 05:31:10|451.14|447.04|451.23|447.13|451.23|447.13|451.13|447.03|12
1634621480000|2021-10-19 05:31:20|451.26|447.16|451.27|447.17|451.31|447.21|451.26|447.16|7
1634621490000|2021-10-19 05:31:30|451.23|447.13|451.2|447.1|451.3|447.2|451.2|447.1|10
1634621500000|2021-10-19 05:31:40|451.21|447.11|451.2|447.1|451.22|447.12|451.2|447.1|3
1634621510000|2021-10-19 05:31:50|451.21|447.11|451.25|447.15|451.25|447.15|451.2|447.1|4
1634621520000|2021-10-19 05:32:00|451.2|447.1|451.21|447.11|451.21|447.11|451.2|447.1|2
1634621530000|2021-10-19 05:32:10|451.2|447.1|451.2|447.1|451.2|447.1|451.19|447.09|3
1634621540000|2021-10-19 05:32:20|451.19|447.09|451.2|447.1|451.2|447.1|451.19|447.09|2
1634621550000|2021-10-19 05:32:30|451.19|447.09|451.22|447.12|451.22|447.12|451.19|447.09|4
1634621560000|2021-10-19 05:32:40|451.23|447.13|451.24|447.14|451.24|447.14|451.23|447.13|2
1634621570000|2021-10-19 05:32:50|451.23|447.13|451.24|447.14|451.24|447.14|451.23|447.13|2
1634621580000|2021-10-19 05:33:00|451.26|447.16|451.27|447.17|451.27|447.17|451.26|447.16|2
1634621600000|2021-10-19 05:33:20|451.29|447.19|451.29|447.19|451.29|447.19|451.29|447.19|1
1634621620000|2021-10-19 05:33:40|451.3|447.2|451.3|447.2|451.3|447.2|451.3|447.2|1
1634621630000|2021-10-19 05:33:50|451.31|447.21|451.37|447.27|451.37|447.27|451.31|447.21|4
1634621640000|2021-10-19 05:34:00|451.38|447.28|451.43|447.33|451.45|447.35|451.37|447.27|7
1634621650000|2021-10-19 05:34:10|451.44|447.34|451.45|447.35|451.45|447.35|451.44|447.34|2
1634621660000|2021-10-19 05:34:20|451.43|447.33|451.4|447.3|451.43|447.33|451.4|447.3|2
1634621670000|2021-10-19 05:34:30|451.39|447.29|451.39|447.29|451.4|447.3|451.39|447.29|3
1634621680000|2021-10-19 05:34:40|451.4|447.3|451.43|447.33|451.44|447.34|451.4|447.3|5
1634621690000|2021-10-19 05:34:50|451.45|447.35|451.31|447.21|451.45|447.35|451.3|447.2|8
1634621700000|2021-10-19 05:35:00|451.3|447.2|451.32|447.22|451.32|447.22|451.28|447.18|8
1634621710000|2021-10-19 05:35:10|451.31|447.21|451.34|447.24|451.35|447.25|451.3|447.2|5
1634621720000|2021-10-19 05:35:20|451.36|447.26|451.36|447.26|451.37|447.27|451.35|447.25|6
1634621730000|2021-10-19 05:35:30|451.35|447.25|451.38|447.28|451.39|447.29|451.35|447.25|6
1634621740000|2021-10-19 05:35:40|451.39|447.29|451.48|447.38|451.48|447.38|451.37|447.27|7
1634621750000|2021-10-19 05:35:50|451.53|447.43|451.61|447.51|451.61|447.51|451.46|447.36|13
1634621760000|2021-10-19 05:36:00|451.6|447.5|451.5|447.4|451.61|447.51|451.5|447.4|7
1634621770000|2021-10-19 05:36:10|451.48|447.38|451.5|447.4|451.5|447.4|451.48|447.38|3
1634621780000|2021-10-19 05:36:20|451.49|447.39|451.5|447.4|451.5|447.4|451.48|447.38|8
1634621790000|2021-10-19 05:36:30|451.49|447.39|451.49|447.39|451.5|447.4|451.48|447.38|4
1634621800000|2021-10-19 05:36:40|451.48|447.38|451.38|447.28|451.5|447.4|451.36|447.26|10
1634621810000|2021-10-19 05:36:50|451.4|447.3|451.4|447.3|451.42|447.32|451.38|447.28|13
1634621820000|2021-10-19 05:37:00|451.41|447.31|451.6|447.5|451.6|447.5|451.41|447.31|16
1634621830000|2021-10-19 05:37:10|451.63|447.53|451.43|447.33|451.63|447.53|451.42|447.32|12
1634621840000|2021-10-19 05:37:20|451.42|447.32|451.4|447.3|451.43|447.33|451.4|447.3|5
1634621850000|2021-10-19 05:37:30|451.41|447.31|451.41|447.31|451.42|447.32|451.4|447.3|4
1634621860000|2021-10-19 05:37:40|451.4|447.3|451.37|447.27|451.41|447.31|451.37|447.27|9
1634621870000|2021-10-19 05:37:50|451.38|447.28|451.36|447.26|451.38|447.28|451.35|447.25|10
1634621880000|2021-10-19 05:38:00|451.37|447.27|451.39|447.29|451.4|447.3|451.37|447.27|4
1634621890000|2021-10-19 05:38:10|451.4|447.3|451.42|447.32|451.42|447.32|451.38|447.28|9
1634621900000|2021-10-19 05:38:20|451.43|447.33|451.34|447.24|451.43|447.33|451.34|447.24|12
1634621910000|2021-10-19 05:38:30|451.35|447.25|451.37|447.27|451.37|447.27|451.34|447.24|6
1634621920000|2021-10-19 05:38:40|451.38|447.28|451.5|447.4|451.5|447.4|451.38|447.28|10
1634621930000|2021-10-19 05:38:50|451.49|447.39|451.57|447.47|451.59|447.49|451.49|447.39|14
1634621940000|2021-10-19 05:39:00|451.59|447.49|451.46|447.36|451.6|447.5|451.46|447.36|17
1634621950000|2021-10-19 05:39:10|451.44|447.34|451.41|447.31|451.45|447.35|451.41|447.31|8
1634621960000|2021-10-19 05:39:20|451.4|447.3|451.24|447.14|451.42|447.32|451.24|447.14|11
1634621970000|2021-10-19 05:39:30|451.21|447.11|451.12|447.02|451.21|447.11|451.12|447.02|13
1634621980000|2021-10-19 05:39:40|451.13|447.03|451.24|447.14|451.24|447.14|451.11|447.01|8
1634621990000|2021-10-19 05:39:50|451.22|447.12|451.12|447.02|451.22|447.12|451.12|447.02|6
1634622000000|2021-10-19 05:40:00|451.14|447.04|451.16|447.06|451.18|447.08|451.12|447.02|10
1634622010000|2021-10-19 05:40:10|451.17|447.07|451.23|447.13|451.23|447.13|451.16|447.06|7
1634622020000|2021-10-19 05:40:20|451.27|447.17|451.27|447.17|451.27|447.17|451.23|447.13|3
1634622030000|2021-10-19 05:40:30|451.28|447.18|451.31|447.21|451.31|447.21|451.28|447.18|4
1634622040000|2021-10-19 05:40:40|451.3|447.2|451.31|447.21|451.31|447.21|451.29|447.19|5
1634622050000|2021-10-19 05:40:50|451.3|447.2|451.13|447.03|451.35|447.25|451.13|447.03|16
1634622060000|2021-10-19 05:41:00|451.12|447.02|451.47|447.37|451.47|447.37|451.08|446.98|22
1634622070000|2021-10-19 05:41:10|451.5|447.4|451.5|447.4|451.5|447.4|451.5|447.4|1
1634622080000|2021-10-19 05:41:20|451.42|447.32|451.54|447.44|451.54|447.44|451.41|447.31|10
1634622090000|2021-10-19 05:41:30|451.53|447.43|451.5|447.4|451.55|447.45|451.5|447.4|4
1634622110000|2021-10-19 05:41:50|451.51|447.41|451.53|447.43|451.53|447.43|451.5|447.4|8
1634622120000|2021-10-19 05:42:00|451.5|447.4|451.51|447.41|451.58|447.48|451.5|447.4|8
1634622130000|2021-10-19 05:42:10|451.52|447.42|451.51|447.41|451.52|447.42|451.5|447.4|5
1634622140000|2021-10-19 05:42:20|451.49|447.39|451.13|447.03|451.51|447.41|451.06|446.96|14
1634622150000|2021-10-19 05:42:30|451.07|446.97|450.99|446.89|451.11|447.01|450.98|446.88|10
1634622160000|2021-10-19 05:42:40|450.98|446.88|450.95|446.85|450.98|446.88|450.92|446.82|18
1634622170000|2021-10-19 05:42:50|450.94|446.84|450.9|446.8|450.96|446.86|450.89|446.79|12
1634622180000|2021-10-19 05:43:00|450.91|446.81|450.96|446.86|450.99|446.89|450.87|446.77|15
1634622190000|2021-10-19 05:43:10|450.95|446.85|451.01|446.91|451.01|446.91|450.95|446.85|12
1634622200000|2021-10-19 05:43:20|451.03|446.93|451.01|446.91|451.03|446.93|451|446.9|7
1634622210000|2021-10-19 05:43:30|451.02|446.92|451.05|446.95|451.07|446.97|451.01|446.91|12
1634622220000|2021-10-19 05:43:40|451.03|446.93|451.02|446.92|451.08|446.98|451.02|446.92|14
1634622230000|2021-10-19 05:43:50|451|446.9|451.05|446.95|451.1|447|451|446.9|8
1634622240000|2021-10-19 05:44:00|451.03|446.93|451|446.9|451.03|446.93|451|446.9|9
1634622250000|2021-10-19 05:44:10|451.01|446.91|451.04|446.94|451.04|446.94|451|446.9|4
1634622260000|2021-10-19 05:44:20|451.03|446.93|450.7|446.6|451.03|446.93|450.7|446.6|19
1634622270000|2021-10-19 05:44:30|450.71|446.61|450.7|446.6|450.74|446.64|450.7|446.6|7
1634622280000|2021-10-19 05:44:40|450.74|446.64|450.91|446.81|450.91|446.81|450.74|446.64|8
1634622290000|2021-10-19 05:44:50|450.93|446.83|451.1|447|451.15|447.05|450.93|446.83|18
1634622300000|2021-10-19 05:45:00|451.07|446.97|451.03|446.93|451.07|446.97|451.03|446.93|6
1634622310000|2021-10-19 05:45:10|451.02|446.92|450.98|446.88|451.03|446.93|450.98|446.88|12
1634622320000|2021-10-19 05:45:20|451|446.9|451|446.9|451.01|446.91|450.96|446.86|10
1634622330000|2021-10-19 05:45:30|451.01|446.91|450.98|446.88|451.02|446.92|450.97|446.87|12
1634622340000|2021-10-19 05:45:40|451|446.9|451.41|447.31|451.42|447.32|450.96|446.86|21
1634622350000|2021-10-19 05:45:50|451.5|447.4|451.54|447.44|451.57|447.47|451.5|447.4|12
1634622360000|2021-10-19 05:46:00|451.56|447.46|451.52|447.42|451.56|447.46|451.5|447.4|10
1634622370000|2021-10-19 05:46:10|451.5|447.4|451.52|447.42|451.56|447.46|451.5|447.4|12
1634622380000|2021-10-19 05:46:20|451.51|447.41|451.57|447.47|451.57|447.47|451.51|447.41|11
1634622390000|2021-10-19 05:46:30|451.58|447.48|451.58|447.48|451.59|447.49|451.56|447.46|10
1634622400000|2021-10-19 05:46:40|451.59|447.49|451.56|447.46|451.59|447.49|451.52|447.42|9
1634622410000|2021-10-19 05:46:50|451.58|447.48|451.58|447.48|451.59|447.49|451.56|447.46|6
1634622420000|2021-10-19 05:47:00|451.59|447.49|451.55|447.45|451.6|447.5|451.55|447.45|9
1634622430000|2021-10-19 05:47:10|451.56|447.46|451.56|447.46|451.57|447.47|451.54|447.44|13
1634622440000|2021-10-19 05:47:20|451.55|447.45|451.56|447.46|451.56|447.46|451.54|447.44|6
1634622450000|2021-10-19 05:47:30|451.57|447.47|451.56|447.46|451.57|447.47|451.55|447.45|7
1634622460000|2021-10-19 05:47:40|451.55|447.45|451.57|447.47|451.57|447.47|451.55|447.45|3
1634622470000|2021-10-19 05:47:50|451.55|447.45|451.56|447.46|451.57|447.47|451.55|447.45|4
1634622480000|2021-10-19 05:48:00|451.6|447.5|451.61|447.51|451.61|447.51|451.56|447.46|6
1634622490000|2021-10-19 05:48:10|451.62|447.52|451.72|447.62|451.76|447.66|451.61|447.51|14
1634622500000|2021-10-19 05:48:20|451.76|447.66|451.8|447.7|451.83|447.73|451.73|447.63|15
1634622510000|2021-10-19 05:48:30|451.81|447.71|451.76|447.66|451.81|447.71|451.7|447.6|12
1634622520000|2021-10-19 05:48:40|451.82|447.72|451.84|447.74|451.84|447.74|451.76|447.66|9
1634622530000|2021-10-19 05:48:50|451.85|447.75|451.9|447.8|451.9|447.8|451.85|447.75|6
1634622540000|2021-10-19 05:49:00|451.87|447.77|451.87|447.77|451.87|447.77|451.84|447.74|10
1634622550000|2021-10-19 05:49:10|451.86|447.76|451.78|447.68|451.86|447.76|451.75|447.65|10
1634622560000|2021-10-19 05:49:20|451.79|447.69|451.79|447.69|451.8|447.7|451.76|447.66|10
1634622570000|2021-10-19 05:49:30|451.78|447.68|451.74|447.64|451.78|447.68|451.74|447.64|6
1634622580000|2021-10-19 05:49:40|451.76|447.66|451.94|447.84|451.94|447.84|451.73|447.63|18
1634622590000|2021-10-19 05:49:50|451.95|447.85|451.93|447.83|451.99|447.89|451.93|447.83|13
1634622600000|2021-10-19 05:50:00|451.92|447.82|451.92|447.82|451.92|447.82|451.9|447.8|8
1634622610000|2021-10-19 05:50:10|451.91|447.81|451.91|447.81|451.92|447.82|451.9|447.8|8
1634622620000|2021-10-19 05:50:20|451.92|447.82|451.92|447.82|451.93|447.83|451.91|447.81|10
1634622630000|2021-10-19 05:50:30|451.9|447.8|451.91|447.81|451.94|447.84|451.9|447.8|6
1634622640000|2021-10-19 05:50:40|451.9|447.8|451.92|447.82|451.97|447.87|451.9|447.8|7
1634622650000|2021-10-19 05:50:50|451.95|447.85|451.91|447.81|451.97|447.87|451.9|447.8|8
1634622660000|2021-10-19 05:51:00|451.92|447.82|451.91|447.81|451.93|447.83|451.91|447.81|7
1634622670000|2021-10-19 05:51:10|451.97|447.87|451.83|447.73|451.97|447.87|451.8|447.7|13
1634622680000|2021-10-19 05:51:20|451.82|447.72|451.89|447.79|451.89|447.79|451.8|447.7|15
1634622690000|2021-10-19 05:51:30|451.93|447.83|451.89|447.79|451.95|447.85|451.89|447.79|9
1634622700000|2021-10-19 05:51:40|451.93|447.83|451.9|447.8|451.95|447.85|451.89|447.79|18
1634622710000|2021-10-19 05:51:50|451.91|447.81|451.91|447.81|451.94|447.84|451.9|447.8|8
1634622720000|2021-10-19 05:52:00|451.9|447.8|451.9|447.8|451.92|447.82|451.9|447.8|6
1634622730000|2021-10-19 05:52:10|451.91|447.81|451.92|447.82|451.92|447.82|451.91|447.81|2
1634622740000|2021-10-19 05:52:20|451.9|447.8|451.9|447.8|451.92|447.82|451.9|447.8|3
1634622750000|2021-10-19 05:52:30|451.95|447.85|451.99|447.89|451.99|447.89|451.9|447.8|5
1634622760000|2021-10-19 05:52:40|451.93|447.83|452.01|447.91|452.01|447.91|451.93|447.83|6
1634622770000|2021-10-19 05:52:50|451.99|447.89|451.93|447.83|451.99|447.89|451.9|447.8|6
1634622780000|2021-10-19 05:53:00|451.9|447.8|451.94|447.84|451.94|447.84|451.9|447.8|5
1634622790000|2021-10-19 05:53:10|451.97|447.87|451.94|447.84|451.97|447.87|451.92|447.82|6
1634622800000|2021-10-19 05:53:20|451.97|447.87|451.92|447.82|451.97|447.87|451.9|447.8|7
1634622810000|2021-10-19 05:53:30|451.94|447.84|451.93|447.83|452.01|447.91|451.92|447.82|16
1634622820000|2021-10-19 05:53:40|451.92|447.82|451.89|447.79|451.94|447.84|451.89|447.79|12
1634622830000|2021-10-19 05:53:50|451.93|447.83|451.9|447.8|451.93|447.83|451.89|447.79|8
1634622840000|2021-10-19 05:54:00|451.92|447.82|451.64|447.54|451.92|447.82|451.62|447.52|11
1634622850000|2021-10-19 05:54:10|451.63|447.53|451.62|447.52|451.64|447.54|451.61|447.51|7
1634622860000|2021-10-19 05:54:20|451.63|447.53|451.6|447.5|451.63|447.53|451.59|447.49|8
1634622870000|2021-10-19 05:54:30|451.64|447.54|451.71|447.61|451.72|447.62|451.64|447.54|9
1634622880000|2021-10-19 05:54:40|451.7|447.6|451.7|447.6|451.71|447.61|451.67|447.57|11
1634622890000|2021-10-19 05:54:50|451.71|447.61|451.7|447.6|451.72|447.62|451.69|447.59|16
1634622900000|2021-10-19 05:55:00|451.71|447.61|451.63|447.53|451.72|447.62|451.63|447.53|8
1634622910000|2021-10-19 05:55:10|451.64|447.54|451.69|447.59|451.71|447.61|451.64|447.54|10
1634622920000|2021-10-19 05:55:20|451.6|447.5|451.6|447.5|451.71|447.61|451.6|447.5|12
1634622930000|2021-10-19 05:55:30|451.65|447.55|451.5|447.4|451.65|447.55|451.5|447.4|8
1634622940000|2021-10-19 05:55:40|451.51|447.41|451.51|447.41|451.54|447.44|451.5|447.4|12
1634622950000|2021-10-19 05:55:50|451.5|447.4|451.51|447.41|451.56|447.46|451.48|447.38|13
1634622960000|2021-10-19 05:56:00|451.52|447.42|451.44|447.34|451.56|447.46|451.4|447.3|14
1634622970000|2021-10-19 05:56:10|451.4|447.3|451.44|447.34|451.44|447.34|451.4|447.3|5
1634622980000|2021-10-19 05:56:20|451.4|447.3|451.44|447.34|451.44|447.34|451.4|447.3|6
1634622990000|2021-10-19 05:56:30|451.4|447.3|451.41|447.31|451.44|447.34|451.4|447.3|6
1634623000000|2021-10-19 05:56:40|451.4|447.3|451.26|447.16|451.4|447.3|451.25|447.15|15
1634623010000|2021-10-19 05:56:50|451.24|447.14|451.33|447.23|451.39|447.29|451.24|447.14|12
1634623020000|2021-10-19 05:57:00|451.42|447.32|451.32|447.22|451.42|447.32|451.3|447.2|11
1634623030000|2021-10-19 05:57:10|451.33|447.23|451.32|447.22|451.38|447.28|451.3|447.2|10
1634623040000|2021-10-19 05:57:20|451.33|447.23|451.33|447.23|451.35|447.25|451.32|447.22|9
1634623050000|2021-10-19 05:57:30|451.3|447.2|451.29|447.19|451.38|447.28|451.23|447.13|16
1634623060000|2021-10-19 05:57:40|451.3|447.2|451.31|447.21|451.31|447.21|451.24|447.14|8
1634623070000|2021-10-19 05:57:50|451.2|447.1|451.23|447.13|451.3|447.2|451.2|447.1|12
1634623080000|2021-10-19 05:58:00|451.24|447.14|451.24|447.14|451.24|447.14|451.23|447.13|7
1634623090000|2021-10-19 05:58:10|451.23|447.13|451.38|447.28|451.38|447.28|451.23|447.13|14
1634623100000|2021-10-19 05:58:20|451.39|447.29|451.42|447.32|451.47|447.37|451.33|447.23|12
1634623110000|2021-10-19 05:58:30|451.41|447.31|451.41|447.31|451.45|447.35|451.41|447.31|11
1634623120000|2021-10-19 05:58:40|451.42|447.32|451.42|447.32|451.42|447.32|451.4|447.3|9
1634623130000|2021-10-19 05:58:50|451.41|447.31|451.42|447.32|451.49|447.39|451.4|447.3|12
1634623140000|2021-10-19 05:59:00|451.49|447.39|451.46|447.36|451.49|447.39|451.42|447.32|3
1634623150000|2021-10-19 05:59:10|451.42|447.32|451.59|447.49|451.59|447.49|451.41|447.31|21
1634623160000|2021-10-19 05:59:20|451.6|447.5|451.9|447.8|451.9|447.8|451.6|447.5|17
1634623170000|2021-10-19 05:59:30|451.88|447.78|451.88|447.78|451.92|447.82|451.85|447.75|5
1634623180000|2021-10-19 05:59:40|451.92|447.82|451.77|447.67|451.93|447.83|451.77|447.67|7
1634623190000|2021-10-19 05:59:50|451.75|447.65|451.49|447.39|451.75|447.65|451.49|447.39|16
1634623200000|2021-10-19 06:00:00|451.5|447.4|451.56|447.46|451.6|447.5|451.47|447.37|17
1634623210000|2021-10-19 06:00:10|451.54|447.44|451.41|447.31|451.57|447.47|451.41|447.31|12
1634623220000|2021-10-19 06:00:20|451.45|447.35|451.39|447.29|451.45|447.35|451.32|447.22|15
1634623230000|2021-10-19 06:00:30|451.4|447.3|451.42|447.32|451.42|447.32|451.4|447.3|2
1634623240000|2021-10-19 06:00:40|451.41|447.31|451.44|447.34|451.48|447.38|451.41|447.31|9
1634623250000|2021-10-19 06:00:50|451.47|447.37|451.46|447.36|451.48|447.38|451.45|447.35|7
1634623260000|2021-10-19 06:01:00|451.48|447.38|451.53|447.43|451.53|447.43|451.46|447.36|6
1634623270000|2021-10-19 06:01:10|451.52|447.42|451.74|447.64|451.74|447.64|451.52|447.42|13
1634623280000|2021-10-19 06:01:20|451.71|447.61|451.72|447.62|451.74|447.64|451.69|447.59|11
1634623290000|2021-10-19 06:01:30|451.77|447.67|451.72|447.62|451.77|447.67|451.71|447.61|9
1634623300000|2021-10-19 06:01:40|451.75|447.65|451.74|447.64|451.75|447.65|451.72|447.62|4
1634623310000|2021-10-19 06:01:50|451.75|447.65|451.77|447.67|451.77|447.67|451.75|447.65|2
1634623320000|2021-10-19 06:02:00|451.75|447.65|451.78|447.68|451.78|447.68|451.75|447.65|3
1634623330000|2021-10-19 06:02:10|451.76|447.66|451.76|447.66|451.78|447.68|451.76|447.66|5
1634623340000|2021-10-19 06:02:20|451.75|447.65|451.76|447.66|451.76|447.66|451.73|447.63|6
1634623350000|2021-10-19 06:02:30|451.74|447.64|451.69|447.59|451.74|447.64|451.61|447.51|15
1634623360000|2021-10-19 06:02:40|451.71|447.61|451.72|447.62|451.72|447.62|451.69|447.59|4
1634623370000|2021-10-19 06:02:50|451.75|447.65|451.8|447.7|451.8|447.7|451.75|447.65|2
1634623380000|2021-10-19 06:03:00|451.81|447.71|451.85|447.75|451.85|447.75|451.81|447.71|2
1634623400000|2021-10-19 06:03:20|451.77|447.67|451.95|447.85|451.95|447.85|451.77|447.67|5
1634623410000|2021-10-19 06:03:30|451.96|447.86|452|447.9|452|447.9|451.96|447.86|13
1634623420000|2021-10-19 06:03:40|452.01|447.91|452|447.9|452.01|447.91|452|447.9|4
1634623430000|2021-10-19 06:03:50|451.96|447.86|451.95|447.85|452|447.9|451.95|447.85|4
1634623440000|2021-10-19 06:04:00|452|447.9|452.01|447.91|452.01|447.91|452|447.9|4
1634623450000|2021-10-19 06:04:10|452|447.9|452.05|447.95|452.05|447.95|452|447.9|5
1634623460000|2021-10-19 06:04:20|452.03|447.93|451.79|447.69|452.03|447.93|451.78|447.68|14
1634623470000|2021-10-19 06:04:30|451.78|447.68|451.71|447.61|451.78|447.68|451.7|447.6|10
1634623480000|2021-10-19 06:04:40|451.7|447.6|451.71|447.61|451.76|447.66|451.7|447.6|12
1634623490000|2021-10-19 06:04:50|451.7|447.6|451.71|447.61|451.74|447.64|451.7|447.6|13
1634623500000|2021-10-19 06:05:00|451.74|447.64|451.74|447.64|451.76|447.66|451.7|447.6|13
1634623510000|2021-10-19 06:05:10|451.72|447.62|451.79|447.69|451.79|447.69|451.72|447.62|14
1634623520000|2021-10-19 06:05:20|451.78|447.68|451.77|447.67|451.83|447.73|451.75|447.65|16
1634623530000|2021-10-19 06:05:30|451.76|447.66|451.74|447.64|451.77|447.67|451.72|447.62|9
1634623540000|2021-10-19 06:05:40|451.72|447.62|451.71|447.61|451.74|447.64|451.71|447.61|4
1634623550000|2021-10-19 06:05:50|451.7|447.6|451.55|447.45|451.7|447.6|451.55|447.45|16
1634623560000|2021-10-19 06:06:00|451.57|447.47|451.49|447.39|451.57|447.47|451.45|447.35|12
1634623570000|2021-10-19 06:06:10|451.47|447.37|451.54|447.44|451.58|447.48|451.46|447.36|24
1634623580000|2021-10-19 06:06:20|451.56|447.46|451.55|447.45|451.56|447.46|451.54|447.44|10
1634623590000|2021-10-19 06:06:30|451.56|447.46|451.53|447.43|451.57|447.47|451.53|447.43|4
1634623600000|2021-10-19 06:06:40|451.54|447.44|451.52|447.42|451.56|447.46|451.51|447.41|16
1634623610000|2021-10-19 06:06:50|451.53|447.43|451.54|447.44|451.55|447.45|451.51|447.41|9
1634623620000|2021-10-19 06:07:00|451.52|447.42|451.54|447.44|451.54|447.44|451.47|447.37|20
1634623630000|2021-10-19 06:07:10|451.52|447.42|451.52|447.42|451.55|447.45|451.52|447.42|7
1634623640000|2021-10-19 06:07:20|451.54|447.44|451.4|447.3|451.54|447.44|451.4|447.3|16
1634623650000|2021-10-19 06:07:30|451.41|447.31|451.32|447.22|451.44|447.34|451.3|447.2|15
1634623660000|2021-10-19 06:07:40|451.28|447.18|451.21|447.11|451.28|447.18|451.2|447.1|15
1634623670000|2021-10-19 06:07:50|451.23|447.13|451.06|446.96|451.24|447.14|451.02|446.92|20
1634623680000|2021-10-19 06:08:00|451.05|446.95|451|446.9|451.05|446.95|451|446.9|18
1634623690000|2021-10-19 06:08:10|450.99|446.89|450.7|446.6|450.99|446.89|450.7|446.6|22
1634623700000|2021-10-19 06:08:20|450.65|446.55|450.5|446.4|450.66|446.56|450.5|446.4|10
1634623710000|2021-10-19 06:08:30|450.51|446.41|450.41|446.31|450.56|446.46|450.41|446.31|15
1634623720000|2021-10-19 06:08:40|450.3|446.2|450.4|446.3|450.4|446.3|450.29|446.19|12
1634623730000|2021-10-19 06:08:50|450.41|446.31|450.35|446.25|450.41|446.31|450.35|446.25|9
1634623740000|2021-10-19 06:09:00|450.31|446.21|450.4|446.3|450.4|446.3|450.28|446.18|11
1634623750000|2021-10-19 06:09:10|450.38|446.28|450.2|446.1|450.38|446.28|450.2|446.1|10
1634623760000|2021-10-19 06:09:20|450.21|446.11|450.19|446.09|450.23|446.13|450.19|446.09|5
1634623770000|2021-10-19 06:09:30|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634623780000|2021-10-19 06:09:40|450.22|446.12|450.17|446.07|450.23|446.13|450.16|446.06|11
1634623790000|2021-10-19 06:09:50|450.13|446.03|450.11|446.01|450.18|446.08|450.03|445.93|18
1634623800000|2021-10-19 06:10:00|450.1|446|450.3|446.2|450.3|446.2|450.1|446|16
1634623810000|2021-10-19 06:10:10|450.35|446.25|450.46|446.36|450.5|446.4|450.35|446.25|10
1634623820000|2021-10-19 06:10:20|450.44|446.34|450.24|446.14|450.44|446.34|450.24|446.14|14
1634623830000|2021-10-19 06:10:30|450.25|446.15|450.14|446.04|450.25|446.15|450.14|446.04|14
1634623840000|2021-10-19 06:10:40|450.17|446.07|450.25|446.15|450.25|446.15|450.15|446.05|9
1634623850000|2021-10-19 06:10:50|450.23|446.13|450.13|446.03|450.23|446.13|450.1|446|18
1634623860000|2021-10-19 06:11:00|450.1|446|450.11|446.01|450.15|446.05|450.1|446|9
1634623870000|2021-10-19 06:11:10|450.12|446.02|450.12|446.02|450.14|446.04|450.12|446.02|3
1634623880000|2021-10-19 06:11:20|450.16|446.06|450.36|446.26|450.36|446.26|450.16|446.06|7
1634623890000|2021-10-19 06:11:30|450.4|446.3|450.46|446.36|450.46|446.36|450.39|446.29|7
1634623900000|2021-10-19 06:11:40|450.49|446.39|450.49|446.39|450.49|446.39|450.49|446.39|1
1634623910000|2021-10-19 06:11:50|450.48|446.38|450.48|446.38|450.48|446.38|450.47|446.37|5
1634623920000|2021-10-19 06:12:00|450.42|446.32|450.31|446.21|450.42|446.32|450.31|446.21|10
1634623930000|2021-10-19 06:12:10|450.29|446.19|450.21|446.11|450.31|446.21|450.19|446.09|16
1634623940000|2021-10-19 06:12:20|450.22|446.12|450.18|446.08|450.25|446.15|450.17|446.07|8
1634623950000|2021-10-19 06:12:30|450.21|446.11|450.19|446.09|450.21|446.11|450.14|446.04|19
1634623960000|2021-10-19 06:12:40|450.21|446.11|450.15|446.05|450.21|446.11|450.15|446.05|11
1634623970000|2021-10-19 06:12:50|450.2|446.1|450.27|446.17|450.27|446.17|450.2|446.1|7
1634623980000|2021-10-19 06:13:00|450.25|446.15|450.22|446.12|450.29|446.19|450.17|446.07|21
1634623990000|2021-10-19 06:13:10|450.23|446.13|450.02|445.92|450.25|446.15|450|445.9|15
1634624000000|2021-10-19 06:13:20|450.03|445.93|450.2|446.1|450.22|446.12|450.02|445.92|13
1634624010000|2021-10-19 06:13:30|450.24|446.14|450.21|446.11|450.25|446.15|450.21|446.11|6
1634624020000|2021-10-19 06:13:40|450.22|446.12|450.09|445.99|450.22|446.12|450.09|445.99|11
1634624030000|2021-10-19 06:13:50|450.11|446.01|450.05|445.95|450.16|446.06|450.05|445.95|12
1634624040000|2021-10-19 06:14:00|450.09|445.99|450.07|445.97|450.1|446|450.07|445.97|5
1634624050000|2021-10-19 06:14:10|450.05|445.95|449.61|445.51|450.05|445.95|449.54|445.44|18
1634624060000|2021-10-19 06:14:20|449.6|445.5|449.63|445.53|449.68|445.58|449.6|445.5|7
1634624070000|2021-10-19 06:14:30|449.6|445.5|449.63|445.53|449.65|445.55|449.6|445.5|11
1634624080000|2021-10-19 06:14:40|449.64|445.54|449.62|445.52|449.65|445.55|449.6|445.5|6
1634624090000|2021-10-19 06:14:50|449.6|445.5|449.87|445.77|449.91|445.81|449.6|445.5|15
1634624100000|2021-10-19 06:15:00|449.9|445.8|449.86|445.76|450.11|446.01|449.84|445.74|21
1634624110000|2021-10-19 06:15:10|449.87|445.77|449.92|445.82|449.93|445.83|449.85|445.75|12
1634624120000|2021-10-19 06:15:20|449.9|445.8|449.92|445.82|450|445.9|449.9|445.8|13
1634624130000|2021-10-19 06:15:30|449.87|445.77|449.8|445.7|449.9|445.8|449.8|445.7|5
1634624140000|2021-10-19 06:15:40|449.81|445.71|449.96|445.86|450.01|445.91|449.8|445.7|15
1634624150000|2021-10-19 06:15:50|449.97|445.87|449.95|445.85|449.97|445.87|449.9|445.8|7
1634624160000|2021-10-19 06:16:00|449.93|445.83|449.88|445.78|449.93|445.83|449.87|445.77|8
1634624170000|2021-10-19 06:16:10|449.9|445.8|449.9|445.8|449.9|445.8|449.8|445.7|8
1634624180000|2021-10-19 06:16:20|449.81|445.71|449.74|445.64|449.9|445.8|449.72|445.62|11
1634624190000|2021-10-19 06:16:30|449.7|445.6|449.94|445.84|449.95|445.85|449.7|445.6|13
1634624200000|2021-10-19 06:16:40|449.93|445.83|449.86|445.76|449.94|445.84|449.86|445.76|11
1634624210000|2021-10-19 06:16:50|449.88|445.78|449.88|445.78|449.9|445.8|449.86|445.76|9
1634624220000|2021-10-19 06:17:00|449.9|445.8|450.03|445.93|450.03|445.93|449.81|445.71|16
1634624230000|2021-10-19 06:17:10|450.05|445.95|450.15|446.05|450.15|446.05|450|445.9|13
1634624240000|2021-10-19 06:17:20|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1634624250000|2021-10-19 06:17:30|450.21|446.11|450.2|446.1|450.21|446.11|450.2|446.1|2
1634624260000|2021-10-19 06:17:40|450.18|446.08|450.3|446.2|450.31|446.21|450.15|446.05|10
1634624280000|2021-10-19 06:18:00|450.26|446.16|450.3|446.2|450.31|446.21|450.26|446.16|14
1634624300000|2021-10-19 06:18:20|450.28|446.18|450.23|446.13|450.3|446.2|450.23|446.13|5
1634624310000|2021-10-19 06:18:30|450.26|446.16|450.01|445.91|450.26|446.16|450.01|445.91|13
1634624320000|2021-10-19 06:18:40|450.03|445.93|450.2|446.1|450.22|446.12|450.03|445.93|22
1634624330000|2021-10-19 06:18:50|450.17|446.07|450.2|446.1|450.22|446.12|450.17|446.07|7
1634624340000|2021-10-19 06:19:00|450.18|446.08|450.12|446.02|450.19|446.09|450.06|445.96|18
1634624350000|2021-10-19 06:19:10|450.13|446.03|450.13|446.03|450.15|446.05|450.11|446.01|13
1634624360000|2021-10-19 06:19:20|450.14|446.04|450.13|446.03|450.18|446.08|450.13|446.03|12
1634624370000|2021-10-19 06:19:30|450.11|446.01|450.06|445.96|450.14|446.04|450.06|445.96|6
1634624380000|2021-10-19 06:19:40|450.04|445.94|449.9|445.8|450.1|446|449.9|445.8|18
1634624390000|2021-10-19 06:19:50|449.91|445.81|449.82|445.72|449.91|445.81|449.79|445.69|10
1634624400000|2021-10-19 06:20:00|449.81|445.71|449.9|445.8|449.91|445.81|449.81|445.71|13
1634624410000|2021-10-19 06:20:10|449.89|445.79|449.95|445.85|449.95|445.85|449.82|445.72|11
1634624420000|2021-10-19 06:20:20|450|445.9|450.2|446.1|450.2|446.1|449.99|445.89|12
1634624430000|2021-10-19 06:20:30|450.22|446.12|450.21|446.11|450.22|446.12|450.21|446.11|2
1634624440000|2021-10-19 06:20:40|450.2|446.1|450.19|446.09|450.22|446.12|450.19|446.09|12
1634624450000|2021-10-19 06:20:50|450.2|446.1|450.12|446.02|450.21|446.11|450.12|446.02|7
1634624460000|2021-10-19 06:21:00|450.15|446.05|450.22|446.12|450.22|446.12|450.15|446.05|13
1634624470000|2021-10-19 06:21:10|450.21|446.11|450.25|446.15|450.25|446.15|450.21|446.11|21
1634624480000|2021-10-19 06:21:20|450.21|446.11|450.41|446.31|450.41|446.31|450.21|446.11|14
1634624490000|2021-10-19 06:21:30|450.4|446.3|450.43|446.33|450.44|446.34|450.4|446.3|11
1634624500000|2021-10-19 06:21:40|450.42|446.32|450.41|446.31|450.42|446.32|450.36|446.26|6
1634624510000|2021-10-19 06:21:50|450.4|446.3|450.41|446.31|450.41|446.31|450.4|446.3|2
1634624520000|2021-10-19 06:22:00|450.4|446.3|450.41|446.31|450.42|446.32|450.4|446.3|3
1634624530000|2021-10-19 06:22:10|450.4|446.3|450.41|446.31|450.43|446.33|450.4|446.3|4
1634624540000|2021-10-19 06:22:20|450.44|446.34|450.44|446.34|450.44|446.34|450.44|446.34|1
1634624550000|2021-10-19 06:22:30|450.4|446.3|450.4|446.3|450.42|446.32|450.4|446.3|5
1634624560000|2021-10-19 06:22:40|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1634624580000|2021-10-19 06:23:00|450.42|446.32|450.51|446.41|450.51|446.41|450.42|446.32|3
1634624590000|2021-10-19 06:23:10|450.56|446.46|450.63|446.53|450.63|446.53|450.56|446.46|5
1634624600000|2021-10-19 06:23:20|450.69|446.59|450.74|446.64|450.74|446.64|450.69|446.59|4
1634624610000|2021-10-19 06:23:30|450.7|446.6|450.7|446.6|450.7|446.6|450.7|446.6|1
1634624620000|2021-10-19 06:23:40|450.66|446.56|450.58|446.48|450.66|446.56|450.58|446.48|8
1634624630000|2021-10-19 06:23:50|450.59|446.49|450.58|446.48|450.59|446.49|450.58|446.48|4
1634624640000|2021-10-19 06:24:00|450.57|446.47|450.6|446.5|450.61|446.51|450.57|446.47|4
1634624650000|2021-10-19 06:24:10|450.67|446.57|450.73|446.63|450.73|446.63|450.67|446.57|5
1634624660000|2021-10-19 06:24:20|450.72|446.62|450.73|446.63|450.76|446.66|450.72|446.62|4
1634624670000|2021-10-19 06:24:30|450.7|446.6|450.72|446.62|450.73|446.63|450.7|446.6|6
1634624680000|2021-10-19 06:24:40|450.71|446.61|450.69|446.59|450.71|446.61|450.69|446.59|5
1634624690000|2021-10-19 06:24:50|450.7|446.6|450.7|446.6|450.7|446.6|450.7|446.6|1
1634624700000|2021-10-19 06:25:00|450.69|446.59|450.66|446.56|450.69|446.59|450.66|446.56|4
1634624710000|2021-10-19 06:25:10|450.67|446.57|450.66|446.56|450.67|446.57|450.66|446.56|2
1634624720000|2021-10-19 06:25:20|450.7|446.6|450.67|446.57|450.7|446.6|450.67|446.57|2
1634624730000|2021-10-19 06:25:30|450.71|446.61|450.71|446.61|450.71|446.61|450.66|446.56|6
1634624740000|2021-10-19 06:25:40|450.72|446.62|450.66|446.56|450.72|446.62|450.62|446.52|5
1634624750000|2021-10-19 06:25:50|450.65|446.55|450.66|446.56|450.66|446.56|450.65|446.55|4
1634624760000|2021-10-19 06:26:00|450.63|446.53|450.41|446.31|450.63|446.53|450.41|446.31|18
1634624770000|2021-10-19 06:26:10|450.43|446.33|450.47|446.37|450.5|446.4|450.43|446.33|12
1634624780000|2021-10-19 06:26:20|450.43|446.33|450.47|446.37|450.5|446.4|450.41|446.31|12
1634624790000|2021-10-19 06:26:30|450.48|446.38|450.49|446.39|450.6|446.5|450.48|446.38|19
1634624800000|2021-10-19 06:26:40|450.48|446.38|450.55|446.45|450.6|446.5|450.48|446.38|11
1634624810000|2021-10-19 06:26:50|450.6|446.5|450.56|446.46|450.6|446.5|450.56|446.46|12
1634624820000|2021-10-19 06:27:00|450.53|446.43|450.53|446.43|450.7|446.6|450.53|446.43|14
1634624830000|2021-10-19 06:27:10|450.52|446.42|450.6|446.5|450.6|446.5|450.52|446.42|15
1634624840000|2021-10-19 06:27:20|450.55|446.45|450.66|446.56|450.7|446.6|450.55|446.45|8
1634624850000|2021-10-19 06:27:30|450.7|446.6|450.94|446.84|450.94|446.84|450.62|446.52|16
1634624860000|2021-10-19 06:27:40|450.95|446.85|450.99|446.89|451|446.9|450.93|446.83|14
1634624870000|2021-10-19 06:27:50|451|446.9|451.07|446.97|451.09|446.99|451|446.9|10
1634624880000|2021-10-19 06:28:00|451.06|446.96|451.1|447|451.1|447|451.05|446.95|16
1634624890000|2021-10-19 06:28:10|451.11|447.01|451.07|446.97|451.2|447.1|451.07|446.97|8
1634624900000|2021-10-19 06:28:20|451.05|446.95|450.99|446.89|451.05|446.95|450.99|446.89|5
1634624910000|2021-10-19 06:28:30|451|446.9|450.99|446.89|451.05|446.95|450.99|446.89|12
1634624920000|2021-10-19 06:28:40|451|446.9|451|446.9|451|446.9|450.99|446.89|9
1634624930000|2021-10-19 06:28:50|451.07|446.97|451.1|447|451.1|447|451.07|446.97|6
1634624940000|2021-10-19 06:29:00|451.07|446.97|451.1|447|451.1|447|451.07|446.97|2
1634624950000|2021-10-19 06:29:10|451.09|446.99|451.2|447.1|451.2|447.1|451.09|446.99|11
1634624960000|2021-10-19 06:29:20|451.19|447.09|451.2|447.1|451.22|447.12|451.19|447.09|11
1634624970000|2021-10-19 06:29:30|451.21|447.11|451.2|447.1|451.21|447.11|451.17|447.07|12
1634624980000|2021-10-19 06:29:40|451.18|447.08|451.1|447|451.18|447.08|451.08|446.98|9
1634624990000|2021-10-19 06:29:50|451.07|446.97|451.17|447.07|451.17|447.07|451.07|446.97|5
1634625000000|2021-10-19 06:30:00|451.18|447.08|451.27|447.17|451.29|447.19|451.15|447.05|12
1634625010000|2021-10-19 06:30:10|451.3|447.2|451.34|447.24|451.34|447.24|451.25|447.15|3
1634625020000|2021-10-19 06:30:20|451.32|447.22|451.26|447.16|451.34|447.24|451.26|447.16|5
1634625030000|2021-10-19 06:30:30|451.27|447.17|451.29|447.19|451.29|447.19|451.18|447.08|11
1634625040000|2021-10-19 06:30:40|451.19|447.09|451.2|447.1|451.26|447.16|451.18|447.08|17
1634625050000|2021-10-19 06:30:50|451.18|447.08|451.2|447.1|451.21|447.11|451.15|447.05|14
1634625060000|2021-10-19 06:31:00|451.19|447.09|451.23|447.13|451.24|447.14|451.18|447.08|12
1634625070000|2021-10-19 06:31:10|451.24|447.14|451.28|447.18|451.31|447.21|451.24|447.14|17
1634625080000|2021-10-19 06:31:20|451.27|447.17|451.27|447.17|451.28|447.18|451.27|447.17|19
1634625090000|2021-10-19 06:31:30|451.28|447.18|451.27|447.17|451.3|447.2|451.27|447.17|14
1634625100000|2021-10-19 06:31:40|451.28|447.18|451.28|447.18|451.28|447.18|451.28|447.18|1
1634625110000|2021-10-19 06:31:50|451.26|447.16|451.22|447.12|451.27|447.17|451.22|447.12|13
1634625120000|2021-10-19 06:32:00|451.24|447.14|451.25|447.15|451.3|447.2|451.21|447.11|12
1634625130000|2021-10-19 06:32:10|451.26|447.16|451.25|447.15|451.3|447.2|451.21|447.11|5
1634625140000|2021-10-19 06:32:20|451.24|447.14|451.27|447.17|451.3|447.2|451.24|447.14|5
1634625160000|2021-10-19 06:32:40|451.31|447.21|451.25|447.15|451.31|447.21|451.23|447.13|8
1634625170000|2021-10-19 06:32:50|451.26|447.16|451.26|447.16|451.26|447.16|451.25|447.15|3
1634625180000|2021-10-19 06:33:00|451.25|447.15|451.26|447.16|451.27|447.17|451.25|447.15|4
1634625190000|2021-10-19 06:33:10|451.28|447.18|451.26|447.16|451.28|447.18|451.22|447.12|7
1634625200000|2021-10-19 06:33:20|451.25|447.15|451.25|447.15|451.26|447.16|451.24|447.14|9
1634625210000|2021-10-19 06:33:30|451.24|447.14|451.25|447.15|451.27|447.17|451.24|447.14|6
1634625220000|2021-10-19 06:33:40|451.21|447.11|451.16|447.06|451.21|447.11|451.16|447.06|2
1634625230000|2021-10-19 06:33:50|451.14|447.04|451.11|447.01|451.14|447.04|451.07|446.97|9
1634625240000|2021-10-19 06:34:00|451.05|446.95|450.98|446.88|451.05|446.95|450.97|446.87|16
1634625250000|2021-10-19 06:34:10|450.99|446.89|450.8|446.7|450.99|446.89|450.8|446.7|11
1634625260000|2021-10-19 06:34:20|450.79|446.69|450.8|446.7|450.87|446.77|450.79|446.69|13
1634625270000|2021-10-19 06:34:30|450.78|446.68|450.7|446.6|450.8|446.7|450.66|446.56|13
1634625280000|2021-10-19 06:34:40|450.71|446.61|450.6|446.5|450.71|446.61|450.6|446.5|19
1634625290000|2021-10-19 06:34:50|450.63|446.53|450.75|446.65|450.79|446.69|450.6|446.5|12
1634625300000|2021-10-19 06:35:00|450.78|446.68|450.82|446.72|450.82|446.72|450.78|446.68|3
1634625310000|2021-10-19 06:35:10|450.81|446.71|450.41|446.31|450.82|446.72|450.41|446.31|17
1634625320000|2021-10-19 06:35:20|450.4|446.3|450.43|446.33|450.43|446.33|450.33|446.23|22
1634625330000|2021-10-19 06:35:30|450.44|446.34|450.69|446.59|450.69|446.59|450.44|446.34|21
1634625340000|2021-10-19 06:35:40|450.7|446.6|450.89|446.79|450.89|446.79|450.68|446.58|18
1634625350000|2021-10-19 06:35:50|450.9|446.8|450.93|446.83|451.02|446.92|450.88|446.78|16
1634625360000|2021-10-19 06:36:00|450.92|446.82|450.9|446.8|450.92|446.82|450.9|446.8|7
1634625370000|2021-10-19 06:36:10|450.92|446.82|451.02|446.92|451.04|446.94|450.9|446.8|11
1634625380000|2021-10-19 06:36:20|451.05|446.95|451.05|446.95|451.06|446.96|451|446.9|15
1634625390000|2021-10-19 06:36:30|451.06|446.96|450.93|446.83|451.09|446.99|450.93|446.83|14
1634625400000|2021-10-19 06:36:40|450.92|446.82|450.99|446.89|451|446.9|450.91|446.81|7
1634625410000|2021-10-19 06:36:50|451|446.9|450.81|446.71|451|446.9|450.81|446.71|10
1634625420000|2021-10-19 06:37:00|450.8|446.7|450.82|446.72|450.85|446.75|450.77|446.67|10
1634625430000|2021-10-19 06:37:10|450.8|446.7|450.65|446.55|450.84|446.74|450.6|446.5|16
1634625440000|2021-10-19 06:37:20|450.66|446.56|450.33|446.23|450.7|446.6|450.33|446.23|20
1634625450000|2021-10-19 06:37:30|450.32|446.22|450.35|446.25|450.4|446.3|450.25|446.15|20
1634625460000|2021-10-19 06:37:40|450.36|446.26|450.28|446.18|450.42|446.32|450.25|446.15|17
1634625470000|2021-10-19 06:37:50|450.27|446.17|450.22|446.12|450.28|446.18|450.11|446.01|24
1634625480000|2021-10-19 06:38:00|450.23|446.13|450.31|446.21|450.31|446.21|450.2|446.1|19
1634625490000|2021-10-19 06:38:10|450.2|446.1|449.98|445.88|450.27|446.17|449.89|445.79|21
1634625500000|2021-10-19 06:38:20|449.95|445.85|450.1|446|450.16|446.06|449.95|445.85|19
1634625510000|2021-10-19 06:38:30|450.13|446.03|450.3|446.2|450.38|446.28|450.13|446.03|17
1634625520000|2021-10-19 06:38:40|450.26|446.16|450.16|446.06|450.29|446.19|450.15|446.05|11
1634625530000|2021-10-19 06:38:50|450.15|446.05|450.18|446.08|450.18|446.08|450.11|446.01|15
1634625540000|2021-10-19 06:39:00|450.16|446.06|449.89|445.79|450.16|446.06|449.89|445.79|13
1634625550000|2021-10-19 06:39:10|449.9|445.8|449.89|445.79|449.91|445.81|449.8|445.7|14
1634625560000|2021-10-19 06:39:20|449.8|445.7|449.74|445.64|449.8|445.7|449.68|445.58|14
1634625570000|2021-10-19 06:39:30|449.73|445.63|449.58|445.48|449.79|445.69|449.52|445.42|20
1634625580000|2021-10-19 06:39:40|449.59|445.49|449.23|445.13|449.59|445.49|449.12|445.02|30
1634625590000|2021-10-19 06:39:50|449.25|445.15|449.63|445.53|449.66|445.56|449.25|445.15|35
1634625600000|2021-10-19 06:40:00|449.62|445.52|449.65|445.55|449.7|445.6|449.6|445.5|13
1634625610000|2021-10-19 06:40:10|449.7|445.6|449.65|445.55|449.7|445.6|449.62|445.52|14
1634625620000|2021-10-19 06:40:20|449.72|445.62|449.8|445.7|449.8|445.7|449.62|445.52|16
1634625630000|2021-10-19 06:40:30|449.82|445.72|450.05|445.95|450.05|445.95|449.82|445.72|19
1634625640000|2021-10-19 06:40:40|450.06|445.96|449.85|445.75|450.09|445.99|449.85|445.75|19
1634625650000|2021-10-19 06:40:50|449.9|445.8|449.81|445.71|449.9|445.8|449.8|445.7|14
1634625660000|2021-10-19 06:41:00|449.8|445.7|450|445.9|450|445.9|449.8|445.7|12
1634625670000|2021-10-19 06:41:10|449.94|445.84|449.8|445.7|449.94|445.84|449.8|445.7|13
1634625680000|2021-10-19 06:41:20|449.78|445.68|449.6|445.5|449.81|445.71|449.59|445.49|10
1634625690000|2021-10-19 06:41:30|449.59|445.49|449.3|445.2|449.6|445.5|449.29|445.19|17
1634625700000|2021-10-19 06:41:40|449.27|445.17|449.4|445.3|449.42|445.32|449.27|445.17|9
1634625710000|2021-10-19 06:41:50|449.41|445.31|449.45|445.35|449.45|445.35|449.23|445.13|20
1634625720000|2021-10-19 06:42:00|449.47|445.37|449.31|445.21|449.5|445.4|449.3|445.2|13
1634625730000|2021-10-19 06:42:10|449.32|445.22|449.52|445.42|449.52|445.42|449.25|445.15|25
1634625740000|2021-10-19 06:42:20|449.53|445.43|449.4|445.3|449.59|445.49|449.4|445.3|15
1634625750000|2021-10-19 06:42:30|449.39|445.29|449.1|445|449.39|445.29|449.05|444.95|19
1634625760000|2021-10-19 06:42:40|449.08|444.98|448.91|444.81|449.08|444.98|448.91|444.81|6
1634625770000|2021-10-19 06:42:50|449|444.9|448.75|444.65|449.08|444.98|448.75|444.65|17
1634625780000|2021-10-19 06:43:00|448.7|444.6|448.77|444.67|448.8|444.7|448.6|444.5|26
1634625790000|2021-10-19 06:43:10|448.8|444.7|448.93|444.83|448.99|444.89|448.8|444.7|25
1634625800000|2021-10-19 06:43:20|449.01|444.91|449.13|445.03|449.13|445.03|448.95|444.85|22
1634625810000|2021-10-19 06:43:30|449.05|444.95|448.85|444.75|449.1|445|448.85|444.75|21
1634625820000|2021-10-19 06:43:40|448.81|444.71|448.97|444.87|448.97|444.87|448.79|444.69|14
1634625830000|2021-10-19 06:43:50|448.98|444.88|448.94|444.84|449.1|445|448.94|444.84|18
1634625840000|2021-10-19 06:44:00|448.9|444.8|449.1|445|449.1|445|448.9|444.8|20
1634625850000|2021-10-19 06:44:10|449.07|444.97|449.14|445.04|449.16|445.06|449.06|444.96|10
1634625860000|2021-10-19 06:44:20|449.15|445.05|449.04|444.94|449.17|445.07|449.04|444.94|20
1634625870000|2021-10-19 06:44:30|449.05|444.95|449.06|444.96|449.08|444.98|449.04|444.94|8
1634625880000|2021-10-19 06:44:40|449.05|444.95|449.07|444.97|449.07|444.97|449.05|444.95|2
1634625890000|2021-10-19 06:44:50|449.04|444.94|448.95|444.85|449.04|444.94|448.95|444.85|6
1634625900000|2021-10-19 06:45:00|448.96|444.86|449.07|444.97|449.07|444.97|448.9|444.8|21
1634625910000|2021-10-19 06:45:10|449.08|444.98|449.06|444.96|449.08|444.98|449.02|444.92|16
1634625920000|2021-10-19 06:45:20|449.05|444.95|449.07|444.97|449.07|444.97|449.05|444.95|11
1634625930000|2021-10-19 06:45:30|449.08|444.98|449.09|444.99|449.11|445.01|449.07|444.97|7
1634625940000|2021-10-19 06:45:40|449.1|445|449.07|444.97|449.1|445|449.06|444.96|8
1634625950000|2021-10-19 06:45:50|449.1|445|448.97|444.87|449.1|445|448.97|444.87|8
1634625960000|2021-10-19 06:46:00|448.95|444.85|448.93|444.83|448.99|444.89|448.92|444.82|17
1634625970000|2021-10-19 06:46:10|448.94|444.84|448.97|444.87|448.97|444.87|448.92|444.82|9
1634625980000|2021-10-19 06:46:20|448.93|444.83|448.81|444.71|448.94|444.84|448.81|444.71|12
1634625990000|2021-10-19 06:46:30|448.8|444.7|448.8|444.7|448.81|444.71|448.8|444.7|3
1634626000000|2021-10-19 06:46:40|448.81|444.71|448.89|444.79|448.9|444.8|448.8|444.7|4
1634626010000|2021-10-19 06:46:50|448.9|444.8|448.89|444.79|448.9|444.8|448.89|444.79|8
1634626020000|2021-10-19 06:47:00|448.9|444.8|448.8|444.7|448.91|444.81|448.8|444.7|17
1634626030000|2021-10-19 06:47:10|448.81|444.71|448.8|444.7|448.88|444.78|448.8|444.7|17
1634626040000|2021-10-19 06:47:20|448.83|444.73|448.97|444.87|448.97|444.87|448.83|444.73|4
1634626050000|2021-10-19 06:47:30|448.95|444.85|449.01|444.91|449.01|444.91|448.92|444.82|6
1634626060000|2021-10-19 06:47:40|449.05|444.95|449.18|445.08|449.2|445.1|449.05|444.95|19
1634626070000|2021-10-19 06:47:50|449.2|445.1|449.19|445.09|449.2|445.1|449.12|445.02|10
1634626080000|2021-10-19 06:48:00|449.15|445.05|449.2|445.1|449.2|445.1|449.15|445.05|4
1634626090000|2021-10-19 06:48:10|449.19|445.09|449.17|445.07|449.2|445.1|449.17|445.07|4
1634626100000|2021-10-19 06:48:20|449.15|445.05|449.03|444.93|449.16|445.06|449.02|444.92|18
1634626110000|2021-10-19 06:48:30|449.02|444.92|448.98|444.88|449.03|444.93|448.94|444.84|10
1634626120000|2021-10-19 06:48:40|449|444.9|448.99|444.89|449|444.9|448.97|444.87|8
1634626130000|2021-10-19 06:48:50|448.98|444.88|448.96|444.86|449|444.9|448.96|444.86|9
1634626140000|2021-10-19 06:49:00|448.94|444.84|448.99|444.89|449|444.9|448.93|444.83|13
1634626150000|2021-10-19 06:49:10|448.98|444.88|448.99|444.89|448.99|444.89|448.94|444.84|12
1634626160000|2021-10-19 06:49:20|448.98|444.88|449.13|445.03|449.13|445.03|448.95|444.85|16
1634626170000|2021-10-19 06:49:30|449.12|445.02|449.16|445.06|449.2|445.1|449.12|445.02|14
1634626180000|2021-10-19 06:49:40|449.2|445.1|449.18|445.08|449.2|445.1|449.15|445.05|7
1634626190000|2021-10-19 06:49:50|449.2|445.1|449.17|445.07|449.2|445.1|449.16|445.06|8
1634626200000|2021-10-19 06:50:00|449.15|445.05|449.11|445.01|449.19|445.09|449.11|445.01|15
1634626210000|2021-10-19 06:50:10|449.12|445.02|449.19|445.09|449.19|445.09|449.11|445.01|10
1634626220000|2021-10-19 06:50:20|449.16|445.06|449.1|445|449.2|445.1|449.06|444.96|16
1634626230000|2021-10-19 06:50:30|449.12|445.02|449.16|445.06|449.17|445.07|449.1|445|11
1634626240000|2021-10-19 06:50:40|449.25|445.15|449.3|445.2|449.33|445.23|449.25|445.15|11
1634626250000|2021-10-19 06:50:50|449.31|445.21|449.2|445.1|449.31|445.21|449.19|445.09|10
1634626260000|2021-10-19 06:51:00|449.21|445.11|449.23|445.13|449.3|445.2|449.21|445.11|7
1634626270000|2021-10-19 06:51:10|449.29|445.19|449.29|445.19|449.3|445.2|449.29|445.19|5
1634626280000|2021-10-19 06:51:20|449.3|445.2|449.31|445.21|449.31|445.21|449.27|445.17|11
1634626290000|2021-10-19 06:51:30|449.32|445.22|449.31|445.21|449.35|445.25|449.3|445.2|14
1634626300000|2021-10-19 06:51:40|449.3|445.2|449.26|445.16|449.4|445.3|449.26|445.16|21
1634626310000|2021-10-19 06:51:50|449.28|445.18|449.35|445.25|449.35|445.25|449.27|445.17|11
1634626320000|2021-10-19 06:52:00|449.34|445.24|449.29|445.19|449.35|445.25|449.29|445.19|16
1634626330000|2021-10-19 06:52:10|449.3|445.2|449.31|445.21|449.31|445.21|449.29|445.19|5
1634626340000|2021-10-19 06:52:20|449.3|445.2|449.3|445.2|449.32|445.22|449.29|445.19|11
1634626350000|2021-10-19 06:52:30|449.36|445.26|449.29|445.19|449.36|445.26|449.29|445.19|8
1634626360000|2021-10-19 06:52:40|449.3|445.2|448.9|444.8|449.3|445.2|448.9|444.8|21
1634626370000|2021-10-19 06:52:50|448.85|444.75|448.88|444.78|448.9|444.8|448.85|444.75|9
1634626380000|2021-10-19 06:53:00|448.89|444.79|448.77|444.67|448.89|444.79|448.6|444.5|19
1634626390000|2021-10-19 06:53:10|448.76|444.66|448.52|444.42|448.77|444.67|448.52|444.42|16
1634626400000|2021-10-19 06:53:20|448.51|444.41|448.41|444.31|448.56|444.46|448.41|444.31|13
1634626410000|2021-10-19 06:53:30|448.43|444.33|448.56|444.46|448.56|444.46|448.4|444.3|15
1634626420000|2021-10-19 06:53:40|448.51|444.41|448.38|444.28|448.54|444.44|448.34|444.24|25
1634626430000|2021-10-19 06:53:50|448.42|444.32|448.25|444.15|448.49|444.39|448.25|444.15|12
1634626440000|2021-10-19 06:54:00|448.29|444.19|448.29|444.19|448.36|444.26|448.21|444.11|25
1634626450000|2021-10-19 06:54:10|448.3|444.2|448.2|444.1|448.3|444.2|448.05|443.95|27
1634626460000|2021-10-19 06:54:20|448.25|444.15|448.28|444.18|448.36|444.26|448.22|444.12|19
1634626470000|2021-10-19 06:54:30|448.26|444.16|448.25|444.15|448.29|444.19|448.2|444.1|17
1634626480000|2021-10-19 06:54:40|448.22|444.12|448.21|444.11|448.23|444.13|448.19|444.09|10
1634626490000|2021-10-19 06:54:50|448.28|444.18|448.5|444.4|448.5|444.4|448.28|444.18|13
1634626500000|2021-10-19 06:55:00|448.43|444.33|448.5|444.4|448.5|444.4|448.43|444.33|8
1634626510000|2021-10-19 06:55:10|448.52|444.42|448.6|444.5|448.6|444.5|448.49|444.39|4
1634626520000|2021-10-19 06:55:20|448.57|444.47|448.6|444.5|448.6|444.5|448.57|444.47|2
1634626530000|2021-10-19 06:55:30|448.58|444.48|448.41|444.31|448.58|444.48|448.41|444.31|9
1634626540000|2021-10-19 06:55:40|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1634626550000|2021-10-19 06:55:50|448.41|444.31|448.4|444.3|448.41|444.31|448.4|444.3|6
1634626560000|2021-10-19 06:56:00|448.35|444.25|448.38|444.28|448.4|444.3|448.35|444.25|3
1634626570000|2021-10-19 06:56:10|448.36|444.26|448.38|444.28|448.4|444.3|448.35|444.25|13
1634626580000|2021-10-19 06:56:20|448.4|444.3|448.12|444.02|448.46|444.36|448.12|444.02|17
1634626590000|2021-10-19 06:56:30|448.11|444.01|448.1|444|448.12|444.02|447.99|443.89|20
1634626600000|2021-10-19 06:56:40|448.11|444.01|448.1|444|448.11|444.01|448.09|443.99|4
1634626610000|2021-10-19 06:56:50|448.07|443.97|448.09|443.99|448.09|443.99|448.01|443.91|11
1634626620000|2021-10-19 06:57:00|448.08|443.98|448.12|444.02|448.16|444.06|448.08|443.98|16
1634626630000|2021-10-19 06:57:10|448.1|444|448.09|443.99|448.1|444|448.03|443.93|10
1634626640000|2021-10-19 06:57:20|448.1|444|448.1|444|448.17|444.07|448.09|443.99|15
1634626650000|2021-10-19 06:57:30|448.08|443.98|448.1|444|448.1|444|448.04|443.94|5
1634626660000|2021-10-19 06:57:40|448.05|443.95|448.16|444.06|448.17|444.07|448.05|443.95|5
1634626670000|2021-10-19 06:57:50|448.12|444.02|448.05|443.95|448.12|444.02|448.02|443.92|4
1634626690000|2021-10-19 06:58:10|448|443.9|448|443.9|448.05|443.95|448|443.9|9
1634626700000|2021-10-19 06:58:20|447.97|443.87|447.93|443.83|447.97|443.87|447.86|443.76|6
1634626710000|2021-10-19 06:58:30|447.97|443.87|448|443.9|448|443.9|447.9|443.8|7
1634626720000|2021-10-19 06:58:40|447.95|443.85|447.95|443.85|448|443.9|447.93|443.83|9
1634626730000|2021-10-19 06:58:50|447.93|443.83|447.93|443.83|448|443.9|447.93|443.83|4
1634626740000|2021-10-19 06:59:00|447.92|443.82|447.94|443.84|447.96|443.86|447.92|443.82|4
1634626750000|2021-10-19 06:59:10|447.95|443.85|447.9|443.8|447.95|443.85|447.9|443.8|4
1634626760000|2021-10-19 06:59:20|447.95|443.85|448.11|444.01|448.11|444.01|447.9|443.8|12
1634626770000|2021-10-19 06:59:30|448.1|444|448.23|444.13|448.23|444.13|448.1|444|8
1634626780000|2021-10-19 06:59:40|448.22|444.12|448.06|443.96|448.26|444.16|448|443.9|17
1634626790000|2021-10-19 06:59:50|448.1|444|448.33|444.23|448.34|444.24|448.1|444|11
1634626800000|2021-10-19 07:00:00|448.34|444.24|448.42|444.32|448.43|444.33|448.3|444.2|18
1634626810000|2021-10-19 07:00:10|448.5|444.4|448.66|444.56|448.66|444.56|448.5|444.4|17
1634626820000|2021-10-19 07:00:20|448.69|444.59|448.69|444.59|448.74|444.64|448.69|444.59|7
1634626830000|2021-10-19 07:00:30|448.72|444.62|448.71|444.61|448.74|444.64|448.69|444.59|7
1634626840000|2021-10-19 07:00:40|448.74|444.64|448.7|444.6|448.84|444.74|448.69|444.59|9
1634626850000|2021-10-19 07:00:50|448.69|444.59|448.61|444.51|448.69|444.59|448.61|444.51|4
1634626860000|2021-10-19 07:01:00|448.6|444.5|448.34|444.24|448.61|444.51|448.34|444.24|14
1634626870000|2021-10-19 07:01:10|448.33|444.23|448.1|444|448.33|444.23|448.1|444|15
1634626880000|2021-10-19 07:01:20|448.05|443.95|447.92|443.82|448.11|444.01|447.92|443.82|12
1634626890000|2021-10-19 07:01:30|447.91|443.81|447.85|443.75|447.91|443.81|447.78|443.68|22
1634626900000|2021-10-19 07:01:40|447.9|443.8|447.9|443.8|447.9|443.8|447.79|443.69|10
1634626910000|2021-10-19 07:01:50|447.92|443.82|447.93|443.83|448.1|444|447.85|443.75|20
1634626920000|2021-10-19 07:02:00|447.98|443.88|447.91|443.81|448|443.9|447.9|443.8|12
1634626930000|2021-10-19 07:02:10|447.9|443.8|447.86|443.76|447.98|443.88|447.8|443.7|18
1634626940000|2021-10-19 07:02:20|447.8|443.7|447.71|443.61|447.9|443.8|447.67|443.57|19
1634626950000|2021-10-19 07:02:30|447.72|443.62|447.76|443.66|447.77|443.67|447.66|443.56|7
1634626960000|2021-10-19 07:02:40|447.64|443.54|447.6|443.5|447.7|443.6|447.6|443.5|6
1634626970000|2021-10-19 07:02:50|447.7|443.6|447.52|443.42|447.7|443.6|447.52|443.42|11
1634626980000|2021-10-19 07:03:00|447.5|443.4|447.4|443.3|447.5|443.4|447.29|443.19|15
1634626990000|2021-10-19 07:03:10|447.5|443.4|447.5|443.4|447.5|443.4|447.46|443.36|3
1634627000000|2021-10-19 07:03:20|447.6|443.5|447.4|443.3|447.6|443.5|447.4|443.3|13
1634627010000|2021-10-19 07:03:30|447.43|443.33|447.3|443.2|447.43|443.33|447.25|443.15|16
1634627020000|2021-10-19 07:03:40|447.32|443.22|447.51|443.41|447.6|443.5|447.32|443.22|11
1634627030000|2021-10-19 07:03:50|447.5|443.4|447.6|443.5|447.6|443.5|447.45|443.35|17
1634627040000|2021-10-19 07:04:00|447.62|443.52|447.55|443.45|447.7|443.6|447.55|443.45|10
1634627050000|2021-10-19 07:04:10|447.6|443.5|447.7|443.6|447.7|443.6|447.54|443.44|9
1634627060000|2021-10-19 07:04:20|447.57|443.47|447.7|443.6|447.7|443.6|447.57|443.47|2
1634627070000|2021-10-19 07:04:30|447.62|443.52|447.82|443.72|447.82|443.72|447.62|443.52|6
1634627080000|2021-10-19 07:04:40|447.81|443.71|447.79|443.69|447.84|443.74|447.79|443.69|10
1634627090000|2021-10-19 07:04:50|447.8|443.7|447.7|443.6|447.8|443.7|447.7|443.6|6
1634627100000|2021-10-19 07:05:00|447.72|443.62|447.58|443.48|447.8|443.7|447.56|443.46|12
1634627110000|2021-10-19 07:05:10|447.6|443.5|447.83|443.73|447.83|443.73|447.59|443.49|16
1634627120000|2021-10-19 07:05:20|447.9|443.8|448.11|444.01|448.11|444.01|447.9|443.8|11
1634627130000|2021-10-19 07:05:30|448.12|444.02|448.21|444.11|448.21|444.11|448.1|444|18
1634627140000|2021-10-19 07:05:40|448.2|444.1|448.18|444.08|448.2|444.1|448.18|444.08|2
1634627150000|2021-10-19 07:05:50|448.1|444|448.21|444.11|448.22|444.12|448.1|444|8
1634627160000|2021-10-19 07:06:00|448.25|444.15|448.76|444.66|448.77|444.67|448.21|444.11|22
1634627170000|2021-10-19 07:06:10|448.79|444.69|448.62|444.52|448.83|444.73|448.6|444.5|19
1634627180000|2021-10-19 07:06:20|448.6|444.5|448.64|444.54|448.64|444.54|448.6|444.5|10
1634627190000|2021-10-19 07:06:30|448.69|444.59|448.78|444.68|448.8|444.7|448.65|444.55|12
1634627200000|2021-10-19 07:06:40|448.8|444.7|448.73|444.63|448.83|444.73|448.71|444.61|12
1634627210000|2021-10-19 07:06:50|448.7|444.6|448.62|444.52|448.72|444.62|448.61|444.51|14
1634627220000|2021-10-19 07:07:00|448.63|444.53|448.6|444.5|448.63|444.53|448.59|444.49|10
1634627230000|2021-10-19 07:07:10|448.59|444.49|448.6|444.5|448.61|444.51|448.57|444.47|10
1634627240000|2021-10-19 07:07:20|448.59|444.49|448.6|444.5|448.6|444.5|448.57|444.47|10
1634627260000|2021-10-19 07:07:40|448.59|444.49|448.3|444.2|448.59|444.49|448.3|444.2|18
1634627270000|2021-10-19 07:07:50|448.29|444.19|448.08|443.98|448.29|444.19|448.06|443.96|21
1634627280000|2021-10-19 07:08:00|448.07|443.97|447.99|443.89|448.08|443.98|447.98|443.88|11
1634627290000|2021-10-19 07:08:10|448.01|443.91|448.14|444.04|448.14|444.04|447.97|443.87|16
1634627300000|2021-10-19 07:08:20|448.16|444.06|448.21|444.11|448.22|444.12|448.15|444.05|10
1634627310000|2021-10-19 07:08:30|448.19|444.09|448.2|444.1|448.21|444.11|448.18|444.08|4
1634627320000|2021-10-19 07:08:40|448.19|444.09|448.18|444.08|448.2|444.1|448.18|444.08|12
1634627330000|2021-10-19 07:08:50|448.17|444.07|448|443.9|448.17|444.07|447.98|443.88|12
1634627340000|2021-10-19 07:09:00|447.99|443.89|448.1|444|448.1|444|447.98|443.88|12
1634627350000|2021-10-19 07:09:10|448.11|444.01|448.11|444.01|448.11|444.01|448.1|444|7
1634627360000|2021-10-19 07:09:20|448.1|444|448.1|444|448.15|444.05|448.1|444|10
1634627370000|2021-10-19 07:09:30|448.11|444.01|448.23|444.13|448.3|444.2|448.11|444.01|17
1634627380000|2021-10-19 07:09:40|448.22|444.12|448.3|444.2|448.3|444.2|448.22|444.12|4
1634627390000|2021-10-19 07:09:50|448.26|444.16|448.35|444.25|448.4|444.3|448.26|444.16|8
1634627400000|2021-10-19 07:10:00|448.38|444.28|448.29|444.19|448.38|444.28|448.28|444.18|14
1634627410000|2021-10-19 07:10:10|448.3|444.2|448.5|444.4|448.51|444.41|448.25|444.15|20
1634627420000|2021-10-19 07:10:20|448.51|444.41|448.51|444.41|448.54|444.44|448.51|444.41|3
1634627430000|2021-10-19 07:10:30|448.54|444.44|448.55|444.45|448.55|444.45|448.43|444.33|11
1634627440000|2021-10-19 07:10:40|448.51|444.41|448.57|444.47|448.61|444.51|448.51|444.41|9
1634627450000|2021-10-19 07:10:50|448.58|444.48|448.65|444.55|448.65|444.55|448.56|444.46|9
1634627460000|2021-10-19 07:11:00|448.67|444.57|448.58|444.48|448.67|444.57|448.57|444.47|15
1634627470000|2021-10-19 07:11:10|448.59|444.49|448.6|444.5|448.63|444.53|448.59|444.49|8
1634627480000|2021-10-19 07:11:20|448.62|444.52|448.79|444.69|448.83|444.73|448.62|444.52|16
1634627490000|2021-10-19 07:11:30|448.82|444.72|448.86|444.76|448.87|444.77|448.8|444.7|8
1634627500000|2021-10-19 07:11:40|448.8|444.7|448.71|444.61|448.82|444.72|448.71|444.61|12
1634627510000|2021-10-19 07:11:50|448.7|444.6|448.7|444.6|448.72|444.62|448.7|444.6|5
1634627520000|2021-10-19 07:12:00|448.72|444.62|448.7|444.6|448.72|444.62|448.7|444.6|6
1634627530000|2021-10-19 07:12:10|448.72|444.62|448.7|444.6|448.72|444.62|448.7|444.6|6
1634627540000|2021-10-19 07:12:20|448.68|444.58|448.58|444.48|448.69|444.59|448.58|444.48|15
1634627550000|2021-10-19 07:12:30|448.59|444.49|448.61|444.51|448.61|444.51|448.57|444.47|7
1634627560000|2021-10-19 07:12:40|448.6|444.5|448.79|444.69|448.82|444.72|448.6|444.5|18
1634627570000|2021-10-19 07:12:50|448.8|444.7|448.73|444.63|448.81|444.71|448.7|444.6|10
1634627580000|2021-10-19 07:13:00|448.7|444.6|448.72|444.62|448.8|444.7|448.7|444.6|12
1634627590000|2021-10-19 07:13:10|448.73|444.63|448.8|444.7|448.8|444.7|448.72|444.62|13
1634627600000|2021-10-19 07:13:20|448.78|444.68|448.62|444.52|448.8|444.7|448.57|444.47|16
1634627610000|2021-10-19 07:13:30|448.65|444.55|448.68|444.58|448.7|444.6|448.61|444.51|5
1634627620000|2021-10-19 07:13:40|448.7|444.6|448.6|444.5|448.7|444.6|448.59|444.49|11
1634627640000|2021-10-19 07:14:00|448.61|444.51|448.59|444.49|448.61|444.51|448.59|444.49|5
1634627650000|2021-10-19 07:14:10|448.6|444.5|448.6|444.5|448.6|444.5|448.59|444.49|3
1634627660000|2021-10-19 07:14:20|448.61|444.51|448.7|444.6|448.73|444.63|448.6|444.5|7
1634627670000|2021-10-19 07:14:30|448.71|444.61|448.8|444.7|448.8|444.7|448.71|444.61|6
1634627680000|2021-10-19 07:14:40|448.78|444.68|448.79|444.69|448.79|444.69|448.75|444.65|7
1634627690000|2021-10-19 07:14:50|448.78|444.68|448.7|444.6|448.78|444.68|448.69|444.59|14
1634627700000|2021-10-19 07:15:00|448.69|444.59|448.7|444.6|448.71|444.61|448.69|444.59|6
1634627710000|2021-10-19 07:15:10|448.69|444.59|448.69|444.59|448.8|444.7|448.67|444.57|15
1634627720000|2021-10-19 07:15:20|448.7|444.6|448.7|444.6|448.72|444.62|448.68|444.58|7
1634627730000|2021-10-19 07:15:30|448.69|444.59|448.78|444.68|448.81|444.71|448.69|444.59|9
1634627740000|2021-10-19 07:15:40|448.81|444.71|448.84|444.74|448.84|444.74|448.78|444.68|10
1634627750000|2021-10-19 07:15:50|448.85|444.75|448.83|444.73|448.86|444.76|448.83|444.73|4
1634627760000|2021-10-19 07:16:00|448.86|444.76|448.9|444.8|448.91|444.81|448.86|444.76|9
1634627770000|2021-10-19 07:16:10|448.91|444.81|448.91|444.81|448.91|444.81|448.9|444.8|3
1634627780000|2021-10-19 07:16:20|448.97|444.87|448.95|444.85|449|444.9|448.95|444.85|3
1634627800000|2021-10-19 07:16:40|449|444.9|449.21|445.11|449.22|445.12|449|444.9|8
1634627810000|2021-10-19 07:16:50|449.24|445.14|449.26|445.16|449.26|445.16|449.24|445.14|3
1634627820000|2021-10-19 07:17:00|449.24|445.14|449.26|445.16|449.26|445.16|449.24|445.14|6
1634627830000|2021-10-19 07:17:10|449.27|445.17|449.29|445.19|449.3|445.2|449.27|445.17|8
1634627840000|2021-10-19 07:17:20|449.34|445.24|449.48|445.38|449.48|445.38|449.34|445.24|19
1634627850000|2021-10-19 07:17:30|449.49|445.39|449.44|445.34|449.49|445.39|449.43|445.33|9
1634627860000|2021-10-19 07:17:40|449.45|445.35|449.3|445.2|449.45|445.35|449.3|445.2|13
1634627870000|2021-10-19 07:17:50|449.31|445.21|449.23|445.13|449.31|445.21|449.22|445.12|10
1634627880000|2021-10-19 07:18:00|449.2|445.1|449.2|445.1|449.23|445.13|449.19|445.09|11
1634627890000|2021-10-19 07:18:10|449.17|445.07|449.03|444.93|449.17|445.07|449.02|444.92|14
1634627900000|2021-10-19 07:18:20|449.09|444.99|449.09|444.99|449.11|445.01|449.06|444.96|10
1634627910000|2021-10-19 07:18:30|449.07|444.97|449.01|444.91|449.08|444.98|449|444.9|17
1634627920000|2021-10-19 07:18:40|449.03|444.93|449.18|445.08|449.2|445.1|449|444.9|25
1634627930000|2021-10-19 07:18:50|449.19|445.09|449.22|445.12|449.22|445.12|449.18|445.08|10
1634627940000|2021-10-19 07:19:00|449.23|445.13|448.95|444.85|449.23|445.13|448.91|444.81|22
1634627950000|2021-10-19 07:19:10|449|444.9|448.99|444.89|449|444.9|448.95|444.85|5
1634627960000|2021-10-19 07:19:20|449|444.9|448.91|444.81|449|444.9|448.88|444.78|25
1634627970000|2021-10-19 07:19:30|448.9|444.8|448.97|444.87|449|444.9|448.87|444.77|11
1634627980000|2021-10-19 07:19:40|448.99|444.89|449|444.9|449.11|445.01|448.99|444.89|13
1634627990000|2021-10-19 07:19:50|449.01|444.91|449.09|444.99|449.09|444.99|449|444.9|16
1634628000000|2021-10-19 07:20:00|449.05|444.95|449.11|445.01|449.11|445.01|449|444.9|12
1634628010000|2021-10-19 07:20:10|449.1|445|449.12|445.02|449.13|445.03|449.1|445|9
1634628020000|2021-10-19 07:20:20|449.1|445|449.09|444.99|449.12|445.02|449.04|444.94|11
1634628030000|2021-10-19 07:20:30|449.1|445|449|444.9|449.1|445|449|444.9|13
1634628040000|2021-10-19 07:20:40|448.98|444.88|448.9|444.8|449.01|444.91|448.9|444.8|12
1634628050000|2021-10-19 07:20:50|448.91|444.81|449.06|444.96|449.07|444.97|448.9|444.8|11
1634628060000|2021-10-19 07:21:00|449.07|444.97|449.03|444.93|449.1|445|449.03|444.93|14
1634628070000|2021-10-19 07:21:10|449.01|444.91|449.1|445|449.1|445|449.01|444.91|13
1634628080000|2021-10-19 07:21:20|449.07|444.97|449.07|444.97|449.09|444.99|449.06|444.96|6
1634628090000|2021-10-19 07:21:30|449.09|444.99|449.12|445.02|449.12|445.02|449.09|444.99|6
1634628100000|2021-10-19 07:21:40|449.1|445|449.2|445.1|449.21|445.11|449.1|445|20
1634628110000|2021-10-19 07:21:50|449.21|445.11|449.45|445.35|449.49|445.39|449.21|445.11|21
1634628120000|2021-10-19 07:22:00|449.44|445.34|449.41|445.31|449.44|445.34|449.39|445.29|22
1634628130000|2021-10-19 07:22:10|449.4|445.3|449.27|445.17|449.41|445.31|449.24|445.14|17
1634628140000|2021-10-19 07:22:20|449.22|445.12|449.21|445.11|449.23|445.13|449.2|445.1|9
1634628150000|2021-10-19 07:22:30|449.2|445.1|449.21|445.11|449.3|445.2|449.2|445.1|11
1634628160000|2021-10-19 07:22:40|449.2|445.1|449.18|445.08|449.2|445.1|449.15|445.05|13
1634628170000|2021-10-19 07:22:50|449.17|445.07|449.12|445.02|449.19|445.09|449.11|445.01|15
1634628180000|2021-10-19 07:23:00|449.16|445.06|449.15|445.05|449.16|445.06|449.12|445.02|3
1634628190000|2021-10-19 07:23:10|449.14|445.04|448.92|444.82|449.14|445.04|448.9|444.8|20
1634628200000|2021-10-19 07:23:20|448.97|444.87|449.38|445.28|449.38|445.28|448.97|444.87|21
1634628210000|2021-10-19 07:23:30|449.39|445.29|449.41|445.31|449.45|445.35|449.39|445.29|6
1634628220000|2021-10-19 07:23:40|449.4|445.3|449.3|445.2|449.4|445.3|449.3|445.2|13
1634628230000|2021-10-19 07:23:50|449.31|445.21|449.31|445.21|449.34|445.24|449.3|445.2|7
1634628240000|2021-10-19 07:24:00|449.34|445.24|449.35|445.25|449.36|445.26|449.3|445.2|8
1634628250000|2021-10-19 07:24:10|449.33|445.23|449.34|445.24|449.37|445.27|449.32|445.22|6
1634628260000|2021-10-19 07:24:20|449.33|445.23|449.31|445.21|449.34|445.24|449.3|445.2|10
1634628270000|2021-10-19 07:24:30|449.32|445.22|449.31|445.21|449.33|445.23|449.31|445.21|6
1634628280000|2021-10-19 07:24:40|449.35|445.25|449.06|444.96|449.35|445.25|449.05|444.95|16
1634628290000|2021-10-19 07:24:50|449.1|445|449.03|444.93|449.11|445.01|449|444.9|11
1634628300000|2021-10-19 07:25:00|448.97|444.87|448.97|444.87|449.01|444.91|448.94|444.84|16
1634628310000|2021-10-19 07:25:10|448.85|444.75|448.9|444.8|448.93|444.83|448.85|444.75|16
1634628320000|2021-10-19 07:25:20|448.91|444.81|448.95|444.85|448.95|444.85|448.85|444.75|14
1634628330000|2021-10-19 07:25:30|448.96|444.86|449.11|445.01|449.16|445.06|448.95|444.85|14
1634628340000|2021-10-19 07:25:40|449.16|445.06|449.2|445.1|449.2|445.1|449.1|445|10
1634628350000|2021-10-19 07:25:50|449.18|445.08|449.19|445.09|449.19|445.09|449.18|445.08|2
1634628370000|2021-10-19 07:26:10|449.2|445.1|449.3|445.2|449.31|445.21|449.2|445.1|6
1634628380000|2021-10-19 07:26:20|449.29|445.19|449.57|445.47|449.6|445.5|449.28|445.18|22
1634628390000|2021-10-19 07:26:30|449.58|445.48|449.51|445.41|449.58|445.48|449.51|445.41|4
1634628400000|2021-10-19 07:26:40|449.52|445.42|449.56|445.46|449.58|445.48|449.52|445.42|14
1634628410000|2021-10-19 07:26:50|449.57|445.47|449.53|445.43|449.62|445.52|449.53|445.43|9
1634628420000|2021-10-19 07:27:00|449.52|445.42|449.51|445.41|449.54|445.44|449.51|445.41|5
1634628430000|2021-10-19 07:27:10|449.52|445.42|449.49|445.39|449.52|445.42|449.49|445.39|6
1634628440000|2021-10-19 07:27:20|449.48|445.38|449.5|445.4|449.5|445.4|449.48|445.38|2
1634628450000|2021-10-19 07:27:30|449.51|445.41|449.55|445.45|449.6|445.5|449.5|445.4|15
1634628460000|2021-10-19 07:27:40|449.6|445.5|449.6|445.5|449.6|445.5|449.54|445.44|16
1634628470000|2021-10-19 07:27:50|449.57|445.47|449.58|445.48|449.59|445.49|449.54|445.44|4
1634628480000|2021-10-19 07:28:00|449.6|445.5|449.83|445.73|449.83|445.73|449.58|445.48|6
1634628490000|2021-10-19 07:28:10|449.79|445.69|449.8|445.7|449.8|445.7|449.78|445.68|4
1634628500000|2021-10-19 07:28:20|449.79|445.69|449.84|445.74|449.84|445.74|449.79|445.69|2
1634628520000|2021-10-19 07:28:40|449.9|445.8|449.85|445.75|449.9|445.8|449.8|445.7|7
1634628530000|2021-10-19 07:28:50|449.9|445.8|449.96|445.86|450.01|445.91|449.89|445.79|5
1634628540000|2021-10-19 07:29:00|449.92|445.82|449.96|445.86|450|445.9|449.92|445.82|4
1634628550000|2021-10-19 07:29:10|449.97|445.87|449.8|445.7|450|445.9|449.8|445.7|14
1634628560000|2021-10-19 07:29:20|449.79|445.69|449.9|445.8|449.9|445.8|449.79|445.69|11
1634628570000|2021-10-19 07:29:30|449.91|445.81|449.81|445.71|449.94|445.84|449.8|445.7|11
1634628580000|2021-10-19 07:29:40|449.82|445.72|449.8|445.7|449.82|445.72|449.8|445.7|5
1634628590000|2021-10-19 07:29:50|449.77|445.67|449.83|445.73|449.84|445.74|449.7|445.6|14
1634628600000|2021-10-19 07:30:00|449.8|445.7|449.8|445.7|449.84|445.74|449.8|445.7|3
1634628610000|2021-10-19 07:30:10|449.83|445.73|449.8|445.7|449.83|445.73|449.76|445.66|12
1634628620000|2021-10-19 07:30:20|449.81|445.71|449.79|445.69|449.83|445.73|449.78|445.68|9
1634628630000|2021-10-19 07:30:30|449.7|445.6|449.7|445.6|449.72|445.62|449.7|445.6|6
1634628640000|2021-10-19 07:30:40|449.67|445.57|449.57|445.47|449.67|445.57|449.56|445.46|14
1634628650000|2021-10-19 07:30:50|449.56|445.46|449.52|445.42|449.56|445.46|449.5|445.4|5
1634628660000|2021-10-19 07:31:00|449.51|445.41|449.7|445.6|449.7|445.6|449.51|445.41|10
1634628670000|2021-10-19 07:31:10|449.69|445.59|449.51|445.41|449.69|445.59|449.51|445.41|16
1634628680000|2021-10-19 07:31:20|449.53|445.43|449.51|445.41|449.56|445.46|449.5|445.4|11
1634628690000|2021-10-19 07:31:30|449.52|445.42|449.55|445.45|449.55|445.45|449.5|445.4|9
1634628700000|2021-10-19 07:31:40|449.56|445.46|449.63|445.53|449.63|445.53|449.56|445.46|15
1634628710000|2021-10-19 07:31:50|449.62|445.52|449.6|445.5|449.62|445.52|449.59|445.49|8
1634628720000|2021-10-19 07:32:00|449.64|445.54|449.61|445.51|449.65|445.55|449.61|445.51|8
1634628730000|2021-10-19 07:32:10|449.66|445.56|449.6|445.5|449.66|445.56|449.59|445.49|10
1634628740000|2021-10-19 07:32:20|449.61|445.51|449.79|445.69|449.81|445.71|449.6|445.5|15
1634628750000|2021-10-19 07:32:30|449.84|445.74|449.92|445.82|449.94|445.84|449.8|445.7|18
1634628760000|2021-10-19 07:32:40|449.91|445.81|449.88|445.78|449.94|445.84|449.88|445.78|14
1634628770000|2021-10-19 07:32:50|449.86|445.76|449.9|445.8|449.94|445.84|449.86|445.76|13
1634628780000|2021-10-19 07:33:00|449.91|445.81|449.96|445.86|449.96|445.86|449.9|445.8|6
1634628790000|2021-10-19 07:33:10|449.99|445.89|449.93|445.83|450|445.9|449.92|445.82|8
1634628800000|2021-10-19 07:33:20|449.94|445.84|449.94|445.84|449.97|445.87|449.92|445.82|8
1634628810000|2021-10-19 07:33:30|449.97|445.87|449.7|445.6|449.97|445.87|449.7|445.6|13
1634628820000|2021-10-19 07:33:40|449.68|445.58|449.74|445.64|449.74|445.64|449.67|445.57|13
1634628830000|2021-10-19 07:33:50|449.73|445.63|449.71|445.61|449.73|445.63|449.68|445.58|12
1634628840000|2021-10-19 07:34:00|449.72|445.62|449.73|445.63|449.74|445.64|449.71|445.61|11
1634628850000|2021-10-19 07:34:10|449.72|445.62|449.73|445.63|449.73|445.63|449.72|445.62|4
1634628860000|2021-10-19 07:34:20|449.72|445.62|449.82|445.72|449.82|445.72|449.7|445.6|12
1634628870000|2021-10-19 07:34:30|449.81|445.71|449.81|445.71|449.81|445.71|449.81|445.71|1
1634628880000|2021-10-19 07:34:40|449.82|445.72|449.83|445.73|449.91|445.81|449.82|445.72|28
1634628890000|2021-10-19 07:34:50|449.82|445.72|449.78|445.68|449.82|445.72|449.78|445.68|5
1634628900000|2021-10-19 07:35:00|449.77|445.67|449.77|445.67|449.8|445.7|449.73|445.63|17
1634628910000|2021-10-19 07:35:10|449.73|445.63|449.72|445.62|449.75|445.65|449.72|445.62|13
1634628920000|2021-10-19 07:35:20|449.73|445.63|449.69|445.59|449.75|445.65|449.69|445.59|10
1634628930000|2021-10-19 07:35:30|449.7|445.6|449.69|445.59|449.7|445.6|449.66|445.56|12
1634628940000|2021-10-19 07:35:40|449.65|445.55|449.68|445.58|449.7|445.6|449.65|445.55|10
1634628950000|2021-10-19 07:35:50|449.7|445.6|449.66|445.56|449.7|445.6|449.64|445.54|14
1634628960000|2021-10-19 07:36:00|449.65|445.55|449.74|445.64|449.78|445.68|449.65|445.55|22
1634628970000|2021-10-19 07:36:10|449.73|445.63|449.7|445.6|449.74|445.64|449.69|445.59|8
1634628980000|2021-10-19 07:36:20|449.69|445.59|449.66|445.56|449.69|445.59|449.65|445.55|5
1634628990000|2021-10-19 07:36:30|449.65|445.55|449.75|445.65|449.76|445.66|449.65|445.55|15
1634629000000|2021-10-19 07:36:40|449.78|445.68|449.87|445.77|449.9|445.8|449.78|445.68|20
1634629010000|2021-10-19 07:36:50|449.84|445.74|449.84|445.74|449.86|445.76|449.81|445.71|13
1634629020000|2021-10-19 07:37:00|449.82|445.72|449.8|445.7|449.84|445.74|449.8|445.7|5
1634629030000|2021-10-19 07:37:10|449.81|445.71|449.67|445.57|449.81|445.71|449.64|445.54|18
1634629040000|2021-10-19 07:37:20|449.68|445.58|449.69|445.59|449.7|445.6|449.63|445.53|19
1634629050000|2021-10-19 07:37:30|449.68|445.58|449.71|445.61|449.71|445.61|449.68|445.58|4
1634629060000|2021-10-19 07:37:40|449.7|445.6|449.71|445.61|449.73|445.63|449.7|445.6|7
1634629070000|2021-10-19 07:37:50|449.73|445.63|449.7|445.6|449.73|445.63|449.68|445.58|8
1634629080000|2021-10-19 07:38:00|449.69|445.59|449.75|445.65|449.78|445.68|449.69|445.59|9
1634629090000|2021-10-19 07:38:10|449.76|445.66|449.68|445.58|449.76|445.66|449.66|445.56|15
1634629100000|2021-10-19 07:38:20|449.67|445.57|449.68|445.58|449.7|445.6|449.64|445.54|16
1634629110000|2021-10-19 07:38:30|449.67|445.57|449.72|445.62|449.73|445.63|449.67|445.57|5
1634629120000|2021-10-19 07:38:40|449.71|445.61|449.66|445.56|449.71|445.61|449.65|445.55|8
1634629130000|2021-10-19 07:38:50|449.67|445.57|449.69|445.59|449.7|445.6|449.67|445.57|3
1634629140000|2021-10-19 07:39:00|449.66|445.56|449.7|445.6|449.7|445.6|449.66|445.56|5
1634629150000|2021-10-19 07:39:10|449.69|445.59|449.69|445.59|449.7|445.6|449.68|445.58|4
1634629160000|2021-10-19 07:39:20|449.68|445.58|449.68|445.58|449.7|445.6|449.65|445.55|11
1634629170000|2021-10-19 07:39:30|449.69|445.59|449.74|445.64|449.76|445.66|449.67|445.57|11
1634629180000|2021-10-19 07:39:40|449.73|445.63|449.7|445.6|449.76|445.66|449.7|445.6|8
1634629200000|2021-10-19 07:40:00|449.71|445.61|449.84|445.74|449.9|445.8|449.7|445.6|11
1634629210000|2021-10-19 07:40:10|449.89|445.79|450.01|445.91|450.02|445.92|449.85|445.75|13
1634629220000|2021-10-19 07:40:20|450|445.9|449.95|445.85|450.01|445.91|449.95|445.85|9
1634629230000|2021-10-19 07:40:30|449.99|445.89|449.8|445.7|449.99|445.89|449.79|445.69|12
1634629240000|2021-10-19 07:40:40|449.81|445.71|449.82|445.72|449.85|445.75|449.8|445.7|24
1634629250000|2021-10-19 07:40:50|449.84|445.74|449.9|445.8|449.9|445.8|449.77|445.67|23
1634629260000|2021-10-19 07:41:00|449.89|445.79|449.9|445.8|449.92|445.82|449.89|445.79|16
1634629270000|2021-10-19 07:41:10|449.88|445.78|449.89|445.79|449.91|445.81|449.88|445.78|11
1634629280000|2021-10-19 07:41:20|449.86|445.76|449.82|445.72|449.86|445.76|449.79|445.69|12
1634629290000|2021-10-19 07:41:30|449.81|445.71|449.65|445.55|449.82|445.72|449.64|445.54|14
1634629300000|2021-10-19 07:41:40|449.64|445.54|449.71|445.61|449.71|445.61|449.64|445.54|22
1634629310000|2021-10-19 07:41:50|449.7|445.6|449.75|445.65|449.77|445.67|449.7|445.6|14
1634629320000|2021-10-19 07:42:00|449.73|445.63|449.77|445.67|449.77|445.67|449.72|445.62|15
1634629330000|2021-10-19 07:42:10|449.76|445.66|449.78|445.68|449.8|445.7|449.74|445.64|21
1634629340000|2021-10-19 07:42:20|449.77|445.67|449.76|445.66|449.77|445.67|449.73|445.63|21
1634629350000|2021-10-19 07:42:30|449.74|445.64|449.72|445.62|449.77|445.67|449.71|445.61|11
1634629360000|2021-10-19 07:42:40|449.73|445.63|449.69|445.59|449.73|445.63|449.64|445.54|13
1634629370000|2021-10-19 07:42:50|449.7|445.6|449.65|445.55|449.7|445.6|449.64|445.54|6
1634629380000|2021-10-19 07:43:00|449.68|445.58|449.54|445.44|449.68|445.58|449.51|445.41|16
1634629390000|2021-10-19 07:43:10|449.51|445.41|449.69|445.59|449.69|445.59|449.51|445.41|14
1634629400000|2021-10-19 07:43:20|449.7|445.6|449.68|445.58|449.7|445.6|449.66|445.56|8
1634629410000|2021-10-19 07:43:30|449.67|445.57|449.61|445.51|449.67|445.57|449.58|445.48|19
1634629420000|2021-10-19 07:43:40|449.6|445.5|449.58|445.48|449.61|445.51|449.58|445.48|13
1634629430000|2021-10-19 07:43:50|449.59|445.49|449.43|445.33|449.6|445.5|449.41|445.31|16
1634629440000|2021-10-19 07:44:00|449.41|445.31|449.41|445.31|449.48|445.38|449.4|445.3|15
1634629450000|2021-10-19 07:44:10|449.48|445.38|449.64|445.54|449.64|445.54|449.48|445.38|13
1634629460000|2021-10-19 07:44:20|449.65|445.55|449.61|445.51|449.65|445.55|449.6|445.5|8
1634629470000|2021-10-19 07:44:30|449.62|445.52|449.58|445.48|449.62|445.52|449.58|445.48|7
1634629480000|2021-10-19 07:44:40|449.6|445.5|449.61|445.51|449.61|445.51|449.56|445.46|14
1634629490000|2021-10-19 07:44:50|449.64|445.54|449.8|445.7|449.81|445.71|449.64|445.54|15
1634629500000|2021-10-19 07:45:00|449.79|445.69|449.79|445.69|449.79|445.69|449.79|445.69|1
1634629510000|2021-10-19 07:45:10|449.8|445.7|449.8|445.7|449.81|445.71|449.8|445.7|5
1634629520000|2021-10-19 07:45:20|449.77|445.67|449.7|445.6|449.78|445.68|449.69|445.59|6
1634629530000|2021-10-19 07:45:30|449.69|445.59|449.41|445.31|449.69|445.59|449.39|445.29|14
1634629540000|2021-10-19 07:45:40|449.4|445.3|449.19|445.09|449.4|445.3|449.19|445.09|16
1634629550000|2021-10-19 07:45:50|449.2|445.1|449.17|445.07|449.2|445.1|449.17|445.07|4
1634629560000|2021-10-19 07:46:00|449.2|445.1|449.19|445.09|449.2|445.1|449.17|445.07|10
1634629570000|2021-10-19 07:46:10|449.15|445.05|449.35|445.25|449.37|445.27|449.14|445.04|16
1634629580000|2021-10-19 07:46:20|449.32|445.22|449.5|445.4|449.5|445.4|449.31|445.21|19
1634629590000|2021-10-19 07:46:30|449.49|445.39|449.46|445.36|449.51|445.41|449.44|445.34|16
1634629600000|2021-10-19 07:46:40|449.5|445.4|449.5|445.4|449.5|445.4|449.47|445.37|14
1634629610000|2021-10-19 07:46:50|449.51|445.41|449.51|445.41|449.56|445.46|449.5|445.4|12
1634629620000|2021-10-19 07:47:00|449.5|445.4|449.31|445.21|449.51|445.41|449.31|445.21|15
1634629630000|2021-10-19 07:47:10|449.32|445.22|449.2|445.1|449.34|445.24|449.2|445.1|9
1634629640000|2021-10-19 07:47:20|449.22|445.12|449.5|445.4|449.53|445.43|449.2|445.1|21
1634629650000|2021-10-19 07:47:30|449.51|445.41|449.65|445.55|449.66|445.56|449.51|445.41|9
1634629660000|2021-10-19 07:47:40|449.66|445.56|449.7|445.6|449.72|445.62|449.6|445.5|17
1634629670000|2021-10-19 07:47:50|449.71|445.61|449.77|445.67|449.79|445.69|449.7|445.6|15
1634629680000|2021-10-19 07:48:00|449.78|445.68|449.79|445.69|449.83|445.73|449.78|445.68|13
1634629690000|2021-10-19 07:48:10|449.78|445.68|449.8|445.7|449.8|445.7|449.77|445.67|6
1634629700000|2021-10-19 07:48:20|449.79|445.69|449.81|445.71|449.81|445.71|449.76|445.66|12
1634629710000|2021-10-19 07:48:30|449.82|445.72|449.9|445.8|449.9|445.8|449.82|445.72|5
1634629720000|2021-10-19 07:48:40|449.95|445.85|449.85|445.75|449.95|445.85|449.85|445.75|2
1634629730000|2021-10-19 07:48:50|449.89|445.79|449.81|445.71|449.89|445.79|449.8|445.7|10
1634629740000|2021-10-19 07:49:00|449.87|445.77|449.91|445.81|449.92|445.82|449.85|445.75|9
1634629750000|2021-10-19 07:49:10|449.9|445.8|449.84|445.74|449.9|445.8|449.84|445.74|6
1634629760000|2021-10-19 07:49:20|449.85|445.75|449.86|445.76|449.9|445.8|449.82|445.72|8
1634629770000|2021-10-19 07:49:30|449.88|445.78|449.94|445.84|449.95|445.85|449.85|445.75|13
1634629780000|2021-10-19 07:49:40|449.92|445.82|449.9|445.8|449.92|445.82|449.9|445.8|7
1634629790000|2021-10-19 07:49:50|449.89|445.79|449.93|445.83|449.96|445.86|449.85|445.75|16
1634629800000|2021-10-19 07:50:00|449.94|445.84|449.91|445.81|449.94|445.84|449.8|445.7|16
1634629810000|2021-10-19 07:50:10|449.92|445.82|450.24|446.14|450.3|446.2|449.92|445.82|21
1634629820000|2021-10-19 07:50:20|450.25|446.15|450.23|446.13|450.31|446.21|450.2|446.1|8
1634629830000|2021-10-19 07:50:30|450.2|446.1|450.23|446.13|450.31|446.21|450.17|446.07|12
1634629840000|2021-10-19 07:50:40|450.21|446.11|450.15|446.05|450.3|446.2|450.14|446.04|8
1634629850000|2021-10-19 07:50:50|450.11|446.01|450.2|446.1|450.2|446.1|450.05|445.95|18
1634629860000|2021-10-19 07:51:00|450.16|446.06|450.16|446.06|450.19|446.09|450.16|446.06|3
1634629870000|2021-10-19 07:51:10|450.21|446.11|450.21|446.11|450.27|446.17|450.2|446.1|11
1634629880000|2021-10-19 07:51:20|450.2|446.1|450.05|445.95|450.2|446.1|450.04|445.94|16
1634629890000|2021-10-19 07:51:30|450.08|445.98|450.1|446|450.1|446|450.08|445.98|3
1634629900000|2021-10-19 07:51:40|450.07|445.97|450.23|446.13|450.23|446.13|450.07|445.97|14
1634629910000|2021-10-19 07:51:50|450.24|446.14|450.16|446.06|450.26|446.16|450.12|446.02|17
1634629920000|2021-10-19 07:52:00|450.15|446.05|450.13|446.03|450.18|446.08|450.12|446.02|10
1634629930000|2021-10-19 07:52:10|450.11|446.01|450.11|446.01|450.12|446.02|450.1|446|9
1634629940000|2021-10-19 07:52:20|450.1|446|450.1|446|450.11|446.01|450.08|445.98|6
1634629950000|2021-10-19 07:52:30|450.09|445.99|450.18|446.08|450.18|446.08|450.09|445.99|8
1634629960000|2021-10-19 07:52:40|450.17|446.07|450.08|445.98|450.18|446.08|450.08|445.98|9
1634629970000|2021-10-19 07:52:50|450.07|445.97|450.09|445.99|450.15|446.05|450.07|445.97|14
1634629980000|2021-10-19 07:53:00|450.07|445.97|450.12|446.02|450.12|446.02|450.07|445.97|11
1634629990000|2021-10-19 07:53:10|450.11|446.01|450.12|446.02|450.12|446.02|450.08|445.98|9
1634630000000|2021-10-19 07:53:20|450.11|446.01|450.1|446|450.11|446.01|450.1|446|4
1634630010000|2021-10-19 07:53:30|450.09|445.99|450.05|445.95|450.1|446|450.05|445.95|5
1634630020000|2021-10-19 07:53:40|450.04|445.94|450.05|445.95|450.09|445.99|450.03|445.93|6
1634630030000|2021-10-19 07:53:50|450.03|445.93|450|445.9|450.06|445.96|449.99|445.89|11
1634630040000|2021-10-19 07:54:00|450.01|445.91|450.04|445.94|450.06|445.96|450.01|445.91|8
1634630050000|2021-10-19 07:54:10|450.1|446|450.02|445.92|450.1|446|450.01|445.91|10
1634630060000|2021-10-19 07:54:20|450.03|445.93|450.02|445.92|450.05|445.95|450|445.9|13
1634630070000|2021-10-19 07:54:30|450|445.9|450.1|446|450.1|446|450|445.9|12
1634630080000|2021-10-19 07:54:40|450.11|446.01|450.06|445.96|450.11|446.01|450.04|445.94|15
1634630090000|2021-10-19 07:54:50|450.08|445.98|450.1|446|450.1|446|450.04|445.94|13
1634630100000|2021-10-19 07:55:00|450.16|446.06|450.29|446.19|450.29|446.19|450.11|446.01|12
1634630110000|2021-10-19 07:55:10|450.3|446.2|450.29|446.19|450.31|446.21|450.29|446.19|6
1634630120000|2021-10-19 07:55:20|450.3|446.2|450.3|446.2|450.3|446.2|450.23|446.13|10
1634630130000|2021-10-19 07:55:30|450.31|446.21|450.31|446.21|450.36|446.26|450.3|446.2|13
1634630140000|2021-10-19 07:55:40|450.32|446.22|450.43|446.33|450.44|446.34|450.31|446.21|18
1634630150000|2021-10-19 07:55:50|450.41|446.31|450.43|446.33|450.45|446.35|450.4|446.3|10
1634630160000|2021-10-19 07:56:00|450.42|446.32|450.41|446.31|450.43|446.33|450.4|446.3|9
1634630170000|2021-10-19 07:56:10|450.45|446.35|450.31|446.21|450.45|446.35|450.31|446.21|12
1634630180000|2021-10-19 07:56:20|450.32|446.22|450.31|446.21|450.36|446.26|450.31|446.21|7
1634630190000|2021-10-19 07:56:30|450.35|446.25|450.16|446.06|450.35|446.25|450.16|446.06|11
1634630200000|2021-10-19 07:56:40|450.12|446.02|450.1|446|450.14|446.04|450.1|446|13
1634630210000|2021-10-19 07:56:50|450.11|446.01|450.26|446.16|450.26|446.16|450.09|445.99|20
1634630220000|2021-10-19 07:57:00|450.3|446.2|450.32|446.22|450.33|446.23|450.29|446.19|8
1634630230000|2021-10-19 07:57:10|450.35|446.25|450.27|446.17|450.35|446.25|450.27|446.17|12
1634630240000|2021-10-19 07:57:20|450.23|446.13|450.2|446.1|450.23|446.13|450.2|446.1|3
1634630250000|2021-10-19 07:57:30|450.19|446.09|450.35|446.25|450.35|446.25|450.19|446.09|10
1634630260000|2021-10-19 07:57:40|450.39|446.29|450.35|446.25|450.42|446.32|450.35|446.25|8
1634630270000|2021-10-19 07:57:50|450.3|446.2|450.28|446.18|450.3|446.2|450.28|446.18|2
1634630280000|2021-10-19 07:58:00|450.29|446.19|450.3|446.2|450.3|446.2|450.28|446.18|8
1634630290000|2021-10-19 07:58:10|450.29|446.19|450.37|446.27|450.39|446.29|450.26|446.16|12
1634630300000|2021-10-19 07:58:20|450.32|446.22|450.2|446.1|450.32|446.22|450.2|446.1|9
1634630310000|2021-10-19 07:58:30|450.21|446.11|450.1|446|450.21|446.11|450.07|445.97|13
1634630320000|2021-10-19 07:58:40|450.09|445.99|450.28|446.18|450.29|446.19|450.08|445.98|12
1634630330000|2021-10-19 07:58:50|450.29|446.19|450.3|446.2|450.31|446.21|450.29|446.19|8
1634630340000|2021-10-19 07:59:00|450.29|446.19|450.31|446.21|450.31|446.21|450.29|446.19|7
1634630350000|2021-10-19 07:59:10|450.29|446.19|450.15|446.05|450.31|446.21|450.15|446.05|10
1634630360000|2021-10-19 07:59:20|450.13|446.03|449.87|445.77|450.13|446.03|449.87|445.77|21
1634630370000|2021-10-19 07:59:30|449.89|445.79|449.85|445.75|449.9|445.8|449.71|445.61|21
1634630380000|2021-10-19 07:59:40|449.9|445.8|449.87|445.77|449.91|445.81|449.87|445.77|9
1634630390000|2021-10-19 07:59:50|449.88|445.78|449.87|445.77|449.91|445.81|449.85|445.75|12
1634630400000|2021-10-19 08:00:00|449.88|445.78|449.9|445.8|449.91|445.81|449.88|445.78|9
1634630410000|2021-10-19 08:00:10|449.92|445.82|449.81|445.71|449.92|445.82|449.81|445.71|16
1634630420000|2021-10-19 08:00:20|449.82|445.72|449.8|445.7|449.82|445.72|449.8|445.7|5
1634630430000|2021-10-19 08:00:30|449.81|445.71|449.82|445.72|449.82|445.72|449.8|445.7|5
1634630440000|2021-10-19 08:00:40|449.83|445.73|449.9|445.8|449.92|445.82|449.82|445.72|17
1634630450000|2021-10-19 08:00:50|449.91|445.81|449.99|445.89|450.03|445.93|449.91|445.81|15
1634630460000|2021-10-19 08:01:00|450|445.9|449.91|445.81|450|445.9|449.89|445.79|14
1634630470000|2021-10-19 08:01:10|449.92|445.82|449.92|445.82|449.94|445.84|449.9|445.8|11
1634630480000|2021-10-19 08:01:20|449.93|445.83|449.93|445.83|449.93|445.83|449.92|445.82|3
1634630490000|2021-10-19 08:01:30|449.97|445.87|449.97|445.87|450.02|445.92|449.94|445.84|14
1634630500000|2021-10-19 08:01:40|449.98|445.88|449.95|445.85|449.99|445.89|449.93|445.83|14
1634630510000|2021-10-19 08:01:50|449.96|445.86|450.03|445.93|450.04|445.94|449.89|445.79|11
1634630520000|2021-10-19 08:02:00|450.06|445.96|449.94|445.84|450.09|445.99|449.93|445.83|11
1634630530000|2021-10-19 08:02:10|449.9|445.8|449.9|445.8|449.9|445.8|449.89|445.79|3
1634630540000|2021-10-19 08:02:20|449.89|445.79|449.9|445.8|449.92|445.82|449.89|445.79|6
1634630550000|2021-10-19 08:02:30|449.91|445.81|449.94|445.84|450.09|445.99|449.91|445.81|26
1634630560000|2021-10-19 08:02:40|449.93|445.83|449.69|445.59|449.94|445.84|449.68|445.58|15
1634630570000|2021-10-19 08:02:50|449.67|445.57|449.78|445.68|449.78|445.68|449.67|445.57|15
1634630580000|2021-10-19 08:03:00|449.76|445.66|449.69|445.59|449.76|445.66|449.66|445.56|12
1634630590000|2021-10-19 08:03:10|449.67|445.57|449.66|445.56|449.68|445.58|449.66|445.56|4
1634630600000|2021-10-19 08:03:20|449.67|445.57|449.69|445.59|449.69|445.59|449.66|445.56|5
1634630610000|2021-10-19 08:03:30|449.68|445.58|449.7|445.6|449.7|445.6|449.67|445.57|6
1634630620000|2021-10-19 08:03:40|449.69|445.59|449.77|445.67|449.8|445.7|449.69|445.59|11
1634630630000|2021-10-19 08:03:50|449.78|445.68|449.79|445.69|449.8|445.7|449.77|445.67|7
1634630640000|2021-10-19 08:04:00|449.78|445.68|449.79|445.69|449.8|445.7|449.78|445.68|3
1634630650000|2021-10-19 08:04:10|449.78|445.68|449.78|445.68|449.79|445.69|449.77|445.67|5
1634630660000|2021-10-19 08:04:20|449.79|445.69|449.8|445.7|449.8|445.7|449.78|445.68|3
1634630690000|2021-10-19 08:04:50|449.79|445.69|449.9|445.8|449.9|445.8|449.75|445.65|15
1634630700000|2021-10-19 08:05:00|449.91|445.81|449.89|445.79|449.91|445.81|449.89|445.79|6
1634630710000|2021-10-19 08:05:10|449.9|445.8|449.93|445.83|449.94|445.84|449.89|445.79|7
1634630720000|2021-10-19 08:05:20|449.94|445.84|449.84|445.74|449.95|445.85|449.84|445.74|11
1634630730000|2021-10-19 08:05:30|449.85|445.75|449.89|445.79|449.89|445.79|449.85|445.75|3
1634630740000|2021-10-19 08:05:40|449.9|445.8|449.88|445.78|449.9|445.8|449.88|445.78|3
1634630750000|2021-10-19 08:05:50|449.89|445.79|449.89|445.79|449.89|445.79|449.87|445.77|5
1634630760000|2021-10-19 08:06:00|449.87|445.77|449.86|445.76|449.89|445.79|449.86|445.76|9
1634630770000|2021-10-19 08:06:10|449.87|445.77|449.84|445.74|449.88|445.78|449.83|445.73|8
1634630780000|2021-10-19 08:06:20|449.81|445.71|449.84|445.74|449.85|445.75|449.81|445.71|7
1634630790000|2021-10-19 08:06:30|449.83|445.73|449.85|445.75|449.85|445.75|449.83|445.73|2
1634630800000|2021-10-19 08:06:40|449.83|445.73|449.8|445.7|449.83|445.73|449.8|445.7|2
1634630810000|2021-10-19 08:06:50|449.76|445.66|449.7|445.6|449.76|445.66|449.64|445.54|10
1634630820000|2021-10-19 08:07:00|449.71|445.61|449.66|445.56|449.71|445.61|449.64|445.54|6
1634630830000|2021-10-19 08:07:10|449.65|445.55|449.66|445.56|449.67|445.57|449.64|445.54|6
1634630840000|2021-10-19 08:07:20|449.62|445.52|449.59|445.49|449.62|445.52|449.58|445.48|7
1634630850000|2021-10-19 08:07:30|449.58|445.48|449.5|445.4|449.61|445.51|449.5|445.4|14
1634630860000|2021-10-19 08:07:40|449.48|445.38|449.36|445.26|449.5|445.4|449.36|445.26|16
1634630870000|2021-10-19 08:07:50|449.35|445.25|449.33|445.23|449.35|445.25|449.33|445.23|4
1634630880000|2021-10-19 08:08:00|449.35|445.25|449.37|445.27|449.39|445.29|449.35|445.25|7
1634630890000|2021-10-19 08:08:10|449.36|445.26|449.35|445.25|449.37|445.27|449.34|445.24|6
1634630900000|2021-10-19 08:08:20|449.33|445.23|449.34|445.24|449.35|445.25|449.33|445.23|3
1634630910000|2021-10-19 08:08:30|449.32|445.22|449.1|445|449.35|445.25|449.1|445|10
1634630920000|2021-10-19 08:08:40|449.11|445.01|449|444.9|449.11|445.01|448.99|444.89|13
1634630930000|2021-10-19 08:08:50|449.02|444.92|449.04|444.94|449.22|445.12|449.02|444.92|22
1634630940000|2021-10-19 08:09:00|449.01|444.91|449|444.9|449.03|444.93|448.99|444.89|9
1634630950000|2021-10-19 08:09:10|449.01|444.91|448.99|444.89|449.01|444.91|448.95|444.85|10
1634630960000|2021-10-19 08:09:20|449|444.9|449.01|444.91|449.01|444.91|448.99|444.89|5
1634630970000|2021-10-19 08:09:30|449|444.9|448.99|444.89|449|444.9|448.99|444.89|2
1634630980000|2021-10-19 08:09:40|448.98|444.88|449|444.9|449|444.9|448.98|444.88|3
1634630990000|2021-10-19 08:09:50|449.01|444.91|449.02|444.92|449.02|444.92|449.01|444.91|2
1634631000000|2021-10-19 08:10:00|449.01|444.91|449.16|445.06|449.16|445.06|448.98|444.88|15
1634631010000|2021-10-19 08:10:10|449.17|445.07|449.02|444.92|449.18|445.08|449.02|444.92|10
1634631020000|2021-10-19 08:10:20|449.03|444.93|448.96|444.86|449.04|444.94|448.96|444.86|16
1634631030000|2021-10-19 08:10:30|448.95|444.85|448.93|444.83|448.97|444.87|448.93|444.83|9
1634631040000|2021-10-19 08:10:40|448.92|444.82|448.88|444.78|448.92|444.82|448.88|444.78|6
1634631050000|2021-10-19 08:10:50|448.87|444.77|448.91|444.81|448.93|444.83|448.87|444.77|20
1634631060000|2021-10-19 08:11:00|448.92|444.82|448.86|444.76|448.99|444.89|448.78|444.68|24
1634631070000|2021-10-19 08:11:10|448.87|444.77|448.92|444.82|448.92|444.82|448.82|444.72|16
1634631080000|2021-10-19 08:11:20|448.9|444.8|448.91|444.81|448.91|444.81|448.88|444.78|9
1634631090000|2021-10-19 08:11:30|448.9|444.8|448.94|444.84|448.96|444.86|448.9|444.8|10
1634631100000|2021-10-19 08:11:40|448.96|444.86|449.08|444.98|449.08|444.98|448.96|444.86|16
1634631110000|2021-10-19 08:11:50|449.09|444.99|449.12|445.02|449.12|445.02|449.08|444.98|8
1634631120000|2021-10-19 08:12:00|449.13|445.03|449.11|445.01|449.14|445.04|449.03|444.93|11
1634631130000|2021-10-19 08:12:10|449.1|445|449.1|445|449.11|445.01|449.09|444.99|9
1634631140000|2021-10-19 08:12:20|449.09|444.99|448.92|444.82|449.09|444.99|448.92|444.82|12
1634631150000|2021-10-19 08:12:30|448.9|444.8|448.9|444.8|448.9|444.8|448.9|444.8|1
1634631160000|2021-10-19 08:12:40|448.89|444.79|448.8|444.7|448.9|444.8|448.8|444.7|9
1634631170000|2021-10-19 08:12:50|448.79|444.69|448.52|444.42|448.79|444.69|448.51|444.41|13
1634631180000|2021-10-19 08:13:00|448.51|444.41|448.5|444.4|448.51|444.41|448.5|444.4|4
1634631190000|2021-10-19 08:13:10|448.49|444.39|448.55|444.45|448.56|444.46|448.49|444.39|7
1634631200000|2021-10-19 08:13:20|448.56|444.46|448.5|444.4|448.59|444.49|448.5|444.4|16
1634631210000|2021-10-19 08:13:30|448.48|444.38|448.6|444.5|448.6|444.5|448.48|444.38|10
1634631220000|2021-10-19 08:13:40|448.61|444.51|448.62|444.52|448.65|444.55|448.61|444.51|4
1634631230000|2021-10-19 08:13:50|448.63|444.53|448.61|444.51|448.63|444.53|448.6|444.5|4
1634631240000|2021-10-19 08:14:00|448.69|444.59|448.78|444.68|448.79|444.69|448.69|444.59|13
1634631250000|2021-10-19 08:14:10|448.77|444.67|448.6|444.5|448.77|444.67|448.6|444.5|16
1634631260000|2021-10-19 08:14:20|448.59|444.49|448.51|444.41|448.6|444.5|448.51|444.41|7
1634631270000|2021-10-19 08:14:30|448.5|444.4|448.25|444.15|448.5|444.4|448.22|444.12|16
1634631280000|2021-10-19 08:14:40|448.24|444.14|448.11|444.01|448.24|444.14|448.11|444.01|15
1634631290000|2021-10-19 08:14:50|448.1|444|448.15|444.05|448.15|444.05|448.1|444|3
1634631300000|2021-10-19 08:15:00|448.17|444.07|448.4|444.3|448.4|444.3|448.17|444.07|20
1634631310000|2021-10-19 08:15:10|448.41|444.31|448.5|444.4|448.5|444.4|448.41|444.31|12
1634631320000|2021-10-19 08:15:20|448.49|444.39|448.4|444.3|448.5|444.4|448.4|444.3|13
1634631330000|2021-10-19 08:15:30|448.39|444.29|448.38|444.28|448.4|444.3|448.35|444.25|7
1634631340000|2021-10-19 08:15:40|448.41|444.31|448.5|444.4|448.54|444.44|448.41|444.31|18
1634631350000|2021-10-19 08:15:50|448.49|444.39|448.5|444.4|448.5|444.4|448.49|444.39|4
1634631360000|2021-10-19 08:16:00|448.49|444.39|448.41|444.31|448.5|444.4|448.41|444.31|5
1634631370000|2021-10-19 08:16:10|448.39|444.29|448.38|444.28|448.41|444.31|448.37|444.27|11
1634631380000|2021-10-19 08:16:20|448.37|444.27|448.37|444.27|448.38|444.28|448.34|444.24|9
1634631390000|2021-10-19 08:16:30|448.4|444.3|448.43|444.33|448.43|444.33|448.39|444.29|9
1634631400000|2021-10-19 08:16:40|448.41|444.31|448.45|444.35|448.47|444.37|448.41|444.31|9
1634631410000|2021-10-19 08:16:50|448.46|444.36|448.5|444.4|448.53|444.43|448.46|444.36|4
1634631420000|2021-10-19 08:17:00|448.49|444.39|448.41|444.31|448.49|444.39|448.41|444.31|5
1634631430000|2021-10-19 08:17:10|448.42|444.32|448.59|444.49|448.6|444.5|448.4|444.3|16
1634631440000|2021-10-19 08:17:20|448.58|444.48|448.6|444.5|448.61|444.51|448.58|444.48|7
1634631450000|2021-10-19 08:17:30|448.64|444.54|448.71|444.61|448.71|444.61|448.64|444.54|12
1634631460000|2021-10-19 08:17:40|448.69|444.59|448.58|444.48|448.69|444.59|448.58|444.48|17
1634631470000|2021-10-19 08:17:50|448.59|444.49|448.49|444.39|448.59|444.49|448.43|444.33|17
1634631480000|2021-10-19 08:18:00|448.5|444.4|448.53|444.43|448.55|444.45|448.5|444.4|10
1634631490000|2021-10-19 08:18:10|448.52|444.42|448.51|444.41|448.52|444.42|448.46|444.36|13
1634631500000|2021-10-19 08:18:20|448.52|444.42|448.54|444.44|448.54|444.44|448.52|444.42|9
1634631510000|2021-10-19 08:18:30|448.53|444.43|448.52|444.42|448.54|444.44|448.52|444.42|7
1634631520000|2021-10-19 08:18:40|448.53|444.43|448.49|444.39|448.54|444.44|448.48|444.38|11
1634631530000|2021-10-19 08:18:50|448.52|444.42|448.64|444.54|448.68|444.58|448.5|444.4|13
1634631540000|2021-10-19 08:19:00|448.65|444.55|448.55|444.45|448.65|444.55|448.54|444.44|7
1634631550000|2021-10-19 08:19:10|448.52|444.42|448.57|444.47|448.6|444.5|448.48|444.38|9
1634631560000|2021-10-19 08:19:20|448.6|444.5|448.6|444.5|448.61|444.51|448.57|444.47|14
1634631570000|2021-10-19 08:19:30|448.61|444.51|448.6|444.5|448.63|444.53|448.6|444.5|6
1634631580000|2021-10-19 08:19:40|448.61|444.51|448.56|444.46|448.61|444.51|448.56|444.46|7
1634631590000|2021-10-19 08:19:50|448.54|444.44|448.5|444.4|448.56|444.46|448.49|444.39|8
1634631600000|2021-10-19 08:20:00|448.49|444.39|448.46|444.36|448.49|444.39|448.36|444.26|20
1634631610000|2021-10-19 08:20:10|448.45|444.35|448.54|444.44|448.57|444.47|448.44|444.34|12
1634631620000|2021-10-19 08:20:20|448.5|444.4|448.49|444.39|448.53|444.43|448.47|444.37|8
1634631630000|2021-10-19 08:20:30|448.48|444.38|448.48|444.38|448.5|444.4|448.46|444.36|5
1634631640000|2021-10-19 08:20:40|448.47|444.37|448.45|444.35|448.5|444.4|448.45|444.35|8
1634631650000|2021-10-19 08:20:50|448.47|444.37|448.5|444.4|448.5|444.4|448.47|444.37|10
1634631660000|2021-10-19 08:21:00|448.49|444.39|448.46|444.36|448.49|444.39|448.46|444.36|2
1634631670000|2021-10-19 08:21:10|448.4|444.3|448.3|444.2|448.4|444.3|448.3|444.2|12
1634631680000|2021-10-19 08:21:20|448.32|444.22|448.31|444.21|448.32|444.22|448.3|444.2|6
1634631690000|2021-10-19 08:21:30|448.32|444.22|448.34|444.24|448.35|444.25|448.31|444.21|6
1634631700000|2021-10-19 08:21:40|448.35|444.25|448.38|444.28|448.4|444.3|448.31|444.21|12
1634631710000|2021-10-19 08:21:50|448.4|444.3|448.45|444.35|448.49|444.39|448.4|444.3|10
1634631720000|2021-10-19 08:22:00|448.48|444.38|448.48|444.38|448.48|444.38|448.48|444.38|1
1634631730000|2021-10-19 08:22:10|448.44|444.34|448.44|444.34|448.45|444.35|448.44|444.34|3
1634631740000|2021-10-19 08:22:20|448.45|444.35|448.45|444.35|448.49|444.39|448.44|444.34|10
1634631750000|2021-10-19 08:22:30|448.44|444.34|448.44|444.34|448.47|444.37|448.43|444.33|14
1634631760000|2021-10-19 08:22:40|448.45|444.35|448.48|444.38|448.5|444.4|448.45|444.35|7
1634631770000|2021-10-19 08:22:50|448.49|444.39|448.42|444.32|448.49|444.39|448.42|444.32|7
1634631780000|2021-10-19 08:23:00|448.44|444.34|448.47|444.37|448.48|444.38|448.44|444.34|11
1634631790000|2021-10-19 08:23:10|448.43|444.33|448.47|444.37|448.47|444.37|448.42|444.32|8
1634631800000|2021-10-19 08:23:20|448.48|444.38|448.47|444.37|448.49|444.39|448.47|444.37|6
1634631810000|2021-10-19 08:23:30|448.45|444.35|448.46|444.36|448.47|444.37|448.44|444.34|9
1634631820000|2021-10-19 08:23:40|448.47|444.37|448.4|444.3|448.47|444.37|448.4|444.3|8
1634631830000|2021-10-19 08:23:50|448.41|444.31|448.39|444.29|448.41|444.31|448.39|444.29|9
1634631840000|2021-10-19 08:24:00|448.4|444.3|448.4|444.3|448.41|444.31|448.4|444.3|9
1634631850000|2021-10-19 08:24:10|448.41|444.31|448.64|444.54|448.65|444.55|448.4|444.3|20
1634631860000|2021-10-19 08:24:20|448.63|444.53|448.6|444.5|448.65|444.55|448.6|444.5|16
1634631870000|2021-10-19 08:24:30|448.62|444.52|448.6|444.5|448.62|444.52|448.59|444.49|7
1634631880000|2021-10-19 08:24:40|448.61|444.51|448.61|444.51|448.62|444.52|448.6|444.5|4
1634631890000|2021-10-19 08:24:50|448.63|444.53|448.67|444.57|448.69|444.59|448.63|444.53|9
1634631900000|2021-10-19 08:25:00|448.65|444.55|448.9|444.8|448.9|444.8|448.65|444.55|13
1634631910000|2021-10-19 08:25:10|448.91|444.81|448.9|444.8|448.92|444.82|448.9|444.8|4
1634631920000|2021-10-19 08:25:20|448.91|444.81|448.9|444.8|448.91|444.81|448.9|444.8|10
1634631930000|2021-10-19 08:25:30|448.91|444.81|448.9|444.8|448.91|444.81|448.9|444.8|4
1634631940000|2021-10-19 08:25:40|448.89|444.79|448.98|444.88|448.98|444.88|448.89|444.79|7
1634631950000|2021-10-19 08:25:50|448.99|444.89|448.99|444.89|449.02|444.92|448.94|444.84|17
1634631960000|2021-10-19 08:26:00|449|444.9|449.04|444.94|449.04|444.94|448.97|444.87|12
1634631970000|2021-10-19 08:26:10|449.05|444.95|449.04|444.94|449.05|444.95|449.03|444.93|4
1634631980000|2021-10-19 08:26:20|449|444.9|449.03|444.93|449.03|444.93|449|444.9|2
1634631990000|2021-10-19 08:26:30|449|444.9|449.03|444.93|449.05|444.95|449|444.9|5
1634632000000|2021-10-19 08:26:40|449.04|444.94|449|444.9|449.04|444.94|449|444.9|2
1634632010000|2021-10-19 08:26:50|449.03|444.93|449.04|444.94|449.04|444.94|449|444.9|6
1634632020000|2021-10-19 08:27:00|449.05|444.95|449.05|444.95|449.05|444.95|449.01|444.91|3
1634632030000|2021-10-19 08:27:10|449.04|444.94|449.01|444.91|449.06|444.96|449|444.9|13
1634632040000|2021-10-19 08:27:20|449.05|444.95|449.23|445.13|449.29|445.19|449.04|444.94|9
1634632050000|2021-10-19 08:27:30|449.26|445.16|449.2|445.1|449.3|445.2|449.2|445.1|4
1634632060000|2021-10-19 08:27:40|449.18|445.08|449.1|445|449.18|445.08|449.1|445|2
1634632070000|2021-10-19 08:27:50|449.06|444.96|449.09|444.99|449.1|445|449.06|444.96|4
1634632080000|2021-10-19 08:28:00|449.06|444.96|449.06|444.96|449.06|444.96|449|444.9|6
1634632090000|2021-10-19 08:28:10|449.05|444.95|449|444.9|449.1|445|449|444.9|8
1634632100000|2021-10-19 08:28:20|449.04|444.94|449.1|445|449.1|445|449.01|444.91|7
1634632110000|2021-10-19 08:28:30|449.06|444.96|448.97|444.87|449.1|445|448.97|444.87|10
1634632120000|2021-10-19 08:28:40|448.95|444.85|448.9|444.8|448.95|444.85|448.87|444.77|6
1634632130000|2021-10-19 08:28:50|448.89|444.79|449.1|445|449.1|445|448.89|444.79|10
1634632140000|2021-10-19 08:29:00|449.09|444.99|449.1|445|449.16|445.06|449.09|444.99|10
1634632150000|2021-10-19 08:29:10|449.09|444.99|449.1|445|449.1|445|449.09|444.99|2
1634632160000|2021-10-19 08:29:20|449.09|444.99|449.08|444.98|449.1|445|449.07|444.97|8
1634632170000|2021-10-19 08:29:30|449.09|444.99|448.99|444.89|449.09|444.99|448.97|444.87|13
1634632180000|2021-10-19 08:29:40|449|444.9|448.98|444.88|449|444.9|448.95|444.85|10
1634632190000|2021-10-19 08:29:50|448.97|444.87|448.9|444.8|448.97|444.87|448.86|444.76|6
1634632200000|2021-10-19 08:30:00|448.84|444.74|448.79|444.69|448.84|444.74|448.78|444.68|6
1634632210000|2021-10-19 08:30:10|448.8|444.7|448.74|444.64|448.9|444.8|448.74|444.64|20
1634632220000|2021-10-19 08:30:20|448.71|444.61|448.7|444.6|448.71|444.61|448.7|444.6|2
1634632230000|2021-10-19 08:30:30|448.69|444.59|448.68|444.58|448.7|444.6|448.68|444.58|11
1634632240000|2021-10-19 08:30:40|448.64|444.54|448.83|444.73|448.83|444.73|448.61|444.51|13
1634632250000|2021-10-19 08:30:50|448.84|444.74|448.88|444.78|448.89|444.79|448.83|444.73|10
1634632260000|2021-10-19 08:31:00|448.89|444.79|448.89|444.79|448.89|444.79|448.84|444.74|5
1634632270000|2021-10-19 08:31:10|448.9|444.8|448.88|444.78|448.9|444.8|448.88|444.78|4
1634632280000|2021-10-19 08:31:20|448.9|444.8|448.79|444.69|448.9|444.8|448.76|444.66|10
1634632300000|2021-10-19 08:31:40|448.78|444.68|448.7|444.6|448.79|444.69|448.69|444.59|10
1634632310000|2021-10-19 08:31:50|448.69|444.59|448.7|444.6|448.7|444.6|448.69|444.59|2
1634632320000|2021-10-19 08:32:00|448.69|444.59|448.7|444.6|448.7|444.6|448.69|444.59|2
1634632330000|2021-10-19 08:32:10|448.71|444.61|448.72|444.62|448.72|444.62|448.7|444.6|3
1634632340000|2021-10-19 08:32:20|448.71|444.61|448.7|444.6|448.71|444.61|448.68|444.58|6
1634632350000|2021-10-19 08:32:30|448.69|444.59|448.7|444.6|448.7|444.6|448.69|444.59|2
1634632360000|2021-10-19 08:32:40|448.68|444.58|448.74|444.64|448.79|444.69|448.68|444.58|8
1634632370000|2021-10-19 08:32:50|448.79|444.69|448.79|444.69|448.79|444.69|448.76|444.66|7
1634632380000|2021-10-19 08:33:00|448.76|444.66|448.78|444.68|448.78|444.68|448.76|444.66|2
1634632390000|2021-10-19 08:33:10|448.77|444.67|448.79|444.69|448.79|444.69|448.77|444.67|2
1634632400000|2021-10-19 08:33:20|448.8|444.7|448.8|444.7|448.81|444.71|448.79|444.69|5
1634632410000|2021-10-19 08:33:30|448.79|444.69|448.79|444.69|448.8|444.7|448.79|444.69|3
1634632420000|2021-10-19 08:33:40|448.77|444.67|448.7|444.6|448.78|444.68|448.7|444.6|7
1634632430000|2021-10-19 08:33:50|448.69|444.59|448.7|444.6|448.7|444.6|448.69|444.59|4
1634632440000|2021-10-19 08:34:00|448.69|444.59|448.69|444.59|448.7|444.6|448.69|444.59|5
1634632450000|2021-10-19 08:34:10|448.68|444.58|448.68|444.58|448.68|444.58|448.64|444.54|5
1634632460000|2021-10-19 08:34:20|448.7|444.6|448.77|444.67|448.78|444.68|448.7|444.6|7
1634632470000|2021-10-19 08:34:30|448.76|444.66|448.73|444.63|448.76|444.66|448.72|444.62|4
1634632480000|2021-10-19 08:34:40|448.74|444.64|448.76|444.66|448.76|444.66|448.74|444.64|5
1634632490000|2021-10-19 08:34:50|448.77|444.67|448.7|444.6|448.77|444.67|448.7|444.6|6
1634632500000|2021-10-19 08:35:00|448.68|444.58|448.7|444.6|448.7|444.6|448.68|444.58|2
1634632510000|2021-10-19 08:35:10|448.71|444.61|448.69|444.59|448.72|444.62|448.69|444.59|10
1634632520000|2021-10-19 08:35:20|448.7|444.6|448.7|444.6|448.7|444.6|448.7|444.6|1
1634632530000|2021-10-19 08:35:30|448.71|444.61|448.68|444.58|448.71|444.61|448.67|444.57|8
1634632540000|2021-10-19 08:35:40|448.7|444.6|448.7|444.6|448.71|444.61|448.68|444.58|7
1634632550000|2021-10-19 08:35:50|448.69|444.59|448.62|444.52|448.69|444.59|448.61|444.51|11
1634632560000|2021-10-19 08:36:00|448.61|444.51|448.6|444.5|448.64|444.54|448.6|444.5|9
1634632570000|2021-10-19 08:36:10|448.62|444.52|448.12|444.02|448.62|444.52|448.05|443.95|17
1634632580000|2021-10-19 08:36:20|448.01|443.91|447.85|443.75|448.1|444|447.83|443.73|29
1634632590000|2021-10-19 08:36:30|447.84|443.74|448.05|443.95|448.06|443.96|447.8|443.7|23
1634632600000|2021-10-19 08:36:40|448.04|443.94|447.71|443.61|448.04|443.94|447.69|443.59|20
1634632610000|2021-10-19 08:36:50|447.72|443.62|447.8|443.7|447.88|443.78|447.72|443.62|10
1634632620000|2021-10-19 08:37:00|447.78|443.68|447.61|443.51|447.78|443.68|447.61|443.51|18
1634632630000|2021-10-19 08:37:10|447.59|443.49|447.3|443.2|447.62|443.52|447.3|443.2|21
1634632640000|2021-10-19 08:37:20|447.29|443.19|447.34|443.24|447.34|443.24|447.15|443.05|24
1634632650000|2021-10-19 08:37:30|447.35|443.25|447.61|443.51|447.62|443.52|447.33|443.23|21
1634632660000|2021-10-19 08:37:40|447.62|443.52|447.46|443.36|447.62|443.52|447.46|443.36|22
1634632670000|2021-10-19 08:37:50|447.48|443.38|447.53|443.43|447.53|443.43|447.47|443.37|11
1634632680000|2021-10-19 08:38:00|447.52|443.42|447.56|443.46|447.56|443.46|447.52|443.42|7
1634632690000|2021-10-19 08:38:10|447.57|443.47|447.73|443.63|447.73|443.63|447.55|443.45|16
1634632700000|2021-10-19 08:38:20|447.72|443.62|447.73|443.63|447.73|443.63|447.71|443.61|6
1634632710000|2021-10-19 08:38:30|447.74|443.64|447.69|443.59|447.76|443.66|447.69|443.59|13
1634632720000|2021-10-19 08:38:40|447.67|443.57|447.63|443.53|447.69|443.59|447.6|443.5|15
1634632730000|2021-10-19 08:38:50|447.58|443.48|447.6|443.5|447.61|443.51|447.55|443.45|15
1634632740000|2021-10-19 08:39:00|447.53|443.43|447.4|443.3|447.58|443.48|447.4|443.3|13
1634632750000|2021-10-19 08:39:10|447.43|443.33|447.4|443.3|447.43|443.33|447.4|443.3|3
1634632760000|2021-10-19 08:39:20|447.39|443.29|447.4|443.3|447.4|443.3|447.37|443.27|7
1634632770000|2021-10-19 08:39:30|447.44|443.34|447.65|443.55|447.65|443.55|447.44|443.34|17
1634632780000|2021-10-19 08:39:40|447.54|443.44|447.5|443.4|447.6|443.5|447.5|443.4|14
1634632790000|2021-10-19 08:39:50|447.51|443.41|447.51|443.41|447.51|443.41|447.48|443.38|13
1634632800000|2021-10-19 08:40:00|447.5|443.4|447.5|443.4|447.51|443.41|447.5|443.4|3
1634632810000|2021-10-19 08:40:10|447.49|443.39|447.49|443.39|447.51|443.41|447.45|443.35|18
1634632820000|2021-10-19 08:40:20|447.5|443.4|447.5|443.4|447.5|443.4|447.48|443.38|9
1634632830000|2021-10-19 08:40:30|447.49|443.39|447.49|443.39|447.52|443.42|447.49|443.39|12
1634632840000|2021-10-19 08:40:40|447.46|443.36|447.48|443.38|447.48|443.38|447.42|443.32|19
1634632850000|2021-10-19 08:40:50|447.46|443.36|447.4|443.3|447.46|443.36|447.39|443.29|16
1634632860000|2021-10-19 08:41:00|447.39|443.29|447.4|443.3|447.4|443.3|447.39|443.29|12
1634632870000|2021-10-19 08:41:10|447.39|443.29|447.27|443.17|447.41|443.31|447.27|443.17|14
1634632880000|2021-10-19 08:41:20|447.25|443.15|447.24|443.14|447.26|443.16|447.21|443.11|17
1634632890000|2021-10-19 08:41:30|447.21|443.11|447.19|443.09|447.26|443.16|447.17|443.07|13
1634632900000|2021-10-19 08:41:40|447.2|443.1|447.3|443.2|447.32|443.22|447.2|443.1|22
1634632910000|2021-10-19 08:41:50|447.27|443.17|447.2|443.1|447.29|443.19|447.2|443.1|15
1634632920000|2021-10-19 08:42:00|447.23|443.13|447.21|443.11|447.3|443.2|447.19|443.09|10
1634632930000|2021-10-19 08:42:10|447.2|443.1|447.2|443.1|447.21|443.11|447.2|443.1|11
1634632940000|2021-10-19 08:42:20|447.21|443.11|447.35|443.25|447.45|443.35|447.21|443.11|15
1634632950000|2021-10-19 08:42:30|447.38|443.28|447.41|443.31|447.41|443.31|447.32|443.22|13
1634632960000|2021-10-19 08:42:40|447.43|443.33|447.5|443.4|447.51|443.41|447.41|443.31|13
1634632970000|2021-10-19 08:42:50|447.51|443.41|447.7|443.6|447.72|443.62|447.51|443.41|17
1634632980000|2021-10-19 08:43:00|447.71|443.61|447.82|443.72|447.9|443.8|447.71|443.61|15
1634632990000|2021-10-19 08:43:10|447.9|443.8|447.87|443.77|447.97|443.87|447.82|443.72|15
1634633000000|2021-10-19 08:43:20|447.84|443.74|447.82|443.72|447.85|443.75|447.72|443.62|25
1634633010000|2021-10-19 08:43:30|447.85|443.75|448.02|443.92|448.07|443.97|447.82|443.72|13
1634633020000|2021-10-19 08:43:40|448.15|444.05|448.2|444.1|448.2|444.1|448.06|443.96|12
1634633030000|2021-10-19 08:43:50|448.12|444.02|448.1|444|448.2|444.1|448.1|444|10
1634633040000|2021-10-19 08:44:00|448.01|443.91|448.05|443.95|448.08|443.98|448.01|443.91|8
1634633050000|2021-10-19 08:44:10|448.01|443.91|448.3|444.2|448.3|444.2|448.01|443.91|11
1634633060000|2021-10-19 08:44:20|448.2|444.1|448.05|443.95|448.2|444.1|448.03|443.93|12
1634633070000|2021-10-19 08:44:30|448|443.9|448.06|443.96|448.1|444|448|443.9|13
1634633080000|2021-10-19 08:44:40|448.08|443.98|448.07|443.97|448.1|444|448|443.9|6
1634633100000|2021-10-19 08:45:00|448.08|443.98|448.08|443.98|448.1|444|448.04|443.94|7
1634633110000|2021-10-19 08:45:10|448.09|443.99|448.09|443.99|448.1|444|448.02|443.92|11
1634633120000|2021-10-19 08:45:20|448.1|444|448.25|444.15|448.28|444.18|448.05|443.95|24
1634633130000|2021-10-19 08:45:30|448.22|444.12|448.2|444.1|448.3|444.2|448.2|444.1|6
1634633140000|2021-10-19 08:45:40|448.25|444.15|448.21|444.11|448.3|444.2|448.21|444.11|6
1634633150000|2021-10-19 08:45:50|448.25|444.15|448.27|444.17|448.31|444.21|448.25|444.15|11
1634633160000|2021-10-19 08:46:00|448.3|444.2|448.25|444.15|448.3|444.2|448.2|444.1|8
1634633170000|2021-10-19 08:46:10|448.29|444.19|448.35|444.25|448.44|444.34|448.29|444.19|8
1634633180000|2021-10-19 08:46:20|448.3|444.2|448.2|444.1|448.39|444.29|448.15|444.05|22
1634633190000|2021-10-19 08:46:30|448.19|444.09|448.15|444.05|448.2|444.1|448.15|444.05|8
1634633200000|2021-10-19 08:46:40|448.16|444.06|448.21|444.11|448.23|444.13|448.15|444.05|11
1634633210000|2021-10-19 08:46:50|448.22|444.12|448.33|444.23|448.33|444.23|448.22|444.12|9
1634633220000|2021-10-19 08:47:00|448.3|444.2|448.3|444.2|448.34|444.24|448.25|444.15|12
1634633230000|2021-10-19 08:47:10|448.29|444.19|448.21|444.11|448.29|444.19|448.21|444.11|9
1634633240000|2021-10-19 08:47:20|448.24|444.14|448.26|444.16|448.26|444.16|448.23|444.13|7
1634633250000|2021-10-19 08:47:30|448.22|444.12|448.25|444.15|448.25|444.15|448.22|444.12|4
1634633260000|2021-10-19 08:47:40|448.24|444.14|448.26|444.16|448.26|444.16|448.23|444.13|11
1634633270000|2021-10-19 08:47:50|448.25|444.15|448.29|444.19|448.29|444.19|448.25|444.15|16
1634633280000|2021-10-19 08:48:00|448.28|444.18|448.4|444.3|448.42|444.32|448.28|444.18|9
1634633290000|2021-10-19 08:48:10|448.33|444.23|448.3|444.2|448.4|444.3|448.3|444.2|8
1634633310000|2021-10-19 08:48:30|448.33|444.23|448.51|444.41|448.51|444.41|448.3|444.2|6
1634633320000|2021-10-19 08:48:40|448.6|444.5|448.8|444.7|448.8|444.7|448.6|444.5|7
1634633330000|2021-10-19 08:48:50|448.76|444.66|448.71|444.61|448.82|444.72|448.71|444.61|13
1634633340000|2021-10-19 08:49:00|448.83|444.73|448.95|444.85|448.95|444.85|448.83|444.73|2
1634633350000|2021-10-19 08:49:10|449.05|444.95|449.3|445.2|449.3|445.2|449.05|444.95|7
1634633360000|2021-10-19 08:49:20|449.25|445.15|449.3|445.2|449.32|445.22|449.25|445.15|4
1634633380000|2021-10-19 08:49:40|449.35|445.25|449.49|445.39|449.5|445.4|449.35|445.25|7
1634633390000|2021-10-19 08:49:50|449.5|445.4|449.55|445.45|449.55|445.45|449.49|445.39|13
1634633400000|2021-10-19 08:50:00|449.54|445.44|449.56|445.46|449.56|445.46|449.5|445.4|15
1634633410000|2021-10-19 08:50:10|449.55|445.45|449.8|445.7|449.82|445.72|449.54|445.44|19
1634633420000|2021-10-19 08:50:20|449.79|445.69|449.82|445.72|449.87|445.77|449.79|445.69|14
1634633430000|2021-10-19 08:50:30|449.83|445.73|449.87|445.77|449.87|445.77|449.83|445.73|6
1634633440000|2021-10-19 08:50:40|449.89|445.79|449.94|445.84|449.94|445.84|449.87|445.77|12
1634633450000|2021-10-19 08:50:50|449.93|445.83|449.97|445.87|449.98|445.88|449.93|445.83|8
1634633470000|2021-10-19 08:51:10|449.98|445.88|450|445.9|450|445.9|449.98|445.88|2
1634633480000|2021-10-19 08:51:20|449.99|445.89|450.1|446|450.1|446|449.99|445.89|10
1634633500000|2021-10-19 08:51:40|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634633510000|2021-10-19 08:51:50|450.19|446.09|450.2|446.1|450.2|446.1|450.19|446.09|2
1634633520000|2021-10-19 08:52:00|450.25|446.15|450.16|446.06|450.25|446.15|450.15|446.05|5
1634633530000|2021-10-19 08:52:10|450.2|446.1|450|445.9|450.2|446.1|449.97|445.87|19
1634633540000|2021-10-19 08:52:20|449.97|445.87|450|445.9|450|445.9|449.94|445.84|12
1634633550000|2021-10-19 08:52:30|449.99|445.89|450.13|446.03|450.2|446.1|449.97|445.87|10
1634633560000|2021-10-19 08:52:40|450.11|446.01|450.2|446.1|450.2|446.1|450.09|445.99|16
1634633570000|2021-10-19 08:52:50|450.18|446.08|450.2|446.1|450.21|446.11|450.18|446.08|8
1634633580000|2021-10-19 08:53:00|450.21|446.11|450.15|446.05|450.22|446.12|450.07|445.97|19
1634633590000|2021-10-19 08:53:10|450.16|446.06|450.32|446.22|450.34|446.24|450.16|446.06|7
1634633600000|2021-10-19 08:53:20|450.33|446.23|450.3|446.2|450.36|446.26|450.2|446.1|17
1634633610000|2021-10-19 08:53:30|450.23|446.13|450.1|446|450.23|446.13|450.1|446|13
1634633620000|2021-10-19 08:53:40|450.09|445.99|450.04|445.94|450.09|445.99|450|445.9|12
1634633630000|2021-10-19 08:53:50|450|445.9|450.05|445.95|450.09|445.99|449.97|445.87|15
1634633640000|2021-10-19 08:54:00|450.01|445.91|450.07|445.97|450.1|446|449.99|445.89|19
1634633650000|2021-10-19 08:54:10|450.08|445.98|450.13|446.03|450.15|446.05|450.07|445.97|14
1634633660000|2021-10-19 08:54:20|450.12|446.02|450.17|446.07|450.2|446.1|450.1|446|16
1634633670000|2021-10-19 08:54:30|450.13|446.03|450.18|446.08|450.2|446.1|450.13|446.03|6
1634633680000|2021-10-19 08:54:40|450.2|446.1|450.1|446|450.2|446.1|450.07|445.97|19
1634633690000|2021-10-19 08:54:50|450.07|445.97|450.1|446|450.11|446.01|450.07|445.97|11
1634633700000|2021-10-19 08:55:00|450.07|445.97|450.1|446|450.1|446|450.04|445.94|15
1634633710000|2021-10-19 08:55:10|450.19|446.09|450.2|446.1|450.21|446.11|450.18|446.08|11
1634633720000|2021-10-19 08:55:20|450.19|446.09|450.17|446.07|450.21|446.11|450.17|446.07|7
1634633730000|2021-10-19 08:55:30|450.16|446.06|450.09|445.99|450.16|446.06|450.09|445.99|4
1634633740000|2021-10-19 08:55:40|450.06|445.96|450.08|445.98|450.09|445.99|450.04|445.94|18
1634633750000|2021-10-19 08:55:50|450.07|445.97|450.1|446|450.12|446.02|450.06|445.96|11
1634633760000|2021-10-19 08:56:00|450.11|446.01|450.1|446|450.18|446.08|450.1|446|14
1634633770000|2021-10-19 08:56:10|450.09|445.99|450.09|445.99|450.1|446|450.06|445.96|11
1634633780000|2021-10-19 08:56:20|450.07|445.97|450.1|446|450.12|446.02|450.07|445.97|6
1634633790000|2021-10-19 08:56:30|450.11|446.01|450.13|446.03|450.13|446.03|450.1|446|14
1634633800000|2021-10-19 08:56:40|450.15|446.05|450.12|446.02|450.16|446.06|450.1|446|11
1634633810000|2021-10-19 08:56:50|450.1|446|450.06|445.96|450.1|446|450.04|445.94|9
1634633820000|2021-10-19 08:57:00|450.05|445.95|450.1|446|450.11|446.01|450.04|445.94|9
1634633830000|2021-10-19 08:57:10|450.03|445.93|450.08|445.98|450.1|446|450|445.9|10
1634633840000|2021-10-19 08:57:20|450.07|445.97|450.01|445.91|450.09|445.99|450.01|445.91|15
1634633850000|2021-10-19 08:57:30|450|445.9|450.03|445.93|450.03|445.93|450|445.9|6
1634633860000|2021-10-19 08:57:40|450|445.9|450|445.9|450.01|445.91|449.99|445.89|6
1634633870000|2021-10-19 08:57:50|450.07|445.97|450.05|445.95|450.09|445.99|450.01|445.91|13
1634633880000|2021-10-19 08:58:00|450.03|445.93|450.1|446|450.12|446.02|450|445.9|14
1634633890000|2021-10-19 08:58:10|450.11|446.01|450.09|445.99|450.12|446.02|450.09|445.99|5
1634633900000|2021-10-19 08:58:20|450.1|446|450.1|446|450.1|446|450.1|446|1
1634633910000|2021-10-19 08:58:30|450.11|446.01|450.16|446.06|450.16|446.06|450.1|446|5
1634633920000|2021-10-19 08:58:40|450.15|446.05|450.17|446.07|450.19|446.09|450.14|446.04|17
1634633930000|2021-10-19 08:58:50|450.18|446.08|450.21|446.11|450.26|446.16|450.18|446.08|15
1634633940000|2021-10-19 08:59:00|450.26|446.16|450.68|446.58|450.68|446.58|450.21|446.11|24
1634633950000|2021-10-19 08:59:10|450.69|446.59|451.84|447.74|451.84|447.74|450.69|446.59|27
1634633960000|2021-10-19 08:59:20|451.82|447.72|451.79|447.69|451.84|447.74|451.65|447.55|27
1634633970000|2021-10-19 08:59:30|451.78|447.68|451.98|447.88|451.98|447.88|451.77|447.67|27
1634633980000|2021-10-19 08:59:40|451.96|447.86|451.64|447.54|452|447.9|451.64|447.54|26
1634633990000|2021-10-19 08:59:50|451.67|447.57|451.85|447.75|451.87|447.77|451.63|447.53|23
1634634000000|2021-10-19 09:00:00|451.84|447.74|451.85|447.75|451.9|447.8|451.8|447.7|15
1634634010000|2021-10-19 09:00:10|451.88|447.78|451.99|447.89|451.99|447.89|451.88|447.78|18
1634634020000|2021-10-19 09:00:20|451.98|447.88|451.98|447.88|452|447.9|451.91|447.81|18
1634634030000|2021-10-19 09:00:30|451.99|447.89|451.9|447.8|452|447.9|451.9|447.8|16
1634634040000|2021-10-19 09:00:40|451.93|447.83|451.9|447.8|451.99|447.89|451.89|447.79|12
1634634050000|2021-10-19 09:00:50|451.92|447.82|451.98|447.88|452|447.9|451.9|447.8|9
1634634060000|2021-10-19 09:01:00|452|447.9|451.89|447.79|452|447.9|451.88|447.78|17
1634634070000|2021-10-19 09:01:10|451.9|447.8|451.92|447.82|451.93|447.83|451.89|447.79|10
1634634080000|2021-10-19 09:01:20|451.9|447.8|451.92|447.82|451.94|447.84|451.89|447.79|12
1634634090000|2021-10-19 09:01:30|451.9|447.8|451.91|447.81|451.96|447.86|451.89|447.79|11
1634634100000|2021-10-19 09:01:40|451.9|447.8|451.9|447.8|451.96|447.86|451.89|447.79|14
1634634110000|2021-10-19 09:01:50|451.89|447.79|451.99|447.89|452.04|447.94|451.89|447.79|17
1634634120000|2021-10-19 09:02:00|452.02|447.92|451.99|447.89|452.04|447.94|451.92|447.82|18
1634634130000|2021-10-19 09:02:10|452|447.9|451.98|447.88|452.02|447.92|451.94|447.84|14
1634634140000|2021-10-19 09:02:20|451.96|447.86|452|447.9|452.01|447.91|451.95|447.85|13
1634634150000|2021-10-19 09:02:30|452.02|447.92|452.05|447.95|452.06|447.96|452.02|447.92|5
1634634160000|2021-10-19 09:02:40|452.04|447.94|452.19|448.09|452.2|448.1|452.04|447.94|10
1634634170000|2021-10-19 09:02:50|452.18|448.08|452.18|448.08|452.2|448.1|452.18|448.08|6
1634634180000|2021-10-19 09:03:00|452.16|448.06|452.14|448.04|452.17|448.07|452.1|448|17
1634634190000|2021-10-19 09:03:10|452.15|448.05|452.22|448.12|452.22|448.12|452.13|448.03|11
1634634200000|2021-10-19 09:03:20|452.21|448.11|452.1|448|452.21|448.11|452.1|448|15
1634634210000|2021-10-19 09:03:30|452.13|448.03|452.14|448.04|452.16|448.06|452.13|448.03|13
1634634220000|2021-10-19 09:03:40|452.15|448.05|452.16|448.06|452.16|448.06|452.14|448.04|11
1634634230000|2021-10-19 09:03:50|452.15|448.05|452.12|448.02|452.16|448.06|452.12|448.02|14
1634634240000|2021-10-19 09:04:00|452.13|448.03|452.11|448.01|452.13|448.03|452.1|448|4
1634634250000|2021-10-19 09:04:10|452.1|448|452.1|448|452.1|448|452.1|448|1
1634634260000|2021-10-19 09:04:20|452.11|448.01|452.12|448.02|452.12|448.02|452.1|448|5
1634634270000|2021-10-19 09:04:30|452.13|448.03|452.13|448.03|452.13|448.03|452.13|448.03|1
1634634280000|2021-10-19 09:04:40|452.12|448.02|452.11|448.01|452.13|448.03|452.11|448.01|6
1634634290000|2021-10-19 09:04:50|452.12|448.02|452.11|448.01|452.12|448.02|452.11|448.01|4
1634634300000|2021-10-19 09:05:00|452.13|448.03|452.13|448.03|452.13|448.03|452.11|448.01|6
1634634310000|2021-10-19 09:05:10|452.16|448.06|452.12|448.02|452.19|448.09|452.11|448.01|7
1634634320000|2021-10-19 09:05:20|452.16|448.06|452.15|448.05|452.17|448.07|452.13|448.03|5
1634634330000|2021-10-19 09:05:30|452.16|448.06|452.1|448|452.16|448.06|452.09|447.99|10
1634634350000|2021-10-19 09:05:50|452.11|448.01|452.15|448.05|452.15|448.05|452.11|448.01|6
1634634360000|2021-10-19 09:06:00|452.13|448.03|452.14|448.04|452.17|448.07|452.13|448.03|6
1634634370000|2021-10-19 09:06:10|452.15|448.05|452.14|448.04|452.15|448.05|452.14|448.04|2
1634634380000|2021-10-19 09:06:20|452.13|448.03|452.14|448.04|452.14|448.04|452.12|448.02|4
1634634390000|2021-10-19 09:06:30|452.17|448.07|452.14|448.04|452.17|448.07|452.14|448.04|5
1634634400000|2021-10-19 09:06:40|452.1|448|452.12|448.02|452.12|448.02|451.96|447.86|11
1634634410000|2021-10-19 09:06:50|452.11|448.01|452.05|447.95|452.17|448.07|452.05|447.95|8
1634634420000|2021-10-19 09:07:00|452|447.9|451.99|447.89|452.03|447.93|451.93|447.83|9
1634634430000|2021-10-19 09:07:10|451.97|447.87|451.92|447.82|451.97|447.87|451.92|447.82|5
1634634440000|2021-10-19 09:07:20|451.93|447.83|452.01|447.91|452.07|447.97|451.92|447.82|15
1634634450000|2021-10-19 09:07:30|452|447.9|452|447.9|452.01|447.91|452|447.9|7
1634634460000|2021-10-19 09:07:40|451.99|447.89|451.88|447.78|451.99|447.89|451.84|447.74|13
1634634470000|2021-10-19 09:07:50|451.85|447.75|451.88|447.78|451.88|447.78|451.84|447.74|6
1634634480000|2021-10-19 09:08:00|451.85|447.75|451.84|447.74|451.88|447.78|451.84|447.74|8
1634634490000|2021-10-19 09:08:10|451.87|447.77|451.7|447.6|451.88|447.78|451.69|447.59|14
1634634500000|2021-10-19 09:08:20|451.71|447.61|451.52|447.42|451.72|447.62|451.52|447.42|14
1634634510000|2021-10-19 09:08:30|451.53|447.43|451.68|447.58|451.7|447.6|451.51|447.41|11
1634634520000|2021-10-19 09:08:40|451.66|447.56|451.6|447.5|451.66|447.56|451.6|447.5|10
1634634530000|2021-10-19 09:08:50|451.59|447.49|451.7|447.6|451.78|447.68|451.58|447.48|12
1634634540000|2021-10-19 09:09:00|451.69|447.59|451.43|447.33|451.7|447.6|451.43|447.33|28
1634634550000|2021-10-19 09:09:10|451.26|447.16|451.09|446.99|451.27|447.17|451.09|446.99|17
1634634560000|2021-10-19 09:09:20|451.08|446.98|451.1|447|451.11|447.01|451.07|446.97|16
1634634570000|2021-10-19 09:09:30|451.08|446.98|450.97|446.87|451.08|446.98|450.97|446.87|12
1634634580000|2021-10-19 09:09:40|450.9|446.8|450.71|446.61|450.9|446.8|450.71|446.61|17
1634634590000|2021-10-19 09:09:50|450.61|446.51|450.3|446.2|450.63|446.53|450.3|446.2|23
1634634600000|2021-10-19 09:10:00|450.21|446.11|450.24|446.14|450.3|446.2|450.16|446.06|14
1634634610000|2021-10-19 09:10:10|450.23|446.13|450.19|446.09|450.23|446.13|450.05|445.95|21
1634634620000|2021-10-19 09:10:20|450.17|446.07|450.2|446.1|450.2|446.1|450.15|446.05|15
1634634630000|2021-10-19 09:10:30|450.19|446.09|450.13|446.03|450.2|446.1|450.13|446.03|9
1634634640000|2021-10-19 09:10:40|450.12|446.02|449.97|445.87|450.15|446.05|449.96|445.86|20
1634634650000|2021-10-19 09:10:50|449.96|445.86|449.99|445.89|450.03|445.93|449.94|445.84|21
1634634660000|2021-10-19 09:11:00|450|445.9|450|445.9|450.02|445.92|450|445.9|11
1634634670000|2021-10-19 09:11:10|450.06|445.96|450.01|445.91|450.19|446.09|450.01|445.91|17
1634634680000|2021-10-19 09:11:20|450|445.9|449.84|445.74|450|445.9|449.83|445.73|20
1634634690000|2021-10-19 09:11:30|449.83|445.73|449.68|445.58|449.92|445.82|449.66|445.56|22
1634634700000|2021-10-19 09:11:40|449.7|445.6|449.68|445.58|449.73|445.63|449.65|445.55|17
1634634710000|2021-10-19 09:11:50|449.66|445.56|449.61|445.51|449.66|445.56|449.45|445.35|20
1634634720000|2021-10-19 09:12:00|449.65|445.55|449.52|445.42|449.68|445.58|449.52|445.42|12
1634634730000|2021-10-19 09:12:10|449.5|445.4|449.28|445.18|449.5|445.4|449.28|445.18|18
1634634740000|2021-10-19 09:12:20|449.27|445.17|449.4|445.3|449.55|445.45|449.27|445.17|24
1634634750000|2021-10-19 09:12:30|449.35|445.25|449.35|445.25|449.36|445.26|449.33|445.23|9
1634634760000|2021-10-19 09:12:40|449.33|445.23|449.16|445.06|449.33|445.23|449.16|445.06|12
1634634770000|2021-10-19 09:12:50|449.14|445.04|448.82|444.72|449.14|445.04|448.82|444.72|14
1634634780000|2021-10-19 09:13:00|448.83|444.73|448.82|444.72|448.89|444.79|448.82|444.72|7
1634634790000|2021-10-19 09:13:10|448.81|444.71|449.04|444.94|449.04|444.94|448.8|444.7|22
1634634800000|2021-10-19 09:13:20|449.05|444.95|448.91|444.81|449.07|444.97|448.91|444.81|21
1634634810000|2021-10-19 09:13:30|448.88|444.78|448.39|444.29|448.88|444.78|448.39|444.29|17
1634634820000|2021-10-19 09:13:40|448.4|444.3|448.41|444.31|448.45|444.35|448.36|444.26|21
1634634830000|2021-10-19 09:13:50|448.42|444.32|448.41|444.31|448.43|444.33|448.34|444.24|10
1634634840000|2021-10-19 09:14:00|448.36|444.26|448.35|444.25|448.41|444.31|448.2|444.1|21
1634634850000|2021-10-19 09:14:10|448.33|444.23|448.52|444.42|448.52|444.42|448.33|444.23|29
1634634860000|2021-10-19 09:14:20|448.53|444.43|448.41|444.31|448.54|444.44|448.4|444.3|24
1634634870000|2021-10-19 09:14:30|448.42|444.32|448.34|444.24|448.46|444.36|448.34|444.24|22
1634634880000|2021-10-19 09:14:40|448.32|444.22|447.98|443.88|448.34|444.24|447.97|443.87|20
1634634890000|2021-10-19 09:14:50|447.96|443.86|447.79|443.69|447.96|443.86|447.72|443.62|28
1634634900000|2021-10-19 09:15:00|447.77|443.67|448.03|443.93|448.08|443.98|447.77|443.67|25
1634634910000|2021-10-19 09:15:10|448.04|443.94|448.08|443.98|448.08|443.98|447.97|443.87|21
1634634920000|2021-10-19 09:15:20|448.09|443.99|448.12|444.02|448.29|444.19|448.08|443.98|25
1634634930000|2021-10-19 09:15:30|448.13|444.03|448.41|444.31|448.41|444.31|448.13|444.03|17
1634634940000|2021-10-19 09:15:40|448.43|444.33|448.58|444.48|448.58|444.48|448.43|444.33|11
1634634950000|2021-10-19 09:15:50|448.61|444.51|448.9|444.8|448.9|444.8|448.6|444.5|12
1634634960000|2021-10-19 09:16:00|448.91|444.81|449.1|445|449.1|445|448.91|444.81|6
1634634970000|2021-10-19 09:16:10|449.01|444.91|448.99|444.89|449.05|444.95|448.95|444.85|9
1634634980000|2021-10-19 09:16:20|449.01|444.91|449.05|444.95|449.1|445|448.95|444.85|12
1634634990000|2021-10-19 09:16:30|449|444.9|448.88|444.78|449|444.9|448.81|444.71|21
1634635000000|2021-10-19 09:16:40|448.9|444.8|448.89|444.79|448.91|444.81|448.88|444.78|7
1634635010000|2021-10-19 09:16:50|448.87|444.77|448.73|444.63|448.95|444.85|448.69|444.59|25
1634635020000|2021-10-19 09:17:00|448.71|444.61|448.42|444.32|448.71|444.61|448.4|444.3|16
1634635030000|2021-10-19 09:17:10|448.41|444.31|448.41|444.31|448.41|444.31|448.33|444.23|17
1634635040000|2021-10-19 09:17:20|448.42|444.32|448.38|444.28|448.55|444.45|448.38|444.28|19
1634635050000|2021-10-19 09:17:30|448.37|444.27|448.26|444.16|448.37|444.27|448.26|444.16|9
1634635060000|2021-10-19 09:17:40|448.24|444.14|448.38|444.28|448.39|444.29|448.24|444.14|21
1634635070000|2021-10-19 09:17:50|448.39|444.29|448.1|444|448.39|444.29|448.1|444|23
1634635080000|2021-10-19 09:18:00|448.14|444.04|448.05|443.95|448.14|444.04|448|443.9|11
1634635090000|2021-10-19 09:18:10|448.03|443.93|447.91|443.81|448.05|443.95|447.8|443.7|25
1634635100000|2021-10-19 09:18:20|447.9|443.8|448.06|443.96|448.06|443.96|447.86|443.76|17
1634635110000|2021-10-19 09:18:30|448.08|443.98|448.19|444.09|448.2|444.1|448.08|443.98|17
1634635120000|2021-10-19 09:18:40|448.15|444.05|448.2|444.1|448.2|444.1|448.12|444.02|4
1634635130000|2021-10-19 09:18:50|448.12|444.02|448.14|444.04|448.15|444.05|448.11|444.01|6
1634635140000|2021-10-19 09:19:00|448.18|444.08|448.19|444.09|448.26|444.16|448.16|444.06|17
1634635150000|2021-10-19 09:19:10|448.23|444.13|448.16|444.06|448.23|444.13|448.15|444.05|7
1634635160000|2021-10-19 09:19:20|448.14|444.04|447.98|443.88|448.14|444.04|447.98|443.88|18
1634635170000|2021-10-19 09:19:30|447.99|443.89|447.96|443.86|448.09|443.99|447.91|443.81|21
1634635180000|2021-10-19 09:19:40|447.93|443.83|447.97|443.87|448|443.9|447.93|443.83|18
1634635190000|2021-10-19 09:19:50|447.96|443.86|447.82|443.72|448|443.9|447.82|443.72|14
1634635200000|2021-10-19 09:20:00|447.81|443.71|448.08|443.98|448.15|444.05|447.8|443.7|17
1634635210000|2021-10-19 09:20:10|448.06|443.96|448|443.9|448.06|443.96|447.9|443.8|19
1634635220000|2021-10-19 09:20:20|448.02|443.92|448.1|444|448.1|444|448.01|443.91|15
1634635230000|2021-10-19 09:20:30|448.11|444.01|447.93|443.83|448.11|444.01|447.92|443.82|17
1634635240000|2021-10-19 09:20:40|447.94|443.84|447.99|443.89|448|443.9|447.93|443.83|13
1634635250000|2021-10-19 09:20:50|448|443.9|447.99|443.89|448.08|443.98|447.99|443.89|17
1634635260000|2021-10-19 09:21:00|448|443.9|448|443.9|448.01|443.91|447.97|443.87|15
1634635270000|2021-10-19 09:21:10|447.97|443.87|447.94|443.84|447.97|443.87|447.92|443.82|9
1634635280000|2021-10-19 09:21:20|447.92|443.82|447.91|443.81|447.95|443.85|447.91|443.81|6
1634635290000|2021-10-19 09:21:30|447.92|443.82|447.91|443.81|447.93|443.83|447.9|443.8|7
1634635300000|2021-10-19 09:21:40|447.92|443.82|447.89|443.79|447.92|443.82|447.88|443.78|4
1634635310000|2021-10-19 09:21:50|447.9|443.8|447.9|443.8|447.9|443.8|447.8|443.7|12
1634635320000|2021-10-19 09:22:00|447.85|443.75|447.8|443.7|447.9|443.8|447.8|443.7|9
1634635330000|2021-10-19 09:22:10|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|6
1634635340000|2021-10-19 09:22:20|447.83|443.73|447.91|443.81|447.91|443.81|447.83|443.73|10
1634635350000|2021-10-19 09:22:30|447.9|443.8|448.01|443.91|448.04|443.94|447.9|443.8|12
1634635360000|2021-10-19 09:22:40|448|443.9|447.87|443.77|448.01|443.91|447.87|443.77|10
1634635370000|2021-10-19 09:22:50|447.89|443.79|447.87|443.77|447.89|443.79|447.87|443.77|2
1634635380000|2021-10-19 09:23:00|447.82|443.72|447.74|443.64|447.83|443.73|447.73|443.63|11
1634635390000|2021-10-19 09:23:10|447.72|443.62|447.8|443.7|447.8|443.7|447.72|443.62|7
1634635400000|2021-10-19 09:23:20|447.79|443.69|447.84|443.74|447.84|443.74|447.76|443.66|9
1634635410000|2021-10-19 09:23:30|447.89|443.79|447.96|443.86|448.01|443.91|447.83|443.73|14
1634635420000|2021-10-19 09:23:40|447.97|443.87|448|443.9|448.02|443.92|447.95|443.85|7
1634635430000|2021-10-19 09:23:50|448.01|443.91|447.89|443.79|448.01|443.91|447.89|443.79|15
1634635440000|2021-10-19 09:24:00|447.8|443.7|447.8|443.7|447.8|443.7|447.8|443.7|1
1634635450000|2021-10-19 09:24:10|447.87|443.77|447.9|443.8|447.9|443.8|447.87|443.77|2
1634635460000|2021-10-19 09:24:20|447.87|443.77|447.73|443.63|447.87|443.77|447.72|443.62|6
1634635470000|2021-10-19 09:24:30|447.83|443.73|447.82|443.72|447.9|443.8|447.77|443.67|20
1634635480000|2021-10-19 09:24:40|447.84|443.74|447.9|443.8|447.9|443.8|447.75|443.65|7
1634635490000|2021-10-19 09:24:50|447.82|443.72|447.91|443.81|447.92|443.82|447.8|443.7|22
1634635500000|2021-10-19 09:25:00|447.92|443.82|448.06|443.96|448.06|443.96|447.89|443.79|17
1634635510000|2021-10-19 09:25:10|448.07|443.97|448.13|444.03|448.13|444.03|448.07|443.97|20
1634635520000|2021-10-19 09:25:20|448.11|444.01|448.06|443.96|448.19|444.09|448.04|443.94|17
1634635530000|2021-10-19 09:25:30|448.02|443.92|448.1|444|448.1|444|448|443.9|11
1634635540000|2021-10-19 09:25:40|448.14|444.04|448.23|444.13|448.24|444.14|448.12|444.02|23
1634635550000|2021-10-19 09:25:50|448.25|444.15|448.15|444.05|448.26|444.16|448.13|444.03|17
1634635560000|2021-10-19 09:26:00|448.13|444.03|448.2|444.1|448.2|444.1|448.11|444.01|17
1634635570000|2021-10-19 09:26:10|448.19|444.09|448.2|444.1|448.2|444.1|448.18|444.08|20
1634635580000|2021-10-19 09:26:20|448.22|444.12|448.27|444.17|448.27|444.17|448.21|444.11|6
1634635590000|2021-10-19 09:26:30|448.29|444.19|448.29|444.19|448.29|444.19|448.29|444.19|1
1634635600000|2021-10-19 09:26:40|448.28|444.18|448.31|444.21|448.31|444.21|448.25|444.15|5
1634635610000|2021-10-19 09:26:50|448.25|444.15|448.31|444.21|448.31|444.21|448.25|444.15|6
1634635620000|2021-10-19 09:27:00|448.34|444.24|448.34|444.24|448.34|444.24|448.32|444.22|5
1634635630000|2021-10-19 09:27:10|448.32|444.22|448.33|444.23|448.37|444.27|448.31|444.21|20
1634635640000|2021-10-19 09:27:20|448.37|444.27|448.31|444.21|448.37|444.27|448.29|444.19|6
1634635650000|2021-10-19 09:27:30|448.35|444.25|448.33|444.23|448.35|444.25|448.29|444.19|9
1634635660000|2021-10-19 09:27:40|448.31|444.21|448.36|444.26|448.45|444.35|448.31|444.21|11
1634635670000|2021-10-19 09:27:50|448.37|444.27|448.33|444.23|448.45|444.35|448.32|444.22|23
1634635680000|2021-10-19 09:28:00|448.37|444.27|448.14|444.04|448.37|444.27|448.14|444.04|11
1634635690000|2021-10-19 09:28:10|448.1|444|448.09|443.99|448.11|444.01|448.09|443.99|7
1634635700000|2021-10-19 09:28:20|448.1|444|448.3|444.2|448.3|444.2|448.1|444|19
1634635710000|2021-10-19 09:28:30|448.31|444.21|448.34|444.24|448.37|444.27|448.3|444.2|8
1634635720000|2021-10-19 09:28:40|448.35|444.25|448.4|444.3|448.41|444.31|448.34|444.24|11
1634635730000|2021-10-19 09:28:50|448.41|444.31|448.44|444.34|448.47|444.37|448.4|444.3|7
1634635740000|2021-10-19 09:29:00|448.43|444.33|448.54|444.44|448.54|444.44|448.42|444.32|4
1634635750000|2021-10-19 09:29:10|448.52|444.42|448.75|444.65|448.75|444.65|448.52|444.42|9
1634635760000|2021-10-19 09:29:20|448.74|444.64|448.77|444.67|448.77|444.67|448.7|444.6|4
1634635770000|2021-10-19 09:29:30|448.79|444.69|448.75|444.65|448.79|444.69|448.72|444.62|3
1634635780000|2021-10-19 09:29:40|448.72|444.62|448.7|444.6|448.75|444.65|448.65|444.55|13
1634635790000|2021-10-19 09:29:50|448.65|444.55|448.51|444.41|448.7|444.6|448.51|444.41|18
1634635800000|2021-10-19 09:30:00|448.53|444.43|448.51|444.41|448.54|444.44|448.51|444.41|11
1634635810000|2021-10-19 09:30:10|448.52|444.42|448.61|444.51|448.64|444.54|448.51|444.41|22
1634635820000|2021-10-19 09:30:20|448.63|444.53|448.61|444.51|448.63|444.53|448.6|444.5|15
1634635830000|2021-10-19 09:30:30|448.62|444.52|448.6|444.5|448.62|444.52|448.59|444.49|14
1634635840000|2021-10-19 09:30:40|448.61|444.51|448.6|444.5|448.61|444.51|448.6|444.5|2
1634635850000|2021-10-19 09:30:50|448.59|444.49|448.43|444.33|448.59|444.49|448.43|444.33|14
1634635860000|2021-10-19 09:31:00|448.42|444.32|448.41|444.31|448.42|444.32|448.4|444.3|4
1634635870000|2021-10-19 09:31:10|448.42|444.32|448.47|444.37|448.47|444.37|448.42|444.32|5
1634635880000|2021-10-19 09:31:20|448.48|444.38|448.55|444.45|448.55|444.45|448.48|444.38|12
1634635890000|2021-10-19 09:31:30|448.59|444.49|448.52|444.42|448.59|444.49|448.52|444.42|7
1634635900000|2021-10-19 09:31:40|448.53|444.43|448.5|444.4|448.54|444.44|448.48|444.38|13
1634635910000|2021-10-19 09:31:50|448.51|444.41|448.45|444.35|448.51|444.41|448.44|444.34|13
1634635920000|2021-10-19 09:32:00|448.44|444.34|448.56|444.46|448.59|444.49|448.41|444.31|18
1634635930000|2021-10-19 09:32:10|448.53|444.43|448.9|444.8|448.9|444.8|448.53|444.43|25
1634635940000|2021-10-19 09:32:20|448.91|444.81|448.83|444.73|448.91|444.81|448.83|444.73|22
1634635950000|2021-10-19 09:32:30|448.82|444.72|448.85|444.75|448.89|444.79|448.79|444.69|17
1634635960000|2021-10-19 09:32:40|448.84|444.74|448.95|444.85|448.99|444.89|448.84|444.74|28
1634635970000|2021-10-19 09:32:50|448.96|444.86|449.1|445|449.19|445.09|448.96|444.86|19
1634635980000|2021-10-19 09:33:00|449.16|445.06|449.16|445.06|449.16|445.06|449.1|445|3
1634635990000|2021-10-19 09:33:10|449.17|445.07|449.2|445.1|449.2|445.1|449.17|445.07|3
1634636000000|2021-10-19 09:33:20|449.16|445.06|449.2|445.1|449.22|445.12|449.16|445.06|4
1634636010000|2021-10-19 09:33:30|449.07|444.97|449.13|445.03|449.16|445.06|449.07|444.97|6
1634636020000|2021-10-19 09:33:40|449.15|445.05|449.16|445.06|449.18|445.08|449.15|445.05|19
1634636030000|2021-10-19 09:33:50|449.18|445.08|449.1|445|449.25|445.15|449.1|445|11
1634636040000|2021-10-19 09:34:00|449.08|444.98|449.03|444.93|449.09|444.99|449.03|444.93|18
1634636050000|2021-10-19 09:34:10|449.04|444.94|449.08|444.98|449.13|445.03|448.94|444.84|30
1634636060000|2021-10-19 09:34:20|449.13|445.03|449.18|445.08|449.2|445.1|449.13|445.03|9
1634636070000|2021-10-19 09:34:30|449.15|445.05|449.17|445.07|449.19|445.09|449.14|445.04|10
1634636080000|2021-10-19 09:34:40|449.16|445.06|449.16|445.06|449.19|445.09|449.16|445.06|5
1634636090000|2021-10-19 09:34:50|449.19|445.09|449.14|445.04|449.22|445.12|449.14|445.04|8
1634636100000|2021-10-19 09:35:00|449.11|445.01|449.21|445.11|449.29|445.19|449.11|445.01|12
1634636110000|2021-10-19 09:35:10|449.13|445.03|449.2|445.1|449.28|445.18|449.11|445.01|7
1634636120000|2021-10-19 09:35:20|449.16|445.06|449.14|445.04|449.16|445.06|449.13|445.03|8
1634636130000|2021-10-19 09:35:30|449.15|445.05|449.14|445.04|449.15|445.05|449.14|445.04|4
1634636140000|2021-10-19 09:35:40|449.15|445.05|449.11|445.01|449.16|445.06|449.08|444.98|11
1634636150000|2021-10-19 09:35:50|449.08|444.98|449.08|444.98|449.11|445.01|449.08|444.98|3
1634636160000|2021-10-19 09:36:00|449.13|445.03|449.08|444.98|449.16|445.06|449.08|444.98|13
1634636170000|2021-10-19 09:36:10|449.16|445.06|449.16|445.06|449.16|445.06|449.16|445.06|1
1634636180000|2021-10-19 09:36:20|449.08|444.98|449.1|445|449.19|445.09|449.08|444.98|10
1634636190000|2021-10-19 09:36:30|449.11|445.01|449.24|445.14|449.24|445.14|449.1|445|9
1634636200000|2021-10-19 09:36:40|449.22|445.12|449.27|445.17|449.29|445.19|449.22|445.12|8
1634636210000|2021-10-19 09:36:50|449.28|445.18|449.35|445.25|449.35|445.25|449.28|445.18|12
1634636220000|2021-10-19 09:37:00|449.37|445.27|449.49|445.39|449.51|445.41|449.37|445.27|17
1634636230000|2021-10-19 09:37:10|449.51|445.41|449.54|445.44|449.57|445.47|449.49|445.39|9
1634636240000|2021-10-19 09:37:20|449.55|445.45|449.55|445.45|449.57|445.47|449.53|445.43|11
1634636250000|2021-10-19 09:37:30|449.56|445.46|449.58|445.48|449.58|445.48|449.52|445.42|13
1634636260000|2021-10-19 09:37:40|449.54|445.44|449.56|445.46|449.61|445.51|449.54|445.44|10
1634636270000|2021-10-19 09:37:50|449.57|445.47|449.55|445.45|449.58|445.48|449.55|445.45|6
1634636280000|2021-10-19 09:38:00|449.56|445.46|449.57|445.47|449.59|445.49|449.56|445.46|8
1634636290000|2021-10-19 09:38:10|449.56|445.46|449.66|445.56|449.7|445.6|449.56|445.46|18
1634636300000|2021-10-19 09:38:20|449.67|445.57|449.7|445.6|449.7|445.6|449.66|445.56|9
1634636310000|2021-10-19 09:38:30|449.69|445.59|449.7|445.6|449.72|445.62|449.69|445.59|6
1634636320000|2021-10-19 09:38:40|449.71|445.61|449.71|445.61|449.73|445.63|449.71|445.61|10
1634636330000|2021-10-19 09:38:50|449.72|445.62|449.7|445.6|449.72|445.62|449.69|445.59|5
1634636340000|2021-10-19 09:39:00|449.71|445.61|449.69|445.59|449.72|445.62|449.69|445.59|4
1634636350000|2021-10-19 09:39:10|449.7|445.6|449.63|445.53|449.7|445.6|449.62|445.52|10
1634636360000|2021-10-19 09:39:20|449.64|445.54|449.68|445.58|449.71|445.61|449.64|445.54|14
1634636370000|2021-10-19 09:39:30|449.67|445.57|449.63|445.53|449.67|445.57|449.63|445.53|4
1634636380000|2021-10-19 09:39:40|449.65|445.55|449.63|445.53|449.65|445.55|449.62|445.52|7
1634636390000|2021-10-19 09:39:50|449.65|445.55|449.61|445.51|449.65|445.55|449.61|445.51|9
1634636400000|2021-10-19 09:40:00|449.63|445.53|449.55|445.45|449.63|445.53|449.55|445.45|12
1634636410000|2021-10-19 09:40:10|449.53|445.43|449.27|445.17|449.53|445.43|449.27|445.17|17
1634636420000|2021-10-19 09:40:20|449.22|445.12|448.94|444.84|449.22|445.12|448.94|444.84|16
1634636430000|2021-10-19 09:40:30|448.97|444.87|448.89|444.79|448.97|444.87|448.89|444.79|12
1634636440000|2021-10-19 09:40:40|448.87|444.77|448.89|444.79|448.89|444.79|448.75|444.65|13
1634636450000|2021-10-19 09:40:50|448.92|444.82|448.94|444.84|449.01|444.91|448.92|444.82|15
1634636460000|2021-10-19 09:41:00|448.96|444.86|448.91|444.81|449.02|444.92|448.91|444.81|15
1634636470000|2021-10-19 09:41:10|448.89|444.79|448.66|444.56|448.89|444.79|448.66|444.56|11
1634636480000|2021-10-19 09:41:20|448.67|444.57|448.68|444.58|448.75|444.65|448.67|444.57|14
1634636490000|2021-10-19 09:41:30|448.69|444.59|448.65|444.55|448.69|444.59|448.65|444.55|10
1634636500000|2021-10-19 09:41:40|448.69|444.59|448.6|444.5|448.69|444.59|448.6|444.5|15
1634636510000|2021-10-19 09:41:50|448.59|444.49|448.58|444.48|448.61|444.51|448.58|444.48|5
1634636520000|2021-10-19 09:42:00|448.57|444.47|448.55|444.45|448.58|444.48|448.53|444.43|10
1634636530000|2021-10-19 09:42:10|448.58|444.48|448.58|444.48|448.62|444.52|448.57|444.47|18
1634636540000|2021-10-19 09:42:20|448.51|444.41|448.57|444.47|448.57|444.47|448.51|444.41|7
1634636550000|2021-10-19 09:42:30|448.55|444.45|448.57|444.47|448.57|444.47|448.54|444.44|15
1634636560000|2021-10-19 09:42:40|448.59|444.49|448.73|444.63|448.8|444.7|448.59|444.49|19
1634636570000|2021-10-19 09:42:50|448.74|444.64|448.75|444.65|448.75|444.65|448.74|444.64|2
1634636580000|2021-10-19 09:43:00|448.8|444.7|448.62|444.52|448.8|444.7|448.61|444.51|22
1634636590000|2021-10-19 09:43:10|448.61|444.51|448.59|444.49|448.64|444.54|448.54|444.44|9
1634636600000|2021-10-19 09:43:20|448.55|444.45|448.52|444.42|448.6|444.5|448.52|444.42|7
1634636610000|2021-10-19 09:43:30|448.54|444.44|448.52|444.42|448.54|444.44|448.52|444.42|3
1634636620000|2021-10-19 09:43:40|448.4|444.3|448.48|444.38|448.49|444.39|448.38|444.28|8
1634636630000|2021-10-19 09:43:50|448.5|444.4|448.58|444.48|448.59|444.49|448.5|444.4|9
1634636640000|2021-10-19 09:44:00|448.59|444.49|448.6|444.5|448.6|444.5|448.59|444.49|4
1634636650000|2021-10-19 09:44:10|448.59|444.49|448.59|444.49|448.6|444.5|448.59|444.49|5
1634636660000|2021-10-19 09:44:20|448.55|444.45|448.65|444.55|448.65|444.55|448.51|444.41|17
1634636670000|2021-10-19 09:44:30|448.76|444.66|448.8|444.7|448.8|444.7|448.74|444.64|14
1634636680000|2021-10-19 09:44:40|448.75|444.65|448.63|444.53|448.75|444.65|448.63|444.53|9
1634636690000|2021-10-19 09:44:50|448.64|444.54|448.67|444.57|448.7|444.6|448.62|444.52|19
1634636700000|2021-10-19 09:45:00|448.65|444.55|448.66|444.56|448.67|444.57|448.65|444.55|8
1634636710000|2021-10-19 09:45:10|448.67|444.57|448.7|444.6|448.88|444.78|448.67|444.57|23
1634636720000|2021-10-19 09:45:20|448.69|444.59|448.85|444.75|448.85|444.75|448.69|444.59|8
1634636730000|2021-10-19 09:45:30|448.81|444.71|449.09|444.99|449.09|444.99|448.8|444.7|23
1634636740000|2021-10-19 09:45:40|449.1|445|449.09|444.99|449.11|445.01|449.08|444.98|12
1634636750000|2021-10-19 09:45:50|449.1|445|449.2|445.1|449.21|445.11|449.1|445|12
1634636760000|2021-10-19 09:46:00|449.22|445.12|449.2|445.1|449.23|445.13|449.2|445.1|4
1634636770000|2021-10-19 09:46:10|449.21|445.11|449.3|445.2|449.3|445.2|449.21|445.11|4
1634636790000|2021-10-19 09:46:30|449.35|445.25|449.53|445.43|449.55|445.45|449.35|445.25|9
1634636810000|2021-10-19 09:46:50|449.67|445.57|449.6|445.5|449.67|445.57|449.55|445.45|3
1634636820000|2021-10-19 09:47:00|449.68|445.58|449.7|445.6|449.7|445.6|449.68|445.58|2
1634636830000|2021-10-19 09:47:10|449.75|445.65|449.76|445.66|449.76|445.66|449.74|445.64|6
1634636840000|2021-10-19 09:47:20|449.75|445.65|449.64|445.54|449.75|445.65|449.64|445.54|2
1634636850000|2021-10-19 09:47:30|449.69|445.59|449.73|445.63|449.73|445.63|449.69|445.59|2
1634636860000|2021-10-19 09:47:40|449.75|445.65|449.71|445.61|449.75|445.65|449.69|445.59|6
1634636880000|2021-10-19 09:48:00|449.72|445.62|449.9|445.8|449.9|445.8|449.72|445.62|8
1634636890000|2021-10-19 09:48:10|449.91|445.81|449.89|445.79|449.91|445.81|449.89|445.79|2
1634636900000|2021-10-19 09:48:20|449.85|445.75|449.87|445.77|449.9|445.8|449.85|445.75|3
1634636910000|2021-10-19 09:48:30|449.89|445.79|449.9|445.8|449.9|445.8|449.86|445.76|6
1634636920000|2021-10-19 09:48:40|449.7|445.6|449.68|445.58|449.76|445.66|449.64|445.54|8
1634636930000|2021-10-19 09:48:50|449.69|445.59|449.68|445.58|449.69|445.59|449.68|445.58|4
1634636940000|2021-10-19 09:49:00|449.66|445.56|449.66|445.56|449.68|445.58|449.64|445.54|8
1634636950000|2021-10-19 09:49:10|449.65|445.55|449.65|445.55|449.66|445.56|449.65|445.55|5
1634636960000|2021-10-19 09:49:20|449.64|445.54|449.65|445.55|449.65|445.55|449.64|445.54|2
1634636970000|2021-10-19 09:49:30|449.66|445.56|449.65|445.55|449.66|445.56|449.65|445.55|2
1634636980000|2021-10-19 09:49:40|449.68|445.58|449.7|445.6|449.7|445.6|449.68|445.58|2
1634636990000|2021-10-19 09:49:50|449.66|445.56|449.76|445.66|449.76|445.66|449.66|445.56|8
1634637000000|2021-10-19 09:50:00|449.74|445.64|449.78|445.68|449.79|445.69|449.72|445.62|11
1634637010000|2021-10-19 09:50:10|449.79|445.69|449.79|445.69|449.84|445.74|449.78|445.68|15
1634637020000|2021-10-19 09:50:20|449.77|445.67|449.79|445.69|449.79|445.69|449.77|445.67|6
1634637030000|2021-10-19 09:50:30|449.8|445.7|449.92|445.82|449.92|445.82|449.8|445.7|12
1634637040000|2021-10-19 09:50:40|449.91|445.81|449.94|445.84|449.94|445.84|449.87|445.77|10
1634637050000|2021-10-19 09:50:50|449.89|445.79|449.89|445.79|449.91|445.81|449.85|445.75|21
1634637060000|2021-10-19 09:51:00|449.88|445.78|449.88|445.78|449.88|445.78|449.87|445.77|3
1634637070000|2021-10-19 09:51:10|449.84|445.74|449.8|445.7|449.84|445.74|449.77|445.67|10
1634637080000|2021-10-19 09:51:20|449.82|445.72|449.81|445.71|449.86|445.76|449.8|445.7|10
1634637090000|2021-10-19 09:51:30|449.82|445.72|449.83|445.73|449.83|445.73|449.78|445.68|10
1634637100000|2021-10-19 09:51:40|449.82|445.72|449.79|445.69|449.82|445.72|449.77|445.67|8
1634637110000|2021-10-19 09:51:50|449.78|445.68|449.84|445.74|449.86|445.76|449.78|445.68|7
1634637120000|2021-10-19 09:52:00|449.85|445.75|449.88|445.78|449.9|445.8|449.85|445.75|14
1634637130000|2021-10-19 09:52:10|449.9|445.8|449.89|445.79|449.94|445.84|449.88|445.78|10
1634637140000|2021-10-19 09:52:20|449.87|445.77|449.84|445.74|449.92|445.82|449.84|445.74|15
1634637150000|2021-10-19 09:52:30|449.83|445.73|449.8|445.7|449.83|445.73|449.8|445.7|9
1634637160000|2021-10-19 09:52:40|449.79|445.69|449.7|445.6|449.8|445.7|449.7|445.6|8
1634637170000|2021-10-19 09:52:50|449.72|445.62|449.77|445.67|449.79|445.69|449.72|445.62|14
1634637180000|2021-10-19 09:53:00|449.76|445.66|449.7|445.6|449.77|445.67|449.7|445.6|8
1634637190000|2021-10-19 09:53:10|449.69|445.59|449.58|445.48|449.69|445.59|449.55|445.45|9
1634637200000|2021-10-19 09:53:20|449.6|445.5|449.5|445.4|449.6|445.5|449.48|445.38|12
1634637210000|2021-10-19 09:53:30|449.49|445.39|449.47|445.37|449.5|445.4|449.47|445.37|4
1634637220000|2021-10-19 09:53:40|449.46|445.36|449.43|445.33|449.47|445.37|449.43|445.33|8
1634637230000|2021-10-19 09:53:50|449.44|445.34|449.22|445.12|449.44|445.34|449.22|445.12|14
1634637240000|2021-10-19 09:54:00|449.21|445.11|449.09|444.99|449.21|445.11|449.08|444.98|10
1634637250000|2021-10-19 09:54:10|448.98|444.88|448.9|444.8|448.99|444.89|448.87|444.77|20
1634637260000|2021-10-19 09:54:20|448.91|444.81|448.83|444.73|448.92|444.82|448.83|444.73|19
1634637270000|2021-10-19 09:54:30|448.84|444.74|448.85|444.75|448.86|444.76|448.83|444.73|8
1634637280000|2021-10-19 09:54:40|448.84|444.74|448.82|444.72|448.85|444.75|448.81|444.71|8
1634637290000|2021-10-19 09:54:50|448.81|444.71|448.79|444.69|448.81|444.71|448.79|444.69|3
1634637300000|2021-10-19 09:55:00|448.78|444.68|448.62|444.52|448.78|444.68|448.62|444.52|9
1634637310000|2021-10-19 09:55:10|448.67|444.57|448.61|444.51|448.67|444.57|448.6|444.5|9
1634637320000|2021-10-19 09:55:20|448.57|444.47|448.49|444.39|448.6|444.5|448.49|444.39|14
1634637330000|2021-10-19 09:55:30|448.5|444.4|448.4|444.3|448.5|444.4|448.4|444.3|12
1634637340000|2021-10-19 09:55:40|448.42|444.32|448.61|444.51|448.61|444.51|448.42|444.32|13
1634637350000|2021-10-19 09:55:50|448.59|444.49|448.4|444.3|448.83|444.73|448.4|444.3|27
1634637360000|2021-10-19 09:56:00|448.45|444.35|448.3|444.2|448.5|444.4|448.3|444.2|10
1634637370000|2021-10-19 09:56:10|448.29|444.19|448.3|444.2|448.34|444.24|448.29|444.19|7
1634637380000|2021-10-19 09:56:20|448.25|444.15|448.3|444.2|448.3|444.2|448.23|444.13|11
1634637390000|2021-10-19 09:56:30|448.32|444.22|448.36|444.26|448.46|444.36|448.31|444.21|14
1634637400000|2021-10-19 09:56:40|448.39|444.29|448.58|444.48|448.58|444.48|448.39|444.29|13
1634637410000|2021-10-19 09:56:50|448.6|444.5|448.54|444.44|448.6|444.5|448.48|444.38|12
1634637420000|2021-10-19 09:57:00|448.55|444.45|448.63|444.53|448.83|444.73|448.55|444.45|19
1634637430000|2021-10-19 09:57:10|448.64|444.54|448.59|444.49|448.64|444.54|448.58|444.48|10
1634637440000|2021-10-19 09:57:20|448.58|444.48|448.69|444.59|448.69|444.59|448.58|444.48|13
1634637450000|2021-10-19 09:57:30|448.7|444.6|448.6|444.5|448.7|444.6|448.6|444.5|4
1634637460000|2021-10-19 09:57:40|448.64|444.54|448.68|444.58|448.69|444.59|448.62|444.52|8
1634637470000|2021-10-19 09:57:50|448.63|444.53|448.91|444.81|448.91|444.81|448.63|444.53|14
1634637480000|2021-10-19 09:58:00|448.9|444.8|448.9|444.8|448.9|444.8|448.85|444.75|10
1634637490000|2021-10-19 09:58:10|448.85|444.75|448.9|444.8|448.9|444.8|448.83|444.73|6
1634637500000|2021-10-19 09:58:20|448.89|444.79|448.81|444.71|448.89|444.79|448.81|444.71|9
1634637510000|2021-10-19 09:58:30|448.82|444.72|448.84|444.74|448.84|444.74|448.81|444.71|7
1634637520000|2021-10-19 09:58:40|448.87|444.77|449.14|445.04|449.17|445.07|448.86|444.76|18
1634637530000|2021-10-19 09:58:50|449.19|445.09|449.25|445.15|449.4|445.3|449.17|445.07|7
1634637540000|2021-10-19 09:59:00|449.42|445.32|449.42|445.32|449.5|445.4|449.42|445.32|7
1634637550000|2021-10-19 09:59:10|449.45|445.35|449.45|445.35|449.48|445.38|449.36|445.26|19
1634637560000|2021-10-19 09:59:20|449.43|445.33|449.36|445.26|449.45|445.35|449.36|445.26|4
1634637570000|2021-10-19 09:59:30|449.37|445.27|449.36|445.26|449.37|445.27|449.33|445.23|4
1634637580000|2021-10-19 09:59:40|449.32|445.22|449.29|445.19|449.33|445.23|449.26|445.16|11
1634637590000|2021-10-19 09:59:50|449.21|445.11|449.27|445.17|449.27|445.17|449.21|445.11|4
1634637600000|2021-10-19 10:00:00|449.28|445.18|449.2|445.1|449.28|445.18|449.2|445.1|6
1634637610000|2021-10-19 10:00:10|449.23|445.13|449.16|445.06|449.23|445.13|449.12|445.02|18
1634637620000|2021-10-19 10:00:20|449.12|445.02|449.16|445.06|449.16|445.06|449.12|445.02|6
1634637630000|2021-10-19 10:00:30|449.18|445.08|449.26|445.16|449.26|445.16|449.15|445.05|16
1634637640000|2021-10-19 10:00:40|449.22|445.12|449.23|445.13|449.26|445.16|449.22|445.12|17
1634637650000|2021-10-19 10:00:50|449.27|445.17|449.33|445.23|449.4|445.3|449.27|445.17|18
1634637660000|2021-10-19 10:01:00|449.29|445.19|449.34|445.24|449.4|445.3|449.24|445.14|6
1634637670000|2021-10-19 10:01:10|449.3|445.2|449.27|445.17|449.3|445.2|449.23|445.13|4
1634637680000|2021-10-19 10:01:20|449.28|445.18|449.3|445.2|449.3|445.2|449.23|445.13|5
1634637690000|2021-10-19 10:01:30|449.23|445.13|449.28|445.18|449.28|445.18|449.23|445.13|2
1634637700000|2021-10-19 10:01:40|449.29|445.19|449.3|445.2|449.3|445.2|449.28|445.18|3
1634637710000|2021-10-19 10:01:50|449.29|445.19|449.3|445.2|449.3|445.2|449.28|445.18|4
1634637720000|2021-10-19 10:02:00|449.29|445.19|449.3|445.2|449.31|445.21|449.29|445.19|3
1634637730000|2021-10-19 10:02:10|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1634637740000|2021-10-19 10:02:20|449.37|445.27|449.3|445.2|449.37|445.27|449.27|445.17|17
1634637750000|2021-10-19 10:02:30|449.27|445.17|449.26|445.16|449.3|445.2|449.26|445.16|22
1634637760000|2021-10-19 10:02:40|449.23|445.13|449.27|445.17|449.27|445.17|449.23|445.13|10
1634637770000|2021-10-19 10:02:50|449.23|445.13|449.27|445.17|449.3|445.2|449.23|445.13|12
1634637780000|2021-10-19 10:03:00|449.3|445.2|449.3|445.2|449.36|445.26|449.27|445.17|14
1634637790000|2021-10-19 10:03:10|449.29|445.19|449.3|445.2|449.3|445.2|449.24|445.14|4
1634637800000|2021-10-19 10:03:20|449.2|445.1|449.14|445.04|449.2|445.1|449.13|445.03|10
1634637810000|2021-10-19 10:03:30|449.15|445.05|449.6|445.5|449.6|445.5|449.12|445.02|11
1634637820000|2021-10-19 10:03:40|449.61|445.51|449.75|445.65|449.75|445.65|449.59|445.49|13
1634637830000|2021-10-19 10:03:50|449.71|445.61|449.81|445.71|449.81|445.71|449.71|445.61|12
1634637840000|2021-10-19 10:04:00|449.8|445.7|449.83|445.73|449.88|445.78|449.8|445.7|8
1634637850000|2021-10-19 10:04:10|449.87|445.77|449.86|445.76|449.87|445.77|449.77|445.67|20
1634637860000|2021-10-19 10:04:20|449.83|445.73|449.8|445.7|449.86|445.76|449.78|445.68|6
1634637870000|2021-10-19 10:04:30|449.81|445.71|449.81|445.71|449.81|445.71|449.8|445.7|5
1634637880000|2021-10-19 10:04:40|449.79|445.69|449.8|445.7|449.8|445.7|449.76|445.66|7
1634637890000|2021-10-19 10:04:50|449.76|445.66|449.7|445.6|449.77|445.67|449.68|445.58|9
1634637900000|2021-10-19 10:05:00|449.68|445.58|449.7|445.6|449.71|445.61|449.67|445.57|14
1634637910000|2021-10-19 10:05:10|449.66|445.56|449.5|445.4|449.7|445.6|449.5|445.4|13
1634637920000|2021-10-19 10:05:20|449.49|445.39|449.36|445.26|449.49|445.39|449.35|445.25|11
1634637930000|2021-10-19 10:05:30|449.35|445.25|448.98|444.88|449.36|445.26|448.98|444.88|20
1634637940000|2021-10-19 10:05:40|448.97|444.87|448.9|444.8|448.97|444.87|448.9|444.8|9
1634637950000|2021-10-19 10:05:50|448.87|444.77|448.91|444.81|448.92|444.82|448.87|444.77|9
1634637960000|2021-10-19 10:06:00|448.93|444.83|448.99|444.89|448.99|444.89|448.93|444.83|5
1634637970000|2021-10-19 10:06:10|449|444.9|449|444.9|449.04|444.94|449|444.9|12
1634637980000|2021-10-19 10:06:20|449.01|444.91|449|444.9|449.01|444.91|448.99|444.89|4
1634637990000|2021-10-19 10:06:30|448.99|444.89|448.99|444.89|449.01|444.91|448.98|444.88|7
1634638000000|2021-10-19 10:06:40|449|444.9|449.02|444.92|449.02|444.92|449|444.9|5
1634638010000|2021-10-19 10:06:50|449.01|444.91|449|444.9|449.01|444.91|448.99|444.89|4
1634638020000|2021-10-19 10:07:00|448.99|444.89|449.18|445.08|449.18|445.08|448.98|444.88|12
1634638030000|2021-10-19 10:07:10|449.15|445.05|449.17|445.07|449.18|445.08|449.11|445.01|15
1634638040000|2021-10-19 10:07:20|449.13|445.03|449.08|444.98|449.13|445.03|449.05|444.95|11
1634638050000|2021-10-19 10:07:30|449.06|444.96|449.07|444.97|449.08|444.98|449.06|444.96|6
1634638060000|2021-10-19 10:07:40|449.09|444.99|449.18|445.08|449.18|445.08|449.06|444.96|7
1634638070000|2021-10-19 10:07:50|449.2|445.1|449.22|445.12|449.22|445.12|449.17|445.07|8
1634638080000|2021-10-19 10:08:00|449.23|445.13|449.19|445.09|449.24|445.14|449.15|445.05|11
1634638090000|2021-10-19 10:08:10|449.2|445.1|449.17|445.07|449.2|445.1|449.16|445.06|6
1634638100000|2021-10-19 10:08:20|449.16|445.06|449.16|445.06|449.17|445.07|449.15|445.05|5
1634638110000|2021-10-19 10:08:30|449.15|445.05|449.14|445.04|449.18|445.08|449.13|445.03|13
1634638120000|2021-10-19 10:08:40|449.15|445.05|449.18|445.08|449.18|445.08|449.13|445.03|3
1634638130000|2021-10-19 10:08:50|449.19|445.09|449.18|445.08|449.19|445.09|449.18|445.08|4
1634638140000|2021-10-19 10:09:00|449.14|445.04|449.3|445.2|449.3|445.2|449.14|445.04|9
1634638150000|2021-10-19 10:09:10|449.29|445.19|449.26|445.16|449.3|445.2|449.25|445.15|8
1634638160000|2021-10-19 10:09:20|449.25|445.15|449.23|445.13|449.25|445.15|449.22|445.12|4
1634638170000|2021-10-19 10:09:30|449.22|445.12|449.22|445.12|449.22|445.12|449.22|445.12|1
1634638180000|2021-10-19 10:09:40|449.23|445.13|449.28|445.18|449.28|445.18|449.21|445.11|12
1634638190000|2021-10-19 10:09:50|449.3|445.2|449.35|445.25|449.35|445.25|449.27|445.17|13
1634638200000|2021-10-19 10:10:00|449.37|445.27|449.4|445.3|449.4|445.3|449.34|445.24|4
1634638210000|2021-10-19 10:10:10|449.42|445.32|449.59|445.49|449.64|445.54|449.42|445.32|15
1634638220000|2021-10-19 10:10:20|449.61|445.51|449.61|445.51|449.61|445.51|449.59|445.49|3
1634638230000|2021-10-19 10:10:30|449.64|445.54|449.56|445.46|449.69|445.59|449.56|445.46|8
1634638240000|2021-10-19 10:10:40|449.82|445.72|449.82|445.72|449.82|445.72|449.82|445.72|1
1634638250000|2021-10-19 10:10:50|449.79|445.69|449.77|445.67|449.8|445.7|449.77|445.67|3
1634638260000|2021-10-19 10:11:00|449.76|445.66|449.81|445.71|449.81|445.71|449.76|445.66|3
1634638270000|2021-10-19 10:11:10|449.7|445.6|449.77|445.67|449.79|445.69|449.7|445.6|5
1634638280000|2021-10-19 10:11:20|449.78|445.68|449.82|445.72|449.84|445.74|449.73|445.63|9
1634638290000|2021-10-19 10:11:30|449.83|445.73|449.8|445.7|449.83|445.73|449.7|445.6|17
1634638300000|2021-10-19 10:11:40|449.78|445.68|449.84|445.74|449.86|445.76|449.77|445.67|10
1634638310000|2021-10-19 10:11:50|450|445.9|450|445.9|450|445.9|449.8|445.7|13
1634638320000|2021-10-19 10:12:00|449.88|445.78|450|445.9|450.05|445.95|449.88|445.78|4
1634638330000|2021-10-19 10:12:10|450.01|445.91|450.01|445.91|450.07|445.97|450|445.9|14
1634638340000|2021-10-19 10:12:20|450.04|445.94|450.01|445.91|450.07|445.97|450|445.9|14
1634638350000|2021-10-19 10:12:30|450.02|445.92|449.9|445.8|450.08|445.98|449.86|445.76|14
1634638360000|2021-10-19 10:12:40|449.86|445.76|449.82|445.72|449.86|445.76|449.7|445.6|19
1634638370000|2021-10-19 10:12:50|449.84|445.74|450|445.9|450.01|445.91|449.82|445.72|18
1634638380000|2021-10-19 10:13:00|449.99|445.89|449.8|445.7|449.99|445.89|449.8|445.7|16
1634638390000|2021-10-19 10:13:10|449.81|445.71|449.8|445.7|449.81|445.71|449.76|445.66|5
1634638400000|2021-10-19 10:13:20|449.76|445.66|449.8|445.7|449.85|445.75|449.74|445.64|7
1634638420000|2021-10-19 10:13:40|449.78|445.68|449.8|445.7|449.8|445.7|449.77|445.67|7
1634638430000|2021-10-19 10:13:50|449.77|445.67|449.8|445.7|449.84|445.74|449.77|445.67|4
1634638440000|2021-10-19 10:14:00|449.79|445.69|449.8|445.7|449.8|445.7|449.79|445.69|2
1634638460000|2021-10-19 10:14:20|449.77|445.67|449.81|445.71|449.82|445.72|449.77|445.67|10
1634638470000|2021-10-19 10:14:30|449.82|445.72|449.82|445.72|449.83|445.73|449.81|445.71|5
1634638480000|2021-10-19 10:14:40|449.81|445.71|449.87|445.77|449.87|445.77|449.81|445.71|15
1634638490000|2021-10-19 10:14:50|449.85|445.75|449.82|445.72|449.87|445.77|449.8|445.7|17
1634638500000|2021-10-19 10:15:00|449.83|445.73|449.82|445.72|449.85|445.75|449.81|445.71|11
1634638510000|2021-10-19 10:15:10|449.81|445.71|449.73|445.63|449.81|445.71|449.71|445.61|17
1634638520000|2021-10-19 10:15:20|449.74|445.64|449.82|445.72|449.82|445.72|449.74|445.64|11
1634638530000|2021-10-19 10:15:30|449.81|445.71|449.8|445.7|449.83|445.73|449.79|445.69|13
1634638540000|2021-10-19 10:15:40|449.79|445.69|449.8|445.7|449.81|445.71|449.79|445.69|6
1634638550000|2021-10-19 10:15:50|449.81|445.71|449.75|445.65|449.85|445.75|449.75|445.65|8
1634638560000|2021-10-19 10:16:00|449.72|445.62|449.7|445.6|449.75|445.65|449.65|445.55|9
1634638570000|2021-10-19 10:16:10|449.6|445.5|449.53|445.43|449.6|445.5|449.51|445.41|19
1634638580000|2021-10-19 10:16:20|449.52|445.42|449.52|445.42|449.53|445.43|449.5|445.4|6
1634638590000|2021-10-19 10:16:30|449.53|445.43|449.52|445.42|449.53|445.43|449.52|445.42|4
1634638600000|2021-10-19 10:16:40|449.53|445.43|449.56|445.46|449.56|445.46|449.52|445.42|9
1634638610000|2021-10-19 10:16:50|449.59|445.49|449.74|445.64|449.74|445.64|449.59|445.49|13
1634638620000|2021-10-19 10:17:00|449.73|445.63|449.76|445.66|449.77|445.67|449.73|445.63|10
1634638630000|2021-10-19 10:17:10|449.77|445.67|449.76|445.66|449.78|445.68|449.76|445.66|18
1634638640000|2021-10-19 10:17:20|449.77|445.67|449.76|445.66|449.8|445.7|449.75|445.65|17
1634638650000|2021-10-19 10:17:30|449.75|445.65|449.76|445.66|449.8|445.7|449.75|445.65|17
1634638660000|2021-10-19 10:17:40|449.79|445.69|450.01|445.91|450.02|445.92|449.77|445.67|18
1634638670000|2021-10-19 10:17:50|450|445.9|450.06|445.96|450.06|445.96|450|445.9|10
1634638680000|2021-10-19 10:18:00|450.05|445.95|450|445.9|450.05|445.95|450|445.9|3
1634638690000|2021-10-19 10:18:10|450.01|445.91|450.01|445.91|450.01|445.91|450.01|445.91|1
1634638700000|2021-10-19 10:18:20|449.97|445.87|450.01|445.91|450.01|445.91|449.97|445.87|8
1634638710000|2021-10-19 10:18:30|450|445.9|450.01|445.91|450.02|445.92|450|445.9|8
1634638720000|2021-10-19 10:18:40|450.02|445.92|450.01|445.91|450.02|445.92|449.98|445.88|10
1634638730000|2021-10-19 10:18:50|450.03|445.93|450.03|445.93|450.03|445.93|450.03|445.93|1
1634638740000|2021-10-19 10:19:00|450.02|445.92|450.05|445.95|450.05|445.95|450.02|445.92|9
1634638750000|2021-10-19 10:19:10|450.07|445.97|450.19|446.09|450.22|446.12|450.07|445.97|14
1634638760000|2021-10-19 10:19:20|450.14|446.04|450.19|446.09|450.19|446.09|450.14|446.04|6
1634638770000|2021-10-19 10:19:30|450.16|446.06|450.12|446.02|450.19|446.09|450.03|445.93|9
1634638780000|2021-10-19 10:19:40|450.11|446.01|450.08|445.98|450.11|446.01|450.05|445.95|7
1634638790000|2021-10-19 10:19:50|450.11|446.01|450.09|445.99|450.11|446.01|450.06|445.96|9
1634638800000|2021-10-19 10:20:00|450.06|445.96|450.09|445.99|450.09|445.99|450.06|445.96|2
1634638810000|2021-10-19 10:20:10|450.08|445.98|450.06|445.96|450.09|445.99|450.02|445.92|15
1634638820000|2021-10-19 10:20:20|450.07|445.97|449.94|445.84|450.1|446|449.94|445.84|9
1634638830000|2021-10-19 10:20:30|449.91|445.81|449.95|445.85|449.96|445.86|449.9|445.8|13
1634638840000|2021-10-19 10:20:40|449.98|445.88|449.97|445.87|449.98|445.88|449.94|445.84|15
1634638850000|2021-10-19 10:20:50|449.95|445.85|450.13|446.03|450.15|446.05|449.94|445.84|12
1634638860000|2021-10-19 10:21:00|450.14|446.04|450.19|446.09|450.21|446.11|450.14|446.04|6
1634638870000|2021-10-19 10:21:10|450.2|446.1|450.14|446.04|450.23|446.13|450.14|446.04|18
1634638880000|2021-10-19 10:21:20|450.11|446.01|450.02|445.92|450.11|446.01|450.01|445.91|14
1634638890000|2021-10-19 10:21:30|450.03|445.93|450.1|446|450.14|446.04|450.03|445.93|15
1634638900000|2021-10-19 10:21:40|450.11|446.01|450.13|446.03|450.13|446.03|450.07|445.97|12
1634638910000|2021-10-19 10:21:50|450.12|446.02|450.11|446.01|450.13|446.03|450.1|446|18
1634638920000|2021-10-19 10:22:00|450.1|446|449.98|445.88|450.12|446.02|449.86|445.76|23
1634638930000|2021-10-19 10:22:10|449.97|445.87|449.98|445.88|449.98|445.88|449.97|445.87|4
1634638940000|2021-10-19 10:22:20|449.97|445.87|450|445.9|450.01|445.91|449.97|445.87|13
1634638950000|2021-10-19 10:22:30|450.01|445.91|449.99|445.89|450.01|445.91|449.99|445.89|14
1634638960000|2021-10-19 10:22:40|450|445.9|449.94|445.84|450|445.9|449.94|445.84|9
1634638970000|2021-10-19 10:22:50|449.93|445.83|449.7|445.6|449.94|445.84|449.66|445.56|15
1634638980000|2021-10-19 10:23:00|449.66|445.56|449.7|445.6|449.78|445.68|449.66|445.56|14
1634638990000|2021-10-19 10:23:10|449.71|445.61|449.7|445.6|449.71|445.61|449.7|445.6|4
1634639000000|2021-10-19 10:23:20|449.71|445.61|449.72|445.62|449.73|445.63|449.69|445.59|18
1634639010000|2021-10-19 10:23:30|449.7|445.6|449.61|445.51|449.73|445.63|449.61|445.51|14
1634639020000|2021-10-19 10:23:40|449.67|445.57|449.64|445.54|449.67|445.57|449.64|445.54|2
1634639030000|2021-10-19 10:23:50|449.63|445.53|449.68|445.58|449.71|445.61|449.62|445.52|4
1634639040000|2021-10-19 10:24:00|449.65|445.55|449.68|445.58|449.7|445.6|449.61|445.51|19
1634639050000|2021-10-19 10:24:10|449.67|445.57|449.66|445.56|449.68|445.58|449.65|445.55|9
1634639060000|2021-10-19 10:24:20|449.67|445.57|449.67|445.57|449.67|445.57|449.67|445.57|1
1634639070000|2021-10-19 10:24:30|449.68|445.58|449.67|445.57|449.68|445.58|449.67|445.57|4
1634639080000|2021-10-19 10:24:40|449.68|445.58|449.67|445.57|449.68|445.58|449.66|445.56|4
1634639090000|2021-10-19 10:24:50|449.66|445.56|449.85|445.75|449.85|445.75|449.66|445.56|12
1634639100000|2021-10-19 10:25:00|449.86|445.76|449.87|445.77|449.87|445.77|449.85|445.75|6
1634639110000|2021-10-19 10:25:10|449.89|445.79|449.99|445.89|450|445.9|449.89|445.79|13
1634639120000|2021-10-19 10:25:20|450|445.9|449.86|445.76|450|445.9|449.86|445.76|12
1634639130000|2021-10-19 10:25:30|449.85|445.75|449.8|445.7|449.89|445.79|449.8|445.7|13
1634639160000|2021-10-19 10:26:00|449.77|445.67|449.75|445.65|449.77|445.67|449.7|445.6|10
1634639170000|2021-10-19 10:26:10|449.74|445.64|449.71|445.61|449.74|445.64|449.7|445.6|19
1634639180000|2021-10-19 10:26:20|449.72|445.62|449.72|445.62|449.73|445.63|449.72|445.62|3
1634639190000|2021-10-19 10:26:30|449.71|445.61|449.72|445.62|449.73|445.63|449.71|445.61|24
1634639200000|2021-10-19 10:26:40|449.73|445.63|449.71|445.61|449.73|445.63|449.71|445.61|9
1634639210000|2021-10-19 10:26:50|449.72|445.62|449.72|445.62|449.72|445.62|449.71|445.61|5
1634639220000|2021-10-19 10:27:00|449.7|445.6|449.67|445.57|449.7|445.6|449.66|445.56|12
1634639230000|2021-10-19 10:27:10|449.66|445.56|449.66|445.56|449.67|445.57|449.66|445.56|3
1634639240000|2021-10-19 10:27:20|449.65|445.55|449.66|445.56|449.66|445.56|449.64|445.54|7
1634639250000|2021-10-19 10:27:30|449.65|445.55|449.76|445.66|449.79|445.69|449.64|445.54|13
1634639260000|2021-10-19 10:27:40|449.79|445.69|450.07|445.97|450.07|445.97|449.78|445.68|20
1634639270000|2021-10-19 10:27:50|450.08|445.98|450.03|445.93|450.09|445.99|450.03|445.93|8
1634639280000|2021-10-19 10:28:00|449.95|445.85|449.81|445.71|449.95|445.85|449.81|445.71|13
1634639290000|2021-10-19 10:28:10|449.82|445.72|449.82|445.72|449.82|445.72|449.81|445.71|7
1634639300000|2021-10-19 10:28:20|449.81|445.71|449.88|445.78|449.89|445.79|449.81|445.71|11
1634639310000|2021-10-19 10:28:30|449.89|445.79|449.88|445.78|449.92|445.82|449.84|445.74|16
1634639320000|2021-10-19 10:28:40|449.87|445.77|449.82|445.72|449.87|445.77|449.82|445.72|7
1634639330000|2021-10-19 10:28:50|449.81|445.71|449.81|445.71|449.82|445.72|449.8|445.7|7
1634639340000|2021-10-19 10:29:00|449.8|445.7|449.72|445.62|449.8|445.7|449.71|445.61|8
1634639350000|2021-10-19 10:29:10|449.71|445.61|449.7|445.6|449.72|445.62|449.7|445.6|5
1634639360000|2021-10-19 10:29:20|449.71|445.61|449.67|445.57|449.71|445.61|449.67|445.57|5
1634639370000|2021-10-19 10:29:30|449.66|445.56|449.7|445.6|449.71|445.61|449.66|445.56|6
1634639380000|2021-10-19 10:29:40|449.69|445.59|449.68|445.58|449.7|445.6|449.68|445.58|4
1634639390000|2021-10-19 10:29:50|449.67|445.57|449.69|445.59|449.69|445.59|449.67|445.57|2
1634639400000|2021-10-19 10:30:00|449.67|445.57|449.52|445.42|449.69|445.59|449.52|445.42|13
1634639410000|2021-10-19 10:30:10|449.5|445.4|449.2|445.1|449.5|445.4|449.2|445.1|17
1634639420000|2021-10-19 10:30:20|449.21|445.11|449.22|445.12|449.22|445.12|449.12|445.02|20
1634639430000|2021-10-19 10:30:30|449.23|445.13|449.47|445.37|449.48|445.38|449.23|445.13|26
1634639440000|2021-10-19 10:30:40|449.48|445.38|449.69|445.59|449.69|445.59|449.48|445.38|10
1634639450000|2021-10-19 10:30:50|449.65|445.55|449.69|445.59|449.71|445.61|449.65|445.55|8
1634639460000|2021-10-19 10:31:00|449.66|445.56|449.66|445.56|449.7|445.6|449.62|445.52|13
1634639470000|2021-10-19 10:31:10|449.65|445.55|449.66|445.56|449.66|445.56|449.65|445.55|6
1634639480000|2021-10-19 10:31:20|449.65|445.55|449.71|445.61|449.73|445.63|449.63|445.53|10
1634639490000|2021-10-19 10:31:30|449.72|445.62|449.72|445.62|449.72|445.62|449.7|445.6|12
1634639500000|2021-10-19 10:31:40|449.71|445.61|449.72|445.62|449.75|445.65|449.71|445.61|4
1634639510000|2021-10-19 10:31:50|449.71|445.61|449.77|445.67|449.77|445.67|449.71|445.61|9
1634639520000|2021-10-19 10:32:00|449.74|445.64|449.72|445.62|449.74|445.64|449.72|445.62|5
1634639530000|2021-10-19 10:32:10|449.73|445.63|449.73|445.63|449.76|445.66|449.73|445.63|15
1634639540000|2021-10-19 10:32:20|449.76|445.66|449.77|445.67|449.78|445.68|449.73|445.63|28
1634639550000|2021-10-19 10:32:30|449.78|445.68|449.74|445.64|449.78|445.68|449.71|445.61|18
1634639560000|2021-10-19 10:32:40|449.77|445.67|449.77|445.67|449.78|445.68|449.75|445.65|7
1634639570000|2021-10-19 10:32:50|449.75|445.65|449.76|445.66|449.76|445.66|449.74|445.64|7
1634639580000|2021-10-19 10:33:00|449.77|445.67|449.89|445.79|449.89|445.79|449.77|445.67|12
1634639590000|2021-10-19 10:33:10|449.9|445.8|449.91|445.81|449.91|445.81|449.88|445.78|3
1634639600000|2021-10-19 10:33:20|449.92|445.82|449.94|445.84|449.95|445.85|449.9|445.8|12
1634639610000|2021-10-19 10:33:30|449.93|445.83|449.99|445.89|449.99|445.89|449.91|445.81|8
1634639620000|2021-10-19 10:33:40|449.96|445.86|449.94|445.84|449.97|445.87|449.94|445.84|4
1634639630000|2021-10-19 10:33:50|449.92|445.82|449.89|445.79|449.92|445.82|449.83|445.73|17
1634639640000|2021-10-19 10:34:00|449.9|445.8|449.81|445.71|449.9|445.8|449.8|445.7|12
1634639650000|2021-10-19 10:34:10|449.8|445.7|449.79|445.69|449.8|445.7|449.77|445.67|10
1634639660000|2021-10-19 10:34:20|449.77|445.67|449.82|445.72|449.82|445.72|449.73|445.63|18
1634639670000|2021-10-19 10:34:30|449.85|445.75|449.84|445.74|449.9|445.8|449.8|445.7|11
1634639680000|2021-10-19 10:34:40|449.83|445.73|449.75|445.65|449.88|445.78|449.74|445.64|11
1634639690000|2021-10-19 10:34:50|449.74|445.64|449.74|445.64|449.74|445.64|449.74|445.64|1
1634639700000|2021-10-19 10:35:00|449.75|445.65|449.75|445.65|449.76|445.66|449.74|445.64|11
1634639710000|2021-10-19 10:35:10|449.77|445.67|449.76|445.66|449.77|445.67|449.76|445.66|6
1634639720000|2021-10-19 10:35:20|449.77|445.67|449.76|445.66|449.77|445.67|449.76|445.66|2
1634639730000|2021-10-19 10:35:30|449.78|445.68|449.77|445.67|449.79|445.69|449.76|445.66|7
1634639740000|2021-10-19 10:35:40|449.76|445.66|449.76|445.66|449.77|445.67|449.73|445.63|10
1634639750000|2021-10-19 10:35:50|449.73|445.63|449.62|445.52|449.73|445.63|449.57|445.47|11
1634639760000|2021-10-19 10:36:00|449.61|445.51|449.65|445.55|449.66|445.56|449.61|445.51|16
1634639770000|2021-10-19 10:36:10|449.64|445.54|449.59|445.49|449.65|445.55|449.58|445.48|11
1634639780000|2021-10-19 10:36:20|449.58|445.48|449.58|445.48|449.59|445.49|449.57|445.47|7
1634639790000|2021-10-19 10:36:30|449.57|445.47|449.56|445.46|449.58|445.48|449.56|445.46|11
1634639800000|2021-10-19 10:36:40|449.52|445.42|449.29|445.19|449.52|445.42|449.22|445.12|17
1634639810000|2021-10-19 10:36:50|449.25|445.15|449.16|445.06|449.26|445.16|449.13|445.03|6
1634639820000|2021-10-19 10:37:00|449.15|445.05|449.16|445.06|449.16|445.06|449.1|445|8
1634639830000|2021-10-19 10:37:10|449.14|445.04|449.16|445.06|449.19|445.09|449.14|445.04|8
1634639840000|2021-10-19 10:37:20|449.17|445.07|449.17|445.07|449.18|445.08|449.15|445.05|11
1634639850000|2021-10-19 10:37:30|449.15|445.05|449.15|445.05|449.17|445.07|449.12|445.02|7
1634639860000|2021-10-19 10:37:40|449.14|445.04|449.14|445.04|449.15|445.05|449.14|445.04|3
1634639870000|2021-10-19 10:37:50|449.15|445.05|449.16|445.06|449.17|445.07|449.15|445.05|7
1634639880000|2021-10-19 10:38:00|449.15|445.05|449.25|445.15|449.27|445.17|449.15|445.05|14
1634639890000|2021-10-19 10:38:10|449.23|445.13|449.27|445.17|449.28|445.18|449.23|445.13|15
1634639900000|2021-10-19 10:38:20|449.28|445.18|449.26|445.16|449.29|445.19|449.25|445.15|9
1634639910000|2021-10-19 10:38:30|449.25|445.15|449.2|445.1|449.25|445.15|449.2|445.1|5
1634639920000|2021-10-19 10:38:40|449.19|445.09|449.2|445.1|449.2|445.1|449.19|445.09|2
1634639930000|2021-10-19 10:38:50|449.17|445.07|449.2|445.1|449.2|445.1|449.17|445.07|5
1634639940000|2021-10-19 10:39:00|449.21|445.11|449.28|445.18|449.28|445.18|449.21|445.11|8
1634639950000|2021-10-19 10:39:10|449.29|445.19|449.36|445.26|449.42|445.32|449.28|445.18|16
1634639960000|2021-10-19 10:39:20|449.34|445.24|449.08|444.98|449.34|445.24|449.07|444.97|11
1634639970000|2021-10-19 10:39:30|449.07|444.97|449.04|444.94|449.08|444.98|449.02|444.92|9
1634639980000|2021-10-19 10:39:40|449.03|444.93|449.04|444.94|449.04|444.94|449.01|444.91|14
1634639990000|2021-10-19 10:39:50|449.03|444.93|449.02|444.92|449.04|444.94|448.97|444.87|11
1634640000000|2021-10-19 10:40:00|449.01|444.91|449.02|444.92|449.04|444.94|449.01|444.91|11
1634640010000|2021-10-19 10:40:10|449.03|444.93|449.01|444.91|449.03|444.93|449|444.9|6
1634640020000|2021-10-19 10:40:20|449|444.9|448.98|444.88|449.06|444.96|448.96|444.86|16
1634640030000|2021-10-19 10:40:30|448.96|444.86|449.04|444.94|449.05|444.95|448.94|444.84|11
1634640040000|2021-10-19 10:40:40|449.02|444.92|449.04|444.94|449.07|444.97|448.98|444.88|13
1634640050000|2021-10-19 10:40:50|449.03|444.93|449.13|445.03|449.13|445.03|449|444.9|21
1634640060000|2021-10-19 10:41:00|449.23|445.13|449.3|445.2|449.32|445.22|449.23|445.13|19
1634640070000|2021-10-19 10:41:10|449.32|445.22|449.33|445.23|449.36|445.26|449.3|445.2|7
1634640080000|2021-10-19 10:41:20|449.32|445.22|449.32|445.22|449.33|445.23|449.3|445.2|9
1634640090000|2021-10-19 10:41:30|449.34|445.24|449.61|445.51|449.62|445.52|449.34|445.24|15
1634640100000|2021-10-19 10:41:40|449.6|445.5|449.64|445.54|449.65|445.55|449.6|445.5|10
1634640110000|2021-10-19 10:41:50|449.63|445.53|449.62|445.52|449.63|445.53|449.62|445.52|8
1634640120000|2021-10-19 10:42:00|449.61|445.51|449.62|445.52|449.62|445.52|449.54|445.44|5
1634640130000|2021-10-19 10:42:10|449.6|445.5|449.62|445.52|449.63|445.53|449.58|445.48|8
1634640140000|2021-10-19 10:42:20|449.59|445.49|449.53|445.43|449.59|445.49|449.53|445.43|10
1634640150000|2021-10-19 10:42:30|449.54|445.44|449.54|445.44|449.54|445.44|449.53|445.43|3
1634640160000|2021-10-19 10:42:40|449.52|445.42|449.54|445.44|449.54|445.44|449.51|445.41|9
1634640170000|2021-10-19 10:42:50|449.51|445.41|449.54|445.44|449.54|445.44|449.51|445.41|14
1634640180000|2021-10-19 10:43:00|449.51|445.41|449.53|445.43|449.54|445.44|449.51|445.41|13
1634640190000|2021-10-19 10:43:10|449.57|445.47|449.5|445.4|449.57|445.47|449.5|445.4|8
1634640200000|2021-10-19 10:43:20|449.56|445.46|449.59|445.49|449.59|445.49|449.56|445.46|2
1634640210000|2021-10-19 10:43:30|449.58|445.48|449.51|445.41|449.58|445.48|449.51|445.41|6
1634640220000|2021-10-19 10:43:40|449.48|445.38|449.5|445.4|449.5|445.4|449.48|445.38|7
1634640230000|2021-10-19 10:43:50|449.49|445.39|449.49|445.39|449.5|445.4|449.49|445.39|9
1634640240000|2021-10-19 10:44:00|449.47|445.37|449.49|445.39|449.49|445.39|449.47|445.37|8
1634640250000|2021-10-19 10:44:10|449.48|445.38|449.45|445.35|449.48|445.38|449.45|445.35|3
1634640260000|2021-10-19 10:44:20|449.46|445.36|449.28|445.18|449.46|445.36|449.28|445.18|14
1634640270000|2021-10-19 10:44:30|449.25|445.15|449.17|445.07|449.25|445.15|449.16|445.06|15
1634640280000|2021-10-19 10:44:40|449.18|445.08|449.18|445.08|449.2|445.1|449.16|445.06|9
1634640290000|2021-10-19 10:44:50|449.17|445.07|449.19|445.09|449.2|445.1|449.17|445.07|16
1634640300000|2021-10-19 10:45:00|449.17|445.07|449.19|445.09|449.2|445.1|449.17|445.07|4
1634640310000|2021-10-19 10:45:10|449.2|445.1|449.19|445.09|449.2|445.1|449.19|445.09|2
1634640320000|2021-10-19 10:45:20|449.18|445.08|449.18|445.08|449.19|445.09|449.18|445.08|23
1634640330000|2021-10-19 10:45:30|449.12|445.02|449.02|444.92|449.12|445.02|449.01|444.91|11
1634640340000|2021-10-19 10:45:40|449|444.9|449.01|444.91|449.02|444.92|448.99|444.89|8
1634640350000|2021-10-19 10:45:50|448.99|444.89|448.94|444.84|448.99|444.89|448.94|444.84|6
1634640360000|2021-10-19 10:46:00|448.93|444.83|448.94|444.84|448.94|444.84|448.93|444.83|2
1634640370000|2021-10-19 10:46:10|448.91|444.81|448.9|444.8|448.91|444.81|448.89|444.79|6
1634640380000|2021-10-19 10:46:20|448.89|444.79|449.1|445|449.1|445|448.89|444.79|15
1634640400000|2021-10-19 10:46:40|449.11|445.01|448.97|444.87|449.11|445.01|448.9|444.8|13
1634640410000|2021-10-19 10:46:50|448.93|444.83|448.92|444.82|448.95|444.85|448.9|444.8|12
1634640420000|2021-10-19 10:47:00|448.91|444.81|448.86|444.76|448.92|444.82|448.86|444.76|7
1634640430000|2021-10-19 10:47:10|448.85|444.75|448.91|444.81|448.91|444.81|448.85|444.75|5
1634640440000|2021-10-19 10:47:20|448.9|444.8|448.88|444.78|448.93|444.83|448.86|444.76|15
1634640450000|2021-10-19 10:47:30|448.9|444.8|448.88|444.78|448.9|444.8|448.86|444.76|12
1634640460000|2021-10-19 10:47:40|448.86|444.76|448.8|444.7|448.87|444.77|448.8|444.7|4
1634640470000|2021-10-19 10:47:50|448.73|444.63|448.74|444.64|448.8|444.7|448.73|444.63|16
1634640480000|2021-10-19 10:48:00|448.75|444.65|448.75|444.65|448.75|444.65|448.73|444.63|15
1634640490000|2021-10-19 10:48:10|448.73|444.63|448.7|444.6|448.79|444.69|448.7|444.6|8
1634640500000|2021-10-19 10:48:20|448.75|444.65|448.75|444.65|448.85|444.75|448.74|444.64|12
1634640510000|2021-10-19 10:48:30|448.71|444.61|448.6|444.5|448.71|444.61|448.6|444.5|3
1634640520000|2021-10-19 10:48:40|448.58|444.48|448.5|444.4|448.66|444.56|448.49|444.39|6
1634640530000|2021-10-19 10:48:50|448.51|444.41|448.6|444.5|448.6|444.5|448.47|444.37|6
1634640540000|2021-10-19 10:49:00|448.5|444.4|448.2|444.1|448.5|444.4|448.13|444.03|21
1634640550000|2021-10-19 10:49:10|448.17|444.07|448|443.9|448.2|444.1|447.98|443.88|19
1634640560000|2021-10-19 10:49:20|447.99|443.89|448.06|443.96|448.06|443.96|447.94|443.84|11
1634640570000|2021-10-19 10:49:30|448.05|443.95|448.24|444.14|448.32|444.22|448.05|443.95|23
1634640580000|2021-10-19 10:49:40|448.26|444.16|448.04|443.94|448.26|444.16|448.04|443.94|15
1634640590000|2021-10-19 10:49:50|447.99|443.89|448.23|444.13|448.23|444.13|447.99|443.89|12
1634640600000|2021-10-19 10:50:00|448.24|444.14|448.24|444.14|448.25|444.15|448.24|444.14|3
1634640610000|2021-10-19 10:50:10|448.25|444.15|448.45|444.35|448.45|444.35|448.24|444.14|22
1634640620000|2021-10-19 10:50:20|448.37|444.27|448.36|444.26|448.41|444.31|448.34|444.24|8
1634640630000|2021-10-19 10:50:30|448.34|444.24|448.37|444.27|448.37|444.27|448.31|444.21|10
1634640640000|2021-10-19 10:50:40|448.33|444.23|448.38|444.28|448.38|444.28|448.32|444.22|12
1634640650000|2021-10-19 10:50:50|448.39|444.29|448.39|444.29|448.41|444.31|448.36|444.26|7
1634640660000|2021-10-19 10:51:00|448.4|444.3|448.44|444.34|448.44|444.34|448.37|444.27|11
1634640670000|2021-10-19 10:51:10|448.41|444.31|448.41|444.31|448.46|444.36|448.4|444.3|6
1634640680000|2021-10-19 10:51:20|448.42|444.32|448.44|444.34|448.47|444.37|448.42|444.32|12
1634640690000|2021-10-19 10:51:30|448.45|444.35|448.39|444.29|448.45|444.35|448.39|444.29|8
1634640700000|2021-10-19 10:51:40|448.45|444.35|448.46|444.36|448.46|444.36|448.4|444.3|6
1634640710000|2021-10-19 10:51:50|448.45|444.35|448.45|444.35|448.45|444.35|448.44|444.34|3
1634640720000|2021-10-19 10:52:00|448.41|444.31|448.44|444.34|448.46|444.36|448.37|444.27|4
1634640730000|2021-10-19 10:52:10|448.37|444.27|448.38|444.28|448.47|444.37|448.37|444.27|12
1634640740000|2021-10-19 10:52:20|448.47|444.37|448.3|444.2|448.47|444.37|448.3|444.2|9
1634640750000|2021-10-19 10:52:30|448.32|444.22|448.42|444.32|448.47|444.37|448.3|444.2|9
1634640760000|2021-10-19 10:52:40|448.36|444.26|448.49|444.39|448.5|444.4|448.36|444.26|7
1634640770000|2021-10-19 10:52:50|448.51|444.41|448.51|444.41|448.51|444.41|448.49|444.39|7
1634640780000|2021-10-19 10:53:00|448.55|444.45|448.53|444.43|448.55|444.45|448.51|444.41|6
1634640800000|2021-10-19 10:53:20|448.58|444.48|448.78|444.68|448.78|444.68|448.52|444.42|8
1634640810000|2021-10-19 10:53:30|448.75|444.65|448.96|444.86|448.96|444.86|448.75|444.65|17
1634640820000|2021-10-19 10:53:40|448.91|444.81|449|444.9|449.02|444.92|448.91|444.81|21
1634640830000|2021-10-19 10:53:50|449.03|444.93|449.19|445.09|449.19|445.09|449|444.9|12
1634640840000|2021-10-19 10:54:00|449.17|445.07|449.19|445.09|449.19|445.09|449.17|445.07|3
1634640850000|2021-10-19 10:54:10|449.18|445.08|449.12|445.02|449.18|445.08|449.1|445|4
1634640860000|2021-10-19 10:54:20|449.13|445.03|448.74|444.64|449.13|445.03|448.7|444.6|22
1634640870000|2021-10-19 10:54:30|448.7|444.6|449.15|445.05|449.15|445.05|448.69|444.59|23
1634640880000|2021-10-19 10:54:40|449.2|445.1|449.19|445.09|449.3|445.2|449.18|445.08|7
1634640890000|2021-10-19 10:54:50|449.18|445.08|449.4|445.3|449.4|445.3|449.18|445.08|6
1634640900000|2021-10-19 10:55:00|449.35|445.25|449.19|445.09|449.35|445.25|449.13|445.03|13
1634640910000|2021-10-19 10:55:10|449.18|445.08|449.22|445.12|449.22|445.12|449.18|445.08|5
1634640920000|2021-10-19 10:55:20|449.19|445.09|449.15|445.05|449.2|445.1|449.15|445.05|4
1634640930000|2021-10-19 10:55:30|449.13|445.03|449.12|445.02|449.15|445.05|449.12|445.02|3
1634640940000|2021-10-19 10:55:40|449.2|445.1|449.18|445.08|449.2|445.1|449.1|445|5
1634640950000|2021-10-19 10:55:50|449.19|445.09|449.15|445.05|449.19|445.09|449.15|445.05|3
1634640960000|2021-10-19 10:56:00|449.1|445|449.15|445.05|449.15|445.05|449.09|444.99|7
1634640970000|2021-10-19 10:56:10|449.16|445.06|449.07|444.97|449.16|445.06|449.06|444.96|8
1634640980000|2021-10-19 10:56:20|449.06|444.96|449.2|445.1|449.2|445.1|449.06|444.96|13
1634640990000|2021-10-19 10:56:30|449.18|445.08|449.18|445.08|449.19|445.09|449.18|445.08|3
1634641000000|2021-10-19 10:56:40|449.15|445.05|449.15|445.05|449.15|445.05|449.13|445.03|3
1634641010000|2021-10-19 10:56:50|449.16|445.06|449.14|445.04|449.17|445.07|449.12|445.02|6
1634641020000|2021-10-19 10:57:00|449.12|445.02|449.1|445|449.12|445.02|449.1|445|3
1634641030000|2021-10-19 10:57:10|449.09|444.99|449.1|445|449.1|445|449.09|444.99|4
1634641040000|2021-10-19 10:57:20|449.11|445.01|449.19|445.09|449.19|445.09|449.1|445|7
1634641050000|2021-10-19 10:57:30|449.2|445.1|449.21|445.11|449.22|445.12|449.15|445.05|15
1634641060000|2021-10-19 10:57:40|449.2|445.1|449.24|445.14|449.24|445.14|449.18|445.08|10
1634641070000|2021-10-19 10:57:50|449.21|445.11|449.24|445.14|449.27|445.17|449.21|445.11|9
1634641080000|2021-10-19 10:58:00|449.23|445.13|449.23|445.13|449.23|445.13|449.19|445.09|7
1634641090000|2021-10-19 10:58:10|449.22|445.12|449.21|445.11|449.23|445.13|449.18|445.08|14
1634641100000|2021-10-19 10:58:20|449.22|445.12|449.2|445.1|449.22|445.12|449.2|445.1|3
1634641110000|2021-10-19 10:58:30|449.18|445.08|449.21|445.11|449.21|445.11|449.18|445.08|6
1634641120000|2021-10-19 10:58:40|449.25|445.15|449.29|445.19|449.31|445.21|449.25|445.15|10
1634641130000|2021-10-19 10:58:50|449.3|445.2|449.5|445.4|449.51|445.41|449.29|445.19|20
1634641140000|2021-10-19 10:59:00|449.55|445.45|449.43|445.33|449.61|445.51|449.42|445.32|24
1634641150000|2021-10-19 10:59:10|449.46|445.36|449.11|445.01|449.46|445.36|449.11|445.01|21
1634641160000|2021-10-19 10:59:20|449.1|445|449.11|445.01|449.11|445.01|449.07|444.97|10
1634641170000|2021-10-19 10:59:30|449.09|444.99|449.17|445.07|449.19|445.09|449.09|444.99|16
1634641180000|2021-10-19 10:59:40|449.18|445.08|449.15|445.05|449.19|445.09|449.15|445.05|9
1634641190000|2021-10-19 10:59:50|449.18|445.08|449.18|445.08|449.2|445.1|449.17|445.07|9
1634641200000|2021-10-19 11:00:00|449.19|445.09|449.17|445.07|449.19|445.09|449.17|445.07|5
1634641210000|2021-10-19 11:00:10|449.12|445.02|449.1|445|449.12|445.02|449.1|445|6
1634641220000|2021-10-19 11:00:20|449.11|445.01|449.1|445|449.13|445.03|449.1|445|7
1634641230000|2021-10-19 11:00:30|449.09|444.99|449.08|444.98|449.11|445.01|449.07|444.97|13
1634641240000|2021-10-19 11:00:40|449.06|444.96|449.07|444.97|449.08|444.98|449.04|444.94|12
1634641250000|2021-10-19 11:00:50|449.08|444.98|449.07|444.97|449.1|445|449.05|444.95|21
1634641260000|2021-10-19 11:01:00|449.08|444.98|449.07|444.97|449.08|444.98|449.06|444.96|5
1634641270000|2021-10-19 11:01:10|449.06|444.96|449.06|444.96|449.06|444.96|449.06|444.96|1
1634641280000|2021-10-19 11:01:20|449.1|445|449.09|444.99|449.1|445|449.06|444.96|14
1634641290000|2021-10-19 11:01:30|449.06|444.96|449.07|444.97|449.08|444.98|449.05|444.95|4
1634641300000|2021-10-19 11:01:40|449.05|444.95|448.89|444.79|449.05|444.95|448.89|444.79|11
1634641310000|2021-10-19 11:01:50|448.9|444.8|448.94|444.84|448.94|444.84|448.89|444.79|9
1634641320000|2021-10-19 11:02:00|448.96|444.86|448.96|444.86|448.97|444.87|448.92|444.82|10
1634641330000|2021-10-19 11:02:10|448.91|444.81|448.89|444.79|448.93|444.83|448.87|444.77|7
1634641340000|2021-10-19 11:02:20|448.9|444.8|448.9|444.8|448.93|444.83|448.85|444.75|13
1634641350000|2021-10-19 11:02:30|448.89|444.79|448.89|444.79|448.9|444.8|448.87|444.77|4
1634641360000|2021-10-19 11:02:40|448.9|444.8|448.88|444.78|448.9|444.8|448.87|444.77|14
1634641370000|2021-10-19 11:02:50|448.89|444.79|448.89|444.79|448.93|444.83|448.88|444.78|11
1634641380000|2021-10-19 11:03:00|448.87|444.77|448.95|444.85|448.95|444.85|448.86|444.76|10
1634641390000|2021-10-19 11:03:10|449|444.9|449.23|445.13|449.25|445.15|448.99|444.89|20
1634641400000|2021-10-19 11:03:20|449.19|445.09|449.26|445.16|449.29|445.19|449.17|445.07|11
1634641410000|2021-10-19 11:03:30|449.3|445.2|449.21|445.11|449.3|445.2|449.21|445.11|10
1634641420000|2021-10-19 11:03:40|449.2|445.1|449.13|445.03|449.2|445.1|449.13|445.03|8
1634641430000|2021-10-19 11:03:50|449.14|445.04|449.27|445.17|449.27|445.17|449.11|445.01|12
1634641440000|2021-10-19 11:04:00|449.29|445.19|449.3|445.2|449.3|445.2|449.26|445.16|16
1634641450000|2021-10-19 11:04:10|449.28|445.18|449.27|445.17|449.29|445.19|449.23|445.13|12
1634641460000|2021-10-19 11:04:20|449.26|445.16|449.23|445.13|449.28|445.18|449.21|445.11|17
1634641470000|2021-10-19 11:04:30|449.27|445.17|449.3|445.2|449.3|445.2|449.24|445.14|17
1634641480000|2021-10-19 11:04:40|449.32|445.22|449.56|445.46|449.56|445.46|449.32|445.22|16
1634641490000|2021-10-19 11:04:50|449.57|445.47|449.66|445.56|449.7|445.6|449.57|445.47|13
1634641500000|2021-10-19 11:05:00|449.67|445.57|449.7|445.6|449.7|445.6|449.67|445.57|8
1634641510000|2021-10-19 11:05:10|449.66|445.56|449.67|445.57|449.7|445.6|449.66|445.56|7
1634641520000|2021-10-19 11:05:20|449.68|445.58|449.74|445.64|449.79|445.69|449.66|445.56|16
1634641530000|2021-10-19 11:05:30|449.75|445.65|449.88|445.78|449.9|445.8|449.75|445.65|12
1634641540000|2021-10-19 11:05:40|449.89|445.79|449.91|445.81|449.91|445.81|449.89|445.79|3
1634641550000|2021-10-19 11:05:50|449.89|445.79|449.89|445.79|449.9|445.8|449.86|445.76|11
1634641560000|2021-10-19 11:06:00|449.88|445.78|449.94|445.84|450|445.9|449.88|445.78|11
1634641570000|2021-10-19 11:06:10|449.95|445.85|450.08|445.98|450.1|446|449.95|445.85|9
1634641580000|2021-10-19 11:06:20|450.07|445.97|450.1|446|450.1|446|450|445.9|10
1634641590000|2021-10-19 11:06:30|450.11|446.01|450.09|445.99|450.11|446.01|450.05|445.95|5
1634641600000|2021-10-19 11:06:40|450.05|445.95|450.03|445.93|450.05|445.95|449.99|445.89|6
1634641610000|2021-10-19 11:06:50|449.9|445.8|449.81|445.71|449.9|445.8|449.8|445.7|8
1634641620000|2021-10-19 11:07:00|449.85|445.75|449.88|445.78|449.89|445.79|449.81|445.71|7
1634641630000|2021-10-19 11:07:10|449.89|445.79|449.88|445.78|449.89|445.79|449.88|445.78|10
1634641640000|2021-10-19 11:07:20|449.89|445.79|449.89|445.79|449.89|445.79|449.89|445.79|1
1634641660000|2021-10-19 11:07:40|449.88|445.78|449.88|445.78|449.88|445.78|449.88|445.78|1
1634641670000|2021-10-19 11:07:50|449.95|445.85|450|445.9|450|445.9|449.95|445.85|8
1634641680000|2021-10-19 11:08:00|449.97|445.87|450.02|445.92|450.02|445.92|449.97|445.87|8
1634641690000|2021-10-19 11:08:10|449.97|445.87|450.1|446|450.1|446|449.97|445.87|13
1634641700000|2021-10-19 11:08:20|450.08|445.98|450.1|446|450.1|446|450.08|445.98|2
1634641710000|2021-10-19 11:08:30|450.08|445.98|450.08|445.98|450.1|446|450.08|445.98|7
1634641720000|2021-10-19 11:08:40|450.13|446.03|450.15|446.05|450.15|446.05|450.13|446.03|2
1634641730000|2021-10-19 11:08:50|450.13|446.03|450.32|446.22|450.35|446.25|450.12|446.02|11
1634641740000|2021-10-19 11:09:00|450.28|446.18|450.33|446.23|450.33|446.23|450.28|446.18|18
1634641750000|2021-10-19 11:09:10|450.4|446.3|450.4|446.3|450.4|446.3|450.3|446.2|16
1634641760000|2021-10-19 11:09:20|450.38|446.28|450.4|446.3|450.4|446.3|450.38|446.28|2
1634641770000|2021-10-19 11:09:30|450.38|446.28|450.41|446.31|450.41|446.31|450.38|446.28|6
1634641780000|2021-10-19 11:09:40|450.4|446.3|450.41|446.31|450.41|446.31|450.4|446.3|2
1634641790000|2021-10-19 11:09:50|450.43|446.33|450.51|446.41|450.54|446.44|450.43|446.33|8
1634641800000|2021-10-19 11:10:00|450.52|446.42|450.7|446.6|450.7|446.6|450.52|446.42|6
1634641810000|2021-10-19 11:10:10|450.69|446.59|450.58|446.48|450.7|446.6|450.58|446.48|12
1634641820000|2021-10-19 11:10:20|450.55|446.45|450.42|446.32|450.58|446.48|450.42|446.32|10
1634641830000|2021-10-19 11:10:30|450.45|446.35|450.45|446.35|450.45|446.35|450.42|446.32|7
1634641840000|2021-10-19 11:10:40|450.43|446.33|450.42|446.32|450.45|446.35|450.41|446.31|13
1634641850000|2021-10-19 11:10:50|450.43|446.33|450.45|446.35|450.45|446.35|450.43|446.33|17
1634641860000|2021-10-19 11:11:00|450.44|446.34|450.3|446.2|450.45|446.35|450.3|446.2|5
1634641870000|2021-10-19 11:11:10|450.28|446.18|450.17|446.07|450.28|446.18|450.14|446.04|8
1634641880000|2021-10-19 11:11:20|450.16|446.06|450|445.9|450.19|446.09|450|445.9|15
1634641890000|2021-10-19 11:11:30|450.02|445.92|450|445.9|450.02|445.92|449.95|445.85|7
1634641900000|2021-10-19 11:11:40|449.98|445.88|450.02|445.92|450.03|445.93|449.98|445.88|7
1634641910000|2021-10-19 11:11:50|450.03|445.93|450|445.9|450.04|445.94|449.99|445.89|14
1634641920000|2021-10-19 11:12:00|449.98|445.88|449.97|445.87|450|445.9|449.96|445.86|20
1634641930000|2021-10-19 11:12:10|450|445.9|449.96|445.86|450|445.9|449.95|445.85|8
1634641940000|2021-10-19 11:12:20|449.98|445.88|449.98|445.88|449.98|445.88|449.95|445.85|5
1634641950000|2021-10-19 11:12:30|449.95|445.85|449.94|445.84|449.95|445.85|449.94|445.84|2
1634641960000|2021-10-19 11:12:40|449.98|445.88|449.93|445.83|449.98|445.88|449.91|445.81|5
1634641980000|2021-10-19 11:13:00|449.92|445.82|449.69|445.59|449.95|445.85|449.65|445.55|11
1634641990000|2021-10-19 11:13:10|449.68|445.58|449.49|445.39|449.68|445.58|449.42|445.32|15
1634642000000|2021-10-19 11:13:20|449.44|445.34|449.47|445.37|449.52|445.42|449.44|445.34|8
1634642010000|2021-10-19 11:13:30|449.42|445.32|449.4|445.3|449.42|445.32|449.35|445.25|10
1634642020000|2021-10-19 11:13:40|449.38|445.28|449.24|445.14|449.39|445.29|449.23|445.13|20
1634642030000|2021-10-19 11:13:50|449.23|445.13|449.23|445.13|449.4|445.3|449.19|445.09|24
1634642040000|2021-10-19 11:14:00|449.3|445.2|449.4|445.3|449.4|445.3|449.29|445.19|11
1634642050000|2021-10-19 11:14:10|449.38|445.28|449.39|445.29|449.51|445.41|449.38|445.28|12
1634642060000|2021-10-19 11:14:20|449.33|445.23|449.12|445.02|449.33|445.23|449.12|445.02|13
1634642070000|2021-10-19 11:14:30|449.15|445.05|449.2|445.1|449.2|445.1|449.15|445.05|4
1634642080000|2021-10-19 11:14:40|449.19|445.09|449.2|445.1|449.2|445.1|449.19|445.09|4
1634642090000|2021-10-19 11:14:50|449.18|445.08|449.2|445.1|449.2|445.1|449.17|445.07|6
1634642100000|2021-10-19 11:15:00|449.19|445.09|449.4|445.3|449.4|445.3|449.18|445.08|8
1634642110000|2021-10-19 11:15:10|449.49|445.39|449.55|445.45|449.6|445.5|449.46|445.36|7
1634642120000|2021-10-19 11:15:20|449.52|445.42|449.4|445.3|449.52|445.42|449.4|445.3|11
1634642130000|2021-10-19 11:15:30|449.37|445.27|449.3|445.2|449.37|445.27|449.26|445.16|10
1634642140000|2021-10-19 11:15:40|449.29|445.19|449.2|445.1|449.4|445.3|449.2|445.1|15
1634642150000|2021-10-19 11:15:50|449.17|445.07|449.39|445.29|449.4|445.3|449.17|445.07|14
1634642160000|2021-10-19 11:16:00|449.38|445.28|449.59|445.49|449.66|445.56|449.35|445.25|16
1634642170000|2021-10-19 11:16:10|449.58|445.48|449.58|445.48|449.61|445.51|449.54|445.44|10
1634642180000|2021-10-19 11:16:20|449.6|445.5|449.58|445.48|449.6|445.5|449.53|445.43|16
1634642190000|2021-10-19 11:16:30|449.54|445.44|449.58|445.48|449.58|445.48|449.54|445.44|6
1634642200000|2021-10-19 11:16:40|449.6|445.5|449.82|445.72|449.9|445.8|449.49|445.39|15
1634642210000|2021-10-19 11:16:50|449.9|445.8|449.8|445.7|449.9|445.8|449.8|445.7|7
1634642220000|2021-10-19 11:17:00|449.78|445.68|449.72|445.62|449.8|445.7|449.7|445.6|8
1634642230000|2021-10-19 11:17:10|449.7|445.6|449.6|445.5|449.71|445.61|449.6|445.5|5
1634642240000|2021-10-19 11:17:20|449.55|445.45|449.5|445.4|449.56|445.46|449.49|445.39|10
1634642250000|2021-10-19 11:17:30|449.4|445.3|449.26|445.16|449.41|445.31|449.2|445.1|14
1634642260000|2021-10-19 11:17:40|449.2|445.1|449.61|445.51|449.61|445.51|449.2|445.1|18
1634642270000|2021-10-19 11:17:50|449.6|445.5|449.7|445.6|449.71|445.61|449.6|445.5|4
1634642280000|2021-10-19 11:18:00|449.8|445.7|449.79|445.69|449.81|445.71|449.71|445.61|8
1634642290000|2021-10-19 11:18:10|449.71|445.61|449.57|445.47|449.73|445.63|449.57|445.47|16
1634642300000|2021-10-19 11:18:20|449.5|445.4|449.37|445.27|449.55|445.45|449.36|445.26|14
1634642310000|2021-10-19 11:18:30|449.35|445.25|449.51|445.41|449.52|445.42|449.35|445.25|14
1634642320000|2021-10-19 11:18:40|449.5|445.4|449.54|445.44|449.56|445.46|449.5|445.4|14
1634642330000|2021-10-19 11:18:50|449.53|445.43|449.57|445.47|449.59|445.49|449.48|445.38|18
1634642340000|2021-10-19 11:19:00|449.59|445.49|449.7|445.6|449.7|445.6|449.58|445.48|11
1634642350000|2021-10-19 11:19:10|449.69|445.59|449.69|445.59|449.7|445.6|449.66|445.56|4
1634642360000|2021-10-19 11:19:20|449.66|445.56|449.58|445.48|449.69|445.59|449.58|445.48|11
1634642370000|2021-10-19 11:19:30|449.6|445.5|449.55|445.45|449.6|445.5|449.55|445.45|4
1634642380000|2021-10-19 11:19:40|449.53|445.43|449.53|445.43|449.53|445.43|449.53|445.43|1
1634642390000|2021-10-19 11:19:50|449.52|445.42|449.41|445.31|449.53|445.43|449.41|445.31|7
1634642400000|2021-10-19 11:20:00|449.37|445.27|449.17|445.07|449.37|445.27|449.17|445.07|11
1634642410000|2021-10-19 11:20:10|449.18|445.08|449.21|445.11|449.21|445.11|449.09|444.99|15
1634642420000|2021-10-19 11:20:20|449.19|445.09|449.2|445.1|449.29|445.19|449.18|445.08|17
1634642430000|2021-10-19 11:20:30|449.21|445.11|449.2|445.1|449.21|445.11|449.19|445.09|7
1634642440000|2021-10-19 11:20:40|449.21|445.11|449.1|445|449.21|445.11|449.07|444.97|13
1634642450000|2021-10-19 11:20:50|449.09|444.99|449.07|444.97|449.1|445|449.07|444.97|6
1634642460000|2021-10-19 11:21:00|449.08|444.98|449.09|444.99|449.1|445|449.05|444.95|6
1634642470000|2021-10-19 11:21:10|449.07|444.97|449.04|444.94|449.1|445|449.04|444.94|11
1634642480000|2021-10-19 11:21:20|449.05|444.95|449.06|444.96|449.08|444.98|449.03|444.93|13
1634642490000|2021-10-19 11:21:30|449.07|444.97|449.1|445|449.1|445|449.07|444.97|4
1634642500000|2021-10-19 11:21:40|449.03|444.93|449.01|444.91|449.1|445|449.01|444.91|4
1634642510000|2021-10-19 11:21:50|448.87|444.77|448.89|444.79|448.89|444.79|448.77|444.67|19
1634642520000|2021-10-19 11:22:00|448.87|444.77|449|444.9|449.08|444.98|448.87|444.77|13
1634642530000|2021-10-19 11:22:10|448.98|444.88|448.9|444.8|448.98|444.88|448.86|444.76|5
1634642540000|2021-10-19 11:22:20|448.89|444.79|449.02|444.92|449.02|444.92|448.87|444.77|10
1634642550000|2021-10-19 11:22:30|449.03|444.93|449.34|445.24|449.36|445.26|449.03|444.93|24
1634642560000|2021-10-19 11:22:40|449.35|445.25|449.4|445.3|449.4|445.3|449.33|445.23|23
1634642570000|2021-10-19 11:22:50|449.38|445.28|449.29|445.19|449.4|445.3|449.22|445.12|22
1634642580000|2021-10-19 11:23:00|449.28|445.18|449.43|445.33|449.49|445.39|449.27|445.17|19
1634642590000|2021-10-19 11:23:10|449.44|445.34|449.4|445.3|449.5|445.4|449.4|445.3|16
1634642600000|2021-10-19 11:23:20|449.41|445.31|449.23|445.13|449.41|445.31|449.19|445.09|20
1634642610000|2021-10-19 11:23:30|449.22|445.12|449.31|445.21|449.33|445.23|449.21|445.11|18
1634642620000|2021-10-19 11:23:40|449.32|445.22|449.28|445.18|449.32|445.22|449.27|445.17|14
1634642630000|2021-10-19 11:23:50|449.27|445.17|449.35|445.25|449.35|445.25|449.17|445.07|20
1634642640000|2021-10-19 11:24:00|449.34|445.24|449.39|445.29|449.39|445.29|449.34|445.24|18
1634642650000|2021-10-19 11:24:10|449.38|445.28|449.28|445.18|449.4|445.3|449.28|445.18|15
1634642660000|2021-10-19 11:24:20|449.29|445.19|449.2|445.1|449.3|445.2|449.2|445.1|6
1634642670000|2021-10-19 11:24:30|449.19|445.09|449.19|445.09|449.2|445.1|449.19|445.09|9
1634642680000|2021-10-19 11:24:40|449.2|445.1|449.22|445.12|449.22|445.12|449.12|445.02|13
1634642690000|2021-10-19 11:24:50|449.25|445.15|449.38|445.28|449.46|445.36|449.25|445.15|15
1634642700000|2021-10-19 11:25:00|449.37|445.27|449.34|445.24|449.37|445.27|449.29|445.19|8
1634642710000|2021-10-19 11:25:10|449.3|445.2|448.98|444.88|449.3|445.2|448.98|444.88|20
1634642720000|2021-10-19 11:25:20|448.97|444.87|448.86|444.76|449|444.9|448.86|444.76|13
1634642730000|2021-10-19 11:25:30|448.87|444.77|448.9|444.8|448.9|444.8|448.87|444.77|5
1634642740000|2021-10-19 11:25:40|448.88|444.78|448.8|444.7|448.9|444.8|448.79|444.69|14
1634642750000|2021-10-19 11:25:50|448.83|444.73|448.9|444.8|448.93|444.83|448.83|444.73|8
1634642760000|2021-10-19 11:26:00|448.89|444.79|449.19|445.09|449.19|445.09|448.89|444.79|22
1634642770000|2021-10-19 11:26:10|449.16|445.06|449.08|444.98|449.2|445.1|449.08|444.98|14
1634642780000|2021-10-19 11:26:20|449.09|444.99|449.1|445|449.1|445|449.08|444.98|6
1634642790000|2021-10-19 11:26:30|449.09|444.99|449.39|445.29|449.4|445.3|449.09|444.99|17
1634642800000|2021-10-19 11:26:40|449.38|445.28|449.42|445.32|449.42|445.32|449.34|445.24|17
1634642810000|2021-10-19 11:26:50|449.43|445.33|449.38|445.28|449.43|445.33|449.35|445.25|10
1634642820000|2021-10-19 11:27:00|449.39|445.29|449.37|445.27|449.45|445.35|449.33|445.23|14
1634642830000|2021-10-19 11:27:10|449.36|445.26|449.36|445.26|449.39|445.29|449.32|445.22|10
1634642840000|2021-10-19 11:27:20|449.35|445.25|449.41|445.31|449.42|445.32|449.35|445.25|9
1634642850000|2021-10-19 11:27:30|449.42|445.32|449.3|445.2|449.42|445.32|449.29|445.19|16
1634642860000|2021-10-19 11:27:40|449.28|445.18|449.35|445.25|449.38|445.28|449.25|445.15|21
1634642870000|2021-10-19 11:27:50|449.36|445.26|449.32|445.22|449.37|445.27|449.32|445.22|14
1634642880000|2021-10-19 11:28:00|449.34|445.24|449.42|445.32|449.42|445.32|449.33|445.23|8
1634642890000|2021-10-19 11:28:10|449.41|445.31|449.41|445.31|449.41|445.31|449.34|445.24|14
1634642900000|2021-10-19 11:28:20|449.37|445.27|449.37|445.27|449.38|445.28|449.31|445.21|10
1634642910000|2021-10-19 11:28:30|449.34|445.24|449.2|445.1|449.36|445.26|449.2|445.1|16
1634642920000|2021-10-19 11:28:40|449.18|445.08|449.07|444.97|449.19|445.09|449.01|444.91|21
1634642930000|2021-10-19 11:28:50|449.1|445|448.88|444.78|449.1|445|448.86|444.76|18
1634642940000|2021-10-19 11:29:00|448.87|444.77|449.18|445.08|449.2|445.1|448.84|444.74|14
1634642950000|2021-10-19 11:29:10|449.21|445.11|449.24|445.14|449.27|445.17|449.18|445.08|17
1634642960000|2021-10-19 11:29:20|449.22|445.12|449.21|445.11|449.26|445.16|449.2|445.1|12
1634642970000|2021-10-19 11:29:30|449.2|445.1|449.24|445.14|449.24|445.14|449.2|445.1|10
1634642980000|2021-10-19 11:29:40|449.25|445.15|449.25|445.15|449.28|445.18|449.25|445.15|9
1634642990000|2021-10-19 11:29:50|449.23|445.13|449.26|445.16|449.28|445.18|449.23|445.13|12
1634643000000|2021-10-19 11:30:00|449.29|445.19|449.28|445.18|449.3|445.2|449.21|445.11|19
1634643010000|2021-10-19 11:30:10|449.3|445.2|448.99|444.89|449.3|445.2|448.99|444.89|22
1634643020000|2021-10-19 11:30:20|448.96|444.86|449.01|444.91|449.01|444.91|448.92|444.82|12
1634643030000|2021-10-19 11:30:30|449|444.9|449.24|445.14|449.24|445.14|449|444.9|18
1634643040000|2021-10-19 11:30:40|449.28|445.18|449.49|445.39|449.49|445.39|449.28|445.18|13
1634643050000|2021-10-19 11:30:50|449.53|445.43|449.72|445.62|449.72|445.62|449.51|445.41|12
1634643060000|2021-10-19 11:31:00|449.8|445.7|449.71|445.61|449.8|445.7|449.69|445.59|8
1634643070000|2021-10-19 11:31:10|449.67|445.57|449.72|445.62|449.75|445.65|449.6|445.5|11
1634643080000|2021-10-19 11:31:20|449.77|445.67|449.82|445.72|449.82|445.72|449.76|445.66|6
1634643090000|2021-10-19 11:31:30|449.79|445.69|449.9|445.8|449.9|445.8|449.79|445.69|5
1634643100000|2021-10-19 11:31:40|449.88|445.78|450.09|445.99|450.09|445.99|449.87|445.77|8
1634643110000|2021-10-19 11:31:50|450.2|446.1|450.2|446.1|450.2|446.1|450.11|446.01|10
1634643120000|2021-10-19 11:32:00|450.13|446.03|450.04|445.94|450.2|446.1|450.04|445.94|11
1634643130000|2021-10-19 11:32:10|450|445.9|450.1|446|450.1|446|450|445.9|3
1634643140000|2021-10-19 11:32:20|450.15|446.05|450.07|445.97|450.26|446.16|450.07|445.97|23
1634643150000|2021-10-19 11:32:30|450.06|445.96|450.1|446|450.12|446.02|450.06|445.96|23
1634643160000|2021-10-19 11:32:40|450.09|445.99|450.1|446|450.12|446.02|450.09|445.99|12
1634643170000|2021-10-19 11:32:50|450.09|445.99|449.9|445.8|450.16|446.06|449.81|445.71|17
1634643180000|2021-10-19 11:33:00|449.89|445.79|449.87|445.77|449.89|445.79|449.85|445.75|4
1634643190000|2021-10-19 11:33:10|449.89|445.79|449.95|445.85|450|445.9|449.89|445.79|9
1634643200000|2021-10-19 11:33:20|450|445.9|450|445.9|450.1|446|449.98|445.88|9
1634643210000|2021-10-19 11:33:30|450.02|445.92|450.08|445.98|450.08|445.98|450.02|445.92|3
1634643220000|2021-10-19 11:33:40|450.07|445.97|450.16|446.06|450.16|446.06|450.05|445.95|8
1634643230000|2021-10-19 11:33:50|450.13|446.03|450.5|446.4|450.5|446.4|450.13|446.03|17
1634643240000|2021-10-19 11:34:00|450.48|446.38|450.3|446.2|450.48|446.38|450.28|446.18|10
1634643250000|2021-10-19 11:34:10|450.29|446.19|450.27|446.17|450.3|446.2|450.27|446.17|3
1634643260000|2021-10-19 11:34:20|450.3|446.2|450.34|446.24|450.45|446.35|450.28|446.18|15
1634643270000|2021-10-19 11:34:30|450.35|446.25|450.39|446.29|450.4|446.3|450.3|446.2|15
1634643280000|2021-10-19 11:34:40|450.44|446.34|450.36|446.26|450.44|446.34|450.36|446.26|6
1634643290000|2021-10-19 11:34:50|450.34|446.24|450.5|446.4|450.51|446.41|450.34|446.24|19
1634643300000|2021-10-19 11:35:00|450.46|446.36|450.59|446.49|450.6|446.5|450.46|446.36|14
1634643310000|2021-10-19 11:35:10|450.6|446.5|450.6|446.5|450.7|446.6|450.53|446.43|10
1634643320000|2021-10-19 11:35:20|450.59|446.49|450.6|446.5|450.66|446.56|450.59|446.49|4
1634643330000|2021-10-19 11:35:30|450.58|446.48|450.61|446.51|450.65|446.55|450.5|446.4|16
1634643340000|2021-10-19 11:35:40|450.58|446.48|450.67|446.57|450.75|446.65|450.58|446.48|12
1634643350000|2021-10-19 11:35:50|450.64|446.54|450.57|446.47|450.66|446.56|450.57|446.47|17
1634643360000|2021-10-19 11:36:00|450.58|446.48|450.57|446.47|450.58|446.48|450.54|446.44|15
1634643370000|2021-10-19 11:36:10|450.54|446.44|450.57|446.47|450.57|446.47|450.54|446.44|14
1634643380000|2021-10-19 11:36:20|450.54|446.44|450.54|446.44|450.57|446.47|450.54|446.44|12
1634643390000|2021-10-19 11:36:30|450.57|446.47|450.56|446.46|450.57|446.47|450.54|446.44|15
1634643400000|2021-10-19 11:36:40|450.54|446.44|450.65|446.55|450.69|446.59|450.54|446.44|20
1634643410000|2021-10-19 11:36:50|450.64|446.54|450.7|446.6|450.7|446.6|450.64|446.54|10
1634643420000|2021-10-19 11:37:00|450.66|446.56|450.65|446.55|450.66|446.56|450.64|446.54|3
1634643430000|2021-10-19 11:37:10|450.58|446.48|450.56|446.46|450.63|446.53|450.56|446.46|4
1634643440000|2021-10-19 11:37:20|450.58|446.48|450.37|446.27|450.58|446.48|450.37|446.27|14
1634643450000|2021-10-19 11:37:30|450.36|446.26|450.38|446.28|450.4|446.3|450.31|446.21|13
1634643460000|2021-10-19 11:37:40|450.4|446.3|450.4|446.3|450.4|446.3|450.4|446.3|1
1634643470000|2021-10-19 11:37:50|450.39|446.29|450.56|446.46|450.66|446.56|450.39|446.29|16
1634643480000|2021-10-19 11:38:00|450.57|446.47|450.66|446.56|450.7|446.6|450.57|446.47|5
1634643490000|2021-10-19 11:38:10|450.67|446.57|450.49|446.39|450.7|446.6|450.45|446.35|19
1634643500000|2021-10-19 11:38:20|450.51|446.41|450.46|446.36|450.51|446.41|450.46|446.36|3
1634643510000|2021-10-19 11:38:30|450.4|446.3|450.4|446.3|450.4|446.3|450.35|446.25|9
1634643520000|2021-10-19 11:38:40|450.38|446.28|450.03|445.93|450.4|446.3|449.9|445.8|20
1634643530000|2021-10-19 11:38:50|450.04|445.94|450.16|446.06|450.16|446.06|450.03|445.93|10
1634643540000|2021-10-19 11:39:00|450.1|446|450.16|446.06|450.17|446.07|450.09|445.99|11
1634643550000|2021-10-19 11:39:10|450.17|446.07|450.24|446.14|450.3|446.2|450.17|446.07|9
1634643560000|2021-10-19 11:39:20|450.3|446.2|450.23|446.13|450.34|446.24|450.19|446.09|15
1634643570000|2021-10-19 11:39:30|450.2|446.1|450.18|446.08|450.24|446.14|450.18|446.08|21
1634643580000|2021-10-19 11:39:40|450.2|446.1|450.07|445.97|450.2|446.1|450.07|445.97|7
1634643590000|2021-10-19 11:39:50|450.06|445.96|449.93|445.83|450.06|445.96|449.9|445.8|14
1634643600000|2021-10-19 11:40:00|449.92|445.82|450.02|445.92|450.02|445.92|449.91|445.81|12
1634643610000|2021-10-19 11:40:10|449.98|445.88|449.87|445.77|450|445.9|449.87|445.77|14
1634643620000|2021-10-19 11:40:20|449.85|445.75|449.84|445.74|449.9|445.8|449.84|445.74|15
1634643630000|2021-10-19 11:40:30|449.83|445.73|449.84|445.74|449.85|445.75|449.77|445.67|6
1634643640000|2021-10-19 11:40:40|449.83|445.73|449.9|445.8|449.9|445.8|449.81|445.71|7
1634643650000|2021-10-19 11:40:50|449.86|445.76|450.06|445.96|450.07|445.97|449.86|445.76|13
1634643660000|2021-10-19 11:41:00|450.19|446.09|450.13|446.03|450.19|446.09|450.13|446.03|5
1634643670000|2021-10-19 11:41:10|450.14|446.04|450.16|446.06|450.16|446.06|450.11|446.01|4
1634643680000|2021-10-19 11:41:20|450.15|446.05|450.09|445.99|450.23|446.13|450.09|445.99|13
1634643690000|2021-10-19 11:41:30|450.1|446|450.21|446.11|450.23|446.13|450.08|445.98|18
1634643700000|2021-10-19 11:41:40|450.2|446.1|450.39|446.29|450.39|446.29|450.19|446.09|15
1634643710000|2021-10-19 11:41:50|450.38|446.28|450.29|446.19|450.39|446.29|450.16|446.06|19
1634643720000|2021-10-19 11:42:00|450.3|446.2|450.34|446.24|450.37|446.27|450.3|446.2|14
1634643730000|2021-10-19 11:42:10|450.37|446.27|450.5|446.4|450.5|446.4|450.37|446.27|15
1634643740000|2021-10-19 11:42:20|450.52|446.42|450.5|446.4|450.52|446.42|450.49|446.39|4
1634643750000|2021-10-19 11:42:30|450.52|446.42|450.53|446.43|450.53|446.43|450.52|446.42|2
1634643760000|2021-10-19 11:42:40|450.49|446.39|450.49|446.39|450.49|446.39|450.46|446.36|3
1634643780000|2021-10-19 11:43:00|450.46|446.36|450.36|446.26|450.48|446.38|450.36|446.26|17
1634643790000|2021-10-19 11:43:10|450.39|446.29|450.31|446.21|450.4|446.3|450.31|446.21|10
1634643800000|2021-10-19 11:43:20|450.34|446.24|450.47|446.37|450.5|446.4|450.34|446.24|14
1634643810000|2021-10-19 11:43:30|450.48|446.38|450.55|446.45|450.59|446.49|450.48|446.38|9
1634643820000|2021-10-19 11:43:40|450.59|446.49|450.62|446.52|450.62|446.52|450.55|446.45|7
1634643830000|2021-10-19 11:43:50|450.63|446.53|450.59|446.49|450.63|446.53|450.5|446.4|11
1634643840000|2021-10-19 11:44:00|450.55|446.45|450.53|446.43|450.6|446.5|450.5|446.4|11
1634643850000|2021-10-19 11:44:10|450.54|446.44|450.53|446.43|450.54|446.44|450.53|446.43|10
1634643860000|2021-10-19 11:44:20|450.5|446.4|450.44|446.34|450.5|446.4|450.4|446.3|15
1634643870000|2021-10-19 11:44:30|450.45|446.35|450.45|446.35|450.47|446.37|450.41|446.31|23
1634643880000|2021-10-19 11:44:40|450.43|446.33|450.42|446.32|450.45|446.35|450.4|446.3|15
1634643890000|2021-10-19 11:44:50|450.44|446.34|450.46|446.36|450.47|446.37|450.43|446.33|17
1634643900000|2021-10-19 11:45:00|450.44|446.34|450.4|446.3|450.48|446.38|450.39|446.29|17
1634643910000|2021-10-19 11:45:10|450.45|446.35|450.26|446.16|450.45|446.35|450.26|446.16|14
1634643920000|2021-10-19 11:45:20|450.25|446.15|450.26|446.16|450.28|446.18|450.25|446.15|10
1634643930000|2021-10-19 11:45:30|450.25|446.15|450.3|446.2|450.32|446.22|450.25|446.15|16
1634643940000|2021-10-19 11:45:40|450.32|446.22|450.29|446.19|450.32|446.22|450.29|446.19|14
1634643950000|2021-10-19 11:45:50|450.28|446.18|450.27|446.17|450.31|446.21|450.27|446.17|15
1634643960000|2021-10-19 11:46:00|450.29|446.19|450.3|446.2|450.3|446.2|450.28|446.18|6
1634643970000|2021-10-19 11:46:10|450.29|446.19|450.29|446.19|450.31|446.21|450.28|446.18|9
1634643980000|2021-10-19 11:46:20|450.3|446.2|450.3|446.2|450.3|446.2|450.3|446.2|1
1634643990000|2021-10-19 11:46:30|450.29|446.19|450.3|446.2|450.3|446.2|450.25|446.15|6
1634644000000|2021-10-19 11:46:40|450.29|446.19|450.28|446.18|450.3|446.2|450.28|446.18|11
1634644010000|2021-10-19 11:46:50|450.29|446.19|450.28|446.18|450.29|446.19|450.28|446.18|8
1634644020000|2021-10-19 11:47:00|450.26|446.16|450.27|446.17|450.3|446.2|450.25|446.15|11
1634644030000|2021-10-19 11:47:10|450.22|446.12|450.07|445.97|450.22|446.12|450.07|445.97|11
1634644040000|2021-10-19 11:47:20|450.09|445.99|450.08|445.98|450.1|446|450|445.9|13
1634644050000|2021-10-19 11:47:30|450.1|446|450.15|446.05|450.17|446.07|450|445.9|19
1634644060000|2021-10-19 11:47:40|450.13|446.03|450.1|446|450.14|446.04|450.09|445.99|9
1634644070000|2021-10-19 11:47:50|450.12|446.02|449.93|445.83|450.12|446.02|449.93|445.83|16
1634644080000|2021-10-19 11:48:00|449.9|445.8|450.01|445.91|450.05|445.95|449.85|445.75|20
1634644090000|2021-10-19 11:48:10|450.02|445.92|450.02|445.92|450.05|445.95|450.01|445.91|11
1634644100000|2021-10-19 11:48:20|450.03|445.93|449.85|445.75|450.04|445.94|449.85|445.75|13
1634644110000|2021-10-19 11:48:30|449.84|445.74|449.85|445.75|449.9|445.8|449.83|445.73|18
1634644120000|2021-10-19 11:48:40|449.84|445.74|449.87|445.77|449.9|445.8|449.84|445.74|10
1634644130000|2021-10-19 11:48:50|449.84|445.74|449.81|445.71|449.85|445.75|449.8|445.7|8
1634644140000|2021-10-19 11:49:00|449.8|445.7|449.8|445.7|449.84|445.74|449.8|445.7|13
1634644150000|2021-10-19 11:49:10|449.82|445.72|449.77|445.67|449.84|445.74|449.77|445.67|11
1634644160000|2021-10-19 11:49:20|449.76|445.66|449.79|445.69|449.8|445.7|449.76|445.66|4
1634644170000|2021-10-19 11:49:30|449.83|445.73|449.88|445.78|449.9|445.8|449.8|445.7|9
1634644180000|2021-10-19 11:49:40|449.87|445.77|449.64|445.54|449.87|445.77|449.64|445.54|17
1634644190000|2021-10-19 11:49:50|449.65|445.55|449.6|445.5|449.65|445.55|449.59|445.49|10
1634644200000|2021-10-19 11:50:00|449.61|445.51|449.6|445.5|449.65|445.55|449.59|445.49|13
1634644210000|2021-10-19 11:50:10|449.61|445.51|449.47|445.37|449.61|445.51|449.46|445.36|22
1634644220000|2021-10-19 11:50:20|449.42|445.32|449.65|445.55|449.66|445.56|449.41|445.31|17
1634644230000|2021-10-19 11:50:30|449.63|445.53|449.5|445.4|449.64|445.54|449.5|445.4|19
1634644240000|2021-10-19 11:50:40|449.48|445.38|449.3|445.2|449.5|445.4|449.3|445.2|23
1634644250000|2021-10-19 11:50:50|449.24|445.14|449.14|445.04|449.25|445.15|449.14|445.04|17
1634644260000|2021-10-19 11:51:00|449.13|445.03|449.41|445.31|449.44|445.34|449.13|445.03|20
1634644270000|2021-10-19 11:51:10|449.4|445.3|449.5|445.4|449.52|445.42|449.4|445.3|18
1634644280000|2021-10-19 11:51:20|449.48|445.38|449.38|445.28|449.49|445.39|449.37|445.27|27
1634644290000|2021-10-19 11:51:30|449.4|445.3|449.42|445.32|449.42|445.32|449.39|445.29|10
1634644300000|2021-10-19 11:51:40|449.41|445.31|449.28|445.18|449.41|445.31|449.28|445.18|20
1634644310000|2021-10-19 11:51:50|449.26|445.16|449.2|445.1|449.3|445.2|449.2|445.1|13
1634644320000|2021-10-19 11:52:00|449.21|445.11|449.2|445.1|449.22|445.12|449.2|445.1|14
1634644330000|2021-10-19 11:52:10|449.21|445.11|449.2|445.1|449.22|445.12|449.13|445.03|18
1634644340000|2021-10-19 11:52:20|449.19|445.09|449.2|445.1|449.2|445.1|449.15|445.05|14
1634644350000|2021-10-19 11:52:30|449.18|445.08|449.18|445.08|449.2|445.1|449.17|445.07|12
1634644360000|2021-10-19 11:52:40|449.17|445.07|449.17|445.07|449.21|445.11|449.17|445.07|7
1634644370000|2021-10-19 11:52:50|449.18|445.08|449.09|444.99|449.18|445.08|449.09|444.99|17
1634644380000|2021-10-19 11:53:00|449.25|445.15|449.43|445.33|449.45|445.35|449.24|445.14|27
1634644390000|2021-10-19 11:53:10|449.44|445.34|449.4|445.3|449.46|445.36|449.38|445.28|11
1634644400000|2021-10-19 11:53:20|449.39|445.29|449.25|445.15|449.39|445.29|449.23|445.13|14
1634644410000|2021-10-19 11:53:30|449.26|445.16|449.27|445.17|449.3|445.2|449.24|445.14|13
1634644420000|2021-10-19 11:53:40|449.35|445.25|449.34|445.24|449.35|445.25|449.32|445.22|6
1634644430000|2021-10-19 11:53:50|449.3|445.2|449.65|445.55|449.65|445.55|449.3|445.2|19
1634644440000|2021-10-19 11:54:00|449.68|445.58|449.67|445.57|449.72|445.62|449.67|445.57|17
1634644450000|2021-10-19 11:54:10|449.68|445.58|449.66|445.56|449.7|445.6|449.65|445.55|14
1634644460000|2021-10-19 11:54:20|449.69|445.59|449.76|445.66|449.76|445.66|449.69|445.59|6
1634644470000|2021-10-19 11:54:30|449.77|445.67|449.81|445.71|449.89|445.79|449.77|445.67|9
1634644480000|2021-10-19 11:54:40|449.8|445.7|449.7|445.6|449.82|445.72|449.7|445.6|5
1634644490000|2021-10-19 11:54:50|449.69|445.59|449.62|445.52|449.69|445.59|449.59|445.49|11
1634644500000|2021-10-19 11:55:00|449.63|445.53|449.81|445.71|449.81|445.71|449.63|445.53|16
1634644510000|2021-10-19 11:55:10|449.79|445.69|449.79|445.69|449.8|445.7|449.76|445.66|6
1634644520000|2021-10-19 11:55:20|449.75|445.65|449.82|445.72|449.82|445.72|449.75|445.65|6
1634644530000|2021-10-19 11:55:30|449.79|445.69|449.79|445.69|449.8|445.7|449.79|445.69|5
1634644540000|2021-10-19 11:55:40|449.8|445.7|449.78|445.68|449.8|445.7|449.76|445.66|15
1634644550000|2021-10-19 11:55:50|449.79|445.69|449.85|445.75|449.92|445.82|449.74|445.64|11
1634644560000|2021-10-19 11:56:00|449.92|445.82|449.84|445.74|449.92|445.82|449.84|445.74|3
1634644570000|2021-10-19 11:56:10|449.79|445.69|449.81|445.71|449.86|445.76|449.79|445.69|17
1634644580000|2021-10-19 11:56:20|449.8|445.7|449.8|445.7|449.82|445.72|449.78|445.68|9
1634644590000|2021-10-19 11:56:30|449.78|445.68|449.78|445.68|449.81|445.71|449.77|445.67|8
1634644600000|2021-10-19 11:56:40|449.81|445.71|449.87|445.77|449.87|445.77|449.79|445.69|13
1634644610000|2021-10-19 11:56:50|449.89|445.79|449.86|445.76|449.89|445.79|449.84|445.74|9
1634644620000|2021-10-19 11:57:00|449.85|445.75|449.83|445.73|449.9|445.8|449.83|445.73|12
1634644630000|2021-10-19 11:57:10|449.84|445.74|449.85|445.75|449.86|445.76|449.83|445.73|13
1634644640000|2021-10-19 11:57:20|449.88|445.78|449.86|445.76|449.88|445.78|449.82|445.72|11
1634644650000|2021-10-19 11:57:30|449.9|445.8|449.88|445.78|449.9|445.8|449.86|445.76|6
1634644660000|2021-10-19 11:57:40|449.86|445.76|449.59|445.49|449.88|445.78|449.59|445.49|16
1634644670000|2021-10-19 11:57:50|449.6|445.5|449.54|445.44|449.6|445.5|449.54|445.44|8
1634644680000|2021-10-19 11:58:00|449.58|445.48|449.58|445.48|449.59|445.49|449.51|445.41|15
1634644690000|2021-10-19 11:58:10|449.56|445.46|449.54|445.44|449.58|445.48|449.53|445.43|15
1634644700000|2021-10-19 11:58:20|449.5|445.4|449.5|445.4|449.51|445.41|449.41|445.31|22
1634644710000|2021-10-19 11:58:30|449.49|445.39|449.47|445.37|449.51|445.41|449.47|445.37|16
1634644720000|2021-10-19 11:58:40|449.5|445.4|449.3|445.2|449.51|445.41|449.19|445.09|22
1634644730000|2021-10-19 11:58:50|449.33|445.23|449.2|445.1|449.33|445.23|449.2|445.1|17
1634644740000|2021-10-19 11:59:00|449.23|445.13|449.24|445.14|449.29|445.19|449.2|445.1|23
1634644750000|2021-10-19 11:59:10|449.19|445.09|449.2|445.1|449.2|445.1|449.11|445.01|13
1634644760000|2021-10-19 11:59:20|449.19|445.09|449.06|444.96|449.19|445.09|449.04|444.94|15
1634644770000|2021-10-19 11:59:30|449.13|445.03|449.08|444.98|449.18|445.08|448.98|444.88|22
1634644780000|2021-10-19 11:59:40|449.06|444.96|449.15|445.05|449.15|445.05|449.06|444.96|19
1634644790000|2021-10-19 11:59:50|449.16|445.06|449.16|445.06|449.18|445.08|449.12|445.02|12
1634644800000|2021-10-19 12:00:00|449.17|445.07|449.08|444.98|449.2|445.1|449.08|444.98|18
1634644810000|2021-10-19 12:00:10|449.1|445|448.75|444.65|449.18|445.08|448.75|444.65|21
1634644820000|2021-10-19 12:00:20|448.72|444.62|448.44|444.34|448.72|444.62|448.43|444.33|23
1634644830000|2021-10-19 12:00:30|448.4|444.3|448.26|444.16|448.4|444.3|448.23|444.13|15
1634644840000|2021-10-19 12:00:40|448.24|444.14|448.5|444.4|448.51|444.41|448.24|444.14|17
1634644850000|2021-10-19 12:00:50|448.51|444.41|448.19|444.09|448.51|444.41|448.18|444.08|23
1634644860000|2021-10-19 12:01:00|448.21|444.11|448.59|444.49|448.59|444.49|448.17|444.07|23
1634644870000|2021-10-19 12:01:10|448.6|444.5|448.31|444.21|448.6|444.5|448.3|444.2|25
1634644880000|2021-10-19 12:01:20|448.3|444.2|448.2|444.1|448.33|444.23|448.09|443.99|21
1634644890000|2021-10-19 12:01:30|448.18|444.08|448.02|443.92|448.2|444.1|448.02|443.92|15
1634644900000|2021-10-19 12:01:40|448.06|443.96|448.09|443.99|448.13|444.03|448.05|443.95|16
1634644910000|2021-10-19 12:01:50|448.1|444|448.25|444.15|448.26|444.16|448.1|444|20
1634644920000|2021-10-19 12:02:00|448.27|444.17|448.39|444.29|448.4|444.3|448.27|444.17|20
1634644930000|2021-10-19 12:02:10|448.5|444.4|448.22|444.12|448.5|444.4|448.22|444.12|15
1634644940000|2021-10-19 12:02:20|448.2|444.1|448.14|444.04|448.22|444.12|448.11|444.01|19
1634644950000|2021-10-19 12:02:30|448.15|444.05|448.07|443.97|448.15|444.05|448.04|443.94|14
1634644960000|2021-10-19 12:02:40|448.08|443.98|448.18|444.08|448.2|444.1|448.08|443.98|15
1634644970000|2021-10-19 12:02:50|448.23|444.13|448.22|444.12|448.3|444.2|448.19|444.09|16
1634644980000|2021-10-19 12:03:00|448.25|444.15|447.83|443.73|448.28|444.18|447.81|443.71|23
1634644990000|2021-10-19 12:03:10|447.84|443.74|447.95|443.85|448.1|444|447.84|443.74|27
1634645000000|2021-10-19 12:03:20|447.94|443.84|447.83|443.73|447.97|443.87|447.83|443.73|24
1634645010000|2021-10-19 12:03:30|447.81|443.71|447.79|443.69|447.81|443.71|447.67|443.57|21
1634645020000|2021-10-19 12:03:40|447.8|443.7|447.89|443.79|447.95|443.85|447.76|443.66|21
1634645030000|2021-10-19 12:03:50|447.9|443.8|447.92|443.82|447.96|443.86|447.9|443.8|14
1634645040000|2021-10-19 12:04:00|447.98|443.88|447.96|443.86|447.99|443.89|447.93|443.83|13
1634645050000|2021-10-19 12:04:10|447.97|443.87|447.97|443.87|448|443.9|447.93|443.83|10
1634645060000|2021-10-19 12:04:20|447.96|443.86|447.79|443.69|447.96|443.86|447.79|443.69|19
1634645070000|2021-10-19 12:04:30|447.78|443.68|447.81|443.71|447.81|443.71|447.78|443.68|16
1634645080000|2021-10-19 12:04:40|447.82|443.72|447.99|443.89|448|443.9|447.82|443.72|15
1634645090000|2021-10-19 12:04:50|448|443.9|447.96|443.86|448|443.9|447.95|443.85|10
1634645100000|2021-10-19 12:05:00|447.97|443.87|448.2|444.1|448.24|444.14|447.97|443.87|23
1634645110000|2021-10-19 12:05:10|448.21|444.11|448.17|444.07|448.22|444.12|448.15|444.05|19
1634645120000|2021-10-19 12:05:20|448.18|444.08|447.91|443.81|448.19|444.09|447.91|443.81|11
1634645130000|2021-10-19 12:05:30|447.9|443.8|447.95|443.85|447.95|443.85|447.78|443.68|12
1634645140000|2021-10-19 12:05:40|447.96|443.86|448.09|443.99|448.1|444|447.95|443.85|19
1634645150000|2021-10-19 12:05:50|448.1|444|448.1|444|448.2|444.1|448.1|444|8
1634645160000|2021-10-19 12:06:00|448.15|444.05|448.34|444.24|448.34|444.24|448.15|444.05|12
1634645170000|2021-10-19 12:06:10|448.3|444.2|448.3|444.2|448.34|444.24|448.25|444.15|11
1634645180000|2021-10-19 12:06:20|448.31|444.21|448.57|444.47|448.57|444.47|448.31|444.21|22
1634645190000|2021-10-19 12:06:30|448.56|444.46|448.62|444.52|448.62|444.52|448.54|444.44|19
1634645200000|2021-10-19 12:06:40|448.67|444.57|448.71|444.61|448.8|444.7|448.66|444.56|14
1634645210000|2021-10-19 12:06:50|448.67|444.57|448.71|444.61|448.75|444.65|448.67|444.57|14
1634645220000|2021-10-19 12:07:00|448.7|444.6|448.7|444.6|448.77|444.67|448.66|444.56|22
1634645230000|2021-10-19 12:07:10|448.68|444.58|448.73|444.63|448.75|444.65|448.57|444.47|11
1634645240000|2021-10-19 12:07:20|448.74|444.64|448.83|444.73|448.9|444.8|448.73|444.63|13
1634645250000|2021-10-19 12:07:30|448.9|444.8|448.9|444.8|448.9|444.8|448.82|444.72|14
1634645260000|2021-10-19 12:07:40|448.8|444.7|448.82|444.72|448.9|444.8|448.79|444.69|7
1634645270000|2021-10-19 12:07:50|448.9|444.8|448.83|444.73|448.9|444.8|448.72|444.62|13
1634645280000|2021-10-19 12:08:00|448.9|444.8|448.96|444.86|448.96|444.86|448.8|444.7|10
1634645290000|2021-10-19 12:08:10|448.91|444.81|448.9|444.8|448.96|444.86|448.9|444.8|10
1634645300000|2021-10-19 12:08:20|448.84|444.74|448.9|444.8|448.9|444.8|448.82|444.72|5
1634645310000|2021-10-19 12:08:30|448.83|444.73|448.86|444.76|448.86|444.76|448.82|444.72|7
1634645320000|2021-10-19 12:08:40|448.82|444.72|448.7|444.6|448.86|444.76|448.68|444.58|15
1634645330000|2021-10-19 12:08:50|448.61|444.51|448.55|444.45|448.61|444.51|448.5|444.4|12
1634645340000|2021-10-19 12:09:00|448.52|444.42|448.52|444.42|448.52|444.42|448.52|444.42|1
1634645350000|2021-10-19 12:09:10|448.62|444.52|448.67|444.57|448.67|444.57|448.58|444.48|10
1634645360000|2021-10-19 12:09:20|448.65|444.55|448.73|444.63|448.73|444.63|448.61|444.51|7
1634645370000|2021-10-19 12:09:30|448.74|444.64|448.77|444.67|448.77|444.67|448.71|444.61|12
1634645390000|2021-10-19 12:09:50|448.8|444.7|448.8|444.7|448.8|444.7|448.8|444.7|1
1634645400000|2021-10-19 12:10:00|448.82|444.72|448.82|444.72|448.85|444.75|448.77|444.67|7
1634645410000|2021-10-19 12:10:10|448.79|444.69|448.83|444.73|448.9|444.8|448.79|444.69|5
1634645420000|2021-10-19 12:10:20|448.8|444.7|448.83|444.73|448.83|444.73|448.8|444.7|4
1634645430000|2021-10-19 12:10:30|448.81|444.71|448.8|444.7|448.82|444.72|448.78|444.68|5
1634645440000|2021-10-19 12:10:40|448.89|444.79|448.81|444.71|448.89|444.79|448.81|444.71|5
1634645450000|2021-10-19 12:10:50|448.88|444.78|448.89|444.79|449.03|444.93|448.81|444.71|6
1634645460000|2021-10-19 12:11:00|448.96|444.86|448.88|444.78|448.96|444.86|448.88|444.78|9
1634645470000|2021-10-19 12:11:10|448.91|444.81|448.87|444.77|448.91|444.81|448.86|444.76|10
1634645480000|2021-10-19 12:11:20|448.88|444.78|449.1|445|449.1|445|448.83|444.73|10
1634645490000|2021-10-19 12:11:30|449.05|444.95|449.1|445|449.12|445.02|449.05|444.95|5
1634645500000|2021-10-19 12:11:40|449.13|445.03|449.3|445.2|449.3|445.2|449.13|445.03|11
1634645510000|2021-10-19 12:11:50|449.31|445.21|449.24|445.14|449.31|445.21|449.23|445.13|4
1634645520000|2021-10-19 12:12:00|449.3|445.2|449.08|444.98|449.3|445.2|449.04|444.94|7
1634645530000|2021-10-19 12:12:10|449.09|444.99|448.9|444.8|449.1|445|448.8|444.7|25
1634645540000|2021-10-19 12:12:20|448.88|444.78|448.9|444.8|449|444.9|448.88|444.78|13
1634645550000|2021-10-19 12:12:30|448.93|444.83|449.2|445.1|449.3|445.2|448.89|444.79|16
1634645560000|2021-10-19 12:12:40|449.18|445.08|449.1|445|449.18|445.08|449.1|445|6
1634645570000|2021-10-19 12:12:50|449.09|444.99|449.24|445.14|449.25|445.15|449.09|444.99|14
1634645580000|2021-10-19 12:13:00|449.25|445.15|449.09|444.99|449.3|445.2|449.09|444.99|17
1634645590000|2021-10-19 12:13:10|449.1|445|449.06|444.96|449.1|445|449|444.9|9
1634645600000|2021-10-19 12:13:20|449.07|444.97|449.08|444.98|449.08|444.98|449.07|444.97|2
1634645610000|2021-10-19 12:13:30|449.07|444.97|449.17|445.07|449.18|445.08|449.07|444.97|8
1634645620000|2021-10-19 12:13:40|449.18|445.08|449.15|445.05|449.19|445.09|449.14|445.04|8
1634645630000|2021-10-19 12:13:50|449.14|445.04|449.09|444.99|449.18|445.08|449.09|444.99|8
1634645640000|2021-10-19 12:14:00|449.1|445|449.09|444.99|449.11|445.01|449.07|444.97|4
1634645650000|2021-10-19 12:14:10|449.06|444.96|448.94|444.84|449.06|444.96|448.88|444.78|12
1634645660000|2021-10-19 12:14:20|448.93|444.83|448.93|444.83|449|444.9|448.92|444.82|20
1634645670000|2021-10-19 12:14:30|448.91|444.81|449.08|444.98|449.09|444.99|448.91|444.81|14
1634645680000|2021-10-19 12:14:40|449.07|444.97|449.05|444.95|449.1|445|449.04|444.94|7
1634645690000|2021-10-19 12:14:50|449.04|444.94|449.05|444.95|449.05|444.95|449.04|444.94|2
1634645700000|2021-10-19 12:15:00|449.06|444.96|449.1|445|449.12|445.02|449.06|444.96|8
1634645710000|2021-10-19 12:15:10|449.09|444.99|449.07|444.97|449.1|445|449.07|444.97|10
1634645720000|2021-10-19 12:15:20|449.08|444.98|449.15|445.05|449.18|445.08|449.08|444.98|13
1634645730000|2021-10-19 12:15:30|449.16|445.06|449.14|445.04|449.17|445.07|449.07|444.97|19
1634645740000|2021-10-19 12:15:40|449.16|445.06|449.14|445.04|449.16|445.06|449.11|445.01|11
1634645750000|2021-10-19 12:15:50|449.13|445.03|449.29|445.19|449.29|445.19|449.11|445.01|14
1634645760000|2021-10-19 12:16:00|449.27|445.17|449.32|445.22|449.44|445.34|449.25|445.15|16
1634645770000|2021-10-19 12:16:10|449.3|445.2|449.3|445.2|449.35|445.25|449.25|445.15|15
1634645780000|2021-10-19 12:16:20|449.29|445.19|449.15|445.05|449.3|445.2|449.08|444.98|20
1634645790000|2021-10-19 12:16:30|449.12|445.02|449.1|445|449.12|445.02|449.1|445|2
1634645800000|2021-10-19 12:16:40|449.12|445.02|449.26|445.16|449.3|445.2|449.12|445.02|7
1634645810000|2021-10-19 12:16:50|449.23|445.13|449.3|445.2|449.32|445.22|449.23|445.13|18
1634645820000|2021-10-19 12:17:00|449.29|445.19|449.09|444.99|449.33|445.23|449.09|444.99|19
1634645830000|2021-10-19 12:17:10|449.05|444.95|448.99|444.89|449.05|444.95|448.99|444.89|10
1634645840000|2021-10-19 12:17:20|449|444.9|449.05|444.95|449.05|444.95|448.99|444.89|6
1634645850000|2021-10-19 12:17:30|449.02|444.92|449.01|444.91|449.09|444.99|449|444.9|17
1634645860000|2021-10-19 12:17:40|449.02|444.92|448.98|444.88|449.04|444.94|448.98|444.88|6
1634645870000|2021-10-19 12:17:50|448.99|444.89|449.17|445.07|449.17|445.07|448.98|444.88|14
1634645880000|2021-10-19 12:18:00|449.19|445.09|449.39|445.29|449.4|445.3|449.19|445.09|19
1634645890000|2021-10-19 12:18:10|449.4|445.3|449.35|445.25|449.4|445.3|449.33|445.23|5
1634645900000|2021-10-19 12:18:20|449.34|445.24|449.36|445.26|449.36|445.26|449.34|445.24|5
1634645910000|2021-10-19 12:18:30|449.37|445.27|449.4|445.3|449.46|445.36|449.34|445.24|7
1634645920000|2021-10-19 12:18:40|449.39|445.29|449.34|445.24|449.4|445.3|449.34|445.24|6
1634645930000|2021-10-19 12:18:50|449.35|445.25|449.4|445.3|449.4|445.3|449.35|445.25|7
1634645940000|2021-10-19 12:19:00|449.36|445.26|449.36|445.26|449.4|445.3|449.3|445.2|11
1634645950000|2021-10-19 12:19:10|449.39|445.29|449.4|445.3|449.4|445.3|449.33|445.23|10
1634645960000|2021-10-19 12:19:20|449.39|445.29|449.4|445.3|449.43|445.33|449.39|445.29|4
1634645970000|2021-10-19 12:19:30|449.43|445.33|449.4|445.3|449.43|445.33|449.4|445.3|6
1634645980000|2021-10-19 12:19:40|449.43|445.33|449.49|445.39|449.5|445.4|449.43|445.33|9
1634645990000|2021-10-19 12:19:50|449.45|445.35|449.4|445.3|449.48|445.38|449.39|445.29|12
1634646000000|2021-10-19 12:20:00|449.39|445.29|449.49|445.39|449.49|445.39|449.3|445.2|14
1634646010000|2021-10-19 12:20:10|449.42|445.32|449.39|445.29|449.43|445.33|449.38|445.28|7
1634646020000|2021-10-19 12:20:20|449.4|445.3|449.47|445.37|449.49|445.39|449.38|445.28|10
1634646030000|2021-10-19 12:20:30|449.49|445.39|449.49|445.39|449.49|445.39|449.47|445.37|7
1634646040000|2021-10-19 12:20:40|449.48|445.38|449.3|445.2|449.49|445.39|449.3|445.2|18
1634646050000|2021-10-19 12:20:50|449.32|445.22|449.36|445.26|449.39|445.29|449.3|445.2|18
1634646060000|2021-10-19 12:21:00|449.31|445.21|449.28|445.18|449.31|445.21|449.26|445.16|22
1634646070000|2021-10-19 12:21:10|449.3|445.2|449.35|445.25|449.36|445.26|449.3|445.2|7
1634646080000|2021-10-19 12:21:20|449.36|445.26|449.51|445.41|449.52|445.42|449.35|445.25|18
1634646090000|2021-10-19 12:21:30|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634646100000|2021-10-19 12:21:40|449.53|445.43|449.56|445.46|449.58|445.48|449.53|445.43|7
1634646110000|2021-10-19 12:21:50|449.55|445.45|449.51|445.41|449.55|445.45|449.51|445.41|5
1634646120000|2021-10-19 12:22:00|449.6|445.5|449.6|445.5|449.63|445.53|449.6|445.5|3
1634646130000|2021-10-19 12:22:10|449.59|445.49|449.59|445.49|449.59|445.49|449.59|445.49|1
1634646140000|2021-10-19 12:22:20|449.6|445.5|449.51|445.41|449.66|445.56|449.51|445.41|11
1634646150000|2021-10-19 12:22:30|449.5|445.4|449.5|445.4|449.6|445.5|449.5|445.4|15
1634646160000|2021-10-19 12:22:40|449.57|445.47|449.58|445.48|449.6|445.5|449.5|445.4|14
1634646170000|2021-10-19 12:22:50|449.59|445.49|449.75|445.65|449.75|445.65|449.58|445.48|15
1634646180000|2021-10-19 12:23:00|449.74|445.64|449.7|445.6|449.8|445.7|449.69|445.59|17
1634646190000|2021-10-19 12:23:10|449.69|445.59|449.7|445.6|449.72|445.62|449.69|445.59|7
1634646200000|2021-10-19 12:23:20|449.69|445.59|449.7|445.6|449.7|445.6|449.62|445.52|13
1634646210000|2021-10-19 12:23:30|449.69|445.59|449.8|445.7|449.8|445.7|449.69|445.59|19
1634646220000|2021-10-19 12:23:40|449.79|445.69|449.8|445.7|449.8|445.7|449.79|445.69|8
1634646230000|2021-10-19 12:23:50|449.78|445.68|449.81|445.71|449.81|445.71|449.78|445.68|3
1634646240000|2021-10-19 12:24:00|449.85|445.75|449.78|445.68|449.85|445.75|449.7|445.6|15
1634646250000|2021-10-19 12:24:10|449.76|445.66|449.77|445.67|449.8|445.7|449.75|445.65|17
1634646260000|2021-10-19 12:24:20|449.79|445.69|449.79|445.69|449.8|445.7|449.71|445.61|11
1634646270000|2021-10-19 12:24:30|449.8|445.7|449.78|445.68|449.8|445.7|449.78|445.68|7
1634646280000|2021-10-19 12:24:40|449.79|445.69|449.86|445.76|449.86|445.76|449.77|445.67|12
1634646290000|2021-10-19 12:24:50|449.85|445.75|449.83|445.73|449.86|445.76|449.83|445.73|4
1634646300000|2021-10-19 12:25:00|449.85|445.75|449.85|445.75|449.86|445.76|449.82|445.72|7
1634646310000|2021-10-19 12:25:10|449.82|445.72|449.76|445.66|449.82|445.72|449.71|445.61|13
1634646320000|2021-10-19 12:25:20|449.78|445.68|449.69|445.59|449.79|445.69|449.69|445.59|6
1634646330000|2021-10-19 12:25:30|449.7|445.6|449.69|445.59|449.7|445.6|449.69|445.59|4
1634646340000|2021-10-19 12:25:40|449.68|445.58|449.7|445.6|449.7|445.6|449.68|445.58|15
1634646350000|2021-10-19 12:25:50|449.68|445.58|449.69|445.59|449.7|445.6|449.68|445.58|7
1634646360000|2021-10-19 12:26:00|449.7|445.6|449.71|445.61|449.71|445.61|449.68|445.58|4
1634646370000|2021-10-19 12:26:10|449.7|445.6|449.72|445.62|449.72|445.62|449.69|445.59|26
1634646390000|2021-10-19 12:26:30|449.73|445.63|449.7|445.6|449.73|445.63|449.7|445.6|2
1634646400000|2021-10-19 12:26:40|449.65|445.55|449.59|445.49|449.69|445.59|449.59|445.49|4
1634646410000|2021-10-19 12:26:50|449.6|445.5|449.51|445.41|449.6|445.5|449.5|445.4|9
1634646420000|2021-10-19 12:27:00|449.5|445.4|449.39|445.29|449.5|445.4|449.36|445.26|15
1634646430000|2021-10-19 12:27:10|449.37|445.27|449.37|445.27|449.42|445.32|449.36|445.26|16
1634646440000|2021-10-19 12:27:20|449.38|445.28|449.29|445.19|449.38|445.28|449.29|445.19|8
1634646450000|2021-10-19 12:27:30|449.3|445.2|449.2|445.1|449.3|445.2|449.2|445.1|6
1634646460000|2021-10-19 12:27:40|449.19|445.09|449.18|445.08|449.2|445.1|449.15|445.05|14
1634646470000|2021-10-19 12:27:50|449.19|445.09|449.19|445.09|449.2|445.1|449.17|445.07|12
1634646480000|2021-10-19 12:28:00|449.18|445.08|449.17|445.07|449.19|445.09|449.17|445.07|10
1634646490000|2021-10-19 12:28:10|449.16|445.06|449.17|445.07|449.17|445.07|449.16|445.06|2
1634646500000|2021-10-19 12:28:20|449.18|445.08|449.17|445.07|449.18|445.08|449.16|445.06|8
1634646510000|2021-10-19 12:28:30|449.16|445.06|449.17|445.07|449.17|445.07|449.16|445.06|2
1634646520000|2021-10-19 12:28:40|449.18|445.08|449.15|445.05|449.18|445.08|449.15|445.05|3
1634646530000|2021-10-19 12:28:50|449.13|445.03|449|444.9|449.14|445.04|449|444.9|10
1634646540000|2021-10-19 12:29:00|448.99|444.89|448.88|444.78|448.99|444.89|448.88|444.78|9
1634646550000|2021-10-19 12:29:10|448.89|444.79|448.9|444.8|448.9|444.8|448.85|444.75|8
1634646560000|2021-10-19 12:29:20|448.92|444.82|449.02|444.92|449.02|444.92|448.92|444.82|6
1634646570000|2021-10-19 12:29:30|449|444.9|448.96|444.86|449|444.9|448.94|444.84|9
1634646580000|2021-10-19 12:29:40|448.95|444.85|448.9|444.8|448.95|444.85|448.9|444.8|5
1634646590000|2021-10-19 12:29:50|448.91|444.81|448.91|444.81|448.91|444.81|448.91|444.81|1
1634646600000|2021-10-19 12:30:00|448.9|444.8|448.82|444.72|448.9|444.8|448.8|444.7|6
1634646610000|2021-10-19 12:30:10|448.8|444.7|448.96|444.86|448.97|444.87|448.8|444.7|9
1634646620000|2021-10-19 12:30:20|448.95|444.85|449.11|445.01|449.11|445.01|448.89|444.79|18
1634646630000|2021-10-19 12:30:30|449.12|445.02|448.98|444.88|449.12|445.02|448.98|444.88|13
1634646640000|2021-10-19 12:30:40|449|444.9|449.07|444.97|449.1|445|448.98|444.88|7
1634646650000|2021-10-19 12:30:50|449.17|445.07|449.1|445|449.2|445.1|449.1|445|14
1634646660000|2021-10-19 12:31:00|449.04|444.94|448.99|444.89|449.04|444.94|448.99|444.89|8
1634646670000|2021-10-19 12:31:10|449|444.9|449.1|445|449.1|445|449|444.9|7
1634646680000|2021-10-19 12:31:20|449.09|444.99|449.08|444.98|449.16|445.06|449.08|444.98|11
1634646690000|2021-10-19 12:31:30|449.1|445|449.09|444.99|449.1|445|449.08|444.98|3
1634646700000|2021-10-19 12:31:40|449.13|445.03|449.2|445.1|449.28|445.18|449.12|445.02|16
1634646710000|2021-10-19 12:31:50|449.17|445.07|449.07|444.97|449.2|445.1|449.06|444.96|12
1634646720000|2021-10-19 12:32:00|449.06|444.96|449.11|445.01|449.11|445.01|449.06|444.96|10
1634646730000|2021-10-19 12:32:10|449.06|444.96|449.1|445|449.15|445.05|449.05|444.95|10
1634646740000|2021-10-19 12:32:20|449.11|445.01|449.17|445.07|449.2|445.1|449.11|445.01|7
1634646750000|2021-10-19 12:32:30|449.18|445.08|449.15|445.05|449.18|445.08|449.14|445.04|9
1634646760000|2021-10-19 12:32:40|449.16|445.06|449.22|445.12|449.22|445.12|449.16|445.06|6
1634646770000|2021-10-19 12:32:50|449.2|445.1|449.3|445.2|449.33|445.23|449.2|445.1|11
1634646780000|2021-10-19 12:33:00|449.31|445.21|449.31|445.21|449.33|445.23|449.25|445.15|12
1634646790000|2021-10-19 12:33:10|449.24|445.14|449.22|445.12|449.27|445.17|449.14|445.04|12
1634646800000|2021-10-19 12:33:20|449.2|445.1|449.15|445.05|449.2|445.1|449.15|445.05|11
1634646810000|2021-10-19 12:33:30|449.17|445.07|449.19|445.09|449.19|445.09|449.17|445.07|3
1634646820000|2021-10-19 12:33:40|449.2|445.1|449.24|445.14|449.24|445.14|449.2|445.1|2
1634646830000|2021-10-19 12:33:50|449.2|445.1|449.22|445.12|449.23|445.13|449.2|445.1|7
1634646840000|2021-10-19 12:34:00|449.26|445.16|449.24|445.14|449.27|445.17|449.24|445.14|7
1634646850000|2021-10-19 12:34:10|449.25|445.15|449.26|445.16|449.3|445.2|449.25|445.15|8
1634646860000|2021-10-19 12:34:20|449.3|445.2|449.5|445.4|449.5|445.4|449.29|445.19|15
1634646870000|2021-10-19 12:34:30|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1634646880000|2021-10-19 12:34:40|449.5|445.4|449.7|445.6|449.7|445.6|449.5|445.4|7
1634646890000|2021-10-19 12:34:50|449.71|445.61|449.71|445.61|449.73|445.63|449.68|445.58|13
1634646900000|2021-10-19 12:35:00|449.72|445.62|449.76|445.66|449.76|445.66|449.72|445.62|8
1634646910000|2021-10-19 12:35:10|449.75|445.65|449.73|445.63|449.76|445.66|449.72|445.62|8
1634646920000|2021-10-19 12:35:20|449.72|445.62|449.76|445.66|449.78|445.68|449.72|445.62|12
1634646930000|2021-10-19 12:35:30|449.78|445.68|449.75|445.65|449.8|445.7|449.75|445.65|16
1634646940000|2021-10-19 12:35:40|449.78|445.68|449.75|445.65|449.78|445.68|449.73|445.63|10
1634646950000|2021-10-19 12:35:50|449.76|445.66|449.76|445.66|449.76|445.66|449.73|445.63|4
1634646960000|2021-10-19 12:36:00|449.75|445.65|449.75|445.65|449.8|445.7|449.74|445.64|6
1634646970000|2021-10-19 12:36:10|449.76|445.66|449.72|445.62|449.76|445.66|449.72|445.62|4
1634646980000|2021-10-19 12:36:20|449.75|445.65|449.8|445.7|449.81|445.71|449.75|445.65|7
1634646990000|2021-10-19 12:36:30|449.79|445.69|449.78|445.68|449.8|445.7|449.77|445.67|7
1634647000000|2021-10-19 12:36:40|449.77|445.67|449.78|445.68|449.78|445.68|449.77|445.67|2
1634647010000|2021-10-19 12:36:50|449.77|445.67|449.8|445.7|449.8|445.7|449.77|445.67|3
1634647020000|2021-10-19 12:37:00|449.74|445.64|449.72|445.62|449.78|445.68|449.72|445.62|7
1634647030000|2021-10-19 12:37:10|449.73|445.63|449.77|445.67|449.8|445.7|449.72|445.62|12
1634647040000|2021-10-19 12:37:20|449.76|445.66|449.8|445.7|449.8|445.7|449.76|445.66|11
1634647050000|2021-10-19 12:37:30|449.79|445.69|449.79|445.69|449.81|445.71|449.75|445.65|9
1634647060000|2021-10-19 12:37:40|449.78|445.68|449.78|445.68|449.78|445.68|449.78|445.68|1
1634647070000|2021-10-19 12:37:50|449.75|445.65|449.73|445.63|449.78|445.68|449.73|445.63|9
1634647080000|2021-10-19 12:38:00|449.74|445.64|449.5|445.4|449.74|445.64|449.5|445.4|10
1634647090000|2021-10-19 12:38:10|449.47|445.37|449.52|445.42|449.52|445.42|449.47|445.37|5
1634647100000|2021-10-19 12:38:20|449.5|445.4|449.49|445.39|449.5|445.4|449.49|445.39|2
1634647110000|2021-10-19 12:38:30|449.46|445.36|449.65|445.55|449.65|445.55|449.46|445.36|9
1634647120000|2021-10-19 12:38:40|449.63|445.53|449.41|445.31|449.63|445.53|449.41|445.31|14
1634647130000|2021-10-19 12:38:50|449.38|445.28|449.36|445.26|449.38|445.28|449.36|445.26|2
1634647140000|2021-10-19 12:39:00|449.39|445.29|449.39|445.29|449.4|445.3|449.38|445.28|5
1634647150000|2021-10-19 12:39:10|449.37|445.27|449.31|445.21|449.37|445.27|449.31|445.21|7
1634647160000|2021-10-19 12:39:20|449.33|445.23|449.41|445.31|449.41|445.31|449.33|445.23|3
1634647170000|2021-10-19 12:39:30|449.42|445.32|449.39|445.29|449.45|445.35|449.37|445.27|8
1634647180000|2021-10-19 12:39:40|449.41|445.31|449.6|445.5|449.62|445.52|449.41|445.31|10
1634647190000|2021-10-19 12:39:50|449.59|445.49|449.57|445.47|449.6|445.5|449.54|445.44|9
1634647200000|2021-10-19 12:40:00|449.6|445.5|449.68|445.58|449.7|445.6|449.58|445.48|13
1634647210000|2021-10-19 12:40:10|449.63|445.53|449.64|445.54|449.7|445.6|449.6|445.5|14
1634647220000|2021-10-19 12:40:20|449.65|445.55|449.67|445.57|449.71|445.61|449.65|445.55|12
1634647230000|2021-10-19 12:40:30|449.68|445.58|449.68|445.58|449.68|445.58|449.67|445.57|7
1634647240000|2021-10-19 12:40:40|449.67|445.57|449.67|445.57|449.69|445.59|449.59|445.49|8
1634647250000|2021-10-19 12:40:50|449.68|445.58|449.65|445.55|449.8|445.7|449.65|445.55|16
1634647260000|2021-10-19 12:41:00|449.66|445.56|449.79|445.69|449.8|445.7|449.66|445.56|15
1634647270000|2021-10-19 12:41:10|449.74|445.64|449.8|445.7|449.81|445.71|449.72|445.62|16
1634647280000|2021-10-19 12:41:20|449.78|445.68|449.77|445.67|449.8|445.7|449.73|445.63|10
1634647290000|2021-10-19 12:41:30|449.78|445.68|449.74|445.64|449.8|445.7|449.74|445.64|4
1634647300000|2021-10-19 12:41:40|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1634647310000|2021-10-19 12:41:50|449.74|445.64|449.65|445.55|449.74|445.64|449.65|445.55|5
1634647320000|2021-10-19 12:42:00|449.68|445.58|449.8|445.7|449.81|445.71|449.67|445.57|22
1634647330000|2021-10-19 12:42:10|449.79|445.69|449.9|445.8|449.9|445.8|449.74|445.64|20
1634647340000|2021-10-19 12:42:20|449.84|445.74|449.9|445.8|449.91|445.81|449.84|445.74|12
1634647350000|2021-10-19 12:42:30|449.91|445.81|450.01|445.91|450.03|445.93|449.9|445.8|11
1634647360000|2021-10-19 12:42:40|450.08|445.98|450.23|446.13|450.3|446.2|450.01|445.91|15
1634647370000|2021-10-19 12:42:50|450.24|446.14|450.25|446.15|450.26|446.16|450.24|446.14|15
1634647380000|2021-10-19 12:43:00|450.26|446.16|450.12|446.02|450.3|446.2|450.11|446.01|20
1634647390000|2021-10-19 12:43:10|450.13|446.03|450|445.9|450.13|446.03|449.99|445.89|9
1634647400000|2021-10-19 12:43:20|450.05|445.95|450.17|446.07|450.19|446.09|449.99|445.89|16
1634647410000|2021-10-19 12:43:30|450.25|446.15|450.3|446.2|450.3|446.2|450.23|446.13|15
1634647420000|2021-10-19 12:43:40|450.31|446.21|450.31|446.21|450.33|446.23|450.22|446.12|15
1634647430000|2021-10-19 12:43:50|450.32|446.22|450.5|446.4|450.5|446.4|450.32|446.22|13
1634647440000|2021-10-19 12:44:00|450.49|446.39|450.5|446.4|450.5|446.4|450.45|446.35|4
1634647450000|2021-10-19 12:44:10|450.4|446.3|450.4|446.3|450.4|446.3|450.39|446.29|3
1634647460000|2021-10-19 12:44:20|450.45|446.35|450.4|446.3|450.45|446.35|450.4|446.3|4
1634647470000|2021-10-19 12:44:30|450.44|446.34|450.34|446.24|450.45|446.35|450.33|446.23|8
1634647480000|2021-10-19 12:44:40|450.32|446.22|450.34|446.24|450.37|446.27|450.31|446.21|8
1634647490000|2021-10-19 12:44:50|450.32|446.22|450.34|446.24|450.34|446.24|450.32|446.22|4
1634647500000|2021-10-19 12:45:00|450.35|446.25|450.31|446.21|450.35|446.25|450.31|446.21|4
1634647510000|2021-10-19 12:45:10|450.3|446.2|450.25|446.15|450.3|446.2|450.22|446.12|16
1634647520000|2021-10-19 12:45:20|450.26|446.16|450.25|446.15|450.32|446.22|450.2|446.1|18
1634647530000|2021-10-19 12:45:30|450.27|446.17|450.2|446.1|450.3|446.2|450.19|446.09|12
1634647540000|2021-10-19 12:45:40|450.19|446.09|449.99|445.89|450.19|446.09|449.99|445.89|20
1634647550000|2021-10-19 12:45:50|450|445.9|449.8|445.7|450|445.9|449.75|445.65|15
1634647560000|2021-10-19 12:46:00|449.79|445.69|449.72|445.62|449.79|445.69|449.66|445.56|19
1634647570000|2021-10-19 12:46:10|449.73|445.63|449.85|445.75|449.88|445.78|449.7|445.6|13
1634647580000|2021-10-19 12:46:20|449.84|445.74|449.77|445.67|449.84|445.74|449.76|445.66|7
1634647590000|2021-10-19 12:46:30|449.79|445.69|449.8|445.7|449.82|445.72|449.79|445.69|4
1634647600000|2021-10-19 12:46:40|449.81|445.71|449.79|445.69|449.81|445.71|449.79|445.69|3
1634647610000|2021-10-19 12:46:50|449.78|445.68|449.73|445.63|449.79|445.69|449.73|445.63|13
1634647620000|2021-10-19 12:47:00|449.76|445.66|449.59|445.49|449.78|445.68|449.59|445.49|21
1634647630000|2021-10-19 12:47:10|449.57|445.47|449.36|445.26|449.57|445.47|449.36|445.26|25
1634647640000|2021-10-19 12:47:20|449.35|445.25|449.35|445.25|449.4|445.3|449.34|445.24|10
1634647650000|2021-10-19 12:47:30|449.32|445.22|449.2|445.1|449.32|445.22|449.2|445.1|6
1634647660000|2021-10-19 12:47:40|449.23|445.13|449.2|445.1|449.3|445.2|449.18|445.08|14
1634647670000|2021-10-19 12:47:50|449.19|445.09|449.2|445.1|449.21|445.11|449.18|445.08|9
1634647680000|2021-10-19 12:48:00|449.21|445.11|449.3|445.2|449.31|445.21|449.21|445.11|19
1634647690000|2021-10-19 12:48:10|449.29|445.19|449.14|445.04|449.29|445.19|449.14|445.04|15
1634647700000|2021-10-19 12:48:20|449.17|445.07|449.17|445.07|449.2|445.1|449.11|445.01|9
1634647710000|2021-10-19 12:48:30|449.19|445.09|449.22|445.12|449.22|445.12|449.15|445.05|10
1634647720000|2021-10-19 12:48:40|449.21|445.11|449.1|445|449.21|445.11|449.1|445|5
1634647730000|2021-10-19 12:48:50|449.11|445.01|449.1|445|449.14|445.04|449.1|445|6
1634647740000|2021-10-19 12:49:00|449.11|445.01|449.11|445.01|449.15|445.05|449.11|445.01|7
1634647750000|2021-10-19 12:49:10|449.12|445.02|449.08|444.98|449.15|445.05|448.97|444.87|21
1634647760000|2021-10-19 12:49:20|449.07|444.97|449|444.9|449.1|445|448.99|444.89|14
1634647770000|2021-10-19 12:49:30|448.99|444.89|448.96|444.86|449.03|444.93|448.96|444.86|6
1634647780000|2021-10-19 12:49:40|448.97|444.87|448.96|444.86|448.97|444.87|448.93|444.83|10
1634647790000|2021-10-19 12:49:50|448.95|444.85|448.98|444.88|449.01|444.91|448.95|444.85|6
1634647800000|2021-10-19 12:50:00|448.96|444.86|449.1|445|449.1|445|448.95|444.85|13
1634647810000|2021-10-19 12:50:10|449.09|444.99|449.16|445.06|449.17|445.07|449.09|444.99|9
1634647820000|2021-10-19 12:50:20|449.19|445.09|449.1|445|449.3|445.2|449.1|445|19
1634647830000|2021-10-19 12:50:30|449.08|444.98|448.95|444.85|449.08|444.98|448.9|444.8|10
1634647840000|2021-10-19 12:50:40|448.99|444.89|448.9|444.8|448.99|444.89|448.9|444.8|18
1634647850000|2021-10-19 12:50:50|448.89|444.79|448.99|444.89|449|444.9|448.89|444.79|12
1634647870000|2021-10-19 12:51:10|448.98|444.88|448.91|444.81|448.99|444.89|448.89|444.79|10
1634647880000|2021-10-19 12:51:20|448.9|444.8|448.9|444.8|448.95|444.85|448.9|444.8|8
1634647890000|2021-10-19 12:51:30|448.91|444.81|448.91|444.81|448.94|444.84|448.9|444.8|7
1634647900000|2021-10-19 12:51:40|448.96|444.86|448.8|444.7|448.97|444.87|448.8|444.7|6
1634647910000|2021-10-19 12:51:50|448.94|444.84|448.85|444.75|448.94|444.84|448.78|444.68|13
1634647920000|2021-10-19 12:52:00|448.86|444.76|448.7|444.6|448.87|444.77|448.7|444.6|13
1634647930000|2021-10-19 12:52:10|448.66|444.56|448.66|444.56|448.69|444.59|448.66|444.56|3
1634647940000|2021-10-19 12:52:20|448.65|444.55|448.36|444.26|448.68|444.58|448.36|444.26|19
1634647950000|2021-10-19 12:52:30|448.37|444.27|448.4|444.3|448.4|444.3|448.29|444.19|14
1634647960000|2021-10-19 12:52:40|448.41|444.31|448.28|444.18|448.42|444.32|448.28|444.18|11
1634647970000|2021-10-19 12:52:50|448.3|444.2|448.4|444.3|448.4|444.3|448.29|444.19|18
1634647980000|2021-10-19 12:53:00|448.41|444.31|448.4|444.3|448.41|444.31|448.36|444.26|7
1634647990000|2021-10-19 12:53:10|448.38|444.28|448.34|444.24|448.4|444.3|448.29|444.19|10
1634648000000|2021-10-19 12:53:20|448.38|444.28|448.27|444.17|448.38|444.28|448.2|444.1|18
1634648010000|2021-10-19 12:53:30|448.29|444.19|448.3|444.2|448.36|444.26|448.19|444.09|14
1634648020000|2021-10-19 12:53:40|448.23|444.13|448.3|444.2|448.3|444.2|448.21|444.11|12
1634648030000|2021-10-19 12:53:50|448.31|444.21|448.33|444.23|448.34|444.24|448.3|444.2|8
1634648040000|2021-10-19 12:54:00|448.32|444.22|448.3|444.2|448.35|444.25|448.27|444.17|6
1634648050000|2021-10-19 12:54:10|448.29|444.19|448.29|444.19|448.29|444.19|448.28|444.18|3
1634648060000|2021-10-19 12:54:20|448.24|444.14|448.25|444.15|448.25|444.15|448.23|444.13|3
1634648070000|2021-10-19 12:54:30|448.26|444.16|448.24|444.14|448.26|444.16|448.22|444.12|11
1634648080000|2021-10-19 12:54:40|448.27|444.17|448.3|444.2|448.31|444.21|448.27|444.17|15
1634648090000|2021-10-19 12:54:50|448.27|444.17|448.44|444.34|448.44|444.34|448.27|444.17|12
1634648100000|2021-10-19 12:55:00|448.47|444.37|448.52|444.42|448.52|444.42|448.47|444.37|9
1634648110000|2021-10-19 12:55:10|448.51|444.41|448.54|444.44|448.54|444.44|448.49|444.39|7
1634648120000|2021-10-19 12:55:20|448.55|444.45|448.57|444.47|448.57|444.47|448.54|444.44|12
1634648130000|2021-10-19 12:55:30|448.61|444.51|448.71|444.61|448.71|444.61|448.6|444.5|11
1634648140000|2021-10-19 12:55:40|448.72|444.62|448.91|444.81|448.95|444.85|448.71|444.61|23
1634648150000|2021-10-19 12:55:50|448.92|444.82|448.89|444.79|448.92|444.82|448.89|444.79|7
1634648160000|2021-10-19 12:56:00|448.88|444.78|448.79|444.69|448.9|444.8|448.79|444.69|14
1634648170000|2021-10-19 12:56:10|448.78|444.68|448.89|444.79|448.89|444.79|448.73|444.63|13
1634648180000|2021-10-19 12:56:20|448.9|444.8|448.89|444.79|448.9|444.8|448.87|444.77|12
1634648190000|2021-10-19 12:56:30|448.9|444.8|448.83|444.73|448.9|444.8|448.83|444.73|7
1634648200000|2021-10-19 12:56:40|448.84|444.74|448.75|444.65|448.88|444.78|448.75|444.65|10
1634648210000|2021-10-19 12:56:50|448.74|444.64|448.73|444.63|448.77|444.67|448.68|444.58|15
1634648220000|2021-10-19 12:57:00|448.74|444.64|448.8|444.7|448.81|444.71|448.74|444.64|10
1634648230000|2021-10-19 12:57:10|448.79|444.69|448.8|444.7|448.82|444.72|448.77|444.67|10
1634648240000|2021-10-19 12:57:20|448.79|444.69|448.78|444.68|448.8|444.7|448.71|444.61|16
1634648250000|2021-10-19 12:57:30|448.8|444.7|448.76|444.66|448.81|444.71|448.75|444.65|8
1634648260000|2021-10-19 12:57:40|448.8|444.7|448.76|444.66|448.8|444.7|448.76|444.66|3
1634648270000|2021-10-19 12:57:50|448.74|444.64|448.77|444.67|448.77|444.67|448.74|444.64|6
1634648280000|2021-10-19 12:58:00|448.78|444.68|448.81|444.71|448.81|444.71|448.78|444.68|5
1634648290000|2021-10-19 12:58:10|448.84|444.74|448.79|444.69|448.84|444.74|448.79|444.69|5
1634648300000|2021-10-19 12:58:20|448.8|444.7|448.8|444.7|448.8|444.7|448.79|444.69|7
1634648310000|2021-10-19 12:58:30|448.79|444.69|448.79|444.69|448.79|444.69|448.79|444.69|1
1634648320000|2021-10-19 12:58:40|448.8|444.7|448.82|444.72|448.83|444.73|448.8|444.7|4
1634648330000|2021-10-19 12:58:50|448.8|444.7|448.94|444.84|448.94|444.84|448.8|444.7|9
1634648340000|2021-10-19 12:59:00|448.92|444.82|448.9|444.8|449|444.9|448.9|444.8|11
1634648350000|2021-10-19 12:59:10|448.89|444.79|448.9|444.8|448.9|444.8|448.89|444.79|4
1634648360000|2021-10-19 12:59:20|448.89|444.79|448.89|444.79|448.9|444.8|448.89|444.79|3
1634648370000|2021-10-19 12:59:30|448.79|444.69|448.91|444.81|448.91|444.81|448.71|444.61|20
1634648380000|2021-10-19 12:59:40|448.9|444.8|448.92|444.82|448.93|444.83|448.9|444.8|6
1634648390000|2021-10-19 12:59:50|448.91|444.81|448.91|444.81|448.91|444.81|448.9|444.8|5
1634648400000|2021-10-19 13:00:00|448.9|444.8|448.92|444.82|448.93|444.83|448.87|444.77|12
1634648410000|2021-10-19 13:00:10|448.91|444.81|448.79|444.69|448.91|444.81|448.79|444.69|12
1634648420000|2021-10-19 13:00:20|448.8|444.7|448.79|444.69|448.8|444.7|448.77|444.67|7
1634648430000|2021-10-19 13:00:30|448.8|444.7|448.86|444.76|448.86|444.76|448.79|444.69|6
1634648440000|2021-10-19 13:00:40|448.85|444.75|448.5|444.4|448.85|444.75|448.45|444.35|14
1634648450000|2021-10-19 13:00:50|448.49|444.39|448.34|444.24|448.51|444.41|448.34|444.24|19
1634648460000|2021-10-19 13:01:00|448.33|444.23|448.3|444.2|448.34|444.24|448.26|444.16|14
1634648470000|2021-10-19 13:01:10|448.34|444.24|448.27|444.17|448.35|444.25|448.27|444.17|6
1634648480000|2021-10-19 13:01:20|448.24|444.14|448.2|444.1|448.25|444.15|448.17|444.07|14
1634648490000|2021-10-19 13:01:30|448.19|444.09|448.19|444.09|448.2|444.1|448.17|444.07|13
1634648500000|2021-10-19 13:01:40|448.17|444.07|448.15|444.05|448.17|444.07|448.1|444|17
1634648510000|2021-10-19 13:01:50|448.16|444.06|448.27|444.17|448.29|444.19|448.14|444.04|11
1634648520000|2021-10-19 13:02:00|448.3|444.2|448.42|444.32|448.44|444.34|448.3|444.2|8
1634648530000|2021-10-19 13:02:10|448.41|444.31|448.3|444.2|448.42|444.32|448.3|444.2|9
1634648540000|2021-10-19 13:02:20|448.29|444.19|448.16|444.06|448.31|444.21|448.16|444.06|10
1634648550000|2021-10-19 13:02:30|448.15|444.05|448.03|443.93|448.15|444.05|448.02|443.92|11
1634648560000|2021-10-19 13:02:40|448.02|443.92|447.9|443.8|448.04|443.94|447.9|443.8|9
1634648570000|2021-10-19 13:02:50|447.91|443.81|447.82|443.72|447.91|443.81|447.77|443.67|15
1634648580000|2021-10-19 13:03:00|447.83|443.73|447.91|443.81|447.94|443.84|447.83|443.73|17
1634648590000|2021-10-19 13:03:10|447.87|443.77|447.92|443.82|447.93|443.83|447.87|443.77|14
1634648600000|2021-10-19 13:03:20|447.94|443.84|447.96|443.86|447.96|443.86|447.94|443.84|7
1634648610000|2021-10-19 13:03:30|447.95|443.85|447.92|443.82|447.95|443.85|447.9|443.8|11
1634648620000|2021-10-19 13:03:40|447.93|443.83|447.94|443.84|447.97|443.87|447.91|443.81|12
1634648630000|2021-10-19 13:03:50|447.95|443.85|447.89|443.79|447.95|443.85|447.89|443.79|5
1634648640000|2021-10-19 13:04:00|447.88|443.78|447.92|443.82|447.98|443.88|447.88|443.78|14
1634648650000|2021-10-19 13:04:10|447.94|443.84|447.95|443.85|448|443.9|447.94|443.84|15
1634648660000|2021-10-19 13:04:20|447.99|443.89|448.01|443.91|448.01|443.91|447.91|443.81|17
1634648670000|2021-10-19 13:04:30|447.99|443.89|448.1|444|448.13|444.03|447.99|443.89|13
1634648680000|2021-10-19 13:04:40|448.06|443.96|448.24|444.14|448.26|444.16|448.06|443.96|14
1634648690000|2021-10-19 13:04:50|448.23|444.13|448.36|444.26|448.36|444.26|448.23|444.13|14
1634648700000|2021-10-19 13:05:00|448.37|444.27|448.41|444.31|448.41|444.31|448.31|444.21|14
1634648710000|2021-10-19 13:05:10|448.4|444.3|448.43|444.33|448.45|444.35|448.39|444.29|11
1634648720000|2021-10-19 13:05:20|448.41|444.31|448.39|444.29|448.45|444.35|448.33|444.23|13
1634648730000|2021-10-19 13:05:30|448.38|444.28|448.39|444.29|448.39|444.29|448.38|444.28|4
1634648740000|2021-10-19 13:05:40|448.38|444.28|448.39|444.29|448.4|444.3|448.38|444.28|5
1634648750000|2021-10-19 13:05:50|448.38|444.28|448.37|444.27|448.38|444.28|448.35|444.25|7
1634648760000|2021-10-19 13:06:00|448.38|444.28|448.58|444.48|448.58|444.48|448.38|444.28|11
1634648780000|2021-10-19 13:06:20|448.59|444.49|448.57|444.47|448.59|444.49|448.52|444.42|11
1634648790000|2021-10-19 13:06:30|448.58|444.48|448.7|444.6|448.7|444.6|448.56|444.46|11
1634648800000|2021-10-19 13:06:40|448.75|444.65|448.8|444.7|448.8|444.7|448.75|444.65|2
1634648810000|2021-10-19 13:06:50|448.74|444.64|448.74|444.64|448.74|444.64|448.74|444.64|1
1634648820000|2021-10-19 13:07:00|448.75|444.65|448.9|444.8|448.9|444.8|448.75|444.65|3
1634648830000|2021-10-19 13:07:10|448.92|444.82|448.9|444.8|448.92|444.82|448.9|444.8|2
1634648860000|2021-10-19 13:07:40|448.89|444.79|448.93|444.83|448.93|444.83|448.89|444.79|3
1634648870000|2021-10-19 13:07:50|448.96|444.86|448.91|444.81|448.98|444.88|448.91|444.81|7
1634648880000|2021-10-19 13:08:00|448.97|444.87|449.04|444.94|449.04|444.94|448.97|444.87|3
1634648890000|2021-10-19 13:08:10|448.98|444.88|449.1|445|449.1|445|448.98|444.88|4
1634648900000|2021-10-19 13:08:20|448.99|444.89|449.08|444.98|449.1|445|448.99|444.89|11
1634648910000|2021-10-19 13:08:30|449.09|444.99|449.02|444.92|449.09|444.99|449.01|444.91|13
1634648920000|2021-10-19 13:08:40|449|444.9|449.2|445.1|449.2|445.1|449|444.9|12
1634648940000|2021-10-19 13:09:00|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1634648950000|2021-10-19 13:09:10|449.2|445.1|449.19|445.09|449.2|445.1|449.18|445.08|8
1634648960000|2021-10-19 13:09:20|449.2|445.1|449.2|445.1|449.25|445.15|449.2|445.1|8
1634648970000|2021-10-19 13:09:30|449.19|445.09|449.15|445.05|449.2|445.1|449.06|444.96|15
1634648980000|2021-10-19 13:09:40|449.2|445.1|449.28|445.18|449.28|445.18|449.16|445.06|4
1634648990000|2021-10-19 13:09:50|449.22|445.12|449.39|445.29|449.4|445.3|449.22|445.12|22
1634649000000|2021-10-19 13:10:00|449.36|445.26|449.62|445.52|449.64|445.54|449.36|445.26|18
1634649010000|2021-10-19 13:10:10|449.64|445.54|449.7|445.6|449.7|445.6|449.4|445.3|24
1634649020000|2021-10-19 13:10:20|449.71|445.61|449.86|445.76|449.93|445.83|449.71|445.61|23
1634649030000|2021-10-19 13:10:30|449.85|445.75|449.9|445.8|449.9|445.8|449.8|445.7|6
1634649040000|2021-10-19 13:10:40|449.87|445.77|450|445.9|450|445.9|449.87|445.77|12
1634649050000|2021-10-19 13:10:50|449.9|445.8|449.91|445.81|449.94|445.84|449.87|445.77|14
1634649060000|2021-10-19 13:11:00|449.9|445.8|449.94|445.84|450.02|445.92|449.9|445.8|9
1634649070000|2021-10-19 13:11:10|449.9|445.8|449.96|445.86|449.96|445.86|449.89|445.79|10
1634649080000|2021-10-19 13:11:20|449.95|445.85|449.95|445.85|449.95|445.85|449.9|445.8|8
1634649090000|2021-10-19 13:11:30|449.96|445.86|449.93|445.83|449.96|445.86|449.91|445.81|6
1634649100000|2021-10-19 13:11:40|449.91|445.81|449.95|445.85|450|445.9|449.91|445.81|13
1634649110000|2021-10-19 13:11:50|449.97|445.87|449.94|445.84|449.98|445.88|449.9|445.8|11
1634649120000|2021-10-19 13:12:00|449.92|445.82|449.86|445.76|449.92|445.82|449.86|445.76|4
1634649130000|2021-10-19 13:12:10|449.81|445.71|449.9|445.8|449.94|445.84|449.8|445.7|6
1634649140000|2021-10-19 13:12:20|449.95|445.85|449.8|445.7|450.01|445.91|449.8|445.7|13
1634649150000|2021-10-19 13:12:30|449.82|445.72|449.73|445.63|449.86|445.76|449.73|445.63|17
1634649160000|2021-10-19 13:12:40|449.71|445.61|449.82|445.72|449.82|445.72|449.71|445.61|5
1634649170000|2021-10-19 13:12:50|449.81|445.71|449.79|445.69|449.81|445.71|449.79|445.69|2
1634649180000|2021-10-19 13:13:00|449.77|445.67|449.85|445.75|449.85|445.75|449.77|445.67|8
1634649190000|2021-10-19 13:13:10|449.86|445.76|449.86|445.76|449.86|445.76|449.86|445.76|1
1634649200000|2021-10-19 13:13:20|449.87|445.77|449.9|445.8|449.91|445.81|449.85|445.75|12
1634649210000|2021-10-19 13:13:30|449.87|445.77|450.04|445.94|450.04|445.94|449.87|445.77|7
1634649220000|2021-10-19 13:13:40|450.05|445.95|450|445.9|450.1|446|449.96|445.86|8
1634649230000|2021-10-19 13:13:50|450.05|445.95|450.03|445.93|450.05|445.95|450|445.9|4
1634649240000|2021-10-19 13:14:00|450.01|445.91|449.93|445.83|450.01|445.91|449.92|445.82|9
1634649250000|2021-10-19 13:14:10|449.92|445.82|449.95|445.85|449.95|445.85|449.91|445.81|4
1634649260000|2021-10-19 13:14:20|449.94|445.84|449.92|445.82|450|445.9|449.92|445.82|11
1634649270000|2021-10-19 13:14:30|449.91|445.81|449.93|445.83|449.93|445.83|449.91|445.81|3
1634649280000|2021-10-19 13:14:40|449.92|445.82|449.97|445.87|449.97|445.87|449.92|445.82|2
1634649290000|2021-10-19 13:14:50|450|445.9|449.96|445.86|450|445.9|449.95|445.85|8
1634649300000|2021-10-19 13:15:00|449.91|445.81|449.92|445.82|449.92|445.82|449.88|445.78|14
1634649310000|2021-10-19 13:15:10|449.93|445.83|449.9|445.8|449.94|445.84|449.89|445.79|6
1634649320000|2021-10-19 13:15:20|449.83|445.73|449.9|445.8|449.9|445.8|449.83|445.73|3
1634649330000|2021-10-19 13:15:30|449.87|445.77|449.91|445.81|449.91|445.81|449.86|445.76|4
1634649340000|2021-10-19 13:15:40|449.92|445.82|450.15|446.05|450.15|446.05|449.92|445.82|16
1634649350000|2021-10-19 13:15:50|450.17|446.07|450.04|445.94|450.21|446.11|450.01|445.91|17
1634649360000|2021-10-19 13:16:00|450.05|445.95|450.31|446.21|450.35|446.25|450.04|445.94|26
1634649370000|2021-10-19 13:16:10|450.34|446.24|450.85|446.75|450.85|446.75|450.34|446.24|27
1634649380000|2021-10-19 13:16:20|450.82|446.72|450.47|446.37|450.85|446.75|450.47|446.37|22
1634649390000|2021-10-19 13:16:30|450.49|446.39|450.29|446.19|450.52|446.42|450.29|446.19|21
1634649400000|2021-10-19 13:16:40|450.28|446.18|450.15|446.05|450.29|446.19|450.1|446|20
1634649410000|2021-10-19 13:16:50|450.14|446.04|450.05|445.95|450.14|446.04|449.95|445.85|19
1634649420000|2021-10-19 13:17:00|450.07|445.97|450.01|445.91|450.16|446.06|450.01|445.91|25
1634649430000|2021-10-19 13:17:10|450|445.9|450.01|445.91|450.02|445.92|449.97|445.87|15
1634649440000|2021-10-19 13:17:20|450|445.9|450.2|446.1|450.2|446.1|449.99|445.89|16
1634649450000|2021-10-19 13:17:30|450.24|446.14|450.09|445.99|450.25|446.15|450.07|445.97|15
1634649460000|2021-10-19 13:17:40|450.1|446|450.05|445.95|450.15|446.05|450.04|445.94|24
1634649470000|2021-10-19 13:17:50|450.04|445.94|450|445.9|450.06|445.96|450|445.9|15
1634649480000|2021-10-19 13:18:00|450.04|445.94|450.35|446.25|450.36|446.26|449.96|445.86|30
1634649490000|2021-10-19 13:18:10|450.37|446.27|450.36|446.26|450.48|446.38|450.35|446.25|16
1634649500000|2021-10-19 13:18:20|450.39|446.29|450.45|446.35|450.45|446.35|450.35|446.25|13
1634649510000|2021-10-19 13:18:30|450.47|446.37|450.61|446.51|450.62|446.52|450.46|446.36|24
1634649520000|2021-10-19 13:18:40|450.66|446.56|450.7|446.6|450.7|446.6|450.65|446.55|9
1634649530000|2021-10-19 13:18:50|450.69|446.59|450.75|446.65|450.9|446.8|450.69|446.59|14
1634649540000|2021-10-19 13:19:00|450.72|446.62|450.85|446.75|450.88|446.78|450.69|446.59|11
1634649550000|2021-10-19 13:19:10|450.73|446.63|450.81|446.71|450.9|446.8|450.71|446.61|17
1634649560000|2021-10-19 13:19:20|450.8|446.7|450.58|446.48|450.9|446.8|450.52|446.42|23
1634649570000|2021-10-19 13:19:30|450.57|446.47|450.52|446.42|450.59|446.49|450.49|446.39|21
1634649580000|2021-10-19 13:19:40|450.55|446.45|450.48|446.38|450.55|446.45|450.42|446.32|16
1634649590000|2021-10-19 13:19:50|450.49|446.39|450.7|446.6|450.75|446.65|450.49|446.39|12
1634649600000|2021-10-19 13:20:00|450.75|446.65|450.73|446.63|450.8|446.7|450.7|446.6|9
1634649610000|2021-10-19 13:20:10|450.6|446.5|450.48|446.38|450.65|446.55|450.48|446.38|20
1634649620000|2021-10-19 13:20:20|450.49|446.39|450.49|446.39|450.55|446.45|450.48|446.38|22
1634649630000|2021-10-19 13:20:30|450.52|446.42|450.55|446.45|450.6|446.5|450.5|446.4|19
1634649640000|2021-10-19 13:20:40|450.54|446.44|450.46|446.36|450.55|446.45|450.46|446.36|16
1634649650000|2021-10-19 13:20:50|450.48|446.38|450.6|446.5|450.6|446.5|450.45|446.35|11
1634649660000|2021-10-19 13:21:00|450.65|446.55|450.71|446.61|450.71|446.61|450.63|446.53|15
1634649670000|2021-10-19 13:21:10|450.7|446.6|450.8|446.7|450.81|446.71|450.7|446.6|17
1634649680000|2021-10-19 13:21:20|450.82|446.72|450.62|446.52|450.83|446.73|450.61|446.51|19
1634649690000|2021-10-19 13:21:30|450.64|446.54|450.65|446.55|450.75|446.65|450.6|446.5|11
1634649700000|2021-10-19 13:21:40|450.64|446.54|450.6|446.5|450.64|446.54|450.55|446.45|11
1634649710000|2021-10-19 13:21:50|450.63|446.53|450.65|446.55|450.65|446.55|450.6|446.5|7
1634649720000|2021-10-19 13:22:00|450.62|446.52|450.74|446.64|450.76|446.66|450.61|446.51|14
1634649730000|2021-10-19 13:22:10|450.76|446.66|450.8|446.7|450.81|446.71|450.7|446.6|14
1634649740000|2021-10-19 13:22:20|450.78|446.68|450.79|446.69|450.8|446.7|450.76|446.66|10
1634649750000|2021-10-19 13:22:30|450.85|446.75|450.43|446.33|450.85|446.75|450.32|446.22|20
1634649760000|2021-10-19 13:22:40|450.4|446.3|450.34|446.24|450.47|446.37|450.3|446.2|11
1634649770000|2021-10-19 13:22:50|450.35|446.25|450.45|446.35|450.47|446.37|450.35|446.25|22
1634649780000|2021-10-19 13:23:00|450.44|446.34|450.34|446.24|450.47|446.37|450.3|446.2|19
1634649790000|2021-10-19 13:23:10|450.33|446.23|450.7|446.6|450.78|446.68|450.33|446.23|27
1634649800000|2021-10-19 13:23:20|450.64|446.54|450.95|446.85|450.95|446.85|450.64|446.54|16
1634649810000|2021-10-19 13:23:30|450.9|446.8|450.73|446.63|450.9|446.8|450.65|446.55|15
1634649820000|2021-10-19 13:23:40|450.7|446.6|450.33|446.23|450.7|446.6|450.33|446.23|19
1634649830000|2021-10-19 13:23:50|450.36|446.26|450.39|446.29|450.4|446.3|450.35|446.25|17
1634649840000|2021-10-19 13:24:00|450.42|446.32|450.46|446.36|450.46|446.36|450.35|446.25|15
1634649850000|2021-10-19 13:24:10|450.47|446.37|450.45|446.35|450.5|446.4|450.43|446.33|12
1634649860000|2021-10-19 13:24:20|450.44|446.34|450.44|446.34|450.58|446.48|450.42|446.32|14
1634649870000|2021-10-19 13:24:30|450.45|446.35|450.25|446.15|450.45|446.35|450.23|446.13|20
1634649880000|2021-10-19 13:24:40|450.2|446.1|450.12|446.02|450.2|446.1|450.09|445.99|19
1634649890000|2021-10-19 13:24:50|450.13|446.03|450.19|446.09|450.25|446.15|450.12|446.02|19
1634649900000|2021-10-19 13:25:00|450.17|446.07|450.34|446.24|450.34|446.24|450.15|446.05|18
1634649910000|2021-10-19 13:25:10|450.33|446.23|450.31|446.21|450.33|446.23|450.25|446.15|14
1634649920000|2021-10-19 13:25:20|450.3|446.2|450.14|446.04|450.31|446.21|450.14|446.04|21
1634649930000|2021-10-19 13:25:30|450.05|445.95|449.33|445.23|450.05|445.95|449.33|445.23|31
1634649940000|2021-10-19 13:25:40|449.32|445.22|448.95|444.85|449.34|445.24|448.89|444.79|30
1634649950000|2021-10-19 13:25:50|449.01|444.91|449.04|444.94|449.22|445.12|448.93|444.83|26
1634649960000|2021-10-19 13:26:00|449.01|444.91|449.24|445.14|449.36|445.26|449.01|444.91|23
1634649970000|2021-10-19 13:26:10|449.23|445.13|449|444.9|449.23|445.13|449|444.9|23
1634649980000|2021-10-19 13:26:20|448.98|444.88|448.65|444.55|448.99|444.89|448.58|444.48|27
1634649990000|2021-10-19 13:26:30|448.67|444.57|448.68|444.58|448.68|444.58|448.65|444.55|6
1634650000000|2021-10-19 13:26:40|448.67|444.57|448.7|444.6|448.7|444.6|448.6|444.5|11
1634650010000|2021-10-19 13:26:50|448.8|444.7|448.78|444.68|448.81|444.71|448.75|444.65|13
1634650020000|2021-10-19 13:27:00|448.79|444.69|448.78|444.68|448.79|444.69|448.72|444.62|3
1634650030000|2021-10-19 13:27:10|448.8|444.7|449|444.9|449|444.9|448.8|444.7|10
1634650040000|2021-10-19 13:27:20|448.99|444.89|449.04|444.94|449.05|444.95|448.98|444.88|6
1634650050000|2021-10-19 13:27:30|449.05|444.95|448.98|444.88|449.1|445|448.96|444.86|15
1634650060000|2021-10-19 13:27:40|449|444.9|448.99|444.89|449|444.9|448.91|444.81|11
1634650070000|2021-10-19 13:27:50|449|444.9|449|444.9|449.01|444.91|448.99|444.89|8
1634650080000|2021-10-19 13:28:00|449.03|444.93|449.15|445.05|449.17|445.07|449.03|444.93|13
1634650090000|2021-10-19 13:28:10|449.14|445.04|449.25|445.15|449.25|445.15|449.14|445.04|9
1634650100000|2021-10-19 13:28:20|449.23|445.13|449.3|445.2|449.3|445.2|449.2|445.1|8
1634650110000|2021-10-19 13:28:30|449.35|445.25|449.4|445.3|449.48|445.38|449.35|445.25|10
1634650120000|2021-10-19 13:28:40|449.45|445.35|449.44|445.34|449.49|445.39|449.44|445.34|10
1634650130000|2021-10-19 13:28:50|449.45|445.35|449.35|445.25|449.46|445.36|449.35|445.25|12
1634650140000|2021-10-19 13:29:00|449.34|445.24|449.3|445.2|449.39|445.29|449.3|445.2|8
1634650150000|2021-10-19 13:29:10|449.38|445.28|449.45|445.35|449.45|445.35|449.34|445.24|17
1634650160000|2021-10-19 13:29:20|449.5|445.4|449.51|445.41|449.52|445.42|449.47|445.37|14
1634650170000|2021-10-19 13:29:30|449.48|445.38|449.48|445.38|449.51|445.41|449.45|445.35|10
1634650180000|2021-10-19 13:29:40|449.5|445.4|449.54|445.44|449.6|445.5|449.45|445.35|15
1634650190000|2021-10-19 13:29:50|449.53|445.43|449.66|445.56|449.7|445.6|449.53|445.43|16
1634650200000|2021-10-19 13:30:00|449.65|445.55|449.74|445.64|449.74|445.64|449.64|445.54|22
1634650210000|2021-10-19 13:30:10|449.73|445.63|449.75|445.65|449.85|445.75|449.73|445.63|13
1634650220000|2021-10-19 13:30:20|449.78|445.68|449.57|445.47|449.78|445.68|449.55|445.45|20
1634650230000|2021-10-19 13:30:30|449.55|445.45|449.17|445.07|449.55|445.45|449.16|445.06|18
1634650240000|2021-10-19 13:30:40|449.18|445.08|449.25|445.15|449.26|445.16|449.15|445.05|14
1634650250000|2021-10-19 13:30:50|449.27|445.17|449.27|445.17|449.37|445.27|449.25|445.15|13
1634650260000|2021-10-19 13:31:00|449.3|445.2|449.2|445.1|449.33|445.23|449.19|445.09|17
1634650270000|2021-10-19 13:31:10|449.21|445.11|449.15|445.05|449.21|445.11|449.15|445.05|11
1634650280000|2021-10-19 13:31:20|449.19|445.09|449.29|445.19|449.29|445.19|449.19|445.09|9
1634650290000|2021-10-19 13:31:30|449.28|445.18|449.17|445.07|449.28|445.18|449.17|445.07|16
1634650300000|2021-10-19 13:31:40|449.16|445.06|449.13|445.03|449.16|445.06|448.84|444.74|28
1634650310000|2021-10-19 13:31:50|449.19|445.09|449.15|445.05|449.19|445.09|449.11|445.01|13
1634650320000|2021-10-19 13:32:00|449.14|445.04|449.47|445.37|449.53|445.43|449.14|445.04|18
1634650330000|2021-10-19 13:32:10|449.48|445.38|449.74|445.64|449.77|445.67|449.48|445.38|21
1634650340000|2021-10-19 13:32:20|449.81|445.71|450|445.9|450.05|445.95|449.81|445.71|20
1634650350000|2021-10-19 13:32:30|450.03|445.93|450.35|446.25|450.35|446.25|450|445.9|6
1634650360000|2021-10-19 13:32:40|450.4|446.3|450.65|446.55|450.65|446.55|450.4|446.3|7
1634650370000|2021-10-19 13:32:50|450.7|446.6|450.38|446.28|450.75|446.65|450.32|446.22|21
1634650380000|2021-10-19 13:33:00|450.48|446.38|450.62|446.52|450.62|446.52|450.43|446.33|21
1634650390000|2021-10-19 13:33:10|450.61|446.51|450.61|446.51|450.68|446.58|450.58|446.48|19
1634650400000|2021-10-19 13:33:20|450.54|446.44|450.76|446.66|450.98|446.88|450.5|446.4|28
1634650410000|2021-10-19 13:33:30|450.68|446.58|450.66|446.56|450.69|446.59|450.47|446.37|28
1634650420000|2021-10-19 13:33:40|450.67|446.57|451.01|446.91|451.05|446.95|450.66|446.56|21
1634650430000|2021-10-19 13:33:50|451|446.9|451.4|447.3|451.42|447.32|451|446.9|17
1634650440000|2021-10-19 13:34:00|451.41|447.31|451.3|447.2|451.48|447.38|451.24|447.14|19
1634650450000|2021-10-19 13:34:10|451.29|447.19|451.86|447.76|451.95|447.85|451.27|447.17|27
1634650460000|2021-10-19 13:34:20|451.92|447.82|452.25|448.15|452.25|448.15|451.88|447.78|30
1634650470000|2021-10-19 13:34:30|452.22|448.12|452.52|448.42|452.64|448.54|452.22|448.12|28
1634650480000|2021-10-19 13:34:40|452.44|448.34|452.46|448.36|452.58|448.48|452.4|448.3|27
1634650490000|2021-10-19 13:34:50|452.4|448.3|452.2|448.1|452.55|448.45|452.2|448.1|22
1634650500000|2021-10-19 13:35:00|452.24|448.14|452.27|448.17|452.27|448.17|452.11|448.01|24
1634650510000|2021-10-19 13:35:10|452.38|448.28|452.7|448.6|452.7|448.6|452.38|448.28|27
1634650520000|2021-10-19 13:35:20|452.73|448.63|453|448.9|453|448.9|452.68|448.58|20
1634650530000|2021-10-19 13:35:30|452.9|448.8|453.07|448.97|453.12|449.02|452.85|448.75|16
1634650540000|2021-10-19 13:35:40|453.1|449|452.94|448.84|453.26|449.16|452.94|448.84|25
1634650550000|2021-10-19 13:35:50|452.92|448.82|452.78|448.68|452.98|448.88|452.75|448.65|31
1634650560000|2021-10-19 13:36:00|452.76|448.66|452.6|448.5|452.76|448.66|452.43|448.33|27
1634650570000|2021-10-19 13:36:10|452.62|448.52|452.57|448.47|452.95|448.85|452.55|448.45|24
1634650580000|2021-10-19 13:36:20|452.6|448.5|452.53|448.43|452.65|448.55|452.48|448.38|21
1634650590000|2021-10-19 13:36:30|452.52|448.42|452.5|448.4|452.57|448.47|452.44|448.34|26
1634650600000|2021-10-19 13:36:40|452.47|448.37|452.5|448.4|452.53|448.43|452.38|448.28|26
1634650610000|2021-10-19 13:36:50|452.47|448.37|452.19|448.09|452.49|448.39|452.18|448.08|17
1634650620000|2021-10-19 13:37:00|452.11|448.01|452.05|447.95|452.25|448.15|451.95|447.85|18
1634650630000|2021-10-19 13:37:10|451.85|447.75|451.38|447.28|451.92|447.82|451.38|447.28|26
1634650640000|2021-10-19 13:37:20|451.39|447.29|450.19|446.09|451.39|447.29|450.19|446.09|33
1634650650000|2021-10-19 13:37:30|450.18|446.08|449.16|445.06|450.18|446.08|449.14|445.04|30
1634650660000|2021-10-19 13:37:40|449.11|445.01|449.4|445.3|449.4|445.3|449|444.9|31
1634650670000|2021-10-19 13:37:50|449.44|445.34|449.86|445.76|449.89|445.79|449.44|445.34|33
1634650680000|2021-10-19 13:38:00|449.82|445.72|449.88|445.78|449.9|445.8|449.53|445.43|29
1634650690000|2021-10-19 13:38:10|449.9|445.8|450.15|446.05|450.19|446.09|449.84|445.74|25
1634650700000|2021-10-19 13:38:20|450.16|446.06|450.17|446.07|450.19|446.09|450.03|445.93|20
1634650710000|2021-10-19 13:38:30|450.19|446.09|450.88|446.78|450.88|446.78|450.18|446.08|27
1634650720000|2021-10-19 13:38:40|450.9|446.8|450.59|446.49|451|446.9|450.59|446.49|32
1634650730000|2021-10-19 13:38:50|450.6|446.5|450.47|446.37|450.65|446.55|450.44|446.34|16
1634650740000|2021-10-19 13:39:00|450.53|446.43|450.6|446.5|450.63|446.53|450.4|446.3|30
1634650750000|2021-10-19 13:39:10|450.61|446.51|450.38|446.28|450.62|446.52|450.38|446.28|21
1634650760000|2021-10-19 13:39:20|450.35|446.25|450.28|446.18|450.39|446.29|450.24|446.14|22
1634650770000|2021-10-19 13:39:30|450.29|446.19|450.44|446.34|450.44|446.34|450.27|446.17|30
1634650780000|2021-10-19 13:39:40|450.43|446.33|450.61|446.51|450.65|446.55|450.4|446.3|22
1634650790000|2021-10-19 13:39:50|450.55|446.45|450.47|446.37|450.67|446.57|450.46|446.36|22
1634650800000|2021-10-19 13:40:00|450.4|446.3|450.6|446.5|450.62|446.52|450.4|446.3|14
1634650810000|2021-10-19 13:40:10|450.62|446.52|450.5|446.4|450.62|446.52|450.35|446.25|12
1634650820000|2021-10-19 13:40:20|450.52|446.42|450.69|446.59|450.69|446.59|450.5|446.4|13
1634650830000|2021-10-19 13:40:30|450.65|446.55|450.63|446.53|450.77|446.67|450.6|446.5|19
1634650840000|2021-10-19 13:40:40|450.64|446.54|450.89|446.79|450.91|446.81|450.64|446.54|18
1634650850000|2021-10-19 13:40:50|450.99|446.89|451|446.9|451.12|447.02|450.99|446.89|17
1634650860000|2021-10-19 13:41:00|451.02|446.92|450.99|446.89|451.02|446.92|450.9|446.8|19
1634650870000|2021-10-19 13:41:10|450.9|446.8|450.6|446.5|450.9|446.8|450.6|446.5|8
1634650880000|2021-10-19 13:41:20|450.63|446.53|450.49|446.39|450.68|446.58|450.49|446.39|20
1634650890000|2021-10-19 13:41:30|450.46|446.36|450.29|446.19|450.47|446.37|450.29|446.19|18
1634650900000|2021-10-19 13:41:40|450.25|446.15|450.16|446.06|450.3|446.2|450.16|446.06|17
1634650910000|2021-10-19 13:41:50|450.06|445.96|449|444.9|450.06|445.96|449|444.9|22
1634650920000|2021-10-19 13:42:00|448.95|444.85|448.68|444.58|449.07|444.97|448.68|444.58|28
1634650930000|2021-10-19 13:42:10|448.65|444.55|447.28|443.18|448.65|444.55|447.1|443|35
1634650940000|2021-10-19 13:42:20|447.37|443.27|447.76|443.66|448|443.9|447.37|443.27|35
1634650950000|2021-10-19 13:42:30|447.84|443.74|448.15|444.05|448.15|444.05|447.8|443.7|30
1634650960000|2021-10-19 13:42:40|448.17|444.07|447.95|443.85|448.2|444.1|447.75|443.65|35
1634650970000|2021-10-19 13:42:50|447.99|443.89|448.07|443.97|448.07|443.97|447.65|443.55|23
1634650980000|2021-10-19 13:43:00|448.04|443.94|448.03|443.93|448.21|444.11|447.97|443.87|27
1634650990000|2021-10-19 13:43:10|448.05|443.95|447.97|443.87|448.09|443.99|447.85|443.75|24
1634651000000|2021-10-19 13:43:20|447.95|443.85|447.9|443.8|448|443.9|447.88|443.78|18
1634651010000|2021-10-19 13:43:30|447.85|443.75|447.61|443.51|447.97|443.87|447.61|443.51|19
1634651020000|2021-10-19 13:43:40|447.66|443.56|447.68|443.58|447.79|443.69|447.58|443.48|20
1634651030000|2021-10-19 13:43:50|447.65|443.55|447.65|443.55|447.71|443.61|447.52|443.42|30
1634651040000|2021-10-19 13:44:00|447.66|443.56|447.84|443.74|447.84|443.74|447.64|443.54|24
1634651050000|2021-10-19 13:44:10|447.83|443.73|448.12|444.02|448.14|444.04|447.83|443.73|21
1634651060000|2021-10-19 13:44:20|448.11|444.01|448.45|444.35|448.62|444.52|448.1|444|30
1634651070000|2021-10-19 13:44:30|448.38|444.28|448.82|444.72|448.93|444.83|448.35|444.25|25
1634651080000|2021-10-19 13:44:40|448.83|444.73|448.34|444.24|448.85|444.75|448.28|444.18|20
1634651090000|2021-10-19 13:44:50|448.33|444.23|448.39|444.29|448.6|444.5|448.14|444.04|30
1634651100000|2021-10-19 13:45:00|448.36|444.26|448.15|444.05|448.43|444.33|448.15|444.05|18
1634651110000|2021-10-19 13:45:10|448.07|443.97|447.95|443.85|448.12|444.02|447.95|443.85|12
1634651120000|2021-10-19 13:45:20|447.96|443.86|448.36|444.26|448.39|444.29|447.96|443.86|25
1634651130000|2021-10-19 13:45:30|448.5|444.4|448.7|444.6|448.86|444.76|448.5|444.4|19
1634651140000|2021-10-19 13:45:40|448.8|444.7|448.71|444.61|448.8|444.7|448.5|444.4|27
1634651150000|2021-10-19 13:45:50|448.68|444.58|448.45|444.35|448.68|444.58|448.45|444.35|15
1634651160000|2021-10-19 13:46:00|448.44|444.34|448.5|444.4|448.6|444.5|448.4|444.3|24
1634651170000|2021-10-19 13:46:10|448.47|444.37|448.63|444.53|448.68|444.58|448.45|444.35|21
1634651180000|2021-10-19 13:46:20|448.58|444.48|448.61|444.51|448.67|444.57|448.58|444.48|18
1634651190000|2021-10-19 13:46:30|448.62|444.52|448.8|444.7|448.82|444.72|448.62|444.52|11
1634651200000|2021-10-19 13:46:40|448.75|444.65|448.9|444.8|448.97|444.87|448.75|444.65|21
1634651210000|2021-10-19 13:46:50|448.97|444.87|449.1|445|449.15|445.05|448.9|444.8|17
1634651220000|2021-10-19 13:47:00|449.17|445.07|448.96|444.86|449.18|445.08|448.94|444.84|22
1634651230000|2021-10-19 13:47:10|448.87|444.77|449|444.9|449.25|445.15|448.87|444.77|17
1634651240000|2021-10-19 13:47:20|448.96|444.86|449.01|444.91|449.01|444.91|448.89|444.79|16
1634651250000|2021-10-19 13:47:30|449.06|444.96|449.03|444.93|449.13|445.03|449.02|444.92|12
1634651260000|2021-10-19 13:47:40|449|444.9|448.96|444.86|449.04|444.94|448.91|444.81|12
1634651270000|2021-10-19 13:47:50|449.1|445|449.3|445.2|449.3|445.2|449.07|444.97|14
1634651280000|2021-10-19 13:48:00|449.32|445.22|449.34|445.24|449.34|445.24|449.2|445.1|12
1634651290000|2021-10-19 13:48:10|449.32|445.22|449.29|445.19|449.33|445.23|449.29|445.19|8
1634651300000|2021-10-19 13:48:20|449.27|445.17|449.19|445.09|449.29|445.19|449.18|445.08|12
1634651310000|2021-10-19 13:48:30|449.2|445.1|449.27|445.17|449.27|445.17|449.17|445.07|12
1634651320000|2021-10-19 13:48:40|449.29|445.19|449.2|445.1|449.32|445.22|449.19|445.09|11
1634651330000|2021-10-19 13:48:50|449.24|445.14|449.2|445.1|449.28|445.18|449.14|445.04|6
1634651340000|2021-10-19 13:49:00|449.26|445.16|449.25|445.15|449.26|445.16|449.2|445.1|3
1634651350000|2021-10-19 13:49:10|449.29|445.19|449.2|445.1|449.31|445.21|449.2|445.1|7
1634651360000|2021-10-19 13:49:20|449.25|445.15|449.25|445.15|449.3|445.2|449.1|445|14
1634651370000|2021-10-19 13:49:30|449.27|445.17|449.1|445|449.28|445.18|449.05|444.95|11
1634651380000|2021-10-19 13:49:40|449.05|444.95|449.25|445.15|449.25|445.15|449|444.9|14
1634651390000|2021-10-19 13:49:50|449.2|445.1|449.3|445.2|449.4|445.3|449.2|445.1|12
1634651400000|2021-10-19 13:50:00|449.25|445.15|449.5|445.4|449.5|445.4|449.2|445.1|16
1634651410000|2021-10-19 13:50:10|449.44|445.34|449.52|445.42|449.52|445.42|449.4|445.3|18
1634651420000|2021-10-19 13:50:20|449.5|445.4|449.62|445.52|449.72|445.62|449.5|445.4|11
1634651430000|2021-10-19 13:50:30|449.64|445.54|449.7|445.6|449.71|445.61|449.6|445.5|11
1634651440000|2021-10-19 13:50:40|449.8|445.7|449.65|445.55|449.8|445.7|449.5|445.4|16
1634651450000|2021-10-19 13:50:50|449.62|445.52|449.6|445.5|449.7|445.6|449.6|445.5|5
1634651460000|2021-10-19 13:51:00|449.67|445.57|449.7|445.6|449.7|445.6|449.6|445.5|4
1634651470000|2021-10-19 13:51:10|449.74|445.64|449.55|445.45|449.74|445.64|449.55|445.45|10
1634651480000|2021-10-19 13:51:20|449.52|445.42|449.5|445.4|449.57|445.47|449.5|445.4|13
1634651490000|2021-10-19 13:51:30|449.6|445.5|449.55|445.45|449.7|445.6|449.55|445.45|11
1634651500000|2021-10-19 13:51:40|449.5|445.4|449.7|445.6|449.7|445.6|449.5|445.4|12
1634651510000|2021-10-19 13:51:50|449.65|445.55|449.5|445.4|449.7|445.6|449.5|445.4|18
1634651520000|2021-10-19 13:52:00|449.6|445.5|449.6|445.5|449.6|445.5|449.55|445.45|3
1634651530000|2021-10-19 13:52:10|449.54|445.44|449.84|445.74|449.84|445.74|449.54|445.44|10
1634651540000|2021-10-19 13:52:20|449.9|445.8|450.2|446.1|450.3|446.2|449.9|445.8|21
1634651550000|2021-10-19 13:52:30|450.22|446.12|450.4|446.3|450.51|446.41|450.2|446.1|22
1634651560000|2021-10-19 13:52:40|450.35|446.25|450.15|446.05|450.4|446.3|449.95|445.85|26
1634651570000|2021-10-19 13:52:50|450.12|446.02|450.05|445.95|450.16|446.06|450.03|445.93|18
1634651580000|2021-10-19 13:53:00|450.03|445.93|450.17|446.07|450.17|446.07|449.98|445.88|24
1634651590000|2021-10-19 13:53:10|450.16|446.06|450.05|445.95|450.25|446.15|449.9|445.8|21
1634651600000|2021-10-19 13:53:20|450.08|445.98|450.04|445.94|450.1|446|449.95|445.85|23
1634651610000|2021-10-19 13:53:30|450.05|445.95|450.4|446.3|450.4|446.3|450.05|445.95|13
1634651620000|2021-10-19 13:53:40|450.36|446.26|450.35|446.25|450.4|446.3|450.2|446.1|12
1634651630000|2021-10-19 13:53:50|450.36|446.26|450.17|446.07|450.36|446.26|450.17|446.07|12
1634651640000|2021-10-19 13:54:00|450.18|446.08|450.21|446.11|450.3|446.2|450.13|446.03|17
1634651650000|2021-10-19 13:54:10|450.15|446.05|450|445.9|450.15|446.05|450|445.9|12
1634651660000|2021-10-19 13:54:20|450.03|445.93|449.77|445.67|450.05|445.95|449.77|445.67|15
1634651670000|2021-10-19 13:54:30|449.73|445.63|449.55|445.45|449.82|445.72|449.4|445.3|29
1634651680000|2021-10-19 13:54:40|449.54|445.44|449.23|445.13|449.58|445.48|449.18|445.08|28
1634651690000|2021-10-19 13:54:50|449.16|445.06|449.13|445.03|449.19|445.09|448.94|444.84|30
1634651700000|2021-10-19 13:55:00|449.15|445.05|449.23|445.13|449.32|445.22|449.05|444.95|27
1634651710000|2021-10-19 13:55:10|449.22|445.12|449.05|444.95|449.22|445.12|448.9|444.8|22
1634651720000|2021-10-19 13:55:20|449.03|444.93|448.95|444.85|449.12|445.02|448.95|444.85|18
1634651730000|2021-10-19 13:55:30|448.98|444.88|449.01|444.91|449.19|445.09|448.95|444.85|14
1634651740000|2021-10-19 13:55:40|449.15|445.05|449.38|445.28|449.41|445.31|449.15|445.05|20
1634651750000|2021-10-19 13:55:50|449.37|445.27|449.6|445.5|449.65|445.55|449.37|445.27|20
1634651760000|2021-10-19 13:56:00|449.65|445.55|449.11|445.01|449.65|445.55|448.8|444.7|32
1634651770000|2021-10-19 13:56:10|449.12|445.02|449.23|445.13|449.34|445.24|449.09|444.99|22
1634651780000|2021-10-19 13:56:20|449.25|445.15|449.29|445.19|449.3|445.2|449.1|445|18
1634651790000|2021-10-19 13:56:30|449.3|445.2|449.05|444.95|449.37|445.27|449.05|444.95|23
1634651800000|2021-10-19 13:56:40|449.03|444.93|449.12|445.02|449.18|445.08|449.03|444.93|17
1634651810000|2021-10-19 13:56:50|449.1|445|449.17|445.07|449.19|445.09|449.1|445|12
1634651820000|2021-10-19 13:57:00|449.15|445.05|449.13|445.03|449.15|445.05|449.12|445.02|9
1634651830000|2021-10-19 13:57:10|449.12|445.02|449.14|445.04|449.25|445.15|449.05|444.95|20
1634651840000|2021-10-19 13:57:20|449.15|445.05|448.99|444.89|449.15|445.05|448.9|444.8|19
1634651850000|2021-10-19 13:57:30|448.95|444.85|448.8|444.7|449.04|444.94|448.8|444.7|7
1634651860000|2021-10-19 13:57:40|448.79|444.69|448.65|444.55|448.8|444.7|448.62|444.52|17
1634651870000|2021-10-19 13:57:50|448.69|444.59|448.55|444.45|448.69|444.59|448.51|444.41|15
1634651880000|2021-10-19 13:58:00|448.53|444.43|448.9|444.8|448.95|444.85|448.52|444.42|22
1634651890000|2021-10-19 13:58:10|449.01|444.91|449|444.9|449.01|444.91|449|444.9|4
1634651900000|2021-10-19 13:58:20|449.05|444.95|448.67|444.57|449.05|444.95|448.67|444.57|18
1634651910000|2021-10-19 13:58:30|448.66|444.56|448.49|444.39|448.66|444.56|448.49|444.39|12
1634651920000|2021-10-19 13:58:40|448.46|444.36|448.4|444.3|448.46|444.36|448.37|444.27|14
1634651930000|2021-10-19 13:58:50|448.44|444.34|448.2|444.1|448.44|444.34|448.2|444.1|19
1634651940000|2021-10-19 13:59:00|448.18|444.08|447.71|443.61|448.18|444.08|447.71|443.61|20
1634651950000|2021-10-19 13:59:10|447.7|443.6|447.4|443.3|447.75|443.65|447.39|443.29|23
1634651960000|2021-10-19 13:59:20|447.39|443.29|447.39|443.29|447.42|443.32|447.37|443.27|14
1634651970000|2021-10-19 13:59:30|447.37|443.27|446.92|442.82|447.37|443.27|446.92|442.82|26
1634651980000|2021-10-19 13:59:40|446.95|442.85|447.01|442.91|447.05|442.95|446.9|442.8|18
1634651990000|2021-10-19 13:59:50|446.95|442.85|447.2|443.1|447.2|443.1|446.95|442.85|18
1634652000000|2021-10-19 14:00:00|447.14|443.04|447.35|443.25|447.45|443.35|447.1|443|26
1634652010000|2021-10-19 14:00:10|447.32|443.22|447.23|443.13|447.32|443.22|447.17|443.07|20
1634652020000|2021-10-19 14:00:20|447.18|443.08|446.78|442.68|447.2|443.1|446.78|442.68|23
1634652030000|2021-10-19 14:00:30|446.72|442.62|446.46|442.36|446.72|442.62|446.45|442.35|19
1634652040000|2021-10-19 14:00:40|446.44|442.34|445.92|441.82|446.44|442.34|445.8|441.7|29
1634652050000|2021-10-19 14:00:50|445.93|441.83|446.22|442.12|446.27|442.17|445.93|441.83|29
1634652060000|2021-10-19 14:01:00|446.35|442.25|446.2|442.1|446.42|442.32|446.15|442.05|25
1634652070000|2021-10-19 14:01:10|446.18|442.08|446.1|442|446.2|442.1|446|441.9|20
1634652080000|2021-10-19 14:01:20|446.2|442.1|446.2|442.1|446.32|442.22|446.2|442.1|12
1634652090000|2021-10-19 14:01:30|446.22|442.12|446.02|441.92|446.33|442.23|446.02|441.92|20
1634652100000|2021-10-19 14:01:40|446|441.9|445.58|441.48|446.02|441.92|445.4|441.3|28
1634652110000|2021-10-19 14:01:50|445.59|441.49|445.6|441.5|445.7|441.6|445.53|441.43|25
1634652120000|2021-10-19 14:02:00|445.53|441.43|445.34|441.24|445.9|441.8|445.34|441.24|24
1634652130000|2021-10-19 14:02:10|445.33|441.23|445.25|441.15|445.39|441.29|445.2|441.1|19
1634652140000|2021-10-19 14:02:20|445.2|441.1|445.26|441.16|445.3|441.2|445.1|441|7
1634652150000|2021-10-19 14:02:30|445.28|441.18|445.3|441.2|445.42|441.32|445.28|441.18|16
1634652160000|2021-10-19 14:02:40|445.29|441.19|445.3|441.2|445.3|441.2|445.25|441.15|13
1634652170000|2021-10-19 14:02:50|445.27|441.17|445.3|441.2|445.38|441.28|445.24|441.14|19
1634652180000|2021-10-19 14:03:00|445.38|441.28|445.9|441.8|445.95|441.85|445.3|441.2|18
1634652190000|2021-10-19 14:03:10|446|441.9|446.1|442|446.1|442|446|441.9|4
1634652200000|2021-10-19 14:03:20|446.2|442.1|446.38|442.28|446.53|442.43|446.15|442.05|20
1634652210000|2021-10-19 14:03:30|446.4|442.3|446.34|442.24|446.6|442.5|446.34|442.24|18
1634652220000|2021-10-19 14:03:40|446.3|442.2|446.2|442.1|446.3|442.2|446.1|442|17
1634652230000|2021-10-19 14:03:50|446.22|442.12|446.31|442.21|446.31|442.21|446.2|442.1|14
1634652240000|2021-10-19 14:04:00|446.3|442.2|446.32|442.22|446.5|442.4|446.29|442.19|24
1634652250000|2021-10-19 14:04:10|446.29|442.19|446.2|442.1|446.4|442.3|446.16|442.06|19
1634652260000|2021-10-19 14:04:20|446.13|442.03|445.8|441.7|446.13|442.03|445.8|441.7|10
1634652270000|2021-10-19 14:04:30|445.85|441.75|445.83|441.73|445.9|441.8|445.7|441.6|18
1634652280000|2021-10-19 14:04:40|445.8|441.7|445.9|441.8|445.92|441.82|445.8|441.7|7
1634652290000|2021-10-19 14:04:50|445.89|441.79|446.12|442.02|446.12|442.02|445.89|441.79|12
1634652300000|2021-10-19 14:05:00|446.13|442.03|446.2|442.1|446.4|442.3|446.13|442.03|28
1634652310000|2021-10-19 14:05:10|446.14|442.04|446.03|441.93|446.14|442.04|445.99|441.89|13
1634652320000|2021-10-19 14:05:20|446.02|441.92|446.1|442|446.13|442.03|446|441.9|11
1634652330000|2021-10-19 14:05:30|446.15|442.05|446.2|442.1|446.2|442.1|446.08|441.98|15
1634652340000|2021-10-19 14:05:40|446.25|442.15|446.46|442.36|446.46|442.36|446.25|442.15|11
1634652350000|2021-10-19 14:05:50|446.44|442.34|446.07|441.97|446.44|442.34|446.07|441.97|14
1634652360000|2021-10-19 14:06:00|446.15|442.05|446.28|442.18|446.35|442.25|446.11|442.01|13
1634652370000|2021-10-19 14:06:10|446.34|442.24|446.12|442.02|446.35|442.25|446.12|442.02|20
1634652380000|2021-10-19 14:06:20|446.2|442.1|446.16|442.06|446.2|442.1|446.15|442.05|8
1634652390000|2021-10-19 14:06:30|446.18|442.08|446.14|442.04|446.2|442.1|446.13|442.03|13
1634652400000|2021-10-19 14:06:40|446.11|442.01|446.1|442|446.11|442.01|446.06|441.96|7
1634652410000|2021-10-19 14:06:50|446.09|441.99|446.1|442|446.1|442|446.05|441.95|10
1634652420000|2021-10-19 14:07:00|446.05|441.95|446.06|441.96|446.12|442.02|446|441.9|13
1634652430000|2021-10-19 14:07:10|446|441.9|445.95|441.85|446.01|441.91|445.9|441.8|9
1634652440000|2021-10-19 14:07:20|445.99|441.89|446.05|441.95|446.05|441.95|445.9|441.8|5
1634652450000|2021-10-19 14:07:30|446.11|442.01|446|441.9|446.2|442.1|446|441.9|17
1634652460000|2021-10-19 14:07:40|446.11|442.01|445.79|441.69|446.11|442.01|445.79|441.69|15
1634652470000|2021-10-19 14:07:50|445.78|441.68|445.69|441.59|445.8|441.7|445.69|441.59|13
1634652480000|2021-10-19 14:08:00|445.7|441.6|445.4|441.3|445.7|441.6|445.4|441.3|12
1634652490000|2021-10-19 14:08:10|445.39|441.29|445.1|441|445.4|441.3|445.1|441|24
1634652500000|2021-10-19 14:08:20|445.13|441.03|445|440.9|445.13|441.03|444.7|440.6|34
1634652510000|2021-10-19 14:08:30|445.05|440.95|445.21|441.11|445.21|441.11|445.05|440.95|22
1634652520000|2021-10-19 14:08:40|445.2|441.1|445.3|441.2|445.42|441.32|445.2|441.1|22
1634652530000|2021-10-19 14:08:50|445.33|441.23|445.2|441.1|445.33|441.23|445.16|441.06|12
1634652540000|2021-10-19 14:09:00|445.16|441.06|445.39|441.29|445.39|441.29|445.16|441.06|10
1634652550000|2021-10-19 14:09:10|445.4|441.3|445.2|441.1|445.4|441.3|445.2|441.1|14
1634652560000|2021-10-19 14:09:20|445.27|441.17|445.2|441.1|445.27|441.17|445.2|441.1|3
1634652570000|2021-10-19 14:09:30|445.16|441.06|445.19|441.09|445.3|441.2|445.11|441.01|10
1634652580000|2021-10-19 14:09:40|445.27|441.17|445.26|441.16|445.27|441.17|445.2|441.1|7
1634652590000|2021-10-19 14:09:50|445.3|441.2|445.2|441.1|445.3|441.2|445.17|441.07|16
1634652600000|2021-10-19 14:10:00|445.15|441.05|445|440.9|445.15|441.05|444.94|440.84|13
1634652610000|2021-10-19 14:10:10|444.99|440.89|444.78|440.68|445|440.9|444.78|440.68|13
1634652620000|2021-10-19 14:10:20|444.75|440.65|444.81|440.71|444.9|440.8|444.7|440.6|20
1634652630000|2021-10-19 14:10:30|444.89|440.79|444.98|440.88|445|440.9|444.89|440.79|8
1634652640000|2021-10-19 14:10:40|444.96|440.86|444.71|440.61|445.01|440.91|444.71|440.61|14
1634652650000|2021-10-19 14:10:50|444.7|440.6|444.68|440.58|444.79|440.69|444.67|440.57|21
1634652660000|2021-10-19 14:11:00|444.72|440.62|444.81|440.71|444.9|440.8|444.7|440.6|18
1634652670000|2021-10-19 14:11:10|444.8|440.7|444.73|440.63|444.8|440.7|444.71|440.61|21
1634652680000|2021-10-19 14:11:20|444.79|440.69|444.9|440.8|444.95|440.85|444.75|440.65|21
1634652690000|2021-10-19 14:11:30|444.95|440.85|444.99|440.89|445.01|440.91|444.93|440.83|17
1634652700000|2021-10-19 14:11:40|445|440.9|444.9|440.8|445|440.9|444.84|440.74|14
1634652710000|2021-10-19 14:11:50|444.89|440.79|444.96|440.86|444.97|440.87|444.84|440.74|12
1634652720000|2021-10-19 14:12:00|445|440.9|444.97|440.87|445|440.9|444.86|440.76|14
1634652730000|2021-10-19 14:12:10|444.98|440.88|444.98|440.88|444.98|440.88|444.96|440.86|7
1634652740000|2021-10-19 14:12:20|444.95|440.85|444.98|440.88|445|440.9|444.92|440.82|17
1634652750000|2021-10-19 14:12:30|444.99|440.89|445|440.9|445|440.9|444.9|440.8|13
1634652760000|2021-10-19 14:12:40|444.95|440.85|445|440.9|445|440.9|444.89|440.79|15
1634652770000|2021-10-19 14:12:50|445.01|440.91|444.98|440.88|445.01|440.91|444.96|440.86|10
1634652780000|2021-10-19 14:13:00|444.97|440.87|444.93|440.83|444.97|440.87|444.85|440.75|15
1634652790000|2021-10-19 14:13:10|444.89|440.79|444.91|440.81|445|440.9|444.89|440.79|13
1634652800000|2021-10-19 14:13:20|444.9|440.8|444.98|440.88|444.99|440.89|444.9|440.8|7
1634652810000|2021-10-19 14:13:30|444.99|440.89|444.99|440.89|444.99|440.89|444.97|440.87|9
1634652820000|2021-10-19 14:13:40|445|440.9|445.34|441.24|445.34|441.24|445|440.9|16
1634652830000|2021-10-19 14:13:50|445.3|441.2|445.7|441.6|445.7|441.6|445.3|441.2|18
1634652840000|2021-10-19 14:14:00|445.65|441.55|445.72|441.62|445.75|441.65|445.65|441.55|7
1634652850000|2021-10-19 14:14:10|445.7|441.6|445.73|441.63|445.73|441.63|445.65|441.55|8
1634652860000|2021-10-19 14:14:20|445.8|441.7|445.7|441.6|445.9|441.8|445.6|441.5|15
1634652870000|2021-10-19 14:14:30|445.64|441.54|445.64|441.54|445.7|441.6|445.64|441.54|3
1634652880000|2021-10-19 14:14:40|445.6|441.5|445.45|441.35|445.6|441.5|445.4|441.3|8
1634652890000|2021-10-19 14:14:50|445.4|441.3|445.2|441.1|445.4|441.3|445.18|441.08|10
1634652900000|2021-10-19 14:15:00|445.09|440.99|445.16|441.06|445.25|441.15|445.09|440.99|22
1634652910000|2021-10-19 14:15:10|445.18|441.08|445.1|441|445.18|441.08|445.09|440.99|12
1634652920000|2021-10-19 14:15:20|444.98|440.88|444.97|440.87|444.98|440.88|444.8|440.7|17
1634652930000|2021-10-19 14:15:30|444.94|440.84|444.9|440.8|445|440.9|444.89|440.79|10
1634652940000|2021-10-19 14:15:40|444.89|440.79|445.18|441.08|445.18|441.08|444.89|440.79|17
1634652950000|2021-10-19 14:15:50|445.2|441.1|445.36|441.26|445.36|441.26|445.18|441.08|20
1634652960000|2021-10-19 14:16:00|445.37|441.27|445.37|441.27|445.38|441.28|445.36|441.26|11
1634652970000|2021-10-19 14:16:10|445.39|441.29|445.3|441.2|445.4|441.3|445.3|441.2|13
1634652980000|2021-10-19 14:16:20|445.28|441.18|445.43|441.33|445.45|441.35|445.2|441.1|15
1634652990000|2021-10-19 14:16:30|445.45|441.35|445.85|441.75|445.85|441.75|445.45|441.35|17
1634653000000|2021-10-19 14:16:40|445.9|441.8|445.9|441.8|445.9|441.8|445.75|441.65|8
1634653010000|2021-10-19 14:16:50|445.84|441.74|445.54|441.44|445.84|441.74|445.54|441.44|20
1634653020000|2021-10-19 14:17:00|445.53|441.43|445.75|441.65|445.75|441.65|445.53|441.43|14
1634653030000|2021-10-19 14:17:10|445.78|441.68|445.8|441.7|445.85|441.75|445.77|441.67|12
1634653040000|2021-10-19 14:17:20|445.78|441.68|445.85|441.75|445.85|441.75|445.77|441.67|16
1634653050000|2021-10-19 14:17:30|445.82|441.72|445.66|441.56|445.82|441.72|445.64|441.54|9
1634653060000|2021-10-19 14:17:40|445.7|441.6|445.85|441.75|445.9|441.8|445.59|441.49|19
1634653070000|2021-10-19 14:17:50|445.87|441.77|445.75|441.65|445.87|441.77|445.68|441.58|17
1634653080000|2021-10-19 14:18:00|445.76|441.66|445.8|441.7|445.89|441.79|445.67|441.57|10
1634653090000|2021-10-19 14:18:10|445.68|441.58|445.9|441.8|445.9|441.8|445.68|441.58|6
1634653100000|2021-10-19 14:18:20|445.85|441.75|445.77|441.67|445.85|441.75|445.77|441.67|3
1634653110000|2021-10-19 14:18:30|445.83|441.73|445.9|441.8|445.9|441.8|445.83|441.73|3
1634653120000|2021-10-19 14:18:40|445.84|441.74|445.81|441.71|445.9|441.8|445.81|441.71|4
1634653130000|2021-10-19 14:18:50|445.94|441.84|445.9|441.8|446|441.9|445.86|441.76|8
1634653140000|2021-10-19 14:19:00|445.87|441.77|445.9|441.8|445.99|441.89|445.78|441.68|9
1634653160000|2021-10-19 14:19:20|445.94|441.84|446.05|441.95|446.05|441.95|445.92|441.82|3
1634653170000|2021-10-19 14:19:30|445.97|441.87|445.88|441.78|446|441.9|445.84|441.74|9
1634653180000|2021-10-19 14:19:40|445.79|441.69|445.87|441.77|445.92|441.82|445.77|441.67|12
1634653190000|2021-10-19 14:19:50|445.93|441.83|445.82|441.72|445.93|441.83|445.82|441.72|4
1634653200000|2021-10-19 14:20:00|445.89|441.79|445.64|441.54|445.89|441.79|445.57|441.47|12
1634653210000|2021-10-19 14:20:10|445.54|441.44|445.59|441.49|445.59|441.49|445.53|441.43|9
1634653220000|2021-10-19 14:20:20|445.57|441.47|445.66|441.56|445.66|441.56|445.5|441.4|16
1634653230000|2021-10-19 14:20:30|445.7|441.6|445.54|441.44|445.7|441.6|445.53|441.43|11
1634653240000|2021-10-19 14:20:40|445.53|441.43|445.57|441.47|445.6|441.5|445.49|441.39|8
1634653250000|2021-10-19 14:20:50|445.46|441.36|445.57|441.47|445.65|441.55|445.46|441.36|15
1634653260000|2021-10-19 14:21:00|445.55|441.45|445.55|441.45|445.6|441.5|445.49|441.39|16
1634653270000|2021-10-19 14:21:10|445.6|441.5|445.6|441.5|445.62|441.52|445.56|441.46|9
1634653280000|2021-10-19 14:21:20|445.58|441.48|445.6|441.5|445.62|441.52|445.58|441.48|7
1634653290000|2021-10-19 14:21:30|445.55|441.45|445.55|441.45|445.55|441.45|445.5|441.4|5
1634653300000|2021-10-19 14:21:40|445.5|441.4|445.46|441.36|445.5|441.4|445.4|441.3|16
1634653310000|2021-10-19 14:21:50|445.45|441.35|445.4|441.3|445.47|441.37|445.34|441.24|14
1634653320000|2021-10-19 14:22:00|445.38|441.28|445.2|441.1|445.4|441.3|445.19|441.09|11
1634653330000|2021-10-19 14:22:10|445.18|441.08|445.04|440.94|445.2|441.1|444.99|440.89|14
1634653340000|2021-10-19 14:22:20|445.05|440.95|445.27|441.17|445.27|441.17|445.04|440.94|15
1634653350000|2021-10-19 14:22:30|445.21|441.11|445.19|441.09|445.21|441.11|445.15|441.05|8
1634653360000|2021-10-19 14:22:40|445.17|441.07|445.1|441|445.17|441.07|445.07|440.97|14
1634653370000|2021-10-19 14:22:50|445.08|440.98|445.07|440.97|445.1|441|445.05|440.95|11
1634653380000|2021-10-19 14:23:00|445.04|440.94|445.06|440.96|445.06|440.96|445.02|440.92|9
1634653390000|2021-10-19 14:23:10|445.04|440.94|445|440.9|445.04|440.94|444.96|440.86|9
1634653400000|2021-10-19 14:23:20|445.02|440.92|445.04|440.94|445.13|441.03|445.02|440.92|10
1634653410000|2021-10-19 14:23:30|445.01|440.91|444.81|440.71|445.01|440.91|444.77|440.67|21
1634653420000|2021-10-19 14:23:40|444.79|440.69|444.89|440.79|444.95|440.85|444.78|440.68|19
1634653430000|2021-10-19 14:23:50|444.88|440.78|444.75|440.65|444.91|440.81|444.7|440.6|23
1634653440000|2021-10-19 14:24:00|444.78|440.68|444.75|440.65|444.78|440.68|444.67|440.57|17
1634653450000|2021-10-19 14:24:10|444.74|440.64|444.79|440.69|444.8|440.7|444.72|440.62|22
1634653460000|2021-10-19 14:24:20|444.8|440.7|444.79|440.69|444.8|440.7|444.69|440.59|13
1634653470000|2021-10-19 14:24:30|444.8|440.7|444.8|440.7|444.8|440.7|444.79|440.69|7
1634653480000|2021-10-19 14:24:40|444.79|440.69|444.9|440.8|444.9|440.8|444.73|440.63|9
1634653490000|2021-10-19 14:24:50|444.89|440.79|444.8|440.7|444.9|440.8|444.8|440.7|12
1634653500000|2021-10-19 14:25:00|444.78|440.68|444.5|440.4|444.79|440.69|444.5|440.4|21
1634653510000|2021-10-19 14:25:10|444.48|440.38|444.45|440.35|444.49|440.39|444.39|440.29|20
1634653520000|2021-10-19 14:25:20|444.46|440.36|444.28|440.18|444.52|440.42|444.28|440.18|24
1634653530000|2021-10-19 14:25:30|444.31|440.21|444.26|440.16|444.33|440.23|444.18|440.08|22
1634653540000|2021-10-19 14:25:40|444.19|440.09|443.55|439.45|444.49|440.39|443.55|439.45|29
1634653550000|2021-10-19 14:25:50|443.66|439.56|442.76|438.66|443.9|439.8|442.76|438.66|28
1634653560000|2021-10-19 14:26:00|442.7|438.6|440.6|436.5|442.72|438.62|440.6|436.5|33
1634653570000|2021-10-19 14:26:10|440.78|436.68|441.15|437.05|441.44|437.34|440.45|436.35|34
1634653580000|2021-10-19 14:26:20|441.1|437|441.16|437.06|441.4|437.3|440.53|436.43|31
1634653590000|2021-10-19 14:26:30|441.18|437.08|441.04|436.94|441.3|437.2|441.04|436.94|29
1634653600000|2021-10-19 14:26:40|440.95|436.85|440.55|436.45|441.08|436.98|440.55|436.45|33
1634653610000|2021-10-19 14:26:50|440.57|436.47|439.03|434.93|440.57|436.47|439.03|434.93|36
1634653620000|2021-10-19 14:27:00|439.04|434.94|439|434.9|439.21|435.11|438.58|434.48|31
1634653630000|2021-10-19 14:27:10|439.05|434.95|439.75|435.65|440.15|436.05|439.05|434.95|28
1634653640000|2021-10-19 14:27:20|439.71|435.61|439.8|435.7|440.04|435.94|439.5|435.4|35
1634653650000|2021-10-19 14:27:30|439.81|435.71|440.07|435.97|440.28|436.18|439.78|435.68|33
1634653660000|2021-10-19 14:27:40|440.08|435.98|440.2|436.1|440.33|436.23|440.05|435.95|27
1634653670000|2021-10-19 14:27:50|440.25|436.15|440.6|436.5|440.62|436.52|440.25|436.15|31
1634653680000|2021-10-19 14:28:00|440.61|436.51|441.48|437.38|441.66|437.56|440.55|436.45|34
1634653690000|2021-10-19 14:28:10|441.45|437.35|441.9|437.8|441.99|437.89|441.41|437.31|31
1634653700000|2021-10-19 14:28:20|441.88|437.78|441.42|437.32|441.88|437.78|441.36|437.26|27
1634653710000|2021-10-19 14:28:30|441.4|437.3|441.88|437.78|441.88|437.78|441.29|437.19|28
1634653720000|2021-10-19 14:28:40|441.87|437.77|441.94|437.84|441.97|437.87|441.55|437.45|35
1634653730000|2021-10-19 14:28:50|441.95|437.85|442.1|438|442.16|438.06|441.84|437.74|22
1634653740000|2021-10-19 14:29:00|442.02|437.92|441.85|437.75|442.09|437.99|441.81|437.71|22
1634653750000|2021-10-19 14:29:10|441.86|437.76|441.4|437.3|441.86|437.76|441.4|437.3|25
1634653760000|2021-10-19 14:29:20|441.36|437.26|441.3|437.2|441.4|437.3|441.16|437.06|26
1634653770000|2021-10-19 14:29:30|441.33|437.23|441.33|437.23|441.36|437.26|441.17|437.07|23
1634653780000|2021-10-19 14:29:40|441.34|437.24|440.99|436.89|441.45|437.35|440.97|436.87|26
1634653790000|2021-10-19 14:29:50|440.98|436.88|441.39|437.29|441.42|437.32|440.98|436.88|26
1634653800000|2021-10-19 14:30:00|441.4|437.3|441.09|436.99|441.72|437.62|441.09|436.99|37
1634653810000|2021-10-19 14:30:10|441.07|436.97|440.5|436.4|441.07|436.97|440.5|436.4|26
1634653820000|2021-10-19 14:30:20|440.46|436.36|440.41|436.31|440.71|436.61|440.26|436.16|36
1634653830000|2021-10-19 14:30:30|440.42|436.32|440.76|436.66|440.94|436.84|440.23|436.13|29
1634653840000|2021-10-19 14:30:40|440.75|436.65|441.1|437|441.1|437|440.69|436.59|27
1634653850000|2021-10-19 14:30:50|441.09|436.99|441.08|436.98|441.15|437.05|440.98|436.88|22
1634653860000|2021-10-19 14:31:00|441.1|437|441.33|437.23|441.34|437.24|441.04|436.94|21
1634653870000|2021-10-19 14:31:10|441.42|437.32|441.91|437.81|441.91|437.81|441.38|437.28|29
1634653880000|2021-10-19 14:31:20|441.9|437.8|442.26|438.16|442.33|438.23|441.9|437.8|22
1634653890000|2021-10-19 14:31:30|442.27|438.17|442.02|437.92|442.3|438.2|442.02|437.92|23
1634653900000|2021-10-19 14:31:40|442.05|437.95|442.35|438.25|442.35|438.25|442.05|437.95|21
1634653910000|2021-10-19 14:31:50|442.3|438.2|442.4|438.3|442.4|438.3|441.96|437.86|20
1634653920000|2021-10-19 14:32:00|442.34|438.24|442.04|437.94|442.35|438.25|441.98|437.88|19
1634653930000|2021-10-19 14:32:10|442.05|437.95|442.18|438.08|442.18|438.08|442.03|437.93|20
1634653940000|2021-10-19 14:32:20|442.19|438.09|442.16|438.06|442.26|438.16|442.1|438|27
1634653950000|2021-10-19 14:32:30|442.14|438.04|441.96|437.86|442.17|438.07|441.88|437.78|25
1634653960000|2021-10-19 14:32:40|441.97|437.87|442.09|437.99|442.13|438.03|441.96|437.86|23
1634653970000|2021-10-19 14:32:50|442.11|438.01|441.95|437.85|442.11|438.01|441.9|437.8|24
1634653980000|2021-10-19 14:33:00|442|437.9|441.88|437.78|442.01|437.91|441.86|437.76|25
1634653990000|2021-10-19 14:33:10|441.87|437.77|441.52|437.42|441.87|437.77|441.5|437.4|28
1634654000000|2021-10-19 14:33:20|441.56|437.46|441.21|437.11|441.56|437.46|441.21|437.11|13
1634654010000|2021-10-19 14:33:30|441.22|437.12|441.26|437.16|441.43|437.33|441.21|437.11|27
1634654020000|2021-10-19 14:33:40|441.23|437.13|441.11|437.01|441.23|437.13|441.06|436.96|22
1634654030000|2021-10-19 14:33:50|441.1|437|441.14|437.04|441.14|437.04|440.9|436.8|23
1634654040000|2021-10-19 14:34:00|441.13|437.03|440.76|436.66|441.19|437.09|440.75|436.65|26
1634654050000|2021-10-19 14:34:10|440.8|436.7|440.9|436.8|440.92|436.82|440.78|436.68|18
1634654060000|2021-10-19 14:34:20|440.89|436.79|440.9|436.8|440.91|436.81|440.77|436.67|23
1634654070000|2021-10-19 14:34:30|440.91|436.81|440.84|436.74|440.95|436.85|440.76|436.66|33
1634654080000|2021-10-19 14:34:40|440.86|436.76|440.72|436.62|440.97|436.87|440.7|436.6|21
1634654090000|2021-10-19 14:34:50|440.71|436.61|440.8|436.7|440.8|436.7|440.63|436.53|14
1634654100000|2021-10-19 14:35:00|440.74|436.64|440.73|436.63|440.97|436.87|440.67|436.57|22
1634654110000|2021-10-19 14:35:10|440.66|436.56|440.73|436.63|440.76|436.66|440.63|436.53|23
1634654120000|2021-10-19 14:35:20|440.77|436.67|440.88|436.78|440.92|436.82|440.75|436.65|27
1634654130000|2021-10-19 14:35:30|440.89|436.79|441.25|437.15|441.26|437.16|440.89|436.79|14
1634654140000|2021-10-19 14:35:40|441.26|437.16|441.19|437.09|441.3|437.2|441.13|437.03|24
1634654150000|2021-10-19 14:35:50|441.14|437.04|441.29|437.19|441.31|437.21|441.14|437.04|10
1634654160000|2021-10-19 14:36:00|441.27|437.17|441|436.9|441.27|437.17|440.95|436.85|15
1634654170000|2021-10-19 14:36:10|440.98|436.88|441.32|437.22|441.35|437.25|440.89|436.79|28
1634654180000|2021-10-19 14:36:20|441.33|437.23|441.1|437|441.33|437.23|441.07|436.97|17
1634654190000|2021-10-19 14:36:30|441.09|436.99|441.5|437.4|441.5|437.4|441.09|436.99|21
1634654200000|2021-10-19 14:36:40|441.55|437.45|441.27|437.17|441.55|437.45|441.25|437.15|15
1634654210000|2021-10-19 14:36:50|441.28|437.18|441.45|437.35|441.46|437.36|441.22|437.12|16
1634654220000|2021-10-19 14:37:00|441.44|437.34|441.44|437.34|441.46|437.36|441.28|437.18|21
1634654230000|2021-10-19 14:37:10|441.45|437.35|441.44|437.34|441.46|437.36|441.38|437.28|12
1634654240000|2021-10-19 14:37:20|441.45|437.35|441.46|437.36|441.49|437.39|441.38|437.28|22
1634654250000|2021-10-19 14:37:30|441.45|437.35|441.29|437.19|441.47|437.37|441.24|437.14|18
1634654260000|2021-10-19 14:37:40|441.3|437.2|441.39|437.29|441.43|437.33|441.29|437.19|15
1634654270000|2021-10-19 14:37:50|441.4|437.3|441.09|436.99|441.4|437.3|441.09|436.99|26
1634654280000|2021-10-19 14:38:00|441.1|437|440.83|436.73|441.1|437|440.76|436.66|22
1634654290000|2021-10-19 14:38:10|440.85|436.75|441.1|437|441.3|437.2|440.85|436.75|21
1634654300000|2021-10-19 14:38:20|441.12|437.02|441.3|437.2|441.37|437.27|441.11|437.01|15
1634654310000|2021-10-19 14:38:30|441.31|437.21|441.39|437.29|441.39|437.29|441.29|437.19|20
1634654320000|2021-10-19 14:38:40|441.38|437.28|441.12|437.02|441.39|437.29|441.11|437.01|25
1634654330000|2021-10-19 14:38:50|441.13|437.03|441.14|437.04|441.17|437.07|441.08|436.98|20
1634654340000|2021-10-19 14:39:00|441.13|437.03|441.05|436.95|441.17|437.07|441.04|436.94|27
1634654350000|2021-10-19 14:39:10|441.04|436.94|440.92|436.82|441.05|436.95|440.92|436.82|14
1634654360000|2021-10-19 14:39:20|440.94|436.84|441.08|436.98|441.12|437.02|440.93|436.83|25
1634654370000|2021-10-19 14:39:30|441.06|436.96|440.88|436.78|441.06|436.96|440.86|436.76|20
1634654380000|2021-10-19 14:39:40|440.89|436.79|441.07|436.97|441.1|437|440.87|436.77|17
1634654390000|2021-10-19 14:39:50|441.06|436.96|441.05|436.95|441.07|436.97|441.05|436.95|8
1634654400000|2021-10-19 14:40:00|441.04|436.94|440.92|436.82|441.09|436.99|440.89|436.79|25
1634654410000|2021-10-19 14:40:10|440.89|436.79|441.09|436.99|441.15|437.05|440.89|436.79|25
1634654420000|2021-10-19 14:40:20|441.08|436.98|440.97|436.87|441.1|437|440.94|436.84|20
1634654430000|2021-10-19 14:40:30|440.98|436.88|440.97|436.87|441|436.9|440.97|436.87|11
1634654440000|2021-10-19 14:40:40|441.01|436.91|441.29|437.19|441.29|437.19|441.01|436.91|17
1634654450000|2021-10-19 14:40:50|441.28|437.18|441.47|437.37|441.5|437.4|441.26|437.16|17
1634654460000|2021-10-19 14:41:00|441.48|437.38|441.49|437.39|441.51|437.41|441.38|437.28|22
1634654470000|2021-10-19 14:41:10|441.48|437.38|441.48|437.38|441.5|437.4|441.42|437.32|16
1634654480000|2021-10-19 14:41:20|441.5|437.4|441.57|437.47|441.57|437.47|441.49|437.39|14
1634654490000|2021-10-19 14:41:30|441.56|437.46|441.61|437.51|441.72|437.62|441.54|437.44|25
1634654500000|2021-10-19 14:41:40|441.6|437.5|441.6|437.5|441.63|437.53|441.55|437.45|8
1634654510000|2021-10-19 14:41:50|441.61|437.51|441.76|437.66|441.81|437.71|441.61|437.51|17
1634654520000|2021-10-19 14:42:00|441.79|437.69|441.69|437.59|441.79|437.69|441.67|437.57|20
1634654530000|2021-10-19 14:42:10|441.68|437.58|441.65|437.55|441.7|437.6|441.59|437.49|22
1634654540000|2021-10-19 14:42:20|441.64|437.54|441.7|437.6|441.7|437.6|441.64|437.54|9
1634654550000|2021-10-19 14:42:30|441.65|437.55|441.61|437.51|441.65|437.55|441.53|437.43|19
1634654560000|2021-10-19 14:42:40|441.58|437.48|441.78|437.68|441.81|437.71|441.58|437.48|21
1634654570000|2021-10-19 14:42:50|441.8|437.7|441.65|437.55|441.82|437.72|441.65|437.55|17
1634654580000|2021-10-19 14:43:00|441.63|437.53|441.81|437.71|441.81|437.71|441.6|437.5|16
1634654590000|2021-10-19 14:43:10|441.77|437.67|442|437.9|442|437.9|441.77|437.67|8
1634654600000|2021-10-19 14:43:20|441.99|437.89|442.05|437.95|442.1|438|441.99|437.89|12
1634654610000|2021-10-19 14:43:30|442.15|438.05|442.45|438.35|442.5|438.4|442.15|438.05|9
1634654620000|2021-10-19 14:43:40|442.42|438.32|442.3|438.2|442.5|438.4|442.3|438.2|9
1634654630000|2021-10-19 14:43:50|442.35|438.25|442.43|438.33|442.5|438.4|442.27|438.17|13
1634654640000|2021-10-19 14:44:00|442.44|438.34|442.45|438.35|442.49|438.39|442.44|438.34|8
1634654650000|2021-10-19 14:44:10|442.4|438.3|442.49|438.39|442.49|438.39|442.4|438.3|8
1634654660000|2021-10-19 14:44:20|442.5|438.4|442.64|438.54|442.73|438.63|442.5|438.4|9
1634654670000|2021-10-19 14:44:30|442.7|438.6|442.66|438.56|442.71|438.61|442.57|438.47|13
1634654680000|2021-10-19 14:44:40|442.69|438.59|442.74|438.64|442.74|438.64|442.5|438.4|17
1634654690000|2021-10-19 14:44:50|442.73|438.63|442.77|438.67|442.81|438.71|442.73|438.63|23
1634654700000|2021-10-19 14:45:00|442.76|438.66|442.93|438.83|442.94|438.84|442.71|438.61|25
1634654710000|2021-10-19 14:45:10|442.92|438.82|443.83|439.73|443.83|439.73|442.91|438.81|26
1634654720000|2021-10-19 14:45:20|443.85|439.75|443.5|439.4|443.85|439.75|443.49|439.39|26
1634654730000|2021-10-19 14:45:30|443.48|439.38|443.18|439.08|443.48|439.38|443.18|439.08|28
1634654740000|2021-10-19 14:45:40|443.2|439.1|443|438.9|443.2|439.1|442.96|438.86|12
1634654750000|2021-10-19 14:45:50|442.99|438.89|443.46|439.36|443.46|439.36|442.98|438.88|21
1634654760000|2021-10-19 14:46:00|443.43|439.33|443.29|439.19|443.46|439.36|443.29|439.19|18
1634654770000|2021-10-19 14:46:10|443.28|439.18|443.17|439.07|443.3|439.2|443.15|439.05|11
1634654780000|2021-10-19 14:46:20|443.16|439.06|442.89|438.79|443.26|439.16|442.85|438.75|22
1634654790000|2021-10-19 14:46:30|442.88|438.78|443.2|439.1|443.2|439.1|442.88|438.78|17
1634654800000|2021-10-19 14:46:40|443.22|439.12|443.4|439.3|443.47|439.37|443.22|439.12|14
1634654810000|2021-10-19 14:46:50|443.39|439.29|443.4|439.3|443.44|439.34|443.34|439.24|15
1634654820000|2021-10-19 14:47:00|443.38|439.28|443.5|439.4|443.5|439.4|443.35|439.25|10
1634654830000|2021-10-19 14:47:10|443.48|439.38|443.65|439.55|443.65|439.55|443.48|439.38|20
1634654840000|2021-10-19 14:47:20|443.59|439.49|443.71|439.61|443.74|439.64|443.59|439.49|18
1634654850000|2021-10-19 14:47:30|443.74|439.64|443.74|439.64|443.84|439.74|443.7|439.6|10
1634654860000|2021-10-19 14:47:40|443.81|439.71|443.9|439.8|443.9|439.8|443.7|439.6|6
1634654870000|2021-10-19 14:47:50|443.86|439.76|444.36|440.26|444.37|440.27|443.85|439.75|26
1634654880000|2021-10-19 14:48:00|444.32|440.22|444|439.9|444.37|440.27|444|439.9|20
1634654890000|2021-10-19 14:48:10|443.97|439.87|443.9|439.8|444.02|439.92|443.84|439.74|27
1634654900000|2021-10-19 14:48:20|443.86|439.76|443.97|439.87|444|439.9|443.85|439.75|23
1634654910000|2021-10-19 14:48:30|443.9|439.8|443.8|439.7|443.9|439.8|443.78|439.68|20
1634654920000|2021-10-19 14:48:40|443.79|439.69|443.8|439.7|443.86|439.76|443.76|439.66|18
1634654930000|2021-10-19 14:48:50|443.81|439.71|443.76|439.66|443.85|439.75|443.76|439.66|13
1634654940000|2021-10-19 14:49:00|443.75|439.65|443.72|439.62|443.75|439.65|443.7|439.6|11
1634654950000|2021-10-19 14:49:10|443.74|439.64|443.95|439.85|443.95|439.85|443.74|439.64|12
1634654960000|2021-10-19 14:49:20|444.01|439.91|444.08|439.98|444.08|439.98|444.01|439.91|9
1634654970000|2021-10-19 14:49:30|444.07|439.97|444.12|440.02|444.13|440.03|444.04|439.94|13
1634654980000|2021-10-19 14:49:40|444.11|440.01|444.18|440.08|444.18|440.08|444.11|440.01|6
1634654990000|2021-10-19 14:49:50|444.15|440.05|444.16|440.06|444.18|440.08|444|439.9|10
1634655000000|2021-10-19 14:50:00|444.14|440.04|444.13|440.03|444.17|440.07|444.12|440.02|8
1634655010000|2021-10-19 14:50:10|444.12|440.02|444.15|440.05|444.18|440.08|444.07|439.97|9
1634655020000|2021-10-19 14:50:20|444.16|440.06|444.12|440.02|444.16|440.06|444.12|440.02|6
1634655030000|2021-10-19 14:50:30|444.11|440.01|444.11|440.01|444.11|440.01|444.05|439.95|10
1634655040000|2021-10-19 14:50:40|444.12|440.02|444.12|440.02|444.12|440.02|444.12|440.02|1
1634655050000|2021-10-19 14:50:50|444.13|440.03|444.15|440.05|444.15|440.05|444.09|439.99|10
1634655060000|2021-10-19 14:51:00|444.12|440.02|444.13|440.03|444.15|440.05|444.06|439.96|12
1634655070000|2021-10-19 14:51:10|444.15|440.05|444.2|440.1|444.2|440.1|444.08|439.98|8
1634655080000|2021-10-19 14:51:20|444.18|440.08|444.17|440.07|444.18|440.08|444.1|440|6
1634655090000|2021-10-19 14:51:30|444.16|440.06|444.1|440|444.18|440.08|444.1|440|9
1634655100000|2021-10-19 14:51:40|444.18|440.08|444.15|440.05|444.18|440.08|444.14|440.04|5
1634655110000|2021-10-19 14:51:50|444.14|440.04|444.2|440.1|444.2|440.1|444.11|440.01|13
1634655120000|2021-10-19 14:52:00|444.15|440.05|444|439.9|444.2|440.1|444|439.9|11
1634655130000|2021-10-19 14:52:10|444.05|439.95|444.15|440.05|444.17|440.07|444.01|439.91|17
1634655140000|2021-10-19 14:52:20|444.16|440.06|444.42|440.32|444.42|440.32|444.15|440.05|16
1634655150000|2021-10-19 14:52:30|444.4|440.3|444.55|440.45|444.55|440.45|444.31|440.21|17
1634655160000|2021-10-19 14:52:40|444.5|440.4|444.32|440.22|444.5|440.4|444.28|440.18|22
1634655170000|2021-10-19 14:52:50|444.34|440.24|444.5|440.4|444.51|440.41|444.3|440.2|19
1634655180000|2021-10-19 14:53:00|444.51|440.41|444.55|440.45|444.56|440.46|444.51|440.41|3
1634655190000|2021-10-19 14:53:10|444.5|440.4|444.55|440.45|444.55|440.45|444.5|440.4|6
1634655200000|2021-10-19 14:53:20|444.5|440.4|444.5|440.4|444.51|440.41|444.5|440.4|3
1634655210000|2021-10-19 14:53:30|444.45|440.35|444.45|440.35|444.45|440.35|444.45|440.35|1
1634655220000|2021-10-19 14:53:40|444.4|440.3|444.43|440.33|444.43|440.33|444.4|440.3|2
1634655230000|2021-10-19 14:53:50|444.46|440.36|444.39|440.29|444.5|440.4|444.39|440.29|6
1634655240000|2021-10-19 14:54:00|444.44|440.34|444.38|440.28|444.44|440.34|444.35|440.25|13
1634655250000|2021-10-19 14:54:10|444.36|440.26|444.38|440.28|444.4|440.3|444.36|440.26|3
1634655260000|2021-10-19 14:54:20|444.36|440.26|444.38|440.28|444.39|440.29|444.36|440.26|10
1634655270000|2021-10-19 14:54:30|444.34|440.24|444.46|440.36|444.46|440.36|444.34|440.24|10
1634655280000|2021-10-19 14:54:40|444.43|440.33|444.45|440.35|444.46|440.36|444.43|440.33|3
1634655290000|2021-10-19 14:54:50|444.5|440.4|444.5|440.4|444.5|440.4|444.45|440.35|4
1634655300000|2021-10-19 14:55:00|444.45|440.35|444.4|440.3|444.45|440.35|444.4|440.3|8
1634655310000|2021-10-19 14:55:10|444.39|440.29|444.45|440.35|444.45|440.35|444.38|440.28|6
1634655320000|2021-10-19 14:55:20|444.44|440.34|444.7|440.6|444.7|440.6|444.43|440.33|14
1634655330000|2021-10-19 14:55:30|444.71|440.61|445.49|441.39|445.49|441.39|444.71|440.61|22
1634655340000|2021-10-19 14:55:40|445.55|441.45|445.65|441.55|446.03|441.93|445.49|441.39|29
1634655350000|2021-10-19 14:55:50|445.64|441.54|445.49|441.39|445.85|441.75|445.45|441.35|32
1634655360000|2021-10-19 14:56:00|445.5|441.4|445.35|441.25|445.5|441.4|445.2|441.1|20
1634655370000|2021-10-19 14:56:10|445.4|441.3|445.85|441.75|445.85|441.75|445.4|441.3|28
1634655380000|2021-10-19 14:56:20|445.81|441.71|445.87|441.77|445.95|441.85|445.75|441.65|25
1634655390000|2021-10-19 14:56:30|445.8|441.7|445.83|441.73|445.9|441.8|445.7|441.6|23
1634655400000|2021-10-19 14:56:40|445.85|441.75|445.81|441.71|445.95|441.85|445.75|441.65|22
1634655410000|2021-10-19 14:56:50|445.84|441.74|445.73|441.63|445.95|441.85|445.73|441.63|24
1634655420000|2021-10-19 14:57:00|445.69|441.59|445.6|441.5|445.69|441.59|445.56|441.46|26
1634655430000|2021-10-19 14:57:10|445.63|441.53|445.53|441.43|445.63|441.53|445.5|441.4|9
1634655440000|2021-10-19 14:57:20|445.5|441.4|445.45|441.35|445.5|441.4|445.4|441.3|9
1634655450000|2021-10-19 14:57:30|445.4|441.3|445.7|441.6|445.7|441.6|445.4|441.3|12
1634655460000|2021-10-19 14:57:40|445.65|441.55|445.81|441.71|445.86|441.76|445.65|441.55|23
1634655470000|2021-10-19 14:57:50|445.8|441.7|445.72|441.62|445.85|441.75|445.72|441.62|17
1634655480000|2021-10-19 14:58:00|445.75|441.65|445.34|441.24|445.75|441.65|445.31|441.21|21
1634655490000|2021-10-19 14:58:10|445.33|441.23|445.34|441.24|445.46|441.36|445.27|441.17|18
1634655500000|2021-10-19 14:58:20|445.38|441.28|445.34|441.24|445.45|441.35|445.29|441.19|21
1634655510000|2021-10-19 14:58:30|445.29|441.19|445.35|441.25|445.35|441.25|445.22|441.12|18
1634655520000|2021-10-19 14:58:40|445.36|441.26|445.69|441.59|445.7|441.6|445.36|441.26|17
1634655530000|2021-10-19 14:58:50|445.68|441.58|445.45|441.35|445.7|441.6|445.44|441.34|21
1634655540000|2021-10-19 14:59:00|445.44|441.34|445.26|441.16|445.46|441.36|445.26|441.16|19
1634655550000|2021-10-19 14:59:10|445.24|441.14|444.93|440.83|445.27|441.17|444.93|440.83|25
1634655560000|2021-10-19 14:59:20|444.94|440.84|444.51|440.41|444.94|440.84|444.51|440.41|25
1634655570000|2021-10-19 14:59:30|444.45|440.35|444.64|440.54|444.64|440.54|444.41|440.31|14
1634655580000|2021-10-19 14:59:40|444.62|440.52|444.55|440.45|444.62|440.52|444.5|440.4|17
1634655590000|2021-10-19 14:59:50|444.56|440.46|444.85|440.75|444.9|440.8|444.56|440.46|24
1634655600000|2021-10-19 15:00:00|444.86|440.76|445|440.9|445.1|441|444.86|440.76|25
1634655610000|2021-10-19 15:00:10|444.96|440.86|444.85|440.75|445.08|440.98|444.85|440.75|26
1634655620000|2021-10-19 15:00:20|444.8|440.7|444.81|440.71|444.9|440.8|444.8|440.7|10
1634655630000|2021-10-19 15:00:30|444.89|440.79|444.95|440.85|445.05|440.95|444.87|440.77|21
1634655640000|2021-10-19 15:00:40|444.93|440.83|444.55|440.45|445.02|440.92|444.55|440.45|24
1634655650000|2021-10-19 15:00:50|444.58|440.48|444.55|440.45|444.59|440.49|444.49|440.39|13
1634655660000|2021-10-19 15:01:00|444.56|440.46|444.45|440.35|444.56|440.46|444.45|440.35|20
1634655670000|2021-10-19 15:01:10|444.47|440.37|444.59|440.49|444.59|440.49|444.45|440.35|15
1634655680000|2021-10-19 15:01:20|444.57|440.47|444.45|440.35|444.6|440.5|444.45|440.35|24
1634655690000|2021-10-19 15:01:30|444.44|440.34|444.33|440.23|444.47|440.37|444.33|440.23|16
1634655700000|2021-10-19 15:01:40|444.31|440.21|444.41|440.31|444.43|440.33|444.26|440.16|22
1634655710000|2021-10-19 15:01:50|444.4|440.3|444.28|440.18|444.4|440.3|444.25|440.15|21
1634655720000|2021-10-19 15:02:00|444.29|440.19|444.51|440.41|444.54|440.44|444.25|440.15|23
1634655730000|2021-10-19 15:02:10|444.55|440.45|444.83|440.73|444.83|440.73|444.55|440.45|20
1634655740000|2021-10-19 15:02:20|444.81|440.71|445.2|441.1|445.21|441.11|444.56|440.46|28
1634655750000|2021-10-19 15:02:30|445.4|441.3|445.9|441.8|445.92|441.82|445.32|441.22|26
1634655760000|2021-10-19 15:02:40|445.92|441.82|446.02|441.92|446.07|441.97|445.9|441.8|21
1634655770000|2021-10-19 15:02:50|446|441.9|445.95|441.85|446.15|442.05|445.94|441.84|25
1634655780000|2021-10-19 15:03:00|445.9|441.8|445.82|441.72|445.95|441.85|445.63|441.53|26
1634655790000|2021-10-19 15:03:10|445.8|441.7|445.62|441.52|445.96|441.86|445.62|441.52|25
1634655800000|2021-10-19 15:03:20|445.65|441.55|445.83|441.73|445.91|441.81|445.59|441.49|30
1634655810000|2021-10-19 15:03:30|445.75|441.65|445.84|441.74|445.93|441.83|445.74|441.64|19
1634655820000|2021-10-19 15:03:40|445.83|441.73|445.74|441.64|445.83|441.73|445.65|441.55|17
1634655830000|2021-10-19 15:03:50|445.7|441.6|445.84|441.74|445.91|441.81|445.67|441.57|22
1634655840000|2021-10-19 15:04:00|445.9|441.8|445.85|441.75|445.98|441.88|445.79|441.69|31
1634655850000|2021-10-19 15:04:10|445.84|441.74|445.97|441.87|445.97|441.87|445.82|441.72|14
1634655860000|2021-10-19 15:04:20|445.96|441.86|445.85|441.75|445.96|441.86|445.79|441.69|11
1634655870000|2021-10-19 15:04:30|445.8|441.7|445.72|441.62|445.8|441.7|445.7|441.6|11
1634655880000|2021-10-19 15:04:40|445.7|441.6|445.8|441.7|445.81|441.71|445.67|441.57|12
1634655890000|2021-10-19 15:04:50|445.81|441.71|445.87|441.77|445.95|441.85|445.81|441.71|18
1634655900000|2021-10-19 15:05:00|445.86|441.76|445.23|441.13|445.86|441.76|445.22|441.12|25
1634655910000|2021-10-19 15:05:10|445.29|441.19|445.15|441.05|445.36|441.26|445.14|441.04|23
1634655920000|2021-10-19 15:05:20|445.14|441.04|445.09|440.99|445.14|441.04|445|440.9|16
1634655930000|2021-10-19 15:05:30|445.06|440.96|445.19|441.09|445.19|441.09|445.06|440.96|11
1634655940000|2021-10-19 15:05:40|445.16|441.06|445.17|441.07|445.26|441.16|445.13|441.03|21
1634655950000|2021-10-19 15:05:50|445.12|441.02|444.82|440.72|445.12|441.02|444.82|440.72|16
1634655960000|2021-10-19 15:06:00|444.81|440.71|444.96|440.86|444.98|440.88|444.81|440.71|14
1634655970000|2021-10-19 15:06:10|444.97|440.87|444.98|440.88|445.12|441.02|444.97|440.87|23
1634655980000|2021-10-19 15:06:20|444.93|440.83|444.78|440.68|444.97|440.87|444.76|440.66|16
1634655990000|2021-10-19 15:06:30|444.77|440.67|444.8|440.7|444.83|440.73|444.77|440.67|13
1634656000000|2021-10-19 15:06:40|444.85|440.75|444.95|440.85|444.95|440.85|444.83|440.73|9
1634656010000|2021-10-19 15:06:50|444.91|440.81|445.02|440.92|445.09|440.99|444.91|440.81|16
1634656020000|2021-10-19 15:07:00|445.03|440.93|444.97|440.87|445.03|440.93|444.89|440.79|20
1634656030000|2021-10-19 15:07:10|444.98|440.88|445.15|441.05|445.16|441.06|444.98|440.88|10
1634656040000|2021-10-19 15:07:20|445.14|441.04|445.08|440.98|445.14|441.04|445.07|440.97|13
1634656050000|2021-10-19 15:07:30|445.09|440.99|445.2|441.1|445.2|441.1|445.08|440.98|14
1634656060000|2021-10-19 15:07:40|445.21|441.11|445.2|441.1|445.21|441.11|445.17|441.07|7
1634656070000|2021-10-19 15:07:50|445.19|441.09|445.2|441.1|445.2|441.1|445.19|441.09|4
1634656080000|2021-10-19 15:08:00|445.22|441.12|445.2|441.1|445.23|441.13|445.2|441.1|10
1634656090000|2021-10-19 15:08:10|445.21|441.11|445.17|441.07|445.23|441.13|445.15|441.05|11
1634656100000|2021-10-19 15:08:20|445.15|441.05|445.21|441.11|445.21|441.11|445.14|441.04|8
1634656110000|2021-10-19 15:08:30|445.2|441.1|445.16|441.06|445.2|441.1|445.05|440.95|22
1634656120000|2021-10-19 15:08:40|445.2|441.1|445.07|440.97|445.22|441.12|445.04|440.94|18
1634656130000|2021-10-19 15:08:50|445.08|440.98|445.09|440.99|445.14|441.04|445.07|440.97|18
1634656140000|2021-10-19 15:09:00|445.08|440.98|445.09|440.99|445.12|441.02|445.05|440.95|8
1634656150000|2021-10-19 15:09:10|445.1|441|445|440.9|445.11|441.01|445|440.9|10
1634656160000|2021-10-19 15:09:20|445.02|440.92|445.13|441.03|445.13|441.03|444.96|440.86|14
1634656170000|2021-10-19 15:09:30|445.12|441.02|445.19|441.09|445.19|441.09|445.12|441.02|8
1634656180000|2021-10-19 15:09:40|445.2|441.1|445.09|440.99|445.26|441.16|445.09|440.99|22
1634656190000|2021-10-19 15:09:50|445.1|441|445.19|441.09|445.19|441.09|445.01|440.91|7
1634656200000|2021-10-19 15:10:00|445.18|441.08|445.05|440.95|445.18|441.08|445.05|440.95|9
1634656210000|2021-10-19 15:10:10|445.1|441|445.2|441.1|445.21|441.11|445.1|441|12
1634656220000|2021-10-19 15:10:20|445.21|441.11|445.29|441.19|445.3|441.2|445.2|441.1|9
1634656230000|2021-10-19 15:10:30|445.3|441.2|445.2|441.1|445.3|441.2|445.2|441.1|9
1634656240000|2021-10-19 15:10:40|445.22|441.12|445.21|441.11|445.22|441.12|445.2|441.1|3
1634656250000|2021-10-19 15:10:50|445.16|441.06|445.15|441.05|445.16|441.06|445.05|440.95|12
1634656260000|2021-10-19 15:11:00|445.14|441.04|445.25|441.15|445.25|441.15|445.14|441.04|18
1634656270000|2021-10-19 15:11:10|445.27|441.17|445.24|441.14|445.29|441.19|445.2|441.1|15
1634656280000|2021-10-19 15:11:20|445.25|441.15|445.24|441.14|445.27|441.17|445.22|441.12|8
1634656290000|2021-10-19 15:11:30|445.22|441.12|445.38|441.28|445.38|441.28|445.22|441.12|12
1634656300000|2021-10-19 15:11:40|445.37|441.27|445.49|441.39|445.49|441.39|445.37|441.27|6
1634656310000|2021-10-19 15:11:50|445.5|441.4|445.5|441.4|445.55|441.45|445.47|441.37|7
1634656320000|2021-10-19 15:12:00|445.44|441.34|445.57|441.47|445.6|441.5|445.43|441.33|13
1634656330000|2021-10-19 15:12:10|445.59|441.49|445.65|441.55|445.65|441.55|445.59|441.49|8
1634656340000|2021-10-19 15:12:20|445.6|441.5|445.56|441.46|445.6|441.5|445.56|441.46|4
1634656350000|2021-10-19 15:12:30|445.6|441.5|445.6|441.5|445.65|441.55|445.5|441.4|8
1634656360000|2021-10-19 15:12:40|445.61|441.51|445.6|441.5|445.61|441.51|445.6|441.5|2
1634656370000|2021-10-19 15:12:50|445.65|441.55|445.9|441.8|445.9|441.8|445.62|441.52|10
1634656380000|2021-10-19 15:13:00|445.94|441.84|446.1|442|446.1|442|445.93|441.83|7
1634656390000|2021-10-19 15:13:10|446.02|441.92|446.02|441.92|446.15|442.05|446.02|441.92|5
1634656400000|2021-10-19 15:13:20|446.1|442|446.2|442.1|446.2|442.1|446.1|442|5
1634656410000|2021-10-19 15:13:30|446.13|442.03|446.1|442|446.13|442.03|445.8|441.7|22
1634656420000|2021-10-19 15:13:40|445.96|441.86|445.9|441.8|446.01|441.91|445.85|441.75|18
1634656430000|2021-10-19 15:13:50|446|441.9|446.1|442|446.1|442|445.95|441.85|5
1634656440000|2021-10-19 15:14:00|446.03|441.93|445.98|441.88|446.1|442|445.97|441.87|14
1634656450000|2021-10-19 15:14:10|445.95|441.85|446.07|441.97|446.08|441.98|445.91|441.81|16
1634656460000|2021-10-19 15:14:20|446.11|442.01|446.16|442.06|446.19|442.09|446.08|441.98|14
1634656470000|2021-10-19 15:14:30|446.15|442.05|446|441.9|446.17|442.07|445.99|441.89|17
1634656480000|2021-10-19 15:14:40|446.01|441.91|445.73|441.63|446.01|441.91|445.72|441.62|23
1634656490000|2021-10-19 15:14:50|445.72|441.62|445.83|441.73|445.83|441.73|445.72|441.62|18
1634656500000|2021-10-19 15:15:00|445.84|441.74|445.88|441.78|445.88|441.78|445.84|441.74|3
1634656510000|2021-10-19 15:15:10|445.9|441.8|445.89|441.79|446|441.9|445.89|441.79|14
1634656520000|2021-10-19 15:15:20|445.86|441.76|445.7|441.6|445.86|441.76|445.69|441.59|11
1634656530000|2021-10-19 15:15:30|445.69|441.59|445.69|441.59|445.7|441.6|445.67|441.57|8
1634656540000|2021-10-19 15:15:40|445.7|441.6|445.7|441.6|445.7|441.6|445.66|441.56|8
1634656550000|2021-10-19 15:15:50|445.71|441.61|445.71|441.61|445.76|441.66|445.71|441.61|4
1634656560000|2021-10-19 15:16:00|445.76|441.66|445.8|441.7|445.8|441.7|445.76|441.66|12
1634656570000|2021-10-19 15:16:10|445.72|441.62|445.7|441.6|445.73|441.63|445.68|441.58|16
1634656580000|2021-10-19 15:16:20|445.68|441.58|445.75|441.65|445.82|441.72|445.68|441.58|14
1634656590000|2021-10-19 15:16:30|445.76|441.66|445.71|441.61|445.77|441.67|445.7|441.6|6
1634656600000|2021-10-19 15:16:40|445.7|441.6|445.72|441.62|445.72|441.62|445.67|441.57|14
1634656610000|2021-10-19 15:16:50|445.73|441.63|445.7|441.6|445.73|441.63|445.7|441.6|9
1634656620000|2021-10-19 15:17:00|445.72|441.62|445.71|441.61|445.72|441.62|445.68|441.58|11
1634656630000|2021-10-19 15:17:10|445.72|441.62|445.9|441.8|445.9|441.8|445.72|441.62|14
1634656640000|2021-10-19 15:17:20|445.91|441.81|445.99|441.89|445.99|441.89|445.91|441.81|9
1634656650000|2021-10-19 15:17:30|446|441.9|446.02|441.92|446.02|441.92|446|441.9|8
1634656660000|2021-10-19 15:17:40|446.01|441.91|446.2|442.1|446.2|442.1|446.01|441.91|8
1634656670000|2021-10-19 15:17:50|446.17|442.07|446.19|442.09|446.23|442.13|446.17|442.07|11
1634656680000|2021-10-19 15:18:00|446.21|442.11|446.24|442.14|446.24|442.14|446.2|442.1|9
1634656690000|2021-10-19 15:18:10|446.26|442.16|446|441.9|446.26|442.16|445.99|441.89|12
1634656700000|2021-10-19 15:18:20|446.01|441.91|446.11|442.01|446.11|442.01|446|441.9|15
1634656710000|2021-10-19 15:18:30|446.13|442.03|446.38|442.28|446.39|442.29|446.1|442|18
1634656720000|2021-10-19 15:18:40|446.4|442.3|446.46|442.36|446.46|442.36|446.2|442.1|19
1634656730000|2021-10-19 15:18:50|446.48|442.38|446.6|442.5|446.6|442.5|446.47|442.37|5
1634656740000|2021-10-19 15:19:00|446.61|442.51|446.37|442.27|446.61|442.51|446.35|442.25|11
1634656750000|2021-10-19 15:19:10|446.38|442.28|446.42|442.32|446.53|442.43|446.35|442.25|19
1634656760000|2021-10-19 15:19:20|446.46|442.36|446.36|442.26|446.46|442.36|446.35|442.25|17
1634656770000|2021-10-19 15:19:30|446.37|442.27|446.37|442.27|446.45|442.35|446.36|442.26|17
1634656780000|2021-10-19 15:19:40|446.38|442.28|446.24|442.14|446.38|442.28|446.24|442.14|19
1634656790000|2021-10-19 15:19:50|446.22|442.12|446.1|442|446.26|442.16|446.1|442|15
1634656800000|2021-10-19 15:20:00|446.09|441.99|446.12|442.02|446.12|442.02|445.99|441.89|24
1634656810000|2021-10-19 15:20:10|446.13|442.03|446.31|442.21|446.32|442.22|446.13|442.03|20
1634656820000|2021-10-19 15:20:20|446.32|442.22|446.39|442.29|446.41|442.31|446.32|442.22|15
1634656830000|2021-10-19 15:20:30|446.37|442.27|446.31|442.21|446.38|442.28|446.31|442.21|13
1634656840000|2021-10-19 15:20:40|446.3|442.2|446.24|442.14|446.3|442.2|446.22|442.12|12
1634656850000|2021-10-19 15:20:50|446.25|442.15|446.39|442.29|446.39|442.29|446.25|442.15|15
1634656860000|2021-10-19 15:21:00|446.4|442.3|446.33|442.23|446.4|442.3|446.33|442.23|8
1634656870000|2021-10-19 15:21:10|446.35|442.25|446.3|442.2|446.35|442.25|446.29|442.19|13
1634656880000|2021-10-19 15:21:20|446.28|442.18|446.3|442.2|446.3|442.2|446.25|442.15|11
1634656890000|2021-10-19 15:21:30|446.29|442.19|446.3|442.2|446.3|442.2|446.2|442.1|15
1634656900000|2021-10-19 15:21:40|446.26|442.16|446.23|442.13|446.33|442.23|446.23|442.13|12
1634656910000|2021-10-19 15:21:50|446.22|442.12|446.16|442.06|446.22|442.12|446.16|442.06|15
1634656920000|2021-10-19 15:22:00|446.12|442.02|446.27|442.17|446.28|442.18|446.12|442.02|16
1634656930000|2021-10-19 15:22:10|446.26|442.16|446.1|442|446.3|442.2|446.1|442|17
1634656940000|2021-10-19 15:22:20|446.07|441.97|445.76|441.66|446.07|441.97|445.6|441.5|34
1634656950000|2021-10-19 15:22:30|445.75|441.65|445.44|441.34|445.75|441.65|445.37|441.27|16
1634656960000|2021-10-19 15:22:40|445.45|441.35|445.24|441.14|445.52|441.42|445.16|441.06|28
1634656970000|2021-10-19 15:22:50|445.25|441.15|445.12|441.02|445.25|441.15|445.03|440.93|19
1634656980000|2021-10-19 15:23:00|445.19|441.09|445.16|441.06|445.4|441.3|445.16|441.06|23
1634656990000|2021-10-19 15:23:10|445.18|441.08|445.11|441.01|445.22|441.12|445.11|441.01|18
1634657000000|2021-10-19 15:23:20|445.1|441|445.13|441.03|445.15|441.05|445.1|441|9
1634657010000|2021-10-19 15:23:30|445.14|441.04|445.08|440.98|445.14|441.04|445.05|440.95|15
1634657020000|2021-10-19 15:23:40|445.09|440.99|445.29|441.19|445.29|441.19|445.08|440.98|14
1634657030000|2021-10-19 15:23:50|445.3|441.2|445.38|441.28|445.42|441.32|445.3|441.2|18
1634657040000|2021-10-19 15:24:00|445.37|441.27|445.26|441.16|445.37|441.27|445.25|441.15|20
1634657050000|2021-10-19 15:24:10|445.27|441.17|445.31|441.21|445.31|441.21|445.27|441.17|12
1634657060000|2021-10-19 15:24:20|445.3|441.2|445.5|441.4|445.5|441.4|445.3|441.2|15
1634657070000|2021-10-19 15:24:30|445.49|441.39|445.6|441.5|445.6|441.5|445.49|441.39|11
1634657080000|2021-10-19 15:24:40|445.61|441.51|445.65|441.55|445.7|441.6|445.61|441.51|15
1634657090000|2021-10-19 15:24:50|445.7|441.6|445.7|441.6|445.76|441.66|445.7|441.6|16
1634657100000|2021-10-19 15:25:00|445.71|441.61|445.6|441.5|445.71|441.61|445.6|441.5|22
1634657110000|2021-10-19 15:25:10|445.61|441.51|445.71|441.61|445.74|441.64|445.51|441.41|17
1634657120000|2021-10-19 15:25:20|445.73|441.63|445.82|441.72|445.83|441.73|445.73|441.63|11
1634657130000|2021-10-19 15:25:30|445.8|441.7|445.87|441.77|445.88|441.78|445.8|441.7|16
1634657140000|2021-10-19 15:25:40|445.9|441.8|445.98|441.88|445.98|441.88|445.9|441.8|13
1634657150000|2021-10-19 15:25:50|445.99|441.89|445.99|441.89|445.99|441.89|445.99|441.89|1
1634657160000|2021-10-19 15:26:00|446|441.9|446.1|442|446.1|442|445.97|441.87|17
1634657170000|2021-10-19 15:26:10|446.09|441.99|446.09|441.99|446.09|441.99|446.06|441.96|5
1634657180000|2021-10-19 15:26:20|446.1|442|446|441.9|446.1|442|445.99|441.89|18
1634657190000|2021-10-19 15:26:30|446.04|441.94|446.02|441.92|446.04|441.94|446|441.9|13
1634657200000|2021-10-19 15:26:40|446.01|441.91|445.97|441.87|446.02|441.92|445.96|441.86|13
1634657210000|2021-10-19 15:26:50|445.96|441.86|446.01|441.91|446.01|441.91|445.96|441.86|7
1634657220000|2021-10-19 15:27:00|446|441.9|446.03|441.93|446.03|441.93|446|441.9|6
1634657230000|2021-10-19 15:27:10|446.05|441.95|446.1|442|446.1|442|446.05|441.95|7
1634657240000|2021-10-19 15:27:20|446.09|441.99|445.92|441.82|446.09|441.99|445.85|441.75|8
1634657250000|2021-10-19 15:27:30|445.91|441.81|446.02|441.92|446.03|441.93|445.9|441.8|11
1634657260000|2021-10-19 15:27:40|446.03|441.93|446.11|442.01|446.14|442.04|446.03|441.93|14
1634657270000|2021-10-19 15:27:50|446.1|442|446.09|441.99|446.13|442.03|446.08|441.98|14
1634657280000|2021-10-19 15:28:00|446.1|442|446.14|442.04|446.14|442.04|446.09|441.99|9
1634657290000|2021-10-19 15:28:10|446.15|442.05|446.14|442.04|446.15|442.05|446.12|442.02|10
1634657300000|2021-10-19 15:28:20|446.15|442.05|446|441.9|446.16|442.06|445.92|441.82|12
1634657310000|2021-10-19 15:28:30|446.02|441.92|446.02|441.92|446.04|441.94|446.01|441.91|11
1634657320000|2021-10-19 15:28:40|446.01|441.91|445.89|441.79|446.01|441.91|445.87|441.77|6
1634657330000|2021-10-19 15:28:50|445.92|441.82|445.98|441.88|445.99|441.89|445.91|441.81|8
1634657340000|2021-10-19 15:29:00|445.99|441.89|446.01|441.91|446.04|441.94|445.98|441.88|18
1634657350000|2021-10-19 15:29:10|446.02|441.92|445.83|441.73|446.05|441.95|445.82|441.72|17
1634657360000|2021-10-19 15:29:20|445.8|441.7|445.77|441.67|445.84|441.74|445.77|441.67|9
1634657370000|2021-10-19 15:29:30|445.79|441.69|445.68|441.58|445.79|441.69|445.68|441.58|12
1634657380000|2021-10-19 15:29:40|445.67|441.57|445.64|441.54|445.7|441.6|445.64|441.54|6
1634657390000|2021-10-19 15:29:50|445.65|441.55|445.7|441.6|445.71|441.61|445.65|441.55|10
1634657400000|2021-10-19 15:30:00|445.71|441.61|445.75|441.65|445.8|441.7|445.7|441.6|6
1634657410000|2021-10-19 15:30:10|445.77|441.67|445.67|441.57|445.8|441.7|445.67|441.57|20
1634657420000|2021-10-19 15:30:20|445.68|441.58|445.66|441.56|445.69|441.59|445.66|441.56|14
1634657430000|2021-10-19 15:30:30|445.68|441.58|445.61|441.51|445.7|441.6|445.61|441.51|10
1634657440000|2021-10-19 15:30:40|445.63|441.53|445.61|441.51|445.63|441.53|445.61|441.51|4
1634657450000|2021-10-19 15:30:50|445.6|441.5|445.58|441.48|445.61|441.51|445.57|441.47|6
1634657460000|2021-10-19 15:31:00|445.57|441.47|445.31|441.21|445.57|441.47|445.3|441.2|12
1634657470000|2021-10-19 15:31:10|445.29|441.19|445.32|441.22|445.35|441.25|445.29|441.19|15
1634657480000|2021-10-19 15:31:20|445.31|441.21|445.32|441.22|445.32|441.22|445.31|441.21|4
1634657490000|2021-10-19 15:31:30|445.31|441.21|445.32|441.22|445.33|441.23|445.31|441.21|13
1634657500000|2021-10-19 15:31:40|445.33|441.23|445.5|441.4|445.5|441.4|445.31|441.21|14
1634657510000|2021-10-19 15:31:50|445.49|441.39|445.44|441.34|445.49|441.39|445.42|441.32|10
1634657520000|2021-10-19 15:32:00|445.43|441.33|445.48|441.38|445.53|441.43|445.43|441.33|17
1634657530000|2021-10-19 15:32:10|445.46|441.36|445.44|441.34|445.48|441.38|445.44|441.34|7
1634657540000|2021-10-19 15:32:20|445.46|441.36|445.47|441.37|445.49|441.39|445.45|441.35|4
1634657550000|2021-10-19 15:32:30|445.45|441.35|445.42|441.32|445.45|441.35|445.42|441.32|4
1634657560000|2021-10-19 15:32:40|445.47|441.37|445.44|441.34|445.47|441.37|445.43|441.33|5
1634657570000|2021-10-19 15:32:50|445.49|441.39|445.6|441.5|445.61|441.51|445.49|441.39|12
1634657580000|2021-10-19 15:33:00|445.58|441.48|445.67|441.57|445.67|441.57|445.58|441.48|13
1634657590000|2021-10-19 15:33:10|445.68|441.58|445.7|441.6|445.71|441.61|445.65|441.55|8
1634657600000|2021-10-19 15:33:20|445.68|441.58|445.67|441.57|445.7|441.6|445.64|441.54|14
1634657610000|2021-10-19 15:33:30|445.65|441.55|445.62|441.52|445.67|441.57|445.62|441.52|6
1634657620000|2021-10-19 15:33:40|445.63|441.53|445.63|441.53|445.63|441.53|445.62|441.52|3
1634657630000|2021-10-19 15:33:50|445.64|441.54|445.63|441.53|445.64|441.54|445.62|441.52|5
1634657640000|2021-10-19 15:34:00|445.65|441.55|445.7|441.6|445.7|441.6|445.64|441.54|9
1634657650000|2021-10-19 15:34:10|445.71|441.61|445.75|441.65|445.78|441.68|445.7|441.6|13
1634657660000|2021-10-19 15:34:20|445.76|441.66|445.5|441.4|445.76|441.66|445.5|441.4|17
1634657670000|2021-10-19 15:34:30|445.48|441.38|445.45|441.35|445.55|441.45|445.43|441.33|15
1634657680000|2021-10-19 15:34:40|445.53|441.43|445.52|441.42|445.55|441.45|445.46|441.36|16
1634657690000|2021-10-19 15:34:50|445.49|441.39|445.54|441.44|445.58|441.48|445.49|441.39|15
1634657700000|2021-10-19 15:35:00|445.52|441.42|445.54|441.44|445.55|441.45|445.52|441.42|9
1634657710000|2021-10-19 15:35:10|445.52|441.42|445.47|441.37|445.52|441.42|445.45|441.35|11
1634657720000|2021-10-19 15:35:20|445.5|441.4|445.45|441.35|445.5|441.4|445.45|441.35|3
1634657730000|2021-10-19 15:35:30|445.47|441.37|445.48|441.38|445.51|441.41|445.47|441.37|6
1634657740000|2021-10-19 15:35:40|445.47|441.37|445.45|441.35|445.47|441.37|445.45|441.35|2
1634657750000|2021-10-19 15:35:50|445.44|441.34|445.41|441.31|445.44|441.34|445.39|441.29|7
1634657760000|2021-10-19 15:36:00|445.42|441.32|445.47|441.37|445.47|441.37|445.39|441.29|10
1634657770000|2021-10-19 15:36:10|445.49|441.39|445.5|441.4|445.51|441.41|445.49|441.39|7
1634657780000|2021-10-19 15:36:20|445.52|441.42|445.46|441.36|445.56|441.46|445.45|441.35|15
1634657790000|2021-10-19 15:36:30|445.48|441.38|445.58|441.48|445.59|441.49|445.48|441.38|11
1634657800000|2021-10-19 15:36:40|445.56|441.46|445.58|441.48|445.58|441.48|445.55|441.45|7
1634657810000|2021-10-19 15:36:50|445.57|441.47|445.59|441.49|445.59|441.49|445.54|441.44|8
1634657830000|2021-10-19 15:37:10|445.58|441.48|445.58|441.48|445.58|441.48|445.58|441.48|1
1634657840000|2021-10-19 15:37:20|445.59|441.49|445.56|441.46|445.59|441.49|445.56|441.46|6
1634657850000|2021-10-19 15:37:30|445.57|441.47|445.59|441.49|445.59|441.49|445.54|441.44|10
1634657860000|2021-10-19 15:37:40|445.61|441.51|445.65|441.55|445.68|441.58|445.61|441.51|13
1634657870000|2021-10-19 15:37:50|445.66|441.56|445.69|441.59|445.69|441.59|445.66|441.56|8
1634657880000|2021-10-19 15:38:00|445.7|441.6|445.72|441.62|445.72|441.62|445.69|441.59|7
1634657890000|2021-10-19 15:38:10|445.7|441.6|445.84|441.74|445.84|441.74|445.7|441.6|15
1634657900000|2021-10-19 15:38:20|445.85|441.75|445.84|441.74|445.85|441.75|445.83|441.73|12
1634657910000|2021-10-19 15:38:30|445.83|441.73|445.84|441.74|445.9|441.8|445.8|441.7|10
1634657920000|2021-10-19 15:38:40|445.83|441.73|445.7|441.6|445.84|441.74|445.7|441.6|8
1634657930000|2021-10-19 15:38:50|445.76|441.66|445.81|441.71|445.81|441.71|445.76|441.66|10
1634657940000|2021-10-19 15:39:00|445.8|441.7|445.7|441.6|445.83|441.73|445.7|441.6|12
1634657950000|2021-10-19 15:39:10|445.69|441.59|445.7|441.6|445.7|441.6|445.69|441.59|2
1634657960000|2021-10-19 15:39:20|445.67|441.57|445.7|441.6|445.7|441.6|445.67|441.57|2
1634657980000|2021-10-19 15:39:40|445.71|441.61|445.75|441.65|445.75|441.65|445.7|441.6|5
1634657990000|2021-10-19 15:39:50|445.7|441.6|445.6|441.5|445.7|441.6|445.6|441.5|4
1634658000000|2021-10-19 15:40:00|445.61|441.51|445.62|441.52|445.67|441.57|445.61|441.51|5
1634658010000|2021-10-19 15:40:10|445.64|441.54|445.88|441.78|445.88|441.78|445.64|441.54|10
1634658020000|2021-10-19 15:40:20|445.84|441.74|445.91|441.81|445.91|441.81|445.84|441.74|4
1634658040000|2021-10-19 15:40:40|445.89|441.79|445.88|441.78|445.9|441.8|445.88|441.78|4
1634658050000|2021-10-19 15:40:50|445.9|441.8|445.89|441.79|445.9|441.8|445.89|441.79|4
1634658060000|2021-10-19 15:41:00|445.87|441.77|445.88|441.78|445.9|441.8|445.87|441.77|7
1634658070000|2021-10-19 15:41:10|445.89|441.79|445.89|441.79|445.94|441.84|445.87|441.77|7
1634658080000|2021-10-19 15:41:20|445.9|441.8|445.9|441.8|445.9|441.8|445.87|441.77|5
1634658090000|2021-10-19 15:41:30|445.92|441.82|445.9|441.8|445.95|441.85|445.9|441.8|10
1634658100000|2021-10-19 15:41:40|445.84|441.74|445.8|441.7|445.9|441.8|445.75|441.65|25
1634658110000|2021-10-19 15:41:50|445.79|441.69|445.78|441.68|445.82|441.72|445.78|441.68|11
1634658120000|2021-10-19 15:42:00|445.77|441.67|445.84|441.74|445.87|441.77|445.77|441.67|13
1634658130000|2021-10-19 15:42:10|445.86|441.76|445.86|441.76|445.87|441.77|445.84|441.74|14
1634658140000|2021-10-19 15:42:20|445.87|441.77|445.86|441.76|445.91|441.81|445.86|441.76|10
1634658150000|2021-10-19 15:42:30|445.91|441.81|445.87|441.77|445.92|441.82|445.87|441.77|16
1634658160000|2021-10-19 15:42:40|445.88|441.78|445.79|441.69|445.9|441.8|445.79|441.69|16
1634658170000|2021-10-19 15:42:50|445.81|441.71|445.8|441.7|445.82|441.72|445.78|441.68|11
1634658180000|2021-10-19 15:43:00|445.82|441.72|445.78|441.68|445.82|441.72|445.77|441.67|11
1634658190000|2021-10-19 15:43:10|445.79|441.69|445.7|441.6|445.8|441.7|445.7|441.6|18
1634658200000|2021-10-19 15:43:20|445.71|441.61|445.69|441.59|445.72|441.62|445.67|441.57|13
1634658210000|2021-10-19 15:43:30|445.66|441.56|445.68|441.58|445.68|441.58|445.65|441.55|14
1634658220000|2021-10-19 15:43:40|445.67|441.57|445.69|441.59|445.7|441.6|445.64|441.54|14
1634658230000|2021-10-19 15:43:50|445.66|441.56|445.69|441.59|445.69|441.59|445.63|441.53|20
1634658240000|2021-10-19 15:44:00|445.67|441.57|445.7|441.6|445.71|441.61|445.66|441.56|19
1634658250000|2021-10-19 15:44:10|445.68|441.58|445.66|441.56|445.69|441.59|445.64|441.54|10
1634658260000|2021-10-19 15:44:20|445.65|441.55|445.73|441.63|445.74|441.64|445.64|441.54|19
1634658270000|2021-10-19 15:44:30|445.76|441.66|445.9|441.8|445.92|441.82|445.76|441.66|20
1634658280000|2021-10-19 15:44:40|445.93|441.83|445.9|441.8|445.93|441.83|445.9|441.8|3
1634658290000|2021-10-19 15:44:50|445.91|441.81|445.79|441.69|445.91|441.81|445.78|441.68|9
1634658300000|2021-10-19 15:45:00|445.8|441.7|445.73|441.63|445.81|441.71|445.73|441.63|14
1634658310000|2021-10-19 15:45:10|445.71|441.61|445.61|441.51|445.74|441.64|445.61|441.51|15
1634658320000|2021-10-19 15:45:20|445.59|441.49|445.46|441.36|445.6|441.5|445.42|441.32|18
1634658330000|2021-10-19 15:45:30|445.47|441.37|445.36|441.26|445.52|441.42|445.36|441.26|14
1634658340000|2021-10-19 15:45:40|445.4|441.3|445.48|441.38|445.48|441.38|445.35|441.25|22
1634658350000|2021-10-19 15:45:50|445.49|441.39|445.4|441.3|445.49|441.39|445.4|441.3|17
1634658360000|2021-10-19 15:46:00|445.41|441.31|445.4|441.3|445.45|441.35|445.37|441.27|16
1634658370000|2021-10-19 15:46:10|445.39|441.29|445.41|441.31|445.43|441.33|445.38|441.28|15
1634658380000|2021-10-19 15:46:20|445.42|441.32|445.46|441.36|445.46|441.36|445.4|441.3|16
1634658390000|2021-10-19 15:46:30|445.44|441.34|445.4|441.3|445.44|441.34|445.38|441.28|11
1634658400000|2021-10-19 15:46:40|445.39|441.29|445.21|441.11|445.4|441.3|445.21|441.11|17
1634658410000|2021-10-19 15:46:50|445.2|441.1|445.15|441.05|445.31|441.21|445.14|441.04|21
1634658420000|2021-10-19 15:47:00|445.14|441.04|445.06|440.96|445.14|441.04|445.05|440.95|16
1634658430000|2021-10-19 15:47:10|445.08|440.98|445.03|440.93|445.08|440.98|445.01|440.91|19
1634658440000|2021-10-19 15:47:20|445.01|440.91|444.99|440.89|445.03|440.93|444.94|440.84|12
1634658450000|2021-10-19 15:47:30|444.94|440.84|445.06|440.96|445.06|440.96|444.94|440.84|9
1634658460000|2021-10-19 15:47:40|445.05|440.95|445.06|440.96|445.06|440.96|445.04|440.94|8
1634658470000|2021-10-19 15:47:50|445.1|441|445.06|440.96|445.11|441.01|445.05|440.95|11
1634658480000|2021-10-19 15:48:00|445.03|440.93|445.05|440.95|445.05|440.95|445.03|440.93|2
1634658490000|2021-10-19 15:48:10|445.14|441.04|445.1|441|445.17|441.07|445.09|440.99|12
1634658500000|2021-10-19 15:48:20|445.16|441.06|445.15|441.05|445.17|441.07|445.13|441.03|10
1634658510000|2021-10-19 15:48:30|445.14|441.04|445.14|441.04|445.15|441.05|445.11|441.01|7
1634658520000|2021-10-19 15:48:40|445.13|441.03|445.1|441|445.15|441.05|445.1|441|10
1634658530000|2021-10-19 15:48:50|445.08|440.98|445.1|441|445.1|441|445.08|440.98|4
1634658540000|2021-10-19 15:49:00|445.09|440.99|445.1|441|445.1|441|445.07|440.97|6
1634658550000|2021-10-19 15:49:10|445.14|441.04|445.21|441.11|445.21|441.11|445.14|441.04|13
1634658560000|2021-10-19 15:49:20|445.22|441.12|445.25|441.15|445.26|441.16|445.2|441.1|15
1634658570000|2021-10-19 15:49:30|445.23|441.13|445.29|441.19|445.36|441.26|445.23|441.13|13
1634658580000|2021-10-19 15:49:40|445.3|441.2|445.31|441.21|445.34|441.24|445.26|441.16|17
1634658590000|2021-10-19 15:49:50|445.33|441.23|445.31|441.21|445.35|441.25|445.26|441.16|15
1634658600000|2021-10-19 15:50:00|445.32|441.22|445.36|441.26|445.36|441.26|445.28|441.18|12
1634658610000|2021-10-19 15:50:10|445.32|441.22|445.14|441.04|445.32|441.22|445.12|441.02|17
1634658620000|2021-10-19 15:50:20|445.12|441.02|445.14|441.04|445.14|441.04|445.12|441.02|8
1634658630000|2021-10-19 15:50:30|445.12|441.02|445.1|441|445.12|441.02|445.1|441|2
1634658650000|2021-10-19 15:50:50|445.08|440.98|445.06|440.96|445.09|440.99|445.06|440.96|4
1634658660000|2021-10-19 15:51:00|445.07|440.97|444.98|440.88|445.07|440.97|444.98|440.88|11
1634658670000|2021-10-19 15:51:10|445.01|440.91|445.04|440.94|445.05|440.95|444.98|440.88|14
1634658680000|2021-10-19 15:51:20|445.05|440.95|445.2|441.1|445.27|441.17|445.05|440.95|18
1634658690000|2021-10-19 15:51:30|445.19|441.09|445.21|441.11|445.28|441.18|445.17|441.07|10
1634658700000|2021-10-19 15:51:40|445.2|441.1|445.29|441.19|445.3|441.2|445.2|441.1|15
1634658710000|2021-10-19 15:51:50|445.28|441.18|445.32|441.22|445.33|441.23|445.24|441.14|13
1634658720000|2021-10-19 15:52:00|445.33|441.23|445.3|441.2|445.33|441.23|445.28|441.18|12
1634658730000|2021-10-19 15:52:10|445.29|441.19|445.2|441.1|445.29|441.19|445.19|441.09|15
1634658740000|2021-10-19 15:52:20|445.24|441.14|445.32|441.22|445.33|441.23|445.23|441.13|18
1634658750000|2021-10-19 15:52:30|445.31|441.21|445.25|441.15|445.31|441.21|445.22|441.12|14
1634658760000|2021-10-19 15:52:40|445.24|441.14|445.23|441.13|445.27|441.17|445.17|441.07|20
1634658770000|2021-10-19 15:52:50|445.22|441.12|445.3|441.2|445.3|441.2|445.22|441.12|6
1634658780000|2021-10-19 15:53:00|445.31|441.21|445.35|441.25|445.35|441.25|445.3|441.2|5
1634658790000|2021-10-19 15:53:10|445.38|441.28|445.38|441.28|445.39|441.29|445.3|441.2|10
1634658800000|2021-10-19 15:53:20|445.39|441.29|445.22|441.12|445.39|441.29|445.22|441.12|9
1634658810000|2021-10-19 15:53:30|445.24|441.14|445.19|441.09|445.24|441.14|445.18|441.08|13
1634658820000|2021-10-19 15:53:40|445.2|441.1|445.2|441.1|445.24|441.14|445.18|441.08|11
1634658830000|2021-10-19 15:53:50|445.19|441.09|445.24|441.14|445.27|441.17|445.19|441.09|13
1634658840000|2021-10-19 15:54:00|445.26|441.16|445.24|441.14|445.26|441.16|445.21|441.11|10
1634658850000|2021-10-19 15:54:10|445.28|441.18|445.28|441.18|445.29|441.19|445.21|441.11|14
1634658860000|2021-10-19 15:54:20|445.22|441.12|445.34|441.24|445.35|441.25|445.2|441.1|12
1634658870000|2021-10-19 15:54:30|445.36|441.26|445.38|441.28|445.4|441.3|445.34|441.24|15
1634658880000|2021-10-19 15:54:40|445.39|441.29|445.37|441.27|445.4|441.3|445.35|441.25|11
1634658890000|2021-10-19 15:54:50|445.38|441.28|445.21|441.11|445.38|441.28|445.21|441.11|20
1634658900000|2021-10-19 15:55:00|445.07|440.97|445.15|441.05|445.19|441.09|445.07|440.97|16
1634658910000|2021-10-19 15:55:10|445.14|441.04|445.06|440.96|445.14|441.04|444.95|440.85|10
1634658920000|2021-10-19 15:55:20|445.08|440.98|444.86|440.76|445.08|440.98|444.73|440.63|17
1634658930000|2021-10-19 15:55:30|444.89|440.79|444.89|440.79|444.89|440.79|444.8|440.7|10
1634658940000|2021-10-19 15:55:40|444.88|440.78|444.96|440.86|445|440.9|444.84|440.74|8
1634658950000|2021-10-19 15:55:50|444.95|440.85|444.99|440.89|445.03|440.93|444.95|440.85|13
1634658960000|2021-10-19 15:56:00|444.98|440.88|444.92|440.82|444.99|440.89|444.9|440.8|13
1634658970000|2021-10-19 15:56:10|444.9|440.8|445.01|440.91|445.01|440.91|444.9|440.8|10
1634658980000|2021-10-19 15:56:20|444.95|440.85|444.92|440.82|444.97|440.87|444.88|440.78|17
1634658990000|2021-10-19 15:56:30|444.9|440.8|444.57|440.47|444.92|440.82|444.53|440.43|24
1634659000000|2021-10-19 15:56:40|444.56|440.46|444.56|440.46|444.57|440.47|444.53|440.43|12
1634659010000|2021-10-19 15:56:50|444.52|440.42|444.46|440.36|444.55|440.45|444.42|440.32|17
1634659020000|2021-10-19 15:57:00|444.44|440.34|444.41|440.31|444.5|440.4|444.36|440.26|14
1634659030000|2021-10-19 15:57:10|444.4|440.3|444.3|440.2|444.45|440.35|444.29|440.19|23
1634659040000|2021-10-19 15:57:20|444.29|440.19|444.2|440.1|444.33|440.23|444.2|440.1|21
1634659050000|2021-10-19 15:57:30|444.18|440.08|444.07|439.97|444.19|440.09|444.06|439.96|16
1634659060000|2021-10-19 15:57:40|444.05|439.95|444.01|439.91|444.07|439.97|444|439.9|15
1634659070000|2021-10-19 15:57:50|444|439.9|444.02|439.92|444.02|439.92|443.93|439.83|15
1634659080000|2021-10-19 15:58:00|443.97|439.87|444.02|439.92|444.03|439.93|443.94|439.84|15
1634659090000|2021-10-19 15:58:10|443.99|439.89|443.97|439.87|443.99|439.89|443.87|439.77|12
1634659100000|2021-10-19 15:58:20|443.95|439.85|443.93|439.83|443.97|439.87|443.84|439.74|11
1634659110000|2021-10-19 15:58:30|443.95|439.85|443.99|439.89|444.02|439.92|443.92|439.82|11
1634659120000|2021-10-19 15:58:40|444.02|439.92|444.03|439.93|444.03|439.93|444|439.9|10
1634659130000|2021-10-19 15:58:50|444.02|439.92|443.65|439.55|444.03|439.93|443.65|439.55|22
1634659140000|2021-10-19 15:59:00|443.63|439.53|443.52|439.42|443.67|439.57|443.4|439.3|23
1634659150000|2021-10-19 15:59:10|443.53|439.43|443.54|439.44|443.57|439.47|443.46|439.36|25
1634659160000|2021-10-19 15:59:20|443.53|439.43|443.45|439.35|443.55|439.45|443.36|439.26|23
1634659170000|2021-10-19 15:59:30|443.4|439.3|443.46|439.36|443.46|439.36|443.37|439.27|22
1634659180000|2021-10-19 15:59:40|443.37|439.27|443.27|439.17|443.46|439.36|443.27|439.17|9
1634659190000|2021-10-19 15:59:50|443.21|439.11|443.22|439.12|443.26|439.16|443.16|439.06|15
1634659200000|2021-10-19 16:00:00|443.21|439.11|443.2|439.1|443.25|439.15|443.19|439.09|10
1634659210000|2021-10-19 16:00:10|443.19|439.09|443.27|439.17|443.27|439.17|443.17|439.07|9
1634659220000|2021-10-19 16:00:20|443.33|439.23|443.52|439.42|443.52|439.42|443.29|439.19|16
1634659230000|2021-10-19 16:00:30|443.56|439.46|443.6|439.5|443.6|439.5|443.45|439.35|11
1634659240000|2021-10-19 16:00:40|443.57|439.47|443.61|439.51|443.61|439.51|443.57|439.47|5
1634659250000|2021-10-19 16:00:50|443.63|439.53|443.5|439.4|443.63|439.53|443.4|439.3|7
1634659260000|2021-10-19 16:01:00|443.48|439.38|443.5|439.4|443.55|439.45|443.45|439.35|10
1634659270000|2021-10-19 16:01:10|443.49|439.39|443.4|439.3|443.5|439.4|443.35|439.25|8
1634659280000|2021-10-19 16:01:20|443.39|439.29|443.41|439.31|443.42|439.32|443.3|439.2|8
1634659290000|2021-10-19 16:01:30|443.4|439.3|443.48|439.38|443.49|439.39|443.39|439.29|12
1634659300000|2021-10-19 16:01:40|443.55|439.45|443.3|439.2|443.56|439.46|443.17|439.07|19
1634659310000|2021-10-19 16:01:50|443.31|439.21|443.26|439.16|443.36|439.26|443.26|439.16|13
1634659320000|2021-10-19 16:02:00|443.25|439.15|443.61|439.51|443.61|439.51|443.21|439.11|14
1634659330000|2021-10-19 16:02:10|443.6|439.5|443.4|439.3|443.6|439.5|443.39|439.29|10
1634659340000|2021-10-19 16:02:20|443.39|439.29|443.51|439.41|443.52|439.42|443.39|439.29|11
1634659350000|2021-10-19 16:02:30|443.48|439.38|443.99|439.89|443.99|439.89|443.47|439.37|17
1634659360000|2021-10-19 16:02:40|444.09|439.99|444.01|439.91|444.13|440.03|443.98|439.88|13
1634659370000|2021-10-19 16:02:50|443.99|439.89|443.92|439.82|444.01|439.91|443.89|439.79|10
1634659380000|2021-10-19 16:03:00|443.99|439.89|443.94|439.84|444.1|440|443.81|439.71|13
1634659390000|2021-10-19 16:03:10|443.87|439.77|443.97|439.87|443.97|439.87|443.81|439.71|15
1634659400000|2021-10-19 16:03:20|444.06|439.96|444.11|440.01|444.14|440.04|443.99|439.89|12
1634659410000|2021-10-19 16:03:30|444.16|440.06|444.36|440.26|444.36|440.26|444.12|440.02|12
1634659420000|2021-10-19 16:03:40|444.26|440.16|444.29|440.19|444.31|440.21|444.26|440.16|4
1634659430000|2021-10-19 16:03:50|444.28|440.18|444.07|439.97|444.28|440.18|444.07|439.97|4
1634659440000|2021-10-19 16:04:00|444.06|439.96|443.99|439.89|444.13|440.03|443.96|439.86|10
1634659450000|2021-10-19 16:04:10|443.98|439.88|443.9|439.8|444|439.9|443.87|439.77|12
1634659460000|2021-10-19 16:04:20|443.79|439.69|443.66|439.56|443.9|439.8|443.66|439.56|14
1634659470000|2021-10-19 16:04:30|443.63|439.53|443.63|439.53|443.75|439.65|443.62|439.52|7
1634659480000|2021-10-19 16:04:40|443.62|439.52|443.53|439.43|443.7|439.6|443.53|439.43|11
1634659490000|2021-10-19 16:04:50|443.65|439.55|443.68|439.58|443.76|439.66|443.65|439.55|7
1634659500000|2021-10-19 16:05:00|443.62|439.52|443.67|439.57|443.77|439.67|443.62|439.52|6
1634659510000|2021-10-19 16:05:10|443.68|439.58|443.69|439.59|443.71|439.61|443.6|439.5|7
1634659520000|2021-10-19 16:05:20|443.68|439.58|443.76|439.66|443.76|439.66|443.68|439.58|9
1634659530000|2021-10-19 16:05:30|443.95|439.85|444.3|440.2|444.3|440.2|443.95|439.85|7
1634659540000|2021-10-19 16:05:40|444.07|439.97|444.11|440.01|444.28|440.18|444.07|439.97|12
1634659550000|2021-10-19 16:05:50|444.21|440.11|444.16|440.06|444.21|440.11|444.16|440.06|10
1634659560000|2021-10-19 16:06:00|444.26|440.16|444.16|440.06|444.26|440.16|444.15|440.05|15
1634659570000|2021-10-19 16:06:10|444.27|440.17|444.32|440.22|444.32|440.22|444.24|440.14|3
1634659580000|2021-10-19 16:06:20|444.24|440.14|444.23|440.13|444.24|440.14|444.23|440.13|2
1634659590000|2021-10-19 16:06:30|444.16|440.06|444.32|440.22|444.32|440.22|444.16|440.06|4
1634659600000|2021-10-19 16:06:40|444.18|440.08|444.19|440.09|444.25|440.15|444.18|440.08|6
1634659610000|2021-10-19 16:06:50|444.22|440.12|444.4|440.3|444.4|440.3|444.18|440.08|8
1634659620000|2021-10-19 16:07:00|444.26|440.16|444.24|440.14|444.31|440.21|444.16|440.06|7
1634659630000|2021-10-19 16:07:10|444.26|440.16|444.47|440.37|444.49|440.39|444.26|440.16|8
1634659640000|2021-10-19 16:07:20|444.3|440.2|444.46|440.36|444.5|440.4|444.3|440.2|5
1634659650000|2021-10-19 16:07:30|444.5|440.4|444.37|440.27|444.52|440.42|444.37|440.27|5
1634659660000|2021-10-19 16:07:40|444.36|440.26|444.34|440.24|444.38|440.28|444.34|440.24|6
1634659670000|2021-10-19 16:07:50|444.33|440.23|444.14|440.04|444.43|440.33|444.14|440.04|10
1634659680000|2021-10-19 16:08:00|444.13|440.03|444.14|440.04|444.14|440.04|444.13|440.03|4
1634659690000|2021-10-19 16:08:10|444.15|440.05|444.14|440.04|444.16|440.06|444.14|440.04|8
1634659700000|2021-10-19 16:08:20|444.13|440.03|444.24|440.14|444.26|440.16|444.13|440.03|9
1634659710000|2021-10-19 16:08:30|444.23|440.13|444.32|440.22|444.32|440.22|444.23|440.13|5
1634659720000|2021-10-19 16:08:40|444.19|440.09|444.26|440.16|444.26|440.16|444.16|440.06|4
1634659730000|2021-10-19 16:08:50|444.31|440.21|444.38|440.28|444.38|440.28|444.31|440.21|3
1634659740000|2021-10-19 16:09:00|444.28|440.18|444.48|440.38|444.52|440.42|444.28|440.18|13
1634659750000|2021-10-19 16:09:10|444.4|440.3|444.25|440.15|444.4|440.3|444.24|440.14|10
1634659760000|2021-10-19 16:09:20|444.19|440.09|443.96|439.86|444.2|440.1|443.96|439.86|8
1634659770000|2021-10-19 16:09:30|443.97|439.87|443.97|439.87|443.97|439.87|443.97|439.87|1
1634659780000|2021-10-19 16:09:40|443.99|439.89|444.44|440.34|444.44|440.34|443.99|439.89|5
1634659790000|2021-10-19 16:09:50|444.3|440.2|444.3|440.2|444.3|440.2|444.3|440.2|1
1634659800000|2021-10-19 16:10:00|444.29|440.19|444.42|440.32|444.42|440.32|444.29|440.19|4
1634659810000|2021-10-19 16:10:10|444.39|440.29|444.39|440.29|444.43|440.33|444.39|440.29|3
1634659820000|2021-10-19 16:10:20|444.4|440.3|444.33|440.23|444.4|440.3|444.33|440.23|13
1634659830000|2021-10-19 16:10:30|444.32|440.22|444.35|440.25|444.37|440.27|444.3|440.2|8
1634659840000|2021-10-19 16:10:40|444.3|440.2|444.27|440.17|444.31|440.21|444.27|440.17|5
1634659850000|2021-10-19 16:10:50|444.26|440.16|444.65|440.55|444.65|440.55|444.26|440.16|6
1634659870000|2021-10-19 16:11:10|444.71|440.61|444.58|440.48|444.71|440.61|444.58|440.48|5
1634659880000|2021-10-19 16:11:20|444.57|440.47|444.47|440.37|444.58|440.48|444.46|440.36|9
1634659890000|2021-10-19 16:11:30|444.48|440.38|444.51|440.41|444.51|440.41|444.48|440.38|11
1634659900000|2021-10-19 16:11:40|444.53|440.43|444.61|440.51|444.66|440.56|444.53|440.43|7
1634659910000|2021-10-19 16:11:50|444.62|440.52|444.58|440.48|444.62|440.52|444.56|440.46|7
1634659920000|2021-10-19 16:12:00|444.61|440.51|444.69|440.59|444.69|440.59|444.6|440.5|3
1634659930000|2021-10-19 16:12:10|444.76|440.66|444.71|440.61|444.78|440.68|444.61|440.51|8
1634659940000|2021-10-19 16:12:20|444.75|440.65|444.59|440.49|444.75|440.65|444.59|440.49|7
1634659950000|2021-10-19 16:12:30|444.67|440.57|444.63|440.53|444.68|440.58|444.6|440.5|6
1634659960000|2021-10-19 16:12:40|444.65|440.55|444.69|440.59|444.7|440.6|444.62|440.52|13
1634659970000|2021-10-19 16:12:50|444.7|440.6|444.63|440.53|444.7|440.6|444.63|440.53|9
1634659980000|2021-10-19 16:13:00|444.62|440.52|444.5|440.4|444.69|440.59|444.49|440.39|11
1634659990000|2021-10-19 16:13:10|444.39|440.29|444.28|440.18|444.39|440.29|444.28|440.18|4
1634660000000|2021-10-19 16:13:20|444.31|440.21|444.32|440.22|444.48|440.38|444.31|440.21|7
1634660010000|2021-10-19 16:13:30|444.33|440.23|444.4|440.3|444.4|440.3|444.33|440.23|3
1634660020000|2021-10-19 16:13:40|444.33|440.23|444.33|440.23|444.41|440.31|444.31|440.21|7
1634660030000|2021-10-19 16:13:50|444.34|440.24|444.32|440.22|444.37|440.27|444.3|440.2|7
1634660040000|2021-10-19 16:14:00|444.33|440.23|444.53|440.43|444.53|440.43|444.33|440.23|9
1634660050000|2021-10-19 16:14:10|444.47|440.37|444.5|440.4|444.51|440.41|444.46|440.36|5
1634660060000|2021-10-19 16:14:20|444.46|440.36|444.3|440.2|444.53|440.43|444.3|440.2|17
1634660070000|2021-10-19 16:14:30|444.27|440.17|444.27|440.17|444.3|440.2|444.26|440.16|5
1634660080000|2021-10-19 16:14:40|444.29|440.19|444.1|440|444.31|440.21|444|439.9|17
1634660090000|2021-10-19 16:14:50|444.03|439.93|444.03|439.93|444.03|439.93|443.96|439.86|6
1634660100000|2021-10-19 16:15:00|444.04|439.94|444.06|439.96|444.09|439.99|444.02|439.92|12
1634660110000|2021-10-19 16:15:10|444.05|439.95|444.03|439.93|444.06|439.96|444.01|439.91|10
1634660120000|2021-10-19 16:15:20|443.99|439.89|443.83|439.73|443.99|439.89|443.83|439.73|12
1634660130000|2021-10-19 16:15:30|443.8|439.7|443.89|439.79|443.89|439.79|443.79|439.69|8
1634660140000|2021-10-19 16:15:40|443.81|439.71|443.95|439.85|443.95|439.85|443.81|439.71|6
1634660150000|2021-10-19 16:15:50|444.04|439.94|443.94|439.84|444.06|439.96|443.94|439.84|3
1634660160000|2021-10-19 16:16:00|443.96|439.86|444.14|440.04|444.23|440.13|443.96|439.86|13
1634660170000|2021-10-19 16:16:10|444.17|440.07|444.35|440.25|444.35|440.25|444.1|440|9
1634660180000|2021-10-19 16:16:20|444.3|440.2|444.29|440.19|444.3|440.2|444.26|440.16|6
1634660190000|2021-10-19 16:16:30|444.28|440.18|444.1|440|444.28|440.18|444.08|439.98|9
1634660200000|2021-10-19 16:16:40|444.07|439.97|444.2|440.1|444.2|440.1|443.96|439.86|8
1634660210000|2021-10-19 16:16:50|444.17|440.07|444.19|440.09|444.21|440.11|444.17|440.07|5
1634660220000|2021-10-19 16:17:00|444.26|440.16|444.18|440.08|444.27|440.17|444.18|440.08|9
1634660230000|2021-10-19 16:17:10|444.15|440.05|444.15|440.05|444.18|440.08|444.15|440.05|4
1634660240000|2021-10-19 16:17:20|444.14|440.04|444.21|440.11|444.21|440.11|444.12|440.02|5
1634660250000|2021-10-19 16:17:30|444.18|440.08|444.05|439.95|444.2|440.1|444.05|439.95|6
1634660260000|2021-10-19 16:17:40|444.06|439.96|444.32|440.22|444.32|440.22|444.06|439.96|9
1634660270000|2021-10-19 16:17:50|444.19|440.09|444.2|440.1|444.25|440.15|444.19|440.09|6
1634660280000|2021-10-19 16:18:00|444.19|440.09|444.17|440.07|444.28|440.18|444.17|440.07|10
1634660290000|2021-10-19 16:18:10|444.18|440.08|444.48|440.38|444.48|440.38|444.18|440.08|10
1634660300000|2021-10-19 16:18:20|444.53|440.43|444.5|440.4|444.53|440.43|444.47|440.37|10
1634660310000|2021-10-19 16:18:30|444.45|440.35|444.39|440.29|444.45|440.35|444.35|440.25|8
1634660320000|2021-10-19 16:18:40|444.4|440.3|444.36|440.26|444.4|440.3|444.36|440.26|3
1634660330000|2021-10-19 16:18:50|444.37|440.27|444.48|440.38|444.48|440.38|444.37|440.27|11
1634660340000|2021-10-19 16:19:00|444.47|440.37|444.58|440.48|444.58|440.48|444.47|440.37|8
1634660350000|2021-10-19 16:19:10|444.59|440.49|444.59|440.49|444.6|440.5|444.56|440.46|5
1634660370000|2021-10-19 16:19:30|444.61|440.51|444.59|440.49|444.62|440.52|444.59|440.49|7
1634660380000|2021-10-19 16:19:40|444.6|440.5|444.6|440.5|444.6|440.5|444.56|440.46|7
1634660390000|2021-10-19 16:19:50|444.59|440.49|444.64|440.54|444.71|440.61|444.58|440.48|8
1634660400000|2021-10-19 16:20:00|444.61|440.51|444.58|440.48|444.62|440.52|444.56|440.46|13
1634660410000|2021-10-19 16:20:10|444.6|440.5|444.63|440.53|444.63|440.53|444.59|440.49|8
1634660420000|2021-10-19 16:20:20|444.57|440.47|444.62|440.52|444.63|440.53|444.57|440.47|16
1634660430000|2021-10-19 16:20:30|444.61|440.51|444.65|440.55|444.65|440.55|444.54|440.44|12
1634660440000|2021-10-19 16:20:40|444.66|440.56|444.64|440.54|444.74|440.64|444.63|440.53|8
1634660450000|2021-10-19 16:20:50|444.74|440.64|444.6|440.5|444.74|440.64|444.58|440.48|9
1634660460000|2021-10-19 16:21:00|444.63|440.53|444.69|440.59|444.7|440.6|444.63|440.53|5
1634660470000|2021-10-19 16:21:10|444.68|440.58|444.57|440.47|444.68|440.58|444.57|440.47|13
1634660480000|2021-10-19 16:21:20|444.67|440.57|444.65|440.55|444.67|440.57|444.53|440.43|17
1634660490000|2021-10-19 16:21:30|444.61|440.51|444.65|440.55|444.65|440.55|444.58|440.48|5
1634660500000|2021-10-19 16:21:40|444.61|440.51|444.63|440.53|444.65|440.55|444.54|440.44|10
1634660510000|2021-10-19 16:21:50|444.57|440.47|444.64|440.54|444.65|440.55|444.57|440.47|4
1634660520000|2021-10-19 16:22:00|444.66|440.56|444.69|440.59|444.73|440.63|444.64|440.54|16
1634660530000|2021-10-19 16:22:10|444.7|440.6|444.64|440.54|444.72|440.62|444.64|440.54|8
1634660540000|2021-10-19 16:22:20|444.65|440.55|444.55|440.45|444.65|440.55|444.55|440.45|11
1634660550000|2021-10-19 16:22:30|444.56|440.46|444.53|440.43|444.63|440.53|444.47|440.37|11
1634660560000|2021-10-19 16:22:40|444.6|440.5|444.53|440.43|444.6|440.5|444.51|440.41|8
1634660570000|2021-10-19 16:22:50|444.51|440.41|444.59|440.49|444.59|440.49|444.51|440.41|6
1634660580000|2021-10-19 16:23:00|444.58|440.48|444.6|440.5|444.6|440.5|444.51|440.41|11
1634660600000|2021-10-19 16:23:20|444.66|440.56|444.51|440.41|444.66|440.56|444.51|440.41|15
1634660610000|2021-10-19 16:23:30|444.5|440.4|444.49|440.39|444.6|440.5|444.48|440.38|12
1634660620000|2021-10-19 16:23:40|444.48|440.38|444.44|440.34|444.51|440.41|444.43|440.33|11
1634660630000|2021-10-19 16:23:50|444.52|440.42|444.45|440.35|444.52|440.42|444.44|440.34|11
1634660640000|2021-10-19 16:24:00|444.5|440.4|444.48|440.38|444.5|440.4|444.44|440.34|6
1634660650000|2021-10-19 16:24:10|444.5|440.4|444.51|440.41|444.54|440.44|444.5|440.4|7
1634660660000|2021-10-19 16:24:20|444.56|440.46|444.55|440.45|444.56|440.46|444.55|440.45|2
1634660670000|2021-10-19 16:24:30|444.6|440.5|444.57|440.47|444.6|440.5|444.55|440.45|8
1634660680000|2021-10-19 16:24:40|444.6|440.5|444.52|440.42|444.6|440.5|444.52|440.42|6
1634660690000|2021-10-19 16:24:50|444.55|440.45|444.52|440.42|444.56|440.46|444.45|440.35|10
1634660700000|2021-10-19 16:25:00|444.5|440.4|444.58|440.48|444.62|440.52|444.43|440.33|12
1634660710000|2021-10-19 16:25:10|444.6|440.5|444.5|440.4|444.6|440.5|444.48|440.38|8
1634660720000|2021-10-19 16:25:20|444.46|440.36|444.42|440.32|444.5|440.4|444.42|440.32|8
1634660730000|2021-10-19 16:25:30|444.43|440.33|444.34|440.24|444.43|440.33|444.22|440.12|12
1634660740000|2021-10-19 16:25:40|444.32|440.22|444.35|440.25|444.39|440.29|444.32|440.22|13
1634660750000|2021-10-19 16:25:50|444.4|440.3|444.39|440.29|444.4|440.3|444.34|440.24|15
1634660760000|2021-10-19 16:26:00|444.4|440.3|444.2|440.1|444.4|440.3|444.2|440.1|11
1634660770000|2021-10-19 16:26:10|444.16|440.06|444.16|440.06|444.19|440.09|444.15|440.05|6
1634660780000|2021-10-19 16:26:20|444.15|440.05|444.2|440.1|444.2|440.1|444.14|440.04|6
1634660790000|2021-10-19 16:26:30|444.11|440.01|444.2|440.1|444.2|440.1|444.11|440.01|5
1634660800000|2021-10-19 16:26:40|444.15|440.05|444.1|440|444.15|440.05|444|439.9|6
1634660810000|2021-10-19 16:26:50|444.05|439.95|444.12|440.02|444.17|440.07|443.97|439.87|9
1634660820000|2021-10-19 16:27:00|444.09|439.99|444.12|440.02|444.16|440.06|444.08|439.98|10
1634660830000|2021-10-19 16:27:10|444.13|440.03|444.14|440.04|444.16|440.06|444.1|440|9
1634660840000|2021-10-19 16:27:20|444.15|440.05|444.15|440.05|444.15|440.05|444.15|440.05|1
1634660850000|2021-10-19 16:27:30|444.14|440.04|444.09|439.99|444.14|440.04|444.09|439.99|7
1634660860000|2021-10-19 16:27:40|444.08|439.98|444.08|439.98|444.12|440.02|444.08|439.98|11
1634660870000|2021-10-19 16:27:50|444.07|439.97|444.06|439.96|444.07|439.97|444.06|439.96|4
1634660880000|2021-10-19 16:28:00|444|439.9|444.02|439.92|444.1|440|444|439.9|9
1634660890000|2021-10-19 16:28:10|444.06|439.96|444.06|439.96|444.1|440|444|439.9|9
1634660910000|2021-10-19 16:28:30|444.03|439.93|444.06|439.96|444.06|439.96|444.02|439.92|4
1634660920000|2021-10-19 16:28:40|444.02|439.92|444.06|439.96|444.06|439.96|444.02|439.92|2
1634660930000|2021-10-19 16:28:50|444.02|439.92|444.05|439.95|444.06|439.96|444.02|439.92|3
1634660940000|2021-10-19 16:29:00|443.91|439.81|444.07|439.97|444.07|439.97|443.8|439.7|5
1634660950000|2021-10-19 16:29:10|444.08|439.98|444.16|440.06|444.16|440.06|444.03|439.93|7
1634660960000|2021-10-19 16:29:20|444.2|440.1|444.3|440.2|444.3|440.2|444.2|440.1|9
1634660970000|2021-10-19 16:29:30|444.2|440.1|444.22|440.12|444.25|440.15|444.13|440.03|11
1634660980000|2021-10-19 16:29:40|444.23|440.13|444.23|440.13|444.24|440.14|444.21|440.11|4
1634660990000|2021-10-19 16:29:50|444.22|440.12|444.12|440.02|444.22|440.12|444.12|440.02|5
1634661000000|2021-10-19 16:30:00|444.16|440.06|444.09|439.99|444.16|440.06|444.09|439.99|10
1634661010000|2021-10-19 16:30:10|444.1|440|444.1|440|444.1|440|444.1|440|1
1634661020000|2021-10-19 16:30:20|444.08|439.98|444.07|439.97|444.1|440|444.07|439.97|6
1634661030000|2021-10-19 16:30:30|444.06|439.96|444.06|439.96|444.06|439.96|444.02|439.92|3
1634661040000|2021-10-19 16:30:40|444.07|439.97|444.06|439.96|444.07|439.97|444.02|439.92|8
1634661050000|2021-10-19 16:30:50|444.02|439.92|444.03|439.93|444.06|439.96|444|439.9|11
1634661060000|2021-10-19 16:31:00|444.1|440|444.09|439.99|444.12|440.02|444.07|439.97|9
1634661070000|2021-10-19 16:31:10|444.08|439.98|444.08|439.98|444.09|439.99|444.08|439.98|5
1634661080000|2021-10-19 16:31:20|444.09|439.99|444.08|439.98|444.09|439.99|444.07|439.97|4
1634661090000|2021-10-19 16:31:30|444.09|439.99|444.08|439.98|444.09|439.99|444.07|439.97|4
1634661100000|2021-10-19 16:31:40|444.07|439.97|444.03|439.93|444.08|439.98|444.03|439.93|3
1634661110000|2021-10-19 16:31:50|444.02|439.92|444.01|439.91|444.02|439.92|444.01|439.91|2
1634661120000|2021-10-19 16:32:00|444|439.9|443.86|439.76|444|439.9|443.86|439.76|3
1634661130000|2021-10-19 16:32:10|443.8|439.7|443.7|439.6|443.86|439.76|443.7|439.6|4
1634661140000|2021-10-19 16:32:20|443.72|439.62|443.9|439.8|443.9|439.8|443.7|439.6|3
1634661150000|2021-10-19 16:32:30|443.7|439.6|443.75|439.65|443.75|439.65|443.7|439.6|2
1634661160000|2021-10-19 16:32:40|443.8|439.7|443.8|439.7|443.81|439.71|443.8|439.7|3
1634661170000|2021-10-19 16:32:50|443.79|439.69|443.79|439.69|443.79|439.69|443.79|439.69|1
1634661180000|2021-10-19 16:33:00|443.8|439.7|443.8|439.7|443.8|439.7|443.7|439.6|5
1634661190000|2021-10-19 16:33:10|443.87|439.77|443.8|439.7|443.87|439.77|443.8|439.7|2
1634661210000|2021-10-19 16:33:30|443.88|439.78|443.7|439.6|443.88|439.78|443.7|439.6|8
1634661220000|2021-10-19 16:33:40|443.84|439.74|443.82|439.72|443.9|439.8|443.82|439.72|7
1634661230000|2021-10-19 16:33:50|443.86|439.76|443.91|439.81|443.91|439.81|443.85|439.75|5
1634661240000|2021-10-19 16:34:00|443.92|439.82|443.85|439.75|443.98|439.88|443.8|439.7|7
1634661250000|2021-10-19 16:34:10|443.83|439.73|443.8|439.7|443.83|439.73|443.8|439.7|2
1634661260000|2021-10-19 16:34:20|443.79|439.69|443.8|439.7|443.8|439.7|443.79|439.69|6
1634661270000|2021-10-19 16:34:30|443.78|439.68|443.91|439.81|443.91|439.81|443.78|439.68|4
1634661300000|2021-10-19 16:35:00|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1634661320000|2021-10-19 16:35:20|443.9|439.8|443.9|439.8|443.9|439.8|443.9|439.8|1
1634661330000|2021-10-19 16:35:30|443.98|439.88|443.8|439.7|443.98|439.88|443.8|439.7|2
1634661350000|2021-10-19 16:35:50|443.79|439.69|443.77|439.67|443.8|439.7|443.7|439.6|5
1634661360000|2021-10-19 16:36:00|443.8|439.7|443.84|439.74|443.84|439.74|443.8|439.7|2
1634661370000|2021-10-19 16:36:10|443.8|439.7|443.84|439.74|443.84|439.74|443.8|439.7|2
1634661380000|2021-10-19 16:36:20|443.83|439.73|443.83|439.73|443.83|439.73|443.83|439.73|1
1634661390000|2021-10-19 16:36:30|443.81|439.71|443.82|439.72|443.82|439.72|443.79|439.69|5
1634661400000|2021-10-19 16:36:40|443.8|439.7|444|439.9|444|439.9|443.8|439.7|5
1634661410000|2021-10-19 16:36:50|443.99|439.89|443.99|439.89|443.99|439.89|443.99|439.89|1
1634661420000|2021-10-19 16:37:00|443.98|439.88|443.9|439.8|443.99|439.89|443.9|439.8|7
1634661430000|2021-10-19 16:37:10|443.91|439.81|443.92|439.82|443.93|439.83|443.9|439.8|8
1634661440000|2021-10-19 16:37:20|443.91|439.81|443.95|439.85|443.95|439.85|443.9|439.8|4
1634661450000|2021-10-19 16:37:30|443.99|439.89|443.99|439.89|443.99|439.89|443.99|439.89|1
1634661470000|2021-10-19 16:37:50|443.97|439.87|443.97|439.87|443.97|439.87|443.97|439.87|1
1634661490000|2021-10-19 16:38:10|443.98|439.88|443.98|439.88|443.98|439.88|443.98|439.88|1
1634661510000|2021-10-19 16:38:30|444|439.9|444.05|439.95|444.05|439.95|443.99|439.89|3
1634661530000|2021-10-19 16:38:50|444.04|439.94|444.04|439.94|444.04|439.94|444.04|439.94|1
1634661550000|2021-10-19 16:39:10|444.1|440|444.26|440.16|444.26|440.16|444.1|440|6
1634661560000|2021-10-19 16:39:20|444.29|440.19|444.29|440.19|444.29|440.19|444.29|440.19|1
1634661570000|2021-10-19 16:39:30|444.3|440.2|444.2|440.1|444.32|440.22|444.2|440.1|12
1634661580000|2021-10-19 16:39:40|444.21|440.11|444.29|440.19|444.29|440.19|444.21|440.11|16
1634661590000|2021-10-19 16:39:50|444.28|440.18|444.27|440.17|444.28|440.18|444.25|440.15|4
1634661600000|2021-10-19 16:40:00|444.29|440.19|444.28|440.18|444.29|440.19|444.28|440.18|2
1634661610000|2021-10-19 16:40:10|444.29|440.19|444.29|440.19|444.29|440.19|444.29|440.19|1
1634661620000|2021-10-19 16:40:20|444.32|440.22|444.2|440.1|444.32|440.22|444.2|440.1|5
1634661630000|2021-10-19 16:40:30|444.22|440.12|444.26|440.16|444.26|440.16|444.22|440.12|4
1634661640000|2021-10-19 16:40:40|444.27|440.17|444.38|440.28|444.4|440.3|444.26|440.16|11
1634661650000|2021-10-19 16:40:50|444.32|440.22|444.32|440.22|444.33|440.23|444.31|440.21|7
1634661660000|2021-10-19 16:41:00|444.31|440.21|444.42|440.32|444.42|440.32|444.31|440.21|14
1634661670000|2021-10-19 16:41:10|444.46|440.36|444.49|440.39|444.55|440.45|444.45|440.35|15
1634661680000|2021-10-19 16:41:20|444.55|440.45|444.54|440.44|444.55|440.45|444.47|440.37|4
1634661690000|2021-10-19 16:41:30|444.49|440.39|445.12|441.02|445.12|441.02|444.49|440.39|18
1634661700000|2021-10-19 16:41:40|445.13|441.03|445.16|441.06|445.26|441.16|445.08|440.98|18
1634661710000|2021-10-19 16:41:50|445.18|441.08|445.4|441.3|445.4|441.3|445.16|441.06|21
1634661720000|2021-10-19 16:42:00|445.39|441.29|445.11|441.01|445.39|441.29|445.11|441.01|19
1634661730000|2021-10-19 16:42:10|445.1|441|444.88|440.78|445.13|441.03|444.86|440.76|20
1634661740000|2021-10-19 16:42:20|444.89|440.79|444.8|440.7|444.89|440.79|444.75|440.65|8
1634661750000|2021-10-19 16:42:30|444.81|440.71|444.59|440.49|444.81|440.71|444.59|440.49|12
1634661760000|2021-10-19 16:42:40|444.58|440.48|444.51|440.41|444.58|440.48|444.5|440.4|11
1634661770000|2021-10-19 16:42:50|444.5|440.4|444.76|440.66|444.76|440.66|444.45|440.35|19
1634661780000|2021-10-19 16:43:00|444.8|440.7|444.85|440.75|444.85|440.75|444.79|440.69|7
1634661790000|2021-10-19 16:43:10|444.8|440.7|444.5|440.4|444.81|440.71|444.5|440.4|9
1634661800000|2021-10-19 16:43:20|444.51|440.41|444.58|440.48|444.58|440.48|444.48|440.38|7
1634661810000|2021-10-19 16:43:30|444.57|440.47|444.52|440.42|444.58|440.48|444.52|440.42|7
1634661820000|2021-10-19 16:43:40|444.51|440.41|444.51|440.41|444.51|440.41|444.5|440.4|3
1634661830000|2021-10-19 16:43:50|444.6|440.5|444.7|440.6|444.7|440.6|444.59|440.49|4
1634661840000|2021-10-19 16:44:00|444.71|440.61|444.8|440.7|444.8|440.7|444.69|440.59|6
1634661850000|2021-10-19 16:44:10|444.79|440.69|444.68|440.58|444.79|440.69|444.68|440.58|12
1634661860000|2021-10-19 16:44:20|444.7|440.6|444.66|440.56|444.7|440.6|444.66|440.56|3
1634661870000|2021-10-19 16:44:30|444.7|440.6|444.72|440.62|444.72|440.62|444.62|440.52|12
1634661880000|2021-10-19 16:44:40|444.75|440.65|444.56|440.46|444.8|440.7|444.56|440.46|11
1634661890000|2021-10-19 16:44:50|444.55|440.45|444.45|440.35|444.55|440.45|444.45|440.35|9
1634661900000|2021-10-19 16:45:00|444.41|440.31|444.49|440.39|444.5|440.4|444.41|440.31|11
1634661910000|2021-10-19 16:45:10|444.5|440.4|444.78|440.68|444.78|440.68|444.5|440.4|20
1634661920000|2021-10-19 16:45:20|444.8|440.7|444.89|440.79|444.96|440.86|444.8|440.7|14
1634661930000|2021-10-19 16:45:30|444.9|440.8|444.83|440.73|444.9|440.8|444.81|440.71|11
1634661940000|2021-10-19 16:45:40|444.82|440.72|444.97|440.87|444.97|440.87|444.8|440.7|7
1634661950000|2021-10-19 16:45:50|444.96|440.86|444.87|440.77|444.97|440.87|444.87|440.77|7
1634661960000|2021-10-19 16:46:00|444.9|440.8|444.89|440.79|444.9|440.8|444.88|440.78|6
1634661970000|2021-10-19 16:46:10|444.88|440.78|444.87|440.77|444.9|440.8|444.8|440.7|13
1634661980000|2021-10-19 16:46:20|444.88|440.78|445.04|440.94|445.04|440.94|444.88|440.78|9
1634661990000|2021-10-19 16:46:30|445.05|440.95|445.05|440.95|445.05|440.95|445.05|440.95|1
1634662000000|2021-10-19 16:46:40|445.02|440.92|444.92|440.82|445.02|440.92|444.92|440.82|8
1634662010000|2021-10-19 16:46:50|444.95|440.85|444.9|440.8|444.95|440.85|444.9|440.8|8
1634662020000|2021-10-19 16:47:00|444.91|440.81|444.99|440.89|444.99|440.89|444.9|440.8|8
1634662030000|2021-10-19 16:47:10|444.94|440.84|444.84|440.74|444.99|440.89|444.84|440.74|10
1634662040000|2021-10-19 16:47:20|444.83|440.73|444.79|440.69|444.83|440.73|444.78|440.68|7
1634662050000|2021-10-19 16:47:30|444.78|440.68|444.79|440.69|444.79|440.69|444.78|440.68|4
1634662060000|2021-10-19 16:47:40|444.8|440.7|444.8|440.7|444.8|440.7|444.8|440.7|1
1634662070000|2021-10-19 16:47:50|444.79|440.69|444.79|440.69|444.8|440.7|444.79|440.69|3
1634662080000|2021-10-19 16:48:00|444.8|440.7|444.8|440.7|444.8|440.7|444.8|440.7|1
1634662090000|2021-10-19 16:48:10|444.77|440.67|444.78|440.68|444.78|440.68|444.77|440.67|2
1634662100000|2021-10-19 16:48:20|444.79|440.69|444.79|440.69|444.81|440.71|444.77|440.67|7
1634662110000|2021-10-19 16:48:30|444.81|440.71|444.85|440.75|444.85|440.75|444.8|440.7|5
1634662120000|2021-10-19 16:48:40|444.86|440.76|444.98|440.88|444.98|440.88|444.86|440.76|8
1634662130000|2021-10-19 16:48:50|445.07|440.97|445.1|441|445.2|441.1|445.07|440.97|3
1634662140000|2021-10-19 16:49:00|445.2|441.1|445.27|441.17|445.27|441.17|445.2|441.1|2
1634662150000|2021-10-19 16:49:10|445.35|441.25|445.25|441.15|445.55|441.45|445.16|441.06|15
1634662160000|2021-10-19 16:49:20|445.2|441.1|445.01|440.91|445.2|441.1|445.01|440.91|16
1634662170000|2021-10-19 16:49:30|444.98|440.88|445.32|441.22|445.32|441.22|444.97|440.87|16
1634662180000|2021-10-19 16:49:40|445.33|441.23|445.37|441.27|445.39|441.29|445.3|441.2|12
1634662190000|2021-10-19 16:49:50|445.38|441.28|445.25|441.15|445.38|441.28|445.15|441.05|11
1634662200000|2021-10-19 16:50:00|445.26|441.16|445.15|441.05|445.27|441.17|445.15|441.05|12
1634662210000|2021-10-19 16:50:10|445.11|441.01|445.15|441.05|445.17|441.07|445.09|440.99|16
1634662220000|2021-10-19 16:50:20|445.16|441.06|445.25|441.15|445.31|441.21|445.16|441.06|22
1634662230000|2021-10-19 16:50:30|445.27|441.17|445.26|441.16|445.33|441.23|445.24|441.14|10
1634662240000|2021-10-19 16:50:40|445.24|441.14|445.28|441.18|445.32|441.22|445.2|441.1|14
1634662250000|2021-10-19 16:50:50|445.3|441.2|445.34|441.24|445.34|441.24|445.3|441.2|2
1634662260000|2021-10-19 16:51:00|445.33|441.23|445.25|441.15|445.33|441.23|445.2|441.1|11
1634662270000|2021-10-19 16:51:10|445.32|441.22|445.25|441.15|445.32|441.22|445.25|441.15|4
1634662280000|2021-10-19 16:51:20|445.23|441.13|445.2|441.1|445.24|441.14|445.2|441.1|10
1634662290000|2021-10-19 16:51:30|445.19|441.09|445.14|441.04|445.2|441.1|445.13|441.03|5
1634662300000|2021-10-19 16:51:40|445.15|441.05|445.1|441|445.15|441.05|445.1|441|5
1634662310000|2021-10-19 16:51:50|445.09|440.99|445.09|440.99|445.11|441.01|445.09|440.99|3
1634662320000|2021-10-19 16:52:00|445.14|441.04|445.19|441.09|445.19|441.09|445.14|441.04|2
1634662330000|2021-10-19 16:52:10|445.2|441.1|445.19|441.09|445.2|441.1|445.15|441.05|7
1634662340000|2021-10-19 16:52:20|445.14|441.04|445.11|441.01|445.15|441.05|445.1|441|12
1634662350000|2021-10-19 16:52:30|445.1|441|445.1|441|445.14|441.04|445.1|441|6
1634662370000|2021-10-19 16:52:50|445.08|440.98|445.09|440.99|445.09|440.99|445.07|440.97|3
1634662380000|2021-10-19 16:53:00|445.1|441|445.1|441|445.13|441.03|445.09|440.99|5
1634662390000|2021-10-19 16:53:10|445.11|441.01|445.09|440.99|445.11|441.01|445.09|440.99|5
1634662400000|2021-10-19 16:53:20|445.1|441|445.1|441|445.1|441|445.09|440.99|5
1634662410000|2021-10-19 16:53:30|445.09|440.99|445.09|440.99|445.1|441|445.09|440.99|5
1634662420000|2021-10-19 16:53:40|445.06|440.96|444.9|440.8|445.06|440.96|444.9|440.8|8
1634662430000|2021-10-19 16:53:50|444.89|440.79|444.95|440.85|444.95|440.85|444.89|440.79|6
1634662440000|2021-10-19 16:54:00|445|440.9|445.1|441|445.1|441|445|440.9|8
1634662450000|2021-10-19 16:54:10|445.04|440.94|445.04|440.94|445.06|440.96|445.01|440.91|7
1634662460000|2021-10-19 16:54:20|444.99|440.89|445.05|440.95|445.05|440.95|444.99|440.89|5
1634662470000|2021-10-19 16:54:30|445.09|440.99|445.05|440.95|445.09|440.99|445.05|440.95|2
1634662480000|2021-10-19 16:54:40|445.09|440.99|445.05|440.95|445.09|440.99|445.05|440.95|2
1634662500000|2021-10-19 16:55:00|445.15|441.05|445.18|441.08|445.18|441.08|445.15|441.05|4
1634662510000|2021-10-19 16:55:10|445.17|441.07|445.18|441.08|445.18|441.08|445.17|441.07|2
1634662520000|2021-10-19 16:55:20|445.19|441.09|445.2|441.1|445.23|441.13|445.19|441.09|4
1634662530000|2021-10-19 16:55:30|445.25|441.15|445.24|441.14|445.25|441.15|445.2|441.1|11
1634662540000|2021-10-19 16:55:40|445.23|441.13|445.2|441.1|445.26|441.16|445.2|441.1|4
1634662550000|2021-10-19 16:55:50|445.25|441.15|445.35|441.25|445.35|441.25|445.25|441.15|4
1634662560000|2021-10-19 16:56:00|445.3|441.2|445.3|441.2|445.3|441.2|445.3|441.2|1
1634662570000|2021-10-19 16:56:10|445.31|441.21|445.31|441.21|445.31|441.21|445.31|441.21|1
1634662580000|2021-10-19 16:56:20|445.34|441.24|445.38|441.28|445.38|441.28|445.34|441.24|6
1634662590000|2021-10-19 16:56:30|445.39|441.29|445.5|441.4|445.7|441.6|445.39|441.29|13
1634662600000|2021-10-19 16:56:40|445.49|441.39|445.44|441.34|445.5|441.4|445.43|441.33|8
1634662610000|2021-10-19 16:56:50|445.43|441.33|445.46|441.36|445.46|441.36|445.42|441.32|8
1634662620000|2021-10-19 16:57:00|445.47|441.37|445.47|441.37|445.5|441.4|445.45|441.35|7
1634662630000|2021-10-19 16:57:10|445.48|441.38|445.56|441.46|445.56|441.46|445.47|441.37|11
1634662640000|2021-10-19 16:57:20|445.57|441.47|445.52|441.42|445.59|441.49|445.52|441.42|9
1634662650000|2021-10-19 16:57:30|445.53|441.43|445.49|441.39|445.53|441.43|445.41|441.31|12
1634662660000|2021-10-19 16:57:40|445.5|441.4|445.46|441.36|445.57|441.47|445.45|441.35|16
1634662670000|2021-10-19 16:57:50|445.47|441.37|445.54|441.44|445.57|441.47|445.45|441.35|15
1634662680000|2021-10-19 16:58:00|445.57|441.47|445.54|441.44|445.57|441.47|445.53|441.43|6
1634662690000|2021-10-19 16:58:10|445.55|441.45|445.5|441.4|445.55|441.45|445.5|441.4|12
1634662700000|2021-10-19 16:58:20|445.51|441.41|445.7|441.6|445.7|441.6|445.51|441.41|6
1634662710000|2021-10-19 16:58:30|445.75|441.65|445.7|441.6|445.75|441.65|445.7|441.6|2
1634662720000|2021-10-19 16:58:40|445.69|441.59|445.68|441.58|445.69|441.59|445.68|441.58|2
1634662730000|2021-10-19 16:58:50|445.66|441.56|445.67|441.57|445.68|441.58|445.66|441.56|9
1634662740000|2021-10-19 16:59:00|445.7|441.6|445.69|441.59|445.7|441.6|445.68|441.58|5
1634662750000|2021-10-19 16:59:10|445.7|441.6|445.6|441.5|445.71|441.61|445.6|441.5|10
1634662760000|2021-10-19 16:59:20|445.58|441.48|445.06|440.96|445.58|441.48|445.01|440.91|28
1634662770000|2021-10-19 16:59:30|445.05|440.95|445.27|441.17|445.29|441.19|445.04|440.94|16
1634662780000|2021-10-19 16:59:40|445.29|441.19|445.38|441.28|445.39|441.29|445.29|441.19|21
1634662790000|2021-10-19 16:59:50|445.34|441.24|445.44|441.34|445.44|441.34|445.3|441.2|14
1634662800000|2021-10-19 17:00:00|445.38|441.28|445.53|441.43|445.53|441.43|445.38|441.28|17
1634662810000|2021-10-19 17:00:10|445.5|441.4|445.38|441.28|445.5|441.4|445.35|441.25|21
1634662820000|2021-10-19 17:00:20|445.35|441.25|445.38|441.28|445.39|441.29|445.35|441.25|3
1634662830000|2021-10-19 17:00:30|445.4|441.3|445.55|441.45|445.62|441.52|445.4|441.3|17
1634662840000|2021-10-19 17:00:40|445.56|441.46|445.47|441.37|445.61|441.51|445.47|441.37|13
1634662850000|2021-10-19 17:00:50|445.49|441.39|445.8|441.7|445.8|441.7|445.43|441.33|17
1634662860000|2021-10-19 17:01:00|445.76|441.66|445.69|441.59|445.76|441.66|445.6|441.5|9
1634662870000|2021-10-19 17:01:10|445.7|441.6|445.87|441.77|445.87|441.77|445.7|441.6|4
1634662890000|2021-10-19 17:01:30|445.95|441.85|445.95|441.85|445.95|441.85|445.95|441.85|1
1634662900000|2021-10-19 17:01:40|445.9|441.8|446.1|442|446.1|442|445.9|441.8|4
1634662910000|2021-10-19 17:01:50|446.14|442.04|446.24|442.14|446.24|442.14|446.14|442.04|4
1634662920000|2021-10-19 17:02:00|446.3|442.2|446.26|442.16|446.3|442.2|446.24|442.14|4
1634662930000|2021-10-19 17:02:10|446.27|442.17|446.3|442.2|446.31|442.21|446.25|442.15|16
1634662940000|2021-10-19 17:02:20|446.29|442.19|446.3|442.2|446.3|442.2|446.18|442.08|10
1634662950000|2021-10-19 17:02:30|446.25|442.15|446.26|442.16|446.29|442.19|446.25|442.15|3
1634662960000|2021-10-19 17:02:40|446.3|442.2|446.28|442.18|446.3|442.2|446.28|442.18|2
1634662970000|2021-10-19 17:02:50|446.2|442.1|446.13|442.03|446.2|442.1|446.13|442.03|4
1634662980000|2021-10-19 17:03:00|446.12|442.02|445.71|441.61|446.12|442.02|445.71|441.61|19
1634662990000|2021-10-19 17:03:10|445.72|441.62|445.8|441.7|445.87|441.77|445.72|441.62|20
1634663000000|2021-10-19 17:03:20|445.79|441.69|445.7|441.6|445.82|441.72|445.7|441.6|12
1634663010000|2021-10-19 17:03:30|445.69|441.59|445.55|441.45|445.7|441.6|445.47|441.37|19
1634663020000|2021-10-19 17:03:40|445.53|441.43|445.73|441.63|445.75|441.65|445.53|441.43|12
1634663030000|2021-10-19 17:03:50|445.71|441.61|445.79|441.69|445.8|441.7|445.67|441.57|13
1634663040000|2021-10-19 17:04:00|445.8|441.7|445.97|441.87|446|441.9|445.8|441.7|13
1634663050000|2021-10-19 17:04:10|445.96|441.86|445.81|441.71|446|441.9|445.81|441.71|13
1634663060000|2021-10-19 17:04:20|445.82|441.72|445.57|441.47|445.82|441.72|445.57|441.47|12
1634663070000|2021-10-19 17:04:30|445.58|441.48|445.6|441.5|445.6|441.5|445.58|441.48|2
1634663080000|2021-10-19 17:04:40|445.61|441.51|445.73|441.63|445.73|441.63|445.61|441.51|12
1634663090000|2021-10-19 17:04:50|445.75|441.65|446.05|441.95|446.05|441.95|445.75|441.65|25
1634663100000|2021-10-19 17:05:00|446.06|441.96|445.85|441.75|446.06|441.96|445.85|441.75|22
1634663110000|2021-10-19 17:05:10|445.86|441.76|445.66|441.56|445.86|441.76|445.65|441.55|18
1634663120000|2021-10-19 17:05:20|445.65|441.55|445.52|441.42|445.67|441.57|445.31|441.21|23
1634663130000|2021-10-19 17:05:30|445.54|441.44|445.61|441.51|445.66|441.56|445.54|441.44|23
1634663140000|2021-10-19 17:05:40|445.62|441.52|445.5|441.4|445.7|441.6|445.5|441.4|14
1634663150000|2021-10-19 17:05:50|445.4|441.3|445.65|441.55|445.65|441.55|445.4|441.3|18
1634663160000|2021-10-19 17:06:00|445.68|441.58|445.81|441.71|445.89|441.79|445.68|441.58|11
1634663170000|2021-10-19 17:06:10|445.8|441.7|445.72|441.62|445.8|441.7|445.71|441.61|15
1634663180000|2021-10-19 17:06:20|445.73|441.63|445.82|441.72|445.82|441.72|445.67|441.57|19
1634663190000|2021-10-19 17:06:30|445.78|441.68|445.9|441.8|445.9|441.8|445.77|441.67|21
1634663200000|2021-10-19 17:06:40|445.88|441.78|445.83|441.73|445.9|441.8|445.83|441.73|6
1634663210000|2021-10-19 17:06:50|445.82|441.72|445.71|441.61|445.83|441.73|445.7|441.6|13
1634663220000|2021-10-19 17:07:00|445.69|441.59|445.96|441.86|446|441.9|445.69|441.59|19
1634663230000|2021-10-19 17:07:10|445.95|441.85|446|441.9|446|441.9|445.94|441.84|14
1634663240000|2021-10-19 17:07:20|446.01|441.91|445.8|441.7|446.01|441.91|445.8|441.7|19
1634663250000|2021-10-19 17:07:30|445.81|441.71|446.08|441.98|446.08|441.98|445.8|441.7|17
1634663260000|2021-10-19 17:07:40|446.04|441.94|446.21|442.11|446.21|442.11|446.04|441.94|10
1634663270000|2021-10-19 17:07:50|446.11|442.01|446.03|441.93|446.11|442.01|446|441.9|10
1634663280000|2021-10-19 17:08:00|446.02|441.92|446|441.9|446.02|441.92|445.95|441.85|14
1634663290000|2021-10-19 17:08:10|445.97|441.87|445.98|441.88|446|441.9|445.97|441.87|3
1634663300000|2021-10-19 17:08:20|446|441.9|446.1|442|446.1|442|446|441.9|9
1634663310000|2021-10-19 17:08:30|446.09|441.99|446.1|442|446.1|442|446.09|441.99|2
1634663320000|2021-10-19 17:08:40|446.12|442.02|446.12|442.02|446.13|442.03|446.1|442|7
1634663330000|2021-10-19 17:08:50|446.13|442.03|446.19|442.09|446.19|442.09|446.11|442.01|10
1634663340000|2021-10-19 17:09:00|446.2|442.1|446.31|442.21|446.33|442.23|446.2|442.1|8
1634663350000|2021-10-19 17:09:10|446.38|442.28|446.85|442.75|446.9|442.8|446.38|442.28|10
1634663360000|2021-10-19 17:09:20|446.9|442.8|446.6|442.5|446.9|442.8|446.6|442.5|7
1634663370000|2021-10-19 17:09:30|446.59|442.49|446.6|442.5|446.61|442.51|446.47|442.37|16
1634663380000|2021-10-19 17:09:40|446.61|442.51|446.6|442.5|446.67|442.57|446.6|442.5|4
1634663390000|2021-10-19 17:09:50|446.61|442.51|446.79|442.69|446.79|442.69|446.61|442.51|11
1634663400000|2021-10-19 17:10:00|446.84|442.74|446.76|442.66|446.84|442.74|446.69|442.59|17
1634663410000|2021-10-19 17:10:10|446.75|442.65|446.7|442.6|446.81|442.71|446.69|442.59|13
1634663420000|2021-10-19 17:10:20|446.77|442.67|446.94|442.84|446.97|442.87|446.7|442.6|19
1634663430000|2021-10-19 17:10:30|446.93|442.83|446.98|442.88|447.01|442.91|446.87|442.77|13
1634663440000|2021-10-19 17:10:40|447|442.9|447.01|442.91|447.04|442.94|447|442.9|9
1634663450000|2021-10-19 17:10:50|447|442.9|447.01|442.91|447.06|442.96|446.99|442.89|17
1634663460000|2021-10-19 17:11:00|447.02|442.92|447.06|442.96|447.06|442.96|447.02|442.92|7
1634663470000|2021-10-19 17:11:10|447.04|442.94|447.12|443.02|447.14|443.04|447.04|442.94|9
1634663480000|2021-10-19 17:11:20|447.06|442.96|447.28|443.18|447.29|443.19|447.06|442.96|13
1634663490000|2021-10-19 17:11:30|447.29|443.19|447.34|443.24|447.43|443.33|447.29|443.19|9
1634663500000|2021-10-19 17:11:40|447.44|443.34|447.54|443.44|447.54|443.44|447.34|443.24|5
1634663510000|2021-10-19 17:11:50|447.49|443.39|447.54|443.44|447.55|443.45|447.49|443.39|4
1634663530000|2021-10-19 17:12:10|447.69|443.59|447.73|443.63|447.73|443.63|447.61|443.51|12
1634663540000|2021-10-19 17:12:20|447.79|443.69|447.94|443.84|447.94|443.84|447.74|443.64|5
1634663550000|2021-10-19 17:12:30|447.89|443.79|447.84|443.74|447.89|443.79|447.77|443.67|3
1634663560000|2021-10-19 17:12:40|447.77|443.67|447.8|443.7|447.8|443.7|447.77|443.67|3
1634663570000|2021-10-19 17:12:50|447.78|443.68|447.77|443.67|447.78|443.68|447.77|443.67|2
1634663580000|2021-10-19 17:13:00|447.85|443.75|447.85|443.75|447.85|443.75|447.85|443.75|1
1634663590000|2021-10-19 17:13:10|447.83|443.73|447.78|443.68|447.83|443.73|447.78|443.68|3
1634663600000|2021-10-19 17:13:20|447.85|443.75|447.85|443.75|447.85|443.75|447.85|443.75|1
1634663610000|2021-10-19 17:13:30|447.8|443.7|447.64|443.54|447.8|443.7|447.59|443.49|6
1634663620000|2021-10-19 17:13:40|447.57|443.47|447.67|443.57|447.67|443.57|447.57|443.47|9
1634663630000|2021-10-19 17:13:50|447.62|443.52|447.65|443.55|447.69|443.59|447.62|443.52|6
1634663640000|2021-10-19 17:14:00|447.64|443.54|447.6|443.5|447.65|443.55|447.52|443.42|12
1634663650000|2021-10-19 17:14:10|447.59|443.49|447.6|443.5|447.6|443.5|447.57|443.47|10
1634663660000|2021-10-19 17:14:20|447.59|443.49|447.61|443.51|447.62|443.52|447.59|443.49|6
1634663670000|2021-10-19 17:14:30|447.59|443.49|447.75|443.65|447.75|443.65|447.59|443.49|10
1634663680000|2021-10-19 17:14:40|447.76|443.66|447.85|443.75|447.85|443.75|447.76|443.66|12
1634663690000|2021-10-19 17:14:50|447.81|443.71|447.89|443.79|447.92|443.82|447.81|443.71|12
1634663700000|2021-10-19 17:15:00|447.92|443.82|447.9|443.8|447.95|443.85|447.89|443.79|9
1634663710000|2021-10-19 17:15:10|447.89|443.79|447.83|443.73|447.93|443.83|447.83|443.73|13
1634663720000|2021-10-19 17:15:20|447.85|443.75|447.89|443.79|447.89|443.79|447.83|443.73|9
1634663730000|2021-10-19 17:15:30|447.9|443.8|447.7|443.6|447.9|443.8|447.68|443.58|14
1634663740000|2021-10-19 17:15:40|447.71|443.61|447.63|443.53|447.74|443.64|447.56|443.46|15
1634663750000|2021-10-19 17:15:50|447.69|443.59|447.59|443.49|447.69|443.59|447.59|443.49|9
1634663760000|2021-10-19 17:16:00|447.55|443.45|447.51|443.41|447.57|443.47|447.51|443.41|14
1634663770000|2021-10-19 17:16:10|447.5|443.4|447.44|443.34|447.54|443.44|447.3|443.2|14
1634663780000|2021-10-19 17:16:20|447.45|443.35|447.61|443.51|447.61|443.51|447.44|443.34|14
1634663790000|2021-10-19 17:16:30|447.6|443.5|447.68|443.58|447.69|443.59|447.6|443.5|19
1634663800000|2021-10-19 17:16:40|447.67|443.57|447.69|443.59|447.7|443.6|447.67|443.57|6
1634663810000|2021-10-19 17:16:50|447.72|443.62|447.7|443.6|447.72|443.62|447.7|443.6|4
1634663820000|2021-10-19 17:17:00|447.71|443.61|447.7|443.6|447.71|443.61|447.69|443.59|4
1634663830000|2021-10-19 17:17:10|447.68|443.58|447.63|443.53|447.69|443.59|447.63|443.53|12
1634663840000|2021-10-19 17:17:20|447.64|443.54|447.65|443.55|447.65|443.55|447.62|443.52|6
1634663850000|2021-10-19 17:17:30|447.64|443.54|447.68|443.58|447.68|443.58|447.63|443.53|12
1634663860000|2021-10-19 17:17:40|447.69|443.59|447.64|443.54|447.69|443.59|447.64|443.54|8
1634663870000|2021-10-19 17:17:50|447.63|443.53|447.58|443.48|447.63|443.53|447.58|443.48|9
1634663880000|2021-10-19 17:18:00|447.56|443.46|447.57|443.47|447.63|443.53|447.56|443.46|3
1634663890000|2021-10-19 17:18:10|447.61|443.51|447.5|443.4|447.63|443.53|447.5|443.4|7
1634663900000|2021-10-19 17:18:20|447.49|443.39|447.49|443.39|447.49|443.39|447.43|443.33|8
1634663910000|2021-10-19 17:18:30|447.52|443.42|447.49|443.39|447.53|443.43|447.45|443.35|8
1634663920000|2021-10-19 17:18:40|447.45|443.35|447.5|443.4|447.5|443.4|447.42|443.32|6
1634663930000|2021-10-19 17:18:50|447.42|443.32|447.5|443.4|447.5|443.4|447.42|443.32|8
1634663940000|2021-10-19 17:19:00|447.48|443.38|447.47|443.37|447.48|443.38|447.43|443.33|8
1634663950000|2021-10-19 17:19:10|447.45|443.35|447.45|443.35|447.5|443.4|447.44|443.34|13
1634663960000|2021-10-19 17:19:20|447.44|443.34|447.48|443.38|447.49|443.39|447.42|443.32|10
1634663970000|2021-10-19 17:19:30|447.47|443.37|447.48|443.38|447.48|443.38|447.46|443.36|6
1634663980000|2021-10-19 17:19:40|447.46|443.36|447.48|443.38|447.48|443.38|447.45|443.35|7
1634663990000|2021-10-19 17:19:50|447.47|443.37|447.49|443.39|447.49|443.39|447.47|443.37|14
1634664000000|2021-10-19 17:20:00|447.48|443.38|447.39|443.29|447.49|443.39|447.36|443.26|9
1634664010000|2021-10-19 17:20:10|447.38|443.28|447.41|443.31|447.47|443.37|447.38|443.28|20
1634664020000|2021-10-19 17:20:20|447.4|443.3|447.21|443.11|447.41|443.31|447.21|443.11|18
1634664030000|2021-10-19 17:20:30|447.22|443.12|447.3|443.2|447.33|443.23|447.22|443.12|7
1634664040000|2021-10-19 17:20:40|447.31|443.21|447.29|443.19|447.35|443.25|447.28|443.18|16
1634664050000|2021-10-19 17:20:50|447.3|443.2|447.27|443.17|447.34|443.24|447.25|443.15|13
1634664060000|2021-10-19 17:21:00|447.3|443.2|447.36|443.26|447.36|443.26|447.27|443.17|11
1634664070000|2021-10-19 17:21:10|447.39|443.29|447.36|443.26|447.39|443.29|447.35|443.25|14
1634664080000|2021-10-19 17:21:20|447.3|443.2|447.3|443.2|447.3|443.2|447.29|443.19|7
1634664090000|2021-10-19 17:21:30|447.29|443.19|447.26|443.16|447.29|443.19|447.25|443.15|14
1634664100000|2021-10-19 17:21:40|447.25|443.15|447.3|443.2|447.31|443.21|447.25|443.15|4
1634664110000|2021-10-19 17:21:50|447.27|443.17|447.28|443.18|447.29|443.19|447.27|443.17|5
1634664120000|2021-10-19 17:22:00|447.27|443.17|447.3|443.2|447.3|443.2|447.26|443.16|4
1634664140000|2021-10-19 17:22:20|447.25|443.15|447.26|443.16|447.27|443.17|447.25|443.15|4
1634664150000|2021-10-19 17:22:30|447.25|443.15|447.2|443.1|447.25|443.15|447.2|443.1|3
1634664160000|2021-10-19 17:22:40|447.19|443.09|447.2|443.1|447.21|443.11|447.18|443.08|5
1634664170000|2021-10-19 17:22:50|447.19|443.09|447.2|443.1|447.22|443.12|447.19|443.09|4
1634664180000|2021-10-19 17:23:00|447.3|443.2|447.31|443.21|447.39|443.29|447.3|443.2|7
1634664190000|2021-10-19 17:23:10|447.3|443.2|447.3|443.2|447.31|443.21|447.3|443.2|3
1634664200000|2021-10-19 17:23:20|447.28|443.18|447.3|443.2|447.3|443.2|447.27|443.17|7
1634664210000|2021-10-19 17:23:30|447.29|443.19|447.3|443.2|447.31|443.21|447.29|443.19|4
1634664230000|2021-10-19 17:23:50|447.29|443.19|447.3|443.2|447.31|443.21|447.29|443.19|4
1634664240000|2021-10-19 17:24:00|447.29|443.19|447.3|443.2|447.31|443.21|447.29|443.19|8
1634664250000|2021-10-19 17:24:10|447.32|443.22|447.31|443.21|447.34|443.24|447.3|443.2|6
1634664260000|2021-10-19 17:24:20|447.3|443.2|447.28|443.18|447.3|443.2|447.25|443.15|10
1634664270000|2021-10-19 17:24:30|447.27|443.17|447.28|443.18|447.28|443.18|447.26|443.16|11
1634664280000|2021-10-19 17:24:40|447.27|443.17|447.27|443.17|447.27|443.17|447.21|443.11|13
1634664290000|2021-10-19 17:24:50|447.26|443.16|447.25|443.15|447.27|443.17|447.25|443.15|4
1634664300000|2021-10-19 17:25:00|447.28|443.18|447.17|443.07|447.31|443.21|447.1|443|19
1634664310000|2021-10-19 17:25:10|447.18|443.08|447.1|443|447.19|443.09|447.1|443|19
1634664320000|2021-10-19 17:25:20|447.08|442.98|447.05|442.95|447.08|442.98|447|442.9|9
1634664330000|2021-10-19 17:25:30|447.04|442.94|447.01|442.91|447.05|442.95|447.01|442.91|9
1634664340000|2021-10-19 17:25:40|447|442.9|447.19|443.09|447.19|443.09|447|442.9|18
1634664350000|2021-10-19 17:25:50|447.17|443.07|447.18|443.08|447.2|443.1|447.1|443|10
1634664360000|2021-10-19 17:26:00|447.2|443.1|447.1|443|447.2|443.1|447.1|443|11
1634664370000|2021-10-19 17:26:10|447.15|443.05|447.2|443.1|447.2|443.1|447.15|443.05|2
1634664380000|2021-10-19 17:26:20|447.18|443.08|447.25|443.15|447.25|443.15|447.18|443.08|8
1634664390000|2021-10-19 17:26:30|447.3|443.2|447.2|443.1|447.3|443.2|447.19|443.09|5
1634664400000|2021-10-19 17:26:40|447.22|443.12|447.24|443.14|447.24|443.14|447.2|443.1|9
1634664410000|2021-10-19 17:26:50|447.23|443.13|447.16|443.06|447.23|443.13|447.16|443.06|11
1634664420000|2021-10-19 17:27:00|447.18|443.08|447.17|443.07|447.2|443.1|447.17|443.07|12
1634664430000|2021-10-19 17:27:10|447.18|443.08|447.17|443.07|447.19|443.09|447.14|443.04|13
1634664440000|2021-10-19 17:27:20|447.2|443.1|447.3|443.2|447.3|443.2|447.2|443.1|8
1634664450000|2021-10-19 17:27:30|447.32|443.22|447.31|443.21|447.33|443.23|447.29|443.19|5
1634664460000|2021-10-19 17:27:40|447.3|443.2|447.3|443.2|447.31|443.21|447.28|443.18|7
1634664470000|2021-10-19 17:27:50|447.31|443.21|447.42|443.32|447.43|443.33|447.31|443.21|10
1634664480000|2021-10-19 17:28:00|447.43|443.33|447.46|443.36|447.46|443.36|447.4|443.3|10
1634664490000|2021-10-19 17:28:10|447.47|443.37|447.49|443.39|447.49|443.39|447.47|443.37|5
1634664500000|2021-10-19 17:28:20|447.48|443.38|447.49|443.39|447.49|443.39|447.48|443.38|2
1634664510000|2021-10-19 17:28:30|447.48|443.38|447.37|443.27|447.48|443.38|447.3|443.2|9
1634664520000|2021-10-19 17:28:40|447.36|443.26|447.33|443.23|447.36|443.26|447.3|443.2|4
1634664530000|2021-10-19 17:28:50|447.32|443.22|447.34|443.24|447.36|443.26|447.32|443.22|15
1634664540000|2021-10-19 17:29:00|447.33|443.23|447.3|443.2|447.36|443.26|447.3|443.2|9
1634664550000|2021-10-19 17:29:10|447.31|443.21|447.32|443.22|447.37|443.27|447.31|443.21|8
1634664560000|2021-10-19 17:29:20|447.31|443.21|447.32|443.22|447.32|443.22|447.3|443.2|8
1634664570000|2021-10-19 17:29:30|447.33|443.23|447.31|443.21|447.33|443.23|447.31|443.21|2
1634664580000|2021-10-19 17:29:40|447.32|443.22|447.36|443.26|447.38|443.28|447.3|443.2|10
1634664590000|2021-10-19 17:29:50|447.32|443.22|447.22|443.12|447.35|443.25|447.22|443.12|11
1634664600000|2021-10-19 17:30:00|447.21|443.11|447.29|443.19|447.3|443.2|447.21|443.11|13
1634664610000|2021-10-19 17:30:10|447.28|443.18|447.22|443.12|447.32|443.22|447.21|443.11|21
1634664620000|2021-10-19 17:30:20|447.2|443.1|447.17|443.07|447.23|443.13|447.16|443.06|10
1634664630000|2021-10-19 17:30:30|447.16|443.06|447.13|443.03|447.17|443.07|447.13|443.03|4
1634664640000|2021-10-19 17:30:40|447.14|443.04|447.23|443.13|447.23|443.13|447.14|443.04|9
1634664650000|2021-10-19 17:30:50|447.25|443.15|447.5|443.4|447.51|443.41|447.2|443.1|15
1634664660000|2021-10-19 17:31:00|447.51|443.41|447.51|443.41|447.54|443.44|447.5|443.4|12
1634664670000|2021-10-19 17:31:10|447.52|443.42|447.52|443.42|447.53|443.43|447.5|443.4|10
1634664680000|2021-10-19 17:31:20|447.51|443.41|447.51|443.41|447.52|443.42|447.5|443.4|9
1634664690000|2021-10-19 17:31:30|447.52|443.42|447.52|443.42|447.55|443.45|447.52|443.42|8
1634664700000|2021-10-19 17:31:40|447.51|443.41|447.6|443.5|447.6|443.5|447.5|443.4|7
1634664710000|2021-10-19 17:31:50|447.61|443.51|447.69|443.59|447.69|443.59|447.61|443.51|4
1634664720000|2021-10-19 17:32:00|447.7|443.6|447.88|443.78|447.88|443.78|447.7|443.6|19
1634664730000|2021-10-19 17:32:10|447.89|443.79|448|443.9|448.01|443.91|447.89|443.79|10
1634664740000|2021-10-19 17:32:20|447.99|443.89|448.01|443.91|448.01|443.91|447.97|443.87|6
1634664750000|2021-10-19 17:32:30|448.02|443.92|447.75|443.65|448.06|443.96|447.6|443.5|24
1634664760000|2021-10-19 17:32:40|447.77|443.67|447.8|443.7|447.81|443.71|447.77|443.67|8
1634664770000|2021-10-19 17:32:50|447.85|443.75|448|443.9|448.04|443.94|447.85|443.75|7
1634664780000|2021-10-19 17:33:00|448.04|443.94|448.08|443.98|448.1|444|448.02|443.92|10
1634664790000|2021-10-19 17:33:10|448.04|443.94|448|443.9|448.05|443.95|448|443.9|14
1634664800000|2021-10-19 17:33:20|448.01|443.91|448.02|443.92|448.06|443.96|448.01|443.91|10
1634664810000|2021-10-19 17:33:30|448|443.9|448.05|443.95|448.06|443.96|448|443.9|14
1634664820000|2021-10-19 17:33:40|448.02|443.92|448.01|443.91|448.02|443.92|447.93|443.83|10
1634664830000|2021-10-19 17:33:50|448.02|443.92|447.96|443.86|448.02|443.92|447.93|443.83|7
1634664840000|2021-10-19 17:34:00|447.97|443.87|447.88|443.78|447.97|443.87|447.87|443.77|6
1634664850000|2021-10-19 17:34:10|447.96|443.86|448|443.9|448|443.9|447.96|443.86|2
1634664860000|2021-10-19 17:34:20|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634664870000|2021-10-19 17:34:30|447.92|443.82|448.05|443.95|448.1|444|447.9|443.8|7
1634664880000|2021-10-19 17:34:40|448.08|443.98|447.93|443.83|448.08|443.98|447.92|443.82|12
1634664890000|2021-10-19 17:34:50|447.9|443.8|447.91|443.81|447.91|443.81|447.84|443.74|6
1634664900000|2021-10-19 17:35:00|447.92|443.82|447.92|443.82|447.92|443.82|447.92|443.82|1
1634664910000|2021-10-19 17:35:10|447.9|443.8|447.92|443.82|447.92|443.82|447.9|443.8|2
1634664920000|2021-10-19 17:35:20|447.9|443.8|447.8|443.7|447.9|443.8|447.8|443.7|2
1634664940000|2021-10-19 17:35:40|447.84|443.74|447.6|443.5|447.84|443.74|447.6|443.5|8
1634664950000|2021-10-19 17:35:50|447.61|443.51|447.65|443.55|447.69|443.59|447.57|443.47|13
1634664960000|2021-10-19 17:36:00|447.8|443.7|447.69|443.59|447.8|443.7|447.69|443.59|9
1634664970000|2021-10-19 17:36:10|447.68|443.58|447.66|443.56|447.68|443.58|447.59|443.49|10
1634664980000|2021-10-19 17:36:20|447.67|443.57|447.65|443.55|447.67|443.57|447.64|443.54|7
1634664990000|2021-10-19 17:36:30|447.66|443.56|447.62|443.52|447.68|443.58|447.61|443.51|8
1634665000000|2021-10-19 17:36:40|447.61|443.51|447.6|443.5|447.61|443.51|447.6|443.5|2
1634665010000|2021-10-19 17:36:50|447.61|443.51|447.58|443.48|447.61|443.51|447.57|443.47|6
1634665020000|2021-10-19 17:37:00|447.59|443.49|447.8|443.7|447.8|443.7|447.59|443.49|8
1634665030000|2021-10-19 17:37:10|447.82|443.72|447.8|443.7|447.82|443.72|447.77|443.67|7
1634665040000|2021-10-19 17:37:20|447.81|443.71|447.79|443.69|447.81|443.71|447.78|443.68|5
1634665050000|2021-10-19 17:37:30|447.77|443.67|447.8|443.7|447.8|443.7|447.75|443.65|10
1634665070000|2021-10-19 17:37:50|447.81|443.71|447.8|443.7|447.82|443.72|447.8|443.7|5
1634665080000|2021-10-19 17:38:00|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|2
1634665090000|2021-10-19 17:38:10|447.81|443.71|447.79|443.69|447.81|443.71|447.79|443.69|5
1634665100000|2021-10-19 17:38:20|447.76|443.66|447.72|443.62|447.76|443.66|447.7|443.6|11
1634665110000|2021-10-19 17:38:30|447.73|443.63|447.71|443.61|447.76|443.66|447.7|443.6|15
1634665120000|2021-10-19 17:38:40|447.72|443.62|447.7|443.6|447.75|443.65|447.7|443.6|9
1634665130000|2021-10-19 17:38:50|447.68|443.58|447.7|443.6|447.7|443.6|447.66|443.56|7
1634665140000|2021-10-19 17:39:00|447.66|443.56|447.69|443.59|447.69|443.59|447.66|443.56|5
1634665150000|2021-10-19 17:39:10|447.68|443.58|447.7|443.6|447.71|443.61|447.68|443.58|7
1634665160000|2021-10-19 17:39:20|447.71|443.61|447.75|443.65|447.75|443.65|447.7|443.6|13
1634665170000|2021-10-19 17:39:30|447.74|443.64|447.7|443.6|447.77|443.67|447.7|443.6|11
1634665180000|2021-10-19 17:39:40|447.72|443.62|447.73|443.63|447.74|443.64|447.72|443.62|8
1634665190000|2021-10-19 17:39:50|447.74|443.64|447.77|443.67|447.77|443.67|447.7|443.6|13
1634665200000|2021-10-19 17:40:00|447.78|443.68|447.83|443.73|447.84|443.74|447.77|443.67|16
1634665210000|2021-10-19 17:40:10|447.84|443.74|447.86|443.76|447.86|443.76|447.83|443.73|5
1634665220000|2021-10-19 17:40:20|447.85|443.75|447.86|443.76|447.87|443.77|447.85|443.75|5
1634665230000|2021-10-19 17:40:30|447.85|443.75|447.84|443.74|447.85|443.75|447.84|443.74|2
1634665240000|2021-10-19 17:40:40|447.83|443.73|447.69|443.59|447.83|443.73|447.66|443.56|7
1634665250000|2021-10-19 17:40:50|447.68|443.58|447.55|443.45|447.68|443.58|447.55|443.45|16
1634665260000|2021-10-19 17:41:00|447.54|443.44|447.5|443.4|447.54|443.44|447.5|443.4|8
1634665270000|2021-10-19 17:41:10|447.49|443.39|447.55|443.45|447.55|443.45|447.49|443.39|2
1634665280000|2021-10-19 17:41:20|447.5|443.4|447.5|443.4|447.58|443.48|447.49|443.39|11
1634665290000|2021-10-19 17:41:30|447.51|443.41|447.31|443.21|447.51|443.41|447.29|443.19|11
1634665300000|2021-10-19 17:41:40|447.29|443.19|447.21|443.11|447.32|443.22|447.21|443.11|11
1634665310000|2021-10-19 17:41:50|447.22|443.12|447.17|443.07|447.27|443.17|447.17|443.07|14
1634665320000|2021-10-19 17:42:00|447.19|443.09|447.17|443.07|447.2|443.1|447.16|443.06|13
1634665330000|2021-10-19 17:42:10|447.2|443.1|447.11|443.01|447.2|443.1|447.11|443.01|8
1634665340000|2021-10-19 17:42:20|447.1|443|447.16|443.06|447.18|443.08|447.08|442.98|12
1634665350000|2021-10-19 17:42:30|447.11|443.01|447.09|442.99|447.17|443.07|447.09|442.99|15
1634665360000|2021-10-19 17:42:40|447.07|442.97|447.12|443.02|447.14|443.04|447.07|442.97|18
1634665370000|2021-10-19 17:42:50|447.11|443.01|447.09|442.99|447.16|443.06|447.09|442.99|7
1634665380000|2021-10-19 17:43:00|447.1|443|447.25|443.15|447.3|443.2|447.1|443|10
1634665390000|2021-10-19 17:43:10|447.21|443.11|447.29|443.19|447.29|443.19|447.15|443.05|14
1634665400000|2021-10-19 17:43:20|447.37|443.27|447.4|443.3|447.5|443.4|447.37|443.27|13
1634665410000|2021-10-19 17:43:30|447.37|443.27|447.32|443.22|447.37|443.27|447.28|443.18|10
1634665420000|2021-10-19 17:43:40|447.31|443.21|447.4|443.3|447.4|443.3|447.3|443.2|13
1634665430000|2021-10-19 17:43:50|447.44|443.34|447.51|443.41|447.51|443.41|447.41|443.31|15
1634665440000|2021-10-19 17:44:00|447.55|443.45|447.4|443.3|447.56|443.46|447.4|443.3|12
1634665450000|2021-10-19 17:44:10|447.35|443.25|447.4|443.3|447.4|443.3|447.31|443.21|16
1634665460000|2021-10-19 17:44:20|447.42|443.32|447.48|443.38|447.49|443.39|447.41|443.31|14
1634665470000|2021-10-19 17:44:30|447.49|443.39|447.44|443.34|447.49|443.39|447.44|443.34|2
1634665480000|2021-10-19 17:44:40|447.45|443.35|447.27|443.17|447.45|443.35|447.27|443.17|15
1634665490000|2021-10-19 17:44:50|447.26|443.16|447.36|443.26|447.36|443.26|447.26|443.16|8
1634665500000|2021-10-19 17:45:00|447.38|443.28|447.4|443.3|447.4|443.3|447.32|443.22|18
1634665510000|2021-10-19 17:45:10|447.39|443.29|447.1|443|447.39|443.29|447.1|443|17
1634665520000|2021-10-19 17:45:20|447.11|443.01|447.23|443.13|447.23|443.13|447.11|443.01|11
1634665530000|2021-10-19 17:45:30|447.22|443.12|447.3|443.2|447.31|443.21|447.22|443.12|5
1634665540000|2021-10-19 17:45:40|447.32|443.22|447.3|443.2|447.32|443.22|447.3|443.2|2
1634665550000|2021-10-19 17:45:50|447.34|443.24|447.39|443.29|447.39|443.29|447.34|443.24|5
1634665560000|2021-10-19 17:46:00|447.4|443.3|447.5|443.4|447.5|443.4|447.4|443.3|6
1634665580000|2021-10-19 17:46:20|447.48|443.38|447.5|443.4|447.5|443.4|447.48|443.38|2
1634665590000|2021-10-19 17:46:30|447.47|443.37|447.49|443.39|447.56|443.46|447.46|443.36|7
1634665600000|2021-10-19 17:46:40|447.53|443.43|447.6|443.5|447.6|443.5|447.53|443.43|8
1634665610000|2021-10-19 17:46:50|447.61|443.51|447.77|443.67|447.79|443.69|447.6|443.5|13
1634665620000|2021-10-19 17:47:00|447.76|443.66|447.89|443.79|447.9|443.8|447.76|443.66|14
1634665630000|2021-10-19 17:47:10|447.88|443.78|447.81|443.71|447.9|443.8|447.81|443.71|11
1634665640000|2021-10-19 17:47:20|447.8|443.7|447.72|443.62|447.8|443.7|447.69|443.59|11
1634665650000|2021-10-19 17:47:30|447.71|443.61|447.71|443.61|447.73|443.63|447.7|443.6|6
1634665660000|2021-10-19 17:47:40|447.7|443.6|447.75|443.65|447.76|443.66|447.7|443.6|9
1634665670000|2021-10-19 17:47:50|447.76|443.66|447.78|443.68|447.8|443.7|447.76|443.66|8
1634665680000|2021-10-19 17:48:00|447.74|443.64|447.76|443.66|447.78|443.68|447.71|443.61|8
1634665690000|2021-10-19 17:48:10|447.77|443.67|447.8|443.7|447.8|443.7|447.77|443.67|3
1634665700000|2021-10-19 17:48:20|447.78|443.68|447.78|443.68|447.79|443.69|447.78|443.68|3
1634665710000|2021-10-19 17:48:30|447.79|443.69|447.78|443.68|447.79|443.69|447.78|443.68|2
1634665720000|2021-10-19 17:48:40|447.79|443.69|447.79|443.69|447.8|443.7|447.79|443.69|3
1634665730000|2021-10-19 17:48:50|447.78|443.68|447.79|443.69|447.8|443.7|447.78|443.68|6
1634665740000|2021-10-19 17:49:00|447.81|443.71|447.79|443.69|447.81|443.71|447.79|443.69|4
1634665750000|2021-10-19 17:49:10|447.8|443.7|447.8|443.7|447.8|443.7|447.79|443.69|3
1634665760000|2021-10-19 17:49:20|447.81|443.71|447.6|443.5|447.81|443.71|447.6|443.5|12
1634665770000|2021-10-19 17:49:30|447.55|443.45|447.53|443.43|447.55|443.45|447.53|443.43|3
1634665780000|2021-10-19 17:49:40|447.51|443.41|447.55|443.45|447.57|443.47|447.5|443.4|8
1634665790000|2021-10-19 17:49:50|447.53|443.43|447.5|443.4|447.53|443.43|447.48|443.38|11
1634665800000|2021-10-19 17:50:00|447.49|443.39|447.31|443.21|447.5|443.4|447.29|443.19|13
1634665810000|2021-10-19 17:50:10|447.3|443.2|447.3|443.2|447.3|443.2|447.26|443.16|5
1634665820000|2021-10-19 17:50:20|447.31|443.21|447.3|443.2|447.32|443.22|447.3|443.2|4
1634665830000|2021-10-19 17:50:30|447.29|443.19|447.26|443.16|447.29|443.19|447.23|443.13|9
1634665840000|2021-10-19 17:50:40|447.27|443.17|447.28|443.18|447.37|443.27|447.25|443.15|15
1634665850000|2021-10-19 17:50:50|447.25|443.15|447.22|443.12|447.28|443.18|447.21|443.11|8
1634665860000|2021-10-19 17:51:00|447.23|443.13|447.24|443.14|447.29|443.19|447.23|443.13|8
1634665870000|2021-10-19 17:51:10|447.25|443.15|447.19|443.09|447.25|443.15|447.19|443.09|5
1634665880000|2021-10-19 17:51:20|447.2|443.1|447.13|443.03|447.2|443.1|447.13|443.03|12
1634665890000|2021-10-19 17:51:30|447.12|443.02|447.12|443.02|447.13|443.03|447.12|443.02|3
1634665900000|2021-10-19 17:51:40|447.11|443.01|447.08|442.98|447.12|443.02|447.02|442.92|10
1634665910000|2021-10-19 17:51:50|447.07|442.97|447.09|442.99|447.09|442.99|447.04|442.94|15
1634665920000|2021-10-19 17:52:00|447.07|442.97|447.06|442.96|447.09|442.99|447.06|442.96|12
1634665930000|2021-10-19 17:52:10|447.02|442.92|446.98|442.88|447.02|442.92|446.98|442.88|9
1634665940000|2021-10-19 17:52:20|447|442.9|446.99|442.89|447|442.9|446.99|442.89|2
1634665950000|2021-10-19 17:52:30|446.98|442.88|446.91|442.81|446.99|442.89|446.9|442.8|8
1634665960000|2021-10-19 17:52:40|446.92|442.82|446.98|442.88|446.99|442.89|446.9|442.8|5
1634665970000|2021-10-19 17:52:50|446.96|442.86|446.98|442.88|447|442.9|446.95|442.85|8
1634665980000|2021-10-19 17:53:00|446.99|442.89|446.88|442.78|446.99|442.89|446.85|442.75|13
1634665990000|2021-10-19 17:53:10|446.87|442.77|447.01|442.91|447.04|442.94|446.83|442.73|15
1634666000000|2021-10-19 17:53:20|447.03|442.93|447.13|443.03|447.13|443.03|447.03|442.93|12
1634666010000|2021-10-19 17:53:30|447.08|442.98|447.08|442.98|447.09|442.99|447.08|442.98|3
1634666020000|2021-10-19 17:53:40|447.11|443.01|447.07|442.97|447.13|443.03|447.05|442.95|11
1634666030000|2021-10-19 17:53:50|447.1|443|447.12|443.02|447.13|443.03|447.08|442.98|12
1634666040000|2021-10-19 17:54:00|447.1|443|447.08|442.98|447.1|443|447|442.9|7
1634666050000|2021-10-19 17:54:10|447.03|442.93|447.08|442.98|447.08|442.98|447|442.9|4
1634666070000|2021-10-19 17:54:30|447.1|443|447.09|442.99|447.18|443.08|447.09|442.99|4
1634666080000|2021-10-19 17:54:40|447.16|443.06|447.17|443.07|447.18|443.08|447.16|443.06|4
1634666090000|2021-10-19 17:54:50|447.16|443.06|447.07|442.97|447.16|443.06|447.07|442.97|6
1634666100000|2021-10-19 17:55:00|447.09|442.99|447.09|442.99|447.1|443|447.07|442.97|5
1634666110000|2021-10-19 17:55:10|447.08|442.98|447.1|443|447.1|443|447.08|442.98|3
1634666120000|2021-10-19 17:55:20|447.14|443.04|447.18|443.08|447.18|443.08|447.14|443.04|7
1634666130000|2021-10-19 17:55:30|447.19|443.09|447.18|443.08|447.19|443.09|447.18|443.08|2
1634666140000|2021-10-19 17:55:40|447.16|443.06|447.13|443.03|447.16|443.06|447.13|443.03|8
1634666150000|2021-10-19 17:55:50|447.08|442.98|447.09|442.99|447.18|443.08|447.02|442.92|15
1634666160000|2021-10-19 17:56:00|447.05|442.95|446.95|442.85|447.08|442.98|446.88|442.78|18
1634666170000|2021-10-19 17:56:10|446.94|442.84|446.94|442.84|446.97|442.87|446.94|442.84|5
1634666180000|2021-10-19 17:56:20|447|442.9|447|442.9|447|442.9|447|442.9|1
1634666200000|2021-10-19 17:56:40|447.06|442.96|447.16|443.06|447.17|443.07|447.06|442.96|5
1634666210000|2021-10-19 17:56:50|447.14|443.04|447.09|442.99|447.14|443.04|447.09|442.99|4
1634666220000|2021-10-19 17:57:00|447.1|443|447.1|443|447.1|443|447.1|443|1
1634666230000|2021-10-19 17:57:10|447.11|443.01|447.1|443|447.11|443.01|447.1|443|2
1634666240000|2021-10-19 17:57:20|447.09|442.99|447.18|443.08|447.25|443.15|447.09|442.99|10
1634666250000|2021-10-19 17:57:30|447.2|443.1|447.19|443.09|447.2|443.1|447.13|443.03|12
1634666260000|2021-10-19 17:57:40|447.18|443.08|447.27|443.17|447.27|443.17|447.18|443.08|9
1634666270000|2021-10-19 17:57:50|447.28|443.18|447.25|443.15|447.28|443.18|447.24|443.14|10
1634666280000|2021-10-19 17:58:00|447.26|443.16|447.31|443.21|447.38|443.28|447.23|443.13|16
1634666290000|2021-10-19 17:58:10|447.32|443.22|447.1|443|447.36|443.26|447.1|443|23
1634666300000|2021-10-19 17:58:20|447|442.9|447.03|442.93|447.03|442.93|447|442.9|4
1634666310000|2021-10-19 17:58:30|447.04|442.94|447.24|443.14|447.24|443.14|447.01|442.91|16
1634666320000|2021-10-19 17:58:40|447.22|443.12|447.24|443.14|447.25|443.15|447.22|443.12|6
1634666330000|2021-10-19 17:58:50|447.25|443.15|447.24|443.14|447.26|443.16|447.24|443.14|7
1634666340000|2021-10-19 17:59:00|447.23|443.13|447.09|442.99|447.24|443.14|447.09|442.99|12
1634666350000|2021-10-19 17:59:10|447.1|443|447.06|442.96|447.1|443|447.03|442.93|9
1634666360000|2021-10-19 17:59:20|447.03|442.93|446.96|442.86|447.03|442.93|446.92|442.82|11
1634666370000|2021-10-19 17:59:30|446.95|442.85|446.9|442.8|447|442.9|446.9|442.8|7
1634666380000|2021-10-19 17:59:40|446.86|442.76|446.86|442.76|446.86|442.76|446.86|442.76|1
1634666390000|2021-10-19 17:59:50|446.84|442.74|446.79|442.69|446.85|442.75|446.79|442.69|4
1634666400000|2021-10-19 18:00:00|446.74|442.64|446.4|442.3|446.77|442.67|446.35|442.25|12
1634666410000|2021-10-19 18:00:10|446.38|442.28|446.19|442.09|446.4|442.3|446.19|442.09|9
1634666420000|2021-10-19 18:00:20|446.16|442.06|445.08|440.98|446.16|442.06|445.08|440.98|21
1634666430000|2021-10-19 18:00:30|445.05|440.95|444.76|440.66|445.05|440.95|444.76|440.66|11
1634666440000|2021-10-19 18:00:40|444.9|440.8|445.32|441.22|445.32|441.22|444.78|440.68|9
1634666450000|2021-10-19 18:00:50|445.43|441.33|445.52|441.42|445.52|441.42|445.43|441.33|8
1634666460000|2021-10-19 18:01:00|445.49|441.39|446.04|441.94|446.04|441.94|445.49|441.39|22
1634666470000|2021-10-19 18:01:10|446.03|441.93|446.08|441.98|446.08|441.98|446.03|441.93|9
1634666480000|2021-10-19 18:01:20|446.06|441.96|446.02|441.92|446.11|442.01|446|441.9|12
1634666490000|2021-10-19 18:01:30|446.01|441.91|445.95|441.85|446.1|442|445.9|441.8|9
1634666500000|2021-10-19 18:01:40|445.9|441.8|446|441.9|446|441.9|445.9|441.8|3
1634666510000|2021-10-19 18:01:50|445.98|441.88|445.97|441.87|446.1|442|445.97|441.87|6
1634666520000|2021-10-19 18:02:00|446|441.9|445.86|441.76|446|441.9|445.86|441.76|8
1634666530000|2021-10-19 18:02:10|445.7|441.6|445.47|441.37|445.71|441.61|445.46|441.36|10
1634666540000|2021-10-19 18:02:20|445.44|441.34|445.51|441.41|445.51|441.41|445.43|441.33|16
1634666550000|2021-10-19 18:02:30|445.53|441.43|445.57|441.47|445.65|441.55|445.53|441.43|14
1634666560000|2021-10-19 18:02:40|445.56|441.46|445.5|441.4|445.65|441.55|445.5|441.4|18
1634666570000|2021-10-19 18:02:50|445.45|441.35|445.38|441.28|445.5|441.4|445.36|441.26|9
1634666580000|2021-10-19 18:03:00|445.39|441.29|445.38|441.28|445.42|441.32|445.32|441.22|11
1634666590000|2021-10-19 18:03:10|445.37|441.27|445.35|441.25|445.37|441.27|445.34|441.24|16
1634666600000|2021-10-19 18:03:20|445.36|441.26|445.3|441.2|445.36|441.26|445.13|441.03|23
1634666610000|2021-10-19 18:03:30|445.31|441.21|445.32|441.22|445.34|441.24|445.31|441.21|7
1634666620000|2021-10-19 18:03:40|445.26|441.16|445.18|441.08|445.32|441.22|445.17|441.07|14
1634666630000|2021-10-19 18:03:50|445.19|441.09|445.2|441.1|445.2|441.1|445.18|441.08|6
1634666640000|2021-10-19 18:04:00|445.19|441.09|445.31|441.21|445.32|441.22|445.18|441.08|11
1634666650000|2021-10-19 18:04:10|445.25|441.15|445.29|441.19|445.29|441.19|445.21|441.11|12
1634666660000|2021-10-19 18:04:20|445.28|441.18|445.3|441.2|445.3|441.2|445.27|441.17|4
1634666680000|2021-10-19 18:04:40|445.28|441.18|445.3|441.2|445.3|441.2|445.28|441.18|2
1634666690000|2021-10-19 18:04:50|445.28|441.18|445.29|441.19|445.29|441.19|445.28|441.18|2
1634666700000|2021-10-19 18:05:00|445.27|441.17|445.3|441.2|445.3|441.2|445.27|441.17|3
1634666710000|2021-10-19 18:05:10|445.31|441.21|445.3|441.2|445.31|441.21|445.27|441.17|6
1634666720000|2021-10-19 18:05:20|445.29|441.19|445.2|441.1|445.29|441.19|445.2|441.1|3
1634666730000|2021-10-19 18:05:30|445.19|441.09|445.24|441.14|445.25|441.15|445.19|441.09|5
1634666740000|2021-10-19 18:05:40|445.22|441.12|445.24|441.14|445.29|441.19|445.22|441.12|8
1634666750000|2021-10-19 18:05:50|445.21|441.11|445.22|441.12|445.22|441.12|445.1|441|7
1634666760000|2021-10-19 18:06:00|445.21|441.11|445.27|441.17|445.32|441.22|445.21|441.11|10
1634666770000|2021-10-19 18:06:10|445.2|441.1|445.2|441.1|445.21|441.11|445.2|441.1|3
1634666780000|2021-10-19 18:06:20|445.19|441.09|445.19|441.09|445.19|441.09|445.19|441.09|1
1634666790000|2021-10-19 18:06:30|445.2|441.1|445.19|441.09|445.2|441.1|445.19|441.09|2
1634666800000|2021-10-19 18:06:40|445.2|441.1|445.2|441.1|445.2|441.1|445.2|441.1|1
1634666810000|2021-10-19 18:06:50|445.21|441.11|445.23|441.13|445.23|441.13|445.21|441.11|4
1634666820000|2021-10-19 18:07:00|445.2|441.1|445.2|441.1|445.23|441.13|445.2|441.1|3
1634666840000|2021-10-19 18:07:20|445.21|441.11|445.19|441.09|445.21|441.11|445.19|441.09|2
1634666850000|2021-10-19 18:07:30|445.15|441.05|444.92|440.82|445.15|441.05|444.91|440.81|14
1634666860000|2021-10-19 18:07:40|444.89|440.79|445.04|440.94|445.1|441|444.89|440.79|13
1634666870000|2021-10-19 18:07:50|445.05|440.95|444.93|440.83|445.05|440.95|444.86|440.76|21
1634666880000|2021-10-19 18:08:00|444.91|440.81|444.92|440.82|444.93|440.83|444.84|440.74|13
1634666890000|2021-10-19 18:08:10|444.91|440.81|445|440.9|445.01|440.91|444.9|440.8|12
1634666900000|2021-10-19 18:08:20|445.01|440.91|444.97|440.87|445.01|440.91|444.97|440.87|8
1634666910000|2021-10-19 18:08:30|444.95|440.85|444.98|440.88|444.98|440.88|444.95|440.85|7
1634666920000|2021-10-19 18:08:40|444.97|440.87|444.91|440.81|444.97|440.87|444.91|440.81|9
1634666930000|2021-10-19 18:08:50|444.93|440.83|444.93|440.83|444.94|440.84|444.89|440.79|10
1634666940000|2021-10-19 18:09:00|444.9|440.8|444.9|440.8|444.95|440.85|444.9|440.8|3
1634666950000|2021-10-19 18:09:10|444.91|440.81|444.9|440.8|444.98|440.88|444.9|440.8|4
1634666960000|2021-10-19 18:09:20|444.93|440.83|444.9|440.8|445|440.9|444.9|440.8|5
1634666970000|2021-10-19 18:09:30|444.87|440.77|444.8|440.7|444.88|440.78|444.8|440.7|8
1634666980000|2021-10-19 18:09:40|444.85|440.75|444.9|440.8|444.9|440.8|444.85|440.75|7
1634666990000|2021-10-19 18:09:50|444.89|440.79|444.9|440.8|444.91|440.81|444.89|440.79|8
1634667000000|2021-10-19 18:10:00|444.87|440.77|444.9|440.8|444.91|440.81|444.87|440.77|5
1634667010000|2021-10-19 18:10:10|444.96|440.86|444.97|440.87|444.97|440.87|444.96|440.86|4
1634667020000|2021-10-19 18:10:20|445|440.9|445.03|440.93|445.06|440.96|444.99|440.89|10
1634667030000|2021-10-19 18:10:30|445.04|440.94|445.01|440.91|445.11|441.01|444.98|440.88|18
1634667040000|2021-10-19 18:10:40|445.06|440.96|445.08|440.98|445.13|441.03|445.05|440.95|9
1634667050000|2021-10-19 18:10:50|445.07|440.97|445.09|440.99|445.09|440.99|445.06|440.96|10
1634667060000|2021-10-19 18:11:00|445.11|441.01|445.12|441.02|445.14|441.04|445.11|441.01|6
1634667070000|2021-10-19 18:11:10|445.14|441.04|445.12|441.02|445.14|441.04|445.08|440.98|15
1634667080000|2021-10-19 18:11:20|445.11|441.01|445.12|441.02|445.15|441.05|445.11|441.01|8
1634667090000|2021-10-19 18:11:30|445.11|441.01|445.28|441.18|445.28|441.18|445.11|441.01|8
1634667100000|2021-10-19 18:11:40|445.18|441.08|445.28|441.18|445.28|441.18|445.18|441.08|5
1634667110000|2021-10-19 18:11:50|445.27|441.17|445.28|441.18|445.28|441.18|445.27|441.17|2
1634667120000|2021-10-19 18:12:00|445.29|441.19|445.19|441.09|445.29|441.19|445.19|441.09|2
1634667130000|2021-10-19 18:12:10|445.22|441.12|445.22|441.12|445.22|441.12|445.22|441.12|1
1634667140000|2021-10-19 18:12:20|445.29|441.19|445.2|441.1|445.29|441.19|445.2|441.1|3
1634667150000|2021-10-19 18:12:30|445.1|441|445.1|441|445.1|441|445.09|440.99|3
1634667160000|2021-10-19 18:12:40|445.05|440.95|445.18|441.08|445.18|441.08|445|440.9|11
1634667170000|2021-10-19 18:12:50|445.09|440.99|445.15|441.05|445.18|441.08|445.02|440.92|8
1634667180000|2021-10-19 18:13:00|445.1|441|445.15|441.05|445.15|441.05|445.1|441|4
1634667190000|2021-10-19 18:13:10|445.1|441|445.1|441|445.1|441|445.1|441|1
1634667210000|2021-10-19 18:13:30|445.11|441.01|445|440.9|445.11|441.01|445|440.9|3
1634667220000|2021-10-19 18:13:40|445.1|441|445.07|440.97|445.1|441|445.05|440.95|6
1634667230000|2021-10-19 18:13:50|445.09|440.99|445.1|441|445.1|441|445.07|440.97|6
1634667240000|2021-10-19 18:14:00|445.17|441.07|445.23|441.13|445.27|441.17|445.1|441|9
1634667250000|2021-10-19 18:14:10|445.2|441.1|445.28|441.18|445.29|441.19|445.2|441.1|8
1634667260000|2021-10-19 18:14:20|445.29|441.19|445.29|441.19|445.3|441.2|445.27|441.17|7
1634667270000|2021-10-19 18:14:30|445.3|441.2|445.29|441.19|445.3|441.2|445.29|441.19|2
1634667280000|2021-10-19 18:14:40|445.28|441.18|445.2|441.1|445.29|441.19|445.2|441.1|4
1634667300000|2021-10-19 18:15:00|445.15|441.05|445.1|441|445.15|441.05|445.05|440.95|8
1634667310000|2021-10-19 18:15:10|445.15|441.05|445.15|441.05|445.15|441.05|445.15|441.05|1
1634667340000|2021-10-19 18:15:40|445.17|441.07|445.4|441.3|445.4|441.3|445.17|441.07|3
1634667350000|2021-10-19 18:15:50|445.29|441.19|445.35|441.25|445.35|441.25|445.29|441.19|8
1634667360000|2021-10-19 18:16:00|445.34|441.24|445.4|441.3|445.4|441.3|445.32|441.22|13
1634667370000|2021-10-19 18:16:10|445.45|441.35|445.54|441.44|445.54|441.44|445.45|441.35|3
1634667380000|2021-10-19 18:16:20|445.5|441.4|445.65|441.55|445.67|441.57|445.5|441.4|9
1634667390000|2021-10-19 18:16:30|445.6|441.5|445.66|441.56|445.66|441.56|445.6|441.5|8
1634667400000|2021-10-19 18:16:40|445.64|441.54|445.66|441.56|445.66|441.56|445.63|441.53|8
1634667410000|2021-10-19 18:16:50|445.65|441.55|445.5|441.4|445.65|441.55|445.47|441.37|18
1634667420000|2021-10-19 18:17:00|445.52|441.42|445.55|441.45|445.58|441.48|445.52|441.42|17
1634667430000|2021-10-19 18:17:10|445.54|441.44|445.48|441.38|445.54|441.44|445.47|441.37|9
1634667440000|2021-10-19 18:17:20|445.47|441.37|445.39|441.29|445.49|441.39|445.36|441.26|7
1634667450000|2021-10-19 18:17:30|445.4|441.3|445.4|441.3|445.4|441.3|445.35|441.25|3
1634667460000|2021-10-19 18:17:40|445.39|441.29|445.47|441.37|445.48|441.38|445.34|441.24|8
1634667470000|2021-10-19 18:17:50|445.46|441.36|445.44|441.34|445.48|441.38|445.43|441.33|14
1634667480000|2021-10-19 18:18:00|445.47|441.37|445.43|441.33|445.49|441.39|445.43|441.33|11
1634667490000|2021-10-19 18:18:10|445.46|441.36|445.48|441.38|445.5|441.4|445.45|441.35|9
1634667500000|2021-10-19 18:18:20|445.47|441.37|445.49|441.39|445.5|441.4|445.47|441.37|4
1634667510000|2021-10-19 18:18:30|445.5|441.4|445.5|441.4|445.55|441.45|445.5|441.4|9
1634667520000|2021-10-19 18:18:40|445.49|441.39|445.5|441.4|445.5|441.4|445.49|441.39|2
1634667530000|2021-10-19 18:18:50|445.54|441.44|445.4|441.3|445.54|441.44|445.37|441.27|6
1634667540000|2021-10-19 18:19:00|445.37|441.27|445.41|441.31|445.45|441.35|445.37|441.27|5
1634667550000|2021-10-19 18:19:10|445.45|441.35|445.38|441.28|445.45|441.35|445.38|441.28|2
1634667560000|2021-10-19 18:19:20|445.4|441.3|445.44|441.34|445.44|441.34|445.33|441.23|8
1634667570000|2021-10-19 18:19:30|445.5|441.4|445.49|441.39|445.5|441.4|445.44|441.34|4
1634667580000|2021-10-19 18:19:40|445.44|441.34|445.5|441.4|445.5|441.4|445.43|441.33|6
1634667590000|2021-10-19 18:19:50|445.57|441.47|445.54|441.44|445.58|441.48|445.51|441.41|14
1634667600000|2021-10-19 18:20:00|445.6|441.5|445.5|441.4|445.64|441.54|445.37|441.27|16
1634667610000|2021-10-19 18:20:10|445.49|441.39|445.65|441.55|445.69|441.59|445.46|441.36|20
1634667620000|2021-10-19 18:20:20|445.69|441.59|445.6|441.5|445.69|441.59|445.6|441.5|11
1634667630000|2021-10-19 18:20:30|445.56|441.46|445.61|441.51|445.62|441.52|445.56|441.46|6
1634667640000|2021-10-19 18:20:40|445.57|441.47|445.56|441.46|445.57|441.47|445.56|441.46|2
1634667650000|2021-10-19 18:20:50|445.6|441.5|445.54|441.44|445.6|441.5|445.54|441.44|5
1634667660000|2021-10-19 18:21:00|445.55|441.45|445.56|441.46|445.59|441.49|445.55|441.45|8
1634667670000|2021-10-19 18:21:10|445.58|441.48|445.51|441.41|445.58|441.48|445.5|441.4|5
1634667700000|2021-10-19 18:21:40|445.46|441.36|445.51|441.41|445.51|441.41|445.46|441.36|5
1634667710000|2021-10-19 18:21:50|445.48|441.38|445.5|441.4|445.51|441.41|445.48|441.38|5
1634667720000|2021-10-19 18:22:00|445.49|441.39|445.61|441.51|445.62|441.52|445.49|441.39|12
1634667730000|2021-10-19 18:22:10|445.62|441.52|445.63|441.53|445.65|441.55|445.61|441.51|14
1634667740000|2021-10-19 18:22:20|445.6|441.5|445.55|441.45|445.6|441.5|445.55|441.45|10
1634667750000|2021-10-19 18:22:30|445.54|441.44|445.56|441.46|445.56|441.46|445.54|441.44|6
1634667760000|2021-10-19 18:22:40|445.55|441.45|445.58|441.48|445.59|441.49|445.55|441.45|10
1634667770000|2021-10-19 18:22:50|445.59|441.49|445.57|441.47|445.64|441.54|445.57|441.47|14
1634667780000|2021-10-19 18:23:00|445.6|441.5|445.58|441.48|445.62|441.52|445.58|441.48|11
1634667790000|2021-10-19 18:23:10|445.57|441.47|445.6|441.5|445.62|441.52|445.53|441.43|14
1634667800000|2021-10-19 18:23:20|445.59|441.49|445.63|441.53|445.65|441.55|445.58|441.48|12
1634667810000|2021-10-19 18:23:30|445.67|441.57|445.81|441.71|445.89|441.79|445.65|441.55|16
1634667820000|2021-10-19 18:23:40|445.88|441.78|445.88|441.78|445.88|441.78|445.82|441.72|8
1634667830000|2021-10-19 18:23:50|445.87|441.77|445.88|441.78|445.9|441.8|445.86|441.76|7
1634667840000|2021-10-19 18:24:00|445.87|441.77|445.87|441.77|445.89|441.79|445.86|441.76|5
1634667850000|2021-10-19 18:24:10|445.83|441.73|445.83|441.73|445.83|441.73|445.83|441.73|1
1634667860000|2021-10-19 18:24:20|445.85|441.75|445.82|441.72|445.85|441.75|445.82|441.72|4
1634667870000|2021-10-19 18:24:30|445.81|441.71|445.81|441.71|445.81|441.71|445.81|441.71|1
1634667880000|2021-10-19 18:24:40|445.8|441.7|445.8|441.7|445.82|441.72|445.8|441.7|3
1634667890000|2021-10-19 18:24:50|445.82|441.72|445.81|441.71|445.82|441.72|445.8|441.7|3
1634667900000|2021-10-19 18:25:00|445.8|441.7|445.86|441.76|445.87|441.77|445.8|441.7|8
1634667910000|2021-10-19 18:25:10|445.82|441.72|445.79|441.69|445.84|441.74|445.79|441.69|11
1634667920000|2021-10-19 18:25:20|445.8|441.7|446|441.9|446.01|441.91|445.77|441.67|12
1634667930000|2021-10-19 18:25:30|446.01|441.91|446.01|441.91|446.07|441.97|446|441.9|12
1634667940000|2021-10-19 18:25:40|446.05|441.95|446.07|441.97|446.1|442|446.02|441.92|15
1634667950000|2021-10-19 18:25:50|446.09|441.99|446.06|441.96|446.11|442.01|446.02|441.92|17
1634667960000|2021-10-19 18:26:00|446.09|441.99|446.05|441.95|446.17|442.07|446|441.9|22
1634667970000|2021-10-19 18:26:10|446.03|441.93|446.06|441.96|446.1|442|446.03|441.93|12
1634667980000|2021-10-19 18:26:20|446.05|441.95|446.08|441.98|446.1|442|446.04|441.94|7
1634667990000|2021-10-19 18:26:30|446.07|441.97|445.96|441.86|446.07|441.97|445.96|441.86|8
1634668000000|2021-10-19 18:26:40|445.99|441.89|445.99|441.89|445.99|441.89|445.99|441.89|1
1634668010000|2021-10-19 18:26:50|446|441.9|445.94|441.84|446|441.9|445.92|441.82|9
1634668020000|2021-10-19 18:27:00|445.93|441.83|446|441.9|446|441.9|445.92|441.82|9
1634668030000|2021-10-19 18:27:10|445.96|441.86|445.91|441.81|445.96|441.86|445.89|441.79|4
1634668040000|2021-10-19 18:27:20|445.92|441.82|445.91|441.81|445.92|441.82|445.9|441.8|6
1634668050000|2021-10-19 18:27:30|445.93|441.83|446.04|441.94|446.14|442.04|445.92|441.82|16
1634668060000|2021-10-19 18:27:40|445.98|441.88|446.1|442|446.1|442|445.98|441.88|3
1634668070000|2021-10-19 18:27:50|446.12|442.02|446.12|442.02|446.13|442.03|446.12|442.02|3
1634668080000|2021-10-19 18:28:00|446.1|442|446|441.9|446.13|442.03|446|441.9|12
1634668090000|2021-10-19 18:28:10|445.99|441.89|445.99|441.89|446.01|441.91|445.99|441.89|5
1634668100000|2021-10-19 18:28:20|446|441.9|445.98|441.88|446|441.9|445.98|441.88|3
1634668110000|2021-10-19 18:28:30|445.99|441.89|445.98|441.88|445.99|441.89|445.98|441.88|2
1634668120000|2021-10-19 18:28:40|445.97|441.87|446.13|442.03|446.13|442.03|445.97|441.87|7
1634668130000|2021-10-19 18:28:50|446.15|442.05|446.14|442.04|446.16|442.06|446.13|442.03|9
1634668140000|2021-10-19 18:29:00|446.13|442.03|446.18|442.08|446.18|442.08|446.1|442|11
1634668150000|2021-10-19 18:29:10|446.2|442.1|446.23|442.13|446.25|442.15|446.2|442.1|10
1634668160000|2021-10-19 18:29:20|446.24|442.14|446.4|442.3|446.4|442.3|446.24|442.14|9
1634668170000|2021-10-19 18:29:30|446.39|442.29|446.3|442.2|446.4|442.3|446.3|442.2|9
1634668180000|2021-10-19 18:29:40|446.31|442.21|446.31|442.21|446.31|442.21|446.31|442.21|1
1634668190000|2021-10-19 18:29:50|446.32|442.22|446.3|442.2|446.4|442.3|446.3|442.2|7
1634668200000|2021-10-19 18:30:00|446.31|442.21|446.3|442.2|446.31|442.21|446.3|442.2|4
1634668210000|2021-10-19 18:30:10|446.29|442.19|446.48|442.38|446.49|442.39|446.29|442.19|19
1634668220000|2021-10-19 18:30:20|446.49|442.39|446.49|442.39|446.49|442.39|446.47|442.37|7
1634668230000|2021-10-19 18:30:30|446.47|442.37|446.41|442.31|446.49|442.39|446.41|442.31|6
1634668240000|2021-10-19 18:30:40|446.39|442.29|446.39|442.29|446.4|442.3|446.39|442.29|3
1634668250000|2021-10-19 18:30:50|446.4|442.3|446.22|442.12|446.4|442.3|446.21|442.11|15
1634668260000|2021-10-19 18:31:00|446.21|442.11|446.21|442.11|446.21|442.11|446.21|442.11|1
1634668270000|2021-10-19 18:31:10|446.22|442.12|446.2|442.1|446.22|442.12|446.2|442.1|4
1634668280000|2021-10-19 18:31:20|446.19|442.09|446.16|442.06|446.21|442.11|446.16|442.06|6
1634668290000|2021-10-19 18:31:30|446.15|442.05|446.15|442.05|446.15|442.05|446.15|442.05|1
1634668300000|2021-10-19 18:31:40|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1634668310000|2021-10-19 18:31:50|446.19|442.09|446.2|442.1|446.2|442.1|446.18|442.08|3
1634668320000|2021-10-19 18:32:00|446.19|442.09|446.2|442.1|446.3|442.2|446.19|442.09|5
1634668350000|2021-10-19 18:32:30|446.21|442.11|446.2|442.1|446.21|442.11|446.2|442.1|2
1634668360000|2021-10-19 18:32:40|446.18|442.08|446.18|442.08|446.2|442.1|446.18|442.08|3
1634668370000|2021-10-19 18:32:50|446.17|442.07|446.19|442.09|446.19|442.09|446.17|442.07|2
1634668380000|2021-10-19 18:33:00|446.18|442.08|446.17|442.07|446.18|442.08|446.17|442.07|4
1634668390000|2021-10-19 18:33:10|446.19|442.09|446.17|442.07|446.19|442.09|446.17|442.07|3
1634668400000|2021-10-19 18:33:20|446.16|442.06|446.06|441.96|446.17|442.07|446.06|441.96|3
1634668410000|2021-10-19 18:33:30|445.81|441.71|445.79|441.69|445.81|441.71|445.74|441.64|8
1634668420000|2021-10-19 18:33:40|445.71|441.61|445.67|441.57|445.71|441.61|445.67|441.57|3
1634668430000|2021-10-19 18:33:50|445.6|441.5|445.54|441.44|445.67|441.57|445.54|441.44|7
1634668440000|2021-10-19 18:34:00|445.6|441.5|445.48|441.38|445.6|441.5|445.48|441.38|2
1634668450000|2021-10-19 18:34:10|445.54|441.44|445.52|441.42|445.54|441.44|445.46|441.36|3
1634668460000|2021-10-19 18:34:20|445.54|441.44|445.33|441.23|445.54|441.44|445.31|441.21|14
1634668470000|2021-10-19 18:34:30|445.36|441.26|445.2|441.1|445.36|441.26|445.2|441.1|11
1634668480000|2021-10-19 18:34:40|445.15|441.05|444.95|440.85|445.15|441.05|444.94|440.84|13
1634668490000|2021-10-19 18:34:50|444.93|440.83|445.07|440.97|445.11|441.01|444.84|440.74|16
1634668500000|2021-10-19 18:35:00|445.1|441|445.02|440.92|445.15|441.05|444.95|440.85|19
1634668510000|2021-10-19 18:35:10|445.03|440.93|445.04|440.94|445.09|440.99|444.96|440.86|13
1634668520000|2021-10-19 18:35:20|445.02|440.92|445.32|441.22|445.32|441.22|445.01|440.91|13
1634668530000|2021-10-19 18:35:30|445.27|441.17|445.32|441.22|445.4|441.3|445.27|441.17|12
1634668540000|2021-10-19 18:35:40|445.3|441.2|445.3|441.2|445.3|441.2|445.26|441.16|3
1634668550000|2021-10-19 18:35:50|445.26|441.16|445.33|441.23|445.38|441.28|445.26|441.16|9
1634668560000|2021-10-19 18:36:00|445.35|441.25|445.37|441.27|445.39|441.29|445.35|441.25|13
1634668570000|2021-10-19 18:36:10|445.36|441.26|445.49|441.39|445.51|441.41|445.36|441.26|10
1634668580000|2021-10-19 18:36:20|445.43|441.33|445.43|441.33|445.43|441.33|445.43|441.33|1
1634668590000|2021-10-19 18:36:30|445.47|441.37|445.55|441.45|445.55|441.45|445.47|441.37|3
1634668600000|2021-10-19 18:36:40|445.47|441.37|445.41|441.31|445.47|441.37|445.41|441.31|12
1634668610000|2021-10-19 18:36:50|445.45|441.35|445.47|441.37|445.47|441.37|445.4|441.3|10
1634668620000|2021-10-19 18:37:00|445.52|441.42|445.55|441.45|445.7|441.6|445.5|441.4|10
1634668630000|2021-10-19 18:37:10|445.64|441.54|445.74|441.64|445.74|441.64|445.61|441.51|12
1634668640000|2021-10-19 18:37:20|445.73|441.63|445.71|441.61|445.75|441.65|445.71|441.61|7
1634668650000|2021-10-19 18:37:30|445.8|441.7|445.8|441.7|445.8|441.7|445.8|441.7|1
1634668660000|2021-10-19 18:37:40|445.81|441.71|445.81|441.71|445.81|441.71|445.81|441.71|1
1634668670000|2021-10-19 18:37:50|445.85|441.75|445.78|441.68|445.88|441.78|445.78|441.68|16
1634668680000|2021-10-19 18:38:00|445.81|441.71|445.84|441.74|445.85|441.75|445.79|441.69|10
1634668690000|2021-10-19 18:38:10|445.83|441.73|445.85|441.75|445.85|441.75|445.83|441.73|5
1634668700000|2021-10-19 18:38:20|445.83|441.73|445.83|441.73|445.84|441.74|445.83|441.73|3
1634668710000|2021-10-19 18:38:30|445.85|441.75|445.82|441.72|445.85|441.75|445.82|441.72|3
1634668720000|2021-10-19 18:38:40|445.84|441.74|446.7|442.6|446.85|442.75|445.84|441.74|26
1634668730000|2021-10-19 18:38:50|446.68|442.58|446.66|442.56|446.73|442.63|446.66|442.56|12
1634668740000|2021-10-19 18:39:00|446.67|442.57|446.91|442.81|446.91|442.81|446.65|442.55|18
1634668750000|2021-10-19 18:39:10|446.93|442.83|446.99|442.89|447.01|442.91|446.93|442.83|14
1634668760000|2021-10-19 18:39:20|447.07|442.97|446.94|442.84|447.07|442.97|446.94|442.84|6
1634668770000|2021-10-19 18:39:30|446.93|442.83|446.89|442.79|446.93|442.83|446.82|442.72|7
1634668780000|2021-10-19 18:39:40|446.88|442.78|446.82|442.72|446.88|442.78|446.82|442.72|4
1634668790000|2021-10-19 18:39:50|446.81|442.71|446.67|442.57|446.82|442.72|446.65|442.55|18
1634668800000|2021-10-19 18:40:00|446.68|442.58|446.6|442.5|446.68|442.58|446.6|442.5|4
1634668810000|2021-10-19 18:40:10|446.5|442.4|446.2|442.1|446.5|442.4|446.19|442.09|14
1634668820000|2021-10-19 18:40:20|446.21|442.11|446.28|442.18|446.28|442.18|446.2|442.1|7
1634668830000|2021-10-19 18:40:30|446.29|442.19|446.22|442.12|446.35|442.25|446.21|442.11|18
1634668840000|2021-10-19 18:40:40|446.21|442.11|446.28|442.18|446.31|442.21|446.21|442.11|14
1634668850000|2021-10-19 18:40:50|446.31|442.21|446.35|442.25|446.35|442.25|446.29|442.19|19
1634668860000|2021-10-19 18:41:00|446.34|442.24|446.29|442.19|446.35|442.25|446.28|442.18|12
1634668870000|2021-10-19 18:41:10|446.28|442.18|446.1|442|446.3|442.2|446.1|442|9
1634668880000|2021-10-19 18:41:20|446.05|441.95|446|441.9|446.05|441.95|446|441.9|2
1634668920000|2021-10-19 18:42:00|446.01|441.91|445.99|441.89|446.01|441.91|445.98|441.88|7
1634668930000|2021-10-19 18:42:10|445.96|441.86|445.96|441.86|445.96|441.86|445.95|441.85|3
1634668940000|2021-10-19 18:42:20|445.98|441.88|445.98|441.88|445.98|441.88|445.98|441.88|1
1634668950000|2021-10-19 18:42:30|445.99|441.89|445.99|441.89|445.99|441.89|445.98|441.88|5
1634668960000|2021-10-19 18:42:40|445.98|441.88|445.99|441.89|445.99|441.89|445.98|441.88|6
1634668970000|2021-10-19 18:42:50|445.98|441.88|445.98|441.88|445.99|441.89|445.97|441.87|7
1634668980000|2021-10-19 18:43:00|445.95|441.85|446|441.9|446|441.9|445.9|441.8|7
1634668990000|2021-10-19 18:43:10|446.01|441.91|446|441.9|446.01|441.91|446|441.9|2
1634669000000|2021-10-19 18:43:20|446.02|441.92|446.19|442.09|446.22|442.12|446|441.9|11
1634669010000|2021-10-19 18:43:30|446.18|442.08|446.4|442.3|446.45|442.35|446.1|442|18
1634669020000|2021-10-19 18:43:40|446.39|442.29|446.35|442.25|446.4|442.3|446.35|442.25|11
1634669030000|2021-10-19 18:43:50|446.34|442.24|446.18|442.08|446.34|442.24|446.15|442.05|8
1634669040000|2021-10-19 18:44:00|446.13|442.03|446.1|442|446.13|442.03|446.1|442|7
1634669050000|2021-10-19 18:44:10|446.11|442.01|446.16|442.06|446.16|442.06|446.09|441.99|5
1634669060000|2021-10-19 18:44:20|446.17|442.07|446.21|442.11|446.21|442.11|446.17|442.07|9
1634669070000|2021-10-19 18:44:30|446.2|442.1|446.18|442.08|446.2|442.1|446.18|442.08|7
1634669080000|2021-10-19 18:44:40|446.17|442.07|446.11|442.01|446.18|442.08|446.09|441.99|15
1634669090000|2021-10-19 18:44:50|446.1|442|446.06|441.96|446.1|442|446.06|441.96|5
1634669100000|2021-10-19 18:45:00|446.05|441.95|445.99|441.89|446.05|441.95|445.99|441.89|4
1634669110000|2021-10-19 18:45:10|445.87|441.77|445.81|441.71|445.9|441.8|445.81|441.71|7
1634669120000|2021-10-19 18:45:20|445.85|441.75|445.69|441.59|445.87|441.77|445.61|441.51|13
1634669130000|2021-10-19 18:45:30|445.7|441.6|445.72|441.62|445.72|441.62|445.69|441.59|4
1634669140000|2021-10-19 18:45:40|445.78|441.68|446|441.9|446.09|441.99|445.76|441.66|20
1634669150000|2021-10-19 18:45:50|445.99|441.89|445.96|441.86|446.05|441.95|445.93|441.83|22
1634669160000|2021-10-19 18:46:00|445.93|441.83|445.85|441.75|445.96|441.86|445.66|441.56|23
1634669170000|2021-10-19 18:46:10|445.76|441.66|445.52|441.42|445.77|441.67|445.52|441.42|24
1634669180000|2021-10-19 18:46:20|445.5|441.4|445.35|441.25|445.5|441.4|445.35|441.25|4
1634669190000|2021-10-19 18:46:30|445.32|441.22|445.3|441.2|445.4|441.3|445.3|441.2|5
1634669200000|2021-10-19 18:46:40|445.25|441.15|445.15|441.05|445.25|441.15|445.15|441.05|3
1634669210000|2021-10-19 18:46:50|445.1|441|445.1|441|445.1|441|445.1|441|1
1634669220000|2021-10-19 18:47:00|445.05|440.95|445.05|440.95|445.05|440.95|445.05|440.95|1
1634669230000|2021-10-19 18:47:10|445.04|440.94|445|440.9|445.06|440.96|444.93|440.83|7
1634669240000|2021-10-19 18:47:20|444.96|440.86|444.9|440.8|444.96|440.86|444.9|440.8|3
1634669260000|2021-10-19 18:47:40|444.99|440.89|445.2|441.1|445.21|441.11|444.99|440.89|13
1634669270000|2021-10-19 18:47:50|445.18|441.08|445.25|441.15|445.25|441.15|445.18|441.08|3
1634669280000|2021-10-19 18:48:00|445.28|441.18|445.2|441.1|445.3|441.2|445.17|441.07|9
1634669290000|2021-10-19 18:48:10|445.15|441.05|445.15|441.05|445.15|441.05|445.15|441.05|1
1634669300000|2021-10-19 18:48:20|445.11|441.01|445.1|441|445.11|441.01|445.1|441|2
1634669320000|2021-10-19 18:48:40|445.05|440.95|445.21|441.11|445.21|441.11|445.05|440.95|8
1634669330000|2021-10-19 18:48:50|445.2|441.1|445.16|441.06|445.26|441.16|445.16|441.06|6
1634669340000|2021-10-19 18:49:00|445.18|441.08|445.1|441|445.18|441.08|445.06|440.96|4
1634669360000|2021-10-19 18:49:20|445.05|440.95|445|440.9|445.05|440.95|445|440.9|2
1634669380000|2021-10-19 18:49:40|444.97|440.87|444.97|440.87|444.97|440.87|444.97|440.87|1
1634669390000|2021-10-19 18:49:50|445|440.9|445.1|441|445.1|441|445|440.9|2
1634669400000|2021-10-19 18:50:00|445.05|440.95|444.93|440.83|445.05|440.95|444.93|440.83|5
1634669410000|2021-10-19 18:50:10|445.1|441|445.1|441|445.2|441.1|444.98|440.88|9
1634669420000|2021-10-19 18:50:20|445.01|440.91|445.1|441|445.1|441|444.99|440.89|4
1634669430000|2021-10-19 18:50:30|445.15|441.05|445.1|441|445.19|441.09|445.1|441|9
1634669440000|2021-10-19 18:50:40|445.05|440.95|445.09|440.99|445.09|440.99|445.05|440.95|2
1634669450000|2021-10-19 18:50:50|445.1|441|445.08|440.98|445.2|441.1|445.08|440.98|5
1634669460000|2021-10-19 18:51:00|445.14|441.04|445.15|441.05|445.15|441.05|445.14|441.04|2
1634669470000|2021-10-19 18:51:10|445.1|441|444.9|440.8|445.1|441|444.9|440.8|5
1634669480000|2021-10-19 18:51:20|444.87|440.77|444.9|440.8|444.9|440.8|444.87|440.77|2
1634669490000|2021-10-19 18:51:30|445|440.9|444.9|440.8|445|440.9|444.9|440.8|3
1634669510000|2021-10-19 18:51:50|445|440.9|444.9|440.8|445|440.9|444.88|440.78|4
1634669520000|2021-10-19 18:52:00|444.83|440.73|444.89|440.79|445|440.9|444.81|440.71|7
1634669530000|2021-10-19 18:52:10|444.9|440.8|444.8|440.7|444.9|440.8|444.8|440.7|2
1634669540000|2021-10-19 18:52:20|444.82|440.72|444.8|440.7|444.85|440.75|444.8|440.7|4
1634669550000|2021-10-19 18:52:30|444.81|440.71|444.8|440.7|444.81|440.71|444.8|440.7|2
1634669560000|2021-10-19 18:52:40|444.76|440.66|444.6|440.5|444.76|440.66|444.6|440.5|3
1634669570000|2021-10-19 18:52:50|444.58|440.48|444.6|440.5|444.6|440.5|444.56|440.46|4
1634669580000|2021-10-19 18:53:00|444.58|440.48|444.6|440.5|444.7|440.6|444.58|440.48|6
1634669600000|2021-10-19 18:53:20|444.7|440.6|444.6|440.5|444.7|440.6|444.6|440.5|5
1634669620000|2021-10-19 18:53:40|444.58|440.48|444.7|440.6|444.7|440.6|444.58|440.48|4
1634669630000|2021-10-19 18:53:50|444.64|440.54|444.7|440.6|444.7|440.6|444.63|440.53|4
1634669640000|2021-10-19 18:54:00|444.63|440.53|444.7|440.6|444.7|440.6|444.63|440.53|8
1634669650000|2021-10-19 18:54:10|444.67|440.57|444.65|440.55|444.67|440.57|444.56|440.46|7
1634669660000|2021-10-19 18:54:20|444.58|440.48|444.6|440.5|444.65|440.55|444.58|440.48|5
1634669670000|2021-10-19 18:54:30|444.58|440.48|444.6|440.5|444.6|440.5|444.58|440.48|2
1634669680000|2021-10-19 18:54:40|444.54|440.44|444.67|440.57|444.67|440.57|444.54|440.44|2
1634669690000|2021-10-19 18:54:50|444.75|440.65|444.9|440.8|444.9|440.8|444.67|440.57|13
1634669700000|2021-10-19 18:55:00|444.88|440.78|444.65|440.55|444.89|440.79|444.65|440.55|14
1634669710000|2021-10-19 18:55:10|444.67|440.57|444.7|440.6|444.79|440.69|444.67|440.57|7
1634669720000|2021-10-19 18:55:20|444.69|440.59|444.7|440.6|444.7|440.6|444.69|440.59|2
1634669730000|2021-10-19 18:55:30|444.69|440.59|444.6|440.5|444.7|440.6|444.6|440.5|4
1634669750000|2021-10-19 18:55:50|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634669760000|2021-10-19 18:56:00|444.55|440.45|444.5|440.4|444.55|440.45|444.5|440.4|3
1634669790000|2021-10-19 18:56:30|444.55|440.45|444.8|440.7|444.8|440.7|444.55|440.45|3
1634669800000|2021-10-19 18:56:40|444.65|440.55|444.6|440.5|444.65|440.55|444.6|440.5|2
1634669810000|2021-10-19 18:56:50|444.56|440.46|444.57|440.47|444.6|440.5|444.5|440.4|4
1634669820000|2021-10-19 18:57:00|444.58|440.48|444.57|440.47|444.6|440.5|444.57|440.47|5
1634669830000|2021-10-19 18:57:10|444.6|440.5|444.5|440.4|444.6|440.5|444.5|440.4|2
1634669840000|2021-10-19 18:57:20|444.49|440.39|444.5|440.4|444.5|440.4|444.49|440.39|2
1634669850000|2021-10-19 18:57:30|444.49|440.39|444.5|440.4|444.53|440.43|444.49|440.39|5
1634669860000|2021-10-19 18:57:40|444.63|440.53|444.63|440.53|444.65|440.55|444.63|440.53|5
1634669870000|2021-10-19 18:57:50|444.62|440.52|444.69|440.59|444.7|440.6|444.62|440.52|6
1634669880000|2021-10-19 18:58:00|444.7|440.6|444.68|440.58|444.7|440.6|444.65|440.55|8
1634669900000|2021-10-19 18:58:20|444.64|440.54|444.68|440.58|444.68|440.58|444.64|440.54|2
1634669910000|2021-10-19 18:58:30|444.64|440.54|444.68|440.58|444.68|440.58|444.62|440.52|3
1634669920000|2021-10-19 18:58:40|444.64|440.54|444.68|440.58|444.68|440.58|444.63|440.53|4
1634669930000|2021-10-19 18:58:50|444.64|440.54|444.6|440.5|444.66|440.56|444.6|440.5|6
1634669940000|2021-10-19 18:59:00|444.58|440.48|444.56|440.46|444.58|440.48|444.54|440.44|8
1634669950000|2021-10-19 18:59:10|444.55|440.45|444.21|440.11|444.6|440.5|444.19|440.09|14
1634669960000|2021-10-19 18:59:20|444.2|440.1|444.16|440.06|444.21|440.11|444.12|440.02|7
1634669970000|2021-10-19 18:59:30|444.18|440.08|444.2|440.1|444.23|440.13|444.14|440.04|9
1634669980000|2021-10-19 18:59:40|444.18|440.08|444.16|440.06|444.21|440.11|444.16|440.06|6
1634669990000|2021-10-19 18:59:50|444.19|440.09|444.23|440.13|444.23|440.13|444.19|440.09|3
1634670000000|2021-10-19 19:00:00|444.2|440.1|444.31|440.21|444.39|440.29|444.16|440.06|11
1634670010000|2021-10-19 19:00:10|444.39|440.29|444.69|440.59|444.69|440.59|444.35|440.25|15
1634670020000|2021-10-19 19:00:20|444.66|440.56|444.69|440.59|444.69|440.59|444.66|440.56|3
1634670030000|2021-10-19 19:00:30|444.66|440.56|444.61|440.51|444.7|440.6|444.61|440.51|15
1634670040000|2021-10-19 19:00:40|444.57|440.47|444.5|440.4|444.59|440.49|444.44|440.34|13
1634670050000|2021-10-19 19:00:50|444.43|440.33|444.5|440.4|444.5|440.4|444.35|440.25|9
1634670060000|2021-10-19 19:01:00|444.41|440.31|444.41|440.31|444.41|440.31|444.41|440.31|1
1634670070000|2021-10-19 19:01:10|444.45|440.35|444.4|440.3|444.5|440.4|444.39|440.29|10
1634670080000|2021-10-19 19:01:20|444.38|440.28|444.35|440.25|444.39|440.29|444.35|440.25|3
1634670090000|2021-10-19 19:01:30|444.4|440.3|444.4|440.3|444.4|440.3|444.4|440.3|1
1634670100000|2021-10-19 19:01:40|444.3|440.2|444.29|440.19|444.3|440.2|444.29|440.19|2
1634670110000|2021-10-19 19:01:50|444.3|440.2|444.4|440.3|444.4|440.3|444.28|440.18|4
1634670120000|2021-10-19 19:02:00|444.39|440.29|444.39|440.29|444.4|440.3|444.39|440.29|3
1634670130000|2021-10-19 19:02:10|444.4|440.3|444.4|440.3|444.4|440.3|444.35|440.25|4
1634670140000|2021-10-19 19:02:20|444.32|440.22|444.33|440.23|444.33|440.23|444.25|440.15|5
1634670150000|2021-10-19 19:02:30|444.25|440.15|444.4|440.3|444.4|440.3|444.25|440.15|5
1634670180000|2021-10-19 19:03:00|444.27|440.17|444.74|440.64|444.74|440.64|444.27|440.17|12
1634670190000|2021-10-19 19:03:10|444.72|440.62|444.67|440.57|444.76|440.66|444.66|440.56|12
1634670200000|2021-10-19 19:03:20|444.6|440.5|444.55|440.45|444.6|440.5|444.5|440.4|4
1634670210000|2021-10-19 19:03:30|444.51|440.41|444.55|440.45|444.55|440.45|444.51|440.41|2
1634670220000|2021-10-19 19:03:40|444.6|440.5|444.74|440.64|444.74|440.64|444.6|440.5|4
1634670230000|2021-10-19 19:03:50|444.75|440.65|444.77|440.67|444.8|440.7|444.71|440.61|5
1634670240000|2021-10-19 19:04:00|444.78|440.68|444.85|440.75|444.85|440.75|444.78|440.68|8
1634670260000|2021-10-19 19:04:20|444.83|440.73|444.85|440.75|444.85|440.75|444.83|440.73|3
1634670270000|2021-10-19 19:04:30|444.84|440.74|444.89|440.79|444.89|440.79|444.84|440.74|3
1634670280000|2021-10-19 19:04:40|444.9|440.8|444.99|440.89|444.99|440.89|444.9|440.8|2
1634670290000|2021-10-19 19:04:50|444.94|440.84|444.99|440.89|444.99|440.89|444.9|440.8|8
1634670310000|2021-10-19 19:05:10|444.98|440.88|444.7|440.6|444.99|440.89|444.7|440.6|10
1634670320000|2021-10-19 19:05:20|444.65|440.55|444.41|440.31|444.65|440.55|444.41|440.31|10
1634670330000|2021-10-19 19:05:30|444.4|440.3|444.25|440.15|444.4|440.3|444.25|440.15|4
1634670340000|2021-10-19 19:05:40|444.18|440.08|444.02|439.92|444.18|440.08|444.02|439.92|8
1634670350000|2021-10-19 19:05:50|443.99|439.89|443.97|439.87|443.99|439.89|443.97|439.87|2
1634670360000|2021-10-19 19:06:00|443.9|439.8|443.9|439.8|443.9|439.8|443.9|439.8|1
1634670370000|2021-10-19 19:06:10|443.95|439.85|443.95|439.85|443.95|439.85|443.95|439.85|1
1634670380000|2021-10-19 19:06:20|443.89|439.79|443.6|439.5|443.89|439.79|443.5|439.4|6
1634670390000|2021-10-19 19:06:30|443.7|439.6|443.87|439.77|443.87|439.77|443.65|439.55|7
1634670400000|2021-10-19 19:06:40|443.9|439.8|444.05|439.95|444.05|439.95|443.9|439.8|5
1634670410000|2021-10-19 19:06:50|444.04|439.94|444.1|440|444.1|440|444.04|439.94|2
1634670420000|2021-10-19 19:07:00|444.08|439.98|444.18|440.08|444.18|440.08|444.08|439.98|6
1634670430000|2021-10-19 19:07:10|444.15|440.05|444.49|440.39|444.5|440.4|444.14|440.04|26
1634670440000|2021-10-19 19:07:20|444.5|440.4|444.5|440.4|444.6|440.5|444.47|440.37|14
1634670450000|2021-10-19 19:07:30|444.51|440.41|444.47|440.37|444.51|440.41|444.45|440.35|9
1634670460000|2021-10-19 19:07:40|444.46|440.36|444.41|440.31|444.46|440.36|444.4|440.3|9
1634670470000|2021-10-19 19:07:50|444.4|440.3|444.55|440.45|444.55|440.45|444.4|440.3|8
1634670480000|2021-10-19 19:08:00|444.54|440.44|444.51|440.41|444.54|440.44|444.5|440.4|3
1634670490000|2021-10-19 19:08:10|444.46|440.36|444.4|440.3|444.46|440.36|444.4|440.3|10
1634670500000|2021-10-19 19:08:20|444.28|440.18|444.15|440.05|444.35|440.25|444.15|440.05|26
1634670510000|2021-10-19 19:08:30|444.1|440|444.05|439.95|444.1|440|444.05|439.95|4
1634670520000|2021-10-19 19:08:40|444.1|440|444.31|440.21|444.31|440.21|444.1|440|4
1634670530000|2021-10-19 19:08:50|444.2|440.1|444.25|440.15|444.25|440.15|444.19|440.09|4
1634670540000|2021-10-19 19:09:00|444.2|440.1|444.2|440.1|444.31|440.21|444.16|440.06|8
1634670550000|2021-10-19 19:09:10|444.19|440.09|444|439.9|444.19|440.09|444|439.9|4
1634670570000|2021-10-19 19:09:30|444.1|440|444.1|440|444.1|440|444.1|440|1
1634670580000|2021-10-19 19:09:40|444.09|439.99|444.1|440|444.1|440|444.06|439.96|3
1634670590000|2021-10-19 19:09:50|444.06|439.96|444.1|440|444.1|440|444.01|439.91|5
1634670600000|2021-10-19 19:10:00|444|439.9|444|439.9|444.01|439.91|443.99|439.89|5
1634670610000|2021-10-19 19:10:10|443.99|439.89|444|439.9|444|439.9|443.99|439.89|2
1634670620000|2021-10-19 19:10:20|444.01|439.91|443.94|439.84|444.01|439.91|443.94|439.84|2
1634670630000|2021-10-19 19:10:30|443.98|439.88|443.9|439.8|443.98|439.88|443.87|439.77|10
1634670650000|2021-10-19 19:10:50|444|439.9|443.9|439.8|444|439.9|443.9|439.8|6
1634670660000|2021-10-19 19:11:00|443.84|439.74|443.7|439.6|443.84|439.74|443.7|439.6|3
1634670690000|2021-10-19 19:11:30|443.66|439.56|443.7|439.6|443.7|439.6|443.66|439.56|4
1634670700000|2021-10-19 19:11:40|443.6|439.5|443.7|439.6|443.7|439.6|443.6|439.5|2
1634670710000|2021-10-19 19:11:50|443.65|439.55|443.6|439.5|443.7|439.6|443.6|439.5|3
1634670720000|2021-10-19 19:12:00|443.58|439.48|443.44|439.34|443.64|439.54|443.44|439.34|12
1634670730000|2021-10-19 19:12:10|443.43|439.33|443.7|439.6|443.7|439.6|443.43|439.33|7
1634670740000|2021-10-19 19:12:20|443.62|439.52|443.7|439.6|443.7|439.6|443.59|439.49|7
1634670750000|2021-10-19 19:12:30|443.56|439.46|443.6|439.5|443.64|439.54|443.56|439.46|4
1634670760000|2021-10-19 19:12:40|443.47|439.37|443.61|439.51|443.61|439.51|443.47|439.37|4
1634670770000|2021-10-19 19:12:50|443.56|439.46|443.53|439.43|443.56|439.46|443.53|439.43|2
1634670780000|2021-10-19 19:13:00|443.71|439.61|443.79|439.69|443.79|439.69|443.71|439.61|6
1634670790000|2021-10-19 19:13:10|443.71|439.61|443.84|439.74|443.84|439.74|443.71|439.61|16
1634670800000|2021-10-19 19:13:20|443.83|439.73|443.76|439.66|443.84|439.74|443.71|439.61|9
1634670810000|2021-10-19 19:13:30|443.84|439.74|443.8|439.7|443.84|439.74|443.76|439.66|4
1634670820000|2021-10-19 19:13:40|443.87|439.77|443.82|439.72|443.87|439.77|443.75|439.65|3
1634670830000|2021-10-19 19:13:50|443.91|439.81|443.95|439.85|443.96|439.86|443.85|439.75|7
1634670840000|2021-10-19 19:14:00|444.22|440.12|443.99|439.89|444.22|440.12|443.98|439.88|9
1634670850000|2021-10-19 19:14:10|444.13|440.03|444.14|440.04|444.23|440.13|444.1|440|11
1634670860000|2021-10-19 19:14:20|444.2|440.1|444.3|440.2|444.3|440.2|444.2|440.1|2
1634670870000|2021-10-19 19:14:30|444.22|440.12|444.31|440.21|444.31|440.21|444.22|440.12|2
1634670880000|2021-10-19 19:14:40|444.42|440.32|444.35|440.25|444.45|440.35|444.32|440.22|12
1634670890000|2021-10-19 19:14:50|444.42|440.32|444.5|440.4|444.65|440.55|444.42|440.32|15
1634670900000|2021-10-19 19:15:00|444.51|440.41|444.2|440.1|444.52|440.42|444.2|440.1|14
1634670910000|2021-10-19 19:15:10|444.15|440.05|444.1|440|444.15|440.05|444.1|440|2
1634670920000|2021-10-19 19:15:20|444.2|440.1|444.2|440.1|444.2|440.1|444.19|440.09|3
1634670930000|2021-10-19 19:15:30|444.17|440.07|444.2|440.1|444.2|440.1|444.17|440.07|4
1634670940000|2021-10-19 19:15:40|444.3|440.2|444.29|440.19|444.3|440.2|444.29|440.19|2
1634670950000|2021-10-19 19:15:50|444.3|440.2|444.33|440.23|444.33|440.23|444.3|440.2|4
1634670960000|2021-10-19 19:16:00|444.31|440.21|444.31|440.21|444.31|440.21|444.31|440.21|1
1634670970000|2021-10-19 19:16:10|444.3|440.2|444.2|440.1|444.3|440.2|444.2|440.1|2
1634670980000|2021-10-19 19:16:20|444.1|440|444.2|440.1|444.2|440.1|444.09|439.99|3
1634670990000|2021-10-19 19:16:30|444.17|440.07|444.2|440.1|444.2|440.1|444.17|440.07|2
1634671000000|2021-10-19 19:16:40|444.25|440.15|444.28|440.18|444.28|440.18|444.25|440.15|2
1634671010000|2021-10-19 19:16:50|444.22|440.12|444.25|440.15|444.25|440.15|444.21|440.11|3
1634671020000|2021-10-19 19:17:00|444.24|440.14|444.26|440.16|444.26|440.16|444.24|440.14|2
1634671040000|2021-10-19 19:17:20|444.3|440.2|444.35|440.25|444.35|440.25|444.3|440.2|2
1634671060000|2021-10-19 19:17:40|444.42|440.32|444.4|440.3|444.42|440.32|444.4|440.3|2
1634671070000|2021-10-19 19:17:50|444.47|440.37|444.47|440.37|444.49|440.39|444.46|440.36|4
1634671080000|2021-10-19 19:18:00|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634671090000|2021-10-19 19:18:10|444.54|440.44|444.38|440.28|444.54|440.44|444.38|440.28|6
1634671100000|2021-10-19 19:18:20|444.37|440.27|444.41|440.31|444.42|440.32|444.37|440.27|4
1634671110000|2021-10-19 19:18:30|444.54|440.44|444.54|440.44|444.54|440.44|444.54|440.44|1
1634671120000|2021-10-19 19:18:40|444.55|440.45|444.47|440.37|444.55|440.45|444.47|440.37|2
1634671130000|2021-10-19 19:18:50|444.4|440.3|444.38|440.28|444.4|440.3|444.38|440.28|2
1634671140000|2021-10-19 19:19:00|444.35|440.25|444.25|440.15|444.35|440.25|444.25|440.15|7
1634671150000|2021-10-19 19:19:10|444.26|440.16|444.28|440.18|444.3|440.2|444.26|440.16|8
1634671160000|2021-10-19 19:19:20|444.29|440.19|444.29|440.19|444.29|440.19|444.29|440.19|1
1634671170000|2021-10-19 19:19:30|444.3|440.2|444.29|440.19|444.3|440.2|444.29|440.19|2
1634671180000|2021-10-19 19:19:40|444.3|440.2|444.35|440.25|444.35|440.25|444.3|440.2|2
1634671190000|2021-10-19 19:19:50|444.34|440.24|444.33|440.23|444.36|440.26|444.33|440.23|4
1634671200000|2021-10-19 19:20:00|444.35|440.25|444.25|440.15|444.35|440.25|444.15|440.05|8
1634671210000|2021-10-19 19:20:10|444.2|440.1|444.21|440.11|444.23|440.13|444.19|440.09|7
1634671220000|2021-10-19 19:20:20|444.24|440.14|444.26|440.16|444.29|440.19|444.24|440.14|4
1634671230000|2021-10-19 19:20:30|444.27|440.17|444.3|440.2|444.3|440.2|444.27|440.17|2
1634671240000|2021-10-19 19:20:40|444.28|440.18|444.3|440.2|444.3|440.2|444.28|440.18|4
1634671250000|2021-10-19 19:20:50|444.28|440.18|444.3|440.2|444.3|440.2|444.28|440.18|2
1634671260000|2021-10-19 19:21:00|444.32|440.22|444.32|440.22|444.32|440.22|444.32|440.22|1
1634671270000|2021-10-19 19:21:10|444.34|440.24|444.35|440.25|444.35|440.25|444.32|440.22|3
1634671280000|2021-10-19 19:21:20|444.3|440.2|444.3|440.2|444.31|440.21|444.28|440.18|8
1634671290000|2021-10-19 19:21:30|444.35|440.25|444.35|440.25|444.35|440.25|444.35|440.25|1
1634671300000|2021-10-19 19:21:40|444.38|440.28|444.35|440.25|444.38|440.28|444.35|440.25|3
1634671310000|2021-10-19 19:21:50|444.39|440.29|444.35|440.25|444.39|440.29|444.35|440.25|2
1634671320000|2021-10-19 19:22:00|444.39|440.29|444.35|440.25|444.43|440.33|444.35|440.25|3
1634671350000|2021-10-19 19:22:30|444.34|440.24|444.41|440.31|444.55|440.45|444.34|440.24|15
1634671360000|2021-10-19 19:22:40|444.4|440.3|444.45|440.35|444.45|440.35|444.36|440.26|9
1634671370000|2021-10-19 19:22:50|444.48|440.38|444.4|440.3|444.49|440.39|444.37|440.27|23
1634671380000|2021-10-19 19:23:00|444.45|440.35|444.4|440.3|444.47|440.37|444.37|440.27|8
1634671390000|2021-10-19 19:23:10|444.35|440.25|444.49|440.39|444.49|440.39|444.35|440.25|3
1634671400000|2021-10-19 19:23:20|444.43|440.33|444.41|440.31|444.43|440.33|444.4|440.3|5
1634671410000|2021-10-19 19:23:30|444.39|440.29|444.41|440.31|444.41|440.31|444.39|440.29|5
1634671420000|2021-10-19 19:23:40|444.4|440.3|444.35|440.25|444.45|440.35|444.35|440.25|7
1634671430000|2021-10-19 19:23:50|444.46|440.36|444.72|440.62|444.72|440.62|444.42|440.32|24
1634671440000|2021-10-19 19:24:00|444.71|440.61|444.69|440.59|444.71|440.61|444.57|440.47|19
1634671450000|2021-10-19 19:24:10|444.68|440.58|444.59|440.49|444.68|440.58|444.56|440.46|7
1634671460000|2021-10-19 19:24:20|444.5|440.4|444.16|440.06|444.5|440.4|444.16|440.06|14
1634671470000|2021-10-19 19:24:30|444.17|440.07|444.02|439.92|444.18|440.08|444.01|439.91|22
1634671480000|2021-10-19 19:24:40|444.03|439.93|444.04|439.94|444.07|439.97|444.01|439.91|7
1634671490000|2021-10-19 19:24:50|444.03|439.93|443.91|439.81|444.05|439.95|443.91|439.81|10
1634671500000|2021-10-19 19:25:00|443.92|439.82|444.02|439.92|444.18|440.08|443.92|439.82|18
1634671510000|2021-10-19 19:25:10|444.15|440.05|444.13|440.03|444.19|440.09|444.05|439.95|15
1634671520000|2021-10-19 19:25:20|444.16|440.06|444.1|440|444.16|440.06|444.09|439.99|6
1634671530000|2021-10-19 19:25:30|444.12|440.02|444.02|439.92|444.29|440.19|443.97|439.87|12
1634671540000|2021-10-19 19:25:40|443.99|439.89|443.98|439.88|444|439.9|443.9|439.8|7
1634671550000|2021-10-19 19:25:50|444|439.9|443.96|439.86|444|439.9|443.96|439.86|8
1634671560000|2021-10-19 19:26:00|444|439.9|444.2|440.1|444.2|440.1|443.96|439.86|7
1634671570000|2021-10-19 19:26:10|444.22|440.12|444.4|440.3|444.49|440.39|444.22|440.12|13
1634671580000|2021-10-19 19:26:20|444.41|440.31|444.38|440.28|444.41|440.31|444.37|440.27|6
1634671590000|2021-10-19 19:26:30|444.4|440.3|444.4|440.3|444.4|440.3|444.32|440.22|8
1634671600000|2021-10-19 19:26:40|444.39|440.29|444.5|440.4|444.5|440.4|444.28|440.18|9
1634671610000|2021-10-19 19:26:50|444.42|440.32|444.45|440.35|444.45|440.35|444.42|440.32|2
1634671620000|2021-10-19 19:27:00|444.44|440.34|444.41|440.31|444.45|440.35|444.4|440.3|7
1634671630000|2021-10-19 19:27:10|444.4|440.3|444.4|440.3|444.43|440.33|444.4|440.3|3
1634671640000|2021-10-19 19:27:20|444.45|440.35|444.5|440.4|444.5|440.4|444.45|440.35|2
1634671680000|2021-10-19 19:28:00|444.51|440.41|444.5|440.4|444.51|440.41|444.5|440.4|4
1634671690000|2021-10-19 19:28:10|444.51|440.41|444.5|440.4|444.51|440.41|444.5|440.4|2
1634671700000|2021-10-19 19:28:20|444.49|440.39|444.5|440.4|444.5|440.4|444.49|440.39|2
1634671720000|2021-10-19 19:28:40|444.48|440.38|444.38|440.28|444.49|440.39|444.38|440.28|8
1634671730000|2021-10-19 19:28:50|444.47|440.37|444.41|440.31|444.47|440.37|444.36|440.26|9
1634671740000|2021-10-19 19:29:00|444.35|440.25|444.28|440.18|444.4|440.3|444.25|440.15|8
1634671750000|2021-10-19 19:29:10|444.3|440.2|444.4|440.3|444.4|440.3|444.27|440.17|4
1634671760000|2021-10-19 19:29:20|444.5|440.4|444.5|440.4|444.5|440.4|444.44|440.34|3
1634671770000|2021-10-19 19:29:30|444.47|440.37|444.55|440.45|444.55|440.45|444.47|440.37|6
1634671780000|2021-10-19 19:29:40|444.6|440.5|444.63|440.53|444.68|440.58|444.6|440.5|4
1634671790000|2021-10-19 19:29:50|444.6|440.5|444.63|440.53|444.68|440.58|444.55|440.45|6
1634671800000|2021-10-19 19:30:00|444.68|440.58|444.66|440.56|444.68|440.58|444.57|440.47|13
1634671810000|2021-10-19 19:30:10|444.67|440.57|444.6|440.5|444.71|440.61|444.6|440.5|6
1634671820000|2021-10-19 19:30:20|444.61|440.51|444.6|440.5|444.61|440.51|444.56|440.46|4
1634671830000|2021-10-19 19:30:30|444.54|440.44|444.6|440.5|444.64|440.54|444.54|440.44|7
1634671840000|2021-10-19 19:30:40|444.53|440.43|444.6|440.5|444.6|440.5|444.47|440.37|4
1634671850000|2021-10-19 19:30:50|444.54|440.44|444.71|440.61|444.8|440.7|444.54|440.44|13
1634671860000|2021-10-19 19:31:00|444.63|440.53|444.6|440.5|444.69|440.59|444.6|440.5|7
1634671870000|2021-10-19 19:31:10|444.67|440.57|444.6|440.5|444.8|440.7|444.5|440.4|8
1634671880000|2021-10-19 19:31:20|444.69|440.59|444.62|440.52|444.87|440.77|444.62|440.52|18
1634671890000|2021-10-19 19:31:30|444.68|440.58|444.5|440.4|444.73|440.63|444.5|440.4|22
1634671900000|2021-10-19 19:31:40|444.54|440.44|444.05|439.95|444.54|440.44|443.93|439.83|25
1634671910000|2021-10-19 19:31:50|444.07|439.97|444.26|440.16|444.33|440.23|444.07|439.97|23
1634671920000|2021-10-19 19:32:00|444.29|440.19|444.05|439.95|444.29|440.19|444.05|439.95|16
1634671930000|2021-10-19 19:32:10|444.04|439.94|443.85|439.75|444.04|439.94|443.77|439.67|10
1634671940000|2021-10-19 19:32:20|443.8|439.7|443.9|439.8|443.9|439.8|443.74|439.64|9
1634671950000|2021-10-19 19:32:30|443.75|439.65|443.65|439.55|443.75|439.65|443.65|439.55|5
1634671960000|2021-10-19 19:32:40|443.7|439.6|443.45|439.35|443.75|439.65|443.45|439.35|11
1634671970000|2021-10-19 19:32:50|443.4|439.3|443.45|439.35|443.5|439.4|443.4|439.3|7
1634671980000|2021-10-19 19:33:00|443.47|439.37|443.69|439.59|443.7|439.6|443.4|439.3|15
1634671990000|2021-10-19 19:33:10|443.67|439.57|443.79|439.69|443.8|439.7|443.67|439.57|16
1634672000000|2021-10-19 19:33:20|443.75|439.65|443.6|439.5|443.79|439.69|443.57|439.47|20
1634672010000|2021-10-19 19:33:30|443.65|439.55|444.12|440.02|444.12|440.02|443.65|439.55|21
1634672020000|2021-10-19 19:33:40|444.13|440.03|444.27|440.17|444.29|440.19|444.13|440.03|8
1634672030000|2021-10-19 19:33:50|444.3|440.2|444.65|440.55|444.65|440.55|444.3|440.2|13
1634672040000|2021-10-19 19:34:00|444.6|440.5|444.68|440.58|444.75|440.65|444.57|440.47|16
1634672050000|2021-10-19 19:34:10|444.66|440.56|444.7|440.6|444.78|440.68|444.61|440.51|16
1634672060000|2021-10-19 19:34:20|444.69|440.59|444.5|440.4|444.7|440.6|444.41|440.31|14
1634672070000|2021-10-19 19:34:30|444.47|440.37|444.38|440.28|444.47|440.37|444.38|440.28|11
1634672080000|2021-10-19 19:34:40|444.39|440.29|444.2|440.1|444.4|440.3|444.2|440.1|7
1634672090000|2021-10-19 19:34:50|444.21|440.11|444.15|440.05|444.21|440.11|444.15|440.05|11
1634672100000|2021-10-19 19:35:00|444.19|440.09|444.3|440.2|444.3|440.2|444.19|440.09|6
1634672110000|2021-10-19 19:35:10|444.25|440.15|444.2|440.1|444.25|440.15|444.2|440.1|2
1634672120000|2021-10-19 19:35:20|444.21|440.11|444.37|440.27|444.37|440.27|444.11|440.01|12
1634672130000|2021-10-19 19:35:30|444.4|440.3|444.37|440.27|444.4|440.3|444.37|440.27|2
1634672140000|2021-10-19 19:35:40|444.35|440.25|444.2|440.1|444.35|440.25|444.2|440.1|11
1634672150000|2021-10-19 19:35:50|444.25|440.15|444.34|440.24|444.34|440.24|444.2|440.1|11
1634672160000|2021-10-19 19:36:00|444.37|440.27|444.2|440.1|444.38|440.28|444.2|440.1|7
1634672170000|2021-10-19 19:36:10|444.25|440.15|444.3|440.2|444.3|440.2|444.18|440.08|8
1634672180000|2021-10-19 19:36:20|444.19|440.09|444.1|440|444.3|440.2|444.02|439.92|8
1634672190000|2021-10-19 19:36:30|443.98|439.88|444|439.9|444.1|440|443.98|439.88|4
1634672200000|2021-10-19 19:36:40|443.91|439.81|444|439.9|444.08|439.98|443.91|439.81|5
1634672210000|2021-10-19 19:36:50|444.05|439.95|444|439.9|444.08|439.98|444|439.9|4
1634672220000|2021-10-19 19:37:00|443.97|439.87|443.97|439.87|443.97|439.87|443.97|439.87|1
1634672230000|2021-10-19 19:37:10|444|439.9|444|439.9|444.03|439.93|443.93|439.83|6
1634672240000|2021-10-19 19:37:20|443.95|439.85|444.01|439.91|444.01|439.91|443.95|439.85|5
1634672250000|2021-10-19 19:37:30|443.97|439.87|443.94|439.84|444|439.9|443.91|439.81|14
1634672260000|2021-10-19 19:37:40|443.93|439.83|443.96|439.86|443.99|439.89|443.93|439.83|6
1634672270000|2021-10-19 19:37:50|443.98|439.88|444|439.9|444.02|439.92|443.98|439.88|10
1634672280000|2021-10-19 19:38:00|443.99|439.89|444|439.9|444.1|440|443.99|439.89|8
1634672290000|2021-10-19 19:38:10|443.95|439.85|443.9|439.8|443.95|439.85|443.9|439.8|3
1634672300000|2021-10-19 19:38:20|443.89|439.79|443.8|439.7|443.89|439.79|443.8|439.7|2
1634672310000|2021-10-19 19:38:30|443.86|439.76|443.7|439.6|443.86|439.76|443.7|439.6|5
1634672320000|2021-10-19 19:38:40|443.71|439.61|443.8|439.7|443.8|439.7|443.7|439.6|4
1634672330000|2021-10-19 19:38:50|443.9|439.8|443.9|439.8|443.94|439.84|443.9|439.8|4
1634672340000|2021-10-19 19:39:00|443.75|439.65|443.7|439.6|443.83|439.73|443.7|439.6|4
1634672350000|2021-10-19 19:39:10|443.68|439.58|443.67|439.57|443.7|439.6|443.65|439.55|4
1634672360000|2021-10-19 19:39:20|443.64|439.54|443.6|439.5|443.7|439.6|443.6|439.5|5
1634672370000|2021-10-19 19:39:30|443.58|439.48|443.37|439.27|443.6|439.5|443.35|439.25|9
1634672380000|2021-10-19 19:39:40|443.35|439.25|443.52|439.42|443.6|439.5|443.35|439.25|15
1634672390000|2021-10-19 19:39:50|443.51|439.41|443.53|439.43|443.58|439.48|443.51|439.41|11
1634672400000|2021-10-19 19:40:00|443.58|439.48|443.75|439.65|443.75|439.65|443.56|439.46|10
1634672410000|2021-10-19 19:40:10|443.64|439.54|443.8|439.7|443.9|439.8|443.64|439.54|10
1634672420000|2021-10-19 19:40:20|443.75|439.65|443.8|439.7|443.8|439.7|443.75|439.65|4
1634672430000|2021-10-19 19:40:30|443.75|439.65|443.72|439.62|443.82|439.72|443.68|439.58|8
1634672440000|2021-10-19 19:40:40|443.69|439.59|443.9|439.8|443.9|439.8|443.69|439.59|6
1634672450000|2021-10-19 19:40:50|443.89|439.79|443.85|439.75|443.89|439.79|443.84|439.74|3
1634672460000|2021-10-19 19:41:00|443.9|439.8|443.91|439.81|444|439.9|443.9|439.8|6
1634672470000|2021-10-19 19:41:10|443.92|439.82|443.93|439.83|443.95|439.85|443.9|439.8|5
1634672480000|2021-10-19 19:41:20|443.91|439.81|443.9|439.8|443.91|439.81|443.9|439.8|4
1634672490000|2021-10-19 19:41:30|443.91|439.81|444.08|439.98|444.08|439.98|443.9|439.8|6
1634672500000|2021-10-19 19:41:40|444.07|439.97|444.09|439.99|444.11|440.01|444.07|439.97|6
1634672510000|2021-10-19 19:41:50|444.11|440.01|444.04|439.94|444.11|440.01|443.95|439.85|7
1634672520000|2021-10-19 19:42:00|444.05|439.95|444.2|440.1|444.2|440.1|444.02|439.92|14
1634672530000|2021-10-19 19:42:10|444.1|440|444.26|440.16|444.27|440.17|444.1|440|9
1634672540000|2021-10-19 19:42:20|444.28|440.18|444.26|440.16|444.28|440.18|444.25|440.15|3
1634672550000|2021-10-19 19:42:30|444.27|440.17|444.2|440.1|444.3|440.2|444.1|440|9
1634672560000|2021-10-19 19:42:40|444.15|440.05|444.2|440.1|444.2|440.1|444|439.9|8
1634672570000|2021-10-19 19:42:50|444.18|440.08|444.18|440.08|444.2|440.1|444.1|440|7
1634672580000|2021-10-19 19:43:00|444.2|440.1|444|439.9|444.27|440.17|444|439.9|7
1634672590000|2021-10-19 19:43:10|444.1|440|444.1|440|444.11|440.01|444.1|440|3
1634672600000|2021-10-19 19:43:20|444|439.9|444|439.9|444|439.9|443.96|439.86|3
1634672610000|2021-10-19 19:43:30|443.94|439.84|443.9|439.8|443.95|439.85|443.85|439.75|8
1634672620000|2021-10-19 19:43:40|443.91|439.81|443.85|439.75|443.91|439.81|443.85|439.75|5
1634672630000|2021-10-19 19:43:50|443.8|439.7|443.9|439.8|443.91|439.81|443.8|439.7|4
1634672640000|2021-10-19 19:44:00|443.85|439.75|443.82|439.72|443.89|439.79|443.81|439.71|7
1634672650000|2021-10-19 19:44:10|443.84|439.74|443.79|439.69|443.89|439.79|443.76|439.66|9
1634672660000|2021-10-19 19:44:20|443.8|439.7|443.6|439.5|443.8|439.7|443.6|439.5|8
1634672680000|2021-10-19 19:44:40|443.67|439.57|443.6|439.5|443.67|439.57|443.6|439.5|2
1634672690000|2021-10-19 19:44:50|443.61|439.51|443.6|439.5|443.66|439.56|443.6|439.5|6
1634672700000|2021-10-19 19:45:00|443.63|439.53|443.49|439.39|443.65|439.55|443.48|439.38|10
1634672710000|2021-10-19 19:45:10|443.5|439.4|443.65|439.55|443.65|439.55|443.49|439.39|8
1634672720000|2021-10-19 19:45:20|443.6|439.5|443.85|439.75|443.85|439.75|443.6|439.5|9
1634672730000|2021-10-19 19:45:30|443.76|439.66|443.96|439.86|444|439.9|443.7|439.6|14
1634672740000|2021-10-19 19:45:40|443.9|439.8|443.8|439.7|443.9|439.8|443.8|439.7|3
1634672750000|2021-10-19 19:45:50|443.86|439.76|443.8|439.7|443.9|439.8|443.65|439.55|13
1634672760000|2021-10-19 19:46:00|443.7|439.6|443.8|439.7|443.82|439.72|443.7|439.6|11
1634672770000|2021-10-19 19:46:10|443.7|439.6|443.6|439.5|443.71|439.61|443.6|439.5|5
1634672780000|2021-10-19 19:46:20|443.59|439.49|443.6|439.5|443.6|439.5|443.57|439.47|3
1634672790000|2021-10-19 19:46:30|443.59|439.49|443.6|439.5|443.6|439.5|443.59|439.49|2
1634672800000|2021-10-19 19:46:40|443.61|439.51|443.5|439.4|443.61|439.51|443.5|439.4|7
1634672820000|2021-10-19 19:47:00|443.48|439.38|443.48|439.38|443.48|439.38|443.47|439.37|3
1634672830000|2021-10-19 19:47:10|443.49|439.39|443.41|439.31|443.49|439.39|443.41|439.31|5
1634672840000|2021-10-19 19:47:20|443.38|439.28|443.31|439.21|443.38|439.28|443.3|439.2|6
1634672850000|2021-10-19 19:47:30|443.3|439.2|443.4|439.3|443.4|439.3|443.28|439.18|6
1634672860000|2021-10-19 19:47:40|443.3|439.2|443.3|439.2|443.3|439.2|443.3|439.2|1
1634672870000|2021-10-19 19:47:50|443.26|439.16|443.3|439.2|443.3|439.2|443.26|439.16|2
1634672890000|2021-10-19 19:48:10|443.32|439.22|443.3|439.2|443.32|439.22|443.3|439.2|2
1634672900000|2021-10-19 19:48:20|443.38|439.28|443.4|439.3|443.4|439.3|443.38|439.28|4
1634672910000|2021-10-19 19:48:30|443.3|439.2|443.37|439.27|443.37|439.27|443.3|439.2|3
1634672920000|2021-10-19 19:48:40|443.31|439.21|443.2|439.1|443.31|439.21|443.2|439.1|2
1634672930000|2021-10-19 19:48:50|443.15|439.05|443.02|438.92|443.26|439.16|443.01|438.91|7
1634672940000|2021-10-19 19:49:00|443|438.9|443|438.9|443.03|438.93|443|438.9|7
1634672960000|2021-10-19 19:49:20|442.98|438.88|443.15|439.05|443.15|439.05|442.97|438.87|9
1634672970000|2021-10-19 19:49:30|443.2|439.1|443.2|439.1|443.2|439.1|443.12|439.02|8
1634672980000|2021-10-19 19:49:40|443.19|439.09|443.15|439.05|443.19|439.09|443.1|439|5
1634672990000|2021-10-19 19:49:50|443.2|439.1|443.1|439|443.2|439.1|443.03|438.93|9
1634673000000|2021-10-19 19:50:00|443.05|438.95|443.16|439.06|443.16|439.06|443.05|438.95|4
1634673010000|2021-10-19 19:50:10|443.1|439|443.1|439|443.11|439.01|443.09|438.99|5
1634673020000|2021-10-19 19:50:20|443.07|438.97|443.1|439|443.1|439|443.07|438.97|8
1634673030000|2021-10-19 19:50:30|443.02|438.92|443.1|439|443.1|439|443.02|438.92|4
1634673040000|2021-10-19 19:50:40|443.09|438.99|443.1|439|443.1|439|443.06|438.96|3
1634673050000|2021-10-19 19:50:50|443.08|438.98|443.15|439.05|443.15|439.05|443.03|438.93|8
1634673060000|2021-10-19 19:51:00|443.2|439.1|443.4|439.3|443.4|439.3|443.2|439.1|8
1634673070000|2021-10-19 19:51:10|443.34|439.24|443.36|439.26|443.37|439.27|443.34|439.24|3
1634673080000|2021-10-19 19:51:20|443.31|439.21|443.29|439.19|443.31|439.21|443.29|439.19|2
1634673090000|2021-10-19 19:51:30|443.3|439.2|443.28|439.18|443.3|439.2|443.28|439.18|2
1634673100000|2021-10-19 19:51:40|443.22|439.12|443.2|439.1|443.22|439.12|443.19|439.09|3
1634673110000|2021-10-19 19:51:50|443.25|439.15|443.23|439.13|443.25|439.15|443.07|438.97|11
1634673120000|2021-10-19 19:52:00|443.19|439.09|443.21|439.11|443.24|439.14|443.16|439.06|7
1634673130000|2021-10-19 19:52:10|443.22|439.12|443.39|439.29|443.4|439.3|443.2|439.1|19
1634673140000|2021-10-19 19:52:20|443.42|439.32|443.42|439.32|443.43|439.33|443.4|439.3|7
1634673150000|2021-10-19 19:52:30|443.4|439.3|443.49|439.39|443.5|439.4|443.4|439.3|8
1634673160000|2021-10-19 19:52:40|443.5|439.4|443.5|439.4|443.5|439.4|443.4|439.3|7
1634673170000|2021-10-19 19:52:50|443.41|439.31|443.5|439.4|443.5|439.4|443.41|439.31|7
1634673180000|2021-10-19 19:53:00|443.48|439.38|443.5|439.4|443.54|439.44|443.44|439.34|9
1634673190000|2021-10-19 19:53:10|443.45|439.35|443.55|439.45|443.59|439.49|443.45|439.35|7
1634673200000|2021-10-19 19:53:20|443.5|439.4|443.33|439.23|443.5|439.4|443.33|439.23|8
1634673210000|2021-10-19 19:53:30|443.2|439.1|443.2|439.1|443.2|439.1|443.14|439.04|5
1634673220000|2021-10-19 19:53:40|443.3|439.2|443.16|439.06|443.3|439.2|443.16|439.06|5
1634673230000|2021-10-19 19:53:50|443.19|439.09|443.1|439|443.2|439.1|443.09|438.99|7
1634673240000|2021-10-19 19:54:00|443.08|438.98|443.2|439.1|443.22|439.12|443.08|438.98|7
1634673250000|2021-10-19 19:54:10|443.19|439.09|443.2|439.1|443.2|439.1|443.16|439.06|5
1634673270000|2021-10-19 19:54:30|443.18|439.08|443.12|439.02|443.2|439.1|443.12|439.02|3
1634673280000|2021-10-19 19:54:40|443.1|439|443.1|439|443.1|439|443.06|438.96|3
1634673290000|2021-10-19 19:54:50|443.05|438.95|443.1|439|443.1|439|442.97|438.87|6
1634673300000|2021-10-19 19:55:00|443.06|438.96|443.1|439|443.1|439|443.06|438.96|2
1634673310000|2021-10-19 19:55:10|443.05|438.95|442.97|438.87|443.05|438.95|442.97|438.87|2
1634673320000|2021-10-19 19:55:20|443|438.9|442.43|438.33|443|438.9|442.43|438.33|12
1634673330000|2021-10-19 19:55:30|442.47|438.37|442.4|438.3|442.5|438.4|442.4|438.3|7
1634673340000|2021-10-19 19:55:40|442.5|438.4|442.4|438.3|442.5|438.4|442.39|438.29|5
1634673350000|2021-10-19 19:55:50|442.41|438.31|442.5|438.4|442.52|438.42|442.4|438.3|6
1634673360000|2021-10-19 19:56:00|442.48|438.38|442.6|438.5|442.68|438.58|442.48|438.38|6
1634673370000|2021-10-19 19:56:10|442.5|438.4|442.6|438.5|442.9|438.8|442.5|438.4|19
1634673380000|2021-10-19 19:56:20|442.65|438.55|442.55|438.45|442.65|438.55|442.55|438.45|5
1634673390000|2021-10-19 19:56:30|442.5|438.4|442.59|438.49|442.6|438.5|442.5|438.4|5
1634673400000|2021-10-19 19:56:40|442.55|438.45|442.51|438.41|442.61|438.51|442.51|438.41|11
1634673410000|2021-10-19 19:56:50|442.47|438.37|442.47|438.37|442.47|438.37|442.42|438.32|5
1634673420000|2021-10-19 19:57:00|442.48|438.38|442.48|438.38|442.48|438.38|442.48|438.38|1
1634673430000|2021-10-19 19:57:10|442.5|438.4|442.6|438.5|442.6|438.5|442.5|438.4|3
1634673440000|2021-10-19 19:57:20|442.51|438.41|442.5|438.4|442.56|438.46|442.5|438.4|7
1634673450000|2021-10-19 19:57:30|442.46|438.36|442.58|438.48|442.58|438.48|442.46|438.36|6
1634673460000|2021-10-19 19:57:40|442.6|438.5|442.7|438.6|442.7|438.6|442.59|438.49|8
1634673470000|2021-10-19 19:57:50|442.72|438.62|442.75|438.65|442.8|438.7|442.7|438.6|7
1634673480000|2021-10-19 19:58:00|442.8|438.7|442.82|438.72|443.01|438.91|442.8|438.7|14
1634673490000|2021-10-19 19:58:10|442.74|438.64|442.9|438.8|442.9|438.8|442.74|438.64|4
1634673500000|2021-10-19 19:58:20|442.97|438.87|442.96|438.86|442.98|438.88|442.82|438.72|10
1634673510000|2021-10-19 19:58:30|442.94|438.84|442.93|438.83|442.94|438.84|442.87|438.77|8
1634673520000|2021-10-19 19:58:40|442.9|438.8|442.61|438.51|442.9|438.8|442.61|438.51|15
1634673530000|2021-10-19 19:58:50|442.5|438.4|442.5|438.4|442.6|438.5|442.49|438.39|15
1634673540000|2021-10-19 19:59:00|442.51|438.41|442.54|438.44|442.64|438.54|442.46|438.36|16
1634673550000|2021-10-19 19:59:10|442.46|438.36|442.51|438.41|442.6|438.5|442.46|438.36|16
1634673560000|2021-10-19 19:59:20|442.6|438.5|442.4|438.3|442.65|438.55|442.4|438.3|9
1634673570000|2021-10-19 19:59:30|442.41|438.31|441.9|437.8|442.5|438.4|441.85|437.75|17
1634673580000|2021-10-19 19:59:40|441.85|437.75|442.25|438.15|442.29|438.19|441.85|437.75|19
1634673590000|2021-10-19 19:59:50|442.23|438.13|441.9|437.8|442.27|438.17|441.9|437.8|17
1634673600000|2021-10-19 20:00:00|441.95|437.85|441.76|437.66|442.05|437.95|441.76|437.66|19
1634673610000|2021-10-19 20:00:10|441.71|437.61|441.69|437.59|441.71|437.61|441.56|437.46|15
1634673620000|2021-10-19 20:00:20|441.76|437.66|441.7|437.6|441.84|437.74|441.67|437.57|15
1634673630000|2021-10-19 20:00:30|441.75|437.65|441.86|437.76|441.86|437.76|441.75|437.65|12
1634673640000|2021-10-19 20:00:40|441.87|437.77|442.31|438.21|442.31|438.21|441.87|437.77|12
1634673650000|2021-10-19 20:00:50|442.32|438.22|442.01|437.91|442.32|438.22|441.98|437.88|27
1634673660000|2021-10-19 20:01:00|442|437.9|441.85|437.75|442|437.9|441.85|437.75|14
1634673670000|2021-10-19 20:01:10|441.89|437.79|441.8|437.7|441.98|437.88|441.77|437.67|16
1634673680000|2021-10-19 20:01:20|441.83|437.73|441.95|437.85|441.95|437.85|441.8|437.7|7
1634673690000|2021-10-19 20:01:30|441.94|437.84|441.89|437.79|441.94|437.84|441.86|437.76|6
1634673700000|2021-10-19 20:01:40|441.84|437.74|441.9|437.8|441.99|437.89|441.84|437.74|11
1634673710000|2021-10-19 20:01:50|441.87|437.77|441.87|437.77|441.88|437.78|441.79|437.69|13
1634673720000|2021-10-19 20:02:00|441.88|437.78|441.93|437.83|441.93|437.83|441.84|437.74|17
1634673730000|2021-10-19 20:02:10|441.91|437.81|441.88|437.78|441.91|437.81|441.87|437.77|4
1634673740000|2021-10-19 20:02:20|441.87|437.77|441.8|437.7|441.87|437.77|441.8|437.7|8
1634673750000|2021-10-19 20:02:30|441.79|437.69|441.8|437.7|441.8|437.7|441.79|437.69|2
1634673760000|2021-10-19 20:02:40|441.77|437.67|441.8|437.7|441.8|437.7|441.77|437.67|2
1634673770000|2021-10-19 20:02:50|441.7|437.6|441.8|437.7|441.85|437.75|441.7|437.6|5
1634673780000|2021-10-19 20:03:00|441.85|437.75|441.8|437.7|441.9|437.8|441.78|437.68|7
1634673790000|2021-10-19 20:03:10|441.71|437.61|441.99|437.89|441.99|437.89|441.66|437.56|8
1634673800000|2021-10-19 20:03:20|441.9|437.8|441.8|437.7|441.9|437.8|441.76|437.66|6
1634673810000|2021-10-19 20:03:30|441.72|437.62|441.65|437.55|441.72|437.62|441.59|437.49|5
1634673820000|2021-10-19 20:03:40|441.7|437.6|441.75|437.65|441.75|437.65|441.69|437.59|3
1634673830000|2021-10-19 20:03:50|441.72|437.62|441.69|437.59|441.77|437.67|441.69|437.59|3
1634673840000|2021-10-19 20:04:00|441.7|437.6|441.9|437.8|441.95|437.85|441.7|437.6|14
1634673850000|2021-10-19 20:04:10|441.84|437.74|441.8|437.7|441.84|437.74|441.8|437.7|3
1634673860000|2021-10-19 20:04:20|441.79|437.69|441.8|437.7|441.8|437.7|441.7|437.6|8
1634673870000|2021-10-19 20:04:30|441.75|437.65|441.7|437.6|441.76|437.66|441.7|437.6|3
1634673880000|2021-10-19 20:04:40|441.75|437.65|441.95|437.85|441.95|437.85|441.71|437.61|10
1634673890000|2021-10-19 20:04:50|441.96|437.86|442|437.9|442|437.9|441.91|437.81|7
1634673900000|2021-10-19 20:05:00|442.03|437.93|442.14|438.04|442.14|438.04|442.03|437.93|6
1634673910000|2021-10-19 20:05:10|442.28|438.18|442.33|438.23|442.33|438.23|442.28|438.18|4
1634673920000|2021-10-19 20:05:20|442.34|438.24|442.49|438.39|442.49|438.39|442.33|438.23|3
1634673930000|2021-10-19 20:05:30|442.51|438.41|442.49|438.39|442.51|438.41|442.48|438.38|4
1634673940000|2021-10-19 20:05:40|442.64|438.54|442.59|438.49|442.64|438.54|442.59|438.49|4
1634673950000|2021-10-19 20:05:50|442.64|438.54|442.61|438.51|442.64|438.54|442.61|438.51|2
1634673970000|2021-10-19 20:06:10|442.62|438.52|442.62|438.52|442.62|438.52|442.62|438.52|1
1634673980000|2021-10-19 20:06:20|442.73|438.63|442.72|438.62|442.73|438.63|442.72|438.62|2
1634673990000|2021-10-19 20:06:30|442.89|438.79|442.89|438.79|442.89|438.79|442.89|438.79|1
1634674000000|2021-10-19 20:06:40|442.95|438.85|443.08|438.98|443.08|438.98|442.92|438.82|7
1634674010000|2021-10-19 20:06:50|443.1|439|443.08|438.98|443.11|439.01|443.01|438.91|14
1634674020000|2021-10-19 20:07:00|443.1|439|443.22|439.12|443.22|439.12|443.1|439|3
1634674030000|2021-10-19 20:07:10|443.28|439.18|443.1|439|443.28|439.18|443.07|438.97|8
1634674040000|2021-10-19 20:07:20|443.14|439.04|443.42|439.32|443.42|439.32|443.14|439.04|12
1634674050000|2021-10-19 20:07:30|443.38|439.28|443.33|439.23|443.48|439.38|443.3|439.2|15
1634674060000|2021-10-19 20:07:40|443.34|439.24|443.35|439.25|443.35|439.25|443.29|439.19|15
1634674070000|2021-10-19 20:07:50|443.39|439.29|443.31|439.21|443.39|439.29|443.28|439.18|16
1634674080000|2021-10-19 20:08:00|443.3|439.2|443.44|439.34|443.44|439.34|443.25|439.15|8
1634674090000|2021-10-19 20:08:10|443.4|439.3|443.2|439.1|443.4|439.3|443.2|439.1|8
1634674100000|2021-10-19 20:08:20|443.24|439.14|443.3|439.2|443.3|439.2|443.2|439.1|3
1634674110000|2021-10-19 20:08:30|443.29|439.19|443.3|439.2|443.3|439.2|443.29|439.19|2
1634674120000|2021-10-19 20:08:40|443.25|439.15|443.39|439.29|443.4|439.3|443.23|439.13|10
1634674130000|2021-10-19 20:08:50|443.38|439.28|443.4|439.3|443.4|439.3|443.35|439.25|5
1634674140000|2021-10-19 20:09:00|443.37|439.27|443.1|439|443.37|439.27|443.09|438.99|25
1634674150000|2021-10-19 20:09:10|443.16|439.06|443.2|439.1|443.2|439.1|443.12|439.02|5
1634674160000|2021-10-19 20:09:20|443.19|439.09|443.2|439.1|443.3|439.2|443.19|439.09|5
1634674170000|2021-10-19 20:09:30|443.25|439.15|443.3|439.2|443.3|439.2|443.23|439.13|7
1634674180000|2021-10-19 20:09:40|443.27|439.17|443.3|439.2|443.3|439.2|443.27|439.17|2
1634674190000|2021-10-19 20:09:50|443.26|439.16|443.3|439.2|443.3|439.2|443.26|439.16|2
1634674200000|2021-10-19 20:10:00|443.27|439.17|443.17|439.07|443.3|439.2|443.17|439.07|9
1634674210000|2021-10-19 20:10:10|443.2|439.1|443.2|439.1|443.2|439.1|443.11|439.01|4
1634674220000|2021-10-19 20:10:20|443.3|439.2|443.3|439.2|443.3|439.2|443.3|439.2|1
1634674230000|2021-10-19 20:10:30|443.18|439.08|443.4|439.3|443.4|439.3|443.18|439.08|8
1634674240000|2021-10-19 20:10:40|443.38|439.28|443.46|439.36|443.5|439.4|443.38|439.28|8
1634674250000|2021-10-19 20:10:50|443.5|439.4|443.2|439.1|443.5|439.4|443.2|439.1|7
1634674260000|2021-10-19 20:11:00|443.19|439.09|443.3|439.2|443.3|439.2|443.19|439.09|5
1634674270000|2021-10-19 20:11:10|443.25|439.15|443.19|439.09|443.3|439.2|443.19|439.09|5
1634674280000|2021-10-19 20:11:20|443.2|439.1|443.17|439.07|443.2|439.1|443.14|439.04|6
1634674290000|2021-10-19 20:11:30|443.19|439.09|443.3|439.2|443.3|439.2|443.16|439.06|5
1634674300000|2021-10-19 20:11:40|443.4|439.3|443.36|439.26|443.4|439.3|443.36|439.26|2
1634674310000|2021-10-19 20:11:50|443.4|439.3|443.3|439.2|443.5|439.4|443.27|439.17|11
1634674320000|2021-10-19 20:12:00|443.28|439.18|443.1|439|443.3|439.2|443.1|439|5
1634674330000|2021-10-19 20:12:10|443.08|438.98|443.1|439|443.1|439|443.07|438.97|8
1634674340000|2021-10-19 20:12:20|443.2|439.1|443.2|439.1|443.2|439.1|443.2|439.1|1
1634674360000|2021-10-19 20:12:40|443.1|439|443.1|439|443.1|439|443.1|439|1
1634674370000|2021-10-19 20:12:50|443|438.9|443|438.9|443|438.9|443|438.9|1
1634674400000|2021-10-19 20:13:20|442.96|438.86|443|438.9|443|438.9|442.89|438.79|15
1634674410000|2021-10-19 20:13:30|443.1|439|443.1|439|443.15|439.05|442.99|438.89|9
1634674420000|2021-10-19 20:13:40|443.04|438.94|443.2|439.1|443.2|439.1|443.04|438.94|6
1634674430000|2021-10-19 20:13:50|443.19|439.09|443.24|439.14|443.3|439.2|443.19|439.09|7
1634674440000|2021-10-19 20:14:00|443.19|439.09|443.3|439.2|443.3|439.2|443.16|439.06|6
1634674450000|2021-10-19 20:14:10|443.23|439.13|443.27|439.17|443.4|439.3|443.15|439.05|14
1634674460000|2021-10-19 20:14:20|443.29|439.19|443.3|439.2|443.3|439.2|443.29|439.19|2
1634674470000|2021-10-19 20:14:30|443.27|439.17|443.3|439.2|443.3|439.2|443.15|439.05|6
1634674480000|2021-10-19 20:14:40|443.2|439.1|443.2|439.1|443.2|439.1|443.14|439.04|6
1634674490000|2021-10-19 20:14:50|443.1|439|443.3|439.2|443.3|439.2|443.1|439|4
1634674500000|2021-10-19 20:15:00|443.21|439.11|443.1|439|443.21|439.11|443.1|439|2
1634674510000|2021-10-19 20:15:10|443.09|438.99|443.1|439|443.1|439|443.06|438.96|6
1634674530000|2021-10-19 20:15:30|443.06|438.96|442.9|438.8|443.1|439|442.9|438.8|5
1634674540000|2021-10-19 20:15:40|442.86|438.76|442.9|438.8|442.9|438.8|442.86|438.76|2
1634674560000|2021-10-19 20:16:00|442.86|438.76|442.8|438.7|442.9|438.8|442.77|438.67|5
1634674570000|2021-10-19 20:16:10|442.75|438.65|442.6|438.5|442.8|438.7|442.59|438.49|8
1634674580000|2021-10-19 20:16:20|442.55|438.45|442.49|438.39|442.55|438.45|442.49|438.39|2
1634674590000|2021-10-19 20:16:30|442.5|438.4|442.49|438.39|442.5|438.4|442.47|438.37|4
1634674600000|2021-10-19 20:16:40|442.5|438.4|442.5|438.4|442.5|438.4|442.45|438.35|3
1634674610000|2021-10-19 20:16:50|442.42|438.32|442.5|438.4|442.5|438.4|442.42|438.32|2
1634674620000|2021-10-19 20:17:00|442.48|438.38|442.4|438.3|442.5|438.4|442.4|438.3|4
1634674630000|2021-10-19 20:17:10|442.5|438.4|442.4|438.3|442.5|438.4|442.39|438.29|4
1634674640000|2021-10-19 20:17:20|442.39|438.29|442.4|438.3|442.4|438.3|442.38|438.28|4
1634674650000|2021-10-19 20:17:30|442.39|438.29|442.45|438.35|442.5|438.4|442.39|438.29|3
1634674660000|2021-10-19 20:17:40|442.5|438.4|442.45|438.35|442.5|438.4|442.39|438.29|5
1634674670000|2021-10-19 20:17:50|442.39|438.29|442.4|438.3|442.5|438.4|442.39|438.29|6
1634674680000|2021-10-19 20:18:00|442.28|438.18|442.4|438.3|442.4|438.3|442.28|438.18|2
1634674690000|2021-10-19 20:18:10|442.39|438.29|442.2|438.1|442.4|438.3|442.2|438.1|5
1634674700000|2021-10-19 20:18:20|442.1|438|442|437.9|442.1|438|442|437.9|3
1634674710000|2021-10-19 20:18:30|441.89|437.79|441.9|437.8|442|437.9|441.89|437.79|3
1634674720000|2021-10-19 20:18:40|441.8|437.7|441.8|437.7|441.8|437.7|441.76|437.66|6
1634674730000|2021-10-19 20:18:50|441.78|437.68|441.9|437.8|441.9|437.8|441.76|437.66|3
1634674740000|2021-10-19 20:19:00|441.8|437.7|441.93|437.83|441.98|437.88|441.8|437.7|5
1634674750000|2021-10-19 20:19:10|441.9|437.8|441.9|437.8|441.9|437.8|441.87|437.77|3
1634674760000|2021-10-19 20:19:20|441.8|437.7|441.8|437.7|441.83|437.73|441.77|437.67|8
1634674770000|2021-10-19 20:19:30|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1634674780000|2021-10-19 20:19:40|441.82|437.72|441.9|437.8|441.9|437.8|441.82|437.72|2
1634674790000|2021-10-19 20:19:50|441.8|437.7|441.9|437.8|441.9|437.8|441.8|437.7|4
1634674800000|2021-10-19 20:20:00|441.8|437.7|441.8|437.7|441.81|437.71|441.8|437.7|3
1634674810000|2021-10-19 20:20:10|441.9|437.8|441.9|437.8|441.9|437.8|441.89|437.79|3
1634674820000|2021-10-19 20:20:20|441.8|437.7|441.9|437.8|441.9|437.8|441.8|437.7|3
1634674840000|2021-10-19 20:20:40|441.82|437.72|441.8|437.7|441.82|437.72|441.8|437.7|2
1634674850000|2021-10-19 20:20:50|441.79|437.69|441.8|437.7|441.8|437.7|441.79|437.69|2
1634674860000|2021-10-19 20:21:00|441.86|437.76|441.9|437.8|441.9|437.8|441.78|437.68|5
1634674870000|2021-10-19 20:21:10|441.96|437.86|441.9|437.8|441.99|437.89|441.9|437.8|4
1634674880000|2021-10-19 20:21:20|441.98|437.88|441.9|437.8|441.98|437.88|441.9|437.8|2
1634674890000|2021-10-19 20:21:30|441.99|437.89|441.9|437.8|441.99|437.89|441.9|437.8|3
1634674900000|2021-10-19 20:21:40|441.95|437.85|441.9|437.8|441.95|437.85|441.9|437.8|2
1634674910000|2021-10-19 20:21:50|441.91|437.81|441.9|437.8|441.91|437.81|441.9|437.8|2
1634674920000|2021-10-19 20:22:00|441.95|437.85|441.9|437.8|441.95|437.85|441.9|437.8|2
1634674930000|2021-10-19 20:22:10|441.94|437.84|441.9|437.8|441.94|437.84|441.9|437.8|2
1634674950000|2021-10-19 20:22:30|441.92|437.82|441.9|437.8|441.92|437.82|441.9|437.8|3
1634674960000|2021-10-19 20:22:40|441.95|437.85|441.85|437.75|441.95|437.85|441.85|437.75|3
1634674970000|2021-10-19 20:22:50|441.8|437.7|441.8|437.7|441.8|437.7|441.8|437.7|1
1634674980000|2021-10-19 20:23:00|441.82|437.72|441.9|437.8|441.9|437.8|441.81|437.71|3
1634674990000|2021-10-19 20:23:10|441.88|437.78|441.95|437.85|441.95|437.85|441.88|437.78|3
1634675000000|2021-10-19 20:23:20|442|437.9|442|437.9|442|437.9|441.96|437.86|3
1634675010000|2021-10-19 20:23:30|441.9|437.8|442|437.9|442|437.9|441.9|437.8|2
1634675020000|2021-10-19 20:23:40|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1634675030000|2021-10-19 20:23:50|441.93|437.83|442|437.9|442|437.9|441.9|437.8|3
1634675040000|2021-10-19 20:24:00|441.97|437.87|442|437.9|442|437.9|441.97|437.87|3
1634675050000|2021-10-19 20:24:10|441.97|437.87|441.97|437.87|442|437.9|441.94|437.84|6
1634675060000|2021-10-19 20:24:20|442|437.9|441.9|437.8|442|437.9|441.9|437.8|5
1634675070000|2021-10-19 20:24:30|441.86|437.76|441.9|437.8|441.9|437.8|441.86|437.76|2
1634675080000|2021-10-19 20:24:40|441.88|437.78|441.9|437.8|441.9|437.8|441.88|437.78|2
1634675090000|2021-10-19 20:24:50|441.8|437.7|441.8|437.7|441.9|437.8|441.79|437.69|4
1634675100000|2021-10-19 20:25:00|441.79|437.69|441.8|437.7|441.9|437.8|441.79|437.69|8
1634675110000|2021-10-19 20:25:10|441.9|437.8|441.9|437.8|442|437.9|441.9|437.8|4
1634675120000|2021-10-19 20:25:20|441.91|437.81|442|437.9|442|437.9|441.91|437.81|2
1634675140000|2021-10-19 20:25:40|441.94|437.84|442|437.9|442|437.9|441.94|437.84|2
1634675160000|2021-10-19 20:26:00|441.9|437.8|441.9|437.8|441.9|437.8|441.86|437.76|6
1634675180000|2021-10-19 20:26:20|441.89|437.79|441.9|437.8|441.9|437.8|441.85|437.75|5
1634675190000|2021-10-19 20:26:30|441.8|437.7|441.8|437.7|441.8|437.7|441.8|437.7|1
1634675200000|2021-10-19 20:26:40|441.79|437.69|441.75|437.65|441.8|437.7|441.75|437.65|4
1634675210000|2021-10-19 20:26:50|441.71|437.61|441.71|437.61|441.71|437.61|441.71|437.61|1
1634675220000|2021-10-19 20:27:00|441.7|437.6|441.69|437.59|441.7|437.6|441.69|437.59|2
1634675230000|2021-10-19 20:27:10|441.7|437.6|441.5|437.4|441.7|437.6|441.5|437.4|10
1634675240000|2021-10-19 20:27:20|441.45|437.35|441.71|437.61|441.75|437.65|441.4|437.3|15
1634675250000|2021-10-19 20:27:30|441.75|437.65|441.89|437.79|441.94|437.84|441.75|437.65|11
1634675260000|2021-10-19 20:27:40|441.86|437.76|441.8|437.7|441.9|437.8|441.8|437.7|5
1634675280000|2021-10-19 20:28:00|441.79|437.69|441.8|437.7|441.8|437.7|441.79|437.69|2
1634675290000|2021-10-19 20:28:10|441.7|437.6|441.6|437.5|441.71|437.61|441.57|437.47|6
1634675300000|2021-10-19 20:28:20|441.55|437.45|441.6|437.5|441.6|437.5|441.49|437.39|5
1634675310000|2021-10-19 20:28:30|441.65|437.55|441.9|437.8|441.9|437.8|441.61|437.51|12
1634675320000|2021-10-19 20:28:40|441.83|437.73|441.8|437.7|441.85|437.75|441.78|437.68|6
1634675340000|2021-10-19 20:29:00|441.79|437.69|441.7|437.6|441.8|437.7|441.7|437.6|4
1634675370000|2021-10-19 20:29:30|441.75|437.65|441.96|437.86|441.96|437.86|441.7|437.6|7
1634675380000|2021-10-19 20:29:40|441.89|437.79|441.96|437.86|441.96|437.86|441.89|437.79|3
1634675390000|2021-10-19 20:29:50|442|437.9|441.96|437.86|442|437.9|441.91|437.81|8
1634675400000|2021-10-19 20:30:00|441.9|437.8|441.96|437.86|441.96|437.86|441.9|437.8|4
1634675410000|2021-10-19 20:30:10|441.98|437.88|442|437.9|442|437.9|441.95|437.85|4
1634675420000|2021-10-19 20:30:20|442.05|437.95|442.11|438.01|442.11|438.01|442.05|437.95|3
1634675430000|2021-10-19 20:30:30|442.13|438.03|442.13|438.03|442.13|438.03|442.13|438.03|1
1634675440000|2021-10-19 20:30:40|442.09|437.99|441.9|437.8|442.09|437.99|441.9|437.8|5
1634675450000|2021-10-19 20:30:50|441.8|437.7|441.9|437.8|441.9|437.8|441.8|437.7|4
1634675460000|2021-10-19 20:31:00|442|437.9|442|437.9|442|437.9|442|437.9|1
1634675470000|2021-10-19 20:31:10|441.97|437.87|442|437.9|442|437.9|441.97|437.87|4
1634675480000|2021-10-19 20:31:20|441.94|437.84|442|437.9|442|437.9|441.94|437.84|2
1634675490000|2021-10-19 20:31:30|441.99|437.89|442|437.9|442|437.9|441.92|437.82|6
1634675500000|2021-10-19 20:31:40|441.91|437.81|442|437.9|442|437.9|441.91|437.81|3
1634675510000|2021-10-19 20:31:50|441.94|437.84|442.06|437.96|442.06|437.96|441.94|437.84|5
1634675520000|2021-10-19 20:32:00|442.12|438.02|442.17|438.07|442.17|438.07|442.1|438|4
1634675530000|2021-10-19 20:32:10|442.23|438.13|442.24|438.14|442.24|438.14|442.23|438.13|2
1634675560000|2021-10-19 20:32:40|442.17|438.07|442.18|438.08|442.18|438.08|442.16|438.06|3
1634675570000|2021-10-19 20:32:50|442.17|438.07|442.19|438.09|442.19|438.09|442.17|438.07|2
1634675580000|2021-10-19 20:33:00|442.25|438.15|442.35|438.25|442.35|438.25|442.25|438.15|3
1634675590000|2021-10-19 20:33:10|442.4|438.3|442.47|438.37|442.47|438.37|442.4|438.3|3
1634675600000|2021-10-19 20:33:20|442.43|438.33|442.5|438.4|442.5|438.4|442.43|438.33|3
1634675620000|2021-10-19 20:33:40|442.36|438.26|442.4|438.3|442.43|438.33|442.36|438.26|4
1634675640000|2021-10-19 20:34:00|442.37|438.27|442.39|438.29|442.39|438.29|442.37|438.27|5
1634675650000|2021-10-19 20:34:10|442.34|438.24|442.34|438.24|442.34|438.24|442.34|438.24|1
1634675660000|2021-10-19 20:34:20|442.3|438.2|442.26|438.16|442.3|438.2|442.25|438.15|3
1634675670000|2021-10-19 20:34:30|442.23|438.13|442.26|438.16|442.26|438.16|442.23|438.13|5
1634675680000|2021-10-19 20:34:40|442.34|438.24|442.34|438.24|442.34|438.24|442.34|438.24|1
1634675690000|2021-10-19 20:34:50|442.46|438.36|442.47|438.37|442.47|438.37|442.46|438.36|2
1634675700000|2021-10-19 20:35:00|442.48|438.38|442.48|438.38|442.48|438.38|442.48|438.38|1
1634675710000|2021-10-19 20:35:10|442.54|438.44|442.54|438.44|442.54|438.44|442.54|438.44|1
1634675730000|2021-10-19 20:35:30|442.64|438.54|442.58|438.48|442.64|438.54|442.57|438.47|6
1634675740000|2021-10-19 20:35:40|442.57|438.47|442.4|438.3|442.57|438.47|442.4|438.3|6
1634675750000|2021-10-19 20:35:50|442.38|438.28|442.41|438.31|442.41|438.31|442.37|438.27|3
1634675760000|2021-10-19 20:36:00|442.43|438.33|442.3|438.2|442.43|438.33|442.3|438.2|7
1634675770000|2021-10-19 20:36:10|442.35|438.25|442.35|438.25|442.35|438.25|442.35|438.25|1
1634675780000|2021-10-19 20:36:20|442.4|438.3|442.4|438.3|442.47|438.37|442.4|438.3|5
1634675790000|2021-10-19 20:36:30|442.45|438.35|442.48|438.38|442.48|438.38|442.45|438.35|2
1634675810000|2021-10-19 20:36:50|442.44|438.34|442.44|438.34|442.44|438.34|442.44|438.34|1
1634675820000|2021-10-19 20:37:00|442.57|438.47|442.45|438.35|442.57|438.47|442.4|438.3|7
1634675830000|2021-10-19 20:37:10|442.4|438.3|442.4|438.3|442.4|438.3|442.4|438.3|1
1634675850000|2021-10-19 20:37:30|442.38|438.28|442.48|438.38|442.5|438.4|442.38|438.28|5
1634675860000|2021-10-19 20:37:40|442.4|438.3|442.5|438.4|442.5|438.4|442.38|438.28|4
1634675870000|2021-10-19 20:37:50|442.37|438.27|442.4|438.3|442.42|438.32|442.37|438.27|4
1634675880000|2021-10-19 20:38:00|442.38|438.28|442.3|438.2|442.4|438.3|442.3|438.2|4
1634675890000|2021-10-19 20:38:10|442.1|438|442|437.9|442.36|438.26|442|437.9|5
1634675900000|2021-10-19 20:38:20|441.98|437.88|442.16|438.06|442.16|438.06|441.98|437.88|4
1634675910000|2021-10-19 20:38:30|442.17|438.07|442|437.9|442.19|438.09|442|437.9|10
1634675920000|2021-10-19 20:38:40|441.97|437.87|442|437.9|442|437.9|441.97|437.87|2
1634675930000|2021-10-19 20:38:50|441.9|437.8|441.8|437.7|441.9|437.8|441.8|437.7|2
1634675940000|2021-10-19 20:39:00|441.76|437.66|441.6|437.5|441.8|437.7|441.55|437.45|6
1634675950000|2021-10-19 20:39:10|441.59|437.49|441.6|437.5|441.6|437.5|441.58|437.48|3
1634675960000|2021-10-19 20:39:20|441.5|437.4|441.7|437.6|441.7|437.6|441.5|437.4|5
1634675970000|2021-10-19 20:39:30|441.9|437.8|441.8|437.7|441.9|437.8|441.75|437.65|4
1634675990000|2021-10-19 20:39:50|441.75|437.65|441.7|437.6|441.75|437.65|441.7|437.6|2
1634676000000|2021-10-19 20:40:00|441.69|437.59|441.7|437.6|441.7|437.6|441.69|437.59|2
1634676010000|2021-10-19 20:40:10|441.65|437.55|441.62|437.52|441.65|437.55|441.62|437.52|2
1634676020000|2021-10-19 20:40:20|441.63|437.53|441.7|437.6|441.7|437.6|441.6|437.5|3
1634676040000|2021-10-19 20:40:40|441.69|437.59|441.66|437.56|441.7|437.6|441.66|437.56|3
1634676050000|2021-10-19 20:40:50|441.68|437.58|441.6|437.5|441.7|437.6|441.6|437.5|5
1634676060000|2021-10-19 20:41:00|441.62|437.52|441.6|437.5|441.62|437.52|441.6|437.5|2
1634676070000|2021-10-19 20:41:10|441.52|437.42|441.32|437.22|441.52|437.42|441.32|437.22|13
1634676080000|2021-10-19 20:41:20|441.33|437.23|441.42|437.32|441.45|437.35|441.23|437.13|15
1634676090000|2021-10-19 20:41:30|441.39|437.29|441.5|437.4|441.55|437.45|441.39|437.29|7
1634676110000|2021-10-19 20:41:50|441.49|437.39|441.46|437.36|441.5|437.4|441.46|437.36|4
1634676120000|2021-10-19 20:42:00|441.5|437.4|441.5|437.4|441.5|437.4|441.5|437.4|1
1634676140000|2021-10-19 20:42:20|441.4|437.3|441.4|437.3|441.4|437.3|441.4|437.3|1
1634676180000|2021-10-19 20:43:00|441.39|437.29|441.2|437.1|441.4|437.3|441.2|437.1|4
1634676190000|2021-10-19 20:43:10|441.3|437.2|441|436.9|441.3|437.2|441|436.9|9
1634676200000|2021-10-19 20:43:20|441.01|436.91|441.08|436.98|441.1|437|440.9|436.8|9
1634676210000|2021-10-19 20:43:30|441.06|436.96|441.1|437|441.1|437|441|436.9|9
1634676220000|2021-10-19 20:43:40|441.06|436.96|441.1|437|441.1|437|441.06|436.96|2
1634676230000|2021-10-19 20:43:50|441.03|436.93|441.36|437.26|441.42|437.32|441.03|436.93|8
1634676240000|2021-10-19 20:44:00|441.31|437.21|441.4|437.3|441.4|437.3|441.3|437.2|7
1634676250000|2021-10-19 20:44:10|441.35|437.25|441.4|437.3|441.4|437.3|441.35|437.25|2
1634676260000|2021-10-19 20:44:20|441.5|437.4|441.6|437.5|441.6|437.5|441.38|437.28|6
1634676270000|2021-10-19 20:44:30|441.55|437.45|441.5|437.4|441.6|437.5|441.5|437.4|6
1634676280000|2021-10-19 20:44:40|441.46|437.36|441.51|437.41|441.55|437.45|441.46|437.36|12
1634676290000|2021-10-19 20:44:50|441.65|437.55|441.77|437.67|441.8|437.7|441.62|437.52|9
1634676300000|2021-10-19 20:45:00|441.76|437.66|441.6|437.5|441.8|437.7|441.58|437.48|8
1634676310000|2021-10-19 20:45:10|441.75|437.65|441.7|437.6|441.8|437.7|441.6|437.5|9
1634676320000|2021-10-19 20:45:20|441.8|437.7|441.62|437.52|441.8|437.7|441.61|437.51|13
1634676330000|2021-10-19 20:45:30|441.61|437.51|441.8|437.7|441.8|437.7|441.61|437.51|5
1634676340000|2021-10-19 20:45:40|441.88|437.78|442.05|437.95|442.05|437.95|441.88|437.78|3
1634676360000|2021-10-19 20:46:00|442.15|438.05|442.34|438.24|442.34|438.24|442.15|438.05|4
1634676370000|2021-10-19 20:46:10|442.4|438.3|442.4|438.3|442.4|438.3|442.4|438.3|1
1634676390000|2021-10-19 20:46:30|442.33|438.23|442.22|438.12|442.4|438.3|442.22|438.12|5
1634676400000|2021-10-19 20:46:40|442.15|438.05|442.2|438.1|442.2|438.1|442.15|438.05|2
1634676410000|2021-10-19 20:46:50|442.15|438.05|442.2|438.1|442.2|438.1|442.15|438.05|2
1634676420000|2021-10-19 20:47:00|442.16|438.06|442.15|438.05|442.2|438.1|442.15|438.05|3
1634676430000|2021-10-19 20:47:10|442.2|438.1|442.2|438.1|442.2|438.1|442.2|438.1|1
1634676450000|2021-10-19 20:47:30|442.24|438.14|442.24|438.14|442.24|438.14|442.24|438.14|1
1634676460000|2021-10-19 20:47:40|442.26|438.16|442.08|437.98|442.26|438.16|442.08|437.98|7
1634676480000|2021-10-19 20:48:00|442.1|438|442.07|437.97|442.1|438|442.06|437.96|3
1634676490000|2021-10-19 20:48:10|442.03|437.93|442.03|437.93|442.03|437.93|442.03|437.93|1
1634676500000|2021-10-19 20:48:20|442.1|438|442|437.9|442.1|438|442|437.9|2
1634676550000|2021-10-19 20:49:10|441.98|437.88|441.99|437.89|441.99|437.89|441.98|437.88|2
1634676560000|2021-10-19 20:49:20|442|437.9|441.99|437.89|442.1|438|441.99|437.89|5
1634676570000|2021-10-19 20:49:30|442|437.9|442|437.9|442|437.9|442|437.9|1
1634676580000|2021-10-19 20:49:40|441.97|437.87|442|437.9|442.01|437.91|441.97|437.87|3
1634676600000|2021-10-19 20:50:00|441.98|437.88|441.98|437.88|441.98|437.88|441.98|437.88|1
1634676610000|2021-10-19 20:50:10|442|437.9|442|437.9|442|437.9|442|437.9|1
1634676640000|2021-10-19 20:50:40|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1634676660000|2021-10-19 20:51:00|441.89|437.79|441.8|437.7|441.89|437.79|441.8|437.7|6
1634676670000|2021-10-19 20:51:10|441.83|437.73|441.8|437.7|441.83|437.73|441.8|437.7|4
1634676680000|2021-10-19 20:51:20|441.83|437.73|441.7|437.6|441.83|437.73|441.6|437.5|13
1634676690000|2021-10-19 20:51:30|441.65|437.55|441.7|437.6|441.7|437.6|441.57|437.47|8
1634676700000|2021-10-19 20:51:40|441.8|437.7|442|437.9|442|437.9|441.8|437.7|5
1634676710000|2021-10-19 20:51:50|442.1|438|441.8|437.7|442.1|438|441.8|437.7|11
1634676720000|2021-10-19 20:52:00|441.75|437.65|441.88|437.78|441.89|437.79|441.75|437.65|7
1634676730000|2021-10-19 20:52:10|441.89|437.79|441.8|437.7|441.89|437.79|441.8|437.7|3
1634676740000|2021-10-19 20:52:20|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1634676760000|2021-10-19 20:52:40|441.87|437.77|441.9|437.8|441.9|437.8|441.87|437.77|2
1634676780000|2021-10-19 20:53:00|441.87|437.77|441.9|437.8|441.9|437.8|441.87|437.77|2
1634676790000|2021-10-19 20:53:10|441.8|437.7|441.8|437.7|441.8|437.7|441.8|437.7|1
1634676840000|2021-10-19 20:54:00|441.76|437.66|441.8|437.7|441.8|437.7|441.76|437.66|2
1634676850000|2021-10-19 20:54:10|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1634676860000|2021-10-19 20:54:20|441.85|437.75|441.81|437.71|441.86|437.76|441.79|437.69|9
1634676870000|2021-10-19 20:54:30|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1634676900000|2021-10-19 20:55:00|441.84|437.74|441.84|437.74|441.84|437.74|441.84|437.74|1
1634676910000|2021-10-19 20:55:10|441.9|437.8|441.8|437.7|441.9|437.8|441.8|437.7|2
1634676920000|2021-10-19 20:55:20|441.64|437.54|441.5|437.4|441.64|437.54|441.5|437.4|10
1634676930000|2021-10-19 20:55:30|441.51|437.41|441.3|437.2|441.51|437.41|441.3|437.2|6
1634676950000|2021-10-19 20:55:50|441.26|437.16|441.3|437.2|441.3|437.2|441.26|437.16|2
1634676960000|2021-10-19 20:56:00|441.2|437.1|441.3|437.2|441.3|437.2|441.2|437.1|2
1634676970000|2021-10-19 20:56:10|441.28|437.18|441.4|437.3|441.4|437.3|441.24|437.14|4
1634676980000|2021-10-19 20:56:20|441.38|437.28|441.28|437.18|441.38|437.28|441.28|437.18|5
1634676990000|2021-10-19 20:56:30|441.27|437.17|441.3|437.2|441.3|437.2|441.27|437.17|3
1634677010000|2021-10-19 20:56:50|441.27|437.17|441.3|437.2|441.3|437.2|441.27|437.17|2
1634677020000|2021-10-19 20:57:00|441.4|437.3|441.3|437.2|441.4|437.3|441.3|437.2|4
1634677030000|2021-10-19 20:57:10|441.29|437.19|441.3|437.2|441.3|437.2|441.29|437.19|2
1634677040000|2021-10-19 20:57:20|441.31|437.21|441.31|437.21|441.31|437.21|441.31|437.21|1
1634677050000|2021-10-19 20:57:30|441.28|437.18|441.2|437.1|441.28|437.18|441.2|437.1|3
1634677060000|2021-10-19 20:57:40|441.18|437.08|441.2|437.1|441.2|437.1|441.18|437.08|2
1634677070000|2021-10-19 20:57:50|441.19|437.09|441.2|437.1|441.2|437.1|441.19|437.09|2
1634677120000|2021-10-19 20:58:40|441.18|437.08|441.28|437.18|441.28|437.18|441.18|437.08|9
1634677130000|2021-10-19 20:58:50|441.27|437.17|441.35|437.25|441.35|437.25|441.27|437.17|6
1634677140000|2021-10-19 20:59:00|441.36|437.26|441.32|437.22|441.36|437.26|441.32|437.22|3
1634677150000|2021-10-19 20:59:10|441.33|437.23|440.99|436.89|441.34|437.24|440.99|436.89|13
1634677160000|2021-10-19 20:59:20|441|436.9|440.89|436.79|441.01|436.91|440.89|436.79|5
1634677170000|2021-10-19 20:59:30|440.82|436.72|440.68|436.58|440.82|436.72|440.68|436.58|15
1634677180000|2021-10-19 20:59:40|440.67|436.57|440.68|436.58|440.68|436.58|440.66|436.56|6
1634677190000|2021-10-19 20:59:50|440.69|436.59|440.89|436.79|440.89|436.79|440.69|436.59|16
1634677200000|2021-10-19 21:00:00|440.92|436.82|440.93|436.83|440.94|436.84|440.92|436.82|6
1634677210000|2021-10-19 21:00:10|440.94|436.84|440.91|436.81|440.94|436.84|440.91|436.81|3
1634677220000|2021-10-19 21:00:20|440.92|436.82|440.91|436.81|440.92|436.82|440.9|436.8|6
1634677230000|2021-10-19 21:00:30|440.87|436.77|440.89|436.79|440.9|436.8|440.85|436.75|15
1634677240000|2021-10-19 21:00:40|440.88|436.78|440.87|436.77|440.88|436.78|440.86|436.76|5
1634677250000|2021-10-19 21:00:50|440.88|436.78|440.89|436.79|440.91|436.81|440.88|436.78|11
1634677260000|2021-10-19 21:01:00|440.85|436.75|440.7|436.6|440.88|436.78|440.68|436.58|14
1634677270000|2021-10-19 21:01:10|440.71|436.61|440.88|436.78|440.88|436.78|440.7|436.6|20
1634677280000|2021-10-19 21:01:20|440.87|436.77|441.05|436.95|441.05|436.95|440.85|436.75|18
1634677290000|2021-10-19 21:01:30|441.06|436.96|441.42|437.32|441.42|437.32|441.06|436.96|15
1634677300000|2021-10-19 21:01:40|441.46|437.36|441.61|437.51|441.61|437.51|441.46|437.36|6
1634677310000|2021-10-19 21:01:50|441.65|437.55|441.7|437.6|441.71|437.61|441.65|437.55|8
1634677320000|2021-10-19 21:02:00|441.69|437.59|441.69|437.59|441.69|437.59|441.66|437.56|10
1634677330000|2021-10-19 21:02:10|441.72|437.62|441.83|437.73|441.83|437.73|441.71|437.61|12
1634677340000|2021-10-19 21:02:20|441.82|437.72|441.92|437.82|441.93|437.83|441.75|437.65|12
1634677350000|2021-10-19 21:02:30|441.95|437.85|441.95|437.85|441.97|437.87|441.95|437.85|5
1634677360000|2021-10-19 21:02:40|441.93|437.83|442.12|438.02|442.12|438.02|441.93|437.83|11
1634677370000|2021-10-19 21:02:50|442.09|437.99|442.38|438.28|442.41|438.31|442.09|437.99|16
1634677380000|2021-10-19 21:03:00|442.42|438.32|442.8|438.7|442.8|438.7|442.4|438.3|6
1634677390000|2021-10-19 21:03:10|442.81|438.71|442.84|438.74|442.86|438.76|442.81|438.71|10
1634677400000|2021-10-19 21:03:20|442.86|438.76|442.97|438.87|442.97|438.87|442.86|438.76|11
1634677410000|2021-10-19 21:03:30|442.98|438.88|443.03|438.93|443.03|438.93|442.98|438.88|4
1634677440000|2021-10-19 21:04:00|443.04|438.94|443.04|438.94|443.04|438.94|443.04|438.94|1
1634677450000|2021-10-19 21:04:10|443.05|438.95|443.06|438.96|443.08|438.98|443.04|438.94|5
1634677460000|2021-10-19 21:04:20|443.09|438.99|443.11|439.01|443.12|439.02|443.09|438.99|5
1634677480000|2021-10-19 21:04:40|443.12|439.02|443.12|439.02|443.12|439.02|443.12|439.02|1
1634677490000|2021-10-19 21:04:50|443.13|439.03|443.16|439.06|443.17|439.07|443.13|439.03|4
1634677500000|2021-10-19 21:05:00|443.22|439.12|443.26|439.16|443.28|439.18|443.22|439.12|13
1634677510000|2021-10-19 21:05:10|443.27|439.17|443.3|439.2|443.3|439.2|443.25|439.15|8
1634677520000|2021-10-19 21:05:20|443.29|439.19|443.29|439.19|443.29|439.19|443.29|439.19|1
1634677540000|2021-10-19 21:05:40|443.3|439.2|443.3|439.2|443.3|439.2|443.3|439.2|1
1634677550000|2021-10-19 21:05:50|443.33|439.23|443.29|439.19|443.33|439.23|443.27|439.17|6
1634677560000|2021-10-19 21:06:00|443.32|439.22|443.32|439.22|443.33|439.23|443.32|439.22|3
1634677590000|2021-10-19 21:06:30|443.38|439.28|443.38|439.28|443.38|439.28|443.38|439.28|1
1634677600000|2021-10-19 21:06:40|443.39|439.29|443.37|439.27|443.39|439.29|443.35|439.25|4
1634677610000|2021-10-19 21:06:50|443.35|439.25|443.39|439.29|443.39|439.29|443.35|439.25|2
1634677630000|2021-10-19 21:07:10|443.45|439.35|443.57|439.47|443.57|439.47|443.45|439.35|6
1634677640000|2021-10-19 21:07:20|443.58|439.48|443.57|439.47|443.58|439.48|443.53|439.43|6
1634677660000|2021-10-19 21:07:40|443.5|439.4|443.5|439.4|443.5|439.4|443.5|439.4|1
1634677670000|2021-10-19 21:07:50|443.54|439.44|443.7|439.6|443.7|439.6|443.54|439.44|4
1634677680000|2021-10-19 21:08:00|443.69|439.59|443.69|439.59|443.69|439.59|443.69|439.59|1
1634677690000|2021-10-19 21:08:10|443.68|439.58|443.65|439.55|443.71|439.61|443.65|439.55|4
1634677700000|2021-10-19 21:08:20|443.7|439.6|443.84|439.74|443.84|439.74|443.66|439.56|10
1634677710000|2021-10-19 21:08:30|443.85|439.75|443.85|439.75|443.85|439.75|443.85|439.75|1
1634677720000|2021-10-19 21:08:40|443.84|439.74|443.89|439.79|443.89|439.79|443.84|439.74|5
1634677730000|2021-10-19 21:08:50|443.88|439.78|443.94|439.84|443.94|439.84|443.88|439.78|2
1634677740000|2021-10-19 21:09:00|443.95|439.85|443.92|439.82|443.95|439.85|443.92|439.82|3
1634677750000|2021-10-19 21:09:10|443.93|439.83|443.95|439.85|443.95|439.85|443.93|439.83|2
1634677760000|2021-10-19 21:09:20|443.98|439.88|443.98|439.88|443.98|439.88|443.98|439.88|1
1634677780000|2021-10-19 21:09:40|443.9|439.8|443.91|439.81|443.91|439.81|443.9|439.8|2
1634677790000|2021-10-19 21:09:50|443.9|439.8|443.9|439.8|443.9|439.8|443.89|439.79|3
1634677800000|2021-10-19 21:10:00|443.89|439.79|443.89|439.79|443.9|439.8|443.89|439.79|3
1634677810000|2021-10-19 21:10:10|443.93|439.83|443.93|439.83|443.93|439.83|443.93|439.83|1
1634677820000|2021-10-19 21:10:20|443.9|439.8|443.84|439.74|443.9|439.8|443.82|439.72|4
1634677830000|2021-10-19 21:10:30|443.79|439.69|443.84|439.74|443.84|439.74|443.79|439.69|2
1634677840000|2021-10-19 21:10:40|443.6|439.5|443.6|439.5|443.6|439.5|443.6|439.5|1
1634677860000|2021-10-19 21:11:00|443.55|439.45|443.37|439.27|443.55|439.45|443.37|439.27|7
1634677870000|2021-10-19 21:11:10|443.41|439.31|443.41|439.31|443.41|439.31|443.41|439.31|1
1634677880000|2021-10-19 21:11:20|443.33|439.23|443.33|439.23|443.37|439.27|443.33|439.23|3
1634677890000|2021-10-19 21:11:30|443.41|439.31|443.33|439.23|443.41|439.31|443.33|439.23|2
1634677900000|2021-10-19 21:11:40|443.37|439.27|443.2|439.1|443.37|439.27|443.2|439.1|7
1634677920000|2021-10-19 21:12:00|443.21|439.11|443.21|439.11|443.21|439.11|443.21|439.11|1
1634677930000|2021-10-19 21:12:10|443.2|439.1|443.2|439.1|443.21|439.11|443.2|439.1|3
1634677970000|2021-10-19 21:12:50|443.15|439.05|443.2|439.1|443.2|439.1|443.15|439.05|3
1634677980000|2021-10-19 21:13:00|443.15|439.05|443.3|439.2|443.3|439.2|443.1|439|5
1634677990000|2021-10-19 21:13:10|443.29|439.19|443.3|439.2|443.3|439.2|443.29|439.19|2
1634678000000|2021-10-19 21:13:20|443.32|439.22|443.3|439.2|443.32|439.22|443.3|439.2|3
1634678010000|2021-10-19 21:13:30|443.32|439.22|443.41|439.31|443.41|439.31|443.3|439.2|4
1634678040000|2021-10-19 21:14:00|443.6|439.5|443.49|439.39|443.6|439.5|443.49|439.39|2
1634678050000|2021-10-19 21:14:10|443.5|439.4|443.62|439.52|443.62|439.52|443.5|439.4|4
1634678060000|2021-10-19 21:14:20|443.59|439.49|443.66|439.56|443.69|439.59|443.57|439.47|9
1634678070000|2021-10-19 21:14:30|443.69|439.59|443.68|439.58|443.72|439.62|443.68|439.58|5
1634678080000|2021-10-19 21:14:40|443.76|439.66|443.76|439.66|443.76|439.66|443.76|439.66|1
1634678090000|2021-10-19 21:14:50|443.71|439.61|443.71|439.61|443.71|439.61|443.71|439.61|1
1634678110000|2021-10-19 21:15:10|443.76|439.66|443.76|439.66|443.76|439.66|443.76|439.66|1
1634678150000|2021-10-19 21:15:50|443.5|439.4|443.5|439.4|443.5|439.4|443.5|439.4|1
1634678160000|2021-10-19 21:16:00|443.55|439.45|443.55|439.45|443.55|439.45|443.54|439.44|3
1634678180000|2021-10-19 21:16:20|443.54|439.44|443.48|439.38|443.54|439.44|443.48|439.38|3
1634678190000|2021-10-19 21:16:30|443.5|439.4|443.23|439.13|443.5|439.4|443.23|439.13|5
1634678200000|2021-10-19 21:16:40|443.22|439.12|442.64|438.54|443.22|439.12|442.59|438.49|21
1634678210000|2021-10-19 21:16:50|442.63|438.53|442.62|438.52|442.66|438.56|442.56|438.46|11
1634678220000|2021-10-19 21:17:00|442.59|438.49|442.53|438.43|442.59|438.49|442.53|438.43|10
1634678230000|2021-10-19 21:17:10|442.59|438.49|442.59|438.49|442.6|438.5|442.53|438.43|7
1634678240000|2021-10-19 21:17:20|442.6|438.5|442.6|438.5|442.6|438.5|442.6|438.5|1
1634678250000|2021-10-19 21:17:30|442.59|438.49|442.62|438.52|442.62|438.52|442.59|438.49|6
1634678260000|2021-10-19 21:17:40|442.61|438.51|442.67|438.57|442.67|438.57|442.6|438.5|5
1634678270000|2021-10-19 21:17:50|442.68|438.58|442.57|438.47|442.68|438.58|442.55|438.45|8
1634678280000|2021-10-19 21:18:00|442.55|438.45|442.6|438.5|442.6|438.5|442.44|438.34|8
1634678290000|2021-10-19 21:18:10|442.62|438.52|442.61|438.51|442.62|438.52|442.6|438.5|3
1634678300000|2021-10-19 21:18:20|442.6|438.5|442.48|438.38|442.6|438.5|442.48|438.38|3
1634678330000|2021-10-19 21:18:50|442.41|438.31|442.41|438.31|442.41|438.31|442.36|438.26|3
1634678340000|2021-10-19 21:19:00|442.3|438.2|442.3|438.2|442.3|438.2|442.3|438.2|1
1634678360000|2021-10-19 21:19:20|442.42|438.32|442.41|438.31|442.42|438.32|442.41|438.31|2
1634678370000|2021-10-19 21:19:30|442.4|438.3|442.45|438.35|442.45|438.35|442.4|438.3|3
1634678380000|2021-10-19 21:19:40|442.5|438.4|442.5|438.4|442.5|438.4|442.5|438.4|1
1634678400000|2021-10-19 21:20:00|442.48|438.38|442.67|438.57|442.67|438.57|442.48|438.38|7
1634678410000|2021-10-19 21:20:10|442.68|438.58|442.76|438.66|442.85|438.75|442.68|438.58|15
1634678420000|2021-10-19 21:20:20|442.77|438.67|442.73|438.63|442.84|438.74|442.7|438.6|9
1634678430000|2021-10-19 21:20:30|442.7|438.6|442.77|438.67|442.77|438.67|442.7|438.6|8
1634678440000|2021-10-19 21:20:40|442.8|438.7|442.85|438.75|442.87|438.77|442.8|438.7|6
1634678450000|2021-10-19 21:20:50|442.87|438.77|442.8|438.7|442.88|438.78|442.8|438.7|5
1634678460000|2021-10-19 21:21:00|442.78|438.68|442.79|438.69|442.8|438.7|442.77|438.67|4
1634678470000|2021-10-19 21:21:10|442.8|438.7|442.8|438.7|442.8|438.7|442.78|438.68|5
1634678480000|2021-10-19 21:21:20|442.79|438.69|442.7|438.6|442.8|438.7|442.7|438.6|9
1634678500000|2021-10-19 21:21:40|442.69|438.59|442.72|438.62|442.72|438.62|442.69|438.59|3
1634678510000|2021-10-19 21:21:50|442.69|438.59|442.7|438.6|442.7|438.6|442.69|438.59|2
1634678520000|2021-10-19 21:22:00|442.69|438.59|442.7|438.6|442.7|438.6|442.68|438.58|3
1634678530000|2021-10-19 21:22:10|442.71|438.61|442.7|438.6|442.72|438.62|442.67|438.57|6
1634678550000|2021-10-19 21:22:30|442.67|438.57|442.6|438.5|442.67|438.57|442.6|438.5|3
1634678560000|2021-10-19 21:22:40|442.7|438.6|442.7|438.6|442.7|438.6|442.7|438.6|1
1634678620000|2021-10-19 21:23:40|442.72|438.62|442.72|438.62|442.72|438.62|442.72|438.62|1
1634678630000|2021-10-19 21:23:50|442.7|438.6|442.71|438.61|442.72|438.62|442.7|438.6|3
1634678640000|2021-10-19 21:24:00|442.72|438.62|442.67|438.57|442.72|438.62|442.67|438.57|2
1634678650000|2021-10-19 21:24:10|442.68|438.58|442.7|438.6|442.7|438.6|442.68|438.58|2
1634678660000|2021-10-19 21:24:20|442.68|438.58|442.65|438.55|442.7|438.6|442.65|438.55|3
1634678690000|2021-10-19 21:24:50|442.64|438.54|442.7|438.6|442.7|438.6|442.64|438.54|3
1634678710000|2021-10-19 21:25:10|442.67|438.57|442.7|438.6|442.7|438.6|442.65|438.55|5
1634678720000|2021-10-19 21:25:20|442.65|438.55|442.5|438.4|442.65|438.55|442.5|438.4|4
1634678760000|2021-10-19 21:26:00|442.49|438.39|442.5|438.4|442.5|438.4|442.49|438.39|2
1634678770000|2021-10-19 21:26:10|442.6|438.5|442.6|438.5|442.6|438.5|442.6|438.5|1
1634678780000|2021-10-19 21:26:20|442.59|438.49|442.61|438.51|442.61|438.51|442.59|438.49|5
1634678790000|2021-10-19 21:26:30|442.6|438.5|442.68|438.58|442.7|438.6|442.6|438.5|4
1634678800000|2021-10-19 21:26:40|442.67|438.57|442.68|438.58|442.68|438.58|442.67|438.57|2
1634678820000|2021-10-19 21:27:00|442.67|438.57|442.7|438.6|442.7|438.6|442.67|438.57|4
1634678860000|2021-10-19 21:27:40|442.65|438.55|442.65|438.55|442.65|438.55|442.65|438.55|1
1634678870000|2021-10-19 21:27:50|442.61|438.51|442.7|438.6|442.7|438.6|442.61|438.51|2
1634678890000|2021-10-19 21:28:10|442.65|438.55|442.65|438.55|442.65|438.55|442.65|438.55|1
1634678900000|2021-10-19 21:28:20|442.69|438.59|442.61|438.51|442.69|438.59|442.61|438.51|5
1634678910000|2021-10-19 21:28:30|442.69|438.59|442.72|438.62|442.73|438.63|442.63|438.53|8
1634678920000|2021-10-19 21:28:40|442.68|438.58|442.7|438.6|442.71|438.61|442.68|438.58|5
1634678940000|2021-10-19 21:29:00|442.73|438.63|442.72|438.62|442.73|438.63|442.72|438.62|2
1634678960000|2021-10-19 21:29:20|442.73|438.63|442.72|438.62|442.73|438.63|442.72|438.62|2
1634678970000|2021-10-19 21:29:30|442.74|438.64|442.7|438.6|442.74|438.64|442.7|438.6|3
1634678980000|2021-10-19 21:29:40|442.72|438.62|442.7|438.6|442.72|438.62|442.7|438.6|3
1634678990000|2021-10-19 21:29:50|442.71|438.61|442.71|438.61|442.71|438.61|442.71|438.61|1
1634679010000|2021-10-19 21:30:10|442.8|438.7|442.88|438.78|442.9|438.8|442.8|438.7|4
1634679020000|2021-10-19 21:30:20|442.89|438.79|442.85|438.75|442.89|438.79|442.85|438.75|2
1634679050000|2021-10-19 21:30:50|442.9|438.8|442.9|438.8|442.9|438.8|442.9|438.8|1
1634679060000|2021-10-19 21:31:00|442.95|438.85|443|438.9|443|438.9|442.93|438.83|4
1634679070000|2021-10-19 21:31:10|443.01|438.91|443.03|438.93|443.03|438.93|443.01|438.91|2
1634679080000|2021-10-19 21:31:20|443.05|438.95|443.17|439.07|443.2|439.1|443.05|438.95|12
1634679090000|2021-10-19 21:31:30|443.2|439.1|443.29|439.19|443.29|439.19|443.2|439.1|6
1634679100000|2021-10-19 21:31:40|443.31|439.21|443.3|439.2|443.31|439.21|443.3|439.2|2
1634679110000|2021-10-19 21:31:50|443.32|439.22|443.31|439.21|443.32|439.22|443.3|439.2|3
1634679120000|2021-10-19 21:32:00|443.3|439.2|443.31|439.21|443.31|439.21|443.3|439.2|2
1634679130000|2021-10-19 21:32:10|443.35|439.25|443.35|439.25|443.35|439.25|443.35|439.25|1
1634679140000|2021-10-19 21:32:20|443.31|439.21|443.31|439.21|443.31|439.21|443.31|439.21|1
1634679180000|2021-10-19 21:33:00|443.4|439.3|443.5|439.4|443.5|439.4|443.4|439.3|2
1634679190000|2021-10-19 21:33:10|443.6|439.5|443.6|439.5|443.6|439.5|443.6|439.5|1
1634679200000|2021-10-19 21:33:20|443.57|439.47|443.52|439.42|443.6|439.5|443.5|439.4|6
1634679210000|2021-10-19 21:33:30|443.54|439.44|443.53|439.43|443.54|439.44|443.53|439.43|2
1634679220000|2021-10-19 21:33:40|443.54|439.44|443.56|439.46|443.57|439.47|443.54|439.44|4
1634679230000|2021-10-19 21:33:50|443.6|439.5|443.61|439.51|443.61|439.51|443.59|439.49|4
1634679240000|2021-10-19 21:34:00|443.64|439.54|443.64|439.54|443.64|439.54|443.64|439.54|1
1634679250000|2021-10-19 21:34:10|443.75|439.65|443.86|439.76|443.86|439.76|443.75|439.65|3
1634679260000|2021-10-19 21:34:20|443.91|439.81|444.12|440.02|444.12|440.02|443.9|439.8|10
1634679270000|2021-10-19 21:34:30|444.13|440.03|444.02|439.92|444.15|440.05|444.02|439.92|12
1634679280000|2021-10-19 21:34:40|444|439.9|444.09|439.99|444.09|439.99|444|439.9|2
1634679290000|2021-10-19 21:34:50|444.07|439.97|444.09|439.99|444.13|440.03|444.07|439.97|5
1634679300000|2021-10-19 21:35:00|444.11|440.01|444.09|439.99|444.11|440.01|444.09|439.99|3
1634679310000|2021-10-19 21:35:10|444.16|440.06|444.09|439.99|444.16|440.06|444.09|439.99|5
1634679320000|2021-10-19 21:35:20|444.08|439.98|444.07|439.97|444.1|440|444.06|439.96|4
1634679330000|2021-10-19 21:35:30|444.06|439.96|444.1|440|444.1|440|444.06|439.96|5
1634679340000|2021-10-19 21:35:40|444.08|439.98|444.09|439.99|444.1|440|444.08|439.98|6
1634679350000|2021-10-19 21:35:50|444.1|440|444.1|440|444.1|440|444.1|440|1
1634679370000|2021-10-19 21:36:10|444.08|439.98|444.08|439.98|444.08|439.98|444.08|439.98|1
1634679380000|2021-10-19 21:36:20|444.07|439.97|444.07|439.97|444.08|439.98|444.07|439.97|3
1634679390000|2021-10-19 21:36:30|444.08|439.98|444.08|439.98|444.1|440|444.06|439.96|6
1634679400000|2021-10-19 21:36:40|444.06|439.96|444.06|439.96|444.06|439.96|444.06|439.96|1
1634679410000|2021-10-19 21:36:50|444.11|440.01|444.09|439.99|444.11|440.01|444.07|439.97|6
1634679420000|2021-10-19 21:37:00|444.1|440|444.09|439.99|444.1|440|444.09|439.99|2
1634679430000|2021-10-19 21:37:10|444.1|440|444.1|440|444.1|440|444.1|440|1
1634679440000|2021-10-19 21:37:20|444.09|439.99|444.12|440.02|444.13|440.03|444.09|439.99|7
1634679450000|2021-10-19 21:37:30|444.13|440.03|444.1|440|444.13|440.03|444.09|439.99|8
1634679460000|2021-10-19 21:37:40|444.08|439.98|444.08|439.98|444.11|440.01|444.07|439.97|7
1634679470000|2021-10-19 21:37:50|444.07|439.97|444.1|440|444.12|440.02|444.07|439.97|9
1634679480000|2021-10-19 21:38:00|444.07|439.97|444.1|440|444.11|440.01|444.07|439.97|9
1634679490000|2021-10-19 21:38:10|444.11|440.01|444.12|440.02|444.12|440.02|444.08|439.98|6
1634679500000|2021-10-19 21:38:20|444.13|440.03|444.14|440.04|444.14|440.04|444.13|440.03|4
1634679510000|2021-10-19 21:38:30|444.13|440.03|444.2|440.1|444.2|440.1|444.13|440.03|4
1634679520000|2021-10-19 21:38:40|444.27|440.17|444.27|440.17|444.27|440.17|444.27|440.17|1
1634679530000|2021-10-19 21:38:50|444.28|440.18|444.28|440.18|444.28|440.18|444.28|440.18|1
1634679560000|2021-10-19 21:39:20|444.34|440.24|444.34|440.24|444.34|440.24|444.34|440.24|1
1634679570000|2021-10-19 21:39:30|444.33|440.23|444.35|440.25|444.35|440.25|444.33|440.23|2
1634679580000|2021-10-19 21:39:40|444.36|440.26|444.39|440.29|444.39|440.29|444.36|440.26|3
1634679590000|2021-10-19 21:39:50|444.4|440.3|444.43|440.33|444.43|440.33|444.4|440.3|2
1634679600000|2021-10-19 21:40:00|444.45|440.35|444.4|440.3|444.45|440.35|444.4|440.3|4
1634679610000|2021-10-19 21:40:10|444.43|440.33|444.49|440.39|444.49|440.39|444.43|440.33|2
1634679620000|2021-10-19 21:40:20|444.45|440.35|444.37|440.27|444.5|440.4|444.35|440.25|10
1634679630000|2021-10-19 21:40:30|444.29|440.19|444.37|440.27|444.37|440.27|444.29|440.19|7
1634679640000|2021-10-19 21:40:40|444.38|440.28|444.29|440.19|444.38|440.28|444.27|440.17|7
1634679650000|2021-10-19 21:40:50|444.3|440.2|444.2|440.1|444.3|440.2|444.2|440.1|10
1634679660000|2021-10-19 21:41:00|444.19|440.09|444.18|440.08|444.19|440.09|444.17|440.07|6
1634679670000|2021-10-19 21:41:10|444.17|440.07|444.19|440.09|444.21|440.11|444.17|440.07|4
1634679680000|2021-10-19 21:41:20|444.2|440.1|444.21|440.11|444.23|440.13|444.19|440.09|11
1634679690000|2021-10-19 21:41:30|444.15|440.05|444.22|440.12|444.26|440.16|444.15|440.05|10
1634679700000|2021-10-19 21:41:40|444.2|440.1|444.02|439.92|444.2|440.1|444.02|439.92|17
1634679710000|2021-10-19 21:41:50|444.01|439.91|444.09|439.99|444.1|440|444.01|439.91|9
1634679720000|2021-10-19 21:42:00|444.04|439.94|444.12|440.02|444.12|440.02|444.04|439.94|7
1634679730000|2021-10-19 21:42:10|444.14|440.04|444.15|440.05|444.15|440.05|444.14|440.04|2
1634679740000|2021-10-19 21:42:20|444.16|440.06|444.21|440.11|444.21|440.11|444.15|440.05|3
1634679760000|2021-10-19 21:42:40|444.24|440.14|444.28|440.18|444.28|440.18|444.21|440.11|6
1634679770000|2021-10-19 21:42:50|444.3|440.2|444.11|440.01|444.3|440.2|444.11|440.01|10
1634679780000|2021-10-19 21:43:00|444.12|440.02|444.08|439.98|444.12|440.02|444.05|439.95|8
1634679790000|2021-10-19 21:43:10|444.09|439.99|444.01|439.91|444.1|440|444|439.9|8
1634679800000|2021-10-19 21:43:20|444|439.9|443.99|439.89|444|439.9|443.99|439.89|2
1634679810000|2021-10-19 21:43:30|443.98|439.88|443.99|439.89|443.99|439.89|443.95|439.85|10
1634679820000|2021-10-19 21:43:40|443.96|439.86|444.05|439.95|444.05|439.95|443.96|439.86|6
1634679830000|2021-10-19 21:43:50|444.14|440.04|444.18|440.08|444.18|440.08|444.14|440.04|2
1634679840000|2021-10-19 21:44:00|444.26|440.16|444.26|440.16|444.26|440.16|444.26|440.16|1
1634679850000|2021-10-19 21:44:10|444.22|440.12|444.22|440.12|444.24|440.14|444.16|440.06|9
1634679860000|2021-10-19 21:44:20|444.21|440.11|444.21|440.11|444.22|440.12|444.21|440.11|3
1634679870000|2021-10-19 21:44:30|444.14|440.04|444.17|440.07|444.24|440.14|444.14|440.04|6
1634679880000|2021-10-19 21:44:40|444.15|440.05|444.2|440.1|444.2|440.1|444.14|440.04|5
1634679890000|2021-10-19 21:44:50|444.21|440.11|444.19|440.09|444.22|440.12|444.19|440.09|7
1634679900000|2021-10-19 21:45:00|444.2|440.1|444.14|440.04|444.2|440.1|444.14|440.04|5
1634679910000|2021-10-19 21:45:10|444.13|440.03|444.17|440.07|444.17|440.07|444.13|440.03|4
1634679920000|2021-10-19 21:45:20|444.19|440.09|444.19|440.09|444.19|440.09|444.19|440.09|1
1634679930000|2021-10-19 21:45:30|444.2|440.1|444.1|440|444.2|440.1|444.1|440|3
1634679940000|2021-10-19 21:45:40|444.14|440.04|444.14|440.04|444.14|440.04|444.14|440.04|1
1634679960000|2021-10-19 21:46:00|444.15|440.05|444.1|440|444.15|440.05|444.1|440|5
1634679970000|2021-10-19 21:46:10|444.17|440.07|444.17|440.07|444.17|440.07|444.17|440.07|1
1634679980000|2021-10-19 21:46:20|444.16|440.06|444.16|440.06|444.16|440.06|444.16|440.06|1
1634679990000|2021-10-19 21:46:30|444.3|440.2|444.3|440.2|444.3|440.2|444.3|440.2|1
1634680000000|2021-10-19 21:46:40|444.42|440.32|444.41|440.31|444.42|440.32|444.41|440.31|2
1634680020000|2021-10-19 21:47:00|444.31|440.21|444.48|440.38|444.48|440.38|444.31|440.21|4
1634680030000|2021-10-19 21:47:10|444.4|440.3|444.53|440.43|444.53|440.43|444.4|440.3|7
1634680040000|2021-10-19 21:47:20|444.6|440.5|444.6|440.5|444.6|440.5|444.6|440.5|1
1634680050000|2021-10-19 21:47:30|444.59|440.49|444.53|440.43|444.59|440.49|444.53|440.43|4
1634680060000|2021-10-19 21:47:40|444.57|440.47|444.64|440.54|444.64|440.54|444.57|440.47|2
1634680070000|2021-10-19 21:47:50|444.53|440.43|444.53|440.43|444.53|440.43|444.53|440.43|1
1634680080000|2021-10-19 21:48:00|444.67|440.57|444.68|440.58|444.68|440.58|444.53|440.43|4
1634680090000|2021-10-19 21:48:10|444.67|440.57|444.67|440.57|444.67|440.57|444.67|440.57|1
1634680100000|2021-10-19 21:48:20|444.66|440.56|444.69|440.59|444.69|440.59|444.65|440.55|4
1634680120000|2021-10-19 21:48:40|444.63|440.53|444.63|440.53|444.63|440.53|444.63|440.53|1
1634680130000|2021-10-19 21:48:50|444.69|440.59|444.69|440.59|444.69|440.59|444.69|440.59|1
1634680150000|2021-10-19 21:49:10|444.8|440.7|444.8|440.7|444.8|440.7|444.8|440.7|1
1634680160000|2021-10-19 21:49:20|444.82|440.72|444.82|440.72|444.82|440.72|444.82|440.72|1
1634680170000|2021-10-19 21:49:30|444.83|440.73|444.83|440.73|444.83|440.73|444.83|440.73|1
1634680180000|2021-10-19 21:49:40|445|440.9|445|440.9|445|440.9|445|440.9|1
1634680190000|2021-10-19 21:49:50|444.94|440.84|445|440.9|445|440.9|444.94|440.84|2
1634680200000|2021-10-19 21:50:00|444.9|440.8|444.9|440.8|444.9|440.8|444.9|440.8|1
1634680210000|2021-10-19 21:50:10|444.88|440.78|444.88|440.78|444.9|440.8|444.88|440.78|5
1634680220000|2021-10-19 21:50:20|444.85|440.75|444.4|440.3|444.85|440.75|444.3|440.2|11
1634680230000|2021-10-19 21:50:30|444.37|440.27|444.46|440.36|444.5|440.4|444.37|440.27|9
1634680240000|2021-10-19 21:50:40|444.5|440.4|444.56|440.46|444.56|440.46|444.45|440.35|18
1634680250000|2021-10-19 21:50:50|444.57|440.47|444.47|440.37|444.57|440.47|444.44|440.34|19
1634680260000|2021-10-19 21:51:00|444.5|440.4|444.38|440.28|444.5|440.4|444.38|440.28|12
1634680270000|2021-10-19 21:51:10|444.39|440.29|444.09|439.99|444.39|440.29|444.09|439.99|15
1634680280000|2021-10-19 21:51:20|444.1|440|444|439.9|444.11|440.01|443.99|439.89|17
1634680290000|2021-10-19 21:51:30|443.99|439.89|444.01|439.91|444.01|439.91|443.99|439.89|7
1634680300000|2021-10-19 21:51:40|444|439.9|443.96|439.86|444|439.9|443.96|439.86|8
1634680310000|2021-10-19 21:51:50|443.99|439.89|444.24|440.14|444.24|440.14|443.99|439.89|7
1634680320000|2021-10-19 21:52:00|444.28|440.18|444.29|440.19|444.29|440.19|444.28|440.18|2
1634680340000|2021-10-19 21:52:20|444.25|440.15|444.26|440.16|444.26|440.16|444.25|440.15|2
1634680350000|2021-10-19 21:52:30|444.3|440.2|444.3|440.2|444.3|440.2|444.3|440.2|1
1634680370000|2021-10-19 21:52:50|444.2|440.1|444.2|440.1|444.2|440.1|444.2|440.1|1
1634680380000|2021-10-19 21:53:00|444.17|440.07|444.17|440.07|444.17|440.07|444.17|440.07|1
1634680390000|2021-10-19 21:53:10|444.16|440.06|444.17|440.07|444.17|440.07|444.16|440.06|2
1634680400000|2021-10-19 21:53:20|444.3|440.2|444.3|440.2|444.3|440.2|444.3|440.2|1
1634680410000|2021-10-19 21:53:30|444.41|440.31|444.39|440.29|444.41|440.31|444.39|440.29|2
1634680420000|2021-10-19 21:53:40|444.32|440.22|444.32|440.22|444.32|440.22|444.32|440.22|1
1634680430000|2021-10-19 21:53:50|444.31|440.21|444.39|440.29|444.39|440.29|444.31|440.21|2
1634680440000|2021-10-19 21:54:00|444.44|440.34|444.44|440.34|444.44|440.34|444.44|440.34|1
1634680450000|2021-10-19 21:54:10|444.41|440.31|444.41|440.31|444.41|440.31|444.41|440.31|1
1634680460000|2021-10-19 21:54:20|444.35|440.25|444.35|440.25|444.35|440.25|444.35|440.25|1
1634680470000|2021-10-19 21:54:30|444.34|440.24|444.34|440.24|444.36|440.26|444.34|440.24|7
1634680480000|2021-10-19 21:54:40|444.36|440.26|444.36|440.26|444.36|440.26|444.36|440.26|1
1634680520000|2021-10-19 21:55:20|444.4|440.3|444.4|440.3|444.4|440.3|444.4|440.3|1
1634680550000|2021-10-19 21:55:50|444.43|440.33|444.43|440.33|444.43|440.33|444.43|440.33|1
1634680560000|2021-10-19 21:56:00|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634680580000|2021-10-19 21:56:20|444.47|440.37|444.47|440.37|444.47|440.37|444.47|440.37|1
1634680600000|2021-10-19 21:56:40|444.5|440.4|444.53|440.43|444.53|440.43|444.5|440.4|2
1634680620000|2021-10-19 21:57:00|444.48|440.38|444.52|440.42|444.52|440.42|444.48|440.38|4
1634680630000|2021-10-19 21:57:10|444.5|440.4|444.52|440.42|444.52|440.42|444.49|440.39|4
1634680670000|2021-10-19 21:57:50|444.5|440.4|444.52|440.42|444.52|440.42|444.5|440.4|2
1634680680000|2021-10-19 21:58:00|444.46|440.36|444.46|440.36|444.46|440.36|444.46|440.36|1
1634680690000|2021-10-19 21:58:10|444.48|440.38|444.53|440.43|444.53|440.43|444.48|440.38|2
1634680700000|2021-10-19 21:58:20|444.54|440.44|444.53|440.43|444.54|440.44|444.53|440.43|2
1634680710000|2021-10-19 21:58:30|444.5|440.4|444.53|440.43|444.53|440.43|444.5|440.4|2
1634680720000|2021-10-19 21:58:40|444.5|440.4|444.55|440.45|444.55|440.45|444.5|440.4|2
1634680750000|2021-10-19 21:59:10|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634680770000|2021-10-19 21:59:30|444.52|440.42|444.52|440.42|444.52|440.42|444.46|440.36|3
1634680800000|2021-10-19 22:00:00|444.51|440.41|444.49|440.39|444.51|440.41|444.41|440.31|5
1634680810000|2021-10-19 22:00:10|444.48|440.38|444.48|440.38|444.48|440.38|444.48|440.38|1
1634680820000|2021-10-19 22:00:20|444.37|440.27|444.55|440.45|444.55|440.45|444.37|440.27|4
1634680830000|2021-10-19 22:00:30|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634680840000|2021-10-19 22:00:40|444.52|440.42|444.52|440.42|444.52|440.42|444.52|440.42|1
1634680850000|2021-10-19 22:00:50|444.51|440.41|444.51|440.41|444.51|440.41|444.51|440.41|1
1634680860000|2021-10-19 22:01:00|444.5|440.4|444.5|440.4|444.5|440.4|444.5|440.4|1
1634680880000|2021-10-19 22:01:20|444.52|440.42|444.52|440.42|444.52|440.42|444.52|440.42|1
1634680900000|2021-10-19 22:01:40|444.51|440.41|444.52|440.42|444.52|440.42|444.5|440.4|4
1634680910000|2021-10-19 22:01:50|444.51|440.41|444.52|440.42|444.52|440.42|444.51|440.41|2
1634680920000|2021-10-19 22:02:00|444.5|440.4|444.5|440.4|444.5|440.4|444.45|440.35|6
1634680930000|2021-10-19 22:02:10|444.49|440.39|444.7|440.6|444.7|440.6|444.49|440.39|10
1634680940000|2021-10-19 22:02:20|444.65|440.55|444.69|440.59|444.69|440.59|444.64|440.54|10
1634680950000|2021-10-19 22:02:30|444.68|440.58|444.6|440.5|444.68|440.58|444.6|440.5|6
1634680960000|2021-10-19 22:02:40|444.55|440.45|444.54|440.44|444.56|440.46|444.53|440.43|7
1634680970000|2021-10-19 22:02:50|444.56|440.46|444.6|440.5|444.64|440.54|444.56|440.46|7
1634680980000|2021-10-19 22:03:00|444.56|440.46|444.5|440.4|444.57|440.47|444.5|440.4|7
1634681000000|2021-10-19 22:03:20|444.51|440.41|444.51|440.41|444.51|440.41|444.51|440.41|1
1634681020000|2021-10-19 22:03:40|444.5|440.4|444.37|440.27|444.5|440.4|444.37|440.27|3
1634681040000|2021-10-19 22:04:00|444.41|440.31|444.5|440.4|444.5|440.4|444.41|440.31|5
1634681050000|2021-10-19 22:04:10|444.48|440.38|444.38|440.28|444.48|440.38|444.37|440.27|6
1634681060000|2021-10-19 22:04:20|444.31|440.21|444.3|440.2|444.31|440.21|444.29|440.19|7
1634681070000|2021-10-19 22:04:30|444.4|440.3|444.4|440.3|444.4|440.3|444.4|440.3|1
1634681090000|2021-10-19 22:04:50|444.42|440.32|444.5|440.4|444.5|440.4|444.42|440.32|7
1634681100000|2021-10-19 22:05:00|444.51|440.41|444.52|440.42|444.53|440.43|444.51|440.41|6
1634681110000|2021-10-19 22:05:10|444.51|440.41|444.57|440.47|444.57|440.47|444.51|440.41|5
1634681120000|2021-10-19 22:05:20|444.56|440.46|444.54|440.44|444.56|440.46|444.54|440.44|3
1634681130000|2021-10-19 22:05:30|444.53|440.43|444.56|440.46|444.56|440.46|444.53|440.43|5
1634681140000|2021-10-19 22:05:40|444.55|440.45|444.66|440.56|444.66|440.56|444.54|440.44|5
1634681150000|2021-10-19 22:05:50|444.67|440.57|444.63|440.53|444.75|440.65|444.63|440.53|9
1634681160000|2021-10-19 22:06:00|444.6|440.5|444.6|440.5|444.6|440.5|444.6|440.5|1
1634681170000|2021-10-19 22:06:10|444.65|440.55|444.65|440.55|444.65|440.55|444.65|440.55|1
1634681180000|2021-10-19 22:06:20|444.66|440.56|444.74|440.64|444.74|440.64|444.66|440.56|7
1634681190000|2021-10-19 22:06:30|444.73|440.63|444.73|440.63|444.73|440.63|444.73|440.63|1
1634681200000|2021-10-19 22:06:40|444.74|440.64|444.74|440.64|444.74|440.64|444.7|440.6|6
1634681210000|2021-10-19 22:06:50|444.73|440.63|444.71|440.61|444.73|440.63|444.71|440.61|7
1634681220000|2021-10-19 22:07:00|444.72|440.62|444.68|440.58|444.72|440.62|444.68|440.58|3
1634681230000|2021-10-19 22:07:10|444.64|440.54|444.64|440.54|444.66|440.56|444.64|440.54|3
1634681240000|2021-10-19 22:07:20|444.63|440.53|444.56|440.46|444.66|440.56|444.56|440.46|5
1634681260000|2021-10-19 22:07:40|444.58|440.48|444.66|440.56|444.66|440.56|444.58|440.48|3
1634681270000|2021-10-19 22:07:50|444.6|440.5|444.6|440.5|444.6|440.5|444.6|440.5|1
1634681280000|2021-10-19 22:08:00|444.58|440.48|444.58|440.48|444.58|440.48|444.58|440.48|1
1634681290000|2021-10-19 22:08:10|444.6|440.5|444.6|440.5|444.6|440.5|444.6|440.5|1
1634681300000|2021-10-19 22:08:20|444.68|440.58|444.65|440.55|444.68|440.58|444.6|440.5|3
1634681320000|2021-10-19 22:08:40|444.64|440.54|444.73|440.63|444.73|440.63|444.64|440.54|3
1634681330000|2021-10-19 22:08:50|444.72|440.62|444.72|440.62|444.72|440.62|444.72|440.62|1
1634681340000|2021-10-19 22:09:00|444.74|440.64|444.74|440.64|444.74|440.64|444.74|440.64|1
1634681350000|2021-10-19 22:09:10|444.86|440.76|445.02|440.92|445.02|440.92|444.86|440.76|5
1634681360000|2021-10-19 22:09:20|445.03|440.93|445.09|440.99|445.09|440.99|445.03|440.93|7
1634681370000|2021-10-19 22:09:30|445.07|440.97|445.12|441.02|445.12|441.02|445.07|440.97|8
1634681380000|2021-10-19 22:09:40|445.09|440.99|445.1|441|445.1|441|445.09|440.99|2
1634681390000|2021-10-19 22:09:50|445.09|440.99|445.06|440.96|445.09|440.99|444.83|440.73|21
1634681400000|2021-10-19 22:10:00|445.07|440.97|445.12|441.02|445.12|441.02|445.07|440.97|6
1634681420000|2021-10-19 22:10:20|445.14|441.04|445.12|441.02|445.14|441.04|445.12|441.02|2
1634681440000|2021-10-19 22:10:40|445.11|441.01|445.12|441.02|445.12|441.02|445.11|441.01|2
1634681450000|2021-10-19 22:10:50|445.35|441.25|445.35|441.25|445.35|441.25|445.35|441.25|1
1634681460000|2021-10-19 22:11:00|445.44|441.34|445.4|441.3|445.44|441.34|445.4|441.3|2
1634681470000|2021-10-19 22:11:10|445.3|441.2|445.13|441.03|445.3|441.2|445.13|441.03|9
1634681480000|2021-10-19 22:11:20|445.17|441.07|445.09|440.99|445.18|441.08|445.09|440.99|8
1634681490000|2021-10-19 22:11:30|445.08|440.98|445.31|441.21|445.31|441.21|445.08|440.98|14
1634681500000|2021-10-19 22:11:40|445.32|441.22|445.3|441.2|445.32|441.22|445.26|441.16|4
1634681510000|2021-10-19 22:11:50|445.22|441.12|445.1|441|445.22|441.12|445.1|441|8
1634681520000|2021-10-19 22:12:00|445.15|441.05|445.18|441.08|445.18|441.08|445.11|441.01|7
1634681530000|2021-10-19 22:12:10|445.2|441.1|445.18|441.08|445.2|441.1|445.18|441.08|2
1634681540000|2021-10-19 22:12:20|445.2|441.1|445.1|441|445.2|441.1|445.07|440.97|7
1634681550000|2021-10-19 22:12:30|445.11|441.01|445.2|441.1|445.2|441.1|445.1|441|4
1634681560000|2021-10-19 22:12:40|445.18|441.08|445.14|441.04|445.18|441.08|445.14|441.04|2
1634681570000|2021-10-19 22:12:50|445.37|441.27|445.37|441.27|445.37|441.27|445.37|441.27|1
1634681580000|2021-10-19 22:13:00|445.41|441.31|445.41|441.31|445.41|441.31|445.41|441.31|1
1634681590000|2021-10-19 22:13:10|445.46|441.36|445.4|441.3|445.5|441.4|445.4|441.3|6
1634681610000|2021-10-19 22:13:30|445.5|441.4|445.49|441.39|445.5|441.4|445.48|441.38|4
1634681620000|2021-10-19 22:13:40|445.54|441.44|445.6|441.5|445.6|441.5|445.54|441.44|2
1634681640000|2021-10-19 22:14:00|445.5|441.4|445.51|441.41|445.51|441.41|445.5|441.4|2
1634681660000|2021-10-19 22:14:20|445.64|441.54|445.76|441.66|445.76|441.66|445.64|441.54|2
1634681680000|2021-10-19 22:14:40|445.74|441.64|445.8|441.7|445.8|441.7|445.74|441.64|2
1634681690000|2021-10-19 22:14:50|445.7|441.6|445.7|441.6|445.7|441.6|445.7|441.6|1
1634681700000|2021-10-19 22:15:00|445.75|441.65|445.85|441.75|445.85|441.75|445.73|441.63|4
1634681710000|2021-10-19 22:15:10|445.95|441.85|445.89|441.79|445.95|441.85|445.88|441.78|7
1634681720000|2021-10-19 22:15:20|445.88|441.78|445.85|441.75|445.9|441.8|445.81|441.71|12
1634681730000|2021-10-19 22:15:30|445.84|441.74|445.7|441.6|445.84|441.74|445.7|441.6|6
1634681740000|2021-10-19 22:15:40|445.67|441.57|445.41|441.31|445.67|441.57|445.41|441.31|5
1634681750000|2021-10-19 22:15:50|445.42|441.32|445.42|441.32|445.5|441.4|445.41|441.31|10
1634681760000|2021-10-19 22:16:00|445.45|441.35|445.51|441.41|445.56|441.46|445.43|441.33|15
1634681770000|2021-10-19 22:16:10|445.5|441.4|445.4|441.3|445.5|441.4|445.4|441.3|10
1634681780000|2021-10-19 22:16:20|445.38|441.28|445.31|441.21|445.4|441.3|445.27|441.17|10
1634681790000|2021-10-19 22:16:30|445.32|441.22|445.38|441.28|445.39|441.29|445.31|441.21|10
1634681800000|2021-10-19 22:16:40|445.39|441.29|445.42|441.32|445.43|441.33|445.37|441.27|8
1634681810000|2021-10-19 22:16:50|445.46|441.36|445.51|441.41|445.52|441.42|445.46|441.36|7
1634681820000|2021-10-19 22:17:00|445.52|441.42|445.55|441.45|445.56|441.46|445.5|441.4|5
1634681830000|2021-10-19 22:17:10|445.56|441.46|445.56|441.46|445.56|441.46|445.56|441.46|1
1634681840000|2021-10-19 22:17:20|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634681850000|2021-10-19 22:17:30|445.5|441.4|445.47|441.37|445.5|441.4|445.47|441.37|2
1634681860000|2021-10-19 22:17:40|445.5|441.4|445.56|441.46|445.56|441.46|445.4|441.3|8
1634681870000|2021-10-19 22:17:50|445.6|441.5|445.6|441.5|445.6|441.5|445.6|441.5|1
1634681890000|2021-10-19 22:18:10|445.5|441.4|445.5|441.4|445.5|441.4|445.5|441.4|1
1634681900000|2021-10-19 22:18:20|445.46|441.36|445.53|441.43|445.53|441.43|445.46|441.36|5
1634681920000|2021-10-19 22:18:40|445.62|441.52|445.62|441.52|445.62|441.52|445.62|441.52|1
1634681930000|2021-10-19 22:18:50|445.71|441.61|445.7|441.6|445.71|441.61|445.7|441.6|2
1634681940000|2021-10-19 22:19:00|445.75|441.65|445.7|441.6|445.75|441.65|445.7|441.6|2
1634681950000|2021-10-19 22:19:10|445.6|441.5|445.56|441.46|445.6|441.5|445.47|441.37|5
1634681960000|2021-10-19 22:19:20|445.55|441.45|445.49|441.39|445.55|441.45|445.49|441.39|2
1634681970000|2021-10-19 22:19:30|445.5|441.4|445.91|441.81|445.91|441.81|445.5|441.4|9
1634681980000|2021-10-19 22:19:40|445.92|441.82|445.7|441.6|445.94|441.84|445.7|441.6|13
1634681990000|2021-10-19 22:19:50|445.68|441.58|445.65|441.55|445.7|441.6|445.64|441.54|7
1634682000000|2021-10-19 22:20:00|445.66|441.56|445.69|441.59|445.7|441.6|445.66|441.56|6
1634682010000|2021-10-19 22:20:10|445.68|441.58|445.83|441.73|445.83|441.73|445.58|441.48|16
1634682020000|2021-10-19 22:20:20|445.79|441.69|445.84|441.74|445.85|441.75|445.79|441.69|14
1634682030000|2021-10-19 22:20:30|445.82|441.72|445.8|441.7|445.82|441.72|445.74|441.64|11
1634682040000|2021-10-19 22:20:40|445.83|441.73|445.59|441.49|445.83|441.73|445.58|441.48|20
1634682050000|2021-10-19 22:20:50|445.66|441.56|445.79|441.69|445.79|441.69|445.62|441.52|24
1634682060000|2021-10-19 22:21:00|445.77|441.67|445.72|441.62|445.83|441.73|445.7|441.6|12
1634682070000|2021-10-19 22:21:10|445.73|441.63|445.8|441.7|445.8|441.7|445.73|441.63|5
1634682080000|2021-10-19 22:21:20|445.78|441.68|445.8|441.7|445.83|441.73|445.78|441.68|8
1634682090000|2021-10-19 22:21:30|445.78|441.68|445.8|441.7|445.8|441.7|445.78|441.68|2
1634682100000|2021-10-19 22:21:40|445.79|441.69|445.82|441.72|445.82|441.72|445.79|441.69|5
1634682110000|2021-10-19 22:21:50|445.92|441.82|445.92|441.82|445.92|441.82|445.92|441.82|1
1634682140000|2021-10-19 22:22:20|446.05|441.95|446.05|441.95|446.05|441.95|446.05|441.95|1
1634682150000|2021-10-19 22:22:30|446.07|441.97|446.16|442.06|446.18|442.08|446.07|441.97|9
1634682160000|2021-10-19 22:22:40|446.13|442.03|446.18|442.08|446.23|442.13|446.13|442.03|7
1634682170000|2021-10-19 22:22:50|446.15|442.05|446.18|442.08|446.18|442.08|446.14|442.04|9
1634682180000|2021-10-19 22:23:00|446.12|442.02|446.15|442.05|446.15|442.05|446.12|442.02|2
1634682190000|2021-10-19 22:23:10|446.14|442.04|446.12|442.02|446.14|442.04|446.12|442.02|2
1634682200000|2021-10-19 22:23:20|446.23|442.13|446.22|442.12|446.23|442.13|446.22|442.12|2
1634682210000|2021-10-19 22:23:30|446.36|442.26|446.2|442.1|446.4|442.3|446.2|442.1|5
1634682220000|2021-10-19 22:23:40|446.31|442.21|446.32|442.22|446.32|442.22|446.31|442.21|2
1634682240000|2021-10-19 22:24:00|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1634682260000|2021-10-19 22:24:20|446.27|442.17|446.42|442.32|446.42|442.32|446.27|442.17|2
1634682270000|2021-10-19 22:24:30|446.4|442.3|446.4|442.3|446.4|442.3|446.4|442.3|1
1634682280000|2021-10-19 22:24:40|446.39|442.29|446.39|442.29|446.39|442.29|446.39|442.29|1
1634682290000|2021-10-19 22:24:50|446.38|442.28|446.38|442.28|446.38|442.28|446.38|442.28|1
1634682300000|2021-10-19 22:25:00|446.44|442.34|446.45|442.35|446.48|442.38|446.42|442.32|11
1634682320000|2021-10-19 22:25:20|446.43|442.33|446.43|442.33|446.44|442.34|446.39|442.29|8
1634682330000|2021-10-19 22:25:30|446.42|442.32|446.4|442.3|446.47|442.37|446.39|442.29|16
1634682340000|2021-10-19 22:25:40|446.39|442.29|446.42|442.32|446.51|442.41|446.38|442.28|13
1634682350000|2021-10-19 22:25:50|446.39|442.29|446.3|442.2|446.39|442.29|446.3|442.2|6
1634682360000|2021-10-19 22:26:00|446.27|442.17|446.28|442.18|446.29|442.19|446.26|442.16|7
1634682370000|2021-10-19 22:26:10|446.27|442.17|446.2|442.1|446.3|442.2|446.2|442.1|7
1634682380000|2021-10-19 22:26:20|446.21|442.11|446.26|442.16|446.29|442.19|446.2|442.1|5
1634682390000|2021-10-19 22:26:30|446.25|442.15|446.3|442.2|446.3|442.2|446.25|442.15|4
1634682400000|2021-10-19 22:26:40|446.29|442.19|446.3|442.2|446.3|442.2|446.29|442.19|2
1634682410000|2021-10-19 22:26:50|446.29|442.19|446.29|442.19|446.29|442.19|446.29|442.19|1
1634682430000|2021-10-19 22:27:10|446.3|442.2|446.1|442|446.3|442.2|446.1|442|3
1634682440000|2021-10-19 22:27:20|446.15|442.05|446.22|442.12|446.25|442.15|446.15|442.05|6
1634682450000|2021-10-19 22:27:30|446.23|442.13|446.17|442.07|446.3|442.2|446.17|442.07|13
1634682460000|2021-10-19 22:27:40|446.18|442.08|446.2|442.1|446.2|442.1|446.18|442.08|2
1634682470000|2021-10-19 22:27:50|446.21|442.11|446.21|442.11|446.22|442.12|446.21|442.11|3
1634682480000|2021-10-19 22:28:00|446.2|442.1|446.27|442.17|446.3|442.2|446.2|442.1|11
1634682490000|2021-10-19 22:28:10|446.28|442.18|446.27|442.17|446.28|442.18|446.27|442.17|2
1634682500000|2021-10-19 22:28:20|446.26|442.16|446.26|442.16|446.26|442.16|446.25|442.15|3
1634682510000|2021-10-19 22:28:30|446.27|442.17|446.2|442.1|446.28|442.18|446.2|442.1|12
1634682520000|2021-10-19 22:28:40|446.26|442.16|446.33|442.23|446.35|442.25|446.26|442.16|12
1634682530000|2021-10-19 22:28:50|446.32|442.22|446.3|442.2|446.33|442.23|446.29|442.19|18
1634682540000|2021-10-19 22:29:00|446.25|442.15|446.2|442.1|446.25|442.15|446.2|442.1|4
1634682550000|2021-10-19 22:29:10|446.22|442.12|446.31|442.21|446.32|442.22|446.22|442.12|7
1634682560000|2021-10-19 22:29:20|446.32|442.22|446.3|442.2|446.32|442.22|446.29|442.19|7
1634682570000|2021-10-19 22:29:30|446.31|442.21|446.38|442.28|446.38|442.28|446.31|442.21|6
1634682580000|2021-10-19 22:29:40|446.51|442.41|446.57|442.47|446.57|442.47|446.48|442.38|9
1634682590000|2021-10-19 22:29:50|446.58|442.48|446.58|442.48|446.58|442.48|446.52|442.42|5
1634682600000|2021-10-19 22:30:00|446.57|442.47|446.59|442.49|446.6|442.5|446.55|442.45|6
1634682610000|2021-10-19 22:30:10|446.57|442.47|446.28|442.18|446.57|442.47|446.26|442.16|13
1634682620000|2021-10-19 22:30:20|446.24|442.14|446.3|442.2|446.39|442.29|446.24|442.14|12
1634682630000|2021-10-19 22:30:30|446.25|442.15|446.26|442.16|446.26|442.16|446.2|442.1|11
1634682660000|2021-10-19 22:31:00|446.29|442.19|446.7|442.6|446.71|442.61|446.29|442.19|17
1634682670000|2021-10-19 22:31:10|446.71|442.61|446.52|442.42|446.71|442.61|446.52|442.42|5
1634682680000|2021-10-19 22:31:20|446.51|442.41|446.69|442.59|446.7|442.6|446.51|442.41|13
1634682690000|2021-10-19 22:31:30|446.65|442.55|446.71|442.61|446.71|442.61|446.65|442.55|5
1634682700000|2021-10-19 22:31:40|446.69|442.59|446.6|442.5|446.69|442.59|446.6|442.5|7
1634682710000|2021-10-19 22:31:50|446.61|442.51|446.72|442.62|446.72|442.62|446.61|442.51|5
1634682720000|2021-10-19 22:32:00|446.74|442.64|446.75|442.65|446.75|442.65|446.73|442.63|8
1634682730000|2021-10-19 22:32:10|446.73|442.63|446.76|442.66|446.78|442.68|446.73|442.63|5
1634682740000|2021-10-19 22:32:20|446.72|442.62|446.73|442.63|446.77|442.67|446.72|442.62|14
1634682750000|2021-10-19 22:32:30|446.72|442.62|446.73|442.63|446.74|442.64|446.71|442.61|8
1634682770000|2021-10-19 22:32:50|446.74|442.64|446.75|442.65|446.75|442.65|446.71|442.61|7
1634682780000|2021-10-19 22:33:00|446.74|442.64|446.75|442.65|446.76|442.66|446.71|442.61|13
1634682790000|2021-10-19 22:33:10|446.74|442.64|446.74|442.64|446.74|442.64|446.74|442.64|1
1634682800000|2021-10-19 22:33:20|446.75|442.65|446.61|442.51|446.75|442.65|446.6|442.5|9
1634682810000|2021-10-19 22:33:30|446.62|442.52|446.68|442.58|446.69|442.59|446.62|442.52|7
1634682820000|2021-10-19 22:33:40|446.67|442.57|446.68|442.58|446.68|442.58|446.61|442.51|9
1634682830000|2021-10-19 22:33:50|446.69|442.59|446.68|442.58|446.69|442.59|446.68|442.58|6
1634682840000|2021-10-19 22:34:00|446.67|442.57|446.4|442.3|446.67|442.57|446.4|442.3|6
1634682850000|2021-10-19 22:34:10|446.39|442.29|446.34|442.24|446.44|442.34|446.34|442.24|11
1634682860000|2021-10-19 22:34:20|446.33|442.23|446.4|442.3|446.4|442.3|446.33|442.23|9
1634682870000|2021-10-19 22:34:30|446.38|442.28|446.33|442.23|446.38|442.28|446.32|442.22|6
1634682880000|2021-10-19 22:34:40|446.34|442.24|446.33|442.23|446.35|442.25|446.33|442.23|3
1634682890000|2021-10-19 22:34:50|446.36|442.26|446.32|442.22|446.36|442.26|446.31|442.21|6
1634682900000|2021-10-19 22:35:00|446.3|442.2|446.39|442.29|446.4|442.3|446.3|442.2|5
1634682910000|2021-10-19 22:35:10|446.32|442.22|446.32|442.22|446.32|442.22|446.32|442.22|1
1634682960000|2021-10-19 22:36:00|446.33|442.23|446.3|442.2|446.33|442.23|446.3|442.2|2
1634682970000|2021-10-19 22:36:10|446.34|442.24|446.42|442.32|446.42|442.32|446.34|442.24|8
1634682980000|2021-10-19 22:36:20|446.43|442.33|446.37|442.27|446.43|442.33|446.37|442.27|3
1634682990000|2021-10-19 22:36:30|446.36|442.26|446.28|442.18|446.36|442.26|446.28|442.18|5
1634683000000|2021-10-19 22:36:40|446.29|442.19|446.29|442.19|446.29|442.19|446.28|442.18|3
1634683010000|2021-10-19 22:36:50|446.3|442.2|446.24|442.14|446.3|442.2|446.24|442.14|5
1634683020000|2021-10-19 22:37:00|446.26|442.16|446.3|442.2|446.3|442.2|446.26|442.16|6
1634683030000|2021-10-19 22:37:10|446.31|442.21|446.3|442.2|446.32|442.22|446.3|442.2|3
1634683040000|2021-10-19 22:37:20|446.31|442.21|446.31|442.21|446.31|442.21|446.31|442.21|1
1634683050000|2021-10-19 22:37:30|446.3|442.2|446.12|442.02|446.3|442.2|446.12|442.02|6
1634683060000|2021-10-19 22:37:40|446.1|442|446.1|442|446.1|442|446.09|441.99|3
1634683070000|2021-10-19 22:37:50|446.09|441.99|446.14|442.04|446.14|442.04|446.09|441.99|4
1634683080000|2021-10-19 22:38:00|446.15|442.05|446.26|442.16|446.26|442.16|446.1|442|13
1634683090000|2021-10-19 22:38:10|446.18|442.08|446.18|442.08|446.18|442.08|446.18|442.08|1
1634683100000|2021-10-19 22:38:20|446.22|442.12|446.26|442.16|446.26|442.16|446.22|442.12|6
1634683110000|2021-10-19 22:38:30|446.25|442.15|446.14|442.04|446.26|442.16|446.14|442.04|8
1634683120000|2021-10-19 22:38:40|446.16|442.06|446.16|442.06|446.16|442.06|446.16|442.06|1
1634683140000|2021-10-19 22:39:00|446.17|442.07|446.17|442.07|446.17|442.07|446.17|442.07|1
1634683150000|2021-10-19 22:39:10|446.2|442.1|446.22|442.12|446.22|442.12|446.2|442.1|2
1634683160000|2021-10-19 22:39:20|446.23|442.13|446.28|442.18|446.28|442.18|446.23|442.13|2
1634683170000|2021-10-19 22:39:30|446.43|442.33|446.46|442.36|446.46|442.36|446.43|442.33|2
1634683180000|2021-10-19 22:39:40|446.49|442.39|446.49|442.39|446.49|442.39|446.49|442.39|1
1634683200000|2021-10-19 22:40:00|446.41|442.31|446.45|442.35|446.45|442.35|446.41|442.31|3
1634683210000|2021-10-19 22:40:10|446.49|442.39|446.49|442.39|446.49|442.39|446.49|442.39|1
1634683230000|2021-10-19 22:40:30|446.47|442.37|446.47|442.37|446.47|442.37|446.47|442.37|1
1634683240000|2021-10-19 22:40:40|446.46|442.36|446.25|442.15|446.47|442.37|446.14|442.04|19
1634683250000|2021-10-19 22:40:50|446.22|442.12|446.28|442.18|446.28|442.18|446.22|442.12|2
1634683260000|2021-10-19 22:41:00|446.24|442.14|446.41|442.31|446.41|442.31|446.24|442.14|7
1634683280000|2021-10-19 22:41:20|446.48|442.38|446.4|442.3|446.48|442.38|446.4|442.3|2
1634683290000|2021-10-19 22:41:30|446.39|442.29|446.4|442.3|446.4|442.3|446.39|442.29|2
1634683300000|2021-10-19 22:41:40|446.39|442.29|446.31|442.21|446.4|442.3|446.3|442.2|4
1634683310000|2021-10-19 22:41:50|446.34|442.24|446.35|442.25|446.35|442.25|446.34|442.24|2
1634683350000|2021-10-19 22:42:30|446.45|442.35|446.79|442.69|446.79|442.69|446.45|442.35|17
1634683360000|2021-10-19 22:42:40|446.77|442.67|446.53|442.43|446.77|442.67|446.53|442.43|12
1634683370000|2021-10-19 22:42:50|446.51|442.41|446.36|442.26|446.51|442.41|446.36|442.26|13
1634683380000|2021-10-19 22:43:00|446.37|442.27|446.41|442.31|446.44|442.34|446.37|442.27|5
1634683390000|2021-10-19 22:43:10|446.42|442.32|446.61|442.51|446.65|442.55|446.42|442.32|16
1634683400000|2021-10-19 22:43:20|446.62|442.52|446.65|442.55|446.65|442.55|446.62|442.52|8
1634683410000|2021-10-19 22:43:30|446.66|442.56|446.5|442.4|446.66|442.56|446.5|442.4|12
1634683420000|2021-10-19 22:43:40|446.52|442.42|446.65|442.55|446.66|442.56|446.52|442.42|8
1634683430000|2021-10-19 22:43:50|446.66|442.56|446.67|442.57|446.67|442.57|446.64|442.54|8
1634683440000|2021-10-19 22:44:00|446.68|442.58|446.67|442.57|446.68|442.58|446.66|442.56|4
1634683450000|2021-10-19 22:44:10|446.68|442.58|446.69|442.59|446.69|442.59|446.67|442.57|3
1634683460000|2021-10-19 22:44:20|446.77|442.67|447.34|443.24|447.34|443.24|446.77|442.67|6
1634683470000|2021-10-19 22:44:30|447.4|443.3|447.4|443.3|447.45|443.35|447.39|443.29|5
1634683480000|2021-10-19 22:44:40|447.31|443.21|447.35|443.25|447.35|443.25|447.31|443.21|2
1634683490000|2021-10-19 22:44:50|447.3|443.2|447.3|443.2|447.3|443.2|447.28|443.18|3
1634683500000|2021-10-19 22:45:00|447.22|443.12|447.12|443.02|447.31|443.21|447.11|443.01|9
1634683510000|2021-10-19 22:45:10|447.14|443.04|447.46|443.36|447.46|443.36|447.14|443.04|9
1634683520000|2021-10-19 22:45:20|447.54|443.44|447.79|443.69|447.85|443.75|447.54|443.44|6
1634683530000|2021-10-19 22:45:30|447.85|443.75|447.61|443.51|447.85|443.75|447.61|443.51|12
1634683540000|2021-10-19 22:45:40|447.6|443.5|447.79|443.69|447.79|443.69|447.6|443.5|3
1634683550000|2021-10-19 22:45:50|447.78|443.68|447.8|443.7|447.8|443.7|447.7|443.6|4
1634683560000|2021-10-19 22:46:00|447.79|443.69|447.89|443.79|447.9|443.8|447.79|443.69|13
1634683570000|2021-10-19 22:46:10|447.85|443.75|447.8|443.7|447.85|443.75|447.78|443.68|12
1634683580000|2021-10-19 22:46:20|447.81|443.71|448.05|443.95|448.05|443.95|447.81|443.71|10
1634683590000|2021-10-19 22:46:30|448|443.9|448|443.9|448|443.9|448|443.9|1
1634683600000|2021-10-19 22:46:40|448.05|443.95|448.02|443.92|448.07|443.97|448.02|443.92|3
1634683610000|2021-10-19 22:46:50|447.96|443.86|447.94|443.84|448.01|443.91|447.91|443.81|8
1634683620000|2021-10-19 22:47:00|447.92|443.82|447.94|443.84|448|443.9|447.92|443.82|6
1634683630000|2021-10-19 22:47:10|447.96|443.86|447.94|443.84|447.96|443.86|447.94|443.84|2
1634683640000|2021-10-19 22:47:20|447.86|443.76|447.95|443.85|447.95|443.85|447.86|443.76|4
1634683650000|2021-10-19 22:47:30|447.94|443.84|447.91|443.81|447.98|443.88|447.91|443.81|4
1634683660000|2021-10-19 22:47:40|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634683670000|2021-10-19 22:47:50|447.85|443.75|447.8|443.7|447.85|443.75|447.73|443.63|9
1634683680000|2021-10-19 22:48:00|447.79|443.69|447.8|443.7|447.85|443.75|447.79|443.69|7
1634683690000|2021-10-19 22:48:10|447.81|443.71|447.71|443.61|447.9|443.8|447.71|443.61|9
1634683700000|2021-10-19 22:48:20|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1634683720000|2021-10-19 22:48:40|447.62|443.52|447.36|443.26|447.62|443.52|447.36|443.26|17
1634683730000|2021-10-19 22:48:50|447.34|443.24|447.07|442.97|447.36|443.26|447.07|442.97|16
1634683740000|2021-10-19 22:49:00|447.08|442.98|447.21|443.11|447.23|443.13|447.07|442.97|14
1634683750000|2021-10-19 22:49:10|447.22|443.12|447.39|443.29|447.4|443.3|447.22|443.12|16
1634683760000|2021-10-19 22:49:20|447.4|443.3|447.39|443.29|447.4|443.3|447.38|443.28|11
1634683770000|2021-10-19 22:49:30|447.38|443.28|447.41|443.31|447.41|443.31|447.38|443.28|5
1634683780000|2021-10-19 22:49:40|447.4|443.3|447.4|443.3|447.42|443.32|447.4|443.3|4
1634683790000|2021-10-19 22:49:50|447.41|443.31|447.42|443.32|447.47|443.37|447.4|443.3|6
1634683800000|2021-10-19 22:50:00|447.43|443.33|447.44|443.34|447.44|443.34|447.42|443.32|4
1634683810000|2021-10-19 22:50:10|447.45|443.35|447.47|443.37|447.48|443.38|447.44|443.34|8
1634683820000|2021-10-19 22:50:20|447.5|443.4|447.47|443.37|447.5|443.4|447.47|443.37|2
1634683830000|2021-10-19 22:50:30|447.5|443.4|447.52|443.42|447.52|443.42|447.47|443.37|4
1634683840000|2021-10-19 22:50:40|447.5|443.4|447.56|443.46|447.56|443.46|447.48|443.38|4
1634683850000|2021-10-19 22:50:50|447.55|443.45|447.7|443.6|447.7|443.6|447.55|443.45|7
1634683870000|2021-10-19 22:51:10|447.72|443.62|447.72|443.62|447.72|443.62|447.72|443.62|1
1634683880000|2021-10-19 22:51:20|447.77|443.67|447.49|443.39|447.77|443.67|447.49|443.39|7
1634683890000|2021-10-19 22:51:30|447.54|443.44|447.54|443.44|447.54|443.44|447.54|443.44|1
1634683900000|2021-10-19 22:51:40|447.72|443.62|447.7|443.6|447.72|443.62|447.7|443.6|2
1634683910000|2021-10-19 22:51:50|447.69|443.59|447.6|443.5|447.7|443.6|447.55|443.45|5
1634683920000|2021-10-19 22:52:00|447.5|443.4|447.5|443.4|447.54|443.44|447.47|443.37|6
1634683940000|2021-10-19 22:52:20|447.47|443.37|447.47|443.37|447.47|443.37|447.47|443.37|1
1634683950000|2021-10-19 22:52:30|447.63|443.53|447.63|443.53|447.63|443.53|447.63|443.53|1
1634683980000|2021-10-19 22:53:00|447.8|443.7|447.7|443.6|447.8|443.7|447.7|443.6|2
1634683990000|2021-10-19 22:53:10|447.68|443.58|447.58|443.48|447.68|443.58|447.57|443.47|8
1634684000000|2021-10-19 22:53:20|447.53|443.43|447.35|443.25|447.55|443.45|447.35|443.25|11
1634684010000|2021-10-19 22:53:30|447.3|443.2|447.42|443.32|447.44|443.34|447.3|443.2|10
1634684020000|2021-10-19 22:53:40|447.4|443.3|447.39|443.29|447.4|443.3|447.3|443.2|17
1634684030000|2021-10-19 22:53:50|447.4|443.3|447.3|443.2|447.4|443.3|447.3|443.2|3
1634684040000|2021-10-19 22:54:00|447.33|443.23|447.31|443.21|447.4|443.3|447.3|443.2|8
1634684050000|2021-10-19 22:54:10|447.3|443.2|447.3|443.2|447.31|443.21|447.23|443.13|10
1634684060000|2021-10-19 22:54:20|447.26|443.16|447.2|443.1|447.26|443.16|447.2|443.1|4
1634684080000|2021-10-19 22:54:40|447.15|443.05|447.11|443.01|447.15|443.05|447.1|443|7
1634684090000|2021-10-19 22:54:50|447.12|443.02|447.3|443.2|447.3|443.2|447.12|443.02|6
1634684100000|2021-10-19 22:55:00|447.27|443.17|447.5|443.4|447.5|443.4|447.27|443.17|8
1634684120000|2021-10-19 22:55:20|447.4|443.3|447.38|443.28|447.41|443.31|447.37|443.27|6
1634684130000|2021-10-19 22:55:30|447.39|443.29|447.33|443.23|447.39|443.29|447.33|443.23|4
1634684140000|2021-10-19 22:55:40|447.34|443.24|447.36|443.26|447.38|443.28|447.34|443.24|6
1634684150000|2021-10-19 22:55:50|447.35|443.25|447.48|443.38|447.48|443.38|447.32|443.22|9
1634684160000|2021-10-19 22:56:00|447.47|443.37|447.4|443.3|447.47|443.37|447.4|443.3|2
1634684200000|2021-10-19 22:56:40|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1634684210000|2021-10-19 22:56:50|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634684230000|2021-10-19 22:57:10|447.4|443.3|447.5|443.4|447.5|443.4|447.4|443.3|2
1634684240000|2021-10-19 22:57:20|447.55|443.45|447.55|443.45|447.55|443.45|447.55|443.45|1
1634684250000|2021-10-19 22:57:30|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634684260000|2021-10-19 22:57:40|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634684280000|2021-10-19 22:58:00|447.45|443.35|447.48|443.38|447.48|443.38|447.4|443.3|10
1634684290000|2021-10-19 22:58:10|447.49|443.39|447.7|443.6|447.7|443.6|447.49|443.39|14
1634684300000|2021-10-19 22:58:20|447.69|443.59|447.79|443.69|447.8|443.7|447.69|443.59|15
1634684310000|2021-10-19 22:58:30|447.8|443.7|447.6|443.5|447.8|443.7|447.6|443.5|14
1634684320000|2021-10-19 22:58:40|447.61|443.51|447.53|443.43|447.61|443.51|447.51|443.41|8
1634684330000|2021-10-19 22:58:50|447.52|443.42|447.4|443.3|447.52|443.42|447.3|443.2|11
1634684340000|2021-10-19 22:59:00|447.41|443.31|447.35|443.25|447.41|443.31|447.35|443.25|3
1634684350000|2021-10-19 22:59:10|447.31|443.21|447.5|443.4|447.5|443.4|447.31|443.21|13
1634684360000|2021-10-19 22:59:20|447.48|443.38|447.5|443.4|447.5|443.4|447.48|443.38|3
1634684370000|2021-10-19 22:59:30|447.51|443.41|447.51|443.41|447.56|443.46|447.5|443.4|5
1634684380000|2021-10-19 22:59:40|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1634684390000|2021-10-19 22:59:50|447.55|443.45|447.45|443.35|447.55|443.45|447.45|443.35|3
1634684400000|2021-10-19 23:00:00|447.42|443.32|447.41|443.31|447.44|443.34|447.41|443.31|6
1634684410000|2021-10-19 23:00:10|447.43|443.33|448|443.9|448|443.9|447.43|443.33|15
1634684420000|2021-10-19 23:00:20|448.01|443.91|447.99|443.89|448.1|444|447.99|443.89|12
1634684430000|2021-10-19 23:00:30|448|443.9|447.9|443.8|448.03|443.93|447.88|443.78|11
1634684440000|2021-10-19 23:00:40|447.88|443.78|447.88|443.78|447.89|443.79|447.88|443.78|3
1634684450000|2021-10-19 23:00:50|447.86|443.76|447.9|443.8|447.9|443.8|447.86|443.76|5
1634684460000|2021-10-19 23:01:00|447.89|443.79|447.88|443.78|447.91|443.81|447.64|443.54|14
1634684470000|2021-10-19 23:01:10|447.87|443.77|447.86|443.76|447.88|443.78|447.86|443.76|8
1634684480000|2021-10-19 23:01:20|447.89|443.79|447.84|443.74|447.89|443.79|447.84|443.74|6
1634684490000|2021-10-19 23:01:30|447.85|443.75|447.85|443.75|447.87|443.77|447.84|443.74|8
1634684500000|2021-10-19 23:01:40|447.86|443.76|447.92|443.82|447.92|443.82|447.85|443.75|10
1634684510000|2021-10-19 23:01:50|447.85|443.75|447.9|443.8|447.9|443.8|447.84|443.74|7
1634684520000|2021-10-19 23:02:00|447.89|443.79|447.76|443.66|447.89|443.79|447.74|443.64|7
1634684530000|2021-10-19 23:02:10|447.63|443.53|447.94|443.84|447.99|443.89|447.61|443.51|12
1634684540000|2021-10-19 23:02:20|447.99|443.89|447.95|443.85|447.99|443.89|447.9|443.8|7
1634684560000|2021-10-19 23:02:40|447.94|443.84|447.93|443.83|447.95|443.85|447.93|443.83|3
1634684570000|2021-10-19 23:02:50|447.95|443.85|447.9|443.8|447.95|443.85|447.9|443.8|2
1634684580000|2021-10-19 23:03:00|447.88|443.78|447.9|443.8|447.9|443.8|447.86|443.76|9
1634684590000|2021-10-19 23:03:10|447.91|443.81|447.9|443.8|447.91|443.81|447.9|443.8|2
1634684610000|2021-10-19 23:03:30|447.86|443.76|447.87|443.77|447.87|443.77|447.86|443.76|4
1634684620000|2021-10-19 23:03:40|447.83|443.73|447.7|443.6|447.83|443.73|447.67|443.57|5
1634684630000|2021-10-19 23:03:50|447.62|443.52|447.5|443.4|447.62|443.52|447.5|443.4|5
1634684640000|2021-10-19 23:04:00|447.49|443.39|447.57|443.47|447.58|443.48|447.45|443.35|16
1634684650000|2021-10-19 23:04:10|447.58|443.48|447.59|443.49|447.61|443.51|447.58|443.48|4
1634684660000|2021-10-19 23:04:20|447.74|443.64|447.51|443.41|447.74|443.64|447.5|443.4|10
1634684670000|2021-10-19 23:04:30|447.58|443.48|447.66|443.56|447.66|443.56|447.58|443.48|9
1634684680000|2021-10-19 23:04:40|447.69|443.59|447.71|443.61|447.71|443.61|447.69|443.59|3
1634684690000|2021-10-19 23:04:50|447.83|443.73|447.88|443.78|447.91|443.81|447.82|443.72|10
1634684700000|2021-10-19 23:05:00|447.89|443.79|447.89|443.79|447.9|443.8|447.89|443.79|5
1634684710000|2021-10-19 23:05:10|447.9|443.8|447.89|443.79|447.9|443.8|447.89|443.79|2
1634684730000|2021-10-19 23:05:30|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634684740000|2021-10-19 23:05:40|447.88|443.78|447.82|443.72|447.96|443.86|447.82|443.72|8
1634684750000|2021-10-19 23:05:50|447.9|443.8|447.8|443.7|447.9|443.8|447.8|443.7|3
1634684760000|2021-10-19 23:06:00|447.78|443.68|447.85|443.75|447.85|443.75|447.78|443.68|6
1634684770000|2021-10-19 23:06:10|447.86|443.76|448.3|444.2|448.32|444.22|447.86|443.76|14
1634684780000|2021-10-19 23:06:20|448.28|444.18|448.29|444.19|448.29|444.19|448.24|444.14|9
1634684790000|2021-10-19 23:06:30|448.31|444.21|448.31|444.21|448.32|444.22|448.31|444.21|3
1634684800000|2021-10-19 23:06:40|448.42|444.32|448.49|444.39|448.49|444.39|448.31|444.21|4
1634684820000|2021-10-19 23:07:00|448.58|444.48|448.61|444.51|448.7|444.6|448.58|444.48|6
1634684830000|2021-10-19 23:07:10|448.64|444.54|448.65|444.55|448.65|444.55|448.61|444.51|3
1634684840000|2021-10-19 23:07:20|448.61|444.51|448.58|444.48|448.61|444.51|448.58|444.48|2
1634684850000|2021-10-19 23:07:30|448.61|444.51|448.39|444.29|448.61|444.51|448.39|444.29|8
1634684860000|2021-10-19 23:07:40|448.4|444.3|448.4|444.3|448.4|444.3|448.38|444.28|6
1634684870000|2021-10-19 23:07:50|448.41|444.31|448.42|444.32|448.44|444.34|448.41|444.31|3
1634684880000|2021-10-19 23:08:00|448.49|444.39|448.41|444.31|448.5|444.4|448.41|444.31|6
1634684890000|2021-10-19 23:08:10|448.51|444.41|448.48|444.38|448.51|444.41|448.48|444.38|2
1634684910000|2021-10-19 23:08:30|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634684920000|2021-10-19 23:08:40|448.56|444.46|448.63|444.53|448.63|444.53|448.56|444.46|4
1634684930000|2021-10-19 23:08:50|448.59|444.49|448.62|444.52|448.63|444.53|448.59|444.49|5
1634684940000|2021-10-19 23:09:00|448.59|444.49|448.8|444.7|448.8|444.7|448.59|444.49|8
1634684950000|2021-10-19 23:09:10|448.83|444.73|448.93|444.83|448.93|444.83|448.83|444.73|10
1634684970000|2021-10-19 23:09:30|448.94|444.84|448.91|444.81|448.94|444.84|448.91|444.81|2
1634684980000|2021-10-19 23:09:40|448.95|444.85|448.96|444.86|448.96|444.86|448.95|444.85|2
1634684990000|2021-10-19 23:09:50|448.98|444.88|449.06|444.96|449.06|444.96|448.98|444.88|4
1634685000000|2021-10-19 23:10:00|449.07|444.97|449.16|445.06|449.18|445.08|449.07|444.97|8
1634685010000|2021-10-19 23:10:10|449.17|445.07|449.13|445.03|449.18|445.08|449.12|445.02|8
1634685020000|2021-10-19 23:10:20|449.14|445.04|449.13|445.03|449.17|445.07|449.12|445.02|6
1634685030000|2021-10-19 23:10:30|449.18|445.08|449.12|445.02|449.19|445.09|449.12|445.02|6
1634685040000|2021-10-19 23:10:40|449.1|445|448.87|444.77|449.12|445.02|448.87|444.77|4
1634685050000|2021-10-19 23:10:50|448.8|444.7|448.89|444.79|448.89|444.79|448.67|444.57|17
1634685060000|2021-10-19 23:11:00|448.9|444.8|448.94|444.84|448.98|444.88|448.9|444.8|6
1634685070000|2021-10-19 23:11:10|448.98|444.88|448.93|444.83|448.98|444.88|448.91|444.81|9
1634685080000|2021-10-19 23:11:20|448.89|444.79|448.99|444.89|448.99|444.89|448.89|444.79|8
1634685090000|2021-10-19 23:11:30|449|444.9|448.99|444.89|449|444.9|448.99|444.89|4
1634685100000|2021-10-19 23:11:40|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1634685110000|2021-10-19 23:11:50|449.03|444.93|449.01|444.91|449.03|444.93|449.01|444.91|2
1634685120000|2021-10-19 23:12:00|449.03|444.93|449|444.9|449.12|445.02|449|444.9|10
1634685130000|2021-10-19 23:12:10|449.01|444.91|449.04|444.94|449.04|444.94|449.01|444.91|6
1634685140000|2021-10-19 23:12:20|449.01|444.91|448.93|444.83|449.02|444.92|448.92|444.82|12
1634685150000|2021-10-19 23:12:30|448.9|444.8|449|444.9|449|444.9|448.89|444.79|8
1634685160000|2021-10-19 23:12:40|449.01|444.91|449.01|444.91|449.01|444.91|448.97|444.87|8
1634685170000|2021-10-19 23:12:50|449.02|444.92|448.92|444.82|449.02|444.92|448.89|444.79|12
1634685180000|2021-10-19 23:13:00|448.93|444.83|448.96|444.86|448.96|444.86|448.93|444.83|11
1634685190000|2021-10-19 23:13:10|448.95|444.85|449.01|444.91|449.01|444.91|448.95|444.85|7
1634685200000|2021-10-19 23:13:20|449.08|444.98|449.04|444.94|449.08|444.98|449.04|444.94|3
1634685210000|2021-10-19 23:13:30|449.06|444.96|448.99|444.89|449.07|444.97|448.99|444.89|8
1634685220000|2021-10-19 23:13:40|449|444.9|449|444.9|449|444.9|448.99|444.89|3
1634685230000|2021-10-19 23:13:50|449.01|444.91|449.04|444.94|449.05|444.95|449.01|444.91|5
1634685240000|2021-10-19 23:14:00|449.03|444.93|449|444.9|449.04|444.94|448.98|444.88|11
1634685250000|2021-10-19 23:14:10|449.01|444.91|449.02|444.92|449.02|444.92|449.01|444.91|2
1634685260000|2021-10-19 23:14:20|449.01|444.91|449.03|444.93|449.04|444.94|448.99|444.89|8
1634685270000|2021-10-19 23:14:30|449.06|444.96|449.02|444.92|449.06|444.96|449|444.9|6
1634685280000|2021-10-19 23:14:40|449.03|444.93|449.04|444.94|449.05|444.95|449.02|444.92|6
1634685290000|2021-10-19 23:14:50|449.09|444.99|449.09|444.99|449.09|444.99|449.09|444.99|1
1634685300000|2021-10-19 23:15:00|449.08|444.98|449.13|445.03|449.13|445.03|449.08|444.98|2
1634685310000|2021-10-19 23:15:10|449.21|445.11|449.27|445.17|449.27|445.17|449.21|445.11|2
1634685350000|2021-10-19 23:15:50|449.14|445.04|449.1|445|449.22|445.12|449.1|445|7
1634685360000|2021-10-19 23:16:00|449.11|445.01|449.04|444.94|449.11|445.01|449|444.9|9
1634685370000|2021-10-19 23:16:10|449|444.9|449|444.9|449.06|444.96|448.94|444.84|10
1634685380000|2021-10-19 23:16:20|448.95|444.85|448.9|444.8|448.95|444.85|448.9|444.8|3
1634685390000|2021-10-19 23:16:30|448.94|444.84|448.97|444.87|448.97|444.87|448.9|444.8|6
1634685400000|2021-10-19 23:16:40|448.95|444.85|448.91|444.81|448.98|444.88|448.9|444.8|9
1634685410000|2021-10-19 23:16:50|448.9|444.8|448.9|444.8|448.91|444.81|448.85|444.75|16
1634685420000|2021-10-19 23:17:00|448.91|444.81|448.9|444.8|448.91|444.81|448.9|444.8|2
1634685430000|2021-10-19 23:17:10|448.89|444.79|448.95|444.85|448.95|444.85|448.89|444.79|8
1634685440000|2021-10-19 23:17:20|448.94|444.84|448.89|444.79|448.94|444.84|448.88|444.78|7
1634685450000|2021-10-19 23:17:30|448.9|444.8|448.98|444.88|448.98|444.88|448.9|444.8|16
1634685460000|2021-10-19 23:17:40|448.97|444.87|448.98|444.88|448.98|444.88|448.96|444.86|7
1634685470000|2021-10-19 23:17:50|448.96|444.86|448.97|444.87|448.98|444.88|448.96|444.86|6
1634685480000|2021-10-19 23:18:00|448.98|444.88|448.67|444.57|448.98|444.88|448.67|444.57|11
1634685490000|2021-10-19 23:18:10|448.66|444.56|448.55|444.45|448.66|444.56|448.52|444.42|13
1634685500000|2021-10-19 23:18:20|448.56|444.46|448.7|444.6|448.71|444.61|448.56|444.46|17
1634685510000|2021-10-19 23:18:30|448.71|444.61|448.75|444.65|448.75|444.65|448.7|444.6|9
1634685520000|2021-10-19 23:18:40|448.76|444.66|448.75|444.65|448.76|444.66|448.7|444.6|8
1634685530000|2021-10-19 23:18:50|448.76|444.66|448.8|444.7|448.83|444.73|448.75|444.65|9
1634685540000|2021-10-19 23:19:00|448.78|444.68|448.8|444.7|448.8|444.7|448.78|444.68|5
1634685550000|2021-10-19 23:19:10|448.89|444.79|448.84|444.74|448.89|444.79|448.84|444.74|2
1634685560000|2021-10-19 23:19:20|448.88|444.78|448.88|444.78|448.88|444.78|448.88|444.78|1
1634685570000|2021-10-19 23:19:30|448.82|444.72|448.79|444.69|448.83|444.73|448.78|444.68|7
1634685580000|2021-10-19 23:19:40|448.8|444.7|448.8|444.7|448.8|444.7|448.8|444.7|1
1634685590000|2021-10-19 23:19:50|448.79|444.69|448.79|444.69|448.79|444.69|448.78|444.68|3
1634685600000|2021-10-19 23:20:00|448.77|444.67|448.62|444.52|448.78|444.68|448.62|444.52|9
1634685610000|2021-10-19 23:20:10|448.61|444.51|448.6|444.5|448.63|444.53|448.59|444.49|14
1634685620000|2021-10-19 23:20:20|448.65|444.55|448.65|444.55|448.65|444.55|448.65|444.55|1
1634685630000|2021-10-19 23:20:30|448.64|444.54|448.6|444.5|448.64|444.54|448.59|444.49|7
1634685640000|2021-10-19 23:20:40|448.62|444.52|448.6|444.5|448.63|444.53|448.6|444.5|7
1634685650000|2021-10-19 23:20:50|448.61|444.51|448.62|444.52|448.62|444.52|448.6|444.5|8
1634685660000|2021-10-19 23:21:00|448.61|444.51|448.66|444.56|448.66|444.56|448.57|444.47|15
1634685670000|2021-10-19 23:21:10|448.67|444.57|448.78|444.68|448.8|444.7|448.67|444.57|7
1634685680000|2021-10-19 23:21:20|448.8|444.7|448.8|444.7|448.8|444.7|448.78|444.68|3
1634685690000|2021-10-19 23:21:30|448.76|444.66|448.74|444.64|448.76|444.66|448.74|444.64|3
1634685700000|2021-10-19 23:21:40|448.71|444.61|448.71|444.61|448.71|444.61|448.71|444.61|1
1634685710000|2021-10-19 23:21:50|448.67|444.57|448.7|444.6|448.7|444.6|448.62|444.52|10
1634685720000|2021-10-19 23:22:00|448.68|444.58|448.63|444.53|448.69|444.59|448.63|444.53|9
1634685730000|2021-10-19 23:22:10|448.64|444.54|448.64|444.54|448.64|444.54|448.63|444.53|5
1634685760000|2021-10-19 23:22:40|448.61|444.51|448.69|444.59|448.69|444.59|448.6|444.5|6
1634685770000|2021-10-19 23:22:50|448.68|444.58|448.68|444.58|448.68|444.58|448.65|444.55|7
1634685780000|2021-10-19 23:23:00|448.66|444.56|448.64|444.54|448.68|444.58|448.64|444.54|10
1634685790000|2021-10-19 23:23:10|448.65|444.55|448.63|444.53|448.66|444.56|448.63|444.53|4
1634685800000|2021-10-19 23:23:20|448.62|444.52|448.58|444.48|448.63|444.53|448.58|444.48|5
1634685810000|2021-10-19 23:23:30|448.54|444.44|448.46|444.36|448.54|444.44|448.46|444.36|5
1634685820000|2021-10-19 23:23:40|448.49|444.39|448.6|444.5|448.6|444.5|448.49|444.39|7
1634685830000|2021-10-19 23:23:50|448.61|444.51|448.6|444.5|448.61|444.51|448.55|444.45|4
1634685840000|2021-10-19 23:24:00|448.61|444.51|448.46|444.36|448.61|444.51|448.46|444.36|12
1634685850000|2021-10-19 23:24:10|448.45|444.35|448.41|444.31|448.45|444.35|448.41|444.31|4
1634685860000|2021-10-19 23:24:20|448.35|444.25|448.36|444.26|448.39|444.29|448.35|444.25|15
1634685870000|2021-10-19 23:24:30|448.34|444.24|448.31|444.21|448.4|444.3|448.3|444.2|13
1634685880000|2021-10-19 23:24:40|448.33|444.23|448.32|444.22|448.34|444.24|448.31|444.21|11
1634685890000|2021-10-19 23:24:50|448.33|444.23|448.31|444.21|448.33|444.23|448.31|444.21|5
1634685900000|2021-10-19 23:25:00|448.3|444.2|448.37|444.27|448.37|444.27|448.3|444.2|14
1634685910000|2021-10-19 23:25:10|448.39|444.29|448.4|444.3|448.4|444.3|448.38|444.28|4
1634685950000|2021-10-19 23:25:50|448.37|444.27|448.38|444.28|448.38|444.28|448.36|444.26|6
1634685960000|2021-10-19 23:26:00|448.39|444.29|448.39|444.29|448.39|444.29|448.34|444.24|6
1634685970000|2021-10-19 23:26:10|448.34|444.24|448.28|444.18|448.35|444.25|448.27|444.17|10
1634685980000|2021-10-19 23:26:20|448.27|444.17|448.27|444.17|448.27|444.17|448.22|444.12|17
1634685990000|2021-10-19 23:26:30|448.28|444.18|448.25|444.15|448.31|444.21|448.23|444.13|13
1634686000000|2021-10-19 23:26:40|448.27|444.17|448.28|444.18|448.37|444.27|448.26|444.16|15
1634686010000|2021-10-19 23:26:50|448.3|444.2|448.33|444.23|448.38|444.28|448.3|444.2|14
1634686020000|2021-10-19 23:27:00|448.35|444.25|448.37|444.27|448.38|444.28|448.29|444.19|21
1634686030000|2021-10-19 23:27:10|448.38|444.28|448.31|444.21|448.38|444.28|448.31|444.21|5
1634686040000|2021-10-19 23:27:20|448.3|444.2|448.31|444.21|448.38|444.28|448.3|444.2|21
1634686050000|2021-10-19 23:27:30|448.3|444.2|448.29|444.19|448.34|444.24|448.29|444.19|14
1634686060000|2021-10-19 23:27:40|448.3|444.2|448.1|444|448.31|444.21|448.06|443.96|19
1634686070000|2021-10-19 23:27:50|448.11|444.01|448.12|444.02|448.13|444.03|448.09|443.99|10
1634686080000|2021-10-19 23:28:00|448.11|444.01|448.11|444.01|448.12|444.02|448.11|444.01|3
1634686090000|2021-10-19 23:28:10|448.12|444.02|448.09|443.99|448.12|444.02|448.08|443.98|10
1634686100000|2021-10-19 23:28:20|448.1|444|448.1|444|448.1|444|448.01|443.91|5
1634686120000|2021-10-19 23:28:40|448.09|443.99|448.09|443.99|448.09|443.99|448.09|443.99|1
1634686130000|2021-10-19 23:28:50|448.08|443.98|448|443.9|448.09|443.99|448|443.9|7
1634686140000|2021-10-19 23:29:00|448.01|443.91|447.9|443.8|448.05|443.95|447.9|443.8|15
1634686150000|2021-10-19 23:29:10|447.93|443.83|447.9|443.8|447.97|443.87|447.9|443.8|6
1634686160000|2021-10-19 23:29:20|447.97|443.87|447.72|443.62|447.97|443.87|447.7|443.6|9
1634686170000|2021-10-19 23:29:30|447.71|443.61|447.72|443.62|447.72|443.62|447.71|443.61|2
1634686180000|2021-10-19 23:29:40|447.7|443.6|447.79|443.69|447.79|443.69|447.7|443.6|6
1634686190000|2021-10-19 23:29:50|447.78|443.68|447.8|443.7|447.8|443.7|447.78|443.68|4
1634686200000|2021-10-19 23:30:00|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|2
1634686220000|2021-10-19 23:30:20|447.81|443.71|447.85|443.75|447.85|443.75|447.79|443.69|5
1634686230000|2021-10-19 23:30:30|447.87|443.77|447.98|443.88|447.98|443.88|447.87|443.77|10
1634686250000|2021-10-19 23:30:50|447.96|443.86|447.97|443.87|447.97|443.87|447.96|443.86|2
1634686270000|2021-10-19 23:31:10|447.96|443.86|447.96|443.86|447.96|443.86|447.96|443.86|1
1634686290000|2021-10-19 23:31:30|448.02|443.92|447.97|443.87|448.02|443.92|447.97|443.87|2
1634686300000|2021-10-19 23:31:40|447.96|443.86|447.85|443.75|447.96|443.86|447.85|443.75|8
1634686310000|2021-10-19 23:31:50|447.81|443.71|447.83|443.73|447.84|443.74|447.81|443.71|3
1634686320000|2021-10-19 23:32:00|447.85|443.75|447.95|443.85|447.95|443.85|447.83|443.73|5
1634686330000|2021-10-19 23:32:10|447.94|443.84|447.9|443.8|447.95|443.85|447.89|443.79|5
1634686340000|2021-10-19 23:32:20|447.92|443.82|447.85|443.75|447.93|443.83|447.84|443.74|11
1634686350000|2021-10-19 23:32:30|447.84|443.74|447.93|443.83|447.93|443.83|447.84|443.74|5
1634686360000|2021-10-19 23:32:40|447.94|443.84|447.94|443.84|447.94|443.84|447.9|443.8|5
1634686370000|2021-10-19 23:32:50|447.95|443.85|447.87|443.77|447.95|443.85|447.85|443.75|8
1634686380000|2021-10-19 23:33:00|447.9|443.8|447.89|443.79|447.9|443.8|447.82|443.72|6
1634686390000|2021-10-19 23:33:10|447.9|443.8|447.86|443.76|447.9|443.8|447.82|443.72|12
1634686400000|2021-10-19 23:33:20|447.87|443.77|447.83|443.73|447.91|443.81|447.83|443.73|8
1634686410000|2021-10-19 23:33:30|447.86|443.76|447.69|443.59|447.87|443.77|447.69|443.59|12
1634686420000|2021-10-19 23:33:40|447.71|443.61|447.65|443.55|447.71|443.61|447.65|443.55|6
1634686430000|2021-10-19 23:33:50|447.62|443.52|447.62|443.52|447.65|443.55|447.62|443.52|3
1634686440000|2021-10-19 23:34:00|447.61|443.51|447.64|443.54|447.65|443.55|447.58|443.48|11
1634686450000|2021-10-19 23:34:10|447.63|443.53|447.66|443.56|447.69|443.59|447.63|443.53|5
1634686460000|2021-10-19 23:34:20|447.67|443.57|447.56|443.46|447.68|443.58|447.56|443.46|4
1634686470000|2021-10-19 23:34:30|447.53|443.43|447.54|443.44|447.54|443.44|447.51|443.41|7
1634686480000|2021-10-19 23:34:40|447.53|443.43|447.57|443.47|447.57|443.47|447.53|443.43|4
1634686490000|2021-10-19 23:34:50|447.58|443.48|447.59|443.49|447.59|443.49|447.58|443.48|2
1634686500000|2021-10-19 23:35:00|447.58|443.48|447.58|443.48|447.58|443.48|447.57|443.47|3
1634686510000|2021-10-19 23:35:10|447.73|443.63|447.73|443.63|447.73|443.63|447.73|443.63|1
1634686520000|2021-10-19 23:35:20|447.72|443.62|447.72|443.62|447.72|443.62|447.72|443.62|1
1634686530000|2021-10-19 23:35:30|447.92|443.82|447.92|443.82|447.92|443.82|447.92|443.82|1
1634686540000|2021-10-19 23:35:40|447.98|443.88|448|443.9|448|443.9|447.98|443.88|2
1634686550000|2021-10-19 23:35:50|447.99|443.89|448.01|443.91|448.05|443.95|447.98|443.88|8
1634686560000|2021-10-19 23:36:00|448.02|443.92|448.04|443.94|448.06|443.96|448.02|443.92|5
1634686570000|2021-10-19 23:36:10|448.01|443.91|447.94|443.84|448.02|443.92|447.94|443.84|6
1634686580000|2021-10-19 23:36:20|447.92|443.82|447.91|443.81|447.93|443.83|447.84|443.74|7
1634686590000|2021-10-19 23:36:30|447.9|443.8|447.93|443.83|447.93|443.83|447.9|443.8|7
1634686600000|2021-10-19 23:36:40|447.92|443.82|447.93|443.83|447.93|443.83|447.92|443.82|2
1634686610000|2021-10-19 23:36:50|447.91|443.81|447.85|443.75|447.92|443.82|447.85|443.75|4
1634686620000|2021-10-19 23:37:00|447.86|443.76|447.89|443.79|447.89|443.79|447.83|443.73|10
1634686630000|2021-10-19 23:37:10|447.9|443.8|447.76|443.66|447.92|443.82|447.75|443.65|8
1634686640000|2021-10-19 23:37:20|447.74|443.64|447.78|443.68|447.78|443.68|447.72|443.62|10
1634686650000|2021-10-19 23:37:30|447.77|443.67|447.7|443.6|447.77|443.67|447.7|443.6|7
1634686660000|2021-10-19 23:37:40|447.71|443.61|447.65|443.55|447.71|443.61|447.63|443.53|7
1634686670000|2021-10-19 23:37:50|447.66|443.56|447.66|443.56|447.67|443.57|447.66|443.56|5
1634686680000|2021-10-19 23:38:00|447.64|443.54|447.68|443.58|447.68|443.58|447.64|443.54|4
1634686690000|2021-10-19 23:38:10|447.69|443.59|447.7|443.6|447.71|443.61|447.69|443.59|3
1634686700000|2021-10-19 23:38:20|447.78|443.68|447.81|443.71|447.81|443.71|447.78|443.68|3
1634686710000|2021-10-19 23:38:30|447.8|443.7|447.79|443.69|447.8|443.7|447.74|443.64|15
1634686720000|2021-10-19 23:38:40|447.81|443.71|447.71|443.61|447.81|443.71|447.71|443.61|8
1634686730000|2021-10-19 23:38:50|447.7|443.6|447.18|443.08|447.7|443.6|447.16|443.06|19
1634686740000|2021-10-19 23:39:00|447.16|443.06|447.27|443.17|447.28|443.18|447.14|443.04|15
1634686750000|2021-10-19 23:39:10|447.26|443.16|447.25|443.15|447.28|443.18|447.24|443.14|13
1634686760000|2021-10-19 23:39:20|447.24|443.14|447.27|443.17|447.3|443.2|447.24|443.14|13
1634686770000|2021-10-19 23:39:30|447.28|443.18|447.19|443.09|447.29|443.19|447.17|443.07|11
1634686780000|2021-10-19 23:39:40|447.18|443.08|447.37|443.27|447.37|443.27|447.18|443.08|7
1634686790000|2021-10-19 23:39:50|447.38|443.28|447.41|443.31|447.41|443.31|447.33|443.23|11
1634686800000|2021-10-19 23:40:00|447.42|443.32|447.55|443.45|447.6|443.5|447.42|443.32|4
1634686810000|2021-10-19 23:40:10|447.57|443.47|447.5|443.4|447.57|443.47|447.49|443.39|4
1634686820000|2021-10-19 23:40:20|447.53|443.43|447.6|443.5|447.6|443.5|447.5|443.4|5
1634686840000|2021-10-19 23:40:40|447.54|443.44|447.54|443.44|447.54|443.44|447.54|443.44|1
1634686850000|2021-10-19 23:40:50|447.53|443.43|447.53|443.43|447.53|443.43|447.52|443.42|3
1634686860000|2021-10-19 23:41:00|447.54|443.44|447.54|443.44|447.55|443.45|447.54|443.44|3
1634686870000|2021-10-19 23:41:10|447.55|443.45|447.59|443.49|447.6|443.5|447.55|443.45|7
1634686880000|2021-10-19 23:41:20|447.71|443.61|447.71|443.61|447.8|443.7|447.7|443.6|18
1634686890000|2021-10-19 23:41:30|447.72|443.62|447.71|443.61|447.72|443.62|447.7|443.6|4
1634686900000|2021-10-19 23:41:40|447.7|443.6|447.61|443.51|447.72|443.62|447.61|443.51|15
1634686910000|2021-10-19 23:41:50|447.57|443.47|447.69|443.59|447.7|443.6|447.56|443.46|19
1634686920000|2021-10-19 23:42:00|447.7|443.6|447.65|443.55|447.7|443.6|447.64|443.54|7
1634686930000|2021-10-19 23:42:10|447.66|443.56|447.7|443.6|447.71|443.61|447.66|443.56|9
1634686940000|2021-10-19 23:42:20|447.63|443.53|447.7|443.6|447.71|443.61|447.63|443.53|12
1634686950000|2021-10-19 23:42:30|447.71|443.61|447.71|443.61|447.72|443.62|447.7|443.6|11
1634686960000|2021-10-19 23:42:40|447.7|443.6|447.68|443.58|447.73|443.63|447.68|443.58|11
1634686970000|2021-10-19 23:42:50|447.7|443.6|447.7|443.6|447.71|443.61|447.7|443.6|3
1634686980000|2021-10-19 23:43:00|447.69|443.59|447.69|443.59|447.69|443.59|447.69|443.59|1
1634686990000|2021-10-19 23:43:10|447.68|443.58|447.63|443.53|447.7|443.6|447.63|443.53|5
1634687000000|2021-10-19 23:43:20|447.66|443.56|447.7|443.6|447.7|443.6|447.63|443.53|8
1634687010000|2021-10-19 23:43:30|447.71|443.61|447.71|443.61|447.72|443.62|447.7|443.6|4
1634687020000|2021-10-19 23:43:40|447.72|443.62|447.72|443.62|447.73|443.63|447.71|443.61|5
1634687030000|2021-10-19 23:43:50|447.73|443.63|447.71|443.61|447.73|443.63|447.71|443.61|10
1634687040000|2021-10-19 23:44:00|447.73|443.63|447.71|443.61|447.73|443.63|447.7|443.6|9
1634687050000|2021-10-19 23:44:10|447.75|443.65|447.8|443.7|447.8|443.7|447.75|443.65|4
1634687060000|2021-10-19 23:44:20|447.9|443.8|447.9|443.8|447.9|443.8|447.84|443.74|3
1634687070000|2021-10-19 23:44:30|447.8|443.7|447.8|443.7|447.85|443.75|447.8|443.7|3
1634687080000|2021-10-19 23:44:40|447.77|443.67|447.67|443.57|447.77|443.67|447.66|443.56|7
1634687090000|2021-10-19 23:44:50|447.68|443.58|447.7|443.6|447.73|443.63|447.68|443.58|16
1634687100000|2021-10-19 23:45:00|447.71|443.61|448|443.9|448|443.9|447.71|443.61|5
1634687110000|2021-10-19 23:45:10|447.9|443.8|447.83|443.73|447.9|443.8|447.83|443.73|5
1634687120000|2021-10-19 23:45:20|447.8|443.7|447.8|443.7|447.8|443.7|447.8|443.7|1
1634687130000|2021-10-19 23:45:30|447.76|443.66|447.67|443.57|447.76|443.66|447.64|443.54|8
1634687140000|2021-10-19 23:45:40|447.6|443.5|447.3|443.2|447.67|443.57|447.3|443.2|6
1634687150000|2021-10-19 23:45:50|447.37|443.27|447.4|443.3|447.4|443.3|447.31|443.21|3
1634687160000|2021-10-19 23:46:00|447.44|443.34|447.5|443.4|447.5|443.4|447.4|443.3|6
1634687170000|2021-10-19 23:46:10|447.49|443.39|447.56|443.46|447.56|443.46|447.49|443.39|2
1634687180000|2021-10-19 23:46:20|447.54|443.44|447.54|443.44|447.54|443.44|447.54|443.44|1
1634687190000|2021-10-19 23:46:30|447.49|443.39|447.48|443.38|447.5|443.4|447.48|443.38|3
1634687200000|2021-10-19 23:46:40|447.45|443.35|447.5|443.4|447.5|443.4|447.45|443.35|2
1634687210000|2021-10-19 23:46:50|447.52|443.42|447.6|443.5|447.6|443.5|447.5|443.4|5
1634687220000|2021-10-19 23:47:00|447.61|443.51|447.66|443.56|447.67|443.57|447.59|443.49|5
1634687230000|2021-10-19 23:47:10|447.67|443.57|447.66|443.56|447.67|443.57|447.66|443.56|2
1634687240000|2021-10-19 23:47:20|447.67|443.57|447.71|443.61|447.71|443.61|447.66|443.56|4
1634687250000|2021-10-19 23:47:30|447.72|443.62|447.8|443.7|447.82|443.72|447.72|443.62|3
1634687290000|2021-10-19 23:48:10|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634687320000|2021-10-19 23:48:40|448|443.9|448|443.9|448|443.9|448|443.9|1
1634687360000|2021-10-19 23:49:20|447.99|443.89|448.2|444.1|448.3|444.2|447.99|443.89|10
1634687370000|2021-10-19 23:49:30|448.19|444.09|448.15|444.05|448.2|444.1|448.15|444.05|4
1634687380000|2021-10-19 23:49:40|448.2|444.1|448.2|444.1|448.26|444.16|448.2|444.1|4
1634687390000|2021-10-19 23:49:50|448.22|444.12|448.2|444.1|448.22|444.12|448.2|444.1|2
1634687400000|2021-10-19 23:50:00|448.25|444.15|448.25|444.15|448.25|444.15|448.25|444.15|1
1634687410000|2021-10-19 23:50:10|448.3|444.2|448.3|444.2|448.3|444.2|448.3|444.2|1
1634687420000|2021-10-19 23:50:20|448.27|444.17|448.2|444.1|448.27|444.17|448.2|444.1|4
1634687450000|2021-10-19 23:50:50|448.17|444.07|448.14|444.04|448.17|444.07|448.14|444.04|2
1634687480000|2021-10-19 23:51:20|448.2|444.1|448.15|444.05|448.2|444.1|448.15|444.05|2
1634687490000|2021-10-19 23:51:30|448.1|444|448.07|443.97|448.1|444|448.07|443.97|3
1634687500000|2021-10-19 23:51:40|448.08|443.98|448.13|444.03|448.13|444.03|448.08|443.98|5
1634687510000|2021-10-19 23:51:50|448.14|444.04|448.14|444.04|448.14|444.04|448.13|444.03|3
1634687520000|2021-10-19 23:52:00|448.19|444.09|448.12|444.02|448.19|444.09|448.12|444.02|5
1634687530000|2021-10-19 23:52:10|448.13|444.03|448.07|443.97|448.14|444.04|448.06|443.96|6
1634687540000|2021-10-19 23:52:20|448.05|443.95|448.01|443.91|448.15|444.05|447.98|443.88|12
1634687550000|2021-10-19 23:52:30|448.02|443.92|448.08|443.98|448.08|443.98|448|443.9|8
1634687560000|2021-10-19 23:52:40|448.07|443.97|448.09|443.99|448.11|444.01|448.04|443.94|8
1634687570000|2021-10-19 23:52:50|448.1|444|448.1|444|448.1|444|448.09|443.99|3
1634687580000|2021-10-19 23:53:00|448.11|444.01|448.03|443.93|448.11|444.01|448.03|443.93|9
1634687590000|2021-10-19 23:53:10|448.04|443.94|448.1|444|448.1|444|448.03|443.93|9
1634687600000|2021-10-19 23:53:20|448.09|443.99|448.09|443.99|448.09|443.99|448.05|443.95|11
1634687610000|2021-10-19 23:53:30|448.07|443.97|448.24|444.14|448.24|444.14|448.07|443.97|16
1634687620000|2021-10-19 23:53:40|448.3|444.2|448.8|444.7|448.8|444.7|448.3|444.2|16
1634687630000|2021-10-19 23:53:50|448.75|444.65|448.75|444.65|448.75|444.65|448.75|444.65|1
1634687640000|2021-10-19 23:54:00|448.66|444.56|448.62|444.52|448.67|444.57|448.61|444.51|8
1634687650000|2021-10-19 23:54:10|448.61|444.51|448.63|444.53|448.63|444.53|448.61|444.51|5
1634687660000|2021-10-19 23:54:20|448.62|444.52|448.68|444.58|448.69|444.59|448.61|444.51|8
1634687670000|2021-10-19 23:54:30|448.69|444.59|448.67|444.57|448.69|444.59|448.66|444.56|7
1634687680000|2021-10-19 23:54:40|448.6|444.5|448.54|444.44|448.6|444.5|448.5|444.4|7
1634687690000|2021-10-19 23:54:50|448.53|444.43|448.51|444.41|448.53|444.43|448.51|444.41|3
1634687700000|2021-10-19 23:55:00|448.52|444.42|448.6|444.5|448.6|444.5|448.52|444.42|8
1634687710000|2021-10-19 23:55:10|448.56|444.46|448.51|444.41|448.56|444.46|448.51|444.41|2
1634687720000|2021-10-19 23:55:20|448.53|444.43|448.53|444.43|448.54|444.44|448.52|444.42|4
1634687730000|2021-10-19 23:55:30|448.54|444.44|448.54|444.44|448.55|444.45|448.54|444.44|3
1634687740000|2021-10-19 23:55:40|448.5|444.4|448.51|444.41|448.52|444.42|448.5|444.4|3
1634687750000|2021-10-19 23:55:50|448.5|444.4|448.41|444.31|448.51|444.41|448.4|444.3|10
1634687760000|2021-10-19 23:56:00|448.42|444.32|448.41|444.31|448.42|444.32|448.39|444.29|6
1634687770000|2021-10-19 23:56:10|448.4|444.3|448.47|444.37|448.49|444.39|448.4|444.3|11
1634687780000|2021-10-19 23:56:20|448.48|444.38|448.33|444.23|448.49|444.39|448.33|444.23|10
1634687790000|2021-10-19 23:56:30|448.32|444.22|448.26|444.16|448.32|444.22|448.26|444.16|4
1634687800000|2021-10-19 23:56:40|448.22|444.12|448.28|444.18|448.28|444.18|448.21|444.11|6
1634687810000|2021-10-19 23:56:50|448.32|444.22|448.21|444.11|448.32|444.22|448.2|444.1|12
1634687820000|2021-10-19 23:57:00|448.22|444.12|448.21|444.11|448.23|444.13|448.2|444.1|6
1634687830000|2021-10-19 23:57:10|448.23|444.13|448.22|444.12|448.23|444.13|448.22|444.12|2
1634687840000|2021-10-19 23:57:20|448.21|444.11|448.2|444.1|448.22|444.12|448.2|444.1|3
1634687850000|2021-10-19 23:57:30|448.21|444.11|448.2|444.1|448.21|444.11|448.19|444.09|3
1634687860000|2021-10-19 23:57:40|448.22|444.12|448.22|444.12|448.22|444.12|448.22|444.12|1
1634687870000|2021-10-19 23:57:50|448.24|444.14|448.34|444.24|448.37|444.27|448.24|444.14|7
1634687880000|2021-10-19 23:58:00|448.35|444.25|448.22|444.12|448.38|444.28|448.21|444.11|10
1634687890000|2021-10-19 23:58:10|448.21|444.11|448.2|444.1|448.22|444.12|448.2|444.1|3
1634687900000|2021-10-19 23:58:20|448.22|444.12|448.22|444.12|448.22|444.12|448.21|444.11|3
1634687910000|2021-10-19 23:58:30|448.24|444.14|448.3|444.2|448.3|444.2|448.24|444.14|5
1634687920000|2021-10-19 23:58:40|448.31|444.21|448.3|444.2|448.31|444.21|448.3|444.2|2
1634687930000|2021-10-19 23:58:50|448.28|444.18|448.31|444.21|448.31|444.21|448.28|444.18|5
1634687940000|2021-10-19 23:59:00|448.27|444.17|448.12|444.02|448.27|444.17|448.12|444.02|12
1634687950000|2021-10-19 23:59:10|448.11|444.01|448.17|444.07|448.17|444.07|448.1|444|6
1634687960000|2021-10-19 23:59:20|448.2|444.1|448.08|443.98|448.2|444.1|448.08|443.98|7
1634687970000|2021-10-19 23:59:30|448.07|443.97|448.05|443.95|448.07|443.97|448.05|443.95|7
1634687980000|2021-10-19 23:59:40|448.06|443.96|448|443.9|448.06|443.96|447.87|443.77|8
1634687990000|2021-10-19 23:59:50|447.95|443.85|447.95|443.85|447.95|443.85|447.95|443.85|1
1634688000000|2021-10-20 00:00:00|447.9|443.8|447.87|443.77|447.9|443.8|447.87|443.77|3
1634688010000|2021-10-20 00:00:10|447.88|443.78|448.05|443.95|448.05|443.95|447.88|443.78|8
1634688020000|2021-10-20 00:00:20|448.04|443.94|448.13|444.03|448.2|444.1|448|443.9|19
1634688030000|2021-10-20 00:00:30|448.1|444|448.1|444|448.11|444.01|448.1|444|3
1634688040000|2021-10-20 00:00:40|448.11|444.01|448.17|444.07|448.17|444.07|448.07|443.97|6
1634688050000|2021-10-20 00:00:50|448.19|444.09|448.1|444|448.2|444.1|448.1|444|10
1634688060000|2021-10-20 00:01:00|448.12|444.02|448.05|443.95|448.13|444.03|448.05|443.95|13
1634688070000|2021-10-20 00:01:10|448.04|443.94|448.01|443.91|448.04|443.94|448|443.9|10
1634688080000|2021-10-20 00:01:20|448.05|443.95|448.28|444.18|448.31|444.21|448.05|443.95|9
1634688090000|2021-10-20 00:01:30|448.25|444.15|448.14|444.04|448.25|444.15|448.08|443.98|14
1634688100000|2021-10-20 00:01:40|448.17|444.07|448.29|444.19|448.29|444.19|448.14|444.04|13
1634688110000|2021-10-20 00:01:50|448.3|444.2|448.08|443.98|448.3|444.2|448.08|443.98|16
1634688120000|2021-10-20 00:02:00|448.02|443.92|448|443.9|448.02|443.92|447.91|443.81|11
1634688130000|2021-10-20 00:02:10|448.03|443.93|448.02|443.92|448.08|443.98|448.02|443.92|10
1634688140000|2021-10-20 00:02:20|448.01|443.91|448.02|443.92|448.02|443.92|447.91|443.81|15
1634688150000|2021-10-20 00:02:30|448.03|443.93|448.31|444.21|448.45|444.35|448.03|443.93|23
1634688160000|2021-10-20 00:02:40|448.27|444.17|448.32|444.22|448.43|444.33|448.26|444.16|23
1634688170000|2021-10-20 00:02:50|448.31|444.21|448.24|444.14|448.31|444.21|448.19|444.09|16
1634688180000|2021-10-20 00:03:00|448.28|444.18|448.31|444.21|448.31|444.21|448.27|444.17|9
1634688190000|2021-10-20 00:03:10|448.3|444.2|448.4|444.3|448.45|444.35|448.29|444.19|13
1634688200000|2021-10-20 00:03:20|448.44|444.34|448.54|444.44|448.59|444.49|448.4|444.3|9
1634688210000|2021-10-20 00:03:30|448.52|444.42|448.29|444.19|448.54|444.44|448.29|444.19|20
1634688220000|2021-10-20 00:03:40|448.25|444.15|448.11|444.01|448.25|444.15|448.11|444.01|10
1634688230000|2021-10-20 00:03:50|448.1|444|448|443.9|448.1|444|448|443.9|7
1634688240000|2021-10-20 00:04:00|447.99|443.89|447.99|443.89|448.01|443.91|447.99|443.89|5
1634688250000|2021-10-20 00:04:10|447.97|443.87|448.1|444|448.15|444.05|447.97|443.87|8
1634688260000|2021-10-20 00:04:20|448.07|443.97|448.08|443.98|448.1|444|448.07|443.97|8
1634688270000|2021-10-20 00:04:30|448.07|443.97|447.9|443.8|448.07|443.97|447.9|443.8|9
1634688280000|2021-10-20 00:04:40|447.87|443.77|447.95|443.85|447.95|443.85|447.84|443.74|10
1634688290000|2021-10-20 00:04:50|447.92|443.82|447.86|443.76|447.92|443.82|447.84|443.74|6
1634688300000|2021-10-20 00:05:00|447.88|443.78|447.88|443.78|447.88|443.78|447.82|443.72|6
1634688310000|2021-10-20 00:05:10|447.85|443.75|447.82|443.72|447.88|443.78|447.82|443.72|3
1634688320000|2021-10-20 00:05:20|447.81|443.71|447.88|443.78|447.89|443.79|447.77|443.67|10
1634688330000|2021-10-20 00:05:30|447.83|443.73|447.87|443.77|447.88|443.78|447.83|443.73|7
1634688340000|2021-10-20 00:05:40|447.81|443.71|447.83|443.73|447.86|443.76|447.81|443.71|7
1634688350000|2021-10-20 00:05:50|447.86|443.76|447.92|443.82|447.92|443.82|447.86|443.76|8
1634688360000|2021-10-20 00:06:00|447.95|443.85|448|443.9|448.19|444.09|447.95|443.85|16
1634688370000|2021-10-20 00:06:10|447.9|443.8|447.81|443.71|447.9|443.8|447.78|443.68|5
1634688380000|2021-10-20 00:06:20|447.8|443.7|447.83|443.73|447.88|443.78|447.8|443.7|12
1634688390000|2021-10-20 00:06:30|447.8|443.7|447.89|443.79|447.9|443.8|447.8|443.7|10
1634688400000|2021-10-20 00:06:40|447.9|443.8|447.92|443.82|447.93|443.83|447.84|443.74|8
1634688410000|2021-10-20 00:06:50|447.91|443.81|448|443.9|448|443.9|447.91|443.81|12
1634688420000|2021-10-20 00:07:00|448.01|443.91|447.94|443.84|448.01|443.91|447.94|443.84|13
1634688430000|2021-10-20 00:07:10|447.95|443.85|447.98|443.88|448|443.9|447.92|443.82|20
1634688440000|2021-10-20 00:07:20|447.99|443.89|448.21|444.11|448.21|444.11|447.98|443.88|12
1634688450000|2021-10-20 00:07:30|448.27|444.17|448.16|444.06|448.29|444.19|448.16|444.06|14
1634688460000|2021-10-20 00:07:40|448.12|444.02|448.29|444.19|448.29|444.19|448.08|443.98|9
1634688470000|2021-10-20 00:07:50|448.34|444.24|448.2|444.1|448.35|444.25|448.15|444.05|8
1634688480000|2021-10-20 00:08:00|448.15|444.05|448.15|444.05|448.21|444.11|448.12|444.02|11
1634688490000|2021-10-20 00:08:10|448.14|444.04|448.23|444.13|448.23|444.13|448.07|443.97|15
1634688500000|2021-10-20 00:08:20|448.24|444.14|448.27|444.17|448.27|444.17|448.24|444.14|4
1634688510000|2021-10-20 00:08:30|448.25|444.15|448.24|444.14|448.27|444.17|448.22|444.12|9
1634688520000|2021-10-20 00:08:40|448.27|444.17|448.05|443.95|448.27|444.17|448.05|443.95|7
1634688530000|2021-10-20 00:08:50|448.01|443.91|448|443.9|448.01|443.91|448|443.9|2
1634688540000|2021-10-20 00:09:00|447.99|443.89|447.8|443.7|448|443.9|447.8|443.7|10
1634688550000|2021-10-20 00:09:10|447.81|443.71|447.92|443.82|447.97|443.87|447.81|443.71|16
1634688560000|2021-10-20 00:09:20|447.93|443.83|447.89|443.79|447.93|443.83|447.86|443.76|10
1634688570000|2021-10-20 00:09:30|447.91|443.81|447.9|443.8|447.91|443.81|447.88|443.78|8
1634688580000|2021-10-20 00:09:40|447.91|443.81|447.91|443.81|447.92|443.82|447.89|443.79|6
1634688590000|2021-10-20 00:09:50|447.9|443.8|447.93|443.83|447.93|443.83|447.9|443.8|4
1634688600000|2021-10-20 00:10:00|447.92|443.82|447.98|443.88|447.99|443.89|447.91|443.81|11
1634688610000|2021-10-20 00:10:10|448.01|443.91|447.91|443.81|448.08|443.98|447.91|443.81|9
1634688620000|2021-10-20 00:10:20|447.96|443.86|447.89|443.79|447.96|443.86|447.89|443.79|13
1634688630000|2021-10-20 00:10:30|447.9|443.8|448.07|443.97|448.08|443.98|447.9|443.8|10
1634688640000|2021-10-20 00:10:40|448.1|444|448|443.9|448.11|444.01|447.98|443.88|10
1634688650000|2021-10-20 00:10:50|447.99|443.89|448.06|443.96|448.06|443.96|447.99|443.89|5
1634688660000|2021-10-20 00:11:00|448.05|443.95|448.09|443.99|448.09|443.99|448.05|443.95|2
1634688670000|2021-10-20 00:11:10|448.06|443.96|448.03|443.93|448.06|443.96|448|443.9|4
1634688680000|2021-10-20 00:11:20|448.06|443.96|448.05|443.95|448.08|443.98|448.05|443.95|4
1634688690000|2021-10-20 00:11:30|448.07|443.97|448.13|444.03|448.16|444.06|448.04|443.94|13
1634688700000|2021-10-20 00:11:40|448.2|444.1|448.23|444.13|448.23|444.13|448.2|444.1|3
1634688710000|2021-10-20 00:11:50|448.24|444.14|448.21|444.11|448.24|444.14|448.19|444.09|10
1634688720000|2021-10-20 00:12:00|448.24|444.14|448.16|444.06|448.24|444.14|448.13|444.03|9
1634688730000|2021-10-20 00:12:10|448.17|444.07|448.19|444.09|448.2|444.1|448.14|444.04|5
1634688740000|2021-10-20 00:12:20|448.2|444.1|448.19|444.09|448.25|444.15|448.16|444.06|12
1634688750000|2021-10-20 00:12:30|448.16|444.06|448.19|444.09|448.19|444.09|448.16|444.06|5
1634688760000|2021-10-20 00:12:40|448.2|444.1|448.26|444.16|448.26|444.16|448.2|444.1|7
1634688770000|2021-10-20 00:12:50|448.25|444.15|448.29|444.19|448.29|444.19|448.25|444.15|10
1634688780000|2021-10-20 00:13:00|448.28|444.18|448.25|444.15|448.28|444.18|448.25|444.15|4
1634688790000|2021-10-20 00:13:10|448.26|444.16|448.25|444.15|448.26|444.16|448.24|444.14|7
1634688800000|2021-10-20 00:13:20|448.24|444.14|448.25|444.15|448.26|444.16|448.24|444.14|5
1634688810000|2021-10-20 00:13:30|448.24|444.14|448.25|444.15|448.25|444.15|448.24|444.14|4
1634688820000|2021-10-20 00:13:40|448.26|444.16|448.24|444.14|448.26|444.16|448.24|444.14|5
1634688830000|2021-10-20 00:13:50|448.26|444.16|448.27|444.17|448.27|444.17|448.26|444.16|4
1634688840000|2021-10-20 00:14:00|448.25|444.15|448.49|444.39|448.49|444.39|448.25|444.15|13
1634688850000|2021-10-20 00:14:10|448.51|444.41|448.49|444.39|448.51|444.41|448.47|444.37|4
1634688860000|2021-10-20 00:14:20|448.47|444.37|448.58|444.48|448.58|444.48|448.45|444.35|5
1634688870000|2021-10-20 00:14:30|448.56|444.46|448.62|444.52|448.63|444.53|448.56|444.46|3
1634688880000|2021-10-20 00:14:40|448.59|444.49|448.59|444.49|448.59|444.49|448.59|444.49|1
1634688890000|2021-10-20 00:14:50|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634688900000|2021-10-20 00:15:00|448.63|444.53|448.83|444.73|448.83|444.73|448.63|444.53|7
1634688910000|2021-10-20 00:15:10|448.9|444.8|448.92|444.82|448.92|444.82|448.9|444.8|4
1634688920000|2021-10-20 00:15:20|448.9|444.8|448.94|444.84|448.94|444.84|448.9|444.8|2
1634688940000|2021-10-20 00:15:40|448.95|444.85|448.95|444.85|448.95|444.85|448.95|444.85|1
1634688950000|2021-10-20 00:15:50|448.99|444.89|448.99|444.89|448.99|444.89|448.98|444.88|3
1634688960000|2021-10-20 00:16:00|449.02|444.92|448.99|444.89|449.02|444.92|448.99|444.89|2
1634688970000|2021-10-20 00:16:10|448.98|444.88|448.94|444.84|448.98|444.88|448.94|444.84|2
1634688980000|2021-10-20 00:16:20|448.91|444.81|448.93|444.83|448.93|444.83|448.91|444.81|2
1634688990000|2021-10-20 00:16:30|448.94|444.84|448.95|444.85|448.95|444.85|448.94|444.84|2
1634689000000|2021-10-20 00:16:40|448.96|444.86|448.91|444.81|448.96|444.86|448.91|444.81|4
1634689020000|2021-10-20 00:17:00|448.9|444.8|448.9|444.8|448.9|444.8|448.9|444.8|1
1634689060000|2021-10-20 00:17:40|448.85|444.75|448.82|444.72|448.86|444.76|448.82|444.72|3
1634689070000|2021-10-20 00:17:50|448.8|444.7|448.6|444.5|448.8|444.7|448.6|444.5|8
1634689080000|2021-10-20 00:18:00|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1634689090000|2021-10-20 00:18:10|448.67|444.57|448.67|444.57|448.67|444.57|448.67|444.57|1
1634689100000|2021-10-20 00:18:20|448.7|444.6|448.71|444.61|448.71|444.61|448.7|444.6|2
1634689110000|2021-10-20 00:18:30|448.7|444.6|448.65|444.55|448.7|444.6|448.65|444.55|2
1634689120000|2021-10-20 00:18:40|448.68|444.58|448.66|444.56|448.68|444.58|448.65|444.55|3
1634689130000|2021-10-20 00:18:50|448.63|444.53|448.67|444.57|448.67|444.57|448.63|444.53|2
1634689140000|2021-10-20 00:19:00|448.7|444.6|448.67|444.57|448.71|444.61|448.65|444.55|15
1634689150000|2021-10-20 00:19:10|448.66|444.56|448.71|444.61|448.71|444.61|448.66|444.56|8
1634689160000|2021-10-20 00:19:20|448.7|444.6|448.7|444.6|448.7|444.6|448.68|444.58|4
1634689170000|2021-10-20 00:19:30|448.71|444.61|448.7|444.6|448.71|444.61|448.7|444.6|2
1634689180000|2021-10-20 00:19:40|448.63|444.53|448.68|444.58|448.68|444.58|448.63|444.53|5
1634689190000|2021-10-20 00:19:50|448.69|444.59|448.69|444.59|448.69|444.59|448.69|444.59|1
1634689200000|2021-10-20 00:20:00|448.66|444.56|448.67|444.57|448.69|444.59|448.64|444.54|17
1634689210000|2021-10-20 00:20:10|448.69|444.59|448.69|444.59|448.7|444.6|448.67|444.57|18
1634689220000|2021-10-20 00:20:20|448.7|444.6|448.7|444.6|448.7|444.6|448.7|444.6|1
1634689230000|2021-10-20 00:20:30|448.65|444.55|448.54|444.44|448.66|444.56|448.54|444.44|5
1634689240000|2021-10-20 00:20:40|448.56|444.46|448.57|444.47|448.6|444.5|448.54|444.44|8
1634689250000|2021-10-20 00:20:50|448.58|444.48|448.54|444.44|448.6|444.5|448.5|444.4|6
1634689260000|2021-10-20 00:21:00|448.5|444.4|448.55|444.45|448.57|444.47|448.5|444.4|5
1634689270000|2021-10-20 00:21:10|448.6|444.5|448.54|444.44|448.6|444.5|448.54|444.44|4
1634689280000|2021-10-20 00:21:20|448.6|444.5|448.66|444.56|448.7|444.6|448.57|444.47|13
1634689290000|2021-10-20 00:21:30|448.65|444.55|448.6|444.5|448.66|444.56|448.6|444.5|4
1634689300000|2021-10-20 00:21:40|448.61|444.51|448.61|444.51|448.61|444.51|448.6|444.5|7
1634689310000|2021-10-20 00:21:50|448.6|444.5|448.6|444.5|448.62|444.52|448.6|444.5|5
1634689320000|2021-10-20 00:22:00|448.61|444.51|448.68|444.58|448.68|444.58|448.61|444.51|4
1634689330000|2021-10-20 00:22:10|448.62|444.52|448.6|444.5|448.67|444.57|448.59|444.49|7
1634689350000|2021-10-20 00:22:30|448.59|444.49|448.6|444.5|448.63|444.53|448.59|444.49|7
1634689360000|2021-10-20 00:22:40|448.59|444.49|448.6|444.5|448.6|444.5|448.59|444.49|4
1634689370000|2021-10-20 00:22:50|448.59|444.49|448.6|444.5|448.6|444.5|448.59|444.49|4
1634689380000|2021-10-20 00:23:00|448.59|444.49|448.59|444.49|448.59|444.49|448.57|444.47|4
1634689390000|2021-10-20 00:23:10|448.58|444.48|448.6|444.5|448.6|444.5|448.57|444.47|9
1634689400000|2021-10-20 00:23:20|448.59|444.49|448.64|444.54|448.7|444.6|448.59|444.49|8
1634689410000|2021-10-20 00:23:30|448.63|444.53|448.67|444.57|448.7|444.6|448.63|444.53|5
1634689420000|2021-10-20 00:23:40|448.69|444.59|448.68|444.58|448.69|444.59|448.67|444.57|4
1634689430000|2021-10-20 00:23:50|448.67|444.57|448.67|444.57|448.69|444.59|448.67|444.57|3
1634689440000|2021-10-20 00:24:00|448.7|444.6|448.52|444.42|448.7|444.6|448.52|444.42|11
1634689450000|2021-10-20 00:24:10|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1634689460000|2021-10-20 00:24:20|448.35|444.25|448.35|444.25|448.35|444.25|448.35|444.25|1
1634689470000|2021-10-20 00:24:30|448.3|444.2|448.2|444.1|448.3|444.2|448.2|444.1|5
1634689480000|2021-10-20 00:24:40|448.21|444.11|448.27|444.17|448.27|444.17|448.21|444.11|2
1634689490000|2021-10-20 00:24:50|448.23|444.13|448.04|443.94|448.23|444.13|448.01|443.91|11
1634689500000|2021-10-20 00:25:00|448|443.9|447.97|443.87|448|443.9|447.9|443.8|8
1634689510000|2021-10-20 00:25:10|448|443.9|447.95|443.85|448|443.9|447.9|443.8|5
1634689520000|2021-10-20 00:25:20|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634689530000|2021-10-20 00:25:30|447.89|443.79|448.02|443.92|448.02|443.92|447.89|443.79|6
1634689540000|2021-10-20 00:25:40|447.9|443.8|447.99|443.89|448|443.9|447.9|443.8|7
1634689550000|2021-10-20 00:25:50|447.98|443.88|448|443.9|448|443.9|447.98|443.88|8
1634689570000|2021-10-20 00:26:10|448.05|443.95|448|443.9|448.09|443.99|448|443.9|7
1634689580000|2021-10-20 00:26:20|448.01|443.91|448|443.9|448.01|443.91|448|443.9|2
1634689590000|2021-10-20 00:26:30|448.02|443.92|447.96|443.86|448.02|443.92|447.96|443.86|8
1634689600000|2021-10-20 00:26:40|447.97|443.87|448.08|443.98|448.08|443.98|447.89|443.79|13
1634689610000|2021-10-20 00:26:50|448.1|444|448.03|443.93|448.1|444|448.03|443.93|7
1634689620000|2021-10-20 00:27:00|448.04|443.94|448.1|444|448.1|444|447.98|443.88|10
1634689630000|2021-10-20 00:27:10|448.07|443.97|448.04|443.94|448.09|443.99|448.01|443.91|6
1634689640000|2021-10-20 00:27:20|448.05|443.95|447.92|443.82|448.05|443.95|447.92|443.82|9
1634689650000|2021-10-20 00:27:30|447.91|443.81|447.9|443.8|447.91|443.81|447.9|443.8|2
1634689660000|2021-10-20 00:27:40|447.89|443.79|447.79|443.69|447.89|443.79|447.79|443.69|4
1634689670000|2021-10-20 00:27:50|447.75|443.65|447.74|443.64|447.75|443.65|447.74|443.64|2
1634689680000|2021-10-20 00:28:00|447.79|443.69|447.77|443.67|447.79|443.69|447.77|443.67|10
1634689690000|2021-10-20 00:28:10|447.79|443.69|447.8|443.7|447.8|443.7|447.76|443.66|8
1634689700000|2021-10-20 00:28:20|447.79|443.69|447.73|443.63|447.8|443.7|447.73|443.63|4
1634689710000|2021-10-20 00:28:30|447.68|443.58|447.25|443.15|447.68|443.58|447.25|443.15|9
1634689720000|2021-10-20 00:28:40|447.17|443.07|447.25|443.15|447.27|443.17|447.12|443.02|13
1634689730000|2021-10-20 00:28:50|447.26|443.16|447.31|443.21|447.34|443.24|447.19|443.09|18
1634689740000|2021-10-20 00:29:00|447.3|443.2|447.15|443.05|447.3|443.2|447.15|443.05|16
1634689750000|2021-10-20 00:29:10|447.17|443.07|447.2|443.1|447.2|443.1|447.17|443.07|2
1634689760000|2021-10-20 00:29:20|447.18|443.08|447.28|443.18|447.3|443.2|447.18|443.08|5
1634689770000|2021-10-20 00:29:30|447.27|443.17|447.29|443.19|447.29|443.19|447.27|443.17|6
1634689780000|2021-10-20 00:29:40|447.22|443.12|447.15|443.05|447.23|443.13|447.15|443.05|5
1634689790000|2021-10-20 00:29:50|447.1|443|447.17|443.07|447.17|443.07|447.1|443|4
1634689800000|2021-10-20 00:30:00|447.13|443.03|447.16|443.06|447.19|443.09|447.1|443|20
1634689810000|2021-10-20 00:30:10|447.17|443.07|447.03|442.93|447.19|443.09|447.03|442.93|19
1634689820000|2021-10-20 00:30:20|447.02|442.92|447.1|443|447.1|443|447|442.9|5
1634689830000|2021-10-20 00:30:30|447.09|442.99|447.09|442.99|447.1|443|447.04|442.94|9
1634689840000|2021-10-20 00:30:40|447.1|443|447.1|443|447.1|443|447.09|442.99|3
1634689850000|2021-10-20 00:30:50|447.17|443.07|447.51|443.41|447.51|443.41|447.17|443.07|9
1634689860000|2021-10-20 00:31:00|447.5|443.4|447.53|443.43|447.57|443.47|447.49|443.39|8
1634689870000|2021-10-20 00:31:10|447.52|443.42|447.53|443.43|447.58|443.48|447.51|443.41|14
1634689880000|2021-10-20 00:31:20|447.52|443.42|447.5|443.4|447.53|443.43|447.43|443.33|13
1634689890000|2021-10-20 00:31:30|447.49|443.39|447.53|443.43|447.53|443.43|447.49|443.39|4
1634689900000|2021-10-20 00:31:40|447.57|443.47|447.53|443.43|447.58|443.48|447.53|443.43|11
1634689910000|2021-10-20 00:31:50|447.51|443.41|447.46|443.36|447.51|443.41|447.46|443.36|6
1634689920000|2021-10-20 00:32:00|447.45|443.35|447.49|443.39|447.5|443.4|447.4|443.3|12
1634689930000|2021-10-20 00:32:10|447.5|443.4|447.49|443.39|447.5|443.4|447.47|443.37|8
1634689940000|2021-10-20 00:32:20|447.48|443.38|447.5|443.4|447.5|443.4|447.47|443.37|6
1634689950000|2021-10-20 00:32:30|447.48|443.38|447.5|443.4|447.5|443.4|447.47|443.37|10
1634689960000|2021-10-20 00:32:40|447.49|443.39|447.4|443.3|447.49|443.39|447.4|443.3|8
1634689970000|2021-10-20 00:32:50|447.43|443.33|447.42|443.32|447.43|443.33|447.42|443.32|4
1634689980000|2021-10-20 00:33:00|447.43|443.33|447.4|443.3|447.43|443.33|447.39|443.29|4
1634690010000|2021-10-20 00:33:30|447.35|443.25|447.21|443.11|447.35|443.25|447.2|443.1|6
1634690020000|2021-10-20 00:33:40|447.15|443.05|446.9|442.8|447.15|443.05|446.86|442.76|12
1634690030000|2021-10-20 00:33:50|446.91|442.81|446.9|442.8|446.91|442.81|446.9|442.8|2
1634690040000|2021-10-20 00:34:00|446.89|442.79|446.98|442.88|446.98|442.88|446.89|442.79|8
1634690050000|2021-10-20 00:34:10|446.97|442.87|447.13|443.03|447.14|443.04|446.97|442.87|13
1634690060000|2021-10-20 00:34:20|447.14|443.04|447.16|443.06|447.18|443.08|447.14|443.04|14
1634690070000|2021-10-20 00:34:30|447.17|443.07|447.19|443.09|447.2|443.1|447.16|443.06|8
1634690080000|2021-10-20 00:34:40|447.2|443.1|447.13|443.03|447.2|443.1|447.11|443.01|16
1634690090000|2021-10-20 00:34:50|447.14|443.04|447.13|443.03|447.15|443.05|447.13|443.03|6
1634690100000|2021-10-20 00:35:00|447.12|443.02|447.13|443.03|447.13|443.03|447.12|443.02|8
1634690110000|2021-10-20 00:35:10|447.12|443.02|447.06|442.96|447.14|443.04|447.06|442.96|7
1634690120000|2021-10-20 00:35:20|447.09|442.99|447.05|442.95|447.09|442.99|447.05|442.95|7
1634690130000|2021-10-20 00:35:30|447.06|442.96|447.1|443|447.1|443|447.04|442.94|6
1634690140000|2021-10-20 00:35:40|447.09|442.99|447.01|442.91|447.09|442.99|447.01|442.91|6
1634690150000|2021-10-20 00:35:50|447.05|442.95|447.05|442.95|447.05|442.95|447.05|442.95|1
1634690160000|2021-10-20 00:36:00|447.02|442.92|446.88|442.78|447.02|442.92|446.88|442.78|6
1634690170000|2021-10-20 00:36:10|446.92|442.82|447.1|443|447.1|443|446.92|442.82|7
1634690180000|2021-10-20 00:36:20|447.12|443.02|447.14|443.04|447.15|443.05|447.12|443.02|7
1634690190000|2021-10-20 00:36:30|447.16|443.06|447.28|443.18|447.28|443.18|447.13|443.03|11
1634690200000|2021-10-20 00:36:40|447.25|443.15|447.37|443.27|447.37|443.27|447.25|443.15|9
1634690210000|2021-10-20 00:36:50|447.38|443.28|447.4|443.3|447.4|443.3|447.33|443.23|7
1634690220000|2021-10-20 00:37:00|447.41|443.31|447.4|443.3|447.41|443.31|447.4|443.3|4
1634690230000|2021-10-20 00:37:10|447.38|443.28|447.41|443.31|447.41|443.31|447.38|443.28|7
1634690240000|2021-10-20 00:37:20|447.4|443.3|447.34|443.24|447.4|443.3|447.33|443.23|12
1634690250000|2021-10-20 00:37:30|447.33|443.23|447.31|443.21|447.34|443.24|447.31|443.21|7
1634690270000|2021-10-20 00:37:50|447.3|443.2|447.28|443.18|447.3|443.2|447.28|443.18|2
1634690280000|2021-10-20 00:38:00|447.29|443.19|447.3|443.2|447.3|443.2|447.29|443.19|2
1634690290000|2021-10-20 00:38:10|447.32|443.22|447.32|443.22|447.32|443.22|447.32|443.22|1
1634690300000|2021-10-20 00:38:20|447.33|443.23|447.32|443.22|447.33|443.23|447.32|443.22|2
1634690310000|2021-10-20 00:38:30|447.34|443.24|447.4|443.3|447.4|443.3|447.34|443.24|5
1634690320000|2021-10-20 00:38:40|447.36|443.26|447.3|443.2|447.38|443.28|447.3|443.2|6
1634690330000|2021-10-20 00:38:50|447.31|443.21|447.33|443.23|447.33|443.23|447.3|443.2|9
1634690340000|2021-10-20 00:39:00|447.32|443.22|447.3|443.2|447.32|443.22|447.3|443.2|3
1634690350000|2021-10-20 00:39:10|447.29|443.19|447.26|443.16|447.29|443.19|447.26|443.16|3
1634690360000|2021-10-20 00:39:20|447.24|443.14|447.15|443.05|447.24|443.14|447.14|443.04|9
1634690370000|2021-10-20 00:39:30|447.14|443.04|447.16|443.06|447.16|443.06|447.13|443.03|7
1634690380000|2021-10-20 00:39:40|447.17|443.07|447.14|443.04|447.17|443.07|447.13|443.03|16
1634690390000|2021-10-20 00:39:50|447.15|443.05|447.04|442.94|447.15|443.05|447.03|442.93|13
1634690400000|2021-10-20 00:40:00|447.03|442.93|447.01|442.91|447.04|442.94|447.01|442.91|5
1634690410000|2021-10-20 00:40:10|447|442.9|447.1|443|447.1|443|447|442.9|13
1634690420000|2021-10-20 00:40:20|447.09|442.99|447.1|443|447.12|443.02|447.09|442.99|5
1634690430000|2021-10-20 00:40:30|447.11|443.01|447.1|443|447.14|443.04|447.1|443|5
1634690440000|2021-10-20 00:40:40|447.16|443.06|447.21|443.11|447.21|443.11|447.16|443.06|4
1634690450000|2021-10-20 00:40:50|447.2|443.1|447.22|443.12|447.23|443.13|447.2|443.1|4
1634690460000|2021-10-20 00:41:00|447.23|443.13|447.21|443.11|447.23|443.13|447.19|443.09|6
1634690470000|2021-10-20 00:41:10|447.2|443.1|447.19|443.09|447.21|443.11|447.12|443.02|9
1634690480000|2021-10-20 00:41:20|447.21|443.11|447.19|443.09|447.21|443.11|447.1|443|8
1634690490000|2021-10-20 00:41:30|447.15|443.05|446.93|442.83|447.15|443.05|446.93|442.83|15
1634690500000|2021-10-20 00:41:40|446.97|442.87|446.99|442.89|447.04|442.94|446.95|442.85|8
1634690510000|2021-10-20 00:41:50|447|442.9|447|442.9|447|442.9|446.98|442.88|12
1634690520000|2021-10-20 00:42:00|447.01|442.91|447.02|442.92|447.02|442.92|447|442.9|8
1634690530000|2021-10-20 00:42:10|447.01|442.91|447.01|442.91|447.03|442.93|447|442.9|9
1634690540000|2021-10-20 00:42:20|447|442.9|446.8|442.7|447|442.9|446.8|442.7|15
1634690560000|2021-10-20 00:42:40|446.82|442.72|446.82|442.72|446.82|442.72|446.8|442.7|3
1634690570000|2021-10-20 00:42:50|446.8|442.7|446.9|442.8|446.9|442.8|446.8|442.7|6
1634690580000|2021-10-20 00:43:00|446.92|442.82|446.92|442.82|446.92|442.82|446.92|442.82|1
1634690590000|2021-10-20 00:43:10|446.97|442.87|447|442.9|447|442.9|446.97|442.87|2
1634690600000|2021-10-20 00:43:20|446.97|442.87|446.9|442.8|447|442.9|446.9|442.8|8
1634690610000|2021-10-20 00:43:30|446.89|442.79|446.9|442.8|446.9|442.8|446.89|442.79|4
1634690620000|2021-10-20 00:43:40|446.89|442.79|446.91|442.81|446.91|442.81|446.88|442.78|9
1634690630000|2021-10-20 00:43:50|446.92|442.82|447.15|443.05|447.15|443.05|446.91|442.81|12
1634690640000|2021-10-20 00:44:00|447.14|443.04|447.2|443.1|447.27|443.17|447.14|443.04|15
1634690650000|2021-10-20 00:44:10|447.21|443.11|447.26|443.16|447.27|443.17|447.21|443.11|6
1634690660000|2021-10-20 00:44:20|447.27|443.17|447.25|443.15|447.28|443.18|447.25|443.15|9
1634690670000|2021-10-20 00:44:30|447.27|443.17|447.31|443.21|447.31|443.21|447.24|443.14|13
1634690680000|2021-10-20 00:44:40|447.3|443.2|447.33|443.23|447.34|443.24|447.3|443.2|9
1634690690000|2021-10-20 00:44:50|447.36|443.26|447.34|443.24|447.36|443.26|447.33|443.23|5
1634690700000|2021-10-20 00:45:00|447.33|443.23|447.32|443.22|447.34|443.24|447.32|443.22|5
1634690710000|2021-10-20 00:45:10|447.33|443.23|447.21|443.11|447.33|443.23|447.2|443.1|11
1634690720000|2021-10-20 00:45:20|447.2|443.1|447.2|443.1|447.28|443.18|447.2|443.1|4
1634690730000|2021-10-20 00:45:30|447.21|443.11|447.21|443.11|447.21|443.11|447.2|443.1|3
1634690740000|2021-10-20 00:45:40|447.2|443.1|447.21|443.11|447.21|443.11|447.2|443.1|2
1634690750000|2021-10-20 00:45:50|447.22|443.12|447.2|443.1|447.24|443.14|447.2|443.1|9
1634690760000|2021-10-20 00:46:00|447.21|443.11|447.5|443.4|447.51|443.41|447.21|443.11|18
1634690770000|2021-10-20 00:46:10|447.52|443.42|447.56|443.46|447.56|443.46|447.51|443.41|10
1634690780000|2021-10-20 00:46:20|447.59|443.49|447.65|443.55|447.65|443.55|447.58|443.48|6
1634690790000|2021-10-20 00:46:30|447.69|443.59|447.76|443.66|447.79|443.69|447.69|443.59|6
1634690800000|2021-10-20 00:46:40|447.75|443.65|447.66|443.56|447.78|443.68|447.64|443.54|15
1634690810000|2021-10-20 00:46:50|447.67|443.57|447.67|443.57|447.68|443.58|447.67|443.57|3
1634690820000|2021-10-20 00:47:00|447.66|443.56|447.65|443.55|447.66|443.56|447.65|443.55|2
1634690830000|2021-10-20 00:47:10|447.67|443.57|447.69|443.59|447.69|443.59|447.67|443.57|3
1634690840000|2021-10-20 00:47:20|447.64|443.54|447.7|443.6|447.7|443.6|447.64|443.54|5
1634690850000|2021-10-20 00:47:30|447.68|443.58|447.66|443.56|447.68|443.58|447.66|443.56|2
1634690860000|2021-10-20 00:47:40|447.64|443.54|447.64|443.54|447.64|443.54|447.64|443.54|1
1634690870000|2021-10-20 00:47:50|447.65|443.55|447.65|443.55|447.65|443.55|447.65|443.55|1
1634690890000|2021-10-20 00:48:10|447.66|443.56|447.66|443.56|447.67|443.57|447.6|443.5|9
1634690900000|2021-10-20 00:48:20|447.67|443.57|447.66|443.56|447.68|443.58|447.65|443.55|5
1634690910000|2021-10-20 00:48:30|447.67|443.57|447.65|443.55|447.67|443.57|447.65|443.55|5
1634690920000|2021-10-20 00:48:40|447.66|443.56|447.61|443.51|447.66|443.56|447.61|443.51|4
1634690930000|2021-10-20 00:48:50|447.62|443.52|447.63|443.53|447.63|443.53|447.62|443.52|2
1634690940000|2021-10-20 00:49:00|447.59|443.49|447.63|443.53|447.63|443.53|447.59|443.49|3
1634690950000|2021-10-20 00:49:10|447.62|443.52|447.62|443.52|447.62|443.52|447.62|443.52|1
1634690960000|2021-10-20 00:49:20|447.61|443.51|447.62|443.52|447.62|443.52|447.61|443.51|4
1634690970000|2021-10-20 00:49:30|447.63|443.53|447.62|443.52|447.63|443.53|447.62|443.52|2
1634690980000|2021-10-20 00:49:40|447.59|443.49|447.6|443.5|447.6|443.5|447.59|443.49|2
1634690990000|2021-10-20 00:49:50|447.62|443.52|447.62|443.52|447.62|443.52|447.62|443.52|1
1634691000000|2021-10-20 00:50:00|447.59|443.49|447.54|443.44|447.62|443.52|447.51|443.41|12
1634691010000|2021-10-20 00:50:10|447.47|443.37|447.48|443.38|447.48|443.38|447.47|443.37|2
1634691020000|2021-10-20 00:50:20|447.47|443.37|447.46|443.36|447.47|443.37|447.44|443.34|3
1634691030000|2021-10-20 00:50:30|447.48|443.38|447.53|443.43|447.53|443.43|447.48|443.38|3
1634691040000|2021-10-20 00:50:40|447.44|443.34|447.4|443.3|447.44|443.34|447.4|443.3|5
1634691050000|2021-10-20 00:50:50|447.36|443.26|447.37|443.27|447.4|443.3|447.36|443.26|4
1634691060000|2021-10-20 00:51:00|447.46|443.36|447.6|443.5|447.6|443.5|447.46|443.36|4
1634691070000|2021-10-20 00:51:10|447.59|443.49|447.6|443.5|447.6|443.5|447.58|443.48|7
1634691080000|2021-10-20 00:51:20|447.63|443.53|447.5|443.4|447.63|443.53|447.5|443.4|8
1634691090000|2021-10-20 00:51:30|447.51|443.41|447.48|443.38|447.51|443.41|447.48|443.38|2
1634691100000|2021-10-20 00:51:40|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634691110000|2021-10-20 00:51:50|447.45|443.35|447.48|443.38|447.48|443.38|447.41|443.31|3
1634691120000|2021-10-20 00:52:00|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634691130000|2021-10-20 00:52:10|447.49|443.39|447.59|443.49|447.59|443.49|447.49|443.39|3
1634691140000|2021-10-20 00:52:20|447.54|443.44|447.52|443.42|447.55|443.45|447.5|443.4|5
1634691150000|2021-10-20 00:52:30|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634691180000|2021-10-20 00:53:00|447.55|443.45|447.4|443.3|447.57|443.47|447.4|443.3|4
1634691190000|2021-10-20 00:53:10|447.39|443.29|447.4|443.3|447.4|443.3|447.39|443.29|2
1634691200000|2021-10-20 00:53:20|447.39|443.29|447.4|443.3|447.42|443.32|447.39|443.29|8
1634691210000|2021-10-20 00:53:30|447.39|443.29|447.4|443.3|447.4|443.3|447.39|443.29|2
1634691220000|2021-10-20 00:53:40|447.52|443.42|447.52|443.42|447.52|443.42|447.52|443.42|1
1634691230000|2021-10-20 00:53:50|447.4|443.3|447.49|443.39|447.49|443.39|447.4|443.3|2
1634691240000|2021-10-20 00:54:00|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1634691250000|2021-10-20 00:54:10|447.39|443.29|447.37|443.27|447.44|443.34|447.37|443.27|4
1634691260000|2021-10-20 00:54:20|447.36|443.26|447.36|443.26|447.36|443.26|447.36|443.26|1
1634691280000|2021-10-20 00:54:40|447.3|443.2|447.27|443.17|447.3|443.2|447.26|443.16|4
1634691290000|2021-10-20 00:54:50|447.22|443.12|447.3|443.2|447.3|443.2|447.21|443.11|3
1634691300000|2021-10-20 00:55:00|447.2|443.1|447.2|443.1|447.2|443.1|447.2|443.1|1
1634691330000|2021-10-20 00:55:30|447.24|443.14|447.24|443.14|447.3|443.2|447.23|443.13|4
1634691340000|2021-10-20 00:55:40|447.26|443.16|447.32|443.22|447.32|443.22|447.21|443.11|7
1634691350000|2021-10-20 00:55:50|447.3|443.2|447.4|443.3|447.41|443.31|447.3|443.2|7
1634691360000|2021-10-20 00:56:00|447.44|443.34|447.51|443.41|447.53|443.43|447.44|443.34|11
1634691370000|2021-10-20 00:56:10|447.52|443.42|447.79|443.69|447.79|443.69|447.52|443.42|13
1634691380000|2021-10-20 00:56:20|447.8|443.7|447.8|443.7|447.81|443.71|447.79|443.69|5
1634691390000|2021-10-20 00:56:30|447.84|443.74|447.83|443.73|447.87|443.77|447.83|443.73|6
1634691400000|2021-10-20 00:56:40|447.85|443.75|447.84|443.74|447.85|443.75|447.8|443.7|5
1634691410000|2021-10-20 00:56:50|447.83|443.73|447.83|443.73|447.83|443.73|447.8|443.7|11
1634691420000|2021-10-20 00:57:00|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|4
1634691430000|2021-10-20 00:57:10|447.84|443.74|447.73|443.63|447.84|443.74|447.73|443.63|7
1634691440000|2021-10-20 00:57:20|447.7|443.6|447.71|443.61|447.72|443.62|447.7|443.6|6
1634691450000|2021-10-20 00:57:30|447.7|443.6|447.65|443.55|447.71|443.61|447.65|443.55|4
1634691460000|2021-10-20 00:57:40|447.62|443.52|447.6|443.5|447.62|443.52|447.6|443.5|7
1634691470000|2021-10-20 00:57:50|447.63|443.53|447.77|443.67|447.77|443.67|447.63|443.53|5
1634691480000|2021-10-20 00:58:00|447.76|443.66|447.79|443.69|447.79|443.69|447.76|443.66|3
1634691500000|2021-10-20 00:58:20|447.77|443.67|447.78|443.68|447.78|443.68|447.77|443.67|2
1634691510000|2021-10-20 00:58:30|447.74|443.64|447.85|443.75|447.85|443.75|447.7|443.6|13
1634691520000|2021-10-20 00:58:40|447.92|443.82|447.9|443.8|447.94|443.84|447.9|443.8|12
1634691530000|2021-10-20 00:58:50|447.91|443.81|447.87|443.77|447.99|443.89|447.86|443.76|12
1634691540000|2021-10-20 00:59:00|447.88|443.78|447.67|443.57|447.88|443.78|447.67|443.57|10
1634691550000|2021-10-20 00:59:10|447.6|443.5|447.84|443.74|447.84|443.74|447.6|443.5|14
1634691560000|2021-10-20 00:59:20|447.82|443.72|447.99|443.89|448|443.9|447.79|443.69|16
1634691570000|2021-10-20 00:59:30|448|443.9|448.05|443.95|448.12|444.02|448|443.9|17
1634691580000|2021-10-20 00:59:40|448.06|443.96|447.9|443.8|448.06|443.96|447.9|443.8|9
1634691590000|2021-10-20 00:59:50|447.92|443.82|447.95|443.85|447.95|443.85|447.82|443.72|11
1634691600000|2021-10-20 01:00:00|447.92|443.82|447.9|443.8|447.92|443.82|447.85|443.75|11
1634691620000|2021-10-20 01:00:20|447.91|443.81|447.85|443.75|447.91|443.81|447.85|443.75|14
1634691630000|2021-10-20 01:00:30|447.86|443.76|447.53|443.43|447.89|443.79|447.53|443.43|22
1634691640000|2021-10-20 01:00:40|447.49|443.39|447.4|443.3|447.49|443.39|447.4|443.3|3
1634691650000|2021-10-20 01:00:50|447.36|443.26|447.3|443.2|447.4|443.3|447.3|443.2|13
1634691660000|2021-10-20 01:01:00|447.32|443.22|447.3|443.2|447.32|443.22|447.29|443.19|5
1634691670000|2021-10-20 01:01:10|447.27|443.17|447.3|443.2|447.3|443.2|447.27|443.17|2
1634691680000|2021-10-20 01:01:20|447.24|443.14|447.3|443.2|447.3|443.2|447.23|443.13|5
1634691690000|2021-10-20 01:01:30|447.25|443.15|447.23|443.13|447.25|443.15|447.23|443.13|2
1634691700000|2021-10-20 01:01:40|447.22|443.12|447.38|443.28|447.38|443.28|447.13|443.03|15
1634691710000|2021-10-20 01:01:50|447.37|443.27|447.3|443.2|447.4|443.3|447.3|443.2|9
1634691720000|2021-10-20 01:02:00|447.32|443.22|447.23|443.13|447.34|443.24|447.22|443.12|9
1634691730000|2021-10-20 01:02:10|447.18|443.08|447.11|443.01|447.2|443.1|447.1|443|6
1634691740000|2021-10-20 01:02:20|447.12|443.02|447.12|443.02|447.12|443.02|447.11|443.01|5
1634691750000|2021-10-20 01:02:30|447.11|443.01|447.03|442.93|447.11|443.01|447|442.9|15
1634691760000|2021-10-20 01:02:40|447.01|442.91|447.1|443|447.1|443|447.01|442.91|11
1634691770000|2021-10-20 01:02:50|447.11|443.01|447.1|443|447.11|443.01|447.1|443|2
1634691780000|2021-10-20 01:03:00|447.11|443.01|447.08|442.98|447.11|443.01|447.08|442.98|2
1634691790000|2021-10-20 01:03:10|447.07|442.97|447.1|443|447.1|443|447.07|442.97|2
1634691800000|2021-10-20 01:03:20|447.07|442.97|446.77|442.67|447.08|442.98|446.74|442.64|13
1634691810000|2021-10-20 01:03:30|446.85|442.75|446.97|442.87|446.97|442.87|446.82|442.72|13
1634691820000|2021-10-20 01:03:40|446.98|442.88|446.79|442.69|446.98|442.88|446.79|442.69|7
1634691830000|2021-10-20 01:03:50|446.8|442.7|446.69|442.59|446.8|442.7|446.69|442.59|7
1634691840000|2021-10-20 01:04:00|446.67|442.57|446.6|442.5|446.68|442.58|446.6|442.5|6
1634691850000|2021-10-20 01:04:10|446.61|442.51|446.68|442.58|446.7|442.6|446.61|442.51|4
1634691860000|2021-10-20 01:04:20|446.67|442.57|446.66|442.56|446.7|442.6|446.66|442.56|11
1634691870000|2021-10-20 01:04:30|446.67|442.57|446.68|442.58|446.68|442.58|446.67|442.57|2
1634691880000|2021-10-20 01:04:40|446.64|442.54|446.6|442.5|446.64|442.54|446.6|442.5|6
1634691890000|2021-10-20 01:04:50|446.62|442.52|446.62|442.52|446.62|442.52|446.6|442.5|5
1634691900000|2021-10-20 01:05:00|446.63|442.53|446.69|442.59|446.69|442.59|446.63|442.53|5
1634691910000|2021-10-20 01:05:10|446.68|442.58|446.66|442.56|446.68|442.58|446.65|442.55|3
1634691920000|2021-10-20 01:05:20|446.76|442.66|446.8|442.7|446.8|442.7|446.76|442.66|2
1634691930000|2021-10-20 01:05:30|446.79|442.69|446.8|442.7|446.81|442.71|446.79|442.69|4
1634691940000|2021-10-20 01:05:40|446.76|442.66|446.76|442.66|446.76|442.66|446.76|442.66|1
1634691950000|2021-10-20 01:05:50|446.8|442.7|446.81|442.71|446.82|442.72|446.76|442.66|8
1634691960000|2021-10-20 01:06:00|446.8|442.7|446.88|442.78|446.88|442.78|446.8|442.7|4
1634691970000|2021-10-20 01:06:10|446.89|442.79|447.06|442.96|447.07|442.97|446.89|442.79|11
1634691980000|2021-10-20 01:06:20|447.05|442.95|447.08|442.98|447.08|442.98|447|442.9|7
1634691990000|2021-10-20 01:06:30|447.1|443|447.15|443.05|447.15|443.05|447.1|443|4
1634692000000|2021-10-20 01:06:40|447.2|443.1|447.23|443.13|447.4|443.3|447.13|443.03|9
1634692010000|2021-10-20 01:06:50|447.2|443.1|447.19|443.09|447.24|443.14|447.15|443.05|8
1634692030000|2021-10-20 01:07:10|447.16|443.06|447.15|443.05|447.18|443.08|447.15|443.05|6
1634692040000|2021-10-20 01:07:20|447.19|443.09|447.16|443.06|447.19|443.09|447.16|443.06|4
1634692050000|2021-10-20 01:07:30|447.15|443.05|447.12|443.02|447.15|443.05|447.12|443.02|2
1634692070000|2021-10-20 01:07:50|447.16|443.06|447.16|443.06|447.16|443.06|447.16|443.06|1
1634692080000|2021-10-20 01:08:00|447.14|443.04|447.14|443.04|447.14|443.04|447.14|443.04|1
1634692090000|2021-10-20 01:08:10|447.19|443.09|447.14|443.04|447.19|443.09|447.14|443.04|2
1634692100000|2021-10-20 01:08:20|447.13|443.03|447.11|443.01|447.13|443.03|447.11|443.01|2
1634692110000|2021-10-20 01:08:30|447.12|443.02|447.21|443.11|447.24|443.14|447.12|443.02|6
1634692120000|2021-10-20 01:08:40|447.24|443.14|447.26|443.16|447.26|443.16|447.24|443.14|2
1634692130000|2021-10-20 01:08:50|447.25|443.15|447.25|443.15|447.25|443.15|447.25|443.15|1
1634692140000|2021-10-20 01:09:00|447.28|443.18|447.5|443.4|447.5|443.4|447.26|443.16|7
1634692150000|2021-10-20 01:09:10|447.51|443.41|447.54|443.44|447.54|443.44|447.51|443.41|3
1634692160000|2021-10-20 01:09:20|447.52|443.42|447.49|443.39|447.52|443.42|447.48|443.38|4
1634692180000|2021-10-20 01:09:40|447.47|443.37|447.6|443.5|447.6|443.5|447.47|443.37|5
1634692200000|2021-10-20 01:10:00|447.67|443.57|447.7|443.6|447.7|443.6|447.67|443.57|2
1634692210000|2021-10-20 01:10:10|447.74|443.64|447.72|443.62|447.74|443.64|447.72|443.62|5
1634692220000|2021-10-20 01:10:20|447.73|443.63|447.74|443.64|447.74|443.64|447.72|443.62|4
1634692230000|2021-10-20 01:10:30|447.7|443.6|447.86|443.76|447.86|443.76|447.7|443.6|5
1634692240000|2021-10-20 01:10:40|447.97|443.87|447.97|443.87|447.97|443.87|447.97|443.87|1
1634692250000|2021-10-20 01:10:50|447.8|443.7|447.8|443.7|447.84|443.74|447.76|443.66|6
1634692280000|2021-10-20 01:11:20|447.83|443.73|447.7|443.6|447.84|443.74|447.7|443.6|3
1634692290000|2021-10-20 01:11:30|447.66|443.56|447.67|443.57|447.69|443.59|447.65|443.55|4
1634692300000|2021-10-20 01:11:40|447.68|443.58|447.77|443.67|447.78|443.68|447.66|443.56|12
1634692310000|2021-10-20 01:11:50|447.78|443.68|447.76|443.66|447.78|443.68|447.76|443.66|2
1634692320000|2021-10-20 01:12:00|447.73|443.63|447.76|443.66|447.76|443.66|447.73|443.63|2
1634692350000|2021-10-20 01:12:30|447.75|443.65|447.75|443.65|447.75|443.65|447.75|443.65|1
1634692360000|2021-10-20 01:12:40|447.81|443.71|447.9|443.8|447.9|443.8|447.81|443.71|4
1634692420000|2021-10-20 01:13:40|447.95|443.85|447.95|443.85|447.95|443.85|447.95|443.85|1
1634692430000|2021-10-20 01:13:50|448.11|444.01|448.11|444.01|448.11|444.01|448.11|444.01|1
1634692440000|2021-10-20 01:14:00|448.14|444.04|448.14|444.04|448.14|444.04|448.14|444.04|1
1634692450000|2021-10-20 01:14:10|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634692470000|2021-10-20 01:14:30|448.25|444.15|448.25|444.15|448.25|444.15|448.25|444.15|1
1634692480000|2021-10-20 01:14:40|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1634692500000|2021-10-20 01:15:00|448.35|444.25|448.3|444.2|448.35|444.25|448.3|444.2|2
1634692510000|2021-10-20 01:15:10|448.28|444.18|448.3|444.2|448.3|444.2|448.28|444.18|3
1634692520000|2021-10-20 01:15:20|448.37|444.27|448.4|444.3|448.48|444.38|448.37|444.27|3
1634692530000|2021-10-20 01:15:30|448.5|444.4|448.5|444.4|448.5|444.4|448.5|444.4|1
1634692540000|2021-10-20 01:15:40|448.6|444.5|448.69|444.59|448.69|444.59|448.6|444.5|2
1634692550000|2021-10-20 01:15:50|448.72|444.62|448.9|444.8|448.95|444.85|448.72|444.62|6
1634692560000|2021-10-20 01:16:00|448.92|444.82|448.6|444.5|448.92|444.82|448.6|444.5|11
1634692570000|2021-10-20 01:16:10|448.7|444.6|448.63|444.53|448.7|444.6|448.59|444.49|10
1634692580000|2021-10-20 01:16:20|448.65|444.55|448.6|444.5|448.65|444.55|448.6|444.5|5
1634692590000|2021-10-20 01:16:30|448.5|444.4|448.4|444.3|448.5|444.4|448.4|444.3|2
1634692600000|2021-10-20 01:16:40|448.42|444.32|448.45|444.35|448.45|444.35|448.4|444.3|3
1634692610000|2021-10-20 01:16:50|448.49|444.39|448.5|444.4|448.51|444.41|448.45|444.35|6
1634692620000|2021-10-20 01:17:00|448.55|444.45|448.64|444.54|448.64|444.54|448.53|444.43|6
1634692630000|2021-10-20 01:17:10|448.62|444.52|448.8|444.7|448.8|444.7|448.62|444.52|5
1634692640000|2021-10-20 01:17:20|448.79|444.69|448.7|444.6|448.79|444.69|448.66|444.56|4
1634692650000|2021-10-20 01:17:30|448.6|444.5|448.6|444.5|448.61|444.51|448.6|444.5|3
1634692660000|2021-10-20 01:17:40|448.66|444.56|448.7|444.6|448.7|444.6|448.66|444.56|2
1634692670000|2021-10-20 01:17:50|448.69|444.59|448.92|444.82|449|444.9|448.69|444.59|14
1634692680000|2021-10-20 01:18:00|448.95|444.85|448.9|444.8|448.95|444.85|448.9|444.8|3
1634692690000|2021-10-20 01:18:10|449|444.9|449|444.9|449|444.9|449|444.9|1
1634692700000|2021-10-20 01:18:20|448.95|444.85|448.82|444.72|448.95|444.85|448.78|444.68|9
1634692710000|2021-10-20 01:18:30|448.84|444.74|448.84|444.74|448.85|444.75|448.82|444.72|7
1634692720000|2021-10-20 01:18:40|448.83|444.73|448.93|444.83|448.93|444.83|448.83|444.73|5
1634692730000|2021-10-20 01:18:50|448.94|444.84|448.8|444.7|448.94|444.84|448.8|444.7|6
1634692740000|2021-10-20 01:19:00|448.9|444.8|448.98|444.88|448.98|444.88|448.86|444.76|5
1634692750000|2021-10-20 01:19:10|449.1|445|449.1|445|449.1|445|449.1|445|1
1634692760000|2021-10-20 01:19:20|449.15|445.05|449.1|445|449.15|445.05|449.1|445|2
1634692770000|2021-10-20 01:19:30|449.05|444.95|448.52|444.42|449.05|444.95|448.52|444.42|24
1634692780000|2021-10-20 01:19:40|448.55|444.45|448.82|444.72|448.85|444.75|448.55|444.45|25
1634692790000|2021-10-20 01:19:50|448.81|444.71|449.02|444.92|449.08|444.98|448.81|444.71|17
1634692800000|2021-10-20 01:20:00|449.11|445.01|449.28|445.18|449.28|445.18|449.11|445.01|5
1634692810000|2021-10-20 01:20:10|449.11|445.01|449.18|445.08|449.2|445.1|449.1|445|6
1634692820000|2021-10-20 01:20:20|449.2|445.1|449.24|445.14|449.24|445.14|449.2|445.1|2
1634692830000|2021-10-20 01:20:30|449.2|445.1|449.2|445.1|449.2|445.1|449.19|445.09|3
1634692840000|2021-10-20 01:20:40|449.19|445.09|449.2|445.1|449.2|445.1|449.19|445.09|2
1634692850000|2021-10-20 01:20:50|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1634692860000|2021-10-20 01:21:00|449.2|445.1|449.24|445.14|449.33|445.23|449.19|445.09|4
1634692870000|2021-10-20 01:21:10|449.26|445.16|449.25|445.15|449.26|445.16|449.25|445.15|2
1634692880000|2021-10-20 01:21:20|449.3|445.2|449|444.9|449.3|445.2|449|444.9|3
1634692890000|2021-10-20 01:21:30|448.97|444.87|448.9|444.8|449|444.9|448.9|444.8|4
1634692900000|2021-10-20 01:21:40|448.95|444.85|448.96|444.86|448.96|444.86|448.91|444.81|4
1634692910000|2021-10-20 01:21:50|448.93|444.83|448.96|444.86|448.96|444.86|448.93|444.83|2
1634692920000|2021-10-20 01:22:00|449.02|444.92|449.13|445.03|449.13|445.03|449.02|444.92|10
1634692930000|2021-10-20 01:22:10|449.1|445|449.37|445.27|449.37|445.27|449.1|445|7
1634692940000|2021-10-20 01:22:20|449.3|445.2|449.3|445.2|449.3|445.2|449.28|445.18|3
1634692950000|2021-10-20 01:22:30|449.37|445.27|449.29|445.19|449.37|445.27|449.19|445.09|8
1634692960000|2021-10-20 01:22:40|449.33|445.23|449.3|445.2|449.37|445.27|449.29|445.19|6
1634692970000|2021-10-20 01:22:50|449.32|445.22|449.33|445.23|449.36|445.26|449.29|445.19|10
1634692980000|2021-10-20 01:23:00|449.44|445.34|449.45|445.35|449.45|445.35|449.33|445.23|7
1634692990000|2021-10-20 01:23:10|449.55|445.45|449.8|445.7|449.8|445.7|449.55|445.45|6
1634693000000|2021-10-20 01:23:20|449.87|445.77|449.91|445.81|449.91|445.81|449.87|445.77|2
1634693010000|2021-10-20 01:23:30|449.93|445.83|450.98|446.88|450.98|446.88|449.93|445.83|7
1634693020000|2021-10-20 01:23:40|450.9|446.8|451.79|447.69|452.1|448|450.9|446.8|27
1634693030000|2021-10-20 01:23:50|451.81|447.71|451.99|447.89|452.47|448.37|451.81|447.71|17
1634693040000|2021-10-20 01:24:00|452.01|447.91|451.4|447.3|452.01|447.91|451.4|447.3|17
1634693050000|2021-10-20 01:24:10|451.44|447.34|451.64|447.54|451.65|447.55|451.4|447.3|18
1634693060000|2021-10-20 01:24:20|451.62|447.52|451.9|447.8|451.9|447.8|451.6|447.5|16
1634693070000|2021-10-20 01:24:30|451.89|447.79|452|447.9|452.08|447.98|451.89|447.79|11
1634693080000|2021-10-20 01:24:40|451.95|447.85|452.3|448.2|452.3|448.2|451.95|447.85|12
1634693090000|2021-10-20 01:24:50|452.35|448.25|451.9|447.8|452.35|448.25|451.9|447.8|6
1634693100000|2021-10-20 01:25:00|451.87|447.77|452|447.9|452.05|447.95|451.8|447.7|13
1634693110000|2021-10-20 01:25:10|451.93|447.83|451.95|447.85|451.95|447.85|451.9|447.8|12
1634693120000|2021-10-20 01:25:20|451.93|447.83|451.91|447.81|451.93|447.83|451.91|447.81|3
1634693130000|2021-10-20 01:25:30|451.93|447.83|451.94|447.84|451.94|447.84|451.93|447.83|2
1634693140000|2021-10-20 01:25:40|451.95|447.85|451.68|447.58|451.98|447.88|451.57|447.47|19
1634693150000|2021-10-20 01:25:50|451.7|447.6|451.61|447.51|451.7|447.6|451.59|447.49|10
1634693160000|2021-10-20 01:26:00|451.6|447.5|451.63|447.53|451.63|447.53|451.57|447.47|14
1634693170000|2021-10-20 01:26:10|451.62|447.52|451.59|447.49|451.63|447.53|451.58|447.48|8
1634693180000|2021-10-20 01:26:20|451.57|447.47|451.5|447.4|451.57|447.47|451.43|447.33|8
1634693190000|2021-10-20 01:26:30|451.54|447.44|451.67|447.57|451.67|447.57|451.54|447.44|6
1634693200000|2021-10-20 01:26:40|451.7|447.6|451.9|447.8|451.91|447.81|451.7|447.6|14
1634693210000|2021-10-20 01:26:50|451.92|447.82|451.76|447.66|452|447.9|451.76|447.66|9
1634693220000|2021-10-20 01:27:00|451.81|447.71|451.71|447.61|451.82|447.72|451.71|447.61|6
1634693230000|2021-10-20 01:27:10|451.72|447.62|451.9|447.8|451.9|447.8|451.72|447.62|9
1634693240000|2021-10-20 01:27:20|451.91|447.81|451.92|447.82|451.92|447.82|451.89|447.79|6
1634693250000|2021-10-20 01:27:30|451.91|447.81|451.93|447.83|451.94|447.84|451.91|447.81|6
1634693260000|2021-10-20 01:27:40|451.95|447.85|452|447.9|452|447.9|451.95|447.85|3
1634693270000|2021-10-20 01:27:50|452.1|448|452.1|448|452.1|448|452.1|448|1
1634693280000|2021-10-20 01:28:00|452.05|447.95|452|447.9|452.07|447.97|452|447.9|14
1634693290000|2021-10-20 01:28:10|452.02|447.92|452|447.9|452.02|447.92|452|447.9|6
1634693300000|2021-10-20 01:28:20|451.96|447.86|452.02|447.92|452.02|447.92|451.96|447.86|5
1634693310000|2021-10-20 01:28:30|451.97|447.87|451.97|447.87|452.02|447.92|451.96|447.86|9
1634693320000|2021-10-20 01:28:40|451.96|447.86|451.95|447.85|452|447.9|451.91|447.81|5
1634693330000|2021-10-20 01:28:50|452|447.9|452|447.9|452.08|447.98|452|447.9|7
1634693340000|2021-10-20 01:29:00|451.98|447.88|451.97|447.87|452|447.9|451.97|447.87|4
1634693350000|2021-10-20 01:29:10|451.86|447.76|451.86|447.76|451.91|447.81|451.83|447.73|11
1634693360000|2021-10-20 01:29:20|451.83|447.73|451.86|447.76|451.86|447.76|451.82|447.72|5
1634693370000|2021-10-20 01:29:30|451.83|447.73|451.72|447.62|451.87|447.77|451.72|447.62|13
1634693380000|2021-10-20 01:29:40|451.62|447.52|451.61|447.51|451.62|447.52|451.59|447.49|4
1634693390000|2021-10-20 01:29:50|451.63|447.53|451.6|447.5|451.63|447.53|451.57|447.47|8
1634693400000|2021-10-20 01:30:00|451.62|447.52|451.64|447.54|451.66|447.56|451.62|447.52|5
1634693410000|2021-10-20 01:30:10|451.65|447.55|451.42|447.32|451.7|447.6|451.42|447.32|16
1634693420000|2021-10-20 01:30:20|451.44|447.34|451.6|447.5|451.6|447.5|451.43|447.33|7
1634693430000|2021-10-20 01:30:30|451.62|447.52|451.62|447.52|451.66|447.56|451.62|447.52|10
1634693440000|2021-10-20 01:30:40|451.63|447.53|451.64|447.54|451.64|447.54|451.62|447.52|4
1634693450000|2021-10-20 01:30:50|451.62|447.52|451.61|447.51|451.63|447.53|451.47|447.37|15
1634693460000|2021-10-20 01:31:00|451.6|447.5|451.5|447.4|451.61|447.51|451.5|447.4|8
1634693480000|2021-10-20 01:31:20|451.53|447.43|451.54|447.44|451.54|447.44|451.52|447.42|3
1634693490000|2021-10-20 01:31:30|451.51|447.41|451.51|447.41|451.51|447.41|451.51|447.41|1
1634693500000|2021-10-20 01:31:40|451.53|447.43|451.5|447.4|451.53|447.43|451.5|447.4|6
1634693510000|2021-10-20 01:31:50|451.51|447.41|451.49|447.39|451.51|447.41|451.49|447.39|7
1634693520000|2021-10-20 01:32:00|451.5|447.4|451.5|447.4|451.5|447.4|451.5|447.4|1
1634693540000|2021-10-20 01:32:20|451.51|447.41|451.51|447.41|451.51|447.41|451.51|447.41|1
1634693550000|2021-10-20 01:32:30|451.5|447.4|451.5|447.4|451.5|447.4|451.5|447.4|1
1634693570000|2021-10-20 01:32:50|451.49|447.39|451.46|447.36|451.51|447.41|451.46|447.36|6
1634693580000|2021-10-20 01:33:00|451.43|447.33|451.43|447.33|451.44|447.34|451.43|447.33|3
1634693590000|2021-10-20 01:33:10|451.44|447.34|451.4|447.3|451.45|447.35|451.4|447.3|7
1634693600000|2021-10-20 01:33:20|451.42|447.32|451.42|447.32|451.42|447.32|451.42|447.32|1
1634693610000|2021-10-20 01:33:30|451.41|447.31|451.42|447.32|451.42|447.32|451.41|447.31|2
1634693620000|2021-10-20 01:33:40|451.41|447.31|451.41|447.31|451.42|447.32|451.41|447.31|3
1634693630000|2021-10-20 01:33:50|451.44|447.34|451.4|447.3|451.44|447.34|451.4|447.3|6
1634693640000|2021-10-20 01:34:00|451.42|447.32|451.05|446.95|451.42|447.32|451.03|446.93|22
1634693650000|2021-10-20 01:34:10|451.1|447|450.89|446.79|451.1|447|450.74|446.64|15
1634693660000|2021-10-20 01:34:20|450.98|446.88|451.03|446.93|451.03|446.93|450.96|446.86|11
1634693670000|2021-10-20 01:34:30|451.02|446.92|451|446.9|451.02|446.92|451|446.9|4
1634693680000|2021-10-20 01:34:40|451.03|446.93|451.03|446.93|451.03|446.93|451|446.9|3
1634693690000|2021-10-20 01:34:50|451.04|446.94|450.93|446.83|451.04|446.94|450.93|446.83|9
1634693700000|2021-10-20 01:35:00|450.92|446.82|450.94|446.84|450.94|446.84|450.91|446.81|4
1634693710000|2021-10-20 01:35:10|450.98|446.88|450.97|446.87|451|446.9|450.91|446.81|8
1634693720000|2021-10-20 01:35:20|450.95|446.85|450.93|446.83|450.95|446.85|450.9|446.8|6
1634693730000|2021-10-20 01:35:30|450.92|446.82|450.73|446.63|450.93|446.83|450.72|446.62|14
1634693740000|2021-10-20 01:35:40|450.72|446.62|450.7|446.6|450.75|446.65|450.7|446.6|7
1634693750000|2021-10-20 01:35:50|450.69|446.59|450.42|446.32|450.7|446.6|450.42|446.32|10
1634693760000|2021-10-20 01:36:00|450.4|446.3|450.31|446.21|450.4|446.3|450.31|446.21|4
1634693770000|2021-10-20 01:36:10|450.37|446.27|450.4|446.3|450.41|446.31|450.37|446.27|3
1634693780000|2021-10-20 01:36:20|450.39|446.29|450.42|446.32|450.5|446.4|450.37|446.27|10
1634693790000|2021-10-20 01:36:30|450.46|446.36|450.42|446.32|450.46|446.36|450.42|446.32|2
1634693800000|2021-10-20 01:36:40|450.41|446.31|450.38|446.28|450.42|446.32|450.38|446.28|4
1634693810000|2021-10-20 01:36:50|450.36|446.26|450.2|446.1|450.36|446.26|450.18|446.08|8
1634693820000|2021-10-20 01:37:00|450.21|446.11|450.2|446.1|450.22|446.12|450.19|446.09|7
1634693830000|2021-10-20 01:37:10|450.21|446.11|450.32|446.22|450.32|446.22|450.2|446.1|16
1634693840000|2021-10-20 01:37:20|450.31|446.21|450.18|446.08|450.31|446.21|450.18|446.08|10
1634693850000|2021-10-20 01:37:30|450.19|446.09|450.02|445.92|450.21|446.11|450.02|445.92|9
1634693860000|2021-10-20 01:37:40|450.01|445.91|449.91|445.81|450.01|445.91|449.91|445.81|7
1634693870000|2021-10-20 01:37:50|449.94|445.84|449.83|445.73|449.94|445.84|449.8|445.7|8
1634693880000|2021-10-20 01:38:00|449.9|445.8|449.72|445.62|449.9|445.8|449.71|445.61|16
1634693890000|2021-10-20 01:38:10|449.71|445.61|449.63|445.53|449.71|445.61|449.61|445.51|13
1634693900000|2021-10-20 01:38:20|449.62|445.52|449.56|445.46|449.62|445.52|449.55|445.45|8
1634693910000|2021-10-20 01:38:30|449.59|445.49|449.61|445.51|449.65|445.55|449.56|445.46|5
1634693920000|2021-10-20 01:38:40|449.7|445.6|449.52|445.42|449.7|445.6|449.52|445.42|13
1634693930000|2021-10-20 01:38:50|449.51|445.41|449.57|445.47|449.57|445.47|449.48|445.38|12
1634693940000|2021-10-20 01:39:00|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1634693950000|2021-10-20 01:39:10|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1634693960000|2021-10-20 01:39:20|449.69|445.59|449.69|445.59|449.69|445.59|449.69|445.59|1
1634693970000|2021-10-20 01:39:30|449.68|445.58|449.51|445.41|449.68|445.58|449.51|445.41|12
1634693980000|2021-10-20 01:39:40|449.5|445.4|449.37|445.27|449.51|445.41|449.37|445.27|12
1634693990000|2021-10-20 01:39:50|449.35|445.25|449.4|445.3|449.41|445.31|449.35|445.25|8
1634694000000|2021-10-20 01:40:00|449.37|445.27|449.34|445.24|449.37|445.27|449.34|445.24|11
1634694010000|2021-10-20 01:40:10|449.36|445.26|449.45|445.35|449.45|445.35|449.36|445.26|19
1634694020000|2021-10-20 01:40:20|449.46|445.36|449.49|445.39|449.51|445.41|449.45|445.35|4
1634694030000|2021-10-20 01:40:30|449.45|445.35|449.4|445.3|449.47|445.37|449.4|445.3|11
1634694040000|2021-10-20 01:40:40|449.38|445.28|449.32|445.22|449.38|445.28|449.25|445.15|17
1634694050000|2021-10-20 01:40:50|449.34|445.24|449.26|445.16|449.34|445.24|449.26|445.16|8
1634694060000|2021-10-20 01:41:00|449.28|445.18|449.3|445.2|449.33|445.23|449.28|445.18|12
1634694070000|2021-10-20 01:41:10|449.33|445.23|449.53|445.43|449.53|445.43|449.3|445.2|10
1634694080000|2021-10-20 01:41:20|449.55|445.45|449.55|445.45|449.55|445.45|449.55|445.45|1
1634694090000|2021-10-20 01:41:30|449.56|445.46|449.6|445.5|449.61|445.51|449.56|445.46|4
1634694100000|2021-10-20 01:41:40|449.61|445.51|449.58|445.48|449.61|445.51|449.58|445.48|3
1634694110000|2021-10-20 01:41:50|449.6|445.5|449.58|445.48|449.61|445.51|449.58|445.48|13
1634694120000|2021-10-20 01:42:00|449.61|445.51|449.58|445.48|449.61|445.51|449.58|445.48|10
1634694130000|2021-10-20 01:42:10|449.6|445.5|449.89|445.79|449.89|445.79|449.6|445.5|9
1634694140000|2021-10-20 01:42:20|449.85|445.75|449.79|445.69|449.85|445.75|449.79|445.69|11
1634694150000|2021-10-20 01:42:30|449.84|445.74|449.75|445.65|449.84|445.74|449.75|445.65|8
1634694160000|2021-10-20 01:42:40|449.73|445.63|449.64|445.54|449.81|445.71|449.64|445.54|14
1634694170000|2021-10-20 01:42:50|449.61|445.51|449.6|445.5|449.61|445.51|449.59|445.49|7
1634694180000|2021-10-20 01:43:00|449.59|445.49|449.57|445.47|449.61|445.51|449.55|445.45|7
1634694190000|2021-10-20 01:43:10|449.58|445.48|449.7|445.6|449.73|445.63|449.58|445.48|7
1634694200000|2021-10-20 01:43:20|449.71|445.61|449.7|445.6|449.71|445.61|449.7|445.6|6
1634694210000|2021-10-20 01:43:30|449.71|445.61|449.7|445.6|449.72|445.62|449.7|445.6|3
1634694220000|2021-10-20 01:43:40|449.63|445.53|449.63|445.53|449.64|445.54|449.59|445.49|10
1634694230000|2021-10-20 01:43:50|449.62|445.52|449.61|445.51|449.62|445.52|449.6|445.5|12
1634694240000|2021-10-20 01:44:00|449.6|445.5|449.6|445.5|449.6|445.5|449.58|445.48|5
1634694250000|2021-10-20 01:44:10|449.58|445.48|449.6|445.5|449.6|445.5|449.58|445.48|3
1634694270000|2021-10-20 01:44:30|449.63|445.53|449.5|445.4|449.63|445.53|449.5|445.4|9
1634694280000|2021-10-20 01:44:40|449.48|445.38|449.42|445.32|449.48|445.38|449.42|445.32|6
1634694290000|2021-10-20 01:44:50|449.4|445.3|449.33|445.23|449.4|445.3|449.31|445.21|8
1634694300000|2021-10-20 01:45:00|449.32|445.22|449.31|445.21|449.33|445.23|449.3|445.2|10
1634694310000|2021-10-20 01:45:10|449.3|445.2|449.4|445.3|449.4|445.3|449.3|445.2|12
1634694320000|2021-10-20 01:45:20|449.37|445.27|449.31|445.21|449.37|445.27|449.28|445.18|10
1634694330000|2021-10-20 01:45:30|449.3|445.2|449.23|445.13|449.32|445.22|449.23|445.13|7
1634694340000|2021-10-20 01:45:40|449.25|445.15|449.21|445.11|449.25|445.15|449.2|445.1|7
1634694350000|2021-10-20 01:45:50|449.22|445.12|449.25|445.15|449.29|445.19|449.21|445.11|7
1634694360000|2021-10-20 01:46:00|449.23|445.13|449.2|445.1|449.25|445.15|449.2|445.1|6
1634694370000|2021-10-20 01:46:10|449.21|445.11|449.14|445.04|449.22|445.12|449.14|445.04|8
1634694380000|2021-10-20 01:46:20|449.16|445.06|448.98|444.88|449.16|445.06|448.98|444.88|8
1634694390000|2021-10-20 01:46:30|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1634694400000|2021-10-20 01:46:40|448.97|444.87|448.7|444.6|448.97|444.87|448.66|444.56|10
1634694410000|2021-10-20 01:46:50|448.66|444.56|448.8|444.7|448.81|444.71|448.63|444.53|14
1634694420000|2021-10-20 01:47:00|448.81|444.71|448.8|444.7|448.81|444.71|448.79|444.69|6
1634694430000|2021-10-20 01:47:10|448.81|444.71|448.67|444.57|448.84|444.74|448.66|444.56|9
1634694440000|2021-10-20 01:47:20|448.65|444.55|448.9|444.8|448.91|444.81|448.65|444.55|16
1634694450000|2021-10-20 01:47:30|448.92|444.82|448.92|444.82|448.92|444.82|448.9|444.8|7
1634694460000|2021-10-20 01:47:40|448.91|444.81|448.72|444.62|448.91|444.81|448.72|444.62|14
1634694470000|2021-10-20 01:47:50|448.71|444.61|448.7|444.6|448.71|444.61|448.7|444.6|6
1634694480000|2021-10-20 01:48:00|448.69|444.59|448.56|444.46|448.7|444.6|448.56|444.46|6
1634694490000|2021-10-20 01:48:10|448.54|444.44|448.51|444.41|448.54|444.44|448.5|444.4|7
1634694500000|2021-10-20 01:48:20|448.54|444.44|448.61|444.51|448.61|444.51|448.54|444.44|3
1634694510000|2021-10-20 01:48:30|448.64|444.54|448.57|444.47|448.66|444.56|448.54|444.44|13
1634694520000|2021-10-20 01:48:40|448.52|444.42|448.5|444.4|448.53|444.43|448.48|444.38|9
1634694530000|2021-10-20 01:48:50|448.52|444.42|448.5|444.4|448.52|444.42|448.49|444.39|4
1634694540000|2021-10-20 01:49:00|448.55|444.45|448.44|444.34|448.55|444.45|448.44|444.34|6
1634694550000|2021-10-20 01:49:10|448.43|444.33|448.4|444.3|448.43|444.33|448.4|444.3|4
1634694570000|2021-10-20 01:49:30|448.39|444.29|448.33|444.23|448.39|444.29|448.33|444.23|3
1634694580000|2021-10-20 01:49:40|448.32|444.22|448.2|444.1|448.32|444.22|448.2|444.1|4
1634694590000|2021-10-20 01:49:50|448.18|444.08|448.27|444.17|448.27|444.17|448.18|444.08|7
1634694610000|2021-10-20 01:50:10|448.31|444.21|448.31|444.21|448.35|444.25|448.31|444.21|4
1634694620000|2021-10-20 01:50:20|448.33|444.23|448.32|444.22|448.36|444.26|448.31|444.21|11
1634694630000|2021-10-20 01:50:30|448.3|444.2|448.24|444.14|448.31|444.21|448.24|444.14|13
1634694640000|2021-10-20 01:50:40|448.23|444.13|448.31|444.21|448.4|444.3|448.22|444.12|14
1634694650000|2021-10-20 01:50:50|448.29|444.19|448.28|444.18|448.29|444.19|448.24|444.14|10
1634694660000|2021-10-20 01:51:00|448.27|444.17|448.35|444.25|448.35|444.25|448.24|444.14|12
1634694670000|2021-10-20 01:51:10|448.41|444.31|448.45|444.35|448.47|444.37|448.41|444.31|6
1634694680000|2021-10-20 01:51:20|448.44|444.34|447.99|443.89|448.44|444.34|447.86|443.76|16
1634694690000|2021-10-20 01:51:30|448.01|443.91|448|443.9|448.05|443.95|448|443.9|4
1634694700000|2021-10-20 01:51:40|448.01|443.91|448.08|443.98|448.08|443.98|448.01|443.91|8
1634694710000|2021-10-20 01:51:50|448.09|443.99|448.12|444.02|448.2|444.1|448.09|443.99|7
1634694720000|2021-10-20 01:52:00|448.11|444.01|448.14|444.04|448.14|444.04|448.02|443.92|10
1634694730000|2021-10-20 01:52:10|448.12|444.02|448.11|444.01|448.12|444.02|448.05|443.95|9
1634694740000|2021-10-20 01:52:20|448.1|444|448.03|443.93|448.11|444.01|448.03|443.93|7
1634694750000|2021-10-20 01:52:30|448.01|443.91|448.08|443.98|448.09|443.99|448|443.9|10
1634694760000|2021-10-20 01:52:40|448.06|443.96|448|443.9|448.06|443.96|448|443.9|4
1634694770000|2021-10-20 01:52:50|448.01|443.91|448.1|444|448.1|444|448|443.9|5
1634694780000|2021-10-20 01:53:00|448.13|444.03|448.1|444|448.14|444.04|448.1|444|3
1634694790000|2021-10-20 01:53:10|448.08|443.98|447.88|443.78|448.09|443.99|447.88|443.78|12
1634694800000|2021-10-20 01:53:20|447.85|443.75|447.92|443.82|447.92|443.82|447.68|443.58|14
1634694810000|2021-10-20 01:53:30|447.94|443.84|447.81|443.71|447.96|443.86|447.81|443.71|15
1634694820000|2021-10-20 01:53:40|447.8|443.7|447.88|443.78|447.89|443.79|447.8|443.7|11
1634694830000|2021-10-20 01:53:50|447.89|443.79|447.89|443.79|447.89|443.79|447.87|443.77|3
1634694840000|2021-10-20 01:54:00|447.9|443.8|447.89|443.79|447.9|443.8|447.89|443.79|2
1634694850000|2021-10-20 01:54:10|447.9|443.8|447.83|443.73|447.94|443.84|447.83|443.73|16
1634694860000|2021-10-20 01:54:20|447.84|443.74|447.85|443.75|448.02|443.92|447.77|443.67|14
1634694870000|2021-10-20 01:54:30|447.86|443.76|447.91|443.81|447.91|443.81|447.84|443.74|17
1634694880000|2021-10-20 01:54:40|447.88|443.78|447.89|443.79|447.97|443.87|447.86|443.76|14
1634694890000|2021-10-20 01:54:50|447.88|443.78|447.85|443.75|447.89|443.79|447.8|443.7|6
1634694900000|2021-10-20 01:55:00|447.83|443.73|447.87|443.77|447.87|443.77|447.81|443.71|13
1634694910000|2021-10-20 01:55:10|447.89|443.79|447.89|443.79|447.89|443.79|447.89|443.79|1
1634694920000|2021-10-20 01:55:20|447.91|443.81|447.89|443.79|447.91|443.81|447.89|443.79|2
1634694930000|2021-10-20 01:55:30|447.95|443.85|447.97|443.87|448.01|443.91|447.94|443.84|14
1634694940000|2021-10-20 01:55:40|447.96|443.86|447.9|443.8|448|443.9|447.9|443.8|11
1634694950000|2021-10-20 01:55:50|447.89|443.79|447.8|443.7|447.89|443.79|447.79|443.69|8
1634694960000|2021-10-20 01:56:00|447.81|443.71|447.81|443.71|447.83|443.73|447.79|443.69|9
1634694970000|2021-10-20 01:56:10|447.82|443.72|447.89|443.79|447.89|443.79|447.8|443.7|7
1634694980000|2021-10-20 01:56:20|447.91|443.81|447.83|443.73|447.91|443.81|447.78|443.68|8
1634694990000|2021-10-20 01:56:30|447.84|443.74|447.88|443.78|447.88|443.78|447.84|443.74|2
1634695000000|2021-10-20 01:56:40|447.85|443.75|447.82|443.72|447.85|443.75|447.82|443.72|4
1634695010000|2021-10-20 01:56:50|447.81|443.71|447.7|443.6|447.81|443.71|447.7|443.6|7
1634695020000|2021-10-20 01:57:00|447.71|443.61|447.7|443.6|447.71|443.61|447.7|443.6|2
1634695030000|2021-10-20 01:57:10|447.71|443.61|447.7|443.6|447.71|443.61|447.7|443.6|2
1634695040000|2021-10-20 01:57:20|447.71|443.61|447.72|443.62|447.72|443.62|447.71|443.61|2
1634695050000|2021-10-20 01:57:30|447.71|443.61|447.71|443.61|447.72|443.62|447.7|443.6|4
1634695060000|2021-10-20 01:57:40|447.72|443.62|447.73|443.63|447.74|443.64|447.72|443.62|4
1634695080000|2021-10-20 01:58:00|447.74|443.64|447.71|443.61|447.75|443.65|447.7|443.6|7
1634695090000|2021-10-20 01:58:10|447.72|443.62|447.88|443.78|447.9|443.8|447.72|443.62|14
1634695100000|2021-10-20 01:58:20|447.89|443.79|447.99|443.89|448|443.9|447.87|443.77|14
1634695110000|2021-10-20 01:58:30|448|443.9|448.01|443.91|448.02|443.92|447.99|443.89|6
1634695120000|2021-10-20 01:58:40|448.02|443.92|447.91|443.81|448.05|443.95|447.89|443.79|14
1634695130000|2021-10-20 01:58:50|447.9|443.8|447.92|443.82|447.92|443.82|447.88|443.78|11
1634695140000|2021-10-20 01:59:00|447.95|443.85|447.97|443.87|447.98|443.88|447.95|443.85|9
1634695150000|2021-10-20 01:59:10|447.99|443.89|448.1|444|448.1|444|447.99|443.89|9
1634695160000|2021-10-20 01:59:20|448.09|443.99|448.28|444.18|448.28|444.18|448.09|443.99|16
1634695170000|2021-10-20 01:59:30|448.32|444.22|448.47|444.37|448.47|444.37|448.32|444.22|10
1634695190000|2021-10-20 01:59:50|448.51|444.41|448.5|444.4|448.51|444.41|448.5|444.4|2
1634695200000|2021-10-20 02:00:00|448.49|444.39|448.8|444.7|448.8|444.7|448.49|444.39|3
1634695210000|2021-10-20 02:00:10|448.7|444.6|448.57|444.47|448.7|444.6|448.57|444.47|4
1634695220000|2021-10-20 02:00:20|448.56|444.46|448.66|444.56|448.66|444.56|448.56|444.46|7
1634695230000|2021-10-20 02:00:30|448.67|444.57|448.65|444.55|448.68|444.58|448.65|444.55|3
1634695240000|2021-10-20 02:00:40|448.67|444.57|448.65|444.55|448.67|444.57|448.65|444.55|5
1634695250000|2021-10-20 02:00:50|448.66|444.56|448.65|444.55|448.68|444.58|448.65|444.55|5
1634695260000|2021-10-20 02:01:00|448.63|444.53|448.66|444.56|448.69|444.59|448.63|444.53|10
1634695270000|2021-10-20 02:01:10|448.69|444.59|448.66|444.56|448.69|444.59|448.66|444.56|12
1634695280000|2021-10-20 02:01:20|448.67|444.57|448.88|444.78|448.89|444.79|448.66|444.56|13
1634695290000|2021-10-20 02:01:30|448.86|444.76|448.85|444.75|448.86|444.76|448.85|444.75|6
1634695300000|2021-10-20 02:01:40|448.88|444.78|448.7|444.6|448.88|444.78|448.68|444.58|10
1634695310000|2021-10-20 02:01:50|448.6|444.5|448.59|444.49|448.61|444.51|448.55|444.45|7
1634695320000|2021-10-20 02:02:00|448.53|444.43|448.56|444.46|448.58|444.48|448.53|444.43|8
1634695330000|2021-10-20 02:02:10|448.57|444.47|448.59|444.49|448.59|444.49|448.54|444.44|4
1634695360000|2021-10-20 02:02:40|448.55|444.45|448.4|444.3|448.59|444.49|448.4|444.3|10
1634695370000|2021-10-20 02:02:50|448.3|444.2|448.3|444.2|448.31|444.21|448.3|444.2|3
1634695390000|2021-10-20 02:03:10|448.28|444.18|448.28|444.18|448.28|444.18|448.28|444.18|1
1634695430000|2021-10-20 02:03:50|448.23|444.13|448.2|444.1|448.23|444.13|448.2|444.1|2
1634695440000|2021-10-20 02:04:00|448.15|444.05|448.1|444|448.15|444.05|448.1|444|2
1634695460000|2021-10-20 02:04:20|448.06|443.96|448.06|443.96|448.06|443.96|448.06|443.96|1
1634695470000|2021-10-20 02:04:30|448.01|443.91|448.01|443.91|448.01|443.91|448.01|443.91|1
1634695480000|2021-10-20 02:04:40|448.05|443.95|448.23|444.13|448.23|444.13|448.04|443.94|7
1634695490000|2021-10-20 02:04:50|448.2|444.1|448.16|444.06|448.2|444.1|448.13|444.03|7
1634695500000|2021-10-20 02:05:00|448.2|444.1|448.32|444.22|448.32|444.22|448.17|444.07|9
1634695510000|2021-10-20 02:05:10|448.46|444.36|448.37|444.27|448.46|444.36|448.37|444.27|4
1634695520000|2021-10-20 02:05:20|448.35|444.25|448.35|444.25|448.35|444.25|448.34|444.24|3
1634695540000|2021-10-20 02:05:40|448.36|444.26|448.37|444.27|448.37|444.27|448.36|444.26|2
1634695550000|2021-10-20 02:05:50|448.36|444.26|448.38|444.28|448.39|444.29|448.35|444.25|7
1634695560000|2021-10-20 02:06:00|448.4|444.3|448.38|444.28|448.4|444.3|448.38|444.28|2
1634695570000|2021-10-20 02:06:10|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1634695580000|2021-10-20 02:06:20|448.39|444.29|448.3|444.2|448.39|444.29|448.3|444.2|6
1634695590000|2021-10-20 02:06:30|448.28|444.18|448.29|444.19|448.3|444.2|448.26|444.16|5
1634695600000|2021-10-20 02:06:40|448.24|444.14|448.24|444.14|448.24|444.14|448.24|444.14|1
1634695610000|2021-10-20 02:06:50|448.25|444.15|448.32|444.22|448.32|444.22|448.24|444.14|9
1634695620000|2021-10-20 02:07:00|448.34|444.24|448.44|444.34|448.44|444.34|448.34|444.24|9
1634695630000|2021-10-20 02:07:10|448.45|444.35|448.44|444.34|448.45|444.35|448.43|444.33|4
1634695640000|2021-10-20 02:07:20|448.43|444.33|448.42|444.32|448.44|444.34|448.42|444.32|3
1634695650000|2021-10-20 02:07:30|448.43|444.33|448.48|444.38|448.49|444.39|448.43|444.33|8
1634695660000|2021-10-20 02:07:40|448.47|444.37|448.41|444.31|448.51|444.41|448.4|444.3|15
1634695670000|2021-10-20 02:07:50|448.4|444.3|448.32|444.22|448.4|444.3|448.32|444.22|3
1634695680000|2021-10-20 02:08:00|448.33|444.23|448.33|444.23|448.33|444.23|448.33|444.23|1
1634695690000|2021-10-20 02:08:10|448.36|444.26|448.35|444.25|448.37|444.27|448.34|444.24|5
1634695700000|2021-10-20 02:08:20|448.32|444.22|448.3|444.2|448.32|444.22|448.3|444.2|2
1634695720000|2021-10-20 02:08:40|448.28|444.18|448.28|444.18|448.28|444.18|448.28|444.18|1
1634695730000|2021-10-20 02:08:50|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634695740000|2021-10-20 02:09:00|448.16|444.06|448.16|444.06|448.2|444.1|448.16|444.06|9
1634695750000|2021-10-20 02:09:10|448.17|444.07|448.18|444.08|448.18|444.08|448.16|444.06|4
1634695760000|2021-10-20 02:09:20|448.17|444.07|448.13|444.03|448.17|444.07|448.12|444.02|5
1634695770000|2021-10-20 02:09:30|448.12|444.02|448.13|444.03|448.14|444.04|448.11|444.01|5
1634695780000|2021-10-20 02:09:40|448.1|444|448.1|444|448.1|444|448.1|444|1
1634695800000|2021-10-20 02:10:00|448.09|443.99|448.14|444.04|448.15|444.05|448.07|443.97|12
1634695810000|2021-10-20 02:10:10|448.16|444.06|448.15|444.05|448.17|444.07|448.14|444.04|10
1634695820000|2021-10-20 02:10:20|448.16|444.06|448.08|443.98|448.16|444.06|448.07|443.97|10
1634695830000|2021-10-20 02:10:30|448.11|444.01|448.31|444.21|448.32|444.22|448.11|444.01|13
1634695840000|2021-10-20 02:10:40|448.3|444.2|448.4|444.3|448.4|444.3|448.29|444.19|7
1634695850000|2021-10-20 02:10:50|448.43|444.33|448.44|444.34|448.46|444.36|448.43|444.33|3
1634695860000|2021-10-20 02:11:00|448.41|444.31|448.43|444.33|448.43|444.33|448.41|444.31|3
1634695870000|2021-10-20 02:11:10|448.44|444.34|448.44|444.34|448.44|444.34|448.44|444.34|1
1634695880000|2021-10-20 02:11:20|448.43|444.33|448.44|444.34|448.45|444.35|448.43|444.33|6
1634695890000|2021-10-20 02:11:30|448.42|444.32|448.4|444.3|448.42|444.32|448.4|444.3|2
1634695900000|2021-10-20 02:11:40|448.42|444.32|448.41|444.31|448.45|444.35|448.41|444.31|4
1634695910000|2021-10-20 02:11:50|448.39|444.29|448.3|444.2|448.42|444.32|448.3|444.2|6
1634695920000|2021-10-20 02:12:00|448.29|444.19|448.3|444.2|448.35|444.25|448.29|444.19|3
1634695930000|2021-10-20 02:12:10|448.31|444.21|448.3|444.2|448.34|444.24|448.28|444.18|6
1634695960000|2021-10-20 02:12:40|448.27|444.17|448.32|444.22|448.32|444.22|448.27|444.17|3
1634695970000|2021-10-20 02:12:50|448.34|444.24|448.48|444.38|448.5|444.4|448.34|444.24|10
1634695980000|2021-10-20 02:13:00|448.46|444.36|448.35|444.25|448.47|444.37|448.35|444.25|9
1634695990000|2021-10-20 02:13:10|448.29|444.19|448.3|444.2|448.3|444.2|448.25|444.15|4
1634696000000|2021-10-20 02:13:20|448.26|444.16|448.55|444.45|448.55|444.45|448.26|444.16|12
1634696010000|2021-10-20 02:13:30|448.53|444.43|448.53|444.43|448.53|444.43|448.53|444.43|1
1634696020000|2021-10-20 02:13:40|448.51|444.41|448.56|444.46|448.56|444.46|448.51|444.41|6
1634696030000|2021-10-20 02:13:50|448.57|444.47|448.58|444.48|448.58|444.48|448.56|444.46|5
1634696050000|2021-10-20 02:14:10|448.65|444.55|448.69|444.59|448.71|444.61|448.65|444.55|8
1634696060000|2021-10-20 02:14:20|448.7|444.6|448.75|444.65|448.75|444.65|448.7|444.6|3
1634696070000|2021-10-20 02:14:30|448.76|444.66|448.6|444.5|448.77|444.67|448.6|444.5|10
1634696080000|2021-10-20 02:14:40|448.59|444.49|448.5|444.4|448.59|444.49|448.5|444.4|8
1634696090000|2021-10-20 02:14:50|448.47|444.37|448.47|444.37|448.47|444.37|448.47|444.37|1
1634696100000|2021-10-20 02:15:00|448.48|444.38|448.53|444.43|448.54|444.44|448.48|444.38|4
1634696110000|2021-10-20 02:15:10|448.54|444.44|448.57|444.47|448.6|444.5|448.54|444.44|10
1634696120000|2021-10-20 02:15:20|448.56|444.46|448.57|444.47|448.57|444.47|448.56|444.46|2
1634696140000|2021-10-20 02:15:40|448.56|444.46|448.54|444.44|448.58|444.48|448.48|444.38|14
1634696150000|2021-10-20 02:15:50|448.52|444.42|448.59|444.49|448.6|444.5|448.52|444.42|7
1634696160000|2021-10-20 02:16:00|448.6|444.5|448.72|444.62|448.75|444.65|448.6|444.5|8
1634696170000|2021-10-20 02:16:10|448.71|444.61|448.63|444.53|448.71|444.61|448.63|444.53|5
1634696180000|2021-10-20 02:16:20|448.64|444.54|448.64|444.54|448.64|444.54|448.62|444.52|6
1634696190000|2021-10-20 02:16:30|448.63|444.53|448.64|444.54|448.64|444.54|448.61|444.51|8
1634696200000|2021-10-20 02:16:40|448.63|444.53|448.61|444.51|448.63|444.53|448.61|444.51|3
1634696210000|2021-10-20 02:16:50|448.62|444.52|448.63|444.53|448.63|444.53|448.62|444.52|2
1634696220000|2021-10-20 02:17:00|448.61|444.51|448.62|444.52|448.62|444.52|448.61|444.51|2
1634696230000|2021-10-20 02:17:10|448.63|444.53|448.52|444.42|448.63|444.53|448.52|444.42|5
1634696240000|2021-10-20 02:17:20|448.53|444.43|448.6|444.5|448.63|444.53|448.53|444.43|14
1634696250000|2021-10-20 02:17:30|448.59|444.49|448.58|444.48|448.6|444.5|448.56|444.46|8
1634696260000|2021-10-20 02:17:40|448.61|444.51|448.61|444.51|448.63|444.53|448.58|444.48|8
1634696270000|2021-10-20 02:17:50|448.6|444.5|448.58|444.48|448.6|444.5|448.58|444.48|4
1634696280000|2021-10-20 02:18:00|448.63|444.53|448.65|444.55|448.65|444.55|448.58|444.48|11
1634696290000|2021-10-20 02:18:10|448.64|444.54|448.66|444.56|448.66|444.56|448.64|444.54|3
1634696300000|2021-10-20 02:18:20|448.67|444.57|448.56|444.46|448.67|444.57|448.56|444.46|8
1634696310000|2021-10-20 02:18:30|448.57|444.47|448.57|444.47|448.58|444.48|448.57|444.47|5
1634696320000|2021-10-20 02:18:40|448.58|444.48|448.5|444.4|448.58|444.48|448.5|444.4|4
1634696330000|2021-10-20 02:18:50|448.45|444.35|448.23|444.13|448.45|444.35|448.17|444.07|15
1634696340000|2021-10-20 02:19:00|448.24|444.14|448.22|444.12|448.3|444.2|448.21|444.11|11
1634696350000|2021-10-20 02:19:10|448.21|444.11|448.2|444.1|448.21|444.11|448.19|444.09|6
1634696360000|2021-10-20 02:19:20|448.12|444.02|448|443.9|448.12|444.02|448|443.9|6
1634696380000|2021-10-20 02:19:40|448.05|443.95|448.08|443.98|448.1|444|448.03|443.93|8
1634696390000|2021-10-20 02:19:50|448.07|443.97|448.07|443.97|448.07|443.97|448.07|443.97|1
1634696400000|2021-10-20 02:20:00|448.06|443.96|448.08|443.98|448.08|443.98|448.06|443.96|3
1634696410000|2021-10-20 02:20:10|448.07|443.97|447.98|443.88|448.07|443.97|447.97|443.87|13
1634696420000|2021-10-20 02:20:20|447.99|443.89|447.99|443.89|447.99|443.89|447.99|443.89|1
1634696430000|2021-10-20 02:20:30|447.98|443.88|447.35|443.25|448|443.9|447.26|443.16|14
1634696440000|2021-10-20 02:20:40|447.45|443.35|447.69|443.59|447.69|443.59|447.44|443.34|16
1634696450000|2021-10-20 02:20:50|447.73|443.63|447.65|443.55|447.75|443.65|447.65|443.55|11
1634696460000|2021-10-20 02:21:00|447.73|443.63|447.72|443.62|447.75|443.65|447.66|443.56|6
1634696470000|2021-10-20 02:21:10|447.73|443.63|447.73|443.63|447.73|443.63|447.71|443.61|7
1634696480000|2021-10-20 02:21:20|447.72|443.62|447.69|443.59|447.72|443.62|447.68|443.58|6
1634696490000|2021-10-20 02:21:30|447.68|443.58|447.76|443.66|447.76|443.66|447.68|443.58|3
1634696500000|2021-10-20 02:21:40|447.79|443.69|447.94|443.84|447.96|443.86|447.79|443.69|15
1634696510000|2021-10-20 02:21:50|447.93|443.83|447.96|443.86|447.96|443.86|447.92|443.82|14
1634696520000|2021-10-20 02:22:00|447.95|443.85|447.9|443.8|447.96|443.86|447.88|443.78|12
1634696530000|2021-10-20 02:22:10|447.91|443.81|448|443.9|448|443.9|447.9|443.8|3
1634696540000|2021-10-20 02:22:20|447.97|443.87|448|443.9|448|443.9|447.95|443.85|5
1634696550000|2021-10-20 02:22:30|447.95|443.85|447.97|443.87|448|443.9|447.95|443.85|4
1634696560000|2021-10-20 02:22:40|447.96|443.86|448.06|443.96|448.06|443.96|447.96|443.86|5
1634696570000|2021-10-20 02:22:50|448.05|443.95|448.08|443.98|448.08|443.98|448.05|443.95|10
1634696580000|2021-10-20 02:23:00|448.07|443.97|448.07|443.97|448.08|443.98|448.07|443.97|5
1634696590000|2021-10-20 02:23:10|448.08|443.98|448.04|443.94|448.08|443.98|448.04|443.94|2
1634696600000|2021-10-20 02:23:20|448.05|443.95|448.04|443.94|448.05|443.95|448|443.9|9
1634696610000|2021-10-20 02:23:30|448.05|443.95|448.06|443.96|448.06|443.96|448.05|443.95|6
1634696620000|2021-10-20 02:23:40|448.05|443.95|448.1|444|448.1|444|448.05|443.95|4
1634696630000|2021-10-20 02:23:50|448.09|443.99|448.1|444|448.1|444|448.09|443.99|2
1634696640000|2021-10-20 02:24:00|448.06|443.96|448.07|443.97|448.07|443.97|448.06|443.96|2
1634696650000|2021-10-20 02:24:10|448.05|443.95|448.12|444.02|448.14|444.04|448.05|443.95|13
1634696660000|2021-10-20 02:24:20|448.13|444.03|448.17|444.07|448.25|444.15|448.12|444.02|9
1634696670000|2021-10-20 02:24:30|448.18|444.08|448.23|444.13|448.25|444.15|448.16|444.06|12
1634696680000|2021-10-20 02:24:40|448.25|444.15|448.24|444.14|448.29|444.19|448.19|444.09|4
1634696690000|2021-10-20 02:24:50|448.27|444.17|448.33|444.23|448.35|444.25|448.27|444.17|5
1634696700000|2021-10-20 02:25:00|448.35|444.25|448.3|444.2|448.41|444.31|448.3|444.2|8
1634696710000|2021-10-20 02:25:10|448.33|444.23|448.45|444.35|448.45|444.35|448.3|444.2|6
1634696720000|2021-10-20 02:25:20|448.44|444.34|448.6|444.5|448.6|444.5|448.44|444.34|7
1634696730000|2021-10-20 02:25:30|448.56|444.46|448.57|444.47|448.57|444.47|448.53|444.43|4
1634696740000|2021-10-20 02:25:40|448.59|444.49|448.64|444.54|448.64|444.54|448.59|444.49|2
1634696750000|2021-10-20 02:25:50|448.59|444.49|448.7|444.6|448.7|444.6|448.56|444.46|8
1634696760000|2021-10-20 02:26:00|448.61|444.51|448.61|444.51|448.61|444.51|448.61|444.51|1
1634696770000|2021-10-20 02:26:10|448.6|444.5|448.7|444.6|448.7|444.6|448.6|444.5|5
1634696780000|2021-10-20 02:26:20|448.62|444.52|448.62|444.52|448.62|444.52|448.62|444.52|1
1634696790000|2021-10-20 02:26:30|448.7|444.6|448.66|444.56|448.7|444.6|448.57|444.47|10
1634696800000|2021-10-20 02:26:40|448.63|444.53|448.7|444.6|448.7|444.6|448.63|444.53|15
1634696810000|2021-10-20 02:26:50|448.67|444.57|448.76|444.66|448.76|444.66|448.65|444.55|4
1634696820000|2021-10-20 02:27:00|448.63|444.53|448.78|444.68|448.78|444.68|448.63|444.53|3
1634696830000|2021-10-20 02:27:10|448.73|444.63|448.78|444.68|448.78|444.68|448.73|444.63|2
1634696840000|2021-10-20 02:27:20|448.73|444.63|448.67|444.57|448.73|444.63|448.64|444.54|6
1634696850000|2021-10-20 02:27:30|448.66|444.56|448.66|444.56|448.67|444.57|448.66|444.56|5
1634696860000|2021-10-20 02:27:40|448.67|444.57|448.66|444.56|448.67|444.57|448.66|444.56|2
1634696890000|2021-10-20 02:28:10|448.7|444.6|448.71|444.61|448.74|444.64|448.66|444.56|7
1634696900000|2021-10-20 02:28:20|448.7|444.6|448.7|444.6|448.7|444.6|448.7|444.6|1
1634696940000|2021-10-20 02:29:00|448.66|444.56|448.59|444.49|448.66|444.56|448.59|444.49|3
1634696950000|2021-10-20 02:29:10|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634696990000|2021-10-20 02:29:50|448.56|444.46|448.6|444.5|448.6|444.5|448.56|444.46|2
1634697000000|2021-10-20 02:30:00|448.56|444.46|448.56|444.46|448.6|444.5|448.56|444.46|3
1634697010000|2021-10-20 02:30:10|448.57|444.47|448.47|444.37|448.57|444.47|448.47|444.37|6
1634697020000|2021-10-20 02:30:20|448.46|444.36|448.47|444.37|448.47|444.37|448.46|444.36|2
1634697030000|2021-10-20 02:30:30|448.49|444.39|448.47|444.37|448.49|444.39|448.46|444.36|4
1634697040000|2021-10-20 02:30:40|448.46|444.36|448.46|444.36|448.47|444.37|448.46|444.36|5
1634697050000|2021-10-20 02:30:50|448.47|444.37|448.46|444.36|448.47|444.37|448.46|444.36|4
1634697060000|2021-10-20 02:31:00|448.47|444.37|448.6|444.5|448.61|444.51|448.47|444.37|15
1634697070000|2021-10-20 02:31:10|448.59|444.49|448.5|444.4|448.63|444.53|448.5|444.4|7
1634697080000|2021-10-20 02:31:20|448.48|444.38|448.5|444.4|448.5|444.4|448.48|444.38|4
1634697090000|2021-10-20 02:31:30|448.51|444.41|448.51|444.41|448.52|444.42|448.5|444.4|5
1634697100000|2021-10-20 02:31:40|448.5|444.4|448.59|444.49|448.66|444.56|448.5|444.4|15
1634697110000|2021-10-20 02:31:50|448.65|444.55|448.59|444.49|448.65|444.55|448.59|444.49|8
1634697120000|2021-10-20 02:32:00|448.58|444.48|448.61|444.51|448.61|444.51|448.58|444.48|2
1634697130000|2021-10-20 02:32:10|448.62|444.52|448.7|444.6|448.7|444.6|448.62|444.52|5
1634697140000|2021-10-20 02:32:20|448.72|444.62|448.68|444.58|448.73|444.63|448.67|444.57|5
1634697150000|2021-10-20 02:32:30|448.67|444.57|448.68|444.58|448.68|444.58|448.66|444.56|4
1634697160000|2021-10-20 02:32:40|448.67|444.57|448.67|444.57|448.67|444.57|448.67|444.57|1
1634697170000|2021-10-20 02:32:50|448.63|444.53|448.6|444.5|448.63|444.53|448.59|444.49|6
1634697180000|2021-10-20 02:33:00|448.61|444.51|448.6|444.5|448.61|444.51|448.6|444.5|2
1634697200000|2021-10-20 02:33:20|448.5|444.4|448.5|444.4|448.5|444.4|448.5|444.4|1
1634697220000|2021-10-20 02:33:40|448.51|444.41|448.51|444.41|448.51|444.41|448.51|444.41|1
1634697230000|2021-10-20 02:33:50|448.5|444.4|448.6|444.5|448.6|444.5|448.5|444.4|6
1634697270000|2021-10-20 02:34:30|448.61|444.51|448.66|444.56|448.67|444.57|448.61|444.51|7
1634697280000|2021-10-20 02:34:40|448.67|444.57|448.65|444.55|448.67|444.57|448.65|444.55|2
1634697290000|2021-10-20 02:34:50|448.63|444.53|448.6|444.5|448.66|444.56|448.6|444.5|6
1634697300000|2021-10-20 02:35:00|448.59|444.49|448.57|444.47|448.59|444.49|448.54|444.44|7
1634697310000|2021-10-20 02:35:10|448.59|444.49|448.59|444.49|448.59|444.49|448.59|444.49|1
1634697340000|2021-10-20 02:35:40|448.6|444.5|448.63|444.53|448.63|444.53|448.6|444.5|3
1634697350000|2021-10-20 02:35:50|448.62|444.52|448.59|444.49|448.64|444.54|448.58|444.48|7
1634697360000|2021-10-20 02:36:00|448.58|444.48|448.64|444.54|448.64|444.54|448.58|444.48|10
1634697370000|2021-10-20 02:36:10|448.61|444.51|448.51|444.41|448.61|444.51|448.46|444.36|13
1634697380000|2021-10-20 02:36:20|448.5|444.4|448.47|444.37|448.5|444.4|448.46|444.36|11
1634697390000|2021-10-20 02:36:30|448.46|444.36|448.47|444.37|448.48|444.38|448.46|444.36|9
1634697400000|2021-10-20 02:36:40|448.46|444.36|448.4|444.3|448.46|444.36|448.4|444.3|7
1634697410000|2021-10-20 02:36:50|448.41|444.31|448.42|444.32|448.42|444.32|448.41|444.31|2
1634697420000|2021-10-20 02:37:00|448.44|444.34|448.42|444.32|448.45|444.35|448.42|444.32|3
1634697450000|2021-10-20 02:37:30|448.43|444.33|448.5|444.4|448.5|444.4|448.43|444.33|7
1634697460000|2021-10-20 02:37:40|448.49|444.39|448.49|444.39|448.5|444.4|448.48|444.38|5
1634697470000|2021-10-20 02:37:50|448.48|444.38|448.7|444.6|448.7|444.6|448.48|444.38|8
1634697480000|2021-10-20 02:38:00|448.69|444.59|448.69|444.59|448.69|444.59|448.68|444.58|3
1634697490000|2021-10-20 02:38:10|448.68|444.58|448.94|444.84|448.94|444.84|448.68|444.58|11
1634697500000|2021-10-20 02:38:20|448.93|444.83|449.02|444.92|449.03|444.93|448.91|444.81|9
1634697510000|2021-10-20 02:38:30|449.03|444.93|449.25|445.15|449.35|445.25|449.03|444.93|13
1634697520000|2021-10-20 02:38:40|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1634697530000|2021-10-20 02:38:50|449.34|445.24|449.47|445.37|449.47|445.37|449.34|445.24|6
1634697540000|2021-10-20 02:39:00|449.45|445.35|449.3|445.2|449.45|445.35|449.3|445.2|2
1634697560000|2021-10-20 02:39:20|449.4|445.3|449.38|445.28|449.4|445.3|449.36|445.26|6
1634697570000|2021-10-20 02:39:30|449.52|445.42|449.53|445.43|449.53|445.43|449.52|445.42|2
1634697580000|2021-10-20 02:39:40|449.51|445.41|449.49|445.39|449.51|445.41|449.49|445.39|2
1634697590000|2021-10-20 02:39:50|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634697600000|2021-10-20 02:40:00|449.25|445.15|449.25|445.15|449.25|445.15|449.25|445.15|1
1634697610000|2021-10-20 02:40:10|449.23|445.13|449.23|445.13|449.23|445.13|449.23|445.13|1
1634697620000|2021-10-20 02:40:20|449.25|445.15|449.23|445.13|449.25|445.15|449.23|445.13|2
1634697630000|2021-10-20 02:40:30|449.27|445.17|449.27|445.17|449.27|445.17|449.26|445.16|3
1634697640000|2021-10-20 02:40:40|449.28|445.18|449.27|445.17|449.28|445.18|449.27|445.17|4
1634697650000|2021-10-20 02:40:50|449.23|445.13|449.26|445.16|449.26|445.16|449.23|445.13|2
1634697660000|2021-10-20 02:41:00|449.32|445.22|449.32|445.22|449.32|445.22|449.31|445.21|5
1634697670000|2021-10-20 02:41:10|449.31|445.21|449.22|445.12|449.31|445.21|449.22|445.12|3
1634697680000|2021-10-20 02:41:20|449.21|445.11|449.21|445.11|449.21|445.11|449.21|445.11|1
1634697700000|2021-10-20 02:41:40|449.19|445.09|449.06|444.96|449.23|445.13|449.06|444.96|7
1634697710000|2021-10-20 02:41:50|449.07|444.97|449.06|444.96|449.1|445|449.06|444.96|5
1634697720000|2021-10-20 02:42:00|449.02|444.92|448.97|444.87|449.02|444.92|448.97|444.87|3
1634697730000|2021-10-20 02:42:10|448.99|444.89|449|444.9|449|444.9|448.95|444.85|5
1634697740000|2021-10-20 02:42:20|448.94|444.84|448.94|444.84|448.94|444.84|448.94|444.84|1
1634697760000|2021-10-20 02:42:40|448.92|444.82|448.9|444.8|448.92|444.82|448.9|444.8|3
1634697770000|2021-10-20 02:42:50|448.93|444.83|448.89|444.79|448.93|444.83|448.89|444.79|5
1634697780000|2021-10-20 02:43:00|448.91|444.81|448.87|444.77|448.91|444.81|448.86|444.76|6
1634697790000|2021-10-20 02:43:10|448.86|444.76|448.84|444.74|448.86|444.76|448.84|444.74|2
1634697800000|2021-10-20 02:43:20|448.9|444.8|448.85|444.75|448.9|444.8|448.85|444.75|4
1634697810000|2021-10-20 02:43:30|448.9|444.8|448.9|444.8|448.93|444.83|448.9|444.8|6
1634697820000|2021-10-20 02:43:40|448.94|444.84|448.9|444.8|448.94|444.84|448.9|444.8|2
1634697840000|2021-10-20 02:44:00|448.87|444.77|448.85|444.75|448.91|444.81|448.85|444.75|4
1634697850000|2021-10-20 02:44:10|448.84|444.74|448.73|444.63|448.85|444.75|448.73|444.63|6
1634697860000|2021-10-20 02:44:20|448.7|444.6|448.55|444.45|448.7|444.6|448.55|444.45|11
1634697870000|2021-10-20 02:44:30|448.54|444.44|448.48|444.38|448.54|444.44|448.48|444.38|5
1634697880000|2021-10-20 02:44:40|448.49|444.39|448.37|444.27|448.49|444.39|448.37|444.27|6
1634697890000|2021-10-20 02:44:50|448.34|444.24|448.34|444.24|448.4|444.3|448.3|444.2|9
1634697900000|2021-10-20 02:45:00|448.32|444.22|448.29|444.19|448.38|444.28|448.27|444.17|10
1634697910000|2021-10-20 02:45:10|448.28|444.18|448.52|444.42|448.52|444.42|448.28|444.18|7
1634697920000|2021-10-20 02:45:20|448.49|444.39|448.5|444.4|448.61|444.51|448.47|444.37|13
1634697930000|2021-10-20 02:45:30|448.4|444.3|448.37|444.27|448.4|444.3|448.31|444.21|5
1634697940000|2021-10-20 02:45:40|448.34|444.24|448.34|444.24|448.34|444.24|448.34|444.24|1
1634697960000|2021-10-20 02:46:00|448.37|444.27|448.47|444.37|448.49|444.39|448.37|444.27|6
1634697970000|2021-10-20 02:46:10|448.46|444.36|448.4|444.3|448.47|444.37|448.4|444.3|4
1634697990000|2021-10-20 02:46:30|448.3|444.2|448.1|444|448.3|444.2|448.1|444|4
1634698000000|2021-10-20 02:46:40|448.2|444.1|448.23|444.13|448.23|444.13|448.16|444.06|5
1634698010000|2021-10-20 02:46:50|448.2|444.1|448.2|444.1|448.24|444.14|448.2|444.1|7
1634698020000|2021-10-20 02:47:00|448.21|444.11|448.21|444.11|448.21|444.11|448.2|444.1|3
1634698030000|2021-10-20 02:47:10|448.2|444.1|448.1|444|448.2|444.1|448.1|444|3
1634698040000|2021-10-20 02:47:20|448.05|443.95|448.07|443.97|448.07|443.97|448.05|443.95|2
1634698050000|2021-10-20 02:47:30|448.06|443.96|448.07|443.97|448.07|443.97|448.04|443.94|3
1634698060000|2021-10-20 02:47:40|448.04|443.94|448.12|444.02|448.12|444.02|448.04|443.94|8
1634698070000|2021-10-20 02:47:50|448.11|444.01|448.1|444|448.14|444.04|448.08|443.98|9
1634698080000|2021-10-20 02:48:00|448.09|443.99|448.09|443.99|448.13|444.03|448.08|443.98|10
1634698090000|2021-10-20 02:48:10|448.06|443.96|448.03|443.93|448.08|443.98|448|443.9|11
1634698100000|2021-10-20 02:48:20|448.02|443.92|448.06|443.96|448.06|443.96|448.02|443.92|4
1634698110000|2021-10-20 02:48:30|448.07|443.97|448.06|443.96|448.07|443.97|448.04|443.94|5
1634698120000|2021-10-20 02:48:40|448.05|443.95|448.04|443.94|448.05|443.95|448.03|443.93|3
1634698130000|2021-10-20 02:48:50|448.05|443.95|448.07|443.97|448.08|443.98|448.05|443.95|6
1634698140000|2021-10-20 02:49:00|448.06|443.96|448.07|443.97|448.07|443.97|448.03|443.93|8
1634698150000|2021-10-20 02:49:10|448.04|443.94|448.04|443.94|448.16|444.06|448.04|443.94|13
1634698160000|2021-10-20 02:49:20|448.03|443.93|448.04|443.94|448.04|443.94|448.03|443.93|4
1634698170000|2021-10-20 02:49:30|448.03|443.93|448.08|443.98|448.08|443.98|448.03|443.93|8
1634698180000|2021-10-20 02:49:40|448.07|443.97|448.03|443.93|448.07|443.97|448.03|443.93|8
1634698190000|2021-10-20 02:49:50|448.1|444|448|443.9|448.1|444|448|443.9|11
1634698200000|2021-10-20 02:50:00|448.01|443.91|448.04|443.94|448.05|443.95|448|443.9|6
1634698210000|2021-10-20 02:50:10|448.03|443.93|448|443.9|448.07|443.97|448|443.9|8
1634698220000|2021-10-20 02:50:20|448.02|443.92|448.03|443.93|448.07|443.97|447.95|443.85|13
1634698230000|2021-10-20 02:50:30|448.04|443.94|448.1|444|448.12|444.02|448.04|443.94|6
1634698240000|2021-10-20 02:50:40|448.11|444.01|448.11|444.01|448.13|444.03|448.1|444|8
1634698250000|2021-10-20 02:50:50|448.1|444|448.13|444.03|448.13|444.03|448.1|444|3
1634698260000|2021-10-20 02:51:00|448.12|444.02|448.12|444.02|448.12|444.02|448.11|444.01|3
1634698270000|2021-10-20 02:51:10|448.11|444.01|448.12|444.02|448.12|444.02|448.1|444|6
1634698280000|2021-10-20 02:51:20|448.13|444.03|448.24|444.14|448.24|444.14|448.1|444|14
1634698290000|2021-10-20 02:51:30|448.3|444.2|448.5|444.4|448.5|444.4|448.3|444.2|13
1634698300000|2021-10-20 02:51:40|448.39|444.29|448.6|444.5|448.6|444.5|448.39|444.29|11
1634698310000|2021-10-20 02:51:50|448.7|444.6|448.6|444.5|448.74|444.64|448.6|444.5|4
1634698320000|2021-10-20 02:52:00|448.59|444.49|448.58|444.48|448.6|444.5|448.57|444.47|7
1634698330000|2021-10-20 02:52:10|448.57|444.47|448.59|444.49|448.59|444.49|448.55|444.45|7
1634698340000|2021-10-20 02:52:20|448.6|444.5|448.59|444.49|448.61|444.51|448.53|444.43|10
1634698350000|2021-10-20 02:52:30|448.57|444.47|448.5|444.4|448.59|444.49|448.5|444.4|18
1634698360000|2021-10-20 02:52:40|448.4|444.3|448.3|444.2|448.4|444.3|448.28|444.18|5
1634698370000|2021-10-20 02:52:50|448.25|444.15|448.27|444.17|448.27|444.17|448.24|444.14|9
1634698380000|2021-10-20 02:53:00|448.26|444.16|448.29|444.19|448.29|444.19|448.24|444.14|8
1634698390000|2021-10-20 02:53:10|448.3|444.2|448.13|444.03|448.3|444.2|448.12|444.02|6
1634698400000|2021-10-20 02:53:20|448.12|444.02|448.11|444.01|448.12|444.02|448.09|443.99|4
1634698410000|2021-10-20 02:53:30|448.1|444|448.08|443.98|448.11|444.01|448.08|443.98|13
1634698420000|2021-10-20 02:53:40|448.07|443.97|448.02|443.92|448.08|443.98|448.02|443.92|9
1634698430000|2021-10-20 02:53:50|448|443.9|447.95|443.85|448|443.9|447.9|443.8|7
1634698440000|2021-10-20 02:54:00|447.94|443.84|447.9|443.8|447.96|443.86|447.9|443.8|5
1634698450000|2021-10-20 02:54:10|447.87|443.77|447.87|443.77|447.88|443.78|447.87|443.77|3
1634698460000|2021-10-20 02:54:20|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|4
1634698470000|2021-10-20 02:54:30|447.81|443.71|447.84|443.74|447.84|443.74|447.81|443.71|2
1634698480000|2021-10-20 02:54:40|447.86|443.76|448.09|443.99|448.17|444.07|447.86|443.76|10
1634698490000|2021-10-20 02:54:50|448.15|444.05|448.09|443.99|448.15|444.05|448.09|443.99|2
1634698500000|2021-10-20 02:55:00|448.1|444|448.1|444|448.11|444.01|448.08|443.98|5
1634698510000|2021-10-20 02:55:10|448.09|443.99|448.14|444.04|448.19|444.09|448.09|443.99|7
1634698520000|2021-10-20 02:55:20|448.15|444.05|448.15|444.05|448.15|444.05|448.15|444.05|1
1634698530000|2021-10-20 02:55:30|448.17|444.07|448.17|444.07|448.18|444.08|448.15|444.05|4
1634698540000|2021-10-20 02:55:40|448.15|444.05|448.17|444.07|448.17|444.07|448.15|444.05|2
1634698550000|2021-10-20 02:55:50|448.14|444.04|448.17|444.07|448.17|444.07|448.13|444.03|3
1634698560000|2021-10-20 02:56:00|448.2|444.1|448.28|444.18|448.28|444.18|448.17|444.07|5
1634698570000|2021-10-20 02:56:10|448.27|444.17|448.33|444.23|448.33|444.23|448.27|444.17|8
1634698580000|2021-10-20 02:56:20|448.35|444.25|448.37|444.27|448.37|444.27|448.34|444.24|9
1634698590000|2021-10-20 02:56:30|448.35|444.25|448.36|444.26|448.37|444.27|448.34|444.24|7
1634698600000|2021-10-20 02:56:40|448.37|444.27|448.37|444.27|448.37|444.27|448.35|444.25|6
1634698610000|2021-10-20 02:56:50|448.35|444.25|448.38|444.28|448.38|444.28|448.35|444.25|2
1634698640000|2021-10-20 02:57:20|448.37|444.27|448.38|444.28|448.39|444.29|448.37|444.27|6
1634698650000|2021-10-20 02:57:30|448.35|444.25|448.17|444.07|448.35|444.25|448.16|444.06|7
1634698660000|2021-10-20 02:57:40|448.18|444.08|448.1|444|448.18|444.08|448.1|444|7
1634698680000|2021-10-20 02:58:00|448.12|444.02|448.1|444|448.12|444.02|448.08|443.98|4
1634698690000|2021-10-20 02:58:10|448.08|443.98|448.1|444|448.1|444|448.08|443.98|5
1634698700000|2021-10-20 02:58:20|448|443.9|448.08|443.98|448.08|443.98|448|443.9|5
1634698710000|2021-10-20 02:58:30|448.09|443.99|448.1|444|448.1|444|448.07|443.97|4
1634698720000|2021-10-20 02:58:40|448.11|444.01|448.1|444|448.11|444.01|448.1|444|2
1634698730000|2021-10-20 02:58:50|448.05|443.95|448|443.9|448.05|443.95|448|443.9|3
1634698740000|2021-10-20 02:59:00|448.05|443.95|448.07|443.97|448.07|443.97|448|443.9|8
1634698750000|2021-10-20 02:59:10|448.05|443.95|448.3|444.2|448.35|444.25|448.05|443.95|18
1634698760000|2021-10-20 02:59:20|448.29|444.19|448.39|444.29|448.39|444.29|448.2|444.1|19
1634698770000|2021-10-20 02:59:30|448.4|444.3|448.49|444.39|448.57|444.47|448.39|444.29|21
1634698780000|2021-10-20 02:59:40|448.58|444.48|448.75|444.65|448.76|444.66|448.58|444.48|5
1634698790000|2021-10-20 02:59:50|448.77|444.67|448.77|444.67|448.77|444.67|448.77|444.67|1
1634698800000|2021-10-20 03:00:00|448.81|444.71|449.68|445.58|449.74|445.64|448.81|444.71|17
1634698810000|2021-10-20 03:00:10|449.82|445.72|449.79|445.69|449.82|445.72|449.71|445.61|6
1634698820000|2021-10-20 03:00:20|449.87|445.77|449.84|445.74|449.87|445.77|449.84|445.74|3
1634698830000|2021-10-20 03:00:30|449.83|445.73|449.75|445.65|449.86|445.76|449.75|445.65|7
1634698840000|2021-10-20 03:00:40|449.73|445.63|449.74|445.64|449.74|445.64|449.73|445.63|2
1634698850000|2021-10-20 03:00:50|449.75|445.65|449.92|445.82|449.94|445.84|449.74|445.64|5
1634698860000|2021-10-20 03:01:00|449.97|445.87|449.9|445.8|449.98|445.88|449.9|445.8|5
1634698870000|2021-10-20 03:01:10|449.95|445.85|449.96|445.86|449.96|445.86|449.95|445.85|2
1634698880000|2021-10-20 03:01:20|449.95|445.85|449.95|445.85|449.95|445.85|449.95|445.85|1
1634698890000|2021-10-20 03:01:30|449.91|445.81|449.6|445.5|449.91|445.81|449.6|445.5|12
1634698900000|2021-10-20 03:01:40|449.57|445.47|449.58|445.48|449.58|445.48|449.57|445.47|2
1634698910000|2021-10-20 03:01:50|449.57|445.47|449.57|445.47|449.57|445.47|449.57|445.47|1
1634698920000|2021-10-20 03:02:00|449.52|445.42|449.53|445.43|449.57|445.47|449.52|445.42|6
1634698930000|2021-10-20 03:02:10|449.57|445.47|449.55|445.45|449.57|445.47|449.54|445.44|4
1634698940000|2021-10-20 03:02:20|449.54|445.44|449.54|445.44|449.55|445.45|449.53|445.43|5
1634698950000|2021-10-20 03:02:30|449.55|445.45|449.55|445.45|449.56|445.46|449.55|445.45|3
1634698960000|2021-10-20 03:02:40|449.56|445.46|449.53|445.43|449.56|445.46|449.53|445.43|3
1634698970000|2021-10-20 03:02:50|449.54|445.44|449.58|445.48|449.58|445.48|449.53|445.43|4
1634698980000|2021-10-20 03:03:00|449.57|445.47|449.53|445.43|449.57|445.47|449.53|445.43|6
1634698990000|2021-10-20 03:03:10|449.54|445.44|449.4|445.3|449.54|445.44|449.39|445.29|7
1634699010000|2021-10-20 03:03:30|449.41|445.31|449.55|445.45|449.55|445.45|449.39|445.29|11
1634699020000|2021-10-20 03:03:40|449.63|445.53|449.65|445.55|449.65|445.55|449.6|445.5|3
1634699030000|2021-10-20 03:03:50|449.61|445.51|449.6|445.5|449.65|445.55|449.57|445.47|7
1634699040000|2021-10-20 03:04:00|449.59|445.49|449.58|445.48|449.6|445.5|449.58|445.48|3
1634699050000|2021-10-20 03:04:10|449.63|445.53|449.54|445.44|449.63|445.53|449.54|445.44|5
1634699060000|2021-10-20 03:04:20|449.5|445.4|449.42|445.32|449.5|445.4|449.42|445.32|4
1634699070000|2021-10-20 03:04:30|449.41|445.31|449.37|445.27|449.41|445.31|449.37|445.27|2
1634699080000|2021-10-20 03:04:40|449.36|445.26|449.38|445.28|449.4|445.3|449.36|445.26|7
1634699090000|2021-10-20 03:04:50|449.4|445.3|449.39|445.29|449.4|445.3|449.38|445.28|4
1634699100000|2021-10-20 03:05:00|449.41|445.31|449.4|445.3|449.41|445.31|449.36|445.26|4
1634699110000|2021-10-20 03:05:10|449.38|445.28|449.36|445.26|449.39|445.29|449.35|445.25|5
1634699120000|2021-10-20 03:05:20|449.41|445.31|449.47|445.37|449.47|445.37|449.37|445.27|5
1634699130000|2021-10-20 03:05:30|449.57|445.47|449.66|445.56|449.66|445.56|449.54|445.44|8
1634699140000|2021-10-20 03:05:40|449.67|445.57|449.7|445.6|449.7|445.6|449.67|445.57|3
1634699150000|2021-10-20 03:05:50|449.69|445.59|449.68|445.58|449.71|445.61|449.68|445.58|4
1634699160000|2021-10-20 03:06:00|449.7|445.6|449.71|445.61|449.72|445.62|449.68|445.58|6
1634699170000|2021-10-20 03:06:10|449.67|445.57|449.69|445.59|449.7|445.6|449.66|445.56|6
1634699180000|2021-10-20 03:06:20|449.73|445.63|449.66|445.56|449.74|445.64|449.66|445.56|11
1634699190000|2021-10-20 03:06:30|449.68|445.58|449.62|445.52|449.72|445.62|449.62|445.52|12
1634699200000|2021-10-20 03:06:40|449.64|445.54|449.65|445.55|449.69|445.59|449.62|445.52|11
1634699210000|2021-10-20 03:06:50|449.64|445.54|449.69|445.59|449.7|445.6|449.63|445.53|4
1634699220000|2021-10-20 03:07:00|449.65|445.55|449.65|445.55|449.65|445.55|449.65|445.55|1
1634699230000|2021-10-20 03:07:10|449.61|445.51|449.64|445.54|449.64|445.54|449.61|445.51|4
1634699240000|2021-10-20 03:07:20|449.61|445.51|449.5|445.4|449.64|445.54|449.5|445.4|6
1634699250000|2021-10-20 03:07:30|449.43|445.33|449.4|445.3|449.43|445.33|449.4|445.3|2
1634699260000|2021-10-20 03:07:40|449.38|445.28|449.55|445.45|449.55|445.45|449.38|445.28|17
1634699270000|2021-10-20 03:07:50|449.57|445.47|449.65|445.55|449.72|445.62|449.57|445.47|10
1634699280000|2021-10-20 03:08:00|449.71|445.61|449.74|445.64|449.75|445.65|449.71|445.61|5
1634699290000|2021-10-20 03:08:10|449.73|445.63|449.73|445.63|449.73|445.63|449.73|445.63|1
1634699300000|2021-10-20 03:08:20|449.75|445.65|449.77|445.67|449.79|445.69|449.75|445.65|6
1634699310000|2021-10-20 03:08:30|449.81|445.71|449.97|445.87|449.97|445.87|449.81|445.71|17
1634699320000|2021-10-20 03:08:40|449.93|445.83|449.98|445.88|450.03|445.93|449.93|445.83|4
1634699330000|2021-10-20 03:08:50|450|445.9|450.03|445.93|450.03|445.93|450|445.9|3
1634699340000|2021-10-20 03:09:00|450.14|446.04|450.14|446.04|450.14|446.04|450.14|446.04|1
1634699350000|2021-10-20 03:09:10|450.09|445.99|450.03|445.93|450.09|445.99|450.03|445.93|4
1634699370000|2021-10-20 03:09:30|450.13|446.03|450.11|446.01|450.13|446.03|450.08|445.98|4
1634699380000|2021-10-20 03:09:40|450.08|445.98|450.08|445.98|450.08|445.98|450.08|445.98|1
1634699390000|2021-10-20 03:09:50|450.04|445.94|450.04|445.94|450.04|445.94|450.04|445.94|1
1634699400000|2021-10-20 03:10:00|450.15|446.05|450.05|445.95|450.15|446.05|450.05|445.95|5
1634699410000|2021-10-20 03:10:10|450.03|445.93|450.07|445.97|450.07|445.97|450.03|445.93|6
1634699420000|2021-10-20 03:10:20|450.09|445.99|450.07|445.97|450.12|446.02|450.07|445.97|8
1634699430000|2021-10-20 03:10:30|450.1|446|450.07|445.97|450.1|446|450.07|445.97|2
1634699440000|2021-10-20 03:10:40|450.08|445.98|450.07|445.97|450.12|446.02|450.07|445.97|6
1634699450000|2021-10-20 03:10:50|450.11|446.01|450.1|446|450.12|446.02|450.07|445.97|4
1634699460000|2021-10-20 03:11:00|450.08|445.98|450.27|446.17|450.27|446.17|450.08|445.98|3
1634699470000|2021-10-20 03:11:10|450.21|446.11|450.23|446.13|450.23|446.13|450.21|446.11|7
1634699480000|2021-10-20 03:11:20|450.2|446.1|450.12|446.02|450.2|446.1|450.12|446.02|8
1634699490000|2021-10-20 03:11:30|450.13|446.03|450.23|446.13|450.23|446.13|450.09|445.99|12
1634699500000|2021-10-20 03:11:40|450.22|446.12|450.4|446.3|450.4|446.3|450.22|446.12|9
1634699510000|2021-10-20 03:11:50|450.35|446.25|450.38|446.28|450.44|446.34|450.35|446.25|6
1634699520000|2021-10-20 03:12:00|450.36|446.26|450.3|446.2|450.4|446.3|450.27|446.17|5
1634699530000|2021-10-20 03:12:10|450.26|446.16|450.29|446.19|450.31|446.21|450.26|446.16|6
1634699540000|2021-10-20 03:12:20|450.32|446.22|450.34|446.24|450.38|446.28|450.32|446.22|4
1634699550000|2021-10-20 03:12:30|450.32|446.22|450.34|446.24|450.38|446.28|450.32|446.22|9
1634699560000|2021-10-20 03:12:40|450.33|446.23|450.3|446.2|450.37|446.27|450.3|446.2|4
1634699570000|2021-10-20 03:12:50|450.12|446.02|450.09|445.99|450.16|446.06|450.09|445.99|4
1634699580000|2021-10-20 03:13:00|450.07|445.97|450.02|445.92|450.09|445.99|450.02|445.92|11
1634699590000|2021-10-20 03:13:10|450.03|445.93|449.94|445.84|450.03|445.93|449.94|445.84|6
1634699600000|2021-10-20 03:13:20|449.96|445.86|450.17|446.07|450.17|446.07|449.96|445.86|13
1634699610000|2021-10-20 03:13:30|450.18|446.08|450.32|446.22|450.38|446.28|450.18|446.08|13
1634699620000|2021-10-20 03:13:40|450.34|446.24|450.32|446.22|450.34|446.24|450.32|446.22|5
1634699630000|2021-10-20 03:13:50|450.34|446.24|450.39|446.29|450.4|446.3|450.34|446.24|17
1634699640000|2021-10-20 03:14:00|450.4|446.3|450.24|446.14|450.4|446.3|450.24|446.14|8
1634699650000|2021-10-20 03:14:10|450.28|446.18|450.25|446.15|450.28|446.18|450.25|446.15|3
1634699660000|2021-10-20 03:14:20|450.27|446.17|450.36|446.26|450.36|446.26|450.25|446.15|11
1634699670000|2021-10-20 03:14:30|450.38|446.28|450.39|446.29|450.43|446.33|450.36|446.26|10
1634699680000|2021-10-20 03:14:40|450.46|446.36|450.32|446.22|450.46|446.36|450.32|446.22|15
1634699690000|2021-10-20 03:14:50|450.37|446.27|450.2|446.1|450.37|446.27|450.2|446.1|5
1634699700000|2021-10-20 03:15:00|450.07|445.97|450.07|445.97|450.07|445.97|450.07|445.97|1
1634699710000|2021-10-20 03:15:10|450.08|445.98|450.09|445.99|450.09|445.99|450.08|445.98|4
1634699730000|2021-10-20 03:15:30|450.14|446.04|450|445.9|450.15|446.05|449.99|445.89|11
1634699740000|2021-10-20 03:15:40|449.99|445.89|449.66|445.56|449.99|445.89|449.62|445.52|13
1634699750000|2021-10-20 03:15:50|449.62|445.52|449.69|445.59|449.7|445.6|449.62|445.52|7
1634699760000|2021-10-20 03:16:00|449.78|445.68|449.72|445.62|449.78|445.68|449.72|445.62|3
1634699770000|2021-10-20 03:16:10|449.77|445.67|449.73|445.63|449.78|445.68|449.73|445.63|6
1634699780000|2021-10-20 03:16:20|449.77|445.67|449.74|445.64|449.78|445.68|449.74|445.64|5
1634699800000|2021-10-20 03:16:40|449.75|445.65|449.74|445.64|449.75|445.65|449.74|445.64|2
1634699810000|2021-10-20 03:16:50|449.76|445.66|449.76|445.66|449.81|445.71|449.73|445.63|10
1634699820000|2021-10-20 03:17:00|449.8|445.7|449.8|445.7|449.8|445.7|449.8|445.7|1
1634699830000|2021-10-20 03:17:10|449.79|445.69|449.77|445.67|449.79|445.69|449.76|445.66|5
1634699840000|2021-10-20 03:17:20|449.78|445.68|449.6|445.5|449.78|445.68|449.6|445.5|7
1634699850000|2021-10-20 03:17:30|449.54|445.44|449.54|445.44|449.57|445.47|449.54|445.44|8
1634699860000|2021-10-20 03:17:40|449.6|445.5|449.63|445.53|449.64|445.54|449.58|445.48|6
1634699870000|2021-10-20 03:17:50|449.66|445.56|449.8|445.7|449.8|445.7|449.64|445.54|10
1634699880000|2021-10-20 03:18:00|449.79|445.69|449.88|445.78|449.92|445.82|449.79|445.69|9
1634699890000|2021-10-20 03:18:10|449.89|445.79|449.87|445.77|449.91|445.81|449.87|445.77|5
1634699900000|2021-10-20 03:18:20|449.89|445.79|449.86|445.76|449.91|445.81|449.86|445.76|4
1634699910000|2021-10-20 03:18:30|449.9|445.8|449.89|445.79|449.91|445.81|449.89|445.79|7
1634699920000|2021-10-20 03:18:40|449.88|445.78|450.05|445.95|450.08|445.98|449.88|445.78|14
1634699930000|2021-10-20 03:18:50|450.1|446|450.11|446.01|450.13|446.03|450.08|445.98|10
1634699940000|2021-10-20 03:19:00|450.12|446.02|450.2|446.1|450.25|446.15|450.12|446.02|9
1634699950000|2021-10-20 03:19:10|450.19|446.09|450.19|446.09|450.19|446.09|450.19|446.09|1
1634699960000|2021-10-20 03:19:20|450.2|446.1|450.19|446.09|450.2|446.1|450.13|446.03|4
1634699970000|2021-10-20 03:19:30|450.2|446.1|450.2|446.1|450.2|446.1|450.19|446.09|5
1634699980000|2021-10-20 03:19:40|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1634699990000|2021-10-20 03:19:50|450.58|446.48|450.58|446.48|450.58|446.48|450.58|446.48|1
1634700000000|2021-10-20 03:20:00|450.59|446.49|450.7|446.6|450.7|446.6|450.59|446.49|5
1634700010000|2021-10-20 03:20:10|450.71|446.61|451.09|446.99|451.09|446.99|450.71|446.61|15
1634700020000|2021-10-20 03:20:20|451.07|446.97|451.1|447|451.15|447.05|451.07|446.97|11
1634700030000|2021-10-20 03:20:30|451|446.9|450.88|446.78|451|446.9|450.88|446.78|5
1634700040000|2021-10-20 03:20:40|450.87|446.77|450.9|446.8|450.93|446.83|450.87|446.77|8
1634700050000|2021-10-20 03:20:50|450.81|446.71|450.8|446.7|450.81|446.71|450.8|446.7|2
1634700060000|2021-10-20 03:21:00|450.79|446.69|450.79|446.69|450.84|446.74|450.76|446.66|10
1634700070000|2021-10-20 03:21:10|450.77|446.67|450.69|446.59|450.79|446.69|450.68|446.58|6
1634700080000|2021-10-20 03:21:20|450.7|446.6|450.59|446.49|450.7|446.6|450.59|446.49|2
1634700090000|2021-10-20 03:21:30|450.57|446.47|450.65|446.55|450.65|446.55|450.57|446.47|5
1634700100000|2021-10-20 03:21:40|450.59|446.49|450.58|446.48|450.6|446.5|450.58|446.48|3
1634700110000|2021-10-20 03:21:50|450.65|446.55|450.65|446.55|450.65|446.55|450.65|446.55|1
1634700120000|2021-10-20 03:22:00|450.59|446.49|450.59|446.49|450.59|446.49|450.59|446.49|1
1634700130000|2021-10-20 03:22:10|450.62|446.52|450.6|446.5|450.62|446.52|450.58|446.48|4
1634700140000|2021-10-20 03:22:20|450.51|446.41|450.48|446.38|450.55|446.45|450.48|446.38|5
1634700150000|2021-10-20 03:22:30|450.41|446.31|450.28|446.18|450.47|446.37|450.28|446.18|13
1634700160000|2021-10-20 03:22:40|450.3|446.2|450.34|446.24|450.34|446.24|450.29|446.19|7
1634700170000|2021-10-20 03:22:50|450.35|446.25|450.49|446.39|450.49|446.39|450.34|446.24|16
1634700180000|2021-10-20 03:23:00|450.47|446.37|450.52|446.42|450.52|446.42|450.47|446.37|7
1634700190000|2021-10-20 03:23:10|450.55|446.45|450.62|446.52|450.62|446.52|450.55|446.45|6
1634700200000|2021-10-20 03:23:20|450.61|446.51|450.61|446.51|450.61|446.51|450.61|446.51|1
1634700210000|2021-10-20 03:23:30|450.6|446.5|450.59|446.49|450.6|446.5|450.59|446.49|2
1634700230000|2021-10-20 03:23:50|450.6|446.5|450.58|446.48|450.6|446.5|450.58|446.48|5
1634700240000|2021-10-20 03:24:00|450.57|446.47|450.56|446.46|450.58|446.48|450.56|446.46|4
1634700250000|2021-10-20 03:24:10|450.58|446.48|450.58|446.48|450.58|446.48|450.58|446.48|1
1634700260000|2021-10-20 03:24:20|450.57|446.47|450.59|446.49|450.59|446.49|450.57|446.47|4
1634700290000|2021-10-20 03:24:50|450.57|446.47|450.71|446.61|450.71|446.61|450.57|446.47|5
1634700300000|2021-10-20 03:25:00|450.77|446.67|450.69|446.59|450.84|446.74|450.67|446.57|14
1634700310000|2021-10-20 03:25:10|450.65|446.55|450.69|446.59|450.69|446.59|450.65|446.55|4
1634700350000|2021-10-20 03:25:50|450.63|446.53|450.59|446.49|450.63|446.53|450.59|446.49|2
1634700360000|2021-10-20 03:26:00|450.61|446.51|450.64|446.54|450.64|446.54|450.59|446.49|3
1634700370000|2021-10-20 03:26:10|450.62|446.52|450.73|446.63|450.74|446.64|450.62|446.52|9
1634700380000|2021-10-20 03:26:20|450.72|446.62|450.73|446.63|450.73|446.63|450.72|446.62|2
1634700390000|2021-10-20 03:26:30|450.74|446.64|450.73|446.63|450.74|446.64|450.73|446.63|4
1634700400000|2021-10-20 03:26:40|450.74|446.64|450.73|446.63|450.74|446.64|450.73|446.63|2
1634700410000|2021-10-20 03:26:50|450.72|446.62|450.76|446.66|450.77|446.67|450.72|446.62|7
1634700420000|2021-10-20 03:27:00|450.77|446.67|450.9|446.8|450.91|446.81|450.77|446.67|13
1634700430000|2021-10-20 03:27:10|450.87|446.77|450.8|446.7|450.87|446.77|450.8|446.7|5
1634700440000|2021-10-20 03:27:20|450.79|446.69|450.8|446.7|450.8|446.7|450.74|446.64|11
1634700450000|2021-10-20 03:27:30|450.74|446.64|450.79|446.69|450.79|446.69|450.74|446.64|2
1634700460000|2021-10-20 03:27:40|450.77|446.67|450.77|446.67|450.78|446.68|450.77|446.67|3
1634700470000|2021-10-20 03:27:50|450.81|446.71|450.89|446.79|450.89|446.79|450.81|446.71|2
1634700480000|2021-10-20 03:28:00|450.9|446.8|450.86|446.76|450.9|446.8|450.85|446.75|9
1634700490000|2021-10-20 03:28:10|450.8|446.7|450.77|446.67|450.8|446.7|450.77|446.67|2
1634700500000|2021-10-20 03:28:20|450.76|446.66|450.77|446.67|450.77|446.67|450.74|446.64|3
1634700510000|2021-10-20 03:28:30|450.73|446.63|450.79|446.69|450.79|446.69|450.73|446.63|7
1634700540000|2021-10-20 03:29:00|450.75|446.65|450.79|446.69|450.79|446.69|450.75|446.65|4
1634700560000|2021-10-20 03:29:20|450.78|446.68|450.79|446.69|450.79|446.69|450.73|446.63|8
1634700570000|2021-10-20 03:29:30|450.69|446.59|450.74|446.64|450.74|446.64|450.68|446.58|5
1634700580000|2021-10-20 03:29:40|450.71|446.61|451|446.9|451|446.9|450.67|446.57|9
1634700590000|2021-10-20 03:29:50|450.92|446.82|450.89|446.79|450.92|446.82|450.84|446.74|12
1634700600000|2021-10-20 03:30:00|450.88|446.78|450.89|446.79|450.93|446.83|450.88|446.78|7
1634700610000|2021-10-20 03:30:10|450.88|446.78|451|446.9|451|446.9|450.88|446.78|9
1634700620000|2021-10-20 03:30:20|450.96|446.86|450.96|446.86|451|446.9|450.95|446.85|4
1634700630000|2021-10-20 03:30:30|450.89|446.79|450.93|446.83|450.95|446.85|450.89|446.79|6
1634700640000|2021-10-20 03:30:40|450.94|446.84|450.9|446.8|450.97|446.87|450.9|446.8|7
1634700650000|2021-10-20 03:30:50|450.86|446.76|450.8|446.7|450.86|446.76|450.8|446.7|2
1634700660000|2021-10-20 03:31:00|450.77|446.67|450.8|446.7|450.8|446.7|450.77|446.67|2
1634700670000|2021-10-20 03:31:10|450.81|446.71|450.9|446.8|450.9|446.8|450.81|446.71|6
1634700680000|2021-10-20 03:31:20|450.8|446.7|450.76|446.66|450.8|446.7|450.76|446.66|2
1634700690000|2021-10-20 03:31:30|450.71|446.61|450.73|446.63|450.74|446.64|450.7|446.6|5
1634700700000|2021-10-20 03:31:40|450.72|446.62|450.71|446.61|450.72|446.62|450.7|446.6|3
1634700720000|2021-10-20 03:32:00|450.68|446.58|450.69|446.59|450.69|446.59|450.6|446.5|6
1634700730000|2021-10-20 03:32:10|450.6|446.5|450.5|446.4|450.6|446.5|450.5|446.4|2
1634700740000|2021-10-20 03:32:20|450.42|446.32|450.4|446.3|450.42|446.32|450.36|446.26|5
1634700750000|2021-10-20 03:32:30|450.39|446.29|450.39|446.29|450.42|446.32|450.36|446.26|10
1634700760000|2021-10-20 03:32:40|450.41|446.31|450.3|446.2|450.41|446.31|450.3|446.2|8
1634700770000|2021-10-20 03:32:50|450.27|446.17|450.28|446.18|450.28|446.18|450.26|446.16|3
1634700780000|2021-10-20 03:33:00|450.29|446.19|450.21|446.11|450.32|446.22|450.2|446.1|11
1634700790000|2021-10-20 03:33:10|450.2|446.1|450.27|446.17|450.27|446.17|450.2|446.1|13
1634700800000|2021-10-20 03:33:20|450.25|446.15|450.58|446.48|450.61|446.51|450.24|446.14|16
1634700810000|2021-10-20 03:33:30|450.59|446.49|450.6|446.5|450.66|446.56|450.59|446.49|11
1634700820000|2021-10-20 03:33:40|450.59|446.49|450.61|446.51|450.66|446.56|450.59|446.49|12
1634700830000|2021-10-20 03:33:50|450.65|446.55|450.66|446.56|450.67|446.57|450.6|446.5|8
1634700840000|2021-10-20 03:34:00|450.67|446.57|450.67|446.57|450.67|446.57|450.6|446.5|5
1634700850000|2021-10-20 03:34:10|450.66|446.56|450.32|446.22|450.67|446.57|450.32|446.22|10
1634700860000|2021-10-20 03:34:20|450.31|446.21|450.46|446.36|450.48|446.38|450.31|446.21|13
1634700870000|2021-10-20 03:34:30|450.49|446.39|450.35|446.25|450.49|446.39|450.35|446.25|10
1634700880000|2021-10-20 03:34:40|450.33|446.23|450.29|446.19|450.33|446.23|450.29|446.19|4
1634700890000|2021-10-20 03:34:50|450.3|446.2|450.2|446.1|450.3|446.2|450.19|446.09|5
1634700900000|2021-10-20 03:35:00|450.12|446.02|450.1|446|450.12|446.02|450.09|445.99|3
1634700910000|2021-10-20 03:35:10|450.04|445.94|449.9|445.8|450.04|445.94|449.9|445.8|12
1634700920000|2021-10-20 03:35:20|449.92|445.82|449.8|445.7|449.93|445.83|449.6|445.5|13
1634700930000|2021-10-20 03:35:30|449.77|445.67|450|445.9|450.03|445.93|449.67|445.57|22
1634700940000|2021-10-20 03:35:40|449.99|445.89|449.96|445.86|449.99|445.89|449.94|445.84|12
1634700950000|2021-10-20 03:35:50|449.95|445.85|449.97|445.87|449.97|445.87|449.95|445.85|3
1634700960000|2021-10-20 03:36:00|449.96|445.86|449.96|445.86|449.96|445.86|449.96|445.86|1
1634700970000|2021-10-20 03:36:10|449.95|445.85|449.91|445.81|449.95|445.85|449.9|445.8|10
1634700980000|2021-10-20 03:36:20|449.9|445.8|449.93|445.83|449.93|445.83|449.87|445.77|11
1634700990000|2021-10-20 03:36:30|449.92|445.82|449.99|445.89|450.05|445.95|449.92|445.82|13
1634701000000|2021-10-20 03:36:40|450|445.9|449.89|445.79|450|445.9|449.86|445.76|15
1634701010000|2021-10-20 03:36:50|449.83|445.73|449.6|445.5|449.84|445.74|449.6|445.5|11
1634701020000|2021-10-20 03:37:00|449.58|445.48|449.56|445.46|449.58|445.48|449.48|445.38|12
1634701030000|2021-10-20 03:37:10|449.57|445.47|449.68|445.58|449.68|445.58|449.57|445.47|3
1634701040000|2021-10-20 03:37:20|449.66|445.56|449.91|445.81|449.93|445.83|449.66|445.56|14
1634701050000|2021-10-20 03:37:30|449.9|445.8|449.9|445.8|449.9|445.8|449.88|445.78|3
1634701060000|2021-10-20 03:37:40|449.89|445.79|449.91|445.81|449.91|445.81|449.89|445.79|2
1634701070000|2021-10-20 03:37:50|449.9|445.8|449.9|445.8|449.91|445.81|449.9|445.8|3
1634701080000|2021-10-20 03:38:00|449.91|445.81|449.84|445.74|449.91|445.81|449.84|445.74|6
1634701090000|2021-10-20 03:38:10|449.82|445.72|449.86|445.76|449.86|445.76|449.79|445.69|5
1634701100000|2021-10-20 03:38:20|449.87|445.77|449.98|445.88|450|445.9|449.86|445.76|6
1634701110000|2021-10-20 03:38:30|449.97|445.87|449.93|445.83|449.97|445.87|449.93|445.83|4
1634701120000|2021-10-20 03:38:40|449.92|445.82|449.94|445.84|449.98|445.88|449.92|445.82|3
1634701130000|2021-10-20 03:38:50|449.93|445.83|449.89|445.79|449.93|445.83|449.88|445.78|5
1634701140000|2021-10-20 03:39:00|449.86|445.76|449.88|445.78|449.88|445.78|449.86|445.76|2
1634701150000|2021-10-20 03:39:10|449.87|445.77|449.84|445.74|449.87|445.77|449.84|445.74|6
1634701160000|2021-10-20 03:39:20|449.85|445.75|449.83|445.73|449.85|445.75|449.83|445.73|2
1634701170000|2021-10-20 03:39:30|449.84|445.74|449.83|445.73|449.84|445.74|449.83|445.73|2
1634701180000|2021-10-20 03:39:40|449.84|445.74|449.87|445.77|449.87|445.77|449.84|445.74|6
1634701190000|2021-10-20 03:39:50|449.89|445.79|449.87|445.77|449.89|445.79|449.85|445.75|4
1634701200000|2021-10-20 03:40:00|449.89|445.79|449.89|445.79|449.89|445.79|449.86|445.76|5
1634701210000|2021-10-20 03:40:10|449.85|445.75|449.82|445.72|449.85|445.75|449.81|445.71|6
1634701220000|2021-10-20 03:40:20|449.84|445.74|449.84|445.74|449.84|445.74|449.84|445.74|1
1634701230000|2021-10-20 03:40:30|449.82|445.72|449.83|445.73|449.83|445.73|449.82|445.72|2
1634701240000|2021-10-20 03:40:40|449.82|445.72|449.82|445.72|449.82|445.72|449.82|445.72|1
1634701250000|2021-10-20 03:40:50|449.8|445.7|449.81|445.71|449.83|445.73|449.8|445.7|6
1634701260000|2021-10-20 03:41:00|449.84|445.74|449.82|445.72|449.84|445.74|449.81|445.71|3
1634701270000|2021-10-20 03:41:10|449.84|445.74|449.82|445.72|449.84|445.74|449.82|445.72|3
1634701290000|2021-10-20 03:41:30|449.83|445.73|449.83|445.73|449.83|445.73|449.83|445.73|1
1634701300000|2021-10-20 03:41:40|449.9|445.8|449.94|445.84|450.01|445.91|449.9|445.8|5
1634701310000|2021-10-20 03:41:50|450.04|445.94|450.01|445.91|450.04|445.94|450.01|445.91|3
1634701320000|2021-10-20 03:42:00|449.96|445.86|449.9|445.8|449.96|445.86|449.9|445.8|3
1634701330000|2021-10-20 03:42:10|449.92|445.82|449.95|445.85|449.99|445.89|449.92|445.82|7
1634701340000|2021-10-20 03:42:20|449.98|445.88|450.33|446.23|450.33|446.23|449.97|445.87|10
1634701350000|2021-10-20 03:42:30|450.31|446.21|450.32|446.22|450.32|446.22|450.29|446.19|4
1634701360000|2021-10-20 03:42:40|450.34|446.24|450.38|446.28|450.38|446.28|450.34|446.24|9
1634701370000|2021-10-20 03:42:50|450.42|446.32|450.39|446.29|450.42|446.32|450.39|446.29|3
1634701380000|2021-10-20 03:43:00|450.37|446.27|450.37|446.27|450.37|446.27|450.37|446.27|1
1634701390000|2021-10-20 03:43:10|450.35|446.25|450.37|446.27|450.37|446.27|450.35|446.25|3
1634701400000|2021-10-20 03:43:20|450.35|446.25|450.36|446.26|450.36|446.26|450.35|446.25|4
1634701410000|2021-10-20 03:43:30|450.37|446.27|450.37|446.27|450.37|446.27|450.36|446.26|3
1634701420000|2021-10-20 03:43:40|450.38|446.28|450.31|446.21|450.38|446.28|450.31|446.21|7
1634701430000|2021-10-20 03:43:50|450.33|446.23|450.37|446.27|450.37|446.27|450.33|446.23|3
1634701440000|2021-10-20 03:44:00|450.42|446.32|450.38|446.28|450.43|446.33|450.38|446.28|4
1634701460000|2021-10-20 03:44:20|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1634701480000|2021-10-20 03:44:40|450.53|446.43|450.57|446.47|450.6|446.5|450.53|446.43|4
1634701500000|2021-10-20 03:45:00|450.56|446.46|450.55|446.45|450.56|446.46|450.55|446.45|2
1634701510000|2021-10-20 03:45:10|450.54|446.44|450.54|446.44|450.54|446.44|450.54|446.44|1
1634701530000|2021-10-20 03:45:30|450.51|446.41|450.56|446.46|450.57|446.47|450.51|446.41|3
1634701540000|2021-10-20 03:45:40|450.54|446.44|450.59|446.49|450.59|446.49|450.54|446.44|2
1634701550000|2021-10-20 03:45:50|450.58|446.48|450.6|446.5|450.6|446.5|450.57|446.47|4
1634701560000|2021-10-20 03:46:00|450.56|446.46|450.55|446.45|450.56|446.46|450.55|446.45|2
1634701570000|2021-10-20 03:46:10|450.51|446.41|450.51|446.41|450.51|446.41|450.51|446.41|1
1634701580000|2021-10-20 03:46:20|450.53|446.43|450.52|446.42|450.53|446.43|450.49|446.39|5
1634701590000|2021-10-20 03:46:30|450.53|446.43|450.61|446.51|450.62|446.52|450.51|446.41|6
1634701600000|2021-10-20 03:46:40|450.6|446.5|450.56|446.46|450.6|446.5|450.56|446.46|2
1634701610000|2021-10-20 03:46:50|450.5|446.4|450.5|446.4|450.5|446.4|450.5|446.4|1
1634701620000|2021-10-20 03:47:00|450.47|446.37|450.5|446.4|450.5|446.4|450.47|446.37|2
1634701630000|2021-10-20 03:47:10|450.43|446.33|450.38|446.28|450.43|446.33|450.38|446.28|2
1634701640000|2021-10-20 03:47:20|450.39|446.29|450.39|446.29|450.39|446.29|450.39|446.29|1
1634701650000|2021-10-20 03:47:30|450.47|446.37|450.46|446.36|450.47|446.37|450.43|446.33|5
1634701660000|2021-10-20 03:47:40|450.45|446.35|450.56|446.46|450.56|446.46|450.45|446.35|18
1634701670000|2021-10-20 03:47:50|450.57|446.47|450.58|446.48|450.58|446.48|450.56|446.46|4
1634701680000|2021-10-20 03:48:00|450.57|446.47|450.55|446.45|450.57|446.47|450.55|446.45|5
1634701690000|2021-10-20 03:48:10|450.54|446.44|450.54|446.44|450.58|446.48|450.54|446.44|5
1634701700000|2021-10-20 03:48:20|450.56|446.46|450.56|446.46|450.56|446.46|450.56|446.46|1
1634701710000|2021-10-20 03:48:30|450.63|446.53|450.58|446.48|450.63|446.53|450.58|446.48|7
1634701720000|2021-10-20 03:48:40|450.6|446.5|450.58|446.48|450.6|446.5|450.57|446.47|3
1634701730000|2021-10-20 03:48:50|450.54|446.44|450.54|446.44|450.57|446.47|450.53|446.43|6
1634701740000|2021-10-20 03:49:00|450.57|446.47|450.53|446.43|450.57|446.47|450.5|446.4|9
1634701750000|2021-10-20 03:49:10|450.57|446.47|450.49|446.39|450.57|446.47|450.45|446.35|10
1634701770000|2021-10-20 03:49:30|450.43|446.33|450.51|446.41|450.51|446.41|450.43|446.33|5
1634701780000|2021-10-20 03:49:40|450.5|446.4|450.49|446.39|450.5|446.4|450.49|446.39|2
1634701790000|2021-10-20 03:49:50|450.48|446.38|450.45|446.35|450.48|446.38|450.43|446.33|5
1634701800000|2021-10-20 03:50:00|450.49|446.39|450.46|446.36|450.49|446.39|450.43|446.33|10
1634701810000|2021-10-20 03:50:10|450.47|446.37|450.44|446.34|450.47|446.37|450.44|446.34|5
1634701820000|2021-10-20 03:50:20|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1634701830000|2021-10-20 03:50:30|450.48|446.38|450.45|446.35|450.48|446.38|450.45|446.35|2
1634701840000|2021-10-20 03:50:40|450.48|446.38|450.48|446.38|450.52|446.42|450.45|446.35|11
1634701850000|2021-10-20 03:50:50|450.51|446.41|450.44|446.34|450.51|446.41|450.44|446.34|5
1634701860000|2021-10-20 03:51:00|450.49|446.39|450.44|446.34|450.49|446.39|450.43|446.33|6
1634701870000|2021-10-20 03:51:10|450.43|446.33|450.37|446.27|450.43|446.33|450.36|446.26|8
1634701880000|2021-10-20 03:51:20|450.38|446.28|450.39|446.29|450.39|446.29|450.36|446.26|4
1634701890000|2021-10-20 03:51:30|450.38|446.28|450.38|446.28|450.39|446.29|450.36|446.26|4
1634701900000|2021-10-20 03:51:40|450.34|446.24|450.31|446.21|450.34|446.24|450.31|446.21|5
1634701910000|2021-10-20 03:51:50|450.35|446.25|450.35|446.25|450.35|446.25|450.32|446.22|4
1634701920000|2021-10-20 03:52:00|450.34|446.24|450.21|446.11|450.34|446.24|450.21|446.11|15
1634701930000|2021-10-20 03:52:10|450.2|446.1|450.17|446.07|450.22|446.12|450.17|446.07|7
1634701940000|2021-10-20 03:52:20|450.16|446.06|450.17|446.07|450.17|446.07|450.16|446.06|2
1634701950000|2021-10-20 03:52:30|450.16|446.06|450.11|446.01|450.16|446.06|450.09|445.99|12
1634701960000|2021-10-20 03:52:40|450.13|446.03|450.12|446.02|450.13|446.03|450.11|446.01|4
1634701970000|2021-10-20 03:52:50|450.08|445.98|450.06|445.96|450.08|445.98|450.05|445.95|9
1634701980000|2021-10-20 03:53:00|450.05|445.95|450.11|446.01|450.14|446.04|450.05|445.95|11
1634701990000|2021-10-20 03:53:10|450.05|445.95|450|445.9|450.05|445.95|449.97|445.87|4
1634702000000|2021-10-20 03:53:20|449.99|445.89|449.96|445.86|449.99|445.89|449.94|445.84|8
1634702010000|2021-10-20 03:53:30|449.95|445.85|449.96|445.86|449.96|445.86|449.95|445.85|8
1634702020000|2021-10-20 03:53:40|449.98|445.88|450.01|445.91|450.01|445.91|449.94|445.84|8
1634702030000|2021-10-20 03:53:50|450|445.9|449.94|445.84|450|445.9|449.94|445.84|4
1634702040000|2021-10-20 03:54:00|449.93|445.83|449.92|445.82|449.93|445.83|449.92|445.82|2
1634702050000|2021-10-20 03:54:10|449.89|445.79|449.9|445.8|449.9|445.8|449.89|445.79|4
1634702060000|2021-10-20 03:54:20|449.85|445.75|449.78|445.68|449.89|445.79|449.78|445.68|10
1634702070000|2021-10-20 03:54:30|449.77|445.67|449.84|445.74|449.84|445.74|449.77|445.67|5
1634702080000|2021-10-20 03:54:40|449.83|445.73|449.75|445.65|449.83|445.73|449.75|445.65|6
1634702090000|2021-10-20 03:54:50|449.69|445.59|449.69|445.59|449.69|445.59|449.69|445.59|1
1634702100000|2021-10-20 03:55:00|449.66|445.56|449.65|445.55|449.68|445.58|449.65|445.55|4
1634702110000|2021-10-20 03:55:10|449.64|445.54|449.75|445.65|449.82|445.72|449.64|445.54|14
1634702120000|2021-10-20 03:55:20|449.74|445.64|449.8|445.7|449.8|445.7|449.73|445.63|6
1634702130000|2021-10-20 03:55:30|449.78|445.68|449.66|445.56|449.8|445.7|449.66|445.56|6
1634702140000|2021-10-20 03:55:40|449.65|445.55|449.66|445.56|449.68|445.58|449.65|445.55|8
1634702150000|2021-10-20 03:55:50|449.65|445.55|449.7|445.6|449.74|445.64|449.64|445.54|15
1634702160000|2021-10-20 03:56:00|449.68|445.58|449.62|445.52|449.73|445.63|449.59|445.49|15
1634702170000|2021-10-20 03:56:10|449.61|445.51|449.74|445.64|449.74|445.64|449.6|445.5|7
1634702180000|2021-10-20 03:56:20|449.71|445.61|449.7|445.6|449.71|445.61|449.66|445.56|8
1634702190000|2021-10-20 03:56:30|449.65|445.55|449.6|445.5|449.65|445.55|449.58|445.48|8
1634702200000|2021-10-20 03:56:40|449.59|445.49|449.4|445.3|449.61|445.51|449.4|445.3|10
1634702210000|2021-10-20 03:56:50|449.3|445.2|449.3|445.2|449.4|445.3|449.3|445.2|8
1634702220000|2021-10-20 03:57:00|449.29|445.19|449.3|445.2|449.3|445.2|449.27|445.17|3
1634702230000|2021-10-20 03:57:10|449.26|445.16|449.1|445|449.26|445.16|449.07|444.97|8
1634702240000|2021-10-20 03:57:20|449|444.9|449|444.9|449|444.9|449|444.9|1
1634702250000|2021-10-20 03:57:30|449.01|444.91|449.07|444.97|449.07|444.97|448.99|444.89|14
1634702260000|2021-10-20 03:57:40|449.06|444.96|449.06|444.96|449.06|444.96|449.06|444.96|1
1634702270000|2021-10-20 03:57:50|449.07|444.97|449.13|445.03|449.13|445.03|449.01|444.91|8
1634702280000|2021-10-20 03:58:00|449.19|445.09|449.18|445.08|449.2|445.1|449.15|445.05|8
1634702290000|2021-10-20 03:58:10|449.17|445.07|449.44|445.34|449.45|445.35|449.17|445.07|12
1634702300000|2021-10-20 03:58:20|449.42|445.32|449.3|445.2|449.46|445.36|449.3|445.2|7
1634702320000|2021-10-20 03:58:40|449.31|445.21|449.5|445.4|449.66|445.56|449.31|445.21|15
1634702330000|2021-10-20 03:58:50|449.48|445.38|449.5|445.4|449.5|445.4|449.48|445.38|4
1634702340000|2021-10-20 03:59:00|449.46|445.36|449.3|445.2|449.5|445.4|449.3|445.2|6
1634702360000|2021-10-20 03:59:20|449.32|445.22|449.24|445.14|449.35|445.25|449.2|445.1|15
1634702370000|2021-10-20 03:59:30|449.25|445.15|449.26|445.16|449.26|445.16|449.24|445.14|4
1634702400000|2021-10-20 04:00:00|449.24|445.14|449.55|445.45|449.55|445.45|449.24|445.14|11
1634702410000|2021-10-20 04:00:10|449.58|445.48|449.53|445.43|449.58|445.48|449.53|445.43|7
1634702420000|2021-10-20 04:00:20|449.58|445.48|449.4|445.3|449.58|445.48|449.4|445.3|10
1634702430000|2021-10-20 04:00:30|449.39|445.29|449.62|445.52|449.62|445.52|449.38|445.28|14
1634702440000|2021-10-20 04:00:40|449.65|445.55|449.5|445.4|449.65|445.55|449.5|445.4|7
1634702450000|2021-10-20 04:00:50|449.52|445.42|449.62|445.52|449.65|445.55|449.5|445.4|9
1634702460000|2021-10-20 04:01:00|449.61|445.51|449.64|445.54|449.67|445.57|449.61|445.51|10
1634702470000|2021-10-20 04:01:10|449.63|445.53|449.66|445.56|449.66|445.56|449.61|445.51|7
1634702480000|2021-10-20 04:01:20|449.64|445.54|449.66|445.56|449.66|445.56|449.64|445.54|4
1634702490000|2021-10-20 04:01:30|449.67|445.57|449.65|445.55|449.67|445.57|449.65|445.55|3
1634702500000|2021-10-20 04:01:40|449.67|445.57|449.71|445.61|449.71|445.61|449.65|445.55|3
1634702510000|2021-10-20 04:01:50|449.7|445.6|449.67|445.57|449.7|445.6|449.65|445.55|5
1634702520000|2021-10-20 04:02:00|449.69|445.59|449.66|445.56|449.75|445.65|449.65|445.55|9
1634702530000|2021-10-20 04:02:10|449.67|445.57|449.5|445.4|449.67|445.57|449.5|445.4|15
1634702540000|2021-10-20 04:02:20|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1634702550000|2021-10-20 04:02:30|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634702560000|2021-10-20 04:02:40|449.52|445.42|449.8|445.7|449.8|445.7|449.52|445.42|10
1634702570000|2021-10-20 04:02:50|449.79|445.69|449.52|445.42|449.8|445.7|449.49|445.39|9
1634702580000|2021-10-20 04:03:00|449.51|445.41|449.6|445.5|449.6|445.5|449.5|445.4|7
1634702590000|2021-10-20 04:03:10|449.59|445.49|449.6|445.5|449.61|445.51|449.59|445.49|4
1634702600000|2021-10-20 04:03:20|449.62|445.52|449.62|445.52|449.62|445.52|449.62|445.52|1
1634702610000|2021-10-20 04:03:30|449.58|445.48|449.3|445.2|449.58|445.48|449.3|445.2|10
1634702620000|2021-10-20 04:03:40|449.27|445.17|449.18|445.08|449.27|445.17|449.18|445.08|9
1634702630000|2021-10-20 04:03:50|449.19|445.09|449.16|445.06|449.19|445.09|449.15|445.05|7
1634702640000|2021-10-20 04:04:00|449.18|445.08|449.31|445.21|449.31|445.21|449.15|445.05|11
1634702650000|2021-10-20 04:04:10|449.3|445.2|449.27|445.17|449.31|445.21|449.27|445.17|8
1634702660000|2021-10-20 04:04:20|449.28|445.18|449.28|445.18|449.28|445.18|449.26|445.16|8
1634702670000|2021-10-20 04:04:30|449.26|445.16|449.09|444.99|449.26|445.16|449.09|444.99|8
1634702680000|2021-10-20 04:04:40|449.1|445|449.1|445|449.1|445|449.1|445|1
1634702690000|2021-10-20 04:04:50|449.08|444.98|448.97|444.87|449.08|444.98|448.93|444.83|12
1634702700000|2021-10-20 04:05:00|448.91|444.81|448.85|444.75|448.91|444.81|448.82|444.72|16
1634702710000|2021-10-20 04:05:10|448.86|444.76|448.86|444.76|448.86|444.76|448.85|444.75|3
1634702720000|2021-10-20 04:05:20|448.85|444.75|448.83|444.73|448.85|444.75|448.83|444.73|5
1634702730000|2021-10-20 04:05:30|448.84|444.74|448.7|444.6|448.84|444.74|448.7|444.6|7
1634702740000|2021-10-20 04:05:40|448.67|444.57|448.8|444.7|448.8|444.7|448.61|444.51|16
1634702750000|2021-10-20 04:05:50|448.81|444.71|448.78|444.68|448.81|444.71|448.78|444.68|5
1634702760000|2021-10-20 04:06:00|448.77|444.67|448.82|444.72|448.83|444.73|448.72|444.62|14
1634702770000|2021-10-20 04:06:10|448.81|444.71|448.81|444.71|448.84|444.74|448.79|444.69|6
1634702780000|2021-10-20 04:06:20|448.8|444.7|448.89|444.79|448.89|444.79|448.7|444.6|13
1634702790000|2021-10-20 04:06:30|449|444.9|449.22|445.12|449.23|445.13|449|444.9|9
1634702800000|2021-10-20 04:06:40|449.23|445.13|449.2|445.1|449.25|445.15|449.2|445.1|8
1634702810000|2021-10-20 04:06:50|449.1|445|449.21|445.11|449.21|445.11|449.1|445|5
1634702820000|2021-10-20 04:07:00|449.19|445.09|449.2|445.1|449.22|445.12|449.19|445.09|3
1634702830000|2021-10-20 04:07:10|449.14|445.04|449.15|445.05|449.15|445.05|449.14|445.04|2
1634702840000|2021-10-20 04:07:20|449.14|445.04|449.18|445.08|449.19|445.09|449.14|445.04|5
1634702850000|2021-10-20 04:07:30|449.17|445.07|449.2|445.1|449.2|445.1|449.17|445.07|2
1634702860000|2021-10-20 04:07:40|449.18|445.08|449.12|445.02|449.18|445.08|449.12|445.02|10
1634702870000|2021-10-20 04:07:50|449.11|445.01|449.03|444.93|449.11|445.01|448.96|444.86|8
1634702880000|2021-10-20 04:08:00|449.04|444.94|449.4|445.3|449.4|445.3|449.04|444.94|15
1634702890000|2021-10-20 04:08:10|449.3|445.2|449.26|445.16|449.3|445.2|449.26|445.16|7
1634702900000|2021-10-20 04:08:20|449.28|445.18|449.2|445.1|449.28|445.18|449.2|445.1|4
1634702910000|2021-10-20 04:08:30|449.19|445.09|449.2|445.1|449.2|445.1|449.19|445.09|2
1634702920000|2021-10-20 04:08:40|449.15|445.05|449.17|445.07|449.17|445.07|449.15|445.05|2
1634702930000|2021-10-20 04:08:50|449.15|445.05|449.19|445.09|449.19|445.09|449.11|445.01|10
1634702940000|2021-10-20 04:09:00|449.17|445.07|449.1|445|449.17|445.07|449.1|445|12
1634702950000|2021-10-20 04:09:10|449.08|444.98|449.06|444.96|449.1|445|449.06|444.96|9
1634702960000|2021-10-20 04:09:20|449.1|445|449.1|445|449.1|445|449.06|444.96|8
1634702970000|2021-10-20 04:09:30|449.08|444.98|449.2|445.1|449.2|445.1|449.06|444.96|7
1634702980000|2021-10-20 04:09:40|449.19|445.09|449.26|445.16|449.31|445.21|449.19|445.09|8
1634702990000|2021-10-20 04:09:50|449.27|445.17|449.29|445.19|449.29|445.19|449.25|445.15|15
1634703000000|2021-10-20 04:10:00|449.3|445.2|449.26|445.16|449.3|445.2|449.2|445.1|15
1634703010000|2021-10-20 04:10:10|449.25|445.15|449.2|445.1|449.37|445.27|449.2|445.1|19
1634703020000|2021-10-20 04:10:20|449.21|445.11|449.2|445.1|449.25|445.15|449.2|445.1|6
1634703030000|2021-10-20 04:10:30|449.22|445.12|449.22|445.12|449.22|445.12|449.21|445.11|9
1634703040000|2021-10-20 04:10:40|449.26|445.16|449.43|445.33|449.43|445.33|449.26|445.16|16
1634703050000|2021-10-20 04:10:50|449.45|445.35|449.61|445.51|449.64|445.54|449.45|445.35|10
1634703060000|2021-10-20 04:11:00|449.56|445.46|449.59|445.49|449.67|445.57|449.54|445.44|8
1634703070000|2021-10-20 04:11:10|449.66|445.56|449.58|445.48|449.66|445.56|449.58|445.48|7
1634703080000|2021-10-20 04:11:20|449.6|445.5|449.54|445.44|449.6|445.5|449.54|445.44|6
1634703090000|2021-10-20 04:11:30|449.53|445.43|449.51|445.41|449.57|445.47|449.5|445.4|6
1634703100000|2021-10-20 04:11:40|449.5|445.4|449.55|445.45|449.55|445.45|449.5|445.4|2
1634703110000|2021-10-20 04:11:50|449.56|445.46|449.57|445.47|449.57|445.47|449.56|445.46|2
1634703120000|2021-10-20 04:12:00|449.55|445.45|449.51|445.41|449.55|445.45|449.5|445.4|4
1634703130000|2021-10-20 04:12:10|449.5|445.4|449.51|445.41|449.51|445.41|449.5|445.4|2
1634703140000|2021-10-20 04:12:20|449.52|445.42|449.55|445.45|449.55|445.45|449.51|445.41|6
1634703150000|2021-10-20 04:12:30|449.53|445.43|449.71|445.61|449.71|445.61|449.5|445.4|7
1634703160000|2021-10-20 04:12:40|449.7|445.6|449.71|445.61|449.76|445.66|449.67|445.57|16
1634703170000|2021-10-20 04:12:50|449.7|445.6|449.69|445.59|449.7|445.6|449.69|445.59|2
1634703180000|2021-10-20 04:13:00|449.7|445.6|449.72|445.62|449.72|445.62|449.7|445.6|2
1634703190000|2021-10-20 04:13:10|449.69|445.59|449.6|445.5|449.7|445.6|449.6|445.5|6
1634703200000|2021-10-20 04:13:20|449.57|445.47|449.55|445.45|449.59|445.49|449.55|445.45|6
1634703210000|2021-10-20 04:13:30|449.59|445.49|449.72|445.62|449.72|445.62|449.58|445.48|7
1634703220000|2021-10-20 04:13:40|449.74|445.64|449.73|445.63|449.74|445.64|449.72|445.62|3
1634703230000|2021-10-20 04:13:50|449.74|445.64|449.76|445.66|449.85|445.75|449.72|445.62|8
1634703240000|2021-10-20 04:14:00|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1634703250000|2021-10-20 04:14:10|449.82|445.72|449.9|445.8|449.9|445.8|449.82|445.72|2
1634703260000|2021-10-20 04:14:20|449.8|445.7|449.8|445.7|449.8|445.7|449.76|445.66|3
1634703270000|2021-10-20 04:14:30|449.72|445.62|449.7|445.6|449.8|445.7|449.7|445.6|4
1634703280000|2021-10-20 04:14:40|449.67|445.57|449.65|445.55|449.68|445.58|449.64|445.54|7
1634703290000|2021-10-20 04:14:50|449.64|445.54|449.69|445.59|449.69|445.59|449.64|445.54|10
1634703300000|2021-10-20 04:15:00|449.7|445.6|449.77|445.67|449.77|445.67|449.7|445.6|4
1634703310000|2021-10-20 04:15:10|449.75|445.65|449.76|445.66|449.77|445.67|449.74|445.64|9
1634703320000|2021-10-20 04:15:20|449.75|445.65|449.72|445.62|449.76|445.66|449.72|445.62|3
1634703330000|2021-10-20 04:15:30|449.75|445.65|449.79|445.69|449.79|445.69|449.75|445.65|5
1634703350000|2021-10-20 04:15:50|449.8|445.7|449.8|445.7|449.8|445.7|449.8|445.7|1
1634703360000|2021-10-20 04:16:00|449.79|445.69|449.89|445.79|449.89|445.79|449.75|445.65|11
1634703370000|2021-10-20 04:16:10|449.9|445.8|449.88|445.78|449.9|445.8|449.88|445.78|2
1634703380000|2021-10-20 04:16:20|449.87|445.77|449.9|445.8|449.9|445.8|449.86|445.76|6
1634703390000|2021-10-20 04:16:30|449.89|445.79|449.86|445.76|449.89|445.79|449.86|445.76|8
1634703400000|2021-10-20 04:16:40|449.98|445.88|449.92|445.82|449.99|445.89|449.87|445.77|15
1634703410000|2021-10-20 04:16:50|449.93|445.83|449.86|445.76|449.95|445.85|449.86|445.76|9
1634703420000|2021-10-20 04:17:00|449.9|445.8|449.9|445.8|449.9|445.8|449.86|445.76|5
1634703430000|2021-10-20 04:17:10|449.88|445.78|449.93|445.83|450|445.9|449.82|445.72|10
1634703440000|2021-10-20 04:17:20|449.91|445.81|449.92|445.82|449.92|445.82|449.91|445.81|2
1634703450000|2021-10-20 04:17:30|449.91|445.81|449.88|445.78|449.91|445.81|449.88|445.78|4
1634703460000|2021-10-20 04:17:40|449.92|445.82|449.8|445.7|449.92|445.82|449.79|445.69|5
1634703470000|2021-10-20 04:17:50|449.76|445.66|449.77|445.67|449.77|445.67|449.75|445.65|5
1634703480000|2021-10-20 04:18:00|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1634703490000|2021-10-20 04:18:10|449.81|445.71|449.9|445.8|449.9|445.8|449.81|445.71|9
1634703500000|2021-10-20 04:18:20|449.85|445.75|449.9|445.8|449.9|445.8|449.85|445.75|4
1634703510000|2021-10-20 04:18:30|449.83|445.73|449.84|445.74|449.9|445.8|449.83|445.73|4
1634703520000|2021-10-20 04:18:40|449.83|445.73|449.82|445.72|449.84|445.74|449.82|445.72|4
1634703530000|2021-10-20 04:18:50|449.83|445.73|450.07|445.97|450.07|445.97|449.83|445.73|4
1634703540000|2021-10-20 04:19:00|450.04|445.94|450.04|445.94|450.04|445.94|450.04|445.94|1
1634703550000|2021-10-20 04:19:10|450.02|445.92|450|445.9|450.02|445.92|450|445.9|2
1634703570000|2021-10-20 04:19:30|449.95|445.85|449.89|445.79|450|445.9|449.89|445.79|8
1634703580000|2021-10-20 04:19:40|449.84|445.74|449.7|445.6|449.9|445.8|449.7|445.6|18
1634703590000|2021-10-20 04:19:50|449.58|445.48|449.59|445.49|449.59|445.49|449.53|445.43|5
1634703600000|2021-10-20 04:20:00|449.5|445.4|449.57|445.47|449.57|445.47|449.5|445.4|7
1634703610000|2021-10-20 04:20:10|449.56|445.46|449.46|445.36|449.56|445.46|449.46|445.36|4
1634703620000|2021-10-20 04:20:20|449.5|445.4|449.42|445.32|449.51|445.41|449.42|445.32|9
1634703640000|2021-10-20 04:20:40|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634703660000|2021-10-20 04:21:00|449.49|445.39|449.47|445.37|449.51|445.41|449.47|445.37|6
1634703670000|2021-10-20 04:21:10|449.5|445.4|449.48|445.38|449.5|445.4|449.4|445.3|9
1634703680000|2021-10-20 04:21:20|449.46|445.36|449.55|445.45|449.6|445.5|449.46|445.36|9
1634703690000|2021-10-20 04:21:30|449.53|445.43|449.5|445.4|449.53|445.43|449.48|445.38|5
1634703710000|2021-10-20 04:21:50|449.58|445.48|449.58|445.48|449.58|445.48|449.58|445.48|1
1634703720000|2021-10-20 04:22:00|449.53|445.43|449.5|445.4|449.55|445.45|449.5|445.4|4
1634703730000|2021-10-20 04:22:10|449.54|445.44|449.52|445.42|449.55|445.45|449.45|445.35|7
1634703740000|2021-10-20 04:22:20|449.49|445.39|449.4|445.3|449.49|445.39|449.4|445.3|2
1634703750000|2021-10-20 04:22:30|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634703760000|2021-10-20 04:22:40|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1634703770000|2021-10-20 04:22:50|449.3|445.2|449.25|445.15|449.34|445.24|449.25|445.15|4
1634703780000|2021-10-20 04:23:00|449.3|445.2|449.37|445.27|449.37|445.27|449.3|445.2|2
1634703790000|2021-10-20 04:23:10|449.3|445.2|449.4|445.3|449.4|445.3|449.3|445.2|2
1634703800000|2021-10-20 04:23:20|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634703820000|2021-10-20 04:23:40|449.54|445.44|449.43|445.33|449.57|445.47|449.43|445.33|7
1634703830000|2021-10-20 04:23:50|449.56|445.46|449.55|445.45|449.56|445.46|449.4|445.3|4
1634703840000|2021-10-20 04:24:00|449.51|445.41|449.48|445.38|449.51|445.41|449.48|445.38|2
1634703850000|2021-10-20 04:24:10|449.51|445.41|449.42|445.32|449.51|445.41|449.3|445.2|6
1634703860000|2021-10-20 04:24:20|449.3|445.2|449.41|445.31|449.41|445.31|449.3|445.2|5
1634703870000|2021-10-20 04:24:30|449.3|445.2|449.22|445.12|449.3|445.2|449.22|445.12|6
1634703880000|2021-10-20 04:24:40|449.21|445.11|449.21|445.11|449.21|445.11|449.21|445.11|1
1634703890000|2021-10-20 04:24:50|449.26|445.16|449.28|445.18|449.29|445.19|449.2|445.1|8
1634703900000|2021-10-20 04:25:00|449.27|445.17|449.21|445.11|449.29|445.19|449.18|445.08|11
1634703920000|2021-10-20 04:25:20|449.27|445.17|449.23|445.13|449.27|445.17|449.15|445.05|3
1634703930000|2021-10-20 04:25:30|449.14|445.04|449.19|445.09|449.19|445.09|449.05|444.95|5
1634703940000|2021-10-20 04:25:40|449.17|445.07|449.2|445.1|449.2|445.1|449.15|445.05|4
1634703950000|2021-10-20 04:25:50|449.1|445|449.1|445|449.1|445|449.1|445|1
1634703960000|2021-10-20 04:26:00|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1634703970000|2021-10-20 04:26:10|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1634703990000|2021-10-20 04:26:30|449.15|445.05|449.15|445.05|449.15|445.05|449.15|445.05|1
1634704010000|2021-10-20 04:26:50|449.1|445|449.2|445.1|449.25|445.15|449.1|445|4
1634704020000|2021-10-20 04:27:00|449.19|445.09|449.12|445.02|449.2|445.1|449.1|445|6
1634704030000|2021-10-20 04:27:10|449.1|445|449.1|445|449.12|445.02|449.07|444.97|7
1634704040000|2021-10-20 04:27:20|449.05|444.95|448.99|444.89|449.13|445.03|448.99|444.89|6
1634704050000|2021-10-20 04:27:30|448.9|444.8|449|444.9|449.04|444.94|448.9|444.8|9
1634704060000|2021-10-20 04:27:40|449.04|444.94|448.98|444.88|449.04|444.94|448.98|444.88|4
1634704070000|2021-10-20 04:27:50|448.96|444.86|448.9|444.8|448.96|444.86|448.9|444.8|3
1634704080000|2021-10-20 04:28:00|448.88|444.78|448.83|444.73|448.9|444.8|448.83|444.73|4
1634704100000|2021-10-20 04:28:20|448.85|444.75|448.9|444.8|448.9|444.8|448.85|444.75|2
1634704110000|2021-10-20 04:28:30|448.85|444.75|448.78|444.68|448.85|444.75|448.75|444.65|4
1634704120000|2021-10-20 04:28:40|448.75|444.65|448.75|444.65|448.75|444.65|448.75|444.65|1
1634704140000|2021-10-20 04:29:00|448.73|444.63|448.7|444.6|448.74|444.64|448.7|444.6|3
1634704150000|2021-10-20 04:29:10|448.72|444.62|448.78|444.68|448.79|444.69|448.72|444.62|12
1634704160000|2021-10-20 04:29:20|448.76|444.66|448.79|444.69|448.79|444.69|448.75|444.65|8
1634704170000|2021-10-20 04:29:30|448.77|444.67|448.75|444.65|448.77|444.67|448.75|444.65|2
1634704180000|2021-10-20 04:29:40|448.71|444.61|448.71|444.61|448.74|444.64|448.71|444.61|5
1634704190000|2021-10-20 04:29:50|448.72|444.62|448.71|444.61|448.72|444.62|448.71|444.61|4
1634704200000|2021-10-20 04:30:00|448.69|444.59|448.72|444.62|448.72|444.62|448.69|444.59|2
1634704210000|2021-10-20 04:30:10|448.7|444.6|448.97|444.87|449|444.9|448.66|444.56|14
1634704220000|2021-10-20 04:30:20|448.96|444.86|448.97|444.87|448.97|444.87|448.96|444.86|4
1634704230000|2021-10-20 04:30:30|449|444.9|448.96|444.86|449|444.9|448.96|444.86|9
1634704240000|2021-10-20 04:30:40|448.99|444.89|449|444.9|449|444.9|448.96|444.86|6
1634704250000|2021-10-20 04:30:50|448.97|444.87|449|444.9|449|444.9|448.97|444.87|3
1634704260000|2021-10-20 04:31:00|448.99|444.89|448.9|444.8|449|444.9|448.9|444.8|5
1634704270000|2021-10-20 04:31:10|448.86|444.76|448.9|444.8|448.9|444.8|448.84|444.74|6
1634704280000|2021-10-20 04:31:20|448.89|444.79|448.83|444.73|448.9|444.8|448.8|444.7|6
1634704300000|2021-10-20 04:31:40|448.85|444.75|448.8|444.7|448.85|444.75|448.8|444.7|6
1634704310000|2021-10-20 04:31:50|448.79|444.69|448.72|444.62|448.79|444.69|448.71|444.61|6
1634704320000|2021-10-20 04:32:00|448.74|444.64|448.77|444.67|448.81|444.71|448.73|444.63|12
1634704330000|2021-10-20 04:32:10|448.72|444.62|448.78|444.68|448.79|444.69|448.72|444.62|7
1634704340000|2021-10-20 04:32:20|448.77|444.67|448.72|444.62|448.77|444.67|448.72|444.62|4
1634704350000|2021-10-20 04:32:30|448.74|444.64|448.69|444.59|448.74|444.64|448.69|444.59|8
1634704360000|2021-10-20 04:32:40|448.7|444.6|448.71|444.61|448.71|444.61|448.7|444.6|8
1634704370000|2021-10-20 04:32:50|448.7|444.6|448.69|444.59|448.71|444.61|448.67|444.57|7
1634704380000|2021-10-20 04:33:00|448.71|444.61|448.69|444.59|448.71|444.61|448.66|444.56|7
1634704390000|2021-10-20 04:33:10|448.63|444.53|448.68|444.58|448.7|444.6|448.63|444.53|9
1634704400000|2021-10-20 04:33:20|448.69|444.59|448.7|444.6|448.71|444.61|448.69|444.59|3
1634704410000|2021-10-20 04:33:30|448.65|444.55|448.7|444.6|448.7|444.6|448.65|444.55|4
1634704420000|2021-10-20 04:33:40|448.65|444.55|448.7|444.6|448.7|444.6|448.65|444.55|2
1634704430000|2021-10-20 04:33:50|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634704440000|2021-10-20 04:34:00|448.58|444.48|448.6|444.5|448.6|444.5|448.58|444.48|5
1634704450000|2021-10-20 04:34:10|448.59|444.49|448.6|444.5|448.61|444.51|448.57|444.47|5
1634704460000|2021-10-20 04:34:20|448.61|444.51|448.61|444.51|448.62|444.52|448.58|444.48|4
1634704470000|2021-10-20 04:34:30|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634704480000|2021-10-20 04:34:40|448.61|444.51|448.6|444.5|448.61|444.51|448.57|444.47|3
1634704500000|2021-10-20 04:35:00|448.57|444.47|448.53|444.43|448.6|444.5|448.53|444.43|4
1634704510000|2021-10-20 04:35:10|448.55|444.45|448.62|444.52|448.62|444.52|448.55|444.45|7
1634704520000|2021-10-20 04:35:20|448.59|444.49|448.76|444.66|448.8|444.7|448.59|444.49|11
1634704530000|2021-10-20 04:35:30|448.8|444.7|448.8|444.7|448.8|444.7|448.76|444.66|3
1634704540000|2021-10-20 04:35:40|448.78|444.68|448.8|444.7|448.8|444.7|448.78|444.68|2
1634704550000|2021-10-20 04:35:50|448.83|444.73|448.83|444.73|448.83|444.73|448.83|444.73|1
1634704560000|2021-10-20 04:36:00|448.84|444.74|448.84|444.74|448.84|444.74|448.84|444.74|1
1634704570000|2021-10-20 04:36:10|448.85|444.75|448.8|444.7|448.85|444.75|448.8|444.7|7
1634704580000|2021-10-20 04:36:20|448.81|444.71|449.08|444.98|449.1|445|448.8|444.7|13
1634704590000|2021-10-20 04:36:30|449.07|444.97|449.08|444.98|449.1|445|449.05|444.95|6
1634704600000|2021-10-20 04:36:40|449.06|444.96|449.04|444.94|449.08|444.98|449.04|444.94|4
1634704610000|2021-10-20 04:36:50|449.05|444.95|449.01|444.91|449.05|444.95|449.01|444.91|3
1634704620000|2021-10-20 04:37:00|448.97|444.87|449.18|445.08|449.18|445.08|448.97|444.87|5
1634704630000|2021-10-20 04:37:10|449.14|445.04|449.19|445.09|449.2|445.1|449.14|445.04|7
1634704640000|2021-10-20 04:37:20|449.21|445.11|449.28|445.18|449.34|445.24|449.21|445.11|10
1634704650000|2021-10-20 04:37:30|449.26|445.16|449.28|445.18|449.34|445.24|449.26|445.16|7
1634704660000|2021-10-20 04:37:40|449.29|445.19|449.34|445.24|449.34|445.24|449.29|445.19|2
1634704670000|2021-10-20 04:37:50|449.21|445.11|449.34|445.24|449.34|445.24|449.21|445.11|2
1634704680000|2021-10-20 04:38:00|449.25|445.15|449.4|445.3|449.4|445.3|449.25|445.15|2
1634704750000|2021-10-20 04:39:10|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634704760000|2021-10-20 04:39:20|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634704770000|2021-10-20 04:39:30|449.36|445.26|449.44|445.34|449.5|445.4|449.33|445.23|7
1634704780000|2021-10-20 04:39:40|449.43|445.33|449.43|445.33|449.43|445.33|449.43|445.33|1
1634704790000|2021-10-20 04:39:50|449.52|445.42|449.52|445.42|449.52|445.42|449.52|445.42|1
1634704800000|2021-10-20 04:40:00|449.51|445.41|449.51|445.41|449.53|445.43|449.5|445.4|7
1634704810000|2021-10-20 04:40:10|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634704820000|2021-10-20 04:40:20|449.49|445.39|449.5|445.4|449.5|445.4|449.49|445.39|2
1634704830000|2021-10-20 04:40:30|449.45|445.35|449.46|445.36|449.5|445.4|449.45|445.35|4
1634704840000|2021-10-20 04:40:40|449.5|445.4|449.48|445.38|449.5|445.4|449.48|445.38|4
1634704850000|2021-10-20 04:40:50|449.5|445.4|449.49|445.39|449.5|445.4|449.46|445.36|6
1634704860000|2021-10-20 04:41:00|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634704870000|2021-10-20 04:41:10|449.5|445.4|449.55|445.45|449.55|445.45|449.5|445.4|2
1634704880000|2021-10-20 04:41:20|449.5|445.4|449.5|445.4|449.55|445.45|449.49|445.39|4
1634704900000|2021-10-20 04:41:40|449.54|445.44|449.5|445.4|449.54|445.44|449.5|445.4|3
1634704910000|2021-10-20 04:41:50|449.48|445.38|449.42|445.32|449.5|445.4|449.42|445.32|4
1634704920000|2021-10-20 04:42:00|449.45|445.35|449.45|445.35|449.45|445.35|449.42|445.32|3
1634704930000|2021-10-20 04:42:10|449.5|445.4|449.5|445.4|449.5|445.4|449.46|445.36|6
1634704940000|2021-10-20 04:42:20|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634704970000|2021-10-20 04:42:50|449.5|445.4|449.45|445.35|449.5|445.4|449.45|445.35|2
1634704980000|2021-10-20 04:43:00|449.46|445.36|449.4|445.3|449.46|445.36|449.4|445.3|3
1634704990000|2021-10-20 04:43:10|449.35|445.25|449.4|445.3|449.4|445.3|449.35|445.25|2
1634705000000|2021-10-20 04:43:20|449.38|445.28|449.56|445.46|449.56|445.46|449.38|445.28|3
1634705010000|2021-10-20 04:43:30|449.48|445.38|449.5|445.4|449.57|445.47|449.48|445.38|11
1634705020000|2021-10-20 04:43:40|449.46|445.36|449.5|445.4|449.5|445.4|449.46|445.36|4
1634705030000|2021-10-20 04:43:50|449.48|445.38|449.49|445.39|449.5|445.4|449.48|445.38|6
1634705040000|2021-10-20 04:44:00|449.47|445.37|449.5|445.4|449.5|445.4|449.47|445.37|6
1634705050000|2021-10-20 04:44:10|449.48|445.38|449.58|445.48|449.58|445.48|449.47|445.37|17
1634705060000|2021-10-20 04:44:20|449.57|445.47|449.59|445.49|449.59|445.49|449.54|445.44|6
1634705070000|2021-10-20 04:44:30|449.6|445.5|449.69|445.59|449.7|445.6|449.6|445.5|11
1634705080000|2021-10-20 04:44:40|449.68|445.58|449.9|445.8|449.9|445.8|449.68|445.58|10
1634705090000|2021-10-20 04:44:50|449.85|445.75|449.7|445.6|449.85|445.75|449.7|445.6|4
1634705100000|2021-10-20 04:45:00|449.69|445.59|449.7|445.6|449.7|445.6|449.65|445.55|6
1634705110000|2021-10-20 04:45:10|449.69|445.59|449.7|445.6|449.7|445.6|449.65|445.55|5
1634705120000|2021-10-20 04:45:20|449.66|445.56|449.64|445.54|449.67|445.57|449.6|445.5|7
1634705130000|2021-10-20 04:45:30|449.69|445.59|449.7|445.6|449.7|445.6|449.64|445.54|6
1634705140000|2021-10-20 04:45:40|449.65|445.55|449.7|445.6|449.7|445.6|449.6|445.5|5
1634705150000|2021-10-20 04:45:50|449.68|445.58|449.46|445.36|449.68|445.58|449.46|445.36|4
1634705160000|2021-10-20 04:46:00|449.49|445.39|449.5|445.4|449.5|445.4|449.44|445.34|7
1634705170000|2021-10-20 04:46:10|449.43|445.33|449.47|445.37|449.47|445.37|449.43|445.33|3
1634705180000|2021-10-20 04:46:20|449.43|445.33|449.41|445.31|449.43|445.33|449.4|445.3|3
1634705190000|2021-10-20 04:46:30|449.42|445.32|449.4|445.3|449.42|445.32|449.4|445.3|5
1634705200000|2021-10-20 04:46:40|449.38|445.28|449.38|445.28|449.38|445.28|449.38|445.28|1
1634705240000|2021-10-20 04:47:20|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634705250000|2021-10-20 04:47:30|449.41|445.31|449.4|445.3|449.41|445.31|449.4|445.3|2
1634705260000|2021-10-20 04:47:40|449.39|445.29|449.4|445.3|449.4|445.3|449.35|445.25|5
1634705270000|2021-10-20 04:47:50|449.53|445.43|449.6|445.5|449.6|445.5|449.53|445.43|14
1634705280000|2021-10-20 04:48:00|449.59|445.49|449.6|445.5|449.6|445.5|449.58|445.48|5
1634705290000|2021-10-20 04:48:10|449.57|445.47|449.6|445.5|449.6|445.5|449.57|445.47|7
1634705300000|2021-10-20 04:48:20|449.53|445.43|449.57|445.47|449.6|445.5|449.53|445.43|9
1634705310000|2021-10-20 04:48:30|449.6|445.5|449.47|445.37|449.6|445.5|449.47|445.37|10
1634705320000|2021-10-20 04:48:40|449.45|445.35|449.39|445.29|449.45|445.35|449.38|445.28|11
1634705330000|2021-10-20 04:48:50|449.4|445.3|449.53|445.43|449.59|445.49|449.4|445.3|17
1634705340000|2021-10-20 04:49:00|449.52|445.42|449.35|445.25|449.52|445.42|449.35|445.25|14
1634705350000|2021-10-20 04:49:10|449.33|445.23|449.36|445.26|449.38|445.28|449.33|445.23|6
1634705360000|2021-10-20 04:49:20|449.33|445.23|449.38|445.28|449.39|445.29|449.33|445.23|10
1634705370000|2021-10-20 04:49:30|449.39|445.29|449.39|445.29|449.4|445.3|449.39|445.29|5
1634705380000|2021-10-20 04:49:40|449.4|445.3|449.5|445.4|449.5|445.4|449.39|445.29|7
1634705390000|2021-10-20 04:49:50|449.49|445.39|449.5|445.4|449.5|445.4|449.48|445.38|4
1634705400000|2021-10-20 04:50:00|449.49|445.39|449.5|445.4|449.5|445.4|449.47|445.37|6
1634705410000|2021-10-20 04:50:10|449.47|445.37|449.4|445.3|449.47|445.37|449.4|445.3|9
1634705420000|2021-10-20 04:50:20|449.41|445.31|449.5|445.4|449.5|445.4|449.4|445.3|4
1634705430000|2021-10-20 04:50:30|449.49|445.39|449.5|445.4|449.55|445.45|449.48|445.38|8
1634705440000|2021-10-20 04:50:40|449.49|445.39|449.49|445.39|449.5|445.4|449.45|445.35|9
1634705450000|2021-10-20 04:50:50|449.47|445.37|449.5|445.4|449.5|445.4|449.45|445.35|6
1634705460000|2021-10-20 04:51:00|449.49|445.39|449.5|445.4|449.5|445.4|449.49|445.39|2
1634705470000|2021-10-20 04:51:10|449.49|445.39|449.31|445.21|449.49|445.39|449.28|445.18|9
1634705480000|2021-10-20 04:51:20|449.29|445.19|449.31|445.21|449.31|445.21|449.28|445.18|5
1634705490000|2021-10-20 04:51:30|449.29|445.19|449.37|445.27|449.38|445.28|449.29|445.19|9
1634705500000|2021-10-20 04:51:40|449.36|445.26|449.22|445.12|449.37|445.27|449.22|445.12|12
1634705520000|2021-10-20 04:52:00|449.19|445.09|449.16|445.06|449.22|445.12|449.16|445.06|7
1634705530000|2021-10-20 04:52:10|449.17|445.07|449.15|445.05|449.19|445.09|449.15|445.05|7
1634705540000|2021-10-20 04:52:20|449.14|445.04|449.14|445.04|449.14|445.04|449.14|445.04|1
1634705550000|2021-10-20 04:52:30|449.16|445.06|449.15|445.05|449.18|445.08|449.15|445.05|6
1634705590000|2021-10-20 04:53:10|449.16|445.06|449.16|445.06|449.19|445.09|449.15|445.05|4
1634705600000|2021-10-20 04:53:20|449.15|445.05|449.16|445.06|449.18|445.08|449.15|445.05|5
1634705610000|2021-10-20 04:53:30|449.18|445.08|449.11|445.01|449.2|445.1|449.1|445|19
1634705620000|2021-10-20 04:53:40|449.12|445.02|449.13|445.03|449.18|445.08|449.11|445.01|15
1634705630000|2021-10-20 04:53:50|449.14|445.04|449.17|445.07|449.18|445.08|449.11|445.01|11
1634705640000|2021-10-20 04:54:00|449.16|445.06|449.14|445.04|449.17|445.07|449.11|445.01|8
1634705650000|2021-10-20 04:54:10|449.18|445.08|449.16|445.06|449.19|445.09|449.16|445.06|7
1634705660000|2021-10-20 04:54:20|449.18|445.08|449.19|445.09|449.2|445.1|449.18|445.08|4
1634705670000|2021-10-20 04:54:30|449.18|445.08|449.14|445.04|449.18|445.08|449.14|445.04|11
1634705680000|2021-10-20 04:54:40|449.17|445.07|449.12|445.02|449.17|445.07|449.1|445|8
1634705690000|2021-10-20 04:54:50|449.1|445|449.1|445|449.1|445|449.1|445|1
1634705700000|2021-10-20 04:55:00|449.11|445.01|449.11|445.01|449.11|445.01|449.1|445|3
1634705710000|2021-10-20 04:55:10|449.17|445.07|449.14|445.04|449.17|445.07|449.14|445.04|5
1634705720000|2021-10-20 04:55:20|449.13|445.03|449.16|445.06|449.17|445.07|449.13|445.03|5
1634705730000|2021-10-20 04:55:30|449.17|445.07|449.18|445.08|449.18|445.08|449.14|445.04|10
1634705740000|2021-10-20 04:55:40|449.15|445.05|449.08|444.98|449.15|445.05|449.08|444.98|6
1634705750000|2021-10-20 04:55:50|449.1|445|449.08|444.98|449.1|445|449.08|444.98|3
1634705760000|2021-10-20 04:56:00|449.1|445|448.94|444.84|449.17|445.07|448.94|444.84|20
1634705770000|2021-10-20 04:56:10|448.93|444.83|448.93|444.83|448.95|444.85|448.9|444.8|16
1634705780000|2021-10-20 04:56:20|448.94|444.84|448.94|444.84|448.98|444.88|448.91|444.81|5
1634705790000|2021-10-20 04:56:30|448.92|444.82|448.94|444.84|448.94|444.84|448.92|444.82|7
1634705800000|2021-10-20 04:56:40|448.92|444.82|448.89|444.79|448.92|444.82|448.89|444.79|9
1634705810000|2021-10-20 04:56:50|448.9|444.8|449|444.9|449|444.9|448.88|444.78|9
1634705820000|2021-10-20 04:57:00|449.1|445|449.09|444.99|449.1|445|449.06|444.96|8
1634705830000|2021-10-20 04:57:10|449.1|445|449.1|445|449.1|445|449.08|444.98|6
1634705840000|2021-10-20 04:57:20|449.07|444.97|449.1|445|449.11|445.01|449.07|444.97|4
1634705850000|2021-10-20 04:57:30|449.18|445.08|449.2|445.1|449.24|445.14|449.18|445.08|9
1634705860000|2021-10-20 04:57:40|449.19|445.09|449.28|445.18|449.3|445.2|449.19|445.09|13
1634705870000|2021-10-20 04:57:50|449.27|445.17|449.3|445.2|449.3|445.2|449.25|445.15|12
1634705880000|2021-10-20 04:58:00|449.35|445.25|449.2|445.1|449.4|445.3|449.2|445.1|8
1634705890000|2021-10-20 04:58:10|449.21|445.11|449.2|445.1|449.21|445.11|449.19|445.09|4
1634705900000|2021-10-20 04:58:20|449.18|445.08|449.3|445.2|449.3|445.2|449.18|445.08|4
1634705910000|2021-10-20 04:58:30|449.23|445.13|449.15|445.05|449.3|445.2|449.14|445.04|8
1634705920000|2021-10-20 04:58:40|449.18|445.08|449.18|445.08|449.18|445.08|449.18|445.08|1
1634705930000|2021-10-20 04:58:50|449.14|445.04|449.1|445|449.14|445.04|449.1|445|3
1634705940000|2021-10-20 04:59:00|449.12|445.02|449.14|445.04|449.19|445.09|449.12|445.02|4
1634705950000|2021-10-20 04:59:10|449.13|445.03|449.25|445.15|449.25|445.15|449.13|445.03|12
1634705960000|2021-10-20 04:59:20|449.3|445.2|449.61|445.51|449.61|445.51|449.3|445.2|13
1634705970000|2021-10-20 04:59:30|449.63|445.53|449.83|445.73|449.83|445.73|449.63|445.53|10
1634705980000|2021-10-20 04:59:40|449.78|445.68|449.8|445.7|449.8|445.7|449.75|445.65|9
1634705990000|2021-10-20 04:59:50|449.77|445.67|449.8|445.7|449.8|445.7|449.77|445.67|5
1634706000000|2021-10-20 05:00:00|449.67|445.57|450|445.9|450.1|446|449.67|445.57|15
1634706010000|2021-10-20 05:00:10|449.96|445.86|449.9|445.8|449.96|445.86|449.9|445.8|2
1634706020000|2021-10-20 05:00:20|449.79|445.69|449.87|445.77|449.87|445.77|449.79|445.69|3
1634706030000|2021-10-20 05:00:30|449.88|445.78|449.83|445.73|449.89|445.79|449.81|445.71|8
1634706040000|2021-10-20 05:00:40|449.82|445.72|449.9|445.8|449.9|445.8|449.8|445.7|8
1634706050000|2021-10-20 05:00:50|449.85|445.75|450|445.9|450|445.9|449.85|445.75|4
1634706060000|2021-10-20 05:01:00|449.97|445.87|450|445.9|450|445.9|449.93|445.83|6
1634706070000|2021-10-20 05:01:10|449.86|445.76|449.86|445.76|449.86|445.76|449.86|445.76|1
1634706080000|2021-10-20 05:01:20|449.9|445.8|449.8|445.7|449.9|445.8|449.8|445.7|3
1634706090000|2021-10-20 05:01:30|449.75|445.65|449.79|445.69|449.79|445.69|449.75|445.65|5
1634706100000|2021-10-20 05:01:40|449.78|445.68|449.79|445.69|449.83|445.73|449.76|445.66|9
1634706110000|2021-10-20 05:01:50|449.8|445.7|449.79|445.69|449.8|445.7|449.79|445.69|2
1634706120000|2021-10-20 05:02:00|449.8|445.7|449.75|445.65|449.8|445.7|449.75|445.65|6
1634706130000|2021-10-20 05:02:10|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1634706140000|2021-10-20 05:02:20|449.65|445.55|449.6|445.5|449.65|445.55|449.6|445.5|4
1634706150000|2021-10-20 05:02:30|449.61|445.51|449.6|445.5|449.61|445.51|449.58|445.48|3
1634706160000|2021-10-20 05:02:40|449.61|445.51|449.6|445.5|449.66|445.56|449.6|445.5|4
1634706170000|2021-10-20 05:02:50|449.56|445.46|449.56|445.46|449.56|445.46|449.56|445.46|1
1634706180000|2021-10-20 05:03:00|449.6|445.5|449.52|445.42|449.6|445.5|449.5|445.4|7
1634706190000|2021-10-20 05:03:10|449.51|445.41|449.5|445.4|449.51|445.41|449.5|445.4|4
1634706210000|2021-10-20 05:03:30|449.55|445.45|449.55|445.45|449.55|445.45|449.54|445.44|3
1634706240000|2021-10-20 05:04:00|449.54|445.44|449.51|445.41|449.55|445.45|449.51|445.41|5
1634706260000|2021-10-20 05:04:20|449.52|445.42|449.52|445.42|449.52|445.42|449.52|445.42|1
1634706270000|2021-10-20 05:04:30|449.51|445.41|449.48|445.38|449.56|445.46|449.48|445.38|12
1634706280000|2021-10-20 05:04:40|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634706290000|2021-10-20 05:04:50|449.41|445.31|449.4|445.3|449.41|445.31|449.4|445.3|2
1634706300000|2021-10-20 05:05:00|449.42|445.32|449.4|445.3|449.42|445.32|449.4|445.3|2
1634706310000|2021-10-20 05:05:10|449.35|445.25|449.3|445.2|449.35|445.25|449.3|445.2|2
1634706320000|2021-10-20 05:05:20|449.25|445.15|449.25|445.15|449.26|445.16|449.25|445.15|3
1634706340000|2021-10-20 05:05:40|449.26|445.16|449.33|445.23|449.35|445.25|449.26|445.16|8
1634706350000|2021-10-20 05:05:50|449.35|445.25|449.3|445.2|449.57|445.47|449.3|445.2|21
1634706360000|2021-10-20 05:06:00|449.28|445.18|449.3|445.2|449.3|445.2|449.28|445.18|2
1634706370000|2021-10-20 05:06:10|449.37|445.27|449.41|445.31|449.46|445.36|449.37|445.27|10
1634706380000|2021-10-20 05:06:20|449.42|445.32|449.97|445.87|449.97|445.87|449.42|445.32|22
1634706390000|2021-10-20 05:06:30|450.06|445.96|450.06|445.96|450.06|445.96|450.03|445.93|3
1634706400000|2021-10-20 05:06:40|449.99|445.89|450.03|445.93|450.06|445.96|449.99|445.89|4
1634706410000|2021-10-20 05:06:50|450.06|445.96|449.98|445.88|450.06|445.96|449.91|445.81|5
1634706430000|2021-10-20 05:07:10|449.96|445.86|450|445.9|450|445.9|449.96|445.86|3
1634706440000|2021-10-20 05:07:20|449.98|445.88|449.89|445.79|449.98|445.88|449.89|445.79|10
1634706450000|2021-10-20 05:07:30|449.9|445.8|449.94|445.84|449.94|445.84|449.85|445.75|6
1634706460000|2021-10-20 05:07:40|449.89|445.79|449.97|445.87|450|445.9|449.89|445.79|4
1634706470000|2021-10-20 05:07:50|450.02|445.92|450.06|445.96|450.09|445.99|449.95|445.85|7
1634706480000|2021-10-20 05:08:00|450.05|445.95|450|445.9|450.07|445.97|450|445.9|5
1634706490000|2021-10-20 05:08:10|450.05|445.95|450.05|445.95|450.05|445.95|450.05|445.95|1
1634706500000|2021-10-20 05:08:20|450.04|445.94|450.06|445.96|450.07|445.97|450.04|445.94|5
1634706510000|2021-10-20 05:08:30|450.05|445.95|450.04|445.94|450.08|445.98|450.04|445.94|4
1634706520000|2021-10-20 05:08:40|450.07|445.97|450.07|445.97|450.07|445.97|450.05|445.95|3
1634706530000|2021-10-20 05:08:50|450.1|446|450.1|446|450.1|446|450.07|445.97|3
1634706540000|2021-10-20 05:09:00|450|445.9|450.31|446.21|450.31|446.21|449.99|445.89|5
1634706550000|2021-10-20 05:09:10|450.29|446.19|450.31|446.21|450.31|446.21|450.29|446.19|2
1634706560000|2021-10-20 05:09:20|450.21|446.11|450.25|446.15|450.26|446.16|450.2|446.1|7
1634706570000|2021-10-20 05:09:30|450.29|446.19|450.27|446.17|450.29|446.19|450.26|446.16|6
1634706580000|2021-10-20 05:09:40|450.26|446.16|450.17|446.07|450.26|446.16|450.17|446.07|9
1634706590000|2021-10-20 05:09:50|450.15|446.05|449.96|445.86|450.18|446.08|449.96|445.86|8
1634706600000|2021-10-20 05:10:00|449.88|445.78|449.9|445.8|449.92|445.82|449.88|445.78|6
1634706610000|2021-10-20 05:10:10|449.89|445.79|449.9|445.8|449.9|445.8|449.88|445.78|4
1634706620000|2021-10-20 05:10:20|449.88|445.78|449.87|445.77|449.9|445.8|449.87|445.77|4
1634706630000|2021-10-20 05:10:30|449.86|445.76|449.88|445.78|449.9|445.8|449.86|445.76|5
1634706650000|2021-10-20 05:10:50|449.9|445.8|449.91|445.81|449.91|445.81|449.9|445.8|2
1634706660000|2021-10-20 05:11:00|449.97|445.87|450|445.9|450|445.9|449.91|445.81|7
1634706670000|2021-10-20 05:11:10|450.12|446.02|450.17|446.07|450.2|446.1|450.12|446.02|3
1634706680000|2021-10-20 05:11:20|450.2|446.1|450.06|445.96|450.2|446.1|450|445.9|4
1634706700000|2021-10-20 05:11:40|450.03|445.93|450.06|445.96|450.06|445.96|450.03|445.93|2
1634706710000|2021-10-20 05:11:50|450.14|446.04|450.16|446.06|450.16|446.06|450.1|446|8
1634706720000|2021-10-20 05:12:00|450.18|446.08|450.14|446.04|450.18|446.08|450.13|446.03|4
1634706730000|2021-10-20 05:12:10|450.12|446.02|450|445.9|450.16|446.06|450|445.9|12
1634706740000|2021-10-20 05:12:20|449.97|445.87|449.99|445.89|450|445.9|449.97|445.87|3
1634706750000|2021-10-20 05:12:30|450|445.9|450|445.9|450.01|445.91|450|445.9|3
1634706760000|2021-10-20 05:12:40|449.99|445.89|450|445.9|450|445.9|449.99|445.89|2
1634706770000|2021-10-20 05:12:50|450.01|445.91|450|445.9|450.05|445.95|450|445.9|7
1634706780000|2021-10-20 05:13:00|449.98|445.88|449.92|445.82|450|445.9|449.92|445.82|3
1634706790000|2021-10-20 05:13:10|449.97|445.87|450|445.9|450.07|445.97|449.96|445.86|7
1634706800000|2021-10-20 05:13:20|449.99|445.89|450|445.9|450|445.9|449.99|445.89|2
1634706810000|2021-10-20 05:13:30|450.01|445.91|450.02|445.92|450.02|445.92|450.01|445.91|2
1634706820000|2021-10-20 05:13:40|450.04|445.94|450.07|445.97|450.07|445.97|450.04|445.94|2
1634706830000|2021-10-20 05:13:50|450.1|446|450.1|446|450.1|446|450.08|445.98|4
1634706840000|2021-10-20 05:14:00|450.07|445.97|450.1|446|450.1|446|450.07|445.97|5
1634706850000|2021-10-20 05:14:10|450.07|445.97|450.1|446|450.1|446|450.07|445.97|2
1634706860000|2021-10-20 05:14:20|450.17|446.07|450.09|445.99|450.17|446.07|450.09|445.99|4
1634706880000|2021-10-20 05:14:40|450.07|445.97|450.05|445.95|450.07|445.97|450.05|445.95|3
1634706890000|2021-10-20 05:14:50|450.04|445.94|449.96|445.86|450.04|445.94|449.96|445.86|3
1634706900000|2021-10-20 05:15:00|449.97|445.87|449.98|445.88|449.98|445.88|449.97|445.87|2
1634706910000|2021-10-20 05:15:10|449.95|445.85|449.95|445.85|450|445.9|449.95|445.85|5
1634706920000|2021-10-20 05:15:20|450.01|445.91|449.98|445.88|450.01|445.91|449.92|445.82|11
1634706930000|2021-10-20 05:15:30|449.94|445.84|449.92|445.82|449.98|445.88|449.92|445.82|5
1634706940000|2021-10-20 05:15:40|449.91|445.81|449.92|445.82|449.93|445.83|449.91|445.81|6
1634706960000|2021-10-20 05:16:00|449.91|445.81|449.92|445.82|449.92|445.82|449.91|445.81|2
1634706970000|2021-10-20 05:16:10|449.91|445.81|449.92|445.82|449.92|445.82|449.91|445.81|2
1634706980000|2021-10-20 05:16:20|449.91|445.81|449.67|445.57|449.91|445.81|449.67|445.57|10
1634706990000|2021-10-20 05:16:30|449.69|445.59|449.7|445.6|449.7|445.6|449.66|445.56|4
1634707000000|2021-10-20 05:16:40|449.66|445.56|449.7|445.6|449.7|445.6|449.66|445.56|9
1634707010000|2021-10-20 05:16:50|449.71|445.61|449.8|445.7|449.87|445.77|449.71|445.61|7
1634707020000|2021-10-20 05:17:00|449.73|445.63|449.67|445.57|449.74|445.64|449.67|445.57|7
1634707030000|2021-10-20 05:17:10|449.66|445.56|449.56|445.46|449.66|445.56|449.56|445.46|3
1634707040000|2021-10-20 05:17:20|449.55|445.45|449.55|445.45|449.55|445.45|449.55|445.45|1
1634707060000|2021-10-20 05:17:40|449.56|445.46|449.54|445.44|449.56|445.46|449.54|445.44|2
1634707080000|2021-10-20 05:18:00|449.53|445.43|449.53|445.43|449.53|445.43|449.53|445.43|1
1634707090000|2021-10-20 05:18:10|449.49|445.39|449.4|445.3|449.49|445.39|449.4|445.3|5
1634707100000|2021-10-20 05:18:20|449.41|445.31|449.5|445.4|449.5|445.4|449.4|445.3|5
1634707110000|2021-10-20 05:18:30|449.59|445.49|449.59|445.49|449.59|445.49|449.59|445.49|1
1634707120000|2021-10-20 05:18:40|449.57|445.47|449.33|445.23|449.57|445.47|449.32|445.22|14
1634707130000|2021-10-20 05:18:50|449.32|445.22|449.15|445.05|449.33|445.23|449.14|445.04|18
1634707140000|2021-10-20 05:19:00|449.12|445.02|449.14|445.04|449.18|445.08|449.12|445.02|5
1634707150000|2021-10-20 05:19:10|449.13|445.03|449.11|445.01|449.13|445.03|449.1|445|5
1634707160000|2021-10-20 05:19:20|449.12|445.02|449.35|445.25|449.37|445.27|449.11|445.01|9
1634707170000|2021-10-20 05:19:30|449.38|445.28|449.23|445.13|449.38|445.28|449.23|445.13|9
1634707180000|2021-10-20 05:19:40|449.16|445.06|449.11|445.01|449.16|445.06|449.11|445.01|5
1634707190000|2021-10-20 05:19:50|449.12|445.02|449.1|445|449.12|445.02|449.1|445|3
1634707200000|2021-10-20 05:20:00|449.11|445.01|449.2|445.1|449.2|445.1|449.1|445|4
1634707210000|2021-10-20 05:20:10|449.21|445.11|449.4|445.3|449.4|445.3|449.2|445.1|14
1634707250000|2021-10-20 05:20:50|449.39|445.29|449.4|445.3|449.41|445.31|449.39|445.29|4
1634707260000|2021-10-20 05:21:00|449.41|445.31|449.31|445.21|449.41|445.31|449.31|445.21|5
1634707270000|2021-10-20 05:21:10|449.3|445.2|449.37|445.27|449.39|445.29|449.2|445.1|20
1634707280000|2021-10-20 05:21:20|449.35|445.25|449.38|445.28|449.38|445.28|449.35|445.25|3
1634707290000|2021-10-20 05:21:30|449.37|445.27|449.32|445.22|449.37|445.27|449.32|445.22|7
1634707300000|2021-10-20 05:21:40|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1634707310000|2021-10-20 05:21:50|449.3|445.2|449.19|445.09|449.3|445.2|449.19|445.09|5
1634707320000|2021-10-20 05:22:00|449.15|445.05|449.4|445.3|449.4|445.3|449.15|445.05|8
1634707330000|2021-10-20 05:22:10|449.42|445.32|449.42|445.32|449.42|445.32|449.42|445.32|1
1634707340000|2021-10-20 05:22:20|449.4|445.3|449.27|445.17|449.4|445.3|449.24|445.14|7
1634707350000|2021-10-20 05:22:30|449.3|445.2|449.18|445.08|449.31|445.21|449.18|445.08|8
1634707360000|2021-10-20 05:22:40|449.1|445|448.92|444.82|449.14|445.04|448.92|444.82|12
1634707370000|2021-10-20 05:22:50|448.9|444.8|448.89|444.79|448.9|444.8|448.88|444.78|9
1634707380000|2021-10-20 05:23:00|448.9|444.8|448.71|444.61|448.9|444.8|448.71|444.61|7
1634707390000|2021-10-20 05:23:10|448.65|444.55|448.65|444.55|448.68|444.58|448.64|444.54|6
1634707400000|2021-10-20 05:23:20|448.67|444.57|448.68|444.58|448.69|444.59|448.67|444.57|4
1634707410000|2021-10-20 05:23:30|448.67|444.57|448.69|444.59|448.69|444.59|448.61|444.51|9
1634707420000|2021-10-20 05:23:40|448.66|444.56|448.68|444.58|448.68|444.58|448.66|444.56|2
1634707430000|2021-10-20 05:23:50|448.65|444.55|448.6|444.5|448.65|444.55|448.6|444.5|2
1634707440000|2021-10-20 05:24:00|448.57|444.47|448.58|444.48|448.58|444.48|448.55|444.45|3
1634707450000|2021-10-20 05:24:10|448.6|444.5|448.56|444.46|448.62|444.52|448.56|444.46|8
1634707460000|2021-10-20 05:24:20|448.55|444.45|448.69|444.59|448.69|444.59|448.55|444.45|4
1634707470000|2021-10-20 05:24:30|448.7|444.6|448.8|444.7|448.8|444.7|448.7|444.6|6
1634707480000|2021-10-20 05:24:40|448.77|444.67|448.97|444.87|448.97|444.87|448.77|444.67|5
1634707490000|2021-10-20 05:24:50|449.01|444.91|449|444.9|449.01|444.91|449|444.9|4
1634707500000|2021-10-20 05:25:00|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1634707510000|2021-10-20 05:25:10|449.01|444.91|449.22|445.12|449.22|445.12|448.98|444.88|16
1634707520000|2021-10-20 05:25:20|449.24|445.14|449.32|445.22|449.32|445.22|449.22|445.12|6
1634707530000|2021-10-20 05:25:30|449.38|445.28|449.3|445.2|449.38|445.28|449.3|445.2|2
1634707540000|2021-10-20 05:25:40|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1634707550000|2021-10-20 05:25:50|449.21|445.11|449.16|445.06|449.21|445.11|449.16|445.06|11
1634707560000|2021-10-20 05:26:00|449.17|445.07|449.21|445.11|449.21|445.11|449.15|445.05|4
1634707590000|2021-10-20 05:26:30|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634707600000|2021-10-20 05:26:40|449.33|445.23|449.32|445.22|449.33|445.23|449.31|445.21|3
1634707620000|2021-10-20 05:27:00|449.31|445.21|449.19|445.09|449.31|445.21|449.19|445.09|5
1634707630000|2021-10-20 05:27:10|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1634707650000|2021-10-20 05:27:30|449.25|445.15|449.23|445.13|449.25|445.15|449.2|445.1|3
1634707660000|2021-10-20 05:27:40|449.24|445.14|449.28|445.18|449.28|445.18|449.24|445.14|3
1634707670000|2021-10-20 05:27:50|449.29|445.19|449.26|445.16|449.29|445.19|449.26|445.16|2
1634707690000|2021-10-20 05:28:10|449.22|445.12|449.2|445.1|449.22|445.12|449.2|445.1|2
1634707700000|2021-10-20 05:28:20|449.21|445.11|449.21|445.11|449.21|445.11|449.21|445.11|1
1634707710000|2021-10-20 05:28:30|449.2|445.1|449.2|445.1|449.21|445.11|449.2|445.1|5
1634707720000|2021-10-20 05:28:40|449.17|445.07|449.07|444.97|449.17|445.07|449.07|444.97|6
1634707730000|2021-10-20 05:28:50|449.06|444.96|449.07|444.97|449.07|444.97|449.04|444.94|3
1634707750000|2021-10-20 05:29:10|448.98|444.88|448.97|444.87|449.02|444.92|448.96|444.86|7
1634707760000|2021-10-20 05:29:20|448.96|444.86|448.98|444.88|449.01|444.91|448.96|444.86|4
1634707770000|2021-10-20 05:29:30|448.99|444.89|448.98|444.88|448.99|444.89|448.98|444.88|2
1634707780000|2021-10-20 05:29:40|448.99|444.89|449.3|445.2|449.3|445.2|448.99|444.89|6
1634707790000|2021-10-20 05:29:50|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1634707800000|2021-10-20 05:30:00|449.33|445.23|449.33|445.23|449.36|445.26|449.33|445.23|4
1634707810000|2021-10-20 05:30:10|449.3|445.2|449.6|445.5|449.62|445.52|449.3|445.2|6
1634707820000|2021-10-20 05:30:20|449.65|445.55|449.7|445.6|449.77|445.67|449.65|445.55|5
1634707830000|2021-10-20 05:30:30|449.69|445.59|449.7|445.6|449.7|445.6|449.69|445.59|2
1634707840000|2021-10-20 05:30:40|449.74|445.64|449.76|445.66|449.76|445.66|449.74|445.64|2
1634707850000|2021-10-20 05:30:50|449.8|445.7|449.77|445.67|449.81|445.71|449.77|445.67|3
1634707860000|2021-10-20 05:31:00|449.78|445.68|449.76|445.66|449.8|445.7|449.76|445.66|4
1634707870000|2021-10-20 05:31:10|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1634707880000|2021-10-20 05:31:20|449.7|445.6|449.78|445.68|449.78|445.68|449.7|445.6|2
1634707890000|2021-10-20 05:31:30|449.83|445.73|449.83|445.73|449.83|445.73|449.83|445.73|1
1634707900000|2021-10-20 05:31:40|449.82|445.72|449.8|445.7|449.82|445.72|449.8|445.7|2
1634707910000|2021-10-20 05:31:50|449.82|445.72|449.85|445.75|449.86|445.76|449.82|445.72|3
1634707920000|2021-10-20 05:32:00|449.84|445.74|449.86|445.76|449.86|445.76|449.84|445.74|2
1634707930000|2021-10-20 05:32:10|449.84|445.74|449.7|445.6|449.84|445.74|449.7|445.6|2
1634707940000|2021-10-20 05:32:20|449.68|445.58|449.8|445.7|449.8|445.7|449.68|445.58|5
1634707960000|2021-10-20 05:32:40|449.87|445.77|449.84|445.74|449.87|445.77|449.78|445.68|7
1634707970000|2021-10-20 05:32:50|449.89|445.79|449.89|445.79|449.89|445.79|449.89|445.79|1
1634707980000|2021-10-20 05:33:00|449.88|445.78|449.95|445.85|450|445.9|449.88|445.78|8
1634707990000|2021-10-20 05:33:10|450.1|446|449.85|445.75|450.1|446|449.85|445.75|7
1634708000000|2021-10-20 05:33:20|449.8|445.7|449.8|445.7|449.8|445.7|449.78|445.68|4
1634708010000|2021-10-20 05:33:30|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1634708020000|2021-10-20 05:33:40|449.6|445.5|449.51|445.41|449.6|445.5|449.51|445.41|3
1634708030000|2021-10-20 05:33:50|449.5|445.4|449.15|445.05|449.5|445.4|449.15|445.05|9
1634708040000|2021-10-20 05:34:00|449.11|445.01|449.49|445.39|449.49|445.39|449.1|445|15
1634708050000|2021-10-20 05:34:10|449.51|445.41|449.46|445.36|449.51|445.41|449.46|445.36|3
1634708060000|2021-10-20 05:34:20|449.5|445.4|449.5|445.4|449.56|445.46|449.5|445.4|7
1634708070000|2021-10-20 05:34:30|449.48|445.38|449.49|445.39|449.49|445.39|449.48|445.38|2
1634708090000|2021-10-20 05:34:50|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634708100000|2021-10-20 05:35:00|449.47|445.37|449.4|445.3|449.5|445.4|449.38|445.28|6
1634708110000|2021-10-20 05:35:10|449.42|445.32|449.46|445.36|449.46|445.36|449.42|445.32|2
1634708120000|2021-10-20 05:35:20|449.5|445.4|449.41|445.31|449.5|445.4|449.4|445.3|6
1634708130000|2021-10-20 05:35:30|449.42|445.32|449.34|445.24|449.42|445.32|449.34|445.24|4
1634708140000|2021-10-20 05:35:40|449.33|445.23|449.26|445.16|449.34|445.24|449.26|445.16|8
1634708150000|2021-10-20 05:35:50|449.23|445.13|449.2|445.1|449.23|445.13|449.2|445.1|3
1634708160000|2021-10-20 05:36:00|449.17|445.07|449.07|444.97|449.17|445.07|449.07|444.97|4
1634708170000|2021-10-20 05:36:10|449.06|444.96|449.06|444.96|449.06|444.96|449.04|444.94|3
1634708180000|2021-10-20 05:36:20|448.98|444.88|448.83|444.73|448.98|444.88|448.83|444.73|5
1634708190000|2021-10-20 05:36:30|448.76|444.66|449.09|444.99|449.09|444.99|448.76|444.66|6
1634708200000|2021-10-20 05:36:40|449.08|444.98|448.91|444.81|449.08|444.98|448.91|444.81|10
1634708210000|2021-10-20 05:36:50|448.85|444.75|448.85|444.75|448.85|444.75|448.8|444.7|5
1634708220000|2021-10-20 05:37:00|448.9|444.8|449.02|444.92|449.05|444.95|448.9|444.8|5
1634708230000|2021-10-20 05:37:10|448.9|444.8|448.84|444.74|448.9|444.8|448.84|444.74|3
1634708240000|2021-10-20 05:37:20|448.77|444.67|448.74|444.64|448.77|444.67|448.74|444.64|2
1634708250000|2021-10-20 05:37:30|448.67|444.57|448.67|444.57|448.67|444.57|448.67|444.57|1
1634708260000|2021-10-20 05:37:40|448.7|444.6|448.68|444.58|448.7|444.6|448.66|444.56|4
1634708270000|2021-10-20 05:37:50|448.7|444.6|448.65|444.55|448.7|444.6|448.65|444.55|11
1634708280000|2021-10-20 05:38:00|448.64|444.54|448.53|444.43|448.64|444.54|448.51|444.41|18
1634708290000|2021-10-20 05:38:10|448.52|444.42|448.51|444.41|448.52|444.42|448.48|444.38|10
1634708300000|2021-10-20 05:38:20|448.5|444.4|448.39|444.29|448.51|444.41|448.3|444.2|16
1634708310000|2021-10-20 05:38:30|448.42|444.32|448.56|444.46|448.68|444.58|448.42|444.32|15
1634708320000|2021-10-20 05:38:40|448.55|444.45|448.27|444.17|448.55|444.45|448.27|444.17|17
1634708330000|2021-10-20 05:38:50|448.28|444.18|448.2|444.1|448.35|444.25|448.19|444.09|10
1634708340000|2021-10-20 05:39:00|448.23|444.13|448.2|444.1|448.33|444.23|448.2|444.1|21
1634708350000|2021-10-20 05:39:10|448.18|444.08|448.03|443.93|448.2|444.1|448.03|443.93|9
1634708360000|2021-10-20 05:39:20|448.04|443.94|447.9|443.8|448.1|444|447.9|443.8|11
1634708370000|2021-10-20 05:39:30|447.85|443.75|447.54|443.44|447.85|443.75|447.54|443.44|16
1634708380000|2021-10-20 05:39:40|447.57|443.47|447.71|443.61|447.72|443.62|447.49|443.39|20
1634708390000|2021-10-20 05:39:50|447.75|443.65|447.51|443.41|447.76|443.66|447.49|443.39|17
1634708400000|2021-10-20 05:40:00|447.5|443.4|447.41|443.31|447.59|443.49|447.41|443.31|13
1634708410000|2021-10-20 05:40:10|447.4|443.3|447.65|443.55|447.79|443.69|447.36|443.26|23
1634708420000|2021-10-20 05:40:20|447.64|443.54|447.61|443.51|447.7|443.6|447.58|443.48|20
1634708430000|2021-10-20 05:40:30|447.58|443.48|447.57|443.47|447.7|443.6|447.52|443.42|17
1634708440000|2021-10-20 05:40:40|447.58|443.48|447.4|443.3|447.59|443.49|447.4|443.3|10
1634708450000|2021-10-20 05:40:50|447.43|443.33|447.56|443.46|447.59|443.49|447.35|443.25|16
1634708460000|2021-10-20 05:41:00|447.57|443.47|447.6|443.5|447.63|443.53|447.57|443.47|10
1634708470000|2021-10-20 05:41:10|447.58|443.48|447.54|443.44|447.58|443.48|447.51|443.41|15
1634708480000|2021-10-20 05:41:20|447.53|443.43|447.5|443.4|447.56|443.46|447.5|443.4|12
1634708490000|2021-10-20 05:41:30|447.55|443.45|447.58|443.48|447.59|443.49|447.55|443.45|4
1634708500000|2021-10-20 05:41:40|447.6|443.5|447.57|443.47|447.69|443.59|447.56|443.46|11
1634708510000|2021-10-20 05:41:50|447.56|443.46|447.5|443.4|447.56|443.46|447.48|443.38|9
1634708520000|2021-10-20 05:42:00|447.49|443.39|447.47|443.37|447.5|443.4|447.47|443.37|8
1634708530000|2021-10-20 05:42:10|447.5|443.4|447.55|443.45|447.55|443.45|447.49|443.39|5
1634708540000|2021-10-20 05:42:20|447.53|443.43|447.64|443.54|447.65|443.55|447.53|443.43|13
1634708550000|2021-10-20 05:42:30|447.67|443.57|447.68|443.58|447.74|443.64|447.66|443.56|13
1634708560000|2021-10-20 05:42:40|447.69|443.59|447.69|443.59|447.7|443.6|447.67|443.57|6
1634708570000|2021-10-20 05:42:50|447.7|443.6|447.7|443.6|447.7|443.6|447.65|443.55|10
1634708580000|2021-10-20 05:43:00|447.69|443.59|447.68|443.58|447.69|443.59|447.68|443.58|2
1634708590000|2021-10-20 05:43:10|447.67|443.57|447.7|443.6|447.7|443.6|447.67|443.57|4
1634708600000|2021-10-20 05:43:20|447.74|443.64|447.73|443.63|447.75|443.65|447.68|443.58|9
1634708610000|2021-10-20 05:43:30|447.7|443.6|447.7|443.6|447.72|443.62|447.69|443.59|7
1634708620000|2021-10-20 05:43:40|447.71|443.61|447.7|443.6|447.73|443.63|447.67|443.57|7
1634708630000|2021-10-20 05:43:50|447.68|443.58|447.7|443.6|447.7|443.6|447.67|443.57|6
1634708640000|2021-10-20 05:44:00|447.68|443.58|447.82|443.72|447.82|443.72|447.67|443.57|10
1634708650000|2021-10-20 05:44:10|447.83|443.73|447.81|443.71|447.84|443.74|447.8|443.7|15
1634708660000|2021-10-20 05:44:20|447.8|443.7|447.8|443.7|447.8|443.7|447.78|443.68|8
1634708670000|2021-10-20 05:44:30|447.79|443.69|447.82|443.72|447.84|443.74|447.77|443.67|9
1634708680000|2021-10-20 05:44:40|447.86|443.76|447.86|443.76|447.87|443.77|447.81|443.71|13
1634708690000|2021-10-20 05:44:50|447.93|443.83|447.91|443.81|448.1|444|447.9|443.8|18
1634708700000|2021-10-20 05:45:00|447.92|443.82|447.85|443.75|447.96|443.86|447.85|443.75|7
1634708710000|2021-10-20 05:45:10|447.95|443.85|448.04|443.94|448.06|443.96|447.93|443.83|12
1634708720000|2021-10-20 05:45:20|448.05|443.95|448.04|443.94|448.05|443.95|448.03|443.93|7
1634708730000|2021-10-20 05:45:30|448.01|443.91|447.9|443.8|448.01|443.91|447.9|443.8|8
1634708760000|2021-10-20 05:46:00|447.91|443.81|447.9|443.8|447.91|443.81|447.9|443.8|2
1634708770000|2021-10-20 05:46:10|447.86|443.76|447.79|443.69|447.86|443.76|447.71|443.61|7
1634708780000|2021-10-20 05:46:20|447.78|443.68|447.71|443.61|447.79|443.69|447.71|443.61|12
1634708800000|2021-10-20 05:46:40|447.7|443.6|447.71|443.61|447.71|443.61|447.7|443.6|2
1634708810000|2021-10-20 05:46:50|447.7|443.6|447.7|443.6|447.71|443.61|447.7|443.6|5
1634708820000|2021-10-20 05:47:00|447.71|443.61|447.88|443.78|447.88|443.78|447.62|443.52|18
1634708830000|2021-10-20 05:47:10|447.86|443.76|447.81|443.71|447.87|443.77|447.81|443.71|9
1634708840000|2021-10-20 05:47:20|447.83|443.73|447.81|443.71|447.83|443.73|447.81|443.71|6
1634708850000|2021-10-20 05:47:30|447.82|443.72|447.8|443.7|447.89|443.79|447.72|443.62|21
1634708860000|2021-10-20 05:47:40|447.79|443.69|447.8|443.7|447.82|443.72|447.78|443.68|14
1634708880000|2021-10-20 05:48:00|447.81|443.71|447.79|443.69|447.81|443.71|447.79|443.69|3
1634708890000|2021-10-20 05:48:10|447.78|443.68|447.78|443.68|447.82|443.72|447.78|443.68|7
1634708900000|2021-10-20 05:48:20|447.79|443.69|447.78|443.68|447.79|443.69|447.78|443.68|2
1634708910000|2021-10-20 05:48:30|447.79|443.69|447.78|443.68|447.8|443.7|447.78|443.68|6
1634708920000|2021-10-20 05:48:40|447.79|443.69|447.77|443.67|447.79|443.69|447.77|443.67|3
1634708930000|2021-10-20 05:48:50|447.79|443.69|447.79|443.69|447.8|443.7|447.79|443.69|7
1634708940000|2021-10-20 05:49:00|447.81|443.71|447.87|443.77|447.87|443.77|447.81|443.71|10
1634708950000|2021-10-20 05:49:10|447.8|443.7|447.83|443.73|447.83|443.73|447.8|443.7|2
1634708960000|2021-10-20 05:49:20|447.8|443.7|447.7|443.6|447.8|443.7|447.7|443.6|3
1634708970000|2021-10-20 05:49:30|447.59|443.49|447.41|443.31|447.59|443.49|447.41|443.31|9
1634708980000|2021-10-20 05:49:40|447.4|443.3|447.71|443.61|447.71|443.61|447.4|443.3|13
1634708990000|2021-10-20 05:49:50|447.73|443.63|447.54|443.44|447.74|443.64|447.54|443.44|12
1634709000000|2021-10-20 05:50:00|447.53|443.43|447.41|443.31|447.53|443.43|447.4|443.3|19
1634709010000|2021-10-20 05:50:10|447.4|443.3|447.38|443.28|447.41|443.31|447.38|443.28|7
1634709020000|2021-10-20 05:50:20|447.35|443.25|447.43|443.33|447.5|443.4|447.35|443.25|12
1634709030000|2021-10-20 05:50:30|447.42|443.32|447.2|443.1|447.42|443.32|447.2|443.1|14
1634709040000|2021-10-20 05:50:40|447.19|443.09|447.07|442.97|447.19|443.09|447.03|442.93|19
1634709050000|2021-10-20 05:50:50|447.14|443.04|447|442.9|447.14|443.04|446.95|442.85|13
1634709060000|2021-10-20 05:51:00|446.98|442.88|447.02|442.92|447.14|443.04|446.98|442.88|14
1634709070000|2021-10-20 05:51:10|447.01|442.91|447|442.9|447.1|443|447|442.9|8
1634709080000|2021-10-20 05:51:20|446.99|442.89|447.11|443.01|447.11|443.01|446.99|442.89|9
1634709090000|2021-10-20 05:51:30|447.14|443.04|447.19|443.09|447.31|443.21|447.14|443.04|9
1634709100000|2021-10-20 05:51:40|447.2|443.1|447.1|443|447.2|443.1|447.09|442.99|9
1634709110000|2021-10-20 05:51:50|447.09|442.99|447.09|442.99|447.1|443|447.05|442.95|9
1634709120000|2021-10-20 05:52:00|447.11|443.01|447|442.9|447.11|443.01|446.99|442.89|7
1634709130000|2021-10-20 05:52:10|446.9|442.8|447.14|443.04|447.14|443.04|446.9|442.8|12
1634709140000|2021-10-20 05:52:20|447.16|443.06|447.1|443|447.17|443.07|447.1|443|7
1634709150000|2021-10-20 05:52:30|447.11|443.01|447.13|443.03|447.15|443.05|447.08|442.98|14
1634709160000|2021-10-20 05:52:40|447.12|443.02|447.19|443.09|447.19|443.09|447.11|443.01|6
1634709170000|2021-10-20 05:52:50|447.2|443.1|447.36|443.26|447.36|443.26|447.2|443.1|10
1634709180000|2021-10-20 05:53:00|447.34|443.24|447.39|443.29|447.39|443.29|447.34|443.24|6
1634709190000|2021-10-20 05:53:10|447.38|443.28|447.37|443.27|447.38|443.28|447.36|443.26|4
1634709200000|2021-10-20 05:53:20|447.31|443.21|447.31|443.21|447.31|443.21|447.29|443.19|5
1634709210000|2021-10-20 05:53:30|447.32|443.22|447.3|443.2|447.32|443.22|447.29|443.19|11
1634709220000|2021-10-20 05:53:40|447.29|443.19|447.2|443.1|447.29|443.19|447.2|443.1|12
1634709230000|2021-10-20 05:53:50|447.17|443.07|447.12|443.02|447.17|443.07|447.12|443.02|2
1634709240000|2021-10-20 05:54:00|447.13|443.03|447.1|443|447.13|443.03|447.1|443|6
1634709250000|2021-10-20 05:54:10|447.11|443.01|447.25|443.15|447.25|443.15|447.11|443.01|8
1634709260000|2021-10-20 05:54:20|447.28|443.18|447.29|443.19|447.3|443.2|447.28|443.18|5
1634709270000|2021-10-20 05:54:30|447.28|443.18|447.39|443.29|447.39|443.29|447.28|443.18|16
1634709280000|2021-10-20 05:54:40|447.38|443.28|447.36|443.26|447.39|443.29|447.35|443.25|8
1634709290000|2021-10-20 05:54:50|447.37|443.27|447.34|443.24|447.37|443.27|447.34|443.24|10
1634709300000|2021-10-20 05:55:00|447.33|443.23|447.29|443.19|447.33|443.23|447.27|443.17|12
1634709310000|2021-10-20 05:55:10|447.3|443.2|447.49|443.39|447.5|443.4|447.29|443.19|17
1634709320000|2021-10-20 05:55:20|447.48|443.38|447.5|443.4|447.5|443.4|447.46|443.36|6
1634709330000|2021-10-20 05:55:30|447.49|443.39|447.49|443.39|447.5|443.4|447.48|443.38|7
1634709340000|2021-10-20 05:55:40|447.48|443.38|447.48|443.38|447.49|443.39|447.47|443.37|4
1634709350000|2021-10-20 05:55:50|447.42|443.32|447.4|443.3|447.43|443.33|447.4|443.3|6
1634709360000|2021-10-20 05:56:00|447.44|443.34|447.62|443.52|447.62|443.52|447.44|443.34|11
1634709370000|2021-10-20 05:56:10|447.59|443.49|447.7|443.6|447.75|443.65|447.59|443.49|11
1634709380000|2021-10-20 05:56:20|447.69|443.59|447.59|443.49|447.7|443.6|447.58|443.48|8
1634709390000|2021-10-20 05:56:30|447.58|443.48|447.59|443.49|447.59|443.49|447.56|443.46|16
1634709400000|2021-10-20 05:56:40|447.58|443.48|447.5|443.4|447.58|443.48|447.5|443.4|6
1634709410000|2021-10-20 05:56:50|447.48|443.38|447.66|443.56|447.66|443.56|447.48|443.38|12
1634709420000|2021-10-20 05:57:00|447.65|443.55|447.6|443.5|447.65|443.55|447.58|443.48|5
1634709430000|2021-10-20 05:57:10|447.59|443.49|447.49|443.39|447.59|443.49|447.49|443.39|6
1634709440000|2021-10-20 05:57:20|447.5|443.4|447.5|443.4|447.51|443.41|447.48|443.38|6
1634709450000|2021-10-20 05:57:30|447.49|443.39|447.47|443.37|447.5|443.4|447.46|443.36|8
1634709460000|2021-10-20 05:57:40|447.46|443.36|447.47|443.37|447.47|443.37|447.46|443.36|6
1634709470000|2021-10-20 05:57:50|447.48|443.38|447.44|443.34|447.48|443.38|447.44|443.34|11
1634709480000|2021-10-20 05:58:00|447.45|443.35|447.45|443.35|447.46|443.36|447.45|443.35|3
1634709490000|2021-10-20 05:58:10|447.44|443.34|447.56|443.46|447.56|443.46|447.43|443.33|9
1634709500000|2021-10-20 05:58:20|447.55|443.45|447.5|443.4|447.58|443.48|447.5|443.4|20
1634709510000|2021-10-20 05:58:30|447.49|443.39|447.48|443.38|447.5|443.4|447.48|443.38|4
1634709520000|2021-10-20 05:58:40|447.43|443.33|447.68|443.58|447.68|443.58|447.43|443.33|12
1634709530000|2021-10-20 05:58:50|447.67|443.57|447.84|443.74|447.84|443.74|447.67|443.57|13
1634709540000|2021-10-20 05:59:00|447.92|443.82|447.97|443.87|447.97|443.87|447.9|443.8|12
1634709550000|2021-10-20 05:59:10|447.9|443.8|448.08|443.98|448.08|443.98|447.83|443.73|16
1634709560000|2021-10-20 05:59:20|448.09|443.99|448.29|444.19|448.34|444.24|448.09|443.99|14
1634709570000|2021-10-20 05:59:30|448.26|444.16|448.2|444.1|448.37|444.27|448.19|444.09|9
1634709580000|2021-10-20 05:59:40|448.17|444.07|448.19|444.09|448.19|444.09|448.17|444.07|2
1634709590000|2021-10-20 05:59:50|448.17|444.07|448.16|444.06|448.23|444.13|448.16|444.06|11
1634709600000|2021-10-20 06:00:00|448.15|444.05|447.99|443.89|448.15|444.05|447.99|443.89|15
1634709610000|2021-10-20 06:00:10|448.01|443.91|448.18|444.08|448.2|444.1|447.99|443.89|16
1634709620000|2021-10-20 06:00:20|448.23|444.13|448.43|444.33|448.43|444.33|448.2|444.1|8
1634709630000|2021-10-20 06:00:30|448.51|444.41|448.5|444.4|448.51|444.41|448.5|444.4|2
1634709640000|2021-10-20 06:00:40|448.41|444.31|448.3|444.2|448.41|444.31|448.3|444.2|3
1634709660000|2021-10-20 06:01:00|448.27|444.17|448.3|444.2|448.3|444.2|448.26|444.16|5
1634709670000|2021-10-20 06:01:10|448.25|444.15|448.25|444.15|448.25|444.15|448.25|444.15|1
1634709680000|2021-10-20 06:01:20|448.2|444.1|448.2|444.1|448.2|444.1|448.2|444.1|1
1634709690000|2021-10-20 06:01:30|448.1|444|448.1|444|448.1|444|448.1|444|1
1634709700000|2021-10-20 06:01:40|448.11|444.01|448.09|443.99|448.11|444.01|448.09|443.99|3
1634709710000|2021-10-20 06:01:50|448.08|443.98|448.09|443.99|448.09|443.99|448.08|443.98|2
1634709720000|2021-10-20 06:02:00|448.1|444|448.1|444|448.1|444|448.08|443.98|4
1634709730000|2021-10-20 06:02:10|448.09|443.99|448.2|444.1|448.25|444.15|448.09|443.99|8
1634709740000|2021-10-20 06:02:20|448.24|444.14|448.19|444.09|448.24|444.14|448.18|444.08|5
1634709750000|2021-10-20 06:02:30|448.2|444.1|448|443.9|448.2|444.1|448|443.9|8
1634709760000|2021-10-20 06:02:40|448.01|443.91|448.01|443.91|448.01|443.91|448|443.9|3
1634709770000|2021-10-20 06:02:50|448.02|443.92|448.04|443.94|448.06|443.96|448.02|443.92|4
1634709780000|2021-10-20 06:03:00|448.09|443.99|448.25|444.15|448.25|444.15|448.09|443.99|10
1634709790000|2021-10-20 06:03:10|448.24|444.14|448.37|444.27|448.37|444.27|448.24|444.14|9
1634709800000|2021-10-20 06:03:20|448.36|444.26|448.21|444.11|448.36|444.26|448.21|444.11|5
1634709810000|2021-10-20 06:03:30|448.23|444.13|448.34|444.24|448.34|444.24|448.23|444.13|7
1634709820000|2021-10-20 06:03:40|448.35|444.25|448.32|444.22|448.35|444.25|448.3|444.2|5
1634709830000|2021-10-20 06:03:50|448.31|444.21|448.3|444.2|448.32|444.22|448.29|444.19|5
1634709840000|2021-10-20 06:04:00|448.29|444.19|448.28|444.18|448.29|444.19|448.25|444.15|4
1634709850000|2021-10-20 06:04:10|448.3|444.2|448.3|444.2|448.3|444.2|448.3|444.2|1
1634709860000|2021-10-20 06:04:20|448.24|444.14|448.27|444.17|448.27|444.17|448.24|444.14|3
1634709870000|2021-10-20 06:04:30|448.24|444.14|448.26|444.16|448.28|444.18|448.24|444.14|14
1634709880000|2021-10-20 06:04:40|448.27|444.17|448.28|444.18|448.28|444.18|448.25|444.15|8
1634709890000|2021-10-20 06:04:50|448.27|444.17|448.28|444.18|448.28|444.18|448.27|444.17|4
1634709900000|2021-10-20 06:05:00|448.27|444.17|448.26|444.16|448.28|444.18|448.25|444.15|6
1634709910000|2021-10-20 06:05:10|448.25|444.15|448.26|444.16|448.26|444.16|448.19|444.09|13
1634709920000|2021-10-20 06:05:20|448.27|444.17|448.26|444.16|448.27|444.17|448.25|444.15|6
1634709930000|2021-10-20 06:05:30|448.27|444.17|448.59|444.49|448.63|444.53|448.26|444.16|20
1634709940000|2021-10-20 06:05:40|448.6|444.5|448.51|444.41|448.6|444.5|448.46|444.36|12
1634709950000|2021-10-20 06:05:50|448.49|444.39|448.55|444.45|448.55|444.45|448.49|444.39|3
1634709960000|2021-10-20 06:06:00|448.52|444.42|448.51|444.41|448.52|444.42|448.51|444.41|2
1634709970000|2021-10-20 06:06:10|448.55|444.45|448.56|444.46|448.59|444.49|448.52|444.42|6
1634709980000|2021-10-20 06:06:20|448.57|444.47|448.59|444.49|448.59|444.49|448.56|444.46|6
1634709990000|2021-10-20 06:06:30|448.61|444.51|448.65|444.55|448.65|444.55|448.6|444.5|6
1634710000000|2021-10-20 06:06:40|448.61|444.51|448.6|444.5|448.63|444.53|448.6|444.5|3
1634710010000|2021-10-20 06:06:50|448.55|444.45|448.56|444.46|448.59|444.49|448.51|444.41|7
1634710020000|2021-10-20 06:07:00|448.54|444.44|448.4|444.3|448.54|444.44|448.4|444.3|7
1634710030000|2021-10-20 06:07:10|448.42|444.32|448.6|444.5|448.64|444.54|448.42|444.32|18
1634710040000|2021-10-20 06:07:20|448.62|444.52|448.62|444.52|448.63|444.53|448.62|444.52|3
1634710050000|2021-10-20 06:07:30|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1634710060000|2021-10-20 06:07:40|448.61|444.51|448.61|444.51|448.64|444.54|448.6|444.5|6
1634710070000|2021-10-20 06:07:50|448.59|444.49|448.61|444.51|448.61|444.51|448.52|444.42|13
1634710080000|2021-10-20 06:08:00|448.62|444.52|448.68|444.58|448.68|444.58|448.62|444.52|7
1634710090000|2021-10-20 06:08:10|448.64|444.54|448.7|444.6|448.7|444.6|448.64|444.54|4
1634710100000|2021-10-20 06:08:20|448.71|444.61|448.77|444.67|448.77|444.67|448.71|444.61|7
1634710110000|2021-10-20 06:08:30|448.76|444.66|448.92|444.82|448.92|444.82|448.76|444.66|6
1634710120000|2021-10-20 06:08:40|448.96|444.86|449.1|445|449.1|445|448.96|444.86|3
1634710140000|2021-10-20 06:09:00|449.12|445.02|449.1|445|449.12|445.02|449.1|445|2
1634710150000|2021-10-20 06:09:10|449.07|444.97|449.07|444.97|449.1|445|449.07|444.97|7
1634710160000|2021-10-20 06:09:20|449.1|445|449.04|444.94|449.1|445|449.04|444.94|3
1634710170000|2021-10-20 06:09:30|449.08|444.98|449.1|445|449.1|445|449.06|444.96|7
1634710180000|2021-10-20 06:09:40|449.07|444.97|449.08|444.98|449.1|445|449.07|444.97|6
1634710190000|2021-10-20 06:09:50|449.09|444.99|449.1|445|449.1|445|449.09|444.99|2
1634710200000|2021-10-20 06:10:00|449.11|445.01|449.1|445|449.11|445.01|449.08|444.98|7
1634710210000|2021-10-20 06:10:10|449.08|444.98|449.15|445.05|449.15|445.05|449.08|444.98|6
1634710220000|2021-10-20 06:10:20|449.25|445.15|449.25|445.15|449.25|445.15|449.25|445.15|1
1634710230000|2021-10-20 06:10:30|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1634710250000|2021-10-20 06:10:50|449.38|445.28|449.42|445.32|449.42|445.32|449.38|445.28|2
1634710260000|2021-10-20 06:11:00|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634710270000|2021-10-20 06:11:10|449.45|445.35|449.56|445.46|449.56|445.46|449.45|445.35|4
1634710280000|2021-10-20 06:11:20|449.59|445.49|449.7|445.6|449.71|445.61|449.49|445.39|23
1634710290000|2021-10-20 06:11:30|449.71|445.61|449.88|445.78|449.9|445.8|449.71|445.61|8
1634710300000|2021-10-20 06:11:40|449.9|445.8|449.86|445.76|449.91|445.81|449.86|445.76|7
1634710310000|2021-10-20 06:11:50|449.91|445.81|450.01|445.91|450.01|445.91|449.84|445.74|19
1634710320000|2021-10-20 06:12:00|450.02|445.92|449.92|445.82|450.03|445.93|449.9|445.8|15
1634710330000|2021-10-20 06:12:10|449.9|445.8|449.95|445.85|449.95|445.85|449.8|445.7|13
1634710340000|2021-10-20 06:12:20|449.92|445.82|449.86|445.76|449.92|445.82|449.86|445.76|14
1634710350000|2021-10-20 06:12:30|449.87|445.77|449.88|445.78|449.88|445.78|449.87|445.77|2
1634710360000|2021-10-20 06:12:40|449.87|445.77|449.82|445.72|449.9|445.8|449.8|445.7|5
1634710370000|2021-10-20 06:12:50|449.87|445.77|449.92|445.82|449.93|445.83|449.87|445.77|8
1634710380000|2021-10-20 06:13:00|449.9|445.8|449.8|445.7|449.9|445.8|449.8|445.7|17
1634710390000|2021-10-20 06:13:10|449.82|445.72|449.62|445.52|449.83|445.73|449.62|445.52|9
1634710400000|2021-10-20 06:13:20|449.6|445.5|449.84|445.74|449.84|445.74|449.6|445.5|12
1634710410000|2021-10-20 06:13:30|449.8|445.7|449.73|445.63|449.8|445.7|449.73|445.63|6
1634710420000|2021-10-20 06:13:40|449.7|445.6|449.68|445.58|449.71|445.61|449.6|445.5|14
1634710430000|2021-10-20 06:13:50|449.7|445.6|449.6|445.5|449.7|445.6|449.6|445.5|7
1634710450000|2021-10-20 06:14:10|449.55|445.45|449.5|445.4|449.55|445.45|449.5|445.4|2
1634710460000|2021-10-20 06:14:20|449.49|445.39|449.49|445.39|449.49|445.39|449.46|445.36|4
1634710470000|2021-10-20 06:14:30|449.48|445.38|449.49|445.39|449.49|445.39|449.48|445.38|2
1634710480000|2021-10-20 06:14:40|449.51|445.41|449.49|445.39|449.53|445.43|449.47|445.37|10
1634710490000|2021-10-20 06:14:50|449.48|445.38|449.45|445.35|449.48|445.38|449.45|445.35|3
1634710500000|2021-10-20 06:15:00|449.4|445.3|449.38|445.28|449.4|445.3|449.38|445.28|6
1634710510000|2021-10-20 06:15:10|449.42|445.32|449.45|445.35|449.46|445.36|449.38|445.28|11
1634710520000|2021-10-20 06:15:20|449.44|445.34|449.39|445.29|449.45|445.35|449.39|445.29|6
1634710530000|2021-10-20 06:15:30|449.37|445.27|449.36|445.26|449.37|445.27|449.36|445.26|2
1634710540000|2021-10-20 06:15:40|449.37|445.27|449.36|445.26|449.37|445.27|449.36|445.26|2
1634710550000|2021-10-20 06:15:50|449.35|445.25|449.2|445.1|449.35|445.25|449.2|445.1|8
1634710560000|2021-10-20 06:16:00|449.17|445.07|449.12|445.02|449.2|445.1|449.08|444.98|10
1634710570000|2021-10-20 06:16:10|449.09|444.99|449.07|444.97|449.1|445|449.06|444.96|7
1634710580000|2021-10-20 06:16:20|449.06|444.96|449.1|445|449.17|445.07|449.06|444.96|9
1634710590000|2021-10-20 06:16:30|449.11|445.01|449.16|445.06|449.17|445.07|449.11|445.01|8
1634710600000|2021-10-20 06:16:40|449.17|445.07|449.13|445.03|449.17|445.07|449.09|444.99|7
1634710610000|2021-10-20 06:16:50|449.12|445.02|449.15|445.05|449.15|445.05|449.12|445.02|3
1634710620000|2021-10-20 06:17:00|449.16|445.06|449.16|445.06|449.18|445.08|449.16|445.06|5
1634710630000|2021-10-20 06:17:10|449.19|445.09|449.19|445.09|449.19|445.09|449.18|445.08|5
1634710640000|2021-10-20 06:17:20|449.18|445.08|449.2|445.1|449.2|445.1|449.18|445.08|5
1634710650000|2021-10-20 06:17:30|449.17|445.07|449.23|445.13|449.26|445.16|449.17|445.07|11
1634710660000|2021-10-20 06:17:40|449.22|445.12|449.22|445.12|449.23|445.13|449.2|445.1|10
1634710670000|2021-10-20 06:17:50|449.23|445.13|449.25|445.15|449.27|445.17|449.22|445.12|11
1634710680000|2021-10-20 06:18:00|449.23|445.13|449.28|445.18|449.29|445.19|449.23|445.13|5
1634710690000|2021-10-20 06:18:10|449.27|445.17|449.25|445.15|449.27|445.17|449.25|445.15|2
1634710700000|2021-10-20 06:18:20|449.22|445.12|449.2|445.1|449.22|445.12|449.2|445.1|2
1634710720000|2021-10-20 06:18:40|449.14|445.04|449.14|445.04|449.14|445.04|449.14|445.04|1
1634710730000|2021-10-20 06:18:50|449.11|445.01|449.04|444.94|449.11|445.01|449.04|444.94|6
1634710740000|2021-10-20 06:19:00|449.05|444.95|449.02|444.92|449.05|444.95|448.9|444.8|20
1634710750000|2021-10-20 06:19:10|449.01|444.91|449.06|444.96|449.06|444.96|449.01|444.91|6
1634710760000|2021-10-20 06:19:20|449.07|444.97|449.06|444.96|449.08|444.98|449.02|444.92|9
1634710770000|2021-10-20 06:19:30|449.05|444.95|449.05|444.95|449.08|444.98|449.05|444.95|5
1634710780000|2021-10-20 06:19:40|449.08|444.98|449.08|444.98|449.08|444.98|449.06|444.96|8
1634710790000|2021-10-20 06:19:50|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1634710800000|2021-10-20 06:20:00|449.06|444.96|448.98|444.88|449.08|444.98|448.97|444.87|10
1634710810000|2021-10-20 06:20:10|448.95|444.85|448.95|444.85|448.96|444.86|448.94|444.84|8
1634710820000|2021-10-20 06:20:20|448.96|444.86|448.94|444.84|448.96|444.86|448.94|444.84|7
1634710840000|2021-10-20 06:20:40|448.96|444.86|448.97|444.87|448.97|444.87|448.94|444.84|8
1634710850000|2021-10-20 06:20:50|448.94|444.84|448.94|444.84|448.97|444.87|448.94|444.84|4
1634710860000|2021-10-20 06:21:00|448.91|444.81|448.96|444.86|448.96|444.86|448.9|444.8|7
1634710870000|2021-10-20 06:21:10|448.97|444.87|448.89|444.79|448.97|444.87|448.87|444.77|9
1634710880000|2021-10-20 06:21:20|448.85|444.75|448.87|444.77|448.9|444.8|448.85|444.75|7
1634710890000|2021-10-20 06:21:30|448.85|444.75|448.87|444.77|448.87|444.77|448.82|444.72|9
1634710900000|2021-10-20 06:21:40|448.86|444.76|448.83|444.73|448.86|444.76|448.83|444.73|4
1634710920000|2021-10-20 06:22:00|448.86|444.76|448.87|444.77|448.88|444.78|448.86|444.76|6
1634710930000|2021-10-20 06:22:10|448.86|444.76|448.8|444.7|448.88|444.78|448.8|444.7|9
1634710940000|2021-10-20 06:22:20|448.81|444.71|448.81|444.71|448.81|444.71|448.81|444.71|1
1634710950000|2021-10-20 06:22:30|448.8|444.7|448.81|444.71|448.85|444.75|448.8|444.7|7
1634710960000|2021-10-20 06:22:40|448.8|444.7|448.78|444.68|448.8|444.7|448.77|444.67|9
1634710970000|2021-10-20 06:22:50|448.77|444.67|448.78|444.68|448.78|444.68|448.77|444.67|4
1634710980000|2021-10-20 06:23:00|448.8|444.7|448.74|444.64|448.8|444.7|448.74|444.64|4
1634710990000|2021-10-20 06:23:10|448.73|444.63|448.74|444.64|448.76|444.66|448.72|444.62|8
1634711000000|2021-10-20 06:23:20|448.72|444.62|448.7|444.6|448.77|444.67|448.7|444.6|14
1634711010000|2021-10-20 06:23:30|448.71|444.61|448.6|444.5|448.71|444.61|448.6|444.5|6
1634711020000|2021-10-20 06:23:40|448.56|444.46|448.59|444.49|448.6|444.5|448.56|444.46|7
1634711030000|2021-10-20 06:23:50|448.58|444.48|448.67|444.57|448.7|444.6|448.56|444.46|13
1634711040000|2021-10-20 06:24:00|448.68|444.58|448.8|444.7|448.82|444.72|448.65|444.55|12
1634711050000|2021-10-20 06:24:10|448.78|444.68|448.93|444.83|448.97|444.87|448.78|444.68|16
1634711060000|2021-10-20 06:24:20|448.92|444.82|448.88|444.78|448.92|444.82|448.87|444.77|9
1634711070000|2021-10-20 06:24:30|448.89|444.79|448.9|444.8|448.9|444.8|448.87|444.77|11
1634711080000|2021-10-20 06:24:40|448.81|444.71|448.79|444.69|448.81|444.71|448.78|444.68|6
1634711090000|2021-10-20 06:24:50|448.76|444.66|448.69|444.59|448.76|444.66|448.68|444.58|5
1634711100000|2021-10-20 06:25:00|448.6|444.5|448.52|444.42|448.6|444.5|448.51|444.41|6
1634711110000|2021-10-20 06:25:10|448.54|444.44|448.64|444.54|448.65|444.55|448.52|444.42|15
1634711120000|2021-10-20 06:25:20|448.63|444.53|448.66|444.56|448.66|444.56|448.62|444.52|3
1634711130000|2021-10-20 06:25:30|448.67|444.57|448.6|444.5|448.67|444.57|448.58|444.48|8
1634711140000|2021-10-20 06:25:40|448.55|444.45|448.5|444.4|448.55|444.45|448.5|444.4|2
1634711150000|2021-10-20 06:25:50|448.49|444.39|448.5|444.4|448.5|444.4|448.49|444.39|2
1634711160000|2021-10-20 06:26:00|448.46|444.36|448.46|444.36|448.47|444.37|448.46|444.36|5
1634711170000|2021-10-20 06:26:10|448.48|444.38|448.47|444.37|448.48|444.38|448.46|444.36|4
1634711180000|2021-10-20 06:26:20|448.46|444.36|448.48|444.38|448.48|444.38|448.46|444.36|3
1634711190000|2021-10-20 06:26:30|448.47|444.37|448.4|444.3|448.47|444.37|448.4|444.3|10
1634711200000|2021-10-20 06:26:40|448.32|444.22|448.32|444.22|448.32|444.22|448.32|444.22|1
1634711210000|2021-10-20 06:26:50|448.34|444.24|448.33|444.23|448.34|444.24|448.33|444.23|2
1634711220000|2021-10-20 06:27:00|448.34|444.24|448.2|444.1|448.34|444.24|448.2|444.1|4
1634711230000|2021-10-20 06:27:10|448.18|444.08|448.18|444.08|448.2|444.1|448.18|444.08|3
1634711240000|2021-10-20 06:27:20|448.19|444.09|448.28|444.18|448.36|444.26|448.18|444.08|6
1634711250000|2021-10-20 06:27:30|448.27|444.17|448.27|444.17|448.31|444.21|448.27|444.17|7
1634711260000|2021-10-20 06:27:40|448.26|444.16|448.27|444.17|448.33|444.23|448.26|444.16|6
1634711270000|2021-10-20 06:27:50|448.26|444.16|448.2|444.1|448.26|444.16|448.2|444.1|5
1634711280000|2021-10-20 06:28:00|448.17|444.07|448.21|444.11|448.26|444.16|448.15|444.05|5
1634711290000|2021-10-20 06:28:10|448.17|444.07|448.13|444.03|448.19|444.09|448.11|444.01|9
1634711300000|2021-10-20 06:28:20|448.12|444.02|448|443.9|448.14|444.04|447.99|443.89|10
1634711310000|2021-10-20 06:28:30|447.91|443.81|447.91|443.81|447.94|443.84|447.88|443.78|15
1634711320000|2021-10-20 06:28:40|447.92|443.82|448.04|443.94|448.04|443.94|447.89|443.79|14
1634711330000|2021-10-20 06:28:50|447.98|443.88|448.04|443.94|448.04|443.94|447.96|443.86|4
1634711340000|2021-10-20 06:29:00|447.99|443.89|447.91|443.81|448.04|443.94|447.91|443.81|11
1634711350000|2021-10-20 06:29:10|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1634711360000|2021-10-20 06:29:20|447.86|443.76|447.85|443.75|447.9|443.8|447.84|443.74|8
1634711370000|2021-10-20 06:29:30|447.84|443.74|447.86|443.76|447.86|443.76|447.84|443.74|7
1634711380000|2021-10-20 06:29:40|447.87|443.77|447.87|443.77|447.87|443.77|447.85|443.75|4
1634711390000|2021-10-20 06:29:50|447.86|443.76|447.77|443.67|447.86|443.76|447.77|443.67|11
1634711400000|2021-10-20 06:30:00|447.81|443.71|447.49|443.39|447.81|443.71|447.46|443.36|14
1634711410000|2021-10-20 06:30:10|447.48|443.38|447.3|443.2|447.48|443.38|447.3|443.2|12
1634711420000|2021-10-20 06:30:20|447.28|443.18|447.33|443.23|447.35|443.25|447.28|443.18|19
1634711430000|2021-10-20 06:30:30|447.34|443.24|447.64|443.54|447.64|443.54|447.34|443.24|16
1634711440000|2021-10-20 06:30:40|447.6|443.5|447.71|443.61|447.71|443.61|447.57|443.47|12
1634711450000|2021-10-20 06:30:50|447.72|443.62|447.61|443.51|447.76|443.66|447.61|443.51|10
1634711460000|2021-10-20 06:31:00|447.66|443.56|447.69|443.59|447.69|443.59|447.66|443.56|6
1634711470000|2021-10-20 06:31:10|447.65|443.55|447.94|443.84|447.96|443.86|447.65|443.55|19
1634711480000|2021-10-20 06:31:20|447.93|443.83|447.86|443.76|447.93|443.83|447.79|443.69|14
1634711490000|2021-10-20 06:31:30|447.87|443.77|447.8|443.7|447.9|443.8|447.8|443.7|7
1634711500000|2021-10-20 06:31:40|447.82|443.72|447.85|443.75|447.86|443.76|447.82|443.72|8
1634711510000|2021-10-20 06:31:50|447.84|443.74|447.87|443.77|447.88|443.78|447.81|443.71|11
1634711520000|2021-10-20 06:32:00|447.86|443.76|447.96|443.86|447.96|443.86|447.83|443.73|17
1634711530000|2021-10-20 06:32:10|447.97|443.87|447.71|443.61|447.97|443.87|447.71|443.61|10
1634711540000|2021-10-20 06:32:20|447.7|443.6|447.67|443.57|447.7|443.6|447.67|443.57|6
1634711550000|2021-10-20 06:32:30|447.68|443.58|447.65|443.55|447.68|443.58|447.65|443.55|6
1634711560000|2021-10-20 06:32:40|447.62|443.52|447.59|443.49|447.64|443.54|447.59|443.49|9
1634711570000|2021-10-20 06:32:50|447.58|443.48|447.58|443.48|447.58|443.48|447.58|443.48|1
1634711580000|2021-10-20 06:33:00|447.57|443.47|447.63|443.53|447.63|443.53|447.57|443.47|11
1634711590000|2021-10-20 06:33:10|447.62|443.52|447.63|443.53|447.63|443.53|447.62|443.52|2
1634711600000|2021-10-20 06:33:20|447.61|443.51|447.61|443.51|447.63|443.53|447.57|443.47|10
1634711610000|2021-10-20 06:33:30|447.6|443.5|447.5|443.4|447.62|443.52|447.49|443.39|10
1634711620000|2021-10-20 06:33:40|447.54|443.44|447.65|443.55|447.67|443.57|447.54|443.44|12
1634711630000|2021-10-20 06:33:50|447.64|443.54|447.59|443.49|447.64|443.54|447.59|443.49|5
1634711640000|2021-10-20 06:34:00|447.6|443.5|447.5|443.4|447.6|443.5|447.5|443.4|5
1634711660000|2021-10-20 06:34:20|447.39|443.29|447.38|443.28|447.39|443.29|447.38|443.28|2
1634711670000|2021-10-20 06:34:30|447.45|443.35|447.47|443.37|447.47|443.37|447.39|443.29|6
1634711680000|2021-10-20 06:34:40|447.42|443.32|447.41|443.31|447.47|443.37|447.39|443.29|9
1634711690000|2021-10-20 06:34:50|447.4|443.3|447.3|443.2|447.47|443.37|447.3|443.2|7
1634711700000|2021-10-20 06:35:00|447.29|443.19|447.21|443.11|447.29|443.19|447.2|443.1|12
1634711710000|2021-10-20 06:35:10|447.23|443.13|447.39|443.29|447.42|443.32|447.23|443.13|7
1634711720000|2021-10-20 06:35:20|447.4|443.3|447.47|443.37|447.47|443.37|447.4|443.3|9
1634711730000|2021-10-20 06:35:30|447.46|443.36|447.75|443.65|447.75|443.65|447.46|443.36|11
1634711740000|2021-10-20 06:35:40|447.72|443.62|447.74|443.64|447.74|443.64|447.72|443.62|3
1634711750000|2021-10-20 06:35:50|447.75|443.65|447.76|443.66|447.76|443.66|447.74|443.64|4
1634711760000|2021-10-20 06:36:00|447.75|443.65|447.61|443.51|447.77|443.67|447.57|443.47|13
1634711770000|2021-10-20 06:36:10|447.53|443.43|447.51|443.41|447.53|443.43|447.5|443.4|11
1634711780000|2021-10-20 06:36:20|447.52|443.42|447.63|443.53|447.66|443.56|447.52|443.42|19
1634711790000|2021-10-20 06:36:30|447.65|443.55|447.63|443.53|447.65|443.55|447.62|443.52|11
1634711800000|2021-10-20 06:36:40|447.65|443.55|447.6|443.5|447.66|443.56|447.6|443.5|11
1634711810000|2021-10-20 06:36:50|447.61|443.51|447.58|443.48|447.61|443.51|447.58|443.48|4
1634711820000|2021-10-20 06:37:00|447.59|443.49|447.5|443.4|447.59|443.49|447.5|443.4|7
1634711830000|2021-10-20 06:37:10|447.45|443.35|447.52|443.42|447.53|443.43|447.45|443.35|10
1634711840000|2021-10-20 06:37:20|447.53|443.43|447.7|443.6|447.72|443.62|447.52|443.42|17
1634711850000|2021-10-20 06:37:30|447.71|443.61|447.65|443.55|447.71|443.61|447.58|443.48|14
1634711860000|2021-10-20 06:37:40|447.66|443.56|447.63|443.53|447.68|443.58|447.63|443.53|14
1634711870000|2021-10-20 06:37:50|447.61|443.51|447.6|443.5|447.64|443.54|447.57|443.47|15
1634711880000|2021-10-20 06:38:00|447.59|443.49|447.58|443.48|447.59|443.49|447.57|443.47|9
1634711890000|2021-10-20 06:38:10|447.59|443.49|447.67|443.57|447.72|443.62|447.59|443.49|19
1634711900000|2021-10-20 06:38:20|447.66|443.56|447.57|443.47|447.66|443.56|447.57|443.47|9
1634711910000|2021-10-20 06:38:30|447.6|443.5|447.6|443.5|447.6|443.5|447.58|443.48|7
1634711920000|2021-10-20 06:38:40|447.59|443.49|447.52|443.42|447.6|443.5|447.52|443.42|5
1634711930000|2021-10-20 06:38:50|447.53|443.43|447.64|443.54|447.65|443.55|447.53|443.43|13
1634711940000|2021-10-20 06:39:00|447.65|443.55|447.64|443.54|447.66|443.56|447.63|443.53|6
1634711950000|2021-10-20 06:39:10|447.63|443.53|447.78|443.68|447.78|443.68|447.63|443.53|9
1634711960000|2021-10-20 06:39:20|447.95|443.85|447.93|443.83|447.95|443.85|447.93|443.83|2
1634711970000|2021-10-20 06:39:30|447.91|443.81|447.9|443.8|447.91|443.81|447.9|443.8|2
1634711980000|2021-10-20 06:39:40|447.89|443.79|447.79|443.69|447.89|443.79|447.79|443.69|7
1634711990000|2021-10-20 06:39:50|447.84|443.74|447.83|443.73|447.84|443.74|447.82|443.72|4
1634712000000|2021-10-20 06:40:00|447.8|443.7|448.01|443.91|448.01|443.91|447.79|443.69|9
1634712010000|2021-10-20 06:40:10|448.02|443.92|448.08|443.98|448.08|443.98|448.02|443.92|3
1634712020000|2021-10-20 06:40:20|448.17|444.07|448.24|444.14|448.26|444.16|448.09|443.99|5
1634712030000|2021-10-20 06:40:30|448.3|444.2|448.3|444.2|448.3|444.2|448.3|444.2|1
1634712040000|2021-10-20 06:40:40|448.22|444.12|448.14|444.04|448.22|444.12|448.13|444.03|3
1634712050000|2021-10-20 06:40:50|448.17|444.07|447.96|443.86|448.18|444.08|447.96|443.86|15
1634712060000|2021-10-20 06:41:00|447.95|443.85|448.06|443.96|448.06|443.96|447.93|443.83|6
1634712070000|2021-10-20 06:41:10|448.07|443.97|448.13|444.03|448.14|444.04|448.07|443.97|6
1634712080000|2021-10-20 06:41:20|448.12|444.02|448.12|444.02|448.12|444.02|448.12|444.02|1
1634712090000|2021-10-20 06:41:30|448.08|443.98|447.98|443.88|448.08|443.98|447.97|443.87|9
1634712100000|2021-10-20 06:41:40|447.99|443.89|448|443.9|448|443.9|447.98|443.88|3
1634712120000|2021-10-20 06:42:00|447.9|443.8|447.89|443.79|447.91|443.81|447.89|443.79|4
1634712130000|2021-10-20 06:42:10|447.87|443.77|447.87|443.77|447.87|443.77|447.87|443.77|1
1634712140000|2021-10-20 06:42:20|447.93|443.83|447.89|443.79|447.93|443.83|447.89|443.79|2
1634712150000|2021-10-20 06:42:30|447.84|443.74|447.85|443.75|447.85|443.75|447.84|443.74|2
1634712160000|2021-10-20 06:42:40|447.87|443.77|448|443.9|448.03|443.93|447.87|443.77|12
1634712170000|2021-10-20 06:42:50|447.99|443.89|447.89|443.79|447.99|443.89|447.89|443.79|4
1634712180000|2021-10-20 06:43:00|447.9|443.8|447.93|443.83|447.94|443.84|447.83|443.73|11
1634712190000|2021-10-20 06:43:10|447.92|443.82|448|443.9|448|443.9|447.9|443.8|14
1634712200000|2021-10-20 06:43:20|447.96|443.86|447.87|443.77|447.96|443.86|447.85|443.75|6
1634712210000|2021-10-20 06:43:30|447.85|443.75|447.88|443.78|447.88|443.78|447.85|443.75|8
1634712220000|2021-10-20 06:43:40|447.87|443.77|447.85|443.75|447.87|443.77|447.85|443.75|2
1634712230000|2021-10-20 06:43:50|447.84|443.74|447.83|443.73|447.85|443.75|447.8|443.7|5
1634712240000|2021-10-20 06:44:00|447.84|443.74|447.83|443.73|447.87|443.77|447.82|443.72|10
1634712250000|2021-10-20 06:44:10|447.82|443.72|447.7|443.6|447.82|443.72|447.7|443.6|6
1634712260000|2021-10-20 06:44:20|447.66|443.56|447.61|443.51|447.66|443.56|447.61|443.51|3
1634712270000|2021-10-20 06:44:30|447.62|443.52|447.61|443.51|447.62|443.52|447.61|443.51|2
1634712280000|2021-10-20 06:44:40|447.58|443.48|447.65|443.55|447.65|443.55|447.58|443.48|8
1634712290000|2021-10-20 06:44:50|447.64|443.54|447.68|443.58|447.73|443.63|447.64|443.54|14
1634712300000|2021-10-20 06:45:00|447.69|443.59|447.7|443.6|447.7|443.6|447.69|443.59|2
1634712310000|2021-10-20 06:45:10|447.68|443.58|447.7|443.6|447.75|443.65|447.67|443.57|14
1634712320000|2021-10-20 06:45:20|447.68|443.58|447.68|443.58|447.68|443.58|447.67|443.57|3
1634712330000|2021-10-20 06:45:30|447.63|443.53|447.67|443.57|447.67|443.57|447.63|443.53|2
1634712350000|2021-10-20 06:45:50|447.66|443.56|447.66|443.56|447.66|443.56|447.66|443.56|1
1634712360000|2021-10-20 06:46:00|447.53|443.43|447.57|443.47|447.59|443.49|447.53|443.43|3
1634712370000|2021-10-20 06:46:10|447.48|443.38|447.45|443.35|447.51|443.41|447.43|443.33|14
1634712380000|2021-10-20 06:46:20|447.46|443.36|447.49|443.39|447.5|443.4|447.45|443.35|14
1634712400000|2021-10-20 06:46:40|447.48|443.38|447.46|443.36|447.49|443.39|447.46|443.36|5
1634712410000|2021-10-20 06:46:50|447.47|443.37|447.52|443.42|447.52|443.42|447.47|443.37|3
1634712430000|2021-10-20 06:47:10|447.47|443.37|447.63|443.53|447.63|443.53|447.47|443.37|6
1634712440000|2021-10-20 06:47:20|447.64|443.54|447.64|443.54|447.66|443.56|447.64|443.54|3
1634712450000|2021-10-20 06:47:30|447.65|443.55|447.71|443.61|447.73|443.63|447.65|443.55|19
1634712460000|2021-10-20 06:47:40|447.75|443.65|447.73|443.63|447.75|443.65|447.72|443.62|5
1634712470000|2021-10-20 06:47:50|447.74|443.64|447.7|443.6|447.75|443.65|447.7|443.6|5
1634712480000|2021-10-20 06:48:00|447.71|443.61|447.67|443.57|447.75|443.65|447.67|443.57|4
1634712490000|2021-10-20 06:48:10|447.66|443.56|447.72|443.62|447.72|443.62|447.66|443.56|9
1634712500000|2021-10-20 06:48:20|447.71|443.61|447.69|443.59|447.71|443.61|447.69|443.59|2
1634712510000|2021-10-20 06:48:30|447.66|443.56|447.67|443.57|447.67|443.57|447.66|443.56|2
1634712520000|2021-10-20 06:48:40|447.68|443.58|447.69|443.59|447.71|443.61|447.67|443.57|6
1634712530000|2021-10-20 06:48:50|447.57|443.47|447.53|443.43|447.57|443.47|447.51|443.41|5
1634712540000|2021-10-20 06:49:00|447.54|443.44|447.49|443.39|447.55|443.45|447.47|443.37|7
1634712550000|2021-10-20 06:49:10|447.54|443.44|447.55|443.45|447.56|443.46|447.52|443.42|9
1634712560000|2021-10-20 06:49:20|447.57|443.47|447.55|443.45|447.58|443.48|447.53|443.43|9
1634712570000|2021-10-20 06:49:30|447.54|443.44|447.54|443.44|447.55|443.45|447.53|443.43|4
1634712580000|2021-10-20 06:49:40|447.56|443.46|447.54|443.44|447.56|443.46|447.54|443.44|4
1634712590000|2021-10-20 06:49:50|447.5|443.4|447.48|443.38|447.5|443.4|447.48|443.38|2
1634712600000|2021-10-20 06:50:00|447.54|443.44|447.58|443.48|447.58|443.48|447.52|443.42|3
1634712610000|2021-10-20 06:50:10|447.52|443.42|447.55|443.45|447.58|443.48|447.52|443.42|11
1634712620000|2021-10-20 06:50:20|447.57|443.47|447.74|443.64|447.77|443.67|447.55|443.45|11
1634712630000|2021-10-20 06:50:30|447.75|443.65|447.77|443.67|447.79|443.69|447.75|443.65|6
1634712640000|2021-10-20 06:50:40|447.78|443.68|447.78|443.68|447.78|443.68|447.78|443.68|1
1634712650000|2021-10-20 06:50:50|447.74|443.64|447.76|443.66|447.76|443.66|447.74|443.64|3
1634712660000|2021-10-20 06:51:00|447.75|443.65|447.74|443.64|447.75|443.65|447.74|443.64|2
1634712680000|2021-10-20 06:51:20|447.75|443.65|447.77|443.67|447.78|443.68|447.75|443.65|3
1634712690000|2021-10-20 06:51:30|447.76|443.66|447.75|443.65|447.76|443.66|447.75|443.65|2
1634712700000|2021-10-20 06:51:40|447.79|443.69|447.78|443.68|447.79|443.69|447.78|443.68|2
1634712710000|2021-10-20 06:51:50|447.83|443.73|447.79|443.69|447.83|443.73|447.79|443.69|2
1634712720000|2021-10-20 06:52:00|447.78|443.68|447.81|443.71|447.81|443.71|447.78|443.68|3
1634712730000|2021-10-20 06:52:10|447.82|443.72|447.83|443.73|447.84|443.74|447.82|443.72|4
1634712740000|2021-10-20 06:52:20|447.82|443.72|447.81|443.71|447.82|443.72|447.81|443.71|2
1634712750000|2021-10-20 06:52:30|447.82|443.72|447.78|443.68|447.83|443.73|447.77|443.67|7
1634712760000|2021-10-20 06:52:40|447.79|443.69|447.8|443.7|447.8|443.7|447.79|443.69|2
1634712770000|2021-10-20 06:52:50|447.82|443.72|447.8|443.7|447.82|443.72|447.8|443.7|3
1634712780000|2021-10-20 06:53:00|447.76|443.66|447.71|443.61|447.76|443.66|447.69|443.59|3
1634712790000|2021-10-20 06:53:10|447.7|443.6|447.62|443.52|447.7|443.6|447.62|443.52|5
1634712800000|2021-10-20 06:53:20|447.59|443.49|447.57|443.47|447.59|443.49|447.56|443.46|3
1634712810000|2021-10-20 06:53:30|447.55|443.45|447.64|443.54|447.74|443.64|447.55|443.45|14
1634712820000|2021-10-20 06:53:40|447.6|443.5|447.63|443.53|447.63|443.53|447.58|443.48|7
1634712830000|2021-10-20 06:53:50|447.59|443.49|447.59|443.49|447.59|443.49|447.59|443.49|1
1634712840000|2021-10-20 06:54:00|447.58|443.48|447.68|443.58|447.68|443.58|447.56|443.46|12
1634712850000|2021-10-20 06:54:10|447.67|443.57|447.67|443.57|447.7|443.6|447.66|443.56|6
1634712860000|2021-10-20 06:54:20|447.66|443.56|447.6|443.5|447.66|443.56|447.56|443.46|5
1634712870000|2021-10-20 06:54:30|447.5|443.4|447.5|443.4|447.5|443.4|447.5|443.4|1
1634712880000|2021-10-20 06:54:40|447.46|443.36|447.51|443.41|447.51|443.41|447.44|443.34|8
1634712890000|2021-10-20 06:54:50|447.49|443.39|447.53|443.43|447.54|443.44|447.49|443.39|10
1634712900000|2021-10-20 06:55:00|447.51|443.41|447.5|443.4|447.55|443.45|447.49|443.39|6
1634712910000|2021-10-20 06:55:10|447.47|443.37|447.55|443.45|447.6|443.5|447.47|443.37|6
1634712920000|2021-10-20 06:55:20|447.54|443.44|447.51|443.41|447.54|443.44|447.48|443.38|7
1634712930000|2021-10-20 06:55:30|447.49|443.39|447.51|443.41|447.51|443.41|447.48|443.38|8
1634712940000|2021-10-20 06:55:40|447.5|443.4|447.49|443.39|447.5|443.4|447.49|443.39|2
1634712950000|2021-10-20 06:55:50|447.5|443.4|447.49|443.39|447.5|443.4|447.49|443.39|16
1634712960000|2021-10-20 06:56:00|447.5|443.4|447.51|443.41|447.51|443.41|447.49|443.39|6
1634712970000|2021-10-20 06:56:10|447.49|443.39|447.48|443.38|447.49|443.39|447.48|443.38|2
1634712980000|2021-10-20 06:56:20|447.51|443.41|447.5|443.4|447.51|443.41|447.5|443.4|2
1634712990000|2021-10-20 06:56:30|447.48|443.38|447.48|443.38|447.48|443.38|447.48|443.38|1
1634713000000|2021-10-20 06:56:40|447.47|443.37|447.48|443.38|447.49|443.39|447.47|443.37|4
1634713010000|2021-10-20 06:56:50|447.52|443.42|447.67|443.57|447.67|443.57|447.52|443.42|6
1634713020000|2021-10-20 06:57:00|447.68|443.58|447.71|443.61|447.72|443.62|447.68|443.58|5
1634713030000|2021-10-20 06:57:10|447.72|443.62|447.75|443.65|447.75|443.65|447.69|443.59|12
1634713040000|2021-10-20 06:57:20|447.76|443.66|447.75|443.65|447.76|443.66|447.73|443.63|14
1634713050000|2021-10-20 06:57:30|447.76|443.66|447.66|443.56|447.76|443.66|447.65|443.55|13
1634713060000|2021-10-20 06:57:40|447.65|443.55|447.75|443.65|447.75|443.65|447.65|443.55|12
1634713070000|2021-10-20 06:57:50|447.74|443.64|447.76|443.66|447.76|443.66|447.74|443.64|10
1634713080000|2021-10-20 06:58:00|447.75|443.65|447.74|443.64|447.77|443.67|447.7|443.6|21
1634713090000|2021-10-20 06:58:10|447.73|443.63|447.73|443.63|447.74|443.64|447.72|443.62|8
1634713130000|2021-10-20 06:58:50|447.74|443.64|447.7|443.6|447.75|443.65|447.69|443.59|7
1634713140000|2021-10-20 06:59:00|447.69|443.59|447.7|443.6|447.75|443.65|447.69|443.59|7
1634713150000|2021-10-20 06:59:10|447.72|443.62|447.82|443.72|447.88|443.78|447.72|443.62|5
1634713160000|2021-10-20 06:59:20|447.94|443.84|448.43|444.33|448.43|444.33|447.94|443.84|9
1634713170000|2021-10-20 06:59:30|448.71|444.61|448.33|444.23|448.71|444.61|448.33|444.23|7
1634713180000|2021-10-20 06:59:40|448.3|444.2|448.3|444.2|448.3|444.2|448.27|444.17|6
1634713190000|2021-10-20 06:59:50|448.28|444.18|448.15|444.05|448.3|444.2|448.15|444.05|7
1634713200000|2021-10-20 07:00:00|448.14|444.04|448.27|444.17|448.32|444.22|448.13|444.03|22
1634713210000|2021-10-20 07:00:10|448.26|444.16|448.38|444.28|448.41|444.31|448.24|444.14|13
1634713220000|2021-10-20 07:00:20|448.3|444.2|448.3|444.2|448.36|444.26|448.3|444.2|6
1634713230000|2021-10-20 07:00:30|448.28|444.18|448.28|444.18|448.32|444.22|448.26|444.16|7
1634713240000|2021-10-20 07:00:40|448.36|444.26|448.27|444.17|448.36|444.26|448.27|444.17|3
1634713250000|2021-10-20 07:00:50|448.28|444.18|448.29|444.19|448.33|444.23|448.28|444.18|5
1634713260000|2021-10-20 07:01:00|448.28|444.18|448.33|444.23|448.33|444.23|448.28|444.18|3
1634713270000|2021-10-20 07:01:10|448.28|444.18|448.3|444.2|448.3|444.2|448.25|444.15|8
1634713280000|2021-10-20 07:01:20|448.23|444.13|448.17|444.07|448.3|444.2|448.17|444.07|5
1634713290000|2021-10-20 07:01:30|448.18|444.08|448.2|444.1|448.23|444.13|448.15|444.05|7
1634713300000|2021-10-20 07:01:40|448.13|444.03|448.07|443.97|448.13|444.03|448.07|443.97|4
1634713310000|2021-10-20 07:01:50|448.13|444.03|448.07|443.97|448.13|444.03|448.07|443.97|4
1634713320000|2021-10-20 07:02:00|448.12|444.02|448.05|443.95|448.12|444.02|448.05|443.95|9
1634713330000|2021-10-20 07:02:10|448.07|443.97|448.05|443.95|448.07|443.97|448.05|443.95|3
1634713340000|2021-10-20 07:02:20|448.12|444.02|448.12|444.02|448.16|444.06|448.05|443.95|9
1634713350000|2021-10-20 07:02:30|448.17|444.07|448.17|444.07|448.17|444.07|448.06|443.96|8
1634713360000|2021-10-20 07:02:40|448.08|443.98|448.07|443.97|448.08|443.98|448.05|443.95|6
1634713370000|2021-10-20 07:02:50|448.06|443.96|448.27|444.17|448.27|444.17|448.05|443.95|10
1634713380000|2021-10-20 07:03:00|448.26|444.16|448.31|444.21|448.33|444.23|448.26|444.16|6
1634713390000|2021-10-20 07:03:10|448.28|444.18|448.3|444.2|448.35|444.25|448.28|444.18|7
1634713400000|2021-10-20 07:03:20|448.31|444.21|448.32|444.22|448.33|444.23|448.29|444.19|9
1634713410000|2021-10-20 07:03:30|448.3|444.2|448.37|444.27|448.37|444.27|448.3|444.2|7
1634713420000|2021-10-20 07:03:40|448.34|444.24|448.31|444.21|448.34|444.24|448.31|444.21|3
1634713430000|2021-10-20 07:03:50|448.35|444.25|448.33|444.23|448.35|444.25|448.3|444.2|5
1634713440000|2021-10-20 07:04:00|448.31|444.21|448.31|444.21|448.34|444.24|448.29|444.19|7
1634713450000|2021-10-20 07:04:10|448.28|444.18|448.29|444.19|448.32|444.22|448.28|444.18|3
1634713460000|2021-10-20 07:04:20|448.3|444.2|448.32|444.22|448.33|444.23|448.29|444.19|6
1634713470000|2021-10-20 07:04:30|448.29|444.19|448.33|444.23|448.38|444.28|448.29|444.19|14
1634713480000|2021-10-20 07:04:40|448.41|444.31|448.42|444.32|448.42|444.32|448.41|444.31|2
1634713490000|2021-10-20 07:04:50|448.37|444.27|448.35|444.25|448.4|444.3|448.34|444.24|10
1634713500000|2021-10-20 07:05:00|448.37|444.27|448.62|444.52|448.62|444.52|448.37|444.27|13
1634713510000|2021-10-20 07:05:10|448.57|444.47|448.67|444.57|448.69|444.59|448.57|444.47|9
1634713520000|2021-10-20 07:05:20|448.68|444.58|448.77|444.67|448.78|444.68|448.68|444.58|7
1634713530000|2021-10-20 07:05:30|448.74|444.64|448.76|444.66|448.78|444.68|448.74|444.64|5
1634713540000|2021-10-20 07:05:40|448.75|444.65|448.78|444.68|448.8|444.7|448.75|444.65|3
1634713550000|2021-10-20 07:05:50|448.79|444.69|448.8|444.7|448.8|444.7|448.78|444.68|9
1634713570000|2021-10-20 07:06:10|448.91|444.81|448.91|444.81|448.91|444.81|448.91|444.81|1
1634713580000|2021-10-20 07:06:20|448.95|444.85|448.98|444.88|448.98|444.88|448.95|444.85|2
1634713590000|2021-10-20 07:06:30|448.97|444.87|448.98|444.88|448.98|444.88|448.97|444.87|2
1634713600000|2021-10-20 07:06:40|448.97|444.87|449.07|444.97|449.07|444.97|448.97|444.87|9
1634713620000|2021-10-20 07:07:00|449.1|445|448.9|444.8|449.1|445|448.9|444.8|5
1634713630000|2021-10-20 07:07:10|448.95|444.85|448.95|444.85|448.95|444.85|448.95|444.85|1
1634713640000|2021-10-20 07:07:20|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1634713650000|2021-10-20 07:07:30|448.89|444.79|448.89|444.79|448.89|444.79|448.89|444.79|1
1634713670000|2021-10-20 07:07:50|448.88|444.78|448.88|444.78|448.88|444.78|448.88|444.78|1
1634713680000|2021-10-20 07:08:00|448.96|444.86|448.96|444.86|448.96|444.86|448.96|444.86|1
1634713690000|2021-10-20 07:08:10|448.89|444.79|449.16|445.06|449.23|445.13|448.89|444.79|17
1634713700000|2021-10-20 07:08:20|449.17|445.07|449.26|445.16|449.26|445.16|449.17|445.07|5
1634713710000|2021-10-20 07:08:30|449.24|445.14|449.24|445.14|449.24|445.14|449.24|445.14|1
1634713720000|2021-10-20 07:08:40|449.19|445.09|449.13|445.03|449.22|445.12|449.09|444.99|7
1634713730000|2021-10-20 07:08:50|449.12|445.02|449.07|444.97|449.17|445.07|449.07|444.97|16
1634713740000|2021-10-20 07:09:00|449.06|444.96|449.06|444.96|449.07|444.97|449.02|444.92|5
1634713750000|2021-10-20 07:09:10|449|444.9|448.87|444.77|449|444.9|448.86|444.76|7
1634713760000|2021-10-20 07:09:20|448.86|444.76|448.91|444.81|448.91|444.81|448.86|444.76|9
1634713770000|2021-10-20 07:09:30|448.94|444.84|448.92|444.82|448.94|444.84|448.92|444.82|3
1634713780000|2021-10-20 07:09:40|448.93|444.83|448.95|444.85|448.97|444.87|448.93|444.83|6
1634713790000|2021-10-20 07:09:50|448.96|444.86|448.95|444.85|448.96|444.86|448.91|444.81|5
1634713800000|2021-10-20 07:10:00|449.01|444.91|449.09|444.99|449.09|444.99|448.96|444.86|8
1634713810000|2021-10-20 07:10:10|449.1|445|449.09|444.99|449.1|445|449.09|444.99|2
1634713830000|2021-10-20 07:10:30|449.08|444.98|449.32|445.22|449.32|445.22|449.07|444.97|10
1634713850000|2021-10-20 07:10:50|449.28|445.18|449.31|445.21|449.32|445.22|449.28|445.18|3
1634713860000|2021-10-20 07:11:00|449.27|445.17|449.31|445.21|449.32|445.22|449.26|445.16|5
1634713870000|2021-10-20 07:11:10|449.32|445.22|449.32|445.22|449.32|445.22|449.32|445.22|1
1634713880000|2021-10-20 07:11:20|449.31|445.21|449.3|445.2|449.31|445.21|449.3|445.2|4
1634713890000|2021-10-20 07:11:30|449.31|445.21|449.3|445.2|449.31|445.21|449.3|445.2|2
1634713900000|2021-10-20 07:11:40|449.27|445.17|449.21|445.11|449.29|445.19|449.16|445.06|21
1634713910000|2021-10-20 07:11:50|449.26|445.16|449.23|445.13|449.26|445.16|449.21|445.11|4
1634713920000|2021-10-20 07:12:00|449.24|445.14|449.24|445.14|449.24|445.14|449.24|445.14|1
1634713950000|2021-10-20 07:12:30|449.18|445.08|449.16|445.06|449.19|445.09|449.16|445.06|3
1634713960000|2021-10-20 07:12:40|449.2|445.1|449.2|445.1|449.2|445.1|449.17|445.07|3
1634713970000|2021-10-20 07:12:50|449.14|445.04|449.2|445.1|449.2|445.1|449.14|445.04|2
1634713980000|2021-10-20 07:13:00|449.19|445.09|449.18|445.08|449.19|445.09|449.18|445.08|2
1634713990000|2021-10-20 07:13:10|449.2|445.1|449.19|445.09|449.2|445.1|449.19|445.09|2
1634714000000|2021-10-20 07:13:20|449.18|445.08|449.2|445.1|449.2|445.1|449.18|445.08|2
1634714010000|2021-10-20 07:13:30|449.23|445.13|449.23|445.13|449.23|445.13|449.23|445.13|1
1634714020000|2021-10-20 07:13:40|449.25|445.15|449.29|445.19|449.31|445.21|449.23|445.13|9
1634714030000|2021-10-20 07:13:50|449.27|445.17|449.3|445.2|449.31|445.21|449.27|445.17|5
1634714040000|2021-10-20 07:14:00|449.27|445.17|449.28|445.18|449.3|445.2|449.23|445.13|8
1634714060000|2021-10-20 07:14:20|449.27|445.17|449.2|445.1|449.29|445.19|449.2|445.1|4
1634714070000|2021-10-20 07:14:30|449.13|445.03|449.1|445|449.13|445.03|449.1|445|3
1634714090000|2021-10-20 07:14:50|449.07|444.97|449.07|444.97|449.07|444.97|449.07|444.97|1
1634714100000|2021-10-20 07:15:00|449|444.9|449|444.9|449|444.9|449|444.9|1
1634714110000|2021-10-20 07:15:10|448.9|444.8|448.9|444.8|448.9|444.8|448.9|444.8|1
1634714130000|2021-10-20 07:15:30|448.91|444.81|448.94|444.84|449|444.9|448.91|444.81|7
1634714140000|2021-10-20 07:15:40|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1634714150000|2021-10-20 07:15:50|448.95|444.85|448.99|444.89|448.99|444.89|448.95|444.85|2
1634714160000|2021-10-20 07:16:00|448.95|444.85|448.95|444.85|448.95|444.85|448.95|444.85|1
1634714170000|2021-10-20 07:16:10|448.96|444.86|449.07|444.97|449.07|444.97|448.96|444.86|2
1634714180000|2021-10-20 07:16:20|449.01|444.91|448.93|444.83|449.01|444.91|448.93|444.83|3
1634714190000|2021-10-20 07:16:30|448.99|444.89|449.03|444.93|449.03|444.93|448.94|444.84|9
1634714200000|2021-10-20 07:16:40|449.02|444.92|449.08|444.98|449.08|444.98|449.02|444.92|2
1634714220000|2021-10-20 07:17:00|449.06|444.96|448.95|444.85|449.06|444.96|448.94|444.84|9
1634714230000|2021-10-20 07:17:10|448.97|444.87|449|444.9|449.04|444.94|448.97|444.87|14
1634714240000|2021-10-20 07:17:20|449.01|444.91|448.93|444.83|449.02|444.92|448.92|444.82|7
1634714250000|2021-10-20 07:17:30|448.94|444.84|448.95|444.85|449.03|444.93|448.94|444.84|7
1634714260000|2021-10-20 07:17:40|448.94|444.84|448.96|444.86|449|444.9|448.94|444.84|3
1634714270000|2021-10-20 07:17:50|449.01|444.91|448.96|444.86|449.01|444.91|448.94|444.84|13
1634714280000|2021-10-20 07:18:00|449.01|444.91|448.94|444.84|449.01|444.91|448.93|444.83|6
1634714290000|2021-10-20 07:18:10|448.93|444.83|448.95|444.85|448.95|444.85|448.93|444.83|3
1634714300000|2021-10-20 07:18:20|448.96|444.86|448.96|444.86|448.96|444.86|448.96|444.86|1
1634714320000|2021-10-20 07:18:40|448.98|444.88|449.08|444.98|449.08|444.98|448.98|444.88|4
1634714330000|2021-10-20 07:18:50|449.02|444.92|449.03|444.93|449.03|444.93|449.02|444.92|4
1634714340000|2021-10-20 07:19:00|449.09|444.99|449.04|444.94|449.09|444.99|449.04|444.94|3
1634714350000|2021-10-20 07:19:10|449.05|444.95|449.01|444.91|449.05|444.95|449.01|444.91|4
1634714360000|2021-10-20 07:19:20|448.99|444.89|449.04|444.94|449.04|444.94|448.99|444.89|5
1634714370000|2021-10-20 07:19:30|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1634714390000|2021-10-20 07:19:50|449.06|444.96|449.14|445.04|449.16|445.06|449.06|444.96|6
1634714400000|2021-10-20 07:20:00|449.15|445.05|449.14|445.04|449.16|445.06|449.13|445.03|4
1634714410000|2021-10-20 07:20:10|449.12|445.02|449.1|445|449.12|445.02|449.1|445|2
1634714430000|2021-10-20 07:20:30|449.11|445.01|449.17|445.07|449.22|445.12|449.11|445.01|9
1634714440000|2021-10-20 07:20:40|449.16|445.06|449.38|445.28|449.47|445.37|449.16|445.06|16
1634714450000|2021-10-20 07:20:50|449.37|445.27|449.2|445.1|449.38|445.28|449.2|445.1|8
1634714460000|2021-10-20 07:21:00|449.17|445.07|449.2|445.1|449.21|445.11|449.17|445.07|5
1634714470000|2021-10-20 07:21:10|449.18|445.08|449.21|445.11|449.22|445.12|449.17|445.07|13
1634714480000|2021-10-20 07:21:20|449.2|445.1|449.22|445.12|449.24|445.14|449.19|445.09|15
1634714500000|2021-10-20 07:21:40|449.2|445.1|449.26|445.16|449.27|445.17|449.19|445.09|11
1634714510000|2021-10-20 07:21:50|449.27|445.17|449.28|445.18|449.33|445.23|449.26|445.16|14
1634714520000|2021-10-20 07:22:00|449.25|445.15|449.36|445.26|449.37|445.27|449.25|445.15|10
1634714530000|2021-10-20 07:22:10|449.37|445.27|449.23|445.13|449.37|445.27|449.23|445.13|3
1634714540000|2021-10-20 07:22:20|449.24|445.14|449.25|445.15|449.27|445.17|449.23|445.13|9
1634714550000|2021-10-20 07:22:30|449.24|445.14|449.31|445.21|449.32|445.22|449.24|445.14|4
1634714560000|2021-10-20 07:22:40|449.3|445.2|449.3|445.2|449.32|445.22|449.3|445.2|4
1634714570000|2021-10-20 07:22:50|449.31|445.21|449.35|445.25|449.35|445.25|449.31|445.21|8
1634714580000|2021-10-20 07:23:00|449.36|445.26|449.36|445.26|449.36|445.26|449.35|445.25|5
1634714590000|2021-10-20 07:23:10|449.35|445.25|449.38|445.28|449.41|445.31|449.35|445.25|8
1634714600000|2021-10-20 07:23:20|449.39|445.29|449.38|445.28|449.4|445.3|449.37|445.27|5
1634714610000|2021-10-20 07:23:30|449.4|445.3|449.34|445.24|449.4|445.3|449.34|445.24|2
1634714620000|2021-10-20 07:23:40|449.4|445.3|449.38|445.28|449.4|445.3|449.33|445.23|4
1634714630000|2021-10-20 07:23:50|449.32|445.22|449.29|445.19|449.33|445.23|449.29|445.19|6
1634714640000|2021-10-20 07:24:00|449.3|445.2|449.3|445.2|449.3|445.2|449.29|445.19|3
1634714650000|2021-10-20 07:24:10|449.33|445.23|449.35|445.25|449.35|445.25|449.33|445.23|2
1634714660000|2021-10-20 07:24:20|449.34|445.24|449.33|445.23|449.34|445.24|449.33|445.23|2
1634714680000|2021-10-20 07:24:40|449.37|445.27|449.37|445.27|449.38|445.28|449.36|445.26|4
1634714690000|2021-10-20 07:24:50|449.36|445.26|449.37|445.27|449.38|445.28|449.36|445.26|4
1634714700000|2021-10-20 07:25:00|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634714710000|2021-10-20 07:25:10|449.24|445.14|449.3|445.2|449.3|445.2|449.24|445.14|4
1634714720000|2021-10-20 07:25:20|449.24|445.14|449.2|445.1|449.3|445.2|449.2|445.1|10
1634714730000|2021-10-20 07:25:30|449.3|445.2|449.24|445.14|449.3|445.2|449.21|445.11|12
1634714740000|2021-10-20 07:25:40|449.25|445.15|449.3|445.2|449.3|445.2|449.21|445.11|9
1634714750000|2021-10-20 07:25:50|449.25|445.15|449.3|445.2|449.3|445.2|449.25|445.15|5
1634714760000|2021-10-20 07:26:00|449.25|445.15|449.25|445.15|449.25|445.15|449.25|445.15|1
1634714770000|2021-10-20 07:26:10|449.3|445.2|449.32|445.22|449.35|445.25|449.3|445.2|8
1634714780000|2021-10-20 07:26:20|449.33|445.23|449.25|445.15|449.33|445.23|449.24|445.14|3
1634714790000|2021-10-20 07:26:30|449.26|445.16|449.33|445.23|449.33|445.23|449.26|445.16|12
1634714800000|2021-10-20 07:26:40|449.28|445.18|449.39|445.29|449.52|445.42|449.28|445.18|13
1634714810000|2021-10-20 07:26:50|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634714820000|2021-10-20 07:27:00|449.39|445.29|449.4|445.3|449.41|445.31|449.37|445.27|10
1634714830000|2021-10-20 07:27:10|449.38|445.28|449.23|445.13|449.38|445.28|449.23|445.13|4
1634714840000|2021-10-20 07:27:20|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1634714860000|2021-10-20 07:27:40|449.19|445.09|449.2|445.1|449.2|445.1|449.19|445.09|2
1634714870000|2021-10-20 07:27:50|449.22|445.12|449.29|445.19|449.31|445.21|449.22|445.12|13
1634714880000|2021-10-20 07:28:00|449.3|445.2|449.3|445.2|449.31|445.21|449.28|445.18|6
1634714890000|2021-10-20 07:28:10|449.26|445.16|449.2|445.1|449.26|445.16|449.2|445.1|4
1634714900000|2021-10-20 07:28:20|449.25|445.15|449.3|445.2|449.3|445.2|449.25|445.15|3
1634714910000|2021-10-20 07:28:30|449.29|445.19|449.29|445.19|449.3|445.2|449.29|445.19|3
1634714920000|2021-10-20 07:28:40|449.28|445.18|449.34|445.24|449.34|445.24|449.28|445.18|7
1634714930000|2021-10-20 07:28:50|449.36|445.26|449.36|445.26|449.36|445.26|449.36|445.26|1
1634714940000|2021-10-20 07:29:00|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634714960000|2021-10-20 07:29:20|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1634714970000|2021-10-20 07:29:30|449.36|445.26|449.35|445.25|449.36|445.26|449.3|445.2|3
1634714980000|2021-10-20 07:29:40|449.4|445.3|449.4|445.3|449.4|445.3|449.39|445.29|7
1634714990000|2021-10-20 07:29:50|449.41|445.31|449.4|445.3|449.42|445.32|449.4|445.3|3
1634715000000|2021-10-20 07:30:00|449.45|445.35|449.5|445.4|449.5|445.4|449.44|445.34|3
1634715010000|2021-10-20 07:30:10|449.55|445.45|449.62|445.52|449.62|445.52|449.55|445.45|2
1634715020000|2021-10-20 07:30:20|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1634715030000|2021-10-20 07:30:30|449.59|445.49|449.59|445.49|449.59|445.49|449.59|445.49|1
1634715050000|2021-10-20 07:30:50|449.62|445.52|449.66|445.56|449.66|445.56|449.62|445.52|2
1634715060000|2021-10-20 07:31:00|449.63|445.53|449.63|445.53|449.63|445.53|449.63|445.53|1
1634715070000|2021-10-20 07:31:10|449.6|445.5|449.47|445.37|449.6|445.5|449.43|445.33|8
1634715080000|2021-10-20 07:31:20|449.4|445.3|449.47|445.37|449.48|445.38|449.4|445.3|6
1634715090000|2021-10-20 07:31:30|449.46|445.36|449.4|445.3|449.5|445.4|449.4|445.3|6
1634715100000|2021-10-20 07:31:40|449.42|445.32|449.31|445.21|449.42|445.32|449.3|445.2|5
1634715110000|2021-10-20 07:31:50|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1634715120000|2021-10-20 07:32:00|449.35|445.25|449.37|445.27|449.37|445.27|449.35|445.25|2
1634715130000|2021-10-20 07:32:10|449.38|445.28|449.38|445.28|449.38|445.28|449.37|445.27|3
1634715160000|2021-10-20 07:32:40|449.39|445.29|449.3|445.2|449.39|445.29|449.3|445.2|2
1634715170000|2021-10-20 07:32:50|449.32|445.22|449.4|445.3|449.4|445.3|449.32|445.22|3
1634715180000|2021-10-20 07:33:00|449.41|445.31|449.53|445.43|449.53|445.43|449.4|445.3|6
1634715190000|2021-10-20 07:33:10|449.51|445.41|449.4|445.3|449.51|445.41|449.4|445.3|4
1634715250000|2021-10-20 07:34:10|449.44|445.34|449.45|445.35|449.45|445.35|449.44|445.34|2
1634715270000|2021-10-20 07:34:30|449.49|445.39|449.47|445.37|449.49|445.39|449.47|445.37|3
1634715300000|2021-10-20 07:35:00|449.5|445.4|449.54|445.44|449.54|445.44|449.5|445.4|2
1634715310000|2021-10-20 07:35:10|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634715350000|2021-10-20 07:35:50|449.4|445.3|449.3|445.2|449.4|445.3|449.3|445.2|4
1634715360000|2021-10-20 07:36:00|449.29|445.19|449.29|445.19|449.29|445.19|449.29|445.19|1
1634715370000|2021-10-20 07:36:10|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1634715380000|2021-10-20 07:36:20|449.27|445.17|449.3|445.2|449.36|445.26|449.27|445.17|9
1634715390000|2021-10-20 07:36:30|449.29|445.19|449.31|445.21|449.31|445.21|449.29|445.19|2
1634715400000|2021-10-20 07:36:40|449.35|445.25|449.3|445.2|449.35|445.25|449.3|445.2|2
1634715410000|2021-10-20 07:36:50|449.29|445.19|449.38|445.28|449.38|445.28|449.29|445.19|3
1634715420000|2021-10-20 07:37:00|449.36|445.26|449.34|445.24|449.4|445.3|449.33|445.23|7
1634715430000|2021-10-20 07:37:10|449.38|445.28|449.35|445.25|449.43|445.33|449.3|445.2|9
1634715440000|2021-10-20 07:37:20|449.34|445.24|449.38|445.28|449.38|445.28|449.34|445.24|7
1634715450000|2021-10-20 07:37:30|449.37|445.27|449.48|445.38|449.48|445.38|449.34|445.24|6
1634715480000|2021-10-20 07:38:00|449.44|445.34|449.44|445.34|449.44|445.34|449.44|445.34|1
1634715490000|2021-10-20 07:38:10|449.43|445.33|449.44|445.34|449.44|445.34|449.43|445.33|2
1634715500000|2021-10-20 07:38:20|449.49|445.39|449.44|445.34|449.49|445.39|449.44|445.34|2
1634715510000|2021-10-20 07:38:30|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1634715520000|2021-10-20 07:38:40|449.45|445.35|449.46|445.36|449.46|445.36|449.45|445.35|2
1634715530000|2021-10-20 07:38:50|449.44|445.34|449.44|445.34|449.45|445.35|449.44|445.34|5
1634715540000|2021-10-20 07:39:00|449.45|445.35|449.46|445.36|449.48|445.38|449.43|445.33|8
1634715550000|2021-10-20 07:39:10|449.47|445.37|449.46|445.36|449.47|445.37|449.44|445.34|6
1634715570000|2021-10-20 07:39:30|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634715580000|2021-10-20 07:39:40|449.48|445.38|449.48|445.38|449.48|445.38|449.48|445.38|1
1634715600000|2021-10-20 07:40:00|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634715610000|2021-10-20 07:40:10|449.55|445.45|449.58|445.48|449.58|445.48|449.54|445.44|5
1634715620000|2021-10-20 07:40:20|449.59|445.49|449.51|445.41|449.59|445.49|449.51|445.41|5
1634715630000|2021-10-20 07:40:30|449.52|445.42|449.52|445.42|449.54|445.44|449.52|445.42|3
1634715640000|2021-10-20 07:40:40|449.54|445.44|449.52|445.42|449.54|445.44|449.52|445.42|4
1634715650000|2021-10-20 07:40:50|449.54|445.44|449.54|445.44|449.57|445.47|449.54|445.44|3
1634715660000|2021-10-20 07:41:00|449.53|445.43|449.4|445.3|449.53|445.43|449.4|445.3|4
1634715670000|2021-10-20 07:41:10|449.37|445.27|449.39|445.29|449.39|445.29|449.37|445.27|2
1634715680000|2021-10-20 07:41:20|449.38|445.28|449.39|445.29|449.39|445.29|449.38|445.28|2
1634715700000|2021-10-20 07:41:40|449.37|445.27|449.37|445.27|449.37|445.27|449.37|445.27|1
1634715710000|2021-10-20 07:41:50|449.38|445.28|449.35|445.25|449.38|445.28|449.33|445.23|4
1634715720000|2021-10-20 07:42:00|449.37|445.27|449.5|445.4|449.71|445.61|449.37|445.27|22
1634715730000|2021-10-20 07:42:10|449.52|445.42|449.5|445.4|449.6|445.5|449.5|445.4|7
1634715740000|2021-10-20 07:42:20|449.55|445.45|449.54|445.44|449.55|445.45|449.54|445.44|2
1634715750000|2021-10-20 07:42:30|449.55|445.45|449.6|445.5|449.6|445.5|449.55|445.45|3
1634715770000|2021-10-20 07:42:50|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634715790000|2021-10-20 07:43:10|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634715800000|2021-10-20 07:43:20|449.37|445.27|449.52|445.42|449.52|445.42|449.37|445.27|5
1634715810000|2021-10-20 07:43:30|449.54|445.44|449.53|445.43|449.54|445.44|449.53|445.43|2
1634715820000|2021-10-20 07:43:40|449.56|445.46|449.56|445.46|449.56|445.46|449.56|445.46|1
1634715830000|2021-10-20 07:43:50|449.57|445.47|449.54|445.44|449.58|445.48|449.54|445.44|6
1634715840000|2021-10-20 07:44:00|449.57|445.47|449.7|445.6|449.74|445.64|449.57|445.47|9
1634715850000|2021-10-20 07:44:10|449.68|445.58|449.7|445.6|449.85|445.75|449.68|445.58|7
1634715860000|2021-10-20 07:44:20|449.6|445.5|449.6|445.5|449.6|445.5|449.57|445.47|4
1634715880000|2021-10-20 07:44:40|449.58|445.48|449.6|445.5|449.6|445.5|449.57|445.47|3
1634715890000|2021-10-20 07:44:50|449.59|445.49|449.6|445.5|449.6|445.5|449.59|445.49|2
1634715900000|2021-10-20 07:45:00|449.57|445.47|449.6|445.5|449.6|445.5|449.56|445.46|3
1634715910000|2021-10-20 07:45:10|449.56|445.46|449.54|445.44|449.56|445.46|449.54|445.44|2
1634715920000|2021-10-20 07:45:20|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1634715930000|2021-10-20 07:45:30|449.56|445.46|449.5|445.4|449.56|445.46|449.5|445.4|2
1634715940000|2021-10-20 07:45:40|449.42|445.32|449.43|445.33|449.43|445.33|449.42|445.32|2
1634715960000|2021-10-20 07:46:00|449.41|445.31|449.51|445.41|449.51|445.41|449.41|445.31|3
1634715970000|2021-10-20 07:46:10|449.5|445.4|449.5|445.4|449.55|445.45|449.5|445.4|6
1634715980000|2021-10-20 07:46:20|449.46|445.36|449.19|445.09|449.46|445.36|449.19|445.09|7
1634715990000|2021-10-20 07:46:30|449.2|445.1|449.09|444.99|449.2|445.1|449.08|444.98|11
1634716000000|2021-10-20 07:46:40|449.11|445.01|449.34|445.24|449.37|445.27|449.11|445.01|19
1634716010000|2021-10-20 07:46:50|449.28|445.18|449.43|445.33|449.44|445.34|449.25|445.15|11
1634716020000|2021-10-20 07:47:00|449.44|445.34|449.43|445.33|449.44|445.34|449.43|445.33|2
1634716030000|2021-10-20 07:47:10|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1634716040000|2021-10-20 07:47:20|449.5|445.4|449.45|445.35|449.5|445.4|449.45|445.35|2
1634716060000|2021-10-20 07:47:40|449.46|445.36|449.48|445.38|449.52|445.42|449.46|445.36|3
1634716070000|2021-10-20 07:47:50|449.47|445.37|449.47|445.37|449.47|445.37|449.47|445.37|1
1634716080000|2021-10-20 07:48:00|449.48|445.38|449.48|445.38|449.48|445.38|449.48|445.38|1
1634716100000|2021-10-20 07:48:20|449.46|445.36|449.56|445.46|449.56|445.46|449.44|445.34|7
1634716110000|2021-10-20 07:48:30|449.57|445.47|449.54|445.44|449.58|445.48|449.53|445.43|8
1634716120000|2021-10-20 07:48:40|449.55|445.45|449.48|445.38|449.55|445.45|449.48|445.38|4
1634716130000|2021-10-20 07:48:50|449.47|445.37|449.29|445.19|449.49|445.39|449.28|445.18|11
1634716140000|2021-10-20 07:49:00|449.3|445.2|449.3|445.2|449.3|445.2|449.29|445.19|3
1634716150000|2021-10-20 07:49:10|449.28|445.18|449.28|445.18|449.28|445.18|449.28|445.18|1
1634716160000|2021-10-20 07:49:20|449.26|445.16|449.26|445.16|449.26|445.16|449.26|445.16|1
1634716170000|2021-10-20 07:49:30|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1634716180000|2021-10-20 07:49:40|449.2|445.1|449.19|445.09|449.21|445.11|449.18|445.08|7
1634716200000|2021-10-20 07:50:00|449.15|445.05|449.14|445.04|449.16|445.06|449.14|445.04|3
1634716210000|2021-10-20 07:50:10|449.12|445.02|449.14|445.04|449.15|445.05|449.12|445.02|5
1634716220000|2021-10-20 07:50:20|449.11|445.01|449.05|444.95|449.11|445.01|449.05|444.95|6
1634716230000|2021-10-20 07:50:30|449.07|444.97|449.07|444.97|449.07|444.97|449.07|444.97|1
1634716250000|2021-10-20 07:50:50|449.06|444.96|449.06|444.96|449.07|444.97|449.06|444.96|3
1634716260000|2021-10-20 07:51:00|449.07|444.97|449.07|444.97|449.08|444.98|449.07|444.97|3
1634716270000|2021-10-20 07:51:10|449.06|444.96|449.08|444.98|449.08|444.98|449.04|444.94|4
1634716280000|2021-10-20 07:51:20|449.07|444.97|449.07|444.97|449.08|444.98|449.07|444.97|5
1634716290000|2021-10-20 07:51:30|449.08|444.98|449.08|444.98|449.08|444.98|449.08|444.98|1
1634716300000|2021-10-20 07:51:40|449.07|444.97|449.08|444.98|449.08|444.98|449.07|444.97|2
1634716310000|2021-10-20 07:51:50|449.07|444.97|449.08|444.98|449.08|444.98|449.07|444.97|2
1634716320000|2021-10-20 07:52:00|449.07|444.97|449.08|444.98|449.08|444.98|449.07|444.97|2
1634716330000|2021-10-20 07:52:10|449.12|445.02|449.06|444.96|449.12|445.02|449.06|444.96|6
1634716340000|2021-10-20 07:52:20|449.2|445.1|449.22|445.12|449.23|445.13|449.2|445.1|5
1634716350000|2021-10-20 07:52:30|449.13|445.03|449.1|445|449.17|445.07|449.09|444.99|8
1634716360000|2021-10-20 07:52:40|449.11|445.01|449.07|444.97|449.11|445.01|449.07|444.97|4
1634716370000|2021-10-20 07:52:50|449.08|444.98|449.05|444.95|449.13|445.03|449.02|444.92|15
1634716380000|2021-10-20 07:53:00|449|444.9|448.99|444.89|449|444.9|448.99|444.89|4
1634716390000|2021-10-20 07:53:10|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1634716400000|2021-10-20 07:53:20|448.97|444.87|449.03|444.93|449.04|444.94|448.97|444.87|9
1634716410000|2021-10-20 07:53:30|449.08|444.98|449.14|445.04|449.16|445.06|449.08|444.98|15
1634716420000|2021-10-20 07:53:40|449.12|445.02|449.1|445|449.12|445.02|449.1|445|3
1634716440000|2021-10-20 07:54:00|449.08|444.98|449.09|444.99|449.09|444.99|449.07|444.97|5
1634716450000|2021-10-20 07:54:10|449.08|444.98|449.11|445.01|449.11|445.01|449.08|444.98|6
1634716460000|2021-10-20 07:54:20|449.15|445.05|449.21|445.11|449.21|445.11|449.14|445.04|10
1634716470000|2021-10-20 07:54:30|449.26|445.16|449.37|445.27|449.4|445.3|449.26|445.16|10
1634716480000|2021-10-20 07:54:40|449.38|445.28|449.4|445.3|449.4|445.3|449.37|445.27|10
1634716490000|2021-10-20 07:54:50|449.33|445.23|449.3|445.2|449.36|445.26|449.3|445.2|5
1634716500000|2021-10-20 07:55:00|449.27|445.17|449.2|445.1|449.3|445.2|449.17|445.07|14
1634716520000|2021-10-20 07:55:20|449.13|445.03|449.1|445|449.18|445.08|449.09|444.99|5
1634716530000|2021-10-20 07:55:30|449.08|444.98|449.09|444.99|449.15|445.05|449.08|444.98|4
1634716540000|2021-10-20 07:55:40|449.17|445.07|449.15|445.05|449.17|445.07|449.09|444.99|9
1634716550000|2021-10-20 07:55:50|449.11|445.01|449.14|445.04|449.2|445.1|449.11|445.01|9
1634716560000|2021-10-20 07:56:00|449.2|445.1|449.2|445.1|449.25|445.15|449.19|445.09|5
1634716570000|2021-10-20 07:56:10|449.21|445.11|449.34|445.24|449.34|445.24|449.21|445.11|3
1634716580000|2021-10-20 07:56:20|449.36|445.26|449.36|445.26|449.36|445.26|449.35|445.25|3
1634716590000|2021-10-20 07:56:30|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1634716600000|2021-10-20 07:56:40|449.37|445.27|449.35|445.25|449.38|445.28|449.35|445.25|3
1634716610000|2021-10-20 07:56:50|449.36|445.26|449.25|445.15|449.36|445.26|449.22|445.12|6
1634716620000|2021-10-20 07:57:00|449.22|445.12|449.4|445.3|449.44|445.34|449.21|445.11|17
1634716630000|2021-10-20 07:57:10|449.41|445.31|449.48|445.38|449.51|445.41|449.41|445.31|13
1634716640000|2021-10-20 07:57:20|449.47|445.37|449.49|445.39|449.49|445.39|449.42|445.32|9
1634716650000|2021-10-20 07:57:30|449.48|445.38|449.46|445.36|449.49|445.39|449.46|445.36|8
1634716660000|2021-10-20 07:57:40|449.47|445.37|449.5|445.4|449.5|445.4|449.43|445.33|8
1634716670000|2021-10-20 07:57:50|449.51|445.41|449.55|445.45|449.6|445.5|449.51|445.41|8
1634716680000|2021-10-20 07:58:00|449.56|445.46|449.55|445.45|449.61|445.51|449.55|445.45|16
1634716690000|2021-10-20 07:58:10|449.56|445.46|449.5|445.4|449.62|445.52|449.5|445.4|14
1634716700000|2021-10-20 07:58:20|449.48|445.38|449.6|445.5|449.61|445.51|449.46|445.36|10
1634716710000|2021-10-20 07:58:30|449.65|445.55|449.59|445.49|449.68|445.58|449.59|445.49|11
1634716730000|2021-10-20 07:58:50|449.55|445.45|449.54|445.44|449.59|445.49|449.54|445.44|3
1634716740000|2021-10-20 07:59:00|449.58|445.48|449.5|445.4|449.58|445.48|449.5|445.4|5
1634716750000|2021-10-20 07:59:10|449.49|445.39|449.4|445.3|449.55|445.45|449.4|445.3|4
1634716760000|2021-10-20 07:59:20|449.38|445.28|449.39|445.29|449.4|445.3|449.38|445.28|3
1634716770000|2021-10-20 07:59:30|449.47|445.37|449.55|445.45|449.63|445.53|449.47|445.37|13
1634716780000|2021-10-20 07:59:40|449.57|445.47|449.59|445.49|449.61|445.51|449.55|445.45|14
1634716790000|2021-10-20 07:59:50|449.58|445.48|449.52|445.42|449.58|445.48|449.51|445.41|14
1634716800000|2021-10-20 08:00:00|449.51|445.41|449.47|445.37|449.51|445.41|449.47|445.37|4
1634716810000|2021-10-20 08:00:10|449.48|445.38|449.4|445.3|449.54|445.44|449.4|445.3|5
1634716820000|2021-10-20 08:00:20|449.45|445.35|449.4|445.3|449.45|445.35|449.4|445.3|2
1634716830000|2021-10-20 08:00:30|449.37|445.27|449.45|445.35|449.45|445.35|449.37|445.27|4
1634716840000|2021-10-20 08:00:40|449.47|445.37|449.5|445.4|449.5|445.4|449.47|445.37|2
1634716850000|2021-10-20 08:00:50|449.47|445.37|449.5|445.4|449.5|445.4|449.46|445.36|3
1634716860000|2021-10-20 08:01:00|449.46|445.36|449.46|445.36|449.47|445.37|449.46|445.36|3
1634716870000|2021-10-20 08:01:10|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1634716880000|2021-10-20 08:01:20|449.45|445.35|449.5|445.4|449.54|445.44|449.45|445.35|4
1634716890000|2021-10-20 08:01:30|449.53|445.43|449.5|445.4|449.53|445.43|449.49|445.39|4
1634716900000|2021-10-20 08:01:40|449.51|445.41|449.42|445.32|449.55|445.45|449.4|445.3|21
1634716910000|2021-10-20 08:01:50|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1634716920000|2021-10-20 08:02:00|449.45|445.35|449.4|445.3|449.45|445.35|449.4|445.3|3
1634716930000|2021-10-20 08:02:10|449.45|445.35|449.42|445.32|449.45|445.35|449.4|445.3|4
1634716940000|2021-10-20 08:02:20|449.5|445.4|449.67|445.57|449.67|445.57|449.5|445.4|13
1634716950000|2021-10-20 08:02:30|449.69|445.59|449.62|445.52|449.7|445.6|449.44|445.34|16
1634716960000|2021-10-20 08:02:40|449.6|445.5|449.6|445.5|449.62|445.52|449.6|445.5|3
1634716970000|2021-10-20 08:02:50|449.61|445.51|449.6|445.5|449.63|445.53|449.5|445.4|10
1634716980000|2021-10-20 08:03:00|449.54|445.44|449.47|445.37|449.54|445.44|449.42|445.32|17
1634716990000|2021-10-20 08:03:10|449.5|445.4|449.6|445.5|449.6|445.5|449.5|445.4|6
1634717000000|2021-10-20 08:03:20|449.63|445.53|449.6|445.5|449.64|445.54|449.6|445.5|5
1634717010000|2021-10-20 08:03:30|449.59|445.49|449.5|445.4|449.65|445.55|449.5|445.4|9
1634717040000|2021-10-20 08:04:00|449.4|445.3|449.42|445.32|449.42|445.32|449.4|445.3|2
1634717050000|2021-10-20 08:04:10|449.37|445.27|449.3|445.2|449.37|445.27|449.3|445.2|2
1634717060000|2021-10-20 08:04:20|449.29|445.19|449.31|445.21|449.31|445.21|449.29|445.19|6
1634717070000|2021-10-20 08:04:30|449.29|445.19|449.45|445.35|449.46|445.36|449.29|445.19|11
1634717080000|2021-10-20 08:04:40|449.44|445.34|449.45|445.35|449.47|445.37|449.44|445.34|8
1634717090000|2021-10-20 08:04:50|449.47|445.37|449.45|445.35|449.47|445.37|449.45|445.35|4
1634717100000|2021-10-20 08:05:00|449.44|445.34|449.46|445.36|449.46|445.36|449.44|445.34|2
1634717110000|2021-10-20 08:05:10|449.44|445.34|449.5|445.4|449.5|445.4|449.44|445.34|5
1634717120000|2021-10-20 08:05:20|449.49|445.39|449.5|445.4|449.5|445.4|449.45|445.35|3
1634717140000|2021-10-20 08:05:40|449.4|445.3|449.46|445.36|449.5|445.4|449.4|445.3|5
1634717150000|2021-10-20 08:05:50|449.47|445.37|449.47|445.37|449.47|445.37|449.47|445.37|1
1634717160000|2021-10-20 08:06:00|449.5|445.4|449.4|445.3|449.5|445.4|449.39|445.29|6
1634717190000|2021-10-20 08:06:30|449.39|445.29|449.64|445.54|449.64|445.54|449.39|445.29|8
1634717200000|2021-10-20 08:06:40|449.66|445.56|449.6|445.5|449.66|445.56|449.57|445.47|10
1634717210000|2021-10-20 08:06:50|449.62|445.52|449.54|445.44|449.62|445.52|449.54|445.44|15
1634717220000|2021-10-20 08:07:00|449.5|445.4|449.51|445.41|449.55|445.45|449.5|445.4|10
1634717230000|2021-10-20 08:07:10|449.52|445.42|449.52|445.42|449.53|445.43|449.5|445.4|15
1634717240000|2021-10-20 08:07:20|449.51|445.41|449.6|445.5|449.6|445.5|449.5|445.4|4
1634717250000|2021-10-20 08:07:30|449.64|445.54|449.49|445.39|449.64|445.54|449.49|445.39|16
1634717260000|2021-10-20 08:07:40|449.5|445.4|449.45|445.35|449.5|445.4|449.38|445.28|9
1634717270000|2021-10-20 08:07:50|449.38|445.28|449.4|445.3|449.43|445.33|449.38|445.28|5
1634717280000|2021-10-20 08:08:00|449.39|445.29|449.35|445.25|449.48|445.38|449.35|445.25|12
1634717290000|2021-10-20 08:08:10|449.31|445.21|449.38|445.28|449.4|445.3|449.28|445.18|8
1634717300000|2021-10-20 08:08:20|449.31|445.21|449.38|445.28|449.42|445.32|449.3|445.2|11
1634717310000|2021-10-20 08:08:30|449.39|445.29|449.3|445.2|449.39|445.29|449.29|445.19|13
1634717320000|2021-10-20 08:08:40|449.29|445.19|449.29|445.19|449.29|445.19|449.29|445.19|1
1634717330000|2021-10-20 08:08:50|449.4|445.3|449.4|445.3|449.42|445.32|449.34|445.24|9
1634717340000|2021-10-20 08:09:00|449.42|445.32|449.63|445.53|449.67|445.57|449.42|445.32|15
1634717350000|2021-10-20 08:09:10|449.62|445.52|449.6|445.5|449.68|445.58|449.6|445.5|10
1634717360000|2021-10-20 08:09:20|449.61|445.51|449.58|445.48|449.61|445.51|449.56|445.46|15
1634717370000|2021-10-20 08:09:30|449.55|445.45|449.58|445.48|449.58|445.48|449.54|445.44|9
1634717380000|2021-10-20 08:09:40|449.57|445.47|449.64|445.54|449.64|445.54|449.56|445.46|13
1634717390000|2021-10-20 08:09:50|449.63|445.53|449.58|445.48|449.63|445.53|449.55|445.45|11
1634717400000|2021-10-20 08:10:00|449.6|445.5|449.55|445.45|449.6|445.5|449.54|445.44|12
1634717410000|2021-10-20 08:10:10|449.52|445.42|449.51|445.41|449.53|445.43|449.5|445.4|5
1634717420000|2021-10-20 08:10:20|449.47|445.37|449.62|445.52|449.62|445.52|449.47|445.37|15
1634717430000|2021-10-20 08:10:30|449.61|445.51|449.62|445.52|449.63|445.53|449.61|445.51|10
1634717440000|2021-10-20 08:10:40|449.59|445.49|449.6|445.5|449.61|445.51|449.59|445.49|6
1634717450000|2021-10-20 08:10:50|449.59|445.49|449.52|445.42|449.62|445.52|449.51|445.41|10
1634717460000|2021-10-20 08:11:00|449.51|445.41|449.52|445.42|449.53|445.43|449.48|445.38|11
1634717470000|2021-10-20 08:11:10|449.53|445.43|449.62|445.52|449.63|445.53|449.52|445.42|12
1634717480000|2021-10-20 08:11:20|449.61|445.51|449.67|445.57|449.68|445.58|449.59|445.49|12
1634717490000|2021-10-20 08:11:30|449.68|445.58|449.72|445.62|449.72|445.62|449.68|445.58|7
1634717500000|2021-10-20 08:11:40|449.71|445.61|449.59|445.49|449.72|445.62|449.59|445.49|16
1634717510000|2021-10-20 08:11:50|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1634717520000|2021-10-20 08:12:00|449.61|445.51|449.67|445.57|449.7|445.6|449.61|445.51|10
1634717540000|2021-10-20 08:12:20|449.66|445.56|449.61|445.51|449.66|445.56|449.6|445.5|15
1634717550000|2021-10-20 08:12:30|449.6|445.5|449.67|445.57|449.69|445.59|449.6|445.5|7
1634717560000|2021-10-20 08:12:40|449.66|445.56|449.71|445.61|449.75|445.65|449.66|445.56|9
1634717570000|2021-10-20 08:12:50|449.73|445.63|449.69|445.59|449.73|445.63|449.68|445.58|5
1634717580000|2021-10-20 08:13:00|449.68|445.58|449.71|445.61|449.71|445.61|449.68|445.58|4
1634717590000|2021-10-20 08:13:10|449.7|445.6|449.63|445.53|449.7|445.6|449.63|445.53|6
1634717600000|2021-10-20 08:13:20|449.58|445.48|449.58|445.48|449.58|445.48|449.58|445.48|1
1634717610000|2021-10-20 08:13:30|449.59|445.49|449.58|445.48|449.59|445.49|449.58|445.48|2
1634717620000|2021-10-20 08:13:40|449.59|445.49|449.7|445.6|449.7|445.6|449.59|445.49|13
1634717630000|2021-10-20 08:13:50|449.72|445.62|449.69|445.59|449.72|445.62|449.67|445.57|7
1634717640000|2021-10-20 08:14:00|449.8|445.7|449.81|445.71|449.86|445.76|449.76|445.66|7
1634717650000|2021-10-20 08:14:10|449.79|445.69|449.78|445.68|449.79|445.69|449.74|445.64|15
1634717660000|2021-10-20 08:14:20|449.79|445.69|449.79|445.69|449.79|445.69|449.78|445.68|5
1634717670000|2021-10-20 08:14:30|449.78|445.68|449.84|445.74|449.84|445.74|449.78|445.68|3
1634717680000|2021-10-20 08:14:40|449.79|445.69|449.81|445.71|449.81|445.71|449.78|445.68|10
1634717690000|2021-10-20 08:14:50|449.83|445.73|449.82|445.72|449.83|445.73|449.81|445.71|6
1634717700000|2021-10-20 08:15:00|449.81|445.71|449.81|445.71|449.84|445.74|449.8|445.7|14
1634717710000|2021-10-20 08:15:10|449.8|445.7|449.81|445.71|449.82|445.72|449.77|445.67|16
1634717720000|2021-10-20 08:15:20|449.8|445.7|450|445.9|450|445.9|449.8|445.7|15
1634717730000|2021-10-20 08:15:30|449.99|445.89|449.95|445.85|450|445.9|449.95|445.85|4
1634717740000|2021-10-20 08:15:40|449.98|445.88|449.98|445.88|449.98|445.88|449.96|445.86|3
1634717750000|2021-10-20 08:15:50|449.92|445.82|449.92|445.82|449.92|445.82|449.92|445.82|1
1634717760000|2021-10-20 08:16:00|449.91|445.81|449.91|445.81|449.91|445.81|449.91|445.81|1
1634717770000|2021-10-20 08:16:10|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1634717780000|2021-10-20 08:16:20|449.86|445.76|449.9|445.8|449.9|445.8|449.86|445.76|2
1634717790000|2021-10-20 08:16:30|449.92|445.82|450|445.9|450|445.9|449.92|445.82|9
1634717800000|2021-10-20 08:16:40|449.99|445.89|449.99|445.89|449.99|445.89|449.99|445.89|1
1634717820000|2021-10-20 08:17:00|449.98|445.88|450|445.9|450|445.9|449.98|445.88|5
1634717830000|2021-10-20 08:17:10|450.02|445.92|449.99|445.89|450.03|445.93|449.99|445.89|8
1634717840000|2021-10-20 08:17:20|449.97|445.87|450.06|445.96|450.06|445.96|449.94|445.84|15
1634717850000|2021-10-20 08:17:30|450.07|445.97|449.99|445.89|450.07|445.97|449.99|445.89|9
1634717880000|2021-10-20 08:18:00|450|445.9|449.95|445.85|450|445.9|449.95|445.85|3
1634717890000|2021-10-20 08:18:10|449.94|445.84|449.92|445.82|449.96|445.86|449.92|445.82|6
1634717900000|2021-10-20 08:18:20|449.91|445.81|449.92|445.82|449.93|445.83|449.9|445.8|4
1634717910000|2021-10-20 08:18:30|449.91|445.81|449.96|445.86|449.96|445.86|449.91|445.81|8
1634717920000|2021-10-20 08:18:40|449.95|445.85|450.32|446.22|450.33|446.23|449.95|445.85|10
1634717930000|2021-10-20 08:18:50|450.33|446.23|450.27|446.17|450.33|446.23|450.2|446.1|12
1634717940000|2021-10-20 08:19:00|450.28|446.18|450.26|446.16|450.28|446.18|450.21|446.11|7
1634717950000|2021-10-20 08:19:10|450.23|446.13|450.23|446.13|450.24|446.14|450.23|446.13|3
1634717960000|2021-10-20 08:19:20|450.26|446.16|450.1|446|450.26|446.16|450.1|446|8
1634717970000|2021-10-20 08:19:30|450.11|446.01|450.1|446|450.11|446.01|450.1|446|2
1634717980000|2021-10-20 08:19:40|450.09|445.99|450.16|446.06|450.17|446.07|450.09|445.99|5
1634717990000|2021-10-20 08:19:50|450.17|446.07|450.16|446.06|450.19|446.09|450.16|446.06|5
1634718010000|2021-10-20 08:20:10|450.12|446.02|450.19|446.09|450.19|446.09|450.1|446|8
1634718020000|2021-10-20 08:20:20|450.22|446.12|450.23|446.13|450.23|446.13|450.22|446.12|2
1634718030000|2021-10-20 08:20:30|450.22|446.12|450.22|446.12|450.23|446.13|450.15|446.05|10
1634718040000|2021-10-20 08:20:40|450.21|446.11|450.21|446.11|450.24|446.14|450.2|446.1|8
1634718060000|2021-10-20 08:21:00|450.19|446.09|450.19|446.09|450.21|446.11|450.19|446.09|3
1634718070000|2021-10-20 08:21:10|450.2|446.1|450.24|446.14|450.26|446.16|450.19|446.09|8
1634718080000|2021-10-20 08:21:20|450.22|446.12|450.24|446.14|450.25|446.15|450.2|446.1|7
1634718090000|2021-10-20 08:21:30|450.22|446.12|450.21|446.11|450.23|446.13|450.15|446.05|12
1634718100000|2021-10-20 08:21:40|450.25|446.15|450.29|446.19|450.35|446.25|450.21|446.11|15
1634718110000|2021-10-20 08:21:50|450.28|446.18|450.3|446.2|450.3|446.2|450.28|446.18|6
1634718120000|2021-10-20 08:22:00|450.31|446.21|450.27|446.17|450.33|446.23|450.27|446.17|10
1634718130000|2021-10-20 08:22:10|450.28|446.18|450.31|446.21|450.32|446.22|450.27|446.17|15
1634718140000|2021-10-20 08:22:20|450.32|446.22|450.3|446.2|450.39|446.29|450.3|446.2|13
1634718150000|2021-10-20 08:22:30|450.33|446.23|450.3|446.2|450.33|446.23|450.3|446.2|5
1634718160000|2021-10-20 08:22:40|450.31|446.21|450.32|446.22|450.34|446.24|450.31|446.21|4
1634718170000|2021-10-20 08:22:50|450.33|446.23|450.35|446.25|450.4|446.3|450.33|446.23|6
1634718180000|2021-10-20 08:23:00|450.37|446.27|450.45|446.35|450.45|446.35|450.3|446.2|11
1634718190000|2021-10-20 08:23:10|450.46|446.36|450.5|446.4|450.5|446.4|450.46|446.36|2
1634718200000|2021-10-20 08:23:20|450.54|446.44|450.62|446.52|450.64|446.54|450.53|446.43|4
1634718210000|2021-10-20 08:23:30|450.61|446.51|450.44|446.34|450.64|446.54|450.44|446.34|15
1634718220000|2021-10-20 08:23:40|450.41|446.31|450.32|446.22|450.46|446.36|450.32|446.22|10
1634718230000|2021-10-20 08:23:50|450.3|446.2|450.3|446.2|450.3|446.2|450.3|446.2|1
1634718240000|2021-10-20 08:24:00|450.27|446.17|450.29|446.19|450.3|446.2|450.23|446.13|7
1634718250000|2021-10-20 08:24:10|450.28|446.18|450.31|446.21|450.32|446.22|450.27|446.17|10
1634718260000|2021-10-20 08:24:20|450.3|446.2|450.38|446.28|450.38|446.28|450.29|446.19|16
1634718270000|2021-10-20 08:24:30|450.31|446.21|450.35|446.25|450.35|446.25|450.29|446.19|9
1634718280000|2021-10-20 08:24:40|450.34|446.24|450.41|446.31|450.51|446.41|450.34|446.24|16
1634718290000|2021-10-20 08:24:50|450.38|446.28|450.34|446.24|450.38|446.28|450.33|446.23|13
1634718300000|2021-10-20 08:25:00|450.35|446.25|450.34|446.24|450.4|446.3|450.33|446.23|9
1634718310000|2021-10-20 08:25:10|450.38|446.28|450.37|446.27|450.4|446.3|450.34|446.24|13
1634718320000|2021-10-20 08:25:20|450.34|446.24|450.21|446.11|450.34|446.24|450.2|446.1|7
1634718330000|2021-10-20 08:25:30|450.23|446.13|450.11|446.01|450.23|446.13|450.11|446.01|9
1634718340000|2021-10-20 08:25:40|450.2|446.1|450.15|446.05|450.2|446.1|450.15|446.05|4
1634718350000|2021-10-20 08:25:50|450.12|446.02|450.11|446.01|450.12|446.02|450.11|446.01|4
1634718360000|2021-10-20 08:26:00|450.15|446.05|450.13|446.03|450.17|446.07|450.13|446.03|6
1634718370000|2021-10-20 08:26:10|450.11|446.01|450.15|446.05|450.15|446.05|450.11|446.01|2
1634718380000|2021-10-20 08:26:20|450.14|446.04|450.15|446.05|450.15|446.05|450.13|446.03|5
1634718390000|2021-10-20 08:26:30|450.11|446.01|450.09|445.99|450.11|446.01|450.09|445.99|4
1634718400000|2021-10-20 08:26:40|450.1|446|450.14|446.04|450.18|446.08|450.1|446|3
1634718410000|2021-10-20 08:26:50|450.12|446.02|450.1|446|450.17|446.07|450.1|446|6
1634718420000|2021-10-20 08:27:00|450.09|445.99|450.09|445.99|450.1|446|450.09|445.99|11
1634718430000|2021-10-20 08:27:10|450.1|446|450.09|445.99|450.1|446|450.09|445.99|2
1634718440000|2021-10-20 08:27:20|450.1|446|450.1|446|450.1|446|450.09|445.99|5
1634718450000|2021-10-20 08:27:30|450.09|445.99|450.09|445.99|450.1|446|450.09|445.99|5
1634718470000|2021-10-20 08:27:50|450.08|445.98|450.08|445.98|450.09|445.99|450.08|445.98|3
1634718480000|2021-10-20 08:28:00|450.09|445.99|450.09|445.99|450.09|445.99|450.09|445.99|1
1634718490000|2021-10-20 08:28:10|450.08|445.98|450.09|445.99|450.1|446|450.08|445.98|6
1634718500000|2021-10-20 08:28:20|450.1|446|450.11|446.01|450.11|446.01|450.1|446|4
1634718510000|2021-10-20 08:28:30|450.1|446|450.12|446.02|450.12|446.02|450.1|446|11
1634718520000|2021-10-20 08:28:40|450.11|446.01|450.11|446.01|450.12|446.02|450.11|446.01|5
1634718530000|2021-10-20 08:28:50|450.1|446|450.16|446.06|450.17|446.07|450.1|446|8
1634718540000|2021-10-20 08:29:00|450.18|446.08|450.23|446.13|450.23|446.13|450.15|446.05|9
1634718550000|2021-10-20 08:29:10|450.22|446.12|450.15|446.05|450.22|446.12|450.11|446.01|4
1634718560000|2021-10-20 08:29:20|450.19|446.09|450.16|446.06|450.19|446.09|450.16|446.06|10
1634718580000|2021-10-20 08:29:40|450.17|446.07|450.15|446.05|450.17|446.07|450.15|446.05|3
1634718590000|2021-10-20 08:29:50|450.14|446.04|450.15|446.05|450.16|446.06|450.11|446.01|8
1634718600000|2021-10-20 08:30:00|450.17|446.07|450.18|446.08|450.2|446.1|450.15|446.05|12
1634718610000|2021-10-20 08:30:10|450.19|446.09|450.2|446.1|450.21|446.11|450.18|446.08|7
1634718620000|2021-10-20 08:30:20|450.22|446.12|450.21|446.11|450.23|446.13|450.21|446.11|3
1634718630000|2021-10-20 08:30:30|450.22|446.12|450.22|446.12|450.22|446.12|450.2|446.1|11
1634718640000|2021-10-20 08:30:40|450.19|446.09|450.14|446.04|450.19|446.09|450.1|446|8
1634718650000|2021-10-20 08:30:50|450.18|446.08|450.09|445.99|450.18|446.08|450.09|445.99|7
1634718660000|2021-10-20 08:31:00|450.1|446|450.1|446|450.11|446.01|450.09|445.99|9
1634718670000|2021-10-20 08:31:10|450.08|445.98|450.1|446|450.11|446.01|450.08|445.98|4
1634718680000|2021-10-20 08:31:20|450.09|445.99|450.1|446|450.1|446|450.09|445.99|2
1634718690000|2021-10-20 08:31:30|450.11|446.01|450.31|446.21|450.31|446.21|450.11|446.01|6
1634718700000|2021-10-20 08:31:40|450.3|446.2|450.39|446.29|450.4|446.3|450.3|446.2|12
1634718710000|2021-10-20 08:31:50|450.38|446.28|450.36|446.26|450.38|446.28|450.35|446.25|4
1634718720000|2021-10-20 08:32:00|450.35|446.25|450.33|446.23|450.35|446.25|450.31|446.21|5
1634718730000|2021-10-20 08:32:10|450.34|446.24|450.38|446.28|450.39|446.29|450.33|446.23|11
1634718750000|2021-10-20 08:32:30|450.33|446.23|450.26|446.16|450.33|446.23|450.26|446.16|15
1634718760000|2021-10-20 08:32:40|450.24|446.14|450.2|446.1|450.24|446.14|450.19|446.09|6
1634718770000|2021-10-20 08:32:50|450.19|446.09|450.17|446.07|450.2|446.1|450.16|446.06|8
1634718780000|2021-10-20 08:33:00|450.16|446.06|450.17|446.07|450.19|446.09|450.16|446.06|14
1634718790000|2021-10-20 08:33:10|450.18|446.08|450.22|446.12|450.22|446.12|450.18|446.08|5
1634718800000|2021-10-20 08:33:20|450.23|446.13|450.19|446.09|450.25|446.15|450.19|446.09|7
1634718810000|2021-10-20 08:33:30|450.21|446.11|450.2|446.1|450.21|446.11|450.16|446.06|7
1634718820000|2021-10-20 08:33:40|450.21|446.11|450.19|446.09|450.21|446.11|450.16|446.06|7
1634718830000|2021-10-20 08:33:50|450.21|446.11|450.21|446.11|450.22|446.12|450.19|446.09|8
1634718840000|2021-10-20 08:34:00|450.2|446.1|450.22|446.12|450.22|446.12|450.2|446.1|4
1634718850000|2021-10-20 08:34:10|450.23|446.13|450.19|446.09|450.23|446.13|450.18|446.08|6
1634718860000|2021-10-20 08:34:20|450.2|446.1|450.21|446.11|450.21|446.11|450.2|446.1|2
1634718870000|2021-10-20 08:34:30|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634718880000|2021-10-20 08:34:40|450.17|446.07|450.18|446.08|450.2|446.1|450.17|446.07|4
1634718890000|2021-10-20 08:34:50|450.19|446.09|450.15|446.05|450.19|446.09|450.15|446.05|10
1634718900000|2021-10-20 08:35:00|450.1|446|450.2|446.1|450.2|446.1|450.1|446|6
1634718910000|2021-10-20 08:35:10|450.18|446.08|450.18|446.08|450.19|446.09|450.17|446.07|5
1634718920000|2021-10-20 08:35:20|450.17|446.07|450.16|446.06|450.17|446.07|450.15|446.05|6
1634718930000|2021-10-20 08:35:30|450.19|446.09|450.16|446.06|450.19|446.09|450.16|446.06|2
1634718940000|2021-10-20 08:35:40|450.14|446.04|450.2|446.1|450.2|446.1|450.14|446.04|4
1634718950000|2021-10-20 08:35:50|450.23|446.13|450.29|446.19|450.29|446.19|450.2|446.1|11
1634718960000|2021-10-20 08:36:00|450.28|446.18|450.26|446.16|450.28|446.18|450.25|446.15|5
1634718970000|2021-10-20 08:36:10|450.25|446.15|450.38|446.28|450.38|446.28|450.25|446.15|10
1634718980000|2021-10-20 08:36:20|450.39|446.29|450.38|446.28|450.4|446.3|450.37|446.27|4
1634718990000|2021-10-20 08:36:30|450.4|446.3|450.4|446.3|450.4|446.3|450.4|446.3|1
1634719000000|2021-10-20 08:36:40|450.38|446.28|450.38|446.28|450.38|446.28|450.38|446.28|1
1634719010000|2021-10-20 08:36:50|450.39|446.29|450.37|446.27|450.39|446.29|450.37|446.27|7
1634719020000|2021-10-20 08:37:00|450.39|446.29|450.39|446.29|450.39|446.29|450.37|446.27|7
1634719030000|2021-10-20 08:37:10|450.4|446.3|450.39|446.29|450.4|446.3|450.36|446.26|10
1634719040000|2021-10-20 08:37:20|450.38|446.28|450.41|446.31|450.41|446.31|450.38|446.28|3
1634719050000|2021-10-20 08:37:30|450.43|446.33|450.42|446.32|450.43|446.33|450.42|446.32|2
1634719060000|2021-10-20 08:37:40|450.48|446.38|450.42|446.32|450.48|446.38|450.41|446.31|7
1634719080000|2021-10-20 08:38:00|450.41|446.31|450.43|446.33|450.48|446.38|450.41|446.31|4
1634719090000|2021-10-20 08:38:10|450.44|446.34|450.62|446.52|450.69|446.59|450.35|446.25|26
1634719100000|2021-10-20 08:38:20|450.63|446.53|450.68|446.58|450.7|446.6|450.62|446.52|17
1634719110000|2021-10-20 08:38:30|450.7|446.6|450.73|446.63|450.73|446.63|450.7|446.6|3
1634719120000|2021-10-20 08:38:40|450.71|446.61|450.6|446.5|450.71|446.61|450.58|446.48|9
1634719130000|2021-10-20 08:38:50|450.58|446.48|450.47|446.37|450.58|446.48|450.39|446.29|16
1634719140000|2021-10-20 08:39:00|450.46|446.36|450.48|446.38|450.48|446.38|450.43|446.33|10
1634719150000|2021-10-20 08:39:10|450.55|446.45|450.54|446.44|450.57|446.47|450.54|446.44|4
1634719160000|2021-10-20 08:39:20|450.53|446.43|450.56|446.46|450.59|446.49|450.53|446.43|13
1634719170000|2021-10-20 08:39:30|450.57|446.47|450.53|446.43|450.58|446.48|450.53|446.43|8
1634719180000|2021-10-20 08:39:40|450.56|446.46|450.57|446.47|450.58|446.48|450.53|446.43|9
1634719190000|2021-10-20 08:39:50|450.56|446.46|450.51|446.41|450.6|446.5|450.5|446.4|8
1634719200000|2021-10-20 08:40:00|450.5|446.4|450.54|446.44|450.54|446.44|450.43|446.33|15
1634719210000|2021-10-20 08:40:10|450.57|446.47|450.3|446.2|450.57|446.47|450.3|446.2|13
1634719220000|2021-10-20 08:40:20|450.29|446.19|450.23|446.13|450.29|446.19|450.15|446.05|18
1634719230000|2021-10-20 08:40:30|450.22|446.12|450.21|446.11|450.26|446.16|450.2|446.1|6
1634719240000|2021-10-20 08:40:40|450.19|446.09|450.2|446.1|450.22|446.12|450.18|446.08|12
1634719250000|2021-10-20 08:40:50|450.19|446.09|450.19|446.09|450.2|446.1|450.19|446.09|3
1634719260000|2021-10-20 08:41:00|450.2|446.1|450.22|446.12|450.22|446.12|450.19|446.09|6
1634719270000|2021-10-20 08:41:10|450.2|446.1|450.21|446.11|450.22|446.12|450.19|446.09|9
1634719280000|2021-10-20 08:41:20|450.23|446.13|450.2|446.1|450.24|446.14|450.2|446.1|7
1634719290000|2021-10-20 08:41:30|450.21|446.11|450.2|446.1|450.22|446.12|450.2|446.1|3
1634719300000|2021-10-20 08:41:40|450.21|446.11|450.2|446.1|450.21|446.11|450.2|446.1|4
1634719310000|2021-10-20 08:41:50|450.21|446.11|450.2|446.1|450.21|446.11|450.2|446.1|2
1634719320000|2021-10-20 08:42:00|450.21|446.11|450.22|446.12|450.22|446.12|450.2|446.1|4
1634719330000|2021-10-20 08:42:10|450.23|446.13|450.23|446.13|450.23|446.13|450.22|446.12|7
1634719340000|2021-10-20 08:42:20|450.22|446.12|450.18|446.08|450.22|446.12|450.18|446.08|5
1634719350000|2021-10-20 08:42:30|450.2|446.1|450.2|446.1|450.2|446.1|450.2|446.1|1
1634719370000|2021-10-20 08:42:50|450.18|446.08|450.2|446.1|450.2|446.1|450.18|446.08|4
1634719380000|2021-10-20 08:43:00|450.19|446.09|450.23|446.13|450.25|446.15|450.19|446.09|16
1634719390000|2021-10-20 08:43:10|450.25|446.15|450.27|446.17|450.27|446.17|450.22|446.12|7
1634719400000|2021-10-20 08:43:20|450.26|446.16|450.28|446.18|450.28|446.18|450.21|446.11|11
1634719410000|2021-10-20 08:43:30|450.24|446.14|450.2|446.1|450.28|446.18|450.2|446.1|10
1634719420000|2021-10-20 08:43:40|450.19|446.09|450.2|446.1|450.2|446.1|450.19|446.09|2
1634719430000|2021-10-20 08:43:50|450.21|446.11|450.2|446.1|450.21|446.11|450.2|446.1|4
1634719440000|2021-10-20 08:44:00|450.21|446.11|450.2|446.1|450.22|446.12|450.2|446.1|7
1634719450000|2021-10-20 08:44:10|450.21|446.11|450.26|446.16|450.27|446.17|450.2|446.1|9
1634719460000|2021-10-20 08:44:20|450.28|446.18|450.25|446.15|450.28|446.18|450.24|446.14|9
1634719470000|2021-10-20 08:44:30|450.2|446.1|450.22|446.12|450.27|446.17|450.2|446.1|13
1634719480000|2021-10-20 08:44:40|450.23|446.13|450.2|446.1|450.25|446.15|450.19|446.09|15
1634719500000|2021-10-20 08:45:00|450.19|446.09|450.19|446.09|450.26|446.16|450.19|446.09|8
1634719510000|2021-10-20 08:45:10|450.2|446.1|450.2|446.1|450.24|446.14|450.2|446.1|8
1634719520000|2021-10-20 08:45:20|450.19|446.09|450.12|446.02|450.2|446.1|450.12|446.02|10
1634719530000|2021-10-20 08:45:30|450.15|446.05|450.17|446.07|450.2|446.1|450.15|446.05|5
1634719540000|2021-10-20 08:45:40|450.18|446.08|450.11|446.01|450.2|446.1|450.11|446.01|10
1634719550000|2021-10-20 08:45:50|450.14|446.04|450.14|446.04|450.15|446.05|450.11|446.01|12
1634719560000|2021-10-20 08:46:00|450.15|446.05|450.04|445.94|450.2|446.1|450.03|445.93|9
1634719570000|2021-10-20 08:46:10|450|445.9|449.89|445.79|450|445.9|449.89|445.79|5
1634719580000|2021-10-20 08:46:20|449.91|445.81|449.88|445.78|449.91|445.81|449.88|445.78|5
1634719590000|2021-10-20 08:46:30|449.87|445.77|449.89|445.79|449.9|445.8|449.87|445.77|12
1634719600000|2021-10-20 08:46:40|449.88|445.78|449.88|445.78|449.89|445.79|449.86|445.76|9
1634719610000|2021-10-20 08:46:50|449.9|445.8|449.91|445.81|449.95|445.85|449.89|445.79|6
1634719620000|2021-10-20 08:47:00|449.9|445.8|449.9|445.8|449.93|445.83|449.9|445.8|8
1634719630000|2021-10-20 08:47:10|449.89|445.79|449.89|445.79|449.9|445.8|449.88|445.78|9
1634719640000|2021-10-20 08:47:20|449.9|445.8|450.02|445.92|450.02|445.92|449.87|445.77|7
1634719650000|2021-10-20 08:47:30|450.05|445.95|449.97|445.87|450.05|445.95|449.97|445.87|5
1634719660000|2021-10-20 08:47:40|449.96|445.86|450.07|445.97|450.08|445.98|449.94|445.84|12
1634719670000|2021-10-20 08:47:50|450.06|445.96|450.09|445.99|450.09|445.99|450.06|445.96|4
1634719690000|2021-10-20 08:48:10|450.08|445.98|450.1|446|450.1|446|450.08|445.98|2
1634719700000|2021-10-20 08:48:20|450.11|446.01|450.13|446.03|450.15|446.05|450.11|446.01|4
1634719710000|2021-10-20 08:48:30|450.14|446.04|450.16|446.06|450.16|446.06|450.13|446.03|4
1634719720000|2021-10-20 08:48:40|450.15|446.05|450.16|446.06|450.17|446.07|450.15|446.05|4
1634719730000|2021-10-20 08:48:50|450.14|446.04|450.14|446.04|450.15|446.05|450.13|446.03|7
1634719740000|2021-10-20 08:49:00|450.18|446.08|450.39|446.29|450.39|446.29|450.13|446.03|17
1634719750000|2021-10-20 08:49:10|450.38|446.28|450.39|446.29|450.4|446.3|450.37|446.27|8
1634719760000|2021-10-20 08:49:20|450.38|446.28|450.38|446.28|450.38|446.28|450.35|446.25|4
1634719770000|2021-10-20 08:49:30|450.39|446.29|450.36|446.26|450.39|446.29|450.35|446.25|4
1634719780000|2021-10-20 08:49:40|450.37|446.27|450.38|446.28|450.39|446.29|450.36|446.26|10
1634719790000|2021-10-20 08:49:50|450.39|446.29|450.38|446.28|450.39|446.29|450.38|446.28|2
1634719800000|2021-10-20 08:50:00|450.35|446.25|450.45|446.35|450.45|446.35|450.33|446.23|12
1634719810000|2021-10-20 08:50:10|450.41|446.31|450.37|446.27|450.41|446.31|450.37|446.27|6
1634719820000|2021-10-20 08:50:20|450.39|446.29|450.56|446.46|450.56|446.46|450.39|446.29|13
1634719830000|2021-10-20 08:50:30|450.54|446.44|450.56|446.46|450.57|446.47|450.52|446.42|6
1634719840000|2021-10-20 08:50:40|450.55|446.45|450.51|446.41|450.59|446.49|450.5|446.4|10
1634719850000|2021-10-20 08:50:50|450.52|446.42|450.53|446.43|450.54|446.44|450.52|446.42|6
1634719860000|2021-10-20 08:51:00|450.52|446.42|450.52|446.42|450.53|446.43|450.52|446.42|3
1634719880000|2021-10-20 08:51:20|450.53|446.43|450.5|446.4|450.55|446.45|450.5|446.4|8
1634719890000|2021-10-20 08:51:30|450.48|446.38|450.5|446.4|450.5|446.4|450.48|446.38|3
1634719920000|2021-10-20 08:52:00|450.46|446.36|450.5|446.4|450.53|446.43|450.46|446.36|9
1634719930000|2021-10-20 08:52:10|450.51|446.41|450.55|446.45|450.55|446.45|450.5|446.4|5
1634719940000|2021-10-20 08:52:20|450.56|446.46|450.57|446.47|450.59|446.49|450.56|446.46|3
1634719950000|2021-10-20 08:52:30|450.55|446.45|450.58|446.48|450.58|446.48|450.55|446.45|3
1634719960000|2021-10-20 08:52:40|450.56|446.46|450.57|446.47|450.58|446.48|450.56|446.46|3
1634719970000|2021-10-20 08:52:50|450.58|446.48|450.58|446.48|450.58|446.48|450.57|446.47|3
1634719980000|2021-10-20 08:53:00|450.57|446.47|450.65|446.55|450.65|446.55|450.55|446.45|5
1634719990000|2021-10-20 08:53:10|450.67|446.57|450.69|446.59|450.74|446.64|450.66|446.56|8
1634720000000|2021-10-20 08:53:20|450.65|446.55|450.7|446.6|450.7|446.6|450.65|446.55|5
1634720010000|2021-10-20 08:53:30|450.72|446.62|450.71|446.61|450.72|446.62|450.71|446.61|2
1634720020000|2021-10-20 08:53:40|450.78|446.68|450.72|446.62|450.78|446.68|450.72|446.62|2
1634720030000|2021-10-20 08:53:50|450.62|446.52|450.63|446.53|450.63|446.53|450.62|446.52|2
1634720050000|2021-10-20 08:54:10|450.72|446.62|450.74|446.64|450.74|446.64|450.72|446.62|2
1634720060000|2021-10-20 08:54:20|450.75|446.65|450.77|446.67|450.79|446.69|450.75|446.65|3
1634720080000|2021-10-20 08:54:40|450.92|446.82|451|446.9|451|446.9|450.92|446.82|3
1634720090000|2021-10-20 08:54:50|451.01|446.91|451.2|447.1|451.2|447.1|451.01|446.91|8
1634720100000|2021-10-20 08:55:00|451.25|447.15|451.26|447.16|451.26|447.16|451.25|447.15|2
1634720110000|2021-10-20 08:55:10|451.22|447.12|451.46|447.36|451.6|447.5|451.22|447.12|7
1634720120000|2021-10-20 08:55:20|451.4|447.3|451.53|447.43|451.6|447.5|451.4|447.3|10
1634720130000|2021-10-20 08:55:30|451.43|447.33|451.33|447.23|451.43|447.33|451.25|447.15|11
1634720140000|2021-10-20 08:55:40|451.3|447.2|451.41|447.31|451.41|447.31|451.3|447.2|10
1634720150000|2021-10-20 08:55:50|451.39|447.29|451.45|447.35|451.46|447.36|451.38|447.28|7
1634720160000|2021-10-20 08:56:00|451.46|447.36|451.85|447.75|451.85|447.75|451.46|447.36|11
1634720170000|2021-10-20 08:56:10|451.86|447.76|451.82|447.72|451.9|447.8|451.71|447.61|12
1634720180000|2021-10-20 08:56:20|451.79|447.69|451.9|447.8|451.91|447.81|451.79|447.69|16
1634720190000|2021-10-20 08:56:30|451.95|447.85|452.01|447.91|452.01|447.91|451.94|447.84|6
1634720200000|2021-10-20 08:56:40|452|447.9|452.02|447.92|452.02|447.92|451.81|447.71|20
1634720210000|2021-10-20 08:56:50|452.07|447.97|452.35|448.25|452.38|448.28|452.07|447.97|13
1634720220000|2021-10-20 08:57:00|452.33|448.23|452.33|448.23|452.37|448.27|452.29|448.19|12
1634720230000|2021-10-20 08:57:10|452.47|448.37|452.5|448.4|452.5|448.4|452.4|448.3|7
1634720240000|2021-10-20 08:57:20|452.47|448.37|452.45|448.35|452.51|448.41|452.45|448.35|12
1634720250000|2021-10-20 08:57:30|452.49|448.39|452.41|448.31|452.49|448.39|452.28|448.18|8
1634720260000|2021-10-20 08:57:40|452.4|448.3|452.6|448.5|452.64|448.54|452.4|448.3|16
1634720270000|2021-10-20 08:57:50|452.61|448.51|452.59|448.49|452.61|448.51|452.59|448.49|3
1634720280000|2021-10-20 08:58:00|452.58|448.48|452.7|448.6|452.7|448.6|452.58|448.48|5
1634720290000|2021-10-20 08:58:10|452.75|448.65|452.88|448.78|452.88|448.78|452.75|448.65|12
1634720300000|2021-10-20 08:58:20|452.89|448.79|452.77|448.67|452.89|448.79|452.72|448.62|20
1634720310000|2021-10-20 08:58:30|452.75|448.65|452.88|448.78|452.9|448.8|452.75|448.65|19
1634720320000|2021-10-20 08:58:40|452.84|448.74|452.88|448.78|452.88|448.78|452.84|448.74|4
1634720330000|2021-10-20 08:58:50|452.9|448.8|452.89|448.79|452.9|448.8|452.82|448.72|6
1634720340000|2021-10-20 08:59:00|452.9|448.8|452.88|448.78|452.9|448.8|452.88|448.78|2
1634720350000|2021-10-20 08:59:10|452.86|448.76|452.97|448.87|452.97|448.87|452.85|448.75|7
1634720360000|2021-10-20 08:59:20|452.98|448.88|452.96|448.86|452.98|448.88|452.8|448.7|7
1634720370000|2021-10-20 08:59:30|452.97|448.87|453.07|448.97|453.07|448.97|452.97|448.87|13
1634720380000|2021-10-20 08:59:40|453.13|449.03|454.03|449.93|454.03|449.93|453.13|449.03|21
1634720390000|2021-10-20 08:59:50|454.2|450.1|454.54|450.44|454.54|450.44|454.2|450.1|7
1634720400000|2021-10-20 09:00:00|454.7|450.6|453.87|449.77|454.84|450.74|453.87|449.77|21
1634720410000|2021-10-20 09:00:10|453.91|449.81|453.78|449.68|453.91|449.81|453.69|449.59|18
1634720420000|2021-10-20 09:00:20|453.88|449.78|453.96|449.86|453.97|449.87|453.88|449.78|14
1634720430000|2021-10-20 09:00:30|453.98|449.88|454.16|450.06|454.34|450.24|453.98|449.88|22
1634720440000|2021-10-20 09:00:40|454.09|449.99|454.1|450|454.14|450.04|454.04|449.94|12
1634720450000|2021-10-20 09:00:50|454.11|450.01|454|449.9|454.19|450.09|454|449.9|16
1634720460000|2021-10-20 09:01:00|453.99|449.89|453.99|449.89|454|449.9|453.99|449.89|3
1634720470000|2021-10-20 09:01:10|453.98|449.88|453.92|449.82|453.98|449.88|453.9|449.8|6
1634720480000|2021-10-20 09:01:20|453.91|449.81|453.86|449.76|453.92|449.82|453.75|449.65|13
1634720490000|2021-10-20 09:01:30|453.83|449.73|453.78|449.68|453.83|449.73|453.76|449.66|9
1634720500000|2021-10-20 09:01:40|453.8|449.7|453.8|449.7|453.8|449.7|453.79|449.69|3
1634720510000|2021-10-20 09:01:50|453.82|449.72|453.79|449.69|453.85|449.75|453.79|449.69|13
1634720520000|2021-10-20 09:02:00|453.8|449.7|453.7|449.6|453.8|449.7|453.7|449.6|4
1634720540000|2021-10-20 09:02:20|453.66|449.56|453.2|449.1|453.66|449.56|453.19|449.09|12
1634720550000|2021-10-20 09:02:30|453.21|449.11|453.1|449|453.21|449.11|453.01|448.91|12
1634720560000|2021-10-20 09:02:40|453|448.9|452.96|448.86|453.06|448.96|452.96|448.86|8
1634720570000|2021-10-20 09:02:50|452.97|448.87|453|448.9|453|448.9|452.92|448.82|8
1634720580000|2021-10-20 09:03:00|452.99|448.89|453.37|449.27|453.38|449.28|452.97|448.87|17
1634720590000|2021-10-20 09:03:10|453.39|449.29|453.27|449.17|453.39|449.29|453.26|449.16|19
1634720600000|2021-10-20 09:03:20|453.28|449.18|453.3|449.2|453.31|449.21|453.27|449.17|14
1634720610000|2021-10-20 09:03:30|453.29|449.19|453.3|449.2|453.3|449.2|453.29|449.19|2
1634720620000|2021-10-20 09:03:40|453.29|449.19|453.29|449.19|453.3|449.2|453.29|449.19|5
1634720630000|2021-10-20 09:03:50|453.27|449.17|453.3|449.2|453.3|449.2|453.26|449.16|12
1634720640000|2021-10-20 09:04:00|453.28|449.18|453.18|449.08|453.3|449.2|453.12|449.02|11
1634720650000|2021-10-20 09:04:10|453.14|449.04|453.15|449.05|453.15|449.05|453|448.9|10
1634720660000|2021-10-20 09:04:20|453.19|449.09|453.13|449.03|453.2|449.1|453.13|449.03|4
1634720670000|2021-10-20 09:04:30|453.12|449.02|453|448.9|453.12|449.02|453|448.9|8
1634720680000|2021-10-20 09:04:40|452.96|448.86|453|448.9|453|448.9|452.9|448.8|7
1634720690000|2021-10-20 09:04:50|452.9|448.8|452.9|448.8|452.9|448.8|452.88|448.78|3
1634720700000|2021-10-20 09:05:00|452.85|448.75|452.75|448.65|452.85|448.75|452.75|448.65|3
1634720710000|2021-10-20 09:05:10|452.59|448.49|452.3|448.2|452.59|448.49|452.2|448.1|10
1634720720000|2021-10-20 09:05:20|452.2|448.1|452.27|448.17|452.3|448.2|452.2|448.1|7
1634720730000|2021-10-20 09:05:30|452.28|448.18|452.2|448.1|452.28|448.18|452.04|447.94|14
1634720740000|2021-10-20 09:05:40|452.15|448.05|452.1|448|452.15|448.05|452.1|448|2
1634720750000|2021-10-20 09:05:50|452.05|447.95|452.1|448|452.1|448|452.03|447.93|4
1634720760000|2021-10-20 09:06:00|452.16|448.06|452.15|448.05|452.16|448.06|452.12|448.02|5
1634720770000|2021-10-20 09:06:10|452.18|448.08|452.15|448.05|452.19|448.09|452.15|448.05|4
1634720780000|2021-10-20 09:06:20|452.2|448.1|452.21|448.11|452.21|448.11|452.2|448.1|2
1634720790000|2021-10-20 09:06:30|452.2|448.1|452.1|448|452.2|448.1|451.98|447.88|7
1634720800000|2021-10-20 09:06:40|452.15|448.05|452.15|448.05|452.15|448.05|452.13|448.03|3
1634720810000|2021-10-20 09:06:50|452.2|448.1|452.2|448.1|452.25|448.15|452.2|448.1|4
1634720820000|2021-10-20 09:07:00|452.27|448.17|452.21|448.11|452.27|448.17|452.21|448.11|2
1634720830000|2021-10-20 09:07:10|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1634720840000|2021-10-20 09:07:20|452.22|448.12|452.2|448.1|452.22|448.12|452.14|448.04|3
1634720850000|2021-10-20 09:07:30|452.19|448.09|452.2|448.1|452.2|448.1|452.17|448.07|3
1634720860000|2021-10-20 09:07:40|452.15|448.05|452.11|448.01|452.15|448.05|452.11|448.01|3
1634720870000|2021-10-20 09:07:50|452.2|448.1|452.2|448.1|452.2|448.1|452.16|448.06|4
1634720880000|2021-10-20 09:08:00|452.15|448.05|452.2|448.1|452.2|448.1|452.14|448.04|3
1634720890000|2021-10-20 09:08:10|452.17|448.07|452.24|448.14|452.3|448.2|452.17|448.07|9
1634720910000|2021-10-20 09:08:30|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1634720920000|2021-10-20 09:08:40|452.22|448.12|452.16|448.06|452.22|448.12|452.1|448|5
1634720930000|2021-10-20 09:08:50|452.12|448.02|452.2|448.1|452.2|448.1|452.08|447.98|7
1634720940000|2021-10-20 09:09:00|452.18|448.08|452.2|448.1|452.2|448.1|452.18|448.08|4
1634720950000|2021-10-20 09:09:10|452.25|448.15|452.4|448.3|452.4|448.3|452.2|448.1|6
1634720960000|2021-10-20 09:09:20|452.42|448.32|452.62|448.52|452.62|448.52|452.42|448.32|4
1634720970000|2021-10-20 09:09:30|452.6|448.5|452.6|448.5|452.62|448.52|452.6|448.5|4
1634720980000|2021-10-20 09:09:40|452.64|448.54|452.5|448.4|452.65|448.55|452.48|448.38|13
1634720990000|2021-10-20 09:09:50|452.4|448.3|452.4|448.3|452.4|448.3|452.4|448.3|1
1634721000000|2021-10-20 09:10:00|452.43|448.33|452.42|448.32|452.43|448.33|452.39|448.29|13
1634721010000|2021-10-20 09:10:10|452.4|448.3|452.39|448.29|452.4|448.3|452.38|448.28|7
1634721020000|2021-10-20 09:10:20|452.4|448.3|452.4|448.3|452.4|448.3|452.4|448.3|1
1634721030000|2021-10-20 09:10:30|452.42|448.32|452.4|448.3|452.42|448.32|452.4|448.3|2
1634721040000|2021-10-20 09:10:40|452.5|448.4|452.55|448.45|452.55|448.45|452.5|448.4|2
1634721060000|2021-10-20 09:11:00|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634721070000|2021-10-20 09:11:10|452.52|448.42|452.6|448.5|452.6|448.5|452.5|448.4|8
1634721080000|2021-10-20 09:11:20|452.58|448.48|452.6|448.5|452.64|448.54|452.58|448.48|5
1634721090000|2021-10-20 09:11:30|452.61|448.51|452.6|448.5|452.61|448.51|452.6|448.5|2
1634721120000|2021-10-20 09:12:00|452.61|448.51|452.29|448.19|452.61|448.51|452.29|448.19|14
1634721130000|2021-10-20 09:12:10|452.28|448.18|452.3|448.2|452.3|448.2|452.2|448.1|3
1634721140000|2021-10-20 09:12:20|452.25|448.15|452.47|448.37|452.47|448.37|452.06|447.96|22
1634721150000|2021-10-20 09:12:30|452.48|448.38|452.5|448.4|452.5|448.4|452.4|448.3|10
1634721160000|2021-10-20 09:12:40|452.49|448.39|452.36|448.26|452.49|448.39|452.3|448.2|7
1634721170000|2021-10-20 09:12:50|452.37|448.27|452.36|448.26|452.37|448.27|452.36|448.26|2
1634721180000|2021-10-20 09:13:00|452.34|448.24|452.3|448.2|452.34|448.24|452.3|448.2|2
1634721190000|2021-10-20 09:13:10|452.34|448.24|452.34|448.24|452.34|448.24|452.34|448.24|1
1634721200000|2021-10-20 09:13:20|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|2
1634721210000|2021-10-20 09:13:30|452.29|448.19|452.07|447.97|452.29|448.19|452.01|447.91|8
1634721220000|2021-10-20 09:13:40|452|447.9|452|447.9|452.04|447.94|452|447.9|8
1634721230000|2021-10-20 09:13:50|452.06|447.96|452.03|447.93|452.12|448.02|452|447.9|7
1634721240000|2021-10-20 09:14:00|452.07|447.97|452|447.9|452.07|447.97|452|447.9|7
1634721250000|2021-10-20 09:14:10|452.03|447.93|452|447.9|452.03|447.93|452|447.9|2
1634721260000|2021-10-20 09:14:20|452.04|447.94|452.04|447.94|452.04|447.94|452.04|447.94|1
1634721270000|2021-10-20 09:14:30|451.92|447.82|451.99|447.89|452.03|447.93|451.92|447.82|3
1634721280000|2021-10-20 09:14:40|452|447.9|451.99|447.89|452|447.9|451.99|447.89|2
1634721290000|2021-10-20 09:14:50|452|447.9|452.08|447.98|452.08|447.98|452|447.9|6
1634721300000|2021-10-20 09:15:00|452.09|447.99|452.16|448.06|452.19|448.09|452.09|447.99|15
1634721310000|2021-10-20 09:15:10|452.19|448.09|452.15|448.05|452.19|448.09|452.14|448.04|9
1634721320000|2021-10-20 09:15:20|452.16|448.06|452.13|448.03|452.16|448.06|452.09|447.99|9
1634721330000|2021-10-20 09:15:30|452.14|448.04|452.17|448.07|452.17|448.07|452.11|448.01|8
1634721340000|2021-10-20 09:15:40|452.16|448.06|452.16|448.06|452.17|448.07|452.15|448.05|4
1634721350000|2021-10-20 09:15:50|452.17|448.07|452.16|448.06|452.17|448.07|452.13|448.03|8
1634721370000|2021-10-20 09:16:10|452.17|448.07|452.15|448.05|452.17|448.07|452.15|448.05|2
1634721380000|2021-10-20 09:16:20|452.16|448.06|452.14|448.04|452.16|448.06|452.14|448.04|3
1634721390000|2021-10-20 09:16:30|452.13|448.03|452.15|448.05|452.15|448.05|452.13|448.03|4
1634721400000|2021-10-20 09:16:40|452.14|448.04|452.14|448.04|452.14|448.04|452.14|448.04|1
1634721410000|2021-10-20 09:16:50|452.17|448.07|452.17|448.07|452.2|448.1|452.16|448.06|9
1634721420000|2021-10-20 09:17:00|452.26|448.16|452.4|448.3|452.44|448.34|452.26|448.16|7
1634721430000|2021-10-20 09:17:10|452.45|448.35|452.51|448.41|452.55|448.45|452.45|448.35|7
1634721440000|2021-10-20 09:17:20|452.55|448.45|452.52|448.42|452.57|448.47|452.51|448.41|8
1634721450000|2021-10-20 09:17:30|452.51|448.41|452.51|448.41|452.52|448.42|452.51|448.41|5
1634721460000|2021-10-20 09:17:40|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634721470000|2021-10-20 09:17:50|452.52|448.42|452.59|448.49|452.59|448.49|452.5|448.4|7
1634721480000|2021-10-20 09:18:00|452.58|448.48|452.58|448.48|452.58|448.48|452.58|448.48|1
1634721490000|2021-10-20 09:18:10|452.59|448.49|452.59|448.49|452.59|448.49|452.59|448.49|1
1634721500000|2021-10-20 09:18:20|452.58|448.48|452.54|448.44|452.59|448.49|452.54|448.44|3
1634721510000|2021-10-20 09:18:30|452.59|448.49|452.65|448.55|452.65|448.55|452.59|448.49|2
1634721530000|2021-10-20 09:18:50|452.64|448.54|452.66|448.56|452.66|448.56|452.61|448.51|4
1634721540000|2021-10-20 09:19:00|452.64|448.54|452.9|448.8|452.9|448.8|452.64|448.54|4
1634721550000|2021-10-20 09:19:10|452.89|448.79|452.85|448.75|452.9|448.8|452.8|448.7|4
1634721560000|2021-10-20 09:19:20|452.84|448.74|452.75|448.65|452.84|448.74|452.75|448.65|3
1634721570000|2021-10-20 09:19:30|452.85|448.75|452.8|448.7|452.85|448.75|452.8|448.7|2
1634721580000|2021-10-20 09:19:40|452.78|448.68|452.58|448.48|452.78|448.68|452.56|448.46|16
1634721590000|2021-10-20 09:19:50|452.59|448.49|452.6|448.5|452.6|448.5|452.59|448.49|2
1634721600000|2021-10-20 09:20:00|452.63|448.53|452.65|448.55|452.65|448.55|452.63|448.53|3
1634721610000|2021-10-20 09:20:10|452.69|448.59|452.62|448.52|452.69|448.59|452.6|448.5|17
1634721620000|2021-10-20 09:20:20|452.65|448.55|452.64|448.54|452.66|448.56|452.62|448.52|10
1634721630000|2021-10-20 09:20:30|452.66|448.56|452.67|448.57|452.67|448.57|452.66|448.56|4
1634721640000|2021-10-20 09:20:40|452.66|448.56|452.71|448.61|452.71|448.61|452.66|448.56|4
1634721650000|2021-10-20 09:20:50|452.72|448.62|452.71|448.61|452.72|448.62|452.71|448.61|2
1634721660000|2021-10-20 09:21:00|452.69|448.59|452.69|448.59|452.69|448.59|452.69|448.59|1
1634721670000|2021-10-20 09:21:10|452.7|448.6|452.7|448.6|452.74|448.64|452.7|448.6|9
1634721680000|2021-10-20 09:21:20|452.73|448.63|452.74|448.64|452.74|448.64|452.69|448.59|9
1634721690000|2021-10-20 09:21:30|452.7|448.6|452.74|448.64|452.75|448.65|452.7|448.6|9
1634721700000|2021-10-20 09:21:40|452.75|448.65|452.72|448.62|452.75|448.65|452.68|448.58|10
1634721710000|2021-10-20 09:21:50|452.73|448.63|452.73|448.63|452.73|448.63|452.72|448.62|3
1634721720000|2021-10-20 09:22:00|452.7|448.6|452.73|448.63|452.76|448.66|452.7|448.6|6
1634721730000|2021-10-20 09:22:10|452.7|448.6|452.74|448.64|452.74|448.64|452.7|448.6|6
1634721740000|2021-10-20 09:22:20|452.73|448.63|452.75|448.65|452.75|448.65|452.73|448.63|3
1634721750000|2021-10-20 09:22:30|452.71|448.61|452.74|448.64|452.74|448.64|452.7|448.6|5
1634721760000|2021-10-20 09:22:40|452.75|448.65|452.78|448.68|452.78|448.68|452.72|448.62|9
1634721770000|2021-10-20 09:22:50|452.77|448.67|452.75|448.65|452.77|448.67|452.74|448.64|8
1634721780000|2021-10-20 09:23:00|452.74|448.64|452.79|448.69|452.8|448.7|452.74|448.64|9
1634721790000|2021-10-20 09:23:10|452.82|448.72|452.92|448.82|452.92|448.82|452.82|448.72|5
1634721800000|2021-10-20 09:23:20|452.94|448.84|452.71|448.61|452.94|448.84|452.71|448.61|14
1634721810000|2021-10-20 09:23:30|452.72|448.62|452.62|448.52|452.73|448.63|452.62|448.52|8
1634721820000|2021-10-20 09:23:40|452.61|448.51|452.6|448.5|452.61|448.51|452.6|448.5|2
1634721830000|2021-10-20 09:23:50|452.56|448.46|452.5|448.4|452.56|448.46|452.5|448.4|2
1634721840000|2021-10-20 09:24:00|452.53|448.43|452.5|448.4|452.53|448.43|452.49|448.39|4
1634721860000|2021-10-20 09:24:20|452.53|448.43|452.5|448.4|452.53|448.43|452.5|448.4|4
1634721870000|2021-10-20 09:24:30|452.51|448.41|452.6|448.5|452.6|448.5|452.51|448.41|4
1634721880000|2021-10-20 09:24:40|452.57|448.47|452.58|448.48|452.6|448.5|452.57|448.47|4
1634721890000|2021-10-20 09:24:50|452.59|448.49|452.58|448.48|452.59|448.49|452.55|448.45|4
1634721900000|2021-10-20 09:25:00|452.59|448.49|452.58|448.48|452.59|448.49|452.58|448.48|2
1634721910000|2021-10-20 09:25:10|452.57|448.47|452.53|448.43|452.58|448.48|452.53|448.43|7
1634721920000|2021-10-20 09:25:20|452.52|448.42|452.53|448.43|452.53|448.43|452.51|448.41|4
1634721930000|2021-10-20 09:25:30|452.5|448.4|452.4|448.3|452.54|448.44|452.4|448.3|9
1634721940000|2021-10-20 09:25:40|452.25|448.15|452.1|448|452.25|448.15|452.1|448|2
1634721950000|2021-10-20 09:25:50|452.2|448.1|452.15|448.05|452.2|448.1|452.15|448.05|3
1634721960000|2021-10-20 09:26:00|452.1|448|452.1|448|452.11|448.01|452.1|448|5
1634721970000|2021-10-20 09:26:10|452.12|448.02|452.16|448.06|452.19|448.09|452.1|448|16
1634721980000|2021-10-20 09:26:20|452.18|448.08|452.17|448.07|452.18|448.08|452.14|448.04|13
1634721990000|2021-10-20 09:26:30|452.15|448.05|452.09|447.99|452.17|448.07|452.03|447.93|12
1634722000000|2021-10-20 09:26:40|452.06|447.96|451.96|447.86|452.06|447.96|451.85|447.75|12
1634722010000|2021-10-20 09:26:50|451.95|447.85|451.79|447.69|451.96|447.86|451.78|447.68|9
1634722020000|2021-10-20 09:27:00|451.78|447.68|451.78|447.68|451.78|447.68|451.71|447.61|11
1634722030000|2021-10-20 09:27:10|451.76|447.66|451.76|447.66|451.76|447.66|451.74|447.64|6
1634722040000|2021-10-20 09:27:20|451.75|447.65|451.77|447.67|451.77|447.67|451.73|447.63|7
1634722050000|2021-10-20 09:27:30|451.75|447.65|451.86|447.76|451.86|447.76|451.7|447.6|10
1634722060000|2021-10-20 09:27:40|451.88|447.78|451.2|447.1|451.88|447.78|451.2|447.1|12
1634722070000|2021-10-20 09:27:50|451.32|447.22|451|446.9|451.33|447.23|450.86|446.76|12
1634722080000|2021-10-20 09:28:00|451.01|446.91|451.1|447|451.11|447.01|451|446.9|10
1634722090000|2021-10-20 09:28:10|451.09|446.99|451.12|447.02|451.12|447.02|451.09|446.99|3
1634722100000|2021-10-20 09:28:20|451.15|447.05|451.15|447.05|451.15|447.05|451.15|447.05|1
1634722110000|2021-10-20 09:28:30|451.16|447.06|451.14|447.04|451.16|447.06|451.12|447.02|3
1634722120000|2021-10-20 09:28:40|451.17|447.07|451.17|447.07|451.17|447.07|451.17|447.07|1
1634722130000|2021-10-20 09:28:50|451.2|447.1|451.14|447.04|451.2|447.1|451.14|447.04|2
1634722140000|2021-10-20 09:29:00|451.13|447.03|451.03|446.93|451.13|447.03|451.03|446.93|13
1634722150000|2021-10-20 09:29:10|451.04|446.94|451.04|446.94|451.05|446.95|451.04|446.94|3
1634722160000|2021-10-20 09:29:20|451.05|446.95|451.1|447|451.14|447.04|451.05|446.95|12
1634722170000|2021-10-20 09:29:30|451.11|447.01|451.11|447.01|451.12|447.02|451.11|447.01|5
1634722180000|2021-10-20 09:29:40|451.12|447.02|451.09|446.99|451.13|447.03|451.09|446.99|10
1634722190000|2021-10-20 09:29:50|451.1|447|451.3|447.2|451.3|447.2|451.1|447|16
1634722200000|2021-10-20 09:30:00|451.31|447.21|451.36|447.26|451.36|447.26|451.29|447.19|10
1634722210000|2021-10-20 09:30:10|451.35|447.25|451.34|447.24|451.41|447.31|451.32|447.22|12
1634722220000|2021-10-20 09:30:20|451.31|447.21|451.22|447.12|451.31|447.21|451.22|447.12|3
1634722230000|2021-10-20 09:30:30|451.19|447.09|451.2|447.1|451.2|447.1|451.19|447.09|2
1634722240000|2021-10-20 09:30:40|451.3|447.2|451.4|447.3|451.4|447.3|451.3|447.2|5
1634722250000|2021-10-20 09:30:50|451.44|447.34|451.51|447.41|451.56|447.46|451.44|447.34|7
1634722260000|2021-10-20 09:31:00|451.58|447.48|451.48|447.38|451.61|447.51|451.48|447.38|11
1634722270000|2021-10-20 09:31:10|451.46|447.36|451.6|447.5|451.6|447.5|451.41|447.31|7
1634722280000|2021-10-20 09:31:20|451.59|447.49|451.74|447.64|451.74|447.64|451.59|447.49|4
1634722290000|2021-10-20 09:31:30|451.72|447.62|451.7|447.6|451.74|447.64|451.65|447.55|6
1634722300000|2021-10-20 09:31:40|451.79|447.69|451.7|447.6|451.79|447.69|451.7|447.6|4
1634722310000|2021-10-20 09:31:50|451.72|447.62|451.54|447.44|451.72|447.62|451.54|447.44|17
1634722320000|2021-10-20 09:32:00|451.55|447.45|451.51|447.41|451.56|447.46|451.51|447.41|4
1634722330000|2021-10-20 09:32:10|451.52|447.42|451.51|447.41|451.53|447.43|451.46|447.36|7
1634722340000|2021-10-20 09:32:20|451.5|447.4|451.57|447.47|451.6|447.5|451.44|447.34|15
1634722350000|2021-10-20 09:32:30|451.59|447.49|451.6|447.5|451.64|447.54|451.59|447.49|8
1634722360000|2021-10-20 09:32:40|451.67|447.57|451.9|447.8|451.9|447.8|451.6|447.5|8
1634722370000|2021-10-20 09:32:50|452|447.9|451.97|447.87|452.02|447.92|451.97|447.87|3
1634722380000|2021-10-20 09:33:00|451.99|447.89|451.77|447.67|451.99|447.89|451.75|447.65|7
1634722390000|2021-10-20 09:33:10|451.8|447.7|451.71|447.61|451.84|447.74|451.68|447.58|11
1634722400000|2021-10-20 09:33:20|451.74|447.64|451.7|447.6|451.74|447.64|451.66|447.56|8
1634722410000|2021-10-20 09:33:30|451.71|447.61|451.73|447.63|451.73|447.63|451.66|447.56|4
1634722420000|2021-10-20 09:33:40|451.7|447.6|451.64|447.54|451.73|447.63|451.64|447.54|5
1634722430000|2021-10-20 09:33:50|451.7|447.6|451.7|447.6|451.7|447.6|451.7|447.6|1
1634722440000|2021-10-20 09:34:00|451.74|447.64|451.68|447.58|451.74|447.64|451.68|447.58|5
1634722450000|2021-10-20 09:34:10|451.63|447.53|451.61|447.51|451.65|447.55|451.6|447.5|6
1634722460000|2021-10-20 09:34:20|451.65|447.55|451.61|447.51|451.65|447.55|451.61|447.51|3
1634722470000|2021-10-20 09:34:30|451.65|447.55|451.65|447.55|451.65|447.55|451.65|447.55|1
1634722480000|2021-10-20 09:34:40|451.6|447.5|451.6|447.5|451.6|447.5|451.6|447.5|1
1634722490000|2021-10-20 09:34:50|451.68|447.58|451.61|447.51|451.68|447.58|451.61|447.51|4
1634722500000|2021-10-20 09:35:00|451.68|447.58|451.7|447.6|451.7|447.6|451.66|447.56|7
1634722510000|2021-10-20 09:35:10|451.69|447.59|451.7|447.6|451.74|447.64|451.69|447.59|11
1634722520000|2021-10-20 09:35:20|451.69|447.59|451.7|447.6|451.7|447.6|451.69|447.59|2
1634722530000|2021-10-20 09:35:30|451.72|447.62|451.7|447.6|451.74|447.64|451.7|447.6|4
1634722540000|2021-10-20 09:35:40|451.76|447.66|451.76|447.66|451.76|447.66|451.76|447.66|1
1634722550000|2021-10-20 09:35:50|451.7|447.6|451.7|447.6|451.7|447.6|451.7|447.6|1
1634722560000|2021-10-20 09:36:00|451.72|447.62|451.74|447.64|451.75|447.65|451.7|447.6|4
1634722570000|2021-10-20 09:36:10|451.82|447.72|451.85|447.75|451.91|447.81|451.8|447.7|6
1634722580000|2021-10-20 09:36:20|451.91|447.81|451.9|447.8|451.93|447.83|451.8|447.7|10
1634722590000|2021-10-20 09:36:30|451.86|447.76|451.83|447.73|451.86|447.76|451.83|447.73|2
1634722600000|2021-10-20 09:36:40|451.8|447.7|451.94|447.84|451.94|447.84|451.8|447.7|3
1634722610000|2021-10-20 09:36:50|451.93|447.83|451.95|447.85|451.95|447.85|451.9|447.8|5
1634722620000|2021-10-20 09:37:00|451.92|447.82|451.9|447.8|451.92|447.82|451.9|447.8|4
1634722630000|2021-10-20 09:37:10|451.93|447.83|451.9|447.8|451.93|447.83|451.9|447.8|2
1634722650000|2021-10-20 09:37:30|452|447.9|452.1|448|452.1|448|452|447.9|2
1634722660000|2021-10-20 09:37:40|452|447.9|451.99|447.89|452|447.9|451.98|447.88|4
1634722670000|2021-10-20 09:37:50|452.01|447.91|452.1|448|452.1|448|452.01|447.91|4
1634722690000|2021-10-20 09:38:10|452.15|448.05|452.25|448.15|452.25|448.15|452.15|448.05|5
1634722700000|2021-10-20 09:38:20|452.22|448.12|452.24|448.14|452.24|448.14|452.22|448.12|2
1634722710000|2021-10-20 09:38:30|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1634722720000|2021-10-20 09:38:40|452.3|448.2|452.29|448.19|452.31|448.21|452.29|448.19|3
1634722730000|2021-10-20 09:38:50|452.28|448.18|452.34|448.24|452.34|448.24|452.28|448.18|7
1634722740000|2021-10-20 09:39:00|452.33|448.23|452.39|448.29|452.4|448.3|452.33|448.23|6
1634722750000|2021-10-20 09:39:10|452.33|448.23|452.33|448.23|452.4|448.3|452.33|448.23|3
1634722760000|2021-10-20 09:39:20|452.34|448.24|452.34|448.24|452.34|448.24|452.34|448.24|1
1634722770000|2021-10-20 09:39:30|452.35|448.25|452.35|448.25|452.35|448.25|452.35|448.25|1
1634722790000|2021-10-20 09:39:50|452.33|448.23|452.3|448.2|452.35|448.25|452.3|448.2|5
1634722800000|2021-10-20 09:40:00|452.32|448.22|452.35|448.25|452.4|448.3|452.32|448.22|4
1634722810000|2021-10-20 09:40:10|452.42|448.32|452.51|448.41|452.54|448.44|452.42|448.32|10
1634722820000|2021-10-20 09:40:20|452.5|448.4|452.5|448.4|452.51|448.41|452.45|448.35|13
1634722830000|2021-10-20 09:40:30|452.49|448.39|452.46|448.36|452.49|448.39|452.4|448.3|16
1634722840000|2021-10-20 09:40:40|452.44|448.34|452.46|448.36|452.46|448.36|452.44|448.34|3
1634722850000|2021-10-20 09:40:50|452.45|448.35|452.48|448.38|452.48|448.38|452.4|448.3|9
1634722860000|2021-10-20 09:41:00|452.45|448.35|452.48|448.38|452.48|448.38|452.4|448.3|7
1634722870000|2021-10-20 09:41:10|452.5|448.4|452.5|448.4|452.51|448.41|452.5|448.4|3
1634722880000|2021-10-20 09:41:20|452.57|448.47|452.5|448.4|452.57|448.47|452.5|448.4|3
1634722890000|2021-10-20 09:41:30|452.51|448.41|452.51|448.41|452.51|448.41|452.5|448.4|3
1634722900000|2021-10-20 09:41:40|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634722910000|2021-10-20 09:41:50|452.51|448.41|452.5|448.4|452.52|448.42|452.5|448.4|5
1634722920000|2021-10-20 09:42:00|452.51|448.41|452.5|448.4|452.51|448.41|452.45|448.35|8
1634722930000|2021-10-20 09:42:10|452.45|448.35|452.5|448.4|452.5|448.4|452.45|448.35|2
1634722940000|2021-10-20 09:42:20|452.51|448.41|452.5|448.4|452.51|448.41|452.5|448.4|4
1634722950000|2021-10-20 09:42:30|452.48|448.38|452.6|448.5|452.6|448.5|452.42|448.32|20
1634722960000|2021-10-20 09:42:40|452.61|448.51|452.6|448.5|452.62|448.52|452.6|448.5|3
1634722970000|2021-10-20 09:42:50|452.61|448.51|452.6|448.5|452.63|448.53|452.6|448.5|5
1634722980000|2021-10-20 09:43:00|452.58|448.48|452.65|448.55|452.65|448.55|452.58|448.48|3
1634722990000|2021-10-20 09:43:10|452.61|448.51|452.7|448.6|452.7|448.6|452.61|448.51|4
1634723000000|2021-10-20 09:43:20|452.66|448.56|452.6|448.5|452.67|448.57|452.6|448.5|3
1634723010000|2021-10-20 09:43:30|452.58|448.48|452.58|448.48|452.58|448.48|452.58|448.48|1
1634723020000|2021-10-20 09:43:40|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634723030000|2021-10-20 09:43:50|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634723040000|2021-10-20 09:44:00|452.69|448.59|452.8|448.7|452.8|448.7|452.69|448.59|4
1634723050000|2021-10-20 09:44:10|452.81|448.71|452.8|448.7|452.81|448.71|452.8|448.7|2
1634723060000|2021-10-20 09:44:20|452.73|448.63|452.6|448.5|452.74|448.64|452.6|448.5|8
1634723070000|2021-10-20 09:44:30|452.61|448.51|452.7|448.6|452.7|448.6|452.6|448.5|4
1634723080000|2021-10-20 09:44:40|452.75|448.65|452.8|448.7|452.8|448.7|452.72|448.62|7
1634723090000|2021-10-20 09:44:50|452.84|448.74|452.8|448.7|452.84|448.74|452.8|448.7|7
1634723100000|2021-10-20 09:45:00|452.81|448.71|452.64|448.54|452.82|448.72|452.6|448.5|14
1634723110000|2021-10-20 09:45:10|452.63|448.53|452.52|448.42|452.63|448.53|452.5|448.4|7
1634723120000|2021-10-20 09:45:20|452.53|448.43|452.51|448.41|452.58|448.48|452.5|448.4|7
1634723130000|2021-10-20 09:45:30|452.5|448.4|452.5|448.4|452.56|448.46|452.5|448.4|3
1634723140000|2021-10-20 09:45:40|452.54|448.44|452.5|448.4|452.55|448.45|452.5|448.4|7
1634723150000|2021-10-20 09:45:50|452.52|448.42|452.6|448.5|452.6|448.5|452.5|448.4|6
1634723160000|2021-10-20 09:46:00|452.61|448.51|452.6|448.5|452.61|448.51|452.6|448.5|2
1634723190000|2021-10-20 09:46:30|452.61|448.51|452.7|448.6|452.7|448.6|452.6|448.5|3
1634723200000|2021-10-20 09:46:40|452.68|448.58|452.68|448.58|452.68|448.58|452.68|448.58|1
1634723210000|2021-10-20 09:46:50|452.67|448.57|452.61|448.51|452.67|448.57|452.57|448.47|11
1634723220000|2021-10-20 09:47:00|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634723230000|2021-10-20 09:47:10|452.61|448.51|452.6|448.5|452.61|448.51|452.5|448.4|8
1634723260000|2021-10-20 09:47:40|452.65|448.55|452.7|448.6|452.7|448.6|452.65|448.55|2
1634723270000|2021-10-20 09:47:50|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634723290000|2021-10-20 09:48:10|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634723300000|2021-10-20 09:48:20|452.72|448.62|452.71|448.61|452.72|448.62|452.7|448.6|3
1634723310000|2021-10-20 09:48:30|452.7|448.6|452.67|448.57|452.7|448.6|452.66|448.56|3
1634723320000|2021-10-20 09:48:40|452.7|448.6|452.68|448.58|452.7|448.6|452.6|448.5|8
1634723330000|2021-10-20 09:48:50|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634723340000|2021-10-20 09:49:00|452.68|448.58|452.67|448.57|452.69|448.59|452.67|448.57|4
1634723360000|2021-10-20 09:49:20|452.7|448.6|452.7|448.6|452.7|448.6|452.6|448.5|9
1634723370000|2021-10-20 09:49:30|452.75|448.65|452.8|448.7|452.8|448.7|452.75|448.65|5
1634723380000|2021-10-20 09:49:40|452.78|448.68|452.8|448.7|452.8|448.7|452.7|448.6|6
1634723400000|2021-10-20 09:50:00|452.76|448.66|452.7|448.6|452.76|448.66|452.7|448.6|2
1634723410000|2021-10-20 09:50:10|452.75|448.65|452.7|448.6|452.76|448.66|452.7|448.6|6
1634723440000|2021-10-20 09:50:40|452.71|448.61|452.7|448.6|452.72|448.62|452.7|448.6|3
1634723450000|2021-10-20 09:50:50|452.67|448.57|452.62|448.52|452.67|448.57|452.6|448.5|5
1634723460000|2021-10-20 09:51:00|452.61|448.51|452.6|448.5|452.65|448.55|452.58|448.48|7
1634723480000|2021-10-20 09:51:20|452.55|448.45|452.55|448.45|452.6|448.5|452.48|448.38|7
1634723490000|2021-10-20 09:51:30|452.6|448.5|452.58|448.48|452.6|448.5|452.55|448.45|4
1634723500000|2021-10-20 09:51:40|452.59|448.49|452.56|448.46|452.6|448.5|452.55|448.45|5
1634723510000|2021-10-20 09:51:50|452.54|448.44|452.66|448.56|452.69|448.59|452.54|448.44|10
1634723520000|2021-10-20 09:52:00|452.68|448.58|452.65|448.55|452.68|448.58|452.65|448.55|2
1634723530000|2021-10-20 09:52:10|452.62|448.52|452.64|448.54|452.67|448.57|452.59|448.49|10
1634723540000|2021-10-20 09:52:20|452.65|448.55|452.66|448.56|452.66|448.56|452.65|448.55|4
1634723550000|2021-10-20 09:52:30|452.65|448.55|452.65|448.55|452.65|448.55|452.65|448.55|1
1634723560000|2021-10-20 09:52:40|452.62|448.52|452.56|448.46|452.62|448.52|452.5|448.4|3
1634723570000|2021-10-20 09:52:50|452.6|448.5|452.6|448.5|452.6|448.5|452.54|448.44|3
1634723580000|2021-10-20 09:53:00|452.65|448.55|452.75|448.65|452.77|448.67|452.65|448.55|8
1634723590000|2021-10-20 09:53:10|452.77|448.67|452.8|448.7|452.89|448.79|452.77|448.67|5
1634723600000|2021-10-20 09:53:20|452.81|448.71|452.85|448.75|452.85|448.75|452.8|448.7|4
1634723610000|2021-10-20 09:53:30|452.84|448.74|452.9|448.8|452.9|448.8|452.84|448.74|3
1634723620000|2021-10-20 09:53:40|452.89|448.79|452.9|448.8|452.9|448.8|452.89|448.79|2
1634723630000|2021-10-20 09:53:50|452.94|448.84|452.88|448.78|452.94|448.84|452.88|448.78|3
1634723640000|2021-10-20 09:54:00|452.91|448.81|452.81|448.71|452.91|448.81|452.8|448.7|14
1634723650000|2021-10-20 09:54:10|452.79|448.69|452.7|448.6|452.8|448.7|452.7|448.6|10
1634723670000|2021-10-20 09:54:30|452.71|448.61|452.7|448.6|452.71|448.61|452.7|448.6|6
1634723730000|2021-10-20 09:55:30|452.75|448.65|452.7|448.6|452.75|448.65|452.7|448.6|6
1634723740000|2021-10-20 09:55:40|452.75|448.65|452.75|448.65|452.75|448.65|452.74|448.64|3
1634723750000|2021-10-20 09:55:50|452.8|448.7|452.8|448.7|452.8|448.7|452.8|448.7|1
1634723760000|2021-10-20 09:56:00|452.79|448.69|452.7|448.6|452.8|448.7|452.7|448.6|4
1634723770000|2021-10-20 09:56:10|452.8|448.7|452.7|448.6|452.8|448.7|452.7|448.6|4
1634723800000|2021-10-20 09:56:40|452.72|448.62|452.76|448.66|452.76|448.66|452.7|448.6|4
1634723820000|2021-10-20 09:57:00|452.78|448.68|452.9|448.8|452.9|448.8|452.78|448.68|3
1634723830000|2021-10-20 09:57:10|452.85|448.75|452.98|448.88|452.98|448.88|452.85|448.75|5
1634723860000|2021-10-20 09:57:40|452.97|448.87|452.97|448.87|452.97|448.87|452.97|448.87|1
1634723870000|2021-10-20 09:57:50|452.99|448.89|452.98|448.88|452.99|448.89|452.98|448.88|2
1634723880000|2021-10-20 09:58:00|452.99|448.89|452.98|448.88|452.99|448.89|452.98|448.88|2
1634723890000|2021-10-20 09:58:10|452.99|448.89|452.98|448.88|453|448.9|452.98|448.88|6
1634723900000|2021-10-20 09:58:20|452.99|448.89|452.98|448.88|452.99|448.89|452.98|448.88|2
1634723930000|2021-10-20 09:58:50|453.01|448.91|452.99|448.89|453.01|448.91|452.99|448.89|2
1634723940000|2021-10-20 09:59:00|453.07|448.97|453.07|448.97|453.07|448.97|453.07|448.97|1
1634723950000|2021-10-20 09:59:10|453.12|449.02|453.12|449.02|453.12|449.02|453.12|449.02|1
1634723960000|2021-10-20 09:59:20|453.33|449.23|453.4|449.3|453.43|449.33|453.33|449.23|4
1634723970000|2021-10-20 09:59:30|453.45|449.35|453.3|449.2|453.5|449.4|453.3|449.2|4
1634723980000|2021-10-20 09:59:40|453.27|449.17|453.27|449.17|453.3|449.2|453.25|449.15|9
1634723990000|2021-10-20 09:59:50|453.28|449.18|453.19|449.09|453.28|449.18|453.1|449|11
1634724000000|2021-10-20 10:00:00|453.16|449.06|453.4|449.3|453.4|449.3|453.12|449.02|15
1634724010000|2021-10-20 10:00:10|453.41|449.31|453.34|449.24|453.42|449.32|453.34|449.24|10
1634724020000|2021-10-20 10:00:20|453.3|449.2|453.14|449.04|453.3|449.2|453.12|449.02|6
1634724030000|2021-10-20 10:00:30|453.18|449.08|453.12|449.02|453.18|449.08|453.12|449.02|8
1634724040000|2021-10-20 10:00:40|453.13|449.03|453.12|449.02|453.16|449.06|453.12|449.02|4
1634724050000|2021-10-20 10:00:50|453.15|449.05|453.14|449.04|453.15|449.05|453.1|449|8
1634724060000|2021-10-20 10:01:00|453.12|449.02|453.14|449.04|453.16|449.06|453.11|449.01|5
1634724070000|2021-10-20 10:01:10|453.11|449.01|453.1|449|453.18|449.08|453.1|449|6
1634724080000|2021-10-20 10:01:20|453.19|449.09|453.19|449.09|453.19|449.09|453.19|449.09|1
1634724100000|2021-10-20 10:01:40|453.24|449.14|453.2|449.1|453.24|449.14|453.2|449.1|2
1634724110000|2021-10-20 10:01:50|453.36|449.26|453.28|449.18|453.36|449.26|453.26|449.16|5
1634724120000|2021-10-20 10:02:00|453.27|449.17|453.27|449.17|453.31|449.21|453.2|449.1|10
1634724130000|2021-10-20 10:02:10|453.22|449.12|453.22|449.12|453.23|449.13|453.22|449.12|3
1634724140000|2021-10-20 10:02:20|453.27|449.17|453.22|449.12|453.27|449.17|453.2|449.1|6
1634724160000|2021-10-20 10:02:40|453.23|449.13|453.1|449|453.23|449.13|453.1|449|5
1634724170000|2021-10-20 10:02:50|453.13|449.03|453.14|449.04|453.14|449.04|453.12|449.02|6
1634724180000|2021-10-20 10:03:00|453.15|449.05|453.14|449.04|453.15|449.05|453.13|449.03|4
1634724190000|2021-10-20 10:03:10|453.13|449.03|453.15|449.05|453.15|449.05|453.13|449.03|9
1634724200000|2021-10-20 10:03:20|453.18|449.08|453.19|449.09|453.19|449.09|453.14|449.04|9
1634724210000|2021-10-20 10:03:30|453.21|449.11|453.21|449.11|453.21|449.11|453.21|449.11|1
1634724220000|2021-10-20 10:03:40|453.2|449.1|453.16|449.06|453.2|449.1|453.16|449.06|5
1634724230000|2021-10-20 10:03:50|453.25|449.15|453.25|449.15|453.25|449.15|453.25|449.15|1
1634724240000|2021-10-20 10:04:00|453.2|449.1|453.26|449.16|453.26|449.16|453.2|449.1|2
1634724250000|2021-10-20 10:04:10|453.22|449.12|453.2|449.1|453.25|449.15|453.2|449.1|4
1634724260000|2021-10-20 10:04:20|453.3|449.2|453.3|449.2|453.33|449.23|453.3|449.2|4
1634724270000|2021-10-20 10:04:30|453.27|449.17|453.22|449.12|453.27|449.17|453.2|449.1|5
1634724280000|2021-10-20 10:04:40|453.2|449.1|453.24|449.14|453.26|449.16|453.2|449.1|8
1634724290000|2021-10-20 10:04:50|453.23|449.13|453.23|449.13|453.23|449.13|453.23|449.13|1
1634724300000|2021-10-20 10:05:00|453.22|449.12|453.24|449.14|453.26|449.16|453.22|449.12|10
1634724310000|2021-10-20 10:05:10|453.26|449.16|453.24|449.14|453.26|449.16|453.24|449.14|2
1634724320000|2021-10-20 10:05:20|453.26|449.16|453.26|449.16|453.26|449.16|453.26|449.16|1
1634724330000|2021-10-20 10:05:30|453.23|449.13|453.21|449.11|453.24|449.14|453.21|449.11|4
1634724350000|2021-10-20 10:05:50|453.15|449.05|453.01|448.91|453.17|449.07|453.01|448.91|6
1634724360000|2021-10-20 10:06:00|452.91|448.81|452.9|448.8|452.91|448.81|452.9|448.8|2
1634724370000|2021-10-20 10:06:10|452.93|448.83|453|448.9|453|448.9|452.9|448.8|3
1634724380000|2021-10-20 10:06:20|452.99|448.89|453.2|449.1|453.2|449.1|452.99|448.89|5
1634724390000|2021-10-20 10:06:30|453.24|449.14|453.12|449.02|453.24|449.14|453.1|449|4
1634724400000|2021-10-20 10:06:40|453.2|449.1|453|448.9|453.2|449.1|453|448.9|13
1634724410000|2021-10-20 10:06:50|452.98|448.88|453|448.9|453.01|448.91|452.98|448.88|4
1634724420000|2021-10-20 10:07:00|453.02|448.92|453|448.9|453.09|448.99|453|448.9|4
1634724430000|2021-10-20 10:07:10|453.11|449.01|453|448.9|453.12|449.02|453|448.9|4
1634724440000|2021-10-20 10:07:20|453.15|449.05|453.09|448.99|453.15|449.05|453.09|448.99|2
1634724450000|2021-10-20 10:07:30|453.12|449.02|453.12|449.02|453.12|449.02|453.12|449.02|1
1634724460000|2021-10-20 10:07:40|453.11|449.01|453.1|449|453.11|449.01|453.06|448.96|6
1634724470000|2021-10-20 10:07:50|453.09|448.99|452.95|448.85|453.09|448.99|452.95|448.85|6
1634724480000|2021-10-20 10:08:00|452.94|448.84|452.9|448.8|452.94|448.84|452.9|448.8|5
1634724490000|2021-10-20 10:08:10|452.94|448.84|452.89|448.79|452.94|448.84|452.89|448.79|4
1634724500000|2021-10-20 10:08:20|452.8|448.7|452.74|448.64|452.8|448.7|452.74|448.64|2
1634724510000|2021-10-20 10:08:30|452.72|448.62|452.6|448.5|452.72|448.62|452.6|448.5|5
1634724520000|2021-10-20 10:08:40|452.56|448.46|452.53|448.43|452.56|448.46|452.53|448.43|2
1634724530000|2021-10-20 10:08:50|452.54|448.44|452.6|448.5|452.6|448.5|452.54|448.44|2
1634724540000|2021-10-20 10:09:00|452.7|448.6|452.6|448.5|452.7|448.6|452.6|448.5|2
1634724550000|2021-10-20 10:09:10|452.55|448.45|452.55|448.45|452.55|448.45|452.55|448.45|1
1634724560000|2021-10-20 10:09:20|452.51|448.41|452.5|448.4|452.52|448.42|452.5|448.4|3
1634724580000|2021-10-20 10:09:40|452.55|448.45|452.53|448.43|452.55|448.45|452.51|448.41|4
1634724600000|2021-10-20 10:10:00|452.59|448.49|452.59|448.49|452.59|448.49|452.59|448.49|1
1634724620000|2021-10-20 10:10:20|452.58|448.48|452.59|448.49|452.59|448.49|452.58|448.48|2
1634724640000|2021-10-20 10:10:40|452.58|448.48|452.59|448.49|452.59|448.49|452.58|448.48|4
1634724650000|2021-10-20 10:10:50|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634724670000|2021-10-20 10:11:10|452.72|448.62|452.69|448.59|452.75|448.65|452.69|448.59|4
1634724680000|2021-10-20 10:11:20|452.64|448.54|452.64|448.54|452.64|448.54|452.64|448.54|1
1634724700000|2021-10-20 10:11:40|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634724710000|2021-10-20 10:11:50|452.64|448.54|452.6|448.5|452.64|448.54|452.6|448.5|2
1634724720000|2021-10-20 10:12:00|452.64|448.54|452.64|448.54|452.64|448.54|452.64|448.54|1
1634724730000|2021-10-20 10:12:10|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634724740000|2021-10-20 10:12:20|452.71|448.61|452.71|448.61|452.71|448.61|452.71|448.61|1
1634724750000|2021-10-20 10:12:30|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634724760000|2021-10-20 10:12:40|452.71|448.61|452.6|448.5|452.71|448.61|452.6|448.5|4
1634724770000|2021-10-20 10:12:50|452.64|448.54|452.6|448.5|452.64|448.54|452.6|448.5|2
1634724780000|2021-10-20 10:13:00|452.64|448.54|452.64|448.54|452.64|448.54|452.64|448.54|1
1634724790000|2021-10-20 10:13:10|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1634724800000|2021-10-20 10:13:20|452.65|448.55|452.65|448.55|452.65|448.55|452.65|448.55|1
1634724820000|2021-10-20 10:13:40|452.67|448.57|452.67|448.57|452.67|448.57|452.67|448.57|1
1634724830000|2021-10-20 10:13:50|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1634724840000|2021-10-20 10:14:00|452.65|448.55|452.65|448.55|452.65|448.55|452.65|448.55|1
1634724850000|2021-10-20 10:14:10|452.64|448.54|452.64|448.54|452.64|448.54|452.64|448.54|1
1634724870000|2021-10-20 10:14:30|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634724890000|2021-10-20 10:14:50|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1634724900000|2021-10-20 10:15:00|452.7|448.6|452.7|448.6|452.71|448.61|452.7|448.6|3
1634724910000|2021-10-20 10:15:10|452.71|448.61|452.98|448.88|453.02|448.92|452.7|448.6|11
1634724920000|2021-10-20 10:15:20|452.99|448.89|452.9|448.8|453.03|448.93|452.9|448.8|19
1634724930000|2021-10-20 10:15:30|452.91|448.81|452.91|448.81|452.91|448.81|452.91|448.81|1
1634724940000|2021-10-20 10:15:40|452.9|448.8|452.91|448.81|452.92|448.82|452.9|448.8|5
1634724950000|2021-10-20 10:15:50|452.9|448.8|452.9|448.8|452.92|448.82|452.9|448.8|5
1634724960000|2021-10-20 10:16:00|452.91|448.81|452.93|448.83|452.93|448.83|452.9|448.8|5
1634724970000|2021-10-20 10:16:10|452.9|448.8|452.92|448.82|452.93|448.83|452.9|448.8|5
1634724980000|2021-10-20 10:16:20|452.9|448.8|452.9|448.8|452.93|448.83|452.9|448.8|3
1634725050000|2021-10-20 10:17:30|452.91|448.81|453|448.9|453|448.9|452.9|448.8|3
1634725060000|2021-10-20 10:17:40|452.96|448.86|453|448.9|453.01|448.91|452.96|448.86|4
1634725070000|2021-10-20 10:17:50|453.01|448.91|453|448.9|453.01|448.91|453|448.9|2
1634725080000|2021-10-20 10:18:00|453.02|448.92|453|448.9|453.03|448.93|453|448.9|3
1634725090000|2021-10-20 10:18:10|453.1|449|453.15|449.05|453.15|449.05|453.1|449|2
1634725100000|2021-10-20 10:18:20|453.2|449.1|453.2|449.1|453.2|449.1|453.2|449.1|1
1634725110000|2021-10-20 10:18:30|453.22|449.12|453.2|449.1|453.23|449.13|453.2|449.1|4
1634725120000|2021-10-20 10:18:40|453.23|449.13|453.23|449.13|453.23|449.13|453.23|449.13|1
1634725130000|2021-10-20 10:18:50|453.24|449.14|453.24|449.14|453.24|449.14|453.24|449.14|1
1634725140000|2021-10-20 10:19:00|453.21|449.11|453.21|449.11|453.21|449.11|453.21|449.11|1
1634725150000|2021-10-20 10:19:10|453.2|449.1|453.2|449.1|453.2|449.1|453.2|449.1|1
1634725160000|2021-10-20 10:19:20|453.22|449.12|453.2|449.1|453.22|449.12|453.2|449.1|2
1634725170000|2021-10-20 10:19:30|453.22|449.12|453.22|449.12|453.22|449.12|453.22|449.12|1
1634725180000|2021-10-20 10:19:40|453.21|449.11|453.21|449.11|453.21|449.11|453.21|449.11|1
1634725190000|2021-10-20 10:19:50|453.13|449.03|453.07|448.97|453.13|449.03|453.07|448.97|19
1634725200000|2021-10-20 10:20:00|452.9|448.8|452.9|448.8|452.91|448.81|452.9|448.8|3
1634725220000|2021-10-20 10:20:20|452.95|448.85|452.95|448.85|452.95|448.85|452.95|448.85|1
1634725230000|2021-10-20 10:20:30|452.9|448.8|452.85|448.75|452.9|448.8|452.85|448.75|2
1634725240000|2021-10-20 10:20:40|452.84|448.74|452.8|448.7|452.86|448.76|452.8|448.7|4
1634725260000|2021-10-20 10:21:00|452.77|448.67|452.77|448.67|452.77|448.67|452.77|448.67|1
1634725290000|2021-10-20 10:21:30|452.63|448.53|452.63|448.53|452.63|448.53|452.63|448.53|1
1634725300000|2021-10-20 10:21:40|452.64|448.54|452.58|448.48|452.64|448.54|452.54|448.44|8
1634725310000|2021-10-20 10:21:50|452.54|448.44|452.49|448.39|452.57|448.47|452.4|448.3|12
1634725320000|2021-10-20 10:22:00|452.56|448.46|452.5|448.4|452.56|448.46|452.5|448.4|3
1634725330000|2021-10-20 10:22:10|452.51|448.41|452.52|448.42|452.52|448.42|452.5|448.4|3
1634725340000|2021-10-20 10:22:20|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634725350000|2021-10-20 10:22:30|452.51|448.41|452.45|448.35|452.51|448.41|452.45|448.35|3
1634725360000|2021-10-20 10:22:40|452.43|448.33|452.5|448.4|452.5|448.4|452.43|448.33|2
1634725370000|2021-10-20 10:22:50|452.51|448.41|452.3|448.2|452.52|448.42|452.3|448.2|13
1634725380000|2021-10-20 10:23:00|452.25|448.15|452.25|448.15|452.25|448.15|452.22|448.12|5
1634725390000|2021-10-20 10:23:10|452.26|448.16|452.25|448.15|452.26|448.16|452.25|448.15|2
1634725400000|2021-10-20 10:23:20|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1634725410000|2021-10-20 10:23:30|452.28|448.18|452.3|448.2|452.38|448.28|452.28|448.18|6
1634725420000|2021-10-20 10:23:40|452.31|448.21|452.21|448.11|452.33|448.23|452.21|448.11|8
1634725430000|2021-10-20 10:23:50|452.22|448.12|452.24|448.14|452.24|448.14|452.22|448.12|2
1634725440000|2021-10-20 10:24:00|452.16|448.06|452.26|448.16|452.26|448.16|452.16|448.06|3
1634725450000|2021-10-20 10:24:10|452.24|448.14|452.33|448.23|452.33|448.23|452.2|448.1|7
1634725460000|2021-10-20 10:24:20|452.36|448.26|452.11|448.01|452.38|448.28|452.1|448|9
1634725470000|2021-10-20 10:24:30|452.12|448.02|452.22|448.12|452.24|448.14|452.12|448.02|9
1634725480000|2021-10-20 10:24:40|452.23|448.13|452.16|448.06|452.26|448.16|452.16|448.06|9
1634725490000|2021-10-20 10:24:50|452.19|448.09|452.13|448.03|452.22|448.12|452.13|448.03|7
1634725500000|2021-10-20 10:25:00|452.15|448.05|452.2|448.1|452.22|448.12|452.13|448.03|6
1634725520000|2021-10-20 10:25:20|452.3|448.2|452.3|448.2|452.3|448.2|452.3|448.2|1
1634725530000|2021-10-20 10:25:30|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1634725540000|2021-10-20 10:25:40|452.27|448.17|452.26|448.16|452.27|448.17|452.2|448.1|3
1634725550000|2021-10-20 10:25:50|452.2|448.1|452.3|448.2|452.3|448.2|452.2|448.1|3
1634725560000|2021-10-20 10:26:00|452.35|448.25|452.32|448.22|452.35|448.25|452.32|448.22|3
1634725570000|2021-10-20 10:26:10|452.38|448.28|452.32|448.22|452.38|448.28|452.32|448.22|4
1634725610000|2021-10-20 10:26:50|452.3|448.2|452.3|448.2|452.3|448.2|452.3|448.2|1
1634725630000|2021-10-20 10:27:10|452.4|448.3|452.3|448.2|452.4|448.3|452.3|448.2|2
1634725640000|2021-10-20 10:27:20|452.31|448.21|452.3|448.2|452.31|448.21|452.3|448.2|2
1634725650000|2021-10-20 10:27:30|452.32|448.22|452.32|448.22|452.32|448.22|452.31|448.21|3
1634725660000|2021-10-20 10:27:40|452.25|448.15|452.26|448.16|452.26|448.16|452.25|448.15|2
1634725670000|2021-10-20 10:27:50|452.25|448.15|452.2|448.1|452.25|448.15|452.2|448.1|2
1634725680000|2021-10-20 10:28:00|452.23|448.13|452.3|448.2|452.3|448.2|452.2|448.1|3
1634725690000|2021-10-20 10:28:10|452.25|448.15|452.2|448.1|452.25|448.15|452.2|448.1|2
1634725710000|2021-10-20 10:28:30|452.22|448.12|452.19|448.09|452.22|448.12|452.19|448.09|3
1634725720000|2021-10-20 10:28:40|452.2|448.1|452.2|448.1|452.23|448.13|452.2|448.1|3
1634725730000|2021-10-20 10:28:50|452.26|448.16|452.16|448.06|452.26|448.16|452.16|448.06|3
1634725740000|2021-10-20 10:29:00|452.19|448.09|452.16|448.06|452.19|448.09|452.16|448.06|3
1634725750000|2021-10-20 10:29:10|452.22|448.12|452.26|448.16|452.26|448.16|452.22|448.12|5
1634725760000|2021-10-20 10:29:20|452.25|448.15|452.22|448.12|452.25|448.15|452.14|448.04|10
1634725770000|2021-10-20 10:29:30|452.23|448.13|452.03|447.93|452.23|448.13|452.03|447.93|7
1634725780000|2021-10-20 10:29:40|452.01|447.91|452.1|448|452.1|448|452.01|447.91|2
1634725790000|2021-10-20 10:29:50|452.04|447.94|451.9|447.8|452.04|447.94|451.9|447.8|3
1634725810000|2021-10-20 10:30:10|451.97|447.87|452.2|448.1|452.2|448.1|451.97|447.87|4
1634725830000|2021-10-20 10:30:30|452.17|448.07|452.17|448.07|452.17|448.07|452.17|448.07|1
1634725840000|2021-10-20 10:30:40|452.24|448.14|452.28|448.18|452.28|448.18|452.24|448.14|4
1634725860000|2021-10-20 10:31:00|452.3|448.2|452.3|448.2|452.4|448.3|452.3|448.2|3
1634725870000|2021-10-20 10:31:10|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1634725880000|2021-10-20 10:31:20|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1634725900000|2021-10-20 10:31:40|452.32|448.22|452.32|448.22|452.32|448.22|452.32|448.22|1
1634725910000|2021-10-20 10:31:50|452.33|448.23|452.33|448.23|452.33|448.23|452.33|448.23|1
1634725920000|2021-10-20 10:32:00|452.3|448.2|452.41|448.31|452.41|448.31|452.3|448.2|6
1634725930000|2021-10-20 10:32:10|452.4|448.3|452.35|448.25|452.4|448.3|452.29|448.19|8
1634725940000|2021-10-20 10:32:20|452.4|448.3|452.3|448.2|452.4|448.3|452.29|448.19|14
1634725950000|2021-10-20 10:32:30|452.31|448.21|452.31|448.21|452.31|448.21|452.31|448.21|1
1634725960000|2021-10-20 10:32:40|452.43|448.33|452.42|448.32|452.43|448.33|452.42|448.32|2
1634725970000|2021-10-20 10:32:50|452.45|448.35|452.45|448.35|452.45|448.35|452.45|448.35|1
1634725980000|2021-10-20 10:33:00|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1634725990000|2021-10-20 10:33:10|452.48|448.38|452.48|448.38|452.48|448.38|452.48|448.38|1
1634726000000|2021-10-20 10:33:20|452.49|448.39|452.52|448.42|452.52|448.42|452.47|448.37|4
1634726010000|2021-10-20 10:33:30|452.58|448.48|452.7|448.6|452.7|448.6|452.5|448.4|7
1634726030000|2021-10-20 10:33:50|452.62|448.52|452.7|448.6|452.7|448.6|452.55|448.45|11
1634726050000|2021-10-20 10:34:10|452.81|448.71|452.95|448.85|452.95|448.85|452.81|448.71|4
1634726060000|2021-10-20 10:34:20|453|448.9|453|448.9|453|448.9|453|448.9|1
1634726070000|2021-10-20 10:34:30|452.9|448.8|452.9|448.8|452.9|448.8|452.84|448.74|3
1634726080000|2021-10-20 10:34:40|452.8|448.7|452.8|448.7|452.8|448.7|452.8|448.7|1
1634726100000|2021-10-20 10:35:00|452.77|448.67|452.85|448.75|452.85|448.75|452.7|448.6|7
1634726110000|2021-10-20 10:35:10|452.9|448.8|452.9|448.8|452.9|448.8|452.9|448.8|1
1634726120000|2021-10-20 10:35:20|452.82|448.72|452.7|448.6|452.9|448.8|452.7|448.6|6
1634726160000|2021-10-20 10:36:00|452.8|448.7|452.84|448.74|452.84|448.74|452.8|448.7|2
1634726180000|2021-10-20 10:36:20|452.8|448.7|452.82|448.72|452.82|448.72|452.8|448.7|5
1634726190000|2021-10-20 10:36:30|452.77|448.67|452.72|448.62|452.78|448.68|452.7|448.6|10
1634726200000|2021-10-20 10:36:40|452.76|448.66|452.7|448.6|452.76|448.66|452.7|448.6|7
1634726210000|2021-10-20 10:36:50|452.71|448.61|452.75|448.65|452.75|448.65|452.7|448.6|3
1634726220000|2021-10-20 10:37:00|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634726230000|2021-10-20 10:37:10|452.8|448.7|452.79|448.69|452.8|448.7|452.76|448.66|7
1634726240000|2021-10-20 10:37:20|452.77|448.67|452.65|448.55|452.77|448.67|452.65|448.55|13
1634726250000|2021-10-20 10:37:30|452.64|448.54|452.53|448.43|452.65|448.55|452.53|448.43|9
1634726260000|2021-10-20 10:37:40|452.54|448.44|452.49|448.39|452.54|448.44|452.49|448.39|5
1634726270000|2021-10-20 10:37:50|452.5|448.4|452.5|448.4|452.52|448.42|452.5|448.4|4
1634726280000|2021-10-20 10:38:00|452.52|448.42|452.52|448.42|452.52|448.42|452.52|448.42|1
1634726290000|2021-10-20 10:38:10|452.45|448.35|452.52|448.42|452.52|448.42|452.45|448.35|2
1634726300000|2021-10-20 10:38:20|452.53|448.43|452.39|448.29|452.54|448.44|452.39|448.29|14
1634726310000|2021-10-20 10:38:30|452.38|448.28|452.37|448.27|452.4|448.3|452.36|448.26|9
1634726320000|2021-10-20 10:38:40|452.36|448.26|452.35|448.25|452.36|448.26|452.35|448.25|2
1634726330000|2021-10-20 10:38:50|452.36|448.26|452.37|448.27|452.37|448.27|452.36|448.26|2
1634726340000|2021-10-20 10:39:00|452.35|448.25|452.33|448.23|452.4|448.3|452.27|448.17|13
1634726350000|2021-10-20 10:39:10|452.34|448.24|452.22|448.12|452.34|448.24|452.22|448.12|7
1634726360000|2021-10-20 10:39:20|452.21|448.11|452.1|448|452.21|448.11|452.1|448|2
1634726380000|2021-10-20 10:39:40|452.04|447.94|452.05|447.95|452.06|447.96|452.04|447.94|4
1634726390000|2021-10-20 10:39:50|452.06|447.96|452.1|448|452.12|448.02|452.03|447.93|9
1634726400000|2021-10-20 10:40:00|452.12|448.02|452.11|448.01|452.12|448.02|452.1|448|3
1634726410000|2021-10-20 10:40:10|452.09|447.99|452.1|448|452.1|448|452.07|447.97|4
1634726420000|2021-10-20 10:40:20|452.06|447.96|452.1|448|452.1|448|452.06|447.96|2
1634726430000|2021-10-20 10:40:30|452.07|447.97|452.07|447.97|452.07|447.97|452.07|447.97|1
1634726440000|2021-10-20 10:40:40|452.02|447.92|452.02|447.92|452.02|447.92|452.02|447.92|1
1634726450000|2021-10-20 10:40:50|452.04|447.94|452.03|447.93|452.04|447.94|452.03|447.93|2
1634726460000|2021-10-20 10:41:00|452.02|447.92|452.03|447.93|452.03|447.93|452.02|447.92|2
1634726470000|2021-10-20 10:41:10|452.1|448|451.99|447.89|452.12|448.02|451.99|447.89|6
1634726480000|2021-10-20 10:41:20|452.04|447.94|452.04|447.94|452.04|447.94|452.04|447.94|1
1634726490000|2021-10-20 10:41:30|452.01|447.91|452.01|447.91|452.01|447.91|452.01|447.91|1
1634726500000|2021-10-20 10:41:40|451.89|447.79|451.96|447.86|451.96|447.86|451.89|447.79|2
1634726510000|2021-10-20 10:41:50|451.9|447.8|451.9|447.8|451.9|447.8|451.89|447.79|3
1634726530000|2021-10-20 10:42:10|451.86|447.76|451.86|447.76|451.86|447.76|451.86|447.76|1
1634726540000|2021-10-20 10:42:20|451.85|447.75|451.57|447.47|451.85|447.75|451.55|447.45|12
1634726550000|2021-10-20 10:42:30|451.62|447.52|451.51|447.41|451.62|447.52|451.46|447.36|7
1634726560000|2021-10-20 10:42:40|451.53|447.43|451.4|447.3|451.53|447.43|451.4|447.3|8
1634726570000|2021-10-20 10:42:50|451.41|447.31|451.5|447.4|451.5|447.4|451.41|447.31|5
1634726580000|2021-10-20 10:43:00|451.53|447.43|451.6|447.5|451.6|447.5|451.53|447.43|3
1634726590000|2021-10-20 10:43:10|451.57|447.47|451.6|447.5|451.63|447.53|451.57|447.47|5
1634726600000|2021-10-20 10:43:20|451.63|447.53|451.61|447.51|451.64|447.54|451.6|447.5|6
1634726610000|2021-10-20 10:43:30|451.65|447.55|451.8|447.7|451.8|447.7|451.65|447.55|7
1634726620000|2021-10-20 10:43:40|451.78|447.68|451.72|447.62|451.8|447.7|451.7|447.6|11
1634726630000|2021-10-20 10:43:50|451.7|447.6|451.69|447.59|451.7|447.6|451.69|447.59|2
1634726640000|2021-10-20 10:44:00|451.7|447.6|451.8|447.7|451.8|447.7|451.7|447.6|5
1634726660000|2021-10-20 10:44:20|451.78|447.68|451.75|447.65|451.81|447.71|451.7|447.6|6
1634726670000|2021-10-20 10:44:30|451.8|447.7|451.79|447.69|451.8|447.7|451.79|447.69|2
1634726680000|2021-10-20 10:44:40|451.8|447.7|451.78|447.68|451.8|447.7|451.78|447.68|2
1634726690000|2021-10-20 10:44:50|451.8|447.7|451.8|447.7|451.8|447.7|451.8|447.7|1
1634726700000|2021-10-20 10:45:00|451.78|447.68|451.78|447.68|451.78|447.68|451.78|447.68|1
1634726710000|2021-10-20 10:45:10|451.79|447.69|451.97|447.87|452|447.9|451.79|447.69|18
1634726720000|2021-10-20 10:45:20|451.99|447.89|452.13|448.03|452.13|448.03|451.99|447.89|14
1634726730000|2021-10-20 10:45:30|452.18|448.08|452.1|448|452.18|448.08|452.1|448|2
1634726750000|2021-10-20 10:45:50|452.11|448.01|452.12|448.02|452.12|448.02|452.1|448|3
1634726760000|2021-10-20 10:46:00|452.1|448|452.18|448.08|452.18|448.08|452.1|448|3
1634726770000|2021-10-20 10:46:10|452.19|448.09|452.22|448.12|452.25|448.15|452.19|448.09|6
1634726780000|2021-10-20 10:46:20|452.27|448.17|452.18|448.08|452.3|448.2|452.18|448.08|4
1634726790000|2021-10-20 10:46:30|452.2|448.1|452.2|448.1|452.2|448.1|452.18|448.08|3
1634726800000|2021-10-20 10:46:40|452.19|448.09|452.18|448.08|452.2|448.1|452.18|448.08|3
1634726810000|2021-10-20 10:46:50|452.19|448.09|452.2|448.1|452.2|448.1|452.19|448.09|2
1634726820000|2021-10-20 10:47:00|452.21|448.11|452.15|448.05|452.22|448.12|452.15|448.05|8
1634726830000|2021-10-20 10:47:10|452.14|448.04|452.1|448|452.18|448.08|452.1|448|13
1634726840000|2021-10-20 10:47:20|452.09|447.99|452.15|448.05|452.19|448.09|452.07|447.97|15
1634726850000|2021-10-20 10:47:30|452.1|448|452.09|447.99|452.14|448.04|452.08|447.98|12
1634726860000|2021-10-20 10:47:40|452.1|448|452.1|448|452.18|448.08|452.08|447.98|21
1634726870000|2021-10-20 10:47:50|452.09|447.99|451.92|447.82|452.1|448|451.91|447.81|11
1634726880000|2021-10-20 10:48:00|451.93|447.83|451.97|447.87|451.97|447.87|451.9|447.8|9
1634726890000|2021-10-20 10:48:10|451.98|447.88|452.02|447.92|452.02|447.92|451.98|447.88|5
1634726900000|2021-10-20 10:48:20|452.04|447.94|452.06|447.96|452.09|447.99|452.04|447.94|4
1634726910000|2021-10-20 10:48:30|452.11|448.01|452.06|447.96|452.16|448.06|452.06|447.96|11
1634726920000|2021-10-20 10:48:40|452.05|447.95|452.1|448|452.1|448|452.05|447.95|9
1634726930000|2021-10-20 10:48:50|452.11|448.01|452.09|447.99|452.12|448.02|452.09|447.99|5
1634726940000|2021-10-20 10:49:00|452.05|447.95|452.05|447.95|452.08|447.98|452.03|447.93|5
1634726950000|2021-10-20 10:49:10|452.04|447.94|452.19|448.09|452.19|448.09|452.03|447.93|4
1634726960000|2021-10-20 10:49:20|452.23|448.13|452.28|448.18|452.34|448.24|452.2|448.1|8
1634726970000|2021-10-20 10:49:30|452.17|448.07|452.06|447.96|452.18|448.08|452.06|447.96|11
1634726980000|2021-10-20 10:49:40|452.14|448.04|452.15|448.05|452.17|448.07|452.14|448.04|5
1634726990000|2021-10-20 10:49:50|452.16|448.06|451.94|447.84|452.16|448.06|451.93|447.83|12
1634727000000|2021-10-20 10:50:00|451.89|447.79|452.09|447.99|452.1|448|451.89|447.79|9
1634727010000|2021-10-20 10:50:10|452.1|448|452.14|448.04|452.15|448.05|452.09|447.99|12
1634727020000|2021-10-20 10:50:20|452.11|448.01|452.09|447.99|452.12|448.02|452.09|447.99|6
1634727030000|2021-10-20 10:50:30|452.1|448|451.94|447.84|452.1|448|451.94|447.84|7
1634727040000|2021-10-20 10:50:40|451.96|447.86|451.95|447.85|451.96|447.86|451.91|447.81|9
1634727050000|2021-10-20 10:50:50|451.96|447.86|451.95|447.85|451.97|447.87|451.95|447.85|4
1634727060000|2021-10-20 10:51:00|451.94|447.84|451.95|447.85|451.95|447.85|451.94|447.84|4
1634727070000|2021-10-20 10:51:10|451.94|447.84|451.94|447.84|451.95|447.85|451.94|447.84|5
1634727080000|2021-10-20 10:51:20|451.96|447.86|451.96|447.86|451.98|447.88|451.95|447.85|8
1634727090000|2021-10-20 10:51:30|451.95|447.85|451.84|447.74|451.96|447.86|451.84|447.74|9
1634727100000|2021-10-20 10:51:40|451.88|447.78|451.91|447.81|451.93|447.83|451.85|447.75|5
1634727110000|2021-10-20 10:51:50|451.89|447.79|451.86|447.76|451.89|447.79|451.86|447.76|3
1634727120000|2021-10-20 10:52:00|451.87|447.77|451.87|447.77|451.88|447.78|451.87|447.77|3
1634727130000|2021-10-20 10:52:10|451.97|447.87|451.86|447.76|451.97|447.87|451.84|447.74|6
1634727140000|2021-10-20 10:52:20|451.85|447.75|451.85|447.75|451.86|447.76|451.81|447.71|9
1634727150000|2021-10-20 10:52:30|451.86|447.76|451.89|447.79|451.9|447.8|451.85|447.75|5
1634727160000|2021-10-20 10:52:40|451.9|447.8|451.96|447.86|451.98|447.88|451.9|447.8|5
1634727170000|2021-10-20 10:52:50|451.95|447.85|451.87|447.77|451.96|447.86|451.87|447.77|8
1634727180000|2021-10-20 10:53:00|451.86|447.76|451.86|447.76|451.86|447.76|451.86|447.76|1
1634727190000|2021-10-20 10:53:10|451.87|447.77|451.85|447.75|451.87|447.77|451.85|447.75|3
1634727200000|2021-10-20 10:53:20|451.84|447.74|451.84|447.74|451.84|447.74|451.84|447.74|1
1634727220000|2021-10-20 10:53:40|451.88|447.78|451.82|447.72|451.88|447.78|451.82|447.72|2
1634727230000|2021-10-20 10:53:50|451.9|447.8|451.85|447.75|451.92|447.82|451.85|447.75|3
1634727250000|2021-10-20 10:54:10|451.87|447.77|451.82|447.72|451.87|447.77|451.82|447.72|2
1634727270000|2021-10-20 10:54:30|451.9|447.8|451.9|447.8|451.9|447.8|451.9|447.8|1
1634727290000|2021-10-20 10:54:50|451.93|447.83|451.91|447.81|451.93|447.83|451.87|447.77|4
1634727300000|2021-10-20 10:55:00|451.9|447.8|451.88|447.78|451.91|447.81|451.88|447.78|5
1634727310000|2021-10-20 10:55:10|451.94|447.84|451.93|447.83|451.95|447.85|451.93|447.83|5
1634727320000|2021-10-20 10:55:20|451.9|447.8|451.9|447.8|451.9|447.8|451.9|447.8|1
1634727330000|2021-10-20 10:55:30|451.89|447.79|451.91|447.81|451.91|447.81|451.84|447.74|6
1634727340000|2021-10-20 10:55:40|451.89|447.79|451.87|447.77|451.89|447.79|451.83|447.73|3
1634727350000|2021-10-20 10:55:50|451.88|447.78|452|447.9|452|447.9|451.88|447.78|7
1634727360000|2021-10-20 10:56:00|452.02|447.92|452|447.9|452.06|447.96|452|447.9|4
1634727370000|2021-10-20 10:56:10|452.02|447.92|452|447.9|452.03|447.93|451.99|447.89|8
1634727380000|2021-10-20 10:56:20|451.94|447.84|451.96|447.86|451.98|447.88|451.94|447.84|3
1634727390000|2021-10-20 10:56:30|451.94|447.84|451.94|447.84|451.94|447.84|451.92|447.82|3
1634727420000|2021-10-20 10:57:00|451.96|447.86|451.97|447.87|451.97|447.87|451.96|447.86|2
1634727430000|2021-10-20 10:57:10|451.96|447.86|451.96|447.86|451.96|447.86|451.96|447.86|1
1634727440000|2021-10-20 10:57:20|451.97|447.87|451.95|447.85|451.97|447.87|451.95|447.85|5
1634727450000|2021-10-20 10:57:30|451.96|447.86|451.99|447.89|451.99|447.89|451.95|447.85|6
1634727460000|2021-10-20 10:57:40|452.1|448|452.11|448.01|452.11|448.01|452.1|448|2
1634727470000|2021-10-20 10:57:50|452.09|447.99|452.1|448|452.1|448|452.07|447.97|5
1634727480000|2021-10-20 10:58:00|452.08|447.98|452.1|448|452.1|448|452.08|447.98|2
1634727490000|2021-10-20 10:58:10|452.11|448.01|452.09|447.99|452.11|448.01|452.06|447.96|6
1634727500000|2021-10-20 10:58:20|452.07|447.97|452.02|447.92|452.07|447.97|452|447.9|5
1634727510000|2021-10-20 10:58:30|452|447.9|451.99|447.89|452.02|447.92|451.99|447.89|3
1634727520000|2021-10-20 10:58:40|451.96|447.86|451.97|447.87|451.97|447.87|451.95|447.85|4
1634727530000|2021-10-20 10:58:50|451.99|447.89|451.99|447.89|452|447.9|451.95|447.85|4
1634727540000|2021-10-20 10:59:00|452.02|447.92|452.02|447.92|452.02|447.92|452.01|447.91|3
1634727550000|2021-10-20 10:59:10|452.04|447.94|452.3|448.2|452.35|448.25|452.04|447.94|10
1634727560000|2021-10-20 10:59:20|452.33|448.23|452.33|448.23|452.33|448.23|452.33|448.23|1
1634727570000|2021-10-20 10:59:30|452.4|448.3|452.39|448.29|452.4|448.3|452.39|448.29|2
1634727580000|2021-10-20 10:59:40|452.4|448.3|452.45|448.35|452.53|448.43|452.4|448.3|3
1634727590000|2021-10-20 10:59:50|452.52|448.42|452.57|448.47|452.57|448.47|452.5|448.4|4
1634727600000|2021-10-20 11:00:00|452.56|448.46|452.46|448.36|452.57|448.47|452.46|448.36|10
1634727610000|2021-10-20 11:00:10|452.49|448.39|452.32|448.22|452.54|448.44|452.28|448.18|14
1634727620000|2021-10-20 11:00:20|452.28|448.18|452.3|448.2|452.42|448.32|452.27|448.17|11
1634727630000|2021-10-20 11:00:30|452.34|448.24|452.5|448.4|452.5|448.4|452.34|448.24|6
1634727640000|2021-10-20 11:00:40|452.54|448.44|452.45|448.35|452.54|448.44|452.45|448.35|5
1634727650000|2021-10-20 11:00:50|452.47|448.37|452.48|448.38|452.48|448.38|452.47|448.37|2
1634727660000|2021-10-20 11:01:00|452.46|448.36|452.4|448.3|452.49|448.39|452.4|448.3|3
1634727670000|2021-10-20 11:01:10|452.36|448.26|452.26|448.16|452.36|448.26|452.23|448.13|7
1634727680000|2021-10-20 11:01:20|452.28|448.18|452.27|448.17|452.31|448.21|452.26|448.16|5
1634727690000|2021-10-20 11:01:30|452.26|448.16|452.12|448.02|452.26|448.16|452.12|448.02|6
1634727700000|2021-10-20 11:01:40|452.06|447.96|452.06|447.96|452.06|447.96|452.06|447.96|1
1634727720000|2021-10-20 11:02:00|451.93|447.83|451.92|447.82|451.94|447.84|451.92|447.82|3
1634727730000|2021-10-20 11:02:10|451.93|447.83|451.93|447.83|451.93|447.83|451.93|447.83|1
1634727740000|2021-10-20 11:02:20|451.94|447.84|451.98|447.88|451.98|447.88|451.83|447.73|14
1634727750000|2021-10-20 11:02:30|451.99|447.89|451.95|447.85|451.99|447.89|451.92|447.82|16
1634727760000|2021-10-20 11:02:40|451.98|447.88|451.95|447.85|451.98|447.88|451.94|447.84|7
1634727770000|2021-10-20 11:02:50|451.94|447.84|452|447.9|452.03|447.93|451.94|447.84|10
1634727780000|2021-10-20 11:03:00|452.01|447.91|452.04|447.94|452.04|447.94|452|447.9|5
1634727800000|2021-10-20 11:03:20|452.01|447.91|452.01|447.91|452.01|447.91|452|447.9|3
1634727810000|2021-10-20 11:03:30|452.02|447.92|451.96|447.86|452.02|447.92|451.96|447.86|8
1634727820000|2021-10-20 11:03:40|451.95|447.85|451.98|447.88|452.1|448|451.95|447.85|17
1634727830000|2021-10-20 11:03:50|451.97|447.87|452|447.9|452.02|447.92|451.97|447.87|10
1634727840000|2021-10-20 11:04:00|452.01|447.91|452.02|447.92|452.02|447.92|452|447.9|6
1634727850000|2021-10-20 11:04:10|452.01|447.91|452.3|448.2|452.3|448.2|452.01|447.91|13
1634727860000|2021-10-20 11:04:20|452.29|448.19|452.3|448.2|452.3|448.2|452.29|448.19|4
1634727870000|2021-10-20 11:04:30|452.35|448.25|452.35|448.25|452.35|448.25|452.34|448.24|3
1634727880000|2021-10-20 11:04:40|452.39|448.29|452.42|448.32|452.42|448.32|452.32|448.22|5
1634727890000|2021-10-20 11:04:50|452.35|448.25|452.3|448.2|452.37|448.27|452.3|448.2|9
1634727900000|2021-10-20 11:05:00|452.26|448.16|452.26|448.16|452.26|448.16|452.26|448.16|1
1634727910000|2021-10-20 11:05:10|452.32|448.22|452.27|448.17|452.32|448.22|452.27|448.17|2
1634727920000|2021-10-20 11:05:20|452.32|448.22|452.27|448.17|452.32|448.22|452.27|448.17|2
1634727930000|2021-10-20 11:05:30|452.23|448.13|452.2|448.1|452.25|448.15|452.2|448.1|5
1634727940000|2021-10-20 11:05:40|452.26|448.16|452.2|448.1|452.28|448.18|452.2|448.1|6
1634727960000|2021-10-20 11:06:00|452.3|448.2|452.23|448.13|452.3|448.2|452.23|448.13|3
1634727970000|2021-10-20 11:06:10|452.28|448.18|452.23|448.13|452.28|448.18|452.23|448.13|2
1634727990000|2021-10-20 11:06:30|452.27|448.17|452.25|448.15|452.27|448.17|452.22|448.12|5
1634728000000|2021-10-20 11:06:40|452.22|448.12|452.22|448.12|452.22|448.12|452.22|448.12|1
1634728010000|2021-10-20 11:06:50|452.24|448.14|452.22|448.12|452.25|448.15|452.22|448.12|4
1634728020000|2021-10-20 11:07:00|452.27|448.17|452.22|448.12|452.28|448.18|452.22|448.12|3
1634728030000|2021-10-20 11:07:10|452.24|448.14|452.3|448.2|452.32|448.22|452.22|448.12|7
1634728040000|2021-10-20 11:07:20|452.31|448.21|452.4|448.3|452.41|448.31|452.31|448.21|9
1634728050000|2021-10-20 11:07:30|452.39|448.29|452.49|448.39|452.49|448.39|452.39|448.29|14
1634728060000|2021-10-20 11:07:40|452.5|448.4|452.44|448.34|452.5|448.4|452.44|448.34|9
1634728070000|2021-10-20 11:07:50|452.43|448.33|452.44|448.34|452.44|448.34|452.42|448.32|5
1634728080000|2021-10-20 11:08:00|452.45|448.35|452.43|448.33|452.5|448.4|452.43|448.33|10
1634728090000|2021-10-20 11:08:10|452.47|448.37|452.46|448.36|452.47|448.37|452.43|448.33|8
1634728100000|2021-10-20 11:08:20|452.49|448.39|452.46|448.36|452.51|448.41|452.43|448.33|8
1634728110000|2021-10-20 11:08:30|452.43|448.33|452.5|448.4|452.57|448.47|452.43|448.33|5
1634728120000|2021-10-20 11:08:40|452.54|448.44|452.55|448.45|452.58|448.48|452.54|448.44|6
1634728130000|2021-10-20 11:08:50|452.56|448.46|452.47|448.37|452.57|448.47|452.47|448.37|10
1634728140000|2021-10-20 11:09:00|452.42|448.32|452.42|448.32|452.46|448.36|452.42|448.32|6
1634728150000|2021-10-20 11:09:10|452.45|448.35|452.44|448.34|452.45|448.35|452.42|448.32|3
1634728160000|2021-10-20 11:09:20|452.42|448.32|452.42|448.32|452.43|448.33|452.42|448.32|5
1634728170000|2021-10-20 11:09:30|452.43|448.33|452.41|448.31|452.43|448.33|452.41|448.31|3
1634728180000|2021-10-20 11:09:40|452.42|448.32|452.42|448.32|452.42|448.32|452.41|448.31|5
1634728200000|2021-10-20 11:10:00|452.41|448.31|452.41|448.31|452.42|448.32|452.41|448.31|3
1634728210000|2021-10-20 11:10:10|452.42|448.32|452.6|448.5|452.6|448.5|452.41|448.31|10
1634728220000|2021-10-20 11:10:20|452.64|448.54|452.64|448.54|452.64|448.54|452.64|448.54|1
1634728230000|2021-10-20 11:10:30|452.72|448.62|452.6|448.5|452.72|448.62|452.6|448.5|7
1634728240000|2021-10-20 11:10:40|452.61|448.51|452.7|448.6|452.7|448.6|452.61|448.51|2
1634728250000|2021-10-20 11:10:50|452.66|448.56|452.65|448.55|452.66|448.56|452.65|448.55|2
1634728260000|2021-10-20 11:11:00|452.6|448.5|452.6|448.5|452.65|448.55|452.6|448.5|4
1634728270000|2021-10-20 11:11:10|452.66|448.56|452.7|448.6|452.7|448.6|452.6|448.5|5
1634728290000|2021-10-20 11:11:30|452.74|448.64|452.69|448.59|452.74|448.64|452.69|448.59|3
1634728300000|2021-10-20 11:11:40|452.7|448.6|452.7|448.6|452.71|448.61|452.7|448.6|3
1634728310000|2021-10-20 11:11:50|452.69|448.59|452.5|448.4|452.69|448.59|452.5|448.4|10
1634728320000|2021-10-20 11:12:00|452.52|448.42|452.47|448.37|452.53|448.43|452.45|448.35|12
1634728330000|2021-10-20 11:12:10|452.42|448.32|452.46|448.36|452.46|448.36|452.4|448.3|10
1634728340000|2021-10-20 11:12:20|452.41|448.31|452.5|448.4|452.5|448.4|452.41|448.31|9
1634728350000|2021-10-20 11:12:30|452.49|448.39|452.5|448.4|452.51|448.41|452.49|448.39|4
1634728380000|2021-10-20 11:13:00|452.46|448.36|452.47|448.37|452.49|448.39|452.45|448.35|7
1634728390000|2021-10-20 11:13:10|452.48|448.38|452.48|448.38|452.5|448.4|452.47|448.37|5
1634728400000|2021-10-20 11:13:20|452.47|448.37|452.46|448.36|452.47|448.37|452.46|448.36|2
1634728410000|2021-10-20 11:13:30|452.47|448.37|452.47|448.37|452.49|448.39|452.47|448.37|3
1634728420000|2021-10-20 11:13:40|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1634728430000|2021-10-20 11:13:50|452.47|448.37|452.47|448.37|452.47|448.37|452.47|448.37|1
1634728440000|2021-10-20 11:14:00|452.46|448.36|452.46|448.36|452.48|448.38|452.46|448.36|3
1634728450000|2021-10-20 11:14:10|452.47|448.37|452.46|448.36|452.47|448.37|452.46|448.36|4
1634728460000|2021-10-20 11:14:20|452.45|448.35|452.46|448.36|452.46|448.36|452.45|448.35|6
1634728470000|2021-10-20 11:14:30|452.47|448.37|452.46|448.36|452.47|448.37|452.44|448.34|4
1634728480000|2021-10-20 11:14:40|452.45|448.35|452.44|448.34|452.49|448.39|452.44|448.34|12
1634728490000|2021-10-20 11:14:50|452.43|448.33|452.43|448.33|452.48|448.38|452.41|448.31|15
1634728500000|2021-10-20 11:15:00|452.42|448.32|452.42|448.32|452.43|448.33|452.41|448.31|5
1634728510000|2021-10-20 11:15:10|452.43|448.33|452.49|448.39|452.49|448.39|452.41|448.31|8
1634728520000|2021-10-20 11:15:20|452.48|448.38|452.49|448.39|452.49|448.39|452.47|448.37|8
1634728530000|2021-10-20 11:15:30|452.5|448.4|452.48|448.38|452.5|448.4|452.48|448.38|2
1634728540000|2021-10-20 11:15:40|452.5|448.4|452.5|448.4|452.5|448.4|452.48|448.38|3
1634728550000|2021-10-20 11:15:50|452.48|448.38|452.56|448.46|452.57|448.47|452.48|448.38|9
1634728560000|2021-10-20 11:16:00|452.59|448.49|452.6|448.5|452.6|448.5|452.58|448.48|3
1634728580000|2021-10-20 11:16:20|452.61|448.51|452.6|448.5|452.61|448.51|452.6|448.5|2
1634728590000|2021-10-20 11:16:30|452.61|448.51|452.6|448.5|452.62|448.52|452.6|448.5|7
1634728600000|2021-10-20 11:16:40|452.66|448.56|452.63|448.53|452.68|448.58|452.61|448.51|8
1634728610000|2021-10-20 11:16:50|452.68|448.58|452.72|448.62|452.72|448.62|452.64|448.54|3
1634728620000|2021-10-20 11:17:00|452.69|448.59|452.7|448.6|452.73|448.63|452.69|448.59|5
1634728630000|2021-10-20 11:17:10|452.68|448.58|452.69|448.59|452.69|448.59|452.68|448.58|4
1634728640000|2021-10-20 11:17:20|452.72|448.62|452.71|448.61|452.72|448.62|452.68|448.58|5
1634728650000|2021-10-20 11:17:30|452.68|448.58|452.67|448.57|452.69|448.59|452.67|448.57|3
1634728660000|2021-10-20 11:17:40|452.68|448.58|452.74|448.64|452.74|448.64|452.68|448.58|5
1634728680000|2021-10-20 11:18:00|452.75|448.65|452.65|448.55|452.75|448.65|452.65|448.55|3
1634728690000|2021-10-20 11:18:10|452.7|448.6|452.75|448.65|452.77|448.67|452.7|448.6|5
1634728710000|2021-10-20 11:18:30|452.77|448.67|452.82|448.72|452.82|448.72|452.73|448.63|6
1634728720000|2021-10-20 11:18:40|452.81|448.71|452.85|448.75|452.85|448.75|452.81|448.71|6
1634728730000|2021-10-20 11:18:50|452.86|448.76|452.86|448.76|452.86|448.76|452.86|448.76|1
1634728740000|2021-10-20 11:19:00|452.85|448.75|452.8|448.7|452.85|448.75|452.8|448.7|3
1634728750000|2021-10-20 11:19:10|452.81|448.71|452.81|448.71|452.81|448.71|452.81|448.71|1
1634728760000|2021-10-20 11:19:20|452.8|448.7|452.81|448.71|452.81|448.71|452.8|448.7|2
1634728770000|2021-10-20 11:19:30|452.8|448.7|452.83|448.73|452.83|448.73|452.8|448.7|6
1634728790000|2021-10-20 11:19:50|452.84|448.74|452.81|448.71|452.84|448.74|452.81|448.71|2
1634728800000|2021-10-20 11:20:00|452.82|448.72|452.77|448.67|452.84|448.74|452.77|448.67|4
1634728810000|2021-10-20 11:20:10|452.78|448.68|452.86|448.76|452.86|448.76|452.78|448.68|3
1634728820000|2021-10-20 11:20:20|452.84|448.74|452.88|448.78|452.88|448.78|452.84|448.74|6
1634728830000|2021-10-20 11:20:30|452.87|448.77|452.86|448.76|452.87|448.77|452.84|448.74|6
1634728840000|2021-10-20 11:20:40|452.91|448.81|452.79|448.69|452.91|448.81|452.79|448.69|4
1634728850000|2021-10-20 11:20:50|452.81|448.71|452.79|448.69|452.81|448.71|452.79|448.69|3
1634728860000|2021-10-20 11:21:00|452.8|448.7|452.8|448.7|452.8|448.7|452.79|448.69|3
1634728870000|2021-10-20 11:21:10|452.79|448.69|452.77|448.67|452.79|448.69|452.77|448.67|4
1634728880000|2021-10-20 11:21:20|452.76|448.66|452.76|448.66|452.77|448.67|452.76|448.66|3
1634728890000|2021-10-20 11:21:30|452.68|448.58|452.59|448.49|452.69|448.59|452.59|448.49|7
1634728910000|2021-10-20 11:21:50|452.55|448.45|452.56|448.46|452.56|448.46|452.55|448.45|2
1634728920000|2021-10-20 11:22:00|452.57|448.47|452.58|448.48|452.58|448.48|452.57|448.47|4
1634728930000|2021-10-20 11:22:10|452.57|448.47|452.56|448.46|452.57|448.47|452.56|448.46|2
1634728950000|2021-10-20 11:22:30|452.55|448.45|452.56|448.46|452.56|448.46|452.55|448.45|2
1634728960000|2021-10-20 11:22:40|452.52|448.42|452.53|448.43|452.53|448.43|452.52|448.42|2
1634728970000|2021-10-20 11:22:50|452.54|448.44|452.54|448.44|452.54|448.44|452.54|448.44|1
1634728980000|2021-10-20 11:23:00|452.55|448.45|452.6|448.5|452.6|448.5|452.55|448.45|2
1634728990000|2021-10-20 11:23:10|452.57|448.47|452.52|448.42|452.58|448.48|452.51|448.41|11
1634729000000|2021-10-20 11:23:20|452.51|448.41|452.56|448.46|452.56|448.46|452.51|448.41|2
1634729010000|2021-10-20 11:23:30|452.43|448.33|452.55|448.45|452.55|448.45|452.43|448.33|3
1634729020000|2021-10-20 11:23:40|452.56|448.46|452.56|448.46|452.56|448.46|452.56|448.46|1
1634729030000|2021-10-20 11:23:50|452.4|448.3|452.41|448.31|452.41|448.31|452.37|448.27|4
1634729040000|2021-10-20 11:24:00|452.37|448.27|452.4|448.3|452.42|448.32|452.32|448.22|5
1634729050000|2021-10-20 11:24:10|452.51|448.41|452.51|448.41|452.51|448.41|452.51|448.41|1
1634729060000|2021-10-20 11:24:20|452.48|448.38|452.48|448.38|452.51|448.41|452.48|448.38|4
1634729070000|2021-10-20 11:24:30|452.5|448.4|452.5|448.4|452.5|448.4|452.5|448.4|1
1634729080000|2021-10-20 11:24:40|452.56|448.46|452.56|448.46|452.56|448.46|452.56|448.46|1
1634729090000|2021-10-20 11:24:50|452.58|448.48|452.53|448.43|452.58|448.48|452.53|448.43|3
1634729100000|2021-10-20 11:25:00|452.57|448.47|452.49|448.39|452.57|448.47|452.49|448.39|5
1634729110000|2021-10-20 11:25:10|452.32|448.22|452.28|448.18|452.41|448.31|452.28|448.18|3
1634729120000|2021-10-20 11:25:20|452.3|448.2|452.35|448.25|452.38|448.28|452.3|448.2|3
1634729130000|2021-10-20 11:25:30|452.33|448.23|452.61|448.51|452.65|448.55|452.33|448.23|17
1634729140000|2021-10-20 11:25:40|452.6|448.5|452.52|448.42|452.61|448.51|452.5|448.4|7
1634729150000|2021-10-20 11:25:50|452.5|448.4|452.41|448.31|452.5|448.4|452.4|448.3|8
1634729160000|2021-10-20 11:26:00|452.39|448.29|452.4|448.3|452.4|448.3|452.39|448.29|2
1634729170000|2021-10-20 11:26:10|452.41|448.31|452.38|448.28|452.41|448.31|452.38|448.28|2
1634729180000|2021-10-20 11:26:20|452.4|448.3|452.42|448.32|452.42|448.32|452.39|448.29|3
1634729190000|2021-10-20 11:26:30|452.45|448.35|452.45|448.35|452.45|448.35|452.45|448.35|1
1634729200000|2021-10-20 11:26:40|452.43|448.33|452.41|448.31|452.43|448.33|452.41|448.31|2
1634729210000|2021-10-20 11:26:50|452.43|448.33|452.41|448.31|452.43|448.33|452.41|448.31|2
1634729220000|2021-10-20 11:27:00|452.43|448.33|452.33|448.23|452.43|448.33|452.33|448.23|3
1634729240000|2021-10-20 11:27:20|452.38|448.28|452.4|448.3|452.42|448.32|452.38|448.28|3
1634729250000|2021-10-20 11:27:30|452.43|448.33|452.4|448.3|452.43|448.33|452.4|448.3|2
1634729260000|2021-10-20 11:27:40|452.49|448.39|452.47|448.37|452.49|448.39|452.47|448.37|2
1634729270000|2021-10-20 11:27:50|452.46|448.36|452.41|448.31|452.46|448.36|452.41|448.31|10
1634729280000|2021-10-20 11:28:00|452.4|448.3|452.2|448.1|452.41|448.31|452.2|448.1|17
1634729290000|2021-10-20 11:28:10|452.21|448.11|452.22|448.12|452.23|448.13|452.21|448.11|4
1634729300000|2021-10-20 11:28:20|452.24|448.14|452.29|448.19|452.29|448.19|452.24|448.14|4
1634729310000|2021-10-20 11:28:30|452.31|448.21|452.34|448.24|452.34|448.24|452.29|448.19|8
1634729320000|2021-10-20 11:28:40|452.35|448.25|452.39|448.29|452.39|448.29|452.34|448.24|6
1634729330000|2021-10-20 11:28:50|452.4|448.3|452.41|448.31|452.41|448.31|452.4|448.3|2
1634729340000|2021-10-20 11:29:00|452.43|448.33|452.42|448.32|452.43|448.33|452.41|448.31|7
1634729350000|2021-10-20 11:29:10|452.51|448.41|452.44|448.34|452.51|448.41|452.42|448.32|9
1634729370000|2021-10-20 11:29:30|452.49|448.39|452.49|448.39|452.49|448.39|452.49|448.39|1
1634729380000|2021-10-20 11:29:40|452.5|448.4|452.51|448.41|452.51|448.41|452.5|448.4|2
1634729400000|2021-10-20 11:30:00|452.5|448.4|452.41|448.31|452.5|448.4|452.41|448.31|3
1634729410000|2021-10-20 11:30:10|452.42|448.32|452.7|448.6|452.72|448.62|452.41|448.31|14
1634729420000|2021-10-20 11:30:20|452.78|448.68|452.77|448.67|452.78|448.68|452.7|448.6|4
1634729430000|2021-10-20 11:30:30|452.74|448.64|452.74|448.64|452.74|448.64|452.73|448.63|3
1634729440000|2021-10-20 11:30:40|452.7|448.6|452.74|448.64|452.74|448.64|452.69|448.59|4
1634729450000|2021-10-20 11:30:50|452.68|448.58|452.63|448.53|452.68|448.58|452.59|448.49|9
1634729460000|2021-10-20 11:31:00|452.61|448.51|452.5|448.4|452.61|448.51|452.5|448.4|8
1634729470000|2021-10-20 11:31:10|452.49|448.39|452.52|448.42|452.53|448.43|452.49|448.39|7
1634729480000|2021-10-20 11:31:20|452.53|448.43|452.65|448.55|452.7|448.6|452.51|448.41|12
1634729490000|2021-10-20 11:31:30|452.71|448.61|452.58|448.48|452.71|448.61|452.58|448.48|6
1634729500000|2021-10-20 11:31:40|452.59|448.49|452.74|448.64|452.74|448.64|452.52|448.42|7
1634729510000|2021-10-20 11:31:50|452.6|448.5|452.71|448.61|452.71|448.61|452.6|448.5|2
1634729530000|2021-10-20 11:32:10|452.7|448.6|452.6|448.5|452.7|448.6|452.6|448.5|2
1634729540000|2021-10-20 11:32:20|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634729550000|2021-10-20 11:32:30|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1634729560000|2021-10-20 11:32:40|452.69|448.59|452.71|448.61|452.71|448.61|452.6|448.5|3
1634729580000|2021-10-20 11:33:00|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634729610000|2021-10-20 11:33:30|452.6|448.5|452.69|448.59|452.69|448.59|452.6|448.5|2
1634729620000|2021-10-20 11:33:40|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1634729630000|2021-10-20 11:33:50|452.71|448.61|452.71|448.61|452.71|448.61|452.71|448.61|1
1634729640000|2021-10-20 11:34:00|452.59|448.49|452.8|448.7|452.8|448.7|452.59|448.49|10
1634729650000|2021-10-20 11:34:10|452.75|448.65|452.78|448.68|452.79|448.69|452.7|448.6|4
1634729660000|2021-10-20 11:34:20|452.79|448.69|452.79|448.69|452.79|448.69|452.77|448.67|8
1634729690000|2021-10-20 11:34:50|452.8|448.7|452.8|448.7|452.8|448.7|452.8|448.7|1
1634729700000|2021-10-20 11:35:00|452.81|448.71|452.8|448.7|452.81|448.71|452.8|448.7|2
1634729730000|2021-10-20 11:35:30|452.9|448.8|452.83|448.73|452.9|448.8|452.83|448.73|2
1634729750000|2021-10-20 11:35:50|452.84|448.74|452.9|448.8|452.9|448.8|452.8|448.7|6
1634729760000|2021-10-20 11:36:00|452.85|448.75|452.9|448.8|452.9|448.8|452.85|448.75|2
1634729780000|2021-10-20 11:36:20|452.8|448.7|452.8|448.7|452.8|448.7|452.8|448.7|1
1634729790000|2021-10-20 11:36:30|452.9|448.8|453|448.9|453|448.9|452.9|448.8|3
1634729800000|2021-10-20 11:36:40|452.9|448.8|452.9|448.8|453.03|448.93|452.9|448.8|3
1634729810000|2021-10-20 11:36:50|452.89|448.79|452.89|448.79|452.9|448.8|452.88|448.78|6
1634729820000|2021-10-20 11:37:00|452.9|448.8|452.9|448.8|452.9|448.8|452.87|448.77|3
1634729830000|2021-10-20 11:37:10|453.05|448.95|452.9|448.8|453.05|448.95|452.9|448.8|4
1634729840000|2021-10-20 11:37:20|452.93|448.83|452.98|448.88|452.98|448.88|452.93|448.83|3
1634729850000|2021-10-20 11:37:30|453|448.9|452.9|448.8|453|448.9|452.9|448.8|4
1634729880000|2021-10-20 11:38:00|453.03|448.93|453|448.9|453.04|448.94|452.9|448.8|6
1634729890000|2021-10-20 11:38:10|453.05|448.95|453.25|449.15|453.25|449.15|453.05|448.95|5
1634729910000|2021-10-20 11:38:30|453.2|449.1|453.1|449|453.2|449.1|453.1|449|2
1634729920000|2021-10-20 11:38:40|453.18|449.08|453.23|449.13|453.23|449.13|453.08|448.98|7
1634729930000|2021-10-20 11:38:50|453.2|449.1|453.2|449.1|453.24|449.14|453.1|449|4
1634729940000|2021-10-20 11:39:00|453.24|449.14|453.2|449.1|453.25|449.15|453.2|449.1|3
1634729950000|2021-10-20 11:39:10|453.25|449.15|453.25|449.15|453.25|449.15|453.25|449.15|1
1634729960000|2021-10-20 11:39:20|453.3|449.2|453.31|449.21|453.38|449.28|453.2|449.1|22
1634729970000|2021-10-20 11:39:30|453.32|449.22|453.3|449.2|453.38|449.28|453.29|449.19|17
1634729980000|2021-10-20 11:39:40|453.31|449.21|453.33|449.23|453.35|449.25|453.27|449.17|10
1634729990000|2021-10-20 11:39:50|453.39|449.29|453.47|449.37|453.47|449.37|453.39|449.29|7
1634730000000|2021-10-20 11:40:00|453.4|449.3|453.3|449.2|453.46|449.36|453.3|449.2|9
1634730010000|2021-10-20 11:40:10|453.33|449.23|453.35|449.25|453.39|449.29|453.3|449.2|9
1634730020000|2021-10-20 11:40:20|453.32|449.22|453.3|449.2|453.37|449.27|453.3|449.2|8
1634730030000|2021-10-20 11:40:30|453.32|449.22|453.26|449.16|453.32|449.22|453.2|449.1|9
1634730040000|2021-10-20 11:40:40|453.25|449.15|453.3|449.2|453.3|449.2|453.2|449.1|7
1634730050000|2021-10-20 11:40:50|453.31|449.21|453.26|449.16|453.31|449.21|453.25|449.15|5
1634730060000|2021-10-20 11:41:00|453.2|449.1|453.23|449.13|453.28|449.18|453.2|449.1|12
1634730070000|2021-10-20 11:41:10|453.2|449.1|453.25|449.15|453.25|449.15|453.2|449.1|2
1634730080000|2021-10-20 11:41:20|453.2|449.1|453.23|449.13|453.24|449.14|453.2|449.1|4
1634730090000|2021-10-20 11:41:30|453.24|449.14|453.15|449.05|453.24|449.14|453.15|449.05|5
1634730100000|2021-10-20 11:41:40|453.1|449|453.17|449.07|453.18|449.08|453.09|448.99|7
1634730110000|2021-10-20 11:41:50|453.16|449.06|453.2|449.1|453.2|449.1|453.16|449.06|3
1634730140000|2021-10-20 11:42:20|453.25|449.15|453.3|449.2|453.3|449.2|453.25|449.15|4
1634730150000|2021-10-20 11:42:30|453.32|449.22|453.4|449.3|453.4|449.3|453.3|449.2|11
1634730160000|2021-10-20 11:42:40|453.43|449.33|453.5|449.4|453.5|449.4|453.43|449.33|6
1634730170000|2021-10-20 11:42:50|453.49|449.39|453.4|449.3|453.49|449.39|453.4|449.3|6
1634730180000|2021-10-20 11:43:00|453.41|449.31|453.41|449.31|453.49|449.39|453.4|449.3|12
1634730190000|2021-10-20 11:43:10|453.4|449.3|453.3|449.2|453.48|449.38|453.3|449.2|10
1634730200000|2021-10-20 11:43:20|453.33|449.23|453.39|449.29|453.43|449.33|453.32|449.22|13
1634730210000|2021-10-20 11:43:30|453.4|449.3|453.35|449.25|453.4|449.3|453.35|449.25|2
1634730220000|2021-10-20 11:43:40|453.38|449.28|453.32|449.22|453.38|449.28|453.3|449.2|10
1634730230000|2021-10-20 11:43:50|453.41|449.31|453.41|449.31|453.42|449.32|453.41|449.31|3
1634730240000|2021-10-20 11:44:00|453.4|449.3|453.53|449.43|453.53|449.43|453.4|449.3|2
1634730250000|2021-10-20 11:44:10|453.47|449.37|453.49|449.39|453.49|449.39|453.4|449.3|9
1634730260000|2021-10-20 11:44:20|453.5|449.4|453.32|449.22|453.5|449.4|453.32|449.22|12
1634730270000|2021-10-20 11:44:30|453.33|449.23|453.33|449.23|453.35|449.25|453.33|449.23|5
1634730280000|2021-10-20 11:44:40|453.34|449.24|453.4|449.3|453.4|449.3|453.3|449.2|6
1634730290000|2021-10-20 11:44:50|453.3|449.2|453.3|449.2|453.3|449.2|453.3|449.2|1
1634730300000|2021-10-20 11:45:00|453.26|449.16|453.2|449.1|453.29|449.19|453.2|449.1|5
1634730310000|2021-10-20 11:45:10|453.3|449.2|453.3|449.2|453.3|449.2|453.3|449.2|1
1634730320000|2021-10-20 11:45:20|453.27|449.17|453.31|449.21|453.31|449.21|453.27|449.17|3
1634730330000|2021-10-20 11:45:30|453.3|449.2|453.47|449.37|453.53|449.43|453.3|449.2|16
1634730340000|2021-10-20 11:45:40|453.48|449.38|453.52|449.42|453.57|449.47|453.4|449.3|10
1634730350000|2021-10-20 11:45:50|453.5|449.4|453.5|449.4|453.54|449.44|453.5|449.4|7
1634730360000|2021-10-20 11:46:00|453.56|449.46|453.56|449.46|453.56|449.46|453.56|449.46|1
1634730370000|2021-10-20 11:46:10|453.57|449.47|453.57|449.47|453.57|449.47|453.57|449.47|1
1634730380000|2021-10-20 11:46:20|453.53|449.43|453.2|449.1|453.53|449.43|453.2|449.1|8
1634730390000|2021-10-20 11:46:30|453.21|449.11|453.3|449.2|453.32|449.22|453.21|449.11|4
1634730400000|2021-10-20 11:46:40|453.4|449.3|453.32|449.22|453.41|449.31|453.3|449.2|8
1634730410000|2021-10-20 11:46:50|453.3|449.2|453.4|449.3|453.4|449.3|453.3|449.2|8
1634730420000|2021-10-20 11:47:00|453.39|449.29|453.31|449.21|453.4|449.3|453.31|449.21|4
1634730430000|2021-10-20 11:47:10|453.3|449.2|453.3|449.2|453.32|449.22|453.3|449.2|3
1634730460000|2021-10-20 11:47:40|453.35|449.25|453.31|449.21|453.35|449.25|453.31|449.21|2
1634730470000|2021-10-20 11:47:50|453.36|449.26|453.36|449.26|453.36|449.26|453.36|449.26|1
1634730480000|2021-10-20 11:48:00|453.31|449.21|453.24|449.14|453.36|449.26|453.24|449.14|5
1634730490000|2021-10-20 11:48:10|453.27|449.17|453.35|449.25|453.35|449.25|453.27|449.17|3
1634730520000|2021-10-20 11:48:40|453.32|449.22|453.31|449.21|453.35|449.25|453.31|449.21|8
1634730530000|2021-10-20 11:48:50|453.27|449.17|453.28|449.18|453.28|449.18|453.27|449.17|2
1634730540000|2021-10-20 11:49:00|453.35|449.25|453.3|449.2|453.35|449.25|453.3|449.2|4
1634730550000|2021-10-20 11:49:10|453.32|449.22|453.32|449.22|453.32|449.22|453.32|449.22|1
1634730560000|2021-10-20 11:49:20|453.3|449.2|453.32|449.22|453.32|449.22|453.3|449.2|2
1634730570000|2021-10-20 11:49:30|453.3|449.2|453.32|449.22|453.32|449.22|453.3|449.2|4
1634730580000|2021-10-20 11:49:40|453.27|449.17|453.28|449.18|453.28|449.18|453.27|449.17|2
1634730590000|2021-10-20 11:49:50|453.27|449.17|453.26|449.16|453.29|449.19|453.26|449.16|4
1634730600000|2021-10-20 11:50:00|453.29|449.19|453.23|449.13|453.29|449.19|453.2|449.1|4
1634730610000|2021-10-20 11:50:10|453.2|449.1|453.23|449.13|453.28|449.18|453.2|449.1|5
1634730620000|2021-10-20 11:50:20|453.26|449.16|453.32|449.22|453.32|449.22|453.26|449.16|6
1634730630000|2021-10-20 11:50:30|453.36|449.26|453.3|449.2|453.37|449.27|453.3|449.2|4
1634730650000|2021-10-20 11:50:50|453.31|449.21|453.31|449.21|453.32|449.22|453.25|449.15|16
1634730660000|2021-10-20 11:51:00|453.32|449.22|453.31|449.21|453.36|449.26|453.23|449.13|12
1634730670000|2021-10-20 11:51:10|453.3|449.2|453.2|449.1|453.31|449.21|453.2|449.1|7
1634730680000|2021-10-20 11:51:20|453.23|449.13|453.2|449.1|453.23|449.13|453.2|449.1|2
1634730690000|2021-10-20 11:51:30|453.3|449.2|453.34|449.24|453.34|449.24|453.29|449.19|7
1634730700000|2021-10-20 11:51:40|453.33|449.23|453.22|449.12|453.33|449.23|453.21|449.11|11
1634730710000|2021-10-20 11:51:50|453.21|449.11|453.21|449.11|453.23|449.13|453.19|449.09|6
1634730720000|2021-10-20 11:52:00|453.22|449.12|453.15|449.05|453.29|449.19|453.03|448.93|13
1634730730000|2021-10-20 11:52:10|453.04|448.94|453.21|449.11|453.21|449.11|453.04|448.94|5
1634730740000|2021-10-20 11:52:20|453.17|449.07|453.09|448.99|453.17|449.07|453|448.9|6
1634730750000|2021-10-20 11:52:30|452.93|448.83|452.92|448.82|452.93|448.83|452.92|448.82|2
1634730760000|2021-10-20 11:52:40|452.9|448.8|453.08|448.98|453.09|448.99|452.9|448.8|3
1634730770000|2021-10-20 11:52:50|453.09|448.99|453.05|448.95|453.09|448.99|453.05|448.95|2
1634730800000|2021-10-20 11:53:20|452.95|448.85|452.95|448.85|452.95|448.85|452.95|448.85|1
1634730820000|2021-10-20 11:53:40|452.98|448.88|452.98|448.88|452.98|448.88|452.98|448.88|1
1634730830000|2021-10-20 11:53:50|452.91|448.81|452.96|448.86|452.96|448.86|452.91|448.81|2
1634730840000|2021-10-20 11:54:00|452.91|448.81|452.7|448.6|452.91|448.81|452.7|448.6|2
1634730850000|2021-10-20 11:54:10|452.75|448.65|452.75|448.65|452.75|448.65|452.75|448.65|1
1634730860000|2021-10-20 11:54:20|452.8|448.7|452.8|448.7|452.8|448.7|452.8|448.7|1
1634730890000|2021-10-20 11:54:50|452.81|448.71|452.81|448.71|452.81|448.71|452.81|448.71|1
1634730900000|2021-10-20 11:55:00|452.79|448.69|452.68|448.58|452.79|448.69|452.68|448.58|5
1634730930000|2021-10-20 11:55:30|452.69|448.59|452.7|448.6|452.7|448.6|452.69|448.59|2
1634730940000|2021-10-20 11:55:40|452.68|448.58|452.68|448.58|452.68|448.58|452.68|448.58|1
1634730950000|2021-10-20 11:55:50|452.73|448.63|452.68|448.58|452.73|448.63|452.68|448.58|2
1634730980000|2021-10-20 11:56:20|452.71|448.61|452.68|448.58|452.71|448.61|452.68|448.58|2
1634731010000|2021-10-20 11:56:50|452.69|448.59|452.68|448.58|452.69|448.59|452.68|448.58|2
1634731020000|2021-10-20 11:57:00|452.69|448.59|452.68|448.58|452.69|448.59|452.68|448.58|2
1634731030000|2021-10-20 11:57:10|452.69|448.59|452.63|448.53|452.69|448.59|452.62|448.52|4
1634731040000|2021-10-20 11:57:20|452.65|448.55|452.65|448.55|452.65|448.55|452.65|448.55|1
1634731050000|2021-10-20 11:57:30|452.66|448.56|452.67|448.57|452.67|448.57|452.65|448.55|3
1634731060000|2021-10-20 11:57:40|452.66|448.56|452.66|448.56|452.72|448.62|452.66|448.56|5
1634731070000|2021-10-20 11:57:50|452.69|448.59|452.66|448.56|452.69|448.59|452.64|448.54|4
1634731080000|2021-10-20 11:58:00|452.68|448.58|452.68|448.58|452.68|448.58|452.68|448.58|1
1634731130000|2021-10-20 11:58:50|452.69|448.59|452.68|448.58|452.72|448.62|452.68|448.58|7
1634731140000|2021-10-20 11:59:00|452.72|448.62|452.7|448.6|452.73|448.63|452.7|448.6|5
1634731150000|2021-10-20 11:59:10|452.79|448.69|452.79|448.69|452.79|448.69|452.79|448.69|1
1634731160000|2021-10-20 11:59:20|452.81|448.71|453|448.9|453|448.9|452.77|448.67|10
1634731170000|2021-10-20 11:59:30|452.9|448.8|452.9|448.8|453.03|448.93|452.9|448.8|4
1634731180000|2021-10-20 11:59:40|452.97|448.87|452.93|448.83|452.97|448.87|452.91|448.81|9
1634731190000|2021-10-20 11:59:50|452.92|448.82|452.86|448.76|452.93|448.83|452.86|448.76|7
1634731200000|2021-10-20 12:00:00|452.81|448.71|452.87|448.77|452.9|448.8|452.75|448.65|11
1634731210000|2021-10-20 12:00:10|452.88|448.78|452.8|448.7|452.9|448.8|452.8|448.7|13
1634731220000|2021-10-20 12:00:20|452.81|448.71|452.86|448.76|452.86|448.76|452.7|448.6|6
1634731240000|2021-10-20 12:00:40|452.85|448.75|452.87|448.77|452.87|448.77|452.85|448.75|3
1634731250000|2021-10-20 12:00:50|452.77|448.67|452.86|448.76|452.86|448.76|452.77|448.67|3
1634731270000|2021-10-20 12:01:10|452.75|448.65|452.79|448.69|452.88|448.78|452.75|448.65|7
1634731280000|2021-10-20 12:01:20|452.83|448.73|453.02|448.92|453.05|448.95|452.83|448.73|8
1634731290000|2021-10-20 12:01:30|453.05|448.95|453.03|448.93|453.09|448.99|453|448.9|7
1634731300000|2021-10-20 12:01:40|453|448.9|453.17|449.07|453.17|449.07|453|448.9|6
1634731320000|2021-10-20 12:02:00|453.05|448.95|453.02|448.92|453.05|448.95|453.02|448.92|2
1634731330000|2021-10-20 12:02:10|453.04|448.94|453.22|449.12|453.22|449.12|453.02|448.92|16
1634731340000|2021-10-20 12:02:20|453.23|449.13|453.24|449.14|453.24|449.14|453.23|449.13|2
1634731350000|2021-10-20 12:02:30|453.23|449.13|453.2|449.1|453.23|449.13|453.2|449.1|2
1634731360000|2021-10-20 12:02:40|453.21|449.11|453.21|449.11|453.21|449.11|453.2|449.1|3
1634731380000|2021-10-20 12:03:00|453.1|449|453.1|449|453.2|449.1|453.1|449|4
1634731390000|2021-10-20 12:03:10|453.18|449.08|453.21|449.11|453.21|449.11|453.18|449.08|4
1634731400000|2021-10-20 12:03:20|453.24|449.14|453.18|449.08|453.24|449.14|453.1|449|5
1634731410000|2021-10-20 12:03:30|453.19|449.09|453.42|449.32|453.42|449.32|453.17|449.07|11
1634731420000|2021-10-20 12:03:40|453.38|449.28|453.41|449.31|453.41|449.31|453.36|449.26|10
1634731430000|2021-10-20 12:03:50|453.4|449.3|453.45|449.35|453.5|449.4|453.4|449.3|4
1634731440000|2021-10-20 12:04:00|453.44|449.34|453.43|449.33|453.44|449.34|453.43|449.33|2
1634731450000|2021-10-20 12:04:10|453.41|449.31|453.38|449.28|453.41|449.31|453.37|449.27|10
1634731460000|2021-10-20 12:04:20|453.37|449.27|453.42|449.32|453.45|449.35|453.37|449.27|9
1634731470000|2021-10-20 12:04:30|453.45|449.35|453.47|449.37|453.48|449.38|453.45|449.35|11
1634731480000|2021-10-20 12:04:40|453.41|449.31|453.49|449.39|453.49|449.39|453.38|449.28|12
1634731490000|2021-10-20 12:04:50|453.5|449.4|453.52|449.42|453.55|449.45|453.49|449.39|7
1634731500000|2021-10-20 12:05:00|453.51|449.41|453.51|449.41|453.51|449.41|453.51|449.41|1
1634731520000|2021-10-20 12:05:20|453.5|449.4|453.5|449.4|453.5|449.4|453.5|449.4|1
1634731530000|2021-10-20 12:05:30|453.52|449.42|453.5|449.4|453.52|449.42|453.5|449.4|2
1634731540000|2021-10-20 12:05:40|453.52|449.42|453.81|449.71|453.82|449.72|453.52|449.42|7
1634731550000|2021-10-20 12:05:50|453.82|449.72|453.86|449.76|453.86|449.76|453.77|449.67|12
1634731560000|2021-10-20 12:06:00|453.84|449.74|453.86|449.76|453.86|449.76|453.84|449.74|5
1634731570000|2021-10-20 12:06:10|454|449.9|454.14|450.04|454.14|450.04|454|449.9|8
1634731590000|2021-10-20 12:06:30|454.13|450.03|454.12|450.02|454.14|450.04|454.09|449.99|8
1634731600000|2021-10-20 12:06:40|454.1|450|454.14|450.04|454.14|450.04|454.1|450|7
1634731610000|2021-10-20 12:06:50|454.12|450.02|454.11|450.01|454.14|450.04|454.09|449.99|10
1634731620000|2021-10-20 12:07:00|454.1|450|454.11|450.01|454.13|450.03|454.1|450|4
1634731630000|2021-10-20 12:07:10|454.09|449.99|454.09|449.99|454.1|450|454.09|449.99|3
1634731640000|2021-10-20 12:07:20|454.1|450|454.13|450.03|454.14|450.04|454.1|450|9
1634731650000|2021-10-20 12:07:30|454.14|450.04|454.14|450.04|454.14|450.04|454.13|450.03|5
1634731660000|2021-10-20 12:07:40|454.13|450.03|454.12|450.02|454.13|450.03|454.1|450|6
1634731670000|2021-10-20 12:07:50|454.13|450.03|454.12|450.02|454.13|450.03|454.1|450|5
1634731680000|2021-10-20 12:08:00|454.13|450.03|453.99|449.89|454.13|450.03|453.99|449.89|6
1634731690000|2021-10-20 12:08:10|454.02|449.92|454.03|449.93|454.03|449.93|453.99|449.89|7
1634731700000|2021-10-20 12:08:20|454.02|449.92|454.02|449.92|454.02|449.92|454.02|449.92|1
1634731710000|2021-10-20 12:08:30|454|449.9|453.99|449.89|454|449.9|453.97|449.87|4
1634731730000|2021-10-20 12:08:50|453.97|449.87|454|449.9|454|449.9|453.9|449.8|10
1634731740000|2021-10-20 12:09:00|454.01|449.91|454.04|449.94|454.05|449.95|453.95|449.85|11
1634731750000|2021-10-20 12:09:10|454.05|449.95|454.06|449.96|454.06|449.96|453.96|449.86|7
1634731780000|2021-10-20 12:09:40|454.05|449.95|454.02|449.92|454.05|449.95|454.02|449.92|3
1634731800000|2021-10-20 12:10:00|453.9|449.8|453.9|449.8|453.96|449.86|453.9|449.8|5
1634731810000|2021-10-20 12:10:10|453.97|449.87|454.06|449.96|454.06|449.96|453.9|449.8|9
1634731820000|2021-10-20 12:10:20|454.05|449.95|453.9|449.8|454.07|449.97|453.9|449.8|5
1634731830000|2021-10-20 12:10:30|453.99|449.89|453.9|449.8|454.05|449.95|453.9|449.8|4
1634731840000|2021-10-20 12:10:40|454|449.9|453.99|449.89|454.02|449.92|453.94|449.84|8
1634731850000|2021-10-20 12:10:50|453.98|449.88|453.98|449.88|453.99|449.89|453.98|449.88|3
1634731860000|2021-10-20 12:11:00|453.99|449.89|453.9|449.8|453.99|449.89|453.9|449.8|4
1634731870000|2021-10-20 12:11:10|453.98|449.88|454.07|449.97|454.07|449.97|453.9|449.8|8
1634731880000|2021-10-20 12:11:20|454.1|450|454.08|449.98|454.11|450.01|454.08|449.98|6
1634731890000|2021-10-20 12:11:30|454|449.9|454.09|449.99|454.09|449.99|454|449.9|5
1634731900000|2021-10-20 12:11:40|454.1|450|454.2|450.1|454.2|450.1|454.1|450|8
1634731910000|2021-10-20 12:11:50|454.19|450.09|454.18|450.08|454.19|450.09|454.18|450.08|2
1634731930000|2021-10-20 12:12:10|454.19|450.09|454.3|450.2|454.3|450.2|454.19|450.09|5
1634731940000|2021-10-20 12:12:20|454.2|450.1|454.25|450.15|454.26|450.16|454.2|450.1|3
1634731950000|2021-10-20 12:12:30|454.26|450.16|454.28|450.18|454.28|450.18|454.25|450.15|11
1634731960000|2021-10-20 12:12:40|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1634731970000|2021-10-20 12:12:50|454.2|450.1|454.6|450.5|454.6|450.5|454.2|450.1|11
1634731980000|2021-10-20 12:13:00|454.62|450.52|454.21|450.11|454.62|450.52|454.21|450.11|23
1634731990000|2021-10-20 12:13:10|454.22|450.12|454.25|450.15|454.25|450.15|454.17|450.07|10
1634732000000|2021-10-20 12:13:20|454.29|450.19|454.3|450.2|454.31|450.21|454.2|450.1|10
1634732010000|2021-10-20 12:13:30|454.34|450.24|454.3|450.2|454.34|450.24|454.15|450.05|12
1634732020000|2021-10-20 12:13:40|454.37|450.27|455|450.9|455|450.9|454.37|450.27|8
1634732030000|2021-10-20 12:13:50|454.9|450.8|455.71|451.61|456.16|452.06|454.9|450.8|23
1634732040000|2021-10-20 12:14:00|455.69|451.59|455.14|451.04|455.69|451.59|455.14|451.04|27
1634732050000|2021-10-20 12:14:10|455.13|451.03|455.21|451.11|455.27|451.17|455.1|451|25
1634732060000|2021-10-20 12:14:20|455.14|451.04|455.3|451.2|455.39|451.29|455.14|451.04|26
1634732070000|2021-10-20 12:14:30|455.31|451.21|455.66|451.56|455.78|451.68|455.31|451.21|26
1634732080000|2021-10-20 12:14:40|455.65|451.55|455.76|451.66|455.79|451.69|455.65|451.55|19
1634732090000|2021-10-20 12:14:50|455.75|451.65|455.7|451.6|455.81|451.71|455.59|451.49|22
1634732100000|2021-10-20 12:15:00|455.71|451.61|455.63|451.53|455.71|451.61|455.6|451.5|14
1634732110000|2021-10-20 12:15:10|455.68|451.58|455.64|451.54|455.89|451.79|455.64|451.54|21
1634732120000|2021-10-20 12:15:20|455.67|451.57|455.51|451.41|455.67|451.57|455.24|451.14|24
1634732130000|2021-10-20 12:15:30|455.45|451.35|455.49|451.39|455.51|451.41|455.38|451.28|19
1634732140000|2021-10-20 12:15:40|455.5|451.4|455.8|451.7|455.8|451.7|455.4|451.3|19
1634732150000|2021-10-20 12:15:50|455.72|451.62|455.77|451.67|455.77|451.67|455.72|451.62|6
1634732160000|2021-10-20 12:16:00|455.75|451.65|455.6|451.5|455.76|451.66|455.54|451.44|15
1634732170000|2021-10-20 12:16:10|455.64|451.54|455.5|451.4|455.64|451.54|455.5|451.4|5
1634732180000|2021-10-20 12:16:20|455.52|451.42|455.5|451.4|455.58|451.48|455.5|451.4|14
1634732190000|2021-10-20 12:16:30|455.45|451.35|455.5|451.4|455.55|451.45|455.45|451.35|6
1634732200000|2021-10-20 12:16:40|455.6|451.5|455.59|451.49|455.7|451.6|455.58|451.48|9
1634732210000|2021-10-20 12:16:50|455.61|451.51|455.79|451.69|455.79|451.69|455.61|451.51|20
1634732220000|2021-10-20 12:17:00|455.82|451.72|455.67|451.57|455.82|451.72|455.62|451.52|16
1634732230000|2021-10-20 12:17:10|455.63|451.53|455.69|451.59|455.72|451.62|455.62|451.52|13
1634732240000|2021-10-20 12:17:20|455.7|451.6|455.7|451.6|455.7|451.6|455.64|451.54|7
1634732250000|2021-10-20 12:17:30|455.71|451.61|455.7|451.6|455.77|451.67|455.7|451.6|13
1634732260000|2021-10-20 12:17:40|455.71|451.61|455.66|451.56|455.71|451.61|455.63|451.53|11
1634732270000|2021-10-20 12:17:50|455.67|451.57|455.69|451.59|455.72|451.62|455.67|451.57|17
1634732280000|2021-10-20 12:18:00|455.7|451.6|455.69|451.59|455.7|451.6|455.68|451.58|9
1634732290000|2021-10-20 12:18:10|455.7|451.6|455.43|451.33|455.76|451.66|455.43|451.33|12
1634732300000|2021-10-20 12:18:20|455.47|451.37|455.36|451.26|455.47|451.37|455.3|451.2|10
1634732310000|2021-10-20 12:18:30|455.3|451.2|455.35|451.25|455.35|451.25|455.3|451.2|7
1634732320000|2021-10-20 12:18:40|455.3|451.2|455.39|451.29|455.39|451.29|455.3|451.2|2
1634732330000|2021-10-20 12:18:50|455.33|451.23|455.33|451.23|455.33|451.23|455.33|451.23|1
1634732340000|2021-10-20 12:19:00|455.36|451.26|455.35|451.25|455.36|451.26|455.35|451.25|2
1634732350000|2021-10-20 12:19:10|455.32|451.22|455.32|451.22|455.32|451.22|455.32|451.22|1
1634732360000|2021-10-20 12:19:20|455.37|451.27|455.37|451.27|455.37|451.27|455.37|451.27|1
1634732370000|2021-10-20 12:19:30|455.3|451.2|455.3|451.2|455.3|451.2|455.3|451.2|1
1634732380000|2021-10-20 12:19:40|455.34|451.24|455.1|451|455.34|451.24|455.1|451|3
1634732390000|2021-10-20 12:19:50|455.13|451.03|455.28|451.18|455.28|451.18|455.13|451.03|4
1634732400000|2021-10-20 12:20:00|455.25|451.15|455.25|451.15|455.25|451.15|455.25|451.15|1
1634732430000|2021-10-20 12:20:30|455.23|451.13|455.23|451.13|455.23|451.13|455.23|451.13|1
1634732440000|2021-10-20 12:20:40|455.22|451.12|455.22|451.12|455.22|451.12|455.22|451.12|1
1634732450000|2021-10-20 12:20:50|455.2|451.1|455.2|451.1|455.28|451.18|455.2|451.1|3
1634732460000|2021-10-20 12:21:00|455.3|451.2|455.4|451.3|455.49|451.39|455.3|451.2|6
1634732470000|2021-10-20 12:21:10|455.42|451.32|455.6|451.5|455.6|451.5|455.4|451.3|10
1634732480000|2021-10-20 12:21:20|455.64|451.54|455.88|451.78|455.88|451.78|455.6|451.5|9
1634732490000|2021-10-20 12:21:30|455.8|451.7|455.91|451.81|455.91|451.81|455.8|451.7|9
1634732500000|2021-10-20 12:21:40|455.92|451.82|455.91|451.81|455.92|451.82|455.91|451.81|2
1634732520000|2021-10-20 12:22:00|456.03|451.93|456.13|452.03|456.46|452.36|456.01|451.91|26
1634732530000|2021-10-20 12:22:10|456.12|452.02|456|451.9|456.15|452.05|456|451.9|17
1634732540000|2021-10-20 12:22:20|455.94|451.84|456.01|451.91|456.08|451.98|455.94|451.84|18
1634732550000|2021-10-20 12:22:30|456.03|451.93|455.98|451.88|456.03|451.93|455.98|451.88|5
1634732560000|2021-10-20 12:22:40|455.93|451.83|456|451.9|456|451.9|455.9|451.8|3
1634732570000|2021-10-20 12:22:50|455.98|451.88|455.9|451.8|455.98|451.88|455.9|451.8|5
1634732580000|2021-10-20 12:23:00|456|451.9|456.2|452.1|456.2|452.1|456|451.9|10
1634732590000|2021-10-20 12:23:10|456.22|452.12|456.1|452|456.37|452.27|456.1|452|7
1634732600000|2021-10-20 12:23:20|456.11|452.01|456.19|452.09|456.19|452.09|456.1|452|4
1634732610000|2021-10-20 12:23:30|456.17|452.07|456.3|452.2|456.39|452.29|456.17|452.07|14
1634732620000|2021-10-20 12:23:40|456.28|452.18|456.12|452.02|456.3|452.2|456.1|452|9
1634732630000|2021-10-20 12:23:50|456.1|452|456.2|452.1|456.24|452.14|456.1|452|7
1634732640000|2021-10-20 12:24:00|456.25|452.15|456.3|452.2|456.3|452.2|456.25|452.15|3
1634732660000|2021-10-20 12:24:20|456.28|452.18|456.3|452.2|456.3|452.2|456.28|452.18|4
1634732670000|2021-10-20 12:24:30|456.23|452.13|456.31|452.21|456.31|452.21|456.23|452.13|6
1634732680000|2021-10-20 12:24:40|456.32|452.22|456.23|452.13|456.32|452.22|456.23|452.13|16
1634732690000|2021-10-20 12:24:50|456.2|452.1|456.04|451.94|456.21|452.11|456.04|451.94|14
1634732700000|2021-10-20 12:25:00|456.05|451.95|456.3|452.2|456.3|452.2|456.04|451.94|16
1634732710000|2021-10-20 12:25:10|456.32|452.22|456.3|452.2|456.34|452.24|456.3|452.2|5
1634732720000|2021-10-20 12:25:20|456.32|452.22|456.3|452.2|456.32|452.22|456.2|452.1|11
1634732730000|2021-10-20 12:25:30|456.31|452.21|456.3|452.2|456.35|452.25|456.2|452.1|10
1634732740000|2021-10-20 12:25:40|456.31|452.21|456.26|452.16|456.31|452.21|456.25|452.15|5
1634732750000|2021-10-20 12:25:50|456.22|452.12|456.24|452.14|456.25|452.15|456.16|452.06|7
1634732760000|2021-10-20 12:26:00|456.22|452.12|456.3|452.2|456.32|452.22|456.22|452.12|9
1634732770000|2021-10-20 12:26:10|456.25|452.15|456.2|452.1|456.25|452.15|456.11|452.01|11
1634732780000|2021-10-20 12:26:20|456.24|452.14|456.2|452.1|456.3|452.2|456.2|452.1|9
1634732790000|2021-10-20 12:26:30|456.22|452.12|456.29|452.19|456.3|452.2|456.22|452.12|4
1634732800000|2021-10-20 12:26:40|456.27|452.17|456.35|452.25|456.35|452.25|456.27|452.17|7
1634732810000|2021-10-20 12:26:50|456.36|452.26|456.2|452.1|456.38|452.28|456.2|452.1|9
1634732820000|2021-10-20 12:27:00|456.21|452.11|456.2|452.1|456.24|452.14|456.16|452.06|11
1634732830000|2021-10-20 12:27:10|456.29|452.19|456.37|452.27|456.42|452.32|456.29|452.19|11
1634732840000|2021-10-20 12:27:20|456.36|452.26|456.43|452.33|456.43|452.33|456.29|452.19|12
1634732850000|2021-10-20 12:27:30|456.41|452.31|456.34|452.24|456.44|452.34|456.34|452.24|9
1634732860000|2021-10-20 12:27:40|456.35|452.25|456.16|452.06|456.37|452.27|456.16|452.06|9
1634732870000|2021-10-20 12:27:50|456.15|452.05|456.1|452|456.15|452.05|456.1|452|4
1634732880000|2021-10-20 12:28:00|456.13|452.03|456.2|452.1|456.2|452.1|456.1|452|9
1634732890000|2021-10-20 12:28:10|456.14|452.04|456.14|452.04|456.15|452.05|456.14|452.04|5
1634732900000|2021-10-20 12:28:20|456.13|452.03|456.3|452.2|456.3|452.2|456.11|452.01|5
1634732910000|2021-10-20 12:28:30|456.33|452.23|456.25|452.15|456.33|452.23|456.17|452.07|11
1634732920000|2021-10-20 12:28:40|456.26|452.16|456.23|452.13|456.26|452.16|456.23|452.13|2
1634732930000|2021-10-20 12:28:50|456.28|452.18|456.2|452.1|456.28|452.18|456.2|452.1|8
1634732940000|2021-10-20 12:29:00|456.22|452.12|456.23|452.13|456.23|452.13|456.2|452.1|4
1634732950000|2021-10-20 12:29:10|456.24|452.14|456.43|452.33|456.43|452.33|456.2|452.1|13
1634732970000|2021-10-20 12:29:30|456.44|452.34|456.49|452.39|456.49|452.39|456.44|452.34|2
1634732980000|2021-10-20 12:29:40|456.44|452.34|456.49|452.39|456.54|452.44|456.41|452.31|12
1634732990000|2021-10-20 12:29:50|456.54|452.44|456.49|452.39|456.54|452.44|456.44|452.34|10
1634733000000|2021-10-20 12:30:00|456.5|452.4|456.44|452.34|456.5|452.4|456.44|452.34|3
1634733010000|2021-10-20 12:30:10|456.45|452.35|456.44|452.34|456.45|452.35|456.44|452.34|2
1634733020000|2021-10-20 12:30:20|456.5|452.4|456.48|452.38|456.5|452.4|456.48|452.38|2
1634733030000|2021-10-20 12:30:30|456.51|452.41|456.55|452.45|456.59|452.49|456.48|452.38|4
1634733060000|2021-10-20 12:31:00|456.56|452.46|456.52|452.42|456.65|452.55|456.46|452.36|9
1634733070000|2021-10-20 12:31:10|456.53|452.43|456.53|452.43|456.6|452.5|456.5|452.4|10
1634733080000|2021-10-20 12:31:20|456.68|452.58|456.7|452.6|456.74|452.64|456.53|452.43|8
1634733090000|2021-10-20 12:31:30|456.66|452.56|456.66|452.56|456.68|452.58|456.6|452.5|16
1634733110000|2021-10-20 12:31:50|456.7|452.6|456.73|452.63|456.73|452.63|456.66|452.56|4
1634733120000|2021-10-20 12:32:00|456.88|452.78|456.9|452.8|456.9|452.8|456.86|452.76|4
1634733130000|2021-10-20 12:32:10|456.92|452.82|456.9|452.8|456.97|452.87|456.9|452.8|3
1634733140000|2021-10-20 12:32:20|456.95|452.85|457.29|453.19|457.32|453.22|456.92|452.82|11
1634733150000|2021-10-20 12:32:30|457.33|453.23|457.16|453.06|457.41|453.31|457.16|453.06|7
1634733160000|2021-10-20 12:32:40|457.12|453.02|457.26|453.16|457.26|453.16|457.03|452.93|15
1634733170000|2021-10-20 12:32:50|457.27|453.17|457.4|453.3|457.4|453.3|457.26|453.16|8
1634733180000|2021-10-20 12:33:00|457.45|453.35|457.2|453.1|457.45|453.35|457.2|453.1|7
1634733190000|2021-10-20 12:33:10|457.21|453.11|457.35|453.25|457.35|453.25|457.2|453.1|8
1634733200000|2021-10-20 12:33:20|457.33|453.23|457.5|453.4|457.5|453.4|457.31|453.21|7
1634733210000|2021-10-20 12:33:30|457.4|453.3|457.4|453.3|457.4|453.3|457.37|453.27|3
1634733220000|2021-10-20 12:33:40|457.45|453.35|457.46|453.36|457.46|453.36|457.37|453.27|5
1634733230000|2021-10-20 12:33:50|457.47|453.37|457.52|453.42|457.52|453.42|457.47|453.37|2
1634733240000|2021-10-20 12:34:00|457.48|453.38|457.48|453.38|457.48|453.38|457.48|453.38|1
1634733250000|2021-10-20 12:34:10|457.68|453.58|457.69|453.59|457.69|453.59|457.68|453.58|2
1634733260000|2021-10-20 12:34:20|458.02|453.92|458.05|453.95|458.05|453.95|457.97|453.87|7
1634733270000|2021-10-20 12:34:30|458.16|454.06|458.76|454.66|458.9|454.8|458.16|454.06|18
1634733280000|2021-10-20 12:34:40|459.04|454.94|459.43|455.33|459.51|455.41|459.01|454.91|20
1634733290000|2021-10-20 12:34:50|459.39|455.29|458.61|454.51|459.39|455.29|458.56|454.46|27
1634733300000|2021-10-20 12:35:00|458.5|454.4|458.93|454.83|459.03|454.93|458.42|454.32|31
1634733310000|2021-10-20 12:35:10|458.91|454.81|459.5|455.4|459.55|455.45|458.85|454.75|29
1634733320000|2021-10-20 12:35:20|459.51|455.41|459.3|455.2|459.51|455.41|459.18|455.08|18
1634733330000|2021-10-20 12:35:30|459.27|455.17|459.01|454.91|459.27|455.17|458.94|454.84|18
1634733340000|2021-10-20 12:35:40|459.03|454.93|459.2|455.1|459.21|455.11|459.03|454.93|12
1634733350000|2021-10-20 12:35:50|459.11|455.01|459.52|455.42|459.52|455.42|459.11|455.01|18
1634733360000|2021-10-20 12:36:00|459.51|455.41|459.4|455.3|459.51|455.41|459.3|455.2|19
1634733370000|2021-10-20 12:36:10|459.41|455.31|459.53|455.43|459.64|455.54|459.41|455.31|13
1634733380000|2021-10-20 12:36:20|459.6|455.5|459.57|455.47|459.7|455.6|459.57|455.47|11
1634733390000|2021-10-20 12:36:30|459.6|455.5|459.63|455.53|459.7|455.6|459.48|455.38|14
1634733400000|2021-10-20 12:36:40|459.7|455.6|459.6|455.5|459.7|455.6|459.6|455.5|2
1634733410000|2021-10-20 12:36:50|459.7|455.6|459.55|455.45|459.7|455.6|459.46|455.36|15
1634733420000|2021-10-20 12:37:00|459.6|455.5|459.55|455.45|459.7|455.6|459.55|455.45|5
1634733430000|2021-10-20 12:37:10|459.54|455.44|459.34|455.24|459.54|455.44|459.34|455.24|16
1634733440000|2021-10-20 12:37:20|459.3|455.2|459.26|455.16|459.33|455.23|459.17|455.07|16
1634733450000|2021-10-20 12:37:30|459.2|455.1|458.91|454.81|459.2|455.1|458.9|454.8|10
1634733460000|2021-10-20 12:37:40|458.9|454.8|459|454.9|459|454.9|458.8|454.7|14
1634733470000|2021-10-20 12:37:50|458.99|454.89|458.66|454.56|458.99|454.89|458.6|454.5|18
1634733480000|2021-10-20 12:38:00|458.6|454.5|458.6|454.5|458.62|454.52|458.5|454.4|14
1634733490000|2021-10-20 12:38:10|458.61|454.51|458.52|454.42|458.66|454.56|458.52|454.42|10
1634733500000|2021-10-20 12:38:20|458.5|454.4|458.57|454.47|458.7|454.6|458.5|454.4|31
1634733510000|2021-10-20 12:38:30|458.52|454.42|458.4|454.3|458.59|454.49|458.4|454.3|12
1634733520000|2021-10-20 12:38:40|458.5|454.4|458.55|454.45|458.55|454.45|458.4|454.3|6
1634733530000|2021-10-20 12:38:50|458.53|454.43|458.59|454.49|458.6|454.5|458.5|454.4|9
1634733540000|2021-10-20 12:39:00|458.6|454.5|458.6|454.5|458.6|454.5|458.57|454.47|5
1634733550000|2021-10-20 12:39:10|458.57|454.47|458.6|454.5|458.6|454.5|458.57|454.47|2
1634733560000|2021-10-20 12:39:20|458.61|454.51|458.6|454.5|458.61|454.51|458.58|454.48|6
1634733570000|2021-10-20 12:39:30|458.55|454.45|458.62|454.52|458.65|454.55|458.55|454.45|17
1634733580000|2021-10-20 12:39:40|458.67|454.57|458.5|454.4|458.68|454.58|458.5|454.4|15
1634733590000|2021-10-20 12:39:50|458.6|454.5|458.67|454.57|458.67|454.57|458.5|454.4|19
1634733600000|2021-10-20 12:40:00|458.7|454.6|458.68|454.58|458.74|454.64|458.65|454.55|10
1634733610000|2021-10-20 12:40:10|458.66|454.56|458.99|454.89|459.08|454.98|458.66|454.56|26
1634733620000|2021-10-20 12:40:20|459|454.9|458.97|454.87|459|454.9|458.96|454.86|18
1634733630000|2021-10-20 12:40:30|458.98|454.88|458.79|454.69|459.04|454.94|458.79|454.69|26
1634733640000|2021-10-20 12:40:40|458.8|454.7|459.19|455.09|459.27|455.17|458.8|454.7|27
1634733650000|2021-10-20 12:40:50|459.18|455.08|458.89|454.79|459.18|455.08|458.8|454.7|21
1634733660000|2021-10-20 12:41:00|458.9|454.8|458.8|454.7|458.93|454.83|458.75|454.65|15
1634733670000|2021-10-20 12:41:10|458.82|454.72|458.7|454.6|458.82|454.72|458.59|454.49|15
1634733680000|2021-10-20 12:41:20|458.69|454.59|458.58|454.48|458.69|454.59|458.55|454.45|18
1634733690000|2021-10-20 12:41:30|458.59|454.49|458.4|454.3|458.59|454.49|458.4|454.3|8
1634733700000|2021-10-20 12:41:40|458.41|454.31|458.49|454.39|458.5|454.4|458.4|454.3|15
1634733710000|2021-10-20 12:41:50|458.5|454.4|458.5|454.4|458.53|454.43|458.5|454.4|5
1634733720000|2021-10-20 12:42:00|458.52|454.42|458.4|454.3|458.54|454.44|458.39|454.29|13
1634733730000|2021-10-20 12:42:10|458.39|454.29|458.5|454.4|458.5|454.4|458.39|454.29|5
1634733740000|2021-10-20 12:42:20|458.4|454.3|458.5|454.4|458.5|454.4|458.4|454.3|8
1634733750000|2021-10-20 12:42:30|458.49|454.39|458.4|454.3|458.49|454.39|458.4|454.3|17
1634733760000|2021-10-20 12:42:40|458.41|454.31|458.5|454.4|458.53|454.43|458.41|454.31|15
1634733770000|2021-10-20 12:42:50|458.47|454.37|458.42|454.32|458.47|454.37|458.4|454.3|7
1634733780000|2021-10-20 12:43:00|458.44|454.34|458.41|454.31|458.44|454.34|458.4|454.3|9
1634733790000|2021-10-20 12:43:10|458.38|454.28|458.4|454.3|458.41|454.31|458.38|454.28|5
1634733800000|2021-10-20 12:43:20|458.36|454.26|458.1|454|458.36|454.26|458.1|454|9
1634733810000|2021-10-20 12:43:30|458.09|453.99|458.19|454.09|458.2|454.1|458.09|453.99|8
1634733820000|2021-10-20 12:43:40|458.22|454.12|457.77|453.67|458.22|454.12|457.77|453.67|12
1634733830000|2021-10-20 12:43:50|457.75|453.65|457.64|453.54|457.76|453.66|457.62|453.52|17
1634733840000|2021-10-20 12:44:00|457.68|453.58|457.7|453.6|457.72|453.62|457.61|453.51|17
1634733850000|2021-10-20 12:44:10|457.66|453.56|457.62|453.52|457.66|453.56|457.5|453.4|10
1634733860000|2021-10-20 12:44:20|457.63|453.53|457.6|453.5|457.7|453.6|457.59|453.49|13
1634733870000|2021-10-20 12:44:30|457.57|453.47|457.4|453.3|457.57|453.47|457.4|453.3|5
1634733880000|2021-10-20 12:44:40|457.42|453.32|457.35|453.25|457.48|453.38|457.35|453.25|12
1634733890000|2021-10-20 12:44:50|457.34|453.24|457.3|453.2|457.39|453.29|457.3|453.2|11
1634733900000|2021-10-20 12:45:00|457.31|453.21|457.45|453.35|457.54|453.44|457.3|453.2|15
1634733910000|2021-10-20 12:45:10|457.44|453.34|457.5|453.4|457.5|453.4|457.34|453.24|19
1634733920000|2021-10-20 12:45:20|457.49|453.39|457.16|453.06|457.5|453.4|457.16|453.06|20
1634733930000|2021-10-20 12:45:30|457.1|453|457.19|453.09|457.21|453.11|457.1|453|8
1634733940000|2021-10-20 12:45:40|457.2|453.1|457.33|453.23|457.42|453.32|457.2|453.1|18
1634733950000|2021-10-20 12:45:50|457.34|453.24|457.48|453.38|457.48|453.38|457.3|453.2|15
1634733960000|2021-10-20 12:46:00|457.6|453.5|457.7|453.6|457.7|453.6|457.6|453.5|3
1634733970000|2021-10-20 12:46:10|457.75|453.65|457.8|453.7|457.8|453.7|457.75|453.65|2
1634733980000|2021-10-20 12:46:20|457.81|453.71|458.21|454.11|458.21|454.11|457.81|453.71|14
1634733990000|2021-10-20 12:46:30|458.3|454.2|458.32|454.22|458.35|454.25|458.29|454.19|14
1634734000000|2021-10-20 12:46:40|458.3|454.2|458.23|454.13|458.31|454.21|458.23|454.13|13
1634734010000|2021-10-20 12:46:50|458.27|454.17|458.05|453.95|458.33|454.23|458.05|453.95|21
1634734020000|2021-10-20 12:47:00|458.06|453.96|458.16|454.06|458.19|454.09|458.03|453.93|18
1634734030000|2021-10-20 12:47:10|458.08|453.98|457.95|453.85|458.19|454.09|457.95|453.85|17
1634734040000|2021-10-20 12:47:20|457.92|453.82|457.91|453.81|457.93|453.83|457.9|453.8|5
1634734050000|2021-10-20 12:47:30|457.92|453.82|457.91|453.81|457.92|453.82|457.91|453.81|4
1634734060000|2021-10-20 12:47:40|457.9|453.8|457.9|453.8|457.9|453.8|457.85|453.75|10
1634734070000|2021-10-20 12:47:50|457.92|453.82|457.92|453.82|457.92|453.82|457.92|453.82|1
1634734080000|2021-10-20 12:48:00|457.91|453.81|458.02|453.92|458.02|453.92|457.9|453.8|7
1634734090000|2021-10-20 12:48:10|458.05|453.95|458|453.9|458.05|453.95|457.99|453.89|11
1634734100000|2021-10-20 12:48:20|457.99|453.89|457.92|453.82|458|453.9|457.9|453.8|12
1634734110000|2021-10-20 12:48:30|457.93|453.83|457.91|453.81|457.94|453.84|457.85|453.75|16
1634734120000|2021-10-20 12:48:40|457.92|453.82|458.08|453.98|458.08|453.98|457.92|453.82|14
1634734130000|2021-10-20 12:48:50|458|453.9|458.1|454|458.13|454.03|458|453.9|16
1634734140000|2021-10-20 12:49:00|458.09|453.99|458.06|453.96|458.1|454|457.96|453.86|14
1634734150000|2021-10-20 12:49:10|457.98|453.88|457.92|453.82|457.98|453.88|457.89|453.79|3
1634734160000|2021-10-20 12:49:20|457.87|453.77|457.87|453.77|457.9|453.8|457.87|453.77|3
1634734170000|2021-10-20 12:49:30|457.8|453.7|457.9|453.8|457.9|453.8|457.8|453.7|2
1634734180000|2021-10-20 12:49:40|457.97|453.87|457.9|453.8|457.99|453.89|457.9|453.8|3
1634734190000|2021-10-20 12:49:50|457.8|453.7|457.78|453.68|457.8|453.7|457.78|453.68|3
1634734200000|2021-10-20 12:50:00|457.8|453.7|457.87|453.77|457.9|453.8|457.8|453.7|4
1634734210000|2021-10-20 12:50:10|457.91|453.81|457.79|453.69|457.91|453.81|457.79|453.69|2
1634734220000|2021-10-20 12:50:20|457.85|453.75|457.78|453.68|457.94|453.84|457.78|453.68|5
1634734240000|2021-10-20 12:50:40|457.77|453.67|457.61|453.51|457.77|453.67|457.52|453.42|14
1634734250000|2021-10-20 12:50:50|457.59|453.49|457.5|453.4|457.63|453.53|457.49|453.39|8
1634734260000|2021-10-20 12:51:00|457.43|453.33|457.6|453.5|457.6|453.5|457.43|453.33|3
1634734270000|2021-10-20 12:51:10|457.55|453.45|457.6|453.5|457.65|453.55|457.5|453.4|8
1634734280000|2021-10-20 12:51:20|457.45|453.35|457.6|453.5|457.6|453.5|457.45|453.35|7
1634734290000|2021-10-20 12:51:30|457.61|453.51|457.7|453.6|457.7|453.6|457.47|453.37|12
1634734300000|2021-10-20 12:51:40|457.61|453.51|457.7|453.6|457.7|453.6|457.6|453.5|16
1634734310000|2021-10-20 12:51:50|457.72|453.62|457.74|453.64|457.76|453.66|457.7|453.6|12
1634734320000|2021-10-20 12:52:00|457.72|453.62|457.64|453.54|457.73|453.63|457.64|453.54|8
1634734330000|2021-10-20 12:52:10|457.72|453.62|457.7|453.6|457.72|453.62|457.6|453.5|6
1634734340000|2021-10-20 12:52:20|457.75|453.65|457.74|453.64|457.78|453.68|457.71|453.61|12
1634734350000|2021-10-20 12:52:30|457.73|453.63|457.6|453.5|457.73|453.63|457.6|453.5|6
1634734360000|2021-10-20 12:52:40|457.69|453.59|457.72|453.62|457.77|453.67|457.69|453.59|11
1634734370000|2021-10-20 12:52:50|457.71|453.61|457.61|453.51|457.71|453.61|457.55|453.45|10
1634734380000|2021-10-20 12:53:00|457.59|453.49|457.69|453.59|457.69|453.59|457.59|453.49|9
1634734390000|2021-10-20 12:53:10|457.68|453.58|457.7|453.6|457.7|453.6|457.68|453.58|3
1634734400000|2021-10-20 12:53:20|457.69|453.59|457.68|453.58|457.7|453.6|457.68|453.58|4
1634734410000|2021-10-20 12:53:30|457.63|453.53|457.77|453.67|457.77|453.67|457.62|453.52|16
1634734420000|2021-10-20 12:53:40|457.79|453.69|457.8|453.7|457.81|453.71|457.77|453.67|9
1634734430000|2021-10-20 12:53:50|457.81|453.71|457.95|453.85|457.95|453.85|457.76|453.66|21
1634734440000|2021-10-20 12:54:00|457.91|453.81|457.91|453.81|457.92|453.82|457.83|453.73|18
1634734450000|2021-10-20 12:54:10|457.9|453.8|457.91|453.81|457.94|453.84|457.9|453.8|11
1634734460000|2021-10-20 12:54:20|457.9|453.8|458.05|453.95|458.05|453.95|457.9|453.8|8
1634734470000|2021-10-20 12:54:30|458.06|453.96|458.11|454.01|458.13|454.03|458.06|453.96|7
1634734480000|2021-10-20 12:54:40|458.1|454|458.04|453.94|458.1|454|458.03|453.93|13
1634734490000|2021-10-20 12:54:50|458.05|453.95|458.02|453.92|458.1|454|458.02|453.92|12
1634734500000|2021-10-20 12:55:00|458.01|453.91|458.02|453.92|458.05|453.95|458|453.9|13
1634734510000|2021-10-20 12:55:10|458.04|453.94|457.99|453.89|458.04|453.94|457.91|453.81|20
1634734520000|2021-10-20 12:55:20|457.98|453.88|458.27|454.17|458.27|454.17|457.98|453.88|12
1634734530000|2021-10-20 12:55:30|458.2|454.1|458.1|454|458.22|454.12|458.1|454|10
1634734540000|2021-10-20 12:55:40|458.11|454.01|458.01|453.91|458.15|454.05|458|453.9|12
1634734550000|2021-10-20 12:55:50|458.02|453.92|458|453.9|458.02|453.92|457.94|453.84|9
1634734560000|2021-10-20 12:56:00|458.01|453.91|458.06|453.96|458.07|453.97|458.01|453.91|8
1634734570000|2021-10-20 12:56:10|458.04|453.94|457.76|453.66|458.06|453.96|457.76|453.66|8
1634734580000|2021-10-20 12:56:20|457.79|453.69|457.75|453.65|457.79|453.69|457.7|453.6|4
1634734590000|2021-10-20 12:56:30|457.72|453.62|457.71|453.61|457.72|453.62|457.53|453.43|14
1634734600000|2021-10-20 12:56:40|457.83|453.73|457.66|453.56|457.9|453.8|457.66|453.56|13
1634734610000|2021-10-20 12:56:50|457.69|453.59|457.64|453.54|457.69|453.59|457.58|453.48|10
1634734630000|2021-10-20 12:57:10|457.65|453.55|457.47|453.37|457.65|453.55|457.39|453.29|19
1634734640000|2021-10-20 12:57:20|457.48|453.38|457.59|453.49|457.61|453.51|457.48|453.38|16
1634734650000|2021-10-20 12:57:30|457.6|453.5|457.44|453.34|457.61|453.51|457.44|453.34|13
1634734660000|2021-10-20 12:57:40|457.43|453.33|457.47|453.37|457.52|453.42|457.43|453.33|12
1634734670000|2021-10-20 12:57:50|457.48|453.38|457.46|453.36|457.48|453.38|457.45|453.35|3
1634734680000|2021-10-20 12:58:00|457.47|453.37|457.55|453.45|457.55|453.45|457.47|453.37|11
1634734690000|2021-10-20 12:58:10|457.56|453.46|457.6|453.5|457.6|453.5|457.55|453.45|7
1634734700000|2021-10-20 12:58:20|457.63|453.53|457.63|453.53|457.64|453.54|457.57|453.47|13
1634734710000|2021-10-20 12:58:30|457.61|453.51|457.64|453.54|457.66|453.56|457.6|453.5|12
1634734720000|2021-10-20 12:58:40|457.66|453.56|457.7|453.6|457.79|453.69|457.66|453.56|19
1634734730000|2021-10-20 12:58:50|457.71|453.61|457.6|453.5|457.71|453.61|457.6|453.5|3
1634734740000|2021-10-20 12:59:00|457.55|453.45|457.54|453.44|457.56|453.46|457.48|453.38|11
1634734750000|2021-10-20 12:59:10|457.56|453.46|457.61|453.51|457.61|453.51|457.53|453.43|15
1634734760000|2021-10-20 12:59:20|457.63|453.53|457.74|453.64|457.74|453.64|457.54|453.44|18
1634734770000|2021-10-20 12:59:30|457.72|453.62|457.47|453.37|457.73|453.63|457.43|453.33|21
1634734780000|2021-10-20 12:59:40|457.45|453.35|457.34|453.24|457.47|453.37|457.33|453.23|19
1634734790000|2021-10-20 12:59:50|457.35|453.25|457.33|453.23|457.35|453.25|457.33|453.23|5
1634734800000|2021-10-20 13:00:00|457.34|453.24|457.74|453.64|457.74|453.64|457.33|453.23|21
1634734810000|2021-10-20 13:00:10|457.65|453.55|457.9|453.8|457.9|453.8|457.65|453.55|9
1634734820000|2021-10-20 13:00:20|457.91|453.81|457.99|453.89|458.01|453.91|457.91|453.81|6
1634734830000|2021-10-20 13:00:30|457.98|453.88|457.72|453.62|457.99|453.89|457.6|453.5|19
1634734840000|2021-10-20 13:00:40|457.85|453.75|457.9|453.8|457.9|453.8|457.8|453.7|4
1634734850000|2021-10-20 13:00:50|458|453.9|458|453.9|458|453.9|458|453.9|1
1634734870000|2021-10-20 13:01:10|457.88|453.78|457.93|453.83|457.93|453.83|457.88|453.78|5
1634734880000|2021-10-20 13:01:20|457.95|453.85|457.75|453.65|457.95|453.85|457.75|453.65|18
1634734890000|2021-10-20 13:01:30|457.73|453.63|457.68|453.58|457.81|453.71|457.68|453.58|11
1634734900000|2021-10-20 13:01:40|457.69|453.59|457.59|453.49|457.69|453.59|457.59|453.49|9
1634734910000|2021-10-20 13:01:50|457.6|453.5|457.83|453.73|457.86|453.76|457.6|453.5|16
1634734920000|2021-10-20 13:02:00|457.84|453.74|457.79|453.69|457.84|453.74|457.74|453.64|10
1634734930000|2021-10-20 13:02:10|457.75|453.65|457.91|453.81|457.91|453.81|457.73|453.63|10
1634734940000|2021-10-20 13:02:20|457.92|453.82|457.9|453.8|457.95|453.85|457.8|453.7|15
1634734950000|2021-10-20 13:02:30|457.89|453.79|457.93|453.83|457.93|453.83|457.89|453.79|5
1634734960000|2021-10-20 13:02:40|457.95|453.85|457.89|453.79|457.95|453.85|457.88|453.78|7
1634734970000|2021-10-20 13:02:50|457.88|453.78|457.84|453.74|457.9|453.8|457.84|453.74|10
1634734980000|2021-10-20 13:03:00|457.85|453.75|457.84|453.74|457.86|453.76|457.81|453.71|11
1634734990000|2021-10-20 13:03:10|457.8|453.7|457.86|453.76|457.86|453.76|457.8|453.7|4
1634735000000|2021-10-20 13:03:20|457.87|453.77|458|453.9|458|453.9|457.87|453.77|5
1634735010000|2021-10-20 13:03:30|458.05|453.95|458.4|454.3|458.4|454.3|458.05|453.95|12
1634735020000|2021-10-20 13:03:40|458.45|454.35|458.27|454.17|458.45|454.35|458.27|454.17|4
1634735030000|2021-10-20 13:03:50|458.36|454.26|458.38|454.28|458.41|454.31|458.36|454.26|4
1634735040000|2021-10-20 13:04:00|458.32|454.22|458.5|454.4|458.5|454.4|458.32|454.22|9
1634735050000|2021-10-20 13:04:10|458.34|454.24|458.43|454.33|458.47|454.37|458.34|454.24|12
1634735060000|2021-10-20 13:04:20|458.42|454.32|458.43|454.33|458.51|454.41|458.42|454.32|13
1634735070000|2021-10-20 13:04:30|458.42|454.32|458.42|454.32|458.43|454.33|458.42|454.32|5
1634735080000|2021-10-20 13:04:40|458.46|454.36|458.5|454.4|458.54|454.44|458.46|454.36|10
1634735090000|2021-10-20 13:04:50|458.51|454.41|458.52|454.42|458.61|454.51|458.48|454.38|13
1634735100000|2021-10-20 13:05:00|458.53|454.43|458.6|454.5|458.62|454.52|458.52|454.42|9
1634735110000|2021-10-20 13:05:10|458.63|454.53|458.53|454.43|458.63|454.53|458.51|454.41|7
1634735120000|2021-10-20 13:05:20|458.52|454.42|458.9|454.8|458.9|454.8|458.52|454.42|9
1634735130000|2021-10-20 13:05:30|458.91|454.81|458.95|454.85|458.95|454.85|458.9|454.8|3
1634735140000|2021-10-20 13:05:40|459|454.9|459.14|455.04|459.14|455.04|459|454.9|9
1634735150000|2021-10-20 13:05:50|459.13|455.03|459.14|455.04|459.17|455.07|459.13|455.03|4
1634735160000|2021-10-20 13:06:00|459.11|455.01|459.09|454.99|459.16|455.06|459.09|454.99|12
1634735170000|2021-10-20 13:06:10|459.02|454.92|458.85|454.75|459.02|454.92|458.83|454.73|15
1634735180000|2021-10-20 13:06:20|458.9|454.8|458.87|454.77|458.93|454.83|458.85|454.75|9
1634735190000|2021-10-20 13:06:30|458.89|454.79|459|454.9|459|454.9|458.88|454.78|4
1634735200000|2021-10-20 13:06:40|458.99|454.89|459|454.9|459|454.9|458.98|454.88|4
1634735210000|2021-10-20 13:06:50|459.1|455|459.09|454.99|459.1|455|459.07|454.97|3
1634735220000|2021-10-20 13:07:00|459.06|454.96|459|454.9|459.09|454.99|459|454.9|4
1634735230000|2021-10-20 13:07:10|459.04|454.94|459.1|455|459.1|455|459.04|454.94|3
1634735240000|2021-10-20 13:07:20|459.09|454.99|458.93|454.83|459.09|454.99|458.93|454.83|10
1634735250000|2021-10-20 13:07:30|458.88|454.78|458.81|454.71|458.91|454.81|458.81|454.71|14
1634735260000|2021-10-20 13:07:40|458.84|454.74|458.82|454.72|458.9|454.8|458.81|454.71|7
1634735270000|2021-10-20 13:07:50|458.83|454.73|458.78|454.68|458.83|454.73|458.78|454.68|10
1634735280000|2021-10-20 13:08:00|458.76|454.66|458.74|454.64|458.77|454.67|458.69|454.59|8
1634735290000|2021-10-20 13:08:10|458.69|454.59|458.66|454.56|458.71|454.61|458.63|454.53|4
1634735300000|2021-10-20 13:08:20|458.63|454.53|458.58|454.48|458.69|454.59|458.58|454.48|6
1634735310000|2021-10-20 13:08:30|458.5|454.4|458.47|454.37|458.5|454.4|458.42|454.32|3
1634735320000|2021-10-20 13:08:40|458.48|454.38|458.06|453.96|458.48|454.38|458|453.9|22
1634735330000|2021-10-20 13:08:50|458.07|453.97|457.9|453.8|458.18|454.08|457.9|453.8|18
1634735340000|2021-10-20 13:09:00|457.83|453.73|457.81|453.71|457.83|453.73|457.8|453.7|10
1634735350000|2021-10-20 13:09:10|457.82|453.72|458|453.9|458|453.9|457.82|453.72|7
1634735360000|2021-10-20 13:09:20|458.05|453.95|458.1|454|458.1|454|458.05|453.95|2
1634735370000|2021-10-20 13:09:30|458.11|454.01|458.25|454.15|458.25|454.15|458.1|454|9
1634735380000|2021-10-20 13:09:40|458.23|454.13|458.25|454.15|458.3|454.2|458.2|454.1|15
1634735390000|2021-10-20 13:09:50|458.3|454.2|458.2|454.1|458.3|454.2|458.2|454.1|5
1634735400000|2021-10-20 13:10:00|458.3|454.2|458.25|454.15|458.3|454.2|458.23|454.13|4
1634735410000|2021-10-20 13:10:10|458.26|454.16|458|453.9|458.26|454.16|458|453.9|15
1634735420000|2021-10-20 13:10:20|458.02|453.92|458|453.9|458.08|453.98|458|453.9|9
1634735440000|2021-10-20 13:10:40|458.06|453.96|458|453.9|458.06|453.96|458|453.9|8
1634735450000|2021-10-20 13:10:50|458.04|453.94|458.2|454.1|458.3|454.2|458.04|453.94|14
1634735460000|2021-10-20 13:11:00|458.24|454.14|458.17|454.07|458.24|454.14|458.15|454.05|6
1634735470000|2021-10-20 13:11:10|458.22|454.12|458.17|454.07|458.22|454.12|458.13|454.03|7
1634735480000|2021-10-20 13:11:20|458.15|454.05|458.25|454.15|458.25|454.15|458.15|454.05|7
1634735490000|2021-10-20 13:11:30|458.28|454.18|458.4|454.3|458.43|454.33|458.25|454.15|9
1634735500000|2021-10-20 13:11:40|458.42|454.32|458.5|454.4|458.5|454.4|458.4|454.3|6
1634735510000|2021-10-20 13:11:50|458.4|454.3|458.2|454.1|458.42|454.32|458.2|454.1|15
1634735520000|2021-10-20 13:12:00|458.23|454.13|458.19|454.09|458.24|454.14|458.19|454.09|6
1634735530000|2021-10-20 13:12:10|458.15|454.05|458.03|453.93|458.19|454.09|458.03|453.93|10
1634735540000|2021-10-20 13:12:20|458.02|453.92|457.94|453.84|458.02|453.92|457.91|453.81|18
1634735550000|2021-10-20 13:12:30|457.96|453.86|458.06|453.96|458.06|453.96|457.96|453.86|7
1634735560000|2021-10-20 13:12:40|458.07|453.97|458.07|453.97|458.07|453.97|458.07|453.97|1
1634735570000|2021-10-20 13:12:50|458.06|453.96|458.06|453.96|458.12|454.02|458.06|453.96|8
1634735580000|2021-10-20 13:13:00|458.07|453.97|458.06|453.96|458.07|453.97|458.06|453.96|4
1634735590000|2021-10-20 13:13:10|458.08|453.98|458.15|454.05|458.15|454.05|458.08|453.98|3
1634735600000|2021-10-20 13:13:20|458.23|454.13|458.2|454.1|458.23|454.13|458.2|454.1|5
1634735620000|2021-10-20 13:13:40|458.23|454.13|458.2|454.1|458.23|454.13|458.2|454.1|4
1634735630000|2021-10-20 13:13:50|458.22|454.12|458.24|454.14|458.24|454.14|458.2|454.1|3
1634735640000|2021-10-20 13:14:00|458.2|454.1|458.4|454.3|458.41|454.31|458.2|454.1|20
1634735650000|2021-10-20 13:14:10|458.35|454.25|458.4|454.3|458.41|454.31|458.31|454.21|11
1634735670000|2021-10-20 13:14:30|458.42|454.32|458.24|454.14|458.5|454.4|458.24|454.14|11
1634735680000|2021-10-20 13:14:40|458.2|454.1|458.4|454.3|458.43|454.33|458.18|454.08|13
1634735690000|2021-10-20 13:14:50|458.36|454.26|458.44|454.34|458.44|454.34|458.31|454.21|10
1634735700000|2021-10-20 13:15:00|458.42|454.32|458.38|454.28|458.42|454.32|458.38|454.28|4
1634735710000|2021-10-20 13:15:10|458.29|454.19|458.3|454.2|458.3|454.2|458.18|454.08|9
1634735720000|2021-10-20 13:15:20|458.25|454.15|458.34|454.24|458.41|454.31|458.25|454.15|9
1634735730000|2021-10-20 13:15:30|458.36|454.26|458.38|454.28|458.39|454.29|458.35|454.25|8
1634735740000|2021-10-20 13:15:40|458.36|454.26|458.3|454.2|458.39|454.29|458.29|454.19|15
1634735750000|2021-10-20 13:15:50|458.26|454.16|458.35|454.25|458.36|454.26|458.24|454.14|17
1634735760000|2021-10-20 13:16:00|458.33|454.23|458.33|454.23|458.41|454.31|458.33|454.23|10
1634735770000|2021-10-20 13:16:10|458.32|454.22|458.36|454.26|458.37|454.27|458.28|454.18|11
1634735780000|2021-10-20 13:16:20|458.37|454.27|458.35|454.25|458.37|454.27|458.33|454.23|14
1634735790000|2021-10-20 13:16:30|458.34|454.24|458.34|454.24|458.37|454.27|458.34|454.24|5
1634735800000|2021-10-20 13:16:40|458.35|454.25|458.32|454.22|458.36|454.26|458.3|454.2|8
1634735810000|2021-10-20 13:16:50|458.33|454.23|458.36|454.26|458.37|454.27|458.33|454.23|9
1634735820000|2021-10-20 13:17:00|458.37|454.27|458.37|454.27|458.39|454.29|458.36|454.26|7
1634735830000|2021-10-20 13:17:10|458.38|454.28|458.4|454.3|458.4|454.3|458.37|454.27|4
1634735840000|2021-10-20 13:17:20|458.38|454.28|458.38|454.28|458.39|454.29|458.36|454.26|6
1634735850000|2021-10-20 13:17:30|458.39|454.29|458.39|454.29|458.41|454.31|458.38|454.28|12
1634735860000|2021-10-20 13:17:40|458.4|454.3|458.28|454.18|458.4|454.3|458.27|454.17|17
1634735870000|2021-10-20 13:17:50|458.27|454.17|458.16|454.06|458.27|454.17|458.16|454.06|9
1634735880000|2021-10-20 13:18:00|458.15|454.05|458.09|453.99|458.22|454.12|458.09|453.99|10
1634735890000|2021-10-20 13:18:10|458.07|453.97|458|453.9|458.07|453.97|457.96|453.86|11
1634735900000|2021-10-20 13:18:20|457.97|453.87|457.97|453.87|457.97|453.87|457.97|453.87|1
1634735910000|2021-10-20 13:18:30|457.93|453.83|457.85|453.75|457.97|453.87|457.85|453.75|4
1634735920000|2021-10-20 13:18:40|457.95|453.85|457.94|453.84|457.95|453.85|457.94|453.84|2
1634735930000|2021-10-20 13:18:50|457.85|453.75|457.85|453.75|457.86|453.76|457.85|453.75|3
1634735940000|2021-10-20 13:19:00|457.79|453.69|457.77|453.67|457.87|453.77|457.75|453.65|11
1634735950000|2021-10-20 13:19:10|457.78|453.68|457.74|453.64|457.81|453.71|457.72|453.62|10
1634735960000|2021-10-20 13:19:20|457.8|453.7|457.8|453.7|457.91|453.81|457.77|453.67|15
1634735970000|2021-10-20 13:19:30|457.81|453.71|457.88|453.78|457.91|453.81|457.77|453.67|7
1634735980000|2021-10-20 13:19:40|457.91|453.81|457.76|453.66|457.91|453.81|457.75|453.65|13
1634735990000|2021-10-20 13:19:50|457.75|453.65|457.9|453.8|457.9|453.8|457.75|453.65|7
1634736000000|2021-10-20 13:20:00|457.85|453.75|457.88|453.78|457.88|453.78|457.85|453.75|2
1634736010000|2021-10-20 13:20:10|457.84|453.74|457.75|453.65|457.85|453.75|457.74|453.64|14
1634736020000|2021-10-20 13:20:20|457.85|453.75|457.74|453.64|457.85|453.75|457.73|453.63|13
1634736030000|2021-10-20 13:20:30|457.73|453.63|457.9|453.8|457.9|453.8|457.73|453.63|9
1634736040000|2021-10-20 13:20:40|458|453.9|458|453.9|458|453.9|457.99|453.89|3
1634736050000|2021-10-20 13:20:50|458.05|453.95|458.02|453.92|458.05|453.95|458|453.9|4
1634736060000|2021-10-20 13:21:00|458.03|453.93|458.11|454.01|458.12|454.02|458.03|453.93|6
1634736070000|2021-10-20 13:21:10|458|453.9|458|453.9|458|453.9|458|453.9|1
1634736080000|2021-10-20 13:21:20|457.87|453.77|457.65|453.55|457.89|453.79|457.59|453.49|12
1634736090000|2021-10-20 13:21:30|457.66|453.56|457.7|453.6|457.75|453.65|457.66|453.56|13
1634736100000|2021-10-20 13:21:40|457.71|453.61|457.73|453.63|457.73|453.63|457.7|453.6|4
1634736110000|2021-10-20 13:21:50|457.72|453.62|457.73|453.63|457.78|453.68|457.72|453.62|10
1634736120000|2021-10-20 13:22:00|457.72|453.62|457.65|453.55|457.72|453.62|457.65|453.55|2
1634736130000|2021-10-20 13:22:10|457.7|453.6|457.59|453.49|457.7|453.6|457.59|453.49|2
1634736140000|2021-10-20 13:22:20|457.6|453.5|457.64|453.54|457.66|453.56|457.6|453.5|4
1634736150000|2021-10-20 13:22:30|457.63|453.53|457.66|453.56|457.66|453.56|457.63|453.53|2
1634736160000|2021-10-20 13:22:40|457.67|453.57|457.65|453.55|457.67|453.57|457.65|453.55|7
1634736170000|2021-10-20 13:22:50|457.63|453.53|457.51|453.41|457.65|453.55|457.51|453.41|5
1634736180000|2021-10-20 13:23:00|457.41|453.31|457.33|453.23|457.41|453.31|457.33|453.23|5
1634736190000|2021-10-20 13:23:10|457.16|453.06|457.12|453.02|457.16|453.06|457.12|453.02|4
1634736200000|2021-10-20 13:23:20|457.1|453|457.12|453.02|457.12|453.02|457.1|453|3
1634736210000|2021-10-20 13:23:30|457.13|453.03|457.24|453.14|457.25|453.15|457.12|453.02|10
1634736220000|2021-10-20 13:23:40|457.23|453.13|457.22|453.12|457.27|453.17|457.21|453.11|11
1634736230000|2021-10-20 13:23:50|457.18|453.08|457.11|453.01|457.2|453.1|457.11|453.01|7
1634736240000|2021-10-20 13:24:00|457.13|453.03|457.1|453|457.13|453.03|457.09|452.99|8
1634736250000|2021-10-20 13:24:10|457.11|453.01|457.09|452.99|457.11|453.01|457.04|452.94|7
1634736260000|2021-10-20 13:24:20|457.08|452.98|457.1|453|457.13|453.03|457.07|452.97|6
1634736270000|2021-10-20 13:24:30|457.2|453.1|457.23|453.13|457.27|453.17|457.2|453.1|7
1634736280000|2021-10-20 13:24:40|457.2|453.1|457.33|453.23|457.33|453.23|457.2|453.1|9
1634736290000|2021-10-20 13:24:50|457.34|453.24|457.31|453.21|457.34|453.24|457.3|453.2|8
1634736300000|2021-10-20 13:25:00|457.32|453.22|457.23|453.13|457.32|453.22|457.23|453.13|18
1634736310000|2021-10-20 13:25:10|457.2|453.1|457.23|453.13|457.23|453.13|457.1|453|17
1634736320000|2021-10-20 13:25:20|457.22|453.12|457.21|453.11|457.22|453.12|457.2|453.1|6
1634736330000|2021-10-20 13:25:30|457.22|453.12|457.3|453.2|457.3|453.2|457.22|453.12|8
1634736340000|2021-10-20 13:25:40|457.32|453.22|457.29|453.19|457.32|453.22|457.29|453.19|8
1634736350000|2021-10-20 13:25:50|457.28|453.18|457.38|453.28|457.38|453.28|457.28|453.18|11
1634736360000|2021-10-20 13:26:00|457.37|453.27|457.37|453.27|457.4|453.3|457.35|453.25|5
1634736370000|2021-10-20 13:26:10|457.38|453.28|457.38|453.28|457.39|453.29|457.37|453.27|5
1634736380000|2021-10-20 13:26:20|457.4|453.3|457.38|453.28|457.4|453.3|457.37|453.27|4
1634736390000|2021-10-20 13:26:30|457.43|453.33|457.34|453.24|457.45|453.35|457.34|453.24|10
1634736400000|2021-10-20 13:26:40|457.35|453.25|457.43|453.33|457.43|453.33|457.35|453.25|4
1634736410000|2021-10-20 13:26:50|457.38|453.28|457.4|453.3|457.43|453.33|457.38|453.28|11
1634736420000|2021-10-20 13:27:00|457.39|453.29|457.5|453.4|457.5|453.4|457.38|453.28|9
1634736430000|2021-10-20 13:27:10|457.55|453.45|457.58|453.48|457.58|453.48|457.53|453.43|4
1634736440000|2021-10-20 13:27:20|457.53|453.43|457.58|453.48|457.58|453.48|457.53|453.43|2
1634736450000|2021-10-20 13:27:30|457.53|453.43|457.53|453.43|457.53|453.43|457.53|453.43|1
1634736460000|2021-10-20 13:27:40|457.6|453.5|457.65|453.55|457.65|453.55|457.6|453.5|2
1634736470000|2021-10-20 13:27:50|457.6|453.5|457.6|453.5|457.6|453.5|457.6|453.5|1
1634736480000|2021-10-20 13:28:00|457.53|453.43|457.46|453.36|457.54|453.44|457.44|453.34|4
1634736490000|2021-10-20 13:28:10|457.47|453.37|457.27|453.17|457.48|453.38|457.27|453.17|19
1634736500000|2021-10-20 13:28:20|457.19|453.09|457.27|453.17|457.34|453.24|457.19|453.09|11
1634736510000|2021-10-20 13:28:30|457.28|453.18|457.43|453.33|457.43|453.33|457.28|453.18|20
1634736520000|2021-10-20 13:28:40|457.41|453.31|457.39|453.29|457.55|453.45|457.39|453.29|11
1634736530000|2021-10-20 13:28:50|457.37|453.27|457.33|453.23|457.38|453.28|457.33|453.23|11
1634736540000|2021-10-20 13:29:00|457.34|453.24|457.43|453.33|457.43|453.33|457.34|453.24|12
1634736550000|2021-10-20 13:29:10|457.4|453.3|457.42|453.32|457.44|453.34|457.4|453.3|15
1634736560000|2021-10-20 13:29:20|457.41|453.31|457.38|453.28|457.44|453.34|457.37|453.27|11
1634736570000|2021-10-20 13:29:30|457.37|453.27|457.39|453.29|457.42|453.32|457.36|453.26|13
1634736580000|2021-10-20 13:29:40|457.38|453.28|457.39|453.29|457.41|453.31|457.37|453.27|15
1634736590000|2021-10-20 13:29:50|457.38|453.28|457.25|453.15|457.39|453.29|457.21|453.11|21
1634736600000|2021-10-20 13:30:00|457.24|453.14|457.43|453.33|457.43|453.33|457.23|453.13|20
1634736610000|2021-10-20 13:30:10|457.4|453.3|457.38|453.28|457.41|453.31|457.38|453.28|7
1634736620000|2021-10-20 13:30:20|457.35|453.25|457.39|453.29|457.39|453.29|457.33|453.23|6
1634736630000|2021-10-20 13:30:30|457.36|453.26|457.42|453.32|457.44|453.34|457.35|453.25|9
1634736640000|2021-10-20 13:30:40|457.39|453.29|457.46|453.36|457.46|453.36|457.38|453.28|10
1634736650000|2021-10-20 13:30:50|457.47|453.37|457.48|453.38|457.5|453.4|457.47|453.37|8
1634736660000|2021-10-20 13:31:00|457.46|453.36|457.37|453.27|457.47|453.37|457.37|453.27|3
1634736670000|2021-10-20 13:31:10|457.36|453.26|457.36|453.26|457.36|453.26|457.36|453.26|1
1634736680000|2021-10-20 13:31:20|457.38|453.28|457.2|453.1|457.38|453.28|457.2|453.1|4
1634736690000|2021-10-20 13:31:30|457.19|453.09|457.21|453.11|457.21|453.11|457.13|453.03|17
1634736700000|2021-10-20 13:31:40|457.19|453.09|457.5|453.4|457.5|453.4|457.19|453.09|10
1634736710000|2021-10-20 13:31:50|457.49|453.39|457.57|453.47|457.57|453.47|457.49|453.39|3
1634736720000|2021-10-20 13:32:00|457.51|453.41|457.53|453.43|457.57|453.47|457.51|453.41|7
1634736740000|2021-10-20 13:32:20|457.57|453.47|457.55|453.45|457.58|453.48|457.53|453.43|7
1634736750000|2021-10-20 13:32:30|457.56|453.46|457.56|453.46|457.56|453.46|457.55|453.45|3
1634736760000|2021-10-20 13:32:40|457.55|453.45|457.51|453.41|457.56|453.46|457.51|453.41|3
1634736770000|2021-10-20 13:32:50|457.47|453.37|457.56|453.46|457.59|453.49|457.47|453.37|7
1634736780000|2021-10-20 13:33:00|457.58|453.48|457.51|453.41|457.58|453.48|457.51|453.41|2
1634736790000|2021-10-20 13:33:10|457.55|453.45|457.48|453.38|457.55|453.45|457.42|453.32|11
1634736800000|2021-10-20 13:33:20|457.45|453.35|457.48|453.38|457.49|453.39|457.45|453.35|12
1634736810000|2021-10-20 13:33:30|457.45|453.35|457.38|453.28|457.46|453.36|457.32|453.22|9
1634736820000|2021-10-20 13:33:40|457.37|453.27|457.35|453.25|457.38|453.28|457.34|453.24|8
1634736830000|2021-10-20 13:33:50|457.34|453.24|457.27|453.17|457.35|453.25|457.27|453.17|13
1634736840000|2021-10-20 13:34:00|457.28|453.18|457.27|453.17|457.33|453.23|457.27|453.17|7
1634736850000|2021-10-20 13:34:10|457.31|453.21|457.4|453.3|457.4|453.3|457.27|453.17|14
1634736860000|2021-10-20 13:34:20|457.39|453.29|457.34|453.24|457.39|453.29|457.33|453.23|8
1634736870000|2021-10-20 13:34:30|457.37|453.27|457.33|453.23|457.4|453.3|457.33|453.23|9
1634736880000|2021-10-20 13:34:40|457.32|453.22|457.37|453.27|457.37|453.27|457.32|453.22|5
1634736890000|2021-10-20 13:34:50|457.36|453.26|457.4|453.3|457.43|453.33|457.36|453.26|11
1634736900000|2021-10-20 13:35:00|457.42|453.32|457.38|453.28|457.44|453.34|457.38|453.28|7
1634736910000|2021-10-20 13:35:10|457.4|453.3|457.42|453.32|457.42|453.32|457.38|453.28|5
1634736920000|2021-10-20 13:35:20|457.41|453.31|457.42|453.32|457.42|453.32|457.41|453.31|2
1634736930000|2021-10-20 13:35:30|457.43|453.33|457.42|453.32|457.45|453.35|457.42|453.32|5
1634736940000|2021-10-20 13:35:40|457.45|453.35|457.4|453.3|457.47|453.37|457.4|453.3|9
1634736950000|2021-10-20 13:35:50|457.43|453.33|457.43|453.33|457.44|453.34|457.43|453.33|3
1634736960000|2021-10-20 13:36:00|457.46|453.36|457.4|453.3|457.46|453.36|457.4|453.3|5
1634736970000|2021-10-20 13:36:10|457.39|453.29|457.38|453.28|457.4|453.3|457.37|453.27|7
1634736980000|2021-10-20 13:36:20|457.36|453.26|457.35|453.25|457.39|453.29|457.32|453.22|13
1634736990000|2021-10-20 13:36:30|457.36|453.26|457.36|453.26|457.37|453.27|457.34|453.24|12
1634737000000|2021-10-20 13:36:40|457.35|453.25|457.35|453.25|457.35|453.25|457.33|453.23|4
1634737010000|2021-10-20 13:36:50|457.34|453.24|457.29|453.19|457.36|453.26|457.29|453.19|16
1634737020000|2021-10-20 13:37:00|457.28|453.18|457.27|453.17|457.3|453.2|457.23|453.13|11
1634737030000|2021-10-20 13:37:10|457.24|453.14|457.23|453.13|457.24|453.14|457.23|453.13|2
1634737050000|2021-10-20 13:37:30|457.22|453.12|457.21|453.11|457.22|453.12|457.21|453.11|4
1634737060000|2021-10-20 13:37:40|457.23|453.13|457.29|453.19|457.3|453.2|457.23|453.13|5
1634737070000|2021-10-20 13:37:50|457.3|453.2|457.3|453.2|457.31|453.21|457.26|453.16|8
1634737080000|2021-10-20 13:38:00|457.26|453.16|457.32|453.22|457.33|453.23|457.26|453.16|7
1634737090000|2021-10-20 13:38:10|457.31|453.21|457.3|453.2|457.32|453.22|457.3|453.2|5
1634737100000|2021-10-20 13:38:20|457.31|453.21|457.33|453.23|457.36|453.26|457.31|453.21|15
1634737110000|2021-10-20 13:38:30|457.3|453.2|457.32|453.22|457.34|453.24|457.27|453.17|11
1634737120000|2021-10-20 13:38:40|457.31|453.21|457.3|453.2|457.31|453.21|457.28|453.18|3
1634737130000|2021-10-20 13:38:50|457.29|453.19|457.3|453.2|457.3|453.2|457.29|453.19|2
1634737140000|2021-10-20 13:39:00|457.32|453.22|457.3|453.2|457.33|453.23|457.29|453.19|6
1634737150000|2021-10-20 13:39:10|457.29|453.19|457.31|453.21|457.33|453.23|457.25|453.15|11
1634737160000|2021-10-20 13:39:20|457.32|453.22|457.31|453.21|457.33|453.23|457.3|453.2|7
1634737170000|2021-10-20 13:39:30|457.32|453.22|457.32|453.22|457.32|453.22|457.31|453.21|3
1634737180000|2021-10-20 13:39:40|457.35|453.25|457.32|453.22|457.35|453.25|457.31|453.21|5
1634737190000|2021-10-20 13:39:50|457.33|453.23|457.31|453.21|457.34|453.24|457.31|453.21|8
1634737200000|2021-10-20 13:40:00|457.3|453.2|457.3|453.2|457.31|453.21|457.3|453.2|3
1634737210000|2021-10-20 13:40:10|457.31|453.21|457.33|453.23|457.33|453.23|457.3|453.2|6
1634737220000|2021-10-20 13:40:20|457.36|453.26|457.65|453.55|457.65|453.55|457.36|453.26|9
1634737230000|2021-10-20 13:40:30|457.6|453.5|457.61|453.51|457.79|453.69|457.6|453.5|16
1634737240000|2021-10-20 13:40:40|457.63|453.53|457.51|453.41|457.67|453.57|457.51|453.41|8
1634737250000|2021-10-20 13:40:50|457.47|453.37|457.48|453.38|457.54|453.44|457.47|453.37|3
1634737260000|2021-10-20 13:41:00|457.45|453.35|457.38|453.28|457.45|453.35|457.38|453.28|3
1634737270000|2021-10-20 13:41:10|457.37|453.27|457.4|453.3|457.4|453.3|457.37|453.27|2
1634737280000|2021-10-20 13:41:20|457.41|453.31|457.31|453.21|457.41|453.31|457.29|453.19|7
1634737290000|2021-10-20 13:41:30|457.33|453.23|457.42|453.32|457.43|453.33|457.33|453.23|14
1634737300000|2021-10-20 13:41:40|457.41|453.31|457.38|453.28|457.47|453.37|457.38|453.28|14
1634737310000|2021-10-20 13:41:50|457.37|453.27|457.45|453.35|457.45|453.35|457.35|453.25|14
1634737320000|2021-10-20 13:42:00|457.47|453.37|457.52|453.42|457.67|453.57|457.45|453.35|23
1634737330000|2021-10-20 13:42:10|457.51|453.41|457.53|453.43|457.53|453.43|457.42|453.32|20
1634737340000|2021-10-20 13:42:20|457.54|453.44|458.03|453.93|458.03|453.93|457.54|453.44|28
1634737350000|2021-10-20 13:42:30|458.12|454.02|457.82|453.72|458.12|454.02|457.74|453.64|28
1634737360000|2021-10-20 13:42:40|457.86|453.76|458.41|454.31|458.41|454.31|457.85|453.75|17
1634737370000|2021-10-20 13:42:50|458.45|454.35|458.26|454.16|458.46|454.36|458.1|454|28
1634737380000|2021-10-20 13:43:00|458.3|454.2|458.7|454.6|458.7|454.6|458.28|454.18|32
1634737390000|2021-10-20 13:43:10|458.77|454.67|458.99|454.89|459|454.9|458.75|454.65|11
1634737400000|2021-10-20 13:43:20|459.02|454.92|458.85|454.75|459.06|454.96|458.83|454.73|20
1634737410000|2021-10-20 13:43:30|458.9|454.8|459.67|455.57|459.67|455.57|458.9|454.8|15
1634737420000|2021-10-20 13:43:40|459.72|455.62|460.07|455.97|460.72|456.62|459.72|455.62|20
1634737430000|2021-10-20 13:43:50|460.03|455.93|460.2|456.1|460.23|456.13|459.91|455.81|21
1634737440000|2021-10-20 13:44:00|460.19|456.09|460.13|456.03|460.55|456.45|460.13|456.03|24
1634737450000|2021-10-20 13:44:10|460.12|456.02|460.25|456.15|460.55|456.45|460.02|455.92|20
1634737460000|2021-10-20 13:44:20|460.24|456.14|460.43|456.33|460.49|456.39|460.24|456.14|19
1634737470000|2021-10-20 13:44:30|460.42|456.32|460.5|456.4|460.52|456.42|460.39|456.29|19
1634737480000|2021-10-20 13:44:40|460.47|456.37|460.84|456.74|460.85|456.75|460.47|456.37|22
1634737490000|2021-10-20 13:44:50|460.85|456.75|461.28|457.18|461.28|457.18|460.85|456.75|28
1634737500000|2021-10-20 13:45:00|461.38|457.28|461.8|457.7|461.8|457.7|461.27|457.17|26
1634737510000|2021-10-20 13:45:10|461.78|457.68|462.06|457.96|462.06|457.96|461.66|457.56|21
1634737520000|2021-10-20 13:45:20|461.9|457.8|461.16|457.06|461.9|457.8|461.16|457.06|19
1634737530000|2021-10-20 13:45:30|461.23|457.13|461.03|456.93|461.69|457.59|461.03|456.93|29
1634737540000|2021-10-20 13:45:40|461.18|457.08|459.96|455.86|461.18|457.08|459.85|455.75|32
1634737550000|2021-10-20 13:45:50|459.84|455.74|459.25|455.15|460|455.9|459.24|455.14|28
1634737560000|2021-10-20 13:46:00|459.31|455.21|459.06|454.96|459.46|455.36|459.06|454.96|21
1634737570000|2021-10-20 13:46:10|459.04|454.94|458.25|454.15|459.04|454.94|458.18|454.08|20
1634737580000|2021-10-20 13:46:20|458.22|454.12|458.94|454.84|459.1|455|458.22|454.12|23
1634737590000|2021-10-20 13:46:30|458.98|454.88|458.75|454.65|459.1|455|458.5|454.4|28
1634737600000|2021-10-20 13:46:40|458.78|454.68|459.15|455.05|459.16|455.06|458.64|454.54|24
1634737610000|2021-10-20 13:46:50|459.16|455.06|458.36|454.26|459.34|455.24|458.31|454.21|28
1634737620000|2021-10-20 13:47:00|458.34|454.24|458.24|454.14|458.37|454.27|458.07|453.97|27
1634737630000|2021-10-20 13:47:10|458.23|454.13|458.8|454.7|458.8|454.7|458.2|454.1|30
1634737640000|2021-10-20 13:47:20|459|454.9|459.05|454.95|459.09|454.99|458.59|454.49|28
1634737650000|2021-10-20 13:47:30|459.08|454.98|459.05|454.95|459.37|455.27|458.98|454.88|23
1634737660000|2021-10-20 13:47:40|459.1|455|459.25|455.15|459.32|455.22|459.1|455|21
1634737670000|2021-10-20 13:47:50|459.24|455.14|459.37|455.27|459.43|455.33|459.23|455.13|15
1634737680000|2021-10-20 13:48:00|459.31|455.21|459.21|455.11|459.31|455.21|458.98|454.88|24
1634737690000|2021-10-20 13:48:10|459.28|455.18|459.25|455.15|459.28|455.18|459.03|454.93|14
1634737700000|2021-10-20 13:48:20|459.24|455.14|459.46|455.36|459.5|455.4|459.22|455.12|9
1634737710000|2021-10-20 13:48:30|459.55|455.45|459.57|455.47|459.71|455.61|459.54|455.44|19
1634737720000|2021-10-20 13:48:40|459.62|455.52|460.05|455.95|460.05|455.95|459.6|455.5|17
1634737730000|2021-10-20 13:48:50|460.06|455.96|459.91|455.81|460.13|456.03|459.91|455.81|19
1634737740000|2021-10-20 13:49:00|459.96|455.86|459.85|455.75|460|455.9|459.68|455.58|16
1634737750000|2021-10-20 13:49:10|459.87|455.77|459.99|455.89|460.14|456.04|459.83|455.73|22
1634737760000|2021-10-20 13:49:20|459.98|455.88|460.15|456.05|460.33|456.23|459.93|455.83|20
1634737770000|2021-10-20 13:49:30|460.2|456.1|460.3|456.2|460.3|456.2|460.02|455.92|16
1634737780000|2021-10-20 13:49:40|460.22|456.12|460.5|456.4|460.6|456.5|460.2|456.1|18
1634737790000|2021-10-20 13:49:50|460.6|456.5|460.7|456.6|460.7|456.6|460.5|456.4|10
1634737800000|2021-10-20 13:50:00|460.5|456.4|460.6|456.5|460.6|456.5|460.37|456.27|8
1634737810000|2021-10-20 13:50:10|460.7|456.6|460.85|456.75|460.97|456.87|460.62|456.52|17
1634737820000|2021-10-20 13:50:20|460.79|456.69|460.7|456.6|460.8|456.7|460.68|456.58|12
1634737830000|2021-10-20 13:50:30|460.74|456.64|460.99|456.89|461|456.9|460.74|456.64|14
1634737840000|2021-10-20 13:50:40|461.02|456.92|460.82|456.72|461.14|457.04|460.8|456.7|16
1634737850000|2021-10-20 13:50:50|460.8|456.7|460.52|456.42|460.91|456.81|460.5|456.4|13
1634737860000|2021-10-20 13:51:00|460.5|456.4|460.62|456.52|460.71|456.61|460.49|456.39|20
1634737870000|2021-10-20 13:51:10|460.6|456.5|460.6|456.5|460.61|456.51|460.55|456.45|8
1634737880000|2021-10-20 13:51:20|460.64|456.54|460.61|456.51|460.64|456.54|460.52|456.42|11
1634737890000|2021-10-20 13:51:30|460.63|456.53|460.9|456.8|460.9|456.8|460.61|456.51|7
1634737900000|2021-10-20 13:51:40|460.89|456.79|460.75|456.65|460.9|456.8|460.72|456.62|9
1634737910000|2021-10-20 13:51:50|460.77|456.67|460.61|456.51|460.8|456.7|460.58|456.48|15
1634737920000|2021-10-20 13:52:00|460.64|456.54|460.6|456.5|460.65|456.55|460.54|456.44|10
1634737930000|2021-10-20 13:52:10|460.48|456.38|460.5|456.4|460.51|456.41|460.4|456.3|10
1634737940000|2021-10-20 13:52:20|460.51|456.41|460.7|456.6|460.7|456.6|460.5|456.4|9
1634737950000|2021-10-20 13:52:30|460.71|456.61|460.9|456.8|460.91|456.81|460.7|456.6|13
1634737960000|2021-10-20 13:52:40|460.85|456.75|460.85|456.75|460.85|456.75|460.85|456.75|1
1634737970000|2021-10-20 13:52:50|460.8|456.7|460.9|456.8|460.9|456.8|460.8|456.7|3
1634737980000|2021-10-20 13:53:00|460.85|456.75|461.04|456.94|461.04|456.94|460.8|456.7|7
1634737990000|2021-10-20 13:53:10|460.97|456.87|460.85|456.75|461.1|457|460.85|456.75|14
1634738000000|2021-10-20 13:53:20|460.9|456.8|460.93|456.83|461.01|456.91|460.84|456.74|11
1634738010000|2021-10-20 13:53:30|460.91|456.81|461.02|456.92|461.04|456.94|460.91|456.81|9
1634738020000|2021-10-20 13:53:40|461.05|456.95|461|456.9|461.12|457.02|461|456.9|7
1634738030000|2021-10-20 13:53:50|460.93|456.83|461.09|456.99|461.15|457.05|460.92|456.82|10
1634738040000|2021-10-20 13:54:00|461.04|456.94|461.08|456.98|461.09|456.99|460.9|456.8|21
1634738050000|2021-10-20 13:54:10|461.1|457|461.23|457.13|461.4|457.3|461.08|456.98|11
1634738060000|2021-10-20 13:54:20|461.2|457.1|461.3|457.2|461.45|457.35|461.15|457.05|12
1634738070000|2021-10-20 13:54:30|461.25|457.15|461.5|457.4|461.5|457.4|461.2|457.1|9
1634738080000|2021-10-20 13:54:40|461.4|457.3|461.4|457.3|461.53|457.43|461.4|457.3|9
1634738090000|2021-10-20 13:54:50|461.43|457.33|461.72|457.62|461.75|457.65|461.4|457.3|11
1634738100000|2021-10-20 13:55:00|461.71|457.61|461.75|457.65|461.8|457.7|461.6|457.5|13
1634738110000|2021-10-20 13:55:10|461.72|457.62|461.8|457.7|461.8|457.7|461.64|457.54|6
1634738120000|2021-10-20 13:55:20|461.7|457.6|461.71|457.61|461.8|457.7|461.66|457.56|9
1634738130000|2021-10-20 13:55:30|461.7|457.6|461.61|457.51|461.7|457.6|461.57|457.47|5
1634738140000|2021-10-20 13:55:40|461.5|457.4|461.03|456.93|461.5|457.4|461.02|456.92|18
1634738150000|2021-10-20 13:55:50|461.07|456.97|460.77|456.67|461.12|457.02|460.76|456.66|21
1634738160000|2021-10-20 13:56:00|460.76|456.66|461|456.9|461|456.9|460.74|456.64|23
1634738170000|2021-10-20 13:56:10|461.01|456.91|460.95|456.85|461.08|456.98|460.87|456.77|21
1634738180000|2021-10-20 13:56:20|460.97|456.87|461|456.9|461.02|456.92|460.96|456.86|15
1634738190000|2021-10-20 13:56:30|461.1|457|461.1|457|461.15|457.05|461.04|456.94|10
1634738200000|2021-10-20 13:56:40|461.11|457.01|461.14|457.04|461.25|457.15|461.05|456.95|15
1634738210000|2021-10-20 13:56:50|461.13|457.03|461.4|457.3|461.41|457.31|461.13|457.03|16
1634738220000|2021-10-20 13:57:00|461.39|457.29|461.31|457.21|461.41|457.31|461.3|457.2|13
1634738230000|2021-10-20 13:57:10|461.34|457.24|461.51|457.41|461.51|457.41|461.28|457.18|19
1634738240000|2021-10-20 13:57:20|461.5|457.4|461.35|457.25|461.51|457.41|461.31|457.21|21
1634738250000|2021-10-20 13:57:30|461.34|457.24|461.52|457.42|461.55|457.45|461.22|457.12|18
1634738260000|2021-10-20 13:57:40|461.57|457.47|461.43|457.33|461.57|457.47|461.36|457.26|14
1634738270000|2021-10-20 13:57:50|461.42|457.32|461.63|457.53|461.63|457.53|461.42|457.32|11
1634738280000|2021-10-20 13:58:00|461.6|457.5|461.64|457.54|461.7|457.6|461.53|457.43|9
1634738290000|2021-10-20 13:58:10|461.8|457.7|461.7|457.6|461.9|457.8|461.7|457.6|6
1634738300000|2021-10-20 13:58:20|461.65|457.55|461.8|457.7|461.83|457.73|461.65|457.55|9
1634738310000|2021-10-20 13:58:30|461.81|457.71|461.9|457.8|461.9|457.8|461.7|457.6|10
1634738320000|2021-10-20 13:58:40|461.85|457.75|461.87|457.77|461.87|457.77|461.7|457.6|11
1634738330000|2021-10-20 13:58:50|461.7|457.6|461.8|457.7|461.8|457.7|461.7|457.6|4
1634738340000|2021-10-20 13:59:00|461.83|457.73|461.9|457.8|461.9|457.8|461.7|457.6|9
1634738350000|2021-10-20 13:59:10|461.85|457.75|461.95|457.85|462.2|458.1|461.8|457.7|11
1634738360000|2021-10-20 13:59:20|461.8|457.7|462.1|458|462.1|458|461.79|457.69|5
1634738370000|2021-10-20 13:59:30|462|457.9|462.4|458.3|462.4|458.3|462|457.9|10
1634738380000|2021-10-20 13:59:40|462.5|458.4|462.6|458.5|462.6|458.5|462.4|458.3|13
1634738390000|2021-10-20 13:59:50|462.58|458.48|462.61|458.51|462.81|458.71|462.58|458.48|12
1634738400000|2021-10-20 14:00:00|462.53|458.43|462.9|458.8|463|458.9|462.51|458.41|15
1634738410000|2021-10-20 14:00:10|463|458.9|462.45|458.35|463.1|459|462.45|458.35|17
1634738420000|2021-10-20 14:00:20|462.44|458.34|462.15|458.05|462.46|458.36|462.13|458.03|27
1634738430000|2021-10-20 14:00:30|462.02|457.92|461.8|457.7|462.1|458|461.75|457.65|23
1634738440000|2021-10-20 14:00:40|461.72|457.62|461.79|457.69|461.91|457.81|461.72|457.62|5
1634738450000|2021-10-20 14:00:50|461.76|457.66|461.45|457.35|461.76|457.66|461.45|457.35|9
1634738460000|2021-10-20 14:01:00|461.46|457.36|461.73|457.63|461.82|457.72|461.37|457.27|24
1634738470000|2021-10-20 14:01:10|461.72|457.62|461.8|457.7|461.83|457.73|461.72|457.62|11
1634738480000|2021-10-20 14:01:20|461.81|457.71|461.8|457.7|461.95|457.85|461.75|457.65|12
1634738490000|2021-10-20 14:01:30|461.81|457.71|462|457.9|462|457.9|461.77|457.67|8
1634738500000|2021-10-20 14:01:40|461.9|457.8|461.53|457.43|461.97|457.87|461.52|457.42|14
1634738510000|2021-10-20 14:01:50|461.57|457.47|461.72|457.62|461.77|457.67|461.57|457.47|14
1634738520000|2021-10-20 14:02:00|461.75|457.65|461.83|457.73|462|457.9|461.7|457.6|21
1634738530000|2021-10-20 14:02:10|461.82|457.72|461.95|457.85|462.1|458|461.82|457.72|21
1634738540000|2021-10-20 14:02:20|461.93|457.83|461.7|457.6|461.93|457.83|461.61|457.51|10
1634738550000|2021-10-20 14:02:30|461.71|457.61|462.04|457.94|462.05|457.95|461.71|457.61|19
1634738560000|2021-10-20 14:02:40|462.05|457.95|462.23|458.13|462.23|458.13|462.05|457.95|16
1634738570000|2021-10-20 14:02:50|462.21|458.11|462.1|458|462.23|458.13|462.03|457.93|15
1634738580000|2021-10-20 14:03:00|462.11|458.01|461.99|457.89|462.2|458.1|461.94|457.84|17
1634738590000|2021-10-20 14:03:10|461.84|457.74|461.71|457.61|461.85|457.75|461.69|457.59|13
1634738600000|2021-10-20 14:03:20|461.65|457.55|461.6|457.5|461.75|457.65|461.6|457.5|18
1634738610000|2021-10-20 14:03:30|461.71|457.61|461.74|457.64|461.87|457.77|461.7|457.6|9
1634738620000|2021-10-20 14:03:40|461.68|457.58|461.6|457.5|461.68|457.58|461.6|457.5|3
1634738630000|2021-10-20 14:03:50|461.54|457.44|461.59|457.49|461.59|457.49|461.54|457.44|5
1634738640000|2021-10-20 14:04:00|461.7|457.6|461.8|457.7|461.8|457.7|461.62|457.52|9
1634738650000|2021-10-20 14:04:10|461.79|457.69|461.62|457.52|461.8|457.7|461.62|457.52|11
1634738660000|2021-10-20 14:04:20|461.61|457.51|461.52|457.42|461.68|457.58|461.5|457.4|15
1634738670000|2021-10-20 14:04:30|461.57|457.47|461.32|457.22|461.57|457.47|461.31|457.21|17
1634738680000|2021-10-20 14:04:40|461.33|457.23|461.73|457.63|461.75|457.65|461.3|457.2|19
1634738690000|2021-10-20 14:04:50|461.74|457.64|461.98|457.88|462.09|457.99|461.74|457.64|18
1634738700000|2021-10-20 14:05:00|461.95|457.85|462.19|458.09|462.19|458.09|461.95|457.85|20
1634738710000|2021-10-20 14:05:10|462.23|458.13|462.15|458.05|462.3|458.2|462.14|458.04|16
1634738720000|2021-10-20 14:05:20|462.18|458.08|461.86|457.76|462.31|458.21|461.86|457.76|21
1634738730000|2021-10-20 14:05:30|461.87|457.77|462.2|458.1|462.31|458.21|461.87|457.77|14
1634738740000|2021-10-20 14:05:40|462.18|458.08|462.04|457.94|462.29|458.19|462.04|457.94|16
1634738750000|2021-10-20 14:05:50|462.1|458|462.01|457.91|462.1|458|461.93|457.83|8
1634738760000|2021-10-20 14:06:00|461.98|457.88|462|457.9|462.14|458.04|461.98|457.88|7
1634738770000|2021-10-20 14:06:10|461.96|457.86|462.05|457.95|462.28|458.18|461.9|457.8|11
1634738780000|2021-10-20 14:06:20|462.1|458|462.11|458.01|462.12|458.02|462.06|457.96|7
1634738790000|2021-10-20 14:06:30|462.17|458.07|462.1|458|462.17|458.07|462.1|458|3
1634738800000|2021-10-20 14:06:40|462.2|458.1|462.12|458.02|462.2|458.1|462.08|457.98|7
1634738810000|2021-10-20 14:06:50|462.1|458|462.22|458.12|462.28|458.18|462.1|458|9
1634738820000|2021-10-20 14:07:00|462.14|458.04|462.1|458|462.14|458.04|462.02|457.92|4
1634738830000|2021-10-20 14:07:10|461.99|457.89|461.95|457.85|461.99|457.89|461.94|457.84|5
1634738840000|2021-10-20 14:07:20|462.03|457.93|462.21|458.11|462.21|458.11|462|457.9|8
1634738850000|2021-10-20 14:07:30|462.12|458.02|462.1|458|462.23|458.13|462.05|457.95|6
1634738860000|2021-10-20 14:07:40|462.13|458.03|462.4|458.3|462.4|458.3|462.12|458.02|11
1634738870000|2021-10-20 14:07:50|462.41|458.31|462.6|458.5|462.6|458.5|462.25|458.15|7
1634738880000|2021-10-20 14:08:00|462.7|458.6|462.8|458.7|462.84|458.74|462.7|458.6|5
1634738890000|2021-10-20 14:08:10|462.84|458.74|462.9|458.8|462.9|458.8|462.8|458.7|9
1634738900000|2021-10-20 14:08:20|462.8|458.7|462.55|458.45|462.94|458.84|462.55|458.45|9
1634738910000|2021-10-20 14:08:30|462.51|458.41|462.65|458.55|462.74|458.64|462.51|458.41|12
1634738920000|2021-10-20 14:08:40|462.6|458.5|462.8|458.7|462.88|458.78|462.6|458.5|12
1634738930000|2021-10-20 14:08:50|462.82|458.72|462.7|458.6|462.9|458.8|462.7|458.6|6
1634738940000|2021-10-20 14:09:00|462.81|458.71|462.7|458.6|462.88|458.78|462.7|458.6|7
1634738950000|2021-10-20 14:09:10|462.8|458.7|462.7|458.6|462.85|458.75|462.7|458.6|7
1634738960000|2021-10-20 14:09:20|462.74|458.64|462.8|458.7|462.91|458.81|462.7|458.6|8
1634738970000|2021-10-20 14:09:30|462.7|458.6|462.9|458.8|462.96|458.86|462.7|458.6|4
1634738980000|2021-10-20 14:09:40|463|458.9|463|458.9|463.01|458.91|463|458.9|3
1634738990000|2021-10-20 14:09:50|463.13|459.03|462.9|458.8|463.15|459.05|462.9|458.8|4
1634739000000|2021-10-20 14:10:00|462.98|458.88|463|458.9|463.07|458.97|462.98|458.88|7
1634739010000|2021-10-20 14:10:10|463.06|458.96|463|458.9|463.06|458.96|463|458.9|5
1634739020000|2021-10-20 14:10:20|463.09|458.99|463|458.9|463.09|458.99|463|458.9|2
1634739030000|2021-10-20 14:10:30|463.04|458.94|463.2|459.1|463.25|459.15|463|458.9|6
1634739040000|2021-10-20 14:10:40|463.3|459.2|463.31|459.21|463.31|459.21|463.2|459.1|5
1634739050000|2021-10-20 14:10:50|463.32|459.22|463.32|459.22|463.32|459.22|463.32|459.22|1
1634739060000|2021-10-20 14:11:00|463.2|459.1|463.4|459.3|463.4|459.3|463.2|459.1|4
1634739070000|2021-10-20 14:11:10|463.2|459.1|463.41|459.31|463.41|459.31|463.2|459.1|3
1634739080000|2021-10-20 14:11:20|463.43|459.33|463.3|459.2|463.43|459.33|463.3|459.2|2
1634739090000|2021-10-20 14:11:30|463.43|459.33|463.42|459.32|463.43|459.33|463.41|459.31|5
1634739100000|2021-10-20 14:11:40|463.41|459.31|463.5|459.4|463.55|459.45|463.41|459.31|9
1634739110000|2021-10-20 14:11:50|463.56|459.46|463.53|459.43|463.66|459.56|463.4|459.3|8
1634739120000|2021-10-20 14:12:00|463.4|459.3|463.4|459.3|463.56|459.46|463.4|459.3|3
1634739130000|2021-10-20 14:12:10|463.48|459.38|463.52|459.42|463.66|459.56|463.4|459.3|6
1634739140000|2021-10-20 14:12:20|463.56|459.46|463.56|459.46|463.61|459.51|463.54|459.44|10
1634739150000|2021-10-20 14:12:30|463.62|459.52|463.59|459.49|463.65|459.55|463.56|459.46|14
1634739160000|2021-10-20 14:12:40|463.6|459.5|463.6|459.5|463.7|459.6|463.58|459.48|21
1634739170000|2021-10-20 14:12:50|463.61|459.51|463.25|459.15|463.73|459.63|463.19|459.09|23
1634739180000|2021-10-20 14:13:00|463.22|459.12|463.31|459.21|463.32|459.22|463.19|459.09|17
1634739190000|2021-10-20 14:13:10|463.21|459.11|463.38|459.28|463.42|459.32|463.21|459.11|15
1634739200000|2021-10-20 14:13:20|463.37|459.27|463.37|459.27|463.41|459.31|463.31|459.21|12
1634739210000|2021-10-20 14:13:30|463.34|459.24|463.31|459.21|463.45|459.35|463.3|459.2|9
1634739220000|2021-10-20 14:13:40|463.37|459.27|463.29|459.19|463.51|459.41|463.28|459.18|15
1634739230000|2021-10-20 14:13:50|463.3|459.2|463.37|459.27|463.37|459.27|463.3|459.2|8
1634739240000|2021-10-20 14:14:00|463.36|459.26|463.47|459.37|463.47|459.37|463.36|459.26|2
1634739250000|2021-10-20 14:14:10|463.36|459.26|463.39|459.29|463.39|459.29|463.35|459.25|3
1634739260000|2021-10-20 14:14:20|463.4|459.3|463.47|459.37|463.47|459.37|463.35|459.25|4
1634739270000|2021-10-20 14:14:30|463.4|459.3|463.23|459.13|463.43|459.33|463.23|459.13|18
1634739280000|2021-10-20 14:14:40|463.22|459.12|463.49|459.39|463.49|459.39|463.21|459.11|15
1634739290000|2021-10-20 14:14:50|463.43|459.33|463.45|459.35|463.46|459.36|463.34|459.24|5
1634739300000|2021-10-20 14:15:00|463.44|459.34|463.58|459.48|463.58|459.48|463.41|459.31|6
1634739310000|2021-10-20 14:15:10|463.51|459.41|463.5|459.4|463.61|459.51|463.45|459.35|8
1634739320000|2021-10-20 14:15:20|463.45|459.35|463.54|459.44|463.6|459.5|463.45|459.35|7
1634739330000|2021-10-20 14:15:30|463.59|459.49|463.88|459.78|463.94|459.84|463.59|459.49|14
1634739340000|2021-10-20 14:15:40|463.8|459.7|463.7|459.6|463.92|459.82|463.7|459.6|10
1634739350000|2021-10-20 14:15:50|463.69|459.59|463.59|459.49|463.8|459.7|463.59|459.49|11
1634739360000|2021-10-20 14:16:00|463.66|459.56|463.45|459.35|463.76|459.66|463.45|459.35|21
1634739370000|2021-10-20 14:16:10|463.44|459.34|463.19|459.09|463.44|459.34|463.19|459.09|19
1634739380000|2021-10-20 14:16:20|463.2|459.1|463.08|458.98|463.21|459.11|463.08|458.98|6
1634739390000|2021-10-20 14:16:30|463.1|459|463.1|459|463.1|459|463.01|458.91|8
1634739400000|2021-10-20 14:16:40|462.94|458.84|462.56|458.46|462.98|458.88|462.47|458.37|14
1634739410000|2021-10-20 14:16:50|462.53|458.43|462.1|458|462.53|458.43|462.08|457.98|32
1634739420000|2021-10-20 14:17:00|461.8|457.7|461.8|457.7|461.85|457.75|461.62|457.52|26
1634739430000|2021-10-20 14:17:10|461.81|457.71|461.87|457.77|461.89|457.79|461.81|457.71|20
1634739440000|2021-10-20 14:17:20|461.86|457.76|462.08|457.98|462.08|457.98|461.86|457.76|23
1634739450000|2021-10-20 14:17:30|462.13|458.03|462.2|458.1|462.37|458.27|462.13|458.03|14
1634739460000|2021-10-20 14:17:40|462.19|458.09|462.1|458|462.21|458.11|462.08|457.98|18
1634739470000|2021-10-20 14:17:50|462.12|458.02|462.13|458.03|462.16|458.06|462.1|458|13
1634739480000|2021-10-20 14:18:00|462.14|458.04|462.2|458.1|462.22|458.12|462.14|458.04|16
1634739490000|2021-10-20 14:18:10|462.21|458.11|462.39|458.29|462.44|458.34|462.21|458.11|17
1634739500000|2021-10-20 14:18:20|462.42|458.32|462.48|458.38|462.49|458.39|462.42|458.32|11
1634739510000|2021-10-20 14:18:30|462.47|458.37|462.28|458.18|462.47|458.37|462.23|458.13|11
1634739520000|2021-10-20 14:18:40|462.35|458.25|462.13|458.03|462.39|458.29|462.13|458.03|19
1634739530000|2021-10-20 14:18:50|462.19|458.09|461.99|457.89|462.19|458.09|461.98|457.88|11
1634739540000|2021-10-20 14:19:00|462|457.9|462|457.9|462.1|458|461.98|457.88|21
1634739550000|2021-10-20 14:19:10|462.01|457.91|462.1|458|462.24|458.14|462.01|457.91|5
1634739560000|2021-10-20 14:19:20|462.24|458.14|462.28|458.18|462.42|458.32|462.24|458.14|6
1634739570000|2021-10-20 14:19:30|462.37|458.27|462.44|458.34|462.44|458.34|462.1|458|3
1634739580000|2021-10-20 14:19:40|462.43|458.33|462.24|458.14|462.43|458.33|462.24|458.14|2
1634739590000|2021-10-20 14:19:50|462.37|458.27|462.24|458.14|462.37|458.27|462.24|458.14|4
1634739600000|2021-10-20 14:20:00|462.1|458|462.1|458|462.23|458.13|462.1|458|6
1634739610000|2021-10-20 14:20:10|462.2|458.1|462.26|458.16|462.26|458.16|462.2|458.1|2
1634739620000|2021-10-20 14:20:20|462.21|458.11|462.1|458|462.21|458.11|462.1|458|2
1634739630000|2021-10-20 14:20:30|462.2|458.1|462.1|458|462.3|458.2|462.1|458|7
1634739640000|2021-10-20 14:20:40|462.23|458.13|462.2|458.1|462.38|458.28|462.2|458.1|5
1634739650000|2021-10-20 14:20:50|462.1|458|462.17|458.07|462.3|458.2|462.1|458|3
1634739660000|2021-10-20 14:21:00|462.23|458.13|461.97|457.87|462.23|458.13|461.97|457.87|7
1634739670000|2021-10-20 14:21:10|461.94|457.84|461.91|457.81|462.06|457.96|461.91|457.81|9
1634739680000|2021-10-20 14:21:20|462.04|457.94|461.85|457.75|462.04|457.94|461.75|457.65|17
1634739690000|2021-10-20 14:21:30|461.84|457.74|462|457.9|462.01|457.91|461.84|457.74|15
1634739700000|2021-10-20 14:21:40|462.05|457.95|462.06|457.96|462.1|458|462.01|457.91|6
1634739710000|2021-10-20 14:21:50|462.09|457.99|462.33|458.23|462.33|458.23|462.09|457.99|15
1634739720000|2021-10-20 14:22:00|462.32|458.22|462.3|458.2|462.39|458.29|462.19|458.09|21
1634739730000|2021-10-20 14:22:10|462.29|458.19|462.31|458.21|462.31|458.21|462.26|458.16|13
1634739740000|2021-10-20 14:22:20|462.23|458.13|462.2|458.1|462.23|458.13|462.11|458.01|12
1634739750000|2021-10-20 14:22:30|462.21|458.11|462.26|458.16|462.26|458.16|462.18|458.08|21
1634739760000|2021-10-20 14:22:40|462.23|458.13|462.23|458.13|462.27|458.17|462.11|458.01|18
1634739770000|2021-10-20 14:22:50|462.19|458.09|462.21|458.11|462.21|458.11|462.07|457.97|7
1634739780000|2021-10-20 14:23:00|462.2|458.1|462.07|457.97|462.2|458.1|462.07|457.97|7
1634739790000|2021-10-20 14:23:10|462.06|457.96|462.06|457.96|462.07|457.97|462.06|457.96|3
1634739800000|2021-10-20 14:23:20|462.05|457.95|461.92|457.82|462.21|458.11|461.92|457.82|19
1634739810000|2021-10-20 14:23:30|461.83|457.73|462.09|457.99|462.13|458.03|461.83|457.73|17
1634739820000|2021-10-20 14:23:40|462.15|458.05|462.05|457.95|462.19|458.09|462.02|457.92|16
1634739830000|2021-10-20 14:23:50|462.04|457.94|462|457.9|462.09|457.99|461.89|457.79|22
1634739840000|2021-10-20 14:24:00|461.99|457.89|462.09|457.99|462.13|458.03|461.96|457.86|20
1634739850000|2021-10-20 14:24:10|462.08|457.98|462.18|458.08|462.24|458.14|462.06|457.96|8
1634739860000|2021-10-20 14:24:20|462.17|458.07|462.21|458.11|462.24|458.14|462.16|458.06|12
1634739870000|2021-10-20 14:24:30|462.25|458.15|462.01|457.91|462.25|458.15|461.98|457.88|17
1634739880000|2021-10-20 14:24:40|462|457.9|462|457.9|462.04|457.94|461.96|457.86|15
1634739890000|2021-10-20 14:24:50|462.02|457.92|462.03|457.93|462.1|458|461.95|457.85|20
1634739900000|2021-10-20 14:25:00|462.02|457.92|462.01|457.91|462.08|457.98|461.99|457.89|12
1634739910000|2021-10-20 14:25:10|461.98|457.88|462.31|458.21|462.31|458.21|461.98|457.88|16
1634739920000|2021-10-20 14:25:20|462.32|458.22|462.42|458.32|462.42|458.32|462.32|458.22|19
1634739930000|2021-10-20 14:25:30|462.43|458.33|462.37|458.27|462.45|458.35|462.33|458.23|13
1634739940000|2021-10-20 14:25:40|462.36|458.26|462.36|458.26|462.38|458.28|462.35|458.25|11
1634739950000|2021-10-20 14:25:50|462.37|458.27|462.37|458.27|462.4|458.3|462.37|458.27|7
1634739960000|2021-10-20 14:26:00|462.39|458.29|462.64|458.54|462.68|458.58|462.39|458.29|18
1634739970000|2021-10-20 14:26:10|462.65|458.55|462.62|458.52|462.76|458.66|462.62|458.52|16
1634739980000|2021-10-20 14:26:20|462.63|458.53|462.8|458.7|462.8|458.7|462.63|458.53|22
1634739990000|2021-10-20 14:26:30|462.81|458.71|463.02|458.92|463.1|459|462.81|458.71|9
1634740000000|2021-10-20 14:26:40|463.07|458.97|463|458.9|463.14|459.04|462.95|458.85|7
1634740010000|2021-10-20 14:26:50|463.08|458.98|462.98|458.88|463.08|458.98|462.85|458.75|10
1634740020000|2021-10-20 14:27:00|462.92|458.82|462.85|458.75|462.92|458.82|462.84|458.74|9
1634740030000|2021-10-20 14:27:10|462.86|458.76|462.82|458.72|463.05|458.95|462.81|458.71|16
1634740040000|2021-10-20 14:27:20|462.85|458.75|462.86|458.76|462.95|458.85|462.84|458.74|12
1634740050000|2021-10-20 14:27:30|462.85|458.75|462.91|458.81|462.91|458.81|462.84|458.74|7
1634740060000|2021-10-20 14:27:40|462.97|458.87|463|458.9|463|458.9|462.97|458.87|2
1634740070000|2021-10-20 14:27:50|463.03|458.93|463|458.9|463.07|458.97|463|458.9|3
1634740080000|2021-10-20 14:28:00|463.02|458.92|463|458.9|463.05|458.95|463|458.9|3
1634740090000|2021-10-20 14:28:10|463.1|459|463.1|459|463.17|459.07|463.1|459|3
1634740100000|2021-10-20 14:28:20|463.17|459.07|463|458.9|463.27|459.17|463|458.9|7
1634740110000|2021-10-20 14:28:30|463.1|459|462.95|458.85|463.1|459|462.84|458.74|8
1634740120000|2021-10-20 14:28:40|463|458.9|463|458.9|463.01|458.91|462.95|458.85|6
1634740130000|2021-10-20 14:28:50|463.02|458.92|463.24|459.14|463.24|459.14|463.02|458.92|11
1634740140000|2021-10-20 14:29:00|463.28|459.18|463.45|459.35|463.57|459.47|463.28|459.18|17
1634740150000|2021-10-20 14:29:10|463.42|459.32|463.52|459.42|463.55|459.45|463.36|459.26|21
1634740160000|2021-10-20 14:29:20|463.5|459.4|463.32|459.22|463.51|459.41|463.27|459.17|19
1634740170000|2021-10-20 14:29:30|463.31|459.21|463.21|459.11|463.32|459.22|463.09|458.99|24
1634740180000|2021-10-20 14:29:40|463.03|458.93|462.99|458.89|463.2|459.1|462.98|458.88|20
1634740190000|2021-10-20 14:29:50|463.02|458.92|463.23|459.13|463.23|459.13|462.99|458.89|28
1634740200000|2021-10-20 14:30:00|463.22|459.12|463.2|459.1|463.24|459.14|463.12|459.02|19
1634740210000|2021-10-20 14:30:10|463.19|459.09|463.33|459.23|463.37|459.27|463.18|459.08|25
1634740220000|2021-10-20 14:30:20|463.34|459.24|463.33|459.23|463.34|459.24|463.26|459.16|12
1634740230000|2021-10-20 14:30:30|463.35|459.25|463.4|459.3|463.43|459.33|463.25|459.15|14
1634740240000|2021-10-20 14:30:40|463.41|459.31|463.59|459.49|463.77|459.67|463.41|459.31|27
1634740250000|2021-10-20 14:30:50|463.58|459.48|463.54|459.44|463.63|459.53|463.5|459.4|24
1634740260000|2021-10-20 14:31:00|463.55|459.45|463.44|459.34|463.58|459.48|463.32|459.22|18
1634740270000|2021-10-20 14:31:10|463.24|459.14|463.21|459.11|463.31|459.21|463.05|458.95|17
1634740280000|2021-10-20 14:31:20|463.18|459.08|463.44|459.34|463.44|459.34|463.18|459.08|15
1634740290000|2021-10-20 14:31:30|463.38|459.28|463.57|459.47|463.6|459.5|463.37|459.27|18
1634740300000|2021-10-20 14:31:40|463.48|459.38|463.78|459.68|463.78|459.68|463.44|459.34|30
1634740310000|2021-10-20 14:31:50|463.79|459.69|463.7|459.6|463.84|459.74|463.63|459.53|24
1634740320000|2021-10-20 14:32:00|463.73|459.63|463.83|459.73|463.87|459.77|463.71|459.61|17
1634740330000|2021-10-20 14:32:10|463.85|459.75|463.94|459.84|463.95|459.85|463.85|459.75|9
1634740340000|2021-10-20 14:32:20|463.92|459.82|463.88|459.78|463.93|459.83|463.83|459.73|11
1634740350000|2021-10-20 14:32:30|463.83|459.73|463.8|459.7|463.92|459.82|463.8|459.7|13
1634740360000|2021-10-20 14:32:40|463.78|459.68|463.7|459.6|463.78|459.68|463.68|459.58|12
1634740370000|2021-10-20 14:32:50|463.72|459.62|463.76|459.66|463.84|459.74|463.7|459.6|13
1634740380000|2021-10-20 14:33:00|463.69|459.59|463.8|459.7|463.89|459.79|463.69|459.59|13
1634740390000|2021-10-20 14:33:10|463.81|459.71|463.81|459.71|463.93|459.83|463.75|459.65|19
1634740400000|2021-10-20 14:33:20|463.8|459.7|463.8|459.7|463.83|459.73|463.72|459.62|12
1634740410000|2021-10-20 14:33:30|463.85|459.75|463.9|459.8|463.9|459.8|463.85|459.75|11
1634740420000|2021-10-20 14:33:40|463.91|459.81|464.04|459.94|464.09|459.99|463.91|459.81|7
1634740430000|2021-10-20 14:33:50|464.05|459.95|464.25|460.15|464.28|460.18|464.05|459.95|6
1634740440000|2021-10-20 14:34:00|464.26|460.16|464.3|460.2|464.35|460.25|464.26|460.16|11
1634740450000|2021-10-20 14:34:10|464.31|460.21|464.32|460.22|464.36|460.26|464.29|460.19|11
1634740460000|2021-10-20 14:34:20|464.3|460.2|464.4|460.3|464.4|460.3|464.3|460.2|3
1634740470000|2021-10-20 14:34:30|464.43|460.33|464.07|459.97|464.5|460.4|464.05|459.95|23
1634740480000|2021-10-20 14:34:40|464.08|459.98|464.28|460.18|464.41|460.31|464.03|459.93|28
1634740490000|2021-10-20 14:34:50|464.29|460.19|464.4|460.3|464.43|460.33|464.28|460.18|21
1634740500000|2021-10-20 14:35:00|464.49|460.39|464.83|460.73|464.85|460.75|464.49|460.39|14
1634740510000|2021-10-20 14:35:10|464.9|460.8|464.92|460.82|464.92|460.82|464.83|460.73|4
1634740520000|2021-10-20 14:35:20|464.93|460.83|464.95|460.85|464.95|460.85|464.93|460.83|3
1634740530000|2021-10-20 14:35:30|465.1|461|465.1|461|465.12|461.02|465.1|461|3
1634740540000|2021-10-20 14:35:40|465|460.9|465.06|460.96|465.06|460.96|465|460.9|3
1634740550000|2021-10-20 14:35:50|465.05|460.95|465.07|460.97|465.1|461|465.05|460.95|3
1634740560000|2021-10-20 14:36:00|465.1|461|464.88|460.78|465.1|461|464.75|460.65|8
1634740570000|2021-10-20 14:36:10|464.81|460.71|464.81|460.71|464.88|460.78|464.79|460.69|10
1634740580000|2021-10-20 14:36:20|464.84|460.74|464.79|460.69|464.84|460.74|464.76|460.66|15
1634740590000|2021-10-20 14:36:30|464.84|460.74|464.89|460.79|464.94|460.84|464.79|460.69|14
1634740600000|2021-10-20 14:36:40|464.94|460.84|464.94|460.84|464.98|460.88|464.89|460.79|7
1634740610000|2021-10-20 14:36:50|464.9|460.8|464.81|460.71|464.9|460.8|464.8|460.7|13
1634740620000|2021-10-20 14:37:00|464.82|460.72|464.76|460.66|464.85|460.75|464.76|460.66|13
1634740630000|2021-10-20 14:37:10|464.77|460.67|464.73|460.63|464.82|460.72|464.73|460.63|12
1634740640000|2021-10-20 14:37:20|464.69|460.59|464.5|460.4|464.69|460.59|464.47|460.37|21
1634740650000|2021-10-20 14:37:30|464.51|460.41|464.56|460.46|464.56|460.46|464.47|460.37|15
1634740660000|2021-10-20 14:37:40|464.54|460.44|464.6|460.5|464.68|460.58|464.54|460.44|10
1634740670000|2021-10-20 14:37:50|464.57|460.47|464.6|460.5|464.6|460.5|464.57|460.47|2
1634740680000|2021-10-20 14:38:00|464.61|460.51|464.68|460.58|464.77|460.67|464.61|460.51|19
1634740690000|2021-10-20 14:38:10|464.65|460.55|464.75|460.65|464.75|460.65|464.64|460.54|6
1634740700000|2021-10-20 14:38:20|464.87|460.77|465.1|461|465.1|461|464.87|460.77|14
1634740710000|2021-10-20 14:38:30|465|460.9|465.16|461.06|465.16|461.06|465|460.9|6
1634740720000|2021-10-20 14:38:40|465.1|461|465.11|461.01|465.15|461.05|465.1|461|3
1634740730000|2021-10-20 14:38:50|465.1|461|465.19|461.09|465.19|461.09|465.06|460.96|6
1634740740000|2021-10-20 14:39:00|465.2|461.1|465.28|461.18|465.28|461.18|465.2|461.1|5
1634740750000|2021-10-20 14:39:10|465.3|461.2|465.3|461.2|465.33|461.23|465.3|461.2|3
1634740760000|2021-10-20 14:39:20|465.2|461.1|465.28|461.18|465.28|461.18|465.2|461.1|7
1634740770000|2021-10-20 14:39:30|465.21|461.11|464.96|460.86|465.23|461.13|464.96|460.86|12
1634740780000|2021-10-20 14:39:40|464.95|460.85|464.94|460.84|464.99|460.89|464.84|460.74|22
1634740790000|2021-10-20 14:39:50|464.93|460.83|465.02|460.92|465.03|460.93|464.93|460.83|13
1634740800000|2021-10-20 14:40:00|465.01|460.91|464.94|460.84|465.02|460.92|464.9|460.8|10
1634740810000|2021-10-20 14:40:10|464.9|460.8|464.91|460.81|464.99|460.89|464.8|460.7|11
1634740820000|2021-10-20 14:40:20|464.97|460.87|464.75|460.65|464.97|460.87|464.75|460.65|11
1634740830000|2021-10-20 14:40:30|464.72|460.62|464.79|460.69|464.8|460.7|464.7|460.6|18
1634740840000|2021-10-20 14:40:40|464.92|460.82|464.29|460.19|465|460.9|464.29|460.19|24
1634740850000|2021-10-20 14:40:50|464.3|460.2|463.96|459.86|464.4|460.3|463.96|459.86|24
1634740860000|2021-10-20 14:41:00|463.97|459.87|463.74|459.64|463.97|459.87|463.74|459.64|24
1634740870000|2021-10-20 14:41:10|463.72|459.62|463.94|459.84|463.94|459.84|463.7|459.6|22
1634740880000|2021-10-20 14:41:20|463.95|459.85|463.9|459.8|464.01|459.91|463.86|459.76|22
1634740890000|2021-10-20 14:41:30|463.91|459.81|464.1|460|464.1|460|463.91|459.81|12
1634740900000|2021-10-20 14:41:40|464.12|460.02|464.29|460.19|464.29|460.19|464.1|460|17
1634740910000|2021-10-20 14:41:50|464.3|460.2|464.26|460.16|464.3|460.2|464.22|460.12|19
1634740920000|2021-10-20 14:42:00|464.27|460.17|464.4|460.3|464.4|460.3|464.24|460.14|17
1634740930000|2021-10-20 14:42:10|464.41|460.31|464.55|460.45|464.55|460.45|464.41|460.31|15
1634740940000|2021-10-20 14:42:20|464.57|460.47|464.49|460.39|464.75|460.65|464.49|460.39|22
1634740950000|2021-10-20 14:42:30|464.47|460.37|464.45|460.35|464.49|460.39|464.32|460.22|22
1634740960000|2021-10-20 14:42:40|464.47|460.37|464.45|460.35|464.48|460.38|464.38|460.28|16
1634740970000|2021-10-20 14:42:50|464.46|460.36|464.23|460.13|464.5|460.4|464.23|460.13|15
1634740980000|2021-10-20 14:43:00|464.31|460.21|464.2|460.1|464.41|460.31|464.2|460.1|21
1634740990000|2021-10-20 14:43:10|464.33|460.23|464.35|460.25|464.49|460.39|464.25|460.15|17
1634741000000|2021-10-20 14:43:20|464.36|460.26|464.44|460.34|464.5|460.4|464.36|460.26|22
1634741010000|2021-10-20 14:43:30|464.36|460.26|464.2|460.1|464.38|460.28|464.2|460.1|20
1634741020000|2021-10-20 14:43:40|464.25|460.15|464.18|460.08|464.32|460.22|464.15|460.05|14
1634741030000|2021-10-20 14:43:50|464.19|460.09|464.2|460.1|464.21|460.11|464.1|460|11
1634741040000|2021-10-20 14:44:00|464.21|460.11|464.43|460.33|464.51|460.41|464.21|460.11|21
1634741050000|2021-10-20 14:44:10|464.42|460.32|464.3|460.2|464.45|460.35|464.3|460.2|26
1634741060000|2021-10-20 14:44:20|464.35|460.25|464.48|460.38|464.48|460.38|464.3|460.2|16
1634741070000|2021-10-20 14:44:30|464.5|460.4|464.68|460.58|464.74|460.64|464.5|460.4|14
1634741080000|2021-10-20 14:44:40|464.7|460.6|464.6|460.5|464.75|460.65|464.6|460.5|13
1634741090000|2021-10-20 14:44:50|464.61|460.51|464.6|460.5|464.61|460.51|464.4|460.3|15
1634741100000|2021-10-20 14:45:00|464.59|460.49|464.59|460.49|464.6|460.5|464.5|460.4|8
1634741110000|2021-10-20 14:45:10|464.6|460.5|464.72|460.62|464.72|460.62|464.56|460.46|11
1634741120000|2021-10-20 14:45:20|464.7|460.6|464.8|460.7|464.9|460.8|464.7|460.6|9
1634741130000|2021-10-20 14:45:30|464.77|460.67|464.7|460.6|464.77|460.67|464.69|460.59|13
1634741140000|2021-10-20 14:45:40|464.75|460.65|464.63|460.53|464.76|460.66|464.6|460.5|7
1634741150000|2021-10-20 14:45:50|464.66|460.56|464.76|460.66|464.8|460.7|464.6|460.5|9
1634741160000|2021-10-20 14:46:00|464.75|460.65|464.21|460.11|464.75|460.65|464.2|460.1|16
1634741170000|2021-10-20 14:46:10|464.2|460.1|464.55|460.45|464.55|460.45|464.2|460.1|11
1634741180000|2021-10-20 14:46:20|464.57|460.47|464.5|460.4|464.63|460.53|464.4|460.3|16
1634741190000|2021-10-20 14:46:30|464.51|460.41|464.66|460.56|464.66|460.56|464.5|460.4|19
1634741200000|2021-10-20 14:46:40|464.61|460.51|464.73|460.63|464.75|460.65|464.6|460.5|11
1634741210000|2021-10-20 14:46:50|464.75|460.65|464.8|460.7|464.82|460.72|464.75|460.65|3
1634741220000|2021-10-20 14:47:00|464.78|460.68|464.77|460.67|464.81|460.71|464.77|460.67|4
1634741230000|2021-10-20 14:47:10|464.75|460.65|464.51|460.41|464.76|460.66|464.46|460.36|12
1634741240000|2021-10-20 14:47:20|464.54|460.44|464.53|460.43|464.59|460.49|464.52|460.42|11
1634741250000|2021-10-20 14:47:30|464.52|460.42|464.6|460.5|464.61|460.51|464.52|460.42|8
1634741260000|2021-10-20 14:47:40|464.61|460.51|464.48|460.38|464.61|460.51|464.48|460.38|10
1634741270000|2021-10-20 14:47:50|464.52|460.42|464.3|460.2|464.52|460.42|464.3|460.2|13
1634741280000|2021-10-20 14:48:00|464.31|460.21|464.3|460.2|464.35|460.25|464.2|460.1|10
1634741290000|2021-10-20 14:48:10|464.35|460.25|464.4|460.3|464.49|460.39|464.33|460.23|8
1634741300000|2021-10-20 14:48:20|464.42|460.32|464.45|460.35|464.45|460.35|464.4|460.3|12
1634741310000|2021-10-20 14:48:30|464.44|460.34|464.49|460.39|464.49|460.39|464.42|460.32|10
1634741320000|2021-10-20 14:48:40|464.5|460.4|464.43|460.33|464.5|460.4|464.41|460.31|6
1634741330000|2021-10-20 14:48:50|464.44|460.34|464.51|460.41|464.52|460.42|464.44|460.34|11
1634741340000|2021-10-20 14:49:00|464.5|460.4|464.46|460.36|464.53|460.43|464.41|460.31|19
1634741350000|2021-10-20 14:49:10|464.55|460.45|464.61|460.51|464.61|460.51|464.53|460.43|15
1634741360000|2021-10-20 14:49:20|464.57|460.47|464.57|460.47|464.6|460.5|464.5|460.4|10
1634741370000|2021-10-20 14:49:30|464.6|460.5|464.6|460.5|464.69|460.59|464.6|460.5|7
1634741380000|2021-10-20 14:49:40|464.64|460.54|464.73|460.63|464.73|460.63|464.64|460.54|9
1634741390000|2021-10-20 14:49:50|464.74|460.64|464.65|460.55|464.74|460.64|464.61|460.51|8
1634741400000|2021-10-20 14:50:00|464.61|460.51|464.6|460.5|464.71|460.61|464.6|460.5|18
1634741410000|2021-10-20 14:50:10|464.61|460.51|464.7|460.6|464.74|460.64|464.61|460.51|9
1634741420000|2021-10-20 14:50:20|464.78|460.68|464.8|460.7|464.8|460.7|464.78|460.68|2
1634741430000|2021-10-20 14:50:30|464.87|460.77|464.87|460.77|464.9|460.8|464.8|460.7|5
1634741440000|2021-10-20 14:50:40|464.89|460.79|465.1|461|465.18|461.08|464.8|460.7|13
1634741450000|2021-10-20 14:50:50|465.07|460.97|465.35|461.25|465.53|461.43|465.07|460.97|17
1634741460000|2021-10-20 14:51:00|465.39|461.29|465.26|461.16|465.47|461.37|465.25|461.15|27
1634741470000|2021-10-20 14:51:10|465.32|461.22|465.32|461.22|465.4|461.3|465.31|461.21|12
1634741480000|2021-10-20 14:51:20|465.2|461.1|465.53|461.43|465.53|461.43|465.2|461.1|20
1634741490000|2021-10-20 14:51:30|465.54|461.44|465.57|461.47|465.57|461.47|465.53|461.43|7
1634741500000|2021-10-20 14:51:40|465.56|461.46|465.6|461.5|465.6|461.5|465.53|461.43|8
1634741510000|2021-10-20 14:51:50|465.57|461.47|465.67|461.57|465.67|461.57|465.57|461.47|3
1634741520000|2021-10-20 14:52:00|465.6|461.5|465.53|461.43|465.6|461.5|465.48|461.38|14
1634741530000|2021-10-20 14:52:10|465.48|461.38|465.31|461.21|465.48|461.38|465.31|461.21|14
1634741540000|2021-10-20 14:52:20|465.3|461.2|465.53|461.43|465.53|461.43|465.2|461.1|19
1634741550000|2021-10-20 14:52:30|465.65|461.55|465.7|461.6|465.7|461.6|465.65|461.55|7
1634741560000|2021-10-20 14:52:40|465.71|461.61|465.71|461.61|465.73|461.63|465.6|461.5|11
1634741570000|2021-10-20 14:52:50|465.83|461.73|466.04|461.94|466.18|462.08|465.75|461.65|20
1634741580000|2021-10-20 14:53:00|466|461.9|466.06|461.96|466.12|462.02|465.95|461.85|13
1634741590000|2021-10-20 14:53:10|466.01|461.91|465.92|461.82|466.02|461.92|465.92|461.82|8
1634741600000|2021-10-20 14:53:20|465.95|461.85|466.08|461.98|466.08|461.98|465.9|461.8|12
1634741610000|2021-10-20 14:53:30|466.1|462|466.04|461.94|466.13|462.03|466.03|461.93|10
1634741620000|2021-10-20 14:53:40|465.92|461.82|466.1|462|466.1|462|465.9|461.8|12
1634741630000|2021-10-20 14:53:50|466.16|462.06|465.93|461.83|466.16|462.06|465.9|461.8|9
1634741640000|2021-10-20 14:54:00|465.92|461.82|465.95|461.85|466.01|461.91|465.9|461.8|20
1634741650000|2021-10-20 14:54:10|465.94|461.84|466.1|462|466.1|462|465.88|461.78|21
1634741660000|2021-10-20 14:54:20|466.15|462.05|466.04|461.94|466.15|462.05|466|461.9|10
1634741670000|2021-10-20 14:54:30|466.02|461.92|466.12|462.02|466.14|462.04|466|461.9|9
1634741680000|2021-10-20 14:54:40|466.1|462|466.15|462.05|466.15|462.05|466.1|462|6
1634741690000|2021-10-20 14:54:50|466.1|462|466.1|462|466.14|462.04|466.1|462|7
1634741700000|2021-10-20 14:55:00|466.11|462.01|466.05|461.95|466.25|462.15|466.05|461.95|10
1634741710000|2021-10-20 14:55:10|466.02|461.92|466.1|462|466.21|462.11|466|461.9|13
1634741720000|2021-10-20 14:55:20|466.05|461.95|465.9|461.8|466.14|462.04|465.9|461.8|13
1634741730000|2021-10-20 14:55:30|465.87|461.77|465.84|461.74|465.93|461.83|465.84|461.74|12
1634741740000|2021-10-20 14:55:40|465.9|461.8|465.92|461.82|465.92|461.82|465.9|461.8|8
1634741750000|2021-10-20 14:55:50|465.9|461.8|465.8|461.7|465.91|461.81|465.8|461.7|7
1634741760000|2021-10-20 14:56:00|465.91|461.81|465.86|461.76|465.91|461.81|465.81|461.71|4
1634741770000|2021-10-20 14:56:10|465.89|461.79|465.8|461.7|465.91|461.81|465.8|461.7|12
1634741780000|2021-10-20 14:56:20|465.85|461.75|465.4|461.3|465.85|461.75|465.4|461.3|13
1634741790000|2021-10-20 14:56:30|465.49|461.39|465.5|461.4|465.64|461.54|465.49|461.39|9
1634741800000|2021-10-20 14:56:40|465.45|461.35|465.35|461.25|465.53|461.43|465.35|461.25|9
1634741810000|2021-10-20 14:56:50|465.42|461.32|464.91|460.81|465.42|461.32|464.91|460.81|25
1634741820000|2021-10-20 14:57:00|464.9|460.8|465.01|460.91|465.06|460.96|464.85|460.75|17
1634741830000|2021-10-20 14:57:10|465.16|461.06|465.07|460.97|465.21|461.11|465.07|460.97|18
1634741840000|2021-10-20 14:57:20|465.08|460.98|464.45|460.35|465.08|460.98|464.45|460.35|20
1634741850000|2021-10-20 14:57:30|464.35|460.25|463.95|459.85|464.35|460.25|463.92|459.82|17
1634741860000|2021-10-20 14:57:40|463.96|459.86|464.09|459.99|464.16|460.06|463.85|459.75|15
1634741870000|2021-10-20 14:57:50|464.1|460|463.58|459.48|464.14|460.04|463.58|459.48|22
1634741880000|2021-10-20 14:58:00|463.55|459.45|463.89|459.79|463.89|459.79|463.55|459.45|21
1634741890000|2021-10-20 14:58:10|463.9|459.8|464.03|459.93|464.16|460.06|463.85|459.75|23
1634741900000|2021-10-20 14:58:20|464.02|459.92|463.86|459.76|464.04|459.94|463.81|459.71|13
1634741910000|2021-10-20 14:58:30|463.98|459.88|463.93|459.83|463.99|459.89|463.93|459.83|5
1634741920000|2021-10-20 14:58:40|463.98|459.88|463.86|459.76|463.98|459.88|463.86|459.76|12
1634741930000|2021-10-20 14:58:50|463.85|459.75|463.7|459.6|463.92|459.82|463.7|459.6|9
1634741940000|2021-10-20 14:59:00|463.75|459.65|463.74|459.64|463.77|459.67|463.67|459.57|18
1634741950000|2021-10-20 14:59:10|463.68|459.58|463.8|459.7|463.81|459.71|463.64|459.54|14
1634741960000|2021-10-20 14:59:20|463.72|459.62|463.85|459.75|463.85|459.75|463.72|459.62|5
1634741970000|2021-10-20 14:59:30|463.84|459.74|464.14|460.04|464.14|460.04|463.8|459.7|9
1634741980000|2021-10-20 14:59:40|464.09|459.99|463.93|459.83|464.09|459.99|463.93|459.83|12
1634741990000|2021-10-20 14:59:50|463.9|459.8|463.84|459.74|463.96|459.86|463.84|459.74|11
1634742000000|2021-10-20 15:00:00|463.9|459.8|464.27|460.17|464.27|460.17|463.85|459.75|7
1634742010000|2021-10-20 15:00:10|464.35|460.25|464.57|460.47|464.57|460.47|464.3|460.2|10
1634742020000|2021-10-20 15:00:20|464.59|460.49|464.69|460.59|464.72|460.62|464.59|460.49|8
1634742030000|2021-10-20 15:00:30|464.68|460.58|464.53|460.43|464.72|460.62|464.53|460.43|16
1634742040000|2021-10-20 15:00:40|464.5|460.4|464.69|460.59|464.69|460.59|464.5|460.4|6
1634742050000|2021-10-20 15:00:50|464.71|460.61|464.77|460.67|464.8|460.7|464.71|460.61|4
1634742060000|2021-10-20 15:01:00|464.8|460.7|464.98|460.88|464.98|460.88|464.8|460.7|4
1634742070000|2021-10-20 15:01:10|464.9|460.8|465.27|461.17|465.27|461.17|464.9|460.8|18
1634742080000|2021-10-20 15:01:20|465.2|461.1|465.45|461.35|465.45|461.35|465.2|461.1|12
1634742090000|2021-10-20 15:01:30|465.46|461.36|465.33|461.23|465.46|461.36|465.33|461.23|11
1634742100000|2021-10-20 15:01:40|465.32|461.22|465.34|461.24|465.37|461.27|465.32|461.22|7
1634742110000|2021-10-20 15:01:50|465.36|461.26|465.36|461.26|465.39|461.29|465.36|461.26|6
1634742120000|2021-10-20 15:02:00|465.39|461.29|465.22|461.12|465.46|461.36|465.2|461.1|18
1634742130000|2021-10-20 15:02:10|465.2|461.1|465.2|461.1|465.3|461.2|465.2|461.1|13
1634742140000|2021-10-20 15:02:20|465.12|461.02|465.1|461|465.14|461.04|465.06|460.96|10
1634742150000|2021-10-20 15:02:30|465.08|460.98|465.28|461.18|465.28|461.18|465.07|460.97|11
1634742160000|2021-10-20 15:02:40|465.29|461.19|465.24|461.14|465.29|461.19|465.2|461.1|10
1634742170000|2021-10-20 15:02:50|465.2|461.1|465.4|461.3|465.4|461.3|465.2|461.1|11
1634742180000|2021-10-20 15:03:00|465.44|461.34|465.7|461.6|465.75|461.65|465.44|461.34|9
1634742200000|2021-10-20 15:03:20|465.68|461.58|465.84|461.74|465.84|461.74|465.68|461.58|14
1634742210000|2021-10-20 15:03:30|465.86|461.76|465.74|461.64|465.91|461.81|465.74|461.64|17
1634742220000|2021-10-20 15:03:40|465.77|461.67|465.72|461.62|465.77|461.67|465.72|461.62|4
1634742230000|2021-10-20 15:03:50|465.62|461.52|465.52|461.42|465.62|461.52|465.52|461.42|2
1634742240000|2021-10-20 15:04:00|465.6|461.5|465.64|461.54|465.65|461.55|465.55|461.45|10
1634742250000|2021-10-20 15:04:10|465.59|461.49|465.55|461.45|465.63|461.53|465.55|461.45|6
1634742260000|2021-10-20 15:04:20|465.56|461.46|465.59|461.49|465.64|461.54|465.49|461.39|12
1634742270000|2021-10-20 15:04:30|465.56|461.46|465.24|461.14|465.62|461.52|465.2|461.1|16
1634742280000|2021-10-20 15:04:40|465.17|461.07|465.1|461|465.2|461.1|465.05|460.95|17
1634742290000|2021-10-20 15:04:50|465.09|460.99|464.98|460.88|465.09|460.99|464.98|460.88|15
1634742300000|2021-10-20 15:05:00|464.99|460.89|465.1|461|465.14|461.04|464.96|460.86|15
1634742310000|2021-10-20 15:05:10|465.15|461.05|465.2|461.1|465.2|461.1|465.13|461.03|6
1634742320000|2021-10-20 15:05:20|465.3|461.2|465.33|461.23|465.37|461.27|465.27|461.17|11
1634742330000|2021-10-20 15:05:30|465.36|461.26|465.44|461.34|465.53|461.43|465.23|461.13|25
1634742340000|2021-10-20 15:05:40|465.43|461.33|465.6|461.5|465.6|461.5|465.4|461.3|17
1634742350000|2021-10-20 15:05:50|465.67|461.57|465.62|461.52|465.67|461.57|465.6|461.5|3
1634742360000|2021-10-20 15:06:00|465.61|461.51|465.9|461.8|465.93|461.83|465.6|461.5|13
1634742370000|2021-10-20 15:06:10|465.92|461.82|465.93|461.83|466.04|461.94|465.9|461.8|15
1634742380000|2021-10-20 15:06:20|465.9|461.8|465.89|461.79|466.11|462.01|465.89|461.79|18
1634742390000|2021-10-20 15:06:30|465.87|461.77|465.66|461.56|465.88|461.78|465.64|461.54|15
1634742400000|2021-10-20 15:06:40|465.64|461.54|465.66|461.56|465.69|461.59|465.64|461.54|6
1634742410000|2021-10-20 15:06:50|465.69|461.59|465.8|461.7|465.81|461.71|465.64|461.54|13
1634742420000|2021-10-20 15:07:00|465.86|461.76|465.68|461.58|465.93|461.83|465.62|461.52|16
1634742430000|2021-10-20 15:07:10|465.73|461.63|465.79|461.69|465.81|461.71|465.66|461.56|13
1634742440000|2021-10-20 15:07:20|465.81|461.71|465.8|461.7|465.81|461.71|465.71|461.61|8
1634742450000|2021-10-20 15:07:30|465.81|461.71|465.83|461.73|465.83|461.73|465.72|461.62|11
1634742460000|2021-10-20 15:07:40|465.81|461.71|465.9|461.8|465.9|461.8|465.81|461.71|3
1634742470000|2021-10-20 15:07:50|466.04|461.94|466.01|461.91|466.04|461.94|465.95|461.85|3
1634742480000|2021-10-20 15:08:00|465.94|461.84|465.78|461.68|465.99|461.89|465.78|461.68|15
1634742490000|2021-10-20 15:08:10|465.77|461.67|465.63|461.53|465.77|461.67|465.63|461.53|9
1634742500000|2021-10-20 15:08:20|465.71|461.61|465.73|461.63|465.73|461.63|465.71|461.61|2
1634742510000|2021-10-20 15:08:30|465.78|461.68|465.78|461.68|465.78|461.68|465.78|461.68|1
1634742530000|2021-10-20 15:08:50|465.76|461.66|465.73|461.63|465.77|461.67|465.73|461.63|5
1634742540000|2021-10-20 15:09:00|465.7|461.6|465.73|461.63|465.73|461.63|465.7|461.6|3
1634742550000|2021-10-20 15:09:10|465.72|461.62|465.73|461.63|465.73|461.63|465.72|461.62|2
1634742560000|2021-10-20 15:09:20|465.78|461.68|465.9|461.8|465.9|461.8|465.78|461.68|7
1634742570000|2021-10-20 15:09:30|465.99|461.89|465.96|461.86|465.99|461.89|465.96|461.86|2
1634742580000|2021-10-20 15:09:40|465.92|461.82|465.99|461.89|466.01|461.91|465.89|461.79|7
1634742590000|2021-10-20 15:09:50|465.95|461.85|465.92|461.82|465.97|461.87|465.91|461.81|11
1634742600000|2021-10-20 15:10:00|465.9|461.8|465.9|461.8|465.93|461.83|465.84|461.74|13
1634742610000|2021-10-20 15:10:10|465.93|461.83|465.92|461.82|465.93|461.83|465.9|461.8|5
1634742620000|2021-10-20 15:10:20|466|461.9|465.85|461.75|466|461.9|465.85|461.75|9
1634742630000|2021-10-20 15:10:30|465.91|461.81|465.91|461.81|465.91|461.81|465.91|461.81|1
1634742640000|2021-10-20 15:10:40|465.92|461.82|465.8|461.7|465.92|461.82|465.8|461.7|15
1634742650000|2021-10-20 15:10:50|465.82|461.72|465.48|461.38|465.83|461.73|465.45|461.35|17
1634742660000|2021-10-20 15:11:00|465.4|461.3|465.2|461.1|465.46|461.36|465.2|461.1|9
1634742670000|2021-10-20 15:11:10|465.23|461.13|465.2|461.1|465.31|461.21|465.1|461|10
1634742680000|2021-10-20 15:11:20|465.24|461.14|465|460.9|465.24|461.14|465|460.9|4
1634742690000|2021-10-20 15:11:30|465.05|460.95|465.03|460.93|465.05|460.95|465|460.9|3
1634742700000|2021-10-20 15:11:40|465|460.9|465.06|460.96|465.08|460.98|465|460.9|3
1634742710000|2021-10-20 15:11:50|465.1|461|465.06|460.96|465.1|461|465.06|460.96|5
1634742720000|2021-10-20 15:12:00|465|460.9|464.9|460.8|465|460.9|464.75|460.65|9
1634742730000|2021-10-20 15:12:10|464.8|460.7|465.1|461|465.1|461|464.8|460.7|11
1634742740000|2021-10-20 15:12:20|465.11|461.01|465.1|461|465.3|461.2|465.1|461|10
1634742750000|2021-10-20 15:12:30|465.14|461.04|465.21|461.11|465.38|461.28|465.1|461|20
1634742760000|2021-10-20 15:12:40|465.26|461.16|465|460.9|465.26|461.16|464.99|460.89|20
1634742770000|2021-10-20 15:12:50|465.02|460.92|465.1|461|465.2|461.1|465|460.9|6
1634742780000|2021-10-20 15:13:00|465.16|461.06|465.1|461|465.21|461.11|465.1|461|6
1634742790000|2021-10-20 15:13:10|465.14|461.04|465|460.9|465.14|461.04|465|460.9|5
1634742800000|2021-10-20 15:13:20|465.04|460.94|465.1|461|465.1|461|465.04|460.94|3
1634742810000|2021-10-20 15:13:30|465.11|461.01|465|460.9|465.11|461.01|465|460.9|7
1634742820000|2021-10-20 15:13:40|465.06|460.96|465.1|461|465.2|461.1|465|460.9|9
1634742830000|2021-10-20 15:13:50|465|460.9|465|460.9|465.04|460.94|465|460.9|4
1634742840000|2021-10-20 15:14:00|465.05|460.95|465|460.9|465.05|460.95|465|460.9|3
1634742860000|2021-10-20 15:14:20|465.02|460.92|465|460.9|465.03|460.93|465|460.9|3
1634742870000|2021-10-20 15:14:30|465.05|460.95|465|460.9|465.05|460.95|465|460.9|3
1634742880000|2021-10-20 15:14:40|465.1|461|465.2|461.1|465.2|461.1|465.1|461|2
1634742890000|2021-10-20 15:14:50|465.22|461.12|465|460.9|465.22|461.12|465|460.9|12
1634742900000|2021-10-20 15:15:00|465.07|460.97|465.2|461.1|465.2|461.1|465|460.9|7
1634742910000|2021-10-20 15:15:10|465.25|461.15|465.2|461.1|465.4|461.3|465.2|461.1|9
1634742920000|2021-10-20 15:15:20|465.23|461.13|465.2|461.1|465.23|461.13|465.2|461.1|2
1634742930000|2021-10-20 15:15:30|465.24|461.14|465.01|460.91|465.24|461.14|465.01|460.91|8
1634742940000|2021-10-20 15:15:40|465|460.9|465.2|461.1|465.2|461.1|465|460.9|11
1634742950000|2021-10-20 15:15:50|465.1|461|465.13|461.03|465.14|461.04|465.1|461|5
1634742960000|2021-10-20 15:16:00|465|460.9|464.98|460.88|465.04|460.94|464.97|460.87|15
1634742970000|2021-10-20 15:16:10|464.99|460.89|464.4|460.3|465.01|460.91|464.37|460.27|24
1634742980000|2021-10-20 15:16:20|464.35|460.25|464.5|460.4|464.55|460.45|464.35|460.25|9
1634742990000|2021-10-20 15:16:30|464.49|460.39|464.45|460.35|464.5|460.4|464.45|460.35|9
1634743000000|2021-10-20 15:16:40|464.4|460.3|464.33|460.23|464.43|460.33|464.27|460.17|22
1634743010000|2021-10-20 15:16:50|464.32|460.22|464|459.9|464.32|460.22|464|459.9|21
1634743020000|2021-10-20 15:17:00|463.99|459.89|463.45|459.35|463.99|459.89|462.83|458.73|30
1634743030000|2021-10-20 15:17:10|463.6|459.5|463.83|459.73|463.83|459.73|463.55|459.45|13
1634743040000|2021-10-20 15:17:20|463.8|459.7|463.91|459.81|463.93|459.83|463.8|459.7|7
1634743050000|2021-10-20 15:17:30|463.95|459.85|464.06|459.96|464.11|460.01|463.94|459.84|22
1634743060000|2021-10-20 15:17:40|464.05|459.95|464.06|459.96|464.11|460.01|463.9|459.8|24
1634743070000|2021-10-20 15:17:50|464.07|459.97|463.95|459.85|464.12|460.02|463.95|459.85|21
1634743080000|2021-10-20 15:18:00|463.94|459.84|464.05|459.95|464.05|459.95|463.9|459.8|21
1634743090000|2021-10-20 15:18:10|464.04|459.94|464.02|459.92|464.09|459.99|463.96|459.86|22
1634743100000|2021-10-20 15:18:20|464.01|459.91|464.08|459.98|464.08|459.98|463.96|459.86|12
1634743110000|2021-10-20 15:18:30|464|459.9|463.99|459.89|464.1|460|463.98|459.88|14
1634743120000|2021-10-20 15:18:40|463.98|459.88|463.93|459.83|464|459.9|463.92|459.82|6
1634743130000|2021-10-20 15:18:50|463.94|459.84|463.64|459.54|463.94|459.84|463.64|459.54|18
1634743140000|2021-10-20 15:19:00|463.69|459.59|463.72|459.62|463.72|459.62|463.69|459.59|6
1634743150000|2021-10-20 15:19:10|463.7|459.6|463.97|459.87|463.97|459.87|463.64|459.54|23
1634743160000|2021-10-20 15:19:20|464|459.9|463.9|459.8|464|459.9|463.9|459.8|6
1634743170000|2021-10-20 15:19:30|463.89|459.79|463.7|459.6|463.89|459.79|463.7|459.6|10
1634743180000|2021-10-20 15:19:40|463.71|459.61|463.67|459.57|463.71|459.61|463.65|459.55|7
1634743190000|2021-10-20 15:19:50|463.65|459.55|463.65|459.55|463.71|459.61|463.65|459.55|8
1634743200000|2021-10-20 15:20:00|463.7|459.6|463.8|459.7|463.8|459.7|463.7|459.6|5
1634743220000|2021-10-20 15:20:20|463.7|459.6|463.8|459.7|463.81|459.71|463.7|459.6|7
1634743230000|2021-10-20 15:20:30|463.85|459.75|463.9|459.8|463.9|459.8|463.85|459.75|2
1634743240000|2021-10-20 15:20:40|463.83|459.73|463.62|459.52|463.83|459.73|463.62|459.52|7
1634743250000|2021-10-20 15:20:50|463.63|459.53|463.67|459.57|463.7|459.6|463.63|459.53|9
1634743260000|2021-10-20 15:21:00|463.65|459.55|463.65|459.55|463.7|459.6|463.62|459.52|4
1634743270000|2021-10-20 15:21:10|463.6|459.5|463.6|459.5|463.6|459.5|463.6|459.5|1
1634743280000|2021-10-20 15:21:20|463.61|459.51|463.64|459.54|463.64|459.54|463.61|459.51|3
1634743290000|2021-10-20 15:21:30|463.62|459.52|463.73|459.63|463.73|459.63|463.62|459.52|10
1634743300000|2021-10-20 15:21:40|463.77|459.67|463.74|459.64|463.77|459.67|463.7|459.6|6
1634743310000|2021-10-20 15:21:50|463.79|459.69|463.79|459.69|463.79|459.69|463.71|459.61|6
1634743320000|2021-10-20 15:22:00|463.78|459.68|463.6|459.5|463.78|459.68|463.59|459.49|7
1634743330000|2021-10-20 15:22:10|463.59|459.49|463.27|459.17|463.59|459.49|463.17|459.07|14
1634743340000|2021-10-20 15:22:20|463.23|459.13|463.4|459.3|463.4|459.3|463.23|459.13|9
1634743350000|2021-10-20 15:22:30|463.44|459.34|463.5|459.4|463.5|459.4|463.43|459.33|6
1634743360000|2021-10-20 15:22:40|463.49|459.39|463.42|459.32|463.5|459.4|463.4|459.3|6
1634743370000|2021-10-20 15:22:50|463.4|459.3|463.49|459.39|463.5|459.4|463.4|459.3|3
1634743380000|2021-10-20 15:23:00|463.5|459.4|464.07|459.97|464.07|459.97|463.45|459.35|14
1634743390000|2021-10-20 15:23:10|464.16|460.06|464.6|460.5|464.6|460.5|464.16|460.06|11
1634743400000|2021-10-20 15:23:20|464.56|460.46|464.5|460.4|464.63|460.53|464.5|460.4|7
1634743410000|2021-10-20 15:23:30|464.55|460.45|464.45|460.35|464.55|460.45|464.42|460.32|8
1634743420000|2021-10-20 15:23:40|464.48|460.38|464.53|460.43|464.59|460.49|464.46|460.36|5
1634743430000|2021-10-20 15:23:50|464.6|460.5|464.69|460.59|464.69|460.59|464.55|460.45|5
1634743440000|2021-10-20 15:24:00|464.72|460.62|464.82|460.72|464.9|460.8|464.71|460.61|18
1634743450000|2021-10-20 15:24:10|464.98|460.88|465.28|461.18|465.28|461.18|464.98|460.88|12
1634743460000|2021-10-20 15:24:20|465.45|461.35|465.5|461.4|465.62|461.52|465.45|461.35|4
1634743470000|2021-10-20 15:24:30|465.55|461.45|465.4|461.3|465.57|461.47|465.26|461.16|20
1634743480000|2021-10-20 15:24:40|465.41|461.31|465.41|461.31|465.48|461.38|465.4|461.3|14
1634743490000|2021-10-20 15:24:50|465.4|461.3|465.41|461.31|465.45|461.35|465.39|461.29|12
1634743500000|2021-10-20 15:25:00|465.4|461.3|465.38|461.28|465.4|461.3|465.33|461.23|12
1634743510000|2021-10-20 15:25:10|465.33|461.23|465.17|461.07|465.33|461.23|465.17|461.07|11
1634743520000|2021-10-20 15:25:20|465.07|460.97|465.3|461.2|465.3|461.2|465.05|460.95|12
1634743530000|2021-10-20 15:25:30|465.35|461.25|465.5|461.4|465.5|461.4|465.35|461.25|4
1634743550000|2021-10-20 15:25:50|465.55|461.45|465.41|461.31|465.55|461.45|465.41|461.31|5
1634743560000|2021-10-20 15:26:00|465.42|461.32|465.56|461.46|465.57|461.47|465.42|461.32|5
1634743570000|2021-10-20 15:26:10|465.57|461.47|465.68|461.58|465.68|461.58|465.5|461.4|7
1634743580000|2021-10-20 15:26:20|465.74|461.64|465.79|461.69|465.89|461.79|465.74|461.64|9
1634743590000|2021-10-20 15:26:30|465.78|461.68|465.78|461.68|465.85|461.75|465.78|461.68|11
1634743600000|2021-10-20 15:26:40|465.84|461.74|465.86|461.76|465.86|461.76|465.76|461.66|12
1634743610000|2021-10-20 15:26:50|465.85|461.75|465.95|461.85|465.95|461.85|465.78|461.68|15
1634743620000|2021-10-20 15:27:00|465.93|461.83|465.78|461.68|465.93|461.83|465.78|461.68|9
1634743630000|2021-10-20 15:27:10|465.95|461.85|465.9|461.8|465.99|461.89|465.9|461.8|4
1634743640000|2021-10-20 15:27:20|465.85|461.75|465.95|461.85|465.95|461.85|465.85|461.75|3
1634743650000|2021-10-20 15:27:30|465.9|461.8|465.95|461.85|465.95|461.85|465.9|461.8|2
1634743660000|2021-10-20 15:27:40|465.9|461.8|465.85|461.75|465.9|461.8|465.85|461.75|2
1634743670000|2021-10-20 15:27:50|465.83|461.73|465.95|461.85|465.95|461.85|465.83|461.73|4
1634743680000|2021-10-20 15:28:00|466|461.9|465.9|461.8|466|461.9|465.9|461.8|2
1634743690000|2021-10-20 15:28:10|465.95|461.85|465.95|461.85|465.95|461.85|465.95|461.85|1
1634743700000|2021-10-20 15:28:20|466|461.9|466|461.9|466|461.9|466|461.9|1
1634743720000|2021-10-20 15:28:40|465.83|461.73|466|461.9|466|461.9|465.83|461.73|2
1634743730000|2021-10-20 15:28:50|466.02|461.92|466.12|462.02|466.12|462.02|466.02|461.92|3
1634743740000|2021-10-20 15:29:00|466.15|462.05|466.2|462.1|466.25|462.15|466.15|462.05|5
1634743750000|2021-10-20 15:29:10|466.15|462.05|466.19|462.09|466.25|462.15|466.15|462.05|6
1634743760000|2021-10-20 15:29:20|466.2|462.1|466.25|462.15|466.25|462.15|466.2|462.1|2
1634743770000|2021-10-20 15:29:30|466.3|462.2|466.2|462.1|466.3|462.2|466.2|462.1|2
1634743780000|2021-10-20 15:29:40|466.3|462.2|466.2|462.1|466.3|462.2|466.2|462.1|2
1634743800000|2021-10-20 15:30:00|466.3|462.2|466.45|462.35|466.46|462.36|466.3|462.2|9
1634743810000|2021-10-20 15:30:10|466.46|462.36|466.52|462.42|466.52|462.42|466.46|462.36|4
1634743820000|2021-10-20 15:30:20|466.53|462.43|466.7|462.6|466.7|462.6|466.5|462.4|7
1634743830000|2021-10-20 15:30:30|466.75|462.65|466.6|462.5|466.8|462.7|466.6|462.5|4
1634743840000|2021-10-20 15:30:40|466.69|462.59|466.75|462.65|466.75|462.65|466.6|462.5|5
1634743850000|2021-10-20 15:30:50|466.7|462.6|466.71|462.61|466.71|462.61|466.7|462.6|2
1634743860000|2021-10-20 15:31:00|466.68|462.58|466.78|462.68|466.79|462.69|466.68|462.58|10
1634743870000|2021-10-20 15:31:10|466.79|462.69|466.8|462.7|466.8|462.7|466.71|462.61|9
1634743890000|2021-10-20 15:31:30|466.79|462.69|466.98|462.88|466.98|462.88|466.79|462.69|11
1634743900000|2021-10-20 15:31:40|466.97|462.87|466.85|462.75|466.99|462.89|466.85|462.75|12
1634743910000|2021-10-20 15:31:50|466.78|462.68|466.59|462.49|466.78|462.68|466.56|462.46|10
1634743920000|2021-10-20 15:32:00|466.57|462.47|466.57|462.47|466.59|462.49|466.57|462.47|7
1634743930000|2021-10-20 15:32:10|466.58|462.48|466.56|462.46|466.62|462.52|466.56|462.46|8
1634743940000|2021-10-20 15:32:20|466.57|462.47|466.4|462.3|466.58|462.48|466.4|462.3|14
1634743950000|2021-10-20 15:32:30|466.41|462.31|466.41|462.31|466.51|462.41|466.41|462.31|15
1634743960000|2021-10-20 15:32:40|466.45|462.35|466.54|462.44|466.55|462.45|466.45|462.35|6
1634743970000|2021-10-20 15:32:50|466.48|462.38|466.42|462.32|466.58|462.48|466.42|462.32|14
1634743980000|2021-10-20 15:33:00|466.43|462.33|466.5|462.4|466.53|462.43|466.43|462.33|5
1634743990000|2021-10-20 15:33:10|466.52|462.42|466.64|462.54|466.67|462.57|466.51|462.41|16
1634744000000|2021-10-20 15:33:20|466.65|462.55|466.28|462.18|466.65|462.55|466.28|462.18|17
1634744010000|2021-10-20 15:33:30|466.25|462.15|466.12|462.02|466.31|462.21|466.12|462.02|8
1634744020000|2021-10-20 15:33:40|466.09|461.99|466.5|462.4|466.52|462.42|466.09|461.99|20
1634744030000|2021-10-20 15:33:50|466.55|462.45|466.46|462.36|466.56|462.46|466.41|462.31|11
1634744040000|2021-10-20 15:34:00|466.42|462.32|466.59|462.49|466.59|462.49|466.42|462.32|11
1634744050000|2021-10-20 15:34:10|466.63|462.53|466.67|462.57|466.68|462.58|466.6|462.5|9
1634744060000|2021-10-20 15:34:20|466.66|462.56|466.68|462.58|466.69|462.59|466.65|462.55|9
1634744070000|2021-10-20 15:34:30|466.67|462.57|466.67|462.57|466.73|462.63|466.66|462.56|13
1634744080000|2021-10-20 15:34:40|466.65|462.55|466.81|462.71|466.82|462.72|466.64|462.54|23
1634744090000|2021-10-20 15:34:50|466.79|462.69|466.67|462.57|466.79|462.69|466.67|462.57|5
1634744100000|2021-10-20 15:35:00|466.68|462.58|466.79|462.69|466.82|462.72|466.68|462.58|15
1634744110000|2021-10-20 15:35:10|466.8|462.7|466.8|462.7|466.81|462.71|466.78|462.68|17
1634744120000|2021-10-20 15:35:20|466.81|462.71|466.78|462.68|466.81|462.71|466.74|462.64|11
1634744130000|2021-10-20 15:35:30|466.74|462.64|466.88|462.78|466.89|462.79|466.71|462.61|17
1634744140000|2021-10-20 15:35:40|466.89|462.79|467|462.9|467|462.9|466.89|462.79|5
1634744150000|2021-10-20 15:35:50|467.1|463|467.03|462.93|467.1|463|467.01|462.91|4
1634744160000|2021-10-20 15:36:00|467.1|463|467.1|463|467.1|463|466.95|462.85|5
1634744170000|2021-10-20 15:36:10|467.08|462.98|467.07|462.97|467.08|462.98|467.07|462.97|2
1634744180000|2021-10-20 15:36:20|467.09|462.99|467.07|462.97|467.1|463|467.07|462.97|4
1634744190000|2021-10-20 15:36:30|467.08|462.98|467.08|462.98|467.08|462.98|467.07|462.97|3
1634744200000|2021-10-20 15:36:40|467.07|462.97|466.9|462.8|467.07|462.97|466.9|462.8|3
1634744210000|2021-10-20 15:36:50|467|462.9|466.89|462.79|467|462.9|466.89|462.79|6
1634744220000|2021-10-20 15:37:00|466.9|462.8|467|462.9|467|462.9|466.87|462.77|8
1634744230000|2021-10-20 15:37:10|467.02|462.92|467.1|463|467.1|463|466.95|462.85|5
1634744250000|2021-10-20 15:37:30|467|462.9|466.87|462.77|467|462.9|466.87|462.77|4
1634744260000|2021-10-20 15:37:40|466.95|462.85|467.09|462.99|467.1|463|466.95|462.85|15
1634744270000|2021-10-20 15:37:50|465.79|461.69|464.32|460.22|465.82|461.72|464.18|460.08|21
1634744280000|2021-10-20 15:38:00|464.33|460.23|464.61|460.51|464.61|460.51|464.24|460.14|18
1634744290000|2021-10-20 15:38:10|464.64|460.54|466.01|461.91|466.02|461.92|464.6|460.5|23
1634744300000|2021-10-20 15:38:20|466.07|461.97|465.54|461.44|466.17|462.07|465.5|461.4|20
1634744310000|2021-10-20 15:38:30|465.57|461.47|465.22|461.12|465.62|461.52|465.15|461.05|16
1634744320000|2021-10-20 15:38:40|465.23|461.13|464.91|460.81|465.23|461.13|464.77|460.67|18
1634744330000|2021-10-20 15:38:50|465.01|460.91|464.95|460.85|465.04|460.94|464.9|460.8|12
1634744340000|2021-10-20 15:39:00|464.94|460.84|464.97|460.87|464.98|460.88|464.82|460.72|16
1634744350000|2021-10-20 15:39:10|464.9|460.8|465.05|460.95|465.05|460.95|464.9|460.8|11
1634744360000|2021-10-20 15:39:20|465.04|460.94|465.07|460.97|465.12|461.02|465.01|460.91|14
1634744370000|2021-10-20 15:39:30|465.11|461.01|464.96|460.86|465.18|461.08|464.96|460.86|19
1634744380000|2021-10-20 15:39:40|465.01|460.91|465.01|460.91|465.08|460.98|464.98|460.88|14
1634744390000|2021-10-20 15:39:50|465|460.9|464.83|460.73|465.01|460.91|464.83|460.73|12
1634744400000|2021-10-20 15:40:00|464.82|460.72|464.9|460.8|464.94|460.84|464.8|460.7|19
1634744410000|2021-10-20 15:40:10|464.89|460.79|464.83|460.73|464.91|460.81|464.81|460.71|17
1634744420000|2021-10-20 15:40:20|464.81|460.71|464.78|460.68|464.84|460.74|464.77|460.67|21
1634744430000|2021-10-20 15:40:30|464.82|460.72|464.5|460.4|464.84|460.74|464.5|460.4|23
1634744440000|2021-10-20 15:40:40|464.6|460.5|464.83|460.73|464.83|460.73|464.55|460.45|14
1634744450000|2021-10-20 15:40:50|464.85|460.75|464.75|460.65|464.85|460.75|464.74|460.64|20
1634744460000|2021-10-20 15:41:00|464.77|460.67|465.03|460.93|465.07|460.97|464.77|460.67|11
1634744470000|2021-10-20 15:41:10|465.02|460.92|465.04|460.94|465.07|460.97|465.02|460.92|9
1634744480000|2021-10-20 15:41:20|465.06|460.96|464.96|460.86|465.06|460.96|464.92|460.82|22
1634744490000|2021-10-20 15:41:30|464.95|460.85|464.8|460.7|465.08|460.98|464.79|460.69|16
1634744500000|2021-10-20 15:41:40|464.81|460.71|464.92|460.82|464.98|460.88|464.79|460.69|19
1634744510000|2021-10-20 15:41:50|464.94|460.84|465.01|460.91|465.05|460.95|464.94|460.84|16
1634744520000|2021-10-20 15:42:00|464.99|460.89|464.9|460.8|464.99|460.89|464.9|460.8|13
1634744530000|2021-10-20 15:42:10|464.89|460.79|464.93|460.83|464.94|460.84|464.89|460.79|10
1634744540000|2021-10-20 15:42:20|464.92|460.82|464.71|460.61|464.92|460.82|464.69|460.59|18
1634744550000|2021-10-20 15:42:30|464.7|460.6|464.83|460.73|464.88|460.78|464.7|460.6|28
1634744560000|2021-10-20 15:42:40|464.84|460.74|464.91|460.81|464.91|460.81|464.82|460.72|15
1634744570000|2021-10-20 15:42:50|464.89|460.79|464.83|460.73|464.99|460.89|464.83|460.73|6
1634744580000|2021-10-20 15:43:00|464.88|460.78|464.99|460.89|464.99|460.89|464.88|460.78|6
1634744590000|2021-10-20 15:43:10|464.96|460.86|465.02|460.92|465.02|460.92|464.96|460.86|5
1634744600000|2021-10-20 15:43:20|464.99|460.89|464.9|460.8|465.02|460.92|464.9|460.8|12
1634744610000|2021-10-20 15:43:30|464.89|460.79|464.81|460.71|464.92|460.82|464.8|460.7|12
1634744620000|2021-10-20 15:43:40|464.83|460.73|464.83|460.73|464.85|460.75|464.82|460.72|7
1634744630000|2021-10-20 15:43:50|464.82|460.72|464.98|460.88|464.99|460.89|464.82|460.72|12
1634744640000|2021-10-20 15:44:00|465.02|460.92|464.93|460.83|465.02|460.92|464.93|460.83|11
1634744650000|2021-10-20 15:44:10|464.94|460.84|464.94|460.84|464.98|460.88|464.92|460.82|12
1634744660000|2021-10-20 15:44:20|464.93|460.83|464.9|460.8|464.95|460.85|464.88|460.78|9
1634744670000|2021-10-20 15:44:30|464.89|460.79|464.92|460.82|464.94|460.84|464.79|460.69|18
1634744680000|2021-10-20 15:44:40|464.91|460.81|464.88|460.78|464.95|460.85|464.88|460.78|17
1634744690000|2021-10-20 15:44:50|464.87|460.77|464.91|460.81|464.91|460.81|464.86|460.76|9
1634744700000|2021-10-20 15:45:00|464.92|460.82|464.95|460.85|464.95|460.85|464.91|460.81|8
1634744710000|2021-10-20 15:45:10|464.93|460.83|464.96|460.86|465|460.9|464.93|460.83|15
1634744720000|2021-10-20 15:45:20|464.97|460.87|465.01|460.91|465.04|460.94|464.95|460.85|24
1634744730000|2021-10-20 15:45:30|465|460.9|465.04|460.94|465.04|460.94|464.96|460.86|20
1634744740000|2021-10-20 15:45:40|465.03|460.93|465|460.9|465.04|460.94|465|460.9|8
1634744750000|2021-10-20 15:45:50|464.99|460.89|465.01|460.91|465.01|460.91|464.98|460.88|6
1634744760000|2021-10-20 15:46:00|465.03|460.93|465.05|460.95|465.07|460.97|465.02|460.92|10
1634744770000|2021-10-20 15:46:10|465.06|460.96|465.13|461.03|465.13|461.03|465.05|460.95|19
1634744780000|2021-10-20 15:46:20|465.11|461.01|465.15|461.05|465.16|461.06|465.06|460.96|15
1634744790000|2021-10-20 15:46:30|465.13|461.03|465.12|461.02|465.22|461.12|465.08|460.98|16
1634744800000|2021-10-20 15:46:40|465.09|460.99|465.12|461.02|465.17|461.07|465.07|460.97|7
1634744810000|2021-10-20 15:46:50|465.11|461.01|465.04|460.94|465.13|461.03|464.98|460.88|20
1634744820000|2021-10-20 15:47:00|465.06|460.96|465.23|461.13|465.34|461.24|465.06|460.96|17
1634744840000|2021-10-20 15:47:20|465.24|461.14|465.24|461.14|465.24|461.14|465.23|461.13|5
1634744850000|2021-10-20 15:47:30|465.23|461.13|465.24|461.14|465.32|461.22|465.23|461.13|6
1634744860000|2021-10-20 15:47:40|465.3|461.2|465.89|461.79|465.89|461.79|465.3|461.2|9
1634744870000|2021-10-20 15:47:50|465.91|461.81|466.1|462|466.23|462.13|465.91|461.81|17
1634744880000|2021-10-20 15:48:00|466.09|461.99|465.81|461.71|466.09|461.99|465.81|461.71|24
1634744890000|2021-10-20 15:48:10|465.8|461.7|465.69|461.59|465.8|461.7|465.62|461.52|22
1634744900000|2021-10-20 15:48:20|465.68|461.58|465.67|461.57|465.7|461.6|465.62|461.52|17
1634744910000|2021-10-20 15:48:30|465.71|461.61|465.69|461.59|465.71|461.61|465.68|461.58|5
1634744920000|2021-10-20 15:48:40|465.7|461.6|465.41|461.31|465.71|461.61|465.41|461.31|20
1634744930000|2021-10-20 15:48:50|465.4|461.3|465.44|461.34|465.46|461.36|465.36|461.26|18
1634744940000|2021-10-20 15:49:00|465.43|461.33|465.34|461.24|465.43|461.33|465.33|461.23|23
1634744950000|2021-10-20 15:49:10|465.41|461.31|465.43|461.33|465.46|461.36|465.39|461.29|15
1634744960000|2021-10-20 15:49:20|465.38|461.28|465.37|461.27|465.42|461.32|465.34|461.24|9
1634744970000|2021-10-20 15:49:30|465.34|461.24|465.4|461.3|465.4|461.3|465.27|461.17|16
1634744980000|2021-10-20 15:49:40|465.42|461.32|465.5|461.4|465.52|461.42|465.42|461.32|14
1634744990000|2021-10-20 15:49:50|465.51|461.41|465.46|461.36|465.51|461.41|465.46|461.36|3
1634745000000|2021-10-20 15:50:00|465.47|461.37|465.43|461.33|465.52|461.42|465.43|461.33|16
1634745010000|2021-10-20 15:50:10|465.44|461.34|465.43|461.33|465.46|461.36|465.42|461.32|17
1634745020000|2021-10-20 15:50:20|465.44|461.34|465.52|461.42|465.55|461.45|465.44|461.34|8
1634745030000|2021-10-20 15:50:30|465.54|461.44|465.55|461.45|465.55|461.45|465.54|461.44|2
1634745040000|2021-10-20 15:50:40|465.65|461.55|465.7|461.6|465.7|461.6|465.65|461.55|8
1634745050000|2021-10-20 15:50:50|465.75|461.65|465.9|461.8|465.9|461.8|465.7|461.6|6
1634745060000|2021-10-20 15:51:00|465.85|461.75|465.88|461.78|465.94|461.84|465.85|461.75|12
1634745070000|2021-10-20 15:51:10|465.9|461.8|466.4|462.3|466.4|462.3|465.88|461.78|15
1634745080000|2021-10-20 15:51:20|466.3|462.2|466.24|462.14|466.3|462.2|466.21|462.11|3
1634745090000|2021-10-20 15:51:30|466.28|462.18|466.21|462.11|466.39|462.29|466.21|462.11|14
1634745100000|2021-10-20 15:51:40|466.2|462.1|466.2|462.1|466.24|462.14|466.12|462.02|12
1634745110000|2021-10-20 15:51:50|466.19|462.09|466.25|462.15|466.27|462.17|466.19|462.09|12
1634745120000|2021-10-20 15:52:00|466.24|462.14|466.21|462.11|466.24|462.14|466.21|462.11|10
1634745130000|2021-10-20 15:52:10|466.24|462.14|466.29|462.19|466.45|462.35|466.21|462.11|14
1634745140000|2021-10-20 15:52:20|466.22|462.12|466.39|462.29|466.46|462.36|466.22|462.12|5
1634745150000|2021-10-20 15:52:30|466.33|462.23|466.4|462.3|466.4|462.3|466.3|462.2|6
1634745170000|2021-10-20 15:52:50|466.5|462.4|466.5|462.4|466.5|462.4|466.5|462.4|1
1634745180000|2021-10-20 15:53:00|466.6|462.5|466.4|462.3|466.6|462.5|466.4|462.3|3
1634745200000|2021-10-20 15:53:20|466.49|462.39|466.5|462.4|466.58|462.48|466.49|462.39|4
1634745210000|2021-10-20 15:53:30|466.45|462.35|466.5|462.4|466.5|462.4|466.45|462.35|4
1634745230000|2021-10-20 15:53:50|466.6|462.5|466.59|462.49|466.6|462.5|466.5|462.4|4
1634745240000|2021-10-20 15:54:00|466.6|462.5|466.6|462.5|466.6|462.5|466.6|462.5|1
1634745250000|2021-10-20 15:54:10|466.7|462.6|466.53|462.43|466.7|462.6|466.53|462.43|4
1634745260000|2021-10-20 15:54:20|466.55|462.45|466.55|462.45|466.59|462.49|466.48|462.38|12
1634745270000|2021-10-20 15:54:30|466.57|462.47|466.59|462.49|466.59|462.49|466.5|462.4|11
1634745280000|2021-10-20 15:54:40|466.61|462.51|466.59|462.49|466.68|462.58|466.58|462.48|7
1634745290000|2021-10-20 15:54:50|466.6|462.5|466.61|462.51|466.7|462.6|466.59|462.49|16
1634745300000|2021-10-20 15:55:00|466.62|462.52|466.66|462.56|466.71|462.61|466.62|462.52|7
1634745310000|2021-10-20 15:55:10|466.68|462.58|466.77|462.67|466.8|462.7|466.68|462.58|10
1634745320000|2021-10-20 15:55:20|466.76|462.66|467.08|462.98|467.08|462.98|466.73|462.63|13
1634745330000|2021-10-20 15:55:30|467.27|463.17|467.06|462.96|467.34|463.24|467.06|462.96|20
1634745340000|2021-10-20 15:55:40|467.03|462.93|466.99|462.89|467.03|462.93|466.72|462.62|29
1634745350000|2021-10-20 15:55:50|466.97|462.87|466.87|462.77|467.07|462.97|466.87|462.77|20
1634745360000|2021-10-20 15:56:00|466.86|462.76|466.7|462.6|466.86|462.76|466.67|462.57|31
1634745370000|2021-10-20 15:56:10|466.69|462.59|466.7|462.6|466.72|462.62|466.65|462.55|17
1634745380000|2021-10-20 15:56:20|466.71|462.61|466.89|462.79|466.99|462.89|466.71|462.61|17
1634745390000|2021-10-20 15:56:30|466.88|462.78|466.87|462.77|466.93|462.83|466.8|462.7|17
1634745400000|2021-10-20 15:56:40|466.88|462.78|466.77|462.67|466.93|462.83|466.77|462.67|14
1634745410000|2021-10-20 15:56:50|466.76|462.66|466.93|462.83|466.93|462.83|466.74|462.64|18
1634745420000|2021-10-20 15:57:00|466.9|462.8|467.17|463.07|467.17|463.07|466.9|462.8|25
1634745430000|2021-10-20 15:57:10|467.21|463.11|467.3|463.2|467.3|463.2|467.2|463.1|9
1634745440000|2021-10-20 15:57:20|467.31|463.21|468.16|464.06|468.17|464.07|467.3|463.2|24
1634745450000|2021-10-20 15:57:30|468.17|464.07|468.26|464.16|468.57|464.47|468.03|463.93|28
1634745460000|2021-10-20 15:57:40|468.29|464.19|468.56|464.46|468.57|464.47|468.29|464.19|22
1634745470000|2021-10-20 15:57:50|468.55|464.45|468.46|464.36|468.62|464.52|468.43|464.33|21
1634745480000|2021-10-20 15:58:00|468.45|464.35|468.09|463.99|468.49|464.39|468.09|463.99|25
1634745490000|2021-10-20 15:58:10|468.15|464.05|468.14|464.04|468.16|464.06|468.06|463.96|19
1634745500000|2021-10-20 15:58:20|468.13|464.03|468.21|464.11|468.21|464.11|468.12|464.02|17
1634745510000|2021-10-20 15:58:30|468.2|464.1|468.07|463.97|468.2|464.1|468|463.9|19
1634745520000|2021-10-20 15:58:40|468.06|463.96|467.93|463.83|468.16|464.06|467.92|463.82|12
1634745530000|2021-10-20 15:58:50|467.92|463.82|467.95|463.85|467.97|463.87|467.92|463.82|15
1634745540000|2021-10-20 15:59:00|467.96|463.86|467.89|463.79|467.96|463.86|467.88|463.78|15
1634745550000|2021-10-20 15:59:10|467.77|463.67|467.88|463.78|467.88|463.78|467.77|463.67|9
1634745560000|2021-10-20 15:59:20|467.89|463.79|467.88|463.78|467.89|463.79|467.66|463.56|21
1634745570000|2021-10-20 15:59:30|467.87|463.77|467.69|463.59|467.87|463.77|467.69|463.59|23
1634745580000|2021-10-20 15:59:40|467.67|463.57|467.8|463.7|467.83|463.73|467.65|463.55|17
1634745590000|2021-10-20 15:59:50|467.82|463.72|467.77|463.67|467.84|463.74|467.73|463.63|18
1634745600000|2021-10-20 16:00:00|467.8|463.7|467.84|463.74|467.87|463.77|467.8|463.7|19
1634745610000|2021-10-20 16:00:10|467.92|463.82|467.96|463.86|468.12|464.02|467.86|463.76|23
1634745620000|2021-10-20 16:00:20|467.98|463.88|467.83|463.73|467.98|463.88|467.81|463.71|18
1634745630000|2021-10-20 16:00:30|467.86|463.76|467.97|463.87|468|463.9|467.85|463.75|22
1634745640000|2021-10-20 16:00:40|467.98|463.88|467.87|463.77|468.05|463.95|467.87|463.77|23
1634745650000|2021-10-20 16:00:50|467.86|463.76|467.91|463.81|467.91|463.81|467.86|463.76|6
1634745660000|2021-10-20 16:01:00|467.9|463.8|467.95|463.85|467.96|463.86|467.9|463.8|15
1634745670000|2021-10-20 16:01:10|467.94|463.84|467.91|463.81|468.06|463.96|467.91|463.81|18
1634745680000|2021-10-20 16:01:20|467.93|463.83|467.89|463.79|467.93|463.83|467.87|463.77|8
1634745690000|2021-10-20 16:01:30|467.72|463.62|467.94|463.84|467.96|463.86|467.72|463.62|9
1634745700000|2021-10-20 16:01:40|467.75|463.65|467.35|463.25|467.75|463.65|467.35|463.25|15
1634745710000|2021-10-20 16:01:50|467.38|463.28|466.9|462.8|467.38|463.28|466.71|462.61|25
1634745720000|2021-10-20 16:02:00|466.89|462.79|467.3|463.2|467.3|463.2|466.79|462.69|12
1634745730000|2021-10-20 16:02:10|467.33|463.23|467.72|463.62|467.84|463.74|467.3|463.2|16
1634745740000|2021-10-20 16:02:20|467.89|463.79|468.07|463.97|468.07|463.97|467.82|463.72|20
1634745750000|2021-10-20 16:02:30|468.03|463.93|468.85|464.75|468.85|464.75|467.99|463.89|19
1634745760000|2021-10-20 16:02:40|468.83|464.73|469.03|464.93|469.03|464.93|468.73|464.63|23
1634745770000|2021-10-20 16:02:50|468.9|464.8|469|464.9|469.04|464.94|468.9|464.8|11
1634745780000|2021-10-20 16:03:00|468.98|464.88|469.21|465.11|469.29|465.19|468.93|464.83|16
1634745790000|2021-10-20 16:03:10|469.18|465.08|469.21|465.11|469.35|465.25|469.18|465.08|11
1634745800000|2021-10-20 16:03:20|469.3|465.2|469.1|465|469.4|465.3|469.1|465|10
1634745810000|2021-10-20 16:03:30|468.97|464.87|468.9|464.8|469.05|464.95|468.69|464.59|20
1634745820000|2021-10-20 16:03:40|469|464.9|469.2|465.1|469.21|465.11|469|464.9|13
1634745830000|2021-10-20 16:03:50|469.16|465.06|468.99|464.89|469.16|465.06|468.95|464.85|21
1634745840000|2021-10-20 16:04:00|468.95|464.85|468.97|464.87|468.97|464.87|468.82|464.72|19
1634745850000|2021-10-20 16:04:10|468.96|464.86|468.85|464.75|469.07|464.97|468.81|464.71|25
1634745860000|2021-10-20 16:04:20|468.8|464.7|468.44|464.34|468.8|464.7|468.39|464.29|27
1634745870000|2021-10-20 16:04:30|468.48|464.38|468.3|464.2|468.51|464.41|468.3|464.2|25
1634745880000|2021-10-20 16:04:40|468.28|464.18|468.6|464.5|468.62|464.52|468.28|464.18|13
1634745890000|2021-10-20 16:04:50|468.7|464.6|468.57|464.47|468.7|464.6|468.57|464.47|22
1634745900000|2021-10-20 16:05:00|468.58|464.48|468.69|464.59|468.69|464.59|468.43|464.33|26
1634745910000|2021-10-20 16:05:10|468.68|464.58|468.68|464.58|468.7|464.6|468.65|464.55|16
1634745920000|2021-10-20 16:05:20|468.66|464.56|468.24|464.14|468.66|464.56|468.24|464.14|25
1634745930000|2021-10-20 16:05:30|468.23|464.13|468.18|464.08|468.25|464.15|468.18|464.08|21
1634745940000|2021-10-20 16:05:40|468.26|464.16|468.21|464.11|468.28|464.18|468.13|464.03|18
1634745950000|2021-10-20 16:05:50|468.25|464.15|468.25|464.15|468.25|464.15|468.14|464.04|23
1634745960000|2021-10-20 16:06:00|468.24|464.14|468.3|464.2|468.54|464.44|468.24|464.14|22
1634745970000|2021-10-20 16:06:10|468.32|464.22|468.4|464.3|468.43|464.33|468.19|464.09|29
1634745980000|2021-10-20 16:06:20|468.41|464.31|468.49|464.39|468.52|464.42|468.35|464.25|23
1634745990000|2021-10-20 16:06:30|468.47|464.37|468.4|464.3|468.49|464.39|468.32|464.22|18
1634746000000|2021-10-20 16:06:40|468.42|464.32|468.37|464.27|468.42|464.32|468.25|464.15|18
1634746010000|2021-10-20 16:06:50|468.38|464.28|468.34|464.24|468.46|464.36|468.31|464.21|24
1634746020000|2021-10-20 16:07:00|468.33|464.23|468.59|464.49|468.59|464.49|468.33|464.23|21
1634746030000|2021-10-20 16:07:10|468.58|464.48|469.07|464.97|469.07|464.97|468.58|464.48|26
1634746040000|2021-10-20 16:07:20|469.01|464.91|468.99|464.89|469.05|464.95|468.93|464.83|25
1634746050000|2021-10-20 16:07:30|468.98|464.88|469.07|464.97|469.08|464.98|468.97|464.87|15
1634746060000|2021-10-20 16:07:40|469.08|464.98|469.24|465.14|469.26|465.16|468.96|464.86|25
1634746070000|2021-10-20 16:07:50|469.26|465.16|469.23|465.13|469.3|465.2|469.19|465.09|28
1634746080000|2021-10-20 16:08:00|469.24|465.14|469.21|465.11|469.29|465.19|469.17|465.07|13
1634746090000|2021-10-20 16:08:10|469.22|465.12|469.3|465.2|469.35|465.25|469.21|465.11|17
1634746100000|2021-10-20 16:08:20|469.31|465.21|469.19|465.09|469.4|465.3|469.18|465.08|20
1634746110000|2021-10-20 16:08:30|469.18|465.08|469.21|465.11|469.29|465.19|469.12|465.02|22
1634746120000|2021-10-20 16:08:40|469.22|465.12|469.35|465.25|469.39|465.29|469.21|465.11|7
1634746130000|2021-10-20 16:08:50|469.3|465.2|469.29|465.19|469.3|465.2|469.21|465.11|7
1634746140000|2021-10-20 16:09:00|469.3|465.2|469.4|465.3|469.4|465.3|469.3|465.2|3
1634746150000|2021-10-20 16:09:10|469.44|465.34|469.48|465.38|469.48|465.38|469.37|465.27|10
1634746160000|2021-10-20 16:09:20|469.5|465.4|469.45|465.35|469.62|465.52|469.45|465.35|11
1634746170000|2021-10-20 16:09:30|469.51|465.41|469.42|465.32|469.51|465.41|469.4|465.3|10
1634746180000|2021-10-20 16:09:40|469.43|465.33|469.61|465.51|469.7|465.6|469.43|465.33|26
1634746190000|2021-10-20 16:09:50|469.6|465.5|469.52|465.42|469.6|465.5|469.39|465.29|18
1634746200000|2021-10-20 16:10:00|469.53|465.43|469.56|465.46|469.63|465.53|469.53|465.43|10
1634746210000|2021-10-20 16:10:10|469.52|465.42|469.57|465.47|469.68|465.58|469.52|465.42|19
1634746220000|2021-10-20 16:10:20|469.56|465.46|469.67|465.57|469.74|465.64|469.49|465.39|18
1634746230000|2021-10-20 16:10:30|469.65|465.55|469.68|465.58|469.71|465.61|469.6|465.5|12
1634746240000|2021-10-20 16:10:40|469.71|465.61|469.54|465.44|469.76|465.66|469.54|465.44|15
1634746250000|2021-10-20 16:10:50|469.55|465.45|469.7|465.6|469.7|465.6|469.5|465.4|15
1634746260000|2021-10-20 16:11:00|469.61|465.51|469.54|465.44|469.69|465.59|469.54|465.44|11
1634746270000|2021-10-20 16:11:10|469.53|465.43|469.65|465.55|469.7|465.6|469.49|465.39|12
1634746280000|2021-10-20 16:11:20|469.6|465.5|469.54|465.44|469.6|465.5|469.54|465.44|4
1634746290000|2021-10-20 16:11:30|469.6|465.5|469.4|465.3|469.6|465.5|469.39|465.29|8
1634746300000|2021-10-20 16:11:40|469.41|465.31|469.51|465.41|469.54|465.44|469.41|465.31|12
1634746310000|2021-10-20 16:11:50|469.52|465.42|469.9|465.8|469.9|465.8|469.52|465.42|10
1634746320000|2021-10-20 16:12:00|469.95|465.85|469.89|465.79|469.95|465.85|469.8|465.7|12
1634746330000|2021-10-20 16:12:10|469.82|465.72|469.9|465.8|469.9|465.8|469.82|465.72|9
1634746340000|2021-10-20 16:12:20|469.87|465.77|469.95|465.85|469.95|465.85|469.87|465.77|11
1634746350000|2021-10-20 16:12:30|470.01|465.91|470.02|465.92|470.02|465.92|470.01|465.91|2
1634746360000|2021-10-20 16:12:40|470.1|466|470.31|466.21|470.32|466.22|470.05|465.95|10
1634746370000|2021-10-20 16:12:50|470.27|466.17|470.3|466.2|470.3|466.2|470.27|466.17|10
1634746380000|2021-10-20 16:13:00|470.32|466.22|470.39|466.29|470.39|466.29|470.22|466.12|20
1634746390000|2021-10-20 16:13:10|470.4|466.3|470.54|466.44|470.54|466.44|470.4|466.3|12
1634746400000|2021-10-20 16:13:20|470.55|466.45|471|466.9|471.2|467.1|470.55|466.45|10
1634746410000|2021-10-20 16:13:30|470.97|466.87|471.45|467.35|471.61|467.51|470.97|466.87|21
1634746420000|2021-10-20 16:13:40|471.46|467.36|471.53|467.43|471.64|467.54|471.45|467.35|27
1634746430000|2021-10-20 16:13:50|471.55|467.45|471.7|467.6|471.87|467.77|471.55|467.45|24
1634746440000|2021-10-20 16:14:00|471.69|467.59|471.7|467.6|471.8|467.7|471.69|467.59|8
1634746450000|2021-10-20 16:14:10|471.69|467.59|471.8|467.7|471.8|467.7|471.69|467.59|15
1634746460000|2021-10-20 16:14:20|471.75|467.65|471.85|467.75|472.15|468.05|471.75|467.65|19
1634746470000|2021-10-20 16:14:30|471.91|467.81|471.83|467.73|472.01|467.91|471.8|467.7|20
1634746480000|2021-10-20 16:14:40|471.91|467.81|471.76|467.66|471.91|467.81|471.65|467.55|22
1634746490000|2021-10-20 16:14:50|471.77|467.67|471.91|467.81|471.98|467.88|471.77|467.67|18
1634746500000|2021-10-20 16:15:00|471.95|467.85|472.7|468.6|472.76|468.66|471.92|467.82|29
1634746510000|2021-10-20 16:15:10|472.63|468.53|472.31|468.21|472.63|468.53|472.3|468.2|31
1634746520000|2021-10-20 16:15:20|472.29|468.19|472.14|468.04|472.4|468.3|472.14|468.04|27
1634746530000|2021-10-20 16:15:30|472.15|468.05|472.11|468.01|472.15|468.05|472.03|467.93|23
1634746540000|2021-10-20 16:15:40|472.09|467.99|472.25|468.15|472.34|468.24|472.08|467.98|17
1634746550000|2021-10-20 16:15:50|472.24|468.14|472.61|468.51|472.61|468.51|472.24|468.14|22
1634746560000|2021-10-20 16:16:00|472.63|468.53|472.47|468.37|472.66|468.56|472.45|468.35|17
1634746570000|2021-10-20 16:16:10|472.46|468.36|472.65|468.55|472.69|468.59|472.45|468.35|22
1634746580000|2021-10-20 16:16:20|472.64|468.54|472.33|468.23|472.66|468.56|472.33|468.23|18
1634746590000|2021-10-20 16:16:30|472.32|468.22|472|467.9|472.32|468.22|471.89|467.79|30
1634746600000|2021-10-20 16:16:40|472.01|467.91|472.12|468.02|472.16|468.06|471.95|467.85|26
1634746610000|2021-10-20 16:16:50|472.11|468.01|471.69|467.59|472.11|468.01|471.64|467.54|22
1634746620000|2021-10-20 16:17:00|471.68|467.58|471.95|467.85|471.95|467.85|471.66|467.56|23
1634746630000|2021-10-20 16:17:10|471.94|467.84|472.33|468.23|472.35|468.25|471.9|467.8|21
1634746640000|2021-10-20 16:17:20|472.31|468.21|472.26|468.16|472.41|468.31|471.98|467.88|32
1634746650000|2021-10-20 16:17:30|472.3|468.2|472.26|468.16|472.37|468.27|472.13|468.03|29
1634746660000|2021-10-20 16:17:40|472.27|468.17|472.2|468.1|472.27|468.17|472.06|467.96|26
1634746670000|2021-10-20 16:17:50|472.19|468.09|472.28|468.18|472.28|468.18|472.17|468.07|17
1634746680000|2021-10-20 16:18:00|472.3|468.2|472.29|468.19|472.3|468.2|472.24|468.14|7
1634746690000|2021-10-20 16:18:10|472.36|468.26|472.16|468.06|472.37|468.27|472.14|468.04|27
1634746700000|2021-10-20 16:18:20|472.17|468.07|472.1|468|472.2|468.1|472.1|468|23
1634746710000|2021-10-20 16:18:30|472.12|468.02|472|467.9|472.12|468.02|471.95|467.85|26
1634746720000|2021-10-20 16:18:40|471.99|467.89|471.38|467.28|472.08|467.98|471.26|467.16|28
1634746730000|2021-10-20 16:18:50|471.2|467.1|470.69|466.59|471.2|467.1|470.69|466.59|32
1634746740000|2021-10-20 16:19:00|470.73|466.63|470.65|466.55|470.83|466.73|470.6|466.5|27
1634746750000|2021-10-20 16:19:10|470.66|466.56|470.55|466.45|470.79|466.69|470.38|466.28|30
1634746760000|2021-10-20 16:19:20|470.63|466.53|470.57|466.47|470.7|466.6|470.54|466.44|24
1634746770000|2021-10-20 16:19:30|470.59|466.49|470.91|466.81|470.94|466.84|470.59|466.49|26
1634746780000|2021-10-20 16:19:40|470.92|466.82|471.03|466.93|471.09|466.99|470.92|466.82|19
1634746790000|2021-10-20 16:19:50|471.04|466.94|471.09|466.99|471.09|466.99|470.99|466.89|16
1634746800000|2021-10-20 16:20:00|471.08|466.98|471.01|466.91|471.09|466.99|471|466.9|9
1634746810000|2021-10-20 16:20:10|471|466.9|471.7|467.6|471.7|467.6|471|466.9|28
1634746820000|2021-10-20 16:20:20|471.6|467.5|471.7|467.6|471.71|467.61|471.5|467.4|27
1634746830000|2021-10-20 16:20:30|471.75|467.65|472.21|468.11|472.21|468.11|471.75|467.65|25
1634746840000|2021-10-20 16:20:40|472.27|468.17|472.12|468.02|472.28|468.18|472.1|468|20
1634746850000|2021-10-20 16:20:50|472.17|468.07|472.06|467.96|472.17|468.07|471.99|467.89|14
1634746860000|2021-10-20 16:21:00|472|467.9|472.27|468.17|472.27|468.17|472|467.9|18
1634746870000|2021-10-20 16:21:10|472.26|468.16|472.34|468.24|472.34|468.24|472.26|468.16|9
1634746880000|2021-10-20 16:21:20|472.33|468.23|472.33|468.23|472.4|468.3|472.2|468.1|15
1634746890000|2021-10-20 16:21:30|472.34|468.24|472.22|468.12|472.35|468.25|472.22|468.12|6
1634746900000|2021-10-20 16:21:40|472.21|468.11|472.45|468.35|472.45|468.35|472.2|468.1|16
1634746910000|2021-10-20 16:21:50|472.46|468.36|472.43|468.33|472.47|468.37|472.38|468.28|18
1634746920000|2021-10-20 16:22:00|472.44|468.34|472.23|468.13|472.45|468.35|472.19|468.09|19
1634746930000|2021-10-20 16:22:10|472.29|468.19|472.37|468.27|472.37|468.27|472.28|468.18|12
1634746940000|2021-10-20 16:22:20|472.38|468.28|472.35|468.25|472.42|468.32|472.35|468.25|20
1634746950000|2021-10-20 16:22:30|472.33|468.23|472.39|468.29|472.39|468.29|472.26|468.16|13
1634746960000|2021-10-20 16:22:40|472.4|468.3|472.27|468.17|472.45|468.35|472.25|468.15|19
1634746970000|2021-10-20 16:22:50|472.26|468.16|472.05|467.95|472.28|468.18|472.05|467.95|13
1634746980000|2021-10-20 16:23:00|472.1|468|472.2|468.1|472.2|468.1|472.1|468|2
1634746990000|2021-10-20 16:23:10|472.18|468.08|472.27|468.17|472.31|468.21|472.15|468.05|10
1634747000000|2021-10-20 16:23:20|472.18|468.08|472.21|468.11|472.21|468.11|472.1|468|7
1634747010000|2021-10-20 16:23:30|472.22|468.12|472.21|468.11|472.22|468.12|472.12|468.02|6
1634747020000|2021-10-20 16:23:40|472.22|468.12|472.16|468.06|472.22|468.12|472.16|468.06|12
1634747030000|2021-10-20 16:23:50|472.17|468.07|472.21|468.11|472.29|468.19|472.17|468.07|15
1634747040000|2021-10-20 16:24:00|472.28|468.18|472.23|468.13|472.28|468.18|472.23|468.13|4
1634747050000|2021-10-20 16:24:10|472.22|468.12|472.19|468.09|472.38|468.28|472.19|468.09|7
1634747060000|2021-10-20 16:24:20|472.26|468.16|472.16|468.06|472.26|468.16|472.16|468.06|2
1634747070000|2021-10-20 16:24:30|472.17|468.07|472.2|468.1|472.2|468.1|472.16|468.06|8
1634747080000|2021-10-20 16:24:40|472.19|468.09|472.4|468.3|472.4|468.3|472.19|468.09|10
1634747090000|2021-10-20 16:24:50|472.38|468.28|472.53|468.43|472.53|468.43|472.38|468.28|7
1634747100000|2021-10-20 16:25:00|472.52|468.42|472.52|468.42|472.61|468.51|472.52|468.42|3
1634747110000|2021-10-20 16:25:10|472.6|468.5|472.67|468.57|472.67|468.57|472.6|468.5|2
1634747120000|2021-10-20 16:25:20|472.7|468.6|472.43|468.33|472.76|468.66|472.43|468.33|16
1634747130000|2021-10-20 16:25:30|472.53|468.43|472.37|468.27|472.53|468.43|472.26|468.16|18
1634747140000|2021-10-20 16:25:40|472.39|468.29|472.65|468.55|472.82|468.72|472.39|468.29|15
1634747150000|2021-10-20 16:25:50|472.67|468.57|472.75|468.65|472.82|468.72|472.6|468.5|13
1634747160000|2021-10-20 16:26:00|472.74|468.64|472.63|468.53|472.74|468.64|472.59|468.49|14
1634747170000|2021-10-20 16:26:10|472.8|468.7|472.91|468.81|472.91|468.81|472.72|468.62|8
1634747180000|2021-10-20 16:26:20|472.88|468.78|472.82|468.72|472.89|468.79|472.82|468.72|4
1634747190000|2021-10-20 16:26:30|472.83|468.73|472.84|468.74|472.89|468.79|472.82|468.72|5
1634747200000|2021-10-20 16:26:40|472.81|468.71|472.92|468.82|472.92|468.82|472.81|468.71|6
1634747210000|2021-10-20 16:26:50|472.93|468.83|472.96|468.86|472.96|468.86|472.93|468.83|2
1634747220000|2021-10-20 16:27:00|472.94|468.84|472.99|468.89|472.99|468.89|472.93|468.83|10
1634747230000|2021-10-20 16:27:10|472.96|468.86|473.12|469.02|473.12|469.02|472.96|468.86|12
1634747240000|2021-10-20 16:27:20|473.09|468.99|472.99|468.89|473.09|468.99|472.9|468.8|14
1634747250000|2021-10-20 16:27:30|472.98|468.88|473.02|468.92|473.06|468.96|472.98|468.88|11
1634747260000|2021-10-20 16:27:40|473.03|468.93|472.82|468.72|473.05|468.95|472.82|468.72|19
1634747270000|2021-10-20 16:27:50|472.83|468.73|472.9|468.8|472.94|468.84|472.83|468.73|8
1634747280000|2021-10-20 16:28:00|472.89|468.79|472.62|468.52|472.91|468.81|472.6|468.5|19
1634747290000|2021-10-20 16:28:10|472.6|468.5|472.66|468.56|472.69|468.59|472.6|468.5|13
1634747300000|2021-10-20 16:28:20|472.65|468.55|472.59|468.49|472.68|468.58|472.59|468.49|14
1634747310000|2021-10-20 16:28:30|472.58|468.48|472.23|468.13|472.58|468.48|472.22|468.12|14
1634747320000|2021-10-20 16:28:40|472.24|468.14|472.14|468.04|472.25|468.15|472.13|468.03|8
1634747330000|2021-10-20 16:28:50|472.1|468|471.96|467.86|472.14|468.04|471.96|467.86|13
1634747340000|2021-10-20 16:29:00|471.91|467.81|471.92|467.82|472.01|467.91|471.89|467.79|10
1634747350000|2021-10-20 16:29:10|471.9|467.8|471.79|467.69|471.93|467.83|471.79|467.69|23
1634747360000|2021-10-20 16:29:20|471.77|467.67|471.83|467.73|471.86|467.76|471.7|467.6|13
1634747370000|2021-10-20 16:29:30|471.84|467.74|471.89|467.79|472.08|467.98|471.81|467.71|32
1634747380000|2021-10-20 16:29:40|471.91|467.81|472.09|467.99|472.09|467.99|471.91|467.81|14
1634747390000|2021-10-20 16:29:50|472.06|467.96|471.86|467.76|472.06|467.96|471.85|467.75|22
1634747400000|2021-10-20 16:30:00|471.9|467.8|471.17|467.07|471.9|467.8|471.16|467.06|25
1634747410000|2021-10-20 16:30:10|471.16|467.06|471.54|467.44|471.54|467.44|471.16|467.06|30
1634747420000|2021-10-20 16:30:20|471.56|467.46|471.82|467.72|471.83|467.73|471.56|467.46|23
1634747430000|2021-10-20 16:30:30|471.8|467.7|471.88|467.78|471.92|467.82|471.75|467.65|21
1634747440000|2021-10-20 16:30:40|471.86|467.76|471.86|467.76|471.87|467.77|471.81|467.71|15
1634747450000|2021-10-20 16:30:50|471.87|467.77|472.16|468.06|472.16|468.06|471.86|467.76|18
1634747460000|2021-10-20 16:31:00|472.18|468.08|472.51|468.41|472.51|468.41|472.18|468.08|25
1634747470000|2021-10-20 16:31:10|472.58|468.48|472.57|468.47|472.59|468.49|472.57|468.47|5
1634747480000|2021-10-20 16:31:20|472.58|468.48|472.52|468.42|472.63|468.53|472.5|468.4|8
1634747490000|2021-10-20 16:31:30|472.51|468.41|472.57|468.47|472.64|468.54|472.51|468.41|13
1634747500000|2021-10-20 16:31:40|472.58|468.48|472.58|468.48|472.58|468.48|472.58|468.48|1
1634747510000|2021-10-20 16:31:50|472.56|468.46|472.61|468.51|472.61|468.51|472.53|468.43|10
1634747520000|2021-10-20 16:32:00|472.59|468.49|472.63|468.53|472.63|468.53|472.59|468.49|4
1634747530000|2021-10-20 16:32:10|472.7|468.6|472.48|468.38|472.74|468.64|472.48|468.38|19
1634747540000|2021-10-20 16:32:20|472.46|468.36|472.58|468.48|472.62|468.52|472.42|468.32|22
1634747550000|2021-10-20 16:32:30|472.56|468.46|472.52|468.42|472.69|468.59|472.45|468.35|22
1634747560000|2021-10-20 16:32:40|472.51|468.41|472.56|468.46|472.56|468.46|472.42|468.32|14
1634747570000|2021-10-20 16:32:50|472.51|468.41|472.64|468.54|472.73|468.63|472.51|468.41|18
1634747580000|2021-10-20 16:33:00|472.62|468.52|472.82|468.72|472.83|468.73|472.6|468.5|16
1634747590000|2021-10-20 16:33:10|472.83|468.73|472.63|468.53|472.83|468.73|472.63|468.53|14
1634747600000|2021-10-20 16:33:20|472.69|468.59|472.8|468.7|472.89|468.79|472.69|468.59|11
1634747610000|2021-10-20 16:33:30|472.81|468.71|472.8|468.7|472.88|468.78|472.8|468.7|8
1634747620000|2021-10-20 16:33:40|472.9|468.8|472.8|468.7|472.9|468.8|472.8|468.7|4
1634747630000|2021-10-20 16:33:50|472.81|468.71|478.3|474.2|478.3|474.2|472.78|468.68|24
1634747640000|2021-10-20 16:34:00|478.35|474.25|478.72|474.62|479.28|475.18|478.26|474.16|32
1634747650000|2021-10-20 16:34:10|478.6|474.5|477.39|473.29|479.29|475.19|477.31|473.21|31
1634747660000|2021-10-20 16:34:20|477.34|473.24|477.07|472.97|477.47|473.37|477.06|472.96|29
1634747670000|2021-10-20 16:34:30|477.11|473.01|476.73|472.63|477.11|473.01|476.66|472.56|33
1634747680000|2021-10-20 16:34:40|476.75|472.65|477.31|473.21|477.34|473.24|476.69|472.59|32
1634747690000|2021-10-20 16:34:50|477.54|473.44|478.99|474.89|478.99|474.89|477.54|473.44|24
1634747700000|2021-10-20 16:35:00|478.92|474.82|478.82|474.72|479.09|474.99|478.81|474.71|20
1634747710000|2021-10-20 16:35:10|478.91|474.81|479.58|475.48|479.58|475.48|478.91|474.81|32
1634747720000|2021-10-20 16:35:20|479.59|475.49|479.6|475.5|479.84|475.74|479.59|475.49|24
1634747730000|2021-10-20 16:35:30|479.68|475.58|479.91|475.81|479.91|475.81|479.53|475.43|11
1634747740000|2021-10-20 16:35:40|479.71|475.61|479.74|475.64|479.81|475.71|479.62|475.52|17
1634747750000|2021-10-20 16:35:50|479.76|475.66|479.14|475.04|479.76|475.66|479.09|474.99|26
1634747760000|2021-10-20 16:36:00|479.08|474.98|478.43|474.33|479.08|474.98|478.43|474.33|19
1634747770000|2021-10-20 16:36:10|478.29|474.19|477.33|473.23|478.36|474.26|477.33|473.23|30
1634747780000|2021-10-20 16:36:20|477.41|473.31|477.75|473.65|477.75|473.65|477.33|473.23|26
1634747790000|2021-10-20 16:36:30|477.85|473.75|477.95|473.85|478.29|474.19|477.85|473.75|26
1634747800000|2021-10-20 16:36:40|477.94|473.84|478.35|474.25|478.5|474.4|477.9|473.8|18
1634747810000|2021-10-20 16:36:50|478.5|474.4|479.01|474.91|479.07|474.97|478.5|474.4|19
1634747820000|2021-10-20 16:37:00|479.07|474.97|479.23|475.13|479.23|475.13|479.01|474.91|17
1634747830000|2021-10-20 16:37:10|479.22|475.12|479.24|475.14|479.24|475.14|479|474.9|17
1634747840000|2021-10-20 16:37:20|479.27|475.17|479.74|475.64|479.81|475.71|479.27|475.17|22
1634747850000|2021-10-20 16:37:30|479.72|475.62|479.87|475.77|479.87|475.77|479.72|475.62|15
1634747860000|2021-10-20 16:37:40|479.85|475.75|480.11|476.01|480.11|476.01|479.85|475.75|15
1634747870000|2021-10-20 16:37:50|480.06|475.96|480.3|476.2|480.3|476.2|480.05|475.95|13
1634747880000|2021-10-20 16:38:00|480.2|476.1|480.4|476.3|480.44|476.34|480.2|476.1|16
1634747890000|2021-10-20 16:38:10|480.42|476.32|480.98|476.88|481.08|476.98|480.41|476.31|22
1634747900000|2021-10-20 16:38:20|480.96|476.86|480.66|476.56|480.96|476.86|480.5|476.4|19
1634747910000|2021-10-20 16:38:30|480.76|476.66|480.41|476.31|480.83|476.73|480.41|476.31|23
1634747920000|2021-10-20 16:38:40|480.43|476.33|480.03|475.93|480.43|476.33|480.03|475.93|29
1634747930000|2021-10-20 16:38:50|480.05|475.95|479.56|475.46|480.05|475.95|479.51|475.41|15
1634747940000|2021-10-20 16:39:00|479.51|475.41|479.36|475.26|479.52|475.42|479.21|475.11|26
1634747950000|2021-10-20 16:39:10|479.37|475.27|479.02|474.92|479.37|475.27|479.02|474.92|21
1634747960000|2021-10-20 16:39:20|478.98|474.88|478.51|474.41|479|474.9|478.43|474.33|26
1634747970000|2021-10-20 16:39:30|478.5|474.4|478.55|474.45|478.67|474.57|478.47|474.37|26
1634747980000|2021-10-20 16:39:40|478.52|474.42|478.35|474.25|478.52|474.42|478.34|474.24|22
1634747990000|2021-10-20 16:39:50|478.37|474.27|478.16|474.06|478.39|474.29|478.11|474.01|30
1634748000000|2021-10-20 16:40:00|478.15|474.05|478|473.9|478.15|474.05|477.99|473.89|22
1634748010000|2021-10-20 16:40:10|477.99|473.89|477.75|473.65|477.99|473.89|477.74|473.64|26
1634748020000|2021-10-20 16:40:20|477.72|473.62|477.54|473.44|477.76|473.66|477.53|473.43|12
1634748030000|2021-10-20 16:40:30|477.53|473.43|477.33|473.23|477.53|473.43|477.33|473.23|18
1634748040000|2021-10-20 16:40:40|477.34|473.24|477.38|473.28|477.39|473.29|477.31|473.21|12
1634748050000|2021-10-20 16:40:50|477.37|473.27|477.36|473.26|477.44|473.34|477.36|473.26|10
1634748060000|2021-10-20 16:41:00|477.35|473.25|476.9|472.8|477.36|473.26|476.9|472.8|11
1634748070000|2021-10-20 16:41:10|476.96|472.86|476.98|472.88|477.01|472.91|476.9|472.8|7
1634748080000|2021-10-20 16:41:20|476.99|472.89|477.14|473.04|477.25|473.15|476.95|472.85|14
1634748090000|2021-10-20 16:41:30|477.15|473.05|477.32|473.22|477.32|473.22|477.1|473|7
1634748100000|2021-10-20 16:41:40|477.31|473.21|477.47|473.37|477.7|473.6|477.31|473.21|15
1634748110000|2021-10-20 16:41:50|477.45|473.35|477.44|473.34|477.45|473.35|477.14|473.04|20
1634748120000|2021-10-20 16:42:00|477.37|473.27|477.06|472.96|477.4|473.3|477.01|472.91|16
1634748130000|2021-10-20 16:42:10|477.02|472.92|476.88|472.78|477.03|472.93|476.73|472.63|21
1634748140000|2021-10-20 16:42:20|476.89|472.79|476.82|472.72|476.89|472.79|476.8|472.7|5
1634748150000|2021-10-20 16:42:30|476.77|472.67|476.75|472.65|476.82|472.72|476.73|472.63|9
1634748160000|2021-10-20 16:42:40|476.76|472.66|476.71|472.61|476.81|472.71|476.66|472.56|19
1634748170000|2021-10-20 16:42:50|476.72|472.62|476.65|472.55|476.74|472.64|476.65|472.55|12
1634748180000|2021-10-20 16:43:00|476.73|472.63|476.43|472.33|476.8|472.7|476.43|472.33|17
1634748190000|2021-10-20 16:43:10|476.42|472.32|476.46|472.36|476.49|472.39|476.4|472.3|15
1634748200000|2021-10-20 16:43:20|476.47|472.37|476.44|472.34|476.52|472.42|476.44|472.34|23
1634748210000|2021-10-20 16:43:30|476.45|472.35|476.14|472.04|476.5|472.4|476.13|472.03|15
1634748220000|2021-10-20 16:43:40|476.13|472.03|476.08|471.98|476.23|472.13|476.08|471.98|24
1634748230000|2021-10-20 16:43:50|476.09|471.99|476.14|472.04|476.19|472.09|476.09|471.99|17
1634748240000|2021-10-20 16:44:00|476.06|471.96|475.96|471.86|476.08|471.98|475.91|471.81|18
1634748250000|2021-10-20 16:44:10|475.91|471.81|475.96|471.86|476.07|471.97|475.91|471.81|22
1634748260000|2021-10-20 16:44:20|475.97|471.87|475.79|471.69|475.97|471.87|475.78|471.68|11
1634748270000|2021-10-20 16:44:30|475.77|471.67|474.73|470.63|475.77|471.67|474.73|470.63|25
1634748280000|2021-10-20 16:44:40|474.74|470.64|475.23|471.13|475.24|471.14|474.74|470.64|32
1634748290000|2021-10-20 16:44:50|475.31|471.21|475.3|471.2|475.38|471.28|475.25|471.15|15
1634748300000|2021-10-20 16:45:00|475.39|471.29|475|470.9|475.39|471.29|475|470.9|26
1634748310000|2021-10-20 16:45:10|474.99|470.89|474.92|470.82|475.01|470.91|474.82|470.72|28
1634748320000|2021-10-20 16:45:20|474.89|470.79|475.01|470.91|475.06|470.96|474.89|470.79|12
1634748330000|2021-10-20 16:45:30|474.99|470.89|475.29|471.19|475.29|471.19|474.82|470.72|15
1634748340000|2021-10-20 16:45:40|475.33|471.23|475.25|471.15|475.53|471.43|475.25|471.15|17
1634748350000|2021-10-20 16:45:50|475.3|471.2|475.17|471.07|475.32|471.22|475.17|471.07|12
1634748360000|2021-10-20 16:46:00|475.19|471.09|472.6|468.5|475.35|471.25|472.57|468.47|23
1634748370000|2021-10-20 16:46:10|472.53|468.43|473.02|468.92|473.09|468.99|472.53|468.43|31
1634748380000|2021-10-20 16:46:20|473.09|468.99|473.86|469.76|473.88|469.78|473.09|468.99|25
1634748390000|2021-10-20 16:46:30|473.9|469.8|473.5|469.4|474.1|470|473.5|469.4|23
1634748400000|2021-10-20 16:46:40|473.52|469.42|473.2|469.1|473.56|469.46|473.14|469.04|20
1634748410000|2021-10-20 16:46:50|473.21|469.11|473.8|469.7|473.8|469.7|473.21|469.11|21
1634748420000|2021-10-20 16:47:00|473.9|469.8|473.61|469.51|474.01|469.91|473.61|469.51|20
1634748430000|2021-10-20 16:47:10|473.64|469.54|473.82|469.72|473.82|469.72|473.49|469.39|19
1634748440000|2021-10-20 16:47:20|473.89|469.79|473.78|469.68|474.01|469.91|473.75|469.65|21
1634748450000|2021-10-20 16:47:30|473.67|469.57|474|469.9|474.2|470.1|473.61|469.51|23
1634748460000|2021-10-20 16:47:40|473.95|469.85|473.7|469.6|473.95|469.85|473.59|469.49|12
1634748470000|2021-10-20 16:47:50|473.68|469.58|473.59|469.49|473.68|469.58|473.5|469.4|16
1634748480000|2021-10-20 16:48:00|473.6|469.5|473.9|469.8|473.9|469.8|473.6|469.5|15
1634748490000|2021-10-20 16:48:10|473.8|469.7|473.83|469.73|473.85|469.75|473.8|469.7|7
1634748500000|2021-10-20 16:48:20|473.84|469.74|474.1|470|474.1|470|473.81|469.71|14
1634748510000|2021-10-20 16:48:30|474.11|470.01|474.29|470.19|474.3|470.2|474.1|470|12
1634748520000|2021-10-20 16:48:40|474.3|470.2|474.13|470.03|474.3|470.2|474.1|470|17
1634748530000|2021-10-20 16:48:50|474.14|470.04|473.97|469.87|474.15|470.05|473.95|469.85|24
1634748540000|2021-10-20 16:49:00|474|469.9|474.23|470.13|474.23|470.13|474|469.9|23
1634748550000|2021-10-20 16:49:10|474.22|470.12|474.39|470.29|474.39|470.29|474.2|470.1|25
1634748560000|2021-10-20 16:49:20|474.4|470.3|474.6|470.5|474.6|470.5|474.39|470.29|14
1634748570000|2021-10-20 16:49:30|474.61|470.51|474.59|470.49|474.68|470.58|474.58|470.48|15
1634748580000|2021-10-20 16:49:40|474.61|470.51|474.66|470.56|474.67|470.57|474.61|470.51|8
1634748590000|2021-10-20 16:49:50|474.7|470.6|474.52|470.42|474.7|470.6|474.51|470.41|19
1634748600000|2021-10-20 16:50:00|474.55|470.45|474.52|470.42|474.56|470.46|474.51|470.41|10
1634748610000|2021-10-20 16:50:10|474.53|470.43|474.57|470.47|474.59|470.49|474.53|470.43|6
1634748620000|2021-10-20 16:50:20|474.53|470.43|474.44|470.34|474.53|470.43|474.44|470.34|18
1634748630000|2021-10-20 16:50:30|474.42|470.32|474.42|470.32|474.48|470.38|474.4|470.3|10
1634748640000|2021-10-20 16:50:40|474.4|470.3|474.45|470.35|474.5|470.4|474.4|470.3|16
1634748650000|2021-10-20 16:50:50|474.44|470.34|474.52|470.42|474.52|470.42|474.44|470.34|9
1634748660000|2021-10-20 16:51:00|474.51|470.41|474.45|470.35|474.52|470.42|474.45|470.35|15
1634748670000|2021-10-20 16:51:10|474.46|470.36|474.52|470.42|474.54|470.44|474.44|470.34|12
1634748680000|2021-10-20 16:51:20|474.51|470.41|474.63|470.53|474.63|470.53|474.51|470.41|11
1634748690000|2021-10-20 16:51:30|474.62|470.52|474.62|470.52|474.62|470.52|474.61|470.51|3
1634748700000|2021-10-20 16:51:40|474.63|470.53|474.91|470.81|474.91|470.81|474.63|470.53|10
1634748710000|2021-10-20 16:51:50|474.87|470.77|475.1|471|475.11|471.01|474.87|470.77|16
1634748720000|2021-10-20 16:52:00|475.11|471.01|475.19|471.09|475.2|471.1|475.08|470.98|9
1634748730000|2021-10-20 16:52:10|475.2|471.1|475.2|471.1|475.2|471.1|475.13|471.03|3
1634748740000|2021-10-20 16:52:20|475.14|471.04|475.2|471.1|475.2|471.1|475.14|471.04|2
1634748750000|2021-10-20 16:52:30|475.18|471.08|475.2|471.1|475.2|471.1|475.14|471.04|10
1634748760000|2021-10-20 16:52:40|475.32|471.22|475.81|471.71|475.81|471.71|475.32|471.22|9
1634748770000|2021-10-20 16:52:50|475.89|471.79|476.04|471.94|476.04|471.94|475.89|471.79|4
1634748780000|2021-10-20 16:53:00|476.2|472.1|476.4|472.3|476.4|472.3|476.2|472.1|4
1634748790000|2021-10-20 16:53:10|476.25|472.15|476.4|472.3|476.4|472.3|476.2|472.1|8
1634748800000|2021-10-20 16:53:20|476.3|472.2|476.3|472.2|476.32|472.22|476.3|472.2|3
1634748810000|2021-10-20 16:53:30|476.2|472.1|475.72|471.62|476.21|472.11|475.72|471.62|8
1634748820000|2021-10-20 16:53:40|475.71|471.61|475.71|471.61|475.73|471.63|475.69|471.59|9
1634748830000|2021-10-20 16:53:50|475.7|471.6|476.05|471.95|476.05|471.95|475.6|471.5|19
1634748840000|2021-10-20 16:54:00|476.07|471.97|476.09|471.99|476.09|471.99|476.05|471.95|11
1634748850000|2021-10-20 16:54:10|476.11|472.01|476.04|471.94|476.21|472.11|476.04|471.94|15
1634748860000|2021-10-20 16:54:20|476.05|471.95|475.85|471.75|476.05|471.95|475.75|471.65|13
1634748870000|2021-10-20 16:54:30|475.86|471.76|475.73|471.63|475.98|471.88|475.73|471.63|21
1634748880000|2021-10-20 16:54:40|475.74|471.64|475.66|471.56|475.74|471.64|475.52|471.42|27
1634748890000|2021-10-20 16:54:50|475.67|471.57|475.75|471.65|475.76|471.66|475.67|471.57|15
1634748900000|2021-10-20 16:55:00|475.76|471.66|475.83|471.73|475.88|471.78|475.76|471.66|15
1634748910000|2021-10-20 16:55:10|475.84|471.74|475.93|471.83|475.93|471.83|475.8|471.7|18
1634748920000|2021-10-20 16:55:20|475.8|471.7|475.83|471.73|475.83|471.73|475.7|471.6|6
1634748930000|2021-10-20 16:55:30|475.82|471.72|475.76|471.66|475.87|471.77|475.76|471.66|9
1634748940000|2021-10-20 16:55:40|475.77|471.67|475.63|471.53|475.79|471.69|475.63|471.53|17
1634748950000|2021-10-20 16:55:50|475.62|471.52|475.71|471.61|475.74|471.64|475.52|471.42|17
1634748960000|2021-10-20 16:56:00|475.68|471.58|475.6|471.5|475.68|471.58|475.6|471.5|5
1634748970000|2021-10-20 16:56:10|475.62|471.52|475.67|471.57|475.7|471.6|475.62|471.52|8
1634748980000|2021-10-20 16:56:20|475.71|471.61|475.59|471.49|475.71|471.61|475.56|471.46|17
1634748990000|2021-10-20 16:56:30|475.58|471.48|475.64|471.54|475.64|471.54|475.55|471.45|11
1634749000000|2021-10-20 16:56:40|475.67|471.57|475.79|471.69|475.79|471.69|475.67|471.57|16
1634749010000|2021-10-20 16:56:50|475.81|471.71|475.9|471.8|475.93|471.83|475.8|471.7|12
1634749020000|2021-10-20 16:57:00|475.91|471.81|475.89|471.79|475.95|471.85|475.89|471.79|9
1634749030000|2021-10-20 16:57:10|475.9|471.8|476.11|472.01|476.12|472.02|475.9|471.8|18
1634749040000|2021-10-20 16:57:20|476.1|472|476.1|472|476.11|472.01|476.1|472|3
1634749050000|2021-10-20 16:57:30|476.16|472.06|475.92|471.82|476.16|472.06|475.92|471.82|18
1634749060000|2021-10-20 16:57:40|475.93|471.83|475.93|471.83|475.96|471.86|475.93|471.83|4
1634749070000|2021-10-20 16:57:50|475.94|471.84|476.18|472.08|476.2|472.1|475.94|471.84|17
1634749080000|2021-10-20 16:58:00|476.2|472.1|476.36|472.26|476.4|472.3|476.2|472.1|13
1634749090000|2021-10-20 16:58:10|476.37|472.27|476.43|472.33|476.54|472.44|476.3|472.2|21
1634749100000|2021-10-20 16:58:20|476.44|472.34|476.5|472.4|476.5|472.4|476.44|472.34|2
1634749110000|2021-10-20 16:58:30|476.46|472.36|476.48|472.38|476.55|472.45|476.42|472.32|12
1634749120000|2021-10-20 16:58:40|476.47|472.37|476.61|472.51|476.63|472.53|476.42|472.32|20
1634749130000|2021-10-20 16:58:50|476.63|472.53|476.71|472.61|476.72|472.62|476.62|472.52|7
1634749140000|2021-10-20 16:59:00|476.7|472.6|476.92|472.82|476.92|472.82|476.7|472.6|20
1634749150000|2021-10-20 16:59:10|476.91|472.81|476.8|472.7|476.92|472.82|476.72|472.62|15
1634749160000|2021-10-20 16:59:20|476.79|472.69|477.07|472.97|477.1|473|476.76|472.66|16
1634749170000|2021-10-20 16:59:30|477.08|472.98|477.16|473.06|477.19|473.09|477.08|472.98|15
1634749180000|2021-10-20 16:59:40|477.12|473.02|477.2|473.1|477.31|473.21|477.02|472.92|22
1634749190000|2021-10-20 16:59:50|477.21|473.11|477.29|473.19|477.29|473.19|477.19|473.09|12
1634749200000|2021-10-20 17:00:00|477.27|473.17|477.23|473.13|477.3|473.2|477.23|473.13|11
1634749210000|2021-10-20 17:00:10|477.21|473.11|477.77|473.67|477.77|473.67|477.21|473.11|24
1634749220000|2021-10-20 17:00:20|477.83|473.73|477.78|473.68|477.99|473.89|477.78|473.68|19
1634749230000|2021-10-20 17:00:30|477.68|473.58|477.63|473.53|477.68|473.58|477.53|473.43|19
1634749240000|2021-10-20 17:00:40|477.67|473.57|477.45|473.35|477.73|473.63|477.44|473.34|23
1634749250000|2021-10-20 17:00:50|477.48|473.38|477.34|473.24|477.48|473.38|477.33|473.23|21
1634749260000|2021-10-20 17:01:00|477.35|473.25|476.8|472.7|477.35|473.25|476.8|472.7|13
1634749270000|2021-10-20 17:01:10|476.75|472.65|476.69|472.59|476.75|472.65|476.66|472.56|11
1634749280000|2021-10-20 17:01:20|476.66|472.56|476.29|472.19|476.66|472.56|476.29|472.19|13
1634749290000|2021-10-20 17:01:30|476.3|472.2|476.37|472.27|476.4|472.3|476.23|472.13|15
1634749300000|2021-10-20 17:01:40|476.33|472.23|476.27|472.17|476.4|472.3|476.14|472.04|18
1634749310000|2021-10-20 17:01:50|476.28|472.18|476.3|472.2|476.32|472.22|476.26|472.16|10
1634749320000|2021-10-20 17:02:00|476.32|472.22|476.3|472.2|476.37|472.27|476.3|472.2|8
1634749330000|2021-10-20 17:02:10|476.27|472.17|476.26|472.16|476.31|472.21|476.2|472.1|14
1634749340000|2021-10-20 17:02:20|476.2|472.1|476.1|472|476.3|472.2|476.1|472|15
1634749350000|2021-10-20 17:02:30|476.14|472.04|476.33|472.23|476.37|472.27|476.1|472|16
1634749360000|2021-10-20 17:02:40|476.34|472.24|476.15|472.05|476.34|472.24|476.1|472|6
1634749370000|2021-10-20 17:02:50|476.1|472|475.77|471.67|476.13|472.03|475.77|471.67|17
1634749380000|2021-10-20 17:03:00|475.66|471.56|475.07|470.97|475.66|471.56|475.05|470.95|15
1634749390000|2021-10-20 17:03:10|475.02|470.92|474.71|470.61|475.02|470.92|474.51|470.41|27
1634749400000|2021-10-20 17:03:20|474.72|470.62|474.74|470.64|474.8|470.7|474.65|470.55|23
1634749410000|2021-10-20 17:03:30|474.75|470.65|474.73|470.63|474.88|470.78|474.72|470.62|19
1634749420000|2021-10-20 17:03:40|474.75|470.65|474.39|470.29|474.75|470.65|474.34|470.24|27
1634749430000|2021-10-20 17:03:50|474.41|470.31|474.28|470.18|474.42|470.32|474.24|470.14|26
1634749440000|2021-10-20 17:04:00|474.25|470.15|474.45|470.35|474.54|470.44|474.25|470.15|12
1634749450000|2021-10-20 17:04:10|474.4|470.3|474.77|470.67|474.8|470.7|474.4|470.3|19
1634749460000|2021-10-20 17:04:20|474.78|470.68|474.85|470.75|474.85|470.75|474.63|470.53|19
1634749470000|2021-10-20 17:04:30|474.88|470.78|475.09|470.99|475.11|471.01|474.86|470.76|18
1634749480000|2021-10-20 17:04:40|475.1|471|475.15|471.05|475.16|471.06|475.1|471|7
1634749490000|2021-10-20 17:04:50|475.16|471.06|475.52|471.42|475.52|471.42|475.16|471.06|12
1634749500000|2021-10-20 17:05:00|475.51|471.41|475.52|471.42|475.56|471.46|475.5|471.4|14
1634749510000|2021-10-20 17:05:10|475.51|471.41|475.64|471.54|475.64|471.54|475.48|471.38|16
1634749520000|2021-10-20 17:05:20|475.65|471.55|475.68|471.58|475.68|471.58|475.61|471.51|11
1634749530000|2021-10-20 17:05:30|475.66|471.56|475.97|471.87|475.97|471.87|475.6|471.5|14
1634749540000|2021-10-20 17:05:40|475.93|471.83|475.91|471.81|475.96|471.86|475.9|471.8|13
1634749550000|2021-10-20 17:05:50|475.92|471.82|476.02|471.92|476.02|471.92|475.9|471.8|14
1634749560000|2021-10-20 17:06:00|475.99|471.89|475.84|471.74|476.04|471.94|475.82|471.72|20
1634749570000|2021-10-20 17:06:10|475.85|471.75|476|471.9|476|471.9|475.85|471.75|17
1634749580000|2021-10-20 17:06:20|475.95|471.85|475.95|471.85|475.98|471.88|475.91|471.81|13
1634749590000|2021-10-20 17:06:30|475.97|471.87|476.12|472.02|476.12|472.02|475.96|471.86|20
1634749600000|2021-10-20 17:06:40|476.1|472|476.1|472|476.17|472.07|476.09|471.99|14
1634749610000|2021-10-20 17:06:50|476.11|472.01|476.14|472.04|476.3|472.2|476.1|472|11
1634749620000|2021-10-20 17:07:00|476.1|472|476.1|472|476.19|472.09|476.1|472|8
1634749630000|2021-10-20 17:07:10|476.09|471.99|475.88|471.78|476.09|471.99|475.88|471.78|13
1634749640000|2021-10-20 17:07:20|475.9|471.8|475.98|471.88|476.1|472|475.89|471.79|18
1634749650000|2021-10-20 17:07:30|475.99|471.89|476|471.9|476.01|471.91|475.93|471.83|16
1634749660000|2021-10-20 17:07:40|475.99|471.89|476.19|472.09|476.19|472.09|475.99|471.89|11
1634749670000|2021-10-20 17:07:50|476.2|472.1|476.3|472.2|476.4|472.3|476.2|472.1|7
1634749680000|2021-10-20 17:08:00|476.25|472.15|476.28|472.18|476.34|472.24|476.19|472.09|8
1634749690000|2021-10-20 17:08:10|476.3|472.2|476.2|472.1|476.34|472.24|476.18|472.08|21
1634749700000|2021-10-20 17:08:20|476.22|472.12|476.26|472.16|476.61|472.51|476.2|472.1|30
1634749710000|2021-10-20 17:08:30|476.29|472.19|476.27|472.17|476.31|472.21|476.26|472.16|17
1634749720000|2021-10-20 17:08:40|476.29|472.19|476.22|472.12|476.3|472.2|476.19|472.09|18
1634749730000|2021-10-20 17:08:50|476.23|472.13|476.07|471.97|476.27|472.17|476.07|471.97|20
1634749740000|2021-10-20 17:09:00|476.04|471.94|475.93|471.83|476.04|471.94|475.91|471.81|16
1634749750000|2021-10-20 17:09:10|475.85|471.75|475.76|471.66|475.92|471.82|475.68|471.58|16
1634749760000|2021-10-20 17:09:20|475.75|471.65|475.89|471.79|475.9|471.8|475.74|471.64|15
1634749770000|2021-10-20 17:09:30|475.9|471.8|475.73|471.63|475.92|471.82|475.71|471.61|17
1634749780000|2021-10-20 17:09:40|475.79|471.69|475.68|471.58|475.79|471.69|475.63|471.53|10
1634749790000|2021-10-20 17:09:50|475.63|471.53|475.54|471.44|475.67|471.57|475.54|471.44|8
1634749800000|2021-10-20 17:10:00|475.66|471.56|475.39|471.29|475.66|471.56|475.36|471.26|16
1634749810000|2021-10-20 17:10:10|475.42|471.32|475.81|471.71|475.88|471.78|475.42|471.32|25
1634749820000|2021-10-20 17:10:20|475.8|471.7|475.7|471.6|475.8|471.7|475.5|471.4|19
1634749830000|2021-10-20 17:10:30|475.64|471.54|475.63|471.53|475.7|471.6|475.62|471.52|8
1634749840000|2021-10-20 17:10:40|475.64|471.54|475.68|471.58|475.76|471.66|475.6|471.5|11
1634749850000|2021-10-20 17:10:50|475.71|471.61|475.65|471.55|475.71|471.61|475.65|471.55|8
1634749860000|2021-10-20 17:11:00|475.64|471.54|475.75|471.65|475.86|471.76|475.64|471.54|16
1634749870000|2021-10-20 17:11:10|475.74|471.64|475.69|471.59|475.79|471.69|475.69|471.59|16
1634749880000|2021-10-20 17:11:20|475.61|471.51|475.6|471.5|475.7|471.6|475.6|471.5|13
1634749890000|2021-10-20 17:11:30|475.61|471.51|475.5|471.4|475.62|471.52|475.5|471.4|13
1634749900000|2021-10-20 17:11:40|475.51|471.41|475.6|471.5|475.6|471.5|475.5|471.4|5
1634749910000|2021-10-20 17:11:50|475.61|471.51|475.63|471.53|475.68|471.58|475.6|471.5|12
1634749920000|2021-10-20 17:12:00|475.64|471.54|475.41|471.31|475.72|471.62|475.4|471.3|19
1634749930000|2021-10-20 17:12:10|475.4|471.3|475.48|471.38|475.54|471.44|475.4|471.3|12
1634749940000|2021-10-20 17:12:20|475.47|471.37|475.5|471.4|475.51|471.41|475.47|471.37|10
1634749950000|2021-10-20 17:12:30|475.49|471.39|475.79|471.69|475.81|471.71|475.48|471.38|7
1634749960000|2021-10-20 17:12:40|475.9|471.8|475.75|471.65|476|471.9|475.75|471.65|10
1634749970000|2021-10-20 17:12:50|475.74|471.64|475.75|471.65|475.88|471.78|475.72|471.62|12
1634749980000|2021-10-20 17:13:00|475.73|471.63|475.32|471.22|475.75|471.65|475.32|471.22|22
1634749990000|2021-10-20 17:13:10|475.38|471.28|475.52|471.42|475.56|471.46|475.38|471.28|10
1634750000000|2021-10-20 17:13:20|475.51|471.41|475.4|471.3|475.54|471.44|475.4|471.3|9
1634750010000|2021-10-20 17:13:30|475.39|471.29|475.41|471.31|475.46|471.36|475.31|471.21|13
1634750020000|2021-10-20 17:13:40|475.36|471.26|474.95|470.85|475.36|471.26|474.95|470.85|23
1634750030000|2021-10-20 17:13:50|474.87|470.77|474.26|470.16|474.87|470.77|474.26|470.16|26
1634750040000|2021-10-20 17:14:00|474.2|470.1|474.46|470.36|474.55|470.45|474.19|470.09|20
1634750050000|2021-10-20 17:14:10|474.47|470.37|474.48|470.38|474.52|470.42|474.33|470.23|14
1634750060000|2021-10-20 17:14:20|474.53|470.43|474.6|470.5|474.66|470.56|474.52|470.42|15
1634750070000|2021-10-20 17:14:30|474.61|470.51|474.59|470.49|474.65|470.55|474.59|470.49|6
1634750080000|2021-10-20 17:14:40|474.6|470.5|474.48|470.38|474.67|470.57|474.42|470.32|14
1634750090000|2021-10-20 17:14:50|474.49|470.39|474.35|470.25|474.49|470.39|474.34|470.24|13
1634750100000|2021-10-20 17:15:00|474.37|470.27|474.43|470.33|474.47|470.37|474.33|470.23|17
1634750110000|2021-10-20 17:15:10|474.44|470.34|474.51|470.41|474.54|470.44|474.39|470.29|15
1634750120000|2021-10-20 17:15:20|474.52|470.42|474.63|470.53|474.75|470.65|474.51|470.41|13
1634750130000|2021-10-20 17:15:30|474.64|470.54|474.85|470.75|474.92|470.82|474.64|470.54|26
1634750140000|2021-10-20 17:15:40|474.83|470.73|474.63|470.53|474.83|470.73|474.61|470.51|17
1634750150000|2021-10-20 17:15:50|474.65|470.55|474.6|470.5|474.72|470.62|474.6|470.5|20
1634750160000|2021-10-20 17:16:00|474.59|470.49|474.48|470.38|474.59|470.49|474.46|470.36|17
1634750170000|2021-10-20 17:16:10|474.49|470.39|474.46|470.36|474.49|470.39|474.43|470.33|13
1634750180000|2021-10-20 17:16:20|474.45|470.35|474.37|470.27|474.46|470.36|474.37|470.27|9
1634750190000|2021-10-20 17:16:30|474.38|470.28|473.94|469.84|474.38|470.28|473.93|469.83|20
1634750200000|2021-10-20 17:16:40|473.95|469.85|473.61|469.51|473.95|469.85|473.61|469.51|18
1634750210000|2021-10-20 17:16:50|473.62|469.52|473.25|469.15|473.62|469.52|473.25|469.15|9
1634750220000|2021-10-20 17:17:00|473.24|469.14|473.46|469.36|473.69|469.59|473.23|469.13|22
1634750230000|2021-10-20 17:17:10|473.44|469.34|473.35|469.25|473.63|469.53|473.24|469.14|19
1634750240000|2021-10-20 17:17:20|473.34|469.24|473.21|469.11|473.35|469.25|473.21|469.11|17
1634750250000|2021-10-20 17:17:30|473.19|469.09|473.29|469.19|473.33|469.23|473.19|469.09|16
1634750260000|2021-10-20 17:17:40|473.35|469.25|473.29|469.19|473.35|469.25|473.24|469.14|7
1634750270000|2021-10-20 17:17:50|473.3|469.2|473.37|469.27|473.41|469.31|473.21|469.11|17
1634750280000|2021-10-20 17:18:00|473.36|469.26|473.31|469.21|473.39|469.29|473.27|469.17|10
1634750290000|2021-10-20 17:18:10|473.3|469.2|473.09|468.99|473.3|469.2|473.05|468.95|17
1634750300000|2021-10-20 17:18:20|473.14|469.04|473.23|469.13|473.3|469.2|473.14|469.04|24
1634750310000|2021-10-20 17:18:30|473.22|469.12|473.21|469.11|473.25|469.15|473.2|469.1|8
1634750320000|2021-10-20 17:18:40|473.25|469.15|472.83|468.73|473.25|469.15|472.83|468.73|14
1634750330000|2021-10-20 17:18:50|472.89|468.79|473.02|468.92|473.07|468.97|472.75|468.65|20
1634750340000|2021-10-20 17:19:00|473.06|468.96|473.29|469.19|473.3|469.2|473.02|468.92|26
1634750350000|2021-10-20 17:19:10|473.3|469.2|473.56|469.46|473.56|469.46|473.3|469.2|14
1634750360000|2021-10-20 17:19:20|473.55|469.45|473.55|469.45|473.76|469.66|473.55|469.45|12
1634750370000|2021-10-20 17:19:30|473.53|469.43|473.67|469.57|473.67|469.57|473.45|469.35|23
1634750380000|2021-10-20 17:19:40|473.66|469.56|473.8|469.7|473.82|469.72|473.65|469.55|14
1634750390000|2021-10-20 17:19:50|473.84|469.74|473.8|469.7|473.84|469.74|473.8|469.7|3
1634750400000|2021-10-20 17:20:00|473.84|469.74|473.9|469.8|473.9|469.8|473.8|469.7|7
1634750410000|2021-10-20 17:20:10|473.92|469.82|474.1|470|474.1|470|473.9|469.8|6
1634750420000|2021-10-20 17:20:20|474.15|470.05|474.15|470.05|474.15|470.05|474.15|470.05|1
1634750430000|2021-10-20 17:20:30|474.2|470.1|474.1|470|474.3|470.2|474.1|470|7
1634750440000|2021-10-20 17:20:40|474.15|470.05|474.3|470.2|474.3|470.2|474.15|470.05|6
1634750450000|2021-10-20 17:20:50|474.2|470.1|474.2|470.1|474.25|470.15|474.1|470|5
1634750460000|2021-10-20 17:21:00|474.25|470.15|474.35|470.25|474.35|470.25|474.25|470.15|3
1634750470000|2021-10-20 17:21:10|474.34|470.24|474.3|470.2|474.39|470.29|474.3|470.2|3
1634750480000|2021-10-20 17:21:20|474.35|470.25|474.32|470.22|474.35|470.25|474.31|470.21|5
1634750490000|2021-10-20 17:21:30|474.34|470.24|474.39|470.29|474.45|470.35|474.34|470.24|11
1634750500000|2021-10-20 17:21:40|474.32|470.22|474.4|470.3|474.4|470.3|474.32|470.22|5
1634750510000|2021-10-20 17:21:50|474.41|470.31|474.4|470.3|474.42|470.32|474.39|470.29|7
1634750520000|2021-10-20 17:22:00|474.33|470.23|474.15|470.05|474.35|470.25|474.15|470.05|8
1634750530000|2021-10-20 17:22:10|474.24|470.14|474.22|470.12|474.24|470.14|474.22|470.12|2
1634750540000|2021-10-20 17:22:20|474.3|470.2|474.85|470.75|474.85|470.75|474.3|470.2|14
1634750550000|2021-10-20 17:22:30|474.82|470.72|474.9|470.8|474.9|470.8|474.82|470.72|3
1634750560000|2021-10-20 17:22:40|474.95|470.85|474.95|470.85|474.95|470.85|474.95|470.85|1
1634750570000|2021-10-20 17:22:50|475|470.9|475.1|471|475.15|471.05|475|470.9|6
1634750580000|2021-10-20 17:23:00|475|470.9|475.2|471.1|475.2|471.1|475|470.9|7
1634750590000|2021-10-20 17:23:10|475.1|471|475|470.9|475.11|471.01|475|470.9|10
1634750600000|2021-10-20 17:23:20|474.95|470.85|475.01|470.91|475.03|470.93|474.9|470.8|6
1634750610000|2021-10-20 17:23:30|475|470.9|474.93|470.83|475.05|470.95|474.9|470.8|6
1634750620000|2021-10-20 17:23:40|474.9|470.8|474.91|470.81|474.91|470.81|474.9|470.8|4
1634750630000|2021-10-20 17:23:50|474.9|470.8|474.7|470.6|474.91|470.81|474.7|470.6|15
1634750640000|2021-10-20 17:24:00|474.74|470.64|474.7|470.6|474.8|470.7|474.7|470.6|9
1634750650000|2021-10-20 17:24:10|474.75|470.65|474.78|470.68|474.78|470.68|474.69|470.59|10
1634750660000|2021-10-20 17:24:20|474.79|470.69|474.76|470.66|474.8|470.7|474.7|470.6|7
1634750670000|2021-10-20 17:24:30|474.77|470.67|474.8|470.7|474.81|470.71|474.74|470.64|10
1634750680000|2021-10-20 17:24:40|474.75|470.65|474.6|470.5|474.77|470.67|474.59|470.49|6
1634750690000|2021-10-20 17:24:50|474.63|470.53|474.7|470.6|474.7|470.6|474.54|470.44|10
1634750700000|2021-10-20 17:25:00|474.69|470.59|474.7|470.6|474.8|470.7|474.69|470.59|13
1634750710000|2021-10-20 17:25:10|474.73|470.63|474.61|470.51|474.73|470.63|474.61|470.51|2
1634750720000|2021-10-20 17:25:20|474.6|470.5|474.67|470.57|474.67|470.57|474.6|470.5|2
1634750730000|2021-10-20 17:25:30|474.55|470.45|474.59|470.49|474.59|470.49|474.5|470.4|7
1634750740000|2021-10-20 17:25:40|474.58|470.48|474.9|470.8|474.9|470.8|474.58|470.48|14
1634750750000|2021-10-20 17:25:50|474.86|470.76|475|470.9|475|470.9|474.85|470.75|6
1634750760000|2021-10-20 17:26:00|474.96|470.86|475|470.9|475.07|470.97|474.94|470.84|7
1634750790000|2021-10-20 17:26:30|475.05|470.95|475.01|470.91|475.06|470.96|475.01|470.91|8
1634750800000|2021-10-20 17:26:40|474.98|470.88|474.8|470.7|474.98|470.88|474.75|470.65|13
1634750810000|2021-10-20 17:26:50|474.81|470.71|474.82|470.72|474.82|470.72|474.77|470.67|7
1634750820000|2021-10-20 17:27:00|474.81|470.71|474.7|470.6|474.82|470.72|474.7|470.6|6
1634750830000|2021-10-20 17:27:10|474.75|470.65|474.79|470.69|474.81|470.71|474.7|470.6|7
1634750840000|2021-10-20 17:27:20|474.78|470.68|474.75|470.65|474.78|470.68|474.7|470.6|4
1634750850000|2021-10-20 17:27:30|474.68|470.58|474.8|470.7|474.8|470.7|474.67|470.57|4
1634750860000|2021-10-20 17:27:40|474.7|470.6|474.71|470.61|474.71|470.61|474.7|470.6|2
1634750870000|2021-10-20 17:27:50|474.68|470.58|474.67|470.57|474.68|470.58|474.65|470.55|3
1634750880000|2021-10-20 17:28:00|474.7|470.6|474.7|470.6|474.77|470.67|474.7|470.6|9
1634750890000|2021-10-20 17:28:10|474.71|470.61|474.91|470.81|474.94|470.84|474.7|470.6|17
1634750900000|2021-10-20 17:28:20|474.9|470.8|474.9|470.8|474.97|470.87|474.9|470.8|18
1634750910000|2021-10-20 17:28:30|474.88|470.78|474.94|470.84|474.96|470.86|474.84|470.74|13
1634750920000|2021-10-20 17:28:40|474.93|470.83|475.01|470.91|475.01|470.91|474.9|470.8|10
1634750930000|2021-10-20 17:28:50|475|470.9|474.93|470.83|475|470.9|474.91|470.81|9
1634750940000|2021-10-20 17:29:00|474.92|470.82|475.11|471.01|475.14|471.04|474.91|470.81|16
1634750950000|2021-10-20 17:29:10|475.13|471.03|475.13|471.03|475.18|471.08|475.06|470.96|12
1634750960000|2021-10-20 17:29:20|475.1|471|475.06|470.96|475.17|471.07|475.02|470.92|21
1634750970000|2021-10-20 17:29:30|474.99|470.89|474.98|470.88|475.05|470.95|474.82|470.72|26
1634750980000|2021-10-20 17:29:40|474.99|470.89|475.03|470.93|475.03|470.93|474.97|470.87|11
1634750990000|2021-10-20 17:29:50|475.04|470.94|474.96|470.86|475.05|470.95|474.95|470.85|10
1634751000000|2021-10-20 17:30:00|474.97|470.87|475.1|471|475.11|471.01|474.96|470.86|14
1634751010000|2021-10-20 17:30:10|475.11|471.01|475.2|471.1|475.22|471.12|475.11|471.01|16
1634751020000|2021-10-20 17:30:20|475.19|471.09|475.14|471.04|475.19|471.09|475.14|471.04|2
1634751030000|2021-10-20 17:30:30|475.05|470.95|474.89|470.79|475.07|470.97|474.88|470.78|7
1634751040000|2021-10-20 17:30:40|474.87|470.77|475|470.9|475|470.9|474.81|470.71|15
1634751050000|2021-10-20 17:30:50|474.98|470.88|475.08|470.98|475.12|471.02|474.98|470.88|7
1634751060000|2021-10-20 17:31:00|475.07|470.97|474.88|470.78|475.1|471|474.88|470.78|17
1634751070000|2021-10-20 17:31:10|474.9|470.8|475.01|470.91|475.01|470.91|474.86|470.76|10
1634751080000|2021-10-20 17:31:20|474.88|470.78|474.93|470.83|475.01|470.91|474.88|470.78|5
1634751090000|2021-10-20 17:31:30|474.99|470.89|475.04|470.94|475.11|471.01|474.99|470.89|7
1634751100000|2021-10-20 17:31:40|475.07|470.97|475.09|470.99|475.12|471.02|474.94|470.84|21
1634751110000|2021-10-20 17:31:50|475.1|471|475.03|470.93|475.14|471.04|474.99|470.89|23
1634751120000|2021-10-20 17:32:00|475.02|470.92|475.14|471.04|475.19|471.09|475.02|470.92|5
1634751130000|2021-10-20 17:32:10|475.1|471|475.07|470.97|475.19|471.09|474.96|470.86|4
1634751140000|2021-10-20 17:32:20|475.08|470.98|475.1|471|475.11|471.01|475.08|470.98|4
1634751150000|2021-10-20 17:32:30|475.2|471.1|475.45|471.35|475.45|471.35|475.2|471.1|9
1634751160000|2021-10-20 17:32:40|475.41|471.31|475.33|471.23|475.41|471.31|475.26|471.16|4
1634751170000|2021-10-20 17:32:50|475.35|471.25|475.5|471.4|475.51|471.41|475.35|471.25|12
1634751180000|2021-10-20 17:33:00|475.51|471.41|475.63|471.53|475.65|471.55|475.51|471.41|11
1634751190000|2021-10-20 17:33:10|475.55|471.45|475.8|471.7|475.8|471.7|475.55|471.45|7
1634751200000|2021-10-20 17:33:20|475.7|471.6|475.65|471.55|475.86|471.76|475.65|471.55|7
1634751210000|2021-10-20 17:33:30|475.7|471.6|475.8|471.7|475.8|471.7|475.7|471.6|2
1634751220000|2021-10-20 17:33:40|475.9|471.8|475.8|471.7|475.9|471.8|475.8|471.7|2
1634751230000|2021-10-20 17:33:50|475.92|471.82|475.45|471.35|475.92|471.82|475.3|471.2|4
1634751240000|2021-10-20 17:34:00|475.47|471.37|475.48|471.38|475.64|471.54|475.46|471.36|17
1634751250000|2021-10-20 17:34:10|475.5|471.4|475.5|471.4|475.52|471.42|475.5|471.4|4
1634751260000|2021-10-20 17:34:20|475.45|471.35|475.45|471.35|475.54|471.44|475.45|471.35|3
1634751270000|2021-10-20 17:34:30|475.51|471.41|475.46|471.36|475.59|471.49|475.46|471.36|11
1634751280000|2021-10-20 17:34:40|475.45|471.35|475.62|471.52|475.62|471.52|475.45|471.35|12
1634751290000|2021-10-20 17:34:50|475.6|471.5|475.6|471.5|475.6|471.5|475.6|471.5|1
1634751300000|2021-10-20 17:35:00|475.62|471.52|475.16|471.06|475.76|471.66|475.16|471.06|19
1634751310000|2021-10-20 17:35:10|475.15|471.05|474.64|470.54|475.23|471.13|474.61|470.51|16
1634751320000|2021-10-20 17:35:20|474.52|470.42|474.6|470.5|474.6|470.5|474.52|470.42|3
1634751340000|2021-10-20 17:35:40|474.57|470.47|474.6|470.5|474.6|470.5|474.57|470.47|4
1634751350000|2021-10-20 17:35:50|474.55|470.45|474.63|470.53|474.65|470.55|474.53|470.43|6
1634751360000|2021-10-20 17:36:00|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634751370000|2021-10-20 17:36:10|474.56|470.46|474.54|470.44|474.56|470.46|474.5|470.4|4
1634751380000|2021-10-20 17:36:20|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1634751390000|2021-10-20 17:36:30|474.55|470.45|474.54|470.44|474.57|470.47|474.52|470.42|8
1634751400000|2021-10-20 17:36:40|474.53|470.43|474.57|470.47|474.57|470.47|474.5|470.4|10
1634751410000|2021-10-20 17:36:50|474.51|470.41|474.53|470.43|474.54|470.44|474.5|470.4|10
1634751420000|2021-10-20 17:37:00|474.5|470.4|474.8|470.7|474.8|470.7|474.5|470.4|12
1634751430000|2021-10-20 17:37:10|474.78|470.68|474.8|470.7|474.8|470.7|474.78|470.68|2
1634751440000|2021-10-20 17:37:20|474.68|470.58|474.81|470.71|474.83|470.73|474.65|470.55|8
1634751450000|2021-10-20 17:37:30|474.74|470.64|474.82|470.72|474.83|470.73|474.7|470.6|13
1634751460000|2021-10-20 17:37:40|474.8|470.7|475.1|471|475.12|471.02|474.8|470.7|17
1634751470000|2021-10-20 17:37:50|475.12|471.02|475.25|471.15|475.25|471.15|475.12|471.02|5
1634751480000|2021-10-20 17:38:00|475.28|471.18|475.3|471.2|475.37|471.27|475.28|471.18|4
1634751490000|2021-10-20 17:38:10|475.25|471.15|475.3|471.2|475.3|471.2|475.2|471.1|4
1634751500000|2021-10-20 17:38:20|475.25|471.15|475.4|471.3|475.4|471.3|475.22|471.12|6
1634751510000|2021-10-20 17:38:30|475.3|471.2|475.4|471.3|475.4|471.3|475.22|471.12|9
1634751520000|2021-10-20 17:38:40|475.38|471.28|475.3|471.2|475.4|471.3|475.3|471.2|6
1634751530000|2021-10-20 17:38:50|475.23|471.13|475.23|471.13|475.23|471.13|475.23|471.13|1
1634751540000|2021-10-20 17:39:00|475.19|471.09|475.31|471.21|475.31|471.21|475.16|471.06|4
1634751550000|2021-10-20 17:39:10|475.26|471.16|475.19|471.09|475.26|471.16|475.19|471.09|2
1634751560000|2021-10-20 17:39:20|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1634751570000|2021-10-20 17:39:30|475.27|471.17|475.22|471.12|475.27|471.17|475.22|471.12|2
1634751580000|2021-10-20 17:39:40|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1634751590000|2021-10-20 17:39:50|475.33|471.23|475.3|471.2|475.33|471.23|475.28|471.18|3
1634751600000|2021-10-20 17:40:00|475.35|471.25|475.4|471.3|475.4|471.3|475.34|471.24|3
1634751610000|2021-10-20 17:40:10|475.44|471.34|475.4|471.3|475.44|471.34|475.4|471.3|2
1634751620000|2021-10-20 17:40:20|475.45|471.35|475.4|471.3|475.45|471.35|475.4|471.3|3
1634751630000|2021-10-20 17:40:30|475.45|471.35|475.4|471.3|475.45|471.35|475.4|471.3|3
1634751650000|2021-10-20 17:40:50|475.5|471.4|475.5|471.4|475.5|471.4|475.4|471.3|3
1634751660000|2021-10-20 17:41:00|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|2
1634751670000|2021-10-20 17:41:10|475.55|471.45|475.5|471.4|475.55|471.45|475.5|471.4|7
1634751680000|2021-10-20 17:41:20|475.52|471.42|475.57|471.47|475.57|471.47|475.52|471.42|2
1634751690000|2021-10-20 17:41:30|475.5|471.4|475.55|471.45|475.55|471.45|475.5|471.4|4
1634751700000|2021-10-20 17:41:40|475.57|471.47|475.62|471.52|475.62|471.52|475.57|471.47|7
1634751710000|2021-10-20 17:41:50|475.6|471.5|475.59|471.49|475.65|471.55|475.59|471.49|5
1634751720000|2021-10-20 17:42:00|475.64|471.54|475.7|471.6|475.72|471.62|475.64|471.54|7
1634751730000|2021-10-20 17:42:10|475.71|471.61|475.87|471.77|475.9|471.8|475.71|471.61|13
1634751740000|2021-10-20 17:42:20|475.88|471.78|475.91|471.81|475.91|471.81|475.85|471.75|7
1634751750000|2021-10-20 17:42:30|475.92|471.82|476|471.9|476|471.9|475.92|471.82|9
1634751760000|2021-10-20 17:42:40|475.99|471.89|476.04|471.94|476.04|471.94|475.99|471.89|5
1634751770000|2021-10-20 17:42:50|476.03|471.93|476.1|472|476.15|472.05|476.03|471.93|13
1634751780000|2021-10-20 17:43:00|476.12|472.02|475.99|471.89|476.12|472.02|475.97|471.87|13
1634751790000|2021-10-20 17:43:10|475.98|471.88|476.18|472.08|476.18|472.08|475.98|471.88|18
1634751800000|2021-10-20 17:43:20|476.2|472.1|476.28|472.18|476.39|472.29|476.2|472.1|26
1634751810000|2021-10-20 17:43:30|476.3|472.2|476.34|472.24|476.38|472.28|476.29|472.19|15
1634751820000|2021-10-20 17:43:40|476.35|472.25|476.37|472.27|476.4|472.3|476.32|472.22|13
1634751830000|2021-10-20 17:43:50|476.38|472.28|476.54|472.44|476.54|472.44|476.34|472.24|13
1634751840000|2021-10-20 17:44:00|476.55|472.45|476.48|472.38|476.55|472.45|476.39|472.29|9
1634751850000|2021-10-20 17:44:10|476.49|472.39|476.64|472.54|476.66|472.56|476.48|472.38|16
1634751860000|2021-10-20 17:44:20|476.66|472.56|476.66|472.56|476.66|472.56|476.6|472.5|6
1634751870000|2021-10-20 17:44:30|476.7|472.6|476.7|472.6|476.71|472.61|476.68|472.58|8
1634751880000|2021-10-20 17:44:40|476.75|472.65|476.73|472.63|476.79|472.69|476.73|472.63|9
1634751890000|2021-10-20 17:44:50|476.71|472.61|476.47|472.37|476.72|472.62|476.47|472.37|12
1634751900000|2021-10-20 17:45:00|476.41|472.31|476.41|472.31|476.41|472.31|476.4|472.3|3
1634751910000|2021-10-20 17:45:10|476.36|472.26|476.43|472.33|476.46|472.36|476.36|472.26|11
1634751920000|2021-10-20 17:45:20|476.44|472.34|476.5|472.4|476.53|472.43|476.44|472.34|8
1634751930000|2021-10-20 17:45:30|476.49|472.39|476.46|472.36|476.52|472.42|476.46|472.36|9
1634751940000|2021-10-20 17:45:40|476.39|472.29|476.39|472.29|476.39|472.29|476.36|472.26|3
1634751950000|2021-10-20 17:45:50|476.45|472.35|476.45|472.35|476.45|472.35|476.43|472.33|4
1634751960000|2021-10-20 17:46:00|476.42|472.32|476.38|472.28|476.45|472.35|476.36|472.26|6
1634751970000|2021-10-20 17:46:10|476.39|472.29|476.34|472.24|476.4|472.3|476.33|472.23|10
1634751980000|2021-10-20 17:46:20|476.36|472.26|476.36|472.26|476.36|472.26|476.29|472.19|9
1634751990000|2021-10-20 17:46:30|476.35|472.25|476.38|472.28|476.38|472.28|476.27|472.17|5
1634752000000|2021-10-20 17:46:40|476.34|472.24|476.35|472.25|476.35|472.25|476.26|472.16|7
1634752010000|2021-10-20 17:46:50|476.45|472.35|476.47|472.37|476.48|472.38|476.38|472.28|6
1634752020000|2021-10-20 17:47:00|476.49|472.39|476.47|472.37|476.49|472.39|476.47|472.37|5
1634752030000|2021-10-20 17:47:10|476.48|472.38|476.47|472.37|476.49|472.39|476.47|472.37|5
1634752040000|2021-10-20 17:47:20|476.41|472.31|476.47|472.37|476.47|472.37|476.41|472.31|2
1634752050000|2021-10-20 17:47:30|476.43|472.33|476.48|472.38|476.5|472.4|476.41|472.31|9
1634752060000|2021-10-20 17:47:40|476.47|472.37|476.47|472.37|476.5|472.4|476.47|472.37|3
1634752070000|2021-10-20 17:47:50|476.5|472.4|476.43|472.33|476.5|472.4|476.42|472.32|5
1634752080000|2021-10-20 17:48:00|476.47|472.37|476.44|472.34|476.47|472.37|476.36|472.26|7
1634752090000|2021-10-20 17:48:10|476.42|472.32|476.53|472.43|476.57|472.47|476.28|472.18|17
1634752100000|2021-10-20 17:48:20|476.62|472.52|476.51|472.41|476.62|472.52|476.5|472.4|13
1634752110000|2021-10-20 17:48:30|476.54|472.44|476.6|472.5|476.6|472.5|476.51|472.41|8
1634752120000|2021-10-20 17:48:40|476.61|472.51|476.59|472.49|476.61|472.51|476.59|472.49|3
1634752130000|2021-10-20 17:48:50|476.58|472.48|476.57|472.47|476.6|472.5|476.54|472.44|12
1634752140000|2021-10-20 17:49:00|476.54|472.44|476.49|472.39|476.54|472.44|476.42|472.32|10
1634752150000|2021-10-20 17:49:10|476.48|472.38|476.47|472.37|476.48|472.38|476.42|472.32|7
1634752160000|2021-10-20 17:49:20|476.46|472.36|476.47|472.37|476.47|472.37|476.46|472.36|2
1634752170000|2021-10-20 17:49:30|476.46|472.36|476.47|472.37|476.47|472.37|476.46|472.36|2
1634752180000|2021-10-20 17:49:40|476.46|472.36|476.47|472.37|476.5|472.4|476.46|472.36|5
1634752200000|2021-10-20 17:50:00|476.39|472.29|476.46|472.36|476.47|472.37|476.39|472.29|6
1634752210000|2021-10-20 17:50:10|476.47|472.37|476.47|472.37|476.47|472.37|476.46|472.36|5
1634752220000|2021-10-20 17:50:20|476.46|472.36|476.4|472.3|476.47|472.37|476.4|472.3|3
1634752230000|2021-10-20 17:50:30|476.39|472.29|476.47|472.37|476.47|472.37|476.39|472.29|5
1634752250000|2021-10-20 17:50:50|476.34|472.24|476.34|472.24|476.43|472.33|476.24|472.14|9
1634752260000|2021-10-20 17:51:00|476.35|472.25|476.35|472.25|476.35|472.25|476.35|472.25|1
1634752270000|2021-10-20 17:51:10|476.29|472.19|476.35|472.25|476.35|472.25|476.29|472.19|2
1634752290000|2021-10-20 17:51:30|476.29|472.19|476.35|472.25|476.35|472.25|476.29|472.19|5
1634752300000|2021-10-20 17:51:40|476.32|472.22|476.35|472.25|476.35|472.25|476.32|472.22|4
1634752310000|2021-10-20 17:51:50|476.27|472.17|476.57|472.47|476.57|472.47|476.27|472.17|4
1634752320000|2021-10-20 17:52:00|476.58|472.48|476.76|472.66|476.76|472.66|476.52|472.42|5
1634752330000|2021-10-20 17:52:10|476.67|472.57|476.66|472.56|476.72|472.62|476.66|472.56|5
1634752340000|2021-10-20 17:52:20|476.71|472.61|476.71|472.61|476.72|472.62|476.68|472.58|6
1634752360000|2021-10-20 17:52:40|476.74|472.64|476.73|472.63|476.74|472.64|476.67|472.57|4
1634752370000|2021-10-20 17:52:50|476.71|472.61|476.79|472.69|476.79|472.69|476.62|472.52|16
1634752380000|2021-10-20 17:53:00|476.77|472.67|476.64|472.54|476.77|472.67|476.59|472.49|10
1634752390000|2021-10-20 17:53:10|476.68|472.58|476.61|472.51|476.68|472.58|476.61|472.51|8
1634752400000|2021-10-20 17:53:20|476.66|472.56|476.66|472.56|476.66|472.56|476.63|472.53|3
1634752410000|2021-10-20 17:53:30|476.67|472.57|476.76|472.66|476.76|472.66|476.67|472.57|3
1634752420000|2021-10-20 17:53:40|476.75|472.65|476.69|472.59|476.76|472.66|476.68|472.58|4
1634752430000|2021-10-20 17:53:50|476.72|472.62|476.74|472.64|476.74|472.64|476.7|472.6|4
1634752440000|2021-10-20 17:54:00|476.76|472.66|476.74|472.64|476.76|472.66|476.73|472.63|6
1634752450000|2021-10-20 17:54:10|476.73|472.63|476.75|472.65|476.75|472.65|476.71|472.61|16
1634752460000|2021-10-20 17:54:20|476.79|472.69|477|472.9|477|472.9|476.79|472.69|14
1634752470000|2021-10-20 17:54:30|477.02|472.92|477.02|472.92|477.02|472.92|476.9|472.8|3
1634752480000|2021-10-20 17:54:40|477.03|472.93|477.02|472.92|477.03|472.93|477.02|472.92|2
1634752490000|2021-10-20 17:54:50|477.03|472.93|477.51|473.41|477.51|473.41|477.03|472.93|9
1634752500000|2021-10-20 17:55:00|477.27|473.17|477.33|473.23|477.33|473.23|477.26|473.16|10
1634752510000|2021-10-20 17:55:10|477.34|473.24|477.4|473.3|477.4|473.3|477.3|473.2|13
1634752520000|2021-10-20 17:55:20|477.39|473.29|477.5|473.4|477.63|473.53|477.39|473.29|8
1634752530000|2021-10-20 17:55:30|477.55|473.45|477.33|473.23|477.55|473.45|477.28|473.18|13
1634752540000|2021-10-20 17:55:40|477.25|473.15|477.5|473.4|477.53|473.43|477.22|473.12|16
1634752550000|2021-10-20 17:55:50|477.68|473.58|477.79|473.69|477.79|473.69|477.6|473.5|6
1634752560000|2021-10-20 17:56:00|477.78|473.68|477.78|473.68|477.78|473.68|477.78|473.68|1
1634752570000|2021-10-20 17:56:10|477.8|473.7|477.8|473.7|477.81|473.71|477.8|473.7|5
1634752580000|2021-10-20 17:56:20|477.87|473.77|477.9|473.8|477.91|473.81|477.87|473.77|5
1634752590000|2021-10-20 17:56:30|477.85|473.75|477.9|473.8|477.9|473.8|477.85|473.75|4
1634752600000|2021-10-20 17:56:40|477.87|473.77|478.12|474.02|478.12|474.02|477.87|473.77|12
1634752610000|2021-10-20 17:56:50|478.13|474.03|478.3|474.2|478.36|474.26|478.13|474.03|11
1634752620000|2021-10-20 17:57:00|478.26|474.16|478.19|474.09|478.26|474.16|478.11|474.01|7
1634752630000|2021-10-20 17:57:10|478.2|474.1|478.4|474.3|478.4|474.3|478.2|474.1|14
1634752640000|2021-10-20 17:57:20|478.39|474.29|478.45|474.35|478.5|474.4|478.38|474.28|12
1634752650000|2021-10-20 17:57:30|478.64|474.54|478.8|474.7|478.8|474.7|478.6|474.5|7
1634752660000|2021-10-20 17:57:40|478.87|474.77|478.74|474.64|479.1|475|478.74|474.64|19
1634752670000|2021-10-20 17:57:50|478.68|474.58|478.85|474.75|478.85|474.75|478.65|474.55|9
1634752680000|2021-10-20 17:58:00|478.87|474.77|478.92|474.82|478.92|474.82|478.83|474.73|5
1634752690000|2021-10-20 17:58:10|478.95|474.85|478.95|474.85|478.97|474.87|478.95|474.85|5
1634752700000|2021-10-20 17:58:20|478.96|474.86|478.97|474.87|478.97|474.87|478.93|474.83|7
1634752710000|2021-10-20 17:58:30|478.96|474.86|478.97|474.87|478.97|474.87|478.96|474.86|6
1634752720000|2021-10-20 17:58:40|478.96|474.86|478.87|474.77|478.96|474.86|478.87|474.77|4
1634752730000|2021-10-20 17:58:50|478.86|474.76|478.71|474.61|478.86|474.76|478.71|474.61|10
1634752740000|2021-10-20 17:59:00|478.7|474.6|478.75|474.65|478.75|474.65|478.65|474.55|8
1634752750000|2021-10-20 17:59:10|478.7|474.6|479.03|474.93|479.04|474.94|478.7|474.6|17
1634752760000|2021-10-20 17:59:20|479.12|475.02|479.74|475.64|479.74|475.64|479.06|474.96|24
1634752770000|2021-10-20 17:59:30|479.82|475.72|480.39|476.29|480.72|476.62|479.82|475.72|22
1634752780000|2021-10-20 17:59:40|480.35|476.25|479.7|475.6|480.35|476.25|479.7|475.6|18
1634752790000|2021-10-20 17:59:50|479.69|475.59|479.83|475.73|479.85|475.75|479.62|475.52|15
1634752800000|2021-10-20 18:00:00|479.82|475.72|479.81|475.71|479.86|475.76|479.78|475.68|7
1634752810000|2021-10-20 18:00:10|479.8|475.7|479.7|475.6|479.8|475.7|479.69|475.59|18
1634752820000|2021-10-20 18:00:20|479.69|475.59|479.49|475.39|479.69|475.59|479.49|475.39|16
1634752830000|2021-10-20 18:00:30|479.45|475.35|479.25|475.15|479.45|475.35|479.25|475.15|8
1634752840000|2021-10-20 18:00:40|479.24|475.14|478.94|474.84|479.24|475.14|478.94|474.84|13
1634752850000|2021-10-20 18:00:50|478.95|474.85|478.85|474.75|478.95|474.85|478.78|474.68|5
1634752860000|2021-10-20 18:01:00|478.86|474.76|479.23|475.13|479.25|475.15|478.85|474.75|12
1634752870000|2021-10-20 18:01:10|478.91|474.81|478.8|474.7|478.91|474.81|478.76|474.66|17
1634752880000|2021-10-20 18:01:20|478.82|474.72|478.52|474.42|478.82|474.72|478.52|474.42|12
1634752890000|2021-10-20 18:01:30|478.5|474.4|478.61|474.51|478.61|474.51|478.48|474.38|10
1634752900000|2021-10-20 18:01:40|478.6|474.5|478.61|474.51|478.62|474.52|478.57|474.47|9
1634752910000|2021-10-20 18:01:50|478.62|474.52|478.62|474.52|478.62|474.52|478.61|474.51|3
1634752920000|2021-10-20 18:02:00|478.61|474.51|478.59|474.49|478.61|474.51|478.57|474.47|10
1634752930000|2021-10-20 18:02:10|478.57|474.47|478.59|474.49|478.59|474.49|478.48|474.38|13
1634752940000|2021-10-20 18:02:20|478.56|474.46|478.3|474.2|478.59|474.49|478.3|474.2|18
1634752950000|2021-10-20 18:02:30|478.21|474.11|478.2|474.1|478.21|474.11|478.14|474.04|6
1634752960000|2021-10-20 18:02:40|478.15|474.05|478.15|474.05|478.15|474.05|478.15|474.05|1
1634752970000|2021-10-20 18:02:50|478.16|474.06|478.14|474.04|478.16|474.06|478.14|474.04|3
1634752980000|2021-10-20 18:03:00|478.16|474.06|478.27|474.17|478.27|474.17|478.16|474.06|5
1634752990000|2021-10-20 18:03:10|478.28|474.18|478.28|474.18|478.3|474.2|478.25|474.15|10
1634753000000|2021-10-20 18:03:20|478.34|474.24|478.32|474.22|478.37|474.27|478.3|474.2|5
1634753010000|2021-10-20 18:03:30|478.38|474.28|478.39|474.29|478.39|474.29|478.38|474.28|2
1634753030000|2021-10-20 18:03:50|478.33|474.23|478.28|474.18|478.33|474.23|478.28|474.18|10
1634753040000|2021-10-20 18:04:00|478.27|474.17|478.28|474.18|478.28|474.18|478.22|474.12|4
1634753050000|2021-10-20 18:04:10|478.27|474.17|478.3|474.2|478.33|474.23|478.2|474.1|9
1634753060000|2021-10-20 18:04:20|478.31|474.21|478.31|474.21|478.35|474.25|478.31|474.21|3
1634753070000|2021-10-20 18:04:30|478.34|474.24|478.49|474.39|478.5|474.4|478.34|474.24|9
1634753080000|2021-10-20 18:04:40|478.52|474.42|478.61|474.51|478.61|474.51|478.52|474.42|9
1634753090000|2021-10-20 18:04:50|478.62|474.52|478.61|474.51|478.62|474.52|478.6|474.5|10
1634753100000|2021-10-20 18:05:00|478.62|474.52|478.77|474.67|478.77|474.67|478.6|474.5|10
1634753110000|2021-10-20 18:05:10|478.76|474.66|478.78|474.68|478.78|474.68|478.76|474.66|3
1634753140000|2021-10-20 18:05:40|478.77|474.67|478.75|474.65|478.77|474.67|478.74|474.64|5
1634753150000|2021-10-20 18:05:50|478.72|474.62|478.75|474.65|478.75|474.65|478.72|474.62|4
1634753160000|2021-10-20 18:06:00|478.9|474.8|478.94|474.84|478.94|474.84|478.9|474.8|2
1634753170000|2021-10-20 18:06:10|479.1|475|479.3|475.2|479.3|475.2|479.1|475|6
1634753180000|2021-10-20 18:06:20|479.34|475.24|479.35|475.25|479.35|475.25|479.3|475.2|4
1634753190000|2021-10-20 18:06:30|479.4|475.3|479.25|475.15|479.4|475.3|479.21|475.11|12
1634753200000|2021-10-20 18:06:40|479.27|475.17|479.28|475.18|479.28|475.18|479.27|475.17|2
1634753210000|2021-10-20 18:06:50|479.27|475.17|479.01|474.91|479.28|475.18|479|474.9|11
1634753220000|2021-10-20 18:07:00|478.98|474.88|479|474.9|479.02|474.92|478.97|474.87|9
1634753230000|2021-10-20 18:07:10|479.02|474.92|479.17|475.07|479.17|475.07|479.02|474.92|9
1634753240000|2021-10-20 18:07:20|479.19|475.09|479.2|475.1|479.27|475.17|479.18|475.08|8
1634753250000|2021-10-20 18:07:30|479.19|475.09|479.18|475.08|479.19|475.09|479.18|475.08|2
1634753260000|2021-10-20 18:07:40|479.17|475.07|479.15|475.05|479.17|475.07|479.15|475.05|3
1634753270000|2021-10-20 18:07:50|479.12|475.02|479.08|474.98|479.15|475.05|479.08|474.98|6
1634753280000|2021-10-20 18:08:00|479.03|474.93|478.96|474.86|479.03|474.93|478.92|474.82|9
1634753290000|2021-10-20 18:08:10|478.94|474.84|478.9|474.8|478.95|474.85|478.89|474.79|12
1634753300000|2021-10-20 18:08:20|478.84|474.74|478.74|474.64|478.89|474.79|478.74|474.64|9
1634753310000|2021-10-20 18:08:30|478.72|474.62|478.75|474.65|478.78|474.68|478.7|474.6|13
1634753320000|2021-10-20 18:08:40|478.73|474.63|478.78|474.68|478.78|474.68|478.73|474.63|5
1634753330000|2021-10-20 18:08:50|478.74|474.64|478.8|474.7|478.8|474.7|478.74|474.64|6
1634753340000|2021-10-20 18:09:00|478.76|474.66|478.8|474.7|478.8|474.7|478.76|474.66|4
1634753350000|2021-10-20 18:09:10|478.76|474.66|478.36|474.26|478.76|474.66|478.36|474.26|18
1634753360000|2021-10-20 18:09:20|478.37|474.27|478.43|474.33|478.48|474.38|478.37|474.27|7
1634753370000|2021-10-20 18:09:30|478.45|474.35|478.5|474.4|478.51|474.41|478.45|474.35|3
1634753390000|2021-10-20 18:09:50|478.52|474.42|478.52|474.42|478.58|474.48|478.52|474.42|3
1634753400000|2021-10-20 18:10:00|478.51|474.41|478.5|474.4|478.52|474.42|478.5|474.4|3
1634753410000|2021-10-20 18:10:10|478.54|474.44|478.7|474.6|478.7|474.6|478.54|474.44|10
1634753420000|2021-10-20 18:10:20|478.75|474.65|478.9|474.8|478.9|474.8|478.74|474.64|6
1634753430000|2021-10-20 18:10:30|478.92|474.82|478.9|474.8|478.92|474.82|478.88|474.78|4
1634753440000|2021-10-20 18:10:40|478.88|474.78|478.9|474.8|478.9|474.8|478.88|474.78|2
1634753450000|2021-10-20 18:10:50|478.88|474.78|478.93|474.83|478.93|474.83|478.88|474.78|3
1634753460000|2021-10-20 18:11:00|478.9|474.8|479.28|475.18|479.32|475.22|478.9|474.8|13
1634753470000|2021-10-20 18:11:10|479.26|475.16|479.24|475.14|479.36|475.26|479.24|475.14|16
1634753480000|2021-10-20 18:11:20|479.22|475.12|479.2|475.1|479.22|475.12|479.2|475.1|3
1634753490000|2021-10-20 18:11:30|479.21|475.11|479.21|475.11|479.25|475.15|479.18|475.08|7
1634753500000|2021-10-20 18:11:40|479.19|475.09|479.25|475.15|479.35|475.25|479.16|475.06|14
1634753510000|2021-10-20 18:11:50|479.31|475.21|479.33|475.23|479.34|475.24|479.3|475.2|8
1634753520000|2021-10-20 18:12:00|479.32|475.22|479.29|475.19|479.32|475.22|479.24|475.14|5
1634753530000|2021-10-20 18:12:10|479.24|475.14|479.24|475.14|479.28|475.18|479.24|475.14|4
1634753540000|2021-10-20 18:12:20|479.21|475.11|479.3|475.2|479.3|475.2|479.21|475.11|5
1634753550000|2021-10-20 18:12:30|479.23|475.13|479.24|475.14|479.28|475.18|479.23|475.13|4
1634753560000|2021-10-20 18:12:40|479.27|475.17|479.05|474.95|479.27|475.17|479.05|474.95|9
1634753570000|2021-10-20 18:12:50|479.11|475.01|479.03|474.93|479.11|475.01|479.03|474.93|3
1634753580000|2021-10-20 18:13:00|478.94|474.84|478.89|474.79|479.02|474.92|478.89|474.79|14
1634753590000|2021-10-20 18:13:10|478.88|474.78|479|474.9|479.01|474.91|478.85|474.75|20
1634753600000|2021-10-20 18:13:20|479.01|474.91|479.09|474.99|479.09|474.99|479|474.9|13
1634753610000|2021-10-20 18:13:30|479.1|475|479.11|475.01|479.11|475.01|479.09|474.99|3
1634753620000|2021-10-20 18:13:40|479.13|475.03|479.14|475.04|479.14|475.04|479.13|475.03|2
1634753630000|2021-10-20 18:13:50|479.16|475.06|479.16|475.06|479.16|475.06|479.16|475.06|1
1634753640000|2021-10-20 18:14:00|479.17|475.07|479.18|475.08|479.18|475.08|479.17|475.07|2
1634753650000|2021-10-20 18:14:10|479.17|475.07|479.14|475.04|479.17|475.07|479.14|475.04|4
1634753660000|2021-10-20 18:14:20|479.16|475.06|479.3|475.2|479.3|475.2|479.16|475.06|10
1634753670000|2021-10-20 18:14:30|479.25|475.15|479.3|475.2|479.31|475.21|479.25|475.15|13
1634753680000|2021-10-20 18:14:40|479.31|475.21|479.3|475.2|479.31|475.21|479.28|475.18|7
1634753690000|2021-10-20 18:14:50|479.31|475.21|479.52|475.42|479.63|475.53|479.3|475.2|17
1634753700000|2021-10-20 18:15:00|479.48|475.38|479.5|475.4|479.5|475.4|479.37|475.27|16
1634753710000|2021-10-20 18:15:10|479.57|475.47|479.72|475.62|479.76|475.66|479.5|475.4|13
1634753720000|2021-10-20 18:15:20|479.71|475.61|479.75|475.65|479.8|475.7|479.71|475.61|4
1634753730000|2021-10-20 18:15:30|479.8|475.7|479.81|475.71|479.81|475.71|479.7|475.6|9
1634753740000|2021-10-20 18:15:40|479.8|475.7|479.75|475.65|479.82|475.72|479.75|475.65|5
1634753750000|2021-10-20 18:15:50|479.8|475.7|479.8|475.7|479.8|475.7|479.76|475.66|4
1634753760000|2021-10-20 18:16:00|479.75|475.65|479.75|475.65|479.78|475.68|479.75|475.65|6
1634753770000|2021-10-20 18:16:10|479.8|475.7|480|475.9|480.04|475.94|479.8|475.7|12
1634753780000|2021-10-20 18:16:20|479.99|475.89|479.9|475.8|479.99|475.89|479.74|475.64|16
1634753790000|2021-10-20 18:16:30|479.87|475.77|479.94|475.84|479.96|475.86|479.87|475.77|8
1634753800000|2021-10-20 18:16:40|480.01|475.91|480.2|476.1|480.29|476.19|480.01|475.91|8
1634753810000|2021-10-20 18:16:50|480.1|476|480.12|476.02|480.14|476.04|480.05|475.95|6
1634753820000|2021-10-20 18:17:00|480.22|476.12|480.1|476|480.22|476.12|480.1|476|5
1634753840000|2021-10-20 18:17:20|479.97|475.87|479.88|475.78|480.1|476|479.88|475.78|8
1634753850000|2021-10-20 18:17:30|479.9|475.8|479.97|475.87|480|475.9|479.89|475.79|13
1634753860000|2021-10-20 18:17:40|480.01|475.91|480.1|476|480.1|476|480|475.9|5
1634753880000|2021-10-20 18:18:00|480.13|476.03|480.12|476.02|480.14|476.04|480.12|476.02|3
1634753890000|2021-10-20 18:18:10|480.13|476.03|480.16|476.06|480.16|476.06|480.13|476.03|2
1634753900000|2021-10-20 18:18:20|480.21|476.11|480.31|476.21|480.31|476.21|480.17|476.07|15
1634753910000|2021-10-20 18:18:30|480.32|476.22|481.72|477.62|481.72|477.62|480.32|476.22|11
1634753920000|2021-10-20 18:18:40|481.77|477.67|481.72|477.62|482.45|478.35|481.62|477.52|27
1634753930000|2021-10-20 18:18:50|481.62|477.52|480.87|476.77|481.62|477.52|480.87|476.77|13
1634753940000|2021-10-20 18:19:00|480.91|476.81|481.25|477.15|481.25|477.15|480.85|476.75|14
1634753950000|2021-10-20 18:19:10|481.27|477.17|481.5|477.4|481.53|477.43|481.27|477.17|11
1634753960000|2021-10-20 18:19:20|481.46|477.36|481.83|477.73|481.83|477.73|481.46|477.36|13
1634753970000|2021-10-20 18:19:30|481.84|477.74|481.56|477.46|481.84|477.74|481.56|477.46|12
1634753980000|2021-10-20 18:19:40|481.54|477.44|481.5|477.4|481.54|477.44|481.46|477.36|15
1634753990000|2021-10-20 18:19:50|481.52|477.42|481.45|477.35|481.55|477.45|481.38|477.28|27
1634754000000|2021-10-20 18:20:00|481.44|477.34|481.48|477.38|481.57|477.47|481.43|477.33|25
1634754010000|2021-10-20 18:20:10|481.47|477.37|481.5|477.4|481.56|477.46|481.41|477.31|23
1634754020000|2021-10-20 18:20:20|481.49|477.39|481.4|477.3|481.49|477.39|481.4|477.3|9
1634754030000|2021-10-20 18:20:30|481.37|477.27|481.31|477.21|481.38|477.28|481.31|477.21|7
1634754040000|2021-10-20 18:20:40|481.35|477.25|481.44|477.34|481.44|477.34|481.21|477.11|17
1634754050000|2021-10-20 18:20:50|481.42|477.32|481.34|477.24|481.42|477.32|481.31|477.21|15
1634754060000|2021-10-20 18:21:00|481.33|477.23|481.09|476.99|481.33|477.23|481.09|476.99|11
1634754070000|2021-10-20 18:21:10|481.07|476.97|481.1|477|481.11|477.01|481.06|476.96|5
1634754080000|2021-10-20 18:21:20|480.88|476.78|480.92|476.82|480.99|476.89|480.88|476.78|6
1634754090000|2021-10-20 18:21:30|480.86|476.76|480.89|476.79|480.9|476.8|480.85|476.75|6
1634754100000|2021-10-20 18:21:40|480.9|476.8|480.83|476.73|480.91|476.81|480.83|476.73|3
1634754110000|2021-10-20 18:21:50|480.81|476.71|480.71|476.61|480.81|476.71|480.71|476.61|2
1634754120000|2021-10-20 18:22:00|480.76|476.66|480.61|476.51|480.76|476.66|480.6|476.5|9
1634754130000|2021-10-20 18:22:10|480.62|476.52|480.7|476.6|480.7|476.6|480.61|476.51|5
1634754140000|2021-10-20 18:22:20|480.69|476.59|480.61|476.51|480.7|476.6|480.61|476.51|18
1634754150000|2021-10-20 18:22:30|480.7|476.6|480.65|476.55|480.7|476.6|480.65|476.55|2
1634754160000|2021-10-20 18:22:40|480.68|476.58|480.69|476.59|480.71|476.61|480.67|476.57|9
1634754170000|2021-10-20 18:22:50|480.68|476.58|480.77|476.67|480.77|476.67|480.66|476.56|11
1634754180000|2021-10-20 18:23:00|480.78|476.68|480.74|476.64|480.78|476.68|480.7|476.6|9
1634754190000|2021-10-20 18:23:10|480.71|476.61|480.7|476.6|480.72|476.62|480.69|476.59|7
1634754200000|2021-10-20 18:23:20|480.53|476.43|480.61|476.51|480.62|476.52|480.53|476.43|7
1634754210000|2021-10-20 18:23:30|480.68|476.58|480.59|476.49|480.8|476.7|480.59|476.49|12
1634754220000|2021-10-20 18:23:40|480.63|476.53|480.72|476.62|480.72|476.62|480.63|476.53|9
1634754230000|2021-10-20 18:23:50|480.7|476.6|480.7|476.6|480.7|476.6|480.6|476.5|11
1634754240000|2021-10-20 18:24:00|480.71|476.61|480.65|476.55|480.71|476.61|480.6|476.5|6
1634754250000|2021-10-20 18:24:10|480.62|476.52|480.64|476.54|480.65|476.55|480.62|476.52|4
1634754260000|2021-10-20 18:24:20|480.66|476.56|480.6|476.5|480.68|476.58|480.6|476.5|7
1634754270000|2021-10-20 18:24:30|480.59|476.49|480.3|476.2|480.59|476.49|480.26|476.16|22
1634754280000|2021-10-20 18:24:40|480.29|476.19|480.27|476.17|480.29|476.19|480.26|476.16|10
1634754290000|2021-10-20 18:24:50|480.31|476.21|479.63|475.53|480.37|476.27|479.63|475.53|15
1634754300000|2021-10-20 18:25:00|479.57|475.47|479.46|475.36|479.58|475.48|479.35|475.25|21
1634754310000|2021-10-20 18:25:10|479.4|475.3|479.7|475.6|479.7|475.6|479.4|475.3|9
1634754320000|2021-10-20 18:25:20|479.8|475.7|479.85|475.75|479.9|475.8|479.8|475.7|5
1634754330000|2021-10-20 18:25:30|479.88|475.78|479.89|475.79|479.92|475.82|479.88|475.78|7
1634754340000|2021-10-20 18:25:40|479.9|475.8|479.65|475.55|479.9|475.8|479.64|475.54|20
1634754350000|2021-10-20 18:25:50|479.66|475.56|479.7|475.6|479.7|475.6|479.57|475.47|14
1634754360000|2021-10-20 18:26:00|479.69|475.59|479.6|475.5|479.7|475.6|479.6|475.5|3
1634754370000|2021-10-20 18:26:10|479.59|475.49|479.4|475.3|479.59|475.49|479.4|475.3|11
1634754380000|2021-10-20 18:26:20|479.44|475.34|479.42|475.32|479.44|475.34|479.38|475.28|4
1634754390000|2021-10-20 18:26:30|479.39|475.29|479.48|475.38|479.52|475.42|479.39|475.29|17
1634754400000|2021-10-20 18:26:40|479.52|475.42|479.74|475.64|479.8|475.7|479.51|475.41|14
1634754410000|2021-10-20 18:26:50|479.75|475.65|479.76|475.66|479.81|475.71|479.75|475.65|6
1634754420000|2021-10-20 18:27:00|479.74|475.64|479.76|475.66|479.77|475.67|479.73|475.63|4
1634754430000|2021-10-20 18:27:10|479.77|475.67|479.75|475.65|479.77|475.67|479.74|475.64|4
1634754440000|2021-10-20 18:27:20|479.76|475.66|479.68|475.58|479.76|475.66|479.68|475.58|8
1634754450000|2021-10-20 18:27:30|479.66|475.56|479.66|475.56|479.66|475.56|479.65|475.55|3
1634754460000|2021-10-20 18:27:40|479.65|475.55|479.74|475.64|479.74|475.64|479.65|475.55|7
1634754470000|2021-10-20 18:27:50|479.71|475.61|479.71|475.61|479.71|475.61|479.7|475.6|3
1634754480000|2021-10-20 18:28:00|479.74|475.64|479.72|475.62|479.74|475.64|479.7|475.6|6
1634754490000|2021-10-20 18:28:10|479.73|475.63|479.7|475.6|479.74|475.64|479.7|475.6|7
1634754500000|2021-10-20 18:28:20|479.71|475.61|479.72|475.62|479.74|475.64|479.7|475.6|8
1634754510000|2021-10-20 18:28:30|479.7|475.6|479.73|475.63|479.74|475.64|479.7|475.6|5
1634754520000|2021-10-20 18:28:40|479.74|475.64|479.8|475.7|479.81|475.71|479.74|475.64|8
1634754530000|2021-10-20 18:28:50|479.85|475.75|479.89|475.79|479.9|475.8|479.81|475.71|12
1634754540000|2021-10-20 18:29:00|479.83|475.73|479.88|475.78|479.88|475.78|479.83|475.73|21
1634754550000|2021-10-20 18:29:10|479.9|475.8|480|475.9|480|475.9|479.9|475.8|4
1634754570000|2021-10-20 18:29:30|479.95|475.85|479.95|475.85|479.95|475.85|479.95|475.85|1
1634754580000|2021-10-20 18:29:40|480|475.9|480.21|476.11|480.21|476.11|480|475.9|4
1634754590000|2021-10-20 18:29:50|480.11|476.01|479.67|475.57|480.11|476.01|479.67|475.57|15
1634754600000|2021-10-20 18:30:00|479.69|475.59|479.87|475.77|479.87|475.77|479.69|475.59|12
1634754610000|2021-10-20 18:30:10|479.92|475.82|480.1|476|480.11|476.01|479.84|475.74|11
1634754620000|2021-10-20 18:30:20|480.14|476.04|479.75|475.65|480.21|476.11|479.75|475.65|24
1634754630000|2021-10-20 18:30:30|479.74|475.64|479.8|475.7|479.8|475.7|479.72|475.62|7
1634754640000|2021-10-20 18:30:40|479.99|475.89|480.05|475.95|480.05|475.95|479.95|475.85|7
1634754650000|2021-10-20 18:30:50|480.04|475.94|480.1|476|480.12|476.02|480|475.9|8
1634754660000|2021-10-20 18:31:00|480.12|476.02|480.2|476.1|480.2|476.1|480.09|475.99|7
1634754670000|2021-10-20 18:31:10|480.21|476.11|480.21|476.11|480.21|476.11|480.2|476.1|3
1634754680000|2021-10-20 18:31:20|480.25|476.15|480.31|476.21|480.32|476.22|480.25|476.15|7
1634754690000|2021-10-20 18:31:30|480.33|476.23|480.33|476.23|480.33|476.23|480.33|476.23|1
1634754700000|2021-10-20 18:31:40|480.38|476.28|480.46|476.36|480.51|476.41|480.38|476.28|7
1634754710000|2021-10-20 18:31:50|480.38|476.28|480.54|476.44|480.55|476.45|480.38|476.28|4
1634754720000|2021-10-20 18:32:00|480.55|476.45|480.55|476.45|480.55|476.45|480.55|476.45|1
1634754730000|2021-10-20 18:32:10|480.57|476.47|480.55|476.45|480.57|476.47|480.55|476.45|2
1634754740000|2021-10-20 18:32:20|480.73|476.63|480.75|476.65|480.75|476.65|480.7|476.6|4
1634754760000|2021-10-20 18:32:40|480.69|476.59|480.74|476.64|480.74|476.64|480.69|476.59|4
1634754770000|2021-10-20 18:32:50|480.75|476.65|480.9|476.8|480.9|476.8|480.75|476.65|4
1634754780000|2021-10-20 18:33:00|480.91|476.81|481.01|476.91|481.01|476.91|480.9|476.8|7
1634754790000|2021-10-20 18:33:10|481.02|476.92|480.99|476.89|481.06|476.96|480.96|476.86|14
1634754800000|2021-10-20 18:33:20|480.98|476.88|480.91|476.81|481.01|476.91|480.91|476.81|13
1634754810000|2021-10-20 18:33:30|480.83|476.73|481|476.9|481|476.9|480.83|476.73|9
1634754820000|2021-10-20 18:33:40|481.01|476.91|481.03|476.93|481.15|477.05|481|476.9|11
1634754830000|2021-10-20 18:33:50|480.91|476.81|480.95|476.85|480.99|476.89|480.87|476.77|13
1634754840000|2021-10-20 18:34:00|480.99|476.89|480.82|476.72|480.99|476.89|480.79|476.69|8
1634754850000|2021-10-20 18:34:10|480.88|476.78|480.9|476.8|480.94|476.84|480.81|476.71|11
1634754860000|2021-10-20 18:34:20|480.98|476.88|481.02|476.92|481.04|476.94|480.98|476.88|4
1634754870000|2021-10-20 18:34:30|480.94|476.84|480.91|476.81|480.96|476.86|480.83|476.73|5
1634754880000|2021-10-20 18:34:40|480.9|476.8|480.83|476.73|480.9|476.8|480.83|476.73|4
1634754890000|2021-10-20 18:34:50|480.81|476.71|480.97|476.87|481|476.9|480.81|476.71|12
1634754900000|2021-10-20 18:35:00|481.01|476.91|480.69|476.59|481.01|476.91|480.69|476.59|4
1634754910000|2021-10-20 18:35:10|480.65|476.55|480.65|476.55|480.65|476.55|480.65|476.55|1
1634754920000|2021-10-20 18:35:20|480.56|476.46|480.7|476.6|480.7|476.6|480.56|476.46|3
1634754930000|2021-10-20 18:35:30|480.76|476.66|480.75|476.65|480.77|476.67|480.62|476.52|6
1634754940000|2021-10-20 18:35:40|480.76|476.66|481.01|476.91|481.01|476.91|480.76|476.66|14
1634754950000|2021-10-20 18:35:50|480.99|476.89|480.87|476.77|481.05|476.95|480.87|476.77|15
1634754960000|2021-10-20 18:36:00|480.86|476.76|480.83|476.73|480.86|476.76|480.75|476.65|9
1634754970000|2021-10-20 18:36:10|480.82|476.72|480.95|476.85|480.96|476.86|480.82|476.72|9
1634754980000|2021-10-20 18:36:20|480.82|476.72|480.85|476.75|480.85|476.75|480.8|476.7|4
1634754990000|2021-10-20 18:36:30|480.8|476.7|480.89|476.79|480.98|476.88|480.8|476.7|5
1634755000000|2021-10-20 18:36:40|480.84|476.74|480.84|476.74|480.84|476.74|480.84|476.74|1
1634755010000|2021-10-20 18:36:50|480.9|476.8|481.52|477.42|481.52|477.42|480.9|476.8|8
1634755020000|2021-10-20 18:37:00|481.62|477.52|481.61|477.51|481.69|477.59|481.6|477.5|6
1634755030000|2021-10-20 18:37:10|481.65|477.55|481.75|477.65|481.85|477.75|481.65|477.55|6
1634755040000|2021-10-20 18:37:20|481.82|477.72|481.81|477.71|481.9|477.8|481.75|477.65|12
1634755050000|2021-10-20 18:37:30|481.84|477.74|481.81|477.71|481.85|477.75|481.8|477.7|5
1634755060000|2021-10-20 18:37:40|481.89|477.79|481.81|477.71|481.89|477.79|481.81|477.71|6
1634755070000|2021-10-20 18:37:50|481.83|477.73|481.81|477.71|481.85|477.75|481.81|477.71|5
1634755080000|2021-10-20 18:38:00|481.84|477.74|482.3|478.2|482.39|478.29|481.83|477.73|11
1634755090000|2021-10-20 18:38:10|482.34|478.24|482.68|478.58|482.68|478.58|482.3|478.2|14
1634755100000|2021-10-20 18:38:20|482.78|478.68|482.74|478.64|482.85|478.75|482.74|478.64|11
1634755110000|2021-10-20 18:38:30|482.72|478.62|482.65|478.55|482.72|478.62|482.64|478.54|9
1634755120000|2021-10-20 18:38:40|482.66|478.56|482.9|478.8|482.9|478.8|482.65|478.55|7
1634755130000|2021-10-20 18:38:50|482.96|478.86|483.04|478.94|483.04|478.94|482.9|478.8|6
1634755140000|2021-10-20 18:39:00|483.11|479.01|482.99|478.89|483.2|479.1|482.95|478.85|12
1634755150000|2021-10-20 18:39:10|483.07|478.97|482.95|478.85|483.07|478.97|482.84|478.74|10
1634755160000|2021-10-20 18:39:20|482.96|478.86|482.98|478.88|482.99|478.89|482.95|478.85|6
1634755170000|2021-10-20 18:39:30|482.95|478.85|483.2|479.1|483.2|479.1|482.95|478.85|7
1634755180000|2021-10-20 18:39:40|483.21|479.11|483.2|479.1|483.27|479.17|483.09|478.99|12
1634755190000|2021-10-20 18:39:50|483.21|479.11|482.86|478.76|483.4|479.3|482.86|478.76|9
1634755200000|2021-10-20 18:40:00|482.87|478.77|482.89|478.79|482.91|478.81|482.81|478.71|12
1634755210000|2021-10-20 18:40:10|482.81|478.71|482.8|478.7|482.81|478.71|482.7|478.6|8
1634755220000|2021-10-20 18:40:20|482.81|478.71|482.86|478.76|482.86|478.76|482.7|478.6|8
1634755230000|2021-10-20 18:40:30|482.81|478.71|482.92|478.82|482.93|478.83|482.77|478.67|9
1634755240000|2021-10-20 18:40:40|482.9|478.8|482.82|478.72|482.9|478.8|482.8|478.7|3
1634755250000|2021-10-20 18:40:50|482.81|478.71|482.8|478.7|482.84|478.74|482.77|478.67|9
1634755260000|2021-10-20 18:41:00|482.84|478.74|482.67|478.57|482.91|478.81|482.67|478.57|17
1634755270000|2021-10-20 18:41:10|482.73|478.63|482.6|478.5|482.73|478.63|482.5|478.4|11
1634755280000|2021-10-20 18:41:20|482.69|478.59|483.01|478.91|483.01|478.91|482.69|478.59|4
1634755290000|2021-10-20 18:41:30|483.03|478.93|483.1|479|483.15|479.05|483.03|478.93|5
1634755300000|2021-10-20 18:41:40|483.05|478.95|482.9|478.8|483.05|478.95|482.9|478.8|8
1634755310000|2021-10-20 18:41:50|482.93|478.83|483|478.9|483|478.9|482.9|478.8|3
1634755320000|2021-10-20 18:42:00|483.01|478.91|483.2|479.1|483.29|479.19|483.01|478.91|9
1634755330000|2021-10-20 18:42:10|483.21|479.11|483.15|479.05|483.21|479.11|483.14|479.04|4
1634755340000|2021-10-20 18:42:20|483.19|479.09|483.49|479.39|483.49|479.39|483.19|479.09|6
1634755350000|2021-10-20 18:42:30|483.48|479.38|483.12|479.02|483.49|479.39|483.12|479.02|14
1634755360000|2021-10-20 18:42:40|483.1|479|483.1|479|483.12|479.02|483.1|479|5
1634755370000|2021-10-20 18:42:50|483.15|479.05|483.03|478.93|483.15|479.05|483.03|478.93|3
1634755380000|2021-10-20 18:43:00|483.02|478.92|482.99|478.89|483.02|478.92|482.98|478.88|5
1634755390000|2021-10-20 18:43:10|483|478.9|483.01|478.91|483.05|478.95|482.98|478.88|9
1634755400000|2021-10-20 18:43:20|482.99|478.89|483|478.9|483.01|478.91|482.96|478.86|4
1634755410000|2021-10-20 18:43:30|483.1|479|483.2|479.1|483.26|479.16|483.1|479|4
1634755420000|2021-10-20 18:43:40|483.17|479.07|483|478.9|483.18|479.08|483|478.9|9
1634755430000|2021-10-20 18:43:50|483.01|478.91|482.99|478.89|483.01|478.91|482.98|478.88|6
1634755440000|2021-10-20 18:44:00|483.01|478.91|483.08|478.98|483.08|478.98|482.98|478.88|6
1634755450000|2021-10-20 18:44:10|483.09|478.99|483.09|478.99|483.09|478.99|483.09|478.99|1
1634755460000|2021-10-20 18:44:20|483.08|478.98|483.01|478.91|483.08|478.98|482.99|478.89|5
1634755470000|2021-10-20 18:44:30|483.03|478.93|483.01|478.91|483.03|478.93|483.01|478.91|2
1634755480000|2021-10-20 18:44:40|483|478.9|482.8|478.7|483.01|478.91|482.79|478.69|12
1634755490000|2021-10-20 18:44:50|482.81|478.71|482.83|478.73|482.83|478.73|482.79|478.69|5
1634755500000|2021-10-20 18:45:00|482.79|478.69|482.61|478.51|482.79|478.69|482.59|478.49|10
1634755510000|2021-10-20 18:45:10|482.59|478.49|482.4|478.3|482.59|478.49|482.4|478.3|5
1634755520000|2021-10-20 18:45:20|482.42|478.32|482.42|478.32|482.42|478.32|482.36|478.26|4
1634755530000|2021-10-20 18:45:30|482.4|478.3|481.67|477.57|482.4|478.3|481.67|477.57|22
1634755540000|2021-10-20 18:45:40|481.66|477.56|481.7|477.6|481.75|477.65|481.65|477.55|9
1634755550000|2021-10-20 18:45:50|481.73|477.63|481.73|477.63|481.78|477.68|481.73|477.63|3
1634755560000|2021-10-20 18:46:00|481.8|477.7|481.75|477.65|481.8|477.7|481.75|477.65|2
1634755570000|2021-10-20 18:46:10|481.76|477.66|481.48|477.38|481.76|477.66|481.48|477.38|9
1634755580000|2021-10-20 18:46:20|481.49|477.39|481.6|477.5|481.6|477.5|481.44|477.34|4
1634755590000|2021-10-20 18:46:30|481.55|477.45|481.37|477.27|481.56|477.46|481.37|477.27|6
1634755600000|2021-10-20 18:46:40|481.38|477.28|481.6|477.5|481.6|477.5|481.38|477.28|5
1634755610000|2021-10-20 18:46:50|481.66|477.56|481.6|477.5|481.66|477.56|481.55|477.45|8
1634755620000|2021-10-20 18:47:00|481.7|477.6|481.69|477.59|481.7|477.6|481.69|477.59|2
1634755630000|2021-10-20 18:47:10|481.7|477.6|481.87|477.77|482|477.9|481.7|477.6|19
1634755640000|2021-10-20 18:47:20|481.85|477.75|481.7|477.6|481.85|477.75|481.69|477.59|15
1634755650000|2021-10-20 18:47:30|481.69|477.59|481.44|477.34|481.69|477.59|481.44|477.34|20
1634755660000|2021-10-20 18:47:40|481.43|477.33|481.39|477.29|481.46|477.36|481.39|477.29|8
1634755670000|2021-10-20 18:47:50|481.35|477.25|481.6|477.5|481.6|477.5|481.35|477.25|9
1634755680000|2021-10-20 18:48:00|481.65|477.55|481.39|477.29|481.75|477.65|481.39|477.29|13
1634755690000|2021-10-20 18:48:10|481.38|477.28|481.38|477.28|481.4|477.3|481.34|477.24|5
1634755700000|2021-10-20 18:48:20|481.39|477.29|481.56|477.46|481.6|477.5|481.39|477.29|9
1634755710000|2021-10-20 18:48:30|481.61|477.51|481.6|477.5|481.7|477.6|481.6|477.5|4
1634755720000|2021-10-20 18:48:40|481.5|477.4|481.47|477.37|481.5|477.4|481.47|477.37|2
1634755730000|2021-10-20 18:48:50|481.5|477.4|481.56|477.46|481.56|477.46|481.5|477.4|8
1634755740000|2021-10-20 18:49:00|481.54|477.44|481.55|477.45|481.55|477.45|481.49|477.39|4
1634755750000|2021-10-20 18:49:10|481.52|477.42|481.52|477.42|481.52|477.42|481.52|477.42|1
1634755760000|2021-10-20 18:49:20|481.57|477.47|481.52|477.42|481.57|477.47|481.52|477.42|2
1634755770000|2021-10-20 18:49:30|481.64|477.54|481.54|477.44|481.64|477.54|481.53|477.43|8
1634755780000|2021-10-20 18:49:40|481.55|477.45|481.65|477.55|481.65|477.55|481.52|477.42|11
1634755790000|2021-10-20 18:49:50|481.56|477.46|481.63|477.53|481.63|477.53|481.56|477.46|2
1634755800000|2021-10-20 18:50:00|481.55|477.45|481.64|477.54|481.75|477.65|481.53|477.43|10
1634755810000|2021-10-20 18:50:10|481.63|477.53|481.55|477.45|481.63|477.53|481.55|477.45|9
1634755820000|2021-10-20 18:50:20|481.56|477.46|481.17|477.07|481.56|477.46|481.17|477.07|7
1634755830000|2021-10-20 18:50:30|481.22|477.12|481.25|477.15|481.33|477.23|481.22|477.12|7
1634755840000|2021-10-20 18:50:40|481.26|477.16|481.29|477.19|481.29|477.19|481.23|477.13|4
1634755850000|2021-10-20 18:50:50|481.31|477.21|481.31|477.21|481.31|477.21|481.31|477.21|1
1634755860000|2021-10-20 18:51:00|481.29|477.19|481.29|477.19|481.29|477.19|481.29|477.19|1
1634755880000|2021-10-20 18:51:20|481.13|477.03|481.06|476.96|481.13|477.03|481.06|476.96|2
1634755890000|2021-10-20 18:51:30|481.01|476.91|480.92|476.82|481.01|476.91|480.83|476.73|9
1634755900000|2021-10-20 18:51:40|480.93|476.83|480.57|476.47|480.93|476.83|480.57|476.47|4
1634755910000|2021-10-20 18:51:50|480.46|476.36|480.69|476.59|480.69|476.59|480.46|476.36|6
1634755920000|2021-10-20 18:52:00|480.63|476.53|480.62|476.52|480.67|476.57|480.62|476.52|5
1634755930000|2021-10-20 18:52:10|480.67|476.57|480.57|476.47|480.67|476.57|480.57|476.47|2
1634755940000|2021-10-20 18:52:20|480.46|476.36|480.37|476.27|480.46|476.36|480.37|476.27|2
1634755960000|2021-10-20 18:52:40|480.31|476.21|480.4|476.3|480.4|476.3|480.31|476.21|4
1634755970000|2021-10-20 18:52:50|480.41|476.31|480.4|476.3|480.42|476.32|480.4|476.3|4
1634755980000|2021-10-20 18:53:00|480.25|476.15|480.32|476.22|480.36|476.26|480.2|476.1|9
1634755990000|2021-10-20 18:53:10|480.37|476.27|480.38|476.28|480.38|476.28|480.37|476.27|2
1634756000000|2021-10-20 18:53:20|480.37|476.27|480.41|476.31|480.41|476.31|480.37|476.27|3
1634756010000|2021-10-20 18:53:30|480.4|476.3|480.37|476.27|480.41|476.31|480.37|476.27|3
1634756020000|2021-10-20 18:53:40|480.38|476.28|480.38|476.28|480.38|476.28|480.38|476.28|1
1634756030000|2021-10-20 18:53:50|480.41|476.31|480.44|476.34|480.44|476.34|480.39|476.29|7
1634756040000|2021-10-20 18:54:00|480.46|476.36|480.46|476.36|480.49|476.39|480.45|476.35|12
1634756050000|2021-10-20 18:54:10|480.45|476.35|480.68|476.58|480.68|476.58|480.45|476.35|13
1634756060000|2021-10-20 18:54:20|480.66|476.56|480.8|476.7|480.8|476.7|480.66|476.56|13
1634756070000|2021-10-20 18:54:30|480.76|476.66|480.81|476.71|480.81|476.71|480.76|476.66|7
1634756080000|2021-10-20 18:54:40|480.8|476.7|480.61|476.51|480.81|476.71|480.61|476.51|20
1634756090000|2021-10-20 18:54:50|480.62|476.52|480.65|476.55|480.65|476.55|480.57|476.47|17
1634756100000|2021-10-20 18:55:00|480.66|476.56|480.89|476.79|480.89|476.79|480.65|476.55|14
1634756110000|2021-10-20 18:55:10|480.81|476.71|480.9|476.8|480.9|476.8|480.81|476.71|5
1634756120000|2021-10-20 18:55:20|480.91|476.81|480.9|476.8|480.91|476.81|480.9|476.8|2
1634756130000|2021-10-20 18:55:30|480.91|476.81|480.92|476.82|481.01|476.91|480.89|476.79|12
1634756150000|2021-10-20 18:55:50|480.89|476.79|480.97|476.87|480.97|476.87|480.87|476.77|6
1634756160000|2021-10-20 18:56:00|481.01|476.91|481|476.9|481.01|476.91|481|476.9|2
1634756170000|2021-10-20 18:56:10|481.05|476.95|481.3|477.2|481.45|477.35|481.04|476.94|14
1634756180000|2021-10-20 18:56:20|481.28|477.18|481.26|477.16|481.28|477.18|481.21|477.11|12
1634756190000|2021-10-20 18:56:30|481.27|477.17|481.25|477.15|481.27|477.17|481.25|477.15|4
1634756200000|2021-10-20 18:56:40|481.23|477.13|481.3|477.2|481.32|477.22|481.2|477.1|8
1634756210000|2021-10-20 18:56:50|481.27|477.17|481.2|477.1|481.27|477.17|481.19|477.09|6
1634756220000|2021-10-20 18:57:00|481.22|477.12|481.53|477.43|481.54|477.44|481.22|477.12|20
1634756230000|2021-10-20 18:57:10|481.54|477.44|481.5|477.4|481.58|477.48|481.5|477.4|5
1634756240000|2021-10-20 18:57:20|481.6|477.5|481.42|477.32|481.6|477.5|481.4|477.3|11
1634756250000|2021-10-20 18:57:30|481.47|477.37|481.44|477.34|481.51|477.41|481.4|477.3|17
1634756260000|2021-10-20 18:57:40|481.43|477.33|481.41|477.31|481.47|477.37|481.39|477.29|17
1634756270000|2021-10-20 18:57:50|481.4|477.3|481.3|477.2|481.42|477.32|481.29|477.19|10
1634756280000|2021-10-20 18:58:00|481.34|477.24|481.43|477.33|481.44|477.34|481.32|477.22|13
1634756290000|2021-10-20 18:58:10|481.44|477.34|481.6|477.5|481.6|477.5|481.44|477.34|6
1634756300000|2021-10-20 18:58:20|481.5|477.4|481.5|477.4|481.5|477.4|481.5|477.4|1
1634756310000|2021-10-20 18:58:30|481.58|477.48|481.44|477.34|481.6|477.5|481.44|477.34|6
1634756320000|2021-10-20 18:58:40|481.43|477.33|481.6|477.5|481.6|477.5|481.43|477.33|8
1634756330000|2021-10-20 18:58:50|481.56|477.46|481.5|477.4|481.6|477.5|481.5|477.4|4
1634756340000|2021-10-20 18:59:00|481.55|477.45|481.6|477.5|481.63|477.53|481.55|477.45|5
1634756350000|2021-10-20 18:59:10|481.59|477.49|481.45|477.35|481.6|477.5|481.45|477.35|7
1634756360000|2021-10-20 18:59:20|481.4|477.3|481.5|477.4|481.56|477.46|481.4|477.3|10
1634756370000|2021-10-20 18:59:30|481.54|477.44|481.6|477.5|481.7|477.6|481.54|477.44|4
1634756380000|2021-10-20 18:59:40|481.65|477.55|481.7|477.6|481.7|477.6|481.65|477.55|2
1634756410000|2021-10-20 19:00:10|481.75|477.65|481.7|477.6|481.75|477.65|481.7|477.6|2
1634756420000|2021-10-20 19:00:20|481.59|477.49|481.27|477.17|481.6|477.5|481.27|477.17|9
1634756430000|2021-10-20 19:00:30|481.24|477.14|481.3|477.2|481.3|477.2|481.16|477.06|10
1634756440000|2021-10-20 19:00:40|481.29|477.19|481.4|477.3|481.45|477.35|481.29|477.19|13
1634756450000|2021-10-20 19:00:50|481.43|477.33|481.4|477.3|481.5|477.4|481.4|477.3|3
1634756460000|2021-10-20 19:01:00|481.3|477.2|481.39|477.29|481.4|477.3|481.3|477.2|3
1634756480000|2021-10-20 19:01:20|481.3|477.2|481.4|477.3|481.4|477.3|481.3|477.2|3
1634756490000|2021-10-20 19:01:30|481.41|477.31|481.4|477.3|481.45|477.35|481.4|477.3|12
1634756500000|2021-10-20 19:01:40|481.39|477.29|481.4|477.3|481.4|477.3|481.39|477.29|8
1634756510000|2021-10-20 19:01:50|481.39|477.29|481.4|477.3|481.41|477.31|481.39|477.29|3
1634756520000|2021-10-20 19:02:00|481.45|477.35|481.45|477.35|481.45|477.35|481.43|477.33|6
1634756530000|2021-10-20 19:02:10|481.46|477.36|481.46|477.36|481.46|477.36|481.46|477.36|1
1634756540000|2021-10-20 19:02:20|481.4|477.3|481.5|477.4|481.5|477.4|481.4|477.3|4
1634756550000|2021-10-20 19:02:30|481.45|477.35|481.44|477.34|481.5|477.4|481.4|477.3|4
1634756560000|2021-10-20 19:02:40|481.5|477.4|481.43|477.33|481.5|477.4|481.42|477.32|10
1634756570000|2021-10-20 19:02:50|481.41|477.31|481.43|477.33|481.43|477.33|481.41|477.31|4
1634756580000|2021-10-20 19:03:00|481.48|477.38|481.47|477.37|481.5|477.4|481.46|477.36|11
1634756590000|2021-10-20 19:03:10|481.49|477.39|481.61|477.51|481.61|477.51|481.49|477.39|14
1634756600000|2021-10-20 19:03:20|481.6|477.5|481.7|477.6|481.7|477.6|481.6|477.5|5
1634756620000|2021-10-20 19:03:40|481.8|477.7|481.75|477.65|481.81|477.71|481.75|477.65|4
1634756630000|2021-10-20 19:03:50|481.68|477.58|481.69|477.59|481.69|477.59|481.67|477.57|7
1634756640000|2021-10-20 19:04:00|481.7|477.6|481.69|477.59|481.7|477.6|481.69|477.59|2
1634756650000|2021-10-20 19:04:10|481.68|477.58|481.69|477.59|481.73|477.63|481.68|477.58|8
1634756660000|2021-10-20 19:04:20|481.72|477.62|481.72|477.62|481.72|477.62|481.7|477.6|8
1634756670000|2021-10-20 19:04:30|481.73|477.63|481.78|477.68|481.78|477.68|481.73|477.63|5
1634756680000|2021-10-20 19:04:40|481.75|477.65|481.77|477.67|481.8|477.7|481.75|477.65|4
1634756690000|2021-10-20 19:04:50|481.8|477.7|481.81|477.71|481.81|477.71|481.77|477.67|5
1634756700000|2021-10-20 19:05:00|481.85|477.75|481.99|477.89|482|477.9|481.85|477.75|19
1634756710000|2021-10-20 19:05:10|481.97|477.87|481.95|477.85|482.01|477.91|481.93|477.83|11
1634756720000|2021-10-20 19:05:20|481.98|477.88|482.1|478|482.1|478|481.94|477.84|6
1634756740000|2021-10-20 19:05:40|482.07|477.97|482.15|478.05|482.15|478.05|482.06|477.96|10
1634756750000|2021-10-20 19:05:50|482.11|478.01|482|477.9|482.14|478.04|482|477.9|9
1634756760000|2021-10-20 19:06:00|482.01|477.91|482|477.9|482.01|477.91|482|477.9|2
1634756770000|2021-10-20 19:06:10|482.03|477.93|482.02|477.92|482.03|477.93|482.02|477.92|2
1634756780000|2021-10-20 19:06:20|482.03|477.93|482.03|477.93|482.03|477.93|482.01|477.91|4
1634756790000|2021-10-20 19:06:30|482.02|477.92|482.02|477.92|482.04|477.94|482.02|477.92|4
1634756800000|2021-10-20 19:06:40|482|477.9|481.97|477.87|482|477.9|481.9|477.8|7
1634756810000|2021-10-20 19:06:50|481.91|477.81|481.97|477.87|481.97|477.87|481.91|477.81|2
1634756820000|2021-10-20 19:07:00|481.93|477.83|481.9|477.8|481.97|477.87|481.89|477.79|5
1634756830000|2021-10-20 19:07:10|481.73|477.63|481.54|477.44|481.74|477.64|481.5|477.4|7
1634756840000|2021-10-20 19:07:20|481.47|477.37|481.4|477.3|481.49|477.39|481.36|477.26|10
1634756850000|2021-10-20 19:07:30|481.36|477.26|481.43|477.33|481.43|477.33|481.36|477.26|2
1634756860000|2021-10-20 19:07:40|481.46|477.36|481.5|477.4|481.52|477.42|481.46|477.36|6
1634756870000|2021-10-20 19:07:50|481.45|477.35|481.49|477.39|481.53|477.43|481.45|477.35|9
1634756880000|2021-10-20 19:08:00|481.47|477.37|481.51|477.41|481.51|477.41|481.47|477.37|2
1634756890000|2021-10-20 19:08:10|481.5|477.4|481.61|477.51|481.61|477.51|481.5|477.4|3
1634756900000|2021-10-20 19:08:20|481.56|477.46|481.56|477.46|481.56|477.46|481.56|477.46|1
1634756910000|2021-10-20 19:08:30|481.58|477.48|481.63|477.53|481.63|477.53|481.58|477.48|3
1634756920000|2021-10-20 19:08:40|481.62|477.52|481.63|477.53|481.63|477.53|481.57|477.47|7
1634756940000|2021-10-20 19:09:00|481.66|477.56|481.86|477.76|481.86|477.76|481.61|477.51|15
1634756950000|2021-10-20 19:09:10|481.88|477.78|481.8|477.7|481.94|477.84|481.8|477.7|15
1634756960000|2021-10-20 19:09:20|481.86|477.76|481.8|477.7|481.86|477.76|481.77|477.67|5
1634756970000|2021-10-20 19:09:30|481.83|477.73|481.8|477.7|481.83|477.73|481.8|477.7|4
1634756980000|2021-10-20 19:09:40|481.82|477.72|481.77|477.67|481.9|477.8|481.76|477.66|15
1634756990000|2021-10-20 19:09:50|481.71|477.61|481.6|477.5|481.71|477.61|481.6|477.5|2
1634757000000|2021-10-20 19:10:00|481.62|477.52|481.81|477.71|481.82|477.72|481.6|477.5|8
1634757010000|2021-10-20 19:10:10|481.75|477.65|481.73|477.63|481.77|477.67|481.7|477.6|7
1634757020000|2021-10-20 19:10:20|481.71|477.61|481.72|477.62|481.72|477.62|481.71|477.61|2
1634757030000|2021-10-20 19:10:30|481.67|477.57|481.66|477.56|481.75|477.65|481.66|477.56|4
1634757040000|2021-10-20 19:10:40|481.76|477.66|481.76|477.66|481.76|477.66|481.76|477.66|1
1634757050000|2021-10-20 19:10:50|481.68|477.58|481.69|477.59|481.71|477.61|481.68|477.58|4
1634757060000|2021-10-20 19:11:00|481.64|477.54|481.5|477.4|481.71|477.61|481.5|477.4|9
1634757070000|2021-10-20 19:11:10|481.44|477.34|481.5|477.4|481.51|477.41|481.44|477.34|6
1634757080000|2021-10-20 19:11:20|481.58|477.48|481.56|477.46|481.58|477.48|481.56|477.46|3
1634757100000|2021-10-20 19:11:40|481.46|477.36|481.5|477.4|481.5|477.4|481.38|477.28|7
1634757110000|2021-10-20 19:11:50|481.52|477.42|481.46|477.36|481.52|477.42|481.44|477.34|11
1634757120000|2021-10-20 19:12:00|481.43|477.33|481.67|477.57|481.67|477.57|481.4|477.3|16
1634757130000|2021-10-20 19:12:10|481.59|477.49|481.52|477.42|481.65|477.55|481.52|477.42|15
1634757140000|2021-10-20 19:12:20|481.53|477.43|481.43|477.33|481.56|477.46|481.43|477.33|14
1634757150000|2021-10-20 19:12:30|481.42|477.32|481.24|477.14|481.42|477.32|481.24|477.14|10
1634757160000|2021-10-20 19:12:40|481.19|477.09|481.23|477.13|481.24|477.14|481.19|477.09|8
1634757170000|2021-10-20 19:12:50|481.22|477.12|481.26|477.16|481.3|477.2|481.21|477.11|12
1634757180000|2021-10-20 19:13:00|481.25|477.15|481.13|477.03|481.25|477.15|481.04|476.94|15
1634757190000|2021-10-20 19:13:10|481.2|477.1|481.13|477.03|481.22|477.12|481.11|477.01|20
1634757200000|2021-10-20 19:13:20|481.11|477.01|481.12|477.02|481.16|477.06|481.04|476.94|14
1634757210000|2021-10-20 19:13:30|481.18|477.08|481.3|477.2|481.32|477.22|481.18|477.08|17
1634757220000|2021-10-20 19:13:40|481.29|477.19|481.27|477.17|481.32|477.22|481.27|477.17|4
1634757230000|2021-10-20 19:13:50|481.26|477.16|481.2|477.1|481.26|477.16|481.17|477.07|10
1634757240000|2021-10-20 19:14:00|481.28|477.18|481.18|477.08|481.28|477.18|481.18|477.08|13
1634757250000|2021-10-20 19:14:10|481.14|477.04|481.1|477|481.14|477.04|481.01|476.91|12
1634757260000|2021-10-20 19:14:20|481.08|476.98|481.04|476.94|481.08|476.98|481.04|476.94|12
1634757270000|2021-10-20 19:14:30|481.05|476.95|481.1|477|481.1|477|481.05|476.95|3
1634757280000|2021-10-20 19:14:40|481.09|476.99|481.06|476.96|481.19|477.09|481.05|476.95|16
1634757290000|2021-10-20 19:14:50|481.07|476.97|481.07|476.97|481.07|476.97|481.07|476.97|1
1634757300000|2021-10-20 19:15:00|481.08|476.98|481.1|477|481.12|477.02|481.08|476.98|12
1634757310000|2021-10-20 19:15:10|481.11|477.01|481.35|477.25|481.42|477.32|481.11|477.01|24
1634757320000|2021-10-20 19:15:20|481.34|477.24|481.4|477.3|481.42|477.32|481.31|477.21|18
1634757330000|2021-10-20 19:15:30|481.43|477.33|481.35|477.25|481.43|477.33|481.34|477.24|5
1634757340000|2021-10-20 19:15:40|481.36|477.26|481.31|477.21|481.36|477.26|481.27|477.17|16
1634757350000|2021-10-20 19:15:50|481.3|477.2|481.44|477.34|481.48|477.38|481.29|477.19|24
1634757360000|2021-10-20 19:16:00|481.43|477.33|481.43|477.33|481.51|477.41|481.41|477.31|21
1634757370000|2021-10-20 19:16:10|481.48|477.38|481.51|477.41|481.52|477.42|481.47|477.37|8
1634757380000|2021-10-20 19:16:20|481.5|477.4|481.5|477.4|481.56|477.46|481.5|477.4|4
1634757390000|2021-10-20 19:16:30|481.51|477.41|481.43|477.33|481.56|477.46|481.42|477.32|8
1634757400000|2021-10-20 19:16:40|481.44|477.34|481.35|477.25|481.47|477.37|481.33|477.23|10
1634757410000|2021-10-20 19:16:50|481.36|477.26|481.41|477.31|481.44|477.34|481.36|477.26|9
1634757420000|2021-10-20 19:17:00|481.4|477.3|481.35|477.25|481.4|477.3|481.33|477.23|13
1634757430000|2021-10-20 19:17:10|481.44|477.34|481.4|477.3|481.49|477.39|481.35|477.25|16
1634757440000|2021-10-20 19:17:20|481.32|477.22|481.34|477.24|481.34|477.24|481.27|477.17|7
1634757450000|2021-10-20 19:17:30|481.31|477.21|481.41|477.31|481.41|477.31|481.29|477.19|17
1634757460000|2021-10-20 19:17:40|481.42|477.32|481.35|477.25|481.42|477.32|481.33|477.23|13
1634757470000|2021-10-20 19:17:50|481.36|477.26|481.51|477.41|481.51|477.41|481.35|477.25|18
1634757480000|2021-10-20 19:18:00|481.6|477.5|481.65|477.55|481.67|477.57|481.6|477.5|9
1634757490000|2021-10-20 19:18:10|481.64|477.54|481.54|477.44|481.64|477.54|481.52|477.42|12
1634757500000|2021-10-20 19:18:20|481.6|477.5|481.6|477.5|481.64|477.54|481.56|477.46|12
1634757510000|2021-10-20 19:18:30|481.61|477.51|481.57|477.47|481.67|477.57|481.57|477.47|10
1634757520000|2021-10-20 19:18:40|481.56|477.46|481.47|477.37|481.61|477.51|481.46|477.36|8
1634757530000|2021-10-20 19:18:50|481.48|477.38|481.52|477.42|481.52|477.42|481.46|477.36|9
1634757540000|2021-10-20 19:19:00|481.61|477.51|481.53|477.43|481.61|477.51|481.47|477.37|15
1634757550000|2021-10-20 19:19:10|481.54|477.44|481.33|477.23|481.6|477.5|481.33|477.23|9
1634757560000|2021-10-20 19:19:20|481.37|477.27|481.15|477.05|481.37|477.27|481.14|477.04|8
1634757570000|2021-10-20 19:19:30|481.14|477.04|481.13|477.03|481.15|477.05|481.13|477.03|8
1634757580000|2021-10-20 19:19:40|481.17|477.07|481.03|476.93|481.17|477.07|480.99|476.89|12
1634757590000|2021-10-20 19:19:50|481.04|476.94|481.04|476.94|481.07|476.97|481.03|476.93|11
1634757600000|2021-10-20 19:20:00|481.05|476.95|481.1|477|481.17|477.07|481.05|476.95|11
1634757610000|2021-10-20 19:20:10|481.2|477.1|481.03|476.93|481.2|477.1|481.03|476.93|11
1634757620000|2021-10-20 19:20:20|481.04|476.94|481.1|477|481.1|477|481.01|476.91|9
1634757630000|2021-10-20 19:20:30|481.11|477.01|481.21|477.11|481.21|477.11|481.11|477.01|4
1634757640000|2021-10-20 19:20:40|481.2|477.1|481.19|477.09|481.2|477.1|481.19|477.09|2
1634757650000|2021-10-20 19:20:50|481.25|477.15|481.26|477.16|481.29|477.19|481.09|476.99|16
1634757660000|2021-10-20 19:21:00|481.27|477.17|481.09|476.99|481.27|477.17|481.09|476.99|11
1634757670000|2021-10-20 19:21:10|481.08|476.98|480.97|476.87|481.12|477.02|480.97|476.87|15
1634757680000|2021-10-20 19:21:20|480.98|476.88|480.81|476.71|481|476.9|480.78|476.68|18
1634757690000|2021-10-20 19:21:30|480.9|476.8|480.75|476.65|480.9|476.8|480.75|476.65|17
1634757700000|2021-10-20 19:21:40|480.74|476.64|480.57|476.47|480.79|476.69|480.57|476.47|10
1634757710000|2021-10-20 19:21:50|480.56|476.46|480.36|476.26|480.56|476.46|480.36|476.26|8
1634757720000|2021-10-20 19:22:00|480.38|476.28|480.38|476.28|480.41|476.31|480.36|476.26|11
1634757730000|2021-10-20 19:22:10|480.3|476.2|480.23|476.13|480.3|476.2|480.2|476.1|7
1634757740000|2021-10-20 19:22:20|480.1|476|480.03|475.93|480.13|476.03|480.01|475.91|11
1634757750000|2021-10-20 19:22:30|480.01|475.91|480.05|475.95|480.05|475.95|479.95|475.85|8
1634757760000|2021-10-20 19:22:40|479.99|475.89|479.84|475.74|480.1|476|479.81|475.71|15
1634757770000|2021-10-20 19:22:50|479.83|475.73|479.8|475.7|479.83|475.73|479.77|475.67|9
1634757780000|2021-10-20 19:23:00|479.81|475.71|480.1|476|480.1|476|479.81|475.71|10
1634757790000|2021-10-20 19:23:10|480.12|476.02|480.21|476.11|480.25|476.15|480.12|476.02|9
1634757800000|2021-10-20 19:23:20|480.23|476.13|480.19|476.09|480.23|476.13|480.13|476.03|13
1634757810000|2021-10-20 19:23:30|480.24|476.14|480.3|476.2|480.31|476.21|480.18|476.08|15
1634757820000|2021-10-20 19:23:40|480.31|476.21|480.3|476.2|480.31|476.21|480.3|476.2|2
1634757830000|2021-10-20 19:23:50|480.31|476.21|480.3|476.2|480.31|476.21|480.3|476.2|2
1634757840000|2021-10-20 19:24:00|480.29|476.19|480.21|476.11|480.31|476.21|480.21|476.11|8
1634757850000|2021-10-20 19:24:10|480.24|476.14|480.33|476.23|480.33|476.23|480.21|476.11|13
1634757860000|2021-10-20 19:24:20|480.32|476.22|480.4|476.3|480.4|476.3|480.3|476.2|7
1634757870000|2021-10-20 19:24:30|480.37|476.27|480.39|476.29|480.42|476.32|480.34|476.24|14
1634757880000|2021-10-20 19:24:40|480.4|476.3|480.31|476.21|480.4|476.3|480.31|476.21|3
1634757890000|2021-10-20 19:24:50|480.27|476.17|480.26|476.16|480.3|476.2|480.15|476.05|11
1634757900000|2021-10-20 19:25:00|480.35|476.25|480.3|476.2|480.38|476.28|480.29|476.19|10
1634757910000|2021-10-20 19:25:10|480.39|476.29|480.36|476.26|480.4|476.3|480.24|476.14|17
1634757920000|2021-10-20 19:25:20|480.34|476.24|480.38|476.28|480.38|476.28|480.3|476.2|9
1634757930000|2021-10-20 19:25:30|480.34|476.24|480.08|475.98|480.34|476.24|480.06|475.96|13
1634757940000|2021-10-20 19:25:40|480.07|475.97|479.86|475.76|480.07|475.97|479.86|475.76|3
1634757950000|2021-10-20 19:25:50|479.96|475.86|479.96|475.86|480.03|475.93|479.91|475.81|10
1634757960000|2021-10-20 19:26:00|479.99|475.89|480.06|475.96|480.06|475.96|479.96|475.86|7
1634757970000|2021-10-20 19:26:10|479.98|475.88|480.01|475.91|480.01|475.91|479.95|475.85|4
1634757980000|2021-10-20 19:26:20|480.03|475.93|480.17|476.07|480.35|476.25|480.03|475.93|16
1634757990000|2021-10-20 19:26:30|480.21|476.11|479.99|475.89|480.21|476.11|479.99|475.89|16
1634758000000|2021-10-20 19:26:40|480.06|475.96|480.01|475.91|480.06|475.96|480.01|475.91|3
1634758010000|2021-10-20 19:26:50|480.02|475.92|480.01|475.91|480.03|475.93|480|475.9|5
1634758020000|2021-10-20 19:27:00|480|475.9|479.94|475.84|480.08|475.98|479.94|475.84|14
1634758030000|2021-10-20 19:27:10|479.89|475.79|479.45|475.35|479.92|475.82|479.29|475.19|18
1634758040000|2021-10-20 19:27:20|479.46|475.36|479.31|475.21|479.47|475.37|479.3|475.2|14
1634758050000|2021-10-20 19:27:30|479.3|475.2|479.77|475.67|479.8|475.7|479.3|475.2|11
1634758060000|2021-10-20 19:27:40|479.78|475.68|479.69|475.59|479.78|475.68|479.69|475.59|17
1634758070000|2021-10-20 19:27:50|479.67|475.57|479.7|475.6|479.7|475.6|479.63|475.53|6
1634758080000|2021-10-20 19:28:00|479.64|475.54|479.65|475.55|479.66|475.56|479.64|475.54|7
1634758090000|2021-10-20 19:28:10|479.66|475.56|479.8|475.7|479.87|475.77|479.64|475.54|15
1634758100000|2021-10-20 19:28:20|479.91|475.81|479.74|475.64|479.91|475.81|479.74|475.64|8
1634758110000|2021-10-20 19:28:30|479.76|475.66|479.66|475.56|479.76|475.66|479.66|475.56|13
1634758120000|2021-10-20 19:28:40|479.67|475.57|479.66|475.56|479.68|475.58|479.65|475.55|9
1634758130000|2021-10-20 19:28:50|479.67|475.57|479.68|475.58|479.68|475.58|479.66|475.56|6
1634758140000|2021-10-20 19:29:00|479.71|475.61|479.73|475.63|479.74|475.64|479.71|475.61|4
1634758150000|2021-10-20 19:29:10|479.74|475.64|479.73|475.63|479.75|475.65|479.65|475.55|14
1634758160000|2021-10-20 19:29:20|479.74|475.64|479.81|475.71|479.82|475.72|479.74|475.64|5
1634758170000|2021-10-20 19:29:30|479.83|475.73|479.91|475.81|479.91|475.81|479.83|475.73|5
1634758180000|2021-10-20 19:29:40|479.92|475.82|480|475.9|480.02|475.92|479.89|475.79|16
1634758190000|2021-10-20 19:29:50|480.01|475.91|479.83|475.73|480.09|475.99|479.82|475.72|17
1634758200000|2021-10-20 19:30:00|479.79|475.69|479.98|475.88|479.98|475.88|479.79|475.69|14
1634758210000|2021-10-20 19:30:10|479.99|475.89|480.02|475.92|480.02|475.92|479.98|475.88|10
1634758220000|2021-10-20 19:30:20|480.01|475.91|480.07|475.97|480.07|475.97|480.01|475.91|8
1634758230000|2021-10-20 19:30:30|480.05|475.95|480.04|475.94|480.05|475.95|480.04|475.94|2
1634758240000|2021-10-20 19:30:40|480.09|475.99|480.09|475.99|480.1|476|480.08|475.98|5
1634758250000|2021-10-20 19:30:50|480.1|476|480.1|476|480.13|476.03|480.09|475.99|8
1634758260000|2021-10-20 19:31:00|480.11|476.01|480.08|475.98|480.11|476.01|480.07|475.97|6
1634758270000|2021-10-20 19:31:10|480.07|475.97|480.09|475.99|480.13|476.03|480.07|475.97|9
1634758280000|2021-10-20 19:31:20|480.08|475.98|480.12|476.02|480.14|476.04|480.06|475.96|13
1634758290000|2021-10-20 19:31:30|480.11|476.01|480.12|476.02|480.12|476.02|480.1|476|4
1634758300000|2021-10-20 19:31:40|480.09|475.99|480.12|476.02|480.16|476.06|480.07|475.97|9
1634758310000|2021-10-20 19:31:50|480.1|476|480.04|475.94|480.11|476.01|480.04|475.94|9
1634758320000|2021-10-20 19:32:00|480.05|475.95|480.04|475.94|480.06|475.96|480.03|475.93|7
1634758330000|2021-10-20 19:32:10|480.03|475.93|480.04|475.94|480.04|475.94|480.03|475.93|2
1634758340000|2021-10-20 19:32:20|480|475.9|479.95|475.85|480.09|475.99|479.95|475.85|5
1634758350000|2021-10-20 19:32:30|479.92|475.82|479.79|475.69|479.93|475.83|479.79|475.69|7
1634758360000|2021-10-20 19:32:40|479.78|475.68|479.7|475.6|479.78|475.68|479.7|475.6|8
1634758370000|2021-10-20 19:32:50|479.68|475.58|479.67|475.57|479.68|475.58|479.67|475.57|2
1634758380000|2021-10-20 19:33:00|479.69|475.59|479.64|475.54|479.69|475.59|479.64|475.54|5
1634758390000|2021-10-20 19:33:10|479.6|475.5|479.62|475.52|479.7|475.6|479.56|475.46|9
1634758400000|2021-10-20 19:33:20|479.64|475.54|479.55|475.45|479.64|475.54|479.55|475.45|6
1634758410000|2021-10-20 19:33:30|479.57|475.47|479.8|475.7|479.9|475.8|479.54|475.44|9
1634758420000|2021-10-20 19:33:40|479.81|475.71|479.87|475.77|479.93|475.83|479.81|475.71|10
1634758430000|2021-10-20 19:33:50|479.91|475.81|479.92|475.82|479.95|475.85|479.88|475.78|13
1634758440000|2021-10-20 19:34:00|479.96|475.86|479.9|475.8|479.97|475.87|479.9|475.8|9
1634758450000|2021-10-20 19:34:10|479.91|475.81|480|475.9|480.01|475.91|479.91|475.81|6
1634758470000|2021-10-20 19:34:30|480.01|475.91|480.04|475.94|480.1|476|479.99|475.89|9
1634758480000|2021-10-20 19:34:40|480.03|475.93|480.02|475.92|480.03|475.93|480|475.9|3
1634758490000|2021-10-20 19:34:50|480.06|475.96|480.06|475.96|480.09|475.99|480.06|475.96|7
1634758500000|2021-10-20 19:35:00|480.07|475.97|480.05|475.95|480.08|475.98|480.05|475.95|4
1634758510000|2021-10-20 19:35:10|480.06|475.96|480.15|476.05|480.15|476.05|480.06|475.96|8
1634758520000|2021-10-20 19:35:20|480.2|476.1|480.13|476.03|480.23|476.13|480.13|476.03|11
1634758530000|2021-10-20 19:35:30|480.17|476.07|479.9|475.8|480.17|476.07|479.89|475.79|16
1634758540000|2021-10-20 19:35:40|479.86|475.76|479.6|475.5|479.86|475.76|479.48|475.38|19
1634758550000|2021-10-20 19:35:50|479.61|475.51|479.76|475.66|479.76|475.66|479.53|475.43|16
1634758560000|2021-10-20 19:36:00|479.79|475.69|479.81|475.71|479.82|475.72|479.79|475.69|5
1634758570000|2021-10-20 19:36:10|479.82|475.72|479.6|475.5|479.82|475.72|479.6|475.5|5
1634758580000|2021-10-20 19:36:20|479.59|475.49|479.33|475.23|479.59|475.49|479.32|475.22|16
1634758590000|2021-10-20 19:36:30|479.34|475.24|479.29|475.19|479.35|475.25|479.29|475.19|15
1634758600000|2021-10-20 19:36:40|479.27|475.17|478.94|474.84|479.27|475.17|478.94|474.84|12
1634758610000|2021-10-20 19:36:50|478.96|474.86|479.04|474.94|479.1|475|478.96|474.86|5
1634758620000|2021-10-20 19:37:00|479.08|474.98|479.06|474.96|479.08|474.98|479|474.9|5
1634758630000|2021-10-20 19:37:10|479.04|474.94|478.9|474.8|479.04|474.94|478.84|474.74|11
1634758640000|2021-10-20 19:37:20|478.91|474.81|478.9|474.8|478.92|474.82|478.87|474.77|8
1634758650000|2021-10-20 19:37:30|478.98|474.88|478.96|474.86|478.99|474.89|478.92|474.82|4
1634758660000|2021-10-20 19:37:40|478.92|474.82|478.89|474.79|478.92|474.82|478.87|474.77|9
1634758670000|2021-10-20 19:37:50|478.92|474.82|478.97|474.87|479|474.9|478.9|474.8|5
1634758680000|2021-10-20 19:38:00|479.09|474.99|479.09|474.99|479.09|474.99|479.09|474.99|1
1634758690000|2021-10-20 19:38:10|479.1|475|479.1|475|479.1|475|479.1|475|1
1634758700000|2021-10-20 19:38:20|479.13|475.03|479.11|475.01|479.13|475.03|478.97|474.87|7
1634758710000|2021-10-20 19:38:30|479.21|475.11|479.21|475.11|479.21|475.11|479.2|475.1|5
1634758720000|2021-10-20 19:38:40|479.19|475.09|479.18|475.08|479.2|475.1|479.13|475.03|14
1634758730000|2021-10-20 19:38:50|479.17|475.07|479.1|475|479.17|475.07|479.1|475|5
1634758740000|2021-10-20 19:39:00|479.11|475.01|479.19|475.09|479.23|475.13|479.1|475|9
1634758750000|2021-10-20 19:39:10|479.18|475.08|479.19|475.09|479.19|475.09|479.15|475.05|14
1634758760000|2021-10-20 19:39:20|479.18|475.08|479.3|475.2|479.3|475.2|479.18|475.08|5
1634758770000|2021-10-20 19:39:30|479.43|475.33|479.47|475.37|479.47|475.37|479.37|475.27|5
1634758780000|2021-10-20 19:39:40|479.42|475.32|479.63|475.53|479.63|475.53|479.42|475.32|13
1634758790000|2021-10-20 19:39:50|479.64|475.54|479.53|475.43|479.67|475.57|479.48|475.38|9
1634758800000|2021-10-20 19:40:00|479.51|475.41|479.31|475.21|479.51|475.41|479.24|475.14|12
1634758810000|2021-10-20 19:40:10|479.32|475.22|479.44|475.34|479.44|475.34|479.25|475.15|14
1634758820000|2021-10-20 19:40:20|479.45|475.35|479.51|475.41|479.51|475.41|479.45|475.35|3
1634758830000|2021-10-20 19:40:30|479.52|475.42|479.43|475.33|479.62|475.52|479.43|475.33|15
1634758840000|2021-10-20 19:40:40|479.42|475.32|479.55|475.45|479.55|475.45|479.42|475.32|8
1634758850000|2021-10-20 19:40:50|479.54|475.44|479.57|475.47|479.59|475.49|479.52|475.42|10
1634758860000|2021-10-20 19:41:00|479.61|475.51|479.57|475.47|479.65|475.55|479.57|475.47|9
1634758870000|2021-10-20 19:41:10|479.52|475.42|479.68|475.58|479.69|475.59|479.52|475.42|12
1634758880000|2021-10-20 19:41:20|479.69|475.59|479.77|475.67|479.79|475.69|479.63|475.53|14
1634758890000|2021-10-20 19:41:30|479.78|475.68|479.77|475.67|479.78|475.68|479.76|475.66|9
1634758900000|2021-10-20 19:41:40|479.78|475.68|479.76|475.66|479.79|475.69|479.76|475.66|7
1634758910000|2021-10-20 19:41:50|479.77|475.67|479.77|475.67|479.81|475.71|479.77|475.67|7
1634758920000|2021-10-20 19:42:00|479.78|475.68|479.77|475.67|479.81|475.71|479.77|475.67|8
1634758930000|2021-10-20 19:42:10|479.78|475.68|479.87|475.77|479.87|475.77|479.77|475.67|12
1634758940000|2021-10-20 19:42:20|479.86|475.76|479.88|475.78|479.88|475.78|479.86|475.76|7
1634758950000|2021-10-20 19:42:30|479.89|475.79|479.9|475.8|479.9|475.8|479.89|475.79|2
1634758960000|2021-10-20 19:42:40|479.89|475.79|479.89|475.79|479.9|475.8|479.86|475.76|9
1634758970000|2021-10-20 19:42:50|479.87|475.77|479.92|475.82|479.92|475.82|479.87|475.77|5
1634758980000|2021-10-20 19:43:00|479.9|475.8|479.92|475.82|479.92|475.82|479.9|475.8|3
1634758990000|2021-10-20 19:43:10|479.91|475.81|479.92|475.82|479.92|475.82|479.91|475.81|6
1634759000000|2021-10-20 19:43:20|479.99|475.89|479.93|475.83|479.99|475.89|479.9|475.8|7
1634759010000|2021-10-20 19:43:30|479.94|475.84|479.94|475.84|479.94|475.84|479.93|475.83|3
1634759020000|2021-10-20 19:43:40|479.92|475.82|479.92|475.82|479.92|475.82|479.92|475.82|1
1634759030000|2021-10-20 19:43:50|479.91|475.81|479.63|475.53|479.91|475.81|479.63|475.53|7
1634759040000|2021-10-20 19:44:00|479.79|475.69|479.64|475.54|479.79|475.69|479.49|475.39|3
1634759050000|2021-10-20 19:44:10|479.58|475.48|479.17|475.07|479.59|475.49|479.12|475.02|12
1634759060000|2021-10-20 19:44:20|479.2|475.1|479.21|475.11|479.21|475.11|479.2|475.1|4
1634759070000|2021-10-20 19:44:30|479.22|475.12|479.31|475.21|479.31|475.21|479.2|475.1|9
1634759080000|2021-10-20 19:44:40|479.32|475.22|479.38|475.28|479.4|475.3|479.29|475.19|17
1634759090000|2021-10-20 19:44:50|479.33|475.23|479.4|475.3|479.4|475.3|479.32|475.22|7
1634759100000|2021-10-20 19:45:00|479.42|475.32|479.5|475.4|479.5|475.4|479.4|475.3|4
1634759110000|2021-10-20 19:45:10|479.56|475.46|479.61|475.51|479.71|475.61|479.56|475.46|14
1634759120000|2021-10-20 19:45:20|479.59|475.49|479.33|475.23|479.59|475.49|479.33|475.23|22
1634759130000|2021-10-20 19:45:30|479.32|475.22|479.51|475.41|479.53|475.43|479.32|475.22|18
1634759140000|2021-10-20 19:45:40|479.5|475.4|479.51|475.41|479.54|475.44|479.49|475.39|9
1634759150000|2021-10-20 19:45:50|479.52|475.42|479.64|475.54|479.73|475.63|479.52|475.42|18
1634759160000|2021-10-20 19:46:00|479.63|475.53|479.61|475.51|479.64|475.54|479.58|475.48|14
1634759170000|2021-10-20 19:46:10|479.6|475.5|479.69|475.59|479.71|475.61|479.6|475.5|14
1634759180000|2021-10-20 19:46:20|479.68|475.58|479.62|475.52|479.69|475.59|479.62|475.52|6
1634759190000|2021-10-20 19:46:30|479.63|475.53|479.65|475.55|479.65|475.55|479.59|475.49|8
1634759200000|2021-10-20 19:46:40|479.63|475.53|479.81|475.71|479.87|475.77|479.63|475.53|15
1634759210000|2021-10-20 19:46:50|479.8|475.7|480.03|475.93|480.04|475.94|479.8|475.7|11
1634759220000|2021-10-20 19:47:00|480.04|475.94|479.67|475.57|480.11|476.01|479.67|475.57|14
1634759230000|2021-10-20 19:47:10|479.66|475.56|479.65|475.55|479.66|475.56|479.64|475.54|8
1634759240000|2021-10-20 19:47:20|479.63|475.53|479.66|475.56|479.66|475.56|479.63|475.53|2
1634759250000|2021-10-20 19:47:30|479.65|475.55|479.67|475.57|479.71|475.61|479.63|475.53|11
1634759260000|2021-10-20 19:47:40|479.69|475.59|479.84|475.74|479.85|475.75|479.69|475.59|18
1634759270000|2021-10-20 19:47:50|479.85|475.75|479.78|475.68|479.9|475.8|479.74|475.64|22
1634759280000|2021-10-20 19:48:00|479.8|475.7|479.73|475.63|479.8|475.7|479.7|475.6|18
1634759290000|2021-10-20 19:48:10|479.72|475.62|479.76|475.66|479.76|475.66|479.72|475.62|15
1634759300000|2021-10-20 19:48:20|479.8|475.7|479.88|475.78|479.89|475.79|479.8|475.7|7
1634759310000|2021-10-20 19:48:30|479.89|475.79|479.9|475.8|479.92|475.82|479.89|475.79|7
1634759320000|2021-10-20 19:48:40|479.89|475.79|479.96|475.86|479.96|475.86|479.89|475.79|8
1634759330000|2021-10-20 19:48:50|479.95|475.85|479.97|475.87|479.97|475.87|479.94|475.84|11
1634759340000|2021-10-20 19:49:00|479.98|475.88|479.99|475.89|479.99|475.89|479.98|475.88|4
1634759350000|2021-10-20 19:49:10|479.98|475.88|479.98|475.88|479.98|475.88|479.95|475.85|8
1634759360000|2021-10-20 19:49:20|479.96|475.86|480.03|475.93|480.03|475.93|479.95|475.85|10
1634759370000|2021-10-20 19:49:30|480.02|475.92|479.98|475.88|480.03|475.93|479.98|475.88|13
1634759380000|2021-10-20 19:49:40|479.99|475.89|480.01|475.91|480.02|475.92|479.99|475.89|6
1634759390000|2021-10-20 19:49:50|480.02|475.92|480.11|476.01|480.12|476.02|480.02|475.92|13
1634759400000|2021-10-20 19:50:00|480.12|476.02|480.3|476.2|480.3|476.2|480.12|476.02|5
1634759410000|2021-10-20 19:50:10|480.2|476.1|480.2|476.1|480.2|476.1|480.2|476.1|1
1634759420000|2021-10-20 19:50:20|480.25|476.15|480.2|476.1|480.25|476.15|480.2|476.1|2
1634759430000|2021-10-20 19:50:30|480.15|476.05|480.2|476.1|480.2|476.1|480.13|476.03|5
1634759440000|2021-10-20 19:50:40|480.18|476.08|480.14|476.04|480.2|476.1|480.12|476.02|12
1634759450000|2021-10-20 19:50:50|480.13|476.03|480.13|476.03|480.18|476.08|480.13|476.03|6
1634759460000|2021-10-20 19:51:00|480.2|476.1|480.2|476.1|480.3|476.2|480.13|476.03|10
1634759470000|2021-10-20 19:51:10|480.25|476.15|480.3|476.2|480.3|476.2|480.25|476.15|2
1634759480000|2021-10-20 19:51:20|480.27|476.17|480.3|476.2|480.3|476.2|480.27|476.17|2
1634759490000|2021-10-20 19:51:30|480.29|476.19|480.25|476.15|480.3|476.2|480.25|476.15|4
1634759500000|2021-10-20 19:51:40|480.3|476.2|480.3|476.2|480.32|476.22|480.3|476.2|3
1634759510000|2021-10-20 19:51:50|480.31|476.21|480.39|476.29|480.4|476.3|480.31|476.21|10
1634759520000|2021-10-20 19:52:00|480.4|476.3|480.36|476.26|480.4|476.3|480.3|476.2|6
1634759540000|2021-10-20 19:52:20|480.37|476.27|480.33|476.23|480.37|476.27|480.22|476.12|17
1634759550000|2021-10-20 19:52:30|480.26|476.16|480.42|476.32|480.42|476.32|480.22|476.12|18
1634759560000|2021-10-20 19:52:40|480.38|476.28|480.4|476.3|480.45|476.35|480.38|476.28|4
1634759570000|2021-10-20 19:52:50|480.33|476.23|480.37|476.27|480.42|476.32|480.33|476.23|5
1634759580000|2021-10-20 19:53:00|480.33|476.23|480.34|476.24|480.36|476.26|480.32|476.22|6
1634759590000|2021-10-20 19:53:10|480.3|476.2|480.3|476.2|480.3|476.2|480.3|476.2|1
1634759600000|2021-10-20 19:53:20|480.31|476.21|480.31|476.21|480.31|476.21|480.31|476.21|1
1634759610000|2021-10-20 19:53:30|480.4|476.3|480.4|476.3|480.4|476.3|480.4|476.3|1
1634759620000|2021-10-20 19:53:40|480.35|476.25|480.33|476.23|480.38|476.28|480.33|476.23|5
1634759630000|2021-10-20 19:53:50|480.37|476.27|480.34|476.24|480.37|476.27|480.34|476.24|2
1634759640000|2021-10-20 19:54:00|480.33|476.23|480.35|476.25|480.37|476.27|480.32|476.22|5
1634759650000|2021-10-20 19:54:10|480.34|476.24|480.33|476.23|480.34|476.24|480.33|476.23|2
1634759660000|2021-10-20 19:54:20|480.32|476.22|480.32|476.22|480.32|476.22|480.32|476.22|1
1634759670000|2021-10-20 19:54:30|480.33|476.23|480.29|476.19|480.34|476.24|480.29|476.19|4
1634759680000|2021-10-20 19:54:40|480.28|476.18|480.46|476.36|480.47|476.37|480.27|476.17|9
1634759690000|2021-10-20 19:54:50|480.5|476.4|480.4|476.3|480.5|476.4|480.4|476.3|4
1634759700000|2021-10-20 19:55:00|480.39|476.29|480.29|476.19|480.4|476.3|480.29|476.19|6
1634759710000|2021-10-20 19:55:10|480.35|476.25|480.31|476.21|480.35|476.25|480.26|476.16|19
1634759720000|2021-10-20 19:55:20|480.26|476.16|480.28|476.18|480.28|476.18|480.25|476.15|3
1634759730000|2021-10-20 19:55:30|480.27|476.17|480.3|476.2|480.3|476.2|480.27|476.17|2
1634759740000|2021-10-20 19:55:40|480.34|476.24|480.32|476.22|480.35|476.25|480.32|476.22|9
1634759750000|2021-10-20 19:55:50|480.36|476.26|480.32|476.22|480.36|476.26|480.32|476.22|6
1634759760000|2021-10-20 19:56:00|480.36|476.26|480.4|476.3|480.41|476.31|480.35|476.25|8
1634759770000|2021-10-20 19:56:10|480.42|476.32|480.4|476.3|480.42|476.32|480.3|476.2|8
1634759780000|2021-10-20 19:56:20|480.42|476.32|480.4|476.3|480.42|476.32|480.4|476.3|2
1634759790000|2021-10-20 19:56:30|480.37|476.27|480.5|476.4|480.5|476.4|480.36|476.26|9
1634759800000|2021-10-20 19:56:40|480.47|476.37|480.43|476.33|480.47|476.37|480.42|476.32|6
1634759810000|2021-10-20 19:56:50|480.4|476.3|480.3|476.2|480.43|476.33|480.28|476.18|10
1634759820000|2021-10-20 19:57:00|480.32|476.22|480.34|476.24|480.37|476.27|480.31|476.21|15
1634759830000|2021-10-20 19:57:10|480.33|476.23|480.35|476.25|480.36|476.26|480.32|476.22|8
1634759840000|2021-10-20 19:57:20|480.34|476.24|480.41|476.31|480.5|476.4|480.34|476.24|13
1634759850000|2021-10-20 19:57:30|480.42|476.32|480.41|476.31|480.43|476.33|480.4|476.3|5
1634759860000|2021-10-20 19:57:40|480.42|476.32|480.38|476.28|480.43|476.33|480.38|476.28|7
1634759870000|2021-10-20 19:57:50|480.39|476.29|480.42|476.32|480.42|476.32|480.38|476.28|9
1634759880000|2021-10-20 19:58:00|480.43|476.33|480.46|476.36|480.5|476.4|480.42|476.32|8
1634759890000|2021-10-20 19:58:10|480.44|476.34|480.58|476.48|480.58|476.48|480.44|476.34|14
1634759900000|2021-10-20 19:58:20|480.59|476.49|480.6|476.5|480.6|476.5|480.59|476.49|2
1634759910000|2021-10-20 19:58:30|480.59|476.49|480.59|476.49|480.59|476.49|480.56|476.46|5
1634759920000|2021-10-20 19:58:40|480.6|476.5|480.7|476.6|480.7|476.6|480.6|476.5|3
1634759930000|2021-10-20 19:58:50|480.66|476.56|480.7|476.6|480.71|476.61|480.64|476.54|16
1634759940000|2021-10-20 19:59:00|480.71|476.61|480.9|476.8|481.01|476.91|480.7|476.6|20
1634759950000|2021-10-20 19:59:10|480.89|476.79|480.87|476.77|480.89|476.79|480.79|476.69|16
1634759960000|2021-10-20 19:59:20|480.86|476.76|480.8|476.7|480.87|476.77|480.69|476.59|19
1634759970000|2021-10-20 19:59:30|480.78|476.68|481.02|476.92|481.02|476.92|480.78|476.68|17
1634759980000|2021-10-20 19:59:40|481.03|476.93|480.91|476.81|481.03|476.93|480.87|476.77|15
1634759990000|2021-10-20 19:59:50|480.97|476.87|480.87|476.77|481.01|476.91|480.87|476.77|16
1634760000000|2021-10-20 20:00:00|480.97|476.87|481.2|477.1|481.24|477.14|480.97|476.87|12
1634760010000|2021-10-20 20:00:10|481.23|477.13|481.2|477.1|481.23|477.13|481.15|477.05|11
1634760020000|2021-10-20 20:00:20|481.18|477.08|481.18|477.08|481.18|477.08|481.18|477.08|1
1634760030000|2021-10-20 20:00:30|481.17|477.07|481.1|477|481.17|477.07|481.1|477|2
1634760050000|2021-10-20 20:00:50|481.06|476.96|481.04|476.94|481.06|476.96|481.04|476.94|3
1634760060000|2021-10-20 20:01:00|481.03|476.93|481.03|476.93|481.03|476.93|481.02|476.92|3
1634760070000|2021-10-20 20:01:10|481.05|476.95|481.08|476.98|481.08|476.98|481.05|476.95|2
1634760080000|2021-10-20 20:01:20|481.1|477|481.1|477|481.1|477|481.1|477|1
1634760090000|2021-10-20 20:01:30|481.06|476.96|481.06|476.96|481.06|476.96|481.06|476.96|1
1634760120000|2021-10-20 20:02:00|481.11|477.01|481.18|477.08|481.22|477.12|481.11|477.01|10
1634760130000|2021-10-20 20:02:10|481.25|477.15|481.24|477.14|481.26|477.16|481.24|477.14|3
1634760140000|2021-10-20 20:02:20|481.25|477.15|481.25|477.15|481.27|477.17|481.24|477.14|9
1634760150000|2021-10-20 20:02:30|481.23|477.13|481.27|477.17|481.27|477.17|481.23|477.13|3
1634760160000|2021-10-20 20:02:40|481.26|477.16|481.27|477.17|481.3|477.2|481.25|477.15|6
1634760170000|2021-10-20 20:02:50|481.41|477.31|481.4|477.3|481.5|477.4|481.38|477.28|6
1634760230000|2021-10-20 20:03:50|481.33|477.23|481.04|476.94|481.4|477.3|481.03|476.93|14
1634760240000|2021-10-20 20:04:00|481.07|476.97|481.15|477.05|481.15|477.05|481.07|476.97|11
1634760250000|2021-10-20 20:04:10|481.14|477.04|481.12|477.02|481.2|477.1|481.12|477.02|13
1634760260000|2021-10-20 20:04:20|481.13|477.03|481.16|477.06|481.16|477.06|481.1|477|10
1634760270000|2021-10-20 20:04:30|481.13|477.03|481.2|477.1|481.2|477.1|481.06|476.96|7
1634760280000|2021-10-20 20:04:40|481.14|477.04|481.13|477.03|481.15|477.05|481.13|477.03|6
1634760290000|2021-10-20 20:04:50|481.12|477.02|481.1|477|481.14|477.04|481.1|477|7
1634760300000|2021-10-20 20:05:00|481.12|477.02|481.14|477.04|481.2|477.1|481.1|477|10
1634760310000|2021-10-20 20:05:10|481.07|476.97|480.91|476.81|481.07|476.97|480.91|476.81|9
1634760320000|2021-10-20 20:05:20|480.93|476.83|480.92|476.82|481|476.9|480.91|476.81|7
1634760330000|2021-10-20 20:05:30|480.93|476.83|480.93|476.83|480.93|476.83|480.91|476.81|10
1634760340000|2021-10-20 20:05:40|480.91|476.81|480.63|476.53|480.91|476.81|480.63|476.53|16
1634760350000|2021-10-20 20:05:50|480.59|476.49|480.51|476.41|480.59|476.49|480.51|476.41|12
1634760360000|2021-10-20 20:06:00|480.5|476.4|480.51|476.41|480.6|476.5|480.42|476.32|23
1634760370000|2021-10-20 20:06:10|480.5|476.4|480.66|476.56|480.66|476.56|480.5|476.4|22
1634760380000|2021-10-20 20:06:20|480.64|476.54|480.75|476.65|480.76|476.66|480.64|476.54|15
1634760390000|2021-10-20 20:06:30|480.78|476.68|480.76|476.66|480.79|476.69|480.74|476.64|11
1634760400000|2021-10-20 20:06:40|480.77|476.67|480.82|476.72|480.86|476.76|480.7|476.6|15
1634760410000|2021-10-20 20:06:50|480.81|476.71|480.81|476.71|480.81|476.71|480.76|476.66|16
1634760420000|2021-10-20 20:07:00|480.79|476.69|480.78|476.68|480.81|476.71|480.78|476.68|8
1634760430000|2021-10-20 20:07:10|480.79|476.69|480.79|476.69|480.82|476.72|480.79|476.69|11
1634760440000|2021-10-20 20:07:20|480.78|476.68|480.75|476.65|480.8|476.7|480.74|476.64|13
1634760450000|2021-10-20 20:07:30|480.67|476.57|480.2|476.1|480.67|476.57|480.2|476.1|25
1634760460000|2021-10-20 20:07:40|480.1|476|480.11|476.01|480.17|476.07|480.05|475.95|7
1634760480000|2021-10-20 20:08:00|480.16|476.06|480.46|476.36|480.46|476.36|480.16|476.06|18
1634760490000|2021-10-20 20:08:10|480.55|476.45|480.5|476.4|480.59|476.49|480.5|476.4|13
1634760500000|2021-10-20 20:08:20|480.49|476.39|480.33|476.23|480.49|476.39|480.33|476.23|14
1634760510000|2021-10-20 20:08:30|480.32|476.22|480.61|476.51|480.61|476.51|480.32|476.22|12
1634760520000|2021-10-20 20:08:40|480.62|476.52|480.85|476.75|480.85|476.75|480.61|476.51|11
1634760530000|2021-10-20 20:08:50|480.92|476.82|480.9|476.8|480.92|476.82|480.9|476.8|3
1634760540000|2021-10-20 20:09:00|480.95|476.85|480.8|476.7|480.95|476.85|480.8|476.7|7
1634760550000|2021-10-20 20:09:10|480.84|476.74|480.71|476.61|480.84|476.74|480.69|476.59|16
1634760560000|2021-10-20 20:09:20|480.77|476.67|480.7|476.6|480.77|476.67|480.7|476.6|4
1634760570000|2021-10-20 20:09:30|480.68|476.58|480.66|476.56|480.68|476.58|480.64|476.54|7
1634760580000|2021-10-20 20:09:40|480.65|476.55|480.7|476.6|480.71|476.61|480.64|476.54|7
1634760590000|2021-10-20 20:09:50|480.71|476.61|480.79|476.69|480.8|476.7|480.7|476.6|8
1634760600000|2021-10-20 20:10:00|480.8|476.7|480.75|476.65|480.81|476.71|480.75|476.65|7
1634760610000|2021-10-20 20:10:10|480.7|476.6|480.69|476.59|480.71|476.61|480.61|476.51|22
1634760620000|2021-10-20 20:10:20|480.73|476.63|480.8|476.7|480.8|476.7|480.72|476.62|7
1634760630000|2021-10-20 20:10:30|480.78|476.68|480.74|476.64|480.8|476.7|480.74|476.64|5
1634760640000|2021-10-20 20:10:40|480.7|476.6|480.5|476.4|480.7|476.6|480.5|476.4|8
1634760650000|2021-10-20 20:10:50|480.51|476.41|480.38|476.28|480.51|476.41|480.37|476.27|9
1634760660000|2021-10-20 20:11:00|480.37|476.27|480.31|476.21|480.37|476.27|480.31|476.21|11
1634760670000|2021-10-20 20:11:10|480.32|476.22|480.31|476.21|480.33|476.23|480.31|476.21|5
1634760680000|2021-10-20 20:11:20|480.28|476.18|480.33|476.23|480.33|476.23|480.25|476.15|10
1634760690000|2021-10-20 20:11:30|480.31|476.21|480.31|476.21|480.31|476.21|480.31|476.21|1
1634760700000|2021-10-20 20:11:40|480.29|476.19|480.25|476.15|480.33|476.23|480.23|476.13|11
1634760710000|2021-10-20 20:11:50|480.23|476.13|480.22|476.12|480.25|476.15|480.18|476.08|11
1634760720000|2021-10-20 20:12:00|480.2|476.1|480.18|476.08|480.2|476.1|480.12|476.02|5
1634760730000|2021-10-20 20:12:10|480.13|476.03|480.23|476.13|480.24|476.14|479.96|475.86|11
1634760740000|2021-10-20 20:12:20|479.99|475.89|479.64|475.54|480.09|475.99|479.64|475.54|19
1634760750000|2021-10-20 20:12:30|479.65|475.55|479.57|475.47|479.69|475.59|479.56|475.46|13
1634760760000|2021-10-20 20:12:40|479.56|475.46|479.36|475.26|479.56|475.46|479.36|475.26|15
1634760770000|2021-10-20 20:12:50|479.35|475.25|479.19|475.09|479.4|475.3|479.16|475.06|16
1634760780000|2021-10-20 20:13:00|479.18|475.08|479.01|474.91|479.18|475.08|479.01|474.91|5
1634760790000|2021-10-20 20:13:10|478.96|474.86|478.95|474.85|478.96|474.86|478.93|474.83|3
1634760800000|2021-10-20 20:13:20|478.93|474.83|478.89|474.79|478.93|474.83|478.84|474.74|6
1634760810000|2021-10-20 20:13:30|478.87|474.77|478.74|474.64|478.87|474.77|478.65|474.55|8
1634760820000|2021-10-20 20:13:40|478.72|474.62|478.93|474.83|478.94|474.84|478.72|474.62|8
1634760830000|2021-10-20 20:13:50|478.96|474.86|478.86|474.76|478.96|474.86|478.86|474.76|16
1634760840000|2021-10-20 20:14:00|478.74|474.64|478.46|474.36|478.86|474.76|478.46|474.36|9
1634760850000|2021-10-20 20:14:10|478.42|474.32|478.4|474.3|478.47|474.37|478.28|474.18|9
1634760860000|2021-10-20 20:14:20|478.44|474.34|478.6|474.5|478.6|474.5|478.38|474.28|13
1634760870000|2021-10-20 20:14:30|478.61|474.51|478.41|474.31|478.61|474.51|478.41|474.31|13
1634760880000|2021-10-20 20:14:40|478.4|474.3|478.37|474.27|478.43|474.33|478.31|474.21|18
1634760890000|2021-10-20 20:14:50|478.36|474.26|478.35|474.25|478.43|474.33|478.33|474.23|18
1634760900000|2021-10-20 20:15:00|478.42|474.32|478.4|474.3|478.42|474.32|478.34|474.24|14
1634760910000|2021-10-20 20:15:10|478.41|474.31|478.39|474.29|478.44|474.34|478.39|474.29|11
1634760920000|2021-10-20 20:15:20|478.4|474.3|478.35|474.25|478.41|474.31|478.35|474.25|5
1634760930000|2021-10-20 20:15:30|478.34|474.24|478.12|474.02|478.37|474.27|478.12|474.02|3
1634760940000|2021-10-20 20:15:40|478|473.9|477.98|473.88|478.04|473.94|477.93|473.83|6
1634760950000|2021-10-20 20:15:50|477.97|473.87|477.83|473.73|478|473.9|477.82|473.72|15
1634760960000|2021-10-20 20:16:00|477.82|473.72|477.49|473.39|477.82|473.72|477.47|473.37|25
1634760970000|2021-10-20 20:16:10|477.52|473.42|476.92|472.82|477.62|473.52|476.92|472.82|11
1634760980000|2021-10-20 20:16:20|476.84|472.74|476.26|472.16|476.96|472.86|476.26|472.16|14
1634760990000|2021-10-20 20:16:30|476.25|472.15|475.89|471.79|476.25|472.15|475.24|471.14|28
1634761000000|2021-10-20 20:16:40|475.91|471.81|476.09|471.99|476.1|472|475.82|471.72|25
1634761010000|2021-10-20 20:16:50|476.1|472|476|471.9|476.1|472|475.82|471.72|18
1634761020000|2021-10-20 20:17:00|476.07|471.97|476.53|472.43|476.57|472.47|476.07|471.97|22
1634761030000|2021-10-20 20:17:10|476.56|472.46|476.99|472.89|477.11|473.01|476.56|472.46|29
1634761040000|2021-10-20 20:17:20|477.02|472.92|477.1|473|477.15|473.05|476.99|472.89|22
1634761050000|2021-10-20 20:17:30|477.09|472.99|477.7|473.6|477.71|473.61|477.08|472.98|29
1634761060000|2021-10-20 20:17:40|477.78|473.68|478.15|474.05|478.25|474.15|477.78|473.68|33
1634761070000|2021-10-20 20:17:50|478.13|474.03|478.36|474.26|478.36|474.26|478.05|473.95|19
1634761080000|2021-10-20 20:18:00|478.35|474.25|478.61|474.51|478.61|474.51|478.35|474.25|11
1634761090000|2021-10-20 20:18:10|478.51|474.41|478.08|473.98|478.51|474.41|478.08|473.98|13
1634761100000|2021-10-20 20:18:20|478.07|473.97|478.05|473.95|478.16|474.06|478|473.9|19
1634761110000|2021-10-20 20:18:30|478.04|473.94|478.24|474.14|478.24|474.14|477.99|473.89|17
1634761120000|2021-10-20 20:18:40|478.28|474.18|478.06|473.96|478.28|474.18|478.06|473.96|11
1634761130000|2021-10-20 20:18:50|478.13|474.03|477.4|473.3|478.13|474.03|477.4|473.3|22
1634761140000|2021-10-20 20:19:00|477.33|473.23|477.21|473.11|477.38|473.28|477.21|473.11|21
1634761150000|2021-10-20 20:19:10|477.19|473.09|477.54|473.44|477.54|473.44|477.05|472.95|26
1634761160000|2021-10-20 20:19:20|477.55|473.45|477.52|473.42|477.78|473.68|477.52|473.42|23
1634761170000|2021-10-20 20:19:30|477.51|473.41|477.27|473.17|477.51|473.41|477.25|473.15|20
1634761180000|2021-10-20 20:19:40|477.16|473.06|476.47|472.37|477.16|473.06|476.47|472.37|19
1634761190000|2021-10-20 20:19:50|476.46|472.36|476.18|472.08|476.49|472.39|476.18|472.08|18
1634761200000|2021-10-20 20:20:00|476|471.9|476.46|472.36|476.49|472.39|476|471.9|19
1634761210000|2021-10-20 20:20:10|476.4|472.3|476.36|472.26|476.64|472.54|476.36|472.26|25
1634761220000|2021-10-20 20:20:20|476.28|472.18|476.52|472.42|476.56|472.46|476.24|472.14|23
1634761230000|2021-10-20 20:20:30|476.55|472.45|476.42|472.32|476.55|472.45|476.36|472.26|18
1634761240000|2021-10-20 20:20:40|476.34|472.24|476.36|472.26|476.4|472.3|476.31|472.21|17
1634761250000|2021-10-20 20:20:50|476.35|472.25|476.45|472.35|476.45|472.35|476.35|472.25|14
1634761260000|2021-10-20 20:21:00|476.42|472.32|476.26|472.16|476.42|472.32|476.26|472.16|18
1634761270000|2021-10-20 20:21:10|476.29|472.19|476.31|472.21|476.31|472.21|476.16|472.06|14
1634761280000|2021-10-20 20:21:20|476.32|472.22|476.25|472.15|476.4|472.3|476.25|472.15|13
1634761290000|2021-10-20 20:21:30|476.23|472.13|476.22|472.12|476.25|472.15|476.18|472.08|12
1634761300000|2021-10-20 20:21:40|476.25|472.15|476.4|472.3|476.45|472.35|476.23|472.13|14
1634761310000|2021-10-20 20:21:50|476.41|472.31|476.36|472.26|476.42|472.32|476.33|472.23|17
1634761320000|2021-10-20 20:22:00|476.31|472.21|476.08|471.98|476.31|472.21|476.05|471.95|17
1634761330000|2021-10-20 20:22:10|476.06|471.96|476.01|471.91|476.08|471.98|476.01|471.91|11
1634761340000|2021-10-20 20:22:20|476|471.9|475.91|471.81|476.03|471.93|475.8|471.7|21
1634761350000|2021-10-20 20:22:30|475.9|471.8|476|471.9|476|471.9|475.9|471.8|15
1634761360000|2021-10-20 20:22:40|475.99|471.89|475.93|471.83|476.01|471.91|475.76|471.66|25
1634761370000|2021-10-20 20:22:50|475.91|471.81|475.54|471.44|475.91|471.81|475.54|471.44|16
1634761380000|2021-10-20 20:23:00|475.46|471.36|475.38|471.28|475.46|471.36|474.96|470.86|20
1634761390000|2021-10-20 20:23:10|475.37|471.27|475.67|471.57|475.72|471.62|475.37|471.27|16
1634761400000|2021-10-20 20:23:20|475.72|471.62|476.35|472.25|476.35|472.25|475.72|471.62|17
1634761410000|2021-10-20 20:23:30|476.3|472.2|476.26|472.16|476.6|472.5|476.25|472.15|10
1634761420000|2021-10-20 20:23:40|476.22|472.12|476.4|472.3|476.5|472.4|476.17|472.07|13
1634761430000|2021-10-20 20:23:50|476.58|472.48|476.4|472.3|476.58|472.48|476.4|472.3|9
1634761440000|2021-10-20 20:24:00|476.5|472.4|476.5|472.4|476.64|472.54|476.5|472.4|5
1634761450000|2021-10-20 20:24:10|476.6|472.5|476.7|472.6|476.7|472.6|476.6|472.5|3
1634761460000|2021-10-20 20:24:20|476.77|472.67|476.6|472.5|476.77|472.67|476.6|472.5|2
1634761470000|2021-10-20 20:24:30|476.63|472.53|476.43|472.33|476.65|472.55|476.3|472.2|25
1634761480000|2021-10-20 20:24:40|476.42|472.32|476.28|472.18|476.47|472.37|476.27|472.17|19
1634761490000|2021-10-20 20:24:50|476.29|472.19|476.3|472.2|476.3|472.2|476.08|471.98|23
1634761500000|2021-10-20 20:25:00|476.34|472.24|476.32|472.22|476.4|472.3|476.13|472.03|19
1634761510000|2021-10-20 20:25:10|476.36|472.26|476.42|472.32|476.45|472.35|476.3|472.2|18
1634761520000|2021-10-20 20:25:20|476.45|472.35|476.48|472.38|476.5|472.4|476.45|472.35|12
1634761530000|2021-10-20 20:25:30|476.57|472.47|476.85|472.75|476.85|472.75|476.5|472.4|6
1634761540000|2021-10-20 20:25:40|477|472.9|477.2|473.1|477.25|473.15|476.96|472.86|9
1634761550000|2021-10-20 20:25:50|477.25|473.15|477.25|473.15|477.25|473.15|477.25|473.15|1
1634761560000|2021-10-20 20:26:00|477.26|473.16|477.4|473.3|477.52|473.42|477.26|473.16|11
1634761570000|2021-10-20 20:26:10|477.5|473.4|477.6|473.5|477.66|473.56|477.5|473.4|10
1634761580000|2021-10-20 20:26:20|477.59|473.49|477.5|473.4|477.59|473.49|477.49|473.39|9
1634761590000|2021-10-20 20:26:30|477.49|473.39|477.26|473.16|477.49|473.39|477.13|473.03|18
1634761600000|2021-10-20 20:26:40|477.25|473.15|477.61|473.51|477.76|473.66|477.25|473.15|20
1634761610000|2021-10-20 20:26:50|477.6|473.5|477.5|473.4|477.68|473.58|477.48|473.38|17
1634761620000|2021-10-20 20:27:00|477.58|473.48|477.59|473.49|477.62|473.52|477.53|473.43|17
1634761630000|2021-10-20 20:27:10|477.61|473.51|477.46|473.36|477.61|473.51|477.44|473.34|12
1634761640000|2021-10-20 20:27:20|477.42|473.32|477.34|473.24|477.42|473.32|477.2|473.1|9
1634761650000|2021-10-20 20:27:30|477.33|473.23|477.5|473.4|477.58|473.48|477.23|473.13|16
1634761660000|2021-10-20 20:27:40|477.52|473.42|477.5|473.4|477.55|473.45|477.5|473.4|6
1634761670000|2021-10-20 20:27:50|477.51|473.41|477.2|473.1|477.51|473.41|477.2|473.1|15
1634761680000|2021-10-20 20:28:00|477.21|473.11|477.22|473.12|477.22|473.12|477.2|473.1|3
1634761690000|2021-10-20 20:28:10|477.16|473.06|477.15|473.05|477.24|473.14|477.15|473.05|3
1634761700000|2021-10-20 20:28:20|477.08|472.98|477.17|473.07|477.25|473.15|477.08|472.98|9
1634761710000|2021-10-20 20:28:30|477.09|472.99|476.67|472.57|477.09|472.99|476.55|472.45|21
1634761720000|2021-10-20 20:28:40|476.65|472.55|476.68|472.58|476.74|472.64|476.62|472.52|10
1634761730000|2021-10-20 20:28:50|476.66|472.56|476.71|472.61|476.72|472.62|476.59|472.49|13
1634761740000|2021-10-20 20:29:00|476.62|472.52|476.73|472.63|476.92|472.82|476.5|472.4|21
1634761750000|2021-10-20 20:29:10|476.72|472.62|476.58|472.48|476.72|472.62|476.53|472.43|18
1634761760000|2021-10-20 20:29:20|476.57|472.47|476.56|472.46|476.7|472.6|476.55|472.45|11
1634761770000|2021-10-20 20:29:30|476.55|472.45|476.91|472.81|476.91|472.81|476.53|472.43|26
1634761780000|2021-10-20 20:29:40|476.93|472.83|476.95|472.85|477.06|472.96|476.85|472.75|16
1634761790000|2021-10-20 20:29:50|476.94|472.84|476.54|472.44|476.94|472.84|476.54|472.44|19
1634761800000|2021-10-20 20:30:00|476.56|472.46|476.57|472.47|476.58|472.48|476.51|472.41|11
1634761810000|2021-10-20 20:30:10|476.6|472.5|477.02|472.92|477.02|472.92|476.6|472.5|26
1634761820000|2021-10-20 20:30:20|477.14|473.04|477.05|472.95|477.26|473.16|477.01|472.91|21
1634761830000|2021-10-20 20:30:30|477.04|472.94|477.2|473.1|477.3|473.2|477.04|472.94|10
1634761840000|2021-10-20 20:30:40|477.21|473.11|477.19|473.09|477.23|473.13|477.06|472.96|14
1634761850000|2021-10-20 20:30:50|477.2|473.1|477.3|473.2|477.31|473.21|477.2|473.1|12
1634761860000|2021-10-20 20:31:00|477.27|473.17|477.18|473.08|477.27|473.17|477.08|472.98|14
1634761870000|2021-10-20 20:31:10|477.16|473.06|476.98|472.88|477.16|473.06|476.98|472.88|9
1634761880000|2021-10-20 20:31:20|476.99|472.89|477.6|473.5|477.6|473.5|476.95|472.85|24
1634761890000|2021-10-20 20:31:30|477.59|473.49|477.47|473.37|477.59|473.49|477.42|473.32|19
1634761900000|2021-10-20 20:31:40|477.44|473.34|477.09|472.99|477.44|473.34|477.09|472.99|16
1634761910000|2021-10-20 20:31:50|477.1|473|477.47|473.37|477.47|473.37|477.09|472.99|15
1634761920000|2021-10-20 20:32:00|477.49|473.39|477.22|473.12|477.49|473.39|477.22|473.12|15
1634761930000|2021-10-20 20:32:10|477.19|473.09|477.42|473.32|477.42|473.32|477.15|473.05|16
1634761940000|2021-10-20 20:32:20|477.43|473.33|477.49|473.39|477.49|473.39|477.42|473.32|6
1634761950000|2021-10-20 20:32:30|477.48|473.38|477.55|473.45|477.56|473.46|477.47|473.37|16
1634761960000|2021-10-20 20:32:40|477.54|473.44|477.53|473.43|477.54|473.44|477.53|473.43|6
1634761970000|2021-10-20 20:32:50|477.54|473.44|477.46|473.36|477.55|473.45|477.46|473.36|10
1634761980000|2021-10-20 20:33:00|477.44|473.34|477.38|473.28|477.44|473.34|477.24|473.14|18
1634761990000|2021-10-20 20:33:10|477.42|473.32|477.5|473.4|477.51|473.41|477.4|473.3|14
1634762000000|2021-10-20 20:33:20|477.51|473.41|477.64|473.54|477.65|473.55|477.51|473.41|11
1634762010000|2021-10-20 20:33:30|477.67|473.57|477.85|473.75|477.85|473.75|477.67|473.57|3
1634762020000|2021-10-20 20:33:40|477.8|473.7|477.52|473.42|477.81|473.71|477.52|473.42|11
1634762030000|2021-10-20 20:33:50|477.51|473.41|477.45|473.35|477.53|473.43|477.4|473.3|12
1634762040000|2021-10-20 20:34:00|477.5|473.4|477.63|473.53|477.65|473.55|477.5|473.4|14
1634762050000|2021-10-20 20:34:10|477.58|473.48|477.8|473.7|477.8|473.7|477.57|473.47|13
1634762060000|2021-10-20 20:34:20|477.81|473.71|477.81|473.71|477.81|473.71|477.81|473.71|1
1634762070000|2021-10-20 20:34:30|477.8|473.7|477.75|473.65|477.8|473.7|477.75|473.65|2
1634762080000|2021-10-20 20:34:40|477.8|473.7|477.9|473.8|477.9|473.8|477.75|473.65|6
1634762090000|2021-10-20 20:34:50|477.85|473.75|477.8|473.7|477.94|473.84|477.8|473.7|6
1634762100000|2021-10-20 20:35:00|477.88|473.78|477.9|473.8|477.9|473.8|477.7|473.6|9
1634762110000|2021-10-20 20:35:10|478|473.9|478|473.9|478.02|473.92|477.8|473.7|6
1634762120000|2021-10-20 20:35:20|478.1|474|478.5|474.4|478.5|474.4|478.1|474|10
1634762130000|2021-10-20 20:35:30|478.54|474.44|478.74|474.64|478.74|474.64|478.46|474.36|12
1634762140000|2021-10-20 20:35:40|478.84|474.74|478.63|474.53|478.9|474.8|478.63|474.53|9
1634762150000|2021-10-20 20:35:50|478.62|474.52|478.59|474.49|478.64|474.54|478.58|474.48|8
1634762160000|2021-10-20 20:36:00|478.69|474.59|478.88|474.78|478.88|474.78|478.65|474.55|13
1634762170000|2021-10-20 20:36:10|478.87|474.77|478.92|474.82|478.92|474.82|478.82|474.72|6
1634762180000|2021-10-20 20:36:20|478.88|474.78|478.95|474.85|479.02|474.92|478.88|474.78|7
1634762190000|2021-10-20 20:36:30|478.9|474.8|478.81|474.71|479.02|474.92|478.79|474.69|6
1634762200000|2021-10-20 20:36:40|478.8|474.7|478.65|474.55|478.8|474.7|478.65|474.55|6
1634762210000|2021-10-20 20:36:50|478.64|474.54|478.61|474.51|478.64|474.54|478.54|474.44|13
1634762220000|2021-10-20 20:37:00|478.62|474.52|478.56|474.46|478.64|474.54|478.56|474.46|12
1634762230000|2021-10-20 20:37:10|478.48|474.38|478.64|474.54|478.64|474.54|478.48|474.38|11
1634762240000|2021-10-20 20:37:20|478.65|474.55|478.57|474.47|478.65|474.55|478.56|474.46|10
1634762250000|2021-10-20 20:37:30|478.55|474.45|478.69|474.59|478.69|474.59|478.55|474.45|11
1634762260000|2021-10-20 20:37:40|478.68|474.58|478.67|474.57|478.74|474.64|478.67|474.57|4
1634762270000|2021-10-20 20:37:50|478.7|474.6|478.7|474.6|478.73|474.63|478.7|474.6|6
1634762280000|2021-10-20 20:38:00|478.72|474.62|478.74|474.64|478.76|474.66|478.72|474.62|6
1634762290000|2021-10-20 20:38:10|478.69|474.59|478.6|474.5|478.71|474.61|478.6|474.5|6
1634762300000|2021-10-20 20:38:20|478.59|474.49|478.74|474.64|478.75|474.65|478.59|474.49|8
1634762310000|2021-10-20 20:38:30|478.73|474.63|478.73|474.63|478.73|474.63|478.73|474.63|1
1634762330000|2021-10-20 20:38:50|478.72|474.62|478.64|474.54|478.72|474.62|478.62|474.52|9
1634762340000|2021-10-20 20:39:00|478.62|474.52|478.64|474.54|478.64|474.54|478.62|474.52|2
1634762350000|2021-10-20 20:39:10|478.62|474.52|479|474.9|479|474.9|478.62|474.52|16
1634762360000|2021-10-20 20:39:20|478.99|474.89|478.93|474.83|479.07|474.97|478.93|474.83|6
1634762370000|2021-10-20 20:39:30|478.94|474.84|479|474.9|479.05|474.95|478.94|474.84|7
1634762380000|2021-10-20 20:39:40|479.1|475|479.1|475|479.15|475.05|479.1|475|3
1634762390000|2021-10-20 20:39:50|479.05|474.95|478.91|474.81|479.06|474.96|478.9|474.8|8
1634762400000|2021-10-20 20:40:00|478.88|474.78|478.93|474.83|478.96|474.86|478.86|474.76|12
1634762410000|2021-10-20 20:40:10|478.94|474.84|479.1|475|479.1|475|478.94|474.84|6
1634762420000|2021-10-20 20:40:20|479.22|475.12|479.2|475.1|479.3|475.2|479.2|475.1|4
1634762430000|2021-10-20 20:40:30|479.21|475.11|479.22|475.12|479.33|475.23|479.2|475.1|5
1634762440000|2021-10-20 20:40:40|479.12|475.02|479.1|475|479.12|475.02|479.1|475|2
1634762450000|2021-10-20 20:40:50|479.09|474.99|478.91|474.81|479.09|474.99|478.91|474.81|6
1634762460000|2021-10-20 20:41:00|478.81|474.71|478.93|474.83|478.94|474.84|478.81|474.71|10
1634762470000|2021-10-20 20:41:10|478.94|474.84|479.01|474.91|479.06|474.96|478.94|474.84|6
1634762480000|2021-10-20 20:41:20|479.05|474.95|479.03|474.93|479.06|474.96|479.03|474.93|4
1634762490000|2021-10-20 20:41:30|479.02|474.92|478.85|474.75|479.04|474.94|478.85|474.75|5
1634762500000|2021-10-20 20:41:40|478.97|474.87|479|474.9|479|474.9|478.97|474.87|4
1634762510000|2021-10-20 20:41:50|479.08|474.98|479.08|474.98|479.09|474.99|479.07|474.97|7
1634762520000|2021-10-20 20:42:00|479.09|474.99|479.13|475.03|479.17|475.07|479.09|474.99|10
1634762570000|2021-10-20 20:42:50|479.11|475.01|479.1|475|479.11|475.01|479.1|475|2
1634762580000|2021-10-20 20:43:00|478.99|474.89|479.1|475|479.1|475|478.99|474.89|5
1634762590000|2021-10-20 20:43:10|479.09|474.99|478.92|474.82|479.1|475|478.92|474.82|7
1634762600000|2021-10-20 20:43:20|478.91|474.81|478.76|474.66|478.91|474.81|478.76|474.66|3
1634762610000|2021-10-20 20:43:30|478.66|474.56|478.65|474.55|478.66|474.56|478.65|474.55|2
1634762620000|2021-10-20 20:43:40|478.59|474.49|478.59|474.49|478.59|474.49|478.59|474.49|1
1634762630000|2021-10-20 20:43:50|478.58|474.48|478.61|474.51|478.61|474.51|478.54|474.44|4
1634762640000|2021-10-20 20:44:00|478.6|474.5|478.91|474.81|478.91|474.81|478.59|474.49|12
1634762650000|2021-10-20 20:44:10|478.9|474.8|478.67|474.57|478.9|474.8|478.67|474.57|8
1634762660000|2021-10-20 20:44:20|478.65|474.55|478.62|474.52|478.65|474.55|478.55|474.45|6
1634762670000|2021-10-20 20:44:30|478.52|474.42|478.52|474.42|478.52|474.42|478.52|474.42|1
1634762680000|2021-10-20 20:44:40|478.47|474.37|478.7|474.6|478.7|474.6|478.47|474.37|6
1634762700000|2021-10-20 20:45:00|478.73|474.63|478.73|474.63|478.73|474.63|478.73|474.63|1
1634762710000|2021-10-20 20:45:10|478.81|474.71|478.9|474.8|478.9|474.8|478.81|474.71|4
1634762720000|2021-10-20 20:45:20|478.88|474.78|478.91|474.81|478.91|474.81|478.88|474.78|2
1634762730000|2021-10-20 20:45:30|478.92|474.82|479|474.9|479.01|474.91|478.92|474.82|6
1634762740000|2021-10-20 20:45:40|479.05|474.95|479.29|475.19|479.29|475.19|479.05|474.95|11
1634762750000|2021-10-20 20:45:50|479.33|475.23|479.4|475.3|479.41|475.31|479.3|475.2|22
1634762760000|2021-10-20 20:46:00|479.41|475.31|479.7|475.6|479.7|475.6|479.4|475.3|8
1634762770000|2021-10-20 20:46:10|479.8|475.7|479.8|475.7|479.8|475.7|479.7|475.6|4
1634762780000|2021-10-20 20:46:20|479.7|475.6|479.81|475.71|479.81|475.71|479.65|475.55|6
1634762790000|2021-10-20 20:46:30|479.8|475.7|479.78|475.68|479.83|475.73|479.7|475.6|6
1634762800000|2021-10-20 20:46:40|479.7|475.6|479.7|475.6|479.8|475.7|479.7|475.6|3
1634762810000|2021-10-20 20:46:50|479.78|475.68|479.66|475.56|479.78|475.68|479.66|475.56|3
1634762820000|2021-10-20 20:47:00|479.62|475.52|479.6|475.5|479.63|475.53|479.46|475.36|11
1634762830000|2021-10-20 20:47:10|479.61|475.51|479.83|475.73|479.87|475.77|479.61|475.51|7
1634762840000|2021-10-20 20:47:20|479.8|475.7|479.65|475.55|479.82|475.72|479.65|475.55|15
1634762850000|2021-10-20 20:47:30|479.66|475.56|479.67|475.57|479.67|475.57|479.64|475.54|7
1634762860000|2021-10-20 20:47:40|479.65|475.55|479.65|475.55|479.65|475.55|479.65|475.55|1
1634762870000|2021-10-20 20:47:50|479.61|475.51|479.63|475.53|479.67|475.57|479.61|475.51|4
1634762880000|2021-10-20 20:48:00|479.64|475.54|479.61|475.51|479.64|475.54|479.59|475.49|10
1634762890000|2021-10-20 20:48:10|479.63|475.53|479.62|475.52|479.64|475.54|479.6|475.5|5
1634762900000|2021-10-20 20:48:20|479.61|475.51|479.61|475.51|479.61|475.51|479.6|475.5|3
1634762910000|2021-10-20 20:48:30|479.62|475.52|479.62|475.52|479.62|475.52|479.62|475.52|1
1634762920000|2021-10-20 20:48:40|479.61|475.51|479.86|475.76|479.86|475.76|479.61|475.51|7
1634762930000|2021-10-20 20:48:50|479.87|475.77|479.9|475.8|479.9|475.8|479.83|475.73|11
1634762940000|2021-10-20 20:49:00|479.88|475.78|479.92|475.82|479.92|475.82|479.87|475.77|6
1634762950000|2021-10-20 20:49:10|479.91|475.81|479.92|475.82|479.92|475.82|479.86|475.76|7
1634762960000|2021-10-20 20:49:20|479.96|475.86|479.99|475.89|479.99|475.89|479.91|475.81|10
1634762970000|2021-10-20 20:49:30|480.02|475.92|480.02|475.92|480.02|475.92|480|475.9|6
1634762980000|2021-10-20 20:49:40|480|475.9|480.01|475.91|480.01|475.91|480|475.9|4
1634762990000|2021-10-20 20:49:50|480|475.9|479.98|475.88|480|475.9|479.98|475.88|3
1634763000000|2021-10-20 20:50:00|479.97|475.87|480.02|475.92|480.02|475.92|479.97|475.87|3
1634763010000|2021-10-20 20:50:10|479.99|475.89|480.13|476.03|480.13|476.03|479.99|475.89|17
1634763020000|2021-10-20 20:50:20|480.11|476.01|480.13|476.03|480.14|476.04|480.11|476.01|4
1634763030000|2021-10-20 20:50:30|480.11|476.01|480.18|476.08|480.18|476.08|480.11|476.01|5
1634763040000|2021-10-20 20:50:40|480.19|476.09|480.3|476.2|480.3|476.2|480.15|476.05|4
1634763050000|2021-10-20 20:50:50|480.45|476.35|480.6|476.5|480.7|476.6|480.45|476.35|13
1634763060000|2021-10-20 20:51:00|480.7|476.6|480.7|476.6|480.75|476.65|480.7|476.6|3
1634763070000|2021-10-20 20:51:10|480.8|476.7|480.9|476.8|480.9|476.8|480.8|476.7|3
1634763080000|2021-10-20 20:51:20|480.93|476.83|480.96|476.86|481.03|476.93|480.93|476.83|9
1634763090000|2021-10-20 20:51:30|480.95|476.85|481.05|476.95|481.05|476.95|480.95|476.85|8
1634763100000|2021-10-20 20:51:40|481.1|477|481.12|477.02|481.12|477.02|481.1|477|5
1634763110000|2021-10-20 20:51:50|481.16|477.06|481.37|477.27|481.39|477.29|481.16|477.06|11
1634763120000|2021-10-20 20:52:00|481.29|477.19|481.5|477.4|481.5|477.4|481.22|477.12|13
1634763130000|2021-10-20 20:52:10|481.49|477.39|481.47|477.37|481.52|477.42|481.47|477.37|12
1634763140000|2021-10-20 20:52:20|481.45|477.35|481.5|477.4|481.5|477.4|481.38|477.28|11
1634763150000|2021-10-20 20:52:30|481.48|477.38|481.33|477.23|481.48|477.38|481.33|477.23|3
1634763160000|2021-10-20 20:52:40|481.31|477.21|481.33|477.23|481.34|477.24|481.31|477.21|4
1634763170000|2021-10-20 20:52:50|481.4|477.3|481.38|477.28|481.47|477.37|481.38|477.28|6
1634763180000|2021-10-20 20:53:00|481.37|477.27|481.37|477.27|481.42|477.32|481.37|477.27|3
1634763190000|2021-10-20 20:53:10|481.39|477.29|481.47|477.37|481.47|477.37|481.39|477.29|5
1634763200000|2021-10-20 20:53:20|481.38|477.28|481.32|477.22|481.46|477.36|481.32|477.22|8
1634763210000|2021-10-20 20:53:30|481.33|477.23|481.34|477.24|481.35|477.25|481.31|477.21|15
1634763220000|2021-10-20 20:53:40|481.35|477.25|481.43|477.33|481.43|477.33|481.35|477.25|10
1634763230000|2021-10-20 20:53:50|481.42|477.32|481.39|477.29|481.42|477.32|481.39|477.29|2
1634763240000|2021-10-20 20:54:00|481.46|477.36|481.47|477.37|481.47|477.37|481.46|477.36|2
1634763260000|2021-10-20 20:54:20|481.45|477.35|481.4|477.3|481.45|477.35|481.4|477.3|3
1634763270000|2021-10-20 20:54:30|481.29|477.19|481.26|477.16|481.29|477.19|481.26|477.16|2
1634763280000|2021-10-20 20:54:40|481.25|477.15|481.23|477.13|481.26|477.16|481.23|477.13|3
1634763290000|2021-10-20 20:54:50|481.25|477.15|481.17|477.07|481.25|477.15|481.17|477.07|4
1634763300000|2021-10-20 20:55:00|481.25|477.15|481.4|477.3|481.41|477.31|481.25|477.15|4
1634763310000|2021-10-20 20:55:10|481.41|477.31|481.5|477.4|481.5|477.4|481.41|477.31|6
1634763320000|2021-10-20 20:55:20|481.47|477.37|481.41|477.31|481.5|477.4|481.41|477.31|6
1634763330000|2021-10-20 20:55:30|481.43|477.33|481.52|477.42|481.52|477.42|481.43|477.33|8
1634763340000|2021-10-20 20:55:40|481.53|477.43|481.75|477.65|481.75|477.65|481.48|477.38|15
1634763350000|2021-10-20 20:55:50|481.9|477.8|481.91|477.81|482.03|477.93|481.88|477.78|15
1634763360000|2021-10-20 20:56:00|482.04|477.94|481.88|477.78|482.2|478.1|481.88|477.78|13
1634763370000|2021-10-20 20:56:10|481.85|477.75|482.15|478.05|482.15|478.05|481.85|477.75|13
1634763380000|2021-10-20 20:56:20|482|477.9|481.84|477.74|482.05|477.95|481.84|477.74|6
1634763390000|2021-10-20 20:56:30|481.89|477.79|482.1|478|482.1|478|481.89|477.79|11
1634763400000|2021-10-20 20:56:40|482.2|478.1|482.1|478|482.2|478.1|482.1|478|2
1634763410000|2021-10-20 20:56:50|482.2|478.1|482.1|478|482.2|478.1|482.1|478|2
1634763420000|2021-10-20 20:57:00|482|477.9|482.1|478|482.1|478|481.93|477.83|6
1634763440000|2021-10-20 20:57:20|482|477.9|482|477.9|482.1|478|482|477.9|4
1634763460000|2021-10-20 20:57:40|482.1|478|481.93|477.83|482.1|478|481.93|477.83|4
1634763470000|2021-10-20 20:57:50|481.9|477.8|481.85|477.75|481.9|477.8|481.85|477.75|4
1634763480000|2021-10-20 20:58:00|481.86|477.76|481.9|477.8|482.06|477.96|481.85|477.75|12
1634763490000|2021-10-20 20:58:10|481.88|477.78|481.9|477.8|482.1|478|481.88|477.78|8
1634763500000|2021-10-20 20:58:20|482.02|477.92|481.9|477.8|482.02|477.92|481.84|477.74|6
1634763510000|2021-10-20 20:58:30|481.85|477.75|481.76|477.66|481.87|477.77|481.76|477.66|11
1634763520000|2021-10-20 20:58:40|481.77|477.67|481.81|477.71|481.81|477.71|481.77|477.67|5
1634763530000|2021-10-20 20:58:50|481.85|477.75|481.81|477.71|481.85|477.75|481.81|477.71|2
1634763540000|2021-10-20 20:59:00|481.8|477.7|481.81|477.71|481.81|477.71|481.79|477.69|4
1634763550000|2021-10-20 20:59:10|481.82|477.72|482|477.9|482.05|477.95|481.82|477.72|9
1634763560000|2021-10-20 20:59:20|482.1|478|482.61|478.51|482.61|478.51|482.1|478|10
1634763570000|2021-10-20 20:59:30|482.62|478.52|482.33|478.23|482.62|478.52|482.31|478.21|18
1634763580000|2021-10-20 20:59:40|482.34|478.24|482.48|478.38|482.5|478.4|482.34|478.24|12
1634763590000|2021-10-20 20:59:50|482.52|478.42|482.51|478.41|482.52|478.42|482.41|478.31|19
1634763600000|2021-10-20 21:00:00|482.54|478.44|482.56|478.46|482.63|478.53|482.54|478.44|18
1634763610000|2021-10-20 21:00:10|482.55|478.45|482.63|478.53|482.64|478.54|482.53|478.43|15
1634763620000|2021-10-20 21:00:20|482.64|478.54|482.27|478.17|482.66|478.56|482.27|478.17|22
1634763630000|2021-10-20 21:00:30|482.28|478.18|482.2|478.1|482.28|478.18|482.19|478.09|9
1634763640000|2021-10-20 21:00:40|482.21|478.11|482.56|478.46|482.56|478.46|482.21|478.11|14
1634763650000|2021-10-20 21:00:50|482.57|478.47|482.63|478.53|482.63|478.53|482.56|478.46|7
1634763660000|2021-10-20 21:01:00|482.61|478.51|482.41|478.31|482.61|478.51|482.39|478.29|12
1634763670000|2021-10-20 21:01:10|482.43|478.33|482.43|478.33|482.47|478.37|482.41|478.31|5
1634763680000|2021-10-20 21:01:20|482.42|478.32|482.43|478.33|482.43|478.33|482.4|478.3|8
1634763690000|2021-10-20 21:01:30|482.46|478.36|482.78|478.68|482.78|478.68|482.45|478.35|16
1634763700000|2021-10-20 21:01:40|482.84|478.74|482.84|478.74|482.95|478.85|482.84|478.74|20
1634763710000|2021-10-20 21:01:50|482.83|478.73|483.06|478.96|483.06|478.96|482.83|478.73|16
1634763720000|2021-10-20 21:02:00|483.08|478.98|483.18|479.08|483.24|479.14|483.08|478.98|9
1634763730000|2021-10-20 21:02:10|483.13|479.03|483.13|479.03|483.14|479.04|483.07|478.97|9
1634763740000|2021-10-20 21:02:20|483.14|479.04|483.15|479.05|483.16|479.06|483.12|479.02|11
1634763750000|2021-10-20 21:02:30|483.19|479.09|483.41|479.31|483.42|479.32|483.19|479.09|12
1634763760000|2021-10-20 21:02:40|483.31|479.21|483.47|479.37|483.57|479.47|483.27|479.17|16
1634763770000|2021-10-20 21:02:50|483.44|479.34|483.56|479.46|483.56|479.46|483.44|479.34|12
1634763780000|2021-10-20 21:03:00|483.57|479.47|483.66|479.56|483.66|479.56|483.57|479.47|9
1634763790000|2021-10-20 21:03:10|483.68|479.58|483.73|479.63|483.76|479.66|483.68|479.58|11
1634763800000|2021-10-20 21:03:20|483.75|479.65|483.76|479.66|483.76|479.66|483.73|479.63|9
1634763810000|2021-10-20 21:03:30|483.75|479.65|483.97|479.87|483.97|479.87|483.75|479.65|10
1634763820000|2021-10-20 21:03:40|483.96|479.86|484.64|480.54|484.71|480.61|483.96|479.86|27
1634763830000|2021-10-20 21:03:50|484.65|480.55|484.45|480.35|484.86|480.76|484.42|480.32|27
1634763840000|2021-10-20 21:04:00|484.44|480.34|484.54|480.44|484.56|480.46|484.14|480.04|29
1634763850000|2021-10-20 21:04:10|484.59|480.49|484.61|480.51|484.61|480.51|484.59|480.49|5
1634763860000|2021-10-20 21:04:20|484.6|480.5|484.51|480.41|484.6|480.5|484.51|480.41|13
1634763870000|2021-10-20 21:04:30|484.5|480.4|484.47|480.37|484.57|480.47|484.45|480.35|16
1634763880000|2021-10-20 21:04:40|484.45|480.35|484.3|480.2|484.45|480.35|484.3|480.2|13
1634763890000|2021-10-20 21:04:50|484.31|480.21|484.7|480.6|484.7|480.6|484.28|480.18|19
1634763900000|2021-10-20 21:05:00|484.72|480.62|485.03|480.93|485.1|481|484.72|480.62|19
1634763910000|2021-10-20 21:05:10|485.1|481|485.44|481.34|485.44|481.34|485.1|481|16
1634763920000|2021-10-20 21:05:20|485.43|481.33|486.01|481.91|486.04|481.94|485.43|481.33|20
1634763930000|2021-10-20 21:05:30|486.02|481.92|485.94|481.84|486.1|482|485.89|481.79|16
1634763940000|2021-10-20 21:05:40|485.95|481.85|486.05|481.95|486.12|482.02|485.92|481.82|14
1634763950000|2021-10-20 21:05:50|486.1|482|487.01|482.91|487.03|482.93|486.05|481.95|29
1634763960000|2021-10-20 21:06:00|486.93|482.83|487.08|482.98|487.08|482.98|486.93|482.83|5
1634763970000|2021-10-20 21:06:10|487.72|483.62|488.24|484.14|488.24|484.14|487.72|483.62|5
1634763980000|2021-10-20 21:06:20|488.54|484.44|488.1|484|488.54|484.44|488.1|484|9
1634763990000|2021-10-20 21:06:30|488.33|484.23|488.47|484.37|488.47|484.37|488.33|484.23|2
1634764000000|2021-10-20 21:06:40|488.48|484.38|488.95|484.85|488.95|484.85|488.48|484.38|8
1634764010000|2021-10-20 21:06:50|488.94|484.84|488.76|484.66|488.95|484.85|488.73|484.63|4
1634764020000|2021-10-20 21:07:00|489.82|485.72|489.83|485.73|489.83|485.73|489.82|485.72|2
1634764030000|2021-10-20 21:07:10|489.84|485.74|490.55|486.45|490.6|486.5|489.84|485.74|17
1634764040000|2021-10-20 21:07:20|490.5|486.4|490.6|486.5|490.65|486.55|490.3|486.2|9
1634764050000|2021-10-20 21:07:30|490.65|486.55|490.2|486.1|490.65|486.55|490.18|486.08|20
1634764060000|2021-10-20 21:07:40|490.22|486.12|490.6|486.5|490.6|486.5|490.2|486.1|15
1634764070000|2021-10-20 21:07:50|490.76|486.66|490.78|486.68|490.83|486.73|490.73|486.63|20
1634764080000|2021-10-20 21:08:00|490.79|486.69|490.75|486.65|490.8|486.7|490.7|486.6|10
1634764090000|2021-10-20 21:08:10|490.8|486.7|490.79|486.69|490.82|486.72|490.74|486.64|19
1634764100000|2021-10-20 21:08:20|490.74|486.64|490.27|486.17|490.74|486.64|490.27|486.17|19
1634764110000|2021-10-20 21:08:30|490.17|486.07|489.28|485.18|490.17|486.07|489.28|485.18|19
1634764120000|2021-10-20 21:08:40|488.87|484.77|488.83|484.73|489.04|484.94|488.66|484.56|14
1634764130000|2021-10-20 21:08:50|488.82|484.72|488.35|484.25|488.82|484.72|488.16|484.06|22
1634764140000|2021-10-20 21:09:00|488.37|484.27|488.49|484.39|488.6|484.5|488.37|484.27|12
1634764150000|2021-10-20 21:09:10|488.36|484.26|488.35|484.25|488.36|484.26|488.21|484.11|5
1634764160000|2021-10-20 21:09:20|488.29|484.19|487.68|483.58|488.29|484.19|487.68|483.58|10
1634764170000|2021-10-20 21:09:30|487.69|483.59|487.42|483.32|487.69|483.59|487.42|483.32|17
1634764180000|2021-10-20 21:09:40|487.4|483.3|487.4|483.3|487.51|483.41|487.37|483.27|11
1634764190000|2021-10-20 21:09:50|487.5|483.4|487.55|483.45|487.68|483.58|487.5|483.4|13
1634764200000|2021-10-20 21:10:00|487.59|483.49|487.48|483.38|487.63|483.53|487.42|483.32|8
1634764210000|2021-10-20 21:10:10|487.44|483.34|486.44|482.34|487.44|483.34|486.44|482.34|23
1634764220000|2021-10-20 21:10:20|486.43|482.33|486.08|481.98|486.43|482.33|486.02|481.92|21
1634764230000|2021-10-20 21:10:30|485.91|481.81|485.76|481.66|485.99|481.89|485.76|481.66|13
1634764240000|2021-10-20 21:10:40|485.7|481.6|485.77|481.67|485.81|481.71|485.7|481.6|11
1634764250000|2021-10-20 21:10:50|485.83|481.73|485.63|481.53|485.83|481.73|485.59|481.49|17
1634764260000|2021-10-20 21:11:00|485.59|481.49|485.6|481.5|485.61|481.51|485.3|481.2|26
1634764270000|2021-10-20 21:11:10|485.7|481.6|485.93|481.83|485.93|481.83|485.67|481.57|13
1634764280000|2021-10-20 21:11:20|485.94|481.84|486.21|482.11|486.21|482.11|485.94|481.84|24
1634764290000|2021-10-20 21:11:30|486.2|482.1|486.31|482.21|486.31|482.21|486.15|482.05|18
1634764300000|2021-10-20 21:11:40|486.29|482.19|486.38|482.28|486.39|482.29|486.22|482.12|12
1634764310000|2021-10-20 21:11:50|486.44|482.34|486.5|482.4|486.52|482.42|486.4|482.3|15
1634764320000|2021-10-20 21:12:00|486.51|482.41|486.81|482.71|486.81|482.71|486.47|482.37|15
1634764330000|2021-10-20 21:12:10|486.8|482.7|486.6|482.5|486.81|482.71|486.6|482.5|12
1634764340000|2021-10-20 21:12:20|486.59|482.49|486.55|482.45|486.61|482.51|486.5|482.4|15
1634764350000|2021-10-20 21:12:30|486.54|482.44|486.8|482.7|486.8|482.7|486.46|482.36|21
1634764360000|2021-10-20 21:12:40|486.78|482.68|486.8|482.7|486.84|482.74|486.76|482.66|10
1634764370000|2021-10-20 21:12:50|486.81|482.71|486.99|482.89|487|482.9|486.8|482.7|13
1634764380000|2021-10-20 21:13:00|487|482.9|487.2|483.1|487.37|483.27|487|482.9|20
1634764390000|2021-10-20 21:13:10|487.3|483.2|487.8|483.7|487.81|483.71|487.26|483.16|20
1634764400000|2021-10-20 21:13:20|487.81|483.71|487.43|483.33|487.87|483.77|487.43|483.33|23
1634764410000|2021-10-20 21:13:30|487.42|483.32|487.42|483.32|487.45|483.35|487.38|483.28|7
1634764420000|2021-10-20 21:13:40|487.37|483.27|486.79|482.69|487.37|483.27|486.78|482.68|16
1634764430000|2021-10-20 21:13:50|486.78|482.68|486.79|482.69|486.98|482.88|486.78|482.68|26
1634764440000|2021-10-20 21:14:00|486.78|482.68|486.74|482.64|486.78|482.68|486.74|482.64|8
1634764450000|2021-10-20 21:14:10|486.73|482.63|487.04|482.94|487.1|483|486.73|482.63|22
1634764460000|2021-10-20 21:14:20|487.03|482.93|487.22|483.12|487.22|483.12|487.03|482.93|13
1634764470000|2021-10-20 21:14:30|487.2|483.1|487.36|483.26|487.41|483.31|487.2|483.1|13
1634764480000|2021-10-20 21:14:40|487.35|483.25|487.18|483.08|487.36|483.26|487.18|483.08|15
1634764490000|2021-10-20 21:14:50|487.17|483.07|487.31|483.21|487.31|483.21|487.16|483.06|10
1634764500000|2021-10-20 21:15:00|487.2|483.1|487.04|482.94|487.2|483.1|486.87|482.77|22
1634764510000|2021-10-20 21:15:10|487.02|482.92|486.94|482.84|487.02|482.92|486.87|482.77|17
1634764520000|2021-10-20 21:15:20|486.9|482.8|487.24|483.14|487.24|483.14|486.9|482.8|20
1634764530000|2021-10-20 21:15:30|487.22|483.12|487.24|483.14|487.24|483.14|487.21|483.11|6
1634764540000|2021-10-20 21:15:40|487.23|483.13|487.24|483.14|487.24|483.14|487.21|483.11|7
1634764550000|2021-10-20 21:15:50|487.28|483.18|487.3|483.2|487.3|483.2|487.28|483.18|3
1634764560000|2021-10-20 21:16:00|487.31|483.21|487.21|483.11|487.36|483.26|487.21|483.11|12
1634764570000|2021-10-20 21:16:10|487.2|483.1|486.93|482.83|487.2|483.1|486.91|482.81|21
1634764580000|2021-10-20 21:16:20|486.92|482.82|486.63|482.53|486.93|482.83|486.63|482.53|14
1634764590000|2021-10-20 21:16:30|486.62|482.52|486.56|482.46|486.62|482.52|486.51|482.41|10
1634764600000|2021-10-20 21:16:40|486.54|482.44|486.55|482.45|486.55|482.45|486.54|482.44|2
1634764620000|2021-10-20 21:17:00|486.24|482.14|486.27|482.17|486.27|482.17|486.17|482.07|4
1634764630000|2021-10-20 21:17:10|486.21|482.11|486.06|481.96|486.23|482.13|486.06|481.96|5
1634764640000|2021-10-20 21:17:20|485.93|481.83|486.04|481.94|486.04|481.94|485.91|481.81|6
1634764650000|2021-10-20 21:17:30|486.02|481.92|486.02|481.92|486.02|481.92|486.02|481.92|1
1634764660000|2021-10-20 21:17:40|485.89|481.79|485.98|481.88|485.98|481.88|485.89|481.79|2
1634764670000|2021-10-20 21:17:50|485.97|481.87|485.92|481.82|485.97|481.87|485.8|481.7|9
1634764680000|2021-10-20 21:18:00|485.79|481.69|485.64|481.54|485.79|481.69|485.64|481.54|5
1634764690000|2021-10-20 21:18:10|485.73|481.63|485.66|481.56|485.73|481.63|485.62|481.52|8
1634764700000|2021-10-20 21:18:20|485.68|481.58|485.63|481.53|485.68|481.58|485.63|481.53|3
1634764710000|2021-10-20 21:18:30|485.6|481.5|485.76|481.66|485.76|481.66|485.59|481.49|10
1634764720000|2021-10-20 21:18:40|485.69|481.59|485.8|481.7|485.81|481.71|485.69|481.59|7
1634764730000|2021-10-20 21:18:50|485.82|481.72|485.82|481.72|485.88|481.78|485.8|481.7|11
1634764740000|2021-10-20 21:19:00|485.81|481.71|485.88|481.78|485.95|481.85|485.81|481.71|10
1634764750000|2021-10-20 21:19:10|485.82|481.72|485.82|481.72|485.88|481.78|485.81|481.71|5
1634764760000|2021-10-20 21:19:20|485.94|481.84|485.96|481.86|485.96|481.86|485.81|481.71|6
1634764770000|2021-10-20 21:19:30|485.89|481.79|486|481.9|486|481.9|485.82|481.72|3
1634764780000|2021-10-20 21:19:40|486.01|481.91|485.91|481.81|486.01|481.91|485.91|481.81|6
1634764790000|2021-10-20 21:19:50|485.81|481.71|485.8|481.7|485.99|481.89|485.79|481.69|9
1634764800000|2021-10-20 21:20:00|485.86|481.76|485.95|481.85|486|481.9|485.8|481.7|9
1634764810000|2021-10-20 21:20:10|485.9|481.8|485.96|481.86|485.98|481.88|485.9|481.8|5
1634764820000|2021-10-20 21:20:20|485.97|481.87|485.9|481.8|485.97|481.87|485.9|481.8|2
1634764830000|2021-10-20 21:20:30|485.98|481.88|486.37|482.27|486.37|482.27|485.98|481.88|10
1634764840000|2021-10-20 21:20:40|486.39|482.29|486.37|482.27|486.39|482.29|486.32|482.22|15
1634764850000|2021-10-20 21:20:50|486.36|482.26|486.34|482.24|486.39|482.29|486.34|482.24|10
1634764860000|2021-10-20 21:21:00|486.42|482.32|486.46|482.36|486.48|482.38|486.35|482.25|8
1634764870000|2021-10-20 21:21:10|486.47|482.37|486.87|482.77|486.87|482.77|486.47|482.37|12
1634764880000|2021-10-20 21:21:20|487.03|482.93|487.41|483.31|487.41|483.31|487|482.9|8
1634764890000|2021-10-20 21:21:30|487.49|483.39|487.48|483.38|487.5|483.4|487.38|483.28|8
1634764900000|2021-10-20 21:21:40|487.5|483.4|487.61|483.51|487.61|483.51|487.45|483.35|4
1634764910000|2021-10-20 21:21:50|487.5|483.4|487.6|483.5|487.6|483.5|487.5|483.4|5
1634764920000|2021-10-20 21:22:00|487.53|483.43|487.9|483.8|487.9|483.8|487.51|483.41|10
1634764930000|2021-10-20 21:22:10|488.05|483.95|488.52|484.42|488.54|484.44|488.05|483.95|14
1634764940000|2021-10-20 21:22:20|488.51|484.41|488.4|484.3|488.6|484.5|488.4|484.3|12
1634764950000|2021-10-20 21:22:30|488.37|484.27|488.48|484.38|488.53|484.43|488.34|484.24|20
1634764960000|2021-10-20 21:22:40|488.45|484.35|488.5|484.4|488.5|484.4|488.43|484.33|6
1634764970000|2021-10-20 21:22:50|488.49|484.39|488.57|484.47|488.57|484.47|488.42|484.32|11
1634764980000|2021-10-20 21:23:00|488.5|484.4|488.63|484.53|488.63|484.53|488.47|484.37|11
1634764990000|2021-10-20 21:23:10|488.6|484.5|488.73|484.63|488.74|484.64|488.6|484.5|12
1634765000000|2021-10-20 21:23:20|488.74|484.64|488.81|484.71|488.81|484.71|488.73|484.63|8
1634765010000|2021-10-20 21:23:30|488.78|484.68|488.79|484.69|488.8|484.7|488.76|484.66|12
1634765020000|2021-10-20 21:23:40|488.76|484.66|488.8|484.7|488.8|484.7|488.74|484.64|13
1634765030000|2021-10-20 21:23:50|488.81|484.71|488.83|484.73|488.83|484.73|488.76|484.66|9
1634765040000|2021-10-20 21:24:00|488.81|484.71|488.81|484.71|488.83|484.73|488.8|484.7|4
1634765050000|2021-10-20 21:24:10|488.86|484.76|488.92|484.82|488.97|484.87|488.81|484.71|15
1634765060000|2021-10-20 21:24:20|488.93|484.83|488.91|484.81|489|484.9|488.91|484.81|10
1634765070000|2021-10-20 21:24:30|488.96|484.86|488.98|484.88|488.99|484.89|488.9|484.8|9
1634765080000|2021-10-20 21:24:40|488.9|484.8|488.9|484.8|489.01|484.91|488.87|484.77|7
1634765090000|2021-10-20 21:24:50|488.91|484.81|489|484.9|489|484.9|488.91|484.81|2
1634765100000|2021-10-20 21:25:00|489.02|484.92|489|484.9|489.02|484.92|489|484.9|3
1634765110000|2021-10-20 21:25:10|489.01|484.91|488.98|484.88|489.01|484.91|488.98|484.88|2
1634765120000|2021-10-20 21:25:20|488.99|484.89|489.09|484.99|489.09|484.99|488.95|484.85|13
1634765130000|2021-10-20 21:25:30|489.11|485.01|489.1|485|489.11|485.01|488.97|484.87|8
1634765140000|2021-10-20 21:25:40|489.09|484.99|489.12|485.02|489.12|485.02|488.97|484.87|9
1634765150000|2021-10-20 21:25:50|489.11|485.01|489.11|485.01|489.13|485.03|489.07|484.97|5
1634765160000|2021-10-20 21:26:00|489.13|485.03|489.2|485.1|489.2|485.1|489.11|485.01|3
1634765170000|2021-10-20 21:26:10|489.1|485|489.01|484.91|489.15|485.05|489.01|484.91|4
1634765180000|2021-10-20 21:26:20|489|484.9|489.1|485|489.1|485|488.96|484.86|6
1634765190000|2021-10-20 21:26:30|489.11|485.01|489.2|485.1|489.22|485.12|489.1|485|5
1634765200000|2021-10-20 21:26:40|489.25|485.15|489.25|485.15|489.3|485.2|489.25|485.15|4
1634765210000|2021-10-20 21:26:50|489.3|485.2|489.3|485.2|489.3|485.2|489.3|485.2|1
1634765220000|2021-10-20 21:27:00|489.29|485.19|489.3|485.2|489.3|485.2|489.24|485.14|6
1634765230000|2021-10-20 21:27:10|489.31|485.21|489.3|485.2|489.32|485.22|489.3|485.2|3
1634765240000|2021-10-20 21:27:20|489.26|485.16|489.2|485.1|489.26|485.16|489.1|485|9
1634765250000|2021-10-20 21:27:30|489.19|485.09|489.1|485|489.19|485.09|489.1|485|5
1634765260000|2021-10-20 21:27:40|489.07|484.97|489.03|484.93|489.1|485|489.03|484.93|6
1634765270000|2021-10-20 21:27:50|489.04|484.94|489.14|485.04|489.21|485.11|489.04|484.94|9
1634765280000|2021-10-20 21:28:00|489.12|485.02|489.05|484.95|489.12|485.02|489.02|484.92|14
1634765290000|2021-10-20 21:28:10|489.1|485|489.06|484.96|489.1|485|489.04|484.94|7
1634765300000|2021-10-20 21:28:20|489.04|484.94|489.04|484.94|489.07|484.97|489.03|484.93|6
1634765310000|2021-10-20 21:28:30|489.03|484.93|489.1|485|489.11|485.01|489.03|484.93|6
1634765320000|2021-10-20 21:28:40|489.08|484.98|489.03|484.93|489.08|484.98|489.03|484.93|4
1634765330000|2021-10-20 21:28:50|489.05|484.95|489.02|484.92|489.07|484.97|489|484.9|6
1634765340000|2021-10-20 21:29:00|489.01|484.91|488.97|484.87|489.01|484.91|488.97|484.87|3
1634765350000|2021-10-20 21:29:10|488.93|484.83|488.84|484.74|488.93|484.83|488.84|484.74|3
1634765360000|2021-10-20 21:29:20|488.8|484.7|488.51|484.41|488.88|484.78|488.51|484.41|15
1634765370000|2021-10-20 21:29:30|488.5|484.4|488.5|484.4|488.51|484.41|488.5|484.4|3
1634765380000|2021-10-20 21:29:40|488.51|484.41|488.51|484.41|488.54|484.44|488.5|484.4|11
1634765390000|2021-10-20 21:29:50|488.46|484.36|488.55|484.45|488.55|484.45|488.46|484.36|3
1634765400000|2021-10-20 21:30:00|488.57|484.47|488.55|484.45|488.57|484.47|488.55|484.45|5
1634765410000|2021-10-20 21:30:10|488.52|484.42|488.42|484.32|488.52|484.42|488.42|484.32|12
1634765420000|2021-10-20 21:30:20|488.3|484.2|488.18|484.08|488.33|484.23|488.14|484.04|9
1634765430000|2021-10-20 21:30:30|488.15|484.05|487.82|483.72|488.15|484.05|487.77|483.67|22
1634765440000|2021-10-20 21:30:40|487.76|483.66|487.75|483.65|487.76|483.66|487.7|483.6|9
1634765450000|2021-10-20 21:30:50|487.69|483.59|487.76|483.66|487.79|483.69|487.67|483.57|8
1634765460000|2021-10-20 21:31:00|487.72|483.62|487.74|483.64|487.75|483.65|487.71|483.61|6
1634765490000|2021-10-20 21:31:30|487.69|483.59|487.7|483.6|487.7|483.6|487.69|483.59|2
1634765510000|2021-10-20 21:31:50|487.74|483.64|487.7|483.6|487.74|483.64|487.7|483.6|2
1634765520000|2021-10-20 21:32:00|487.68|483.58|487.65|483.55|487.68|483.58|487.65|483.55|3
1634765530000|2021-10-20 21:32:10|487.7|483.6|487.6|483.5|487.7|483.6|487.6|483.5|7
1634765540000|2021-10-20 21:32:20|487.62|483.52|487.7|483.6|487.7|483.6|487.6|483.5|4
1634765550000|2021-10-20 21:32:30|487.6|483.5|487.6|483.5|487.6|483.5|487.6|483.5|1
1634765580000|2021-10-20 21:33:00|487.5|483.4|487.5|483.4|487.52|483.42|487.5|483.4|6
1634765590000|2021-10-20 21:33:10|487.51|483.41|487.4|483.3|487.51|483.41|487.38|483.28|15
1634765600000|2021-10-20 21:33:20|487.41|483.31|487.15|483.05|487.41|483.31|487.14|483.04|18
1634765610000|2021-10-20 21:33:30|487.11|483.01|487.11|483.01|487.12|483.02|487.06|482.96|12
1634765620000|2021-10-20 21:33:40|487.12|483.02|487.1|483|487.13|483.03|487.1|483|7
1634765630000|2021-10-20 21:33:50|487.09|482.99|486.98|482.88|487.09|482.99|486.97|482.87|27
1634765640000|2021-10-20 21:34:00|486.97|482.87|487|482.9|487.04|482.94|486.93|482.83|16
1634765650000|2021-10-20 21:34:10|487.04|482.94|486.84|482.74|487.04|482.94|486.84|482.74|6
1634765660000|2021-10-20 21:34:20|486.83|482.73|486.75|482.65|486.83|482.73|486.75|482.65|6
1634765670000|2021-10-20 21:34:30|486.74|482.64|486.66|482.56|486.76|482.66|486.62|482.52|13
1634765680000|2021-10-20 21:34:40|486.67|482.57|486.7|482.6|486.7|482.6|486.6|482.5|10
1634765690000|2021-10-20 21:34:50|486.67|482.57|486.6|482.5|486.67|482.57|486.6|482.5|7
1634765700000|2021-10-20 21:35:00|486.61|482.51|486.65|482.55|486.71|482.61|486.61|482.51|6
1634765710000|2021-10-20 21:35:10|486.61|482.51|486.61|482.51|486.61|482.51|486.61|482.51|1
1634765740000|2021-10-20 21:35:40|486.6|482.5|486.64|482.54|486.64|482.54|486.6|482.5|4
1634765750000|2021-10-20 21:35:50|486.63|482.53|486.63|482.53|486.63|482.53|486.63|482.53|1
1634765760000|2021-10-20 21:36:00|486.64|482.54|486.65|482.55|486.65|482.55|486.62|482.52|4
1634765770000|2021-10-20 21:36:10|486.6|482.5|486.7|482.6|486.71|482.61|486.6|482.5|4
1634765780000|2021-10-20 21:36:20|486.65|482.55|486.58|482.48|486.65|482.55|486.58|482.48|9
1634765790000|2021-10-20 21:36:30|486.55|482.45|486.23|482.13|486.58|482.48|486.23|482.13|7
1634765800000|2021-10-20 21:36:40|486.25|482.15|486.25|482.15|486.27|482.17|486.25|482.15|3
1634765810000|2021-10-20 21:36:50|486.26|482.16|486.31|482.21|486.31|482.21|486.26|482.16|4
1634765820000|2021-10-20 21:37:00|486.25|482.15|486.18|482.08|486.25|482.15|486.18|482.08|4
1634765830000|2021-10-20 21:37:10|486.23|482.13|486.2|482.1|486.23|482.13|486.2|482.1|3
1634765840000|2021-10-20 21:37:20|486.21|482.11|486.12|482.02|486.21|482.11|486.12|482.02|4
1634765850000|2021-10-20 21:37:30|486.1|482|486.12|482.02|486.13|482.03|486.1|482|3
1634765860000|2021-10-20 21:37:40|486.06|481.96|486.1|482|486.1|482|486.06|481.96|2
1634765870000|2021-10-20 21:37:50|486.12|482.02|486.05|481.95|486.12|482.02|486.05|481.95|8
1634765880000|2021-10-20 21:38:00|486.01|481.91|486.02|481.92|486.02|481.92|486.01|481.91|2
1634765890000|2021-10-20 21:38:10|486.04|481.94|485.98|481.88|486.09|481.99|485.98|481.88|12
1634765900000|2021-10-20 21:38:20|485.96|481.86|485.93|481.83|485.96|481.86|485.89|481.79|6
1634765920000|2021-10-20 21:38:40|485.86|481.76|485.84|481.74|485.86|481.76|485.81|481.71|11
1634765940000|2021-10-20 21:39:00|485.79|481.69|485.77|481.67|485.79|481.69|485.77|481.67|2
1634765950000|2021-10-20 21:39:10|485.58|481.48|485.58|481.48|485.58|481.48|485.58|481.48|1
1634765960000|2021-10-20 21:39:20|485.61|481.51|485.61|481.51|485.61|481.51|485.61|481.51|1
1634765970000|2021-10-20 21:39:30|485.7|481.6|485.7|481.6|485.7|481.6|485.7|481.6|1
1634765980000|2021-10-20 21:39:40|485.64|481.54|485.67|481.57|485.69|481.59|485.63|481.53|7
1634765990000|2021-10-20 21:39:50|485.72|481.62|485.71|481.61|485.72|481.62|485.68|481.58|12
1634766000000|2021-10-20 21:40:00|485.7|481.6|485.8|481.7|485.8|481.7|485.7|481.6|5
1634766010000|2021-10-20 21:40:10|485.81|481.71|485.81|481.71|485.81|481.71|485.7|481.6|9
1634766020000|2021-10-20 21:40:20|485.8|481.7|485.74|481.64|485.87|481.77|485.72|481.62|11
1634766030000|2021-10-20 21:40:30|485.75|481.65|485.74|481.64|485.76|481.66|485.74|481.64|5
1634766040000|2021-10-20 21:40:40|485.75|481.65|485.76|481.66|485.76|481.66|485.73|481.63|5
1634766050000|2021-10-20 21:40:50|485.77|481.67|485.73|481.63|485.78|481.68|485.73|481.63|10
1634766060000|2021-10-20 21:41:00|485.74|481.64|485.29|481.19|485.76|481.66|485.29|481.19|19
1634766070000|2021-10-20 21:41:10|485.22|481.12|485.02|480.92|485.22|481.12|485.02|480.92|23
1634766080000|2021-10-20 21:41:20|485|480.9|484.81|480.71|485.02|480.92|484.81|480.71|28
1634766090000|2021-10-20 21:41:30|484.84|480.74|484.77|480.67|484.85|480.75|484.75|480.65|16
1634766100000|2021-10-20 21:41:40|484.76|480.66|484.87|480.77|484.87|480.77|484.76|480.66|9
1634766110000|2021-10-20 21:41:50|484.84|480.74|484.75|480.65|484.85|480.75|484.75|480.65|14
1634766120000|2021-10-20 21:42:00|484.73|480.63|484.7|480.6|484.73|480.63|484.7|480.6|4
1634766130000|2021-10-20 21:42:10|484.65|480.55|484.62|480.52|484.65|480.55|484.62|480.52|7
1634766140000|2021-10-20 21:42:20|484.6|480.5|484.6|480.5|484.65|480.55|484.6|480.5|7
1634766150000|2021-10-20 21:42:30|484.61|480.51|484.44|480.34|484.61|480.51|484.44|480.34|10
1634766160000|2021-10-20 21:42:40|484.31|480.21|483.98|479.88|484.35|480.25|483.98|479.88|16
1634766170000|2021-10-20 21:42:50|483.96|479.86|483.85|479.75|483.96|479.86|483.85|479.75|4
1634766180000|2021-10-20 21:43:00|483.71|479.61|483.71|479.61|483.71|479.61|483.69|479.59|3
1634766190000|2021-10-20 21:43:10|483.69|479.59|483.61|479.51|483.69|479.59|483.6|479.5|9
1634766200000|2021-10-20 21:43:20|483.59|479.49|483.5|479.4|483.61|479.51|483.31|479.21|6
1634766210000|2021-10-20 21:43:30|483.59|479.49|484.25|480.15|484.25|480.15|483.51|479.41|18
1634766220000|2021-10-20 21:43:40|484.2|480.1|484.85|480.75|484.91|480.81|484.2|480.1|13
1634766230000|2021-10-20 21:43:50|484.86|480.76|484.99|480.89|485|480.9|484.86|480.76|8
1634766240000|2021-10-20 21:44:00|485.01|480.91|485.09|480.99|485.16|481.06|484.99|480.89|13
1634766250000|2021-10-20 21:44:10|485.1|481|484.8|480.7|485.15|481.05|484.77|480.67|16
1634766260000|2021-10-20 21:44:20|484.78|480.68|484.34|480.24|484.78|480.68|484.34|480.24|20
1634766270000|2021-10-20 21:44:30|484.33|480.23|484.31|480.21|484.33|480.23|484.23|480.13|6
1634766280000|2021-10-20 21:44:40|484.35|480.25|484.52|480.42|484.59|480.49|484.35|480.25|15
1634766290000|2021-10-20 21:44:50|484.5|480.4|484.51|480.41|484.55|480.45|484.49|480.39|6
1634766300000|2021-10-20 21:45:00|484.55|480.45|484.59|480.49|484.59|480.49|484.44|480.34|11
1634766310000|2021-10-20 21:45:10|484.56|480.46|484.65|480.55|484.71|480.61|484.5|480.4|14
1634766320000|2021-10-20 21:45:20|484.7|480.6|484.9|480.8|484.9|480.8|484.7|480.6|12
1634766330000|2021-10-20 21:45:30|484.92|480.82|484.9|480.8|484.98|480.88|484.9|480.8|11
1634766340000|2021-10-20 21:45:40|484.98|480.88|484.91|480.81|484.98|480.88|484.91|480.81|11
1634766350000|2021-10-20 21:45:50|484.96|480.86|484.94|480.84|485|480.9|484.94|480.84|5
1634766360000|2021-10-20 21:46:00|484.97|480.87|484.97|480.87|484.97|480.87|484.97|480.87|1
1634766370000|2021-10-20 21:46:10|484.96|480.86|485.03|480.93|485.03|480.93|484.96|480.86|2
1634766390000|2021-10-20 21:46:30|485|480.9|484.96|480.86|485|480.9|484.96|480.86|2
1634766400000|2021-10-20 21:46:40|484.92|480.82|485.01|480.91|485.01|480.91|484.92|480.82|5
1634766410000|2021-10-20 21:46:50|484.99|480.89|485.01|480.91|485.01|480.91|484.97|480.87|7
1634766420000|2021-10-20 21:47:00|484.92|480.82|485.01|480.91|485.03|480.93|484.92|480.82|8
1634766440000|2021-10-20 21:47:20|485.17|481.07|485.22|481.12|485.22|481.12|485.15|481.05|5
1634766450000|2021-10-20 21:47:30|485.2|481.1|485.15|481.05|485.21|481.11|485.13|481.03|6
1634766460000|2021-10-20 21:47:40|485.16|481.06|485.14|481.04|485.18|481.08|485.14|481.04|4
1634766470000|2021-10-20 21:47:50|485.15|481.05|485.15|481.05|485.15|481.05|485.15|481.05|1
1634766480000|2021-10-20 21:48:00|485.23|481.13|485.11|481.01|485.23|481.13|485.11|481.01|6
1634766490000|2021-10-20 21:48:10|485.13|481.03|484.84|480.74|485.13|481.03|484.84|480.74|10
1634766500000|2021-10-20 21:48:20|484.83|480.73|484.37|480.27|484.83|480.73|484.37|480.27|18
1634766510000|2021-10-20 21:48:30|484.36|480.26|484.29|480.19|484.36|480.26|484.25|480.15|9
1634766520000|2021-10-20 21:48:40|484.24|480.14|484.08|479.98|484.24|480.14|484.08|479.98|5
1634766530000|2021-10-20 21:48:50|484.17|480.07|483.87|479.77|484.2|480.1|483.87|479.77|14
1634766540000|2021-10-20 21:49:00|483.81|479.71|484.09|479.99|484.09|479.99|483.8|479.7|6
1634766550000|2021-10-20 21:49:10|483.99|479.89|483.9|479.8|483.99|479.89|483.87|479.77|5
1634766560000|2021-10-20 21:49:20|483.85|479.75|483.9|479.8|483.9|479.8|483.81|479.71|3
1634766580000|2021-10-20 21:49:40|484.02|479.92|484.02|479.92|484.02|479.92|484.02|479.92|1
1634766590000|2021-10-20 21:49:50|484.03|479.93|484.1|480|484.13|480.03|484|479.9|11
1634766600000|2021-10-20 21:50:00|484.05|479.95|484.1|480|484.1|480|484.05|479.95|2
1634766610000|2021-10-20 21:50:10|484.09|479.99|484.13|480.03|484.13|480.03|484.09|479.99|3
1634766630000|2021-10-20 21:50:30|484.08|479.98|484.07|479.97|484.08|479.98|484.07|479.97|2
1634766640000|2021-10-20 21:50:40|484.06|479.96|484.06|479.96|484.06|479.96|484.06|479.96|1
1634766650000|2021-10-20 21:50:50|484.05|479.95|484.2|480.1|484.2|480.1|484.05|479.95|2
1634766660000|2021-10-20 21:51:00|484.27|480.17|484.53|480.43|484.54|480.44|484.25|480.15|16
1634766670000|2021-10-20 21:51:10|484.6|480.5|484.46|480.36|484.6|480.5|484.46|480.36|6
1634766680000|2021-10-20 21:51:20|484.51|480.41|484.47|480.37|484.55|480.45|484.38|480.28|6
1634766690000|2021-10-20 21:51:30|484.49|480.39|484.25|480.15|484.49|480.39|484.25|480.15|5
1634766710000|2021-10-20 21:51:50|484.21|480.11|484.21|480.11|484.21|480.11|484.21|480.11|1
1634766740000|2021-10-20 21:52:20|484.24|480.14|484.1|480|484.3|480.2|484.1|480|9
1634766750000|2021-10-20 21:52:30|484.05|479.95|484.05|479.95|484.05|479.95|484.05|479.95|1
1634766760000|2021-10-20 21:52:40|484.06|479.96|484.06|479.96|484.06|479.96|484.06|479.96|1
1634766780000|2021-10-20 21:53:00|483.96|479.86|483.96|479.86|484.01|479.91|483.94|479.84|4
1634766790000|2021-10-20 21:53:10|483.95|479.85|483.95|479.85|483.95|479.85|483.95|479.85|1
1634766810000|2021-10-20 21:53:30|484|479.9|484|479.9|484|479.9|484|479.9|1
1634766820000|2021-10-20 21:53:40|484.03|479.93|484.1|480|484.1|480|484.03|479.93|2
1634766830000|2021-10-20 21:53:50|484.11|480.01|484.2|480.1|484.2|480.1|484.1|480|6
1634766840000|2021-10-20 21:54:00|484.22|480.12|484.39|480.29|484.4|480.3|484.21|480.11|9
1634766850000|2021-10-20 21:54:10|484.38|480.28|484.5|480.4|484.5|480.4|484.38|480.28|7
1634766860000|2021-10-20 21:54:20|484.53|480.43|484.63|480.53|484.63|480.53|484.53|480.43|2
1634766870000|2021-10-20 21:54:30|484.67|480.57|484.8|480.7|484.85|480.75|484.67|480.57|7
1634766880000|2021-10-20 21:54:40|484.82|480.72|484.8|480.7|484.85|480.75|484.8|480.7|3
1634766890000|2021-10-20 21:54:50|484.9|480.8|484.8|480.7|484.9|480.8|484.8|480.7|5
1634766910000|2021-10-20 21:55:10|484.88|480.78|484.81|480.71|484.88|480.78|484.7|480.6|6
1634766920000|2021-10-20 21:55:20|484.7|480.6|485|480.9|485|480.9|484.7|480.6|3
1634766930000|2021-10-20 21:55:30|485.13|481.03|485.13|481.03|485.13|481.03|485.06|480.96|3
1634766940000|2021-10-20 21:55:40|484.99|480.89|484.81|480.71|485.04|480.94|484.81|480.71|6
1634766950000|2021-10-20 21:55:50|484.85|480.75|484.84|480.74|484.85|480.75|484.76|480.66|7
1634766960000|2021-10-20 21:56:00|484.86|480.76|484.85|480.75|484.9|480.8|484.85|480.75|4
1634766970000|2021-10-20 21:56:10|484.8|480.7|484.95|480.85|484.96|480.86|484.8|480.7|4
1634766980000|2021-10-20 21:56:20|484.9|480.8|484.9|480.8|484.94|480.84|484.9|480.8|3
1634766990000|2021-10-20 21:56:30|484.93|480.83|484.91|480.81|484.99|480.89|484.85|480.75|5
1634767000000|2021-10-20 21:56:40|484.84|480.74|484.8|480.7|484.87|480.77|484.8|480.7|4
1634767010000|2021-10-20 21:56:50|484.88|480.78|484.76|480.66|484.95|480.85|484.76|480.66|13
1634767020000|2021-10-20 21:57:00|484.75|480.65|484.74|480.64|484.75|480.65|484.73|480.63|3
1634767030000|2021-10-20 21:57:10|484.69|480.59|484.53|480.43|484.69|480.59|484.53|480.43|3
1634767040000|2021-10-20 21:57:20|484.49|480.39|484.54|480.44|484.54|480.44|484.49|480.39|5
1634767050000|2021-10-20 21:57:30|484.56|480.46|484.6|480.5|484.62|480.52|484.52|480.42|6
1634767060000|2021-10-20 21:57:40|484.65|480.55|484.6|480.5|484.72|480.62|484.59|480.49|9
1634767070000|2021-10-20 21:57:50|484.57|480.47|484.57|480.47|484.57|480.47|484.57|480.47|1
1634767080000|2021-10-20 21:58:00|484.61|480.51|484.52|480.42|484.61|480.51|484.49|480.39|6
1634767090000|2021-10-20 21:58:10|484.51|480.41|484.4|480.3|484.51|480.41|484.4|480.3|7
1634767100000|2021-10-20 21:58:20|484.33|480.23|484.35|480.25|484.37|480.27|484.33|480.23|3
1634767110000|2021-10-20 21:58:30|484.36|480.26|484.39|480.29|484.39|480.29|484.36|480.26|2
1634767120000|2021-10-20 21:58:40|484.33|480.23|484.44|480.34|484.44|480.34|484.33|480.23|5
1634767140000|2021-10-20 21:59:00|484.43|480.33|484.43|480.33|484.43|480.33|484.43|480.33|1
1634767150000|2021-10-20 21:59:10|484.47|480.37|485.07|480.97|485.07|480.97|484.47|480.37|15
1634767160000|2021-10-20 21:59:20|485.3|481.2|485.9|481.8|485.9|481.8|485.3|481.2|9
1634767170000|2021-10-20 21:59:30|485.95|481.85|485.53|481.43|485.95|481.85|485.53|481.43|8
1634767180000|2021-10-20 21:59:40|485.58|481.48|485.59|481.49|485.66|481.56|485.53|481.43|10
1634767190000|2021-10-20 21:59:50|485.56|481.46|485.43|481.33|485.58|481.48|485.43|481.33|7
1634767200000|2021-10-20 22:00:00|485.49|481.39|485.1|481|485.5|481.4|484.99|480.89|24
1634767210000|2021-10-20 22:00:10|485.2|481.1|485.19|481.09|485.24|481.14|485.05|480.95|14
1634767220000|2021-10-20 22:00:20|485.18|481.08|484.95|480.85|485.18|481.08|484.95|480.85|12
1634767230000|2021-10-20 22:00:30|484.89|480.79|484.9|480.8|484.9|480.8|484.89|480.79|2
1634767240000|2021-10-20 22:00:40|484.95|480.85|484.48|480.38|485.01|480.91|484.32|480.22|17
1634767250000|2021-10-20 22:00:50|484.31|480.21|483.93|479.83|484.31|480.21|483.93|479.83|2
1634767260000|2021-10-20 22:01:00|483.92|479.82|483.72|479.62|484|479.9|483.68|479.58|11
1634767270000|2021-10-20 22:01:10|483.57|479.47|483.24|479.14|483.57|479.47|483.24|479.14|9
1634767280000|2021-10-20 22:01:20|483.13|479.03|483.29|479.19|483.29|479.19|483.13|479.03|4
1634767290000|2021-10-20 22:01:30|483.4|479.3|483.7|479.6|483.7|479.6|483.4|479.3|12
1634767300000|2021-10-20 22:01:40|483.79|479.69|483.68|479.58|483.82|479.72|483.68|479.58|11
1634767310000|2021-10-20 22:01:50|483.75|479.65|483.7|479.6|483.75|479.65|483.5|479.4|10
1634767320000|2021-10-20 22:02:00|483.69|479.59|483.49|479.39|483.71|479.61|483.49|479.39|6
1634767330000|2021-10-20 22:02:10|483.48|479.38|483.48|479.38|483.48|479.38|483.48|479.38|1
1634767340000|2021-10-20 22:02:20|483.51|479.41|483.38|479.28|483.51|479.41|483.35|479.25|3
1634767350000|2021-10-20 22:02:30|483.4|479.3|483.5|479.4|483.51|479.41|483.4|479.3|8
1634767360000|2021-10-20 22:02:40|483.53|479.43|483.43|479.33|483.53|479.43|483.43|479.33|7
1634767370000|2021-10-20 22:02:50|483.48|479.38|483.5|479.4|483.51|479.41|483.4|479.3|9
1634767380000|2021-10-20 22:03:00|483.49|479.39|483.51|479.41|483.51|479.41|483.49|479.39|2
1634767390000|2021-10-20 22:03:10|483.49|479.39|483.44|479.34|483.51|479.41|483.44|479.34|9
1634767400000|2021-10-20 22:03:20|483.51|479.41|483.67|479.57|483.72|479.62|483.51|479.41|22
1634767410000|2021-10-20 22:03:30|483.68|479.58|483.73|479.63|483.74|479.64|483.63|479.53|10
1634767420000|2021-10-20 22:03:40|483.72|479.62|484.28|480.18|484.36|480.26|483.72|479.62|21
1634767430000|2021-10-20 22:03:50|484.27|480.17|483.68|479.58|484.27|480.17|483.68|479.58|15
1634767440000|2021-10-20 22:04:00|483.71|479.61|483.45|479.35|483.71|479.61|483.45|479.35|5
1634767450000|2021-10-20 22:04:10|483.56|479.46|483.85|479.75|483.85|479.75|483.46|479.36|15
1634767460000|2021-10-20 22:04:20|483.86|479.76|484.16|480.06|484.18|480.08|483.86|479.76|14
1634767470000|2021-10-20 22:04:30|484.22|480.12|484.13|480.03|484.34|480.24|484.13|480.03|8
1634767480000|2021-10-20 22:04:40|483.97|479.87|484.26|480.16|484.26|480.16|483.94|479.84|12
1634767490000|2021-10-20 22:04:50|484.27|480.17|483.95|479.85|484.28|480.18|483.84|479.74|16
1634767500000|2021-10-20 22:05:00|484.09|479.99|484.07|479.97|484.09|479.99|484.07|479.97|2
1634767510000|2021-10-20 22:05:10|484.12|480.02|484.07|479.97|484.14|480.04|484.04|479.94|10
1634767520000|2021-10-20 22:05:20|484.13|480.03|484.29|480.19|484.31|480.21|484.11|480.01|11
1634767530000|2021-10-20 22:05:30|484.3|480.2|484.46|480.36|484.46|480.36|484.3|480.2|11
1634767540000|2021-10-20 22:05:40|484.48|480.38|484.34|480.24|484.5|480.4|484.34|480.24|11
1634767550000|2021-10-20 22:05:50|484.36|480.26|484.4|480.3|484.42|480.32|484.29|480.19|11
1634767560000|2021-10-20 22:06:00|484.5|480.4|484.33|480.23|484.5|480.4|484.23|480.13|12
1634767570000|2021-10-20 22:06:10|484.22|480.12|484.31|480.21|484.48|480.38|484.22|480.12|11
1634767580000|2021-10-20 22:06:20|484.32|480.22|484.36|480.26|484.36|480.26|484.32|480.22|5
1634767590000|2021-10-20 22:06:30|484.45|480.35|484.47|480.37|484.47|480.37|484.4|480.3|5
1634767620000|2021-10-20 22:07:00|484.36|480.26|484.36|480.26|484.36|480.26|484.36|480.26|1
1634767630000|2021-10-20 22:07:10|484.6|480.5|484.6|480.5|484.6|480.5|484.6|480.5|1
1634767640000|2021-10-20 22:07:20|484.7|480.6|484.7|480.6|484.78|480.68|484.7|480.6|4
1634767650000|2021-10-20 22:07:30|484.8|480.7|484.82|480.72|484.82|480.72|484.8|480.7|2
1634767660000|2021-10-20 22:07:40|484.7|480.6|484.9|480.8|484.9|480.8|484.7|480.6|3
1634767670000|2021-10-20 22:07:50|484.99|480.89|484.93|480.83|484.99|480.89|484.8|480.7|3
1634767680000|2021-10-20 22:08:00|484.91|480.81|484.91|480.81|484.91|480.81|484.91|480.81|1
1634767690000|2021-10-20 22:08:10|484.78|480.68|484.78|480.68|484.78|480.68|484.78|480.68|1
1634767700000|2021-10-20 22:08:20|484.6|480.5|484.56|480.46|484.69|480.59|484.52|480.42|10
1634767710000|2021-10-20 22:08:30|484.55|480.45|484.55|480.45|484.56|480.46|484.55|480.45|3
1634767720000|2021-10-20 22:08:40|484.56|480.46|484.56|480.46|484.7|480.6|484.55|480.45|7
1634767730000|2021-10-20 22:08:50|484.59|480.49|484.7|480.6|484.81|480.71|484.59|480.49|8
1634767740000|2021-10-20 22:09:00|484.82|480.72|484.7|480.6|484.82|480.72|484.7|480.6|6
1634767750000|2021-10-20 22:09:10|484.79|480.69|484.57|480.47|484.83|480.73|484.57|480.47|7
1634767760000|2021-10-20 22:09:20|484.52|480.42|484.43|480.33|484.58|480.48|484.4|480.3|7
1634767770000|2021-10-20 22:09:30|484.54|480.44|484.74|480.64|484.86|480.76|484.54|480.44|13
1634767780000|2021-10-20 22:09:40|484.73|480.63|484.64|480.54|484.78|480.68|484.6|480.5|6
1634767790000|2021-10-20 22:09:50|484.47|480.37|484.5|480.4|484.5|480.4|484.38|480.28|3
1634767800000|2021-10-20 22:10:00|484.61|480.51|484.62|480.52|484.62|480.52|484.61|480.51|2
1634767810000|2021-10-20 22:10:10|484.61|480.51|484.3|480.2|484.61|480.51|484.3|480.2|5
1634767820000|2021-10-20 22:10:20|484.34|480.24|484.25|480.15|484.34|480.24|484.2|480.1|5
1634767830000|2021-10-20 22:10:30|484.2|480.1|484.25|480.15|484.4|480.3|484.15|480.05|10
1634767840000|2021-10-20 22:10:40|484.2|480.1|484.2|480.1|484.2|480.1|484.14|480.04|6
1634767850000|2021-10-20 22:10:50|484.17|480.07|484.18|480.08|484.26|480.16|483.95|479.85|13
1634767860000|2021-10-20 22:11:00|484.21|480.11|484.13|480.03|484.21|480.11|484.09|479.99|8
1634767870000|2021-10-20 22:11:10|484.1|480|484.12|480.02|484.15|480.05|484.05|479.95|6
1634767880000|2021-10-20 22:11:20|484.18|480.08|484.37|480.27|484.37|480.27|484.18|480.08|5
1634767890000|2021-10-20 22:11:30|484.3|480.2|484.55|480.45|484.64|480.54|484.3|480.2|13
1634767900000|2021-10-20 22:11:40|484.57|480.47|484.78|480.68|484.78|480.68|484.57|480.47|8
1634767910000|2021-10-20 22:11:50|484.89|480.79|484.8|480.7|484.98|480.88|484.8|480.7|7
1634767920000|2021-10-20 22:12:00|484.85|480.75|484.8|480.7|484.85|480.75|484.66|480.56|9
1634767930000|2021-10-20 22:12:10|484.9|480.8|484.8|480.7|484.95|480.85|484.66|480.56|12
1634767940000|2021-10-20 22:12:20|484.9|480.8|484.9|480.8|485.15|481.05|484.9|480.8|4
1634767950000|2021-10-20 22:12:30|485|480.9|485|480.9|485.12|481.02|484.9|480.8|4
1634767960000|2021-10-20 22:12:40|484.9|480.8|484.9|480.8|485.09|480.99|484.9|480.8|3
1634767970000|2021-10-20 22:12:50|485.09|480.99|484.9|480.8|485.09|480.99|484.9|480.8|9
1634767980000|2021-10-20 22:13:00|485.02|480.92|484.84|480.74|485.02|480.92|484.79|480.69|11
1634767990000|2021-10-20 22:13:10|484.83|480.73|485.25|481.15|485.31|481.21|484.82|480.72|17
1634768000000|2021-10-20 22:13:20|485.29|481.19|485.33|481.23|485.43|481.33|485.23|481.13|13
1634768010000|2021-10-20 22:13:30|485.39|481.29|485.5|481.4|485.7|481.6|485.33|481.23|18
1634768020000|2021-10-20 22:13:40|485.58|481.48|485.7|481.6|485.7|481.6|485.5|481.4|4
1634768030000|2021-10-20 22:13:50|485.64|481.54|485.6|481.5|485.81|481.71|485.6|481.5|7
1634768040000|2021-10-20 22:14:00|485.69|481.59|485.5|481.4|485.81|481.71|485.5|481.4|5
1634768050000|2021-10-20 22:14:10|485.6|481.5|485.8|481.7|485.8|481.7|485.6|481.5|3
1634768060000|2021-10-20 22:14:20|485.85|481.75|485.58|481.48|485.85|481.75|485.58|481.48|2
1634768070000|2021-10-20 22:14:30|485.57|481.47|486|481.9|486|481.9|485.57|481.47|5
1634768080000|2021-10-20 22:14:40|486.13|482.03|485.95|481.85|486.13|482.03|485.93|481.83|8
1634768090000|2021-10-20 22:14:50|486.04|481.94|486.14|482.04|486.14|482.04|486|481.9|9
1634768100000|2021-10-20 22:15:00|485.93|481.83|485.94|481.84|485.97|481.87|485.83|481.73|6
1634768110000|2021-10-20 22:15:10|485.8|481.7|485.95|481.85|486|481.9|485.8|481.7|11
1634768120000|2021-10-20 22:15:20|485.96|481.86|485.96|481.86|486.04|481.94|485.84|481.74|11
1634768130000|2021-10-20 22:15:30|485.84|481.74|485.85|481.75|485.85|481.75|485.84|481.74|2
1634768140000|2021-10-20 22:15:40|485.78|481.68|485.78|481.68|485.78|481.68|485.78|481.68|1
1634768150000|2021-10-20 22:15:50|485.85|481.75|485.53|481.43|485.86|481.76|485.38|481.28|11
1634768160000|2021-10-20 22:16:00|485.56|481.46|485.37|481.27|485.56|481.46|485.36|481.26|11
1634768170000|2021-10-20 22:16:10|485.54|481.44|485.38|481.28|485.56|481.46|485.37|481.27|12
1634768180000|2021-10-20 22:16:20|485.39|481.29|485.79|481.69|485.8|481.7|485.39|481.29|6
1634768190000|2021-10-20 22:16:30|485.8|481.7|485.6|481.5|485.81|481.71|485.56|481.46|9
1634768200000|2021-10-20 22:16:40|485.56|481.46|485.47|481.37|485.56|481.46|485.47|481.37|4
1634768210000|2021-10-20 22:16:50|485.51|481.41|485.52|481.42|485.52|481.42|485.44|481.34|5
1634768220000|2021-10-20 22:17:00|485.49|481.39|485.6|481.5|485.61|481.51|485.49|481.39|7
1634768230000|2021-10-20 22:17:10|485.65|481.55|485.9|481.8|485.9|481.8|485.65|481.55|12
1634768240000|2021-10-20 22:17:20|485.88|481.78|485.91|481.81|486.05|481.95|485.86|481.76|11
1634768250000|2021-10-20 22:17:30|485.93|481.83|485.83|481.73|485.93|481.83|485.83|481.73|6
1634768260000|2021-10-20 22:17:40|485.85|481.75|485.73|481.63|485.85|481.75|485.73|481.63|5
1634768270000|2021-10-20 22:17:50|485.72|481.62|485.73|481.63|485.73|481.63|485.66|481.56|4
1634768280000|2021-10-20 22:18:00|485.8|481.7|485.82|481.72|485.82|481.72|485.8|481.7|2
1634768290000|2021-10-20 22:18:10|485.7|481.6|485.74|481.64|485.76|481.66|485.7|481.6|5
1634768300000|2021-10-20 22:18:20|485.7|481.6|485.7|481.6|485.73|481.63|485.7|481.6|3
1634768310000|2021-10-20 22:18:30|485.74|481.64|485.74|481.64|485.74|481.64|485.7|481.6|4
1634768320000|2021-10-20 22:18:40|485.73|481.63|485.56|481.46|485.74|481.64|485.56|481.46|6
1634768330000|2021-10-20 22:18:50|485.59|481.49|485.58|481.48|485.6|481.5|485.57|481.47|6
1634768340000|2021-10-20 22:19:00|485.63|481.53|485.68|481.58|485.68|481.58|485.63|481.53|2
1634768350000|2021-10-20 22:19:10|485.7|481.6|485.7|481.6|485.79|481.69|485.7|481.6|3
1634768360000|2021-10-20 22:19:20|485.78|481.68|485.8|481.7|485.8|481.7|485.74|481.64|4
1634768370000|2021-10-20 22:19:30|485.9|481.8|485.9|481.8|485.9|481.8|485.9|481.8|1
1634768380000|2021-10-20 22:19:40|485.89|481.79|485.9|481.8|485.9|481.8|485.89|481.79|2
1634768390000|2021-10-20 22:19:50|485.91|481.81|485.9|481.8|485.91|481.81|485.79|481.69|9
1634768400000|2021-10-20 22:20:00|485.84|481.74|485.87|481.77|485.91|481.81|485.84|481.74|5
1634768410000|2021-10-20 22:20:10|485.86|481.76|486.04|481.94|486.04|481.94|485.86|481.76|10
1634768430000|2021-10-20 22:20:30|486.02|481.92|486.01|481.91|486.04|481.94|486.01|481.91|4
1634768440000|2021-10-20 22:20:40|486.06|481.96|486.01|481.91|486.06|481.96|486.01|481.91|2
1634768450000|2021-10-20 22:20:50|486.02|481.92|486.07|481.97|486.07|481.97|486.02|481.92|2
1634768460000|2021-10-20 22:21:00|486.19|482.09|486.4|482.3|486.4|482.3|486.17|482.07|12
1634768470000|2021-10-20 22:21:10|486.38|482.28|486.5|482.4|486.5|482.4|486.38|482.28|6
1634768480000|2021-10-20 22:21:20|486.4|482.3|486.4|482.3|486.49|482.39|486.29|482.19|7
1634768490000|2021-10-20 22:21:30|486.39|482.29|486.3|482.2|486.4|482.3|486.3|482.2|7
1634768500000|2021-10-20 22:21:40|486.26|482.16|486.28|482.18|486.3|482.2|486.03|481.93|17
1634768510000|2021-10-20 22:21:50|486.27|482.17|486.32|482.22|486.35|482.25|486.27|482.17|5
1634768520000|2021-10-20 22:22:00|486.26|482.16|486.1|482|486.26|482.16|486.06|481.96|13
1634768530000|2021-10-20 22:22:10|486.14|482.04|486|481.9|486.14|482.04|486|481.9|7
1634768540000|2021-10-20 22:22:20|485.96|481.86|486.01|481.91|486.13|482.03|485.94|481.84|11
1634768550000|2021-10-20 22:22:30|486|481.9|485.8|481.7|486|481.9|485.77|481.67|12
1634768560000|2021-10-20 22:22:40|485.79|481.69|485.76|481.66|485.9|481.8|485.76|481.66|10
1634768570000|2021-10-20 22:22:50|485.75|481.65|485.79|481.69|485.9|481.8|485.75|481.65|10
1634768580000|2021-10-20 22:23:00|485.77|481.67|485.76|481.66|485.82|481.72|485.72|481.62|11
1634768590000|2021-10-20 22:23:10|485.79|481.69|485.56|481.46|485.79|481.69|485.49|481.39|14
1634768600000|2021-10-20 22:23:20|485.53|481.43|485.55|481.45|485.55|481.45|485.42|481.32|7
1634768610000|2021-10-20 22:23:30|485.53|481.43|485.44|481.34|485.6|481.5|485.44|481.34|10
1634768620000|2021-10-20 22:23:40|485.47|481.37|485.44|481.34|485.49|481.39|485.29|481.19|15
1634768630000|2021-10-20 22:23:50|485.43|481.33|485.54|481.44|485.6|481.5|485.43|481.33|5
1634768640000|2021-10-20 22:24:00|485.55|481.45|485.49|481.39|485.58|481.48|485.38|481.28|11
1634768650000|2021-10-20 22:24:10|485.55|481.45|485.67|481.57|485.67|481.57|485.54|481.44|20
1634768660000|2021-10-20 22:24:20|485.66|481.56|485.6|481.5|485.66|481.56|485.6|481.5|15
1634768670000|2021-10-20 22:24:30|485.59|481.49|485.45|481.35|485.59|481.49|485.45|481.35|9
1634768680000|2021-10-20 22:24:40|485.53|481.43|485.5|481.4|485.54|481.44|485.45|481.35|11
1634768690000|2021-10-20 22:24:50|485.54|481.44|485.69|481.59|485.69|481.59|485.54|481.44|8
1634768700000|2021-10-20 22:25:00|485.63|481.53|485.59|481.49|485.63|481.53|485.59|481.49|2
1634768710000|2021-10-20 22:25:10|485.7|481.6|485.63|481.53|485.72|481.62|485.63|481.53|6
1634768720000|2021-10-20 22:25:20|485.64|481.54|485.51|481.41|485.64|481.54|485.51|481.41|4
1634768730000|2021-10-20 22:25:30|485.49|481.39|485.54|481.44|485.54|481.44|485.48|481.38|4
1634768740000|2021-10-20 22:25:40|485.52|481.42|485.47|481.37|485.52|481.42|485.41|481.31|7
1634768750000|2021-10-20 22:25:50|485.4|481.3|485.12|481.02|485.4|481.3|485.12|481.02|12
1634768760000|2021-10-20 22:26:00|485.11|481.01|485.09|480.99|485.14|481.04|485.06|480.96|11
1634768770000|2021-10-20 22:26:10|485.14|481.04|485.21|481.11|485.25|481.15|485.12|481.02|8
1634768780000|2021-10-20 22:26:20|485.2|481.1|485.07|480.97|485.23|481.13|485.07|480.97|5
1634768790000|2021-10-20 22:26:30|485.03|480.93|485.01|480.91|485.05|480.95|485.01|480.91|3
1634768800000|2021-10-20 22:26:40|485.04|480.94|485.1|481|485.1|481|485.04|480.94|11
1634768810000|2021-10-20 22:26:50|485.11|481.01|485.07|480.97|485.11|481.01|485.05|480.95|10
1634768820000|2021-10-20 22:27:00|485.05|480.95|485.03|480.93|485.05|480.95|485.01|480.91|4
1634768830000|2021-10-20 22:27:10|484.91|480.81|484.9|480.8|484.91|480.81|484.9|480.8|2
1634768840000|2021-10-20 22:27:20|484.89|480.79|484.89|480.79|484.97|480.87|484.83|480.73|7
1634768850000|2021-10-20 22:27:30|484.85|480.75|485.09|480.99|485.09|480.99|484.85|480.75|10
1634768860000|2021-10-20 22:27:40|485.07|480.97|484.91|480.81|485.07|480.97|484.91|480.81|11
1634768870000|2021-10-20 22:27:50|484.9|480.8|484.88|480.78|484.92|480.82|484.86|480.76|4
1634768880000|2021-10-20 22:28:00|485.03|480.93|485.03|480.93|485.03|480.93|485.03|480.93|1
1634768890000|2021-10-20 22:28:10|484.94|480.84|484.91|480.81|484.94|480.84|484.91|480.81|2
1634768900000|2021-10-20 22:28:20|485.02|480.92|485.02|480.92|485.02|480.92|485|480.9|3
1634768910000|2021-10-20 22:28:30|484.99|480.89|484.99|480.89|485.01|480.91|484.99|480.89|3
1634768920000|2021-10-20 22:28:40|485.02|480.92|485.03|480.93|485.03|480.93|485.02|480.92|2
1634768930000|2021-10-20 22:28:50|484.97|480.87|485.18|481.08|485.3|481.2|484.96|480.86|9
1634768940000|2021-10-20 22:29:00|485.16|481.06|485.12|481.02|485.16|481.06|485.11|481.01|6
1634768950000|2021-10-20 22:29:10|485.07|480.97|485.05|480.95|485.07|480.97|484.99|480.89|17
1634768960000|2021-10-20 22:29:20|485.11|481.01|485.18|481.08|485.21|481.11|485.1|481|10
1634768970000|2021-10-20 22:29:30|485.16|481.06|485.12|481.02|485.17|481.07|485.07|480.97|7
1634768980000|2021-10-20 22:29:40|485.11|481.01|485.08|480.98|485.11|481.01|485.08|480.98|3
1634768990000|2021-10-20 22:29:50|485.04|480.94|485.09|480.99|485.09|480.99|485.02|480.92|4
1634769000000|2021-10-20 22:30:00|485.15|481.05|485.22|481.12|485.26|481.16|485.15|481.05|11
1634769010000|2021-10-20 22:30:10|485.29|481.19|485.43|481.33|485.43|481.33|485.28|481.18|15
1634769020000|2021-10-20 22:30:20|485.46|481.36|485.6|481.5|485.63|481.53|485.46|481.36|10
1634769030000|2021-10-20 22:30:30|485.53|481.43|485.53|481.43|485.6|481.5|485.53|481.43|6
1634769040000|2021-10-20 22:30:40|485.56|481.46|485.6|481.5|485.6|481.5|485.44|481.34|7
1634769050000|2021-10-20 22:30:50|485.61|481.51|485.54|481.44|485.61|481.51|485.52|481.42|6
1634769060000|2021-10-20 22:31:00|485.62|481.52|485.52|481.42|485.62|481.52|485.52|481.42|9
1634769070000|2021-10-20 22:31:10|485.54|481.44|485.59|481.49|485.59|481.49|485.52|481.42|5
1634769080000|2021-10-20 22:31:20|485.57|481.47|485.59|481.49|485.59|481.49|485.57|481.47|2
1634769090000|2021-10-20 22:31:30|485.58|481.48|485.5|481.4|485.58|481.48|485.49|481.39|15
1634769100000|2021-10-20 22:31:40|485.51|481.41|485.56|481.46|485.6|481.5|485.5|481.4|12
1634769110000|2021-10-20 22:31:50|485.52|481.42|485.5|481.4|485.52|481.42|485.5|481.4|2
1634769120000|2021-10-20 22:32:00|485.47|481.37|485.28|481.18|485.47|481.37|485.28|481.18|11
1634769130000|2021-10-20 22:32:10|485.3|481.2|485.3|481.2|485.3|481.2|485.3|481.2|1
1634769140000|2021-10-20 22:32:20|485.4|481.3|485.3|481.2|485.4|481.3|485.3|481.2|14
1634769150000|2021-10-20 22:32:30|485.28|481.18|485.29|481.19|485.29|481.19|485.26|481.16|5
1634769160000|2021-10-20 22:32:40|485.28|481.18|485.28|481.18|485.29|481.19|485.28|481.18|3
1634769170000|2021-10-20 22:32:50|485.29|481.19|485.28|481.18|485.29|481.19|485.28|481.18|4
1634769180000|2021-10-20 22:33:00|485.25|481.15|485.18|481.08|485.26|481.16|485.18|481.08|6
1634769190000|2021-10-20 22:33:10|485.2|481.1|485.14|481.04|485.2|481.1|485.13|481.03|5
1634769200000|2021-10-20 22:33:20|485.15|481.05|485.17|481.07|485.2|481.1|485.14|481.04|14
1634769210000|2021-10-20 22:33:30|485.16|481.06|485.16|481.06|485.17|481.07|485.1|481|10
1634769220000|2021-10-20 22:33:40|485.15|481.05|485.18|481.08|485.27|481.17|485.15|481.05|10
1634769230000|2021-10-20 22:33:50|485.2|481.1|485.14|481.04|485.2|481.1|485.14|481.04|16
1634769240000|2021-10-20 22:34:00|485.16|481.06|485.15|481.05|485.16|481.06|485.14|481.04|8
1634769250000|2021-10-20 22:34:10|485.14|481.04|485.15|481.05|485.15|481.05|485.12|481.02|6
1634769260000|2021-10-20 22:34:20|485.14|481.04|485.15|481.05|485.15|481.05|485.12|481.02|11
1634769270000|2021-10-20 22:34:30|485.14|481.04|485.16|481.06|485.17|481.07|485.14|481.04|8
1634769280000|2021-10-20 22:34:40|485.17|481.07|485.22|481.12|485.24|481.14|485.16|481.06|7
1634769290000|2021-10-20 22:34:50|485.29|481.19|485.29|481.19|485.29|481.19|485.29|481.19|1
1634769300000|2021-10-20 22:35:00|485.24|481.14|485.26|481.16|485.28|481.18|485.22|481.12|7
1634769310000|2021-10-20 22:35:10|485.25|481.15|485.26|481.16|485.27|481.17|485.23|481.13|7
1634769320000|2021-10-20 22:35:20|485.21|481.11|485.01|480.91|485.22|481.12|485.01|480.91|11
1634769330000|2021-10-20 22:35:30|485|480.9|485|480.9|485.02|480.92|484.99|480.89|4
1634769340000|2021-10-20 22:35:40|485.01|480.91|484.99|480.89|485.03|480.93|484.99|480.89|9
1634769350000|2021-10-20 22:35:50|484.96|480.86|484.96|480.86|484.98|480.88|484.95|480.85|9
1634769360000|2021-10-20 22:36:00|484.97|480.87|484.87|480.77|484.98|480.88|484.84|480.74|15
1634769370000|2021-10-20 22:36:10|484.9|480.8|484.86|480.76|484.9|480.8|484.81|480.71|12
1634769380000|2021-10-20 22:36:20|484.9|480.8|484.85|480.75|484.9|480.8|484.85|480.75|4
1634769390000|2021-10-20 22:36:30|484.86|480.76|485|480.9|485.01|480.91|484.86|480.76|6
1634769400000|2021-10-20 22:36:40|485.03|480.93|484.95|480.85|485.03|480.93|484.94|480.84|9
1634769410000|2021-10-20 22:36:50|484.94|480.84|484.81|480.71|484.95|480.85|484.81|480.71|8
1634769420000|2021-10-20 22:37:00|484.82|480.72|484.72|480.62|484.82|480.72|484.72|480.62|8
1634769430000|2021-10-20 22:37:10|484.76|480.66|484.7|480.6|484.87|480.77|484.7|480.6|11
1634769440000|2021-10-20 22:37:20|484.73|480.63|484.74|480.64|484.76|480.66|484.73|480.63|15
1634769450000|2021-10-20 22:37:30|484.73|480.63|484.81|480.71|484.85|480.75|484.73|480.63|7
1634769460000|2021-10-20 22:37:40|484.8|480.7|484.8|480.7|484.81|480.71|484.79|480.69|4
1634769470000|2021-10-20 22:37:50|484.79|480.69|484.79|480.69|484.8|480.7|484.79|480.69|3
1634769480000|2021-10-20 22:38:00|484.8|480.7|484.81|480.71|484.81|480.71|484.8|480.7|6
1634769490000|2021-10-20 22:38:10|484.8|480.7|484.79|480.69|484.83|480.73|484.79|480.69|6
1634769500000|2021-10-20 22:38:20|484.78|480.68|484.8|480.7|484.8|480.7|484.78|480.68|2
1634769510000|2021-10-20 22:38:30|484.79|480.69|484.74|480.64|484.8|480.7|484.71|480.61|6
1634769520000|2021-10-20 22:38:40|484.69|480.59|484.69|480.59|484.7|480.6|484.67|480.57|7
1634769530000|2021-10-20 22:38:50|484.65|480.55|484.68|480.58|484.7|480.6|484.65|480.55|6
1634769540000|2021-10-20 22:39:00|484.65|480.55|484.67|480.57|484.7|480.6|484.61|480.51|14
1634769550000|2021-10-20 22:39:10|484.69|480.59|484.7|480.6|484.7|480.6|484.67|480.57|10
1634769560000|2021-10-20 22:39:20|484.69|480.59|484.63|480.53|484.69|480.59|484.62|480.52|9
1634769570000|2021-10-20 22:39:30|484.62|480.52|484.36|480.26|484.63|480.53|484.36|480.26|8
1634769580000|2021-10-20 22:39:40|484.32|480.22|484.2|480.1|484.32|480.22|484.2|480.1|4
1634769590000|2021-10-20 22:39:50|484.19|480.09|484.03|479.93|484.19|480.09|484.03|479.93|9
1634769600000|2021-10-20 22:40:00|484.01|479.91|484.12|480.02|484.2|480.1|484.01|479.91|8
1634769610000|2021-10-20 22:40:10|484.1|480|484.2|480.1|484.22|480.12|484.1|480|7
1634769620000|2021-10-20 22:40:20|484.21|480.11|484.15|480.05|484.23|480.13|484.15|480.05|7
1634769630000|2021-10-20 22:40:30|484.18|480.08|484.31|480.21|484.31|480.21|484.17|480.07|5
1634769640000|2021-10-20 22:40:40|484.34|480.24|484.31|480.21|484.34|480.24|484.31|480.21|5
1634769650000|2021-10-20 22:40:50|484.32|480.22|484.3|480.2|484.34|480.24|484.3|480.2|4
1634769660000|2021-10-20 22:41:00|484.34|480.24|484.39|480.29|484.39|480.29|484.32|480.22|9
1634769670000|2021-10-20 22:41:10|484.42|480.32|484.37|480.27|484.42|480.32|484.37|480.27|2
1634769680000|2021-10-20 22:41:20|484.41|480.31|484.5|480.4|484.52|480.42|484.41|480.31|9
1634769690000|2021-10-20 22:41:30|484.49|480.39|484.24|480.14|484.49|480.39|484.17|480.07|10
1634769700000|2021-10-20 22:41:40|484.22|480.12|484.12|480.02|484.22|480.12|484.12|480.02|11
1634769710000|2021-10-20 22:41:50|484.13|480.03|484.13|480.03|484.13|480.03|484.11|480.01|6
1634769720000|2021-10-20 22:42:00|484.16|480.06|484.16|480.06|484.17|480.07|484.16|480.06|3
1634769730000|2021-10-20 22:42:10|484.17|480.07|484.2|480.1|484.2|480.1|484.16|480.06|4
1634769740000|2021-10-20 22:42:20|484.24|480.14|484.24|480.14|484.24|480.14|484.24|480.14|1
1634769750000|2021-10-20 22:42:30|484.32|480.22|484.27|480.17|484.55|480.45|484.26|480.16|15
1634769760000|2021-10-20 22:42:40|484.23|480.13|484.28|480.18|484.33|480.23|484.23|480.13|5
1634769770000|2021-10-20 22:42:50|484.26|480.16|484.34|480.24|484.34|480.24|484.23|480.13|7
1634769780000|2021-10-20 22:43:00|484.39|480.29|484.39|480.29|484.39|480.29|484.39|480.29|1
1634769790000|2021-10-20 22:43:10|484.35|480.25|484.3|480.2|484.35|480.25|484.24|480.14|5
1634769800000|2021-10-20 22:43:20|484.31|480.21|484.28|480.18|484.32|480.22|484.24|480.14|9
1634769810000|2021-10-20 22:43:30|484.24|480.14|484.23|480.13|484.24|480.14|484.23|480.13|2
1634769820000|2021-10-20 22:43:40|484.25|480.15|484.24|480.14|484.26|480.16|484.23|480.13|7
1634769830000|2021-10-20 22:43:50|484.25|480.15|484.24|480.14|484.25|480.15|484.24|480.14|2
1634769840000|2021-10-20 22:44:00|484.26|480.16|484.34|480.24|484.39|480.29|484.26|480.16|5
1634769850000|2021-10-20 22:44:10|484.38|480.28|484.24|480.14|484.38|480.28|484.21|480.11|13
1634769860000|2021-10-20 22:44:20|484.23|480.13|484.2|480.1|484.23|480.13|484.18|480.08|7
1634769870000|2021-10-20 22:44:30|484.19|480.09|484.2|480.1|484.21|480.11|484.18|480.08|5
1634769880000|2021-10-20 22:44:40|484.26|480.16|484.19|480.09|484.26|480.16|484.18|480.08|4
1634769890000|2021-10-20 22:44:50|484.18|480.08|484.21|480.11|484.21|480.11|484.18|480.08|2
1634769900000|2021-10-20 22:45:00|484.19|480.09|484.04|479.94|484.19|480.09|484.04|479.94|7
1634769910000|2021-10-20 22:45:10|484.05|479.95|483.76|479.66|484.06|479.96|483.73|479.63|18
1634769920000|2021-10-20 22:45:20|483.78|479.68|483.81|479.71|483.81|479.71|483.75|479.65|6
1634769930000|2021-10-20 22:45:30|483.76|479.66|483.75|479.65|483.84|479.74|483.75|479.65|6
1634769940000|2021-10-20 22:45:40|483.71|479.61|483.62|479.52|483.71|479.61|483.62|479.52|2
1634769950000|2021-10-20 22:45:50|483.77|479.67|483.79|479.69|483.79|479.69|483.77|479.67|2
1634769960000|2021-10-20 22:46:00|483.8|479.7|483.83|479.73|483.85|479.75|483.73|479.63|5
1634769980000|2021-10-20 22:46:20|483.85|479.75|483.8|479.7|483.85|479.75|483.8|479.7|3
1634769990000|2021-10-20 22:46:30|483.79|479.69|483.83|479.73|483.86|479.76|483.79|479.69|10
1634770000000|2021-10-20 22:46:40|483.8|479.7|483.82|479.72|483.82|479.72|483.8|479.7|3
1634770010000|2021-10-20 22:46:50|483.84|479.74|483.82|479.72|483.87|479.77|483.79|479.69|7
1634770020000|2021-10-20 22:47:00|483.93|479.83|483.85|479.75|483.97|479.87|483.84|479.74|6
1634770030000|2021-10-20 22:47:10|483.77|479.67|483.74|479.64|483.77|479.67|483.66|479.56|7
1634770040000|2021-10-20 22:47:20|483.72|479.62|483.71|479.61|483.72|479.62|483.57|479.47|6
1634770050000|2021-10-20 22:47:30|483.7|479.6|483.61|479.51|483.7|479.6|483.61|479.51|12
1634770060000|2021-10-20 22:47:40|483.54|479.44|483.4|479.3|483.54|479.44|483.4|479.3|3
1634770070000|2021-10-20 22:47:50|483.21|479.11|483.21|479.11|483.21|479.11|483.21|479.11|1
1634770080000|2021-10-20 22:48:00|483.19|479.09|482.8|478.7|483.19|479.09|482.69|478.59|6
1634770090000|2021-10-20 22:48:10|482.95|478.85|482.83|478.73|482.95|478.85|482.83|478.73|5
1634770100000|2021-10-20 22:48:20|482.95|478.85|482.91|478.81|482.95|478.85|482.82|478.72|4
1634770110000|2021-10-20 22:48:30|482.9|478.8|482.91|478.81|482.91|478.81|482.81|478.71|10
1634770120000|2021-10-20 22:48:40|482.9|478.8|482.84|478.74|482.9|478.8|482.77|478.67|14
1634770130000|2021-10-20 22:48:50|482.68|478.58|482.21|478.11|482.83|478.73|482.21|478.11|11
1634770140000|2021-10-20 22:49:00|482.05|477.95|482.54|478.44|482.55|478.45|481.94|477.84|13
1634770150000|2021-10-20 22:49:10|482.48|478.38|482.83|478.73|482.87|478.77|482.48|478.38|19
1634770160000|2021-10-20 22:49:20|482.82|478.72|482.74|478.64|482.84|478.74|482.71|478.61|15
1634770170000|2021-10-20 22:49:30|482.75|478.65|482.76|478.66|482.77|478.67|482.67|478.57|8
1634770180000|2021-10-20 22:49:40|482.74|478.64|482.68|478.58|482.75|478.65|482.64|478.54|8
1634770190000|2021-10-20 22:49:50|482.55|478.45|482.57|478.47|482.67|478.57|482.51|478.41|14
1634770200000|2021-10-20 22:50:00|482.55|478.45|482.42|478.32|482.58|478.48|482.36|478.26|9
1634770210000|2021-10-20 22:50:10|482.32|478.22|482.52|478.42|482.53|478.43|482.32|478.22|11
1634770250000|2021-10-20 22:50:50|482.6|478.5|482.35|478.25|482.6|478.5|482.35|478.25|6
1634770260000|2021-10-20 22:51:00|482.38|478.28|482.5|478.4|482.52|478.42|482.38|478.28|8
1634770270000|2021-10-20 22:51:10|482.7|478.6|482.7|478.6|482.7|478.6|482.7|478.6|1
1634770280000|2021-10-20 22:51:20|482.69|478.59|482.7|478.6|482.7|478.6|482.69|478.59|2
1634770290000|2021-10-20 22:51:30|482.71|478.61|482.69|478.59|482.71|478.61|482.69|478.59|2
1634770300000|2021-10-20 22:51:40|482.68|478.58|482.45|478.35|482.68|478.58|482.42|478.32|11
1634770310000|2021-10-20 22:51:50|482.47|478.37|482.43|478.33|482.47|478.37|482.36|478.26|9
1634770320000|2021-10-20 22:52:00|482.38|478.28|482.41|478.31|482.44|478.34|482.38|478.28|4
1634770330000|2021-10-20 22:52:10|482.39|478.29|482.47|478.37|482.47|478.37|482.39|478.29|4
1634770340000|2021-10-20 22:52:20|482.51|478.41|482.44|478.34|482.59|478.49|482.44|478.34|9
1634770350000|2021-10-20 22:52:30|482.4|478.3|482.26|478.16|482.4|478.3|482.26|478.16|6
1634770360000|2021-10-20 22:52:40|482.18|478.08|481.97|477.87|482.24|478.14|481.97|477.87|3
1634770370000|2021-10-20 22:52:50|481.77|477.67|482|477.9|482|477.9|481.77|477.67|4
1634770380000|2021-10-20 22:53:00|482.09|477.99|482.12|478.02|482.12|478.02|482.09|477.99|2
1634770390000|2021-10-20 22:53:10|482.08|477.98|482.12|478.02|482.12|478.02|482.04|477.94|8
1634770400000|2021-10-20 22:53:20|482.11|478.01|482.11|478.01|482.11|478.01|482.11|478.01|1
1634770420000|2021-10-20 22:53:40|482.08|477.98|482.1|478|482.1|478|482.08|477.98|2
1634770430000|2021-10-20 22:53:50|482.03|477.93|481.92|477.82|482.03|477.93|481.87|477.77|14
1634770440000|2021-10-20 22:54:00|481.81|477.71|482.13|478.03|482.13|478.03|481.81|477.71|11
1634770450000|2021-10-20 22:54:10|482.19|478.09|482.14|478.04|482.37|478.27|482.1|478|16
1634770460000|2021-10-20 22:54:20|482.12|478.02|482.16|478.06|482.16|478.06|482.08|477.98|4
1634770470000|2021-10-20 22:54:30|482.15|478.05|481.87|477.77|482.15|478.05|481.86|477.76|15
1634770480000|2021-10-20 22:54:40|481.86|477.76|481.73|477.63|481.87|477.77|481.7|477.6|6
1634770490000|2021-10-20 22:54:50|481.68|477.58|481.87|477.77|481.87|477.77|481.67|477.57|6
1634770500000|2021-10-20 22:55:00|481.9|477.8|481.76|477.66|481.92|477.82|481.73|477.63|11
1634770510000|2021-10-20 22:55:10|481.8|477.7|482|477.9|482.02|477.92|481.8|477.7|7
1634770520000|2021-10-20 22:55:20|482.02|477.92|482.04|477.94|482.04|477.94|482|477.9|3
1634770530000|2021-10-20 22:55:30|481.99|477.89|482|477.9|482.06|477.96|481.99|477.89|7
1634770540000|2021-10-20 22:55:40|482.17|478.07|482.13|478.03|482.2|478.1|482.13|478.03|4
1634770550000|2021-10-20 22:55:50|482.19|478.09|482.09|477.99|482.19|478.09|482.07|477.97|3
1634770560000|2021-10-20 22:56:00|482.1|478|482.06|477.96|482.1|478|482.06|477.96|2
1634770570000|2021-10-20 22:56:10|482.17|478.07|482.17|478.07|482.17|478.07|482.17|478.07|1
1634770580000|2021-10-20 22:56:20|482.15|478.05|482.1|478|482.15|478.05|482.09|477.99|4
1634770590000|2021-10-20 22:56:30|482.12|478.02|482.09|477.99|482.12|478.02|482.09|477.99|3
1634770600000|2021-10-20 22:56:40|482.14|478.04|481.98|477.88|482.14|478.04|481.98|477.88|3
1634770610000|2021-10-20 22:56:50|482.04|477.94|482|477.9|482.04|477.94|482|477.9|2
1634770620000|2021-10-20 22:57:00|481.98|477.88|481.8|477.7|481.98|477.88|481.75|477.65|8
1634770630000|2021-10-20 22:57:10|481.9|477.8|482.01|477.91|482.02|477.92|481.9|477.8|5
1634770640000|2021-10-20 22:57:20|481.98|477.88|481.98|477.88|481.98|477.88|481.98|477.88|1
1634770650000|2021-10-20 22:57:30|481.93|477.83|481.73|477.63|481.93|477.83|481.73|477.63|6
1634770660000|2021-10-20 22:57:40|481.7|477.6|481.7|477.6|481.73|477.63|481.66|477.56|6
1634770670000|2021-10-20 22:57:50|481.65|477.55|481.7|477.6|481.7|477.6|481.62|477.52|5
1634770680000|2021-10-20 22:58:00|481.78|477.68|481.77|477.67|481.83|477.73|481.77|477.67|3
1634770690000|2021-10-20 22:58:10|481.67|477.57|481.83|477.73|481.83|477.73|481.67|477.57|3
1634770700000|2021-10-20 22:58:20|481.86|477.76|481.79|477.69|481.86|477.76|481.79|477.69|4
1634770710000|2021-10-20 22:58:30|481.84|477.74|481.81|477.71|481.84|477.74|481.81|477.71|2
1634770720000|2021-10-20 22:58:40|481.84|477.74|481.94|477.84|482.01|477.91|481.84|477.74|10
1634770730000|2021-10-20 22:58:50|481.93|477.83|481.82|477.72|481.93|477.83|481.8|477.7|13
1634770740000|2021-10-20 22:59:00|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1634770750000|2021-10-20 22:59:10|481.81|477.71|481.81|477.71|481.81|477.71|481.81|477.71|1
1634770760000|2021-10-20 22:59:20|481.82|477.72|481.75|477.65|481.82|477.72|481.69|477.59|7
1634770770000|2021-10-20 22:59:30|481.76|477.66|481.74|477.64|481.76|477.66|481.74|477.64|2
1634770780000|2021-10-20 22:59:40|481.82|477.72|481.83|477.73|481.83|477.73|481.82|477.72|2
1634770790000|2021-10-20 22:59:50|481.74|477.64|481.69|477.59|481.74|477.64|481.69|477.59|3
1634770800000|2021-10-20 23:00:00|481.7|477.6|481.81|477.71|481.98|477.88|481.67|477.57|17
1634770810000|2021-10-20 23:00:10|481.8|477.7|481.84|477.74|481.91|477.81|481.78|477.68|8
1634770820000|2021-10-20 23:00:20|481.9|477.8|481.81|477.71|481.9|477.8|481.78|477.68|6
1634770830000|2021-10-20 23:00:30|481.87|477.77|479.7|475.6|481.87|477.77|479.7|475.6|27
1634770840000|2021-10-20 23:00:40|479.64|475.54|479.7|475.6|479.85|475.75|479.64|475.54|5
1634770850000|2021-10-20 23:00:50|479.63|475.53|480.55|476.45|480.55|476.45|479.6|475.5|11
1634770860000|2021-10-20 23:01:00|480.66|476.56|480.75|476.65|480.75|476.65|480.51|476.41|9
1634770870000|2021-10-20 23:01:10|480.72|476.62|480.66|476.56|480.72|476.62|480.65|476.55|5
1634770880000|2021-10-20 23:01:20|480.61|476.51|480.31|476.21|480.61|476.51|480.29|476.19|13
1634770890000|2021-10-20 23:01:30|480.33|476.23|479.99|475.89|480.33|476.23|479.95|475.85|20
1634770900000|2021-10-20 23:01:40|480.03|475.93|480.32|476.22|480.32|476.22|479.89|475.79|12
1634770910000|2021-10-20 23:01:50|480.37|476.27|480.8|476.7|480.81|476.71|480.28|476.18|13
1634770920000|2021-10-20 23:02:00|480.75|476.65|481.04|476.94|481.23|477.13|480.75|476.65|14
1634770930000|2021-10-20 23:02:10|481.1|477|481.19|477.09|481.31|477.21|481.1|477|10
1634770940000|2021-10-20 23:02:20|481.3|477.2|481.6|477.5|481.6|477.5|481.3|477.2|10
1634770950000|2021-10-20 23:02:30|481.61|477.51|481.7|477.6|481.7|477.6|481.61|477.51|2
1634770960000|2021-10-20 23:02:40|481.78|477.68|482.23|478.13|482.23|478.13|481.78|477.68|11
1634770970000|2021-10-20 23:02:50|482.17|478.07|482.14|478.04|482.18|478.08|482.08|477.98|11
1634770980000|2021-10-20 23:03:00|482.16|478.06|482.18|478.08|482.22|478.12|482.16|478.06|6
1634770990000|2021-10-20 23:03:10|482.21|478.11|482.15|478.05|482.21|478.11|482.15|478.05|3
1634771000000|2021-10-20 23:03:20|482.22|478.12|482.31|478.21|482.35|478.25|482.17|478.07|12
1634771010000|2021-10-20 23:03:30|482.33|478.23|482.28|478.18|482.35|478.25|482.26|478.16|6
1634771020000|2021-10-20 23:03:40|482.33|478.23|482.36|478.26|482.41|478.31|482.33|478.23|12
1634771030000|2021-10-20 23:03:50|482.35|478.25|482.31|478.21|482.43|478.33|482.31|478.21|17
1634771040000|2021-10-20 23:04:00|482.28|478.18|482.12|478.02|482.31|478.21|482.12|478.02|8
1634771050000|2021-10-20 23:04:10|482.15|478.05|482.27|478.17|482.34|478.24|482.15|478.05|6
1634771060000|2021-10-20 23:04:20|482.25|478.15|482.24|478.14|482.25|478.15|482.24|478.14|6
1634771070000|2021-10-20 23:04:30|482.23|478.13|482.2|478.1|482.24|478.14|482.06|477.96|7
1634771080000|2021-10-20 23:04:40|482.26|478.16|482.4|478.3|482.43|478.33|482.26|478.16|5
1634771090000|2021-10-20 23:04:50|482.33|478.23|482.31|478.21|482.37|478.27|482.31|478.21|6
1634771100000|2021-10-20 23:05:00|482.32|478.22|482.38|478.28|482.38|478.28|482.32|478.22|3
1634771110000|2021-10-20 23:05:10|482.33|478.23|482.25|478.15|482.36|478.26|482.25|478.15|9
1634771120000|2021-10-20 23:05:20|482.27|478.17|482.06|477.96|482.27|478.17|482.06|477.96|6
1634771130000|2021-10-20 23:05:30|482.02|477.92|482.02|477.92|482.02|477.92|482.02|477.92|1
1634771140000|2021-10-20 23:05:40|482|477.9|482.16|478.06|482.16|478.06|482|477.9|2
1634771150000|2021-10-20 23:05:50|482.19|478.09|482.3|478.2|482.35|478.25|482.19|478.09|9
1634771160000|2021-10-20 23:06:00|482.18|478.08|482.22|478.12|482.23|478.13|482.16|478.06|9
1634771170000|2021-10-20 23:06:10|482.23|478.13|482.26|478.16|482.26|478.16|482.2|478.1|4
1634771180000|2021-10-20 23:06:20|482.32|478.22|482.3|478.2|482.35|478.25|482.3|478.2|6
1634771190000|2021-10-20 23:06:30|482.31|478.21|482.39|478.29|482.39|478.29|482.3|478.2|8
1634771200000|2021-10-20 23:06:40|482.4|478.3|482.93|478.83|482.93|478.83|482.32|478.22|8
1634771210000|2021-10-20 23:06:50|482.96|478.86|482.85|478.75|482.96|478.86|482.6|478.5|17
1634771220000|2021-10-20 23:07:00|482.83|478.73|482.78|478.68|482.89|478.79|482.71|478.61|12
1634771230000|2021-10-20 23:07:10|482.73|478.63|482.7|478.6|482.76|478.66|482.68|478.58|9
1634771240000|2021-10-20 23:07:20|482.72|478.62|482.98|478.88|482.98|478.88|482.7|478.6|9
1634771250000|2021-10-20 23:07:30|482.92|478.82|483.1|479|483.15|479.05|482.92|478.82|8
1634771260000|2021-10-20 23:07:40|483.16|479.06|483.1|479|483.16|479.06|483.1|479|2
1634771270000|2021-10-20 23:07:50|483.16|479.06|483.2|479.1|483.2|479.1|483.16|479.06|2
1634771280000|2021-10-20 23:08:00|483.09|478.99|482.99|478.89|483.09|478.99|482.99|478.89|2
1634771290000|2021-10-20 23:08:10|483|478.9|483.4|479.3|483.43|479.33|483|478.9|10
1634771300000|2021-10-20 23:08:20|483.45|479.35|483.72|479.62|483.72|479.62|483.45|479.35|17
1634771310000|2021-10-20 23:08:30|483.7|479.6|483.97|479.87|484|479.9|483.7|479.6|18
1634771320000|2021-10-20 23:08:40|483.95|479.85|483.86|479.76|483.96|479.86|483.82|479.72|25
1634771330000|2021-10-20 23:08:50|483.85|479.75|483.77|479.67|483.85|479.75|483.74|479.64|15
1634771340000|2021-10-20 23:09:00|483.76|479.66|483.81|479.71|483.84|479.74|483.7|479.6|11
1634771350000|2021-10-20 23:09:10|483.84|479.74|483.83|479.73|483.86|479.76|483.81|479.71|6
1634771360000|2021-10-20 23:09:20|483.84|479.74|483.82|479.72|483.84|479.74|483.82|479.72|3
1634771370000|2021-10-20 23:09:30|483.8|479.7|484.01|479.91|484.01|479.91|483.8|479.7|8
1634771380000|2021-10-20 23:09:40|484|479.9|483.94|479.84|484.01|479.91|483.93|479.83|8
1634771390000|2021-10-20 23:09:50|483.95|479.85|483.92|479.82|483.99|479.89|483.88|479.78|14
1634771400000|2021-10-20 23:10:00|483.94|479.84|483.96|479.86|483.96|479.86|483.91|479.81|11
1634771410000|2021-10-20 23:10:10|483.92|479.82|483.87|479.77|483.93|479.83|483.87|479.77|5
1634771420000|2021-10-20 23:10:20|483.64|479.54|483.64|479.54|483.64|479.54|483.64|479.54|1
1634771430000|2021-10-20 23:10:30|483.73|479.63|483.73|479.63|483.73|479.63|483.73|479.63|1
1634771440000|2021-10-20 23:10:40|483.75|479.65|483.89|479.79|483.89|479.79|483.75|479.65|8
1634771450000|2021-10-20 23:10:50|483.87|479.77|483.82|479.72|483.91|479.81|483.82|479.72|12
1634771460000|2021-10-20 23:11:00|483.83|479.73|484|479.9|484|479.9|483.82|479.72|14
1634771470000|2021-10-20 23:11:10|484.01|479.91|484.22|480.12|484.22|480.12|484.01|479.91|14
1634771480000|2021-10-20 23:11:20|484.25|480.15|484.08|479.98|484.32|480.22|484.04|479.94|17
1634771490000|2021-10-20 23:11:30|484.03|479.93|483.98|479.88|484.04|479.94|483.98|479.88|8
1634771500000|2021-10-20 23:11:40|483.95|479.85|483.91|479.81|483.95|479.85|483.86|479.76|6
1634771510000|2021-10-20 23:11:50|483.95|479.85|483.95|479.85|483.98|479.88|483.92|479.82|9
1634771520000|2021-10-20 23:12:00|483.86|479.76|483.89|479.79|483.91|479.81|483.86|479.76|5
1634771530000|2021-10-20 23:12:10|483.84|479.74|483.8|479.7|483.85|479.75|483.8|479.7|3
1634771540000|2021-10-20 23:12:20|483.77|479.67|483.86|479.76|483.86|479.76|483.77|479.67|4
1634771550000|2021-10-20 23:12:30|483.85|479.75|483.91|479.81|483.92|479.82|483.83|479.73|13
1634771560000|2021-10-20 23:12:40|483.86|479.76|483.96|479.86|483.98|479.88|483.86|479.76|10
1634771570000|2021-10-20 23:12:50|483.95|479.85|483.85|479.75|483.95|479.85|483.85|479.75|7
1634771580000|2021-10-20 23:13:00|483.87|479.77|483.91|479.81|483.92|479.82|483.87|479.77|3
1634771590000|2021-10-20 23:13:10|483.93|479.83|483.98|479.88|483.98|479.88|483.91|479.81|4
1634771600000|2021-10-20 23:13:20|483.97|479.87|483.99|479.89|483.99|479.89|483.97|479.87|3
1634771610000|2021-10-20 23:13:30|483.96|479.86|483.94|479.84|483.96|479.86|483.87|479.77|6
1634771620000|2021-10-20 23:13:40|483.93|479.83|483.87|479.77|483.93|479.83|483.8|479.7|6
1634771630000|2021-10-20 23:13:50|483.86|479.76|484.01|479.91|484.01|479.91|483.85|479.75|5
1634771640000|2021-10-20 23:14:00|484.02|479.92|484.43|480.33|484.43|480.33|484.02|479.92|9
1634771650000|2021-10-20 23:14:10|484.49|480.39|484.11|480.01|484.49|480.39|484.11|480.01|9
1634771660000|2021-10-20 23:14:20|484.03|479.93|484.06|479.96|484.07|479.97|484.03|479.93|3
1634771670000|2021-10-20 23:14:30|484.07|479.97|484|479.9|484.08|479.98|484|479.9|4
1634771680000|2021-10-20 23:14:40|484.02|479.92|484.03|479.93|484.03|479.93|484.02|479.92|2
1634771690000|2021-10-20 23:14:50|484.04|479.94|484.04|479.94|484.04|479.94|484.04|479.94|1
1634771700000|2021-10-20 23:15:00|484.01|479.91|484.04|479.94|484.04|479.94|483.99|479.89|7
1634771710000|2021-10-20 23:15:10|483.97|479.87|484.09|479.99|484.09|479.99|483.93|479.83|13
1634771720000|2021-10-20 23:15:20|484.03|479.93|484.01|479.91|484.06|479.96|484.01|479.91|8
1634771730000|2021-10-20 23:15:30|483.95|479.85|483.98|479.88|483.99|479.89|483.94|479.84|7
1634771740000|2021-10-20 23:15:40|483.97|479.87|484.02|479.92|484.03|479.93|483.95|479.85|7
1634771750000|2021-10-20 23:15:50|483.89|479.79|483.89|479.79|483.89|479.79|483.89|479.79|1
1634771760000|2021-10-20 23:16:00|484|479.9|483.93|479.83|484|479.9|483.93|479.83|2
1634771770000|2021-10-20 23:16:10|483.97|479.87|483.94|479.84|483.99|479.89|483.94|479.84|3
1634771780000|2021-10-20 23:16:20|483.92|479.82|483.87|479.77|483.99|479.89|483.87|479.77|4
1634771790000|2021-10-20 23:16:30|483.84|479.74|483.67|479.57|483.89|479.79|483.67|479.57|3
1634771800000|2021-10-20 23:16:40|483.69|479.59|483.65|479.55|483.81|479.71|483.65|479.55|8
1634771810000|2021-10-20 23:16:50|483.57|479.47|483.57|479.47|483.57|479.47|483.57|479.47|1
1634771820000|2021-10-20 23:17:00|483.47|479.37|483.78|479.68|483.8|479.7|483.47|479.37|7
1634771830000|2021-10-20 23:17:10|483.7|479.6|483.67|479.57|483.7|479.6|483.67|479.57|2
1634771850000|2021-10-20 23:17:30|483.6|479.5|483.7|479.6|483.71|479.61|483.6|479.5|5
1634771860000|2021-10-20 23:17:40|483.65|479.55|483.77|479.67|483.77|479.67|483.65|479.55|3
1634771870000|2021-10-20 23:17:50|483.73|479.63|483.76|479.66|483.77|479.67|483.73|479.63|6
1634771880000|2021-10-20 23:18:00|483.69|479.59|483.7|479.6|483.7|479.6|483.69|479.59|2
1634771890000|2021-10-20 23:18:10|483.65|479.55|483.65|479.55|483.76|479.66|483.65|479.55|6
1634771900000|2021-10-20 23:18:20|483.59|479.49|483.8|479.7|483.8|479.7|483.59|479.49|11
1634771910000|2021-10-20 23:18:30|483.86|479.76|483.9|479.8|483.9|479.8|483.8|479.7|3
1634771920000|2021-10-20 23:18:40|483.98|479.88|483.9|479.8|484.03|479.93|483.9|479.8|7
1634771930000|2021-10-20 23:18:50|483.92|479.82|484.03|479.93|484.07|479.97|483.9|479.8|12
1634771940000|2021-10-20 23:19:00|484.04|479.94|484.1|480|484.13|480.03|484.04|479.94|4
1634771950000|2021-10-20 23:19:10|484.05|479.95|484.07|479.97|484.09|479.99|484.02|479.92|8
1634771960000|2021-10-20 23:19:20|484.08|479.98|484.07|479.97|484.1|480|484.05|479.95|7
1634771970000|2021-10-20 23:19:30|484.06|479.96|484.04|479.94|484.09|479.99|484.04|479.94|7
1634771980000|2021-10-20 23:19:40|484.02|479.92|484.08|479.98|484.11|480.01|484|479.9|10
1634771990000|2021-10-20 23:19:50|484.09|479.99|484.1|480|484.15|480.05|484.09|479.99|11
1634772000000|2021-10-20 23:20:00|484.11|480.01|484.14|480.04|484.14|480.04|484.1|480|8
1634772010000|2021-10-20 23:20:10|484.17|480.07|484.11|480.01|484.17|480.07|484.08|479.98|8
1634772020000|2021-10-20 23:20:20|484.08|479.98|484.07|479.97|484.09|479.99|484.07|479.97|5
1634772030000|2021-10-20 23:20:30|484.1|480|484.42|480.32|484.42|480.32|484.07|479.97|6
1634772040000|2021-10-20 23:20:40|484.43|480.33|484.53|480.43|484.53|480.43|484.43|480.33|4
1634772050000|2021-10-20 23:20:50|484.52|480.42|484.44|480.34|484.52|480.42|484.39|480.29|8
1634772060000|2021-10-20 23:21:00|484.46|480.36|484.5|480.4|484.5|480.4|484.46|480.36|4
1634772080000|2021-10-20 23:21:20|484.56|480.46|484.5|480.4|484.56|480.46|484.35|480.25|12
1634772090000|2021-10-20 23:21:30|484.51|480.41|484.5|480.4|484.51|480.41|484.5|480.4|2
1634772100000|2021-10-20 23:21:40|484.48|480.38|484.5|480.4|484.5|480.4|484.48|480.38|2
1634772110000|2021-10-20 23:21:50|484.49|480.39|484.75|480.65|484.75|480.65|484.49|480.39|4
1634772120000|2021-10-20 23:22:00|484.81|480.71|484.7|480.6|484.82|480.72|484.7|480.6|9
1634772130000|2021-10-20 23:22:10|484.72|480.62|484.75|480.65|484.75|480.65|484.7|480.6|3
1634772140000|2021-10-20 23:22:20|484.7|480.6|484.8|480.7|484.8|480.7|484.7|480.6|6
1634772150000|2021-10-20 23:22:30|484.7|480.6|484.71|480.61|484.76|480.66|484.7|480.6|3
1634772160000|2021-10-20 23:22:40|484.7|480.6|484.8|480.7|484.8|480.7|484.7|480.6|3
1634772170000|2021-10-20 23:22:50|484.82|480.72|484.8|480.7|484.82|480.72|484.8|480.7|2
1634772180000|2021-10-20 23:23:00|484.7|480.6|484.58|480.48|484.81|480.71|484.55|480.45|7
1634772190000|2021-10-20 23:23:10|484.56|480.46|484.62|480.52|484.62|480.52|484.55|480.45|5
1634772200000|2021-10-20 23:23:20|484.67|480.57|484.69|480.59|484.69|480.59|484.67|480.57|2
1634772210000|2021-10-20 23:23:30|484.7|480.6|484.7|480.6|484.71|480.61|484.7|480.6|3
1634772220000|2021-10-20 23:23:40|484.71|480.61|484.7|480.6|484.71|480.61|484.7|480.6|2
1634772240000|2021-10-20 23:24:00|484.72|480.62|484.9|480.8|484.9|480.8|484.72|480.62|3
1634772270000|2021-10-20 23:24:30|484.95|480.85|484.95|480.85|484.95|480.85|484.95|480.85|1
1634772280000|2021-10-20 23:24:40|484.91|480.81|485.37|481.27|485.4|481.3|484.91|480.81|17
1634772290000|2021-10-20 23:24:50|485.4|481.3|485.51|481.41|485.53|481.43|485.37|481.27|20
1634772300000|2021-10-20 23:25:00|485.52|481.42|485.58|481.48|485.6|481.5|485.51|481.41|10
1634772310000|2021-10-20 23:25:10|485.6|481.5|485.6|481.5|485.69|481.59|485.58|481.48|15
1634772320000|2021-10-20 23:25:20|485.7|481.6|485.7|481.6|485.72|481.62|485.7|481.6|3
1634772330000|2021-10-20 23:25:30|485.72|481.62|485.75|481.65|485.75|481.65|485.6|481.5|7
1634772340000|2021-10-20 23:25:40|485.6|481.5|485.6|481.5|485.64|481.54|485.6|481.5|5
1634772350000|2021-10-20 23:25:50|485.64|481.54|485.66|481.56|485.66|481.56|485.6|481.5|5
1634772360000|2021-10-20 23:26:00|485.6|481.5|485.52|481.42|485.62|481.52|485.52|481.42|3
1634772370000|2021-10-20 23:26:10|485.57|481.47|485.57|481.47|485.57|481.47|485.57|481.47|1
1634772380000|2021-10-20 23:26:20|485.6|481.5|485.67|481.57|485.7|481.6|485.6|481.5|6
1634772390000|2021-10-20 23:26:30|485.7|481.6|485.65|481.55|485.7|481.6|485.65|481.55|3
1634772400000|2021-10-20 23:26:40|485.7|481.6|485.7|481.6|485.7|481.6|485.6|481.5|6
1634772410000|2021-10-20 23:26:50|485.71|481.61|485.77|481.67|485.77|481.67|485.71|481.61|2
1634772420000|2021-10-20 23:27:00|485.7|481.6|485.61|481.51|485.73|481.63|485.58|481.48|18
1634772430000|2021-10-20 23:27:10|485.62|481.52|485.63|481.53|485.64|481.54|485.62|481.52|6
1634772440000|2021-10-20 23:27:20|485.64|481.54|485.58|481.48|485.64|481.54|485.58|481.48|2
1634772450000|2021-10-20 23:27:30|485.48|481.38|485.42|481.32|485.48|481.38|485.42|481.32|2
1634772460000|2021-10-20 23:27:40|485.36|481.26|485.6|481.5|485.61|481.51|485.36|481.26|10
1634772470000|2021-10-20 23:27:50|485.66|481.56|485.57|481.47|485.7|481.6|485.57|481.47|12
1634772480000|2021-10-20 23:28:00|485.41|481.31|485.43|481.33|485.43|481.33|485.41|481.31|3
1634772490000|2021-10-20 23:28:10|485.5|481.4|485.62|481.52|485.64|481.54|485.5|481.4|10
1634772500000|2021-10-20 23:28:20|485.64|481.54|485.6|481.5|485.65|481.55|485.6|481.5|4
1634772510000|2021-10-20 23:28:30|485.63|481.53|485.66|481.56|485.68|481.58|485.63|481.53|5
1634772530000|2021-10-20 23:28:50|485.64|481.54|485.59|481.49|485.64|481.54|485.59|481.49|7
1634772540000|2021-10-20 23:29:00|485.6|481.5|485.64|481.54|485.64|481.54|485.6|481.5|5
1634772550000|2021-10-20 23:29:10|485.63|481.53|485.66|481.56|485.66|481.56|485.6|481.5|7
1634772560000|2021-10-20 23:29:20|485.61|481.51|485.62|481.52|485.65|481.55|485.59|481.49|14
1634772570000|2021-10-20 23:29:30|485.63|481.53|485.61|481.51|485.63|481.53|485.59|481.49|11
1634772580000|2021-10-20 23:29:40|485.62|481.52|485.63|481.53|485.63|481.53|485.57|481.47|10
1634772590000|2021-10-20 23:29:50|485.58|481.48|485.61|481.51|485.62|481.52|485.58|481.48|6
1634772600000|2021-10-20 23:30:00|485.66|481.56|485.55|481.45|485.7|481.6|485.55|481.45|8
1634772610000|2021-10-20 23:30:10|485.58|481.48|485.55|481.45|485.61|481.51|485.49|481.39|12
1634772620000|2021-10-20 23:30:20|485.56|481.46|485.52|481.42|485.58|481.48|485.52|481.42|6
1634772630000|2021-10-20 23:30:30|485.51|481.41|485.51|481.41|485.51|481.41|485.51|481.41|1
1634772640000|2021-10-20 23:30:40|485.43|481.33|485.34|481.24|485.43|481.33|485.34|481.24|2
1634772650000|2021-10-20 23:30:50|485.29|481.19|485.29|481.19|485.29|481.19|485.29|481.19|1
1634772660000|2021-10-20 23:31:00|485.27|481.17|485.2|481.1|485.39|481.29|485.2|481.1|4
1634772670000|2021-10-20 23:31:10|485.21|481.11|485.21|481.11|485.21|481.11|485.21|481.11|1
1634772690000|2021-10-20 23:31:30|484.96|480.86|484.86|480.76|484.96|480.86|484.78|480.68|9
1634772700000|2021-10-20 23:31:40|484.85|480.75|484.93|480.83|484.95|480.85|484.85|480.75|9
1634772710000|2021-10-20 23:31:50|484.91|480.81|484.87|480.77|484.91|480.81|484.75|480.65|5
1634772720000|2021-10-20 23:32:00|484.91|480.81|484.99|480.89|484.99|480.89|484.91|480.81|9
1634772730000|2021-10-20 23:32:10|484.97|480.87|484.94|480.84|484.98|480.88|484.93|480.83|5
1634772740000|2021-10-20 23:32:20|484.89|480.79|484.73|480.63|484.89|480.79|484.73|480.63|3
1634772750000|2021-10-20 23:32:30|484.7|480.6|484.6|480.5|484.77|480.67|484.6|480.5|5
1634772760000|2021-10-20 23:32:40|484.4|480.3|484.56|480.46|484.56|480.46|484.4|480.3|2
1634772770000|2021-10-20 23:32:50|484.53|480.43|484.62|480.52|484.65|480.55|484.53|480.43|15
1634772780000|2021-10-20 23:33:00|484.65|480.55|484.84|480.74|484.84|480.74|484.64|480.54|10
1634772790000|2021-10-20 23:33:10|484.91|480.81|484.92|480.82|484.92|480.82|484.81|480.71|18
1634772800000|2021-10-20 23:33:20|484.88|480.78|485.12|481.02|485.18|481.08|484.84|480.74|13
1634772810000|2021-10-20 23:33:30|485.09|480.99|485.13|481.03|485.18|481.08|485.09|480.99|4
1634772820000|2021-10-20 23:33:40|485.1|481|485.29|481.19|485.29|481.19|485.1|481|5
1634772830000|2021-10-20 23:33:50|485.26|481.16|485.39|481.29|485.39|481.29|485.2|481.1|18
1634772840000|2021-10-20 23:34:00|485.38|481.28|485.46|481.36|485.56|481.46|485.38|481.28|12
1634772850000|2021-10-20 23:34:10|485.43|481.33|485.18|481.08|485.49|481.39|485.18|481.08|17
1634772860000|2021-10-20 23:34:20|485.17|481.07|485.3|481.2|485.3|481.2|485.17|481.07|14
1634772870000|2021-10-20 23:34:30|485.28|481.18|485.34|481.24|485.36|481.26|485.24|481.14|14
1634772880000|2021-10-20 23:34:40|485.33|481.23|485.5|481.4|485.51|481.41|485.33|481.23|8
1634772890000|2021-10-20 23:34:50|485.52|481.42|485.5|481.4|485.52|481.42|485.45|481.35|16
1634772900000|2021-10-20 23:35:00|485.51|481.41|485.52|481.42|485.57|481.47|485.46|481.36|16
1634772910000|2021-10-20 23:35:10|485.46|481.36|485.46|481.36|485.49|481.39|485.45|481.35|12
1634772920000|2021-10-20 23:35:20|485.39|481.29|485.3|481.2|485.39|481.29|485.28|481.18|9
1634772930000|2021-10-20 23:35:30|485.35|481.25|485.3|481.2|485.35|481.25|485.3|481.2|3
1634772940000|2021-10-20 23:35:40|485.36|481.26|485.31|481.21|485.38|481.28|485.25|481.15|11
1634772950000|2021-10-20 23:35:50|485.26|481.16|485.3|481.2|485.31|481.21|485.22|481.12|6
1634772960000|2021-10-20 23:36:00|485.35|481.25|485.32|481.22|485.36|481.26|485.32|481.22|4
1634772970000|2021-10-20 23:36:10|485.31|481.21|485.33|481.23|485.36|481.26|485.2|481.1|9
1634772980000|2021-10-20 23:36:20|485.29|481.19|485.3|481.2|485.32|481.22|485.29|481.19|5
1634772990000|2021-10-20 23:36:30|485.32|481.22|485.33|481.23|485.33|481.23|485.26|481.16|6
1634773000000|2021-10-20 23:36:40|485.3|481.2|485.31|481.21|485.31|481.21|485.27|481.17|6
1634773010000|2021-10-20 23:36:50|485.33|481.23|485.17|481.07|485.33|481.23|485.17|481.07|5
1634773020000|2021-10-20 23:37:00|485.2|481.1|485.3|481.2|485.31|481.21|485.2|481.1|6
1634773030000|2021-10-20 23:37:10|485.36|481.26|485.51|481.41|485.51|481.41|485.36|481.26|7
1634773040000|2021-10-20 23:37:20|485.5|481.4|485.4|481.3|485.51|481.41|485.37|481.27|14
1634773050000|2021-10-20 23:37:30|485.38|481.28|485.4|481.3|485.45|481.35|485.3|481.2|12
1634773060000|2021-10-20 23:37:40|485.42|481.32|485.59|481.49|485.59|481.49|485.42|481.32|9
1634773070000|2021-10-20 23:37:50|485.6|481.5|485.6|481.5|485.6|481.5|485.6|481.5|1
1634773080000|2021-10-20 23:38:00|485.59|481.49|485.53|481.43|485.6|481.5|485.48|481.38|8
1634773090000|2021-10-20 23:38:10|485.5|481.4|485.53|481.43|485.53|481.43|485.5|481.4|4
1634773100000|2021-10-20 23:38:20|485.51|481.41|485.51|481.41|485.53|481.43|485.46|481.36|11
1634773110000|2021-10-20 23:38:30|485.45|481.35|485.45|481.35|485.5|481.4|485.45|481.35|11
1634773120000|2021-10-20 23:38:40|485.43|481.33|485.53|481.43|485.55|481.45|485.43|481.33|13
1634773130000|2021-10-20 23:38:50|485.55|481.45|485.53|481.43|485.56|481.46|485.43|481.33|13
1634773140000|2021-10-20 23:39:00|485.54|481.44|485.59|481.49|485.59|481.49|485.54|481.44|6
1634773150000|2021-10-20 23:39:10|485.67|481.57|485.56|481.46|485.67|481.57|485.56|481.46|12
1634773160000|2021-10-20 23:39:20|485.57|481.47|485.51|481.41|485.57|481.47|485.51|481.41|4
1634773170000|2021-10-20 23:39:30|485.46|481.36|485.35|481.25|485.46|481.36|485.35|481.25|8
1634773180000|2021-10-20 23:39:40|485.47|481.37|485.47|481.37|485.48|481.38|485.38|481.28|5
1634773190000|2021-10-20 23:39:50|485.46|481.36|485.37|481.27|485.46|481.36|485.32|481.22|5
1634773200000|2021-10-20 23:40:00|485.35|481.25|485.37|481.27|485.47|481.37|485.3|481.2|6
1634773210000|2021-10-20 23:40:10|485.31|481.21|485.4|481.3|485.4|481.3|485.31|481.21|2
1634773220000|2021-10-20 23:40:20|485.36|481.26|485.46|481.36|485.46|481.36|485.36|481.26|2
1634773230000|2021-10-20 23:40:30|485.45|481.35|485.4|481.3|485.47|481.37|485.4|481.3|3
1634773240000|2021-10-20 23:40:40|485.38|481.28|485.03|480.93|485.4|481.3|485.03|480.93|6
1634773250000|2021-10-20 23:40:50|485.05|480.95|485.19|481.09|485.19|481.09|485.05|480.95|12
1634773260000|2021-10-20 23:41:00|485.2|481.1|485.33|481.23|485.33|481.23|485.2|481.1|12
1634773270000|2021-10-20 23:41:10|485.32|481.22|485.29|481.19|485.35|481.25|485.29|481.19|7
1634773280000|2021-10-20 23:41:20|485.37|481.27|485.12|481.02|485.37|481.27|485.12|481.02|12
1634773290000|2021-10-20 23:41:30|485.05|480.95|485.18|481.08|485.18|481.08|485.05|480.95|3
1634773300000|2021-10-20 23:41:40|485.25|481.15|485.2|481.1|485.25|481.15|485.2|481.1|2
1634773310000|2021-10-20 23:41:50|485.25|481.15|485.25|481.15|485.25|481.15|485.25|481.15|1
1634773320000|2021-10-20 23:42:00|485.18|481.08|485.05|480.95|485.18|481.08|485.05|480.95|4
1634773330000|2021-10-20 23:42:10|485.11|481.01|485.01|480.91|485.15|481.05|485.01|480.91|5
1634773340000|2021-10-20 23:42:20|485.03|480.93|485.07|480.97|485.16|481.06|485.03|480.93|5
1634773350000|2021-10-20 23:42:30|484.98|480.88|484.97|480.87|485.1|481|484.97|480.87|3
1634773360000|2021-10-20 23:42:40|485.01|480.91|484.99|480.89|485.03|480.93|484.99|480.89|3
1634773380000|2021-10-20 23:43:00|484.96|480.86|484.69|480.59|485.04|480.94|484.68|480.58|14
1634773390000|2021-10-20 23:43:10|484.7|480.6|484.9|480.8|484.9|480.8|484.64|480.54|13
1634773410000|2021-10-20 23:43:30|485.1|481|485.19|481.09|485.34|481.24|485.1|481|12
1634773420000|2021-10-20 23:43:40|485.2|481.1|485.2|481.1|485.3|481.2|485.19|481.09|7
1634773430000|2021-10-20 23:43:50|485.24|481.14|485.2|481.1|485.26|481.16|485.2|481.1|7
1634773440000|2021-10-20 23:44:00|485.21|481.11|485.18|481.08|485.21|481.11|485.18|481.08|2
1634773450000|2021-10-20 23:44:10|485.21|481.11|485.2|481.1|485.21|481.11|485.2|481.1|2
1634773470000|2021-10-20 23:44:30|485.33|481.23|485.51|481.41|485.51|481.41|485.33|481.23|3
1634773480000|2021-10-20 23:44:40|485.5|481.4|485.27|481.17|485.5|481.4|485.25|481.15|6
1634773490000|2021-10-20 23:44:50|485.39|481.29|485.41|481.31|485.41|481.31|485.39|481.29|2
1634773500000|2021-10-20 23:45:00|485.46|481.36|485.41|481.31|485.46|481.36|485.41|481.31|4
1634773510000|2021-10-20 23:45:10|485.46|481.36|485.46|481.36|485.46|481.36|485.41|481.31|7
1634773520000|2021-10-20 23:45:20|485.41|481.31|485.27|481.17|485.41|481.31|485.24|481.14|7
1634773530000|2021-10-20 23:45:30|485.25|481.15|485.2|481.1|485.25|481.15|485.1|481|7
1634773540000|2021-10-20 23:45:40|485.31|481.21|485.29|481.19|485.35|481.25|485.29|481.19|6
1634773550000|2021-10-20 23:45:50|485.18|481.08|485.22|481.12|485.29|481.19|485.18|481.08|6
1634773560000|2021-10-20 23:46:00|485.27|481.17|485.22|481.12|485.32|481.22|485.2|481.1|11
1634773570000|2021-10-20 23:46:10|485.21|481.11|485.22|481.12|485.32|481.22|485.17|481.07|11
1634773580000|2021-10-20 23:46:20|485.24|481.14|485.24|481.14|485.37|481.27|485.17|481.07|16
1634773590000|2021-10-20 23:46:30|485.12|481.02|485.12|481.02|485.13|481.03|485.1|481|6
1634773600000|2021-10-20 23:46:40|485.1|481|485.12|481.02|485.12|481.02|485.1|481|4
1634773610000|2021-10-20 23:46:50|485.13|481.03|485.02|480.92|485.24|481.14|485|480.9|14
1634773620000|2021-10-20 23:47:00|485.03|480.93|485.12|481.02|485.25|481.15|485|480.9|15
1634773630000|2021-10-20 23:47:10|485.22|481.12|485.23|481.13|485.23|481.13|485.2|481.1|3
1634773640000|2021-10-20 23:47:20|485.18|481.08|485.18|481.08|485.18|481.08|485.18|481.08|1
1634773650000|2021-10-20 23:47:30|485.28|481.18|485.24|481.14|485.28|481.18|485.19|481.09|4
1634773660000|2021-10-20 23:47:40|485.11|481.01|485.11|481.01|485.15|481.05|485.11|481.01|3
1634773670000|2021-10-20 23:47:50|485.03|480.93|485.1|481|485.1|481|485.03|480.93|4
1634773680000|2021-10-20 23:48:00|485.05|480.95|484.94|480.84|485.13|481.03|484.93|480.83|9
1634773690000|2021-10-20 23:48:10|484.95|480.85|484.94|480.84|485.02|480.92|484.91|480.81|7
1634773700000|2021-10-20 23:48:20|484.92|480.82|484.91|480.81|484.96|480.86|484.79|480.69|8
1634773710000|2021-10-20 23:48:30|484.86|480.76|485.09|480.99|485.09|480.99|484.83|480.73|14
1634773720000|2021-10-20 23:48:40|485.06|480.96|485.07|480.97|485.12|481.02|485.03|480.93|5
1634773730000|2021-10-20 23:48:50|485.09|480.99|484.98|480.88|485.09|480.99|484.96|480.86|6
1634773740000|2021-10-20 23:49:00|484.93|480.83|484.82|480.72|484.93|480.83|484.82|480.72|2
1634773750000|2021-10-20 23:49:10|484.94|480.84|485|480.9|485|480.9|484.9|480.8|3
1634773760000|2021-10-20 23:49:20|485.09|480.99|485.25|481.15|485.25|481.15|485.09|480.99|6
1634773770000|2021-10-20 23:49:30|485.3|481.2|485.17|481.07|485.33|481.23|485.17|481.07|3
1634773780000|2021-10-20 23:49:40|485.22|481.12|485.2|481.1|485.24|481.14|485.13|481.03|8
1634773790000|2021-10-20 23:49:50|485.24|481.14|485.58|481.48|485.58|481.48|485.18|481.08|15
1634773800000|2021-10-20 23:50:00|485.56|481.46|485.8|481.7|485.8|481.7|485.56|481.46|7
1634773810000|2021-10-20 23:50:10|485.85|481.75|486.34|482.24|486.4|482.3|485.8|481.7|14
1634773820000|2021-10-20 23:50:20|486.35|482.25|486.4|482.3|486.49|482.39|486.35|482.25|9
1634773830000|2021-10-20 23:50:30|486.5|482.4|486.29|482.19|486.5|482.4|486.28|482.18|9
1634773840000|2021-10-20 23:50:40|486.26|482.16|486.24|482.14|486.32|482.22|486.16|482.06|10
1634773850000|2021-10-20 23:50:50|486.26|482.16|486.2|482.1|486.29|482.19|486.16|482.06|13
1634773860000|2021-10-20 23:51:00|486.09|481.99|486.16|482.06|486.16|482.06|486.09|481.99|3
1634773870000|2021-10-20 23:51:10|486.08|481.98|486.2|482.1|486.2|482.1|486.06|481.96|7
1634773880000|2021-10-20 23:51:20|486.24|482.14|486.2|482.1|486.28|482.18|486.2|482.1|7
1634773890000|2021-10-20 23:51:30|486.11|482.01|486.1|482|486.2|482.1|486.02|481.92|11
1634773900000|2021-10-20 23:51:40|486.08|481.98|485.88|481.78|486.08|481.98|485.88|481.78|7
1634773910000|2021-10-20 23:51:50|485.9|481.8|485.88|481.78|485.9|481.8|485.8|481.7|9
1634773920000|2021-10-20 23:52:00|485.89|481.79|485.97|481.87|486.01|481.91|485.8|481.7|8
1634773930000|2021-10-20 23:52:10|485.85|481.75|485.83|481.73|485.88|481.78|485.83|481.73|5
1634773940000|2021-10-20 23:52:20|485.8|481.7|485.71|481.61|485.88|481.78|485.68|481.58|4
1634773950000|2021-10-20 23:52:30|485.74|481.64|485.69|481.59|485.74|481.64|485.69|481.59|3
1634773960000|2021-10-20 23:52:40|485.75|481.65|485.83|481.73|485.83|481.73|485.75|481.65|2
1634773970000|2021-10-20 23:52:50|485.84|481.74|485.85|481.75|485.86|481.76|485.79|481.69|6
1634773980000|2021-10-20 23:53:00|485.77|481.67|485.81|481.71|485.84|481.74|485.77|481.67|5
1634773990000|2021-10-20 23:53:10|485.74|481.64|485.81|481.71|485.83|481.73|485.74|481.64|7
1634774000000|2021-10-20 23:53:20|485.8|481.7|485.82|481.72|485.82|481.72|485.78|481.68|7
1634774010000|2021-10-20 23:53:30|485.8|481.7|485.79|481.69|485.82|481.72|485.74|481.64|8
1634774020000|2021-10-20 23:53:40|485.81|481.71|485.95|481.85|485.95|481.85|485.78|481.68|12
1634774030000|2021-10-20 23:53:50|485.96|481.86|485.96|481.86|485.96|481.86|485.96|481.86|1
1634774040000|2021-10-20 23:54:00|485.95|481.85|485.92|481.82|485.96|481.86|485.9|481.8|5
1634774050000|2021-10-20 23:54:10|485.8|481.7|485.86|481.76|485.86|481.76|485.8|481.7|4
1634774060000|2021-10-20 23:54:20|485.79|481.69|485.85|481.75|485.85|481.75|485.76|481.66|6
1634774070000|2021-10-20 23:54:30|485.9|481.8|485.76|481.66|485.9|481.8|485.7|481.6|7
1634774080000|2021-10-20 23:54:40|485.65|481.55|485.52|481.42|485.65|481.55|485.45|481.35|6
1634774090000|2021-10-20 23:54:50|485.55|481.45|485.41|481.31|485.55|481.45|485.4|481.3|8
1634774100000|2021-10-20 23:55:00|485.4|481.3|485.24|481.14|485.4|481.3|485.22|481.12|13
1634774110000|2021-10-20 23:55:10|485.21|481.11|485.23|481.13|485.24|481.14|485.02|480.92|21
1634774120000|2021-10-20 23:55:20|485.2|481.1|485.12|481.02|485.34|481.24|485.12|481.02|11
1634774130000|2021-10-20 23:55:30|485.09|480.99|485.09|480.99|485.09|480.99|485.09|480.99|1
1634774140000|2021-10-20 23:55:40|485.12|481.02|484.88|480.78|485.12|481.02|484.88|480.78|4
1634774150000|2021-10-20 23:55:50|484.91|480.81|485.01|480.91|485.09|480.99|484.91|480.81|16
1634774160000|2021-10-20 23:56:00|484.99|480.89|484.96|480.86|484.99|480.89|484.81|480.71|7
1634774170000|2021-10-20 23:56:10|484.87|480.77|484.96|480.86|484.97|480.87|484.8|480.7|8
1634774180000|2021-10-20 23:56:20|484.94|480.84|484.81|480.71|484.94|480.84|484.74|480.64|8
1634774190000|2021-10-20 23:56:30|484.84|480.74|484.87|480.77|484.87|480.77|484.8|480.7|4
1634774200000|2021-10-20 23:56:40|484.85|480.75|484.8|480.7|484.85|480.75|484.79|480.69|11
1634774210000|2021-10-20 23:56:50|484.67|480.57|484.46|480.36|484.67|480.57|484.46|480.36|10
1634774220000|2021-10-20 23:57:00|484.43|480.33|484.62|480.52|484.73|480.63|484.43|480.33|15
1634774230000|2021-10-20 23:57:10|484.64|480.54|484.46|480.36|484.64|480.54|484.45|480.35|6
1634774240000|2021-10-20 23:57:20|484.51|480.41|484.18|480.08|484.51|480.41|484.18|480.08|14
1634774250000|2021-10-20 23:57:30|484.14|480.04|484.1|480|484.14|480.04|484.06|479.96|4
1634774260000|2021-10-20 23:57:40|484.06|479.96|484.06|479.96|484.06|479.96|484.05|479.95|3
1634774270000|2021-10-20 23:57:50|483.97|479.87|484.07|479.97|484.07|479.97|483.97|479.87|4
1634774280000|2021-10-20 23:58:00|483.99|479.89|483.87|479.77|484.07|479.97|483.82|479.72|23
1634774290000|2021-10-20 23:58:10|483.88|479.78|483.88|479.78|483.9|479.8|483.77|479.67|23
1634774300000|2021-10-20 23:58:20|483.87|479.77|484.09|479.99|484.09|479.99|483.81|479.71|15
1634774310000|2021-10-20 23:58:30|483.99|479.89|483.91|479.81|483.99|479.89|483.84|479.74|8
1634774320000|2021-10-20 23:58:40|483.83|479.73|483.53|479.43|483.86|479.76|483.47|479.37|10
1634774330000|2021-10-20 23:58:50|483.43|479.33|483.54|479.44|483.58|479.48|483.41|479.31|5
1634774340000|2021-10-20 23:59:00|483.7|479.6|483.94|479.84|483.94|479.84|483.62|479.52|9
1634774350000|2021-10-20 23:59:10|483.81|479.71|483.82|479.72|483.89|479.79|483.79|479.69|5
1634774360000|2021-10-20 23:59:20|483.95|479.85|484.5|480.4|484.5|480.4|483.95|479.85|18
1634774370000|2021-10-20 23:59:30|484.6|480.5|484.85|480.75|484.85|480.75|484.6|480.5|3
1634774380000|2021-10-20 23:59:40|484.82|480.72|484.8|480.7|484.84|480.74|484.59|480.49|15
1634774390000|2021-10-20 23:59:50|484.73|480.63|484.87|480.77|485.03|480.93|484.73|480.63|12
1634774400000|2021-10-21 00:00:00|484.88|480.78|484.9|480.8|484.97|480.87|484.88|480.78|7
1634774410000|2021-10-21 00:00:10|484.84|480.74|484.8|480.7|484.92|480.82|484.78|480.68|10
1634774420000|2021-10-21 00:00:20|484.79|480.69|484.79|480.69|484.86|480.76|484.77|480.67|9
1634774430000|2021-10-21 00:00:30|484.86|480.76|485.19|481.09|485.19|481.09|484.76|480.66|16
1634774440000|2021-10-21 00:00:40|485.11|481.01|484.97|480.87|485.11|481.01|484.97|480.87|4
1634774450000|2021-10-21 00:00:50|485.09|480.99|485.06|480.96|485.2|481.1|485.06|480.96|10
1634774460000|2021-10-21 00:01:00|484.97|480.87|485.01|480.91|485.01|480.91|484.95|480.85|5
1634774470000|2021-10-21 00:01:10|484.94|480.84|484.47|480.37|484.94|480.84|484.45|480.35|15
1634774480000|2021-10-21 00:01:20|484.55|480.45|484.58|480.48|484.6|480.5|484.41|480.31|10
1634774490000|2021-10-21 00:01:30|484.4|480.3|484.51|480.41|484.51|480.41|484.4|480.3|7
1634774500000|2021-10-21 00:01:40|484.56|480.46|484.49|480.39|484.56|480.46|484.49|480.39|4
1634774510000|2021-10-21 00:01:50|484.21|480.11|484.51|480.41|484.51|480.41|484.21|480.11|6
1634774520000|2021-10-21 00:02:00|484.2|480.1|484.11|480.01|484.44|480.34|484.11|480.01|8
1634774530000|2021-10-21 00:02:10|484.2|480.1|484.32|480.22|484.34|480.24|484.15|480.05|6
1634774540000|2021-10-21 00:02:20|484.02|479.92|484.14|480.04|484.29|480.19|484.02|479.92|3
1634774550000|2021-10-21 00:02:30|484.21|480.11|483.89|479.79|484.21|480.11|483.89|479.79|18
1634774560000|2021-10-21 00:02:40|483.94|479.84|483.74|479.64|483.97|479.87|483.61|479.51|20
1634774570000|2021-10-21 00:02:50|483.57|479.47|483.59|479.49|483.59|479.49|483.53|479.43|4
1634774580000|2021-10-21 00:03:00|483.72|479.62|483.95|479.85|484.04|479.94|483.72|479.62|15
1634774590000|2021-10-21 00:03:10|484|479.9|484.5|480.4|484.5|480.4|484|479.9|10
1634774600000|2021-10-21 00:03:20|484.64|480.54|484.53|480.43|484.65|480.55|484.53|480.43|3
1634774610000|2021-10-21 00:03:30|484.66|480.56|484.24|480.14|484.77|480.67|484.24|480.14|21
1634774620000|2021-10-21 00:03:40|484.2|480.1|483.92|479.82|484.2|480.1|483.86|479.76|13
1634774630000|2021-10-21 00:03:50|483.93|479.83|484.24|480.14|484.24|480.14|483.88|479.78|16
1634774640000|2021-10-21 00:04:00|484.28|480.18|484.23|480.13|484.28|480.18|484.1|480|7
1634774650000|2021-10-21 00:04:10|484.2|480.1|484.18|480.08|484.2|480.1|484|479.9|10
1634774660000|2021-10-21 00:04:20|484.3|480.2|484.39|480.29|484.39|480.29|484.2|480.1|7
1634774670000|2021-10-21 00:04:30|484.22|480.12|484.05|479.95|484.23|480.13|484.05|479.95|4
1634774680000|2021-10-21 00:04:40|484.03|479.93|484.01|479.91|484.08|479.98|484.01|479.91|9
1634774690000|2021-10-21 00:04:50|483.98|479.88|483.9|479.8|483.98|479.88|483.71|479.61|12
1634774700000|2021-10-21 00:05:00|483.84|479.74|483.53|479.43|483.84|479.74|483.51|479.41|9
1634774710000|2021-10-21 00:05:10|483.45|479.35|483.26|479.16|483.45|479.35|483.26|479.16|9
1634774720000|2021-10-21 00:05:20|483.28|479.18|483.37|479.27|483.41|479.31|483.17|479.07|12
1634774730000|2021-10-21 00:05:30|483.26|479.16|482.96|478.86|483.26|479.16|482.89|478.79|8
1634774740000|2021-10-21 00:05:40|483|478.9|482.97|478.87|483.11|479.01|482.97|478.87|6
1634774750000|2021-10-21 00:05:50|483|478.9|483|478.9|483|478.9|482.91|478.81|7
1634774760000|2021-10-21 00:06:00|482.89|478.79|482.94|478.84|482.94|478.84|482.89|478.79|3
1634774770000|2021-10-21 00:06:10|483.05|478.95|482.95|478.85|483.05|478.95|482.95|478.85|5
1634774780000|2021-10-21 00:06:20|482.96|478.86|482.59|478.49|482.96|478.86|482.59|478.49|9
1634774790000|2021-10-21 00:06:30|482.6|478.5|482.91|478.81|482.91|478.81|482.6|478.5|10
1634774800000|2021-10-21 00:06:40|482.87|478.77|482.89|478.79|482.9|478.8|482.87|478.77|4
1634774810000|2021-10-21 00:06:50|482.9|478.8|482.65|478.55|482.9|478.8|482.65|478.55|4
1634774820000|2021-10-21 00:07:00|482.62|478.52|482.73|478.63|482.73|478.63|482.62|478.52|5
1634774830000|2021-10-21 00:07:10|482.77|478.67|482.79|478.69|482.86|478.76|482.73|478.63|16
1634774840000|2021-10-21 00:07:20|482.78|478.68|482.64|478.54|482.82|478.72|482.53|478.43|30
1634774850000|2021-10-21 00:07:30|482.57|478.47|482.71|478.61|482.71|478.61|482.57|478.47|15
1634774860000|2021-10-21 00:07:40|482.7|478.6|482.71|478.61|482.71|478.61|482.63|478.53|10
1634774870000|2021-10-21 00:07:50|482.72|478.62|482.57|478.47|482.75|478.65|482.57|478.47|21
1634774880000|2021-10-21 00:08:00|482.6|478.5|482.43|478.33|482.64|478.54|482.43|478.33|10
1634774890000|2021-10-21 00:08:10|482.6|478.5|482.82|478.72|482.82|478.72|482.6|478.5|8
1634774900000|2021-10-21 00:08:20|482.75|478.65|482.7|478.6|482.81|478.71|482.63|478.53|7
1634774910000|2021-10-21 00:08:30|482.81|478.71|482.82|478.72|482.83|478.73|482.7|478.6|13
1634774920000|2021-10-21 00:08:40|482.8|478.7|482.52|478.42|482.8|478.7|482.52|478.42|7
1634774930000|2021-10-21 00:08:50|482.53|478.43|482.47|478.37|482.6|478.5|482.47|478.37|11
1634774940000|2021-10-21 00:09:00|482.43|478.33|482.21|478.11|482.43|478.33|482.2|478.1|12
1634774950000|2021-10-21 00:09:10|482.3|478.2|482.4|478.3|482.4|478.3|482.25|478.15|8
1634774960000|2021-10-21 00:09:20|482.35|478.25|482.53|478.43|482.53|478.43|482.35|478.25|7
1634774970000|2021-10-21 00:09:30|482.66|478.56|482.72|478.62|482.75|478.65|482.65|478.55|13
1634774980000|2021-10-21 00:09:40|482.71|478.61|482.69|478.59|482.82|478.72|482.68|478.58|16
1634774990000|2021-10-21 00:09:50|482.71|478.61|482.73|478.63|482.75|478.65|482.7|478.6|7
1634775000000|2021-10-21 00:10:00|482.74|478.64|482.58|478.48|482.74|478.64|482.56|478.46|12
1634775010000|2021-10-21 00:10:10|482.53|478.43|482.51|478.41|482.53|478.43|482.42|478.32|5
1634775020000|2021-10-21 00:10:20|482.57|478.47|482.64|478.54|482.64|478.54|482.57|478.47|9
1634775030000|2021-10-21 00:10:30|482.63|478.53|482.64|478.54|482.7|478.6|482.63|478.53|6
1634775040000|2021-10-21 00:10:40|482.68|478.58|482.68|478.58|482.68|478.58|482.63|478.53|11
1634775050000|2021-10-21 00:10:50|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1634775060000|2021-10-21 00:11:00|482.63|478.53|482.67|478.57|482.67|478.57|482.63|478.53|4
1634775070000|2021-10-21 00:11:10|482.65|478.55|482.65|478.55|482.65|478.55|482.65|478.55|1
1634775080000|2021-10-21 00:11:20|482.63|478.53|482.87|478.77|482.87|478.77|482.6|478.5|8
1634775090000|2021-10-21 00:11:30|482.9|478.8|482.95|478.85|483|478.9|482.9|478.8|11
1634775100000|2021-10-21 00:11:40|483|478.9|483.03|478.93|483.03|478.93|483|478.9|2
1634775110000|2021-10-21 00:11:50|482.93|478.83|482.89|478.79|482.93|478.83|482.89|478.79|2
1634775120000|2021-10-21 00:12:00|482.9|478.8|482.94|478.84|482.94|478.84|482.9|478.8|2
1634775130000|2021-10-21 00:12:10|483.01|478.91|483|478.9|483.01|478.91|482.89|478.79|5
1634775150000|2021-10-21 00:12:30|483.03|478.93|483|478.9|483.03|478.93|483|478.9|2
1634775160000|2021-10-21 00:12:40|482.96|478.86|483.01|478.91|483.01|478.91|482.96|478.86|2
1634775170000|2021-10-21 00:12:50|482.98|478.88|483.02|478.92|483.02|478.92|482.98|478.88|3
1634775180000|2021-10-21 00:13:00|483.03|478.93|483.18|479.08|483.2|479.1|483.03|478.93|10
1634775190000|2021-10-21 00:13:10|483.19|479.09|483.17|479.07|483.19|479.09|483.14|479.04|5
1634775200000|2021-10-21 00:13:20|483.18|479.08|483.2|479.1|483.2|479.1|483.18|479.08|2
1634775210000|2021-10-21 00:13:30|483.14|479.04|483.11|479.01|483.19|479.09|483.11|479.01|5
1634775220000|2021-10-21 00:13:40|483.16|479.06|483.2|479.1|483.2|479.1|483.16|479.06|2
1634775230000|2021-10-21 00:13:50|483.22|479.12|483.22|479.12|483.22|479.12|483.22|479.12|1
1634775240000|2021-10-21 00:14:00|483.23|479.13|483.07|478.97|483.23|479.13|482.98|478.88|14
1634775250000|2021-10-21 00:14:10|482.96|478.86|483|478.9|483|478.9|482.71|478.61|13
1634775270000|2021-10-21 00:14:30|483.02|478.92|482.97|478.87|483.02|478.92|482.95|478.85|6
1634775280000|2021-10-21 00:14:40|482.98|478.88|482.89|478.79|482.98|478.88|482.87|478.77|3
1634775290000|2021-10-21 00:14:50|482.88|478.78|482.88|478.78|482.88|478.78|482.88|478.78|1
1634775300000|2021-10-21 00:15:00|482.89|478.79|482.83|478.73|482.9|478.8|482.83|478.73|7
1634775310000|2021-10-21 00:15:10|482.78|478.68|482.82|478.72|482.9|478.8|482.78|478.68|5
1634775320000|2021-10-21 00:15:20|482.89|478.79|482.93|478.83|482.95|478.85|482.89|478.79|10
1634775330000|2021-10-21 00:15:30|482.94|478.84|482.99|478.89|483.03|478.93|482.94|478.84|3
1634775340000|2021-10-21 00:15:40|483.21|479.11|483.22|479.12|483.25|479.15|483.18|479.08|5
1634775350000|2021-10-21 00:15:50|483.2|479.1|483|478.9|483.22|479.12|483|478.9|7
1634775360000|2021-10-21 00:16:00|483.06|478.96|483.01|478.91|483.14|479.04|482.98|478.88|7
1634775370000|2021-10-21 00:16:10|483.02|478.92|483.1|479|483.1|479|483.02|478.92|4
1634775380000|2021-10-21 00:16:20|483.16|479.06|483.13|479.03|483.16|479.06|483.12|479.02|3
1634775390000|2021-10-21 00:16:30|483.09|478.99|483.19|479.09|483.19|479.09|483.09|478.99|5
1634775400000|2021-10-21 00:16:40|483.18|479.08|483.18|479.08|483.18|479.08|483.18|479.08|1
1634775410000|2021-10-21 00:16:50|483.13|479.03|483.2|479.1|483.21|479.11|483.13|479.03|6
1634775420000|2021-10-21 00:17:00|483.24|479.14|483.26|479.16|483.29|479.19|483.2|479.1|10
1634775430000|2021-10-21 00:17:10|483.25|479.15|483.32|479.22|483.32|479.22|483.25|479.15|5
1634775440000|2021-10-21 00:17:20|483.33|479.23|483.3|479.2|483.33|479.23|483.29|479.19|4
1634775460000|2021-10-21 00:17:40|483.31|479.21|483.4|479.3|483.4|479.3|483.3|479.2|6
1634775470000|2021-10-21 00:17:50|483.44|479.34|483.5|479.4|483.6|479.5|483.44|479.34|8
1634775480000|2021-10-21 00:18:00|483.56|479.46|483.86|479.76|483.86|479.76|483.56|479.46|6
1634775490000|2021-10-21 00:18:10|483.88|479.78|483.8|479.7|483.88|479.78|483.8|479.7|3
1634775500000|2021-10-21 00:18:20|483.89|479.79|483.89|479.79|483.89|479.79|483.89|479.79|1
1634775510000|2021-10-21 00:18:30|483.9|479.8|483.9|479.8|483.9|479.8|483.9|479.8|1
1634775520000|2021-10-21 00:18:40|483.94|479.84|484.57|480.47|484.57|480.47|483.94|479.84|19
1634775530000|2021-10-21 00:18:50|484.55|480.45|484.57|480.47|484.58|480.48|484.55|480.45|12
1634775540000|2021-10-21 00:19:00|484.56|480.46|484.6|480.5|484.61|480.51|484.5|480.4|14
1634775550000|2021-10-21 00:19:10|484.62|480.52|484.72|480.62|484.72|480.62|484.62|480.52|11
1634775560000|2021-10-21 00:19:20|484.73|480.63|484.8|480.7|484.8|480.7|484.64|480.54|17
1634775570000|2021-10-21 00:19:30|484.85|480.75|485.2|481.1|485.2|481.1|484.85|480.75|13
1634775580000|2021-10-21 00:19:40|485.14|481.04|485.37|481.27|485.37|481.27|485.14|481.04|17
1634775590000|2021-10-21 00:19:50|485.4|481.3|485.75|481.65|485.75|481.65|485.4|481.3|15
1634775600000|2021-10-21 00:20:00|485.52|481.42|485.4|481.3|485.63|481.53|485.38|481.28|15
1634775610000|2021-10-21 00:20:10|485.41|481.31|485.41|481.31|485.43|481.33|485.41|481.31|8
1634775620000|2021-10-21 00:20:20|485.42|481.32|485.53|481.43|485.53|481.43|485.42|481.32|13
1634775630000|2021-10-21 00:20:30|485.5|481.4|488.95|484.85|489|484.9|485.5|481.4|25
1634775640000|2021-10-21 00:20:40|488.85|484.75|487.98|483.88|489.06|484.96|487.95|483.85|28
1634775650000|2021-10-21 00:20:50|487.96|483.86|488.11|484.01|488.11|484.01|487.57|483.47|27
1634775660000|2021-10-21 00:21:00|488.17|484.07|489.11|485.01|489.11|485.01|488.17|484.07|33
1634775670000|2021-10-21 00:21:10|489.1|485|489.01|484.91|489.11|485.01|488.9|484.8|18
1634775680000|2021-10-21 00:21:20|488.94|484.84|488.95|484.85|489.08|484.98|488.9|484.8|15
1634775690000|2021-10-21 00:21:30|488.96|484.86|489.51|485.41|489.53|485.43|488.91|484.81|29
1634775700000|2021-10-21 00:21:40|489.52|485.42|490.12|486.02|490.5|486.4|489.51|485.41|25
1634775710000|2021-10-21 00:21:50|489.99|485.89|490.11|486.01|490.11|486.01|489.8|485.7|26
1634775720000|2021-10-21 00:22:00|490.06|485.96|489.95|485.85|490.1|486|489.86|485.76|25
1634775730000|2021-10-21 00:22:10|489.97|485.87|490.18|486.08|490.18|486.08|489.87|485.77|14
1634775740000|2021-10-21 00:22:20|490.15|486.05|490.76|486.66|490.76|486.66|490.15|486.05|20
1634775750000|2021-10-21 00:22:30|490.87|486.77|490.94|486.84|491|486.9|490.87|486.77|17
1634775760000|2021-10-21 00:22:40|490.95|486.85|490.76|486.66|491|486.9|490.76|486.66|13
1634775770000|2021-10-21 00:22:50|490.7|486.6|490.72|486.62|490.82|486.72|490.65|486.55|14
1634775780000|2021-10-21 00:23:00|490.86|486.76|490.8|486.7|490.86|486.76|490.56|486.46|10
1634775790000|2021-10-21 00:23:10|490.89|486.79|491.04|486.94|491.04|486.94|490.88|486.78|12
1634775800000|2021-10-21 00:23:20|491.11|487.01|491.05|486.95|491.11|487.01|491.01|486.91|9
1634775810000|2021-10-21 00:23:30|491.07|486.97|491.2|487.1|491.25|487.15|491.07|486.97|9
1634775820000|2021-10-21 00:23:40|491.18|487.08|491.08|486.98|491.18|487.08|490.99|486.89|17
1634775830000|2021-10-21 00:23:50|491.1|487|491.1|487|491.1|487|491.1|487|1
1634775840000|2021-10-21 00:24:00|491.2|487.1|491.1|487|491.22|487.12|491.1|487|6
1634775850000|2021-10-21 00:24:10|491.2|487.1|491.17|487.07|491.35|487.25|491.17|487.07|7
1634775860000|2021-10-21 00:24:20|491.16|487.06|491.35|487.25|491.4|487.3|491.16|487.06|22
1634775870000|2021-10-21 00:24:30|491.3|487.2|491.14|487.04|491.35|487.25|491.14|487.04|21
1634775880000|2021-10-21 00:24:40|491.13|487.03|490.91|486.81|491.19|487.09|490.86|486.76|24
1634775890000|2021-10-21 00:24:50|490.61|486.51|490.6|486.5|490.66|486.56|490.57|486.47|23
1634775900000|2021-10-21 00:25:00|490.65|486.55|490.75|486.65|490.75|486.65|490.65|486.55|13
1634775910000|2021-10-21 00:25:10|490.72|486.62|490.59|486.49|490.73|486.63|490.5|486.4|17
1634775920000|2021-10-21 00:25:20|490.6|486.5|490.61|486.51|490.83|486.73|490.6|486.5|15
1634775930000|2021-10-21 00:25:30|490.56|486.46|490.1|486|490.56|486.46|490.1|486|22
1634775940000|2021-10-21 00:25:40|490.09|485.99|489.81|485.71|490.24|486.14|489.77|485.67|18
1634775950000|2021-10-21 00:25:50|489.86|485.76|489.74|485.64|489.86|485.76|489.74|485.64|15
1634775960000|2021-10-21 00:26:00|489.75|485.65|489.51|485.41|489.76|485.66|489.4|485.3|16
1634775970000|2021-10-21 00:26:10|489.47|485.37|489.32|485.22|489.47|485.37|489.17|485.07|18
1634775980000|2021-10-21 00:26:20|489.29|485.19|489.04|484.94|489.3|485.2|489.04|484.94|17
1634775990000|2021-10-21 00:26:30|489.05|484.95|489.12|485.02|489.16|485.06|489.04|484.94|7
1634776000000|2021-10-21 00:26:40|489.11|485.01|489.2|485.1|489.25|485.15|489.1|485|8
1634776010000|2021-10-21 00:26:50|489.3|485.2|489.3|485.2|489.34|485.24|489.3|485.2|3
1634776020000|2021-10-21 00:27:00|489.12|485.02|488.98|484.88|489.14|485.04|488.97|484.87|10
1634776030000|2021-10-21 00:27:10|488.99|484.89|489.02|484.92|489.02|484.92|488.98|484.88|4
1634776040000|2021-10-21 00:27:20|488.97|484.87|488.91|484.81|488.97|484.87|488.89|484.79|9
1634776050000|2021-10-21 00:27:30|488.93|484.83|488.82|484.72|488.94|484.84|488.77|484.67|14
1634776060000|2021-10-21 00:27:40|488.7|484.6|488.74|484.64|488.75|484.65|488.55|484.45|20
1634776070000|2021-10-21 00:27:50|488.75|484.65|488.66|484.56|488.75|484.65|488.66|484.56|9
1634776080000|2021-10-21 00:28:00|488.61|484.51|488.55|484.45|488.63|484.53|488.5|484.4|12
1634776090000|2021-10-21 00:28:10|488.53|484.43|488.61|484.51|488.62|484.52|488.52|484.42|8
1634776100000|2021-10-21 00:28:20|488.6|484.5|488.39|484.29|488.6|484.5|488.38|484.28|19
1634776110000|2021-10-21 00:28:30|488.33|484.23|488.22|484.12|488.4|484.3|488.22|484.12|12
1634776120000|2021-10-21 00:28:40|488.21|484.11|488.2|484.1|488.22|484.12|488.18|484.08|7
1634776130000|2021-10-21 00:28:50|488.22|484.12|488.46|484.36|488.46|484.36|488.2|484.1|9
1634776140000|2021-10-21 00:29:00|488.51|484.41|488.46|484.36|488.51|484.41|488.3|484.2|15
1634776150000|2021-10-21 00:29:10|488.45|484.35|488.43|484.33|488.47|484.37|488.43|484.33|4
1634776160000|2021-10-21 00:29:20|488.42|484.32|488.3|484.2|488.42|484.32|488.28|484.18|10
1634776170000|2021-10-21 00:29:30|488.35|484.25|488.81|484.71|488.81|484.71|488.35|484.25|17
1634776180000|2021-10-21 00:29:40|488.83|484.73|488.9|484.8|488.9|484.8|488.81|484.71|17
1634776190000|2021-10-21 00:29:50|488.87|484.77|489.1|485|489.1|485|488.87|484.77|7
1634776200000|2021-10-21 00:30:00|489.12|485.02|489.32|485.22|489.32|485.22|489.12|485.02|19
1634776210000|2021-10-21 00:30:10|489.34|485.24|489.6|485.5|489.7|485.6|489.34|485.24|9
1634776220000|2021-10-21 00:30:20|489.74|485.64|489.4|485.3|489.74|485.64|489.38|485.28|12
1634776230000|2021-10-21 00:30:30|489.42|485.32|489.62|485.52|489.62|485.52|489.42|485.32|19
1634776240000|2021-10-21 00:30:40|489.67|485.57|489.52|485.42|489.67|485.57|489.41|485.31|20
1634776250000|2021-10-21 00:30:50|489.51|485.41|489.68|485.58|489.8|485.7|489.49|485.39|14
1634776260000|2021-10-21 00:31:00|489.69|485.59|489.72|485.62|489.72|485.62|489.6|485.5|9
1634776270000|2021-10-21 00:31:10|489.8|485.7|489.86|485.76|489.87|485.77|489.75|485.65|10
1634776280000|2021-10-21 00:31:20|489.85|485.75|490.03|485.93|490.12|486.02|489.85|485.75|19
1634776290000|2021-10-21 00:31:30|490|485.9|490.19|486.09|490.21|486.11|490|485.9|17
1634776300000|2021-10-21 00:31:40|490.2|486.1|490.73|486.63|490.81|486.71|490.2|486.1|18
1634776310000|2021-10-21 00:31:50|490.72|486.62|490.83|486.73|490.83|486.73|490.72|486.62|15
1634776320000|2021-10-21 00:32:00|490.84|486.74|490.65|486.55|490.84|486.74|490.51|486.41|22
1634776330000|2021-10-21 00:32:10|490.68|486.58|491.55|487.45|491.55|487.45|490.67|486.57|21
1634776340000|2021-10-21 00:32:20|491.69|487.59|491.36|487.26|491.72|487.62|491.36|487.26|16
1634776350000|2021-10-21 00:32:30|491.37|487.27|491.7|487.6|491.79|487.69|491.37|487.27|10
1634776360000|2021-10-21 00:32:40|491.65|487.55|491.6|487.5|491.7|487.6|491.6|487.5|5
1634776370000|2021-10-21 00:32:50|491.61|487.51|491.8|487.7|491.8|487.7|491.5|487.4|12
1634776380000|2021-10-21 00:33:00|491.9|487.8|492.1|488|492.23|488.13|491.9|487.8|21
1634776390000|2021-10-21 00:33:10|492.11|488.01|492.16|488.06|492.18|488.08|491.99|487.89|19
1634776400000|2021-10-21 00:33:20|492.14|488.04|492.3|488.2|492.3|488.2|492.14|488.04|11
1634776410000|2021-10-21 00:33:30|492.33|488.23|492.75|488.65|492.8|488.7|492.33|488.23|10
1634776420000|2021-10-21 00:33:40|492.55|488.45|492.62|488.52|492.89|488.79|492.55|488.45|14
1634776430000|2021-10-21 00:33:50|492.61|488.51|492.35|488.25|492.61|488.51|492.24|488.14|15
1634776440000|2021-10-21 00:34:00|492.34|488.24|492.52|488.42|492.68|488.58|492.34|488.24|23
1634776450000|2021-10-21 00:34:10|492.53|488.43|492.67|488.57|492.69|488.59|492.53|488.43|18
1634776460000|2021-10-21 00:34:20|492.65|488.55|492.1|488|492.69|488.59|492.1|488|20
1634776470000|2021-10-21 00:34:30|492.13|488.03|491.52|487.42|492.13|488.03|491.49|487.39|21
1634776480000|2021-10-21 00:34:40|491.67|487.57|491.91|487.81|491.91|487.81|491.63|487.53|14
1634776490000|2021-10-21 00:34:50|491.92|487.82|492.1|488|492.18|488.08|491.9|487.8|21
1634776500000|2021-10-21 00:35:00|492.11|488.01|492.56|488.46|492.56|488.46|492.11|488.01|23
1634776510000|2021-10-21 00:35:10|492.54|488.44|492.1|488|492.56|488.46|492.1|488|20
1634776520000|2021-10-21 00:35:20|492.08|487.98|491.54|487.44|492.08|487.98|491.53|487.43|23
1634776530000|2021-10-21 00:35:30|491.55|487.45|491.56|487.46|491.61|487.51|491.52|487.42|21
1634776540000|2021-10-21 00:35:40|491.6|487.5|491.64|487.54|491.83|487.73|491.6|487.5|15
1634776550000|2021-10-21 00:35:50|491.61|487.51|491.59|487.49|491.61|487.51|491.54|487.44|7
1634776560000|2021-10-21 00:36:00|491.58|487.48|491.43|487.33|491.58|487.48|491.41|487.31|9
1634776570000|2021-10-21 00:36:10|491.37|487.27|491.16|487.06|491.37|487.27|491.16|487.06|4
1634776580000|2021-10-21 00:36:20|491.2|487.1|490.89|486.79|491.2|487.1|490.89|486.79|12
1634776590000|2021-10-21 00:36:30|490.85|486.75|490.52|486.42|490.97|486.87|490.5|486.4|30
1634776600000|2021-10-21 00:36:40|490.5|486.4|490.69|486.59|490.69|486.59|490.36|486.26|24
1634776610000|2021-10-21 00:36:50|490.7|486.6|490.87|486.77|490.87|486.77|490.7|486.6|16
1634776620000|2021-10-21 00:37:00|490.88|486.78|491.1|487|491.1|487|490.82|486.72|20
1634776630000|2021-10-21 00:37:10|491.23|487.13|491.95|487.85|491.95|487.85|491.23|487.13|14
1634776640000|2021-10-21 00:37:20|491.98|487.88|491.77|487.67|491.99|487.89|491.77|487.67|14
1634776650000|2021-10-21 00:37:30|491.75|487.65|491.55|487.45|491.76|487.66|491.54|487.44|14
1634776660000|2021-10-21 00:37:40|491.54|487.44|491.88|487.78|491.95|487.85|491.54|487.44|20
1634776670000|2021-10-21 00:37:50|491.87|487.77|491.86|487.76|491.87|487.77|491.62|487.52|11
1634776680000|2021-10-21 00:38:00|491.83|487.73|491.93|487.83|492.08|487.98|491.83|487.73|13
1634776690000|2021-10-21 00:38:10|491.89|487.79|492.03|487.93|492.11|488.01|491.89|487.79|17
1634776700000|2021-10-21 00:38:20|492.02|487.92|492|487.9|492.02|487.92|491.92|487.82|12
1634776710000|2021-10-21 00:38:30|492.01|487.91|492.1|488|492.15|488.05|492.01|487.91|6
1634776720000|2021-10-21 00:38:40|492.2|488.1|492.45|488.35|492.48|488.38|492.2|488.1|15
1634776730000|2021-10-21 00:38:50|492.46|488.36|492.49|488.39|492.6|488.5|492.44|488.34|24
1634776740000|2021-10-21 00:39:00|492.48|488.38|492.4|488.3|492.48|488.38|492.31|488.21|23
1634776750000|2021-10-21 00:39:10|492.41|488.31|492.25|488.15|492.41|488.31|492.23|488.13|20
1634776760000|2021-10-21 00:39:20|492.26|488.16|492.07|487.97|492.3|488.2|492.06|487.96|14
1634776770000|2021-10-21 00:39:30|492.08|487.98|492.06|487.96|492.12|488.02|492.06|487.96|10
1634776780000|2021-10-21 00:39:40|492.07|487.97|492.2|488.1|492.23|488.13|492.07|487.97|14
1634776790000|2021-10-21 00:39:50|492.21|488.11|492.51|488.41|492.56|488.46|492.19|488.09|29
1634776800000|2021-10-21 00:40:00|492.52|488.42|492.38|488.28|492.52|488.42|492.26|488.16|22
1634776810000|2021-10-21 00:40:10|492.31|488.21|492.46|488.36|492.46|488.36|492.31|488.21|19
1634776820000|2021-10-21 00:40:20|492.47|488.37|492.78|488.68|492.78|488.68|492.47|488.37|14
1634776830000|2021-10-21 00:40:30|492.79|488.69|492.75|488.65|492.79|488.69|492.55|488.45|14
1634776840000|2021-10-21 00:40:40|492.76|488.66|492.79|488.69|492.86|488.76|492.75|488.65|16
1634776850000|2021-10-21 00:40:50|492.83|488.73|492.94|488.84|492.94|488.84|492.83|488.73|4
1634776860000|2021-10-21 00:41:00|492.86|488.76|492.89|488.79|492.89|488.79|492.83|488.73|8
1634776870000|2021-10-21 00:41:10|492.9|488.8|492.74|488.64|492.95|488.85|492.74|488.64|11
1634776880000|2021-10-21 00:41:20|492.73|488.63|492.84|488.74|492.84|488.74|492.73|488.63|10
1634776890000|2021-10-21 00:41:30|492.85|488.75|492.82|488.72|492.94|488.84|492.81|488.71|12
1634776900000|2021-10-21 00:41:40|492.83|488.73|492.81|488.71|492.89|488.79|492.81|488.71|8
1634776910000|2021-10-21 00:41:50|492.72|488.62|492.65|488.55|492.78|488.68|492.63|488.53|25
1634776920000|2021-10-21 00:42:00|492.64|488.54|492.62|488.52|492.71|488.61|492.62|488.52|10
1634776930000|2021-10-21 00:42:10|492.69|488.59|492.72|488.62|492.72|488.62|492.62|488.52|7
1634776940000|2021-10-21 00:42:20|492.76|488.66|492.68|488.58|492.76|488.66|492.68|488.58|5
1634776950000|2021-10-21 00:42:30|492.61|488.51|492.6|488.5|492.63|488.53|492.6|488.5|3
1634776960000|2021-10-21 00:42:40|492.67|488.57|492.8|488.7|492.8|488.7|492.67|488.57|10
1634776970000|2021-10-21 00:42:50|492.81|488.71|492.85|488.75|492.85|488.75|492.81|488.71|3
1634776980000|2021-10-21 00:43:00|492.86|488.76|492.69|488.59|492.86|488.76|492.68|488.58|6
1634776990000|2021-10-21 00:43:10|492.78|488.68|492.47|488.37|492.78|488.68|492.45|488.35|19
1634777000000|2021-10-21 00:43:20|492.5|488.4|492.3|488.2|492.55|488.45|492.3|488.2|15
1634777010000|2021-10-21 00:43:30|492.36|488.26|492.3|488.2|492.36|488.26|492.14|488.04|15
1634777020000|2021-10-21 00:43:40|492.26|488.16|492.14|488.04|492.26|488.16|492.13|488.03|10
1634777030000|2021-10-21 00:43:50|492.15|488.05|492.01|487.91|492.15|488.05|491.99|487.89|14
1634777040000|2021-10-21 00:44:00|491.99|487.89|491.83|487.73|491.99|487.89|491.83|487.73|15
1634777050000|2021-10-21 00:44:10|491.82|487.72|491.83|487.73|491.84|487.74|491.75|487.65|10
1634777060000|2021-10-21 00:44:20|491.77|487.67|492.29|488.19|492.29|488.19|491.77|487.67|13
1634777070000|2021-10-21 00:44:30|492.3|488.2|492.35|488.25|492.36|488.26|492.3|488.2|5
1634777080000|2021-10-21 00:44:40|492.32|488.22|492.71|488.61|492.71|488.61|492.14|488.04|15
1634777090000|2021-10-21 00:44:50|492.75|488.65|492.63|488.53|492.83|488.73|492.61|488.51|23
1634777100000|2021-10-21 00:45:00|492.6|488.5|492.78|488.68|492.84|488.74|492.6|488.5|18
1634777110000|2021-10-21 00:45:10|492.79|488.69|492.81|488.71|492.83|488.73|492.75|488.65|15
1634777120000|2021-10-21 00:45:20|492.82|488.72|492.85|488.75|492.9|488.8|492.8|488.7|6
1634777130000|2021-10-21 00:45:30|492.9|488.8|492.81|488.71|492.9|488.8|492.81|488.71|3
1634777140000|2021-10-21 00:45:40|492.74|488.64|492.49|488.39|492.74|488.64|492.48|488.38|13
1634777150000|2021-10-21 00:45:50|492.52|488.42|492.18|488.08|492.52|488.42|492.16|488.06|12
1634777160000|2021-10-21 00:46:00|492.02|487.92|492.02|487.92|492.13|488.03|492.01|487.91|15
1634777170000|2021-10-21 00:46:10|492|487.9|492.08|487.98|492.12|488.02|492|487.9|13
1634777180000|2021-10-21 00:46:20|492.09|487.99|491.91|487.81|492.09|487.99|491.87|487.77|28
1634777190000|2021-10-21 00:46:30|491.88|487.78|491.78|487.68|491.91|487.81|491.67|487.57|26
1634777200000|2021-10-21 00:46:40|491.82|487.72|491.72|487.62|491.88|487.78|491.72|487.62|7
1634777210000|2021-10-21 00:46:50|491.56|487.46|491.48|487.38|491.56|487.46|491.44|487.34|9
1634777220000|2021-10-21 00:47:00|491.47|487.37|491.63|487.53|491.63|487.53|491.47|487.37|15
1634777230000|2021-10-21 00:47:10|491.45|487.35|491.28|487.18|491.46|487.36|491.28|487.18|5
1634777240000|2021-10-21 00:47:20|491.18|487.08|491.2|487.1|491.2|487.1|491.14|487.04|6
1634777250000|2021-10-21 00:47:30|491.26|487.16|491.51|487.41|491.68|487.58|491.26|487.16|20
1634777260000|2021-10-21 00:47:40|491.55|487.45|491.78|487.68|491.79|487.69|491.55|487.45|16
1634777270000|2021-10-21 00:47:50|491.77|487.67|491.76|487.66|491.79|487.69|491.72|487.62|10
1634777280000|2021-10-21 00:48:00|491.79|487.69|491.85|487.75|491.85|487.75|491.74|487.64|6
1634777290000|2021-10-21 00:48:10|491.72|487.62|491.72|487.62|491.72|487.62|491.72|487.62|1
1634777300000|2021-10-21 00:48:20|491.61|487.51|491.56|487.46|491.61|487.51|491.53|487.43|5
1634777310000|2021-10-21 00:48:30|491.51|487.41|491.47|487.37|491.53|487.43|491.47|487.37|4
1634777320000|2021-10-21 00:48:40|491.48|487.38|491.37|487.27|491.48|487.38|491.37|487.27|4
1634777330000|2021-10-21 00:48:50|491.34|487.24|491.29|487.19|491.34|487.24|491.28|487.18|6
1634777340000|2021-10-21 00:49:00|491.28|487.18|491.11|487.01|491.28|487.18|491.01|486.91|26
1634777350000|2021-10-21 00:49:10|491.12|487.02|491.04|486.94|491.13|487.03|490.98|486.88|24
1634777360000|2021-10-21 00:49:20|491.02|486.92|491.17|487.07|491.17|487.07|491.01|486.91|17
1634777370000|2021-10-21 00:49:30|491.16|487.06|491.14|487.04|491.19|487.09|491.14|487.04|5
1634777380000|2021-10-21 00:49:40|491.13|487.03|490.94|486.84|491.13|487.03|490.94|486.84|6
1634777390000|2021-10-21 00:49:50|490.91|486.81|490.85|486.75|490.91|486.81|490.85|486.75|2
1634777400000|2021-10-21 00:50:00|490.84|486.74|490.72|486.62|490.84|486.74|490.72|486.62|4
1634777410000|2021-10-21 00:50:10|490.73|486.63|490.4|486.3|490.73|486.63|490.4|486.3|12
1634777420000|2021-10-21 00:50:20|490.44|486.34|490.82|486.72|490.82|486.72|490.44|486.34|10
1634777430000|2021-10-21 00:50:30|490.85|486.75|490.37|486.27|490.85|486.75|490.37|486.27|10
1634777440000|2021-10-21 00:50:40|490.35|486.25|490.41|486.31|490.41|486.31|490.21|486.11|13
1634777450000|2021-10-21 00:50:50|490.42|486.32|490.23|486.13|490.42|486.32|490.23|486.13|6
1634777460000|2021-10-21 00:51:00|490.18|486.08|489.95|485.85|490.18|486.08|489.92|485.82|11
1634777470000|2021-10-21 00:51:10|489.94|485.84|489.48|485.38|489.94|485.84|489.48|485.38|16
1634777480000|2021-10-21 00:51:20|489.43|485.33|489.48|485.38|489.48|485.38|489.37|485.27|16
1634777490000|2021-10-21 00:51:30|489.5|485.4|489.92|485.82|489.92|485.82|489.5|485.4|25
1634777500000|2021-10-21 00:51:40|489.91|485.81|489.49|485.39|489.91|485.81|489.49|485.39|22
1634777510000|2021-10-21 00:51:50|489.51|485.41|489.52|485.42|489.55|485.45|489.32|485.22|25
1634777520000|2021-10-21 00:52:00|489.54|485.44|489.63|485.53|489.65|485.55|489.54|485.44|17
1634777530000|2021-10-21 00:52:10|489.55|485.45|489.4|485.3|489.66|485.56|489.38|485.28|22
1634777540000|2021-10-21 00:52:20|489.26|485.16|488.97|484.87|489.32|485.22|488.91|484.81|15
1634777550000|2021-10-21 00:52:30|488.93|484.83|489.35|485.25|489.35|485.25|488.93|484.83|16
1634777560000|2021-10-21 00:52:40|489.37|485.27|489.02|484.92|489.41|485.31|488.98|484.88|17
1634777570000|2021-10-21 00:52:50|489|484.9|488.98|484.88|489.11|485.01|488.98|484.88|10
1634777580000|2021-10-21 00:53:00|489.02|484.92|489.02|484.92|489.03|484.93|488.9|484.8|9
1634777590000|2021-10-21 00:53:10|489.01|484.91|489.11|485.01|489.12|485.02|489|484.9|11
1634777600000|2021-10-21 00:53:20|489.15|485.05|489.27|485.17|489.27|485.17|489.13|485.03|9
1634777610000|2021-10-21 00:53:30|489.24|485.14|489.28|485.18|489.28|485.18|489.23|485.13|6
1634777620000|2021-10-21 00:53:40|489.34|485.24|489.35|485.25|489.35|485.25|489.29|485.19|7
1634777630000|2021-10-21 00:53:50|489.31|485.21|489.14|485.04|489.31|485.21|489.12|485.02|14
1634777640000|2021-10-21 00:54:00|489.15|485.05|489.11|485.01|489.15|485.05|489.02|484.92|12
1634777650000|2021-10-21 00:54:10|489.08|484.98|489.08|484.98|489.12|485.02|489.07|484.97|7
1634777660000|2021-10-21 00:54:20|489.02|484.92|489.1|485|489.11|485.01|489.02|484.92|5
1634777670000|2021-10-21 00:54:30|489.04|484.94|488.97|484.87|489.04|484.94|488.97|484.87|11
1634777680000|2021-10-21 00:54:40|488.98|484.88|489|484.9|489.02|484.92|488.98|484.88|4
1634777690000|2021-10-21 00:54:50|488.97|484.87|488.9|484.8|488.97|484.87|488.9|484.8|5
1634777700000|2021-10-21 00:55:00|488.86|484.76|488.74|484.64|488.89|484.79|488.74|484.64|11
1634777710000|2021-10-21 00:55:10|488.69|484.59|488.52|484.42|488.69|484.59|488.47|484.37|21
1634777720000|2021-10-21 00:55:20|488.49|484.39|488.83|484.73|488.83|484.73|488.42|484.32|16
1634777730000|2021-10-21 00:55:30|488.84|484.74|488.99|484.89|489.02|484.92|488.79|484.69|8
1634777740000|2021-10-21 00:55:40|488.97|484.87|488.84|484.74|488.99|484.89|488.84|484.74|12
1634777750000|2021-10-21 00:55:50|488.89|484.79|488.73|484.63|488.89|484.79|488.73|484.63|3
1634777760000|2021-10-21 00:56:00|488.77|484.67|488.81|484.71|488.92|484.82|488.74|484.64|16
1634777770000|2021-10-21 00:56:10|488.88|484.78|489.08|484.98|489.18|485.08|488.87|484.77|28
1634777780000|2021-10-21 00:56:20|489.07|484.97|489.31|485.21|489.31|485.21|489.07|484.97|21
1634777790000|2021-10-21 00:56:30|489.28|485.18|489.42|485.32|489.42|485.32|489.28|485.18|7
1634777800000|2021-10-21 00:56:40|489.3|485.2|489.03|484.93|489.31|485.21|489.03|484.93|12
1634777810000|2021-10-21 00:56:50|489.02|484.92|489.26|485.16|489.27|485.17|488.99|484.89|15
1634777820000|2021-10-21 00:57:00|489.25|485.15|489.3|485.2|489.31|485.21|489.25|485.15|9
1634777830000|2021-10-21 00:57:10|489.31|485.21|489.33|485.23|489.33|485.23|489.31|485.21|3
1634777840000|2021-10-21 00:57:20|489.34|485.24|489.33|485.23|489.34|485.24|489.32|485.22|4
1634777850000|2021-10-21 00:57:30|489.31|485.21|489.26|485.16|489.31|485.21|489.25|485.15|6
1634777860000|2021-10-21 00:57:40|489.31|485.21|489.36|485.26|489.4|485.3|489.31|485.21|4
1634777870000|2021-10-21 00:57:50|489.4|485.3|489.4|485.3|489.47|485.37|489.4|485.3|4
1634777880000|2021-10-21 00:58:00|489.46|485.36|489.36|485.26|489.46|485.36|489.36|485.26|3
1634777890000|2021-10-21 00:58:10|489.43|485.33|489.43|485.33|489.43|485.33|489.43|485.33|1
1634777900000|2021-10-21 00:58:20|489.4|485.3|489.4|485.3|489.4|485.3|489.4|485.3|1
1634777940000|2021-10-21 00:59:00|489.46|485.36|489.4|485.3|489.46|485.36|489.4|485.3|2
1634777950000|2021-10-21 00:59:10|489.46|485.36|489.45|485.35|489.5|485.4|489.45|485.35|3
1634777960000|2021-10-21 00:59:20|489.52|485.42|489.58|485.48|489.58|485.48|489.44|485.34|8
1634777970000|2021-10-21 00:59:30|489.65|485.55|489.6|485.5|489.77|485.67|489.6|485.5|7
1634777980000|2021-10-21 00:59:40|489.55|485.45|489.55|485.45|489.55|485.45|489.55|485.45|1
1634777990000|2021-10-21 00:59:50|489.47|485.37|489.47|485.37|489.47|485.37|489.47|485.37|1
1634778010000|2021-10-21 01:00:10|489.46|485.36|489.47|485.37|489.51|485.41|489.46|485.36|4
1634778020000|2021-10-21 01:00:20|489.51|485.41|489.65|485.55|489.65|485.55|489.51|485.41|5
1634778030000|2021-10-21 01:00:30|489.7|485.6|489.7|485.6|489.8|485.7|489.7|485.6|4
1634778040000|2021-10-21 01:00:40|489.8|485.7|489.7|485.6|489.8|485.7|489.7|485.6|2
1634778050000|2021-10-21 01:00:50|489.8|485.7|489.8|485.7|489.8|485.7|489.8|485.7|1
1634778060000|2021-10-21 01:01:00|489.9|485.8|489.95|485.85|490|485.9|489.9|485.8|3
1634778070000|2021-10-21 01:01:10|490|485.9|490.75|486.65|490.76|486.66|489.95|485.85|14
1634778080000|2021-10-21 01:01:20|490.7|486.6|490.95|486.85|490.97|486.87|490.7|486.6|20
1634778090000|2021-10-21 01:01:30|490.87|486.77|490.81|486.71|490.89|486.79|490.77|486.67|21
1634778100000|2021-10-21 01:01:40|490.8|486.7|490.91|486.81|490.97|486.87|490.8|486.7|16
1634778110000|2021-10-21 01:01:50|490.92|486.82|490.52|486.42|490.93|486.83|490.41|486.31|19
1634778120000|2021-10-21 01:02:00|490.57|486.47|490.85|486.75|490.85|486.75|490.57|486.47|12
1634778130000|2021-10-21 01:02:10|490.89|486.79|490.82|486.72|490.89|486.79|490.74|486.64|10
1634778140000|2021-10-21 01:02:20|490.81|486.71|490.78|486.68|490.85|486.75|490.74|486.64|11
1634778150000|2021-10-21 01:02:30|490.8|486.7|490.93|486.83|490.96|486.86|490.8|486.7|20
1634778160000|2021-10-21 01:02:40|490.84|486.74|491.02|486.92|491.02|486.92|490.84|486.74|15
1634778170000|2021-10-21 01:02:50|491.07|486.97|491.16|487.06|491.17|487.07|491.02|486.92|14
1634778180000|2021-10-21 01:03:00|491.15|487.05|491.01|486.91|491.19|487.09|491.01|486.91|13
1634778190000|2021-10-21 01:03:10|491.03|486.93|490.84|486.74|491.05|486.95|490.82|486.72|14
1634778200000|2021-10-21 01:03:20|490.82|486.72|490.81|486.71|490.85|486.75|490.81|486.71|5
1634778210000|2021-10-21 01:03:30|490.84|486.74|490.86|486.76|490.87|486.77|490.77|486.67|13
1634778220000|2021-10-21 01:03:40|490.89|486.79|490.82|486.72|490.9|486.8|490.77|486.67|13
1634778230000|2021-10-21 01:03:50|490.79|486.69|490.88|486.78|490.88|486.78|490.75|486.65|8
1634778240000|2021-10-21 01:04:00|490.85|486.75|490.98|486.88|490.98|486.88|490.85|486.75|6
1634778250000|2021-10-21 01:04:10|491|486.9|491|486.9|491.17|487.07|490.99|486.89|15
1634778260000|2021-10-21 01:04:20|490.99|486.89|490.94|486.84|491.01|486.91|490.94|486.84|16
1634778270000|2021-10-21 01:04:30|490.96|486.86|491.05|486.95|491.05|486.95|490.89|486.79|7
1634778280000|2021-10-21 01:04:40|491.01|486.91|491.33|487.23|491.33|487.23|491.01|486.91|20
1634778290000|2021-10-21 01:04:50|491.35|487.25|491.52|487.42|491.52|487.42|491.35|487.25|8
1634778300000|2021-10-21 01:05:00|491.44|487.34|491.2|487.1|491.44|487.34|491.2|487.1|14
1634778310000|2021-10-21 01:05:10|491.26|487.16|491.63|487.53|491.65|487.55|491.22|487.12|19
1634778320000|2021-10-21 01:05:20|491.68|487.58|491.8|487.7|491.8|487.7|491.68|487.58|9
1634778330000|2021-10-21 01:05:30|491.75|487.65|491.75|487.65|491.75|487.65|491.75|487.65|1
1634778340000|2021-10-21 01:05:40|491.8|487.7|491.7|487.6|491.8|487.7|491.7|487.6|3
1634778350000|2021-10-21 01:05:50|491.62|487.52|491.7|487.6|491.7|487.6|491.58|487.48|4
1634778360000|2021-10-21 01:06:00|491.8|487.7|491.75|487.65|491.9|487.8|491.75|487.65|5
1634778370000|2021-10-21 01:06:10|491.7|487.6|491.61|487.51|491.82|487.72|491.61|487.51|12
1634778380000|2021-10-21 01:06:20|491.66|487.56|491.31|487.21|491.66|487.56|491.24|487.14|24
1634778390000|2021-10-21 01:06:30|491.32|487.22|490.99|486.89|491.32|487.22|490.87|486.77|22
1634778400000|2021-10-21 01:06:40|490.98|486.88|491.12|487.02|491.12|487.02|490.98|486.88|13
1634778410000|2021-10-21 01:06:50|491.15|487.05|491.14|487.04|491.15|487.05|491.09|486.99|16
1634778420000|2021-10-21 01:07:00|491.15|487.05|491.47|487.37|491.47|487.37|491.12|487.02|16
1634778430000|2021-10-21 01:07:10|491.41|487.31|491.21|487.11|491.46|487.36|491.21|487.11|11
1634778440000|2021-10-21 01:07:20|491.25|487.15|491.32|487.22|491.35|487.25|491.25|487.15|12
1634778450000|2021-10-21 01:07:30|491.29|487.19|491.18|487.08|491.32|487.22|491.18|487.08|6
1634778460000|2021-10-21 01:07:40|491.2|487.1|491.38|487.28|491.39|487.29|491.2|487.1|15
1634778470000|2021-10-21 01:07:50|491.4|487.3|491.4|487.3|491.46|487.36|491.4|487.3|8
1634778480000|2021-10-21 01:08:00|491.38|487.28|491.25|487.15|491.4|487.3|491.13|487.03|16
1634778490000|2021-10-21 01:08:10|491.26|487.16|491.14|487.04|491.28|487.18|491.14|487.04|15
1634778500000|2021-10-21 01:08:20|491.11|487.01|491.22|487.12|491.26|487.16|491.11|487.01|14
1634778510000|2021-10-21 01:08:30|491.27|487.17|491.4|487.3|491.41|487.31|491.24|487.14|17
1634778520000|2021-10-21 01:08:40|491.46|487.36|491.55|487.45|491.59|487.49|491.46|487.36|11
1634778530000|2021-10-21 01:08:50|491.54|487.44|491.6|487.5|491.6|487.5|491.53|487.43|8
1634778540000|2021-10-21 01:09:00|491.64|487.54|491.7|487.6|491.75|487.65|491.64|487.54|11
1634778550000|2021-10-21 01:09:10|491.75|487.65|491.66|487.56|491.75|487.65|491.66|487.56|8
1634778560000|2021-10-21 01:09:20|491.65|487.55|491.9|487.8|491.9|487.8|491.65|487.55|7
1634778570000|2021-10-21 01:09:30|492|487.9|492|487.9|492|487.9|491.93|487.83|3
1634778590000|2021-10-21 01:09:50|491.99|487.89|491.85|487.75|491.99|487.89|491.85|487.75|2
1634778600000|2021-10-21 01:10:00|491.8|487.7|491.91|487.81|491.91|487.81|491.8|487.7|4
1634778610000|2021-10-21 01:10:10|491.95|487.85|492.2|488.1|492.21|488.11|491.95|487.85|5
1634778620000|2021-10-21 01:10:20|492.15|488.05|492.5|488.4|492.5|488.4|492.15|488.05|7
1634778630000|2021-10-21 01:10:30|492.42|488.32|492.41|488.31|492.6|488.5|492.41|488.31|8
1634778640000|2021-10-21 01:10:40|492.42|488.32|492.4|488.3|492.42|488.32|492.4|488.3|4
1634778650000|2021-10-21 01:10:50|492.3|488.2|492.28|488.18|492.3|488.2|492.27|488.17|3
1634778660000|2021-10-21 01:11:00|492.29|488.19|492.37|488.27|492.37|488.27|492.22|488.12|20
1634778670000|2021-10-21 01:11:10|492.4|488.3|492.37|488.27|492.4|488.3|492.33|488.23|12
1634778680000|2021-10-21 01:11:20|492.38|488.28|492.37|488.27|492.38|488.28|492.33|488.23|8
1634778690000|2021-10-21 01:11:30|492.38|488.28|492.27|488.17|492.38|488.28|492.26|488.16|8
1634778700000|2021-10-21 01:11:40|492.3|488.2|492.28|488.18|492.3|488.2|492.28|488.18|3
1634778710000|2021-10-21 01:11:50|492.24|488.14|492.22|488.12|492.24|488.14|492.01|487.91|12
1634778720000|2021-10-21 01:12:00|492.17|488.07|492.18|488.08|492.2|488.1|492.14|488.04|7
1634778730000|2021-10-21 01:12:10|492.19|488.09|492.05|487.95|492.19|488.09|492.05|487.95|15
1634778740000|2021-10-21 01:12:20|492.03|487.93|491.87|487.77|492.05|487.95|491.87|487.77|5
1634778750000|2021-10-21 01:12:30|491.93|487.83|491.99|487.89|491.99|487.89|491.93|487.83|3
1634778760000|2021-10-21 01:12:40|492.02|487.92|491.93|487.83|492.02|487.92|491.93|487.83|7
1634778770000|2021-10-21 01:12:50|491.99|487.89|491.93|487.83|492|487.9|491.93|487.83|9
1634778780000|2021-10-21 01:13:00|491.88|487.78|491.52|487.42|491.88|487.78|491.42|487.32|16
1634778790000|2021-10-21 01:13:10|491.48|487.38|491.64|487.54|491.8|487.7|491.48|487.38|18
1634778800000|2021-10-21 01:13:20|491.63|487.53|491.6|487.5|491.67|487.57|491.59|487.49|10
1634778810000|2021-10-21 01:13:30|491.61|487.51|491.43|487.33|491.61|487.51|491.42|487.32|12
1634778820000|2021-10-21 01:13:40|491.35|487.25|491.47|487.37|491.53|487.43|491.33|487.23|22
1634778830000|2021-10-21 01:13:50|491.51|487.41|491.57|487.47|491.61|487.51|491.48|487.38|14
1634778840000|2021-10-21 01:14:00|491.56|487.46|491.47|487.37|491.61|487.51|491.47|487.37|11
1634778850000|2021-10-21 01:14:10|491.55|487.45|491.48|487.38|491.55|487.45|491.47|487.37|11
1634778860000|2021-10-21 01:14:20|491.6|487.5|491.6|487.5|491.62|487.52|491.56|487.46|12
1634778870000|2021-10-21 01:14:30|491.57|487.47|491.57|487.47|491.61|487.51|491.54|487.44|11
1634778880000|2021-10-21 01:14:40|491.59|487.49|491.51|487.41|491.59|487.49|491.49|487.39|11
1634778890000|2021-10-21 01:14:50|491.5|487.4|491.35|487.25|491.54|487.44|491.35|487.25|14
1634778900000|2021-10-21 01:15:00|491.32|487.22|491.33|487.23|491.34|487.24|491.28|487.18|12
1634778910000|2021-10-21 01:15:10|491.3|487.2|491.41|487.31|491.41|487.31|491.2|487.1|12
1634778920000|2021-10-21 01:15:20|491.37|487.27|491.34|487.24|491.53|487.43|491.34|487.24|15
1634778930000|2021-10-21 01:15:30|491.38|487.28|491.07|486.97|491.38|487.28|490.97|486.87|18
1634778940000|2021-10-21 01:15:40|491.06|486.96|490.83|486.73|491.12|487.02|490.83|486.73|18
1634778950000|2021-10-21 01:15:50|490.82|486.72|490.77|486.67|490.84|486.74|490.7|486.6|8
1634778960000|2021-10-21 01:16:00|490.79|486.69|490.3|486.2|490.79|486.69|490.3|486.2|18
1634778970000|2021-10-21 01:16:10|490.36|486.26|490.6|486.5|490.65|486.55|490.36|486.26|12
1634778980000|2021-10-21 01:16:20|490.58|486.48|490.7|486.6|490.7|486.6|490.55|486.45|21
1634778990000|2021-10-21 01:16:30|490.65|486.55|490.65|486.55|490.66|486.56|490.64|486.54|8
1634779000000|2021-10-21 01:16:40|490.64|486.54|490.53|486.43|490.66|486.56|490.53|486.43|10
1634779010000|2021-10-21 01:16:50|490.58|486.48|490.43|486.33|490.58|486.48|490.43|486.33|2
1634779020000|2021-10-21 01:17:00|490.48|486.38|490.39|486.29|490.5|486.4|490.35|486.25|20
1634779030000|2021-10-21 01:17:10|490.4|486.3|490.5|486.4|490.52|486.42|490.31|486.21|16
1634779040000|2021-10-21 01:17:20|490.61|486.51|490.7|486.6|490.75|486.65|490.6|486.5|8
1634779050000|2021-10-21 01:17:30|490.8|486.7|490.82|486.72|490.82|486.72|490.7|486.6|4
1634779060000|2021-10-21 01:17:40|490.85|486.75|491.16|487.06|491.16|487.06|490.85|486.75|12
1634779070000|2021-10-21 01:17:50|491.19|487.09|491.3|487.2|491.3|487.2|491.19|487.09|6
1634779080000|2021-10-21 01:18:00|491.4|487.3|491.5|487.4|491.56|487.46|491.4|487.3|4
1634779090000|2021-10-21 01:18:10|491.52|487.42|491.6|487.5|491.6|487.5|491.4|487.3|7
1634779100000|2021-10-21 01:18:20|491.61|487.51|491.63|487.53|491.93|487.83|491.61|487.51|23
1634779110000|2021-10-21 01:18:30|491.62|487.52|491.63|487.53|491.65|487.55|491.56|487.46|17
1634779120000|2021-10-21 01:18:40|491.59|487.49|491.53|487.43|491.59|487.49|491.48|487.38|9
1634779130000|2021-10-21 01:18:50|491.51|487.41|491.6|487.5|491.6|487.5|491.4|487.3|15
1634779140000|2021-10-21 01:19:00|491.59|487.49|491.53|487.43|491.59|487.49|491.45|487.35|12
1634779150000|2021-10-21 01:19:10|491.49|487.39|491.57|487.47|491.57|487.47|491.49|487.39|3
1634779160000|2021-10-21 01:19:20|491.43|487.33|491.35|487.25|491.48|487.38|491.35|487.25|16
1634779170000|2021-10-21 01:19:30|491.38|487.28|491.38|487.28|491.44|487.34|491.34|487.24|16
1634779180000|2021-10-21 01:19:40|491.32|487.22|491.49|487.39|491.49|487.39|491.32|487.22|13
1634779190000|2021-10-21 01:19:50|491.46|487.36|491.32|487.22|491.48|487.38|491.27|487.17|18
1634779200000|2021-10-21 01:20:00|491.33|487.23|491.28|487.18|491.36|487.26|491.22|487.12|16
1634779210000|2021-10-21 01:20:10|491.27|487.17|491.3|487.2|491.36|487.26|491.27|487.17|10
1634779220000|2021-10-21 01:20:20|491.31|487.21|491.29|487.19|491.31|487.21|491.18|487.08|16
1634779230000|2021-10-21 01:20:30|491.36|487.26|491.6|487.5|491.67|487.57|491.36|487.26|13
1634779240000|2021-10-21 01:20:40|491.58|487.48|491.43|487.33|491.58|487.48|491.28|487.18|19
1634779250000|2021-10-21 01:20:50|491.44|487.34|491.51|487.41|491.51|487.41|491.42|487.32|9
1634779260000|2021-10-21 01:21:00|491.52|487.42|491.4|487.3|491.53|487.43|491.34|487.24|18
1634779270000|2021-10-21 01:21:10|491.43|487.33|491.39|487.29|491.44|487.34|491.36|487.26|11
1634779280000|2021-10-21 01:21:20|491.4|487.3|491.46|487.36|491.46|487.36|491.37|487.27|12
1634779290000|2021-10-21 01:21:30|491.48|487.38|491.42|487.32|491.48|487.38|491.35|487.25|8
1634779300000|2021-10-21 01:21:40|491.45|487.35|491.53|487.43|491.56|487.46|491.45|487.35|8
1634779310000|2021-10-21 01:21:50|491.81|487.71|491.8|487.7|491.83|487.73|491.7|487.6|11
1634779320000|2021-10-21 01:22:00|491.94|487.84|491.97|487.87|491.97|487.87|491.89|487.79|7
1634779330000|2021-10-21 01:22:10|491.92|487.82|492.02|487.92|492.02|487.92|491.76|487.66|19
1634779340000|2021-10-21 01:22:20|492.05|487.95|492.2|488.1|492.32|488.22|492.05|487.95|9
1634779350000|2021-10-21 01:22:30|492.3|488.2|492.13|488.03|492.33|488.23|492.1|488|7
1634779360000|2021-10-21 01:22:40|492.1|488|492.06|487.96|492.14|488.04|492.06|487.96|3
1634779370000|2021-10-21 01:22:50|492.1|488|492.21|488.11|492.3|488.2|492.01|487.91|11
1634779380000|2021-10-21 01:23:00|492.2|488.1|492.15|488.05|492.35|488.25|492.15|488.05|8
1634779390000|2021-10-21 01:23:10|492.27|488.17|492.42|488.32|492.42|488.32|492.27|488.17|9
1634779400000|2021-10-21 01:23:20|492.3|488.2|492.45|488.35|492.45|488.35|492.3|488.2|7
1634779410000|2021-10-21 01:23:30|492.5|488.4|492.65|488.55|492.65|488.55|492.5|488.4|7
1634779420000|2021-10-21 01:23:40|492.73|488.63|493.02|488.92|493.09|488.99|492.71|488.61|18
1634779430000|2021-10-21 01:23:50|493.03|488.93|492.77|488.67|493.09|488.99|492.77|488.67|17
1634779440000|2021-10-21 01:24:00|492.79|488.69|492.75|488.65|492.81|488.71|492.7|488.6|19
1634779450000|2021-10-21 01:24:10|492.77|488.67|492.91|488.81|492.91|488.81|492.74|488.64|17
1634779460000|2021-10-21 01:24:20|492.92|488.82|492.8|488.7|492.98|488.88|492.76|488.66|14
1634779470000|2021-10-21 01:24:30|492.79|488.69|492.83|488.73|492.87|488.77|492.76|488.66|14
1634779480000|2021-10-21 01:24:40|492.86|488.76|492.99|488.89|493|488.9|492.86|488.76|8
1634779490000|2021-10-21 01:24:50|492.85|488.75|492.56|488.46|492.86|488.76|492.54|488.44|14
1634779500000|2021-10-21 01:25:00|492.62|488.52|492.58|488.48|492.66|488.56|492.58|488.48|11
1634779510000|2021-10-21 01:25:10|492.56|488.46|492.75|488.65|492.77|488.67|492.56|488.46|10
1634779520000|2021-10-21 01:25:20|492.72|488.62|492.73|488.63|492.77|488.67|492.67|488.57|17
1634779530000|2021-10-21 01:25:30|492.7|488.6|492.87|488.77|492.87|488.77|492.7|488.6|15
1634779540000|2021-10-21 01:25:40|492.9|488.8|492.84|488.74|492.91|488.81|492.83|488.73|9
1634779550000|2021-10-21 01:25:50|492.82|488.72|492.73|488.63|492.84|488.74|492.7|488.6|18
1634779560000|2021-10-21 01:26:00|492.77|488.67|492.72|488.62|492.79|488.69|492.72|488.62|10
1634779570000|2021-10-21 01:26:10|492.75|488.65|492.82|488.72|492.82|488.72|492.7|488.6|10
1634779580000|2021-10-21 01:26:20|492.81|488.71|492.72|488.62|492.84|488.74|492.72|488.62|12
1634779590000|2021-10-21 01:26:30|492.7|488.6|492.71|488.61|492.72|488.62|492.64|488.54|9
1634779600000|2021-10-21 01:26:40|492.7|488.6|492.6|488.5|492.71|488.61|492.55|488.45|23
1634779610000|2021-10-21 01:26:50|492.59|488.49|492.59|488.49|492.6|488.5|492.58|488.48|6
1634779620000|2021-10-21 01:27:00|492.55|488.45|492.69|488.59|492.69|488.59|492.52|488.42|12
1634779630000|2021-10-21 01:27:10|492.67|488.57|492.56|488.46|492.69|488.59|492.52|488.42|15
1634779640000|2021-10-21 01:27:20|492.59|488.49|492.7|488.6|492.73|488.63|492.56|488.46|13
1634779650000|2021-10-21 01:27:30|492.72|488.62|492.69|488.59|492.73|488.63|492.69|488.59|10
1634779660000|2021-10-21 01:27:40|492.7|488.6|492.49|488.39|492.76|488.66|492.49|488.39|18
1634779670000|2021-10-21 01:27:50|492.5|488.4|492.74|488.64|492.74|488.64|492.5|488.4|12
1634779680000|2021-10-21 01:28:00|492.71|488.61|492.73|488.63|492.76|488.66|492.71|488.61|4
1634779690000|2021-10-21 01:28:10|492.76|488.66|492.82|488.72|492.82|488.72|492.73|488.63|11
1634779700000|2021-10-21 01:28:20|492.81|488.71|492.82|488.72|492.88|488.78|492.81|488.71|7
1634779710000|2021-10-21 01:28:30|492.88|488.78|492.87|488.77|492.89|488.79|492.87|488.77|5
1634779720000|2021-10-21 01:28:40|492.89|488.79|492.71|488.61|492.89|488.79|492.71|488.61|12
1634779730000|2021-10-21 01:28:50|492.7|488.6|492.57|488.47|492.71|488.61|492.57|488.47|11
1634779740000|2021-10-21 01:29:00|492.54|488.44|492.49|488.39|492.54|488.44|492.48|488.38|9
1634779750000|2021-10-21 01:29:10|492.48|488.38|492.43|488.33|492.48|488.38|492.42|488.32|9
1634779760000|2021-10-21 01:29:20|492.51|488.41|492.51|488.41|492.51|488.41|492.5|488.4|3
1634779770000|2021-10-21 01:29:30|492.53|488.43|492.47|488.37|492.53|488.43|492.47|488.37|11
1634779780000|2021-10-21 01:29:40|492.4|488.3|492.58|488.48|492.58|488.48|492.22|488.12|13
1634779790000|2021-10-21 01:29:50|492.57|488.47|492.54|488.44|492.62|488.52|492.51|488.41|8
1634779800000|2021-10-21 01:30:00|492.47|488.37|492.74|488.64|492.74|488.64|492.47|488.37|16
1634779810000|2021-10-21 01:30:10|492.72|488.62|492.87|488.77|492.89|488.79|492.71|488.61|11
1634779820000|2021-10-21 01:30:20|492.89|488.79|493.19|489.09|493.21|489.11|492.89|488.79|13
1634779830000|2021-10-21 01:30:30|493.21|489.11|493.34|489.24|493.34|489.24|493.19|489.09|10
1634779840000|2021-10-21 01:30:40|493.35|489.25|494|489.9|494|489.9|493.32|489.22|15
1634779850000|2021-10-21 01:30:50|494.01|489.91|494.38|490.28|494.4|490.3|494.01|489.91|14
1634779860000|2021-10-21 01:31:00|494.34|490.24|494.46|490.36|494.46|490.36|494.34|490.24|9
1634779870000|2021-10-21 01:31:10|494.49|490.39|494.43|490.33|494.49|490.39|494.4|490.3|9
1634779880000|2021-10-21 01:31:20|494.44|490.34|494.3|490.2|494.44|490.34|494.3|490.2|12
1634779890000|2021-10-21 01:31:30|494.19|490.09|494.12|490.02|494.21|490.11|493.99|489.89|13
1634779900000|2021-10-21 01:31:40|494.16|490.06|494.19|490.09|494.2|490.1|494.1|490|13
1634779910000|2021-10-21 01:31:50|494.15|490.05|493.93|489.83|494.15|490.05|493.92|489.82|9
1634779920000|2021-10-21 01:32:00|493.87|489.77|493.57|489.47|493.88|489.78|493.57|489.47|11
1634779930000|2021-10-21 01:32:10|493.52|489.42|493.61|489.51|493.61|489.51|493.52|489.42|6
1634779940000|2021-10-21 01:32:20|493.64|489.54|493.68|489.58|493.75|489.65|493.64|489.54|10
1634779950000|2021-10-21 01:32:30|493.67|489.57|493.68|489.58|493.68|489.58|493.67|489.57|2
1634779960000|2021-10-21 01:32:40|493.69|489.59|493.67|489.57|493.72|489.62|493.67|489.57|4
1634779970000|2021-10-21 01:32:50|493.57|489.47|493.57|489.47|493.57|489.47|493.57|489.47|1
1634779980000|2021-10-21 01:33:00|493.59|489.49|493.8|489.7|493.8|489.7|493.58|489.48|6
1634779990000|2021-10-21 01:33:10|493.7|489.6|493.82|489.72|493.85|489.75|493.7|489.6|8
1634780000000|2021-10-21 01:33:20|493.85|489.75|493.85|489.75|493.85|489.75|493.85|489.75|1
1634780010000|2021-10-21 01:33:30|493.81|489.71|493.83|489.73|493.9|489.8|493.81|489.71|3
1634780020000|2021-10-21 01:33:40|493.81|489.71|493.82|489.72|493.87|489.77|493.77|489.67|12
1634780030000|2021-10-21 01:33:50|493.81|489.71|493.85|489.75|493.88|489.78|493.79|489.69|7
1634780040000|2021-10-21 01:34:00|493.92|489.82|493.81|489.71|493.92|489.82|493.81|489.71|7
1634780050000|2021-10-21 01:34:10|493.88|489.78|493.74|489.64|493.88|489.78|493.74|489.64|8
1634780060000|2021-10-21 01:34:20|493.72|489.62|493.5|489.4|493.72|489.62|493.5|489.4|8
1634780070000|2021-10-21 01:34:30|493.52|489.42|493.6|489.5|493.6|489.5|493.34|489.24|10
1634780080000|2021-10-21 01:34:40|493.73|489.63|493.79|489.69|493.87|489.77|493.7|489.6|7
1634780090000|2021-10-21 01:34:50|493.77|489.67|493.71|489.61|493.79|489.69|493.7|489.6|22
1634780100000|2021-10-21 01:35:00|493.72|489.62|493.69|489.59|493.88|489.78|493.69|489.59|11
1634780110000|2021-10-21 01:35:10|493.65|489.55|493.5|489.4|493.66|489.56|493.5|489.4|9
1634780120000|2021-10-21 01:35:20|493.49|489.39|493.02|488.92|493.49|489.39|493.02|488.92|13
1634780130000|2021-10-21 01:35:30|492.98|488.88|493.1|489|493.1|489|492.72|488.62|16
1634780140000|2021-10-21 01:35:40|493.15|489.05|493.31|489.21|493.31|489.21|493.15|489.05|9
1634780150000|2021-10-21 01:35:50|493.3|489.2|493.23|489.13|493.31|489.21|493.23|489.13|6
1634780160000|2021-10-21 01:36:00|493.31|489.21|493.6|489.5|493.6|489.5|493.26|489.16|13
1634780170000|2021-10-21 01:36:10|493.7|489.6|493.72|489.62|493.8|489.7|493.7|489.6|7
1634780180000|2021-10-21 01:36:20|493.73|489.63|493.99|489.89|494.02|489.92|493.73|489.63|10
1634780190000|2021-10-21 01:36:30|493.98|489.88|493.88|489.78|493.98|489.88|493.83|489.73|10
1634780200000|2021-10-21 01:36:40|493.85|489.75|493.82|489.72|493.95|489.85|493.82|489.72|5
1634780210000|2021-10-21 01:36:50|493.89|489.79|493.95|489.85|493.97|489.87|493.85|489.75|11
1634780220000|2021-10-21 01:37:00|493.93|489.83|493.76|489.66|493.93|489.83|493.76|489.66|7
1634780230000|2021-10-21 01:37:10|493.79|489.69|493.67|489.57|493.8|489.7|493.67|489.57|3
1634780240000|2021-10-21 01:37:20|493.61|489.51|493.74|489.64|493.78|489.68|493.61|489.51|12
1634780250000|2021-10-21 01:37:30|493.7|489.6|493.63|489.53|493.74|489.64|493.6|489.5|23
1634780260000|2021-10-21 01:37:40|493.7|489.6|493.83|489.73|493.83|489.73|493.7|489.6|16
1634780270000|2021-10-21 01:37:50|493.82|489.72|493.79|489.69|493.85|489.75|493.7|489.6|22
1634780280000|2021-10-21 01:38:00|493.82|489.72|493.75|489.65|493.82|489.72|493.73|489.63|13
1634780290000|2021-10-21 01:38:10|493.76|489.66|493.77|489.67|493.78|489.68|493.73|489.63|12
1634780300000|2021-10-21 01:38:20|493.74|489.64|493.92|489.82|493.93|489.83|493.73|489.63|17
1634780310000|2021-10-21 01:38:30|493.94|489.84|493.8|489.7|493.96|489.86|493.78|489.68|9
1634780320000|2021-10-21 01:38:40|493.79|489.69|493.69|489.59|493.82|489.72|493.69|489.59|8
1634780330000|2021-10-21 01:38:50|493.75|489.65|493.8|489.7|493.84|489.74|493.75|489.65|5
1634780340000|2021-10-21 01:39:00|493.75|489.65|494.07|489.97|494.1|490|493.75|489.65|12
1634780350000|2021-10-21 01:39:10|494.09|489.99|493.53|489.43|494.09|489.99|493.51|489.41|23
1634780360000|2021-10-21 01:39:20|493.52|489.42|493.3|489.2|493.54|489.44|493.06|488.96|16
1634780370000|2021-10-21 01:39:30|493.39|489.29|493.07|488.97|493.42|489.32|493.06|488.96|14
1634780380000|2021-10-21 01:39:40|493.08|488.98|492.91|488.81|493.19|489.09|492.91|488.81|17
1634780390000|2021-10-21 01:39:50|492.96|488.86|492.77|488.67|492.96|488.86|492.7|488.6|11
1634780400000|2021-10-21 01:40:00|492.78|488.68|492.38|488.28|492.78|488.68|492.33|488.23|15
1634780410000|2021-10-21 01:40:10|492.39|488.29|491.83|487.73|492.41|488.31|491.82|487.72|21
1634780420000|2021-10-21 01:40:20|491.85|487.75|491.76|487.66|491.85|487.75|491.67|487.57|20
1634780430000|2021-10-21 01:40:30|491.81|487.71|491.71|487.61|491.81|487.71|491.71|487.61|18
1634780440000|2021-10-21 01:40:40|491.7|487.6|491.79|487.69|491.81|487.71|491.7|487.6|17
1634780450000|2021-10-21 01:40:50|491.8|487.7|491.68|487.58|491.8|487.7|491.67|487.57|19
1634780460000|2021-10-21 01:41:00|491.65|487.55|491.11|487.01|491.69|487.59|491.1|487|30
1634780470000|2021-10-21 01:41:10|491.1|487|490.85|486.75|491.1|487|490.8|486.7|22
1634780480000|2021-10-21 01:41:20|490.81|486.71|490.58|486.48|490.81|486.71|490.58|486.48|18
1634780490000|2021-10-21 01:41:30|490.57|486.47|490.61|486.51|490.62|486.52|490.54|486.44|10
1634780500000|2021-10-21 01:41:40|490.55|486.45|490.56|486.46|490.57|486.47|490.53|486.43|11
1634780510000|2021-10-21 01:41:50|490.55|486.45|490.42|486.32|490.63|486.53|490.42|486.32|21
1634780520000|2021-10-21 01:42:00|490.43|486.33|490.04|485.94|490.44|486.34|490.04|485.94|22
1634780530000|2021-10-21 01:42:10|490.02|485.92|489.83|485.73|490.02|485.92|489.73|485.63|22
1634780540000|2021-10-21 01:42:20|489.82|485.72|489.88|485.78|489.94|485.84|489.81|485.71|16
1634780550000|2021-10-21 01:42:30|489.89|485.79|490.44|486.34|490.44|486.34|489.87|485.77|21
1634780560000|2021-10-21 01:42:40|490.47|486.37|490.63|486.53|490.77|486.67|490.47|486.37|22
1634780570000|2021-10-21 01:42:50|490.72|486.62|490.75|486.65|490.75|486.65|490.61|486.51|11
1634780580000|2021-10-21 01:43:00|490.77|486.67|491.19|487.09|491.19|487.09|490.76|486.66|25
1634780590000|2021-10-21 01:43:10|491.21|487.11|491.23|487.13|491.26|487.16|491.19|487.09|17
1634780600000|2021-10-21 01:43:20|491.22|487.12|490.98|486.88|491.22|487.12|490.91|486.81|14
1634780610000|2021-10-21 01:43:30|490.97|486.87|490.93|486.83|490.97|486.87|490.91|486.81|8
1634780620000|2021-10-21 01:43:40|490.92|486.82|490.95|486.85|491|486.9|490.9|486.8|15
1634780630000|2021-10-21 01:43:50|490.93|486.83|490.92|486.82|490.98|486.88|490.92|486.82|10
1634780640000|2021-10-21 01:44:00|490.91|486.81|490.84|486.74|490.91|486.81|490.66|486.56|17
1634780650000|2021-10-21 01:44:10|490.87|486.77|490.86|486.76|490.99|486.89|490.86|486.76|11
1634780660000|2021-10-21 01:44:20|490.87|486.77|491.3|487.2|491.3|487.2|490.87|486.77|8
1634780670000|2021-10-21 01:44:30|491.42|487.32|491.4|487.3|491.49|487.39|491.24|487.14|23
1634780680000|2021-10-21 01:44:40|491.38|487.28|491.39|487.29|491.49|487.39|491.33|487.23|17
1634780690000|2021-10-21 01:44:50|491.41|487.31|491.24|487.14|491.5|487.4|491.24|487.14|18
1634780700000|2021-10-21 01:45:00|491.17|487.07|491.21|487.11|491.23|487.13|491.16|487.06|12
1634780710000|2021-10-21 01:45:10|491.2|487.1|491.38|487.28|491.38|487.28|491.2|487.1|12
1634780720000|2021-10-21 01:45:20|491.42|487.32|491.54|487.44|491.63|487.53|491.4|487.3|12
1634780730000|2021-10-21 01:45:30|491.5|487.4|492.05|487.95|492.05|487.95|491.5|487.4|15
1634780740000|2021-10-21 01:45:40|492.02|487.92|491.85|487.75|492.05|487.95|491.85|487.75|17
1634780750000|2021-10-21 01:45:50|491.87|487.77|491.53|487.43|491.88|487.78|491.53|487.43|11
1634780760000|2021-10-21 01:46:00|491.58|487.48|491.41|487.31|491.58|487.48|491.39|487.29|3
1634780770000|2021-10-21 01:46:10|491.5|487.4|491.75|487.65|491.8|487.7|491.5|487.4|9
1634780780000|2021-10-21 01:46:20|491.7|487.6|491.9|487.8|491.9|487.8|491.7|487.6|7
1634780790000|2021-10-21 01:46:30|491.89|487.79|491.8|487.7|491.89|487.79|491.8|487.7|2
1634780800000|2021-10-21 01:46:40|491.81|487.71|491.76|487.66|491.81|487.71|491.76|487.66|3
1634780810000|2021-10-21 01:46:50|491.73|487.63|491.76|487.66|491.76|487.66|491.73|487.63|3
1634780820000|2021-10-21 01:47:00|491.63|487.53|491.59|487.49|491.77|487.67|491.59|487.49|6
1634780830000|2021-10-21 01:47:10|491.76|487.66|491.64|487.54|491.76|487.66|491.64|487.54|2
1634780840000|2021-10-21 01:47:20|491.78|487.68|491.8|487.7|491.92|487.82|491.7|487.6|12
1634780850000|2021-10-21 01:47:30|491.84|487.74|491.8|487.7|491.9|487.8|491.77|487.67|4
1634780860000|2021-10-21 01:47:40|491.84|487.74|491.82|487.72|491.84|487.74|491.6|487.5|19
1634780870000|2021-10-21 01:47:50|491.78|487.68|491.91|487.81|491.95|487.85|491.72|487.62|11
1634780880000|2021-10-21 01:48:00|491.92|487.82|491.94|487.84|491.95|487.85|491.92|487.82|13
1634780890000|2021-10-21 01:48:10|491.92|487.82|491.78|487.68|491.95|487.85|491.78|487.68|14
1634780900000|2021-10-21 01:48:20|491.76|487.66|491.53|487.43|491.76|487.66|491.53|487.43|11
1634780910000|2021-10-21 01:48:30|491.41|487.31|491.41|487.31|491.41|487.31|491.41|487.31|1
1634780920000|2021-10-21 01:48:40|491.37|487.27|491.25|487.15|491.37|487.27|491.17|487.07|9
1634780930000|2021-10-21 01:48:50|491.29|487.19|491.7|487.6|491.7|487.6|491.29|487.19|13
1634780940000|2021-10-21 01:49:00|491.8|487.7|491.95|487.85|492.01|487.91|491.8|487.7|10
1634780950000|2021-10-21 01:49:10|491.94|487.84|491.91|487.81|491.96|487.86|491.85|487.75|9
1634780960000|2021-10-21 01:49:20|491.88|487.78|491.91|487.81|492.02|487.92|491.88|487.78|9
1634780970000|2021-10-21 01:49:30|491.74|487.64|491.79|487.69|491.86|487.76|491.69|487.59|10
1634780980000|2021-10-21 01:49:40|491.71|487.61|491.81|487.71|491.89|487.79|491.71|487.61|10
1634780990000|2021-10-21 01:49:50|491.88|487.78|491.97|487.87|492.11|488.01|491.86|487.76|18
1634781000000|2021-10-21 01:50:00|492|487.9|491.59|487.49|492|487.9|491.59|487.49|15
1634781010000|2021-10-21 01:50:10|491.66|487.56|491.26|487.16|491.66|487.56|491.26|487.16|22
1634781020000|2021-10-21 01:50:20|491.25|487.15|491.07|486.97|491.3|487.2|491.06|486.96|23
1634781030000|2021-10-21 01:50:30|491.1|487|491|486.9|491.15|487.05|490.93|486.83|21
1634781040000|2021-10-21 01:50:40|490.99|486.89|490.63|486.53|490.99|486.89|490.63|486.53|29
1634781050000|2021-10-21 01:50:50|490.64|486.54|490.06|485.96|490.66|486.56|490.06|485.96|26
1634781060000|2021-10-21 01:51:00|490.07|485.97|490.1|486|490.18|486.08|490|485.9|29
1634781070000|2021-10-21 01:51:10|490.09|485.99|490.1|486|490.16|486.06|489.96|485.86|26
1634781080000|2021-10-21 01:51:20|490.16|486.06|490.18|486.08|490.24|486.14|490.1|486|28
1634781090000|2021-10-21 01:51:30|490.17|486.07|490.06|485.96|490.17|486.07|489.95|485.85|16
1634781100000|2021-10-21 01:51:40|490.04|485.94|490.01|485.91|490.06|485.96|489.91|485.81|19
1634781110000|2021-10-21 01:51:50|490.02|485.92|489.9|485.8|490.04|485.94|489.86|485.76|18
1634781120000|2021-10-21 01:52:00|489.91|485.81|489.8|485.7|489.95|485.85|489.79|485.69|10
1634781130000|2021-10-21 01:52:10|489.81|485.71|489.67|485.57|489.94|485.84|489.66|485.56|10
1634781140000|2021-10-21 01:52:20|489.63|485.53|489.83|485.73|489.83|485.73|489.6|485.5|19
1634781150000|2021-10-21 01:52:30|489.81|485.71|489.47|485.37|489.81|485.71|489.47|485.37|13
1634781160000|2021-10-21 01:52:40|489.51|485.41|489.45|485.35|489.6|485.5|489.45|485.35|17
1634781170000|2021-10-21 01:52:50|489.49|485.39|489.07|484.97|489.49|485.39|489.07|484.97|18
1634781180000|2021-10-21 01:53:00|489.05|484.95|488.88|484.78|489.06|484.96|488.79|484.69|23
1634781190000|2021-10-21 01:53:10|488.89|484.79|488.8|484.7|488.95|484.85|488.8|484.7|23
1634781200000|2021-10-21 01:53:20|488.86|484.76|488.49|484.39|488.86|484.76|488.49|484.39|22
1634781210000|2021-10-21 01:53:30|488.48|484.38|488.4|484.3|488.6|484.5|488.4|484.3|18
1634781220000|2021-10-21 01:53:40|488.43|484.33|488.55|484.45|488.61|484.51|488.43|484.33|23
1634781230000|2021-10-21 01:53:50|488.54|484.44|488.13|484.03|488.54|484.44|488.13|484.03|21
1634781240000|2021-10-21 01:54:00|488.24|484.14|488.17|484.07|488.36|484.26|488.17|484.07|18
1634781250000|2021-10-21 01:54:10|488.18|484.08|487.93|483.83|488.2|484.1|487.85|483.75|22
1634781260000|2021-10-21 01:54:20|487.95|483.85|487.52|483.42|487.95|483.85|487.52|483.42|21
1634781270000|2021-10-21 01:54:30|487.57|483.47|487.3|483.2|487.67|483.57|487.06|482.96|26
1634781280000|2021-10-21 01:54:40|487.54|483.44|487.58|483.48|487.64|483.54|487.31|483.21|22
1634781290000|2021-10-21 01:54:50|487.45|483.35|487.28|483.18|487.45|483.35|487.27|483.17|8
1634781300000|2021-10-21 01:55:00|487.39|483.29|487.12|483.02|487.39|483.29|486.99|482.89|11
1634781310000|2021-10-21 01:55:10|487.07|482.97|487.35|483.25|487.35|483.25|486.99|482.89|12
1634781320000|2021-10-21 01:55:20|487.4|483.3|487.97|483.87|487.97|483.87|487.4|483.3|16
1634781330000|2021-10-21 01:55:30|487.95|483.85|487.61|483.51|487.95|483.85|487.51|483.41|5
1634781340000|2021-10-21 01:55:40|487.53|483.43|487.32|483.22|487.71|483.61|487.2|483.1|15
1634781350000|2021-10-21 01:55:50|487.33|483.23|487.28|483.18|487.4|483.3|487.2|483.1|11
1634781360000|2021-10-21 01:56:00|487.3|483.2|486.97|482.87|487.52|483.42|486.97|482.87|19
1634781370000|2021-10-21 01:56:10|486.93|482.83|487.17|483.07|487.29|483.19|486.93|482.83|17
1634781380000|2021-10-21 01:56:20|486.84|482.74|486.76|482.66|486.84|482.74|486.76|482.66|3
1634781390000|2021-10-21 01:56:30|486.75|482.65|486.41|482.31|486.75|482.65|486.39|482.29|18
1634781400000|2021-10-21 01:56:40|486.4|482.3|486.18|482.08|486.49|482.39|486.18|482.08|13
1634781410000|2021-10-21 01:56:50|486.23|482.13|485.86|481.76|486.23|482.13|485.6|481.5|7
1634781420000|2021-10-21 01:57:00|485.85|481.75|485.64|481.54|486.05|481.95|485.64|481.54|13
1634781430000|2021-10-21 01:57:10|485.49|481.39|484.85|480.75|485.49|481.39|484.84|480.74|23
1634781440000|2021-10-21 01:57:20|484.9|480.8|484.3|480.2|484.95|480.85|484.25|480.15|20
1634781450000|2021-10-21 01:57:30|484.31|480.21|483.49|479.39|484.31|480.21|483.49|479.39|21
1634781460000|2021-10-21 01:57:40|483.46|479.36|483.52|479.42|483.67|479.57|483.24|479.14|23
1634781470000|2021-10-21 01:57:50|483.45|479.35|483.5|479.4|483.6|479.5|483|478.9|18
1634781480000|2021-10-21 01:58:00|483.52|479.42|484.52|480.42|484.52|480.42|483.52|479.42|27
1634781490000|2021-10-21 01:58:10|484.48|480.38|484.33|480.23|484.75|480.65|484.33|480.23|29
1634781500000|2021-10-21 01:58:20|484.25|480.15|484.44|480.34|484.47|480.37|484.1|480|32
1634781510000|2021-10-21 01:58:30|484.38|480.28|484.93|480.83|485.02|480.92|484.35|480.25|29
1634781520000|2021-10-21 01:58:40|484.92|480.82|485.35|481.25|485.39|481.29|484.87|480.77|23
1634781530000|2021-10-21 01:58:50|485.34|481.24|485.37|481.27|485.58|481.48|485.27|481.17|27
1634781540000|2021-10-21 01:59:00|485.36|481.26|485.9|481.8|485.93|481.83|485.28|481.18|28
1634781550000|2021-10-21 01:59:10|485.91|481.81|486.07|481.97|486.07|481.97|485.71|481.61|22
1634781560000|2021-10-21 01:59:20|486.1|482|486.12|482.02|486.34|482.24|485.97|481.87|25
1634781570000|2021-10-21 01:59:30|486.16|482.06|486.53|482.43|486.57|482.47|486.04|481.94|31
1634781580000|2021-10-21 01:59:40|486.55|482.45|486.5|482.4|486.57|482.47|486.46|482.36|20
1634781590000|2021-10-21 01:59:50|486.47|482.37|486.47|482.37|486.67|482.57|486.39|482.29|27
1634781600000|2021-10-21 02:00:00|486.45|482.35|486.65|482.55|486.65|482.55|486.43|482.33|26
1634781610000|2021-10-21 02:00:10|486.67|482.57|486.99|482.89|486.99|482.89|486.67|482.57|30
1634781620000|2021-10-21 02:00:20|487.19|483.09|487.54|483.44|487.54|483.44|487.11|483.01|29
1634781630000|2021-10-21 02:00:30|487.56|483.46|488.03|483.93|488.09|483.99|487.44|483.34|25
1634781640000|2021-10-21 02:00:40|488|483.9|488.01|483.91|488.11|484.01|487.81|483.71|26
1634781650000|2021-10-21 02:00:50|488.02|483.92|487.79|483.69|488.09|483.99|487.79|483.69|23
1634781660000|2021-10-21 02:01:00|487.74|483.64|487.4|483.3|487.74|483.64|487.25|483.15|25
1634781670000|2021-10-21 02:01:10|487.41|483.31|486.93|482.83|487.46|483.36|486.9|482.8|24
1634781680000|2021-10-21 02:01:20|486.94|482.84|486.76|482.66|487.04|482.94|486.71|482.61|29
1634781690000|2021-10-21 02:01:30|486.84|482.74|486.49|482.39|486.86|482.76|486.49|482.39|19
1634781700000|2021-10-21 02:01:40|486.48|482.38|485.3|481.2|486.48|482.38|485.3|481.2|35
1634781710000|2021-10-21 02:01:50|485.26|481.16|484.47|480.37|485.27|481.17|484.45|480.35|35
1634781720000|2021-10-21 02:02:00|484.44|480.34|483.57|479.47|484.44|480.34|483.57|479.47|34
1634781730000|2021-10-21 02:02:10|483.56|479.46|483.33|479.23|483.6|479.5|483.31|479.21|27
1634781740000|2021-10-21 02:02:20|483.32|479.22|483.11|479.01|483.32|479.22|482.89|478.79|28
1634781750000|2021-10-21 02:02:30|483.12|479.02|483.27|479.17|483.64|479.54|483.12|479.02|30
1634781760000|2021-10-21 02:02:40|483.2|479.1|482.74|478.64|483.21|479.11|482.72|478.62|36
1634781770000|2021-10-21 02:02:50|482.6|478.5|481.67|477.57|482.6|478.5|481.48|477.38|31
1634781780000|2021-10-21 02:03:00|482.01|477.91|481.19|477.09|482.01|477.91|481.19|477.09|26
1634781790000|2021-10-21 02:03:10|481.21|477.11|481.2|477.1|481.53|477.43|481.13|477.03|21
1634781800000|2021-10-21 02:03:20|481.18|477.08|479.17|475.07|481.18|477.08|479.17|475.07|34
1634781810000|2021-10-21 02:03:30|479.16|475.06|477.6|473.5|479.21|475.11|477.52|473.42|31
1634781820000|2021-10-21 02:03:40|477.73|473.63|479.1|475|479.1|475|477.73|473.63|40
1634781830000|2021-10-21 02:03:50|479.16|475.06|479.78|475.68|480|475.9|479.14|475.04|32
1634781840000|2021-10-21 02:04:00|479.8|475.7|480.29|476.19|480.29|476.19|479.8|475.7|35
1634781850000|2021-10-21 02:04:10|480.31|476.21|480.99|476.89|480.99|476.89|480.22|476.12|31
1634781860000|2021-10-21 02:04:20|480.95|476.85|481.01|476.91|481.12|477.02|480.88|476.78|25
1634781870000|2021-10-21 02:04:30|481.1|477|481.63|477.53|481.63|477.53|481.1|477|27
1634781880000|2021-10-21 02:04:40|481.66|477.56|482.58|478.48|482.58|478.48|481.66|477.56|34
1634781890000|2021-10-21 02:04:50|482.62|478.52|481.51|477.41|482.63|478.53|481.48|477.38|30
1634781900000|2021-10-21 02:05:00|481.5|477.4|481.76|477.66|481.79|477.69|481.5|477.4|30
1634781910000|2021-10-21 02:05:10|481.79|477.69|481.69|477.59|482.11|478.01|481.61|477.51|29
1634781920000|2021-10-21 02:05:20|481.75|477.65|482.36|478.26|482.39|478.29|481.75|477.65|24
1634781930000|2021-10-21 02:05:30|482.45|478.35|483.26|479.16|483.26|479.16|482.45|478.35|25
1634781940000|2021-10-21 02:05:40|483.18|479.08|483.56|479.46|483.56|479.46|483.18|479.08|23
1634781950000|2021-10-21 02:05:50|483.58|479.48|483.52|479.42|483.75|479.65|483.43|479.33|25
1634781960000|2021-10-21 02:06:00|483.55|479.45|482.79|478.69|483.63|479.53|482.79|478.69|27
1634781970000|2021-10-21 02:06:10|482.74|478.64|481.5|477.4|482.75|478.65|481.5|477.4|26
1634781980000|2021-10-21 02:06:20|481.45|477.35|482.51|478.41|482.54|478.44|481.2|477.1|28
1634781990000|2021-10-21 02:06:30|482.49|478.39|482.1|478|482.65|478.55|482.1|478|30
1634782000000|2021-10-21 02:06:40|481.94|477.84|481.83|477.73|481.95|477.85|481.32|477.22|31
1634782010000|2021-10-21 02:06:50|481.93|477.83|482.14|478.04|482.14|478.04|481.76|477.66|24
1634782020000|2021-10-21 02:07:00|482.15|478.05|482.44|478.34|482.44|478.34|481.92|477.82|26
1634782030000|2021-10-21 02:07:10|482.43|478.33|482.49|478.39|482.86|478.76|482.43|478.33|27
1634782040000|2021-10-21 02:07:20|482.5|478.4|482.02|477.92|482.7|478.6|482.02|477.92|30
1634782050000|2021-10-21 02:07:30|482.01|477.91|481.55|477.45|482.01|477.91|481.55|477.45|26
1634782060000|2021-10-21 02:07:40|481.5|477.4|482.21|478.11|482.21|478.11|481.49|477.39|25
1634782070000|2021-10-21 02:07:50|482.23|478.13|483.2|479.1|483.2|479.1|482.23|478.13|29
1634782080000|2021-10-21 02:08:00|483.24|479.14|483.53|479.43|483.63|479.53|483.19|479.09|27
1634782090000|2021-10-21 02:08:10|483.55|479.45|483.75|479.65|483.75|479.65|483.28|479.18|26
1634782100000|2021-10-21 02:08:20|483.8|479.7|483.77|479.67|483.85|479.75|483.73|479.63|16
1634782110000|2021-10-21 02:08:30|483.78|479.68|484.18|480.08|484.2|480.1|483.78|479.68|16
1634782120000|2021-10-21 02:08:40|484.2|480.1|484.35|480.25|484.42|480.32|484.13|480.03|18
1634782130000|2021-10-21 02:08:50|484.36|480.26|484.3|480.2|484.51|480.41|484.3|480.2|13
1634782140000|2021-10-21 02:09:00|484.25|480.15|483.45|479.35|484.25|480.15|483.45|479.35|31
1634782150000|2021-10-21 02:09:10|483.41|479.31|483.93|479.83|483.96|479.86|483.38|479.28|25
1634782160000|2021-10-21 02:09:20|483.9|479.8|484.07|479.97|484.07|479.97|483.83|479.73|22
1634782170000|2021-10-21 02:09:30|484.05|479.95|484.58|480.48|484.58|480.48|484.05|479.95|21
1634782180000|2021-10-21 02:09:40|484.7|480.6|484.78|480.68|484.78|480.68|484.64|480.54|6
1634782190000|2021-10-21 02:09:50|484.79|480.69|484|479.9|484.79|480.69|483.95|479.85|13
1634782200000|2021-10-21 02:10:00|483.94|479.84|484.35|480.25|484.35|480.25|483.94|479.84|26
1634782210000|2021-10-21 02:10:10|484.3|480.2|484.2|480.1|484.52|480.42|484.2|480.1|11
1634782220000|2021-10-21 02:10:20|484.1|480|484.51|480.41|484.51|480.41|483.97|479.87|15
1634782230000|2021-10-21 02:10:30|484.3|480.2|484.7|480.6|484.7|480.6|484.3|480.2|14
1634782240000|2021-10-21 02:10:40|484.89|480.79|484.94|480.84|484.94|480.84|484.76|480.66|13
1634782250000|2021-10-21 02:10:50|484.95|480.85|485.25|481.15|485.25|481.15|484.89|480.79|15
1634782260000|2021-10-21 02:11:00|485.3|481.2|485.3|481.2|485.3|481.2|484.92|480.82|9
1634782270000|2021-10-21 02:11:10|485.13|481.03|484.75|480.65|485.3|481.2|484.67|480.57|16
1634782280000|2021-10-21 02:11:20|484.73|480.63|484.8|480.7|484.85|480.75|484.49|480.39|26
1634782290000|2021-10-21 02:11:30|484.77|480.67|484.62|480.52|484.77|480.67|484.53|480.43|22
1634782300000|2021-10-21 02:11:40|484.63|480.53|485.03|480.93|485.03|480.93|484.63|480.53|32
1634782310000|2021-10-21 02:11:50|485.04|480.94|484.94|480.84|485.11|481.01|484.94|480.84|14
1634782320000|2021-10-21 02:12:00|484.91|480.81|484.99|480.89|485.15|481.05|484.91|480.81|14
1634782330000|2021-10-21 02:12:10|484.88|480.78|483.78|479.68|484.88|480.78|483.78|479.68|35
1634782340000|2021-10-21 02:12:20|483.84|479.74|484.25|480.15|484.27|480.17|483.62|479.52|32
1634782350000|2021-10-21 02:12:30|484.28|480.18|484.12|480.02|484.28|480.18|484.12|480.02|19
1634782360000|2021-10-21 02:12:40|484.06|479.96|483.96|479.86|484.07|479.97|483.77|479.67|21
1634782370000|2021-10-21 02:12:50|483.95|479.85|483.93|479.83|484.07|479.97|483.92|479.82|17
1634782380000|2021-10-21 02:13:00|484|479.9|484|479.9|484.06|479.96|483.94|479.84|21
1634782390000|2021-10-21 02:13:10|483.99|479.89|483.65|479.55|484.02|479.92|483.65|479.55|24
1634782400000|2021-10-21 02:13:20|483.63|479.53|483.08|478.98|483.8|479.7|482.95|478.85|30
1634782410000|2021-10-21 02:13:30|483.13|479.03|483.22|479.12|483.61|479.51|483.13|479.03|29
1634782420000|2021-10-21 02:13:40|483.28|479.18|483.18|479.08|483.33|479.23|482.71|478.61|31
1634782430000|2021-10-21 02:13:50|483.19|479.09|483.55|479.45|483.63|479.53|483.19|479.09|26
1634782440000|2021-10-21 02:14:00|483.52|479.42|483.77|479.67|483.77|479.67|483.26|479.16|24
1634782450000|2021-10-21 02:14:10|483.76|479.66|483.81|479.71|483.81|479.71|483.72|479.62|11
1634782460000|2021-10-21 02:14:20|483.79|479.69|483.83|479.73|484.03|479.93|483.69|479.59|23
1634782470000|2021-10-21 02:14:30|483.77|479.67|483.9|479.8|483.9|479.8|483.54|479.44|18
1634782480000|2021-10-21 02:14:40|483.96|479.86|484.01|479.91|484.14|480.04|483.93|479.83|18
1634782490000|2021-10-21 02:14:50|484.03|479.93|484.2|480.1|484.2|480.1|484.03|479.93|8
1634782500000|2021-10-21 02:15:00|484.24|480.14|484.42|480.32|484.42|480.32|483.98|479.88|21
1634782510000|2021-10-21 02:15:10|484.43|480.33|484.52|480.42|484.69|480.59|484.43|480.33|19
1634782520000|2021-10-21 02:15:20|484.51|480.41|484.05|479.95|484.51|480.41|484.02|479.92|21
1634782530000|2021-10-21 02:15:30|484.04|479.94|484.46|480.36|484.46|480.36|483.94|479.84|22
1634782540000|2021-10-21 02:15:40|484.47|480.37|484.16|480.06|484.59|480.49|484.16|480.06|24
1634782550000|2021-10-21 02:15:50|484.18|480.08|483.95|479.85|484.18|480.08|483.95|479.85|21
1634782560000|2021-10-21 02:16:00|484.01|479.91|483.93|479.83|484.01|479.91|483.78|479.68|25
1634782570000|2021-10-21 02:16:10|483.92|479.82|484.44|480.34|484.44|480.34|483.92|479.82|28
1634782580000|2021-10-21 02:16:20|484.52|480.42|484.23|480.13|484.57|480.47|484.23|480.13|20
1634782590000|2021-10-21 02:16:30|484.24|480.14|484.8|480.7|484.8|480.7|484.24|480.14|22
1634782600000|2021-10-21 02:16:40|484.9|480.8|484.79|480.69|484.9|480.8|484.68|480.58|18
1634782610000|2021-10-21 02:16:50|484.82|480.72|484.65|480.55|484.83|480.73|484.6|480.5|15
1634782620000|2021-10-21 02:17:00|484.6|480.5|484.58|480.48|484.73|480.63|484.4|480.3|21
1634782630000|2021-10-21 02:17:10|484.72|480.62|485.1|481|485.1|481|484.72|480.62|19
1634782640000|2021-10-21 02:17:20|485.2|481.1|485.31|481.21|485.32|481.22|484.93|480.83|24
1634782650000|2021-10-21 02:17:30|485.24|481.14|485.4|481.3|485.43|481.33|485.23|481.13|12
1634782660000|2021-10-21 02:17:40|485.43|481.33|485.71|481.61|485.71|481.61|485.43|481.33|10
1634782670000|2021-10-21 02:17:50|485.72|481.62|486.01|481.91|486.04|481.94|485.72|481.62|10
1634782680000|2021-10-21 02:18:00|486.05|481.95|485.91|481.81|486.09|481.99|485.81|481.71|22
1634782690000|2021-10-21 02:18:10|485.9|481.8|485.86|481.76|485.9|481.8|485.4|481.3|27
1634782700000|2021-10-21 02:18:20|485.88|481.78|486.07|481.97|486.14|482.04|485.88|481.78|18
1634782710000|2021-10-21 02:18:30|486.06|481.96|485.89|481.79|486.07|481.97|485.83|481.73|24
1634782720000|2021-10-21 02:18:40|485.88|481.78|485.62|481.52|485.88|481.78|485.59|481.49|13
1634782730000|2021-10-21 02:18:50|485.63|481.53|485.89|481.79|485.89|481.79|485.62|481.52|11
1634782740000|2021-10-21 02:19:00|485.9|481.8|486.03|481.93|486.03|481.93|485.67|481.57|26
1634782750000|2021-10-21 02:19:10|486.02|481.92|485.65|481.55|486.02|481.92|485.64|481.54|20
1634782760000|2021-10-21 02:19:20|485.63|481.53|485.61|481.51|485.66|481.56|485.6|481.5|14
1634782770000|2021-10-21 02:19:30|485.6|481.5|485.4|481.3|485.6|481.5|485.32|481.22|17
1634782780000|2021-10-21 02:19:40|485.39|481.29|485.77|481.67|485.77|481.67|485.39|481.29|18
1634782790000|2021-10-21 02:19:50|485.8|481.7|485.58|481.48|485.82|481.72|485.58|481.48|14
1634782800000|2021-10-21 02:20:00|485.53|481.43|485.61|481.51|485.76|481.66|485.51|481.41|17
1634782810000|2021-10-21 02:20:10|485.57|481.47|485.61|481.51|485.65|481.55|485.52|481.42|19
1634782820000|2021-10-21 02:20:20|485.63|481.53|485.61|481.51|485.85|481.75|485.61|481.51|20
1634782830000|2021-10-21 02:20:30|485.6|481.5|485.55|481.45|485.65|481.55|485.55|481.45|7
1634782840000|2021-10-21 02:20:40|485.5|481.4|485.44|481.34|485.5|481.4|485.43|481.33|9
1634782850000|2021-10-21 02:20:50|485.43|481.33|485.27|481.17|485.44|481.34|485.27|481.17|9
1634782860000|2021-10-21 02:21:00|485.26|481.16|484.97|480.87|485.26|481.16|484.91|480.81|14
1634782870000|2021-10-21 02:21:10|484.96|480.86|485.69|481.59|485.7|481.6|484.96|480.86|30
1634782880000|2021-10-21 02:21:20|485.71|481.61|485.78|481.68|485.8|481.7|485.68|481.58|14
1634782890000|2021-10-21 02:21:30|485.69|481.59|485.5|481.4|485.69|481.59|485.35|481.25|25
1634782900000|2021-10-21 02:21:40|485.49|481.39|485.4|481.3|485.5|481.4|485.34|481.24|12
1634782910000|2021-10-21 02:21:50|485.39|481.29|485.59|481.49|485.7|481.6|485.39|481.29|23
1634782920000|2021-10-21 02:22:00|485.5|481.4|485.45|481.35|485.54|481.44|485.45|481.35|15
1634782930000|2021-10-21 02:22:10|485.44|481.34|485.48|481.38|485.5|481.4|485.4|481.3|9
1634782940000|2021-10-21 02:22:20|485.49|481.39|485.6|481.5|485.6|481.5|485.49|481.39|6
1634782950000|2021-10-21 02:22:30|485.65|481.55|485.68|481.58|485.68|481.58|485.65|481.55|3
1634782960000|2021-10-21 02:22:40|485.69|481.59|485.69|481.59|485.79|481.69|485.65|481.55|12
1634782970000|2021-10-21 02:22:50|485.65|481.55|485.89|481.79|485.92|481.82|485.51|481.41|17
1634782980000|2021-10-21 02:23:00|485.9|481.8|485.89|481.79|485.94|481.84|485.89|481.79|5
1634782990000|2021-10-21 02:23:10|485.84|481.74|486.15|482.05|486.15|482.05|485.84|481.74|10
1634783000000|2021-10-21 02:23:20|486.1|482|485.96|481.86|486.1|482|485.96|481.86|12
1634783010000|2021-10-21 02:23:30|485.94|481.84|485.83|481.73|486.01|481.91|485.83|481.73|10
1634783020000|2021-10-21 02:23:40|485.86|481.76|485.68|481.58|485.88|481.78|485.65|481.55|21
1634783030000|2021-10-21 02:23:50|485.67|481.57|485.68|481.58|485.68|481.58|485.58|481.48|15
1634783040000|2021-10-21 02:24:00|485.7|481.6|485.6|481.5|485.79|481.69|485.6|481.5|18
1634783050000|2021-10-21 02:24:10|485.58|481.48|485.98|481.88|485.99|481.89|485.58|481.48|23
1634783060000|2021-10-21 02:24:20|485.99|481.89|485.7|481.6|486.05|481.95|485.7|481.6|20
1634783070000|2021-10-21 02:24:30|485.66|481.56|485.45|481.35|485.66|481.56|485.42|481.32|22
1634783080000|2021-10-21 02:24:40|485.4|481.3|485.48|481.38|485.49|481.39|485.4|481.3|11
1634783090000|2021-10-21 02:24:50|485.45|481.35|485.59|481.49|485.61|481.51|485.4|481.3|15
1634783100000|2021-10-21 02:25:00|485.6|481.5|485.37|481.27|485.6|481.5|485.35|481.25|9
1634783110000|2021-10-21 02:25:10|485.36|481.26|485.29|481.19|485.4|481.3|485.24|481.14|20
1634783120000|2021-10-21 02:25:20|485.32|481.22|485|480.9|485.32|481.22|484.94|480.84|21
1634783130000|2021-10-21 02:25:30|484.99|480.89|484.74|480.64|485.05|480.95|484.74|480.64|16
1634783140000|2021-10-21 02:25:40|484.71|480.61|484.66|480.56|484.73|480.63|484.59|480.49|12
1634783150000|2021-10-21 02:25:50|484.65|480.55|484.8|480.7|484.84|480.74|484.65|480.55|14
1634783160000|2021-10-21 02:26:00|484.73|480.63|484.75|480.65|484.76|480.66|484.71|480.61|9
1634783170000|2021-10-21 02:26:10|484.8|480.7|484.78|480.68|484.81|480.71|484.74|480.64|14
1634783180000|2021-10-21 02:26:20|484.76|480.66|484.75|480.65|484.77|480.67|484.6|480.5|15
1634783190000|2021-10-21 02:26:30|484.65|480.55|484.45|480.35|484.83|480.73|484.45|480.35|15
1634783200000|2021-10-21 02:26:40|484.5|480.4|484.3|480.2|484.5|480.4|484.3|480.2|8
1634783210000|2021-10-21 02:26:50|484.31|480.21|484.64|480.54|484.64|480.54|484.17|480.07|12
1634783220000|2021-10-21 02:27:00|484.63|480.53|484.6|480.5|484.75|480.65|484.6|480.5|12
1634783230000|2021-10-21 02:27:10|484.58|480.48|484.2|480.1|484.58|480.48|484.14|480.04|19
1634783240000|2021-10-21 02:27:20|484.16|480.06|483.89|479.79|484.2|480.1|483.75|479.65|24
1634783250000|2021-10-21 02:27:30|483.9|479.8|483.5|479.4|483.9|479.8|483.31|479.21|22
1634783260000|2021-10-21 02:27:40|483.46|479.36|483.85|479.75|483.98|479.88|483.46|479.36|17
1634783270000|2021-10-21 02:27:50|483.8|479.7|483.54|479.44|483.8|479.7|483.54|479.44|9
1634783280000|2021-10-21 02:28:00|483.5|479.4|483.6|479.5|483.6|479.5|483.5|479.4|9
1634783290000|2021-10-21 02:28:10|483.61|479.51|483.4|479.3|483.7|479.6|483.4|479.3|10
1634783300000|2021-10-21 02:28:20|483.41|479.31|483.63|479.53|483.8|479.7|483.41|479.31|15
1634783310000|2021-10-21 02:28:30|483.61|479.51|483.7|479.6|483.7|479.6|483.52|479.42|14
1634783320000|2021-10-21 02:28:40|483.75|479.65|483.8|479.7|483.8|479.7|483.61|479.51|14
1634783330000|2021-10-21 02:28:50|483.79|479.69|483.87|479.77|483.94|479.84|483.72|479.62|17
1634783340000|2021-10-21 02:29:00|483.84|479.74|483.83|479.73|483.9|479.8|483.55|479.45|20
1634783350000|2021-10-21 02:29:10|483.81|479.71|483.18|479.08|483.81|479.71|483.18|479.08|24
1634783360000|2021-10-21 02:29:20|483.13|479.03|483.11|479.01|483.22|479.12|483.03|478.93|20
1634783370000|2021-10-21 02:29:30|483.09|478.99|483.39|479.29|483.53|479.43|482.97|478.87|33
1634783380000|2021-10-21 02:29:40|483.37|479.27|483.6|479.5|483.6|479.5|483.23|479.13|19
1634783390000|2021-10-21 02:29:50|483.49|479.39|483.71|479.61|483.71|479.61|483.48|479.38|23
1634783400000|2021-10-21 02:30:00|483.78|479.68|483.52|479.42|483.82|479.72|483.52|479.42|19
1634783410000|2021-10-21 02:30:10|483.53|479.43|483.9|479.8|483.9|479.8|483.49|479.39|24
1634783420000|2021-10-21 02:30:20|483.94|479.84|484.14|480.04|484.2|480.1|483.9|479.8|8
1634783430000|2021-10-21 02:30:30|484.1|480|483.8|479.7|484.15|480.05|483.8|479.7|7
1634783440000|2021-10-21 02:30:40|483.81|479.71|484.17|480.07|484.19|480.09|483.81|479.71|9
1634783450000|2021-10-21 02:30:50|484.19|480.09|484.24|480.14|484.24|480.14|484.19|480.09|3
1634783460000|2021-10-21 02:31:00|484.34|480.24|484.51|480.41|484.51|480.41|484.32|480.22|7
1634783470000|2021-10-21 02:31:10|484.73|480.63|484.67|480.57|484.73|480.63|484.64|480.54|12
1634783480000|2021-10-21 02:31:20|484.73|480.63|484.77|480.67|484.77|480.67|484.71|480.61|6
1634783490000|2021-10-21 02:31:30|485.04|480.94|484.9|480.8|485.25|481.15|484.9|480.8|6
1634783500000|2021-10-21 02:31:40|484.85|480.75|484.76|480.66|484.85|480.75|484.7|480.6|15
1634783510000|2021-10-21 02:31:50|484.8|480.7|485.22|481.12|485.24|481.14|484.8|480.7|15
1634783520000|2021-10-21 02:32:00|485.4|481.3|485.6|481.5|485.6|481.5|485.25|481.15|11
1634783530000|2021-10-21 02:32:10|485.5|481.4|485.6|481.5|485.63|481.53|485.4|481.3|8
1634783540000|2021-10-21 02:32:20|485.72|481.62|485.7|481.6|485.75|481.65|485.5|481.4|8
1634783550000|2021-10-21 02:32:30|485.8|481.7|485.8|481.7|485.87|481.77|485.7|481.6|8
1634783560000|2021-10-21 02:32:40|485.98|481.88|485.98|481.88|485.98|481.88|485.7|481.6|12
1634783570000|2021-10-21 02:32:50|485.87|481.77|485.84|481.74|485.87|481.77|485.8|481.7|10
1634783580000|2021-10-21 02:33:00|485.9|481.8|485.73|481.63|485.9|481.8|485.6|481.5|17
1634783590000|2021-10-21 02:33:10|485.68|481.58|485.65|481.55|485.85|481.75|485.65|481.55|16
1634783600000|2021-10-21 02:33:20|485.49|481.39|485.44|481.34|485.67|481.57|485.21|481.11|24
1634783610000|2021-10-21 02:33:30|485.45|481.35|484.82|480.72|485.47|481.37|484.82|480.72|30
1634783620000|2021-10-21 02:33:40|484.8|480.7|484.61|480.51|484.81|480.71|484.57|480.47|25
1634783630000|2021-10-21 02:33:50|484.63|480.53|484.76|480.66|484.87|480.77|484.63|480.53|25
1634783640000|2021-10-21 02:34:00|484.84|480.74|484.81|480.71|484.86|480.76|484.77|480.67|16
1634783650000|2021-10-21 02:34:10|484.84|480.74|485.03|480.93|485.11|481.01|484.83|480.73|30
1634783660000|2021-10-21 02:34:20|485.07|480.97|485.39|481.29|485.41|481.31|485.07|480.97|17
1634783670000|2021-10-21 02:34:30|485.41|481.31|485.15|481.05|485.41|481.31|485.15|481.05|14
1634783680000|2021-10-21 02:34:40|485.21|481.11|484.85|480.75|485.21|481.11|484.84|480.74|25
1634783690000|2021-10-21 02:34:50|484.88|480.78|485.43|481.33|485.49|481.39|484.81|480.71|26
1634783700000|2021-10-21 02:35:00|485.44|481.34|484.74|480.64|485.44|481.34|484.72|480.62|24
1634783710000|2021-10-21 02:35:10|484.73|480.63|484.59|480.49|484.86|480.76|484.59|480.49|21
1634783720000|2021-10-21 02:35:20|484.58|480.48|484.51|480.41|484.63|480.53|484.47|480.37|26
1634783730000|2021-10-21 02:35:30|484.5|480.4|484.41|480.31|484.58|480.48|484.41|480.31|17
1634783740000|2021-10-21 02:35:40|484.39|480.29|484.34|480.24|484.39|480.29|484.16|480.06|30
1634783750000|2021-10-21 02:35:50|484.32|480.22|483.98|479.88|484.32|480.22|483.89|479.79|16
1634783760000|2021-10-21 02:36:00|483.9|479.8|483.64|479.54|483.93|479.83|483.63|479.53|14
1634783770000|2021-10-21 02:36:10|483.69|479.59|483.8|479.7|483.8|479.7|483.62|479.52|10
1634783780000|2021-10-21 02:36:20|483.9|479.8|484|479.9|484|479.9|483.9|479.8|6
1634783790000|2021-10-21 02:36:30|483.93|479.83|483.73|479.63|483.93|479.83|483.73|479.63|9
1634783800000|2021-10-21 02:36:40|483.7|479.6|482.86|478.76|483.7|479.6|482.85|478.75|21
1634783810000|2021-10-21 02:36:50|482.85|478.75|482.76|478.66|483.03|478.93|482.72|478.62|25
1634783820000|2021-10-21 02:37:00|482.75|478.65|482.25|478.15|482.91|478.81|482.23|478.13|30
1634783830000|2021-10-21 02:37:10|482.33|478.23|482.85|478.75|482.89|478.79|482.33|478.23|28
1634783840000|2021-10-21 02:37:20|482.8|478.7|482.79|478.69|483.02|478.92|482.73|478.63|28
1634783850000|2021-10-21 02:37:30|482.76|478.66|483.06|478.96|483.06|478.96|482.69|478.59|19
1634783860000|2021-10-21 02:37:40|483.03|478.93|483.33|479.23|483.38|479.28|483.03|478.93|25
1634783870000|2021-10-21 02:37:50|483.31|479.21|483.19|479.09|483.31|479.21|483.16|479.06|17
1634783880000|2021-10-21 02:38:00|483.25|479.15|483.4|479.3|483.4|479.3|483.14|479.04|23
1634783890000|2021-10-21 02:38:10|483.41|479.31|483.14|479.04|483.5|479.4|483.13|479.03|20
1634783900000|2021-10-21 02:38:20|483.15|479.05|483.31|479.21|483.31|479.21|483.13|479.03|19
1634783910000|2021-10-21 02:38:30|483.32|479.22|483.69|479.59|483.69|479.59|483.14|479.04|29
1634783920000|2021-10-21 02:38:40|483.62|479.52|483.98|479.88|484.05|479.95|483.62|479.52|17
1634783930000|2021-10-21 02:38:50|483.94|479.84|484.01|479.91|484.05|479.95|483.75|479.65|24
1634783940000|2021-10-21 02:39:00|484.06|479.96|484.09|479.99|484.14|480.04|483.93|479.83|18
1634783950000|2021-10-21 02:39:10|484.14|480.04|484.3|480.2|484.32|480.22|484.14|480.04|10
1634783960000|2021-10-21 02:39:20|484.2|480.1|483.96|479.86|484.21|480.11|483.96|479.86|8
1634783970000|2021-10-21 02:39:30|483.97|479.87|483.74|479.64|484.01|479.91|483.72|479.62|20
1634783980000|2021-10-21 02:39:40|483.75|479.65|483.95|479.85|483.99|479.89|483.75|479.65|22
1634783990000|2021-10-21 02:39:50|484|479.9|484.14|480.04|484.14|480.04|484|479.9|9
1634784000000|2021-10-21 02:40:00|484.19|480.09|484.4|480.3|484.4|480.3|484.19|480.09|3
1634784010000|2021-10-21 02:40:10|484.45|480.35|484.2|480.1|484.45|480.35|484.15|480.05|10
1634784020000|2021-10-21 02:40:20|484.14|480.04|484.18|480.08|484.2|480.1|484.09|479.99|7
1634784030000|2021-10-21 02:40:30|484.16|480.06|484.19|480.09|484.2|480.1|484.11|480.01|4
1634784040000|2021-10-21 02:40:40|484.16|480.06|483.96|479.86|484.16|480.06|483.96|479.86|17
1634784050000|2021-10-21 02:40:50|483.97|479.87|483.83|479.73|483.97|479.87|483.71|479.61|20
1634784060000|2021-10-21 02:41:00|483.84|479.74|483.9|479.8|483.93|479.83|483.83|479.73|10
1634784070000|2021-10-21 02:41:10|483.89|479.79|483.55|479.45|483.91|479.81|483.55|479.45|19
1634784080000|2021-10-21 02:41:20|483.54|479.44|484.12|480.02|484.15|480.05|483.52|479.42|22
1634784090000|2021-10-21 02:41:30|484.15|480.05|484.34|480.24|484.4|480.3|484.14|480.04|16
1634784100000|2021-10-21 02:41:40|484.33|480.23|484.48|480.38|484.51|480.41|484.33|480.23|22
1634784110000|2021-10-21 02:41:50|484.55|480.45|484.72|480.62|484.84|480.74|484.55|480.45|25
1634784120000|2021-10-21 02:42:00|484.65|480.55|484.85|480.75|484.85|480.75|484.62|480.52|21
1634784130000|2021-10-21 02:42:10|484.87|480.77|485.57|481.47|485.57|481.47|484.87|480.77|20
1634784140000|2021-10-21 02:42:20|485.51|481.41|485.63|481.53|485.72|481.62|485.4|481.3|27
1634784150000|2021-10-21 02:42:30|485.67|481.57|485.57|481.47|485.72|481.62|485.55|481.45|19
1634784160000|2021-10-21 02:42:40|485.58|481.48|485.67|481.57|485.72|481.62|485.58|481.48|22
1634784170000|2021-10-21 02:42:50|485.66|481.56|485.78|481.68|485.78|481.68|485.65|481.55|15
1634784180000|2021-10-21 02:43:00|485.8|481.7|485.85|481.75|485.87|481.77|485.75|481.65|16
1634784190000|2021-10-21 02:43:10|485.88|481.78|485.9|481.8|485.9|481.8|485.81|481.71|12
1634784200000|2021-10-21 02:43:20|485.91|481.81|486.23|482.13|486.39|482.29|485.91|481.81|24
1634784210000|2021-10-21 02:43:30|486.24|482.14|486.41|482.31|486.42|482.32|486.24|482.14|21
1634784220000|2021-10-21 02:43:40|486.4|482.3|486.7|482.6|486.7|482.6|486.3|482.2|22
1634784230000|2021-10-21 02:43:50|486.74|482.64|486.58|482.48|486.77|482.67|486.58|482.48|28
1634784240000|2021-10-21 02:44:00|486.6|482.5|486.77|482.67|486.83|482.73|486.57|482.47|29
1634784250000|2021-10-21 02:44:10|486.74|482.64|486.99|482.89|487|482.9|486.73|482.63|25
1634784260000|2021-10-21 02:44:20|486.98|482.88|487.08|482.98|487.15|483.05|486.94|482.84|21
1634784270000|2021-10-21 02:44:30|487.07|482.97|486.53|482.43|487.07|482.97|486.53|482.43|19
1634784280000|2021-10-21 02:44:40|486.58|482.48|486.85|482.75|487.01|482.91|486.56|482.46|33
1634784290000|2021-10-21 02:44:50|486.79|482.69|486.52|482.42|486.82|482.72|486.41|482.31|27
1634784300000|2021-10-21 02:45:00|486.53|482.43|486.89|482.79|486.89|482.79|486.49|482.39|24
1634784310000|2021-10-21 02:45:10|486.9|482.8|487.32|483.22|487.41|483.31|486.9|482.8|27
1634784320000|2021-10-21 02:45:20|487.3|483.2|487.19|483.09|487.3|483.2|486.9|482.8|26
1634784330000|2021-10-21 02:45:30|487.2|483.1|487|482.9|487.2|483.1|486.9|482.8|18
1634784340000|2021-10-21 02:45:40|486.99|482.89|486.74|482.64|486.99|482.89|486.71|482.61|19
1634784350000|2021-10-21 02:45:50|486.76|482.66|486.5|482.4|486.76|482.66|486.5|482.4|16
1634784360000|2021-10-21 02:46:00|486.4|482.3|486.18|482.08|486.46|482.36|486.18|482.08|19
1634784370000|2021-10-21 02:46:10|486.17|482.07|485.69|481.59|486.17|482.07|485.66|481.56|29
1634784380000|2021-10-21 02:46:20|485.68|481.58|485.68|481.58|485.88|481.78|485.6|481.5|22
1634784390000|2021-10-21 02:46:30|485.63|481.53|485.5|481.4|485.84|481.74|485.5|481.4|23
1634784400000|2021-10-21 02:46:40|485.49|481.39|485.75|481.65|485.76|481.66|485.45|481.35|15
1634784410000|2021-10-21 02:46:50|485.76|481.66|485.49|481.39|485.76|481.66|485.48|481.38|22
1634784420000|2021-10-21 02:47:00|485.44|481.34|485.46|481.36|485.5|481.4|485.4|481.3|17
1634784430000|2021-10-21 02:47:10|485.52|481.42|485.95|481.85|485.95|481.85|485.52|481.42|19
1634784440000|2021-10-21 02:47:20|485.94|481.84|485.64|481.54|485.94|481.84|485.53|481.43|24
1634784450000|2021-10-21 02:47:30|485.65|481.55|485.44|481.34|485.69|481.59|485.4|481.3|28
1634784460000|2021-10-21 02:47:40|485.47|481.37|485.51|481.41|485.58|481.48|485.32|481.22|25
1634784470000|2021-10-21 02:47:50|485.6|481.5|485.6|481.5|485.94|481.84|485.6|481.5|28
1634784480000|2021-10-21 02:48:00|485.48|481.38|485.64|481.54|485.7|481.6|485.48|481.38|21
1634784490000|2021-10-21 02:48:10|485.65|481.55|485.38|481.28|485.65|481.55|485.38|481.28|13
1634784500000|2021-10-21 02:48:20|485.39|481.29|485.78|481.68|485.78|481.68|485.39|481.29|16
1634784510000|2021-10-21 02:48:30|485.79|481.69|486.18|482.08|486.19|482.09|485.79|481.69|17
1634784520000|2021-10-21 02:48:40|486.19|482.09|486.26|482.16|486.33|482.23|486.19|482.09|21
1634784530000|2021-10-21 02:48:50|486.28|482.18|486.1|482|486.33|482.23|486.1|482|15
1634784540000|2021-10-21 02:49:00|486.14|482.04|486.03|481.93|486.14|482.04|486.03|481.93|20
1634784550000|2021-10-21 02:49:10|486.01|481.91|486.19|482.09|486.23|482.13|486.01|481.91|22
1634784560000|2021-10-21 02:49:20|486.27|482.17|486.3|482.2|486.41|482.31|486.12|482.02|21
1634784570000|2021-10-21 02:49:30|486.28|482.18|486.06|481.96|486.3|482.2|486.02|481.92|25
1634784580000|2021-10-21 02:49:40|486.05|481.95|486.18|482.08|486.19|482.09|485.91|481.81|34
1634784590000|2021-10-21 02:49:50|486.19|482.09|486.32|482.22|486.32|482.22|486.17|482.07|12
1634784600000|2021-10-21 02:50:00|486.29|482.19|485.97|481.87|486.34|482.24|485.97|481.87|17
1634784610000|2021-10-21 02:50:10|485.98|481.88|486.11|482.01|486.36|482.26|485.98|481.88|15
1634784620000|2021-10-21 02:50:20|486.19|482.09|486.06|481.96|486.26|482.16|486.01|481.91|17
1634784630000|2021-10-21 02:50:30|486|481.9|485.94|481.84|486|481.9|485.91|481.81|13
1634784640000|2021-10-21 02:50:40|486.01|481.91|486.04|481.94|486.04|481.94|485.94|481.84|11
1634784650000|2021-10-21 02:50:50|486.03|481.93|486.03|481.93|486.03|481.93|486.03|481.93|1
1634784660000|2021-10-21 02:51:00|486.02|481.92|485.82|481.72|486.02|481.92|485.78|481.68|13
1634784670000|2021-10-21 02:51:10|485.81|481.71|486.08|481.98|486.08|481.98|485.77|481.67|17
1634784680000|2021-10-21 02:51:20|486.07|481.97|485.84|481.74|486.07|481.97|485.8|481.7|18
1634784690000|2021-10-21 02:51:30|485.85|481.75|486.12|482.02|486.12|482.02|485.85|481.75|7
1634784700000|2021-10-21 02:51:40|486.13|482.03|486.2|482.1|486.33|482.23|486.13|482.03|7
1634784710000|2021-10-21 02:51:50|486.25|482.15|486.15|482.05|486.25|482.15|486.14|482.04|6
1634784720000|2021-10-21 02:52:00|486.14|482.04|485.92|481.82|486.14|482.04|485.88|481.78|17
1634784730000|2021-10-21 02:52:10|485.94|481.84|485.94|481.84|486.08|481.98|485.9|481.8|18
1634784740000|2021-10-21 02:52:20|485.93|481.83|485.8|481.7|485.99|481.89|485.75|481.65|25
1634784750000|2021-10-21 02:52:30|485.82|481.72|486.02|481.92|486.02|481.92|485.81|481.71|14
1634784760000|2021-10-21 02:52:40|486.01|481.91|485.91|481.81|486.04|481.94|485.81|481.71|26
1634784770000|2021-10-21 02:52:50|485.92|481.82|485.99|481.89|486.1|482|485.81|481.71|20
1634784780000|2021-10-21 02:53:00|485.78|481.68|485.91|481.81|486.02|481.92|485.65|481.55|18
1634784790000|2021-10-21 02:53:10|485.82|481.72|485.79|481.69|485.83|481.73|485.79|481.69|11
1634784800000|2021-10-21 02:53:20|485.72|481.62|485.79|481.69|485.81|481.71|485.72|481.62|5
1634784810000|2021-10-21 02:53:30|485.82|481.72|485.7|481.6|485.86|481.76|485.7|481.6|12
1634784820000|2021-10-21 02:53:40|485.73|481.63|485.89|481.79|485.89|481.79|485.73|481.63|15
1634784830000|2021-10-21 02:53:50|485.95|481.85|485.91|481.81|485.95|481.85|485.91|481.81|5
1634784840000|2021-10-21 02:54:00|485.9|481.8|485.79|481.69|485.91|481.81|485.79|481.69|9
1634784850000|2021-10-21 02:54:10|485.87|481.77|485.82|481.72|485.89|481.79|485.82|481.72|14
1634784860000|2021-10-21 02:54:20|485.84|481.74|485.34|481.24|485.84|481.74|485.34|481.24|22
1634784870000|2021-10-21 02:54:30|485.35|481.25|485.66|481.56|485.66|481.56|485.33|481.23|15
1634784880000|2021-10-21 02:54:40|485.7|481.6|485.78|481.68|485.78|481.68|485.7|481.6|9
1634784890000|2021-10-21 02:54:50|485.81|481.71|485.79|481.69|485.81|481.71|485.77|481.67|5
1634784900000|2021-10-21 02:55:00|485.8|481.7|485.83|481.73|485.83|481.73|485.65|481.55|21
1634784910000|2021-10-21 02:55:10|485.86|481.76|485.89|481.79|485.89|481.79|485.86|481.76|6
1634784920000|2021-10-21 02:55:20|485.88|481.78|485.89|481.79|485.89|481.79|485.86|481.76|7
1634784930000|2021-10-21 02:55:30|485.91|481.81|485.9|481.8|486.02|481.92|485.81|481.71|17
1634784940000|2021-10-21 02:55:40|485.94|481.84|485.85|481.75|485.94|481.84|485.81|481.71|10
1634784950000|2021-10-21 02:55:50|485.86|481.76|485.66|481.56|485.86|481.76|485.66|481.56|9
1634784960000|2021-10-21 02:56:00|485.67|481.57|485.46|481.36|485.67|481.57|485.45|481.35|16
1634784970000|2021-10-21 02:56:10|485.44|481.34|485.17|481.07|485.47|481.37|485.17|481.07|12
1634784980000|2021-10-21 02:56:20|485.15|481.05|484.88|480.78|485.17|481.07|484.88|480.78|16
1634784990000|2021-10-21 02:56:30|484.89|480.79|484.8|480.7|484.95|480.85|484.77|480.67|14
1634785000000|2021-10-21 02:56:40|484.82|480.72|484.78|480.68|484.89|480.79|484.74|480.64|22
1634785010000|2021-10-21 02:56:50|484.8|480.7|484.8|480.7|484.8|480.7|484.74|480.64|11
1634785020000|2021-10-21 02:57:00|484.81|480.71|484.9|480.8|484.9|480.8|484.8|480.7|10
1634785030000|2021-10-21 02:57:10|484.92|480.82|485.28|481.18|485.29|481.19|484.92|480.82|23
1634785040000|2021-10-21 02:57:20|485.27|481.17|485.15|481.05|485.33|481.23|485.14|481.04|28
1634785050000|2021-10-21 02:57:30|485.14|481.04|485.19|481.09|485.19|481.09|485.13|481.03|4
1634785060000|2021-10-21 02:57:40|485.23|481.13|485.35|481.25|485.35|481.25|485.23|481.13|5
1634785070000|2021-10-21 02:57:50|485.36|481.26|485.38|481.28|485.44|481.34|485.36|481.26|7
1634785080000|2021-10-21 02:58:00|485.37|481.27|485.28|481.18|485.37|481.27|485.28|481.18|5
1634785090000|2021-10-21 02:58:10|485.27|481.17|485.2|481.1|485.28|481.18|485.14|481.04|20
1634785100000|2021-10-21 02:58:20|485.21|481.11|485.21|481.11|485.22|481.12|485.18|481.08|7
1634785110000|2021-10-21 02:58:30|485.32|481.22|485.01|480.91|485.32|481.22|484.94|480.84|21
1634785120000|2021-10-21 02:58:40|485.03|480.93|485.02|480.92|485.07|480.97|484.98|480.88|11
1634785130000|2021-10-21 02:58:50|484.98|480.88|484.58|480.48|485.06|480.96|484.58|480.48|28
1634785140000|2021-10-21 02:59:00|484.61|480.51|484.59|480.49|484.72|480.62|484.59|480.49|16
1634785150000|2021-10-21 02:59:10|484.69|480.59|484.92|480.82|484.92|480.82|484.69|480.59|12
1634785160000|2021-10-21 02:59:20|484.88|480.78|484.98|480.88|485.03|480.93|484.88|480.78|11
1634785170000|2021-10-21 02:59:30|485.07|480.97|485.44|481.34|485.81|481.71|485.07|480.97|27
1634785180000|2021-10-21 02:59:40|485.48|481.38|485.89|481.79|485.9|481.8|485.46|481.36|25
1634785190000|2021-10-21 02:59:50|485.87|481.77|485.84|481.74|485.91|481.81|485.77|481.67|15
1634785200000|2021-10-21 03:00:00|485.82|481.72|485.15|481.05|485.82|481.72|485.15|481.05|29
1634785210000|2021-10-21 03:00:10|485.11|481.01|485.08|480.98|485.11|481.01|484.97|480.87|18
1634785220000|2021-10-21 03:00:20|485.11|481.01|484.66|480.56|485.11|481.01|484.66|480.56|21
1634785230000|2021-10-21 03:00:30|484.7|480.6|484.92|480.82|484.92|480.82|484.63|480.53|19
1634785240000|2021-10-21 03:00:40|484.87|480.77|484.52|480.42|484.87|480.77|484.39|480.29|21
1634785250000|2021-10-21 03:00:50|484.39|480.29|484.44|480.34|484.52|480.42|484.28|480.18|26
1634785260000|2021-10-21 03:01:00|484.48|480.38|484.61|480.51|484.61|480.51|484.33|480.23|23
1634785270000|2021-10-21 03:01:10|484.67|480.57|484.34|480.24|484.67|480.57|484.34|480.24|24
1634785280000|2021-10-21 03:01:20|484.33|480.23|484.43|480.33|484.43|480.33|484.33|480.23|19
1634785290000|2021-10-21 03:01:30|484.42|480.32|484.47|480.37|484.62|480.52|484.42|480.32|15
1634785300000|2021-10-21 03:01:40|484.46|480.36|484.14|480.04|484.47|480.37|484.08|479.98|19
1634785310000|2021-10-21 03:01:50|484.13|480.03|484.27|480.17|484.27|480.17|484.13|480.03|15
1634785320000|2021-10-21 03:02:00|484.26|480.16|484.36|480.26|484.36|480.26|484.2|480.1|17
1634785330000|2021-10-21 03:02:10|484.39|480.29|484.67|480.57|484.67|480.57|484.39|480.29|15
1634785340000|2021-10-21 03:02:20|484.7|480.6|484.56|480.46|484.9|480.8|484.51|480.41|23
1634785350000|2021-10-21 03:02:30|484.54|480.44|484.82|480.72|484.93|480.83|484.52|480.42|23
1634785360000|2021-10-21 03:02:40|484.78|480.68|484.76|480.66|484.89|480.79|484.75|480.65|19
1634785370000|2021-10-21 03:02:50|484.71|480.61|484.32|480.22|484.76|480.66|484.31|480.21|27
1634785380000|2021-10-21 03:03:00|484.31|480.21|484.26|480.16|484.39|480.29|484.12|480.02|24
1634785390000|2021-10-21 03:03:10|484.29|480.19|484.21|480.11|484.32|480.22|484.16|480.06|21
1634785400000|2021-10-21 03:03:20|484.23|480.13|484.19|480.09|484.24|480.14|484.15|480.05|16
1634785410000|2021-10-21 03:03:30|484.17|480.07|484.54|480.44|484.54|480.44|484.17|480.07|23
1634785420000|2021-10-21 03:03:40|484.52|480.42|484.69|480.59|484.7|480.6|484.52|480.42|17
1634785430000|2021-10-21 03:03:50|484.68|480.58|484.46|480.36|484.69|480.59|484.46|480.36|20
1634785440000|2021-10-21 03:04:00|484.47|480.37|484.36|480.26|484.47|480.37|484.35|480.25|10
1634785450000|2021-10-21 03:04:10|484.39|480.29|484.6|480.5|484.6|480.5|484.36|480.26|19
1634785460000|2021-10-21 03:04:20|484.61|480.51|484.78|480.68|484.78|480.68|484.61|480.51|11
1634785470000|2021-10-21 03:04:30|484.77|480.67|484.3|480.2|484.77|480.67|484.3|480.2|23
1634785480000|2021-10-21 03:04:40|484.31|480.21|484.2|480.1|484.31|480.21|484.09|479.99|28
1634785490000|2021-10-21 03:04:50|484.19|480.09|483.94|479.84|484.24|480.14|483.91|479.81|27
1634785500000|2021-10-21 03:05:00|483.9|479.8|484.01|479.91|484.01|479.91|483.82|479.72|22
1634785510000|2021-10-21 03:05:10|484.02|479.92|483.67|479.57|484.07|479.97|483.65|479.55|27
1634785520000|2021-10-21 03:05:20|483.73|479.63|483.57|479.47|483.73|479.63|483.55|479.45|22
1634785530000|2021-10-21 03:05:30|483.58|479.48|484|479.9|484|479.9|483.54|479.44|16
1634785540000|2021-10-21 03:05:40|484.05|479.95|484.04|479.94|484.2|480.1|484.02|479.92|10
1634785550000|2021-10-21 03:05:50|484.03|479.93|484|479.9|484.03|479.93|483.8|479.7|18
1634785560000|2021-10-21 03:06:00|483.96|479.86|483.91|479.81|483.96|479.86|483.87|479.77|5
1634785570000|2021-10-21 03:06:10|483.93|479.83|484|479.9|484.1|480|483.85|479.75|11
1634785580000|2021-10-21 03:06:20|484.1|480|484.1|480|484.17|480.07|484|479.9|6
1634785590000|2021-10-21 03:06:30|484.15|480.05|484.54|480.44|484.57|480.47|484.15|480.05|20
1634785600000|2021-10-21 03:06:40|484.53|480.43|484.51|480.41|484.8|480.7|484.51|480.41|15
1634785610000|2021-10-21 03:06:50|484.45|480.35|484.19|480.09|484.48|480.38|484.19|480.09|20
1634785620000|2021-10-21 03:07:00|484.15|480.05|483.96|479.86|484.21|480.11|483.91|479.81|22
1634785630000|2021-10-21 03:07:10|483.94|479.84|483.79|479.69|483.95|479.85|483.77|479.67|15
1634785640000|2021-10-21 03:07:20|483.88|479.78|483.79|479.69|483.89|479.79|483.78|479.68|31
1634785650000|2021-10-21 03:07:30|483.81|479.71|483.85|479.75|483.86|479.76|483.77|479.67|25
1634785660000|2021-10-21 03:07:40|483.9|479.8|483.86|479.76|483.97|479.87|483.75|479.65|14
1634785670000|2021-10-21 03:07:50|483.85|479.75|483.62|479.52|483.85|479.75|483.61|479.51|9
1634785680000|2021-10-21 03:08:00|483.68|479.58|483.8|479.7|483.81|479.71|483.68|479.58|5
1634785690000|2021-10-21 03:08:10|483.85|479.75|483.85|479.75|483.85|479.75|483.85|479.75|1
1634785700000|2021-10-21 03:08:20|483.81|479.71|483.74|479.64|483.88|479.78|483.64|479.54|13
1634785710000|2021-10-21 03:08:30|483.69|479.59|483.7|479.6|483.7|479.6|483.6|479.5|5
1634785720000|2021-10-21 03:08:40|483.65|479.55|483.65|479.55|483.69|479.59|483.65|479.55|4
1634785730000|2021-10-21 03:08:50|483.6|479.5|483.89|479.79|483.89|479.79|483.6|479.5|8
1634785740000|2021-10-21 03:09:00|483.83|479.73|483.9|479.8|483.9|479.8|483.8|479.7|3
1634785750000|2021-10-21 03:09:10|484|479.9|484.23|480.13|484.23|480.13|483.94|479.84|8
1634785760000|2021-10-21 03:09:20|484.25|480.15|484.7|480.6|484.77|480.67|484.25|480.15|8
1634785770000|2021-10-21 03:09:30|484.6|480.5|484.26|480.16|484.73|480.63|484.26|480.16|11
1634785780000|2021-10-21 03:09:40|484.37|480.27|484.12|480.02|484.39|480.29|484.11|480.01|21
1634785790000|2021-10-21 03:09:50|484.1|480|484.04|479.94|484.12|480.02|484.02|479.92|17
1634785800000|2021-10-21 03:10:00|484.05|479.95|484.11|480.01|484.11|480.01|483.93|479.83|11
1634785810000|2021-10-21 03:10:10|484.1|480|484.17|480.07|484.17|480.07|484.1|480|6
1634785820000|2021-10-21 03:10:20|484.15|480.05|484.14|480.04|484.16|480.06|484.13|480.03|7
1634785830000|2021-10-21 03:10:30|484.15|480.05|484.03|479.93|484.15|480.05|483.92|479.82|21
1634785840000|2021-10-21 03:10:40|484.02|479.92|484.3|480.2|484.33|480.23|484.02|479.92|21
1634785850000|2021-10-21 03:10:50|484.37|480.27|484.46|480.36|484.46|480.36|484.3|480.2|9
1634785860000|2021-10-21 03:11:00|484.47|480.37|484.61|480.51|484.61|480.51|484.37|480.27|15
1634785870000|2021-10-21 03:11:10|484.54|480.44|484.27|480.17|484.54|480.44|484.27|480.17|10
1634785880000|2021-10-21 03:11:20|484.28|480.18|484.39|480.29|484.39|480.29|484.27|480.17|7
1634785890000|2021-10-21 03:11:30|484.38|480.28|484.2|480.1|484.39|480.29|484.2|480.1|10
1634785900000|2021-10-21 03:11:40|484.24|480.14|484.14|480.04|484.25|480.15|484.02|479.92|23
1634785910000|2021-10-21 03:11:50|484.11|480.01|484.07|479.97|484.3|480.2|484|479.9|18
1634785920000|2021-10-21 03:12:00|484.06|479.96|484|479.9|484.15|480.05|484|479.9|23
1634785930000|2021-10-21 03:12:10|483.99|479.89|484.1|480|484.11|480.01|483.98|479.88|15
1634785940000|2021-10-21 03:12:20|484.09|479.99|483.81|479.71|484.09|479.99|483.8|479.7|23
1634785950000|2021-10-21 03:12:30|483.8|479.7|483.77|479.67|483.9|479.8|483.77|479.67|18
1634785960000|2021-10-21 03:12:40|483.76|479.66|483.87|479.77|483.89|479.79|483.7|479.6|27
1634785970000|2021-10-21 03:12:50|483.89|479.79|483.74|479.64|483.93|479.83|483.72|479.62|26
1634785980000|2021-10-21 03:13:00|483.72|479.62|483.83|479.73|483.88|479.78|483.68|479.58|32
1634785990000|2021-10-21 03:13:10|483.85|479.75|483.8|479.7|483.9|479.8|483.76|479.66|31
1634786000000|2021-10-21 03:13:20|483.83|479.73|483.65|479.55|483.83|479.73|483.65|479.55|21
1634786010000|2021-10-21 03:13:30|483.64|479.54|483.64|479.54|483.68|479.58|483.61|479.51|23
1634786020000|2021-10-21 03:13:40|483.62|479.52|483.79|479.69|483.79|479.69|483.61|479.51|16
1634786030000|2021-10-21 03:13:50|483.73|479.63|483.52|479.42|483.73|479.63|483.5|479.4|25
1634786040000|2021-10-21 03:14:00|483.54|479.44|483.62|479.52|483.65|479.55|483.54|479.44|20
1634786050000|2021-10-21 03:14:10|483.64|479.54|483.67|479.57|483.7|479.6|483.57|479.47|18
1634786060000|2021-10-21 03:14:20|483.7|479.6|483.69|479.59|483.7|479.6|483.62|479.52|15
1634786070000|2021-10-21 03:14:30|483.68|479.58|483.41|479.31|483.68|479.58|483.41|479.31|22
1634786080000|2021-10-21 03:14:40|483.4|479.3|483.34|479.24|483.45|479.35|483.34|479.24|15
1634786090000|2021-10-21 03:14:50|483.33|479.23|483.32|479.22|483.34|479.24|483.22|479.12|22
1634786100000|2021-10-21 03:15:00|483.31|479.21|483.13|479.03|483.31|479.21|483.13|479.03|16
1634786110000|2021-10-21 03:15:10|483.08|478.98|483.24|479.14|483.24|479.14|482.94|478.84|24
1634786120000|2021-10-21 03:15:20|483.25|479.15|483.55|479.45|483.55|479.45|483.22|479.12|24
1634786130000|2021-10-21 03:15:30|483.56|479.46|483.64|479.54|483.64|479.54|483.56|479.46|25
1634786140000|2021-10-21 03:15:40|483.63|479.53|483.58|479.48|483.63|479.53|483.57|479.47|12
1634786150000|2021-10-21 03:15:50|483.6|479.5|483.46|479.36|483.6|479.5|483.43|479.33|24
1634786160000|2021-10-21 03:16:00|483.43|479.33|483.16|479.06|483.43|479.33|483.13|479.03|32
1634786170000|2021-10-21 03:16:10|483.13|479.03|483.34|479.24|483.34|479.24|483.11|479.01|20
1634786180000|2021-10-21 03:16:20|483.41|479.31|483.58|479.48|483.58|479.48|483.41|479.31|15
1634786190000|2021-10-21 03:16:30|483.56|479.46|483.16|479.06|483.56|479.46|483.16|479.06|26
1634786200000|2021-10-21 03:16:40|483.17|479.07|483.08|478.98|483.18|479.08|483.07|478.97|13
1634786210000|2021-10-21 03:16:50|483.07|478.97|482.75|478.65|483.1|479|482.75|478.65|21
1634786220000|2021-10-21 03:17:00|482.71|478.61|482.61|478.51|482.76|478.66|482.5|478.4|28
1634786230000|2021-10-21 03:17:10|482.63|478.53|482.57|478.47|482.63|478.53|482.48|478.38|26
1634786240000|2021-10-21 03:17:20|482.56|478.46|482.58|478.48|482.65|478.55|482.51|478.41|22
1634786250000|2021-10-21 03:17:30|482.57|478.47|482.48|478.38|482.66|478.56|482.47|478.37|22
1634786260000|2021-10-21 03:17:40|482.47|478.37|482.51|478.41|482.56|478.46|482.47|478.37|22
1634786270000|2021-10-21 03:17:50|482.52|478.42|482.7|478.6|482.77|478.67|482.51|478.41|22
1634786280000|2021-10-21 03:18:00|482.69|478.59|482.76|478.66|482.77|478.67|482.68|478.58|18
1634786290000|2021-10-21 03:18:10|482.73|478.63|482.73|478.63|482.77|478.67|482.73|478.63|13
1634786300000|2021-10-21 03:18:20|482.72|478.62|482.57|478.47|482.79|478.69|482.57|478.47|20
1634786310000|2021-10-21 03:18:30|482.56|478.46|482.44|478.34|482.56|478.46|482.44|478.34|21
1634786320000|2021-10-21 03:18:40|482.39|478.29|482.53|478.43|482.53|478.43|482.36|478.26|21
1634786330000|2021-10-21 03:18:50|482.52|478.42|482.43|478.33|482.53|478.43|482.43|478.33|15
1634786340000|2021-10-21 03:19:00|482.42|478.32|482.42|478.32|482.5|478.4|482.37|478.27|15
1634786350000|2021-10-21 03:19:10|482.46|478.36|482.22|478.12|482.47|478.37|482.18|478.08|16
1634786360000|2021-10-21 03:19:20|482.19|478.09|482.17|478.07|482.19|478.09|482.15|478.05|6
1634786370000|2021-10-21 03:19:30|482.16|478.06|482.18|478.08|482.2|478.1|482.16|478.06|9
1634786380000|2021-10-21 03:19:40|482.2|478.1|482.26|478.16|482.32|478.22|482.19|478.09|24
1634786390000|2021-10-21 03:19:50|482.24|478.14|482.14|478.04|482.24|478.14|482.13|478.03|13
1634786400000|2021-10-21 03:20:00|482.17|478.07|482.09|477.99|482.21|478.11|482.08|477.98|21
1634786410000|2021-10-21 03:20:10|482.13|478.03|482.12|478.02|482.13|478.03|481.86|477.76|17
1634786420000|2021-10-21 03:20:20|482.18|478.08|482.29|478.19|482.29|478.19|482.14|478.04|15
1634786430000|2021-10-21 03:20:30|482.28|478.18|482.18|478.08|482.28|478.18|482.15|478.05|14
1634786440000|2021-10-21 03:20:40|482.03|477.93|482.15|478.05|482.15|478.05|481.95|477.85|7
1634786450000|2021-10-21 03:20:50|482|477.9|482.11|478.01|482.11|478.01|482|477.9|7
1634786460000|2021-10-21 03:21:00|482.1|478|482.11|478.01|482.2|478.1|482.1|478|7
1634786470000|2021-10-21 03:21:10|482.05|477.95|482.03|477.93|482.1|478|482.02|477.92|8
1634786480000|2021-10-21 03:21:20|482.02|477.92|482.1|478|482.22|478.12|482.02|477.92|16
1634786490000|2021-10-21 03:21:30|482.09|477.99|482.02|477.92|482.09|477.99|481.99|477.89|15
1634786500000|2021-10-21 03:21:40|482.06|477.96|481.97|477.87|482.06|477.96|481.96|477.86|8
1634786510000|2021-10-21 03:21:50|481.92|477.82|481.94|477.84|481.96|477.86|481.86|477.76|5
1634786520000|2021-10-21 03:22:00|481.9|477.8|481.96|477.86|481.96|477.86|481.9|477.8|4
1634786530000|2021-10-21 03:22:10|482.05|477.95|481.93|477.83|482.05|477.95|481.88|477.78|8
1634786540000|2021-10-21 03:22:20|481.79|477.69|481.8|477.7|482.02|477.92|481.79|477.69|10
1634786550000|2021-10-21 03:22:30|481.9|477.8|481.84|477.74|481.91|477.81|481.84|477.74|3
1634786560000|2021-10-21 03:22:40|481.87|477.77|482.38|478.28|482.38|478.28|481.83|477.73|11
1634786570000|2021-10-21 03:22:50|482.31|478.21|482.4|478.3|482.45|478.35|482.3|478.2|7
1634786580000|2021-10-21 03:23:00|482.35|478.25|482.22|478.12|482.37|478.27|482.05|477.95|26
1634786590000|2021-10-21 03:23:10|482.29|478.19|482.3|478.2|482.42|478.32|482.29|478.19|12
1634786600000|2021-10-21 03:23:20|482.25|478.15|482.29|478.19|482.29|478.19|482.14|478.04|16
1634786610000|2021-10-21 03:23:30|482.31|478.21|482.38|478.28|482.38|478.28|482.31|478.21|10
1634786620000|2021-10-21 03:23:40|482.36|478.26|482.2|478.1|482.4|478.3|482.2|478.1|6
1634786630000|2021-10-21 03:23:50|482.19|478.09|482.11|478.01|482.19|478.09|482.1|478|13
1634786640000|2021-10-21 03:24:00|482.1|478|482.16|478.06|482.18|478.08|482.02|477.92|14
1634786650000|2021-10-21 03:24:10|482.24|478.14|482.26|478.16|482.26|478.16|482.2|478.1|14
1634786660000|2021-10-21 03:24:20|482.25|478.15|482.38|478.28|482.4|478.3|482.25|478.15|17
1634786670000|2021-10-21 03:24:30|482.4|478.3|482.31|478.21|482.4|478.3|482.3|478.2|14
1634786680000|2021-10-21 03:24:40|482.3|478.2|482.37|478.27|482.37|478.27|482.3|478.2|6
1634786690000|2021-10-21 03:24:50|482.42|478.32|482.36|478.26|482.42|478.32|482.3|478.2|15
1634786700000|2021-10-21 03:25:00|482.37|478.27|482.41|478.31|482.41|478.31|482.37|478.27|11
1634786710000|2021-10-21 03:25:10|482.42|478.32|482.38|478.28|482.45|478.35|482.38|478.28|3
1634786720000|2021-10-21 03:25:20|482.37|478.27|482.5|478.4|482.5|478.4|482.37|478.27|3
1634786730000|2021-10-21 03:25:30|482.45|478.35|482.49|478.39|482.5|478.4|482.38|478.28|9
1634786740000|2021-10-21 03:25:40|482.8|478.7|482.6|478.5|482.8|478.7|482.6|478.5|3
1634786750000|2021-10-21 03:25:50|482.51|478.41|482.4|478.3|482.51|478.41|482.39|478.29|5
1634786760000|2021-10-21 03:26:00|482.36|478.26|482.22|478.12|482.36|478.26|482.22|478.12|7
1634786770000|2021-10-21 03:26:10|482.21|478.11|482.11|478.01|482.21|478.11|482.11|478.01|7
1634786780000|2021-10-21 03:26:20|482.1|478|482.07|477.97|482.11|478.01|482.07|477.97|4
1634786790000|2021-10-21 03:26:30|482.06|477.96|482.08|477.98|482.2|478.1|482.05|477.95|6
1634786800000|2021-10-21 03:26:40|482.1|478|481.96|477.86|482.1|478|481.8|477.7|10
1634786810000|2021-10-21 03:26:50|481.79|477.69|481.55|477.45|481.79|477.69|481.54|477.44|11
1634786820000|2021-10-21 03:27:00|481.6|477.5|481.8|477.7|481.8|477.7|481.6|477.5|14
1634786830000|2021-10-21 03:27:10|481.65|477.55|481.71|477.61|481.71|477.61|481.48|477.38|12
1634786840000|2021-10-21 03:27:20|481.73|477.63|481.85|477.75|481.87|477.77|481.73|477.63|22
1634786850000|2021-10-21 03:27:30|481.84|477.74|482.25|478.15|482.25|478.15|481.84|477.74|21
1634786860000|2021-10-21 03:27:40|482.26|478.16|482.27|478.17|482.29|478.19|482.2|478.1|12
1634786870000|2021-10-21 03:27:50|482.26|478.16|482.47|478.37|482.47|478.37|482.26|478.16|20
1634786880000|2021-10-21 03:28:00|482.48|478.38|482.78|478.68|482.78|478.68|482.48|478.38|20
1634786890000|2021-10-21 03:28:10|482.8|478.7|482.94|478.84|482.94|478.84|482.8|478.7|4
1634786900000|2021-10-21 03:28:20|483.04|478.94|482.9|478.8|483.15|479.05|482.9|478.8|8
1634786910000|2021-10-21 03:28:30|482.84|478.74|482.87|478.77|482.87|478.77|482.71|478.61|17
1634786920000|2021-10-21 03:28:40|482.89|478.79|482.9|478.8|483|478.9|482.85|478.75|10
1634786930000|2021-10-21 03:28:50|482.86|478.76|482.81|478.71|482.87|478.77|482.81|478.71|11
1634786940000|2021-10-21 03:29:00|482.82|478.72|482.74|478.64|483|478.9|482.7|478.6|14
1634786950000|2021-10-21 03:29:10|482.75|478.65|482.8|478.7|482.8|478.7|482.74|478.64|10
1634786960000|2021-10-21 03:29:20|482.79|478.69|482.7|478.6|482.8|478.7|482.7|478.6|6
1634786970000|2021-10-21 03:29:30|482.68|478.58|482.49|478.39|482.7|478.6|482.47|478.37|20
1634786980000|2021-10-21 03:29:40|482.48|478.38|482.18|478.08|482.5|478.4|482.18|478.08|18
1634786990000|2021-10-21 03:29:50|482.19|478.09|481.86|477.76|482.19|478.09|481.86|477.76|21
1634787000000|2021-10-21 03:30:00|481.85|477.75|482.05|477.95|482.06|477.96|481.85|477.75|17
1634787010000|2021-10-21 03:30:10|482.11|478.01|482.04|477.94|482.11|478.01|481.92|477.82|16
1634787020000|2021-10-21 03:30:20|481.99|477.89|482.35|478.25|482.36|478.26|481.97|477.87|17
1634787030000|2021-10-21 03:30:30|482.4|478.3|482.7|478.6|482.76|478.66|482.39|478.29|22
1634787040000|2021-10-21 03:30:40|482.66|478.56|482.42|478.32|482.71|478.61|482.37|478.27|27
1634787050000|2021-10-21 03:30:50|482.4|478.3|482.33|478.23|482.5|478.4|482.33|478.23|16
1634787060000|2021-10-21 03:31:00|482.32|478.22|482.15|478.05|482.32|478.22|482.11|478.01|24
1634787070000|2021-10-21 03:31:10|482.17|478.07|482.52|478.42|482.52|478.42|482.17|478.07|15
1634787080000|2021-10-21 03:31:20|482.53|478.43|482.44|478.34|482.61|478.51|482.44|478.34|18
1634787090000|2021-10-21 03:31:30|482.43|478.33|482.31|478.21|482.43|478.33|482.28|478.18|16
1634787100000|2021-10-21 03:31:40|482.3|478.2|482.36|478.26|482.36|478.26|482.23|478.13|15
1634787110000|2021-10-21 03:31:50|482.37|478.27|482.51|478.41|482.54|478.44|482.37|478.27|8
1634787120000|2021-10-21 03:32:00|482.64|478.54|482.82|478.72|482.82|478.72|482.58|478.48|22
1634787130000|2021-10-21 03:32:10|482.81|478.71|483|478.9|483|478.9|482.81|478.71|14
1634787140000|2021-10-21 03:32:20|483.01|478.91|483.3|479.2|483.3|479.2|482.96|478.86|8
1634787150000|2021-10-21 03:32:30|483.31|479.21|483.53|479.43|483.53|479.43|483.26|479.16|19
1634787160000|2021-10-21 03:32:40|483.49|479.39|483.59|479.49|483.59|479.49|483.46|479.36|12
1634787170000|2021-10-21 03:32:50|483.57|479.47|483.83|479.73|483.83|479.73|483.56|479.46|16
1634787180000|2021-10-21 03:33:00|483.8|479.7|483.74|479.64|483.82|479.72|483.71|479.61|10
1634787190000|2021-10-21 03:33:10|483.81|479.71|483.89|479.79|483.89|479.79|483.79|479.69|20
1634787200000|2021-10-21 03:33:20|483.91|479.81|483.91|479.81|483.91|479.81|483.8|479.7|17
1634787210000|2021-10-21 03:33:30|483.9|479.8|483.87|479.77|483.91|479.81|483.81|479.71|15
1634787220000|2021-10-21 03:33:40|483.84|479.74|483.84|479.74|483.88|479.78|483.81|479.71|22
1634787230000|2021-10-21 03:33:50|483.85|479.75|483.87|479.77|483.89|479.79|483.74|479.64|17
1634787240000|2021-10-21 03:34:00|483.92|479.82|483.84|479.74|483.93|479.83|483.79|479.69|18
1634787250000|2021-10-21 03:34:10|483.83|479.73|483.98|479.88|484.03|479.93|483.79|479.69|15
1634787260000|2021-10-21 03:34:20|484|479.9|484.02|479.92|484.02|479.92|483.89|479.79|14
1634787270000|2021-10-21 03:34:30|484|479.9|484|479.9|484|479.9|484|479.9|1
1634787280000|2021-10-21 03:34:40|484.04|479.94|484|479.9|484.19|480.09|484|479.9|4
1634787290000|2021-10-21 03:34:50|484.19|480.09|484.1|480|484.19|480.09|484.01|479.91|11
1634787300000|2021-10-21 03:35:00|484.11|480.01|484.16|480.06|484.21|480.11|484.1|480|10
1634787310000|2021-10-21 03:35:10|484.14|480.04|484.15|480.05|484.21|480.11|484.1|480|16
1634787320000|2021-10-21 03:35:20|484.1|480|483.98|479.88|484.18|480.08|483.98|479.88|14
1634787330000|2021-10-21 03:35:30|483.89|479.79|483.66|479.56|483.89|479.79|483.46|479.36|24
1634787340000|2021-10-21 03:35:40|483.65|479.55|483.47|479.37|483.66|479.56|483.34|479.24|20
1634787350000|2021-10-21 03:35:50|483.52|479.42|483.77|479.67|483.78|479.68|483.41|479.31|27
1634787360000|2021-10-21 03:36:00|483.76|479.66|483.83|479.73|483.88|479.78|483.71|479.61|26
1634787370000|2021-10-21 03:36:10|483.82|479.72|483.55|479.45|483.84|479.74|483.53|479.43|27
1634787380000|2021-10-21 03:36:20|483.52|479.42|483.42|479.32|483.61|479.51|483.41|479.31|23
1634787390000|2021-10-21 03:36:30|483.41|479.31|483.46|479.36|483.59|479.49|483.41|479.31|20
1634787400000|2021-10-21 03:36:40|483.53|479.43|483.37|479.27|483.55|479.45|483.32|479.22|15
1634787410000|2021-10-21 03:36:50|483.38|479.28|483.31|479.21|483.4|479.3|483.27|479.17|19
1634787420000|2021-10-21 03:37:00|483.3|479.2|483.02|478.92|483.38|479.28|483.02|478.92|26
1634787430000|2021-10-21 03:37:10|483.01|478.91|482.91|478.81|483.02|478.92|482.84|478.74|23
1634787440000|2021-10-21 03:37:20|482.92|478.82|482.91|478.81|483.04|478.94|482.91|478.81|18
1634787450000|2021-10-21 03:37:30|482.89|478.79|483.03|478.93|483.03|478.93|482.89|478.79|18
1634787460000|2021-10-21 03:37:40|483.02|478.92|482.75|478.65|483.02|478.92|482.75|478.65|25
1634787470000|2021-10-21 03:37:50|482.74|478.64|482.7|478.6|482.8|478.7|482.69|478.59|18
1634787480000|2021-10-21 03:38:00|482.72|478.62|482.6|478.5|482.73|478.63|482.59|478.49|15
1634787490000|2021-10-21 03:38:10|482.66|478.56|482.42|478.32|482.68|478.58|482.42|478.32|18
1634787500000|2021-10-21 03:38:20|482.32|478.22|482.34|478.24|482.44|478.34|482.25|478.15|28
1634787510000|2021-10-21 03:38:30|482.37|478.27|482.41|478.31|482.43|478.33|482.31|478.21|30
1634787520000|2021-10-21 03:38:40|482.4|478.3|482.63|478.53|482.67|478.57|482.38|478.28|28
1634787530000|2021-10-21 03:38:50|482.65|478.55|482.92|478.82|482.92|478.82|482.65|478.55|21
1634787540000|2021-10-21 03:39:00|482.91|478.81|483.02|478.92|483.04|478.94|482.81|478.71|29
1634787550000|2021-10-21 03:39:10|483.03|478.93|483.37|479.27|483.37|479.27|483.03|478.93|28
1634787560000|2021-10-21 03:39:20|483.38|479.28|482.91|478.81|483.49|479.39|482.91|478.81|31
1634787570000|2021-10-21 03:39:30|482.92|478.82|483.03|478.93|483.03|478.93|482.83|478.73|24
1634787580000|2021-10-21 03:39:40|483.04|478.94|483.52|479.42|483.52|479.42|483.04|478.94|27
1634787590000|2021-10-21 03:39:50|483.5|479.4|483.3|479.2|483.5|479.4|483.3|479.2|17
1634787600000|2021-10-21 03:40:00|483.28|479.18|483.37|479.27|483.37|479.27|483.25|479.15|15
1634787610000|2021-10-21 03:40:10|483.35|479.25|483.45|479.35|483.46|479.36|483.24|479.14|19
1634787620000|2021-10-21 03:40:20|483.49|479.39|482.95|478.85|483.49|479.39|482.95|478.85|26
1634787630000|2021-10-21 03:40:30|482.98|478.88|483.37|479.27|483.38|479.28|482.96|478.86|18
1634787640000|2021-10-21 03:40:40|483.38|479.28|483.17|479.07|483.38|479.28|483.17|479.07|11
1634787650000|2021-10-21 03:40:50|483.22|479.12|483.21|479.11|483.23|479.13|483.15|479.05|14
1634787660000|2021-10-21 03:41:00|483.15|479.05|483.42|479.32|483.42|479.32|483.15|479.05|15
1634787670000|2021-10-21 03:41:10|483.43|479.33|483.26|479.16|483.43|479.33|483.24|479.14|17
1634787680000|2021-10-21 03:41:20|483.25|479.15|483.41|479.31|483.47|479.37|483.25|479.15|20
1634787690000|2021-10-21 03:41:30|483.42|479.32|483.75|479.65|483.75|479.65|483.41|479.31|23
1634787700000|2021-10-21 03:41:40|483.74|479.64|483.82|479.72|483.85|479.75|483.74|479.64|9
1634787710000|2021-10-21 03:41:50|483.81|479.71|483.95|479.85|484.08|479.98|483.81|479.71|23
1634787720000|2021-10-21 03:42:00|483.98|479.88|483.9|479.8|484|479.9|483.82|479.72|14
1634787730000|2021-10-21 03:42:10|483.88|479.78|483.93|479.83|483.95|479.85|483.87|479.77|12
1634787740000|2021-10-21 03:42:20|483.97|479.87|484.01|479.91|484.08|479.98|483.95|479.85|15
1634787750000|2021-10-21 03:42:30|484.02|479.92|483.68|479.58|484.09|479.99|483.67|479.57|19
1634787760000|2021-10-21 03:42:40|483.64|479.54|483.69|479.59|483.71|479.61|483.63|479.53|8
1634787770000|2021-10-21 03:42:50|483.72|479.62|483.9|479.8|483.92|479.82|483.72|479.62|11
1634787780000|2021-10-21 03:43:00|483.91|479.81|483.99|479.89|484.01|479.91|483.91|479.81|9
1634787790000|2021-10-21 03:43:10|484|479.9|483.94|479.84|484.02|479.92|483.93|479.83|8
1634787800000|2021-10-21 03:43:20|483.95|479.85|484.05|479.95|484.06|479.96|483.94|479.84|12
1634787810000|2021-10-21 03:43:30|484.06|479.96|484.11|480.01|484.21|480.11|484.06|479.96|7
1634787820000|2021-10-21 03:43:40|484.12|480.02|484.54|480.44|484.54|480.44|484.12|480.02|27
1634787830000|2021-10-21 03:43:50|484.56|480.46|484.5|480.4|484.64|480.54|484.35|480.25|26
1634787840000|2021-10-21 03:44:00|484.53|480.43|484.57|480.47|484.6|480.5|484.5|480.4|17
1634787850000|2021-10-21 03:44:10|484.58|480.48|484.71|480.61|484.81|480.71|484.58|480.48|28
1634787860000|2021-10-21 03:44:20|484.74|480.64|484.8|480.7|484.98|480.88|484.69|480.59|25
1634787870000|2021-10-21 03:44:30|484.78|480.68|485.08|480.98|485.08|480.98|484.75|480.65|25
1634787880000|2021-10-21 03:44:40|485.09|480.99|485.05|480.95|485.15|481.05|484.97|480.87|9
1634787890000|2021-10-21 03:44:50|485.09|480.99|484.85|480.75|485.16|481.06|484.83|480.73|18
1634787900000|2021-10-21 03:45:00|484.84|480.74|485.15|481.05|485.16|481.06|484.84|480.74|21
1634787910000|2021-10-21 03:45:10|485.18|481.08|485.3|481.2|485.35|481.25|485.18|481.08|21
1634787920000|2021-10-21 03:45:20|485.32|481.22|485.52|481.42|485.62|481.52|485.26|481.16|21
1634787930000|2021-10-21 03:45:30|485.4|481.3|485.87|481.77|486.05|481.95|485.4|481.3|19
1634787940000|2021-10-21 03:45:40|485.85|481.75|485.58|481.48|485.85|481.75|485.52|481.42|13
1634787950000|2021-10-21 03:45:50|485.65|481.55|485.63|481.53|485.9|481.8|485.63|481.53|21
1634787960000|2021-10-21 03:46:00|485.64|481.54|485.73|481.63|485.73|481.63|485.53|481.43|8
1634787970000|2021-10-21 03:46:10|485.75|481.65|485.95|481.85|485.95|481.85|485.75|481.65|17
1634787980000|2021-10-21 03:46:20|485.99|481.89|485.7|481.6|486.1|482|485.7|481.6|21
1634787990000|2021-10-21 03:46:30|485.72|481.62|485.44|481.34|485.72|481.62|485.38|481.28|20
1634788000000|2021-10-21 03:46:40|485.45|481.35|485.6|481.5|485.6|481.5|485.36|481.26|17
1634788010000|2021-10-21 03:46:50|485.65|481.55|485.7|481.6|485.7|481.6|485.6|481.5|5
1634788020000|2021-10-21 03:47:00|485.75|481.65|485.8|481.7|485.8|481.7|485.75|481.65|2
1634788030000|2021-10-21 03:47:10|485.74|481.64|485.92|481.82|485.92|481.82|485.74|481.64|8
1634788040000|2021-10-21 03:47:20|485.98|481.88|485.7|481.6|486|481.9|485.7|481.6|16
1634788050000|2021-10-21 03:47:30|485.72|481.62|485.7|481.6|485.72|481.62|485.6|481.5|3
1634788060000|2021-10-21 03:47:40|485.6|481.5|485.8|481.7|485.8|481.7|485.6|481.5|6
1634788070000|2021-10-21 03:47:50|485.88|481.78|485.83|481.73|485.93|481.83|485.8|481.7|15
1634788080000|2021-10-21 03:48:00|485.8|481.7|486.1|482|486.1|482|485.8|481.7|12
1634788090000|2021-10-21 03:48:10|486.04|481.94|486.15|482.05|486.15|482.05|486.04|481.94|6
1634788100000|2021-10-21 03:48:20|486.13|482.03|485.75|481.65|486.13|482.03|485.75|481.65|19
1634788110000|2021-10-21 03:48:30|485.7|481.6|485.8|481.7|485.86|481.76|485.7|481.6|8
1634788120000|2021-10-21 03:48:40|485.79|481.69|485.88|481.78|485.9|481.8|485.6|481.5|8
1634788130000|2021-10-21 03:48:50|485.75|481.65|485.6|481.5|485.75|481.65|485.6|481.5|5
1634788140000|2021-10-21 03:49:00|485.5|481.4|485.7|481.6|485.7|481.6|485.4|481.3|8
1634788150000|2021-10-21 03:49:10|485.72|481.62|485.6|481.5|485.77|481.67|485.6|481.5|15
1634788160000|2021-10-21 03:49:20|485.5|481.4|485.5|481.4|485.6|481.5|485.5|481.4|4
1634788170000|2021-10-21 03:49:30|485.54|481.44|485.77|481.67|485.77|481.67|485.5|481.4|9
1634788180000|2021-10-21 03:49:40|485.76|481.66|485.83|481.73|485.83|481.73|485.55|481.45|21
1634788190000|2021-10-21 03:49:50|485.9|481.8|485.8|481.7|485.9|481.8|485.8|481.7|5
1634788200000|2021-10-21 03:50:00|485.9|481.8|486.1|482|486.1|482|485.9|481.8|8
1634788210000|2021-10-21 03:50:10|486.11|482.01|486|481.9|486.11|482.01|485.9|481.8|8
1634788220000|2021-10-21 03:50:20|486.02|481.92|485.79|481.69|486.02|481.92|485.79|481.69|9
1634788230000|2021-10-21 03:50:30|485.7|481.6|485.7|481.6|485.86|481.76|485.7|481.6|9
1634788240000|2021-10-21 03:50:40|485.85|481.75|485.8|481.7|485.85|481.75|485.8|481.7|2
1634788250000|2021-10-21 03:50:50|485.88|481.78|485.7|481.6|485.88|481.78|485.6|481.5|8
1634788260000|2021-10-21 03:51:00|485.75|481.65|485.84|481.74|485.87|481.77|485.75|481.65|6
1634788270000|2021-10-21 03:51:10|485.8|481.7|485.8|481.7|486|481.9|485.8|481.7|11
1634788280000|2021-10-21 03:51:20|485.86|481.76|485.6|481.5|485.86|481.76|485.52|481.42|15
1634788290000|2021-10-21 03:51:30|485.53|481.43|485.7|481.6|485.9|481.8|485.53|481.43|18
1634788300000|2021-10-21 03:51:40|485.69|481.59|485.79|481.69|485.8|481.7|485.6|481.5|9
1634788310000|2021-10-21 03:51:50|485.81|481.71|485.41|481.31|485.81|481.71|485.41|481.31|28
1634788320000|2021-10-21 03:52:00|485.4|481.3|485.5|481.4|485.51|481.41|485.4|481.3|8
1634788330000|2021-10-21 03:52:10|485.53|481.43|485.65|481.55|485.78|481.68|485.53|481.43|15
1634788340000|2021-10-21 03:52:20|485.64|481.54|485.35|481.25|485.64|481.54|485.3|481.2|11
1634788350000|2021-10-21 03:52:30|485.3|481.2|485.6|481.5|485.6|481.5|485.3|481.2|8
1634788360000|2021-10-21 03:52:40|485.47|481.37|485.7|481.6|485.8|481.7|485.46|481.36|10
1634788370000|2021-10-21 03:52:50|485.72|481.62|485.43|481.33|485.75|481.65|485.43|481.33|13
1634788380000|2021-10-21 03:53:00|485.42|481.32|485.7|481.6|485.7|481.6|485.4|481.3|15
1634788390000|2021-10-21 03:53:10|485.66|481.56|485.74|481.64|485.8|481.7|485.66|481.56|10
1634788400000|2021-10-21 03:53:20|485.77|481.67|485.7|481.6|485.86|481.76|485.7|481.6|7
1634788410000|2021-10-21 03:53:30|485.69|481.59|485.8|481.7|485.8|481.7|485.69|481.59|3
1634788420000|2021-10-21 03:53:40|485.79|481.69|485.7|481.6|485.8|481.7|485.7|481.6|8
1634788430000|2021-10-21 03:53:50|485.8|481.7|485.9|481.8|485.9|481.8|485.72|481.62|6
1634788440000|2021-10-21 03:54:00|485.85|481.75|485.78|481.68|485.88|481.78|485.77|481.67|10
1634788450000|2021-10-21 03:54:10|485.72|481.62|485.9|481.8|485.9|481.8|485.7|481.6|10
1634788460000|2021-10-21 03:54:20|485.8|481.7|485.9|481.8|485.9|481.8|485.8|481.7|3
1634788470000|2021-10-21 03:54:30|485.95|481.85|485.73|481.63|486|481.9|485.73|481.63|7
1634788480000|2021-10-21 03:54:40|485.7|481.6|485.8|481.7|485.83|481.73|485.7|481.6|6
1634788490000|2021-10-21 03:54:50|485.7|481.6|485.6|481.5|485.74|481.64|485.6|481.5|8
1634788500000|2021-10-21 03:55:00|485.5|481.4|485.5|481.4|485.52|481.42|485.5|481.4|6
1634788510000|2021-10-21 03:55:10|485.6|481.5|485.8|481.7|485.8|481.7|485.6|481.5|10
1634788520000|2021-10-21 03:55:20|485.79|481.69|485.58|481.48|485.79|481.69|485.56|481.46|16
1634788530000|2021-10-21 03:55:30|485.63|481.53|485.48|481.38|485.63|481.53|485.48|481.38|17
1634788540000|2021-10-21 03:55:40|485.47|481.37|485.46|481.36|485.51|481.41|485.46|481.36|9
1634788550000|2021-10-21 03:55:50|485.47|481.37|485.52|481.42|485.52|481.42|485.47|481.37|4
1634788560000|2021-10-21 03:56:00|485.53|481.43|485.54|481.44|485.75|481.65|485.53|481.43|14
1634788570000|2021-10-21 03:56:10|485.62|481.52|485.8|481.7|485.8|481.7|485.62|481.52|19
1634788580000|2021-10-21 03:56:20|485.75|481.65|485.8|481.7|485.81|481.71|485.7|481.6|12
1634788590000|2021-10-21 03:56:30|485.9|481.8|485.9|481.8|485.9|481.8|485.83|481.73|5
1634788600000|2021-10-21 03:56:40|485.96|481.86|486.2|482.1|486.2|482.1|485.96|481.86|4
1634788610000|2021-10-21 03:56:50|486.19|482.09|486.14|482.04|486.19|482.09|486.1|482|3
1634788620000|2021-10-21 03:57:00|486.1|482|486.3|482.2|486.3|482.2|486|481.9|7
1634788630000|2021-10-21 03:57:10|486.32|482.22|486.14|482.04|486.32|482.22|486.1|482|6
1634788640000|2021-10-21 03:57:20|486.04|481.94|485.9|481.8|486.04|481.94|485.7|481.6|11
1634788650000|2021-10-21 03:57:30|485.93|481.83|485.9|481.8|485.93|481.83|485.9|481.8|2
1634788660000|2021-10-21 03:57:40|485.95|481.85|485.89|481.79|486.04|481.94|485.62|481.52|17
1634788670000|2021-10-21 03:57:50|485.9|481.8|485.9|481.8|485.93|481.83|485.9|481.8|3
1634788680000|2021-10-21 03:58:00|485.85|481.75|485.75|481.65|485.99|481.89|485.7|481.6|13
1634788690000|2021-10-21 03:58:10|485.8|481.7|485.97|481.87|485.97|481.87|485.7|481.6|9
1634788700000|2021-10-21 03:58:20|485.9|481.8|485.92|481.82|485.94|481.84|485.8|481.7|7
1634788710000|2021-10-21 03:58:30|485.84|481.74|486.3|482.2|486.4|482.3|485.8|481.7|13
1634788720000|2021-10-21 03:58:40|486.2|482.1|486.2|482.1|486.26|482.16|485.95|481.85|18
1634788730000|2021-10-21 03:58:50|486.18|482.08|486|481.9|486.3|482.2|485.94|481.84|16
1634788740000|2021-10-21 03:59:00|486.04|481.94|486|481.9|486.12|482.02|485.85|481.75|11
1634788750000|2021-10-21 03:59:10|486.07|481.97|485.8|481.7|486.07|481.97|485.8|481.7|13
1634788760000|2021-10-21 03:59:20|486|481.9|486.21|482.11|486.21|482.11|485.95|481.85|7
1634788770000|2021-10-21 03:59:30|486|481.9|486|481.9|486.28|482.18|486|481.9|12
1634788780000|2021-10-21 03:59:40|486.07|481.97|486.1|482|486.2|482.1|486|481.9|10
1634788790000|2021-10-21 03:59:50|486.23|482.13|486.2|482.1|486.33|482.23|486.1|482|6
1634788800000|2021-10-21 04:00:00|486.15|482.05|485.98|481.88|486.29|482.19|485.98|481.88|9
1634788810000|2021-10-21 04:00:10|485.83|481.73|485.8|481.7|485.96|481.86|485.66|481.56|15
1634788820000|2021-10-21 04:00:20|485.88|481.78|485.57|481.47|485.88|481.78|485.57|481.47|19
1634788830000|2021-10-21 04:00:30|485.53|481.43|485.24|481.14|485.53|481.43|485.21|481.11|15
1634788840000|2021-10-21 04:00:40|485.26|481.16|485.65|481.55|485.66|481.56|485.2|481.1|25
1634788850000|2021-10-21 04:00:50|485.66|481.56|485.64|481.54|485.79|481.69|485.62|481.52|27
1634788860000|2021-10-21 04:01:00|485.63|481.53|485.65|481.55|485.7|481.6|485.58|481.48|18
1634788870000|2021-10-21 04:01:10|485.68|481.58|485.74|481.64|485.74|481.64|485.68|481.58|12
1634788880000|2021-10-21 04:01:20|485.69|481.59|485.71|481.61|485.71|481.61|485.63|481.53|9
1634788890000|2021-10-21 04:01:30|485.69|481.59|485.72|481.62|485.72|481.62|485.68|481.58|8
1634788900000|2021-10-21 04:01:40|485.71|481.61|486.06|481.96|486.06|481.96|485.71|481.61|17
1634788910000|2021-10-21 04:01:50|486.05|481.95|486.19|482.09|486.19|482.09|486.05|481.95|12
1634788920000|2021-10-21 04:02:00|486.24|482.14|486.34|482.24|486.35|482.25|486.19|482.09|18
1634788930000|2021-10-21 04:02:10|486.5|482.4|486.5|482.4|486.5|482.4|486.34|482.24|16
1634788940000|2021-10-21 04:02:20|486.65|482.55|486.52|482.42|486.67|482.57|486.45|482.35|17
1634788950000|2021-10-21 04:02:30|486.6|482.5|486.6|482.5|486.7|482.6|486.5|482.4|12
1634788960000|2021-10-21 04:02:40|486.64|482.54|486.7|482.6|486.75|482.65|486.6|482.5|13
1634788970000|2021-10-21 04:02:50|486.75|482.65|486.5|482.4|486.76|482.66|486.5|482.4|18
1634788980000|2021-10-21 04:03:00|486.67|482.57|486.3|482.2|486.67|482.57|486.3|482.2|8
1634788990000|2021-10-21 04:03:10|486.37|482.27|486.22|482.12|486.44|482.34|486.12|482.02|13
1634789000000|2021-10-21 04:03:20|486.24|482.14|485.97|481.87|486.25|482.15|485.9|481.8|27
1634789010000|2021-10-21 04:03:30|486.02|481.92|486.02|481.92|486.08|481.98|485.78|481.68|23
1634789020000|2021-10-21 04:03:40|486.06|481.96|486.12|482.02|486.15|482.05|486.06|481.96|21
1634789030000|2021-10-21 04:03:50|485.97|481.87|485.96|481.86|486.14|482.04|485.94|481.84|15
1634789040000|2021-10-21 04:04:00|485.94|481.84|486.03|481.93|486.06|481.96|485.92|481.82|17
1634789050000|2021-10-21 04:04:10|485.99|481.89|485.88|481.78|486.05|481.95|485.78|481.68|20
1634789060000|2021-10-21 04:04:20|485.99|481.89|486|481.9|486|481.9|485.81|481.71|17
1634789070000|2021-10-21 04:04:30|486.03|481.93|486.04|481.94|486.04|481.94|485.78|481.68|21
1634789080000|2021-10-21 04:04:40|485.99|481.89|486.49|482.39|486.49|482.39|485.94|481.84|20
1634789090000|2021-10-21 04:04:50|486.48|482.38|486.55|482.45|486.64|482.54|486.48|482.38|13
1634789100000|2021-10-21 04:05:00|486.57|482.47|486.53|482.43|486.76|482.66|486.5|482.4|10
1634789110000|2021-10-21 04:05:10|486.54|482.44|486.52|482.42|486.68|482.58|486.52|482.42|15
1634789120000|2021-10-21 04:05:20|486.55|482.45|486.19|482.09|486.55|482.45|486.16|482.06|21
1634789130000|2021-10-21 04:05:30|486.18|482.08|486.08|481.98|486.18|482.08|486.06|481.96|21
1634789140000|2021-10-21 04:05:40|486.02|481.92|486|481.9|486.05|481.95|485.98|481.88|23
1634789150000|2021-10-21 04:05:50|485.98|481.88|485.64|481.54|485.98|481.88|485.63|481.53|26
1634789160000|2021-10-21 04:06:00|485.65|481.55|485.67|481.57|485.75|481.65|485.45|481.35|28
1634789170000|2021-10-21 04:06:10|485.68|481.58|485.8|481.7|485.8|481.7|485.6|481.5|25
1634789180000|2021-10-21 04:06:20|485.9|481.8|485.75|481.65|485.9|481.8|485.6|481.5|14
1634789190000|2021-10-21 04:06:30|485.76|481.66|485.6|481.5|485.76|481.66|485.49|481.39|13
1634789200000|2021-10-21 04:06:40|485.58|481.48|485.83|481.73|485.84|481.74|485.56|481.46|13
1634789210000|2021-10-21 04:06:50|485.84|481.74|485.74|481.64|485.84|481.74|485.72|481.62|7
1634789220000|2021-10-21 04:07:00|485.75|481.65|486.01|481.91|486.16|482.06|485.64|481.54|25
1634789230000|2021-10-21 04:07:10|486|481.9|485.89|481.79|486|481.9|485.83|481.73|15
1634789240000|2021-10-21 04:07:20|485.92|481.82|486|481.9|486.03|481.93|485.92|481.82|9
1634789250000|2021-10-21 04:07:30|486.02|481.92|485.9|481.8|486.02|481.92|485.9|481.8|7
1634789260000|2021-10-21 04:07:40|485.92|481.82|485.65|481.55|485.92|481.82|485.6|481.5|18
1634789270000|2021-10-21 04:07:50|485.64|481.54|485.6|481.5|485.65|481.55|485.53|481.43|14
1634789280000|2021-10-21 04:08:00|485.66|481.56|485.74|481.64|485.74|481.64|485.6|481.5|12
1634789290000|2021-10-21 04:08:10|485.6|481.5|485.6|481.5|485.76|481.66|485.6|481.5|7
1634789300000|2021-10-21 04:08:20|485.5|481.4|485.3|481.2|485.53|481.43|485.3|481.2|9
1634789310000|2021-10-21 04:08:30|485.52|481.42|485.35|481.25|485.52|481.42|485.26|481.16|6
1634789320000|2021-10-21 04:08:40|485.36|481.26|485.48|481.38|485.49|481.39|485.34|481.24|11
1634789330000|2021-10-21 04:08:50|485.47|481.37|485.36|481.26|485.47|481.37|485.36|481.26|6
1634789340000|2021-10-21 04:09:00|485.35|481.25|485.38|481.28|485.46|481.36|485.33|481.23|11
1634789350000|2021-10-21 04:09:10|485.34|481.24|485.39|481.29|485.39|481.29|485.33|481.23|10
1634789360000|2021-10-21 04:09:20|485.38|481.28|485.47|481.37|485.48|481.38|485.38|481.28|12
1634789370000|2021-10-21 04:09:30|485.5|481.4|485.84|481.74|485.85|481.75|485.5|481.4|15
1634789380000|2021-10-21 04:09:40|485.91|481.81|486.09|481.99|486.09|481.99|485.91|481.81|10
1634789390000|2021-10-21 04:09:50|486.1|482|485.77|481.67|486.17|482.07|485.73|481.63|27
1634789400000|2021-10-21 04:10:00|485.72|481.62|485.69|481.59|485.77|481.67|485.59|481.49|20
1634789410000|2021-10-21 04:10:10|485.7|481.6|486|481.9|486|481.9|485.7|481.6|19
1634789420000|2021-10-21 04:10:20|485.99|481.89|486.05|481.95|486.2|482.1|485.99|481.89|15
1634789430000|2021-10-21 04:10:30|486|481.9|486.2|482.1|486.2|482.1|485.9|481.8|13
1634789440000|2021-10-21 04:10:40|486.16|482.06|486.3|482.2|486.4|482.3|486.14|482.04|11
1634789450000|2021-10-21 04:10:50|486.25|482.15|486.15|482.05|486.33|482.23|486.1|482|9
1634789460000|2021-10-21 04:11:00|486.14|482.04|485.82|481.72|486.15|482.05|485.77|481.67|14
1634789470000|2021-10-21 04:11:10|485.8|481.7|485.8|481.7|485.86|481.76|485.76|481.66|6
1634789480000|2021-10-21 04:11:20|485.94|481.84|485.88|481.78|485.94|481.84|485.88|481.78|2
1634789490000|2021-10-21 04:11:30|485.8|481.7|486|481.9|486|481.9|485.8|481.7|4
1634789500000|2021-10-21 04:11:40|486.2|482.1|486.15|482.05|486.3|482.2|486.15|482.05|7
1634789510000|2021-10-21 04:11:50|486.3|482.2|486.3|482.2|486.3|482.2|486.23|482.13|6
1634789520000|2021-10-21 04:12:00|486.2|482.1|486.24|482.14|486.26|482.16|486.2|482.1|3
1634789530000|2021-10-21 04:12:10|486.3|482.2|486.1|482|486.3|482.2|486.1|482|6
1634789540000|2021-10-21 04:12:20|486.2|482.1|486.2|482.1|486.2|482.1|486.2|482.1|1
1634789570000|2021-10-21 04:12:50|486.28|482.18|486.05|481.95|486.28|482.18|486|481.9|5
1634789590000|2021-10-21 04:13:10|486.09|481.99|486.07|481.97|486.09|481.99|486|481.9|3
1634789600000|2021-10-21 04:13:20|485.8|481.7|485.8|481.7|485.8|481.7|485.8|481.7|1
1634789610000|2021-10-21 04:13:30|485.86|481.76|485.96|481.86|486|481.9|485.86|481.76|6
1634789620000|2021-10-21 04:13:40|485.9|481.8|486.03|481.93|486.03|481.93|485.9|481.8|5
1634789630000|2021-10-21 04:13:50|486|481.9|486.4|482.3|486.42|482.32|486|481.9|15
1634789640000|2021-10-21 04:14:00|486.5|482.4|486.7|482.6|486.7|482.6|486.5|482.4|6
1634789650000|2021-10-21 04:14:10|486.6|482.5|486.6|482.5|486.6|482.5|486.4|482.3|7
1634789660000|2021-10-21 04:14:20|486.55|482.45|486.5|482.4|486.59|482.49|486.5|482.4|3
1634789670000|2021-10-21 04:14:30|486.6|482.5|486.8|482.7|486.8|482.7|486.6|482.5|5
1634789680000|2021-10-21 04:14:40|486.77|482.67|486.5|482.4|486.77|482.67|486.49|482.39|9
1634789690000|2021-10-21 04:14:50|486.54|482.44|486.22|482.12|486.55|482.45|486.22|482.12|13
1634789700000|2021-10-21 04:15:00|486.2|482.1|486|481.9|486.2|482.1|486|481.9|6
1634789710000|2021-10-21 04:15:10|486.1|482|486.2|482.1|486.27|482.17|486|481.9|8
1634789720000|2021-10-21 04:15:20|486.25|482.15|485.98|481.88|486.25|482.15|485.9|481.8|9
1634789730000|2021-10-21 04:15:30|485.9|481.8|485.69|481.59|485.9|481.8|485.65|481.55|8
1634789740000|2021-10-21 04:15:40|485.72|481.62|485.6|481.5|485.72|481.62|485.6|481.5|3
1634789750000|2021-10-21 04:15:50|485.5|481.4|485.4|481.3|485.61|481.51|485.4|481.3|10
1634789760000|2021-10-21 04:16:00|485.49|481.39|485.6|481.5|485.6|481.5|485.4|481.3|6
1634789770000|2021-10-21 04:16:10|485.59|481.49|485.6|481.5|485.6|481.5|485.58|481.48|5
1634789780000|2021-10-21 04:16:20|485.55|481.45|485.55|481.45|485.6|481.5|485.54|481.44|6
1634789790000|2021-10-21 04:16:30|485.48|481.38|485.48|481.38|485.5|481.4|485.37|481.27|12
1634789800000|2021-10-21 04:16:40|485.3|481.2|485.47|481.37|485.5|481.4|485.3|481.2|8
1634789810000|2021-10-21 04:16:50|485.49|481.39|485.34|481.24|485.5|481.4|485.21|481.11|20
1634789820000|2021-10-21 04:17:00|485.35|481.25|485.6|481.5|485.6|481.5|485.3|481.2|23
1634789830000|2021-10-21 04:17:10|485.61|481.51|485.5|481.4|485.61|481.51|485.5|481.4|6
1634789840000|2021-10-21 04:17:20|485.48|481.38|485.3|481.2|485.48|481.38|485.28|481.18|10
1634789850000|2021-10-21 04:17:30|485.2|481.1|485.21|481.11|485.21|481.11|485.1|481|21
1634789860000|2021-10-21 04:17:40|485.22|481.12|485.46|481.36|485.46|481.36|485.19|481.09|21
1634789870000|2021-10-21 04:17:50|485.47|481.37|485.5|481.4|485.5|481.4|485.45|481.35|7
1634789880000|2021-10-21 04:18:00|485.4|481.3|485.49|481.39|485.5|481.4|485.4|481.3|8
1634789890000|2021-10-21 04:18:10|485.3|481.2|485.19|481.09|485.33|481.23|485.19|481.09|16
1634789900000|2021-10-21 04:18:20|485.2|481.1|485.2|481.1|485.24|481.14|485.1|481|8
1634789920000|2021-10-21 04:18:40|485.19|481.09|485.39|481.29|485.47|481.37|485.19|481.09|19
1634789930000|2021-10-21 04:18:50|485.48|481.38|485.43|481.33|485.51|481.41|485.43|481.33|11
1634789940000|2021-10-21 04:19:00|485.38|481.28|485.41|481.31|485.41|481.31|485.38|481.28|8
1634789950000|2021-10-21 04:19:10|485.46|481.36|485.62|481.52|485.62|481.52|485.46|481.36|6
1634789960000|2021-10-21 04:19:20|485.64|481.54|485.8|481.7|485.83|481.73|485.64|481.54|8
1634789970000|2021-10-21 04:19:30|485.82|481.72|485.58|481.48|485.9|481.8|485.54|481.44|13
1634789980000|2021-10-21 04:19:40|485.56|481.46|485.28|481.18|485.56|481.46|485.18|481.08|27
1634789990000|2021-10-21 04:19:50|485.29|481.19|485.48|481.38|485.5|481.4|485.27|481.17|20
1634790000000|2021-10-21 04:20:00|485.49|481.39|485.24|481.14|485.5|481.4|485.23|481.13|17
1634790010000|2021-10-21 04:20:10|485.23|481.13|485.15|481.05|485.24|481.14|485.01|480.91|19
1634790020000|2021-10-21 04:20:20|485.1|481|484.83|480.73|485.1|481|484.83|480.73|17
1634790030000|2021-10-21 04:20:30|484.84|480.74|484.41|480.31|484.86|480.76|484.41|480.31|19
1634790040000|2021-10-21 04:20:40|484.47|480.37|484.31|480.21|484.47|480.37|484.12|480.02|24
1634790050000|2021-10-21 04:20:50|484.33|480.23|484.52|480.42|484.63|480.53|484.28|480.18|19
1634790060000|2021-10-21 04:21:00|484.53|480.43|484.29|480.19|484.53|480.43|484.27|480.17|15
1634790070000|2021-10-21 04:21:10|484.31|480.21|484.31|480.21|484.31|480.21|484.19|480.09|11
1634790080000|2021-10-21 04:21:20|484.3|480.2|484.41|480.31|484.46|480.36|484.29|480.19|19
1634790090000|2021-10-21 04:21:30|484.4|480.3|484.17|480.07|484.4|480.3|484.17|480.07|14
1634790100000|2021-10-21 04:21:40|484.16|480.06|484.1|480|484.16|480.06|484.02|479.92|14
1634790110000|2021-10-21 04:21:50|484.11|480.01|484.32|480.22|484.39|480.29|484.11|480.01|14
1634790120000|2021-10-21 04:22:00|484.3|480.2|484.16|480.06|484.3|480.2|484.15|480.05|11
1634790130000|2021-10-21 04:22:10|484.15|480.05|484.37|480.27|484.37|480.27|484.15|480.05|13
1634790140000|2021-10-21 04:22:20|484.36|480.26|484.1|480|484.4|480.3|484.09|479.99|15
1634790150000|2021-10-21 04:22:30|484.09|479.99|483.93|479.83|484.09|479.99|483.89|479.79|9
1634790160000|2021-10-21 04:22:40|483.92|479.82|483.89|479.79|483.96|479.86|483.86|479.76|12
1634790170000|2021-10-21 04:22:50|483.82|479.72|483.67|479.57|483.85|479.75|483.66|479.56|20
1634790180000|2021-10-21 04:23:00|483.64|479.54|483.72|479.62|483.72|479.62|483.58|479.48|11
1634790190000|2021-10-21 04:23:10|483.62|479.52|483.62|479.52|483.78|479.68|483.58|479.48|16
1634790200000|2021-10-21 04:23:20|483.6|479.5|483.49|479.39|483.63|479.53|483.48|479.38|12
1634790210000|2021-10-21 04:23:30|483.5|479.4|483.41|479.31|483.5|479.4|483.4|479.3|8
1634790220000|2021-10-21 04:23:40|483.43|479.33|483.49|479.39|483.49|479.39|483.43|479.33|9
1634790230000|2021-10-21 04:23:50|483.48|479.38|483.64|479.54|483.64|479.54|483.48|479.38|12
1634790240000|2021-10-21 04:24:00|483.63|479.53|483.37|479.27|483.63|479.53|483.37|479.27|14
1634790250000|2021-10-21 04:24:10|483.34|479.24|483.41|479.31|483.45|479.35|483.24|479.14|15
1634790260000|2021-10-21 04:24:20|483.4|479.3|483.82|479.72|483.82|479.72|483.4|479.3|17
1634790270000|2021-10-21 04:24:30|483.83|479.73|483.6|479.5|483.85|479.75|483.55|479.45|19
1634790280000|2021-10-21 04:24:40|483.59|479.49|483.66|479.56|483.71|479.61|483.53|479.43|13
1634790290000|2021-10-21 04:24:50|483.67|479.57|483.79|479.69|483.79|479.69|483.66|479.56|5
1634790300000|2021-10-21 04:25:00|483.81|479.71|483.54|479.44|483.82|479.72|483.54|479.44|16
1634790310000|2021-10-21 04:25:10|483.55|479.45|483.5|479.4|483.58|479.48|483.33|479.23|17
1634790320000|2021-10-21 04:25:20|483.47|479.37|483.55|479.45|483.55|479.45|483.42|479.32|10
1634790330000|2021-10-21 04:25:30|483.56|479.46|483.42|479.32|483.67|479.57|483.36|479.26|23
1634790340000|2021-10-21 04:25:40|483.43|479.33|483.5|479.4|483.51|479.41|483.39|479.29|16
1634790350000|2021-10-21 04:25:50|483.42|479.32|483.67|479.57|483.68|479.58|483.42|479.32|16
1634790360000|2021-10-21 04:26:00|483.55|479.45|483.54|479.44|483.62|479.52|483.44|479.34|20
1634790370000|2021-10-21 04:26:10|483.5|479.4|483.51|479.41|483.58|479.48|483.5|479.4|4
1634790380000|2021-10-21 04:26:20|483.48|479.38|483.37|479.27|483.62|479.52|483.37|479.27|15
1634790390000|2021-10-21 04:26:30|483.4|479.3|483.48|479.38|483.49|479.39|483.4|479.3|14
1634790400000|2021-10-21 04:26:40|483.53|479.43|483.5|479.4|483.53|479.43|483.49|479.39|6
1634790410000|2021-10-21 04:26:50|483.49|479.39|483.52|479.42|483.52|479.42|483.49|479.39|2
1634790420000|2021-10-21 04:27:00|483.51|479.41|483.52|479.42|483.53|479.43|483.51|479.41|5
1634790430000|2021-10-21 04:27:10|483.51|479.41|483.18|479.08|483.51|479.41|483.16|479.06|19
1634790440000|2021-10-21 04:27:20|483.2|479.1|483.13|479.03|483.2|479.1|483.1|479|14
1634790450000|2021-10-21 04:27:30|483.12|479.02|482.97|478.87|483.14|479.04|482.97|478.87|13
1634790460000|2021-10-21 04:27:40|482.91|478.81|482.92|478.82|482.93|478.83|482.91|478.81|10
1634790470000|2021-10-21 04:27:50|482.91|478.81|482.99|478.89|483.04|478.94|482.9|478.8|11
1634790480000|2021-10-21 04:28:00|483.08|478.98|483.25|479.15|483.36|479.26|483.01|478.91|25
1634790490000|2021-10-21 04:28:10|483.24|479.14|483.07|478.97|483.35|479.25|483.06|478.96|23
1634790500000|2021-10-21 04:28:20|483.08|478.98|482.86|478.76|483.09|478.99|482.86|478.76|24
1634790510000|2021-10-21 04:28:30|482.91|478.81|482.81|478.71|483.01|478.91|482.81|478.71|23
1634790520000|2021-10-21 04:28:40|482.82|478.72|482.86|478.76|482.96|478.86|482.82|478.72|11
1634790530000|2021-10-21 04:28:50|482.88|478.78|482.9|478.8|482.9|478.8|482.88|478.78|6
1634790540000|2021-10-21 04:29:00|482.88|478.78|482.86|478.76|482.88|478.78|482.86|478.76|6
1634790560000|2021-10-21 04:29:20|482.87|478.77|482.83|478.73|482.87|478.77|482.74|478.64|14
1634790570000|2021-10-21 04:29:30|482.81|478.71|482.71|478.61|482.84|478.74|482.71|478.61|9
1634790580000|2021-10-21 04:29:40|482.66|478.56|482.65|478.55|482.7|478.6|482.65|478.55|13
1634790590000|2021-10-21 04:29:50|482.66|478.56|482.8|478.7|482.8|478.7|482.66|478.56|5
1634790600000|2021-10-21 04:30:00|482.79|478.69|482.82|478.72|482.83|478.73|482.72|478.62|16
1634790610000|2021-10-21 04:30:10|482.81|478.71|482.87|478.77|482.88|478.78|482.72|478.62|21
1634790620000|2021-10-21 04:30:20|482.85|478.75|482.9|478.8|482.98|478.88|482.85|478.75|6
1634790630000|2021-10-21 04:30:30|482.97|478.87|482.92|478.82|482.97|478.87|482.9|478.8|3
1634790640000|2021-10-21 04:30:40|482.98|478.88|483.1|479|483.1|479|482.94|478.84|6
1634790650000|2021-10-21 04:30:50|483.15|479.05|483.36|479.26|483.36|479.26|483.15|479.05|3
1634790660000|2021-10-21 04:31:00|483.38|479.28|483.32|479.22|483.38|479.28|483.29|479.19|4
1634790670000|2021-10-21 04:31:10|483.24|479.14|483.25|479.15|483.32|479.22|483.24|479.14|3
1634790680000|2021-10-21 04:31:20|483.15|479.05|483.14|479.04|483.19|479.09|482.97|478.87|9
1634790690000|2021-10-21 04:31:30|483.13|479.03|483.2|479.1|483.33|479.23|483.13|479.03|5
1634790700000|2021-10-21 04:31:40|483.16|479.06|483.14|479.04|483.28|479.18|483.03|478.93|13
1634790710000|2021-10-21 04:31:50|483.07|478.97|482.98|478.88|483.09|478.99|482.98|478.88|4
1634790720000|2021-10-21 04:32:00|483.1|479|483.09|478.99|483.1|479|482.93|478.83|5
1634790730000|2021-10-21 04:32:10|483.03|478.93|482.76|478.66|483.06|478.96|482.76|478.66|12
1634790740000|2021-10-21 04:32:20|482.75|478.65|482.68|478.58|482.75|478.65|482.56|478.46|10
1634790760000|2021-10-21 04:32:40|482.51|478.41|482.37|478.27|482.68|478.58|482.22|478.12|9
1634790770000|2021-10-21 04:32:50|482.15|478.05|482.2|478.1|482.32|478.22|482.09|477.99|17
1634790780000|2021-10-21 04:33:00|482.18|478.08|482.34|478.24|482.39|478.29|482.18|478.08|10
1634790790000|2021-10-21 04:33:10|482.31|478.21|482.3|478.2|482.31|478.21|482.14|478.04|13
1634790800000|2021-10-21 04:33:20|482.31|478.21|482.3|478.2|482.37|478.27|482.3|478.2|7
1634790810000|2021-10-21 04:33:30|482.33|478.23|482.14|478.04|482.43|478.33|482.14|478.04|19
1634790820000|2021-10-21 04:33:40|482.27|478.17|482.21|478.11|482.28|478.18|482.09|477.99|11
1634790830000|2021-10-21 04:33:50|482.19|478.09|482.02|477.92|482.19|478.09|482.02|477.92|18
1634790840000|2021-10-21 04:34:00|481.91|477.81|482.07|477.97|482.07|477.97|481.91|477.81|19
1634790850000|2021-10-21 04:34:10|482.09|477.99|482.59|478.49|482.74|478.64|482.09|477.99|23
1634790860000|2021-10-21 04:34:20|482.48|478.38|482.16|478.06|482.48|478.38|482.16|478.06|22
1634790870000|2021-10-21 04:34:30|482.09|477.99|482.19|478.09|482.2|478.1|481.94|477.84|18
1634790880000|2021-10-21 04:34:40|482.18|478.08|482.27|478.17|482.32|478.22|482.18|478.08|8
1634790890000|2021-10-21 04:34:50|482.35|478.25|482.29|478.19|482.48|478.38|482.29|478.19|11
1634790900000|2021-10-21 04:35:00|482.34|478.24|482.37|478.27|482.38|478.28|482.31|478.21|8
1634790910000|2021-10-21 04:35:10|482.41|478.31|482.63|478.53|482.63|478.53|482.41|478.31|13
1634790920000|2021-10-21 04:35:20|482.59|478.49|482.65|478.55|482.7|478.6|482.59|478.49|9
1634790930000|2021-10-21 04:35:30|482.68|478.58|482.53|478.43|482.68|478.58|482.44|478.34|23
1634790940000|2021-10-21 04:35:40|482.54|478.44|482.7|478.6|482.7|478.6|482.52|478.42|13
1634790950000|2021-10-21 04:35:50|482.67|478.57|482.63|478.53|482.71|478.61|482.63|478.53|19
1634790960000|2021-10-21 04:36:00|482.66|478.56|482.8|478.7|482.8|478.7|482.66|478.56|6
1634790970000|2021-10-21 04:36:10|482.79|478.69|482.8|478.7|482.83|478.73|482.78|478.68|6
1634790980000|2021-10-21 04:36:20|482.81|478.71|482.9|478.8|482.9|478.8|482.81|478.71|8
1634790990000|2021-10-21 04:36:30|482.91|478.81|482.86|478.76|482.91|478.81|482.86|478.76|2
1634791000000|2021-10-21 04:36:40|482.92|478.82|482.87|478.77|482.92|478.82|482.87|478.77|2
1634791010000|2021-10-21 04:36:50|482.91|478.81|483.19|479.09|483.19|479.09|482.88|478.78|8
1634791020000|2021-10-21 04:37:00|483.1|479|483.08|478.98|483.17|479.07|483|478.9|4
1634791030000|2021-10-21 04:37:10|483|478.9|482.95|478.85|483.07|478.97|482.95|478.85|8
1634791040000|2021-10-21 04:37:20|483.11|479.01|483|478.9|483.11|479.01|483|478.9|6
1634791050000|2021-10-21 04:37:30|483.09|478.99|483|478.9|483.14|479.04|483|478.9|3
1634791060000|2021-10-21 04:37:40|483.11|479.01|483.25|479.15|483.25|479.15|483|478.9|7
1634791070000|2021-10-21 04:37:50|483.2|479.1|483.39|479.29|483.4|479.3|483.15|479.05|9
1634791080000|2021-10-21 04:38:00|483.37|479.27|483.25|479.15|483.48|479.38|483.22|479.12|21
1634791090000|2021-10-21 04:38:10|483.14|479.04|483.22|479.12|483.29|479.19|483.13|479.03|12
1634791100000|2021-10-21 04:38:20|483.2|479.1|483.17|479.07|483.2|479.1|483.15|479.05|6
1634791110000|2021-10-21 04:38:30|483.18|479.08|483.29|479.19|483.3|479.2|483.18|479.08|13
1634791120000|2021-10-21 04:38:40|483.27|479.17|483.21|479.11|483.31|479.21|483.2|479.1|7
1634791130000|2021-10-21 04:38:50|483.19|479.09|483.13|479.03|483.29|479.19|483.1|479|11
1634791140000|2021-10-21 04:39:00|483.1|479|483.11|479.01|483.12|479.02|483.1|479|3
1634791150000|2021-10-21 04:39:10|483.12|479.02|483.3|479.2|483.38|479.28|483.12|479.02|13
1634791160000|2021-10-21 04:39:20|483.28|479.18|483.3|479.2|483.3|479.2|483.28|479.18|2
1634791170000|2021-10-21 04:39:30|483.34|479.24|483.3|479.2|483.35|479.25|483.28|479.18|8
1634791180000|2021-10-21 04:39:40|483.35|479.25|483.4|479.3|483.45|479.35|483.3|479.2|5
1634791190000|2021-10-21 04:39:50|483.35|479.25|483.4|479.3|483.4|479.3|483.35|479.25|2
1634791200000|2021-10-21 04:40:00|483.5|479.4|483.5|479.4|483.5|479.4|483.5|479.4|1
1634791210000|2021-10-21 04:40:10|483.53|479.43|483.7|479.6|483.7|479.6|483.4|479.3|11
1634791220000|2021-10-21 04:40:20|483.6|479.5|483.47|479.37|483.66|479.56|483.47|479.37|14
1634791230000|2021-10-21 04:40:30|483.48|479.38|483.47|479.37|483.48|479.38|483.46|479.36|5
1634791240000|2021-10-21 04:40:40|483.46|479.36|483.55|479.45|483.55|479.45|483.41|479.31|4
1634791250000|2021-10-21 04:40:50|483.58|479.48|483.5|479.4|483.58|479.48|483.41|479.31|5
1634791260000|2021-10-21 04:41:00|483.6|479.5|483.7|479.6|483.7|479.6|483.6|479.5|7
1634791270000|2021-10-21 04:41:10|483.74|479.64|483.73|479.63|483.82|479.72|483.71|479.61|6
1634791280000|2021-10-21 04:41:20|483.65|479.55|483.45|479.35|483.65|479.55|483.45|479.35|6
1634791290000|2021-10-21 04:41:30|483.44|479.34|483.6|479.5|483.6|479.5|483.44|479.34|5
1634791300000|2021-10-21 04:41:40|483.74|479.64|483.73|479.63|483.78|479.68|483.65|479.55|6
1634791310000|2021-10-21 04:41:50|483.67|479.57|483.7|479.6|483.76|479.66|483.67|479.57|4
1634791320000|2021-10-21 04:42:00|483.75|479.65|483.78|479.68|483.78|479.68|483.7|479.6|5
1634791330000|2021-10-21 04:42:10|483.77|479.67|483.8|479.7|483.8|479.7|483.77|479.67|3
1634791340000|2021-10-21 04:42:20|483.9|479.8|483.9|479.8|483.9|479.8|483.9|479.8|1
1634791350000|2021-10-21 04:42:30|483.86|479.76|483.9|479.8|483.9|479.8|483.86|479.76|2
1634791360000|2021-10-21 04:42:40|484|479.9|484|479.9|484.1|480|484|479.9|3
1634791380000|2021-10-21 04:43:00|484.1|480|484.15|480.05|484.15|480.05|484.1|480|4
1634791390000|2021-10-21 04:43:10|484.3|480.2|484.35|480.25|484.35|480.25|484.25|480.15|3
1634791400000|2021-10-21 04:43:20|484.22|480.12|484.17|480.07|484.22|480.12|484.17|480.07|2
1634791410000|2021-10-21 04:43:30|484.1|480|484.08|479.98|484.17|480.07|484.07|479.97|10
1634791420000|2021-10-21 04:43:40|484.04|479.94|484.1|480|484.1|480|484.04|479.94|3
1634791430000|2021-10-21 04:43:50|484.12|480.02|484.18|480.08|484.18|480.08|484.1|480|6
1634791440000|2021-10-21 04:44:00|484.21|480.11|484.23|480.13|484.23|480.13|484.21|480.11|2
1634791450000|2021-10-21 04:44:10|484.19|480.09|484.25|480.15|484.3|480.2|484.19|480.09|4
1634791470000|2021-10-21 04:44:30|484.3|480.2|484.4|480.3|484.5|480.4|484.3|480.2|4
1634791480000|2021-10-21 04:44:40|484.5|480.4|484.4|480.3|484.53|480.43|484.4|480.3|5
1634791490000|2021-10-21 04:44:50|484.5|480.4|484.5|480.4|484.5|480.4|484.5|480.4|1
1634791500000|2021-10-21 04:45:00|484.4|480.3|484.4|480.3|484.51|480.41|484.26|480.16|10
1634791510000|2021-10-21 04:45:10|484.47|480.37|484.4|480.3|484.5|480.4|484.4|480.3|8
1634791520000|2021-10-21 04:45:20|484.5|480.4|484.41|480.31|484.5|480.4|484.4|480.3|3
1634791530000|2021-10-21 04:45:30|484.47|480.37|484.46|480.36|484.52|480.42|484.41|480.31|17
1634791540000|2021-10-21 04:45:40|484.41|480.31|484.49|480.39|484.52|480.42|484.41|480.31|8
1634791550000|2021-10-21 04:45:50|484.51|480.41|484.53|480.43|484.54|480.44|484.49|480.39|6
1634791560000|2021-10-21 04:46:00|484.5|480.4|484.6|480.5|484.62|480.52|484.5|480.4|7
1634791570000|2021-10-21 04:46:10|484.61|480.51|484.6|480.5|484.7|480.6|484.6|480.5|4
1634791580000|2021-10-21 04:46:20|484.7|480.6|484.7|480.6|484.7|480.6|484.63|480.53|3
1634791590000|2021-10-21 04:46:30|484.65|480.55|484.6|480.5|484.65|480.55|484.6|480.5|2
1634791600000|2021-10-21 04:46:40|484.63|480.53|484.7|480.6|484.7|480.6|484.6|480.5|3
1634791610000|2021-10-21 04:46:50|484.65|480.55|485|480.9|485|480.9|484.65|480.55|3
1634791620000|2021-10-21 04:47:00|484.96|480.86|485|480.9|485|480.9|484.9|480.8|6
1634791630000|2021-10-21 04:47:10|484.95|480.85|485|480.9|485|480.9|484.83|480.73|14
1634791640000|2021-10-21 04:47:20|484.98|480.88|484.88|480.78|485|480.9|484.88|480.78|7
1634791650000|2021-10-21 04:47:30|484.87|480.77|484.91|480.81|484.91|480.81|484.87|480.77|11
1634791660000|2021-10-21 04:47:40|484.93|480.83|485|480.9|485|480.9|484.93|480.83|3
1634791670000|2021-10-21 04:47:50|484.97|480.87|485.01|480.91|485.01|480.91|484.96|480.86|11
1634791680000|2021-10-21 04:48:00|485|480.9|484.92|480.82|485|480.9|484.89|480.79|9
1634791690000|2021-10-21 04:48:10|484.94|480.84|484.81|480.71|484.95|480.85|484.81|480.71|7
1634791700000|2021-10-21 04:48:20|484.8|480.7|484.91|480.81|484.94|480.84|484.7|480.6|16
1634791710000|2021-10-21 04:48:30|484.88|480.78|484.89|480.79|484.9|480.8|484.88|480.78|3
1634791720000|2021-10-21 04:48:40|484.87|480.77|484.83|480.73|484.87|480.77|484.83|480.73|2
1634791730000|2021-10-21 04:48:50|484.84|480.74|484.9|480.8|484.91|480.81|484.79|480.69|8
1634791740000|2021-10-21 04:49:00|484.91|480.81|484.94|480.84|484.99|480.89|484.89|480.79|11
1634791750000|2021-10-21 04:49:10|484.93|480.83|485|480.9|485|480.9|484.9|480.8|9
1634791760000|2021-10-21 04:49:20|484.97|480.87|485|480.9|485|480.9|484.97|480.87|2
1634791780000|2021-10-21 04:49:40|485.01|480.91|485.03|480.93|485.04|480.94|485.01|480.91|3
1634791790000|2021-10-21 04:49:50|485.05|480.95|485.03|480.93|485.05|480.95|485.02|480.92|6
1634791800000|2021-10-21 04:50:00|485.02|480.92|484.64|480.54|485.03|480.93|484.63|480.53|21
1634791810000|2021-10-21 04:50:10|484.62|480.52|484.63|480.53|484.71|480.61|484.56|480.46|18
1634791820000|2021-10-21 04:50:20|484.62|480.52|484.55|480.45|484.76|480.66|484.54|480.44|23
1634791830000|2021-10-21 04:50:30|484.54|480.44|484.52|480.42|484.58|480.48|484.52|480.42|5
1634791840000|2021-10-21 04:50:40|484.53|480.43|484.42|480.32|484.53|480.43|484.41|480.31|17
1634791850000|2021-10-21 04:50:50|484.41|480.31|484.47|480.37|484.48|480.38|484.41|480.31|4
1634791860000|2021-10-21 04:51:00|484.48|480.38|484.44|480.34|484.48|480.38|484.41|480.31|14
1634791870000|2021-10-21 04:51:10|484.45|480.35|484.37|480.27|484.45|480.35|484.36|480.26|6
1634791880000|2021-10-21 04:51:20|484.4|480.3|484.41|480.31|484.42|480.32|484.37|480.27|11
1634791890000|2021-10-21 04:51:30|484.42|480.32|484.48|480.38|484.49|480.39|484.41|480.31|9
1634791900000|2021-10-21 04:51:40|484.49|480.39|484.39|480.29|484.51|480.41|484.39|480.29|15
1634791910000|2021-10-21 04:51:50|484.4|480.3|484.4|480.3|484.42|480.32|484.39|480.29|5
1634791920000|2021-10-21 04:52:00|484.36|480.26|484.42|480.32|484.42|480.32|484.31|480.21|7
1634791930000|2021-10-21 04:52:10|484.41|480.31|484.43|480.33|484.48|480.38|484.36|480.26|11
1634791940000|2021-10-21 04:52:20|484.44|480.34|484.42|480.32|484.44|480.34|484.42|480.32|3
1634791950000|2021-10-21 04:52:30|484.43|480.33|484.5|480.4|484.56|480.46|484.43|480.33|11
1634791960000|2021-10-21 04:52:40|484.54|480.44|484.54|480.44|484.58|480.48|484.53|480.43|9
1634791970000|2021-10-21 04:52:50|484.58|480.48|484.59|480.49|484.59|480.49|484.58|480.48|2
1634791980000|2021-10-21 04:53:00|484.58|480.48|484.59|480.49|484.59|480.49|484.58|480.48|2
1634791990000|2021-10-21 04:53:10|484.6|480.5|484.6|480.5|484.6|480.5|484.57|480.47|6
1634792000000|2021-10-21 04:53:20|484.62|480.52|484.62|480.52|484.62|480.52|484.62|480.52|1
1634792020000|2021-10-21 04:53:40|484.63|480.53|484.6|480.5|484.64|480.54|484.6|480.5|7
1634792030000|2021-10-21 04:53:50|484.59|480.49|484.6|480.5|484.6|480.5|484.59|480.49|4
1634792040000|2021-10-21 04:54:00|484.64|480.54|484.64|480.54|484.64|480.54|484.63|480.53|3
1634792050000|2021-10-21 04:54:10|484.63|480.53|484.69|480.59|484.69|480.59|484.63|480.53|5
1634792060000|2021-10-21 04:54:20|484.67|480.57|484.7|480.6|484.77|480.67|484.67|480.57|10
1634792070000|2021-10-21 04:54:30|484.75|480.65|484.7|480.6|484.75|480.65|484.7|480.6|6
1634792080000|2021-10-21 04:54:40|484.75|480.65|485|480.9|485|480.9|484.7|480.6|15
1634792090000|2021-10-21 04:54:50|485.01|480.91|485.24|481.14|485.24|481.14|485.01|480.91|9
1634792100000|2021-10-21 04:55:00|485.25|481.15|485.28|481.18|485.33|481.23|485.24|481.14|8
1634792110000|2021-10-21 04:55:10|485.24|481.14|485.31|481.21|485.31|481.21|485.24|481.14|3
1634792120000|2021-10-21 04:55:20|485.29|481.19|485.28|481.18|485.32|481.22|485.28|481.18|4
1634792130000|2021-10-21 04:55:30|485.32|481.22|485.22|481.12|485.32|481.22|485.17|481.07|5
1634792140000|2021-10-21 04:55:40|485.17|481.07|485.19|481.09|485.27|481.17|485.17|481.07|8
1634792150000|2021-10-21 04:55:50|485.18|481.08|485.2|481.1|485.2|481.1|485.14|481.04|4
1634792160000|2021-10-21 04:56:00|485.24|481.14|485.15|481.05|485.25|481.15|485.15|481.05|4
1634792170000|2021-10-21 04:56:10|485.23|481.13|485.2|481.1|485.23|481.13|485.17|481.07|3
1634792180000|2021-10-21 04:56:20|485.37|481.27|485.4|481.3|485.4|481.3|485.28|481.18|4
1634792190000|2021-10-21 04:56:30|485.3|481.2|485.33|481.23|485.4|481.3|485.3|481.2|5
1634792200000|2021-10-21 04:56:40|485.29|481.19|485.4|481.3|485.4|481.3|485.29|481.19|2
1634792210000|2021-10-21 04:56:50|485.41|481.31|485.3|481.2|485.41|481.31|485.3|481.2|4
1634792220000|2021-10-21 04:57:00|485.32|481.22|485.4|481.3|485.4|481.3|485.3|481.2|4
1634792230000|2021-10-21 04:57:10|485.41|481.31|485.27|481.17|485.42|481.32|485.27|481.17|6
1634792240000|2021-10-21 04:57:20|485.33|481.23|485.3|481.2|485.33|481.23|485.3|481.2|2
1634792250000|2021-10-21 04:57:30|485.33|481.23|485.41|481.31|485.41|481.31|485.33|481.23|2
1634792270000|2021-10-21 04:57:50|485.4|481.3|485.4|481.3|485.4|481.3|485.4|481.3|1
1634792280000|2021-10-21 04:58:00|485.43|481.33|485.43|481.33|485.43|481.33|485.43|481.33|1
1634792300000|2021-10-21 04:58:20|485.44|481.34|485.8|481.7|485.8|481.7|485.43|481.33|14
1634792310000|2021-10-21 04:58:30|485.7|481.6|485.8|481.7|485.82|481.72|485.7|481.6|4
1634792320000|2021-10-21 04:58:40|485.92|481.82|485.8|481.7|486.05|481.95|485.8|481.7|10
1634792330000|2021-10-21 04:58:50|485.79|481.69|485.73|481.63|485.87|481.77|485.71|481.61|14
1634792340000|2021-10-21 04:59:00|485.71|481.61|485.8|481.7|485.87|481.77|485.71|481.61|13
1634792350000|2021-10-21 04:59:10|485.96|481.86|485.87|481.77|485.96|481.86|485.87|481.77|5
1634792360000|2021-10-21 04:59:20|485.96|481.86|485.78|481.68|485.99|481.89|485.78|481.68|13
1634792370000|2021-10-21 04:59:30|485.77|481.67|485.65|481.55|485.82|481.72|485.65|481.55|6
1634792380000|2021-10-21 04:59:40|485.73|481.63|485.66|481.56|485.73|481.63|485.63|481.53|12
1634792390000|2021-10-21 04:59:50|485.72|481.62|485.7|481.6|485.77|481.67|485.65|481.55|9
1634792400000|2021-10-21 05:00:00|485.72|481.62|485.4|481.3|485.74|481.64|485.4|481.3|7
1634792410000|2021-10-21 05:00:10|485.3|481.2|485.1|481|485.4|481.3|485.1|481|12
1634792420000|2021-10-21 05:00:20|485.21|481.11|485.25|481.15|485.34|481.24|485.21|481.11|5
1634792430000|2021-10-21 05:00:30|485.29|481.19|485.2|481.1|485.29|481.19|485.2|481.1|5
1634792440000|2021-10-21 05:00:40|485.21|481.11|485.4|481.3|485.47|481.37|485.21|481.11|16
1634792450000|2021-10-21 05:00:50|485.41|481.31|485.26|481.16|485.48|481.38|485.26|481.16|21
1634792460000|2021-10-21 05:01:00|485.35|481.25|485.29|481.19|485.35|481.25|485.2|481.1|11
1634792470000|2021-10-21 05:01:10|485.25|481.15|485.19|481.09|485.26|481.16|485.19|481.09|4
1634792480000|2021-10-21 05:01:20|485.18|481.08|485.2|481.1|485.25|481.15|485.18|481.08|6
1634792490000|2021-10-21 05:01:30|485.19|481.09|484.97|480.87|485.22|481.12|484.97|480.87|19
1634792500000|2021-10-21 05:01:40|485.01|480.91|484.9|480.8|485.04|480.94|484.9|480.8|11
1634792510000|2021-10-21 05:01:50|484.96|480.86|484.9|480.8|484.96|480.86|484.8|480.7|10
1634792520000|2021-10-21 05:02:00|484.89|480.79|484.89|480.79|484.89|480.79|484.89|480.79|1
1634792530000|2021-10-21 05:02:10|484.87|480.77|484.89|480.79|484.91|480.81|484.87|480.77|5
1634792540000|2021-10-21 05:02:20|484.88|480.78|484.82|480.72|484.89|480.79|484.82|480.72|6
1634792550000|2021-10-21 05:02:30|484.8|480.7|484.8|480.7|484.82|480.72|484.77|480.67|8
1634792560000|2021-10-21 05:02:40|484.81|480.71|484.73|480.63|484.81|480.71|484.73|480.63|3
1634792570000|2021-10-21 05:02:50|484.79|480.69|484.6|480.5|484.79|480.69|484.6|480.5|8
1634792580000|2021-10-21 05:03:00|484.59|480.49|484.59|480.49|484.62|480.52|484.4|480.3|14
1634792590000|2021-10-21 05:03:10|484.65|480.55|484.3|480.2|484.65|480.55|484.28|480.18|14
1634792600000|2021-10-21 05:03:20|484.31|480.21|484.46|480.36|484.53|480.43|484.29|480.19|18
1634792610000|2021-10-21 05:03:30|484.53|480.43|484.49|480.39|484.54|480.44|484.43|480.33|13
1634792620000|2021-10-21 05:03:40|484.5|480.4|484.5|480.4|484.54|480.44|484.5|480.4|5
1634792630000|2021-10-21 05:03:50|484.51|480.41|484.3|480.2|484.51|480.41|484.3|480.2|3
1634792640000|2021-10-21 05:04:00|484.25|480.15|484.33|480.23|484.35|480.25|484.2|480.1|8
1634792650000|2021-10-21 05:04:10|484.2|480.1|484.5|480.4|484.5|480.4|484.2|480.1|10
1634792660000|2021-10-21 05:04:20|484.51|480.41|484.71|480.61|484.71|480.61|484.5|480.4|13
1634792670000|2021-10-21 05:04:30|484.7|480.6|484.51|480.41|484.7|480.6|484.41|480.31|18
1634792680000|2021-10-21 05:04:40|484.53|480.43|484.45|480.35|484.6|480.5|484.45|480.35|11
1634792690000|2021-10-21 05:04:50|484.4|480.3|484.63|480.53|484.66|480.56|484.4|480.3|13
1634792700000|2021-10-21 05:05:00|484.65|480.55|484.5|480.4|484.71|480.61|484.5|480.4|18
1634792710000|2021-10-21 05:05:10|484.49|480.39|484.8|480.7|484.85|480.75|484.49|480.39|18
1634792720000|2021-10-21 05:05:20|484.79|480.69|484.84|480.74|484.85|480.75|484.79|480.69|8
1634792730000|2021-10-21 05:05:30|484.81|480.71|484.8|480.7|484.81|480.71|484.77|480.67|3
1634792740000|2021-10-21 05:05:40|484.78|480.68|484.77|480.67|484.82|480.72|484.76|480.66|4
1634792750000|2021-10-21 05:05:50|484.84|480.74|484.81|480.71|484.84|480.74|484.81|480.71|2
1634792760000|2021-10-21 05:06:00|484.82|480.72|484.84|480.74|484.95|480.85|484.82|480.72|6
1634792770000|2021-10-21 05:06:10|484.95|480.85|485.1|481|485.15|481.05|484.94|480.84|9
1634792780000|2021-10-21 05:06:20|485.35|481.25|485.2|481.1|485.35|481.25|485.2|481.1|4
1634792790000|2021-10-21 05:06:30|485.24|481.14|485.16|481.06|485.24|481.14|485.16|481.06|5
1634792800000|2021-10-21 05:06:40|485.21|481.11|485.29|481.19|485.36|481.26|485.2|481.1|6
1634792810000|2021-10-21 05:06:50|485.3|481.2|485.21|481.11|485.3|481.2|485.21|481.11|4
1634792820000|2021-10-21 05:07:00|485.24|481.14|485.26|481.16|485.26|481.16|485.24|481.14|2
1634792830000|2021-10-21 05:07:10|485.25|481.15|485.25|481.15|485.27|481.17|485.25|481.15|3
1634792840000|2021-10-21 05:07:20|485.2|481.1|485.09|480.99|485.2|481.1|485.09|480.99|9
1634792850000|2021-10-21 05:07:30|485.1|481|485.18|481.08|485.19|481.09|485.09|480.99|8
1634792860000|2021-10-21 05:07:40|485.19|481.09|485.34|481.24|485.34|481.24|485.19|481.09|6
1634792870000|2021-10-21 05:07:50|485.37|481.27|485.35|481.25|485.41|481.31|485.29|481.19|20
1634792880000|2021-10-21 05:08:00|485.38|481.28|485.43|481.33|485.46|481.36|485.38|481.28|7
1634792890000|2021-10-21 05:08:10|485.4|481.3|485.35|481.25|485.43|481.33|485.35|481.25|9
1634792900000|2021-10-21 05:08:20|485.4|481.3|485.46|481.36|485.49|481.39|485.37|481.27|9
1634792910000|2021-10-21 05:08:30|485.45|481.35|485.44|481.34|485.48|481.38|485.44|481.34|5
1634792920000|2021-10-21 05:08:40|485.49|481.39|485.74|481.64|485.74|481.64|485.45|481.35|8
1634792930000|2021-10-21 05:08:50|485.67|481.57|485.7|481.6|485.7|481.6|485.67|481.57|2
1634792940000|2021-10-21 05:09:00|485.65|481.55|485.5|481.4|485.77|481.67|485.5|481.4|5
1634792950000|2021-10-21 05:09:10|485.45|481.35|485.43|481.33|485.45|481.35|485.4|481.3|4
1634792960000|2021-10-21 05:09:20|485.5|481.4|485.6|481.5|485.6|481.5|485.47|481.37|8
1634792970000|2021-10-21 05:09:30|485.63|481.53|485.47|481.37|485.64|481.54|485.47|481.37|7
1634792980000|2021-10-21 05:09:40|485.45|481.35|485.5|481.4|485.5|481.4|485.4|481.3|3
1634792990000|2021-10-21 05:09:50|485.45|481.35|485.45|481.35|485.45|481.35|485.45|481.35|1
1634793000000|2021-10-21 05:10:00|485.42|481.32|485.38|481.28|485.42|481.32|485.38|481.28|3
1634793010000|2021-10-21 05:10:10|485.4|481.3|485.61|481.51|485.61|481.51|485.39|481.29|17
1634793020000|2021-10-21 05:10:20|485.6|481.5|485.61|481.51|485.62|481.52|485.59|481.49|12
1634793030000|2021-10-21 05:10:30|485.46|481.36|485.29|481.19|485.54|481.44|485.29|481.19|18
1634793040000|2021-10-21 05:10:40|485.3|481.2|485.39|481.29|485.41|481.31|485.3|481.2|12
1634793050000|2021-10-21 05:10:50|485.36|481.26|485.33|481.23|485.38|481.28|485.28|481.18|25
1634793060000|2021-10-21 05:11:00|485.3|481.2|485.47|481.37|485.48|481.38|485.3|481.2|21
1634793070000|2021-10-21 05:11:10|485.48|481.38|485.45|481.35|485.48|481.38|485.34|481.24|12
1634793080000|2021-10-21 05:11:20|485.4|481.3|485.4|481.3|485.4|481.3|485.4|481.3|1
1634793090000|2021-10-21 05:11:30|485.39|481.29|485.39|481.29|485.39|481.29|485.39|481.29|1
1634793100000|2021-10-21 05:11:40|485.4|481.3|485.54|481.44|485.54|481.44|485.4|481.3|17
1634793110000|2021-10-21 05:11:50|485.53|481.43|485.51|481.41|485.61|481.51|485.51|481.41|18
1634793120000|2021-10-21 05:12:00|485.53|481.43|485.61|481.51|485.66|481.56|485.5|481.4|17
1634793130000|2021-10-21 05:12:10|485.63|481.53|485.61|481.51|485.67|481.57|485.58|481.48|13
1634793140000|2021-10-21 05:12:20|485.6|481.5|485.61|481.51|485.62|481.52|485.6|481.5|8
1634793150000|2021-10-21 05:12:30|485.6|481.5|485.55|481.45|485.6|481.5|485.43|481.33|19
1634793160000|2021-10-21 05:12:40|485.54|481.44|485.79|481.69|485.79|481.69|485.54|481.44|28
1634793170000|2021-10-21 05:12:50|485.75|481.65|485.72|481.62|485.9|481.8|485.68|481.58|26
1634793180000|2021-10-21 05:13:00|485.71|481.61|485.8|481.7|485.81|481.71|485.63|481.53|14
1634793190000|2021-10-21 05:13:10|485.74|481.64|485.75|481.65|485.83|481.73|485.65|481.55|20
1634793200000|2021-10-21 05:13:20|485.76|481.66|485.82|481.72|485.82|481.72|485.74|481.64|13
1634793210000|2021-10-21 05:13:30|485.73|481.63|485.81|481.71|485.83|481.73|485.73|481.63|10
1634793220000|2021-10-21 05:13:40|485.8|481.7|485.7|481.6|485.8|481.7|485.7|481.6|10
1634793230000|2021-10-21 05:13:50|485.69|481.59|485.87|481.77|485.88|481.78|485.69|481.59|28
1634793240000|2021-10-21 05:14:00|485.88|481.78|485.84|481.74|485.88|481.78|485.83|481.73|9
1634793250000|2021-10-21 05:14:10|485.87|481.77|485.9|481.8|485.93|481.83|485.84|481.74|14
1634793260000|2021-10-21 05:14:20|485.91|481.81|485.9|481.8|485.91|481.81|485.9|481.8|8
1634793270000|2021-10-21 05:14:30|485.91|481.81|486.01|481.91|486.01|481.91|485.9|481.8|12
1634793280000|2021-10-21 05:14:40|486|481.9|485.94|481.84|486.01|481.91|485.91|481.81|21
1634793290000|2021-10-21 05:14:50|486|481.9|485.85|481.75|486.02|481.92|485.85|481.75|9
1634793300000|2021-10-21 05:15:00|485.83|481.73|485.91|481.81|485.94|481.84|485.79|481.69|19
1634793310000|2021-10-21 05:15:10|485.94|481.84|485.82|481.72|486.02|481.92|485.82|481.72|13
1634793320000|2021-10-21 05:15:20|485.81|481.71|485.82|481.72|485.85|481.75|485.78|481.68|17
1634793330000|2021-10-21 05:15:30|485.81|481.71|485.81|481.71|485.89|481.79|485.79|481.69|15
1634793340000|2021-10-21 05:15:40|485.82|481.72|485.81|481.71|485.82|481.72|485.8|481.7|6
1634793350000|2021-10-21 05:15:50|485.82|481.72|485.73|481.63|485.83|481.73|485.73|481.63|8
1634793360000|2021-10-21 05:16:00|485.72|481.62|485.7|481.6|485.72|481.62|485.7|481.6|5
1634793370000|2021-10-21 05:16:10|485.71|481.61|485.84|481.74|485.86|481.76|485.69|481.59|18
1634793380000|2021-10-21 05:16:20|485.83|481.73|485.96|481.86|486|481.9|485.81|481.71|19
1634793390000|2021-10-21 05:16:30|485.93|481.83|485.9|481.8|485.94|481.84|485.81|481.71|20
1634793400000|2021-10-21 05:16:40|485.91|481.81|486|481.9|486|481.9|485.91|481.81|9
1634793410000|2021-10-21 05:16:50|485.99|481.89|485.95|481.85|486|481.9|485.95|481.85|8
1634793420000|2021-10-21 05:17:00|485.94|481.84|485.71|481.61|485.94|481.84|485.69|481.59|11
1634793430000|2021-10-21 05:17:10|485.7|481.6|485.71|481.61|485.73|481.63|485.7|481.6|9
1634793440000|2021-10-21 05:17:20|485.72|481.62|485.69|481.59|485.72|481.62|485.69|481.59|5
1634793450000|2021-10-21 05:17:30|485.73|481.63|485.72|481.62|485.81|481.71|485.71|481.61|13
1634793460000|2021-10-21 05:17:40|485.71|481.61|485.75|481.65|485.8|481.7|485.71|481.61|11
1634793470000|2021-10-21 05:17:50|485.72|481.62|485.69|481.59|485.72|481.62|485.66|481.56|8
1634793480000|2021-10-21 05:18:00|485.66|481.56|485.62|481.52|485.69|481.59|485.62|481.52|5
1634793490000|2021-10-21 05:18:10|485.64|481.54|485.64|481.54|485.64|481.54|485.64|481.54|1
1634793500000|2021-10-21 05:18:20|485.62|481.52|485.63|481.53|485.68|481.58|485.59|481.49|14
1634793510000|2021-10-21 05:18:30|485.64|481.54|485.5|481.4|485.64|481.54|485.47|481.37|11
1634793520000|2021-10-21 05:18:40|485.49|481.39|485.21|481.11|485.49|481.39|485.21|481.11|8
1634793530000|2021-10-21 05:18:50|485.33|481.23|485.43|481.33|485.51|481.41|485.31|481.21|14
1634793540000|2021-10-21 05:19:00|485.46|481.36|485.47|481.37|485.51|481.41|485.39|481.29|14
1634793550000|2021-10-21 05:19:10|485.48|481.38|485.51|481.41|485.51|481.41|485.47|481.37|7
1634793560000|2021-10-21 05:19:20|485.49|481.39|485.29|481.19|485.49|481.39|485.27|481.17|10
1634793570000|2021-10-21 05:19:30|485.26|481.16|485.32|481.22|485.33|481.23|485.14|481.04|12
1634793580000|2021-10-21 05:19:40|485.33|481.23|485.17|481.07|485.33|481.23|485.15|481.05|4
1634793590000|2021-10-21 05:19:50|485.2|481.1|485.4|481.3|485.67|481.57|485.01|480.91|17
1634793600000|2021-10-21 05:20:00|485.39|481.29|485.5|481.4|485.52|481.42|485.38|481.28|13
1634793610000|2021-10-21 05:20:10|485.49|481.39|485.5|481.4|485.5|481.4|485.49|481.39|2
1634793620000|2021-10-21 05:20:20|485.48|481.38|485.36|481.26|485.48|481.38|485.36|481.26|9
1634793630000|2021-10-21 05:20:30|485.32|481.22|485.29|481.19|485.36|481.26|485.29|481.19|11
1634793640000|2021-10-21 05:20:40|485.3|481.2|485.3|481.2|485.3|481.2|485.3|481.2|1
1634793650000|2021-10-21 05:20:50|485.29|481.19|485.29|481.19|485.29|481.19|485.29|481.19|1
1634793660000|2021-10-21 05:21:00|485.3|481.2|485.28|481.18|485.3|481.2|485.23|481.13|12
1634793670000|2021-10-21 05:21:10|485.27|481.17|485.3|481.2|485.3|481.2|485.23|481.13|7
1634793690000|2021-10-21 05:21:30|485.29|481.19|485.25|481.15|485.3|481.2|485.25|481.15|6
1634793700000|2021-10-21 05:21:40|485.23|481.13|485.22|481.12|485.23|481.13|485.13|481.03|15
1634793710000|2021-10-21 05:21:50|485.23|481.13|485.23|481.13|485.27|481.17|485.23|481.13|4
1634793730000|2021-10-21 05:22:10|485.21|481.11|485.25|481.15|485.25|481.15|485.21|481.11|4
1634793740000|2021-10-21 05:22:20|485.3|481.2|485.49|481.39|485.5|481.4|485.3|481.2|14
1634793750000|2021-10-21 05:22:30|485.43|481.33|485.84|481.74|485.85|481.75|485.43|481.33|18
1634793760000|2021-10-21 05:22:40|485.81|481.71|485.76|481.66|485.83|481.73|485.76|481.66|8
1634793770000|2021-10-21 05:22:50|485.74|481.64|485.7|481.6|485.81|481.71|485.69|481.59|15
1634793780000|2021-10-21 05:23:00|485.74|481.64|485.8|481.7|485.83|481.73|485.67|481.57|17
1634793790000|2021-10-21 05:23:10|485.79|481.69|485.76|481.66|485.81|481.71|485.76|481.66|7
1634793800000|2021-10-21 05:23:20|485.74|481.64|485.8|481.7|485.81|481.71|485.74|481.64|7
1634793810000|2021-10-21 05:23:30|485.81|481.71|485.85|481.75|485.89|481.79|485.8|481.7|11
1634793820000|2021-10-21 05:23:40|485.86|481.76|485.86|481.76|485.86|481.76|485.86|481.76|1
1634793830000|2021-10-21 05:23:50|485.87|481.77|485.86|481.76|485.87|481.77|485.82|481.72|11
1634793840000|2021-10-21 05:24:00|485.84|481.74|485.7|481.6|485.84|481.74|485.7|481.6|5
1634793850000|2021-10-21 05:24:10|485.68|481.58|485.66|481.56|485.72|481.62|485.59|481.49|10
1634793860000|2021-10-21 05:24:20|485.65|481.55|485.7|481.6|485.7|481.6|485.63|481.53|8
1634793870000|2021-10-21 05:24:30|485.69|481.59|485.67|481.57|485.69|481.59|485.67|481.57|5
1634793880000|2021-10-21 05:24:40|485.69|481.59|485.71|481.61|485.74|481.64|485.69|481.59|9
1634793890000|2021-10-21 05:24:50|485.74|481.64|485.76|481.66|485.76|481.66|485.73|481.63|11
1634793900000|2021-10-21 05:25:00|485.74|481.64|485.66|481.56|485.75|481.65|485.66|481.56|6
1634793910000|2021-10-21 05:25:10|485.65|481.55|485.62|481.52|485.66|481.56|485.6|481.5|8
1634793920000|2021-10-21 05:25:20|485.63|481.53|485.39|481.29|485.64|481.54|485.36|481.26|10
1634793930000|2021-10-21 05:25:30|485.4|481.3|485.12|481.02|485.47|481.37|485.1|481|13
1634793940000|2021-10-21 05:25:40|485.15|481.05|485.06|480.96|485.22|481.12|485.05|480.95|13
1634793950000|2021-10-21 05:25:50|485.05|480.95|484.9|480.8|485.05|480.95|484.9|480.8|7
1634793960000|2021-10-21 05:26:00|485|480.9|485.08|480.98|485.08|480.98|484.98|480.88|4
1634793970000|2021-10-21 05:26:10|485.11|481.01|485.31|481.21|485.31|481.21|485.11|481.01|4
1634793980000|2021-10-21 05:26:20|485.32|481.22|485.07|480.97|485.32|481.22|485.07|480.97|13
1634793990000|2021-10-21 05:26:30|485.06|480.96|484.99|480.89|485.06|480.96|484.95|480.85|7
1634794000000|2021-10-21 05:26:40|485|480.9|485.05|480.95|485.05|480.95|485|480.9|3
1634794010000|2021-10-21 05:26:50|485|480.9|485.03|480.93|485.03|480.93|485|480.9|3
1634794020000|2021-10-21 05:27:00|485.04|480.94|484.99|480.89|485.04|480.94|484.99|480.89|3
1634794030000|2021-10-21 05:27:10|485|480.9|485.06|480.96|485.06|480.96|484.99|480.89|3
1634794040000|2021-10-21 05:27:20|485|480.9|485|480.9|485|480.9|485|480.9|1
1634794050000|2021-10-21 05:27:30|485.03|480.93|485.07|480.97|485.1|481|485.03|480.93|4
1634794060000|2021-10-21 05:27:40|485.08|480.98|485.09|480.99|485.09|480.99|485.08|480.98|2
1634794070000|2021-10-21 05:27:50|485.2|481.1|484.9|480.8|485.2|481.1|484.9|480.8|4
1634794080000|2021-10-21 05:28:00|485.03|480.93|485.05|480.95|485.07|480.97|485.03|480.93|4
1634794090000|2021-10-21 05:28:10|485.1|481|485.3|481.2|485.31|481.21|485.08|480.98|12
1634794110000|2021-10-21 05:28:30|485.29|481.19|485.39|481.29|485.4|481.3|485.2|481.1|12
1634794120000|2021-10-21 05:28:40|485.38|481.28|485.1|481|485.4|481.3|485.1|481|13
1634794130000|2021-10-21 05:28:50|485.14|481.04|485.28|481.18|485.28|481.18|485.14|481.04|5
1634794140000|2021-10-21 05:29:00|485.27|481.17|485.02|480.92|485.27|481.17|484.96|480.86|16
1634794150000|2021-10-21 05:29:10|485.03|480.93|485.06|480.96|485.1|481|485.03|480.93|8
1634794160000|2021-10-21 05:29:20|485.2|481.1|485.21|481.11|485.22|481.12|485.16|481.06|6
1634794170000|2021-10-21 05:29:30|485.2|481.1|485.25|481.15|485.25|481.15|485.19|481.09|4
1634794180000|2021-10-21 05:29:40|485.24|481.14|485.05|480.95|485.24|481.14|485|480.9|18
1634794190000|2021-10-21 05:29:50|485.04|480.94|485.07|480.97|485.08|480.98|485.01|480.91|7
1634794200000|2021-10-21 05:30:00|485.08|480.98|485.1|481|485.14|481.04|485|480.9|13
1634794210000|2021-10-21 05:30:10|485.07|480.97|485.16|481.06|485.23|481.13|485.02|480.92|17
1634794220000|2021-10-21 05:30:20|485.17|481.07|485.18|481.08|485.21|481.11|485.17|481.07|6
1634794230000|2021-10-21 05:30:30|485.17|481.07|485.17|481.07|485.21|481.11|485.17|481.07|5
1634794240000|2021-10-21 05:30:40|485.15|481.05|485.15|481.05|485.15|481.05|485.14|481.04|3
1634794250000|2021-10-21 05:30:50|485.16|481.06|485.26|481.16|485.33|481.23|485.16|481.06|7
1634794260000|2021-10-21 05:31:00|485.24|481.14|485.28|481.18|485.3|481.2|485.23|481.13|7
1634794270000|2021-10-21 05:31:10|485.23|481.13|485.3|481.2|485.3|481.2|485.23|481.13|4
1634794280000|2021-10-21 05:31:20|485.25|481.15|485.2|481.1|485.25|481.15|485.2|481.1|2
1634794290000|2021-10-21 05:31:30|485.23|481.13|485.21|481.11|485.24|481.14|485.2|481.1|7
1634794300000|2021-10-21 05:31:40|485.2|481.1|485.15|481.05|485.2|481.1|485.15|481.05|6
1634794310000|2021-10-21 05:31:50|485.2|481.1|485.2|481.1|485.2|481.1|485.16|481.06|3
1634794320000|2021-10-21 05:32:00|485.11|481.01|485.06|480.96|485.11|481.01|485.06|480.96|2
1634794330000|2021-10-21 05:32:10|485.04|480.94|485.14|481.04|485.18|481.08|485.04|480.94|9
1634794340000|2021-10-21 05:32:20|485.1|481|484.9|480.8|485.19|481.09|484.9|480.8|13
1634794350000|2021-10-21 05:32:30|484.99|480.89|485|480.9|485.03|480.93|484.99|480.89|6
1634794380000|2021-10-21 05:33:00|485.02|480.92|484.9|480.8|485.02|480.92|484.9|480.8|3
1634794390000|2021-10-21 05:33:10|484.8|480.7|484.73|480.63|484.8|480.7|484.73|480.63|4
1634794400000|2021-10-21 05:33:20|484.8|480.7|484.55|480.45|484.8|480.7|484.55|480.45|6
1634794410000|2021-10-21 05:33:30|484.6|480.5|484.5|480.4|484.6|480.5|484.5|480.4|4
1634794420000|2021-10-21 05:33:40|484.4|480.3|484.38|480.28|484.43|480.33|484.38|480.28|6
1634794430000|2021-10-21 05:33:50|484.4|480.3|484.39|480.29|484.4|480.3|484.39|480.29|2
1634794440000|2021-10-21 05:34:00|484.4|480.3|484.25|480.15|484.4|480.3|484.25|480.15|5
1634794450000|2021-10-21 05:34:10|484.21|480.11|484.21|480.11|484.21|480.11|484.21|480.11|1
1634794460000|2021-10-21 05:34:20|484.22|480.12|484.17|480.07|484.22|480.12|484.17|480.07|10
1634794470000|2021-10-21 05:34:30|484.16|480.06|484.17|480.07|484.17|480.07|484.16|480.06|4
1634794480000|2021-10-21 05:34:40|484.12|480.02|484.2|480.1|484.2|480.1|484.07|479.97|8
1634794490000|2021-10-21 05:34:50|484.15|480.05|484.33|480.23|484.33|480.23|484.15|480.05|14
1634794500000|2021-10-21 05:35:00|484.34|480.24|484.46|480.36|484.47|480.37|484.31|480.21|13
1634794510000|2021-10-21 05:35:10|484.48|480.38|484.7|480.6|484.71|480.61|484.48|480.38|15
1634794520000|2021-10-21 05:35:20|484.8|480.7|484.9|480.8|484.9|480.8|484.78|480.68|5
1634794530000|2021-10-21 05:35:30|484.88|480.78|485.01|480.91|485.01|480.91|484.87|480.77|10
1634794540000|2021-10-21 05:35:40|484.94|480.84|485|480.9|485|480.9|484.94|480.84|2
1634794560000|2021-10-21 05:36:00|484.95|480.85|484.7|480.6|484.95|480.85|484.7|480.6|7
1634794570000|2021-10-21 05:36:10|484.69|480.59|484.96|480.86|484.96|480.86|484.68|480.58|11
1634794580000|2021-10-21 05:36:20|484.97|480.87|485.1|481|485.1|481|484.97|480.87|4
1634794590000|2021-10-21 05:36:30|485.08|480.98|485.17|481.07|485.17|481.07|485.08|480.98|2
1634794600000|2021-10-21 05:36:40|485.19|481.09|485.2|481.1|485.22|481.12|485.19|481.09|4
1634794610000|2021-10-21 05:36:50|485.22|481.12|485.2|481.1|485.22|481.12|485.2|481.1|2
1634794620000|2021-10-21 05:37:00|485.21|481.11|485.2|481.1|485.23|481.13|485.2|481.1|5
1634794640000|2021-10-21 05:37:20|485.25|481.15|485.25|481.15|485.25|481.15|485.25|481.15|1
1634794650000|2021-10-21 05:37:30|485.3|481.2|485.4|481.3|485.4|481.3|485.3|481.2|2
1634794660000|2021-10-21 05:37:40|485.3|481.2|485.25|481.15|485.3|481.2|485.25|481.15|5
1634794670000|2021-10-21 05:37:50|485.26|481.16|485.3|481.2|485.4|481.3|485.26|481.16|4
1634794680000|2021-10-21 05:38:00|485.27|481.17|485.68|481.58|485.68|481.58|485.27|481.17|8
1634794690000|2021-10-21 05:38:10|485.67|481.57|485.79|481.69|485.79|481.69|485.67|481.57|7
1634794700000|2021-10-21 05:38:20|485.77|481.67|485.79|481.69|485.82|481.72|485.74|481.64|9
1634794710000|2021-10-21 05:38:30|485.8|481.7|485.82|481.72|485.82|481.72|485.8|481.7|2
1634794720000|2021-10-21 05:38:40|485.79|481.69|485.68|481.58|485.79|481.69|485.68|481.58|5
1634794730000|2021-10-21 05:38:50|485.66|481.56|486.04|481.94|486.22|482.12|485.66|481.56|23
1634794740000|2021-10-21 05:39:00|486.05|481.95|486.16|482.06|486.21|482.11|486|481.9|20
1634794750000|2021-10-21 05:39:10|486.21|482.11|486.23|482.13|486.24|482.14|486.14|482.04|13
1634794760000|2021-10-21 05:39:20|486.16|482.06|486.01|481.91|486.16|482.06|486.01|481.91|12
1634794770000|2021-10-21 05:39:30|486|481.9|485.93|481.83|486.09|481.99|485.91|481.81|14
1634794780000|2021-10-21 05:39:40|485.92|481.82|485.8|481.7|486|481.9|485.72|481.62|20
1634794790000|2021-10-21 05:39:50|485.82|481.72|485.83|481.73|485.85|481.75|485.82|481.72|9
1634794800000|2021-10-21 05:40:00|485.82|481.72|485.91|481.81|485.92|481.82|485.82|481.72|6
1634794810000|2021-10-21 05:40:10|485.86|481.76|485.68|481.58|485.89|481.79|485.68|481.58|13
1634794820000|2021-10-21 05:40:20|485.66|481.56|485.55|481.45|485.73|481.63|485.4|481.3|20
1634794830000|2021-10-21 05:40:30|485.46|481.36|485.42|481.32|485.47|481.37|485.38|481.28|11
1634794840000|2021-10-21 05:40:40|485.41|481.31|485.49|481.39|485.5|481.4|485.28|481.18|15
1634794850000|2021-10-21 05:40:50|485.5|481.4|485.38|481.28|485.5|481.4|485.38|481.28|9
1634794860000|2021-10-21 05:41:00|485.32|481.22|485.45|481.35|485.51|481.41|485.29|481.19|18
1634794870000|2021-10-21 05:41:10|485.48|481.38|485.46|481.36|485.48|481.38|485.43|481.33|9
1634794880000|2021-10-21 05:41:20|485.42|481.32|485.43|481.33|485.46|481.36|485.39|481.29|14
1634794890000|2021-10-21 05:41:30|485.42|481.32|485.56|481.46|485.56|481.46|485.21|481.11|9
1634794900000|2021-10-21 05:41:40|485.58|481.48|485.47|481.37|485.58|481.48|485.46|481.36|11
1634794910000|2021-10-21 05:41:50|485.48|481.38|485.48|481.38|485.49|481.39|485.39|481.29|9
1634794930000|2021-10-21 05:42:10|485.44|481.34|485.49|481.39|485.49|481.39|485.43|481.33|5
1634794940000|2021-10-21 05:42:20|485.4|481.3|485.39|481.29|485.45|481.35|485.28|481.18|7
1634794950000|2021-10-21 05:42:30|485.36|481.26|485.33|481.23|485.36|481.26|485.33|481.23|2
1634794960000|2021-10-21 05:42:40|485.35|481.25|485.33|481.23|485.35|481.25|485.33|481.23|3
1634794970000|2021-10-21 05:42:50|485.39|481.29|485.41|481.31|485.41|481.31|485.39|481.29|2
1634794980000|2021-10-21 05:43:00|485.42|481.32|485.46|481.36|485.5|481.4|485.42|481.32|4
1634794990000|2021-10-21 05:43:10|485.5|481.4|485.48|481.38|485.5|481.4|485.45|481.35|4
1634795000000|2021-10-21 05:43:20|485.59|481.49|485.87|481.77|485.87|481.77|485.59|481.49|7
1634795010000|2021-10-21 05:43:30|485.85|481.75|485.89|481.79|485.96|481.86|485.85|481.75|7
1634795020000|2021-10-21 05:43:40|485.93|481.83|485.93|481.83|485.93|481.83|485.93|481.83|1
1634795030000|2021-10-21 05:43:50|486.03|481.93|485.97|481.87|486.03|481.93|485.96|481.86|7
1634795040000|2021-10-21 05:44:00|485.96|481.86|485.89|481.79|485.96|481.86|485.86|481.76|6
1634795050000|2021-10-21 05:44:10|485.88|481.78|485.92|481.82|485.92|481.82|485.88|481.78|3
1634795060000|2021-10-21 05:44:20|485.9|481.8|485.86|481.76|486.05|481.95|485.77|481.67|10
1634795070000|2021-10-21 05:44:30|485.92|481.82|485.57|481.47|485.92|481.82|485.57|481.47|7
1634795080000|2021-10-21 05:44:40|485.56|481.46|485.6|481.5|485.75|481.65|485.56|481.46|5
1634795090000|2021-10-21 05:44:50|485.61|481.51|485.68|481.58|485.68|481.58|485.61|481.51|4
1634795100000|2021-10-21 05:45:00|485.64|481.54|485.64|481.54|485.64|481.54|485.64|481.54|1
1634795110000|2021-10-21 05:45:10|485.65|481.55|485.61|481.51|485.83|481.73|485.61|481.51|5
1634795120000|2021-10-21 05:45:20|485.58|481.48|485.58|481.48|485.6|481.5|485.58|481.48|5
1634795130000|2021-10-21 05:45:30|485.59|481.49|485.6|481.5|485.6|481.5|485.59|481.49|4
1634795140000|2021-10-21 05:45:40|485.59|481.49|485.6|481.5|485.6|481.5|485.59|481.49|2
1634795150000|2021-10-21 05:45:50|485.7|481.6|485.8|481.7|485.84|481.74|485.65|481.55|16
1634795160000|2021-10-21 05:46:00|485.75|481.65|485.6|481.5|485.75|481.65|485.59|481.49|12
1634795170000|2021-10-21 05:46:10|485.61|481.51|485.57|481.47|485.63|481.53|485.57|481.47|10
1634795180000|2021-10-21 05:46:20|485.8|481.7|485.45|481.35|485.83|481.73|485.45|481.35|13
1634795190000|2021-10-21 05:46:30|485.46|481.36|485.16|481.06|485.46|481.36|485.1|481|18
1634795200000|2021-10-21 05:46:40|485.15|481.05|485.37|481.27|485.44|481.34|485.15|481.05|11
1634795210000|2021-10-21 05:46:50|485.3|481.2|485.35|481.25|485.38|481.28|485.3|481.2|8
1634795220000|2021-10-21 05:47:00|485.3|481.2|485.5|481.4|485.51|481.41|485.2|481.1|14
1634795230000|2021-10-21 05:47:10|485.51|481.41|485.88|481.78|485.88|481.78|485.5|481.4|12
1634795240000|2021-10-21 05:47:20|485.97|481.87|486.12|482.02|486.12|482.02|485.97|481.87|9
1634795250000|2021-10-21 05:47:30|486.21|482.11|486.42|482.32|486.42|482.32|486.21|482.11|6
1634795260000|2021-10-21 05:47:40|486.4|482.3|486.19|482.09|486.46|482.36|486.1|482|16
1634795270000|2021-10-21 05:47:50|486.24|482.14|486.38|482.28|486.43|482.33|486.24|482.14|6
1634795280000|2021-10-21 05:48:00|486.37|482.27|486.15|482.05|486.43|482.33|486.15|482.05|11
1634795290000|2021-10-21 05:48:10|486.19|482.09|486.19|482.09|486.2|482.1|486.17|482.07|7
1634795300000|2021-10-21 05:48:20|486.2|482.1|486.2|482.1|486.2|482.1|486.2|482.1|1
1634795310000|2021-10-21 05:48:30|486.17|482.07|486.2|482.1|486.2|482.1|486.17|482.07|2
1634795320000|2021-10-21 05:48:40|486.21|482.11|485.92|481.82|486.21|482.11|485.92|481.82|15
1634795330000|2021-10-21 05:48:50|485.93|481.83|485.9|481.8|486.07|481.97|485.9|481.8|11
1634795340000|2021-10-21 05:49:00|485.94|481.84|485.81|481.71|486.06|481.96|485.81|481.71|9
1634795350000|2021-10-21 05:49:10|485.76|481.66|485.88|481.78|485.95|481.85|485.76|481.66|4
1634795360000|2021-10-21 05:49:20|485.87|481.77|485.89|481.79|485.89|481.79|485.87|481.77|2
1634795370000|2021-10-21 05:49:30|485.91|481.81|485.91|481.81|485.91|481.81|485.91|481.81|1
1634795380000|2021-10-21 05:49:40|485.84|481.74|485.73|481.63|485.91|481.81|485.72|481.62|8
1634795390000|2021-10-21 05:49:50|485.74|481.64|485.67|481.57|485.81|481.71|485.67|481.57|4
1634795400000|2021-10-21 05:50:00|485.68|481.58|485.74|481.64|485.76|481.66|485.58|481.48|13
1634795410000|2021-10-21 05:50:10|485.64|481.54|485.71|481.61|485.87|481.77|485.64|481.54|7
1634795420000|2021-10-21 05:50:20|485.72|481.62|485.39|481.29|485.72|481.62|485.39|481.29|12
1634795430000|2021-10-21 05:50:30|485.48|481.38|485.54|481.44|485.54|481.44|485.43|481.33|12
1634795440000|2021-10-21 05:50:40|485.56|481.46|485.76|481.66|485.76|481.66|485.55|481.45|10
1634795450000|2021-10-21 05:50:50|485.78|481.68|485.81|481.71|485.87|481.77|485.78|481.68|12
1634795460000|2021-10-21 05:51:00|485.85|481.75|485.8|481.7|485.87|481.77|485.8|481.7|10
1634795470000|2021-10-21 05:51:10|485.81|481.71|485.75|481.65|485.84|481.74|485.75|481.65|8
1634795480000|2021-10-21 05:51:20|485.72|481.62|485.78|481.68|485.79|481.69|485.72|481.62|8
1634795490000|2021-10-21 05:51:30|485.79|481.69|485.8|481.7|485.8|481.7|485.79|481.69|2
1634795500000|2021-10-21 05:51:40|485.85|481.75|486.04|481.94|486.04|481.94|485.85|481.75|8
1634795510000|2021-10-21 05:51:50|486.03|481.93|486.11|482.01|486.11|482.01|486.03|481.93|3
1634795520000|2021-10-21 05:52:00|486.15|482.05|486.11|482.01|486.15|482.05|486.11|482.01|2
1634795530000|2021-10-21 05:52:10|486.12|482.02|486.16|482.06|486.16|482.06|486.12|482.02|2
1634795550000|2021-10-21 05:52:30|486.2|482.1|486.31|482.21|486.37|482.27|486.2|482.1|7
1634795560000|2021-10-21 05:52:40|486.2|482.1|486.2|482.1|486.27|482.17|486.2|482.1|4
1634795570000|2021-10-21 05:52:50|486.21|482.11|486.25|482.15|486.25|482.15|486.2|482.1|5
1634795580000|2021-10-21 05:53:00|486.24|482.14|486.07|481.97|486.24|482.14|486.05|481.95|15
1634795590000|2021-10-21 05:53:10|486.09|481.99|486.13|482.03|486.13|482.03|486.03|481.93|8
1634795600000|2021-10-21 05:53:20|486.08|481.98|486.2|482.1|486.2|482.1|486.08|481.98|7
1634795610000|2021-10-21 05:53:30|486.23|482.13|486.26|482.16|486.33|482.23|486.23|482.13|7
1634795620000|2021-10-21 05:53:40|486.27|482.17|486.2|482.1|486.29|482.19|486.17|482.07|8
1634795630000|2021-10-21 05:53:50|486.16|482.06|486.22|482.12|486.22|482.12|486.1|482|5
1634795640000|2021-10-21 05:54:00|486.26|482.16|486.04|481.94|486.28|482.18|486.03|481.93|12
1634795650000|2021-10-21 05:54:10|486.03|481.93|485.57|481.47|486.04|481.94|485.57|481.47|12
1634795660000|2021-10-21 05:54:20|485.56|481.46|485.45|481.35|485.66|481.56|485.3|481.2|17
1634795670000|2021-10-21 05:54:30|485.39|481.29|485.27|481.17|485.45|481.35|485.27|481.17|10
1634795680000|2021-10-21 05:54:40|485.28|481.18|485.33|481.23|485.4|481.3|485.28|481.18|7
1634795690000|2021-10-21 05:54:50|485.32|481.22|485.18|481.08|485.4|481.3|485.15|481.05|18
1634795700000|2021-10-21 05:55:00|485.19|481.09|485.14|481.04|485.27|481.17|485.12|481.02|13
1634795710000|2021-10-21 05:55:10|485.13|481.03|484.98|480.88|485.25|481.15|484.96|480.86|16
1634795720000|2021-10-21 05:55:20|484.96|480.86|484.9|480.8|484.98|480.88|484.7|480.6|11
1634795730000|2021-10-21 05:55:30|484.95|480.85|485|480.9|485.17|481.07|484.92|480.82|11
1634795740000|2021-10-21 05:55:40|484.96|480.86|484.6|480.5|484.98|480.88|484.58|480.48|11
1634795750000|2021-10-21 05:55:50|484.57|480.47|484.4|480.3|484.61|480.51|484.4|480.3|19
1634795760000|2021-10-21 05:56:00|484.39|480.29|484.59|480.49|484.7|480.6|484.39|480.29|18
1634795770000|2021-10-21 05:56:10|484.63|480.53|484.8|480.7|484.8|480.7|484.61|480.51|10
1634795780000|2021-10-21 05:56:20|484.81|480.71|484.87|480.77|484.87|480.77|484.8|480.7|7
1634795790000|2021-10-21 05:56:30|484.8|480.7|484.8|480.7|484.87|480.77|484.8|480.7|7
1634795800000|2021-10-21 05:56:40|484.84|480.74|485.21|481.11|485.21|481.11|484.8|480.7|21
1634795810000|2021-10-21 05:56:50|485.23|481.13|485.44|481.34|485.46|481.36|485.23|481.13|15
1634795820000|2021-10-21 05:57:00|485.43|481.33|485|480.9|485.43|481.33|484.91|480.81|28
1634795830000|2021-10-21 05:57:10|485.01|480.91|485.14|481.04|485.16|481.06|485|480.9|13
1634795840000|2021-10-21 05:57:20|485.13|481.03|485.11|481.01|485.13|481.03|485.09|480.99|11
1634795850000|2021-10-21 05:57:30|485.1|481|485.06|480.96|485.1|481|485.06|480.96|5
1634795860000|2021-10-21 05:57:40|485.05|480.95|484.75|480.65|485.05|480.95|484.75|480.65|15
1634795870000|2021-10-21 05:57:50|484.74|480.64|484.79|480.69|484.8|480.7|484.56|480.46|10
1634795880000|2021-10-21 05:58:00|484.84|480.74|484.77|480.67|484.84|480.74|484.75|480.65|5
1634795890000|2021-10-21 05:58:10|484.79|480.69|484.78|480.68|484.83|480.73|484.67|480.57|10
1634795900000|2021-10-21 05:58:20|484.8|480.7|484.4|480.3|484.8|480.7|484.4|480.3|10
1634795910000|2021-10-21 05:58:30|484.41|480.31|484.28|480.18|484.41|480.31|484.28|480.18|9
1634795920000|2021-10-21 05:58:40|484.29|480.19|484.26|480.16|484.32|480.22|484.26|480.16|16
1634795930000|2021-10-21 05:58:50|484.25|480.15|484.21|480.11|484.3|480.2|484.19|480.09|13
1634795940000|2021-10-21 05:59:00|484.22|480.12|484.24|480.14|484.26|480.16|484.21|480.11|6
1634795950000|2021-10-21 05:59:10|484.26|480.16|484.32|480.22|484.36|480.26|484.25|480.15|10
1634795960000|2021-10-21 05:59:20|484.21|480.11|484.3|480.2|484.31|480.21|484.19|480.09|15
1634795970000|2021-10-21 05:59:30|484.21|480.11|484.11|480.01|484.24|480.14|484.11|480.01|10
1634795980000|2021-10-21 05:59:40|484.13|480.03|484.09|479.99|484.13|480.03|484.09|479.99|10
1634795990000|2021-10-21 05:59:50|484.08|479.98|484.1|480|484.1|480|484.08|479.98|3
1634796000000|2021-10-21 06:00:00|484.08|479.98|483.9|479.8|484.08|479.98|483.87|479.77|15
1634796010000|2021-10-21 06:00:10|483.91|479.81|483.89|479.79|483.93|479.83|483.84|479.74|13
1634796020000|2021-10-21 06:00:20|483.85|479.75|484.1|480|484.1|480|483.82|479.72|13
1634796030000|2021-10-21 06:00:30|484.11|480.01|484.12|480.02|484.12|480.02|484|479.9|15
1634796040000|2021-10-21 06:00:40|484.11|480.01|483.9|479.8|484.11|480.01|483.9|479.8|15
1634796050000|2021-10-21 06:00:50|483.93|479.83|483.81|479.71|483.93|479.83|483.81|479.71|8
1634796060000|2021-10-21 06:01:00|483.82|479.72|483.85|479.75|483.86|479.76|483.82|479.72|5
1634796070000|2021-10-21 06:01:10|483.82|479.72|483.75|479.65|483.82|479.72|483.75|479.65|9
1634796080000|2021-10-21 06:01:20|483.74|479.64|483.71|479.61|483.74|479.64|483.66|479.56|10
1634796090000|2021-10-21 06:01:30|483.69|479.59|483.71|479.61|483.71|479.61|483.69|479.59|4
1634796140000|2021-10-21 06:02:20|483.93|479.83|484.2|480.1|484.2|480.1|483.93|479.83|2
1634796150000|2021-10-21 06:02:30|484.35|480.25|484.45|480.35|484.5|480.4|484.3|480.2|4
1634796160000|2021-10-21 06:02:40|484.43|480.33|484.7|480.6|484.7|480.6|484.43|480.33|3
1634796170000|2021-10-21 06:02:50|484.8|480.7|484.8|480.7|484.8|480.7|484.8|480.7|1
1634796180000|2021-10-21 06:03:00|484.9|480.8|484.9|480.8|484.9|480.8|484.9|480.8|1
1634796190000|2021-10-21 06:03:10|484.86|480.76|484.86|480.76|484.86|480.76|484.86|480.76|1
1634796200000|2021-10-21 06:03:20|484.98|480.88|485.09|480.99|485.09|480.99|484.98|480.88|2
1634796210000|2021-10-21 06:03:30|485.1|481|485.06|480.96|485.1|481|485.06|480.96|2
1634796220000|2021-10-21 06:03:40|485|480.9|484.9|480.8|485|480.9|484.9|480.8|2
1634796230000|2021-10-21 06:03:50|485.1|481|485.09|480.99|485.1|481|485|480.9|3
1634796240000|2021-10-21 06:04:00|485.06|480.96|485.1|481|485.1|481|485.06|480.96|2
1634796250000|2021-10-21 06:04:10|485.06|480.96|485.05|480.95|485.06|480.96|485.05|480.95|2
1634796270000|2021-10-21 06:04:30|485.1|481|485.1|481|485.1|481|485.1|481|1
1634796280000|2021-10-21 06:04:40|485.11|481.01|485.13|481.03|485.2|481.1|485.11|481.01|4
1634796290000|2021-10-21 06:04:50|485.12|481.02|485.11|481.01|485.12|481.02|485.11|481.01|2
1634796300000|2021-10-21 06:05:00|485.12|481.02|485.11|481.01|485.12|481.02|485.04|480.94|4
1634796310000|2021-10-21 06:05:10|485.2|481.1|485.3|481.2|485.3|481.2|485.2|481.1|2
1634796340000|2021-10-21 06:05:40|485.4|481.3|485.6|481.5|485.6|481.5|485.4|481.3|4
1634796350000|2021-10-21 06:05:50|485.68|481.58|485.69|481.59|485.7|481.6|485.67|481.57|4
1634796360000|2021-10-21 06:06:00|485.8|481.7|485.85|481.75|485.85|481.75|485.75|481.65|4
1634796370000|2021-10-21 06:06:10|485.8|481.7|485.9|481.8|485.9|481.8|485.8|481.7|2
1634796380000|2021-10-21 06:06:20|485.85|481.75|485.85|481.75|485.85|481.75|485.85|481.75|1
1634796390000|2021-10-21 06:06:30|485.61|481.51|485.7|481.6|485.7|481.6|485.61|481.51|2
1634796400000|2021-10-21 06:06:40|485.74|481.64|485.77|481.67|485.9|481.8|485.73|481.63|15
1634796410000|2021-10-21 06:06:50|485.75|481.65|485.8|481.7|485.81|481.71|485.74|481.64|7
1634796420000|2021-10-21 06:07:00|485.79|481.69|485.77|481.67|485.8|481.7|485.77|481.67|5
1634796430000|2021-10-21 06:07:10|485.75|481.65|485.6|481.5|485.82|481.72|485.6|481.5|14
1634796440000|2021-10-21 06:07:20|485.57|481.47|485.58|481.48|485.61|481.51|485.52|481.42|12
1634796450000|2021-10-21 06:07:30|485.56|481.46|485.87|481.77|485.87|481.77|485.56|481.46|11
1634796460000|2021-10-21 06:07:40|485.83|481.73|486|481.9|486|481.9|485.82|481.72|9
1634796470000|2021-10-21 06:07:50|485.99|481.89|485.8|481.7|486|481.9|485.75|481.65|19
1634796480000|2021-10-21 06:08:00|485.83|481.73|485.9|481.8|485.91|481.81|485.82|481.72|5
1634796490000|2021-10-21 06:08:10|485.93|481.83|485.82|481.72|486|481.9|485.8|481.7|11
1634796500000|2021-10-21 06:08:20|485.81|481.71|485.7|481.6|485.86|481.76|485.65|481.55|13
1634796510000|2021-10-21 06:08:30|485.69|481.59|485.59|481.49|485.69|481.59|485.53|481.43|14
1634796520000|2021-10-21 06:08:40|485.57|481.47|485.43|481.33|485.6|481.5|485.39|481.29|9
1634796530000|2021-10-21 06:08:50|485.32|481.22|485.4|481.3|485.4|481.3|485.3|481.2|4
1634796540000|2021-10-21 06:09:00|485.34|481.24|485.4|481.3|485.52|481.42|485.34|481.24|7
1634796580000|2021-10-21 06:09:40|485.5|481.4|485.38|481.28|485.5|481.4|485.38|481.28|5
1634796590000|2021-10-21 06:09:50|485.4|481.3|485.6|481.5|485.65|481.55|485.39|481.29|18
1634796600000|2021-10-21 06:10:00|485.61|481.51|485.6|481.5|485.62|481.52|485.58|481.48|6
1634796610000|2021-10-21 06:10:10|485.55|481.45|485.16|481.06|485.55|481.45|485.06|480.96|9
1634796620000|2021-10-21 06:10:20|485.15|481.05|484.71|480.61|485.15|481.05|484.7|480.6|15
1634796630000|2021-10-21 06:10:30|484.7|480.6|484.55|480.45|484.71|480.61|484.55|480.45|13
1634796640000|2021-10-21 06:10:40|484.52|480.42|484.8|480.7|484.8|480.7|484.5|480.4|11
1634796650000|2021-10-21 06:10:50|484.95|480.85|484.8|480.7|484.95|480.85|484.73|480.63|9
1634796660000|2021-10-21 06:11:00|484.79|480.69|484.7|480.6|484.89|480.79|484.7|480.6|8
1634796670000|2021-10-21 06:11:10|484.74|480.64|484.65|480.55|484.74|480.64|484.65|480.55|10
1634796680000|2021-10-21 06:11:20|484.6|480.5|484.49|480.39|484.6|480.5|484.49|480.39|7
1634796690000|2021-10-21 06:11:30|484.48|480.38|484.1|480|484.48|480.38|484.05|479.95|12
1634796700000|2021-10-21 06:11:40|484.09|479.99|484.29|480.19|484.49|480.39|484.09|479.99|24
1634796710000|2021-10-21 06:11:50|484.23|480.13|484.02|479.92|484.28|480.18|484.02|479.92|10
1634796720000|2021-10-21 06:12:00|484.05|479.95|484.21|480.11|484.4|480.3|484.03|479.93|18
1634796730000|2021-10-21 06:12:10|484.24|480.14|484.03|479.93|484.24|480.14|484.02|479.92|18
1634796740000|2021-10-21 06:12:20|484.04|479.94|484.25|480.15|484.25|480.15|484.02|479.92|11
1634796750000|2021-10-21 06:12:30|484.24|480.14|484.15|480.05|484.37|480.27|484.15|480.05|12
1634796760000|2021-10-21 06:12:40|484.1|480|484.2|480.1|484.21|480.11|483.95|479.85|17
1634796770000|2021-10-21 06:12:50|484.21|480.11|483.98|479.88|484.21|480.11|483.98|479.88|11
1634796780000|2021-10-21 06:13:00|484.08|479.98|483.89|479.79|484.08|479.98|483.83|479.73|9
1634796790000|2021-10-21 06:13:10|483.96|479.86|484.34|480.24|484.34|480.24|483.94|479.84|12
1634796800000|2021-10-21 06:13:20|484.3|480.2|484.16|480.06|484.3|480.2|484.16|480.06|8
1634796810000|2021-10-21 06:13:30|484.06|479.96|484.4|480.3|484.4|480.3|484.06|479.96|8
1634796820000|2021-10-21 06:13:40|484.39|480.29|484.1|480|484.4|480.3|484.1|480|11
1634796830000|2021-10-21 06:13:50|484.14|480.04|484|479.9|484.14|480.04|483.94|479.84|11
1634796840000|2021-10-21 06:14:00|484.02|479.92|484.4|480.3|484.4|480.3|484|479.9|13
1634796850000|2021-10-21 06:14:10|484.36|480.26|484.5|480.4|484.5|480.4|484.36|480.26|6
1634796860000|2021-10-21 06:14:20|484.4|480.3|484.12|480.02|484.4|480.3|484.12|480.02|8
1634796870000|2021-10-21 06:14:30|484.13|480.03|484.04|479.94|484.13|480.03|484.04|479.94|7
1634796880000|2021-10-21 06:14:40|484.07|479.97|484.06|479.96|484.11|480.01|484.06|479.96|7
1634796890000|2021-10-21 06:14:50|484.04|479.94|483.92|479.82|484.09|479.99|483.9|479.8|18
1634796900000|2021-10-21 06:15:00|483.9|479.8|484.1|480|484.16|480.06|483.9|479.8|8
1634796910000|2021-10-21 06:15:10|484.11|480.01|484.2|480.1|484.2|480.1|484.1|480|5
1634796920000|2021-10-21 06:15:20|484.16|480.06|483.9|479.8|484.16|480.06|483.9|479.8|12
1634796930000|2021-10-21 06:15:30|484|479.9|484.3|480.2|484.33|480.23|484|479.9|8
1634796940000|2021-10-21 06:15:40|484.25|480.15|484.45|480.35|484.45|480.35|484.18|480.08|12
1634796950000|2021-10-21 06:15:50|484.44|480.34|484.6|480.5|484.6|480.5|484.44|480.34|9
1634796960000|2021-10-21 06:16:00|484.59|480.49|484.53|480.43|484.59|480.49|484.4|480.3|9
1634796970000|2021-10-21 06:16:10|484.6|480.5|484.7|480.6|484.7|480.6|484.59|480.49|9
1634796980000|2021-10-21 06:16:20|484.71|480.61|484.9|480.8|484.9|480.8|484.71|480.61|8
1634796990000|2021-10-21 06:16:30|484.89|480.79|484.55|480.45|484.89|480.79|484.55|480.45|9
1634797000000|2021-10-21 06:16:40|484.54|480.44|484.6|480.5|484.62|480.52|484.43|480.33|13
1634797010000|2021-10-21 06:16:50|484.64|480.54|484.6|480.5|484.64|480.54|484.57|480.47|9
1634797020000|2021-10-21 06:17:00|484.59|480.49|484.8|480.7|484.8|480.7|484.53|480.43|16
1634797030000|2021-10-21 06:17:10|484.73|480.63|484.9|480.8|484.94|480.84|484.71|480.61|13
1634797040000|2021-10-21 06:17:20|484.92|480.82|484.75|480.65|484.99|480.89|484.75|480.65|11
1634797050000|2021-10-21 06:17:30|484.7|480.6|484.55|480.45|484.74|480.64|484.55|480.45|9
1634797060000|2021-10-21 06:17:40|484.53|480.43|484.6|480.5|484.6|480.5|484.53|480.43|2
1634797070000|2021-10-21 06:17:50|484.62|480.52|484.7|480.6|484.7|480.6|484.6|480.5|7
1634797080000|2021-10-21 06:18:00|484.6|480.5|484.59|480.49|484.6|480.5|484.59|480.49|2
1634797090000|2021-10-21 06:18:10|484.49|480.39|484.52|480.42|484.7|480.6|484.49|480.39|18
1634797100000|2021-10-21 06:18:20|484.5|480.4|484.44|480.34|484.5|480.4|484.44|480.34|6
1634797110000|2021-10-21 06:18:30|484.46|480.36|484.52|480.42|484.6|480.5|484.42|480.32|9
1634797120000|2021-10-21 06:18:40|484.59|480.49|484.7|480.6|484.7|480.6|484.58|480.48|10
1634797140000|2021-10-21 06:19:00|484.6|480.5|484.7|480.6|484.7|480.6|484.54|480.44|12
1634797150000|2021-10-21 06:19:10|484.6|480.5|484.5|480.4|484.6|480.5|484.48|480.38|8
1634797160000|2021-10-21 06:19:20|484.49|480.39|484.43|480.33|484.6|480.5|484.43|480.33|13
1634797170000|2021-10-21 06:19:30|484.45|480.35|484.5|480.4|484.5|480.4|484.45|480.35|5
1634797180000|2021-10-21 06:19:40|484.47|480.37|484.5|480.4|484.52|480.42|484.47|480.37|11
1634797190000|2021-10-21 06:19:50|484.45|480.35|484.27|480.17|484.45|480.35|484.27|480.17|6
1634797200000|2021-10-21 06:20:00|484.2|480.1|484.3|480.2|484.3|480.2|484.17|480.07|7
1634797210000|2021-10-21 06:20:10|484.37|480.27|484.4|480.3|484.4|480.3|484.37|480.27|2
1634797220000|2021-10-21 06:20:20|484.29|480.19|484.15|480.05|484.29|480.19|484.15|480.05|7
1634797230000|2021-10-21 06:20:30|484.16|480.06|484.15|480.05|484.17|480.07|484.15|480.05|8
1634797240000|2021-10-21 06:20:40|484.1|480|484.06|479.96|484.1|480|483.87|479.77|20
1634797250000|2021-10-21 06:20:50|483.99|479.89|484.4|480.3|484.4|480.3|483.97|479.87|14
1634797260000|2021-10-21 06:21:00|484.39|480.29|484.41|480.31|484.6|480.5|484.38|480.28|14
1634797270000|2021-10-21 06:21:10|484.4|480.3|484.21|480.11|484.4|480.3|484.21|480.11|11
1634797280000|2021-10-21 06:21:20|484.2|480.1|484.07|479.97|484.2|480.1|484.04|479.94|13
1634797290000|2021-10-21 06:21:30|484.06|479.96|484.14|480.04|484.14|480.04|484.06|479.96|7
1634797300000|2021-10-21 06:21:40|484.12|480.02|484.11|480.01|484.14|480.04|484.11|480.01|7
1634797310000|2021-10-21 06:21:50|484.1|480|483.96|479.86|484.1|480|483.94|479.84|7
1634797320000|2021-10-21 06:22:00|483.95|479.85|483.99|479.89|484|479.9|483.94|479.84|10
1634797330000|2021-10-21 06:22:10|483.97|479.87|483.9|479.8|484|479.9|483.9|479.8|10
1634797340000|2021-10-21 06:22:20|483.86|479.76|483.8|479.7|483.86|479.76|483.76|479.66|9
1634797350000|2021-10-21 06:22:30|483.73|479.63|483.56|479.46|483.73|479.63|483.56|479.46|8
1634797360000|2021-10-21 06:22:40|483.55|479.45|483.5|479.4|483.55|479.45|483.28|479.18|13
1634797370000|2021-10-21 06:22:50|483.48|479.38|483.49|479.39|483.65|479.55|483.48|479.38|17
1634797380000|2021-10-21 06:23:00|483.43|479.33|483.47|479.37|483.47|479.37|483.34|479.24|16
1634797390000|2021-10-21 06:23:10|483.4|479.3|483.25|479.15|483.4|479.3|483.25|479.15|16
1634797400000|2021-10-21 06:23:20|483.26|479.16|483.3|479.2|483.4|479.3|483.25|479.15|8
1634797410000|2021-10-21 06:23:30|483.25|479.15|483.2|479.1|483.4|479.3|483.2|479.1|10
1634797420000|2021-10-21 06:23:40|483.18|479.08|483.19|479.09|483.27|479.17|483.18|479.08|7
1634797430000|2021-10-21 06:23:50|483.2|479.1|483.4|479.3|483.6|479.5|483.2|479.1|21
1634797440000|2021-10-21 06:24:00|483.35|479.25|483.12|479.02|483.42|479.32|483.12|479.02|13
1634797450000|2021-10-21 06:24:10|483.1|479|483.11|479.01|483.11|479.01|483.08|478.98|4
1634797460000|2021-10-21 06:24:20|483.1|479|483.31|479.21|483.5|479.4|483.1|479|17
1634797470000|2021-10-21 06:24:30|483.23|479.13|483.2|479.1|483.23|479.13|483.2|479.1|3
1634797480000|2021-10-21 06:24:40|483.1|479|483.37|479.27|483.4|479.3|483.02|478.92|12
1634797490000|2021-10-21 06:24:50|483.31|479.21|483.22|479.12|483.4|479.3|483.22|479.12|15
1634797500000|2021-10-21 06:25:00|483.21|479.11|483.09|478.99|483.21|479.11|483.02|478.92|10
1634797510000|2021-10-21 06:25:10|482.97|478.87|482.9|478.8|483.2|479.1|482.9|478.8|11
1634797520000|2021-10-21 06:25:20|482.85|478.75|483.01|478.91|483.01|478.91|482.85|478.75|7
1634797530000|2021-10-21 06:25:30|483|478.9|482.33|478.23|483|478.9|482.24|478.14|13
1634797540000|2021-10-21 06:25:40|482.29|478.19|482.65|478.55|482.78|478.68|482.29|478.19|21
1634797550000|2021-10-21 06:25:50|482.69|478.59|482.51|478.41|482.69|478.59|482.51|478.41|16
1634797560000|2021-10-21 06:26:00|482.52|478.42|482.51|478.41|482.54|478.44|482.48|478.38|11
1634797570000|2021-10-21 06:26:10|482.5|478.4|482.1|478|482.5|478.4|482.1|478|10
1634797580000|2021-10-21 06:26:20|482|477.9|481.83|477.73|482|477.9|481.8|477.7|18
1634797590000|2021-10-21 06:26:30|481.84|477.74|481.47|477.37|481.89|477.79|481.47|477.37|16
1634797600000|2021-10-21 06:26:40|481.56|477.46|481.69|477.59|481.69|477.59|481.51|477.41|6
1634797610000|2021-10-21 06:26:50|481.71|477.61|481.92|477.82|481.92|477.82|481.71|477.61|17
1634797620000|2021-10-21 06:27:00|481.93|477.83|481.87|477.77|481.98|477.88|481.86|477.76|12
1634797630000|2021-10-21 06:27:10|481.9|477.8|481.92|477.82|481.98|477.88|481.9|477.8|7
1634797640000|2021-10-21 06:27:20|481.88|477.78|481.7|477.6|481.88|477.78|481.7|477.6|8
1634797650000|2021-10-21 06:27:30|481.77|477.67|481.87|477.77|481.88|477.78|481.77|477.67|7
1634797660000|2021-10-21 06:27:40|481.89|477.79|481.92|477.82|481.92|477.82|481.86|477.76|4
1634797670000|2021-10-21 06:27:50|482.01|477.91|482.24|478.14|482.24|478.14|482|477.9|14
1634797680000|2021-10-21 06:28:00|482.18|478.08|482.36|478.26|482.36|478.26|482.17|478.07|14
1634797690000|2021-10-21 06:28:10|482.38|478.28|482.77|478.67|482.77|478.67|482.38|478.28|16
1634797700000|2021-10-21 06:28:20|482.78|478.68|482.6|478.5|482.83|478.73|482.6|478.5|14
1634797710000|2021-10-21 06:28:30|482.63|478.53|482.59|478.49|482.68|478.58|482.58|478.48|17
1634797720000|2021-10-21 06:28:40|482.58|478.48|482.62|478.52|482.62|478.52|482.56|478.46|6
1634797730000|2021-10-21 06:28:50|482.67|478.57|482.89|478.79|482.89|478.79|482.67|478.57|11
1634797740000|2021-10-21 06:29:00|482.9|478.8|482.7|478.6|482.9|478.8|482.7|478.6|8
1634797750000|2021-10-21 06:29:10|482.69|478.59|482.6|478.5|482.7|478.6|482.56|478.46|7
1634797760000|2021-10-21 06:29:20|482.55|478.45|482.39|478.29|482.6|478.5|482.39|478.29|5
1634797770000|2021-10-21 06:29:30|482.4|478.3|482.3|478.2|482.4|478.3|482.3|478.2|5
1634797780000|2021-10-21 06:29:40|482.2|478.1|482.1|478|482.21|478.11|482.1|478|19
1634797790000|2021-10-21 06:29:50|482.15|478.05|482.22|478.12|482.22|478.12|482.05|477.95|6
1634797800000|2021-10-21 06:30:00|482.27|478.17|482|477.9|482.27|478.17|482|477.9|11
1634797810000|2021-10-21 06:30:10|482.02|477.92|482|477.9|482.12|478.02|482|477.9|6
1634797820000|2021-10-21 06:30:20|481.97|477.87|481.6|477.5|481.97|477.87|481.55|477.45|8
1634797830000|2021-10-21 06:30:30|481.58|477.48|481.38|477.28|481.58|477.48|481.36|477.26|10
1634797840000|2021-10-21 06:30:40|481.56|477.46|481.4|477.3|481.7|477.6|481.4|477.3|9
1634797850000|2021-10-21 06:30:50|481.37|477.27|481.3|477.2|481.4|477.3|481.3|477.2|8
1634797860000|2021-10-21 06:31:00|481.27|477.17|481.4|477.3|481.5|477.4|481.25|477.15|8
1634797870000|2021-10-21 06:31:10|481.5|477.4|481.7|477.6|481.7|477.6|481.5|477.4|3
1634797880000|2021-10-21 06:31:20|481.81|477.71|481.9|477.8|481.9|477.8|481.81|477.71|5
1634797890000|2021-10-21 06:31:30|481.91|477.81|481.6|477.5|481.91|477.81|481.6|477.5|19
1634797900000|2021-10-21 06:31:40|481.61|477.51|481.5|477.4|481.61|477.51|481.5|477.4|6
1634797910000|2021-10-21 06:31:50|481.43|477.33|481.59|477.49|481.59|477.49|481.43|477.33|6
1634797920000|2021-10-21 06:32:00|481.6|477.5|481.55|477.45|481.7|477.6|481.5|477.4|8
1634797930000|2021-10-21 06:32:10|481.47|477.37|481.69|477.59|481.7|477.6|481.47|477.37|7
1634797940000|2021-10-21 06:32:20|481.7|477.6|481.72|477.62|481.72|477.62|481.59|477.49|13
1634797950000|2021-10-21 06:32:30|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1634797980000|2021-10-21 06:33:00|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1634797990000|2021-10-21 06:33:10|481.85|477.75|481.9|477.8|481.93|477.83|481.85|477.75|4
1634798000000|2021-10-21 06:33:20|482|477.9|482|477.9|482|477.9|482|477.9|1
1634798020000|2021-10-21 06:33:40|481.9|477.8|481.7|477.6|481.9|477.8|481.7|477.6|7
1634798030000|2021-10-21 06:33:50|481.8|477.7|481.9|477.8|481.94|477.84|481.8|477.7|5
1634798040000|2021-10-21 06:34:00|481.8|477.7|481.8|477.7|481.8|477.7|481.7|477.6|9
1634798050000|2021-10-21 06:34:10|481.85|477.75|481.9|477.8|481.9|477.8|481.85|477.75|2
1634798060000|2021-10-21 06:34:20|481.95|477.85|481.9|477.8|481.98|477.88|481.9|477.8|3
1634798070000|2021-10-21 06:34:30|481.8|477.7|481.5|477.4|481.8|477.7|481.5|477.4|10
1634798080000|2021-10-21 06:34:40|481.52|477.42|481.3|477.2|481.52|477.42|481.28|477.18|10
1634798090000|2021-10-21 06:34:50|481.31|477.21|481.35|477.25|481.35|477.25|481.31|477.21|2
1634798100000|2021-10-21 06:35:00|481.39|477.29|480.9|476.8|481.39|477.29|480.9|476.8|12
1634798110000|2021-10-21 06:35:10|480.81|476.71|480.68|476.58|480.81|476.71|480.68|476.58|3
1634798120000|2021-10-21 06:35:20|480.74|476.64|480.82|476.72|480.82|476.72|480.72|476.62|4
1634798130000|2021-10-21 06:35:30|480.9|476.8|480.8|476.7|480.9|476.8|480.8|476.7|2
1634798140000|2021-10-21 06:35:40|480.76|476.66|480.68|476.58|480.76|476.66|480.68|476.58|2
1634798150000|2021-10-21 06:35:50|480.62|476.52|480.4|476.3|480.67|476.57|480.4|476.3|18
1634798160000|2021-10-21 06:36:00|480.41|476.31|480.4|476.3|480.42|476.32|480.39|476.29|10
1634798170000|2021-10-21 06:36:10|480.43|476.33|480.6|476.5|480.62|476.52|480.43|476.33|9
1634798180000|2021-10-21 06:36:20|480.65|476.55|480.68|476.58|480.68|476.58|480.6|476.5|3
1634798190000|2021-10-21 06:36:30|480.6|476.5|480.62|476.52|480.62|476.52|480.55|476.45|3
1634798200000|2021-10-21 06:36:40|480.6|476.5|480.22|476.12|480.61|476.51|480.19|476.09|12
1634798210000|2021-10-21 06:36:50|480.21|476.11|480.06|475.96|480.21|476.11|480.06|475.96|12
1634798220000|2021-10-21 06:37:00|480.07|475.97|480.1|476|480.1|476|480|475.9|13
1634798230000|2021-10-21 06:37:10|480.09|475.99|480.06|475.96|480.09|475.99|480.03|475.93|4
1634798240000|2021-10-21 06:37:20|480.05|475.95|480|475.9|480.06|475.96|479.99|475.89|10
1634798250000|2021-10-21 06:37:30|480.05|475.95|480.18|476.08|480.18|476.08|480.05|475.95|7
1634798260000|2021-10-21 06:37:40|480.2|476.1|480.3|476.2|480.44|476.34|480.18|476.08|9
1634798270000|2021-10-21 06:37:50|480.32|476.22|479.69|475.59|480.32|476.22|479.6|475.5|17
1634798280000|2021-10-21 06:38:00|479.68|475.58|480.12|476.02|480.12|476.02|479.66|475.56|14
1634798290000|2021-10-21 06:38:10|480.13|476.03|480.11|476.01|480.14|476.04|480.08|475.98|7
1634798300000|2021-10-21 06:38:20|480.12|476.02|480.15|476.05|480.15|476.05|480.12|476.02|3
1634798310000|2021-10-21 06:38:30|480.1|476|480|475.9|480.12|476.02|479.99|475.89|11
1634798320000|2021-10-21 06:38:40|479.91|475.81|479.72|475.62|479.91|475.81|479.63|475.53|15
1634798330000|2021-10-21 06:38:50|479.68|475.58|479.94|475.84|479.94|475.84|479.68|475.58|17
1634798340000|2021-10-21 06:39:00|479.95|475.85|479.73|475.63|479.96|475.86|479.73|475.63|16
1634798350000|2021-10-21 06:39:10|479.7|475.6|478.92|474.82|479.7|475.6|478.76|474.66|21
1634798360000|2021-10-21 06:39:20|478.87|474.77|479.37|475.27|479.48|475.38|478.87|474.77|26
1634798370000|2021-10-21 06:39:30|479.38|475.28|479.4|475.3|479.42|475.32|479.24|475.14|9
1634798380000|2021-10-21 06:39:40|479.45|475.35|479.24|475.14|479.45|475.35|479.24|475.14|6
1634798390000|2021-10-21 06:39:50|479.25|475.15|479.55|475.45|479.69|475.59|479.24|475.14|19
1634798400000|2021-10-21 06:40:00|479.47|475.37|479.45|475.35|479.49|475.39|479.41|475.31|4
1634798410000|2021-10-21 06:40:10|479.4|475.3|479.56|475.46|479.56|475.46|479.4|475.3|5
1634798420000|2021-10-21 06:40:20|479.59|475.49|479.46|475.36|479.59|475.49|479.43|475.33|10
1634798430000|2021-10-21 06:40:30|479.26|475.16|478.9|474.8|479.28|475.18|478.88|474.78|19
1634798440000|2021-10-21 06:40:40|478.99|474.89|479.1|475|479.2|475.1|478.91|474.81|10
1634798450000|2021-10-21 06:40:50|479.04|474.94|478.9|474.8|479.13|475.03|478.89|474.79|12
1634798460000|2021-10-21 06:41:00|478.82|474.72|478.87|474.77|478.9|474.8|478.82|474.72|5
1634798470000|2021-10-21 06:41:10|478.9|474.8|478.8|474.7|478.9|474.8|478.65|474.55|6
1634798480000|2021-10-21 06:41:20|478.85|474.75|478.96|474.86|478.98|474.88|478.73|474.63|17
1634798490000|2021-10-21 06:41:30|478.97|474.87|479|474.9|479|474.9|478.85|474.75|13
1634798500000|2021-10-21 06:41:40|478.93|474.83|478.7|474.6|478.97|474.87|478.64|474.54|11
1634798510000|2021-10-21 06:41:50|478.63|474.53|478.65|474.55|478.8|474.7|478.63|474.53|7
1634798520000|2021-10-21 06:42:00|478.5|474.4|478.3|474.2|478.5|474.4|478.3|474.2|10
1634798530000|2021-10-21 06:42:10|478.31|474.21|478.2|474.1|478.31|474.21|478.16|474.06|14
1634798540000|2021-10-21 06:42:20|478.19|474.09|477.49|473.39|478.2|474.1|477.49|473.39|13
1634798550000|2021-10-21 06:42:30|477.54|473.44|478.05|473.95|478.07|473.97|477.52|473.42|18
1634798560000|2021-10-21 06:42:40|478.06|473.96|478.11|474.01|478.13|474.03|478.05|473.95|11
1634798570000|2021-10-21 06:42:50|478.13|474.03|478.3|474.2|478.37|474.27|478.13|474.03|13
1634798580000|2021-10-21 06:43:00|478.35|474.25|478.28|474.18|478.35|474.25|478.27|474.17|4
1634798590000|2021-10-21 06:43:10|478.33|474.23|478.21|474.11|478.41|474.31|477.93|473.83|19
1634798600000|2021-10-21 06:43:20|478.18|474.08|477.93|473.83|478.22|474.12|477.93|473.83|17
1634798610000|2021-10-21 06:43:30|477.92|473.82|476.61|472.51|477.92|473.82|476.61|472.51|22
1634798620000|2021-10-21 06:43:40|476.6|472.5|476.74|472.64|476.97|472.87|476.6|472.5|23
1634798630000|2021-10-21 06:43:50|476.75|472.65|477.39|473.29|477.39|473.29|476.75|472.65|30
1634798640000|2021-10-21 06:44:00|477.58|473.48|477.87|473.77|477.94|473.84|477.58|473.48|28
1634798650000|2021-10-21 06:44:10|477.88|473.78|477.48|473.38|477.89|473.79|477.47|473.37|19
1634798660000|2021-10-21 06:44:20|477.47|473.37|477.95|473.85|477.95|473.85|477.46|473.36|27
1634798670000|2021-10-21 06:44:30|477.96|473.86|478.01|473.91|478.04|473.94|477.96|473.86|10
1634798680000|2021-10-21 06:44:40|478.11|474.01|477.67|473.57|478.17|474.07|477.67|473.57|12
1634798690000|2021-10-21 06:44:50|477.6|473.5|477.75|473.65|477.75|473.65|477.48|473.38|21
1634798700000|2021-10-21 06:45:00|477.76|473.66|477.25|473.15|477.8|473.7|477.25|473.15|19
1634798710000|2021-10-21 06:45:10|477.18|473.08|477.39|473.29|477.39|473.29|477.15|473.05|17
1634798720000|2021-10-21 06:45:20|477.55|473.45|477.49|473.39|477.63|473.53|477.33|473.23|20
1634798730000|2021-10-21 06:45:30|477.56|473.46|477.59|473.49|477.69|473.59|477.55|473.45|17
1634798740000|2021-10-21 06:45:40|477.6|473.5|477.85|473.75|477.85|473.75|477.6|473.5|19
1634798750000|2021-10-21 06:45:50|477.86|473.76|478.1|474|478.1|474|477.84|473.74|9
1634798760000|2021-10-21 06:46:00|478.14|474.04|478.53|474.43|478.54|474.44|478.14|474.04|25
1634798770000|2021-10-21 06:46:10|478.54|474.44|478.76|474.66|478.79|474.69|478.54|474.44|17
1634798780000|2021-10-21 06:46:20|478.92|474.82|478.92|474.82|478.92|474.82|478.92|474.82|1
1634798790000|2021-10-21 06:46:30|479.18|475.08|479.39|475.29|479.49|475.39|479.16|475.06|20
1634798800000|2021-10-21 06:46:40|479.38|475.28|479.4|475.3|479.43|475.33|479.38|475.28|9
1634798810000|2021-10-21 06:46:50|479.41|475.31|479.52|475.42|479.6|475.5|479.41|475.31|5
1634798820000|2021-10-21 06:47:00|479.59|475.49|479.4|475.3|479.59|475.49|479.39|475.29|6
1634798830000|2021-10-21 06:47:10|479.39|475.29|479.69|475.59|479.69|475.59|479.39|475.29|5
1634798840000|2021-10-21 06:47:20|479.7|475.6|479.7|475.6|479.7|475.6|479.7|475.6|1
1634798850000|2021-10-21 06:47:30|479.58|475.48|479.74|475.64|479.74|475.64|479.58|475.48|5
1634798860000|2021-10-21 06:47:40|479.75|475.65|479.75|475.65|479.75|475.65|479.75|475.65|1
1634798870000|2021-10-21 06:47:50|479.7|475.6|479.7|475.6|479.77|475.67|479.7|475.6|3
1634798880000|2021-10-21 06:48:00|479.69|475.59|479.8|475.7|479.81|475.71|479.67|475.57|8
1634798890000|2021-10-21 06:48:10|479.83|475.73|479.86|475.76|479.86|475.76|479.77|475.67|7
1634798900000|2021-10-21 06:48:20|479.85|475.75|479.51|475.41|479.87|475.77|479.51|475.41|17
1634798910000|2021-10-21 06:48:30|479.52|475.42|479.2|475.1|479.52|475.42|479.2|475.1|15
1634798920000|2021-10-21 06:48:40|479.21|475.11|479.2|475.1|479.35|475.25|479.2|475.1|15
1634798930000|2021-10-21 06:48:50|479.19|475.09|479.2|475.1|479.34|475.24|479.18|475.08|15
1634798940000|2021-10-21 06:49:00|479.17|475.07|478.77|474.67|479.17|475.07|478.77|474.67|12
1634798950000|2021-10-21 06:49:10|478.7|474.6|479.1|475|479.1|475|478.6|474.5|21
1634798960000|2021-10-21 06:49:20|479.19|475.09|479.14|475.04|479.26|475.16|479.08|474.98|16
1634798970000|2021-10-21 06:49:30|479.17|475.07|479.12|475.02|479.19|475.09|479.1|475|9
1634798980000|2021-10-21 06:49:40|479.09|474.99|479.06|474.96|479.14|475.04|478.95|474.85|11
1634798990000|2021-10-21 06:49:50|479.05|474.95|478.86|474.76|479.07|474.97|478.86|474.76|12
1634799000000|2021-10-21 06:50:00|478.87|474.77|478.76|474.66|478.87|474.77|478.73|474.63|11
1634799010000|2021-10-21 06:50:10|478.77|474.67|478.46|474.36|478.77|474.67|478.45|474.35|24
1634799020000|2021-10-21 06:50:20|478.45|474.35|478.51|474.41|478.51|474.41|478.44|474.34|19
1634799030000|2021-10-21 06:50:30|478.5|474.4|478.4|474.3|478.51|474.41|478.38|474.28|10
1634799040000|2021-10-21 06:50:40|478.38|474.28|478.3|474.2|478.47|474.37|478.3|474.2|8
1634799050000|2021-10-21 06:50:50|478.29|474.19|478.2|474.1|478.3|474.2|478.18|474.08|7
1634799060000|2021-10-21 06:51:00|478.15|474.05|478.21|474.11|478.21|474.11|478.07|473.97|8
1634799070000|2021-10-21 06:51:10|478.2|474.1|478.29|474.19|478.29|474.19|478.11|474.01|7
1634799080000|2021-10-21 06:51:20|478.31|474.21|478.29|474.19|478.37|474.27|478.29|474.19|6
1634799090000|2021-10-21 06:51:30|478.34|474.24|478.31|474.21|478.35|474.25|478.31|474.21|4
1634799100000|2021-10-21 06:51:40|478.3|474.2|478.48|474.38|478.58|474.48|478.3|474.2|20
1634799110000|2021-10-21 06:51:50|478.58|474.48|478.3|474.2|478.58|474.48|478.27|474.17|19
1634799120000|2021-10-21 06:52:00|478.33|474.23|478.44|474.34|478.67|474.57|478.32|474.22|18
1634799130000|2021-10-21 06:52:10|478.53|474.43|478.2|474.1|478.53|474.43|478.2|474.1|16
1634799140000|2021-10-21 06:52:20|478.28|474.18|478.27|474.17|478.28|474.18|478.25|474.15|8
1634799150000|2021-10-21 06:52:30|478.35|474.25|478.33|474.23|478.36|474.26|478.3|474.2|7
1634799160000|2021-10-21 06:52:40|478.29|474.19|478.31|474.21|478.44|474.34|478.29|474.19|15
1634799170000|2021-10-21 06:52:50|478.3|474.2|478.59|474.49|478.62|474.52|478.27|474.17|20
1634799180000|2021-10-21 06:53:00|478.62|474.52|479.05|474.95|479.09|474.99|478.62|474.52|25
1634799190000|2021-10-21 06:53:10|479.06|474.96|479.19|475.09|479.19|475.09|478.96|474.86|6
1634799200000|2021-10-21 06:53:20|479.25|475.15|479.8|475.7|479.8|475.7|479.23|475.13|8
1634799210000|2021-10-21 06:53:30|479.76|475.66|479.71|475.61|479.76|475.66|479.6|475.5|6
1634799220000|2021-10-21 06:53:40|479.77|475.67|479.77|475.67|479.77|475.67|479.77|475.67|1
1634799230000|2021-10-21 06:53:50|479.78|475.68|480.01|475.91|480.1|476|479.78|475.68|13
1634799240000|2021-10-21 06:54:00|480|475.9|480.01|475.91|480.09|475.99|480|475.9|12
1634799250000|2021-10-21 06:54:10|480.02|475.92|479.85|475.75|480.02|475.92|479.85|475.75|9
1634799260000|2021-10-21 06:54:20|479.9|475.8|480.15|476.05|480.15|476.05|479.86|475.76|17
1634799270000|2021-10-21 06:54:30|480.13|476.03|480.38|476.28|480.41|476.31|480.13|476.03|10
1634799280000|2021-10-21 06:54:40|480.36|476.26|480.33|476.23|480.5|476.4|480.32|476.22|20
1634799290000|2021-10-21 06:54:50|480.31|476.21|480.05|475.95|480.31|476.21|480.05|475.95|18
1634799300000|2021-10-21 06:55:00|480.03|475.93|480.06|475.96|480.08|475.98|479.98|475.88|10
1634799310000|2021-10-21 06:55:10|480.08|475.98|480.09|475.99|480.2|476.1|480.08|475.98|12
1634799320000|2021-10-21 06:55:20|480.08|475.98|480.03|475.93|480.11|476.01|480.03|475.93|5
1634799330000|2021-10-21 06:55:30|480.05|475.95|480.15|476.05|480.16|476.06|480.05|475.95|5
1634799340000|2021-10-21 06:55:40|480.14|476.04|480.06|475.96|480.14|476.04|480.06|475.96|5
1634799350000|2021-10-21 06:55:50|480.05|475.95|480.04|475.94|480.06|475.96|480.04|475.94|4
1634799360000|2021-10-21 06:56:00|480.03|475.93|479.98|475.88|480.03|475.93|479.98|475.88|4
1634799370000|2021-10-21 06:56:10|479.95|475.85|479.88|475.78|480.07|475.97|479.8|475.7|13
1634799380000|2021-10-21 06:56:20|479.81|475.71|480|475.9|480.01|475.91|479.8|475.7|7
1634799390000|2021-10-21 06:56:30|480.03|475.93|480|475.9|480.03|475.93|479.87|475.77|15
1634799400000|2021-10-21 06:56:40|479.98|475.88|480.03|475.93|480.05|475.95|479.92|475.82|9
1634799410000|2021-10-21 06:56:50|480.14|476.04|479.99|475.89|480.14|476.04|479.98|475.88|7
1634799420000|2021-10-21 06:57:00|479.9|475.8|479.88|475.78|479.9|475.8|479.85|475.75|5
1634799430000|2021-10-21 06:57:10|479.9|475.8|479.9|475.8|480|475.9|479.9|475.8|6
1634799440000|2021-10-21 06:57:20|479.93|475.83|480|475.9|480.02|475.92|479.93|475.83|11
1634799450000|2021-10-21 06:57:30|479.9|475.8|479.82|475.72|479.9|475.8|479.8|475.7|8
1634799460000|2021-10-21 06:57:40|479.8|475.7|480.06|475.96|480.09|475.99|479.8|475.7|15
1634799470000|2021-10-21 06:57:50|480.05|475.95|479.8|475.7|480.05|475.95|479.8|475.7|7
1634799480000|2021-10-21 06:58:00|479.78|475.68|479.97|475.87|480.05|475.95|479.78|475.68|12
1634799490000|2021-10-21 06:58:10|480.02|475.92|479.86|475.76|480.02|475.92|479.86|475.76|5
1634799500000|2021-10-21 06:58:20|480|475.9|480.3|476.2|480.3|476.2|479.95|475.85|13
1634799510000|2021-10-21 06:58:30|480.34|476.24|480.49|476.39|480.55|476.45|480.31|476.21|10
1634799520000|2021-10-21 06:58:40|480.47|476.37|480.41|476.31|480.5|476.4|480.4|476.3|9
1634799530000|2021-10-21 06:58:50|480.4|476.3|480.57|476.47|480.57|476.47|480.4|476.3|14
1634799540000|2021-10-21 06:59:00|480.59|476.49|480.54|476.44|480.66|476.56|480.41|476.31|18
1634799550000|2021-10-21 06:59:10|480.58|476.48|480.6|476.5|480.62|476.52|480.53|476.43|7
1634799560000|2021-10-21 06:59:20|480.59|476.49|480.5|476.4|480.59|476.49|480.5|476.4|9
1634799570000|2021-10-21 06:59:30|480.51|476.41|480.5|476.4|480.51|476.41|480.5|476.4|2
1634799580000|2021-10-21 06:59:40|480.63|476.53|480.42|476.32|480.74|476.64|480.42|476.32|24
1634799590000|2021-10-21 06:59:50|480.43|476.33|480.58|476.48|480.58|476.48|480.4|476.3|15
1634799600000|2021-10-21 07:00:00|480.53|476.43|480.23|476.13|480.53|476.43|480.2|476.1|18
1634799610000|2021-10-21 07:00:10|480.2|476.1|480.27|476.17|480.29|476.19|480.18|476.08|18
1634799620000|2021-10-21 07:00:20|480.28|476.18|480.39|476.29|480.39|476.29|480.23|476.13|14
1634799630000|2021-10-21 07:00:30|480.38|476.28|480.41|476.31|480.46|476.36|480.34|476.24|20
1634799640000|2021-10-21 07:00:40|480.4|476.3|480.07|475.97|480.4|476.3|480.06|475.96|16
1634799650000|2021-10-21 07:00:50|480.06|475.96|480.09|475.99|480.09|475.99|480.06|475.96|6
1634799660000|2021-10-21 07:01:00|480.12|476.02|480.22|476.12|480.22|476.12|480.11|476.01|6
1634799670000|2021-10-21 07:01:10|480.21|476.11|480.2|476.1|480.23|476.13|480.2|476.1|6
1634799680000|2021-10-21 07:01:20|480.21|476.11|480.17|476.07|480.21|476.11|480.17|476.07|3
1634799690000|2021-10-21 07:01:30|480.15|476.05|480.04|475.94|480.15|476.05|480.01|475.91|11
1634799700000|2021-10-21 07:01:40|480.05|475.95|479.97|475.87|480.07|475.97|479.97|475.87|12
1634799710000|2021-10-21 07:01:50|479.96|475.86|479.9|475.8|479.96|475.86|479.9|475.8|3
1634799720000|2021-10-21 07:02:00|479.87|475.77|480.11|476.01|480.11|476.01|479.85|475.75|12
1634799730000|2021-10-21 07:02:10|480.13|476.03|480.17|476.07|480.2|476.1|480.13|476.03|12
1634799740000|2021-10-21 07:02:20|480.16|476.06|480.4|476.3|480.46|476.36|480.16|476.06|16
1634799750000|2021-10-21 07:02:30|480.36|476.26|480.36|476.26|480.36|476.26|480.36|476.26|1
1634799760000|2021-10-21 07:02:40|480.32|476.22|480.35|476.25|480.39|476.29|480.32|476.22|14
1634799770000|2021-10-21 07:02:50|480.33|476.23|480.24|476.14|480.35|476.25|480.23|476.13|16
1634799780000|2021-10-21 07:03:00|480.23|476.13|480.11|476.01|480.23|476.13|480.1|476|11
1634799790000|2021-10-21 07:03:10|480.1|476|480.04|475.94|480.1|476|480.04|475.94|6
1634799800000|2021-10-21 07:03:20|480.03|475.93|480.18|476.08|480.18|476.08|480|475.9|5
1634799810000|2021-10-21 07:03:30|480.21|476.11|480|475.9|480.21|476.11|480|475.9|7
1634799820000|2021-10-21 07:03:40|479.99|475.89|480.08|475.98|480.1|476|479.99|475.89|6
1634799830000|2021-10-21 07:03:50|480.05|475.95|480.25|476.15|480.25|476.15|480|475.9|10
1634799840000|2021-10-21 07:04:00|480.21|476.11|480.49|476.39|480.5|476.4|480.21|476.11|19
1634799850000|2021-10-21 07:04:10|480.5|476.4|480.55|476.45|480.55|476.45|480.5|476.4|2
1634799860000|2021-10-21 07:04:20|480.5|476.4|480.64|476.54|480.73|476.63|480.49|476.39|11
1634799870000|2021-10-21 07:04:30|480.74|476.64|480.51|476.41|480.74|476.64|480.51|476.41|19
1634799880000|2021-10-21 07:04:40|480.5|476.4|480.21|476.11|480.6|476.5|480.21|476.11|10
1634799890000|2021-10-21 07:04:50|480.25|476.15|480.5|476.4|480.51|476.41|480.25|476.15|11
1634799900000|2021-10-21 07:05:00|480.49|476.39|480.31|476.21|480.49|476.39|480.31|476.21|12
1634799910000|2021-10-21 07:05:10|480.3|476.2|480.33|476.23|480.33|476.23|480.24|476.14|11
1634799920000|2021-10-21 07:05:20|480.38|476.28|480.6|476.5|480.63|476.53|480.38|476.28|17
1634799930000|2021-10-21 07:05:30|480.61|476.51|480.49|476.39|480.61|476.51|480.45|476.35|14
1634799940000|2021-10-21 07:05:40|480.48|476.38|480.58|476.48|480.58|476.48|480.47|476.37|12
1634799950000|2021-10-21 07:05:50|480.57|476.47|480.37|476.27|480.57|476.47|480.37|476.27|17
1634799960000|2021-10-21 07:06:00|480.42|476.32|480.22|476.12|480.42|476.32|480.21|476.11|14
1634799970000|2021-10-21 07:06:10|480.23|476.13|480.26|476.16|480.26|476.16|480.2|476.1|11
1634799980000|2021-10-21 07:06:20|480.25|476.15|480.17|476.07|480.25|476.15|480.17|476.07|8
1634799990000|2021-10-21 07:06:30|480.18|476.08|480.18|476.08|480.19|476.09|480.17|476.07|5
1634800000000|2021-10-21 07:06:40|480.17|476.07|480.17|476.07|480.19|476.09|480.17|476.07|5
1634800010000|2021-10-21 07:06:50|480.16|476.06|480.1|476|480.17|476.07|480.09|475.99|6
1634800020000|2021-10-21 07:07:00|480.07|475.97|479.94|475.84|480.07|475.97|479.91|475.81|8
1634800030000|2021-10-21 07:07:10|479.93|475.83|479.91|475.81|479.93|475.83|479.87|475.77|16
1634800040000|2021-10-21 07:07:20|479.92|475.82|479.67|475.57|479.92|475.82|479.61|475.51|18
1634800050000|2021-10-21 07:07:30|479.65|475.55|479.61|475.51|479.65|475.55|479.6|475.5|15
1634800060000|2021-10-21 07:07:40|479.6|475.5|479.56|475.46|479.63|475.53|479.56|475.46|9
1634800070000|2021-10-21 07:07:50|479.55|475.45|479.43|475.33|479.55|475.45|479.43|475.33|14
1634800080000|2021-10-21 07:08:00|479.39|475.29|479.25|475.15|479.39|475.29|479.25|475.15|17
1634800090000|2021-10-21 07:08:10|479.24|475.14|479.2|475.1|479.28|475.18|479.19|475.09|9
1634800100000|2021-10-21 07:08:20|479.19|475.09|479.17|475.07|479.22|475.12|479.16|475.06|10
1634800110000|2021-10-21 07:08:30|479.2|475.1|479.21|475.11|479.33|475.23|479.2|475.1|15
1634800120000|2021-10-21 07:08:40|479.28|475.18|479.3|475.2|479.34|475.24|479.26|475.16|5
1634800130000|2021-10-21 07:08:50|479.28|475.18|479.07|474.97|479.28|475.18|479.06|474.96|16
1634800140000|2021-10-21 07:09:00|479.05|474.95|478.98|474.88|479.08|474.98|478.94|474.84|10
1634800150000|2021-10-21 07:09:10|479.12|475.02|479.17|475.07|479.25|475.15|479.09|474.99|11
1634800160000|2021-10-21 07:09:20|479.27|475.17|479.18|475.08|479.27|475.17|479.18|475.08|3
1634800170000|2021-10-21 07:09:30|479.24|475.14|479.13|475.03|479.24|475.14|479.12|475.02|7
1634800180000|2021-10-21 07:09:40|479.09|474.99|478.61|474.51|479.09|474.99|478.61|474.51|18
1634800190000|2021-10-21 07:09:50|478.63|474.53|478.67|474.57|478.74|474.64|478.54|474.44|20
1634800200000|2021-10-21 07:10:00|478.66|474.56|478.87|474.77|478.87|474.77|478.66|474.56|6
1634800210000|2021-10-21 07:10:10|478.89|474.79|478.89|474.79|478.9|474.8|478.83|474.73|5
1634800220000|2021-10-21 07:10:20|478.95|474.85|478.98|474.88|478.99|474.89|478.95|474.85|7
1634800230000|2021-10-21 07:10:30|478.99|474.89|479.04|474.94|479.09|474.99|478.98|474.88|10
1634800240000|2021-10-21 07:10:40|479.05|474.95|479.15|475.05|479.15|475.05|479.04|474.94|6
1634800250000|2021-10-21 07:10:50|479.17|475.07|479.1|475|479.25|475.15|479.1|475|10
1634800260000|2021-10-21 07:11:00|479.04|474.94|478.99|474.89|479.04|474.94|478.9|474.8|10
1634800270000|2021-10-21 07:11:10|478.95|474.85|478.91|474.81|479.14|475.04|478.91|474.81|16
1634800280000|2021-10-21 07:11:20|479|474.9|479.01|474.91|479.15|475.05|479|474.9|10
1634800290000|2021-10-21 07:11:30|479.03|474.93|479.1|475|479.13|475.03|479.03|474.93|12
1634800300000|2021-10-21 07:11:40|479.15|475.05|479.2|475.1|479.21|475.11|479.15|475.05|5
1634800310000|2021-10-21 07:11:50|479.24|475.14|479.3|475.2|479.3|475.2|479.21|475.11|10
1634800320000|2021-10-21 07:12:00|479.32|475.22|479.3|475.2|479.4|475.3|479.3|475.2|7
1634800330000|2021-10-21 07:12:10|479.33|475.23|479.4|475.3|479.4|475.3|479.3|475.2|5
1634800340000|2021-10-21 07:12:20|479.5|475.4|479.52|475.42|479.52|475.42|479.5|475.4|2
1634800350000|2021-10-21 07:12:30|479.54|475.44|479.61|475.51|479.7|475.6|479.54|475.44|6
1634800360000|2021-10-21 07:12:40|479.59|475.49|479.7|475.6|479.7|475.6|479.5|475.4|11
1634800380000|2021-10-21 07:13:00|479.74|475.64|479.7|475.6|479.74|475.64|479.7|475.6|2
1634800390000|2021-10-21 07:13:10|479.71|475.61|479.93|475.83|479.93|475.83|479.7|475.6|6
1634800400000|2021-10-21 07:13:20|479.95|475.85|479.93|475.83|479.95|475.85|479.8|475.7|13
1634800410000|2021-10-21 07:13:30|479.94|475.84|480|475.9|480.01|475.91|479.94|475.84|10
1634800420000|2021-10-21 07:13:40|479.99|475.89|479.96|475.86|479.99|475.89|479.95|475.85|6
1634800430000|2021-10-21 07:13:50|479.95|475.85|479.84|475.74|479.96|475.86|479.84|475.74|15
1634800450000|2021-10-21 07:14:10|479.85|475.75|479.81|475.71|479.85|475.75|479.81|475.71|7
1634800460000|2021-10-21 07:14:20|479.84|475.74|479.99|475.89|479.99|475.89|479.84|475.74|10
1634800470000|2021-10-21 07:14:30|480|475.9|479.95|475.85|480.05|475.95|479.95|475.85|12
1634800480000|2021-10-21 07:14:40|480|475.9|480.11|476.01|480.11|476.01|480|475.9|6
1634800490000|2021-10-21 07:14:50|480.13|476.03|480.08|475.98|480.13|476.03|480.08|475.98|10
1634800500000|2021-10-21 07:15:00|480.09|475.99|480.18|476.08|480.18|476.08|480.07|475.97|14
1634800510000|2021-10-21 07:15:10|480.19|476.09|480.2|476.1|480.2|476.1|480.19|476.09|2
1634800520000|2021-10-21 07:15:20|480.21|476.11|480.33|476.23|480.45|476.35|480.21|476.11|22
1634800530000|2021-10-21 07:15:30|480.32|476.22|480.46|476.36|480.46|476.36|480.31|476.21|17
1634800540000|2021-10-21 07:15:40|480.48|476.38|480.52|476.42|480.52|476.42|480.47|476.37|14
1634800550000|2021-10-21 07:15:50|480.49|476.39|480.46|476.36|480.51|476.41|480.4|476.3|20
1634800560000|2021-10-21 07:16:00|480.45|476.35|480.5|476.4|480.5|476.4|480.44|476.34|5
1634800570000|2021-10-21 07:16:10|480.68|476.58|480.7|476.6|480.72|476.62|480.68|476.58|3
1634800580000|2021-10-21 07:16:20|480.66|476.56|480.71|476.61|480.71|476.61|480.66|476.56|5
1634800590000|2021-10-21 07:16:30|480.72|476.62|480.74|476.64|480.74|476.64|480.71|476.61|3
1634800600000|2021-10-21 07:16:40|480.7|476.6|481.1|477|481.1|477|480.7|476.6|13
1634800610000|2021-10-21 07:16:50|481.13|477.03|481.25|477.15|481.25|477.15|481.13|477.03|6
1634800620000|2021-10-21 07:17:00|481.2|477.1|481.17|477.07|481.24|477.14|481.11|477.01|10
1634800630000|2021-10-21 07:17:10|481.11|477.01|481.1|477|481.17|477.07|481.09|476.99|8
1634800640000|2021-10-21 07:17:20|481.11|477.01|481.1|477|481.12|477.02|481.09|476.99|5
1634800650000|2021-10-21 07:17:30|481.15|477.05|481.18|477.08|481.19|477.09|481.1|477|6
1634800660000|2021-10-21 07:17:40|481.17|477.07|481.4|477.3|481.4|477.3|481.17|477.07|17
1634800670000|2021-10-21 07:17:50|481.37|477.27|481.4|477.3|481.4|477.3|481.36|477.26|6
1634800680000|2021-10-21 07:18:00|481.47|477.37|481.42|477.32|481.49|477.39|481.41|477.31|7
1634800690000|2021-10-21 07:18:10|481.41|477.31|481.21|477.11|481.41|477.31|481.2|477.1|13
1634800700000|2021-10-21 07:18:20|481.2|477.1|481.15|477.05|481.21|477.11|481.15|477.05|9
1634800710000|2021-10-21 07:18:30|481.17|477.07|481.21|477.11|481.22|477.12|481.17|477.07|8
1634800720000|2021-10-21 07:18:40|481.23|477.13|481.51|477.41|481.54|477.44|481.23|477.13|16
1634800730000|2021-10-21 07:18:50|481.54|477.44|481.43|477.33|481.54|477.44|481.42|477.32|11
1634800740000|2021-10-21 07:19:00|481.42|477.32|481.51|477.41|481.56|477.46|481.4|477.3|10
1634800750000|2021-10-21 07:19:10|481.5|477.4|481.5|477.4|481.5|477.4|481.46|477.36|4
1634800760000|2021-10-21 07:19:20|481.49|477.39|481.63|477.53|481.69|477.59|481.48|477.38|8
1634800770000|2021-10-21 07:19:30|481.6|477.5|481.65|477.55|481.7|477.6|481.6|477.5|5
1634800780000|2021-10-21 07:19:40|481.67|477.57|481.68|477.58|481.7|477.6|481.67|477.57|4
1634800790000|2021-10-21 07:19:50|481.71|477.61|481.64|477.54|481.72|477.62|481.63|477.53|13
1634800800000|2021-10-21 07:20:00|481.65|477.55|481.59|477.49|481.69|477.59|481.54|477.44|12
1634800810000|2021-10-21 07:20:10|481.6|477.5|481.51|477.41|481.6|477.5|481.5|477.4|8
1634800820000|2021-10-21 07:20:20|481.52|477.42|481.5|477.4|481.52|477.42|481.5|477.4|3
1634800830000|2021-10-21 07:20:30|481.53|477.43|481.55|477.45|481.55|477.45|481.5|477.4|4
1634800840000|2021-10-21 07:20:40|481.53|477.43|481.69|477.59|481.79|477.69|481.53|477.43|20
1634800850000|2021-10-21 07:20:50|481.67|477.57|481.58|477.48|481.67|477.57|481.53|477.43|10
1634800860000|2021-10-21 07:21:00|481.59|477.49|481.8|477.7|481.84|477.74|481.59|477.49|9
1634800870000|2021-10-21 07:21:10|481.85|477.75|481.78|477.68|481.9|477.8|481.78|477.68|15
1634800880000|2021-10-21 07:21:20|481.79|477.69|481.85|477.75|481.86|477.76|481.79|477.69|10
1634800890000|2021-10-21 07:21:30|481.73|477.63|481.6|477.5|481.73|477.63|481.57|477.47|10
1634800900000|2021-10-21 07:21:40|481.65|477.55|481.64|477.54|481.7|477.6|481.6|477.5|5
1634800910000|2021-10-21 07:21:50|481.7|477.6|481.79|477.69|481.79|477.69|481.6|477.5|10
1634800920000|2021-10-21 07:22:00|481.75|477.65|481.85|477.75|481.87|477.77|481.75|477.65|14
1634800930000|2021-10-21 07:22:10|481.87|477.77|481.94|477.84|481.94|477.84|481.84|477.74|16
1634800940000|2021-10-21 07:22:20|481.91|477.81|482.2|478.1|482.3|478.2|481.91|477.81|16
1634800950000|2021-10-21 07:22:30|482.19|478.09|482.09|477.99|482.27|478.17|482.09|477.99|24
1634800960000|2021-10-21 07:22:40|482.1|478|482.09|477.99|482.12|478.02|482.06|477.96|10
1634800970000|2021-10-21 07:22:50|482.06|477.96|481.98|477.88|482.08|477.98|481.92|477.82|19
1634800980000|2021-10-21 07:23:00|482.01|477.91|481.91|477.81|482.01|477.91|481.89|477.79|17
1634800990000|2021-10-21 07:23:10|481.9|477.8|481.92|477.82|481.92|477.82|481.81|477.71|13
1634801000000|2021-10-21 07:23:20|481.93|477.83|481.92|477.82|481.97|477.87|481.92|477.82|11
1634801010000|2021-10-21 07:23:30|481.97|477.87|481.98|477.88|481.98|477.88|481.91|477.81|6
1634801020000|2021-10-21 07:23:40|481.97|477.87|481.93|477.83|481.98|477.88|481.93|477.83|3
1634801030000|2021-10-21 07:23:50|481.91|477.81|481.8|477.7|481.91|477.81|481.78|477.68|7
1634801040000|2021-10-21 07:24:00|481.84|477.74|481.91|477.81|481.97|477.87|481.83|477.73|9
1634801050000|2021-10-21 07:24:10|482.02|477.92|482.27|478.17|482.27|478.17|482.02|477.92|14
1634801060000|2021-10-21 07:24:20|482.28|478.18|482.37|478.27|482.4|478.3|482.28|478.18|7
1634801070000|2021-10-21 07:24:30|482.32|478.22|482.22|478.12|482.36|478.26|482.19|478.09|23
1634801080000|2021-10-21 07:24:40|482.23|478.13|482.08|477.98|482.23|478.13|482.07|477.97|24
1634801090000|2021-10-21 07:24:50|482.03|477.93|481.86|477.76|482.03|477.93|481.82|477.72|14
1634801100000|2021-10-21 07:25:00|481.85|477.75|481.72|477.62|481.86|477.76|481.67|477.57|18
1634801110000|2021-10-21 07:25:10|481.73|477.63|481.73|477.63|481.75|477.65|481.64|477.54|19
1634801120000|2021-10-21 07:25:20|481.82|477.72|481.82|477.72|481.82|477.72|481.82|477.72|1
1634801130000|2021-10-21 07:25:30|481.85|477.75|481.9|477.8|482|477.9|481.85|477.75|4
1634801140000|2021-10-21 07:25:40|481.91|477.81|481.9|477.8|481.91|477.81|481.85|477.75|7
1634801150000|2021-10-21 07:25:50|481.91|477.81|482.04|477.94|482.04|477.94|481.91|477.81|7
1634801160000|2021-10-21 07:26:00|481.99|477.89|481.91|477.81|481.99|477.89|481.91|477.81|3
1634801170000|2021-10-21 07:26:10|481.92|477.82|481.88|477.78|481.99|477.89|481.86|477.76|12
1634801180000|2021-10-21 07:26:20|481.89|477.79|482.09|477.99|482.09|477.99|481.89|477.79|7
1634801190000|2021-10-21 07:26:30|482.06|477.96|482.08|477.98|482.08|477.98|482.06|477.96|5
1634801200000|2021-10-21 07:26:40|482.07|477.97|481.95|477.85|482.07|477.97|481.91|477.81|9
1634801210000|2021-10-21 07:26:50|481.96|477.86|482|477.9|482.01|477.91|481.94|477.84|7
1634801220000|2021-10-21 07:27:00|482.01|477.91|481.98|477.88|482.01|477.91|481.96|477.86|5
1634801230000|2021-10-21 07:27:10|481.92|477.82|481.96|477.86|481.96|477.86|481.88|477.78|6
1634801240000|2021-10-21 07:27:20|481.94|477.84|482.15|478.05|482.15|478.05|481.91|477.81|11
1634801250000|2021-10-21 07:27:30|482.16|478.06|482.17|478.07|482.22|478.12|482.15|478.05|7
1634801260000|2021-10-21 07:27:40|482.19|478.09|482.34|478.24|482.38|478.28|482.19|478.09|22
1634801270000|2021-10-21 07:27:50|482.33|478.23|482.31|478.21|482.38|478.28|482.3|478.2|12
1634801280000|2021-10-21 07:28:00|482.29|478.19|482.28|478.18|482.36|478.26|482.28|478.18|6
1634801290000|2021-10-21 07:28:10|482.29|478.19|482.31|478.21|482.31|478.21|482.13|478.03|15
1634801300000|2021-10-21 07:28:20|482.32|478.22|482.24|478.14|482.34|478.24|482.24|478.14|15
1634801310000|2021-10-21 07:28:30|482.19|478.09|482.22|478.12|482.34|478.24|482.19|478.09|19
1634801320000|2021-10-21 07:28:40|482.24|478.14|482.32|478.22|482.32|478.22|482.24|478.14|4
1634801330000|2021-10-21 07:28:50|482.34|478.24|482.34|478.24|482.36|478.26|482.3|478.2|8
1634801340000|2021-10-21 07:29:00|482.33|478.23|482.28|478.18|482.33|478.23|482.27|478.17|5
1634801350000|2021-10-21 07:29:10|482.29|478.19|482.29|478.19|482.36|478.26|482.29|478.19|12
1634801360000|2021-10-21 07:29:20|482.3|478.2|482.31|478.21|482.34|478.24|482.3|478.2|15
1634801370000|2021-10-21 07:29:30|482.32|478.22|482.45|478.35|482.45|478.35|482.32|478.22|14
1634801380000|2021-10-21 07:29:40|482.4|478.3|482.44|478.34|482.49|478.39|482.35|478.25|20
1634801390000|2021-10-21 07:29:50|482.45|478.35|482.37|478.27|482.5|478.4|482.36|478.26|24
1634801400000|2021-10-21 07:30:00|482.32|478.22|482.27|478.17|482.34|478.24|482.21|478.11|13
1634801410000|2021-10-21 07:30:10|482.28|478.18|482.3|478.2|482.36|478.26|482.28|478.18|12
1634801420000|2021-10-21 07:30:20|482.31|478.21|482.44|478.34|482.44|478.34|482.28|478.18|21
1634801430000|2021-10-21 07:30:30|482.45|478.35|482.37|478.27|482.5|478.4|482.35|478.25|21
1634801440000|2021-10-21 07:30:40|482.35|478.25|482.55|478.45|482.55|478.45|482.26|478.16|23
1634801450000|2021-10-21 07:30:50|482.52|478.42|482.51|478.41|482.55|478.45|482.5|478.4|10
1634801460000|2021-10-21 07:31:00|482.53|478.43|482.53|478.43|482.55|478.45|482.53|478.43|11
1634801470000|2021-10-21 07:31:10|482.54|478.44|482.68|478.58|482.68|478.58|482.54|478.44|10
1634801480000|2021-10-21 07:31:20|482.63|478.53|482.66|478.56|482.7|478.6|482.63|478.53|19
1634801490000|2021-10-21 07:31:30|482.69|478.59|482.69|478.59|482.7|478.6|482.65|478.55|15
1634801500000|2021-10-21 07:31:40|482.66|478.56|482.69|478.59|482.7|478.6|482.64|478.54|12
1634801510000|2021-10-21 07:31:50|482.67|478.57|482.7|478.6|482.7|478.6|482.67|478.57|3
1634801520000|2021-10-21 07:32:00|482.71|478.61|482.73|478.63|482.73|478.63|482.69|478.59|12
1634801530000|2021-10-21 07:32:10|482.69|478.59|482.74|478.64|482.76|478.66|482.69|478.59|12
1634801540000|2021-10-21 07:32:20|482.76|478.66|483.04|478.94|483.04|478.94|482.71|478.61|9
1634801550000|2021-10-21 07:32:30|483.03|478.93|483.12|479.02|483.12|479.02|483|478.9|14
1634801560000|2021-10-21 07:32:40|483.1|479|483.13|479.03|483.14|479.04|483.1|479|12
1634801570000|2021-10-21 07:32:50|483.11|479.01|483.13|479.03|483.14|479.04|483.11|479.01|9
1634801580000|2021-10-21 07:33:00|483.11|479.01|483.22|479.12|483.22|479.12|483.11|479.01|7
1634801600000|2021-10-21 07:33:20|483.25|479.15|483.17|479.07|483.25|479.15|483.17|479.07|11
1634801610000|2021-10-21 07:33:30|483.18|479.08|483.02|478.92|483.2|479.1|483.01|478.91|22
1634801620000|2021-10-21 07:33:40|482.92|478.82|482.95|478.85|482.95|478.85|482.89|478.79|6
1634801630000|2021-10-21 07:33:50|482.98|478.88|483.11|479.01|483.14|479.04|482.87|478.77|8
1634801640000|2021-10-21 07:34:00|483.12|479.02|482.99|478.89|483.14|479.04|482.99|478.89|20
1634801650000|2021-10-21 07:34:10|482.96|478.86|483|478.9|483.06|478.96|482.92|478.82|18
1634801660000|2021-10-21 07:34:20|482.94|478.84|482.99|478.89|483|478.9|482.94|478.84|6
1634801670000|2021-10-21 07:34:30|483|478.9|482.96|478.86|483|478.9|482.92|478.82|5
1634801680000|2021-10-21 07:34:40|483.01|478.91|482.8|478.7|483.03|478.93|482.8|478.7|10
1634801690000|2021-10-21 07:34:50|482.79|478.69|482.77|478.67|482.79|478.69|482.7|478.6|14
1634801700000|2021-10-21 07:35:00|482.73|478.63|482.85|478.75|482.85|478.75|482.73|478.63|11
1634801710000|2021-10-21 07:35:10|482.8|478.7|482.71|478.61|482.8|478.7|482.7|478.6|8
1634801720000|2021-10-21 07:35:20|482.8|478.7|482.77|478.67|482.81|478.71|482.72|478.62|18
1634801730000|2021-10-21 07:35:30|482.88|478.78|482.84|478.74|482.88|478.78|482.83|478.73|3
1634801740000|2021-10-21 07:35:40|482.81|478.71|482.84|478.74|482.84|478.74|482.8|478.7|6
1634801750000|2021-10-21 07:35:50|482.82|478.72|482.65|478.55|482.83|478.73|482.65|478.55|10
1634801760000|2021-10-21 07:36:00|482.66|478.56|482.62|478.52|482.66|478.56|482.62|478.52|11
1634801770000|2021-10-21 07:36:10|482.64|478.54|482.61|478.51|482.72|478.62|482.6|478.5|13
1634801780000|2021-10-21 07:36:20|482.6|478.5|482.61|478.51|482.67|478.57|482.6|478.5|12
1634801790000|2021-10-21 07:36:30|482.69|478.59|482.75|478.65|482.75|478.65|482.59|478.49|17
1634801800000|2021-10-21 07:36:40|482.85|478.75|482.95|478.85|482.98|478.88|482.85|478.75|18
1634801810000|2021-10-21 07:36:50|482.96|478.86|483.23|479.13|483.34|479.24|482.93|478.83|23
1634801820000|2021-10-21 07:37:00|483.24|479.14|483.33|479.23|483.36|479.26|483.24|479.14|19
1634801830000|2021-10-21 07:37:10|483.34|479.24|483.4|479.3|483.42|479.32|483.34|479.24|14
1634801840000|2021-10-21 07:37:20|483.32|479.22|483.4|479.3|483.49|479.39|483.31|479.21|8
1634801850000|2021-10-21 07:37:30|483.5|479.4|483.46|479.36|483.5|479.4|483.4|479.3|5
1634801860000|2021-10-21 07:37:40|483.52|479.42|483.6|479.5|483.72|479.62|483.52|479.42|4
1634801870000|2021-10-21 07:37:50|483.59|479.49|483.57|479.47|483.6|479.5|483.53|479.43|4
1634801880000|2021-10-21 07:38:00|483.51|479.41|483.72|479.62|483.73|479.63|483.51|479.41|3
1634801890000|2021-10-21 07:38:10|483.8|479.7|483.75|479.65|483.8|479.7|483.75|479.65|3
1634801900000|2021-10-21 07:38:20|483.81|479.71|483.2|479.1|483.82|479.72|483.2|479.1|10
1634801910000|2021-10-21 07:38:30|483.23|479.13|483.3|479.2|483.39|479.29|483.21|479.11|13
1634801920000|2021-10-21 07:38:40|483.31|479.21|482.94|478.84|483.32|479.22|482.93|478.83|18
1634801930000|2021-10-21 07:38:50|482.93|478.83|483.05|478.95|483.08|478.98|482.93|478.83|21
1634801940000|2021-10-21 07:39:00|483.09|478.99|483.04|478.94|483.09|478.99|483.01|478.91|15
1634801950000|2021-10-21 07:39:10|483|478.9|483.24|479.14|483.24|479.14|482.99|478.89|15
1634801960000|2021-10-21 07:39:20|483.25|479.15|483.32|479.22|483.34|479.24|483.25|479.15|10
1634801970000|2021-10-21 07:39:30|483.33|479.23|483.38|479.28|483.38|479.28|483.33|479.23|6
1634801980000|2021-10-21 07:39:40|483.39|479.29|483.18|479.08|483.39|479.29|483.17|479.07|14
1634801990000|2021-10-21 07:39:50|483.19|479.09|483.24|479.14|483.24|479.14|483.19|479.09|5
1634802000000|2021-10-21 07:40:00|483.2|479.1|483.21|479.11|483.21|479.11|483.19|479.09|9
1634802010000|2021-10-21 07:40:10|483.2|479.1|483.2|479.1|483.24|479.14|483.2|479.1|10
1634802020000|2021-10-21 07:40:20|483.21|479.11|483.22|479.12|483.23|479.13|483.21|479.11|4
1634802030000|2021-10-21 07:40:30|483.23|479.13|483.2|479.1|483.23|479.13|483.15|479.05|8
1634802040000|2021-10-21 07:40:40|483.16|479.06|483.38|479.28|483.38|479.28|483.16|479.06|14
1634802050000|2021-10-21 07:40:50|483.36|479.26|483.38|479.28|483.4|479.3|483.36|479.26|11
1634802060000|2021-10-21 07:41:00|483.37|479.27|483.42|479.32|483.42|479.32|483.37|479.27|9
1634802070000|2021-10-21 07:41:10|483.38|479.28|483.47|479.37|483.49|479.39|483.38|479.28|11
1634802080000|2021-10-21 07:41:20|483.48|479.38|483.48|479.38|483.49|479.39|483.45|479.35|9
1634802090000|2021-10-21 07:41:30|483.46|479.36|483.45|479.35|483.48|479.38|483.43|479.33|7
1634802100000|2021-10-21 07:41:40|483.52|479.42|483.46|479.36|483.54|479.44|483.46|479.36|14
1634802110000|2021-10-21 07:41:50|483.45|479.35|483.42|479.32|483.51|479.41|483.42|479.32|10
1634802120000|2021-10-21 07:42:00|483.41|479.31|483.4|479.3|483.42|479.32|483.4|479.3|4
1634802130000|2021-10-21 07:42:10|483.39|479.29|483.39|479.29|483.4|479.3|483.39|479.29|3
1634802140000|2021-10-21 07:42:20|483.4|479.3|483.4|479.3|483.4|479.3|483.4|479.3|1
1634802150000|2021-10-21 07:42:30|483.31|479.21|482.96|478.86|483.31|479.21|482.89|478.79|11
1634802160000|2021-10-21 07:42:40|482.98|478.88|482.92|478.82|482.99|478.89|482.86|478.76|16
1634802170000|2021-10-21 07:42:50|482.95|478.85|482.85|478.75|482.95|478.85|482.85|478.75|12
1634802180000|2021-10-21 07:43:00|482.91|478.81|482.92|478.82|482.95|478.85|482.87|478.77|7
1634802190000|2021-10-21 07:43:10|482.9|478.8|483.01|478.91|483.02|478.92|482.9|478.8|11
1634802200000|2021-10-21 07:43:20|483.05|478.95|483.04|478.94|483.05|478.95|483.03|478.93|4
1634802210000|2021-10-21 07:43:30|483|478.9|483.03|478.93|483.03|478.93|482.99|478.89|8
1634802220000|2021-10-21 07:43:40|483.02|478.92|483.06|478.96|483.06|478.96|482.98|478.88|14
1634802230000|2021-10-21 07:43:50|483.03|478.93|483.18|479.08|483.28|479.18|483.03|478.93|15
1634802240000|2021-10-21 07:44:00|483.19|479.09|483.12|479.02|483.32|479.22|483.12|479.02|12
1634802250000|2021-10-21 07:44:10|483.11|479.01|482.97|478.87|483.11|479.01|482.97|478.87|5
1634802260000|2021-10-21 07:44:20|482.99|478.89|483.11|479.01|483.15|479.05|482.99|478.89|12
1634802270000|2021-10-21 07:44:30|483.14|479.04|483.25|479.15|483.25|479.15|483.14|479.04|3
1634802280000|2021-10-21 07:44:40|483.18|479.08|482.88|478.78|483.18|479.08|482.88|478.78|9
1634802290000|2021-10-21 07:44:50|482.9|478.8|482.9|478.8|482.91|478.81|482.89|478.79|6
1634802300000|2021-10-21 07:45:00|482.93|478.83|483|478.9|483.03|478.93|482.93|478.83|9
1634802310000|2021-10-21 07:45:10|482.96|478.86|483.08|478.98|483.08|478.98|482.96|478.86|4
1634802320000|2021-10-21 07:45:20|483.07|478.97|482.94|478.84|483.07|478.97|482.94|478.84|8
1634802330000|2021-10-21 07:45:30|482.93|478.83|483.09|478.99|483.1|479|482.93|478.83|10
1634802340000|2021-10-21 07:45:40|483.1|479|483.16|479.06|483.17|479.07|483.1|479|10
1634802350000|2021-10-21 07:45:50|483.17|479.07|483.18|479.08|483.19|479.09|483.17|479.07|3
1634802360000|2021-10-21 07:46:00|483.19|479.09|483.24|479.14|483.24|479.14|483.17|479.07|18
1634802370000|2021-10-21 07:46:10|483.22|479.12|483.33|479.23|483.33|479.23|483.22|479.12|11
1634802380000|2021-10-21 07:46:20|483.35|479.25|483.42|479.32|483.44|479.34|483.34|479.24|16
1634802390000|2021-10-21 07:46:30|483.41|479.31|483.3|479.2|483.41|479.31|483.3|479.2|10
1634802400000|2021-10-21 07:46:40|483.29|479.19|483.27|479.17|483.3|479.2|483.26|479.16|7
1634802410000|2021-10-21 07:46:50|483.21|479.11|483.09|478.99|483.22|479.12|483.07|478.97|13
1634802420000|2021-10-21 07:47:00|483.1|479|483.08|478.98|483.1|479|483.08|478.98|3
1634802430000|2021-10-21 07:47:10|483.07|478.97|482.9|478.8|483.07|478.97|482.9|478.8|16
1634802440000|2021-10-21 07:47:20|482.88|478.78|482.7|478.6|482.88|478.78|482.66|478.56|13
1634802450000|2021-10-21 07:47:30|482.71|478.61|482.8|478.7|482.8|478.7|482.68|478.58|11
1634802460000|2021-10-21 07:47:40|482.7|478.6|482.55|478.45|482.71|478.61|482.55|478.45|12
1634802470000|2021-10-21 07:47:50|482.54|478.44|482.63|478.53|482.65|478.55|482.53|478.43|12
1634802480000|2021-10-21 07:48:00|482.64|478.54|482.62|478.52|482.64|478.54|482.6|478.5|6
1634802490000|2021-10-21 07:48:10|482.65|478.55|482.89|478.79|482.89|478.79|482.65|478.55|11
1634802500000|2021-10-21 07:48:20|482.85|478.75|482.85|478.75|482.89|478.79|482.85|478.75|3
1634802510000|2021-10-21 07:48:30|482.8|478.7|482.52|478.42|482.81|478.71|482.52|478.42|16
1634802520000|2021-10-21 07:48:40|482.5|478.4|482.33|478.23|482.51|478.41|482.33|478.23|13
1634802530000|2021-10-21 07:48:50|482.34|478.24|482.45|478.35|482.47|478.37|482.34|478.24|14
1634802540000|2021-10-21 07:49:00|482.5|478.4|482.56|478.46|482.58|478.48|482.49|478.39|19
1634802550000|2021-10-21 07:49:10|482.55|478.45|482.71|478.61|482.71|478.61|482.55|478.45|11
1634802560000|2021-10-21 07:49:20|482.72|478.62|482.66|478.56|482.72|478.62|482.66|478.56|6
1634802570000|2021-10-21 07:49:30|482.64|478.54|482.65|478.55|482.65|478.55|482.63|478.53|3
1634802580000|2021-10-21 07:49:40|482.64|478.54|482.6|478.5|482.64|478.54|482.59|478.49|12
1634802590000|2021-10-21 07:49:50|482.59|478.49|482.6|478.5|482.6|478.5|482.59|478.49|4
1634802600000|2021-10-21 07:50:00|482.65|478.55|482.79|478.69|482.79|478.69|482.65|478.55|10
1634802610000|2021-10-21 07:50:10|482.8|478.7|482.89|478.79|482.92|478.82|482.8|478.7|11
1634802620000|2021-10-21 07:50:20|482.84|478.74|482.82|478.72|482.84|478.74|482.8|478.7|9
1634802630000|2021-10-21 07:50:30|482.81|478.71|482.8|478.7|482.82|478.72|482.74|478.64|9
1634802640000|2021-10-21 07:50:40|482.79|478.69|482.68|478.58|482.8|478.7|482.68|478.58|7
1634802650000|2021-10-21 07:50:50|482.67|478.57|482.6|478.5|482.68|478.58|482.58|478.48|10
1634802660000|2021-10-21 07:51:00|482.59|478.49|482.55|478.45|482.59|478.49|482.51|478.41|8
1634802670000|2021-10-21 07:51:10|482.52|478.42|482.55|478.45|482.58|478.48|482.51|478.41|9
1634802680000|2021-10-21 07:51:20|482.53|478.43|482.5|478.4|482.53|478.43|482.5|478.4|4
1634802690000|2021-10-21 07:51:30|482.41|478.31|482.35|478.25|482.41|478.31|482.34|478.24|7
1634802700000|2021-10-21 07:51:40|482.34|478.24|482.34|478.24|482.36|478.26|482.31|478.21|13
1634802710000|2021-10-21 07:51:50|482.35|478.25|482.35|478.25|482.36|478.26|482.35|478.25|5
1634802720000|2021-10-21 07:52:00|482.34|478.24|482.38|478.28|482.39|478.29|482.34|478.24|13
1634802730000|2021-10-21 07:52:10|482.39|478.29|482.4|478.3|482.43|478.33|482.39|478.29|10
1634802740000|2021-10-21 07:52:20|482.41|478.31|482.35|478.25|482.43|478.33|482.34|478.24|13
1634802750000|2021-10-21 07:52:30|482.34|478.24|482.5|478.4|482.57|478.47|482.33|478.23|18
1634802760000|2021-10-21 07:52:40|482.48|478.38|482.22|478.12|482.48|478.38|482.22|478.12|19
1634802770000|2021-10-21 07:52:50|482.28|478.18|482.28|478.18|482.3|478.2|482.22|478.12|15
1634802780000|2021-10-21 07:53:00|482.27|478.17|482.29|478.19|482.3|478.2|482.11|478.01|23
1634802790000|2021-10-21 07:53:10|482.3|478.2|482.4|478.3|482.4|478.3|482.3|478.2|10
1634802800000|2021-10-21 07:53:20|482.44|478.34|482.5|478.4|482.5|478.4|482.43|478.33|9
1634802810000|2021-10-21 07:53:30|482.51|478.41|482.44|478.34|482.53|478.43|482.44|478.34|8
1634802820000|2021-10-21 07:53:40|482.42|478.32|482.4|478.3|482.44|478.34|482.39|478.29|11
1634802830000|2021-10-21 07:53:50|482.41|478.31|482.45|478.35|482.49|478.39|482.41|478.31|11
1634802840000|2021-10-21 07:54:00|482.48|478.38|482.49|478.39|482.5|478.4|482.42|478.32|13
1634802850000|2021-10-21 07:54:10|482.42|478.32|482.45|478.35|482.49|478.39|482.42|478.32|3
1634802870000|2021-10-21 07:54:30|482.44|478.34|482.39|478.29|482.5|478.4|482.37|478.27|13
1634802880000|2021-10-21 07:54:40|482.38|478.28|482.44|478.34|482.45|478.35|482.38|478.28|9
1634802890000|2021-10-21 07:54:50|482.5|478.4|482.2|478.1|482.5|478.4|482.2|478.1|14
1634802900000|2021-10-21 07:55:00|482.21|478.11|482.28|478.18|482.28|478.18|482.2|478.1|9
1634802910000|2021-10-21 07:55:10|482.24|478.14|482.12|478.02|482.24|478.14|482.12|478.02|12
1634802920000|2021-10-21 07:55:20|482.1|478|482.31|478.21|482.33|478.23|482.08|477.98|15
1634802930000|2021-10-21 07:55:30|482.32|478.22|482.32|478.22|482.33|478.23|482.31|478.21|8
1634802940000|2021-10-21 07:55:40|482.33|478.23|482.37|478.27|482.38|478.28|482.33|478.23|9
1634802950000|2021-10-21 07:55:50|482.36|478.26|482.37|478.27|482.39|478.29|482.32|478.22|16
1634802960000|2021-10-21 07:56:00|482.38|478.28|482.37|478.27|482.38|478.28|482.35|478.25|6
1634802970000|2021-10-21 07:56:10|482.4|478.3|482.48|478.38|482.49|478.39|482.4|478.3|4
1634802980000|2021-10-21 07:56:20|482.5|478.4|482.48|478.38|482.5|478.4|482.47|478.37|6
1634802990000|2021-10-21 07:56:30|482.46|478.36|482.52|478.42|482.52|478.42|482.46|478.36|7
1634803000000|2021-10-21 07:56:40|482.53|478.43|482.64|478.54|482.64|478.54|482.53|478.43|10
1634803010000|2021-10-21 07:56:50|482.65|478.55|482.62|478.52|482.65|478.55|482.62|478.52|11
1634803020000|2021-10-21 07:57:00|482.63|478.53|482.16|478.06|482.65|478.55|482.16|478.06|18
1634803030000|2021-10-21 07:57:10|482.15|478.05|482.4|478.3|482.41|478.31|482.15|478.05|17
1634803040000|2021-10-21 07:57:20|482.44|478.34|482.58|478.48|482.58|478.48|482.44|478.34|10
1634803050000|2021-10-21 07:57:30|482.52|478.42|482.6|478.5|482.65|478.55|482.49|478.39|17
1634803060000|2021-10-21 07:57:40|482.69|478.59|482.73|478.63|482.8|478.7|482.67|478.57|13
1634803070000|2021-10-21 07:57:50|482.72|478.62|482.8|478.7|482.8|478.7|482.72|478.62|6
1634803080000|2021-10-21 07:58:00|482.78|478.68|482.8|478.7|482.8|478.7|482.71|478.61|8
1634803090000|2021-10-21 07:58:10|482.79|478.69|482.87|478.77|482.87|478.77|482.79|478.69|6
1634803100000|2021-10-21 07:58:20|482.88|478.78|482.81|478.71|482.88|478.78|482.81|478.71|8
1634803110000|2021-10-21 07:58:30|482.8|478.7|482.7|478.6|482.8|478.7|482.69|478.59|8
1634803120000|2021-10-21 07:58:40|482.71|478.61|482.86|478.76|482.86|478.76|482.7|478.6|15
1634803130000|2021-10-21 07:58:50|482.87|478.77|482.9|478.8|482.9|478.8|482.85|478.75|7
1634803140000|2021-10-21 07:59:00|482.89|478.79|482.75|478.65|482.89|478.79|482.75|478.65|14
1634803150000|2021-10-21 07:59:10|482.76|478.66|482.6|478.5|482.77|478.67|482.58|478.48|21
1634803160000|2021-10-21 07:59:20|482.59|478.49|482.42|478.32|482.64|478.54|482.42|478.32|15
1634803170000|2021-10-21 07:59:30|482.39|478.29|482.4|478.3|482.41|478.31|482.32|478.22|11
1634803180000|2021-10-21 07:59:40|482.45|478.35|482.16|478.06|482.49|478.39|482.16|478.06|23
1634803190000|2021-10-21 07:59:50|482.14|478.04|482.15|478.05|482.2|478.1|482.05|477.95|22
1634803200000|2021-10-21 08:00:00|482.14|478.04|482.12|478.02|482.14|478.04|482.11|478.01|7
1634803210000|2021-10-21 08:00:10|482.11|478.01|482.11|478.01|482.14|478.04|482.1|478|9
1634803220000|2021-10-21 08:00:20|482.1|478|482.28|478.18|482.28|478.18|482.1|478|18
1634803230000|2021-10-21 08:00:30|482.22|478.12|482.22|478.12|482.24|478.14|482.21|478.11|7
1634803240000|2021-10-21 08:00:40|482.19|478.09|482.19|478.09|482.21|478.11|482.18|478.08|6
1634803250000|2021-10-21 08:00:50|482.2|478.1|482.4|478.3|482.4|478.3|482.2|478.1|15
1634803260000|2021-10-21 08:01:00|482.39|478.29|482.17|478.07|482.39|478.29|482.12|478.02|16
1634803270000|2021-10-21 08:01:10|482.2|478.1|482.14|478.04|482.2|478.1|482.14|478.04|5
1634803280000|2021-10-21 08:01:20|482.2|478.1|482.23|478.13|482.23|478.13|482.19|478.09|6
1634803290000|2021-10-21 08:01:30|482.29|478.19|482.39|478.29|482.39|478.29|482.29|478.19|13
1634803300000|2021-10-21 08:01:40|482.4|478.3|482.62|478.52|482.63|478.53|482.4|478.3|9
1634803310000|2021-10-21 08:01:50|482.43|478.33|482.2|478.1|482.43|478.33|482.2|478.1|12
1634803320000|2021-10-21 08:02:00|482.21|478.11|482.41|478.31|482.41|478.31|482.21|478.11|8
1634803330000|2021-10-21 08:02:10|482.42|478.32|482.4|478.3|482.53|478.43|482.4|478.3|9
1634803340000|2021-10-21 08:02:20|482.38|478.28|482.37|478.27|482.38|478.28|482.3|478.2|15
1634803350000|2021-10-21 08:02:30|482.38|478.28|482.46|478.36|482.46|478.36|482.38|478.28|7
1634803360000|2021-10-21 08:02:40|482.59|478.49|482.95|478.85|482.96|478.86|482.59|478.49|11
1634803370000|2021-10-21 08:02:50|482.96|478.86|483.26|479.16|483.26|479.16|482.96|478.86|9
1634803380000|2021-10-21 08:03:00|483.19|479.09|483.24|479.14|483.26|479.16|483.1|479|9
1634803390000|2021-10-21 08:03:10|483.25|479.15|483.18|479.08|483.26|479.16|483.1|479|7
1634803400000|2021-10-21 08:03:20|483.19|479.09|483.19|479.09|483.19|479.09|483.18|479.08|3
1634803410000|2021-10-21 08:03:30|483.17|479.07|483.17|479.07|483.17|479.07|483.17|479.07|1
1634803420000|2021-10-21 08:03:40|483.18|479.08|483.18|479.08|483.18|479.08|483.18|479.08|1
1634803430000|2021-10-21 08:03:50|483.15|479.05|482.92|478.82|483.15|479.05|482.92|478.82|8
1634803440000|2021-10-21 08:04:00|482.93|478.83|482.88|478.78|482.93|478.83|482.85|478.75|6
1634803450000|2021-10-21 08:04:10|482.89|478.79|482.93|478.83|482.93|478.83|482.86|478.76|12
1634803460000|2021-10-21 08:04:20|482.92|478.82|482.8|478.7|482.93|478.83|482.79|478.69|14
1634803470000|2021-10-21 08:04:30|482.79|478.69|482.9|478.8|482.9|478.8|482.79|478.69|10
1634803480000|2021-10-21 08:04:40|482.91|478.81|482.94|478.84|482.98|478.88|482.91|478.81|6
1634803490000|2021-10-21 08:04:50|482.9|478.8|482.94|478.84|482.94|478.84|482.9|478.8|2
1634803500000|2021-10-21 08:05:00|482.96|478.86|483.02|478.92|483.02|478.92|482.94|478.84|5
1634803510000|2021-10-21 08:05:10|483.06|478.96|482.96|478.86|483.06|478.96|482.92|478.82|11
1634803520000|2021-10-21 08:05:20|483|478.9|482.95|478.85|483.01|478.91|482.95|478.85|8
1634803530000|2021-10-21 08:05:30|482.96|478.86|482.98|478.88|483.02|478.92|482.96|478.86|9
1634803540000|2021-10-21 08:05:40|482.97|478.87|483.04|478.94|483.04|478.94|482.96|478.86|7
1634803550000|2021-10-21 08:05:50|483.05|478.95|483.2|479.1|483.3|479.2|483.05|478.95|6
1634803560000|2021-10-21 08:06:00|483.23|479.13|483.3|479.2|483.3|479.2|483.2|479.1|3
1634803570000|2021-10-21 08:06:10|483.32|479.22|483.2|479.1|483.32|479.22|483.2|479.1|4
1634803580000|2021-10-21 08:06:20|483.27|479.17|483.3|479.2|483.3|479.2|483.2|479.1|4
1634803590000|2021-10-21 08:06:30|483.28|479.18|483.2|479.1|483.3|479.2|483.13|479.03|6
1634803600000|2021-10-21 08:06:40|483.17|479.07|483.1|479|483.17|479.07|483.1|479|2
1634803610000|2021-10-21 08:06:50|483.21|479.11|482.95|478.85|483.21|479.11|482.95|478.85|5
1634803620000|2021-10-21 08:07:00|482.98|478.88|483.03|478.93|483.03|478.93|482.95|478.85|19
1634803630000|2021-10-21 08:07:10|483|478.9|483.2|479.1|483.2|479.1|483|478.9|8
1634803640000|2021-10-21 08:07:20|483.18|479.08|483.2|479.1|483.2|479.1|483.1|479|4
1634803650000|2021-10-21 08:07:30|483.19|479.09|483.4|479.3|483.4|479.3|483.19|479.09|6
1634803660000|2021-10-21 08:07:40|483.45|479.35|483.4|479.3|483.5|479.4|483.4|479.3|3
1634803670000|2021-10-21 08:07:50|483.45|479.35|483.6|479.5|483.6|479.5|483.45|479.35|4
1634803680000|2021-10-21 08:08:00|483.53|479.43|483.2|479.1|483.53|479.43|483.2|479.1|8
1634803690000|2021-10-21 08:08:10|483.21|479.11|483.38|479.28|483.38|479.28|483.2|479.1|10
1634803700000|2021-10-21 08:08:20|483.39|479.29|483.43|479.33|483.5|479.4|483.39|479.29|5
1634803710000|2021-10-21 08:08:30|483.42|479.32|483.5|479.4|483.54|479.44|483.42|479.32|5
1634803720000|2021-10-21 08:08:40|483.52|479.42|483.52|479.42|483.52|479.42|483.46|479.36|6
1634803730000|2021-10-21 08:08:50|483.5|479.4|483.58|479.48|483.6|479.5|483.42|479.32|11
1634803740000|2021-10-21 08:09:00|483.59|479.49|483.5|479.4|483.59|479.49|483.44|479.34|12
1634803750000|2021-10-21 08:09:10|483.59|479.49|483.57|479.47|483.59|479.49|483.51|479.41|9
1634803760000|2021-10-21 08:09:20|483.51|479.41|483.56|479.46|483.59|479.49|483.49|479.39|9
1634803770000|2021-10-21 08:09:30|483.52|479.42|483.46|479.36|483.55|479.45|483.44|479.34|8
1634803780000|2021-10-21 08:09:40|483.44|479.34|483.5|479.4|483.5|479.4|483.39|479.29|7
1634803790000|2021-10-21 08:09:50|483.51|479.41|483.42|479.32|483.51|479.41|483.42|479.32|5
1634803800000|2021-10-21 08:10:00|483.43|479.33|483.5|479.4|483.51|479.41|483.4|479.3|15
1634803810000|2021-10-21 08:10:10|483.45|479.35|483.4|479.3|483.45|479.35|483.4|479.3|4
1634803820000|2021-10-21 08:10:20|483.39|479.29|483.4|479.3|483.4|479.3|483.37|479.27|3
1634803830000|2021-10-21 08:10:30|483.43|479.33|483.5|479.4|483.51|479.41|483.43|479.33|10
1634803840000|2021-10-21 08:10:40|483.46|479.36|483.5|479.4|483.5|479.4|483.46|479.36|3
1634803850000|2021-10-21 08:10:50|483.48|479.38|483.43|479.33|483.5|479.4|483.43|479.33|4
1634803860000|2021-10-21 08:11:00|483.45|479.35|483.69|479.59|483.74|479.64|483.43|479.33|21
1634803870000|2021-10-21 08:11:10|483.71|479.61|483.64|479.54|483.78|479.68|483.64|479.54|15
1634803880000|2021-10-21 08:11:20|483.63|479.53|483.78|479.68|483.78|479.68|483.63|479.53|9
1634803890000|2021-10-21 08:11:30|483.75|479.65|483.7|479.6|483.83|479.73|483.7|479.6|8
1634803900000|2021-10-21 08:11:40|483.71|479.61|483.83|479.73|483.83|479.73|483.7|479.6|10
1634803910000|2021-10-21 08:11:50|483.9|479.8|483.85|479.75|483.9|479.8|483.85|479.75|2
1634803920000|2021-10-21 08:12:00|483.9|479.8|483.9|479.8|483.9|479.8|483.9|479.8|1
1634803930000|2021-10-21 08:12:10|483.91|479.81|483.91|479.81|483.95|479.85|483.9|479.8|7
1634803940000|2021-10-21 08:12:20|483.96|479.86|483.92|479.82|484|479.9|483.91|479.81|9
1634803950000|2021-10-21 08:12:30|483.96|479.86|484|479.9|484|479.9|483.91|479.81|12
1634803960000|2021-10-21 08:12:40|483.96|479.86|484.22|480.12|484.22|480.12|483.96|479.86|7
1634803970000|2021-10-21 08:12:50|484.2|480.1|483.93|479.83|484.2|480.1|483.92|479.82|11
1634803980000|2021-10-21 08:13:00|483.94|479.84|484|479.9|484.05|479.95|483.94|479.84|9
1634803990000|2021-10-21 08:13:10|483.99|479.89|483.96|479.86|484|479.9|483.96|479.86|3
1634804000000|2021-10-21 08:13:20|484.01|479.91|484.03|479.93|484.03|479.93|483.96|479.86|5
1634804010000|2021-10-21 08:13:30|484|479.9|484.09|479.99|484.09|479.99|484|479.9|7
1634804020000|2021-10-21 08:13:40|484.07|479.97|484.35|480.25|484.35|480.25|484.05|479.95|10
1634804030000|2021-10-21 08:13:50|484.4|480.3|484.2|480.1|484.4|480.3|484.2|480.1|6
1634804040000|2021-10-21 08:14:00|484.3|480.2|484.1|480|484.32|480.22|484.1|480|6
1634804050000|2021-10-21 08:14:10|484.2|480.1|484.3|480.2|484.3|480.2|484.2|480.1|6
1634804060000|2021-10-21 08:14:20|484.35|480.25|484.5|480.4|484.52|480.42|484.35|480.25|5
1634804070000|2021-10-21 08:14:30|484.4|480.3|484.31|480.21|484.41|480.31|484.31|480.21|9
1634804080000|2021-10-21 08:14:40|484.28|480.18|484.4|480.3|484.4|480.3|484.21|480.11|7
1634804090000|2021-10-21 08:14:50|484.45|480.35|484.54|480.44|484.54|480.44|484.45|480.35|5
1634804100000|2021-10-21 08:15:00|484.55|480.45|484.4|480.3|484.6|480.5|484.4|480.3|9
1634804110000|2021-10-21 08:15:10|484.42|480.32|484.4|480.3|484.44|480.34|484.4|480.3|5
1634804120000|2021-10-21 08:15:20|484.41|480.31|484.4|480.3|484.46|480.36|484.4|480.3|7
1634804130000|2021-10-21 08:15:30|484.42|480.32|484.35|480.25|484.42|480.32|484.35|480.25|4
1634804140000|2021-10-21 08:15:40|484.3|480.2|484.4|480.3|484.43|480.33|484.3|480.2|8
1634804150000|2021-10-21 08:15:50|484.41|480.31|484.35|480.25|484.41|480.31|484.35|480.25|2
1634804160000|2021-10-21 08:16:00|484.41|480.31|484.39|480.29|484.41|480.31|484.39|480.29|3
1634804170000|2021-10-21 08:16:10|484.4|480.3|484.31|480.21|484.4|480.3|484.31|480.21|10
1634804180000|2021-10-21 08:16:20|484.3|480.2|484.37|480.27|484.37|480.27|484.3|480.2|6
1634804190000|2021-10-21 08:16:30|484.36|480.26|484.35|480.25|484.36|480.26|484.32|480.22|6
1634804200000|2021-10-21 08:16:40|484.37|480.27|484.24|480.14|484.37|480.27|484.23|480.13|12
1634804210000|2021-10-21 08:16:50|484.23|480.13|484.29|480.19|484.29|480.19|484.23|480.13|11
1634804220000|2021-10-21 08:17:00|484.2|480.1|484.29|480.19|484.29|480.19|484.13|480.03|15
1634804230000|2021-10-21 08:17:10|484.24|480.14|484.29|480.19|484.29|480.19|484.2|480.1|6
1634804240000|2021-10-21 08:17:20|484.3|480.2|484.2|480.1|484.3|480.2|484.2|480.1|9
1634804250000|2021-10-21 08:17:30|484.21|480.11|484.35|480.25|484.35|480.25|484.2|480.1|17
1634804260000|2021-10-21 08:17:40|484.36|480.26|484.5|480.4|484.52|480.42|484.36|480.26|7
1634804270000|2021-10-21 08:17:50|484.46|480.36|484.5|480.4|484.53|480.43|484.46|480.36|6
1634804280000|2021-10-21 08:18:00|484.51|480.41|484.6|480.5|484.67|480.57|484.51|480.41|9
1634804290000|2021-10-21 08:18:10|484.55|480.45|484.52|480.42|484.58|480.48|484.52|480.42|11
1634804300000|2021-10-21 08:18:20|484.51|480.41|484.45|480.35|484.52|480.42|484.4|480.3|13
1634804310000|2021-10-21 08:18:30|484.42|480.32|484.38|480.28|484.45|480.35|484.38|480.28|12
1634804320000|2021-10-21 08:18:40|484.32|480.22|484.32|480.22|484.55|480.45|484.3|480.2|16
1634804330000|2021-10-21 08:18:50|484.31|480.21|484.38|480.28|484.4|480.3|484.31|480.21|11
1634804340000|2021-10-21 08:19:00|484.4|480.3|484.2|480.1|484.4|480.3|484.2|480.1|8
1634804350000|2021-10-21 08:19:10|484.21|480.11|484.4|480.3|484.4|480.3|484.21|480.11|6
1634804360000|2021-10-21 08:19:20|484.34|480.24|484.4|480.3|484.4|480.3|484.34|480.24|6
1634804370000|2021-10-21 08:19:30|484.39|480.29|484.23|480.13|484.39|480.29|484.23|480.13|5
1634804380000|2021-10-21 08:19:40|484.3|480.2|484.25|480.15|484.3|480.2|484.23|480.13|4
1634804390000|2021-10-21 08:19:50|484.2|480.1|484.26|480.16|484.26|480.16|484.18|480.08|6
1634804400000|2021-10-21 08:20:00|484.21|480.11|484.2|480.1|484.3|480.2|484.2|480.1|6
1634804410000|2021-10-21 08:20:10|484.16|480.06|484.2|480.1|484.3|480.2|484.15|480.05|13
1634804420000|2021-10-21 08:20:20|484.21|480.11|484.3|480.2|484.3|480.2|484.21|480.11|2
1634804430000|2021-10-21 08:20:30|484.28|480.18|484.16|480.06|484.3|480.2|484.16|480.06|6
1634804440000|2021-10-21 08:20:40|484.12|480.02|484.1|480|484.12|480.02|484.1|480|4
1634804450000|2021-10-21 08:20:50|484.15|480.05|484|479.9|484.3|480.2|484|479.9|9
1634804460000|2021-10-21 08:21:00|484.01|479.91|483.9|479.8|484.01|479.91|483.9|479.8|3
1634804470000|2021-10-21 08:21:10|484|479.9|484|479.9|484.01|479.91|484|479.9|5
1634804480000|2021-10-21 08:21:20|484.01|479.91|483.85|479.75|484.02|479.92|483.85|479.75|18
1634804490000|2021-10-21 08:21:30|483.84|479.74|483.88|479.78|483.88|479.78|483.84|479.74|4
1634804500000|2021-10-21 08:21:40|483.9|479.8|483.92|479.82|483.92|479.82|483.89|479.79|4
1634804510000|2021-10-21 08:21:50|483.9|479.8|483.9|479.8|483.9|479.8|483.83|479.73|3
1634804520000|2021-10-21 08:22:00|483.99|479.89|484|479.9|484|479.9|483.95|479.85|5
1634804530000|2021-10-21 08:22:10|483.95|479.85|483.9|479.8|483.95|479.85|483.86|479.76|5
1634804540000|2021-10-21 08:22:20|483.84|479.74|483.8|479.7|483.9|479.8|483.8|479.7|5
1634804550000|2021-10-21 08:22:30|483.79|479.69|483.9|479.8|483.9|479.8|483.79|479.69|7
1634804570000|2021-10-21 08:22:50|483.89|479.79|483.9|479.8|483.9|479.8|483.89|479.79|2
1634804580000|2021-10-21 08:23:00|483.88|479.78|484.2|480.1|484.21|480.11|483.88|479.78|8
1634804590000|2021-10-21 08:23:10|484.19|480.09|484.03|479.93|484.2|480.1|484.03|479.93|7
1634804600000|2021-10-21 08:23:20|484.06|479.96|484.13|480.03|484.2|480.1|484.06|479.96|11
1634804610000|2021-10-21 08:23:30|484.1|480|484.1|480|484.1|480|484.09|479.99|3
1634804620000|2021-10-21 08:23:40|484.14|480.04|484.14|480.04|484.15|480.05|484.1|480|4
1634804630000|2021-10-21 08:23:50|484.15|480.05|484.11|480.01|484.15|480.05|484.09|479.99|4
1634804640000|2021-10-21 08:24:00|484.1|480|484.07|479.97|484.13|480.03|484.05|479.95|18
1634804650000|2021-10-21 08:24:10|484|479.9|483.9|479.8|484.01|479.91|483.9|479.8|5
1634804660000|2021-10-21 08:24:20|483.92|479.82|483.9|479.8|483.92|479.82|483.89|479.79|4
1634804670000|2021-10-21 08:24:30|483.88|479.78|483.9|479.8|483.9|479.8|483.87|479.77|4
1634804680000|2021-10-21 08:24:40|483.87|479.77|483.7|479.6|483.89|479.79|483.7|479.6|7
1634804690000|2021-10-21 08:24:50|483.76|479.66|483.79|479.69|483.8|479.7|483.7|479.6|6
1634804700000|2021-10-21 08:25:00|483.8|479.7|483.75|479.65|483.8|479.7|483.74|479.64|4
1634804710000|2021-10-21 08:25:10|483.8|479.7|484|479.9|484|479.9|483.8|479.7|8
1634804720000|2021-10-21 08:25:20|483.95|479.85|483.96|479.86|483.96|479.86|483.94|479.84|4
1634804730000|2021-10-21 08:25:30|483.9|479.8|484.12|480.02|484.2|480.1|483.9|479.8|18
1634804740000|2021-10-21 08:25:40|484.1|480|483.94|479.84|484.12|480.02|483.94|479.84|10
1634804750000|2021-10-21 08:25:50|483.91|479.81|484|479.9|484|479.9|483.91|479.81|6
1634804760000|2021-10-21 08:26:00|484.05|479.95|483.9|479.8|484.1|480|483.9|479.8|11
1634804770000|2021-10-21 08:26:10|483.91|479.81|484.09|479.99|484.1|480|483.91|479.81|7
1634804780000|2021-10-21 08:26:20|484.07|479.97|484.6|480.5|484.65|480.55|484.07|479.97|23
1634804790000|2021-10-21 08:26:30|484.58|480.48|484.64|480.54|484.65|480.55|484.58|480.48|8
1634804800000|2021-10-21 08:26:40|484.61|480.51|484.57|480.47|484.68|480.58|484.51|480.41|17
1634804810000|2021-10-21 08:26:50|484.6|480.5|484.6|480.5|484.67|480.57|484.56|480.46|9
1634804820000|2021-10-21 08:27:00|484.55|480.45|484.5|480.4|484.55|480.45|484.43|480.33|5
1634804830000|2021-10-21 08:27:10|484.45|480.35|484.44|480.34|484.5|480.4|484.41|480.31|4
1634804840000|2021-10-21 08:27:20|484.47|480.37|484.42|480.32|484.47|480.37|484.42|480.32|2
1634804850000|2021-10-21 08:27:30|484.5|480.4|484.5|480.4|484.54|480.44|484.5|480.4|4
1634804860000|2021-10-21 08:27:40|484.54|480.44|484.4|480.3|484.54|480.44|484.4|480.3|4
1634804870000|2021-10-21 08:27:50|484.51|480.41|484.5|480.4|484.51|480.41|484.49|480.39|3
1634804880000|2021-10-21 08:28:00|484.45|480.35|484.42|480.32|484.49|480.39|484.32|480.22|7
1634804890000|2021-10-21 08:28:10|484.3|480.2|484.43|480.33|484.48|480.38|484.3|480.2|7
1634804900000|2021-10-21 08:28:20|484.4|480.3|484.45|480.35|484.51|480.41|484.4|480.3|3
1634804910000|2021-10-21 08:28:30|484.4|480.3|484.4|480.3|484.4|480.3|484.4|480.3|1
1634804920000|2021-10-21 08:28:40|484.46|480.36|484.4|480.3|484.46|480.36|484.4|480.3|3
1634804930000|2021-10-21 08:28:50|484.34|480.24|484.31|480.21|484.41|480.31|484.31|480.21|14
1634804940000|2021-10-21 08:29:00|484.35|480.25|484.42|480.32|484.47|480.37|484.35|480.25|7
1634804950000|2021-10-21 08:29:10|484.46|480.36|484.5|480.4|484.68|480.58|484.41|480.31|11
1634804960000|2021-10-21 08:29:20|484.4|480.3|484.42|480.32|484.48|480.38|484.4|480.3|7
1634804970000|2021-10-21 08:29:30|484.45|480.35|484.4|480.3|484.52|480.42|484.4|480.3|9
1634804980000|2021-10-21 08:29:40|484.38|480.28|484.44|480.34|484.48|480.38|484.37|480.27|11
1634804990000|2021-10-21 08:29:50|484.53|480.43|484.58|480.48|484.66|480.56|484.5|480.4|5
1634805000000|2021-10-21 08:30:00|484.5|480.4|484.6|480.5|484.63|480.53|484.5|480.4|6
1634805010000|2021-10-21 08:30:10|484.55|480.45|484.75|480.65|484.75|480.65|484.5|480.4|8
1634805020000|2021-10-21 08:30:20|484.7|480.6|484.69|480.59|484.78|480.68|484.69|480.59|6
1634805030000|2021-10-21 08:30:30|484.72|480.62|484.7|480.6|484.72|480.62|484.68|480.58|3
1634805040000|2021-10-21 08:30:40|484.66|480.56|484.7|480.6|484.77|480.67|484.66|480.56|5
1634805050000|2021-10-21 08:30:50|484.81|480.71|484.7|480.6|484.82|480.72|484.7|480.6|6
1634805060000|2021-10-21 08:31:00|484.8|480.7|484.7|480.6|484.81|480.71|484.7|480.6|6
1634805070000|2021-10-21 08:31:10|484.75|480.65|484.8|480.7|484.9|480.8|484.7|480.6|9
1634805080000|2021-10-21 08:31:20|484.89|480.79|484.8|480.7|484.9|480.8|484.8|480.7|6
1634805090000|2021-10-21 08:31:30|484.84|480.74|484.71|480.61|484.88|480.78|484.7|480.6|5
1634805100000|2021-10-21 08:31:40|484.57|480.47|484.6|480.5|484.6|480.5|484.4|480.3|9
1634805110000|2021-10-21 08:31:50|484.59|480.49|484.7|480.6|484.7|480.6|484.5|480.4|8
1634805120000|2021-10-21 08:32:00|484.64|480.54|484.62|480.52|484.7|480.6|484.62|480.52|6
1634805130000|2021-10-21 08:32:10|484.56|480.46|484.49|480.39|484.56|480.46|484.49|480.39|5
1634805140000|2021-10-21 08:32:20|484.5|480.4|484.5|480.4|484.5|480.4|484.5|480.4|1
1634805150000|2021-10-21 08:32:30|484.4|480.3|484.39|480.29|484.46|480.36|484.39|480.29|4
1634805160000|2021-10-21 08:32:40|484.38|480.28|484.5|480.4|484.5|480.4|484.38|480.28|4
1634805170000|2021-10-21 08:32:50|484.45|480.35|484.6|480.5|484.6|480.5|484.45|480.35|5
1634805180000|2021-10-21 08:33:00|484.54|480.44|484.5|480.4|484.6|480.5|484.5|480.4|5
1634805190000|2021-10-21 08:33:10|484.49|480.39|484.5|480.4|484.5|480.4|484.49|480.39|2
1634805200000|2021-10-21 08:33:20|484.45|480.35|484.49|480.39|484.5|480.4|484.45|480.35|3
1634805210000|2021-10-21 08:33:30|484.47|480.37|484.46|480.36|484.5|480.4|484.44|480.34|8
1634805220000|2021-10-21 08:33:40|484.47|480.37|484.6|480.5|484.6|480.5|484.46|480.36|4
1634805230000|2021-10-21 08:33:50|484.5|480.4|484.51|480.41|484.6|480.5|484.5|480.4|9
1634805240000|2021-10-21 08:34:00|484.59|480.49|484.6|480.5|484.6|480.5|484.49|480.39|5
1634805250000|2021-10-21 08:34:10|484.54|480.44|484.54|480.44|484.54|480.44|484.54|480.44|1
1634805260000|2021-10-21 08:34:20|484.55|480.45|484.56|480.46|484.6|480.5|484.52|480.42|7
1634805270000|2021-10-21 08:34:30|484.55|480.45|484.56|480.46|484.6|480.5|484.55|480.45|8
1634805280000|2021-10-21 08:34:40|484.54|480.44|484.5|480.4|484.61|480.51|484.5|480.4|4
1634805290000|2021-10-21 08:34:50|484.51|480.41|484.74|480.64|484.8|480.7|484.51|480.41|6
1634805300000|2021-10-21 08:35:00|484.91|480.81|484.7|480.6|485|480.9|484.7|480.6|7
1634805310000|2021-10-21 08:35:10|484.8|480.7|484.8|480.7|484.84|480.74|484.79|480.69|5
1634805320000|2021-10-21 08:35:20|484.82|480.72|484.8|480.7|484.82|480.72|484.8|480.7|10
1634805330000|2021-10-21 08:35:30|484.85|480.75|484.78|480.68|484.9|480.8|484.74|480.64|16
1634805340000|2021-10-21 08:35:40|484.75|480.65|484.8|480.7|484.8|480.7|484.73|480.63|4
1634805350000|2021-10-21 08:35:50|484.79|480.69|484.81|480.71|484.81|480.71|484.76|480.66|7
1634805360000|2021-10-21 08:36:00|484.9|480.8|485.11|481.01|485.11|481.01|484.85|480.75|11
1634805370000|2021-10-21 08:36:10|485.1|481|485.16|481.06|485.4|481.3|485.1|481|8
1634805380000|2021-10-21 08:36:20|485.2|481.1|485.28|481.18|485.39|481.29|485.2|481.1|12
1634805390000|2021-10-21 08:36:30|485.27|481.17|485.17|481.07|485.28|481.18|485.17|481.07|8
1634805400000|2021-10-21 08:36:40|485.22|481.12|485.22|481.12|485.46|481.36|485.17|481.07|22
1634805410000|2021-10-21 08:36:50|485.24|481.14|485.56|481.46|485.56|481.46|485.24|481.14|11
1634805420000|2021-10-21 08:37:00|485.55|481.45|485.49|481.39|485.55|481.45|485.43|481.33|10
1634805430000|2021-10-21 08:37:10|485.54|481.44|485.41|481.31|485.55|481.45|485.34|481.24|12
1634805440000|2021-10-21 08:37:20|485.42|481.32|485.4|481.3|485.5|481.4|485.3|481.2|14
1634805450000|2021-10-21 08:37:30|485.35|481.25|485.5|481.4|485.5|481.4|485.3|481.2|10
1634805460000|2021-10-21 08:37:40|485.43|481.33|485.5|481.4|485.6|481.5|485.4|481.3|5
1634805470000|2021-10-21 08:37:50|485.45|481.35|485.5|481.4|485.6|481.5|485.45|481.35|5
1634805480000|2021-10-21 08:38:00|485.47|481.37|485.5|481.4|485.5|481.4|485.41|481.31|6
1634805490000|2021-10-21 08:38:10|485.6|481.5|485.54|481.44|485.6|481.5|485.53|481.43|3
1634805500000|2021-10-21 08:38:20|485.6|481.5|485.41|481.31|485.6|481.5|485.4|481.3|9
1634805510000|2021-10-21 08:38:30|485.4|481.3|485.45|481.35|485.5|481.4|485.4|481.3|6
1634805520000|2021-10-21 08:38:40|485.4|481.3|485.4|481.3|485.4|481.3|485.4|481.3|1
1634805540000|2021-10-21 08:39:00|485.5|481.4|485.48|481.38|485.5|481.4|485.48|481.38|2
1634805550000|2021-10-21 08:39:10|485.49|481.39|485.6|481.5|485.6|481.5|485.43|481.33|15
1634805560000|2021-10-21 08:39:20|485.5|481.4|485.5|481.4|485.6|481.5|485.5|481.4|3
1634805570000|2021-10-21 08:39:30|485.48|481.38|485.1|481|485.5|481.4|485.1|481|11
1634805580000|2021-10-21 08:39:40|485.2|481.1|485.1|481|485.2|481.1|485.04|480.94|6
1634805590000|2021-10-21 08:39:50|485.09|480.99|485.1|481|485.21|481.11|485.09|480.99|8
1634805600000|2021-10-21 08:40:00|485.12|481.02|485.39|481.29|485.44|481.34|485.1|481|11
1634805610000|2021-10-21 08:40:10|485.3|481.2|485.3|481.2|485.32|481.22|485.3|481.2|4
1634805620000|2021-10-21 08:40:20|485.29|481.19|485.29|481.19|485.3|481.2|485.29|481.19|3
1634805630000|2021-10-21 08:40:30|485.3|481.2|485.3|481.2|485.3|481.2|485.3|481.2|1
1634805640000|2021-10-21 08:40:40|485.26|481.16|485.26|481.16|485.26|481.16|485.26|481.16|1
1634805650000|2021-10-21 08:40:50|485.25|481.15|485.3|481.2|485.3|481.2|485.21|481.11|3
1634805660000|2021-10-21 08:41:00|485.26|481.16|485.4|481.3|485.4|481.3|485.26|481.16|9
1634805670000|2021-10-21 08:41:10|485.46|481.36|485.5|481.4|485.51|481.41|485.46|481.36|4
1634805680000|2021-10-21 08:41:20|485.47|481.37|485.45|481.35|485.5|481.4|485.42|481.32|4
1634805690000|2021-10-21 08:41:30|485.41|481.31|485.5|481.4|485.5|481.4|485.41|481.31|10
1634805700000|2021-10-21 08:41:40|485.51|481.41|485.3|481.2|485.51|481.41|485.3|481.2|7
1634805710000|2021-10-21 08:41:50|485.31|481.21|485.3|481.2|485.4|481.3|485.25|481.15|8
1634805720000|2021-10-21 08:42:00|485.4|481.3|485.5|481.4|485.7|481.6|485.3|481.2|14
1634805730000|2021-10-21 08:42:10|485.6|481.5|485.7|481.6|485.75|481.65|485.51|481.41|7
1634805740000|2021-10-21 08:42:20|485.68|481.58|485.8|481.7|485.8|481.7|485.63|481.53|5
1634805750000|2021-10-21 08:42:30|485.9|481.8|485.6|481.5|485.9|481.8|485.6|481.5|7
1634805760000|2021-10-21 08:42:40|485.63|481.53|485.6|481.5|485.63|481.53|485.57|481.47|5
1634805770000|2021-10-21 08:42:50|485.57|481.47|485.6|481.5|485.6|481.5|485.57|481.47|5
1634805780000|2021-10-21 08:43:00|485.55|481.45|485.53|481.43|485.55|481.45|485.52|481.42|3
1634805790000|2021-10-21 08:43:10|485.6|481.5|485.5|481.4|485.6|481.5|485.5|481.4|5
1634805800000|2021-10-21 08:43:20|485.46|481.36|485.4|481.3|485.46|481.36|485.4|481.3|2
1634805810000|2021-10-21 08:43:30|485.42|481.32|485.5|481.4|485.51|481.41|485.42|481.32|3
1634805820000|2021-10-21 08:43:40|485.51|481.41|485.5|481.4|485.51|481.41|485.48|481.38|7
1634805830000|2021-10-21 08:43:50|485.49|481.39|485.5|481.4|485.52|481.42|485.49|481.39|6
1634805840000|2021-10-21 08:44:00|485.52|481.42|485.6|481.5|485.6|481.5|485.5|481.4|12
1634805850000|2021-10-21 08:44:10|485.5|481.4|485.52|481.42|485.6|481.5|485.49|481.39|10
1634805860000|2021-10-21 08:44:20|485.67|481.57|485.92|481.82|486.01|481.91|485.67|481.57|14
1634805870000|2021-10-21 08:44:30|485.77|481.67|485.6|481.5|485.77|481.67|485.52|481.42|15
1634805880000|2021-10-21 08:44:40|485.65|481.55|485.7|481.6|485.7|481.6|485.65|481.55|8
1634805890000|2021-10-21 08:44:50|485.67|481.57|485.67|481.57|485.7|481.6|485.67|481.57|13
1634805900000|2021-10-21 08:45:00|485.68|481.58|485.7|481.6|485.7|481.6|485.67|481.57|5
1634805920000|2021-10-21 08:45:20|485.73|481.63|485.7|481.6|485.73|481.63|485.6|481.5|6
1634805930000|2021-10-21 08:45:30|485.71|481.61|485.7|481.6|485.71|481.61|485.7|481.6|4
1634805940000|2021-10-21 08:45:40|485.72|481.62|485.7|481.6|485.72|481.62|485.7|481.6|2
1634805950000|2021-10-21 08:45:50|485.73|481.63|485.64|481.54|485.74|481.64|485.64|481.54|6
1634805960000|2021-10-21 08:46:00|485.69|481.59|485.7|481.6|485.7|481.6|485.69|481.59|6
1634805970000|2021-10-21 08:46:10|485.69|481.59|485.64|481.54|485.77|481.67|485.64|481.54|16
1634805980000|2021-10-21 08:46:20|485.75|481.65|485.57|481.47|485.75|481.65|485.55|481.45|16
1634805990000|2021-10-21 08:46:30|485.56|481.46|486.01|481.91|486.01|481.91|485.5|481.4|15
1634806000000|2021-10-21 08:46:40|486|481.9|485.99|481.89|486.05|481.95|485.99|481.89|6
1634806010000|2021-10-21 08:46:50|485.95|481.85|485.87|481.77|485.98|481.88|485.82|481.72|11
1634806020000|2021-10-21 08:47:00|485.88|481.78|485.9|481.8|485.95|481.85|485.88|481.78|10
1634806030000|2021-10-21 08:47:10|485.94|481.84|485.94|481.84|485.95|481.85|485.89|481.79|6
1634806040000|2021-10-21 08:47:20|485.89|481.79|485.98|481.88|485.99|481.89|485.89|481.79|6
1634806050000|2021-10-21 08:47:30|486|481.9|486|481.9|486|481.9|485.9|481.8|5
1634806060000|2021-10-21 08:47:40|485.95|481.85|485.9|481.8|485.95|481.85|485.9|481.8|4
1634806070000|2021-10-21 08:47:50|485.89|481.79|485.9|481.8|485.91|481.81|485.89|481.79|5
1634806080000|2021-10-21 08:48:00|485.89|481.79|485.9|481.8|485.9|481.8|485.89|481.79|2
1634806090000|2021-10-21 08:48:10|485.88|481.78|485.97|481.87|485.97|481.87|485.88|481.78|3
1634806100000|2021-10-21 08:48:20|486|481.9|485.99|481.89|486|481.9|485.9|481.8|5
1634806110000|2021-10-21 08:48:30|485.98|481.88|485.83|481.73|486|481.9|485.83|481.73|6
1634806120000|2021-10-21 08:48:40|485.82|481.72|485.8|481.7|485.9|481.8|485.8|481.7|8
1634806130000|2021-10-21 08:48:50|485.79|481.69|485.67|481.57|485.8|481.7|485.67|481.57|7
1634806140000|2021-10-21 08:49:00|485.66|481.56|485.35|481.25|485.7|481.6|485.35|481.25|13
1634806150000|2021-10-21 08:49:10|485.33|481.23|485.2|481.1|485.35|481.25|485.17|481.07|13
1634806160000|2021-10-21 08:49:20|485.23|481.13|485.4|481.3|485.4|481.3|485.23|481.13|8
1634806170000|2021-10-21 08:49:30|485.35|481.25|485.4|481.3|485.4|481.3|485.3|481.2|7
1634806180000|2021-10-21 08:49:40|485.38|481.28|485.32|481.22|485.38|481.28|485.32|481.22|2
1634806190000|2021-10-21 08:49:50|485.4|481.3|485.37|481.27|485.4|481.3|485.35|481.25|4
1634806200000|2021-10-21 08:50:00|485.4|481.3|485.4|481.3|485.4|481.3|485.4|481.3|1
1634806210000|2021-10-21 08:50:10|485.36|481.26|485.4|481.3|485.4|481.3|485.36|481.26|2
1634806220000|2021-10-21 08:50:20|485.33|481.23|485.3|481.2|485.4|481.3|485.27|481.17|9
1634806230000|2021-10-21 08:50:30|485.29|481.19|484.7|480.6|485.29|481.19|484.5|480.4|24
1634806240000|2021-10-21 08:50:40|484.66|480.56|484.7|480.6|484.71|480.61|484.66|480.56|6
1634806250000|2021-10-21 08:50:50|484.68|480.58|484.6|480.5|484.68|480.58|484.55|480.45|5
1634806260000|2021-10-21 08:51:00|484.7|480.6|484.85|480.75|484.85|480.75|484.63|480.53|8
1634806270000|2021-10-21 08:51:10|484.83|480.73|485.2|481.1|485.21|481.11|484.82|480.72|13
1634806280000|2021-10-21 08:51:20|485.1|481|484.93|480.83|485.1|481|484.93|480.83|11
1634806290000|2021-10-21 08:51:30|484.94|480.84|484.9|480.8|484.98|480.88|484.84|480.74|9
1634806300000|2021-10-21 08:51:40|484.93|480.83|485|480.9|485.08|480.98|484.9|480.8|9
1634806310000|2021-10-21 08:51:50|485.04|480.94|485|480.9|485.04|480.94|485|480.9|5
1634806320000|2021-10-21 08:52:00|485.05|480.95|484.8|480.7|485.06|480.96|484.8|480.7|10
1634806330000|2021-10-21 08:52:10|484.79|480.69|484.63|480.53|484.82|480.72|484.62|480.52|14
1634806340000|2021-10-21 08:52:20|484.65|480.55|484.35|480.25|484.65|480.55|484.35|480.25|15
1634806350000|2021-10-21 08:52:30|484.25|480.15|484.16|480.06|484.25|480.15|484.13|480.03|10
1634806360000|2021-10-21 08:52:40|484.13|480.03|484.34|480.24|484.42|480.32|484.13|480.03|15
1634806370000|2021-10-21 08:52:50|484.3|480.2|484.34|480.24|484.4|480.3|484.3|480.2|14
1634806380000|2021-10-21 08:53:00|484.31|480.21|484.35|480.25|484.36|480.26|484.31|480.21|5
1634806390000|2021-10-21 08:53:10|484.32|480.22|484.5|480.4|484.51|480.41|484.31|480.21|9
1634806400000|2021-10-21 08:53:20|484.61|480.51|484.5|480.4|484.61|480.51|484.42|480.32|9
1634806410000|2021-10-21 08:53:30|484.53|480.43|484.41|480.31|484.55|480.45|484.34|480.24|12
1634806420000|2021-10-21 08:53:40|484.29|480.19|484.35|480.25|484.35|480.25|484.29|480.19|3
1634806430000|2021-10-21 08:53:50|484.3|480.2|484.36|480.26|484.36|480.26|484.3|480.2|2
1634806440000|2021-10-21 08:54:00|484.35|480.25|484.29|480.19|484.35|480.25|484.29|480.19|2
1634806450000|2021-10-21 08:54:10|484.32|480.22|484.2|480.1|484.46|480.36|484.2|480.1|8
1634806460000|2021-10-21 08:54:20|484.19|480.09|484.44|480.34|484.44|480.34|484.19|480.09|5
1634806470000|2021-10-21 08:54:30|484.34|480.24|484.31|480.21|484.34|480.24|484.21|480.11|11
1634806480000|2021-10-21 08:54:40|484.32|480.22|484.29|480.19|484.47|480.37|484.29|480.19|14
1634806490000|2021-10-21 08:54:50|484.34|480.24|484.24|480.14|484.34|480.24|484.22|480.12|15
1634806500000|2021-10-21 08:55:00|484.25|480.15|484.22|480.12|484.33|480.23|484.22|480.12|10
1634806510000|2021-10-21 08:55:10|484.23|480.13|484.28|480.18|484.35|480.25|484.22|480.12|19
1634806520000|2021-10-21 08:55:20|484.23|480.13|484.33|480.23|484.39|480.29|484.23|480.13|18
1634806530000|2021-10-21 08:55:30|484.32|480.22|484.41|480.31|484.43|480.33|484.3|480.2|14
1634806540000|2021-10-21 08:55:40|484.4|480.3|484.42|480.32|484.42|480.32|484.31|480.21|12
1634806550000|2021-10-21 08:55:50|484.43|480.33|484.42|480.32|484.43|480.33|484.39|480.29|11
1634806560000|2021-10-21 08:56:00|484.44|480.34|484.42|480.32|484.51|480.41|484.42|480.32|9
1634806570000|2021-10-21 08:56:10|484.43|480.33|484.46|480.36|484.51|480.41|484.43|480.33|7
1634806580000|2021-10-21 08:56:20|484.47|480.37|484.58|480.48|484.58|480.48|484.47|480.37|5
1634806590000|2021-10-21 08:56:30|484.59|480.49|484.67|480.57|484.69|480.59|484.57|480.47|7
1634806600000|2021-10-21 08:56:40|484.72|480.62|484.67|480.57|484.72|480.62|484.55|480.45|12
1634806610000|2021-10-21 08:56:50|484.65|480.55|484.59|480.49|484.67|480.57|484.56|480.46|12
1634806620000|2021-10-21 08:57:00|484.6|480.5|484.81|480.71|484.81|480.71|484.6|480.5|16
1634806630000|2021-10-21 08:57:10|484.8|480.7|484.88|480.78|484.9|480.8|484.8|480.7|17
1634806640000|2021-10-21 08:57:20|484.86|480.76|484.99|480.89|484.99|480.89|484.86|480.76|8
1634806650000|2021-10-21 08:57:30|484.98|480.88|484.96|480.86|485.03|480.93|484.96|480.86|8
1634806660000|2021-10-21 08:57:40|484.95|480.85|485.01|480.91|485.02|480.92|484.86|480.76|23
1634806670000|2021-10-21 08:57:50|485.02|480.92|485.1|481|485.22|481.12|485.01|480.91|21
1634806680000|2021-10-21 08:58:00|485.09|480.99|485.06|480.96|485.26|481.16|485.02|480.92|18
1634806690000|2021-10-21 08:58:10|485.07|480.97|485.15|481.05|485.15|481.05|485.07|480.97|3
1634806700000|2021-10-21 08:58:20|485.19|481.09|485.21|481.11|485.42|481.32|485.19|481.09|5
1634806710000|2021-10-21 08:58:30|485.32|481.22|485.07|480.97|485.32|481.22|485.06|480.96|7
1634806720000|2021-10-21 08:58:40|485.09|480.99|485.15|481.05|485.19|481.09|485.08|480.98|5
1634806730000|2021-10-21 08:58:50|485.09|480.99|484.94|480.84|485.31|481.21|484.94|480.84|9
1634806740000|2021-10-21 08:59:00|484.93|480.83|484.72|480.62|484.93|480.83|484.72|480.62|2
1634806750000|2021-10-21 08:59:10|484.75|480.65|484.72|480.62|484.77|480.67|484.69|480.59|9
1634806760000|2021-10-21 08:59:20|484.65|480.55|484.5|480.4|484.65|480.55|484.5|480.4|13
1634806770000|2021-10-21 08:59:30|484.48|480.38|484.49|480.39|484.5|480.4|484.47|480.37|4
1634806780000|2021-10-21 08:59:40|484.5|480.4|484.49|480.39|484.5|480.4|484.49|480.39|2
1634806790000|2021-10-21 08:59:50|484.48|480.38|484.59|480.49|484.6|480.5|484.48|480.38|8
1634806800000|2021-10-21 09:00:00|484.6|480.5|484.73|480.63|484.81|480.71|484.6|480.5|4
1634806810000|2021-10-21 09:00:10|484.62|480.52|484.78|480.68|484.81|480.71|484.61|480.51|11
1634806820000|2021-10-21 09:00:20|484.77|480.67|484.94|480.84|484.94|480.84|484.74|480.64|13
1634806830000|2021-10-21 09:00:30|484.98|480.88|484.97|480.87|485.03|480.93|484.93|480.83|21
1634806840000|2021-10-21 09:00:40|485.02|480.92|485.03|480.93|485.06|480.96|484.99|480.89|15
1634806850000|2021-10-21 09:00:50|485.02|480.92|485.04|480.94|485.04|480.94|484.97|480.87|21
1634806860000|2021-10-21 09:01:00|485.05|480.95|485.07|480.97|485.07|480.97|484.98|480.88|12
1634806870000|2021-10-21 09:01:10|485.06|480.96|485.1|481|485.31|481.21|485.06|480.96|12
1634806880000|2021-10-21 09:01:20|485.17|481.07|485.09|480.99|485.17|481.07|485.09|480.99|2
1634806890000|2021-10-21 09:01:30|485.19|481.09|485.3|481.2|485.3|481.2|485.19|481.09|4
1634806900000|2021-10-21 09:01:40|485.59|481.49|485.4|481.3|485.6|481.5|485.3|481.2|7
1634806910000|2021-10-21 09:01:50|485.55|481.45|485.4|481.3|485.55|481.45|485.3|481.2|6
1634806920000|2021-10-21 09:02:00|485.53|481.43|485.2|481.1|485.53|481.43|485.2|481.1|7
1634806930000|2021-10-21 09:02:10|485.27|481.17|485.25|481.15|485.36|481.26|485.25|481.15|5
1634806940000|2021-10-21 09:02:20|485.3|481.2|485.33|481.23|485.33|481.23|485.3|481.2|2
1634806950000|2021-10-21 09:02:30|485.3|481.2|485.2|481.1|485.3|481.2|485.1|481|6
1634806960000|2021-10-21 09:02:40|485.34|481.24|485.3|481.2|485.34|481.24|485.3|481.2|6
1634806970000|2021-10-21 09:02:50|485.4|481.3|485.3|481.2|485.4|481.3|485.3|481.2|2
1634806980000|2021-10-21 09:03:00|485.25|481.15|485.2|481.1|485.36|481.26|485.2|481.1|4
1634806990000|2021-10-21 09:03:10|485.3|481.2|485.26|481.16|485.33|481.23|485.15|481.05|13
1634807000000|2021-10-21 09:03:20|485.25|481.15|485.3|481.2|485.32|481.22|485.2|481.1|14
1634807010000|2021-10-21 09:03:30|485.31|481.21|485.26|481.16|485.37|481.27|485.21|481.11|16
1634807020000|2021-10-21 09:03:40|485.24|481.14|485.11|481.01|485.24|481.14|485.09|480.99|7
1634807030000|2021-10-21 09:03:50|485.1|481|485.5|481.4|485.5|481.4|485.1|481|20
1634807040000|2021-10-21 09:04:00|485.58|481.48|485.5|481.4|485.58|481.48|485.47|481.37|5
1634807050000|2021-10-21 09:04:10|485.53|481.43|485.37|481.27|485.53|481.43|485.3|481.2|7
1634807060000|2021-10-21 09:04:20|485.31|481.21|485.23|481.13|485.31|481.21|485.19|481.09|12
1634807070000|2021-10-21 09:04:30|485.22|481.12|485.19|481.09|485.3|481.2|485.19|481.09|7
1634807080000|2021-10-21 09:04:40|485.14|481.04|485.34|481.24|485.37|481.27|485.14|481.04|14
1634807090000|2021-10-21 09:04:50|485.31|481.21|485.49|481.39|485.49|481.39|485.3|481.2|10
1634807100000|2021-10-21 09:05:00|485.47|481.37|485.9|481.8|486.06|481.96|485.47|481.37|13
1634807110000|2021-10-21 09:05:10|486.1|482|485.71|481.61|486.1|482|485.57|481.47|9
1634807120000|2021-10-21 09:05:20|485.6|481.5|485.7|481.6|485.74|481.64|485.55|481.45|7
1634807130000|2021-10-21 09:05:30|485.85|481.75|485.6|481.5|485.85|481.75|485.6|481.5|5
1634807140000|2021-10-21 09:05:40|485.67|481.57|485.93|481.83|485.93|481.83|485.67|481.57|7
1634807150000|2021-10-21 09:05:50|485.75|481.65|485.63|481.53|485.75|481.65|485.59|481.49|7
1634807160000|2021-10-21 09:06:00|485.68|481.58|485.6|481.5|485.68|481.58|485.52|481.42|11
1634807170000|2021-10-21 09:06:10|485.68|481.58|485.85|481.75|485.85|481.75|485.67|481.57|8
1634807180000|2021-10-21 09:06:20|485.9|481.8|485.9|481.8|486.05|481.95|485.9|481.8|3
1634807190000|2021-10-21 09:06:30|485.98|481.88|486.36|482.26|486.36|482.26|485.9|481.8|14
1634807200000|2021-10-21 09:06:40|486.45|482.35|486.35|482.25|486.5|482.4|486.33|482.23|13
1634807210000|2021-10-21 09:06:50|486.5|482.4|486.56|482.46|486.65|482.55|486.5|482.4|3
1634807220000|2021-10-21 09:07:00|486.3|482.2|486.6|482.5|486.6|482.5|486.3|482.2|4
1634807230000|2021-10-21 09:07:10|486.5|482.4|486.4|482.3|486.82|482.72|486.3|482.2|13
1634807240000|2021-10-21 09:07:20|486.58|482.48|486.3|482.2|486.6|482.5|486.3|482.2|8
1634807250000|2021-10-21 09:07:30|486.56|482.46|486.38|482.28|486.56|482.46|486.23|482.13|9
1634807260000|2021-10-21 09:07:40|486.22|482.12|486.44|482.34|486.53|482.43|486.22|482.12|10
1634807270000|2021-10-21 09:07:50|486.49|482.39|486.41|482.31|486.6|482.5|486.3|482.2|8
1634807280000|2021-10-21 09:08:00|486.3|482.2|486.4|482.3|486.59|482.49|486.3|482.2|7
1634807290000|2021-10-21 09:08:10|486.57|482.47|486.38|482.28|486.57|482.47|486.38|482.28|2
1634807300000|2021-10-21 09:08:20|486.43|482.33|486.3|482.2|486.52|482.42|486.3|482.2|4
1634807310000|2021-10-21 09:08:30|486.4|482.3|486.5|482.4|486.58|482.48|486.4|482.3|3
1634807320000|2021-10-21 09:08:40|486.4|482.3|486.3|482.2|486.47|482.37|486.3|482.2|3
1634807330000|2021-10-21 09:08:50|486.35|482.25|486.36|482.26|486.37|482.27|486.35|482.25|7
1634807340000|2021-10-21 09:09:00|486.35|482.25|486.57|482.47|486.58|482.48|486.3|482.2|14
1634807350000|2021-10-21 09:09:10|486.78|482.68|486.6|482.5|486.78|482.68|486.6|482.5|2
1634807360000|2021-10-21 09:09:20|486.73|482.63|486.66|482.56|486.73|482.63|486.66|482.56|2
1634807370000|2021-10-21 09:09:30|486.6|482.5|486.27|482.17|486.6|482.5|486.2|482.1|8
1634807380000|2021-10-21 09:09:40|486.24|482.14|486.3|482.2|486.3|482.2|486.2|482.1|3
1634807390000|2021-10-21 09:09:50|486.25|482.15|486.2|482.1|486.31|482.21|486.2|482.1|8
1634807400000|2021-10-21 09:10:00|486.23|482.13|486.4|482.3|486.4|482.3|486.23|482.13|7
1634807410000|2021-10-21 09:10:10|486.47|482.37|486.5|482.4|486.5|482.4|486.35|482.25|8
1634807420000|2021-10-21 09:10:20|486.45|482.35|486.35|482.25|486.45|482.35|486.3|482.2|8
1634807430000|2021-10-21 09:10:30|486.3|482.2|486.36|482.26|486.42|482.32|486.3|482.2|5
1634807440000|2021-10-21 09:10:40|486.4|482.3|486.46|482.36|486.49|482.39|486.4|482.3|5
1634807450000|2021-10-21 09:10:50|486.4|482.3|486.5|482.4|486.5|482.4|486.4|482.3|2
1634807460000|2021-10-21 09:11:00|486.46|482.36|486.4|482.3|486.5|482.4|486.4|482.3|7
1634807470000|2021-10-21 09:11:10|486.56|482.46|486.7|482.6|486.78|482.68|486.4|482.3|10
1634807480000|2021-10-21 09:11:20|486.81|482.71|486.83|482.73|486.83|482.73|486.81|482.71|2
1634807490000|2021-10-21 09:11:30|486.8|482.7|487.5|483.4|487.61|483.51|486.8|482.7|10
1634807500000|2021-10-21 09:11:40|487.4|483.3|487.3|483.2|487.41|483.31|487.02|482.92|18
1634807510000|2021-10-21 09:11:50|487.31|483.21|487.39|483.29|487.43|483.33|487.22|483.12|12
1634807520000|2021-10-21 09:12:00|487.3|483.2|488.07|483.97|488.07|483.97|487.3|483.2|14
1634807530000|2021-10-21 09:12:10|487.95|483.85|488.11|484.01|488.32|484.22|487.95|483.85|14
1634807540000|2021-10-21 09:12:20|488.12|484.02|488.31|484.21|488.44|484.34|488.12|484.02|17
1634807550000|2021-10-21 09:12:30|488.3|484.2|488.43|484.33|488.43|484.33|488.15|484.05|11
1634807560000|2021-10-21 09:12:40|488.39|484.29|488.35|484.25|488.44|484.34|488.3|484.2|4
1634807570000|2021-10-21 09:12:50|488.32|484.22|488.5|484.4|488.54|484.44|488.27|484.17|12
1634807580000|2021-10-21 09:13:00|488.58|484.48|488.43|484.33|488.71|484.61|488.42|484.32|12
1634807590000|2021-10-21 09:13:10|488.48|484.38|488.64|484.54|488.71|484.61|488.48|484.38|12
1634807600000|2021-10-21 09:13:20|488.6|484.5|488.95|484.85|489.06|484.96|488.6|484.5|19
1634807610000|2021-10-21 09:13:30|489.14|485.04|489.25|485.15|489.4|485.3|489.09|484.99|14
1634807620000|2021-10-21 09:13:40|489.15|485.05|489.3|485.2|489.3|485.2|489.1|485|10
1634807630000|2021-10-21 09:13:50|489.2|485.1|489.14|485.04|489.2|485.1|489.04|484.94|11
1634807640000|2021-10-21 09:14:00|489.2|485.1|489.32|485.22|489.37|485.27|489.2|485.1|14
1634807650000|2021-10-21 09:14:10|489.38|485.28|489.45|485.35|489.58|485.48|489.27|485.17|13
1634807660000|2021-10-21 09:14:20|489.56|485.46|489.42|485.32|489.56|485.46|489.34|485.24|10
1634807670000|2021-10-21 09:14:30|489.39|485.29|489.3|485.2|489.41|485.31|489.22|485.12|10
1634807680000|2021-10-21 09:14:40|489.35|485.25|489.2|485.1|489.35|485.25|489.2|485.1|13
1634807690000|2021-10-21 09:14:50|489.22|485.12|489.27|485.17|489.33|485.23|489.22|485.12|5
1634807700000|2021-10-21 09:15:00|489.25|485.15|488.99|484.89|489.29|485.19|488.99|484.89|8
1634807710000|2021-10-21 09:15:10|489.17|485.07|488.72|484.62|489.17|485.07|488.62|484.52|9
1634807720000|2021-10-21 09:15:20|488.7|484.6|489.04|484.94|489.04|484.94|488.7|484.6|11
1634807730000|2021-10-21 09:15:30|489.1|485|489.23|485.13|489.26|485.16|489.01|484.91|17
1634807740000|2021-10-21 09:15:40|489.25|485.15|489.4|485.3|489.4|485.3|489.1|485|11
1634807750000|2021-10-21 09:15:50|489.3|485.2|489.3|485.2|489.44|485.34|489.3|485.2|9
1634807760000|2021-10-21 09:16:00|489.38|485.28|490.5|486.4|490.63|486.53|489.3|485.2|16
1634807770000|2021-10-21 09:16:10|490.59|486.49|490.41|486.31|490.6|486.5|490.4|486.3|9
1634807780000|2021-10-21 09:16:20|490.38|486.28|489.96|485.86|490.38|486.28|489.96|485.86|15
1634807790000|2021-10-21 09:16:30|489.82|485.72|489.85|485.75|489.87|485.77|489.54|485.44|13
1634807800000|2021-10-21 09:16:40|489.7|485.6|489.66|485.56|489.77|485.67|489.6|485.5|7
1634807810000|2021-10-21 09:16:50|489.61|485.51|489.57|485.47|489.72|485.62|489.53|485.43|17
1634807820000|2021-10-21 09:17:00|489.71|485.61|489.54|485.44|489.78|485.68|489.52|485.42|16
1634807830000|2021-10-21 09:17:10|489.51|485.41|488.96|484.86|489.74|485.64|488.91|484.81|25
1634807840000|2021-10-21 09:17:20|488.81|484.71|488.83|484.73|488.87|484.77|488.69|484.59|18
1634807850000|2021-10-21 09:17:30|488.74|484.64|488.82|484.72|488.89|484.79|488.67|484.57|12
1634807860000|2021-10-21 09:17:40|488.89|484.79|488.95|484.85|489.03|484.93|488.77|484.67|13
1634807870000|2021-10-21 09:17:50|488.94|484.84|488.82|484.72|489|484.9|488.74|484.64|13
1634807880000|2021-10-21 09:18:00|488.76|484.66|488.53|484.43|488.88|484.78|488.49|484.39|17
1634807890000|2021-10-21 09:18:10|488.52|484.42|488.56|484.46|488.75|484.65|488.49|484.39|13
1634807900000|2021-10-21 09:18:20|488.58|484.48|488.47|484.37|488.65|484.55|488.47|484.37|10
1634807910000|2021-10-21 09:18:30|488.46|484.36|488.57|484.47|488.57|484.47|488.39|484.29|7
1634807920000|2021-10-21 09:18:40|488.51|484.41|488.62|484.52|488.62|484.52|488.46|484.36|9
1634807930000|2021-10-21 09:18:50|488.66|484.56|488.63|484.53|488.66|484.56|488.63|484.53|2
1634807950000|2021-10-21 09:19:10|488.66|484.56|488.66|484.56|488.66|484.56|488.66|484.56|1
1634807960000|2021-10-21 09:19:20|488.6|484.5|488.55|484.45|488.6|484.5|488.49|484.39|8
1634807970000|2021-10-21 09:19:30|488.54|484.44|488.6|484.5|488.6|484.5|488.49|484.39|11
1634807980000|2021-10-21 09:19:40|488.58|484.48|488.38|484.28|488.58|484.48|488.38|484.28|11
1634807990000|2021-10-21 09:19:50|488.42|484.32|488.38|484.28|488.42|484.32|488.38|484.28|2
1634808000000|2021-10-21 09:20:00|488.45|484.35|488.45|484.35|488.47|484.37|488.44|484.34|6
1634808010000|2021-10-21 09:20:10|488.53|484.43|488.19|484.09|488.53|484.43|488.19|484.09|12
1634808020000|2021-10-21 09:20:20|488.26|484.16|488.31|484.21|488.36|484.26|488.21|484.11|17
1634808030000|2021-10-21 09:20:30|488.3|484.2|488.09|483.99|488.35|484.25|488.09|483.99|13
1634808040000|2021-10-21 09:20:40|488.14|484.04|487.95|483.85|488.14|484.04|487.94|483.84|19
1634808050000|2021-10-21 09:20:50|487.93|483.83|487.97|483.87|488.11|484.01|487.91|483.81|12
1634808060000|2021-10-21 09:21:00|487.96|483.86|487.56|483.46|487.96|483.86|487.54|483.44|32
1634808070000|2021-10-21 09:21:10|487.57|483.47|487.67|483.57|487.67|483.57|487.55|483.45|18
1634808080000|2021-10-21 09:21:20|487.66|483.56|487.75|483.65|487.81|483.71|487.64|483.54|16
1634808090000|2021-10-21 09:21:30|487.74|483.64|487.7|483.6|487.74|483.64|487.61|483.51|14
1634808100000|2021-10-21 09:21:40|487.69|483.59|487.64|483.54|487.71|483.61|487.64|483.54|9
1634808110000|2021-10-21 09:21:50|487.68|483.58|487.74|483.64|487.74|483.64|487.65|483.55|6
1634808120000|2021-10-21 09:22:00|487.69|483.59|487.7|483.6|487.72|483.62|487.69|483.59|4
1634808130000|2021-10-21 09:22:10|487.75|483.65|487.95|483.85|487.95|483.85|487.69|483.59|7
1634808140000|2021-10-21 09:22:20|487.9|483.8|488.07|483.97|488.2|484.1|487.9|483.8|7
1634808150000|2021-10-21 09:22:30|488.04|483.94|488.04|483.94|488.04|483.94|488.04|483.94|1
1634808160000|2021-10-21 09:22:40|487.95|483.85|488.05|483.95|488.05|483.95|487.95|483.85|2
1634808170000|2021-10-21 09:22:50|488.06|483.96|488|483.9|488.06|483.96|488|483.9|2
1634808180000|2021-10-21 09:23:00|488.1|484|487.99|483.89|488.1|484|487.94|483.84|4
1634808190000|2021-10-21 09:23:10|488.07|483.97|488.07|483.97|488.07|483.97|488.07|483.97|1
1634808200000|2021-10-21 09:23:20|488.02|483.92|488.08|483.98|488.08|483.98|487.97|483.87|8
1634808210000|2021-10-21 09:23:30|488.1|484|488.24|484.14|488.25|484.15|488.1|484|6
1634808220000|2021-10-21 09:23:40|488.23|484.13|488.13|484.03|488.33|484.23|488.13|484.03|7
1634808230000|2021-10-21 09:23:50|488.1|484|488.04|483.94|488.26|484.16|488.04|483.94|6
1634808240000|2021-10-21 09:24:00|488.13|484.03|488.19|484.09|488.23|484.13|488.06|483.96|5
1634808250000|2021-10-21 09:24:10|488.25|484.15|488.19|484.09|488.25|484.15|488.07|483.97|7
1634808260000|2021-10-21 09:24:20|488.23|484.13|488.3|484.2|488.3|484.2|488.21|484.11|7
1634808270000|2021-10-21 09:24:30|488.31|484.21|488.15|484.05|488.32|484.22|488.11|484.01|9
1634808280000|2021-10-21 09:24:40|488.27|484.17|488.15|484.05|488.27|484.17|488.13|484.03|5
1634808290000|2021-10-21 09:24:50|488.16|484.06|488.15|484.05|488.21|484.11|488.15|484.05|3
1634808300000|2021-10-21 09:25:00|488.18|484.08|488.05|483.95|488.18|484.08|488.05|483.95|3
1634808310000|2021-10-21 09:25:10|488.1|484|488.1|484|488.14|484.04|488.1|484|3
1634808320000|2021-10-21 09:25:20|488|483.9|488.12|484.02|488.12|484.02|488|483.9|2
1634808330000|2021-10-21 09:25:30|488.08|483.98|487.96|483.86|488.08|483.98|487.96|483.86|4
1634808340000|2021-10-21 09:25:40|487.97|483.87|487.96|483.86|487.97|483.87|487.91|483.81|5
1634808350000|2021-10-21 09:25:50|487.97|483.87|487.94|483.84|487.98|483.88|487.9|483.8|8
1634808360000|2021-10-21 09:26:00|487.96|483.86|488.3|484.2|488.37|484.27|487.93|483.83|24
1634808370000|2021-10-21 09:26:10|488.39|484.29|488.47|484.37|488.49|484.39|488.39|484.29|8
1634808380000|2021-10-21 09:26:20|488.48|484.38|488.46|484.36|488.48|484.38|488.4|484.3|8
1634808390000|2021-10-21 09:26:30|488.48|484.38|488.46|484.36|488.5|484.4|488.46|484.36|13
1634808400000|2021-10-21 09:26:40|488.43|484.33|488.36|484.26|488.43|484.33|488.34|484.24|9
1634808410000|2021-10-21 09:26:50|488.35|484.25|488.37|484.27|488.41|484.31|488.3|484.2|16
1634808420000|2021-10-21 09:27:00|488.36|484.26|488.24|484.14|488.39|484.29|488.24|484.14|14
1634808430000|2021-10-21 09:27:10|488.25|484.15|488.37|484.27|488.37|484.27|488.25|484.15|15
1634808440000|2021-10-21 09:27:20|488.31|484.21|488.47|484.37|488.47|484.37|488.3|484.2|14
1634808450000|2021-10-21 09:27:30|488.5|484.4|488.57|484.47|488.6|484.5|488.48|484.38|9
1634808460000|2021-10-21 09:27:40|488.6|484.5|488.7|484.6|488.8|484.7|488.6|484.5|8
1634808470000|2021-10-21 09:27:50|488.68|484.58|488.68|484.58|488.68|484.58|488.68|484.58|1
1634808480000|2021-10-21 09:28:00|488.66|484.56|488.7|484.6|488.7|484.6|488.6|484.5|7
1634808490000|2021-10-21 09:28:10|488.8|484.7|488.9|484.8|488.9|484.8|488.8|484.7|5
1634808500000|2021-10-21 09:28:20|488.85|484.75|488.89|484.79|488.94|484.84|488.8|484.7|6
1634808510000|2021-10-21 09:28:30|488.8|484.7|488.9|484.8|489|484.9|488.8|484.7|4
1634808520000|2021-10-21 09:28:40|488.95|484.85|488.97|484.87|489.01|484.91|488.85|484.75|8
1634808530000|2021-10-21 09:28:50|489|484.9|489.04|484.94|489.04|484.94|489|484.9|2
1634808540000|2021-10-21 09:29:00|489|484.9|489|484.9|489|484.9|489|484.9|1
1634808560000|2021-10-21 09:29:20|489.01|484.91|488.95|484.85|489.01|484.91|488.95|484.85|5
1634808570000|2021-10-21 09:29:30|488.97|484.87|488.92|484.82|488.97|484.87|488.92|484.82|3
1634808580000|2021-10-21 09:29:40|488.88|484.78|488.74|484.64|488.9|484.8|488.7|484.6|9
1634808590000|2021-10-21 09:29:50|488.73|484.63|488.7|484.6|488.75|484.65|488.7|484.6|3
1634808600000|2021-10-21 09:30:00|488.78|484.68|488.7|484.6|488.78|484.68|488.7|484.6|4
1634808610000|2021-10-21 09:30:10|488.59|484.49|488.8|484.7|488.8|484.7|488.59|484.49|9
1634808620000|2021-10-21 09:30:20|488.7|484.6|488.76|484.66|488.76|484.66|488.7|484.6|2
1634808630000|2021-10-21 09:30:30|488.74|484.64|488.84|484.74|488.84|484.74|488.74|484.64|9
1634808640000|2021-10-21 09:30:40|488.82|484.72|488.7|484.6|488.92|484.82|488.7|484.6|11
1634808650000|2021-10-21 09:30:50|488.8|484.7|488.82|484.72|488.82|484.72|488.72|484.62|4
1634808660000|2021-10-21 09:31:00|488.83|484.73|488.74|484.64|488.89|484.79|488.74|484.64|10
1634808670000|2021-10-21 09:31:10|488.66|484.56|488.76|484.66|488.76|484.66|488.58|484.48|9
1634808680000|2021-10-21 09:31:20|488.75|484.65|488.8|484.7|488.8|484.7|488.62|484.52|21
1634808690000|2021-10-21 09:31:30|488.81|484.71|488.87|484.77|488.9|484.8|488.8|484.7|11
1634808700000|2021-10-21 09:31:40|488.83|484.73|488.82|484.72|488.87|484.77|488.79|484.69|5
1634808710000|2021-10-21 09:31:50|488.81|484.71|488.88|484.78|488.9|484.8|488.8|484.7|13
1634808720000|2021-10-21 09:32:00|488.86|484.76|488.7|484.6|488.86|484.76|488.7|484.6|7
1634808730000|2021-10-21 09:32:10|488.69|484.59|488.64|484.54|488.75|484.65|488.62|484.52|13
1634808740000|2021-10-21 09:32:20|488.65|484.55|488.74|484.64|488.77|484.67|488.62|484.52|20
1634808750000|2021-10-21 09:32:30|488.73|484.63|488.73|484.63|488.76|484.66|488.7|484.6|9
1634808760000|2021-10-21 09:32:40|488.75|484.65|488.94|484.84|489.04|484.94|488.74|484.64|12
1634808770000|2021-10-21 09:32:50|488.83|484.73|489|484.9|489|484.9|488.83|484.73|10
1634808780000|2021-10-21 09:33:00|489.13|485.03|489|484.9|489.13|485.03|489|484.9|6
1634808790000|2021-10-21 09:33:10|489.06|484.96|489|484.9|489.1|485|489|484.9|7
1634808800000|2021-10-21 09:33:20|489.1|485|489.22|485.12|489.25|485.15|489.07|484.97|6
1634808810000|2021-10-21 09:33:30|489.1|485|489.19|485.09|489.27|485.17|489.09|484.99|18
1634808820000|2021-10-21 09:33:40|489.2|485.1|489.71|485.61|489.77|485.67|489.09|484.99|28
1634808830000|2021-10-21 09:33:50|489.73|485.63|489.73|485.63|489.84|485.74|489.63|485.53|22
1634808840000|2021-10-21 09:34:00|489.78|485.68|489.78|485.68|489.8|485.7|489.6|485.5|13
1634808850000|2021-10-21 09:34:10|489.64|485.54|489.48|485.38|489.68|485.58|489.48|485.38|11
1634808860000|2021-10-21 09:34:20|489.5|485.4|489.54|485.44|489.56|485.46|489.4|485.3|15
1634808870000|2021-10-21 09:34:30|489.5|485.4|489.57|485.47|489.63|485.53|489.47|485.37|7
1634808880000|2021-10-21 09:34:40|489.59|485.49|489.63|485.53|489.71|485.61|489.54|485.44|5
1634808890000|2021-10-21 09:34:50|489.54|485.44|489.54|485.44|489.54|485.44|489.54|485.44|1
1634808900000|2021-10-21 09:35:00|489.6|485.5|489.61|485.51|489.61|485.51|489.6|485.5|2
1634808910000|2021-10-21 09:35:10|489.58|485.48|489.6|485.5|489.62|485.52|489.54|485.44|8
1634808920000|2021-10-21 09:35:20|489.75|485.65|489.54|485.44|489.75|485.65|489.54|485.44|8
1634808930000|2021-10-21 09:35:30|489.49|485.39|489.39|485.29|489.49|485.39|489.39|485.29|4
1634808940000|2021-10-21 09:35:40|489.41|485.31|489.55|485.45|489.55|485.45|489.39|485.29|8
1634808950000|2021-10-21 09:35:50|489.65|485.55|489.54|485.44|489.65|485.55|489.54|485.44|6
1634808960000|2021-10-21 09:36:00|489.55|485.45|489.54|485.44|489.55|485.45|489.52|485.42|4
1634808970000|2021-10-21 09:36:10|489.55|485.45|489.21|485.11|489.55|485.45|489.2|485.1|16
1634808980000|2021-10-21 09:36:20|489.28|485.18|489.18|485.08|489.28|485.18|489.16|485.06|8
1634808990000|2021-10-21 09:36:30|489.19|485.09|489.16|485.06|489.19|485.09|489.1|485|12
1634809000000|2021-10-21 09:36:40|489.14|485.04|489.19|485.09|489.26|485.16|489.11|485.01|22
1634809010000|2021-10-21 09:36:50|489.18|485.08|489.16|485.06|489.19|485.09|489.13|485.03|19
1634809020000|2021-10-21 09:37:00|489.15|485.05|489.19|485.09|489.23|485.13|489.14|485.04|11
1634809030000|2021-10-21 09:37:10|489.22|485.12|489.18|485.08|489.22|485.12|489.17|485.07|9
1634809040000|2021-10-21 09:37:20|489.17|485.07|489.17|485.07|489.24|485.14|489.15|485.05|12
1634809050000|2021-10-21 09:37:30|489.16|485.06|489.11|485.01|489.19|485.09|489.1|485|15
1634809060000|2021-10-21 09:37:40|489.1|485|488.95|484.85|489.11|485.01|488.95|484.85|10
1634809070000|2021-10-21 09:37:50|488.98|484.88|489|484.9|489|484.9|488.94|484.84|7
1634809080000|2021-10-21 09:38:00|488.97|484.87|488.96|484.86|489.01|484.91|488.94|484.84|9
1634809090000|2021-10-21 09:38:10|488.95|484.85|488.9|484.8|489|484.9|488.9|484.8|15
1634809100000|2021-10-21 09:38:20|488.89|484.79|488.84|484.74|488.93|484.83|488.84|484.74|12
1634809110000|2021-10-21 09:38:30|488.91|484.81|488.89|484.79|488.91|484.81|488.87|484.77|7
1634809120000|2021-10-21 09:38:40|488.88|484.78|488.83|484.73|488.89|484.79|488.83|484.73|10
1634809130000|2021-10-21 09:38:50|488.84|484.74|488.86|484.76|488.86|484.76|488.84|484.74|2
1634809140000|2021-10-21 09:39:00|488.82|484.72|488.84|484.74|488.84|484.74|488.74|484.64|5
1634809150000|2021-10-21 09:39:10|488.8|484.7|488.66|484.56|488.82|484.72|488.58|484.48|14
1634809160000|2021-10-21 09:39:20|488.63|484.53|488.76|484.66|488.76|484.66|488.55|484.45|14
1634809170000|2021-10-21 09:39:30|488.72|484.62|488.61|484.51|488.72|484.62|488.6|484.5|12
1634809180000|2021-10-21 09:39:40|488.64|484.54|488.55|484.45|488.65|484.55|488.47|484.37|12
1634809190000|2021-10-21 09:39:50|488.5|484.4|488.61|484.51|488.67|484.57|488.45|484.35|12
1634809200000|2021-10-21 09:40:00|488.64|484.54|488.74|484.64|488.76|484.66|488.61|484.51|14
1634809210000|2021-10-21 09:40:10|488.69|484.59|488.67|484.57|488.78|484.68|488.61|484.51|14
1634809220000|2021-10-21 09:40:20|488.66|484.56|488.7|484.6|488.7|484.6|488.66|484.56|6
1634809230000|2021-10-21 09:40:30|488.67|484.57|488.67|484.57|488.7|484.6|488.66|484.56|13
1634809240000|2021-10-21 09:40:40|488.68|484.58|488.94|484.84|488.96|484.86|488.68|484.58|25
1634809250000|2021-10-21 09:40:50|488.93|484.83|489.04|484.94|489.04|484.94|488.87|484.77|19
1634809260000|2021-10-21 09:41:00|489.2|485.1|489.27|485.17|489.27|485.17|489.2|485.1|7
1634809270000|2021-10-21 09:41:10|489.21|485.11|489.16|485.06|489.21|485.11|489.1|485|18
1634809280000|2021-10-21 09:41:20|489.14|485.04|489.1|485|489.16|485.06|489.09|484.99|11
1634809290000|2021-10-21 09:41:30|489.15|485.05|489.16|485.06|489.16|485.06|489.1|485|10
1634809300000|2021-10-21 09:41:40|489.2|485.1|489.15|485.05|489.2|485.1|489.15|485.05|14
1634809310000|2021-10-21 09:41:50|489.19|485.09|489.28|485.18|489.29|485.19|489.19|485.09|17
1634809320000|2021-10-21 09:42:00|489.31|485.21|489.25|485.15|489.31|485.21|489.23|485.13|15
1634809330000|2021-10-21 09:42:10|489.24|485.14|489.25|485.15|489.25|485.15|489.24|485.14|2
1634809340000|2021-10-21 09:42:20|489.26|485.16|489.36|485.26|489.49|485.39|489.26|485.16|21
1634809350000|2021-10-21 09:42:30|489.39|485.29|489.37|485.27|489.43|485.33|489.37|485.27|10
1634809360000|2021-10-21 09:42:40|489.38|485.28|489.85|485.75|489.85|485.75|489.38|485.28|9
1634809370000|2021-10-21 09:42:50|489.6|485.5|490.1|486|490.31|486.21|489.55|485.45|20
1634809380000|2021-10-21 09:43:00|490.03|485.93|490|485.9|490.07|485.97|489.95|485.85|7
1634809390000|2021-10-21 09:43:10|489.99|485.89|489.66|485.56|490.01|485.91|489.59|485.49|11
1634809400000|2021-10-21 09:43:20|489.64|485.54|489.66|485.56|489.66|485.56|489.62|485.52|13
1634809410000|2021-10-21 09:43:30|489.72|485.62|489.79|485.69|489.8|485.7|489.67|485.57|13
1634809420000|2021-10-21 09:43:40|489.78|485.68|489.9|485.8|489.9|485.8|489.78|485.68|20
1634809430000|2021-10-21 09:43:50|489.89|485.79|489.86|485.76|489.9|485.8|489.82|485.72|13
1634809440000|2021-10-21 09:44:00|489.88|485.78|489.93|485.83|490.1|486|489.85|485.75|21
1634809450000|2021-10-21 09:44:10|489.92|485.82|489.87|485.77|489.97|485.87|489.87|485.77|10
1634809460000|2021-10-21 09:44:20|489.84|485.74|489.8|485.7|489.84|485.74|489.77|485.67|11
1634809470000|2021-10-21 09:44:30|489.77|485.67|489.64|485.54|489.84|485.74|489.62|485.52|25
1634809480000|2021-10-21 09:44:40|489.66|485.56|489.66|485.56|489.69|485.59|489.62|485.52|15
1634809490000|2021-10-21 09:44:50|489.67|485.57|489.66|485.56|489.69|485.59|489.66|485.56|11
1634809500000|2021-10-21 09:45:00|489.65|485.55|489.62|485.52|489.66|485.56|489.62|485.52|6
1634809510000|2021-10-21 09:45:10|489.61|485.51|489.53|485.43|489.61|485.51|489.38|485.28|24
1634809520000|2021-10-21 09:45:20|489.56|485.46|489.55|485.45|489.57|485.47|489.5|485.4|14
1634809530000|2021-10-21 09:45:30|489.57|485.47|489.38|485.28|489.57|485.47|489.37|485.27|17
1634809540000|2021-10-21 09:45:40|489.39|485.29|489.45|485.35|489.51|485.41|489.39|485.29|15
1634809550000|2021-10-21 09:45:50|489.43|485.33|489.37|485.27|489.47|485.37|489.37|485.27|9
1634809560000|2021-10-21 09:46:00|489.33|485.23|489.3|485.2|489.41|485.31|489.3|485.2|13
1634809570000|2021-10-21 09:46:10|489.26|485.16|489.35|485.25|489.35|485.25|489.24|485.14|9
1634809580000|2021-10-21 09:46:20|489.4|485.3|489.37|485.27|489.5|485.4|489.37|485.27|17
1634809590000|2021-10-21 09:46:30|489.35|485.25|489.31|485.21|489.38|485.28|489.31|485.21|10
1634809600000|2021-10-21 09:46:40|489.28|485.18|489.14|485.04|489.28|485.18|489.14|485.04|11
1634809610000|2021-10-21 09:46:50|489.16|485.06|488.94|484.84|489.16|485.06|488.94|484.84|14
1634809620000|2021-10-21 09:47:00|488.9|484.8|488.89|484.79|488.92|484.82|488.89|484.79|8
1634809630000|2021-10-21 09:47:10|488.88|484.78|488.89|484.79|488.91|484.81|488.86|484.76|13
1634809640000|2021-10-21 09:47:20|488.88|484.78|488.92|484.82|488.97|484.87|488.8|484.7|18
1634809650000|2021-10-21 09:47:30|488.91|484.81|488.95|484.85|488.95|484.85|488.82|484.72|18
1634809660000|2021-10-21 09:47:40|488.9|484.8|488.77|484.67|488.9|484.8|488.77|484.67|8
1634809670000|2021-10-21 09:47:50|488.76|484.66|488.62|484.52|488.76|484.66|488.62|484.52|15
1634809680000|2021-10-21 09:48:00|488.6|484.5|488.23|484.13|488.6|484.5|488.2|484.1|17
1634809690000|2021-10-21 09:48:10|488.22|484.12|488.4|484.3|488.4|484.3|488.21|484.11|8
1634809700000|2021-10-21 09:48:20|488.38|484.28|488.64|484.54|488.64|484.54|488.37|484.27|16
1634809710000|2021-10-21 09:48:30|488.62|484.52|488.78|484.68|488.78|484.68|488.6|484.5|4
1634809720000|2021-10-21 09:48:40|488.68|484.58|488.93|484.83|488.93|484.83|488.68|484.58|6
1634809730000|2021-10-21 09:48:50|488.94|484.84|488.92|484.82|488.97|484.87|488.91|484.81|8
1634809740000|2021-10-21 09:49:00|488.91|484.81|488.93|484.83|488.94|484.84|488.78|484.68|11
1634809750000|2021-10-21 09:49:10|488.95|484.85|489.01|484.91|489.01|484.91|488.94|484.84|11
1634809760000|2021-10-21 09:49:20|489|484.9|488.98|484.88|489|484.9|488.97|484.87|6
1634809770000|2021-10-21 09:49:30|488.97|484.87|488.97|484.87|489|484.9|488.95|484.85|10
1634809780000|2021-10-21 09:49:40|488.96|484.86|489.04|484.94|489.06|484.96|488.92|484.82|6
1634809790000|2021-10-21 09:49:50|489.09|484.99|489|484.9|489.09|484.99|488.99|484.89|12
1634809800000|2021-10-21 09:50:00|489.01|484.91|489.06|484.96|489.07|484.97|488.99|484.89|14
1634809810000|2021-10-21 09:50:10|489.05|484.95|488.94|484.84|489.07|484.97|488.91|484.81|15
1634809820000|2021-10-21 09:50:20|489|484.9|489.02|484.92|489.09|484.99|489|484.9|19
1634809830000|2021-10-21 09:50:30|489.04|484.94|489.32|485.22|489.33|485.23|488.99|484.89|20
1634809840000|2021-10-21 09:50:40|489.31|485.21|489.33|485.23|489.45|485.35|489.3|485.2|13
1634809850000|2021-10-21 09:50:50|489.36|485.26|489.49|485.39|489.5|485.4|489.28|485.18|15
1634809860000|2021-10-21 09:51:00|489.46|485.36|489.6|485.5|489.69|485.59|489.46|485.36|12
1634809870000|2021-10-21 09:51:10|489.55|485.45|489.48|485.38|489.68|485.58|489.48|485.38|7
1634809880000|2021-10-21 09:51:20|489.6|485.5|489.51|485.41|489.6|485.5|489.48|485.38|3
1634809890000|2021-10-21 09:51:30|489.48|485.38|489.39|485.29|489.59|485.49|489.39|485.29|11
1634809900000|2021-10-21 09:51:40|489.4|485.3|489.33|485.23|489.46|485.36|489.29|485.19|23
1634809910000|2021-10-21 09:51:50|489.31|485.21|489.37|485.27|489.37|485.27|489.25|485.15|17
1634809920000|2021-10-21 09:52:00|489.35|485.25|489.46|485.36|489.46|485.36|489.35|485.25|5
1634809930000|2021-10-21 09:52:10|489.47|485.37|489.48|485.38|489.58|485.48|489.47|485.37|9
1634809940000|2021-10-21 09:52:20|489.54|485.44|489.6|485.5|489.72|485.62|489.54|485.44|10
1634809950000|2021-10-21 09:52:30|489.63|485.53|489.9|485.8|489.9|485.8|489.63|485.53|10
1634809960000|2021-10-21 09:52:40|489.8|485.7|489.9|485.8|489.93|485.83|489.8|485.7|6
1634809970000|2021-10-21 09:52:50|490|485.9|490.1|486|490.16|486.06|489.9|485.8|25
1634809980000|2021-10-21 09:53:00|490.15|486.05|490.12|486.02|490.22|486.12|490.07|485.97|27
1634809990000|2021-10-21 09:53:10|490.11|486.01|490.06|485.96|490.11|486.01|490|485.9|23
1634810000000|2021-10-21 09:53:20|490.01|485.91|490.09|485.99|490.12|486.02|490|485.9|13
1634810010000|2021-10-21 09:53:30|490.08|485.98|490.04|485.94|490.12|486.02|490.04|485.94|17
1634810020000|2021-10-21 09:53:40|490.01|485.91|490.09|485.99|490.09|485.99|489.98|485.88|5
1634810030000|2021-10-21 09:53:50|490.08|485.98|490.02|485.92|490.08|485.98|489.99|485.89|16
1634810040000|2021-10-21 09:54:00|490.01|485.91|489.69|485.59|490.01|485.91|489.68|485.58|23
1634810050000|2021-10-21 09:54:10|489.62|485.52|489.45|485.35|489.67|485.57|489.45|485.35|25
1634810060000|2021-10-21 09:54:20|489.44|485.34|489.38|485.28|489.46|485.36|489.29|485.19|19
1634810070000|2021-10-21 09:54:30|489.28|485.18|489.54|485.44|489.55|485.45|489.28|485.18|18
1634810080000|2021-10-21 09:54:40|489.51|485.41|489.48|485.38|489.58|485.48|489.48|485.38|11
1634810090000|2021-10-21 09:54:50|489.46|485.36|489.45|485.35|489.48|485.38|489.41|485.31|14
1634810100000|2021-10-21 09:55:00|489.46|485.36|489.19|485.09|489.46|485.36|489.17|485.07|13
1634810110000|2021-10-21 09:55:10|489.18|485.08|488.92|484.82|489.2|485.1|488.91|484.81|16
1634810120000|2021-10-21 09:55:20|488.91|484.81|488.9|484.8|488.91|484.81|488.9|484.8|2
1634810130000|2021-10-21 09:55:30|488.89|484.79|488.93|484.83|488.93|484.83|488.87|484.77|11
1634810140000|2021-10-21 09:55:40|488.92|484.82|488.85|484.75|488.96|484.86|488.74|484.64|13
1634810150000|2021-10-21 09:55:50|488.89|484.79|488.89|484.79|488.94|484.84|488.82|484.72|21
1634810160000|2021-10-21 09:56:00|488.88|484.78|488.91|484.81|488.94|484.84|488.81|484.71|18
1634810170000|2021-10-21 09:56:10|488.9|484.8|488.89|484.79|488.92|484.82|488.87|484.77|10
1634810180000|2021-10-21 09:56:20|488.94|484.84|489.06|484.96|489.06|484.96|488.91|484.81|11
1634810190000|2021-10-21 09:56:30|489.05|484.95|489.05|484.95|489.05|484.95|488.98|484.88|11
1634810200000|2021-10-21 09:56:40|489.1|485|489.09|484.99|489.18|485.08|489.09|484.99|10
1634810210000|2021-10-21 09:56:50|489.13|485.03|489.13|485.03|489.14|485.04|489.05|484.95|10
1634810220000|2021-10-21 09:57:00|489.09|484.99|489.12|485.02|489.16|485.06|489.08|484.98|11
1634810230000|2021-10-21 09:57:10|489.11|485.01|489.04|484.94|489.14|485.04|489.04|484.94|8
1634810240000|2021-10-21 09:57:20|489.15|485.05|489.24|485.14|489.24|485.14|489.1|485|6
1634810250000|2021-10-21 09:57:30|489.22|485.12|489.13|485.03|489.22|485.12|489.12|485.02|4
1634810260000|2021-10-21 09:57:40|489.12|485.02|489.12|485.02|489.19|485.09|489.12|485.02|14
1634810270000|2021-10-21 09:57:50|489.11|485.01|489.1|485|489.16|485.06|489.06|484.96|7
1634810280000|2021-10-21 09:58:00|489.11|485.01|489.18|485.08|489.2|485.1|489.11|485.01|6
1634810290000|2021-10-21 09:58:10|489.17|485.07|489.28|485.18|489.28|485.18|489.15|485.05|7
1634810300000|2021-10-21 09:58:20|489.3|485.2|489.48|485.38|489.48|485.38|489.3|485.2|5
1634810310000|2021-10-21 09:58:30|489.44|485.34|489.69|485.59|489.69|485.59|489.44|485.34|5
1634810320000|2021-10-21 09:58:40|489.6|485.5|489.58|485.48|489.63|485.53|489.53|485.43|10
1634810330000|2021-10-21 09:58:50|489.57|485.47|489.53|485.43|489.66|485.56|489.49|485.39|20
1634810340000|2021-10-21 09:59:00|489.51|485.41|489.6|485.5|489.63|485.53|489.51|485.41|22
1634810350000|2021-10-21 09:59:10|489.68|485.58|489.26|485.16|489.68|485.58|489.26|485.16|13
1634810360000|2021-10-21 09:59:20|489.23|485.13|489.03|484.93|489.3|485.2|489.03|484.93|17
1634810370000|2021-10-21 09:59:30|489.01|484.91|489.03|484.93|489.04|484.94|488.93|484.83|10
1634810380000|2021-10-21 09:59:40|489.04|484.94|489.05|484.95|489.06|484.96|489.01|484.91|7
1634810390000|2021-10-21 09:59:50|489.02|484.92|489.16|485.06|489.18|485.08|488.98|484.88|10
1634810400000|2021-10-21 10:00:00|489.17|485.07|488.96|484.86|489.17|485.07|488.96|484.86|11
1634810410000|2021-10-21 10:00:10|488.95|484.85|488.85|484.75|488.95|484.85|488.8|484.7|15
1634810420000|2021-10-21 10:00:20|488.84|484.74|489.04|484.94|489.06|484.96|488.84|484.74|7
1634810430000|2021-10-21 10:00:30|489.02|484.92|489.04|484.94|489.04|484.94|488.97|484.87|6
1634810440000|2021-10-21 10:00:40|488.97|484.87|489.04|484.94|489.04|484.94|488.96|484.86|4
1634810450000|2021-10-21 10:00:50|489.05|484.95|489|484.9|489.05|484.95|488.95|484.85|9
1634810460000|2021-10-21 10:01:00|489.02|484.92|488.8|484.7|489.02|484.92|488.78|484.68|11
1634810470000|2021-10-21 10:01:10|488.79|484.69|488.54|484.44|488.84|484.74|488.54|484.44|20
1634810480000|2021-10-21 10:01:20|488.53|484.43|488.45|484.35|488.55|484.45|488.45|484.35|23
1634810490000|2021-10-21 10:01:30|488.48|484.38|488.34|484.24|488.5|484.4|488.34|484.24|21
1634810500000|2021-10-21 10:01:40|488.33|484.23|488.32|484.22|488.35|484.25|488.27|484.17|12
1634810510000|2021-10-21 10:01:50|488.3|484.2|488.35|484.25|488.35|484.25|488.3|484.2|12
1634810520000|2021-10-21 10:02:00|488.36|484.26|488.31|484.21|488.36|484.26|488.31|484.21|13
1634810530000|2021-10-21 10:02:10|488.3|484.2|488.44|484.34|488.47|484.37|488.27|484.17|17
1634810540000|2021-10-21 10:02:20|488.43|484.33|488.39|484.29|488.45|484.35|488.37|484.27|15
1634810550000|2021-10-21 10:02:30|488.4|484.3|488.17|484.07|488.41|484.31|488.17|484.07|17
1634810560000|2021-10-21 10:02:40|488.15|484.05|488.21|484.11|488.21|484.11|488.14|484.04|13
1634810570000|2021-10-21 10:02:50|488.2|484.1|488.1|484|488.2|484.1|488.09|483.99|6
1634810580000|2021-10-21 10:03:00|488.08|483.98|488.4|484.3|488.4|484.3|488.08|483.98|8
1634810590000|2021-10-21 10:03:10|488.3|484.2|488.39|484.29|488.45|484.35|488.3|484.2|7
1634810600000|2021-10-21 10:03:20|488.38|484.28|488.37|484.27|488.44|484.34|488.35|484.25|15
1634810610000|2021-10-21 10:03:30|488.36|484.26|488.35|484.25|488.38|484.28|488.35|484.25|9
1634810620000|2021-10-21 10:03:40|488.5|484.4|488.61|484.51|488.61|484.51|488.5|484.4|3
1634810630000|2021-10-21 10:03:50|488.74|484.64|488.53|484.43|488.74|484.64|488.52|484.42|4
1634810640000|2021-10-21 10:04:00|488.52|484.42|488.48|484.38|488.53|484.43|488.45|484.35|6
1634810650000|2021-10-21 10:04:10|488.51|484.41|488.61|484.51|488.61|484.51|488.51|484.41|3
1634810660000|2021-10-21 10:04:20|488.57|484.47|488.72|484.62|488.79|484.69|488.54|484.44|20
1634810670000|2021-10-21 10:04:30|488.67|484.57|488.69|484.59|488.7|484.6|488.64|484.54|15
1634810680000|2021-10-21 10:04:40|488.67|484.57|488.8|484.7|488.8|484.7|488.67|484.57|5
1634810690000|2021-10-21 10:04:50|488.71|484.61|488.66|484.56|488.72|484.62|488.66|484.56|7
1634810700000|2021-10-21 10:05:00|488.64|484.54|488.72|484.62|488.72|484.62|488.64|484.54|8
1634810710000|2021-10-21 10:05:10|488.81|484.71|488.85|484.75|488.86|484.76|488.81|484.71|8
1634810720000|2021-10-21 10:05:20|488.79|484.69|488.97|484.87|488.97|484.87|488.78|484.68|12
1634810730000|2021-10-21 10:05:30|488.95|484.85|489.03|484.93|489.03|484.93|488.95|484.85|6
1634810750000|2021-10-21 10:05:50|489.01|484.91|488.93|484.83|489.03|484.93|488.93|484.83|5
1634810760000|2021-10-21 10:06:00|488.92|484.82|489.01|484.91|489.01|484.91|488.9|484.8|17
1634810770000|2021-10-21 10:06:10|489.02|484.92|489.04|484.94|489.04|484.94|489.02|484.92|2
1634810790000|2021-10-21 10:06:30|489.03|484.93|489|484.9|489.03|484.93|488.98|484.88|5
1634810800000|2021-10-21 10:06:40|489.01|484.91|488.86|484.76|489.01|484.91|488.86|484.76|13
1634810810000|2021-10-21 10:06:50|488.95|484.85|489.02|484.92|489.02|484.92|488.9|484.8|9
1634810820000|2021-10-21 10:07:00|489.01|484.91|488.95|484.85|489.02|484.92|488.91|484.81|15
1634810830000|2021-10-21 10:07:10|488.92|484.82|489.1|485|489.1|485|488.92|484.82|14
1634810840000|2021-10-21 10:07:20|489.09|484.99|489.2|485.1|489.24|485.14|489.09|484.99|10
1634810850000|2021-10-21 10:07:30|489.22|485.12|489.2|485.1|489.29|485.19|489.15|485.05|7
1634810860000|2021-10-21 10:07:40|489.31|485.21|489.26|485.16|489.31|485.21|489.2|485.1|4
1634810870000|2021-10-21 10:07:50|489.2|485.1|489.19|485.09|489.28|485.18|489.19|485.09|4
1634810880000|2021-10-21 10:08:00|489.22|485.12|489.2|485.1|489.27|485.17|489.17|485.07|5
1634810890000|2021-10-21 10:08:10|489.29|485.19|489.33|485.23|489.33|485.23|489.2|485.1|6
1634810900000|2021-10-21 10:08:20|489.3|485.2|489.2|485.1|489.3|485.2|489.2|485.1|4
1634810910000|2021-10-21 10:08:30|489.26|485.16|489.2|485.1|489.3|485.2|489.2|485.1|5
1634810920000|2021-10-21 10:08:40|489.28|485.18|489.21|485.11|489.28|485.18|489.21|485.11|2
1634810930000|2021-10-21 10:08:50|489.37|485.27|489.56|485.46|489.56|485.46|489.37|485.27|3
1634810940000|2021-10-21 10:09:00|489.3|485.2|489.36|485.26|489.45|485.35|489.3|485.2|5
1634810950000|2021-10-21 10:09:10|489.42|485.32|489.4|485.3|489.44|485.34|489.3|485.2|6
1634810960000|2021-10-21 10:09:20|489.3|485.2|489.3|485.2|489.43|485.33|489.3|485.2|3
1634810970000|2021-10-21 10:09:30|489.4|485.3|489.3|485.2|489.53|485.43|489.3|485.2|9
1634810980000|2021-10-21 10:09:40|489.35|485.25|489.35|485.25|489.35|485.25|489.35|485.25|1
1634810990000|2021-10-21 10:09:50|489.37|485.27|489.37|485.27|489.41|485.31|489.37|485.27|3
1634811000000|2021-10-21 10:10:00|489.41|485.31|489.23|485.13|489.41|485.31|489.23|485.13|5
1634811010000|2021-10-21 10:10:10|489.32|485.22|489.26|485.16|489.36|485.26|489.24|485.14|9
1634811020000|2021-10-21 10:10:20|489.21|485.11|489.32|485.22|489.33|485.23|489.21|485.11|16
1634811030000|2021-10-21 10:10:30|489.31|485.21|489.27|485.17|489.32|485.22|489.27|485.17|13
1634811040000|2021-10-21 10:10:40|489.28|485.18|489.2|485.1|489.29|485.19|489.16|485.06|13
1634811050000|2021-10-21 10:10:50|489.22|485.12|489.16|485.06|489.26|485.16|489.14|485.04|12
1634811060000|2021-10-21 10:11:00|489.15|485.05|489.03|484.93|489.24|485.14|489.03|484.93|12
1634811070000|2021-10-21 10:11:10|489.01|484.91|489.01|484.91|489.04|484.94|488.96|484.86|11
1634811080000|2021-10-21 10:11:20|489|484.9|488.83|484.73|489.05|484.95|488.83|484.73|12
1634811090000|2021-10-21 10:11:30|488.84|484.74|488.83|484.73|488.95|484.85|488.82|484.72|9
1634811100000|2021-10-21 10:11:40|488.93|484.83|488.8|484.7|488.93|484.83|488.8|484.7|7
1634811110000|2021-10-21 10:11:50|488.91|484.81|488.75|484.65|488.91|484.81|488.75|484.65|16
1634811120000|2021-10-21 10:12:00|488.76|484.66|488.7|484.6|488.76|484.66|488.67|484.57|7
1634811130000|2021-10-21 10:12:10|488.79|484.69|488.8|484.7|488.81|484.71|488.72|484.62|13
1634811140000|2021-10-21 10:12:20|488.83|484.73|488.51|484.41|488.83|484.73|488.49|484.39|19
1634811150000|2021-10-21 10:12:30|488.52|484.42|488.53|484.43|488.53|484.43|488.52|484.42|2
1634811160000|2021-10-21 10:12:40|488.49|484.39|488.33|484.23|488.5|484.4|488.32|484.22|11
1634811170000|2021-10-21 10:12:50|488.34|484.24|488.33|484.23|488.43|484.33|488.33|484.23|11
1634811180000|2021-10-21 10:13:00|488.32|484.22|488.45|484.35|488.46|484.36|488.29|484.19|12
1634811190000|2021-10-21 10:13:10|488.44|484.34|488.44|484.34|488.45|484.35|488.43|484.33|7
1634811200000|2021-10-21 10:13:20|488.45|484.35|488.41|484.31|488.49|484.39|488.41|484.31|11
1634811210000|2021-10-21 10:13:30|488.4|484.3|488.47|484.37|488.49|484.39|488.4|484.3|6
1634811220000|2021-10-21 10:13:40|488.42|484.32|488.49|484.39|488.49|484.39|488.41|484.31|10
1634811230000|2021-10-21 10:13:50|488.48|484.38|488.62|484.52|488.63|484.53|488.45|484.35|17
1634811240000|2021-10-21 10:14:00|488.7|484.6|488.7|484.6|488.7|484.6|488.67|484.57|3
1634811250000|2021-10-21 10:14:10|488.69|484.59|488.5|484.4|488.69|484.59|488.5|484.4|6
1634811260000|2021-10-21 10:14:20|488.49|484.39|488.5|484.4|488.5|484.4|488.48|484.38|5
1634811270000|2021-10-21 10:14:30|488.53|484.43|488.54|484.44|488.54|484.44|488.51|484.41|7
1634811280000|2021-10-21 10:14:40|488.53|484.43|488.56|484.46|488.58|484.48|488.52|484.42|6
1634811290000|2021-10-21 10:14:50|488.54|484.44|488.84|484.74|488.85|484.75|488.54|484.44|8
1634811300000|2021-10-21 10:15:00|488.81|484.71|488.74|484.64|488.82|484.72|488.71|484.61|20
1634811310000|2021-10-21 10:15:10|488.73|484.63|488.72|484.62|488.75|484.65|488.7|484.6|11
1634811320000|2021-10-21 10:15:20|488.71|484.61|488.73|484.63|488.74|484.64|488.68|484.58|12
1634811330000|2021-10-21 10:15:30|488.61|484.51|488.58|484.48|488.65|484.55|488.56|484.46|8
1634811340000|2021-10-21 10:15:40|488.59|484.49|488.7|484.6|488.71|484.61|488.59|484.49|16
1634811350000|2021-10-21 10:15:50|488.72|484.62|488.74|484.64|488.74|484.64|488.65|484.55|15
1634811360000|2021-10-21 10:16:00|488.72|484.62|488.76|484.66|488.76|484.66|488.64|484.54|15
1634811370000|2021-10-21 10:16:10|488.75|484.65|488.69|484.59|488.84|484.74|488.67|484.57|17
1634811380000|2021-10-21 10:16:20|488.7|484.6|488.62|484.52|488.7|484.6|488.62|484.52|7
1634811390000|2021-10-21 10:16:30|488.61|484.51|488.71|484.61|488.73|484.63|488.57|484.47|13
1634811400000|2021-10-21 10:16:40|488.74|484.64|488.96|484.86|489.01|484.91|488.73|484.63|13
1634811410000|2021-10-21 10:16:50|488.95|484.85|488.9|484.8|488.95|484.85|488.88|484.78|13
1634811420000|2021-10-21 10:17:00|488.89|484.79|488.84|484.74|488.92|484.82|488.82|484.72|11
1634811430000|2021-10-21 10:17:10|488.85|484.75|488.77|484.67|488.94|484.84|488.77|484.67|12
1634811440000|2021-10-21 10:17:20|488.83|484.73|488.9|484.8|488.9|484.8|488.83|484.73|3
1634811450000|2021-10-21 10:17:30|488.87|484.77|488.85|484.75|488.89|484.79|488.82|484.72|7
1634811460000|2021-10-21 10:17:40|488.82|484.72|488.85|484.75|488.87|484.77|488.82|484.72|6
1634811470000|2021-10-21 10:17:50|488.86|484.76|488.76|484.66|488.88|484.78|488.76|484.66|11
1634811480000|2021-10-21 10:18:00|488.8|484.7|488.66|484.56|488.8|484.7|488.65|484.55|8
1634811490000|2021-10-21 10:18:10|488.67|484.57|488.73|484.63|488.73|484.63|488.66|484.56|10
1634811500000|2021-10-21 10:18:20|488.74|484.64|488.69|484.59|488.78|484.68|488.69|484.59|15
1634811510000|2021-10-21 10:18:30|488.68|484.58|488.72|484.62|488.72|484.62|488.67|484.57|6
1634811520000|2021-10-21 10:18:40|488.68|484.58|488.64|484.54|488.72|484.62|488.61|484.51|22
1634811530000|2021-10-21 10:18:50|488.63|484.53|488.71|484.61|488.71|484.61|488.62|484.52|23
1634811540000|2021-10-21 10:19:00|488.84|484.74|488.74|484.64|488.84|484.74|488.72|484.62|12
1634811550000|2021-10-21 10:19:10|488.72|484.62|488.75|484.65|488.77|484.67|488.72|484.62|6
1634811560000|2021-10-21 10:19:20|488.76|484.66|488.65|484.55|488.76|484.66|488.64|484.54|8
1634811570000|2021-10-21 10:19:30|488.64|484.54|488.55|484.45|488.66|484.56|488.55|484.45|9
1634811580000|2021-10-21 10:19:40|488.46|484.36|488.46|484.36|488.63|484.53|488.44|484.34|9
1634811590000|2021-10-21 10:19:50|488.47|484.37|488.66|484.56|488.66|484.56|488.47|484.37|15
1634811600000|2021-10-21 10:20:00|488.67|484.57|488.52|484.42|488.67|484.57|488.5|484.4|12
1634811610000|2021-10-21 10:20:10|488.59|484.49|488.51|484.41|488.65|484.55|488.51|484.41|18
1634811620000|2021-10-21 10:20:20|488.5|484.4|488.52|484.42|488.6|484.5|488.47|484.37|14
1634811630000|2021-10-21 10:20:30|488.48|484.38|488.53|484.43|488.57|484.47|488.41|484.31|19
1634811640000|2021-10-21 10:20:40|488.54|484.44|488.54|484.44|488.63|484.53|488.52|484.42|20
1634811650000|2021-10-21 10:20:50|488.55|484.45|488.71|484.61|488.72|484.62|488.54|484.44|20
1634811660000|2021-10-21 10:21:00|488.72|484.62|488.8|484.7|488.8|484.7|488.72|484.62|16
1634811670000|2021-10-21 10:21:10|488.81|484.71|488.86|484.76|488.92|484.82|488.81|484.71|11
1634811680000|2021-10-21 10:21:20|488.87|484.77|488.88|484.78|488.93|484.83|488.87|484.77|11
1634811690000|2021-10-21 10:21:30|488.89|484.79|488.93|484.83|488.98|484.88|488.89|484.79|11
1634811700000|2021-10-21 10:21:40|488.95|484.85|488.89|484.79|488.95|484.85|488.88|484.78|9
1634811710000|2021-10-21 10:21:50|488.93|484.83|488.95|484.85|488.95|484.85|488.9|484.8|6
1634811720000|2021-10-21 10:22:00|488.92|484.82|488.9|484.8|489.02|484.92|488.8|484.7|17
1634811730000|2021-10-21 10:22:10|488.93|484.83|488.95|484.85|489.01|484.91|488.9|484.8|9
1634811740000|2021-10-21 10:22:20|488.98|484.88|488.95|484.85|489|484.9|488.9|484.8|8
1634811750000|2021-10-21 10:22:30|488.99|484.89|489|484.9|489|484.9|488.99|484.89|4
1634811760000|2021-10-21 10:22:40|488.96|484.86|489|484.9|489|484.9|488.94|484.84|15
1634811770000|2021-10-21 10:22:50|489.04|484.94|489.1|485|489.22|485.12|489.01|484.91|13
1634811780000|2021-10-21 10:23:00|489.15|485.05|489.19|485.09|489.19|485.09|489.15|485.05|2
1634811790000|2021-10-21 10:23:10|489.2|485.1|489.23|485.13|489.23|485.13|489.18|485.08|3
1634811800000|2021-10-21 10:23:20|489.26|485.16|489.3|485.2|489.49|485.39|489.26|485.16|11
1634811810000|2021-10-21 10:23:30|489.4|485.3|489.25|485.15|489.44|485.34|489.2|485.1|10
1634811820000|2021-10-21 10:23:40|489.22|485.12|489.15|485.05|489.29|485.19|489|484.9|24
1634811830000|2021-10-21 10:23:50|489.11|485.01|489.13|485.03|489.16|485.06|489.05|484.95|14
1634811840000|2021-10-21 10:24:00|489.14|485.04|489.1|485|489.19|485.09|489.1|485|6
1634811850000|2021-10-21 10:24:10|489.19|485.09|489.21|485.11|489.22|485.12|489.19|485.09|3
1634811860000|2021-10-21 10:24:20|489.24|485.14|489.25|485.15|489.25|485.15|489.19|485.09|4
1634811870000|2021-10-21 10:24:30|489.22|485.12|489.24|485.14|489.24|485.14|489.19|485.09|7
1634811880000|2021-10-21 10:24:40|489.28|485.18|489.4|485.3|489.4|485.3|489.28|485.18|6
1634811890000|2021-10-21 10:24:50|489.5|485.4|489.65|485.55|489.66|485.56|489.44|485.34|9
1634811900000|2021-10-21 10:25:00|489.66|485.56|489.83|485.73|489.83|485.73|489.66|485.56|5
1634811910000|2021-10-21 10:25:10|489.78|485.68|489.66|485.56|489.78|485.68|489.66|485.56|7
1634811920000|2021-10-21 10:25:20|489.68|485.58|489.7|485.6|489.71|485.61|489.63|485.53|11
1634811930000|2021-10-21 10:25:30|489.69|485.59|489.67|485.57|489.7|485.6|489.62|485.52|5
1634811940000|2021-10-21 10:25:40|489.7|485.6|489.7|485.6|489.71|485.61|489.62|485.52|8
1634811950000|2021-10-21 10:25:50|489.69|485.59|489.7|485.6|489.7|485.6|489.67|485.57|3
1634811960000|2021-10-21 10:26:00|489.67|485.57|489.28|485.18|489.67|485.57|489.28|485.18|20
1634811970000|2021-10-21 10:26:10|489.27|485.17|489.37|485.27|489.53|485.43|489.27|485.17|22
1634811980000|2021-10-21 10:26:20|489.36|485.26|489.31|485.21|489.36|485.26|489.26|485.16|10
1634811990000|2021-10-21 10:26:30|489.32|485.22|489.35|485.25|489.36|485.26|489.31|485.21|12
1634812000000|2021-10-21 10:26:40|489.36|485.26|489.36|485.26|489.41|485.31|489.36|485.26|18
1634812010000|2021-10-21 10:26:50|489.33|485.23|489.3|485.2|489.34|485.24|489.26|485.16|11
1634812020000|2021-10-21 10:27:00|489.32|485.22|489.32|485.22|489.32|485.22|489.32|485.22|1
1634812030000|2021-10-21 10:27:10|489.33|485.23|489.5|485.4|489.5|485.4|489.33|485.23|6
1634812040000|2021-10-21 10:27:20|489.53|485.43|489.71|485.61|489.71|485.61|489.53|485.43|13
1634812050000|2021-10-21 10:27:30|489.68|485.58|489.62|485.52|489.7|485.6|489.62|485.52|5
1634812060000|2021-10-21 10:27:40|489.6|485.5|489.75|485.65|489.75|485.65|489.6|485.5|9
1634812070000|2021-10-21 10:27:50|489.81|485.71|489.8|485.7|489.81|485.71|489.8|485.7|2
1634812080000|2021-10-21 10:28:00|489.75|485.65|489.81|485.71|489.81|485.71|489.75|485.65|3
1634812090000|2021-10-21 10:28:10|489.77|485.67|489.62|485.52|489.77|485.67|489.58|485.48|11
1634812100000|2021-10-21 10:28:20|489.64|485.54|489.6|485.5|489.64|485.54|489.52|485.42|16
1634812110000|2021-10-21 10:28:30|489.58|485.48|489.67|485.57|489.69|485.59|489.56|485.46|19
1634812120000|2021-10-21 10:28:40|489.64|485.54|489.7|485.6|489.74|485.64|489.63|485.53|6
1634812130000|2021-10-21 10:28:50|489.72|485.62|489.64|485.54|489.74|485.64|489.63|485.53|15
1634812140000|2021-10-21 10:29:00|489.67|485.57|489.82|485.72|489.82|485.72|489.65|485.55|13
1634812150000|2021-10-21 10:29:10|489.83|485.73|489.96|485.86|490.03|485.93|489.8|485.7|11
1634812160000|2021-10-21 10:29:20|489.9|485.8|490.02|485.92|490.14|486.04|489.9|485.8|10
1634812170000|2021-10-21 10:29:30|489.99|485.89|490.02|485.92|490.13|486.03|489.99|485.89|12
1634812180000|2021-10-21 10:29:40|490.04|485.94|490.36|486.26|490.36|486.26|489.99|485.89|14
1634812190000|2021-10-21 10:29:50|490.4|486.3|490.41|486.31|490.46|486.36|490.39|486.29|7
1634812200000|2021-10-21 10:30:00|490.46|486.36|490.56|486.46|490.56|486.46|490.46|486.36|7
1634812210000|2021-10-21 10:30:10|490.52|486.42|490.75|486.65|490.8|486.7|490.4|486.3|15
1634812220000|2021-10-21 10:30:20|490.71|486.61|490.66|486.56|490.73|486.63|490.62|486.52|6
1634812230000|2021-10-21 10:30:30|490.76|486.66|490.79|486.69|490.79|486.69|490.76|486.66|2
1634812240000|2021-10-21 10:30:40|490.76|486.66|490.9|486.8|491.11|487.01|490.76|486.66|11
1634812250000|2021-10-21 10:30:50|490.94|486.84|491.08|486.98|491.19|487.09|490.94|486.84|21
1634812260000|2021-10-21 10:31:00|491.11|487.01|491.1|487|491.18|487.08|491.09|486.99|10
1634812270000|2021-10-21 10:31:10|491.11|487.01|491.11|487.01|491.12|487.02|491.11|487.01|3
1634812280000|2021-10-21 10:31:20|491.17|487.07|491.14|487.04|491.18|487.08|491.09|486.99|8
1634812290000|2021-10-21 10:31:30|491.2|487.1|490.97|486.87|491.2|487.1|490.9|486.8|18
1634812300000|2021-10-21 10:31:40|490.99|486.89|491.01|486.91|491.03|486.93|490.99|486.89|7
1634812310000|2021-10-21 10:31:50|491|486.9|490.84|486.74|491.02|486.92|490.84|486.74|17
1634812320000|2021-10-21 10:32:00|490.83|486.73|490.81|486.71|490.85|486.75|490.7|486.6|7
1634812330000|2021-10-21 10:32:10|490.69|486.59|490.85|486.75|490.89|486.79|490.69|486.59|15
1634812340000|2021-10-21 10:32:20|490.86|486.76|490.95|486.85|490.99|486.89|490.86|486.76|16
1634812350000|2021-10-21 10:32:30|490.94|486.84|490.98|486.88|490.98|486.88|490.9|486.8|8
1634812360000|2021-10-21 10:32:40|490.99|486.89|490.98|486.88|490.99|486.89|490.89|486.79|10
1634812370000|2021-10-21 10:32:50|490.97|486.87|490.92|486.82|490.98|486.88|490.92|486.82|7
1634812380000|2021-10-21 10:33:00|490.85|486.75|490.9|486.8|490.92|486.82|490.84|486.74|7
1634812390000|2021-10-21 10:33:10|490.89|486.79|490.77|486.67|490.89|486.79|490.72|486.62|17
1634812400000|2021-10-21 10:33:20|490.81|486.71|490.75|486.65|490.81|486.71|490.75|486.65|5
1634812410000|2021-10-21 10:33:30|490.71|486.61|490.66|486.56|490.78|486.68|490.65|486.55|15
1634812420000|2021-10-21 10:33:40|490.69|486.59|490.68|486.58|490.76|486.66|490.68|486.58|9
1634812430000|2021-10-21 10:33:50|490.67|486.57|490.45|486.35|490.71|486.61|490.45|486.35|18
1634812440000|2021-10-21 10:34:00|490.49|486.39|490.41|486.31|490.51|486.41|490.41|486.31|10
1634812450000|2021-10-21 10:34:10|490.43|486.33|490.43|486.33|490.45|486.35|490.41|486.31|9
1634812460000|2021-10-21 10:34:20|490.42|486.32|490.25|486.15|490.46|486.36|490.25|486.15|17
1634812470000|2021-10-21 10:34:30|490.24|486.14|490.22|486.12|490.24|486.14|490.2|486.1|6
1634812480000|2021-10-21 10:34:40|490.3|486.2|490.17|486.07|490.3|486.2|490.17|486.07|6
1634812490000|2021-10-21 10:34:50|490.18|486.08|490.2|486.1|490.22|486.12|490.18|486.08|7
1634812500000|2021-10-21 10:35:00|490.19|486.09|490.17|486.07|490.2|486.1|490.17|486.07|7
1634812510000|2021-10-21 10:35:10|490.15|486.05|490.04|485.94|490.17|486.07|490.04|485.94|9
1634812520000|2021-10-21 10:35:20|490.02|485.92|489.99|485.89|490.06|485.96|489.92|485.82|19
1634812530000|2021-10-21 10:35:30|489.98|485.88|490.02|485.92|490.11|486.01|489.96|485.86|20
1634812540000|2021-10-21 10:35:40|490.01|485.91|490.12|486.02|490.13|486.03|490.01|485.91|17
1634812550000|2021-10-21 10:35:50|490.11|486.01|490.03|485.93|490.11|486.01|490.02|485.92|12
1634812560000|2021-10-21 10:36:00|490|485.9|490.02|485.92|490.07|485.97|490|485.9|8
1634812570000|2021-10-21 10:36:10|490.08|485.98|490.05|485.95|490.08|485.98|490.05|485.95|2
1634812580000|2021-10-21 10:36:20|490.07|485.97|489.81|485.71|490.08|485.98|489.81|485.71|18
1634812590000|2021-10-21 10:36:30|489.8|485.7|489.87|485.77|489.9|485.8|489.8|485.7|13
1634812600000|2021-10-21 10:36:40|489.86|485.76|489.86|485.76|489.91|485.81|489.81|485.71|11
1634812610000|2021-10-21 10:36:50|489.91|485.81|489.86|485.76|489.91|485.81|489.81|485.71|8
1634812620000|2021-10-21 10:37:00|489.81|485.71|489.9|485.8|489.9|485.8|489.81|485.71|6
1634812630000|2021-10-21 10:37:10|489.89|485.79|490.18|486.08|490.18|486.08|489.89|485.79|11
1634812640000|2021-10-21 10:37:20|490.16|486.06|490.2|486.1|490.23|486.13|490.13|486.03|14
1634812650000|2021-10-21 10:37:30|490.17|486.07|490.21|486.11|490.21|486.11|490.1|486|12
1634812660000|2021-10-21 10:37:40|490.22|486.12|490.22|486.12|490.25|486.15|490.2|486.1|8
1634812670000|2021-10-21 10:37:50|490.21|486.11|490.13|486.03|490.22|486.12|490.13|486.03|9
1634812680000|2021-10-21 10:38:00|490.12|486.02|490.16|486.06|490.19|486.09|490.04|485.94|16
1634812690000|2021-10-21 10:38:10|490.17|486.07|490.07|485.97|490.18|486.08|490.07|485.97|7
1634812700000|2021-10-21 10:38:20|490.1|486|490.07|485.97|490.11|486.01|490.07|485.97|4
1634812710000|2021-10-21 10:38:30|490.06|485.96|490.22|486.12|490.26|486.16|490.06|485.96|18
1634812720000|2021-10-21 10:38:40|490.21|486.11|490.22|486.12|490.24|486.14|490.18|486.08|9
1634812730000|2021-10-21 10:38:50|490.2|486.1|490.15|486.05|490.2|486.1|490.15|486.05|2
1634812740000|2021-10-21 10:39:00|490.14|486.04|490.14|486.04|490.14|486.04|490.14|486.04|1
1634812750000|2021-10-21 10:39:10|490.13|486.03|490.1|486|490.13|486.03|490.1|486|4
1634812760000|2021-10-21 10:39:20|490.08|485.98|490.08|485.98|490.08|485.98|490.03|485.93|5
1634812770000|2021-10-21 10:39:30|490.03|485.93|490.01|485.91|490.08|485.98|490|485.9|5
1634812790000|2021-10-21 10:39:50|490|485.9|490|485.9|490|485.9|490|485.9|1
1634812800000|2021-10-21 10:40:00|489.98|485.88|490|485.9|490|485.9|489.98|485.88|3
1634812810000|2021-10-21 10:40:10|490.02|485.92|490.44|486.34|490.44|486.34|490.02|485.92|11
1634812820000|2021-10-21 10:40:20|490.51|486.41|490.82|486.72|490.82|486.72|490.44|486.34|17
1634812830000|2021-10-21 10:40:30|490.77|486.67|490.9|486.8|491.05|486.95|490.77|486.67|12
1634812840000|2021-10-21 10:40:40|490.85|486.75|490.99|486.89|491.03|486.93|490.7|486.6|15
1634812850000|2021-10-21 10:40:50|491.04|486.94|490.56|486.46|491.05|486.95|490.56|486.46|19
1634812860000|2021-10-21 10:41:00|490.57|486.47|490.55|486.45|490.74|486.64|490.51|486.41|17
1634812870000|2021-10-21 10:41:10|490.53|486.43|490.56|486.46|490.61|486.51|490.44|486.34|17
1634812880000|2021-10-21 10:41:20|490.52|486.42|490.56|486.46|490.62|486.52|490.48|486.38|17
1634812890000|2021-10-21 10:41:30|490.51|486.41|490.49|486.39|490.53|486.43|490.46|486.36|7
1634812900000|2021-10-21 10:41:40|490.54|486.44|490.55|486.45|490.59|486.49|490.5|486.4|13
1634812910000|2021-10-21 10:41:50|490.58|486.48|490.35|486.25|490.58|486.48|490.3|486.2|10
1634812920000|2021-10-21 10:42:00|490.3|486.2|490.49|486.39|490.52|486.42|490.29|486.19|19
1634812930000|2021-10-21 10:42:10|490.41|486.31|490.4|486.3|490.43|486.33|490.39|486.29|7
1634812940000|2021-10-21 10:42:20|490.41|486.31|490.49|486.39|490.5|486.4|490.4|486.3|14
1634812950000|2021-10-21 10:42:30|490.52|486.42|490.36|486.26|490.52|486.42|490.24|486.14|16
1634812960000|2021-10-21 10:42:40|490.4|486.3|490.35|486.25|490.42|486.32|490.35|486.25|12
1634812970000|2021-10-21 10:42:50|490.34|486.24|490.31|486.21|490.4|486.3|490.31|486.21|11
1634812980000|2021-10-21 10:43:00|490.3|486.2|489.94|485.84|490.32|486.22|489.92|485.82|19
1634812990000|2021-10-21 10:43:10|489.93|485.83|490.12|486.02|490.14|486.04|489.93|485.83|10
1634813000000|2021-10-21 10:43:20|490.08|485.98|490.11|486.01|490.17|486.07|490.08|485.98|11
1634813010000|2021-10-21 10:43:30|490.13|486.03|490.16|486.06|490.2|486.1|490.09|485.99|12
1634813020000|2021-10-21 10:43:40|490.11|486.01|489.92|485.82|490.16|486.06|489.87|485.77|13
1634813030000|2021-10-21 10:43:50|489.91|485.81|489.8|485.7|489.95|485.85|489.7|485.6|21
1634813040000|2021-10-21 10:44:00|489.77|485.67|489.77|485.67|489.8|485.7|489.77|485.67|9
1634813050000|2021-10-21 10:44:10|489.76|485.66|489.7|485.6|489.76|485.66|489.66|485.56|17
1634813060000|2021-10-21 10:44:20|489.79|485.69|489.79|485.69|489.8|485.7|489.71|485.61|10
1634813070000|2021-10-21 10:44:30|489.8|485.7|489.79|485.69|489.81|485.71|489.71|485.61|13
1634813080000|2021-10-21 10:44:40|489.71|485.61|489.79|485.69|489.79|485.69|489.7|485.6|5
1634813090000|2021-10-21 10:44:50|489.81|485.71|489.96|485.86|489.96|485.86|489.79|485.69|10
1634813100000|2021-10-21 10:45:00|489.97|485.87|489.96|485.86|490.04|485.94|489.75|485.65|14
1634813110000|2021-10-21 10:45:10|489.91|485.81|489.81|485.71|489.91|485.81|489.81|485.71|8
1634813120000|2021-10-21 10:45:20|489.9|485.8|489.89|485.79|489.9|485.8|489.81|485.71|5
1634813130000|2021-10-21 10:45:30|489.9|485.8|489.87|485.77|489.92|485.82|489.87|485.77|9
1634813140000|2021-10-21 10:45:40|489.86|485.76|489.9|485.8|489.9|485.8|489.86|485.76|2
1634813150000|2021-10-21 10:45:50|489.89|485.79|489.9|485.8|489.9|485.8|489.89|485.79|4
1634813160000|2021-10-21 10:46:00|489.91|485.81|489.9|485.8|489.91|485.81|489.9|485.8|2
1634813170000|2021-10-21 10:46:10|489.97|485.87|489.99|485.89|489.99|485.89|489.91|485.81|6
1634813190000|2021-10-21 10:46:30|490|485.9|489.93|485.83|490|485.9|489.91|485.81|6
1634813200000|2021-10-21 10:46:40|489.92|485.82|489.89|485.79|489.92|485.82|489.89|485.79|2
1634813210000|2021-10-21 10:46:50|489.8|485.7|489.8|485.7|489.87|485.77|489.8|485.7|4
1634813220000|2021-10-21 10:47:00|489.82|485.72|489.81|485.71|489.83|485.73|489.81|485.71|3
1634813230000|2021-10-21 10:47:10|489.8|485.7|489.89|485.79|489.95|485.85|489.8|485.7|13
1634813240000|2021-10-21 10:47:20|489.9|485.8|489.99|485.89|490.02|485.92|489.9|485.8|14
1634813250000|2021-10-21 10:47:30|489.95|485.85|489.99|485.89|490.01|485.91|489.9|485.8|7
1634813260000|2021-10-21 10:47:40|489.96|485.86|490.58|486.48|490.58|486.48|489.96|485.86|17
1634813270000|2021-10-21 10:47:50|490.43|486.33|490.46|486.36|490.46|486.36|490.4|486.3|11
1634813280000|2021-10-21 10:48:00|490.49|486.39|490.49|486.39|490.49|486.39|490.47|486.37|5
1634813290000|2021-10-21 10:48:10|490.51|486.41|490.74|486.64|490.74|486.64|490.51|486.41|16
1634813300000|2021-10-21 10:48:20|490.75|486.65|490.74|486.64|490.86|486.76|490.73|486.63|15
1634813310000|2021-10-21 10:48:30|490.8|486.7|490.73|486.63|490.88|486.78|490.72|486.62|15
1634813320000|2021-10-21 10:48:40|490.72|486.62|490.7|486.6|490.81|486.71|490.7|486.6|8
1634813330000|2021-10-21 10:48:50|490.77|486.67|490.9|486.8|490.9|486.8|490.77|486.67|5
1634813340000|2021-10-21 10:49:00|490.78|486.68|490.87|486.77|490.9|486.8|490.7|486.6|10
1634813350000|2021-10-21 10:49:10|490.86|486.76|490.89|486.79|490.93|486.83|490.84|486.74|12
1634813360000|2021-10-21 10:49:20|490.9|486.8|490.96|486.86|490.96|486.86|490.9|486.8|2
1634813370000|2021-10-21 10:49:30|491|486.9|490.61|486.51|491.06|486.96|490.58|486.48|17
1634813380000|2021-10-21 10:49:40|490.59|486.49|490.32|486.22|490.61|486.51|490.25|486.15|19
1634813390000|2021-10-21 10:49:50|490.29|486.19|490.79|486.69|490.79|486.69|490.27|486.17|19
1634813400000|2021-10-21 10:50:00|490.81|486.71|491.02|486.92|491.02|486.92|490.81|486.71|15
1634813410000|2021-10-21 10:50:10|491|486.9|491.15|487.05|491.19|487.09|491|486.9|18
1634813420000|2021-10-21 10:50:20|491.18|487.08|491.14|487.04|491.24|487.14|491.14|487.04|7
1634813430000|2021-10-21 10:50:30|491.11|487.01|491.06|486.96|491.28|487.18|490.93|486.83|13
1634813440000|2021-10-21 10:50:40|491.13|487.03|490.9|486.8|491.13|487.03|490.89|486.79|11
1634813450000|2021-10-21 10:50:50|491.06|486.96|490.89|486.79|491.08|486.98|490.83|486.73|12
1634813460000|2021-10-21 10:51:00|490.99|486.89|490.97|486.87|491.12|487.02|490.88|486.78|23
1634813470000|2021-10-21 10:51:10|490.98|486.88|491.11|487.01|491.11|487.01|490.97|486.87|9
1634813480000|2021-10-21 10:51:20|491.1|487|490.94|486.84|491.1|487|490.8|486.7|17
1634813490000|2021-10-21 10:51:30|490.9|486.8|490.71|486.61|490.9|486.8|490.55|486.45|22
1634813500000|2021-10-21 10:51:40|490.66|486.56|490.57|486.47|490.67|486.57|490.42|486.32|24
1634813510000|2021-10-21 10:51:50|490.56|486.46|490.49|486.39|490.69|486.59|490.49|486.39|18
1634813520000|2021-10-21 10:52:00|490.48|486.38|490.25|486.15|490.49|486.39|490.25|486.15|11
1634813530000|2021-10-21 10:52:10|490.33|486.23|490.4|486.3|490.41|486.31|490.33|486.23|7
1634813540000|2021-10-21 10:52:20|490.39|486.29|490.47|486.37|490.51|486.41|490.32|486.22|15
1634813550000|2021-10-21 10:52:30|490.48|486.38|490.48|486.38|490.51|486.41|490.41|486.31|9
1634813560000|2021-10-21 10:52:40|490.47|486.37|490.5|486.4|490.52|486.42|490.47|486.37|9
1634813570000|2021-10-21 10:52:50|490.49|486.39|490.43|486.33|490.51|486.41|490.43|486.33|13
1634813580000|2021-10-21 10:53:00|490.45|486.35|490.26|486.16|490.49|486.39|490.25|486.15|17
1634813590000|2021-10-21 10:53:10|490.27|486.17|490.3|486.2|490.37|486.27|490.24|486.14|8
1634813600000|2021-10-21 10:53:20|490.41|486.31|490.14|486.04|490.41|486.31|490.14|486.04|18
1634813610000|2021-10-21 10:53:30|490.13|486.03|490.23|486.13|490.24|486.14|490.12|486.02|12
1634813620000|2021-10-21 10:53:40|490.24|486.14|490.19|486.09|490.24|486.14|490.19|486.09|4
1634813630000|2021-10-21 10:53:50|490.22|486.12|490.26|486.16|490.26|486.16|490.22|486.12|8
1634813640000|2021-10-21 10:54:00|490.31|486.21|490.36|486.26|490.5|486.4|490.23|486.13|14
1634813650000|2021-10-21 10:54:10|490.34|486.24|490.27|486.17|490.41|486.31|490.27|486.17|8
1634813660000|2021-10-21 10:54:20|490.26|486.16|490.74|486.64|490.76|486.66|490.26|486.16|17
1634813670000|2021-10-21 10:54:30|490.73|486.63|490.68|486.58|490.88|486.78|490.53|486.43|17
1634813680000|2021-10-21 10:54:40|490.69|486.59|490.67|486.57|490.69|486.59|490.63|486.53|9
1634813690000|2021-10-21 10:54:50|490.62|486.52|490.48|486.38|490.67|486.57|490.48|486.38|18
1634813700000|2021-10-21 10:55:00|490.49|486.39|490.45|486.35|490.64|486.54|490.45|486.35|14
1634813710000|2021-10-21 10:55:10|490.46|486.36|490.55|486.45|490.62|486.52|490.46|486.36|7
1634813720000|2021-10-21 10:55:20|490.63|486.53|490.82|486.72|490.82|486.72|490.59|486.49|19
1634813730000|2021-10-21 10:55:30|490.81|486.71|490.97|486.87|491.04|486.94|490.8|486.7|22
1634813740000|2021-10-21 10:55:40|490.93|486.83|491.15|487.05|491.15|487.05|490.9|486.8|16
1634813750000|2021-10-21 10:55:50|491.16|487.06|491.14|487.04|491.21|487.11|491.14|487.04|5
1634813760000|2021-10-21 10:56:00|491.13|487.03|490.97|486.87|491.14|487.04|490.97|486.87|13
1634813770000|2021-10-21 10:56:10|490.9|486.8|491.14|487.04|491.15|487.05|490.9|486.8|16
1634813780000|2021-10-21 10:56:20|491.13|487.03|491.03|486.93|491.15|487.05|491.02|486.92|11
1634813790000|2021-10-21 10:56:30|491.07|486.97|491.05|486.95|491.1|487|491.05|486.95|6
1634813800000|2021-10-21 10:56:40|491.04|486.94|491.05|486.95|491.05|486.95|491.01|486.91|7
1634813810000|2021-10-21 10:56:50|491.04|486.94|491.18|487.08|491.18|487.08|491.03|486.93|13
1634813820000|2021-10-21 10:57:00|491.19|487.09|491.02|486.92|491.19|487.09|490.91|486.81|14
1634813830000|2021-10-21 10:57:10|491.01|486.91|491.12|487.02|491.12|487.02|491|486.9|7
1634813840000|2021-10-21 10:57:20|491.19|487.09|490.84|486.74|491.19|487.09|490.84|486.74|21
1634813850000|2021-10-21 10:57:30|490.82|486.72|490.75|486.65|490.82|486.72|490.73|486.63|10
1634813860000|2021-10-21 10:57:40|490.78|486.68|490.91|486.81|490.93|486.83|490.78|486.68|12
1634813870000|2021-10-21 10:57:50|490.89|486.79|491|486.9|491.08|486.98|490.89|486.79|15
1634813880000|2021-10-21 10:58:00|490.96|486.86|491|486.9|491.01|486.91|490.96|486.86|7
1634813890000|2021-10-21 10:58:10|491.01|486.91|491.03|486.93|491.03|486.93|490.99|486.89|3
1634813900000|2021-10-21 10:58:20|490.94|486.84|490.83|486.73|490.94|486.84|490.83|486.73|11
1634813910000|2021-10-21 10:58:30|490.82|486.72|490.86|486.76|490.88|486.78|490.82|486.72|7
1634813920000|2021-10-21 10:58:40|490.85|486.75|490.8|486.7|490.85|486.75|490.8|486.7|3
1634813930000|2021-10-21 10:58:50|490.81|486.71|490.88|486.78|490.89|486.79|490.81|486.71|6
1634813940000|2021-10-21 10:59:00|490.9|486.8|490.86|486.76|490.93|486.83|490.86|486.76|8
1634813950000|2021-10-21 10:59:10|490.82|486.72|490.77|486.67|490.86|486.76|490.77|486.67|12
1634813960000|2021-10-21 10:59:20|490.78|486.68|490.6|486.5|490.78|486.68|490.6|486.5|4
1634813970000|2021-10-21 10:59:30|490.63|486.53|490.63|486.53|490.67|486.57|490.61|486.51|6
1634813980000|2021-10-21 10:59:40|490.64|486.54|490.9|486.8|490.9|486.8|490.63|486.53|16
1634813990000|2021-10-21 10:59:50|491.02|486.92|490.85|486.75|491.03|486.93|490.85|486.75|14
1634814000000|2021-10-21 11:00:00|490.84|486.74|490.88|486.78|490.97|486.87|490.73|486.63|23
1634814010000|2021-10-21 11:00:10|490.82|486.72|490.88|486.78|490.93|486.83|490.79|486.69|15
1634814020000|2021-10-21 11:00:20|490.92|486.82|490.82|486.72|490.93|486.83|490.74|486.64|24
1634814030000|2021-10-21 11:00:30|490.81|486.71|490.78|486.68|490.9|486.8|490.77|486.67|20
1634814040000|2021-10-21 11:00:40|490.81|486.71|490.6|486.5|490.81|486.71|490.59|486.49|14
1634814050000|2021-10-21 11:00:50|490.58|486.48|490.5|486.4|490.58|486.48|490.39|486.29|23
1634814060000|2021-10-21 11:01:00|490.53|486.43|490.58|486.48|490.7|486.6|490.52|486.42|21
1634814070000|2021-10-21 11:01:10|490.55|486.45|490.81|486.71|490.81|486.71|490.54|486.44|16
1634814080000|2021-10-21 11:01:20|490.91|486.81|491.2|487.1|491.27|487.17|490.75|486.65|22
1634814090000|2021-10-21 11:01:30|491.27|487.17|492|487.9|492.01|487.91|491.27|487.17|22
1634814100000|2021-10-21 11:01:40|491.76|487.66|491.8|487.7|491.82|487.72|491.58|487.48|25
1634814110000|2021-10-21 11:01:50|491.57|487.47|491.57|487.47|491.74|487.64|491.52|487.42|23
1634814120000|2021-10-21 11:02:00|491.66|487.56|491.37|487.27|491.79|487.69|491.37|487.27|25
1634814130000|2021-10-21 11:02:10|491.36|487.26|491.21|487.11|491.4|487.3|491.14|487.04|23
1634814140000|2021-10-21 11:02:20|491.2|487.1|491.21|487.11|491.21|487.11|491.04|486.94|28
1634814150000|2021-10-21 11:02:30|491.2|487.1|491.31|487.21|491.33|487.23|491.19|487.09|23
1634814160000|2021-10-21 11:02:40|491.25|487.15|491.54|487.44|491.54|487.44|491.25|487.15|18
1634814170000|2021-10-21 11:02:50|491.56|487.46|491.4|487.3|491.6|487.5|491.37|487.27|23
1634814180000|2021-10-21 11:03:00|491.39|487.29|491.32|487.22|491.47|487.37|491.19|487.09|21
1634814190000|2021-10-21 11:03:10|491.31|487.21|491.36|487.26|491.36|487.26|491.25|487.15|18
1634814200000|2021-10-21 11:03:20|491.35|487.25|491.41|487.31|491.42|487.32|491.35|487.25|8
1634814210000|2021-10-21 11:03:30|491.4|487.3|491.5|487.4|491.52|487.42|491.39|487.29|12
1634814220000|2021-10-21 11:03:40|491.55|487.45|491.29|487.19|491.55|487.45|491.2|487.1|19
1634814230000|2021-10-21 11:03:50|491.3|487.2|491.26|487.16|491.3|487.2|491.19|487.09|22
1634814240000|2021-10-21 11:04:00|491.25|487.15|491.42|487.32|491.42|487.32|491.25|487.15|11
1634814250000|2021-10-21 11:04:10|491.41|487.31|491.47|487.37|491.52|487.42|491.33|487.23|19
1634814260000|2021-10-21 11:04:20|491.5|487.4|491.5|487.4|491.62|487.52|491.4|487.3|26
1634814270000|2021-10-21 11:04:30|491.41|487.31|491.64|487.54|491.64|487.54|491.41|487.31|13
1634814280000|2021-10-21 11:04:40|491.62|487.52|491.6|487.5|491.62|487.52|491.52|487.42|8
1634814290000|2021-10-21 11:04:50|491.59|487.49|491.44|487.34|491.61|487.51|491.36|487.26|20
1634814300000|2021-10-21 11:05:00|491.43|487.33|491.46|487.36|491.5|487.4|491.41|487.31|16
1634814310000|2021-10-21 11:05:10|491.51|487.41|491.51|487.41|491.73|487.63|491.5|487.4|27
1634814320000|2021-10-21 11:05:20|491.52|487.42|491.52|487.42|491.62|487.52|491.44|487.34|24
1634814330000|2021-10-21 11:05:30|491.5|487.4|491.52|487.42|491.56|487.46|491.38|487.28|19
1634814340000|2021-10-21 11:05:40|491.55|487.45|491.71|487.61|491.72|487.62|491.54|487.44|8
1634814350000|2021-10-21 11:05:50|491.7|487.6|491.81|487.71|491.81|487.71|491.7|487.6|12
1634814360000|2021-10-21 11:06:00|491.8|487.7|491.91|487.81|491.92|487.82|491.78|487.68|13
1634814370000|2021-10-21 11:06:10|491.9|487.8|491.97|487.87|491.97|487.87|491.89|487.79|13
1634814380000|2021-10-21 11:06:20|491.98|487.88|491.98|487.88|492|487.9|491.97|487.87|5
1634814390000|2021-10-21 11:06:30|492|487.9|492|487.9|492.05|487.95|491.99|487.89|5
1634814400000|2021-10-21 11:06:40|492.01|487.91|492.01|487.91|492.01|487.91|492.01|487.91|1
1634814410000|2021-10-21 11:06:50|492|487.9|491.92|487.82|492|487.9|491.92|487.82|3
1634814420000|2021-10-21 11:07:00|491.89|487.79|491.9|487.8|491.9|487.8|491.88|487.78|3
1634814430000|2021-10-21 11:07:10|491.91|487.81|491.82|487.72|491.91|487.81|491.81|487.71|4
1634814450000|2021-10-21 11:07:30|491.87|487.77|491.91|487.81|491.93|487.83|491.87|487.77|4
1634814460000|2021-10-21 11:07:40|491.89|487.79|491.91|487.81|491.93|487.83|491.86|487.76|8
1634814470000|2021-10-21 11:07:50|491.9|487.8|491.64|487.54|492|487.9|491.63|487.53|17
1634814480000|2021-10-21 11:08:00|491.63|487.53|491.69|487.59|491.7|487.6|491.62|487.52|8
1634814490000|2021-10-21 11:08:10|491.68|487.58|491.82|487.72|491.85|487.75|491.67|487.57|12
1634814500000|2021-10-21 11:08:20|491.91|487.81|491.8|487.7|491.91|487.81|491.79|487.69|15
1634814510000|2021-10-21 11:08:30|491.77|487.67|491.71|487.61|491.77|487.67|491.68|487.58|7
1634814520000|2021-10-21 11:08:40|491.7|487.6|491.86|487.76|491.92|487.82|491.69|487.59|13
1634814530000|2021-10-21 11:08:50|491.85|487.75|491.64|487.54|491.85|487.75|491.62|487.52|19
1634814540000|2021-10-21 11:09:00|491.63|487.53|491.66|487.56|491.75|487.65|491.56|487.46|24
1634814550000|2021-10-21 11:09:10|491.67|487.57|491.64|487.54|491.79|487.69|491.64|487.54|15
1634814560000|2021-10-21 11:09:20|491.63|487.53|491.75|487.65|491.75|487.65|491.62|487.52|11
1634814570000|2021-10-21 11:09:30|491.74|487.64|491.83|487.73|491.87|487.77|491.74|487.64|9
1634814580000|2021-10-21 11:09:40|491.82|487.72|491.69|487.59|491.84|487.74|491.69|487.59|8
1634814590000|2021-10-21 11:09:50|491.83|487.73|491.95|487.85|491.95|487.85|491.79|487.69|9
1634814600000|2021-10-21 11:10:00|491.98|487.88|492|487.9|492.05|487.95|491.95|487.85|6
1634814610000|2021-10-21 11:10:10|492.02|487.92|492.05|487.95|492.05|487.95|492.02|487.92|2
1634814620000|2021-10-21 11:10:20|492|487.9|491.92|487.82|492|487.9|491.78|487.68|19
1634814630000|2021-10-21 11:10:30|491.93|487.83|491.81|487.71|491.96|487.86|491.78|487.68|17
1634814640000|2021-10-21 11:10:40|491.83|487.73|491.99|487.89|491.99|487.89|491.81|487.71|11
1634814650000|2021-10-21 11:10:50|492|487.9|492.04|487.94|492.04|487.94|491.98|487.88|4
1634814660000|2021-10-21 11:11:00|492.11|488.01|492|487.9|492.11|488.01|492|487.9|3
1634814670000|2021-10-21 11:11:10|491.95|487.85|492|487.9|492|487.9|491.95|487.85|2
1634814680000|2021-10-21 11:11:20|492.05|487.95|492|487.9|492.05|487.95|492|487.9|6
1634814690000|2021-10-21 11:11:30|492.05|487.95|492.1|488|492.1|488|492.05|487.95|2
1634814700000|2021-10-21 11:11:40|492.08|487.98|492.1|488|492.14|488.04|492.06|487.96|7
1634814720000|2021-10-21 11:12:00|492.11|488.01|492.12|488.02|492.13|488.03|492.05|487.95|9
1634814730000|2021-10-21 11:12:10|492.1|488|492.3|488.2|492.35|488.25|492.07|487.97|12
1634814740000|2021-10-21 11:12:20|492.34|488.24|492.3|488.2|492.37|488.27|492.3|488.2|7
1634814750000|2021-10-21 11:12:30|492.34|488.24|492.36|488.26|492.36|488.26|492.3|488.2|3
1634814760000|2021-10-21 11:12:40|492.39|488.29|492.46|488.36|492.46|488.36|492.39|488.29|7
1634814770000|2021-10-21 11:12:50|492.51|488.41|492.48|488.38|492.51|488.41|492.46|488.36|6
1634814780000|2021-10-21 11:13:00|492.42|488.32|492.41|488.31|492.42|488.32|492.41|488.31|2
1634814790000|2021-10-21 11:13:10|492.5|488.4|492.5|488.4|492.5|488.4|492.5|488.4|1
1634814800000|2021-10-21 11:13:20|492.54|488.44|492.41|488.31|492.6|488.5|492.41|488.31|7
1634814810000|2021-10-21 11:13:30|492.4|488.3|492.4|488.3|492.4|488.3|492.4|488.3|1
1634814820000|2021-10-21 11:13:40|492.41|488.31|492.4|488.3|492.41|488.31|492.37|488.27|4
1634814830000|2021-10-21 11:13:50|492.41|488.31|492.37|488.27|492.41|488.31|492.36|488.26|5
1634814840000|2021-10-21 11:14:00|492.34|488.24|492.4|488.3|492.4|488.3|492.34|488.24|6
1634814850000|2021-10-21 11:14:10|492.38|488.28|492.39|488.29|492.39|488.29|492.38|488.28|2
1634814860000|2021-10-21 11:14:20|492.4|488.3|492.5|488.4|492.5|488.4|492.4|488.3|2
1634814870000|2021-10-21 11:14:30|492.49|488.39|492.48|488.38|492.5|488.4|492.47|488.37|4
1634814880000|2021-10-21 11:14:40|492.47|488.37|492.49|488.39|492.5|488.4|492.47|488.37|5
1634814890000|2021-10-21 11:14:50|492.45|488.35|492.46|488.36|492.6|488.5|492.45|488.35|8
1634814900000|2021-10-21 11:15:00|492.5|488.4|492.5|488.4|492.5|488.4|492.5|488.4|1
1634814910000|2021-10-21 11:15:10|492.56|488.46|492.72|488.62|492.75|488.65|492.56|488.46|9
1634814920000|2021-10-21 11:15:20|492.71|488.61|492.9|488.8|492.91|488.81|492.71|488.61|15
1634814930000|2021-10-21 11:15:30|492.89|488.79|492.63|488.53|492.89|488.79|492.5|488.4|14
1634814940000|2021-10-21 11:15:40|492.66|488.56|492.47|488.37|492.72|488.62|492.37|488.27|21
1634814950000|2021-10-21 11:15:50|492.37|488.27|492.43|488.33|492.47|488.37|492.37|488.27|10
1634814960000|2021-10-21 11:16:00|492.44|488.34|492.4|488.3|492.44|488.34|492.32|488.22|18
1634814970000|2021-10-21 11:16:10|492.35|488.25|492.35|488.25|492.35|488.25|492.35|488.25|1
1634814980000|2021-10-21 11:16:20|492.37|488.27|492.18|488.08|492.37|488.27|492.18|488.08|4
1634814990000|2021-10-21 11:16:30|492.3|488.2|492.11|488.01|492.3|488.2|492.1|488|10
1634815000000|2021-10-21 11:16:40|492.02|487.92|491.85|487.75|492.05|487.95|491.68|487.58|19
1634815010000|2021-10-21 11:16:50|491.92|487.82|491.78|487.68|492.05|487.95|491.78|487.68|19
1634815020000|2021-10-21 11:17:00|491.77|487.67|491.8|487.7|491.8|487.7|491.76|487.66|9
1634815030000|2021-10-21 11:17:10|491.78|487.68|491.65|487.55|491.79|487.69|491.65|487.55|8
1634815040000|2021-10-21 11:17:20|491.64|487.54|491.55|487.45|491.68|487.58|491.55|487.45|7
1634815050000|2021-10-21 11:17:30|491.52|487.42|491.5|487.4|491.52|487.42|491.39|487.29|13
1634815060000|2021-10-21 11:17:40|491.51|487.41|491.75|487.65|491.75|487.65|491.45|487.35|17
1634815070000|2021-10-21 11:17:50|491.79|487.69|491.81|487.71|491.93|487.83|491.68|487.58|25
1634815080000|2021-10-21 11:18:00|491.82|487.72|492.01|487.91|492.01|487.91|491.74|487.64|20
1634815090000|2021-10-21 11:18:10|492.05|487.95|492.26|488.16|492.31|488.21|492.03|487.93|17
1634815100000|2021-10-21 11:18:20|492.22|488.12|492.31|488.21|492.31|488.21|492.2|488.1|9
1634815110000|2021-10-21 11:18:30|492.3|488.2|492.32|488.22|492.33|488.23|492.25|488.15|9
1634815120000|2021-10-21 11:18:40|492.31|488.21|492.26|488.16|492.31|488.21|492.26|488.16|8
1634815130000|2021-10-21 11:18:50|492.25|488.15|492.26|488.16|492.26|488.16|492.16|488.06|19
1634815140000|2021-10-21 11:19:00|492.25|488.15|492.53|488.43|492.53|488.43|492.24|488.14|15
1634815150000|2021-10-21 11:19:10|492.51|488.41|492.52|488.42|492.54|488.44|492.51|488.41|12
1634815160000|2021-10-21 11:19:20|492.48|488.38|492.5|488.4|492.53|488.43|492.43|488.33|12
1634815170000|2021-10-21 11:19:30|492.56|488.46|492.5|488.4|492.56|488.46|492.49|488.39|11
1634815180000|2021-10-21 11:19:40|492.49|488.39|492.58|488.48|492.58|488.48|492.47|488.37|9
1634815190000|2021-10-21 11:19:50|492.7|488.6|492.57|488.47|492.71|488.61|492.57|488.47|7
1634815200000|2021-10-21 11:20:00|492.56|488.46|492.62|488.52|492.62|488.52|492.48|488.38|7
1634815210000|2021-10-21 11:20:10|492.6|488.5|492.65|488.55|492.68|488.58|492.59|488.49|8
1634815220000|2021-10-21 11:20:20|492.63|488.53|492.63|488.53|492.65|488.55|492.62|488.52|5
1634815230000|2021-10-21 11:20:30|492.61|488.51|492.65|488.55|492.66|488.56|492.57|488.47|6
1634815240000|2021-10-21 11:20:40|492.7|488.6|492.8|488.7|492.86|488.76|492.7|488.6|10
1634815250000|2021-10-21 11:20:50|492.85|488.75|492.8|488.7|492.87|488.77|492.79|488.69|5
1634815260000|2021-10-21 11:21:00|492.82|488.72|493.07|488.97|493.08|488.98|492.8|488.7|13
1634815270000|2021-10-21 11:21:10|493.05|488.95|493|488.9|493.05|488.95|492.96|488.86|9
1634815280000|2021-10-21 11:21:20|493.02|488.92|493.03|488.93|493.05|488.95|493.02|488.92|5
1634815290000|2021-10-21 11:21:30|492.94|488.84|492.9|488.8|492.94|488.84|492.88|488.78|9
1634815300000|2021-10-21 11:21:40|492.91|488.81|492.92|488.82|492.95|488.85|492.89|488.79|7
1634815310000|2021-10-21 11:21:50|492.95|488.85|493.05|488.95|493.05|488.95|492.94|488.84|6
1634815320000|2021-10-21 11:22:00|493.12|489.02|493.09|488.99|493.13|489.03|493|488.9|8
1634815330000|2021-10-21 11:22:10|493.07|488.97|493.05|488.95|493.07|488.97|493.05|488.95|2
1634815340000|2021-10-21 11:22:20|493.04|488.94|493.07|488.97|493.07|488.97|493.03|488.93|4
1634815350000|2021-10-21 11:22:30|493.06|488.96|493.08|488.98|493.08|488.98|492.9|488.8|10
1634815360000|2021-10-21 11:22:40|493.03|488.93|493.06|488.96|493.07|488.97|493.01|488.91|9
1634815370000|2021-10-21 11:22:50|493.09|488.99|493.07|488.97|493.12|489.02|492.93|488.83|10
1634815380000|2021-10-21 11:23:00|493.05|488.95|493.43|489.33|493.46|489.36|493.05|488.95|14
1634815390000|2021-10-21 11:23:10|493.4|489.3|493.34|489.24|493.4|489.3|493.33|489.23|12
1634815400000|2021-10-21 11:23:20|493.37|489.27|493.4|489.3|493.45|489.35|493.33|489.23|18
1634815410000|2021-10-21 11:23:30|493.42|489.32|493.54|489.44|493.6|489.5|493.42|489.32|5
1634815420000|2021-10-21 11:23:40|493.53|489.43|493.49|489.39|493.53|489.43|493.49|489.39|7
1634815430000|2021-10-21 11:23:50|493.44|489.34|493.39|489.29|493.44|489.34|493.39|489.29|14
1634815440000|2021-10-21 11:24:00|493.4|489.3|493.34|489.24|493.46|489.36|493.24|489.14|15
1634815450000|2021-10-21 11:24:10|493.32|489.22|493.39|489.29|493.41|489.31|493.32|489.22|8
1634815460000|2021-10-21 11:24:20|493.38|489.28|493.4|489.3|493.4|489.3|493.38|489.28|5
1634815470000|2021-10-21 11:24:30|493.44|489.34|493.55|489.45|493.6|489.5|493.44|489.34|4
1634815480000|2021-10-21 11:24:40|493.59|489.49|493.6|489.5|493.68|489.58|493.5|489.4|11
1634815490000|2021-10-21 11:24:50|493.65|489.55|493.73|489.63|493.73|489.63|493.65|489.55|3
1634815500000|2021-10-21 11:25:00|493.74|489.64|493.97|489.87|493.97|489.87|493.74|489.64|14
1634815510000|2021-10-21 11:25:10|493.96|489.86|494|489.9|494.07|489.97|493.92|489.82|16
1634815520000|2021-10-21 11:25:20|493.98|489.88|494.09|489.99|494.09|489.99|493.98|489.88|6
1634815530000|2021-10-21 11:25:30|494.08|489.98|494.13|490.03|494.13|490.03|494.08|489.98|2
1634815540000|2021-10-21 11:25:40|494.16|490.06|494.2|490.1|494.2|490.1|494.16|490.06|3
1634815550000|2021-10-21 11:25:50|494.19|490.09|494.19|490.09|494.36|490.26|494.19|490.09|10
1634815560000|2021-10-21 11:26:00|494.26|490.16|494.4|490.3|494.45|490.35|494.1|490|17
1634815570000|2021-10-21 11:26:10|494.42|490.32|494.5|490.4|494.53|490.43|494.41|490.31|16
1634815580000|2021-10-21 11:26:20|494.55|490.45|494.82|490.72|494.82|490.72|494.5|490.4|11
1634815590000|2021-10-21 11:26:30|494.81|490.71|494.57|490.47|494.88|490.78|494.57|490.47|22
1634815600000|2021-10-21 11:26:40|494.63|490.53|494.57|490.47|494.63|490.53|494.44|490.34|19
1634815610000|2021-10-21 11:26:50|494.55|490.45|494.55|490.45|494.59|490.49|494.5|490.4|15
1634815620000|2021-10-21 11:27:00|494.58|490.48|494.6|490.5|494.6|490.5|494.58|490.48|2
1634815630000|2021-10-21 11:27:10|494.65|490.55|494.51|490.41|494.65|490.55|494.51|490.41|8
1634815640000|2021-10-21 11:27:20|494.52|490.42|494.53|490.43|494.54|490.44|494.52|490.42|8
1634815650000|2021-10-21 11:27:30|494.57|490.47|494.58|490.48|494.58|490.48|494.57|490.47|2
1634815660000|2021-10-21 11:27:40|494.6|490.5|494.6|490.5|494.6|490.5|494.6|490.5|1
1634815670000|2021-10-21 11:27:50|494.61|490.51|494.7|490.6|494.7|490.6|494.61|490.51|3
1634815680000|2021-10-21 11:28:00|494.79|490.69|494.99|490.89|494.99|490.89|494.74|490.64|10
1634815690000|2021-10-21 11:28:10|495|490.9|495|490.9|495|490.9|495|490.9|1
1634815700000|2021-10-21 11:28:20|495.08|490.98|495.88|491.78|496.12|492.02|495.08|490.98|22
1634815710000|2021-10-21 11:28:30|495.89|491.79|495.85|491.75|495.89|491.79|495.54|491.44|21
1634815720000|2021-10-21 11:28:40|495.86|491.76|496.58|492.48|496.68|492.58|495.86|491.76|18
1634815730000|2021-10-21 11:28:50|496.53|492.43|496.8|492.7|496.8|492.7|496.45|492.35|11
1634815740000|2021-10-21 11:29:00|496.7|492.6|496.34|492.24|496.7|492.6|496.2|492.1|17
1634815750000|2021-10-21 11:29:10|496.32|492.22|495.64|491.54|496.32|492.22|495.45|491.35|22
1634815760000|2021-10-21 11:29:20|495.65|491.55|496.07|491.97|496.09|491.99|495.6|491.5|26
1634815770000|2021-10-21 11:29:30|496.06|491.96|496.33|492.23|496.39|492.29|496.06|491.96|22
1634815780000|2021-10-21 11:29:40|496.31|492.21|496.28|492.18|496.31|492.21|495.96|491.86|27
1634815790000|2021-10-21 11:29:50|496.39|492.29|496.02|491.92|496.4|492.3|496.02|491.92|26
1634815800000|2021-10-21 11:30:00|495.99|491.89|495.36|491.26|495.99|491.89|495.36|491.26|31
1634815810000|2021-10-21 11:30:10|495.35|491.25|494.9|490.8|495.4|491.3|494.88|490.78|27
1634815820000|2021-10-21 11:30:20|494.88|490.78|495.11|491.01|495.18|491.08|494.83|490.73|30
1634815830000|2021-10-21 11:30:30|495.13|491.03|495.21|491.11|495.22|491.12|495.06|490.96|18
1634815840000|2021-10-21 11:30:40|495.25|491.15|495.23|491.13|495.3|491.2|495.15|491.05|15
1634815850000|2021-10-21 11:30:50|495.24|491.14|495.31|491.21|495.38|491.28|495.24|491.14|9
1634815860000|2021-10-21 11:31:00|495.32|491.22|495.26|491.16|495.33|491.23|495.22|491.12|15
1634815870000|2021-10-21 11:31:10|495.27|491.17|495.41|491.31|495.47|491.37|495.23|491.13|16
1634815880000|2021-10-21 11:31:20|495.38|491.28|495.35|491.25|495.46|491.36|495.35|491.25|17
1634815890000|2021-10-21 11:31:30|495.36|491.26|495.39|491.29|495.47|491.37|495.28|491.18|16
1634815900000|2021-10-21 11:31:40|495.41|491.31|495.43|491.33|495.44|491.34|495.4|491.3|10
1634815910000|2021-10-21 11:31:50|495.44|491.34|495.42|491.32|495.53|491.43|495.34|491.24|14
1634815920000|2021-10-21 11:32:00|495.33|491.23|495.1|491|495.37|491.27|495|490.9|24
1634815930000|2021-10-21 11:32:10|495.08|490.98|494.92|490.82|495.08|490.98|494.91|490.81|17
1634815940000|2021-10-21 11:32:20|494.9|490.8|495.12|491.02|495.39|491.29|494.9|490.8|17
1634815950000|2021-10-21 11:32:30|495.11|491.01|495.05|490.95|495.11|491.01|494.93|490.83|13
1634815960000|2021-10-21 11:32:40|495.03|490.93|494.72|490.62|495.05|490.95|494.68|490.58|17
1634815970000|2021-10-21 11:32:50|494.71|490.61|494.5|490.4|494.71|490.61|494.5|490.4|13
1634815980000|2021-10-21 11:33:00|494.51|490.41|494.45|490.35|494.56|490.46|494.44|490.34|11
1634815990000|2021-10-21 11:33:10|494.44|490.34|494.17|490.07|494.45|490.35|494.17|490.07|4
1634816000000|2021-10-21 11:33:20|494.1|490|493.66|489.56|494.1|490|493.66|489.56|8
1634816010000|2021-10-21 11:33:30|493.67|489.57|493.74|489.64|493.77|489.67|493.65|489.55|6
1634816020000|2021-10-21 11:33:40|493.73|489.63|493.55|489.45|493.73|489.63|493.55|489.45|9
1634816030000|2021-10-21 11:33:50|493.54|489.44|493.43|489.33|493.54|489.44|493.37|489.27|8
1634816040000|2021-10-21 11:34:00|493.39|489.29|493.85|489.75|493.85|489.75|493.39|489.29|14
1634816050000|2021-10-21 11:34:10|493.88|489.78|492.8|488.7|493.9|489.8|492.8|488.7|11
1634816060000|2021-10-21 11:34:20|492.82|488.72|490.49|486.39|492.82|488.72|490.49|486.39|30
1634816070000|2021-10-21 11:34:30|490.27|486.17|487.2|483.1|490.27|486.17|487.2|483.1|8
1634816080000|2021-10-21 11:34:40|487.1|483|486.82|482.72|487.1|483|486.82|482.72|14
1634816090000|2021-10-21 11:34:50|486.36|482.26|485.65|481.55|486.56|482.46|485.65|481.55|6
1634816100000|2021-10-21 11:35:00|485.63|481.53|485.93|481.83|485.93|481.83|485.29|481.19|24
1634816110000|2021-10-21 11:35:10|485.94|481.84|486.59|482.49|486.69|482.59|485.93|481.83|12
1634816120000|2021-10-21 11:35:20|486.37|482.27|486.64|482.54|486.64|482.54|485.8|481.7|24
1634816130000|2021-10-21 11:35:30|486.74|482.64|486.19|482.09|486.94|482.84|486.1|482|15
1634816140000|2021-10-21 11:35:40|486.14|482.04|486.05|481.95|486.24|482.14|485.75|481.65|10
1634816150000|2021-10-21 11:35:50|486|481.9|485.72|481.62|486.3|482.2|485.72|481.62|17
1634816160000|2021-10-21 11:36:00|485.89|481.79|485.9|481.8|486.11|482.01|485.7|481.6|18
1634816170000|2021-10-21 11:36:10|485.89|481.79|485.46|481.36|485.95|481.85|485.32|481.22|33
1634816180000|2021-10-21 11:36:20|485.38|481.28|484.71|480.61|485.38|481.28|484.71|480.61|26
1634816190000|2021-10-21 11:36:30|484.68|480.58|484.55|480.45|484.69|480.59|483.68|479.58|28
1634816200000|2021-10-21 11:36:40|484.5|480.4|484.9|480.8|484.9|480.8|484.5|480.4|16
1634816210000|2021-10-21 11:36:50|484.92|480.82|485.1|481|485.35|481.25|484.77|480.67|16
1634816220000|2021-10-21 11:37:00|485.15|481.05|486.1|482|486.25|482.15|485.15|481.05|13
1634816230000|2021-10-21 11:37:10|486.22|482.12|487|482.9|487|482.9|486.22|482.12|15
1634816240000|2021-10-21 11:37:20|487.1|483|485.92|481.82|487.14|483.04|485.79|481.69|25
1634816250000|2021-10-21 11:37:30|485.9|481.8|486.6|482.5|486.8|482.7|485.73|481.63|19
1634816260000|2021-10-21 11:37:40|486.46|482.36|486.7|482.6|486.84|482.74|486.15|482.05|17
1634816270000|2021-10-21 11:37:50|486.8|482.7|487.4|483.3|487.4|483.3|486.65|482.55|12
1634816280000|2021-10-21 11:38:00|487.52|483.42|486.93|482.83|487.52|483.42|486.86|482.76|21
1634816290000|2021-10-21 11:38:10|487|482.9|486.53|482.43|487.12|483.02|486.52|482.42|14
1634816300000|2021-10-21 11:38:20|486.63|482.53|486.95|482.85|487.32|483.22|486.54|482.44|23
1634816310000|2021-10-21 11:38:30|486.99|482.89|486.72|482.62|487.2|483.1|486.67|482.57|16
1634816320000|2021-10-21 11:38:40|486.62|482.52|486.44|482.34|486.62|482.52|486.28|482.18|21
1634816330000|2021-10-21 11:38:50|486.43|482.33|486.22|482.12|486.43|482.33|486.15|482.05|20
1634816340000|2021-10-21 11:39:00|486.21|482.11|486.31|482.21|486.42|482.32|486.1|482|20
1634816350000|2021-10-21 11:39:10|486.33|482.23|486.31|482.21|486.4|482.3|486.21|482.11|17
1634816360000|2021-10-21 11:39:20|486.39|482.29|486.25|482.15|486.4|482.3|486.11|482.01|16
1634816370000|2021-10-21 11:39:30|486.29|482.19|486.18|482.08|486.65|482.55|486.11|482.01|22
1634816380000|2021-10-21 11:39:40|486.17|482.07|486.42|482.32|486.53|482.43|486.17|482.07|18
1634816390000|2021-10-21 11:39:50|486.37|482.27|486.6|482.5|486.66|482.56|486.36|482.26|22
1634816400000|2021-10-21 11:40:00|486.47|482.37|486.8|482.7|486.85|482.75|486.46|482.36|21
1634816410000|2021-10-21 11:40:10|486.91|482.81|487|482.9|487.01|482.91|486.85|482.75|12
1634816420000|2021-10-21 11:40:20|487.11|483.01|488|483.9|488|483.9|487.11|483.01|14
1634816430000|2021-10-21 11:40:30|488.15|484.05|488.2|484.1|488.22|484.12|487.97|483.87|12
1634816440000|2021-10-21 11:40:40|488.25|484.15|488.05|483.95|488.3|484.2|488|483.9|14
1634816450000|2021-10-21 11:40:50|488.32|484.22|488.5|484.4|488.6|484.5|487.95|483.85|21
1634816460000|2021-10-21 11:41:00|488.64|484.54|488|483.9|488.64|484.54|488|483.9|11
1634816470000|2021-10-21 11:41:10|488.24|484.14|487.55|483.45|488.24|484.14|487.37|483.27|16
1634816480000|2021-10-21 11:41:20|487.35|483.25|487.65|483.55|488.1|484|487.35|483.25|17
1634816490000|2021-10-21 11:41:30|487.64|483.54|487.65|483.55|487.75|483.65|487.43|483.33|13
1634816500000|2021-10-21 11:41:40|487.7|483.6|487.86|483.76|488.02|483.92|487.64|483.54|16
1634816510000|2021-10-21 11:41:50|487.69|483.59|487.94|483.84|487.95|483.85|487.5|483.4|15
1634816520000|2021-10-21 11:42:00|487.95|483.85|487.98|483.88|488.35|484.25|487.95|483.85|14
1634816530000|2021-10-21 11:42:10|487.95|483.85|487.6|483.5|488.14|484.04|487.37|483.27|19
1634816540000|2021-10-21 11:42:20|487.5|483.4|486.68|482.58|487.53|483.43|486.68|482.58|16
1634816550000|2021-10-21 11:42:30|486.77|482.67|485.8|481.7|486.77|482.67|485.7|481.6|21
1634816560000|2021-10-21 11:42:40|485.75|481.65|485.6|481.5|486|481.9|485.55|481.45|17
1634816570000|2021-10-21 11:42:50|485.59|481.49|484.67|480.57|485.68|481.58|484.5|480.4|18
1634816580000|2021-10-21 11:43:00|484.68|480.58|484.8|480.7|484.94|480.84|484.36|480.26|21
1634816590000|2021-10-21 11:43:10|484.83|480.73|484.91|480.81|485|480.9|484.7|480.6|20
1634816600000|2021-10-21 11:43:20|484.9|480.8|485.4|481.3|485.48|481.38|484.9|480.8|14
1634816610000|2021-10-21 11:43:30|485.5|481.4|485.7|481.6|485.75|481.65|485.5|481.4|10
1634816620000|2021-10-21 11:43:40|485.82|481.72|484.93|480.83|485.82|481.72|484.85|480.75|18
1634816630000|2021-10-21 11:43:50|484.98|480.88|484.94|480.84|485.03|480.93|484.89|480.79|19
1634816640000|2021-10-21 11:44:00|484.98|480.88|484.95|480.85|485.13|481.03|484.95|480.85|11
1634816650000|2021-10-21 11:44:10|485.1|481|485.08|480.98|485.2|481.1|484.97|480.87|17
1634816660000|2021-10-21 11:44:20|484.96|480.86|484.7|480.6|484.96|480.86|484.24|480.14|18
1634816670000|2021-10-21 11:44:30|484.55|480.45|484.4|480.3|484.68|480.58|484.4|480.3|12
1634816680000|2021-10-21 11:44:40|484.58|480.48|484.32|480.22|484.58|480.48|484.28|480.18|8
1634816690000|2021-10-21 11:44:50|484.28|480.18|483.12|479.02|484.33|480.23|483.02|478.92|16
1634816700000|2021-10-21 11:45:00|483.05|478.95|483.26|479.16|483.47|479.37|483.04|478.94|23
1634816710000|2021-10-21 11:45:10|483.25|479.15|483.08|478.98|483.5|479.4|483.05|478.95|23
1634816720000|2021-10-21 11:45:20|483.02|478.92|482.3|478.2|483.02|478.92|482.3|478.2|17
1634816730000|2021-10-21 11:45:30|482.35|478.25|481.02|476.92|482.35|478.25|481.02|476.92|19
1634816740000|2021-10-21 11:45:40|480.99|476.89|482.05|477.95|482.07|477.97|480.76|476.66|26
1634816750000|2021-10-21 11:45:50|482.07|477.97|482.53|478.43|482.67|478.57|482.07|477.97|21
1634816760000|2021-10-21 11:46:00|482.56|478.46|482.65|478.55|482.7|478.6|482.42|478.32|27
1634816770000|2021-10-21 11:46:10|482.58|478.48|483.65|479.55|483.65|479.55|482.58|478.48|33
1634816780000|2021-10-21 11:46:20|483.64|479.54|483.69|479.59|484.03|479.93|483.4|479.3|32
1634816790000|2021-10-21 11:46:30|483.67|479.57|483.85|479.75|483.85|479.75|483.15|479.05|25
1634816800000|2021-10-21 11:46:40|483.9|479.8|484.52|480.42|484.52|480.42|483.82|479.72|29
1634816810000|2021-10-21 11:46:50|484.49|480.39|484.94|480.84|484.98|480.88|484.48|480.38|29
1634816820000|2021-10-21 11:47:00|484.96|480.86|485.06|480.96|485.06|480.96|484.69|480.59|23
1634816830000|2021-10-21 11:47:10|485.11|481.01|485.85|481.75|485.85|481.75|485.11|481.01|8
1634816840000|2021-10-21 11:47:20|485.95|481.85|485.9|481.8|486.03|481.93|485.82|481.72|28
1634816850000|2021-10-21 11:47:30|485.77|481.67|486.07|481.97|486.25|482.15|485.73|481.63|13
1634816860000|2021-10-21 11:47:40|486.1|482|486.04|481.94|486.23|482.13|485.95|481.85|16
1634816870000|2021-10-21 11:47:50|486.05|481.95|485.84|481.74|486.1|482|485.65|481.55|11
1634816880000|2021-10-21 11:48:00|485.85|481.75|485.2|481.1|485.89|481.79|485.1|481|16
1634816890000|2021-10-21 11:48:10|485.27|481.17|485.2|481.1|485.46|481.36|485.2|481.1|14
1634816900000|2021-10-21 11:48:20|485|480.9|484.53|480.43|485.01|480.91|484.45|480.35|13
1634816910000|2021-10-21 11:48:30|484.18|480.08|484.5|480.4|484.5|480.4|484.15|480.05|22
1634816920000|2021-10-21 11:48:40|484.4|480.3|484.14|480.04|484.44|480.34|484.14|480.04|10
1634816930000|2021-10-21 11:48:50|484.17|480.07|484.1|480|484.17|480.07|483.84|479.74|19
1634816940000|2021-10-21 11:49:00|484.2|480.1|484.29|480.19|484.29|480.19|484.1|480|13
1634816950000|2021-10-21 11:49:10|484.1|480|484.1|480|484.25|480.15|484.1|480|9
1634816960000|2021-10-21 11:49:20|484.02|479.92|483.5|479.4|484.02|479.92|483.5|479.4|9
1634816970000|2021-10-21 11:49:30|483.33|479.23|483.8|479.7|483.9|479.8|483.15|479.05|21
1634816980000|2021-10-21 11:49:40|483.76|479.66|483.55|479.45|483.84|479.74|483.4|479.3|17
1634816990000|2021-10-21 11:49:50|483.3|479.2|483.17|479.07|483.36|479.26|483.17|479.07|15
1634817000000|2021-10-21 11:50:00|483.12|479.02|483.64|479.54|483.64|479.54|482.93|478.83|13
1634817010000|2021-10-21 11:50:10|483.75|479.65|483.9|479.8|483.95|479.85|483.7|479.6|10
1634817020000|2021-10-21 11:50:20|483.7|479.6|483.7|479.6|483.92|479.82|483.6|479.5|16
1634817030000|2021-10-21 11:50:30|483.75|479.65|484.28|480.18|484.28|480.18|483.75|479.65|14
1634817040000|2021-10-21 11:50:40|484.33|480.23|483.8|479.7|484.33|480.23|483.8|479.7|10
1634817050000|2021-10-21 11:50:50|483.9|479.8|483.53|479.43|483.9|479.8|483.53|479.43|11
1634817060000|2021-10-21 11:51:00|483.52|479.42|483.33|479.23|483.52|479.42|483.28|479.18|15
1634817070000|2021-10-21 11:51:10|483.3|479.2|483.15|479.05|483.54|479.44|483.15|479.05|14
1634817080000|2021-10-21 11:51:20|483|478.9|483.05|478.95|483.27|479.17|482.89|478.79|20
1634817090000|2021-10-21 11:51:30|483|478.9|482.7|478.6|483.08|478.98|482.7|478.6|26
1634817100000|2021-10-21 11:51:40|482.77|478.67|482.5|478.4|482.77|478.67|482.36|478.26|18
1634817110000|2021-10-21 11:51:50|482.55|478.45|483.2|479.1|483.2|479.1|482.55|478.45|16
1634817120000|2021-10-21 11:52:00|483.23|479.13|483.62|479.52|483.66|479.56|483.23|479.13|9
1634817130000|2021-10-21 11:52:10|483.57|479.47|483.85|479.75|484|479.9|483.57|479.47|19
1634817140000|2021-10-21 11:52:20|483.95|479.85|484.1|480|484.15|480.05|483.95|479.85|5
1634817150000|2021-10-21 11:52:30|484.2|480.1|484.45|480.35|484.45|480.35|484.2|480.1|6
1634817160000|2021-10-21 11:52:40|484.5|480.4|484.55|480.45|484.79|480.69|484.5|480.4|8
1634817170000|2021-10-21 11:52:50|484.5|480.4|484.7|480.6|484.74|480.64|484.5|480.4|11
1634817180000|2021-10-21 11:53:00|484.72|480.62|484.45|480.35|484.79|480.69|484.45|480.35|6
1634817190000|2021-10-21 11:53:10|484.5|480.4|484.6|480.5|484.61|480.51|484.47|480.37|9
1634817200000|2021-10-21 11:53:20|484.7|480.6|484.39|480.29|484.77|480.67|484.39|480.29|9
1634817210000|2021-10-21 11:53:30|484.4|480.3|484.16|480.06|484.4|480.3|483.87|479.77|24
1634817220000|2021-10-21 11:53:40|484.2|480.1|484.55|480.45|484.59|480.49|484.14|480.04|27
1634817230000|2021-10-21 11:53:50|484.59|480.49|484.4|480.3|484.59|480.49|484.31|480.21|18
1634817240000|2021-10-21 11:54:00|484.34|480.24|483.93|479.83|484.34|480.24|483.89|479.79|16
1634817250000|2021-10-21 11:54:10|483.96|479.86|483.81|479.71|483.97|479.87|483.79|479.69|14
1634817260000|2021-10-21 11:54:20|483.8|479.7|483.38|479.28|483.8|479.7|483.34|479.24|23
1634817270000|2021-10-21 11:54:30|483.35|479.25|483.88|479.78|483.88|479.78|483.2|479.1|17
1634817280000|2021-10-21 11:54:40|483.7|479.6|482.8|478.7|483.87|479.77|482.75|478.65|17
1634817290000|2021-10-21 11:54:50|482.9|478.8|482.95|478.85|483.05|478.95|482.9|478.8|14
1634817300000|2021-10-21 11:55:00|482.9|478.8|482.75|478.65|483|478.9|482.73|478.63|12
1634817310000|2021-10-21 11:55:10|482.8|478.7|482.8|478.7|482.93|478.83|482.73|478.63|13
1634817320000|2021-10-21 11:55:20|482.86|478.76|482.4|478.3|482.86|478.76|482.37|478.27|11
1634817330000|2021-10-21 11:55:30|482.42|478.32|482.41|478.31|482.62|478.52|482.35|478.25|17
1634817340000|2021-10-21 11:55:40|482.15|478.05|481.92|477.82|482.19|478.09|481.92|477.82|9
1634817350000|2021-10-21 11:55:50|482.05|477.95|481.9|477.8|482.1|478|481.8|477.7|10
1634817360000|2021-10-21 11:56:00|481.82|477.72|481.75|477.65|481.92|477.82|481.75|477.65|6
1634817370000|2021-10-21 11:56:10|481.66|477.56|481.31|477.21|481.71|477.61|481.31|477.21|14
1634817380000|2021-10-21 11:56:20|481.3|477.2|479.85|475.75|481.3|477.2|479.85|475.75|22
1634817390000|2021-10-21 11:56:30|479.17|475.07|480.1|476|480.22|476.12|478.47|474.37|24
1634817400000|2021-10-21 11:56:40|480.3|476.2|479.72|475.62|480.5|476.4|479.72|475.62|26
1634817410000|2021-10-21 11:56:50|479.75|475.65|478.7|474.6|479.75|475.65|478.55|474.45|22
1634817420000|2021-10-21 11:57:00|478.35|474.25|479.72|475.62|479.72|475.62|478.35|474.25|17
1634817430000|2021-10-21 11:57:10|479.71|475.61|478.97|474.87|479.9|475.8|478.95|474.85|17
1634817440000|2021-10-21 11:57:20|478.96|474.86|479|474.9|479|474.9|478.8|474.7|27
1634817450000|2021-10-21 11:57:30|479.01|474.91|477.79|473.69|479.01|474.91|477.79|473.69|28
1634817460000|2021-10-21 11:57:40|477.63|473.53|478.4|474.3|478.45|474.35|477.62|473.52|23
1634817470000|2021-10-21 11:57:50|478.43|474.33|478.4|474.3|478.6|474.5|478.22|474.12|17
1634817480000|2021-10-21 11:58:00|478.39|474.29|479.1|475|479.1|475|478.39|474.29|21
1634817490000|2021-10-21 11:58:10|479.09|474.99|479.19|475.09|479.39|475.29|478.86|474.76|20
1634817500000|2021-10-21 11:58:20|479.25|475.15|479.55|475.45|479.55|475.45|479.25|475.15|9
1634817510000|2021-10-21 11:58:30|479.38|475.28|479.05|474.95|479.38|475.28|478.77|474.67|12
1634817520000|2021-10-21 11:58:40|479.2|475.1|479.43|475.33|479.59|475.49|479.15|475.05|20
1634817530000|2021-10-21 11:58:50|479.35|475.25|479.55|475.45|479.74|475.64|479.35|475.25|14
1634817540000|2021-10-21 11:59:00|479.7|475.6|479.67|475.57|479.72|475.62|479.38|475.28|24
1634817550000|2021-10-21 11:59:10|479.68|475.58|479.53|475.43|479.75|475.65|479.38|475.28|27
1634817560000|2021-10-21 11:59:20|479.54|475.44|480.08|475.98|480.21|476.11|479.5|475.4|33
1634817570000|2021-10-21 11:59:30|480.07|475.97|480.45|476.35|480.45|476.35|480.07|475.97|21
1634817580000|2021-10-21 11:59:40|480.42|476.32|480.55|476.45|480.59|476.49|480.4|476.3|21
1634817590000|2021-10-21 11:59:50|480.61|476.51|480.54|476.44|480.69|476.59|480.5|476.4|21
1634817600000|2021-10-21 12:00:00|480.51|476.41|480.25|476.15|480.51|476.41|480.08|475.98|24
1634817610000|2021-10-21 12:00:10|480.3|476.2|481.05|476.95|481.05|476.95|480.25|476.15|19
1634817620000|2021-10-21 12:00:20|481.14|477.04|480.7|476.6|481.14|477.04|480.43|476.33|17
1634817630000|2021-10-21 12:00:30|480.74|476.64|481.36|477.26|481.37|477.27|480.74|476.64|23
1634817640000|2021-10-21 12:00:40|481.37|477.27|481.43|477.33|481.43|477.33|481.32|477.22|16
1634817650000|2021-10-21 12:00:50|481.64|477.54|481.46|477.36|481.75|477.65|481.3|477.2|11
1634817660000|2021-10-21 12:01:00|481.51|477.41|481.3|477.2|481.62|477.52|481.3|477.2|11
1634817670000|2021-10-21 12:01:10|481.35|477.25|480.9|476.8|481.35|477.25|480.75|476.65|14
1634817680000|2021-10-21 12:01:20|480.92|476.82|481.1|477|481.24|477.14|480.86|476.76|14
1634817690000|2021-10-21 12:01:30|481.2|477.1|480.78|476.68|481.3|477.2|480.78|476.68|13
1634817700000|2021-10-21 12:01:40|480.72|476.62|481.1|477|481.1|477|480.72|476.62|22
1634817710000|2021-10-21 12:01:50|481.08|476.98|481.06|476.96|481.1|477|480.88|476.78|26
1634817720000|2021-10-21 12:02:00|481.09|476.99|481.05|476.95|481.1|477|480.85|476.75|24
1634817730000|2021-10-21 12:02:10|481.04|476.94|481.78|477.68|481.89|477.79|481.04|476.94|26
1634817740000|2021-10-21 12:02:20|481.79|477.69|481.8|477.7|482.15|478.05|481.79|477.69|20
1634817750000|2021-10-21 12:02:30|481.82|477.72|482.09|477.99|482.09|477.99|481.6|477.5|15
1634817760000|2021-10-21 12:02:40|482.1|478|482.36|478.26|482.38|478.28|482.05|477.95|21
1634817770000|2021-10-21 12:02:50|482.37|478.27|482.43|478.33|482.43|478.33|482.1|478|17
1634817780000|2021-10-21 12:03:00|482.45|478.35|482.35|478.25|482.6|478.5|482.1|478|16
1634817790000|2021-10-21 12:03:10|482.61|478.51|482.23|478.13|482.61|478.51|482.23|478.13|12
1634817800000|2021-10-21 12:03:20|482.22|478.12|482.25|478.15|482.33|478.23|482.2|478.1|10
1634817810000|2021-10-21 12:03:30|482.3|478.2|482.31|478.21|482.41|478.31|482.25|478.15|14
1634817820000|2021-10-21 12:03:40|482.3|478.2|482.35|478.25|482.44|478.34|482.1|478|14
1634817830000|2021-10-21 12:03:50|482.4|478.3|482.7|478.6|482.7|478.6|482.4|478.3|14
1634817840000|2021-10-21 12:04:00|482.71|478.61|482.55|478.45|482.71|478.61|482.5|478.4|12
1634817850000|2021-10-21 12:04:10|482.5|478.4|482.5|478.4|482.59|478.49|482.3|478.2|13
1634817860000|2021-10-21 12:04:20|482.4|478.3|482.4|478.3|482.52|478.42|482.35|478.25|6
1634817870000|2021-10-21 12:04:30|482.49|478.39|482.01|477.91|482.49|478.39|481.8|477.7|14
1634817880000|2021-10-21 12:04:40|482.02|477.92|482.05|477.95|482.45|478.35|482.02|477.92|18
1634817890000|2021-10-21 12:04:50|482.25|478.15|482.25|478.15|482.51|478.41|482.15|478.05|12
1634817900000|2021-10-21 12:05:00|482.3|478.2|482.16|478.06|482.36|478.26|482.1|478|13
1634817910000|2021-10-21 12:05:10|482|477.9|481.93|477.83|482.25|478.15|481.93|477.83|12
1634817920000|2021-10-21 12:05:20|482.07|477.97|481.64|477.54|482.07|477.97|481.64|477.54|19
1634817930000|2021-10-21 12:05:30|481.63|477.53|481.05|476.95|481.79|477.69|480.95|476.85|20
1634817940000|2021-10-21 12:05:40|481.2|477.1|481.1|477|481.4|477.3|481.1|477|9
1634817950000|2021-10-21 12:05:50|481.15|477.05|481.01|476.91|481.32|477.22|480.98|476.88|9
1634817960000|2021-10-21 12:06:00|480.98|476.88|480.65|476.55|480.99|476.89|480.57|476.47|16
1634817970000|2021-10-21 12:06:10|480.6|476.5|480.9|476.8|480.95|476.85|480.57|476.47|11
1634817980000|2021-10-21 12:06:20|480.99|476.89|480.73|476.63|480.99|476.89|480.73|476.63|10
1634817990000|2021-10-21 12:06:30|480.55|476.45|480.08|475.98|480.55|476.45|480.08|475.98|15
1634818000000|2021-10-21 12:06:40|480.12|476.02|480|475.9|480.12|476.02|479.98|475.88|15
1634818010000|2021-10-21 12:06:50|479.97|475.87|479.99|475.89|480.2|476.1|479.97|475.87|15
1634818020000|2021-10-21 12:07:00|479.92|475.82|479.93|475.83|479.93|475.83|479.77|475.67|5
1634818030000|2021-10-21 12:07:10|479.76|475.66|479.86|475.76|479.9|475.8|479.51|475.41|24
1634818040000|2021-10-21 12:07:20|479.85|475.75|479.31|475.21|479.85|475.75|479.3|475.2|22
1634818050000|2021-10-21 12:07:30|479.29|475.19|479.19|475.09|479.34|475.24|479.15|475.05|9
1634818060000|2021-10-21 12:07:40|479.12|475.02|478.5|474.4|479.14|475.04|478.5|474.4|11
1634818070000|2021-10-21 12:07:50|478.4|474.3|478.7|474.6|478.79|474.69|478.15|474.05|23
1634818080000|2021-10-21 12:08:00|478.69|474.59|478.7|474.6|478.85|474.75|478.24|474.14|31
1634818090000|2021-10-21 12:08:10|478.75|474.65|478.34|474.24|479|474.9|478.34|474.24|18
1634818100000|2021-10-21 12:08:20|478.33|474.23|478.69|474.59|478.78|474.68|478.3|474.2|18
1634818110000|2021-10-21 12:08:30|478.64|474.54|477.87|473.77|478.77|474.67|477.87|473.77|21
1634818120000|2021-10-21 12:08:40|477.86|473.76|478.56|474.46|478.61|474.51|477.86|473.76|17
1634818130000|2021-10-21 12:08:50|478.55|474.45|478.23|474.13|478.79|474.69|478.23|474.13|21
1634818140000|2021-10-21 12:09:00|478.24|474.14|478.6|474.5|478.6|474.5|478.24|474.14|12
1634818150000|2021-10-21 12:09:10|478.55|474.45|479.05|474.95|479.05|474.95|478.55|474.45|11
1634818160000|2021-10-21 12:09:20|478.9|474.8|478.88|474.78|478.9|474.8|478.73|474.63|10
1634818170000|2021-10-21 12:09:30|478.87|474.77|478.43|474.33|479.02|474.92|478.43|474.33|22
1634818180000|2021-10-21 12:09:40|478.38|474.28|478.54|474.44|478.54|474.44|478.23|474.13|21
1634818190000|2021-10-21 12:09:50|478.53|474.43|478.8|474.7|478.9|474.8|478.5|474.4|11
1634818200000|2021-10-21 12:10:00|478.75|474.65|478.65|474.55|478.94|474.84|478.39|474.29|26
1634818210000|2021-10-21 12:10:10|478.75|474.65|479.04|474.94|479.04|474.94|478.75|474.65|15
1634818220000|2021-10-21 12:10:20|479.05|474.95|478.54|474.44|479.1|475|478.54|474.44|17
1634818230000|2021-10-21 12:10:30|478.51|474.41|478.35|474.25|478.51|474.41|478.21|474.11|18
1634818240000|2021-10-21 12:10:40|478.3|474.2|478|473.9|478.3|474.2|477.99|473.89|16
1634818250000|2021-10-21 12:10:50|478.03|473.93|477.97|473.87|478.64|474.54|477.97|473.87|25
1634818260000|2021-10-21 12:11:00|478.04|473.94|478.05|473.95|478.05|473.95|477.62|473.52|23
1634818270000|2021-10-21 12:11:10|477.95|473.85|478.05|473.95|478.17|474.07|477.91|473.81|18
1634818280000|2021-10-21 12:11:20|478.16|474.06|477.56|473.46|478.16|474.06|477.56|473.46|18
1634818290000|2021-10-21 12:11:30|477.45|473.35|476.92|472.82|477.45|473.35|476.92|472.82|16
1634818300000|2021-10-21 12:11:40|476.75|472.65|476.29|472.19|476.75|472.65|476.12|472.02|26
1634818310000|2021-10-21 12:11:50|476.18|472.08|475.65|471.55|476.26|472.16|475.65|471.55|29
1634818320000|2021-10-21 12:12:00|475.62|471.52|474.21|470.11|475.62|471.52|474.21|470.11|25
1634818330000|2021-10-21 12:12:10|474.17|470.07|475.12|471.02|475.2|471.1|474.11|470.01|18
1634818340000|2021-10-21 12:12:20|475.17|471.07|475.95|471.85|475.95|471.85|475.14|471.04|28
1634818350000|2021-10-21 12:12:30|476.01|471.91|475.96|471.86|476.38|472.28|475.96|471.86|19
1634818360000|2021-10-21 12:12:40|475.93|471.83|475.92|471.82|476.2|472.1|475.85|471.75|23
1634818370000|2021-10-21 12:12:50|475.91|471.81|476.57|472.47|476.57|472.47|475.91|471.81|20
1634818380000|2021-10-21 12:13:00|476.56|472.46|476.42|472.32|476.83|472.73|476.41|472.31|29
1634818390000|2021-10-21 12:13:10|476.38|472.28|476.49|472.39|476.69|472.59|476.38|472.28|26
1634818400000|2021-10-21 12:13:20|476.5|472.4|476.62|472.52|476.72|472.62|476.5|472.4|14
1634818410000|2021-10-21 12:13:30|476.56|472.46|475.97|471.87|476.56|472.46|475.97|471.87|22
1634818420000|2021-10-21 12:13:40|475.96|471.86|475.84|471.74|475.96|471.86|475.69|471.59|19
1634818430000|2021-10-21 12:13:50|475.79|471.69|475.32|471.22|475.97|471.87|475.26|471.16|23
1634818440000|2021-10-21 12:14:00|475.4|471.3|475.25|471.15|475.78|471.68|475.05|470.95|25
1634818450000|2021-10-21 12:14:10|475.4|471.3|475.89|471.79|475.89|471.79|475.35|471.25|13
1634818460000|2021-10-21 12:14:20|475.91|471.81|476.2|472.1|476.35|472.25|475.9|471.8|17
1634818470000|2021-10-21 12:14:30|476.25|472.15|475.92|471.82|476.32|472.22|475.92|471.82|9
1634818480000|2021-10-21 12:14:40|475.9|471.8|475.54|471.44|475.91|471.81|475.54|471.44|20
1634818490000|2021-10-21 12:14:50|475.49|471.39|475.45|471.35|475.53|471.43|475.39|471.29|12
1634818500000|2021-10-21 12:15:00|475.4|471.3|474.6|470.5|475.4|471.3|474.45|470.35|28
1634818510000|2021-10-21 12:15:10|474.68|470.58|475.1|471|475.27|471.17|474.68|470.58|26
1634818520000|2021-10-21 12:15:20|475.11|471.01|475.65|471.55|475.65|471.55|475.11|471.01|18
1634818530000|2021-10-21 12:15:30|475.81|471.71|476.45|472.35|476.45|472.35|475.8|471.7|13
1634818540000|2021-10-21 12:15:40|476.55|472.45|476.65|472.55|476.65|472.55|476.55|472.45|6
1634818550000|2021-10-21 12:15:50|476.76|472.66|476.78|472.68|476.87|472.77|476.76|472.66|4
1634818560000|2021-10-21 12:16:00|476.89|472.79|477|472.9|477.02|472.92|476.73|472.63|11
1634818570000|2021-10-21 12:16:10|477.03|472.93|477.45|473.35|477.46|473.36|476.8|472.7|27
1634818580000|2021-10-21 12:16:20|477.42|473.32|477.68|473.58|477.8|473.7|477.39|473.29|20
1634818590000|2021-10-21 12:16:30|477.73|473.63|478.1|474|478.28|474.18|477.55|473.45|14
1634818600000|2021-10-21 12:16:40|478.15|474.05|478.26|474.16|478.38|474.28|477.8|473.7|21
1634818610000|2021-10-21 12:16:50|478.3|474.2|478.56|474.46|478.56|474.46|478.3|474.2|14
1634818620000|2021-10-21 12:17:00|478.59|474.49|478.4|474.3|478.67|474.57|478.4|474.3|22
1634818630000|2021-10-21 12:17:10|478.33|474.23|478.37|474.27|478.8|474.7|478.3|474.2|19
1634818640000|2021-10-21 12:17:20|478.34|474.24|478.05|473.95|478.34|474.24|477.86|473.76|24
1634818650000|2021-10-21 12:17:30|478.07|473.97|477.7|473.6|478.07|473.97|477.62|473.52|15
1634818660000|2021-10-21 12:17:40|477.67|473.57|477.95|473.85|477.95|473.85|477.57|473.47|20
1634818670000|2021-10-21 12:17:50|477.89|473.79|477.93|473.83|477.94|473.84|477.65|473.55|19
1634818680000|2021-10-21 12:18:00|477.94|473.84|478.3|474.2|478.3|474.2|477.73|473.63|24
1634818690000|2021-10-21 12:18:10|478.25|474.15|478.5|474.4|478.55|474.45|478.25|474.15|13
1634818700000|2021-10-21 12:18:20|478.4|474.3|478.31|474.21|478.45|474.35|478.15|474.05|17
1634818710000|2021-10-21 12:18:30|478.3|474.2|478.58|474.48|478.65|474.55|478.3|474.2|30
1634818720000|2021-10-21 12:18:40|478.64|474.54|478.74|474.64|478.91|474.81|478.61|474.51|17
1634818730000|2021-10-21 12:18:50|478.72|474.62|479|474.9|479.01|474.91|478.7|474.6|25
1634818740000|2021-10-21 12:19:00|478.99|474.89|478.82|474.72|479.2|475.1|478.75|474.65|25
1634818750000|2021-10-21 12:19:10|478.83|474.73|479.2|475.1|479.2|475.1|478.8|474.7|7
1634818760000|2021-10-21 12:19:20|479.22|475.12|478.95|474.85|479.28|475.18|478.9|474.8|7
1634818770000|2021-10-21 12:19:30|478.9|474.8|478.87|474.77|478.9|474.8|478.73|474.63|8
1634818780000|2021-10-21 12:19:40|478.82|474.72|478.9|474.8|479.05|474.95|478.82|474.72|7
1634818790000|2021-10-21 12:19:50|478.95|474.85|478.76|474.66|479.05|474.95|478.76|474.66|8
1634818800000|2021-10-21 12:20:00|478.75|474.65|478.61|474.51|478.86|474.76|478.61|474.51|14
1634818810000|2021-10-21 12:20:10|478.54|474.44|478.73|474.63|478.73|474.63|478.38|474.28|25
1634818820000|2021-10-21 12:20:20|478.77|474.67|478.89|474.79|478.99|474.89|478.77|474.67|9
1634818830000|2021-10-21 12:20:30|478.72|474.62|478.75|474.65|478.75|474.65|478.7|474.6|5
1634818840000|2021-10-21 12:20:40|478.67|474.57|478.64|474.54|478.67|474.57|478.57|474.47|9
1634818850000|2021-10-21 12:20:50|478.66|474.56|478.68|474.58|478.73|474.63|478.66|474.56|8
1634818860000|2021-10-21 12:21:00|478.69|474.59|478.65|474.55|478.69|474.59|478.5|474.4|14
1634818870000|2021-10-21 12:21:10|478.7|474.6|478.93|474.83|478.93|474.83|478.65|474.55|13
1634818880000|2021-10-21 12:21:20|478.8|474.7|479.25|475.15|479.25|475.15|478.8|474.7|10
1634818890000|2021-10-21 12:21:30|479.3|475.2|479.35|475.25|479.35|475.25|479.15|475.05|7
1634818900000|2021-10-21 12:21:40|479.3|475.2|479.5|475.4|479.5|475.4|479.3|475.2|8
1634818910000|2021-10-21 12:21:50|479.46|475.36|479.5|475.4|479.7|475.6|479.46|475.36|12
1634818920000|2021-10-21 12:22:00|479.53|475.43|479.7|475.6|479.71|475.61|479.38|475.28|19
1634818930000|2021-10-21 12:22:10|479.8|475.7|479.8|475.7|479.84|475.74|479.7|475.6|5
1634818940000|2021-10-21 12:22:20|479.85|475.75|479.85|475.75|479.89|475.79|479.74|475.64|11
1634818950000|2021-10-21 12:22:30|479.84|475.74|479.8|475.7|479.84|475.74|479.8|475.7|5
1634818960000|2021-10-21 12:22:40|479.83|475.73|479.9|475.8|479.95|475.85|479.8|475.7|5
1634818970000|2021-10-21 12:22:50|479.89|475.79|479.84|475.74|479.89|475.79|479.66|475.56|14
1634818980000|2021-10-21 12:23:00|479.8|475.7|479.79|475.69|479.85|475.75|479.79|475.69|8
1634818990000|2021-10-21 12:23:10|479.72|475.62|479.55|475.45|479.72|475.62|479.3|475.2|20
1634819000000|2021-10-21 12:23:20|479.62|475.52|479.7|475.6|479.86|475.76|479.62|475.52|9
1634819010000|2021-10-21 12:23:30|479.75|475.65|479.8|475.7|479.9|475.8|479.75|475.65|11
1634819020000|2021-10-21 12:23:40|479.85|475.75|479.9|475.8|479.9|475.8|479.8|475.7|7
1634819030000|2021-10-21 12:23:50|479.95|475.85|479.9|475.8|480|475.9|479.9|475.8|5
1634819040000|2021-10-21 12:24:00|480.01|475.91|479.9|475.8|480.01|475.91|479.9|475.8|4
1634819050000|2021-10-21 12:24:10|479.96|475.86|479.72|475.62|479.96|475.86|479.72|475.62|4
1634819060000|2021-10-21 12:24:20|479.75|475.65|479.72|475.62|479.8|475.7|479.72|475.62|7
1634819070000|2021-10-21 12:24:30|479.65|475.55|479.3|475.2|479.66|475.56|479.3|475.2|12
1634819080000|2021-10-21 12:24:40|479.32|475.22|479.68|475.58|479.68|475.58|479.3|475.2|11
1634819090000|2021-10-21 12:24:50|479.71|475.61|479.8|475.7|479.8|475.7|479.52|475.42|14
1634819100000|2021-10-21 12:25:00|479.65|475.55|479.92|475.82|479.92|475.82|479.65|475.55|9
1634819110000|2021-10-21 12:25:10|479.94|475.84|480|475.9|480.1|476|479.9|475.8|9
1634819120000|2021-10-21 12:25:20|480.09|475.99|480.1|476|480.13|476.03|480|475.9|8
1634819130000|2021-10-21 12:25:30|480.14|476.04|479.9|475.8|480.14|476.04|479.83|475.73|8
1634819140000|2021-10-21 12:25:40|479.92|475.82|479.98|475.88|479.98|475.88|479.9|475.8|8
1634819150000|2021-10-21 12:25:50|479.99|475.89|480|475.9|480.02|475.92|479.92|475.82|5
1634819160000|2021-10-21 12:26:00|480.1|476|479.9|475.8|480.1|476|479.9|475.8|8
1634819170000|2021-10-21 12:26:10|479.97|475.87|480|475.9|480.1|476|479.9|475.8|12
1634819180000|2021-10-21 12:26:20|480.03|475.93|480.1|476|480.1|476|480|475.9|5
1634819190000|2021-10-21 12:26:30|480.02|475.92|479.94|475.84|480.07|475.97|479.91|475.81|9
1634819200000|2021-10-21 12:26:40|479.95|475.85|480|475.9|480.01|475.91|479.95|475.85|5
1634819210000|2021-10-21 12:26:50|479.92|475.82|480.08|475.98|480.08|475.98|479.92|475.82|13
1634819220000|2021-10-21 12:27:00|480.09|475.99|480.08|475.98|480.12|476.02|480.01|475.91|10
1634819230000|2021-10-21 12:27:10|480.1|476|479.9|475.8|480.1|476|479.9|475.8|12
1634819240000|2021-10-21 12:27:20|479.89|475.79|479.63|475.53|479.9|475.8|479.6|475.5|10
1634819250000|2021-10-21 12:27:30|479.59|475.49|479.55|475.45|479.63|475.53|479.5|475.4|9
1634819260000|2021-10-21 12:27:40|479.5|475.4|479.5|475.4|479.57|475.47|479.5|475.4|6
1634819270000|2021-10-21 12:27:50|479.57|475.47|479.5|475.4|479.57|475.47|479.45|475.35|3
1634819280000|2021-10-21 12:28:00|479.57|475.47|479.5|475.4|479.63|475.53|479.45|475.35|6
1634819290000|2021-10-21 12:28:10|479.54|475.44|479.5|475.4|479.54|475.44|479.45|475.35|3
1634819300000|2021-10-21 12:28:20|479.53|475.43|479.6|475.5|479.6|475.5|479.53|475.43|3
1634819310000|2021-10-21 12:28:30|479.65|475.55|479.37|475.27|479.65|475.55|479.37|475.27|8
1634819320000|2021-10-21 12:28:40|479.4|475.3|479.01|474.91|479.42|475.32|478.99|474.89|24
1634819330000|2021-10-21 12:28:50|479.11|475.01|479.4|475.3|479.4|475.3|479.11|475.01|17
1634819340000|2021-10-21 12:29:00|479.3|475.2|479.41|475.31|479.43|475.33|479.23|475.13|9
1634819350000|2021-10-21 12:29:10|479.4|475.3|479.6|475.5|479.6|475.5|479.4|475.3|5
1634819360000|2021-10-21 12:29:20|479.63|475.53|479.6|475.5|479.63|475.53|479.5|475.4|7
1634819370000|2021-10-21 12:29:30|479.7|475.6|479.7|475.6|479.75|475.65|479.65|475.55|5
1634819380000|2021-10-21 12:29:40|479.74|475.64|479.7|475.6|479.74|475.64|479.57|475.47|7
1634819390000|2021-10-21 12:29:50|479.75|475.65|479.7|475.6|479.8|475.7|479.66|475.56|9
1634819400000|2021-10-21 12:30:00|479.72|475.62|479.9|475.8|479.9|475.8|479.68|475.58|10
1634819410000|2021-10-21 12:30:10|479.93|475.83|479.9|475.8|479.94|475.84|479.9|475.8|4
1634819420000|2021-10-21 12:30:20|479.86|475.76|479.81|475.71|479.86|475.76|479.77|475.67|4
1634819430000|2021-10-21 12:30:30|479.84|475.74|479.82|475.72|479.88|475.78|479.77|475.67|12
1634819440000|2021-10-21 12:30:40|479.88|475.78|480.1|476|480.3|476.2|479.88|475.78|9
1634819450000|2021-10-21 12:30:50|480.11|476.01|480.2|476.1|480.25|476.15|480.05|475.95|14
1634819460000|2021-10-21 12:31:00|480.17|476.07|480.3|476.2|480.3|476.2|480.16|476.06|10
1634819470000|2021-10-21 12:31:10|480.34|476.24|480.3|476.2|480.38|476.28|480.2|476.1|5
1634819480000|2021-10-21 12:31:20|480.4|476.3|480.5|476.4|480.5|476.4|480.4|476.3|3
1634819490000|2021-10-21 12:31:30|480.45|476.35|480.55|476.45|480.55|476.45|480.45|476.35|3
1634819500000|2021-10-21 12:31:40|480.6|476.5|480.6|476.5|480.6|476.5|480.6|476.5|1
1634819510000|2021-10-21 12:31:50|480.5|476.4|480.68|476.58|480.68|476.58|480.5|476.4|2
1634819520000|2021-10-21 12:32:00|480.72|476.62|480.9|476.8|480.9|476.8|480.7|476.6|5
1634819530000|2021-10-21 12:32:10|480.98|476.88|480.9|476.8|481.32|477.22|480.9|476.8|10
1634819540000|2021-10-21 12:32:20|481|476.9|481|476.9|481.17|477.07|480.95|476.85|7
1634819550000|2021-10-21 12:32:30|481.1|477|481.25|477.15|481.26|477.16|481.1|477|9
1634819560000|2021-10-21 12:32:40|481.35|477.25|481.35|477.25|481.35|477.25|481.35|477.25|1
1634819570000|2021-10-21 12:32:50|481.46|477.36|481.47|477.37|481.49|477.39|481.46|477.36|4
1634819580000|2021-10-21 12:33:00|481.35|477.25|481.22|477.12|481.35|477.25|481.14|477.04|15
1634819590000|2021-10-21 12:33:10|481.29|477.19|481.16|477.06|481.29|477.19|481.1|477|19
1634819600000|2021-10-21 12:33:20|481.12|477.02|481.01|476.91|481.12|477.02|481.01|476.91|3
1634819610000|2021-10-21 12:33:30|481.1|477|481.1|477|481.14|477.04|481.04|476.94|5
1634819620000|2021-10-21 12:33:40|481.15|477.05|481.1|477|481.17|477.07|481.07|476.97|7
1634819630000|2021-10-21 12:33:50|481.09|476.99|481.1|477|481.3|477.2|481.03|476.93|14
1634819640000|2021-10-21 12:34:00|481.07|476.97|481.18|477.08|481.22|477.12|481.07|476.97|6
1634819650000|2021-10-21 12:34:10|481.1|477|481.2|477.1|481.2|477.1|481.1|477|10
1634819660000|2021-10-21 12:34:20|481.12|477.02|481.16|477.06|481.16|477.06|481.12|477.02|2
1634819670000|2021-10-21 12:34:30|481.15|477.05|481.18|477.08|481.18|477.08|481.15|477.05|2
1634819680000|2021-10-21 12:34:40|481.1|477|481.03|476.93|481.11|477.01|480.95|476.85|11
1634819690000|2021-10-21 12:34:50|480.97|476.87|481.09|476.99|481.13|477.03|480.97|476.87|9
1634819700000|2021-10-21 12:35:00|481.11|477.01|481|476.9|481.11|477.01|480.99|476.89|10
1634819710000|2021-10-21 12:35:10|480.88|476.78|480.89|476.79|480.92|476.82|480.83|476.73|15
1634819720000|2021-10-21 12:35:20|480.9|476.8|480.83|476.73|480.99|476.89|480.83|476.73|15
1634819730000|2021-10-21 12:35:30|480.79|476.69|480.73|476.63|480.79|476.69|480.6|476.5|6
1634819740000|2021-10-21 12:35:40|480.8|476.7|481.24|477.14|481.24|477.14|480.78|476.68|16
1634819750000|2021-10-21 12:35:50|481.47|477.37|481.5|477.4|481.53|477.43|481.4|477.3|13
1634819760000|2021-10-21 12:36:00|481.4|477.3|481.39|477.29|481.54|477.44|481.39|477.29|6
1634819770000|2021-10-21 12:36:10|481.42|477.32|480.98|476.88|481.42|477.32|480.98|476.88|11
1634819780000|2021-10-21 12:36:20|481.01|476.91|481.28|477.18|481.28|477.18|480.97|476.87|20
1634819790000|2021-10-21 12:36:30|481.29|477.19|481.03|476.93|481.36|477.26|481.01|476.91|11
1634819800000|2021-10-21 12:36:40|481.06|476.96|481.09|476.99|481.09|476.99|481.01|476.91|5
1634819810000|2021-10-21 12:36:50|481.01|476.91|481.03|476.93|481.03|476.93|481|476.9|6
1634819820000|2021-10-21 12:37:00|481.1|477|481.1|477|481.17|477.07|481.06|476.96|11
1634819830000|2021-10-21 12:37:10|480.97|476.87|480.8|476.7|480.97|476.87|480.8|476.7|2
1634819840000|2021-10-21 12:37:20|480.85|476.75|480.48|476.38|480.85|476.75|480.41|476.31|18
1634819850000|2021-10-21 12:37:30|480.53|476.43|480.72|476.62|480.73|476.63|480.49|476.39|22
1634819860000|2021-10-21 12:37:40|480.64|476.54|480.66|476.56|480.67|476.57|480.63|476.53|7
1634819870000|2021-10-21 12:37:50|480.71|476.61|480.77|476.67|480.77|476.67|480.7|476.6|19
1634819880000|2021-10-21 12:38:00|480.76|476.66|480.78|476.68|480.78|476.68|480.76|476.66|5
1634819890000|2021-10-21 12:38:10|480.77|476.67|480.78|476.68|480.86|476.76|480.76|476.66|16
1634819900000|2021-10-21 12:38:20|480.77|476.67|480.72|476.62|480.77|476.67|480.69|476.59|10
1634819910000|2021-10-21 12:38:30|480.71|476.61|480.72|476.62|480.75|476.65|480.7|476.6|15
1634819920000|2021-10-21 12:38:40|480.75|476.65|480.74|476.64|480.75|476.65|480.73|476.63|5
1634819930000|2021-10-21 12:38:50|480.75|476.65|480.9|476.8|480.92|476.82|480.74|476.64|11
1634819940000|2021-10-21 12:39:00|480.92|476.82|480.8|476.7|480.92|476.82|480.8|476.7|8
1634819950000|2021-10-21 12:39:10|480.75|476.65|480.76|476.66|480.76|476.66|480.49|476.39|25
1634819960000|2021-10-21 12:39:20|480.74|476.64|480.72|476.62|480.76|476.66|480.71|476.61|10
1634819970000|2021-10-21 12:39:30|480.71|476.61|480.48|476.38|480.71|476.61|480.48|476.38|6
1634819980000|2021-10-21 12:39:40|480.46|476.36|480.4|476.3|480.51|476.41|480.4|476.3|10
1634819990000|2021-10-21 12:39:50|480.39|476.29|480.5|476.4|480.53|476.43|480.39|476.29|9
1634820000000|2021-10-21 12:40:00|480.53|476.43|480.44|476.34|480.53|476.43|480.44|476.34|18
1634820010000|2021-10-21 12:40:10|480.46|476.36|480.45|476.35|480.46|476.36|480.45|476.35|2
1634820020000|2021-10-21 12:40:20|480.54|476.44|480.44|476.34|480.54|476.44|480.43|476.33|16
1634820030000|2021-10-21 12:40:30|480.22|476.12|479.76|475.66|480.22|476.12|479.76|475.66|14
1634820040000|2021-10-21 12:40:40|479.77|475.67|480|475.9|480.07|475.97|479.77|475.67|19
1634820050000|2021-10-21 12:40:50|479.99|475.89|479.76|475.66|479.99|475.89|479.75|475.65|14
1634820060000|2021-10-21 12:41:00|479.79|475.69|480.01|475.91|480.04|475.94|479.79|475.69|14
1634820070000|2021-10-21 12:41:10|480|475.9|480.1|476|480.1|476|479.82|475.72|14
1634820080000|2021-10-21 12:41:20|480|475.9|479.9|475.8|480|475.9|479.9|475.8|3
1634820090000|2021-10-21 12:41:30|479.91|475.81|479.96|475.86|480|475.9|479.91|475.81|10
1634820100000|2021-10-21 12:41:40|479.89|475.79|480.2|476.1|480.2|476.1|479.86|475.76|16
1634820110000|2021-10-21 12:41:50|480.25|476.15|480.55|476.45|480.55|476.45|480.25|476.15|15
1634820120000|2021-10-21 12:42:00|480.46|476.36|480.32|476.22|480.46|476.36|480.24|476.14|22
1634820130000|2021-10-21 12:42:10|480.31|476.21|480.13|476.03|480.36|476.26|480.13|476.03|22
1634820140000|2021-10-21 12:42:20|480.12|476.02|480.48|476.38|480.48|476.38|480.12|476.02|13
1634820150000|2021-10-21 12:42:30|480.49|476.39|480.42|476.32|480.61|476.51|480.42|476.32|7
1634820160000|2021-10-21 12:42:40|480.4|476.3|480.28|476.18|480.41|476.31|480.28|476.18|13
1634820170000|2021-10-21 12:42:50|480.26|476.16|480.22|476.12|480.26|476.16|480.13|476.03|10
1634820180000|2021-10-21 12:43:00|480.25|476.15|480.02|475.92|480.25|476.15|479.99|475.89|19
1634820190000|2021-10-21 12:43:10|480.03|475.93|480.14|476.04|480.15|476.05|479.97|475.87|16
1634820200000|2021-10-21 12:43:20|480.11|476.01|480.3|476.2|480.3|476.2|480.03|475.93|19
1634820210000|2021-10-21 12:43:30|480.28|476.18|480.2|476.1|480.28|476.18|480.1|476|12
1634820220000|2021-10-21 12:43:40|480.17|476.07|479.92|475.82|480.17|476.07|479.91|475.81|24
1634820230000|2021-10-21 12:43:50|479.9|475.8|480.15|476.05|480.15|476.05|479.9|475.8|16
1634820240000|2021-10-21 12:44:00|480.17|476.07|480.12|476.02|480.23|476.13|480.11|476.01|19
1634820250000|2021-10-21 12:44:10|480.11|476.01|480.33|476.23|480.33|476.23|480.11|476.01|14
1634820260000|2021-10-21 12:44:20|480.5|476.4|480.84|476.74|480.84|476.74|480.47|476.37|7
1634820270000|2021-10-21 12:44:30|480.9|476.8|481.05|476.95|481.05|476.95|480.9|476.8|4
1634820280000|2021-10-21 12:44:40|481.1|477|481.11|477.01|481.11|477.01|481.09|476.99|3
1634820290000|2021-10-21 12:44:50|481.13|477.03|480.76|476.66|481.13|477.03|480.76|476.66|23
1634820300000|2021-10-21 12:45:00|480.72|476.62|480.79|476.69|480.8|476.7|480.7|476.6|16
1634820310000|2021-10-21 12:45:10|480.8|476.7|480.92|476.82|480.92|476.82|480.71|476.61|10
1634820320000|2021-10-21 12:45:20|480.97|476.87|481.13|477.03|481.15|477.05|480.95|476.85|12
1634820330000|2021-10-21 12:45:30|481.14|477.04|481|476.9|481.28|477.18|481|476.9|12
1634820340000|2021-10-21 12:45:40|480.95|476.85|480.84|476.74|481.05|476.95|480.84|476.74|6
1634820350000|2021-10-21 12:45:50|480.89|476.79|480.97|476.87|481.06|476.96|480.89|476.79|11
1634820360000|2021-10-21 12:46:00|480.89|476.79|481.05|476.95|481.05|476.95|480.89|476.79|6
1634820370000|2021-10-21 12:46:10|480.95|476.85|480.84|476.74|481.05|476.95|480.84|476.74|5
1634820380000|2021-10-21 12:46:20|480.9|476.8|480.9|476.8|480.91|476.81|480.9|476.8|3
1634820390000|2021-10-21 12:46:30|480.94|476.84|480.9|476.8|480.94|476.84|480.84|476.74|4
1634820400000|2021-10-21 12:46:40|480.93|476.83|480.84|476.74|480.93|476.83|480.84|476.74|4
1634820410000|2021-10-21 12:46:50|480.89|476.79|480.59|476.49|480.89|476.79|480.59|476.49|4
1634820420000|2021-10-21 12:47:00|480.58|476.48|480.6|476.5|480.6|476.5|480.58|476.48|3
1634820430000|2021-10-21 12:47:10|480.55|476.45|480.26|476.16|480.55|476.45|480.25|476.15|14
1634820440000|2021-10-21 12:47:20|480.23|476.13|480.1|476|480.23|476.13|480.06|475.96|12
1634820450000|2021-10-21 12:47:30|480.09|475.99|480.14|476.04|480.14|476.04|480.07|475.97|11
1634820460000|2021-10-21 12:47:40|480.1|476|480.2|476.1|480.23|476.13|480.07|475.97|15
1634820470000|2021-10-21 12:47:50|480.09|475.99|480.2|476.1|480.24|476.14|480.09|475.99|14
1634820480000|2021-10-21 12:48:00|480.15|476.05|480.05|475.95|480.15|476.05|480.05|475.95|6
1634820490000|2021-10-21 12:48:10|480|475.9|479.97|475.87|480.01|475.91|479.92|475.82|6
1634820500000|2021-10-21 12:48:20|479.92|475.82|479.5|475.4|479.97|475.87|479.38|475.28|20
1634820510000|2021-10-21 12:48:30|479.52|475.42|479.6|475.5|479.64|475.54|479.51|475.41|18
1634820520000|2021-10-21 12:48:40|479.55|475.45|479.7|475.6|479.7|475.6|479.46|475.36|18
1634820530000|2021-10-21 12:48:50|479.69|475.59|479.63|475.53|479.74|475.64|479.47|475.37|23
1634820540000|2021-10-21 12:49:00|479.65|475.55|479.65|475.55|479.76|475.66|479.52|475.42|12
1634820550000|2021-10-21 12:49:10|479.62|475.52|479.7|475.6|479.72|475.62|479.62|475.52|5
1634820560000|2021-10-21 12:49:20|479.74|475.64|479.56|475.46|479.74|475.64|479.56|475.46|3
1634820570000|2021-10-21 12:49:30|479.45|475.35|479.44|475.34|479.51|475.41|479.44|475.34|8
1634820580000|2021-10-21 12:49:40|479.49|475.39|479.52|475.42|479.52|475.42|479.46|475.36|5
1634820590000|2021-10-21 12:49:50|479.49|475.39|479.73|475.63|479.74|475.64|479.46|475.36|17
1634820600000|2021-10-21 12:50:00|479.68|475.58|479.66|475.56|479.74|475.64|479.6|475.5|12
1634820610000|2021-10-21 12:50:10|479.64|475.54|479.49|475.39|479.71|475.61|479.49|475.39|12
1634820620000|2021-10-21 12:50:20|479.48|475.38|479.49|475.39|479.55|475.45|479.46|475.36|7
1634820630000|2021-10-21 12:50:30|479.33|475.23|479.5|475.4|479.51|475.41|479.33|475.23|8
1634820640000|2021-10-21 12:50:40|479.51|475.41|479.49|475.39|479.53|475.43|479.49|475.39|6
1634820650000|2021-10-21 12:50:50|479.31|475.21|479.49|475.39|479.5|475.4|479.31|475.21|8
1634820660000|2021-10-21 12:51:00|479.53|475.43|479.52|475.42|479.6|475.5|479.52|475.42|8
1634820670000|2021-10-21 12:51:10|479.51|475.41|479.49|475.39|479.53|475.43|479.49|475.39|3
1634820680000|2021-10-21 12:51:20|479.35|475.25|479.44|475.34|479.45|475.35|479.35|475.25|4
1634820690000|2021-10-21 12:51:30|479.42|475.32|479.26|475.16|479.42|475.32|479.26|475.16|5
1634820700000|2021-10-21 12:51:40|479.29|475.19|478.97|474.87|479.29|475.19|478.97|474.87|15
1634820710000|2021-10-21 12:51:50|478.96|474.86|478.81|474.71|479.01|474.91|478.81|474.71|4
1634820720000|2021-10-21 12:52:00|478.84|474.74|479.06|474.96|479.12|475.02|478.84|474.74|15
1634820730000|2021-10-21 12:52:10|479.07|474.97|479.22|475.12|479.26|475.16|479.07|474.97|21
1634820740000|2021-10-21 12:52:20|479.24|475.14|479.2|475.1|479.24|475.14|479.2|475.1|13
1634820750000|2021-10-21 12:52:30|479.28|475.18|479.24|475.14|479.28|475.18|479.24|475.14|3
1634820760000|2021-10-21 12:52:40|479.29|475.19|479.31|475.21|479.31|475.21|479.22|475.12|10
1634820770000|2021-10-21 12:52:50|479.33|475.23|479.46|475.36|479.46|475.36|479.33|475.23|7
1634820780000|2021-10-21 12:53:00|479.39|475.29|479.27|475.17|479.39|475.29|479.24|475.14|12
1634820800000|2021-10-21 12:53:20|479.26|475.16|479.23|475.13|479.31|475.21|479.2|475.1|7
1634820810000|2021-10-21 12:53:30|479.24|475.14|479.54|475.44|479.7|475.6|479.24|475.14|25
1634820820000|2021-10-21 12:53:40|479.53|475.43|479.5|475.4|479.53|475.43|479.32|475.22|19
1634820830000|2021-10-21 12:53:50|479.52|475.42|479.9|475.8|479.9|475.8|479.5|475.4|9
1634820840000|2021-10-21 12:54:00|479.93|475.83|479.8|475.7|479.93|475.83|479.8|475.7|2
1634820850000|2021-10-21 12:54:10|479.9|475.8|480.05|475.95|480.17|476.07|479.9|475.8|9
1634820860000|2021-10-21 12:54:20|480.1|476|479.97|475.87|480.11|476.01|479.9|475.8|20
1634820870000|2021-10-21 12:54:30|479.95|475.85|480.1|476|480.1|476|479.95|475.85|15
1634820880000|2021-10-21 12:54:40|480.04|475.94|480.01|475.91|480.04|475.94|480.01|475.91|13
1634820890000|2021-10-21 12:54:50|480.07|475.97|479.93|475.83|480.1|476|479.93|475.83|9
1634820900000|2021-10-21 12:55:00|479.9|475.8|479.92|475.82|479.92|475.82|479.9|475.8|2
1634820910000|2021-10-21 12:55:10|479.9|475.8|479.97|475.87|479.97|475.87|479.9|475.8|3
1634820920000|2021-10-21 12:55:20|480.02|475.92|479.96|475.86|480.02|475.92|479.96|475.86|3
1634820930000|2021-10-21 12:55:30|479.9|475.8|479.88|475.78|479.9|475.8|479.87|475.77|4
1634820940000|2021-10-21 12:55:40|479.91|475.81|479.97|475.87|479.98|475.88|479.91|475.81|3
1634820950000|2021-10-21 12:55:50|479.9|475.8|480|475.9|480.1|476|479.9|475.8|4
1634820960000|2021-10-21 12:56:00|480.03|475.93|480|475.9|480.11|476.01|479.97|475.87|4
1634820970000|2021-10-21 12:56:10|479.94|475.84|479.95|475.85|480|475.9|479.94|475.84|4
1634820980000|2021-10-21 12:56:20|480|475.9|480.1|476|480.1|476|479.95|475.85|5
1634820990000|2021-10-21 12:56:30|480.01|475.91|480.08|475.98|480.13|476.03|479.99|475.89|15
1634821000000|2021-10-21 12:56:40|480.09|475.99|480.1|476|480.12|476.02|480.08|475.98|9
1634821010000|2021-10-21 12:56:50|480|475.9|480.09|475.99|480.13|476.03|480|475.9|4
1634821020000|2021-10-21 12:57:00|480.1|476|480.08|475.98|480.25|476.15|480|475.9|4
1634821030000|2021-10-21 12:57:10|480.1|476|480.1|476|480.1|476|480.1|476|1
1634821040000|2021-10-21 12:57:20|480.14|476.04|480.48|476.38|480.48|476.38|480.14|476.04|7
1634821050000|2021-10-21 12:57:30|480.57|476.47|480.83|476.73|480.83|476.73|480.4|476.3|9
1634821060000|2021-10-21 12:57:40|480.8|476.7|480.72|476.62|480.8|476.7|480.71|476.61|12
1634821070000|2021-10-21 12:57:50|480.71|476.61|480.8|476.7|480.85|476.75|480.66|476.56|6
1634821080000|2021-10-21 12:58:00|480.92|476.82|481|476.9|481.01|476.91|480.9|476.8|4
1634821090000|2021-10-21 12:58:10|481.08|476.98|481.1|477|481.1|477|481|476.9|3
1634821100000|2021-10-21 12:58:20|481.15|477.05|481.14|477.04|481.15|477.05|481|476.9|5
1634821110000|2021-10-21 12:58:30|481.1|477|481.06|476.96|481.1|477|480.9|476.8|9
1634821120000|2021-10-21 12:58:40|481.1|477|481.55|477.45|481.55|477.45|481.1|477|5
1634821130000|2021-10-21 12:58:50|481.6|477.5|481.6|477.5|481.6|477.5|481.53|477.43|10
1634821140000|2021-10-21 12:59:00|481.5|477.4|481.72|477.62|481.72|477.62|481.35|477.25|12
1634821150000|2021-10-21 12:59:10|481.84|477.74|481.89|477.79|482.03|477.93|481.78|477.68|12
1634821160000|2021-10-21 12:59:20|481.66|477.56|481.88|477.78|482.02|477.92|481.66|477.56|7
1634821170000|2021-10-21 12:59:30|481.93|477.83|481.88|477.78|481.98|477.88|481.66|477.56|9
1634821180000|2021-10-21 12:59:40|481.87|477.77|482.14|478.04|482.16|478.06|481.87|477.77|14
1634821190000|2021-10-21 12:59:50|482.13|478.03|482.26|478.16|482.26|478.16|482.13|478.03|10
1634821200000|2021-10-21 13:00:00|482.24|478.14|482.5|478.4|482.5|478.4|482.24|478.14|11
1634821210000|2021-10-21 13:00:10|482.45|478.35|482.2|478.1|482.45|478.35|482.2|478.1|16
1634821220000|2021-10-21 13:00:20|482.22|478.12|482.08|477.98|482.24|478.14|482.03|477.93|10
1634821230000|2021-10-21 13:00:30|481.99|477.89|481.75|477.65|482.03|477.93|481.69|477.59|6
1634821240000|2021-10-21 13:00:40|481.5|477.4|481.7|477.6|481.8|477.7|481.46|477.36|12
1634821250000|2021-10-21 13:00:50|481.6|477.5|481.5|477.4|481.6|477.5|481.5|477.4|6
1634821260000|2021-10-21 13:01:00|481.59|477.49|481.4|477.3|481.62|477.52|481.4|477.3|10
1634821270000|2021-10-21 13:01:10|481.47|477.37|481.35|477.25|481.47|477.37|481.35|477.25|4
1634821280000|2021-10-21 13:01:20|481.37|477.27|481.29|477.19|481.37|477.27|481.24|477.14|5
1634821290000|2021-10-21 13:01:30|481.32|477.22|481.29|477.19|481.34|477.24|481.29|477.19|7
1634821300000|2021-10-21 13:01:40|481.3|477.2|481.29|477.19|481.35|477.25|481.29|477.19|8
1634821320000|2021-10-21 13:02:00|481.19|477.09|480.89|476.79|481.19|477.09|480.83|476.73|12
1634821330000|2021-10-21 13:02:10|480.88|476.78|480.89|476.79|480.89|476.79|480.88|476.78|2
1634821340000|2021-10-21 13:02:20|480.94|476.84|480.92|476.82|480.97|476.87|480.92|476.82|6
1634821350000|2021-10-21 13:02:30|480.8|476.7|480.98|476.88|481.09|476.99|480.79|476.69|14
1634821360000|2021-10-21 13:02:40|480.95|476.85|480.82|476.72|480.95|476.85|480.72|476.62|12
1634821370000|2021-10-21 13:02:50|480.92|476.82|480.9|476.8|481.03|476.93|480.9|476.8|19
1634821380000|2021-10-21 13:03:00|481.01|476.91|481.02|476.92|481.15|477.05|480.9|476.8|5
1634821390000|2021-10-21 13:03:10|481|476.9|480.9|476.8|481.05|476.95|480.9|476.8|5
1634821400000|2021-10-21 13:03:20|481.07|476.97|480.93|476.83|481.07|476.97|480.93|476.83|4
1634821410000|2021-10-21 13:03:30|480.9|476.8|481|476.9|481|476.9|480.9|476.8|2
1634821420000|2021-10-21 13:03:40|481.19|477.09|481.1|477|481.21|477.11|481.1|477|8
1634821430000|2021-10-21 13:03:50|481.13|477.03|481.1|477|481.21|477.11|481.02|476.92|9
1634821440000|2021-10-21 13:04:00|481.12|477.02|481.5|477.4|481.59|477.49|481.12|477.02|9
1634821450000|2021-10-21 13:04:10|481.55|477.45|481.65|477.55|481.7|477.6|481.5|477.4|10
1634821460000|2021-10-21 13:04:20|481.73|477.63|482.25|478.15|482.25|478.15|481.73|477.63|23
1634821470000|2021-10-21 13:04:30|482.3|478.2|482.14|478.04|482.49|478.39|482.08|477.98|28
1634821480000|2021-10-21 13:04:40|482.09|477.99|482.44|478.34|482.44|478.34|482.09|477.99|16
1634821490000|2021-10-21 13:04:50|482.41|478.31|482.51|478.41|482.56|478.46|482.41|478.31|22
1634821500000|2021-10-21 13:05:00|482.44|478.34|482.39|478.29|482.49|478.39|482.38|478.28|9
1634821510000|2021-10-21 13:05:10|482.23|478.13|482.16|478.06|482.23|478.13|482.16|478.06|3
1634821520000|2021-10-21 13:05:20|482.11|478.01|481.99|477.89|482.11|478.01|481.89|477.79|19
1634821530000|2021-10-21 13:05:30|481.98|477.88|482.05|477.95|482.14|478.04|481.86|477.76|17
1634821540000|2021-10-21 13:05:40|482.18|478.08|482.06|477.96|482.21|478.11|482.06|477.96|9
1634821550000|2021-10-21 13:05:50|482.05|477.95|481.96|477.86|482.05|477.95|481.91|477.81|8
1634821560000|2021-10-21 13:06:00|481.95|477.85|481.54|477.44|481.95|477.85|481.35|477.25|23
1634821570000|2021-10-21 13:06:10|481.49|477.39|481.24|477.14|481.49|477.39|481.16|477.06|11
1634821580000|2021-10-21 13:06:20|481.23|477.13|481.14|477.04|481.23|477.13|481.11|477.01|13
1634821590000|2021-10-21 13:06:30|481.13|477.03|481.3|477.2|481.34|477.24|481.13|477.03|24
1634821600000|2021-10-21 13:06:40|481.32|477.22|481.25|477.15|481.42|477.32|481.25|477.15|15
1634821610000|2021-10-21 13:06:50|481.24|477.14|481.15|477.05|481.3|477.2|481.15|477.05|14
1634821620000|2021-10-21 13:07:00|481.16|477.06|481.35|477.25|481.61|477.51|481.14|477.04|36
1634821630000|2021-10-21 13:07:10|481.31|477.21|481.18|477.08|481.33|477.23|481.16|477.06|15
1634821640000|2021-10-21 13:07:20|481.17|477.07|481.41|477.31|481.49|477.39|481.17|477.07|17
1634821650000|2021-10-21 13:07:30|481.36|477.26|481.35|477.25|481.38|477.28|481.33|477.23|6
1634821660000|2021-10-21 13:07:40|481.34|477.24|481.36|477.26|481.36|477.26|481.13|477.03|20
1634821670000|2021-10-21 13:07:50|481.38|477.28|481.5|477.4|481.53|477.43|481.37|477.27|8
1634821680000|2021-10-21 13:08:00|481.47|477.37|481.32|477.22|481.52|477.42|481.32|477.22|7
1634821690000|2021-10-21 13:08:10|481.33|477.23|481.41|477.31|481.5|477.4|481.33|477.23|12
1634821700000|2021-10-21 13:08:20|481.42|477.32|481.35|477.25|481.47|477.37|481.35|477.25|10
1634821710000|2021-10-21 13:08:30|481.37|477.27|481.32|477.22|481.37|477.27|481.32|477.22|8
1634821720000|2021-10-21 13:08:40|481.28|477.18|481.35|477.25|481.38|477.28|481.28|477.18|6
1634821730000|2021-10-21 13:08:50|481.37|477.27|481.72|477.62|481.72|477.62|481.37|477.27|17
1634821740000|2021-10-21 13:09:00|481.73|477.63|481.8|477.7|481.85|477.75|481.71|477.61|14
1634821750000|2021-10-21 13:09:10|481.87|477.77|481.8|477.7|481.87|477.77|481.8|477.7|10
1634821760000|2021-10-21 13:09:20|481.84|477.74|481.72|477.62|481.84|477.74|481.72|477.62|5
1634821770000|2021-10-21 13:09:30|481.75|477.65|481.69|477.59|481.75|477.65|481.69|477.59|6
1634821780000|2021-10-21 13:09:40|481.63|477.53|481.72|477.62|481.72|477.62|481.62|477.52|9
1634821790000|2021-10-21 13:09:50|481.71|477.61|481.82|477.72|481.85|477.75|481.7|477.6|13
1634821800000|2021-10-21 13:10:00|481.88|477.78|481.77|477.67|481.88|477.78|481.69|477.59|18
1634821810000|2021-10-21 13:10:10|481.76|477.66|481.71|477.61|481.77|477.67|481.71|477.61|13
1634821820000|2021-10-21 13:10:20|481.79|477.69|481.71|477.61|481.79|477.69|481.71|477.61|10
1634821830000|2021-10-21 13:10:30|481.7|477.6|481.68|477.58|481.7|477.6|481.68|477.58|5
1634821840000|2021-10-21 13:10:40|481.66|477.56|481.6|477.5|481.69|477.59|481.6|477.5|6
1634821850000|2021-10-21 13:10:50|481.53|477.43|481.59|477.49|481.59|477.49|481.53|477.43|2
1634821860000|2021-10-21 13:11:00|481.61|477.51|481.69|477.59|481.7|477.6|481.61|477.51|3
1634821870000|2021-10-21 13:11:10|481.73|477.63|481.69|477.59|481.73|477.63|481.69|477.59|8
1634821880000|2021-10-21 13:11:20|481.64|477.54|481.64|477.54|481.66|477.56|481.64|477.54|3
1634821890000|2021-10-21 13:11:30|481.65|477.55|481.69|477.59|481.72|477.62|481.64|477.54|10
1634821900000|2021-10-21 13:11:40|481.72|477.62|481.69|477.59|481.72|477.62|481.69|477.59|2
1634821910000|2021-10-21 13:11:50|481.71|477.61|481.69|477.59|481.71|477.61|481.69|477.59|2
1634821920000|2021-10-21 13:12:00|481.66|477.56|481.68|477.58|481.72|477.62|481.66|477.56|6
1634821930000|2021-10-21 13:12:10|481.7|477.6|481.69|477.59|481.7|477.6|481.68|477.58|4
1634821940000|2021-10-21 13:12:20|481.66|477.56|481.7|477.6|481.7|477.6|481.66|477.56|3
1634821950000|2021-10-21 13:12:30|481.65|477.55|482|477.9|482|477.9|481.65|477.55|19
1634821960000|2021-10-21 13:12:40|482.03|477.93|482.2|478.1|482.31|478.21|482.03|477.93|7
1634821970000|2021-10-21 13:12:50|482.31|478.21|482.2|478.1|482.31|478.21|482.2|478.1|2
1634821980000|2021-10-21 13:13:00|482.1|478|482.2|478.1|482.3|478.2|482.1|478|7
1634821990000|2021-10-21 13:13:10|482.28|478.18|482.49|478.39|482.49|478.39|482.28|478.18|8
1634822000000|2021-10-21 13:13:20|482.5|478.4|482.2|478.1|482.5|478.4|482.2|478.1|6
1634822010000|2021-10-21 13:13:30|482.3|478.2|482.34|478.24|482.34|478.24|482.2|478.1|5
1634822020000|2021-10-21 13:13:40|482.2|478.1|482.33|478.23|482.4|478.3|482.2|478.1|7
1634822030000|2021-10-21 13:13:50|482.2|478.1|482.16|478.06|482.32|478.22|482.1|478|5
1634822040000|2021-10-21 13:14:00|482.1|478|482.3|478.2|482.3|478.2|482.1|478|3
1634822050000|2021-10-21 13:14:10|482.2|478.1|482.15|478.05|482.23|478.13|482.15|478.05|4
1634822060000|2021-10-21 13:14:20|482.2|478.1|482.2|478.1|482.2|478.1|482.15|478.05|5
1634822080000|2021-10-21 13:14:40|482.16|478.06|482.2|478.1|482.22|478.12|482.16|478.06|3
1634822090000|2021-10-21 13:14:50|482.3|478.2|482.3|478.2|482.4|478.3|482.2|478.1|5
1634822100000|2021-10-21 13:15:00|482.35|478.25|482.3|478.2|482.35|478.25|482.3|478.2|2
1634822110000|2021-10-21 13:15:10|482.39|478.29|482.3|478.2|482.52|478.42|482.3|478.2|7
1634822120000|2021-10-21 13:15:20|482.4|478.3|482.3|478.2|482.4|478.3|482.3|478.2|2
1634822130000|2021-10-21 13:15:30|482.33|478.23|482.5|478.4|482.5|478.4|482.33|478.23|2
1634822140000|2021-10-21 13:15:40|482.58|478.48|482.9|478.8|483|478.9|482.56|478.46|13
1634822150000|2021-10-21 13:15:50|482.85|478.75|482.74|478.64|482.87|478.77|482.74|478.64|5
1634822160000|2021-10-21 13:16:00|482.79|478.69|482.9|478.8|483|478.9|482.79|478.69|6
1634822170000|2021-10-21 13:16:10|483|478.9|483|478.9|483.11|479.01|483|478.9|4
1634822180000|2021-10-21 13:16:20|483.03|478.93|483|478.9|483.07|478.97|483|478.9|6
1634822190000|2021-10-21 13:16:30|483.15|479.05|483.2|479.1|483.2|479.1|483.03|478.93|17
1634822200000|2021-10-21 13:16:40|483.19|479.09|483.5|479.4|483.5|479.4|483.18|479.08|11
1634822210000|2021-10-21 13:16:50|483.55|479.45|483.5|479.4|483.55|479.45|483.3|479.2|10
1634822220000|2021-10-21 13:17:00|483.56|479.46|483.5|479.4|483.6|479.5|483.4|479.3|6
1634822230000|2021-10-21 13:17:10|483.55|479.45|483.5|479.4|483.67|479.57|483.5|479.4|10
1634822240000|2021-10-21 13:17:20|483.58|479.48|483.75|479.65|483.75|479.65|483.5|479.4|8
1634822250000|2021-10-21 13:17:30|483.7|479.6|483.68|479.58|483.76|479.66|483.68|479.58|9
1634822260000|2021-10-21 13:17:40|483.7|479.6|483.8|479.7|483.8|479.7|483.7|479.6|5
1634822300000|2021-10-21 13:18:20|483.9|479.8|483.9|479.8|483.9|479.8|483.9|479.8|1
1634822310000|2021-10-21 13:18:30|483.98|479.88|484.03|479.93|484.03|479.93|483.98|479.88|2
1634822320000|2021-10-21 13:18:40|484.04|479.94|484.04|479.94|484.04|479.94|484.04|479.94|1
1634822330000|2021-10-21 13:18:50|483.94|479.84|483.94|479.84|483.94|479.84|483.94|479.84|1
1634822340000|2021-10-21 13:19:00|483.91|479.81|483.94|479.84|483.94|479.84|483.91|479.81|3
1634822350000|2021-10-21 13:19:10|484.04|479.94|484.05|479.95|484.05|479.95|484.04|479.94|6
1634822360000|2021-10-21 13:19:20|484.02|479.92|484.05|479.95|484.05|479.95|483.99|479.89|4
1634822390000|2021-10-21 13:19:50|484.1|480|484.06|479.96|484.1|480|484.05|479.95|9
1634822400000|2021-10-21 13:20:00|484.05|479.95|484.31|480.21|484.31|480.21|484.05|479.95|12
1634822420000|2021-10-21 13:20:20|484.3|480.2|484.41|480.31|484.45|480.35|484.28|480.18|10
1634822430000|2021-10-21 13:20:30|484.4|480.3|483.87|479.77|484.47|480.37|483.87|479.77|17
1634822440000|2021-10-21 13:20:40|483.88|479.78|483.56|479.46|483.88|479.78|483.5|479.4|15
1634822450000|2021-10-21 13:20:50|483.53|479.43|483.79|479.69|483.8|479.7|483.53|479.43|12
1634822460000|2021-10-21 13:21:00|483.78|479.68|484|479.9|484|479.9|483.74|479.64|12
1634822470000|2021-10-21 13:21:10|484.06|479.96|484.45|480.35|484.45|480.35|484.06|479.96|8
1634822480000|2021-10-21 13:21:20|484.46|480.36|484.47|480.37|484.47|480.37|484.41|480.31|4
1634822490000|2021-10-21 13:21:30|484.5|480.4|484.47|480.37|484.5|480.4|484.47|480.37|4
1634822500000|2021-10-21 13:21:40|484.48|480.38|484.7|480.6|484.72|480.62|484.48|480.38|7
1634822510000|2021-10-21 13:21:50|484.71|480.61|484.73|480.63|484.73|480.63|484.7|480.6|6
1634822520000|2021-10-21 13:22:00|484.75|480.65|484.75|480.65|484.75|480.65|484.64|480.54|7
1634822530000|2021-10-21 13:22:10|484.71|480.61|484.71|480.61|484.76|480.66|484.71|480.61|6
1634822540000|2021-10-21 13:22:20|484.66|480.56|484.72|480.62|484.72|480.62|484.66|480.56|3
1634822550000|2021-10-21 13:22:30|484.71|480.61|484.79|480.69|484.79|480.69|484.65|480.55|9
1634822560000|2021-10-21 13:22:40|484.82|480.72|484.84|480.74|484.87|480.77|484.82|480.72|15
1634822570000|2021-10-21 13:22:50|484.85|480.75|484.78|480.68|484.87|480.77|484.78|480.68|15
1634822580000|2021-10-21 13:23:00|484.85|480.75|484.8|480.7|484.85|480.75|484.78|480.68|12
1634822590000|2021-10-21 13:23:10|484.81|480.71|484.8|480.7|485.01|480.91|484.8|480.7|14
1634822600000|2021-10-21 13:23:20|484.9|480.8|484.9|480.8|484.97|480.87|484.82|480.72|16
1634822610000|2021-10-21 13:23:30|484.91|480.81|484.9|480.8|484.95|480.85|484.9|480.8|11
1634822620000|2021-10-21 13:23:40|484.85|480.75|485.01|480.91|485.01|480.91|484.8|480.7|20
1634822630000|2021-10-21 13:23:50|485.07|480.97|485|480.9|485.07|480.97|485|480.9|3
1634822640000|2021-10-21 13:24:00|485.01|480.91|484.97|480.87|485.01|480.91|484.97|480.87|3
1634822650000|2021-10-21 13:24:10|484.94|480.84|484.98|480.88|484.98|480.88|484.9|480.8|7
1634822660000|2021-10-21 13:24:20|485.03|480.93|485.05|480.95|485.05|480.95|485.03|480.93|2
1634822670000|2021-10-21 13:24:30|485.07|480.97|485.07|480.97|485.16|481.06|485.01|480.91|12
1634822680000|2021-10-21 13:24:40|485.09|480.99|485.18|481.08|485.29|481.19|485.05|480.95|11
1634822690000|2021-10-21 13:24:50|485.12|481.02|485.27|481.17|485.36|481.26|485.12|481.02|18
1634822700000|2021-10-21 13:25:00|485.3|481.2|485.34|481.24|485.34|481.24|485.26|481.16|14
1634822710000|2021-10-21 13:25:10|485.31|481.21|485.35|481.25|485.35|481.25|485.29|481.19|17
1634822720000|2021-10-21 13:25:20|485.34|481.24|485.33|481.23|485.43|481.33|485.3|481.2|17
1634822730000|2021-10-21 13:25:30|485.34|481.24|485.39|481.29|485.44|481.34|485.34|481.24|17
1634822740000|2021-10-21 13:25:40|485.4|481.3|486.09|481.99|486.15|482.05|485.4|481.3|19
1634822750000|2021-10-21 13:25:50|486.1|482|485.8|481.7|486.1|482|485.8|481.7|16
1634822760000|2021-10-21 13:26:00|485.85|481.75|486.15|482.05|486.33|482.23|485.85|481.75|18
1634822770000|2021-10-21 13:26:10|486.13|482.03|486.18|482.08|486.18|482.08|486.04|481.94|16
1634822780000|2021-10-21 13:26:20|486.19|482.09|486.19|482.09|486.2|482.1|486.18|482.08|7
1634822790000|2021-10-21 13:26:30|486.21|482.11|486.2|482.1|486.22|482.12|486.18|482.08|11
1634822800000|2021-10-21 13:26:40|486.21|482.11|486.35|482.25|486.37|482.27|486.2|482.1|17
1634822810000|2021-10-21 13:26:50|486.41|482.31|486.25|482.15|486.41|482.31|486.23|482.13|13
1634822820000|2021-10-21 13:27:00|486.29|482.19|486.25|482.15|486.42|482.32|486.23|482.13|18
1634822830000|2021-10-21 13:27:10|486.26|482.16|486.1|482|486.26|482.16|485.94|481.84|27
1634822840000|2021-10-21 13:27:20|486.11|482.01|486.15|482.05|486.15|482.05|485.98|481.88|17
1634822850000|2021-10-21 13:27:30|486.16|482.06|486.25|482.15|486.3|482.2|486.16|482.06|13
1634822860000|2021-10-21 13:27:40|486.35|482.25|486.35|482.25|486.35|482.25|486.3|482.2|3
1634822870000|2021-10-21 13:27:50|486.31|482.21|486.45|482.35|486.56|482.46|486.31|482.21|14
1634822880000|2021-10-21 13:28:00|486.5|482.4|486.45|482.35|486.64|482.54|486.45|482.35|11
1634822890000|2021-10-21 13:28:10|486.46|482.36|486.36|482.26|486.46|482.36|486.36|482.26|2
1634822900000|2021-10-21 13:28:20|486.19|482.09|486.3|482.2|486.33|482.23|486.19|482.09|3
1634822930000|2021-10-21 13:28:50|486.5|482.4|486.53|482.43|486.54|482.44|486.42|482.32|13
1634822940000|2021-10-21 13:29:00|486.48|482.38|486.46|482.36|486.51|482.41|486.39|482.29|6
1634822950000|2021-10-21 13:29:10|486.44|482.34|486.51|482.41|486.54|482.44|486.4|482.3|8
1634822960000|2021-10-21 13:29:20|486.54|482.44|486.47|482.37|486.54|482.44|486.4|482.3|24
1634822970000|2021-10-21 13:29:30|486.46|482.36|486.77|482.67|486.79|482.69|486.43|482.33|14
1634822980000|2021-10-21 13:29:40|486.78|482.68|486.43|482.33|486.78|482.68|486.43|482.33|25
1634822990000|2021-10-21 13:29:50|486.42|482.32|486.48|482.38|486.53|482.43|486.4|482.3|14
1634823000000|2021-10-21 13:30:00|486.58|482.48|486.79|482.69|486.79|482.69|486.48|482.38|18
1634823010000|2021-10-21 13:30:10|486.77|482.67|486.6|482.5|486.8|482.7|486.51|482.41|10
1634823020000|2021-10-21 13:30:20|486.65|482.55|486.55|482.45|486.7|482.6|486.38|482.28|16
1634823030000|2021-10-21 13:30:30|486.5|482.4|486.48|482.38|486.67|482.57|486.43|482.33|19
1634823040000|2021-10-21 13:30:40|486.4|482.3|486.4|482.3|486.5|482.4|486.4|482.3|5
1634823050000|2021-10-21 13:30:50|486.43|482.33|486.4|482.3|486.53|482.43|486.4|482.3|17
1634823060000|2021-10-21 13:31:00|486.5|482.4|486.6|482.5|486.61|482.51|486.5|482.4|6
1634823070000|2021-10-21 13:31:10|486.63|482.53|486.61|482.51|486.68|482.58|486.55|482.45|8
1634823080000|2021-10-21 13:31:20|486.5|482.4|486.65|482.55|486.68|482.58|486.5|482.4|6
1634823090000|2021-10-21 13:31:30|486.5|482.4|486.5|482.4|486.5|482.4|486.5|482.4|1
1634823100000|2021-10-21 13:31:40|486.3|482.2|486.7|482.6|486.7|482.6|486.3|482.2|3
1634823110000|2021-10-21 13:31:50|486.77|482.67|486.77|482.67|486.79|482.69|486.73|482.63|13
1634823120000|2021-10-21 13:32:00|486.9|482.8|486.96|482.86|487.1|483|486.9|482.8|14
1634823130000|2021-10-21 13:32:10|486.89|482.79|487.02|482.92|487.11|483.01|486.84|482.74|21
1634823140000|2021-10-21 13:32:20|487.07|482.97|487.17|483.07|487.17|483.07|487.07|482.97|10
1634823150000|2021-10-21 13:32:30|487.1|483|487.17|483.07|487.17|483.07|487.06|482.96|9
1634823160000|2021-10-21 13:32:40|487.09|482.99|487.09|482.99|487.17|483.07|487.09|482.99|14
1634823170000|2021-10-21 13:32:50|487.22|483.12|487.22|483.12|487.22|483.12|487.22|483.12|1
1634823180000|2021-10-21 13:33:00|487.5|483.4|487.45|483.35|487.5|483.4|487.45|483.35|2
1634823190000|2021-10-21 13:33:10|487.31|483.21|487.45|483.35|487.45|483.35|487.31|483.21|3
1634823200000|2021-10-21 13:33:20|487.4|483.3|487.4|483.3|487.4|483.3|487.4|483.3|1
1634823210000|2021-10-21 13:33:30|487.35|483.25|487.4|483.3|487.4|483.3|487.35|483.25|2
1634823220000|2021-10-21 13:33:40|487.45|483.35|487.4|483.3|487.5|483.4|487.4|483.3|3
1634823230000|2021-10-21 13:33:50|487.26|483.16|487.35|483.25|487.35|483.25|487.23|483.13|6
1634823240000|2021-10-21 13:34:00|487.34|483.24|487.43|483.33|487.43|483.33|487.34|483.24|4
1634823250000|2021-10-21 13:34:10|487.4|483.3|487.45|483.35|487.45|483.35|487.38|483.28|6
1634823260000|2021-10-21 13:34:20|487.33|483.23|487.37|483.27|487.47|483.37|487.31|483.21|17
1634823270000|2021-10-21 13:34:30|487.31|483.21|487.38|483.28|487.44|483.34|487.3|483.2|11
1634823280000|2021-10-21 13:34:40|487.42|483.32|487.42|483.32|487.44|483.34|487.38|483.28|18
1634823290000|2021-10-21 13:34:50|487.39|483.29|487.42|483.32|487.5|483.4|487.39|483.29|8
1634823300000|2021-10-21 13:35:00|487.4|483.3|487.36|483.26|487.44|483.34|487.29|483.19|8
1634823310000|2021-10-21 13:35:10|487.37|483.27|487.4|483.3|487.4|483.3|487.28|483.18|15
1634823320000|2021-10-21 13:35:20|487.3|483.2|487.3|483.2|487.3|483.2|487.23|483.13|4
1634823330000|2021-10-21 13:35:30|487.35|483.25|487.27|483.17|487.4|483.3|487.27|483.17|5
1634823340000|2021-10-21 13:35:40|487.5|483.4|487.39|483.29|487.5|483.4|487.18|483.08|17
1634823350000|2021-10-21 13:35:50|487.35|483.25|487.23|483.13|487.35|483.25|487.22|483.12|9
1634823360000|2021-10-21 13:36:00|487.4|483.3|487.3|483.2|487.4|483.3|487.3|483.2|3
1634823370000|2021-10-21 13:36:10|487.29|483.19|487.19|483.09|487.3|483.2|487.19|483.09|7
1634823380000|2021-10-21 13:36:20|487.18|483.08|487.16|483.06|487.18|483.08|487.09|482.99|7
1634823390000|2021-10-21 13:36:30|487.06|482.96|486.96|482.86|487.06|482.96|486.8|482.7|7
1634823400000|2021-10-21 13:36:40|487.06|482.96|487.06|482.96|487.1|483|486.99|482.89|11
1634823410000|2021-10-21 13:36:50|486.99|482.89|487.06|482.96|487.06|482.96|486.96|482.86|13
1634823420000|2021-10-21 13:37:00|487.02|482.92|487.03|482.93|487.11|483.01|487.02|482.92|10
1634823430000|2021-10-21 13:37:10|487.02|482.92|487.06|482.96|487.1|483|486.97|482.87|27
1634823450000|2021-10-21 13:37:30|486.97|482.87|486.83|482.73|487.06|482.96|486.83|482.73|5
1634823460000|2021-10-21 13:37:40|486.78|482.68|486.7|482.6|486.78|482.68|486.54|482.44|6
1634823470000|2021-10-21 13:37:50|486.8|482.7|486.54|482.44|486.8|482.7|486.53|482.43|6
1634823480000|2021-10-21 13:38:00|486.55|482.45|486.65|482.55|486.7|482.6|486.55|482.45|9
1634823490000|2021-10-21 13:38:10|486.66|482.56|486.91|482.81|486.91|482.81|486.66|482.56|9
1634823500000|2021-10-21 13:38:20|486.93|482.83|486.94|482.84|486.98|482.88|486.9|482.8|14
1634823510000|2021-10-21 13:38:30|486.93|482.83|486.86|482.76|486.94|482.84|486.86|482.76|6
1634823520000|2021-10-21 13:38:40|486.84|482.74|486.79|482.69|486.88|482.78|486.79|482.69|14
1634823530000|2021-10-21 13:38:50|486.78|482.68|486.69|482.59|486.78|482.68|486.69|482.59|4
1634823540000|2021-10-21 13:39:00|486.68|482.58|486.7|482.6|486.77|482.67|486.67|482.57|8
1634823550000|2021-10-21 13:39:10|486.77|482.67|486.89|482.79|486.93|482.83|486.75|482.65|6
1634823560000|2021-10-21 13:39:20|486.98|482.88|486.94|482.84|487.04|482.94|486.93|482.83|14
1634823570000|2021-10-21 13:39:30|486.88|482.78|486.78|482.68|486.88|482.78|486.77|482.67|13
1634823580000|2021-10-21 13:39:40|486.79|482.69|486.8|482.7|486.84|482.74|486.78|482.68|19
1634823590000|2021-10-21 13:39:50|486.79|482.69|486.88|482.78|486.92|482.82|486.78|482.68|19
1634823600000|2021-10-21 13:40:00|486.87|482.77|486.93|482.83|486.95|482.85|486.87|482.77|15
1634823610000|2021-10-21 13:40:10|486.92|482.82|486.85|482.75|486.94|482.84|486.81|482.71|10
1634823620000|2021-10-21 13:40:20|486.86|482.76|486.91|482.81|486.92|482.82|486.86|482.76|6
1634823630000|2021-10-21 13:40:30|486.9|482.8|486.89|482.79|486.93|482.83|486.87|482.77|14
1634823640000|2021-10-21 13:40:40|486.87|482.77|486.91|482.81|486.92|482.82|486.87|482.77|7
1634823650000|2021-10-21 13:40:50|486.88|482.78|486.82|482.72|486.88|482.78|486.82|482.72|5
1634823670000|2021-10-21 13:41:10|486.8|482.7|486.8|482.7|486.8|482.7|486.8|482.7|1
1634823680000|2021-10-21 13:41:20|486.81|482.71|486.83|482.73|486.83|482.73|486.75|482.65|7
1634823690000|2021-10-21 13:41:30|486.8|482.7|486.82|482.72|486.82|482.72|486.77|482.67|8
1634823700000|2021-10-21 13:41:40|486.74|482.64|486.82|482.72|486.82|482.72|486.74|482.64|2
1634823710000|2021-10-21 13:41:50|486.78|482.68|486.79|482.69|486.82|482.72|486.78|482.68|3
1634823720000|2021-10-21 13:42:00|486.8|482.7|486.78|482.68|486.82|482.72|486.78|482.68|5
1634823730000|2021-10-21 13:42:10|486.79|482.69|486.83|482.73|486.83|482.73|486.76|482.66|6
1634823740000|2021-10-21 13:42:20|486.84|482.74|486.82|482.72|486.84|482.74|486.8|482.7|10
1634823750000|2021-10-21 13:42:30|486.83|482.73|486.83|482.73|486.85|482.75|486.81|482.71|9
1634823760000|2021-10-21 13:42:40|486.81|482.71|486.85|482.75|486.85|482.75|486.81|482.71|4
1634823770000|2021-10-21 13:42:50|486.86|482.76|486.9|482.8|486.9|482.8|486.86|482.76|2
1634823780000|2021-10-21 13:43:00|486.89|482.79|486.85|482.75|486.89|482.79|486.81|482.71|14
1634823790000|2021-10-21 13:43:10|486.84|482.74|486.84|482.74|486.84|482.74|486.82|482.72|6
1634823800000|2021-10-21 13:43:20|486.82|482.72|486.8|482.7|486.83|482.73|486.74|482.64|8
1634823810000|2021-10-21 13:43:30|486.78|482.68|486.6|482.5|486.78|482.68|486.6|482.5|5
1634823820000|2021-10-21 13:43:40|486.57|482.47|486.53|482.43|486.62|482.52|486.53|482.43|3
1634823830000|2021-10-21 13:43:50|486.52|482.42|486.34|482.24|486.57|482.47|486.34|482.24|7
1634823840000|2021-10-21 13:44:00|486.43|482.33|486.35|482.25|486.43|482.33|486.35|482.25|2
1634823850000|2021-10-21 13:44:10|486.43|482.33|487.01|482.91|487.03|482.93|486.43|482.33|16
1634823860000|2021-10-21 13:44:20|487.02|482.92|487|482.9|487.05|482.95|486.99|482.89|14
1634823870000|2021-10-21 13:44:30|486.99|482.89|487.23|483.13|487.23|483.13|486.96|482.86|17
1634823880000|2021-10-21 13:44:40|487.22|483.12|487.08|482.98|487.23|483.13|487.08|482.98|14
1634823890000|2021-10-21 13:44:50|487.12|483.02|486.52|482.42|487.12|483.02|486.52|482.42|10
1634823900000|2021-10-21 13:45:00|486.47|482.37|486.29|482.19|486.47|482.37|486.22|482.12|22
1634823910000|2021-10-21 13:45:10|486.3|482.2|486.37|482.27|486.46|482.36|486.3|482.2|16
1634823920000|2021-10-21 13:45:20|486.38|482.28|486.5|482.4|486.5|482.4|486.29|482.19|14
1634823930000|2021-10-21 13:45:30|486.6|482.5|486.91|482.81|486.91|482.81|486.6|482.5|23
1634823940000|2021-10-21 13:45:40|486.92|482.82|487.07|482.97|487.1|483|486.9|482.8|15
1634823950000|2021-10-21 13:45:50|487.06|482.96|486.98|482.88|487.06|482.96|486.92|482.82|16
1634823960000|2021-10-21 13:46:00|486.96|482.86|486.91|482.81|487.02|482.92|486.91|482.81|9
1634823970000|2021-10-21 13:46:10|486.96|482.86|487.03|482.93|487.06|482.96|486.96|482.86|7
1634823980000|2021-10-21 13:46:20|487.1|483|487.19|483.09|487.19|483.09|487.1|483|13
1634823990000|2021-10-21 13:46:30|487.21|483.11|487.55|483.45|487.55|483.45|487.21|483.11|24
1634824000000|2021-10-21 13:46:40|487.4|483.3|487.4|483.3|487.4|483.3|487.4|483.3|1
1634824010000|2021-10-21 13:46:50|487.45|483.35|487.5|483.4|487.5|483.4|487.45|483.35|2
1634824020000|2021-10-21 13:47:00|487.48|483.38|487.5|483.4|487.5|483.4|487.45|483.35|3
1634824040000|2021-10-21 13:47:20|487.53|483.43|487.6|483.5|487.6|483.5|487.53|483.43|6
1634824050000|2021-10-21 13:47:30|487.7|483.6|487.6|483.5|487.7|483.6|487.6|483.5|2
1634824060000|2021-10-21 13:47:40|487.62|483.52|487.6|483.5|487.64|483.54|487.6|483.5|4
1634824070000|2021-10-21 13:47:50|487.5|483.4|487.4|483.3|487.5|483.4|487.4|483.3|2
1634824080000|2021-10-21 13:48:00|487.49|483.39|487.31|483.21|487.49|483.39|487.31|483.21|7
1634824090000|2021-10-21 13:48:10|487.3|483.2|487.29|483.19|487.32|483.22|487.29|483.19|6
1634824100000|2021-10-21 13:48:20|487.21|483.11|487.21|483.11|487.21|483.11|487.21|483.11|1
1634824110000|2021-10-21 13:48:30|487.09|482.99|487.13|483.03|487.18|483.08|487.09|482.99|3
1634824120000|2021-10-21 13:48:40|487.12|483.02|487.13|483.03|487.14|483.04|487.06|482.96|11
1634824130000|2021-10-21 13:48:50|487.12|483.02|487.11|483.01|487.13|483.03|487.1|483|8
1634824140000|2021-10-21 13:49:00|487.1|483|487.19|483.09|487.24|483.14|487.1|483|16
1634824150000|2021-10-21 13:49:10|487.16|483.06|486.86|482.76|487.16|483.06|486.77|482.67|24
1634824160000|2021-10-21 13:49:20|486.8|482.7|487.09|482.99|487.1|483|486.8|482.7|17
1634824170000|2021-10-21 13:49:30|487.07|482.97|487.26|483.16|487.33|483.23|487.07|482.97|16
1634824180000|2021-10-21 13:49:40|487.33|483.23|487.4|483.3|487.48|483.38|487.32|483.22|9
1634824190000|2021-10-21 13:49:50|487.47|483.37|487.25|483.15|487.47|483.37|487.25|483.15|8
1634824200000|2021-10-21 13:50:00|487.26|483.16|487.26|483.16|487.34|483.24|487.26|483.16|6
1634824210000|2021-10-21 13:50:10|487.27|483.17|487.4|483.3|487.42|483.32|487.27|483.17|7
1634824220000|2021-10-21 13:50:20|487.48|483.38|487.9|483.8|487.92|483.82|487.4|483.3|8
1634824230000|2021-10-21 13:50:30|488|483.9|487.8|483.7|488|483.9|487.8|483.7|4
1634824240000|2021-10-21 13:50:40|487.7|483.6|487.65|483.55|487.73|483.63|487.65|483.55|4
1634824250000|2021-10-21 13:50:50|487.7|483.6|487.84|483.74|487.84|483.74|487.7|483.6|2
1634824260000|2021-10-21 13:51:00|487.7|483.6|487.7|483.6|487.8|483.7|487.7|483.6|4
1634824270000|2021-10-21 13:51:10|487.9|483.8|487.7|483.6|487.9|483.8|487.7|483.6|3
1634824280000|2021-10-21 13:51:20|487.8|483.7|487.8|483.7|487.8|483.7|487.8|483.7|1
1634824290000|2021-10-21 13:51:30|487.9|483.8|487.9|483.8|487.9|483.8|487.9|483.8|1
1634824300000|2021-10-21 13:51:40|488|483.9|489.15|485.05|489.15|485.05|487.95|483.85|18
1634824310000|2021-10-21 13:51:50|489.16|485.06|489.62|485.52|489.89|485.79|489.14|485.04|34
1634824320000|2021-10-21 13:52:00|489.6|485.5|488.92|484.82|489.6|485.5|488.92|484.82|27
1634824330000|2021-10-21 13:52:10|488.86|484.76|488.73|484.63|488.9|484.8|488.73|484.63|12
1634824340000|2021-10-21 13:52:20|488.76|484.66|488.72|484.62|488.84|484.74|488.67|484.57|12
1634824350000|2021-10-21 13:52:30|488.73|484.63|488.84|484.74|488.85|484.75|488.73|484.63|7
1634824360000|2021-10-21 13:52:40|488.85|484.75|488.82|484.72|488.91|484.81|488.8|484.7|11
1634824370000|2021-10-21 13:52:50|488.81|484.71|488.84|484.74|488.85|484.75|488.8|484.7|12
1634824380000|2021-10-21 13:53:00|488.85|484.75|488.82|484.72|488.86|484.76|488.82|484.72|8
1634824390000|2021-10-21 13:53:10|488.85|484.75|488.79|484.69|488.85|484.75|488.79|484.69|7
1634824410000|2021-10-21 13:53:30|488.74|484.64|488.79|484.69|488.79|484.69|488.74|484.64|2
1634824420000|2021-10-21 13:53:40|488.7|484.6|488.7|484.6|488.7|484.6|488.7|484.6|1
1634824430000|2021-10-21 13:53:50|488.71|484.61|488.46|484.36|488.71|484.61|488.46|484.36|12
1634824440000|2021-10-21 13:54:00|488.45|484.35|488.37|484.27|488.45|484.35|488.33|484.23|5
1634824450000|2021-10-21 13:54:10|488.38|484.28|488.17|484.07|488.38|484.28|488.17|484.07|15
1634824460000|2021-10-21 13:54:20|488.16|484.06|487.3|483.2|488.17|484.07|487.3|483.2|25
1634824470000|2021-10-21 13:54:30|487.29|483.19|487.8|483.7|487.8|483.7|487.28|483.18|17
1634824480000|2021-10-21 13:54:40|487.95|483.85|487.85|483.75|488.01|483.91|487.85|483.75|6
1634824490000|2021-10-21 13:54:50|487.8|483.7|487.65|483.55|487.8|483.7|487.65|483.55|4
1634824500000|2021-10-21 13:55:00|487.62|483.52|487.47|483.37|487.65|483.55|487.47|483.37|13
1634824510000|2021-10-21 13:55:10|487.45|483.35|486.81|482.71|487.45|483.35|486.81|482.71|12
1634824520000|2021-10-21 13:55:20|486.83|482.73|486.51|482.41|486.83|482.73|486.51|482.41|27
1634824530000|2021-10-21 13:55:30|486.45|482.35|486.28|482.18|486.45|482.35|486.21|482.11|24
1634824540000|2021-10-21 13:55:40|486.31|482.21|486.03|481.93|486.44|482.34|486.03|481.93|22
1634824550000|2021-10-21 13:55:50|486.04|481.94|486.04|481.94|486.05|481.95|485.93|481.83|18
1634824560000|2021-10-21 13:56:00|486.05|481.95|485.58|481.48|486.1|482|485.58|481.48|24
1634824570000|2021-10-21 13:56:10|485.4|481.3|484.52|480.42|485.4|481.3|484.5|480.4|23
1634824580000|2021-10-21 13:56:20|484.55|480.45|485.37|481.27|485.37|481.27|484.55|480.45|21
1634824590000|2021-10-21 13:56:30|485.38|481.28|484.85|480.75|485.38|481.28|484.85|480.75|22
1634824600000|2021-10-21 13:56:40|484.82|480.72|484.59|480.49|484.86|480.76|484.58|480.48|19
1634824610000|2021-10-21 13:56:50|484.63|480.53|484.83|480.73|484.86|480.76|484.63|480.53|21
1634824620000|2021-10-21 13:57:00|484.81|480.71|484.8|480.7|484.81|480.71|484.49|480.39|20
1634824630000|2021-10-21 13:57:10|484.78|480.68|485.17|481.07|485.17|481.07|484.78|480.68|20
1634824640000|2021-10-21 13:57:20|485.25|481.15|485.22|481.12|485.27|481.17|485.07|480.97|18
1634824650000|2021-10-21 13:57:30|485.23|481.13|484.98|480.88|485.24|481.14|484.98|480.88|8
1634824660000|2021-10-21 13:57:40|484.97|480.87|484.9|480.8|485.07|480.97|484.9|480.8|18
1634824670000|2021-10-21 13:57:50|484.83|480.73|484.49|480.39|484.87|480.77|484.49|480.39|17
1634824680000|2021-10-21 13:58:00|484.48|480.38|484.35|480.25|484.54|480.44|484.34|480.24|16
1634824690000|2021-10-21 13:58:10|484.33|480.23|484.1|480|484.33|480.23|484.1|480|6
1634824700000|2021-10-21 13:58:20|484.2|480.1|484.35|480.25|484.51|480.41|484.2|480.1|12
1634824710000|2021-10-21 13:58:30|484.3|480.2|484.07|479.97|484.3|480.2|483.99|479.89|14
1634824720000|2021-10-21 13:58:40|484.09|479.99|483.74|479.64|484.09|479.99|483.72|479.62|16
1634824730000|2021-10-21 13:58:50|483.73|479.63|483.9|479.8|483.9|479.8|483.53|479.43|20
1634824740000|2021-10-21 13:59:00|483.95|479.85|484|479.9|484.02|479.92|483.95|479.85|6
1634824750000|2021-10-21 13:59:10|483.99|479.89|483.81|479.71|483.99|479.89|483.71|479.61|24
1634824760000|2021-10-21 13:59:20|483.79|479.69|483.24|479.14|483.79|479.69|483.15|479.05|25
1634824770000|2021-10-21 13:59:30|483.23|479.13|482.94|478.84|483.23|479.13|482.92|478.82|20
1634824780000|2021-10-21 13:59:40|482.98|478.88|483.15|479.05|483.31|479.21|482.98|478.88|19
1634824790000|2021-10-21 13:59:50|483.14|479.04|482.96|478.86|483.21|479.11|482.87|478.77|22
1634824800000|2021-10-21 14:00:00|482.97|478.87|482.91|478.81|482.98|478.88|482.86|478.76|21
1634824810000|2021-10-21 14:00:10|482.99|478.89|483.32|479.22|483.34|479.24|482.99|478.89|24
1634824820000|2021-10-21 14:00:20|483.27|479.17|483.55|479.45|483.6|479.5|483.27|479.17|9
1634824830000|2021-10-21 14:00:30|483.7|479.6|483.9|479.8|483.9|479.8|483.67|479.57|11
1634824840000|2021-10-21 14:00:40|483.82|479.72|483.55|479.45|483.82|479.72|483.55|479.45|11
1634824850000|2021-10-21 14:00:50|483.51|479.41|483.97|479.87|483.99|479.89|483.46|479.36|19
1634824860000|2021-10-21 14:01:00|484.1|480|484.6|480.5|484.6|480.5|484.1|480|8
1634824870000|2021-10-21 14:01:10|484.58|480.48|484.81|480.71|484.87|480.77|484.58|480.48|17
1634824880000|2021-10-21 14:01:20|484.88|480.78|484.83|480.73|484.94|480.84|484.8|480.7|11
1634824890000|2021-10-21 14:01:30|484.81|480.71|484.79|480.69|484.82|480.72|484.78|480.68|10
1634824900000|2021-10-21 14:01:40|484.8|480.7|484.04|479.94|484.8|480.7|484.04|479.94|24
1634824910000|2021-10-21 14:01:50|484|479.9|483.95|479.85|484|479.9|483.81|479.71|21
1634824920000|2021-10-21 14:02:00|483.87|479.77|483.14|479.04|483.87|479.77|483.14|479.04|23
1634824930000|2021-10-21 14:02:10|483.11|479.01|482.71|478.61|483.24|479.14|482.71|478.61|27
1634824940000|2021-10-21 14:02:20|482.62|478.52|482.82|478.72|482.83|478.73|482.62|478.52|12
1634824950000|2021-10-21 14:02:30|482.68|478.58|482.74|478.64|482.77|478.67|482.65|478.55|9
1634824960000|2021-10-21 14:02:40|482.8|478.7|482.82|478.72|482.86|478.76|482.8|478.7|13
1634824970000|2021-10-21 14:02:50|482.83|478.73|482.34|478.24|482.9|478.8|482.34|478.24|14
1634824980000|2021-10-21 14:03:00|482.33|478.23|482.26|478.16|482.48|478.38|482.26|478.16|20
1634824990000|2021-10-21 14:03:10|482.29|478.19|482.11|478.01|482.32|478.22|482.11|478.01|12
1634825000000|2021-10-21 14:03:20|482.1|478|482.04|477.94|482.12|478.02|482.04|477.94|6
1634825010000|2021-10-21 14:03:30|482.09|477.99|481.73|477.63|482.09|477.99|481.58|477.48|26
1634825020000|2021-10-21 14:03:40|481.75|477.65|481.6|477.5|481.75|477.65|481.6|477.5|11
1634825030000|2021-10-21 14:03:50|481.58|477.48|481.22|477.12|481.58|477.48|481.11|477.01|19
1634825040000|2021-10-21 14:04:00|481.31|477.21|481.25|477.15|481.45|477.35|481.24|477.14|20
1634825050000|2021-10-21 14:04:10|481.23|477.13|481.38|477.28|481.4|477.3|481.23|477.13|11
1634825060000|2021-10-21 14:04:20|481.4|477.3|481.24|477.14|481.4|477.3|481.24|477.14|5
1634825070000|2021-10-21 14:04:30|481.23|477.13|480.89|476.79|481.23|477.13|480.89|476.79|6
1634825080000|2021-10-21 14:04:40|480.98|476.88|480.49|476.39|480.98|476.88|480.47|476.37|24
1634825090000|2021-10-21 14:04:50|480.39|476.29|480.5|476.4|480.53|476.43|480.39|476.29|24
1634825100000|2021-10-21 14:05:00|480.51|476.41|480.7|476.6|480.8|476.7|480.45|476.35|20
1634825110000|2021-10-21 14:05:10|480.75|476.65|480.88|476.78|481.05|476.95|480.75|476.65|10
1634825120000|2021-10-21 14:05:20|480.95|476.85|481.3|477.2|481.3|477.2|480.92|476.82|10
1634825130000|2021-10-21 14:05:30|481.49|477.39|481.86|477.76|481.87|477.77|481.49|477.39|22
1634825140000|2021-10-21 14:05:40|481.85|477.75|481.35|477.25|481.85|477.75|481.31|477.21|21
1634825150000|2021-10-21 14:05:50|481.36|477.26|481.55|477.45|481.55|477.45|481.36|477.26|17
1634825160000|2021-10-21 14:06:00|481.57|477.47|481.58|477.48|481.58|477.48|481.47|477.37|14
1634825170000|2021-10-21 14:06:10|481.55|477.45|481.6|477.5|481.6|477.5|481.55|477.45|4
1634825180000|2021-10-21 14:06:20|481.65|477.55|481.8|477.7|481.8|477.7|481.6|477.5|4
1634825190000|2021-10-21 14:06:30|481.83|477.73|481.9|477.8|481.97|477.87|481.8|477.7|7
1634825200000|2021-10-21 14:06:40|481.95|477.85|481.89|477.79|481.99|477.89|481.8|477.7|14
1634825210000|2021-10-21 14:06:50|481.91|477.81|481.63|477.53|482.01|477.91|481.63|477.53|21
1634825220000|2021-10-21 14:07:00|481.62|477.52|481.74|477.64|481.75|477.65|481.47|477.37|18
1634825230000|2021-10-21 14:07:10|481.83|477.73|481.8|477.7|481.86|477.76|481.78|477.68|9
1634825240000|2021-10-21 14:07:20|481.86|477.76|481.86|477.76|481.9|477.8|481.86|477.76|4
1634825250000|2021-10-21 14:07:30|481.92|477.82|482.13|478.03|482.18|478.08|481.92|477.82|7
1634825260000|2021-10-21 14:07:40|482.16|478.06|481.98|477.88|482.24|478.14|481.96|477.86|18
1634825270000|2021-10-21 14:07:50|481.97|477.87|482.24|478.14|482.24|478.14|481.94|477.84|14
1634825280000|2021-10-21 14:08:00|482.25|478.15|482.11|478.01|482.36|478.26|482.1|478|13
1634825290000|2021-10-21 14:08:10|482.17|478.07|481.77|477.67|482.18|478.08|481.74|477.64|17
1634825300000|2021-10-21 14:08:20|481.76|477.66|481.96|477.86|481.98|477.88|481.71|477.61|18
1634825310000|2021-10-21 14:08:30|481.97|477.87|482.06|477.96|482.06|477.96|481.97|477.87|4
1634825320000|2021-10-21 14:08:40|482.05|477.95|481.82|477.72|482.07|477.97|481.81|477.71|15
1634825330000|2021-10-21 14:08:50|481.8|477.7|482|477.9|482.02|477.92|481.8|477.7|12
1634825340000|2021-10-21 14:09:00|481.95|477.85|481.8|477.7|481.95|477.85|481.8|477.7|9
1634825350000|2021-10-21 14:09:10|481.84|477.74|481.64|477.54|481.84|477.74|481.61|477.51|10
1634825360000|2021-10-21 14:09:20|481.63|477.53|482.06|477.96|482.07|477.97|481.63|477.53|21
1634825370000|2021-10-21 14:09:30|482.07|477.97|482.2|478.1|482.2|478.1|482.06|477.96|8
1634825380000|2021-10-21 14:09:40|482.12|478.02|482|477.9|482.12|478.02|481.88|477.78|20
1634825390000|2021-10-21 14:09:50|482.01|477.91|482.08|477.98|482.08|477.98|482.01|477.91|7
1634825400000|2021-10-21 14:10:00|482.09|477.99|482.2|478.1|482.2|478.1|482.09|477.99|11
1634825420000|2021-10-21 14:10:20|482.3|478.2|482.6|478.5|482.6|478.5|482.23|478.13|13
1634825430000|2021-10-21 14:10:30|482.65|478.55|482.91|478.81|482.91|478.81|482.6|478.5|8
1634825440000|2021-10-21 14:10:40|483|478.9|483|478.9|483|478.9|482.9|478.8|5
1634825450000|2021-10-21 14:10:50|483.05|478.95|482.89|478.79|483.05|478.95|482.85|478.75|7
1634825460000|2021-10-21 14:11:00|482.7|478.6|482.8|478.7|482.87|478.77|482.54|478.44|12
1634825470000|2021-10-21 14:11:10|482.85|478.75|483.09|478.99|483.11|479.01|482.85|478.75|9
1634825480000|2021-10-21 14:11:20|483.16|479.06|483.4|479.3|483.42|479.32|483.16|479.06|13
1634825490000|2021-10-21 14:11:30|483.46|479.36|483.41|479.31|483.46|479.36|483.37|479.27|14
1634825500000|2021-10-21 14:11:40|483.42|479.32|483.34|479.24|483.55|479.45|483.34|479.24|16
1634825510000|2021-10-21 14:11:50|483.3|479.2|483.42|479.32|483.52|479.42|483.3|479.2|16
1634825520000|2021-10-21 14:12:00|483.33|479.23|483.1|479|483.33|479.23|483.1|479|12
1634825530000|2021-10-21 14:12:10|483.05|478.95|482.83|478.73|483.15|479.05|482.8|478.7|17
1634825540000|2021-10-21 14:12:20|482.81|478.71|482.68|478.58|482.81|478.71|482.68|478.58|17
1634825550000|2021-10-21 14:12:30|482.65|478.55|482.95|478.85|482.95|478.85|482.65|478.55|20
1634825560000|2021-10-21 14:12:40|482.94|478.84|482.73|478.63|482.94|478.84|482.68|478.58|12
1634825570000|2021-10-21 14:12:50|482.6|478.5|482.9|478.8|482.9|478.8|482.6|478.5|9
1634825580000|2021-10-21 14:13:00|482.93|478.83|482.84|478.74|482.93|478.83|482.7|478.6|11
1634825590000|2021-10-21 14:13:10|482.77|478.67|482.19|478.09|482.77|478.67|482.19|478.09|19
1634825600000|2021-10-21 14:13:20|482.16|478.06|482.15|478.05|482.16|478.06|482.01|477.91|10
1634825610000|2021-10-21 14:13:30|482.11|478.01|482.23|478.13|482.45|478.35|482.11|478.01|14
1634825620000|2021-10-21 14:13:40|482.24|478.14|481.98|477.88|482.25|478.15|481.98|477.88|14
1634825630000|2021-10-21 14:13:50|481.99|477.89|481.96|477.86|482.05|477.95|481.96|477.86|6
1634825640000|2021-10-21 14:14:00|481.95|477.85|481.79|477.69|481.95|477.85|481.7|477.6|16
1634825650000|2021-10-21 14:14:10|481.78|477.68|481.9|477.8|481.91|477.81|481.7|477.6|12
1634825660000|2021-10-21 14:14:20|481.89|477.79|481.7|477.6|481.92|477.82|481.65|477.55|14
1634825670000|2021-10-21 14:14:30|481.63|477.53|481.57|477.47|481.64|477.54|481.45|477.35|21
1634825680000|2021-10-21 14:14:40|481.48|477.38|481.36|477.26|481.49|477.39|481.22|477.12|15
1634825690000|2021-10-21 14:14:50|481.34|477.24|481.32|477.22|481.5|477.4|481.31|477.21|14
1634825700000|2021-10-21 14:15:00|481.26|477.16|481.39|477.29|481.46|477.36|481.21|477.11|18
1634825710000|2021-10-21 14:15:10|481.5|477.4|481.32|477.22|481.6|477.5|481.32|477.22|12
1634825720000|2021-10-21 14:15:20|481.37|477.27|481.55|477.45|481.55|477.45|481.19|477.09|18
1634825730000|2021-10-21 14:15:30|481.6|477.5|481.9|477.8|481.9|477.8|481.6|477.5|6
1634825740000|2021-10-21 14:15:40|481.92|477.82|482.05|477.95|482.05|477.95|481.9|477.8|5
1634825750000|2021-10-21 14:15:50|482.3|478.2|482.17|478.07|482.48|478.38|482.17|478.07|14
1634825760000|2021-10-21 14:16:00|482.16|478.06|482|477.9|482.16|478.06|481.74|477.64|19
1634825770000|2021-10-21 14:16:10|481.99|477.89|482.2|478.1|482.2|478.1|481.99|477.89|8
1634825780000|2021-10-21 14:16:20|482.28|478.18|482.38|478.28|482.38|478.28|482.2|478.1|7
1634825790000|2021-10-21 14:16:30|482.4|478.3|482.32|478.22|482.45|478.35|482.28|478.18|11
1634825800000|2021-10-21 14:16:40|482.34|478.24|482.4|478.3|482.4|478.3|482.28|478.18|7
1634825810000|2021-10-21 14:16:50|482.31|478.21|482.32|478.22|482.32|478.22|482.22|478.12|13
1634825820000|2021-10-21 14:17:00|482.31|478.21|482.46|478.36|482.68|478.58|482.31|478.21|10
1634825830000|2021-10-21 14:17:10|482.32|478.22|482.53|478.43|482.53|478.43|482.32|478.22|7
1634825840000|2021-10-21 14:17:20|482.6|478.5|482.6|478.5|482.6|478.5|482.5|478.4|3
1634825850000|2021-10-21 14:17:30|482.5|478.4|482.5|478.4|482.65|478.55|482.45|478.35|8
1634825860000|2021-10-21 14:17:40|482.54|478.44|482.42|478.32|482.54|478.44|482.19|478.09|13
1634825870000|2021-10-21 14:17:50|482.39|478.29|482.6|478.5|482.6|478.5|482.37|478.27|7
1634825880000|2021-10-21 14:18:00|482.5|478.4|482.6|478.5|482.62|478.52|482.5|478.4|3
1634825890000|2021-10-21 14:18:10|482.68|478.58|482.6|478.5|482.69|478.59|482.6|478.5|3
1634825900000|2021-10-21 14:18:20|482.5|478.4|482.5|478.4|482.5|478.4|482.5|478.4|1
1634825910000|2021-10-21 14:18:30|482.45|478.35|482|477.9|482.45|478.35|482|477.9|14
1634825920000|2021-10-21 14:18:40|482.1|478|482.19|478.09|482.19|478.09|481.9|477.8|18
1634825930000|2021-10-21 14:18:50|482.2|478.1|482.08|477.98|482.4|478.3|482.06|477.96|21
1634825940000|2021-10-21 14:19:00|482.11|478.01|482.09|477.99|482.11|478.01|481.84|477.74|24
1634825950000|2021-10-21 14:19:10|482.1|478|482|477.9|482.15|478.05|482|477.9|17
1634825960000|2021-10-21 14:19:20|481.85|477.75|481.58|477.48|481.92|477.82|481.57|477.47|15
1634825970000|2021-10-21 14:19:30|481.53|477.43|481.28|477.18|481.66|477.56|481.28|477.18|21
1634825980000|2021-10-21 14:19:40|481.2|477.1|481.45|477.35|481.45|477.35|481.12|477.02|16
1634825990000|2021-10-21 14:19:50|481.4|477.3|481.4|477.3|481.4|477.3|481.39|477.29|3
1634826000000|2021-10-21 14:20:00|481.43|477.33|481.2|477.1|481.45|477.35|481.2|477.1|6
1634826010000|2021-10-21 14:20:10|481.27|477.17|481.5|477.4|481.55|477.45|481.27|477.17|7
1634826020000|2021-10-21 14:20:20|481.45|477.35|481.51|477.41|481.51|477.41|481.32|477.22|10
1634826030000|2021-10-21 14:20:30|481.36|477.26|481.56|477.46|481.66|477.56|481.3|477.2|10
1634826040000|2021-10-21 14:20:40|481.5|477.4|481.15|477.05|481.52|477.42|481.15|477.05|12
1634826050000|2021-10-21 14:20:50|481.26|477.16|480.84|476.74|481.26|477.16|480.84|476.74|16
1634826060000|2021-10-21 14:21:00|480.86|476.76|480.3|476.2|480.91|476.81|480.3|476.2|27
1634826070000|2021-10-21 14:21:10|480.25|476.15|480.05|475.95|480.35|476.25|480.05|475.95|9
1634826080000|2021-10-21 14:21:20|480.1|476|480.1|476|480.19|476.09|480.02|475.92|23
1634826090000|2021-10-21 14:21:30|480.13|476.03|480|475.9|480.2|476.1|479.97|475.87|15
1634826100000|2021-10-21 14:21:40|480.07|475.97|479.75|475.65|480.07|475.97|479.75|475.65|10
1634826110000|2021-10-21 14:21:50|479.7|475.6|479.43|475.33|479.83|475.73|479.43|475.33|16
1634826120000|2021-10-21 14:22:00|479.51|475.41|479.61|475.51|479.94|475.84|479.45|475.35|25
1634826130000|2021-10-21 14:22:10|479.5|475.4|479.31|475.21|479.5|475.4|479.28|475.18|16
1634826140000|2021-10-21 14:22:20|479.4|475.3|478.8|474.7|479.52|475.42|478.8|474.7|20
1634826150000|2021-10-21 14:22:30|478.75|474.65|479.2|475.1|479.24|475.14|478.75|474.65|20
1634826160000|2021-10-21 14:22:40|479.15|475.05|479.27|475.17|479.4|475.3|479.14|475.04|21
1634826170000|2021-10-21 14:22:50|479.15|475.05|479.63|475.53|479.63|475.53|479.12|475.02|22
1634826180000|2021-10-21 14:23:00|479.6|475.5|480.05|475.95|480.05|475.95|479.6|475.5|12
1634826190000|2021-10-21 14:23:10|479.8|475.7|480.1|476|480.1|476|479.8|475.7|4
1634826200000|2021-10-21 14:23:20|480.05|475.95|479.99|475.89|480.05|475.95|479.75|475.65|14
1634826210000|2021-10-21 14:23:30|480.01|475.91|480.49|476.39|480.49|476.39|479.93|475.83|20
1634826220000|2021-10-21 14:23:40|480.5|476.4|480.19|476.09|480.55|476.45|480.18|476.08|21
1634826230000|2021-10-21 14:23:50|480.21|476.11|480.81|476.71|480.81|476.71|480.21|476.11|23
1634826240000|2021-10-21 14:24:00|480.87|476.77|480.89|476.79|480.89|476.79|480.64|476.54|28
1634826250000|2021-10-21 14:24:10|480.88|476.78|480.64|476.54|480.92|476.82|480.64|476.54|15
1634826260000|2021-10-21 14:24:20|480.6|476.5|480.34|476.24|480.62|476.52|480.33|476.23|12
1634826270000|2021-10-21 14:24:30|480.36|476.26|479.94|475.84|480.36|476.26|479.94|475.84|30
1634826280000|2021-10-21 14:24:40|479.99|475.89|478.76|474.66|479.99|475.89|478.73|474.63|27
1634826290000|2021-10-21 14:24:50|478.43|474.33|477.61|473.51|478.43|474.33|476.7|472.6|28
1634826300000|2021-10-21 14:25:00|477.62|473.52|477.51|473.41|478.14|474.04|477.48|473.38|24
1634826310000|2021-10-21 14:25:10|477.74|473.64|476.94|472.84|477.74|473.64|476.72|472.62|27
1634826320000|2021-10-21 14:25:20|476.95|472.85|476.68|472.58|477.06|472.96|476.68|472.58|29
1634826330000|2021-10-21 14:25:30|476.61|472.51|474.77|470.67|476.8|472.7|474.77|470.67|28
1634826340000|2021-10-21 14:25:40|475|470.9|471.05|466.95|475.01|470.91|470.9|466.8|33
1634826350000|2021-10-21 14:25:50|471.3|467.2|471.95|467.85|472.3|468.2|471.3|467.2|16
1634826360000|2021-10-21 14:26:00|472.03|467.93|473.91|469.81|473.94|469.84|472|467.9|30
1634826370000|2021-10-21 14:26:10|474.08|469.98|473.84|469.74|474.43|470.33|473.79|469.69|28
1634826380000|2021-10-21 14:26:20|473.86|469.76|473.34|469.24|474.26|470.16|473.2|469.1|28
1634826390000|2021-10-21 14:26:30|473.26|469.16|473.27|469.17|474.28|470.18|473.15|469.05|34
1634826400000|2021-10-21 14:26:40|473.37|469.27|474.24|470.14|474.41|470.31|473.28|469.18|29
1634826410000|2021-10-21 14:26:50|474.26|470.16|473.35|469.25|474.26|470.16|473.35|469.25|27
1634826420000|2021-10-21 14:27:00|473.3|469.2|473.75|469.65|474.12|470.02|473.3|469.2|26
1634826430000|2021-10-21 14:27:10|473.8|469.7|474.72|470.62|474.82|470.72|473.8|469.7|31
1634826440000|2021-10-21 14:27:20|474.74|470.64|475.73|471.63|475.77|471.67|474.68|470.58|28
1634826450000|2021-10-21 14:27:30|475.75|471.65|475.38|471.28|475.75|471.65|474.94|470.84|35
1634826460000|2021-10-21 14:27:40|475.34|471.24|475.66|471.56|475.67|471.57|474.6|470.5|31
1634826470000|2021-10-21 14:27:50|476.05|471.95|476.11|472.01|476.11|472.01|475.64|471.54|26
1634826480000|2021-10-21 14:28:00|476.1|472|476.18|472.08|476.35|472.25|476.03|471.93|24
1634826490000|2021-10-21 14:28:10|476.2|472.1|475.86|471.76|476.49|472.39|475.86|471.76|23
1634826500000|2021-10-21 14:28:20|475.8|471.7|475.6|471.5|475.91|471.81|475.41|471.31|26
1634826510000|2021-10-21 14:28:30|475.65|471.55|474.66|470.56|475.65|471.55|474.49|470.39|26
1634826520000|2021-10-21 14:28:40|474.65|470.55|474.07|469.97|474.65|470.55|474.04|469.94|27
1634826530000|2021-10-21 14:28:50|474.1|470|474.35|470.25|474.35|470.25|473.95|469.85|24
1634826540000|2021-10-21 14:29:00|474.39|470.29|473.88|469.78|474.39|470.29|473.82|469.72|19
1634826550000|2021-10-21 14:29:10|473.91|469.81|473.2|469.1|473.91|469.81|472.74|468.64|29
1634826560000|2021-10-21 14:29:20|473.45|469.35|473.57|469.47|473.57|469.47|473.1|469|21
1634826570000|2021-10-21 14:29:30|473.63|469.53|473.14|469.04|473.72|469.62|473.11|469.01|26
1634826580000|2021-10-21 14:29:40|473.15|469.05|473.47|469.37|473.54|469.44|473.13|469.03|24
1634826590000|2021-10-21 14:29:50|473.45|469.35|473.99|469.89|474.04|469.94|473.33|469.23|31
1634826600000|2021-10-21 14:30:00|474|469.9|474.67|470.57|474.67|470.57|474|469.9|32
1634826610000|2021-10-21 14:30:10|474.61|470.51|475.6|471.5|475.6|471.5|474.58|470.48|32
1634826620000|2021-10-21 14:30:20|475.63|471.53|475.72|471.62|475.72|471.62|475.47|471.37|34
1634826630000|2021-10-21 14:30:30|475.73|471.63|476|471.9|476.21|472.11|475.73|471.63|32
1634826640000|2021-10-21 14:30:40|476.02|471.92|475.66|471.56|476.05|471.95|475.34|471.24|25
1634826650000|2021-10-21 14:30:50|475.65|471.55|475.85|471.75|475.85|471.75|475.46|471.36|22
1634826660000|2021-10-21 14:31:00|475.95|471.85|475.67|471.57|475.95|471.85|475.67|471.57|11
1634826670000|2021-10-21 14:31:10|475.66|471.56|475.4|471.3|475.66|471.56|475.2|471.1|25
1634826680000|2021-10-21 14:31:20|475.47|471.37|475.12|471.02|475.6|471.5|475.1|471|20
1634826690000|2021-10-21 14:31:30|475.1|471|475.43|471.33|475.43|471.33|474.95|470.85|24
1634826700000|2021-10-21 14:31:40|475.45|471.35|475.55|471.45|475.71|471.61|475.45|471.35|23
1634826710000|2021-10-21 14:31:50|475.54|471.44|475.98|471.88|475.98|471.88|475.54|471.44|26
1634826720000|2021-10-21 14:32:00|475.97|471.87|475.49|471.39|475.97|471.87|475.49|471.39|23
1634826730000|2021-10-21 14:32:10|475.47|471.37|474.94|470.84|475.5|471.4|474.94|470.84|16
1634826740000|2021-10-21 14:32:20|474.92|470.82|474.55|470.45|474.92|470.82|474.55|470.45|19
1634826750000|2021-10-21 14:32:30|474.5|470.4|473.95|469.85|474.5|470.4|473.8|469.7|21
1634826760000|2021-10-21 14:32:40|473.8|469.7|474.2|470.1|474.2|470.1|473.8|469.7|13
1634826770000|2021-10-21 14:32:50|474.3|470.2|474.26|470.16|474.53|470.43|474.25|470.15|23
1634826780000|2021-10-21 14:33:00|474.23|470.13|474.07|469.97|474.46|470.36|474.07|469.97|21
1634826790000|2021-10-21 14:33:10|474.02|469.92|473.2|469.1|474.07|469.97|473.2|469.1|27
1634826800000|2021-10-21 14:33:20|473.22|469.12|472|467.9|473.26|469.16|472|467.9|21
1634826810000|2021-10-21 14:33:30|472.03|467.93|472.66|468.56|472.66|468.56|471.82|467.72|30
1634826820000|2021-10-21 14:33:40|472.65|468.55|472.6|468.5|472.93|468.83|472.58|468.48|28
1634826830000|2021-10-21 14:33:50|472.53|468.43|473.13|469.03|473.13|469.03|472.34|468.24|21
1634826840000|2021-10-21 14:34:00|473.1|469|472.43|468.33|473.1|469|472.43|468.33|21
1634826850000|2021-10-21 14:34:10|472.41|468.31|472.81|468.71|473.15|469.05|472.41|468.31|26
1634826860000|2021-10-21 14:34:20|472.7|468.6|473.53|469.43|473.53|469.43|472.64|468.54|27
1634826870000|2021-10-21 14:34:30|473.55|469.45|474.11|470.01|474.11|470.01|473.55|469.45|16
1634826880000|2021-10-21 14:34:40|474.05|469.95|473.96|469.86|474.1|470|473.82|469.72|20
1634826890000|2021-10-21 14:34:50|473.97|469.87|474.18|470.08|474.18|470.08|473.92|469.82|19
1634826900000|2021-10-21 14:35:00|474.22|470.12|474.06|469.96|474.29|470.19|474.06|469.96|26
1634826910000|2021-10-21 14:35:10|474.07|469.97|474.72|470.62|474.75|470.65|474.07|469.97|28
1634826920000|2021-10-21 14:35:20|474.73|470.63|474.77|470.67|474.91|470.81|474.69|470.59|29
1634826930000|2021-10-21 14:35:30|474.78|470.68|474.6|470.5|474.84|470.74|474.54|470.44|31
1634826940000|2021-10-21 14:35:40|474.59|470.49|474.63|470.53|474.77|470.67|474.51|470.41|27
1634826950000|2021-10-21 14:35:50|474.56|470.46|474.17|470.07|474.57|470.47|474.16|470.06|30
1634826960000|2021-10-21 14:36:00|474.16|470.06|474.47|470.37|474.47|470.37|473.92|469.82|19
1634826970000|2021-10-21 14:36:10|474.46|470.36|474.3|470.2|474.5|470.4|474.3|470.2|12
1634826980000|2021-10-21 14:36:20|474.15|470.05|474|469.9|474.32|470.22|473.85|469.75|19
1634826990000|2021-10-21 14:36:30|473.89|469.79|473.26|469.16|474|469.9|473.16|469.06|21
1634827000000|2021-10-21 14:36:40|473.31|469.21|473.69|469.59|473.76|469.66|473.31|469.21|18
1634827010000|2021-10-21 14:36:50|473.68|469.58|472.7|468.6|473.69|469.59|472.63|468.53|26
1634827020000|2021-10-21 14:37:00|472.75|468.65|472.65|468.55|472.85|468.75|472.65|468.55|13
1634827030000|2021-10-21 14:37:10|472.64|468.54|472.9|468.8|472.9|468.8|472.64|468.54|12
1634827040000|2021-10-21 14:37:20|472.95|468.85|473.16|469.06|473.17|469.07|472.95|468.85|4
1634827050000|2021-10-21 14:37:30|473.23|469.13|473.31|469.21|473.4|469.3|473.2|469.1|10
1634827060000|2021-10-21 14:37:40|473.44|469.34|473.65|469.55|473.65|469.55|473.44|469.34|6
1634827070000|2021-10-21 14:37:50|473.8|469.7|473.7|469.6|473.81|469.71|473.7|469.6|4
1634827080000|2021-10-21 14:38:00|473.8|469.7|473.85|469.75|474.08|469.98|473.8|469.7|14
1634827090000|2021-10-21 14:38:10|473.9|469.8|474.23|470.13|474.23|470.13|473.89|469.79|9
1634827100000|2021-10-21 14:38:20|474.24|470.14|474.7|470.6|474.7|470.6|474.24|470.14|13
1634827110000|2021-10-21 14:38:30|474.6|470.5|474.7|470.6|474.75|470.65|474.5|470.4|7
1634827120000|2021-10-21 14:38:40|474.75|470.65|474.75|470.65|474.8|470.7|474.7|470.6|6
1634827130000|2021-10-21 14:38:50|474.7|470.6|474.8|470.7|474.8|470.7|474.7|470.6|3
1634827140000|2021-10-21 14:39:00|474.7|470.6|474.65|470.55|474.7|470.6|474.65|470.55|2
1634827150000|2021-10-21 14:39:10|474.7|470.6|474.58|470.48|474.7|470.6|474.54|470.44|5
1634827160000|2021-10-21 14:39:20|474.54|470.44|474.8|470.7|474.8|470.7|474.52|470.42|9
1634827170000|2021-10-21 14:39:30|474.77|470.67|474.6|470.5|474.8|470.7|474.57|470.47|8
1634827180000|2021-10-21 14:39:40|474.64|470.54|474.43|470.33|474.65|470.55|474.43|470.33|8
1634827190000|2021-10-21 14:39:50|474.51|470.41|474.51|470.41|474.53|470.43|474.46|470.36|7
1634827200000|2021-10-21 14:40:00|474.68|470.58|474.9|470.8|474.9|470.8|474.68|470.58|2
1634827210000|2021-10-21 14:40:10|474.97|470.87|475.17|471.07|475.17|471.07|474.97|470.87|3
1634827220000|2021-10-21 14:40:20|475.3|471.2|475.28|471.18|475.3|471.2|475.2|471.1|9
1634827230000|2021-10-21 14:40:30|475.29|471.19|475.49|471.39|475.49|471.39|475.28|471.18|8
1634827240000|2021-10-21 14:40:40|475.47|471.37|475.39|471.29|475.51|471.41|475.38|471.28|9
1634827250000|2021-10-21 14:40:50|475.4|471.3|475.72|471.62|475.72|471.62|475.4|471.3|16
1634827260000|2021-10-21 14:41:00|475.71|471.61|475.77|471.67|475.77|471.67|475.71|471.61|11
1634827270000|2021-10-21 14:41:10|475.78|471.68|475.78|471.68|475.83|471.73|475.7|471.6|25
1634827280000|2021-10-21 14:41:20|475.79|471.69|475.7|471.6|475.8|471.7|475.65|471.55|23
1634827290000|2021-10-21 14:41:30|475.75|471.65|475.6|471.5|475.8|471.7|475.6|471.5|8
1634827300000|2021-10-21 14:41:40|475.7|471.6|475.95|471.85|475.95|471.85|475.7|471.6|8
1634827310000|2021-10-21 14:41:50|475.8|471.7|475.8|471.7|475.8|471.7|475.8|471.7|1
1634827320000|2021-10-21 14:42:00|475.79|471.69|475.77|471.67|475.8|471.7|475.71|471.61|7
1634827330000|2021-10-21 14:42:10|475.7|471.6|475.1|471|475.7|471.6|475.05|470.95|10
1634827340000|2021-10-21 14:42:20|475.13|471.03|475|470.9|475.53|471.43|475|470.9|15
1634827350000|2021-10-21 14:42:30|474.9|470.8|474.98|470.88|475.04|470.94|474.8|470.7|18
1634827360000|2021-10-21 14:42:40|474.96|470.86|475|470.9|475.13|471.03|474.94|470.84|19
1634827370000|2021-10-21 14:42:50|474.9|470.8|475.2|471.1|475.3|471.2|474.9|470.8|13
1634827380000|2021-10-21 14:43:00|475.15|471.05|475.25|471.15|475.4|471.3|475.05|470.95|10
1634827390000|2021-10-21 14:43:10|475.3|471.2|475.65|471.55|475.65|471.55|475.3|471.2|6
1634827400000|2021-10-21 14:43:20|475.7|471.6|475.5|471.4|475.7|471.6|475.5|471.4|4
1634827410000|2021-10-21 14:43:30|475.7|471.6|475.7|471.6|475.7|471.6|475.53|471.43|6
1634827420000|2021-10-21 14:43:40|475.8|471.7|475.7|471.6|475.8|471.7|475.6|471.5|6
1634827430000|2021-10-21 14:43:50|475.72|471.62|475.83|471.73|475.83|471.73|475.72|471.62|4
1634827440000|2021-10-21 14:44:00|475.8|471.7|475.95|471.85|475.95|471.85|475.8|471.7|3
1634827450000|2021-10-21 14:44:10|475.9|471.8|475.9|471.8|476|471.9|475.9|471.8|3
1634827460000|2021-10-21 14:44:20|475.95|471.85|476.3|472.2|476.3|472.2|475.95|471.85|6
1634827470000|2021-10-21 14:44:30|476.4|472.3|476.2|472.1|476.45|472.35|476.2|472.1|7
1634827480000|2021-10-21 14:44:40|476.1|472|476.23|472.13|476.27|472.17|476.1|472|12
1634827490000|2021-10-21 14:44:50|476.22|472.12|476.46|472.36|476.47|472.37|476.15|472.05|17
1634827500000|2021-10-21 14:45:00|476.48|472.38|476.63|472.53|476.64|472.54|476.48|472.38|8
1634827510000|2021-10-21 14:45:10|476.64|472.54|476.59|472.49|476.69|472.59|476.53|472.43|20
1634827520000|2021-10-21 14:45:20|476.7|472.6|476.6|472.5|476.7|472.6|476.5|472.4|6
1634827530000|2021-10-21 14:45:30|476.65|472.55|476.2|472.1|476.65|472.55|476.2|472.1|4
1634827540000|2021-10-21 14:45:40|476.29|472.19|476.6|472.5|476.65|472.55|476.29|472.19|12
1634827550000|2021-10-21 14:45:50|476.5|472.4|476.2|472.1|476.5|472.4|476.2|472.1|6
1634827560000|2021-10-21 14:46:00|476.25|472.15|476.15|472.05|476.3|472.2|476|471.9|9
1634827570000|2021-10-21 14:46:10|476.2|472.1|476.42|472.32|476.42|472.32|476.2|472.1|10
1634827580000|2021-10-21 14:46:20|476.33|472.23|476.4|472.3|476.4|472.3|476.24|472.14|8
1634827590000|2021-10-21 14:46:30|476.34|472.24|476|471.9|476.4|472.3|476|471.9|14
1634827600000|2021-10-21 14:46:40|476.05|471.95|476.12|472.02|476.38|472.28|476|471.9|12
1634827610000|2021-10-21 14:46:50|476.17|472.07|476.14|472.04|476.2|472.1|476.06|471.96|17
1634827620000|2021-10-21 14:47:00|476.15|472.05|476|471.9|476.2|472.1|475.97|471.87|8
1634827630000|2021-10-21 14:47:10|475.8|471.7|475.7|471.6|475.8|471.7|475.7|471.6|2
1634827640000|2021-10-21 14:47:20|475.6|471.5|475.1|471|475.61|471.51|474.97|470.87|15
1634827650000|2021-10-21 14:47:30|475|470.9|474.7|470.6|475|470.9|474.6|470.5|7
1634827660000|2021-10-21 14:47:40|474.6|470.5|475.3|471.2|475.3|471.2|474.6|470.5|15
1634827670000|2021-10-21 14:47:50|475.25|471.15|475.22|471.12|475.36|471.26|475.2|471.1|7
1634827680000|2021-10-21 14:48:00|475.2|471.1|475.26|471.16|475.3|471.2|475.18|471.08|13
1634827690000|2021-10-21 14:48:10|475.6|471.5|475.35|471.25|475.6|471.5|475.35|471.25|6
1634827700000|2021-10-21 14:48:20|475.3|471.2|475.24|471.14|475.3|471.2|475.1|471|8
1634827710000|2021-10-21 14:48:30|475.4|471.3|475.65|471.55|475.65|471.55|475.4|471.3|5
1634827720000|2021-10-21 14:48:40|475.6|471.5|475.4|471.3|475.6|471.5|475.4|471.3|3
1634827730000|2021-10-21 14:48:50|475.25|471.15|475|470.9|475.25|471.15|475|470.9|7
1634827740000|2021-10-21 14:49:00|474.9|470.8|475|470.9|475.1|471|474.9|470.8|5
1634827750000|2021-10-21 14:49:10|474.85|470.75|475.19|471.09|475.19|471.09|474.85|470.75|13
1634827760000|2021-10-21 14:49:20|475.22|471.12|475.42|471.32|475.42|471.32|475.22|471.12|16
1634827770000|2021-10-21 14:49:30|475.43|471.33|475.62|471.52|475.62|471.52|475.43|471.33|11
1634827780000|2021-10-21 14:49:40|475.5|471.4|475.56|471.46|475.56|471.46|475.38|471.28|9
1634827790000|2021-10-21 14:49:50|475.57|471.47|475.54|471.44|475.57|471.47|475.48|471.38|7
1634827800000|2021-10-21 14:50:00|475.55|471.45|475.49|471.39|475.55|471.45|475.29|471.19|19
1634827810000|2021-10-21 14:50:10|475.5|471.4|475.3|471.2|475.54|471.44|475.28|471.18|15
1634827820000|2021-10-21 14:50:20|475.4|471.3|475.5|471.4|475.6|471.5|475.4|471.3|4
1634827830000|2021-10-21 14:50:30|475.45|471.35|475.3|471.2|475.5|471.4|475.3|471.2|5
1634827860000|2021-10-21 14:51:00|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634827870000|2021-10-21 14:51:10|475.3|471.2|475.4|471.3|475.6|471.5|475.3|471.2|5
1634827880000|2021-10-21 14:51:20|475.3|471.2|475.39|471.29|475.44|471.34|475.17|471.07|22
1634827890000|2021-10-21 14:51:30|475.4|471.3|475.92|471.82|475.93|471.83|475.4|471.3|20
1634827900000|2021-10-21 14:51:40|475.89|471.79|475.63|471.53|475.93|471.83|475.61|471.51|20
1634827910000|2021-10-21 14:51:50|475.67|471.57|475.67|471.57|475.67|471.57|475.53|471.43|13
1634827920000|2021-10-21 14:52:00|475.68|471.58|475.79|471.69|475.8|471.7|475.68|471.58|7
1634827930000|2021-10-21 14:52:10|475.82|471.72|475.73|471.63|475.82|471.72|475.72|471.62|13
1634827940000|2021-10-21 14:52:20|475.72|471.62|475.72|471.62|475.72|471.62|475.72|471.62|1
1634827950000|2021-10-21 14:52:30|475.7|471.6|475.71|471.61|475.71|471.61|475.7|471.6|2
1634827960000|2021-10-21 14:52:40|475.72|471.62|475.52|471.42|475.72|471.62|475.52|471.42|8
1634827970000|2021-10-21 14:52:50|475.5|471.4|475.55|471.45|475.55|471.45|475.5|471.4|6
1634827980000|2021-10-21 14:53:00|475.6|471.5|475.3|471.2|475.6|471.5|475.3|471.2|7
1634827990000|2021-10-21 14:53:10|475.35|471.25|475.35|471.25|475.6|471.5|475.35|471.25|5
1634828000000|2021-10-21 14:53:20|475.3|471.2|475|470.9|475.3|471.2|475|470.9|5
1634828010000|2021-10-21 14:53:30|474.95|470.85|475.1|471|475.1|471|474.95|470.85|5
1634828020000|2021-10-21 14:53:40|475.15|471.05|475.1|471|475.15|471.05|475.1|471|2
1634828030000|2021-10-21 14:53:50|475.12|471.02|474.87|470.77|475.13|471.03|474.86|470.76|14
1634828040000|2021-10-21 14:54:00|474.85|470.75|474.15|470.05|474.89|470.79|474.12|470.02|30
1634828050000|2021-10-21 14:54:10|474.11|470.01|474.09|469.99|474.2|470.1|473.8|469.7|26
1634828060000|2021-10-21 14:54:20|474.27|470.17|474.3|470.2|474.33|470.23|474.1|470|18
1634828070000|2021-10-21 14:54:30|474.35|470.25|473.9|469.8|474.35|470.25|473.9|469.8|9
1634828080000|2021-10-21 14:54:40|473.92|469.82|474.59|470.49|474.59|470.49|473.92|469.82|15
1634828090000|2021-10-21 14:54:50|474.4|470.3|474.3|470.2|474.4|470.3|474.3|470.2|8
1634828100000|2021-10-21 14:55:00|474.39|470.29|474.5|470.4|474.5|470.4|474.39|470.29|4
1634828110000|2021-10-21 14:55:10|474.6|470.5|475.24|471.14|475.24|471.14|474.6|470.5|11
1634828120000|2021-10-21 14:55:20|475.26|471.16|474.8|470.7|475.37|471.27|474.8|470.7|15
1634828130000|2021-10-21 14:55:30|474.89|470.79|474.6|470.5|474.89|470.79|474.5|470.4|10
1634828140000|2021-10-21 14:55:40|474.67|470.57|474.9|470.8|474.9|470.8|474.67|470.57|9
1634828150000|2021-10-21 14:55:50|475|470.9|475.34|471.24|475.34|471.24|475|470.9|7
1634828160000|2021-10-21 14:56:00|475.4|471.3|475.25|471.15|475.4|471.3|475.25|471.15|7
1634828170000|2021-10-21 14:56:10|475.26|471.16|475|470.9|475.26|471.16|475|470.9|4
1634828180000|2021-10-21 14:56:20|474.9|470.8|474.9|470.8|474.95|470.85|474.8|470.7|12
1634828190000|2021-10-21 14:56:30|474.82|470.72|474.3|470.2|474.82|470.72|474.3|470.2|26
1634828200000|2021-10-21 14:56:40|474.4|470.3|474.6|470.5|474.6|470.5|474.4|470.3|6
1634828210000|2021-10-21 14:56:50|474.5|470.4|474.64|470.54|474.64|470.54|474.5|470.4|5
1634828220000|2021-10-21 14:57:00|474.7|470.6|474.9|470.8|474.9|470.8|474.7|470.6|3
1634828230000|2021-10-21 14:57:10|474.95|470.85|475|470.9|475|470.9|474.9|470.8|4
1634828240000|2021-10-21 14:57:20|474.99|470.89|475.1|471|475.1|471|474.99|470.89|4
1634828250000|2021-10-21 14:57:30|474.9|470.8|474.9|470.8|474.93|470.83|474.85|470.75|5
1634828260000|2021-10-21 14:57:40|475|470.9|475.05|470.95|475.1|471|475|470.9|5
1634828270000|2021-10-21 14:57:50|475|470.9|475.1|471|475.1|471|474.94|470.84|7
1634828280000|2021-10-21 14:58:00|475.2|471.1|475.1|471|475.2|471.1|475.1|471|2
1634828290000|2021-10-21 14:58:10|475|470.9|475|470.9|475|470.9|475|470.9|1
1634828300000|2021-10-21 14:58:20|474.93|470.83|474.9|470.8|474.93|470.83|474.9|470.8|2
1634828310000|2021-10-21 14:58:30|474.7|470.6|474.62|470.52|474.7|470.6|474.6|470.5|5
1634828320000|2021-10-21 14:58:40|474.67|470.57|474.4|470.3|474.67|470.57|474.4|470.3|17
1634828330000|2021-10-21 14:58:50|474.35|470.25|474.25|470.15|474.35|470.25|474.2|470.1|4
1634828340000|2021-10-21 14:59:00|474.31|470.21|474.25|470.15|474.48|470.38|474.25|470.15|8
1634828350000|2021-10-21 14:59:10|474.3|470.2|474.1|470|474.3|470.2|474.1|470|5
1634828360000|2021-10-21 14:59:20|474.13|470.03|473.95|469.85|474.15|470.05|473.95|469.85|11
1634828370000|2021-10-21 14:59:30|474|469.9|474|469.9|474.15|470.05|473.95|469.85|9
1634828380000|2021-10-21 14:59:40|473.9|469.8|473.9|469.8|474.05|469.95|473.9|469.8|7
1634828390000|2021-10-21 14:59:50|473.95|469.85|474.25|470.15|474.45|470.35|473.95|469.85|9
1634828400000|2021-10-21 15:00:00|474.15|470.05|473.4|469.3|474.15|470.05|473.4|469.3|17
1634828410000|2021-10-21 15:00:10|473.53|469.43|474.2|470.1|474.2|470.1|473.53|469.43|11
1634828420000|2021-10-21 15:00:20|474.3|470.2|474.68|470.58|474.68|470.58|474.3|470.2|8
1634828430000|2021-10-21 15:00:30|474.72|470.62|475.1|471|475.35|471.25|474.72|470.62|13
1634828440000|2021-10-21 15:00:40|475.25|471.15|475.62|471.52|475.62|471.52|475.25|471.15|8
1634828450000|2021-10-21 15:00:50|475.61|471.51|475.39|471.29|475.61|471.51|475.29|471.19|26
1634828460000|2021-10-21 15:01:00|475.4|471.3|475.79|471.69|475.79|471.69|475.4|471.3|20
1634828470000|2021-10-21 15:01:10|475.81|471.71|475.52|471.42|475.81|471.71|475.51|471.41|15
1634828480000|2021-10-21 15:01:20|475.53|471.43|475.79|471.69|475.86|471.76|475.36|471.26|31
1634828490000|2021-10-21 15:01:30|475.78|471.68|475.45|471.35|475.79|471.69|475.36|471.26|23
1634828500000|2021-10-21 15:01:40|475.48|471.38|475.5|471.4|475.59|471.49|475.41|471.31|10
1634828510000|2021-10-21 15:01:50|475.48|471.38|475.83|471.73|475.83|471.73|475.48|471.38|6
1634828520000|2021-10-21 15:02:00|475.91|471.81|476.2|472.1|476.2|472.1|475.91|471.81|5
1634828530000|2021-10-21 15:02:10|476.3|472.2|476.3|472.2|476.3|472.2|476.2|472.1|5
1634828540000|2021-10-21 15:02:20|476.35|472.25|476.35|472.25|476.35|472.25|476.35|472.25|1
1634828550000|2021-10-21 15:02:30|476.2|472.1|476.2|472.1|476.2|472.1|476.2|472.1|1
1634828560000|2021-10-21 15:02:40|476.3|472.2|476.3|472.2|476.4|472.3|476.3|472.2|4
1634828570000|2021-10-21 15:02:50|476.53|472.43|476.49|472.39|476.53|472.43|476.49|472.39|2
1634828580000|2021-10-21 15:03:00|476.3|472.2|476.2|472.1|476.35|472.25|476.2|472.1|4
1634828590000|2021-10-21 15:03:10|476.3|472.2|476.35|472.25|476.36|472.26|476.3|472.2|4
1634828600000|2021-10-21 15:03:20|476.5|472.4|476.2|472.1|476.5|472.4|476.2|472.1|3
1634828610000|2021-10-21 15:03:30|476.1|472|475.9|471.8|476.1|472|475.8|471.7|6
1634828620000|2021-10-21 15:03:40|475.85|471.75|475.65|471.55|475.88|471.78|475.6|471.5|25
1634828630000|2021-10-21 15:03:50|475.58|471.48|475.35|471.25|475.58|471.48|475.3|471.2|7
1634828640000|2021-10-21 15:04:00|475.36|471.26|475.39|471.29|475.44|471.34|475.28|471.18|10
1634828650000|2021-10-21 15:04:10|475.4|471.3|475|470.9|475.5|471.4|475|470.9|15
1634828660000|2021-10-21 15:04:20|475.01|470.91|474.6|470.5|475.01|470.91|474.6|470.5|10
1634828670000|2021-10-21 15:04:30|474.62|470.52|474.4|470.3|474.62|470.52|474.4|470.3|8
1634828680000|2021-10-21 15:04:40|474.45|470.35|474.65|470.55|474.65|470.55|474.4|470.3|11
1634828690000|2021-10-21 15:04:50|474.68|470.58|474.41|470.31|474.69|470.59|474.34|470.24|10
1634828700000|2021-10-21 15:05:00|474.4|470.3|474.45|470.35|474.5|470.4|474|469.9|16
1634828710000|2021-10-21 15:05:10|474.53|470.43|474.1|470|474.6|470.5|474.1|470|12
1634828720000|2021-10-21 15:05:20|474.14|470.04|474.18|470.08|474.2|470.1|473.9|469.8|10
1634828730000|2021-10-21 15:05:30|474.3|470.2|473.9|469.8|474.38|470.28|473.9|469.8|11
1634828740000|2021-10-21 15:05:40|473.94|469.84|473.89|469.79|473.95|469.85|473.8|469.7|7
1634828750000|2021-10-21 15:05:50|473.9|469.8|473.5|469.4|473.9|469.8|473.4|469.3|8
1634828760000|2021-10-21 15:06:00|473.47|469.37|473.45|469.35|473.54|469.44|473.44|469.34|8
1634828770000|2021-10-21 15:06:10|473.5|469.4|473.4|469.3|473.6|469.5|473.4|469.3|6
1634828780000|2021-10-21 15:06:20|473.3|469.2|472.9|468.8|473.3|469.2|472.9|468.8|9
1634828790000|2021-10-21 15:06:30|472.95|468.85|472.85|468.75|473|468.9|472.7|468.6|15
1634828800000|2021-10-21 15:06:40|472.8|468.7|472.8|468.7|473.05|468.95|472.76|468.66|10
1634828810000|2021-10-21 15:06:50|472.84|468.74|472.21|468.11|472.84|468.74|472.21|468.11|9
1634828820000|2021-10-21 15:07:00|472.18|468.08|470.5|466.4|472.18|468.08|470.5|466.4|20
1634828830000|2021-10-21 15:07:10|470.3|466.2|470.61|466.51|470.61|466.51|470.13|466.03|17
1634828840000|2021-10-21 15:07:20|470.66|466.56|471.07|466.97|471.11|467.01|470.66|466.56|16
1634828850000|2021-10-21 15:07:30|471.35|467.25|470.88|466.78|471.5|467.4|470.7|466.6|23
1634828860000|2021-10-21 15:07:40|470.9|466.8|471.13|467.03|471.3|467.2|470.8|466.7|21
1634828870000|2021-10-21 15:07:50|471.25|467.15|471.53|467.43|471.55|467.45|471.22|467.12|7
1634828880000|2021-10-21 15:08:00|471.64|467.54|471.7|467.6|471.95|467.85|471.64|467.54|12
1634828890000|2021-10-21 15:08:10|471.85|467.75|471.85|467.75|472|467.9|471.8|467.7|6
1634828900000|2021-10-21 15:08:20|472|467.9|472.15|468.05|472.15|468.05|471.95|467.85|6
1634828910000|2021-10-21 15:08:30|472.1|468|472.72|468.62|472.72|468.62|472.1|468|18
1634828920000|2021-10-21 15:08:40|472.73|468.63|472.43|468.33|472.86|468.76|472.41|468.31|30
1634828930000|2021-10-21 15:08:50|472.44|468.34|472.65|468.55|472.73|468.63|472.44|468.34|28
1634828940000|2021-10-21 15:09:00|472.63|468.53|472.5|468.4|472.63|468.53|472.27|468.17|19
1634828950000|2021-10-21 15:09:10|472.45|468.35|472.55|468.45|472.6|468.5|472.45|468.35|7
1634828960000|2021-10-21 15:09:20|472.5|468.4|472.81|468.71|472.81|468.71|472.5|468.4|9
1634828970000|2021-10-21 15:09:30|472.72|468.62|472.19|468.09|472.77|468.67|472.1|468|15
1634828980000|2021-10-21 15:09:40|472.2|468.1|472.25|468.15|472.37|468.27|472.1|468|12
1634828990000|2021-10-21 15:09:50|472.2|468.1|472.3|468.2|472.3|468.2|471.9|467.8|17
1634829000000|2021-10-21 15:10:00|472.29|468.19|472.25|468.15|472.49|468.39|472.1|468|12
1634829010000|2021-10-21 15:10:10|472.2|468.1|471.98|467.88|472.28|468.18|471.85|467.75|12
1634829020000|2021-10-21 15:10:20|471.85|467.75|472.2|468.1|472.2|468.1|471.8|467.7|14
1634829030000|2021-10-21 15:10:30|472.1|468|471.81|467.71|472.1|468|471.5|467.4|18
1634829040000|2021-10-21 15:10:40|471.6|467.5|472.12|468.02|472.25|468.15|471.6|467.5|13
1634829050000|2021-10-21 15:10:50|472.11|468.01|472.25|468.15|472.25|468.15|471.8|467.7|14
1634829060000|2021-10-21 15:11:00|472.1|468|471.5|467.4|472.18|468.08|471.5|467.4|16
1634829070000|2021-10-21 15:11:10|471.61|467.51|471.7|467.6|471.8|467.7|471.61|467.51|5
1634829080000|2021-10-21 15:11:20|471.74|467.64|472.06|467.96|472.06|467.96|471.7|467.6|22
1634829090000|2021-10-21 15:11:30|472.07|467.97|471.8|467.7|472.11|468.01|471.63|467.53|20
1634829100000|2021-10-21 15:11:40|471.77|467.67|471.51|467.41|471.78|467.68|471.5|467.4|20
1634829110000|2021-10-21 15:11:50|471.5|467.4|471.7|467.6|471.87|467.77|471.48|467.38|21
1634829120000|2021-10-21 15:12:00|471.74|467.64|472.14|468.04|472.16|468.06|471.61|467.51|29
1634829130000|2021-10-21 15:12:10|472.12|468.02|472.18|468.08|472.19|468.09|471.97|467.87|17
1634829140000|2021-10-21 15:12:20|472.19|468.09|472.2|468.1|472.4|468.3|472.19|468.09|13
1634829150000|2021-10-21 15:12:30|472.35|468.25|472.5|468.4|472.5|468.4|472.32|468.22|7
1634829160000|2021-10-21 15:12:40|472.4|468.3|472.75|468.65|472.75|468.65|472.35|468.25|14
1634829170000|2021-10-21 15:12:50|472.7|468.6|472.76|468.66|472.76|468.66|472.6|468.5|6
1634829180000|2021-10-21 15:13:00|472.7|468.6|471.8|467.7|472.7|468.6|471.8|467.7|12
1634829190000|2021-10-21 15:13:10|471.9|467.8|472.2|468.1|472.2|468.1|471.85|467.75|8
1634829200000|2021-10-21 15:13:20|472.25|468.15|472.3|468.2|472.3|468.2|472.25|468.15|2
1634829210000|2021-10-21 15:13:30|472.35|468.25|472.4|468.3|472.4|468.3|472.3|468.2|6
1634829220000|2021-10-21 15:13:40|472.5|468.4|472.51|468.41|472.51|468.41|472.5|468.4|4
1634829230000|2021-10-21 15:13:50|472.5|468.4|472.55|468.45|472.55|468.45|472.5|468.4|4
1634829240000|2021-10-21 15:14:00|472.57|468.47|472.8|468.7|472.9|468.8|472.57|468.47|7
1634829250000|2021-10-21 15:14:10|472.82|468.72|472.9|468.8|472.9|468.8|472.8|468.7|3
1634829260000|2021-10-21 15:14:20|473.03|468.93|472.9|468.8|473.1|469|472.9|468.8|10
1634829270000|2021-10-21 15:14:30|472.94|468.84|473.29|469.19|473.34|469.24|472.94|468.84|7
1634829280000|2021-10-21 15:14:40|473.3|469.2|473.4|469.3|473.4|469.3|473.3|469.2|6
1634829290000|2021-10-21 15:14:50|473.51|469.41|473.48|469.38|473.66|469.56|473.4|469.3|10
1634829300000|2021-10-21 15:15:00|473.3|469.2|472.87|468.77|473.35|469.25|472.8|468.7|10
1634829310000|2021-10-21 15:15:10|472.65|468.55|472.84|468.74|472.85|468.75|472.65|468.55|8
1634829320000|2021-10-21 15:15:20|472.88|468.78|473.5|469.4|473.5|469.4|472.88|468.78|14
1634829330000|2021-10-21 15:15:30|473.55|469.45|473.5|469.4|473.66|469.56|473.5|469.4|11
1634829340000|2021-10-21 15:15:40|473.4|469.3|473.5|469.4|473.5|469.4|473.4|469.3|5
1634829350000|2021-10-21 15:15:50|473.54|469.44|473.3|469.2|473.65|469.55|473.3|469.2|11
1634829360000|2021-10-21 15:16:00|473.33|469.23|473.1|469|473.48|469.38|473.1|469|14
1634829370000|2021-10-21 15:16:10|473.25|469.15|473.4|469.3|473.4|469.3|473.22|469.12|4
1634829380000|2021-10-21 15:16:20|473.43|469.33|472.72|468.62|473.43|469.33|472.7|468.6|17
1634829390000|2021-10-21 15:16:30|472.71|468.61|472.36|468.26|472.73|468.63|472.33|468.23|29
1634829400000|2021-10-21 15:16:40|472.38|468.28|472.9|468.8|472.9|468.8|472.38|468.28|19
1634829410000|2021-10-21 15:16:50|472.89|468.79|472.59|468.49|472.89|468.79|472.59|468.49|14
1634829420000|2021-10-21 15:17:00|472.58|468.48|472.3|468.2|472.66|468.56|472.2|468.1|12
1634829430000|2021-10-21 15:17:10|472.23|468.13|472.1|468|472.23|468.13|472.1|468|5
1634829440000|2021-10-21 15:17:20|472.03|467.93|472.5|468.4|472.5|468.4|472.03|467.93|14
1634829450000|2021-10-21 15:17:30|472.52|468.42|472.5|468.4|472.66|468.56|472.5|468.4|7
1634829460000|2021-10-21 15:17:40|472.55|468.45|472.4|468.3|472.55|468.45|472.4|468.3|7
1634829470000|2021-10-21 15:17:50|472.43|468.33|472.17|468.07|472.43|468.33|471.98|467.88|11
1634829480000|2021-10-21 15:18:00|472.08|467.98|472.25|468.15|472.41|468.31|472.04|467.94|10
1634829490000|2021-10-21 15:18:10|472.23|468.13|472.31|468.21|472.4|468.3|472.05|467.95|11
1634829500000|2021-10-21 15:18:20|472.3|468.2|472|467.9|472.3|468.2|472|467.9|8
1634829510000|2021-10-21 15:18:30|471.8|467.7|471.83|467.73|471.85|467.75|471.7|467.6|7
1634829520000|2021-10-21 15:18:40|471.81|467.71|471.4|467.3|471.81|467.71|471.4|467.3|10
1634829530000|2021-10-21 15:18:50|471.38|467.28|471.53|467.43|471.6|467.5|471|466.9|29
1634829540000|2021-10-21 15:19:00|471.42|467.32|471.7|467.6|471.89|467.79|471.41|467.31|26
1634829550000|2021-10-21 15:19:10|471.69|467.59|471.8|467.7|471.85|467.75|471.69|467.59|25
1634829560000|2021-10-21 15:19:20|471.79|467.69|471.2|467.1|471.79|467.69|471.2|467.1|8
1634829570000|2021-10-21 15:19:30|471.16|467.06|470.93|466.83|471.16|467.06|470.65|466.55|9
1634829580000|2021-10-21 15:19:40|470.98|466.88|470.9|466.8|471.21|467.11|470.8|466.7|12
1634829590000|2021-10-21 15:19:50|470.94|466.84|470.98|466.88|470.98|466.88|470.8|466.7|9
1634829600000|2021-10-21 15:20:00|470.95|466.85|470.8|466.7|471|466.9|470.8|466.7|7
1634829610000|2021-10-21 15:20:10|470.73|466.63|470.55|466.45|470.73|466.63|470.4|466.3|11
1634829620000|2021-10-21 15:20:20|470.6|466.5|470.41|466.31|470.66|466.56|470.2|466.1|11
1634829630000|2021-10-21 15:20:30|470.54|466.44|470.4|466.3|470.54|466.44|470.4|466.3|5
1634829640000|2021-10-21 15:20:40|470.42|466.32|470.7|466.6|470.84|466.74|470.42|466.32|11
1634829650000|2021-10-21 15:20:50|470.72|466.62|470.4|466.3|470.9|466.8|470.3|466.2|14
1634829660000|2021-10-21 15:21:00|470.31|466.21|470.25|466.15|470.7|466.6|470.25|466.15|16
1634829670000|2021-10-21 15:21:10|470.31|466.21|470.5|466.4|470.55|466.45|470.31|466.21|5
1634829680000|2021-10-21 15:21:20|470.4|466.3|470.31|466.21|470.45|466.35|470.2|466.1|14
1634829690000|2021-10-21 15:21:30|470.3|466.2|470.41|466.31|470.41|466.31|470.3|466.2|4
1634829700000|2021-10-21 15:21:40|470.4|466.3|470.65|466.55|470.65|466.55|470.4|466.3|13
1634829710000|2021-10-21 15:21:50|470.6|466.5|470.6|466.5|470.64|466.54|470.5|466.4|9
1634829720000|2021-10-21 15:22:00|470.62|466.52|470.5|466.4|470.62|466.52|470.4|466.3|13
1634829730000|2021-10-21 15:22:10|470.59|466.49|471.1|467|471.1|467|470.59|466.49|6
1634829740000|2021-10-21 15:22:20|471.15|467.05|471.12|467.02|471.2|467.1|470.9|466.8|10
1634829750000|2021-10-21 15:22:30|471.14|467.04|471.4|467.3|471.41|467.31|471.14|467.04|8
1634829760000|2021-10-21 15:22:40|471.45|467.35|471.5|467.4|471.55|467.45|471.4|467.3|5
1634829770000|2021-10-21 15:22:50|471.51|467.41|471.95|467.85|471.95|467.85|471.51|467.41|6
1634829780000|2021-10-21 15:23:00|471.8|467.7|471.75|467.65|471.9|467.8|471.65|467.55|10
1634829790000|2021-10-21 15:23:10|471.8|467.7|471.95|467.85|471.95|467.85|471.8|467.7|5
1634829800000|2021-10-21 15:23:20|472.22|468.12|471.9|467.8|472.6|468.5|471.9|467.8|13
1634829810000|2021-10-21 15:23:30|471.8|467.7|471.8|467.7|471.91|467.81|471.7|467.6|10
1634829820000|2021-10-21 15:23:40|471.95|467.85|471.6|467.5|472|467.9|471.6|467.5|6
1634829830000|2021-10-21 15:23:50|471.58|467.48|471.6|467.5|471.62|467.52|471.5|467.4|5
1634829840000|2021-10-21 15:24:00|471.7|467.6|471.8|467.7|472|467.9|471.65|467.55|19
1634829850000|2021-10-21 15:24:10|471.75|467.65|471.3|467.2|471.75|467.65|471.3|467.2|9
1634829860000|2021-10-21 15:24:20|471.1|467|471|466.9|471.4|467.3|471|466.9|14
1634829870000|2021-10-21 15:24:30|470.9|466.8|470.9|466.8|470.95|466.85|470.75|466.65|5
1634829880000|2021-10-21 15:24:40|470.8|466.7|470.5|466.4|470.83|466.73|470.5|466.4|12
1634829890000|2021-10-21 15:24:50|470.54|466.44|470.85|466.75|470.85|466.75|470.5|466.4|10
1634829900000|2021-10-21 15:25:00|470.82|466.72|470.6|466.5|470.88|466.78|470.43|466.33|12
1634829910000|2021-10-21 15:25:10|470.7|466.6|469.9|465.8|470.7|466.6|469.9|465.8|10
1634829920000|2021-10-21 15:25:20|469.93|465.83|470.05|465.95|470.19|466.09|469.93|465.83|12
1634829930000|2021-10-21 15:25:30|470.1|466|470.18|466.08|470.28|466.18|470.1|466|4
1634829940000|2021-10-21 15:25:40|470.17|466.07|470.33|466.23|470.4|466.3|470.1|466|7
1634829950000|2021-10-21 15:25:50|470.45|466.35|470.3|466.2|470.57|466.47|470.3|466.2|10
1634829960000|2021-10-21 15:26:00|470.35|466.25|470.5|466.4|470.6|466.5|470.3|466.2|7
1634829970000|2021-10-21 15:26:10|470.6|466.5|470.5|466.4|470.6|466.5|470.45|466.35|7
1634829980000|2021-10-21 15:26:20|470.48|466.38|470.39|466.29|470.55|466.45|470.35|466.25|6
1634829990000|2021-10-21 15:26:30|470.69|466.59|471.04|466.94|471.04|466.94|470.69|466.59|13
1634830000000|2021-10-21 15:26:40|471.09|466.99|471.1|467|471.55|467.45|471.09|466.99|12
1634830010000|2021-10-21 15:26:50|471|466.9|471.3|467.2|471.3|467.2|470.99|466.89|11
1634830020000|2021-10-21 15:27:00|471.4|467.3|471.38|467.28|471.4|467.3|471.1|467|14
1634830030000|2021-10-21 15:27:10|471.44|467.34|471.33|467.23|471.47|467.37|471.27|467.17|11
1634830040000|2021-10-21 15:27:20|471.32|467.22|471.25|467.15|471.4|467.3|471.25|467.15|9
1634830050000|2021-10-21 15:27:30|471.2|467.1|471.2|467.1|471.4|467.3|471.19|467.09|9
1634830060000|2021-10-21 15:27:40|471.19|467.09|470.9|466.8|471.2|467.1|470.9|466.8|9
1634830070000|2021-10-21 15:27:50|470.8|466.7|470.4|466.3|470.82|466.72|470.4|466.3|8
1634830080000|2021-10-21 15:28:00|470.39|466.29|470.5|466.4|470.53|466.43|470.36|466.26|8
1634830090000|2021-10-21 15:28:10|470.6|466.5|469.8|465.7|470.6|466.5|469.8|465.7|12
1634830100000|2021-10-21 15:28:20|469.7|465.6|466.75|462.65|469.7|465.6|466.39|462.29|30
1634830110000|2021-10-21 15:28:30|466.76|462.66|467.03|462.93|467.08|462.98|466.7|462.6|20
1634830120000|2021-10-21 15:28:40|466.91|462.81|466.6|462.5|467.26|463.16|466.6|462.5|23
1634830130000|2021-10-21 15:28:50|466.65|462.55|465.87|461.77|466.65|462.55|465.87|461.77|21
1634830140000|2021-10-21 15:29:00|465.85|461.75|463.91|459.81|465.85|461.75|463.91|459.81|24
1634830150000|2021-10-21 15:29:10|463.59|459.49|462.51|458.41|463.59|459.49|462.4|458.3|15
1634830160000|2021-10-21 15:29:20|462.42|458.32|462.5|458.4|462.52|458.42|462|457.9|21
1634830170000|2021-10-21 15:29:30|462.49|458.39|463.72|459.62|463.72|459.62|462.49|458.39|18
1634830180000|2021-10-21 15:29:40|463.66|459.56|464.55|460.45|464.55|460.45|463.66|459.56|21
1634830190000|2021-10-21 15:29:50|464.59|460.49|464.13|460.03|464.9|460.8|464.1|460|22
1634830200000|2021-10-21 15:30:00|464.19|460.09|464.05|459.95|464.19|460.09|463.14|459.04|23
1634830210000|2021-10-21 15:30:10|464.04|459.94|463.66|459.56|464.04|459.94|463.41|459.31|14
1634830220000|2021-10-21 15:30:20|463.65|459.55|464.98|460.88|464.98|460.88|463.52|459.42|25
1634830230000|2021-10-21 15:30:30|464.99|460.89|466.11|462.01|466.21|462.11|464.99|460.89|27
1634830240000|2021-10-21 15:30:40|466.06|461.96|466.21|462.11|466.27|462.17|465.5|461.4|25
1634830250000|2021-10-21 15:30:50|466.26|462.16|466.6|462.5|466.6|462.5|466.16|462.06|20
1634830260000|2021-10-21 15:31:00|466.65|462.55|466.73|462.63|467.25|463.15|466.65|462.55|20
1634830270000|2021-10-21 15:31:10|466.6|462.5|466.21|462.11|466.6|462.5|465.98|461.88|12
1634830280000|2021-10-21 15:31:20|465.91|461.81|464.97|460.87|465.91|461.81|464.97|460.87|22
1634830290000|2021-10-21 15:31:30|464.93|460.83|465.9|461.8|465.9|461.8|464.77|460.67|27
1634830300000|2021-10-21 15:31:40|465.84|461.74|466.37|462.27|466.37|462.27|465.84|461.74|17
1634830310000|2021-10-21 15:31:50|466.25|462.15|466.08|461.98|466.43|462.33|466.03|461.93|19
1634830320000|2021-10-21 15:32:00|465.94|461.84|466.45|462.35|466.55|462.45|465.94|461.84|24
1634830330000|2021-10-21 15:32:10|466.43|462.33|465.78|461.68|466.43|462.33|465.76|461.66|21
1634830340000|2021-10-21 15:32:20|465.71|461.61|465.33|461.23|465.71|461.61|465.25|461.15|20
1634830350000|2021-10-21 15:32:30|465.37|461.27|465.55|461.45|465.85|461.75|465.37|461.27|27
1634830360000|2021-10-21 15:32:40|465.6|461.5|464.81|460.71|465.63|461.53|464.81|460.71|20
1634830370000|2021-10-21 15:32:50|464.89|460.79|465.33|461.23|465.33|461.23|464.86|460.76|30
1634830380000|2021-10-21 15:33:00|465.31|461.21|465.64|461.54|465.68|461.58|465.21|461.11|32
1634830390000|2021-10-21 15:33:10|465.65|461.55|464.91|460.81|465.65|461.55|464.87|460.77|26
1634830400000|2021-10-21 15:33:20|464.93|460.83|465.01|460.91|465.01|460.91|464.87|460.77|26
1634830410000|2021-10-21 15:33:30|465.05|460.95|464.96|460.86|465.09|460.99|464.81|460.71|32
1634830420000|2021-10-21 15:33:40|464.97|460.87|464.66|460.56|464.97|460.87|464.6|460.5|19
1634830430000|2021-10-21 15:33:50|464.63|460.53|464.12|460.02|464.63|460.53|464.12|460.02|23
1634830440000|2021-10-21 15:34:00|464.1|460|463.9|459.8|464.1|460|463.48|459.38|30
1634830450000|2021-10-21 15:34:10|463.93|459.83|464.77|460.67|464.77|460.67|463.93|459.83|22
1634830460000|2021-10-21 15:34:20|464.8|460.7|464.3|460.2|465.19|461.09|464.3|460.2|18
1634830470000|2021-10-21 15:34:30|464.43|460.33|463.8|459.7|464.43|460.33|463.8|459.7|23
1634830480000|2021-10-21 15:34:40|463.7|459.6|463.87|459.77|464.13|460.03|463.7|459.6|15
1634830490000|2021-10-21 15:34:50|463.85|459.75|464.62|460.52|464.65|460.55|463.8|459.7|24
1634830500000|2021-10-21 15:35:00|464.68|460.58|464.5|460.4|464.87|460.77|464.5|460.4|17
1634830510000|2021-10-21 15:35:10|464.45|460.35|463.85|459.75|464.45|460.35|463.85|459.75|13
1634830520000|2021-10-21 15:35:20|463.92|459.82|464.68|460.58|464.68|460.58|463.74|459.64|23
1634830530000|2021-10-21 15:35:30|464.6|460.5|464.2|460.1|464.68|460.58|464.19|460.09|19
1634830540000|2021-10-21 15:35:40|464.19|460.09|464.78|460.68|464.88|460.78|464.03|459.93|27
1634830550000|2021-10-21 15:35:50|464.75|460.65|464.95|460.85|465.03|460.93|464.45|460.35|25
1634830560000|2021-10-21 15:36:00|464.85|460.75|465.58|461.48|465.66|461.56|464.85|460.75|25
1634830570000|2021-10-21 15:36:10|465.51|461.41|465.85|461.75|465.85|461.75|465.45|461.35|25
1634830580000|2021-10-21 15:36:20|465.86|461.76|466.28|462.18|466.32|462.22|465.86|461.76|24
1634830590000|2021-10-21 15:36:30|466.24|462.14|466.68|462.58|466.76|462.66|466.15|462.05|20
1634830600000|2021-10-21 15:36:40|466.62|462.52|466.8|462.7|466.8|462.7|466.45|462.35|12
1634830610000|2021-10-21 15:36:50|466.91|462.81|467.06|462.96|467.06|462.96|466.91|462.81|8
1634830620000|2021-10-21 15:37:00|467.08|462.98|466.77|462.67|467.08|462.98|466.77|462.67|6
1634830630000|2021-10-21 15:37:10|466.6|462.5|467|462.9|467|462.9|466.6|462.5|13
1634830640000|2021-10-21 15:37:20|466.8|462.7|466.7|462.6|466.8|462.7|466.6|462.5|7
1634830650000|2021-10-21 15:37:30|466.67|462.57|466.93|462.83|466.98|462.88|466.67|462.57|10
1634830660000|2021-10-21 15:37:40|466.94|462.84|466.9|462.8|467.2|463.1|466.8|462.7|15
1634830670000|2021-10-21 15:37:50|466.87|462.77|466.95|462.85|466.95|462.85|466.7|462.6|16
1634830680000|2021-10-21 15:38:00|467|462.9|466.95|462.85|467|462.9|466.85|462.75|6
1634830690000|2021-10-21 15:38:10|466.9|462.8|466.61|462.51|466.9|462.8|466.56|462.46|9
1634830700000|2021-10-21 15:38:20|466.65|462.55|466.6|462.5|466.65|462.55|466.58|462.48|4
1634830710000|2021-10-21 15:38:30|466.65|462.55|466.6|462.5|466.7|462.6|466.51|462.41|10
1634830720000|2021-10-21 15:38:40|466.65|462.55|466.7|462.6|466.7|462.6|466.65|462.55|6
1634830730000|2021-10-21 15:38:50|466.69|462.59|466.59|462.49|466.72|462.62|466.59|462.49|4
1634830740000|2021-10-21 15:39:00|466.56|462.46|466.15|462.05|466.56|462.46|466.02|461.92|16
1634830750000|2021-10-21 15:39:10|466.16|462.06|466.79|462.69|466.79|462.69|466.15|462.05|17
1634830760000|2021-10-21 15:39:20|466.8|462.7|466.83|462.73|466.83|462.73|466.55|462.45|12
1634830770000|2021-10-21 15:39:30|466.84|462.74|467.34|463.24|467.34|463.24|466.84|462.74|10
1634830780000|2021-10-21 15:39:40|467.38|463.28|467.6|463.5|467.6|463.5|467.38|463.28|7
1634830790000|2021-10-21 15:39:50|467.68|463.58|467.62|463.52|467.7|463.6|467.48|463.38|26
1634830800000|2021-10-21 15:40:00|467.6|463.5|467.73|463.63|467.88|463.78|467.6|463.5|14
1634830810000|2021-10-21 15:40:10|467.71|463.61|467.93|463.83|468.09|463.99|467.7|463.6|22
1634830820000|2021-10-21 15:40:20|467.91|463.81|467.82|463.72|467.94|463.84|467.81|463.71|16
1634830830000|2021-10-21 15:40:30|467.81|463.71|467.87|463.77|467.87|463.77|467.71|463.61|20
1634830840000|2021-10-21 15:40:40|467.88|463.78|468.09|463.99|468.15|464.05|467.87|463.77|32
1634830850000|2021-10-21 15:40:50|468.04|463.94|467.95|463.85|468.17|464.07|467.95|463.85|25
1634830860000|2021-10-21 15:41:00|467.99|463.89|467.38|463.28|468.01|463.91|467.38|463.28|15
1634830870000|2021-10-21 15:41:10|467.37|463.27|467.6|463.5|467.6|463.5|467.36|463.26|18
1634830880000|2021-10-21 15:41:20|467.64|463.54|467.99|463.89|468.07|463.97|467.64|463.54|19
1634830890000|2021-10-21 15:41:30|468.03|463.93|467.75|463.65|468.11|464.01|467.75|463.65|17
1634830900000|2021-10-21 15:41:40|467.73|463.63|467.6|463.5|467.73|463.63|467.4|463.3|13
1634830910000|2021-10-21 15:41:50|467.58|463.48|467.5|463.4|467.67|463.57|467.5|463.4|11
1634830920000|2021-10-21 15:42:00|467.4|463.3|467.05|462.95|467.4|463.3|467.01|462.91|7
1634830930000|2021-10-21 15:42:10|467.02|462.92|466.8|462.7|467.02|462.92|466.6|462.5|12
1634830940000|2021-10-21 15:42:20|466.79|462.69|467.1|463|467.1|463|466.79|462.69|15
1634830950000|2021-10-21 15:42:30|467.2|463.1|467.5|463.4|467.5|463.4|467.2|463.1|7
1634830960000|2021-10-21 15:42:40|467.48|463.38|467.3|463.2|467.52|463.42|467.09|462.99|16
1634830970000|2021-10-21 15:42:50|467.39|463.29|467.4|463.3|467.5|463.4|467.3|463.2|28
1634830980000|2021-10-21 15:43:00|467.45|463.35|467.3|463.2|467.51|463.41|467.3|463.2|4
1634830990000|2021-10-21 15:43:10|467.31|463.21|467.68|463.58|467.68|463.58|467.3|463.2|8
1634831000000|2021-10-21 15:43:20|467.7|463.6|468.25|464.15|468.25|464.15|467.7|463.6|9
1634831010000|2021-10-21 15:43:30|468.3|464.2|468.45|464.35|468.45|464.35|468.3|464.2|8
1634831020000|2021-10-21 15:43:40|468.47|464.37|468.6|464.5|468.6|464.5|468.4|464.3|6
1634831030000|2021-10-21 15:43:50|468.65|464.55|468.77|464.67|468.8|464.7|468.65|464.55|7
1634831040000|2021-10-21 15:44:00|468.7|464.6|468.5|464.4|468.7|464.6|468.45|464.35|9
1634831050000|2021-10-21 15:44:10|468.57|464.47|468.68|464.58|468.68|464.58|468.45|464.35|17
1634831060000|2021-10-21 15:44:20|468.83|464.73|468.68|464.58|469|464.9|468.68|464.58|10
1634831070000|2021-10-21 15:44:30|468.6|464.5|468.54|464.44|468.6|464.5|468.37|464.27|13
1634831080000|2021-10-21 15:44:40|468.71|464.61|468.27|464.17|468.71|464.61|468.23|464.13|20
1634831090000|2021-10-21 15:44:50|468.32|464.22|468.5|464.4|468.57|464.47|468.3|464.2|13
1634831100000|2021-10-21 15:45:00|468.46|464.36|468.53|464.43|468.53|464.43|468.18|464.08|29
1634831110000|2021-10-21 15:45:10|468.48|464.38|468.46|464.36|468.57|464.47|468.4|464.3|22
1634831120000|2021-10-21 15:45:20|468.44|464.34|468.5|464.4|468.51|464.41|468.34|464.24|23
1634831130000|2021-10-21 15:45:30|468.54|464.44|469.4|465.3|469.5|465.4|468.54|464.44|27
1634831140000|2021-10-21 15:45:40|469.38|465.28|469.7|465.6|469.8|465.7|469.37|465.27|9
1634831150000|2021-10-21 15:45:50|469.75|465.65|469.53|465.43|469.85|465.75|469.53|465.43|10
1634831160000|2021-10-21 15:46:00|469.52|465.42|469.9|465.8|469.9|465.8|469.4|465.3|19
1634831170000|2021-10-21 15:46:10|469.96|465.86|470.3|466.2|470.34|466.24|469.96|465.86|11
1634831180000|2021-10-21 15:46:20|470.15|466.05|470.2|466.1|470.3|466.2|470.1|466|15
1634831190000|2021-10-21 15:46:30|470.31|466.21|469.9|465.8|470.31|466.21|469.88|465.78|22
1634831200000|2021-10-21 15:46:40|469.86|465.76|470.3|466.2|470.3|466.2|469.8|465.7|15
1634831210000|2021-10-21 15:46:50|470.2|466.1|470|465.9|470.23|466.13|470|465.9|8
1634831220000|2021-10-21 15:47:00|469.95|465.85|470.3|466.2|470.5|466.4|469.86|465.76|19
1634831230000|2021-10-21 15:47:10|470.41|466.31|470.1|466|470.41|466.31|470.03|465.93|19
1634831240000|2021-10-21 15:47:20|470.08|465.98|470.3|466.2|470.3|466.2|469.96|465.86|13
1634831250000|2021-10-21 15:47:30|470.38|466.28|470.3|466.2|470.45|466.35|470.3|466.2|13
1634831260000|2021-10-21 15:47:40|470.37|466.27|470.53|466.43|470.59|466.49|470.25|466.15|12
1634831270000|2021-10-21 15:47:50|470.5|466.4|470.73|466.63|470.73|466.63|470.42|466.32|19
1634831280000|2021-10-21 15:48:00|470.75|466.65|470.6|466.5|470.75|466.65|470.57|466.47|13
1634831290000|2021-10-21 15:48:10|470.7|466.6|470.37|466.27|470.7|466.6|470.36|466.26|14
1634831300000|2021-10-21 15:48:20|470.36|466.26|470.6|466.5|470.67|466.57|470.35|466.25|14
1634831310000|2021-10-21 15:48:30|470.71|466.61|470.68|466.58|470.75|466.65|470.6|466.5|8
1634831320000|2021-10-21 15:48:40|470.53|466.43|470.4|466.3|470.8|466.7|470.3|466.2|17
1634831330000|2021-10-21 15:48:50|470.38|466.28|470.9|466.8|470.9|466.8|470.38|466.28|13
1634831340000|2021-10-21 15:49:00|470.8|466.7|471|466.9|471.01|466.91|470.7|466.6|13
1634831350000|2021-10-21 15:49:10|471.1|467|470.8|466.7|471.1|467|470.8|466.7|7
1634831360000|2021-10-21 15:49:20|470.91|466.81|471|466.9|471|466.9|470.6|466.5|13
1634831370000|2021-10-21 15:49:30|470.99|466.89|471|466.9|471.03|466.93|470.9|466.8|7
1634831380000|2021-10-21 15:49:40|471.04|466.94|471.08|466.98|471.23|467.13|471|466.9|13
1634831390000|2021-10-21 15:49:50|470.97|466.87|471.09|466.99|471.1|467|470.89|466.79|24
1634831400000|2021-10-21 15:50:00|471.08|466.98|471.2|467.1|471.23|467.13|470.99|466.89|22
1634831410000|2021-10-21 15:50:10|471.23|467.13|471.2|467.1|471.3|467.2|471.1|467|10
1634831420000|2021-10-21 15:50:20|471.3|467.2|471.2|467.1|471.3|467.2|471.1|467|7
1634831430000|2021-10-21 15:50:30|471.47|467.37|471.66|467.56|471.66|467.56|471.4|467.3|10
1634831440000|2021-10-21 15:50:40|471.6|467.5|471.4|467.3|471.6|467.5|471.35|467.25|11
1634831450000|2021-10-21 15:50:50|471.52|467.42|471.45|467.35|471.52|467.42|471.3|467.2|6
1634831460000|2021-10-21 15:51:00|471.5|467.4|471.4|467.3|471.53|467.43|471.4|467.3|10
1634831470000|2021-10-21 15:51:10|471.55|467.45|471.46|467.36|471.57|467.47|471.3|467.2|10
1634831480000|2021-10-21 15:51:20|471.4|467.3|471.5|467.4|471.6|467.5|471.4|467.3|8
1634831490000|2021-10-21 15:51:30|471.45|467.35|471.4|467.3|471.47|467.37|471.3|467.2|9
1634831500000|2021-10-21 15:51:40|471.5|467.4|471.25|467.15|471.53|467.43|471.2|467.1|12
1634831510000|2021-10-21 15:51:50|471.16|467.06|471.4|467.3|471.45|467.35|471.1|467|11
1634831520000|2021-10-21 15:52:00|471.45|467.35|471.5|467.4|471.58|467.48|471.45|467.35|5
1634831530000|2021-10-21 15:52:10|471.4|467.3|471.65|467.55|471.65|467.55|471.4|467.3|12
1634831540000|2021-10-21 15:52:20|471.62|467.52|471.67|467.57|471.67|467.57|471.6|467.5|10
1634831550000|2021-10-21 15:52:30|471.66|467.56|471.76|467.66|471.76|467.66|471.54|467.44|14
1634831560000|2021-10-21 15:52:40|471.75|467.65|471.87|467.77|471.88|467.78|471.75|467.65|12
1634831570000|2021-10-21 15:52:50|471.91|467.81|471.77|467.67|471.96|467.86|471.71|467.61|17
1634831580000|2021-10-21 15:53:00|471.76|467.66|471.93|467.83|471.95|467.85|471.75|467.65|13
1634831590000|2021-10-21 15:53:10|471.92|467.82|472.01|467.91|472.03|467.93|471.92|467.82|14
1634831600000|2021-10-21 15:53:20|472.03|467.93|471.94|467.84|472.03|467.93|471.93|467.83|8
1634831610000|2021-10-21 15:53:30|472.01|467.91|472.11|468.01|472.11|468.01|472|467.9|11
1634831620000|2021-10-21 15:53:40|472.2|468.1|472.39|468.29|472.39|468.29|472.2|468.1|5
1634831630000|2021-10-21 15:53:50|472.4|468.3|472.2|468.1|472.4|468.3|472.2|468.1|5
1634831640000|2021-10-21 15:54:00|472.25|468.15|472.24|468.14|472.37|468.27|472.2|468.1|7
1634831650000|2021-10-21 15:54:10|472.21|468.11|472.3|468.2|472.45|468.35|472.2|468.1|11
1634831660000|2021-10-21 15:54:20|472.4|468.3|472.69|468.59|472.69|468.59|472.4|468.3|11
1634831670000|2021-10-21 15:54:30|472.68|468.58|472.3|468.2|472.68|468.58|472.3|468.2|12
1634831680000|2021-10-21 15:54:40|472.36|468.26|472.29|468.19|472.36|468.26|472.2|468.1|14
1634831690000|2021-10-21 15:54:50|472.24|468.14|472.05|467.95|472.33|468.23|472.05|467.95|14
1634831700000|2021-10-21 15:55:00|472.15|468.05|472.3|468.2|472.35|468.25|472.1|468|18
1634831710000|2021-10-21 15:55:10|472.31|468.21|472.2|468.1|472.38|468.28|472.1|468|15
1634831720000|2021-10-21 15:55:20|472.21|468.11|472.3|468.2|472.3|468.2|472.2|468.1|8
1634831730000|2021-10-21 15:55:30|472.35|468.25|472.44|468.34|472.47|468.37|472.35|468.25|13
1634831740000|2021-10-21 15:55:40|472.5|468.4|472.45|468.35|472.5|468.4|472.3|468.2|8
1634831750000|2021-10-21 15:55:50|472.5|468.4|472.4|468.3|472.55|468.45|472.4|468.3|10
1634831760000|2021-10-21 15:56:00|472.5|468.4|472.18|468.08|472.5|468.4|472.18|468.08|13
1634831770000|2021-10-21 15:56:10|472.1|468|472.2|468.1|472.3|468.2|472.1|468|7
1634831780000|2021-10-21 15:56:20|472.1|468|472.11|468.01|472.25|468.15|472.1|468|11
1634831790000|2021-10-21 15:56:30|472.12|468.02|472.4|468.3|472.41|468.31|471.9|467.8|19
1634831800000|2021-10-21 15:56:40|472.45|468.35|472.65|468.55|472.65|468.55|472.45|468.35|4
1634831810000|2021-10-21 15:56:50|472.73|468.63|472.64|468.54|472.73|468.63|472.64|468.54|9
1634831820000|2021-10-21 15:57:00|472.6|468.5|472.42|468.32|472.6|468.5|472.4|468.3|8
1634831830000|2021-10-21 15:57:10|472.43|468.33|472.1|468|472.43|468.33|472.01|467.91|20
1634831840000|2021-10-21 15:57:20|472.09|467.99|472.16|468.06|472.22|468.12|472.07|467.97|14
1634831850000|2021-10-21 15:57:30|472.2|468.1|472.08|467.98|472.33|468.23|472.08|467.98|27
1634831860000|2021-10-21 15:57:40|472.11|468.01|471.82|467.72|472.13|468.03|471.76|467.66|22
1634831870000|2021-10-21 15:57:50|471.92|467.82|471.94|467.84|471.95|467.85|471.8|467.7|17
1634831880000|2021-10-21 15:58:00|472.01|467.91|472.06|467.96|472.21|468.11|472|467.9|19
1634831890000|2021-10-21 15:58:10|472.01|467.91|471.78|467.68|472.02|467.92|471.78|467.68|21
1634831900000|2021-10-21 15:58:20|471.76|467.66|471.5|467.4|471.76|467.66|471.47|467.37|23
1634831910000|2021-10-21 15:58:30|471.49|467.39|471.82|467.72|471.82|467.72|471.47|467.37|21
1634831920000|2021-10-21 15:58:40|471.83|467.73|472|467.9|472|467.9|471.8|467.7|6
1634831930000|2021-10-21 15:58:50|472.03|467.93|472.1|468|472.17|468.07|472|467.9|7
1634831940000|2021-10-21 15:59:00|472|467.9|472|467.9|472.02|467.92|471.9|467.8|15
1634831950000|2021-10-21 15:59:10|472.08|467.98|472.4|468.3|472.4|468.3|472.08|467.98|7
1634831960000|2021-10-21 15:59:20|472.2|468.1|471.82|467.72|472.28|468.18|471.8|467.7|21
1634831970000|2021-10-21 15:59:30|471.85|467.75|471.4|467.3|471.93|467.83|471.4|467.3|16
1634831980000|2021-10-21 15:59:40|471.43|467.33|471.79|467.69|471.87|467.77|471.43|467.33|11
1634831990000|2021-10-21 15:59:50|471.75|467.65|472.01|467.91|472.36|468.26|471.75|467.65|20
1634832000000|2021-10-21 16:00:00|471.96|467.86|471.65|467.55|471.96|467.86|471.6|467.5|16
1634832010000|2021-10-21 16:00:10|471.6|467.5|471.4|467.3|471.6|467.5|471.4|467.3|13
1634832020000|2021-10-21 16:00:20|471.35|467.25|471.61|467.51|471.61|467.51|471.3|467.2|14
1634832030000|2021-10-21 16:00:30|471.49|467.39|471.8|467.7|471.84|467.74|471.44|467.34|13
1634832040000|2021-10-21 16:00:40|471.78|467.68|471.51|467.41|471.8|467.7|471.5|467.4|24
1634832050000|2021-10-21 16:00:50|471.5|467.4|471.29|467.19|471.54|467.44|471.1|467|33
1634832060000|2021-10-21 16:01:00|471.16|467.06|471.26|467.16|471.33|467.23|471.1|467|22
1634832070000|2021-10-21 16:01:10|471.29|467.19|471.64|467.54|471.64|467.54|471.25|467.15|23
1634832080000|2021-10-21 16:01:20|471.58|467.48|471.45|467.35|471.63|467.53|471.35|467.25|23
1634832090000|2021-10-21 16:01:30|471.46|467.36|471.26|467.16|471.48|467.38|471.26|467.16|13
1634832100000|2021-10-21 16:01:40|471.3|467.2|471.4|467.3|471.4|467.3|471.3|467.2|7
1634832110000|2021-10-21 16:01:50|471.5|467.4|472.3|468.2|472.3|468.2|471.5|467.4|21
1634832120000|2021-10-21 16:02:00|472.28|468.18|472.61|468.51|472.61|468.51|472.28|468.18|11
1634832130000|2021-10-21 16:02:10|472.62|468.52|472.9|468.8|472.9|468.8|472.62|468.52|15
1634832140000|2021-10-21 16:02:20|472.95|468.85|472.98|468.88|473|468.9|472.95|468.85|9
1634832150000|2021-10-21 16:02:30|472.95|468.85|472.74|468.64|472.95|468.85|472.3|468.2|24
1634832160000|2021-10-21 16:02:40|472.96|468.86|473.03|468.93|473.17|469.07|472.8|468.7|15
1634832170000|2021-10-21 16:02:50|472.85|468.75|473.1|469|473.25|469.15|472.85|468.75|12
1634832180000|2021-10-21 16:03:00|473.16|469.06|472.9|468.8|473.16|469.06|472.9|468.8|13
1634832190000|2021-10-21 16:03:10|472.87|468.77|473|468.9|473.09|468.99|472.8|468.7|11
1634832200000|2021-10-21 16:03:20|473.2|469.1|473.4|469.3|473.4|469.3|473.2|469.1|5
1634832210000|2021-10-21 16:03:30|473.5|469.4|473.16|469.06|473.5|469.4|473.1|469|10
1634832220000|2021-10-21 16:03:40|473|468.9|473.25|469.15|473.32|469.22|472.98|468.88|19
1634832230000|2021-10-21 16:03:50|473.32|469.22|473.35|469.25|473.61|469.51|473.32|469.22|17
1634832240000|2021-10-21 16:04:00|473.3|469.2|473.4|469.3|473.42|469.32|473.2|469.1|16
1634832250000|2021-10-21 16:04:10|473.41|469.31|473.15|469.05|473.41|469.31|473|468.9|15
1634832260000|2021-10-21 16:04:20|473.14|469.04|473.35|469.25|473.55|469.45|473.1|469|22
1634832270000|2021-10-21 16:04:30|473.4|469.3|473.46|469.36|473.47|469.37|473.27|469.17|17
1634832280000|2021-10-21 16:04:40|473.45|469.35|473.14|469.04|473.52|469.42|473.14|469.04|17
1634832290000|2021-10-21 16:04:50|473.15|469.05|473.07|468.97|473.15|469.05|472.92|468.82|17
1634832300000|2021-10-21 16:05:00|473.11|469.01|472.5|468.4|473.15|469.05|472.5|468.4|21
1634832310000|2021-10-21 16:05:10|472.45|468.35|472.66|468.56|472.8|468.7|472.37|468.27|21
1634832320000|2021-10-21 16:05:20|472.6|468.5|472.59|468.49|472.6|468.5|472.2|468.1|20
1634832330000|2021-10-21 16:05:30|472.6|468.5|472.26|468.16|472.63|468.53|472.26|468.16|18
1634832340000|2021-10-21 16:05:40|472.28|468.18|471.85|467.75|472.28|468.18|471.8|467.7|14
1634832350000|2021-10-21 16:05:50|471.81|467.71|471.65|467.55|472|467.9|471.65|467.55|20
1634832360000|2021-10-21 16:06:00|471.62|467.52|471.68|467.58|471.7|467.6|471.5|467.4|12
1634832370000|2021-10-21 16:06:10|471.7|467.6|471.99|467.89|472.25|468.15|471.7|467.6|22
1634832380000|2021-10-21 16:06:20|472|467.9|472.2|468.1|472.3|468.2|471.95|467.85|22
1634832390000|2021-10-21 16:06:30|472.27|468.17|472.16|468.06|472.27|468.17|472.15|468.05|12
1634832400000|2021-10-21 16:06:40|472.21|468.11|472.39|468.29|472.45|468.35|472.2|468.1|18
1634832410000|2021-10-21 16:06:50|472.37|468.27|472.2|468.1|472.6|468.5|472.2|468.1|17
1634832420000|2021-10-21 16:07:00|472.36|468.26|472.4|468.3|472.4|468.3|472.1|468|17
1634832430000|2021-10-21 16:07:10|472.39|468.29|472.6|468.5|472.62|468.52|472.38|468.28|14
1634832440000|2021-10-21 16:07:20|472.7|468.6|472.79|468.69|472.8|468.7|472.63|468.53|8
1634832450000|2021-10-21 16:07:30|472.81|468.71|472.85|468.75|472.85|468.75|472.8|468.7|3
1634832460000|2021-10-21 16:07:40|472.9|468.8|472.9|468.8|472.93|468.83|472.9|468.8|3
1634832470000|2021-10-21 16:07:50|472.8|468.7|472.8|468.7|472.89|468.79|472.65|468.55|7
1634832480000|2021-10-21 16:08:00|472.84|468.74|472.95|468.85|472.95|468.85|472.7|468.6|5
1634832490000|2021-10-21 16:08:10|472.9|468.8|472.74|468.64|472.91|468.81|472.7|468.6|8
1634832500000|2021-10-21 16:08:20|472.6|468.5|472.8|468.7|472.8|468.7|472.41|468.31|11
1634832510000|2021-10-21 16:08:30|472.85|468.75|472.6|468.5|473|468.9|472.6|468.5|13
1634832520000|2021-10-21 16:08:40|472.69|468.59|472.9|468.8|472.9|468.8|472.69|468.59|5
1634832530000|2021-10-21 16:08:50|472.85|468.75|473|468.9|473.06|468.96|472.85|468.75|6
1634832540000|2021-10-21 16:09:00|473.06|468.96|473|468.9|473.06|468.96|472.9|468.8|4
1634832550000|2021-10-21 16:09:10|473.08|468.98|473.1|469|473.15|469.05|473.08|468.98|6
1634832560000|2021-10-21 16:09:20|473.15|469.05|473.3|469.2|473.3|469.2|473.1|469|3
1634832570000|2021-10-21 16:09:30|473.2|469.1|473.1|469|473.22|469.12|473.1|469|3
1634832580000|2021-10-21 16:09:40|473.34|469.24|473.1|469|473.34|469.24|473.1|469|6
1634832590000|2021-10-21 16:09:50|473.17|469.07|473.18|469.08|473.18|469.08|473.1|469|3
1634832600000|2021-10-21 16:10:00|473.2|469.1|473.29|469.19|473.29|469.19|473.2|469.1|2
1634832610000|2021-10-21 16:10:10|473.3|469.2|473.31|469.21|473.31|469.21|473.3|469.2|2
1634832620000|2021-10-21 16:10:20|473.38|469.28|473.02|468.92|473.4|469.3|472.9|468.8|8
1634832630000|2021-10-21 16:10:30|472.95|468.85|473.2|469.1|473.25|469.15|472.9|468.8|11
1634832640000|2021-10-21 16:10:40|473.26|469.16|473.35|469.25|473.35|469.25|473.1|469|11
1634832650000|2021-10-21 16:10:50|473.2|469.1|473.28|469.18|473.28|469.18|473.15|469.05|5
1634832660000|2021-10-21 16:11:00|473.3|469.2|473.3|469.2|473.3|469.2|473.3|469.2|1
1634832670000|2021-10-21 16:11:10|473.33|469.23|473.33|469.23|473.33|469.23|473.33|469.23|1
1634832680000|2021-10-21 16:11:20|473.4|469.3|473.44|469.34|473.44|469.34|473.4|469.3|2
1634832690000|2021-10-21 16:11:30|473.2|469.1|473.3|469.2|473.45|469.35|473.2|469.1|4
1634832700000|2021-10-21 16:11:40|473.33|469.23|473.33|469.23|473.39|469.29|473.33|469.23|4
1634832710000|2021-10-21 16:11:50|473.27|469.17|473.43|469.33|473.43|469.33|473.2|469.1|8
1634832720000|2021-10-21 16:12:00|473.41|469.31|473.43|469.33|473.43|469.33|473.41|469.31|2
1634832730000|2021-10-21 16:12:10|473.4|469.3|473.35|469.25|473.46|469.36|473.2|469.1|5
1634832740000|2021-10-21 16:12:20|473.4|469.3|473.3|469.2|473.4|469.3|473.3|469.2|2
1634832750000|2021-10-21 16:12:30|473.2|469.1|473.3|469.2|473.3|469.2|473.2|469.1|2
1634832760000|2021-10-21 16:12:40|473.33|469.23|473.3|469.2|473.4|469.3|473.2|469.1|6
1634832770000|2021-10-21 16:12:50|473.38|469.28|473.27|469.17|473.38|469.28|473.2|469.1|4
1634832780000|2021-10-21 16:13:00|473.2|469.1|473.2|469.1|473.27|469.17|473.2|469.1|3
1634832790000|2021-10-21 16:13:10|473.3|469.2|473.3|469.2|473.4|469.3|473.3|469.2|6
1634832800000|2021-10-21 16:13:20|473.35|469.25|473.3|469.2|473.4|469.3|473.3|469.2|3
1634832820000|2021-10-21 16:13:40|473.37|469.27|473.4|469.3|473.4|469.3|473.2|469.1|4
1634832830000|2021-10-21 16:13:50|473.3|469.2|473.36|469.26|473.38|469.28|473.3|469.2|3
1634832840000|2021-10-21 16:14:00|473.38|469.28|473.3|469.2|473.38|469.28|473.3|469.2|6
1634832850000|2021-10-21 16:14:10|473.35|469.25|473.43|469.33|473.44|469.34|473.3|469.2|7
1634832860000|2021-10-21 16:14:20|473.42|469.32|473.3|469.2|473.42|469.32|473.3|469.2|4
1634832870000|2021-10-21 16:14:30|473.38|469.28|473.33|469.23|473.38|469.28|473.3|469.2|3
1634832880000|2021-10-21 16:14:40|473.3|469.2|473.34|469.24|473.39|469.29|473.3|469.2|5
1634832890000|2021-10-21 16:14:50|473.4|469.3|473.52|469.42|473.52|469.42|473.4|469.3|10
1634832900000|2021-10-21 16:15:00|473.45|469.35|473.6|469.5|473.73|469.63|473.45|469.35|8
1634832910000|2021-10-21 16:15:10|473.5|469.4|473.5|469.4|473.63|469.53|473.4|469.3|6
1634832920000|2021-10-21 16:15:20|473.3|469.2|473.27|469.17|473.34|469.24|473.2|469.1|10
1634832930000|2021-10-21 16:15:30|473.12|469.02|473.1|469|473.29|469.19|473|468.9|7
1634832940000|2021-10-21 16:15:40|473.19|469.09|472.86|468.76|473.19|469.09|472.82|468.72|16
1634832950000|2021-10-21 16:15:50|472.8|468.7|473.06|468.96|473.06|468.96|472.8|468.7|6
1634832960000|2021-10-21 16:16:00|473.1|469|473.1|469|473.15|469.05|473.1|469|5
1634832970000|2021-10-21 16:16:10|473.12|469.02|472.59|468.49|473.15|469.05|472.59|468.49|25
1634832980000|2021-10-21 16:16:20|472.61|468.51|472.81|468.71|472.81|468.71|472.56|468.46|26
1634832990000|2021-10-21 16:16:30|472.9|468.8|472.71|468.61|472.93|468.83|472.71|468.61|18
1634833000000|2021-10-21 16:16:40|472.78|468.68|472.99|468.89|473|468.9|472.77|468.67|20
1634833010000|2021-10-21 16:16:50|472.98|468.88|472.78|468.68|473.06|468.96|472.78|468.68|16
1634833020000|2021-10-21 16:17:00|472.79|468.69|473.01|468.91|473.06|468.96|472.79|468.69|22
1634833030000|2021-10-21 16:17:10|473.02|468.92|473.18|469.08|473.22|469.12|473.02|468.92|13
1634833040000|2021-10-21 16:17:20|473.2|469.1|473.13|469.03|473.3|469.2|473.13|469.03|8
1634833050000|2021-10-21 16:17:30|473.18|469.08|473.1|469|473.25|469.15|473.1|469|8
1634833060000|2021-10-21 16:17:40|473.02|468.92|473.3|469.2|473.3|469.2|472.9|468.8|12
1634833070000|2021-10-21 16:17:50|473.32|469.22|473.1|469|473.32|469.22|473.1|469|7
1634833080000|2021-10-21 16:18:00|473.2|469.1|473.43|469.33|473.51|469.41|473.1|469|14
1634833090000|2021-10-21 16:18:10|473.46|469.36|473.4|469.3|473.46|469.36|473.3|469.2|6
1634833100000|2021-10-21 16:18:20|473.5|469.4|473.4|469.3|473.5|469.4|473.4|469.3|2
1634833110000|2021-10-21 16:18:30|473.41|469.31|473.4|469.3|473.44|469.34|473.4|469.3|4
1634833120000|2021-10-21 16:18:40|473.46|469.36|473.7|469.6|473.7|469.6|473.46|469.36|4
1634833130000|2021-10-21 16:18:50|473.75|469.65|473.39|469.29|473.75|469.65|473.3|469.2|8
1634833140000|2021-10-21 16:19:00|473.38|469.28|473.43|469.33|473.45|469.35|473.3|469.2|9
1634833150000|2021-10-21 16:19:10|473.47|469.37|473.03|468.93|473.47|469.37|473.03|468.93|16
1634833160000|2021-10-21 16:19:20|472.97|468.87|473.08|468.98|473.08|468.98|472.8|468.7|11
1634833170000|2021-10-21 16:19:30|473.07|468.97|473.3|469.2|473.3|469.2|473.07|468.97|8
1634833180000|2021-10-21 16:19:40|473.29|469.19|473.2|469.1|473.29|469.19|473.2|469.1|2
1634833190000|2021-10-21 16:19:50|473.3|469.2|473.5|469.4|473.5|469.4|473.29|469.19|5
1634833200000|2021-10-21 16:20:00|473.4|469.3|473.38|469.28|473.47|469.37|473.3|469.2|4
1634833210000|2021-10-21 16:20:10|473.36|469.26|473.3|469.2|473.36|469.26|473.3|469.2|2
1634833220000|2021-10-21 16:20:20|473.38|469.28|473.35|469.25|473.38|469.28|473.15|469.05|11
1634833230000|2021-10-21 16:20:30|473.4|469.3|473.5|469.4|473.5|469.4|473.4|469.3|6
1634833240000|2021-10-21 16:20:40|473.4|469.3|473.5|469.4|473.51|469.41|473.4|469.3|5
1634833250000|2021-10-21 16:20:50|473.48|469.38|473.48|469.38|473.48|469.38|473.48|469.38|1
1634833260000|2021-10-21 16:21:00|473.5|469.4|473.46|469.36|473.5|469.4|473.4|469.3|3
1634833270000|2021-10-21 16:21:10|473.4|469.3|473.52|469.42|473.52|469.42|473.4|469.3|4
1634833280000|2021-10-21 16:21:20|473.5|469.4|473.5|469.4|473.5|469.4|473.5|469.4|1
1634833330000|2021-10-21 16:22:10|473.58|469.48|473.8|469.7|473.8|469.7|473.58|469.48|5
1634833340000|2021-10-21 16:22:20|473.85|469.75|473.85|469.75|473.85|469.75|473.85|469.75|1
1634833350000|2021-10-21 16:22:30|473.9|469.8|474|469.9|474|469.9|473.9|469.8|6
1634833360000|2021-10-21 16:22:40|473.8|469.7|473.7|469.6|473.93|469.83|473.7|469.6|5
1634833370000|2021-10-21 16:22:50|473.87|469.77|473.8|469.7|473.95|469.85|473.8|469.7|6
1634833380000|2021-10-21 16:23:00|473.92|469.82|473.9|469.8|473.92|469.82|473.9|469.8|2
1634833390000|2021-10-21 16:23:10|473.91|469.81|474|469.9|474.01|469.91|473.9|469.8|5
1634833400000|2021-10-21 16:23:20|474.1|470|474.32|470.22|474.32|470.22|474.1|470|8
1634833410000|2021-10-21 16:23:30|474.3|470.2|474.3|470.2|474.34|470.24|474.3|470.2|4
1634833420000|2021-10-21 16:23:40|474.37|470.27|474.4|470.3|474.44|470.34|474.37|470.27|6
1634833430000|2021-10-21 16:23:50|474.39|470.29|474.45|470.35|474.45|470.35|474.39|470.29|4
1634833440000|2021-10-21 16:24:00|474.42|470.32|474.42|470.32|474.45|470.35|474.42|470.32|5
1634833450000|2021-10-21 16:24:10|474.31|470.21|474.3|470.2|474.31|470.21|474.2|470.1|12
1634833460000|2021-10-21 16:24:20|474.31|470.21|474.3|470.2|474.31|470.21|474.3|470.2|2
1634833470000|2021-10-21 16:24:30|474.32|470.22|474.24|470.14|474.32|470.22|474.24|470.14|2
1634833480000|2021-10-21 16:24:40|474.3|470.2|474.2|470.1|474.35|470.25|474.2|470.1|12
1634833490000|2021-10-21 16:24:50|474.25|470.15|474.34|470.24|474.38|470.28|474.25|470.15|11
1634833500000|2021-10-21 16:25:00|474.36|470.26|474.3|470.2|474.36|470.26|474.25|470.15|9
1634833510000|2021-10-21 16:25:10|474.32|470.22|474.35|470.25|474.35|470.25|474.32|470.22|2
1634833520000|2021-10-21 16:25:20|474.33|470.23|474|469.9|474.33|470.23|474|469.9|8
1634833530000|2021-10-21 16:25:30|474.1|470|473.86|469.76|474.15|470.05|473.86|469.76|9
1634833540000|2021-10-21 16:25:40|473.75|469.65|473.88|469.78|473.9|469.8|473.6|469.5|17
1634833550000|2021-10-21 16:25:50|473.9|469.8|474.01|469.91|474.02|469.92|473.9|469.8|10
1634833560000|2021-10-21 16:26:00|473.97|469.87|473.75|469.65|473.97|469.87|473.75|469.65|13
1634833570000|2021-10-21 16:26:10|473.7|469.6|473.7|469.6|473.75|469.65|473.7|469.6|6
1634833580000|2021-10-21 16:26:20|473.75|469.65|473.79|469.69|473.84|469.74|473.7|469.6|6
1634833590000|2021-10-21 16:26:30|473.95|469.85|473.92|469.82|473.95|469.85|473.92|469.82|4
1634833600000|2021-10-21 16:26:40|473.91|469.81|473.93|469.83|474|469.9|473.86|469.76|20
1634833610000|2021-10-21 16:26:50|473.91|469.81|473.99|469.89|474.01|469.91|473.91|469.81|3
1634833620000|2021-10-21 16:27:00|474|469.9|474.01|469.91|474.01|469.91|473.9|469.8|5
1634833630000|2021-10-21 16:27:10|474.02|469.92|474.06|469.96|474.06|469.96|474.02|469.92|5
1634833640000|2021-10-21 16:27:20|474.03|469.93|474.22|470.12|474.23|470.13|474|469.9|8
1634833650000|2021-10-21 16:27:30|474.23|470.13|474.2|470.1|474.3|470.2|474.2|470.1|5
1634833660000|2021-10-21 16:27:40|474.23|470.13|474.2|470.1|474.25|470.15|474.2|470.1|7
1634833670000|2021-10-21 16:27:50|474.22|470.12|474.5|470.4|474.5|470.4|474.2|470.1|7
1634833680000|2021-10-21 16:28:00|474.53|470.43|474.5|470.4|474.62|470.52|474.5|470.4|6
1634833690000|2021-10-21 16:28:10|474.4|470.3|474.3|470.2|474.45|470.35|474.3|470.2|5
1634833700000|2021-10-21 16:28:20|474.37|470.27|474.35|470.25|474.37|470.27|474.3|470.2|3
1634833710000|2021-10-21 16:28:30|474.39|470.29|474.5|470.4|474.52|470.42|474.39|470.29|5
1634833720000|2021-10-21 16:28:40|474.61|470.51|474.6|470.5|474.71|470.61|474.56|470.46|10
1634833730000|2021-10-21 16:28:50|474.67|470.57|474.75|470.65|474.75|470.65|474.67|470.57|5
1634833740000|2021-10-21 16:29:00|474.77|470.67|474.79|470.69|474.79|470.69|474.6|470.5|11
1634833750000|2021-10-21 16:29:10|474.8|470.7|474.83|470.73|474.83|470.73|474.72|470.62|11
1634833760000|2021-10-21 16:29:20|474.72|470.62|474.91|470.81|474.91|470.81|474.72|470.62|7
1634833780000|2021-10-21 16:29:40|474.93|470.83|474.77|470.67|474.99|470.89|474.7|470.6|7
1634833790000|2021-10-21 16:29:50|474.83|470.73|474.76|470.66|474.83|470.73|474.6|470.5|9
1634833800000|2021-10-21 16:30:00|474.8|470.7|474.7|470.6|474.89|470.79|474.7|470.6|6
1634833810000|2021-10-21 16:30:10|474.73|470.63|474.7|470.6|474.8|470.7|474.7|470.6|8
1634833820000|2021-10-21 16:30:20|474.75|470.65|474.82|470.72|474.84|470.74|474.75|470.65|9
1634833830000|2021-10-21 16:30:30|474.78|470.68|474.63|470.53|474.78|470.68|474.6|470.5|14
1634833840000|2021-10-21 16:30:40|474.6|470.5|474.91|470.81|474.91|470.81|474.6|470.5|10
1634833850000|2021-10-21 16:30:50|474.92|470.82|474.8|470.7|475|470.9|474.8|470.7|11
1634833860000|2021-10-21 16:31:00|474.75|470.65|474.6|470.5|474.86|470.76|474.5|470.4|10
1634833870000|2021-10-21 16:31:10|474.58|470.48|474.6|470.5|474.6|470.5|474.58|470.48|3
1634833880000|2021-10-21 16:31:20|474.56|470.46|474.32|470.22|474.59|470.49|474.3|470.2|16
1634833890000|2021-10-21 16:31:30|474.33|470.23|474.42|470.32|474.46|470.36|474.3|470.2|24
1634833900000|2021-10-21 16:31:40|474.41|470.31|474.25|470.15|474.42|470.32|474.22|470.12|19
1634833910000|2021-10-21 16:31:50|474.23|470.13|474.22|470.12|474.23|470.13|474.21|470.11|4
1634833920000|2021-10-21 16:32:00|474.06|469.96|473.83|469.73|474.06|469.96|473.83|469.73|18
1634833930000|2021-10-21 16:32:10|473.8|469.7|473.85|469.75|473.87|469.77|473.8|469.7|8
1634833940000|2021-10-21 16:32:20|473.8|469.7|473.84|469.74|473.98|469.88|473.8|469.7|8
1634833950000|2021-10-21 16:32:30|473.8|469.7|473.8|469.7|473.89|469.79|473.79|469.69|6
1634833970000|2021-10-21 16:32:50|473.79|469.69|473.8|469.7|473.8|469.7|473.74|469.64|6
1634833980000|2021-10-21 16:33:00|473.75|469.65|473.85|469.75|473.92|469.82|473.75|469.65|8
1634833990000|2021-10-21 16:33:10|473.8|469.7|473.8|469.7|473.8|469.7|473.75|469.65|3
1634834000000|2021-10-21 16:33:20|473.79|469.69|473.79|469.69|473.9|469.8|473.79|469.69|5
1634834010000|2021-10-21 16:33:30|473.8|469.7|473.8|469.7|473.8|469.7|473.79|469.69|3
1634834020000|2021-10-21 16:33:40|473.78|469.68|474.1|470|474.1|470|473.77|469.67|9
1634834030000|2021-10-21 16:33:50|474.08|469.98|474.18|470.08|474.18|470.08|474.08|469.98|4
1634834040000|2021-10-21 16:34:00|474.1|470|474.2|470.1|474.2|470.1|474.1|470|6
1634834050000|2021-10-21 16:34:10|474.21|470.11|474.3|470.2|474.38|470.28|474.1|470|24
1634834060000|2021-10-21 16:34:20|474.31|470.21|474|469.9|474.31|470.21|474|469.9|5
1634834070000|2021-10-21 16:34:30|474.03|469.93|474.09|469.99|474.09|469.99|474.03|469.93|2
1634834080000|2021-10-21 16:34:40|474|469.9|473.8|469.7|474|469.9|473.8|469.7|7
1634834090000|2021-10-21 16:34:50|473.88|469.78|473.9|469.8|473.95|469.85|473.8|469.7|8
1634834100000|2021-10-21 16:35:00|473.89|469.79|473.93|469.83|473.93|469.83|473.88|469.78|4
1634834110000|2021-10-21 16:35:10|473.97|469.87|473.8|469.7|473.97|469.87|473.8|469.7|3
1634834120000|2021-10-21 16:35:20|473.85|469.75|473.85|469.75|473.85|469.75|473.85|469.75|1
1634834130000|2021-10-21 16:35:30|473.8|469.7|473.8|469.7|473.9|469.8|473.8|469.7|3
1634834140000|2021-10-21 16:35:40|473.9|469.8|473.88|469.78|473.9|469.8|473.88|469.78|2
1634834150000|2021-10-21 16:35:50|473.9|469.8|473.89|469.79|473.9|469.8|473.8|469.7|5
1634834160000|2021-10-21 16:36:00|473.8|469.7|473.9|469.8|473.9|469.8|473.8|469.7|6
1634834170000|2021-10-21 16:36:10|473.83|469.73|473.83|469.73|473.83|469.73|473.83|469.73|1
1634834180000|2021-10-21 16:36:20|473.85|469.75|474|469.9|474|469.9|473.85|469.75|8
1634834190000|2021-10-21 16:36:30|473.9|469.8|474|469.9|474|469.9|473.9|469.8|2
1634834200000|2021-10-21 16:36:40|473.96|469.86|473.85|469.75|473.96|469.86|473.85|469.75|3
1634834210000|2021-10-21 16:36:50|473.8|469.7|473.8|469.7|473.81|469.71|473.8|469.7|5
1634834220000|2021-10-21 16:37:00|473.81|469.71|473.71|469.61|473.85|469.75|473.7|469.6|10
1634834230000|2021-10-21 16:37:10|473.7|469.6|473.6|469.5|473.77|469.67|473.6|469.5|5
1634834240000|2021-10-21 16:37:20|473.5|469.4|473.6|469.5|473.7|469.6|473.5|469.4|9
1634834250000|2021-10-21 16:37:30|473.65|469.55|473.9|469.8|473.9|469.8|473.65|469.55|5
1634834260000|2021-10-21 16:37:40|473.85|469.75|473.9|469.8|473.91|469.81|473.85|469.75|5
1634834270000|2021-10-21 16:37:50|473.88|469.78|473.6|469.5|473.88|469.78|473.6|469.5|5
1634834280000|2021-10-21 16:38:00|473.59|469.49|473.64|469.54|473.65|469.55|473.55|469.45|8
1634834290000|2021-10-21 16:38:10|473.72|469.62|473.59|469.49|473.75|469.65|473.59|469.49|6
1634834300000|2021-10-21 16:38:20|473.7|469.6|473.62|469.52|473.7|469.6|473.6|469.5|3
1634834310000|2021-10-21 16:38:30|473.6|469.5|473.74|469.64|473.74|469.64|473.6|469.5|15
1634834320000|2021-10-21 16:38:40|473.75|469.65|473.8|469.7|473.8|469.7|473.75|469.65|7
1634834330000|2021-10-21 16:38:50|473.74|469.64|473.5|469.4|473.74|469.64|473.5|469.4|4
1634834340000|2021-10-21 16:39:00|473.46|469.36|473.51|469.41|473.6|469.5|473.4|469.3|8
1634834350000|2021-10-21 16:39:10|473.5|469.4|473.52|469.42|473.52|469.42|473.45|469.35|7
1634834360000|2021-10-21 16:39:20|473.4|469.3|473.4|469.3|473.54|469.44|473.4|469.3|4
1634834370000|2021-10-21 16:39:30|473.45|469.35|473.6|469.5|473.6|469.5|473.45|469.35|4
1634834380000|2021-10-21 16:39:40|473.7|469.6|473.9|469.8|473.9|469.8|473.6|469.5|16
1634834390000|2021-10-21 16:39:50|473.8|469.7|473.72|469.62|473.83|469.73|473.7|469.6|6
1634834400000|2021-10-21 16:40:00|473.7|469.6|473.6|469.5|473.7|469.6|473.6|469.5|4
1634834410000|2021-10-21 16:40:10|473.5|469.4|473.39|469.29|473.53|469.43|473.39|469.29|4
1634834420000|2021-10-21 16:40:20|473.3|469.2|473.3|469.2|473.41|469.31|473.3|469.2|7
1634834430000|2021-10-21 16:40:30|473.32|469.22|473.42|469.32|473.42|469.32|473.32|469.22|4
1634834440000|2021-10-21 16:40:40|473.5|469.4|473.92|469.82|473.92|469.82|473.4|469.3|22
1634834450000|2021-10-21 16:40:50|473.89|469.79|474.05|469.95|474.2|470.1|473.89|469.79|17
1634834460000|2021-10-21 16:41:00|473.9|469.8|473.6|469.5|473.97|469.87|473.6|469.5|9
1634834470000|2021-10-21 16:41:10|473.66|469.56|473.56|469.46|473.66|469.56|473.4|469.3|6
1634834480000|2021-10-21 16:41:20|473.4|469.3|473.55|469.45|473.55|469.45|473.3|469.2|9
1634834490000|2021-10-21 16:41:30|473.6|469.5|473.45|469.35|473.6|469.5|473.4|469.3|7
1634834500000|2021-10-21 16:41:40|473.4|469.3|473.4|469.3|473.58|469.48|473.4|469.3|11
1634834510000|2021-10-21 16:41:50|473.45|469.35|473.46|469.36|473.46|469.36|473.4|469.3|4
1634834520000|2021-10-21 16:42:00|473.4|469.3|473.4|469.3|473.45|469.35|473.4|469.3|3
1634834530000|2021-10-21 16:42:10|473.45|469.35|473.3|469.2|473.52|469.42|473.3|469.2|5
1634834540000|2021-10-21 16:42:20|473.2|469.1|473.3|469.2|473.36|469.26|473.2|469.1|6
1634834550000|2021-10-21 16:42:30|473.2|469.1|473.1|469|473.31|469.21|473.1|469|7
1634834570000|2021-10-21 16:42:50|473.2|469.1|473.1|469|473.29|469.19|473.1|469|3
1634834580000|2021-10-21 16:43:00|473.26|469.16|472.9|468.8|473.26|469.16|472.9|468.8|3
1634834590000|2021-10-21 16:43:10|472.93|468.83|472.7|468.6|472.93|468.83|472.7|468.6|2
1634834600000|2021-10-21 16:43:20|472.65|468.55|472.7|468.6|472.85|468.75|472.6|468.5|13
1634834610000|2021-10-21 16:43:30|472.6|468.5|472.5|468.4|472.65|468.55|472.4|468.3|8
1634834620000|2021-10-21 16:43:40|472.56|468.46|472.95|468.85|472.95|468.85|472.56|468.46|10
1634834630000|2021-10-21 16:43:50|472.9|468.8|472.91|468.81|473.06|468.96|472.83|468.73|9
1634834640000|2021-10-21 16:44:00|472.81|468.71|473|468.9|473|468.9|472.7|468.6|10
1634834650000|2021-10-21 16:44:10|472.9|468.8|473|468.9|473.04|468.94|472.9|468.8|3
1634834660000|2021-10-21 16:44:20|472.9|468.8|472.9|468.8|473.01|468.91|472.9|468.8|3
1634834680000|2021-10-21 16:44:40|472.96|468.86|472.9|468.8|473.03|468.93|472.9|468.8|6
1634834690000|2021-10-21 16:44:50|473.02|468.92|472.9|468.8|473.02|468.92|472.9|468.8|8
1634834700000|2021-10-21 16:45:00|473.02|468.92|472.9|468.8|473.02|468.92|472.9|468.8|5
1634834710000|2021-10-21 16:45:10|472.92|468.82|472.92|468.82|472.92|468.82|472.92|468.82|1
1634834720000|2021-10-21 16:45:20|472.9|468.8|473.2|469.1|473.2|469.1|472.9|468.8|6
1634834730000|2021-10-21 16:45:30|473.21|469.11|473.23|469.13|473.41|469.31|473.2|469.1|18
1634834740000|2021-10-21 16:45:40|473.22|469.12|473.14|469.04|473.29|469.19|473.13|469.03|16
1634834750000|2021-10-21 16:45:50|473.15|469.05|473.21|469.11|473.24|469.14|473.15|469.05|8
1634834760000|2021-10-21 16:46:00|473.19|469.09|473.18|469.08|473.19|469.09|473.18|469.08|2
1634834770000|2021-10-21 16:46:10|473.19|469.09|473.13|469.03|473.19|469.09|473.13|469.03|6
1634834780000|2021-10-21 16:46:20|473.16|469.06|473.02|468.92|473.16|469.06|473.02|468.92|17
1634834790000|2021-10-21 16:46:30|473.01|468.91|472.26|468.16|473.03|468.93|472.26|468.16|27
1634834800000|2021-10-21 16:46:40|472.25|468.15|471.9|467.8|472.25|468.15|471.89|467.79|14
1634834810000|2021-10-21 16:46:50|471.93|467.83|471.86|467.76|472.13|468.03|471.85|467.75|14
1634834820000|2021-10-21 16:47:00|471.92|467.82|471.51|467.41|472|467.9|471.51|467.41|13
1634834830000|2021-10-21 16:47:10|471.46|467.36|471.1|467|471.46|467.36|471.08|466.98|18
1634834840000|2021-10-21 16:47:20|471.05|466.95|470.9|466.8|471.05|466.95|470.88|466.78|11
1634834850000|2021-10-21 16:47:30|470.95|466.85|471.2|467.1|471.2|467.1|470.95|466.85|11
1634834860000|2021-10-21 16:47:40|471.17|467.07|471.2|467.1|471.3|467.2|471.05|466.95|8
1634834870000|2021-10-21 16:47:50|471.17|467.07|470.8|466.7|471.17|467.07|470.8|466.7|8
1634834880000|2021-10-21 16:48:00|470.83|466.73|470.6|466.5|471.02|466.92|470.6|466.5|14
1634834890000|2021-10-21 16:48:10|470.69|466.59|470.85|466.75|470.85|466.75|470.6|466.5|9
1634834900000|2021-10-21 16:48:20|470.9|466.8|471.1|467|471.1|467|470.88|466.78|8
1634834910000|2021-10-21 16:48:30|471.15|467.05|470.8|466.7|471.3|467.2|470.8|466.7|11
1634834920000|2021-10-21 16:48:40|470.85|466.75|470.87|466.77|470.93|466.83|470.8|466.7|6
1634834930000|2021-10-21 16:48:50|470.9|466.8|470.93|466.83|470.98|466.88|470.85|466.75|9
1634834940000|2021-10-21 16:49:00|470.9|466.8|471.17|467.07|471.2|467.1|470.9|466.8|13
1634834950000|2021-10-21 16:49:10|471.16|467.06|470.95|466.85|471.26|467.16|470.95|466.85|11
1634834960000|2021-10-21 16:49:20|470.99|466.89|470.6|466.5|471.01|466.91|470.6|466.5|13
1634834970000|2021-10-21 16:49:30|470.7|466.6|471.1|467|471.1|467|470.7|466.6|12
1634834980000|2021-10-21 16:49:40|471.09|466.99|470.9|466.8|471.28|467.18|470.9|466.8|13
1634834990000|2021-10-21 16:49:50|470.87|466.77|470.75|466.65|470.99|466.89|470.68|466.58|18
1634835000000|2021-10-21 16:50:00|470.7|466.6|470.63|466.53|470.8|466.7|470.63|466.53|21
1634835010000|2021-10-21 16:50:10|470.66|466.56|470.8|466.7|470.82|466.72|470.57|466.47|24
1634835020000|2021-10-21 16:50:20|470.79|466.69|470.78|466.68|470.9|466.8|470.78|466.68|11
1634835030000|2021-10-21 16:50:30|470.8|466.7|471.1|467|471.1|467|470.8|466.7|7
1634835040000|2021-10-21 16:50:40|471.15|467.05|471.1|467|471.15|467.05|471.1|467|2
1634835050000|2021-10-21 16:50:50|471.2|467.1|471.29|467.19|471.3|467.2|471.2|467.1|3
1634835060000|2021-10-21 16:51:00|471.31|467.21|471.6|467.5|471.6|467.5|471.29|467.19|14
1634835070000|2021-10-21 16:51:10|471.5|467.4|471.6|467.5|471.6|467.5|471.3|467.2|19
1634835080000|2021-10-21 16:51:20|471.58|467.48|471.7|467.6|471.75|467.65|471.47|467.37|12
1634835090000|2021-10-21 16:51:30|471.71|467.61|471.9|467.8|471.9|467.8|471.71|467.61|3
1634835100000|2021-10-21 16:51:40|471.94|467.84|472|467.9|472.01|467.91|471.9|467.8|5
1634835110000|2021-10-21 16:51:50|472.01|467.91|472.16|468.06|472.16|468.06|471.9|467.8|6
1634835120000|2021-10-21 16:52:00|472.1|468|472.1|468|472.17|468.07|472.1|468|3
1634835130000|2021-10-21 16:52:10|472.2|468.1|471.99|467.89|472.28|468.18|471.9|467.8|7
1634835140000|2021-10-21 16:52:20|472|467.9|472.26|468.16|472.35|468.25|471.98|467.88|21
1634835150000|2021-10-21 16:52:30|472.3|468.2|472.4|468.3|472.4|468.3|472.3|468.2|7
1634835160000|2021-10-21 16:52:40|472.42|468.32|472.24|468.14|472.42|468.32|472.1|468|14
1634835170000|2021-10-21 16:52:50|472.28|468.18|472.5|468.4|472.5|468.4|472.28|468.18|5
1634835180000|2021-10-21 16:53:00|472.3|468.2|472.35|468.25|472.5|468.4|472.15|468.05|16
1634835190000|2021-10-21 16:53:10|472.23|468.13|472.3|468.2|472.35|468.25|472.23|468.13|5
1634835200000|2021-10-21 16:53:20|472.25|468.15|472.2|468.1|472.25|468.15|472.2|468.1|2
1634835210000|2021-10-21 16:53:30|472.37|468.27|472.18|468.08|472.37|468.27|472.1|468|6
1634835220000|2021-10-21 16:53:40|472.19|468.09|471.9|467.8|472.24|468.14|471.9|467.8|11
1634835230000|2021-10-21 16:53:50|471.82|467.72|471.8|467.7|471.97|467.87|471.6|467.5|16
1634835240000|2021-10-21 16:54:00|471.82|467.72|471.75|467.65|471.84|467.74|471.5|467.4|14
1634835250000|2021-10-21 16:54:10|471.7|467.6|471.6|467.5|471.84|467.74|471.6|467.5|7
1634835260000|2021-10-21 16:54:20|471.68|467.58|471.71|467.61|471.71|467.61|471.5|467.4|10
1634835270000|2021-10-21 16:54:30|471.6|467.5|471.6|467.5|471.7|467.6|471.5|467.4|4
1634835280000|2021-10-21 16:54:40|471.5|467.4|471.5|467.4|471.6|467.5|471.5|467.4|4
1634835290000|2021-10-21 16:54:50|471.4|467.3|471.5|467.4|471.5|467.4|471.4|467.3|5
1634835300000|2021-10-21 16:55:00|471.6|467.5|471.5|467.4|471.7|467.6|471.5|467.4|6
1634835310000|2021-10-21 16:55:10|471.6|467.5|471.6|467.5|471.73|467.63|471.6|467.5|8
1634835320000|2021-10-21 16:55:20|471.65|467.55|471.7|467.6|471.7|467.6|471.65|467.55|3
1634835330000|2021-10-21 16:55:30|471.68|467.58|471.5|467.4|471.68|467.58|471.5|467.4|6
1634835340000|2021-10-21 16:55:40|471.45|467.35|471.47|467.37|471.5|467.4|471.4|467.3|8
1634835350000|2021-10-21 16:55:50|471.51|467.41|471.3|467.2|471.51|467.41|471.3|467.2|7
1634835360000|2021-10-21 16:56:00|471.47|467.37|471.24|467.14|471.47|467.37|471.15|467.05|10
1634835370000|2021-10-21 16:56:10|471.23|467.13|471.4|467.3|471.4|467.3|471.16|467.06|6
1634835380000|2021-10-21 16:56:20|471.35|467.25|471.19|467.09|471.35|467.25|471.1|467|6
1634835390000|2021-10-21 16:56:30|471.1|467|471|466.9|471.2|467.1|470.8|466.7|8
1634835400000|2021-10-21 16:56:40|470.95|466.85|470.8|466.7|471.02|466.92|470.8|466.7|4
1634835410000|2021-10-21 16:56:50|470.91|466.81|470.8|466.7|471|466.9|470.8|466.7|11
1634835420000|2021-10-21 16:57:00|470.9|466.8|471|466.9|471.31|467.21|470.9|466.8|9
1634835430000|2021-10-21 16:57:10|470.9|466.8|470.6|466.5|470.96|466.86|470.6|466.5|19
1634835440000|2021-10-21 16:57:20|470.74|466.64|470.46|466.36|470.78|466.68|470.46|466.36|26
1634835450000|2021-10-21 16:57:30|470.47|466.37|470.1|466|470.5|466.4|469.94|465.84|28
1634835460000|2021-10-21 16:57:40|470.14|466.04|469.79|465.69|470.45|466.35|469.79|465.69|30
1634835470000|2021-10-21 16:57:50|469.87|465.77|469.99|465.89|470.04|465.94|469.72|465.62|28
1634835480000|2021-10-21 16:58:00|469.96|465.86|469.91|465.81|469.96|465.86|469.74|465.64|22
1634835490000|2021-10-21 16:58:10|469.9|465.8|470.1|466|470.18|466.08|469.9|465.8|17
1634835500000|2021-10-21 16:58:20|470.17|466.07|470.14|466.04|470.2|466.1|469.94|465.84|10
1634835510000|2021-10-21 16:58:30|470.03|465.93|469.51|465.41|470.03|465.93|469.51|465.41|9
1634835520000|2021-10-21 16:58:40|469.37|465.27|469.13|465.03|469.37|465.27|468.92|464.82|22
1634835530000|2021-10-21 16:58:50|469.12|465.02|469.22|465.12|469.56|465.46|469.12|465.02|16
1634835540000|2021-10-21 16:59:00|469.3|465.2|469.12|465.02|469.3|465.2|468.9|464.8|20
1634835550000|2021-10-21 16:59:10|469.15|465.05|469.43|465.33|469.43|465.33|468.92|464.82|17
1634835560000|2021-10-21 16:59:20|469.37|465.27|469.4|465.3|469.62|465.52|469.12|465.02|13
1634835570000|2021-10-21 16:59:30|469.5|465.4|469.85|465.75|469.9|465.8|469.5|465.4|13
1634835580000|2021-10-21 16:59:40|469.77|465.67|469.52|465.42|469.85|465.75|469.52|465.42|16
1634835590000|2021-10-21 16:59:50|469.42|465.32|469.7|465.6|469.85|465.75|469.29|465.19|18
1634835600000|2021-10-21 17:00:00|469.62|465.52|469.11|465.01|469.71|465.61|468.9|464.8|17
1634835610000|2021-10-21 17:00:10|469.2|465.1|469.35|465.25|469.45|465.35|469.2|465.1|17
1634835620000|2021-10-21 17:00:20|469.25|465.15|469.74|465.64|469.74|465.64|469.25|465.15|12
1634835630000|2021-10-21 17:00:30|469.75|465.65|470.34|466.24|470.34|466.24|469.75|465.65|22
1634835640000|2021-10-21 17:00:40|470.32|466.22|470.4|466.3|470.52|466.42|470.26|466.16|12
1634835650000|2021-10-21 17:00:50|470.5|466.4|470.8|466.7|470.8|466.7|470.5|466.4|6
1634835660000|2021-10-21 17:01:00|470.9|466.8|471.1|467|471.1|467|470.9|466.8|9
1634835670000|2021-10-21 17:01:10|471.2|467.1|471.43|467.33|471.43|467.33|471.19|467.09|8
1634835680000|2021-10-21 17:01:20|471.4|467.3|471.4|467.3|471.4|467.3|471.16|467.06|12
1634835690000|2021-10-21 17:01:30|471.52|467.42|471.35|467.25|471.75|467.65|471.34|467.24|12
1634835700000|2021-10-21 17:01:40|471.25|467.15|471.4|467.3|471.52|467.42|471.12|467.02|11
1634835710000|2021-10-21 17:01:50|471.44|467.34|471.95|467.85|472.18|468.08|471.34|467.24|18
1634835720000|2021-10-21 17:02:00|471.9|467.8|471.85|467.75|472|467.9|471.55|467.45|20
1634835730000|2021-10-21 17:02:10|471.84|467.74|471.75|467.65|472.08|467.98|471.75|467.65|8
1634835740000|2021-10-21 17:02:20|471.8|467.7|471.95|467.85|472.1|468|471.8|467.7|8
1634835750000|2021-10-21 17:02:30|472|467.9|472|467.9|472.08|467.98|471.8|467.7|16
1634835760000|2021-10-21 17:02:40|472.1|468|471.9|467.8|472.22|468.12|471.8|467.7|8
1634835770000|2021-10-21 17:02:50|471.98|467.88|471.7|467.6|472.01|467.91|471.7|467.6|12
1634835780000|2021-10-21 17:03:00|471.6|467.5|471.6|467.5|471.66|467.56|471.45|467.35|13
1634835790000|2021-10-21 17:03:10|471.55|467.45|471.69|467.59|471.85|467.75|471.5|467.4|16
1634835800000|2021-10-21 17:03:20|471.49|467.39|471.78|467.68|471.8|467.7|471.44|467.34|10
1634835810000|2021-10-21 17:03:30|471.8|467.7|471.55|467.45|471.95|467.85|471.55|467.45|11
1634835820000|2021-10-21 17:03:40|471.64|467.54|471.69|467.59|471.74|467.64|471.55|467.45|13
1634835830000|2021-10-21 17:03:50|471.62|467.52|471.47|467.37|471.62|467.52|471.47|467.37|2
1634835840000|2021-10-21 17:04:00|471.5|467.4|471.82|467.72|471.87|467.77|471.5|467.4|8
1634835850000|2021-10-21 17:04:10|471.97|467.87|471.6|467.5|471.97|467.87|471.6|467.5|8
1634835860000|2021-10-21 17:04:20|471.5|467.4|471.55|467.45|471.6|467.5|471.4|467.3|6
1634835870000|2021-10-21 17:04:30|471.6|467.5|471.3|467.2|471.67|467.57|471.3|467.2|7
1634835880000|2021-10-21 17:04:40|471.47|467.37|471.34|467.24|471.47|467.37|471.34|467.24|4
1634835890000|2021-10-21 17:04:50|471.41|467.31|471.25|467.15|471.41|467.31|471.2|467.1|6
1634835900000|2021-10-21 17:05:00|471.4|467.3|471.31|467.21|471.65|467.55|471.2|467.1|12
1634835910000|2021-10-21 17:05:10|471.35|467.25|471.2|467.1|471.53|467.43|471.2|467.1|14
1634835920000|2021-10-21 17:05:20|471.1|467|471.3|467.2|471.3|467.2|471.1|467|3
1634835930000|2021-10-21 17:05:30|471.32|467.22|471.5|467.4|471.5|467.4|471.32|467.22|4
1634835940000|2021-10-21 17:05:40|471.6|467.5|471.7|467.6|471.7|467.6|471.5|467.4|4
1634835950000|2021-10-21 17:05:50|471.5|467.4|471.5|467.4|471.73|467.63|471.5|467.4|10
1634835960000|2021-10-21 17:06:00|471.58|467.48|471.6|467.5|471.6|467.5|471.5|467.4|3
1634835970000|2021-10-21 17:06:10|471.7|467.6|471.8|467.7|471.8|467.7|471.7|467.6|4
1634835980000|2021-10-21 17:06:20|472.01|467.91|472|467.9|472.04|467.94|471.9|467.8|4
1634835990000|2021-10-21 17:06:30|472.1|468|472.4|468.3|472.4|468.3|472.1|468|7
1634836000000|2021-10-21 17:06:40|472.44|468.34|472.5|468.4|472.62|468.52|472.3|468.2|7
1634836010000|2021-10-21 17:06:50|472.6|468.5|472.5|468.4|472.67|468.57|472.5|468.4|8
1634836020000|2021-10-21 17:07:00|472.49|468.39|472.5|468.4|472.6|468.5|472.49|468.39|9
1634836030000|2021-10-21 17:07:10|472.55|468.45|472.25|468.15|472.55|468.45|472.24|468.14|12
1634836040000|2021-10-21 17:07:20|472.22|468.12|472.41|468.31|472.41|468.31|472.11|468.01|13
1634836050000|2021-10-21 17:07:30|472.43|468.33|472.43|468.33|472.43|468.33|472.43|468.33|1
1634836060000|2021-10-21 17:07:40|472.48|468.38|472.52|468.42|472.61|468.51|472.48|468.38|9
1634836070000|2021-10-21 17:07:50|472.51|468.41|472.54|468.44|472.59|468.49|472.48|468.38|14
1634836080000|2021-10-21 17:08:00|472.57|468.47|472.7|468.6|472.7|468.6|472.5|468.4|8
1634836090000|2021-10-21 17:08:10|472.69|468.59|473|468.9|473|468.9|472.53|468.43|9
1634836100000|2021-10-21 17:08:20|472.9|468.8|472.7|468.6|472.96|468.86|472.7|468.6|9
1634836110000|2021-10-21 17:08:30|472.76|468.66|472.6|468.5|472.76|468.66|472.6|468.5|3
1634836120000|2021-10-21 17:08:40|472.8|468.7|472.9|468.8|472.94|468.84|472.71|468.61|6
1634836130000|2021-10-21 17:08:50|472.98|468.88|472.8|468.7|472.98|468.88|472.8|468.7|4
1634836140000|2021-10-21 17:09:00|472.85|468.75|472.9|468.8|472.9|468.8|472.85|468.75|2
1634836150000|2021-10-21 17:09:10|472.95|468.85|473|468.9|473|468.9|472.95|468.85|4
1634836160000|2021-10-21 17:09:20|472.8|468.7|472.7|468.6|472.8|468.7|472.7|468.6|3
1634836170000|2021-10-21 17:09:30|472.6|468.5|472.5|468.4|472.66|468.56|472.5|468.4|7
1634836180000|2021-10-21 17:09:40|472.45|468.35|472.45|468.35|472.81|468.71|472.45|468.35|15
1634836190000|2021-10-21 17:09:50|472.51|468.41|472.67|468.57|472.67|468.57|472.44|468.34|13
1634836200000|2021-10-21 17:10:00|472.6|468.5|472.5|468.4|472.7|468.6|472.4|468.3|10
1634836210000|2021-10-21 17:10:10|472.49|468.39|472.7|468.6|472.7|468.6|472.49|468.39|5
1634836220000|2021-10-21 17:10:20|472.71|468.61|472.6|468.5|472.71|468.61|472.6|468.5|2
1634836230000|2021-10-21 17:10:30|472.66|468.56|472.45|468.35|472.7|468.6|472.45|468.35|6
1634836240000|2021-10-21 17:10:40|472.4|468.3|472.4|468.3|472.61|468.51|472.4|468.3|7
1634836250000|2021-10-21 17:10:50|472.49|468.39|472.95|468.85|472.95|468.85|472.47|468.37|10
1634836260000|2021-10-21 17:11:00|472.9|468.8|472.8|468.7|472.94|468.84|472.8|468.7|6
1634836270000|2021-10-21 17:11:10|473|468.9|473.1|469|473.1|469|472.95|468.85|4
1634836280000|2021-10-21 17:11:20|473|468.9|472.89|468.79|473|468.9|472.89|468.79|4
1634836290000|2021-10-21 17:11:30|473.08|468.98|472.9|468.8|473.11|469.01|472.9|468.8|14
1634836300000|2021-10-21 17:11:40|472.95|468.85|472.95|468.85|472.97|468.87|472.9|468.8|4
1634836310000|2021-10-21 17:11:50|473|468.9|473.1|469|473.11|469.01|472.99|468.89|8
1634836320000|2021-10-21 17:12:00|473.15|469.05|473|468.9|473.15|469.05|473|468.9|2
1634836330000|2021-10-21 17:12:10|473.12|469.02|473|468.9|473.12|469.02|472.8|468.7|4
1634836340000|2021-10-21 17:12:20|473.02|468.92|473|468.9|473.1|469|473|468.9|5
1634836350000|2021-10-21 17:12:30|472.99|468.89|473|468.9|473|468.9|472.99|468.89|2
1634836360000|2021-10-21 17:12:40|473.01|468.91|473|468.9|473.01|468.91|473|468.9|2
1634836370000|2021-10-21 17:12:50|472.98|468.88|473|468.9|473.01|468.91|472.97|468.87|7
1634836380000|2021-10-21 17:13:00|473.06|468.96|473|468.9|473.06|468.96|473|468.9|2
1634836390000|2021-10-21 17:13:10|472.9|468.8|472.8|468.7|472.9|468.8|472.8|468.7|4
1634836400000|2021-10-21 17:13:20|472.7|468.6|472.8|468.7|472.8|468.7|472.6|468.5|5
1634836410000|2021-10-21 17:13:30|472.5|468.4|472.5|468.4|472.5|468.4|472.5|468.4|1
1634836420000|2021-10-21 17:13:40|472.4|468.3|472.49|468.39|472.49|468.39|472.39|468.29|23
1634836430000|2021-10-21 17:13:50|472.5|468.4|472.45|468.35|472.58|468.48|472.43|468.33|17
1634836440000|2021-10-21 17:14:00|472.41|468.31|472.47|468.37|472.47|468.37|472.36|468.26|10
1634836450000|2021-10-21 17:14:10|472.48|468.38|472.46|468.36|472.48|468.38|472.43|468.33|13
1634836460000|2021-10-21 17:14:20|472.45|468.35|472.34|468.24|472.45|468.35|472.31|468.21|11
1634836470000|2021-10-21 17:14:30|472.32|468.22|472.16|468.06|472.39|468.29|472.13|468.03|18
1634836480000|2021-10-21 17:14:40|472.13|468.03|472.3|468.2|472.3|468.2|472.08|467.98|7
1634836490000|2021-10-21 17:14:50|472.25|468.15|472.3|468.2|472.3|468.2|472.24|468.14|4
1634836500000|2021-10-21 17:15:00|472.29|468.19|472.3|468.2|472.3|468.2|472.29|468.19|2
1634836510000|2021-10-21 17:15:10|472.33|468.23|472.67|468.57|472.7|468.6|472.3|468.2|10
1634836520000|2021-10-21 17:15:20|472.7|468.6|472.7|468.6|472.7|468.6|472.65|468.55|4
1634836530000|2021-10-21 17:15:30|472.75|468.65|472.7|468.6|472.76|468.66|472.7|468.6|5
1634836540000|2021-10-21 17:15:40|472.75|468.65|473|468.9|473|468.9|472.7|468.6|5
1634836550000|2021-10-21 17:15:50|473.1|469|473.3|469.2|473.3|469.2|473.1|469|7
1634836560000|2021-10-21 17:16:00|473.28|469.18|473.1|469|473.28|469.18|473.1|469|2
1634836570000|2021-10-21 17:16:10|473.17|469.07|473.2|469.1|473.21|469.11|473.1|469|5
1634836580000|2021-10-21 17:16:20|473.25|469.15|473.4|469.3|473.51|469.41|473.25|469.15|6
1634836590000|2021-10-21 17:16:30|473.5|469.4|473.92|469.82|473.92|469.82|473.5|469.4|10
1634836600000|2021-10-21 17:16:40|473.8|469.7|473.7|469.6|473.9|469.8|473.7|469.6|6
1634836610000|2021-10-21 17:16:50|473.85|469.75|473.8|469.7|473.89|469.79|473.7|469.6|5
1634836620000|2021-10-21 17:17:00|473.91|469.81|473.8|469.7|473.91|469.81|473.8|469.7|3
1634836630000|2021-10-21 17:17:10|473.7|469.6|473.55|469.45|473.87|469.77|473.55|469.45|8
1634836640000|2021-10-21 17:17:20|473.69|469.59|473.7|469.6|473.7|469.6|473.5|469.4|8
1634836650000|2021-10-21 17:17:30|473.8|469.7|474|469.9|474.04|469.94|473.8|469.7|8
1634836660000|2021-10-21 17:17:40|473.9|469.8|474|469.9|474.09|469.99|473.9|469.8|5
1634836670000|2021-10-21 17:17:50|473.9|469.8|473.9|469.8|474.06|469.96|473.9|469.8|3
1634836680000|2021-10-21 17:18:00|474.2|470.1|474.2|470.1|474.2|470.1|474|469.9|3
1634836690000|2021-10-21 17:18:10|474|469.9|474.1|470|474.21|470.11|474|469.9|4
1634836700000|2021-10-21 17:18:20|474|469.9|473.9|469.8|474.1|470|473.9|469.8|5
1634836710000|2021-10-21 17:18:30|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1634836720000|2021-10-21 17:18:40|473.75|469.65|474|469.9|474|469.9|473.7|469.6|4
1634836730000|2021-10-21 17:18:50|474.08|469.98|473.8|469.7|474.1|470|473.8|469.7|7
1634836740000|2021-10-21 17:19:00|473.91|469.81|473.8|469.7|473.91|469.81|473.8|469.7|2
1634836750000|2021-10-21 17:19:10|473.91|469.81|474.1|470|474.1|470|473.8|469.7|5
1634836760000|2021-10-21 17:19:20|474.12|470.02|474.1|470|474.25|470.15|474.1|470|4
1634836770000|2021-10-21 17:19:30|474|469.9|474|469.9|474.11|470.01|473.98|469.88|8
1634836780000|2021-10-21 17:19:40|473.98|469.88|474.2|470.1|474.2|470.1|473.98|469.88|4
1634836790000|2021-10-21 17:19:50|474.18|470.08|474.2|470.1|474.2|470.1|474.15|470.05|3
1634836800000|2021-10-21 17:20:00|474.21|470.11|474.2|470.1|474.21|470.11|474.2|470.1|2
1634836810000|2021-10-21 17:20:10|474.1|470|474|469.9|474.1|470|474|469.9|2
1634836820000|2021-10-21 17:20:20|473.99|469.89|474.2|470.1|474.2|470.1|473.99|469.89|3
1634836830000|2021-10-21 17:20:30|474.14|470.04|474.1|470|474.2|470.1|474.1|470|3
1634836840000|2021-10-21 17:20:40|473.99|469.89|473.8|469.7|473.99|469.89|473.8|469.7|2
1634836850000|2021-10-21 17:20:50|473.78|469.68|474.05|469.95|474.05|469.95|473.78|469.68|14
1634836860000|2021-10-21 17:21:00|474.2|470.1|474|469.9|474.2|470.1|473.8|469.7|7
1634836870000|2021-10-21 17:21:10|473.95|469.85|473.9|469.8|474.1|470|473.9|469.8|6
1634836880000|2021-10-21 17:21:20|473.94|469.84|473.9|469.8|473.94|469.84|473.9|469.8|2
1634836890000|2021-10-21 17:21:30|473.8|469.7|473.7|469.6|473.85|469.75|473.7|469.6|5
1634836900000|2021-10-21 17:21:40|473.6|469.5|473.29|469.19|473.6|469.5|473.29|469.19|7
1634836910000|2021-10-21 17:21:50|473.35|469.25|473.2|469.1|473.35|469.25|473.2|469.1|4
1634836920000|2021-10-21 17:22:00|473.23|469.13|473.2|469.1|473.23|469.13|473.2|469.1|4
1634836930000|2021-10-21 17:22:10|473.24|469.14|473.1|469|473.24|469.14|473.1|469|4
1634836940000|2021-10-21 17:22:20|473.07|468.97|473.2|469.1|473.3|469.2|473.07|468.97|5
1634836950000|2021-10-21 17:22:30|473.12|469.02|473.1|469|473.2|469.1|473.1|469|3
1634836960000|2021-10-21 17:22:40|473.02|468.92|473.35|469.25|473.35|469.25|472.85|468.75|8
1634836970000|2021-10-21 17:22:50|473.3|469.2|473.4|469.3|473.4|469.3|473.3|469.2|6
1634836980000|2021-10-21 17:23:00|473.5|469.4|473.4|469.3|473.67|469.57|473.4|469.3|18
1634836990000|2021-10-21 17:23:10|473.35|469.25|473.3|469.2|473.4|469.3|473.3|469.2|3
1634837000000|2021-10-21 17:23:20|473.27|469.17|473.3|469.2|473.3|469.2|473.27|469.17|3
1634837010000|2021-10-21 17:23:30|473.26|469.16|473.53|469.43|473.6|469.5|473.15|469.05|16
1634837020000|2021-10-21 17:23:40|473.56|469.46|473.82|469.72|473.87|469.77|473.52|469.42|12
1634837030000|2021-10-21 17:23:50|474.1|470|474.03|469.93|474.11|470.01|473.91|469.81|5
1634837040000|2021-10-21 17:24:00|473.8|469.7|474|469.9|474|469.9|473.8|469.7|9
1634837050000|2021-10-21 17:24:10|474.1|470|474.05|469.95|474.1|470|474.05|469.95|2
1634837060000|2021-10-21 17:24:20|474.1|470|474.2|470.1|474.2|470.1|474.1|470|2
1634837070000|2021-10-21 17:24:30|474.19|470.09|474.1|470|474.2|470.1|474.05|469.95|9
1634837080000|2021-10-21 17:24:40|474.07|469.97|473.9|469.8|474.2|470.1|473.9|469.8|9
1634837090000|2021-10-21 17:24:50|474|469.9|474|469.9|474.1|470|473.95|469.85|9
1634837100000|2021-10-21 17:25:00|473.9|469.8|473.8|469.7|473.9|469.8|473.78|469.68|6
1634837110000|2021-10-21 17:25:10|473.76|469.66|473.6|469.5|473.76|469.66|473.6|469.5|5
1634837130000|2021-10-21 17:25:30|473.52|469.42|473.9|469.8|473.9|469.8|473.52|469.42|13
1634837140000|2021-10-21 17:25:40|473.8|469.7|473.4|469.3|473.8|469.7|473.4|469.3|6
1634837150000|2021-10-21 17:25:50|473.37|469.27|473.18|469.08|473.45|469.35|473|468.9|10
1634837160000|2021-10-21 17:26:00|473.2|469.1|473.35|469.25|473.35|469.25|473.15|469.05|10
1634837170000|2021-10-21 17:26:10|473.24|469.14|473.2|469.1|473.24|469.14|473.1|469|8
1634837180000|2021-10-21 17:26:20|473.04|468.94|472.9|468.8|473.1|469|472.88|468.78|15
1634837190000|2021-10-21 17:26:30|472.93|468.83|473|468.9|473|468.9|472.9|468.8|6
1634837200000|2021-10-21 17:26:40|472.96|468.86|473|468.9|473|468.9|472.96|468.86|3
1634837210000|2021-10-21 17:26:50|472.96|468.86|473.2|469.1|473.2|469.1|472.96|468.86|7
1634837220000|2021-10-21 17:27:00|473.1|469|473.1|469|473.1|469|473.07|468.97|3
1634837230000|2021-10-21 17:27:10|473.02|468.92|473.1|469|473.1|469|473.02|468.92|2
1634837240000|2021-10-21 17:27:20|473.07|468.97|473.07|468.97|473.07|468.97|473.07|468.97|1
1634837250000|2021-10-21 17:27:30|473.03|468.93|472.9|468.8|473.03|468.93|472.9|468.8|5
1634837260000|2021-10-21 17:27:40|472.89|468.79|472.7|468.6|472.89|468.79|472.7|468.6|5
1634837270000|2021-10-21 17:27:50|472.65|468.55|472.85|468.75|472.87|468.77|472.59|468.49|11
1634837280000|2021-10-21 17:28:00|472.9|468.8|472.84|468.74|473|468.9|472.84|468.74|11
1634837290000|2021-10-21 17:28:10|472.8|468.7|473|468.9|473|468.9|472.8|468.7|3
1634837300000|2021-10-21 17:28:20|472.9|468.8|472.9|468.8|472.9|468.8|472.9|468.8|1
1634837320000|2021-10-21 17:28:40|472.81|468.71|472.6|468.5|472.81|468.71|472.6|468.5|7
1634837330000|2021-10-21 17:28:50|472.5|468.4|472.67|468.57|472.69|468.59|472.5|468.4|9
1634837340000|2021-10-21 17:29:00|472.68|468.58|472.23|468.13|472.68|468.58|472.14|468.04|13
1634837350000|2021-10-21 17:29:10|472.2|468.1|472.14|468.04|472.27|468.17|472.12|468.02|23
1634837360000|2021-10-21 17:29:20|472.17|468.07|472.21|468.11|472.34|468.24|472.13|468.03|23
1634837370000|2021-10-21 17:29:30|472.2|468.1|471.98|467.88|472.24|468.14|471.97|467.87|27
1634837380000|2021-10-21 17:29:40|471.99|467.89|471.96|467.86|472.02|467.92|471.78|467.68|18
1634837390000|2021-10-21 17:29:50|471.97|467.87|471.69|467.59|472|467.9|471.69|467.59|23
1634837400000|2021-10-21 17:30:00|471.74|467.64|472.1|468|472.1|468|471.7|467.6|13
1634837410000|2021-10-21 17:30:10|472.08|467.98|471.65|467.55|472.18|468.08|471.6|467.5|17
1634837420000|2021-10-21 17:30:20|471.7|467.6|471.5|467.4|471.75|467.65|471.5|467.4|8
1634837430000|2021-10-21 17:30:30|471.52|467.42|471.33|467.23|471.54|467.44|471.2|467.1|7
1634837440000|2021-10-21 17:30:40|471.2|467.1|470.9|466.8|471.3|467.2|470.9|466.8|7
1634837450000|2021-10-21 17:30:50|471|466.9|470.79|466.69|471.1|467|470.79|466.69|11
1634837460000|2021-10-21 17:31:00|470.65|466.55|470.9|466.8|470.92|466.82|470.65|466.55|21
1634837470000|2021-10-21 17:31:10|470.86|466.76|470.8|466.7|470.95|466.85|470.7|466.6|13
1634837480000|2021-10-21 17:31:20|470.75|466.65|470.6|466.5|470.76|466.66|470.56|466.46|8
1634837490000|2021-10-21 17:31:30|470.72|466.62|470.7|466.6|470.72|466.62|470.67|466.57|3
1634837500000|2021-10-21 17:31:40|470.65|466.55|470.8|466.7|470.8|466.7|470.6|466.5|9
1634837510000|2021-10-21 17:31:50|470.79|466.69|470.7|466.6|470.79|466.69|470.7|466.6|3
1634837520000|2021-10-21 17:32:00|470.69|466.59|470.7|466.6|470.7|466.6|470.68|466.58|3
1634837530000|2021-10-21 17:32:10|470.8|466.7|470.62|466.52|470.81|466.71|470.62|466.52|8
1634837540000|2021-10-21 17:32:20|470.58|466.48|470.72|466.62|470.8|466.7|470.58|466.48|11
1634837550000|2021-10-21 17:32:30|470.71|466.61|470.8|466.7|470.8|466.7|470.66|466.56|7
1634837560000|2021-10-21 17:32:40|470.73|466.63|470.89|466.79|470.89|466.79|470.67|466.57|12
1634837570000|2021-10-21 17:32:50|470.88|466.78|471.1|467|471.3|467.2|470.87|466.77|13
1634837580000|2021-10-21 17:33:00|471.12|467.02|471.3|467.2|471.3|467.2|471.1|467|5
1634837590000|2021-10-21 17:33:10|471.4|467.3|471.4|467.3|471.59|467.49|471.4|467.3|7
1634837600000|2021-10-21 17:33:20|471.41|467.31|471.5|467.4|471.68|467.58|471.4|467.3|15
1634837610000|2021-10-21 17:33:30|471.48|467.38|471.47|467.37|471.6|467.5|471.25|467.15|19
1634837620000|2021-10-21 17:33:40|471.56|467.46|471.22|467.12|471.56|467.46|471.22|467.12|16
1634837630000|2021-10-21 17:33:50|471.23|467.13|471.2|467.1|471.24|467.14|471.2|467.1|6
1634837640000|2021-10-21 17:34:00|471.19|467.09|471.1|467|471.21|467.11|471.1|467|4
1634837660000|2021-10-21 17:34:20|471.03|466.93|470.7|466.6|471.03|466.93|470.7|466.6|5
1634837670000|2021-10-21 17:34:30|470.66|466.56|470.69|466.59|470.7|466.6|470.65|466.55|5
1634837680000|2021-10-21 17:34:40|470.7|466.6|470.79|466.69|470.83|466.73|470.7|466.6|10
1634837690000|2021-10-21 17:34:50|470.74|466.64|471.09|466.99|471.09|466.99|470.74|466.64|10
1634837700000|2021-10-21 17:35:00|471|466.9|470.95|466.85|471.11|467.01|470.95|466.85|7
1634837710000|2021-10-21 17:35:10|470.9|466.8|471.1|467|471.1|467|470.77|466.67|13
1634837720000|2021-10-21 17:35:20|471.09|466.99|471|466.9|471.2|467.1|471|466.9|6
1634837730000|2021-10-21 17:35:30|471.08|466.98|471.1|467|471.3|467.2|471.01|466.91|13
1634837740000|2021-10-21 17:35:40|471.09|466.99|471.1|467|471.1|467|471.09|466.99|2
1634837750000|2021-10-21 17:35:50|471.07|466.97|471.1|467|471.1|467|471.07|466.97|2
1634837770000|2021-10-21 17:36:10|471.07|466.97|471.28|467.18|471.29|467.19|471|466.9|8
1634837780000|2021-10-21 17:36:20|471.29|467.19|471|466.9|471.3|467.2|470.99|466.89|19
1634837790000|2021-10-21 17:36:30|470.99|466.89|471|466.9|471.01|466.91|470.95|466.85|8
1634837800000|2021-10-21 17:36:40|470.98|466.88|470.93|466.83|470.99|466.89|470.93|466.83|7
1634837820000|2021-10-21 17:37:00|470.94|466.84|470.9|466.8|470.96|466.86|470.74|466.64|12
1634837830000|2021-10-21 17:37:10|470.89|466.79|470.9|466.8|470.9|466.8|470.69|466.59|6
1634837840000|2021-10-21 17:37:20|470.89|466.79|470.7|466.6|470.9|466.8|470.7|466.6|8
1634837850000|2021-10-21 17:37:30|470.76|466.66|470.8|466.7|470.8|466.7|470.76|466.66|2
1634837860000|2021-10-21 17:37:40|470.84|466.74|470.83|466.73|470.84|466.74|470.83|466.73|2
1634837870000|2021-10-21 17:37:50|470.81|466.71|470.71|466.61|470.82|466.72|470.69|466.59|9
1634837880000|2021-10-21 17:38:00|470.7|466.6|470.71|466.61|470.71|466.61|470.7|466.6|4
1634837890000|2021-10-21 17:38:10|470.7|466.6|470.8|466.7|470.8|466.7|470.64|466.54|6
1634837900000|2021-10-21 17:38:20|470.7|466.6|470.7|466.6|470.7|466.6|470.68|466.58|3
1634837910000|2021-10-21 17:38:30|470.62|466.52|470.58|466.48|470.62|466.52|470.58|466.48|2
1634837920000|2021-10-21 17:38:40|470.5|466.4|470.4|466.3|470.56|466.46|470.4|466.3|8
1634837930000|2021-10-21 17:38:50|470.3|466.2|470.3|466.2|470.4|466.3|470.2|466.1|6
1634837940000|2021-10-21 17:39:00|470.4|466.3|470.6|466.5|470.6|466.5|470.38|466.28|6
1634837950000|2021-10-21 17:39:10|470.59|466.49|470.3|466.2|470.59|466.49|470.3|466.2|8
1634837960000|2021-10-21 17:39:20|470.34|466.24|470.2|466.1|470.34|466.24|470.2|466.1|4
1634837970000|2021-10-21 17:39:30|470.26|466.16|470.2|466.1|470.26|466.16|470.17|466.07|6
1634837980000|2021-10-21 17:39:40|470.21|466.11|470.2|466.1|470.35|466.25|470.2|466.1|9
1634837990000|2021-10-21 17:39:50|470.18|466.08|470.23|466.13|470.23|466.13|470.1|466|6
1634838000000|2021-10-21 17:40:00|470.3|466.2|470.2|466.1|470.34|466.24|470.2|466.1|6
1634838010000|2021-10-21 17:40:10|470.15|466.05|470.3|466.2|470.32|466.22|470|465.9|14
1634838020000|2021-10-21 17:40:20|470.2|466.1|470.1|466|470.2|466.1|470.07|465.97|4
1634838030000|2021-10-21 17:40:30|470.05|465.95|470.1|466|470.1|466|470|465.9|6
1634838040000|2021-10-21 17:40:40|470.15|466.05|470.15|466.05|470.29|466.19|470.15|466.05|6
1634838050000|2021-10-21 17:40:50|470.12|466.02|470.1|466|470.14|466.04|470.1|466|4
1634838060000|2021-10-21 17:41:00|470.07|465.97|470.1|466|470.12|466.02|470|465.9|7
1634838070000|2021-10-21 17:41:10|470.2|466.1|470.21|466.11|470.31|466.21|470.2|466.1|6
1634838080000|2021-10-21 17:41:20|470.1|466|469.96|465.86|470.1|466|469.96|465.86|7
1634838090000|2021-10-21 17:41:30|469.95|465.85|469.95|465.85|469.95|465.85|469.95|465.85|1
1634838100000|2021-10-21 17:41:40|469.93|465.83|470.1|466|470.11|466.01|469.75|465.65|12
1634838110000|2021-10-21 17:41:50|470.12|466.02|470|465.9|470.13|466.03|470|465.9|6
1634838120000|2021-10-21 17:42:00|470.03|465.93|470.2|466.1|470.2|466.1|470.03|465.93|5
1634838130000|2021-10-21 17:42:10|470.25|466.15|470.3|466.2|470.44|466.34|470.25|466.15|7
1634838140000|2021-10-21 17:42:20|470.28|466.18|470.2|466.1|470.28|466.18|470.1|466|10
1634838150000|2021-10-21 17:42:30|470.23|466.13|470.3|466.2|470.31|466.21|470.2|466.1|5
1634838160000|2021-10-21 17:42:40|470.43|466.33|470.42|466.32|470.44|466.34|470.41|466.31|5
1634838170000|2021-10-21 17:42:50|470.43|466.33|470.41|466.31|470.43|466.33|470.4|466.3|5
1634838180000|2021-10-21 17:43:00|470.48|466.38|470.45|466.35|470.5|466.4|470.45|466.35|3
1634838190000|2021-10-21 17:43:10|470.53|466.43|470.77|466.67|470.77|466.67|470.53|466.43|10
1634838200000|2021-10-21 17:43:20|470.8|466.7|470.8|466.7|470.8|466.7|470.68|466.58|7
1634838210000|2021-10-21 17:43:30|470.75|466.65|470.7|466.6|470.75|466.65|470.7|466.6|2
1634838220000|2021-10-21 17:43:40|470.73|466.63|470.74|466.64|470.75|466.65|470.7|466.6|11
1634838230000|2021-10-21 17:43:50|470.75|466.65|470.81|466.71|470.81|466.71|470.75|466.65|9
1634838240000|2021-10-21 17:44:00|470.77|466.67|470.5|466.4|470.77|466.67|470.5|466.4|16
1634838250000|2021-10-21 17:44:10|470.49|466.39|470.61|466.51|470.61|466.51|470.49|466.39|8
1634838260000|2021-10-21 17:44:20|470.6|466.5|470.42|466.32|470.6|466.5|470.38|466.28|6
1634838270000|2021-10-21 17:44:30|470.41|466.31|470.4|466.3|470.42|466.32|470.4|466.3|3
1634838280000|2021-10-21 17:44:40|470.36|466.26|470.25|466.15|470.36|466.26|470.25|466.15|4
1634838290000|2021-10-21 17:44:50|470.13|466.03|470|465.9|470.13|466.03|470|465.9|4
1634838300000|2021-10-21 17:45:00|470.01|465.91|470.1|466|470.1|466|470.01|465.91|3
1634838310000|2021-10-21 17:45:10|470.09|465.99|470.07|465.97|470.1|466|470.07|465.97|3
1634838320000|2021-10-21 17:45:20|470.02|465.92|469.85|465.75|470.02|465.92|469.85|465.75|3
1634838330000|2021-10-21 17:45:30|469.7|465.6|470|465.9|470|465.9|469.7|465.6|8
1634838340000|2021-10-21 17:45:40|469.99|465.89|469.9|465.8|470.01|465.91|469.9|465.8|7
1634838350000|2021-10-21 17:45:50|469.84|465.74|469.81|465.71|469.84|465.74|469.81|465.71|2
1634838360000|2021-10-21 17:46:00|469.8|465.7|469.9|465.8|469.9|465.8|469.8|465.7|2
1634838370000|2021-10-21 17:46:10|469.98|465.88|470.1|466|470.1|466|469.98|465.88|4
1634838380000|2021-10-21 17:46:20|470.17|466.07|470.1|466|470.17|466.07|470.07|465.97|5
1634838390000|2021-10-21 17:46:30|470.06|465.96|470.41|466.31|470.41|466.31|470.06|465.96|8
1634838400000|2021-10-21 17:46:40|470.42|466.32|470.5|466.4|470.51|466.41|470.42|466.32|9
1634838410000|2021-10-21 17:46:50|470.51|466.41|470.8|466.7|470.8|466.7|470.5|466.4|5
1634838420000|2021-10-21 17:47:00|470.85|466.75|470.76|466.66|470.85|466.75|470.76|466.66|3
1634838430000|2021-10-21 17:47:10|470.71|466.61|470.59|466.49|470.74|466.64|470.57|466.47|6
1634838440000|2021-10-21 17:47:20|470.7|466.6|470.57|466.47|470.7|466.6|470.57|466.47|9
1634838450000|2021-10-21 17:47:30|470.56|466.46|470.3|466.2|470.56|466.46|470.3|466.2|7
1634838460000|2021-10-21 17:47:40|470.24|466.14|470.02|465.92|470.24|466.14|470.02|465.92|9
1634838470000|2021-10-21 17:47:50|469.95|465.85|469.67|465.57|469.95|465.85|469.67|465.57|9
1634838480000|2021-10-21 17:48:00|469.62|465.52|469.51|465.41|469.62|465.52|469.48|465.38|6
1634838490000|2021-10-21 17:48:10|469.5|465.4|469.45|465.35|469.6|465.5|469.44|465.34|14
1634838500000|2021-10-21 17:48:20|469.48|465.38|469.43|465.33|469.48|465.38|469.35|465.25|7
1634838510000|2021-10-21 17:48:30|469.44|465.34|469.17|465.07|469.48|465.38|469.17|465.07|12
1634838520000|2021-10-21 17:48:40|469.33|465.23|468.75|464.65|469.33|465.23|468.59|464.49|28
1634838530000|2021-10-21 17:48:50|468.68|464.58|468.87|464.77|468.89|464.79|468.68|464.58|21
1634838540000|2021-10-21 17:49:00|468.84|464.74|468.96|464.86|469.06|464.96|468.84|464.74|23
1634838550000|2021-10-21 17:49:10|469.07|464.97|468.94|464.84|469.16|465.06|468.94|464.84|17
1634838560000|2021-10-21 17:49:20|468.95|464.85|469.27|465.17|469.27|465.17|468.9|464.8|18
1634838570000|2021-10-21 17:49:30|469.28|465.18|469.48|465.38|469.48|465.38|469.28|465.18|13
1634838580000|2021-10-21 17:49:40|469.5|465.4|469.28|465.18|469.51|465.41|469.28|465.18|18
1634838590000|2021-10-21 17:49:50|469.27|465.17|468.72|464.62|469.27|465.17|468.72|464.62|14
1634838600000|2021-10-21 17:50:00|468.75|464.65|469.15|465.05|469.15|465.05|468.69|464.59|14
1634838610000|2021-10-21 17:50:10|469.16|465.06|469.3|465.2|469.33|465.23|469.15|465.05|12
1634838620000|2021-10-21 17:50:20|469.45|465.35|469.3|465.2|469.45|465.35|469.3|465.2|6
1634838630000|2021-10-21 17:50:30|469.21|465.11|469.1|465|469.21|465.11|469.1|465|5
1634838640000|2021-10-21 17:50:40|469.05|464.95|469.1|465|469.2|465.1|469.05|464.95|6
1634838650000|2021-10-21 17:50:50|469.12|465.02|469.5|465.4|469.5|465.4|469.1|465|10
1634838660000|2021-10-21 17:51:00|469.52|465.42|469.5|465.4|469.52|465.42|469.24|465.14|7
1634838670000|2021-10-21 17:51:10|469.53|465.43|469.9|465.8|469.9|465.8|469.53|465.43|5
1634838680000|2021-10-21 17:51:20|469.84|465.74|469.52|465.42|469.9|465.8|469.52|465.42|14
1634838690000|2021-10-21 17:51:30|469.47|465.37|469.6|465.5|469.61|465.51|469.4|465.3|13
1634838700000|2021-10-21 17:51:40|469.64|465.54|469.87|465.77|469.87|465.77|469.64|465.54|4
1634838710000|2021-10-21 17:51:50|469.89|465.79|469.91|465.81|469.91|465.81|469.74|465.64|9
1634838720000|2021-10-21 17:52:00|469.9|465.8|469.6|465.5|469.9|465.8|469.6|465.5|11
1634838730000|2021-10-21 17:52:10|469.56|465.46|469.7|465.6|469.7|465.6|469.51|465.41|5
1634838740000|2021-10-21 17:52:20|469.8|465.7|469.57|465.47|469.8|465.7|469.5|465.4|6
1634838750000|2021-10-21 17:52:30|469.5|465.4|469.5|465.4|469.5|465.4|469.46|465.36|6
1634838760000|2021-10-21 17:52:40|469.46|465.36|469.12|465.02|469.46|465.36|469.12|465.02|14
1634838770000|2021-10-21 17:52:50|469.1|465|469.17|465.07|469.4|465.3|469.1|465|12
1634838780000|2021-10-21 17:53:00|469.12|465.02|469.1|465|469.13|465.03|468.82|464.72|16
1634838790000|2021-10-21 17:53:10|469.09|464.99|469|464.9|469.09|464.99|468.96|464.86|5
1634838800000|2021-10-21 17:53:20|468.99|464.89|468.92|464.82|468.99|464.89|468.92|464.82|5
1634838810000|2021-10-21 17:53:30|468.87|464.77|468.83|464.73|468.94|464.84|468.77|464.67|14
1634838820000|2021-10-21 17:53:40|468.7|464.6|469|464.9|469.01|464.91|468.7|464.6|10
1634838830000|2021-10-21 17:53:50|469.01|464.91|468.74|464.64|469.01|464.91|468.7|464.6|14
1634838840000|2021-10-21 17:54:00|468.6|464.5|468.49|464.39|468.6|464.5|468.45|464.35|15
1634838850000|2021-10-21 17:54:10|468.46|464.36|468.65|464.55|468.65|464.55|468.09|463.99|30
1634838860000|2021-10-21 17:54:20|468.69|464.59|468.79|464.69|468.81|464.71|468.6|464.5|22
1634838870000|2021-10-21 17:54:30|468.86|464.76|468.9|464.8|468.9|464.8|468.84|464.74|9
1634838880000|2021-10-21 17:54:40|468.94|464.84|468.77|464.67|469.14|465.04|468.77|464.67|26
1634838890000|2021-10-21 17:54:50|468.78|464.68|468.47|464.37|468.78|464.68|468.45|464.35|17
1634838900000|2021-10-21 17:55:00|468.48|464.38|468.45|464.35|468.82|464.72|468.45|464.35|23
1634838910000|2021-10-21 17:55:10|468.54|464.44|468.75|464.65|468.75|464.65|468.54|464.44|15
1634838920000|2021-10-21 17:55:20|468.73|464.63|468.86|464.76|468.9|464.8|468.73|464.63|11
1634838930000|2021-10-21 17:55:30|468.81|464.71|468.48|464.38|468.81|464.71|468.42|464.32|9
1634838940000|2021-10-21 17:55:40|468.43|464.33|468.79|464.69|468.8|464.7|468.4|464.3|9
1634838950000|2021-10-21 17:55:50|468.8|464.7|468.53|464.43|468.85|464.75|468.52|464.42|11
1634838960000|2021-10-21 17:56:00|468.6|464.5|468.73|464.63|468.73|464.63|468.59|464.49|7
1634838970000|2021-10-21 17:56:10|468.74|464.64|468.78|464.68|468.78|464.68|468.69|464.59|4
1634838980000|2021-10-21 17:56:20|468.8|464.7|468.76|464.66|468.82|464.72|468.68|464.58|9
1634838990000|2021-10-21 17:56:30|468.74|464.64|469|464.9|469.04|464.94|468.73|464.63|12
1634839000000|2021-10-21 17:56:40|469.02|464.92|469.4|465.3|469.4|465.3|469|464.9|15
1634839010000|2021-10-21 17:56:50|469.35|465.25|469.3|465.2|469.35|465.25|469.25|465.15|5
1634839020000|2021-10-21 17:57:00|469.27|465.17|469.3|465.2|469.3|465.2|469.27|465.17|4
1634839030000|2021-10-21 17:57:10|469.33|465.23|469.4|465.3|469.4|465.3|469.3|465.2|5
1634839040000|2021-10-21 17:57:20|469.39|465.29|469.5|465.4|469.5|465.4|469.39|465.29|3
1634839050000|2021-10-21 17:57:30|469.6|465.5|469.54|465.44|469.68|465.58|469.54|465.44|6
1634839060000|2021-10-21 17:57:40|469.45|465.35|469.36|465.26|469.45|465.35|469.28|465.18|5
1634839070000|2021-10-21 17:57:50|469.4|465.3|469.4|465.3|469.4|465.3|469.3|465.2|4
1634839080000|2021-10-21 17:58:00|469.39|465.29|468.95|464.85|469.39|465.29|468.95|464.85|10
1634839090000|2021-10-21 17:58:10|468.9|464.8|468.6|464.5|468.9|464.8|468.6|464.5|9
1634839100000|2021-10-21 17:58:20|468.55|464.45|467.39|463.29|468.55|464.45|467.39|463.29|8
1634839110000|2021-10-21 17:58:30|467.34|463.24|467.11|463.01|467.39|463.29|467.11|463.01|11
1634839120000|2021-10-21 17:58:40|467.08|462.98|467.52|463.42|467.59|463.49|467.02|462.92|20
1634839130000|2021-10-21 17:58:50|467.51|463.41|467.31|463.21|467.51|463.41|467.27|463.17|16
1634839140000|2021-10-21 17:59:00|467.32|463.22|467.35|463.25|467.42|463.32|467.29|463.19|23
1634839150000|2021-10-21 17:59:10|467.34|463.24|467.17|463.07|467.34|463.24|467.15|463.05|13
1634839160000|2021-10-21 17:59:20|467.19|463.09|467.41|463.31|467.58|463.48|467.19|463.09|20
1634839170000|2021-10-21 17:59:30|467.36|463.26|467.27|463.17|467.36|463.26|467.15|463.05|16
1634839180000|2021-10-21 17:59:40|467.34|463.24|467.7|463.6|467.77|463.67|467.34|463.24|22
1634839190000|2021-10-21 17:59:50|467.68|463.58|467.4|463.3|467.68|463.58|467.33|463.23|14
1634839200000|2021-10-21 18:00:00|467.45|463.35|467.8|463.7|467.8|463.7|467.45|463.35|18
1634839210000|2021-10-21 18:00:10|467.84|463.74|468.06|463.96|468.1|464|467.83|463.73|9
1634839220000|2021-10-21 18:00:20|468.05|463.95|468.48|464.38|468.48|464.38|468.05|463.95|15
1634839230000|2021-10-21 18:00:30|468.35|464.25|468.12|464.02|468.35|464.25|468.12|464.02|13
1634839240000|2021-10-21 18:00:40|468.07|463.97|467.7|463.6|468.1|464|467.7|463.6|15
1634839250000|2021-10-21 18:00:50|467.77|463.67|468.3|464.2|468.3|464.2|467.77|463.67|23
1634839260000|2021-10-21 18:01:00|468.4|464.3|468.3|464.2|468.42|464.32|468.21|464.11|14
1634839270000|2021-10-21 18:01:10|468.27|464.17|468.29|464.19|468.42|464.32|468.27|464.17|14
1634839280000|2021-10-21 18:01:20|468.28|464.18|468.23|464.13|468.33|464.23|468.23|464.13|9
1634839290000|2021-10-21 18:01:30|468.2|464.1|468.3|464.2|468.3|464.2|468.05|463.95|16
1634839300000|2021-10-21 18:01:40|468.37|464.27|468.8|464.7|468.8|464.7|468.37|464.27|14
1634839310000|2021-10-21 18:01:50|468.7|464.6|469|464.9|469|464.9|468.7|464.6|11
1634839320000|2021-10-21 18:02:00|468.94|464.84|469.32|465.22|469.33|465.23|468.94|464.84|9
1634839330000|2021-10-21 18:02:10|469.3|465.2|469.5|465.4|469.5|465.4|469.3|465.2|7
1634839340000|2021-10-21 18:02:20|469.4|465.3|469.4|465.3|469.5|465.4|469.3|465.2|7
1634839350000|2021-10-21 18:02:30|469.47|465.37|469.6|465.5|469.65|465.55|469.47|465.37|9
1634839360000|2021-10-21 18:02:40|469.65|465.55|469.7|465.6|469.7|465.6|469.5|465.4|9
1634839370000|2021-10-21 18:02:50|469.71|465.61|469.7|465.6|469.8|465.7|469.7|465.6|3
1634839380000|2021-10-21 18:03:00|469.78|465.68|469.61|465.51|469.78|465.68|469.3|465.2|18
1634839390000|2021-10-21 18:03:10|469.6|465.5|469.25|465.15|469.65|465.55|469.25|465.15|11
1634839400000|2021-10-21 18:03:20|469.2|465.1|469.5|465.4|469.5|465.4|469.05|464.95|18
1634839410000|2021-10-21 18:03:30|469.4|465.3|469.09|464.99|469.47|465.37|469.08|464.98|17
1634839420000|2021-10-21 18:03:40|469.07|464.97|469.76|465.66|469.76|465.66|468.99|464.89|21
1634839430000|2021-10-21 18:03:50|469.7|465.6|469.7|465.6|469.8|465.7|469.7|465.6|3
1634839440000|2021-10-21 18:04:00|469.78|465.68|469.74|465.64|469.8|465.7|469.6|465.5|5
1634839450000|2021-10-21 18:04:10|469.8|465.7|469.6|465.5|469.8|465.7|469.6|465.5|3
1634839460000|2021-10-21 18:04:20|469.7|465.6|469.8|465.7|469.8|465.7|469.64|465.54|4
1634839470000|2021-10-21 18:04:30|469.75|465.65|469.8|465.7|469.8|465.7|469.6|465.5|6
1634839480000|2021-10-21 18:04:40|469.89|465.79|469.7|465.6|469.89|465.79|469.6|465.5|4
1634839490000|2021-10-21 18:04:50|469.76|465.66|469.8|465.7|469.85|465.75|469.7|465.6|5
1634839500000|2021-10-21 18:05:00|469.84|465.74|469.7|465.6|469.84|465.74|469.7|465.6|4
1634839510000|2021-10-21 18:05:10|469.6|465.5|469.6|465.5|469.6|465.5|469.6|465.5|1
1634839530000|2021-10-21 18:05:30|469.76|465.66|469.6|465.5|469.76|465.66|469.6|465.5|2
1634839540000|2021-10-21 18:05:40|469.65|465.55|469.7|465.6|469.7|465.6|469.5|465.4|3
1634839550000|2021-10-21 18:05:50|469.72|465.62|470|465.9|470.05|465.95|469.7|465.6|8
1634839560000|2021-10-21 18:06:00|470.15|466.05|470.87|466.77|470.87|466.77|470.11|466.01|20
1634839570000|2021-10-21 18:06:10|470.8|466.7|471|466.9|471.05|466.95|470.8|466.7|6
1634839580000|2021-10-21 18:06:20|471.01|466.91|471.1|467|471.1|467|470.9|466.8|12
1634839590000|2021-10-21 18:06:30|471.73|467.63|472.27|468.17|472.71|468.61|471.7|467.6|25
1634839600000|2021-10-21 18:06:40|472.3|468.2|472.25|468.15|472.3|468.2|472.1|468|15
1634839610000|2021-10-21 18:06:50|472.31|468.21|472.68|468.58|472.7|468.6|472.31|468.21|18
1634839620000|2021-10-21 18:07:00|472.63|468.53|472.59|468.49|472.67|468.57|472.47|468.37|17
1634839630000|2021-10-21 18:07:10|472.48|468.38|472.12|468.02|472.57|468.47|472.12|468.02|14
1634839640000|2021-10-21 18:07:20|472.18|468.08|471.93|467.83|472.18|468.08|471.7|467.6|17
1634839650000|2021-10-21 18:07:30|471.8|467.7|471.6|467.5|471.8|467.7|471.6|467.5|12
1634839660000|2021-10-21 18:07:40|471.65|467.55|471.57|467.47|471.76|467.66|471.34|467.24|15
1634839670000|2021-10-21 18:07:50|471.63|467.53|471.75|467.65|471.81|467.71|471.57|467.47|7
1634839680000|2021-10-21 18:08:00|471.8|467.7|471.9|467.8|472.16|468.06|471.62|467.52|18
1634839690000|2021-10-21 18:08:10|471.94|467.84|472.13|468.03|472.13|468.03|471.84|467.74|23
1634839700000|2021-10-21 18:08:20|472.14|468.04|472.38|468.28|472.38|468.28|472.14|468.04|17
1634839710000|2021-10-21 18:08:30|472.39|468.29|472.4|468.3|472.4|468.3|472.08|467.98|18
1634839720000|2021-10-21 18:08:40|472.42|468.32|472.95|468.85|472.97|468.87|472.42|468.32|16
1634839730000|2021-10-21 18:08:50|472.96|468.86|472.85|468.75|473.15|469.05|472.7|468.6|19
1634839740000|2021-10-21 18:09:00|472.8|468.7|472.7|468.6|472.89|468.79|472.7|468.6|4
1634839750000|2021-10-21 18:09:10|472.83|468.73|472.8|468.7|472.83|468.73|472.5|468.4|13
1634839760000|2021-10-21 18:09:20|472.77|468.67|472.7|468.6|472.77|468.67|472.55|468.45|8
1634839770000|2021-10-21 18:09:30|472.88|468.78|472.7|468.6|472.88|468.78|472.6|468.5|7
1634839780000|2021-10-21 18:09:40|472.6|468.5|472.7|468.6|472.7|468.6|472.4|468.3|6
1634839790000|2021-10-21 18:09:50|472.74|468.64|472.7|468.6|472.78|468.68|472.7|468.6|3
1634839800000|2021-10-21 18:10:00|472.74|468.64|472.59|468.49|472.74|468.64|472.4|468.3|11
1634839810000|2021-10-21 18:10:10|472.58|468.48|472.7|468.6|472.7|468.6|472.4|468.3|11
1634839820000|2021-10-21 18:10:20|472.69|468.59|472.7|468.6|472.73|468.63|472.6|468.5|8
1634839840000|2021-10-21 18:10:40|472.82|468.72|472.7|468.6|472.82|468.72|472.6|468.5|7
1634839850000|2021-10-21 18:10:50|472.65|468.55|473.9|469.8|473.9|469.8|472.65|468.55|11
1634839860000|2021-10-21 18:11:00|473.95|469.85|474.15|470.05|474.15|470.05|473.94|469.84|11
1634839870000|2021-10-21 18:11:10|474.13|470.03|474.32|470.22|474.35|470.25|474.03|469.93|12
1634839880000|2021-10-21 18:11:20|474.36|470.26|474.12|470.02|474.36|470.26|474.12|470.02|7
1634839890000|2021-10-21 18:11:30|474|469.9|474.1|470|474.28|470.18|474|469.9|8
1634839900000|2021-10-21 18:11:40|474.05|469.95|474.1|470|474.16|470.06|474.05|469.95|6
1634839910000|2021-10-21 18:11:50|474.2|470.1|474.27|470.17|474.27|470.17|474.2|470.1|4
1634839920000|2021-10-21 18:12:00|474.11|470.01|474|469.9|474.12|470.02|474|469.9|4
1634839930000|2021-10-21 18:12:10|474.09|469.99|474.2|470.1|474.2|470.1|474|469.9|5
1634839940000|2021-10-21 18:12:20|474.1|470|473.78|469.68|474.15|470.05|473.78|469.68|10
1634839950000|2021-10-21 18:12:30|473.87|469.77|473.9|469.8|473.9|469.8|473.7|469.6|7
1634839960000|2021-10-21 18:12:40|473.8|469.7|473.66|469.56|473.92|469.82|473.6|469.5|8
1634839970000|2021-10-21 18:12:50|473.43|469.33|473.56|469.46|473.58|469.48|473.42|469.32|12
1634839980000|2021-10-21 18:13:00|473.58|469.48|473.4|469.3|473.7|469.6|473.4|469.3|9
1634840000000|2021-10-21 18:13:20|473.3|469.2|473.1|469|473.3|469.2|473.1|469|4
1634840010000|2021-10-21 18:13:30|473.29|469.19|473.1|469|473.29|469.19|473.1|469|3
1634840020000|2021-10-21 18:13:40|473.32|469.22|473.5|469.4|473.5|469.4|473.2|469.1|6
1634840030000|2021-10-21 18:13:50|473.65|469.55|473.5|469.4|473.65|469.55|473.5|469.4|2
1634840040000|2021-10-21 18:14:00|473.45|469.35|473.32|469.22|473.64|469.54|473.32|469.22|9
1634840050000|2021-10-21 18:14:10|473.29|469.19|473.4|469.3|473.4|469.3|473.29|469.19|5
1634840060000|2021-10-21 18:14:20|473.34|469.24|473.1|469|473.34|469.24|473.1|469|7
1634840080000|2021-10-21 18:14:40|473|468.9|472.9|468.8|473.1|469|472.9|468.8|6
1634840090000|2021-10-21 18:14:50|473.01|468.91|473.2|469.1|473.2|469.1|472.9|468.8|15
1634840100000|2021-10-21 18:15:00|472.95|468.85|473.1|469|473.31|469.21|472.95|468.85|12
1634840110000|2021-10-21 18:15:10|473.2|469.1|473.45|469.35|473.51|469.41|473.19|469.09|8
1634840120000|2021-10-21 18:15:20|473.46|469.36|473.26|469.16|473.46|469.36|473.2|469.1|7
1634840130000|2021-10-21 18:15:30|473.22|469.12|473.24|469.14|473.24|469.14|473.19|469.09|8
1634840140000|2021-10-21 18:15:40|473.27|469.17|473.2|469.1|473.33|469.23|473.2|469.1|7
1634840150000|2021-10-21 18:15:50|473.3|469.2|473.4|469.3|473.51|469.41|473.3|469.2|3
1634840160000|2021-10-21 18:16:00|473.56|469.46|473.3|469.2|473.56|469.46|473.3|469.2|3
1634840170000|2021-10-21 18:16:10|473.2|469.1|473.1|469|473.3|469.2|473|468.9|12
1634840180000|2021-10-21 18:16:20|473.2|469.1|473.2|469.1|473.2|469.1|473.2|469.1|1
1634840190000|2021-10-21 18:16:30|473.32|469.22|473.6|469.5|473.6|469.5|473.2|469.1|10
1634840200000|2021-10-21 18:16:40|473.7|469.6|473.6|469.5|473.7|469.6|473.6|469.5|2
1634840210000|2021-10-21 18:16:50|473.55|469.45|473.44|469.34|473.57|469.47|473.3|469.2|15
1634840220000|2021-10-21 18:17:00|473.4|469.3|473.39|469.29|473.55|469.45|473.32|469.22|8
1634840230000|2021-10-21 18:17:10|473.44|469.34|473.4|469.3|473.45|469.35|473.3|469.2|8
1634840240000|2021-10-21 18:17:20|473.51|469.41|473.4|469.3|473.51|469.41|473.4|469.3|4
1634840250000|2021-10-21 18:17:30|473.5|469.4|473.51|469.41|473.51|469.41|473.4|469.3|3
1634840260000|2021-10-21 18:17:40|473.5|469.4|473.53|469.43|473.55|469.45|473.5|469.4|5
1634840270000|2021-10-21 18:17:50|473.5|469.4|473.5|469.4|473.56|469.46|473.44|469.34|12
1634840280000|2021-10-21 18:18:00|473.49|469.39|473.52|469.42|473.54|469.44|473.49|469.39|3
1634840290000|2021-10-21 18:18:10|473.54|469.44|473.58|469.48|473.67|469.57|473.5|469.4|9
1634840300000|2021-10-21 18:18:20|473.59|469.49|473.48|469.38|473.59|469.49|473.3|469.2|4
1634840310000|2021-10-21 18:18:30|473.36|469.26|473.3|469.2|473.44|469.34|473.3|469.2|4
1634840320000|2021-10-21 18:18:40|473.39|469.29|473.33|469.23|473.39|469.29|473.33|469.23|2
1634840330000|2021-10-21 18:18:50|473.46|469.36|473.46|469.36|473.46|469.36|473.36|469.26|4
1634840340000|2021-10-21 18:19:00|473.41|469.31|473.35|469.25|473.46|469.36|473.32|469.22|13
1634840350000|2021-10-21 18:19:10|473.33|469.23|473.68|469.58|473.68|469.58|473.33|469.23|7
1634840360000|2021-10-21 18:19:20|473.6|469.5|473.6|469.5|473.6|469.5|473.6|469.5|1
1634840370000|2021-10-21 18:19:30|473.7|469.6|473.57|469.47|473.7|469.6|473.57|469.47|4
1634840380000|2021-10-21 18:19:40|473.52|469.42|473.55|469.45|473.62|469.52|473.52|469.42|3
1634840390000|2021-10-21 18:19:50|473.64|469.54|473.64|469.54|473.64|469.54|473.52|469.42|8
1634840400000|2021-10-21 18:20:00|473.52|469.42|473.3|469.2|473.53|469.43|473.3|469.2|12
1634840410000|2021-10-21 18:20:10|473.39|469.29|473.66|469.56|473.66|469.56|473.3|469.2|12
1634840420000|2021-10-21 18:20:20|473.61|469.51|473.52|469.42|473.61|469.51|473.52|469.42|8
1634840430000|2021-10-21 18:20:30|473.51|469.41|473.4|469.3|473.61|469.51|473.4|469.3|12
1634840440000|2021-10-21 18:20:40|473.41|469.31|473.4|469.3|473.41|469.31|473.4|469.3|2
1634840450000|2021-10-21 18:20:50|473.3|469.2|473.5|469.4|473.5|469.4|473.3|469.2|4
1634840460000|2021-10-21 18:21:00|473.56|469.46|473.6|469.5|473.73|469.63|473.5|469.4|7
1634840470000|2021-10-21 18:21:10|473.7|469.6|473.85|469.75|473.9|469.8|473.7|469.6|5
1634840480000|2021-10-21 18:21:20|473.92|469.82|473.55|469.45|473.92|469.82|473.55|469.45|4
1634840490000|2021-10-21 18:21:30|473.73|469.63|473.93|469.83|473.93|469.83|473.56|469.46|7
1634840510000|2021-10-21 18:21:50|473.87|469.77|473.5|469.4|473.87|469.77|473.5|469.4|6
1634840520000|2021-10-21 18:22:00|473.6|469.5|473.68|469.58|473.8|469.7|473.6|469.5|5
1634840530000|2021-10-21 18:22:10|473.57|469.47|473.63|469.53|473.63|469.53|473.47|469.37|6
1634840540000|2021-10-21 18:22:20|473.53|469.43|473.4|469.3|473.53|469.43|473.4|469.3|2
1634840550000|2021-10-21 18:22:30|473.37|469.27|473.25|469.15|473.38|469.28|473.24|469.14|6
1634840560000|2021-10-21 18:22:40|473.2|469.1|473.21|469.11|473.42|469.32|473.19|469.09|12
1634840570000|2021-10-21 18:22:50|473.2|469.1|473.3|469.2|473.4|469.3|473.2|469.1|6
1634840580000|2021-10-21 18:23:00|473.43|469.33|473|468.9|473.43|469.33|473|468.9|10
1634840590000|2021-10-21 18:23:10|472.95|468.85|473.2|469.1|473.25|469.15|472.95|468.85|16
1634840600000|2021-10-21 18:23:20|473.19|469.09|473.07|468.97|473.25|469.15|473.07|468.97|10
1634840610000|2021-10-21 18:23:30|473.1|469|473.16|469.06|473.16|469.06|473.1|469|3
1634840620000|2021-10-21 18:23:40|473.1|469|473.05|468.95|473.21|469.11|473|468.9|6
1634840630000|2021-10-21 18:23:50|473.1|469|473.2|469.1|473.21|469.11|473.1|469|6
1634840640000|2021-10-21 18:24:00|473.32|469.22|473.21|469.11|473.32|469.22|473.21|469.11|3
1634840650000|2021-10-21 18:24:10|473.2|469.1|472.9|468.8|473.3|469.2|472.9|468.8|15
1634840660000|2021-10-21 18:24:20|472.85|468.75|472.72|468.62|473|468.9|472.72|468.62|8
1634840670000|2021-10-21 18:24:30|472.85|468.75|472.85|468.75|472.91|468.81|472.84|468.74|6
1634840680000|2021-10-21 18:24:40|472.8|468.7|472.8|468.7|472.87|468.77|472.8|468.7|3
1634840690000|2021-10-21 18:24:50|472.75|468.65|472.8|468.7|472.83|468.73|472.75|468.65|3
1634840700000|2021-10-21 18:25:00|472.85|468.75|473|468.9|473.05|468.95|472.85|468.75|9
1634840710000|2021-10-21 18:25:10|473.07|468.97|473.12|469.02|473.17|469.07|473|468.9|5
1634840720000|2021-10-21 18:25:20|473.1|469|473.14|469.04|473.27|469.17|473.1|469|4
1634840730000|2021-10-21 18:25:30|473.1|469|473.2|469.1|473.2|469.1|473.1|469|3
1634840740000|2021-10-21 18:25:40|473.32|469.22|473.07|468.97|473.32|469.22|473.07|468.97|7
1634840750000|2021-10-21 18:25:50|473.1|469|473.08|468.98|473.11|469.01|473|468.9|5
1634840760000|2021-10-21 18:26:00|473|468.9|473|468.9|473.12|469.02|473|468.9|9
1634840770000|2021-10-21 18:26:10|473.07|468.97|473|468.9|473.07|468.97|473|468.9|2
1634840780000|2021-10-21 18:26:20|473.07|468.97|472.8|468.7|473.07|468.97|472.8|468.7|6
1634840790000|2021-10-21 18:26:30|472.84|468.74|472.9|468.8|473.1|469|472.84|468.74|13
1634840800000|2021-10-21 18:26:40|473|468.9|472.9|468.8|473|468.9|472.9|468.8|5
1634840810000|2021-10-21 18:26:50|473|468.9|473|468.9|473.02|468.92|473|468.9|3
1634840820000|2021-10-21 18:27:00|473.07|468.97|473|468.9|473.16|469.06|473|468.9|4
1634840830000|2021-10-21 18:27:10|473.04|468.94|472.9|468.8|473.05|468.95|472.9|468.8|5
1634840840000|2021-10-21 18:27:20|472.96|468.86|473.21|469.11|473.29|469.19|472.82|468.72|20
1634840850000|2021-10-21 18:27:30|473.33|469.23|473.99|469.89|473.99|469.89|473.33|469.23|17
1634840860000|2021-10-21 18:27:40|474|469.9|474.1|470|474.2|470.1|474|469.9|8
1634840870000|2021-10-21 18:27:50|474.23|470.13|474.1|470|474.23|470.13|474.1|470|2
1634840880000|2021-10-21 18:28:00|474.29|470.19|474.2|470.1|474.29|470.19|474.1|470|6
1634840890000|2021-10-21 18:28:10|474.24|470.14|474.4|470.3|474.4|470.3|474.24|470.14|6
1634840900000|2021-10-21 18:28:20|474.2|470.1|474.1|470|474.35|470.25|474.1|470|7
1634840910000|2021-10-21 18:28:30|474.27|470.17|474.1|470|474.27|470.17|474.1|470|2
1634840920000|2021-10-21 18:28:40|473.9|469.8|473.9|469.8|474.13|470.03|473.8|469.7|5
1634840930000|2021-10-21 18:28:50|473.87|469.77|473.91|469.81|474.02|469.92|473.87|469.77|7
1634840940000|2021-10-21 18:29:00|473.84|469.74|473.7|469.6|473.84|469.74|473.7|469.6|2
1634840950000|2021-10-21 18:29:10|473.75|469.65|474|469.9|474.12|470.02|473.75|469.65|13
1634840960000|2021-10-21 18:29:20|474.1|470|474.1|470|474.1|470|474.05|469.95|4
1634840970000|2021-10-21 18:29:30|474.08|469.98|474.18|470.08|474.18|470.08|474.07|469.97|3
1634840980000|2021-10-21 18:29:40|474.16|470.06|474.18|470.08|474.18|470.08|474.11|470.01|3
1634840990000|2021-10-21 18:29:50|474.2|470.1|474.15|470.05|474.2|470.1|474.15|470.05|2
1634841000000|2021-10-21 18:30:00|474.11|470.01|473.91|469.81|474.11|470.01|473.91|469.81|11
1634841010000|2021-10-21 18:30:10|473.87|469.77|474|469.9|474|469.9|473.8|469.7|19
1634841020000|2021-10-21 18:30:20|474.01|469.91|474.19|470.09|474.22|470.12|474.01|469.91|8
1634841030000|2021-10-21 18:30:30|474.29|470.19|474.39|470.29|474.39|470.29|474.29|470.19|2
1634841040000|2021-10-21 18:30:40|474.36|470.26|474.36|470.26|474.36|470.26|474.36|470.26|1
1634841060000|2021-10-21 18:31:00|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1634841070000|2021-10-21 18:31:10|474.29|470.19|474.14|470.04|474.29|470.19|474.14|470.04|4
1634841080000|2021-10-21 18:31:20|474|469.9|474|469.9|474.01|469.91|474|469.9|3
1634841090000|2021-10-21 18:31:30|474.02|469.92|473.8|469.7|474.1|470|473.8|469.7|10
1634841100000|2021-10-21 18:31:40|474|469.9|473.9|469.8|474|469.9|473.9|469.8|4
1634841110000|2021-10-21 18:31:50|474|469.9|474|469.9|474.03|469.93|474|469.9|3
1634841120000|2021-10-21 18:32:00|473.91|469.81|473.8|469.7|473.91|469.81|473.8|469.7|3
1634841130000|2021-10-21 18:32:10|473.86|469.76|473.79|469.69|473.86|469.76|473.63|469.53|18
1634841140000|2021-10-21 18:32:20|473.8|469.7|473.8|469.7|473.83|469.73|473.79|469.69|7
1634841150000|2021-10-21 18:32:30|473.82|469.72|473.8|469.7|473.82|469.72|473.8|469.7|2
1634841160000|2021-10-21 18:32:40|473.85|469.75|473.7|469.6|473.85|469.75|473.7|469.6|2
1634841170000|2021-10-21 18:32:50|473.72|469.62|473.72|469.62|473.72|469.62|473.72|469.62|1
1634841180000|2021-10-21 18:33:00|473.7|469.6|473.66|469.56|473.7|469.6|473.66|469.56|2
1634841190000|2021-10-21 18:33:10|473.61|469.51|473.6|469.5|473.61|469.51|473.4|469.3|10
1634841200000|2021-10-21 18:33:20|473.56|469.46|473.7|469.6|473.75|469.65|473.56|469.46|6
1634841210000|2021-10-21 18:33:30|473.76|469.66|473.7|469.6|473.76|469.66|473.7|469.6|2
1634841230000|2021-10-21 18:33:50|473.69|469.59|473.7|469.6|473.7|469.6|473.69|469.59|2
1634841240000|2021-10-21 18:34:00|473.6|469.5|473.6|469.5|473.6|469.5|473.6|469.5|1
1634841250000|2021-10-21 18:34:10|473.5|469.4|473.44|469.34|473.5|469.4|473.3|469.2|7
1634841260000|2021-10-21 18:34:20|473.49|469.39|473.4|469.3|473.49|469.39|473.35|469.25|3
1634841270000|2021-10-21 18:34:30|473.46|469.36|473.4|469.3|473.46|469.36|473.4|469.3|2
1634841280000|2021-10-21 18:34:40|473.3|469.2|473.15|469.05|473.34|469.24|473.15|469.05|6
1634841290000|2021-10-21 18:34:50|473.1|469|473.1|469|473.1|469|473.1|469|1
1634841300000|2021-10-21 18:35:00|473.15|469.05|473.15|469.05|473.42|469.32|473|468.9|16
1634841310000|2021-10-21 18:35:10|473.12|469.02|473.1|469|473.18|469.08|473|468.9|6
1634841320000|2021-10-21 18:35:20|473.09|468.99|472.9|468.8|473.09|468.99|472.9|468.8|4
1634841330000|2021-10-21 18:35:30|472.96|468.86|473|468.9|473|468.9|472.9|468.8|3
1634841340000|2021-10-21 18:35:40|473.1|469|473.02|468.92|473.23|469.13|473.02|468.92|13
1634841350000|2021-10-21 18:35:50|473|468.9|473.2|469.1|473.2|469.1|473|468.9|6
1634841360000|2021-10-21 18:36:00|473.21|469.11|473|468.9|473.21|469.11|473|468.9|5
1634841370000|2021-10-21 18:36:10|472.85|468.75|472.7|468.6|472.86|468.76|472.7|468.6|8
1634841380000|2021-10-21 18:36:20|472.65|468.55|473|468.9|473|468.9|472.6|468.5|9
1634841390000|2021-10-21 18:36:30|472.99|468.89|472.79|468.69|473.15|469.05|472.79|468.69|10
1634841400000|2021-10-21 18:36:40|472.8|468.7|472.7|468.6|472.91|468.81|472.7|468.6|5
1634841410000|2021-10-21 18:36:50|472.85|468.75|472.8|468.7|472.9|468.8|472.7|468.6|4
1634841420000|2021-10-21 18:37:00|473|468.9|472.98|468.88|473|468.9|472.8|468.7|4
1634841430000|2021-10-21 18:37:10|472.8|468.7|472.7|468.6|472.92|468.82|472.7|468.6|4
1634841440000|2021-10-21 18:37:20|472.73|468.63|472.65|468.55|472.73|468.63|472.5|468.4|8
1634841450000|2021-10-21 18:37:30|472.68|468.58|472.5|468.4|472.79|468.69|472.5|468.4|8
1634841460000|2021-10-21 18:37:40|472.66|468.56|472.2|468.1|472.66|468.56|472.18|468.08|14
1634841470000|2021-10-21 18:37:50|472.26|468.16|472.49|468.39|472.49|468.39|472.25|468.15|8
1634841480000|2021-10-21 18:38:00|472.46|468.36|472.4|468.3|472.49|468.39|472.4|468.3|6
1634841490000|2021-10-21 18:38:10|472.44|468.34|472.51|468.41|472.51|468.41|472.4|468.3|3
1634841500000|2021-10-21 18:38:20|472.47|468.37|472.1|468|472.47|468.37|472.1|468|7
1634841510000|2021-10-21 18:38:30|472|467.9|472|467.9|472.14|468.04|471.9|467.8|9
1634841520000|2021-10-21 18:38:40|472.02|467.92|471.9|467.8|472.02|467.92|471.8|467.7|9
1634841530000|2021-10-21 18:38:50|471.86|467.76|471.7|467.6|471.86|467.76|471.7|467.6|3
1634841540000|2021-10-21 18:39:00|471.81|467.71|471.8|467.7|471.9|467.8|471.8|467.7|4
1634841550000|2021-10-21 18:39:10|471.9|467.8|471.8|467.7|471.93|467.83|471.8|467.7|4
1634841560000|2021-10-21 18:39:20|471.7|467.6|471.59|467.49|471.84|467.74|471.5|467.4|10
1634841570000|2021-10-21 18:39:30|471.51|467.41|471.39|467.29|471.51|467.41|471.2|467.1|13
1634841580000|2021-10-21 18:39:40|471.45|467.35|471.3|467.2|471.45|467.35|471.2|467.1|9
1634841590000|2021-10-21 18:39:50|471.5|467.4|471.4|467.3|471.5|467.4|471.4|467.3|2
1634841600000|2021-10-21 18:40:00|471.55|467.45|471.35|467.25|471.55|467.45|471.35|467.25|5
1634841610000|2021-10-21 18:40:10|471.48|467.38|471.2|467.1|471.48|467.38|471.2|467.1|5
1634841620000|2021-10-21 18:40:20|471.35|467.25|471.3|467.2|471.4|467.3|471.3|467.2|4
1634841630000|2021-10-21 18:40:30|471.29|467.19|471.29|467.19|471.4|467.3|471.29|467.19|6
1634841640000|2021-10-21 18:40:40|471.3|467.2|471.65|467.55|471.65|467.55|471.3|467.2|8
1634841650000|2021-10-21 18:40:50|471.75|467.65|472|467.9|472.07|467.97|471.75|467.65|17
1634841660000|2021-10-21 18:41:00|472.07|467.97|471.99|467.89|472.07|467.97|471.9|467.8|8
1634841670000|2021-10-21 18:41:10|471.98|467.88|472|467.9|472|467.9|471.95|467.85|9
1634841680000|2021-10-21 18:41:20|471.99|467.89|472.08|467.98|472.12|468.02|471.99|467.89|7
1634841690000|2021-10-21 18:41:30|472.05|467.95|471.92|467.82|472.06|467.96|471.92|467.82|6
1634841700000|2021-10-21 18:41:40|471.94|467.84|471.9|467.8|471.94|467.84|471.9|467.8|2
1634841710000|2021-10-21 18:41:50|472.01|467.91|471.6|467.5|472.01|467.91|471.6|467.5|13
1634841720000|2021-10-21 18:42:00|471.55|467.45|471.8|467.7|471.8|467.7|471.5|467.4|7
1634841730000|2021-10-21 18:42:10|471.7|467.6|471.75|467.65|471.85|467.75|471.7|467.6|4
1634841740000|2021-10-21 18:42:20|471.84|467.74|471.8|467.7|471.85|467.75|471.8|467.7|3
1634841750000|2021-10-21 18:42:30|471.7|467.6|471.7|467.6|471.7|467.6|471.7|467.6|1
1634841760000|2021-10-21 18:42:40|471.65|467.55|471.6|467.5|471.75|467.65|471.6|467.5|4
1634841770000|2021-10-21 18:42:50|471.7|467.6|471.6|467.5|471.7|467.6|471.6|467.5|4
1634841780000|2021-10-21 18:43:00|471.5|467.4|471.47|467.37|471.71|467.61|471.47|467.37|6
1634841790000|2021-10-21 18:43:10|471.4|467.3|471.5|467.4|471.5|467.4|471.4|467.3|2
1634841800000|2021-10-21 18:43:20|471.4|467.3|471.4|467.3|471.52|467.42|471.4|467.3|7
1634841810000|2021-10-21 18:43:30|471.49|467.39|471.7|467.6|471.75|467.65|471.49|467.39|11
1634841820000|2021-10-21 18:43:40|471.72|467.62|471.81|467.71|471.94|467.84|471.72|467.62|12
1634841830000|2021-10-21 18:43:50|471.7|467.6|471.57|467.47|471.77|467.67|471.47|467.37|15
1634841840000|2021-10-21 18:44:00|471.4|467.3|471.46|467.36|471.46|467.36|471.4|467.3|2
1634841850000|2021-10-21 18:44:10|471.4|467.3|471.29|467.19|471.4|467.3|471.25|467.15|7
1634841860000|2021-10-21 18:44:20|471.26|467.16|471.4|467.3|471.4|467.3|471.26|467.16|7
1634841870000|2021-10-21 18:44:30|471.39|467.29|471.4|467.3|471.4|467.3|471.39|467.29|2
1634841880000|2021-10-21 18:44:40|471.41|467.31|471.47|467.37|471.49|467.39|471.41|467.31|4
1634841890000|2021-10-21 18:44:50|471.41|467.31|471.41|467.31|471.41|467.31|471.41|467.31|1
1634841900000|2021-10-21 18:45:00|471.4|467.3|471.23|467.13|471.4|467.3|471.23|467.13|4
1634841910000|2021-10-21 18:45:10|471.24|467.14|471.3|467.2|471.33|467.23|471.24|467.14|6
1634841920000|2021-10-21 18:45:20|471.32|467.22|471.25|467.15|471.32|467.22|471.25|467.15|4
1634841930000|2021-10-21 18:45:30|471.23|467.13|471.23|467.13|471.23|467.13|471.22|467.12|3
1634841960000|2021-10-21 18:46:00|471.22|467.12|471.23|467.13|471.23|467.13|471.22|467.12|2
1634841970000|2021-10-21 18:46:10|471.25|467.15|471.6|467.5|471.6|467.5|471.25|467.15|12
1634841980000|2021-10-21 18:46:20|471.57|467.47|471.23|467.13|471.57|467.47|471.23|467.13|14
1634842000000|2021-10-21 18:46:40|471.33|467.23|471.46|467.36|471.46|467.36|471.33|467.23|8
1634842010000|2021-10-21 18:46:50|471.47|467.37|471.5|467.4|471.5|467.4|471.46|467.36|7
1634842030000|2021-10-21 18:47:10|471.52|467.42|471.89|467.79|471.9|467.8|471.5|467.4|15
1634842040000|2021-10-21 18:47:20|472|467.9|472.15|468.05|472.2|468.1|471.96|467.86|10
1634842050000|2021-10-21 18:47:30|472.18|468.08|472.4|468.3|472.4|468.3|472.1|468|8
1634842060000|2021-10-21 18:47:40|472.35|468.25|472.5|468.4|472.59|468.49|472.35|468.25|6
1634842070000|2021-10-21 18:47:50|472.4|468.3|472.5|468.4|472.5|468.4|472.3|468.2|3
1634842080000|2021-10-21 18:48:00|472.4|468.3|472.3|468.2|472.42|468.32|472.3|468.2|4
1634842090000|2021-10-21 18:48:10|472.4|468.3|472.5|468.4|472.5|468.4|472.4|468.3|3
1634842100000|2021-10-21 18:48:20|472.55|468.45|472.7|468.6|472.7|468.6|472.55|468.45|2
1634842110000|2021-10-21 18:48:30|472.82|468.72|472.82|468.72|472.82|468.72|472.82|468.72|1
1634842120000|2021-10-21 18:48:40|472.7|468.6|472.8|468.7|472.8|468.7|472.7|468.6|2
1634842130000|2021-10-21 18:48:50|472.78|468.68|472.63|468.53|472.8|468.7|472.6|468.5|10
1634842140000|2021-10-21 18:49:00|472.6|468.5|472.4|468.3|472.63|468.53|472.4|468.3|5
1634842150000|2021-10-21 18:49:10|472.48|468.38|472.6|468.5|472.77|468.67|472.48|468.38|17
1634842160000|2021-10-21 18:49:20|472.65|468.55|472.8|468.7|472.82|468.72|472.6|468.5|9
1634842170000|2021-10-21 18:49:30|472.84|468.74|472.6|468.5|472.88|468.78|472.6|468.5|7
1634842180000|2021-10-21 18:49:40|472.64|468.54|472.6|468.5|472.71|468.61|472.6|468.5|5
1634842190000|2021-10-21 18:49:50|472.68|468.58|472.58|468.48|472.68|468.58|472.57|468.47|3
1634842200000|2021-10-21 18:50:00|472.38|468.28|472.34|468.24|472.42|468.32|472.33|468.23|4
1634842210000|2021-10-21 18:50:10|472.38|468.28|472.3|468.2|472.38|468.28|472.3|468.2|3
1634842220000|2021-10-21 18:50:20|472.4|468.3|472.1|468|472.4|468.3|472.1|468|5
1634842230000|2021-10-21 18:50:30|472.13|468.03|471.9|467.8|472.13|468.03|471.9|467.8|8
1634842240000|2021-10-21 18:50:40|471.8|467.7|471.4|467.3|471.81|467.71|471.4|467.3|11
1634842250000|2021-10-21 18:50:50|471.46|467.36|471.22|467.12|471.46|467.36|471.2|467.1|10
1634842260000|2021-10-21 18:51:00|471.31|467.21|471.22|467.12|471.31|467.21|471.21|467.11|12
1634842270000|2021-10-21 18:51:10|471.21|467.11|471.14|467.04|471.21|467.11|471.09|466.99|16
1634842280000|2021-10-21 18:51:20|471.15|467.05|471.14|467.04|471.15|467.05|471.14|467.04|4
1634842290000|2021-10-21 18:51:30|471.09|466.99|471.09|466.99|471.09|466.99|471.09|466.99|1
1634842300000|2021-10-21 18:51:40|471.15|467.05|471.13|467.03|471.17|467.07|471.12|467.02|7
1634842310000|2021-10-21 18:51:50|471.12|467.02|471.23|467.13|471.3|467.2|471.12|467.02|16
1634842320000|2021-10-21 18:52:00|471.22|467.12|470.77|466.67|471.23|467.13|470.73|466.63|21
1634842330000|2021-10-21 18:52:10|470.7|466.6|470.71|466.61|470.8|466.7|470.5|466.4|20
1634842340000|2021-10-21 18:52:20|470.73|466.63|470.9|466.8|470.97|466.87|470.7|466.6|13
1634842350000|2021-10-21 18:52:30|470.8|466.7|470.82|466.72|470.9|466.8|470.72|466.62|7
1634842360000|2021-10-21 18:52:40|470.84|466.74|470.6|466.5|470.84|466.74|470.6|466.5|7
1634842370000|2021-10-21 18:52:50|470.55|466.45|470.58|466.48|470.64|466.54|470.45|466.35|6
1634842380000|2021-10-21 18:53:00|470.4|466.3|470.4|466.3|470.46|466.36|470.4|466.3|3
1634842390000|2021-10-21 18:53:10|470.45|466.35|470.4|466.3|470.45|466.35|470.4|466.3|2
1634842400000|2021-10-21 18:53:20|470.49|466.39|470.5|466.4|470.55|466.45|470.49|466.39|4
1634842410000|2021-10-21 18:53:30|470.52|466.42|470.5|466.4|470.52|466.42|470.5|466.4|2
1634842420000|2021-10-21 18:53:40|470.51|466.41|470.4|466.3|470.51|466.41|470.4|466.3|5
1634842430000|2021-10-21 18:53:50|470.46|466.36|470.4|466.3|470.46|466.36|470.4|466.3|3
1634842440000|2021-10-21 18:54:00|470.46|466.36|470.4|466.3|470.46|466.36|470.4|466.3|2
1634842450000|2021-10-21 18:54:10|470.52|466.42|470.4|466.3|470.52|466.42|470.4|466.3|2
1634842460000|2021-10-21 18:54:20|470.5|466.4|470.3|466.2|470.5|466.4|470.3|466.2|6
1634842470000|2021-10-21 18:54:30|470.38|466.28|470.1|466|470.38|466.28|470.1|466|14
1634842480000|2021-10-21 18:54:40|470.13|466.03|470.1|466|470.15|466.05|470.1|466|6
1634842490000|2021-10-21 18:54:50|470.18|466.08|470.1|466|470.23|466.13|470.1|466|7
1634842500000|2021-10-21 18:55:00|470|465.9|469.94|465.84|470.13|466.03|469.92|465.82|6
1634842510000|2021-10-21 18:55:10|469.96|465.86|469.8|465.7|469.96|465.86|469.8|465.7|11
1634842520000|2021-10-21 18:55:20|469.83|465.73|469.7|465.6|469.83|465.73|469.7|465.6|3
1634842530000|2021-10-21 18:55:30|469.83|465.73|469.97|465.87|469.97|465.87|469.83|465.73|3
1634842540000|2021-10-21 18:55:40|470.01|465.91|470.55|466.45|470.55|466.45|470|465.9|16
1634842550000|2021-10-21 18:55:50|470.53|466.43|470.71|466.61|470.71|466.61|470.52|466.42|7
1634842560000|2021-10-21 18:56:00|470.83|466.73|470.8|466.7|470.83|466.73|470.75|466.65|3
1634842570000|2021-10-21 18:56:10|470.9|466.8|471.11|467.01|471.11|467.01|470.83|466.73|5
1634842580000|2021-10-21 18:56:20|471.1|467|471.07|466.97|471.15|467.05|471|466.9|4
1634842590000|2021-10-21 18:56:30|471.08|466.98|470.54|466.44|471.08|466.98|470.52|466.42|13
1634842600000|2021-10-21 18:56:40|470.59|466.49|470.33|466.23|470.63|466.53|470.33|466.23|9
1634842610000|2021-10-21 18:56:50|470.3|466.2|470.3|466.2|470.3|466.2|470.2|466.1|7
1634842620000|2021-10-21 18:57:00|470.35|466.25|470.02|465.92|470.41|466.31|470.02|465.92|9
1634842630000|2021-10-21 18:57:10|470|465.9|469.8|465.7|470.13|466.03|469.8|465.7|10
1634842640000|2021-10-21 18:57:20|469.85|465.75|470.1|466|470.1|466|469.85|465.75|10
1634842650000|2021-10-21 18:57:30|469.99|465.89|469.8|465.7|469.99|465.89|469.8|465.7|6
1634842660000|2021-10-21 18:57:40|469.85|465.75|470.2|466.1|470.2|466.1|469.85|465.75|7
1634842670000|2021-10-21 18:57:50|470.19|466.09|470.27|466.17|470.27|466.17|470.19|466.09|4
1634842680000|2021-10-21 18:58:00|470.22|466.12|470.32|466.22|470.5|466.4|470.22|466.12|12
1634842690000|2021-10-21 18:58:10|470.47|466.37|470.6|466.5|470.6|466.5|470.4|466.3|10
1634842700000|2021-10-21 18:58:20|470.59|466.49|470.66|466.56|470.8|466.7|470.59|466.49|7
1634842710000|2021-10-21 18:58:30|470.56|466.46|470.49|466.39|470.59|466.49|470.4|466.3|12
1634842720000|2021-10-21 18:58:40|470.47|466.37|470.1|466|470.48|466.38|470.07|465.97|16
1634842730000|2021-10-21 18:58:50|469.95|465.85|470.17|466.07|470.24|466.14|469.93|465.83|7
1634842740000|2021-10-21 18:59:00|470.1|466|469.93|465.83|470.12|466.02|469.93|465.83|8
1634842750000|2021-10-21 18:59:10|469.9|465.8|470.1|466|470.1|466|469.9|465.8|4
1634842760000|2021-10-21 18:59:20|470.24|466.14|470.05|465.95|470.24|466.14|470.05|465.95|9
1634842770000|2021-10-21 18:59:30|469.99|465.89|470.05|465.95|470.06|465.96|469.99|465.89|4
1634842780000|2021-10-21 18:59:40|470.08|465.98|470.5|466.4|470.75|466.65|470.03|465.93|15
1634842790000|2021-10-21 18:59:50|470.62|466.52|470.51|466.41|470.62|466.52|470.32|466.22|7
1634842800000|2021-10-21 19:00:00|470.52|466.42|470.33|466.23|470.54|466.44|470.33|466.23|10
1634842810000|2021-10-21 19:00:10|470.44|466.34|470.8|466.7|470.8|466.7|470.33|466.23|8
1634842820000|2021-10-21 19:00:20|470.9|466.8|470.9|466.8|471.03|466.93|470.8|466.7|4
1634842830000|2021-10-21 19:00:30|470.99|466.89|470.9|466.8|470.99|466.89|470.7|466.6|6
1634842840000|2021-10-21 19:00:40|471.11|467.01|471.2|467.1|471.2|467.1|471.1|467|3
1634842850000|2021-10-21 19:00:50|471.3|467.2|471.1|467|471.42|467.32|471.1|467|4
1634842870000|2021-10-21 19:01:10|471.3|467.2|471.3|467.2|471.3|467.2|471.3|467.2|1
1634842880000|2021-10-21 19:01:20|471.4|467.3|471.62|467.52|471.62|467.52|471.4|467.3|3
1634842890000|2021-10-21 19:01:30|471.4|467.3|471.8|467.7|471.8|467.7|471.4|467.3|11
1634842900000|2021-10-21 19:01:40|471.85|467.75|472.01|467.91|472.01|467.91|471.85|467.75|10
1634842910000|2021-10-21 19:01:50|472.04|467.94|472.06|467.96|472.13|468.03|472.03|467.93|14
1634842920000|2021-10-21 19:02:00|472.03|467.93|472.12|468.02|472.12|468.02|471.99|467.89|12
1634842930000|2021-10-21 19:02:10|472.11|468.01|472.32|468.22|472.32|468.22|472.06|467.96|12
1634842940000|2021-10-21 19:02:20|472.3|468.2|472.43|468.33|472.43|468.33|472.2|468.1|5
1634842950000|2021-10-21 19:02:30|472.2|468.1|472.2|468.1|472.2|468.1|472.2|468.1|1
1634842960000|2021-10-21 19:02:40|472.41|468.31|472.3|468.2|472.41|468.31|472.2|468.1|5
1634842970000|2021-10-21 19:02:50|472.4|468.3|472.54|468.44|472.54|468.44|472.29|468.19|7
1634842980000|2021-10-21 19:03:00|472.6|468.5|472.77|468.67|473|468.9|472.6|468.5|9
1634842990000|2021-10-21 19:03:10|472.71|468.61|472.93|468.83|473.11|469.01|472.71|468.61|9
1634843000000|2021-10-21 19:03:20|472.9|468.8|472.8|468.7|472.9|468.8|472.8|468.7|2
1634843010000|2021-10-21 19:03:30|472.7|468.6|472.7|468.6|472.7|468.6|472.7|468.6|1
1634843020000|2021-10-21 19:03:40|472.79|468.69|472.9|468.8|472.9|468.8|472.79|468.69|2
1634843030000|2021-10-21 19:03:50|472.7|468.6|472.7|468.6|472.7|468.6|472.6|468.5|5
1634843040000|2021-10-21 19:04:00|472.72|468.62|472.45|468.35|472.73|468.63|472.4|468.3|7
1634843050000|2021-10-21 19:04:10|472.4|468.3|472.8|468.7|472.86|468.76|472.4|468.3|14
1634843060000|2021-10-21 19:04:20|472.9|468.8|472.8|468.7|473|468.9|472.8|468.7|6
1634843070000|2021-10-21 19:04:30|472.95|468.85|473.1|469|473.16|469.06|472.95|468.85|10
1634843080000|2021-10-21 19:04:40|473.25|469.15|473|468.9|473.25|469.15|473|468.9|5
1634843090000|2021-10-21 19:04:50|473.01|468.91|473.3|469.2|473.3|469.2|472.9|468.8|10
1634843100000|2021-10-21 19:05:00|473.29|469.19|473.2|469.1|473.38|469.28|473.2|469.1|8
1634843110000|2021-10-21 19:05:10|473.1|469|472.95|468.85|473.1|469|472.95|468.85|3
1634843120000|2021-10-21 19:05:20|472.96|468.86|473.6|469.5|473.6|469.5|472.96|468.86|9
1634843130000|2021-10-21 19:05:30|473.4|469.3|473.4|469.3|473.43|469.33|473.4|469.3|4
1634843140000|2021-10-21 19:05:40|473.3|469.2|473.35|469.25|473.35|469.25|473.2|469.1|3
1634843150000|2021-10-21 19:05:50|473.4|469.3|473.4|469.3|473.41|469.31|473.35|469.25|5
1634843160000|2021-10-21 19:06:00|473.37|469.27|473.4|469.3|473.4|469.3|473.37|469.27|6
1634843170000|2021-10-21 19:06:10|473.56|469.46|473.5|469.4|473.65|469.55|473.3|469.2|7
1634843180000|2021-10-21 19:06:20|473.6|469.5|473.8|469.7|473.8|469.7|473.5|469.4|5
1634843190000|2021-10-21 19:06:30|473.89|469.79|473.95|469.85|474|469.9|473.8|469.7|8
1634843200000|2021-10-21 19:06:40|473.9|469.8|474.09|469.99|474.2|470.1|473.9|469.8|20
1634843210000|2021-10-21 19:06:50|473.98|469.88|474.14|470.04|474.21|470.11|473.89|469.79|19
1634843220000|2021-10-21 19:07:00|474.15|470.05|474.19|470.09|474.24|470.14|474|469.9|11
1634843230000|2021-10-21 19:07:10|474.33|470.23|474.48|470.38|474.48|470.38|474.29|470.19|15
1634843240000|2021-10-21 19:07:20|474.5|470.4|474.46|470.36|474.55|470.45|474.45|470.35|7
1634843250000|2021-10-21 19:07:30|474.52|470.42|474.6|470.5|474.6|470.5|474.47|470.37|10
1634843260000|2021-10-21 19:07:40|474.64|470.54|474.6|470.5|474.64|470.54|474.3|470.2|11
1634843270000|2021-10-21 19:07:50|474.65|470.55|474.65|470.55|474.65|470.55|474.62|470.52|6
1634843280000|2021-10-21 19:08:00|474.62|470.52|474.89|470.79|474.9|470.8|474.62|470.52|13
1634843290000|2021-10-21 19:08:10|474.9|470.8|474.89|470.79|474.9|470.8|474.89|470.79|2
1634843300000|2021-10-21 19:08:20|474.82|470.72|474.81|470.71|474.83|470.73|474.81|470.71|6
1634843310000|2021-10-21 19:08:30|474.84|470.74|474.5|470.4|474.84|470.74|474.5|470.4|4
1634843320000|2021-10-21 19:08:40|474.63|470.53|474.4|470.3|474.63|470.53|474.4|470.3|5
1634843330000|2021-10-21 19:08:50|474.61|470.51|474.72|470.62|474.72|470.62|474.61|470.51|6
1634843340000|2021-10-21 19:09:00|474.8|470.7|474.4|470.3|474.8|470.7|474.4|470.3|9
1634843350000|2021-10-21 19:09:10|474.35|470.25|474.3|470.2|474.46|470.36|474.3|470.2|5
1634843360000|2021-10-21 19:09:20|474.4|470.3|474.4|470.3|474.4|470.3|474.4|470.3|1
1634843370000|2021-10-21 19:09:30|474.6|470.5|474.75|470.65|474.83|470.73|474.6|470.5|11
1634843380000|2021-10-21 19:09:40|474.77|470.67|474.77|470.67|474.79|470.69|474.7|470.6|12
1634843390000|2021-10-21 19:09:50|474.65|470.55|474.7|470.6|474.7|470.6|474.5|470.4|7
1634843400000|2021-10-21 19:10:00|474.73|470.63|474.35|470.25|474.73|470.63|474.3|470.2|12
1634843410000|2021-10-21 19:10:10|474.3|470.2|474.54|470.44|474.6|470.5|474.3|470.2|10
1634843420000|2021-10-21 19:10:20|474.49|470.39|474.59|470.49|474.6|470.5|474.49|470.39|7
1634843430000|2021-10-21 19:10:30|474.54|470.44|474.35|470.25|474.57|470.47|474.3|470.2|14
1634843440000|2021-10-21 19:10:40|474.4|470.3|474.28|470.18|474.5|470.4|474.2|470.1|15
1634843450000|2021-10-21 19:10:50|474.2|470.1|474.38|470.28|474.38|470.28|474.2|470.1|13
1634843460000|2021-10-21 19:11:00|474.4|470.3|474.3|470.2|474.53|470.43|474.3|470.2|9
1634843470000|2021-10-21 19:11:10|474.4|470.3|474.1|470|474.4|470.3|474.1|470|4
1634843480000|2021-10-21 19:11:20|474.17|470.07|474|469.9|474.17|470.07|473.95|469.85|11
1634843490000|2021-10-21 19:11:30|474.1|470|474.1|470|474.19|470.09|474.1|470|6
1634843500000|2021-10-21 19:11:40|474.16|470.06|474.1|470|474.16|470.06|474.1|470|2
1634843510000|2021-10-21 19:11:50|474|469.9|474.1|470|474.21|470.11|474|469.9|5
1634843520000|2021-10-21 19:12:00|474|469.9|473.9|469.8|474|469.9|473.9|469.8|3
1634843530000|2021-10-21 19:12:10|474|469.9|474.1|470|474.14|470.04|474|469.9|3
1634843540000|2021-10-21 19:12:20|474.3|470.2|474.2|470.1|474.3|470.2|474.2|470.1|3
1634843550000|2021-10-21 19:12:30|474.1|470|474.1|470|474.14|470.04|474.1|470|4
1634843560000|2021-10-21 19:12:40|474.16|470.06|474.2|470.1|474.34|470.24|474.1|470|11
1634843570000|2021-10-21 19:12:50|474.1|470|474.2|470.1|474.22|470.12|474.1|470|4
1634843580000|2021-10-21 19:13:00|474.3|470.2|474.15|470.05|474.41|470.31|474.15|470.05|7
1634843590000|2021-10-21 19:13:10|474.1|470|474.1|470|474.13|470.03|474.05|469.95|4
1634843600000|2021-10-21 19:13:20|474.14|470.04|474.3|470.2|474.3|470.2|474.14|470.04|6
1634843610000|2021-10-21 19:13:30|474.41|470.31|474.1|470|474.41|470.31|474.1|470|6
1634843620000|2021-10-21 19:13:40|474|469.9|474|469.9|474.06|469.96|474|469.9|3
1634843630000|2021-10-21 19:13:50|474.09|469.99|474.12|470.02|474.12|470.02|474|469.9|4
1634843640000|2021-10-21 19:14:00|474.09|469.99|474.1|470|474.1|470|474|469.9|5
1634843650000|2021-10-21 19:14:10|474.2|470.1|474.48|470.38|474.5|470.4|474.2|470.1|7
1634843660000|2021-10-21 19:14:20|474.49|470.39|474.5|470.4|474.65|470.55|474.49|470.39|10
1634843670000|2021-10-21 19:14:30|474.49|470.39|474.58|470.48|474.58|470.48|474.49|470.39|13
1634843680000|2021-10-21 19:14:40|474.59|470.49|474.48|470.38|474.64|470.54|474.4|470.3|12
1634843690000|2021-10-21 19:14:50|474.39|470.29|474.48|470.38|474.48|470.38|474.28|470.18|15
1634843700000|2021-10-21 19:15:00|474.47|470.37|474.5|470.4|474.57|470.47|474.44|470.34|17
1634843710000|2021-10-21 19:15:10|474.58|470.48|474.4|470.3|474.58|470.48|474.37|470.27|7
1634843720000|2021-10-21 19:15:20|474.3|470.2|474.5|470.4|474.5|470.4|474.3|470.2|4
1634843730000|2021-10-21 19:15:30|474.55|470.45|474.4|470.3|474.55|470.45|474.4|470.3|5
1634843740000|2021-10-21 19:15:40|474.3|470.2|474.2|470.1|474.41|470.31|474.2|470.1|11
1634843750000|2021-10-21 19:15:50|474.22|470.12|474.2|470.1|474.36|470.26|474.2|470.1|9
1634843760000|2021-10-21 19:16:00|474.27|470.17|474.2|470.1|474.27|470.17|474.2|470.1|3
1634843770000|2021-10-21 19:16:10|474.19|470.09|474.21|470.11|474.21|470.11|474.19|470.09|3
1634843780000|2021-10-21 19:16:20|474.1|470|474.07|469.97|474.18|470.08|473.95|469.85|14
1634843790000|2021-10-21 19:16:30|474|469.9|474.01|469.91|474.01|469.91|473.9|469.8|3
1634843800000|2021-10-21 19:16:40|473.9|469.8|474.1|470|474.25|470.15|473.9|469.8|10
1634843810000|2021-10-21 19:16:50|474.14|470.04|474.07|469.97|474.15|470.05|474.07|469.97|3
1634843820000|2021-10-21 19:17:00|474.1|470|474.09|469.99|474.14|470.04|474.09|469.99|4
1634843830000|2021-10-21 19:17:10|474.11|470.01|473.91|469.81|474.15|470.05|473.91|469.81|13
1634843840000|2021-10-21 19:17:20|473.9|469.8|473.82|469.72|473.98|469.88|473.82|469.72|16
1634843850000|2021-10-21 19:17:30|473.84|469.74|473.67|469.57|473.84|469.74|473.66|469.56|4
1634843860000|2021-10-21 19:17:40|473.66|469.56|473.5|469.4|473.67|469.57|473.5|469.4|7
1634843870000|2021-10-21 19:17:50|473.58|469.48|473.6|469.5|473.6|469.5|473.5|469.4|5
1634843880000|2021-10-21 19:18:00|473.58|469.48|473.56|469.46|473.58|469.48|473.4|469.3|5
1634843890000|2021-10-21 19:18:10|473.45|469.35|473.6|469.5|473.6|469.5|473.3|469.2|5
1634843900000|2021-10-21 19:18:20|473.65|469.55|473.7|469.6|473.7|469.6|473.65|469.55|4
1634843910000|2021-10-21 19:18:30|473.8|469.7|473.4|469.3|473.8|469.7|473.4|469.3|17
1634843920000|2021-10-21 19:18:40|473.42|469.32|473.4|469.3|473.42|469.32|473.4|469.3|2
1634843930000|2021-10-21 19:18:50|473.49|469.39|473.4|469.3|473.5|469.4|473.4|469.3|4
1634843940000|2021-10-21 19:19:00|473.37|469.27|473.5|469.4|473.5|469.4|473.35|469.25|8
1634843950000|2021-10-21 19:19:10|473.46|469.36|473.4|469.3|473.46|469.36|473.37|469.27|6
1634843960000|2021-10-21 19:19:20|473.3|469.2|473.3|469.2|473.3|469.2|473.3|469.2|1
1634843970000|2021-10-21 19:19:30|473.26|469.16|473.3|469.2|473.3|469.2|473.1|469|7
1634843980000|2021-10-21 19:19:40|473.36|469.26|473.32|469.22|473.36|469.26|473.32|469.22|2
1634843990000|2021-10-21 19:19:50|473.3|469.2|473.1|469|473.3|469.2|473.09|468.99|7
1634844000000|2021-10-21 19:20:00|473.09|468.99|473.1|469|473.1|469|473.09|468.99|2
1634844010000|2021-10-21 19:20:10|473.03|468.93|473|468.9|473.03|468.93|473|468.9|2
1634844020000|2021-10-21 19:20:20|473.03|468.93|473.23|469.13|473.23|469.13|473|468.9|7
1634844030000|2021-10-21 19:20:30|473.21|469.11|473.4|469.3|473.43|469.33|473.2|469.1|8
1634844040000|2021-10-21 19:20:40|473.3|469.2|473.63|469.53|473.63|469.53|473.3|469.2|11
1634844050000|2021-10-21 19:20:50|473.6|469.5|473.25|469.15|473.6|469.5|473.25|469.15|10
1634844060000|2021-10-21 19:21:00|473.2|469.1|473.36|469.26|473.39|469.29|473.2|469.1|10
1634844070000|2021-10-21 19:21:10|473.4|469.3|473.57|469.47|473.6|469.5|473.4|469.3|8
1634844080000|2021-10-21 19:21:20|473.59|469.49|473.6|469.5|473.6|469.5|473.58|469.48|4
1634844100000|2021-10-21 19:21:40|473.59|469.49|473.62|469.52|473.62|469.52|473.59|469.49|4
1634844110000|2021-10-21 19:21:50|473.61|469.51|474.11|470.01|474.11|470.01|473.61|469.51|13
1634844120000|2021-10-21 19:22:00|474.05|469.95|473.9|469.8|474.05|469.95|473.9|469.8|3
1634844130000|2021-10-21 19:22:10|473.95|469.85|474|469.9|474.1|470|473.95|469.85|6
1634844140000|2021-10-21 19:22:20|473.8|469.7|473.8|469.7|473.8|469.7|473.73|469.63|3
1634844150000|2021-10-21 19:22:30|473.9|469.8|473.88|469.78|473.9|469.8|473.85|469.75|5
1634844160000|2021-10-21 19:22:40|473.8|469.7|474|469.9|474.01|469.91|473.8|469.7|6
1634844170000|2021-10-21 19:22:50|473.9|469.8|473.7|469.6|473.99|469.89|473.68|469.58|13
1634844180000|2021-10-21 19:23:00|473.73|469.63|473.7|469.6|473.73|469.63|473.7|469.6|3
1634844190000|2021-10-21 19:23:10|473.8|469.7|474.1|470|474.1|470|473.7|469.6|6
1634844200000|2021-10-21 19:23:20|474.13|470.03|474.1|470|474.13|470.03|474.1|470|2
1634844210000|2021-10-21 19:23:30|474.13|470.03|474.3|470.2|474.52|470.42|474.13|470.03|10
1634844220000|2021-10-21 19:23:40|474.4|470.3|474.5|470.4|474.51|470.41|474.4|470.3|10
1634844230000|2021-10-21 19:23:50|474.45|470.35|474.41|470.31|474.45|470.35|474.4|470.3|3
1634844240000|2021-10-21 19:24:00|474.4|470.3|474.5|470.4|474.5|470.4|474.4|470.3|2
1634844250000|2021-10-21 19:24:10|474.48|470.38|474.69|470.59|474.8|470.7|474.48|470.38|22
1634844260000|2021-10-21 19:24:20|474.7|470.6|474.59|470.49|474.7|470.6|474.55|470.45|9
1634844270000|2021-10-21 19:24:30|474.6|470.5|474.6|470.5|474.6|470.5|474.59|470.49|3
1634844280000|2021-10-21 19:24:40|474.61|470.51|474.51|470.41|474.61|470.51|474.51|470.41|7
1634844290000|2021-10-21 19:24:50|474.48|470.38|474.4|470.3|474.48|470.38|474.4|470.3|5
1634844300000|2021-10-21 19:25:00|474.37|470.27|474.38|470.28|474.38|470.28|474.2|470.1|12
1634844310000|2021-10-21 19:25:10|474.39|470.29|474.52|470.42|474.53|470.43|474.37|470.27|11
1634844320000|2021-10-21 19:25:20|474.49|470.39|474.6|470.5|474.62|470.52|474.49|470.39|14
1634844330000|2021-10-21 19:25:30|474.65|470.55|474.7|470.6|474.7|470.6|474.65|470.55|4
1634844340000|2021-10-21 19:25:40|474.65|470.55|474.9|470.8|474.9|470.8|474.6|470.5|11
1634844350000|2021-10-21 19:25:50|474.87|470.77|474.85|470.75|474.9|470.8|474.85|470.75|4
1634844360000|2021-10-21 19:26:00|474.8|470.7|474.8|470.7|474.84|470.74|474.7|470.6|5
1634844370000|2021-10-21 19:26:10|474.85|470.75|474.8|470.7|474.91|470.81|474.75|470.65|15
1634844380000|2021-10-21 19:26:20|474.83|470.73|474.89|470.79|474.95|470.85|474.78|470.68|16
1634844390000|2021-10-21 19:26:30|474.9|470.8|474.87|470.77|474.91|470.81|474.87|470.77|6
1634844400000|2021-10-21 19:26:40|474.85|470.75|474.84|470.74|474.87|470.77|474.84|470.74|3
1634844410000|2021-10-21 19:26:50|474.72|470.62|474.72|470.62|474.78|470.68|474.72|470.62|4
1634844420000|2021-10-21 19:27:00|474.69|470.59|474.51|470.41|474.7|470.6|474.5|470.4|12
1634844430000|2021-10-21 19:27:10|474.52|470.42|474.7|470.6|474.7|470.6|474.52|470.42|11
1634844440000|2021-10-21 19:27:20|474.73|470.63|474.78|470.68|474.78|470.68|474.73|470.63|6
1634844450000|2021-10-21 19:27:30|474.8|470.7|474.8|470.7|474.8|470.7|474.77|470.67|4
1634844460000|2021-10-21 19:27:40|474.79|470.69|474.8|470.7|474.8|470.7|474.78|470.68|5
1634844470000|2021-10-21 19:27:50|474.85|470.75|474.94|470.84|474.95|470.85|474.85|470.75|12
1634844480000|2021-10-21 19:28:00|474.95|470.85|475|470.9|475|470.9|474.95|470.85|5
1634844490000|2021-10-21 19:28:10|474.96|470.86|474.99|470.89|474.99|470.89|474.95|470.85|3
1634844500000|2021-10-21 19:28:20|474.97|470.87|474.9|470.8|474.97|470.87|474.9|470.8|7
1634844510000|2021-10-21 19:28:30|474.95|470.85|475|470.9|475.02|470.92|474.95|470.85|9
1634844520000|2021-10-21 19:28:40|475.01|470.91|475.01|470.91|475.01|470.91|475|470.9|3
1634844530000|2021-10-21 19:28:50|475|470.9|474.99|470.89|475|470.9|474.96|470.86|3
1634844540000|2021-10-21 19:29:00|475.01|470.91|475.04|470.94|475.04|470.94|475.01|470.91|2
1634844550000|2021-10-21 19:29:10|475.06|470.96|475.23|471.13|475.23|471.13|475.06|470.96|6
1634844560000|2021-10-21 19:29:20|475.24|471.14|475.12|471.02|475.24|471.14|475.12|471.02|4
1634844570000|2021-10-21 19:29:30|475.23|471.13|475.22|471.12|475.23|471.13|475.13|471.03|6
1634844580000|2021-10-21 19:29:40|475.23|471.13|475.18|471.08|475.25|471.15|475.18|471.08|8
1634844590000|2021-10-21 19:29:50|475.2|471.1|475|470.9|475.2|471.1|475|470.9|7
1634844600000|2021-10-21 19:30:00|475.01|470.91|475.2|471.1|475.2|471.1|475.01|470.91|7
1634844610000|2021-10-21 19:30:10|475.21|471.11|475.23|471.13|475.23|471.13|475.19|471.09|7
1634844620000|2021-10-21 19:30:20|475.25|471.15|475.35|471.25|475.35|471.25|475.25|471.15|5
1634844630000|2021-10-21 19:30:30|475.36|471.26|475.33|471.23|475.36|471.26|475.33|471.23|3
1634844640000|2021-10-21 19:30:40|475.21|471.11|475.27|471.17|475.27|471.17|475.21|471.11|2
1634844650000|2021-10-21 19:30:50|475.31|471.21|475.33|471.23|475.33|471.23|475.3|471.2|6
1634844660000|2021-10-21 19:31:00|475.36|471.26|475.36|471.26|475.36|471.26|475.36|471.26|1
1634844670000|2021-10-21 19:31:10|475.37|471.27|475.37|471.27|475.38|471.28|475.35|471.25|4
1634844680000|2021-10-21 19:31:20|475.38|471.28|475.46|471.36|475.46|471.36|475.38|471.28|5
1634844690000|2021-10-21 19:31:30|475.48|471.38|475.42|471.32|475.48|471.38|475.41|471.31|4
1634844700000|2021-10-21 19:31:40|475.41|471.31|475.39|471.29|475.41|471.31|475.39|471.29|3
1634844710000|2021-10-21 19:31:50|475.38|471.28|475.47|471.37|475.47|471.37|475.37|471.27|6
1634844720000|2021-10-21 19:32:00|475.4|471.3|475.4|471.3|475.4|471.3|475.39|471.29|3
1634844730000|2021-10-21 19:32:10|475.39|471.29|475.1|471|475.39|471.29|475.1|471|9
1634844740000|2021-10-21 19:32:20|475.13|471.03|475.1|471|475.2|471.1|475.1|471|6
1634844750000|2021-10-21 19:32:30|475.12|471.02|475.1|471|475.12|471.02|475.08|470.98|5
1634844770000|2021-10-21 19:32:50|475.09|470.99|475.1|471|475.1|471|475.07|470.97|3
1634844780000|2021-10-21 19:33:00|475.05|470.95|474.91|470.81|475.05|470.95|474.91|470.81|6
1634844790000|2021-10-21 19:33:10|474.84|470.74|474.8|470.7|474.84|470.74|474.8|470.7|5
1634844800000|2021-10-21 19:33:20|474.77|470.67|474.97|470.87|474.97|470.87|474.77|470.67|6
1634844810000|2021-10-21 19:33:30|474.95|470.85|475|470.9|475.06|470.96|474.95|470.85|13
1634844820000|2021-10-21 19:33:40|474.99|470.89|475.02|470.92|475.04|470.94|474.99|470.89|5
1634844830000|2021-10-21 19:33:50|475.04|470.94|475.12|471.02|475.13|471.03|475.04|470.94|10
1634844840000|2021-10-21 19:34:00|475.13|471.03|475.18|471.08|475.19|471.09|475.05|470.95|11
1634844850000|2021-10-21 19:34:10|475.17|471.07|475.2|471.1|475.22|471.12|475.16|471.06|7
1634844860000|2021-10-21 19:34:20|475.21|471.11|475.06|470.96|475.28|471.18|475|470.9|16
1634844870000|2021-10-21 19:34:30|475.03|470.93|475.1|471|475.1|471|475|470.9|8
1634844880000|2021-10-21 19:34:40|475.06|470.96|475.1|471|475.1|471|475.06|470.96|3
1634844890000|2021-10-21 19:34:50|475.05|470.95|475.1|471|475.1|471|475.05|470.95|2
1634844900000|2021-10-21 19:35:00|475|470.9|475|470.9|475|470.9|474.99|470.89|3
1634844910000|2021-10-21 19:35:10|474.96|470.86|474.9|470.8|474.99|470.89|474.9|470.8|3
1634844920000|2021-10-21 19:35:20|474.87|470.77|474.7|470.6|474.9|470.8|474.7|470.6|7
1634844940000|2021-10-21 19:35:40|474.66|470.56|474.69|470.59|474.69|470.59|474.66|470.56|2
1634844950000|2021-10-21 19:35:50|474.64|470.54|474.74|470.64|474.74|470.64|474.64|470.54|7
1634844960000|2021-10-21 19:36:00|474.73|470.63|474.57|470.47|474.73|470.63|474.54|470.44|6
1634844970000|2021-10-21 19:36:10|474.48|470.38|474.41|470.31|474.5|470.4|474.4|470.3|6
1634844980000|2021-10-21 19:36:20|474.4|470.3|474.25|470.15|474.56|470.46|474.25|470.15|10
1634844990000|2021-10-21 19:36:30|474.26|470.16|474.3|470.2|474.3|470.2|474.18|470.08|15
1634845000000|2021-10-21 19:36:40|474.34|470.24|474.34|470.24|474.35|470.25|474.34|470.24|3
1634845010000|2021-10-21 19:36:50|474.37|470.27|474.52|470.42|474.52|470.42|474.37|470.27|14
1634845020000|2021-10-21 19:37:00|474.51|470.41|474.5|470.4|474.55|470.45|474.47|470.37|11
1634845030000|2021-10-21 19:37:10|474.55|470.45|474.6|470.5|474.62|470.52|474.55|470.45|7
1634845050000|2021-10-21 19:37:30|474.59|470.49|474.54|470.44|474.59|470.49|474.54|470.44|6
1634845060000|2021-10-21 19:37:40|474.56|470.46|474.47|470.37|474.56|470.46|474.45|470.35|11
1634845070000|2021-10-21 19:37:50|474.48|470.38|474.49|470.39|474.49|470.39|474.45|470.35|3
1634845080000|2021-10-21 19:38:00|474.56|470.46|474.62|470.52|474.63|470.53|474.51|470.41|11
1634845090000|2021-10-21 19:38:10|474.59|470.49|474.1|470|474.59|470.49|474.09|469.99|14
1634845100000|2021-10-21 19:38:20|474.12|470.02|473.84|469.74|474.17|470.07|473.83|469.73|15
1634845110000|2021-10-21 19:38:30|473.85|469.75|473.79|469.69|473.85|469.75|473.7|469.6|10
1634845120000|2021-10-21 19:38:40|473.77|469.67|473.97|469.87|473.97|469.87|473.77|469.67|16
1634845130000|2021-10-21 19:38:50|473.99|469.89|474.38|470.28|474.39|470.29|473.99|469.89|14
1634845140000|2021-10-21 19:39:00|474.39|470.29|474.4|470.3|474.47|470.37|474.39|470.29|13
1634845150000|2021-10-21 19:39:10|474.35|470.25|474.3|470.2|474.35|470.25|474.24|470.14|12
1634845160000|2021-10-21 19:39:20|474.28|470.18|474.44|470.34|474.44|470.34|474.28|470.18|14
1634845170000|2021-10-21 19:39:30|474.4|470.3|474.4|470.3|474.42|470.32|474.4|470.3|4
1634845180000|2021-10-21 19:39:40|474.36|470.26|474.09|469.99|474.36|470.26|474.04|469.94|11
1634845190000|2021-10-21 19:39:50|474.08|469.98|474.01|469.91|474.09|469.99|474.01|469.91|5
1634845200000|2021-10-21 19:40:00|474.04|469.94|474.04|469.94|474.04|469.94|474.04|469.94|1
1634845210000|2021-10-21 19:40:10|473.96|469.86|473.9|469.8|473.98|469.88|473.9|469.8|4
1634845220000|2021-10-21 19:40:20|473.88|469.78|473.9|469.8|473.9|469.8|473.87|469.77|5
1634845230000|2021-10-21 19:40:30|473.84|469.74|473.79|469.69|473.84|469.74|473.47|469.37|21
1634845240000|2021-10-21 19:40:40|473.84|469.74|473.6|469.5|473.84|469.74|473.6|469.5|5
1634845250000|2021-10-21 19:40:50|473.63|469.53|473.65|469.55|473.7|469.6|473.5|469.4|18
1634845260000|2021-10-21 19:41:00|473.64|469.54|473.86|469.76|473.86|469.76|473.64|469.54|10
1634845270000|2021-10-21 19:41:10|473.93|469.83|474.2|470.1|474.25|470.15|473.93|469.83|8
1634845280000|2021-10-21 19:41:20|474.1|470|474.24|470.14|474.24|470.14|474.1|470|4
1634845290000|2021-10-21 19:41:30|474.25|470.15|474.1|470|474.28|470.18|474.1|470|6
1634845300000|2021-10-21 19:41:40|474|469.9|474.1|470|474.1|470|474|469.9|6
1634845310000|2021-10-21 19:41:50|474.09|469.99|474.05|469.95|474.1|470|474.02|469.92|14
1634845320000|2021-10-21 19:42:00|474.09|469.99|474.06|469.96|474.11|470.01|474.06|469.96|6
1634845330000|2021-10-21 19:42:10|474.07|469.97|474.07|469.97|474.12|470.02|474.05|469.95|10
1634845340000|2021-10-21 19:42:20|474.08|469.98|473.99|469.89|474.09|469.99|473.98|469.88|9
1634845350000|2021-10-21 19:42:30|474.02|469.92|474.02|469.92|474.02|469.92|474.02|469.92|1
1634845360000|2021-10-21 19:42:40|474.13|470.03|474.06|469.96|474.13|470.03|474.06|469.96|2
1634845370000|2021-10-21 19:42:50|474.05|469.95|473.79|469.69|474.05|469.95|473.76|469.66|7
1634845380000|2021-10-21 19:43:00|473.8|469.7|474.01|469.91|474.01|469.91|473.77|469.67|13
1634845390000|2021-10-21 19:43:10|473.96|469.86|474|469.9|474|469.9|473.95|469.85|5
1634845400000|2021-10-21 19:43:20|473.99|469.89|473.9|469.8|474.01|469.91|473.9|469.8|3
1634845410000|2021-10-21 19:43:30|473.84|469.74|473.87|469.77|473.87|469.77|473.84|469.74|2
1634845420000|2021-10-21 19:43:40|473.93|469.83|473.9|469.8|474.1|470|473.9|469.8|11
1634845440000|2021-10-21 19:44:00|473.89|469.79|473.78|469.68|473.9|469.8|473.73|469.63|6
1634845450000|2021-10-21 19:44:10|473.79|469.69|473.89|469.79|473.91|469.81|473.79|469.69|8
1634845460000|2021-10-21 19:44:20|473.9|469.8|474|469.9|474.01|469.91|473.9|469.8|5
1634845470000|2021-10-21 19:44:30|474.01|469.91|473.97|469.87|474.01|469.91|473.94|469.84|5
1634845480000|2021-10-21 19:44:40|474|469.9|474.07|469.97|474.07|469.97|474|469.9|5
1634845500000|2021-10-21 19:45:00|474.05|469.95|473.99|469.89|474.05|469.95|473.99|469.89|3
1634845510000|2021-10-21 19:45:10|474|469.9|474|469.9|474|469.9|473.94|469.84|4
1634845520000|2021-10-21 19:45:20|473.97|469.87|473.99|469.89|474|469.9|473.94|469.84|4
1634845530000|2021-10-21 19:45:30|473.96|469.86|474.55|470.45|474.55|470.45|473.9|469.8|9
1634845540000|2021-10-21 19:45:40|474.5|470.4|474.6|470.5|474.6|470.5|474.49|470.39|13
1634845550000|2021-10-21 19:45:50|474.51|470.41|474.5|470.4|474.51|470.41|474.5|470.4|2
1634845560000|2021-10-21 19:46:00|474.42|470.32|474.2|470.1|474.42|470.32|474.2|470.1|9
1634845570000|2021-10-21 19:46:10|474.23|470.13|474.2|470.1|474.23|470.13|474.2|470.1|8
1634845580000|2021-10-21 19:46:20|474.16|470.06|473.9|469.8|474.16|470.06|473.9|469.8|14
1634845610000|2021-10-21 19:46:50|473.91|469.81|473.8|469.7|473.91|469.81|473.8|469.7|4
1634845620000|2021-10-21 19:47:00|473.86|469.76|473.5|469.4|473.86|469.76|473.4|469.3|14
1634845630000|2021-10-21 19:47:10|473.52|469.42|473.4|469.3|473.6|469.5|473.4|469.3|11
1634845640000|2021-10-21 19:47:20|473.41|469.31|473.3|469.2|473.48|469.38|473.3|469.2|10
1634845650000|2021-10-21 19:47:30|473.29|469.19|473.1|469|473.3|469.2|473.1|469|11
1634845660000|2021-10-21 19:47:40|473.08|468.98|473.05|468.95|473.08|468.98|473|468.9|14
1634845670000|2021-10-21 19:47:50|473.04|468.94|472.81|468.71|473.05|468.95|472.8|468.7|9
1634845680000|2021-10-21 19:48:00|472.8|468.7|473.07|468.97|473.07|468.97|472.79|468.69|18
1634845690000|2021-10-21 19:48:10|473.1|469|472.8|468.7|473.1|469|472.8|468.7|10
1634845700000|2021-10-21 19:48:20|472.9|468.8|472.7|468.6|472.9|468.8|472.7|468.6|5
1634845710000|2021-10-21 19:48:30|472.73|468.63|472.52|468.42|472.8|468.7|472.52|468.42|13
1634845720000|2021-10-21 19:48:40|472.5|468.4|472.49|468.39|472.5|468.4|472.42|468.32|6
1634845730000|2021-10-21 19:48:50|472.52|468.42|472.4|468.3|472.56|468.46|472.4|468.3|12
1634845740000|2021-10-21 19:49:00|472.39|468.29|472.38|468.28|472.39|468.29|472.37|468.27|3
1634845750000|2021-10-21 19:49:10|472.32|468.22|472.32|468.22|472.32|468.22|472.32|468.22|1
1634845760000|2021-10-21 19:49:20|472.33|468.23|472.46|468.36|472.46|468.36|472.22|468.12|13
1634845770000|2021-10-21 19:49:30|472.42|468.32|472.25|468.15|472.48|468.38|472.25|468.15|14
1634845780000|2021-10-21 19:49:40|472.2|468.1|472.24|468.14|472.24|468.14|472.16|468.06|6
1634845790000|2021-10-21 19:49:50|472.27|468.17|472.3|468.2|472.4|468.3|472.27|468.17|11
1634845800000|2021-10-21 19:50:00|472.34|468.24|472.58|468.48|472.59|468.49|472.34|468.24|16
1634845810000|2021-10-21 19:50:10|472.59|468.49|472.4|468.3|472.66|468.56|472.4|468.3|21
1634845820000|2021-10-21 19:50:20|472.39|468.29|472.41|468.31|472.41|468.31|472.31|468.21|17
1634845830000|2021-10-21 19:50:30|472.45|468.35|472.1|468|472.45|468.35|472.1|468|11
1634845840000|2021-10-21 19:50:40|472.15|468.05|471.87|467.77|472.16|468.06|471.87|467.77|7
1634845850000|2021-10-21 19:50:50|471.93|467.83|471.95|467.85|471.97|467.87|471.92|467.82|8
1634845860000|2021-10-21 19:51:00|471.97|467.87|471.95|467.85|471.98|467.88|471.94|467.84|9
1634845870000|2021-10-21 19:51:10|471.93|467.83|472.17|468.07|472.17|468.07|471.93|467.83|8
1634845880000|2021-10-21 19:51:20|472.19|468.09|472|467.9|472.2|468.1|472|467.9|17
1634845890000|2021-10-21 19:51:30|471.99|467.89|471.82|467.72|472|467.9|471.82|467.72|10
1634845900000|2021-10-21 19:51:40|471.8|467.7|471.53|467.43|471.84|467.74|471.46|467.36|28
1634845910000|2021-10-21 19:51:50|471.5|467.4|471.5|467.4|471.6|467.5|471.15|467.05|25
1634845920000|2021-10-21 19:52:00|471.49|467.39|471.6|467.5|471.67|467.57|471.45|467.35|14
1634845930000|2021-10-21 19:52:10|471.5|467.4|471.12|467.02|471.5|467.4|471.12|467.02|8
1634845940000|2021-10-21 19:52:20|471.14|467.04|471.12|467.02|471.28|467.18|471.12|467.02|16
1634845950000|2021-10-21 19:52:30|471.09|466.99|471.2|467.1|471.2|467.1|471.03|466.93|12
1634845960000|2021-10-21 19:52:40|471.22|467.12|471.2|467.1|471.4|467.3|471.2|467.1|13
1634845970000|2021-10-21 19:52:50|471.22|467.12|471.2|467.1|471.22|467.12|471.2|467.1|3
1634845980000|2021-10-21 19:53:00|471.21|467.11|471.19|467.09|471.21|467.11|471.19|467.09|3
1634845990000|2021-10-21 19:53:10|471.15|467.05|471.2|467.1|471.24|467.14|471.13|467.03|10
1634846000000|2021-10-21 19:53:20|471.25|467.15|471.52|467.42|471.52|467.42|471.2|467.1|16
1634846010000|2021-10-21 19:53:30|471.51|467.41|471.31|467.21|471.51|467.41|471.2|467.1|18
1634846020000|2021-10-21 19:53:40|471.32|467.22|471.47|467.37|471.6|467.5|471.32|467.22|19
1634846030000|2021-10-21 19:53:50|471.42|467.32|471.09|466.99|471.43|467.33|471.09|466.99|28
1634846040000|2021-10-21 19:54:00|471.08|466.98|471.39|467.29|471.39|467.29|471.03|466.93|25
1634846050000|2021-10-21 19:54:10|471.4|467.3|471.27|467.17|471.42|467.32|471.07|466.97|28
1634846060000|2021-10-21 19:54:20|471.25|467.15|471.11|467.01|471.29|467.19|471.07|466.97|17
1634846070000|2021-10-21 19:54:30|471.1|467|471.1|467|471.1|467|471.1|467|1
1634846080000|2021-10-21 19:54:40|471.09|466.99|471.04|466.94|471.09|466.99|471.04|466.94|4
1634846100000|2021-10-21 19:55:00|470.98|466.88|470.89|466.79|470.98|466.88|470.89|466.79|2
1634846110000|2021-10-21 19:55:10|470.86|466.76|471.19|467.09|471.19|467.09|470.86|466.76|12
1634846120000|2021-10-21 19:55:20|471.21|467.11|471.22|467.12|471.49|467.39|471.21|467.11|22
1634846130000|2021-10-21 19:55:30|471.27|467.17|471.22|467.12|471.28|467.18|471.17|467.07|6
1634846140000|2021-10-21 19:55:40|471.17|467.07|471.17|467.07|471.22|467.12|471.17|467.07|22
1634846150000|2021-10-21 19:55:50|471.21|467.11|470.98|466.88|471.23|467.13|470.98|466.88|14
1634846160000|2021-10-21 19:56:00|470.87|466.77|470.85|466.75|471.05|466.95|470.85|466.75|6
1634846170000|2021-10-21 19:56:10|470.86|466.76|470.8|466.7|470.86|466.76|470.8|466.7|6
1634846180000|2021-10-21 19:56:20|470.73|466.63|470.61|466.51|470.73|466.63|470.54|466.44|12
1634846190000|2021-10-21 19:56:30|470.62|466.52|470.7|466.6|470.7|466.6|470.57|466.47|18
1634846200000|2021-10-21 19:56:40|470.75|466.65|470.65|466.55|470.76|466.66|470.61|466.51|19
1634846210000|2021-10-21 19:56:50|470.66|466.56|470.67|466.57|470.8|466.7|470.62|466.52|21
1634846220000|2021-10-21 19:57:00|470.66|466.56|470.62|466.52|470.71|466.61|470.57|466.47|26
1634846230000|2021-10-21 19:57:10|470.65|466.55|470.65|466.55|470.79|466.69|470.65|466.55|10
1634846240000|2021-10-21 19:57:20|470.6|466.5|470.7|466.6|470.71|466.61|470.6|466.5|8
1634846250000|2021-10-21 19:57:30|470.71|466.61|470.6|466.5|470.71|466.61|470.6|466.5|14
1634846260000|2021-10-21 19:57:40|470.56|466.46|470.67|466.57|470.67|466.57|470.56|466.46|11
1634846270000|2021-10-21 19:57:50|470.65|466.55|470.6|466.5|470.79|466.69|470.6|466.5|10
1634846280000|2021-10-21 19:58:00|470.61|466.51|470.93|466.83|470.93|466.83|470.61|466.51|13
1634846290000|2021-10-21 19:58:10|470.97|466.87|470.93|466.83|471.1|467|470.93|466.83|21
1634846300000|2021-10-21 19:58:20|470.92|466.82|470.75|466.65|470.92|466.82|470.69|466.59|13
1634846310000|2021-10-21 19:58:30|470.81|466.71|470.77|466.67|470.83|466.73|470.77|466.67|9
1634846320000|2021-10-21 19:58:40|470.76|466.66|470.93|466.83|470.96|466.86|470.74|466.64|21
1634846330000|2021-10-21 19:58:50|470.95|466.85|470.94|466.84|471.01|466.91|470.94|466.84|15
1634846340000|2021-10-21 19:59:00|470.93|466.83|471.35|467.25|471.35|467.25|470.93|466.83|25
1634846350000|2021-10-21 19:59:10|471.3|467.2|471.07|466.97|471.3|467.2|471.05|466.95|17
1634846360000|2021-10-21 19:59:20|471.05|466.95|471.26|467.16|471.26|467.16|470.91|466.81|33
1634846370000|2021-10-21 19:59:30|471.29|467.19|471.56|467.46|471.7|467.6|471.27|467.17|31
1634846380000|2021-10-21 19:59:40|471.59|467.49|472.16|468.06|472.16|468.06|471.59|467.49|18
1634846390000|2021-10-21 19:59:50|472.25|468.15|472.37|468.27|472.66|468.56|472.25|468.15|13
1634846400000|2021-10-21 20:00:00|472.36|468.26|472.02|467.92|472.36|468.26|472|467.9|15
1634846410000|2021-10-21 20:00:10|472.03|467.93|472.21|468.11|472.24|468.14|472.03|467.93|15
1634846420000|2021-10-21 20:00:20|472.28|468.18|472.62|468.52|472.65|468.55|472.28|468.18|21
1634846430000|2021-10-21 20:00:30|472.6|468.5|472.7|468.6|472.71|468.61|472.34|468.24|20
1634846440000|2021-10-21 20:00:40|472.66|468.56|472.3|468.2|472.66|468.56|472.3|468.2|10
1634846450000|2021-10-21 20:00:50|472.27|468.17|472.4|468.3|472.4|468.3|472.05|467.95|20
1634846460000|2021-10-21 20:01:00|472.39|468.29|472.1|468|472.41|468.31|472.1|468|12
1634846470000|2021-10-21 20:01:10|472.08|467.98|472.2|468.1|472.2|468.1|471.98|467.88|11
1634846480000|2021-10-21 20:01:20|472.21|468.11|472.23|468.13|472.28|468.18|472.21|468.11|10
1634846490000|2021-10-21 20:01:30|472.24|468.14|472.2|468.1|472.24|468.14|472.1|468|6
1634846500000|2021-10-21 20:01:40|472.07|467.97|472.04|467.94|472.08|467.98|472.01|467.91|5
1634846510000|2021-10-21 20:01:50|472.07|467.97|472.2|468.1|472.2|468.1|472.07|467.97|18
1634846520000|2021-10-21 20:02:00|472.21|468.11|472.38|468.28|472.38|468.28|472.21|468.11|11
1634846530000|2021-10-21 20:02:10|472.4|468.3|472.19|468.09|472.41|468.31|472.19|468.09|11
1634846540000|2021-10-21 20:02:20|472.17|468.07|472.2|468.1|472.21|468.11|472.17|468.07|5
1634846550000|2021-10-21 20:02:30|472.23|468.13|472.54|468.44|472.56|468.46|472.21|468.11|19
1634846560000|2021-10-21 20:02:40|472.57|468.47|472.38|468.28|472.65|468.55|472.38|468.28|17
1634846570000|2021-10-21 20:02:50|472.37|468.27|472.25|468.15|472.37|468.27|472.25|468.15|10
1634846580000|2021-10-21 20:03:00|472.24|468.14|472|467.9|472.24|468.14|472|467.9|10
1634846590000|2021-10-21 20:03:10|471.98|467.88|471.7|467.6|471.98|467.88|471.69|467.59|9
1634846600000|2021-10-21 20:03:20|471.66|467.56|471.43|467.33|471.66|467.56|471.42|467.32|23
1634846610000|2021-10-21 20:03:30|471.42|467.32|471.26|467.16|471.42|467.32|471.09|466.99|19
1634846620000|2021-10-21 20:03:40|471.25|467.15|470.93|466.83|471.25|467.15|470.93|466.83|22
1634846630000|2021-10-21 20:03:50|470.94|466.84|471.13|467.03|471.17|467.07|470.92|466.82|18
1634846640000|2021-10-21 20:04:00|471.1|467|471.09|466.99|471.15|467.05|471.02|466.92|11
1634846650000|2021-10-21 20:04:10|471.08|466.98|471.02|466.92|471.1|467|471|466.9|16
1634846660000|2021-10-21 20:04:20|471.01|466.91|470.65|466.55|471.03|466.93|470.65|466.55|19
1634846670000|2021-10-21 20:04:30|470.63|466.53|470.52|466.42|470.66|466.56|470.52|466.42|16
1634846680000|2021-10-21 20:04:40|470.53|466.43|470.28|466.18|470.53|466.43|470.28|466.18|27
1634846690000|2021-10-21 20:04:50|470.27|466.17|470.34|466.24|470.4|466.3|470.19|466.09|16
1634846700000|2021-10-21 20:05:00|470.37|466.27|470.35|466.25|470.46|466.36|470.34|466.24|24
1634846710000|2021-10-21 20:05:10|470.36|466.26|470.47|466.37|470.6|466.5|470.36|466.26|17
1634846720000|2021-10-21 20:05:20|470.46|466.36|470|465.9|470.46|466.36|470|465.9|20
1634846730000|2021-10-21 20:05:30|469.99|465.89|470|465.9|470|465.9|469.91|465.81|8
1634846740000|2021-10-21 20:05:40|469.95|465.85|470.12|466.02|470.13|466.03|469.9|465.8|11
1634846750000|2021-10-21 20:05:50|470.11|466.01|470|465.9|470.12|466.02|470|465.9|8
1634846760000|2021-10-21 20:06:00|470.03|465.93|470|465.9|470.03|465.93|469.97|465.87|5
1634846770000|2021-10-21 20:06:10|470.01|465.91|469.8|465.7|470.08|465.98|469.8|465.7|11
1634846780000|2021-10-21 20:06:20|469.79|465.69|469.72|465.62|469.8|465.7|469.72|465.62|6
1634846790000|2021-10-21 20:06:30|469.75|465.65|469.5|465.4|469.75|465.65|469.5|465.4|15
1634846800000|2021-10-21 20:06:40|469.51|465.41|469.5|465.4|469.51|465.41|469.47|465.37|3
1634846810000|2021-10-21 20:06:50|469.48|465.38|469.5|465.4|469.5|465.4|469.48|465.38|5
1634846820000|2021-10-21 20:07:00|469.43|465.33|469.41|465.31|469.51|465.41|469.4|465.3|7
1634846830000|2021-10-21 20:07:10|469.42|465.32|469.33|465.23|469.42|465.32|469.33|465.23|10
1634846840000|2021-10-21 20:07:20|469.38|465.28|469.35|465.25|469.38|465.28|469.08|464.98|21
1634846850000|2021-10-21 20:07:30|469.4|465.3|469.2|465.1|469.46|465.36|469.2|465.1|22
1634846860000|2021-10-21 20:07:40|469.23|465.13|469.54|465.44|469.65|465.55|469.1|465|22
1634846870000|2021-10-21 20:07:50|469.55|465.45|469.37|465.27|469.55|465.45|469.37|465.27|10
1634846880000|2021-10-21 20:08:00|469.32|465.22|469.39|465.29|469.4|465.3|469.32|465.22|8
1634846890000|2021-10-21 20:08:10|469.35|465.25|469.11|465.01|469.39|465.29|469.11|465.01|12
1634846900000|2021-10-21 20:08:20|469.08|464.98|469|464.9|469.08|464.98|468.91|464.81|12
1634846910000|2021-10-21 20:08:30|468.99|464.89|469|464.9|469.05|464.95|468.99|464.89|4
1634846920000|2021-10-21 20:08:40|468.97|464.87|469.14|465.04|469.14|465.04|468.83|464.73|12
1634846930000|2021-10-21 20:08:50|469.15|465.05|468.9|464.8|469.22|465.12|468.86|464.76|17
1634846940000|2021-10-21 20:09:00|468.89|464.79|468.9|464.8|468.94|464.84|468.88|464.78|7
1634846950000|2021-10-21 20:09:10|468.92|464.82|469.17|465.07|469.17|465.07|468.92|464.82|8
1634846960000|2021-10-21 20:09:20|469.26|465.16|468.98|464.88|469.29|465.19|468.95|464.85|11
1634846970000|2021-10-21 20:09:30|468.95|464.85|469|464.9|469|464.9|468.9|464.8|8
1634846980000|2021-10-21 20:09:40|468.98|464.88|468.94|464.84|469.02|464.92|468.92|464.82|10
1634846990000|2021-10-21 20:09:50|468.97|464.87|469.19|465.09|469.23|465.13|468.96|464.86|20
1634847000000|2021-10-21 20:10:00|469.2|465.1|469|464.9|469.2|465.1|468.94|464.84|13
1634847010000|2021-10-21 20:10:10|469.05|464.95|469.21|465.11|469.21|465.11|469.04|464.94|14
1634847020000|2021-10-21 20:10:20|469.16|465.06|469.2|465.1|469.23|465.13|469.13|465.03|16
1634847030000|2021-10-21 20:10:30|469.21|465.11|469.24|465.14|469.24|465.14|469.21|465.11|2
1634847040000|2021-10-21 20:10:40|469.25|465.15|469.39|465.29|469.39|465.29|469.25|465.15|8
1634847050000|2021-10-21 20:10:50|469.38|465.28|469.4|465.3|469.4|465.3|469.38|465.28|3
1634847060000|2021-10-21 20:11:00|469.39|465.29|469.49|465.39|469.5|465.4|469.39|465.29|13
1634847070000|2021-10-21 20:11:10|469.5|465.4|469.8|465.7|469.83|465.73|469.49|465.39|16
1634847080000|2021-10-21 20:11:20|469.83|465.73|469.84|465.74|469.87|465.77|469.75|465.65|11
1634847090000|2021-10-21 20:11:30|469.85|465.75|469.88|465.78|469.88|465.78|469.78|465.68|18
1634847100000|2021-10-21 20:11:40|469.89|465.79|469.92|465.82|469.96|465.86|469.89|465.79|10
1634847110000|2021-10-21 20:11:50|469.9|465.8|470.15|466.05|470.15|466.05|469.85|465.75|13
1634847120000|2021-10-21 20:12:00|470.14|466.04|470.19|466.09|470.25|466.15|470.14|466.04|9
1634847130000|2021-10-21 20:12:10|470.12|466.02|470.31|466.21|470.31|466.21|470.12|466.02|9
1634847140000|2021-10-21 20:12:20|470.29|466.19|470.47|466.37|470.47|466.37|470.21|466.11|13
1634847150000|2021-10-21 20:12:30|470.43|466.33|470.33|466.23|470.47|466.37|470.31|466.21|10
1634847160000|2021-10-21 20:12:40|470.35|466.25|470.44|466.34|470.44|466.34|470.33|466.23|8
1634847170000|2021-10-21 20:12:50|470.45|466.35|470.19|466.09|470.46|466.36|470.16|466.06|10
1634847180000|2021-10-21 20:13:00|470.15|466.05|469.97|465.87|470.2|466.1|469.94|465.84|20
1634847190000|2021-10-21 20:13:10|469.99|465.89|470.3|466.2|470.33|466.23|469.99|465.89|21
1634847200000|2021-10-21 20:13:20|470.31|466.21|470.41|466.31|470.41|466.31|470.3|466.2|15
1634847210000|2021-10-21 20:13:30|470.4|466.3|470.4|466.3|470.4|466.3|470.38|466.28|4
1634847220000|2021-10-21 20:13:40|470.39|466.29|470.45|466.35|470.45|466.35|470.38|466.28|6
1634847230000|2021-10-21 20:13:50|470.41|466.31|470.44|466.34|470.49|466.39|470.41|466.31|7
1634847240000|2021-10-21 20:14:00|470.47|466.37|470.4|466.3|470.47|466.37|470.39|466.29|7
1634847250000|2021-10-21 20:14:10|470.38|466.28|470.45|466.35|470.46|466.36|470.38|466.28|6
1634847260000|2021-10-21 20:14:20|470.5|466.4|470.5|466.4|470.5|466.4|470.5|466.4|1
1634847280000|2021-10-21 20:14:40|470.49|466.39|470.49|466.39|470.5|466.4|470.49|466.39|3
1634847290000|2021-10-21 20:14:50|470.5|466.4|470.49|466.39|470.5|466.4|470.49|466.39|4
1634847300000|2021-10-21 20:15:00|470.5|466.4|470.67|466.57|470.67|466.57|470.45|466.35|7
1634847310000|2021-10-21 20:15:10|470.73|466.63|470.73|466.63|470.73|466.63|470.73|466.63|1
1634847320000|2021-10-21 20:15:20|470.72|466.62|470.73|466.63|470.73|466.63|470.72|466.62|2
1634847330000|2021-10-21 20:15:30|470.74|466.64|470.8|466.7|470.87|466.77|470.74|466.64|6
1634847340000|2021-10-21 20:15:40|470.87|466.77|470.99|466.89|471.01|466.91|470.87|466.77|10
1634847350000|2021-10-21 20:15:50|471.01|466.91|470.58|466.48|471.01|466.91|470.58|466.48|15
1634847360000|2021-10-21 20:16:00|470.57|466.47|470.3|466.2|470.59|466.49|470.3|466.2|13
1634847370000|2021-10-21 20:16:10|470.4|466.3|470.28|466.18|470.4|466.3|470.28|466.18|6
1634847380000|2021-10-21 20:16:20|470.3|466.2|470.31|466.21|470.31|466.21|470.1|466|18
1634847390000|2021-10-21 20:16:30|470.39|466.29|469.9|465.8|470.39|466.29|469.9|465.8|13
1634847400000|2021-10-21 20:16:40|469.89|465.79|470.01|465.91|470.05|465.95|469.8|465.7|17
1634847410000|2021-10-21 20:16:50|470.02|465.92|469.91|465.81|470.02|465.92|469.9|465.8|6
1634847420000|2021-10-21 20:17:00|469.9|465.8|469.8|465.7|469.9|465.8|469.8|465.7|2
1634847430000|2021-10-21 20:17:10|469.79|465.69|469.63|465.53|469.79|465.69|469.6|465.5|6
1634847440000|2021-10-21 20:17:20|469.6|465.5|469.78|465.68|469.78|465.68|469.51|465.41|19
1634847450000|2021-10-21 20:17:30|469.81|465.71|469.7|465.6|469.91|465.81|469.7|465.6|15
1634847460000|2021-10-21 20:17:40|469.62|465.52|469.6|465.5|469.8|465.7|469.6|465.5|16
1634847470000|2021-10-21 20:17:50|469.66|465.56|469.45|465.35|469.71|465.61|469.45|465.35|11
1634847480000|2021-10-21 20:18:00|469.44|465.34|469.55|465.45|469.56|465.46|469.42|465.32|10
1634847490000|2021-10-21 20:18:10|469.56|465.46|469.3|465.2|469.56|465.46|469.3|465.2|11
1634847500000|2021-10-21 20:18:20|469.33|465.23|469.53|465.43|469.53|465.43|469.3|465.2|9
1634847510000|2021-10-21 20:18:30|469.64|465.54|469.69|465.59|469.7|465.6|469.64|465.54|7
1634847520000|2021-10-21 20:18:40|469.6|465.5|469.51|465.41|469.6|465.5|469.5|465.4|8
1634847530000|2021-10-21 20:18:50|469.52|465.42|469.5|465.4|469.52|465.42|469.5|465.4|3
1634847540000|2021-10-21 20:19:00|469.47|465.37|469.35|465.25|469.47|465.37|469.35|465.25|5
1634847550000|2021-10-21 20:19:10|469.33|465.23|469.37|465.27|469.38|465.28|469.2|465.1|14
1634847560000|2021-10-21 20:19:20|469.38|465.28|469.3|465.2|469.4|465.3|469.29|465.19|9
1634847570000|2021-10-21 20:19:30|469.29|465.19|469.1|465|469.29|465.19|469.1|465|8
1634847580000|2021-10-21 20:19:40|469.02|464.92|469.13|465.03|469.15|465.05|469|464.9|7
1634847590000|2021-10-21 20:19:50|469.12|465.02|469.1|465|469.21|465.11|469.1|465|10
1634847600000|2021-10-21 20:20:00|469.05|464.95|469.33|465.23|469.33|465.23|469|464.9|17
1634847610000|2021-10-21 20:20:10|469.3|465.2|469.38|465.28|469.38|465.28|469.3|465.2|8
1634847620000|2021-10-21 20:20:20|469.39|465.29|469.1|465|469.44|465.34|469.1|465|13
1634847630000|2021-10-21 20:20:30|469.15|465.05|469.5|465.4|469.5|465.4|469.14|465.04|12
1634847640000|2021-10-21 20:20:40|469.53|465.43|469.58|465.48|469.58|465.48|469.53|465.43|3
1634847650000|2021-10-21 20:20:50|469.59|465.49|469.81|465.71|469.81|465.71|469.59|465.49|9
1634847660000|2021-10-21 20:21:00|469.83|465.73|469.84|465.74|469.95|465.85|469.83|465.73|21
1634847670000|2021-10-21 20:21:10|469.83|465.73|469.5|465.4|469.86|465.76|469.5|465.4|30
1634847680000|2021-10-21 20:21:20|469.51|465.41|469.63|465.53|469.67|465.57|469.5|465.4|15
1634847690000|2021-10-21 20:21:30|469.65|465.55|469.92|465.82|469.93|465.83|469.64|465.54|17
1634847700000|2021-10-21 20:21:40|469.93|465.83|469.98|465.88|470|465.9|469.93|465.83|4
1634847710000|2021-10-21 20:21:50|470|465.9|469.92|465.82|470|465.9|469.89|465.79|13
1634847720000|2021-10-21 20:22:00|469.93|465.83|469.89|465.79|469.93|465.83|469.88|465.78|7
1634847730000|2021-10-21 20:22:10|469.92|465.82|469.93|465.83|469.94|465.84|469.92|465.82|5
1634847740000|2021-10-21 20:22:20|469.94|465.84|470.05|465.95|470.14|466.04|469.94|465.84|8
1634847750000|2021-10-21 20:22:30|470.1|466|470.07|465.97|470.1|466|470.02|465.92|4
1634847760000|2021-10-21 20:22:40|470.09|465.99|470.09|465.99|470.09|465.99|470.09|465.99|1
1634847770000|2021-10-21 20:22:50|470.11|466.01|470.36|466.26|470.37|466.27|470.11|466.01|7
1634847780000|2021-10-21 20:23:00|470.37|466.27|470.4|466.3|470.4|466.3|470.37|466.27|3
1634847790000|2021-10-21 20:23:10|470.37|466.27|470.3|466.2|470.37|466.27|470.3|466.2|2
1634847800000|2021-10-21 20:23:20|470.36|466.26|470.29|466.19|470.36|466.26|470.29|466.19|9
1634847810000|2021-10-21 20:23:30|470.3|466.2|470.2|466.1|470.3|466.2|470.2|466.1|4
1634847820000|2021-10-21 20:23:40|470.15|466.05|470.17|466.07|470.2|466.1|470.1|466|6
1634847830000|2021-10-21 20:23:50|470.14|466.04|470.78|466.68|470.78|466.68|470.14|466.04|11
1634847840000|2021-10-21 20:24:00|470.8|466.7|470.8|466.7|470.96|466.86|470.8|466.7|8
1634847850000|2021-10-21 20:24:10|470.77|466.67|470.79|466.69|470.83|466.73|470.7|466.6|11
1634847860000|2021-10-21 20:24:20|470.86|466.76|470.9|466.8|470.9|466.8|470.84|466.74|6
1634847870000|2021-10-21 20:24:30|470.91|466.81|471.15|467.05|471.15|467.05|470.91|466.81|9
1634847880000|2021-10-21 20:24:40|471.23|467.13|472.29|468.19|472.4|468.3|471.23|467.13|16
1634847890000|2021-10-21 20:24:50|472.23|468.13|472.9|468.8|472.92|468.82|472.23|468.13|18
1634847900000|2021-10-21 20:25:00|472.95|468.85|473.66|469.56|473.66|469.56|472.95|468.85|18
1634847910000|2021-10-21 20:25:10|473.5|469.4|473.13|469.03|473.56|469.46|473.13|469.03|9
1634847920000|2021-10-21 20:25:20|473.1|469|472.94|468.84|473.1|469|472.85|468.75|10
1634847930000|2021-10-21 20:25:30|472.97|468.87|473|468.9|473.1|469|472.97|468.87|9
1634847940000|2021-10-21 20:25:40|472.97|468.87|472.5|468.4|472.97|468.87|472.5|468.4|13
1634847950000|2021-10-21 20:25:50|472.48|468.38|472.22|468.12|472.48|468.38|472.22|468.12|3
1634847960000|2021-10-21 20:26:00|472.09|467.99|472.12|468.02|472.15|468.05|471.99|467.89|13
1634847970000|2021-10-21 20:26:10|472.1|468|471.6|467.5|472.1|468|471.6|467.5|9
1634847980000|2021-10-21 20:26:20|471.55|467.45|471.02|466.92|471.56|467.46|471.02|466.92|16
1634847990000|2021-10-21 20:26:30|470.94|466.84|471.15|467.05|471.15|467.05|470.92|466.82|13
1634848000000|2021-10-21 20:26:40|471.13|467.03|470.6|466.5|471.18|467.08|470.59|466.49|17
1634848010000|2021-10-21 20:26:50|470.65|466.55|470.7|466.6|470.73|466.63|470.6|466.5|8
1634848020000|2021-10-21 20:27:00|470.65|466.55|470.13|466.03|470.7|466.6|470.13|466.03|10
1634848030000|2021-10-21 20:27:10|470.1|466|469.51|465.41|470.1|466|469.5|465.4|24
1634848040000|2021-10-21 20:27:20|469.54|465.44|470.1|466|470.1|466|469.54|465.44|22
1634848050000|2021-10-21 20:27:30|470.15|466.05|469.6|465.5|470.16|466.06|469.6|465.5|11
1634848060000|2021-10-21 20:27:40|469.59|465.49|469.94|465.84|469.96|465.86|469.58|465.48|17
1634848070000|2021-10-21 20:27:50|469.95|465.85|470.02|465.92|470.04|465.94|469.87|465.77|22
1634848080000|2021-10-21 20:28:00|470.01|465.91|469.72|465.62|470.08|465.98|469.72|465.62|18
1634848090000|2021-10-21 20:28:10|469.79|465.69|470.08|465.98|470.08|465.98|469.79|465.69|17
1634848100000|2021-10-21 20:28:20|470.1|466|470.37|466.27|470.4|466.3|470.1|466|9
1634848110000|2021-10-21 20:28:30|470.31|466.21|470.05|465.95|470.31|466.21|470.05|465.95|4
1634848120000|2021-10-21 20:28:40|469.99|465.89|469.7|465.6|469.99|465.89|469.7|465.6|7
1634848130000|2021-10-21 20:28:50|469.75|465.65|470.05|465.95|470.05|465.95|469.75|465.65|16
1634848140000|2021-10-21 20:29:00|470|465.9|469.6|465.5|470|465.9|469.6|465.5|9
1634848150000|2021-10-21 20:29:10|469.56|465.46|469.73|465.63|469.73|465.63|469.56|465.46|9
1634848160000|2021-10-21 20:29:20|469.74|465.64|469.6|465.5|469.78|465.68|469.6|465.5|13
1634848170000|2021-10-21 20:29:30|469.63|465.53|469.6|465.5|469.7|465.6|469.6|465.5|10
1634848180000|2021-10-21 20:29:40|469.61|465.51|469.7|465.6|469.7|465.6|469.61|465.51|2
1634848200000|2021-10-21 20:30:00|469.69|465.59|469.59|465.49|469.7|465.6|469.59|465.49|12
1634848210000|2021-10-21 20:30:10|469.61|465.51|469.88|465.78|469.89|465.79|469.61|465.51|18
1634848220000|2021-10-21 20:30:20|469.96|465.86|469.67|465.57|470.05|465.95|469.67|465.57|15
1634848230000|2021-10-21 20:30:30|469.6|465.5|469.3|465.2|469.67|465.57|469.3|465.2|10
1634848240000|2021-10-21 20:30:40|469.29|465.19|469.28|465.18|469.29|465.19|469.03|464.93|22
1634848250000|2021-10-21 20:30:50|469.32|465.22|469.28|465.18|469.5|465.4|469.13|465.03|17
1634848260000|2021-10-21 20:31:00|469.21|465.11|469.29|465.19|469.29|465.19|468.97|464.87|14
1634848270000|2021-10-21 20:31:10|469.26|465.16|469.63|465.53|469.66|465.56|469.26|465.16|19
1634848280000|2021-10-21 20:31:20|469.64|465.54|469.65|465.55|469.79|465.69|469.64|465.54|14
1634848290000|2021-10-21 20:31:30|469.64|465.54|469.94|465.84|469.94|465.84|469.64|465.54|9
1634848300000|2021-10-21 20:31:40|469.95|465.85|470.05|465.95|470.09|465.99|469.95|465.85|4
1634848310000|2021-10-21 20:31:50|470.1|466|470.09|465.99|470.1|466|470|465.9|3
1634848320000|2021-10-21 20:32:00|470.24|466.14|470.39|466.29|470.39|466.29|470.24|466.14|6
1634848330000|2021-10-21 20:32:10|470.45|466.35|470.77|466.67|470.77|466.67|470.45|466.35|10
1634848340000|2021-10-21 20:32:20|470.8|466.7|470.94|466.84|470.94|466.84|470.78|466.68|14
1634848350000|2021-10-21 20:32:30|470.95|466.85|471.08|466.98|471.11|467.01|470.95|466.85|11
1634848360000|2021-10-21 20:32:40|471.07|466.97|471.26|467.16|471.31|467.21|470.97|466.87|19
1634848370000|2021-10-21 20:32:50|471.27|467.17|471.6|467.5|471.75|467.65|471.27|467.17|9
1634848380000|2021-10-21 20:33:00|471.58|467.48|471.66|467.56|471.66|467.56|471.4|467.3|10
1634848390000|2021-10-21 20:33:10|471.71|467.61|472.4|468.3|472.45|468.35|471.71|467.61|20
1634848400000|2021-10-21 20:33:20|472.36|468.26|472.31|468.21|472.4|468.3|472.31|468.21|5
1634848410000|2021-10-21 20:33:30|472.3|468.2|472|467.9|472.3|468.2|472|467.9|8
1634848420000|2021-10-21 20:33:40|471.9|467.8|472.05|467.95|472.05|467.95|471.87|467.77|9
1634848430000|2021-10-21 20:33:50|472.06|467.96|472.2|468.1|472.2|468.1|472.06|467.96|14
1634848440000|2021-10-21 20:34:00|472.13|468.03|471.6|467.5|472.13|468.03|471.6|467.5|11
1634848450000|2021-10-21 20:34:10|471.68|467.58|471.6|467.5|471.83|467.73|471.6|467.5|12
1634848460000|2021-10-21 20:34:20|471.55|467.45|471|466.9|471.55|467.45|471|466.9|18
1634848470000|2021-10-21 20:34:30|471.01|466.91|471.17|467.07|471.17|467.07|471.01|466.91|9
1634848480000|2021-10-21 20:34:40|471.18|467.08|471.3|467.2|471.3|467.2|471.18|467.08|6
1634848490000|2021-10-21 20:34:50|471.2|467.1|471.25|467.15|471.25|467.15|471.2|467.1|2
1634848510000|2021-10-21 20:35:10|471.2|467.1|471.7|467.6|471.75|467.65|471.2|467.1|23
1634848520000|2021-10-21 20:35:20|471.65|467.55|471.51|467.41|471.66|467.56|471.4|467.3|13
1634848530000|2021-10-21 20:35:30|471.52|467.42|471.7|467.6|471.82|467.72|471.52|467.42|12
1634848540000|2021-10-21 20:35:40|471.63|467.53|471.61|467.51|471.65|467.55|471.5|467.4|11
1634848550000|2021-10-21 20:35:50|471.64|467.54|471.79|467.69|471.79|467.69|471.64|467.54|4
1634848560000|2021-10-21 20:36:00|471.8|467.7|471.8|467.7|471.8|467.7|471.8|467.7|1
1634848570000|2021-10-21 20:36:10|471.81|467.71|472|467.9|472|467.9|471.81|467.71|7
1634848590000|2021-10-21 20:36:30|472.2|468.1|472.34|468.24|472.34|468.24|472.2|468.1|2
1634848600000|2021-10-21 20:36:40|472.4|468.3|472.4|468.3|472.4|468.3|472.4|468.3|1
1634848610000|2021-10-21 20:36:50|472.35|468.25|472.35|468.25|472.35|468.25|472.35|468.25|1
1634848620000|2021-10-21 20:37:00|472.4|468.3|472.45|468.35|472.45|468.35|472.3|468.2|4
1634848630000|2021-10-21 20:37:10|472.4|468.3|472.3|468.2|472.4|468.3|472.3|468.2|2
1634848640000|2021-10-21 20:37:20|472.1|468|472.1|468|472.11|468.01|472.1|468|3
1634848650000|2021-10-21 20:37:30|472.15|468.05|472.68|468.58|472.69|468.59|472.13|468.03|13
1634848660000|2021-10-21 20:37:40|472.67|468.57|472.8|468.7|472.8|468.7|472.67|468.57|10
1634848670000|2021-10-21 20:37:50|472.75|468.65|472.7|468.6|472.84|468.74|472.7|468.6|7
1634848680000|2021-10-21 20:38:00|472.68|468.58|472.51|468.41|472.7|468.6|472.51|468.41|6
1634848690000|2021-10-21 20:38:10|472.5|468.4|472.3|468.2|472.57|468.47|472.3|468.2|6
1634848700000|2021-10-21 20:38:20|472.34|468.24|472.4|468.3|472.4|468.3|472.3|468.2|8
1634848730000|2021-10-21 20:38:50|472.41|468.31|472.1|468|472.41|468.31|472.1|468|5
1634848740000|2021-10-21 20:39:00|472.09|467.99|472.12|468.02|472.15|468.05|472.09|467.99|9
1634848750000|2021-10-21 20:39:10|472.18|468.08|472.21|468.11|472.28|468.18|472.14|468.04|16
1634848760000|2021-10-21 20:39:20|472.2|468.1|472.18|468.08|472.25|468.15|472.17|468.07|12
1634848770000|2021-10-21 20:39:30|472.17|468.07|472|467.9|472.18|468.08|471.98|467.88|12
1634848780000|2021-10-21 20:39:40|472.01|467.91|471.91|467.81|472.01|467.91|471.91|467.81|8
1634848790000|2021-10-21 20:39:50|471.9|467.8|471.43|467.33|472|467.9|471.43|467.33|17
1634848800000|2021-10-21 20:40:00|471.44|467.34|471.3|467.2|471.44|467.34|471.3|467.2|5
1634848810000|2021-10-21 20:40:10|471.38|467.28|471.57|467.47|471.57|467.47|471.38|467.28|9
1634848820000|2021-10-21 20:40:20|471.7|467.6|471.45|467.35|471.7|467.6|471.39|467.29|11
1634848830000|2021-10-21 20:40:30|471.4|467.3|471.4|467.3|471.4|467.3|471.4|467.3|1
1634848840000|2021-10-21 20:40:40|471.37|467.27|471.58|467.48|471.58|467.48|471.37|467.27|6
1634848850000|2021-10-21 20:40:50|471.49|467.39|471.5|467.4|471.59|467.49|471.49|467.39|7
1634848860000|2021-10-21 20:41:00|471.45|467.35|471.5|467.4|471.5|467.4|471.45|467.35|2
1634848870000|2021-10-21 20:41:10|471.44|467.34|471.44|467.34|471.44|467.34|471.44|467.34|1
1634848880000|2021-10-21 20:41:20|471.41|467.31|471|466.9|471.41|467.31|471|466.9|11
1634848890000|2021-10-21 20:41:30|470.92|466.82|471.2|467.1|471.2|467.1|470.92|466.82|16
1634848900000|2021-10-21 20:41:40|471.1|467|470.9|466.8|471.1|467|470.9|466.8|5
1634848910000|2021-10-21 20:41:50|470.88|466.78|470.46|466.36|470.9|466.8|470.43|466.33|14
1634848920000|2021-10-21 20:42:00|470.5|466.4|470.29|466.19|470.64|466.54|470.29|466.19|23
1634848930000|2021-10-21 20:42:10|470.3|466.2|470.09|465.99|470.39|466.29|470.08|465.98|26
1634848940000|2021-10-21 20:42:20|470.02|465.92|470.31|466.21|470.31|466.21|469.98|465.88|22
1634848950000|2021-10-21 20:42:30|470.32|466.22|470.44|466.34|470.45|466.35|470.32|466.22|19
1634848960000|2021-10-21 20:42:40|470.43|466.33|470.45|466.35|470.53|466.43|470.43|466.33|11
1634848970000|2021-10-21 20:42:50|470.46|466.36|470|465.9|470.46|466.36|470|465.9|14
1634848980000|2021-10-21 20:43:00|470.01|465.91|470.1|466|470.12|466.02|470|465.9|7
1634848990000|2021-10-21 20:43:10|470.2|466.1|470.32|466.22|470.33|466.23|470.18|466.08|11
1634849000000|2021-10-21 20:43:20|470.33|466.23|470.71|466.61|470.71|466.61|470.3|466.2|12
1634849010000|2021-10-21 20:43:30|470.8|466.7|470.75|466.65|470.8|466.7|470.75|466.65|2
1634849020000|2021-10-21 20:43:40|470.73|466.63|470.5|466.4|470.8|466.7|470.5|466.4|6
1634849030000|2021-10-21 20:43:50|470.51|466.41|470.5|466.4|470.51|466.41|470.4|466.3|5
1634849040000|2021-10-21 20:44:00|470.4|466.3|470.5|466.4|470.5|466.4|470.3|466.2|14
1634849050000|2021-10-21 20:44:10|470.51|466.41|470.97|466.87|470.97|466.87|470.51|466.41|8
1634849060000|2021-10-21 20:44:20|471.01|466.91|471.21|467.11|471.21|467.11|471.01|466.91|3
1634849070000|2021-10-21 20:44:30|471.34|467.24|471.45|467.35|471.45|467.35|471.34|467.24|3
1634849080000|2021-10-21 20:44:40|471.55|467.45|471.55|467.45|471.55|467.45|471.55|467.45|1
1634849090000|2021-10-21 20:44:50|471.61|467.51|471.62|467.52|471.62|467.52|471.61|467.51|2
1634849100000|2021-10-21 20:45:00|471.61|467.51|471.6|467.5|471.61|467.51|471.4|467.3|9
1634849110000|2021-10-21 20:45:10|471.69|467.59|472.06|467.96|472.1|468|471.69|467.59|20
1634849120000|2021-10-21 20:45:20|472.12|468.02|472.1|468|472.12|468.02|472.1|468|4
1634849130000|2021-10-21 20:45:30|472.2|468.1|472.2|468.1|472.2|468.1|472.2|468.1|1
1634849140000|2021-10-21 20:45:40|472.38|468.28|472.72|468.62|472.76|468.66|472.38|468.28|8
1634849150000|2021-10-21 20:45:50|472.61|468.51|472.6|468.5|472.61|468.51|472.6|468.5|2
1634849160000|2021-10-21 20:46:00|472.66|468.56|472.75|468.65|472.75|468.65|472.66|468.56|4
1634849170000|2021-10-21 20:46:10|472.76|468.66|472.6|468.5|472.76|468.66|472.6|468.5|4
1634849180000|2021-10-21 20:46:20|472.61|468.51|472.6|468.5|472.61|468.51|472.6|468.5|2
1634849190000|2021-10-21 20:46:30|472.65|468.55|472.75|468.65|472.75|468.65|472.65|468.55|3
1634849200000|2021-10-21 20:46:40|472.78|468.68|472.78|468.68|472.79|468.69|472.78|468.68|3
1634849210000|2021-10-21 20:46:50|472.79|468.69|472.9|468.8|473.09|468.99|472.79|468.69|15
1634849220000|2021-10-21 20:47:00|472.93|468.83|473.1|469|473.15|469.05|472.93|468.83|7
1634849230000|2021-10-21 20:47:10|473.09|468.99|473.12|469.02|473.12|469.02|473.09|468.99|4
1634849240000|2021-10-21 20:47:20|473.27|469.17|473.02|468.92|473.3|469.2|472.89|468.79|11
1634849250000|2021-10-21 20:47:30|473.01|468.91|473.3|469.2|473.3|469.2|473.01|468.91|9
1634849260000|2021-10-21 20:47:40|473.4|469.3|473.7|469.6|473.7|469.6|473.4|469.3|8
1634849270000|2021-10-21 20:47:50|473.69|469.59|473.6|469.5|473.69|469.59|473.55|469.45|5
1634849280000|2021-10-21 20:48:00|473.55|469.45|473.65|469.55|473.65|469.55|473.4|469.3|8
1634849290000|2021-10-21 20:48:10|473.6|469.5|473.58|469.48|473.6|469.5|473.55|469.45|4
1634849300000|2021-10-21 20:48:20|473.52|469.42|473.5|469.4|473.52|469.42|473.4|469.3|3
1634849310000|2021-10-21 20:48:30|473.37|469.27|473.3|469.2|473.37|469.27|473.3|469.2|2
1634849320000|2021-10-21 20:48:40|473.35|469.25|473.3|469.2|473.35|469.25|473.3|469.2|3
1634849330000|2021-10-21 20:48:50|473.36|469.26|473.62|469.52|473.72|469.62|473.36|469.26|12
1634849340000|2021-10-21 20:49:00|473.5|469.4|473.35|469.25|473.5|469.4|473.29|469.19|8
1634849350000|2021-10-21 20:49:10|473.4|469.3|473.43|469.33|473.45|469.35|473.34|469.24|12
1634849360000|2021-10-21 20:49:20|473.44|469.34|473.35|469.25|473.48|469.38|473.35|469.25|8
1634849370000|2021-10-21 20:49:30|473.27|469.17|473.01|468.91|473.3|469.2|473|468.9|16
1634849380000|2021-10-21 20:49:40|472.99|468.89|473.11|469.01|473.11|469.01|472.9|468.8|6
1634849390000|2021-10-21 20:49:50|473.12|469.02|473.33|469.23|473.34|469.24|473.07|468.97|12
1634849400000|2021-10-21 20:50:00|473.34|469.24|473.3|469.2|473.5|469.4|473.3|469.2|7
1634849410000|2021-10-21 20:50:10|473.2|469.1|473|468.9|473.2|469.1|472.98|468.88|6
1634849420000|2021-10-21 20:50:20|472.9|468.8|472.98|468.88|473|468.9|472.9|468.8|9
1634849430000|2021-10-21 20:50:30|473|468.9|473.35|469.25|473.35|469.25|473|468.9|11
1634849440000|2021-10-21 20:50:40|473.34|469.24|473.4|469.3|473.4|469.3|473.34|469.24|4
1634849450000|2021-10-21 20:50:50|473.42|469.32|473.61|469.51|473.61|469.51|473.3|469.2|15
1634849460000|2021-10-21 20:51:00|473.64|469.54|473.54|469.44|473.65|469.55|473.45|469.35|11
1634849470000|2021-10-21 20:51:10|473.56|469.46|473.5|469.4|473.56|469.46|473.45|469.35|5
1634849480000|2021-10-21 20:51:20|473.56|469.46|473.7|469.6|473.7|469.6|473.56|469.46|7
1634849490000|2021-10-21 20:51:30|473.73|469.63|473.7|469.6|473.73|469.63|473.7|469.6|4
1634849500000|2021-10-21 20:51:40|473.75|469.65|473.65|469.55|473.75|469.65|473.55|469.45|8
1634849510000|2021-10-21 20:51:50|473.7|469.6|473.7|469.6|473.74|469.64|473.7|469.6|3
1634849540000|2021-10-21 20:52:20|473.69|469.59|473.8|469.7|473.8|469.7|473.69|469.59|3
1634849550000|2021-10-21 20:52:30|473.9|469.8|473.7|469.6|473.9|469.8|473.7|469.6|4
1634849560000|2021-10-21 20:52:40|473.71|469.61|473.75|469.65|473.75|469.65|473.7|469.6|3
1634849570000|2021-10-21 20:52:50|473.7|469.6|473.4|469.3|473.71|469.61|473.4|469.3|8
1634849580000|2021-10-21 20:53:00|473.49|469.39|473.51|469.41|473.6|469.5|473.48|469.38|4
1634849590000|2021-10-21 20:53:10|473.57|469.47|473.55|469.45|473.57|469.47|473.51|469.41|5
1634849600000|2021-10-21 20:53:20|473.59|469.49|473.5|469.4|473.59|469.49|473.5|469.4|2
1634849610000|2021-10-21 20:53:30|473.49|469.39|473.51|469.41|473.51|469.41|473.49|469.39|3
1634849620000|2021-10-21 20:53:40|473.52|469.42|473.72|469.62|473.72|469.62|473.52|469.42|7
1634849630000|2021-10-21 20:53:50|473.8|469.7|473.7|469.6|473.85|469.75|473.7|469.6|3
1634849640000|2021-10-21 20:54:00|473.72|469.62|473.73|469.63|473.73|469.63|473.7|469.6|3
1634849650000|2021-10-21 20:54:10|473.78|469.68|473.94|469.84|473.97|469.87|473.78|469.68|5
1634849660000|2021-10-21 20:54:20|474|469.9|474.22|470.12|474.22|470.12|474|469.9|16
1634849670000|2021-10-21 20:54:30|474.19|470.09|474.18|470.08|474.21|470.11|474.18|470.08|5
1634849680000|2021-10-21 20:54:40|474.16|470.06|474.11|470.01|474.17|470.07|474.07|469.97|13
1634849690000|2021-10-21 20:54:50|474.1|470|474.2|470.1|474.21|470.11|474.1|470|11
1634849700000|2021-10-21 20:55:00|474.15|470.05|474.15|470.05|474.15|470.05|474.15|470.05|1
1634849710000|2021-10-21 20:55:10|474.1|470|473.9|469.8|474.1|470|473.9|469.8|4
1634849720000|2021-10-21 20:55:20|473.93|469.83|473.88|469.78|473.93|469.83|473.7|469.6|11
1634849730000|2021-10-21 20:55:30|473.9|469.8|474|469.9|474.01|469.91|473.88|469.78|5
1634849740000|2021-10-21 20:55:40|473.95|469.85|473.9|469.8|473.97|469.87|473.9|469.8|6
1634849750000|2021-10-21 20:55:50|473.85|469.75|473.7|469.6|473.85|469.75|473.7|469.6|5
1634849760000|2021-10-21 20:56:00|473.76|469.66|473.55|469.45|473.76|469.66|473.5|469.4|6
1634849770000|2021-10-21 20:56:10|473.6|469.5|473.75|469.65|473.75|469.65|473.59|469.49|9
1634849780000|2021-10-21 20:56:20|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1634849790000|2021-10-21 20:56:30|473.77|469.67|473.91|469.81|473.92|469.82|473.72|469.62|8
1634849800000|2021-10-21 20:56:40|473.86|469.76|473.75|469.65|473.87|469.77|473.72|469.62|9
1634849810000|2021-10-21 20:56:50|473.7|469.6|473.61|469.51|473.72|469.62|473.61|469.51|5
1634849820000|2021-10-21 20:57:00|473.62|469.52|473.6|469.5|473.7|469.6|473.6|469.5|4
1634849830000|2021-10-21 20:57:10|473.71|469.61|473.7|469.6|473.72|469.62|473.69|469.59|5
1634849850000|2021-10-21 20:57:30|473.73|469.63|473.7|469.6|473.73|469.63|473.7|469.6|2
1634849860000|2021-10-21 20:57:40|473.72|469.62|473.6|469.5|473.72|469.62|473.6|469.5|4
1634849870000|2021-10-21 20:57:50|473.63|469.53|473.7|469.6|473.7|469.6|473.55|469.45|6
1634849880000|2021-10-21 20:58:00|473.65|469.55|473.7|469.6|473.7|469.6|473.65|469.55|2
1634849890000|2021-10-21 20:58:10|473.6|469.5|473.7|469.6|473.7|469.6|473.6|469.5|5
1634849900000|2021-10-21 20:58:20|473.61|469.51|473.5|469.4|473.61|469.51|473.5|469.4|2
1634849910000|2021-10-21 20:58:30|473.32|469.22|473.3|469.2|473.32|469.22|473.3|469.2|2
1634849920000|2021-10-21 20:58:40|473.25|469.15|473.1|469|473.25|469.15|473.1|469|6
1634849930000|2021-10-21 20:58:50|473.09|468.99|473.07|468.97|473.1|469|473.04|468.94|8
1634849940000|2021-10-21 20:59:00|473.16|469.06|473.19|469.09|473.21|469.11|473.16|469.06|5
1634849950000|2021-10-21 20:59:10|473.18|469.08|473.06|468.96|473.18|469.08|473.06|468.96|7
1634849960000|2021-10-21 20:59:20|473.04|468.94|473.04|468.94|473.06|468.96|472.99|468.89|12
1634849970000|2021-10-21 20:59:30|473.16|469.06|472.98|468.88|473.16|469.06|472.98|468.88|11
1634849980000|2021-10-21 20:59:40|472.92|468.82|472.86|468.76|472.97|468.87|472.8|468.7|17
1634849990000|2021-10-21 20:59:50|472.87|468.77|473.14|469.04|473.14|469.04|472.87|468.77|12
1634850000000|2021-10-21 21:00:00|473.13|469.03|473.15|469.05|473.16|469.06|473.09|468.99|12
1634850010000|2021-10-21 21:00:10|473.16|469.06|473.1|469|473.22|469.12|473|468.9|23
1634850020000|2021-10-21 21:00:20|473.11|469.01|473.28|469.18|473.28|469.18|473.11|469.01|11
1634850030000|2021-10-21 21:00:30|473.32|469.22|473.5|469.4|473.5|469.4|473.32|469.22|11
1634850040000|2021-10-21 21:00:40|473.49|469.39|473.58|469.48|473.58|469.48|473.49|469.39|7
1634850050000|2021-10-21 21:00:50|473.56|469.46|473.64|469.54|473.64|469.54|473.56|469.46|4
1634850060000|2021-10-21 21:01:00|473.65|469.55|473.72|469.62|473.72|469.62|473.64|469.54|8
1634850070000|2021-10-21 21:01:10|473.75|469.65|473.94|469.84|473.94|469.84|473.75|469.65|10
1634850080000|2021-10-21 21:01:20|473.95|469.85|473.96|469.86|473.96|469.86|473.95|469.85|2
1634850090000|2021-10-21 21:01:30|473.97|469.87|474.01|469.91|474.01|469.91|473.95|469.85|7
1634850100000|2021-10-21 21:01:40|474.08|469.98|474.1|470|474.1|470|474.05|469.95|13
1634850110000|2021-10-21 21:01:50|474.11|470.01|474.08|469.98|474.13|470.03|474.08|469.98|10
1634850120000|2021-10-21 21:02:00|474.09|469.99|473.97|469.87|474.09|469.99|473.91|469.81|13
1634850130000|2021-10-21 21:02:10|473.98|469.88|474.18|470.08|474.18|470.08|473.98|469.88|11
1634850140000|2021-10-21 21:02:20|474.17|470.07|474.1|470|474.2|470.1|474.1|470|9
1634850150000|2021-10-21 21:02:30|474.08|469.98|474.08|469.98|474.09|469.99|474.03|469.93|7
1634850160000|2021-10-21 21:02:40|474.09|469.99|474.09|469.99|474.09|469.99|474.09|469.99|1
1634850170000|2021-10-21 21:02:50|474.08|469.98|473.98|469.88|474.09|469.99|473.98|469.88|6
1634850180000|2021-10-21 21:03:00|473.99|469.89|473.98|469.88|473.99|469.89|473.98|469.88|2
1634850190000|2021-10-21 21:03:10|473.99|469.89|473.99|469.89|473.99|469.89|473.97|469.87|4
1634850200000|2021-10-21 21:03:20|473.98|469.88|473.99|469.89|473.99|469.89|473.98|469.88|4
1634850210000|2021-10-21 21:03:30|474.01|469.91|473.88|469.78|474.01|469.91|473.88|469.78|6
1634850220000|2021-10-21 21:03:40|473.87|469.77|473.84|469.74|473.87|469.77|473.71|469.61|16
1634850230000|2021-10-21 21:03:50|473.85|469.75|474|469.9|474|469.9|473.84|469.74|8
1634850240000|2021-10-21 21:04:00|473.99|469.89|474.15|470.05|474.15|470.05|473.99|469.89|10
1634850250000|2021-10-21 21:04:10|474.16|470.06|474.15|470.05|474.2|470.1|474.15|470.05|6
1634850290000|2021-10-21 21:04:50|474.19|470.09|474.17|470.07|474.19|470.09|474.17|470.07|9
1634850300000|2021-10-21 21:05:00|474.13|470.03|474.21|470.11|474.21|470.11|474.13|470.03|3
1634850310000|2021-10-21 21:05:10|474.19|470.09|474.19|470.09|474.19|470.09|474.19|470.09|1
1634850330000|2021-10-21 21:05:30|474.21|470.11|474.24|470.14|474.24|470.14|474.21|470.11|2
1634850340000|2021-10-21 21:05:40|474.21|470.11|473.96|469.86|474.21|470.11|473.95|469.85|6
1634850350000|2021-10-21 21:05:50|474.01|469.91|474.01|469.91|474.01|469.91|474.01|469.91|1
1634850360000|2021-10-21 21:06:00|474.09|469.99|474.2|470.1|474.2|470.1|474.09|469.99|3
1634850370000|2021-10-21 21:06:10|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1634850430000|2021-10-21 21:07:10|474.32|470.22|474.26|470.16|474.32|470.22|474.26|470.16|4
1634850450000|2021-10-21 21:07:30|474.29|470.19|474.3|470.2|474.3|470.2|474.29|470.19|2
1634850520000|2021-10-21 21:08:40|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1634850580000|2021-10-21 21:09:40|474.9|470.8|474.9|470.8|474.9|470.8|474.9|470.8|1
1634850590000|2021-10-21 21:09:50|474.8|470.7|474.75|470.65|474.8|470.7|474.75|470.65|2
1634850600000|2021-10-21 21:10:00|474.7|470.6|474.62|470.52|474.7|470.6|474.62|470.52|3
1634850610000|2021-10-21 21:10:10|474.6|470.5|474.55|470.45|474.6|470.5|474.55|470.45|2
1634850620000|2021-10-21 21:10:20|474.5|470.4|474.45|470.35|474.5|470.4|474.45|470.35|2
1634850630000|2021-10-21 21:10:30|474.5|470.4|474.51|470.41|474.51|470.41|474.5|470.4|2
1634850640000|2021-10-21 21:10:40|474.46|470.36|474.46|470.36|474.46|470.36|474.46|470.36|1
1634850660000|2021-10-21 21:11:00|474.47|470.37|474.47|470.37|474.47|470.37|474.47|470.37|1
1634850670000|2021-10-21 21:11:10|474.44|470.34|474.5|470.4|474.5|470.4|474.44|470.34|2
1634850700000|2021-10-21 21:11:40|474.53|470.43|474.53|470.43|474.53|470.43|474.53|470.43|1
1634850730000|2021-10-21 21:12:10|474.58|470.48|474.6|470.5|474.6|470.5|474.58|470.48|2
1634850820000|2021-10-21 21:13:40|474.8|470.7|474.8|470.7|474.8|470.7|474.8|470.7|1
1634850860000|2021-10-21 21:14:20|475|470.9|475|470.9|475|470.9|475|470.9|1
1634850890000|2021-10-21 21:14:50|475.03|470.93|475.1|471|475.1|471|475.03|470.93|8
1634850900000|2021-10-21 21:15:00|475.05|470.95|475.05|470.95|475.05|470.95|475.05|470.95|1
1634850940000|2021-10-21 21:15:40|474.94|470.84|474.94|470.84|474.94|470.84|474.94|470.84|1
1634850950000|2021-10-21 21:15:50|474.79|470.69|474.56|470.46|474.79|470.69|474.56|470.46|4
1634850960000|2021-10-21 21:16:00|474.4|470.3|474.4|470.3|474.4|470.3|474.4|470.3|1
1634850990000|2021-10-21 21:16:30|474.44|470.34|474.5|470.4|474.51|470.41|474.44|470.34|5
1634851000000|2021-10-21 21:16:40|474.52|470.42|474.6|470.5|474.6|470.5|474.52|470.42|3
1634851010000|2021-10-21 21:16:50|474.63|470.53|474.62|470.52|474.63|470.53|474.62|470.52|2
1634851020000|2021-10-21 21:17:00|474.61|470.51|474.56|470.46|474.61|470.51|474.54|470.44|7
1634851030000|2021-10-21 21:17:10|474.54|470.44|474.54|470.44|474.54|470.44|474.53|470.43|5
1634851040000|2021-10-21 21:17:20|474.56|470.46|474.45|470.35|474.56|470.46|474.45|470.35|8
1634851050000|2021-10-21 21:17:30|474.42|470.32|474.4|470.3|474.42|470.32|474.33|470.23|6
1634851060000|2021-10-21 21:17:40|474.43|470.33|474.45|470.35|474.45|470.35|474.4|470.3|3
1634851070000|2021-10-21 21:17:50|474.48|470.38|474.48|470.38|474.48|470.38|474.48|470.38|1
1634851090000|2021-10-21 21:18:10|474.49|470.39|474.49|470.39|474.49|470.39|474.49|470.39|1
1634851100000|2021-10-21 21:18:20|474.52|470.42|474.52|470.42|474.52|470.42|474.52|470.42|1
1634851110000|2021-10-21 21:18:30|474.6|470.5|474.65|470.55|474.65|470.55|474.6|470.5|2
1634851120000|2021-10-21 21:18:40|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634851130000|2021-10-21 21:18:50|474.65|470.55|474.65|470.55|474.65|470.55|474.65|470.55|1
1634851140000|2021-10-21 21:19:00|474.62|470.52|474.8|470.7|474.8|470.7|474.62|470.52|3
1634851150000|2021-10-21 21:19:10|474.95|470.85|475|470.9|475|470.9|474.95|470.85|2
1634851170000|2021-10-21 21:19:30|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634851180000|2021-10-21 21:19:40|475.22|471.12|475.22|471.12|475.22|471.12|475.22|471.12|1
1634851190000|2021-10-21 21:19:50|475.2|471.1|475.28|471.18|475.28|471.18|475.2|471.1|2
1634851200000|2021-10-21 21:20:00|475.2|471.1|475.2|471.1|475.23|471.13|475.2|471.1|4
1634851230000|2021-10-21 21:20:30|475.1|471|475.1|471|475.1|471|475.1|471|1
1634851240000|2021-10-21 21:20:40|475.14|471.04|475.16|471.06|475.16|471.06|475.14|471.04|2
1634851300000|2021-10-21 21:21:40|475.13|471.03|475.17|471.07|475.17|471.07|475.12|471.02|4
1634851310000|2021-10-21 21:21:50|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634851370000|2021-10-21 21:22:50|475.22|471.12|475.22|471.12|475.22|471.12|475.22|471.12|1
1634851380000|2021-10-21 21:23:00|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1634851390000|2021-10-21 21:23:10|475.11|471.01|475|470.9|475.11|471.01|475|470.9|4
1634851400000|2021-10-21 21:23:20|475.05|470.95|474.97|470.87|475.05|470.95|474.97|470.87|3
1634851410000|2021-10-21 21:23:30|475|470.9|475|470.9|475.01|470.91|475|470.9|3
1634851420000|2021-10-21 21:23:40|475.01|470.91|474.95|470.85|475.01|470.91|474.94|470.84|10
1634851430000|2021-10-21 21:23:50|474.94|470.84|474.89|470.79|474.94|470.84|474.89|470.79|7
1634851440000|2021-10-21 21:24:00|474.88|470.78|475.02|470.92|475.02|470.92|474.88|470.78|6
1634851450000|2021-10-21 21:24:10|475.04|470.94|475.1|471|475.1|471|475.04|470.94|7
1634851460000|2021-10-21 21:24:20|475.06|470.96|475.08|470.98|475.08|470.98|475.06|470.96|2
1634851470000|2021-10-21 21:24:30|475.06|470.96|474.99|470.89|475.06|470.96|474.91|470.81|11
1634851480000|2021-10-21 21:24:40|475|470.9|475|470.9|475.02|470.92|475|470.9|3
1634851490000|2021-10-21 21:24:50|474.96|470.86|474.96|470.86|474.96|470.86|474.96|470.86|1
1634851500000|2021-10-21 21:25:00|474.92|470.82|474.91|470.81|474.94|470.84|474.91|470.81|6
1634851510000|2021-10-21 21:25:10|474.95|470.85|474.66|470.56|475|470.9|474.66|470.56|15
1634851520000|2021-10-21 21:25:20|474.65|470.55|474.6|470.5|474.65|470.55|474.6|470.5|6
1634851530000|2021-10-21 21:25:30|474.65|470.55|474.6|470.5|474.65|470.55|474.6|470.5|5
1634851540000|2021-10-21 21:25:40|474.65|470.55|474.62|470.52|474.65|470.55|474.62|470.52|4
1634851550000|2021-10-21 21:25:50|474.61|470.51|474.6|470.5|474.61|470.51|474.58|470.48|4
1634851560000|2021-10-21 21:26:00|474.59|470.49|474.63|470.53|474.63|470.53|474.59|470.49|4
1634851570000|2021-10-21 21:26:10|474.62|470.52|474.61|470.51|474.62|470.52|474.61|470.51|2
1634851580000|2021-10-21 21:26:20|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634851590000|2021-10-21 21:26:30|474.61|470.51|474.7|470.6|474.71|470.61|474.61|470.51|10
1634851600000|2021-10-21 21:26:40|474.68|470.58|474.6|470.5|474.68|470.58|474.57|470.47|15
1634851610000|2021-10-21 21:26:50|474.62|470.52|474.62|470.52|474.63|470.53|474.59|470.49|9
1634851620000|2021-10-21 21:27:00|474.61|470.51|474.62|470.52|474.64|470.54|474.6|470.5|8
1634851630000|2021-10-21 21:27:10|474.61|470.51|474.61|470.51|474.65|470.55|474.61|470.51|5
1634851640000|2021-10-21 21:27:20|474.64|470.54|474.6|470.5|474.64|470.54|474.59|470.49|11
1634851650000|2021-10-21 21:27:30|474.59|470.49|474.61|470.51|474.63|470.53|474.57|470.47|8
1634851660000|2021-10-21 21:27:40|474.6|470.5|474.66|470.56|474.66|470.56|474.59|470.49|4
1634851670000|2021-10-21 21:27:50|474.65|470.55|474.66|470.56|474.66|470.56|474.64|470.54|5
1634851680000|2021-10-21 21:28:00|474.64|470.54|474.61|470.51|474.64|470.54|474.61|470.51|5
1634851690000|2021-10-21 21:28:10|474.6|470.5|474.66|470.56|474.69|470.59|474.59|470.49|8
1634851700000|2021-10-21 21:28:20|474.69|470.59|474.7|470.6|474.71|470.61|474.67|470.57|6
1634851710000|2021-10-21 21:28:30|474.69|470.59|474.71|470.61|474.72|470.62|474.68|470.58|4
1634851720000|2021-10-21 21:28:40|474.7|470.6|474.72|470.62|474.72|470.62|474.7|470.6|2
1634851730000|2021-10-21 21:28:50|474.7|470.6|474.72|470.62|474.73|470.63|474.7|470.6|12
1634851740000|2021-10-21 21:29:00|474.71|470.61|474.8|470.7|474.8|470.7|474.71|470.61|2
1634851750000|2021-10-21 21:29:10|474.81|470.71|474.91|470.81|474.91|470.81|474.81|470.71|7
1634851760000|2021-10-21 21:29:20|474.92|470.82|474.92|470.82|474.92|470.82|474.92|470.82|1
1634851780000|2021-10-21 21:29:40|474.91|470.81|474.96|470.86|475|470.9|474.91|470.81|7
1634851790000|2021-10-21 21:29:50|475|470.9|475|470.9|475|470.9|475|470.9|1
1634851800000|2021-10-21 21:30:00|474.98|470.88|474.97|470.87|474.98|470.88|474.95|470.85|3
1634851810000|2021-10-21 21:30:10|474.98|470.88|474.98|470.88|474.98|470.88|474.98|470.88|1
1634851820000|2021-10-21 21:30:20|475|470.9|475.1|471|475.1|471|475|470.9|6
1634851830000|2021-10-21 21:30:30|475.11|471.01|475.11|471.01|475.11|471.01|475.1|471|3
1634851840000|2021-10-21 21:30:40|475.1|471|475.12|471.02|475.12|471.02|475.1|471|3
1634851850000|2021-10-21 21:30:50|475.13|471.03|475.15|471.05|475.15|471.05|475.13|471.03|5
1634851860000|2021-10-21 21:31:00|475.16|471.06|475.16|471.06|475.16|471.06|475.16|471.06|1
1634851950000|2021-10-21 21:32:30|475.23|471.13|475.25|471.15|475.25|471.15|475.16|471.06|4
1634851960000|2021-10-21 21:32:40|475.16|471.06|475.16|471.06|475.23|471.13|475.16|471.06|6
1634851980000|2021-10-21 21:33:00|475.33|471.23|475.23|471.13|475.33|471.23|475.23|471.13|2
1634852010000|2021-10-21 21:33:30|475.33|471.23|475.25|471.15|475.35|471.25|475.25|471.15|3
1634852020000|2021-10-21 21:33:40|475.33|471.23|475.33|471.23|475.33|471.23|475.33|471.23|1
1634852040000|2021-10-21 21:34:00|475.34|471.24|475.34|471.24|475.34|471.24|475.34|471.24|1
1634852050000|2021-10-21 21:34:10|475.39|471.29|475.4|471.3|475.4|471.3|475.39|471.29|2
1634852140000|2021-10-21 21:35:40|475.46|471.36|475.42|471.32|475.46|471.36|475.42|471.32|2
1634852170000|2021-10-21 21:36:10|475.47|471.37|475.47|471.37|475.47|471.37|475.47|471.37|1
1634852200000|2021-10-21 21:36:40|475.5|471.4|475.49|471.39|475.5|471.4|475.49|471.39|2
1634852220000|2021-10-21 21:37:00|475.5|471.4|475.5|471.4|475.5|471.4|475.5|471.4|1
1634852230000|2021-10-21 21:37:10|475.49|471.39|475.49|471.39|475.49|471.39|475.49|471.39|1
1634852270000|2021-10-21 21:37:50|475.5|471.4|475.5|471.4|475.5|471.4|475.5|471.4|1
1634852300000|2021-10-21 21:38:20|475.47|471.37|475.47|471.37|475.48|471.38|475.47|471.37|3
1634852310000|2021-10-21 21:38:30|475.49|471.39|475.48|471.38|475.49|471.39|475.48|471.38|2
1634852360000|2021-10-21 21:39:20|475.47|471.37|475.47|471.37|475.47|471.37|475.47|471.37|1
1634852390000|2021-10-21 21:39:50|475.45|471.35|475.02|470.92|475.45|471.35|475.02|470.92|12
1634852400000|2021-10-21 21:40:00|475|470.9|474.7|470.6|475|470.9|474.7|470.6|11
1634852410000|2021-10-21 21:40:10|474.68|470.58|474.4|470.3|474.7|470.6|474.39|470.29|15
1634852420000|2021-10-21 21:40:20|474.3|470.2|474|469.9|474.3|470.2|474|469.9|9
1634852430000|2021-10-21 21:40:30|473.94|469.84|473.7|469.6|473.94|469.84|473.7|469.6|11
1634852440000|2021-10-21 21:40:40|473.79|469.69|473.7|469.6|473.79|469.69|473.7|469.6|2
1634852460000|2021-10-21 21:41:00|473.69|469.59|473.89|469.79|473.89|469.79|473.69|469.59|11
1634852480000|2021-10-21 21:41:20|473.99|469.89|473.99|469.89|473.99|469.89|473.99|469.89|1
1634852490000|2021-10-21 21:41:30|473.98|469.88|473.99|469.89|473.99|469.89|473.98|469.88|2
1634852500000|2021-10-21 21:41:40|474|469.9|473.99|469.89|474|469.9|473.99|469.89|2
1634852540000|2021-10-21 21:42:20|473.98|469.88|474|469.9|474.01|469.91|473.98|469.88|4
1634852550000|2021-10-21 21:42:30|473.99|469.89|473.99|469.89|473.99|469.89|473.99|469.89|1
1634852560000|2021-10-21 21:42:40|474.01|469.91|474.04|469.94|474.04|469.94|474.01|469.91|2
1634852570000|2021-10-21 21:42:50|474.02|469.92|474.02|469.92|474.04|469.94|474.02|469.92|3
1634852580000|2021-10-21 21:43:00|474.03|469.93|474.03|469.93|474.03|469.93|474.02|469.92|3
1634852600000|2021-10-21 21:43:20|474.05|469.95|474.02|469.92|474.07|469.97|474.02|469.92|8
1634852610000|2021-10-21 21:43:30|474.06|469.96|474.03|469.93|474.06|469.96|474.03|469.93|3
1634852630000|2021-10-21 21:43:50|474|469.9|474|469.9|474|469.9|474|469.9|1
1634852640000|2021-10-21 21:44:00|473.99|469.89|474|469.9|474|469.9|473.97|469.87|3
1634852650000|2021-10-21 21:44:10|473.97|469.87|473.69|469.59|473.97|469.87|473.69|469.59|12
1634852660000|2021-10-21 21:44:20|473.57|469.47|473.1|469|473.57|469.47|473.1|469|20
1634852670000|2021-10-21 21:44:30|473.07|468.97|472.7|468.6|473.07|468.97|472.7|468.6|18
1634852680000|2021-10-21 21:44:40|472.61|468.51|472.7|468.6|472.7|468.6|472.57|468.47|14
1634852690000|2021-10-21 21:44:50|472.67|468.57|472.74|468.64|472.74|468.64|472.65|468.55|9
1634852700000|2021-10-21 21:45:00|472.73|468.63|472.79|468.69|472.79|468.69|472.68|468.58|14
1634852710000|2021-10-21 21:45:10|472.82|468.72|473.44|469.34|473.44|469.34|472.82|468.72|27
1634852720000|2021-10-21 21:45:20|473.43|469.33|473.55|469.45|473.55|469.45|473.43|469.33|13
1634852730000|2021-10-21 21:45:30|473.53|469.43|473.53|469.43|473.53|469.43|473.53|469.43|1
1634852740000|2021-10-21 21:45:40|473.54|469.44|473.53|469.43|473.54|469.44|473.53|469.43|2
1634852750000|2021-10-21 21:45:50|473.54|469.44|473.54|469.44|473.54|469.44|473.54|469.44|1
1634852780000|2021-10-21 21:46:20|473.57|469.47|473.57|469.47|473.57|469.47|473.57|469.47|1
1634852810000|2021-10-21 21:46:50|473.58|469.48|473.58|469.48|473.58|469.48|473.58|469.48|1
1634852840000|2021-10-21 21:47:20|473.67|469.57|474.1|470|474.14|470.04|473.66|469.56|9
1634852850000|2021-10-21 21:47:30|474.13|470.03|474.14|470.04|474.14|470.04|474.13|470.03|2
1634852860000|2021-10-21 21:47:40|474.16|470.06|474.16|470.06|474.16|470.06|474.16|470.06|1
1634852880000|2021-10-21 21:48:00|474.24|470.14|474.24|470.14|474.24|470.14|474.24|470.14|1
1634852890000|2021-10-21 21:48:10|474.22|470.12|474.22|470.12|474.22|470.12|474.22|470.12|1
1634852900000|2021-10-21 21:48:20|474.44|470.34|474.44|470.34|474.44|470.34|474.44|470.34|1
1634852920000|2021-10-21 21:48:40|474.61|470.51|474.64|470.54|474.64|470.54|474.61|470.51|2
1634852930000|2021-10-21 21:48:50|474.72|470.62|474.72|470.62|474.72|470.62|474.72|470.62|1
1634852940000|2021-10-21 21:49:00|474.66|470.56|474.69|470.59|474.71|470.61|474.66|470.56|3
1634852950000|2021-10-21 21:49:10|474.6|470.5|474.41|470.31|474.6|470.5|474.41|470.31|8
1634852960000|2021-10-21 21:49:20|474.39|470.29|474|469.9|474.39|470.29|474|469.9|19
1634852970000|2021-10-21 21:49:30|473.99|469.89|473.8|469.7|473.99|469.89|473.8|469.7|11
1634852980000|2021-10-21 21:49:40|473.78|469.68|473.44|469.34|473.8|469.7|473.42|469.32|13
1634852990000|2021-10-21 21:49:50|473.48|469.38|473.13|469.03|473.48|469.38|473.13|469.03|17
1634853000000|2021-10-21 21:50:00|473.14|469.04|473.28|469.18|473.29|469.19|473.13|469.03|12
1634853010000|2021-10-21 21:50:10|473.29|469.19|473.42|469.32|473.6|469.5|473.29|469.19|18
1634853020000|2021-10-21 21:50:20|473.4|469.3|472.88|468.78|473.41|469.31|472.88|468.78|18
1634853030000|2021-10-21 21:50:30|472.84|468.74|472.7|468.6|472.84|468.74|472.7|468.6|9
1634853040000|2021-10-21 21:50:40|472.64|468.54|472.85|468.75|472.85|468.75|472.64|468.54|4
1634853050000|2021-10-21 21:50:50|472.87|468.77|472.73|468.63|472.89|468.79|472.72|468.62|12
1634853060000|2021-10-21 21:51:00|472.75|468.65|472.8|468.7|472.8|468.7|472.7|468.6|8
1634853070000|2021-10-21 21:51:10|472.84|468.74|472.7|468.6|472.84|468.74|472.7|468.6|11
1634853080000|2021-10-21 21:51:20|472.75|468.65|472.9|468.8|472.9|468.8|472.75|468.65|7
1634853090000|2021-10-21 21:51:30|472.87|468.77|472.88|468.78|472.88|468.78|472.86|468.76|4
1634853100000|2021-10-21 21:51:40|472.91|468.81|473.04|468.94|473.04|468.94|472.91|468.81|13
1634853110000|2021-10-21 21:51:50|473.08|468.98|473.1|469|473.14|469.04|473.03|468.93|10
1634853120000|2021-10-21 21:52:00|473.12|469.02|473.07|468.97|473.12|469.02|473.05|468.95|8
1634853130000|2021-10-21 21:52:10|473.06|468.96|472.98|468.88|473.07|468.97|472.98|468.88|13
1634853140000|2021-10-21 21:52:20|472.96|468.86|472.9|468.8|472.96|468.86|472.9|468.8|11
1634853150000|2021-10-21 21:52:30|472.94|468.84|472.99|468.89|472.99|468.89|472.89|468.79|5
1634853160000|2021-10-21 21:52:40|473.02|468.92|473|468.9|473.02|468.92|472.99|468.89|3
1634853170000|2021-10-21 21:52:50|473.01|468.91|473|468.9|473.03|468.93|473|468.9|5
1634853180000|2021-10-21 21:53:00|473.02|468.92|473.2|469.1|473.2|469.1|473.01|468.91|11
1634853190000|2021-10-21 21:53:10|473.18|469.08|473.2|469.1|473.2|469.1|473.18|469.08|2
1634853200000|2021-10-21 21:53:20|473.18|469.08|473.25|469.15|473.25|469.15|473.18|469.08|6
1634853210000|2021-10-21 21:53:30|473.32|469.22|473.3|469.2|473.35|469.25|473.3|469.2|3
1634853220000|2021-10-21 21:53:40|473.25|469.15|473.29|469.19|473.29|469.19|473.24|469.14|7
1634853230000|2021-10-21 21:53:50|473.28|469.18|473.29|469.19|473.3|469.2|473.27|469.17|6
1634853240000|2021-10-21 21:54:00|473.3|469.2|473.32|469.22|473.32|469.22|473.22|469.12|8
1634853250000|2021-10-21 21:54:10|473.36|469.26|473.58|469.48|473.63|469.53|473.35|469.25|11
1634853260000|2021-10-21 21:54:20|473.61|469.51|473.76|469.66|473.8|469.7|473.61|469.51|13
1634853270000|2021-10-21 21:54:30|473.77|469.67|474.1|470|474.1|470|473.76|469.66|9
1634853280000|2021-10-21 21:54:40|474.01|469.91|474.01|469.91|474.01|469.91|474.01|469.91|1
1634853290000|2021-10-21 21:54:50|474|469.9|473.65|469.55|474|469.9|473.65|469.55|11
1634853300000|2021-10-21 21:55:00|473.61|469.51|473.4|469.3|473.61|469.51|473.4|469.3|8
1634853310000|2021-10-21 21:55:10|473.38|469.28|473.1|469|473.38|469.28|473.08|468.98|16
1634853320000|2021-10-21 21:55:20|473.02|468.92|473.01|468.91|473.02|468.92|473|468.9|4
1634853330000|2021-10-21 21:55:30|472.99|468.89|472.59|468.49|473|468.9|472.59|468.49|19
1634853340000|2021-10-21 21:55:40|472.54|468.44|472.27|468.17|472.54|468.44|472.24|468.14|19
1634853350000|2021-10-21 21:55:50|472|467.9|472.21|468.11|472.21|468.11|471.69|467.59|25
1634853360000|2021-10-21 21:56:00|471.93|467.83|472|467.9|472.05|467.95|471.85|467.75|15
1634853370000|2021-10-21 21:56:10|472.01|467.91|471.88|467.78|472.09|467.99|471.82|467.72|16
1634853380000|2021-10-21 21:56:20|471.8|467.7|471.67|467.57|471.88|467.78|471.61|467.51|13
1634853390000|2021-10-21 21:56:30|471.66|467.56|472.6|468.5|472.6|468.5|471.66|467.56|17
1634853400000|2021-10-21 21:56:40|472.5|468.4|472.8|468.7|472.83|468.73|472.39|468.29|24
1634853410000|2021-10-21 21:56:50|472.83|468.73|472.59|468.49|472.83|468.73|472.55|468.45|14
1634853420000|2021-10-21 21:57:00|472.58|468.48|472.79|468.69|472.79|468.69|472.56|468.46|13
1634853430000|2021-10-21 21:57:10|472.81|468.71|472.57|468.47|472.87|468.77|472.57|468.47|24
1634853440000|2021-10-21 21:57:20|472.58|468.48|472.73|468.63|472.73|468.63|472.51|468.41|11
1634853450000|2021-10-21 21:57:30|472.7|468.6|473.1|469|473.1|469|472.7|468.6|12
1634853460000|2021-10-21 21:57:40|473.19|469.09|473.3|469.2|473.3|469.2|473.19|469.09|9
1634853470000|2021-10-21 21:57:50|473.35|469.25|473.4|469.3|473.5|469.4|473.35|469.25|7
1634853480000|2021-10-21 21:58:00|473.31|469.21|473.08|468.98|473.32|469.22|473.08|468.98|14
1634853490000|2021-10-21 21:58:10|473.13|469.03|473.41|469.31|473.45|469.35|473.13|469.03|16
1634853500000|2021-10-21 21:58:20|473.4|469.3|473.49|469.39|473.52|469.42|473.4|469.3|10
1634853520000|2021-10-21 21:58:40|473.51|469.41|473.48|469.38|473.52|469.42|473.48|469.38|4
1634853530000|2021-10-21 21:58:50|473.5|469.4|473.29|469.19|473.53|469.43|473.2|469.1|24
1634853540000|2021-10-21 21:59:00|473.3|469.2|473.35|469.25|473.35|469.25|473.25|469.15|12
1634853550000|2021-10-21 21:59:10|473.34|469.24|473.75|469.65|473.84|469.74|473.32|469.22|15
1634853560000|2021-10-21 21:59:20|473.69|469.59|474.15|470.05|474.21|470.11|473.69|469.59|9
1634853570000|2021-10-21 21:59:30|474.17|470.07|474.21|470.11|474.3|470.2|474.17|470.07|10
1634853580000|2021-10-21 21:59:40|474.11|470.01|473.9|469.8|474.11|470.01|473.67|469.57|22
1634853590000|2021-10-21 21:59:50|473.94|469.84|474.03|469.93|474.03|469.93|473.94|469.84|7
1634853600000|2021-10-21 22:00:00|474.06|469.96|474.19|470.09|474.24|470.14|474.04|469.94|14
1634853610000|2021-10-21 22:00:10|474.25|470.15|474.35|470.25|474.35|470.25|474.21|470.11|8
1634853620000|2021-10-21 22:00:20|474.2|470.1|474.16|470.06|474.2|470.1|474.15|470.05|3
1634853630000|2021-10-21 22:00:30|474.2|470.1|474.46|470.36|474.46|470.36|474.2|470.1|7
1634853640000|2021-10-21 22:00:40|474.55|470.45|474.32|470.22|474.55|470.45|474.32|470.22|5
1634853650000|2021-10-21 22:00:50|474.29|470.19|474.14|470.04|474.29|470.19|474.14|470.04|3
1634853660000|2021-10-21 22:01:00|474.13|470.03|474.13|470.03|474.13|470.03|474.13|470.03|1
1634853670000|2021-10-21 22:01:10|474.06|469.96|473.97|469.87|474.06|469.96|473.92|469.82|13
1634853680000|2021-10-21 22:01:20|474.01|469.91|473.86|469.76|474.01|469.91|473.86|469.76|4
1634853690000|2021-10-21 22:01:30|473.88|469.78|473.77|469.67|473.88|469.78|473.77|469.67|5
1634853700000|2021-10-21 22:01:40|473.76|469.66|473.85|469.75|473.85|469.75|473.66|469.56|6
1634853710000|2021-10-21 22:01:50|473.9|469.8|473.75|469.65|473.9|469.8|473.75|469.65|3
1634853720000|2021-10-21 22:02:00|473.72|469.62|474.15|470.05|474.15|470.05|473.72|469.62|5
1634853730000|2021-10-21 22:02:10|474.2|470.1|474.32|470.22|474.32|470.22|474.2|470.1|4
1634853740000|2021-10-21 22:02:20|474.71|470.61|475.07|470.97|475.07|470.97|474.71|470.61|6
1634853750000|2021-10-21 22:02:30|475.12|471.02|475.35|471.25|475.38|471.28|475.12|471.02|6
1634853760000|2021-10-21 22:02:40|475.3|471.2|475.17|471.07|475.3|471.2|475.05|470.95|5
1634853770000|2021-10-21 22:02:50|475.21|471.11|475.11|471.01|475.21|471.11|475.11|471.01|2
1634853780000|2021-10-21 22:03:00|475.15|471.05|475.24|471.14|475.24|471.14|475.15|471.05|4
1634853790000|2021-10-21 22:03:10|475.29|471.19|475.5|471.4|475.5|471.4|475.29|471.19|7
1634853800000|2021-10-21 22:03:20|475.49|471.39|475.43|471.33|475.49|471.39|475.43|471.33|8
1634853810000|2021-10-21 22:03:30|475.42|471.32|475.14|471.04|475.43|471.33|475.12|471.02|9
1634853820000|2021-10-21 22:03:40|475.18|471.08|474.9|470.8|475.18|471.08|474.9|470.8|13
1634853830000|2021-10-21 22:03:50|474.87|470.77|474.86|470.76|474.9|470.8|474.58|470.48|15
1634853840000|2021-10-21 22:04:00|474.84|470.74|475.01|470.91|475.01|470.91|474.77|470.67|25
1634853850000|2021-10-21 22:04:10|475.03|470.93|475.2|471.1|475.2|471.1|475.03|470.93|5
1634853860000|2021-10-21 22:04:20|475.13|471.03|474.85|470.75|475.13|471.03|474.85|470.75|4
1634853870000|2021-10-21 22:04:30|474.73|470.63|474.9|470.8|474.9|470.8|474.55|470.45|6
1634853880000|2021-10-21 22:04:40|474.95|470.85|475.3|471.2|475.3|471.2|474.95|470.85|6
1634853890000|2021-10-21 22:04:50|475.03|470.93|475.1|471|475.1|471|474.96|470.86|7
1634853900000|2021-10-21 22:05:00|475.15|471.05|475.1|471|475.21|471.11|474.95|470.85|9
1634853910000|2021-10-21 22:05:10|475.12|471.02|475.1|471|475.23|471.13|475.1|471|4
1634853920000|2021-10-21 22:05:20|475.04|470.94|475.28|471.18|475.29|471.19|475.04|470.94|5
1634853930000|2021-10-21 22:05:30|475.27|471.17|475.07|470.97|475.27|471.17|475.07|470.97|4
1634853940000|2021-10-21 22:05:40|474.96|470.86|475.1|471|475.1|471|474.96|470.86|3
1634853950000|2021-10-21 22:05:50|475.06|470.96|475.25|471.15|475.25|471.15|475.06|470.96|7
1634853960000|2021-10-21 22:06:00|475.29|471.19|475.25|471.15|475.3|471.2|475.2|471.1|8
1634853970000|2021-10-21 22:06:10|475.28|471.18|475.15|471.05|475.28|471.18|475.11|471.01|5
1634853980000|2021-10-21 22:06:20|475.2|471.1|475.28|471.18|475.28|471.18|475.2|471.1|3
1634854000000|2021-10-21 22:06:40|475.29|471.19|475.29|471.19|475.29|471.19|475.29|471.19|1
1634854010000|2021-10-21 22:06:50|475.28|471.18|475.4|471.3|475.4|471.3|475.28|471.18|4
1634854020000|2021-10-21 22:07:00|475.41|471.31|475.33|471.23|475.43|471.33|475.33|471.23|7
1634854030000|2021-10-21 22:07:10|475.35|471.25|475.36|471.26|475.37|471.27|475.32|471.22|8
1634854040000|2021-10-21 22:07:20|475.35|471.25|475.25|471.15|475.36|471.26|475.25|471.15|9
1634854050000|2021-10-21 22:07:30|475.19|471.09|475.21|471.11|475.21|471.11|475.18|471.08|3
1634854060000|2021-10-21 22:07:40|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634854070000|2021-10-21 22:07:50|475.19|471.09|475.18|471.08|475.19|471.09|475.18|471.08|2
1634854080000|2021-10-21 22:08:00|475.17|471.07|475.2|471.1|475.2|471.1|475.17|471.07|2
1634854090000|2021-10-21 22:08:10|475.14|471.04|475.18|471.08|475.18|471.08|475.14|471.04|2
1634854100000|2021-10-21 22:08:20|475.13|471.03|475.22|471.12|475.22|471.12|475.04|470.94|7
1634854110000|2021-10-21 22:08:30|475.36|471.26|475.22|471.12|475.36|471.26|475.22|471.12|4
1634854120000|2021-10-21 22:08:40|475.19|471.09|475.25|471.15|475.25|471.15|475.19|471.09|3
1634854130000|2021-10-21 22:08:50|475.24|471.14|475.19|471.09|475.24|471.14|475.19|471.09|4
1634854140000|2021-10-21 22:09:00|475.2|471.1|475.3|471.2|475.3|471.2|475.2|471.1|2
1634854150000|2021-10-21 22:09:10|475.33|471.23|475.36|471.26|475.43|471.33|475.33|471.23|4
1634854160000|2021-10-21 22:09:20|475.24|471.14|475.2|471.1|475.24|471.14|475.2|471.1|3
1634854170000|2021-10-21 22:09:30|475.21|471.11|475.21|471.11|475.21|471.11|475.21|471.11|1
1634854190000|2021-10-21 22:09:50|475.22|471.12|475.21|471.11|475.22|471.12|475.21|471.11|2
1634854210000|2021-10-21 22:10:10|475.23|471.13|475.2|471.1|475.23|471.13|475.2|471.1|2
1634854220000|2021-10-21 22:10:20|475.18|471.08|475.3|471.2|475.3|471.2|475.18|471.08|4
1634854230000|2021-10-21 22:10:30|475.28|471.18|475.4|471.3|475.4|471.3|475.28|471.18|3
1634854250000|2021-10-21 22:10:50|475.45|471.35|475.46|471.36|475.46|471.36|475.45|471.35|2
1634854280000|2021-10-21 22:11:20|475.35|471.25|475.2|471.1|475.35|471.25|475.2|471.1|2
1634854290000|2021-10-21 22:11:30|475.25|471.15|475.23|471.13|475.28|471.18|475.23|471.13|4
1634854300000|2021-10-21 22:11:40|475.27|471.17|475.3|471.2|475.3|471.2|475.27|471.17|3
1634854310000|2021-10-21 22:11:50|475.25|471.15|475.06|470.96|475.25|471.15|475.06|470.96|4
1634854320000|2021-10-21 22:12:00|475.04|470.94|475.04|470.94|475.04|470.94|475.04|470.94|1
1634854330000|2021-10-21 22:12:10|475.05|470.95|475.1|471|475.1|471|475.05|470.95|2
1634854340000|2021-10-21 22:12:20|475.05|470.95|474.95|470.85|475.05|470.95|474.95|470.85|2
1634854350000|2021-10-21 22:12:30|474.9|470.8|474.9|470.8|474.9|470.8|474.9|470.8|1
1634854360000|2021-10-21 22:12:40|474.6|470.5|474.61|470.51|474.61|470.51|474.5|470.4|5
1634854370000|2021-10-21 22:12:50|474.6|470.5|474.51|470.41|474.6|470.5|474.5|470.4|4
1634854380000|2021-10-21 22:13:00|474.6|470.5|474.55|470.45|474.64|470.54|474.55|470.45|4
1634854390000|2021-10-21 22:13:10|474.5|470.4|474.59|470.49|474.59|470.49|474.34|470.24|6
1634854400000|2021-10-21 22:13:20|474.7|470.6|474.7|470.6|474.7|470.6|474.7|470.6|1
1634854410000|2021-10-21 22:13:30|474.65|470.55|474.65|470.55|474.65|470.55|474.65|470.55|1
1634854420000|2021-10-21 22:13:40|474.64|470.54|474.76|470.66|474.76|470.66|474.64|470.54|5
1634854430000|2021-10-21 22:13:50|474.86|470.76|474.65|470.55|474.86|470.76|474.65|470.55|4
1634854440000|2021-10-21 22:14:00|474.6|470.5|474.65|470.55|474.65|470.55|474.6|470.5|2
1634854450000|2021-10-21 22:14:10|474.6|470.5|474.7|470.6|474.7|470.6|474.6|470.5|4
1634854460000|2021-10-21 22:14:20|474.75|470.65|474.9|470.8|474.9|470.8|474.75|470.65|2
1634854470000|2021-10-21 22:14:30|474.85|470.75|474.95|470.85|474.95|470.85|474.85|470.75|3
1634854480000|2021-10-21 22:14:40|474.85|470.75|474.9|470.8|474.9|470.8|474.85|470.75|2
1634854490000|2021-10-21 22:14:50|474.91|470.81|474.95|470.85|474.95|470.85|474.91|470.81|2
1634854500000|2021-10-21 22:15:00|474.99|470.89|474.9|470.8|474.99|470.89|474.9|470.8|3
1634854510000|2021-10-21 22:15:10|474.84|470.74|475.11|471.01|475.11|471.01|474.84|470.74|4
1634854520000|2021-10-21 22:15:20|475.16|471.06|475.2|471.1|475.38|471.28|475.16|471.06|7
1634854530000|2021-10-21 22:15:30|475.25|471.15|475.3|471.2|475.3|471.2|475.25|471.15|4
1634854540000|2021-10-21 22:15:40|475.35|471.25|475.35|471.25|475.35|471.25|475.35|471.25|1
1634854570000|2021-10-21 22:16:10|475.4|471.3|475.43|471.33|475.43|471.33|475.4|471.3|2
1634854580000|2021-10-21 22:16:20|475.35|471.25|475.38|471.28|475.4|471.3|475.35|471.25|5
1634854590000|2021-10-21 22:16:30|475.39|471.29|475.4|471.3|475.45|471.35|475.38|471.28|8
1634854600000|2021-10-21 22:16:40|475.38|471.28|475.31|471.21|475.38|471.28|475.3|471.2|5
1634854610000|2021-10-21 22:16:50|475.42|471.32|475.39|471.29|475.42|471.32|475.39|471.29|2
1634854620000|2021-10-21 22:17:00|475.4|471.3|475.4|471.3|475.4|471.3|475.4|471.3|1
1634854630000|2021-10-21 22:17:10|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1634854640000|2021-10-21 22:17:20|475.35|471.25|475.4|471.3|475.4|471.3|475.35|471.25|2
1634854660000|2021-10-21 22:17:40|475.39|471.29|475.39|471.29|475.39|471.29|475.39|471.29|1
1634854680000|2021-10-21 22:18:00|475.3|471.2|474.95|470.85|475.3|471.2|474.93|470.83|12
1634854690000|2021-10-21 22:18:10|474.98|470.88|474.96|470.86|475|470.9|474.96|470.86|4
1634854700000|2021-10-21 22:18:20|475|470.9|475|470.9|475|470.9|475|470.9|1
1634854710000|2021-10-21 22:18:30|474.99|470.89|475.04|470.94|475.04|470.94|474.99|470.89|5
1634854720000|2021-10-21 22:18:40|475|470.9|475|470.9|475.03|470.93|475|470.9|4
1634854730000|2021-10-21 22:18:50|475.03|470.93|474.97|470.87|475.03|470.93|474.97|470.87|3
1634854740000|2021-10-21 22:19:00|474.98|470.88|474.8|470.7|474.99|470.89|474.8|470.7|8
1634854750000|2021-10-21 22:19:10|474.86|470.76|474.8|470.7|474.86|470.76|474.8|470.7|2
1634854760000|2021-10-21 22:19:20|474.83|470.73|475|470.9|475.05|470.95|474.83|470.73|7
1634854770000|2021-10-21 22:19:30|475.02|470.92|475.1|471|475.1|471|475|470.9|4
1634854780000|2021-10-21 22:19:40|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634854800000|2021-10-21 22:20:00|475.25|471.15|475.35|471.25|475.35|471.25|475.25|471.15|3
1634854810000|2021-10-21 22:20:10|475.4|471.3|475.5|471.4|475.53|471.43|475.4|471.3|4
1634854820000|2021-10-21 22:20:20|475.49|471.39|475.3|471.2|475.49|471.39|475.3|471.2|3
1634854830000|2021-10-21 22:20:30|475.33|471.23|475|470.9|475.33|471.23|475|470.9|4
1634854840000|2021-10-21 22:20:40|474.99|470.89|474.86|470.76|475|470.9|474.8|470.7|14
1634854850000|2021-10-21 22:20:50|474.83|470.73|474.64|470.54|474.83|470.73|474.64|470.54|11
1634854860000|2021-10-21 22:21:00|474.58|470.48|474.32|470.22|474.58|470.48|474.32|470.22|13
1634854870000|2021-10-21 22:21:10|474.31|470.21|474.33|470.23|474.34|470.24|474.31|470.21|4
1634854880000|2021-10-21 22:21:20|474.32|470.22|474.32|470.22|474.35|470.25|474.32|470.22|4
1634854890000|2021-10-21 22:21:30|474.34|470.24|474.4|470.3|474.47|470.37|474.34|470.24|9
1634854900000|2021-10-21 22:21:40|474.41|470.31|474.4|470.3|474.43|470.33|474.4|470.3|4
1634854910000|2021-10-21 22:21:50|474.37|470.27|474.1|470|474.37|470.27|474.1|470|9
1634854920000|2021-10-21 22:22:00|474.04|469.94|474.12|470.02|474.12|470.02|473.82|469.72|15
1634854930000|2021-10-21 22:22:10|474.16|470.06|473.93|469.83|474.17|470.07|473.89|469.79|19
1634854940000|2021-10-21 22:22:20|473.91|469.81|474.02|469.92|474.02|469.92|473.89|469.79|8
1634854950000|2021-10-21 22:22:30|474.08|469.98|474.06|469.96|474.09|469.99|473.91|469.81|11
1634854960000|2021-10-21 22:22:40|474.05|469.95|473.99|469.89|474.08|469.98|473.99|469.89|8
1634854970000|2021-10-21 22:22:50|474|469.9|473.9|469.8|474|469.9|473.88|469.78|8
1634854980000|2021-10-21 22:23:00|473.88|469.78|473.89|469.79|473.92|469.82|473.8|469.7|8
1634854990000|2021-10-21 22:23:10|473.95|469.85|473.81|469.71|473.96|469.86|473.8|469.7|15
1634855000000|2021-10-21 22:23:20|473.83|469.73|473.91|469.81|473.94|469.84|473.79|469.69|10
1634855010000|2021-10-21 22:23:30|473.81|469.71|473.95|469.85|473.95|469.85|473.8|469.7|10
1634855020000|2021-10-21 22:23:40|473.97|469.87|473.8|469.7|473.97|469.87|473.8|469.7|8
1634855030000|2021-10-21 22:23:50|473.84|469.74|473.79|469.69|473.84|469.74|473.79|469.69|5
1634855040000|2021-10-21 22:24:00|473.8|469.7|473.92|469.82|473.95|469.85|473.8|469.7|11
1634855050000|2021-10-21 22:24:10|473.93|469.83|473.9|469.8|473.94|469.84|473.9|469.8|5
1634855060000|2021-10-21 22:24:20|473.89|469.79|473.94|469.84|473.94|469.84|473.89|469.79|4
1634855070000|2021-10-21 22:24:30|473.93|469.83|474.24|470.14|474.31|470.21|473.93|469.83|14
1634855080000|2021-10-21 22:24:40|474.25|470.15|474.33|470.23|474.33|470.23|474.25|470.15|6
1634855090000|2021-10-21 22:24:50|474.4|470.3|474.45|470.35|474.45|470.35|474.4|470.3|2
1634855100000|2021-10-21 22:25:00|474.4|470.3|474.46|470.36|474.46|470.36|474.4|470.3|2
1634855110000|2021-10-21 22:25:10|474.5|470.4|474.6|470.5|474.6|470.5|474.5|470.4|2
1634855120000|2021-10-21 22:25:20|474.7|470.6|474.6|470.5|474.7|470.6|474.6|470.5|2
1634855130000|2021-10-21 22:25:30|474.65|470.55|474.65|470.55|474.66|470.56|474.63|470.53|4
1634855150000|2021-10-21 22:25:50|474.7|470.6|474.7|470.6|474.7|470.6|474.7|470.6|1
1634855170000|2021-10-21 22:26:10|474.73|470.63|474.74|470.64|474.74|470.64|474.7|470.6|3
1634855180000|2021-10-21 22:26:20|474.7|470.6|474.75|470.65|474.75|470.65|474.7|470.6|2
1634855190000|2021-10-21 22:26:30|474.6|470.5|474.55|470.45|474.6|470.5|474.55|470.45|2
1634855200000|2021-10-21 22:26:40|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1634855210000|2021-10-21 22:26:50|474.55|470.45|474.78|470.68|474.78|470.68|474.55|470.45|3
1634855220000|2021-10-21 22:27:00|474.77|470.67|474.85|470.75|474.85|470.75|474.77|470.67|2
1634855230000|2021-10-21 22:27:10|474.95|470.85|474.95|470.85|474.95|470.85|474.95|470.85|1
1634855250000|2021-10-21 22:27:30|474.91|470.81|475.23|471.13|475.25|471.15|474.91|470.81|9
1634855260000|2021-10-21 22:27:40|475.24|471.14|475.4|471.3|475.4|471.3|475.24|471.14|5
1634855270000|2021-10-21 22:27:50|475.45|471.35|475.55|471.45|475.55|471.45|475.45|471.35|4
1634855280000|2021-10-21 22:28:00|475.59|471.49|475.85|471.75|475.85|471.75|475.59|471.49|8
1634855290000|2021-10-21 22:28:10|475.87|471.77|475.87|471.77|475.87|471.77|475.87|471.77|1
1634855300000|2021-10-21 22:28:20|475.8|471.7|475.7|471.6|475.8|471.7|475.7|471.6|2
1634855310000|2021-10-21 22:28:30|475.75|471.65|475.81|471.71|475.81|471.71|475.75|471.65|2
1634855320000|2021-10-21 22:28:40|475.82|471.72|476.01|471.91|476.01|471.91|475.82|471.72|10
1634855330000|2021-10-21 22:28:50|476.09|471.99|476.3|472.2|476.3|472.2|476.07|471.97|7
1634855340000|2021-10-21 22:29:00|476.29|472.19|476.1|472|476.29|472.19|475.9|471.8|12
1634855350000|2021-10-21 22:29:10|476.11|472.01|476.4|472.3|476.4|472.3|476.11|472.01|10
1634855360000|2021-10-21 22:29:20|476.44|472.34|476.77|472.67|476.83|472.73|476.44|472.34|9
1634855370000|2021-10-21 22:29:30|476.79|472.69|476.85|472.75|476.85|472.75|476.79|472.69|3
1634855380000|2021-10-21 22:29:40|476.8|472.7|476.5|472.4|476.85|472.75|476.5|472.4|8
1634855390000|2021-10-21 22:29:50|476.6|472.5|476.3|472.2|476.62|472.52|476.3|472.2|8
1634855400000|2021-10-21 22:30:00|476.32|472.22|476.3|472.2|476.32|472.22|476.3|472.2|2
1634855410000|2021-10-21 22:30:10|476.2|472.1|476.2|472.1|476.21|472.11|476.09|471.99|10
1634855420000|2021-10-21 22:30:20|476.25|472.15|476.1|472|476.5|472.4|476.1|472|13
1634855430000|2021-10-21 22:30:30|476.08|471.98|476.08|471.98|476.1|472|476|471.9|11
1634855440000|2021-10-21 22:30:40|476.1|472|476.1|472|476.13|472.03|476.09|471.99|5
1634855450000|2021-10-21 22:30:50|476.09|471.99|476.1|472|476.14|472.04|476.09|471.99|3
1634855460000|2021-10-21 22:31:00|476.03|471.93|476|471.9|476.07|471.97|476|471.9|4
1634855470000|2021-10-21 22:31:10|475.95|471.85|475.9|471.8|475.95|471.85|475.9|471.8|4
1634855480000|2021-10-21 22:31:20|475.88|471.78|475.55|471.45|475.88|471.78|475.55|471.45|10
1634855490000|2021-10-21 22:31:30|475.58|471.48|475.3|471.2|475.58|471.48|475.3|471.2|9
1634855500000|2021-10-21 22:31:40|475.32|471.22|475.43|471.33|475.56|471.46|475.32|471.22|14
1634855510000|2021-10-21 22:31:50|475.47|471.37|475.34|471.24|475.47|471.37|475.3|471.2|7
1634855520000|2021-10-21 22:32:00|475.3|471.2|475.3|471.2|475.36|471.26|475.3|471.2|3
1634855530000|2021-10-21 22:32:10|475.25|471.15|475.27|471.17|475.36|471.26|475.2|471.1|8
1634855540000|2021-10-21 22:32:20|475.25|471.15|475.2|471.1|475.25|471.15|475.18|471.08|12
1634855550000|2021-10-21 22:32:30|475.1|471|475.2|471.1|475.21|471.11|475.1|471|4
1634855560000|2021-10-21 22:32:40|475.1|471|475.21|471.11|475.21|471.11|475.1|471|4
1634855570000|2021-10-21 22:32:50|475.2|471.1|474.88|470.78|475.2|471.1|474.88|470.78|14
1634855580000|2021-10-21 22:33:00|474.87|470.77|474.75|470.65|474.9|470.8|474.75|470.65|6
1634855590000|2021-10-21 22:33:10|474.71|470.61|474.7|470.6|474.75|470.65|474.7|470.6|6
1634855600000|2021-10-21 22:33:20|474.8|470.7|474.89|470.79|475|470.9|474.79|470.69|15
1634855610000|2021-10-21 22:33:30|474.93|470.83|474.83|470.73|474.93|470.83|474.82|470.72|9
1634855620000|2021-10-21 22:33:40|474.88|470.78|474.8|470.7|474.88|470.78|474.8|470.7|4
1634855630000|2021-10-21 22:33:50|474.82|470.72|474.86|470.76|474.86|470.76|474.73|470.63|7
1634855640000|2021-10-21 22:34:00|474.9|470.8|474.7|470.6|474.9|470.8|474.7|470.6|11
1634855650000|2021-10-21 22:34:10|474.8|470.7|474.8|470.7|474.9|470.8|474.79|470.69|12
1634855660000|2021-10-21 22:34:20|474.78|470.68|474.65|470.55|474.78|470.68|474.65|470.55|4
1634855670000|2021-10-21 22:34:30|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634855680000|2021-10-21 22:34:40|474.55|470.45|474.55|470.45|474.55|470.45|474.55|470.45|1
1634855690000|2021-10-21 22:34:50|474.5|470.4|474.3|470.2|474.5|470.4|474.3|470.2|7
1634855700000|2021-10-21 22:35:00|474.36|470.26|474.6|470.5|474.6|470.5|474.36|470.26|7
1634855710000|2021-10-21 22:35:10|474.5|470.4|474.3|470.2|474.5|470.4|474.3|470.2|7
1634855720000|2021-10-21 22:35:20|474.25|470.15|474.2|470.1|474.25|470.15|474.2|470.1|2
1634855730000|2021-10-21 22:35:30|474.15|470.05|474|469.9|474.16|470.06|474|469.9|6
1634855740000|2021-10-21 22:35:40|473.87|469.77|473.65|469.55|473.9|469.8|473.65|469.55|14
1634855750000|2021-10-21 22:35:50|473.64|469.54|473.46|469.36|473.64|469.54|473.42|469.32|10
1634855760000|2021-10-21 22:36:00|473.5|469.4|473.31|469.21|473.55|469.45|473.31|469.21|12
1634855770000|2021-10-21 22:36:10|473.22|469.12|473.19|469.09|473.22|469.12|473.07|468.97|18
1634855780000|2021-10-21 22:36:20|473.2|469.1|473.15|469.05|473.2|469.1|473.08|468.98|6
1634855790000|2021-10-21 22:36:30|473.18|469.08|473.3|469.2|473.35|469.25|473.18|469.08|8
1634855800000|2021-10-21 22:36:40|473.25|469.15|473.19|469.09|473.25|469.15|473.1|469|8
1634855810000|2021-10-21 22:36:50|473.2|469.1|473.2|469.1|473.2|469.1|473.2|469.1|1
1634855820000|2021-10-21 22:37:00|473.16|469.06|473.1|469|473.16|469.06|473.1|469|5
1634855830000|2021-10-21 22:37:10|473.15|469.05|473.19|469.09|473.19|469.09|473.1|469|9
1634855840000|2021-10-21 22:37:20|473.09|468.99|473.06|468.96|473.09|468.99|473.06|468.96|2
1634855850000|2021-10-21 22:37:30|473.1|469|473.02|468.92|473.1|469|473.02|468.92|3
1634855860000|2021-10-21 22:37:40|473.05|468.95|473.04|468.94|473.05|468.95|473.04|468.94|2
1634855870000|2021-10-21 22:37:50|473.01|468.91|473.05|468.95|473.07|468.97|473.01|468.91|3
1634855880000|2021-10-21 22:38:00|473.01|468.91|473.02|468.92|473.02|468.92|473.01|468.91|2
1634855890000|2021-10-21 22:38:10|473.05|468.95|473.02|468.92|473.05|468.95|472.93|468.83|3
1634855900000|2021-10-21 22:38:20|472.93|468.83|472.93|468.83|472.93|468.83|472.93|468.83|1
1634855920000|2021-10-21 22:38:40|472.96|468.86|472.77|468.67|472.96|468.86|472.77|468.67|3
1634855930000|2021-10-21 22:38:50|472.83|468.73|472.74|468.64|472.83|468.73|472.74|468.64|2
1634855940000|2021-10-21 22:39:00|472.68|468.58|472.72|468.62|472.72|468.62|472.59|468.49|11
1634855950000|2021-10-21 22:39:10|472.75|468.65|472.86|468.76|472.97|468.87|472.75|468.65|17
1634855960000|2021-10-21 22:39:20|472.84|468.74|472.82|468.72|472.91|468.81|472.82|468.72|4
1634855970000|2021-10-21 22:39:30|472.76|468.66|472.72|468.62|472.76|468.66|472.72|468.62|3
1634855980000|2021-10-21 22:39:40|472.74|468.64|472.72|468.62|472.74|468.64|472.72|468.62|2
1634855990000|2021-10-21 22:39:50|472.75|468.65|472.69|468.59|472.75|468.65|472.69|468.59|2
1634856000000|2021-10-21 22:40:00|472.62|468.52|472.75|468.65|472.8|468.7|472.6|468.5|9
1634856010000|2021-10-21 22:40:10|472.79|468.69|472.81|468.71|472.82|468.72|472.7|468.6|4
1634856020000|2021-10-21 22:40:20|472.79|468.69|472.76|468.66|472.79|468.69|472.76|468.66|2
1634856030000|2021-10-21 22:40:30|472.75|468.65|472.55|468.45|472.75|468.65|472.55|468.45|12
1634856040000|2021-10-21 22:40:40|472.59|468.49|472.51|468.41|472.6|468.5|472.5|468.4|11
1634856050000|2021-10-21 22:40:50|472.49|468.39|472.5|468.4|472.52|468.42|472.4|468.3|9
1634856060000|2021-10-21 22:41:00|472.45|468.35|472.45|468.35|472.45|468.35|472.45|468.35|1
1634856070000|2021-10-21 22:41:10|472.5|468.4|472.4|468.3|472.5|468.4|472.38|468.28|8
1634856080000|2021-10-21 22:41:20|472.41|468.31|472.4|468.3|472.41|468.31|472.4|468.3|2
1634856090000|2021-10-21 22:41:30|472.3|468.2|472.4|468.3|472.4|468.3|472.3|468.2|2
1634856100000|2021-10-21 22:41:40|472.41|468.31|472.4|468.3|472.41|468.31|472.37|468.27|5
1634856110000|2021-10-21 22:41:50|472.35|468.25|472.26|468.16|472.35|468.25|472.26|468.16|5
1634856120000|2021-10-21 22:42:00|472.17|468.07|472.15|468.05|472.17|468.07|472.1|468|3
1634856130000|2021-10-21 22:42:10|472.1|468|472.01|467.91|472.13|468.03|472.01|467.91|5
1634856140000|2021-10-21 22:42:20|472.02|467.92|472.15|468.05|472.16|468.06|472.02|467.92|10
1634856150000|2021-10-21 22:42:30|472.16|468.06|472.1|468|472.16|468.06|472.1|468|3
1634856160000|2021-10-21 22:42:40|472|467.9|471.9|467.8|472.01|467.91|471.9|467.8|4
1634856170000|2021-10-21 22:42:50|471.91|467.81|471.9|467.8|471.91|467.81|471.9|467.8|4
1634856180000|2021-10-21 22:43:00|471.93|467.83|471.9|467.8|471.93|467.83|471.9|467.8|4
1634856190000|2021-10-21 22:43:10|471.91|467.81|471.95|467.85|471.95|467.85|471.91|467.81|5
1634856200000|2021-10-21 22:43:20|471.94|467.84|471.87|467.77|471.96|467.86|471.86|467.76|9
1634856210000|2021-10-21 22:43:30|471.88|467.78|471.89|467.79|471.96|467.86|471.87|467.77|8
1634856220000|2021-10-21 22:43:40|471.9|467.8|471.9|467.8|471.91|467.81|471.89|467.79|5
1634856230000|2021-10-21 22:43:50|471.86|467.76|471.86|467.76|471.86|467.76|471.86|467.76|1
1634856250000|2021-10-21 22:44:10|471.9|467.8|472.04|467.94|472.07|467.97|471.9|467.8|12
1634856260000|2021-10-21 22:44:20|472.03|467.93|471.94|467.84|472.04|467.94|471.93|467.83|8
1634856270000|2021-10-21 22:44:30|471.93|467.83|471.94|467.84|471.94|467.84|471.93|467.83|2
1634856280000|2021-10-21 22:44:40|471.93|467.83|471.95|467.85|471.95|467.85|471.89|467.79|6
1634856290000|2021-10-21 22:44:50|471.93|467.83|471.68|467.58|471.93|467.83|471.68|467.58|13
1634856300000|2021-10-21 22:45:00|471.63|467.53|471.81|467.71|471.81|467.71|471.6|467.5|25
1634856310000|2021-10-21 22:45:10|471.82|467.72|471.87|467.77|471.89|467.79|471.8|467.7|18
1634856320000|2021-10-21 22:45:20|471.89|467.79|471.73|467.63|471.89|467.79|471.73|467.63|5
1634856330000|2021-10-21 22:45:30|471.66|467.56|471.8|467.7|471.8|467.7|471.65|467.55|9
1634856340000|2021-10-21 22:45:40|471.81|467.71|472.29|468.19|472.3|468.2|471.81|467.71|22
1634856350000|2021-10-21 22:45:50|472.3|468.2|472.22|468.12|472.3|468.2|472.22|468.12|5
1634856360000|2021-10-21 22:46:00|472.2|468.1|472.27|468.17|472.27|468.17|472.2|468.1|4
1634856370000|2021-10-21 22:46:10|472.28|468.18|472.33|468.23|472.34|468.24|472.28|468.18|8
1634856380000|2021-10-21 22:46:20|472.34|468.24|472.15|468.05|472.4|468.3|472.15|468.05|13
1634856390000|2021-10-21 22:46:30|472.16|468.06|471.96|467.86|472.19|468.09|471.95|467.85|9
1634856400000|2021-10-21 22:46:40|471.93|467.83|471.78|467.68|471.93|467.83|471.78|467.68|7
1634856410000|2021-10-21 22:46:50|471.77|467.67|471.8|467.7|471.8|467.7|471.77|467.67|2
1634856420000|2021-10-21 22:47:00|471.76|467.66|471.77|467.67|471.8|467.7|471.76|467.66|4
1634856430000|2021-10-21 22:47:10|471.78|467.68|471.79|467.69|471.8|467.7|471.78|467.68|4
1634856440000|2021-10-21 22:47:20|471.8|467.7|471.79|467.69|471.8|467.7|471.79|467.69|2
1634856450000|2021-10-21 22:47:30|471.8|467.7|471.79|467.69|471.81|467.71|471.78|467.68|8
1634856460000|2021-10-21 22:47:40|471.81|467.71|471.8|467.7|471.82|467.72|471.8|467.7|3
1634856470000|2021-10-21 22:47:50|471.75|467.65|471.57|467.47|471.8|467.7|471.57|467.47|5
1634856480000|2021-10-21 22:48:00|471.35|467.25|471.42|467.32|471.42|467.32|471.27|467.17|12
1634856490000|2021-10-21 22:48:10|471.43|467.33|471.6|467.5|471.6|467.5|471.43|467.33|11
1634856500000|2021-10-21 22:48:20|471.61|467.51|471.56|467.46|471.61|467.51|471.56|467.46|3
1634856510000|2021-10-21 22:48:30|471.47|467.37|471.36|467.26|471.48|467.38|471.36|467.26|4
1634856520000|2021-10-21 22:48:40|471.35|467.25|471.4|467.3|471.4|467.3|471.34|467.24|9
1634856530000|2021-10-21 22:48:50|471.3|467.2|471.26|467.16|471.3|467.2|471.26|467.16|5
1634856540000|2021-10-21 22:49:00|471.3|467.2|471.37|467.27|471.38|467.28|471.3|467.2|6
1634856550000|2021-10-21 22:49:10|471.36|467.26|471.13|467.03|471.36|467.26|471.13|467.03|9
1634856560000|2021-10-21 22:49:20|471.14|467.04|471.04|466.94|471.14|467.04|471|466.9|8
1634856570000|2021-10-21 22:49:30|471|466.9|470.72|466.62|471.04|466.94|470.72|466.62|16
1634856580000|2021-10-21 22:49:40|470.71|466.61|470.7|466.6|470.71|466.61|470.63|466.53|10
1634856590000|2021-10-21 22:49:50|470.66|466.56|470.56|466.46|470.66|466.56|470.45|466.35|9
1634856600000|2021-10-21 22:50:00|470.57|466.47|470.7|466.6|470.7|466.6|470.56|466.46|11
1634856610000|2021-10-21 22:50:10|470.68|466.58|470.64|466.54|470.7|466.6|470.63|466.53|9
1634856620000|2021-10-21 22:50:20|470.54|466.44|470.6|466.5|470.63|466.53|470.51|466.41|5
1634856630000|2021-10-21 22:50:30|470.64|466.54|470.61|466.51|470.64|466.54|470.61|466.51|3
1634856640000|2021-10-21 22:50:40|470.59|466.49|470.6|466.5|470.6|466.5|470.59|466.49|2
1634856650000|2021-10-21 22:50:50|470.4|466.3|470.43|466.33|470.43|466.33|470.4|466.3|2
1634856660000|2021-10-21 22:51:00|470.42|466.32|470.42|466.32|470.42|466.32|470.42|466.32|1
1634856670000|2021-10-21 22:51:10|470.5|466.4|470.45|466.35|470.5|466.4|470.45|466.35|3
1634856680000|2021-10-21 22:51:20|470.5|466.4|470.43|466.33|470.5|466.4|470.43|466.33|2
1634856690000|2021-10-21 22:51:30|470.53|466.43|470.49|466.39|470.53|466.43|470.49|466.39|2
1634856700000|2021-10-21 22:51:40|470.48|466.38|470.45|466.35|470.48|466.38|470.45|466.35|2
1634856710000|2021-10-21 22:51:50|470.46|466.36|470.53|466.43|470.54|466.44|470.46|466.36|10
1634856720000|2021-10-21 22:52:00|470.55|466.45|470.56|466.46|470.56|466.46|470.55|466.45|2
1634856730000|2021-10-21 22:52:10|470.59|466.49|470.66|466.56|470.7|466.6|470.59|466.49|9
1634856740000|2021-10-21 22:52:20|470.62|466.52|470.6|466.5|470.66|466.56|470.58|466.48|7
1634856750000|2021-10-21 22:52:30|470.61|466.51|470.61|466.51|470.61|466.51|470.59|466.49|12
1634856760000|2021-10-21 22:52:40|470.65|466.55|470.79|466.69|470.79|466.69|470.65|466.55|5
1634856770000|2021-10-21 22:52:50|470.77|466.67|470.56|466.46|470.77|466.67|470.56|466.46|12
1634856780000|2021-10-21 22:53:00|470.52|466.42|470.47|466.37|470.52|466.42|470.44|466.34|8
1634856790000|2021-10-21 22:53:10|470.43|466.33|470.72|466.62|470.73|466.63|470.4|466.3|11
1634856800000|2021-10-21 22:53:20|470.76|466.66|470.93|466.83|470.93|466.83|470.76|466.66|11
1634856810000|2021-10-21 22:53:30|470.89|466.79|471|466.9|471|466.9|470.81|466.71|15
1634856820000|2021-10-21 22:53:40|470.97|466.87|470.79|466.69|471.04|466.94|470.79|466.69|16
1634856830000|2021-10-21 22:53:50|470.81|466.71|470.7|466.6|470.81|466.71|470.6|466.5|7
1634856840000|2021-10-21 22:54:00|470.71|466.61|470.66|466.56|470.71|466.61|470.66|466.56|4
1634856850000|2021-10-21 22:54:10|470.67|466.57|470.89|466.79|470.89|466.79|470.67|466.57|9
1634856860000|2021-10-21 22:54:20|470.88|466.78|470.94|466.84|471|466.9|470.88|466.78|13
1634856870000|2021-10-21 22:54:30|470.91|466.81|470.74|466.64|470.91|466.81|470.74|466.64|10
1634856880000|2021-10-21 22:54:40|470.72|466.62|470.72|466.62|470.72|466.62|470.66|466.56|7
1634856890000|2021-10-21 22:54:50|470.67|466.57|470.59|466.49|470.67|466.57|470.57|466.47|7
1634856900000|2021-10-21 22:55:00|470.56|466.46|470.58|466.48|470.59|466.49|470.54|466.44|5
1634856920000|2021-10-21 22:55:20|470.54|466.44|470.54|466.44|470.65|466.55|470.48|466.38|6
1634856930000|2021-10-21 22:55:30|470.46|466.36|470.35|466.25|470.47|466.37|470.31|466.21|10
1634856940000|2021-10-21 22:55:40|470.4|466.3|470.5|466.4|470.51|466.41|470.4|466.3|15
1634856950000|2021-10-21 22:55:50|470.54|466.44|470.41|466.31|470.54|466.44|470.41|466.31|10
1634856960000|2021-10-21 22:56:00|470.45|466.35|470.3|466.2|470.45|466.35|470.27|466.17|8
1634856970000|2021-10-21 22:56:10|470.33|466.23|470.2|466.1|470.33|466.23|470.17|466.07|20
1634856980000|2021-10-21 22:56:20|470.14|466.04|470.2|466.1|470.2|466.1|470.14|466.04|2
1634856990000|2021-10-21 22:56:30|470.19|466.09|470.16|466.06|470.21|466.11|470.16|466.06|7
1634857000000|2021-10-21 22:56:40|470.14|466.04|470.15|466.05|470.16|466.06|470.13|466.03|7
1634857010000|2021-10-21 22:56:50|470.16|466.06|470.1|466|470.16|466.06|470.09|465.99|11
1634857020000|2021-10-21 22:57:00|470.07|465.97|470.02|465.92|470.07|465.97|470.01|465.91|5
1634857030000|2021-10-21 22:57:10|470.03|465.93|470|465.9|470.03|465.93|469.99|465.89|4
1634857040000|2021-10-21 22:57:20|469.96|465.86|469.96|465.86|469.99|465.89|469.96|465.86|4
1634857050000|2021-10-21 22:57:30|469.91|465.81|469.9|465.8|469.93|465.83|469.9|465.8|4
1634857060000|2021-10-21 22:57:40|469.87|465.77|469.77|465.67|469.9|465.8|469.77|465.67|11
1634857070000|2021-10-21 22:57:50|469.76|465.66|469.71|465.61|469.77|465.67|469.71|465.61|5
1634857080000|2021-10-21 22:58:00|469.63|465.53|469.56|465.46|469.63|465.53|469.56|465.46|12
1634857090000|2021-10-21 22:58:10|469.58|465.48|469.83|465.73|469.83|465.73|469.58|465.48|13
1634857100000|2021-10-21 22:58:20|469.81|465.71|469.67|465.57|469.81|465.71|469.67|465.57|17
1634857110000|2021-10-21 22:58:30|469.62|465.52|469.56|465.46|469.67|465.57|469.55|465.45|8
1634857120000|2021-10-21 22:58:40|469.55|465.45|469.03|464.93|469.55|465.45|469.03|464.93|12
1634857130000|2021-10-21 22:58:50|468.95|464.85|469.41|465.31|469.41|465.31|468.91|464.81|18
1634857140000|2021-10-21 22:59:00|469.42|465.32|469.36|465.26|469.59|465.49|469.36|465.26|16
1634857150000|2021-10-21 22:59:10|469.35|465.25|469.41|465.31|469.43|465.33|469.35|465.25|10
1634857160000|2021-10-21 22:59:20|469.42|465.32|469.69|465.59|469.75|465.65|469.41|465.31|15
1634857170000|2021-10-21 22:59:30|469.67|465.57|469.61|465.51|469.67|465.57|469.61|465.51|4
1634857180000|2021-10-21 22:59:40|469.59|465.49|469.95|465.85|470.03|465.93|469.54|465.44|20
1634857190000|2021-10-21 22:59:50|469.97|465.87|469.63|465.53|470.02|465.92|469.63|465.53|23
1634857200000|2021-10-21 23:00:00|469.64|465.54|469.76|465.66|469.76|465.66|469.51|465.41|19
1634857210000|2021-10-21 23:00:10|469.75|465.65|470.28|466.18|470.28|466.18|469.73|465.63|17
1634857220000|2021-10-21 23:00:20|470.3|466.2|470.35|466.25|470.37|466.27|470.29|466.19|5
1634857230000|2021-10-21 23:00:30|470.4|466.3|470.64|466.54|470.64|466.54|470.4|466.3|6
1634857240000|2021-10-21 23:00:40|470.63|466.53|470.72|466.62|470.81|466.71|470.63|466.53|12
1634857250000|2021-10-21 23:00:50|470.73|466.63|470.65|466.55|470.73|466.63|470.65|466.55|7
1634857260000|2021-10-21 23:01:00|470.63|466.53|470.73|466.63|470.81|466.71|470.6|466.5|15
1634857270000|2021-10-21 23:01:10|470.79|466.69|470.79|466.69|470.8|466.7|470.76|466.66|17
1634857280000|2021-10-21 23:01:20|470.77|466.67|470.8|466.7|470.8|466.7|470.7|466.6|16
1634857290000|2021-10-21 23:01:30|470.79|466.69|470.7|466.6|470.8|466.7|470.67|466.57|11
1634857300000|2021-10-21 23:01:40|470.69|466.59|470.6|466.5|470.69|466.59|470.6|466.5|3
1634857310000|2021-10-21 23:01:50|470.59|466.49|470.8|466.7|470.82|466.72|470.59|466.49|12
1634857320000|2021-10-21 23:02:00|470.79|466.69|470.58|466.48|470.79|466.69|470.57|466.47|14
1634857330000|2021-10-21 23:02:10|470.57|466.47|470.51|466.41|470.57|466.47|470.5|466.4|12
1634857340000|2021-10-21 23:02:20|470.5|466.4|470.49|466.39|470.5|466.4|470.48|466.38|3
1634857350000|2021-10-21 23:02:30|470.5|466.4|470.65|466.55|470.65|466.55|470.5|466.4|10
1634857360000|2021-10-21 23:02:40|470.7|466.6|470.75|466.65|470.75|466.65|470.65|466.55|9
1634857370000|2021-10-21 23:02:50|470.73|466.63|470.55|466.45|470.73|466.63|470.54|466.44|18
1634857380000|2021-10-21 23:03:00|470.49|466.39|470.31|466.21|470.49|466.39|470.31|466.21|9
1634857390000|2021-10-21 23:03:10|470.2|466.1|470.2|466.1|470.2|466.1|470.2|466.1|1
1634857400000|2021-10-21 23:03:20|470.15|466.05|470.16|466.06|470.2|466.1|470.14|466.04|9
1634857410000|2021-10-21 23:03:30|470.17|466.07|470.26|466.16|470.27|466.17|470.17|466.07|9
1634857420000|2021-10-21 23:03:40|470.27|466.17|470.06|465.96|470.28|466.18|469.86|465.76|17
1634857430000|2021-10-21 23:03:50|470.1|466|470.32|466.22|470.35|466.25|470.06|465.96|28
1634857440000|2021-10-21 23:04:00|470.29|466.19|470.24|466.14|470.29|466.19|470.22|466.12|17
1634857450000|2021-10-21 23:04:10|470.23|466.13|470.15|466.05|470.23|466.13|470.15|466.05|21
1634857460000|2021-10-21 23:04:20|470.14|466.04|470.23|466.13|470.23|466.13|470.14|466.04|3
1634857470000|2021-10-21 23:04:30|470.34|466.24|470.29|466.19|470.36|466.26|470.28|466.18|17
1634857480000|2021-10-21 23:04:40|470.3|466.2|470.26|466.16|470.3|466.2|470.26|466.16|13
1634857490000|2021-10-21 23:04:50|470.27|466.17|470.25|466.15|470.27|466.17|470.23|466.13|6
1634857500000|2021-10-21 23:05:00|470.26|466.16|470.15|466.05|470.26|466.16|470.15|466.05|15
1634857510000|2021-10-21 23:05:10|470.13|466.03|470.36|466.26|470.38|466.28|470.11|466.01|11
1634857520000|2021-10-21 23:05:20|470.37|466.27|470.47|466.37|470.51|466.41|470.37|466.27|14
1634857530000|2021-10-21 23:05:30|470.42|466.32|470.21|466.11|470.42|466.32|470.21|466.11|9
1634857540000|2021-10-21 23:05:40|470.2|466.1|470.11|466.01|470.2|466.1|470.11|466.01|10
1634857550000|2021-10-21 23:05:50|470.1|466|470.1|466|470.11|466.01|470|465.9|16
1634857560000|2021-10-21 23:06:00|470.11|466.01|471.15|467.05|471.15|467.05|470.09|465.99|25
1634857570000|2021-10-21 23:06:10|471.28|467.18|470.95|466.85|471.28|467.18|470.95|466.85|10
1634857580000|2021-10-21 23:06:20|470.9|466.8|470.69|466.59|470.9|466.8|470.69|466.59|11
1634857590000|2021-10-21 23:06:30|470.66|466.56|470.7|466.6|470.7|466.6|470.66|466.56|9
1634857600000|2021-10-21 23:06:40|470.72|466.62|470.9|466.8|470.9|466.8|470.72|466.62|11
1634857610000|2021-10-21 23:06:50|470.96|466.86|471.01|466.91|471.01|466.91|470.95|466.85|12
1634857620000|2021-10-21 23:07:00|471|466.9|470.79|466.69|471.05|466.95|470.79|466.69|16
1634857630000|2021-10-21 23:07:10|470.8|466.7|470.52|466.42|470.81|466.71|470.52|466.42|18
1634857640000|2021-10-21 23:07:20|470.51|466.41|470.46|466.36|470.6|466.5|470.45|466.35|11
1634857650000|2021-10-21 23:07:30|470.49|466.39|470.6|466.5|470.6|466.5|470.47|466.37|9
1634857660000|2021-10-21 23:07:40|470.57|466.47|470.76|466.66|470.87|466.77|470.57|466.47|12
1634857670000|2021-10-21 23:07:50|470.77|466.67|470.8|466.7|470.81|466.71|470.77|466.67|9
1634857680000|2021-10-21 23:08:00|470.81|466.71|470.85|466.75|470.85|466.75|470.81|466.71|3
1634857690000|2021-10-21 23:08:10|470.87|466.77|470.87|466.77|470.88|466.78|470.83|466.73|6
1634857700000|2021-10-21 23:08:20|470.88|466.78|470.87|466.77|470.88|466.78|470.87|466.77|4
1634857710000|2021-10-21 23:08:30|470.88|466.78|470.95|466.85|470.97|466.87|470.88|466.78|8
1634857720000|2021-10-21 23:08:40|470.98|466.88|470.98|466.88|470.98|466.88|470.98|466.88|1
1634857730000|2021-10-21 23:08:50|470.99|466.89|470.84|466.74|471|466.9|470.84|466.74|7
1634857740000|2021-10-21 23:09:00|470.88|466.78|471.2|467.1|471.2|467.1|470.8|466.7|24
1634857750000|2021-10-21 23:09:10|471.22|467.12|471.46|467.36|471.46|467.36|471.22|467.12|8
1634857760000|2021-10-21 23:09:20|471.47|467.37|471.5|467.4|471.53|467.43|471.44|467.34|11
1634857770000|2021-10-21 23:09:30|471.47|467.37|471.4|467.3|471.47|467.37|471.4|467.3|5
1634857780000|2021-10-21 23:09:40|471.44|467.34|471.4|467.3|471.44|467.34|471.4|467.3|2
1634857790000|2021-10-21 23:09:50|471.44|467.34|471.51|467.41|471.51|467.41|471.44|467.34|2
1634857800000|2021-10-21 23:10:00|471.5|467.4|471.55|467.45|471.55|467.45|471.5|467.4|4
1634857810000|2021-10-21 23:10:10|471.5|467.4|471.3|467.2|471.5|467.4|471.2|467.1|5
1634857820000|2021-10-21 23:10:20|471.25|467.15|471.21|467.11|471.25|467.15|471.11|467.01|16
1634857830000|2021-10-21 23:10:30|471.22|467.12|471|466.9|471.3|467.2|471|466.9|10
1634857840000|2021-10-21 23:10:40|470.96|466.86|471.05|466.95|471.05|466.95|470.96|466.86|10
1634857850000|2021-10-21 23:10:50|471.04|466.94|471.03|466.93|471.05|466.95|471.02|466.92|8
1634857860000|2021-10-21 23:11:00|471.01|466.91|470.93|466.83|471.01|466.91|470.9|466.8|9
1634857870000|2021-10-21 23:11:10|470.91|466.81|470.97|466.87|470.97|466.87|470.88|466.78|14
1634857880000|2021-10-21 23:11:20|470.95|466.85|470.94|466.84|470.95|466.85|470.85|466.75|10
1634857890000|2021-10-21 23:11:30|470.93|466.83|470.94|466.84|470.94|466.84|470.91|466.81|3
1634857900000|2021-10-21 23:11:40|470.93|466.83|470.93|466.83|470.94|466.84|470.93|466.83|3
1634857910000|2021-10-21 23:11:50|470.94|466.84|470.91|466.81|470.95|466.85|470.91|466.81|6
1634857920000|2021-10-21 23:12:00|470.93|466.83|471.04|466.94|471.04|466.94|470.92|466.82|15
1634857930000|2021-10-21 23:12:10|471.05|466.95|470.58|466.48|471.05|466.95|470.58|466.48|24
1634857940000|2021-10-21 23:12:20|470.63|466.53|471.02|466.92|471.03|466.93|470.63|466.53|24
1634857950000|2021-10-21 23:12:30|471.05|466.95|471.18|467.08|471.18|467.08|471.03|466.93|16
1634857960000|2021-10-21 23:12:40|471.2|467.1|471.5|467.4|471.5|467.4|471.2|467.1|6
1634857970000|2021-10-21 23:12:50|471.57|467.47|472.22|468.12|472.35|468.25|471.57|467.47|15
1634857980000|2021-10-21 23:13:00|472.35|468.25|472.77|468.67|472.79|468.69|472.35|468.25|20
1634857990000|2021-10-21 23:13:10|472.81|468.71|473.03|468.93|473.05|468.95|472.62|468.52|30
1634858000000|2021-10-21 23:13:20|473.02|468.92|473.09|468.99|473.13|469.03|473|468.9|16
1634858010000|2021-10-21 23:13:30|473.15|469.05|473.2|469.1|473.2|469.1|473.15|469.05|5
1634858020000|2021-10-21 23:13:40|473.25|469.15|473.2|469.1|473.29|469.19|473.04|468.94|17
1634858030000|2021-10-21 23:13:50|473.22|469.12|473.27|469.17|473.27|469.17|473.22|469.12|4
1634858040000|2021-10-21 23:14:00|473.28|469.18|472.98|468.88|473.28|469.18|472.98|468.88|18
1634858050000|2021-10-21 23:14:10|472.9|468.8|472.31|468.21|472.92|468.82|472.31|468.21|16
1634858060000|2021-10-21 23:14:20|472.3|468.2|472.37|468.27|472.75|468.65|472.23|468.13|27
1634858070000|2021-10-21 23:14:30|472.39|468.29|472.39|468.29|472.45|468.35|472.33|468.23|9
1634858080000|2021-10-21 23:14:40|472.4|468.3|472.66|468.56|472.66|468.56|472.32|468.22|16
1634858090000|2021-10-21 23:14:50|472.67|468.57|472.54|468.44|472.79|468.69|472.54|468.44|15
1634858100000|2021-10-21 23:15:00|472.6|468.5|472.38|468.28|472.6|468.5|472.35|468.25|12
1634858110000|2021-10-21 23:15:10|472.39|468.29|472.33|468.23|472.55|468.45|472.33|468.23|14
1634858120000|2021-10-21 23:15:20|472.34|468.24|472.7|468.6|472.71|468.61|472.34|468.24|16
1634858130000|2021-10-21 23:15:30|472.75|468.65|472.87|468.77|472.87|468.77|472.75|468.65|7
1634858140000|2021-10-21 23:15:40|472.91|468.81|472.85|468.75|472.94|468.84|472.83|468.73|9
1634858150000|2021-10-21 23:15:50|472.79|468.69|472.79|468.69|472.91|468.81|472.71|468.61|14
1634858160000|2021-10-21 23:16:00|472.8|468.7|472.71|468.61|472.8|468.7|472.71|468.61|8
1634858170000|2021-10-21 23:16:10|472.7|468.6|472.71|468.61|472.71|468.61|472.68|468.58|6
1634858180000|2021-10-21 23:16:20|472.7|468.6|472.8|468.7|472.8|468.7|472.69|468.59|11
1634858190000|2021-10-21 23:16:30|472.87|468.77|472.82|468.72|472.87|468.77|472.82|468.72|3
1634858200000|2021-10-21 23:16:40|472.79|468.69|472.41|468.31|472.79|468.69|472.34|468.24|13
1634858210000|2021-10-21 23:16:50|472.43|468.33|472.5|468.4|472.5|468.4|472.41|468.31|6
1634858220000|2021-10-21 23:17:00|472.47|468.37|472.31|468.21|472.5|468.4|472.31|468.21|17
1634858230000|2021-10-21 23:17:10|472.29|468.19|472.29|468.19|472.31|468.21|472.28|468.18|5
1634858240000|2021-10-21 23:17:20|472.32|468.22|472.02|467.92|472.32|468.22|472.02|467.92|16
1634858250000|2021-10-21 23:17:30|472.03|467.93|472.43|468.33|472.43|468.33|472.03|467.93|18
1634858260000|2021-10-21 23:17:40|472.44|468.34|472.31|468.21|472.46|468.36|472.31|468.21|14
1634858270000|2021-10-21 23:17:50|472.3|468.2|472.25|468.15|472.31|468.21|472.18|468.08|14
1634858280000|2021-10-21 23:18:00|472.24|468.14|472.22|468.12|472.25|468.15|472.22|468.12|9
1634858290000|2021-10-21 23:18:10|472.21|468.11|472.1|468|472.23|468.13|472.1|468|12
1634858300000|2021-10-21 23:18:20|472.09|467.99|471.9|467.8|472.1|468|471.9|467.8|12
1634858310000|2021-10-21 23:18:30|471.93|467.83|471.7|467.6|471.93|467.83|471.7|467.6|8
1634858320000|2021-10-21 23:18:40|471.61|467.51|471.6|467.5|471.62|467.52|471.6|467.5|4
1634858330000|2021-10-21 23:18:50|471.59|467.49|471.83|467.73|471.83|467.73|471.55|467.45|17
1634858340000|2021-10-21 23:19:00|471.76|467.66|471.41|467.31|471.76|467.66|471.4|467.3|15
1634858350000|2021-10-21 23:19:10|471.42|467.32|471.36|467.26|471.42|467.32|471.19|467.09|13
1634858360000|2021-10-21 23:19:20|471.39|467.29|471.48|467.38|471.56|467.46|471.39|467.29|14
1634858370000|2021-10-21 23:19:30|471.46|467.36|471.05|466.95|471.46|467.36|471.05|466.95|13
1634858380000|2021-10-21 23:19:40|471.04|466.94|470.82|466.72|471.04|466.94|470.82|466.72|16
1634858390000|2021-10-21 23:19:50|470.81|466.71|470.74|466.64|470.9|466.8|470.74|466.64|22
1634858400000|2021-10-21 23:20:00|470.8|466.7|470.91|466.81|470.91|466.81|470.78|466.68|13
1634858410000|2021-10-21 23:20:10|470.87|466.77|470.61|466.51|470.91|466.81|470.61|466.51|8
1634858420000|2021-10-21 23:20:20|470.55|466.45|470.63|466.53|470.63|466.53|470.55|466.45|9
1634858430000|2021-10-21 23:20:30|470.58|466.48|470.62|466.52|470.63|466.53|470.56|466.46|14
1634858440000|2021-10-21 23:20:40|470.59|466.49|470.31|466.21|470.59|466.49|470.31|466.21|10
1634858450000|2021-10-21 23:20:50|470.32|466.22|470.32|466.22|470.32|466.22|470.28|466.18|13
1634858460000|2021-10-21 23:21:00|470.33|466.23|470.25|466.15|470.45|466.35|470.23|466.13|18
1634858470000|2021-10-21 23:21:10|470.23|466.13|470.2|466.1|470.23|466.13|470.17|466.07|9
1634858480000|2021-10-21 23:21:20|470.19|466.09|470.21|466.11|470.21|466.11|470.17|466.07|10
1634858490000|2021-10-21 23:21:30|470.26|466.16|470.06|465.96|470.26|466.16|470.05|465.95|10
1634858500000|2021-10-21 23:21:40|470.05|465.95|470.1|466|470.1|466|470.05|465.95|6
1634858510000|2021-10-21 23:21:50|470.11|466.01|470.2|466.1|470.2|466.1|470.09|465.99|10
1634858520000|2021-10-21 23:22:00|470.18|466.08|470.15|466.05|470.21|466.11|470.05|465.95|22
1634858530000|2021-10-21 23:22:10|470.16|466.06|470.15|466.05|470.17|466.07|470.13|466.03|8
1634858540000|2021-10-21 23:22:20|470.16|466.06|470.1|466|470.17|466.07|470.1|466|5
1634858550000|2021-10-21 23:22:30|470.06|465.96|470.06|465.96|470.06|465.96|470.05|465.95|3
1634858560000|2021-10-21 23:22:40|470.04|465.94|470.06|465.96|470.06|465.96|470.04|465.94|4
1634858570000|2021-10-21 23:22:50|470.02|465.92|470.01|465.91|470.06|465.96|470.01|465.91|3
1634858580000|2021-10-21 23:23:00|469.98|465.88|469.9|465.8|469.98|465.88|469.9|465.8|2
1634858590000|2021-10-21 23:23:10|469.95|465.85|469.95|465.85|469.95|465.85|469.95|465.85|1
1634858600000|2021-10-21 23:23:20|470|465.9|470.27|466.17|470.27|466.17|470|465.9|9
1634858610000|2021-10-21 23:23:30|470.29|466.19|470.08|465.98|470.39|466.29|470.08|465.98|20
1634858620000|2021-10-21 23:23:40|470.07|465.97|469.96|465.86|470.07|465.97|469.92|465.82|5
1634858630000|2021-10-21 23:23:50|469.75|465.65|469.77|465.67|469.77|465.67|469.75|465.65|2
1634858640000|2021-10-21 23:24:00|469.71|465.61|469.35|465.25|469.71|465.61|469.35|465.25|19
1634858650000|2021-10-21 23:24:10|469.31|465.21|469.29|465.19|469.47|465.37|469.29|465.19|22
1634858660000|2021-10-21 23:24:20|469.28|465.18|469.14|465.04|469.28|465.18|469.06|464.96|18
1634858670000|2021-10-21 23:24:30|469.15|465.05|469.11|465.01|469.15|465.05|469.02|464.92|14
1634858680000|2021-10-21 23:24:40|469.09|464.99|469.07|464.97|469.26|465.16|469.07|464.97|20
1634858690000|2021-10-21 23:24:50|469.1|465|469.05|464.95|469.12|465.02|469.05|464.95|9
1634858700000|2021-10-21 23:25:00|469.06|464.96|469.05|464.95|469.09|464.99|469.05|464.95|10
1634858710000|2021-10-21 23:25:10|469.07|464.97|469.15|465.05|469.2|465.1|469.04|464.94|18
1634858720000|2021-10-21 23:25:20|469.1|465|469.01|464.91|469.12|465.02|469.01|464.91|8
1634858730000|2021-10-21 23:25:30|468.83|464.73|468.66|464.56|468.85|464.75|468.66|464.56|6
1634858740000|2021-10-21 23:25:40|468.65|464.55|467.91|463.81|468.65|464.55|466.96|462.86|36
1634858750000|2021-10-21 23:25:50|467.95|463.85|468.35|464.25|468.35|464.25|467.95|463.85|25
1634858760000|2021-10-21 23:26:00|468.32|464.22|468.55|464.45|468.55|464.45|467.96|463.86|29
1634858770000|2021-10-21 23:26:10|468.54|464.44|468.67|464.57|468.76|464.66|468.51|464.41|12
1634858780000|2021-10-21 23:26:20|468.62|464.52|468.55|464.45|468.72|464.62|468.31|464.21|29
1634858790000|2021-10-21 23:26:30|468.53|464.43|468.48|464.38|468.53|464.43|468.44|464.34|17
1634858800000|2021-10-21 23:26:40|468.49|464.39|468.43|464.33|468.49|464.39|468.43|464.33|6
1634858810000|2021-10-21 23:26:50|468.28|464.18|468.36|464.26|468.36|464.26|468.23|464.13|4
1634858820000|2021-10-21 23:27:00|468.28|464.18|468.83|464.73|468.83|464.73|468.23|464.13|16
1634858830000|2021-10-21 23:27:10|468.84|464.74|468.76|464.66|468.99|464.89|468.76|464.66|21
1634858840000|2021-10-21 23:27:20|468.56|464.46|468.58|464.48|468.58|464.48|468.48|464.38|9
1634858850000|2021-10-21 23:27:30|468.65|464.55|468.9|464.8|468.9|464.8|468.65|464.55|17
1634858860000|2021-10-21 23:27:40|468.91|464.81|468.9|464.8|468.91|464.81|468.72|464.62|19
1634858870000|2021-10-21 23:27:50|468.91|464.81|469.14|465.04|469.14|465.04|468.84|464.74|14
1634858880000|2021-10-21 23:28:00|469.15|465.05|469.15|465.05|469.15|465.05|469.08|464.98|16
1634858890000|2021-10-21 23:28:10|469.11|465.01|469.21|465.11|469.21|465.11|469.1|465|11
1634858900000|2021-10-21 23:28:20|469.2|465.1|469.2|465.1|469.3|465.2|469.15|465.05|22
1634858910000|2021-10-21 23:28:30|469.21|465.11|469.21|465.11|469.26|465.16|469.16|465.06|10
1634858920000|2021-10-21 23:28:40|469.2|465.1|469.34|465.24|469.36|465.26|469.2|465.1|14
1634858930000|2021-10-21 23:28:50|469.38|465.28|469.28|465.18|469.4|465.3|469.21|465.11|15
1634858940000|2021-10-21 23:29:00|469.22|465.12|469.4|465.3|469.45|465.35|469.15|465.05|23
1634858950000|2021-10-21 23:29:10|469.43|465.33|469.3|465.2|469.43|465.33|469.24|465.14|10
1634858960000|2021-10-21 23:29:20|469.24|465.14|468.85|464.75|469.24|465.14|468.85|464.75|14
1634858970000|2021-10-21 23:29:30|468.93|464.83|468.57|464.47|468.93|464.83|468.57|464.47|11
1634858980000|2021-10-21 23:29:40|468.55|464.45|468.85|464.75|468.88|464.78|468.5|464.4|13
1634858990000|2021-10-21 23:29:50|468.9|464.8|468.77|464.67|468.9|464.8|468.77|464.67|5
1634859000000|2021-10-21 23:30:00|468.71|464.61|468.66|464.56|468.75|464.65|468.66|464.56|4
1634859010000|2021-10-21 23:30:10|468.65|464.55|468.46|464.36|468.67|464.57|468.46|464.36|16
1634859020000|2021-10-21 23:30:20|468.48|464.38|468.57|464.47|468.57|464.47|468.47|464.37|10
1634859030000|2021-10-21 23:30:30|468.55|464.45|468.84|464.74|468.84|464.74|468.52|464.42|26
1634859040000|2021-10-21 23:30:40|468.88|464.78|469.2|465.1|469.2|465.1|468.87|464.77|16
1634859050000|2021-10-21 23:30:50|469.22|465.12|469.26|465.16|469.34|465.24|469.22|465.12|20
1634859060000|2021-10-21 23:31:00|469.27|465.17|469.3|465.2|469.31|465.21|469.11|465.01|19
1634859070000|2021-10-21 23:31:10|469.31|465.21|469.37|465.27|469.45|465.35|469.31|465.21|7
1634859080000|2021-10-21 23:31:20|469.4|465.3|469.45|465.35|469.45|465.35|469.37|465.27|8
1634859090000|2021-10-21 23:31:30|469.5|465.4|469.45|465.35|469.5|465.4|469.45|465.35|2
1634859100000|2021-10-21 23:31:40|469.48|465.38|469.7|465.6|469.7|465.6|469.48|465.38|7
1634859110000|2021-10-21 23:31:50|469.66|465.56|469.7|465.6|469.7|465.6|469.6|465.5|5
1634859120000|2021-10-21 23:32:00|469.73|465.63|469.75|465.65|469.75|465.65|469.5|465.4|11
1634859130000|2021-10-21 23:32:10|469.7|465.6|469.88|465.78|469.88|465.78|469.7|465.6|13
1634859140000|2021-10-21 23:32:20|469.9|465.8|469.8|465.7|469.94|465.84|469.8|465.7|5
1634859150000|2021-10-21 23:32:30|469.81|465.71|469.78|465.68|469.81|465.71|469.78|465.68|3
1634859160000|2021-10-21 23:32:40|469.66|465.56|469.67|465.57|469.7|465.6|469.65|465.55|5
1634859170000|2021-10-21 23:32:50|469.7|465.6|469.7|465.6|469.7|465.6|469.6|465.5|7
1634859180000|2021-10-21 23:33:00|469.6|465.5|469.6|465.5|469.6|465.5|469.6|465.5|1
1634859190000|2021-10-21 23:33:10|469.72|465.62|469.8|465.7|469.8|465.7|469.72|465.62|2
1634859200000|2021-10-21 23:33:20|469.85|465.75|469.8|465.7|469.9|465.8|469.8|465.7|5
1634859210000|2021-10-21 23:33:30|469.85|465.75|469.9|465.8|470|465.9|469.85|465.75|6
1634859220000|2021-10-21 23:33:40|469.95|465.85|470.18|466.08|470.18|466.08|469.95|465.85|8
1634859230000|2021-10-21 23:33:50|470.24|466.14|470.3|466.2|470.3|466.2|470.24|466.14|4
1634859240000|2021-10-21 23:34:00|470.33|466.23|470.32|466.22|470.33|466.23|470.31|466.21|4
1634859250000|2021-10-21 23:34:10|470.3|466.2|470.3|466.2|470.35|466.25|470.3|466.2|5
1634859260000|2021-10-21 23:34:20|470.24|466.14|470.28|466.18|470.28|466.18|470.24|466.14|4
1634859270000|2021-10-21 23:34:30|470.29|466.19|470.28|466.18|470.31|466.21|470.28|466.18|5
1634859280000|2021-10-21 23:34:40|470.27|466.17|470.21|466.11|470.29|466.19|470.21|466.11|4
1634859290000|2021-10-21 23:34:50|470.22|466.12|470.21|466.11|470.28|466.18|470.21|466.11|9
1634859300000|2021-10-21 23:35:00|470.22|466.12|470.32|466.22|470.32|466.22|470.22|466.12|7
1634859310000|2021-10-21 23:35:10|470.34|466.24|470.56|466.46|470.56|466.46|470.34|466.24|9
1634859330000|2021-10-21 23:35:30|470.64|466.54|470.7|466.6|470.7|466.6|470.64|466.54|3
1634859340000|2021-10-21 23:35:40|470.75|466.65|470.75|466.65|470.78|466.68|470.7|466.6|6
1634859350000|2021-10-21 23:35:50|470.7|466.6|470.7|466.6|470.7|466.6|470.7|466.6|1
1634859360000|2021-10-21 23:36:00|470.59|466.49|470.59|466.49|470.59|466.49|470.41|466.31|18
1634859370000|2021-10-21 23:36:10|470.6|466.5|470.7|466.6|470.72|466.62|470.6|466.5|8
1634859380000|2021-10-21 23:36:20|470.78|466.68|470.76|466.66|470.8|466.7|470.76|466.66|3
1634859390000|2021-10-21 23:36:30|470.81|466.71|470.82|466.72|470.82|466.72|470.8|466.7|3
1634859400000|2021-10-21 23:36:40|470.88|466.78|470.9|466.8|471.01|466.91|470.88|466.78|5
1634859410000|2021-10-21 23:36:50|470.91|466.81|471|466.9|471.07|466.97|470.9|466.8|11
1634859420000|2021-10-21 23:37:00|470.9|466.8|470.96|466.86|471.01|466.91|470.9|466.8|8
1634859430000|2021-10-21 23:37:10|471.1|467|471.02|466.92|471.1|467|471.02|466.92|2
1634859440000|2021-10-21 23:37:20|471.09|466.99|471.09|466.99|471.09|466.99|471|466.9|12
1634859450000|2021-10-21 23:37:30|471.1|467|471.1|467|471.11|467.01|471.1|467|3
1634859460000|2021-10-21 23:37:40|471.16|467.06|471.24|467.14|471.25|467.15|471.15|467.05|13
1634859470000|2021-10-21 23:37:50|471.27|467.17|471.27|467.17|471.28|467.18|471.2|467.1|6
1634859480000|2021-10-21 23:38:00|471.15|467.05|471.23|467.13|471.23|467.13|471.1|467|6
1634859490000|2021-10-21 23:38:10|471.21|467.11|471.18|467.08|471.21|467.11|471.1|467|5
1634859500000|2021-10-21 23:38:20|471.21|467.11|471.21|467.11|471.21|467.11|471.21|467.11|1
1634859510000|2021-10-21 23:38:30|471.2|467.1|471.18|467.08|471.22|467.12|471.1|467|5
1634859520000|2021-10-21 23:38:40|471.05|466.95|471.16|467.06|471.16|467.06|470.96|466.86|9
1634859530000|2021-10-21 23:38:50|471.2|467.1|471.2|467.1|471.2|467.1|471.2|467.1|1
1634859540000|2021-10-21 23:39:00|471.23|467.13|471.1|467|471.23|467.13|471.05|466.95|4
1634859560000|2021-10-21 23:39:20|471.12|467.02|470.9|466.8|471.12|467.02|470.9|466.8|6
1634859570000|2021-10-21 23:39:30|470.86|466.76|470.8|466.7|470.86|466.76|470.65|466.55|23
1634859580000|2021-10-21 23:39:40|470.83|466.73|470.73|466.63|470.83|466.73|470.69|466.59|14
1634859590000|2021-10-21 23:39:50|470.72|466.62|470.81|466.71|470.81|466.71|470.71|466.61|9
1634859600000|2021-10-21 23:40:00|470.8|466.7|470.71|466.61|470.84|466.74|470.7|466.6|15
1634859610000|2021-10-21 23:40:10|470.72|466.62|470.31|466.21|470.73|466.63|470.31|466.21|21
1634859620000|2021-10-21 23:40:20|470.25|466.15|470.2|466.1|470.25|466.15|470.12|466.02|10
1634859630000|2021-10-21 23:40:30|470.19|466.09|470.28|466.18|470.3|466.2|470.19|466.09|7
1634859640000|2021-10-21 23:40:40|470.26|466.16|470.1|466|470.26|466.16|470.06|465.96|11
1634859650000|2021-10-21 23:40:50|470.11|466.01|470.22|466.12|470.25|466.15|470.11|466.01|7
1634859660000|2021-10-21 23:41:00|470.23|466.13|470.58|466.48|470.59|466.49|470.23|466.13|20
1634859670000|2021-10-21 23:41:10|470.6|466.5|470.4|466.3|470.65|466.55|470.33|466.23|15
1634859680000|2021-10-21 23:41:20|470.43|466.33|470.2|466.1|470.43|466.33|470.2|466.1|5
1634859690000|2021-10-21 23:41:30|470.31|466.21|470.3|466.2|470.34|466.24|470.2|466.1|7
1634859710000|2021-10-21 23:41:50|470.33|466.23|470.48|466.38|470.5|466.4|470.33|466.23|7
1634859720000|2021-10-21 23:42:00|470.5|466.4|470.7|466.6|470.71|466.61|470.5|466.4|8
1634859730000|2021-10-21 23:42:10|470.69|466.59|470.47|466.37|470.7|466.6|470.31|466.21|17
1634859740000|2021-10-21 23:42:20|470.46|466.36|470.6|466.5|470.6|466.5|470.46|466.36|6
1634859750000|2021-10-21 23:42:30|470.57|466.47|470.68|466.58|470.7|466.6|470.57|466.47|11
1634859760000|2021-10-21 23:42:40|470.69|466.59|470.8|466.7|470.8|466.7|470.62|466.52|16
1634859770000|2021-10-21 23:42:50|470.82|466.72|471|466.9|471|466.9|470.82|466.72|5
1634859780000|2021-10-21 23:43:00|471.05|466.95|471.05|466.95|471.05|466.95|471.05|466.95|1
1634859790000|2021-10-21 23:43:10|471.1|467|470.95|466.85|471.2|467.1|470.8|466.7|8
1634859800000|2021-10-21 23:43:20|471|466.9|471.1|467|471.1|467|471|466.9|3
1634859810000|2021-10-21 23:43:30|470.95|466.85|471|466.9|471.02|466.92|470.95|466.85|8
1634859820000|2021-10-21 23:43:40|471.02|466.92|470.9|466.8|471.02|466.92|470.9|466.8|2
1634859830000|2021-10-21 23:43:50|470.95|466.85|471|466.9|471|466.9|470.95|466.85|2
1634859850000|2021-10-21 23:44:10|470.99|466.89|470.9|466.8|471|466.9|470.8|466.7|5
1634859860000|2021-10-21 23:44:20|470.91|466.81|470.91|466.81|470.94|466.84|470.9|466.8|5
1634859870000|2021-10-21 23:44:30|470.89|466.79|470.98|466.88|471.03|466.93|470.89|466.79|6
1634859880000|2021-10-21 23:44:40|470.88|466.78|470.9|466.8|470.95|466.85|470.87|466.77|6
1634859890000|2021-10-21 23:44:50|471|466.9|471.2|467.1|471.2|467.1|471|466.9|6
1634859900000|2021-10-21 23:45:00|471.21|467.11|471.2|467.1|471.21|467.11|471.2|467.1|2
1634859950000|2021-10-21 23:45:50|471.3|467.2|471.35|467.25|471.35|467.25|471.3|467.2|2
1634859980000|2021-10-21 23:46:20|471.5|467.4|471.55|467.45|471.55|467.45|471.5|467.4|2
1634860000000|2021-10-21 23:46:40|471.5|467.4|471.53|467.43|471.53|467.43|471.39|467.29|15
1634860010000|2021-10-21 23:46:50|471.54|467.44|471.54|467.44|471.54|467.44|471.54|467.44|1
1634860020000|2021-10-21 23:47:00|471.55|467.45|471.8|467.7|471.8|467.7|471.55|467.45|12
1634860030000|2021-10-21 23:47:10|471.83|467.73|471.6|467.5|471.84|467.74|471.6|467.5|17
1634860040000|2021-10-21 23:47:20|471.61|467.51|471.7|467.6|471.7|467.6|471.61|467.51|3
1634860050000|2021-10-21 23:47:30|471.62|467.52|471.71|467.61|471.71|467.61|471.61|467.51|4
1634860060000|2021-10-21 23:47:40|471.78|467.68|471.81|467.71|471.81|467.71|471.78|467.68|3
1634860070000|2021-10-21 23:47:50|471.8|467.7|471.4|467.3|471.8|467.7|471.35|467.25|16
1634860080000|2021-10-21 23:48:00|471.41|467.31|471.35|467.25|471.41|467.31|471.2|467.1|7
1634860090000|2021-10-21 23:48:10|471.26|467.16|471.3|467.2|471.35|467.25|471.2|467.1|10
1634860100000|2021-10-21 23:48:20|471.35|467.25|471.2|467.1|471.35|467.25|471.2|467.1|8
1634860110000|2021-10-21 23:48:30|471.19|467.09|470.9|466.8|471.2|467.1|470.9|466.8|9
1634860120000|2021-10-21 23:48:40|470.89|466.79|470.89|466.79|470.89|466.79|470.89|466.79|1
1634860130000|2021-10-21 23:48:50|470.9|466.8|470.8|466.7|470.9|466.8|470.8|466.7|5
1634860140000|2021-10-21 23:49:00|470.7|466.6|470.4|466.3|470.72|466.62|470.4|466.3|7
1634860150000|2021-10-21 23:49:10|470.43|466.33|470.61|466.51|470.68|466.58|470.43|466.33|13
1634860160000|2021-10-21 23:49:20|470.6|466.5|470.5|466.4|470.65|466.55|470.5|466.4|9
1634860170000|2021-10-21 23:49:30|470.55|466.45|470.48|466.38|470.6|466.5|470.48|466.38|8
1634860190000|2021-10-21 23:49:50|470.43|466.33|470.43|466.33|470.43|466.33|470.43|466.33|1
1634860200000|2021-10-21 23:50:00|470.53|466.43|470.44|466.34|470.6|466.5|470.44|466.34|10
1634860210000|2021-10-21 23:50:10|470.41|466.31|470.2|466.1|470.41|466.31|470.1|466|10
1634860220000|2021-10-21 23:50:20|470.19|466.09|470.1|466|470.19|466.09|470.1|466|7
1634860230000|2021-10-21 23:50:30|470.09|465.99|470.03|465.93|470.09|465.99|469.94|465.84|12
1634860240000|2021-10-21 23:50:40|470.02|465.92|469.5|465.4|470.02|465.92|469.5|465.4|16
1634860250000|2021-10-21 23:50:50|469.48|465.38|469.77|465.67|469.77|465.67|469.44|465.34|16
1634860260000|2021-10-21 23:51:00|469.84|465.74|469.8|465.7|469.85|465.75|469.76|465.66|12
1634860270000|2021-10-21 23:51:10|469.72|465.62|469.53|465.43|469.72|465.62|469.53|465.43|7
1634860280000|2021-10-21 23:51:20|469.5|465.4|469.62|465.52|469.75|465.65|469.5|465.4|14
1634860290000|2021-10-21 23:51:30|469.6|465.5|469.5|465.4|469.6|465.5|469.48|465.38|4
1634860300000|2021-10-21 23:51:40|469.48|465.38|469.54|465.44|469.54|465.44|469.48|465.38|2
1634860310000|2021-10-21 23:51:50|469.51|465.41|469.3|465.2|469.51|465.41|469.3|465.2|6
1634860320000|2021-10-21 23:52:00|469.27|465.17|469.3|465.2|469.3|465.2|469.2|465.1|6
1634860330000|2021-10-21 23:52:10|469.2|465.1|469.26|465.16|469.3|465.2|469.18|465.08|9
1634860340000|2021-10-21 23:52:20|469.3|465.2|469.62|465.52|469.62|465.52|469.3|465.2|11
1634860350000|2021-10-21 23:52:30|469.63|465.53|469.7|465.6|469.89|465.79|469.63|465.53|14
1634860370000|2021-10-21 23:52:50|469.65|465.55|469.6|465.5|469.65|465.55|469.6|465.5|4
1634860380000|2021-10-21 23:53:00|469.7|465.6|469.9|465.8|469.92|465.82|469.7|465.6|11
1634860390000|2021-10-21 23:53:10|469.91|465.81|470.29|466.19|470.29|466.19|469.9|465.8|12
1634860400000|2021-10-21 23:53:20|470.31|466.21|470.37|466.27|470.37|466.27|470.21|466.11|11
1634860410000|2021-10-21 23:53:30|470.4|466.3|470.8|466.7|470.8|466.7|470.4|466.3|14
1634860420000|2021-10-21 23:53:40|470.78|466.68|470.6|466.5|470.8|466.7|470.59|466.49|9
1634860430000|2021-10-21 23:53:50|470.52|466.42|470.07|465.97|470.52|466.42|470.07|465.97|15
1634860440000|2021-10-21 23:54:00|470.06|465.96|469.73|465.63|470.06|465.96|469.63|465.53|22
1634860450000|2021-10-21 23:54:10|469.78|465.68|469.66|465.56|469.78|465.68|469.66|465.56|6
1634860460000|2021-10-21 23:54:20|469.61|465.51|469.73|465.63|469.73|465.63|469.6|465.5|13
1634860470000|2021-10-21 23:54:30|469.74|465.64|469.71|465.61|469.8|465.7|469.71|465.61|12
1634860480000|2021-10-21 23:54:40|469.7|465.6|469.6|465.5|469.7|465.6|469.59|465.49|15
1634860490000|2021-10-21 23:54:50|469.55|465.45|469.57|465.47|469.57|465.47|469.55|465.45|2
1634860500000|2021-10-21 23:55:00|469.6|465.5|469.24|465.14|469.6|465.5|469.23|465.13|15
1634860510000|2021-10-21 23:55:10|469.27|465.17|469.32|465.22|469.55|465.45|469.27|465.17|18
1634860520000|2021-10-21 23:55:20|469.31|465.21|469.31|465.21|469.33|465.23|469.31|465.21|4
1634860530000|2021-10-21 23:55:30|469.32|465.22|469.2|465.1|469.32|465.22|469.2|465.1|10
1634860540000|2021-10-21 23:55:40|469.19|465.09|469.16|465.06|469.2|465.1|469.16|465.06|5
1634860550000|2021-10-21 23:55:50|469.17|465.07|469.5|465.4|469.5|465.4|469.17|465.07|10
1634860560000|2021-10-21 23:56:00|469.48|465.38|469.41|465.31|469.48|465.38|469.4|465.3|7
1634860570000|2021-10-21 23:56:10|469.45|465.35|469.5|465.4|469.5|465.4|469.39|465.29|5
1634860580000|2021-10-21 23:56:20|469.49|465.39|469.46|465.36|469.5|465.4|469.42|465.32|5
1634860590000|2021-10-21 23:56:30|469.31|465.21|469.23|465.13|469.31|465.21|469.22|465.12|7
1634860600000|2021-10-21 23:56:40|469.2|465.1|469.1|465|469.2|465.1|469.05|464.95|4
1634860610000|2021-10-21 23:56:50|469|464.9|469|464.9|469|464.9|468.92|464.82|8
1634860620000|2021-10-21 23:57:00|469.09|464.99|469.1|465|469.1|465|469.05|464.95|15
1634860630000|2021-10-21 23:57:10|469.03|464.93|469.04|464.94|469.1|465|469.03|464.93|14
1634860640000|2021-10-21 23:57:20|469.03|464.93|469.07|464.97|469.09|464.99|469.03|464.93|5
1634860650000|2021-10-21 23:57:30|469.05|464.95|468.97|464.87|469.05|464.95|468.92|464.82|13
1634860660000|2021-10-21 23:57:40|468.93|464.83|468.87|464.77|468.93|464.83|468.87|464.77|5
1634860670000|2021-10-21 23:57:50|468.9|464.8|468.88|464.78|468.9|464.8|468.88|464.78|5
1634860680000|2021-10-21 23:58:00|468.87|464.77|468.6|464.5|468.9|464.8|468.6|464.5|11
1634860690000|2021-10-21 23:58:10|468.5|464.4|468.34|464.24|468.5|464.4|468.34|464.24|9
1634860700000|2021-10-21 23:58:20|468.3|464.2|468.58|464.48|468.58|464.48|468.27|464.17|19
1634860710000|2021-10-21 23:58:30|468.59|464.49|468.8|464.7|468.81|464.71|468.59|464.49|10
1634860720000|2021-10-21 23:58:40|468.77|464.67|468.72|464.62|468.77|464.67|468.61|464.51|11
1634860730000|2021-10-21 23:58:50|468.7|464.6|468.47|464.37|468.7|464.6|468.46|464.36|15
1634860740000|2021-10-21 23:59:00|468.21|464.11|468.5|464.4|468.51|464.41|468.19|464.09|16
1634860750000|2021-10-21 23:59:10|468.47|464.37|468.57|464.47|468.57|464.47|468.44|464.34|16
1634860760000|2021-10-21 23:59:20|468.65|464.55|468.81|464.71|468.91|464.81|468.65|464.55|20
1634860770000|2021-10-21 23:59:30|468.75|464.65|468.57|464.47|468.84|464.74|468.54|464.44|23
1634860780000|2021-10-21 23:59:40|468.56|464.46|468.58|464.48|468.58|464.48|468.42|464.32|15
1634860790000|2021-10-21 23:59:50|468.6|464.5|468.65|464.55|468.76|464.66|468.6|464.5|13
1634860800000|2021-10-22 00:00:00|468.64|464.54|468.6|464.5|468.64|464.54|468.6|464.5|5
1634860810000|2021-10-22 00:00:10|468.59|464.49|468.84|464.74|468.84|464.74|468.59|464.49|15
1634860820000|2021-10-22 00:00:20|468.83|464.73|468.95|464.85|468.95|464.85|468.81|464.71|20
1634860830000|2021-10-22 00:00:30|468.89|464.79|468.87|464.77|469.04|464.94|468.87|464.77|12
1634860840000|2021-10-22 00:00:40|468.85|464.75|468.69|464.59|468.85|464.75|468.63|464.53|17
1634860850000|2021-10-22 00:00:50|468.7|464.6|468.66|464.56|468.7|464.6|468.64|464.54|6
1634860860000|2021-10-22 00:01:00|468.69|464.59|468.8|464.7|468.9|464.8|468.69|464.59|18
1634860870000|2021-10-22 00:01:10|468.81|464.71|468.67|464.57|468.81|464.71|468.67|464.57|10
1634860880000|2021-10-22 00:01:20|468.6|464.5|468.8|464.7|468.8|464.7|468.6|464.5|8
1634860890000|2021-10-22 00:01:30|468.7|464.6|468.8|464.7|468.82|464.72|468.66|464.56|10
1634860900000|2021-10-22 00:01:40|468.78|464.68|469.3|465.2|469.3|465.2|468.75|464.65|17
1634860910000|2021-10-22 00:01:50|469.4|465.3|469.71|465.61|469.96|465.86|469.4|465.3|16
1634860920000|2021-10-22 00:02:00|469.76|465.66|470.19|466.09|470.26|466.16|469.74|465.64|14
1634860930000|2021-10-22 00:02:10|470.1|466|470.07|465.97|470.17|466.07|469.94|465.84|15
1634860940000|2021-10-22 00:02:20|470.18|466.08|470.55|466.45|470.55|466.45|470.11|466.01|29
1634860950000|2021-10-22 00:02:30|470.64|466.54|471.25|467.15|471.29|467.19|470.64|466.54|23
1634860960000|2021-10-22 00:02:40|471.26|467.16|471.1|467|471.32|467.22|471.1|467|24
1634860970000|2021-10-22 00:02:50|471.13|467.03|471.18|467.08|471.22|467.12|471.09|466.99|23
1634860980000|2021-10-22 00:03:00|471.19|467.09|470.47|466.37|471.19|467.09|470.45|466.35|26
1634860990000|2021-10-22 00:03:10|470.45|466.35|470.93|466.83|470.93|466.83|470.27|466.17|26
1634861000000|2021-10-22 00:03:20|470.9|466.8|471|466.9|471.26|467.16|470.9|466.8|18
1634861010000|2021-10-22 00:03:30|471.03|466.93|471.28|467.18|471.29|467.19|470.98|466.88|21
1634861020000|2021-10-22 00:03:40|471.3|467.2|471.47|467.37|471.5|467.4|471.3|467.2|9
1634861030000|2021-10-22 00:03:50|471.5|467.4|471.63|467.53|471.82|467.72|471.5|467.4|25
1634861040000|2021-10-22 00:04:00|471.62|467.52|471.82|467.72|471.82|467.72|471.62|467.52|8
1634861050000|2021-10-22 00:04:10|471.77|467.67|471.63|467.53|471.77|467.67|471.43|467.33|28
1634861060000|2021-10-22 00:04:20|471.64|467.54|471.8|467.7|471.8|467.7|471.61|467.51|12
1634861070000|2021-10-22 00:04:30|471.9|467.8|472.18|468.08|472.18|468.08|471.9|467.8|5
1634861080000|2021-10-22 00:04:40|472.21|468.11|472.22|468.12|472.23|468.13|472.15|468.05|10
1634861090000|2021-10-22 00:04:50|472.17|468.07|472.13|468.03|472.2|468.1|472.08|467.98|11
1634861100000|2021-10-22 00:05:00|472.18|468.08|472.06|467.96|472.23|468.13|472.06|467.96|16
1634861110000|2021-10-22 00:05:10|471.97|467.87|472.17|468.07|472.17|468.07|471.86|467.76|16
1634861120000|2021-10-22 00:05:20|472.24|468.14|472.3|468.2|472.3|468.2|472.24|468.14|3
1634861130000|2021-10-22 00:05:30|472.29|468.19|472.6|468.5|472.6|468.5|472.29|468.19|6
1634861140000|2021-10-22 00:05:40|472.61|468.51|472.52|468.42|472.62|468.52|472.52|468.42|22
1634861150000|2021-10-22 00:05:50|472.53|468.43|472.58|468.48|472.6|468.5|472.5|468.4|14
1634861160000|2021-10-22 00:06:00|472.55|468.45|472.34|468.24|472.6|468.5|472.34|468.24|9
1634861170000|2021-10-22 00:06:10|472.45|468.35|472.4|468.3|472.45|468.35|472.35|468.25|4
1634861180000|2021-10-22 00:06:20|472.47|468.37|472.47|468.37|472.47|468.37|472.47|468.37|1
1634861190000|2021-10-22 00:06:30|472.36|468.26|472.55|468.45|472.59|468.49|472.36|468.26|9
1634861200000|2021-10-22 00:06:40|472.51|468.41|472.38|468.28|472.51|468.41|472.36|468.26|10
1634861210000|2021-10-22 00:06:50|472.37|468.27|472.29|468.19|472.4|468.3|472.26|468.16|17
1634861220000|2021-10-22 00:07:00|472.24|468.14|472.34|468.24|472.36|468.26|472.06|467.96|26
1634861230000|2021-10-22 00:07:10|472.35|468.25|472.56|468.46|472.56|468.46|472.33|468.23|21
1634861240000|2021-10-22 00:07:20|472.58|468.48|472.55|468.45|472.58|468.48|472.55|468.45|5
1634861250000|2021-10-22 00:07:30|472.56|468.46|472.6|468.5|472.6|468.5|472.51|468.41|3
1634861260000|2021-10-22 00:07:40|472.63|468.53|472.84|468.74|472.84|468.74|472.63|468.53|7
1634861270000|2021-10-22 00:07:50|472.9|468.8|472.8|468.7|472.9|468.8|472.8|468.7|8
1634861280000|2021-10-22 00:08:00|472.84|468.74|472.63|468.53|472.84|468.74|472.63|468.53|7
1634861290000|2021-10-22 00:08:10|472.62|468.52|472.69|468.59|472.69|468.59|472.58|468.48|13
1634861300000|2021-10-22 00:08:20|472.75|468.65|472.8|468.7|472.8|468.7|472.71|468.61|4
1634861310000|2021-10-22 00:08:30|472.79|468.69|472.8|468.7|472.8|468.7|472.68|468.58|5
1634861320000|2021-10-22 00:08:40|472.85|468.75|472.9|468.8|472.9|468.8|472.84|468.74|8
1634861330000|2021-10-22 00:08:50|472.98|468.88|473.09|468.99|473.15|469.05|472.98|468.88|10
1634861340000|2021-10-22 00:09:00|473.02|468.92|472.94|468.84|473.1|469|472.89|468.79|13
1634861350000|2021-10-22 00:09:10|472.9|468.8|473.04|468.94|473.04|468.94|472.87|468.77|14
1634861360000|2021-10-22 00:09:20|473.07|468.97|473.28|469.18|473.28|469.18|473.07|468.97|5
1634861370000|2021-10-22 00:09:30|473.3|469.2|473.46|469.36|473.54|469.44|473.25|469.15|16
1634861380000|2021-10-22 00:09:40|473.54|469.44|473.62|469.52|473.64|469.54|473.46|469.36|15
1634861390000|2021-10-22 00:09:50|473.64|469.54|473.58|469.48|473.64|469.54|473.51|469.41|15
1634861400000|2021-10-22 00:10:00|473.53|469.43|473.55|469.45|473.62|469.52|473.51|469.41|16
1634861410000|2021-10-22 00:10:10|473.56|469.46|473.51|469.41|473.7|469.6|473.51|469.41|13
1634861420000|2021-10-22 00:10:20|473.49|469.39|473.22|469.12|473.55|469.45|473.22|469.12|17
1634861430000|2021-10-22 00:10:30|473.2|469.1|472.74|468.64|473.2|469.1|472.74|468.64|17
1634861440000|2021-10-22 00:10:40|472.73|468.63|472.11|468.01|472.73|468.63|472.03|467.93|23
1634861450000|2021-10-22 00:10:50|472.1|468|472.08|467.98|472.1|468|472.05|467.95|11
1634861460000|2021-10-22 00:11:00|472.12|468.02|471.71|467.61|472.12|468.02|471.61|467.51|20
1634861470000|2021-10-22 00:11:10|471.72|467.62|471.96|467.86|471.96|467.86|471.7|467.6|18
1634861480000|2021-10-22 00:11:20|471.97|467.87|471.84|467.74|472.01|467.91|471.82|467.72|13
1634861490000|2021-10-22 00:11:30|471.83|467.73|471.77|467.67|471.83|467.73|471.74|467.64|8
1634861500000|2021-10-22 00:11:40|471.74|467.64|471.5|467.4|471.74|467.64|471.5|467.4|2
1634861510000|2021-10-22 00:11:50|471.48|467.38|471.4|467.3|471.48|467.38|471.4|467.3|3
1634861530000|2021-10-22 00:12:10|471.37|467.27|471.22|467.12|471.37|467.27|471.22|467.12|6
1634861540000|2021-10-22 00:12:20|471.2|467.1|470.95|466.85|471.2|467.1|470.95|466.85|9
1634861550000|2021-10-22 00:12:30|471|466.9|470.95|466.85|471.01|466.91|470.95|466.85|4
1634861560000|2021-10-22 00:12:40|470.92|466.82|470.76|466.66|470.92|466.82|470.76|466.66|10
1634861570000|2021-10-22 00:12:50|470.67|466.57|470.88|466.78|470.88|466.78|470.55|466.45|14
1634861580000|2021-10-22 00:13:00|470.89|466.79|469.8|465.7|470.89|466.79|469.8|465.7|16
1634861590000|2021-10-22 00:13:10|469.79|465.69|469.28|465.18|469.79|465.69|469.28|465.18|21
1634861600000|2021-10-22 00:13:20|469.3|465.2|469.55|465.45|469.61|465.51|469.26|465.16|22
1634861610000|2021-10-22 00:13:30|469.56|465.46|469.44|465.34|469.56|465.46|469.21|465.11|17
1634861620000|2021-10-22 00:13:40|469.35|465.25|469.4|465.3|469.42|465.32|469.26|465.16|16
1634861630000|2021-10-22 00:13:50|469.41|465.31|469.68|465.58|469.7|465.6|469.41|465.31|18
1634861640000|2021-10-22 00:14:00|469.7|465.6|470.49|466.39|470.49|466.39|469.7|465.6|22
1634861650000|2021-10-22 00:14:10|470.5|466.4|470.96|466.86|470.96|466.86|470.5|466.4|20
1634861660000|2021-10-22 00:14:20|470.97|466.87|471.27|467.17|471.27|467.17|470.88|466.78|25
1634861670000|2021-10-22 00:14:30|471.28|467.18|471.3|467.2|471.38|467.28|471.22|467.12|21
1634861680000|2021-10-22 00:14:40|471.36|467.26|471.09|466.99|471.36|467.26|470.95|466.85|29
1634861690000|2021-10-22 00:14:50|471.06|466.96|470.97|466.87|471.06|466.96|470.78|466.68|18
1634861700000|2021-10-22 00:15:00|470.89|466.79|471.24|467.14|471.24|467.14|470.8|466.7|21
1634861710000|2021-10-22 00:15:10|471.2|467.1|471.2|467.1|471.24|467.14|470.91|466.81|22
1634861720000|2021-10-22 00:15:20|471.25|467.15|470.65|466.55|471.26|467.16|470.65|466.55|18
1634861730000|2021-10-22 00:15:30|470.66|466.56|470.39|466.29|470.76|466.66|470.39|466.29|17
1634861740000|2021-10-22 00:15:40|470.38|466.28|470.13|466.03|470.38|466.28|470.1|466|25
1634861750000|2021-10-22 00:15:50|470.12|466.02|470.06|465.96|470.13|466.03|469.98|465.88|12
1634861760000|2021-10-22 00:16:00|470.05|465.95|469.24|465.14|470.09|465.99|469.24|465.14|24
1634861770000|2021-10-22 00:16:10|469.23|465.13|469.11|465.01|469.3|465.2|469.08|464.98|18
1634861780000|2021-10-22 00:16:20|469.07|464.97|469.02|464.92|469.09|464.99|468.95|464.85|19
1634861790000|2021-10-22 00:16:30|469|464.9|468.95|464.85|469|464.9|468.74|464.64|18
1634861800000|2021-10-22 00:16:40|469.02|464.92|469.01|464.91|469.33|465.23|469.01|464.91|21
1634861810000|2021-10-22 00:16:50|468.99|464.89|468.78|464.68|468.99|464.89|468.78|464.68|19
1634861820000|2021-10-22 00:17:00|468.79|464.69|468.68|464.58|468.8|464.7|468.55|464.45|22
1634861830000|2021-10-22 00:17:10|468.7|464.6|469.05|464.95|469.05|464.95|468.67|464.57|17
1634861840000|2021-10-22 00:17:20|469.1|465|468.71|464.61|469.21|465.11|468.71|464.61|27
1634861850000|2021-10-22 00:17:30|468.72|464.62|468.63|464.53|468.72|464.62|468.56|464.46|14
1634861860000|2021-10-22 00:17:40|468.61|464.51|468.35|464.25|468.61|464.51|468.35|464.25|17
1634861870000|2021-10-22 00:17:50|468.36|464.26|468.28|464.18|468.45|464.35|468.28|464.18|14
1634861880000|2021-10-22 00:18:00|468.27|464.17|468.4|464.3|468.41|464.31|468.27|464.17|5
1634861890000|2021-10-22 00:18:10|468.42|464.32|468.26|464.16|468.56|464.46|468.15|464.05|21
1634861900000|2021-10-22 00:18:20|468.21|464.11|468.72|464.62|468.82|464.72|468.21|464.11|26
1634861910000|2021-10-22 00:18:30|468.76|464.66|468.73|464.63|468.96|464.86|468.73|464.63|15
1634861920000|2021-10-22 00:18:40|468.71|464.61|468.92|464.82|468.92|464.82|468.57|464.47|18
1634861930000|2021-10-22 00:18:50|468.9|464.8|469.1|465|469.12|465.02|468.9|464.8|12
1634861940000|2021-10-22 00:19:00|469.12|465.02|469.08|464.98|469.15|465.05|469.01|464.91|9
1634861950000|2021-10-22 00:19:10|469.05|464.95|468.81|464.71|469.05|464.95|468.81|464.71|10
1634861960000|2021-10-22 00:19:20|468.8|464.7|469.1|465|469.1|465|468.8|464.7|9
1634861970000|2021-10-22 00:19:30|469.14|465.04|468.98|464.88|469.14|465.04|468.98|464.88|9
1634861980000|2021-10-22 00:19:40|468.97|464.87|468.64|464.54|468.97|464.87|468.58|464.48|21
1634861990000|2021-10-22 00:19:50|468.63|464.53|468.79|464.69|468.84|464.74|468.6|464.5|22
1634862000000|2021-10-22 00:20:00|468.77|464.67|468.65|464.55|468.77|464.67|468.58|464.48|15
1634862010000|2021-10-22 00:20:10|468.68|464.58|469.1|465|469.1|465|468.65|464.55|19
1634862020000|2021-10-22 00:20:20|469.09|464.99|468.92|464.82|469.11|465.01|468.91|464.81|12
1634862030000|2021-10-22 00:20:30|468.93|464.83|468.9|464.8|468.93|464.83|468.74|464.64|15
1634862040000|2021-10-22 00:20:40|468.94|464.84|469.16|465.06|469.16|465.06|468.94|464.84|18
1634862050000|2021-10-22 00:20:50|469.23|465.13|469.32|465.22|469.36|465.26|469.23|465.13|18
1634862060000|2021-10-22 00:21:00|469.33|465.23|469.3|465.2|469.37|465.27|469.23|465.13|11
1634862070000|2021-10-22 00:21:10|469.31|465.21|469.55|465.45|469.55|465.45|469.31|465.21|6
1634862080000|2021-10-22 00:21:20|469.5|465.4|469.85|465.75|469.85|465.75|469.5|465.4|13
1634862090000|2021-10-22 00:21:30|469.9|465.8|470.3|466.2|470.3|466.2|469.9|465.8|18
1634862100000|2021-10-22 00:21:40|470.34|466.24|470.42|466.32|470.44|466.34|470.34|466.24|18
1634862110000|2021-10-22 00:21:50|470.43|466.33|470.62|466.52|470.63|466.53|470.43|466.33|13
1634862120000|2021-10-22 00:22:00|470.67|466.57|470.5|466.4|470.67|466.57|470.49|466.39|19
1634862130000|2021-10-22 00:22:10|470.51|466.41|470.9|466.8|470.9|466.8|470.51|466.41|10
1634862140000|2021-10-22 00:22:20|470.95|466.85|470.98|466.88|471.1|467|470.95|466.85|7
1634862150000|2021-10-22 00:22:30|471|466.9|471.23|467.13|471.23|467.13|470.98|466.88|15
1634862160000|2021-10-22 00:22:40|471.25|467.15|471.24|467.14|471.32|467.22|471.24|467.14|6
1634862170000|2021-10-22 00:22:50|471.23|467.13|470.93|466.83|471.29|467.19|470.86|466.76|14
1634862180000|2021-10-22 00:23:00|470.91|466.81|471.06|466.96|471.12|467.02|470.91|466.81|8
1634862190000|2021-10-22 00:23:10|471.03|466.93|471.07|466.97|471.1|467|471.03|466.93|10
1634862200000|2021-10-22 00:23:20|471.06|466.96|471.41|467.31|471.41|467.31|471.06|466.96|12
1634862210000|2021-10-22 00:23:30|471.4|467.3|471.48|467.38|471.48|467.38|471.4|467.3|4
1634862220000|2021-10-22 00:23:40|471.49|467.39|471.52|467.42|471.52|467.42|471.3|467.2|15
1634862230000|2021-10-22 00:23:50|471.53|467.43|471.53|467.43|471.53|467.43|471.53|467.43|1
1634862240000|2021-10-22 00:24:00|471.6|467.5|471.7|467.6|471.7|467.6|471.6|467.5|2
1634862250000|2021-10-22 00:24:10|471.71|467.61|471.63|467.53|471.77|467.67|471.61|467.51|12
1634862260000|2021-10-22 00:24:20|471.66|467.56|471.74|467.64|471.74|467.64|471.66|467.56|6
1634862270000|2021-10-22 00:24:30|471.75|467.65|471.96|467.86|471.96|467.86|471.75|467.65|6
1634862280000|2021-10-22 00:24:40|472|467.9|472|467.9|472|467.9|472|467.9|1
1634862300000|2021-10-22 00:25:00|471.9|467.8|471.65|467.55|471.9|467.8|471.62|467.52|8
1634862310000|2021-10-22 00:25:10|471.69|467.59|471.69|467.59|471.71|467.61|471.69|467.59|7
1634862320000|2021-10-22 00:25:20|471.71|467.61|471.8|467.7|471.8|467.7|471.69|467.59|9
1634862330000|2021-10-22 00:25:30|471.71|467.61|471.39|467.29|471.71|467.61|471.39|467.29|19
1634862340000|2021-10-22 00:25:40|471.38|467.28|471.53|467.43|471.53|467.43|471.33|467.23|8
1634862350000|2021-10-22 00:25:50|471.6|467.5|471.8|467.7|471.8|467.7|471.6|467.5|11
1634862360000|2021-10-22 00:26:00|471.78|467.68|471.62|467.52|471.8|467.7|471.61|467.51|8
1634862370000|2021-10-22 00:26:10|471.59|467.49|471.63|467.53|471.63|467.53|471.47|467.37|9
1634862380000|2021-10-22 00:26:20|471.72|467.62|472.1|468|472.1|468|471.66|467.56|12
1634862390000|2021-10-22 00:26:30|472.09|467.99|472.2|468.1|472.2|468.1|471.9|467.8|9
1634862400000|2021-10-22 00:26:40|472.21|468.11|472.2|468.1|472.21|468.11|472.2|468.1|6
1634862410000|2021-10-22 00:26:50|472.21|468.11|471.82|467.72|472.32|468.22|471.82|467.72|19
1634862420000|2021-10-22 00:27:00|471.84|467.74|471.75|467.65|471.91|467.81|471.73|467.63|15
1634862430000|2021-10-22 00:27:10|471.71|467.61|471.93|467.83|471.94|467.84|471.7|467.6|14
1634862440000|2021-10-22 00:27:20|471.91|467.81|471.68|467.58|471.91|467.81|471.67|467.57|18
1634862450000|2021-10-22 00:27:30|471.67|467.57|471.62|467.52|471.68|467.58|471.62|467.52|6
1634862460000|2021-10-22 00:27:40|471.63|467.53|471.64|467.54|471.77|467.67|471.62|467.52|18
1634862470000|2021-10-22 00:27:50|471.65|467.55|471.7|467.6|471.71|467.61|471.58|467.48|16
1634862480000|2021-10-22 00:28:00|471.71|467.61|471.84|467.74|471.84|467.74|471.7|467.6|8
1634862490000|2021-10-22 00:28:10|471.85|467.75|471.8|467.7|471.86|467.76|471.8|467.7|6
1634862500000|2021-10-22 00:28:20|471.81|467.71|471.91|467.81|471.91|467.81|471.81|467.71|4
1634862510000|2021-10-22 00:28:30|471.9|467.8|471.85|467.75|471.9|467.8|471.85|467.75|2
1634862520000|2021-10-22 00:28:40|471.86|467.76|471.98|467.88|472.01|467.91|471.85|467.75|7
1634862530000|2021-10-22 00:28:50|472|467.9|472.3|468.2|472.3|468.2|472|467.9|14
1634862540000|2021-10-22 00:29:00|472.31|468.21|472.45|468.35|472.5|468.4|472.31|468.21|16
1634862550000|2021-10-22 00:29:10|472.42|468.32|472.42|468.32|472.43|468.33|472.41|468.31|7
1634862560000|2021-10-22 00:29:20|472.43|468.33|472.43|468.33|472.43|468.33|472.42|468.32|3
1634862580000|2021-10-22 00:29:40|472.46|468.36|472.5|468.4|472.5|468.4|472.46|468.36|2
1634862590000|2021-10-22 00:29:50|472.53|468.43|472.8|468.7|472.81|468.71|472.53|468.43|6
1634862600000|2021-10-22 00:30:00|472.7|468.6|472.77|468.67|472.77|468.67|472.7|468.6|2
1634862610000|2021-10-22 00:30:10|472.76|468.66|472.44|468.34|472.76|468.66|472.44|468.34|8
1634862620000|2021-10-22 00:30:20|472.47|468.37|472.59|468.49|472.59|468.49|472.38|468.28|10
1634862630000|2021-10-22 00:30:30|472.58|468.48|472.68|468.58|472.68|468.58|472.57|468.47|8
1634862640000|2021-10-22 00:30:40|472.7|468.6|472.84|468.74|472.87|468.77|472.7|468.6|7
1634862650000|2021-10-22 00:30:50|472.87|468.77|472.96|468.86|472.96|468.86|472.87|468.77|2
1634862670000|2021-10-22 00:31:10|473.01|468.91|473.25|469.15|473.25|469.15|473.01|468.91|11
1634862680000|2021-10-22 00:31:20|473.39|469.29|473.41|469.31|473.42|469.32|473.24|469.14|25
1634862690000|2021-10-22 00:31:30|473.36|469.26|473.31|469.21|473.36|469.26|473.3|469.2|14
1634862700000|2021-10-22 00:31:40|473.32|469.22|473.4|469.3|473.43|469.33|473.32|469.22|14
1634862710000|2021-10-22 00:31:50|473.57|469.47|473.59|469.49|473.59|469.49|473.42|469.32|7
1634862720000|2021-10-22 00:32:00|473.58|469.48|473.38|469.28|473.59|469.49|473.26|469.16|18
1634862730000|2021-10-22 00:32:10|473.41|469.31|473.6|469.5|473.68|469.58|473.39|469.29|9
1634862740000|2021-10-22 00:32:20|473.59|469.49|473.4|469.3|473.65|469.55|473.4|469.3|7
1634862750000|2021-10-22 00:32:30|473.46|469.36|473.6|469.5|473.69|469.59|473.46|469.36|6
1634862760000|2021-10-22 00:32:40|473.64|469.54|473.42|469.32|473.64|469.54|473.32|469.22|11
1634862770000|2021-10-22 00:32:50|473.48|469.38|473.48|469.38|473.6|469.5|473.4|469.3|12
1634862780000|2021-10-22 00:33:00|473.53|469.43|473.3|469.2|473.53|469.43|473.3|469.2|9
1634862790000|2021-10-22 00:33:10|473.34|469.24|473.89|469.79|473.9|469.8|473.34|469.24|20
1634862800000|2021-10-22 00:33:20|473.9|469.8|473.79|469.69|473.9|469.8|473.79|469.69|9
1634862810000|2021-10-22 00:33:30|473.8|469.7|473.8|469.7|473.83|469.73|473.79|469.69|5
1634862820000|2021-10-22 00:33:40|473.77|469.67|473.86|469.76|473.89|469.79|473.72|469.62|12
1634862830000|2021-10-22 00:33:50|473.84|469.74|473.85|469.75|473.89|469.79|473.8|469.7|15
1634862840000|2021-10-22 00:34:00|473.86|469.76|473.8|469.7|473.9|469.8|473.79|469.69|16
1634862850000|2021-10-22 00:34:10|473.81|469.71|473.95|469.85|474|469.9|473.8|469.7|25
1634862860000|2021-10-22 00:34:20|473.9|469.8|473.85|469.75|474|469.9|473.76|469.66|27
1634862870000|2021-10-22 00:34:30|473.81|469.71|473.83|469.73|474.04|469.94|473.81|469.71|23
1634862880000|2021-10-22 00:34:40|473.82|469.72|473.8|469.7|473.85|469.75|473.71|469.61|20
1634862890000|2021-10-22 00:34:50|473.79|469.69|473.71|469.61|473.79|469.69|473.67|469.57|9
1634862900000|2021-10-22 00:35:00|473.7|469.6|473.33|469.23|473.7|469.6|473.31|469.21|19
1634862910000|2021-10-22 00:35:10|473.34|469.24|473.7|469.6|473.7|469.6|473.34|469.24|18
1634862920000|2021-10-22 00:35:20|473.68|469.58|473.64|469.54|473.68|469.58|473.63|469.53|9
1634862930000|2021-10-22 00:35:30|473.7|469.6|473.73|469.63|473.73|469.63|473.7|469.6|4
1634862940000|2021-10-22 00:35:40|473.74|469.64|473.8|469.7|473.81|469.71|473.74|469.64|5
1634862950000|2021-10-22 00:35:50|473.81|469.71|473.87|469.77|473.9|469.8|473.81|469.71|10
1634862960000|2021-10-22 00:36:00|473.86|469.76|473.62|469.52|473.86|469.76|473.6|469.5|13
1634862970000|2021-10-22 00:36:10|473.6|469.5|473.72|469.62|473.73|469.63|473.6|469.5|7
1634862980000|2021-10-22 00:36:20|473.56|469.46|473.28|469.18|473.56|469.46|473.26|469.16|15
1634862990000|2021-10-22 00:36:30|473.26|469.16|473.3|469.2|473.3|469.2|473.21|469.11|9
1634863000000|2021-10-22 00:36:40|473.31|469.21|473.26|469.16|473.31|469.21|473.25|469.15|10
1634863010000|2021-10-22 00:36:50|473.29|469.19|473.32|469.22|473.32|469.22|473.25|469.15|11
1634863020000|2021-10-22 00:37:00|473.33|469.23|473.4|469.3|473.48|469.38|473.33|469.23|21
1634863030000|2021-10-22 00:37:10|473.39|469.29|473.18|469.08|473.39|469.29|473.18|469.08|17
1634863040000|2021-10-22 00:37:20|473.17|469.07|473.01|468.91|473.17|469.07|473.01|468.91|13
1634863050000|2021-10-22 00:37:30|473.02|468.92|473|468.9|473.21|469.11|473|468.9|17
1634863060000|2021-10-22 00:37:40|472.99|468.89|472.99|468.89|473|468.9|472.97|468.87|7
1634863070000|2021-10-22 00:37:50|472.98|468.88|473|468.9|473|468.9|472.98|468.88|5
1634863080000|2021-10-22 00:38:00|472.98|468.88|472.97|468.87|472.98|468.88|472.97|468.87|4
1634863090000|2021-10-22 00:38:10|472.96|468.86|472.94|468.84|472.96|468.86|472.94|468.84|3
1634863100000|2021-10-22 00:38:20|472.93|468.83|473.07|468.97|473.19|469.09|472.93|468.83|17
1634863110000|2021-10-22 00:38:30|473.06|468.96|473.29|469.19|473.31|469.21|472.96|468.86|22
1634863120000|2021-10-22 00:38:40|473.34|469.24|473.5|469.4|473.5|469.4|473.31|469.21|8
1634863130000|2021-10-22 00:38:50|473.52|469.42|473.31|469.21|473.52|469.42|473.31|469.21|6
1634863140000|2021-10-22 00:39:00|473.3|469.2|473.18|469.08|473.32|469.22|473.18|469.08|10
1634863150000|2021-10-22 00:39:10|473.2|469.1|473.31|469.21|473.36|469.26|473.16|469.06|11
1634863160000|2021-10-22 00:39:20|473.37|469.27|473.4|469.3|473.41|469.31|473.37|469.27|5
1634863170000|2021-10-22 00:39:30|473.41|469.31|473.8|469.7|473.85|469.75|473.41|469.31|13
1634863190000|2021-10-22 00:39:50|473.9|469.8|473.9|469.8|473.9|469.8|473.89|469.79|3
1634863200000|2021-10-22 00:40:00|473.95|469.85|474|469.9|474|469.9|473.95|469.85|2
1634863210000|2021-10-22 00:40:10|473.9|469.8|473.95|469.85|473.98|469.88|473.9|469.8|4
1634863220000|2021-10-22 00:40:20|473.9|469.8|473.8|469.7|473.9|469.8|473.8|469.7|2
1634863240000|2021-10-22 00:40:40|473.79|469.69|473.79|469.69|473.79|469.69|473.79|469.69|1
1634863250000|2021-10-22 00:40:50|473.85|469.75|474.1|470|474.1|470|473.85|469.75|4
1634863270000|2021-10-22 00:41:10|474.2|470.1|474.25|470.15|474.25|470.15|474.2|470.1|2
1634863280000|2021-10-22 00:41:20|474.2|470.1|474.31|470.21|474.31|470.21|474.2|470.1|3
1634863290000|2021-10-22 00:41:30|474.34|470.24|474.42|470.32|474.42|470.32|474.34|470.24|3
1634863300000|2021-10-22 00:41:40|474.44|470.34|474.44|470.34|474.44|470.34|474.44|470.34|1
1634863310000|2021-10-22 00:41:50|474.42|470.32|474.42|470.32|474.42|470.32|474.42|470.32|1
1634863330000|2021-10-22 00:42:10|474.38|470.28|474.38|470.28|474.38|470.28|474.38|470.28|1
1634863340000|2021-10-22 00:42:20|474.44|470.34|473.93|469.83|474.49|470.39|473.9|469.8|24
1634863350000|2021-10-22 00:42:30|473.92|469.82|474.03|469.93|474.06|469.96|473.85|469.75|16
1634863360000|2021-10-22 00:42:40|474|469.9|474.29|470.19|474.29|470.19|474|469.9|12
1634863370000|2021-10-22 00:42:50|474.28|470.18|474.2|470.1|474.35|470.25|474.2|470.1|9
1634863380000|2021-10-22 00:43:00|474.21|470.11|474.22|470.12|474.22|470.12|474.18|470.08|9
1634863390000|2021-10-22 00:43:10|474.24|470.14|474.4|470.3|474.4|470.3|474.24|470.14|4
1634863400000|2021-10-22 00:43:20|474.35|470.25|474.18|470.08|474.35|470.25|474.16|470.06|8
1634863410000|2021-10-22 00:43:30|474.19|470.09|474.5|470.4|474.54|470.44|474.19|470.09|8
1634863420000|2021-10-22 00:43:40|474.51|470.41|474.7|470.6|474.7|470.6|474.5|470.4|4
1634863440000|2021-10-22 00:44:00|474.71|470.61|474.8|470.7|474.81|470.71|474.7|470.6|12
1634863450000|2021-10-22 00:44:10|474.79|470.69|474.6|470.5|474.8|470.7|474.6|470.5|6
1634863460000|2021-10-22 00:44:20|474.62|470.52|474.66|470.56|474.66|470.56|474.6|470.5|3
1634863470000|2021-10-22 00:44:30|474.65|470.55|474.89|470.79|474.89|470.79|474.61|470.51|18
1634863480000|2021-10-22 00:44:40|474.9|470.8|475|470.9|475|470.9|474.9|470.8|2
1634863490000|2021-10-22 00:44:50|474.9|470.8|474.9|470.8|474.9|470.8|474.9|470.8|1
1634863500000|2021-10-22 00:45:00|474.91|470.81|474.74|470.64|474.91|470.81|474.74|470.64|5
1634863510000|2021-10-22 00:45:10|474.77|470.67|474.33|470.23|474.77|470.67|474.33|470.23|15
1634863520000|2021-10-22 00:45:20|474.28|470.18|474.55|470.45|474.55|470.45|474.28|470.18|17
1634863530000|2021-10-22 00:45:30|474.65|470.55|474.9|470.8|475|470.9|474.62|470.52|13
1634863540000|2021-10-22 00:45:40|474.93|470.83|474.69|470.59|474.93|470.83|474.68|470.58|6
1634863550000|2021-10-22 00:45:50|474.7|470.6|474.57|470.47|474.7|470.6|474.57|470.47|4
1634863560000|2021-10-22 00:46:00|474.55|470.45|474.38|470.28|474.59|470.49|474.37|470.27|15
1634863570000|2021-10-22 00:46:10|474.46|470.36|474.41|470.31|474.52|470.42|474.41|470.31|15
1634863580000|2021-10-22 00:46:20|474.43|470.33|474.34|470.24|474.47|470.37|474.34|470.24|14
1634863590000|2021-10-22 00:46:30|474.44|470.34|474.32|470.22|474.48|470.38|474.32|470.22|5
1634863600000|2021-10-22 00:46:40|474.26|470.16|474.35|470.25|474.35|470.25|474.23|470.13|6
1634863610000|2021-10-22 00:46:50|474.37|470.27|474.1|470|474.37|470.27|474.1|470|8
1634863620000|2021-10-22 00:47:00|474.19|470.09|474.18|470.08|474.19|470.09|474.12|470.02|8
1634863630000|2021-10-22 00:47:10|474.06|469.96|474.15|470.05|474.15|470.05|474.04|469.94|11
1634863640000|2021-10-22 00:47:20|474.24|470.14|474.19|470.09|474.24|470.14|474.19|470.09|5
1634863650000|2021-10-22 00:47:30|474.18|470.08|474.1|470|474.18|470.08|474.1|470|14
1634863660000|2021-10-22 00:47:40|474.11|470.01|474|469.9|474.11|470.01|473.98|469.88|11
1634863670000|2021-10-22 00:47:50|474.02|469.92|474.02|469.92|474.14|470.04|473.8|469.7|18
1634863680000|2021-10-22 00:48:00|474|469.9|474.11|470.01|474.17|470.07|473.92|469.82|13
1634863690000|2021-10-22 00:48:10|474.1|470|474.28|470.18|474.31|470.21|474.1|470|10
1634863700000|2021-10-22 00:48:20|474.22|470.12|473.94|469.84|474.22|470.12|473.94|469.84|18
1634863710000|2021-10-22 00:48:30|473.89|469.79|473.89|469.79|473.89|469.79|473.88|469.78|3
1634863720000|2021-10-22 00:48:40|473.86|469.76|473.84|469.74|473.86|469.76|473.84|469.74|4
1634863730000|2021-10-22 00:48:50|473.83|469.73|473.82|469.72|473.88|469.78|473.82|469.72|7
1634863740000|2021-10-22 00:49:00|473.81|469.71|473.69|469.59|473.83|469.73|473.69|469.59|13
1634863750000|2021-10-22 00:49:10|473.7|469.6|473.75|469.65|473.84|469.74|473.6|469.5|19
1634863760000|2021-10-22 00:49:20|473.77|469.67|473.8|469.7|473.89|469.79|473.74|469.64|12
1634863770000|2021-10-22 00:49:30|473.82|469.72|473.67|469.57|473.82|469.72|473.67|469.57|15
1634863780000|2021-10-22 00:49:40|473.75|469.65|473.73|469.63|473.83|469.73|473.67|469.57|18
1634863790000|2021-10-22 00:49:50|473.72|469.62|473.76|469.66|473.78|469.68|473.72|469.62|9
1634863800000|2021-10-22 00:50:00|473.81|469.71|473.77|469.67|473.81|469.71|473.72|469.62|12
1634863810000|2021-10-22 00:50:10|473.71|469.61|473.64|469.54|473.77|469.67|473.64|469.54|18
1634863820000|2021-10-22 00:50:20|473.66|469.56|473.62|469.52|473.71|469.61|473.59|469.49|17
1634863830000|2021-10-22 00:50:30|473.7|469.6|473.72|469.62|473.72|469.62|473.67|469.57|9
1634863840000|2021-10-22 00:50:40|473.73|469.63|473.69|469.59|473.73|469.63|473.65|469.55|10
1634863850000|2021-10-22 00:50:50|473.7|469.6|473.63|469.53|473.7|469.6|473.62|469.52|4
1634863860000|2021-10-22 00:51:00|473.65|469.55|473.64|469.54|473.66|469.56|473.57|469.47|13
1634863870000|2021-10-22 00:51:10|473.67|469.57|473.67|469.57|473.67|469.57|473.67|469.57|1
1634863880000|2021-10-22 00:51:20|473.62|469.52|473.51|469.41|473.68|469.58|473.49|469.39|10
1634863890000|2021-10-22 00:51:30|473.52|469.42|473.51|469.41|473.52|469.42|473.51|469.41|2
1634863910000|2021-10-22 00:51:50|473.5|469.4|473.5|469.4|473.5|469.4|473.5|469.4|1
1634863930000|2021-10-22 00:52:10|473.49|469.39|473.34|469.24|473.49|469.39|473.33|469.23|5
1634863940000|2021-10-22 00:52:20|473.31|469.21|473.24|469.14|473.34|469.24|473.24|469.14|9
1634863950000|2021-10-22 00:52:30|473.23|469.13|473.05|468.95|473.29|469.19|473.05|468.95|9
1634863960000|2021-10-22 00:52:40|473|468.9|473.02|468.92|473.1|469|473|468.9|5
1634863970000|2021-10-22 00:52:50|473.01|468.91|473|468.9|473.04|468.94|472.95|468.85|4
1634863980000|2021-10-22 00:53:00|473.04|468.94|472.99|468.89|473.13|469.03|472.99|468.89|7
1634863990000|2021-10-22 00:53:10|473.09|468.99|473.03|468.93|473.11|469.01|473.01|468.91|14
1634864000000|2021-10-22 00:53:20|473.05|468.95|473.03|468.93|473.1|469|473.02|468.92|15
1634864010000|2021-10-22 00:53:30|473.1|469|473.06|468.96|473.13|469.03|473.06|468.96|12
1634864020000|2021-10-22 00:53:40|473.09|468.99|473.11|469.01|473.11|469.01|473.05|468.95|14
1634864030000|2021-10-22 00:53:50|473.17|469.07|473.22|469.12|473.22|469.12|473.16|469.06|4
1634864040000|2021-10-22 00:54:00|473.21|469.11|473.13|469.03|473.21|469.11|473.11|469.01|6
1634864050000|2021-10-22 00:54:10|473.14|469.04|473.1|469|473.14|469.04|473.1|469|7
1634864060000|2021-10-22 00:54:20|473.05|468.95|473.17|469.07|473.17|469.07|473.02|468.92|7
1634864070000|2021-10-22 00:54:30|473.18|469.08|473.39|469.29|473.39|469.29|473.18|469.08|14
1634864080000|2021-10-22 00:54:40|473.38|469.28|473.72|469.62|473.76|469.66|473.38|469.28|15
1634864090000|2021-10-22 00:54:50|473.73|469.63|473.74|469.64|473.8|469.7|473.72|469.62|10
1634864100000|2021-10-22 00:55:00|473.75|469.65|473.89|469.79|473.9|469.8|473.7|469.6|15
1634864110000|2021-10-22 00:55:10|473.87|469.77|473.95|469.85|473.97|469.87|473.85|469.75|11
1634864120000|2021-10-22 00:55:20|473.84|469.74|474.3|470.2|474.3|470.2|473.84|469.74|16
1634864130000|2021-10-22 00:55:30|474.2|470.1|474.29|470.19|474.31|470.21|474.2|470.1|5
1634864140000|2021-10-22 00:55:40|474.21|470.11|474.17|470.07|474.21|470.11|474.1|470|3
1634864150000|2021-10-22 00:55:50|474.1|470|474.03|469.93|474.14|470.04|474.03|469.93|7
1634864160000|2021-10-22 00:56:00|474.02|469.92|473.96|469.86|474.05|469.95|473.96|469.86|10
1634864170000|2021-10-22 00:56:10|473.86|469.76|473.73|469.63|473.95|469.85|473.73|469.63|10
1634864180000|2021-10-22 00:56:20|473.72|469.62|473.85|469.75|473.85|469.75|473.66|469.56|11
1634864190000|2021-10-22 00:56:30|473.89|469.79|473.91|469.81|473.92|469.82|473.89|469.79|5
1634864200000|2021-10-22 00:56:40|473.87|469.77|473.86|469.76|473.88|469.78|473.84|469.74|7
1634864210000|2021-10-22 00:56:50|473.85|469.75|473.91|469.81|473.91|469.81|473.85|469.75|5
1634864220000|2021-10-22 00:57:00|473.92|469.82|474|469.9|474|469.9|473.92|469.82|4
1634864230000|2021-10-22 00:57:10|474.1|470|474.04|469.94|474.1|470|474|469.9|3
1634864240000|2021-10-22 00:57:20|474|469.9|474.1|470|474.1|470|474|469.9|3
1634864250000|2021-10-22 00:57:30|474.14|470.04|474.14|470.04|474.14|470.04|474.1|470|5
1634864260000|2021-10-22 00:57:40|474.15|470.05|474.43|470.33|474.43|470.33|474.15|470.05|9
1634864270000|2021-10-22 00:57:50|474.3|470.2|474.25|470.15|474.3|470.2|474.25|470.15|2
1634864280000|2021-10-22 00:58:00|474.3|470.2|474.15|470.05|474.3|470.2|474.15|470.05|3
1634864290000|2021-10-22 00:58:10|474.23|470.13|474.07|469.97|474.23|470.13|474.07|469.97|4
1634864300000|2021-10-22 00:58:20|474.08|469.98|474.12|470.02|474.15|470.05|474.08|469.98|8
1634864310000|2021-10-22 00:58:30|474.14|470.04|474.11|470.01|474.14|470.04|474.11|470.01|3
1634864320000|2021-10-22 00:58:40|474.12|470.02|474.24|470.14|474.24|470.14|474.12|470.02|4
1634864330000|2021-10-22 00:58:50|474.22|470.12|474.31|470.21|474.31|470.21|474.22|470.12|9
1634864350000|2021-10-22 00:59:10|474.3|470.2|474.51|470.41|474.51|470.41|474.29|470.19|15
1634864360000|2021-10-22 00:59:20|474.47|470.37|474.65|470.55|474.65|470.55|474.47|470.37|14
1634864370000|2021-10-22 00:59:30|474.64|470.54|474.71|470.61|474.72|470.62|474.63|470.53|13
1634864380000|2021-10-22 00:59:40|474.66|470.56|474.8|470.7|474.8|470.7|474.66|470.56|4
1634864390000|2021-10-22 00:59:50|474.9|470.8|474.98|470.88|474.98|470.88|474.9|470.8|2
1634864400000|2021-10-22 01:00:00|475|470.9|474.95|470.85|475|470.9|474.95|470.85|2
1634864410000|2021-10-22 01:00:10|474.9|470.8|474.5|470.4|474.9|470.8|474.5|470.4|10
1634864420000|2021-10-22 01:00:20|474.46|470.36|474.38|470.28|474.46|470.36|474.35|470.25|12
1634864430000|2021-10-22 01:00:30|474.39|470.29|474.44|470.34|474.55|470.45|474.39|470.29|18
1634864440000|2021-10-22 01:00:40|474.45|470.35|474.59|470.49|474.63|470.53|474.45|470.35|12
1634864450000|2021-10-22 01:00:50|474.65|470.55|474.61|470.51|474.65|470.55|474.61|470.51|2
1634864460000|2021-10-22 01:01:00|474.62|470.52|474.57|470.47|474.66|470.56|474.56|470.46|15
1634864470000|2021-10-22 01:01:10|474.58|470.48|474.37|470.27|474.59|470.49|474.37|470.27|8
1634864480000|2021-10-22 01:01:20|474.3|470.2|474.18|470.08|474.37|470.27|474.17|470.07|19
1634864490000|2021-10-22 01:01:30|474.19|470.09|474.2|470.1|474.23|470.13|474.18|470.08|19
1634864500000|2021-10-22 01:01:40|474.21|470.11|474.22|470.12|474.22|470.12|474.19|470.09|10
1634864510000|2021-10-22 01:01:50|474.21|470.11|474.11|470.01|474.21|470.11|474|469.9|12
1634864520000|2021-10-22 01:02:00|474.1|470|473.52|469.42|474.1|470|473.52|469.42|22
1634864530000|2021-10-22 01:02:10|473.53|469.43|473.46|469.36|473.53|469.43|473.45|469.35|8
1634864540000|2021-10-22 01:02:20|473.48|469.38|473.51|469.41|473.56|469.46|473.46|469.36|9
1634864550000|2021-10-22 01:02:30|473.53|469.43|473.89|469.79|473.89|469.79|473.53|469.43|17
1634864560000|2021-10-22 01:02:40|473.9|469.8|474.33|470.23|474.33|470.23|473.9|469.8|17
1634864570000|2021-10-22 01:02:50|474.34|470.24|474.44|470.34|474.49|470.39|474.31|470.21|7
1634864580000|2021-10-22 01:03:00|474.49|470.39|474.8|470.7|474.8|470.7|474.49|470.39|14
1634864590000|2021-10-22 01:03:10|474.81|470.71|474.84|470.74|474.89|470.79|474.78|470.68|8
1634864600000|2021-10-22 01:03:20|474.82|470.72|474.8|470.7|474.85|470.75|474.77|470.67|10
1634864610000|2021-10-22 01:03:30|474.73|470.63|474.74|470.64|474.74|470.64|474.65|470.55|8
1634864620000|2021-10-22 01:03:40|474.77|470.67|474.82|470.72|474.89|470.79|474.77|470.67|12
1634864630000|2021-10-22 01:03:50|474.79|470.69|474.89|470.79|474.89|470.79|474.79|470.69|13
1634864640000|2021-10-22 01:04:00|474.84|470.74|474.83|470.73|474.84|470.74|474.76|470.66|14
1634864650000|2021-10-22 01:04:10|474.84|470.74|475|470.9|475|470.9|474.84|470.74|6
1634864660000|2021-10-22 01:04:20|475.05|470.95|475.1|471|475.11|471.01|475.05|470.95|5
1634864670000|2021-10-22 01:04:30|475.06|470.96|475.02|470.92|475.06|470.96|475.02|470.92|2
1634864680000|2021-10-22 01:04:40|475.01|470.91|475.14|471.04|475.14|471.04|475|470.9|4
1634864690000|2021-10-22 01:04:50|475.13|471.03|475.19|471.09|475.19|471.09|475.1|471|6
1634864700000|2021-10-22 01:05:00|475.1|471|475.05|470.95|475.1|471|474.95|470.85|5
1634864710000|2021-10-22 01:05:10|475.1|471|475.2|471.1|475.2|471.1|475.1|471|3
1634864720000|2021-10-22 01:05:20|475.27|471.17|475.27|471.17|475.36|471.26|475.27|471.17|14
1634864730000|2021-10-22 01:05:30|475.26|471.16|475.21|471.11|475.26|471.16|475.21|471.11|3
1634864740000|2021-10-22 01:05:40|475.22|471.12|475.25|471.15|475.31|471.21|475.21|471.11|12
1634864750000|2021-10-22 01:05:50|475.23|471.13|475.5|471.4|475.5|471.4|475.23|471.13|16
1634864760000|2021-10-22 01:06:00|475.55|471.45|475.54|471.44|475.6|471.5|475.54|471.44|19
1634864770000|2021-10-22 01:06:10|475.53|471.43|475.56|471.46|475.59|471.49|475.51|471.41|10
1634864780000|2021-10-22 01:06:20|475.57|471.47|475.7|471.6|475.71|471.61|475.57|471.47|13
1634864790000|2021-10-22 01:06:30|475.74|471.64|475.55|471.45|475.74|471.64|475.55|471.45|12
1634864800000|2021-10-22 01:06:40|475.54|471.44|475.59|471.49|475.59|471.49|475.5|471.4|12
1634864810000|2021-10-22 01:06:50|475.55|471.45|475.56|471.46|475.59|471.49|475.51|471.41|15
1634864820000|2021-10-22 01:07:00|475.52|471.42|475.45|471.35|475.54|471.44|475.41|471.31|16
1634864830000|2021-10-22 01:07:10|475.43|471.33|475.48|471.38|475.48|471.38|475.43|471.33|7
1634864840000|2021-10-22 01:07:20|475.53|471.43|475.49|471.39|475.53|471.43|475.45|471.35|12
1634864850000|2021-10-22 01:07:30|475.48|471.38|475.7|471.6|475.73|471.63|475.48|471.38|13
1634864860000|2021-10-22 01:07:40|475.8|471.7|475.81|471.71|475.82|471.72|475.8|471.7|6
1634864870000|2021-10-22 01:07:50|475.82|471.72|475.7|471.6|475.85|471.75|475.7|471.6|9
1634864880000|2021-10-22 01:08:00|475.71|471.61|475.67|471.57|475.77|471.67|475.66|471.56|18
1634864890000|2021-10-22 01:08:10|475.63|471.53|475.74|471.64|475.75|471.65|475.47|471.37|20
1634864900000|2021-10-22 01:08:20|475.7|471.6|475.75|471.65|475.8|471.7|475.7|471.6|5
1634864910000|2021-10-22 01:08:30|475.8|471.7|475.69|471.59|475.8|471.7|475.69|471.59|3
1634864920000|2021-10-22 01:08:40|475.7|471.6|475.7|471.6|475.73|471.63|475.7|471.6|3
1634864930000|2021-10-22 01:08:50|475.69|471.59|475.73|471.63|475.74|471.64|475.6|471.5|11
1634864940000|2021-10-22 01:09:00|475.71|471.61|475.65|471.55|475.71|471.61|475.61|471.51|14
1634864950000|2021-10-22 01:09:10|475.69|471.59|475.75|471.65|475.8|471.7|475.67|471.57|8
1634864980000|2021-10-22 01:09:40|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634864990000|2021-10-22 01:09:50|476.03|471.93|476.1|472|476.1|472|476.03|471.93|4
1634865000000|2021-10-22 01:10:00|476.2|472.1|476.16|472.06|476.21|472.11|476.16|472.06|3
1634865010000|2021-10-22 01:10:10|476.25|472.15|476.4|472.3|476.44|472.34|476.24|472.14|15
1634865020000|2021-10-22 01:10:20|476.33|472.23|476.24|472.14|476.4|472.3|476.24|472.14|14
1634865030000|2021-10-22 01:10:30|476.26|472.16|476.37|472.27|476.4|472.3|476.23|472.13|16
1634865040000|2021-10-22 01:10:40|476.5|472.4|476.5|472.4|476.54|472.44|476.45|472.35|4
1634865050000|2021-10-22 01:10:50|476.44|472.34|476.5|472.4|476.5|472.4|476.3|472.2|10
1634865060000|2021-10-22 01:11:00|476.55|472.45|476.55|472.45|476.55|472.45|476.55|472.45|1
1634865070000|2021-10-22 01:11:10|476.58|472.48|476.68|472.58|476.68|472.58|476.58|472.48|3
1634865080000|2021-10-22 01:11:20|476.69|472.59|476.58|472.48|476.69|472.59|476.58|472.48|3
1634865090000|2021-10-22 01:11:30|476.53|472.43|476.26|472.16|476.57|472.47|476.26|472.16|7
1634865100000|2021-10-22 01:11:40|476.18|472.08|476.42|472.32|476.42|472.32|476.18|472.08|15
1634865110000|2021-10-22 01:11:50|476.43|472.33|476.41|472.31|476.43|472.33|476.41|472.31|2
1634865120000|2021-10-22 01:12:00|476.42|472.32|476.38|472.28|476.42|472.32|476.36|472.26|15
1634865130000|2021-10-22 01:12:10|476.37|472.27|476.43|472.33|476.48|472.38|476.37|472.27|11
1634865140000|2021-10-22 01:12:20|476.42|472.32|476.42|472.32|476.45|472.35|476.42|472.32|5
1634865150000|2021-10-22 01:12:30|476.43|472.33|476.43|472.33|476.44|472.34|476.42|472.32|7
1634865160000|2021-10-22 01:12:40|476.48|472.38|476.46|472.36|476.48|472.38|476.44|472.34|9
1634865170000|2021-10-22 01:12:50|476.45|472.35|476.5|472.4|476.51|472.41|476.45|472.35|12
1634865180000|2021-10-22 01:13:00|476.51|472.41|476.51|472.41|476.51|472.41|476.5|472.4|5
1634865190000|2021-10-22 01:13:10|476.52|472.42|476.59|472.49|476.59|472.49|476.52|472.42|3
1634865200000|2021-10-22 01:13:20|476.6|472.5|476.67|472.57|476.67|472.57|476.6|472.5|6
1634865210000|2021-10-22 01:13:30|476.68|472.58|476.67|472.57|476.68|472.58|476.66|472.56|3
1634865220000|2021-10-22 01:13:40|476.68|472.58|476.82|472.72|476.83|472.73|476.68|472.58|11
1634865230000|2021-10-22 01:13:50|476.81|472.71|476.81|472.71|476.81|472.71|476.81|472.71|1
1634865240000|2021-10-22 01:14:00|476.83|472.73|476.86|472.76|476.86|472.76|476.75|472.65|14
1634865250000|2021-10-22 01:14:10|476.87|472.77|476.92|472.82|476.92|472.82|476.78|472.68|6
1634865270000|2021-10-22 01:14:30|476.93|472.83|477.01|472.91|477.02|472.92|476.93|472.83|4
1634865280000|2021-10-22 01:14:40|477.02|472.92|476.99|472.89|477.02|472.92|476.91|472.81|9
1634865290000|2021-10-22 01:14:50|476.98|472.88|477.3|473.2|477.3|473.2|476.88|472.78|11
1634865300000|2021-10-22 01:15:00|477.2|473.1|477.4|473.3|477.4|473.3|477.2|473.1|2
1634865310000|2021-10-22 01:15:10|477.42|473.32|477.49|473.39|477.49|473.39|477.3|473.2|6
1634865320000|2021-10-22 01:15:20|477.5|473.4|477.43|473.33|477.5|473.4|477.3|473.2|17
1634865330000|2021-10-22 01:15:30|477.47|473.37|477.3|473.2|477.47|473.37|477.3|473.2|3
1634865340000|2021-10-22 01:15:40|477.36|473.26|477.22|473.12|477.44|473.34|477.15|473.05|25
1634865350000|2021-10-22 01:15:50|477.11|473.01|477.2|473.1|477.2|473.1|477.11|473.01|9
1634865360000|2021-10-22 01:16:00|477.21|473.11|477.22|473.12|477.23|473.13|477.21|473.11|5
1634865370000|2021-10-22 01:16:10|477.25|473.15|477.3|473.2|477.3|473.2|477.25|473.15|3
1634865380000|2021-10-22 01:16:20|477.22|473.12|477.21|473.11|477.25|473.15|477.2|473.1|6
1634865390000|2021-10-22 01:16:30|477.22|473.12|477.17|473.07|477.22|473.12|477.15|473.05|6
1634865400000|2021-10-22 01:16:40|477.18|473.08|477.16|473.06|477.24|473.14|477.15|473.05|9
1634865410000|2021-10-22 01:16:50|477.19|473.09|477.3|473.2|477.3|473.2|477.19|473.09|5
1634865420000|2021-10-22 01:17:00|477.31|473.21|477.25|473.15|477.31|473.21|477.25|473.15|3
1634865430000|2021-10-22 01:17:10|477.3|473.2|477.3|473.2|477.3|473.2|477.3|473.2|1
1634865440000|2021-10-22 01:17:20|477.32|473.22|477.3|473.2|477.32|473.22|477.3|473.2|3
1634865450000|2021-10-22 01:17:30|477.33|473.23|477.3|473.2|477.33|473.23|477.3|473.2|2
1634865460000|2021-10-22 01:17:40|477.28|473.18|477.3|473.2|477.3|473.2|477.17|473.07|9
1634865470000|2021-10-22 01:17:50|477.25|473.15|477.25|473.15|477.25|473.15|477.25|473.15|1
1634865480000|2021-10-22 01:18:00|477.3|473.2|477.16|473.06|477.36|473.26|477.16|473.06|11
1634865490000|2021-10-22 01:18:10|477.17|473.07|477.06|472.96|477.17|473.07|477.06|472.96|8
1634865500000|2021-10-22 01:18:20|476.98|472.88|476.96|472.86|477.04|472.94|476.95|472.85|5
1634865510000|2021-10-22 01:18:30|477|472.9|476.87|472.77|477|472.9|476.86|472.76|10
1634865520000|2021-10-22 01:18:40|476.88|472.78|476.85|472.75|476.95|472.85|476.85|472.75|14
1634865530000|2021-10-22 01:18:50|476.86|472.76|476.94|472.84|476.95|472.85|476.86|472.76|7
1634865540000|2021-10-22 01:19:00|476.9|472.8|476.9|472.8|476.9|472.8|476.9|472.8|1
1634865550000|2021-10-22 01:19:10|476.94|472.84|476.91|472.81|476.95|472.85|476.91|472.81|3
1634865560000|2021-10-22 01:19:20|476.95|472.85|476.9|472.8|476.95|472.85|476.9|472.8|2
1634865570000|2021-10-22 01:19:30|476.92|472.82|476.99|472.89|477.01|472.91|476.92|472.82|8
1634865580000|2021-10-22 01:19:40|477.06|472.96|477.03|472.93|477.06|472.96|477.03|472.93|6
1634865590000|2021-10-22 01:19:50|477.05|472.95|477.03|472.93|477.05|472.95|477.03|472.93|3
1634865600000|2021-10-22 01:20:00|477.02|472.92|476.97|472.87|477.02|472.92|476.93|472.83|7
1634865620000|2021-10-22 01:20:20|477.02|472.92|477.13|473.03|477.15|473.05|477.02|472.92|7
1634865630000|2021-10-22 01:20:30|477.14|473.04|477.15|473.05|477.15|473.05|477.14|473.04|2
1634865640000|2021-10-22 01:20:40|477.13|473.03|476.97|472.87|477.13|473.03|476.96|472.86|4
1634865650000|2021-10-22 01:20:50|476.94|472.84|476.93|472.83|476.94|472.84|476.93|472.83|2
1634865660000|2021-10-22 01:21:00|476.92|472.82|476.83|472.73|476.94|472.84|476.82|472.72|14
1634865670000|2021-10-22 01:21:10|476.82|472.72|476.77|472.67|476.87|472.77|476.77|472.67|13
1634865680000|2021-10-22 01:21:20|476.76|472.66|476.75|472.65|476.79|472.69|476.72|472.62|12
1634865690000|2021-10-22 01:21:30|476.8|472.7|476.71|472.61|476.81|472.71|476.71|472.61|11
1634865700000|2021-10-22 01:21:40|476.64|472.54|476.48|472.38|476.64|472.54|476.48|472.38|6
1634865710000|2021-10-22 01:21:50|476.44|472.34|476.48|472.38|476.48|472.38|476.44|472.34|5
1634865720000|2021-10-22 01:22:00|476.49|472.39|476.42|472.32|476.49|472.39|476.42|472.32|5
1634865730000|2021-10-22 01:22:10|476.34|472.24|476.45|472.35|476.45|472.35|476.34|472.24|3
1634865740000|2021-10-22 01:22:20|476.47|472.37|476.46|472.36|476.51|472.41|476.44|472.34|6
1634865750000|2021-10-22 01:22:30|476.47|472.37|476.48|472.38|476.49|472.39|476.46|472.36|6
1634865760000|2021-10-22 01:22:40|476.55|472.45|476.66|472.56|476.66|472.56|476.55|472.45|4
1634865770000|2021-10-22 01:22:50|476.67|472.57|476.61|472.51|476.67|472.57|476.61|472.51|3
1634865780000|2021-10-22 01:23:00|476.4|472.3|476.47|472.37|476.48|472.38|476.39|472.29|11
1634865790000|2021-10-22 01:23:10|476.51|472.41|476.62|472.52|476.64|472.54|476.5|472.4|11
1634865800000|2021-10-22 01:23:20|476.6|472.5|476.52|472.42|476.6|472.5|476.52|472.42|8
1634865810000|2021-10-22 01:23:30|476.51|472.41|476.51|472.41|476.52|472.42|476.51|472.41|5
1634865820000|2021-10-22 01:23:40|476.55|472.45|476.56|472.46|476.57|472.47|476.54|472.44|8
1634865830000|2021-10-22 01:23:50|476.63|472.53|476.63|472.53|476.64|472.54|476.62|472.52|9
1634865840000|2021-10-22 01:24:00|476.62|472.52|476.62|472.52|476.63|472.53|476.61|472.51|6
1634865850000|2021-10-22 01:24:10|476.63|472.53|476.68|472.58|476.7|472.6|476.62|472.52|8
1634865860000|2021-10-22 01:24:20|476.65|472.55|476.71|472.61|476.71|472.61|476.65|472.55|4
1634865870000|2021-10-22 01:24:30|476.76|472.66|476.76|472.66|476.77|472.67|476.75|472.65|4
1634865880000|2021-10-22 01:24:40|476.74|472.64|476.77|472.67|476.77|472.67|476.74|472.64|5
1634865890000|2021-10-22 01:24:50|476.72|472.62|476.62|472.52|476.72|472.62|476.62|472.52|6
1634865900000|2021-10-22 01:25:00|476.61|472.51|476.6|472.5|476.63|472.53|476.6|472.5|4
1634865910000|2021-10-22 01:25:10|476.56|472.46|476.62|472.52|476.64|472.54|476.53|472.43|12
1634865930000|2021-10-22 01:25:30|476.63|472.53|476.57|472.47|476.63|472.53|476.56|472.46|11
1634865940000|2021-10-22 01:25:40|476.55|472.45|476.55|472.45|476.55|472.45|476.53|472.43|3
1634865950000|2021-10-22 01:25:50|476.56|472.46|476.56|472.46|476.58|472.48|476.54|472.44|8
1634865960000|2021-10-22 01:26:00|476.53|472.43|476.68|472.58|476.68|472.58|476.53|472.43|15
1634865970000|2021-10-22 01:26:10|476.67|472.57|476.55|472.45|476.67|472.57|476.55|472.45|11
1634865980000|2021-10-22 01:26:20|476.56|472.46|476.57|472.47|476.59|472.49|476.55|472.45|7
1634865990000|2021-10-22 01:26:30|476.56|472.46|476.53|472.43|476.58|472.48|476.53|472.43|12
1634866000000|2021-10-22 01:26:40|476.52|472.42|476.7|472.6|476.72|472.62|476.48|472.38|21
1634866010000|2021-10-22 01:26:50|476.74|472.64|476.78|472.68|476.85|472.75|476.72|472.62|18
1634866020000|2021-10-22 01:27:00|476.81|472.71|476.84|472.74|476.88|472.78|476.79|472.69|11
1634866030000|2021-10-22 01:27:10|476.88|472.78|476.87|472.77|477.01|472.91|476.82|472.72|18
1634866040000|2021-10-22 01:27:20|476.84|472.74|476.84|472.74|476.85|472.75|476.84|472.74|3
1634866050000|2021-10-22 01:27:30|476.83|472.73|476.85|472.75|476.85|472.75|476.82|472.72|8
1634866060000|2021-10-22 01:27:40|476.81|472.71|477|472.9|477|472.9|476.81|472.71|15
1634866070000|2021-10-22 01:27:50|477.01|472.91|476.85|472.75|477.01|472.91|476.85|472.75|7
1634866080000|2021-10-22 01:28:00|476.87|472.77|476.73|472.63|476.9|472.8|476.72|472.62|13
1634866090000|2021-10-22 01:28:10|476.72|472.62|476.73|472.63|476.75|472.65|476.67|472.57|19
1634866100000|2021-10-22 01:28:20|476.72|472.62|476.67|472.57|476.72|472.62|476.65|472.55|10
1634866110000|2021-10-22 01:28:30|476.65|472.55|476.62|472.52|476.65|472.55|476.62|472.52|4
1634866120000|2021-10-22 01:28:40|476.61|472.51|476.63|472.53|476.63|472.53|476.61|472.51|5
1634866130000|2021-10-22 01:28:50|476.62|472.52|476.82|472.72|476.82|472.72|476.62|472.52|16
1634866140000|2021-10-22 01:29:00|476.83|472.73|476.81|472.71|476.84|472.74|476.77|472.67|11
1634866150000|2021-10-22 01:29:10|476.78|472.68|476.8|472.7|476.83|472.73|476.76|472.66|6
1634866160000|2021-10-22 01:29:20|476.78|472.68|476.62|472.52|476.79|472.69|476.62|472.52|12
1634866170000|2021-10-22 01:29:30|476.61|472.51|476.57|472.47|476.62|472.52|476.57|472.47|4
1634866180000|2021-10-22 01:29:40|476.58|472.48|476.79|472.69|476.79|472.69|476.57|472.47|14
1634866190000|2021-10-22 01:29:50|476.82|472.72|476.79|472.69|476.82|472.72|476.79|472.69|3
1634866200000|2021-10-22 01:30:00|476.8|472.7|476.77|472.67|476.84|472.74|476.77|472.67|9
1634866210000|2021-10-22 01:30:10|476.78|472.68|476.82|472.72|476.84|472.74|476.74|472.64|10
1634866220000|2021-10-22 01:30:20|476.83|472.73|476.83|472.73|476.84|472.74|476.83|472.73|3
1634866230000|2021-10-22 01:30:30|476.78|472.68|476.72|472.62|476.79|472.69|476.72|472.62|9
1634866240000|2021-10-22 01:30:40|476.71|472.61|476.69|472.59|476.71|472.61|476.69|472.59|2
1634866250000|2021-10-22 01:30:50|476.6|472.5|476.27|472.17|476.6|472.5|476.27|472.17|14
1634866260000|2021-10-22 01:31:00|476.29|472.19|476.39|472.29|476.39|472.29|476.25|472.15|17
1634866270000|2021-10-22 01:31:10|476.46|472.36|476.72|472.62|476.72|472.62|476.46|472.36|10
1634866280000|2021-10-22 01:31:20|476.76|472.66|477.18|473.08|477.2|473.1|476.76|472.66|23
1634866290000|2021-10-22 01:31:30|477.17|473.07|477.19|473.09|477.22|473.12|477.16|473.06|15
1634866300000|2021-10-22 01:31:40|477.13|473.03|476.94|472.84|477.16|473.06|476.94|472.84|19
1634866310000|2021-10-22 01:31:50|476.95|472.85|476.93|472.83|476.96|472.86|476.9|472.8|13
1634866320000|2021-10-22 01:32:00|476.92|472.82|476.94|472.84|476.95|472.85|476.77|472.67|17
1634866330000|2021-10-22 01:32:10|476.93|472.83|476.86|472.76|476.93|472.83|476.8|472.7|9
1634866340000|2021-10-22 01:32:20|476.85|472.75|476.8|472.7|476.85|472.75|476.76|472.66|9
1634866350000|2021-10-22 01:32:30|476.79|472.69|476.74|472.64|476.81|472.71|476.71|472.61|17
1634866360000|2021-10-22 01:32:40|476.73|472.63|476.69|472.59|476.75|472.65|476.67|472.57|15
1634866370000|2021-10-22 01:32:50|476.68|472.58|476.68|472.58|476.7|472.6|476.68|472.58|8
1634866380000|2021-10-22 01:33:00|476.7|472.6|476.83|472.73|476.83|472.73|476.7|472.6|20
1634866390000|2021-10-22 01:33:10|476.8|472.7|476.81|472.71|476.81|472.71|476.8|472.7|2
1634866400000|2021-10-22 01:33:20|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1634866410000|2021-10-22 01:33:30|476.79|472.69|476.79|472.69|476.79|472.69|476.79|472.69|1
1634866420000|2021-10-22 01:33:40|476.75|472.65|476.8|472.7|476.8|472.7|476.74|472.64|9
1634866430000|2021-10-22 01:33:50|476.75|472.65|476.51|472.41|476.75|472.65|476.51|472.41|12
1634866440000|2021-10-22 01:34:00|476.52|472.42|476.52|472.42|476.52|472.42|476.52|472.42|1
1634866450000|2021-10-22 01:34:10|476.51|472.41|476.45|472.35|476.52|472.42|476.45|472.35|4
1634866460000|2021-10-22 01:34:20|476.47|472.37|476.45|472.35|476.47|472.37|476.45|472.35|4
1634866470000|2021-10-22 01:34:30|476.46|472.36|476.41|472.31|476.48|472.38|476.4|472.3|5
1634866480000|2021-10-22 01:34:40|476.45|472.35|476.7|472.6|476.74|472.64|476.45|472.35|9
1634866490000|2021-10-22 01:34:50|476.69|472.59|476.71|472.61|476.73|472.63|476.6|472.5|10
1634866500000|2021-10-22 01:35:00|476.78|472.68|476.85|472.75|476.87|472.77|476.77|472.67|9
1634866510000|2021-10-22 01:35:10|476.86|472.76|476.77|472.67|476.88|472.78|476.74|472.64|16
1634866520000|2021-10-22 01:35:20|476.75|472.65|476.86|472.76|476.86|472.76|476.73|472.63|12
1634866530000|2021-10-22 01:35:30|476.87|472.77|476.85|472.75|476.87|472.77|476.85|472.75|2
1634866540000|2021-10-22 01:35:40|476.87|472.77|476.81|472.71|476.87|472.77|476.75|472.65|6
1634866550000|2021-10-22 01:35:50|476.83|472.73|476.87|472.77|476.87|472.77|476.83|472.73|2
1634866560000|2021-10-22 01:36:00|476.88|472.78|476.9|472.8|476.91|472.81|476.88|472.78|4
1634866580000|2021-10-22 01:36:20|476.91|472.81|476.88|472.78|476.91|472.81|476.88|472.78|2
1634866590000|2021-10-22 01:36:30|476.74|472.64|476.74|472.64|476.74|472.64|476.74|472.64|1
1634866600000|2021-10-22 01:36:40|476.8|472.7|476.78|472.68|476.8|472.7|476.78|472.68|2
1634866610000|2021-10-22 01:36:50|476.52|472.42|476.53|472.43|476.56|472.46|476.51|472.41|6
1634866620000|2021-10-22 01:37:00|476.59|472.49|476.64|472.54|476.64|472.54|476.59|472.49|6
1634866630000|2021-10-22 01:37:10|476.65|472.55|476.81|472.71|476.81|472.71|476.65|472.55|5
1634866640000|2021-10-22 01:37:20|476.82|472.72|476.84|472.74|476.86|472.76|476.82|472.72|3
1634866650000|2021-10-22 01:37:30|476.83|472.73|476.83|472.73|476.85|472.75|476.83|472.73|7
1634866660000|2021-10-22 01:37:40|476.87|472.77|476.88|472.78|476.89|472.79|476.86|472.76|7
1634866670000|2021-10-22 01:37:50|476.87|472.77|476.82|472.72|476.87|472.77|476.82|472.72|3
1634866680000|2021-10-22 01:38:00|476.81|472.71|476.57|472.47|476.81|472.71|476.56|472.46|8
1634866690000|2021-10-22 01:38:10|476.55|472.45|476.53|472.43|476.55|472.45|476.53|472.43|2
1634866700000|2021-10-22 01:38:20|476.52|472.42|476.52|472.42|476.52|472.42|476.52|472.42|1
1634866710000|2021-10-22 01:38:30|476.47|472.37|476.59|472.49|476.61|472.51|476.46|472.36|9
1634866720000|2021-10-22 01:38:40|476.61|472.51|476.56|472.46|476.61|472.51|476.56|472.46|8
1634866730000|2021-10-22 01:38:50|476.54|472.44|476.53|472.43|476.54|472.44|476.53|472.43|2
1634866740000|2021-10-22 01:39:00|476.54|472.44|476.39|472.29|476.59|472.49|476.39|472.29|10
1634866750000|2021-10-22 01:39:10|476.4|472.3|476.34|472.24|476.4|472.3|476.33|472.23|9
1634866760000|2021-10-22 01:39:20|476.4|472.3|476.52|472.42|476.52|472.42|476.37|472.27|16
1634866770000|2021-10-22 01:39:30|476.53|472.43|476.6|472.5|476.6|472.5|476.53|472.43|9
1634866780000|2021-10-22 01:39:40|476.59|472.49|476.53|472.43|476.6|472.5|476.53|472.43|12
1634866790000|2021-10-22 01:39:50|476.52|472.42|476.54|472.44|476.54|472.44|476.48|472.38|12
1634866800000|2021-10-22 01:40:00|476.52|472.42|476.5|472.4|476.55|472.45|476.5|472.4|9
1634866810000|2021-10-22 01:40:10|476.51|472.41|476.49|472.39|476.51|472.41|476.46|472.36|8
1634866820000|2021-10-22 01:40:20|476.48|472.38|476.29|472.19|476.48|472.38|476.27|472.17|12
1634866830000|2021-10-22 01:40:30|476.28|472.18|476.3|472.2|476.32|472.22|476.24|472.14|10
1634866840000|2021-10-22 01:40:40|476.34|472.24|476.33|472.23|476.34|472.24|476.31|472.21|7
1634866850000|2021-10-22 01:40:50|476.31|472.21|476.21|472.11|476.35|472.25|476.21|472.11|13
1634866860000|2021-10-22 01:41:00|476.15|472.05|476.07|471.97|476.19|472.09|476.07|471.97|13
1634866870000|2021-10-22 01:41:10|476.06|471.96|475.88|471.78|476.06|471.96|475.86|471.76|16
1634866880000|2021-10-22 01:41:20|475.85|471.75|475.75|471.65|475.86|471.76|475.75|471.65|13
1634866890000|2021-10-22 01:41:30|475.74|471.64|475.73|471.63|475.76|471.66|475.73|471.63|7
1634866900000|2021-10-22 01:41:40|475.74|471.64|475.69|471.59|475.74|471.64|475.68|471.58|6
1634866910000|2021-10-22 01:41:50|475.71|471.61|475.81|471.71|475.82|471.72|475.71|471.61|8
1634866920000|2021-10-22 01:42:00|475.82|471.72|475.54|471.44|475.82|471.72|475.52|471.42|18
1634866930000|2021-10-22 01:42:10|475.52|471.42|475.26|471.16|475.52|471.42|475.26|471.16|18
1634866940000|2021-10-22 01:42:20|475.24|471.14|475.23|471.13|475.27|471.17|475.19|471.09|14
1634866950000|2021-10-22 01:42:30|475.26|471.16|475.21|471.11|475.27|471.17|475.21|471.11|8
1634866960000|2021-10-22 01:42:40|475.2|471.1|475.29|471.19|475.32|471.22|475.16|471.06|18
1634866970000|2021-10-22 01:42:50|475.3|471.2|475.27|471.17|475.3|471.2|475.26|471.16|14
1634866980000|2021-10-22 01:43:00|475.32|471.22|475.31|471.21|475.32|471.22|475.27|471.17|15
1634866990000|2021-10-22 01:43:10|475.32|471.22|475.31|471.21|475.36|471.26|475.26|471.16|12
1634867000000|2021-10-22 01:43:20|475.3|471.2|475.32|471.22|475.33|471.23|475.3|471.2|6
1634867010000|2021-10-22 01:43:30|475.33|471.23|475.58|471.48|475.58|471.48|475.31|471.21|17
1634867020000|2021-10-22 01:43:40|475.6|471.5|475.52|471.42|475.75|471.65|475.52|471.42|16
1634867030000|2021-10-22 01:43:50|475.51|471.41|475.4|471.3|475.52|471.42|475.36|471.26|20
1634867040000|2021-10-22 01:44:00|475.37|471.27|475.33|471.23|475.37|471.27|475.29|471.19|15
1634867050000|2021-10-22 01:44:10|475.32|471.22|475.4|471.3|475.42|471.32|475.32|471.22|10
1634867060000|2021-10-22 01:44:20|475.37|471.27|475.34|471.24|475.41|471.31|475.34|471.24|8
1634867070000|2021-10-22 01:44:30|475.35|471.25|475.25|471.15|475.4|471.3|475.25|471.15|9
1634867080000|2021-10-22 01:44:40|475.24|471.14|475.14|471.04|475.24|471.14|475.12|471.02|17
1634867090000|2021-10-22 01:44:50|475.15|471.05|475.32|471.22|475.32|471.22|475.15|471.05|12
1634867100000|2021-10-22 01:45:00|475.33|471.23|475.31|471.21|475.33|471.23|475.31|471.21|3
1634867110000|2021-10-22 01:45:10|475.3|471.2|475.3|471.2|475.31|471.21|475.3|471.2|3
1634867120000|2021-10-22 01:45:20|475.31|471.21|475.31|471.21|475.31|471.21|475.31|471.21|1
1634867130000|2021-10-22 01:45:30|475.37|471.27|475.61|471.51|475.61|471.51|475.37|471.27|10
1634867140000|2021-10-22 01:45:40|475.6|471.5|475.61|471.51|475.61|471.51|475.52|471.42|10
1634867150000|2021-10-22 01:45:50|475.68|471.58|475.68|471.58|475.8|471.7|475.65|471.55|18
1634867160000|2021-10-22 01:46:00|475.66|471.56|475.46|471.36|475.66|471.56|475.43|471.33|23
1634867170000|2021-10-22 01:46:10|475.47|471.37|475.62|471.52|475.63|471.53|475.47|471.37|26
1634867180000|2021-10-22 01:46:20|475.61|471.51|475.64|471.54|475.67|471.57|475.61|471.51|9
1634867190000|2021-10-22 01:46:30|475.65|471.55|475.67|471.57|475.67|471.57|475.65|471.55|3
1634867200000|2021-10-22 01:46:40|475.7|471.6|475.66|471.56|475.73|471.63|475.66|471.56|9
1634867210000|2021-10-22 01:46:50|475.65|471.55|475.66|471.56|475.66|471.56|475.65|471.55|4
1634867220000|2021-10-22 01:47:00|475.67|471.57|475.72|471.62|475.73|471.63|475.66|471.56|7
1634867230000|2021-10-22 01:47:10|475.73|471.63|475.73|471.63|475.73|471.63|475.71|471.61|5
1634867240000|2021-10-22 01:47:20|475.72|471.62|475.73|471.63|475.73|471.63|475.72|471.62|2
1634867250000|2021-10-22 01:47:30|475.74|471.64|475.76|471.66|475.76|471.66|475.73|471.63|6
1634867260000|2021-10-22 01:47:40|475.77|471.67|475.77|471.67|475.78|471.68|475.77|471.67|5
1634867270000|2021-10-22 01:47:50|475.8|471.7|475.76|471.66|475.81|471.71|475.73|471.63|8
1634867280000|2021-10-22 01:48:00|475.75|471.65|475.76|471.66|475.76|471.66|475.75|471.65|2
1634867290000|2021-10-22 01:48:10|475.75|471.65|475.74|471.64|475.77|471.67|475.74|471.64|5
1634867300000|2021-10-22 01:48:20|475.7|471.6|475.75|471.65|475.76|471.66|475.67|471.57|18
1634867310000|2021-10-22 01:48:30|475.76|471.66|475.77|471.67|475.78|471.68|475.76|471.66|7
1634867320000|2021-10-22 01:48:40|475.78|471.68|475.76|471.66|475.8|471.7|475.75|471.65|9
1634867330000|2021-10-22 01:48:50|475.75|471.65|475.72|471.62|475.77|471.67|475.71|471.61|10
1634867340000|2021-10-22 01:49:00|475.73|471.63|475.7|471.6|475.73|471.63|475.7|471.6|6
1634867350000|2021-10-22 01:49:10|475.72|471.62|475.65|471.55|475.72|471.62|475.65|471.55|8
1634867360000|2021-10-22 01:49:20|475.64|471.54|475.63|471.53|475.65|471.55|475.56|471.46|13
1634867370000|2021-10-22 01:49:30|475.64|471.54|475.5|471.4|475.64|471.54|475.5|471.4|12
1634867380000|2021-10-22 01:49:40|475.49|471.39|475.2|471.1|475.49|471.39|475.19|471.09|14
1634867390000|2021-10-22 01:49:50|475.19|471.09|475.2|471.1|475.2|471.1|475.19|471.09|4
1634867400000|2021-10-22 01:50:00|475.22|471.12|475.19|471.09|475.27|471.17|475.18|471.08|16
1634867410000|2021-10-22 01:50:10|475.15|471.05|474.9|470.8|475.18|471.08|474.9|470.8|16
1634867420000|2021-10-22 01:50:20|474.85|470.75|474.73|470.63|474.85|470.75|474.68|470.58|22
1634867430000|2021-10-22 01:50:30|474.72|470.62|474.67|470.57|474.73|470.63|474.67|470.57|13
1634867440000|2021-10-22 01:50:40|474.68|470.58|474.86|470.76|474.86|470.76|474.64|470.54|19
1634867450000|2021-10-22 01:50:50|474.85|470.75|474.83|470.73|474.86|470.76|474.83|470.73|11
1634867460000|2021-10-22 01:51:00|474.82|470.72|474.65|470.55|474.85|470.75|474.65|470.55|12
1634867470000|2021-10-22 01:51:10|474.64|470.54|474.62|470.52|474.65|470.55|474.62|470.52|7
1634867480000|2021-10-22 01:51:20|474.63|470.53|474.76|470.66|474.8|470.7|474.63|470.53|16
1634867490000|2021-10-22 01:51:30|474.77|470.67|474.68|470.58|474.77|470.67|474.64|470.54|12
1634867500000|2021-10-22 01:51:40|474.69|470.59|474.57|470.47|474.7|470.6|474.57|470.47|15
1634867510000|2021-10-22 01:51:50|474.58|470.48|474.48|470.38|474.58|470.48|474.48|470.38|9
1634867520000|2021-10-22 01:52:00|474.49|470.39|474.33|470.23|474.49|470.39|474.31|470.21|19
1634867530000|2021-10-22 01:52:10|474.28|470.18|474.18|470.08|474.3|470.2|474.18|470.08|21
1634867540000|2021-10-22 01:52:20|474.17|470.07|474.05|469.95|474.17|470.07|474.04|469.94|17
1634867550000|2021-10-22 01:52:30|474.06|469.96|474.05|469.95|474.16|470.06|474.04|469.94|19
1634867560000|2021-10-22 01:52:40|474.04|469.94|473.97|469.87|474.06|469.96|473.96|469.86|17
1634867570000|2021-10-22 01:52:50|473.98|469.88|474.04|469.94|474.07|469.97|473.98|469.88|5
1634867580000|2021-10-22 01:53:00|474|469.9|474.04|469.94|474.05|469.95|474|469.9|10
1634867590000|2021-10-22 01:53:10|474.05|469.95|474.02|469.92|474.05|469.95|474.01|469.91|10
1634867600000|2021-10-22 01:53:20|474.03|469.93|474.06|469.96|474.06|469.96|474.02|469.92|13
1634867610000|2021-10-22 01:53:30|474.07|469.97|473.99|469.89|474.07|469.97|473.99|469.89|7
1634867620000|2021-10-22 01:53:40|474|469.9|474|469.9|474|469.9|474|469.9|1
1634867630000|2021-10-22 01:53:50|473.99|469.89|473.98|469.88|473.99|469.89|473.96|469.86|6
1634867640000|2021-10-22 01:54:00|473.99|469.89|473.97|469.87|473.99|469.89|473.86|469.76|11
1634867650000|2021-10-22 01:54:10|473.96|469.86|474.15|470.05|474.17|470.07|473.96|469.86|20
1634867660000|2021-10-22 01:54:20|474.16|470.06|474.13|470.03|474.16|470.06|474.13|470.03|10
1634867670000|2021-10-22 01:54:30|474.09|469.99|474.08|469.98|474.11|470.01|474.06|469.96|7
1634867680000|2021-10-22 01:54:40|474.07|469.97|474.03|469.93|474.07|469.97|474.03|469.93|2
1634867690000|2021-10-22 01:54:50|474.02|469.92|473.76|469.66|474.02|469.92|473.76|469.66|14
1634867700000|2021-10-22 01:55:00|473.81|469.71|473.77|469.67|473.83|469.73|473.75|469.65|7
1634867710000|2021-10-22 01:55:10|473.79|469.69|474.04|469.94|474.08|469.98|473.79|469.69|25
1634867720000|2021-10-22 01:55:20|474.03|469.93|474.21|470.11|474.22|470.12|474.03|469.93|15
1634867730000|2021-10-22 01:55:30|474.19|470.09|474.21|470.11|474.22|470.12|474.19|470.09|14
1634867740000|2021-10-22 01:55:40|474.2|470.1|474.03|469.93|474.21|470.11|474.03|469.93|12
1634867750000|2021-10-22 01:55:50|474.02|469.92|473.63|469.53|474.02|469.92|473.52|469.42|23
1634867760000|2021-10-22 01:56:00|473.65|469.55|473.75|469.65|473.78|469.68|473.63|469.53|16
1634867770000|2021-10-22 01:56:10|473.74|469.64|473.7|469.6|473.74|469.64|473.7|469.6|9
1634867780000|2021-10-22 01:56:20|473.71|469.61|473.82|469.72|473.82|469.72|473.7|469.6|19
1634867790000|2021-10-22 01:56:30|473.8|469.7|473.77|469.67|473.8|469.7|473.75|469.65|9
1634867800000|2021-10-22 01:56:40|473.76|469.66|473.59|469.49|473.77|469.67|473.54|469.44|21
1634867810000|2021-10-22 01:56:50|473.58|469.48|473.68|469.58|473.7|469.6|473.58|469.48|11
1634867820000|2021-10-22 01:57:00|473.69|469.59|473.63|469.53|473.76|469.66|473.63|469.53|17
1634867830000|2021-10-22 01:57:10|473.57|469.47|473.52|469.42|473.57|469.47|473.49|469.39|8
1634867840000|2021-10-22 01:57:20|473.5|469.4|473.51|469.41|473.63|469.53|473.5|469.4|16
1634867850000|2021-10-22 01:57:30|473.5|469.4|473.43|469.33|473.5|469.4|473.38|469.28|11
1634867860000|2021-10-22 01:57:40|473.42|469.32|473.42|469.32|473.42|469.32|473.42|469.32|1
1634867870000|2021-10-22 01:57:50|473.41|469.31|473.42|469.32|473.42|469.32|473.41|469.31|2
1634867880000|2021-10-22 01:58:00|473.43|469.33|473.62|469.52|473.62|469.52|473.43|469.33|13
1634867890000|2021-10-22 01:58:10|473.56|469.46|473.48|469.38|473.56|469.46|473.48|469.38|4
1634867900000|2021-10-22 01:58:20|473.47|469.37|473.4|469.3|473.56|469.46|473.4|469.3|23
1634867910000|2021-10-22 01:58:30|473.45|469.35|473.52|469.42|473.52|469.42|473.4|469.3|8
1634867920000|2021-10-22 01:58:40|473.54|469.44|473.52|469.42|473.56|469.46|473.5|469.4|11
1634867930000|2021-10-22 01:58:50|473.54|469.44|473.52|469.42|473.54|469.44|473.47|469.37|6
1634867940000|2021-10-22 01:59:00|473.48|469.38|473.51|469.41|473.52|469.42|473.48|469.38|5
1634867950000|2021-10-22 01:59:10|473.52|469.42|473.51|469.41|473.6|469.5|473.5|469.4|15
1634867960000|2021-10-22 01:59:20|473.56|469.46|473.46|469.36|473.56|469.46|473.46|469.36|14
1634867970000|2021-10-22 01:59:30|473.48|469.38|473.42|469.32|473.56|469.46|473.42|469.32|14
1634867980000|2021-10-22 01:59:40|473.4|469.3|473.5|469.4|473.51|469.41|473.4|469.3|10
1634867990000|2021-10-22 01:59:50|473.55|469.45|473.45|469.35|473.55|469.45|473.45|469.35|9
1634868000000|2021-10-22 02:00:00|473.42|469.32|473.39|469.29|473.45|469.35|473.39|469.29|10
1634868010000|2021-10-22 02:00:10|473.36|469.26|473.35|469.25|473.45|469.35|473.35|469.25|11
1634868020000|2021-10-22 02:00:20|473.23|469.13|473.1|469|473.23|469.13|473.1|469|8
1634868030000|2021-10-22 02:00:30|473.08|468.98|473.02|468.92|473.08|468.98|473.02|468.92|9
1634868040000|2021-10-22 02:00:40|473.03|468.93|473.11|469.01|473.11|469.01|473.03|468.93|4
1634868050000|2021-10-22 02:00:50|473.17|469.07|473.08|468.98|473.17|469.07|473.08|468.98|7
1634868060000|2021-10-22 02:01:00|473.06|468.96|473.04|468.94|473.07|468.97|473.02|468.92|15
1634868070000|2021-10-22 02:01:10|473.05|468.95|473.09|468.99|473.09|468.99|473.01|468.91|9
1634868090000|2021-10-22 02:01:30|473.1|469|473.15|469.05|473.15|469.05|473.1|469|3
1634868100000|2021-10-22 02:01:40|473.16|469.06|473.7|469.6|473.7|469.6|473.16|469.06|20
1634868110000|2021-10-22 02:01:50|473.69|469.59|473.78|469.68|473.78|469.68|473.69|469.59|14
1634868120000|2021-10-22 02:02:00|473.79|469.69|473.78|469.68|473.79|469.69|473.76|469.66|10
1634868130000|2021-10-22 02:02:10|473.77|469.67|473.66|469.56|473.77|469.67|473.65|469.55|17
1634868140000|2021-10-22 02:02:20|473.65|469.55|473.85|469.75|473.85|469.75|473.65|469.55|16
1634868150000|2021-10-22 02:02:30|473.83|469.73|473.74|469.64|473.87|469.77|473.7|469.6|24
1634868160000|2021-10-22 02:02:40|473.73|469.63|473.66|469.56|473.73|469.63|473.66|469.56|5
1634868170000|2021-10-22 02:02:50|473.65|469.55|473.51|469.41|473.68|469.58|473.51|469.41|18
1634868180000|2021-10-22 02:03:00|473.5|469.4|473.6|469.5|473.6|469.5|473.5|469.4|11
1634868190000|2021-10-22 02:03:10|473.61|469.51|473.27|469.17|473.63|469.53|473.25|469.15|11
1634868200000|2021-10-22 02:03:20|473.29|469.19|473.41|469.31|473.43|469.33|473.29|469.19|9
1634868210000|2021-10-22 02:03:30|473.4|469.3|473.43|469.33|473.44|469.34|473.38|469.28|10
1634868220000|2021-10-22 02:03:40|473.42|469.32|473.43|469.33|473.43|469.33|473.42|469.32|2
1634868230000|2021-10-22 02:03:50|473.42|469.32|473.42|469.32|473.43|469.33|473.42|469.32|3
1634868240000|2021-10-22 02:04:00|473.4|469.3|473.35|469.25|473.4|469.3|473.33|469.23|9
1634868250000|2021-10-22 02:04:10|473.34|469.24|473.37|469.27|473.38|469.28|473.34|469.24|11
1634868260000|2021-10-22 02:04:20|473.39|469.29|473.34|469.24|473.41|469.31|473.34|469.24|9
1634868270000|2021-10-22 02:04:30|473.35|469.25|473.36|469.26|473.37|469.27|473.35|469.25|3
1634868280000|2021-10-22 02:04:40|473.35|469.25|473.44|469.34|473.47|469.37|473.35|469.25|14
1634868290000|2021-10-22 02:04:50|473.43|469.33|473.51|469.41|473.51|469.41|473.43|469.33|10
1634868300000|2021-10-22 02:05:00|473.48|469.38|473.45|469.35|473.48|469.38|473.44|469.34|4
1634868310000|2021-10-22 02:05:10|473.47|469.37|473.53|469.43|473.53|469.43|473.47|469.37|5
1634868320000|2021-10-22 02:05:20|473.52|469.42|473.5|469.4|473.52|469.42|473.49|469.39|6
1634868330000|2021-10-22 02:05:30|473.49|469.39|473.96|469.86|473.96|469.86|473.49|469.39|19
1634868340000|2021-10-22 02:05:40|473.95|469.85|473.91|469.81|474|469.9|473.91|469.81|12
1634868350000|2021-10-22 02:05:50|473.92|469.82|473.89|469.79|473.92|469.82|473.86|469.76|10
1634868360000|2021-10-22 02:06:00|473.91|469.81|473.94|469.84|473.94|469.84|473.87|469.77|15
1634868370000|2021-10-22 02:06:10|473.96|469.86|474|469.9|474.02|469.92|473.94|469.84|16
1634868380000|2021-10-22 02:06:20|474.03|469.93|474.1|470|474.1|470|474.03|469.93|6
1634868390000|2021-10-22 02:06:30|474.07|469.97|474.03|469.93|474.07|469.97|474.03|469.93|3
1634868400000|2021-10-22 02:06:40|474.02|469.92|474.08|469.98|474.08|469.98|474.02|469.92|3
1634868410000|2021-10-22 02:06:50|474.09|469.99|474|469.9|474.09|469.99|474|469.9|8
1634868420000|2021-10-22 02:07:00|474.01|469.91|474.1|470|474.1|470|474.01|469.91|7
1634868430000|2021-10-22 02:07:10|474.07|469.97|474.1|470|474.1|470|474.06|469.96|6
1634868440000|2021-10-22 02:07:20|474.11|470.01|474.11|470.01|474.11|470.01|474.11|470.01|1
1634868450000|2021-10-22 02:07:30|474.1|470|474.25|470.15|474.25|470.15|474.1|470|7
1634868460000|2021-10-22 02:07:40|474.27|470.17|474.43|470.33|474.47|470.37|474.26|470.16|11
1634868470000|2021-10-22 02:07:50|474.41|470.31|474.45|470.35|474.45|470.35|474.41|470.31|2
1634868520000|2021-10-22 02:08:40|474.5|470.4|474.6|470.5|474.6|470.5|474.48|470.38|10
1634868530000|2021-10-22 02:08:50|474.59|470.49|474.6|470.5|474.6|470.5|474.59|470.49|2
1634868540000|2021-10-22 02:09:00|474.61|470.51|474.6|470.5|474.61|470.51|474.6|470.5|2
1634868550000|2021-10-22 02:09:10|474.61|470.51|474.62|470.52|474.65|470.55|474.6|470.5|5
1634868560000|2021-10-22 02:09:20|474.61|470.51|474.72|470.62|474.72|470.62|474.61|470.51|7
1634868570000|2021-10-22 02:09:30|474.73|470.63|474.79|470.69|474.79|470.69|474.73|470.63|3
1634868580000|2021-10-22 02:09:40|474.78|470.68|474.8|470.7|474.8|470.7|474.78|470.68|3
1634868590000|2021-10-22 02:09:50|474.85|470.75|474.89|470.79|474.9|470.8|474.85|470.75|5
1634868600000|2021-10-22 02:10:00|474.9|470.8|474.93|470.83|474.93|470.83|474.89|470.79|6
1634868610000|2021-10-22 02:10:10|474.94|470.84|475.01|470.91|475.01|470.91|474.94|470.84|8
1634868630000|2021-10-22 02:10:30|474.9|470.8|474.9|470.8|474.9|470.8|474.9|470.8|1
1634868670000|2021-10-22 02:11:10|474.84|470.74|474.85|470.75|474.85|470.75|474.7|470.6|4
1634868680000|2021-10-22 02:11:20|474.86|470.76|474.8|470.7|474.86|470.76|474.8|470.7|2
1634868690000|2021-10-22 02:11:30|474.72|470.62|474.6|470.5|474.72|470.62|474.6|470.5|11
1634868700000|2021-10-22 02:11:40|474.55|470.45|474.33|470.23|474.55|470.45|474.33|470.23|7
1634868710000|2021-10-22 02:11:50|474.3|470.2|474.29|470.19|474.3|470.2|474.23|470.13|5
1634868720000|2021-10-22 02:12:00|474.27|470.17|474.3|470.2|474.3|470.2|474.27|470.17|2
1634868730000|2021-10-22 02:12:10|474.25|470.15|474.3|470.2|474.32|470.22|474.21|470.11|8
1634868740000|2021-10-22 02:12:20|474.27|470.17|474.3|470.2|474.3|470.2|474.27|470.17|2
1634868750000|2021-10-22 02:12:30|474.27|470.17|474.17|470.07|474.27|470.17|474.1|470|7
1634868760000|2021-10-22 02:12:40|474.15|470.05|473.84|469.74|474.15|470.05|473.84|469.74|12
1634868770000|2021-10-22 02:12:50|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1634868780000|2021-10-22 02:13:00|473.81|469.71|473.81|469.71|473.81|469.71|473.81|469.71|1
1634868790000|2021-10-22 02:13:10|473.84|469.74|473.98|469.88|473.99|469.89|473.81|469.71|12
1634868800000|2021-10-22 02:13:20|473.99|469.89|474.22|470.12|474.22|470.12|473.98|469.88|17
1634868810000|2021-10-22 02:13:30|474.26|470.16|474.7|470.6|474.7|470.6|474.26|470.16|12
1634868820000|2021-10-22 02:13:40|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634868850000|2021-10-22 02:14:10|474.65|470.55|474.7|470.6|474.7|470.6|474.65|470.55|2
1634868860000|2021-10-22 02:14:20|474.75|470.65|474.81|470.71|474.81|470.71|474.75|470.65|2
1634868870000|2021-10-22 02:14:30|474.86|470.76|474.9|470.8|474.9|470.8|474.86|470.76|2
1634868900000|2021-10-22 02:15:00|474.95|470.85|475.2|471.1|475.2|471.1|474.93|470.83|8
1634868910000|2021-10-22 02:15:10|475.3|471.2|475.5|471.4|475.5|471.4|475.3|471.2|6
1634868920000|2021-10-22 02:15:20|475.55|471.45|475.57|471.47|475.57|471.47|475.55|471.45|2
1634868930000|2021-10-22 02:15:30|475.65|471.55|475.55|471.45|475.65|471.55|475.55|471.45|3
1634868950000|2021-10-22 02:15:50|475.52|471.42|475.4|471.3|475.52|471.42|475.4|471.3|7
1634868960000|2021-10-22 02:16:00|475.39|471.29|475.21|471.11|475.39|471.29|475.2|471.1|10
1634868970000|2021-10-22 02:16:10|475.2|471.1|475.2|471.1|475.3|471.2|475.2|471.1|11
1634868980000|2021-10-22 02:16:20|475.17|471.07|475.14|471.04|475.17|471.07|475.13|471.03|6
1634868990000|2021-10-22 02:16:30|475.16|471.06|475.16|471.06|475.16|471.06|475.16|471.06|1
1634869000000|2021-10-22 02:16:40|475.05|470.95|474.77|470.67|475.06|470.96|474.74|470.64|9
1634869010000|2021-10-22 02:16:50|474.7|470.6|474.7|470.6|474.76|470.66|474.7|470.6|3
1634869020000|2021-10-22 02:17:00|474.75|470.65|474.68|470.58|474.75|470.65|474.6|470.5|5
1634869030000|2021-10-22 02:17:10|474.72|470.62|474.77|470.67|474.78|470.68|474.7|470.6|9
1634869040000|2021-10-22 02:17:20|474.76|470.66|474.9|470.8|474.9|470.8|474.76|470.66|8
1634869050000|2021-10-22 02:17:30|474.91|470.81|475.1|471|475.1|471|474.9|470.8|12
1634869060000|2021-10-22 02:17:40|475.18|471.08|475.16|471.06|475.18|471.08|475.13|471.03|4
1634869070000|2021-10-22 02:17:50|475.13|471.03|475.16|471.06|475.18|471.08|475.13|471.03|6
1634869080000|2021-10-22 02:18:00|475.07|470.97|475.32|471.22|475.32|471.22|475.06|470.96|9
1634869090000|2021-10-22 02:18:10|475.31|471.21|475.24|471.14|475.32|471.22|475.24|471.14|9
1634869100000|2021-10-22 02:18:20|475.27|471.17|475.25|471.15|475.27|471.17|475.25|471.15|2
1634869110000|2021-10-22 02:18:30|475.26|471.16|475.2|471.1|475.26|471.16|475.2|471.1|4
1634869120000|2021-10-22 02:18:40|475.23|471.13|475.03|470.93|475.24|471.14|474.99|470.89|16
1634869130000|2021-10-22 02:18:50|475.04|470.94|475.04|470.94|475.04|470.94|475.04|470.94|1
1634869140000|2021-10-22 02:19:00|475.05|470.95|475.2|471.1|475.21|471.11|475.05|470.95|9
1634869150000|2021-10-22 02:19:10|475.23|471.13|475.13|471.03|475.23|471.13|475.13|471.03|11
1634869160000|2021-10-22 02:19:20|475.14|471.04|475.13|471.03|475.14|471.04|475.02|470.92|18
1634869170000|2021-10-22 02:19:30|475.12|471.02|475.35|471.25|475.37|471.27|475.12|471.02|14
1634869180000|2021-10-22 02:19:40|475.36|471.26|475.33|471.23|475.36|471.26|475.33|471.23|5
1634869190000|2021-10-22 02:19:50|475.34|471.24|475.33|471.23|475.34|471.24|475.33|471.23|2
1634869200000|2021-10-22 02:20:00|475.35|471.25|475.25|471.15|475.35|471.25|475.25|471.15|9
1634869210000|2021-10-22 02:20:10|475.23|471.13|474.98|470.88|475.23|471.13|474.98|470.88|16
1634869220000|2021-10-22 02:20:20|474.97|470.87|474.99|470.89|475.01|470.91|474.91|470.81|11
1634869230000|2021-10-22 02:20:30|475|470.9|475|470.9|475|470.9|474.99|470.89|3
1634869240000|2021-10-22 02:20:40|475.01|470.91|474.95|470.85|475.01|470.91|474.95|470.85|8
1634869250000|2021-10-22 02:20:50|474.89|470.79|474.82|470.72|474.9|470.8|474.82|470.72|17
1634869260000|2021-10-22 02:21:00|474.8|470.7|474.84|470.74|474.85|470.75|474.8|470.7|6
1634869270000|2021-10-22 02:21:10|474.83|470.73|474.81|470.71|474.83|470.73|474.81|470.71|2
1634869280000|2021-10-22 02:21:20|474.83|470.73|474.81|470.71|474.83|470.73|474.8|470.7|3
1634869290000|2021-10-22 02:21:30|474.8|470.7|474.8|470.7|474.82|470.72|474.8|470.7|11
1634869300000|2021-10-22 02:21:40|474.81|470.71|474.71|470.61|474.81|470.71|474.71|470.61|14
1634869310000|2021-10-22 02:21:50|474.72|470.62|474.61|470.51|474.72|470.62|474.6|470.5|12
1634869320000|2021-10-22 02:22:00|474.6|470.5|474.61|470.51|474.61|470.51|474.6|470.5|2
1634869330000|2021-10-22 02:22:10|474.59|470.49|474.55|470.45|474.59|470.49|474.52|470.42|10
1634869340000|2021-10-22 02:22:20|474.54|470.44|474.56|470.46|474.57|470.47|474.54|470.44|6
1634869350000|2021-10-22 02:22:30|474.55|470.45|474.57|470.47|474.58|470.48|474.51|470.41|9
1634869360000|2021-10-22 02:22:40|474.58|470.48|474.36|470.26|474.58|470.48|474.36|470.26|15
1634869370000|2021-10-22 02:22:50|474.37|470.27|474.3|470.2|474.37|470.27|474.3|470.2|10
1634869380000|2021-10-22 02:23:00|474.29|470.19|474.24|470.14|474.29|470.19|474.22|470.12|8
1634869390000|2021-10-22 02:23:10|474.25|470.15|474.23|470.13|474.25|470.15|474.23|470.13|7
1634869400000|2021-10-22 02:23:20|474.24|470.14|474.57|470.47|474.57|470.47|474.24|470.14|11
1634869410000|2021-10-22 02:23:30|474.59|470.49|474.68|470.58|474.69|470.59|474.59|470.49|8
1634869420000|2021-10-22 02:23:40|474.66|470.56|474.92|470.82|474.92|470.82|474.66|470.56|18
1634869430000|2021-10-22 02:23:50|474.99|470.89|475.14|471.04|475.15|471.05|474.99|470.89|4
1634869440000|2021-10-22 02:24:00|475.16|471.06|475.16|471.06|475.16|471.06|475.15|471.05|3
1634869450000|2021-10-22 02:24:10|475.12|471.02|475.12|471.02|475.15|471.05|475.11|471.01|6
1634869460000|2021-10-22 02:24:20|475.11|471.01|475.17|471.07|475.19|471.09|475.11|471.01|6
1634869470000|2021-10-22 02:24:30|475.18|471.08|475.05|470.95|475.18|471.08|475.05|470.95|4
1634869480000|2021-10-22 02:24:40|475.06|470.96|475.01|470.91|475.06|470.96|475.01|470.91|3
1634869490000|2021-10-22 02:24:50|475.03|470.93|475.03|470.93|475.03|470.93|475.03|470.93|1
1634869500000|2021-10-22 02:25:00|475.01|470.91|474.82|470.72|475.01|470.91|474.82|470.72|12
1634869510000|2021-10-22 02:25:10|474.83|470.73|474.96|470.86|474.96|470.86|474.79|470.69|21
1634869520000|2021-10-22 02:25:20|474.93|470.83|475.37|471.27|475.37|471.27|474.92|470.82|14
1634869530000|2021-10-22 02:25:30|475.29|471.19|475.65|471.55|475.65|471.55|475.21|471.11|15
1634869540000|2021-10-22 02:25:40|475.67|471.57|475.8|471.7|475.8|471.7|475.61|471.51|11
1634869550000|2021-10-22 02:25:50|475.81|471.71|475.9|471.8|475.99|471.89|475.79|471.69|17
1634869560000|2021-10-22 02:26:00|475.83|471.73|476.25|472.15|476.25|472.15|475.82|471.72|22
1634869570000|2021-10-22 02:26:10|476.31|472.21|476.48|472.38|476.52|472.42|476.31|472.21|33
1634869580000|2021-10-22 02:26:20|476.49|472.39|476.43|472.33|476.51|472.41|476.4|472.3|20
1634869590000|2021-10-22 02:26:30|476.42|472.32|476.18|472.08|476.42|472.32|476.15|472.05|18
1634869600000|2021-10-22 02:26:40|476.21|472.11|476.35|472.25|476.35|472.25|476.16|472.06|17
1634869610000|2021-10-22 02:26:50|476.34|472.24|476.46|472.36|476.53|472.43|476.28|472.18|19
1634869620000|2021-10-22 02:27:00|476.44|472.34|476.29|472.19|476.44|472.34|476.29|472.19|16
1634869630000|2021-10-22 02:27:10|476.28|472.18|476.05|471.95|476.28|472.18|476.05|471.95|17
1634869640000|2021-10-22 02:27:20|476.02|471.92|476.13|472.03|476.13|472.03|476.01|471.91|7
1634869650000|2021-10-22 02:27:30|476.11|472.01|476.09|471.99|476.13|472.03|476.09|471.99|7
1634869660000|2021-10-22 02:27:40|476.1|472|476.22|472.12|476.36|472.26|476.1|472|20
1634869670000|2021-10-22 02:27:50|476.21|472.11|476.34|472.24|476.34|472.24|476.2|472.1|16
1634869680000|2021-10-22 02:28:00|476.32|472.22|476.41|472.31|476.41|472.31|476.32|472.22|8
1634869690000|2021-10-22 02:28:10|476.4|472.3|476.27|472.17|476.4|472.3|476.27|472.17|7
1634869700000|2021-10-22 02:28:20|476.25|472.15|476.02|471.92|476.27|472.17|476.01|471.91|14
1634869720000|2021-10-22 02:28:40|476.01|471.91|476.21|472.11|476.21|472.11|476.01|471.91|17
1634869730000|2021-10-22 02:28:50|476.22|472.12|476.24|472.14|476.31|472.21|476.22|472.12|12
1634869740000|2021-10-22 02:29:00|476.23|472.13|476.22|472.12|476.23|472.13|476.19|472.09|7
1634869750000|2021-10-22 02:29:10|476.21|472.11|476.21|472.11|476.21|472.11|476.2|472.1|5
1634869760000|2021-10-22 02:29:20|476.27|472.17|476.37|472.27|476.37|472.27|476.27|472.17|11
1634869770000|2021-10-22 02:29:30|476.36|472.26|476.41|472.31|476.41|472.31|476.36|472.26|4
1634869780000|2021-10-22 02:29:40|476.42|472.32|476.46|472.36|476.47|472.37|476.42|472.32|8
1634869790000|2021-10-22 02:29:50|476.45|472.35|476.19|472.09|476.45|472.35|476.18|472.08|16
1634869800000|2021-10-22 02:30:00|476.2|472.1|476.3|472.2|476.31|472.21|476.19|472.09|13
1634869810000|2021-10-22 02:30:10|476.29|472.19|476.11|472.01|476.29|472.19|476.08|471.98|19
1634869820000|2021-10-22 02:30:20|476.16|472.06|476.18|472.08|476.2|472.1|476.16|472.06|10
1634869830000|2021-10-22 02:30:30|476.16|472.06|476|471.9|476.16|472.06|476|471.9|6
1634869840000|2021-10-22 02:30:40|476.01|471.91|476.01|471.91|476.11|472.01|476|471.9|13
1634869850000|2021-10-22 02:30:50|476|471.9|476|471.9|476.02|471.92|476|471.9|7
1634869860000|2021-10-22 02:31:00|476.01|471.91|475.97|471.87|476.01|471.91|475.92|471.82|21
1634869870000|2021-10-22 02:31:10|475.98|471.88|475.9|471.8|475.98|471.88|475.9|471.8|5
1634869880000|2021-10-22 02:31:20|475.93|471.83|475.81|471.71|475.93|471.83|475.81|471.71|6
1634869890000|2021-10-22 02:31:30|475.74|471.64|475.74|471.64|475.8|471.7|475.7|471.6|7
1634869900000|2021-10-22 02:31:40|475.76|471.66|475.77|471.67|475.87|471.77|475.76|471.66|12
1634869910000|2021-10-22 02:31:50|475.76|471.66|475.63|471.53|475.76|471.66|475.63|471.53|6
1634869920000|2021-10-22 02:32:00|475.64|471.54|475.49|471.39|475.64|471.54|475.45|471.35|14
1634869930000|2021-10-22 02:32:10|475.48|471.38|475.59|471.49|475.6|471.5|475.48|471.38|8
1634869940000|2021-10-22 02:32:20|475.51|471.41|475.48|471.38|475.53|471.43|475.48|471.38|14
1634869950000|2021-10-22 02:32:30|475.49|471.39|475.42|471.32|475.49|471.39|475.42|471.32|6
1634869960000|2021-10-22 02:32:40|475.43|471.33|475.45|471.35|475.45|471.35|475.4|471.3|13
1634869970000|2021-10-22 02:32:50|475.47|471.37|475.47|471.37|475.47|471.37|475.44|471.34|3
1634869980000|2021-10-22 02:33:00|475.43|471.33|475.6|471.5|475.6|471.5|475.43|471.33|8
1634869990000|2021-10-22 02:33:10|475.58|471.48|475.57|471.47|475.58|471.48|475.57|471.47|4
1634870000000|2021-10-22 02:33:20|475.55|471.45|475.53|471.43|475.55|471.45|475.51|471.41|4
1634870010000|2021-10-22 02:33:30|475.51|471.41|475.52|471.42|475.52|471.42|475.49|471.39|10
1634870020000|2021-10-22 02:33:40|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|2
1634870040000|2021-10-22 02:34:00|475.51|471.41|475.52|471.42|475.55|471.45|475.51|471.41|6
1634870050000|2021-10-22 02:34:10|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|2
1634870060000|2021-10-22 02:34:20|475.47|471.37|475.4|471.3|475.47|471.37|475.4|471.3|4
1634870070000|2021-10-22 02:34:30|475.38|471.28|475.36|471.26|475.38|471.28|475.36|471.26|4
1634870080000|2021-10-22 02:34:40|475.37|471.27|475.33|471.23|475.38|471.28|475.32|471.22|4
1634870090000|2021-10-22 02:34:50|475.32|471.22|475.33|471.23|475.33|471.23|475.3|471.2|7
1634870100000|2021-10-22 02:35:00|475.4|471.3|475.39|471.29|475.4|471.3|475.39|471.29|2
1634870110000|2021-10-22 02:35:10|475.41|471.31|475.47|471.37|475.47|471.37|475.41|471.31|4
1634870120000|2021-10-22 02:35:20|475.48|471.38|475.5|471.4|475.5|471.4|475.48|471.38|4
1634870130000|2021-10-22 02:35:30|475.46|471.36|475.4|471.3|475.46|471.36|475.4|471.3|3
1634870140000|2021-10-22 02:35:40|475.37|471.27|475.41|471.31|475.41|471.31|475.36|471.26|4
1634870150000|2021-10-22 02:35:50|475.43|471.33|475.4|471.3|475.45|471.35|475.4|471.3|8
1634870160000|2021-10-22 02:36:00|475.41|471.31|475.35|471.25|475.41|471.31|475.35|471.25|4
1634870180000|2021-10-22 02:36:20|475.39|471.29|475.42|471.32|475.47|471.37|475.39|471.29|6
1634870190000|2021-10-22 02:36:30|475.4|471.3|475.23|471.13|475.41|471.31|475.18|471.08|12
1634870200000|2021-10-22 02:36:40|475.17|471.07|475|470.9|475.17|471.07|475|470.9|4
1634870210000|2021-10-22 02:36:50|474.99|470.89|474.95|470.85|475|470.9|474.94|470.84|4
1634870220000|2021-10-22 02:37:00|474.93|470.83|475.2|471.1|475.2|471.1|474.92|470.82|14
1634870230000|2021-10-22 02:37:10|475.22|471.12|475.25|471.15|475.32|471.22|475.2|471.1|12
1634870240000|2021-10-22 02:37:20|475.21|471.11|475.36|471.26|475.36|471.26|475.2|471.1|8
1634870250000|2021-10-22 02:37:30|475.37|471.27|475.4|471.3|475.4|471.3|475.37|471.27|6
1634870260000|2021-10-22 02:37:40|475.38|471.28|475.65|471.55|475.65|471.55|475.38|471.28|12
1634870270000|2021-10-22 02:37:50|475.67|471.57|475.81|471.71|475.85|471.75|475.66|471.56|12
1634870280000|2021-10-22 02:38:00|475.8|471.7|475.9|471.8|475.91|471.81|475.8|471.7|7
1634870290000|2021-10-22 02:38:10|475.91|471.81|475.81|471.71|475.91|471.81|475.8|471.7|12
1634870300000|2021-10-22 02:38:20|475.82|471.72|475.7|471.6|475.82|471.72|475.69|471.59|17
1634870310000|2021-10-22 02:38:30|475.69|471.59|475.39|471.29|475.69|471.59|475.39|471.29|16
1634870320000|2021-10-22 02:38:40|475.38|471.28|475.42|471.32|475.43|471.33|475.33|471.23|18
1634870330000|2021-10-22 02:38:50|475.45|471.35|475.27|471.17|475.49|471.39|475.26|471.16|24
1634870340000|2021-10-22 02:39:00|475.25|471.15|475.2|471.1|475.25|471.15|475.14|471.04|14
1634870350000|2021-10-22 02:39:10|475.19|471.09|475.2|471.1|475.23|471.13|475.19|471.09|6
1634870360000|2021-10-22 02:39:20|475.17|471.07|475.15|471.05|475.2|471.1|475.15|471.05|12
1634870370000|2021-10-22 02:39:30|475.14|471.04|475.16|471.06|475.18|471.08|475.14|471.04|9
1634870380000|2021-10-22 02:39:40|475.17|471.07|475.15|471.05|475.17|471.07|475.14|471.04|5
1634870390000|2021-10-22 02:39:50|475.14|471.04|475.08|470.98|475.14|471.04|475.05|470.95|6
1634870400000|2021-10-22 02:40:00|475.09|470.99|475.17|471.07|475.18|471.08|475.08|470.98|14
1634870410000|2021-10-22 02:40:10|475.16|471.06|475.02|470.92|475.16|471.06|475.02|470.92|13
1634870420000|2021-10-22 02:40:20|475.01|470.91|475.02|470.92|475.02|470.92|475.01|470.91|6
1634870430000|2021-10-22 02:40:30|475.01|470.91|475|470.9|475.01|470.91|475|470.9|2
1634870440000|2021-10-22 02:40:40|475.01|470.91|475.04|470.94|475.04|470.94|475.01|470.91|2
1634870450000|2021-10-22 02:40:50|475.01|470.91|475.01|470.91|475.02|470.92|475|470.9|15
1634870460000|2021-10-22 02:41:00|475|470.9|475|470.9|475.01|470.91|475|470.9|5
1634870470000|2021-10-22 02:41:10|475.01|470.91|474.8|470.7|475.02|470.92|474.8|470.7|10
1634870480000|2021-10-22 02:41:20|474.74|470.64|474.7|470.6|474.74|470.64|474.7|470.6|4
1634870490000|2021-10-22 02:41:30|474.72|470.62|474.8|470.7|474.81|470.71|474.7|470.6|11
1634870500000|2021-10-22 02:41:40|474.79|470.69|474.7|470.6|474.79|470.69|474.7|470.6|6
1634870510000|2021-10-22 02:41:50|474.67|470.57|474.55|470.45|474.67|470.57|474.55|470.45|5
1634870520000|2021-10-22 02:42:00|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634870530000|2021-10-22 02:42:10|474.67|470.57|474.73|470.63|474.73|470.63|474.59|470.49|7
1634870540000|2021-10-22 02:42:20|474.7|470.6|474.68|470.58|474.71|470.61|474.67|470.57|8
1634870550000|2021-10-22 02:42:30|474.61|470.51|474.62|470.52|474.62|470.52|474.58|470.48|6
1634870560000|2021-10-22 02:42:40|474.61|470.51|474.6|470.5|474.62|470.52|474.59|470.49|6
1634870570000|2021-10-22 02:42:50|474.59|470.49|474.59|470.49|474.6|470.5|474.58|470.48|5
1634870580000|2021-10-22 02:43:00|474.57|470.47|474.54|470.44|474.57|470.47|474.5|470.4|4
1634870590000|2021-10-22 02:43:10|474.53|470.43|474.41|470.31|474.53|470.43|474.41|470.31|3
1634870600000|2021-10-22 02:43:20|474.4|470.3|474.31|470.21|474.4|470.3|474.31|470.21|5
1634870610000|2021-10-22 02:43:30|474.3|470.2|474.35|470.25|474.35|470.25|474.3|470.2|6
1634870620000|2021-10-22 02:43:40|474.36|470.26|474.6|470.5|474.63|470.53|474.36|470.26|10
1634870630000|2021-10-22 02:43:50|474.59|470.49|474.5|470.4|474.59|470.49|474.5|470.4|8
1634870640000|2021-10-22 02:44:00|474.51|470.41|474.46|470.36|474.51|470.41|474.41|470.31|10
1634870650000|2021-10-22 02:44:10|474.44|470.34|474.6|470.5|474.63|470.53|474.44|470.34|10
1634870660000|2021-10-22 02:44:20|474.62|470.52|474.54|470.44|474.62|470.52|474.54|470.44|3
1634870670000|2021-10-22 02:44:30|474.51|470.41|474.5|470.4|474.51|470.41|474.5|470.4|2
1634870680000|2021-10-22 02:44:40|474.51|470.41|474.51|470.41|474.51|470.41|474.51|470.41|1
1634870690000|2021-10-22 02:44:50|474.49|470.39|474.36|470.26|474.51|470.41|474.33|470.23|11
1634870700000|2021-10-22 02:45:00|474.35|470.25|474.28|470.18|474.35|470.25|474.17|470.07|17
1634870710000|2021-10-22 02:45:10|474.32|470.22|474.3|470.2|474.33|470.23|474.29|470.19|8
1634870720000|2021-10-22 02:45:20|474.29|470.19|474.33|470.23|474.36|470.26|474.28|470.18|13
1634870730000|2021-10-22 02:45:30|474.34|470.24|474.45|470.35|474.47|470.37|474.34|470.24|13
1634870740000|2021-10-22 02:45:40|474.47|470.37|474.47|470.37|474.48|470.38|474.35|470.25|11
1634870750000|2021-10-22 02:45:50|474.48|470.38|474.59|470.49|474.63|470.53|474.48|470.38|12
1634870760000|2021-10-22 02:46:00|474.57|470.47|474.65|470.55|474.65|470.55|474.57|470.47|10
1634870770000|2021-10-22 02:46:10|474.64|470.54|474.6|470.5|474.67|470.57|474.59|470.49|7
1634870780000|2021-10-22 02:46:20|474.59|470.49|474.49|470.39|474.59|470.49|474.49|470.39|8
1634870790000|2021-10-22 02:46:30|474.48|470.38|474.57|470.47|474.57|470.47|474.48|470.38|8
1634870800000|2021-10-22 02:46:40|474.66|470.56|474.63|470.53|474.66|470.56|474.63|470.53|5
1634870810000|2021-10-22 02:46:50|474.64|470.54|474.65|470.55|474.65|470.55|474.64|470.54|4
1634870820000|2021-10-22 02:47:00|474.66|470.56|474.66|470.56|474.66|470.56|474.66|470.56|1
1634870830000|2021-10-22 02:47:10|474.65|470.55|474.65|470.55|474.65|470.55|474.65|470.55|1
1634870840000|2021-10-22 02:47:20|474.67|470.57|474.65|470.55|474.67|470.57|474.65|470.55|5
1634870850000|2021-10-22 02:47:30|474.66|470.56|474.72|470.62|474.72|470.62|474.66|470.56|11
1634870860000|2021-10-22 02:47:40|474.73|470.63|474.87|470.77|474.87|470.77|474.73|470.63|6
1634870870000|2021-10-22 02:47:50|474.86|470.76|475.03|470.93|475.03|470.93|474.86|470.76|12
1634870880000|2021-10-22 02:48:00|475.04|470.94|475.11|471.01|475.11|471.01|475.04|470.94|8
1634870890000|2021-10-22 02:48:10|475.12|471.02|475.1|471|475.12|471.02|475.07|470.97|10
1634870900000|2021-10-22 02:48:20|475.08|470.98|475.06|470.96|475.1|471|475.06|470.96|10
1634870910000|2021-10-22 02:48:30|475.09|470.99|475.04|470.94|475.09|470.99|475.04|470.94|8
1634870920000|2021-10-22 02:48:40|475.02|470.92|475.05|470.95|475.06|470.96|475.02|470.92|11
1634870930000|2021-10-22 02:48:50|475.04|470.94|474.9|470.8|475.04|470.94|474.9|470.8|3
1634870940000|2021-10-22 02:49:00|474.89|470.79|474.8|470.7|474.89|470.79|474.8|470.7|7
1634870950000|2021-10-22 02:49:10|474.78|470.68|474.61|470.51|474.78|470.68|474.61|470.51|16
1634870960000|2021-10-22 02:49:20|474.66|470.56|474.3|470.2|474.71|470.61|474.3|470.2|4
1634870970000|2021-10-22 02:49:30|474.29|470.19|474.37|470.27|474.37|470.27|474.26|470.16|5
1634870980000|2021-10-22 02:49:40|474.36|470.26|474.45|470.35|474.46|470.36|474.36|470.26|17
1634870990000|2021-10-22 02:49:50|474.46|470.36|474.47|470.37|474.47|470.37|474.44|470.34|5
1634871000000|2021-10-22 02:50:00|474.45|470.35|474.44|470.34|474.45|470.35|474.42|470.32|6
1634871010000|2021-10-22 02:50:10|474.45|470.35|474.47|470.37|474.47|470.37|474.45|470.35|5
1634871020000|2021-10-22 02:50:20|474.46|470.36|474.5|470.4|474.5|470.4|474.46|470.36|3
1634871030000|2021-10-22 02:50:30|474.48|470.38|474.49|470.39|474.49|470.39|474.47|470.37|5
1634871040000|2021-10-22 02:50:40|474.48|470.38|474.44|470.34|474.48|470.38|474.43|470.33|4
1634871050000|2021-10-22 02:50:50|474.43|470.33|474.2|470.1|474.43|470.33|474.19|470.09|9
1634871060000|2021-10-22 02:51:00|474.09|469.99|473.99|469.89|474.1|470|473.99|469.89|6
1634871070000|2021-10-22 02:51:10|473.97|469.87|474.14|470.04|474.22|470.12|473.97|469.87|18
1634871080000|2021-10-22 02:51:20|474.12|470.02|474.14|470.04|474.15|470.05|474.12|470.02|7
1634871090000|2021-10-22 02:51:30|474.13|470.03|474.11|470.01|474.15|470.05|474.1|470|5
1634871100000|2021-10-22 02:51:40|474.1|470|473.96|469.86|474.11|470.01|473.96|469.86|9
1634871110000|2021-10-22 02:51:50|473.95|469.85|473.7|469.6|473.95|469.85|473.69|469.59|13
1634871120000|2021-10-22 02:52:00|473.63|469.53|473.78|469.68|473.81|469.71|473.63|469.53|12
1634871130000|2021-10-22 02:52:10|473.79|469.69|473.72|469.62|473.79|469.69|473.71|469.61|9
1634871140000|2021-10-22 02:52:20|473.7|469.6|473.7|469.6|473.7|469.6|473.7|469.6|1
1634871160000|2021-10-22 02:52:40|473.69|469.59|473.57|469.47|473.7|469.6|473.53|469.43|14
1634871170000|2021-10-22 02:52:50|473.56|469.46|473.5|469.4|473.56|469.46|473.5|469.4|8
1634871180000|2021-10-22 02:53:00|473.52|469.42|473.62|469.52|473.63|469.53|473.44|469.34|8
1634871190000|2021-10-22 02:53:10|473.61|469.51|473.62|469.52|473.62|469.52|473.61|469.51|2
1634871200000|2021-10-22 02:53:20|473.61|469.51|473.51|469.41|473.61|469.51|473.5|469.4|5
1634871210000|2021-10-22 02:53:30|473.5|469.4|473.5|469.4|473.56|469.46|473.5|469.4|4
1634871220000|2021-10-22 02:53:40|473.51|469.41|473.5|469.4|473.51|469.41|473.5|469.4|2
1634871230000|2021-10-22 02:53:50|473.4|469.3|473.4|469.3|473.4|469.3|473.4|469.3|1
1634871240000|2021-10-22 02:54:00|473.42|469.32|473.52|469.42|473.55|469.45|473.42|469.32|6
1634871250000|2021-10-22 02:54:10|473.49|469.39|473.55|469.45|473.55|469.45|473.45|469.35|4
1634871270000|2021-10-22 02:54:30|473.49|469.39|473.48|469.38|473.49|469.39|473.48|469.38|2
1634871280000|2021-10-22 02:54:40|473.47|469.37|473.5|469.4|473.51|469.41|473.47|469.37|10
1634871290000|2021-10-22 02:54:50|473.49|469.39|473.32|469.22|473.5|469.4|473.32|469.22|8
1634871300000|2021-10-22 02:55:00|473.36|469.26|473.27|469.17|473.63|469.53|473.27|469.17|26
1634871310000|2021-10-22 02:55:10|473.31|469.21|473.26|469.16|473.31|469.21|473.24|469.14|7
1634871320000|2021-10-22 02:55:20|473.27|469.17|473.29|469.19|473.3|469.2|473.27|469.17|5
1634871330000|2021-10-22 02:55:30|473.28|469.18|473.22|469.12|473.29|469.19|473.22|469.12|7
1634871340000|2021-10-22 02:55:40|473.24|469.14|473.28|469.18|473.3|469.2|473.22|469.12|10
1634871350000|2021-10-22 02:55:50|473.23|469.13|473.26|469.16|473.27|469.17|473.17|469.07|12
1634871360000|2021-10-22 02:56:00|473.27|469.17|473.26|469.16|473.41|469.31|473.23|469.13|17
1634871370000|2021-10-22 02:56:10|473.22|469.12|473.18|469.08|473.22|469.12|473.18|469.08|5
1634871380000|2021-10-22 02:56:20|473.23|469.13|473.33|469.23|473.39|469.29|473.23|469.13|13
1634871390000|2021-10-22 02:56:30|473.34|469.24|473.64|469.54|473.64|469.54|473.34|469.24|9
1634871400000|2021-10-22 02:56:40|473.65|469.55|473.6|469.5|473.68|469.58|473.6|469.5|9
1634871410000|2021-10-22 02:56:50|473.59|469.49|473.6|469.5|473.63|469.53|473.59|469.49|5
1634871420000|2021-10-22 02:57:00|473.59|469.49|473.74|469.64|473.74|469.64|473.59|469.49|11
1634871430000|2021-10-22 02:57:10|473.75|469.65|473.9|469.8|473.92|469.82|473.75|469.65|10
1634871440000|2021-10-22 02:57:20|473.89|469.79|473.77|469.67|473.9|469.8|473.77|469.67|6
1634871450000|2021-10-22 02:57:30|473.78|469.68|473.81|469.71|473.83|469.73|473.75|469.65|12
1634871460000|2021-10-22 02:57:40|473.84|469.74|473.95|469.85|473.95|469.85|473.83|469.73|14
1634871470000|2021-10-22 02:57:50|473.98|469.88|474.04|469.94|474.04|469.94|473.95|469.85|7
1634871480000|2021-10-22 02:58:00|474.07|469.97|473.97|469.87|474.11|470.01|473.89|469.79|19
1634871490000|2021-10-22 02:58:10|474.05|469.95|474.1|470|474.1|470|473.97|469.87|8
1634871500000|2021-10-22 02:58:20|474.11|470.01|474.24|470.14|474.31|470.21|474.11|470.01|13
1634871510000|2021-10-22 02:58:30|474.22|470.12|474.26|470.16|474.26|470.16|474.2|470.1|7
1634871520000|2021-10-22 02:58:40|474.25|470.15|474.22|470.12|474.26|470.16|474.2|470.1|8
1634871530000|2021-10-22 02:58:50|474.24|470.14|474.22|470.12|474.24|470.14|474.2|470.1|8
1634871540000|2021-10-22 02:59:00|474.23|470.13|474.3|470.2|474.3|470.2|474.23|470.13|4
1634871550000|2021-10-22 02:59:10|474.33|470.23|474.41|470.31|474.51|470.41|474.33|470.23|11
1634871560000|2021-10-22 02:59:20|474.4|470.3|474.57|470.47|474.58|470.48|474.38|470.28|26
1634871570000|2021-10-22 02:59:30|474.58|470.48|474.49|470.39|474.59|470.49|474.49|470.39|14
1634871580000|2021-10-22 02:59:40|474.5|470.4|474.5|470.4|474.52|470.42|474.5|470.4|8
1634871590000|2021-10-22 02:59:50|474.49|470.39|474.39|470.29|474.49|470.39|474.35|470.25|9
1634871600000|2021-10-22 03:00:00|474.4|470.3|474.72|470.62|474.72|470.62|474.4|470.3|29
1634871610000|2021-10-22 03:00:10|474.7|470.6|474.75|470.65|474.76|470.66|474.7|470.6|10
1634871620000|2021-10-22 03:00:20|474.8|470.7|474.87|470.77|474.88|470.78|474.78|470.68|10
1634871630000|2021-10-22 03:00:30|474.88|470.78|474.89|470.79|474.89|470.79|474.87|470.77|7
1634871640000|2021-10-22 03:00:40|474.88|470.78|474.9|470.8|474.9|470.8|474.87|470.77|7
1634871650000|2021-10-22 03:00:50|474.88|470.78|475.04|470.94|475.04|470.94|474.88|470.78|15
1634871660000|2021-10-22 03:01:00|475.05|470.95|475.09|470.99|475.11|471.01|475.04|470.94|13
1634871670000|2021-10-22 03:01:10|475.1|471|475.17|471.07|475.17|471.07|475.09|470.99|13
1634871690000|2021-10-22 03:01:30|475.29|471.19|475.17|471.07|475.34|471.24|475.17|471.07|3
1634871700000|2021-10-22 03:01:40|475.25|471.15|475.17|471.07|475.34|471.24|475.17|471.07|6
1634871710000|2021-10-22 03:01:50|475.44|471.34|475.17|471.07|475.44|471.34|475.17|471.07|4
1634871720000|2021-10-22 03:02:00|475.41|471.31|475.61|471.51|475.61|471.51|475.41|471.31|3
1634871730000|2021-10-22 03:02:10|475.65|471.55|475.4|471.3|475.65|471.55|475.4|471.3|4
1634871740000|2021-10-22 03:02:20|475.51|471.41|475.51|471.41|475.51|471.41|475.51|471.41|1
1634871750000|2021-10-22 03:02:30|475.63|471.53|475.63|471.53|475.63|471.53|475.63|471.53|1
1634871760000|2021-10-22 03:02:40|475.65|471.55|475.65|471.55|475.65|471.55|475.65|471.55|1
1634871770000|2021-10-22 03:02:50|475.6|471.5|475.6|471.5|475.6|471.5|475.6|471.5|1
1634871790000|2021-10-22 03:03:10|475.65|471.55|475.65|471.55|475.65|471.55|475.65|471.55|1
1634871810000|2021-10-22 03:03:30|475.6|471.5|475.6|471.5|475.6|471.5|475.6|471.5|1
1634871830000|2021-10-22 03:03:50|475.61|471.51|475.76|471.66|475.79|471.69|475.61|471.51|5
1634871840000|2021-10-22 03:04:00|475.77|471.67|475.83|471.73|475.83|471.73|475.77|471.67|4
1634871860000|2021-10-22 03:04:20|475.78|471.68|475.72|471.62|475.78|471.68|475.7|471.6|4
1634871890000|2021-10-22 03:04:50|475.82|471.72|475.82|471.72|475.82|471.72|475.82|471.72|1
1634871900000|2021-10-22 03:05:00|475.87|471.77|475.7|471.6|475.87|471.77|475.7|471.6|5
1634871910000|2021-10-22 03:05:10|475.75|471.65|475.98|471.88|475.98|471.88|475.7|471.6|6
1634871920000|2021-10-22 03:05:20|475.99|471.89|476.05|471.95|476.09|471.99|475.99|471.89|8
1634871930000|2021-10-22 03:05:30|476.02|471.92|476.12|472.02|476.14|472.04|476.02|471.92|6
1634871940000|2021-10-22 03:05:40|476.08|471.98|476.01|471.91|476.08|471.98|476.01|471.91|2
1634871950000|2021-10-22 03:05:50|476.02|471.92|475.95|471.85|476.02|471.92|475.95|471.85|2
1634871960000|2021-10-22 03:06:00|476.1|472|476.07|471.97|476.1|472|476.04|471.94|3
1634871970000|2021-10-22 03:06:10|476.08|471.98|476.22|472.12|476.25|472.15|476.08|471.98|9
1634871980000|2021-10-22 03:06:20|476.29|472.19|476.3|472.2|476.3|472.2|476.29|472.19|2
1634871990000|2021-10-22 03:06:30|476.34|472.24|476.34|472.24|476.34|472.24|476.34|472.24|1
1634872000000|2021-10-22 03:06:40|476.27|472.17|476.26|472.16|476.35|472.25|476.23|472.13|22
1634872010000|2021-10-22 03:06:50|476.27|472.17|476.22|472.12|476.28|472.18|476.19|472.09|11
1634872020000|2021-10-22 03:07:00|476.26|472.16|476.28|472.18|476.28|472.18|476.25|472.15|4
1634872030000|2021-10-22 03:07:10|476.29|472.19|476.45|472.35|476.45|472.35|476.29|472.19|6
1634872040000|2021-10-22 03:07:20|476.48|472.38|476.54|472.44|476.55|472.45|476.48|472.38|5
1634872050000|2021-10-22 03:07:30|476.55|472.45|476.44|472.34|476.55|472.45|476.44|472.34|4
1634872060000|2021-10-22 03:07:40|476.45|472.35|476.41|472.31|476.45|472.35|476.37|472.27|6
1634872070000|2021-10-22 03:07:50|476.39|472.29|476.4|472.3|476.4|472.3|476.39|472.29|2
1634872080000|2021-10-22 03:08:00|476.36|472.26|476.39|472.29|476.39|472.29|476.33|472.23|10
1634872090000|2021-10-22 03:08:10|476.42|472.32|476.4|472.3|476.42|472.32|476.39|472.29|4
1634872100000|2021-10-22 03:08:20|476.42|472.32|476.4|472.3|476.42|472.32|476.4|472.3|3
1634872110000|2021-10-22 03:08:30|476.41|472.31|476.4|472.3|476.41|472.31|476.4|472.3|2
1634872120000|2021-10-22 03:08:40|476.38|472.28|476.43|472.33|476.46|472.36|476.38|472.28|13
1634872130000|2021-10-22 03:08:50|476.46|472.36|476.46|472.36|476.47|472.37|476.44|472.34|6
1634872140000|2021-10-22 03:09:00|476.47|472.37|476.57|472.47|476.57|472.47|476.47|472.37|8
1634872150000|2021-10-22 03:09:10|476.58|472.48|476.62|472.52|476.63|472.53|476.57|472.47|8
1634872160000|2021-10-22 03:09:20|476.63|472.53|476.61|472.51|476.64|472.54|476.6|472.5|4
1634872170000|2021-10-22 03:09:30|476.7|472.6|476.7|472.6|476.71|472.61|476.64|472.54|9
1634872180000|2021-10-22 03:09:40|476.69|472.59|476.71|472.61|476.78|472.68|476.69|472.59|7
1634872190000|2021-10-22 03:09:50|476.72|472.62|476.87|472.77|476.9|472.8|476.71|472.61|13
1634872200000|2021-10-22 03:10:00|476.92|472.82|476.87|472.77|476.92|472.82|476.87|472.77|9
1634872210000|2021-10-22 03:10:10|476.9|472.8|476.93|472.83|476.93|472.83|476.87|472.77|6
1634872220000|2021-10-22 03:10:20|476.94|472.84|477.03|472.93|477.09|472.99|476.93|472.83|14
1634872230000|2021-10-22 03:10:30|477.04|472.94|477.05|472.95|477.05|472.95|477.04|472.94|2
1634872250000|2021-10-22 03:10:50|477.1|473|477.1|473|477.1|473|477.1|473|1
1634872260000|2021-10-22 03:11:00|477.05|472.95|477.05|472.95|477.1|473|477.05|472.95|3
1634872270000|2021-10-22 03:11:10|477.12|473.02|477.28|473.18|477.36|473.26|477.12|473.02|14
1634872280000|2021-10-22 03:11:20|477.45|473.35|477.4|473.3|477.45|473.35|477.39|473.29|6
1634872290000|2021-10-22 03:11:30|477.5|473.4|477.41|473.31|477.62|473.52|477.4|473.3|8
1634872300000|2021-10-22 03:11:40|477.56|473.46|477.49|473.39|477.58|473.48|477.48|473.38|5
1634872310000|2021-10-22 03:11:50|477.48|473.38|477.4|473.3|477.55|473.45|477.4|473.3|11
1634872320000|2021-10-22 03:12:00|477.38|473.28|477.48|473.38|477.48|473.38|477.37|473.27|14
1634872330000|2021-10-22 03:12:10|477.47|473.37|477.41|473.31|477.47|473.37|477.39|473.29|9
1634872340000|2021-10-22 03:12:20|477.4|473.3|477.46|473.36|477.47|473.37|477.34|473.24|20
1634872350000|2021-10-22 03:12:30|477.47|473.37|477.5|473.4|477.53|473.43|477.47|473.37|6
1634872360000|2021-10-22 03:12:40|477.54|473.44|477.59|473.49|477.59|473.49|477.54|473.44|3
1634872370000|2021-10-22 03:12:50|477.53|473.43|477.57|473.47|477.57|473.47|477.53|473.43|2
1634872380000|2021-10-22 03:13:00|477.59|473.49|477.58|473.48|477.62|473.52|477.57|473.47|4
1634872390000|2021-10-22 03:13:10|477.57|473.47|477.62|473.52|477.62|473.52|477.56|473.46|4
1634872400000|2021-10-22 03:13:20|477.6|473.5|477.59|473.49|477.6|473.5|477.56|473.46|10
1634872410000|2021-10-22 03:13:30|477.6|473.5|477.5|473.4|477.62|473.52|477.43|473.33|20
1634872420000|2021-10-22 03:13:40|477.48|473.38|477.57|473.47|477.57|473.47|477.46|473.36|9
1634872430000|2021-10-22 03:13:50|477.59|473.49|477.6|473.5|477.6|473.5|477.54|473.44|9
1634872440000|2021-10-22 03:14:00|477.57|473.47|477.57|473.47|477.57|473.47|477.5|473.4|10
1634872450000|2021-10-22 03:14:10|477.53|473.43|477.59|473.49|477.59|473.49|477.53|473.43|6
1634872460000|2021-10-22 03:14:20|477.61|473.51|477.51|473.41|477.61|473.51|477.5|473.4|11
1634872470000|2021-10-22 03:14:30|477.47|473.37|477.58|473.48|477.6|473.5|477.47|473.37|15
1634872480000|2021-10-22 03:14:40|477.6|473.5|477.58|473.48|477.6|473.5|477.57|473.47|7
1634872490000|2021-10-22 03:14:50|477.57|473.47|477.49|473.39|477.57|473.47|477.49|473.39|10
1634872500000|2021-10-22 03:15:00|477.51|473.41|477.54|473.44|477.54|473.44|477.51|473.41|7
1634872510000|2021-10-22 03:15:10|477.51|473.41|477.34|473.24|477.54|473.44|477.32|473.22|19
1634872520000|2021-10-22 03:15:20|477.35|473.25|477.24|473.14|477.35|473.25|477.23|473.13|15
1634872530000|2021-10-22 03:15:30|477.2|473.1|477.2|473.1|477.21|473.11|477.19|473.09|10
1634872540000|2021-10-22 03:15:40|477.22|473.12|477.22|473.12|477.22|473.12|477.21|473.11|3
1634872550000|2021-10-22 03:15:50|477.21|473.11|477.21|473.11|477.21|473.11|477.2|473.1|3
1634872560000|2021-10-22 03:16:00|477.2|473.1|477.43|473.33|477.43|473.33|477.2|473.1|16
1634872570000|2021-10-22 03:16:10|477.44|473.34|477.43|473.33|477.44|473.34|477.43|473.33|2
1634872580000|2021-10-22 03:16:20|477.41|473.31|477.41|473.31|477.41|473.31|477.41|473.31|1
1634872590000|2021-10-22 03:16:30|477.39|473.29|477.3|473.2|477.4|473.3|477.3|473.2|20
1634872600000|2021-10-22 03:16:40|477.29|473.19|477.08|472.98|477.3|473.2|477.07|472.97|15
1634872610000|2021-10-22 03:16:50|477.1|473|477.12|473.02|477.17|473.07|477.08|472.98|12
1634872620000|2021-10-22 03:17:00|477.11|473.01|477.17|473.07|477.17|473.07|477.08|472.98|15
1634872630000|2021-10-22 03:17:10|477.21|473.11|477.1|473|477.21|473.11|477.1|473|24
1634872640000|2021-10-22 03:17:20|477.11|473.01|477.16|473.06|477.16|473.06|477.11|473.01|5
1634872650000|2021-10-22 03:17:30|477.15|473.05|477.19|473.09|477.19|473.09|477.15|473.05|8
1634872660000|2021-10-22 03:17:40|477.2|473.1|477.58|473.48|477.58|473.48|477.2|473.1|17
1634872670000|2021-10-22 03:17:50|477.59|473.49|477.99|473.89|477.99|473.89|477.59|473.49|13
1634872680000|2021-10-22 03:18:00|478|473.9|477.8|473.7|478.08|473.98|477.79|473.69|19
1634872690000|2021-10-22 03:18:10|477.81|473.71|477.75|473.65|477.82|473.72|477.71|473.61|20
1634872700000|2021-10-22 03:18:20|477.76|473.66|477.51|473.41|477.76|473.66|477.48|473.38|16
1634872710000|2021-10-22 03:18:30|477.52|473.42|477.62|473.52|477.63|473.53|477.49|473.39|17
1634872720000|2021-10-22 03:18:40|477.63|473.53|477.73|473.63|477.73|473.63|477.61|473.51|19
1634872730000|2021-10-22 03:18:50|477.72|473.62|477.83|473.73|477.83|473.73|477.72|473.62|7
1634872740000|2021-10-22 03:19:00|477.84|473.74|477.9|473.8|477.91|473.81|477.84|473.74|7
1634872750000|2021-10-22 03:19:10|477.91|473.81|477.83|473.73|477.91|473.81|477.81|473.71|15
1634872760000|2021-10-22 03:19:20|477.87|473.77|477.91|473.81|477.91|473.81|477.8|473.7|10
1634872770000|2021-10-22 03:19:30|477.95|473.85|477.89|473.79|477.95|473.85|477.83|473.73|12
1634872780000|2021-10-22 03:19:40|477.88|473.78|477.87|473.77|477.9|473.8|477.87|473.77|5
1634872790000|2021-10-22 03:19:50|477.88|473.78|477.98|473.88|478.02|473.92|477.88|473.78|8
1634872800000|2021-10-22 03:20:00|477.97|473.87|477.9|473.8|477.98|473.88|477.9|473.8|4
1634872810000|2021-10-22 03:20:10|477.89|473.79|477.94|473.84|477.95|473.85|477.89|473.79|10
1634872820000|2021-10-22 03:20:20|477.95|473.85|477.97|473.87|477.97|473.87|477.91|473.81|7
1634872830000|2021-10-22 03:20:30|477.98|473.88|477.9|473.8|477.98|473.88|477.9|473.8|7
1634872840000|2021-10-22 03:20:40|477.91|473.81|477.87|473.77|477.91|473.81|477.84|473.74|10
1634872850000|2021-10-22 03:20:50|477.86|473.76|477.73|473.63|477.86|473.76|477.73|473.63|8
1634872860000|2021-10-22 03:21:00|477.71|473.61|477.5|473.4|477.71|473.61|477.5|473.4|8
1634872870000|2021-10-22 03:21:10|477.51|473.41|477.62|473.52|477.62|473.52|477.5|473.4|6
1634872880000|2021-10-22 03:21:20|477.61|473.51|477.6|473.5|477.62|473.52|477.59|473.49|8
1634872890000|2021-10-22 03:21:30|477.53|473.43|477.5|473.4|477.6|473.5|477.49|473.39|11
1634872900000|2021-10-22 03:21:40|477.52|473.42|477.5|473.4|477.55|473.45|477.5|473.4|11
1634872910000|2021-10-22 03:21:50|477.52|473.42|477.53|473.43|477.56|473.46|477.51|473.41|10
1634872920000|2021-10-22 03:22:00|477.52|473.42|477.6|473.5|477.6|473.5|477.51|473.41|9
1634872930000|2021-10-22 03:22:10|477.55|473.45|477.54|473.44|477.55|473.45|477.5|473.4|4
1634872940000|2021-10-22 03:22:20|477.55|473.45|477.68|473.58|477.8|473.7|477.52|473.42|17
1634872950000|2021-10-22 03:22:30|477.7|473.6|477.57|473.47|477.7|473.6|477.57|473.47|10
1634872960000|2021-10-22 03:22:40|477.56|473.46|477.45|473.35|477.56|473.46|477.45|473.35|12
1634872970000|2021-10-22 03:22:50|477.44|473.34|477.44|473.34|477.45|473.35|477.43|473.33|7
1634872980000|2021-10-22 03:23:00|477.45|473.35|477.49|473.39|477.51|473.41|477.42|473.32|16
1634872990000|2021-10-22 03:23:10|477.48|473.38|477.14|473.04|477.51|473.41|477.12|473.02|21
1634873000000|2021-10-22 03:23:20|477.13|473.03|477.33|473.23|477.33|473.23|477.13|473.03|21
1634873010000|2021-10-22 03:23:30|477.35|473.25|477.41|473.31|477.41|473.31|477.34|473.24|11
1634873020000|2021-10-22 03:23:40|477.46|473.36|477.47|473.37|477.47|473.37|477.45|473.35|6
1634873030000|2021-10-22 03:23:50|477.5|473.4|477.5|473.4|477.5|473.4|477.44|473.34|5
1634873040000|2021-10-22 03:24:00|477.45|473.35|477.85|473.75|477.9|473.8|477.42|473.32|13
1634873050000|2021-10-22 03:24:10|477.87|473.77|477.5|473.4|477.87|473.77|477.5|473.4|11
1634873060000|2021-10-22 03:24:20|477.49|473.39|477.5|473.4|477.5|473.4|477.49|473.39|2
1634873080000|2021-10-22 03:24:40|477.54|473.44|477.8|473.7|477.8|473.7|477.54|473.44|11
1634873090000|2021-10-22 03:24:50|477.81|473.71|477.81|473.71|477.81|473.71|477.81|473.71|1
1634873100000|2021-10-22 03:25:00|477.78|473.68|477.77|473.67|477.78|473.68|477.72|473.62|6
1634873110000|2021-10-22 03:25:10|477.75|473.65|477.75|473.65|477.75|473.65|477.75|473.65|1
1634873120000|2021-10-22 03:25:20|477.67|473.57|477.67|473.57|477.68|473.58|477.67|473.57|3
1634873130000|2021-10-22 03:25:30|477.68|473.58|477.51|473.41|477.69|473.59|477.51|473.41|11
1634873140000|2021-10-22 03:25:40|477.5|473.4|477.65|473.55|477.67|473.57|477.48|473.38|11
1634873150000|2021-10-22 03:25:50|477.66|473.56|477.64|473.54|477.66|473.56|477.64|473.54|2
1634873160000|2021-10-22 03:26:00|477.58|473.48|477.5|473.4|477.58|473.48|477.5|473.4|6
1634873170000|2021-10-22 03:26:10|477.49|473.39|477.47|473.37|477.49|473.39|477.47|473.37|3
1634873180000|2021-10-22 03:26:20|477.5|473.4|477.66|473.56|477.68|473.58|477.5|473.4|6
1634873190000|2021-10-22 03:26:30|477.65|473.55|477.51|473.41|477.65|473.55|477.51|473.41|12
1634873200000|2021-10-22 03:26:40|477.5|473.4|477.57|473.47|477.57|473.47|477.5|473.4|5
1634873210000|2021-10-22 03:26:50|477.59|473.49|477.6|473.5|477.6|473.5|477.54|473.44|5
1634873220000|2021-10-22 03:27:00|477.59|473.49|477.52|473.42|477.59|473.49|477.52|473.42|7
1634873230000|2021-10-22 03:27:10|477.5|473.4|477.48|473.38|477.5|473.4|477.48|473.38|5
1634873240000|2021-10-22 03:27:20|477.5|473.4|477.58|473.48|477.6|473.5|477.5|473.4|5
1634873250000|2021-10-22 03:27:30|477.57|473.47|477.5|473.4|477.57|473.47|477.5|473.4|5
1634873260000|2021-10-22 03:27:40|477.49|473.39|477.53|473.43|477.58|473.48|477.49|473.39|4
1634873270000|2021-10-22 03:27:50|477.5|473.4|477.63|473.53|477.69|473.59|477.5|473.4|9
1634873280000|2021-10-22 03:28:00|477.64|473.54|477.9|473.8|477.91|473.81|477.64|473.54|11
1634873290000|2021-10-22 03:28:10|477.89|473.79|477.78|473.68|477.9|473.8|477.78|473.68|6
1634873300000|2021-10-22 03:28:20|477.76|473.66|477.67|473.57|477.76|473.66|477.66|473.56|7
1634873310000|2021-10-22 03:28:30|477.66|473.56|477.58|473.48|477.66|473.56|477.57|473.47|11
1634873320000|2021-10-22 03:28:40|477.55|473.45|477.51|473.41|477.55|473.45|477.49|473.39|4
1634873330000|2021-10-22 03:28:50|477.5|473.4|477.36|473.26|477.5|473.4|477.36|473.26|9
1634873340000|2021-10-22 03:29:00|477.37|473.27|477.5|473.4|477.5|473.4|477.37|473.27|4
1634873350000|2021-10-22 03:29:10|477.54|473.44|477.49|473.39|477.54|473.44|477.49|473.39|4
1634873360000|2021-10-22 03:29:20|477.54|473.44|477.41|473.31|477.54|473.44|477.41|473.31|6
1634873370000|2021-10-22 03:29:30|477.4|473.3|477.41|473.31|477.41|473.31|477.38|473.28|7
1634873380000|2021-10-22 03:29:40|477.46|473.36|477.39|473.29|477.47|473.37|477.37|473.27|7
1634873390000|2021-10-22 03:29:50|477.4|473.3|477.71|473.61|477.71|473.61|477.4|473.3|7
1634873400000|2021-10-22 03:30:00|477.72|473.62|477.72|473.62|477.77|473.67|477.66|473.56|11
1634873410000|2021-10-22 03:30:10|477.73|473.63|477.73|473.63|477.8|473.7|477.71|473.61|14
1634873420000|2021-10-22 03:30:20|477.72|473.62|477.71|473.61|477.73|473.63|477.71|473.61|7
1634873430000|2021-10-22 03:30:30|477.7|473.6|477.95|473.85|477.95|473.85|477.7|473.6|15
1634873440000|2021-10-22 03:30:40|477.96|473.86|477.95|473.85|477.97|473.87|477.94|473.84|10
1634873450000|2021-10-22 03:30:50|477.94|473.84|478.01|473.91|478.02|473.92|477.94|473.84|5
1634873460000|2021-10-22 03:31:00|478.06|473.96|478.01|473.91|478.06|473.96|478.01|473.91|2
1634873470000|2021-10-22 03:31:10|478.17|474.07|478.19|474.09|478.19|474.09|478.17|474.07|2
1634873480000|2021-10-22 03:31:20|478.3|474.2|478.1|474|478.3|474.2|478.1|474|5
1634873490000|2021-10-22 03:31:30|478.09|473.99|478.04|473.94|478.09|473.99|478|473.9|7
1634873500000|2021-10-22 03:31:40|478.09|473.99|478.24|474.14|478.24|474.14|478.09|473.99|2
1634873510000|2021-10-22 03:31:50|478.21|474.11|478|473.9|478.21|474.11|477.96|473.86|14
1634873520000|2021-10-22 03:32:00|478.01|473.91|478.29|474.19|478.29|474.19|477.99|473.89|7
1634873530000|2021-10-22 03:32:10|478.38|474.28|478.4|474.3|478.43|474.33|478.38|474.28|3
1634873540000|2021-10-22 03:32:20|478.28|474.18|478.46|474.36|478.46|474.36|478.24|474.14|8
1634873550000|2021-10-22 03:32:30|478.5|474.4|478.49|474.39|478.6|474.5|478.46|474.36|10
1634873560000|2021-10-22 03:32:40|478.5|474.4|478.4|474.3|478.5|474.4|478.4|474.3|5
1634873570000|2021-10-22 03:32:50|478.42|474.32|478.5|474.4|478.5|474.4|478.42|474.32|4
1634873580000|2021-10-22 03:33:00|478.55|474.45|478.54|474.44|478.55|474.45|478.54|474.44|2
1634873590000|2021-10-22 03:33:10|478.48|474.38|478.49|474.39|478.49|474.39|478.48|474.38|2
1634873600000|2021-10-22 03:33:20|478.51|474.41|478.53|474.43|478.53|474.43|478.51|474.41|3
1634873620000|2021-10-22 03:33:40|478.56|474.46|478.66|474.56|478.66|474.56|478.56|474.46|5
1634873630000|2021-10-22 03:33:50|478.56|474.46|478.52|474.42|478.6|474.5|478.46|474.36|8
1634873640000|2021-10-22 03:34:00|478.4|474.3|478.3|474.2|478.4|474.3|478.26|474.16|12
1634873650000|2021-10-22 03:34:10|478.29|474.19|478.3|474.2|478.3|474.2|478.29|474.19|4
1634873660000|2021-10-22 03:34:20|478.27|474.17|478.19|474.09|478.27|474.17|478.19|474.09|6
1634873670000|2021-10-22 03:34:30|478.2|474.1|478.2|474.1|478.21|474.11|478.2|474.1|3
1634873680000|2021-10-22 03:34:40|478.17|474.07|478.23|474.13|478.24|474.14|478.07|473.97|9
1634873690000|2021-10-22 03:34:50|478.22|474.12|478.31|474.21|478.37|474.27|478.22|474.12|11
1634873700000|2021-10-22 03:35:00|478.3|474.2|478.28|474.18|478.3|474.2|478.26|474.16|7
1634873710000|2021-10-22 03:35:10|478.29|474.19|478.41|474.31|478.5|474.4|478.29|474.19|15
1634873720000|2021-10-22 03:35:20|478.4|474.3|478.35|474.25|478.4|474.3|478.32|474.22|9
1634873730000|2021-10-22 03:35:30|478.36|474.26|478.57|474.47|478.57|474.47|478.36|474.26|9
1634873740000|2021-10-22 03:35:40|478.56|474.46|478.24|474.14|478.59|474.49|478.24|474.14|11
1634873750000|2021-10-22 03:35:50|478.25|474.15|478.02|473.92|478.26|474.16|478.02|473.92|20
1634873760000|2021-10-22 03:36:00|478.05|473.95|478.01|473.91|478.05|473.95|478|473.9|9
1634873770000|2021-10-22 03:36:10|478.04|473.94|477.89|473.79|478.08|473.98|477.89|473.79|13
1634873780000|2021-10-22 03:36:20|477.9|473.8|477.92|473.82|477.92|473.82|477.9|473.8|2
1634873790000|2021-10-22 03:36:30|477.9|473.8|477.9|473.8|477.9|473.8|477.9|473.8|1
1634873800000|2021-10-22 03:36:40|477.89|473.79|477.9|473.8|477.9|473.8|477.8|473.7|7
1634873810000|2021-10-22 03:36:50|477.89|473.79|477.84|473.74|478|473.9|477.84|473.74|11
1634873820000|2021-10-22 03:37:00|477.86|473.76|477.86|473.76|477.86|473.76|477.82|473.72|9
1634873830000|2021-10-22 03:37:10|477.87|473.77|478|473.9|478|473.9|477.87|473.77|11
1634873840000|2021-10-22 03:37:20|478.04|473.94|478|473.9|478.04|473.94|478|473.9|5
1634873850000|2021-10-22 03:37:30|477.99|473.89|478|473.9|478.01|473.91|477.99|473.89|6
1634873860000|2021-10-22 03:37:40|478.03|473.93|478.1|474|478.1|474|478.03|473.93|3
1634873870000|2021-10-22 03:37:50|478.11|474.01|478.11|474.01|478.11|474.01|478.11|474.01|1
1634873880000|2021-10-22 03:38:00|478.13|474.03|478.1|474|478.13|474.03|478.1|474|2
1634873890000|2021-10-22 03:38:10|478.12|474.02|478.29|474.19|478.29|474.19|478.12|474.02|10
1634873900000|2021-10-22 03:38:20|478.32|474.22|478.39|474.29|478.4|474.3|478.28|474.18|6
1634873910000|2021-10-22 03:38:30|478.42|474.32|478.5|474.4|478.5|474.4|478.42|474.32|4
1634873920000|2021-10-22 03:38:40|478.47|474.37|478.62|474.52|478.63|474.53|478.47|474.37|9
1634873930000|2021-10-22 03:38:50|478.63|474.53|478.63|474.53|478.63|474.53|478.63|474.53|1
1634873940000|2021-10-22 03:39:00|478.65|474.55|478.77|474.67|478.77|474.67|478.65|474.55|7
1634873950000|2021-10-22 03:39:10|478.76|474.66|478.7|474.6|478.76|474.66|478.69|474.59|5
1634873960000|2021-10-22 03:39:20|478.69|474.59|478.76|474.66|478.76|474.66|478.69|474.59|7
1634873970000|2021-10-22 03:39:30|478.77|474.67|478.7|474.6|478.77|474.67|478.7|474.6|12
1634873980000|2021-10-22 03:39:40|478.72|474.62|478.76|474.66|478.77|474.67|478.72|474.62|4
1634873990000|2021-10-22 03:39:50|478.75|474.65|478.77|474.67|478.77|474.67|478.75|474.65|3
1634874000000|2021-10-22 03:40:00|478.76|474.66|478.76|474.66|478.77|474.67|478.74|474.64|5
1634874010000|2021-10-22 03:40:10|478.77|474.67|478.77|474.67|478.77|474.67|478.77|474.67|1
1634874020000|2021-10-22 03:40:20|478.81|474.71|478.8|474.7|478.82|474.72|478.77|474.67|10
1634874030000|2021-10-22 03:40:30|478.81|474.71|478.83|474.73|478.84|474.74|478.77|474.67|10
1634874040000|2021-10-22 03:40:40|478.84|474.74|478.91|474.81|478.92|474.82|478.84|474.74|11
1634874050000|2021-10-22 03:40:50|478.94|474.84|478.94|474.84|478.94|474.84|478.92|474.82|4
1634874060000|2021-10-22 03:41:00|478.91|474.81|478.89|474.79|478.94|474.84|478.89|474.79|3
1634874070000|2021-10-22 03:41:10|478.91|474.81|478.9|474.8|478.91|474.81|478.9|474.8|2
1634874080000|2021-10-22 03:41:20|478.94|474.84|478.96|474.86|478.96|474.86|478.81|474.71|5
1634874090000|2021-10-22 03:41:30|478.91|474.81|478.9|474.8|478.91|474.81|478.89|474.79|5
1634874100000|2021-10-22 03:41:40|478.8|474.7|478.8|474.7|478.8|474.7|478.8|474.7|1
1634874110000|2021-10-22 03:41:50|478.9|474.8|478.9|474.8|478.9|474.8|478.86|474.76|3
1634874130000|2021-10-22 03:42:10|478.93|474.83|478.97|474.87|478.97|474.87|478.93|474.83|2
1634874140000|2021-10-22 03:42:20|478.9|474.8|478.9|474.8|478.9|474.8|478.9|474.8|1
1634874150000|2021-10-22 03:42:30|479.01|474.91|479.05|474.95|479.05|474.95|479.01|474.91|4
1634874160000|2021-10-22 03:42:40|479.06|474.96|479.07|474.97|479.07|474.97|479.06|474.96|2
1634874170000|2021-10-22 03:42:50|479.02|474.92|478.95|474.85|479.02|474.92|478.9|474.8|3
1634874180000|2021-10-22 03:43:00|479|474.9|479|474.9|479|474.9|479|474.9|1
1634874190000|2021-10-22 03:43:10|478.98|474.88|478.9|474.8|478.98|474.88|478.89|474.79|3
1634874210000|2021-10-22 03:43:30|478.95|474.85|478.95|474.85|478.95|474.85|478.95|474.85|1
1634874220000|2021-10-22 03:43:40|478.88|474.78|478.88|474.78|478.88|474.78|478.88|474.78|1
1634874230000|2021-10-22 03:43:50|478.93|474.83|478.85|474.75|478.93|474.83|478.85|474.75|7
1634874240000|2021-10-22 03:44:00|479|474.9|479|474.9|479|474.9|479|474.9|1
1634874260000|2021-10-22 03:44:20|479.05|474.95|479.19|475.09|479.19|475.09|479.05|474.95|7
1634874270000|2021-10-22 03:44:30|479.2|475.1|479.11|475.01|479.2|475.1|479.11|475.01|3
1634874280000|2021-10-22 03:44:40|479.1|475|479.02|474.92|479.12|475.02|479.02|474.92|5
1634874290000|2021-10-22 03:44:50|479|474.9|479.06|474.96|479.06|474.96|479|474.9|3
1634874300000|2021-10-22 03:45:00|479.09|474.99|479|474.9|479.09|474.99|479|474.9|3
1634874310000|2021-10-22 03:45:10|478.93|474.83|478.99|474.89|478.99|474.89|478.93|474.83|2
1634874320000|2021-10-22 03:45:20|479.08|474.98|479.08|474.98|479.08|474.98|479.04|474.94|5
1634874330000|2021-10-22 03:45:30|479.1|475|479|474.9|479.1|475|479|474.9|4
1634874340000|2021-10-22 03:45:40|478.99|474.89|479.13|475.03|479.21|475.11|478.98|474.88|6
1634874350000|2021-10-22 03:45:50|479.18|475.08|479.2|475.1|479.23|475.13|479.16|475.06|6
1634874360000|2021-10-22 03:46:00|479.22|475.12|479.22|475.12|479.22|475.12|479.12|475.02|12
1634874370000|2021-10-22 03:46:10|479.21|475.11|479.19|475.09|479.21|475.11|479.19|475.09|4
1634874380000|2021-10-22 03:46:20|479.22|475.12|479.21|475.11|479.22|475.12|479.2|475.1|3
1634874390000|2021-10-22 03:46:30|479.23|475.13|479.34|475.24|479.34|475.24|479.23|475.13|8
1634874400000|2021-10-22 03:46:40|479.35|475.25|479.36|475.26|479.38|475.28|479.35|475.25|5
1634874410000|2021-10-22 03:46:50|479.4|475.3|479.4|475.3|479.4|475.3|479.4|475.3|1
1634874420000|2021-10-22 03:47:00|479.37|475.27|479.35|475.25|479.38|475.28|479.33|475.23|10
1634874430000|2021-10-22 03:47:10|479.36|475.26|479.34|475.24|479.37|475.27|479.34|475.24|8
1634874440000|2021-10-22 03:47:20|479.35|475.25|479.35|475.25|479.36|475.26|479.33|475.23|10
1634874450000|2021-10-22 03:47:30|479.34|475.24|479.35|475.25|479.41|475.31|479.34|475.24|7
1634874480000|2021-10-22 03:48:00|479.44|475.34|479.35|475.25|479.44|475.34|479.35|475.25|2
1634874500000|2021-10-22 03:48:20|479.37|475.27|479.35|475.25|479.37|475.27|479.35|475.25|2
1634874510000|2021-10-22 03:48:30|479.4|475.3|479.35|475.25|479.4|475.3|479.35|475.25|4
1634874520000|2021-10-22 03:48:40|479.37|475.27|479.54|475.44|479.54|475.44|479.35|475.25|7
1634874530000|2021-10-22 03:48:50|479.49|475.39|479.48|475.38|479.52|475.42|479.48|475.38|4
1634874550000|2021-10-22 03:49:10|479.55|475.45|479.5|475.4|479.55|475.45|479.5|475.4|4
1634874560000|2021-10-22 03:49:20|479.54|475.44|479.54|475.44|479.54|475.44|479.51|475.41|3
1634874570000|2021-10-22 03:49:30|479.51|475.41|479.61|475.51|479.61|475.51|479.5|475.4|4
1634874580000|2021-10-22 03:49:40|479.5|475.4|479.49|475.39|479.6|475.5|479.49|475.39|6
1634874600000|2021-10-22 03:50:00|479.53|475.43|479.46|475.36|479.54|475.44|479.46|475.36|4
1634874610000|2021-10-22 03:50:10|479.56|475.46|479.83|475.73|479.84|475.74|479.56|475.46|14
1634874620000|2021-10-22 03:50:20|479.84|475.74|479.76|475.66|479.86|475.76|479.76|475.66|11
1634874630000|2021-10-22 03:50:30|479.79|475.69|479.7|475.6|479.79|475.69|479.7|475.6|5
1634874640000|2021-10-22 03:50:40|479.69|475.59|479.41|475.31|479.69|475.59|479.41|475.31|16
1634874650000|2021-10-22 03:50:50|479.4|475.3|479.18|475.08|479.4|475.3|479.17|475.07|20
1634874660000|2021-10-22 03:51:00|479.19|475.09|479.16|475.06|479.19|475.09|479.16|475.06|4
1634874670000|2021-10-22 03:51:10|479.17|475.07|478.93|474.83|479.18|475.08|478.93|474.83|13
1634874680000|2021-10-22 03:51:20|478.8|474.7|478.78|474.68|478.8|474.7|478.78|474.68|2
1634874690000|2021-10-22 03:51:30|478.72|474.62|478.9|474.8|478.9|474.8|478.6|474.5|7
1634874700000|2021-10-22 03:51:40|478.89|474.79|478.89|474.79|478.89|474.79|478.88|474.78|3
1634874710000|2021-10-22 03:51:50|478.95|474.85|479|474.9|479|474.9|478.95|474.85|2
1634874720000|2021-10-22 03:52:00|479.01|474.91|478.9|474.8|479.06|474.96|478.9|474.8|10
1634874730000|2021-10-22 03:52:10|478.97|474.87|478.9|474.8|478.97|474.87|478.9|474.8|2
1634874770000|2021-10-22 03:52:50|478.77|474.67|478.77|474.67|478.77|474.67|478.77|474.67|1
1634874780000|2021-10-22 03:53:00|478.73|474.63|478.77|474.67|478.77|474.67|478.69|474.59|3
1634874790000|2021-10-22 03:53:10|478.61|474.51|478.4|474.3|478.61|474.51|478.3|474.2|12
1634874800000|2021-10-22 03:53:20|478.5|474.4|478.5|474.4|478.5|474.4|478.5|474.4|1
1634874810000|2021-10-22 03:53:30|478.45|474.35|478.4|474.3|478.45|474.35|478.4|474.3|2
1634874820000|2021-10-22 03:53:40|478.45|474.35|478.55|474.45|478.55|474.45|478.45|474.35|3
1634874830000|2021-10-22 03:53:50|478.57|474.47|478.57|474.47|478.6|474.5|478.5|474.4|5
1634874840000|2021-10-22 03:54:00|478.56|474.46|478.32|474.22|478.56|474.46|478.3|474.2|12
1634874850000|2021-10-22 03:54:10|478.31|474.21|478.4|474.3|478.4|474.3|478.3|474.2|3
1634874860000|2021-10-22 03:54:20|478.42|474.32|478.41|474.31|478.43|474.33|478.4|474.3|6
1634874870000|2021-10-22 03:54:30|478.4|474.3|478.32|474.22|478.4|474.3|478.3|474.2|6
1634874880000|2021-10-22 03:54:40|478.3|474.2|478.42|474.32|478.48|474.38|478.3|474.2|6
1634874890000|2021-10-22 03:54:50|478.41|474.31|478.41|474.31|478.41|474.31|478.4|474.3|3
1634874900000|2021-10-22 03:55:00|478.4|474.3|478.4|474.3|478.42|474.32|478.4|474.3|4
1634874910000|2021-10-22 03:55:10|478.41|474.31|478.4|474.3|478.42|474.32|478.4|474.3|3
1634874920000|2021-10-22 03:55:20|478.3|474.2|478.1|474|478.32|474.22|478.1|474|6
1634874930000|2021-10-22 03:55:30|478.09|473.99|478.11|474.01|478.11|474.01|478.09|473.99|3
1634874940000|2021-10-22 03:55:40|478.1|474|478.14|474.04|478.2|474.1|478.1|474|7
1634874950000|2021-10-22 03:55:50|478.16|474.06|478.21|474.11|478.21|474.11|478.16|474.06|3
1634874960000|2021-10-22 03:56:00|478.2|474.1|478.2|474.1|478.2|474.1|478.2|474.1|1
1634874970000|2021-10-22 03:56:10|478.22|474.12|478.5|474.4|478.5|474.4|478.22|474.12|7
1634874980000|2021-10-22 03:56:20|478.49|474.39|478.32|474.22|478.49|474.39|478.3|474.2|6
1634874990000|2021-10-22 03:56:30|478.33|474.23|478.3|474.2|478.34|474.24|478.3|474.2|4
1634875000000|2021-10-22 03:56:40|478.31|474.21|478.3|474.2|478.34|474.24|478.3|474.2|6
1634875010000|2021-10-22 03:56:50|478.42|474.32|478.5|474.4|478.51|474.41|478.42|474.32|5
1634875020000|2021-10-22 03:57:00|478.51|474.41|478.5|474.4|478.52|474.42|478.5|474.4|3
1634875030000|2021-10-22 03:57:10|478.53|474.43|478.5|474.4|478.53|474.43|478.5|474.4|2
1634875040000|2021-10-22 03:57:20|478.52|474.42|478.5|474.4|478.52|474.42|478.5|474.4|2
1634875050000|2021-10-22 03:57:30|478.51|474.41|478.5|474.4|478.51|474.41|478.5|474.4|4
1634875070000|2021-10-22 03:57:50|478.52|474.42|478.51|474.41|478.53|474.43|478.51|474.41|4
1634875080000|2021-10-22 03:58:00|478.53|474.43|478.5|474.4|478.53|474.43|478.5|474.4|5
1634875090000|2021-10-22 03:58:10|478.51|474.41|478.5|474.4|478.6|474.5|478.5|474.4|6
1634875100000|2021-10-22 03:58:20|478.56|474.46|478.5|474.4|478.56|474.46|478.5|474.4|3
1634875130000|2021-10-22 03:58:50|478.45|474.35|478.33|474.23|478.45|474.35|478.28|474.18|9
1634875140000|2021-10-22 03:59:00|478.31|474.21|478.5|474.4|478.5|474.4|478.3|474.2|7
1634875150000|2021-10-22 03:59:10|478.55|474.45|478.7|474.6|478.7|474.6|478.55|474.45|5
1634875160000|2021-10-22 03:59:20|478.67|474.57|479.24|475.14|479.24|475.14|478.67|474.57|12
1634875170000|2021-10-22 03:59:30|479.23|475.13|479.23|475.13|479.23|475.13|479.23|475.13|1
1634875180000|2021-10-22 03:59:40|479.16|475.06|479.23|475.13|479.24|475.14|479.16|475.06|3
1634875190000|2021-10-22 03:59:50|479.41|475.31|479.78|475.68|479.78|475.68|479.41|475.31|17
1634875200000|2021-10-22 04:00:00|479.7|475.6|479.8|475.7|479.8|475.7|479.62|475.52|12
1634875210000|2021-10-22 04:00:10|479.6|475.5|479.29|475.19|479.6|475.5|479.15|475.05|15
1634875220000|2021-10-22 04:00:20|479.3|475.2|479.03|474.93|479.31|475.21|479.03|474.93|23
1634875230000|2021-10-22 04:00:30|479|474.9|479.01|474.91|479.02|474.92|479|474.9|12
1634875240000|2021-10-22 04:00:40|479|474.9|479|474.9|479|474.9|478.99|474.89|3
1634875250000|2021-10-22 04:00:50|478.98|474.88|479.03|474.93|479.08|474.98|478.98|474.88|4
1634875260000|2021-10-22 04:01:00|479.1|475|478.8|474.7|479.1|475|478.8|474.7|6
1634875270000|2021-10-22 04:01:10|478.7|474.6|478.8|474.7|478.8|474.7|478.7|474.6|8
1634875280000|2021-10-22 04:01:20|478.77|474.67|479.25|475.15|479.25|475.15|478.77|474.67|11
1634875290000|2021-10-22 04:01:30|479.3|475.2|479.28|475.18|479.33|475.23|479.23|475.13|5
1634875300000|2021-10-22 04:01:40|479.26|475.16|479.2|475.1|479.26|475.16|479.2|475.1|4
1634875310000|2021-10-22 04:01:50|479.1|475|479.1|475|479.14|475.04|479|474.9|9
1634875320000|2021-10-22 04:02:00|479.14|475.04|479|474.9|479.14|475.04|478.99|474.89|5
1634875330000|2021-10-22 04:02:10|478.95|474.85|478.8|474.7|478.97|474.87|478.8|474.7|8
1634875340000|2021-10-22 04:02:20|478.83|474.73|478.7|474.6|478.87|474.77|478.64|474.54|13
1634875350000|2021-10-22 04:02:30|478.64|474.54|478.64|474.54|478.68|474.58|478.64|474.54|5
1634875360000|2021-10-22 04:02:40|478.68|474.58|478.4|474.3|478.68|474.58|478.4|474.3|5
1634875370000|2021-10-22 04:02:50|478.39|474.29|478.3|474.2|478.41|474.31|478.3|474.2|7
1634875380000|2021-10-22 04:03:00|478.35|474.25|478.38|474.28|478.41|474.31|478.3|474.2|10
1634875390000|2021-10-22 04:03:10|478.4|474.3|478.4|474.3|478.4|474.3|478.4|474.3|1
1634875400000|2021-10-22 04:03:20|478.35|474.25|478.3|474.2|478.39|474.29|478.3|474.2|3
1634875410000|2021-10-22 04:03:30|478.35|474.25|478.23|474.13|478.38|474.28|478.23|474.13|7
1634875420000|2021-10-22 04:03:40|478.22|474.12|478.35|474.25|478.35|474.25|478.22|474.12|7
1634875430000|2021-10-22 04:03:50|478.3|474.2|478.3|474.2|478.3|474.2|478.3|474.2|1
1634875460000|2021-10-22 04:04:20|478.29|474.19|478.29|474.19|478.29|474.19|478.29|474.19|1
1634875470000|2021-10-22 04:04:30|478.27|474.17|478.1|474|478.27|474.17|478.1|474|7
1634875480000|2021-10-22 04:04:40|478.13|474.03|478.21|474.11|478.21|474.11|478.13|474.03|8
1634875490000|2021-10-22 04:04:50|478.22|474.12|478.21|474.11|478.22|474.12|478.21|474.11|2
1634875500000|2021-10-22 04:05:00|478.22|474.12|478.13|474.03|478.22|474.12|478.13|474.03|4
1634875510000|2021-10-22 04:05:10|478.15|474.05|478.21|474.11|478.21|474.11|478.15|474.05|2
1634875520000|2021-10-22 04:05:20|478.19|474.09|478.19|474.09|478.19|474.09|478.18|474.08|3
1634875530000|2021-10-22 04:05:30|478.21|474.11|478.21|474.11|478.21|474.11|478.21|474.11|1
1634875540000|2021-10-22 04:05:40|478.2|474.1|477.97|473.87|478.2|474.1|477.97|473.87|10
1634875550000|2021-10-22 04:05:50|477.96|473.86|477.93|473.83|477.96|473.86|477.93|473.83|3
1634875560000|2021-10-22 04:06:00|477.94|473.84|477.94|473.84|477.95|473.85|477.93|473.83|11
1634875570000|2021-10-22 04:06:10|477.93|473.83|477.94|473.84|477.94|473.84|477.84|473.74|8
1634875580000|2021-10-22 04:06:20|477.95|473.85|477.94|473.84|478|473.9|477.94|473.84|7
1634875590000|2021-10-22 04:06:30|477.9|473.8|477.9|473.8|477.9|473.8|477.9|473.8|1
1634875610000|2021-10-22 04:06:50|477.97|473.87|477.9|473.8|477.97|473.87|477.9|473.8|2
1634875620000|2021-10-22 04:07:00|478.05|473.95|478.1|474|478.1|474|478.04|473.94|3
1634875650000|2021-10-22 04:07:30|478.06|473.96|478|473.9|478.1|474|477.93|473.83|6
1634875660000|2021-10-22 04:07:40|477.99|473.89|477.99|473.89|477.99|473.89|477.99|473.89|1
1634875670000|2021-10-22 04:07:50|477.98|473.88|477.98|473.88|477.98|473.88|477.98|473.88|1
1634875680000|2021-10-22 04:08:00|477.96|473.86|477.9|473.8|477.96|473.86|477.89|473.79|6
1634875690000|2021-10-22 04:08:10|478|473.9|477.9|473.8|478.1|474|477.9|473.8|5
1634875700000|2021-10-22 04:08:20|477.91|473.81|478|473.9|478|473.9|477.91|473.81|6
1634875710000|2021-10-22 04:08:30|477.97|473.87|477.9|473.8|477.97|473.87|477.9|473.8|5
1634875720000|2021-10-22 04:08:40|478|473.9|478.16|474.06|478.19|474.09|478|473.9|9
1634875730000|2021-10-22 04:08:50|478.17|474.07|478.17|474.07|478.17|474.07|478.17|474.07|1
1634875750000|2021-10-22 04:09:10|478.16|474.06|478.24|474.14|478.26|474.16|478.16|474.06|3
1634875760000|2021-10-22 04:09:20|478.29|474.19|478.19|474.09|478.3|474.2|478.19|474.09|4
1634875770000|2021-10-22 04:09:30|478.17|474.07|478.27|474.17|478.28|474.18|478.17|474.07|4
1634875780000|2021-10-22 04:09:40|478.19|474.09|478.16|474.06|478.19|474.09|478.15|474.05|6
1634875790000|2021-10-22 04:09:50|478.17|474.07|478.18|474.08|478.18|474.08|478.17|474.07|2
1634875800000|2021-10-22 04:10:00|478.17|474.07|478.27|474.17|478.27|474.17|478.16|474.06|3
1634875810000|2021-10-22 04:10:10|478.25|474.15|478.25|474.15|478.25|474.15|478.25|474.15|1
1634875820000|2021-10-22 04:10:20|478.24|474.14|478.19|474.09|478.29|474.19|478.19|474.09|7
1634875830000|2021-10-22 04:10:30|478.2|474.1|478.27|474.17|478.31|474.21|478.19|474.09|10
1634875840000|2021-10-22 04:10:40|478.23|474.13|478.23|474.13|478.23|474.13|478.23|474.13|1
1634875880000|2021-10-22 04:11:20|478.24|474.14|478.26|474.16|478.26|474.16|478.24|474.14|2
1634875890000|2021-10-22 04:11:30|478.24|474.14|478.56|474.46|478.56|474.46|478.23|474.13|13
1634875900000|2021-10-22 04:11:40|478.49|474.39|478.53|474.43|478.57|474.47|478.49|474.39|6
1634875910000|2021-10-22 04:11:50|478.57|474.47|478.44|474.34|478.57|474.47|478.44|474.34|8
1634875920000|2021-10-22 04:12:00|478.43|474.33|478.35|474.25|478.5|474.4|478.35|474.25|5
1634875930000|2021-10-22 04:12:10|478.18|474.08|477.83|473.73|478.2|474.1|477.83|473.73|18
1634875940000|2021-10-22 04:12:20|477.6|473.5|477.15|473.05|477.6|473.5|477.15|473.05|12
1634875950000|2021-10-22 04:12:30|477.05|472.95|476.9|472.8|477.05|472.95|476.81|472.71|7
1634875960000|2021-10-22 04:12:40|476.86|472.76|476.87|472.77|476.87|472.77|476.86|472.76|2
1634875970000|2021-10-22 04:12:50|476.81|472.71|476.76|472.66|476.82|472.72|476.62|472.52|16
1634875980000|2021-10-22 04:13:00|476.77|472.67|476.81|472.71|476.84|472.74|476.77|472.67|10
1634875990000|2021-10-22 04:13:10|476.88|472.78|476.76|472.66|476.88|472.78|476.76|472.66|7
1634876000000|2021-10-22 04:13:20|476.75|472.65|476.48|472.38|476.75|472.65|476.45|472.35|22
1634876010000|2021-10-22 04:13:30|476.49|472.39|476.34|472.24|476.49|472.39|476.34|472.24|10
1634876020000|2021-10-22 04:13:40|476.29|472.19|476.1|472|476.29|472.19|476.06|471.96|8
1634876030000|2021-10-22 04:13:50|476.06|471.96|476.03|471.93|476.08|471.98|476.01|471.91|9
1634876040000|2021-10-22 04:14:00|475.98|471.88|475.97|471.87|476.01|471.91|475.95|471.85|5
1634876050000|2021-10-22 04:14:10|475.96|471.86|475.96|471.86|475.99|471.89|475.94|471.84|8
1634876060000|2021-10-22 04:14:20|475.97|471.87|475.98|471.88|476.02|471.92|475.94|471.84|15
1634876070000|2021-10-22 04:14:30|475.95|471.85|476.08|471.98|476.08|471.98|475.95|471.85|8
1634876080000|2021-10-22 04:14:40|476.02|471.92|475.92|471.82|476.02|471.92|475.92|471.82|10
1634876090000|2021-10-22 04:14:50|475.91|471.81|475.91|471.81|475.96|471.86|475.9|471.8|5
1634876100000|2021-10-22 04:15:00|475.92|471.82|475.9|471.8|475.94|471.84|475.89|471.79|9
1634876110000|2021-10-22 04:15:10|475.89|471.79|475.92|471.82|475.92|471.82|475.89|471.79|7
1634876120000|2021-10-22 04:15:20|475.91|471.81|476.03|471.93|476.05|471.95|475.91|471.81|9
1634876130000|2021-10-22 04:15:30|476.01|471.91|475.27|471.17|476.01|471.91|475.27|471.17|22
1634876140000|2021-10-22 04:15:40|475.1|471|475.1|471|475.19|471.09|475.02|470.92|8
1634876150000|2021-10-22 04:15:50|475.09|470.99|475.18|471.08|475.18|471.08|475.09|470.99|3
1634876160000|2021-10-22 04:16:00|475.29|471.19|475.27|471.17|475.29|471.19|475.27|471.17|2
1634876170000|2021-10-22 04:16:10|475.23|471.13|475.21|471.11|475.23|471.13|475.19|471.09|6
1634876180000|2021-10-22 04:16:20|475.22|471.12|475.2|471.1|475.22|471.12|475.2|471.1|2
1634876200000|2021-10-22 04:16:40|475.25|471.15|475.35|471.25|475.35|471.25|475.25|471.15|3
1634876210000|2021-10-22 04:16:50|475.4|471.3|475.4|471.3|475.4|471.3|475.4|471.3|1
1634876230000|2021-10-22 04:17:10|475.35|471.25|475.35|471.25|475.35|471.25|475.35|471.25|1
1634876240000|2021-10-22 04:17:20|475.34|471.24|474.72|470.62|475.34|471.24|474.7|470.6|22
1634876250000|2021-10-22 04:17:30|474.7|470.6|474.76|470.66|474.77|470.67|474.64|470.54|19
1634876260000|2021-10-22 04:17:40|474.81|470.71|474.99|470.89|474.99|470.89|474.81|470.71|6
1634876270000|2021-10-22 04:17:50|475|470.9|475|470.9|475|470.9|475|470.9|1
1634876280000|2021-10-22 04:18:00|475.01|470.91|475.01|470.91|475.01|470.91|475.01|470.91|1
1634876290000|2021-10-22 04:18:10|475|470.9|475.11|471.01|475.11|471.01|475|470.9|6
1634876300000|2021-10-22 04:18:20|475.1|471|475.1|471|475.1|471|475.1|471|1
1634876310000|2021-10-22 04:18:30|475.2|471.1|475.2|471.1|475.2|471.1|475.19|471.09|3
1634876320000|2021-10-22 04:18:40|475.19|471.09|475.16|471.06|475.2|471.1|475.16|471.06|6
1634876330000|2021-10-22 04:18:50|475.18|471.08|475.13|471.03|475.22|471.12|475.13|471.03|7
1634876340000|2021-10-22 04:19:00|475.1|471|474.99|470.89|475.1|471|474.99|470.89|8
1634876350000|2021-10-22 04:19:10|474.91|470.81|474.97|470.87|474.97|470.87|474.91|470.81|2
1634876360000|2021-10-22 04:19:20|474.98|470.88|474.82|470.72|474.98|470.88|474.78|470.68|10
1634876370000|2021-10-22 04:19:30|474.83|470.73|474.3|470.2|474.83|470.73|474.3|470.2|14
1634876380000|2021-10-22 04:19:40|474.31|470.21|474.25|470.15|474.32|470.22|474.21|470.11|9
1634876390000|2021-10-22 04:19:50|474.24|470.14|474.22|470.12|474.25|470.15|474.21|470.11|9
1634876400000|2021-10-22 04:20:00|474.11|470.01|474.4|470.3|474.4|470.3|474.11|470.01|8
1634876410000|2021-10-22 04:20:10|474.43|470.33|474.55|470.45|474.55|470.45|474.43|470.33|5
1634876420000|2021-10-22 04:20:20|474.54|470.44|474.55|470.45|474.57|470.47|474.54|470.44|3
1634876430000|2021-10-22 04:20:30|474.5|470.4|474.52|470.42|474.52|470.42|474.48|470.38|6
1634876440000|2021-10-22 04:20:40|474.5|470.4|474.51|470.41|474.51|470.41|474.48|470.38|3
1634876450000|2021-10-22 04:20:50|474.53|470.43|474.76|470.66|474.76|470.66|474.53|470.43|5
1634876460000|2021-10-22 04:21:00|474.75|470.65|474.8|470.7|474.9|470.8|474.7|470.6|5
1634876470000|2021-10-22 04:21:10|474.76|470.66|474.83|470.73|474.83|470.73|474.76|470.66|4
1634876480000|2021-10-22 04:21:20|474.82|470.72|474.83|470.73|474.83|470.73|474.81|470.71|4
1634876490000|2021-10-22 04:21:30|474.8|470.7|474.76|470.66|474.8|470.7|474.57|470.47|11
1634876500000|2021-10-22 04:21:40|474.78|470.68|474.8|470.7|474.8|470.7|474.78|470.68|3
1634876510000|2021-10-22 04:21:50|474.79|470.69|474.8|470.7|474.8|470.7|474.79|470.69|2
1634876520000|2021-10-22 04:22:00|474.76|470.66|474.7|470.6|474.76|470.66|474.69|470.59|10
1634876530000|2021-10-22 04:22:10|474.69|470.59|474.7|470.6|474.7|470.6|474.69|470.59|2
1634876540000|2021-10-22 04:22:20|474.69|470.59|474.7|470.6|474.71|470.61|474.69|470.59|6
1634876550000|2021-10-22 04:22:30|474.68|470.58|474.58|470.48|474.68|470.58|474.5|470.4|13
1634876560000|2021-10-22 04:22:40|474.57|470.47|474.59|470.49|474.6|470.5|474.56|470.46|5
1634876590000|2021-10-22 04:23:10|474.52|470.42|474.6|470.5|474.6|470.5|474.52|470.42|8
1634876600000|2021-10-22 04:23:20|474.56|470.46|474.49|470.39|474.56|470.46|474.4|470.3|10
1634876610000|2021-10-22 04:23:30|474.48|470.38|474.5|470.4|474.5|470.4|474.48|470.38|6
1634876620000|2021-10-22 04:23:40|474.49|470.39|474.56|470.46|474.56|470.46|474.49|470.39|8
1634876630000|2021-10-22 04:23:50|474.55|470.45|474.54|470.44|474.59|470.49|474.5|470.4|17
1634876640000|2021-10-22 04:24:00|474.55|470.45|474.5|470.4|474.55|470.45|474.5|470.4|2
1634876650000|2021-10-22 04:24:10|474.51|470.41|474.4|470.3|474.51|470.41|474.4|470.3|7
1634876660000|2021-10-22 04:24:20|474.41|470.31|474.41|470.31|474.41|470.31|474.41|470.31|1
1634876670000|2021-10-22 04:24:30|474.44|470.34|474.45|470.35|474.46|470.36|474.41|470.31|5
1634876680000|2021-10-22 04:24:40|474.5|470.4|474.5|470.4|474.52|470.42|474.47|470.37|9
1634876700000|2021-10-22 04:25:00|474.52|470.42|474.5|470.4|474.54|470.44|474.49|470.39|7
1634876740000|2021-10-22 04:25:40|474.51|470.41|474.52|470.42|474.56|470.46|474.51|470.41|4
1634876750000|2021-10-22 04:25:50|474.5|470.4|474.52|470.42|474.56|470.46|474.5|470.4|4
1634876760000|2021-10-22 04:26:00|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1634876770000|2021-10-22 04:26:10|474.52|470.42|474.7|470.6|474.7|470.6|474.52|470.42|5
1634876780000|2021-10-22 04:26:20|474.75|470.65|474.77|470.67|474.82|470.72|474.7|470.6|8
1634876790000|2021-10-22 04:26:30|474.76|470.66|474.75|470.65|474.76|470.66|474.75|470.65|2
1634876800000|2021-10-22 04:26:40|474.78|470.68|474.88|470.78|474.88|470.78|474.78|470.68|4
1634876810000|2021-10-22 04:26:50|474.89|470.79|474.9|470.8|474.9|470.8|474.89|470.79|2
1634876820000|2021-10-22 04:27:00|474.92|470.82|474.9|470.8|474.92|470.82|474.9|470.8|4
1634876830000|2021-10-22 04:27:10|474.92|470.82|474.92|470.82|474.92|470.82|474.89|470.79|5
1634876840000|2021-10-22 04:27:20|474.9|470.8|474.79|470.69|474.9|470.8|474.79|470.69|15
1634876850000|2021-10-22 04:27:30|474.92|470.82|474.81|470.71|474.92|470.82|474.79|470.69|4
1634876860000|2021-10-22 04:27:40|474.79|470.69|474.82|470.72|474.82|470.72|474.79|470.69|3
1634876870000|2021-10-22 04:27:50|474.92|470.82|474.93|470.83|474.93|470.83|474.87|470.77|3
1634876880000|2021-10-22 04:28:00|474.9|470.8|474.87|470.77|474.95|470.85|474.86|470.76|7
1634876890000|2021-10-22 04:28:10|474.86|470.76|474.78|470.68|474.9|470.8|474.75|470.65|12
1634876900000|2021-10-22 04:28:20|474.77|470.67|474.77|470.67|474.78|470.68|474.77|470.67|3
1634876910000|2021-10-22 04:28:30|474.76|470.66|474.85|470.75|474.85|470.75|474.75|470.65|8
1634876920000|2021-10-22 04:28:40|474.84|470.74|474.9|470.8|474.92|470.82|474.84|470.74|8
1634876930000|2021-10-22 04:28:50|474.91|470.81|474.9|470.8|474.92|470.82|474.9|470.8|3
1634876940000|2021-10-22 04:29:00|474.87|470.77|474.71|470.61|474.87|470.77|474.71|470.61|7
1634876950000|2021-10-22 04:29:10|474.7|470.6|474.69|470.59|474.7|470.6|474.69|470.59|2
1634876960000|2021-10-22 04:29:20|474.67|470.57|474.67|470.57|474.67|470.57|474.67|470.57|1
1634876970000|2021-10-22 04:29:30|474.69|470.59|474.78|470.68|474.78|470.68|474.69|470.59|4
1634876980000|2021-10-22 04:29:40|474.77|470.67|474.86|470.76|474.87|470.77|474.77|470.67|5
1634876990000|2021-10-22 04:29:50|474.87|470.77|474.87|470.77|474.87|470.77|474.86|470.76|3
1634877000000|2021-10-22 04:30:00|474.86|470.76|474.92|470.82|474.92|470.82|474.86|470.76|6
1634877020000|2021-10-22 04:30:20|474.95|470.85|475.11|471.01|475.11|471.01|474.92|470.82|6
1634877030000|2021-10-22 04:30:30|475.14|471.04|476.28|472.18|476.3|472.2|475.14|471.04|21
1634877040000|2021-10-22 04:30:40|476.35|472.25|476.39|472.29|476.4|472.3|476.25|472.15|17
1634877050000|2021-10-22 04:30:50|476.36|472.26|476.3|472.2|476.36|472.26|476.27|472.17|7
1634877060000|2021-10-22 04:31:00|476.29|472.19|476.33|472.23|476.33|472.23|476.27|472.17|12
1634877070000|2021-10-22 04:31:10|476.32|472.22|476.3|472.2|476.39|472.29|476.2|472.1|11
1634877080000|2021-10-22 04:31:20|476.4|472.3|476.3|472.2|476.4|472.3|476.3|472.2|4
1634877100000|2021-10-22 04:31:40|476.27|472.17|476.27|472.17|476.27|472.17|476.27|472.17|1
1634877130000|2021-10-22 04:32:10|476.31|472.21|476.31|472.21|476.31|472.21|476.31|472.21|1
1634877140000|2021-10-22 04:32:20|476.3|472.2|476.3|472.2|476.3|472.2|476.29|472.19|3
1634877150000|2021-10-22 04:32:30|476.35|472.25|476.35|472.25|476.37|472.27|476.35|472.25|15
1634877160000|2021-10-22 04:32:40|476.37|472.27|476.3|472.2|476.37|472.27|476.3|472.2|12
1634877170000|2021-10-22 04:32:50|476.35|472.25|476.35|472.25|476.35|472.25|476.35|472.25|1
1634877180000|2021-10-22 04:33:00|476.34|472.24|476.34|472.24|476.34|472.24|476.34|472.24|1
1634877200000|2021-10-22 04:33:20|476.33|472.23|476.33|472.23|476.34|472.24|476.33|472.23|7
1634877210000|2021-10-22 04:33:30|476.34|472.24|476.34|472.24|476.34|472.24|476.34|472.24|1
1634877220000|2021-10-22 04:33:40|476.33|472.23|476.33|472.23|476.33|472.23|476.33|472.23|1
1634877230000|2021-10-22 04:33:50|476.35|472.25|476.35|472.25|476.38|472.28|476.35|472.25|3
1634877240000|2021-10-22 04:34:00|476.36|472.26|476.36|472.26|476.36|472.26|476.36|472.26|1
1634877250000|2021-10-22 04:34:10|476.3|472.2|476.3|472.2|476.3|472.2|476.3|472.2|1
1634877260000|2021-10-22 04:34:20|476.35|472.25|476.4|472.3|476.4|472.3|476.35|472.25|2
1634877270000|2021-10-22 04:34:30|476.73|472.63|476.72|472.62|476.74|472.64|476.72|472.62|5
1634877280000|2021-10-22 04:34:40|476.73|472.63|476.73|472.63|476.73|472.63|476.68|472.58|10
1634877290000|2021-10-22 04:34:50|476.72|472.62|476.72|472.62|476.73|472.63|476.7|472.6|5
1634877300000|2021-10-22 04:35:00|476.74|472.64|476.74|472.64|476.74|472.64|476.72|472.62|7
1634877310000|2021-10-22 04:35:10|476.72|472.62|476.61|472.51|476.73|472.63|476.61|472.51|10
1634877320000|2021-10-22 04:35:20|476.6|472.5|476.54|472.44|476.6|472.5|476.54|472.44|7
1634877330000|2021-10-22 04:35:30|476.53|472.43|476.3|472.2|476.53|472.43|476.29|472.19|11
1634877350000|2021-10-22 04:35:50|476.28|472.18|476.28|472.18|476.28|472.18|476.28|472.18|1
1634877360000|2021-10-22 04:36:00|476.37|472.27|476.32|472.22|476.37|472.27|476.32|472.22|2
1634877370000|2021-10-22 04:36:10|476.2|472.1|476.1|472|476.2|472.1|476.1|472|2
1634877380000|2021-10-22 04:36:20|476|471.9|476|471.9|476|471.9|475.99|471.89|5
1634877390000|2021-10-22 04:36:30|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634877400000|2021-10-22 04:36:40|475.88|471.78|475.6|471.5|475.88|471.78|475.6|471.5|12
1634877410000|2021-10-22 04:36:50|475.53|471.43|475.53|471.43|475.53|471.43|475.53|471.43|1
1634877420000|2021-10-22 04:37:00|475.52|471.42|475.52|471.42|475.53|471.43|475.52|471.42|3
1634877430000|2021-10-22 04:37:10|475.4|471.3|475.4|471.3|475.4|471.3|475.4|471.3|1
1634877440000|2021-10-22 04:37:20|475.32|471.22|475.32|471.22|475.35|471.25|475.25|471.15|6
1634877450000|2021-10-22 04:37:30|475.36|471.26|475.23|471.13|475.36|471.26|475.2|471.1|10
1634877460000|2021-10-22 04:37:40|475.21|471.11|475.21|471.11|475.23|471.13|475.21|471.11|7
1634877470000|2021-10-22 04:37:50|475.2|471.1|475.1|471|475.2|471.1|475.1|471|8
1634877480000|2021-10-22 04:38:00|475.11|471.01|475.1|471|475.11|471.01|475.09|470.99|4
1634877490000|2021-10-22 04:38:10|475.09|470.99|474.78|470.68|475.09|470.99|474.73|470.63|15
1634877500000|2021-10-22 04:38:20|474.77|470.67|474.79|470.69|474.81|470.71|474.74|470.64|13
1634877510000|2021-10-22 04:38:30|474.75|470.65|474.61|470.51|474.75|470.65|474.56|470.46|13
1634877520000|2021-10-22 04:38:40|474.59|470.49|474.54|470.44|474.59|470.49|474.5|470.4|5
1634877530000|2021-10-22 04:38:50|474.55|470.45|474.7|470.6|474.7|470.6|474.54|470.44|8
1634877540000|2021-10-22 04:39:00|474.72|470.62|475.06|470.96|475.06|470.96|474.72|470.62|9
1634877550000|2021-10-22 04:39:10|475.04|470.94|475.04|470.94|475.04|470.94|475.04|470.94|1
1634877560000|2021-10-22 04:39:20|475.05|470.95|475.05|470.95|475.05|470.95|475.05|470.95|1
1634877580000|2021-10-22 04:39:40|475.15|471.05|475.35|471.25|475.35|471.25|475.15|471.05|5
1634877590000|2021-10-22 04:39:50|475.4|471.3|475.61|471.51|475.61|471.51|475.38|471.28|6
1634877600000|2021-10-22 04:40:00|475.65|471.55|475.5|471.4|475.65|471.55|475.5|471.4|7
1634877610000|2021-10-22 04:40:10|475.49|471.39|475.56|471.46|475.57|471.47|475.45|471.35|10
1634877640000|2021-10-22 04:40:40|475.62|471.52|475.4|471.3|475.62|471.52|475.4|471.3|3
1634877650000|2021-10-22 04:40:50|475.39|471.29|475.3|471.2|475.4|471.3|475.29|471.19|8
1634877660000|2021-10-22 04:41:00|475.29|471.19|475.29|471.19|475.3|471.2|475.29|471.19|3
1634877670000|2021-10-22 04:41:10|475.3|471.2|475.1|471|475.3|471.2|475.1|471|7
1634877680000|2021-10-22 04:41:20|475|470.9|475|470.9|475.01|470.91|475|470.9|3
1634877690000|2021-10-22 04:41:30|474.99|470.89|474.9|470.8|475|470.9|474.89|470.79|6
1634877700000|2021-10-22 04:41:40|474.89|470.79|474.84|470.74|474.9|470.8|474.83|470.73|8
1634877710000|2021-10-22 04:41:50|474.86|470.76|474.9|470.8|474.9|470.8|474.86|470.76|3
1634877720000|2021-10-22 04:42:00|475|470.9|475.09|470.99|475.1|471|475|470.9|3
1634877730000|2021-10-22 04:42:10|475.1|471|475|470.9|475.1|471|475|470.9|2
1634877740000|2021-10-22 04:42:20|474.98|470.88|474.93|470.83|474.98|470.88|474.89|470.79|12
1634877750000|2021-10-22 04:42:30|474.94|470.84|474.78|470.68|474.95|470.85|474.78|470.68|13
1634877760000|2021-10-22 04:42:40|474.79|470.69|474.71|470.61|474.8|470.7|474.7|470.6|19
1634877770000|2021-10-22 04:42:50|474.7|470.6|474.62|470.52|474.79|470.69|474.62|470.52|15
1634877780000|2021-10-22 04:43:00|474.63|470.53|474.6|470.5|474.75|470.65|474.6|470.5|8
1634877790000|2021-10-22 04:43:10|474.61|470.51|474.34|470.24|474.61|470.51|474.34|470.24|9
1634877800000|2021-10-22 04:43:20|474.33|470.23|474.29|470.19|474.33|470.23|474.21|470.11|15
1634877810000|2021-10-22 04:43:30|474.3|470.2|474.43|470.33|474.49|470.39|474.3|470.2|11
1634877820000|2021-10-22 04:43:40|474.33|470.23|474.4|470.3|474.43|470.33|474.31|470.21|10
1634877830000|2021-10-22 04:43:50|474.31|470.21|474.31|470.21|474.33|470.23|474.3|470.2|18
1634877840000|2021-10-22 04:44:00|474.3|470.2|474.27|470.17|474.3|470.2|474.22|470.12|7
1634877850000|2021-10-22 04:44:10|474.26|470.16|474.18|470.08|474.26|470.16|474.17|470.07|9
1634877860000|2021-10-22 04:44:20|474.11|470.01|474.2|470.1|474.21|470.11|474.11|470.01|6
1634877870000|2021-10-22 04:44:30|474.26|470.16|474.36|470.26|474.49|470.39|474.23|470.13|17
1634877880000|2021-10-22 04:44:40|474.31|470.21|474.3|470.2|474.31|470.21|474.3|470.2|6
1634877890000|2021-10-22 04:44:50|474.28|470.18|474.31|470.21|474.31|470.21|474.28|470.18|2
1634877900000|2021-10-22 04:45:00|474.35|470.25|474.3|470.2|474.35|470.25|474.3|470.2|2
1634877910000|2021-10-22 04:45:10|474.32|470.22|474.39|470.29|474.39|470.29|474.32|470.22|3
1634877920000|2021-10-22 04:45:20|474.35|470.25|474.24|470.14|474.35|470.25|474.24|470.14|4
1634877930000|2021-10-22 04:45:30|474.2|470.1|473.9|469.8|474.25|470.15|473.9|469.8|11
1634877940000|2021-10-22 04:45:40|473.89|469.79|474|469.9|474|469.9|473.87|469.77|6
1634877950000|2021-10-22 04:45:50|473.95|469.85|473.95|469.85|473.96|469.86|473.95|469.85|3
1634877960000|2021-10-22 04:46:00|474.02|469.92|474.02|469.92|474.02|469.92|474.02|469.92|1
1634877970000|2021-10-22 04:46:10|474|469.9|474|469.9|474|469.9|474|469.9|1
1634878000000|2021-10-22 04:46:40|474.05|469.95|474.2|470.1|474.2|470.1|474|469.9|8
1634878010000|2021-10-22 04:46:50|474.27|470.17|474.27|470.17|474.27|470.17|474.27|470.17|1
1634878020000|2021-10-22 04:47:00|474.21|470.11|474.3|470.2|474.34|470.24|474.21|470.11|16
1634878030000|2021-10-22 04:47:10|474.28|470.18|474.22|470.12|474.31|470.21|474.2|470.1|10
1634878060000|2021-10-22 04:47:40|474.21|470.11|474.22|470.12|474.22|470.12|474.21|470.11|2
1634878070000|2021-10-22 04:47:50|474.23|470.13|474.21|470.11|474.23|470.13|474.21|470.11|2
1634878090000|2021-10-22 04:48:10|474.2|470.1|474.21|470.11|474.21|470.11|474.2|470.1|2
1634878100000|2021-10-22 04:48:20|474.2|470.1|474.21|470.11|474.21|470.11|474.2|470.1|2
1634878120000|2021-10-22 04:48:40|474.24|470.14|474.4|470.3|474.42|470.32|474.24|470.14|5
1634878130000|2021-10-22 04:48:50|474.41|470.31|474.41|470.31|474.41|470.31|474.41|470.31|1
1634878140000|2021-10-22 04:49:00|474.4|470.3|474.42|470.32|474.42|470.32|474.4|470.3|2
1634878150000|2021-10-22 04:49:10|474.4|470.3|474.42|470.32|474.42|470.32|474.4|470.3|2
1634878160000|2021-10-22 04:49:20|474.43|470.33|474.41|470.31|474.43|470.33|474.41|470.31|2
1634878170000|2021-10-22 04:49:30|474.4|470.3|474.41|470.31|474.41|470.31|474.4|470.3|2
1634878180000|2021-10-22 04:49:40|474.4|470.3|474.32|470.22|474.41|470.31|474.31|470.21|8
1634878190000|2021-10-22 04:49:50|474.31|470.21|474.36|470.26|474.36|470.26|474.31|470.21|3
1634878200000|2021-10-22 04:50:00|474.35|470.25|474.31|470.21|474.35|470.25|474.3|470.2|4
1634878210000|2021-10-22 04:50:10|474.34|470.24|474.47|470.37|474.47|470.37|474.34|470.24|6
1634878220000|2021-10-22 04:50:20|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1634878230000|2021-10-22 04:50:30|474.58|470.48|474.69|470.59|474.69|470.59|474.58|470.48|2
1634878240000|2021-10-22 04:50:40|474.92|470.82|474.96|470.86|474.96|470.86|474.92|470.82|2
1634878250000|2021-10-22 04:50:50|474.91|470.81|474.84|470.74|474.91|470.81|474.84|470.74|2
1634878260000|2021-10-22 04:51:00|475.13|471.03|475.13|471.03|475.13|471.03|475.13|471.03|1
1634878270000|2021-10-22 04:51:10|474.84|470.74|474.85|470.75|474.85|470.75|474.84|470.74|2
1634878280000|2021-10-22 04:51:20|474.84|470.74|474.96|470.86|474.96|470.86|474.84|470.74|2
1634878310000|2021-10-22 04:51:50|474.84|470.74|474.84|470.74|474.84|470.74|474.84|470.74|1
1634878330000|2021-10-22 04:52:10|474.85|470.75|474.9|470.8|474.9|470.8|474.85|470.75|3
1634878340000|2021-10-22 04:52:20|474.91|470.81|475.08|470.98|475.17|471.07|474.91|470.81|6
1634878350000|2021-10-22 04:52:30|475.07|470.97|475.18|471.08|475.18|471.08|475.05|470.95|7
1634878360000|2021-10-22 04:52:40|475.19|471.09|475.09|470.99|475.19|471.09|475.09|470.99|5
1634878370000|2021-10-22 04:52:50|475.19|471.09|475.09|470.99|475.19|471.09|475.09|470.99|2
1634878380000|2021-10-22 04:53:00|475.15|471.05|475.31|471.21|475.51|471.41|475.15|471.05|9
1634878390000|2021-10-22 04:53:10|475.29|471.19|475.29|471.19|475.31|471.21|475.29|471.19|17
1634878400000|2021-10-22 04:53:20|475.31|471.21|475.5|471.4|475.5|471.4|475.29|471.19|23
1634878410000|2021-10-22 04:53:30|475.41|471.31|475.41|471.31|475.41|471.31|475.41|471.31|1
1634878420000|2021-10-22 04:53:40|475.27|471.17|475.14|471.04|475.27|471.17|475.01|470.91|16
1634878440000|2021-10-22 04:54:00|475.15|471.05|475.04|470.94|475.15|471.05|475|470.9|11
1634878450000|2021-10-22 04:54:10|475.03|470.93|475.06|470.96|475.07|470.97|475.02|470.92|7
1634878460000|2021-10-22 04:54:20|475.07|470.97|475.03|470.93|475.07|470.97|475.03|470.93|13
1634878470000|2021-10-22 04:54:30|475.02|470.92|475.01|470.91|475.04|470.94|475.01|470.91|5
1634878480000|2021-10-22 04:54:40|475|470.9|474.88|470.78|475|470.9|474.88|470.78|7
1634878490000|2021-10-22 04:54:50|474.82|470.72|474.66|470.56|474.82|470.72|474.63|470.53|14
1634878500000|2021-10-22 04:55:00|474.63|470.53|474.64|470.54|474.66|470.56|474.58|470.48|12
1634878510000|2021-10-22 04:55:10|474.66|470.56|474.6|470.5|474.66|470.56|474.6|470.5|6
1634878520000|2021-10-22 04:55:20|474.62|470.52|474.54|470.44|474.67|470.57|474.53|470.43|9
1634878530000|2021-10-22 04:55:30|474.56|470.46|474.57|470.47|474.63|470.53|474.55|470.45|8
1634878540000|2021-10-22 04:55:40|474.59|470.49|474.57|470.47|474.59|470.49|474.57|470.47|2
1634878550000|2021-10-22 04:55:50|474.62|470.52|474.58|470.48|474.62|470.52|474.57|470.47|7
1634878560000|2021-10-22 04:56:00|474.6|470.5|474.62|470.52|474.62|470.52|474.59|470.49|3
1634878570000|2021-10-22 04:56:10|474.63|470.53|474.69|470.59|474.69|470.59|474.63|470.53|5
1634878580000|2021-10-22 04:56:20|474.66|470.56|474.92|470.82|474.93|470.83|474.66|470.56|11
1634878590000|2021-10-22 04:56:30|474.9|470.8|474.69|470.59|474.9|470.8|474.69|470.59|9
1634878600000|2021-10-22 04:56:40|474.68|470.58|474.73|470.63|474.73|470.63|474.66|470.56|10
1634878610000|2021-10-22 04:56:50|474.72|470.62|474.65|470.55|474.72|470.62|474.65|470.55|5
1634878620000|2021-10-22 04:57:00|474.66|470.56|474.85|470.75|474.85|470.75|474.66|470.56|7
1634878630000|2021-10-22 04:57:10|474.87|470.77|474.81|470.71|474.87|470.77|474.76|470.66|7
1634878640000|2021-10-22 04:57:20|474.82|470.72|474.86|470.76|474.86|470.76|474.82|470.72|8
1634878650000|2021-10-22 04:57:30|474.87|470.77|474.87|470.77|474.87|470.77|474.87|470.77|1
1634878660000|2021-10-22 04:57:40|474.9|470.8|475|470.9|475.01|470.91|474.9|470.8|12
1634878670000|2021-10-22 04:57:50|474.99|470.89|475.07|470.97|475.08|470.98|474.99|470.89|7
1634878680000|2021-10-22 04:58:00|475.04|470.94|474.94|470.84|475.04|470.94|474.93|470.83|6
1634878690000|2021-10-22 04:58:10|474.93|470.83|474.89|470.79|474.93|470.83|474.89|470.79|7
1634878700000|2021-10-22 04:58:20|474.9|470.8|474.89|470.79|474.9|470.8|474.89|470.79|2
1634878710000|2021-10-22 04:58:30|474.9|470.8|474.91|470.81|474.91|470.81|474.9|470.8|2
1634878720000|2021-10-22 04:58:40|474.95|470.85|474.91|470.81|474.95|470.85|474.91|470.81|2
1634878730000|2021-10-22 04:58:50|474.92|470.82|474.92|470.82|474.92|470.82|474.91|470.81|3
1634878740000|2021-10-22 04:59:00|474.91|470.81|474.91|470.81|474.91|470.81|474.91|470.81|1
1634878750000|2021-10-22 04:59:10|474.89|470.79|474.94|470.84|474.94|470.84|474.89|470.79|4
1634878760000|2021-10-22 04:59:20|474.95|470.85|476.56|472.46|476.6|472.5|474.95|470.85|24
1634878770000|2021-10-22 04:59:30|476.59|472.49|476.71|472.61|476.71|472.61|476.58|472.48|15
1634878780000|2021-10-22 04:59:40|476.72|472.62|476.96|472.86|477.01|472.91|476.72|472.62|11
1634878790000|2021-10-22 04:59:50|476.94|472.84|476.59|472.49|476.94|472.84|476.57|472.47|10
1634878800000|2021-10-22 05:00:00|476.6|472.5|476.6|472.5|476.6|472.5|476.57|472.47|5
1634878810000|2021-10-22 05:00:10|476.65|472.55|476.7|472.6|476.7|472.6|476.65|472.55|2
1634878820000|2021-10-22 05:00:20|476.74|472.64|476.75|472.65|476.76|472.66|476.7|472.6|10
1634878830000|2021-10-22 05:00:30|476.74|472.64|476.96|472.86|476.96|472.86|476.74|472.64|14
1634878840000|2021-10-22 05:00:40|477.18|473.08|477.09|472.99|477.18|473.08|477.09|472.99|2
1634878850000|2021-10-22 05:00:50|477|472.9|476.79|472.69|477|472.9|476.79|472.69|9
1634878860000|2021-10-22 05:01:00|476.8|472.7|476.7|472.6|476.8|472.7|476.7|472.6|8
1634878870000|2021-10-22 05:01:10|476.69|472.59|476.5|472.4|476.69|472.59|476.41|472.31|19
1634878880000|2021-10-22 05:01:20|476.49|472.39|476.44|472.34|476.51|472.41|476.42|472.32|14
1634878890000|2021-10-22 05:01:30|476.46|472.36|476.32|472.22|476.46|472.36|476.31|472.21|16
1634878900000|2021-10-22 05:01:40|476.34|472.24|476.3|472.2|476.34|472.24|476.3|472.2|6
1634878910000|2021-10-22 05:01:50|476.33|472.23|476.39|472.29|476.39|472.29|476.32|472.22|5
1634878920000|2021-10-22 05:02:00|476.38|472.28|476.39|472.29|476.39|472.29|476.36|472.26|8
1634878930000|2021-10-22 05:02:10|476.38|472.28|476.3|472.2|476.38|472.28|476.3|472.2|6
1634878940000|2021-10-22 05:02:20|476.31|472.21|476.28|472.18|476.32|472.22|476.26|472.16|9
1634878950000|2021-10-22 05:02:30|476.26|472.16|476.29|472.19|476.29|472.19|476.26|472.16|3
1634878960000|2021-10-22 05:02:40|476.26|472.16|476.32|472.22|476.32|472.22|476.26|472.16|6
1634878970000|2021-10-22 05:02:50|476.28|472.18|476.29|472.19|476.43|472.33|476.28|472.18|8
1634878980000|2021-10-22 05:03:00|476.26|472.16|476.29|472.19|476.29|472.19|476.26|472.16|4
1634878990000|2021-10-22 05:03:10|476.26|472.16|476.1|472|476.29|472.19|476.1|472|8
1634879000000|2021-10-22 05:03:20|476.11|472.01|476.1|472|476.18|472.08|476.1|472|7
1634879010000|2021-10-22 05:03:30|476.09|471.99|476.06|471.96|476.09|471.99|476.02|471.92|10
1634879020000|2021-10-22 05:03:40|476|471.9|476.06|471.96|476.08|471.98|476|471.9|5
1634879030000|2021-10-22 05:03:50|476.02|471.92|476.06|471.96|476.06|471.96|476.02|471.92|2
1634879040000|2021-10-22 05:04:00|476.03|471.93|476.04|471.94|476.04|471.94|476.03|471.93|2
1634879050000|2021-10-22 05:04:10|476.05|471.95|476.06|471.96|476.07|471.97|476.04|471.94|6
1634879060000|2021-10-22 05:04:20|476.05|471.95|476.03|471.93|476.05|471.95|476.03|471.93|2
1634879070000|2021-10-22 05:04:30|476|471.9|475.98|471.88|476|471.9|475.98|471.88|3
1634879080000|2021-10-22 05:04:40|475.8|471.7|475.66|471.56|475.8|471.7|475.66|471.56|3
1634879090000|2021-10-22 05:04:50|475.6|471.5|475.45|471.35|475.6|471.5|475.43|471.33|11
1634879100000|2021-10-22 05:05:00|475.39|471.29|475.38|471.28|475.39|471.29|475.38|471.28|2
1634879110000|2021-10-22 05:05:10|475.4|471.3|475.49|471.39|475.5|471.4|475.4|471.3|8
1634879120000|2021-10-22 05:05:20|475.48|471.38|475.31|471.21|475.5|471.4|475.31|471.21|7
1634879130000|2021-10-22 05:05:30|475.3|471.2|475.3|471.2|475.32|471.22|475.29|471.19|7
1634879140000|2021-10-22 05:05:40|475.29|471.19|475.28|471.18|475.32|471.22|475.28|471.18|9
1634879150000|2021-10-22 05:05:50|475.27|471.17|475.06|470.96|475.28|471.18|475.06|470.96|12
1634879160000|2021-10-22 05:06:00|475.05|470.95|474.88|470.78|475.05|470.95|474.88|470.78|6
1634879170000|2021-10-22 05:06:10|474.89|470.79|474.89|470.79|474.91|470.81|474.89|470.79|6
1634879180000|2021-10-22 05:06:20|474.9|470.8|474.84|470.74|474.96|470.86|474.84|470.74|7
1634879190000|2021-10-22 05:06:30|474.83|470.73|474.82|470.72|474.85|470.75|474.82|470.72|6
1634879200000|2021-10-22 05:06:40|474.84|470.74|474.74|470.64|474.84|470.74|474.74|470.64|3
1634879210000|2021-10-22 05:06:50|474.75|470.65|474.73|470.63|474.76|470.66|474.73|470.63|6
1634879220000|2021-10-22 05:07:00|474.72|470.62|474.73|470.63|474.75|470.65|474.72|470.62|6
1634879230000|2021-10-22 05:07:10|474.72|470.62|474.72|470.62|474.8|470.7|474.72|470.62|6
1634879240000|2021-10-22 05:07:20|474.71|470.61|474.4|470.3|474.73|470.63|474.4|470.3|8
1634879250000|2021-10-22 05:07:30|474.33|470.23|474.31|470.21|474.33|470.23|474.31|470.21|2
1634879260000|2021-10-22 05:07:40|474.23|470.13|474.25|470.15|474.27|470.17|474.21|470.11|6
1634879270000|2021-10-22 05:07:50|474.24|470.14|473.99|469.89|474.24|470.14|473.99|469.89|8
1634879280000|2021-10-22 05:08:00|473.97|469.87|473.92|469.82|473.97|469.87|473.87|469.77|8
1634879290000|2021-10-22 05:08:10|473.97|469.87|474.1|470|474.1|470|473.96|469.86|10
1634879300000|2021-10-22 05:08:20|474.02|469.92|473.91|469.81|474.02|469.92|473.9|469.8|7
1634879310000|2021-10-22 05:08:30|473.89|469.79|473.88|469.78|473.9|469.8|473.88|469.78|4
1634879320000|2021-10-22 05:08:40|473.89|469.79|473.88|469.78|473.89|469.79|473.88|469.78|2
1634879330000|2021-10-22 05:08:50|473.81|469.71|473.66|469.56|473.81|469.71|473.55|469.45|9
1634879340000|2021-10-22 05:09:00|473.67|469.57|473.6|469.5|473.7|469.6|473.6|469.5|3
1634879350000|2021-10-22 05:09:10|473.61|469.51|473.55|469.45|473.62|469.52|473.55|469.45|6
1634879360000|2021-10-22 05:09:20|473.56|469.46|473.58|469.48|473.7|469.6|473.56|469.46|9
1634879370000|2021-10-22 05:09:30|473.6|469.5|473.5|469.4|473.6|469.5|473.47|469.37|8
1634879380000|2021-10-22 05:09:40|473.48|469.38|473.5|469.4|473.5|469.4|473.48|469.38|2
1634879390000|2021-10-22 05:09:50|473.47|469.37|473.5|469.4|473.6|469.5|473.47|469.37|8
1634879400000|2021-10-22 05:10:00|473.48|469.38|473.32|469.22|473.48|469.38|473.3|469.2|8
1634879410000|2021-10-22 05:10:10|473.3|469.2|473.58|469.48|473.58|469.48|473.29|469.19|11
1634879420000|2021-10-22 05:10:20|473.6|469.5|473.61|469.51|473.65|469.55|473.56|469.46|5
1634879430000|2021-10-22 05:10:30|473.66|469.56|473.7|469.6|473.7|469.6|473.66|469.56|3
1634879440000|2021-10-22 05:10:40|473.84|469.74|473.9|469.8|474|469.9|473.84|469.74|5
1634879450000|2021-10-22 05:10:50|473.89|469.79|473.98|469.88|473.98|469.88|473.83|469.73|12
1634879460000|2021-10-22 05:11:00|474|469.9|473.95|469.85|474|469.9|473.92|469.82|17
1634879470000|2021-10-22 05:11:10|473.96|469.86|473.9|469.8|473.98|469.88|473.9|469.8|6
1634879480000|2021-10-22 05:11:20|473.82|469.72|473.7|469.6|473.82|469.72|473.7|469.6|10
1634879490000|2021-10-22 05:11:30|473.73|469.63|473.71|469.61|473.79|469.69|473.71|469.61|10
1634879500000|2021-10-22 05:11:40|473.65|469.55|473.69|469.59|473.74|469.64|473.65|469.55|11
1634879510000|2021-10-22 05:11:50|473.71|469.61|473.51|469.41|473.74|469.64|473.5|469.4|11
1634879520000|2021-10-22 05:12:00|473.5|469.4|473.42|469.32|473.5|469.4|473.4|469.3|4
1634879530000|2021-10-22 05:12:10|473.55|469.45|473.65|469.55|473.65|469.55|473.53|469.43|5
1634879540000|2021-10-22 05:12:20|473.7|469.6|473.99|469.89|473.99|469.89|473.7|469.6|5
1634879550000|2021-10-22 05:12:30|473.91|469.81|473.91|469.81|473.99|469.89|473.91|469.81|6
1634879560000|2021-10-22 05:12:40|474.02|469.92|474.14|470.04|474.14|470.04|474.02|469.92|6
1634879570000|2021-10-22 05:12:50|474.21|470.11|474.28|470.18|474.28|470.18|474.21|470.11|7
1634879590000|2021-10-22 05:13:10|474.31|470.21|474.31|470.21|474.31|470.21|474.31|470.21|1
1634879600000|2021-10-22 05:13:20|474.32|470.22|474.32|470.22|474.32|470.22|474.32|470.22|1
1634879610000|2021-10-22 05:13:30|474.4|470.3|474.32|470.22|474.4|470.3|474.32|470.22|2
1634879620000|2021-10-22 05:13:40|474.36|470.26|474.32|470.22|474.54|470.44|474.32|470.22|5
1634879630000|2021-10-22 05:13:50|474.39|470.29|474.42|470.32|474.42|470.32|474.39|470.29|3
1634879640000|2021-10-22 05:14:00|474.49|470.39|474.42|470.32|474.64|470.54|474.42|470.32|8
1634879650000|2021-10-22 05:14:10|474.48|470.38|474.43|470.33|474.5|470.4|474.4|470.3|6
1634879670000|2021-10-22 05:14:30|474.46|470.36|474.4|470.3|474.46|470.36|474.39|470.29|3
1634879680000|2021-10-22 05:14:40|474.39|470.29|474.44|470.34|474.44|470.34|474.39|470.29|6
1634879690000|2021-10-22 05:14:50|474.39|470.29|474.39|470.29|474.4|470.3|474.39|470.29|3
1634879700000|2021-10-22 05:15:00|474.44|470.34|474.44|470.34|474.44|470.34|474.44|470.34|1
1634879720000|2021-10-22 05:15:20|474.4|470.3|474.42|470.32|474.42|470.32|474.4|470.3|2
1634879730000|2021-10-22 05:15:30|474.43|470.33|474.55|470.45|474.55|470.45|474.43|470.33|7
1634879740000|2021-10-22 05:15:40|474.63|470.53|474.64|470.54|474.79|470.69|474.63|470.53|9
1634879750000|2021-10-22 05:15:50|474.67|470.57|474.71|470.61|474.71|470.61|474.64|470.54|6
1634879760000|2021-10-22 05:16:00|474.7|470.6|474.86|470.76|474.86|470.76|474.64|470.54|6
1634879770000|2021-10-22 05:16:10|474.87|470.77|474.87|470.77|474.87|470.77|474.86|470.76|7
1634879780000|2021-10-22 05:16:20|474.88|470.78|474.88|470.78|474.92|470.82|474.88|470.78|6
1634879790000|2021-10-22 05:16:30|474.87|470.77|474.93|470.83|474.93|470.83|474.87|470.77|14
1634879800000|2021-10-22 05:16:40|474.92|470.82|474.92|470.82|474.93|470.83|474.89|470.79|10
1634879810000|2021-10-22 05:16:50|474.91|470.81|474.92|470.82|474.93|470.83|474.91|470.81|6
1634879820000|2021-10-22 05:17:00|474.93|470.83|475.25|471.15|475.3|471.2|474.9|470.8|15
1634879830000|2021-10-22 05:17:10|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634879840000|2021-10-22 05:17:20|475.24|471.14|475.24|471.14|475.24|471.14|475.24|471.14|1
1634879850000|2021-10-22 05:17:30|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1634879860000|2021-10-22 05:17:40|475.35|471.25|475.35|471.25|475.35|471.25|475.35|471.25|1
1634879880000|2021-10-22 05:18:00|475.4|471.3|475.23|471.13|475.4|471.3|475.23|471.13|14
1634879890000|2021-10-22 05:18:10|475.22|471.12|475.39|471.29|475.39|471.29|475.2|471.1|10
1634879900000|2021-10-22 05:18:20|475.4|471.3|475.24|471.14|475.4|471.3|475.19|471.09|8
1634879910000|2021-10-22 05:18:30|475.2|471.1|475.15|471.05|475.2|471.1|475.15|471.05|3
1634879920000|2021-10-22 05:18:40|475.29|471.19|475.29|471.19|475.29|471.19|475.29|471.19|1
1634879930000|2021-10-22 05:18:50|475.3|471.2|475.15|471.05|475.3|471.2|475.15|471.05|7
1634879940000|2021-10-22 05:19:00|475.18|471.08|475.24|471.14|475.24|471.14|475.15|471.05|5
1634879950000|2021-10-22 05:19:10|475.35|471.25|475.24|471.14|475.35|471.25|475.24|471.14|3
1634879960000|2021-10-22 05:19:20|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1634879970000|2021-10-22 05:19:30|475.2|471.1|474.99|470.89|475.2|471.1|474.98|470.88|10
1634879980000|2021-10-22 05:19:40|475|470.9|474.99|470.89|475|470.9|474.94|470.84|7
1634879990000|2021-10-22 05:19:50|475.01|470.91|474.9|470.8|475.11|471.01|474.9|470.8|12
1634880000000|2021-10-22 05:20:00|474.93|470.83|474.89|470.79|474.93|470.83|474.89|470.79|2
1634880010000|2021-10-22 05:20:10|474.87|470.77|474.71|470.61|474.93|470.83|474.71|470.61|13
1634880020000|2021-10-22 05:20:20|474.76|470.66|474.6|470.5|474.76|470.66|474.55|470.45|8
1634880030000|2021-10-22 05:20:30|474.7|470.6|474.6|470.5|474.7|470.6|474.5|470.4|9
1634880040000|2021-10-22 05:20:40|474.5|470.4|474.2|470.1|474.5|470.4|474.2|470.1|8
1634880050000|2021-10-22 05:20:50|474.19|470.09|473.8|469.7|474.2|470.1|473.8|469.7|14
1634880060000|2021-10-22 05:21:00|473.7|469.6|473.64|469.54|473.7|469.6|473.5|469.4|17
1634880070000|2021-10-22 05:21:10|473.63|469.53|474.05|469.95|474.05|469.95|473.61|469.51|19
1634880080000|2021-10-22 05:21:20|474.12|470.02|474.14|470.04|474.15|470.05|474.12|470.02|6
1634880090000|2021-10-22 05:21:30|474.13|470.03|473.88|469.78|474.13|470.03|473.88|469.78|11
1634880100000|2021-10-22 05:21:40|473.86|469.76|473.8|469.7|473.86|469.76|473.8|469.7|7
1634880110000|2021-10-22 05:21:50|473.9|469.8|473.76|469.66|473.9|469.8|473.76|469.66|7
1634880120000|2021-10-22 05:22:00|473.75|469.65|473.91|469.81|473.91|469.81|473.75|469.65|9
1634880130000|2021-10-22 05:22:10|473.92|469.82|473.97|469.87|473.98|469.88|473.91|469.81|5
1634880140000|2021-10-22 05:22:20|473.96|469.86|473.89|469.79|473.96|469.86|473.88|469.78|11
1634880150000|2021-10-22 05:22:30|473.85|469.75|473.85|469.75|473.85|469.75|473.85|469.75|1
1634880160000|2021-10-22 05:22:40|473.86|469.76|473.7|469.6|473.87|469.77|473.7|469.6|13
1634880170000|2021-10-22 05:22:50|473.69|469.59|473.69|469.59|473.7|469.6|473.69|469.59|3
1634880180000|2021-10-22 05:23:00|473.7|469.6|473.5|469.4|473.7|469.6|473.47|469.37|13
1634880190000|2021-10-22 05:23:10|473.4|469.3|473.35|469.25|473.4|469.3|473.22|469.12|13
1634880200000|2021-10-22 05:23:20|473.36|469.26|473.4|469.3|473.53|469.43|473.32|469.22|17
1634880210000|2021-10-22 05:23:30|473.41|469.31|473.39|469.29|473.41|469.31|473.39|469.29|4
1634880220000|2021-10-22 05:23:40|473.4|469.3|473.11|469.01|473.4|469.3|473.11|469.01|15
1634880230000|2021-10-22 05:23:50|473.1|469|473.3|469.2|473.3|469.2|473.1|469|7
1634880240000|2021-10-22 05:24:00|473.29|469.19|473.18|469.08|473.29|469.19|473.18|469.08|7
1634880250000|2021-10-22 05:24:10|473.15|469.05|473.2|469.1|473.2|469.1|473.15|469.05|4
1634880260000|2021-10-22 05:24:20|473.19|469.09|473.03|468.93|473.39|469.29|473.03|468.93|17
1634880270000|2021-10-22 05:24:30|473.04|468.94|473.21|469.11|473.24|469.14|473.03|468.93|10
1634880280000|2021-10-22 05:24:40|473.1|469|473.18|469.08|473.27|469.17|472.99|468.89|9
1634880290000|2021-10-22 05:24:50|473.2|469.1|473.12|469.02|473.2|469.1|473.12|469.02|9
1634880300000|2021-10-22 05:25:00|473.13|469.03|473.12|469.02|473.13|469.03|473.12|469.02|2
1634880310000|2021-10-22 05:25:10|473.1|469|473.13|469.03|473.2|469.1|473.1|469|12
1634880320000|2021-10-22 05:25:20|473.11|469.01|473.19|469.09|473.19|469.09|473.11|469.01|5
1634880330000|2021-10-22 05:25:30|473.18|469.08|473.14|469.04|473.18|469.08|473.14|469.04|2
1634880340000|2021-10-22 05:25:40|473.16|469.06|473.31|469.21|473.35|469.25|473.16|469.06|14
1634880350000|2021-10-22 05:25:50|473.24|469.14|473.06|468.96|473.3|469.2|473.06|468.96|11
1634880360000|2021-10-22 05:26:00|473|468.9|473.06|468.96|473.06|468.96|472.98|468.88|6
1634880370000|2021-10-22 05:26:10|473.01|468.91|473.08|468.98|473.08|468.98|472.99|468.89|7
1634880380000|2021-10-22 05:26:20|473.1|469|473|468.9|473.17|469.07|473|468.9|4
1634880390000|2021-10-22 05:26:30|473.1|469|473.2|469.1|473.2|469.1|473.1|469|2
1634880410000|2021-10-22 05:26:50|473.19|469.09|473.19|469.09|473.2|469.1|473.18|469.08|6
1634880420000|2021-10-22 05:27:00|473.2|469.1|473.2|469.1|473.21|469.11|473.2|469.1|3
1634880430000|2021-10-22 05:27:10|473.12|469.02|473.16|469.06|473.19|469.09|473.12|469.02|18
1634880440000|2021-10-22 05:27:20|473.18|469.08|473.12|469.02|473.2|469.1|473.1|469|13
1634880450000|2021-10-22 05:27:30|473.2|469.1|473.21|469.11|473.22|469.12|473.19|469.09|6
1634880460000|2021-10-22 05:27:40|473.29|469.19|473.29|469.19|473.29|469.19|473.21|469.11|6
1634880470000|2021-10-22 05:27:50|473.28|469.18|473.29|469.19|473.29|469.19|473.28|469.18|2
1634880480000|2021-10-22 05:28:00|473.27|469.17|473.24|469.14|473.27|469.17|473.17|469.07|5
1634880490000|2021-10-22 05:28:10|473.27|469.17|473.3|469.2|473.4|469.3|473.18|469.08|12
1634880500000|2021-10-22 05:28:20|473.29|469.19|473.08|468.98|473.29|469.19|473.07|468.97|9
1634880510000|2021-10-22 05:28:30|473.1|469|473.27|469.17|473.3|469.2|473.09|468.99|17
1634880520000|2021-10-22 05:28:40|473.2|469.1|473.4|469.3|473.53|469.43|473.19|469.09|18
1634880530000|2021-10-22 05:28:50|473.41|469.31|473.54|469.44|473.6|469.5|473.3|469.2|14
1634880540000|2021-10-22 05:29:00|473.6|469.5|473.54|469.44|473.6|469.5|473.54|469.44|4
1634880550000|2021-10-22 05:29:10|473.56|469.46|473.69|469.59|473.69|469.59|473.56|469.46|2
1634880560000|2021-10-22 05:29:20|473.58|469.48|473.69|469.59|473.69|469.59|473.57|469.47|5
1634880570000|2021-10-22 05:29:30|473.58|469.48|473.28|469.18|473.58|469.48|473.28|469.18|18
1634880580000|2021-10-22 05:29:40|473.23|469.13|473.27|469.17|473.28|469.18|473.23|469.13|6
1634880590000|2021-10-22 05:29:50|473.25|469.15|473.16|469.06|473.28|469.18|473.16|469.06|14
1634880600000|2021-10-22 05:30:00|473.15|469.05|473.2|469.1|473.2|469.1|473.14|469.04|8
1634880610000|2021-10-22 05:30:10|473.16|469.06|473.08|468.98|473.2|469.1|473.08|468.98|11
1634880620000|2021-10-22 05:30:20|473.09|468.99|473.19|469.09|473.19|469.09|473.06|468.96|8
1634880630000|2021-10-22 05:30:30|473.21|469.11|473.26|469.16|473.31|469.21|473.21|469.11|8
1634880640000|2021-10-22 05:30:40|473.24|469.14|473.17|469.07|473.24|469.14|473.17|469.07|7
1634880650000|2021-10-22 05:30:50|473.25|469.15|473.44|469.34|473.44|469.34|473.15|469.05|15
1634880660000|2021-10-22 05:31:00|473.43|469.33|473.56|469.46|473.56|469.46|473.43|469.33|10
1634880670000|2021-10-22 05:31:10|473.55|469.45|473.7|469.6|473.7|469.6|473.55|469.45|8
1634880680000|2021-10-22 05:31:20|473.71|469.61|473.58|469.48|473.71|469.61|473.58|469.48|10
1634880690000|2021-10-22 05:31:30|473.57|469.47|473.55|469.45|473.68|469.58|473.55|469.45|14
1634880700000|2021-10-22 05:31:40|473.57|469.47|473.55|469.45|473.62|469.52|473.48|469.38|23
1634880710000|2021-10-22 05:31:50|473.56|469.46|473.52|469.42|473.56|469.46|473.49|469.39|9
1634880720000|2021-10-22 05:32:00|473.5|469.4|473.52|469.42|473.56|469.46|473.5|469.4|4
1634880730000|2021-10-22 05:32:10|473.5|469.4|473.48|469.38|473.5|469.4|473.47|469.37|5
1634880740000|2021-10-22 05:32:20|473.43|469.33|473.3|469.2|473.43|469.33|473.27|469.17|15
1634880750000|2021-10-22 05:32:30|473.29|469.19|473.3|469.2|473.3|469.2|473.28|469.18|6
1634880760000|2021-10-22 05:32:40|473.31|469.21|473.89|469.79|473.89|469.79|473.31|469.21|18
1634880770000|2021-10-22 05:32:50|473.86|469.76|473.89|469.79|473.89|469.79|473.79|469.69|7
1634880780000|2021-10-22 05:33:00|473.78|469.68|473.75|469.65|473.8|469.7|473.74|469.64|13
1634880790000|2021-10-22 05:33:10|473.76|469.66|473.78|469.68|473.8|469.7|473.75|469.65|8
1634880800000|2021-10-22 05:33:20|473.79|469.69|473.79|469.69|473.81|469.71|473.78|469.68|7
1634880810000|2021-10-22 05:33:30|473.8|469.7|473.9|469.8|473.95|469.85|473.8|469.7|11
1634880820000|2021-10-22 05:33:40|473.89|469.79|473.89|469.79|473.9|469.8|473.87|469.77|4
1634880830000|2021-10-22 05:33:50|473.87|469.77|473.7|469.6|473.87|469.77|473.65|469.55|19
1634880840000|2021-10-22 05:34:00|473.68|469.58|473.59|469.49|473.68|469.58|473.59|469.49|7
1634880850000|2021-10-22 05:34:10|473.58|469.48|473.7|469.6|473.7|469.6|473.54|469.44|15
1634880860000|2021-10-22 05:34:20|473.69|469.59|473.82|469.72|473.82|469.72|473.69|469.59|8
1634880870000|2021-10-22 05:34:30|473.77|469.67|473.76|469.66|473.8|469.7|473.75|469.65|6
1634880880000|2021-10-22 05:34:40|473.75|469.65|473.8|469.7|473.82|469.72|473.75|469.65|6
1634880890000|2021-10-22 05:34:50|473.81|469.71|473.84|469.74|473.84|469.74|473.81|469.71|2
1634880900000|2021-10-22 05:35:00|473.86|469.76|473.85|469.75|473.87|469.77|473.85|469.75|6
1634880910000|2021-10-22 05:35:10|473.86|469.76|473.87|469.77|473.87|469.77|473.85|469.75|8
1634880920000|2021-10-22 05:35:20|473.86|469.76|473.87|469.77|473.87|469.77|473.86|469.76|4
1634880930000|2021-10-22 05:35:30|473.86|469.76|473.88|469.78|473.88|469.78|473.85|469.75|7
1634880940000|2021-10-22 05:35:40|473.89|469.79|473.89|469.79|473.89|469.79|473.89|469.79|1
1634880950000|2021-10-22 05:35:50|473.86|469.76|473.89|469.79|473.89|469.79|473.86|469.76|4
1634880960000|2021-10-22 05:36:00|473.9|469.8|473.92|469.82|473.92|469.82|473.9|469.8|3
1634880980000|2021-10-22 05:36:20|474.1|470|474.15|470.05|474.15|470.05|474.1|470|2
1634880990000|2021-10-22 05:36:30|474.23|470.13|474.48|470.38|474.48|470.38|474.23|470.13|4
1634881000000|2021-10-22 05:36:40|474.49|470.39|474.54|470.44|474.54|470.44|474.48|470.38|3
1634881010000|2021-10-22 05:36:50|474.6|470.5|474.7|470.6|474.72|470.62|474.6|470.5|6
1634881020000|2021-10-22 05:37:00|474.72|470.62|474.79|470.69|474.8|470.7|474.68|470.58|10
1634881030000|2021-10-22 05:37:10|474.8|470.7|474.73|470.63|474.8|470.7|474.73|470.63|8
1634881040000|2021-10-22 05:37:20|474.72|470.62|474.79|470.69|474.8|470.7|474.7|470.6|17
1634881050000|2021-10-22 05:37:30|474.76|470.66|474.79|470.69|474.8|470.7|474.76|470.66|8
1634881060000|2021-10-22 05:37:40|474.78|470.68|474.78|470.68|474.78|470.68|474.78|470.68|1
1634881070000|2021-10-22 05:37:50|474.79|470.69|474.7|470.6|474.79|470.69|474.69|470.59|10
1634881080000|2021-10-22 05:38:00|474.69|470.59|474.82|470.72|474.83|470.73|474.69|470.59|9
1634881090000|2021-10-22 05:38:10|474.79|470.69|474.8|470.7|474.81|470.71|474.79|470.69|6
1634881100000|2021-10-22 05:38:20|474.81|470.71|474.71|470.61|474.81|470.71|474.7|470.6|9
1634881110000|2021-10-22 05:38:30|474.78|470.68|474.71|470.61|474.78|470.68|474.67|470.57|6
1634881120000|2021-10-22 05:38:40|474.72|470.62|474.8|470.7|474.8|470.7|474.7|470.6|9
1634881130000|2021-10-22 05:38:50|474.79|470.69|474.79|470.69|474.8|470.7|474.78|470.68|7
1634881140000|2021-10-22 05:39:00|474.8|470.7|474.8|470.7|474.8|470.7|474.78|470.68|10
1634881150000|2021-10-22 05:39:10|474.79|470.69|474.8|470.7|474.81|470.71|474.79|470.69|8
1634881160000|2021-10-22 05:39:20|474.78|470.68|474.78|470.68|474.78|470.68|474.78|470.68|1
1634881170000|2021-10-22 05:39:30|474.8|470.7|474.4|470.3|474.81|470.71|474.4|470.3|14
1634881180000|2021-10-22 05:39:40|474.39|470.29|474.5|470.4|474.5|470.4|474.39|470.29|6
1634881190000|2021-10-22 05:39:50|474.49|470.39|474.51|470.41|474.51|470.41|474.49|470.39|3
1634881200000|2021-10-22 05:40:00|474.52|470.42|474.4|470.3|474.53|470.43|474.4|470.3|9
1634881210000|2021-10-22 05:40:10|474.42|470.32|474.5|470.4|474.52|470.42|474.4|470.3|8
1634881220000|2021-10-22 05:40:20|474.51|470.41|474.4|470.3|474.52|470.42|474.4|470.3|6
1634881230000|2021-10-22 05:40:30|474.42|470.32|474.43|470.33|474.43|470.33|474.42|470.32|2
1634881240000|2021-10-22 05:40:40|474.4|470.3|474.5|470.4|474.5|470.4|474.4|470.3|9
1634881260000|2021-10-22 05:41:00|474.52|470.42|474.75|470.65|474.75|470.65|474.5|470.4|7
1634881270000|2021-10-22 05:41:10|474.77|470.67|474.5|470.4|474.79|470.69|474.5|470.4|10
1634881280000|2021-10-22 05:41:20|474.61|470.51|474.65|470.55|474.65|470.55|474.6|470.5|4
1634881290000|2021-10-22 05:41:30|474.6|470.5|474.5|470.4|474.6|470.5|474.5|470.4|3
1634881300000|2021-10-22 05:41:40|474.52|470.42|474.4|470.3|474.52|470.42|474.4|470.3|6
1634881310000|2021-10-22 05:41:50|474.39|470.29|474.73|470.63|474.73|470.63|474.39|470.29|14
1634881320000|2021-10-22 05:42:00|474.76|470.66|474.8|470.7|474.83|470.73|474.76|470.66|5
1634881340000|2021-10-22 05:42:20|474.81|470.71|474.81|470.71|474.81|470.71|474.81|470.71|1
1634881360000|2021-10-22 05:42:40|474.88|470.78|474.96|470.86|474.96|470.86|474.87|470.77|11
1634881370000|2021-10-22 05:42:50|475|470.9|475.18|471.08|475.18|471.08|475|470.9|10
1634881380000|2021-10-22 05:43:00|475.19|471.09|475.27|471.17|475.27|471.17|475.19|471.09|9
1634881390000|2021-10-22 05:43:10|475.26|471.16|475.16|471.06|475.27|471.17|475.15|471.05|14
1634881400000|2021-10-22 05:43:20|475.1|471|475.15|471.05|475.17|471.07|475.1|471|8
1634881410000|2021-10-22 05:43:30|475.11|471.01|475.1|471|475.11|471.01|475.1|471|2
1634881420000|2021-10-22 05:43:40|475.15|471.05|475.18|471.08|475.2|471.1|475.13|471.03|10
1634881430000|2021-10-22 05:43:50|475.17|471.07|475.05|470.95|475.2|471.1|475.05|470.95|15
1634881440000|2021-10-22 05:44:00|475.06|470.96|475.09|470.99|475.1|471|475.05|470.95|5
1634881450000|2021-10-22 05:44:10|475.08|470.98|474.69|470.59|475.08|470.98|474.69|470.59|11
1634881460000|2021-10-22 05:44:20|474.6|470.5|474.67|470.57|474.68|470.58|474.6|470.5|17
1634881470000|2021-10-22 05:44:30|474.69|470.59|474.65|470.55|474.69|470.59|474.6|470.5|5
1634881480000|2021-10-22 05:44:40|474.64|470.54|474.6|470.5|474.67|470.57|474.6|470.5|12
1634881490000|2021-10-22 05:44:50|474.61|470.51|474.6|470.5|474.61|470.51|474.6|470.5|2
1634881500000|2021-10-22 05:45:00|474.7|470.6|474.7|470.6|474.7|470.6|474.7|470.6|1
1634881510000|2021-10-22 05:45:10|474.68|470.58|474.63|470.53|474.68|470.58|474.6|470.5|3
1634881520000|2021-10-22 05:45:20|474.62|470.52|474.6|470.5|474.62|470.52|474.6|470.5|5
1634881530000|2021-10-22 05:45:30|474.58|470.48|474.3|470.2|474.6|470.5|474.21|470.11|13
1634881540000|2021-10-22 05:45:40|474.27|470.17|474.29|470.19|474.36|470.26|474.24|470.14|8
1634881550000|2021-10-22 05:45:50|474.3|470.2|474.31|470.21|474.33|470.23|474.3|470.2|5
1634881560000|2021-10-22 05:46:00|474.41|470.31|474.5|470.4|474.54|470.44|474.41|470.31|15
1634881570000|2021-10-22 05:46:10|474.49|470.39|474.3|470.2|474.5|470.4|474.3|470.2|7
1634881580000|2021-10-22 05:46:20|474.28|470.18|474.2|470.1|474.29|470.19|474.2|470.1|8
1634881590000|2021-10-22 05:46:30|474.17|470.07|474.11|470.01|474.18|470.08|474.1|470|4
1634881600000|2021-10-22 05:46:40|474.09|469.99|473.91|469.81|474.09|469.99|473.89|469.79|15
1634881610000|2021-10-22 05:46:50|473.93|469.83|473.89|469.79|473.94|469.84|473.86|469.76|12
1634881620000|2021-10-22 05:47:00|473.94|469.84|473.9|469.8|473.98|469.88|473.9|469.8|6
1634881630000|2021-10-22 05:47:10|473.88|469.78|473.88|469.78|473.88|469.78|473.88|469.78|1
1634881640000|2021-10-22 05:47:20|473.92|469.82|473.8|469.7|473.92|469.82|473.8|469.7|12
1634881650000|2021-10-22 05:47:30|473.82|469.72|473.85|469.75|473.88|469.78|473.8|469.7|8
1634881660000|2021-10-22 05:47:40|473.87|469.77|473.8|469.7|473.87|469.77|473.78|469.68|11
1634881670000|2021-10-22 05:47:50|473.79|469.69|473.78|469.68|473.82|469.72|473.78|469.68|7
1634881680000|2021-10-22 05:48:00|473.8|469.7|473.79|469.69|473.8|469.7|473.79|469.69|2
1634881690000|2021-10-22 05:48:10|473.8|469.7|473.79|469.69|473.83|469.73|473.79|469.69|8
1634881700000|2021-10-22 05:48:20|473.82|469.72|473.73|469.63|473.82|469.72|473.7|469.6|14
1634881710000|2021-10-22 05:48:30|473.72|469.62|473.74|469.64|473.75|469.65|473.72|469.62|4
1634881720000|2021-10-22 05:48:40|473.73|469.63|473.7|469.6|473.73|469.63|473.69|469.59|6
1634881730000|2021-10-22 05:48:50|473.67|469.57|473.7|469.6|473.7|469.6|473.61|469.51|4
1634881740000|2021-10-22 05:49:00|473.71|469.61|473.74|469.64|473.79|469.69|473.71|469.61|9
1634881750000|2021-10-22 05:49:10|473.78|469.68|473.75|469.65|473.78|469.68|473.72|469.62|8
1634881760000|2021-10-22 05:49:20|473.74|469.64|473.43|469.33|473.76|469.66|473.43|469.33|14
1634881770000|2021-10-22 05:49:30|473.5|469.4|473.47|469.37|473.5|469.4|473.46|469.36|4
1634881780000|2021-10-22 05:49:40|473.48|469.38|473.48|469.38|473.54|469.44|473.46|469.36|21
1634881790000|2021-10-22 05:49:50|473.49|469.39|473.5|469.4|473.5|469.4|473.48|469.38|9
1634881800000|2021-10-22 05:50:00|473.49|469.39|473.43|469.33|473.51|469.41|473.42|469.32|17
1634881810000|2021-10-22 05:50:10|473.44|469.34|473.74|469.64|473.74|469.64|473.44|469.34|16
1634881820000|2021-10-22 05:50:20|473.76|469.66|473.85|469.75|473.85|469.75|473.76|469.66|8
1634881830000|2021-10-22 05:50:30|473.86|469.76|473.98|469.88|474|469.9|473.86|469.76|10
1634881840000|2021-10-22 05:50:40|473.97|469.87|474|469.9|474|469.9|473.97|469.87|4
1634881850000|2021-10-22 05:50:50|474.01|469.91|474.31|470.21|474.35|470.25|474.01|469.91|16
1634881860000|2021-10-22 05:51:00|474.32|470.22|474.32|470.22|474.32|470.22|474.3|470.2|7
1634881870000|2021-10-22 05:51:10|474.31|470.21|474.31|470.21|474.31|470.21|474.3|470.2|3
1634881880000|2021-10-22 05:51:20|474.32|470.22|474.46|470.36|474.49|470.39|474.32|470.22|13
1634881890000|2021-10-22 05:51:30|474.48|470.38|474.45|470.35|474.48|470.38|474.38|470.28|6
1634881900000|2021-10-22 05:51:40|474.43|470.33|474.45|470.35|474.47|470.37|474.42|470.32|7
1634881920000|2021-10-22 05:52:00|474.47|470.37|474.43|470.33|474.47|470.37|474.43|470.33|2
1634881930000|2021-10-22 05:52:10|474.42|470.32|474.18|470.08|474.43|470.33|474.18|470.08|13
1634881940000|2021-10-22 05:52:20|474.17|470.07|474.24|470.14|474.24|470.14|474.15|470.05|16
1634881950000|2021-10-22 05:52:30|474.22|470.12|474.44|470.34|474.44|470.34|474.22|470.12|18
1634881960000|2021-10-22 05:52:40|474.47|470.37|474.5|470.4|474.5|470.4|474.46|470.36|3
1634881970000|2021-10-22 05:52:50|474.51|470.41|474.59|470.49|474.59|470.49|474.5|470.4|8
1634881980000|2021-10-22 05:53:00|474.6|470.5|474.7|470.6|474.7|470.6|474.6|470.5|4
1634881990000|2021-10-22 05:53:10|474.66|470.56|474.67|470.57|474.7|470.6|474.66|470.56|3
1634882000000|2021-10-22 05:53:20|474.7|470.6|474.7|470.6|474.84|470.74|474.7|470.6|4
1634882010000|2021-10-22 05:53:30|474.71|470.61|474.7|470.6|474.71|470.61|474.7|470.6|2
1634882020000|2021-10-22 05:53:40|474.8|470.7|474.84|470.74|474.84|470.74|474.8|470.7|2
1634882030000|2021-10-22 05:53:50|474.85|470.75|474.8|470.7|474.85|470.75|474.8|470.7|2
1634882040000|2021-10-22 05:54:00|474.7|470.6|474.8|470.7|474.8|470.7|474.7|470.6|4
1634882050000|2021-10-22 05:54:10|474.81|470.71|474.6|470.5|474.81|470.71|474.6|470.5|5
1634882060000|2021-10-22 05:54:20|474.58|470.48|474.51|470.41|474.58|470.48|474.5|470.4|5
1634882070000|2021-10-22 05:54:30|474.52|470.42|474.52|470.42|474.52|470.42|474.52|470.42|1
1634882080000|2021-10-22 05:54:40|474.53|470.43|474.55|470.45|474.55|470.45|474.52|470.42|8
1634882090000|2021-10-22 05:54:50|474.56|470.46|474.79|470.69|474.79|470.69|474.55|470.45|13
1634882100000|2021-10-22 05:55:00|474.76|470.66|474.77|470.67|474.82|470.72|474.75|470.65|8
1634882110000|2021-10-22 05:55:10|474.78|470.68|474.83|470.73|474.85|470.75|474.78|470.68|11
1634882120000|2021-10-22 05:55:20|474.84|470.74|474.72|470.62|474.84|470.74|474.72|470.62|10
1634882130000|2021-10-22 05:55:30|474.71|470.61|474.9|470.8|474.93|470.83|474.71|470.61|10
1634882140000|2021-10-22 05:55:40|474.91|470.81|475.02|470.92|475.02|470.92|474.89|470.79|9
1634882150000|2021-10-22 05:55:50|475.01|470.91|475|470.9|475.01|470.91|474.9|470.8|15
1634882160000|2021-10-22 05:56:00|475.01|470.91|475.01|470.91|475.06|470.96|475.01|470.91|6
1634882170000|2021-10-22 05:56:10|475.02|470.92|475.01|470.91|475.02|470.92|475.01|470.91|2
1634882180000|2021-10-22 05:56:20|475.03|470.93|475.02|470.92|475.03|470.93|475.01|470.91|3
1634882190000|2021-10-22 05:56:30|475.01|470.91|475.1|471|475.1|471|475.01|470.91|9
1634882200000|2021-10-22 05:56:40|475.11|471.01|475.11|471.01|475.13|471.03|475.1|471|5
1634882210000|2021-10-22 05:56:50|475.15|471.05|475.13|471.03|475.15|471.05|475.13|471.03|2
1634882220000|2021-10-22 05:57:00|475.15|471.05|475.29|471.19|475.29|471.19|475.14|471.04|7
1634882230000|2021-10-22 05:57:10|475.33|471.23|475.7|471.6|475.8|471.7|475.33|471.23|14
1634882240000|2021-10-22 05:57:20|475.71|471.61|475.7|471.6|475.78|471.68|475.7|471.6|14
1634882250000|2021-10-22 05:57:30|475.69|471.59|475.75|471.65|475.86|471.76|475.69|471.59|27
1634882260000|2021-10-22 05:57:40|475.76|471.66|475.87|471.77|475.97|471.87|475.71|471.61|23
1634882270000|2021-10-22 05:57:50|475.86|471.76|475.99|471.89|475.99|471.89|475.85|471.75|8
1634882280000|2021-10-22 05:58:00|475.98|471.88|475.99|471.89|476|471.9|475.96|471.86|5
1634882290000|2021-10-22 05:58:10|475.98|471.88|475.89|471.79|476.02|471.92|475.89|471.79|11
1634882300000|2021-10-22 05:58:20|475.85|471.75|475.87|471.77|475.88|471.78|475.84|471.74|9
1634882310000|2021-10-22 05:58:30|475.86|471.76|475.89|471.79|475.89|471.79|475.86|471.76|6
1634882320000|2021-10-22 05:58:40|475.88|471.78|476|471.9|476|471.9|475.88|471.78|8
1634882330000|2021-10-22 05:58:50|476.01|471.91|475.84|471.74|476.06|471.96|475.84|471.74|11
1634882340000|2021-10-22 05:59:00|475.83|471.73|476.08|471.98|476.1|472|475.82|471.72|12
1634882350000|2021-10-22 05:59:10|476.09|471.99|476.18|472.08|476.3|472.2|476.09|471.99|12
1634882360000|2021-10-22 05:59:20|476.19|472.09|476.47|472.37|476.48|472.38|476.19|472.09|18
1634882370000|2021-10-22 05:59:30|476.49|472.39|476.5|472.4|476.5|472.4|476.44|472.34|4
1634882380000|2021-10-22 05:59:40|476.51|472.41|476.51|472.41|476.51|472.41|476.51|472.41|1
1634882390000|2021-10-22 05:59:50|476.56|472.46|476.57|472.47|476.6|472.5|476.54|472.44|11
1634882400000|2021-10-22 06:00:00|476.55|472.45|476.57|472.47|476.64|472.54|476.55|472.45|20
1634882410000|2021-10-22 06:00:10|476.51|472.41|476.31|472.21|476.57|472.47|476.3|472.2|20
1634882420000|2021-10-22 06:00:20|476.27|472.17|476.4|472.3|476.41|472.31|476.27|472.17|15
1634882430000|2021-10-22 06:00:30|476.39|472.29|476.39|472.29|476.4|472.3|476.39|472.29|3
1634882440000|2021-10-22 06:00:40|476.37|472.27|476.29|472.19|476.39|472.29|476.23|472.13|11
1634882450000|2021-10-22 06:00:50|476.28|472.18|475.99|471.89|476.28|472.18|475.99|471.89|17
1634882460000|2021-10-22 06:01:00|475.93|471.83|475.95|471.85|475.97|471.87|475.93|471.83|4
1634882470000|2021-10-22 06:01:10|475.94|471.84|475.87|471.77|475.94|471.84|475.86|471.76|6
1634882480000|2021-10-22 06:01:20|475.78|471.68|475.42|471.32|475.78|471.68|475.42|471.32|18
1634882490000|2021-10-22 06:01:30|475.43|471.33|475.31|471.21|475.45|471.35|475.31|471.21|12
1634882500000|2021-10-22 06:01:40|475.3|471.2|474.9|470.8|475.3|471.2|474.9|470.8|13
1634882510000|2021-10-22 06:01:50|474.91|470.81|474.9|470.8|474.91|470.81|474.89|470.79|4
1634882520000|2021-10-22 06:02:00|474.94|470.84|475.07|470.97|475.07|470.97|474.94|470.84|11
1634882530000|2021-10-22 06:02:10|475.04|470.94|475.15|471.05|475.16|471.06|475.04|470.94|8
1634882540000|2021-10-22 06:02:20|475.13|471.03|475.08|470.98|475.13|471.03|475.08|470.98|7
1634882550000|2021-10-22 06:02:30|475.09|470.99|474.92|470.82|475.09|470.99|474.92|470.82|4
1634882560000|2021-10-22 06:02:40|474.91|470.81|474.9|470.8|474.91|470.81|474.9|470.8|8
1634882570000|2021-10-22 06:02:50|474.93|470.83|475.05|470.95|475.05|470.95|474.93|470.83|15
1634882580000|2021-10-22 06:03:00|475.06|470.96|475.11|471.01|475.15|471.05|475.06|470.96|12
1634882590000|2021-10-22 06:03:10|475.1|471|475.21|471.11|475.22|471.12|475.08|470.98|9
1634882600000|2021-10-22 06:03:20|475.22|471.12|475.26|471.16|475.28|471.18|475.16|471.06|17
1634882610000|2021-10-22 06:03:30|475.23|471.13|475.25|471.15|475.25|471.15|475.22|471.12|8
1634882620000|2021-10-22 06:03:40|475.28|471.18|475.3|471.2|475.3|471.2|475.25|471.15|6
1634882630000|2021-10-22 06:03:50|475.35|471.25|475.4|471.3|475.4|471.3|475.35|471.25|2
1634882640000|2021-10-22 06:04:00|475.43|471.33|475.7|471.6|475.7|471.6|475.43|471.33|5
1634882650000|2021-10-22 06:04:10|475.75|471.65|475.8|471.7|475.8|471.7|475.75|471.65|2
1634882660000|2021-10-22 06:04:20|475.81|471.71|476.18|472.08|476.18|472.08|475.81|471.71|11
1634882670000|2021-10-22 06:04:30|476.2|472.1|476.36|472.26|476.36|472.26|476.18|472.08|17
1634882680000|2021-10-22 06:04:40|476.43|472.33|476.5|472.4|476.5|472.4|476.43|472.33|6
1634882690000|2021-10-22 06:04:50|476.51|472.41|476.55|472.45|476.55|472.45|476.5|472.4|7
1634882700000|2021-10-22 06:05:00|476.54|472.44|476.51|472.41|476.54|472.44|476.51|472.41|5
1634882710000|2021-10-22 06:05:10|476.49|472.39|476.32|472.22|476.49|472.39|476.31|472.21|8
1634882720000|2021-10-22 06:05:20|476.4|472.3|476.44|472.34|476.48|472.38|476.4|472.3|11
1634882730000|2021-10-22 06:05:30|476.43|472.33|476.27|472.17|476.43|472.33|476.24|472.14|15
1634882740000|2021-10-22 06:05:40|476.29|472.19|476.3|472.2|476.31|472.21|476.27|472.17|8
1634882750000|2021-10-22 06:05:50|476.31|472.21|476.3|472.2|476.31|472.21|476.3|472.2|2
1634882760000|2021-10-22 06:06:00|476.29|472.19|476.3|472.2|476.31|472.21|476.29|472.19|5
1634882770000|2021-10-22 06:06:10|476.29|472.19|476.3|472.2|476.31|472.21|476.29|472.19|7
1634882780000|2021-10-22 06:06:20|476.35|472.25|476.46|472.36|476.47|472.37|476.35|472.25|8
1634882790000|2021-10-22 06:06:30|476.47|472.37|476.57|472.47|476.57|472.47|476.47|472.37|13
1634882800000|2021-10-22 06:06:40|476.58|472.48|476.64|472.54|476.64|472.54|476.58|472.48|5
1634882820000|2021-10-22 06:07:00|476.8|472.7|476.89|472.79|476.89|472.79|476.8|472.7|5
1634882830000|2021-10-22 06:07:10|476.88|472.78|476.95|472.85|476.95|472.85|476.88|472.78|5
1634882840000|2021-10-22 06:07:20|476.97|472.87|476.9|472.8|476.97|472.87|476.9|472.8|4
1634882850000|2021-10-22 06:07:30|476.93|472.83|477|472.9|477|472.9|476.91|472.81|7
1634882870000|2021-10-22 06:07:50|477.02|472.92|477.04|472.94|477.04|472.94|477.02|472.92|5
1634882880000|2021-10-22 06:08:00|477.1|473|477.1|473|477.1|473|477.1|473|1
1634882890000|2021-10-22 06:08:10|477.12|473.02|477.12|473.02|477.12|473.02|477.12|473.02|1
1634882900000|2021-10-22 06:08:20|477.1|473|477.16|473.06|477.16|473.06|477.1|473|2
1634882910000|2021-10-22 06:08:30|477.26|473.16|477.41|473.31|477.41|473.31|477.26|473.16|9
1634882920000|2021-10-22 06:08:40|477.4|473.3|477.5|473.4|477.5|473.4|477.4|473.3|5
1634882930000|2021-10-22 06:08:50|477.55|473.45|477.6|473.5|477.6|473.5|477.55|473.45|2
1634882940000|2021-10-22 06:09:00|477.65|473.55|477.56|473.46|477.65|473.55|477.48|473.38|18
1634882950000|2021-10-22 06:09:10|477.55|473.45|477.71|473.61|477.71|473.61|477.54|473.44|14
1634882960000|2021-10-22 06:09:20|477.72|473.62|477.69|473.59|477.73|473.63|477.68|473.58|10
1634882970000|2021-10-22 06:09:30|477.7|473.6|477.51|473.41|477.71|473.61|477.51|473.41|15
1634882980000|2021-10-22 06:09:40|477.5|473.4|477.48|473.38|477.5|473.4|477.47|473.37|15
1634882990000|2021-10-22 06:09:50|477.47|473.37|477.32|473.22|477.48|473.38|477.3|473.2|14
1634883000000|2021-10-22 06:10:00|477.31|473.21|477.33|473.23|477.33|473.23|477.31|473.21|3
1634883010000|2021-10-22 06:10:10|477.32|473.22|477.31|473.21|477.32|473.22|477.31|473.21|4
1634883020000|2021-10-22 06:10:20|477.28|473.18|477.24|473.14|477.28|473.18|477.19|473.09|13
1634883030000|2021-10-22 06:10:30|477.23|473.13|477.04|472.94|477.23|473.13|477.04|472.94|9
1634883040000|2021-10-22 06:10:40|477.02|472.92|476.94|472.84|477.02|472.92|476.92|472.82|16
1634883050000|2021-10-22 06:10:50|476.93|472.83|476.95|472.85|476.95|472.85|476.88|472.78|7
1634883060000|2021-10-22 06:11:00|476.99|472.89|476.92|472.82|477.12|473.02|476.92|472.82|23
1634883070000|2021-10-22 06:11:10|476.91|472.81|476.85|472.75|476.97|472.87|476.85|472.75|14
1634883080000|2021-10-22 06:11:20|476.9|472.8|476.81|472.71|476.9|472.8|476.81|472.71|8
1634883090000|2021-10-22 06:11:30|476.82|472.72|476.88|472.78|476.88|472.78|476.81|472.71|3
1634883100000|2021-10-22 06:11:40|476.86|472.76|476.89|472.79|476.9|472.8|476.86|472.76|8
1634883110000|2021-10-22 06:11:50|476.93|472.83|476.94|472.84|476.94|472.84|476.91|472.81|3
1634883120000|2021-10-22 06:12:00|476.97|472.87|477.28|473.18|477.28|473.18|476.94|472.84|12
1634883130000|2021-10-22 06:12:10|477.27|473.17|477.28|473.18|477.29|473.19|477.23|473.13|12
1634883140000|2021-10-22 06:12:20|477.29|473.19|477.24|473.14|477.29|473.19|477.22|473.12|7
1634883150000|2021-10-22 06:12:30|477.21|473.11|477.21|473.11|477.24|473.14|477.2|473.1|9
1634883160000|2021-10-22 06:12:40|477.2|473.1|476.94|472.84|477.2|473.1|476.94|472.84|14
1634883170000|2021-10-22 06:12:50|476.93|472.83|476.83|472.73|476.94|472.84|476.83|472.73|15
1634883180000|2021-10-22 06:13:00|476.81|472.71|476.8|472.7|476.83|472.73|476.79|472.69|12
1634883190000|2021-10-22 06:13:10|476.81|472.71|476.8|472.7|476.81|472.71|476.8|472.7|6
1634883200000|2021-10-22 06:13:20|476.79|472.69|476.8|472.7|476.8|472.7|476.79|472.69|2
1634883210000|2021-10-22 06:13:30|476.84|472.74|476.93|472.83|476.94|472.84|476.83|472.73|6
1634883220000|2021-10-22 06:13:40|476.94|472.84|476.9|472.8|476.96|472.86|476.87|472.77|12
1634883230000|2021-10-22 06:13:50|476.81|472.71|476.63|472.53|476.85|472.75|476.63|472.53|18
1634883240000|2021-10-22 06:14:00|476.61|472.51|476.68|472.58|476.68|472.58|476.6|472.5|10
1634883250000|2021-10-22 06:14:10|476.67|472.57|476.61|472.51|476.67|472.57|476.56|472.46|16
1634883260000|2021-10-22 06:14:20|476.6|472.5|476.6|472.5|476.61|472.51|476.6|472.5|9
1634883270000|2021-10-22 06:14:30|476.61|472.51|476.35|472.25|476.61|472.51|476.35|472.25|13
1634883280000|2021-10-22 06:14:40|476.32|472.22|476.05|471.95|476.32|472.22|476.05|471.95|11
1634883290000|2021-10-22 06:14:50|476.03|471.93|475.93|471.83|476.04|471.94|475.93|471.83|14
1634883300000|2021-10-22 06:15:00|475.96|471.86|475.72|471.62|475.96|471.86|475.72|471.62|9
1634883310000|2021-10-22 06:15:10|475.71|471.61|475.74|471.64|475.74|471.64|475.69|471.59|8
1634883320000|2021-10-22 06:15:20|475.76|471.66|475.81|471.71|475.99|471.89|475.76|471.66|14
1634883330000|2021-10-22 06:15:30|475.77|471.67|475.89|471.79|475.89|471.79|475.74|471.64|10
1634883340000|2021-10-22 06:15:40|475.88|471.78|475.71|471.61|475.89|471.79|475.71|471.61|15
1634883350000|2021-10-22 06:15:50|475.7|471.6|475.6|471.5|475.75|471.65|475.59|471.49|15
1634883360000|2021-10-22 06:16:00|475.61|471.51|475.53|471.43|475.61|471.51|475.5|471.4|9
1634883370000|2021-10-22 06:16:10|475.55|471.45|475.46|471.36|475.55|471.45|475.4|471.3|4
1634883380000|2021-10-22 06:16:20|475.43|471.33|475.43|471.33|475.48|471.38|475.4|471.3|6
1634883390000|2021-10-22 06:16:30|475.4|471.3|475.2|471.1|475.41|471.31|475.12|471.02|21
1634883400000|2021-10-22 06:16:40|475.23|471.13|475.38|471.28|475.38|471.28|475.18|471.08|13
1634883410000|2021-10-22 06:16:50|475.37|471.27|475.3|471.2|475.38|471.28|475.3|471.2|5
1634883420000|2021-10-22 06:17:00|475.38|471.28|475.4|471.3|475.4|471.3|475.38|471.28|2
1634883430000|2021-10-22 06:17:10|475.39|471.29|475.65|471.55|475.7|471.6|475.39|471.29|12
1634883440000|2021-10-22 06:17:20|475.63|471.53|475.35|471.25|475.63|471.53|475.34|471.24|18
1634883450000|2021-10-22 06:17:30|475.34|471.24|475.1|471|475.34|471.24|475.1|471|15
1634883460000|2021-10-22 06:17:40|475.11|471.01|474.92|470.82|475.2|471.1|474.92|470.82|20
1634883470000|2021-10-22 06:17:50|474.9|470.8|474.95|470.85|475|470.9|474.9|470.8|10
1634883480000|2021-10-22 06:18:00|474.92|470.82|475.09|470.99|475.16|471.06|474.9|470.8|26
1634883490000|2021-10-22 06:18:10|475|470.9|474.9|470.8|475|470.9|474.89|470.79|15
1634883500000|2021-10-22 06:18:20|474.89|470.79|474.8|470.7|474.9|470.8|474.8|470.7|11
1634883510000|2021-10-22 06:18:30|474.85|470.75|474.8|470.7|474.89|470.79|474.8|470.7|11
1634883520000|2021-10-22 06:18:40|474.81|470.71|474.91|470.81|474.91|470.81|474.81|470.71|9
1634883530000|2021-10-22 06:18:50|474.92|470.82|474.9|470.8|474.93|470.83|474.9|470.8|11
1634883540000|2021-10-22 06:19:00|474.91|470.81|475.01|470.91|475.01|470.91|474.91|470.81|15
1634883550000|2021-10-22 06:19:10|475.03|470.93|475|470.9|475.03|470.93|475|470.9|8
1634883560000|2021-10-22 06:19:20|474.96|470.86|474.84|470.74|474.96|470.86|474.81|470.71|14
1634883570000|2021-10-22 06:19:30|474.85|470.75|474.9|470.8|474.9|470.8|474.81|470.71|6
1634883580000|2021-10-22 06:19:40|474.88|470.78|474.83|470.73|474.88|470.78|474.83|470.73|4
1634883590000|2021-10-22 06:19:50|474.85|470.75|474.81|470.71|474.85|470.75|474.81|470.71|2
1634883600000|2021-10-22 06:20:00|474.86|470.76|475|470.9|475|470.9|474.85|470.75|6
1634883610000|2021-10-22 06:20:10|474.98|470.88|475|470.9|475|470.9|474.98|470.88|2
1634883620000|2021-10-22 06:20:20|474.93|470.83|474.94|470.84|475|470.9|474.92|470.82|6
1634883630000|2021-10-22 06:20:30|474.92|470.82|474.81|470.71|474.92|470.82|474.75|470.65|11
1634883640000|2021-10-22 06:20:40|474.82|470.72|474.7|470.6|474.93|470.83|474.7|470.6|12
1634883650000|2021-10-22 06:20:50|474.68|470.58|474.67|470.57|474.71|470.61|474.67|470.57|9
1634883660000|2021-10-22 06:21:00|474.61|470.51|474.66|470.56|474.67|470.57|474.61|470.51|12
1634883670000|2021-10-22 06:21:10|474.65|470.55|474.61|470.51|474.66|470.56|474.6|470.5|15
1634883680000|2021-10-22 06:21:20|474.63|470.53|474.47|470.37|474.65|470.55|474.47|470.37|10
1634883690000|2021-10-22 06:21:30|474.55|470.45|474.47|470.37|474.55|470.45|474.47|470.37|4
1634883700000|2021-10-22 06:21:40|474.35|470.25|474.29|470.19|474.35|470.25|474.23|470.13|7
1634883710000|2021-10-22 06:21:50|474.3|470.2|474.32|470.22|474.32|470.22|474.3|470.2|4
1634883720000|2021-10-22 06:22:00|474.34|470.24|474.35|470.25|474.4|470.3|474.3|470.2|6
1634883730000|2021-10-22 06:22:10|474.38|470.28|474.29|470.19|474.39|470.29|474.29|470.19|7
1634883740000|2021-10-22 06:22:20|474.3|470.2|474.42|470.32|474.45|470.35|474.29|470.19|14
1634883750000|2021-10-22 06:22:30|474.43|470.33|474.4|470.3|474.5|470.4|474.4|470.3|5
1634883760000|2021-10-22 06:22:40|474.43|470.33|474.4|470.3|474.43|470.33|474.4|470.3|8
1634883770000|2021-10-22 06:22:50|474.43|470.33|474.38|470.28|474.43|470.33|474.38|470.28|3
1634883780000|2021-10-22 06:23:00|474.4|470.3|474.4|470.3|474.42|470.32|474.39|470.29|6
1634883790000|2021-10-22 06:23:10|474.41|470.31|474.63|470.53|474.63|470.53|474.41|470.31|15
1634883800000|2021-10-22 06:23:20|474.65|470.55|474.66|470.56|474.7|470.6|474.61|470.51|9
1634883810000|2021-10-22 06:23:30|474.65|470.55|474.9|470.8|474.91|470.81|474.65|470.55|12
1634883820000|2021-10-22 06:23:40|474.84|470.74|474.73|470.63|474.84|470.74|474.73|470.63|3
1634883830000|2021-10-22 06:23:50|474.71|470.61|474.73|470.63|474.75|470.65|474.7|470.6|9
1634883840000|2021-10-22 06:24:00|474.7|470.6|474.7|470.6|474.71|470.61|474.67|470.57|8
1634883850000|2021-10-22 06:24:10|474.71|470.61|474.7|470.6|474.71|470.61|474.7|470.6|4
1634883860000|2021-10-22 06:24:20|474.71|470.61|474.71|470.61|474.74|470.64|474.7|470.6|9
1634883870000|2021-10-22 06:24:30|474.7|470.6|474.7|470.6|474.7|470.6|474.6|470.5|6
1634883880000|2021-10-22 06:24:40|474.73|470.63|474.8|470.7|474.8|470.7|474.73|470.63|3
1634883890000|2021-10-22 06:24:50|474.87|470.77|474.7|470.6|474.9|470.8|474.7|470.6|11
1634883900000|2021-10-22 06:25:00|474.72|470.62|474.6|470.5|474.72|470.62|474.56|470.46|15
1634883910000|2021-10-22 06:25:10|474.56|470.46|474.46|470.36|474.59|470.49|474.46|470.36|8
1634883920000|2021-10-22 06:25:20|474.47|470.37|474.51|470.41|474.53|470.43|474.47|470.37|9
1634883930000|2021-10-22 06:25:30|474.5|470.4|474.47|470.37|474.53|470.43|474.45|470.35|23
1634883940000|2021-10-22 06:25:40|474.34|470.24|474.33|470.23|474.49|470.39|474.31|470.21|19
1634883950000|2021-10-22 06:25:50|474.32|470.22|474.41|470.31|474.46|470.36|474.32|470.22|15
1634883960000|2021-10-22 06:26:00|474.43|470.33|474.4|470.3|474.43|470.33|474.39|470.29|10
1634883970000|2021-10-22 06:26:10|474.41|470.31|474.4|470.3|474.51|470.41|474.4|470.3|14
1634883980000|2021-10-22 06:26:20|474.44|470.34|474.67|470.57|474.67|470.57|474.44|470.34|7
1634883990000|2021-10-22 06:26:30|474.6|470.5|474.48|470.38|474.6|470.5|474.46|470.36|5
1634884000000|2021-10-22 06:26:40|474.45|470.35|474.2|470.1|474.45|470.35|474.1|470|12
1634884010000|2021-10-22 06:26:50|474.3|470.2|474.4|470.3|474.52|470.42|474.26|470.16|15
1634884020000|2021-10-22 06:27:00|474.38|470.28|474.4|470.3|474.41|470.31|474.31|470.21|12
1634884030000|2021-10-22 06:27:10|474.35|470.25|473.92|469.82|474.35|470.25|473.92|469.82|18
1634884040000|2021-10-22 06:27:20|473.91|469.81|473.7|469.6|473.95|469.85|473.7|469.6|14
1634884050000|2021-10-22 06:27:30|473.71|469.61|473.71|469.61|473.71|469.61|473.7|469.6|3
1634884060000|2021-10-22 06:27:40|473.7|469.6|473.63|469.53|473.7|469.6|473.61|469.51|13
1634884070000|2021-10-22 06:27:50|473.64|469.54|473.78|469.68|473.86|469.76|473.64|469.54|15
1634884080000|2021-10-22 06:28:00|473.79|469.69|473.79|469.69|473.86|469.76|473.77|469.67|17
1634884090000|2021-10-22 06:28:10|473.8|469.7|473.74|469.64|473.81|469.71|473.72|469.62|13
1634884100000|2021-10-22 06:28:20|473.73|469.63|473.62|469.52|473.73|469.63|473.62|469.52|14
1634884110000|2021-10-22 06:28:30|473.61|469.51|473.59|469.49|473.63|469.53|473.5|469.4|11
1634884120000|2021-10-22 06:28:40|473.53|469.43|473.52|469.42|473.53|469.43|473.41|469.31|12
1634884130000|2021-10-22 06:28:50|473.48|469.38|473.4|469.3|473.48|469.38|473.4|469.3|6
1634884140000|2021-10-22 06:29:00|473.43|469.33|473.7|469.6|473.7|469.6|473.4|469.3|12
1634884150000|2021-10-22 06:29:10|473.72|469.62|473.74|469.64|473.8|469.7|473.7|469.6|6
1634884160000|2021-10-22 06:29:20|473.71|469.61|473.71|469.61|473.79|469.69|473.7|469.6|10
1634884170000|2021-10-22 06:29:30|473.76|469.66|473.65|469.55|473.76|469.66|473.65|469.55|8
1634884180000|2021-10-22 06:29:40|473.64|469.54|473.7|469.6|473.7|469.6|473.64|469.54|3
1634884190000|2021-10-22 06:29:50|473.68|469.58|473.72|469.62|473.72|469.62|473.68|469.58|3
1634884200000|2021-10-22 06:30:00|473.79|469.69|473.8|469.7|473.8|469.7|473.77|469.67|7
1634884210000|2021-10-22 06:30:10|473.74|469.64|473.77|469.67|473.78|469.68|473.73|469.63|10
1634884220000|2021-10-22 06:30:20|473.76|469.66|473.72|469.62|473.77|469.67|473.72|469.62|6
1634884230000|2021-10-22 06:30:30|473.73|469.63|473.71|469.61|473.76|469.66|473.7|469.6|6
1634884240000|2021-10-22 06:30:40|473.65|469.55|473.72|469.62|473.73|469.63|473.65|469.55|8
1634884250000|2021-10-22 06:30:50|473.73|469.63|473.73|469.63|473.73|469.63|473.7|469.6|4
1634884260000|2021-10-22 06:31:00|473.79|469.69|473.85|469.75|473.9|469.8|473.79|469.69|14
1634884270000|2021-10-22 06:31:10|473.82|469.72|473.83|469.73|473.83|469.73|473.82|469.72|2
1634884280000|2021-10-22 06:31:20|473.85|469.75|473.85|469.75|473.85|469.75|473.85|469.75|1
1634884290000|2021-10-22 06:31:30|473.83|469.73|473.94|469.84|473.94|469.84|473.83|469.73|6
1634884300000|2021-10-22 06:31:40|473.93|469.83|473.92|469.82|473.94|469.84|473.92|469.82|5
1634884310000|2021-10-22 06:31:50|473.91|469.81|473.91|469.81|473.91|469.81|473.91|469.81|1
1634884320000|2021-10-22 06:32:00|473.92|469.82|474|469.9|474.03|469.93|473.92|469.82|6
1634884330000|2021-10-22 06:32:10|474.11|470.01|474.4|470.3|474.41|470.31|474.11|470.01|13
1634884340000|2021-10-22 06:32:20|474.41|470.31|474.45|470.35|474.47|470.37|474.41|470.31|8
1634884350000|2021-10-22 06:32:30|474.42|470.32|474.5|470.4|474.5|470.4|474.36|470.26|7
1634884360000|2021-10-22 06:32:40|474.49|470.39|474.49|470.39|474.5|470.4|474.45|470.35|6
1634884370000|2021-10-22 06:32:50|474.45|470.35|474.46|470.36|474.47|470.37|474.44|470.34|7
1634884380000|2021-10-22 06:33:00|474.48|470.38|474.5|470.4|474.51|470.41|474.43|470.33|7
1634884390000|2021-10-22 06:33:10|474.69|470.59|474.79|470.69|474.82|470.72|474.69|470.59|10
1634884400000|2021-10-22 06:33:20|474.81|470.71|474.92|470.82|474.95|470.85|474.81|470.71|16
1634884410000|2021-10-22 06:33:30|474.91|470.81|475.01|470.91|475.03|470.93|474.88|470.78|12
1634884420000|2021-10-22 06:33:40|475|470.9|475.03|470.93|475.05|470.95|475|470.9|4
1634884430000|2021-10-22 06:33:50|475.05|470.95|475.05|470.95|475.07|470.97|475.05|470.95|4
1634884440000|2021-10-22 06:34:00|475.06|470.96|475.05|470.95|475.07|470.97|475.05|470.95|5
1634884450000|2021-10-22 06:34:10|475.06|470.96|475.2|471.1|475.2|471.1|475.06|470.96|6
1634884460000|2021-10-22 06:34:20|475.3|471.2|475.4|471.3|475.4|471.3|475.3|471.2|2
1634884470000|2021-10-22 06:34:30|475.41|471.31|475.42|471.32|475.42|471.32|475.41|471.31|2
1634884480000|2021-10-22 06:34:40|475.43|471.33|475.39|471.29|475.46|471.36|475.39|471.29|4
1634884490000|2021-10-22 06:34:50|475.33|471.23|475.39|471.29|475.41|471.31|475.31|471.21|5
1634884500000|2021-10-22 06:35:00|475.37|471.27|475.35|471.25|475.42|471.32|475.34|471.24|4
1634884510000|2021-10-22 06:35:10|475.33|471.23|475.16|471.06|475.36|471.26|475.16|471.06|9
1634884520000|2021-10-22 06:35:20|475.1|471|474.33|470.23|475.1|471|474.33|470.23|25
1634884530000|2021-10-22 06:35:30|474.31|470.21|474.06|469.96|474.31|470.21|473.92|469.82|21
1634884540000|2021-10-22 06:35:40|474.08|469.98|474.18|470.08|474.18|470.08|474|469.9|14
1634884550000|2021-10-22 06:35:50|474.24|470.14|474.01|469.91|474.24|470.14|473.95|469.85|15
1634884560000|2021-10-22 06:36:00|474.03|469.93|473.92|469.82|474.05|469.95|473.84|469.74|6
1634884570000|2021-10-22 06:36:10|473.99|469.89|473.89|469.79|473.99|469.89|473.84|469.74|6
1634884580000|2021-10-22 06:36:20|473.87|469.77|474|469.9|474|469.9|473.85|469.75|6
1634884590000|2021-10-22 06:36:30|474.04|469.94|473.88|469.78|474.04|469.94|473.88|469.78|8
1634884600000|2021-10-22 06:36:40|473.87|469.77|473.9|469.8|473.9|469.8|473.85|469.75|7
1634884610000|2021-10-22 06:36:50|473.79|469.69|473.33|469.23|473.85|469.75|473.33|469.23|12
1634884620000|2021-10-22 06:37:00|473.32|469.22|473.4|469.3|473.41|469.31|473.28|469.18|6
1634884630000|2021-10-22 06:37:10|473.36|469.26|473.37|469.27|473.37|469.27|473.32|469.22|6
1634884640000|2021-10-22 06:37:20|473.38|469.28|473.5|469.4|473.5|469.4|473.38|469.28|13
1634884650000|2021-10-22 06:37:30|473.49|469.39|473.28|469.18|473.49|469.39|473.25|469.15|27
1634884660000|2021-10-22 06:37:40|473.27|469.17|472.96|468.86|473.28|469.18|472.96|468.86|12
1634884670000|2021-10-22 06:37:50|472.98|468.88|472.92|468.82|472.98|468.88|472.88|468.78|9
1634884680000|2021-10-22 06:38:00|472.81|468.71|472.29|468.19|472.83|468.73|472.29|468.19|13
1634884690000|2021-10-22 06:38:10|472.33|468.23|472.41|468.31|472.45|468.35|472.32|468.22|18
1634884700000|2021-10-22 06:38:20|472.44|468.34|472.45|468.35|472.5|468.4|472.39|468.29|14
1634884710000|2021-10-22 06:38:30|472.46|468.36|472.45|468.35|472.5|468.4|472.37|468.27|13
1634884720000|2021-10-22 06:38:40|472.46|468.36|472.4|468.3|472.46|468.36|472.3|468.2|12
1634884730000|2021-10-22 06:38:50|472.44|468.34|472.36|468.26|472.44|468.34|472.34|468.24|18
1634884740000|2021-10-22 06:39:00|472.4|468.3|472.6|468.5|472.61|468.51|472.4|468.3|11
1634884750000|2021-10-22 06:39:10|472.66|468.56|472.45|468.35|472.66|468.56|472.45|468.35|6
1634884760000|2021-10-22 06:39:20|472.42|468.32|472.36|468.26|472.42|468.32|472.36|468.26|2
1634884770000|2021-10-22 06:39:30|472.3|468.2|472.62|468.52|472.62|468.52|472.27|468.17|11
1634884780000|2021-10-22 06:39:40|472.61|468.51|472.59|468.49|472.61|468.51|472.59|468.49|3
1634884790000|2021-10-22 06:39:50|472.56|468.46|472.38|468.28|472.56|468.46|472.37|468.27|20
1634884800000|2021-10-22 06:40:00|472.37|468.27|472.37|468.27|472.38|468.28|472.35|468.25|17
1634884810000|2021-10-22 06:40:10|472.38|468.28|472.59|468.49|472.64|468.54|472.38|468.28|19
1634884820000|2021-10-22 06:40:20|472.6|468.5|472.47|468.37|472.6|468.5|472.47|468.37|16
1634884830000|2021-10-22 06:40:30|472.46|468.36|472.52|468.42|472.54|468.44|472.46|468.36|16
1634884840000|2021-10-22 06:40:40|472.53|468.43|472.5|468.4|472.54|468.44|472.5|468.4|10
1634884850000|2021-10-22 06:40:50|472.51|468.41|472.59|468.49|472.59|468.49|472.49|468.39|12
1634884860000|2021-10-22 06:41:00|472.57|468.47|472.54|468.44|472.57|468.47|472.54|468.44|6
1634884870000|2021-10-22 06:41:10|472.56|468.46|472.59|468.49|472.59|468.49|472.52|468.42|12
1634884880000|2021-10-22 06:41:20|472.58|468.48|472.85|468.75|472.92|468.82|472.58|468.48|16
1634884890000|2021-10-22 06:41:30|472.86|468.76|472.8|468.7|472.86|468.76|472.78|468.68|6
1634884900000|2021-10-22 06:41:40|472.76|468.66|472.7|468.6|472.78|468.68|472.67|468.57|7
1634884910000|2021-10-22 06:41:50|472.72|468.62|472.44|468.34|472.77|468.67|472.44|468.34|12
1634884920000|2021-10-22 06:42:00|472.43|468.33|472.21|468.11|472.43|468.33|472.15|468.05|13
1634884930000|2021-10-22 06:42:10|472.18|468.08|472.6|468.5|472.6|468.5|472.18|468.08|16
1634884940000|2021-10-22 06:42:20|472.67|468.57|472.43|468.33|472.67|468.57|472.43|468.33|14
1634884950000|2021-10-22 06:42:30|472.44|468.34|472.46|468.36|472.47|468.37|472.39|468.29|15
1634884960000|2021-10-22 06:42:40|472.45|468.35|472.26|468.16|472.45|468.35|472.21|468.11|15
1634884970000|2021-10-22 06:42:50|472.27|468.17|472.32|468.22|472.33|468.23|472.26|468.16|17
1634884980000|2021-10-22 06:43:00|472.34|468.24|472.35|468.25|472.36|468.26|472.32|468.22|7
1634884990000|2021-10-22 06:43:10|472.37|468.27|472.64|468.54|472.64|468.54|472.37|468.27|12
1634885000000|2021-10-22 06:43:20|472.63|468.53|472.64|468.54|472.65|468.55|472.61|468.51|10
1634885010000|2021-10-22 06:43:30|472.65|468.55|472.62|468.52|472.66|468.56|472.62|468.52|10
1634885020000|2021-10-22 06:43:40|472.65|468.55|472.69|468.59|472.69|468.59|472.59|468.49|12
1634885030000|2021-10-22 06:43:50|472.67|468.57|472.74|468.64|472.75|468.65|472.67|468.57|9
1634885040000|2021-10-22 06:44:00|472.75|468.65|472.74|468.64|472.75|468.65|472.71|468.61|8
1634885050000|2021-10-22 06:44:10|472.73|468.63|472.82|468.72|472.83|468.73|472.67|468.57|15
1634885060000|2021-10-22 06:44:20|472.81|468.71|473.1|469|473.1|469|472.81|468.71|8
1634885070000|2021-10-22 06:44:30|473.15|469.05|473.1|469|473.2|469.1|473.1|469|3
1634885080000|2021-10-22 06:44:40|473|468.9|473|468.9|473.1|469|473|468.9|3
1634885090000|2021-10-22 06:44:50|473.05|468.95|472.71|468.61|473.07|468.97|472.71|468.61|22
1634885100000|2021-10-22 06:45:00|472.73|468.63|472.49|468.39|472.73|468.63|472.38|468.28|19
1634885110000|2021-10-22 06:45:10|472.5|468.4|472.84|468.74|472.85|468.75|472.5|468.4|24
1634885120000|2021-10-22 06:45:20|472.89|468.79|472.91|468.81|472.93|468.83|472.87|468.77|7
1634885130000|2021-10-22 06:45:30|472.89|468.79|473.08|468.98|473.1|469|472.89|468.79|15
1634885140000|2021-10-22 06:45:40|473.09|468.99|473.09|468.99|473.1|469|472.98|468.88|9
1634885150000|2021-10-22 06:45:50|473.1|469|473.16|469.06|473.21|469.11|473.1|469|13
1634885160000|2021-10-22 06:46:00|473.15|469.05|473.1|469|473.15|469.05|473.08|468.98|7
1634885170000|2021-10-22 06:46:10|473.11|469.01|473.3|469.2|473.3|469.2|473.11|469.01|17
1634885180000|2021-10-22 06:46:20|473.32|469.22|473.3|469.2|473.51|469.41|473.3|469.2|15
1634885190000|2021-10-22 06:46:30|473.37|469.27|473.18|469.08|473.37|469.27|473.17|469.07|11
1634885200000|2021-10-22 06:46:40|473.19|469.09|473.07|468.97|473.25|469.15|473.07|468.97|14
1634885210000|2021-10-22 06:46:50|473.05|468.95|473.2|469.1|473.2|469.1|472.91|468.81|18
1634885220000|2021-10-22 06:47:00|473.24|469.14|473.17|469.07|473.24|469.14|473.17|469.07|2
1634885230000|2021-10-22 06:47:10|473.16|469.06|472.92|468.82|473.16|469.06|472.92|468.82|15
1634885240000|2021-10-22 06:47:20|472.94|468.84|472.73|468.63|472.95|468.85|472.73|468.63|11
1634885250000|2021-10-22 06:47:30|472.72|468.62|472.93|468.83|472.94|468.84|472.72|468.62|18
1634885260000|2021-10-22 06:47:40|472.94|468.84|472.86|468.76|473|468.9|472.86|468.76|14
1634885270000|2021-10-22 06:47:50|472.84|468.74|473.09|468.99|473.09|468.99|472.84|468.74|23
1634885280000|2021-10-22 06:48:00|473.08|468.98|473.1|469|473.13|469.03|473.08|468.98|10
1634885290000|2021-10-22 06:48:10|473.09|468.99|473.1|469|473.11|469.01|473.06|468.96|10
1634885300000|2021-10-22 06:48:20|473.05|468.95|472.96|468.86|473.05|468.95|472.96|468.86|12
1634885310000|2021-10-22 06:48:30|472.97|468.87|472.84|468.74|472.97|468.87|472.79|468.69|10
1634885320000|2021-10-22 06:48:40|472.83|468.73|472.83|468.73|472.85|468.75|472.79|468.69|6
1634885330000|2021-10-22 06:48:50|472.81|468.71|472.7|468.6|472.81|468.71|472.66|468.56|22
1634885340000|2021-10-22 06:49:00|472.72|468.62|472.72|468.62|472.73|468.63|472.68|468.58|11
1634885350000|2021-10-22 06:49:10|472.73|468.63|472.41|468.31|472.73|468.63|472.4|468.3|25
1634885360000|2021-10-22 06:49:20|472.39|468.29|472.3|468.2|472.39|468.29|472.24|468.14|11
1634885370000|2021-10-22 06:49:30|472.31|468.21|472.36|468.26|472.36|468.26|472.23|468.13|12
1634885380000|2021-10-22 06:49:40|472.41|468.31|472.6|468.5|472.61|468.51|472.4|468.3|19
1634885390000|2021-10-22 06:49:50|472.61|468.51|472.44|468.34|472.69|468.59|472.42|468.32|14
1634885400000|2021-10-22 06:50:00|472.4|468.3|472.46|468.36|472.53|468.43|472.4|468.3|18
1634885410000|2021-10-22 06:50:10|472.38|468.28|472.27|468.17|472.4|468.3|472.27|468.17|9
1634885420000|2021-10-22 06:50:20|472.31|468.21|472.41|468.31|472.45|468.35|472.06|467.96|19
1634885430000|2021-10-22 06:50:30|472.4|468.3|472.48|468.38|472.49|468.39|472.4|468.3|13
1634885440000|2021-10-22 06:50:40|472.4|468.3|472.33|468.23|472.4|468.3|472.33|468.23|9
1634885450000|2021-10-22 06:50:50|472.28|468.18|472.28|468.18|472.28|468.18|472.28|468.18|1
1634885460000|2021-10-22 06:51:00|472.32|468.22|472.26|468.16|472.32|468.22|472.23|468.13|13
1634885470000|2021-10-22 06:51:10|472.27|468.17|472.27|468.17|472.27|468.17|472.25|468.15|3
1634885480000|2021-10-22 06:51:20|472.26|468.16|472.35|468.25|472.37|468.27|472.2|468.1|21
1634885490000|2021-10-22 06:51:30|472.37|468.27|472.43|468.33|472.49|468.39|472.35|468.25|18
1634885500000|2021-10-22 06:51:40|472.42|468.32|472.46|468.36|472.46|468.36|472.35|468.25|13
1634885510000|2021-10-22 06:51:50|472.49|468.39|472.59|468.49|472.59|468.49|472.47|468.37|17
1634885520000|2021-10-22 06:52:00|472.56|468.46|472.7|468.6|472.7|468.6|472.51|468.41|16
1634885530000|2021-10-22 06:52:10|472.69|468.59|472.7|468.6|472.72|468.62|472.65|468.55|11
1634885540000|2021-10-22 06:52:20|472.75|468.65|472.87|468.77|472.87|468.77|472.74|468.64|14
1634885550000|2021-10-22 06:52:30|472.9|468.8|473.07|468.97|473.07|468.97|472.89|468.79|14
1634885560000|2021-10-22 06:52:40|473.03|468.93|472.98|468.88|473.03|468.93|472.98|468.88|3
1634885570000|2021-10-22 06:52:50|473.01|468.91|473.01|468.91|473.01|468.91|473.01|468.91|1
1634885580000|2021-10-22 06:53:00|472.98|468.88|473.02|468.92|473.02|468.92|472.98|468.88|3
1634885590000|2021-10-22 06:53:10|473.03|468.93|473.13|469.03|473.13|469.03|472.99|468.89|12
1634885600000|2021-10-22 06:53:20|473.15|469.05|473.39|469.29|473.47|469.37|473.09|468.99|22
1634885610000|2021-10-22 06:53:30|473.35|469.25|473.28|469.18|473.43|469.33|473.26|469.16|20
1634885620000|2021-10-22 06:53:40|473.29|469.19|473.25|469.15|473.33|469.23|473.25|469.15|7
1634885630000|2021-10-22 06:53:50|473.22|469.12|473.14|469.04|473.23|469.13|473.12|469.02|13
1634885640000|2021-10-22 06:54:00|473.13|469.03|473.08|468.98|473.16|469.06|473.06|468.96|11
1634885650000|2021-10-22 06:54:10|473.09|468.99|473.17|469.07|473.17|469.07|473.09|468.99|8
1634885660000|2021-10-22 06:54:20|473.22|469.12|473.33|469.23|473.33|469.23|473.2|469.1|9
1634885670000|2021-10-22 06:54:30|473.34|469.24|473.35|469.25|473.36|469.26|473.34|469.24|5
1634885680000|2021-10-22 06:54:40|473.36|469.26|473.37|469.27|473.37|469.27|473.36|469.26|2
1634885690000|2021-10-22 06:54:50|473.38|469.28|473.42|469.32|473.45|469.35|473.37|469.27|10
1634885700000|2021-10-22 06:55:00|473.43|469.33|473.43|469.33|473.43|469.33|473.42|469.32|3
1634885710000|2021-10-22 06:55:10|473.46|469.36|473.43|469.33|473.46|469.36|473.43|469.33|2
1634885720000|2021-10-22 06:55:20|473.42|469.32|473.42|469.32|473.43|469.33|473.3|469.2|10
1634885730000|2021-10-22 06:55:30|473.43|469.33|473.22|469.12|473.43|469.33|473.22|469.12|7
1634885740000|2021-10-22 06:55:40|473.2|469.1|473.24|469.14|473.26|469.16|473.2|469.1|5
1634885750000|2021-10-22 06:55:50|473.18|469.08|473.19|469.09|473.22|469.12|473.15|469.05|12
1634885760000|2021-10-22 06:56:00|473.18|469.08|473.2|469.1|473.21|469.11|473.11|469.01|14
1634885770000|2021-10-22 06:56:10|473.24|469.14|473.26|469.16|473.28|469.18|473.24|469.14|6
1634885780000|2021-10-22 06:56:20|473.27|469.17|473.27|469.17|473.27|469.17|473.27|469.17|1
1634885790000|2021-10-22 06:56:30|473.23|469.13|473.24|469.14|473.24|469.14|473.22|469.12|4
1634885800000|2021-10-22 06:56:40|473.23|469.13|473.18|469.08|473.23|469.13|473.17|469.07|8
1634885810000|2021-10-22 06:56:50|473.2|469.1|473.25|469.15|473.27|469.17|473.2|469.1|7
1634885820000|2021-10-22 06:57:00|473.26|469.16|473.29|469.19|473.29|469.19|473.25|469.15|11
1634885830000|2021-10-22 06:57:10|473.28|469.18|473.3|469.2|473.3|469.2|473.26|469.16|5
1634885840000|2021-10-22 06:57:20|473.35|469.25|473.55|469.45|473.55|469.45|473.35|469.25|10
1634885850000|2021-10-22 06:57:30|473.56|469.46|473.56|469.46|473.57|469.47|473.55|469.45|6
1634885860000|2021-10-22 06:57:40|473.54|469.44|473.57|469.47|473.58|469.48|473.54|469.44|3
1634885870000|2021-10-22 06:57:50|473.58|469.48|473.53|469.43|473.58|469.48|473.53|469.43|4
1634885880000|2021-10-22 06:58:00|473.52|469.42|473.49|469.39|473.53|469.43|473.47|469.37|7
1634885890000|2021-10-22 06:58:10|473.5|469.4|473.51|469.41|473.51|469.41|473.5|469.4|2
1634885900000|2021-10-22 06:58:20|473.5|469.4|473.37|469.27|473.51|469.41|473.34|469.24|10
1634885920000|2021-10-22 06:58:40|473.38|469.28|473.39|469.29|473.39|469.29|473.36|469.26|7
1634885930000|2021-10-22 06:58:50|473.4|469.3|473.41|469.31|473.43|469.33|473.39|469.29|4
1634885940000|2021-10-22 06:59:00|473.44|469.34|473.52|469.42|473.55|469.45|473.41|469.31|12
1634885950000|2021-10-22 06:59:10|473.57|469.47|473.52|469.42|473.57|469.47|473.43|469.33|11
1634885960000|2021-10-22 06:59:20|473.53|469.43|473.53|469.43|473.56|469.46|473.5|469.4|9
1634885970000|2021-10-22 06:59:30|473.56|469.46|473.57|469.47|473.57|469.47|473.56|469.46|2
1634885980000|2021-10-22 06:59:40|473.56|469.46|473.57|469.47|473.57|469.47|473.56|469.46|2
1634886000000|2021-10-22 07:00:00|473.56|469.46|473.69|469.59|473.71|469.61|473.56|469.46|13
1634886010000|2021-10-22 07:00:10|473.71|469.61|473.91|469.81|473.91|469.81|473.71|469.61|18
1634886020000|2021-10-22 07:00:20|473.93|469.83|473.9|469.8|473.94|469.84|473.89|469.79|7
1634886050000|2021-10-22 07:00:50|473.98|469.88|473.98|469.88|473.98|469.88|473.98|469.88|1
1634886060000|2021-10-22 07:01:00|474|469.9|474.16|470.06|474.16|470.06|474|469.9|6
1634886070000|2021-10-22 07:01:10|474.06|469.96|474.07|469.97|474.12|470.02|474.05|469.95|13
1634886080000|2021-10-22 07:01:20|474.09|469.99|474.17|470.07|474.17|470.07|474.09|469.99|5
1634886090000|2021-10-22 07:01:30|474.16|470.06|474.14|470.04|474.16|470.06|474.14|470.04|3
1634886100000|2021-10-22 07:01:40|474.1|470|474.1|470|474.1|470|474.1|470|1
1634886110000|2021-10-22 07:01:50|474.16|470.06|474.14|470.04|474.16|470.06|474.11|470.01|6
1634886120000|2021-10-22 07:02:00|474.13|470.03|474.15|470.05|474.16|470.06|474.05|469.95|16
1634886130000|2021-10-22 07:02:10|474.19|470.09|474.05|469.95|474.19|470.09|474.04|469.94|12
1634886140000|2021-10-22 07:02:20|474.06|469.96|474.19|470.09|474.19|470.09|474.05|469.95|17
1634886150000|2021-10-22 07:02:30|474.18|470.08|474.19|470.09|474.2|470.1|474.18|470.08|4
1634886160000|2021-10-22 07:02:40|474.17|470.07|474.21|470.11|474.21|470.11|474.15|470.05|9
1634886170000|2021-10-22 07:02:50|474.23|470.13|474.3|470.2|474.3|470.2|474.2|470.1|10
1634886180000|2021-10-22 07:03:00|474.31|470.21|474.45|470.35|474.46|470.36|474.28|470.18|18
1634886190000|2021-10-22 07:03:10|474.48|470.38|474.41|470.31|474.49|470.39|474.37|470.27|14
1634886200000|2021-10-22 07:03:20|474.45|470.35|474.5|470.4|474.51|470.41|474.45|470.35|6
1634886210000|2021-10-22 07:03:30|474.49|470.39|474.42|470.32|474.49|470.39|474.39|470.29|6
1634886220000|2021-10-22 07:03:40|474.41|470.31|474.4|470.3|474.52|470.42|474.4|470.3|8
1634886230000|2021-10-22 07:03:50|474.42|470.32|474.4|470.3|474.43|470.33|474.4|470.3|4
1634886240000|2021-10-22 07:04:00|474.43|470.33|474.4|470.3|474.43|470.33|474.4|470.3|2
1634886250000|2021-10-22 07:04:10|474.41|470.31|474.34|470.24|474.41|470.31|474.34|470.24|3
1634886260000|2021-10-22 07:04:20|474.3|470.2|474.45|470.35|474.45|470.35|474.3|470.2|4
1634886270000|2021-10-22 07:04:30|474.5|470.4|474.63|470.53|474.66|470.56|474.5|470.4|12
1634886280000|2021-10-22 07:04:40|474.7|470.6|474.8|470.7|474.8|470.7|474.7|470.6|3
1634886290000|2021-10-22 07:04:50|474.85|470.75|474.97|470.87|474.97|470.87|474.85|470.75|4
1634886300000|2021-10-22 07:05:00|475|470.9|474.98|470.88|475.08|470.98|474.95|470.85|8
1634886310000|2021-10-22 07:05:10|475|470.9|475|470.9|475.06|470.96|474.93|470.83|7
1634886320000|2021-10-22 07:05:20|475.08|470.98|475.1|471|475.1|471|475.02|470.92|10
1634886330000|2021-10-22 07:05:30|475.07|470.97|475.1|471|475.1|471|475.02|470.92|9
1634886340000|2021-10-22 07:05:40|475.11|471.01|475.11|471.01|475.11|471.01|475.11|471.01|1
1634886350000|2021-10-22 07:05:50|475.06|470.96|474.8|470.7|475.11|471.01|474.76|470.66|14
1634886360000|2021-10-22 07:06:00|474.79|470.69|474.97|470.87|474.97|470.87|474.75|470.65|14
1634886370000|2021-10-22 07:06:10|475.02|470.92|475|470.9|475.05|470.95|475|470.9|10
1634886380000|2021-10-22 07:06:20|475.01|470.91|474.89|470.79|475.01|470.91|474.89|470.79|14
1634886390000|2021-10-22 07:06:30|474.9|470.8|474.73|470.63|474.9|470.8|474.72|470.62|16
1634886400000|2021-10-22 07:06:40|474.72|470.62|474.73|470.63|474.73|470.63|474.71|470.61|10
1634886410000|2021-10-22 07:06:50|474.72|470.62|474.57|470.47|474.76|470.66|474.57|470.47|19
1634886420000|2021-10-22 07:07:00|474.58|470.48|474.36|470.26|474.58|470.48|474.36|470.26|19
1634886430000|2021-10-22 07:07:10|474.35|470.25|474.3|470.2|474.35|470.25|474.25|470.15|7
1634886440000|2021-10-22 07:07:20|474.4|470.3|474.8|470.7|474.8|470.7|474.4|470.3|10
1634886450000|2021-10-22 07:07:30|474.79|470.69|474.7|470.6|474.82|470.72|474.7|470.6|11
1634886460000|2021-10-22 07:07:40|474.71|470.61|474.7|470.6|474.72|470.62|474.7|470.6|3
1634886470000|2021-10-22 07:07:50|474.74|470.64|474.7|470.6|474.75|470.65|474.7|470.6|7
1634886480000|2021-10-22 07:08:00|474.8|470.7|474.8|470.7|474.86|470.76|474.79|470.69|8
1634886490000|2021-10-22 07:08:10|474.82|470.72|475|470.9|475.02|470.92|474.82|470.72|13
1634886500000|2021-10-22 07:08:20|475.04|470.94|474.95|470.85|475.04|470.94|474.95|470.85|8
1634886510000|2021-10-22 07:08:30|474.97|470.87|474.97|470.87|474.99|470.89|474.97|470.87|3
1634886520000|2021-10-22 07:08:40|474.93|470.83|474.98|470.88|475.01|470.91|474.93|470.83|4
1634886530000|2021-10-22 07:08:50|475|470.9|474.94|470.84|475|470.9|474.9|470.8|8
1634886540000|2021-10-22 07:09:00|474.93|470.83|475|470.9|475|470.9|474.93|470.83|7
1634886550000|2021-10-22 07:09:10|475.06|470.96|475.01|470.91|475.06|470.96|475.01|470.91|2
1634886560000|2021-10-22 07:09:20|475.02|470.92|475.02|470.92|475.05|470.95|475|470.9|6
1634886570000|2021-10-22 07:09:30|475.01|470.91|474.95|470.85|475.01|470.91|474.95|470.85|3
1634886580000|2021-10-22 07:09:40|474.94|470.84|475|470.9|475|470.9|474.94|470.84|3
1634886590000|2021-10-22 07:09:50|475.02|470.92|474.96|470.86|475.02|470.92|474.95|470.85|4
1634886600000|2021-10-22 07:10:00|475|470.9|475|470.9|475.02|470.92|475|470.9|7
1634886610000|2021-10-22 07:10:10|475.05|470.95|474.9|470.8|475.06|470.96|474.9|470.8|8
1634886620000|2021-10-22 07:10:20|474.93|470.83|474.65|470.55|474.93|470.83|474.65|470.55|13
1634886630000|2021-10-22 07:10:30|474.55|470.45|474.59|470.49|474.7|470.6|474.48|470.38|9
1634886640000|2021-10-22 07:10:40|474.57|470.47|474.59|470.49|474.65|470.55|474.57|470.47|6
1634886650000|2021-10-22 07:10:50|474.56|470.46|474.5|470.4|474.56|470.46|474.5|470.4|3
1634886660000|2021-10-22 07:11:00|474.53|470.43|474.49|470.39|474.56|470.46|474.46|470.36|5
1634886680000|2021-10-22 07:11:20|474.4|470.3|474.42|470.32|474.49|470.39|474.39|470.29|10
1634886690000|2021-10-22 07:11:30|474.4|470.3|473.98|469.88|474.4|470.3|473.98|469.88|15
1634886700000|2021-10-22 07:11:40|473.93|469.83|473.9|469.8|473.98|469.88|473.87|469.77|10
1634886710000|2021-10-22 07:11:50|473.92|469.82|474.09|469.99|474.1|470|473.92|469.82|7
1634886720000|2021-10-22 07:12:00|474.1|470|474.1|470|474.15|470.05|474.09|469.99|12
1634886730000|2021-10-22 07:12:10|474.09|469.99|473.96|469.86|474.1|470|473.96|469.86|12
1634886740000|2021-10-22 07:12:20|473.9|469.8|473.8|469.7|473.92|469.82|473.79|469.69|12
1634886750000|2021-10-22 07:12:30|473.81|469.71|473.9|469.8|473.9|469.8|473.81|469.71|3
1634886760000|2021-10-22 07:12:40|473.85|469.75|473.86|469.76|473.9|469.8|473.85|469.75|3
1634886770000|2021-10-22 07:12:50|473.9|469.8|473.9|469.8|473.9|469.8|473.8|469.7|5
1634886780000|2021-10-22 07:13:00|473.94|469.84|474|469.9|474|469.9|473.94|469.84|2
1634886790000|2021-10-22 07:13:10|474.04|469.94|474.1|470|474.1|470|474.04|469.94|3
1634886800000|2021-10-22 07:13:20|474.08|469.98|473.83|469.73|474.11|470.01|473.83|469.73|7
1634886810000|2021-10-22 07:13:30|473.78|469.68|473.7|469.6|473.78|469.68|473.7|469.6|4
1634886820000|2021-10-22 07:13:40|473.65|469.55|473.3|469.2|473.65|469.55|473.3|469.2|6
1634886830000|2021-10-22 07:13:50|473.32|469.22|473.2|469.1|473.32|469.22|473.2|469.1|4
1634886840000|2021-10-22 07:14:00|473.26|469.16|473.2|469.1|473.26|469.16|473.2|469.1|2
1634886850000|2021-10-22 07:14:10|473.29|469.19|473.17|469.07|473.33|469.23|473.17|469.07|8
1634886860000|2021-10-22 07:14:20|473.13|469.03|473.1|469|473.2|469.1|473.1|469|5
1634886870000|2021-10-22 07:14:30|473.16|469.06|473.1|469|473.16|469.06|473.1|469|2
1634886880000|2021-10-22 07:14:40|473.15|469.05|473.18|469.08|473.19|469.09|473.1|469|9
1634886890000|2021-10-22 07:14:50|473.19|469.09|473.23|469.13|473.23|469.13|473.18|469.08|3
1634886900000|2021-10-22 07:15:00|473.22|469.12|473.22|469.12|473.28|469.18|473.2|469.1|11
1634886910000|2021-10-22 07:15:10|473.23|469.13|473.25|469.15|473.46|469.36|473.23|469.13|14
1634886920000|2021-10-22 07:15:20|473.3|469.2|473.35|469.25|473.35|469.25|473.3|469.2|3
1634886930000|2021-10-22 07:15:30|473.15|469.05|473.15|469.05|473.15|469.05|473.15|469.05|1
1634886940000|2021-10-22 07:15:40|473.21|469.11|473.1|469|473.21|469.11|473.1|469|2
1634886950000|2021-10-22 07:15:50|473.16|469.06|473.33|469.23|473.33|469.23|473.16|469.06|6
1634886960000|2021-10-22 07:16:00|473.25|469.15|473.2|469.1|473.25|469.15|473.07|468.97|11
1634886970000|2021-10-22 07:16:10|473.21|469.11|473.1|469|473.21|469.11|473.1|469|7
1634886980000|2021-10-22 07:16:20|473.11|469.01|473.2|469.1|473.24|469.14|473.11|469.01|9
1634886990000|2021-10-22 07:16:30|473.25|469.15|473.3|469.2|473.3|469.2|473.24|469.14|3
1634887000000|2021-10-22 07:16:40|473.32|469.22|473.31|469.21|473.32|469.22|473.3|469.2|3
1634887010000|2021-10-22 07:16:50|473.3|469.2|473.6|469.5|473.6|469.5|473.3|469.2|13
1634887020000|2021-10-22 07:17:00|473.62|469.52|473.6|469.5|473.62|469.52|473.6|469.5|2
1634887030000|2021-10-22 07:17:10|473.57|469.47|473.7|469.6|473.7|469.6|473.54|469.44|11
1634887040000|2021-10-22 07:17:20|473.71|469.61|473.82|469.72|473.84|469.74|473.7|469.6|8
1634887050000|2021-10-22 07:17:30|473.83|469.73|474.05|469.95|474.05|469.95|473.83|469.73|14
1634887060000|2021-10-22 07:17:40|474.06|469.96|474.1|470|474.1|470|474.06|469.96|2
1634887070000|2021-10-22 07:17:50|474.11|470.01|473.96|469.86|474.11|470.01|473.96|469.86|11
1634887080000|2021-10-22 07:18:00|473.98|469.88|474.01|469.91|474.01|469.91|473.98|469.88|9
1634887090000|2021-10-22 07:18:10|474.05|469.95|474.02|469.92|474.05|469.95|474.02|469.92|11
1634887100000|2021-10-22 07:18:20|474.03|469.93|474.11|470.01|474.11|470.01|474.03|469.93|5
1634887110000|2021-10-22 07:18:30|474.09|469.99|474.26|470.16|474.26|470.16|474.09|469.99|5
1634887120000|2021-10-22 07:18:40|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1634887130000|2021-10-22 07:18:50|474.25|470.15|474.25|470.15|474.25|470.15|474.25|470.15|1
1634887140000|2021-10-22 07:19:00|474.3|470.2|474.49|470.39|474.5|470.4|474.3|470.2|6
1634887150000|2021-10-22 07:19:10|474.5|470.4|474.81|470.71|474.81|470.71|474.5|470.4|17
1634887160000|2021-10-22 07:19:20|474.87|470.77|474.86|470.76|474.96|470.86|474.86|470.76|10
1634887170000|2021-10-22 07:19:30|474.87|470.77|474.9|470.8|474.95|470.85|474.87|470.77|12
1634887180000|2021-10-22 07:19:40|474.92|470.82|474.91|470.81|474.93|470.83|474.9|470.8|4
1634887190000|2021-10-22 07:19:50|474.9|470.8|474.6|470.5|474.9|470.8|474.6|470.5|13
1634887200000|2021-10-22 07:20:00|474.62|470.52|474.61|470.51|474.65|470.55|474.6|470.5|10
1634887210000|2021-10-22 07:20:10|474.64|470.54|474.49|470.39|474.7|470.6|474.49|470.39|11
1634887220000|2021-10-22 07:20:20|474.48|470.38|474.6|470.5|474.6|470.5|474.47|470.37|6
1634887230000|2021-10-22 07:20:30|474.62|470.52|474.6|470.5|474.63|470.53|474.6|470.5|3
1634887250000|2021-10-22 07:20:50|474.59|470.49|474.59|470.49|474.59|470.49|474.59|470.49|1
1634887270000|2021-10-22 07:21:10|474.6|470.5|474.54|470.44|474.6|470.5|474.54|470.44|3
1634887280000|2021-10-22 07:21:20|474.56|470.46|474.57|470.47|474.57|470.47|474.56|470.46|2
1634887290000|2021-10-22 07:21:30|474.56|470.46|474.65|470.55|474.65|470.55|474.56|470.46|4
1634887300000|2021-10-22 07:21:40|474.68|470.58|474.81|470.71|474.83|470.73|474.68|470.58|13
1634887310000|2021-10-22 07:21:50|474.82|470.72|475|470.9|475|470.9|474.82|470.72|8
1634887320000|2021-10-22 07:22:00|474.99|470.89|474.9|470.8|474.99|470.89|474.9|470.8|3
1634887340000|2021-10-22 07:22:20|474.91|470.81|475|470.9|475|470.9|474.91|470.81|2
1634887360000|2021-10-22 07:22:40|475.05|470.95|475.1|471|475.1|471|475.05|470.95|2
1634887380000|2021-10-22 07:23:00|475.06|470.96|475.1|471|475.1|471|475.06|470.96|2
1634887390000|2021-10-22 07:23:10|475.05|470.95|475|470.9|475.05|470.95|475|470.9|2
1634887400000|2021-10-22 07:23:20|475.1|471|474.99|470.89|475.1|471|474.91|470.81|9
1634887410000|2021-10-22 07:23:30|474.98|470.88|474.99|470.89|474.99|470.89|474.95|470.85|7
1634887420000|2021-10-22 07:23:40|474.98|470.88|474.98|470.88|474.99|470.89|474.98|470.88|3
1634887430000|2021-10-22 07:23:50|474.97|470.87|475.1|471|475.11|471.01|474.95|470.85|14
1634887440000|2021-10-22 07:24:00|475.15|471.05|475.27|471.17|475.27|471.17|475.11|471.01|9
1634887450000|2021-10-22 07:24:10|475.28|471.18|475.35|471.25|475.35|471.25|475.28|471.18|6
1634887460000|2021-10-22 07:24:20|475.39|471.29|475.31|471.21|475.39|471.29|475.29|471.19|10
1634887470000|2021-10-22 07:24:30|475.21|471.11|475.2|471.1|475.22|471.12|475.13|471.03|9
1634887480000|2021-10-22 07:24:40|475.21|471.11|475.41|471.31|475.41|471.31|475.21|471.11|13
1634887500000|2021-10-22 07:25:00|475.49|471.39|475.5|471.4|475.5|471.4|475.49|471.39|2
1634887510000|2021-10-22 07:25:10|475.46|471.36|475.54|471.44|475.54|471.44|475.46|471.36|5
1634887520000|2021-10-22 07:25:20|475.55|471.45|475.51|471.41|475.55|471.45|475.5|471.4|6
1634887530000|2021-10-22 07:25:30|475.5|471.4|475.5|471.4|475.5|471.4|475.5|471.4|1
1634887540000|2021-10-22 07:25:40|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|4
1634887550000|2021-10-22 07:25:50|475.52|471.42|475.52|471.42|475.54|471.44|475.5|471.4|13
1634887560000|2021-10-22 07:26:00|475.53|471.43|475.52|471.42|475.54|471.44|475.48|471.38|13
1634887570000|2021-10-22 07:26:10|475.55|471.45|475.5|471.4|475.55|471.45|475.5|471.4|8
1634887580000|2021-10-22 07:26:20|475.49|471.39|475.47|471.37|475.49|471.39|475.37|471.27|8
1634887590000|2021-10-22 07:26:30|475.49|471.39|475.26|471.16|475.5|471.4|475.26|471.16|18
1634887600000|2021-10-22 07:26:40|475.31|471.21|475.32|471.22|475.32|471.22|475.31|471.21|4
1634887610000|2021-10-22 07:26:50|475.31|471.21|475.31|471.21|475.31|471.21|475.31|471.21|1
1634887620000|2021-10-22 07:27:00|475.29|471.19|474.85|470.75|475.29|471.19|474.8|470.7|28
1634887630000|2021-10-22 07:27:10|474.77|470.67|474.71|470.61|474.78|470.68|474.71|470.61|8
1634887640000|2021-10-22 07:27:20|474.73|470.63|474.6|470.5|474.74|470.64|474.57|470.47|12
1634887650000|2021-10-22 07:27:30|474.54|470.44|474.2|470.1|474.54|470.44|474.2|470.1|15
1634887660000|2021-10-22 07:27:40|474.21|470.11|474.2|470.1|474.21|470.11|474.1|470|6
1634887670000|2021-10-22 07:27:50|474.19|470.09|474.34|470.24|474.38|470.28|474.19|470.09|10
1634887680000|2021-10-22 07:28:00|474.41|470.31|474.5|470.4|474.57|470.47|474.41|470.31|9
1634887690000|2021-10-22 07:28:10|474.51|470.41|474.3|470.2|474.52|470.42|474.24|470.14|13
1634887700000|2021-10-22 07:28:20|474.32|470.22|474.4|470.3|474.4|470.3|474.3|470.2|6
1634887720000|2021-10-22 07:28:40|474.39|470.29|474.38|470.28|474.39|470.29|474.3|470.2|12
1634887730000|2021-10-22 07:28:50|474.33|470.23|474.33|470.23|474.4|470.3|474.3|470.2|15
1634887740000|2021-10-22 07:29:00|474.3|470.2|474.35|470.25|474.43|470.33|474.3|470.2|8
1634887750000|2021-10-22 07:29:10|474.34|470.24|474.36|470.26|474.37|470.27|474.3|470.2|15
1634887760000|2021-10-22 07:29:20|474.38|470.28|474.39|470.29|474.39|470.29|474.36|470.26|4
1634887770000|2021-10-22 07:29:30|474.34|470.24|474.34|470.24|474.39|470.29|474.34|470.24|7
1634887780000|2021-10-22 07:29:40|474.29|470.19|474.6|470.5|474.6|470.5|474.28|470.18|12
1634887790000|2021-10-22 07:29:50|474.64|470.54|474.55|470.45|474.66|470.56|474.55|470.45|7
1634887800000|2021-10-22 07:30:00|474.6|470.5|474.47|470.37|474.84|470.74|474.47|470.37|17
1634887810000|2021-10-22 07:30:10|474.46|470.36|474.6|470.5|474.6|470.5|474.42|470.32|11
1634887820000|2021-10-22 07:30:20|474.7|470.6|474.8|470.7|474.81|470.71|474.63|470.53|11
1634887830000|2021-10-22 07:30:30|474.85|470.75|475.17|471.07|475.17|471.07|474.83|470.73|11
1634887840000|2021-10-22 07:30:40|475.18|471.08|475.48|471.38|475.48|471.38|475.18|471.08|7
1634887850000|2021-10-22 07:30:50|475.5|471.4|475.5|471.4|475.51|471.41|475.49|471.39|5
1634887860000|2021-10-22 07:31:00|475.38|471.28|475.51|471.41|475.53|471.43|475.38|471.28|3
1634887870000|2021-10-22 07:31:10|475.53|471.43|475.46|471.36|475.53|471.43|475.42|471.32|9
1634887880000|2021-10-22 07:31:20|475.37|471.27|475.32|471.22|475.57|471.47|475.32|471.22|8
1634887890000|2021-10-22 07:31:30|475.45|471.35|475.42|471.32|475.45|471.35|475.4|471.3|3
1634887900000|2021-10-22 07:31:40|475.44|471.34|475.44|471.34|475.44|471.34|475.44|471.34|1
1634887910000|2021-10-22 07:31:50|475.49|471.39|475.59|471.49|475.61|471.51|475.49|471.39|11
1634887920000|2021-10-22 07:32:00|475.61|471.51|475.66|471.56|475.67|471.57|475.6|471.5|7
1634887930000|2021-10-22 07:32:10|475.68|471.58|475.74|471.64|475.8|471.7|475.68|471.58|15
1634887940000|2021-10-22 07:32:20|475.75|471.65|475.75|471.65|475.79|471.69|475.73|471.63|13
1634887950000|2021-10-22 07:32:30|475.7|471.6|475.57|471.47|475.76|471.66|475.51|471.41|12
1634887960000|2021-10-22 07:32:40|475.54|471.44|475.5|471.4|475.57|471.47|475.5|471.4|5
1634887970000|2021-10-22 07:32:50|475.45|471.35|475.58|471.48|475.58|471.48|475.45|471.35|6
1634887980000|2021-10-22 07:33:00|475.61|471.51|475.8|471.7|475.8|471.7|475.61|471.51|8
1634887990000|2021-10-22 07:33:10|475.78|471.68|475.89|471.79|475.89|471.79|475.71|471.61|8
1634888000000|2021-10-22 07:33:20|475.87|471.77|475.93|471.83|475.96|471.86|475.8|471.7|7
1634888010000|2021-10-22 07:33:30|475.92|471.82|475.91|471.81|475.92|471.82|475.88|471.78|4
1634888020000|2021-10-22 07:33:40|475.83|471.73|475.91|471.81|475.92|471.82|475.83|471.73|6
1634888040000|2021-10-22 07:34:00|475.9|471.8|475.91|471.81|475.91|471.81|475.8|471.7|7
1634888050000|2021-10-22 07:34:10|475.88|471.78|476.01|471.91|476.08|471.98|475.81|471.71|23
1634888060000|2021-10-22 07:34:20|476.02|471.92|475.92|471.82|476.05|471.95|475.87|471.77|22
1634888070000|2021-10-22 07:34:30|475.93|471.83|475.86|471.76|475.93|471.83|475.86|471.76|5
1634888080000|2021-10-22 07:34:40|475.92|471.82|475.91|471.81|475.92|471.82|475.91|471.81|2
1634888090000|2021-10-22 07:34:50|475.92|471.82|475.92|471.82|475.93|471.83|475.9|471.8|9
1634888100000|2021-10-22 07:35:00|475.91|471.81|475.88|471.78|475.93|471.83|475.85|471.75|14
1634888110000|2021-10-22 07:35:10|475.85|471.75|475.77|471.67|475.85|471.75|475.67|471.57|12
1634888120000|2021-10-22 07:35:20|475.78|471.68|475.8|471.7|475.84|471.74|475.7|471.6|18
1634888130000|2021-10-22 07:35:30|475.82|471.72|475.8|471.7|475.82|471.72|475.8|471.7|2
1634888140000|2021-10-22 07:35:40|475.83|471.73|475.8|471.7|475.9|471.8|475.8|471.7|4
1634888150000|2021-10-22 07:35:50|475.88|471.78|475.8|471.7|475.9|471.8|475.8|471.7|5
1634888160000|2021-10-22 07:36:00|475.82|471.72|475.73|471.63|475.82|471.72|475.6|471.5|17
1634888170000|2021-10-22 07:36:10|475.75|471.65|475.7|471.6|475.76|471.66|475.6|471.5|8
1634888180000|2021-10-22 07:36:20|475.8|471.7|475.8|471.7|475.89|471.79|475.8|471.7|6
1634888190000|2021-10-22 07:36:30|475.86|471.76|475.8|471.7|475.86|471.76|475.8|471.7|3
1634888200000|2021-10-22 07:36:40|475.76|471.66|475.8|471.7|475.83|471.73|475.7|471.6|7
1634888210000|2021-10-22 07:36:50|475.81|471.71|475.79|471.69|475.89|471.79|475.79|471.69|10
1634888220000|2021-10-22 07:37:00|475.8|471.7|475.8|471.7|475.9|471.8|475.8|471.7|3
1634888230000|2021-10-22 07:37:10|475.79|471.69|475.8|471.7|475.84|471.74|475.79|471.69|4
1634888240000|2021-10-22 07:37:20|475.86|471.76|475.8|471.7|475.86|471.76|475.8|471.7|2
1634888250000|2021-10-22 07:37:30|475.87|471.77|476|471.9|476|471.9|475.87|471.77|2
1634888260000|2021-10-22 07:37:40|475.99|471.89|476.4|472.3|476.4|472.3|475.99|471.89|11
1634888270000|2021-10-22 07:37:50|476.2|472.1|476.3|472.2|476.4|472.3|476.2|472.1|3
1634888280000|2021-10-22 07:38:00|476.4|472.3|476.4|472.3|476.4|472.3|476.4|472.3|1
1634888290000|2021-10-22 07:38:10|476.5|472.4|476.49|472.39|476.55|472.45|476.49|472.39|6
1634888300000|2021-10-22 07:38:20|476.52|472.42|476.52|472.42|476.54|472.44|476.52|472.42|3
1634888310000|2021-10-22 07:38:30|476.6|472.5|476.48|472.38|476.6|472.5|476.48|472.38|7
1634888320000|2021-10-22 07:38:40|476.57|472.47|476.57|472.47|476.57|472.47|476.57|472.47|1
1634888330000|2021-10-22 07:38:50|476.58|472.48|476.5|472.4|476.58|472.48|476.5|472.4|4
1634888340000|2021-10-22 07:39:00|476.57|472.47|476.51|472.41|476.65|472.55|476.51|472.41|6
1634888350000|2021-10-22 07:39:10|476.5|472.4|476.6|472.5|476.6|472.5|476.4|472.3|4
1634888360000|2021-10-22 07:39:20|476.59|472.49|476.47|472.37|476.67|472.57|476.47|472.37|6
1634888370000|2021-10-22 07:39:30|476.42|472.32|476.5|472.4|476.5|472.4|476.42|472.32|8
1634888380000|2021-10-22 07:39:40|476.53|472.43|476.5|472.4|476.54|472.44|476.5|472.4|3
1634888390000|2021-10-22 07:39:50|476.53|472.43|476.68|472.58|476.7|472.6|476.5|472.4|12
1634888400000|2021-10-22 07:40:00|476.7|472.6|476.7|472.6|476.71|472.61|476.7|472.6|3
1634888410000|2021-10-22 07:40:10|476.72|472.62|476.6|472.5|476.72|472.62|476.6|472.5|4
1634888420000|2021-10-22 07:40:20|476.63|472.53|476.6|472.5|476.66|472.56|476.6|472.5|3
1634888430000|2021-10-22 07:40:30|476.67|472.57|476.63|472.53|476.67|472.57|476.58|472.48|4
1634888440000|2021-10-22 07:40:40|476.5|472.4|476.7|472.6|476.71|472.61|476.5|472.4|7
1634888450000|2021-10-22 07:40:50|476.72|472.62|476.8|472.7|476.8|472.7|476.7|472.6|7
1634888460000|2021-10-22 07:41:00|476.7|472.6|476.7|472.6|476.76|472.66|476.7|472.6|4
1634888480000|2021-10-22 07:41:20|476.8|472.7|476.8|472.7|476.83|472.73|476.8|472.7|3
1634888490000|2021-10-22 07:41:30|476.81|472.71|476.9|472.8|476.91|472.81|476.8|472.7|6
1634888500000|2021-10-22 07:41:40|476.83|472.73|476.92|472.82|476.97|472.87|476.83|472.73|10
1634888510000|2021-10-22 07:41:50|476.93|472.83|476.91|472.81|476.97|472.87|476.91|472.81|6
1634888520000|2021-10-22 07:42:00|476.93|472.83|476.94|472.84|476.94|472.84|476.84|472.74|6
1634888530000|2021-10-22 07:42:10|476.93|472.83|476.98|472.88|476.98|472.88|476.93|472.83|5
1634888540000|2021-10-22 07:42:20|477.02|472.92|477.12|473.02|477.12|473.02|477.02|472.92|3
1634888550000|2021-10-22 07:42:30|477.13|473.03|477.11|473.01|477.13|473.03|477.1|473|12
1634888560000|2021-10-22 07:42:40|477.12|473.02|477.22|473.12|477.24|473.14|477.12|473.02|8
1634888570000|2021-10-22 07:42:50|477.19|473.09|477.25|473.15|477.25|473.15|477.19|473.09|4
1634888580000|2021-10-22 07:43:00|477.3|473.2|477.28|473.18|477.3|473.2|477.28|473.18|2
1634888590000|2021-10-22 07:43:10|477.19|473.09|477.49|473.39|477.49|473.39|477.14|473.04|7
1634888600000|2021-10-22 07:43:20|477.47|473.37|477.6|473.5|477.63|473.53|477.47|473.37|11
1634888610000|2021-10-22 07:43:30|477.63|473.53|477.6|473.5|477.63|473.53|477.6|473.5|6
1634888620000|2021-10-22 07:43:40|477.7|473.6|477.64|473.54|477.7|473.6|477.6|473.5|4
1634888630000|2021-10-22 07:43:50|477.6|473.5|477.5|473.4|477.67|473.57|477.5|473.4|10
1634888640000|2021-10-22 07:44:00|477.59|473.49|477.42|473.32|477.59|473.49|477.42|473.32|2
1634888650000|2021-10-22 07:44:10|477.41|473.31|477.54|473.44|477.54|473.44|477.4|473.3|4
1634888660000|2021-10-22 07:44:20|477.59|473.49|477.6|473.5|477.67|473.57|477.59|473.49|4
1634888670000|2021-10-22 07:44:30|477.62|473.52|477.65|473.55|477.65|473.55|477.6|473.5|3
1634888690000|2021-10-22 07:44:50|477.68|473.58|477.77|473.67|477.77|473.67|477.65|473.55|5
1634888700000|2021-10-22 07:45:00|477.8|473.7|477.8|473.7|477.8|473.7|477.77|473.67|4
1634888710000|2021-10-22 07:45:10|477.85|473.75|477.8|473.7|477.85|473.75|477.8|473.7|2
1634888720000|2021-10-22 07:45:20|477.72|473.62|477.75|473.65|477.83|473.73|477.7|473.6|12
1634888730000|2021-10-22 07:45:30|477.8|473.7|477.65|473.55|477.8|473.7|477.6|473.5|16
1634888740000|2021-10-22 07:45:40|477.64|473.54|477.5|473.4|477.65|473.55|477.5|473.4|7
1634888750000|2021-10-22 07:45:50|477.6|473.5|477.6|473.5|477.6|473.5|477.55|473.45|4
1634888760000|2021-10-22 07:46:00|477.5|473.4|477.42|473.32|477.5|473.4|477.39|473.29|16
1634888770000|2021-10-22 07:46:10|477.38|473.28|477.38|473.28|477.38|473.28|477.38|473.28|1
1634888780000|2021-10-22 07:46:20|477.37|473.27|477.38|473.28|477.38|473.28|477.37|473.27|2
1634888790000|2021-10-22 07:46:30|477.36|473.26|477.21|473.11|477.38|473.28|477.21|473.11|12
1634888800000|2021-10-22 07:46:40|477.2|473.1|477.28|473.18|477.28|473.18|477.16|473.06|9
1634888810000|2021-10-22 07:46:50|477.29|473.19|477.47|473.37|477.47|473.37|477.28|473.18|14
1634888820000|2021-10-22 07:47:00|477.48|473.38|477.49|473.39|477.5|473.4|477.47|473.37|9
1634888830000|2021-10-22 07:47:10|477.48|473.38|477.42|473.32|477.49|473.39|477.42|473.32|11
1634888840000|2021-10-22 07:47:20|477.43|473.33|477.42|473.32|477.44|473.34|477.42|473.32|4
1634888850000|2021-10-22 07:47:30|477.44|473.34|477.6|473.5|477.6|473.5|477.44|473.34|12
1634888860000|2021-10-22 07:47:40|477.59|473.49|477.5|473.4|477.6|473.5|477.5|473.4|8
1634888870000|2021-10-22 07:47:50|477.51|473.41|477.59|473.49|477.6|473.5|477.5|473.4|5
1634888880000|2021-10-22 07:48:00|477.58|473.48|477.6|473.5|477.6|473.5|477.58|473.48|5
1634888890000|2021-10-22 07:48:10|477.54|473.44|477.52|473.42|477.54|473.44|477.52|473.42|2
1634888900000|2021-10-22 07:48:20|477.55|473.45|477.62|473.52|477.66|473.56|477.55|473.45|10
1634888910000|2021-10-22 07:48:30|477.66|473.56|477.7|473.6|477.7|473.6|477.66|473.56|2
1634888920000|2021-10-22 07:48:40|477.72|473.62|477.72|473.62|477.72|473.62|477.72|473.62|1
1634888930000|2021-10-22 07:48:50|477.75|473.65|477.9|473.8|477.9|473.8|477.75|473.65|6
1634888950000|2021-10-22 07:49:10|477.95|473.85|478|473.9|478|473.9|477.92|473.82|3
1634888960000|2021-10-22 07:49:20|478.01|473.91|478.13|474.03|478.18|474.08|478.01|473.91|11
1634888970000|2021-10-22 07:49:30|478|473.9|478.1|474|478.1|474|477.98|473.88|11
1634888990000|2021-10-22 07:49:50|478.15|474.05|478.1|474|478.15|474.05|478.1|474|2
1634889000000|2021-10-22 07:50:00|478.04|473.94|477.88|473.78|478.04|473.94|477.88|473.78|7
1634889010000|2021-10-22 07:50:10|477.84|473.74|477.54|473.44|477.84|473.74|477.5|473.4|15
1634889020000|2021-10-22 07:50:20|477.52|473.42|477.4|473.3|477.52|473.42|477.39|473.29|10
1634889030000|2021-10-22 07:50:30|477.39|473.29|477.4|473.3|477.4|473.3|477.39|473.29|4
1634889040000|2021-10-22 07:50:40|477.39|473.29|477.28|473.18|477.4|473.3|477.28|473.18|11
1634889050000|2021-10-22 07:50:50|477.27|473.17|477.21|473.11|477.27|473.17|476.9|472.8|15
1634889060000|2021-10-22 07:51:00|477.24|473.14|477.12|473.02|477.36|473.26|477.12|473.02|22
1634889070000|2021-10-22 07:51:10|477.11|473.01|477.18|473.08|477.18|473.08|477.11|473.01|4
1634889080000|2021-10-22 07:51:20|477.21|473.11|477.21|473.11|477.23|473.13|477.21|473.11|9
1634889090000|2021-10-22 07:51:30|477.22|473.12|477.2|473.1|477.26|473.16|477.19|473.09|21
1634889110000|2021-10-22 07:51:50|477.21|473.11|477.36|473.26|477.36|473.26|477.21|473.11|15
1634889120000|2021-10-22 07:52:00|477.33|473.23|477.2|473.1|477.34|473.24|477.2|473.1|14
1634889130000|2021-10-22 07:52:10|477.18|473.08|477.19|473.09|477.19|473.09|477.12|473.02|5
1634889140000|2021-10-22 07:52:20|477.2|473.1|477.23|473.13|477.23|473.13|477.2|473.1|3
1634889150000|2021-10-22 07:52:30|477.22|473.12|477.22|473.12|477.24|473.14|477.22|473.12|3
1634889160000|2021-10-22 07:52:40|477.21|473.11|477.3|473.2|477.4|473.3|477.21|473.11|10
1634889170000|2021-10-22 07:52:50|477.29|473.19|477.34|473.24|477.51|473.41|477.29|473.19|11
1634889180000|2021-10-22 07:53:00|477.3|473.2|477.37|473.27|477.37|473.27|477.29|473.19|4
1634889190000|2021-10-22 07:53:10|477.4|473.3|477.25|473.15|477.4|473.3|477.25|473.15|8
1634889200000|2021-10-22 07:53:20|477.27|473.17|477.25|473.15|477.3|473.2|477.25|473.15|5
1634889210000|2021-10-22 07:53:30|477.24|473.14|477.23|473.13|477.26|473.16|477.2|473.1|5
1634889220000|2021-10-22 07:53:40|477.22|473.12|477.1|473|477.22|473.12|477.1|473|17
1634889230000|2021-10-22 07:53:50|477.19|473.09|477.21|473.11|477.21|473.11|477.19|473.09|4
1634889250000|2021-10-22 07:54:10|477.23|473.13|477.37|473.27|477.37|473.27|477.23|473.13|8
1634889260000|2021-10-22 07:54:20|477.36|473.26|477.3|473.2|477.39|473.29|477.3|473.2|9
1634889270000|2021-10-22 07:54:30|477.31|473.21|476.82|472.72|477.31|473.21|476.82|472.72|28
1634889280000|2021-10-22 07:54:40|476.86|472.76|476.8|472.7|476.86|472.76|476.75|472.65|12
1634889290000|2021-10-22 07:54:50|476.7|472.6|476.77|472.67|476.8|472.7|476.7|472.6|8
1634889300000|2021-10-22 07:55:00|476.76|472.66|476.8|472.7|476.83|472.73|476.74|472.64|5
1634889310000|2021-10-22 07:55:10|476.83|472.73|476.81|472.71|476.9|472.8|476.8|472.7|21
1634889320000|2021-10-22 07:55:20|476.82|472.72|477|472.9|477|472.9|476.8|472.7|13
1634889330000|2021-10-22 07:55:30|476.9|472.8|476.8|472.7|476.91|472.81|476.8|472.7|5
1634889340000|2021-10-22 07:55:40|476.85|472.75|476.81|472.71|476.85|472.75|476.81|472.71|3
1634889350000|2021-10-22 07:55:50|476.77|472.67|476.79|472.69|476.8|472.7|476.77|472.67|3
1634889360000|2021-10-22 07:56:00|476.9|472.8|476.8|472.7|476.9|472.8|476.74|472.64|9
1634889370000|2021-10-22 07:56:10|476.77|472.67|476.73|472.63|476.77|472.67|476.73|472.63|4
1634889380000|2021-10-22 07:56:20|476.8|472.7|476.72|472.62|476.8|472.7|476.72|472.62|4
1634889390000|2021-10-22 07:56:30|476.74|472.64|476.84|472.74|476.9|472.8|476.74|472.64|8
1634889410000|2021-10-22 07:56:50|476.9|472.8|476.88|472.78|476.9|472.8|476.83|472.73|5
1634889420000|2021-10-22 07:57:00|476.85|472.75|477.02|472.92|477.02|472.92|476.85|472.75|5
1634889430000|2021-10-22 07:57:10|477|472.9|477.13|473.03|477.2|473.1|476.99|472.89|7
1634889440000|2021-10-22 07:57:20|477.11|473.01|477.35|473.25|477.35|473.25|477.11|473.01|10
1634889450000|2021-10-22 07:57:30|477.4|473.3|477.53|473.43|477.6|473.5|477.38|473.28|14
1634889460000|2021-10-22 07:57:40|477.51|473.41|477.48|473.38|477.51|473.41|477.48|473.38|6
1634889470000|2021-10-22 07:57:50|477.49|473.39|477.5|473.4|477.6|473.5|477.48|473.38|7
1634889480000|2021-10-22 07:58:00|477.51|473.41|477.51|473.41|477.51|473.41|477.51|473.41|1
1634889500000|2021-10-22 07:58:20|477.5|473.4|477.3|473.2|477.5|473.4|477.24|473.14|12
1634889510000|2021-10-22 07:58:30|477.33|473.23|477.44|473.34|477.45|473.35|477.32|473.22|5
1634889520000|2021-10-22 07:58:40|477.39|473.29|477.35|473.25|477.4|473.3|477.35|473.25|8
1634889530000|2021-10-22 07:58:50|477.38|473.28|477.38|473.28|477.4|473.3|477.37|473.27|9
1634889540000|2021-10-22 07:59:00|477.37|473.27|477.28|473.18|477.4|473.3|477.26|473.16|9
1634889550000|2021-10-22 07:59:10|477.29|473.19|477.35|473.25|477.36|473.26|477.28|473.18|13
1634889560000|2021-10-22 07:59:20|477.36|473.26|477.5|473.4|477.5|473.4|477.34|473.24|15
1634889570000|2021-10-22 07:59:30|477.46|473.36|477.6|473.5|477.6|473.5|477.46|473.36|14
1634889580000|2021-10-22 07:59:40|477.47|473.37|477.45|473.35|477.6|473.5|477.45|473.35|12
1634889590000|2021-10-22 07:59:50|477.44|473.34|477.69|473.59|477.8|473.7|477.41|473.31|15
1634889600000|2021-10-22 08:00:00|477.78|473.68|477.7|473.6|477.78|473.68|477.66|473.56|6
1634889610000|2021-10-22 08:00:10|477.61|473.51|477.56|473.46|477.7|473.6|477.56|473.46|10
1634889620000|2021-10-22 08:00:20|477.54|473.44|477.67|473.57|477.7|473.6|477.54|473.44|10
1634889630000|2021-10-22 08:00:30|477.7|473.6|477.7|473.6|477.75|473.65|477.59|473.49|9
1634889640000|2021-10-22 08:00:40|477.66|473.56|477.7|473.6|477.7|473.6|477.64|473.54|8
1634889650000|2021-10-22 08:00:50|477.75|473.65|477.8|473.7|477.8|473.7|477.61|473.51|7
1634889660000|2021-10-22 08:01:00|477.74|473.64|477.7|473.6|477.8|473.7|477.7|473.6|3
1634889670000|2021-10-22 08:01:10|477.63|473.53|477.59|473.49|477.63|473.53|477.59|473.49|9
1634889680000|2021-10-22 08:01:20|477.6|473.5|477.71|473.61|477.75|473.65|477.6|473.5|19
1634889690000|2021-10-22 08:01:30|477.73|473.63|477.69|473.59|477.73|473.63|477.67|473.57|6
1634889700000|2021-10-22 08:01:40|477.7|473.6|477.72|473.62|477.76|473.66|477.69|473.59|6
1634889710000|2021-10-22 08:01:50|477.76|473.66|477.69|473.59|477.8|473.7|477.66|473.56|7
1634889720000|2021-10-22 08:02:00|477.66|473.56|477.7|473.6|477.85|473.75|477.64|473.54|7
1634889730000|2021-10-22 08:02:10|477.67|473.57|477.84|473.74|477.85|473.75|477.65|473.55|8
1634889740000|2021-10-22 08:02:20|477.85|473.75|477.89|473.79|477.9|473.8|477.85|473.75|4
1634889750000|2021-10-22 08:02:30|477.83|473.73|478.09|473.99|478.09|473.99|477.83|473.73|17
1634889760000|2021-10-22 08:02:40|478.06|473.96|477.8|473.7|478.1|474|477.79|473.69|19
1634889770000|2021-10-22 08:02:50|477.74|473.64|477.7|473.6|477.8|473.7|477.7|473.6|6
1634889780000|2021-10-22 08:03:00|477.69|473.59|477.64|473.54|477.7|473.6|477.64|473.54|4
1634889790000|2021-10-22 08:03:10|477.6|473.5|477.5|473.4|477.6|473.5|477.44|473.34|10
1634889800000|2021-10-22 08:03:20|477.49|473.39|477.41|473.31|477.5|473.4|477.41|473.31|7
1634889810000|2021-10-22 08:03:30|477.4|473.3|477.33|473.23|477.44|473.34|477.17|473.07|16
1634889820000|2021-10-22 08:03:40|477.34|473.24|477.47|473.37|477.49|473.39|477.24|473.14|20
1634889830000|2021-10-22 08:03:50|477.48|473.38|477.64|473.54|477.72|473.62|477.45|473.35|14
1634889840000|2021-10-22 08:04:00|477.58|473.48|477.7|473.6|477.78|473.68|477.58|473.48|18
1634889850000|2021-10-22 08:04:10|477.69|473.59|477.79|473.69|477.79|473.69|477.68|473.58|13
1634889860000|2021-10-22 08:04:20|477.81|473.71|477.81|473.71|477.81|473.71|477.81|473.71|1
1634889870000|2021-10-22 08:04:30|477.82|473.72|477.7|473.6|477.86|473.76|477.63|473.53|12
1634889880000|2021-10-22 08:04:40|477.66|473.56|477.62|473.52|477.66|473.56|477.62|473.52|3
1634889890000|2021-10-22 08:04:50|477.6|473.5|477.48|473.38|477.6|473.5|477.48|473.38|6
1634889900000|2021-10-22 08:05:00|477.5|473.4|477.53|473.43|477.59|473.49|477.43|473.33|7
1634889910000|2021-10-22 08:05:10|477.54|473.44|477.65|473.55|477.76|473.66|477.54|473.44|13
1634889920000|2021-10-22 08:05:20|477.7|473.6|477.51|473.41|477.7|473.6|477.51|473.41|6
1634889940000|2021-10-22 08:05:40|477.52|473.42|477.66|473.56|477.7|473.6|477.52|473.42|11
1634889950000|2021-10-22 08:05:50|477.58|473.48|477.68|473.58|477.68|473.58|477.56|473.46|10
1634889960000|2021-10-22 08:06:00|477.69|473.59|477.5|473.4|477.69|473.59|477.37|473.27|18
1634889970000|2021-10-22 08:06:10|477.42|473.32|477.44|473.34|477.44|473.34|477.34|473.24|9
1634889980000|2021-10-22 08:06:20|477.43|473.33|477.3|473.2|477.43|473.33|477.25|473.15|18
1634889990000|2021-10-22 08:06:30|477.31|473.21|477.41|473.31|477.42|473.32|477.29|473.19|22
1634890000000|2021-10-22 08:06:40|477.42|473.32|477.49|473.39|477.54|473.44|477.4|473.3|20
1634890010000|2021-10-22 08:06:50|477.48|473.38|477.41|473.31|477.5|473.4|477.36|473.26|14
1634890020000|2021-10-22 08:07:00|477.42|473.32|477.55|473.45|477.55|473.45|477.36|473.26|13
1634890030000|2021-10-22 08:07:10|477.44|473.34|477.49|473.39|477.49|473.39|477.41|473.31|7
1634890040000|2021-10-22 08:07:20|477.45|473.35|477.42|473.32|477.45|473.35|477.42|473.32|7
1634890050000|2021-10-22 08:07:30|477.41|473.31|477.44|473.34|477.5|473.4|477.41|473.31|19
1634890060000|2021-10-22 08:07:40|477.46|473.36|477.45|473.35|477.5|473.4|477.41|473.31|5
1634890070000|2021-10-22 08:07:50|477.41|473.31|477.51|473.41|477.55|473.45|477.41|473.31|5
1634890080000|2021-10-22 08:08:00|477.54|473.44|477.6|473.5|477.6|473.5|477.54|473.44|5
1634890090000|2021-10-22 08:08:10|477.59|473.49|477.63|473.53|477.63|473.53|477.56|473.46|8
1634890100000|2021-10-22 08:08:20|477.59|473.49|477.58|473.48|477.7|473.6|477.58|473.48|8
1634890110000|2021-10-22 08:08:30|477.61|473.51|477.69|473.59|477.7|473.6|477.6|473.5|7
1634890120000|2021-10-22 08:08:40|477.7|473.6|477.69|473.59|477.7|473.6|477.61|473.51|8
1634890130000|2021-10-22 08:08:50|477.59|473.49|477.67|473.57|477.69|473.59|477.58|473.48|5
1634890140000|2021-10-22 08:09:00|477.7|473.6|477.7|473.6|477.7|473.6|477.55|473.45|15
1634890150000|2021-10-22 08:09:10|477.68|473.58|477.7|473.6|477.7|473.6|477.52|473.42|14
1634890160000|2021-10-22 08:09:20|477.62|473.52|477.57|473.47|477.69|473.59|477.57|473.47|10
1634890170000|2021-10-22 08:09:30|477.56|473.46|477.62|473.52|477.62|473.52|477.54|473.44|6
1634890180000|2021-10-22 08:09:40|477.61|473.51|477.74|473.64|477.74|473.64|477.59|473.49|13
1634890190000|2021-10-22 08:09:50|477.8|473.7|477.75|473.65|477.84|473.74|477.66|473.56|11
1634890200000|2021-10-22 08:10:00|477.76|473.66|477.87|473.77|477.87|473.77|477.76|473.66|8
1634890210000|2021-10-22 08:10:10|477.86|473.76|477.74|473.64|477.87|473.77|477.74|473.64|4
1634890220000|2021-10-22 08:10:20|477.77|473.67|477.91|473.81|477.99|473.89|477.74|473.64|11
1634890230000|2021-10-22 08:10:30|477.89|473.79|477.93|473.83|477.93|473.83|477.87|473.77|7
1634890240000|2021-10-22 08:10:40|477.94|473.84|477.7|473.6|477.94|473.84|477.7|473.6|6
1634890250000|2021-10-22 08:10:50|477.62|473.52|477.62|473.52|477.64|473.54|477.61|473.51|5
1634890260000|2021-10-22 08:11:00|477.63|473.53|477.9|473.8|477.9|473.8|477.63|473.53|17
1634890270000|2021-10-22 08:11:10|477.85|473.75|477.9|473.8|478|473.9|477.81|473.71|9
1634890280000|2021-10-22 08:11:20|477.85|473.75|477.81|473.71|477.9|473.8|477.79|473.69|12
1634890290000|2021-10-22 08:11:30|477.8|473.7|477.8|473.7|477.8|473.7|477.78|473.68|4
1634890300000|2021-10-22 08:11:40|477.81|473.71|477.88|473.78|477.89|473.79|477.8|473.7|10
1634890310000|2021-10-22 08:11:50|477.89|473.79|477.88|473.78|477.89|473.79|477.85|473.75|5
1634890320000|2021-10-22 08:12:00|477.81|473.71|477.81|473.71|477.81|473.71|477.81|473.71|1
1634890330000|2021-10-22 08:12:10|477.82|473.72|477.93|473.83|478|473.9|477.82|473.72|5
1634890340000|2021-10-22 08:12:20|477.92|473.82|477.91|473.81|477.92|473.82|477.91|473.81|2
1634890360000|2021-10-22 08:12:40|477.92|473.82|477.92|473.82|477.93|473.83|477.92|473.82|3
1634890370000|2021-10-22 08:12:50|477.93|473.83|478|473.9|478.02|473.92|477.91|473.81|8
1634890380000|2021-10-22 08:13:00|477.99|473.89|478|473.9|478.02|473.92|477.99|473.89|3
1634890390000|2021-10-22 08:13:10|478.08|473.98|478.35|474.25|478.35|474.25|478.08|473.98|4
1634890400000|2021-10-22 08:13:20|478.29|474.19|478.25|474.15|478.29|474.19|478.25|474.15|3
1634890410000|2021-10-22 08:13:30|478.4|474.3|478.1|474|478.4|474.3|478.09|473.99|13
1634890420000|2021-10-22 08:13:40|478.13|474.03|478.24|474.14|478.24|474.14|478.12|474.02|10
1634890430000|2021-10-22 08:13:50|478.22|474.12|478.4|474.3|478.4|474.3|478.21|474.11|8
1634890440000|2021-10-22 08:14:00|478.24|474.14|478.23|474.13|478.24|474.14|478.21|474.11|6
1634890450000|2021-10-22 08:14:10|478.4|474.3|478.33|474.23|478.4|474.3|478.31|474.21|6
1634890460000|2021-10-22 08:14:20|478.34|474.24|478.51|474.41|478.65|474.55|478.34|474.24|13
1634890470000|2021-10-22 08:14:30|478.7|474.6|478.61|474.51|478.72|474.62|478.6|474.5|10
1634890480000|2021-10-22 08:14:40|478.6|474.5|478.59|474.49|478.6|474.5|478.59|474.49|2
1634890490000|2021-10-22 08:14:50|478.61|474.51|478.61|474.51|478.61|474.51|478.61|474.51|1
1634890500000|2021-10-22 08:15:00|478.62|474.52|478.62|474.52|478.71|474.61|478.62|474.52|4
1634890510000|2021-10-22 08:15:10|478.61|474.51|478.4|474.3|478.61|474.51|478.4|474.3|8
1634890520000|2021-10-22 08:15:20|478.51|474.41|478.59|474.49|478.59|474.49|478.4|474.3|5
1634890530000|2021-10-22 08:15:30|478.56|474.46|478.58|474.48|478.59|474.49|478.54|474.44|5
1634890550000|2021-10-22 08:15:50|478.57|474.47|478.04|473.94|478.57|474.47|478.04|473.94|8
1634890560000|2021-10-22 08:16:00|478|473.9|477.92|473.82|478|473.9|477.91|473.81|8
1634890570000|2021-10-22 08:16:10|477.9|473.8|477.89|473.79|477.98|473.88|477.82|473.72|15
1634890580000|2021-10-22 08:16:20|477.9|473.8|477.91|473.81|477.93|473.83|477.84|473.74|12
1634890590000|2021-10-22 08:16:30|477.92|473.82|477.98|473.88|478|473.9|477.9|473.8|17
1634890600000|2021-10-22 08:16:40|478|473.9|477.91|473.81|478|473.9|477.85|473.75|9
1634890610000|2021-10-22 08:16:50|477.92|473.82|477.93|473.83|477.94|473.84|477.91|473.81|10
1634890620000|2021-10-22 08:17:00|477.9|473.8|477.99|473.89|477.99|473.89|477.9|473.8|6
1634890630000|2021-10-22 08:17:10|477.97|473.87|477.99|473.89|478|473.9|477.97|473.87|14
1634890640000|2021-10-22 08:17:20|478|473.9|478|473.9|478.01|473.91|477.96|473.86|12
1634890650000|2021-10-22 08:17:30|478.01|473.91|478.02|473.92|478.02|473.92|477.95|473.85|11
1634890660000|2021-10-22 08:17:40|478.01|473.91|478.18|474.08|478.2|474.1|478|473.9|6
1634890670000|2021-10-22 08:17:50|478.13|474.03|478.09|473.99|478.19|474.09|478.08|473.98|10
1634890680000|2021-10-22 08:18:00|478.07|473.97|478.15|474.05|478.15|474.05|478.07|473.97|8
1634890690000|2021-10-22 08:18:10|478.16|474.06|478.18|474.08|478.18|474.08|478.08|473.98|9
1634890700000|2021-10-22 08:18:20|478.2|474.1|478.37|474.27|478.4|474.3|478.11|474.01|14
1634890710000|2021-10-22 08:18:30|478.36|474.26|478.5|474.4|478.5|474.4|478.36|474.26|2
1634890720000|2021-10-22 08:18:40|478.49|474.39|478.54|474.44|478.6|474.5|478.49|474.39|9
1634890730000|2021-10-22 08:18:50|478.53|474.43|478.69|474.59|478.78|474.68|478.53|474.43|16
1634890740000|2021-10-22 08:19:00|478.67|474.57|478.73|474.63|478.73|474.63|478.61|474.51|9
1634890750000|2021-10-22 08:19:10|478.74|474.64|478.79|474.69|478.85|474.75|478.7|474.6|19
1634890760000|2021-10-22 08:19:20|478.77|474.67|478.8|474.7|478.8|474.7|478.74|474.64|6
1634890770000|2021-10-22 08:19:30|478.79|474.69|478.79|474.69|478.8|474.7|478.77|474.67|4
1634890780000|2021-10-22 08:19:40|478.85|474.75|478.9|474.8|478.91|474.81|478.8|474.7|12
1634890790000|2021-10-22 08:19:50|478.84|474.74|479.09|474.99|479.09|474.99|478.83|474.73|11
1634890800000|2021-10-22 08:20:00|479.1|475|479.1|475|479.1|475|479.04|474.94|8
1634890810000|2021-10-22 08:20:10|479.04|474.94|479|474.9|479.1|475|478.99|474.89|4
1634890820000|2021-10-22 08:20:20|479.1|475|478.99|474.89|479.11|475.01|478.99|474.89|14
1634890840000|2021-10-22 08:20:40|479.1|475|479.12|475.02|479.12|475.02|479.03|474.93|6
1634890850000|2021-10-22 08:20:50|479.11|475.01|479.15|475.05|479.2|475.1|479.07|474.97|8
1634890860000|2021-10-22 08:21:00|479.19|475.09|479.16|475.06|479.2|475.1|479.14|475.04|9
1634890870000|2021-10-22 08:21:10|479.17|475.07|479.19|475.09|479.19|475.09|479.16|475.06|11
1634890880000|2021-10-22 08:21:20|479.1|475|479.1|475|479.1|475|479.03|474.93|5
1634890890000|2021-10-22 08:21:30|479.19|475.09|479.32|475.22|479.32|475.22|479.15|475.05|14
1634890900000|2021-10-22 08:21:40|479.31|475.21|479.42|475.32|479.42|475.32|479.26|475.16|9
1634890910000|2021-10-22 08:21:50|479.4|475.3|479.45|475.35|479.45|475.35|479.4|475.3|2
1634890920000|2021-10-22 08:22:00|479.4|475.3|479.4|475.3|479.45|475.35|479.4|475.3|5
1634890930000|2021-10-22 08:22:10|479.45|475.35|479.3|475.2|479.45|475.35|479.3|475.2|7
1634890940000|2021-10-22 08:22:20|479.31|475.21|479.28|475.18|479.32|475.22|479.28|475.18|7
1634890950000|2021-10-22 08:22:30|479.3|475.2|479.25|475.15|479.3|475.2|479.22|475.12|5
1634890960000|2021-10-22 08:22:40|479.23|475.13|479.2|475.1|479.26|475.16|479.2|475.1|3
1634890970000|2021-10-22 08:22:50|479.19|475.09|479.16|475.06|479.2|475.1|479.16|475.06|3
1634890980000|2021-10-22 08:23:00|479.2|475.1|479.2|475.1|479.22|475.12|479.2|475.1|3
1634890990000|2021-10-22 08:23:10|479.22|475.12|479.2|475.1|479.26|475.16|479.2|475.1|3
1634891000000|2021-10-22 08:23:20|479.14|475.04|479.07|474.97|479.18|475.08|479.07|474.97|6
1634891010000|2021-10-22 08:23:30|479.08|474.98|479|474.9|479.08|474.98|479|474.9|3
1634891020000|2021-10-22 08:23:40|478.9|474.8|478.73|474.63|478.97|474.87|478.64|474.54|16
1634891030000|2021-10-22 08:23:50|478.67|474.57|478.61|474.51|478.71|474.61|478.6|474.5|13
1634891040000|2021-10-22 08:24:00|478.6|474.5|478.4|474.3|478.6|474.5|478.4|474.3|11
1634891050000|2021-10-22 08:24:10|478.38|474.28|478.35|474.25|478.4|474.3|478.28|474.18|11
1634891060000|2021-10-22 08:24:20|478.36|474.26|478.03|473.93|478.41|474.31|478.03|473.93|23
1634891070000|2021-10-22 08:24:30|478.04|473.94|477.94|473.84|478.04|473.94|477.94|473.84|9
1634891080000|2021-10-22 08:24:40|477.92|473.82|478.04|473.94|478.04|473.94|477.92|473.82|10
1634891090000|2021-10-22 08:24:50|478.06|473.96|478.2|474.1|478.2|474.1|478.06|473.96|8
1634891100000|2021-10-22 08:25:00|478.17|474.07|478.6|474.5|478.6|474.5|478.17|474.07|15
1634891110000|2021-10-22 08:25:10|478.59|474.49|478.5|474.4|478.59|474.49|478.5|474.4|3
1634891130000|2021-10-22 08:25:30|478.53|474.43|478.67|474.57|478.67|474.57|478.53|474.43|5
1634891140000|2021-10-22 08:25:40|478.72|474.62|478.78|474.68|478.78|474.68|478.7|474.6|3
1634891150000|2021-10-22 08:25:50|478.8|474.7|478.8|474.7|478.8|474.7|478.7|474.6|4
1634891160000|2021-10-22 08:26:00|478.7|474.6|478.49|474.39|478.71|474.61|478.49|474.39|9
1634891170000|2021-10-22 08:26:10|478.55|474.45|478.6|474.5|478.6|474.5|478.5|474.4|7
1634891180000|2021-10-22 08:26:20|478.65|474.55|478.65|474.55|478.65|474.55|478.65|474.55|1
1634891190000|2021-10-22 08:26:30|478.6|474.5|478.6|474.5|478.6|474.5|478.6|474.5|1
1634891200000|2021-10-22 08:26:40|478.56|474.46|478.42|474.32|478.56|474.46|478.41|474.31|10
1634891210000|2021-10-22 08:26:50|478.41|474.31|478.41|474.31|478.41|474.31|478.41|474.31|1
1634891230000|2021-10-22 08:27:10|478.4|474.3|478.4|474.3|478.41|474.31|478.4|474.3|3
1634891240000|2021-10-22 08:27:20|478.39|474.29|478.25|474.15|478.39|474.29|478.23|474.13|13
1634891250000|2021-10-22 08:27:30|478.24|474.14|478.25|474.15|478.25|474.15|478.24|474.14|6
1634891260000|2021-10-22 08:27:40|478.24|474.14|478.2|474.1|478.24|474.14|478.18|474.08|6
1634891270000|2021-10-22 08:27:50|478.18|474.08|478.3|474.2|478.3|474.2|478.16|474.06|5
1634891280000|2021-10-22 08:28:00|478.28|474.18|478.4|474.3|478.45|474.35|478.28|474.18|6
1634891290000|2021-10-22 08:28:10|478.3|474.2|478.2|474.1|478.3|474.2|478.2|474.1|4
1634891300000|2021-10-22 08:28:20|478.25|474.15|478.3|474.2|478.3|474.2|478.2|474.1|5
1634891310000|2021-10-22 08:28:30|478.4|474.3|478.3|474.2|478.4|474.3|478.29|474.19|4
1634891320000|2021-10-22 08:28:40|478.35|474.25|478.3|474.2|478.35|474.25|478.3|474.2|2
1634891330000|2021-10-22 08:28:50|478.31|474.21|478.22|474.12|478.34|474.24|478.21|474.11|11
1634891340000|2021-10-22 08:29:00|478.21|474.11|478.1|474|478.21|474.11|478.1|474|17
1634891350000|2021-10-22 08:29:10|478.09|473.99|477.97|473.87|478.09|473.99|477.91|473.81|23
1634891360000|2021-10-22 08:29:20|477.98|473.88|477.92|473.82|477.99|473.89|477.9|473.8|17
1634891370000|2021-10-22 08:29:30|477.91|473.81|477.89|473.79|477.91|473.81|477.84|473.74|8
1634891380000|2021-10-22 08:29:40|477.9|473.8|477.89|473.79|477.9|473.8|477.89|473.79|2
1634891390000|2021-10-22 08:29:50|477.85|473.75|477.8|473.7|477.85|473.75|477.78|473.68|5
1634891400000|2021-10-22 08:30:00|477.76|473.66|477.7|473.6|477.8|473.7|477.7|473.6|6
1634891410000|2021-10-22 08:30:10|477.8|473.7|478|473.9|478.1|474|477.8|473.7|13
1634891420000|2021-10-22 08:30:20|478.05|473.95|478.1|474|478.1|474|478.05|473.95|2
1634891430000|2021-10-22 08:30:30|478.15|474.05|478.1|474|478.2|474.1|478.1|474|7
1634891440000|2021-10-22 08:30:40|478.11|474.01|478.1|474|478.12|474.02|478.1|474|11
1634891450000|2021-10-22 08:30:50|478.07|473.97|478|473.9|478.07|473.97|478|473.9|2
1634891460000|2021-10-22 08:31:00|478.1|474|478.1|474|478.15|474.05|478|473.9|4
1634891470000|2021-10-22 08:31:10|478.05|473.95|478|473.9|478.05|473.95|477.99|473.89|4
1634891480000|2021-10-22 08:31:20|477.99|473.89|477.96|473.86|477.99|473.89|477.96|473.86|5
1634891490000|2021-10-22 08:31:30|477.97|473.87|477.48|473.38|477.97|473.87|477.48|473.38|17
1634891500000|2021-10-22 08:31:40|477.5|473.4|477.5|473.4|477.51|473.41|477.39|473.29|20
1634891510000|2021-10-22 08:31:50|477.51|473.41|477.41|473.31|477.52|473.42|477.39|473.29|14
1634891520000|2021-10-22 08:32:00|477.42|473.32|477.3|473.2|477.43|473.33|477.3|473.2|15
1634891530000|2021-10-22 08:32:10|477.24|473.14|477.4|473.3|477.4|473.3|477.24|473.14|4
1634891540000|2021-10-22 08:32:20|477.3|473.2|477.3|473.2|477.3|473.2|477.29|473.19|3
1634891560000|2021-10-22 08:32:40|477.25|473.15|477.15|473.05|477.26|473.16|477.15|473.05|5
1634891570000|2021-10-22 08:32:50|477.2|473.1|477.3|473.2|477.3|473.2|477.2|473.1|4
1634891590000|2021-10-22 08:33:10|477.25|473.15|477.25|473.15|477.25|473.15|477.25|473.15|1
1634891600000|2021-10-22 08:33:20|477.2|473.1|477.3|473.2|477.3|473.2|477.2|473.1|2
1634891610000|2021-10-22 08:33:30|477.36|473.26|477.53|473.43|477.54|473.44|477.36|473.26|5
1634891620000|2021-10-22 08:33:40|477.52|473.42|477.65|473.55|477.7|473.6|477.52|473.42|11
1634891630000|2021-10-22 08:33:50|477.61|473.51|477.6|473.5|477.61|473.51|477.6|473.5|2
1634891640000|2021-10-22 08:34:00|477.57|473.47|477.3|473.2|477.57|473.47|477.3|473.2|6
1634891650000|2021-10-22 08:34:10|477.32|473.22|477.3|473.2|477.4|473.3|477.3|473.2|5
1634891660000|2021-10-22 08:34:20|477.4|473.3|477.3|473.2|477.4|473.3|477.3|473.2|2
1634891680000|2021-10-22 08:34:40|477.22|473.12|477.14|473.04|477.22|473.12|477.14|473.04|5
1634891690000|2021-10-22 08:34:50|477.12|473.02|477.08|472.98|477.12|473.02|477.08|472.98|4
1634891700000|2021-10-22 08:35:00|477.07|472.97|477.07|472.97|477.07|472.97|477.07|472.97|1
1634891720000|2021-10-22 08:35:20|477.1|473|477.29|473.19|477.32|473.22|477.07|472.97|11
1634891730000|2021-10-22 08:35:30|477.32|473.22|477.5|473.4|477.5|473.4|477.32|473.22|4
1634891740000|2021-10-22 08:35:40|477.44|473.34|477.5|473.4|477.5|473.4|477.44|473.34|2
1634891750000|2021-10-22 08:35:50|477.54|473.44|477.55|473.45|477.55|473.45|477.46|473.36|12
1634891760000|2021-10-22 08:36:00|477.53|473.43|477.6|473.5|477.63|473.53|477.49|473.39|21
1634891770000|2021-10-22 08:36:10|477.5|473.4|477.6|473.5|477.6|473.5|477.49|473.39|4
1634891780000|2021-10-22 08:36:20|477.5|473.4|477.59|473.49|477.6|473.5|477.5|473.4|4
1634891790000|2021-10-22 08:36:30|477.6|473.5|477.65|473.55|477.65|473.55|477.58|473.48|4
1634891800000|2021-10-22 08:36:40|477.6|473.5|477.6|473.5|477.6|473.5|477.5|473.4|8
1634891810000|2021-10-22 08:36:50|477.64|473.54|477.65|473.55|477.65|473.55|477.64|473.54|2
1634891820000|2021-10-22 08:37:00|477.7|473.6|477.84|473.74|477.84|473.74|477.6|473.5|8
1634891830000|2021-10-22 08:37:10|477.89|473.79|477.85|473.75|477.89|473.79|477.76|473.66|14
1634891840000|2021-10-22 08:37:20|477.77|473.67|477.8|473.7|477.8|473.7|477.77|473.67|2
1634891850000|2021-10-22 08:37:30|477.76|473.66|477.81|473.71|477.81|473.71|477.76|473.66|2
1634891860000|2021-10-22 08:37:40|477.83|473.73|477.71|473.61|477.83|473.73|477.7|473.6|5
1634891870000|2021-10-22 08:37:50|477.7|473.6|477.7|473.6|477.7|473.6|477.7|473.6|1
1634891880000|2021-10-22 08:38:00|477.6|473.5|477.79|473.69|477.79|473.69|477.6|473.5|6
1634891890000|2021-10-22 08:38:10|477.76|473.66|477.74|473.64|477.85|473.75|477.71|473.61|22
1634891900000|2021-10-22 08:38:20|477.73|473.63|477.7|473.6|477.73|473.63|477.65|473.55|15
1634891910000|2021-10-22 08:38:30|477.68|473.58|477.81|473.71|477.82|473.72|477.6|473.5|9
1634891920000|2021-10-22 08:38:40|477.79|473.69|477.7|473.6|477.88|473.78|477.7|473.6|6
1634891930000|2021-10-22 08:38:50|477.69|473.59|477.69|473.59|477.69|473.59|477.69|473.59|1
1634891940000|2021-10-22 08:39:00|477.7|473.6|477.64|473.54|477.7|473.6|477.64|473.54|2
1634891950000|2021-10-22 08:39:10|477.7|473.6|477.8|473.7|477.82|473.72|477.7|473.6|11
1634891960000|2021-10-22 08:39:20|477.75|473.65|477.68|473.58|477.75|473.65|477.68|473.58|4
1634891970000|2021-10-22 08:39:30|477.7|473.6|477.7|473.6|477.7|473.6|477.68|473.58|4
1634891980000|2021-10-22 08:39:40|477.65|473.55|477.65|473.55|477.65|473.55|477.65|473.55|1
1634891990000|2021-10-22 08:39:50|477.67|473.57|477.67|473.57|477.67|473.57|477.66|473.56|3
1634892000000|2021-10-22 08:40:00|477.66|473.56|477.65|473.55|477.66|473.56|477.65|473.55|2
1634892010000|2021-10-22 08:40:10|477.62|473.52|477.65|473.55|477.65|473.55|477.6|473.5|6
1634892020000|2021-10-22 08:40:20|477.63|473.53|477.58|473.48|477.63|473.53|477.55|473.45|5
1634892030000|2021-10-22 08:40:30|477.6|473.5|477.6|473.5|477.6|473.5|477.6|473.5|1
1634892040000|2021-10-22 08:40:40|477.64|473.54|477.6|473.5|477.66|473.56|477.55|473.45|6
1634892060000|2021-10-22 08:41:00|477.66|473.56|477.66|473.56|477.66|473.56|477.66|473.56|1
1634892070000|2021-10-22 08:41:10|477.6|473.5|477.55|473.45|477.63|473.53|477.53|473.43|11
1634892080000|2021-10-22 08:41:20|477.54|473.44|477.61|473.51|477.63|473.53|477.54|473.44|12
1634892090000|2021-10-22 08:41:30|477.6|473.5|477.61|473.51|477.61|473.51|477.6|473.5|2
1634892100000|2021-10-22 08:41:40|477.6|473.5|477.61|473.51|477.61|473.51|477.6|473.5|2
1634892110000|2021-10-22 08:41:50|477.56|473.46|477.61|473.51|477.61|473.51|477.52|473.42|9
1634892120000|2021-10-22 08:42:00|477.62|473.52|477.69|473.59|477.7|473.6|477.62|473.52|7
1634892130000|2021-10-22 08:42:10|477.7|473.6|477.87|473.77|477.87|473.77|477.7|473.6|12
1634892140000|2021-10-22 08:42:20|477.86|473.76|477.7|473.6|477.86|473.76|477.7|473.6|3
1634892160000|2021-10-22 08:42:40|477.76|473.66|477.77|473.67|477.77|473.67|477.76|473.66|2
1634892170000|2021-10-22 08:42:50|477.8|473.7|477.7|473.6|477.8|473.7|477.7|473.6|2
1634892180000|2021-10-22 08:43:00|477.79|473.69|477.7|473.6|477.79|473.69|477.7|473.6|2
1634892190000|2021-10-22 08:43:10|477.77|473.67|477.95|473.85|477.95|473.85|477.77|473.67|2
1634892200000|2021-10-22 08:43:20|477.9|473.8|477.9|473.8|477.9|473.8|477.85|473.75|3
1634892220000|2021-10-22 08:43:40|478|473.9|477.95|473.85|478|473.9|477.95|473.85|2
1634892230000|2021-10-22 08:43:50|477.9|473.8|477.91|473.81|477.97|473.87|477.9|473.8|5
1634892240000|2021-10-22 08:44:00|477.92|473.82|478|473.9|478|473.9|477.9|473.8|10
1634892260000|2021-10-22 08:44:20|478.05|473.95|478.1|474|478.1|474|478.05|473.95|2
1634892270000|2021-10-22 08:44:30|478.2|474.1|478.3|474.2|478.3|474.2|478.2|474.1|2
1634892280000|2021-10-22 08:44:40|478.25|474.15|478.3|474.2|478.3|474.2|478.2|474.1|3
1634892290000|2021-10-22 08:44:50|478.25|474.15|478.15|474.05|478.25|474.15|478.15|474.05|3
1634892300000|2021-10-22 08:45:00|478.26|474.16|478.2|474.1|478.26|474.16|478.2|474.1|2
1634892310000|2021-10-22 08:45:10|478.1|474|478.1|474|478.1|474|478.1|474|1
1634892320000|2021-10-22 08:45:20|478.23|474.13|478.26|474.16|478.26|474.16|478.17|474.07|4
1634892330000|2021-10-22 08:45:30|478.27|474.17|478.12|474.02|478.28|474.18|478.12|474.02|7
1634892340000|2021-10-22 08:45:40|478.13|474.03|478.14|474.04|478.19|474.09|478.12|474.02|7
1634892350000|2021-10-22 08:45:50|478|473.9|477.76|473.66|478|473.9|477.7|473.6|9
1634892360000|2021-10-22 08:46:00|477.7|473.6|477.79|473.69|477.81|473.71|477.7|473.6|8
1634892370000|2021-10-22 08:46:10|477.8|473.7|477.78|473.68|477.8|473.7|477.75|473.65|9
1634892380000|2021-10-22 08:46:20|477.74|473.64|477.86|473.76|477.86|473.76|477.7|473.6|13
1634892390000|2021-10-22 08:46:30|477.89|473.79|478.1|474|478.11|474.01|477.89|473.79|7
1634892400000|2021-10-22 08:46:40|478.2|474.1|478.09|473.99|478.2|474.1|478.07|473.97|6
1634892410000|2021-10-22 08:46:50|478.07|473.97|478.1|474|478.1|474|477.97|473.87|8
1634892420000|2021-10-22 08:47:00|478.18|474.08|478.4|474.3|478.4|474.3|478.16|474.06|6
1634892430000|2021-10-22 08:47:10|478.37|474.27|478.35|474.25|478.37|474.27|478.33|474.23|7
1634892440000|2021-10-22 08:47:20|478.37|474.27|478.69|474.59|478.69|474.59|478.35|474.25|9
1634892450000|2021-10-22 08:47:30|478.7|474.6|478.7|474.6|478.7|474.6|478.5|474.4|4
1634892460000|2021-10-22 08:47:40|478.6|474.5|478.6|474.5|478.6|474.5|478.6|474.5|1
1634892470000|2021-10-22 08:47:50|478.65|474.55|478.55|474.45|478.7|474.6|478.5|474.4|7
1634892480000|2021-10-22 08:48:00|478.56|474.46|478.5|474.4|478.56|474.46|478.5|474.4|3
1634892500000|2021-10-22 08:48:20|478.4|474.3|478.2|474.1|478.4|474.3|478.2|474.1|9
1634892520000|2021-10-22 08:48:40|478.15|474.05|478.22|474.12|478.22|474.12|478.15|474.05|4
1634892530000|2021-10-22 08:48:50|478.23|474.13|478.4|474.3|478.4|474.3|478.23|474.13|11
1634892540000|2021-10-22 08:49:00|478.41|474.31|478.25|474.15|478.41|474.31|478.2|474.1|6
1634892550000|2021-10-22 08:49:10|478.24|474.14|478.2|474.1|478.25|474.15|478.2|474.1|4
1634892560000|2021-10-22 08:49:20|478.26|474.16|478.4|474.3|478.4|474.3|478.2|474.1|10
1634892570000|2021-10-22 08:49:30|478.42|474.32|478.33|474.23|478.42|474.32|478.18|474.08|9
1634892580000|2021-10-22 08:49:40|478.27|474.17|478.55|474.45|478.55|474.45|478.19|474.09|10
1634892590000|2021-10-22 08:49:50|478.6|474.5|478.4|474.3|478.6|474.5|478.4|474.3|5
1634892600000|2021-10-22 08:50:00|478.35|474.25|478.4|474.3|478.47|474.37|478.3|474.2|10
1634892610000|2021-10-22 08:50:10|478.5|474.4|478.6|474.5|478.6|474.5|478.5|474.4|4
1634892620000|2021-10-22 08:50:20|478.7|474.6|478.65|474.55|478.85|474.75|478.65|474.55|7
1634892630000|2021-10-22 08:50:30|478.8|474.7|478.7|474.6|478.8|474.7|478.7|474.6|3
1634892640000|2021-10-22 08:50:40|478.65|474.55|478.57|474.47|478.65|474.55|478.5|474.4|14
1634892650000|2021-10-22 08:50:50|478.56|474.46|478.62|474.52|478.65|474.55|478.56|474.46|7
1634892660000|2021-10-22 08:51:00|478.66|474.56|478.69|474.59|478.71|474.61|478.66|474.56|12
1634892670000|2021-10-22 08:51:10|478.71|474.61|478.6|474.5|478.72|474.62|478.6|474.5|5
1634892680000|2021-10-22 08:51:20|478.85|474.75|478.85|474.75|478.85|474.75|478.85|474.75|1
1634892700000|2021-10-22 08:51:40|478.9|474.8|479.8|475.7|479.8|475.7|478.9|474.8|15
1634892730000|2021-10-22 08:52:10|479.61|475.51|479.8|475.7|479.8|475.7|479.6|475.5|3
1634892750000|2021-10-22 08:52:30|479.9|475.8|479.9|475.8|479.9|475.8|479.9|475.8|1
1634892770000|2021-10-22 08:52:50|479.8|475.7|479.8|475.7|479.8|475.7|479.8|475.7|1
1634892800000|2021-10-22 08:53:20|479.85|475.75|480.02|475.92|480.02|475.92|479.85|475.75|7
1634892810000|2021-10-22 08:53:30|479.85|475.75|479.75|475.65|479.85|475.75|479.75|475.65|3
1634892820000|2021-10-22 08:53:40|479.8|475.7|479.8|475.7|479.8|475.7|479.75|475.65|4
1634892830000|2021-10-22 08:53:50|480|475.9|479.99|475.89|480|475.9|479.99|475.89|4
1634892840000|2021-10-22 08:54:00|479.95|475.85|480.23|476.13|480.24|476.14|479.9|475.8|16
1634892850000|2021-10-22 08:54:10|480.2|476.1|480.15|476.05|480.2|476.1|480|475.9|11
1634892860000|2021-10-22 08:54:20|480.1|476|480|475.9|480.1|476|480|475.9|2
1634892880000|2021-10-22 08:54:40|480.05|475.95|480.05|475.95|480.05|475.95|480.05|475.95|1
1634892890000|2021-10-22 08:54:50|480|475.9|480|475.9|480|475.9|480|475.9|1
1634892900000|2021-10-22 08:55:00|479.95|475.85|479.95|475.85|479.95|475.85|479.95|475.85|1
1634892910000|2021-10-22 08:55:10|479.9|475.8|479.94|475.84|480.05|475.95|479.9|475.8|4
1634892920000|2021-10-22 08:55:20|479.91|475.81|479.7|475.6|479.91|475.81|479.6|475.5|7
1634892940000|2021-10-22 08:55:40|479.8|475.7|479.75|475.65|479.8|475.7|479.75|475.65|2
1634892950000|2021-10-22 08:55:50|479.83|475.73|479.85|475.75|479.92|475.82|479.8|475.7|12
1634892960000|2021-10-22 08:56:00|479.9|475.8|479.9|475.8|479.9|475.8|479.9|475.8|1
1634892980000|2021-10-22 08:56:20|479.98|475.88|479.88|475.78|480|475.9|479.8|475.7|11
1634892990000|2021-10-22 08:56:30|479.87|475.77|479.84|475.74|479.87|475.77|479.8|475.7|5
1634893000000|2021-10-22 08:56:40|479.8|475.7|479.83|475.73|479.86|475.76|479.8|475.7|6
1634893010000|2021-10-22 08:56:50|479.8|475.7|479.76|475.66|479.85|475.75|479.73|475.63|14
1634893020000|2021-10-22 08:57:00|479.8|475.7|479.78|475.68|479.8|475.7|479.7|475.6|7
1634893030000|2021-10-22 08:57:10|479.72|475.62|479.7|475.6|479.72|475.62|479.7|475.6|5
1634893040000|2021-10-22 08:57:20|479.8|475.7|479.7|475.6|479.8|475.7|479.7|475.6|3
1634893050000|2021-10-22 08:57:30|479.77|475.67|479.6|475.5|479.77|475.67|479.6|475.5|7
1634893060000|2021-10-22 08:57:40|479.7|475.6|479.6|475.5|479.7|475.6|479.6|475.5|2
1634893070000|2021-10-22 08:57:50|479.62|475.52|479.4|475.3|479.62|475.52|479.4|475.3|6
1634893080000|2021-10-22 08:58:00|479.46|475.36|479.45|475.35|479.46|475.36|479.4|475.3|4
1634893090000|2021-10-22 08:58:10|479.43|475.33|479.6|475.5|479.6|475.5|479.4|475.3|5
1634893100000|2021-10-22 08:58:20|479.63|475.53|479.69|475.59|479.69|475.59|479.59|475.49|12
1634893110000|2021-10-22 08:58:30|479.62|475.52|479.63|475.53|479.63|475.53|479.62|475.52|2
1634893120000|2021-10-22 08:58:40|479.64|475.54|479.71|475.61|479.71|475.61|479.61|475.51|6
1634893130000|2021-10-22 08:58:50|479.72|475.62|479.7|475.6|479.73|475.63|479.7|475.6|5
1634893150000|2021-10-22 08:59:10|479.76|475.66|480|475.9|480|475.9|479.76|475.66|5
1634893160000|2021-10-22 08:59:20|480.1|476|480.15|476.05|480.3|476.2|480.1|476|6
1634893170000|2021-10-22 08:59:30|480.25|476.15|480.05|475.95|480.25|476.15|480.05|475.95|6
1634893180000|2021-10-22 08:59:40|480.1|476|480|475.9|480.1|476|480|475.9|2
1634893190000|2021-10-22 08:59:50|479.95|475.85|479.9|475.8|479.95|475.85|479.9|475.8|3
1634893200000|2021-10-22 09:00:00|479.95|475.85|480.1|476|480.3|476.2|479.95|475.85|12
1634893210000|2021-10-22 09:00:10|480.12|476.02|480.5|476.4|480.65|476.55|480.12|476.02|12
1634893220000|2021-10-22 09:00:20|480.45|476.35|480|475.9|480.5|476.4|480|475.9|10
1634893230000|2021-10-22 09:00:30|479.83|475.73|480|475.9|480|475.9|479.82|475.72|7
1634893240000|2021-10-22 09:00:40|480.1|476|480.1|476|480.1|476|480.09|475.99|3
1634893250000|2021-10-22 09:00:50|480.06|475.96|479.99|475.89|480.1|476|479.95|475.85|10
1634893260000|2021-10-22 09:01:00|480|475.9|480.32|476.22|480.35|476.25|480|475.9|23
1634893270000|2021-10-22 09:01:10|480.33|476.23|480.44|476.34|480.44|476.34|480.31|476.21|19
1634893280000|2021-10-22 09:01:20|480.43|476.33|480.44|476.34|480.44|476.34|480.43|476.33|2
1634893290000|2021-10-22 09:01:30|480.43|476.33|480.44|476.34|480.48|476.38|480.43|476.33|8
1634893300000|2021-10-22 09:01:40|480.43|476.33|480.44|476.34|480.48|476.38|480.43|476.33|6
1634893310000|2021-10-22 09:01:50|480.4|476.3|480.41|476.31|480.45|476.35|480.25|476.15|22
1634893320000|2021-10-22 09:02:00|480.35|476.25|480.4|476.3|480.41|476.31|480.3|476.2|6
1634893340000|2021-10-22 09:02:20|480.35|476.25|480.4|476.3|480.44|476.34|480.35|476.25|6
1634893350000|2021-10-22 09:02:30|480.43|476.33|480.4|476.3|480.44|476.34|480.4|476.3|7
1634893360000|2021-10-22 09:02:40|480.45|476.35|480.5|476.4|480.6|476.5|480.45|476.35|6
1634893380000|2021-10-22 09:03:00|480.45|476.35|480.7|476.6|480.7|476.6|480.45|476.35|3
1634893390000|2021-10-22 09:03:10|480.56|476.46|480.39|476.29|480.56|476.46|480.39|476.29|9
1634893400000|2021-10-22 09:03:20|480.34|476.24|480.2|476.1|480.6|476.5|480.2|476.1|19
1634893410000|2021-10-22 09:03:30|480.26|476.16|480.25|476.15|480.35|476.25|480.2|476.1|6
1634893420000|2021-10-22 09:03:40|480.29|476.19|480.5|476.4|480.55|476.45|480.29|476.19|9
1634893430000|2021-10-22 09:03:50|480.45|476.35|480.35|476.25|480.5|476.4|480.35|476.25|4
1634893440000|2021-10-22 09:04:00|480.3|476.2|480.2|476.1|480.36|476.26|480.2|476.1|6
1634893450000|2021-10-22 09:04:10|480.25|476.15|480.05|475.95|480.25|476.15|480.05|475.95|6
1634893460000|2021-10-22 09:04:20|480|475.9|480.1|476|480.1|476|480|475.9|4
1634893470000|2021-10-22 09:04:30|480.11|476.01|480.05|475.95|480.11|476.01|480.05|475.95|3
1634893480000|2021-10-22 09:04:40|480.1|476|480.1|476|480.12|476.02|480.05|475.95|8
1634893490000|2021-10-22 09:04:50|480.12|476.02|480.1|476|480.12|476.02|480.1|476|2
1634893500000|2021-10-22 09:05:00|480.05|475.95|480|475.9|480.05|475.95|480|475.9|2
1634893510000|2021-10-22 09:05:10|480.02|475.92|479.9|475.8|480.02|475.92|479.9|475.8|4
1634893520000|2021-10-22 09:05:20|480|475.9|480|475.9|480|475.9|479.95|475.85|4
1634893530000|2021-10-22 09:05:30|479.9|475.8|479.8|475.7|479.9|475.8|479.75|475.65|5
1634893540000|2021-10-22 09:05:40|479.75|475.65|479.5|475.4|479.75|475.65|479.4|475.3|9
1634893550000|2021-10-22 09:05:50|479.6|475.5|479.67|475.57|479.67|475.57|479.57|475.47|5
1634893560000|2021-10-22 09:06:00|479.71|475.61|479.8|475.7|479.85|475.75|479.65|475.55|16
1634893570000|2021-10-22 09:06:10|479.85|475.75|479.85|475.75|479.85|475.75|479.85|475.75|1
1634893580000|2021-10-22 09:06:20|479.8|475.7|479.7|475.6|479.8|475.7|479.7|475.6|5
1634893590000|2021-10-22 09:06:30|479.73|475.63|479.95|475.85|479.95|475.85|479.73|475.63|6
1634893600000|2021-10-22 09:06:40|479.99|475.89|479.7|475.6|479.99|475.89|479.7|475.6|7
1634893610000|2021-10-22 09:06:50|479.8|475.7|479.6|475.5|479.8|475.7|479.6|475.5|3
1634893620000|2021-10-22 09:07:00|479.59|475.49|479.6|475.5|479.6|475.5|479.59|475.49|2
1634893630000|2021-10-22 09:07:10|479.5|475.4|479.4|475.3|479.51|475.41|479.4|475.3|3
1634893640000|2021-10-22 09:07:20|479.37|475.27|479.4|475.3|479.4|475.3|479.37|475.27|3
1634893650000|2021-10-22 09:07:30|479.3|475.2|479.3|475.2|479.3|475.2|479.3|475.2|1
1634893660000|2021-10-22 09:07:40|479.31|475.21|479.3|475.2|479.31|475.21|479.3|475.2|2
1634893670000|2021-10-22 09:07:50|479.27|475.17|479.27|475.17|479.27|475.17|479.27|475.17|1
1634893680000|2021-10-22 09:08:00|479.3|475.2|479.3|475.2|479.3|475.2|479.29|475.19|3
1634893690000|2021-10-22 09:08:10|479.28|475.18|479.22|475.12|479.28|475.18|479.2|475.1|8
1634893700000|2021-10-22 09:08:20|479.23|475.13|479.06|474.96|479.24|475.14|479.06|474.96|13
1634893710000|2021-10-22 09:08:30|479.1|475|479.25|475.15|479.25|475.15|479.06|474.96|9
1634893720000|2021-10-22 09:08:40|479.3|475.2|479.2|475.1|479.3|475.2|479.2|475.1|2
1634893730000|2021-10-22 09:08:50|479.23|475.13|479.23|475.13|479.23|475.13|479.2|475.1|5
1634893740000|2021-10-22 09:09:00|479.28|475.18|479.28|475.18|479.28|475.18|479.28|475.18|1
1634893750000|2021-10-22 09:09:10|479.26|475.16|479.2|475.1|479.26|475.16|479.2|475.1|2
1634893770000|2021-10-22 09:09:30|479.15|475.05|479.15|475.05|479.15|475.05|479.15|475.05|1
1634893780000|2021-10-22 09:09:40|479|474.9|478.9|474.8|479|474.9|478.9|474.8|3
1634893790000|2021-10-22 09:09:50|478.8|474.7|478.85|474.75|478.85|474.75|478.8|474.7|2
1634893810000|2021-10-22 09:10:10|478.88|474.78|478.97|474.87|478.98|474.88|478.88|474.78|5
1634893820000|2021-10-22 09:10:20|478.98|474.88|479.02|474.92|479.02|474.92|478.98|474.88|4
1634893830000|2021-10-22 09:10:30|479.14|475.04|479.14|475.04|479.14|475.04|479.14|475.04|1
1634893840000|2021-10-22 09:10:40|479.15|475.05|479.03|474.93|479.15|475.05|479.03|474.93|6
1634893850000|2021-10-22 09:10:50|479|474.9|478.92|474.82|479.02|474.92|478.92|474.82|7
1634893860000|2021-10-22 09:11:00|478.9|474.8|478.7|474.6|478.9|474.8|478.7|474.6|7
1634893890000|2021-10-22 09:11:30|478.6|474.5|478.6|474.5|478.6|474.5|478.6|474.5|1
1634893900000|2021-10-22 09:11:40|478.5|474.4|478.67|474.57|478.67|474.57|478.5|474.4|4
1634893920000|2021-10-22 09:12:00|478.68|474.58|478.68|474.58|478.68|474.58|478.68|474.58|1
1634893930000|2021-10-22 09:12:10|478.7|474.6|478.85|474.75|478.85|474.75|478.7|474.6|4
1634893940000|2021-10-22 09:12:20|478.8|474.7|478.8|474.7|478.85|474.75|478.8|474.7|3
1634893950000|2021-10-22 09:12:30|478.91|474.81|479.05|474.95|479.05|474.95|478.91|474.81|6
1634893960000|2021-10-22 09:12:40|478.98|474.88|479|474.9|479|474.9|478.9|474.8|6
1634893970000|2021-10-22 09:12:50|478.9|474.8|478.9|474.8|478.9|474.8|478.9|474.8|1
1634893980000|2021-10-22 09:13:00|478.85|474.75|478.7|474.6|478.91|474.81|478.7|474.6|7
1634894000000|2021-10-22 09:13:20|478.75|474.65|478.75|474.65|478.75|474.65|478.7|474.6|3
1634894050000|2021-10-22 09:14:10|478.81|474.71|478.96|474.86|478.96|474.86|478.81|474.71|5
1634894060000|2021-10-22 09:14:20|478.95|474.85|478.95|474.85|478.97|474.87|478.95|474.85|3
1634894070000|2021-10-22 09:14:30|478.96|474.86|479.07|474.97|479.07|474.97|478.95|474.85|5
1634894080000|2021-10-22 09:14:40|479.02|474.92|479.02|474.92|479.02|474.92|479.02|474.92|1
1634894090000|2021-10-22 09:14:50|478.97|474.87|478.97|474.87|478.97|474.87|478.97|474.87|1
1634894100000|2021-10-22 09:15:00|478.8|474.7|478.81|474.71|478.85|474.75|478.8|474.7|3
1634894110000|2021-10-22 09:15:10|478.91|474.81|478.96|474.86|479.01|474.91|478.91|474.81|18
1634894120000|2021-10-22 09:15:20|478.82|474.72|478.91|474.81|478.91|474.81|478.8|474.7|6
1634894130000|2021-10-22 09:15:30|478.92|474.82|479.04|474.94|479.05|474.95|478.92|474.82|5
1634894140000|2021-10-22 09:15:40|479.05|474.95|479|474.9|479.05|474.95|479|474.9|2
1634894160000|2021-10-22 09:16:00|479.01|474.91|478.87|474.77|479.01|474.91|478.87|474.77|8
1634894170000|2021-10-22 09:16:10|478.88|474.78|478.94|474.84|478.94|474.84|478.83|474.73|9
1634894180000|2021-10-22 09:16:20|478.93|474.83|478.96|474.86|478.96|474.86|478.92|474.82|4
1634894190000|2021-10-22 09:16:30|478.97|474.87|479.07|474.97|479.07|474.97|478.97|474.87|2
1634894200000|2021-10-22 09:16:40|479.01|474.91|479.1|475|479.3|475.2|479.01|474.91|13
1634894210000|2021-10-22 09:16:50|479.13|475.03|479.1|475|479.13|475.03|479.07|474.97|5
1634894220000|2021-10-22 09:17:00|479.09|474.99|479|474.9|479.09|474.99|479|474.9|3
1634894230000|2021-10-22 09:17:10|478.9|474.8|478.8|474.7|478.9|474.8|478.8|474.7|2
1634894240000|2021-10-22 09:17:20|478.81|474.71|478.86|474.76|478.86|474.76|478.81|474.71|2
1634894250000|2021-10-22 09:17:30|478.8|474.7|478.8|474.7|478.8|474.7|478.8|474.7|1
1634894260000|2021-10-22 09:17:40|478.7|474.6|478.7|474.6|478.7|474.6|478.7|474.6|1
1634894270000|2021-10-22 09:17:50|478.65|474.55|478.87|474.77|478.88|474.78|478.6|474.5|8
1634894280000|2021-10-22 09:18:00|478.9|474.8|478.96|474.86|478.96|474.86|478.9|474.8|2
1634894290000|2021-10-22 09:18:10|478.9|474.8|478.7|474.6|478.9|474.8|478.7|474.6|3
1634894300000|2021-10-22 09:18:20|478.72|474.62|478.96|474.86|478.96|474.86|478.7|474.6|10
1634894310000|2021-10-22 09:18:30|479|474.9|479.2|475.1|479.2|475.1|479|474.9|15
1634894320000|2021-10-22 09:18:40|479.24|475.14|479.1|475|479.24|475.14|479.1|475|2
1634894330000|2021-10-22 09:18:50|479|474.9|479|474.9|479|474.9|479|474.9|1
1634894340000|2021-10-22 09:19:00|479.05|474.95|479.3|475.2|479.3|475.2|479.05|474.95|7
1634894350000|2021-10-22 09:19:10|479.2|475.1|479.1|475|479.2|475.1|479.1|475|2
1634894360000|2021-10-22 09:19:20|479.2|475.1|479.1|475|479.3|475.2|479.1|475|9
1634894370000|2021-10-22 09:19:30|479|474.9|479|474.9|479|474.9|479|474.9|1
1634894380000|2021-10-22 09:19:40|478.98|474.88|478.92|474.82|478.98|474.88|478.92|474.82|3
1634894390000|2021-10-22 09:19:50|478.9|474.8|478.79|474.69|478.9|474.8|478.7|474.6|6
1634894400000|2021-10-22 09:20:00|478.8|474.7|478.82|474.72|478.82|474.72|478.8|474.7|2
1634894410000|2021-10-22 09:20:10|478.84|474.74|478.8|474.7|478.84|474.74|478.8|474.7|2
1634894420000|2021-10-22 09:20:20|478.85|474.75|478.85|474.75|478.85|474.75|478.85|474.75|1
1634894430000|2021-10-22 09:20:30|478.8|474.7|478.8|474.7|478.85|474.75|478.8|474.7|3
1634894440000|2021-10-22 09:20:40|478.7|474.6|478.73|474.63|478.74|474.64|478.7|474.6|3
1634894450000|2021-10-22 09:20:50|478.76|474.66|478.7|474.6|478.76|474.66|478.7|474.6|2
1634894460000|2021-10-22 09:21:00|478.6|474.5|478.62|474.52|478.7|474.6|478.6|474.5|6
1634894470000|2021-10-22 09:21:10|478.65|474.55|478.62|474.52|478.69|474.59|478.62|474.52|4
1634894480000|2021-10-22 09:21:20|478.74|474.64|478.7|474.6|478.8|474.7|478.7|474.6|4
1634894490000|2021-10-22 09:21:30|478.6|474.5|478.6|474.5|478.6|474.5|478.6|474.5|1
1634894510000|2021-10-22 09:21:50|478.61|474.51|478.6|474.5|478.7|474.6|478.6|474.5|10
1634894520000|2021-10-22 09:22:00|478.65|474.55|478.7|474.6|478.7|474.6|478.65|474.55|2
1634894530000|2021-10-22 09:22:10|478.71|474.61|478.7|474.6|478.74|474.64|478.7|474.6|5
1634894560000|2021-10-22 09:22:40|478.71|474.61|478.77|474.67|478.77|474.67|478.71|474.61|3
1634894570000|2021-10-22 09:22:50|478.78|474.68|478.8|474.7|478.8|474.7|478.78|474.68|2
1634894580000|2021-10-22 09:23:00|478.75|474.65|478.7|474.6|478.75|474.65|478.7|474.6|3
1634894600000|2021-10-22 09:23:20|478.74|474.64|478.9|474.8|478.9|474.8|478.74|474.64|7
1634894610000|2021-10-22 09:23:30|478.95|474.85|478.95|474.85|478.95|474.85|478.95|474.85|1
1634894620000|2021-10-22 09:23:40|478.9|474.8|478.8|474.7|478.9|474.8|478.75|474.65|6
1634894630000|2021-10-22 09:23:50|478.81|474.71|478.7|474.6|478.81|474.71|478.7|474.6|2
1634894650000|2021-10-22 09:24:10|478.65|474.55|478.65|474.55|478.65|474.55|478.65|474.55|1
1634894660000|2021-10-22 09:24:20|478.68|474.58|478.65|474.55|478.7|474.6|478.65|474.55|3
1634894670000|2021-10-22 09:24:30|478.6|474.5|478.7|474.6|478.7|474.6|478.6|474.5|4
1634894680000|2021-10-22 09:24:40|478.75|474.65|478.7|474.6|478.75|474.65|478.7|474.6|2
1634894690000|2021-10-22 09:24:50|478.6|474.5|478.6|474.5|478.6|474.5|478.6|474.5|1
1634894700000|2021-10-22 09:25:00|478.5|474.4|478.51|474.41|478.51|474.41|478.5|474.4|2
1634894710000|2021-10-22 09:25:10|478.5|474.4|478.5|474.4|478.5|474.4|478.5|474.4|1
1634894720000|2021-10-22 09:25:20|478.51|474.41|478.6|474.5|478.6|474.5|478.51|474.41|2
1634894730000|2021-10-22 09:25:30|478.63|474.53|478.6|474.5|478.63|474.53|478.6|474.5|2
1634894750000|2021-10-22 09:25:50|478.58|474.48|478.83|474.73|478.83|474.73|478.53|474.43|6
1634894760000|2021-10-22 09:26:00|478.84|474.74|479.03|474.93|479.13|475.03|478.84|474.74|12
1634894770000|2021-10-22 09:26:10|479.04|474.94|479.27|475.17|479.27|475.17|479.04|474.94|7
1634894790000|2021-10-22 09:26:30|479.1|475|479.1|475|479.1|475|479.1|475|1
1634894800000|2021-10-22 09:26:40|479.07|474.97|479.12|475.02|479.12|475.02|479.07|474.97|5
1634894810000|2021-10-22 09:26:50|479.1|475|479.05|474.95|479.18|475.08|479.05|474.95|5
1634894820000|2021-10-22 09:27:00|479.03|474.93|479.05|474.95|479.05|474.95|479.03|474.93|2
1634894830000|2021-10-22 09:27:10|479.06|474.96|478.81|474.71|479.06|474.96|478.81|474.71|5
1634894840000|2021-10-22 09:27:20|478.76|474.66|478.74|474.64|478.77|474.67|478.7|474.6|4
1634894850000|2021-10-22 09:27:30|478.7|474.6|478.7|474.6|478.7|474.6|478.7|474.6|1
1634894880000|2021-10-22 09:28:00|478.6|474.5|478.6|474.5|478.6|474.5|478.5|474.4|5
1634894890000|2021-10-22 09:28:10|478.55|474.45|478.5|474.4|478.56|474.46|478.5|474.4|3
1634894900000|2021-10-22 09:28:20|478.49|474.39|478.4|474.3|478.49|474.39|478.4|474.3|2
1634894920000|2021-10-22 09:28:40|478.35|474.25|478.2|474.1|478.4|474.3|478.2|474.1|5
1634894930000|2021-10-22 09:28:50|478.1|474|478.1|474|478.1|474|478.1|474|1
1634894940000|2021-10-22 09:29:00|478|473.9|478.13|474.03|478.2|474.1|477.95|473.85|16
1634894950000|2021-10-22 09:29:10|478.08|473.98|478|473.9|478.1|474|478|473.9|3
1634894960000|2021-10-22 09:29:20|477.95|473.85|478.02|473.92|478.02|473.92|477.95|473.85|2
1634894970000|2021-10-22 09:29:30|478.05|473.95|478.1|474|478.1|474|478.05|473.95|2
1634894980000|2021-10-22 09:29:40|478.05|473.95|478|473.9|478.05|473.95|478|473.9|2
1634894990000|2021-10-22 09:29:50|478.05|473.95|478.4|474.3|478.4|474.3|477.97|473.87|13
1634895000000|2021-10-22 09:30:00|478.35|474.25|478.3|474.2|478.35|474.25|478.3|474.2|2
1634895010000|2021-10-22 09:30:10|478.25|474.15|478.6|474.5|478.6|474.5|478.25|474.15|6
1634895020000|2021-10-22 09:30:20|478.5|474.4|478.3|474.2|478.5|474.4|478.3|474.2|5
1634895030000|2021-10-22 09:30:30|478.2|474.1|478.1|474|478.2|474.1|478.1|474|2
1634895040000|2021-10-22 09:30:40|478|473.9|477.9|473.8|478|473.9|477.9|473.8|3
1634895050000|2021-10-22 09:30:50|477.82|473.72|477.61|473.51|477.82|473.72|477.61|473.51|3
1634895060000|2021-10-22 09:31:00|477.68|473.58|477.61|473.51|477.68|473.58|477.57|473.47|11
1634895080000|2021-10-22 09:31:20|477.57|473.47|477.6|473.5|477.64|473.54|477.57|473.47|10
1634895090000|2021-10-22 09:31:30|477.57|473.47|477.57|473.47|477.57|473.47|477.51|473.41|8
1634895100000|2021-10-22 09:31:40|477.49|473.39|477.28|473.18|477.49|473.39|477.28|473.18|3
1634895110000|2021-10-22 09:31:50|477.19|473.09|477.36|473.26|477.36|473.26|477.17|473.07|17
1634895120000|2021-10-22 09:32:00|477.35|473.25|477.03|472.93|477.38|473.28|477|472.9|15
1634895130000|2021-10-22 09:32:10|477.04|472.94|476.85|472.75|477.09|472.99|476.8|472.7|10
1634895140000|2021-10-22 09:32:20|476.76|472.66|476.6|472.5|476.76|472.66|476.6|472.5|3
1634895150000|2021-10-22 09:32:30|476.57|472.47|476.58|472.48|476.6|472.5|476.51|472.41|7
1634895160000|2021-10-22 09:32:40|476.59|472.49|476.77|472.67|476.77|472.67|476.59|472.49|12
1634895170000|2021-10-22 09:32:50|476.75|472.65|476.9|472.8|476.9|472.8|476.72|472.62|7
1634895180000|2021-10-22 09:33:00|476.89|472.79|476.6|472.5|476.9|472.8|476.6|472.5|8
1634895190000|2021-10-22 09:33:10|476.57|472.47|476.3|472.2|476.6|472.5|476.3|472.2|7
1634895200000|2021-10-22 09:33:20|476.38|472.28|476.22|472.12|476.38|472.28|476.22|472.12|2
1634895210000|2021-10-22 09:33:30|476.3|472.2|476.25|472.15|476.35|472.25|476.25|472.15|4
1634895220000|2021-10-22 09:33:40|476.32|472.22|476.27|472.17|476.36|472.26|476.27|472.17|5
1634895230000|2021-10-22 09:33:50|476.32|472.22|476.27|472.17|476.39|472.29|476.25|472.15|14
1634895240000|2021-10-22 09:34:00|476.28|472.18|476.46|472.36|476.47|472.37|476.26|472.16|11
1634895250000|2021-10-22 09:34:10|476.45|472.35|476.39|472.29|476.5|472.4|476.33|472.23|13
1634895260000|2021-10-22 09:34:20|476.34|472.24|476.59|472.49|476.66|472.56|476.34|472.24|18
1634895270000|2021-10-22 09:34:30|476.57|472.47|476.41|472.31|476.57|472.47|476.41|472.31|24
1634895280000|2021-10-22 09:34:40|476.4|472.3|476.5|472.4|476.5|472.4|476.36|472.26|6
1634895290000|2021-10-22 09:34:50|476.42|472.32|476.35|472.25|476.42|472.32|476.31|472.21|8
1634895300000|2021-10-22 09:35:00|476.4|472.3|476.7|472.6|476.7|472.6|476.4|472.3|12
1634895310000|2021-10-22 09:35:10|476.69|472.59|476.71|472.61|476.79|472.69|476.69|472.59|8
1634895320000|2021-10-22 09:35:20|476.79|472.69|476.79|472.69|476.8|472.7|476.76|472.66|9
1634895330000|2021-10-22 09:35:30|476.8|472.7|476.9|472.8|476.9|472.8|476.8|472.7|4
1634895340000|2021-10-22 09:35:40|476.95|472.85|476.9|472.8|477|472.9|476.85|472.75|8
1634895350000|2021-10-22 09:35:50|476.85|472.75|476.9|472.8|476.9|472.8|476.8|472.7|5
1634895360000|2021-10-22 09:36:00|476.86|472.76|476.93|472.83|477|472.9|476.8|472.7|15
1634895370000|2021-10-22 09:36:10|477|472.9|477|472.9|477|472.9|476.96|472.86|7
1634895380000|2021-10-22 09:36:20|476.9|472.8|476.9|472.8|476.9|472.8|476.9|472.8|1
1634895420000|2021-10-22 09:37:00|476.82|472.72|476.8|472.7|476.82|472.72|476.8|472.7|2
1634895430000|2021-10-22 09:37:10|476.79|472.69|476.64|472.54|476.79|472.69|476.62|472.52|8
1634895440000|2021-10-22 09:37:20|476.62|472.52|476.6|472.5|476.64|472.54|476.56|472.46|17
1634895450000|2021-10-22 09:37:30|476.5|472.4|476.45|472.35|476.5|472.4|476.45|472.35|2
1634895460000|2021-10-22 09:37:40|476.5|472.4|476.5|472.4|476.5|472.4|476.45|472.35|4
1634895470000|2021-10-22 09:37:50|476.44|472.34|476.4|472.3|476.44|472.34|476.36|472.26|12
1634895480000|2021-10-22 09:38:00|476.36|472.26|476.39|472.29|476.41|472.31|476.36|472.26|11
1634895490000|2021-10-22 09:38:10|476.4|472.3|476.4|472.3|476.4|472.3|476.4|472.3|1
1634895500000|2021-10-22 09:38:20|476.35|472.25|476.26|472.16|476.37|472.27|476.23|472.13|12
1634895510000|2021-10-22 09:38:30|476.22|472.12|476.24|472.14|476.3|472.2|476.22|472.12|5
1634895520000|2021-10-22 09:38:40|476.2|472.1|476.2|472.1|476.2|472.1|476.16|472.06|7
1634895530000|2021-10-22 09:38:50|476.25|472.15|476.4|472.3|476.4|472.3|476.25|472.15|4
1634895540000|2021-10-22 09:39:00|476.42|472.32|476.31|472.21|476.54|472.44|476.31|472.21|18
1634895550000|2021-10-22 09:39:10|476.32|472.22|475.93|471.83|476.32|472.22|475.93|471.83|15
1634895560000|2021-10-22 09:39:20|475.92|471.82|475.97|471.87|476|471.9|475.89|471.79|10
1634895570000|2021-10-22 09:39:30|476|471.9|475.92|471.82|476|471.9|475.92|471.82|7
1634895580000|2021-10-22 09:39:40|475.9|471.8|476|471.9|476.01|471.91|475.87|471.77|11
1634895590000|2021-10-22 09:39:50|476.02|471.92|476.29|472.19|476.3|472.2|476.02|471.92|22
1634895600000|2021-10-22 09:40:00|476.35|472.25|476.38|472.28|476.48|472.38|476.33|472.23|23
1634895610000|2021-10-22 09:40:10|476.39|472.29|476.1|472|476.44|472.34|476.1|472|19
1634895620000|2021-10-22 09:40:20|476.09|471.99|476.1|472|476.1|472|476.09|471.99|4
1634895630000|2021-10-22 09:40:30|476.09|471.99|476.07|471.97|476.1|472|476|471.9|6
1634895640000|2021-10-22 09:40:40|476|471.9|476|471.9|476|471.9|476|471.9|1
1634895650000|2021-10-22 09:40:50|476.1|472|476.2|472.1|476.2|472.1|476.1|472|10
1634895660000|2021-10-22 09:41:00|476.19|472.09|476.2|472.1|476.2|472.1|476.19|472.09|2
1634895670000|2021-10-22 09:41:10|476.3|472.2|476.41|472.31|476.41|472.31|476.18|472.08|11
1634895680000|2021-10-22 09:41:20|476.45|472.35|476.2|472.1|476.49|472.39|476.2|472.1|18
1634895690000|2021-10-22 09:41:30|476.18|472.08|476.3|472.2|476.33|472.23|476.16|472.06|13
1634895700000|2021-10-22 09:41:40|476.27|472.17|476.2|472.1|476.3|472.2|476.2|472.1|12
1634895710000|2021-10-22 09:41:50|476.11|472.01|476.4|472.3|476.4|472.3|476|471.9|16
1634895720000|2021-10-22 09:42:00|476.35|472.25|476.2|472.1|476.36|472.26|476.14|472.04|8
1634895730000|2021-10-22 09:42:10|476.19|472.09|476.19|472.09|476.19|472.09|476.18|472.08|3
1634895740000|2021-10-22 09:42:20|476.18|472.08|476.2|472.1|476.2|472.1|476.18|472.08|13
1634895750000|2021-10-22 09:42:30|476.21|472.11|476.1|472|476.21|472.11|476.1|472|4
1634895760000|2021-10-22 09:42:40|476.12|472.02|476.1|472|476.19|472.09|476.1|472|14
1634895780000|2021-10-22 09:43:00|476.18|472.08|476.33|472.23|476.33|472.23|476.18|472.08|3
1634895790000|2021-10-22 09:43:10|476.36|472.26|476.32|472.22|476.36|472.26|476.32|472.22|3
1634895800000|2021-10-22 09:43:20|476.33|472.23|476.36|472.26|476.37|472.27|476.32|472.22|10
1634895810000|2021-10-22 09:43:30|476.35|472.25|476.5|472.4|476.5|472.4|476.35|472.25|6
1634895820000|2021-10-22 09:43:40|476.44|472.34|476.43|472.33|476.5|472.4|476.36|472.26|11
1634895830000|2021-10-22 09:43:50|476.4|472.3|476.45|472.35|476.5|472.4|476.4|472.3|4
1634895840000|2021-10-22 09:44:00|476.44|472.34|476.4|472.3|476.5|472.4|476.4|472.3|10
1634895850000|2021-10-22 09:44:10|476.41|472.31|476.39|472.29|476.41|472.31|476.39|472.29|2
1634895860000|2021-10-22 09:44:20|476.4|472.3|476.42|472.32|476.42|472.32|476.4|472.3|3
1634895870000|2021-10-22 09:44:30|476.43|472.33|476.5|472.4|476.5|472.4|476.43|472.33|4
1634895880000|2021-10-22 09:44:40|476.45|472.35|476.5|472.4|476.5|472.4|476.4|472.3|4
1634895890000|2021-10-22 09:44:50|476.45|472.35|476.38|472.28|476.5|472.4|476.35|472.25|11
1634895900000|2021-10-22 09:45:00|476.35|472.25|476.4|472.3|476.42|472.32|476.34|472.24|7
1634895910000|2021-10-22 09:45:10|476.35|472.25|476.97|472.87|476.97|472.87|476.35|472.25|12
1634895920000|2021-10-22 09:45:20|476.96|472.86|476.9|472.8|477|472.9|476.9|472.8|3
1634895930000|2021-10-22 09:45:30|476.95|472.85|476.9|472.8|476.95|472.85|476.9|472.8|2
1634895940000|2021-10-22 09:45:40|476.85|472.75|476.8|472.7|476.85|472.75|476.77|472.67|3
1634895950000|2021-10-22 09:45:50|476.77|472.67|476.66|472.56|476.8|472.7|476.6|472.5|11
1634895960000|2021-10-22 09:46:00|476.64|472.54|476.85|472.75|476.85|472.75|476.64|472.54|12
1634895970000|2021-10-22 09:46:10|476.78|472.68|476.8|472.7|476.8|472.7|476.7|472.6|6
1634895980000|2021-10-22 09:46:20|476.76|472.66|476.8|472.7|476.8|472.7|476.73|472.63|4
1634895990000|2021-10-22 09:46:30|476.76|472.66|476.76|472.66|476.76|472.66|476.76|472.66|1
1634896000000|2021-10-22 09:46:40|476.74|472.64|476.78|472.68|476.84|472.74|476.73|472.63|7
1634896010000|2021-10-22 09:46:50|476.77|472.67|476.85|472.75|476.85|472.75|476.77|472.67|7
1634896020000|2021-10-22 09:47:00|476.86|472.76|476.87|472.77|476.89|472.79|476.81|472.71|8
1634896030000|2021-10-22 09:47:10|476.89|472.79|476.76|472.66|476.89|472.79|476.76|472.66|6
1634896040000|2021-10-22 09:47:20|476.77|472.67|476.78|472.68|476.78|472.68|476.74|472.64|9
1634896050000|2021-10-22 09:47:30|476.75|472.65|476.64|472.54|476.8|472.7|476.64|472.54|16
1634896060000|2021-10-22 09:47:40|476.67|472.57|476.68|472.58|476.7|472.6|476.65|472.55|12
1634896070000|2021-10-22 09:47:50|476.66|472.56|476.67|472.57|476.67|472.57|476.66|472.56|2
1634896080000|2021-10-22 09:48:00|476.65|472.55|476.66|472.56|476.67|472.57|476.64|472.54|8
1634896090000|2021-10-22 09:48:10|476.6|472.5|476.6|472.5|476.6|472.5|476.6|472.5|1
1634896100000|2021-10-22 09:48:20|476.67|472.57|476.6|472.5|476.68|472.58|476.6|472.5|16
1634896110000|2021-10-22 09:48:30|476.65|472.55|476.55|472.45|476.65|472.55|476.55|472.45|3
1634896120000|2021-10-22 09:48:40|476.5|472.4|476.45|472.35|476.5|472.4|476.43|472.33|7
1634896130000|2021-10-22 09:48:50|476.4|472.3|476.43|472.33|476.43|472.33|476.39|472.29|8
1634896140000|2021-10-22 09:49:00|476.44|472.34|476.49|472.39|476.49|472.39|476.39|472.29|4
1634896150000|2021-10-22 09:49:10|476.4|472.3|476.29|472.19|476.49|472.39|476.29|472.19|15
1634896160000|2021-10-22 09:49:20|476.28|472.18|476.29|472.19|476.3|472.2|476.28|472.18|4
1634896170000|2021-10-22 09:49:30|476.28|472.18|476.28|472.18|476.29|472.19|476.23|472.13|10
1634896180000|2021-10-22 09:49:40|476.25|472.15|476.24|472.14|476.28|472.18|476.23|472.13|17
1634896190000|2021-10-22 09:49:50|476.22|472.12|476.22|472.12|476.28|472.18|476.22|472.12|10
1634896200000|2021-10-22 09:50:00|476.24|472.14|476.25|472.15|476.25|472.15|476.16|472.06|17
1634896210000|2021-10-22 09:50:10|476.26|472.16|476.27|472.17|476.35|472.25|476.26|472.16|12
1634896220000|2021-10-22 09:50:20|476.25|472.15|476.26|472.16|476.3|472.2|476.25|472.15|4
1634896230000|2021-10-22 09:50:30|476.25|472.15|476.35|472.25|476.4|472.3|476.25|472.15|14
1634896240000|2021-10-22 09:50:40|476.37|472.27|476.35|472.25|476.39|472.29|476.33|472.23|8
1634896250000|2021-10-22 09:50:50|476.36|472.26|476.82|472.72|476.82|472.72|476.36|472.26|8
1634896260000|2021-10-22 09:51:00|476.77|472.67|476.7|472.6|476.78|472.68|476.68|472.58|7
1634896270000|2021-10-22 09:51:10|476.68|472.58|476.74|472.64|476.74|472.64|476.68|472.58|3
1634896280000|2021-10-22 09:51:20|476.79|472.69|476.79|472.69|476.9|472.8|476.79|472.69|9
1634896290000|2021-10-22 09:51:30|476.8|472.7|476.8|472.7|476.83|472.73|476.77|472.67|6
1634896300000|2021-10-22 09:51:40|476.79|472.69|476.5|472.4|476.8|472.7|476.5|472.4|14
1634896310000|2021-10-22 09:51:50|476.47|472.37|476.3|472.2|476.48|472.38|476.3|472.2|9
1634896320000|2021-10-22 09:52:00|476.35|472.25|476.2|472.1|476.4|472.3|476.2|472.1|11
1634896330000|2021-10-22 09:52:10|476.18|472.08|476.13|472.03|476.2|472.1|476.1|472|13
1634896340000|2021-10-22 09:52:20|476.14|472.04|475.8|471.7|476.17|472.07|475.8|471.7|18
1634896350000|2021-10-22 09:52:30|475.79|471.69|475.8|471.7|475.8|471.7|475.71|471.61|12
1634896360000|2021-10-22 09:52:40|475.75|471.65|475.8|471.7|475.8|471.7|475.71|471.61|14
1634896370000|2021-10-22 09:52:50|475.79|471.69|475.94|471.84|476|471.9|475.79|471.69|7
1634896380000|2021-10-22 09:53:00|475.98|471.88|476.01|471.91|476.1|472|475.92|471.82|12
1634896390000|2021-10-22 09:53:10|475.95|471.85|476.05|471.95|476.05|471.95|475.79|471.69|20
1634896400000|2021-10-22 09:53:20|476.06|471.96|476.02|471.92|476.06|471.96|475.99|471.89|11
1634896410000|2021-10-22 09:53:30|476|471.9|476.32|472.22|476.32|472.22|475.99|471.89|17
1634896420000|2021-10-22 09:53:40|476.33|472.23|476.45|472.35|476.51|472.41|476.33|472.23|12
1634896430000|2021-10-22 09:53:50|476.5|472.4|476.4|472.3|476.5|472.4|476.4|472.3|7
1634896440000|2021-10-22 09:54:00|476.37|472.27|476.49|472.39|476.5|472.4|476.36|472.26|11
1634896450000|2021-10-22 09:54:10|476.48|472.38|476.59|472.49|476.59|472.49|476.48|472.38|15
1634896460000|2021-10-22 09:54:20|476.61|472.51|476.51|472.41|476.7|472.6|476.51|472.41|12
1634896470000|2021-10-22 09:54:30|476.6|472.5|476.6|472.5|476.6|472.5|476.6|472.5|1
1634896490000|2021-10-22 09:54:50|476.55|472.45|476.55|472.45|476.55|472.45|476.55|472.45|1
1634896500000|2021-10-22 09:55:00|476.56|472.46|476.6|472.5|476.6|472.5|476.53|472.43|4
1634896510000|2021-10-22 09:55:10|476.53|472.43|476.4|472.3|476.53|472.43|476.37|472.27|7
1634896520000|2021-10-22 09:55:20|476.41|472.31|476.6|472.5|476.6|472.5|476.41|472.31|15
1634896530000|2021-10-22 09:55:30|476.56|472.46|476.57|472.47|476.61|472.51|476.56|472.46|3
1634896540000|2021-10-22 09:55:40|476.59|472.49|476.58|472.48|476.63|472.53|476.57|472.47|8
1634896550000|2021-10-22 09:55:50|476.59|472.49|476.82|472.72|476.82|472.72|476.59|472.49|9
1634896560000|2021-10-22 09:56:00|476.85|472.75|476.9|472.8|477|472.9|476.85|472.75|9
1634896570000|2021-10-22 09:56:10|476.85|472.75|476.8|472.7|476.85|472.75|476.8|472.7|2
1634896580000|2021-10-22 09:56:20|476.9|472.8|476.9|472.8|476.9|472.8|476.89|472.79|5
1634896590000|2021-10-22 09:56:30|476.89|472.79|476.97|472.87|476.97|472.87|476.89|472.79|10
1634896600000|2021-10-22 09:56:40|477|472.9|477.05|472.95|477.05|472.95|477|472.9|2
1634896610000|2021-10-22 09:56:50|477|472.9|477.06|472.96|477.06|472.96|477|472.9|2
1634896620000|2021-10-22 09:57:00|477|472.9|477.05|472.95|477.05|472.95|477|472.9|2
1634896630000|2021-10-22 09:57:10|477.1|473|477.15|473.05|477.15|473.05|477.1|473|2
1634896640000|2021-10-22 09:57:20|477.2|473.1|477.29|473.19|477.29|473.19|477.2|473.1|2
1634896650000|2021-10-22 09:57:30|477.35|473.25|477.35|473.25|477.35|473.25|477.35|473.25|1
1634896660000|2021-10-22 09:57:40|477.3|473.2|477.23|473.13|477.3|473.2|477.23|473.13|4
1634896670000|2021-10-22 09:57:50|477.2|473.1|477.33|473.23|477.33|473.23|477.2|473.1|4
1634896690000|2021-10-22 09:58:10|477.3|473.2|477.28|473.18|477.3|473.2|477.27|473.17|12
1634896700000|2021-10-22 09:58:20|477.27|473.17|477.2|473.1|477.29|473.19|477.2|473.1|17
1634896710000|2021-10-22 09:58:30|477.17|473.07|477|472.9|477.19|473.09|477|472.9|10
1634896720000|2021-10-22 09:58:40|476.96|472.86|476.95|472.85|476.96|472.86|476.95|472.85|2
1634896730000|2021-10-22 09:58:50|476.99|472.89|476.98|472.88|476.99|472.89|476.98|472.88|2
1634896740000|2021-10-22 09:59:00|476.99|472.89|476.99|472.89|476.99|472.89|476.99|472.89|1
1634896750000|2021-10-22 09:59:10|476.98|472.88|477.2|473.1|477.2|473.1|476.93|472.83|12
1634896760000|2021-10-22 09:59:20|477.22|473.12|477.51|473.41|477.51|473.41|477.22|473.12|17
1634896770000|2021-10-22 09:59:30|477.52|473.42|477.57|473.47|477.7|473.6|477.52|473.42|11
1634896780000|2021-10-22 09:59:40|477.56|473.46|477.4|473.3|477.56|473.46|477.4|473.3|9
1634896790000|2021-10-22 09:59:50|477.35|473.25|477.2|473.1|477.39|473.29|477.2|473.1|10
1634896800000|2021-10-22 10:00:00|477.19|473.09|477.33|473.23|477.35|473.25|477.19|473.09|12
1634896810000|2021-10-22 10:00:10|477.34|473.24|477.4|473.3|477.4|473.3|477.34|473.24|4
1634896820000|2021-10-22 10:00:20|477.5|473.4|477.5|473.4|477.5|473.4|477.5|473.4|1
1634896830000|2021-10-22 10:00:30|477.49|473.39|477.48|473.38|477.5|473.4|477.44|473.34|5
1634896840000|2021-10-22 10:00:40|477.49|473.39|477.48|473.38|477.49|473.39|477.48|473.38|2
1634896850000|2021-10-22 10:00:50|477.49|473.39|477.5|473.4|477.5|473.4|477.49|473.39|2
1634896860000|2021-10-22 10:01:00|477.49|473.39|477.49|473.39|477.49|473.39|477.49|473.39|1
1634896880000|2021-10-22 10:01:20|477.5|473.4|477.43|473.33|477.5|473.4|477.43|473.33|8
1634896890000|2021-10-22 10:01:30|477.44|473.34|477.42|473.32|477.45|473.35|477.37|473.27|7
1634896900000|2021-10-22 10:01:40|477.41|473.31|477.4|473.3|477.41|473.31|477.4|473.3|4
1634896910000|2021-10-22 10:01:50|477.41|473.31|477.4|473.3|477.41|473.31|477.35|473.25|4
1634896920000|2021-10-22 10:02:00|477.35|473.25|477.3|473.2|477.4|473.3|477.3|473.2|4
1634896930000|2021-10-22 10:02:10|477.27|473.17|476.9|472.8|477.27|473.17|476.9|472.8|16
1634896940000|2021-10-22 10:02:20|477|472.9|477.1|473|477.1|473|477|472.9|2
1634896950000|2021-10-22 10:02:30|477|472.9|476.8|472.7|477|472.9|476.8|472.7|4
1634896960000|2021-10-22 10:02:40|476.9|472.8|476.8|472.7|476.9|472.8|476.8|472.7|2
1634896970000|2021-10-22 10:02:50|476.84|472.74|476.7|472.6|476.84|472.74|476.7|472.6|8
1634896980000|2021-10-22 10:03:00|476.71|472.61|476.52|472.42|476.71|472.61|476.52|472.42|11
1634896990000|2021-10-22 10:03:10|476.53|472.43|476.4|472.3|476.53|472.43|476.3|472.2|15
1634897000000|2021-10-22 10:03:20|476.29|472.19|476.3|472.2|476.4|472.3|476.29|472.19|3
1634897010000|2021-10-22 10:03:30|476.23|472.13|476.3|472.2|476.3|472.2|476.23|472.13|4
1634897020000|2021-10-22 10:03:40|476.2|472.1|476.15|472.05|476.2|472.1|476.15|472.05|2
1634897030000|2021-10-22 10:03:50|476.2|472.1|476.1|472|476.2|472.1|475.96|471.86|17
1634897040000|2021-10-22 10:04:00|476.2|472.1|476.17|472.07|476.21|472.11|476.08|471.98|12
1634897050000|2021-10-22 10:04:10|476.1|472|476|471.9|476.1|472|476|471.9|5
1634897060000|2021-10-22 10:04:20|475.95|471.85|475.8|471.7|475.95|471.85|475.8|471.7|13
1634897070000|2021-10-22 10:04:30|475.75|471.65|475.71|471.61|475.75|471.65|475.71|471.61|2
1634897080000|2021-10-22 10:04:40|475.66|471.56|475.7|471.6|475.7|471.6|475.56|471.46|10
1634897090000|2021-10-22 10:04:50|475.72|471.62|475.6|471.5|475.8|471.7|475.6|471.5|6
1634897100000|2021-10-22 10:05:00|475.7|471.6|475.74|471.64|475.8|471.7|475.7|471.6|10
1634897110000|2021-10-22 10:05:10|475.8|471.7|476.09|471.99|476.1|472|475.8|471.7|9
1634897120000|2021-10-22 10:05:20|476.08|471.98|476.1|472|476.3|472.2|476.08|471.98|5
1634897130000|2021-10-22 10:05:30|476|471.9|476|471.9|476|471.9|476|471.9|1
1634897140000|2021-10-22 10:05:40|476.1|472|476.1|472|476.15|472.05|476.05|471.95|5
1634897150000|2021-10-22 10:05:50|476.05|471.95|476|471.9|476.11|472.01|476|471.9|4
1634897160000|2021-10-22 10:06:00|476.1|472|476|471.9|476.1|472|476|471.9|3
1634897170000|2021-10-22 10:06:10|476.1|472|476.2|472.1|476.2|472.1|476.1|472|3
1634897180000|2021-10-22 10:06:20|476.1|472|476.1|472|476.15|472.05|476.1|472|4
1634897220000|2021-10-22 10:07:00|476.18|472.08|476.14|472.04|476.2|472.1|476.1|472|8
1634897230000|2021-10-22 10:07:10|476.13|472.03|476.2|472.1|476.28|472.18|476.13|472.03|6
1634897240000|2021-10-22 10:07:20|476.19|472.09|476.2|472.1|476.2|472.1|476.19|472.09|2
1634897250000|2021-10-22 10:07:30|476.19|472.09|476.41|472.31|476.45|472.35|476.19|472.09|19
1634897260000|2021-10-22 10:07:40|476.4|472.3|476.4|472.3|476.4|472.3|476.4|472.3|1
1634897270000|2021-10-22 10:07:50|476.3|472.2|476.3|472.2|476.36|472.26|476.3|472.2|3
1634897280000|2021-10-22 10:08:00|476.4|472.3|476.6|472.5|476.6|472.5|476.4|472.3|9
1634897290000|2021-10-22 10:08:10|476.65|472.55|476.7|472.6|476.8|472.7|476.62|472.52|10
1634897300000|2021-10-22 10:08:20|476.65|472.55|476.6|472.5|476.7|472.6|476.6|472.5|3
1634897310000|2021-10-22 10:08:30|476.66|472.56|476.8|472.7|476.8|472.7|476.66|472.56|3
1634897320000|2021-10-22 10:08:40|476.81|472.71|476.9|472.8|476.9|472.8|476.81|472.71|2
1634897330000|2021-10-22 10:08:50|476.85|472.75|476.9|472.8|476.9|472.8|476.7|472.6|7
1634897340000|2021-10-22 10:09:00|476.91|472.81|476.9|472.8|476.91|472.81|476.9|472.8|2
1634897350000|2021-10-22 10:09:10|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1634897360000|2021-10-22 10:09:20|476.7|472.6|476.4|472.3|476.7|472.6|476.4|472.3|6
1634897380000|2021-10-22 10:09:40|476.35|472.25|476.1|472|476.38|472.28|476.1|472|5
1634897390000|2021-10-22 10:09:50|476.05|471.95|476.1|472|476.1|472|476|471.9|3
1634897410000|2021-10-22 10:10:10|476.05|471.95|476.1|472|476.1|472|476.05|471.95|2
1634897420000|2021-10-22 10:10:20|476.05|471.95|476|471.9|476.05|471.95|476|471.9|2
1634897430000|2021-10-22 10:10:30|476.05|471.95|476.1|472|476.1|472|476.05|471.95|2
1634897440000|2021-10-22 10:10:40|476.03|471.93|476|471.9|476.1|472|475.98|471.88|7
1634897450000|2021-10-22 10:10:50|475.95|471.85|476.15|472.05|476.15|472.05|475.9|471.8|10
1634897460000|2021-10-22 10:11:00|476.2|472.1|476.2|472.1|476.2|472.1|476.1|472|4
1634897470000|2021-10-22 10:11:10|476.21|472.11|476.38|472.28|476.41|472.31|476.21|472.11|10
1634897480000|2021-10-22 10:11:20|476.37|472.27|476.4|472.3|476.4|472.3|476.35|472.25|7
1634897490000|2021-10-22 10:11:30|476.35|472.25|476.3|472.2|476.35|472.25|476.3|472.2|2
1634897510000|2021-10-22 10:11:50|476.25|472.15|476.51|472.41|476.51|472.41|476.25|472.15|7
1634897520000|2021-10-22 10:12:00|476.6|472.5|476.6|472.5|476.6|472.5|476.6|472.5|1
1634897530000|2021-10-22 10:12:10|476.5|472.4|476.5|472.4|476.5|472.4|476.5|472.4|1
1634897540000|2021-10-22 10:12:20|476.4|472.3|476.32|472.22|476.43|472.33|476.32|472.22|10
1634897550000|2021-10-22 10:12:30|476.3|472.2|476.5|472.4|476.51|472.41|476.3|472.2|7
1634897580000|2021-10-22 10:13:00|476.51|472.41|476.6|472.5|476.6|472.5|476.51|472.41|2
1634897590000|2021-10-22 10:13:10|476.59|472.49|476.72|472.62|476.72|472.62|476.59|472.49|8
1634897600000|2021-10-22 10:13:20|476.7|472.6|476.7|472.6|476.7|472.6|476.7|472.6|1
1634897610000|2021-10-22 10:13:30|476.69|472.59|476.7|472.6|476.7|472.6|476.69|472.59|2
1634897630000|2021-10-22 10:13:50|476.71|472.61|476.7|472.6|476.71|472.61|476.7|472.6|2
1634897650000|2021-10-22 10:14:10|476.6|472.5|476.65|472.55|476.7|472.6|476.6|472.5|6
1634897660000|2021-10-22 10:14:20|476.6|472.5|476.6|472.5|476.6|472.5|476.6|472.5|1
1634897680000|2021-10-22 10:14:40|476.63|472.53|476.63|472.53|476.67|472.57|476.63|472.53|3
1634897690000|2021-10-22 10:14:50|476.62|472.52|476.53|472.43|476.62|472.52|476.53|472.43|5
1634897700000|2021-10-22 10:15:00|476.46|472.36|476.51|472.41|476.53|472.43|476.46|472.36|4
1634897710000|2021-10-22 10:15:10|476.49|472.39|476.2|472.1|476.49|472.39|476.2|472.1|7
1634897720000|2021-10-22 10:15:20|476.23|472.13|476.23|472.13|476.23|472.13|476.23|472.13|1
1634897730000|2021-10-22 10:15:30|476.15|472.05|476.1|472|476.15|472.05|476.1|472|2
1634897740000|2021-10-22 10:15:40|476.05|471.95|476.05|471.95|476.05|471.95|476.05|471.95|1
1634897750000|2021-10-22 10:15:50|476|471.9|476.1|472|476.1|472|476|471.9|2
1634897760000|2021-10-22 10:16:00|476.09|471.99|476.17|472.07|476.17|472.07|476.08|471.98|5
1634897770000|2021-10-22 10:16:10|476.2|472.1|476.1|472|476.2|472.1|476.1|472|2
1634897790000|2021-10-22 10:16:30|476.14|472.04|476.2|472.1|476.27|472.17|476.14|472.04|7
1634897800000|2021-10-22 10:16:40|476.24|472.14|476.23|472.13|476.24|472.14|476.1|472|5
1634897810000|2021-10-22 10:16:50|476.21|472.11|476.35|472.25|476.37|472.27|476.2|472.1|8
1634897820000|2021-10-22 10:17:00|476.39|472.29|476.63|472.53|476.63|472.53|476.39|472.29|9
1634897830000|2021-10-22 10:17:10|476.64|472.54|476.64|472.54|476.66|472.56|476.62|472.52|5
1634897840000|2021-10-22 10:17:20|476.63|472.53|476.63|472.53|476.64|472.54|476.63|472.53|3
1634897850000|2021-10-22 10:17:30|476.62|472.52|476.62|472.52|476.63|472.53|476.62|472.52|3
1634897860000|2021-10-22 10:17:40|476.63|472.53|476.52|472.42|476.63|472.53|476.5|472.4|10
1634897870000|2021-10-22 10:17:50|476.6|472.5|476.6|472.5|476.6|472.5|476.6|472.5|1
1634897890000|2021-10-22 10:18:10|476.5|472.4|476.5|472.4|476.5|472.4|476.5|472.4|1
1634897940000|2021-10-22 10:19:00|476.54|472.44|476.5|472.4|476.54|472.44|476.5|472.4|2
1634897960000|2021-10-22 10:19:20|476.4|472.3|476.22|472.12|476.4|472.3|476.2|472.1|5
1634897970000|2021-10-22 10:19:30|476.27|472.17|476.4|472.3|476.4|472.3|476.22|472.12|13
1634897980000|2021-10-22 10:19:40|476.41|472.31|476.45|472.35|476.46|472.36|476.41|472.31|6
1634897990000|2021-10-22 10:19:50|476.44|472.34|476.33|472.23|476.51|472.41|476.33|472.23|10
1634898000000|2021-10-22 10:20:00|476.34|472.24|476.3|472.2|476.34|472.24|476.28|472.18|5
1634898010000|2021-10-22 10:20:10|476.33|472.23|476.4|472.3|476.45|472.35|476.32|472.22|8
1634898030000|2021-10-22 10:20:30|476.41|472.31|476.41|472.31|476.41|472.31|476.41|472.31|1
1634898040000|2021-10-22 10:20:40|476.4|472.3|476.4|472.3|476.43|472.33|476.4|472.3|4
1634898050000|2021-10-22 10:20:50|476.3|472.2|476.25|472.15|476.3|472.2|476.25|472.15|2
1634898060000|2021-10-22 10:21:00|476.19|472.09|476.3|472.2|476.33|472.23|476.19|472.09|13
1634898070000|2021-10-22 10:21:10|476.29|472.19|476.3|472.2|476.3|472.2|476.29|472.19|2
1634898080000|2021-10-22 10:21:20|476.2|472.1|476.1|472|476.2|472.1|476.1|472|2
1634898090000|2021-10-22 10:21:30|476.05|471.95|475.91|471.81|476.05|471.95|475.9|471.8|4
1634898100000|2021-10-22 10:21:40|475.9|471.8|475.89|471.79|475.97|471.87|475.89|471.79|4
1634898110000|2021-10-22 10:21:50|475.94|471.84|475.9|471.8|475.97|471.87|475.9|471.8|8
1634898120000|2021-10-22 10:22:00|475.7|471.6|475.6|471.5|475.7|471.6|475.6|471.5|2
1634898130000|2021-10-22 10:22:10|475.61|471.51|475.7|471.6|475.7|471.6|475.5|471.4|8
1634898140000|2021-10-22 10:22:20|475.69|471.59|475.71|471.61|475.71|471.61|475.68|471.58|6
1634898150000|2021-10-22 10:22:30|475.6|471.5|475.5|471.4|475.6|471.5|475.5|471.4|3
1634898160000|2021-10-22 10:22:40|475.6|471.5|475.5|471.4|475.65|471.55|475.5|471.4|7
1634898170000|2021-10-22 10:22:50|475.54|471.44|475.53|471.43|475.56|471.46|475.4|471.3|12
1634898180000|2021-10-22 10:23:00|475.5|471.4|475.5|471.4|475.55|471.45|475.5|471.4|3
1634898190000|2021-10-22 10:23:10|475.45|471.35|475.4|471.3|475.45|471.35|475.4|471.3|2
1634898200000|2021-10-22 10:23:20|475.3|471.2|475.38|471.28|475.4|471.3|475.3|471.2|4
1634898210000|2021-10-22 10:23:30|475.36|471.26|475.2|471.1|475.36|471.26|475.2|471.1|5
1634898220000|2021-10-22 10:23:40|475.24|471.14|475.22|471.12|475.4|471.3|475.22|471.12|15
1634898230000|2021-10-22 10:23:50|475.21|471.11|475.17|471.07|475.28|471.18|475.04|470.94|11
1634898240000|2021-10-22 10:24:00|475.18|471.08|475.28|471.18|475.28|471.18|475.05|470.95|12
1634898250000|2021-10-22 10:24:10|475.27|471.17|475.21|471.11|475.4|471.3|475.21|471.11|20
1634898260000|2021-10-22 10:24:20|475.22|471.12|475.2|471.1|475.24|471.14|475.17|471.07|14
1634898270000|2021-10-22 10:24:30|475.18|471.08|475.3|471.2|475.35|471.25|475.18|471.08|13
1634898280000|2021-10-22 10:24:40|475.31|471.21|475.32|471.22|475.35|471.25|475.21|471.11|8
1634898290000|2021-10-22 10:24:50|475.3|471.2|475.21|471.11|475.31|471.21|475.21|471.11|6
1634898300000|2021-10-22 10:25:00|475.22|471.12|475.31|471.21|475.31|471.21|475.2|471.1|14
1634898310000|2021-10-22 10:25:10|475.29|471.19|475.6|471.5|475.6|471.5|475.29|471.19|12
1634898320000|2021-10-22 10:25:20|475.5|471.4|475.22|471.12|475.5|471.4|475.22|471.12|5
1634898330000|2021-10-22 10:25:30|475.21|471.11|475.22|471.12|475.22|471.12|475.21|471.11|2
1634898340000|2021-10-22 10:25:40|475.2|471.1|475.08|470.98|475.2|471.1|475.08|470.98|6
1634898350000|2021-10-22 10:25:50|475.18|471.08|475.28|471.18|475.28|471.18|475.18|471.08|8
1634898360000|2021-10-22 10:26:00|475.3|471.2|475.22|471.12|475.4|471.3|475.22|471.12|12
1634898370000|2021-10-22 10:26:10|475.23|471.13|475.2|471.1|475.24|471.14|475.2|471.1|11
1634898380000|2021-10-22 10:26:20|475.14|471.04|475.19|471.09|475.19|471.09|475.14|471.04|7
1634898390000|2021-10-22 10:26:30|475.18|471.08|475.09|470.99|475.18|471.08|475.08|470.98|3
1634898400000|2021-10-22 10:26:40|475.08|470.98|475.07|470.97|475.08|470.98|475.07|470.97|4
1634898410000|2021-10-22 10:26:50|475.03|470.93|474.85|470.75|475.07|470.97|474.82|470.72|7
1634898420000|2021-10-22 10:27:00|474.9|470.8|474.7|470.6|474.9|470.8|474.7|470.6|10
1634898430000|2021-10-22 10:27:10|474.71|470.61|474.7|470.6|474.73|470.63|474.7|470.6|5
1634898440000|2021-10-22 10:27:20|474.69|470.59|473.94|469.84|474.69|470.59|473.94|469.84|19
1634898450000|2021-10-22 10:27:30|473.79|469.69|474.12|470.02|474.12|470.02|473.69|469.59|25
1634898460000|2021-10-22 10:27:40|474.17|470.07|474.4|470.3|474.48|470.38|474.16|470.06|19
1634898470000|2021-10-22 10:27:50|474.41|470.31|474.54|470.44|474.86|470.76|474.4|470.3|21
1634898480000|2021-10-22 10:28:00|474.53|470.43|474.3|470.2|474.56|470.46|474.22|470.12|17
1634898490000|2021-10-22 10:28:10|474.29|470.19|474.24|470.14|474.48|470.38|474.2|470.1|15
1634898500000|2021-10-22 10:28:20|474.2|470.1|474.2|470.1|474.24|470.14|474.2|470.1|6
1634898510000|2021-10-22 10:28:30|474.18|470.08|474.1|470|474.18|470.08|474.09|469.99|7
1634898520000|2021-10-22 10:28:40|474.12|470.02|474.1|470|474.12|470.02|474.1|470|3
1634898530000|2021-10-22 10:28:50|474.06|469.96|473.88|469.78|474.06|469.96|473.88|469.78|9
1634898540000|2021-10-22 10:29:00|473.82|469.72|473.99|469.89|474|469.9|473.8|469.7|18
1634898550000|2021-10-22 10:29:10|474|469.9|474.1|470|474.11|470.01|473.97|469.87|7
1634898560000|2021-10-22 10:29:20|474.11|470.01|474|469.9|474.11|470.01|474|469.9|6
1634898570000|2021-10-22 10:29:30|473.91|469.81|473.71|469.61|473.91|469.81|473.69|469.59|11
1634898580000|2021-10-22 10:29:40|473.7|469.6|473.79|469.69|473.83|469.73|473.7|469.6|10
1634898590000|2021-10-22 10:29:50|473.8|469.7|473.8|469.7|473.8|469.7|473.79|469.69|7
1634898600000|2021-10-22 10:30:00|473.79|469.69|474.1|470|474.1|470|473.79|469.69|14
1634898610000|2021-10-22 10:30:10|474.11|470.01|474.48|470.38|474.48|470.38|474.1|470|14
1634898620000|2021-10-22 10:30:20|474.5|470.4|474.42|470.32|474.52|470.42|474.42|470.32|10
1634898630000|2021-10-22 10:30:30|474.41|470.31|474.44|470.34|474.44|470.34|474.4|470.3|7
1634898640000|2021-10-22 10:30:40|474.42|470.32|474.43|470.33|474.45|470.35|474.4|470.3|11
1634898650000|2021-10-22 10:30:50|474.46|470.36|474.4|470.3|474.46|470.36|474.4|470.3|6
1634898660000|2021-10-22 10:31:00|474.47|470.37|474.52|470.42|474.53|470.43|474.47|470.37|9
1634898670000|2021-10-22 10:31:10|474.5|470.4|474.71|470.61|474.77|470.67|474.5|470.4|16
1634898680000|2021-10-22 10:31:20|474.76|470.66|474.8|470.7|474.82|470.72|474.76|470.66|6
1634898690000|2021-10-22 10:31:30|474.81|470.71|474.6|470.5|474.81|470.71|474.6|470.5|9
1634898700000|2021-10-22 10:31:40|474.58|470.48|474.58|470.48|474.58|470.48|474.58|470.48|1
1634898710000|2021-10-22 10:31:50|474.6|470.5|474.6|470.5|474.6|470.5|474.5|470.4|8
1634898720000|2021-10-22 10:32:00|474.58|470.48|474.82|470.72|474.82|470.72|474.58|470.48|9
1634898730000|2021-10-22 10:32:10|474.85|470.75|474.9|470.8|474.9|470.8|474.85|470.75|3
1634898750000|2021-10-22 10:32:30|474.89|470.79|474.98|470.88|474.98|470.88|474.83|470.73|16
1634898760000|2021-10-22 10:32:40|474.97|470.87|475.09|470.99|475.14|471.04|474.97|470.87|12
1634898770000|2021-10-22 10:32:50|475.15|471.05|475.18|471.08|475.18|471.08|475.08|470.98|9
1634898800000|2021-10-22 10:33:20|475.19|471.09|475.26|471.16|475.26|471.16|475.14|471.04|17
1634898810000|2021-10-22 10:33:30|475.27|471.17|475.36|471.26|475.36|471.26|475.27|471.17|3
1634898820000|2021-10-22 10:33:40|475.3|471.2|475.41|471.31|475.41|471.31|475.3|471.2|2
1634898840000|2021-10-22 10:34:00|475.37|471.27|475.37|471.27|475.37|471.27|475.37|471.27|1
1634898860000|2021-10-22 10:34:20|475.43|471.33|475.43|471.33|475.43|471.33|475.43|471.33|1
1634898870000|2021-10-22 10:34:30|475.45|471.35|475.2|471.1|475.45|471.35|475.2|471.1|3
1634898880000|2021-10-22 10:34:40|475.1|471|475.27|471.17|475.27|471.17|475.1|471|10
1634898890000|2021-10-22 10:34:50|475.35|471.25|475.43|471.33|475.5|471.4|475.3|471.2|6
1634898900000|2021-10-22 10:35:00|475.46|471.36|475.53|471.43|475.53|471.43|475.46|471.36|2
1634898910000|2021-10-22 10:35:10|475.49|471.39|475.49|471.39|475.49|471.39|475.49|471.39|1
1634898920000|2021-10-22 10:35:20|475.46|471.36|475.26|471.16|475.46|471.36|475.15|471.05|6
1634898930000|2021-10-22 10:35:30|475.25|471.15|475.34|471.24|475.34|471.24|475.2|471.1|8
1634898940000|2021-10-22 10:35:40|475.35|471.25|475.4|471.3|475.46|471.36|475.32|471.22|12
1634898950000|2021-10-22 10:35:50|475.45|471.35|475.5|471.4|475.51|471.41|475.4|471.3|11
1634898960000|2021-10-22 10:36:00|475.49|471.39|475.37|471.27|475.49|471.39|475.34|471.24|8
1634898970000|2021-10-22 10:36:10|475.4|471.3|475.45|471.35|475.46|471.36|475.37|471.27|5
1634898980000|2021-10-22 10:36:20|475.3|471.2|475.39|471.29|475.45|471.35|475.2|471.1|10
1634898990000|2021-10-22 10:36:30|475.37|471.27|475.2|471.1|475.37|471.27|475.2|471.1|4
1634899010000|2021-10-22 10:36:50|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1634899020000|2021-10-22 10:37:00|475.14|471.04|475.1|471|475.18|471.08|474.99|470.89|7
1634899030000|2021-10-22 10:37:10|475.11|471.01|475.1|471|475.11|471.01|475.1|471|2
1634899040000|2021-10-22 10:37:20|475|470.9|475.09|470.99|475.1|471|475|470.9|4
1634899050000|2021-10-22 10:37:30|475|470.9|475|470.9|475|470.9|475|470.9|1
1634899060000|2021-10-22 10:37:40|475.02|470.92|474.9|470.8|475.02|470.92|474.9|470.8|3
1634899070000|2021-10-22 10:37:50|474.95|470.85|474.95|470.85|474.97|470.87|474.95|470.85|3
1634899080000|2021-10-22 10:38:00|474.87|470.77|474.4|470.3|474.87|470.77|474.3|470.2|20
1634899090000|2021-10-22 10:38:10|474.35|470.25|474.7|470.6|474.7|470.6|474.31|470.21|20
1634899100000|2021-10-22 10:38:20|474.73|470.63|474.91|470.81|474.91|470.81|474.73|470.63|10
1634899110000|2021-10-22 10:38:30|474.9|470.8|474.8|470.7|474.9|470.8|474.8|470.7|2
1634899120000|2021-10-22 10:38:40|474.82|470.72|474.7|470.6|474.82|470.72|474.7|470.6|2
1634899130000|2021-10-22 10:38:50|474.74|470.64|474.86|470.76|474.86|470.76|474.74|470.64|3
1634899140000|2021-10-22 10:39:00|474.8|470.7|474.86|470.76|474.86|470.76|474.8|470.7|3
1634899150000|2021-10-22 10:39:10|474.89|470.79|475|470.9|475|470.9|474.86|470.76|6
1634899160000|2021-10-22 10:39:20|474.99|470.89|474.9|470.8|474.99|470.89|474.9|470.8|2
1634899170000|2021-10-22 10:39:30|474.85|470.75|474.88|470.78|474.9|470.8|474.7|470.6|9
1634899180000|2021-10-22 10:39:40|474.9|470.8|474.9|470.8|474.9|470.8|474.8|470.7|7
1634899200000|2021-10-22 10:40:00|474.92|470.82|474.92|470.82|474.92|470.82|474.9|470.8|4
1634899210000|2021-10-22 10:40:10|474.96|470.86|474.94|470.84|474.96|470.86|474.93|470.83|8
1634899220000|2021-10-22 10:40:20|474.9|470.8|474.8|470.7|474.9|470.8|474.8|470.7|2
1634899240000|2021-10-22 10:40:40|474.83|470.73|474.8|470.7|474.83|470.73|474.8|470.7|2
1634899250000|2021-10-22 10:40:50|474.78|470.68|474.7|470.6|474.78|470.68|474.7|470.6|2
1634899260000|2021-10-22 10:41:00|474.83|470.73|474.9|470.8|474.9|470.8|474.83|470.73|3
1634899290000|2021-10-22 10:41:30|474.8|470.7|474.8|470.7|474.8|470.7|474.8|470.7|1
1634899310000|2021-10-22 10:41:50|474.75|470.65|474.7|470.6|474.75|470.65|474.7|470.6|2
1634899320000|2021-10-22 10:42:00|474.72|470.62|474.97|470.87|474.97|470.87|474.72|470.62|16
1634899330000|2021-10-22 10:42:10|474.96|470.86|474.99|470.89|474.99|470.89|474.96|470.86|2
1634899340000|2021-10-22 10:42:20|474.92|470.82|474.9|470.8|474.93|470.83|474.9|470.8|6
1634899360000|2021-10-22 10:42:40|475.01|470.91|475.01|470.91|475.01|470.91|475.01|470.91|1
1634899370000|2021-10-22 10:42:50|475|470.9|475|470.9|475|470.9|475|470.9|1
1634899390000|2021-10-22 10:43:10|474.95|470.85|475.2|471.1|475.32|471.22|474.95|470.85|15
1634899400000|2021-10-22 10:43:20|475.25|471.15|475.2|471.1|475.25|471.15|475.2|471.1|2
1634899410000|2021-10-22 10:43:30|475.15|471.05|475.1|471|475.15|471.05|475.1|471|2
1634899420000|2021-10-22 10:43:40|475.2|471.1|475.1|471|475.2|471.1|475.1|471|2
1634899440000|2021-10-22 10:44:00|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1634899460000|2021-10-22 10:44:20|475.16|471.06|475.1|471|475.16|471.06|475.1|471|3
1634899490000|2021-10-22 10:44:50|475.18|471.08|475.2|471.1|475.3|471.2|475.18|471.08|3
1634899500000|2021-10-22 10:45:00|475.28|471.18|475.4|471.3|475.4|471.3|475.25|471.15|6
1634899510000|2021-10-22 10:45:10|475.5|471.4|475.6|471.5|475.6|471.5|475.5|471.4|4
1634899530000|2021-10-22 10:45:30|475.7|471.6|475.7|471.6|475.7|471.6|475.7|471.6|1
1634899540000|2021-10-22 10:45:40|475.73|471.63|475.7|471.6|475.73|471.63|475.67|471.57|5
1634899550000|2021-10-22 10:45:50|475.74|471.64|475.77|471.67|475.77|471.67|475.74|471.64|2
1634899560000|2021-10-22 10:46:00|475.78|471.68|475.79|471.69|475.79|471.69|475.78|471.68|2
1634899610000|2021-10-22 10:46:50|475.8|471.7|475.79|471.69|475.8|471.7|475.79|471.69|2
1634899640000|2021-10-22 10:47:20|475.9|471.8|475.92|471.82|475.92|471.82|475.9|471.8|2
1634899650000|2021-10-22 10:47:30|475.96|471.86|476.01|471.91|476.01|471.91|475.96|471.86|8
1634899660000|2021-10-22 10:47:40|476.02|471.92|476.1|472|476.1|472|476.02|471.92|4
1634899670000|2021-10-22 10:47:50|476.11|472.01|476.1|472|476.12|472.02|476|471.9|9
1634899690000|2021-10-22 10:48:10|476|471.9|475.95|471.85|476.13|472.03|475.95|471.85|6
1634899700000|2021-10-22 10:48:20|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634899720000|2021-10-22 10:48:40|475.91|471.81|475.9|471.8|475.95|471.85|475.9|471.8|3
1634899770000|2021-10-22 10:49:30|475.8|471.7|475.8|471.7|475.87|471.77|475.8|471.7|3
1634899790000|2021-10-22 10:49:50|475.75|471.65|475.75|471.65|475.75|471.65|475.75|471.65|1
1634899800000|2021-10-22 10:50:00|475.8|471.7|475.7|471.6|475.8|471.7|475.7|471.6|9
1634899810000|2021-10-22 10:50:10|475.8|471.7|475.9|471.8|475.9|471.8|475.8|471.7|3
1634899820000|2021-10-22 10:50:20|475.85|471.75|475.6|471.5|475.85|471.75|475.6|471.5|8
1634899830000|2021-10-22 10:50:30|475.5|471.4|475.5|471.4|475.55|471.45|475.5|471.4|3
1634899840000|2021-10-22 10:50:40|475.57|471.47|475.5|471.4|475.7|471.6|475.5|471.4|6
1634899860000|2021-10-22 10:51:00|475.51|471.41|475.79|471.69|475.79|471.69|475.51|471.41|6
1634899870000|2021-10-22 10:51:10|475.8|471.7|475.8|471.7|475.81|471.71|475.75|471.65|13
1634899880000|2021-10-22 10:51:20|475.79|471.69|475.83|471.73|475.88|471.78|475.76|471.66|7
1634899890000|2021-10-22 10:51:30|475.88|471.78|475.8|471.7|475.9|471.8|475.8|471.7|3
1634899920000|2021-10-22 10:52:00|475.7|471.6|475.7|471.6|475.7|471.6|475.7|471.6|1
1634899940000|2021-10-22 10:52:20|475.65|471.55|475.7|471.6|475.7|471.6|475.65|471.55|2
1634899950000|2021-10-22 10:52:30|475.6|471.5|475.6|471.5|475.6|471.5|475.6|471.5|1
1634899970000|2021-10-22 10:52:50|475.61|471.51|475.6|471.5|475.61|471.51|475.6|471.5|2
1634899990000|2021-10-22 10:53:10|475.5|471.4|475.5|471.4|475.5|471.4|475.5|471.4|1
1634900000000|2021-10-22 10:53:20|475.4|471.3|475.4|471.3|475.4|471.3|475.4|471.3|1
1634900050000|2021-10-22 10:54:10|475.3|471.2|475.1|471|475.3|471.2|475.1|471|5
1634900060000|2021-10-22 10:54:20|475.15|471.05|475.2|471.1|475.2|471.1|475.15|471.05|2
1634900070000|2021-10-22 10:54:30|475.1|471|475.1|471|475.1|471|475.1|471|1
1634900080000|2021-10-22 10:54:40|475.12|471.02|475.12|471.02|475.12|471.02|475.12|471.02|1
1634900090000|2021-10-22 10:54:50|475.1|471|475.1|471|475.1|471|475.1|471|1
1634900100000|2021-10-22 10:55:00|475.11|471.01|475.1|471|475.2|471.1|475.1|471|5
1634900110000|2021-10-22 10:55:10|475.19|471.09|475.23|471.13|475.23|471.13|475.19|471.09|6
1634900120000|2021-10-22 10:55:20|475.21|471.11|475.23|471.13|475.23|471.13|475.21|471.11|2
1634900130000|2021-10-22 10:55:30|475.2|471.1|475.43|471.33|475.43|471.33|475.2|471.1|8
1634900140000|2021-10-22 10:55:40|475.5|471.4|475.5|471.4|475.52|471.42|475.5|471.4|4
1634900150000|2021-10-22 10:55:50|475.52|471.42|475.66|471.56|475.66|471.56|475.52|471.42|4
1634900160000|2021-10-22 10:56:00|475.67|471.57|475.9|471.8|475.9|471.8|475.67|471.57|5
1634900180000|2021-10-22 10:56:20|475.95|471.85|476|471.9|476|471.9|475.95|471.85|2
1634900190000|2021-10-22 10:56:30|476.08|471.98|476.08|471.98|476.08|471.98|476.08|471.98|1
1634900200000|2021-10-22 10:56:40|476|471.9|476.05|471.95|476.1|472|476|471.9|4
1634900210000|2021-10-22 10:56:50|476.09|471.99|476.04|471.94|476.09|471.99|476|471.9|6
1634900220000|2021-10-22 10:57:00|476.03|471.93|476.12|472.02|476.12|472.02|476.03|471.93|9
1634900230000|2021-10-22 10:57:10|476.1|472|476.1|472|476.1|472|476.1|472|1
1634900240000|2021-10-22 10:57:20|476|471.9|476|471.9|476|471.9|476|471.9|1
1634900260000|2021-10-22 10:57:40|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634900280000|2021-10-22 10:58:00|475.92|471.82|475.8|471.7|475.92|471.82|475.8|471.7|3
1634900310000|2021-10-22 10:58:30|475.83|471.73|475.8|471.7|475.83|471.73|475.8|471.7|2
1634900330000|2021-10-22 10:58:50|475.82|471.72|475.7|471.6|475.82|471.72|475.7|471.6|2
1634900340000|2021-10-22 10:59:00|475.71|471.61|475.7|471.6|475.71|471.61|475.7|471.6|2
1634900350000|2021-10-22 10:59:10|475.73|471.63|476.03|471.93|476.03|471.93|475.73|471.63|12
1634900360000|2021-10-22 10:59:20|476.04|471.94|476.31|472.21|476.32|472.22|475.91|471.81|10
1634900370000|2021-10-22 10:59:30|476.34|472.24|476.33|472.23|476.34|472.24|476.3|472.2|7
1634900380000|2021-10-22 10:59:40|476.31|472.21|476.12|472.02|476.31|472.21|476.12|472.02|9
1634900390000|2021-10-22 10:59:50|476.13|472.03|476.12|472.02|476.13|472.03|476.12|472.02|2
1634900400000|2021-10-22 11:00:00|476.11|472.01|475.96|471.86|476.14|472.04|475.96|471.86|12
1634900410000|2021-10-22 11:00:10|475.94|471.84|476.03|471.93|476.03|471.93|475.89|471.79|14
1634900420000|2021-10-22 11:00:20|476.04|471.94|476.15|472.05|476.15|472.05|476.03|471.93|10
1634900430000|2021-10-22 11:00:30|476.16|472.06|475.6|471.5|476.16|472.06|475.6|471.5|17
1634900440000|2021-10-22 11:00:40|475.67|471.57|475.69|471.59|475.7|471.6|475.65|471.55|5
1634900450000|2021-10-22 11:00:50|475.68|471.58|475.64|471.54|475.7|471.6|475.64|471.54|4
1634900460000|2021-10-22 11:01:00|475.68|471.58|475.68|471.58|475.68|471.58|475.68|471.58|1
1634900480000|2021-10-22 11:01:20|475.65|471.55|475.9|471.8|475.9|471.8|475.65|471.55|15
1634900490000|2021-10-22 11:01:30|475.91|471.81|475.89|471.79|475.92|471.82|475.8|471.7|11
1634900500000|2021-10-22 11:01:40|475.8|471.7|475.95|471.85|475.95|471.85|475.8|471.7|3
1634900510000|2021-10-22 11:01:50|475.84|471.74|475.87|471.77|475.95|471.85|475.8|471.7|10
1634900520000|2021-10-22 11:02:00|475.86|471.76|475.91|471.81|475.94|471.84|475.77|471.67|20
1634900530000|2021-10-22 11:02:10|475.7|471.6|475.88|471.78|475.92|471.82|475.7|471.6|13
1634900540000|2021-10-22 11:02:20|475.86|471.76|475.86|471.76|475.86|471.76|475.86|471.76|1
1634900550000|2021-10-22 11:02:30|475.87|471.77|475.87|471.77|475.87|471.77|475.87|471.77|1
1634900560000|2021-10-22 11:02:40|475.6|471.5|475.42|471.32|475.67|471.57|475.4|471.3|9
1634900570000|2021-10-22 11:02:50|475.4|471.3|475.4|471.3|475.4|471.3|475.3|471.2|3
1634900580000|2021-10-22 11:03:00|475.38|471.28|475.28|471.18|475.39|471.29|475.22|471.12|11
1634900590000|2021-10-22 11:03:10|475.36|471.26|475.36|471.26|475.36|471.26|475.36|471.26|1
1634900600000|2021-10-22 11:03:20|475.29|471.19|475.36|471.26|475.36|471.26|475.29|471.19|4
1634900610000|2021-10-22 11:03:30|475.25|471.15|475|470.9|475.25|471.15|475|470.9|4
1634900630000|2021-10-22 11:03:50|475.07|470.97|474.8|470.7|475.07|470.97|474.8|470.7|6
1634900650000|2021-10-22 11:04:10|474.9|470.8|474.92|470.82|474.92|470.82|474.9|470.8|7
1634900660000|2021-10-22 11:04:20|474.88|470.78|474.85|470.75|474.88|470.78|474.83|470.73|7
1634900670000|2021-10-22 11:04:30|474.84|470.74|474.83|470.73|474.85|470.75|474.83|470.73|5
1634900680000|2021-10-22 11:04:40|474.82|470.72|474.8|470.7|474.84|470.74|474.8|470.7|5
1634900690000|2021-10-22 11:04:50|474.76|470.66|474.73|470.63|474.76|470.66|474.71|470.61|14
1634900700000|2021-10-22 11:05:00|474.72|470.62|474.74|470.64|474.74|470.64|474.71|470.61|7
1634900710000|2021-10-22 11:05:10|474.73|470.63|475.09|470.99|475.12|471.02|474.73|470.63|21
1634900720000|2021-10-22 11:05:20|475.12|471.02|475.14|471.04|475.24|471.14|475.12|471.02|9
1634900730000|2021-10-22 11:05:30|475.15|471.05|475|470.9|475.17|471.07|475|470.9|8
1634900750000|2021-10-22 11:05:50|474.95|470.85|474.85|470.75|474.95|470.85|474.85|470.75|3
1634900760000|2021-10-22 11:06:00|474.8|470.7|474.8|470.7|474.8|470.7|474.8|470.7|1
1634900820000|2021-10-22 11:07:00|474.75|470.65|474.63|470.53|474.75|470.65|474.63|470.53|3
1634900830000|2021-10-22 11:07:10|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1634900840000|2021-10-22 11:07:20|474.63|470.53|474.6|470.5|474.63|470.53|474.6|470.5|3
1634900870000|2021-10-22 11:07:50|474.55|470.45|474.5|470.4|474.6|470.5|474.5|470.4|4
1634900880000|2021-10-22 11:08:00|474.61|470.51|474.6|470.5|474.62|470.52|474.6|470.5|3
1634900900000|2021-10-22 11:08:20|474.62|470.52|474.8|470.7|474.8|470.7|474.62|470.52|4
1634900920000|2021-10-22 11:08:40|474.83|470.73|475.01|470.91|475.01|470.91|474.83|470.73|5
1634900930000|2021-10-22 11:08:50|475.1|471|475.1|471|475.2|471.1|475.08|470.98|10
1634900940000|2021-10-22 11:09:00|475.19|471.09|475.16|471.06|475.19|471.09|475.16|471.06|2
1634900950000|2021-10-22 11:09:10|475.2|471.1|475.3|471.2|475.3|471.2|475.2|471.1|3
1634900960000|2021-10-22 11:09:20|475.31|471.21|475.4|471.3|475.4|471.3|475.31|471.21|3
1634900980000|2021-10-22 11:09:40|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1634900990000|2021-10-22 11:09:50|475.32|471.22|475.32|471.22|475.32|471.22|475.32|471.22|1
1634901000000|2021-10-22 11:10:00|475.31|471.21|475.39|471.29|475.4|471.3|475.31|471.21|12
1634901010000|2021-10-22 11:10:10|475.4|471.3|475.95|471.85|475.95|471.85|475.4|471.3|14
1634901020000|2021-10-22 11:10:20|475.81|471.71|475.8|471.7|475.88|471.78|475.7|471.6|12
1634901030000|2021-10-22 11:10:30|475.9|471.8|475.9|471.8|475.9|471.8|475.8|471.7|4
1634901040000|2021-10-22 11:10:40|475.8|471.7|475.8|471.7|475.85|471.75|475.8|471.7|3
1634901050000|2021-10-22 11:10:50|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634901060000|2021-10-22 11:11:00|475.8|471.7|475.8|471.7|475.8|471.7|475.8|471.7|1
1634901070000|2021-10-22 11:11:10|475.81|471.71|475.8|471.7|475.81|471.71|475.8|471.7|2
1634901080000|2021-10-22 11:11:20|475.85|471.75|475.85|471.75|475.85|471.75|475.85|471.75|1
1634901090000|2021-10-22 11:11:30|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634901100000|2021-10-22 11:11:40|475.95|471.85|475.95|471.85|475.95|471.85|475.95|471.85|1
1634901110000|2021-10-22 11:11:50|475.9|471.8|475.9|471.8|475.9|471.8|475.9|471.8|1
1634901120000|2021-10-22 11:12:00|475.84|471.74|475.8|471.7|475.84|471.74|475.8|471.7|2
1634901150000|2021-10-22 11:12:30|475.78|471.68|476.05|471.95|476.05|471.95|475.7|471.6|18
1634901160000|2021-10-22 11:12:40|476.03|471.93|476.2|472.1|476.2|472.1|476.03|471.93|5
1634901170000|2021-10-22 11:12:50|476.25|472.15|476.22|472.12|476.3|472.2|476.22|472.12|4
1634901190000|2021-10-22 11:13:10|476.23|472.13|476.2|472.1|476.23|472.13|476.2|472.1|2
1634901200000|2021-10-22 11:13:20|476.3|472.2|476.29|472.19|476.3|472.2|476.29|472.19|2
1634901210000|2021-10-22 11:13:30|476.28|472.18|476.28|472.18|476.28|472.18|476.28|472.18|1
1634901220000|2021-10-22 11:13:40|476.3|472.2|476.35|472.25|476.35|472.25|476.28|472.18|7
1634901230000|2021-10-22 11:13:50|476.31|472.21|476.23|472.13|476.31|472.21|476.22|472.12|5
1634901240000|2021-10-22 11:14:00|476.22|472.12|476.23|472.13|476.23|472.13|476.22|472.12|2
1634901250000|2021-10-22 11:14:10|476.24|472.14|476.4|472.3|476.4|472.3|476.23|472.13|7
1634901260000|2021-10-22 11:14:20|476.32|472.22|476.24|472.14|476.32|472.22|476.24|472.14|4
1634901270000|2021-10-22 11:14:30|476.21|472.11|476|471.9|476.21|472.11|476|471.9|7
1634901280000|2021-10-22 11:14:40|475.93|471.83|476|471.9|476|471.9|475.93|471.83|6
1634901290000|2021-10-22 11:14:50|475.92|471.82|475.8|471.7|476|471.9|475.8|471.7|8
1634901300000|2021-10-22 11:15:00|475.81|471.71|475.6|471.5|475.81|471.71|475.6|471.5|6
1634901320000|2021-10-22 11:15:20|475.56|471.46|475.5|471.4|475.6|471.5|475.5|471.4|3
1634901330000|2021-10-22 11:15:30|475.55|471.45|475.42|471.32|475.55|471.45|475.42|471.32|5
1634901340000|2021-10-22 11:15:40|475.3|471.2|475.28|471.18|475.3|471.2|475.28|471.18|2
1634901350000|2021-10-22 11:15:50|475.31|471.21|475.34|471.24|475.36|471.26|475.27|471.17|12
1634901360000|2021-10-22 11:16:00|475.33|471.23|475.55|471.45|475.55|471.45|475.33|471.23|6
1634901370000|2021-10-22 11:16:10|475.56|471.46|475.8|471.7|475.8|471.7|475.56|471.46|8
1634901380000|2021-10-22 11:16:20|475.82|471.72|476|471.9|476|471.9|475.8|471.7|6
1634901390000|2021-10-22 11:16:30|476.05|471.95|476|471.9|476.05|471.95|476|471.9|2
1634901400000|2021-10-22 11:16:40|476.05|471.95|476.1|472|476.1|472|476|471.9|4
1634901410000|2021-10-22 11:16:50|476.08|471.98|476|471.9|476.08|471.98|476|471.9|6
1634901430000|2021-10-22 11:17:10|475.9|471.8|476.09|471.99|476.09|471.99|475.9|471.8|7
1634901440000|2021-10-22 11:17:20|476.08|471.98|476.17|472.07|476.2|472.1|476.08|471.98|7
1634901450000|2021-10-22 11:17:30|476.1|472|476.08|471.98|476.1|472|476.08|471.98|5
1634901460000|2021-10-22 11:17:40|476.07|471.97|476.07|471.97|476.07|471.97|476.06|471.96|3
1634901470000|2021-10-22 11:17:50|476.08|471.98|476|471.9|476.08|471.98|476|471.9|2
1634901480000|2021-10-22 11:18:00|475.95|471.85|476|471.9|476|471.9|475.9|471.8|11
1634901500000|2021-10-22 11:18:20|476.01|471.91|475.98|471.88|476.01|471.91|475.98|471.88|6
1634901510000|2021-10-22 11:18:30|475.99|471.89|476.4|472.3|476.4|472.3|475.99|471.89|9
1634901520000|2021-10-22 11:18:40|476.35|472.25|476.35|472.25|476.35|472.25|476.35|472.25|1
1634901530000|2021-10-22 11:18:50|476.33|472.23|476.33|472.23|476.35|472.25|476.33|472.23|3
1634901540000|2021-10-22 11:19:00|476.39|472.29|476.48|472.38|476.48|472.38|476.39|472.29|9
1634901550000|2021-10-22 11:19:10|476.47|472.37|476.48|472.38|476.48|472.38|476.47|472.37|2
1634901560000|2021-10-22 11:19:20|476.47|472.37|476.78|472.68|476.78|472.68|476.47|472.37|11
1634901570000|2021-10-22 11:19:30|476.79|472.69|476.78|472.68|476.98|472.88|476.72|472.62|24
1634901580000|2021-10-22 11:19:40|476.65|472.55|476.6|472.5|476.67|472.57|476.6|472.5|18
1634901590000|2021-10-22 11:19:50|476.7|472.6|476.8|472.7|476.8|472.7|476.7|472.6|4
1634901600000|2021-10-22 11:20:00|476.75|472.65|476.71|472.61|476.79|472.69|476.7|472.6|6
1634901610000|2021-10-22 11:20:10|476.7|472.6|476.7|472.6|476.8|472.7|476.65|472.55|7
1634901620000|2021-10-22 11:20:20|476.8|472.7|476.9|472.8|476.93|472.83|476.76|472.66|7
1634901640000|2021-10-22 11:20:40|476.95|472.85|476.95|472.85|476.95|472.85|476.95|472.85|1
1634901650000|2021-10-22 11:20:50|476.9|472.8|476.9|472.8|476.9|472.8|476.9|472.8|1
1634901670000|2021-10-22 11:21:10|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1634901680000|2021-10-22 11:21:20|476.9|472.8|476.9|472.8|476.9|472.8|476.88|472.78|5
1634901690000|2021-10-22 11:21:30|476.91|472.81|477.13|473.03|477.3|473.2|476.91|472.81|16
1634901700000|2021-10-22 11:21:40|477.67|473.57|477.99|473.89|477.99|473.89|477.67|473.57|13
1634901710000|2021-10-22 11:21:50|477.9|473.8|477.8|473.7|478.05|473.95|477.8|473.7|10
1634901720000|2021-10-22 11:22:00|477.89|473.79|478|473.9|478|473.9|477.8|473.7|6
1634901730000|2021-10-22 11:22:10|478.1|474|477.91|473.81|478.1|474|477.9|473.8|3
1634901740000|2021-10-22 11:22:20|477.9|473.8|477.9|473.8|477.94|473.84|477.9|473.8|4
1634901750000|2021-10-22 11:22:30|477.91|473.81|477.9|473.8|477.93|473.83|477.9|473.8|3
1634901760000|2021-10-22 11:22:40|477.92|473.82|477.8|473.7|477.95|473.85|477.75|473.65|8
1634901770000|2021-10-22 11:22:50|477.84|473.74|478|473.9|478|473.9|477.84|473.74|6
1634901780000|2021-10-22 11:23:00|478.01|473.91|478|473.9|478.01|473.91|478|473.9|2
1634901790000|2021-10-22 11:23:10|478.03|473.93|477.85|473.75|478.04|473.94|477.85|473.75|8
1634901800000|2021-10-22 11:23:20|477.82|473.72|477.96|473.86|477.96|473.86|477.8|473.7|4
1634901810000|2021-10-22 11:23:30|477.8|473.7|477.8|473.7|477.88|473.78|477.8|473.7|3
1634901820000|2021-10-22 11:23:40|477.88|473.78|477.83|473.73|477.88|473.78|477.8|473.7|4
1634901830000|2021-10-22 11:23:50|477.7|473.6|477.6|473.5|477.72|473.62|477.58|473.48|4
1634901860000|2021-10-22 11:24:20|477.5|473.4|477.4|473.3|477.5|473.4|477.4|473.3|3
1634901870000|2021-10-22 11:24:30|477.42|473.32|477.3|473.2|477.42|473.32|477.3|473.2|5
1634901880000|2021-10-22 11:24:40|477.32|473.22|477.9|473.8|477.9|473.8|477.3|473.2|7
1634901890000|2021-10-22 11:24:50|477.89|473.79|477.8|473.7|478.01|473.91|477.77|473.67|15
1634901900000|2021-10-22 11:25:00|477.87|473.77|477.8|473.7|477.87|473.77|477.8|473.7|2
1634901910000|2021-10-22 11:25:10|477.81|473.71|477.8|473.7|477.87|473.77|477.8|473.7|6
1634901920000|2021-10-22 11:25:20|477.83|473.73|477.6|473.5|477.83|473.73|477.6|473.5|3
1634901930000|2021-10-22 11:25:30|477.61|473.51|477.4|473.3|477.69|473.59|477.4|473.3|5
1634901940000|2021-10-22 11:25:40|477.41|473.31|477.4|473.3|477.41|473.31|477.4|473.3|2
1634901960000|2021-10-22 11:26:00|477.43|473.33|477.56|473.46|477.56|473.46|477.43|473.33|6
1634901970000|2021-10-22 11:26:10|477.6|473.5|477.4|473.3|477.6|473.5|477.4|473.3|3
1634901980000|2021-10-22 11:26:20|477.35|473.25|477.3|473.2|477.35|473.25|477.3|473.2|2
1634902000000|2021-10-22 11:26:40|477.37|473.27|477.3|473.2|477.38|473.28|477.3|473.2|3
1634902010000|2021-10-22 11:26:50|477.39|473.29|477.7|473.6|477.7|473.6|477.39|473.29|16
1634902020000|2021-10-22 11:27:00|477.8|473.7|477.92|473.82|478|473.9|477.8|473.7|10
1634902030000|2021-10-22 11:27:10|477.94|473.84|477.77|473.67|477.94|473.84|477.77|473.67|11
1634902040000|2021-10-22 11:27:20|477.76|473.66|477.74|473.64|477.76|473.66|477.73|473.63|5
1634902050000|2021-10-22 11:27:30|477.73|473.63|477.65|473.55|477.73|473.63|477.65|473.55|6
1634902060000|2021-10-22 11:27:40|477.66|473.56|477.61|473.51|477.66|473.56|477.6|473.5|6
1634902070000|2021-10-22 11:27:50|477.57|473.47|477.58|473.48|477.58|473.48|477.57|473.47|2
1634902080000|2021-10-22 11:28:00|477.59|473.49|477.5|473.4|477.6|473.5|477.5|473.4|4
1634902090000|2021-10-22 11:28:10|477.6|473.5|477.5|473.4|477.6|473.5|477.5|473.4|2
1634902100000|2021-10-22 11:28:20|477.56|473.46|477.5|473.4|477.56|473.46|477.5|473.4|2
1634902140000|2021-10-22 11:29:00|477.45|473.35|477.52|473.42|477.55|473.45|477.4|473.3|4
1634902150000|2021-10-22 11:29:10|477.49|473.39|477.4|473.3|477.57|473.47|477.4|473.3|6
1634902160000|2021-10-22 11:29:20|477.5|473.4|477.51|473.41|477.51|473.41|477.5|473.4|2
1634902170000|2021-10-22 11:29:30|477.44|473.34|477.48|473.38|477.48|473.38|477.44|473.34|2
1634902180000|2021-10-22 11:29:40|477.49|473.39|477.48|473.38|477.49|473.39|477.48|473.38|2
1634902190000|2021-10-22 11:29:50|477.49|473.39|477.5|473.4|477.5|473.4|477.49|473.39|2
1634902200000|2021-10-22 11:30:00|477.52|473.42|477.51|473.41|477.52|473.42|477.51|473.41|2
1634902210000|2021-10-22 11:30:10|477.47|473.37|477.6|473.5|477.6|473.5|477.4|473.3|8
1634902220000|2021-10-22 11:30:20|477.63|473.53|477.63|473.53|477.63|473.53|477.59|473.49|3
1634902230000|2021-10-22 11:30:30|477.65|473.55|477.66|473.56|477.69|473.59|477.65|473.55|6
1634902240000|2021-10-22 11:30:40|477.73|473.63|477.8|473.7|477.8|473.7|477.7|473.6|5
1634902250000|2021-10-22 11:30:50|477.81|473.71|477.9|473.8|477.9|473.8|477.81|473.71|3
1634902260000|2021-10-22 11:31:00|477.8|473.7|477.8|473.7|477.8|473.7|477.8|473.7|1
1634902270000|2021-10-22 11:31:10|477.83|473.73|477.9|473.8|477.9|473.8|477.83|473.73|4
1634902280000|2021-10-22 11:31:20|477.8|473.7|477.7|473.6|477.8|473.7|477.7|473.6|2
1634902290000|2021-10-22 11:31:30|477.71|473.61|477.7|473.6|477.76|473.66|477.7|473.6|6
1634902300000|2021-10-22 11:31:40|477.68|473.58|477.5|473.4|477.68|473.58|477.5|473.4|2
1634902310000|2021-10-22 11:31:50|477.47|473.37|477.4|473.3|477.48|473.38|477.4|473.3|4
1634902320000|2021-10-22 11:32:00|477.45|473.35|477.5|473.4|477.55|473.45|477.45|473.35|6
1634902340000|2021-10-22 11:32:20|477.52|473.42|477.6|473.5|477.6|473.5|477.5|473.4|5
1634902350000|2021-10-22 11:32:30|477.62|473.52|477.5|473.4|477.62|473.52|477.5|473.4|3
1634902360000|2021-10-22 11:32:40|477.54|473.44|477.53|473.43|477.54|473.44|477.5|473.4|4
1634902370000|2021-10-22 11:32:50|477.5|473.4|477.52|473.42|477.55|473.45|477.5|473.4|6
1634902380000|2021-10-22 11:33:00|477.5|473.4|477.6|473.5|477.71|473.61|477.5|473.4|6
1634902390000|2021-10-22 11:33:10|477.63|473.53|477.6|473.5|477.63|473.53|477.6|473.5|2
1634902400000|2021-10-22 11:33:20|477.55|473.45|477.55|473.45|477.55|473.45|477.55|473.45|1
1634902410000|2021-10-22 11:33:30|477.6|473.5|477.6|473.5|477.6|473.5|477.55|473.45|4
1634902420000|2021-10-22 11:33:40|477.65|473.55|477.78|473.68|477.8|473.7|477.65|473.55|5
1634902430000|2021-10-22 11:33:50|477.8|473.7|477.92|473.82|477.92|473.82|477.75|473.65|7
1634902440000|2021-10-22 11:34:00|477.8|473.7|477.75|473.65|477.85|473.75|477.75|473.65|6
1634902450000|2021-10-22 11:34:10|477.77|473.67|477.8|473.7|477.8|473.7|477.75|473.65|6
1634902460000|2021-10-22 11:34:20|477.9|473.8|477.98|473.88|477.98|473.88|477.85|473.75|9
1634902470000|2021-10-22 11:34:30|478|473.9|478.1|474|478.15|474.05|478|473.9|4
1634902480000|2021-10-22 11:34:40|478.17|474.07|478.1|474|478.2|474.1|478.1|474|7
1634902490000|2021-10-22 11:34:50|478.16|474.06|478.2|474.1|478.2|474.1|478.16|474.06|2
1634902500000|2021-10-22 11:35:00|478.1|474|478.1|474|478.16|474.06|478.1|474|4
1634902520000|2021-10-22 11:35:20|478.15|474.05|478.1|474|478.15|474.05|478.1|474|5
1634902530000|2021-10-22 11:35:30|478.05|473.95|478.1|474|478.15|474.05|478|473.9|7
1634902540000|2021-10-22 11:35:40|478.14|474.04|478.1|474|478.14|474.04|478.1|474|2
1634902560000|2021-10-22 11:36:00|478.15|474.05|478.21|474.11|478.21|474.11|478.15|474.05|9
1634902570000|2021-10-22 11:36:10|478.22|474.12|478.3|474.2|478.3|474.2|478.22|474.12|12
1634902580000|2021-10-22 11:36:20|478.27|474.17|478.23|474.13|478.27|474.17|478.23|474.13|3
1634902590000|2021-10-22 11:36:30|478.26|474.16|478.3|474.2|478.3|474.2|478.26|474.16|3
1634902600000|2021-10-22 11:36:40|478.31|474.21|478.31|474.21|478.31|474.21|478.26|474.16|3
1634902610000|2021-10-22 11:36:50|478.3|474.2|478.28|474.18|478.3|474.2|478.28|474.18|2
1634902620000|2021-10-22 11:37:00|478.3|474.2|478.3|474.2|478.3|474.2|478.25|474.15|4
1634902630000|2021-10-22 11:37:10|478.25|474.15|478.2|474.1|478.3|474.2|478.2|474.1|5
1634902650000|2021-10-22 11:37:30|478.1|474|478.1|474|478.1|474|478.1|474|1
1634902660000|2021-10-22 11:37:40|478.14|474.04|478.2|474.1|478.2|474.1|478.1|474|3
1634902680000|2021-10-22 11:38:00|478.1|474|478.1|474|478.1|474|478.1|474|1
1634902700000|2021-10-22 11:38:20|478.17|474.07|478.3|474.2|478.3|474.2|478.17|474.07|2
1634902710000|2021-10-22 11:38:30|478.5|474.4|478.5|474.4|478.5|474.4|478.5|474.4|1
1634902730000|2021-10-22 11:38:50|478.58|474.48|478.55|474.45|478.58|474.48|478.55|474.45|2
1634902740000|2021-10-22 11:39:00|478.6|474.5|478.6|474.5|478.65|474.55|478.6|474.5|3
1634902750000|2021-10-22 11:39:10|478.62|474.52|478.74|474.64|478.74|474.64|478.62|474.52|13
1634902760000|2021-10-22 11:39:20|478.75|474.65|478.9|474.8|478.9|474.8|478.72|474.62|9
1634902770000|2021-10-22 11:39:30|478.81|474.71|478.7|474.6|478.81|474.71|478.6|474.5|7
1634902790000|2021-10-22 11:39:50|478.69|474.59|478.7|474.6|478.7|474.6|478.69|474.59|2
1634902800000|2021-10-22 11:40:00|478.69|474.59|478.67|474.57|478.69|474.59|478.67|474.57|3
1634902810000|2021-10-22 11:40:10|478.7|474.6|478.8|474.7|478.8|474.7|478.67|474.57|7
1634902820000|2021-10-22 11:40:20|478.83|474.73|478.8|474.7|478.83|474.73|478.8|474.7|3
1634902840000|2021-10-22 11:40:40|478.79|474.69|478.7|474.6|478.79|474.69|478.7|474.6|3
1634902850000|2021-10-22 11:40:50|478.68|474.58|478.63|474.53|478.69|474.59|478.63|474.53|4
1634902860000|2021-10-22 11:41:00|478.65|474.55|478.65|474.55|478.65|474.55|478.65|474.55|1
1634902870000|2021-10-22 11:41:10|478.55|474.45|478.4|474.3|478.55|474.45|478.4|474.3|7
1634902900000|2021-10-22 11:41:40|478.42|474.32|478.3|474.2|478.42|474.32|478.3|474.2|2
1634902910000|2021-10-22 11:41:50|478.33|474.23|478.2|474.1|478.39|474.29|478.2|474.1|7
1634902920000|2021-10-22 11:42:00|478.24|474.14|478.3|474.2|478.3|474.2|478.2|474.1|3
1634902930000|2021-10-22 11:42:10|478.31|474.21|478.32|474.22|478.41|474.31|478.31|474.21|5
1634902940000|2021-10-22 11:42:20|478.31|474.21|478.49|474.39|478.49|474.39|478.3|474.2|7
1634902950000|2021-10-22 11:42:30|478.5|474.4|478.55|474.45|478.57|474.47|478.5|474.4|5
1634902960000|2021-10-22 11:42:40|478.57|474.47|478.3|474.2|478.57|474.47|478.3|474.2|7
1634902970000|2021-10-22 11:42:50|478.2|474.1|478.2|474.1|478.32|474.22|478.2|474.1|3
1634903000000|2021-10-22 11:43:20|478.15|474.05|477.8|473.7|478.15|474.05|477.8|473.7|9
1634903010000|2021-10-22 11:43:30|477.81|473.71|477.8|473.7|477.85|473.75|477.7|473.6|6
1634903020000|2021-10-22 11:43:40|477.81|473.71|477.7|473.6|477.81|473.71|477.6|473.5|5
1634903030000|2021-10-22 11:43:50|477.75|473.65|477.5|473.4|477.75|473.65|477.5|473.4|4
1634903040000|2021-10-22 11:44:00|477.55|473.45|477.53|473.43|477.55|473.45|477.53|473.43|3
1634903050000|2021-10-22 11:44:10|477.54|473.44|477.76|473.66|477.76|473.66|477.53|473.43|11
1634903060000|2021-10-22 11:44:20|477.79|473.69|477.72|473.62|477.81|473.71|477.72|473.62|8
1634903070000|2021-10-22 11:44:30|477.74|473.64|477.54|473.44|477.77|473.67|477.54|473.44|13
1634903080000|2021-10-22 11:44:40|477.53|473.43|477.2|473.1|477.54|473.44|477.2|473.1|19
1634903090000|2021-10-22 11:44:50|477.18|473.08|477.28|473.18|477.32|473.22|477.18|473.08|12
1634903100000|2021-10-22 11:45:00|477.3|473.2|477.31|473.21|477.31|473.21|477.26|473.16|13
1634903110000|2021-10-22 11:45:10|477.3|473.2|477.55|473.45|477.55|473.45|477.3|473.2|6
1634903120000|2021-10-22 11:45:20|477.52|473.42|477.56|473.46|477.59|473.49|477.5|473.4|7
1634903130000|2021-10-22 11:45:30|477.53|473.43|477.6|473.5|477.65|473.55|477.5|473.4|7
1634903150000|2021-10-22 11:45:50|477.68|473.58|477.92|473.82|477.92|473.82|477.68|473.58|4
1634903160000|2021-10-22 11:46:00|477.85|473.75|478.2|474.1|478.24|474.14|477.85|473.75|11
1634903170000|2021-10-22 11:46:10|478.1|474|478.2|474.1|478.3|474.2|478.1|474|3
1634903180000|2021-10-22 11:46:20|478.3|474.2|478.3|474.2|478.4|474.3|478.3|474.2|3
1634903200000|2021-10-22 11:46:40|478.2|474.1|478.38|474.28|478.38|474.28|478.2|474.1|3
1634903210000|2021-10-22 11:46:50|478.3|474.2|478.25|474.15|478.3|474.2|478.25|474.15|2
1634903230000|2021-10-22 11:47:10|478.27|474.17|478.25|474.15|478.27|474.17|478.25|474.15|2
1634903240000|2021-10-22 11:47:20|478.2|474.1|478.05|473.95|478.34|474.24|478.05|473.95|4
1634903250000|2021-10-22 11:47:30|478.1|474|478.1|474|478.19|474.09|478.1|474|5
1634903260000|2021-10-22 11:47:40|478.14|474.04|478|473.9|478.14|474.04|478|473.9|5
1634903270000|2021-10-22 11:47:50|478.04|473.94|478|473.9|478.12|474.02|478|473.9|5
1634903280000|2021-10-22 11:48:00|478.2|474.1|478.2|474.1|478.2|474.1|478.13|474.03|3
1634903290000|2021-10-22 11:48:10|478.28|474.18|478.31|474.21|478.32|474.22|478.28|474.18|3
1634903300000|2021-10-22 11:48:20|478.2|474.1|478.2|474.1|478.2|474.1|478.2|474.1|1
1634903310000|2021-10-22 11:48:30|478.24|474.14|478.2|474.1|478.24|474.14|478.2|474.1|2
1634903330000|2021-10-22 11:48:50|478.1|474|478.1|474|478.1|474|478.1|474|1
1634903340000|2021-10-22 11:49:00|478.16|474.06|478.2|474.1|478.2|474.1|478.16|474.06|3
1634903350000|2021-10-22 11:49:10|478.3|474.2|478.3|474.2|478.3|474.2|478.3|474.2|1
1634903360000|2021-10-22 11:49:20|478.2|474.1|478.19|474.09|478.2|474.1|478.19|474.09|2
1634903380000|2021-10-22 11:49:40|478.2|474.1|478.2|474.1|478.2|474.1|478.2|474.1|1
1634903390000|2021-10-22 11:49:50|478.32|474.22|478.3|474.2|478.45|474.35|478.2|474.1|7
1634903400000|2021-10-22 11:50:00|478.39|474.29|478.4|474.3|478.51|474.41|478.3|474.2|5
1634903410000|2021-10-22 11:50:10|478.3|474.2|478.2|474.1|478.34|474.24|478.2|474.1|4
1634903420000|2021-10-22 11:50:20|478.24|474.14|478.2|474.1|478.24|474.14|478.2|474.1|2
1634903430000|2021-10-22 11:50:30|478.16|474.06|478.1|474|478.16|474.06|478.1|474|2
1634903440000|2021-10-22 11:50:40|478.21|474.11|477.8|473.7|478.21|474.11|477.8|473.7|7
1634903450000|2021-10-22 11:50:50|477.85|473.75|477.8|473.7|477.85|473.75|477.8|473.7|2
1634903460000|2021-10-22 11:51:00|477.86|473.76|477.9|473.8|477.9|473.8|477.8|473.7|4
1634903470000|2021-10-22 11:51:10|477.93|473.83|477.7|473.6|477.93|473.83|477.7|473.6|5
1634903480000|2021-10-22 11:51:20|477.8|473.7|477.71|473.61|477.8|473.7|477.71|473.61|2
1634903490000|2021-10-22 11:51:30|477.6|473.5|477.7|473.6|477.77|473.67|477.6|473.5|4
1634903500000|2021-10-22 11:51:40|477.6|473.5|477.68|473.58|477.68|473.58|477.59|473.49|4
1634903510000|2021-10-22 11:51:50|477.67|473.57|477.78|473.68|477.82|473.72|477.6|473.5|12
1634903520000|2021-10-22 11:52:00|477.8|473.7|477.81|473.71|477.83|473.73|477.8|473.7|4
1634903530000|2021-10-22 11:52:10|477.83|473.73|477.72|473.62|477.83|473.73|477.7|473.6|7
1634903540000|2021-10-22 11:52:20|477.71|473.61|477.71|473.61|477.71|473.61|477.71|473.61|1
1634903550000|2021-10-22 11:52:30|477.7|473.6|477.79|473.69|477.79|473.69|477.6|473.5|6
1634903560000|2021-10-22 11:52:40|477.7|473.6|477.75|473.65|477.8|473.7|477.7|473.6|4
1634903570000|2021-10-22 11:52:50|477.77|473.67|477.6|473.5|477.8|473.7|477.6|473.5|7
1634903580000|2021-10-22 11:53:00|477.7|473.6|477.9|473.8|477.9|473.8|477.7|473.6|4
1634903600000|2021-10-22 11:53:20|478.09|473.99|477.9|473.8|478.09|473.99|477.9|473.8|2
1634903610000|2021-10-22 11:53:30|477.8|473.7|477.8|473.7|477.8|473.7|477.8|473.7|1
1634903620000|2021-10-22 11:53:40|477.92|473.82|477.9|473.8|478.04|473.94|477.9|473.8|3
1634903630000|2021-10-22 11:53:50|478.03|473.93|478.03|473.93|478.03|473.93|478.03|473.93|1
1634903640000|2021-10-22 11:54:00|477.9|473.8|477.98|473.88|477.98|473.88|477.9|473.8|2
1634903660000|2021-10-22 11:54:20|478|473.9|478.1|474|478.18|474.08|478|473.9|7
1634903670000|2021-10-22 11:54:30|478|473.9|478|473.9|478|473.9|478|473.9|1
1634903680000|2021-10-22 11:54:40|477.9|473.8|477.9|473.8|478|473.9|477.9|473.8|3
1634903700000|2021-10-22 11:55:00|478|473.9|478|473.9|478.07|473.97|477.9|473.8|7
1634903710000|2021-10-22 11:55:10|478.02|473.92|478.24|474.14|478.24|474.14|477.9|473.8|11
1634903720000|2021-10-22 11:55:20|478.23|474.13|478.49|474.39|478.49|474.39|478.23|474.13|8
1634903730000|2021-10-22 11:55:30|478.5|474.4|478.42|474.32|478.54|474.44|478.36|474.26|10
1634903740000|2021-10-22 11:55:40|478.41|474.31|478.8|474.7|478.8|474.7|478.41|474.31|3
1634903760000|2021-10-22 11:56:00|478.81|474.71|478.81|474.71|478.81|474.71|478.8|474.7|3
1634903770000|2021-10-22 11:56:10|478.8|474.7|478.81|474.71|478.81|474.71|478.8|474.7|2
1634903780000|2021-10-22 11:56:20|478.8|474.7|478.8|474.7|478.8|474.7|478.8|474.7|1
1634903790000|2021-10-22 11:56:30|478.77|474.67|478.7|474.6|478.77|474.67|478.7|474.6|3
1634903820000|2021-10-22 11:57:00|478.73|474.63|478.79|474.69|478.79|474.69|478.7|474.6|3
1634903830000|2021-10-22 11:57:10|478.85|474.75|479|474.9|479|474.9|478.83|474.73|6
1634903870000|2021-10-22 11:57:50|478.97|474.87|478.78|474.68|478.97|474.87|478.65|474.55|10
1634903880000|2021-10-22 11:58:00|478.73|474.63|478.71|474.61|478.73|474.63|478.7|474.6|6
1634903890000|2021-10-22 11:58:10|478.73|474.63|478.73|474.63|478.73|474.63|478.73|474.63|1
1634903900000|2021-10-22 11:58:20|478.74|474.64|478.74|474.64|478.74|474.64|478.73|474.63|3
1634903910000|2021-10-22 11:58:30|478.73|474.63|478.74|474.64|478.74|474.64|478.73|474.63|6
1634903920000|2021-10-22 11:58:40|478.73|474.63|478.79|474.69|478.79|474.69|478.73|474.63|2
1634903930000|2021-10-22 11:58:50|478.77|474.67|478.8|474.7|478.8|474.7|478.77|474.67|2
1634903940000|2021-10-22 11:59:00|478.89|474.79|478.89|474.79|478.89|474.79|478.89|474.79|1
1634903950000|2021-10-22 11:59:10|479.08|474.98|479.55|475.45|479.55|475.45|479.08|474.98|9
1634903960000|2021-10-22 11:59:20|479.57|475.47|479.4|475.3|479.57|475.47|479.4|475.3|9
1634903970000|2021-10-22 11:59:30|479.35|475.25|479.4|475.3|479.52|475.42|479.3|475.2|7
1634903980000|2021-10-22 11:59:40|479.48|475.38|479.3|475.2|479.48|475.38|479.2|475.1|5
1634903990000|2021-10-22 11:59:50|479.25|475.15|479.2|475.1|479.32|475.22|479.2|475.1|4
1634904000000|2021-10-22 12:00:00|479.22|475.12|479.1|475|479.3|475.2|479.1|475|5
1634904010000|2021-10-22 12:00:10|479.05|474.95|479.2|475.1|479.2|475.1|479.05|474.95|2
1634904020000|2021-10-22 12:00:20|479.15|475.05|479.15|475.05|479.15|475.05|479.15|475.05|1
1634904040000|2021-10-22 12:00:40|479.2|475.1|479.35|475.25|479.35|475.25|479.2|475.1|6
1634904050000|2021-10-22 12:00:50|479.32|475.22|479.3|475.2|479.32|475.22|479.3|475.2|2
1634904080000|2021-10-22 12:01:20|479.2|475.1|479.3|475.2|479.34|475.24|479.2|475.1|6
1634904090000|2021-10-22 12:01:30|479.4|475.3|479.4|475.3|479.4|475.3|479.36|475.26|3
1634904100000|2021-10-22 12:01:40|479.44|475.34|479.4|475.3|479.44|475.34|479.4|475.3|2
1634904120000|2021-10-22 12:02:00|479.41|475.31|479.45|475.35|479.45|475.35|479.41|475.31|3
1634904130000|2021-10-22 12:02:10|479.4|475.3|479.47|475.37|479.47|475.37|479.4|475.3|2
1634904140000|2021-10-22 12:02:20|479.43|475.33|479.3|475.2|479.43|475.33|479.2|475.1|7
1634904150000|2021-10-22 12:02:30|479.2|475.1|479.14|475.04|479.25|475.15|479.1|475|8
1634904160000|2021-10-22 12:02:40|479.19|475.09|479.15|475.05|479.19|475.09|479.14|475.04|5
1634904170000|2021-10-22 12:02:50|479.16|475.06|479.05|474.95|479.16|475.06|479.05|474.95|8
1634904180000|2021-10-22 12:03:00|479.06|474.96|478.99|474.89|479.06|474.96|478.99|474.89|3
1634904190000|2021-10-22 12:03:10|478.98|474.88|478.6|474.5|478.98|474.88|478.6|474.5|8
1634904200000|2021-10-22 12:03:20|478.55|474.45|478.55|474.45|478.65|474.55|478.55|474.45|3
1634904210000|2021-10-22 12:03:30|478.46|474.36|478.13|474.03|478.46|474.36|478.13|474.03|5
1634904220000|2021-10-22 12:03:40|478.1|474|478.4|474.3|478.4|474.3|478.1|474|7
1634904230000|2021-10-22 12:03:50|478.43|474.33|478.5|474.4|478.5|474.4|478.43|474.33|2
1634904240000|2021-10-22 12:04:00|478.4|474.3|478.4|474.3|478.4|474.3|478.4|474.3|1
1634904250000|2021-10-22 12:04:10|478.31|474.21|478.2|474.1|478.31|474.21|478.2|474.1|2
1634904260000|2021-10-22 12:04:20|478.29|474.19|478.2|474.1|478.29|474.19|478.2|474.1|2
1634904270000|2021-10-22 12:04:30|478.28|474.18|478.2|474.1|478.28|474.18|478.15|474.05|3
1634904280000|2021-10-22 12:04:40|478.1|474|478.1|474|478.31|474.21|478.1|474|4
1634904290000|2021-10-22 12:04:50|478.13|474.03|477.85|473.75|478.13|474.03|477.85|473.75|12
1634904300000|2021-10-22 12:05:00|477.8|473.7|478.07|473.97|478.07|473.97|477.7|473.6|16
1634904310000|2021-10-22 12:05:10|478.06|473.96|478.2|474.1|478.21|474.11|477.98|473.88|8
1634904330000|2021-10-22 12:05:30|478.18|474.08|478.38|474.28|478.38|474.28|478.18|474.08|6
1634904340000|2021-10-22 12:05:40|478.3|474.2|478.3|474.2|478.37|474.27|478.3|474.2|3
1634904350000|2021-10-22 12:05:50|478.25|474.15|478.1|474|478.26|474.16|478.1|474|7
1634904360000|2021-10-22 12:06:00|478.11|474.01|477.9|473.8|478.11|474.01|477.9|473.8|4
1634904370000|2021-10-22 12:06:10|477.85|473.75|477.7|473.6|477.85|473.75|477.7|473.6|4
1634904390000|2021-10-22 12:06:30|477.65|473.55|477.6|473.5|477.66|473.56|477.6|473.5|4
1634904400000|2021-10-22 12:06:40|477.55|473.45|477.5|473.4|477.55|473.45|477.5|473.4|4
1634904410000|2021-10-22 12:06:50|477.45|473.35|477.54|473.44|477.54|473.44|477.4|473.3|8
1634904420000|2021-10-22 12:07:00|477.59|473.49|477.73|473.63|477.8|473.7|477.59|473.49|14
1634904430000|2021-10-22 12:07:10|477.85|473.75|477.75|473.65|477.85|473.75|477.75|473.65|3
1634904440000|2021-10-22 12:07:20|477.8|473.7|477.7|473.6|477.8|473.7|477.7|473.6|3
1634904450000|2021-10-22 12:07:30|477.65|473.55|477.65|473.55|477.76|473.66|477.65|473.55|4
1634904460000|2021-10-22 12:07:40|477.71|473.61|477.8|473.7|477.8|473.7|477.69|473.59|5
1634904470000|2021-10-22 12:07:50|477.79|473.69|477.8|473.7|477.85|473.75|477.75|473.65|8
1634904480000|2021-10-22 12:08:00|477.82|473.72|477.9|473.8|477.9|473.8|477.8|473.7|3
1634904500000|2021-10-22 12:08:20|477.8|473.7|477.75|473.65|477.84|473.74|477.75|473.65|4
1634904510000|2021-10-22 12:08:30|477.8|473.7|477.7|473.6|477.8|473.7|477.7|473.6|5
1634904520000|2021-10-22 12:08:40|477.6|473.5|477.5|473.4|477.6|473.5|477.5|473.4|2
1634904530000|2021-10-22 12:08:50|477.4|473.3|477.4|473.3|477.44|473.34|477.4|473.3|3
1634904540000|2021-10-22 12:09:00|477.43|473.33|477.36|473.26|477.43|473.33|477.3|473.2|4
1634904550000|2021-10-22 12:09:10|477.4|473.3|477.4|473.3|477.4|473.3|477.39|473.29|3
1634904560000|2021-10-22 12:09:20|477.35|473.25|477.4|473.3|477.4|473.3|477.35|473.25|2
1634904570000|2021-10-22 12:09:30|477.37|473.27|477.4|473.3|477.4|473.3|477.37|473.27|2
1634904590000|2021-10-22 12:09:50|477.42|473.32|477.4|473.3|477.42|473.32|477.4|473.3|3
1634904600000|2021-10-22 12:10:00|477.39|473.29|477.39|473.29|477.4|473.3|477.39|473.29|3
1634904610000|2021-10-22 12:10:10|477.2|473.1|477.2|473.1|477.2|473.1|477.2|473.1|1
1634904630000|2021-10-22 12:10:30|477.19|473.09|477.19|473.09|477.19|473.09|477.19|473.09|1
1634904640000|2021-10-22 12:10:40|477.2|473.1|477.2|473.1|477.2|473.1|477.19|473.09|3
1634904650000|2021-10-22 12:10:50|477.21|473.11|477.5|473.4|477.5|473.4|477.2|473.1|10
1634904670000|2021-10-22 12:11:10|477.51|473.41|477.36|473.26|477.52|473.42|477.36|473.26|7
1634904680000|2021-10-22 12:11:20|477.38|473.28|477.4|473.3|477.55|473.45|477.38|473.28|8
1634904690000|2021-10-22 12:11:30|477.5|473.4|477.34|473.24|477.5|473.4|477.34|473.24|13
1634904700000|2021-10-22 12:11:40|477.27|473.17|477.21|473.11|477.27|473.17|477.2|473.1|8
1634904710000|2021-10-22 12:11:50|477.2|473.1|477.1|473|477.2|473.1|477.1|473|4
1634904720000|2021-10-22 12:12:00|477.13|473.03|477.1|473|477.13|473.03|477.1|473|2
1634904740000|2021-10-22 12:12:20|477.12|473.02|476.9|472.8|477.12|473.02|476.9|472.8|6
1634904750000|2021-10-22 12:12:30|477|472.9|477|472.9|477|472.9|477|472.9|1
1634904760000|2021-10-22 12:12:40|477.01|472.91|477.1|473|477.1|473|477|472.9|5
1634904770000|2021-10-22 12:12:50|477.05|472.95|477.06|472.96|477.06|472.96|476.91|472.81|6
1634904780000|2021-10-22 12:13:00|476.95|472.85|477.04|472.94|477.04|472.94|476.89|472.79|9
1634904790000|2021-10-22 12:13:10|477.01|472.91|476.85|472.75|477.01|472.91|476.85|472.75|7
1634904800000|2021-10-22 12:13:20|476.8|472.7|476.81|472.71|476.81|472.71|476.8|472.7|2
1634904810000|2021-10-22 12:13:30|476.87|472.77|476.85|472.75|477|472.9|476.83|472.73|11
1634904820000|2021-10-22 12:13:40|476.8|472.7|476.82|472.72|476.83|472.73|476.8|472.7|7
1634904830000|2021-10-22 12:13:50|476.83|472.73|476.9|472.8|476.9|472.8|476.82|472.72|7
1634904840000|2021-10-22 12:14:00|476.91|472.81|477.08|472.98|477.09|472.99|476.91|472.81|18
1634904850000|2021-10-22 12:14:10|477.07|472.97|477|472.9|477.09|472.99|476.98|472.88|9
1634904870000|2021-10-22 12:14:30|476.9|472.8|476.9|472.8|476.9|472.8|476.9|472.8|1
1634904880000|2021-10-22 12:14:40|476.96|472.86|477|472.9|477.04|472.94|476.9|472.8|7
1634904890000|2021-10-22 12:14:50|477.05|472.95|477.1|473|477.12|473.02|477.05|472.95|7
1634904900000|2021-10-22 12:15:00|477.05|472.95|476.95|472.85|477.05|472.95|476.95|472.85|6
1634904910000|2021-10-22 12:15:10|476.9|472.8|476.8|472.7|476.92|472.82|476.8|472.7|3
1634904920000|2021-10-22 12:15:20|476.7|472.6|476.7|472.6|476.7|472.6|476.7|472.6|1
1634904950000|2021-10-22 12:15:50|476.65|472.55|476.5|472.4|476.69|472.59|476.5|472.4|7
1634904960000|2021-10-22 12:16:00|476.45|472.35|476.4|472.3|476.47|472.37|476.4|472.3|5
1634904970000|2021-10-22 12:16:10|476.44|472.34|476.45|472.35|476.45|472.35|476.4|472.3|5
1634904980000|2021-10-22 12:16:20|476.5|472.4|476.5|472.4|476.5|472.4|476.5|472.4|1
1634904990000|2021-10-22 12:16:30|476.52|472.42|476.6|472.5|476.62|472.52|476.52|472.42|5
1634905000000|2021-10-22 12:16:40|476.63|472.53|476.4|472.3|476.63|472.53|476.4|472.3|11
1634905010000|2021-10-22 12:16:50|476.32|472.22|476.2|472.1|476.32|472.22|476.2|472.1|10
1634905020000|2021-10-22 12:17:00|476.3|472.2|476.17|472.07|476.32|472.22|476.11|472.01|6
1634905030000|2021-10-22 12:17:10|476.19|472.09|476.4|472.3|476.4|472.3|476.19|472.09|7
1634905040000|2021-10-22 12:17:20|476.41|472.31|476.4|472.3|476.41|472.31|476.4|472.3|2
1634905050000|2021-10-22 12:17:30|476.41|472.31|476.4|472.3|476.41|472.31|476.4|472.3|2
1634905060000|2021-10-22 12:17:40|476.42|472.32|476.3|472.2|476.42|472.32|476.2|472.1|5
1634905070000|2021-10-22 12:17:50|476.34|472.24|476.28|472.18|476.34|472.24|476.28|472.18|7
1634905080000|2021-10-22 12:18:00|476.3|472.2|476.46|472.36|476.46|472.36|476.3|472.2|10
1634905090000|2021-10-22 12:18:10|476.47|472.37|476.41|472.31|476.48|472.38|476.41|472.31|11
1634905100000|2021-10-22 12:18:20|476.43|472.33|476.48|472.38|476.49|472.39|476.42|472.32|5
1634905110000|2021-10-22 12:18:30|476.49|472.39|476.51|472.41|476.53|472.43|476.49|472.39|8
1634905120000|2021-10-22 12:18:40|476.52|472.42|476.48|472.38|476.53|472.43|476.48|472.38|7
1634905130000|2021-10-22 12:18:50|476.46|472.36|476.58|472.48|476.58|472.48|476.46|472.36|13
1634905140000|2021-10-22 12:19:00|476.59|472.49|476.54|472.44|476.59|472.49|476.51|472.41|10
1634905150000|2021-10-22 12:19:10|476.53|472.43|476.6|472.5|476.6|472.5|476.53|472.43|2
1634905180000|2021-10-22 12:19:40|476.64|472.54|476.64|472.54|476.64|472.54|476.64|472.54|1
1634905190000|2021-10-22 12:19:50|476.6|472.5|476.77|472.67|476.77|472.67|476.6|472.5|12
1634905200000|2021-10-22 12:20:00|476.8|472.7|476.9|472.8|476.9|472.8|476.8|472.7|3
1634905210000|2021-10-22 12:20:10|476.89|472.79|476.9|472.8|476.9|472.8|476.8|472.7|8
1634905220000|2021-10-22 12:20:20|476.91|472.81|477|472.9|477.03|472.93|476.89|472.79|7
1634905230000|2021-10-22 12:20:30|477.06|472.96|477.1|473|477.1|473|477|472.9|5
1634905240000|2021-10-22 12:20:40|477.12|473.02|477.4|473.3|477.4|473.3|477.12|473.02|5
1634905260000|2021-10-22 12:21:00|477.45|473.35|477.5|473.4|477.5|473.4|477.45|473.35|2
1634905270000|2021-10-22 12:21:10|477.51|473.41|477.52|473.42|477.56|473.46|477.5|473.4|9
1634905280000|2021-10-22 12:21:20|477.51|473.41|477.61|473.51|477.65|473.55|477.51|473.41|7
1634905290000|2021-10-22 12:21:30|477.6|473.5|477.51|473.41|477.6|473.5|477.5|473.4|3
1634905300000|2021-10-22 12:21:40|477.52|473.42|477.59|473.49|477.59|473.49|477.5|473.4|8
1634905310000|2021-10-22 12:21:50|477.57|473.47|477.6|473.5|477.6|473.5|477.57|473.47|3
1634905320000|2021-10-22 12:22:00|477.59|473.49|477.81|473.71|477.81|473.71|477.59|473.49|8
1634905330000|2021-10-22 12:22:10|477.8|473.7|477.65|473.55|477.8|473.7|477.6|473.5|9
1634905340000|2021-10-22 12:22:20|477.7|473.6|477.5|473.4|477.7|473.6|477.5|473.4|2
1634905410000|2021-10-22 12:23:30|477.51|473.41|477.5|473.4|477.51|473.41|477.5|473.4|2
1634905420000|2021-10-22 12:23:40|477.54|473.44|477.5|473.4|477.54|473.44|477.5|473.4|2
1634905440000|2021-10-22 12:24:00|477.55|473.45|477.62|473.52|477.65|473.55|477.51|473.41|11
1634905450000|2021-10-22 12:24:10|477.8|473.7|477.8|473.7|477.8|473.7|477.79|473.69|3
1634905460000|2021-10-22 12:24:20|477.79|473.69|477.81|473.71|477.81|473.71|477.71|473.61|8
1634905470000|2021-10-22 12:24:30|477.8|473.7|477.82|473.72|477.82|473.72|477.8|473.7|6
1634905480000|2021-10-22 12:24:40|477.81|473.71|477.82|473.72|477.82|473.72|477.8|473.7|5
1634905490000|2021-10-22 12:24:50|477.83|473.73|477.82|473.72|477.83|473.73|477.82|473.72|2
1634905500000|2021-10-22 12:25:00|477.81|473.71|477.91|473.81|477.91|473.81|477.81|473.71|5
1634905510000|2021-10-22 12:25:10|477.9|473.8|477.9|473.8|477.9|473.8|477.9|473.8|1
1634905530000|2021-10-22 12:25:30|477.95|473.85|477.9|473.8|478|473.9|477.9|473.8|3
1634905540000|2021-10-22 12:25:40|477.85|473.75|478|473.9|478|473.9|477.84|473.74|6
1634905570000|2021-10-22 12:26:10|478.1|474|478.1|474|478.15|474.05|478.1|474|3
1634905580000|2021-10-22 12:26:20|478|473.9|477.9|473.8|478|473.9|477.9|473.8|2
1634905590000|2021-10-22 12:26:30|477.85|473.75|478|473.9|478|473.9|477.85|473.75|6
1634905600000|2021-10-22 12:26:40|478.15|474.05|478.3|474.2|478.3|474.2|478.15|474.05|2
1634905610000|2021-10-22 12:26:50|478.2|474.1|478.3|474.2|478.3|474.2|478.2|474.1|4
1634905620000|2021-10-22 12:27:00|478.29|474.19|478.31|474.21|478.31|474.21|478.29|474.19|3
1634905630000|2021-10-22 12:27:10|478.3|474.2|478.24|474.14|478.31|474.21|478.23|474.13|10
1634905640000|2021-10-22 12:27:20|478.23|474.13|478.22|474.12|478.24|474.14|478.21|474.11|7
1634905650000|2021-10-22 12:27:30|478.21|474.11|478.15|474.05|478.22|474.12|478.14|474.04|6
1634905660000|2021-10-22 12:27:40|478.1|474|478.3|474.2|478.32|474.22|478.1|474|8
1634905670000|2021-10-22 12:27:50|478.29|474.19|478.25|474.15|478.29|474.19|478.2|474.1|3
1634905680000|2021-10-22 12:28:00|478.26|474.16|478.3|474.2|478.3|474.2|478.25|474.15|3
1634905690000|2021-10-22 12:28:10|478.2|474.1|478.3|474.2|478.3|474.2|478.2|474.1|3
1634905700000|2021-10-22 12:28:20|478.15|474.05|478|473.9|478.15|474.05|477.95|473.85|4
1634905710000|2021-10-22 12:28:30|478.01|473.91|478|473.9|478.01|473.91|478|473.9|4
1634905730000|2021-10-22 12:28:50|477.95|473.85|477.9|473.8|477.95|473.85|477.9|473.8|2
1634905740000|2021-10-22 12:29:00|477.92|473.82|477.9|473.8|477.92|473.82|477.9|473.8|2
1634905750000|2021-10-22 12:29:10|477.92|473.82|477.93|473.83|477.95|473.85|477.9|473.8|5
1634905760000|2021-10-22 12:29:20|477.9|473.8|477.81|473.71|477.92|473.82|477.8|473.7|13
1634905770000|2021-10-22 12:29:30|477.79|473.69|477.71|473.61|477.79|473.69|477.7|473.6|9
1634905780000|2021-10-22 12:29:40|477.7|473.6|477.4|473.3|477.7|473.6|477.4|473.3|5
1634905790000|2021-10-22 12:29:50|477.41|473.31|477.41|473.31|477.41|473.31|477.41|473.31|1
1634905800000|2021-10-22 12:30:00|477.4|473.3|477.25|473.15|477.54|473.44|477.25|473.15|11
1634905810000|2021-10-22 12:30:10|477.24|473.14|477.9|473.8|477.9|473.8|477.24|473.14|25
1634905820000|2021-10-22 12:30:20|477.85|473.75|477.9|473.8|477.9|473.8|477.8|473.7|3
1634905830000|2021-10-22 12:30:30|477.95|473.85|478.1|474|478.1|474|477.95|473.85|3
1634905840000|2021-10-22 12:30:40|478.15|474.05|478|473.9|478.15|474.05|478|473.9|3
1634905850000|2021-10-22 12:30:50|478.11|474.01|478.1|474|478.11|474.01|478.1|474|2
1634905860000|2021-10-22 12:31:00|478.09|473.99|478.09|473.99|478.09|473.99|478.09|473.99|1
1634905880000|2021-10-22 12:31:20|478.07|473.97|477.9|473.8|478.07|473.97|477.9|473.8|3
1634905890000|2021-10-22 12:31:30|477.89|473.79|477.9|473.8|477.94|473.84|477.89|473.79|5
1634905900000|2021-10-22 12:31:40|477.94|473.84|477.86|473.76|477.94|473.84|477.86|473.76|6
1634905910000|2021-10-22 12:31:50|477.88|473.78|477.99|473.89|477.99|473.89|477.86|473.76|7
1634905920000|2021-10-22 12:32:00|478|473.9|477.96|473.86|478|473.9|477.96|473.86|3
1634905930000|2021-10-22 12:32:10|477.97|473.87|477.95|473.85|477.97|473.87|477.95|473.85|3
1634905940000|2021-10-22 12:32:20|477.96|473.86|477.95|473.85|477.96|473.86|477.95|473.85|2
1634905950000|2021-10-22 12:32:30|477.97|473.87|477.97|473.87|477.97|473.87|477.97|473.87|1
1634905960000|2021-10-22 12:32:40|477.98|473.88|477.98|473.88|477.98|473.88|477.98|473.88|1
1634905970000|2021-10-22 12:32:50|477.96|473.86|477.96|473.86|477.96|473.86|477.96|473.86|1
1634905980000|2021-10-22 12:33:00|478.06|473.96|478.06|473.96|478.06|473.96|478.06|473.96|1
1634905990000|2021-10-22 12:33:10|478.08|473.98|478.08|473.98|478.09|473.99|478.08|473.98|3
1634906000000|2021-10-22 12:33:20|478.07|473.97|478.07|473.97|478.08|473.98|478.06|473.96|9
1634906010000|2021-10-22 12:33:30|478.08|473.98|478.07|473.97|478.08|473.98|478.06|473.96|6
1634906020000|2021-10-22 12:33:40|478.1|474|478.06|473.96|478.1|474|478.06|473.96|8
1634906030000|2021-10-22 12:33:50|478.1|474|478.12|474.02|478.12|474.02|478.06|473.96|11
1634906040000|2021-10-22 12:34:00|478.13|474.03|478.13|474.03|478.13|474.03|478.13|474.03|1
1634906050000|2021-10-22 12:34:10|478.14|474.04|478.11|474.01|478.14|474.04|478.11|474.01|6
1634906060000|2021-10-22 12:34:20|478.1|474|478.12|474.02|478.17|474.07|478.09|473.99|8
1634906070000|2021-10-22 12:34:30|478.11|474.01|478.1|474|478.11|474.01|478.1|474|2
1634906080000|2021-10-22 12:34:40|478.12|474.02|478.14|474.04|478.16|474.06|478.12|474.02|7
1634906090000|2021-10-22 12:34:50|478.15|474.05|478.16|474.06|478.16|474.06|478.13|474.03|8
1634906100000|2021-10-22 12:35:00|478.15|474.05|478.22|474.12|478.22|474.12|478.15|474.05|4
1634906110000|2021-10-22 12:35:10|478.25|474.15|478.21|474.11|478.3|474.2|478.21|474.11|12
1634906120000|2021-10-22 12:35:20|478.22|474.12|478.26|474.16|478.26|474.16|478.22|474.12|3
1634906140000|2021-10-22 12:35:40|478.32|474.22|478.46|474.36|478.46|474.36|478.32|474.22|4
1634906150000|2021-10-22 12:35:50|478.47|474.37|478.49|474.39|478.55|474.45|478.47|474.37|10
1634906160000|2021-10-22 12:36:00|478.48|474.38|478.45|474.35|478.48|474.38|478.4|474.3|3
1634906170000|2021-10-22 12:36:10|478.47|474.37|478.41|474.31|478.48|474.38|478.41|474.31|6
1634906180000|2021-10-22 12:36:20|478.42|474.32|478.1|474|478.43|474.33|478.1|474|17
1634906190000|2021-10-22 12:36:30|478.16|474.06|478.16|474.06|478.16|474.06|478.15|474.05|3
1634906200000|2021-10-22 12:36:40|478.17|474.07|478.16|474.06|478.17|474.07|478.16|474.06|2
1634906210000|2021-10-22 12:36:50|478.18|474.08|478.38|474.28|478.45|474.35|478.18|474.08|11
1634906220000|2021-10-22 12:37:00|478.4|474.3|478.4|474.3|478.5|474.4|478.38|474.28|9
1634906230000|2021-10-22 12:37:10|478.44|474.34|478.4|474.3|478.45|474.35|478.4|474.3|5
1634906240000|2021-10-22 12:37:20|478.39|474.29|478.29|474.19|478.39|474.29|478.29|474.19|6
1634906250000|2021-10-22 12:37:30|478.31|474.21|478.5|474.4|478.57|474.47|478.31|474.21|21
1634906260000|2021-10-22 12:37:40|478.51|474.41|478.4|474.3|478.53|474.43|478.4|474.3|10
1634906270000|2021-10-22 12:37:50|478.3|474.2|478.31|474.21|478.35|474.25|478.3|474.2|9
1634906280000|2021-10-22 12:38:00|478.3|474.2|478.3|474.2|478.35|474.25|478.25|474.15|6
1634906290000|2021-10-22 12:38:10|478.35|474.25|478.55|474.45|478.55|474.45|478.31|474.21|12
1634906300000|2021-10-22 12:38:20|478.44|474.34|478.6|474.5|478.6|474.5|478.44|474.34|4
1634906310000|2021-10-22 12:38:30|478.56|474.46|478.57|474.47|478.61|474.51|478.56|474.46|8
1634906320000|2021-10-22 12:38:40|478.59|474.49|478.9|474.8|478.9|474.8|478.59|474.49|5
1634906330000|2021-10-22 12:38:50|478.95|474.85|478.95|474.85|478.95|474.85|478.9|474.8|3
1634906340000|2021-10-22 12:39:00|478.9|474.8|478.88|474.78|478.95|474.85|478.84|474.74|5
1634906350000|2021-10-22 12:39:10|478.85|474.75|478.96|474.86|478.96|474.86|478.78|474.68|6
1634906370000|2021-10-22 12:39:30|478.9|474.8|478.9|474.8|478.95|474.85|478.84|474.74|10
1634906380000|2021-10-22 12:39:40|478.94|474.84|478.7|474.6|478.94|474.84|478.7|474.6|7
1634906390000|2021-10-22 12:39:50|478.71|474.61|478.83|474.73|478.83|474.73|478.7|474.6|15
1634906400000|2021-10-22 12:40:00|478.81|474.71|478.81|474.71|478.87|474.77|478.78|474.68|16
1634906410000|2021-10-22 12:40:10|478.8|474.7|478.83|474.73|478.85|474.75|478.78|474.68|10
1634906420000|2021-10-22 12:40:20|478.81|474.71|478.79|474.69|478.81|474.71|478.79|474.69|2
1634906440000|2021-10-22 12:40:40|478.69|474.59|478.54|474.44|478.69|474.59|478.54|474.44|8
1634906450000|2021-10-22 12:40:50|478.6|474.5|478.45|474.35|478.6|474.5|478.45|474.35|6
1634906460000|2021-10-22 12:41:00|478.4|474.3|478.3|474.2|478.4|474.3|478.27|474.17|8
1634906480000|2021-10-22 12:41:20|478.32|474.22|478.32|474.22|478.32|474.22|478.32|474.22|1
1634906490000|2021-10-22 12:41:30|478.3|474.2|478.29|474.19|478.32|474.22|478.29|474.19|3
1634906500000|2021-10-22 12:41:40|478.27|474.17|478.17|474.07|478.27|474.17|478.17|474.07|4
1634906510000|2021-10-22 12:41:50|478.11|474.01|478.1|474|478.12|474.02|478.08|473.98|5
1634906520000|2021-10-22 12:42:00|478.11|474.01|478.13|474.03|478.13|474.03|478.1|474|6
1634906530000|2021-10-22 12:42:10|478.17|474.07|478.15|474.05|478.17|474.07|478.15|474.05|2
1634906540000|2021-10-22 12:42:20|478.16|474.06|478.12|474.02|478.16|474.06|478.1|474|9
1634906550000|2021-10-22 12:42:30|478.11|474.01|478.05|473.95|478.14|474.04|478.05|473.95|7
1634906560000|2021-10-22 12:42:40|478.06|473.96|478.08|473.98|478.08|473.98|478.06|473.96|2
1634906570000|2021-10-22 12:42:50|478.07|473.97|478.01|473.91|478.07|473.97|478.01|473.91|2
1634906580000|2021-10-22 12:43:00|478.06|473.96|478|473.9|478.06|473.96|478|473.9|3
1634906590000|2021-10-22 12:43:10|478.01|473.91|478.01|473.91|478.01|473.91|478.01|473.91|1
1634906600000|2021-10-22 12:43:20|478|473.9|477.8|473.7|478|473.9|477.7|473.6|8
1634906610000|2021-10-22 12:43:30|477.79|473.69|477.9|473.8|477.9|473.8|477.79|473.69|4
1634906620000|2021-10-22 12:43:40|477.86|473.76|477.78|473.68|477.9|473.8|477.78|473.68|4
1634906630000|2021-10-22 12:43:50|477.76|473.66|477.65|473.55|477.76|473.66|477.65|473.55|4
1634906640000|2021-10-22 12:44:00|477.6|473.5|477.7|473.6|477.7|473.6|477.55|473.45|6
1634906650000|2021-10-22 12:44:10|477.67|473.57|477.7|473.6|477.72|473.62|477.67|473.57|5
1634906660000|2021-10-22 12:44:20|477.67|473.57|477.6|473.5|477.69|473.59|477.6|473.5|6
1634906670000|2021-10-22 12:44:30|477.7|473.6|477.8|473.7|477.82|473.72|477.69|473.59|7
1634906680000|2021-10-22 12:44:40|477.81|473.71|477.74|473.64|477.81|473.71|477.72|473.62|11
1634906690000|2021-10-22 12:44:50|477.65|473.55|477.7|473.6|477.7|473.6|477.61|473.51|5
1634906700000|2021-10-22 12:45:00|477.66|473.56|477.68|473.58|477.71|473.61|477.6|473.5|10
1634906710000|2021-10-22 12:45:10|477.6|473.5|477.6|473.5|477.62|473.52|477.6|473.5|3
1634906720000|2021-10-22 12:45:20|477.63|473.53|477.62|473.52|477.63|473.53|477.62|473.52|2
1634906730000|2021-10-22 12:45:30|477.6|473.5|477.65|473.55|477.7|473.6|477.6|473.5|5
1634906740000|2021-10-22 12:45:40|477.6|473.5|477.6|473.5|477.62|473.52|477.6|473.5|5
1634906750000|2021-10-22 12:45:50|477.63|473.53|477.95|473.85|478.04|473.94|477.63|473.53|15
1634906760000|2021-10-22 12:46:00|477.92|473.82|477.9|473.8|478.01|473.91|477.9|473.8|5
1634906770000|2021-10-22 12:46:10|477.95|473.85|478|473.9|478|473.9|477.92|473.82|4
1634906780000|2021-10-22 12:46:20|477.99|473.89|477.96|473.86|478|473.9|477.96|473.86|4
1634906790000|2021-10-22 12:46:30|477.93|473.83|477.91|473.81|477.93|473.83|477.91|473.81|2
1634906800000|2021-10-22 12:46:40|477.93|473.83|478.05|473.95|478.12|474.02|477.93|473.83|17
1634906810000|2021-10-22 12:46:50|478.04|473.94|477.93|473.83|478.04|473.94|477.86|473.76|20
1634906820000|2021-10-22 12:47:00|477.91|473.81|477.93|473.83|477.94|473.84|477.91|473.81|10
1634906830000|2021-10-22 12:47:10|477.94|473.84|477.97|473.87|478.02|473.92|477.94|473.84|9
1634906840000|2021-10-22 12:47:20|477.96|473.86|477.96|473.86|478.03|473.93|477.9|473.8|9
1634906850000|2021-10-22 12:47:30|478|473.9|478.1|474|478.1|474|478|473.9|9
1634906860000|2021-10-22 12:47:40|478.08|473.98|478.12|474.02|478.13|474.03|478.03|473.93|8
1634906870000|2021-10-22 12:47:50|478.1|474|478.1|474|478.11|474.01|478.08|473.98|5
1634906880000|2021-10-22 12:48:00|478.11|474.01|478.01|473.91|478.11|474.01|478|473.9|11
1634906890000|2021-10-22 12:48:10|478.04|473.94|478.3|474.2|478.3|474.2|478.04|473.94|10
1634906900000|2021-10-22 12:48:20|478.26|474.16|478.3|474.2|478.3|474.2|478.26|474.16|3
1634906910000|2021-10-22 12:48:30|478.32|474.22|478.5|474.4|478.5|474.4|478.32|474.22|9
1634906920000|2021-10-22 12:48:40|478.51|474.41|478.47|474.37|478.52|474.42|478.47|474.37|7
1634906930000|2021-10-22 12:48:50|478.44|474.34|478.42|474.32|478.6|474.5|478.41|474.31|7
1634906940000|2021-10-22 12:49:00|478.41|474.31|478.42|474.32|478.42|474.32|478.41|474.31|4
1634906950000|2021-10-22 12:49:10|478.44|474.34|478.53|474.43|478.55|474.45|478.44|474.34|10
1634906960000|2021-10-22 12:49:20|478.54|474.44|478.53|474.43|478.54|474.44|478.51|474.41|8
1634906970000|2021-10-22 12:49:30|478.52|474.42|478.45|474.35|478.52|474.42|478.44|474.34|7
1634906980000|2021-10-22 12:49:40|478.51|474.41|478.53|474.43|478.59|474.49|478.51|474.41|9
1634906990000|2021-10-22 12:49:50|478.52|474.42|478.52|474.42|478.53|474.43|478.52|474.42|3
1634907000000|2021-10-22 12:50:00|478.51|474.41|478.52|474.42|478.52|474.42|478.51|474.41|4
1634907010000|2021-10-22 12:50:10|478.54|474.44|478.75|474.65|478.75|474.65|478.54|474.44|5
1634907020000|2021-10-22 12:50:20|478.83|474.73|478.83|474.73|478.9|474.8|478.8|474.7|7
1634907030000|2021-10-22 12:50:30|478.8|474.7|478.71|474.61|478.84|474.74|478.7|474.6|7
1634907040000|2021-10-22 12:50:40|478.7|474.6|478.68|474.58|478.7|474.6|478.68|474.58|2
1634907060000|2021-10-22 12:51:00|478.67|474.57|478.67|474.57|478.67|474.57|478.67|474.57|1
1634907070000|2021-10-22 12:51:10|478.68|474.58|478.66|474.56|478.72|474.62|478.66|474.56|13
1634907080000|2021-10-22 12:51:20|478.67|474.57|478.66|474.56|478.67|474.57|478.61|474.51|6
1634907090000|2021-10-22 12:51:30|478.67|474.57|478.7|474.6|478.7|474.6|478.67|474.57|2
1634907100000|2021-10-22 12:51:40|478.8|474.7|478.8|474.7|478.8|474.7|478.8|474.7|1
1634907110000|2021-10-22 12:51:50|478.74|474.64|478.69|474.59|478.74|474.64|478.65|474.55|4
1634907120000|2021-10-22 12:52:00|478.66|474.56|478.76|474.66|478.76|474.66|478.66|474.56|5
1634907130000|2021-10-22 12:52:10|478.77|474.67|478.9|474.8|478.9|474.8|478.77|474.67|3
1634907140000|2021-10-22 12:52:20|478.88|474.78|478.78|474.68|478.9|474.8|478.75|474.65|7
1634907150000|2021-10-22 12:52:30|478.76|474.66|478.8|474.7|478.82|474.72|478.76|474.66|9
1634907160000|2021-10-22 12:52:40|478.78|474.68|478.7|474.6|478.78|474.68|478.7|474.6|8
1634907170000|2021-10-22 12:52:50|478.67|474.57|478.53|474.43|478.71|474.61|478.53|474.43|12
1634907180000|2021-10-22 12:53:00|478.52|474.42|478.52|474.42|478.53|474.43|478.51|474.41|5
1634907190000|2021-10-22 12:53:10|478.51|474.41|478.65|474.55|478.65|474.55|478.51|474.41|9
1634907200000|2021-10-22 12:53:20|478.68|474.58|478.85|474.75|478.9|474.8|478.68|474.58|8
1634907210000|2021-10-22 12:53:30|478.9|474.8|478.9|474.8|478.91|474.81|478.89|474.79|10
1634907220000|2021-10-22 12:53:40|478.85|474.75|478.9|474.8|478.9|474.8|478.85|474.75|4
1634907230000|2021-10-22 12:53:50|478.94|474.84|478.9|474.8|478.98|474.88|478.9|474.8|8
1634907240000|2021-10-22 12:54:00|478.95|474.85|478.98|474.88|478.98|474.88|478.95|474.85|5
1634907250000|2021-10-22 12:54:10|478.97|474.87|478.98|474.88|478.98|474.88|478.97|474.87|4
1634907260000|2021-10-22 12:54:20|478.85|474.75|479.1|475|479.1|475|478.85|474.75|9
1634907270000|2021-10-22 12:54:30|479.15|475.05|479.2|475.1|479.2|475.1|479.1|475|6
1634907280000|2021-10-22 12:54:40|479.25|475.15|479.2|475.1|479.25|475.15|479.2|475.1|2
1634907290000|2021-10-22 12:54:50|479.3|475.2|479.3|475.2|479.3|475.2|479.2|475.1|4
1634907300000|2021-10-22 12:55:00|479.25|475.15|479.3|475.2|479.33|475.23|479.25|475.15|6
1634907310000|2021-10-22 12:55:10|479.35|475.25|479.5|475.4|479.5|475.4|479.35|475.25|7
1634907330000|2021-10-22 12:55:30|479.43|475.33|479.36|475.26|479.49|475.39|479.36|475.26|6
1634907340000|2021-10-22 12:55:40|479.37|475.27|479.3|475.2|479.43|475.33|479.3|475.2|16
1634907360000|2021-10-22 12:56:00|479.36|475.26|479.3|475.2|479.36|475.26|479.3|475.2|2
1634907370000|2021-10-22 12:56:10|479.34|475.24|479.53|475.43|479.57|475.47|479.34|475.24|13
1634907380000|2021-10-22 12:56:20|479.55|475.45|479.6|475.5|479.6|475.5|479.5|475.4|10
1634907390000|2021-10-22 12:56:30|479.52|475.42|479.53|475.43|479.6|475.5|479.52|475.42|7
1634907400000|2021-10-22 12:56:40|479.6|475.5|479.6|475.5|479.6|475.5|479.6|475.5|1
1634907410000|2021-10-22 12:56:50|479.64|475.54|479.58|475.48|479.64|475.54|479.58|475.48|2
1634907420000|2021-10-22 12:57:00|479.59|475.49|479.66|475.56|479.66|475.56|479.58|475.48|5
1634907430000|2021-10-22 12:57:10|479.6|475.5|479.67|475.57|479.68|475.58|479.55|475.45|12
1634907440000|2021-10-22 12:57:20|479.6|475.5|479.65|475.55|479.65|475.55|479.58|475.48|9
1634907450000|2021-10-22 12:57:30|479.66|475.56|479.6|475.5|479.66|475.56|479.45|475.35|9
1634907460000|2021-10-22 12:57:40|479.67|475.57|479.65|475.55|479.67|475.57|479.65|475.55|2
1634907470000|2021-10-22 12:57:50|479.64|475.54|479.63|475.53|479.66|475.56|479.63|475.53|4
1634907490000|2021-10-22 12:58:10|479.58|475.48|479.59|475.49|479.66|475.56|479.58|475.48|6
1634907500000|2021-10-22 12:58:20|479.63|475.53|479.63|475.53|479.63|475.53|479.63|475.53|1
1634907510000|2021-10-22 12:58:30|479.58|475.48|479.6|475.5|479.6|475.5|479.5|475.4|3
1634907520000|2021-10-22 12:58:40|479.65|475.55|479.55|475.45|479.65|475.55|479.55|475.45|8
1634907530000|2021-10-22 12:58:50|479.52|475.42|479.53|475.43|479.53|475.43|479.49|475.39|5
1634907540000|2021-10-22 12:59:00|479.5|475.4|479.5|475.4|479.5|475.4|479.5|475.4|1
1634907550000|2021-10-22 12:59:10|479.46|475.36|479.45|475.35|479.46|475.36|479.45|475.35|2
1634907560000|2021-10-22 12:59:20|479.46|475.36|479.5|475.4|479.52|475.42|479.46|475.36|5
1634907570000|2021-10-22 12:59:30|479.47|475.37|479.5|475.4|479.5|475.4|479.46|475.36|5
1634907580000|2021-10-22 12:59:40|479.55|475.45|479.56|475.46|479.57|475.47|479.54|475.44|4
1634907590000|2021-10-22 12:59:50|479.61|475.51|479.5|475.4|479.61|475.51|479.5|475.4|3
1634907600000|2021-10-22 13:00:00|479.57|475.47|479.53|475.43|479.57|475.47|479.5|475.4|6
1634907610000|2021-10-22 13:00:10|479.51|475.41|479.48|475.38|479.54|475.44|479.43|475.33|18
1634907620000|2021-10-22 13:00:20|479.49|475.39|479.52|475.42|479.52|475.42|479.49|475.39|2
1634907650000|2021-10-22 13:00:50|479.53|475.43|479.6|475.5|479.6|475.5|479.53|475.43|5
1634907660000|2021-10-22 13:01:00|479.59|475.49|479.68|475.58|479.68|475.58|479.59|475.49|7
1634907670000|2021-10-22 13:01:10|479.67|475.57|479.66|475.56|479.71|475.61|479.66|475.56|6
1634907680000|2021-10-22 13:01:20|479.75|475.65|479.9|475.8|479.9|475.8|479.75|475.65|5
1634907690000|2021-10-22 13:01:30|479.8|475.7|479.88|475.78|479.88|475.78|479.8|475.7|4
1634907710000|2021-10-22 13:01:50|479.9|475.8|479.92|475.82|479.92|475.82|479.9|475.8|7
1634907720000|2021-10-22 13:02:00|479.9|475.8|479.9|475.8|479.92|475.82|479.9|475.8|5
1634907730000|2021-10-22 13:02:10|479.95|475.85|480.1|476|480.1|476|479.95|475.85|10
1634907740000|2021-10-22 13:02:20|480.15|476.05|480.03|475.93|480.15|476.05|480|475.9|8
1634907750000|2021-10-22 13:02:30|480|475.9|479.96|475.86|480.07|475.97|479.93|475.83|17
1634907760000|2021-10-22 13:02:40|479.97|475.87|479.93|475.83|479.99|475.89|479.92|475.82|12
1634907770000|2021-10-22 13:02:50|479.95|475.85|479.92|475.82|480|475.9|479.92|475.82|12
1634907780000|2021-10-22 13:03:00|479.9|475.8|479.97|475.87|479.97|475.87|479.9|475.8|2
1634907790000|2021-10-22 13:03:10|479.95|475.85|479.99|475.89|479.99|475.89|479.95|475.85|5
1634907800000|2021-10-22 13:03:20|479.97|475.87|479.98|475.88|479.98|475.88|479.97|475.87|2
1634907810000|2021-10-22 13:03:30|479.97|475.87|479.98|475.88|479.98|475.88|479.97|475.87|2
1634907820000|2021-10-22 13:03:40|480.02|475.92|480.04|475.94|480.04|475.94|480.01|475.91|5
1634907830000|2021-10-22 13:03:50|480.05|475.95|480.07|475.97|480.13|476.03|480.05|475.95|13
1634907840000|2021-10-22 13:04:00|480.09|475.99|480.07|475.97|480.1|476|480.07|475.97|5
1634907850000|2021-10-22 13:04:10|480.1|476|480.07|475.97|480.1|476|480.07|475.97|7
1634907860000|2021-10-22 13:04:20|480.08|475.98|480.1|476|480.21|476.11|480.08|475.98|6
1634907870000|2021-10-22 13:04:30|480.12|476.02|480.1|476|480.12|476.02|480|475.9|16
1634907880000|2021-10-22 13:04:40|480.07|475.97|480.09|475.99|480.12|476.02|480.06|475.96|8
1634907890000|2021-10-22 13:04:50|480.08|475.98|480.19|476.09|480.2|476.1|480|475.9|12
1634907900000|2021-10-22 13:05:00|480.2|476.1|480.13|476.03|480.21|476.11|480.12|476.02|13
1634907910000|2021-10-22 13:05:10|480.1|476|480.04|475.94|480.1|476|480.01|475.91|11
1634907920000|2021-10-22 13:05:20|480.03|475.93|480.03|475.93|480.06|475.96|480|475.9|19
1634907930000|2021-10-22 13:05:30|480.01|475.91|479.75|475.65|480.01|475.91|479.75|475.65|10
1634907940000|2021-10-22 13:05:40|479.78|475.68|479.56|475.46|479.78|475.68|479.56|475.46|7
1634907950000|2021-10-22 13:05:50|479.55|475.45|479.53|475.43|479.55|475.45|479.46|475.36|13
1634907970000|2021-10-22 13:06:10|479.51|475.41|479.6|475.5|479.6|475.5|479.5|475.4|8
1634907980000|2021-10-22 13:06:20|479.61|475.51|479.8|475.7|479.8|475.7|479.61|475.51|11
1634907990000|2021-10-22 13:06:30|479.7|475.6|479.68|475.58|479.73|475.63|479.68|475.58|6
1634908000000|2021-10-22 13:06:40|479.6|475.5|479.6|475.5|479.64|475.54|479.6|475.5|5
1634908020000|2021-10-22 13:07:00|479.53|475.43|479.5|475.4|479.53|475.43|479.49|475.39|3
1634908030000|2021-10-22 13:07:10|479.46|475.36|479.35|475.25|479.5|475.4|479.35|475.25|6
1634908040000|2021-10-22 13:07:20|479.25|475.15|479.22|475.12|479.26|475.16|479.19|475.09|7
1634908050000|2021-10-22 13:07:30|479.23|475.13|479.27|475.17|479.27|475.17|479.19|475.09|9
1634908060000|2021-10-22 13:07:40|479.28|475.18|478.9|474.8|479.28|475.18|478.9|474.8|12
1634908080000|2021-10-22 13:08:00|478.91|474.81|478.9|474.8|478.91|474.81|478.8|474.7|10
1634908090000|2021-10-22 13:08:10|478.89|474.79|479.1|475|479.1|475|478.89|474.79|12
1634908100000|2021-10-22 13:08:20|479.09|474.99|479|474.9|479.1|475|479|474.9|3
1634908110000|2021-10-22 13:08:30|479.02|474.92|478.9|474.8|479.02|474.92|478.9|474.8|5
1634908120000|2021-10-22 13:08:40|478.96|474.86|478.9|474.8|478.96|474.86|478.9|474.8|4
1634908130000|2021-10-22 13:08:50|478.8|474.7|478.8|474.7|478.9|474.8|478.8|474.7|5
1634908140000|2021-10-22 13:09:00|478.84|474.74|478.9|474.8|478.9|474.8|478.8|474.7|3
1634908150000|2021-10-22 13:09:10|478.85|474.75|478.8|474.7|478.9|474.8|478.8|474.7|3
1634908160000|2021-10-22 13:09:20|478.77|474.67|478.83|474.73|478.84|474.74|478.62|474.52|16
1634908170000|2021-10-22 13:09:30|478.85|474.75|478.9|474.8|478.9|474.8|478.83|474.73|10
1634908180000|2021-10-22 13:09:40|478.89|474.79|478.9|474.8|478.9|474.8|478.85|474.75|4
1634908200000|2021-10-22 13:10:00|478.87|474.77|478.8|474.7|478.9|474.8|478.8|474.7|4
1634908210000|2021-10-22 13:10:10|478.81|474.71|478.9|474.8|478.9|474.8|478.8|474.7|8
1634908220000|2021-10-22 13:10:20|478.92|474.82|478.9|474.8|478.92|474.82|478.9|474.8|4
1634908250000|2021-10-22 13:10:50|478.92|474.82|478.89|474.79|478.92|474.82|478.89|474.79|6
1634908260000|2021-10-22 13:11:00|478.9|474.8|478.87|474.77|478.9|474.8|478.86|474.76|4
1634908270000|2021-10-22 13:11:10|478.8|474.7|478.8|474.7|478.82|474.72|478.8|474.7|3
1634908290000|2021-10-22 13:11:30|478.81|474.71|478.8|474.7|478.81|474.71|478.8|474.7|4
1634908300000|2021-10-22 13:11:40|478.81|474.71|478.87|474.77|478.87|474.77|478.8|474.7|5
1634908310000|2021-10-22 13:11:50|478.86|474.76|478.83|474.73|478.88|474.78|478.81|474.71|11
1634908320000|2021-10-22 13:12:00|478.82|474.72|478.81|474.71|478.84|474.74|478.8|474.7|10
1634908330000|2021-10-22 13:12:10|478.82|474.72|478.81|474.71|478.83|474.73|478.81|474.71|4
1634908340000|2021-10-22 13:12:20|478.82|474.72|478.81|474.71|478.83|474.73|478.81|474.71|4
1634908350000|2021-10-22 13:12:30|478.82|474.72|478.8|474.7|478.82|474.72|478.8|474.7|2
1634908360000|2021-10-22 13:12:40|478.75|474.65|478.73|474.63|478.75|474.65|478.73|474.63|3
1634908370000|2021-10-22 13:12:50|478.78|474.68|479|474.9|479|474.9|478.72|474.62|15
1634908380000|2021-10-22 13:13:00|478.99|474.89|479|474.9|479|474.9|478.97|474.87|7
1634908390000|2021-10-22 13:13:10|478.99|474.89|478.9|474.8|479|474.9|478.9|474.8|7
1634908400000|2021-10-22 13:13:20|478.85|474.75|478.82|474.72|478.87|474.77|478.8|474.7|7
1634908410000|2021-10-22 13:13:30|478.8|474.7|478.8|474.7|478.8|474.7|478.8|474.7|1
1634908420000|2021-10-22 13:13:40|478.81|474.71|478.8|474.7|478.81|474.71|478.8|474.7|2
1634908430000|2021-10-22 13:13:50|478.78|474.68|478.8|474.7|478.8|474.7|478.78|474.68|2
1634908440000|2021-10-22 13:14:00|478.79|474.69|478.79|474.69|478.79|474.69|478.79|474.69|1
1634908450000|2021-10-22 13:14:10|478.74|474.64|478.8|474.7|478.8|474.7|478.74|474.64|5
1634908460000|2021-10-22 13:14:20|478.79|474.69|478.8|474.7|478.8|474.7|478.77|474.67|7
1634908480000|2021-10-22 13:14:40|478.82|474.72|478.83|474.73|478.85|474.75|478.82|474.72|8
1634908490000|2021-10-22 13:14:50|478.8|474.7|478.82|474.72|478.82|474.72|478.8|474.7|7
1634908500000|2021-10-22 13:15:00|478.8|474.7|478.8|474.7|478.84|474.74|478.8|474.7|11
1634908510000|2021-10-22 13:15:10|478.83|474.73|478.8|474.7|478.83|474.73|478.8|474.7|4
1634908520000|2021-10-22 13:15:20|478.82|474.72|478.8|474.7|478.82|474.72|478.8|474.7|5
1634908530000|2021-10-22 13:15:30|478.81|474.71|478.8|474.7|478.81|474.71|478.79|474.69|4
1634908540000|2021-10-22 13:15:40|478.81|474.71|478.51|474.41|478.81|474.71|478.51|474.41|10
1634908550000|2021-10-22 13:15:50|478.5|474.4|478.6|474.5|478.6|474.5|478.5|474.4|2
1634908560000|2021-10-22 13:16:00|478.61|474.51|478.5|474.4|478.61|474.51|478.5|474.4|6
1634908570000|2021-10-22 13:16:10|478.51|474.41|478.5|474.4|478.55|474.45|478.5|474.4|4
1634908580000|2021-10-22 13:16:20|478.45|474.35|478.3|474.2|478.45|474.35|478.3|474.2|4
1634908590000|2021-10-22 13:16:30|478.32|474.22|478.3|474.2|478.32|474.22|478.3|474.2|2
1634908600000|2021-10-22 13:16:40|478.2|474.1|477.9|473.8|478.26|474.16|477.9|473.8|14
1634908610000|2021-10-22 13:16:50|477.85|473.75|477.65|473.55|477.85|473.75|477.65|473.55|6
1634908620000|2021-10-22 13:17:00|477.55|473.45|477.64|473.54|477.64|473.54|477.5|473.4|12
1634908630000|2021-10-22 13:17:10|477.61|473.51|477.5|473.4|477.62|473.52|477.5|473.4|12
1634908640000|2021-10-22 13:17:20|477.51|473.41|477.05|472.95|477.51|473.41|477.05|472.95|20
1634908650000|2021-10-22 13:17:30|477.04|472.94|476.96|472.86|477.1|473|476.88|472.78|13
1634908660000|2021-10-22 13:17:40|476.87|472.77|476.8|472.7|476.87|472.77|476.7|472.6|11
1634908670000|2021-10-22 13:17:50|476.84|472.74|476.97|472.87|476.97|472.87|476.84|472.74|9
1634908680000|2021-10-22 13:18:00|476.9|472.8|476.93|472.83|476.96|472.86|476.9|472.8|10
1634908690000|2021-10-22 13:18:10|476.96|472.86|476.99|472.89|477|472.9|476.96|472.86|10
1634908700000|2021-10-22 13:18:20|477|472.9|477.11|473.01|477.12|473.02|476.97|472.87|16
1634908710000|2021-10-22 13:18:30|477.1|473|477.25|473.15|477.25|473.15|477.1|473|13
1634908720000|2021-10-22 13:18:40|477.26|473.16|477.13|473.03|477.3|473.2|477.12|473.02|12
1634908730000|2021-10-22 13:18:50|477.19|473.09|477.21|473.11|477.25|473.15|477.19|473.09|9
1634908740000|2021-10-22 13:19:00|477.2|473.1|477.2|473.1|477.22|473.12|477.2|473.1|6
1634908750000|2021-10-22 13:19:10|477.21|473.11|477.18|473.08|477.24|473.14|477.15|473.05|7
1634908760000|2021-10-22 13:19:20|477.2|473.1|477.15|473.05|477.2|473.1|477.1|473|10
1634908770000|2021-10-22 13:19:30|477.13|473.03|476.9|472.8|477.14|473.04|476.83|472.73|18
1634908780000|2021-10-22 13:19:40|476.89|472.79|477|472.9|477|472.9|476.8|472.7|16
1634908790000|2021-10-22 13:19:50|476.99|472.89|476.92|472.82|477|472.9|476.8|472.7|18
1634908800000|2021-10-22 13:20:00|476.99|472.89|477.18|473.08|477.2|473.1|476.99|472.89|16
1634908810000|2021-10-22 13:20:10|477.2|473.1|477.3|473.2|477.35|473.25|477.18|473.08|16
1634908820000|2021-10-22 13:20:20|477.33|473.23|477.42|473.32|477.42|473.32|477.33|473.23|3
1634908830000|2021-10-22 13:20:30|477.47|473.37|477.45|473.35|477.49|473.39|477.43|473.33|4
1634908840000|2021-10-22 13:20:40|477.6|473.5|477.7|473.6|477.7|473.6|477.59|473.49|3
1634908850000|2021-10-22 13:20:50|477.73|473.63|477.55|473.45|477.73|473.63|477.55|473.45|7
1634908860000|2021-10-22 13:21:00|477.51|473.41|477.5|473.4|477.52|473.42|477.5|473.4|5
1634908870000|2021-10-22 13:21:10|477.53|473.43|477.66|473.56|477.66|473.56|477.5|473.4|5
1634908880000|2021-10-22 13:21:20|477.6|473.5|477.6|473.5|477.68|473.58|477.6|473.5|7
1634908900000|2021-10-22 13:21:40|477.61|473.51|477.8|473.7|477.8|473.7|477.6|473.5|9
1634908920000|2021-10-22 13:22:00|477.7|473.6|477.7|473.6|477.7|473.6|477.7|473.6|1
1634908930000|2021-10-22 13:22:10|477.8|473.7|477.6|473.5|477.8|473.7|477.6|473.5|2
1634908940000|2021-10-22 13:22:20|477.61|473.51|477.7|473.6|477.7|473.6|477.61|473.51|4
1634908960000|2021-10-22 13:22:40|477.75|473.65|477.99|473.89|477.99|473.89|477.75|473.65|9
1634908970000|2021-10-22 13:22:50|477.98|473.88|478|473.9|478.05|473.95|477.98|473.88|8
1634908980000|2021-10-22 13:23:00|478.04|473.94|478.1|474|478.1|474|478.04|473.94|3
1634908990000|2021-10-22 13:23:10|478.2|474.1|478.3|474.2|478.3|474.2|478.2|474.1|2
1634909000000|2021-10-22 13:23:20|478.34|474.24|478.25|474.15|478.34|474.24|478.2|474.1|5
1634909010000|2021-10-22 13:23:30|478.2|474.1|478.1|474|478.2|474.1|478.1|474|2
1634909020000|2021-10-22 13:23:40|478.11|474.01|477.95|473.85|478.13|474.03|477.95|473.85|7
1634909030000|2021-10-22 13:23:50|477.9|473.8|477.75|473.65|477.91|473.81|477.7|473.6|6
1634909040000|2021-10-22 13:24:00|477.8|473.7|477.73|473.63|477.8|473.7|477.6|473.5|13
1634909050000|2021-10-22 13:24:10|477.76|473.66|477.8|473.7|477.83|473.73|477.74|473.64|10
1634909060000|2021-10-22 13:24:20|477.77|473.67|477.8|473.7|477.82|473.72|477.75|473.65|7
1634909070000|2021-10-22 13:24:30|477.81|473.71|478.05|473.95|478.05|473.95|477.8|473.7|11
1634909080000|2021-10-22 13:24:40|477.93|473.83|477.59|473.49|478|473.9|477.59|473.49|13
1634909090000|2021-10-22 13:24:50|477.55|473.45|477.6|473.5|477.7|473.6|477.53|473.43|9
1634909100000|2021-10-22 13:25:00|477.61|473.51|477.38|473.28|477.61|473.51|477.38|473.28|5
1634909110000|2021-10-22 13:25:10|477.36|473.26|477.3|473.2|477.41|473.31|477.2|473.1|12
1634909120000|2021-10-22 13:25:20|477.36|473.26|477.2|473.1|477.4|473.3|477.2|473.1|16
1634909130000|2021-10-22 13:25:30|477.24|473.14|477.15|473.05|477.31|473.21|477.15|473.05|17
1634909140000|2021-10-22 13:25:40|477.14|473.04|477.12|473.02|477.14|473.04|477.12|473.02|5
1634909150000|2021-10-22 13:25:50|477.14|473.04|477.21|473.11|477.21|473.11|477.06|472.96|20
1634909160000|2021-10-22 13:26:00|477.22|473.12|477.34|473.24|477.39|473.29|477.22|473.12|21
1634909170000|2021-10-22 13:26:10|477.36|473.26|477.41|473.31|477.44|473.34|477.31|473.21|19
1634909180000|2021-10-22 13:26:20|477.45|473.35|477.44|473.34|477.49|473.39|477.41|473.31|14
1634909190000|2021-10-22 13:26:30|477.47|473.37|477.44|473.34|477.47|473.37|477.42|473.32|8
1634909200000|2021-10-22 13:26:40|477.43|473.33|477.54|473.44|477.55|473.45|477.42|473.32|8
1634909210000|2021-10-22 13:26:50|477.45|473.35|477.33|473.23|477.45|473.35|477.33|473.23|8
1634909220000|2021-10-22 13:27:00|477.37|473.27|477.43|473.33|477.45|473.35|477.33|473.23|9
1634909230000|2021-10-22 13:27:10|477.45|473.35|477.65|473.55|477.65|473.55|477.45|473.35|14
1634909240000|2021-10-22 13:27:20|477.62|473.52|477.46|473.36|477.62|473.52|477.42|473.32|10
1634909250000|2021-10-22 13:27:30|477.41|473.31|477.44|473.34|477.52|473.42|477.41|473.31|18
1634909260000|2021-10-22 13:27:40|477.45|473.35|477.7|473.6|477.7|473.6|477.44|473.34|13
1634909270000|2021-10-22 13:27:50|477.6|473.5|477.4|473.3|477.63|473.53|477.4|473.3|6
1634909280000|2021-10-22 13:28:00|477.37|473.27|477.35|473.25|477.43|473.33|477.31|473.21|9
1634909290000|2021-10-22 13:28:10|477.4|473.3|477.21|473.11|477.4|473.3|477.21|473.11|9
1634909300000|2021-10-22 13:28:20|477.2|473.1|476.89|472.79|477.28|473.18|476.89|472.79|11
1634909310000|2021-10-22 13:28:30|476.88|472.78|477.04|472.94|477.04|472.94|476.85|472.75|13
1634909320000|2021-10-22 13:28:40|477.07|472.97|477.12|473.02|477.14|473.04|477.07|472.97|13
1634909330000|2021-10-22 13:28:50|477.07|472.97|476.97|472.87|477.1|473|476.97|472.87|7
1634909340000|2021-10-22 13:29:00|477.02|472.92|477.21|473.11|477.23|473.13|477.02|472.92|11
1634909350000|2021-10-22 13:29:10|477.22|473.12|477.06|472.96|477.24|473.14|477.06|472.96|13
1634909360000|2021-10-22 13:29:20|477.05|472.95|477.1|473|477.11|473.01|477.03|472.93|15
1634909370000|2021-10-22 13:29:30|477.08|472.98|477.05|472.95|477.13|473.03|477.02|472.92|14
1634909380000|2021-10-22 13:29:40|477.07|472.97|476.95|472.85|477.08|472.98|476.95|472.85|7
1634909390000|2021-10-22 13:29:50|476.93|472.83|477.23|473.13|477.23|473.13|476.83|472.73|16
1634909400000|2021-10-22 13:30:00|477.25|473.15|477.3|473.2|477.41|473.31|477.25|473.15|13
1634909410000|2021-10-22 13:30:10|477.33|473.23|477.32|473.22|477.37|473.27|477.3|473.2|5
1634909420000|2021-10-22 13:30:20|477.42|473.32|477.39|473.29|477.42|473.32|477.2|473.1|10
1634909430000|2021-10-22 13:30:30|477.35|473.25|477.8|473.7|477.88|473.78|477.35|473.25|15
1634909440000|2021-10-22 13:30:40|477.78|473.68|477.71|473.61|477.78|473.68|477.69|473.59|5
1634909450000|2021-10-22 13:30:50|477.73|473.63|477.71|473.61|477.73|473.63|477.6|473.5|8
1634909460000|2021-10-22 13:31:00|477.7|473.6|477.63|473.53|477.71|473.61|477.63|473.53|5
1634909470000|2021-10-22 13:31:10|477.64|473.54|477.45|473.35|477.64|473.54|477.4|473.3|10
1634909480000|2021-10-22 13:31:20|477.42|473.32|477.42|473.32|477.42|473.32|477.38|473.28|5
1634909490000|2021-10-22 13:31:30|477.4|473.3|477.23|473.13|477.46|473.36|477.23|473.13|9
1634909500000|2021-10-22 13:31:40|477.22|473.12|477.31|473.21|477.35|473.25|477.2|473.1|11
1634909510000|2021-10-22 13:31:50|477.32|473.22|477.35|473.25|477.35|473.25|477.3|473.2|11
1634909520000|2021-10-22 13:32:00|477.34|473.24|477.4|473.3|477.41|473.31|477.33|473.23|9
1634909530000|2021-10-22 13:32:10|477.42|473.32|477.36|473.26|477.42|473.32|477.34|473.24|7
1634909540000|2021-10-22 13:32:20|477.28|473.18|477.12|473.02|477.33|473.23|477.12|473.02|6
1634909550000|2021-10-22 13:32:30|477.1|473|477.11|473.01|477.13|473.03|477.09|472.99|8
1634909560000|2021-10-22 13:32:40|477.09|472.99|477|472.9|477.09|472.99|477|472.9|4
1634909570000|2021-10-22 13:32:50|477.07|472.97|477.02|472.92|477.07|472.97|476.9|472.8|13
1634909580000|2021-10-22 13:33:00|476.95|472.85|476.86|472.76|476.98|472.88|476.86|472.76|8
1634909590000|2021-10-22 13:33:10|476.8|472.7|476.99|472.89|477|472.9|476.8|472.7|7
1634909600000|2021-10-22 13:33:20|476.98|472.88|476.83|472.73|476.98|472.88|476.83|472.73|8
1634909610000|2021-10-22 13:33:30|476.82|472.72|476.73|472.63|476.96|472.86|476.73|472.63|20
1634909620000|2021-10-22 13:33:40|476.72|472.62|476.72|472.62|476.75|472.65|476.55|472.45|20
1634909630000|2021-10-22 13:33:50|476.71|472.61|476.66|472.56|476.74|472.64|476.55|472.45|18
1634909640000|2021-10-22 13:34:00|476.6|472.5|476.56|472.46|476.73|472.63|476.54|472.44|10
1634909650000|2021-10-22 13:34:10|476.55|472.45|476.54|472.44|476.62|472.52|476.51|472.41|10
1634909660000|2021-10-22 13:34:20|476.42|472.32|476.27|472.17|476.52|472.42|476.26|472.16|18
1634909670000|2021-10-22 13:34:30|476.26|472.16|475.73|471.63|476.26|472.16|475.73|471.63|21
1634909680000|2021-10-22 13:34:40|475.74|471.64|475.76|471.66|475.85|471.75|475.73|471.63|16
1634909690000|2021-10-22 13:34:50|475.8|471.7|475.86|471.76|475.91|471.81|475.8|471.7|15
1634909700000|2021-10-22 13:35:00|475.89|471.79|475.81|471.71|475.9|471.8|475.81|471.71|10
1634909710000|2021-10-22 13:35:10|475.8|471.7|475.81|471.71|475.84|471.74|475.77|471.67|14
1634909720000|2021-10-22 13:35:20|475.8|471.7|475.86|471.76|475.87|471.77|475.67|471.57|15
1634909730000|2021-10-22 13:35:30|475.85|471.75|476.11|472.01|476.11|472.01|475.85|471.75|16
1634909740000|2021-10-22 13:35:40|476.12|472.02|476.2|472.1|476.2|472.1|476.1|472|13
1634909750000|2021-10-22 13:35:50|476.19|472.09|476.19|472.09|476.22|472.12|476.12|472.02|9
1634909760000|2021-10-22 13:36:00|476.21|472.11|476.21|472.11|476.21|472.11|476.2|472.1|3
1634909770000|2021-10-22 13:36:10|476.28|472.18|476.28|472.18|476.3|472.2|476.24|472.14|5
1634909780000|2021-10-22 13:36:20|476.26|472.16|476.32|472.22|476.32|472.22|476.24|472.14|9
1634909790000|2021-10-22 13:36:30|476.31|472.21|476.28|472.18|476.32|472.22|476.24|472.14|11
1634909800000|2021-10-22 13:36:40|476.27|472.17|476.56|472.46|476.56|472.46|476.24|472.14|18
1634909810000|2021-10-22 13:36:50|476.6|472.5|476.62|472.52|476.62|472.52|476.57|472.47|11
1634909820000|2021-10-22 13:37:00|476.6|472.5|476.61|472.51|476.62|472.52|476.6|472.5|3
1634909830000|2021-10-22 13:37:10|476.6|472.5|476.79|472.69|476.79|472.69|476.6|472.5|10
1634909840000|2021-10-22 13:37:20|476.8|472.7|476.81|472.71|476.82|472.72|476.8|472.7|3
1634909850000|2021-10-22 13:37:30|476.82|472.72|476.88|472.78|476.9|472.8|476.82|472.72|9
1634909860000|2021-10-22 13:37:40|476.9|472.8|476.86|472.76|476.9|472.8|476.85|472.75|12
1634909870000|2021-10-22 13:37:50|476.87|472.77|476.56|472.46|476.87|472.77|476.53|472.43|17
1634909880000|2021-10-22 13:38:00|476.54|472.44|476.44|472.34|476.54|472.44|476.44|472.34|7
1634909890000|2021-10-22 13:38:10|476.42|472.32|476.24|472.14|476.42|472.32|476.2|472.1|18
1634909900000|2021-10-22 13:38:20|476.23|472.13|476.25|472.15|476.29|472.19|476.2|472.1|17
1634909910000|2021-10-22 13:38:30|476.29|472.19|476.34|472.24|476.38|472.28|476.25|472.15|10
1634909920000|2021-10-22 13:38:40|476.35|472.25|476.58|472.48|476.58|472.48|476.32|472.22|19
1634909930000|2021-10-22 13:38:50|476.57|472.47|476.59|472.49|476.59|472.49|476.55|472.45|9
1634909940000|2021-10-22 13:39:00|476.48|472.38|476.55|472.45|476.61|472.51|476.44|472.34|17
1634909950000|2021-10-22 13:39:10|476.54|472.44|476.31|472.21|476.54|472.44|476.27|472.17|16
1634909960000|2021-10-22 13:39:20|476.3|472.2|476.3|472.2|476.34|472.24|476.3|472.2|3
1634909970000|2021-10-22 13:39:30|476.34|472.24|476.21|472.11|476.34|472.24|476.21|472.11|8
1634909980000|2021-10-22 13:39:40|476.3|472.2|476.3|472.2|476.4|472.3|476.3|472.2|9
1634909990000|2021-10-22 13:39:50|476.22|472.12|476.2|472.1|476.22|472.12|476.2|472.1|3
1634910000000|2021-10-22 13:40:00|476.17|472.07|476.1|472|476.17|472.07|476.1|472|4
1634910010000|2021-10-22 13:40:10|476.07|471.97|475.92|471.82|476.07|471.97|475.92|471.82|8
1634910020000|2021-10-22 13:40:20|475.94|471.84|475.9|471.8|475.98|471.88|475.9|471.8|8
1634910030000|2021-10-22 13:40:30|475.88|471.78|475.8|471.7|475.9|471.8|475.8|471.7|3
1634910040000|2021-10-22 13:40:40|475.75|471.65|475.6|471.5|475.76|471.66|475.6|471.5|9
1634910050000|2021-10-22 13:40:50|475.61|471.51|475.55|471.45|475.61|471.51|475.5|471.4|9
1634910060000|2021-10-22 13:41:00|475.6|471.5|475.56|471.46|475.67|471.57|475.56|471.46|15
1634910070000|2021-10-22 13:41:10|475.58|471.48|475.68|471.58|475.69|471.59|475.57|471.47|8
1634910080000|2021-10-22 13:41:20|475.69|471.59|475.6|471.5|475.69|471.59|475.6|471.5|6
1634910090000|2021-10-22 13:41:30|475.55|471.45|475.57|471.47|475.57|471.47|475.55|471.45|6
1634910100000|2021-10-22 13:41:40|475.56|471.46|475.66|471.56|475.66|471.56|475.52|471.42|9
1634910110000|2021-10-22 13:41:50|475.65|471.55|475.67|471.57|475.69|471.59|475.64|471.54|8
1634910120000|2021-10-22 13:42:00|475.66|471.56|475.7|471.6|475.7|471.6|475.66|471.56|5
1634910130000|2021-10-22 13:42:10|475.6|471.5|475.6|471.5|475.6|471.5|475.6|471.5|1
1634910140000|2021-10-22 13:42:20|475.62|471.52|475.47|471.37|475.64|471.54|475.47|471.37|11
1634910150000|2021-10-22 13:42:30|475.5|471.4|475.5|471.4|475.55|471.45|475.5|471.4|5
1634910160000|2021-10-22 13:42:40|475.58|471.48|475.6|471.5|475.61|471.51|475.5|471.4|7
1634910170000|2021-10-22 13:42:50|475.62|471.52|475.6|471.5|475.62|471.52|475.59|471.49|9
1634910200000|2021-10-22 13:43:20|475.62|471.52|475.64|471.54|475.67|471.57|475.61|471.51|8
1634910210000|2021-10-22 13:43:30|475.66|471.56|475.64|471.54|475.68|471.58|475.63|471.53|6
1634910220000|2021-10-22 13:43:40|475.66|471.56|475.5|471.4|475.67|471.57|475.5|471.4|9
1634910230000|2021-10-22 13:43:50|475.52|471.42|475.4|471.3|475.56|471.46|475.4|471.3|6
1634910240000|2021-10-22 13:44:00|475.45|471.35|475.59|471.49|475.64|471.54|475.45|471.35|10
1634910250000|2021-10-22 13:44:10|475.62|471.52|475.5|471.4|475.62|471.52|475.5|471.4|6
1634910260000|2021-10-22 13:44:20|475.6|471.5|475.69|471.59|475.78|471.68|475.59|471.49|20
1634910270000|2021-10-22 13:44:30|475.75|471.65|475.8|471.7|475.8|471.7|475.75|471.65|5
1634910280000|2021-10-22 13:44:40|475.84|471.74|475.85|471.75|475.85|471.75|475.77|471.67|7
1634910290000|2021-10-22 13:44:50|475.88|471.78|475.93|471.83|475.93|471.83|475.87|471.77|11
1634910300000|2021-10-22 13:45:00|475.91|471.81|475.9|471.8|475.93|471.83|475.9|471.8|7
1634910310000|2021-10-22 13:45:10|475.95|471.85|476.01|471.91|476.03|471.93|475.95|471.85|10
1634910320000|2021-10-22 13:45:20|476.03|471.93|476.2|472.1|476.23|472.13|476.03|471.93|8
1634910330000|2021-10-22 13:45:30|476.25|472.15|476.3|472.2|476.3|472.2|476.2|472.1|9
1634910340000|2021-10-22 13:45:40|476.31|472.21|476.31|472.21|476.31|472.21|476.3|472.2|3
1634910350000|2021-10-22 13:45:50|476.4|472.3|476.53|472.43|476.53|472.43|476.36|472.26|16
1634910360000|2021-10-22 13:46:00|476.45|472.35|476.35|472.25|476.51|472.41|476.34|472.24|9
1634910370000|2021-10-22 13:46:10|476.3|472.2|476.22|472.12|476.38|472.28|476.2|472.1|5
1634910380000|2021-10-22 13:46:20|476.2|472.1|476.1|472|476.2|472.1|476.1|472|3
1634910390000|2021-10-22 13:46:30|476.09|471.99|475.8|471.7|476.09|471.99|475.8|471.7|11
1634910400000|2021-10-22 13:46:40|475.74|471.64|475.6|471.5|475.74|471.64|475.6|471.5|4
1634910410000|2021-10-22 13:46:50|475.67|471.57|475.95|471.85|475.95|471.85|475.5|471.4|14
1634910420000|2021-10-22 13:47:00|476|471.9|476|471.9|476.01|471.91|475.93|471.83|9
1634910430000|2021-10-22 13:47:10|475.87|471.77|475.62|471.52|475.87|471.77|475.6|471.5|11
1634910440000|2021-10-22 13:47:20|475.57|471.47|475.2|471.1|475.58|471.48|475.14|471.04|19
1634910450000|2021-10-22 13:47:30|475.22|471.12|475.61|471.51|475.61|471.51|475.2|471.1|18
1634910460000|2021-10-22 13:47:40|475.68|471.58|475.51|471.41|475.8|471.7|475.51|471.41|14
1634910470000|2021-10-22 13:47:50|475.6|471.5|475.39|471.29|475.6|471.5|475.3|471.2|13
1634910480000|2021-10-22 13:48:00|475.3|471.2|475.24|471.14|475.38|471.28|475.23|471.13|20
1634910490000|2021-10-22 13:48:10|475.25|471.15|474.97|470.87|475.26|471.16|474.95|470.85|23
1634910500000|2021-10-22 13:48:20|475.04|470.94|474.97|470.87|475.06|470.96|474.95|470.85|16
1634910510000|2021-10-22 13:48:30|474.99|470.89|475.24|471.14|475.25|471.15|474.98|470.88|24
1634910520000|2021-10-22 13:48:40|475.23|471.13|475.18|471.08|475.31|471.21|475.1|471|13
1634910530000|2021-10-22 13:48:50|475.08|470.98|474.97|470.87|475.08|470.98|474.9|470.8|11
1634910540000|2021-10-22 13:49:00|474.9|470.8|474.97|470.87|474.99|470.89|474.9|470.8|12
1634910550000|2021-10-22 13:49:10|475|470.9|474.6|470.5|475.03|470.93|474.53|470.43|20
1634910560000|2021-10-22 13:49:20|474.5|470.4|474.3|470.2|474.5|470.4|474.27|470.17|11
1634910570000|2021-10-22 13:49:30|474.28|470.18|474.37|470.27|474.4|470.3|474.23|470.13|14
1634910580000|2021-10-22 13:49:40|474.27|470.17|474.17|470.07|474.27|470.17|474.17|470.07|9
1634910590000|2021-10-22 13:49:50|474.15|470.05|473.9|469.8|474.15|470.05|473.9|469.8|9
1634910600000|2021-10-22 13:50:00|473.85|469.75|472.9|468.8|473.85|469.75|472.9|468.8|26
1634910610000|2021-10-22 13:50:10|472.85|468.75|472.79|468.69|472.94|468.84|472.51|468.41|19
1634910620000|2021-10-22 13:50:20|472.63|468.53|472.02|467.92|472.63|468.53|472.02|467.92|15
1634910630000|2021-10-22 13:50:30|472.1|468|472.01|467.91|472.16|468.06|472.01|467.91|5
1634910640000|2021-10-22 13:50:40|472.06|467.96|472.25|468.15|472.26|468.16|471.98|467.88|19
1634910650000|2021-10-22 13:50:50|472.26|468.16|472|467.9|472.3|468.2|472|467.9|26
1634910660000|2021-10-22 13:51:00|472.02|467.92|471.12|467.02|472.02|467.92|471.11|467.01|23
1634910670000|2021-10-22 13:51:10|471.11|467.01|471.15|467.05|471.24|467.14|471|466.9|26
1634910680000|2021-10-22 13:51:20|471.16|467.06|471.75|467.65|471.75|467.65|471.16|467.06|21
1634910690000|2021-10-22 13:51:30|471.8|467.7|471.95|467.85|471.95|467.85|471.8|467.7|9
1634910700000|2021-10-22 13:51:40|471.96|467.86|471.64|467.54|471.96|467.86|471.62|467.52|20
1634910710000|2021-10-22 13:51:50|471.6|467.5|471.6|467.5|471.78|467.68|471.5|467.4|26
1634910720000|2021-10-22 13:52:00|471.61|467.51|471.4|467.3|471.9|467.8|471.4|467.3|23
1634910730000|2021-10-22 13:52:10|471.39|467.29|471.45|467.35|471.45|467.35|470.95|466.85|31
1634910740000|2021-10-22 13:52:20|471.46|467.36|471.73|467.63|471.75|467.65|471.46|467.36|19
1634910750000|2021-10-22 13:52:30|471.74|467.64|471.95|467.85|471.95|467.85|471.72|467.62|20
1634910760000|2021-10-22 13:52:40|471.98|467.88|471.79|467.69|471.99|467.89|471.78|467.68|17
1634910770000|2021-10-22 13:52:50|471.78|467.68|472.02|467.92|472.04|467.94|471.73|467.63|25
1634910780000|2021-10-22 13:53:00|472.04|467.94|472.27|468.17|472.35|468.25|472.04|467.94|23
1634910790000|2021-10-22 13:53:10|472.3|468.2|472.8|468.7|472.8|468.7|472.3|468.2|25
1634910800000|2021-10-22 13:53:20|472.79|468.69|473.03|468.93|473.03|468.93|472.79|468.69|15
1634910810000|2021-10-22 13:53:30|473.05|468.95|473.21|469.11|473.31|469.21|473.03|468.93|23
1634910820000|2021-10-22 13:53:40|473.28|469.18|473.22|469.12|473.3|469.2|473.05|468.95|21
1634910830000|2021-10-22 13:53:50|473.23|469.13|473.08|468.98|473.3|469.2|473.08|468.98|25
1634910840000|2021-10-22 13:54:00|473.04|468.94|473.2|469.1|473.35|469.25|473.01|468.91|24
1634910850000|2021-10-22 13:54:10|473.16|469.06|473.12|469.02|473.16|469.06|473.03|468.93|14
1634910860000|2021-10-22 13:54:20|473.11|469.01|472.78|468.68|473.12|469.02|472.66|468.56|19
1634910870000|2021-10-22 13:54:30|472.82|468.72|472.6|468.5|472.86|468.76|472.6|468.5|22
1634910880000|2021-10-22 13:54:40|472.62|468.52|472.45|468.35|472.63|468.53|472.42|468.32|16
1634910890000|2021-10-22 13:54:50|472.44|468.34|472.39|468.29|472.56|468.46|472.39|468.29|23
1634910900000|2021-10-22 13:55:00|472.4|468.3|472.37|468.27|472.4|468.3|472.1|468|24
1634910910000|2021-10-22 13:55:10|472.43|468.33|472.7|468.6|472.75|468.65|472.43|468.33|17
1634910920000|2021-10-22 13:55:20|472.67|468.57|472.33|468.23|472.76|468.66|472.33|468.23|24
1634910930000|2021-10-22 13:55:30|472.34|468.24|472.19|468.09|472.35|468.25|472.19|468.09|15
1634910940000|2021-10-22 13:55:40|472.16|468.06|472.02|467.92|472.17|468.07|471.97|467.87|18
1634910950000|2021-10-22 13:55:50|472.01|467.91|471.82|467.72|472.04|467.94|471.72|467.62|26
1634910960000|2021-10-22 13:56:00|471.8|467.7|471.7|467.6|471.8|467.7|471.61|467.51|13
1634910970000|2021-10-22 13:56:10|471.71|467.61|471.39|467.29|471.71|467.61|471.39|467.29|16
1634910980000|2021-10-22 13:56:20|471.4|467.3|470.8|466.7|471.44|467.34|470.78|466.68|25
1634910990000|2021-10-22 13:56:30|470.82|466.72|471.16|467.06|471.16|467.06|470.82|466.72|21
1634911000000|2021-10-22 13:56:40|471.21|467.11|471.18|467.08|471.49|467.39|471.18|467.08|20
1634911010000|2021-10-22 13:56:50|470.99|466.89|471.02|466.92|471.04|466.94|470.86|466.76|17
1634911020000|2021-10-22 13:57:00|471.03|466.93|471.01|466.91|471.14|467.04|470.95|466.85|29
1634911030000|2021-10-22 13:57:10|471|466.9|470.96|466.86|471|466.9|470.78|466.68|23
1634911040000|2021-10-22 13:57:20|470.98|466.88|470.73|466.63|471|466.9|470.73|466.63|27
1634911050000|2021-10-22 13:57:30|470.71|466.61|470.73|466.63|470.79|466.69|470.59|466.49|23
1634911060000|2021-10-22 13:57:40|470.74|466.64|471.12|467.02|471.22|467.12|470.74|466.64|24
1634911070000|2021-10-22 13:57:50|471.1|467|470.87|466.77|471.25|467.15|470.87|466.77|22
1634911080000|2021-10-22 13:58:00|470.85|466.75|470.46|466.36|470.88|466.78|470.46|466.36|23
1634911090000|2021-10-22 13:58:10|470.45|466.35|470.76|466.66|470.76|466.66|470.45|466.35|26
1634911100000|2021-10-22 13:58:20|470.78|466.68|470.46|466.36|470.79|466.69|470.45|466.35|25
1634911110000|2021-10-22 13:58:30|470.45|466.35|470.66|466.56|470.69|466.59|470.43|466.33|26
1634911120000|2021-10-22 13:58:40|470.64|466.54|470.8|466.7|470.8|466.7|470.57|466.47|23
1634911130000|2021-10-22 13:58:50|470.84|466.74|471.4|467.3|471.4|467.3|470.84|466.74|18
1634911140000|2021-10-22 13:59:00|471.35|467.25|470.76|466.66|471.35|467.25|470.76|466.66|24
1634911150000|2021-10-22 13:59:10|470.7|466.6|471|466.9|471|466.9|470.64|466.54|17
1634911160000|2021-10-22 13:59:20|470.94|466.84|471.05|466.95|471.06|466.96|470.64|466.54|25
1634911170000|2021-10-22 13:59:30|470.96|466.86|470.89|466.79|470.96|466.86|470.71|466.61|15
1634911180000|2021-10-22 13:59:40|470.87|466.77|470.75|466.65|470.87|466.77|470.7|466.6|15
1634911190000|2021-10-22 13:59:50|470.74|466.64|470.94|466.84|470.97|466.87|470.74|466.64|21
1634911200000|2021-10-22 14:00:00|470.96|466.86|470.89|466.79|470.98|466.88|470.74|466.64|27
1634911210000|2021-10-22 14:00:10|470.96|466.86|470.63|466.53|471.03|466.93|470.63|466.53|29
1634911220000|2021-10-22 14:00:20|470.62|466.52|470.15|466.05|470.64|466.54|470.15|466.05|21
1634911230000|2021-10-22 14:00:30|470.17|466.07|469.93|465.83|470.17|466.07|469.9|465.8|21
1634911240000|2021-10-22 14:00:40|469.91|465.81|469.56|465.46|469.91|465.81|469.51|465.41|24
1634911250000|2021-10-22 14:00:50|469.59|465.49|469.47|465.37|469.59|465.49|469.43|465.33|17
1634911260000|2021-10-22 14:01:00|469.38|465.28|469.33|465.23|469.38|465.28|469.18|465.08|7
1634911270000|2021-10-22 14:01:10|469.35|465.25|469.8|465.7|469.8|465.7|469.35|465.25|17
1634911280000|2021-10-22 14:01:20|469.81|465.71|469.89|465.79|469.89|465.79|469.81|465.71|6
1634911290000|2021-10-22 14:01:30|469.85|465.75|469.43|465.33|469.85|465.75|469.43|465.33|15
1634911300000|2021-10-22 14:01:40|469.51|465.41|469.3|465.2|469.51|465.41|469.3|465.2|5
1634911310000|2021-10-22 14:01:50|469.13|465.03|469|464.9|469.13|465.03|468.94|464.84|20
1634911320000|2021-10-22 14:02:00|469.07|464.97|469.3|465.2|469.3|465.2|469.04|464.94|25
1634911330000|2021-10-22 14:02:10|469.31|465.21|469.15|465.05|469.33|465.23|469.14|465.04|9
1634911340000|2021-10-22 14:02:20|469.14|465.04|468.67|464.57|469.14|465.04|468.65|464.55|30
1634911350000|2021-10-22 14:02:30|468.61|464.51|468|463.9|468.62|464.52|468|463.9|19
1634911360000|2021-10-22 14:02:40|467.76|463.66|466.22|462.12|467.76|463.66|466.22|462.12|26
1634911370000|2021-10-22 14:02:50|466.14|462.04|465.67|461.57|466.14|462.04|465.56|461.46|27
1634911380000|2021-10-22 14:03:00|465.71|461.61|465.56|461.46|465.9|461.8|465.56|461.46|20
1634911390000|2021-10-22 14:03:10|465.55|461.45|465.12|461.02|465.55|461.45|465.04|460.94|25
1634911400000|2021-10-22 14:03:20|465.3|461.2|464.81|460.71|465.44|461.34|464.71|460.61|19
1634911410000|2021-10-22 14:03:30|464.76|460.66|465|460.9|465.09|460.99|464.71|460.61|19
1634911420000|2021-10-22 14:03:40|465.03|460.93|465.05|460.95|465.19|461.09|465.02|460.92|26
1634911430000|2021-10-22 14:03:50|465.03|460.93|465.65|461.55|465.65|461.55|464.99|460.89|25
1634911440000|2021-10-22 14:04:00|465.67|461.57|465.99|461.89|465.99|461.89|465.67|461.57|30
1634911450000|2021-10-22 14:04:10|466.02|461.92|466.8|462.7|466.8|462.7|466.02|461.92|22
1634911460000|2021-10-22 14:04:20|466.81|462.71|467.72|463.62|467.72|463.62|466.74|462.64|24
1634911470000|2021-10-22 14:04:30|467.73|463.63|467.44|463.34|467.73|463.63|467.21|463.11|28
1634911480000|2021-10-22 14:04:40|467.46|463.36|467.4|463.3|467.62|463.52|467.25|463.15|26
1634911490000|2021-10-22 14:04:50|467.39|463.29|467.88|463.78|467.88|463.78|467.38|463.28|22
1634911500000|2021-10-22 14:05:00|467.9|463.8|467.32|463.22|468|463.9|467.32|463.22|34
1634911510000|2021-10-22 14:05:10|467.3|463.2|466.91|462.81|467.3|463.2|466.84|462.74|16
1634911520000|2021-10-22 14:05:20|466.97|462.87|467.43|463.33|467.43|463.33|466.79|462.69|19
1634911530000|2021-10-22 14:05:30|467.44|463.34|467.87|463.77|467.91|463.81|467.44|463.34|30
1634911540000|2021-10-22 14:05:40|467.88|463.78|467.32|463.22|467.88|463.78|467.23|463.13|23
1634911550000|2021-10-22 14:05:50|467.33|463.23|467.92|463.82|467.92|463.82|467.33|463.23|24
1634911560000|2021-10-22 14:06:00|467.87|463.77|468.07|463.97|468.07|463.97|467.65|463.55|27
1634911570000|2021-10-22 14:06:10|468.08|463.98|468.19|464.09|468.2|464.1|468.08|463.98|7
1634911580000|2021-10-22 14:06:20|468.33|464.23|468.43|464.33|468.51|464.41|468.33|464.23|27
1634911590000|2021-10-22 14:06:30|468.51|464.41|468.28|464.18|468.51|464.41|468.19|464.09|23
1634911600000|2021-10-22 14:06:40|468.29|464.19|467.92|463.82|468.47|464.37|467.92|463.82|34
1634911610000|2021-10-22 14:06:50|467.93|463.83|468.22|464.12|468.23|464.13|467.9|463.8|19
1634911620000|2021-10-22 14:07:00|468.25|464.15|467.9|463.8|468.28|464.18|467.9|463.8|25
1634911630000|2021-10-22 14:07:10|467.88|463.78|467.49|463.39|467.88|463.78|467.37|463.27|24
1634911640000|2021-10-22 14:07:20|467.45|463.35|467.45|463.35|467.71|463.61|467.36|463.26|24
1634911650000|2021-10-22 14:07:30|467.48|463.38|467.64|463.54|467.99|463.89|467.47|463.37|30
1634911660000|2021-10-22 14:07:40|467.57|463.47|467.25|463.15|467.65|463.55|467.25|463.15|16
1634911670000|2021-10-22 14:07:50|467.2|463.1|467.24|463.14|467.48|463.38|467.1|463|16
1634911680000|2021-10-22 14:08:00|467.31|463.21|467|462.9|467.45|463.35|466.99|462.89|21
1634911690000|2021-10-22 14:08:10|466.9|462.8|466.4|462.3|466.9|462.8|466.4|462.3|16
1634911700000|2021-10-22 14:08:20|466.34|462.24|464.87|460.77|466.4|462.3|464.87|460.77|24
1634911710000|2021-10-22 14:08:30|464.91|460.81|465.86|461.76|465.86|461.76|464.87|460.77|23
1634911720000|2021-10-22 14:08:40|465.88|461.78|466.28|462.18|466.28|462.18|465.88|461.78|12
1634911730000|2021-10-22 14:08:50|466.31|462.21|467.19|463.09|467.24|463.14|466.31|462.21|18
1634911740000|2021-10-22 14:09:00|467.24|463.14|467.19|463.09|467.63|463.53|467.19|463.09|32
1634911750000|2021-10-22 14:09:10|467.2|463.1|467.8|463.7|467.8|463.7|467.02|462.92|17
1634911760000|2021-10-22 14:09:20|467.77|463.67|467.9|463.8|467.9|463.8|467.64|463.54|14
1634911770000|2021-10-22 14:09:30|467.94|463.84|468.4|464.3|468.4|464.3|467.94|463.84|4
1634911780000|2021-10-22 14:09:40|468.2|464.1|467.71|463.61|468.2|464.1|467.71|463.61|12
1634911790000|2021-10-22 14:09:50|467.8|463.7|468.11|464.01|468.11|464.01|467.78|463.68|23
1634911800000|2021-10-22 14:10:00|468.1|464|467.19|463.09|468.1|464|466.96|462.86|26
1634911810000|2021-10-22 14:10:10|467.21|463.11|466.77|462.67|467.23|463.13|466.72|462.62|20
1634911820000|2021-10-22 14:10:20|466.8|462.7|466.71|462.61|467.01|462.91|466.64|462.54|26
1634911830000|2021-10-22 14:10:30|466.74|462.64|467.45|463.35|467.45|463.35|466.74|462.64|18
1634911840000|2021-10-22 14:10:40|467.65|463.55|467.89|463.79|468.08|463.98|467.65|463.55|20
1634911850000|2021-10-22 14:10:50|467.78|463.68|467|462.9|467.78|463.68|467|462.9|22
1634911860000|2021-10-22 14:11:00|466.89|462.79|467.58|463.48|467.59|463.49|466.89|462.79|25
1634911870000|2021-10-22 14:11:10|467.59|463.49|467.14|463.04|467.59|463.49|467.14|463.04|18
1634911880000|2021-10-22 14:11:20|467.11|463.01|467.33|463.23|467.45|463.35|467.08|462.98|24
1634911890000|2021-10-22 14:11:30|467.29|463.19|467.3|463.2|467.41|463.31|467.27|463.17|19
1634911900000|2021-10-22 14:11:40|467.29|463.19|467.36|463.26|467.42|463.32|467.29|463.19|20
1634911910000|2021-10-22 14:11:50|467.35|463.25|467.38|463.28|467.4|463.3|467.26|463.16|17
1634911920000|2021-10-22 14:12:00|467.44|463.34|467.36|463.26|467.73|463.63|467.3|463.2|25
1634911930000|2021-10-22 14:12:10|467.29|463.19|467.4|463.3|467.45|463.35|467.13|463.03|18
1634911940000|2021-10-22 14:12:20|467.34|463.24|467.2|463.1|467.34|463.24|467.2|463.1|9
1634911950000|2021-10-22 14:12:30|467.21|463.11|467.2|463.1|467.25|463.15|467.16|463.06|5
1634911960000|2021-10-22 14:12:40|467.1|463|467.1|463|467.1|463|467.1|463|1
1634911970000|2021-10-22 14:12:50|467.06|462.96|466.6|462.5|467.1|463|466.6|462.5|20
1634911980000|2021-10-22 14:13:00|466.7|462.6|466.69|462.59|466.83|462.73|466.69|462.59|14
1634911990000|2021-10-22 14:13:10|466.7|462.6|466.5|462.4|466.7|462.6|466.43|462.33|17
1634912000000|2021-10-22 14:13:20|466.6|462.5|466.7|462.6|466.92|462.82|466.59|462.49|16
1634912010000|2021-10-22 14:13:30|466.6|462.5|466.54|462.44|466.6|462.5|466.44|462.34|7
1634912020000|2021-10-22 14:13:40|466.55|462.45|466.67|462.57|466.67|462.57|466.48|462.38|10
1634912030000|2021-10-22 14:13:50|466.8|462.7|467|462.9|467|462.9|466.8|462.7|16
1634912040000|2021-10-22 14:14:00|467.1|463|467.1|463|467.3|463.2|466.97|462.87|12
1634912050000|2021-10-22 14:14:10|467.19|463.09|467.2|463.1|467.2|463.1|467.16|463.06|9
1634912060000|2021-10-22 14:14:20|467.25|463.15|467.17|463.07|467.3|463.2|467.11|463.01|4
1634912070000|2021-10-22 14:14:30|467.2|463.1|467.4|463.3|467.4|463.3|467.2|463.1|3
1634912080000|2021-10-22 14:14:40|467.58|463.48|467.8|463.7|467.8|463.7|467.58|463.48|4
1634912090000|2021-10-22 14:14:50|467.84|463.74|467.85|463.75|467.88|463.78|467.7|463.6|11
1634912100000|2021-10-22 14:15:00|467.9|463.8|468|463.9|468|463.9|467.9|463.8|2
1634912110000|2021-10-22 14:15:10|468.1|464|468.2|464.1|468.24|464.14|468.1|464|8
1634912120000|2021-10-22 14:15:20|468.25|464.15|467.98|463.88|468.3|464.2|467.98|463.88|8
1634912130000|2021-10-22 14:15:30|467.8|463.7|467.7|463.6|467.8|463.7|467.61|463.51|11
1634912140000|2021-10-22 14:15:40|467.73|463.63|467.9|463.8|467.93|463.83|467.67|463.57|10
1634912150000|2021-10-22 14:15:50|467.83|463.73|467.6|463.5|467.83|463.73|467.58|463.48|10
1634912160000|2021-10-22 14:16:00|467.5|463.4|467.55|463.45|467.57|463.47|467.29|463.19|12
1634912170000|2021-10-22 14:16:10|467.5|463.4|467.2|463.1|467.6|463.5|467.2|463.1|11
1634912180000|2021-10-22 14:16:20|467|462.9|467.05|462.95|467.05|462.95|467|462.9|7
1634912190000|2021-10-22 14:16:30|467.03|462.93|467|462.9|467.2|463.1|466.96|462.86|14
1634912200000|2021-10-22 14:16:40|467.05|462.95|467.01|462.91|467.05|462.95|467|462.9|7
1634912210000|2021-10-22 14:16:50|467.1|463|467.2|463.1|467.2|463.1|467.1|463|2
1634912220000|2021-10-22 14:17:00|467.25|463.15|467.11|463.01|467.3|463.2|467.1|463|12
1634912230000|2021-10-22 14:17:10|467.1|463|467.03|462.93|467.2|463.1|467|462.9|10
1634912240000|2021-10-22 14:17:20|467.1|463|467.1|463|467.1|463|467.09|462.99|5
1634912250000|2021-10-22 14:17:30|467.05|462.95|466.8|462.7|467.05|462.95|466.8|462.7|12
1634912260000|2021-10-22 14:17:40|466.85|462.75|466.95|462.85|466.95|462.85|466.78|462.68|9
1634912270000|2021-10-22 14:17:50|466.89|462.79|466.82|462.72|466.98|462.88|466.82|462.72|13
1634912280000|2021-10-22 14:18:00|466.8|462.7|466.4|462.3|466.8|462.7|466.4|462.3|14
1634912290000|2021-10-22 14:18:10|466.3|462.2|466.2|462.1|466.31|462.21|466.1|462|10
1634912300000|2021-10-22 14:18:20|466.22|462.12|466.8|462.7|466.8|462.7|466.18|462.08|17
1634912310000|2021-10-22 14:18:30|466.75|462.65|466.61|462.51|466.8|462.7|466.48|462.38|19
1634912320000|2021-10-22 14:18:40|466.66|462.56|466.84|462.74|466.84|462.74|466.65|462.55|19
1634912330000|2021-10-22 14:18:50|466.9|462.8|466.9|462.8|467|462.9|466.83|462.73|7
1634912340000|2021-10-22 14:19:00|466.8|462.7|466.7|462.6|466.8|462.7|466.69|462.59|4
1634912350000|2021-10-22 14:19:10|466.63|462.53|466.67|462.57|466.67|462.57|466.51|462.41|9
1634912360000|2021-10-22 14:19:20|466.63|462.53|466.9|462.8|466.9|462.8|466.63|462.53|8
1634912370000|2021-10-22 14:19:30|466.85|462.75|466.65|462.55|466.85|462.75|466.65|462.55|4
1634912380000|2021-10-22 14:19:40|466.61|462.51|466.7|462.6|467|462.9|466.61|462.51|17
1634912390000|2021-10-22 14:19:50|466.8|462.7|466.92|462.82|466.95|462.85|466.66|462.56|13
1634912400000|2021-10-22 14:20:00|466.91|462.81|466.89|462.79|466.92|462.82|466.79|462.69|11
1634912410000|2021-10-22 14:20:10|466.9|462.8|467|462.9|467|462.9|466.89|462.79|10
1634912420000|2021-10-22 14:20:20|466.8|462.7|466.6|462.5|466.8|462.7|466.6|462.5|4
1634912430000|2021-10-22 14:20:30|466.58|462.48|466.5|462.4|466.58|462.48|466.4|462.3|7
1634912440000|2021-10-22 14:20:40|466.4|462.3|466.4|462.3|466.4|462.3|466.4|462.3|1
1634912450000|2021-10-22 14:20:50|466.38|462.28|466.35|462.25|466.38|462.28|466.3|462.2|3
1634912460000|2021-10-22 14:21:00|466.4|462.3|466.37|462.27|466.4|462.3|466.37|462.27|2
1634912470000|2021-10-22 14:21:10|466.38|462.28|466.03|461.93|466.38|462.28|466.02|461.92|22
1634912480000|2021-10-22 14:21:20|466.07|461.97|466.28|462.18|466.28|462.18|466.02|461.92|14
1634912490000|2021-10-22 14:21:30|466.27|462.17|466.29|462.19|466.3|462.2|466.27|462.17|6
1634912500000|2021-10-22 14:21:40|466.3|462.2|466.11|462.01|466.3|462.2|466.1|462|11
1634912510000|2021-10-22 14:21:50|466.1|462|466.17|462.07|466.17|462.07|465.96|461.86|23
1634912520000|2021-10-22 14:22:00|466.16|462.06|466.68|462.58|466.68|462.58|466.16|462.06|19
1634912530000|2021-10-22 14:22:10|466.67|462.57|466.34|462.24|466.67|462.57|466.34|462.24|15
1634912540000|2021-10-22 14:22:20|466.35|462.25|466.34|462.24|466.5|462.4|466.25|462.15|20
1634912550000|2021-10-22 14:22:30|466.36|462.26|466.4|462.3|466.51|462.41|466.3|462.2|12
1634912560000|2021-10-22 14:22:40|466.45|462.35|466.6|462.5|466.6|462.5|466.45|462.35|3
1634912570000|2021-10-22 14:22:50|466.58|462.48|466.66|462.56|466.7|462.6|466.58|462.48|10
1634912580000|2021-10-22 14:23:00|466.65|462.55|466.44|462.34|466.65|462.55|466.44|462.34|16
1634912590000|2021-10-22 14:23:10|466.43|462.33|466.4|462.3|466.45|462.35|466.25|462.15|6
1634912600000|2021-10-22 14:23:20|466.32|462.22|466.1|462|466.4|462.3|466.1|462|7
1634912610000|2021-10-22 14:23:30|466.07|461.97|465.8|461.7|466.07|461.97|465.76|461.66|11
1634912620000|2021-10-22 14:23:40|465.6|461.5|465.11|461.01|465.62|461.52|465.07|460.97|23
1634912630000|2021-10-22 14:23:50|465.16|461.06|465.7|461.6|465.72|461.62|465.1|461|28
1634912640000|2021-10-22 14:24:00|465.69|461.59|465.5|461.4|465.8|461.7|465.45|461.35|11
1634912650000|2021-10-22 14:24:10|465.49|461.39|465.65|461.55|465.65|461.55|465.3|461.2|14
1634912660000|2021-10-22 14:24:20|465.63|461.53|465.41|461.31|465.63|461.53|465.41|461.31|18
1634912670000|2021-10-22 14:24:30|465.39|461.29|464.97|460.87|465.39|461.29|464.96|460.86|21
1634912680000|2021-10-22 14:24:40|464.96|460.86|465.05|460.95|465.05|460.95|464.71|460.61|23
1634912690000|2021-10-22 14:24:50|464.99|460.89|465.43|461.33|465.43|461.33|464.99|460.89|20
1634912700000|2021-10-22 14:25:00|465.58|461.48|465.2|461.1|465.58|461.48|465.2|461.1|13
1634912710000|2021-10-22 14:25:10|465.13|461.03|464.7|460.6|465.16|461.06|464.6|460.5|18
1634912720000|2021-10-22 14:25:20|464.65|460.55|464.63|460.53|464.7|460.6|464.6|460.5|6
1634912730000|2021-10-22 14:25:30|464.5|460.4|464.28|460.18|464.5|460.4|464.09|459.99|30
1634912740000|2021-10-22 14:25:40|464.3|460.2|464.3|460.2|464.49|460.39|464.28|460.18|22
1634912750000|2021-10-22 14:25:50|464.26|460.16|464.7|460.6|464.7|460.6|464.21|460.11|20
1634912760000|2021-10-22 14:26:00|464.69|460.59|464.67|460.57|464.7|460.6|464.62|460.52|6
1634912770000|2021-10-22 14:26:10|464.89|460.79|465.1|461|465.1|461|464.89|460.79|5
1634912780000|2021-10-22 14:26:20|465.05|460.95|465.37|461.27|465.37|461.27|464.95|460.85|18
1634912790000|2021-10-22 14:26:30|465.46|461.36|465.38|461.28|465.47|461.37|465.34|461.24|13
1634912800000|2021-10-22 14:26:40|465.36|461.26|465.86|461.76|465.91|461.81|465.36|461.26|21
1634912810000|2021-10-22 14:26:50|465.88|461.78|465.29|461.19|465.88|461.78|465.23|461.13|29
1634912820000|2021-10-22 14:27:00|465.3|461.2|465.3|461.2|465.4|461.3|465.06|460.96|20
1634912830000|2021-10-22 14:27:10|465.29|461.19|465.29|461.19|465.36|461.26|465.1|461|10
1634912840000|2021-10-22 14:27:20|465.43|461.33|465.7|461.6|465.7|461.6|465.43|461.33|11
1634912850000|2021-10-22 14:27:30|465.69|461.59|465.7|461.6|465.9|461.8|465.69|461.59|12
1634912860000|2021-10-22 14:27:40|465.72|461.62|465.78|461.68|465.79|461.69|465.68|461.58|12
1634912870000|2021-10-22 14:27:50|465.79|461.69|465.91|461.81|466.01|461.91|465.72|461.62|11
1634912880000|2021-10-22 14:28:00|465.87|461.77|466.06|461.96|466.2|462.1|465.87|461.77|11
1634912890000|2021-10-22 14:28:10|465.89|461.79|466.19|462.09|466.19|462.09|465.89|461.79|6
1634912900000|2021-10-22 14:28:20|466.01|461.91|466.02|461.92|466.3|462.2|466|461.9|8
1634912910000|2021-10-22 14:28:30|466.11|462.01|466.3|462.2|466.3|462.2|466.11|462.01|6
1634912920000|2021-10-22 14:28:40|466.01|461.91|466.21|462.11|466.21|462.11|466.01|461.91|10
1634912930000|2021-10-22 14:28:50|466.22|462.12|466.39|462.29|466.39|462.29|466.18|462.08|6
1634912940000|2021-10-22 14:29:00|466.46|462.36|466.81|462.71|466.81|462.71|466.44|462.34|24
1634912950000|2021-10-22 14:29:10|466.82|462.72|466.45|462.35|466.85|462.75|466.43|462.33|15
1634912960000|2021-10-22 14:29:20|466.47|462.37|466.65|462.55|466.7|462.6|466.42|462.32|9
1634912970000|2021-10-22 14:29:30|466.56|462.46|466.51|462.41|466.56|462.46|466.44|462.34|8
1634912980000|2021-10-22 14:29:40|466.6|462.5|466.45|462.35|466.6|462.5|466.45|462.35|2
1634912990000|2021-10-22 14:29:50|466.55|462.45|466.4|462.3|466.55|462.45|466.28|462.18|6
1634913000000|2021-10-22 14:30:00|466.41|462.31|465.95|461.85|466.5|462.4|465.95|461.85|15
1634913010000|2021-10-22 14:30:10|465.82|461.72|466.61|462.51|466.61|462.51|465.82|461.72|21
1634913020000|2021-10-22 14:30:20|466.62|462.52|466.85|462.75|466.9|462.8|466.62|462.52|14
1634913030000|2021-10-22 14:30:30|466.81|462.71|466.83|462.73|466.83|462.73|466.79|462.69|4
1634913040000|2021-10-22 14:30:40|466.77|462.67|467.2|463.1|467.2|463.1|466.77|462.67|10
1634913050000|2021-10-22 14:30:50|467.1|463|467.04|462.94|467.2|463.1|467.01|462.91|9
1634913060000|2021-10-22 14:31:00|467.15|463.05|467.35|463.25|467.35|463.25|467.15|463.05|9
1634913070000|2021-10-22 14:31:10|467.32|463.22|467.5|463.4|467.5|463.4|467.32|463.22|9
1634913080000|2021-10-22 14:31:20|467.4|463.3|467.2|463.1|467.4|463.3|467.18|463.08|7
1634913090000|2021-10-22 14:31:30|467.19|463.09|466.98|462.88|467.2|463.1|466.8|462.7|10
1634913100000|2021-10-22 14:31:40|467.1|463|467.2|463.1|467.3|463.2|467.1|463|7
1634913110000|2021-10-22 14:31:50|467.12|463.02|466.8|462.7|467.12|463.02|466.8|462.7|10
1634913120000|2021-10-22 14:32:00|466.7|462.6|466.8|462.7|466.83|462.73|466.7|462.6|4
1634913130000|2021-10-22 14:32:10|466.85|462.75|466.95|462.85|466.95|462.85|466.7|462.6|7
1634913140000|2021-10-22 14:32:20|466.98|462.88|467.1|463|467.1|463|466.96|462.86|7
1634913160000|2021-10-22 14:32:40|466.98|462.88|466.5|462.4|466.98|462.88|466.5|462.4|15
1634913170000|2021-10-22 14:32:50|466.49|462.39|466.55|462.45|466.55|462.45|466.49|462.39|6
1634913180000|2021-10-22 14:33:00|466.6|462.5|466.33|462.23|466.6|462.5|466.2|462.1|14
1634913190000|2021-10-22 14:33:10|466.21|462.11|466.34|462.24|466.4|462.3|466.21|462.11|10
1634913200000|2021-10-22 14:33:20|466.35|462.25|466.49|462.39|466.49|462.39|466.33|462.23|26
1634913210000|2021-10-22 14:33:30|466.48|462.38|466.58|462.48|466.61|462.51|466.47|462.37|21
1634913220000|2021-10-22 14:33:40|466.57|462.47|466.74|462.64|466.8|462.7|466.56|462.46|22
1634913230000|2021-10-22 14:33:50|466.68|462.58|466.57|462.47|466.7|462.6|466.32|462.22|24
1634913240000|2021-10-22 14:34:00|466.59|462.49|466.39|462.29|466.59|462.49|466.38|462.28|22
1634913250000|2021-10-22 14:34:10|466.33|462.23|466.26|462.16|466.34|462.24|466.21|462.11|12
1634913260000|2021-10-22 14:34:20|466.27|462.17|466.37|462.27|466.4|462.3|466.27|462.17|16
1634913270000|2021-10-22 14:34:30|466.38|462.28|466.23|462.13|466.38|462.28|466.22|462.12|9
1634913280000|2021-10-22 14:34:40|466.21|462.11|466.2|462.1|466.21|462.11|466.2|462.1|2
1634913290000|2021-10-22 14:34:50|466.19|462.09|466|461.9|466.19|462.09|465.98|461.88|5
1634913300000|2021-10-22 14:35:00|465.94|461.84|465.9|461.8|465.94|461.84|465.9|461.8|2
1634913310000|2021-10-22 14:35:10|465.8|461.7|465.8|461.7|465.8|461.7|465.8|461.7|1
1634913320000|2021-10-22 14:35:20|465.77|461.67|466.32|462.22|466.32|462.22|465.77|461.67|24
1634913330000|2021-10-22 14:35:30|466.39|462.29|466.3|462.2|466.6|462.5|466.29|462.19|15
1634913340000|2021-10-22 14:35:40|466.2|462.1|465.98|461.88|466.2|462.1|465.93|461.83|6
1634913350000|2021-10-22 14:35:50|466|461.9|465.9|461.8|466|461.9|465.78|461.68|8
1634913370000|2021-10-22 14:36:10|465.89|461.79|465.9|461.8|465.9|461.8|465.89|461.79|4
1634913380000|2021-10-22 14:36:20|465.87|461.77|465.9|461.8|465.9|461.8|465.87|461.77|5
1634913390000|2021-10-22 14:36:30|465.88|461.78|465.59|461.49|465.9|461.8|465.58|461.48|19
1634913400000|2021-10-22 14:36:40|465.57|461.47|465.2|461.1|465.59|461.49|465.13|461.03|27
1634913410000|2021-10-22 14:36:50|465.18|461.08|465.28|461.18|465.28|461.18|465.12|461.02|14
1634913420000|2021-10-22 14:37:00|465.29|461.19|465.3|461.2|465.31|461.21|465.22|461.12|15
1634913430000|2021-10-22 14:37:10|465.32|461.22|465.49|461.39|465.64|461.54|465.32|461.22|23
1634913440000|2021-10-22 14:37:20|465.51|461.41|465.12|461.02|465.51|461.41|465.1|461|24
1634913450000|2021-10-22 14:37:30|465.13|461.03|464.81|460.71|465.34|461.24|464.81|460.71|18
1634913460000|2021-10-22 14:37:40|464.79|460.69|463.04|458.94|464.8|460.7|463.04|458.94|27
1634913470000|2021-10-22 14:37:50|462.95|458.85|463.39|459.29|463.44|459.34|462.84|458.74|19
1634913480000|2021-10-22 14:38:00|463.37|459.27|463.7|459.6|463.9|459.8|463.34|459.24|21
1634913490000|2021-10-22 14:38:10|463.57|459.47|463.82|459.72|463.82|459.72|463.55|459.45|20
1634913500000|2021-10-22 14:38:20|463.67|459.57|464.51|460.41|464.58|460.48|463.65|459.55|30
1634913510000|2021-10-22 14:38:30|464.53|460.43|464.55|460.45|464.68|460.58|464.45|460.35|23
1634913520000|2021-10-22 14:38:40|464.5|460.4|464.03|459.93|464.6|460.5|463.99|459.89|15
1634913530000|2021-10-22 14:38:50|463.85|459.75|464.39|460.29|464.39|460.29|463.7|459.6|22
1634913540000|2021-10-22 14:39:00|464.49|460.39|465.37|461.27|465.37|461.27|464.49|460.39|24
1634913550000|2021-10-22 14:39:10|465.4|461.3|465.36|461.26|465.94|461.84|465.36|461.26|21
1634913560000|2021-10-22 14:39:20|465.38|461.28|465.63|461.53|465.63|461.53|465.22|461.12|18
1634913570000|2021-10-22 14:39:30|465.65|461.55|465.63|461.53|465.71|461.61|465.45|461.35|19
1634913580000|2021-10-22 14:39:40|465.71|461.61|465.62|461.52|465.89|461.79|465.55|461.45|25
1634913590000|2021-10-22 14:39:50|465.58|461.48|465.37|461.27|465.58|461.48|465.11|461.01|22
1634913600000|2021-10-22 14:40:00|465.44|461.34|465.35|461.25|465.64|461.54|465.35|461.25|24
1634913610000|2021-10-22 14:40:10|465.36|461.26|465.5|461.4|465.5|461.4|465.29|461.19|21
1634913620000|2021-10-22 14:40:20|465.37|461.27|465.52|461.42|465.52|461.42|465.22|461.12|20
1634913630000|2021-10-22 14:40:30|465.48|461.38|465.3|461.2|465.7|461.6|465.3|461.2|14
1634913640000|2021-10-22 14:40:40|465.4|461.3|465.52|461.42|465.58|461.48|465.4|461.3|18
1634913650000|2021-10-22 14:40:50|465.53|461.43|465.75|461.65|466.01|461.91|465.53|461.43|17
1634913660000|2021-10-22 14:41:00|465.74|461.64|465.84|461.74|466.01|461.91|465.46|461.36|9
1634913670000|2021-10-22 14:41:10|465.89|461.79|466.03|461.93|466.03|461.93|465.69|461.59|16
1634913680000|2021-10-22 14:41:20|465.92|461.82|466.33|462.23|466.33|462.23|465.92|461.82|4
1634913690000|2021-10-22 14:41:30|466.36|462.26|465.99|461.89|466.36|462.26|465.99|461.89|8
1634913700000|2021-10-22 14:41:40|466|461.9|466.3|462.2|466.44|462.34|466|461.9|9
1634913710000|2021-10-22 14:41:50|466.22|462.12|466.35|462.25|466.47|462.37|466.22|462.12|15
1634913720000|2021-10-22 14:42:00|466.32|462.22|466.3|462.2|466.49|462.39|466.3|462.2|13
1634913730000|2021-10-22 14:42:10|466.22|462.12|466.3|462.2|466.4|462.3|466.22|462.12|5
1634913740000|2021-10-22 14:42:20|466.18|462.08|466.08|461.98|466.2|462.1|465.98|461.88|10
1634913750000|2021-10-22 14:42:30|465.97|461.87|466.17|462.07|466.17|462.07|465.97|461.87|8
1634913760000|2021-10-22 14:42:40|466.21|462.11|466.22|462.12|466.34|462.24|466.2|462.1|6
1634913770000|2021-10-22 14:42:50|466.4|462.3|466.4|462.3|466.4|462.3|466.4|462.3|1
1634913790000|2021-10-22 14:43:10|466.27|462.17|466.3|462.2|466.3|462.2|466.22|462.12|4
1634913800000|2021-10-22 14:43:20|466.27|462.17|466.5|462.4|466.5|462.4|466.27|462.17|4
1634913810000|2021-10-22 14:43:30|466.4|462.3|466.4|462.3|466.4|462.3|466.4|462.3|1
1634913820000|2021-10-22 14:43:40|466.3|462.2|466.23|462.13|466.3|462.2|466.2|462.1|3
1634913830000|2021-10-22 14:43:50|466.3|462.2|466.29|462.19|466.4|462.3|466.25|462.15|5
1634913840000|2021-10-22 14:44:00|466.39|462.29|466.25|462.15|466.45|462.35|466.15|462.05|20
1634913850000|2021-10-22 14:44:10|466.3|462.2|465.8|461.7|466.3|462.2|465.75|461.65|9
1634913860000|2021-10-22 14:44:20|465.62|461.52|465.6|461.5|465.8|461.7|465.6|461.5|7
1634913870000|2021-10-22 14:44:30|465.59|461.49|466.2|462.1|466.2|462.1|465.59|461.49|11
1634913880000|2021-10-22 14:44:40|466|461.9|466.05|461.95|466.13|462.03|466|461.9|4
1634913890000|2021-10-22 14:44:50|466.28|462.18|466.2|462.1|466.3|462.2|466.14|462.04|9
1634913900000|2021-10-22 14:45:00|466.18|462.08|466.27|462.17|466.27|462.17|465.73|461.63|17
1634913910000|2021-10-22 14:45:10|466.52|462.42|466.63|462.53|466.63|462.53|466.44|462.34|3
1634913920000|2021-10-22 14:45:20|466.46|462.36|466.77|462.67|466.8|462.7|466.46|462.36|3
1634913930000|2021-10-22 14:45:30|466.85|462.75|466.85|462.75|466.85|462.75|466.85|462.75|1
1634913940000|2021-10-22 14:45:40|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1634913950000|2021-10-22 14:45:50|466.86|462.76|467.1|463|467.1|463|466.86|462.76|4
1634913970000|2021-10-22 14:46:10|466.94|462.84|467.22|463.12|467.22|463.12|466.94|462.84|6
1634913980000|2021-10-22 14:46:20|467.2|463.1|467.02|462.92|467.25|463.15|467.02|462.92|3
1634913990000|2021-10-22 14:46:30|467.15|463.05|467.02|462.92|467.15|463.05|467.02|462.92|2
1634914010000|2021-10-22 14:46:50|467.08|462.98|467.05|462.95|467.2|463.1|467.01|462.91|13
1634914020000|2021-10-22 14:47:00|467.04|462.94|467.02|462.92|467.3|463.2|467.02|462.92|7
1634914030000|2021-10-22 14:47:10|467.04|462.94|467.03|462.93|467.04|462.94|467.03|462.93|2
1634914040000|2021-10-22 14:47:20|467.3|463.2|467.04|462.94|467.3|463.2|466.94|462.84|11
1634914070000|2021-10-22 14:47:50|467.01|462.91|467.03|462.93|467.03|462.93|467.01|462.91|2
1634914080000|2021-10-22 14:48:00|467.04|462.94|467.04|462.94|467.04|462.94|467.04|462.94|1
1634914090000|2021-10-22 14:48:10|467.05|462.95|467.05|462.95|467.05|462.95|467.04|462.94|3
1634914100000|2021-10-22 14:48:20|467.3|463.2|467.36|463.26|467.46|463.36|467.29|463.19|13
1634914110000|2021-10-22 14:48:30|467.35|463.25|467.39|463.29|467.39|463.29|467.34|463.24|9
1634914120000|2021-10-22 14:48:40|467.48|463.38|467.68|463.58|467.68|463.58|467.48|463.38|4
1634914130000|2021-10-22 14:48:50|467.76|463.66|467.71|463.61|467.76|463.66|467.57|463.47|4
1634914140000|2021-10-22 14:49:00|467.55|463.45|467.6|463.5|467.6|463.5|467.36|463.26|3
1634914150000|2021-10-22 14:49:10|467.52|463.42|467.6|463.5|467.74|463.64|467.44|463.34|7
1634914160000|2021-10-22 14:49:20|467.77|463.67|467.65|463.55|467.77|463.67|467.65|463.55|5
1634914170000|2021-10-22 14:49:30|467.63|463.53|467.52|463.42|467.63|463.53|467.41|463.31|8
1634914180000|2021-10-22 14:49:40|467.78|463.68|467.7|463.6|467.9|463.8|467.7|463.6|5
1634914190000|2021-10-22 14:49:50|467.69|463.59|467.5|463.4|467.69|463.59|467.5|463.4|6
1634914200000|2021-10-22 14:50:00|467.49|463.39|467.7|463.6|467.7|463.6|467.4|463.3|6
1634914210000|2021-10-22 14:50:10|467.85|463.75|467.85|463.75|467.85|463.75|467.85|463.75|1
1634914220000|2021-10-22 14:50:20|467.8|463.7|467.8|463.7|467.8|463.7|467.8|463.7|1
1634914230000|2021-10-22 14:50:30|467.7|463.6|467.56|463.46|467.7|463.6|467.52|463.42|6
1634914240000|2021-10-22 14:50:40|467.45|463.35|467.4|463.3|467.47|463.37|467.28|463.18|9
1634914250000|2021-10-22 14:50:50|467.39|463.29|467.47|463.37|467.48|463.38|467.2|463.1|25
1634914260000|2021-10-22 14:51:00|467.46|463.36|467.61|463.51|467.63|463.53|467.42|463.32|15
1634914270000|2021-10-22 14:51:10|467.64|463.54|467.4|463.3|467.64|463.54|467.3|463.2|12
1634914280000|2021-10-22 14:51:20|467.39|463.29|466.91|462.81|467.39|463.29|466.86|462.76|21
1634914290000|2021-10-22 14:51:30|466.9|462.8|466.46|462.36|466.9|462.8|466.46|462.36|12
1634914300000|2021-10-22 14:51:40|466.49|462.39|466.62|462.52|466.64|462.54|466.39|462.29|12
1634914310000|2021-10-22 14:51:50|466.73|462.63|466.73|462.63|466.73|462.63|466.73|462.63|1
1634914320000|2021-10-22 14:52:00|466.8|462.7|466.4|462.3|466.8|462.7|466.4|462.3|4
1634914330000|2021-10-22 14:52:10|466.42|462.32|466.5|462.4|466.5|462.4|466.4|462.3|4
1634914340000|2021-10-22 14:52:20|466.34|462.24|466.83|462.73|466.83|462.73|466.34|462.24|11
1634914350000|2021-10-22 14:52:30|467.1|463|467.2|463.1|467.2|463.1|466.92|462.82|7
1634914360000|2021-10-22 14:52:40|467.25|463.15|467.25|463.15|467.25|463.15|467.25|463.15|1
1634914370000|2021-10-22 14:52:50|467.3|463.2|467.15|463.05|467.3|463.2|467.01|462.91|5
1634914380000|2021-10-22 14:53:00|467.1|463|466.88|462.78|467.1|463|466.79|462.69|11
1634914390000|2021-10-22 14:53:10|466.93|462.83|467.17|463.07|467.2|463.1|466.93|462.83|9
1634914400000|2021-10-22 14:53:20|467.3|463.2|467.33|463.23|467.33|463.23|467.16|463.06|3
1634914410000|2021-10-22 14:53:30|467.44|463.34|467.7|463.6|467.8|463.7|467.44|463.34|4
1634914420000|2021-10-22 14:53:40|467.67|463.57|468.06|463.96|468.08|463.98|467.67|463.57|10
1634914430000|2021-10-22 14:53:50|468.08|463.98|467.86|463.76|468.12|464.02|467.8|463.7|13
1634914440000|2021-10-22 14:54:00|467.9|463.8|468.18|464.08|468.18|464.08|467.78|463.68|13
1634914450000|2021-10-22 14:54:10|468.2|464.1|468.25|464.15|468.3|464.2|468.2|464.1|4
1634914460000|2021-10-22 14:54:20|468.2|464.1|468.15|464.05|468.2|464.1|468.1|464|4
1634914470000|2021-10-22 14:54:30|468.12|464.02|468.5|464.4|468.5|464.4|468.05|463.95|14
1634914480000|2021-10-22 14:54:40|468.58|464.48|468.85|464.75|469|464.9|468.58|464.48|17
1634914490000|2021-10-22 14:54:50|468.95|464.85|468.8|464.7|468.95|464.85|468.54|464.44|13
1634914500000|2021-10-22 14:55:00|468.57|464.47|468.3|464.2|468.7|464.6|468.3|464.2|7
1634914510000|2021-10-22 14:55:10|468.35|464.25|468.42|464.32|468.45|464.35|468.35|464.25|4
1634914520000|2021-10-22 14:55:20|468.34|464.24|468.4|464.3|468.5|464.4|468.34|464.24|5
1634914530000|2021-10-22 14:55:30|468.45|464.35|468.7|464.6|468.7|464.6|468.37|464.27|11
1634914540000|2021-10-22 14:55:40|468.68|464.58|468.6|464.5|468.68|464.58|468.46|464.36|7
1634914550000|2021-10-22 14:55:50|468.58|464.48|468.1|464|468.58|464.48|468.1|464|6
1634914560000|2021-10-22 14:56:00|468.09|463.99|468.32|464.22|468.32|464.22|468.01|463.91|22
1634914570000|2021-10-22 14:56:10|468.39|464.29|468|463.9|468.39|464.29|468|463.9|7
1634914580000|2021-10-22 14:56:20|468.1|464|467.97|463.87|468.1|464|467.97|463.87|3
1634914590000|2021-10-22 14:56:30|468.24|464.14|468.3|464.2|468.5|464.4|468.13|464.03|10
1634914600000|2021-10-22 14:56:40|468.32|464.22|468.5|464.4|468.58|464.48|468.32|464.22|6
1634914610000|2021-10-22 14:56:50|468.49|464.39|468.39|464.29|468.49|464.39|468.29|464.19|9
1634914620000|2021-10-22 14:57:00|468.57|464.47|469|464.9|469|464.9|468.57|464.47|4
1634914630000|2021-10-22 14:57:10|468.95|464.85|469|464.9|469|464.9|468.9|464.8|5
1634914640000|2021-10-22 14:57:20|469.25|465.15|469.3|465.2|469.3|465.2|469.25|465.15|2
1634914650000|2021-10-22 14:57:30|469.2|465.1|469.4|465.3|469.4|465.3|469.2|465.1|3
1634914660000|2021-10-22 14:57:40|469.54|465.44|469.68|465.58|469.68|465.58|469.54|465.44|7
1634914670000|2021-10-22 14:57:50|469.8|465.7|469.6|465.5|469.8|465.7|469.6|465.5|4
1634914680000|2021-10-22 14:58:00|469.65|465.55|469.7|465.6|469.83|465.73|469.65|465.55|8
1634914690000|2021-10-22 14:58:10|469.74|465.64|469.8|465.7|469.8|465.7|469.6|465.5|26
1634914700000|2021-10-22 14:58:20|469.7|465.6|469.6|465.5|469.7|465.6|469.59|465.49|5
1634914710000|2021-10-22 14:58:30|469.7|465.6|469.65|465.55|469.7|465.6|469.65|465.55|2
1634914720000|2021-10-22 14:58:40|469.8|465.7|469.75|465.65|469.8|465.7|469.7|465.6|3
1634914730000|2021-10-22 14:58:50|469.7|465.6|469.85|465.75|469.85|465.75|469.7|465.6|3
1634914740000|2021-10-22 14:59:00|469.9|465.8|469.7|465.6|469.9|465.8|469.7|465.6|4
1634914750000|2021-10-22 14:59:10|469.75|465.65|469.7|465.6|469.75|465.65|469.7|465.6|2
1634914760000|2021-10-22 14:59:20|469.55|465.45|469.5|465.4|469.55|465.45|469.5|465.4|2
1634914770000|2021-10-22 14:59:30|469.4|465.3|469.46|465.36|469.5|465.4|469.4|465.3|4
1634914780000|2021-10-22 14:59:40|469.4|465.3|469.68|465.58|469.68|465.58|469.4|465.3|8
1634914790000|2021-10-22 14:59:50|469.7|465.6|469.7|465.6|469.8|465.7|469.7|465.6|3
1634914800000|2021-10-22 15:00:00|469.59|465.49|469.5|465.4|469.6|465.5|469.4|465.3|5
1634914810000|2021-10-22 15:00:10|469.55|465.45|469.44|465.34|469.63|465.53|469.44|465.34|5
1634914820000|2021-10-22 15:00:20|469.57|465.47|469.77|465.67|469.77|465.67|469.48|465.38|9
1634914830000|2021-10-22 15:00:30|469.83|465.73|470.33|466.23|470.33|466.23|469.83|465.73|8
1634914840000|2021-10-22 15:00:40|470.35|466.25|471.9|467.8|471.9|467.8|470.35|466.25|18
1634914850000|2021-10-22 15:00:50|471.85|467.75|471.9|467.8|471.9|467.8|471.75|467.65|7
1634914860000|2021-10-22 15:01:00|471.7|467.6|471.86|467.76|471.86|467.76|471.7|467.6|7
1634914870000|2021-10-22 15:01:10|471.7|467.6|471.45|467.35|471.7|467.6|471.4|467.3|10
1634914880000|2021-10-22 15:01:20|471.4|467.3|471.58|467.48|471.6|467.5|471.39|467.29|7
1634914890000|2021-10-22 15:01:30|471.6|467.5|471.54|467.44|471.6|467.5|471.48|467.38|9
1634914900000|2021-10-22 15:01:40|471.5|467.4|471.8|467.7|471.8|467.7|471.5|467.4|18
1634914910000|2021-10-22 15:01:50|471.9|467.8|471.9|467.8|471.9|467.8|471.78|467.68|13
1634914920000|2021-10-22 15:02:00|471.85|467.75|471.79|467.69|471.9|467.8|471.7|467.6|11
1634914930000|2021-10-22 15:02:10|471.8|467.7|472.02|467.92|472.03|467.93|471.8|467.7|9
1634914940000|2021-10-22 15:02:20|472.03|467.93|472.15|468.05|472.15|468.05|472.02|467.92|6
1634914950000|2021-10-22 15:02:30|472.18|468.08|472.3|468.2|472.3|468.2|472.18|468.08|5
1634914960000|2021-10-22 15:02:40|472.27|468.17|472|467.9|472.33|468.23|472|467.9|8
1634914970000|2021-10-22 15:02:50|471.9|467.8|471.8|467.7|472|467.9|471.8|467.7|5
1634914980000|2021-10-22 15:03:00|471.7|467.6|471.69|467.59|471.71|467.61|471.69|467.59|4
1634914990000|2021-10-22 15:03:10|471.63|467.53|471.72|467.62|471.73|467.63|471.63|467.53|8
1634915000000|2021-10-22 15:03:20|471.84|467.74|471.85|467.75|471.92|467.82|471.77|467.67|9
1634915010000|2021-10-22 15:03:30|472.04|467.94|472.06|467.96|472.17|468.07|471.88|467.78|8
1634915020000|2021-10-22 15:03:40|472.25|468.15|472.2|468.1|472.3|468.2|472.2|468.1|3
1634915030000|2021-10-22 15:03:50|472.08|467.98|472.23|468.13|472.23|468.13|472.07|467.97|3
1634915040000|2021-10-22 15:04:00|472.2|468.1|472.1|468|472.2|468.1|472.1|468|5
1634915050000|2021-10-22 15:04:10|472.05|467.95|471.97|467.87|472.05|467.95|471.87|467.77|7
1634915060000|2021-10-22 15:04:20|472.03|467.93|472.01|467.91|472.03|467.93|471.99|467.89|3
1634915070000|2021-10-22 15:04:30|471.9|467.8|471.95|467.85|471.95|467.85|471.9|467.8|4
1634915080000|2021-10-22 15:04:40|471.9|467.8|471.78|467.68|471.9|467.8|471.78|467.68|4
1634915090000|2021-10-22 15:04:50|471.86|467.76|471.89|467.79|471.89|467.79|471.73|467.63|17
1634915100000|2021-10-22 15:05:00|471.8|467.7|471.7|467.6|471.8|467.7|471.7|467.6|5
1634915110000|2021-10-22 15:05:10|471.67|467.57|471.71|467.61|471.71|467.61|471.6|467.5|5
1634915120000|2021-10-22 15:05:20|471.64|467.54|471.96|467.86|471.96|467.86|471.64|467.54|5
1634915130000|2021-10-22 15:05:30|472.05|467.95|471.9|467.8|472.05|467.95|471.85|467.75|5
1634915140000|2021-10-22 15:05:40|471.85|467.75|471.5|467.4|471.85|467.75|471.5|467.4|6
1634915150000|2021-10-22 15:05:50|471.35|467.25|470.9|466.8|471.35|467.25|470.88|466.78|13
1634915160000|2021-10-22 15:06:00|470.95|466.85|471.04|466.94|471.04|466.94|470.95|466.85|3
1634915170000|2021-10-22 15:06:10|471.03|466.93|470.85|466.75|471.03|466.93|470.85|466.75|12
1634915180000|2021-10-22 15:06:20|470.9|466.8|470.6|466.5|470.9|466.8|470.6|466.5|7
1634915190000|2021-10-22 15:06:30|470.67|466.57|470.7|466.6|470.78|466.68|470.65|466.55|5
1634915200000|2021-10-22 15:06:40|470.6|466.5|470.57|466.47|470.6|466.5|470.46|466.36|13
1634915210000|2021-10-22 15:06:50|470.58|466.48|470.58|466.48|470.6|466.5|470.57|466.47|6
1634915220000|2021-10-22 15:07:00|470.57|466.47|470.4|466.3|470.58|466.48|470.4|466.3|4
1634915230000|2021-10-22 15:07:10|470.27|466.17|469.99|465.89|470.31|466.21|469.99|465.89|17
1634915240000|2021-10-22 15:07:20|470|465.9|470.12|466.02|470.22|466.12|470|465.9|12
1634915250000|2021-10-22 15:07:30|470|465.9|470.13|466.03|470.13|466.03|470|465.9|9
1634915260000|2021-10-22 15:07:40|470.11|466.01|470.07|465.97|470.12|466.02|470|465.9|9
1634915270000|2021-10-22 15:07:50|470.1|466|469.68|465.58|470.1|466|469.68|465.58|11
1634915280000|2021-10-22 15:08:00|469.6|465.5|469.5|465.4|469.7|465.6|469.5|465.4|9
1634915290000|2021-10-22 15:08:10|469.49|465.39|469.48|465.38|469.61|465.51|469.48|465.38|6
1634915300000|2021-10-22 15:08:20|469.5|465.4|469.15|465.05|469.5|465.4|469.06|464.96|17
1634915310000|2021-10-22 15:08:30|469.2|465.1|468.57|464.47|469.2|465.1|468.57|464.47|20
1634915320000|2021-10-22 15:08:40|468.4|464.3|468.73|464.63|468.8|464.7|468.4|464.3|11
1634915330000|2021-10-22 15:08:50|468.83|464.73|469.05|464.95|469.05|464.95|468.78|464.68|12
1634915340000|2021-10-22 15:09:00|469.2|465.1|469.05|464.95|469.36|465.26|469.05|464.95|12
1634915350000|2021-10-22 15:09:10|469.2|465.1|469|464.9|469.2|465.1|469|464.9|6
1634915360000|2021-10-22 15:09:20|468.99|464.89|469.5|465.4|469.5|465.4|468.99|464.89|6
1634915370000|2021-10-22 15:09:30|469.55|465.45|469.5|465.4|469.6|465.5|469.4|465.3|5
1634915380000|2021-10-22 15:09:40|469.47|465.37|469.4|465.3|469.5|465.4|469.38|465.28|7
1634915390000|2021-10-22 15:09:50|469.3|465.2|469.2|465.1|469.33|465.23|469.2|465.1|5
1634915400000|2021-10-22 15:10:00|469.22|465.12|469.4|465.3|469.47|465.37|469.22|465.12|8
1634915410000|2021-10-22 15:10:10|469.46|465.36|469.77|465.67|469.77|465.67|469.46|465.36|11
1634915420000|2021-10-22 15:10:20|469.88|465.78|469.9|465.8|470|465.9|469.88|465.78|5
1634915430000|2021-10-22 15:10:30|470|465.9|470.2|466.1|470.2|466.1|470|465.9|4
1634915440000|2021-10-22 15:10:40|470.45|466.35|470.65|466.55|470.65|466.55|470.45|466.35|4
1634915450000|2021-10-22 15:10:50|470.5|466.4|470.5|466.4|470.6|466.5|470.5|466.4|3
1634915460000|2021-10-22 15:11:00|470.4|466.3|470.45|466.35|470.45|466.35|470.4|466.3|4
1634915470000|2021-10-22 15:11:10|470.4|466.3|470.4|466.3|470.4|466.3|470.4|466.3|1
1634915480000|2021-10-22 15:11:20|470.35|466.25|470.8|466.7|470.8|466.7|470.33|466.23|6
1634915490000|2021-10-22 15:11:30|470.7|466.6|470.6|466.5|470.7|466.6|470.6|466.5|2
1634915500000|2021-10-22 15:11:40|470.75|466.65|470.8|466.7|470.8|466.7|470.7|466.6|3
1634915510000|2021-10-22 15:11:50|470.9|466.8|470.9|466.8|470.9|466.8|470.9|466.8|1
1634915520000|2021-10-22 15:12:00|470.8|466.7|470.5|466.4|470.8|466.7|470.5|466.4|4
1634915530000|2021-10-22 15:12:10|470.6|466.5|470.6|466.5|470.7|466.6|470.6|466.5|3
1634915540000|2021-10-22 15:12:20|470.55|466.45|470.55|466.45|470.55|466.45|470.55|466.45|1
1634915550000|2021-10-22 15:12:30|470.5|466.4|470.3|466.2|470.5|466.4|470.3|466.2|4
1634915560000|2021-10-22 15:12:40|470.2|466.1|470.2|466.1|470.2|466.1|470.2|466.1|1
1634915570000|2021-10-22 15:12:50|470.09|465.99|470.09|465.99|470.09|465.99|470.09|465.99|1
1634915580000|2021-10-22 15:13:00|470.1|466|470.05|465.95|470.1|466|469.9|465.8|10
1634915590000|2021-10-22 15:13:10|470.04|465.94|470.02|465.92|470.05|465.95|470.01|465.91|7
1634915600000|2021-10-22 15:13:20|470.01|465.91|470.1|466|470.17|466.07|470.01|465.91|6
1634915610000|2021-10-22 15:13:30|470.13|466.03|470.2|466.1|470.21|466.11|470.13|466.03|5
1634915620000|2021-10-22 15:13:40|470.1|466|470.09|465.99|470.1|466|470|465.9|8
1634915630000|2021-10-22 15:13:50|470.03|465.93|470.26|466.16|470.26|466.16|470|465.9|13
1634915640000|2021-10-22 15:14:00|470.22|466.12|470.22|466.12|470.22|466.12|469.9|465.8|13
1634915650000|2021-10-22 15:14:10|470.21|466.11|470.05|465.95|470.21|466.11|469.99|465.89|17
1634915660000|2021-10-22 15:14:20|470.02|465.92|470.16|466.06|470.2|466.1|470|465.9|9
1634915670000|2021-10-22 15:14:30|470.15|466.05|470.23|466.13|470.3|466.2|470.1|466|23
1634915680000|2021-10-22 15:14:40|470.22|466.12|470.04|465.94|470.28|466.18|469.92|465.82|18
1634915690000|2021-10-22 15:14:50|470.05|465.95|469.77|465.67|470.05|465.95|469.72|465.62|13
1634915700000|2021-10-22 15:15:00|469.79|465.69|469.5|465.4|469.79|465.69|469.5|465.4|18
1634915710000|2021-10-22 15:15:10|469.4|465.3|469|464.9|469.43|465.33|469|464.9|22
1634915720000|2021-10-22 15:15:20|469.1|465|469.2|465.1|469.21|465.11|469.1|465|13
1634915730000|2021-10-22 15:15:30|469.25|465.15|469.2|465.1|469.4|465.3|469.2|465.1|9
1634915740000|2021-10-22 15:15:40|469.3|465.2|469.2|465.1|469.37|465.27|469.2|465.1|8
1634915750000|2021-10-22 15:15:50|469.3|465.2|469.3|465.2|469.3|465.2|469.27|465.17|3
1634915760000|2021-10-22 15:16:00|469.28|465.18|469.3|465.2|469.3|465.2|469.28|465.18|2
1634915770000|2021-10-22 15:16:10|469.2|465.1|469.3|465.2|469.3|465.2|469.2|465.1|8
1634915780000|2021-10-22 15:16:20|469.28|465.18|469.3|465.2|469.3|465.2|469.25|465.15|10
1634915790000|2021-10-22 15:16:30|469.29|465.19|469.33|465.23|469.33|465.23|469.29|465.19|2
1634915800000|2021-10-22 15:16:40|469.37|465.27|469.06|464.96|469.37|465.27|468.99|464.89|11
1634915810000|2021-10-22 15:16:50|469.08|464.98|468.7|464.6|469.08|464.98|468.7|464.6|8
1634915820000|2021-10-22 15:17:00|468.73|464.63|468.45|464.35|468.74|464.64|468.43|464.33|20
1634915830000|2021-10-22 15:17:10|468.4|464.3|468.1|464|468.43|464.33|468.1|464|14
1634915840000|2021-10-22 15:17:20|468.14|464.04|467.89|463.79|468.14|464.04|467.88|463.78|12
1634915850000|2021-10-22 15:17:30|467.88|463.78|467.9|463.8|468.15|464.05|467.88|463.78|15
1634915860000|2021-10-22 15:17:40|467.8|463.7|467.79|463.69|468|463.9|467.79|463.69|23
1634915870000|2021-10-22 15:17:50|467.8|463.7|467.7|463.6|467.8|463.7|467.7|463.6|11
1634915880000|2021-10-22 15:18:00|467.6|463.5|467.7|463.6|467.7|463.6|467.6|463.5|4
1634915890000|2021-10-22 15:18:10|467.74|463.64|467.58|463.48|467.79|463.69|467.5|463.4|12
1634915900000|2021-10-22 15:18:20|467.53|463.43|467.65|463.55|467.65|463.55|467.4|463.3|9
1634915910000|2021-10-22 15:18:30|467.7|463.6|468.16|464.06|468.16|464.06|467.7|463.6|18
1634915920000|2021-10-22 15:18:40|468.2|464.1|468.4|464.3|468.4|464.3|468.2|464.1|6
1634915930000|2021-10-22 15:18:50|468.45|464.35|468.35|464.25|468.5|464.4|468.3|464.2|5
1634915940000|2021-10-22 15:19:00|468.4|464.3|467.92|463.82|468.4|464.3|467.9|463.8|13
1634915950000|2021-10-22 15:19:10|467.9|463.8|468|463.9|468|463.9|467.85|463.75|18
1634915960000|2021-10-22 15:19:20|467.9|463.8|467.85|463.75|467.9|463.8|467.66|463.56|14
1634915970000|2021-10-22 15:19:30|467.7|463.6|467.7|463.6|467.9|463.8|467.7|463.6|7
1634915980000|2021-10-22 15:19:40|467.8|463.7|467.82|463.72|467.86|463.76|467.7|463.6|7
1634915990000|2021-10-22 15:19:50|467.86|463.76|467.95|463.85|467.96|463.86|467.76|463.66|14
1634916000000|2021-10-22 15:20:00|467.9|463.8|467.65|463.55|467.9|463.8|467.6|463.5|7
1634916010000|2021-10-22 15:20:10|467.6|463.5|467.6|463.5|467.6|463.5|467.5|463.4|4
1634916020000|2021-10-22 15:20:20|467.62|463.52|467.87|463.77|467.92|463.82|467.62|463.52|13
1634916030000|2021-10-22 15:20:30|467.88|463.78|468.1|464|468.17|464.07|467.88|463.78|10
1634916040000|2021-10-22 15:20:40|468.12|464.02|467.8|463.7|468.12|464.02|467.8|463.7|7
1634916050000|2021-10-22 15:20:50|467.9|463.8|468.1|464|468.1|464|467.9|463.8|7
1634916070000|2021-10-22 15:21:10|468.12|464.02|468.12|464.02|468.14|464.04|467.9|463.8|11
1634916080000|2021-10-22 15:21:20|468.1|464|467.95|463.85|468.11|464.01|467.95|463.85|14
1634916090000|2021-10-22 15:21:30|467.96|463.86|467.91|463.81|467.96|463.86|467.91|463.81|5
1634916100000|2021-10-22 15:21:40|467.93|463.83|467.78|463.68|467.96|463.86|467.76|463.66|16
1634916110000|2021-10-22 15:21:50|467.77|463.67|467.79|463.69|467.79|463.69|467.76|463.66|5
1634916120000|2021-10-22 15:22:00|467.8|463.7|467.59|463.49|467.8|463.7|467.59|463.49|14
1634916130000|2021-10-22 15:22:10|467.58|463.48|467.1|463|467.58|463.48|467.08|462.98|18
1634916140000|2021-10-22 15:22:20|467.11|463.01|465.91|461.81|467.11|463.01|465.89|461.79|28
1634916150000|2021-10-22 15:22:30|465.88|461.78|465.84|461.74|466.29|462.19|465.77|461.67|24
1634916160000|2021-10-22 15:22:40|465.83|461.73|465.98|461.88|466.2|462.1|465.83|461.73|28
1634916170000|2021-10-22 15:22:50|466.1|462|465.76|461.66|466.15|462.05|465.76|461.66|18
1634916180000|2021-10-22 15:23:00|465.81|461.71|466.25|462.15|466.25|462.15|465.7|461.6|21
1634916190000|2021-10-22 15:23:10|466.1|462|466.55|462.45|466.55|462.45|466.1|462|11
1634916200000|2021-10-22 15:23:20|466.56|462.46|466.65|462.55|466.89|462.79|466.56|462.46|18
1634916210000|2021-10-22 15:23:30|466.75|462.65|466.78|462.68|466.8|462.7|466.6|462.5|15
1634916220000|2021-10-22 15:23:40|466.7|462.6|466.6|462.5|466.7|462.6|466.45|462.35|11
1634916230000|2021-10-22 15:23:50|466.63|462.53|466.5|462.4|466.63|462.53|466.4|462.3|7
1634916240000|2021-10-22 15:24:00|466.45|462.35|466.16|462.06|466.45|462.35|466.1|462|24
1634916250000|2021-10-22 15:24:10|466.15|462.05|465.84|461.74|466.15|462.05|465.8|461.7|24
1634916260000|2021-10-22 15:24:20|465.86|461.76|465.6|461.5|465.87|461.77|465.56|461.46|18
1634916270000|2021-10-22 15:24:30|465.56|461.46|465.35|461.25|465.56|461.46|465.24|461.14|18
1634916280000|2021-10-22 15:24:40|465.34|461.24|465.37|461.27|465.37|461.27|465.2|461.1|16
1634916290000|2021-10-22 15:24:50|465.42|461.32|465.34|461.24|465.48|461.38|465.18|461.08|21
1634916300000|2021-10-22 15:25:00|465.38|461.28|465.3|461.2|465.45|461.35|465.27|461.17|17
1634916310000|2021-10-22 15:25:10|465.24|461.14|464.9|460.8|465.24|461.14|464.9|460.8|16
1634916320000|2021-10-22 15:25:20|464.91|460.81|465.07|460.97|465.07|460.97|464.76|460.66|14
1634916330000|2021-10-22 15:25:30|465.06|460.96|465.41|461.31|465.41|461.31|465.06|460.96|12
1634916340000|2021-10-22 15:25:40|465.42|461.32|465.59|461.49|465.71|461.61|465.42|461.32|13
1634916350000|2021-10-22 15:25:50|465.65|461.55|465.56|461.46|465.83|461.73|465.55|461.45|20
1634916360000|2021-10-22 15:26:00|465.53|461.43|465.5|461.4|465.6|461.5|465.36|461.26|17
1634916370000|2021-10-22 15:26:10|465.59|461.49|465.89|461.79|465.89|461.79|465.47|461.37|22
1634916380000|2021-10-22 15:26:20|465.73|461.63|465.9|461.8|465.9|461.8|465.7|461.6|10
1634916390000|2021-10-22 15:26:30|465.95|461.85|466.21|462.11|466.21|462.11|465.88|461.78|9
1634916400000|2021-10-22 15:26:40|466.34|462.24|466.69|462.59|466.71|462.61|466.34|462.24|19
1634916410000|2021-10-22 15:26:50|466.71|462.61|466.76|462.66|466.85|462.75|466.71|462.61|21
1634916420000|2021-10-22 15:27:00|466.78|462.68|466.8|462.7|466.8|462.7|466.72|462.62|6
1634916430000|2021-10-22 15:27:10|466.72|462.62|466.6|462.5|466.9|462.8|466.59|462.49|8
1634916440000|2021-10-22 15:27:20|466.59|462.49|466.48|462.38|466.6|462.5|466.47|462.37|9
1634916450000|2021-10-22 15:27:30|466.54|462.44|466.5|462.4|466.54|462.44|466.47|462.37|3
1634916460000|2021-10-22 15:27:40|466.4|462.3|466.45|462.35|466.45|462.35|466.21|462.11|14
1634916470000|2021-10-22 15:27:50|466.48|462.38|466.48|462.38|466.5|462.4|466.48|462.38|3
1634916480000|2021-10-22 15:28:00|466.5|462.4|466.07|461.97|466.5|462.4|466.07|461.97|14
1634916490000|2021-10-22 15:28:10|466.05|461.95|466.02|461.92|466.3|462.2|466.02|461.92|21
1634916500000|2021-10-22 15:28:20|465.96|461.86|466.07|461.97|466.07|461.97|465.89|461.79|14
1634916510000|2021-10-22 15:28:30|466.14|462.04|465.73|461.63|466.21|462.11|465.73|461.63|18
1634916520000|2021-10-22 15:28:40|465.7|461.6|465.8|461.7|465.9|461.8|465.69|461.59|15
1634916530000|2021-10-22 15:28:50|465.82|461.72|465.57|461.47|465.85|461.75|465.56|461.46|15
1634916540000|2021-10-22 15:29:00|465.58|461.48|465.76|461.66|465.8|461.7|465.58|461.48|5
1634916550000|2021-10-22 15:29:10|465.71|461.61|465.72|461.62|465.72|461.62|465.58|461.48|20
1634916560000|2021-10-22 15:29:20|465.68|461.58|465.69|461.59|465.74|461.64|465.59|461.49|13
1634916570000|2021-10-22 15:29:30|465.68|461.58|465.15|461.05|465.8|461.7|465.15|461.05|23
1634916580000|2021-10-22 15:29:40|465.01|460.91|464.75|460.65|465.01|460.91|464.55|460.45|26
1634916590000|2021-10-22 15:29:50|464.8|460.7|465.11|461.01|465.11|461.01|464.7|460.6|6
1634916600000|2021-10-22 15:30:00|465.09|460.99|465.09|460.99|465.09|460.99|464.44|460.34|22
1634916610000|2021-10-22 15:30:10|465.03|460.93|465.1|461|465.15|461.05|464.9|460.8|16
1634916620000|2021-10-22 15:30:20|465.04|460.94|465.5|461.4|465.5|461.4|465.04|460.94|6
1634916630000|2021-10-22 15:30:30|465.7|461.6|466.22|462.12|466.22|462.12|465.7|461.6|6
1634916640000|2021-10-22 15:30:40|466.2|462.1|466.45|462.35|466.45|462.35|466.2|462.1|6
1634916650000|2021-10-22 15:30:50|466.55|462.45|466.71|462.61|466.71|462.61|466.5|462.4|6
1634916660000|2021-10-22 15:31:00|466.65|462.55|466.58|462.48|466.65|462.55|466.53|462.43|10
1634916670000|2021-10-22 15:31:10|466.57|462.47|466.53|462.43|466.61|462.51|466.53|462.43|20
1634916680000|2021-10-22 15:31:20|466.54|462.44|466.44|462.34|466.62|462.52|466.37|462.27|23
1634916690000|2021-10-22 15:31:30|466.46|462.36|466.32|462.22|466.54|462.44|466.31|462.21|7
1634916700000|2021-10-22 15:31:40|466.31|462.21|466.3|462.2|466.31|462.21|466.25|462.15|6
1634916710000|2021-10-22 15:31:50|466.2|462.1|465.9|461.8|466.2|462.1|465.9|461.8|4
1634916720000|2021-10-22 15:32:00|466.05|461.95|466|461.9|466.05|461.95|465.88|461.78|13
1634916730000|2021-10-22 15:32:10|465.99|461.89|466.16|462.06|466.16|462.06|465.72|461.62|13
1634916740000|2021-10-22 15:32:20|466.15|462.05|466.04|461.94|466.15|462.05|465.95|461.85|8
1634916750000|2021-10-22 15:32:30|465.95|461.85|465.9|461.8|466|461.9|465.9|461.8|5
1634916760000|2021-10-22 15:32:40|465.8|461.7|466.05|461.95|466.05|461.95|465.76|461.66|3
1634916770000|2021-10-22 15:32:50|466.1|462|466.1|462|466.1|462|466.1|462|1
1634916780000|2021-10-22 15:33:00|466.15|462.05|466.1|462|466.15|462.05|466.1|462|2
1634916790000|2021-10-22 15:33:10|466.2|462.1|466.31|462.21|466.31|462.21|466.2|462.1|2
1634916800000|2021-10-22 15:33:20|466.46|462.36|466.3|462.2|466.46|462.36|466.3|462.2|2
1634916810000|2021-10-22 15:33:30|466.28|462.18|466.2|462.1|466.3|462.2|466.2|462.1|7
1634916820000|2021-10-22 15:33:40|466.3|462.2|466.3|462.2|466.3|462.2|466.3|462.2|1
1634916830000|2021-10-22 15:33:50|466.35|462.25|466.11|462.01|466.35|462.25|466.09|461.99|8
1634916840000|2021-10-22 15:34:00|466.23|462.13|466.38|462.28|466.43|462.33|466.2|462.1|15
1634916850000|2021-10-22 15:34:10|466.43|462.33|466.58|462.48|466.58|462.48|466.38|462.28|5
1634916860000|2021-10-22 15:34:20|466.63|462.53|466.72|462.62|466.72|462.62|466.6|462.5|5
1634916870000|2021-10-22 15:34:30|466.74|462.64|466.9|462.8|466.9|462.8|466.72|462.62|3
1634916880000|2021-10-22 15:34:40|466.95|462.85|466.98|462.88|466.98|462.88|466.94|462.84|8
1634916890000|2021-10-22 15:34:50|467.32|463.22|467.24|463.14|467.32|463.22|467.24|463.14|2
1634916900000|2021-10-22 15:35:00|467.27|463.17|467.43|463.33|467.43|463.33|467.27|463.17|5
1634916910000|2021-10-22 15:35:10|467.5|463.4|467.75|463.65|467.75|463.65|467.5|463.4|5
1634916920000|2021-10-22 15:35:20|467.7|463.6|467.7|463.6|467.77|463.67|467.7|463.6|3
1634916930000|2021-10-22 15:35:30|467.73|463.63|467.8|463.7|467.82|463.72|467.7|463.6|8
1634916940000|2021-10-22 15:35:40|467.85|463.75|467.8|463.7|467.86|463.76|467.75|463.65|12
1634916950000|2021-10-22 15:35:50|467.9|463.8|467.79|463.69|467.9|463.8|467.69|463.59|6
1634916960000|2021-10-22 15:36:00|467.81|463.71|467.9|463.8|467.94|463.84|467.81|463.71|5
1634916970000|2021-10-22 15:36:10|467.75|463.65|467.61|463.51|467.75|463.65|467.6|463.5|4
1634916980000|2021-10-22 15:36:20|467.63|463.53|467.7|463.6|467.77|463.67|467.61|463.51|6
1634916990000|2021-10-22 15:36:30|467.6|463.5|467.5|463.4|467.62|463.52|467.5|463.4|6
1634917000000|2021-10-22 15:36:40|467.52|463.42|467.4|463.3|467.52|463.42|467.4|463.3|3
1634917010000|2021-10-22 15:36:50|467.5|463.4|467.55|463.45|467.55|463.45|467.5|463.4|2
1634917020000|2021-10-22 15:37:00|467.6|463.5|467.6|463.5|467.6|463.5|467.6|463.5|1
1634917030000|2021-10-22 15:37:10|467.5|463.4|467.5|463.4|467.6|463.5|467.5|463.4|5
1634917040000|2021-10-22 15:37:20|467.55|463.45|467.55|463.45|467.55|463.45|467.55|463.45|1
1634917050000|2021-10-22 15:37:30|467.6|463.5|467.6|463.5|467.6|463.5|467.6|463.5|1
1634917060000|2021-10-22 15:37:40|467.65|463.55|467.65|463.55|467.65|463.55|467.65|463.55|1
1634917070000|2021-10-22 15:37:50|467.55|463.45|467.7|463.6|467.7|463.6|467.5|463.4|7
1634917080000|2021-10-22 15:38:00|467.6|463.5|467.6|463.5|467.6|463.5|467.55|463.45|3
1634917090000|2021-10-22 15:38:10|467.55|463.45|467.5|463.4|467.55|463.45|467.5|463.4|3
1634917100000|2021-10-22 15:38:20|467.55|463.45|467.6|463.5|467.6|463.5|467.5|463.4|4
1634917110000|2021-10-22 15:38:30|467.61|463.51|467.7|463.6|467.74|463.64|467.6|463.5|7
1634917120000|2021-10-22 15:38:40|467.6|463.5|467.6|463.5|467.77|463.67|467.6|463.5|6
1634917130000|2021-10-22 15:38:50|467.55|463.45|467.55|463.45|467.55|463.45|467.55|463.45|1
1634917140000|2021-10-22 15:39:00|467.6|463.5|467.6|463.5|467.6|463.5|467.6|463.5|1
1634917150000|2021-10-22 15:39:10|467.55|463.45|467.5|463.4|467.55|463.45|467.5|463.4|2
1634917160000|2021-10-22 15:39:20|467.4|463.3|467.2|463.1|467.4|463.3|467.2|463.1|3
1634917170000|2021-10-22 15:39:30|467.25|463.15|467.1|463|467.25|463.15|467.1|463|3
1634917180000|2021-10-22 15:39:40|466.9|462.8|467|462.9|467|462.9|466.8|462.7|4
1634917190000|2021-10-22 15:39:50|466.9|462.8|467|462.9|467|462.9|466.9|462.8|3
1634917200000|2021-10-22 15:40:00|466.9|462.8|466.8|462.7|466.9|462.8|466.8|462.7|2
1634917210000|2021-10-22 15:40:10|466.7|462.6|466.6|462.5|466.7|462.6|466.6|462.5|2
1634917220000|2021-10-22 15:40:20|466.53|462.43|465.7|461.6|466.53|462.43|465.7|461.6|14
1634917230000|2021-10-22 15:40:30|465.69|461.59|465.65|461.55|465.69|461.59|465.56|461.46|10
1634917240000|2021-10-22 15:40:40|465.54|461.44|465.12|461.02|465.59|461.49|465.12|461.02|7
1634917250000|2021-10-22 15:40:50|465.1|461|465.9|461.8|465.9|461.8|465.1|461|25
1634917260000|2021-10-22 15:41:00|465.91|461.81|465.8|461.7|465.91|461.81|465.8|461.7|5
1634917270000|2021-10-22 15:41:10|465.7|461.6|465.5|461.4|465.7|461.6|465.5|461.4|10
1634917280000|2021-10-22 15:41:20|465.47|461.37|465.4|461.3|465.47|461.37|465.4|461.3|2
1634917290000|2021-10-22 15:41:30|465.45|461.35|465.44|461.34|465.46|461.36|465.36|461.26|8
1634917300000|2021-10-22 15:41:40|465.42|461.32|465.55|461.45|465.63|461.53|465.42|461.32|12
1634917310000|2021-10-22 15:41:50|465.53|461.43|465.65|461.55|465.73|461.63|465.52|461.42|11
1634917320000|2021-10-22 15:42:00|465.66|461.56|465.9|461.8|466.1|462|465.66|461.56|6
1634917330000|2021-10-22 15:42:10|465.89|461.79|465.8|461.7|465.89|461.79|465.8|461.7|3
1634917340000|2021-10-22 15:42:20|465.85|461.75|465.88|461.78|465.88|461.78|465.83|461.73|4
1634917350000|2021-10-22 15:42:30|465.8|461.7|465.62|461.52|465.8|461.7|465.6|461.5|9
1634917360000|2021-10-22 15:42:40|465.6|461.5|465.4|461.3|465.6|461.5|465.4|461.3|15
1634917370000|2021-10-22 15:42:50|465.3|461.2|465.1|461|465.3|461.2|465.1|461|5
1634917380000|2021-10-22 15:43:00|465.2|461.1|465.4|461.3|465.44|461.34|465.13|461.03|14
1634917390000|2021-10-22 15:43:10|465.35|461.25|465.4|461.3|465.48|461.38|465.35|461.25|5
1634917400000|2021-10-22 15:43:20|465.42|461.32|465.27|461.17|465.42|461.32|465.2|461.1|9
1634917410000|2021-10-22 15:43:30|465.34|461.24|465.38|461.28|465.43|461.33|465.34|461.24|10
1634917420000|2021-10-22 15:43:40|465.41|461.31|465.3|461.2|465.41|461.31|465.3|461.2|7
1634917430000|2021-10-22 15:43:50|465.24|461.14|465.29|461.19|465.31|461.21|465.24|461.14|5
1634917440000|2021-10-22 15:44:00|465.3|461.2|465.35|461.25|465.37|461.27|465.28|461.18|14
1634917450000|2021-10-22 15:44:10|465.5|461.4|465.68|461.58|465.7|461.6|465.5|461.4|5
1634917460000|2021-10-22 15:44:20|465.7|461.6|465.65|461.55|465.7|461.6|465.6|461.5|4
1634917470000|2021-10-22 15:44:30|465.68|461.58|465.86|461.76|465.86|461.76|465.68|461.58|5
1634917480000|2021-10-22 15:44:40|465.92|461.82|465.92|461.82|465.92|461.82|465.92|461.82|1
1634917490000|2021-10-22 15:44:50|465.9|461.8|465.9|461.8|465.9|461.8|465.9|461.8|1
1634917500000|2021-10-22 15:45:00|465.87|461.77|465.5|461.4|465.87|461.77|465.5|461.4|11
1634917510000|2021-10-22 15:45:10|465.49|461.39|465.87|461.77|465.89|461.79|465.49|461.39|22
1634917520000|2021-10-22 15:45:20|465.88|461.78|466.06|461.96|466.06|461.96|465.86|461.76|21
1634917530000|2021-10-22 15:45:30|466.1|462|466.15|462.05|466.15|462.05|465.95|461.85|7
1634917540000|2021-10-22 15:45:40|466.2|462.1|465.7|461.6|466.2|462.1|465.7|461.6|9
1634917550000|2021-10-22 15:45:50|465.6|461.5|465.3|461.2|465.65|461.55|465.3|461.2|5
1634917560000|2021-10-22 15:46:00|465.32|461.22|465.2|461.1|465.32|461.22|465.2|461.1|3
1634917570000|2021-10-22 15:46:10|465.1|461|465.2|461.1|465.3|461.2|465.1|461|5
1634917580000|2021-10-22 15:46:20|465.4|461.3|465.7|461.6|465.7|461.6|465.4|461.3|4
1634917610000|2021-10-22 15:46:50|465.72|461.62|466.03|461.93|466.03|461.93|465.72|461.62|9
1634917620000|2021-10-22 15:47:00|466.05|461.95|466.1|462|466.1|462|466.03|461.93|3
1634917630000|2021-10-22 15:47:10|466.15|462.05|466.15|462.05|466.15|462.05|466.15|462.05|1
1634917640000|2021-10-22 15:47:20|466.2|462.1|466.52|462.42|466.52|462.42|466.18|462.08|9
1634917650000|2021-10-22 15:47:30|466.57|462.47|466.7|462.6|466.7|462.6|466.57|462.47|2
1634917660000|2021-10-22 15:47:40|466.6|462.5|466.85|462.75|466.85|462.75|466.6|462.5|4
1634917670000|2021-10-22 15:47:50|466.9|462.8|466.7|462.6|466.9|462.8|466.7|462.6|7
1634917680000|2021-10-22 15:48:00|466.65|462.55|466.7|462.6|466.77|462.67|466.51|462.41|9
1634917690000|2021-10-22 15:48:10|466.5|462.4|466.3|462.2|466.5|462.4|466.3|462.2|4
1634917700000|2021-10-22 15:48:20|466.28|462.18|466.4|462.3|466.4|462.3|466.22|462.12|9
1634917710000|2021-10-22 15:48:30|466.33|462.23|465.8|461.7|466.4|462.3|465.8|461.7|11
1634917730000|2021-10-22 15:48:50|465.73|461.63|465.75|461.65|465.77|461.67|465.7|461.6|4
1634917740000|2021-10-22 15:49:00|465.71|461.61|465.71|461.61|465.71|461.61|465.71|461.61|1
1634917750000|2021-10-22 15:49:10|465.7|461.6|465.6|461.5|465.7|461.6|465.43|461.33|9
1634917760000|2021-10-22 15:49:20|465.7|461.6|465.5|461.4|465.7|461.6|465.5|461.4|4
1634917770000|2021-10-22 15:49:30|465.3|461.2|465.3|461.2|465.4|461.3|465.28|461.18|5
1634917780000|2021-10-22 15:49:40|465.23|461.13|465.29|461.19|465.3|461.2|465.23|461.13|8
1634917790000|2021-10-22 15:49:50|465.28|461.18|465.5|461.4|465.5|461.4|465.28|461.18|8
1634917810000|2021-10-22 15:50:10|465.4|461.3|465.41|461.31|465.41|461.31|465.39|461.29|8
1634917820000|2021-10-22 15:50:20|465.42|461.32|465.55|461.45|465.55|461.45|465.39|461.29|13
1634917830000|2021-10-22 15:50:30|465.48|461.38|465.2|461.1|465.5|461.4|465.2|461.1|10
1634917840000|2021-10-22 15:50:40|465.19|461.09|465.2|461.1|465.27|461.17|465.19|461.09|8
1634917850000|2021-10-22 15:50:50|465.18|461.08|465.14|461.04|465.18|461.08|465.11|461.01|8
1634917860000|2021-10-22 15:51:00|465.15|461.05|465.41|461.31|465.42|461.32|465.15|461.05|5
1634917870000|2021-10-22 15:51:10|465.4|461.3|465.5|461.4|465.51|461.41|465.33|461.23|8
1634917880000|2021-10-22 15:51:20|465.49|461.39|465.8|461.7|465.8|461.7|465.49|461.39|8
1634917890000|2021-10-22 15:51:30|465.87|461.77|465.97|461.87|465.97|461.87|465.87|461.77|2
1634917900000|2021-10-22 15:51:40|465.99|461.89|466.09|461.99|466.09|461.99|465.99|461.89|2
1634917910000|2021-10-22 15:51:50|466.21|462.11|466.21|462.11|466.21|462.11|466.21|462.11|1
1634917930000|2021-10-22 15:52:10|466.13|462.03|465.96|461.86|466.13|462.03|465.9|461.8|4
1634917940000|2021-10-22 15:52:20|466|461.9|465.95|461.85|466|461.9|465.95|461.85|2
1634917950000|2021-10-22 15:52:30|466.01|461.91|465.9|461.8|466.01|461.91|465.9|461.8|3
1634917960000|2021-10-22 15:52:40|465.68|461.58|465.67|461.57|465.75|461.65|465.62|461.52|11
1634917970000|2021-10-22 15:52:50|465.66|461.56|465.5|461.4|465.66|461.56|465.5|461.4|9
1634917980000|2021-10-22 15:53:00|465.51|461.41|465.4|461.3|465.52|461.42|465.36|461.26|18
1634917990000|2021-10-22 15:53:10|465.44|461.34|465.33|461.23|465.5|461.4|465.25|461.15|13
1634918000000|2021-10-22 15:53:20|465.29|461.19|465.31|461.21|465.36|461.26|465.29|461.19|4
1634918010000|2021-10-22 15:53:30|465.21|461.11|464.73|460.63|465.21|461.11|464.73|460.63|20
1634918020000|2021-10-22 15:53:40|464.72|460.62|464.84|460.74|464.92|460.82|464.63|460.53|12
1634918030000|2021-10-22 15:53:50|464.8|460.7|464.65|460.55|464.8|460.7|464.62|460.52|9
1634918040000|2021-10-22 15:54:00|464.82|460.72|464.75|460.65|465.07|460.97|464.7|460.6|15
1634918050000|2021-10-22 15:54:10|464.63|460.53|464.35|460.25|464.7|460.6|464.3|460.2|15
1634918060000|2021-10-22 15:54:20|464.39|460.29|464.62|460.52|464.72|460.62|464.39|460.29|7
1634918070000|2021-10-22 15:54:30|464.6|460.5|464.6|460.5|464.66|460.56|464.5|460.4|7
1634918080000|2021-10-22 15:54:40|464.59|460.49|464.3|460.2|464.67|460.57|464.3|460.2|19
1634918090000|2021-10-22 15:54:50|464.35|460.25|464.07|459.97|464.35|460.25|464.05|459.95|16
1634918100000|2021-10-22 15:55:00|464.2|460.1|464.05|459.95|464.25|460.15|464.01|459.91|16
1634918110000|2021-10-22 15:55:10|464.07|459.97|463.98|459.88|464.13|460.03|463.93|459.83|22
1634918120000|2021-10-22 15:55:20|464.02|459.92|464.02|459.92|464.06|459.96|463.93|459.83|24
1634918130000|2021-10-22 15:55:30|464.03|459.93|464.56|460.46|464.64|460.54|464.03|459.93|14
1634918140000|2021-10-22 15:55:40|464.65|460.55|464.61|460.51|464.71|460.61|464.58|460.48|10
1634918150000|2021-10-22 15:55:50|464.67|460.57|464.76|460.66|464.76|460.66|464.67|460.57|6
1634918160000|2021-10-22 15:56:00|464.69|460.59|464.6|460.5|464.69|460.59|464.4|460.3|14
1634918170000|2021-10-22 15:56:10|464.59|460.49|464.83|460.73|464.83|460.73|464.58|460.48|14
1634918180000|2021-10-22 15:56:20|464.92|460.82|465.04|460.94|465.05|460.95|464.92|460.82|5
1634918190000|2021-10-22 15:56:30|465.1|461|465.1|461|465.22|461.12|465.09|460.99|7
1634918200000|2021-10-22 15:56:40|465.08|460.98|465.12|461.02|465.12|461.02|465|460.9|8
1634918210000|2021-10-22 15:56:50|465.22|461.12|464.96|460.86|465.22|461.12|464.96|460.86|7
1634918220000|2021-10-22 15:57:00|464.89|460.79|464.61|460.51|464.89|460.79|464.61|460.51|6
1634918230000|2021-10-22 15:57:10|464.67|460.57|464.7|460.6|464.7|460.6|464.5|460.4|8
1634918240000|2021-10-22 15:57:20|464.72|460.62|464.62|460.52|464.72|460.62|464.59|460.49|7
1634918250000|2021-10-22 15:57:30|464.66|460.56|464.95|460.85|464.95|460.85|464.64|460.54|22
1634918260000|2021-10-22 15:57:40|465.07|460.97|465.08|460.98|465.16|461.06|465.05|460.95|9
1634918270000|2021-10-22 15:57:50|465.12|461.02|465.31|461.21|465.31|461.21|465.08|460.98|6
1634918280000|2021-10-22 15:58:00|465.33|461.23|465.41|461.31|465.45|461.35|465.33|461.23|7
1634918290000|2021-10-22 15:58:10|465.42|461.32|465.42|461.32|465.42|461.32|465.42|461.32|1
1634918300000|2021-10-22 15:58:20|465.44|461.34|465.41|461.31|465.44|461.34|465.41|461.31|2
1634918310000|2021-10-22 15:58:30|465.47|461.37|465.6|461.5|465.6|461.5|465.47|461.37|4
1634918320000|2021-10-22 15:58:40|465.5|461.4|465.28|461.18|465.5|461.4|465.28|461.18|4
1634918330000|2021-10-22 15:58:50|465.2|461.1|464.97|460.87|465.2|461.1|464.97|460.87|5
1634918340000|2021-10-22 15:59:00|464.99|460.89|464.9|460.8|464.99|460.89|464.8|460.7|4
1634918350000|2021-10-22 15:59:10|464.86|460.76|465.22|461.12|465.27|461.17|464.85|460.75|9
1634918360000|2021-10-22 15:59:20|465.21|461.11|465.18|461.08|465.22|461.12|465.1|461|8
1634918370000|2021-10-22 15:59:30|465.21|461.11|465.09|460.99|465.24|461.14|465.04|460.94|9
1634918380000|2021-10-22 15:59:40|464.98|460.88|464.8|460.7|465.04|460.94|464.8|460.7|13
1634918390000|2021-10-22 15:59:50|464.64|460.54|464.6|460.5|464.73|460.63|464.56|460.46|5
1634918400000|2021-10-22 16:00:00|464.5|460.4|464.52|460.42|464.55|460.45|464.5|460.4|4
1634918410000|2021-10-22 16:00:10|464.48|460.38|464.3|460.2|464.5|460.4|464.3|460.2|6
1634918420000|2021-10-22 16:00:20|464.35|460.25|464.46|460.36|464.46|460.36|464.31|460.21|6
1634918430000|2021-10-22 16:00:30|464.82|460.72|464.79|460.69|464.88|460.78|464.74|460.64|8
1634918440000|2021-10-22 16:00:40|464.81|460.71|464.7|460.6|464.82|460.72|464.67|460.57|8
1634918450000|2021-10-22 16:00:50|464.63|460.53|464.48|460.38|464.63|460.53|464.46|460.36|8
1634918460000|2021-10-22 16:01:00|464.43|460.33|464.31|460.21|464.44|460.34|464.31|460.21|6
1634918470000|2021-10-22 16:01:10|464.3|460.2|464|459.9|464.3|460.2|464|459.9|15
1634918480000|2021-10-22 16:01:20|463.93|459.83|463.96|459.86|464.06|459.96|463.89|459.79|10
1634918490000|2021-10-22 16:01:30|464.08|459.98|464.08|459.98|464.1|460|464|459.9|5
1634918500000|2021-10-22 16:01:40|464.19|460.09|464.64|460.54|464.72|460.62|464.19|460.09|14
1634918510000|2021-10-22 16:01:50|464.66|460.56|465.15|461.05|465.15|461.05|464.66|460.56|18
1634918520000|2021-10-22 16:02:00|465.16|461.06|465.08|460.98|465.18|461.08|464.98|460.88|22
1634918530000|2021-10-22 16:02:10|465.1|461|464.95|460.85|465.24|461.14|464.95|460.85|13
1634918540000|2021-10-22 16:02:20|464.92|460.82|464.92|460.82|465|460.9|464.86|460.76|13
1634918550000|2021-10-22 16:02:30|464.94|460.84|465.3|461.2|465.33|461.23|464.94|460.84|12
1634918560000|2021-10-22 16:02:40|465.2|461.1|464.4|460.3|465.2|461.1|464.28|460.18|19
1634918570000|2021-10-22 16:02:50|464.33|460.23|464.07|459.97|464.45|460.35|464|459.9|11
1634918580000|2021-10-22 16:03:00|464.05|459.95|463.3|459.2|464.07|459.97|463.3|459.2|20
1634918590000|2021-10-22 16:03:10|463.29|459.19|463.7|459.6|463.7|459.6|463.28|459.18|14
1634918600000|2021-10-22 16:03:20|463.66|459.56|464.15|460.05|464.22|460.12|463.66|459.56|15
1634918610000|2021-10-22 16:03:30|464.2|460.1|464.35|460.25|464.35|460.25|464.1|460|8
1634918620000|2021-10-22 16:03:40|464.4|460.3|464.73|460.63|464.73|460.63|464.33|460.23|19
1634918630000|2021-10-22 16:03:50|464.82|460.72|465.01|460.91|465.11|461.01|464.81|460.71|19
1634918640000|2021-10-22 16:04:00|465|460.9|465.8|461.7|465.8|461.7|465|460.9|10
1634918650000|2021-10-22 16:04:10|465.7|461.6|465.32|461.22|465.7|461.6|465.3|461.2|10
1634918660000|2021-10-22 16:04:20|465.33|461.23|465.36|461.26|465.37|461.27|465.19|461.09|29
1634918670000|2021-10-22 16:04:30|465.42|461.32|465.58|461.48|465.65|461.55|465.42|461.32|17
1634918680000|2021-10-22 16:04:40|465.54|461.44|465.57|461.47|465.57|461.47|465.36|461.26|19
1634918690000|2021-10-22 16:04:50|465.58|461.48|465.59|461.49|465.7|461.6|465.58|461.48|22
1634918700000|2021-10-22 16:05:00|465.56|461.46|465.71|461.61|465.71|461.61|465.47|461.37|21
1634918710000|2021-10-22 16:05:10|465.72|461.62|465.72|461.62|465.82|461.72|465.7|461.6|28
1634918720000|2021-10-22 16:05:20|465.75|461.65|465.82|461.72|465.93|461.83|465.75|461.65|17
1634918730000|2021-10-22 16:05:30|465.8|461.7|465.47|461.37|465.82|461.72|465.47|461.37|9
1634918740000|2021-10-22 16:05:40|465.66|461.56|465.88|461.78|465.88|461.78|465.66|461.56|3
1634918750000|2021-10-22 16:05:50|466|461.9|466|461.9|466|461.9|466|461.9|1
1634918760000|2021-10-22 16:06:00|465.99|461.89|466.01|461.91|466.01|461.91|465.99|461.89|2
1634918770000|2021-10-22 16:06:10|465.99|461.89|466.04|461.94|466.04|461.94|465.99|461.89|2
1634918780000|2021-10-22 16:06:20|465.98|461.88|465.91|461.81|466.16|462.06|465.9|461.8|7
1634918790000|2021-10-22 16:06:30|465.88|461.78|466.11|462.01|466.16|462.06|465.88|461.78|7
1634918800000|2021-10-22 16:06:40|466.17|462.07|466.17|462.07|466.17|462.07|466.17|462.07|1
1634918810000|2021-10-22 16:06:50|466.14|462.04|465.98|461.88|466.14|462.04|465.98|461.88|4
1634918820000|2021-10-22 16:07:00|465.94|461.84|465.95|461.85|465.95|461.85|465.92|461.82|3
1634918830000|2021-10-22 16:07:10|465.94|461.84|465.57|461.47|465.97|461.87|465.57|461.47|16
1634918840000|2021-10-22 16:07:20|465.62|461.52|465.72|461.62|465.72|461.62|465.47|461.37|23
1634918850000|2021-10-22 16:07:30|465.73|461.63|465.56|461.46|465.73|461.63|465.56|461.46|13
1634918860000|2021-10-22 16:07:40|465.43|461.33|465.2|461.1|465.43|461.33|465.2|461.1|4
1634918870000|2021-10-22 16:07:50|465.16|461.06|465.11|461.01|465.16|461.06|465.11|461.01|2
1634918880000|2021-10-22 16:08:00|465.17|461.07|465.13|461.03|465.17|461.07|465.13|461.03|2
1634918890000|2021-10-22 16:08:10|465.1|461|464.88|460.78|465.1|461|464.88|460.78|7
1634918900000|2021-10-22 16:08:20|464.98|460.88|465.1|461|465.1|461|464.98|460.88|3
1634918910000|2021-10-22 16:08:30|465.01|460.91|464.8|460.7|465.03|460.93|464.8|460.7|5
1634918920000|2021-10-22 16:08:40|464.7|460.6|464.65|460.55|464.7|460.6|464.65|460.55|3
1634918930000|2021-10-22 16:08:50|464.69|460.59|464.73|460.63|464.73|460.63|464.69|460.59|2
1634918940000|2021-10-22 16:09:00|464.55|460.45|464.67|460.57|464.72|460.62|464.44|460.34|17
1634918950000|2021-10-22 16:09:10|464.8|460.7|464.43|460.33|464.8|460.7|464.42|460.32|9
1634918960000|2021-10-22 16:09:20|464.53|460.43|464.3|460.2|464.53|460.43|464.3|460.2|6
1634918970000|2021-10-22 16:09:30|464.2|460.1|463.7|459.6|464.2|460.1|463.65|459.55|6
1634918980000|2021-10-22 16:09:40|463.6|459.5|463.5|459.4|463.6|459.5|463.35|459.25|7
1634918990000|2021-10-22 16:09:50|463.55|459.45|463.21|459.11|463.62|459.52|463.21|459.11|7
1634919000000|2021-10-22 16:10:00|463.2|459.1|462.75|458.65|463.21|459.11|462.75|458.65|10
1634919010000|2021-10-22 16:10:10|462.81|458.71|462.73|458.63|462.81|458.71|462.73|458.63|3
1634919020000|2021-10-22 16:10:20|462.7|458.6|462.9|458.8|462.96|458.86|462.66|458.56|4
1634919030000|2021-10-22 16:10:30|462.7|458.6|462.57|458.47|462.7|458.6|462.57|458.47|5
1634919040000|2021-10-22 16:10:40|462.63|458.53|462.7|458.6|462.7|458.6|462.63|458.53|2
1634919050000|2021-10-22 16:10:50|462.6|458.5|462.6|458.5|462.8|458.7|462.6|458.5|6
1634919060000|2021-10-22 16:11:00|462.65|458.55|462.5|458.4|462.71|458.61|462.5|458.4|10
1634919070000|2021-10-22 16:11:10|462.43|458.33|462.53|458.43|462.64|458.54|462.41|458.31|10
1634919080000|2021-10-22 16:11:20|462.6|458.5|462.6|458.5|462.91|458.81|462.6|458.5|14
1634919090000|2021-10-22 16:11:30|462.57|458.47|462.6|458.5|462.6|458.5|462.5|458.4|3
1634919100000|2021-10-22 16:11:40|462.53|458.43|462.26|458.16|462.53|458.43|462.19|458.09|11
1634919110000|2021-10-22 16:11:50|462.4|458.3|462.2|458.1|462.4|458.3|462.15|458.05|13
1634919120000|2021-10-22 16:12:00|462.18|458.08|460.2|456.1|462.29|458.19|460.1|456|20
1634919130000|2021-10-22 16:12:10|460.23|456.13|460.76|456.66|460.94|456.84|460.22|456.12|13
1634919140000|2021-10-22 16:12:20|461.11|457.01|461|456.9|461.11|457.01|460.9|456.8|6
1634919150000|2021-10-22 16:12:30|461.15|457.05|461.54|457.44|461.54|457.44|461.03|456.93|3
1634919160000|2021-10-22 16:12:40|461.24|457.14|461.98|457.88|462.02|457.92|461.06|456.96|19
1634919170000|2021-10-22 16:12:50|461.9|457.8|461.8|457.7|461.9|457.8|461.8|457.7|4
1634919180000|2021-10-22 16:13:00|461.66|457.56|461.15|457.05|461.7|457.6|461.15|457.05|7
1634919190000|2021-10-22 16:13:10|461.1|457|460.75|456.65|461.1|457|460.65|456.55|15
1634919200000|2021-10-22 16:13:20|460.82|456.72|460.42|456.32|460.82|456.72|460.42|456.32|10
1634919210000|2021-10-22 16:13:30|460.55|456.45|460.6|456.5|460.61|456.51|460.3|456.2|15
1634919220000|2021-10-22 16:13:40|460.64|456.54|460.45|456.35|460.64|456.54|460.38|456.28|8
1634919230000|2021-10-22 16:13:50|460.55|456.45|460|455.9|460.55|456.45|460|455.9|10
1634919240000|2021-10-22 16:14:00|459.95|455.85|460.35|456.25|460.35|456.25|459.95|455.85|19
1634919250000|2021-10-22 16:14:10|460.36|456.26|460.16|456.06|460.5|456.4|460.16|456.06|23
1634919260000|2021-10-22 16:14:20|460.05|455.95|459.89|455.79|460.13|456.03|459.8|455.7|11
1634919270000|2021-10-22 16:14:30|459.96|455.86|459.8|455.7|460.06|455.96|459.8|455.7|10
1634919280000|2021-10-22 16:14:40|459.88|455.78|460.14|456.04|460.14|456.04|459.88|455.78|10
1634919290000|2021-10-22 16:14:50|460.3|456.2|460.2|456.1|460.35|456.25|460.2|456.1|8
1634919300000|2021-10-22 16:15:00|460.1|456|459.8|455.7|460.1|456|459.67|455.57|15
1634919310000|2021-10-22 16:15:10|459.83|455.73|459.88|455.78|460|455.9|459.67|455.57|16
1634919320000|2021-10-22 16:15:20|459.9|455.8|459.24|455.14|459.9|455.8|459.24|455.14|17
1634919330000|2021-10-22 16:15:30|459.21|455.11|459.63|455.53|459.63|455.53|459.1|455|11
1634919340000|2021-10-22 16:15:40|459.7|455.6|459.35|455.25|459.75|455.65|459.2|455.1|10
1634919350000|2021-10-22 16:15:50|459.29|455.19|459.4|455.3|459.4|455.3|459.22|455.12|16
1634919360000|2021-10-22 16:16:00|459.34|455.24|459.1|455|459.37|455.27|459.07|454.97|12
1634919370000|2021-10-22 16:16:10|458.86|454.76|458.21|454.11|458.86|454.76|458.18|454.08|20
1634919380000|2021-10-22 16:16:20|458.57|454.47|458.91|454.81|459.25|455.15|458.4|454.3|36
1634919390000|2021-10-22 16:16:30|458.93|454.83|459.39|455.29|459.39|455.29|458.87|454.77|26
1634919400000|2021-10-22 16:16:40|459.33|455.23|460.02|455.92|460.1|456|459.33|455.23|30
1634919410000|2021-10-22 16:16:50|460.05|455.95|460.5|456.4|460.5|456.4|460.05|455.95|29
1634919420000|2021-10-22 16:17:00|460.61|456.51|462.05|457.95|462.06|457.96|460.61|456.51|30
1634919430000|2021-10-22 16:17:10|462.07|457.97|462.49|458.39|462.84|458.74|462.07|457.97|31
1634919440000|2021-10-22 16:17:20|462.48|458.38|463.25|459.15|463.7|459.6|462.33|458.23|21
1634919450000|2021-10-22 16:17:30|463.31|459.21|463.58|459.48|463.83|459.73|463.31|459.21|18
1634919460000|2021-10-22 16:17:40|463.59|459.49|463.83|459.73|463.88|459.78|463.29|459.19|20
1634919470000|2021-10-22 16:17:50|463.87|459.77|464.08|459.98|464.1|460|463.74|459.64|19
1634919480000|2021-10-22 16:18:00|463.95|459.85|463.85|459.75|463.95|459.85|463.77|459.67|17
1634919490000|2021-10-22 16:18:10|464.1|460|463.66|459.56|464.1|460|463.66|459.56|8
1634919500000|2021-10-22 16:18:20|463.69|459.59|463.98|459.88|464.06|459.96|463.63|459.53|16
1634919510000|2021-10-22 16:18:30|464.12|460.02|464.12|460.02|464.29|460.19|464.07|459.97|6
1634919520000|2021-10-22 16:18:40|464.19|460.09|464.17|460.07|464.19|460.09|464.03|459.93|11
1634919530000|2021-10-22 16:18:50|464.35|460.25|464.32|460.22|464.46|460.36|464.14|460.04|23
1634919540000|2021-10-22 16:19:00|464.4|460.3|463.91|459.81|464.4|460.3|463.91|459.81|25
1634919550000|2021-10-22 16:19:10|463.89|459.79|463.78|459.68|463.93|459.83|463.76|459.66|14
1634919560000|2021-10-22 16:19:20|463.86|459.76|463.79|459.69|464.12|460.02|463.79|459.69|17
1634919570000|2021-10-22 16:19:30|463.77|459.67|463.25|459.15|463.77|459.67|463.22|459.12|22
1634919580000|2021-10-22 16:19:40|463.24|459.14|463.67|459.57|463.73|459.63|463.22|459.12|28
1634919590000|2021-10-22 16:19:50|463.68|459.58|463.85|459.75|463.99|459.89|463.68|459.58|21
1634919600000|2021-10-22 16:20:00|463.84|459.74|463.8|459.7|463.85|459.75|463.5|459.4|16
1634919610000|2021-10-22 16:20:10|463.75|459.65|464|459.9|464.12|460.02|463.75|459.65|7
1634919620000|2021-10-22 16:20:20|463.95|459.85|464.3|460.2|464.3|460.2|463.95|459.85|8
1634919630000|2021-10-22 16:20:30|464.2|460.1|464.35|460.25|464.35|460.25|464.2|460.1|4
1634919640000|2021-10-22 16:20:40|464.4|460.3|464.9|460.8|464.9|460.8|464.37|460.27|9
1634919650000|2021-10-22 16:20:50|464.8|460.7|464.7|460.6|464.8|460.7|464.6|460.5|7
1634919660000|2021-10-22 16:21:00|464.71|460.61|464.9|460.8|464.92|460.82|464.71|460.61|12
1634919670000|2021-10-22 16:21:10|464.79|460.69|464.9|460.8|465.04|460.94|464.79|460.69|16
1634919680000|2021-10-22 16:21:20|464.91|460.81|464.93|460.83|465.02|460.92|464.7|460.6|25
1634919690000|2021-10-22 16:21:30|464.94|460.84|464.81|460.71|465.01|460.91|464.71|460.61|20
1634919700000|2021-10-22 16:21:40|464.83|460.73|465.03|460.93|465.04|460.94|464.8|460.7|23
1634919710000|2021-10-22 16:21:50|465.04|460.94|465.27|461.17|465.27|461.17|464.99|460.89|21
1634919720000|2021-10-22 16:22:00|465.15|461.05|465.15|461.05|465.22|461.12|465.05|460.95|14
1634919730000|2021-10-22 16:22:10|465.14|461.04|465.12|461.02|465.24|461.14|465.07|460.97|19
1634919740000|2021-10-22 16:22:20|465.18|461.08|465.19|461.09|465.19|461.09|465.08|460.98|3
1634919750000|2021-10-22 16:22:30|465.1|461|464.8|460.7|465.1|461|464.8|460.7|8
1634919770000|2021-10-22 16:22:50|464.7|460.6|464.7|460.6|464.78|460.68|464.7|460.6|6
1634919780000|2021-10-22 16:23:00|464.71|460.61|465.17|461.07|465.17|461.07|464.7|460.6|11
1634919790000|2021-10-22 16:23:10|465.2|461.1|465.2|461.1|465.28|461.18|465.09|460.99|10
1634919800000|2021-10-22 16:23:20|465.34|461.24|465.4|461.3|465.41|461.31|465.34|461.24|12
1634919810000|2021-10-22 16:23:30|465.41|461.31|465.56|461.46|465.56|461.46|465.38|461.28|6
1634919820000|2021-10-22 16:23:40|465.66|461.56|465.67|461.57|465.67|461.57|465.66|461.56|2
1634919830000|2021-10-22 16:23:50|465.5|461.4|465.56|461.46|465.56|461.46|465.46|461.36|3
1634919840000|2021-10-22 16:24:00|465.6|461.5|465.65|461.55|465.65|461.55|465.6|461.5|2
1634919850000|2021-10-22 16:24:10|465.7|461.6|465.97|461.87|466.01|461.91|465.7|461.6|8
1634919860000|2021-10-22 16:24:20|466.21|462.11|466.52|462.42|466.52|462.42|466.21|462.11|5
1634919870000|2021-10-22 16:24:30|466.58|462.48|466.77|462.67|466.77|462.67|466.4|462.3|8
1634919880000|2021-10-22 16:24:40|466.82|462.72|466.82|462.72|466.9|462.8|466.63|462.53|21
1634919890000|2021-10-22 16:24:50|466.83|462.73|466.69|462.59|467.03|462.93|466.42|462.32|29
1634919900000|2021-10-22 16:25:00|466.64|462.54|466.8|462.7|466.8|462.7|466.4|462.3|10
1634919910000|2021-10-22 16:25:10|466.6|462.5|466.65|462.55|466.7|462.6|466.6|462.5|4
1634919920000|2021-10-22 16:25:20|466.73|462.63|466.6|462.5|466.85|462.75|466.6|462.5|13
1634919930000|2021-10-22 16:25:30|466.57|462.47|465.55|461.45|466.57|462.47|465.55|461.45|10
1634919940000|2021-10-22 16:25:40|465.72|461.62|465.91|461.81|466.1|462|465.72|461.62|7
1634919950000|2021-10-22 16:25:50|465.87|461.77|465.67|461.57|465.87|461.77|465.65|461.55|6
1634919960000|2021-10-22 16:26:00|465.65|461.55|465.54|461.44|465.65|461.55|465.5|461.4|11
1634919970000|2021-10-22 16:26:10|465.53|461.43|465.3|461.2|465.61|461.51|465.28|461.18|17
1634919980000|2021-10-22 16:26:20|465.2|461.1|465.34|461.24|465.4|461.3|465.08|460.98|14
1634919990000|2021-10-22 16:26:30|465.29|461.19|466|461.9|466.22|462.12|465.29|461.19|15
1634920000000|2021-10-22 16:26:40|465.9|461.8|466.1|462|466.22|462.12|465.9|461.8|11
1634920010000|2021-10-22 16:26:50|466.13|462.03|466.01|461.91|466.17|462.07|465.97|461.87|13
1634920020000|2021-10-22 16:27:00|466.03|461.93|466.07|461.97|466.11|462.01|465.95|461.85|17
1634920030000|2021-10-22 16:27:10|466.08|461.98|466.21|462.11|466.21|462.11|466.05|461.95|19
1634920040000|2021-10-22 16:27:20|466.26|462.16|466.26|462.16|466.3|462.2|466.15|462.05|25
1634920050000|2021-10-22 16:27:30|466.25|462.15|466.13|462.03|466.4|462.3|466.13|462.03|5
1634920060000|2021-10-22 16:27:40|466.23|462.13|466.28|462.18|466.3|462.2|466.18|462.08|18
1634920070000|2021-10-22 16:27:50|466.33|462.23|466.38|462.28|466.38|462.28|466.29|462.19|11
1634920080000|2021-10-22 16:28:00|466.4|462.3|466.2|462.1|466.44|462.34|466.2|462.1|16
1634920090000|2021-10-22 16:28:10|466.09|461.99|465.84|461.74|466.09|461.99|465.84|461.74|6
1634920100000|2021-10-22 16:28:20|465.95|461.85|466.1|462|466.1|462|465.95|461.85|9
1634920110000|2021-10-22 16:28:30|466.12|462.02|466.3|462.2|466.3|462.2|466.11|462.01|7
1634920120000|2021-10-22 16:28:40|466.41|462.31|466.47|462.37|466.47|462.37|466.41|462.31|2
1634920130000|2021-10-22 16:28:50|466.43|462.33|466.42|462.32|466.47|462.37|466.33|462.23|8
1634920140000|2021-10-22 16:29:00|466.44|462.34|466.35|462.25|466.44|462.34|466.24|462.14|14
1634920150000|2021-10-22 16:29:10|466.36|462.26|466.36|462.26|466.36|462.26|466.25|462.15|14
1634920160000|2021-10-22 16:29:20|466.5|462.4|466.4|462.3|466.5|462.4|466.3|462.2|7
1634920170000|2021-10-22 16:29:30|466.39|462.29|466.3|462.2|466.4|462.3|466.3|462.2|4
1634920180000|2021-10-22 16:29:40|466.4|462.3|466.69|462.59|466.69|462.59|466.4|462.3|3
1634920190000|2021-10-22 16:29:50|466.6|462.5|466.6|462.5|466.6|462.5|466.6|462.5|1
1634920200000|2021-10-22 16:30:00|466.45|462.35|466.4|462.3|466.55|462.45|466.4|462.3|6
1634920210000|2021-10-22 16:30:10|466.45|462.35|466.41|462.31|466.5|462.4|466.4|462.3|4
1634920220000|2021-10-22 16:30:20|466.5|462.4|466.4|462.3|466.5|462.4|466.4|462.3|4
1634920230000|2021-10-22 16:30:30|466.67|462.57|466.93|462.83|466.93|462.83|466.67|462.57|10
1634920240000|2021-10-22 16:30:40|467.01|462.91|467|462.9|467.01|462.91|466.96|462.86|3
1634920250000|2021-10-22 16:30:50|466.99|462.89|466.6|462.5|466.99|462.89|466.6|462.5|8
1634920260000|2021-10-22 16:31:00|466.58|462.48|466.61|462.51|466.65|462.55|466.56|462.46|10
1634920270000|2021-10-22 16:31:10|466.58|462.48|466.67|462.57|466.67|462.57|466.58|462.48|7
1634920280000|2021-10-22 16:31:20|466.64|462.54|466.81|462.71|466.81|462.71|466.62|462.52|13
1634920290000|2021-10-22 16:31:30|466.9|462.8|466.84|462.74|466.9|462.8|466.8|462.7|12
1634920300000|2021-10-22 16:31:40|466.86|462.76|466.86|462.76|466.86|462.76|466.83|462.73|3
1634920310000|2021-10-22 16:31:50|466.87|462.77|466.95|462.85|466.95|462.85|466.87|462.77|3
1634920320000|2021-10-22 16:32:00|466.9|462.8|466.96|462.86|466.96|462.86|466.9|462.8|3
1634920330000|2021-10-22 16:32:10|466.91|462.81|466.7|462.6|466.91|462.81|466.7|462.6|4
1634920340000|2021-10-22 16:32:20|466.75|462.65|466.7|462.6|466.81|462.71|466.7|462.6|4
1634920350000|2021-10-22 16:32:30|466.8|462.7|466.8|462.7|466.8|462.7|466.8|462.7|1
1634920380000|2021-10-22 16:33:00|466.7|462.6|466.7|462.6|466.75|462.65|466.7|462.6|3
1634920390000|2021-10-22 16:33:10|466.6|462.5|466.42|462.32|466.61|462.51|466.42|462.32|9
1634920400000|2021-10-22 16:33:20|466.44|462.34|466.51|462.41|466.51|462.41|466.44|462.34|6
1634920410000|2021-10-22 16:33:30|466.48|462.38|466.2|462.1|466.5|462.4|466.2|462.1|8
1634920420000|2021-10-22 16:33:40|466.17|462.07|466.18|462.08|466.2|462.1|466.17|462.07|3
1634920430000|2021-10-22 16:33:50|466.2|462.1|466.17|462.07|466.2|462.1|466.17|462.07|6
1634920440000|2021-10-22 16:34:00|466.15|462.05|466.13|462.03|466.17|462.07|466.13|462.03|11
1634920450000|2021-10-22 16:34:10|466.15|462.05|466.23|462.13|466.24|462.14|466.11|462.01|11
1634920460000|2021-10-22 16:34:20|466.22|462.12|466.23|462.13|466.23|462.13|466.21|462.11|6
1634920470000|2021-10-22 16:34:30|466.22|462.12|466.22|462.12|466.23|462.13|466.22|462.12|5
1634920480000|2021-10-22 16:34:40|466.19|462.09|466.19|462.09|466.24|462.14|466.19|462.09|7
1634920490000|2021-10-22 16:34:50|466.21|462.11|466.1|462|466.21|462.11|466.1|462|10
1634920500000|2021-10-22 16:35:00|466|461.9|466.01|461.91|466.01|461.91|466|461.9|4
1634920510000|2021-10-22 16:35:10|465.95|461.85|465.5|461.4|465.98|461.88|465.5|461.4|11
1634920520000|2021-10-22 16:35:20|465.49|461.39|465.7|461.6|465.72|461.62|465.49|461.39|7
1634920530000|2021-10-22 16:35:30|465.65|461.55|465.6|461.5|465.65|461.55|465.6|461.5|3
1634920540000|2021-10-22 16:35:40|465.55|461.45|465.6|461.5|465.6|461.5|465.55|461.45|2
1634920550000|2021-10-22 16:35:50|465.58|461.48|465.65|461.55|465.65|461.55|465.56|461.46|4
1634920560000|2021-10-22 16:36:00|465.6|461.5|465.5|461.4|465.67|461.57|465.5|461.4|9
1634920570000|2021-10-22 16:36:10|465.4|461.3|465.32|461.22|465.4|461.3|465.32|461.22|2
1634920580000|2021-10-22 16:36:20|465.3|461.2|465.18|461.08|465.3|461.2|465.18|461.08|4
1634920590000|2021-10-22 16:36:30|465.13|461.03|465.1|461|465.16|461.06|465.09|460.99|9
1634920600000|2021-10-22 16:36:40|465.08|460.98|465.17|461.07|465.26|461.16|465.08|460.98|8
1634920610000|2021-10-22 16:36:50|465.2|461.1|465.35|461.25|465.35|461.25|465.15|461.05|5
1634920620000|2021-10-22 16:37:00|465.45|461.35|465.29|461.19|465.45|461.35|465.29|461.19|3
1634920630000|2021-10-22 16:37:10|465.27|461.17|465.1|461|465.3|461.2|465.07|460.97|8
1634920640000|2021-10-22 16:37:20|465.15|461.05|465.15|461.05|465.15|461.05|465.15|461.05|1
1634920650000|2021-10-22 16:37:30|465.1|461|465|460.9|465.1|461|465|460.9|3
1634920670000|2021-10-22 16:37:50|465.02|460.92|465.09|460.99|465.09|460.99|465.01|460.91|3
1634920680000|2021-10-22 16:38:00|465.25|461.15|465.3|461.2|465.3|461.2|465.25|461.15|2
1634920700000|2021-10-22 16:38:20|465.4|461.3|465.4|461.3|465.4|461.3|465.4|461.3|1
1634920710000|2021-10-22 16:38:30|465.55|461.45|466.04|461.94|466.04|461.94|465.55|461.45|4
1634920720000|2021-10-22 16:38:40|466.06|461.96|466.25|462.15|466.25|462.15|466.06|461.96|13
1634920730000|2021-10-22 16:38:50|466.26|462.16|466.19|462.09|466.37|462.27|466.19|462.09|14
1634920740000|2021-10-22 16:39:00|466.13|462.03|466.23|462.13|466.23|462.13|466.06|461.96|22
1634920750000|2021-10-22 16:39:10|466.24|462.14|466.2|462.1|466.27|462.17|466.2|462.1|4
1634920780000|2021-10-22 16:39:40|466.25|462.15|466.35|462.25|466.35|462.25|466.25|462.15|3
1634920790000|2021-10-22 16:39:50|466.4|462.3|466.49|462.39|466.49|462.39|466.4|462.3|2
1634920800000|2021-10-22 16:40:00|466.51|462.41|466.5|462.4|466.51|462.41|466.5|462.4|2
1634920810000|2021-10-22 16:40:10|466.4|462.3|466.4|462.3|466.4|462.3|466.4|462.3|1
1634920820000|2021-10-22 16:40:20|466.3|462.2|466.3|462.2|466.3|462.2|466.25|462.15|3
1634920840000|2021-10-22 16:40:40|466.2|462.1|466.2|462.1|466.2|462.1|466.2|462.1|1
1634920860000|2021-10-22 16:41:00|466.1|462|466.01|461.91|466.1|462|466.01|461.91|4
1634920870000|2021-10-22 16:41:10|466|461.9|466.02|461.92|466.02|461.92|466|461.9|5
1634920880000|2021-10-22 16:41:20|466|461.9|465.98|461.88|466.05|461.95|465.97|461.87|5
1634920890000|2021-10-22 16:41:30|466|461.9|465.99|461.89|466|461.9|465.99|461.89|2
1634920900000|2021-10-22 16:41:40|466.05|461.95|466.02|461.92|466.06|461.96|466|461.9|8
1634920910000|2021-10-22 16:41:50|466.05|461.95|466.02|461.92|466.05|461.95|466|461.9|7
1634920920000|2021-10-22 16:42:00|466|461.9|466.02|461.92|466.02|461.92|466|461.9|3
1634920930000|2021-10-22 16:42:10|466.04|461.94|466.05|461.95|466.08|461.98|466.02|461.92|6
1634920940000|2021-10-22 16:42:20|466.27|462.17|466.27|462.17|466.27|462.17|466.27|462.17|1
1634920950000|2021-10-22 16:42:30|466.24|462.14|466.24|462.14|466.24|462.14|466.24|462.14|1
1634920960000|2021-10-22 16:42:40|466.2|462.1|466.25|462.15|466.25|462.15|466.2|462.1|2
1634920970000|2021-10-22 16:42:50|466.2|462.1|466|461.9|466.2|462.1|466|461.9|3
1634920980000|2021-10-22 16:43:00|466.01|461.91|466.04|461.94|466.05|461.95|466|461.9|4
1634920990000|2021-10-22 16:43:10|466.15|462.05|466.35|462.25|466.35|462.25|466.15|462.05|2
1634921000000|2021-10-22 16:43:20|466.3|462.2|466.14|462.04|466.36|462.26|466.1|462|17
1634921010000|2021-10-22 16:43:30|466.15|462.05|466.55|462.45|466.56|462.46|466.15|462.05|14
1634921020000|2021-10-22 16:43:40|466.56|462.46|466.45|462.35|466.71|462.61|466.45|462.35|13
1634921030000|2021-10-22 16:43:50|466.43|462.33|466.52|462.42|466.57|462.47|466.43|462.33|5
1634921040000|2021-10-22 16:44:00|466.51|462.41|466.51|462.41|466.51|462.41|466.51|462.41|1
1634921050000|2021-10-22 16:44:10|466.5|462.4|466.5|462.4|466.5|462.4|466.5|462.4|1
1634921060000|2021-10-22 16:44:20|466.4|462.3|466.11|462.01|466.4|462.3|466.11|462.01|5
1634921070000|2021-10-22 16:44:30|466.16|462.06|466.44|462.34|466.44|462.34|466.12|462.02|8
1634921080000|2021-10-22 16:44:40|466.41|462.31|466.2|462.1|466.41|462.31|466.2|462.1|6
1634921100000|2021-10-22 16:45:00|466.32|462.22|466.42|462.32|466.42|462.32|466.32|462.22|2
1634921110000|2021-10-22 16:45:10|466.28|462.18|466.2|462.1|466.35|462.25|466.2|462.1|3
1634921120000|2021-10-22 16:45:20|466.1|462|466.1|462|466.1|462|466.1|462|1
1634921130000|2021-10-22 16:45:30|466.04|461.94|466.15|462.05|466.17|462.07|466.04|461.94|5
1634921140000|2021-10-22 16:45:40|466.12|462.02|466|461.9|466.12|462.02|466|461.9|10
1634921150000|2021-10-22 16:45:50|465.98|461.88|465.96|461.86|465.98|461.88|465.96|461.86|2
1634921160000|2021-10-22 16:46:00|465.97|461.87|466|461.9|466|461.9|465.97|461.87|2
1634921170000|2021-10-22 16:46:10|465.96|461.86|465.95|461.85|466.03|461.93|465.95|461.85|4
1634921180000|2021-10-22 16:46:20|465.99|461.89|465.79|461.69|465.99|461.89|465.75|461.65|8
1634921190000|2021-10-22 16:46:30|465.7|461.6|465.7|461.6|465.7|461.6|465.7|461.6|1
1634921200000|2021-10-22 16:46:40|465.67|461.57|465.63|461.53|465.67|461.57|465.63|461.53|3
1634921210000|2021-10-22 16:46:50|465.67|461.57|465.58|461.48|465.67|461.57|465.54|461.44|4
1634921220000|2021-10-22 16:47:00|465.56|461.46|465.54|461.44|465.56|461.46|465.47|461.37|4
1634921230000|2021-10-22 16:47:10|465.53|461.43|465.48|461.38|465.53|461.43|465.42|461.32|14
1634921240000|2021-10-22 16:47:20|465.5|461.4|465.54|461.44|465.54|461.44|465.49|461.39|3
1634921250000|2021-10-22 16:47:30|465.59|461.49|465.84|461.74|465.86|461.76|465.59|461.49|5
1634921260000|2021-10-22 16:47:40|465.86|461.76|465.78|461.68|465.94|461.84|465.75|461.65|11
1634921270000|2021-10-22 16:47:50|465.79|461.69|466.29|462.19|466.29|462.19|465.77|461.67|22
1634921280000|2021-10-22 16:48:00|466.88|462.78|467.6|463.5|467.6|463.5|466.88|462.78|12
1634921290000|2021-10-22 16:48:10|467.5|463.4|467.46|463.36|467.5|463.4|467.46|463.36|2
1634921300000|2021-10-22 16:48:20|467.5|463.4|467.5|463.4|467.61|463.51|467.5|463.4|14
1634921310000|2021-10-22 16:48:30|467.59|463.49|467.3|463.2|467.59|463.49|467.3|463.2|14
1634921320000|2021-10-22 16:48:40|467.26|463.16|467.09|462.99|467.26|463.16|467.09|462.99|7
1634921330000|2021-10-22 16:48:50|467.15|463.05|467.07|462.97|467.21|463.11|467.07|462.97|7
1634921340000|2021-10-22 16:49:00|467.1|463|466.73|462.63|467.1|463|466.73|462.63|5
1634921350000|2021-10-22 16:49:10|466.78|462.68|466.6|462.5|466.78|462.68|466.6|462.5|3
1634921360000|2021-10-22 16:49:20|466.5|462.4|466.37|462.27|466.5|462.4|466.37|462.27|6
1634921370000|2021-10-22 16:49:30|466.38|462.28|466.46|462.36|466.5|462.4|466.33|462.23|8
1634921380000|2021-10-22 16:49:40|466.52|462.42|466.57|462.47|466.57|462.47|466.52|462.42|2
1634921390000|2021-10-22 16:49:50|466.52|462.42|466.49|462.39|466.55|462.45|466.33|462.23|15
1634921400000|2021-10-22 16:50:00|466.5|462.4|466.4|462.3|466.57|462.47|466.32|462.22|20
1634921410000|2021-10-22 16:50:10|466.38|462.28|466.61|462.51|466.61|462.51|466.38|462.28|5
1634921420000|2021-10-22 16:50:20|466.6|462.5|466.7|462.6|466.7|462.6|466.6|462.5|2
1634921430000|2021-10-22 16:50:30|466.68|462.58|466.85|462.75|466.85|462.75|466.68|462.58|3
1634921440000|2021-10-22 16:50:40|466.92|462.82|466.8|462.7|466.93|462.83|466.8|462.7|3
1634921450000|2021-10-22 16:50:50|466.66|462.56|466.73|462.63|466.76|462.66|466.66|462.56|3
1634921460000|2021-10-22 16:51:00|466.74|462.64|466.72|462.62|466.74|462.64|466.72|462.62|2
1634921470000|2021-10-22 16:51:10|466.71|462.61|466.6|462.5|466.71|462.61|466.58|462.48|4
1634921480000|2021-10-22 16:51:20|466.5|462.4|466.6|462.5|466.6|462.5|466.5|462.4|3
1634921490000|2021-10-22 16:51:30|466.63|462.53|466.63|462.53|466.63|462.53|466.63|462.53|1
1634921500000|2021-10-22 16:51:40|466.61|462.51|466.58|462.48|466.61|462.51|466.52|462.42|3
1634921510000|2021-10-22 16:51:50|466.6|462.5|466.5|462.4|466.6|462.5|466.5|462.4|3
1634921520000|2021-10-22 16:52:00|466.48|462.38|466.55|462.45|466.55|462.45|466.48|462.38|3
1634921530000|2021-10-22 16:52:10|466.58|462.48|466.6|462.5|466.6|462.5|466.49|462.39|4
1634921540000|2021-10-22 16:52:20|466.64|462.54|466.9|462.8|466.9|462.8|466.64|462.54|10
1634921550000|2021-10-22 16:52:30|466.89|462.79|466.8|462.7|466.89|462.79|466.74|462.64|3
1634921560000|2021-10-22 16:52:40|466.68|462.58|466.56|462.46|466.68|462.58|466.53|462.43|5
1634921570000|2021-10-22 16:52:50|466.5|462.4|466.5|462.4|466.5|462.4|466.45|462.35|3
1634921580000|2021-10-22 16:53:00|466.4|462.3|466.43|462.33|466.43|462.33|466.4|462.3|2
1634921590000|2021-10-22 16:53:10|466.48|462.38|466.7|462.6|466.7|462.6|466.46|462.36|7
1634921600000|2021-10-22 16:53:20|466.75|462.65|466.75|462.65|466.75|462.65|466.75|462.65|1
1634921610000|2021-10-22 16:53:30|466.7|462.6|466.7|462.6|466.7|462.6|466.7|462.6|1
1634921620000|2021-10-22 16:53:40|466.65|462.55|466.67|462.57|466.68|462.58|466.65|462.55|4
1634921630000|2021-10-22 16:53:50|466.74|462.64|466.78|462.68|466.78|462.68|466.74|462.64|2
1634921640000|2021-10-22 16:54:00|466.68|462.58|466.6|462.5|466.68|462.58|466.6|462.5|9
1634921650000|2021-10-22 16:54:10|466.59|462.49|466.59|462.49|466.59|462.49|466.56|462.46|4
1634921660000|2021-10-22 16:54:20|466.4|462.3|466.58|462.48|466.58|462.48|466.4|462.3|11
1634921670000|2021-10-22 16:54:30|466.82|462.72|466.8|462.7|466.82|462.72|466.8|462.7|3
1634921680000|2021-10-22 16:54:40|466.76|462.66|466.74|462.64|466.76|462.66|466.74|462.64|3
1634921690000|2021-10-22 16:54:50|466.77|462.67|466.83|462.73|466.83|462.73|466.75|462.65|4
1634921700000|2021-10-22 16:55:00|466.84|462.74|466.84|462.74|466.84|462.74|466.84|462.74|1
1634921710000|2021-10-22 16:55:10|466.86|462.76|466.81|462.71|466.86|462.76|466.81|462.71|2
1634921750000|2021-10-22 16:55:50|466.86|462.76|466.86|462.76|466.86|462.76|466.86|462.76|1
1634921760000|2021-10-22 16:56:00|466.87|462.77|467.1|463|467.1|463|466.87|462.77|5
1634921770000|2021-10-22 16:56:10|467|462.9|467|462.9|467|462.9|467|462.9|1
1634921780000|2021-10-22 16:56:20|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1634921800000|2021-10-22 16:56:40|466.8|462.7|466.85|462.75|466.85|462.75|466.8|462.7|2
1634921820000|2021-10-22 16:57:00|466.87|462.77|467.01|462.91|467.02|462.92|466.87|462.77|10
1634921830000|2021-10-22 16:57:10|467.03|462.93|466.73|462.63|467.03|462.93|466.73|462.63|7
1634921840000|2021-10-22 16:57:20|466.72|462.62|466.63|462.53|466.75|462.65|466.63|462.53|11
1634921850000|2021-10-22 16:57:30|466.5|462.4|466.31|462.21|466.5|462.4|466.31|462.21|7
1634921860000|2021-10-22 16:57:40|466.3|462.2|466.35|462.25|466.36|462.26|466.26|462.16|6
1634921880000|2021-10-22 16:58:00|466.44|462.34|466.48|462.38|466.52|462.42|466.43|462.33|8
1634921890000|2021-10-22 16:58:10|466.4|462.3|466.37|462.27|466.4|462.3|466.34|462.24|4
1634921900000|2021-10-22 16:58:20|466.39|462.29|466.5|462.4|466.51|462.41|466.39|462.29|7
1634921920000|2021-10-22 16:58:40|466.55|462.45|466.59|462.49|466.63|462.53|466.55|462.45|4
1634921930000|2021-10-22 16:58:50|466.68|462.58|466.6|462.5|466.7|462.6|466.6|462.5|5
1634921940000|2021-10-22 16:59:00|466.5|462.4|466.4|462.3|466.5|462.4|466.4|462.3|2
1634921950000|2021-10-22 16:59:10|466.36|462.26|466.22|462.12|466.36|462.26|466.21|462.11|8
1634921960000|2021-10-22 16:59:20|466.37|462.27|466.57|462.47|466.57|462.47|466.35|462.25|6
1634921970000|2021-10-22 16:59:30|466.7|462.6|466.6|462.5|466.7|462.6|466.6|462.5|2
1634921980000|2021-10-22 16:59:40|466.55|462.45|466.55|462.45|466.55|462.45|466.55|462.45|1
1634921990000|2021-10-22 16:59:50|466.5|462.4|466.5|462.4|466.5|462.4|466.5|462.4|1
1634922000000|2021-10-22 17:00:00|466.4|462.3|466.3|462.2|466.41|462.31|466.28|462.18|7
1634922010000|2021-10-22 17:00:10|466.24|462.14|466.31|462.21|466.31|462.21|466.16|462.06|10
1634922020000|2021-10-22 17:00:20|466.32|462.22|466.55|462.45|466.57|462.47|466.32|462.22|7
1634922030000|2021-10-22 17:00:30|466.59|462.49|466.59|462.49|466.59|462.49|466.59|462.49|1
1634922040000|2021-10-22 17:00:40|466.58|462.48|466.67|462.57|466.67|462.57|466.58|462.48|6
1634922050000|2021-10-22 17:00:50|466.62|462.52|466.67|462.57|466.7|462.6|466.62|462.52|9
1634922070000|2021-10-22 17:01:10|466.76|462.66|466.95|462.85|466.95|462.85|466.76|462.66|3
1634922080000|2021-10-22 17:01:20|466.84|462.74|466.84|462.74|466.84|462.74|466.82|462.72|4
1634922090000|2021-10-22 17:01:30|466.85|462.75|466.84|462.74|466.86|462.76|466.84|462.74|4
1634922100000|2021-10-22 17:01:40|466.85|462.75|467.04|462.94|467.11|463.01|466.85|462.75|20
1634922110000|2021-10-22 17:01:50|466.93|462.83|467.11|463.01|467.17|463.07|466.92|462.82|9
1634922120000|2021-10-22 17:02:00|467.12|463.02|467.1|463|467.12|463.02|467.1|463|5
1634922130000|2021-10-22 17:02:10|467.11|463.01|467.1|463|467.11|463.01|467.1|463|4
1634922140000|2021-10-22 17:02:20|467.15|463.05|466.93|462.83|467.15|463.05|466.89|462.79|7
1634922150000|2021-10-22 17:02:30|466.92|462.82|466.86|462.76|466.92|462.82|466.86|462.76|4
1634922160000|2021-10-22 17:02:40|466.92|462.82|466.91|462.81|466.92|462.82|466.9|462.8|3
1634922170000|2021-10-22 17:02:50|466.95|462.85|466.99|462.89|466.99|462.89|466.95|462.85|4
1634922180000|2021-10-22 17:03:00|466.9|462.8|466.92|462.82|466.95|462.85|466.9|462.8|3
1634922190000|2021-10-22 17:03:10|466.95|462.85|466.93|462.83|466.95|462.85|466.93|462.83|5
1634922200000|2021-10-22 17:03:20|466.94|462.84|466.95|462.85|467|462.9|466.94|462.84|5
1634922210000|2021-10-22 17:03:30|466.94|462.84|466.93|462.83|466.95|462.85|466.92|462.82|4
1634922230000|2021-10-22 17:03:50|466.97|462.87|466.97|462.87|466.97|462.87|466.94|462.84|3
1634922240000|2021-10-22 17:04:00|467.02|462.92|467.02|462.92|467.02|462.92|467.02|462.92|1
1634922250000|2021-10-22 17:04:10|466.96|462.86|466.97|462.87|467.02|462.92|466.93|462.83|9
1634922260000|2021-10-22 17:04:20|466.94|462.84|467|462.9|467|462.9|466.94|462.84|5
1634922270000|2021-10-22 17:04:30|467.01|462.91|467|462.9|467.08|462.98|467|462.9|5
1634922280000|2021-10-22 17:04:40|467.01|462.91|467.2|463.1|467.2|463.1|467.01|462.91|5
1634922300000|2021-10-22 17:05:00|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1634922310000|2021-10-22 17:05:10|467.25|463.15|467.1|463|467.3|463.2|467.1|463|5
1634922340000|2021-10-22 17:05:40|467.13|463.03|466.7|462.6|467.15|463.05|466.7|462.6|16
1634922350000|2021-10-22 17:05:50|466.73|462.63|466.68|462.58|466.73|462.63|466.68|462.58|4
1634922360000|2021-10-22 17:06:00|466.72|462.62|466.81|462.71|466.81|462.71|466.71|462.61|3
1634922370000|2021-10-22 17:06:10|466.83|462.73|466.91|462.81|466.91|462.81|466.79|462.69|3
1634922390000|2021-10-22 17:06:30|466.97|462.87|466.95|462.85|466.97|462.87|466.94|462.84|3
1634922400000|2021-10-22 17:06:40|466.96|462.86|466.98|462.88|466.98|462.88|466.96|462.86|2
1634922410000|2021-10-22 17:06:50|466.95|462.85|466.94|462.84|466.95|462.85|466.94|462.84|2
1634922440000|2021-10-22 17:07:20|466.9|462.8|466.73|462.63|466.9|462.8|466.73|462.63|2
1634922450000|2021-10-22 17:07:30|466.79|462.69|466.79|462.69|466.79|462.69|466.79|462.69|1
1634922460000|2021-10-22 17:07:40|466.81|462.71|467.02|462.92|467.02|462.92|466.81|462.71|3
1634922470000|2021-10-22 17:07:50|467.07|462.97|467.24|463.14|467.24|463.14|467.04|462.94|5
1634922480000|2021-10-22 17:08:00|467.29|463.19|467.31|463.21|467.31|463.21|467.29|463.19|2
1634922490000|2021-10-22 17:08:10|467.51|463.41|467.45|463.35|467.52|463.42|467.45|463.35|3
1634922500000|2021-10-22 17:08:20|467.4|463.3|467.31|463.21|467.4|463.3|467.31|463.21|3
1634922510000|2021-10-22 17:08:30|467.24|463.14|467.27|463.17|467.27|463.17|467.24|463.14|2
1634922520000|2021-10-22 17:08:40|467.26|463.16|467.27|463.17|467.49|463.39|467.22|463.12|11
1634922530000|2021-10-22 17:08:50|467.61|463.51|467.58|463.48|467.61|463.51|467.58|463.48|2
1634922540000|2021-10-22 17:09:00|467.4|463.3|467.29|463.19|467.4|463.3|467.29|463.19|2
1634922550000|2021-10-22 17:09:10|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1634922560000|2021-10-22 17:09:20|467.35|463.25|467.4|463.3|467.4|463.3|467.31|463.21|3
1634922570000|2021-10-22 17:09:30|467.39|463.29|467.29|463.19|467.59|463.49|467.29|463.19|9
1634922580000|2021-10-22 17:09:40|467.2|463.1|467.21|463.11|467.21|463.11|467.17|463.07|4
1634922590000|2021-10-22 17:09:50|467.13|463.03|467.09|462.99|467.17|463.07|467.09|462.99|3
1634922600000|2021-10-22 17:10:00|467.07|462.97|467.01|462.91|467.07|462.97|467.01|462.91|2
1634922610000|2021-10-22 17:10:10|466.98|462.88|466.7|462.6|466.99|462.89|466.7|462.6|11
1634922620000|2021-10-22 17:10:20|466.68|462.58|466.61|462.51|466.7|462.6|466.61|462.51|4
1634922630000|2021-10-22 17:10:30|466.53|462.43|466.53|462.43|466.53|462.43|466.53|462.43|1
1634922640000|2021-10-22 17:10:40|466.57|462.47|466.62|462.52|466.64|462.54|466.57|462.47|4
1634922650000|2021-10-22 17:10:50|466.61|462.51|466.36|462.26|466.61|462.51|466.36|462.26|12
1634922660000|2021-10-22 17:11:00|466.37|462.27|466.45|462.35|466.45|462.35|466.37|462.27|2
1634922670000|2021-10-22 17:11:10|466.41|462.31|466.41|462.31|466.41|462.31|466.41|462.31|1
1634922680000|2021-10-22 17:11:20|466.38|462.28|466.29|462.19|466.41|462.31|466.29|462.19|4
1634922690000|2021-10-22 17:11:30|466.26|462.16|466.19|462.09|466.29|462.19|466.19|462.09|3
1634922700000|2021-10-22 17:11:40|466.15|462.05|466.19|462.09|466.19|462.09|466.15|462.05|2
1634922710000|2021-10-22 17:11:50|466.13|462.03|466.13|462.03|466.17|462.07|466.13|462.03|3
1634922720000|2021-10-22 17:12:00|466.1|462|466.09|461.99|466.13|462.03|466.06|461.96|5
1634922730000|2021-10-22 17:12:10|466.08|461.98|466.3|462.2|466.32|462.22|466.08|461.98|14
1634922740000|2021-10-22 17:12:20|466.17|462.07|466.2|462.1|466.26|462.16|466.17|462.07|3
1634922750000|2021-10-22 17:12:30|466.32|462.22|466.32|462.22|466.32|462.22|466.32|462.22|1
1634922760000|2021-10-22 17:12:40|466.33|462.23|466.29|462.19|466.41|462.31|466.29|462.19|8
1634922770000|2021-10-22 17:12:50|466.26|462.16|466.21|462.11|466.26|462.16|466.18|462.08|7
1634922780000|2021-10-22 17:13:00|466.16|462.06|466.17|462.07|466.17|462.07|466.16|462.06|2
1634922790000|2021-10-22 17:13:10|466.15|462.05|466.17|462.07|466.2|462.1|466.15|462.05|4
1634922800000|2021-10-22 17:13:20|466.27|462.17|466.45|462.35|466.45|462.35|466.27|462.17|5
1634922810000|2021-10-22 17:13:30|466.44|462.34|466.63|462.53|466.73|462.63|466.38|462.28|7
1634922820000|2021-10-22 17:13:40|466.7|462.6|466.5|462.4|466.7|462.6|466.45|462.35|6
1634922830000|2021-10-22 17:13:50|466.4|462.3|466.36|462.26|466.4|462.3|466.36|462.26|2
1634922840000|2021-10-22 17:14:00|466.26|462.16|466.38|462.28|466.38|462.28|466.26|462.16|6
1634922850000|2021-10-22 17:14:10|466.36|462.26|466.34|462.24|466.36|462.26|466.34|462.24|3
1634922860000|2021-10-22 17:14:20|466.33|462.23|466.32|462.22|466.33|462.23|466.32|462.22|2
1634922870000|2021-10-22 17:14:30|466.29|462.19|466.4|462.3|466.4|462.3|466.29|462.19|3
1634922880000|2021-10-22 17:14:40|466.37|462.27|466.32|462.22|466.37|462.27|466.32|462.22|3
1634922890000|2021-10-22 17:14:50|466.33|462.23|466.25|462.15|466.33|462.23|466.25|462.15|2
1634922900000|2021-10-22 17:15:00|466.32|462.22|466.05|461.95|466.32|462.22|466.05|461.95|11
1634922910000|2021-10-22 17:15:10|466.03|461.93|465.84|461.74|466.03|461.93|465.84|461.74|19
1634922920000|2021-10-22 17:15:20|465.85|461.75|466.07|461.97|466.07|461.97|465.85|461.75|8
1634922930000|2021-10-22 17:15:30|466.12|462.02|466.05|461.95|466.12|462.02|466.04|461.94|5
1634922940000|2021-10-22 17:15:40|466.08|461.98|466.15|462.05|466.15|462.05|466.05|461.95|5
1634922950000|2021-10-22 17:15:50|466.11|462.01|466.15|462.05|466.15|462.05|466.05|461.95|4
1634922960000|2021-10-22 17:16:00|466.05|461.95|465.97|461.87|466.1|462|465.97|461.87|8
1634922970000|2021-10-22 17:16:10|465.96|461.86|465.8|461.7|465.96|461.86|465.8|461.7|2
1634922980000|2021-10-22 17:16:20|465.78|461.68|465.71|461.61|465.8|461.7|465.71|461.61|5
1634922990000|2021-10-22 17:16:30|465.67|461.57|465.63|461.53|465.67|461.57|465.63|461.53|2
1634923010000|2021-10-22 17:16:50|465.57|461.47|465.39|461.29|465.57|461.47|465.39|461.29|11
1634923020000|2021-10-22 17:17:00|465.3|461.2|465.13|461.03|465.39|461.29|465.13|461.03|9
1634923030000|2021-10-22 17:17:10|465.18|461.08|465.31|461.21|465.31|461.21|465.09|460.99|9
1634923040000|2021-10-22 17:17:20|465.29|461.19|465.28|461.18|465.29|461.19|465.26|461.16|6
1634923050000|2021-10-22 17:17:30|465.26|461.16|465.29|461.19|465.29|461.19|465.26|461.16|3
1634923060000|2021-10-22 17:17:40|465.28|461.18|465.2|461.1|465.28|461.18|465.2|461.1|3
1634923070000|2021-10-22 17:17:50|465.14|461.04|465.2|461.1|465.2|461.1|465.11|461.01|6
1634923080000|2021-10-22 17:18:00|465.16|461.06|465.2|461.1|465.21|461.11|465.13|461.03|10
1634923090000|2021-10-22 17:18:10|465.21|461.11|465.43|461.33|465.43|461.33|465.17|461.07|16
1634923100000|2021-10-22 17:18:20|465.37|461.27|464.95|460.85|465.37|461.27|464.95|460.85|13
1634923110000|2021-10-22 17:18:30|464.88|460.78|464.92|460.82|464.96|460.86|464.88|460.78|3
1634923120000|2021-10-22 17:18:40|464.81|460.71|465.04|460.94|465.06|460.96|464.81|460.71|10
1634923130000|2021-10-22 17:18:50|465.05|460.95|465.23|461.13|465.23|461.13|465|460.9|10
1634923140000|2021-10-22 17:19:00|465.24|461.14|464.96|460.86|465.31|461.21|464.91|460.81|10
1634923150000|2021-10-22 17:19:10|465|460.9|465|460.9|465|460.9|464.8|460.7|16
1634923160000|2021-10-22 17:19:20|464.9|460.8|464.74|460.64|464.9|460.8|464.72|460.62|5
1634923170000|2021-10-22 17:19:30|464.72|460.62|464.76|460.66|464.77|460.67|464.71|460.61|14
1634923180000|2021-10-22 17:19:40|464.77|460.67|464.97|460.87|465.08|460.98|464.76|460.66|22
1634923190000|2021-10-22 17:19:50|465|460.9|464.81|460.71|465.01|460.91|464.81|460.71|15
1634923200000|2021-10-22 17:20:00|464.83|460.73|464.7|460.6|464.84|460.74|464.7|460.6|16
1634923210000|2021-10-22 17:20:10|464.66|460.56|464.84|460.74|464.84|460.74|464.45|460.35|15
1634923220000|2021-10-22 17:20:20|464.89|460.79|464.75|460.65|464.89|460.79|464.75|460.65|8
1634923230000|2021-10-22 17:20:30|464.74|460.64|464.72|460.62|464.84|460.74|464.62|460.52|8
1634923240000|2021-10-22 17:20:40|464.76|460.66|464.81|460.71|464.81|460.71|464.62|460.52|7
1634923250000|2021-10-22 17:20:50|464.82|460.72|464.83|460.73|464.83|460.73|464.82|460.72|2
1634923260000|2021-10-22 17:21:00|464.79|460.69|464.63|460.53|464.79|460.69|464.62|460.52|6
1634923270000|2021-10-22 17:21:10|464.66|460.56|464.58|460.48|464.66|460.56|464.56|460.46|4
1634923280000|2021-10-22 17:21:20|464.6|460.5|464.6|460.5|464.8|460.7|464.54|460.44|15
1634923290000|2021-10-22 17:21:30|464.56|460.46|464.5|460.4|464.56|460.46|464.48|460.38|8
1634923300000|2021-10-22 17:21:40|464.44|460.34|464.6|460.5|464.6|460.5|464.44|460.34|10
1634923310000|2021-10-22 17:21:50|464.52|460.42|464.3|460.2|464.57|460.47|464.3|460.2|5
1634923320000|2021-10-22 17:22:00|464.23|460.13|464.2|460.1|464.26|460.16|464.2|460.1|3
1634923330000|2021-10-22 17:22:10|464.21|460.11|464.33|460.23|464.41|460.31|464.21|460.11|15
1634923340000|2021-10-22 17:22:20|464.4|460.3|464.28|460.18|464.4|460.3|464.28|460.18|7
1634923350000|2021-10-22 17:22:30|464.27|460.17|464.03|459.93|464.27|460.17|463.95|459.85|20
1634923360000|2021-10-22 17:22:40|464.07|459.97|464.12|460.02|464.16|460.06|464.07|459.97|5
1634923370000|2021-10-22 17:22:50|464.11|460.01|464.11|460.01|464.13|460.03|464.11|460.01|4
1634923380000|2021-10-22 17:23:00|464.12|460.02|464.1|460|464.12|460.02|464.06|459.96|5
1634923390000|2021-10-22 17:23:10|464.05|459.95|464.14|460.04|464.14|460.04|464.01|459.91|8
1634923400000|2021-10-22 17:23:20|464.13|460.03|464.22|460.12|464.29|460.19|464.13|460.03|9
1634923410000|2021-10-22 17:23:30|464.23|460.13|464.35|460.25|464.35|460.25|464.23|460.13|11
1634923420000|2021-10-22 17:23:40|464.34|460.24|464.12|460.02|464.34|460.24|464.12|460.02|8
1634923430000|2021-10-22 17:23:50|464.03|459.93|464.16|460.06|464.16|460.06|464.03|459.93|5
1634923440000|2021-10-22 17:24:00|464.19|460.09|464.2|460.1|464.2|460.1|464.19|460.09|6
1634923450000|2021-10-22 17:24:10|464.19|460.09|464.36|460.26|464.44|460.34|464.19|460.09|17
1634923460000|2021-10-22 17:24:20|464.43|460.33|464.43|460.33|464.43|460.33|464.43|460.33|1
1634923470000|2021-10-22 17:24:30|464.48|460.38|464.48|460.38|464.48|460.38|464.48|460.38|1
1634923480000|2021-10-22 17:24:40|464.52|460.42|464.72|460.62|464.72|460.62|464.51|460.41|9
1634923490000|2021-10-22 17:24:50|464.7|460.6|464.7|460.6|464.7|460.6|464.68|460.58|3
1634923500000|2021-10-22 17:25:00|464.69|460.59|464.7|460.6|464.7|460.6|464.69|460.59|4
1634923510000|2021-10-22 17:25:10|464.71|460.61|464.69|460.59|464.73|460.63|464.68|460.58|8
1634923520000|2021-10-22 17:25:20|464.7|460.6|464.96|460.86|464.96|460.86|464.7|460.6|14
1634923530000|2021-10-22 17:25:30|464.97|460.87|465.03|460.93|465.05|460.95|464.94|460.84|10
1634923540000|2021-10-22 17:25:40|465.04|460.94|465.01|460.91|465.05|460.95|465.01|460.91|6
1634923550000|2021-10-22 17:25:50|465|460.9|465|460.9|465.09|460.99|465|460.9|11
1634923560000|2021-10-22 17:26:00|464.9|460.8|464.93|460.83|464.93|460.83|464.78|460.68|7
1634923570000|2021-10-22 17:26:10|464.97|460.87|464.93|460.83|464.97|460.87|464.93|460.83|4
1634923580000|2021-10-22 17:26:20|464.85|460.75|464.9|460.8|464.9|460.8|464.85|460.75|2
1634923590000|2021-10-22 17:26:30|464.78|460.68|464.78|460.68|464.78|460.68|464.78|460.68|1
1634923600000|2021-10-22 17:26:40|464.83|460.73|464.81|460.71|464.83|460.73|464.81|460.71|2
1634923610000|2021-10-22 17:26:50|464.82|460.72|464.7|460.6|464.82|460.72|464.66|460.56|5
1634923620000|2021-10-22 17:27:00|464.66|460.56|464.7|460.6|464.7|460.6|464.66|460.56|3
1634923630000|2021-10-22 17:27:10|464.56|460.46|464.26|460.16|464.58|460.48|464.26|460.16|12
1634923650000|2021-10-22 17:27:30|464.2|460.1|463.9|459.8|464.2|460.1|463.9|459.8|9
1634923660000|2021-10-22 17:27:40|463.95|459.85|463.9|459.8|463.95|459.85|463.87|459.77|3
1634923670000|2021-10-22 17:27:50|463.91|459.81|463.76|459.66|463.91|459.81|463.76|459.66|8
1634923680000|2021-10-22 17:28:00|463.7|459.6|463.82|459.72|463.86|459.76|463.7|459.6|8
1634923690000|2021-10-22 17:28:10|463.86|459.76|463.82|459.72|463.86|459.76|463.82|459.72|9
1634923700000|2021-10-22 17:28:20|463.86|459.76|464.01|459.91|464.08|459.98|463.86|459.76|16
1634923710000|2021-10-22 17:28:30|464|459.9|463.98|459.88|464.13|460.03|463.98|459.88|10
1634923720000|2021-10-22 17:28:40|463.95|459.85|463.6|459.5|463.95|459.85|463.6|459.5|14
1634923730000|2021-10-22 17:28:50|463.7|459.6|463.9|459.8|463.91|459.81|463.66|459.56|9
1634923740000|2021-10-22 17:29:00|463.92|459.82|463.42|459.32|464.04|459.94|463.4|459.3|25
1634923750000|2021-10-22 17:29:10|463.4|459.3|463.3|459.2|463.4|459.3|463.3|459.2|3
1634923760000|2021-10-22 17:29:20|463.23|459.13|463.74|459.64|463.74|459.64|463.23|459.13|16
1634923770000|2021-10-22 17:29:30|463.89|459.79|463.7|459.6|463.91|459.81|463.67|459.57|11
1634923780000|2021-10-22 17:29:40|463.6|459.5|463.61|459.51|463.65|459.55|463.5|459.4|4
1634923790000|2021-10-22 17:29:50|463.65|459.55|463.75|459.65|463.97|459.87|463.65|459.55|16
1634923800000|2021-10-22 17:30:00|463.7|459.6|463.4|459.3|463.71|459.61|463.4|459.3|6
1634923810000|2021-10-22 17:30:10|463.26|459.16|463|458.9|463.27|459.17|462.8|458.7|16
1634923820000|2021-10-22 17:30:20|463.01|458.91|463.5|459.4|463.5|459.4|462.99|458.89|16
1634923830000|2021-10-22 17:30:30|463.55|459.45|463.96|459.86|463.96|459.86|463.51|459.41|12
1634923840000|2021-10-22 17:30:40|464.03|459.93|464.36|460.26|464.36|460.26|464.03|459.93|5
1634923850000|2021-10-22 17:30:50|464.41|460.31|464.41|460.31|464.41|460.31|464.41|460.31|1
1634923860000|2021-10-22 17:31:00|464.6|460.5|464.4|460.3|464.6|460.5|464.4|460.3|4
1634923870000|2021-10-22 17:31:10|464.45|460.35|464.47|460.37|464.5|460.4|464.42|460.32|10
1634923880000|2021-10-22 17:31:20|464.48|460.38|464.52|460.42|464.52|460.42|464.48|460.38|4
1634923890000|2021-10-22 17:31:30|464.76|460.66|464.78|460.68|464.79|460.69|464.76|460.66|4
1634923900000|2021-10-22 17:31:40|464.79|460.69|464.77|460.67|464.79|460.69|464.74|460.64|4
1634923910000|2021-10-22 17:31:50|464.79|460.69|464.6|460.5|464.83|460.73|464.54|460.44|7
1634923920000|2021-10-22 17:32:00|464.55|460.45|464.53|460.43|464.55|460.45|464.44|460.34|7
1634923930000|2021-10-22 17:32:10|464.52|460.42|464.45|460.35|464.58|460.48|464.45|460.35|5
1634923940000|2021-10-22 17:32:20|464.48|460.38|463.94|459.84|464.5|460.4|463.91|459.81|24
1634923950000|2021-10-22 17:32:30|463.95|459.85|463.9|459.8|464|459.9|463.9|459.8|12
1634923960000|2021-10-22 17:32:40|463.89|459.79|463.9|459.8|463.95|459.85|463.82|459.72|14
1634923970000|2021-10-22 17:32:50|463.77|459.67|463.77|459.67|463.8|459.7|463.69|459.59|6
1634923980000|2021-10-22 17:33:00|463.88|459.78|463.58|459.48|463.92|459.82|463.57|459.47|13
1634923990000|2021-10-22 17:33:10|463.59|459.49|463.5|459.4|463.64|459.54|463.5|459.4|17
1634924000000|2021-10-22 17:33:20|463.51|459.41|463.81|459.71|463.81|459.71|463.51|459.41|15
1634924010000|2021-10-22 17:33:30|463.84|459.74|463.7|459.6|464|459.9|463.7|459.6|21
1634924020000|2021-10-22 17:33:40|463.66|459.56|464.19|460.09|464.21|460.11|463.63|459.53|24
1634924030000|2021-10-22 17:33:50|464.2|460.1|464.3|460.2|464.3|460.2|464.18|460.08|7
1634924040000|2021-10-22 17:34:00|464.33|460.23|464.11|460.01|464.38|460.28|464.1|460|13
1634924050000|2021-10-22 17:34:10|464.2|460.1|463.95|459.85|464.2|460.1|463.93|459.83|9
1634924060000|2021-10-22 17:34:20|464|459.9|463.96|459.86|464.05|459.95|463.8|459.7|17
1634924070000|2021-10-22 17:34:30|463.97|459.87|464.16|460.06|464.23|460.13|463.97|459.87|11
1634924080000|2021-10-22 17:34:40|464.2|460.1|464.33|460.23|464.36|460.26|464.2|460.1|12
1634924090000|2021-10-22 17:34:50|464.31|460.21|464.24|460.14|464.36|460.26|464.24|460.14|13
1634924100000|2021-10-22 17:35:00|464.25|460.15|464.49|460.39|464.5|460.4|464.22|460.12|27
1634924110000|2021-10-22 17:35:10|464.5|460.4|464.7|460.6|464.7|460.6|464.5|460.4|20
1634924120000|2021-10-22 17:35:20|464.6|460.5|464.7|460.6|464.7|460.6|464.5|460.4|10
1634924130000|2021-10-22 17:35:30|464.65|460.55|464.33|460.23|464.65|460.55|464.33|460.23|9
1634924140000|2021-10-22 17:35:40|464.34|460.24|464.46|460.36|464.47|460.37|464.32|460.22|19
1634924150000|2021-10-22 17:35:50|464.5|460.4|464.3|460.2|464.5|460.4|464.29|460.19|6
1634924160000|2021-10-22 17:36:00|464.29|460.19|464|459.9|464.32|460.22|464|459.9|15
1634924170000|2021-10-22 17:36:10|464.01|459.91|463.9|459.8|464.01|459.91|463.9|459.8|3
1634924180000|2021-10-22 17:36:20|463.88|459.78|464.02|459.92|464.02|459.92|463.88|459.78|7
1634924190000|2021-10-22 17:36:30|463.94|459.84|463.97|459.87|464.05|459.95|463.94|459.84|8
1634924200000|2021-10-22 17:36:40|464.02|459.92|464.22|460.12|464.22|460.12|464.01|459.91|7
1634924210000|2021-10-22 17:36:50|464.16|460.06|464.19|460.09|464.25|460.15|464.16|460.06|6
1634924220000|2021-10-22 17:37:00|464.24|460.14|464.18|460.08|464.26|460.16|464.18|460.08|10
1634924230000|2021-10-22 17:37:10|464.22|460.12|464.09|459.99|464.29|460.19|464.09|459.99|11
1634924240000|2021-10-22 17:37:20|464.07|459.97|464.4|460.3|464.4|460.3|464.07|459.97|12
1634924250000|2021-10-22 17:37:30|464.27|460.17|464.6|460.5|464.6|460.5|464.27|460.17|7
1634924260000|2021-10-22 17:37:40|464.5|460.4|464.54|460.44|464.55|460.45|464.4|460.3|7
1634924270000|2021-10-22 17:37:50|464.7|460.6|464.57|460.47|464.7|460.6|464.57|460.47|5
1634924280000|2021-10-22 17:38:00|464.61|460.51|464.59|460.49|464.65|460.55|464.58|460.48|8
1634924290000|2021-10-22 17:38:10|464.58|460.48|464.6|460.5|464.62|460.52|464.58|460.48|7
1634924300000|2021-10-22 17:38:20|464.61|460.51|464.78|460.68|464.78|460.68|464.57|460.47|17
1634924310000|2021-10-22 17:38:30|464.79|460.69|464.95|460.85|464.95|460.85|464.79|460.69|10
1634924320000|2021-10-22 17:38:40|464.9|460.8|464.87|460.77|464.9|460.8|464.7|460.6|7
1634924330000|2021-10-22 17:38:50|464.9|460.8|464.9|460.8|464.9|460.8|464.9|460.8|1
1634924340000|2021-10-22 17:39:00|464.95|460.85|464.69|460.59|464.95|460.85|464.69|460.59|5
1634924360000|2021-10-22 17:39:20|464.63|460.53|464.51|460.41|464.63|460.53|464.51|460.41|3
1634924370000|2021-10-22 17:39:30|464.5|460.4|464.2|460.1|464.5|460.4|464.2|460.1|3
1634924380000|2021-10-22 17:39:40|464.14|460.04|464.03|459.93|464.14|460.04|464.03|459.93|5
1634924390000|2021-10-22 17:39:50|464.01|459.91|463.93|459.83|464.01|459.91|463.77|459.67|8
1634924400000|2021-10-22 17:40:00|464.11|460.01|463.9|459.8|464.11|460.01|463.89|459.79|10
1634924410000|2021-10-22 17:40:10|463.91|459.81|463.86|459.76|463.91|459.81|463.82|459.72|4
1634924420000|2021-10-22 17:40:20|463.87|459.77|463.89|459.79|463.95|459.85|463.87|459.77|5
1634924430000|2021-10-22 17:40:30|463.86|459.76|463.77|459.67|463.86|459.76|463.77|459.67|8
1634924440000|2021-10-22 17:40:40|463.74|459.64|463.72|459.62|463.74|459.64|463.72|459.62|2
1634924450000|2021-10-22 17:40:50|463.69|459.59|463.65|459.55|463.69|459.59|463.64|459.54|7
1634924460000|2021-10-22 17:41:00|463.67|459.57|463.8|459.7|463.8|459.7|463.65|459.55|5
1634924470000|2021-10-22 17:41:10|463.85|459.75|463.7|459.6|463.85|459.75|463.7|459.6|5
1634924480000|2021-10-22 17:41:20|463.65|459.55|463.65|459.55|463.65|459.55|463.65|459.55|1
1634924490000|2021-10-22 17:41:30|463.63|459.53|463.49|459.39|463.63|459.53|463.49|459.39|3
1634924500000|2021-10-22 17:41:40|463.42|459.32|463.32|459.22|463.42|459.32|463.17|459.07|10
1634924510000|2021-10-22 17:41:50|463.36|459.26|463.44|459.34|463.44|459.34|463.33|459.23|4
1634924520000|2021-10-22 17:42:00|463.54|459.44|463.54|459.44|463.54|459.44|463.54|459.44|1
1634924540000|2021-10-22 17:42:20|463.53|459.43|463.58|459.48|463.58|459.48|463.53|459.43|2
1634924550000|2021-10-22 17:42:30|463.64|459.54|463.67|459.57|463.67|459.57|463.59|459.49|11
1634924560000|2021-10-22 17:42:40|463.73|459.63|463.86|459.76|463.86|459.76|463.73|459.63|8
1634924570000|2021-10-22 17:42:50|464.1|460|463.8|459.7|464.1|460|463.8|459.7|5
1634924580000|2021-10-22 17:43:00|463.79|459.69|463.79|459.69|463.85|459.75|463.79|459.69|3
1634924590000|2021-10-22 17:43:10|463.74|459.64|463.73|459.63|463.74|459.64|463.73|459.63|2
1634924600000|2021-10-22 17:43:20|463.68|459.58|463.58|459.48|463.68|459.58|463.54|459.44|5
1634924610000|2021-10-22 17:43:30|463.6|459.5|463.38|459.28|463.62|459.52|463.38|459.28|5
1634924620000|2021-10-22 17:43:40|463.47|459.37|463.38|459.28|463.47|459.37|463.38|459.28|6
1634924630000|2021-10-22 17:43:50|463.3|459.2|463|458.9|463.3|459.2|463|458.9|10
1634924640000|2021-10-22 17:44:00|463.1|459|463.01|458.91|463.1|459|463.01|458.91|3
1634924650000|2021-10-22 17:44:10|463.04|458.94|463.22|459.12|463.22|459.12|463.02|458.92|7
1634924660000|2021-10-22 17:44:20|463.2|459.1|463.27|459.17|463.27|459.17|463.1|459|7
1634924670000|2021-10-22 17:44:30|463.23|459.13|463.54|459.44|463.6|459.5|463.23|459.13|10
1634924680000|2021-10-22 17:44:40|463.58|459.48|463.6|459.5|463.62|459.52|463.58|459.48|7
1634924690000|2021-10-22 17:44:50|463.59|459.49|463.43|459.33|463.6|459.5|463.43|459.33|3
1634924700000|2021-10-22 17:45:00|463.47|459.37|463.53|459.43|463.57|459.47|463.3|459.2|15
1634924710000|2021-10-22 17:45:10|463.52|459.42|463.79|459.69|463.8|459.7|463.51|459.41|5
1634924720000|2021-10-22 17:45:20|463.8|459.7|464.04|459.94|464.04|459.94|463.8|459.7|9
1634924730000|2021-10-22 17:45:30|464.08|459.98|464.34|460.24|464.34|460.24|464.08|459.98|7
1634924740000|2021-10-22 17:45:40|464.37|460.27|464.57|460.47|464.57|460.47|464.37|460.27|2
1634924750000|2021-10-22 17:45:50|464.52|460.42|464.4|460.3|464.52|460.42|464.4|460.3|3
1634924760000|2021-10-22 17:46:00|464.3|460.2|464.2|460.1|464.3|460.2|464.2|460.1|2
1634924770000|2021-10-22 17:46:10|464.24|460.14|464.34|460.24|464.34|460.24|464.24|460.14|4
1634924780000|2021-10-22 17:46:20|464.27|460.17|464.2|460.1|464.3|460.2|464.14|460.04|10
1634924790000|2021-10-22 17:46:30|464|459.9|463.9|459.8|464|459.9|463.87|459.77|8
1634924800000|2021-10-22 17:46:40|463.84|459.74|463.78|459.68|463.84|459.74|463.78|459.68|6
1634924810000|2021-10-22 17:46:50|463.75|459.65|463.5|459.4|463.75|459.65|463.5|459.4|23
1634924820000|2021-10-22 17:47:00|463.55|459.45|463.64|459.54|463.74|459.64|463.55|459.45|23
1634924830000|2021-10-22 17:47:10|463.7|459.6|463.66|459.56|463.7|459.6|463.62|459.52|15
1634924840000|2021-10-22 17:47:20|463.67|459.57|463.4|459.3|463.67|459.57|463.38|459.28|21
1634924850000|2021-10-22 17:47:30|463.35|459.25|463.6|459.5|463.6|459.5|463.28|459.18|15
1634924860000|2021-10-22 17:47:40|463.59|459.49|463.4|459.3|463.66|459.56|463.4|459.3|7
1634924870000|2021-10-22 17:47:50|463.31|459.21|463.29|459.19|463.35|459.25|463.2|459.1|11
1634924880000|2021-10-22 17:48:00|463.25|459.15|463.32|459.22|463.34|459.24|463.19|459.09|15
1634924890000|2021-10-22 17:48:10|463.44|459.34|463.51|459.41|463.51|459.41|463.4|459.3|8
1634924900000|2021-10-22 17:48:20|463.5|459.4|463.24|459.14|463.5|459.4|463.24|459.14|5
1634924910000|2021-10-22 17:48:30|463.2|459.1|463.15|459.05|463.3|459.2|463|458.9|17
1634924920000|2021-10-22 17:48:40|463.11|459.01|463.1|459|463.11|459.01|463.09|458.99|4
1634924930000|2021-10-22 17:48:50|463.14|459.04|463.29|459.19|463.29|459.19|463.14|459.04|11
1634924940000|2021-10-22 17:49:00|463.3|459.2|463.54|459.44|463.55|459.45|463.28|459.18|12
1634924950000|2021-10-22 17:49:10|463.5|459.4|463.31|459.21|463.5|459.4|463.31|459.21|12
1634924960000|2021-10-22 17:49:20|463.26|459.16|463.21|459.11|463.26|459.16|463.21|459.11|2
1634924970000|2021-10-22 17:49:30|463.25|459.15|463.47|459.37|463.47|459.37|463.25|459.15|6
1634924980000|2021-10-22 17:49:40|463.44|459.34|463.6|459.5|463.62|459.52|463.44|459.34|9
1634924990000|2021-10-22 17:49:50|463.51|459.41|463.48|459.38|463.58|459.48|463.48|459.38|5
1634925000000|2021-10-22 17:50:00|463.47|459.37|463.31|459.21|463.47|459.37|463.31|459.21|16
1634925010000|2021-10-22 17:50:10|463.2|459.1|463.2|459.1|463.22|459.12|463.15|459.05|8
1634925020000|2021-10-22 17:50:20|463.19|459.09|463.25|459.15|463.25|459.15|463.19|459.09|3
1634925030000|2021-10-22 17:50:30|463.22|459.12|463.22|459.12|463.3|459.2|463.22|459.12|4
1634925040000|2021-10-22 17:50:40|463.21|459.11|463.36|459.26|463.36|459.26|463.21|459.11|5
1634925050000|2021-10-22 17:50:50|463.4|459.3|463.17|459.07|463.4|459.3|463.17|459.07|9
1634925060000|2021-10-22 17:51:00|463.18|459.08|463.3|459.2|463.3|459.2|463.18|459.08|5
1634925070000|2021-10-22 17:51:10|463.36|459.26|463.35|459.25|463.55|459.45|463.35|459.25|15
1634925080000|2021-10-22 17:51:20|463.36|459.26|463.2|459.1|463.36|459.26|463.2|459.1|5
1634925090000|2021-10-22 17:51:30|463.27|459.17|463.39|459.29|463.42|459.32|463.25|459.15|6
1634925110000|2021-10-22 17:51:50|463.41|459.31|463.5|459.4|463.5|459.4|463.41|459.31|2
1634925120000|2021-10-22 17:52:00|463.49|459.39|463.5|459.4|463.5|459.4|463.49|459.39|2
1634925140000|2021-10-22 17:52:20|463.48|459.38|463.7|459.6|463.7|459.6|463.48|459.38|8
1634925150000|2021-10-22 17:52:30|463.74|459.64|463.6|459.5|463.74|459.64|463.6|459.5|5
1634925160000|2021-10-22 17:52:40|463.5|459.4|463.6|459.5|463.6|459.5|463.5|459.4|3
1634925170000|2021-10-22 17:52:50|463.71|459.61|463.84|459.74|463.84|459.74|463.71|459.61|2
1634925180000|2021-10-22 17:53:00|463.83|459.73|463.5|459.4|463.83|459.73|463.49|459.39|8
1634925190000|2021-10-22 17:53:10|463.4|459.3|463.1|459|463.4|459.3|463.1|459|8
1634925200000|2021-10-22 17:53:20|463.13|459.03|463.1|459|463.13|459.03|463.1|459|3
1634925210000|2021-10-22 17:53:30|463.08|458.98|463.16|459.06|463.16|459.06|463.08|458.98|3
1634925220000|2021-10-22 17:53:40|463.1|459|463.1|459|463.11|459.01|463.09|458.99|7
1634925230000|2021-10-22 17:53:50|463.11|459.01|463.08|458.98|463.2|459.1|463.05|458.95|13
1634925240000|2021-10-22 17:54:00|463.05|458.95|462.9|458.8|463.05|458.95|462.89|458.79|7
1634925250000|2021-10-22 17:54:10|462.86|458.76|462.86|458.76|462.86|458.76|462.86|458.76|1
1634925260000|2021-10-22 17:54:20|462.9|458.8|462.9|458.8|462.9|458.8|462.88|458.78|3
1634925270000|2021-10-22 17:54:30|462.89|458.79|462.86|458.76|462.9|458.8|462.85|458.75|4
1634925280000|2021-10-22 17:54:40|462.91|458.81|462.85|458.75|462.91|458.81|462.8|458.7|7
1634925290000|2021-10-22 17:54:50|462.87|458.77|463|458.9|463|458.9|462.87|458.77|4
1634925300000|2021-10-22 17:55:00|462.94|458.84|462.89|458.79|462.94|458.84|462.89|458.79|3
1634925310000|2021-10-22 17:55:10|462.9|458.8|462.71|458.61|462.9|458.8|462.71|458.61|7
1634925320000|2021-10-22 17:55:20|462.7|458.6|462.88|458.78|462.88|458.78|462.7|458.6|7
1634925330000|2021-10-22 17:55:30|462.89|458.79|462.81|458.71|462.89|458.79|462.81|458.71|8
1634925340000|2021-10-22 17:55:40|462.82|458.72|462.9|458.8|462.9|458.8|462.82|458.72|6
1634925350000|2021-10-22 17:55:50|462.89|458.79|462.94|458.84|462.94|458.84|462.89|458.79|3
1634925360000|2021-10-22 17:56:00|463|458.9|462.9|458.8|463|458.9|462.89|458.79|7
1634925370000|2021-10-22 17:56:10|462.89|458.79|462.9|458.8|462.92|458.82|462.89|458.79|5
1634925380000|2021-10-22 17:56:20|462.89|458.79|463.01|458.91|463.01|458.91|462.89|458.79|5
1634925390000|2021-10-22 17:56:30|462.97|458.87|462.98|458.88|463.04|458.94|462.97|458.87|4
1634925400000|2021-10-22 17:56:40|462.99|458.89|463.2|459.1|463.2|459.1|462.99|458.89|14
1634925410000|2021-10-22 17:56:50|463.16|459.06|463|458.9|463.2|459.1|462.93|458.83|7
1634925420000|2021-10-22 17:57:00|462.99|458.89|463.2|459.1|463.2|459.1|462.9|458.8|12
1634925440000|2021-10-22 17:57:20|463.1|459|463|458.9|463.1|459|463|458.9|6
1634925450000|2021-10-22 17:57:30|462.94|458.84|462.9|458.8|462.94|458.84|462.82|458.72|10
1634925460000|2021-10-22 17:57:40|463.06|458.96|463.55|459.45|463.55|459.45|463.06|458.96|8
1634925470000|2021-10-22 17:57:50|463.5|459.4|463.35|459.25|463.5|459.4|463.35|459.25|3
1634925480000|2021-10-22 17:58:00|463.32|459.22|462.9|458.8|463.32|459.22|462.9|458.8|6
1634925490000|2021-10-22 17:58:10|462.89|458.79|462.7|458.6|462.89|458.79|462.7|458.6|7
1634925500000|2021-10-22 17:58:20|462.65|458.55|462.61|458.51|462.69|458.59|462.6|458.5|9
1634925510000|2021-10-22 17:58:30|462.62|458.52|462.63|458.53|462.65|458.55|462.61|458.51|4
1634925520000|2021-10-22 17:58:40|462.64|458.54|462.58|458.48|462.64|458.54|462.53|458.43|3
1634925530000|2021-10-22 17:58:50|462.53|458.43|462.32|458.22|462.58|458.48|462.25|458.15|16
1634925540000|2021-10-22 17:59:00|462.38|458.28|462.3|458.2|462.38|458.28|462.3|458.2|5
1634925550000|2021-10-22 17:59:10|462.35|458.25|462.43|458.33|462.59|458.49|462.35|458.25|10
1634925560000|2021-10-22 17:59:20|462.4|458.3|462.72|458.62|462.72|458.62|462.4|458.3|10
1634925570000|2021-10-22 17:59:30|462.71|458.61|462.77|458.67|462.77|458.67|462.7|458.6|3
1634925580000|2021-10-22 17:59:40|462.74|458.64|462.79|458.69|462.89|458.79|462.74|458.64|15
1634925590000|2021-10-22 17:59:50|462.78|458.68|462.5|458.4|462.8|458.7|462.5|458.4|14
1634925600000|2021-10-22 18:00:00|462.54|458.44|462.3|458.2|462.54|458.44|462.3|458.2|14
1634925610000|2021-10-22 18:00:10|462.29|458.19|462.7|458.6|462.72|458.62|462.29|458.19|17
1634925620000|2021-10-22 18:00:20|462.49|458.39|462.3|458.2|462.5|458.4|462.2|458.1|9
1634925630000|2021-10-22 18:00:30|462.29|458.19|462.2|458.1|462.3|458.2|462.2|458.1|7
1634925640000|2021-10-22 18:00:40|462.25|458.15|462.3|458.2|462.37|458.27|462.25|458.15|10
1634925650000|2021-10-22 18:00:50|462.27|458.17|462.22|458.12|462.27|458.17|462.19|458.09|9
1634925660000|2021-10-22 18:01:00|462.26|458.16|462.3|458.2|462.33|458.23|462.26|458.16|11
1634925670000|2021-10-22 18:01:10|462.2|458.1|462.23|458.13|462.25|458.15|462.2|458.1|14
1634925680000|2021-10-22 18:01:20|462.2|458.1|462.3|458.2|462.3|458.2|462|457.9|16
1634925690000|2021-10-22 18:01:30|462.25|458.15|462.33|458.23|462.33|458.23|462.2|458.1|9
1634925700000|2021-10-22 18:01:40|462.43|458.33|462.71|458.61|462.72|458.62|462.43|458.33|12
1634925710000|2021-10-22 18:01:50|462.8|458.7|463|458.9|463.08|458.98|462.73|458.63|16
1634925720000|2021-10-22 18:02:00|462.96|458.86|462.9|458.8|463|458.9|462.8|458.7|9
1634925730000|2021-10-22 18:02:10|462.91|458.81|462.74|458.64|462.93|458.83|462.65|458.55|24
1634925740000|2021-10-22 18:02:20|462.75|458.65|463|458.9|463|458.9|462.74|458.64|17
1634925750000|2021-10-22 18:02:30|462.97|458.87|463|458.9|463.1|459|462.9|458.8|9
1634925760000|2021-10-22 18:02:40|462.95|458.85|462.77|458.67|462.95|458.85|462.77|458.67|4
1634925770000|2021-10-22 18:02:50|462.7|458.6|462.73|458.63|462.73|458.63|462.65|458.55|7
1634925780000|2021-10-22 18:03:00|462.74|458.64|462.8|458.7|462.8|458.7|462.7|458.6|5
1634925790000|2021-10-22 18:03:10|462.76|458.66|462.69|458.59|462.77|458.67|462.69|458.59|5
1634925800000|2021-10-22 18:03:20|462.67|458.57|462.71|458.61|462.71|458.61|462.67|458.57|6
1634925810000|2021-10-22 18:03:30|462.79|458.69|462.8|458.7|462.8|458.7|462.79|458.69|2
1634925820000|2021-10-22 18:03:40|462.85|458.75|462.85|458.75|462.85|458.75|462.85|458.75|1
1634925830000|2021-10-22 18:03:50|462.86|458.76|462.88|458.78|462.88|458.78|462.86|458.76|3
1634925850000|2021-10-22 18:04:10|462.86|458.76|462.63|458.53|462.9|458.8|462.63|458.53|10
1634925860000|2021-10-22 18:04:20|462.6|458.5|462.31|458.21|462.61|458.51|462.3|458.2|18
1634925870000|2021-10-22 18:04:30|462.3|458.2|462.39|458.29|462.39|458.29|462.3|458.2|6
1634925880000|2021-10-22 18:04:40|462.32|458.22|462.37|458.27|462.37|458.27|462.32|458.22|8
1634925890000|2021-10-22 18:04:50|462.36|458.26|462.08|457.98|462.38|458.28|462.08|457.98|15
1634925900000|2021-10-22 18:05:00|462.09|457.99|462.5|458.4|462.5|458.4|462.07|457.97|15
1634925910000|2021-10-22 18:05:10|462.6|458.5|462.7|458.6|462.75|458.65|462.6|458.5|5
1634925920000|2021-10-22 18:05:20|462.5|458.4|462.3|458.2|462.5|458.4|462.3|458.2|5
1634925930000|2021-10-22 18:05:30|462.4|458.3|462.5|458.4|462.5|458.4|462.4|458.3|4
1634925940000|2021-10-22 18:05:40|462.55|458.45|462.7|458.6|462.7|458.6|462.55|458.45|4
1634925950000|2021-10-22 18:05:50|462.69|458.59|462.61|458.51|462.7|458.6|462.54|458.44|13
1634925960000|2021-10-22 18:06:00|462.56|458.46|462.65|458.55|462.65|458.55|462.56|458.46|4
1634925970000|2021-10-22 18:06:10|462.79|458.69|463.07|458.97|463.07|458.97|462.79|458.69|4
1634925980000|2021-10-22 18:06:20|463.1|459|463.1|459|463.15|459.05|463.1|459|3
1634925990000|2021-10-22 18:06:30|463.15|459.05|463.35|459.25|463.35|459.25|463.15|459.05|6
1634926000000|2021-10-22 18:06:40|463.52|459.42|463.55|459.45|463.55|459.45|463.52|459.42|2
1634926010000|2021-10-22 18:06:50|463.6|459.5|463.4|459.3|463.6|459.5|463.4|459.3|4
1634926020000|2021-10-22 18:07:00|463.3|459.2|463.1|459|463.3|459.2|463.1|459|3
1634926030000|2021-10-22 18:07:10|463.09|458.99|463.07|458.97|463.1|459|463.05|458.95|7
1634926040000|2021-10-22 18:07:20|463.33|459.23|463.44|459.34|463.48|459.38|463.33|459.23|14
1634926050000|2021-10-22 18:07:30|463.47|459.37|463.72|459.62|463.77|459.67|463.47|459.37|16
1634926060000|2021-10-22 18:07:40|463.7|459.6|463.5|459.4|463.7|459.6|463.5|459.4|5
1634926070000|2021-10-22 18:07:50|463.55|459.45|463.6|459.5|463.6|459.5|463.55|459.45|2
1634926080000|2021-10-22 18:08:00|463.55|459.45|463.43|459.33|463.55|459.45|463.4|459.3|5
1634926100000|2021-10-22 18:08:20|463.56|459.46|463.6|459.5|463.6|459.5|463.56|459.46|2
1634926110000|2021-10-22 18:08:30|463.63|459.53|463.65|459.55|463.65|459.55|463.6|459.5|3
1634926120000|2021-10-22 18:08:40|463.69|459.59|463.69|459.59|463.69|459.59|463.69|459.59|1
1634926130000|2021-10-22 18:08:50|463.8|459.7|463.9|459.8|463.9|459.8|463.8|459.7|2
1634926140000|2021-10-22 18:09:00|463.85|459.75|463.85|459.75|463.85|459.75|463.85|459.75|1
1634926160000|2021-10-22 18:09:20|463.94|459.84|463.78|459.68|463.94|459.84|463.78|459.68|3
1634926170000|2021-10-22 18:09:30|463.74|459.64|463.92|459.82|463.92|459.82|463.74|459.64|2
1634926190000|2021-10-22 18:09:50|463.89|459.79|463.94|459.84|463.95|459.85|463.89|459.79|4
1634926210000|2021-10-22 18:10:10|463.95|459.85|463.7|459.6|463.95|459.85|463.7|459.6|5
1634926220000|2021-10-22 18:10:20|463.68|459.58|463.68|459.58|463.68|459.58|463.68|459.58|1
1634926230000|2021-10-22 18:10:30|463.66|459.56|463.6|459.5|463.66|459.56|463.6|459.5|2
1634926240000|2021-10-22 18:10:40|463.52|459.42|463.58|459.48|463.58|459.48|463.51|459.41|6
1634926250000|2021-10-22 18:10:50|463.57|459.47|463.3|459.2|463.58|459.48|463.29|459.19|7
1634926260000|2021-10-22 18:11:00|463.2|459.1|463.2|459.1|463.2|459.1|463.18|459.08|3
1634926270000|2021-10-22 18:11:10|463.13|459.03|463.03|458.93|463.13|459.03|463.03|458.93|5
1634926280000|2021-10-22 18:11:20|463|458.9|462.8|458.7|463|458.9|462.77|458.67|13
1634926300000|2021-10-22 18:11:40|462.73|458.63|462.73|458.63|462.73|458.63|462.73|458.63|1
1634926310000|2021-10-22 18:11:50|462.72|458.62|462.75|458.65|462.76|458.66|462.72|458.62|5
1634926320000|2021-10-22 18:12:00|462.74|458.64|462.72|458.62|462.74|458.64|462.7|458.6|7
1634926330000|2021-10-22 18:12:10|462.7|458.6|462.99|458.89|462.99|458.89|462.7|458.6|21
1634926340000|2021-10-22 18:12:20|462.98|458.88|463|458.9|463.01|458.91|462.97|458.87|6
1634926350000|2021-10-22 18:12:30|462.95|458.85|462.6|458.5|462.95|458.85|462.6|458.5|7
1634926360000|2021-10-22 18:12:40|462.59|458.49|462.5|458.4|462.59|458.49|462.5|458.4|2
1634926370000|2021-10-22 18:12:50|462.55|458.45|462.6|458.5|462.61|458.51|462.55|458.45|3
1634926380000|2021-10-22 18:13:00|462.58|458.48|462.5|458.4|462.6|458.5|462.49|458.39|7
1634926390000|2021-10-22 18:13:10|462.51|458.41|462.5|458.4|462.56|458.46|462.5|458.4|3
1634926400000|2021-10-22 18:13:20|462.46|458.36|462.35|458.25|462.46|458.36|462.28|458.18|9
1634926410000|2021-10-22 18:13:30|462.34|458.24|462.18|458.08|462.38|458.28|462.16|458.06|10
1634926420000|2021-10-22 18:13:40|462.17|458.07|462.09|457.99|462.2|458.1|462.09|457.99|13
1634926430000|2021-10-22 18:13:50|462.08|457.98|462.12|458.02|462.12|458.02|462.06|457.96|5
1634926440000|2021-10-22 18:14:00|462.1|458|462.1|458|462.12|458.02|462.1|458|7
1634926450000|2021-10-22 18:14:10|462.09|457.99|462|457.9|462.1|458|461.97|457.87|10
1634926460000|2021-10-22 18:14:20|461.97|457.87|462|457.9|462|457.9|461.97|457.87|2
1634926470000|2021-10-22 18:14:30|461.9|457.8|461.8|457.7|461.9|457.8|461.76|457.66|8
1634926480000|2021-10-22 18:14:40|461.79|457.69|462.02|457.92|462.02|457.92|461.79|457.69|16
1634926490000|2021-10-22 18:14:50|462.03|457.93|461.79|457.69|462.03|457.93|461.79|457.69|11
1634926500000|2021-10-22 18:15:00|461.8|457.7|461.91|457.81|461.91|457.81|461.8|457.7|3
1634926510000|2021-10-22 18:15:10|461.95|457.85|462.45|458.35|462.45|458.35|461.95|457.85|8
1634926520000|2021-10-22 18:15:20|462.44|458.34|462.35|458.25|462.44|458.34|462.3|458.2|6
1634926530000|2021-10-22 18:15:30|462.25|458.15|462.3|458.2|462.3|458.2|462.23|458.13|4
1634926540000|2021-10-22 18:15:40|462.24|458.14|462.52|458.42|462.52|458.42|462.24|458.14|9
1634926550000|2021-10-22 18:15:50|462.64|458.54|462.44|458.34|462.67|458.57|462.44|458.34|7
1634926560000|2021-10-22 18:16:00|462.47|458.37|462.62|458.52|462.62|458.52|462.4|458.3|8
1634926570000|2021-10-22 18:16:10|462.63|458.53|462.74|458.64|462.77|458.67|462.62|458.52|13
1634926580000|2021-10-22 18:16:20|462.84|458.74|462.8|458.7|462.84|458.74|462.78|458.68|3
1634926590000|2021-10-22 18:16:30|462.66|458.56|462.66|458.56|462.8|458.7|462.66|458.56|3
1634926600000|2021-10-22 18:16:40|462.7|458.6|462.83|458.73|462.83|458.73|462.66|458.56|6
1634926610000|2021-10-22 18:16:50|462.91|458.81|463.08|458.98|463.18|459.08|462.91|458.81|7
1634926620000|2021-10-22 18:17:00|463.18|459.08|462.95|458.85|463.18|459.08|462.95|458.85|11
1634926630000|2021-10-22 18:17:10|462.96|458.86|462.74|458.64|462.97|458.87|462.74|458.64|10
1634926640000|2021-10-22 18:17:20|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1634926650000|2021-10-22 18:17:30|462.76|458.66|462.72|458.62|462.76|458.66|462.72|458.62|2
1634926660000|2021-10-22 18:17:40|462.76|458.66|463.14|459.04|463.14|459.04|462.73|458.63|8
1634926670000|2021-10-22 18:17:50|463.09|458.99|463.16|459.06|463.16|459.06|463.09|458.99|4
1634926680000|2021-10-22 18:18:00|463.15|459.05|462.54|458.44|463.15|459.05|462.4|458.3|24
1634926690000|2021-10-22 18:18:10|462.48|458.38|462.28|458.18|462.48|458.38|462.19|458.09|20
1634926700000|2021-10-22 18:18:20|462.3|458.2|462.31|458.21|462.31|458.21|462.18|458.08|12
1634926710000|2021-10-22 18:18:30|462.35|458.25|462.32|458.22|462.43|458.33|462.32|458.22|7
1634926720000|2021-10-22 18:18:40|462.31|458.21|462.08|457.98|462.31|458.21|461.91|457.81|19
1634926730000|2021-10-22 18:18:50|462.11|458.01|461.78|457.68|462.11|458.01|461.7|457.6|19
1634926740000|2021-10-22 18:19:00|461.75|457.65|461.88|457.78|461.91|457.81|461.7|457.6|16
1634926750000|2021-10-22 18:19:10|461.9|457.8|461.7|457.6|461.9|457.8|461.7|457.6|26
1634926760000|2021-10-22 18:19:20|461.71|457.61|461.77|457.67|461.81|457.71|461.35|457.25|32
1634926770000|2021-10-22 18:19:30|461.76|457.66|461.8|457.7|461.84|457.74|461.75|457.65|15
1634926780000|2021-10-22 18:19:40|461.78|457.68|462.4|458.3|462.4|458.3|461.78|457.68|21
1634926790000|2021-10-22 18:19:50|462.3|458.2|462.3|458.2|462.3|458.2|461.89|457.79|17
1634926800000|2021-10-22 18:20:00|462.35|458.25|461.9|457.8|462.35|458.25|461.85|457.75|16
1634926810000|2021-10-22 18:20:10|461.8|457.7|461.3|457.2|461.8|457.7|461.14|457.04|17
1634926820000|2021-10-22 18:20:20|461.29|457.19|461.2|457.1|461.45|457.35|461.18|457.08|14
1634926830000|2021-10-22 18:20:30|461.3|457.2|462|457.9|462|457.9|461.26|457.16|12
1634926840000|2021-10-22 18:20:40|461.93|457.83|461.7|457.6|462|457.9|461.7|457.6|11
1634926850000|2021-10-22 18:20:50|461.69|457.59|461.77|457.67|461.83|457.73|461.45|457.35|26
1634926860000|2021-10-22 18:21:00|461.72|457.62|461.6|457.5|461.74|457.64|461.6|457.5|7
1634926870000|2021-10-22 18:21:10|461.68|457.58|461.81|457.71|461.82|457.72|461.66|457.56|13
1634926880000|2021-10-22 18:21:20|461.91|457.81|461.95|457.85|462.02|457.92|461.85|457.75|16
1634926890000|2021-10-22 18:21:30|461.89|457.79|461.8|457.7|461.92|457.82|461.71|457.61|14
1634926900000|2021-10-22 18:21:40|461.79|457.69|461.9|457.8|461.9|457.8|461.67|457.57|19
1634926910000|2021-10-22 18:21:50|461.91|457.81|462.04|457.94|462.04|457.94|461.9|457.8|16
1634926920000|2021-10-22 18:22:00|462.08|457.98|462.08|457.98|462.08|457.98|462.08|457.98|1
1634926930000|2021-10-22 18:22:10|462.07|457.97|462.07|457.97|462.07|457.97|462.07|457.97|1
1634926940000|2021-10-22 18:22:20|462.05|457.95|462.32|458.22|462.32|458.22|462.05|457.95|8
1634926950000|2021-10-22 18:22:30|462.35|458.25|462.38|458.28|462.38|458.28|462.29|458.19|5
1634926960000|2021-10-22 18:22:40|462.39|458.29|462.3|458.2|462.39|458.29|462.28|458.18|7
1634926970000|2021-10-22 18:22:50|462.15|458.05|462.27|458.17|462.27|458.17|462.15|458.05|4
1634926980000|2021-10-22 18:23:00|462.5|458.4|462.4|458.3|462.5|458.4|462.35|458.25|5
1634926990000|2021-10-22 18:23:10|462.39|458.29|462.36|458.26|462.39|458.29|462.29|458.19|3
1634927000000|2021-10-22 18:23:20|462.55|458.45|462.8|458.7|462.8|458.7|462.55|458.45|2
1634927040000|2021-10-22 18:24:00|462.75|458.65|462.9|458.8|462.9|458.8|462.75|458.65|3
1634927050000|2021-10-22 18:24:10|463|458.9|463|458.9|463|458.9|463|458.9|1
1634927060000|2021-10-22 18:24:20|463.17|459.07|463.17|459.07|463.17|459.07|463.17|459.07|1
1634927070000|2021-10-22 18:24:30|463.14|459.04|463.2|459.1|463.2|459.1|463.14|459.04|3
1634927080000|2021-10-22 18:24:40|463.3|459.2|463.47|459.37|463.47|459.37|463.28|459.18|5
1634927090000|2021-10-22 18:24:50|463.5|459.4|463.5|459.4|463.5|459.4|463.5|459.4|1
1634927110000|2021-10-22 18:25:10|463.49|459.39|463.64|459.54|463.64|459.54|463.49|459.39|5
1634927120000|2021-10-22 18:25:20|463.59|459.49|463.8|459.7|463.8|459.7|463.59|459.49|2
1634927130000|2021-10-22 18:25:30|463.64|459.54|463.65|459.55|463.65|459.55|463.64|459.54|2
1634927140000|2021-10-22 18:25:40|463.66|459.56|463.82|459.72|463.82|459.72|463.65|459.55|9
1634927150000|2021-10-22 18:25:50|463.83|459.73|464.2|460.1|464.2|460.1|463.79|459.69|9
1634927160000|2021-10-22 18:26:00|464.1|460|463.86|459.76|464.1|460|463.7|459.6|11
1634927170000|2021-10-22 18:26:10|464.04|459.94|464.14|460.04|464.14|460.04|464.04|459.94|3
1634927180000|2021-10-22 18:26:20|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1634927190000|2021-10-22 18:26:30|464.1|460|463.88|459.78|464.1|460|463.8|459.7|5
1634927200000|2021-10-22 18:26:40|463.93|459.83|464|459.9|464|459.9|463.93|459.83|2
1634927220000|2021-10-22 18:27:00|463.99|459.89|464|459.9|464.05|459.95|463.99|459.89|3
1634927230000|2021-10-22 18:27:10|464.05|459.95|464.05|459.95|464.05|459.95|464.05|459.95|1
1634927240000|2021-10-22 18:27:20|464|459.9|463.9|459.8|464|459.9|463.87|459.77|5
1634927250000|2021-10-22 18:27:30|463.77|459.67|463.83|459.73|463.83|459.73|463.77|459.67|2
1634927260000|2021-10-22 18:27:40|463.9|459.8|463.7|459.6|463.95|459.85|463.7|459.6|7
1634927270000|2021-10-22 18:27:50|463.67|459.57|463.86|459.76|463.87|459.77|463.64|459.54|10
1634927280000|2021-10-22 18:28:00|463.87|459.77|463.69|459.59|463.88|459.78|463.67|459.57|17
1634927290000|2021-10-22 18:28:10|463.7|459.6|463.85|459.75|463.85|459.75|463.7|459.6|10
1634927300000|2021-10-22 18:28:20|463.86|459.76|463.85|459.75|463.98|459.88|463.83|459.73|16
1634927310000|2021-10-22 18:28:30|463.84|459.74|463.66|459.56|463.84|459.74|463.66|459.56|9
1634927320000|2021-10-22 18:28:40|463.67|459.57|463.55|459.45|463.7|459.6|463.55|459.45|15
1634927330000|2021-10-22 18:28:50|463.56|459.46|463.6|459.5|463.6|459.5|463.52|459.42|6
1634927340000|2021-10-22 18:29:00|463.61|459.51|463.39|459.29|463.74|459.64|463.39|459.29|16
1634927350000|2021-10-22 18:29:10|463.4|459.3|463.56|459.46|463.56|459.46|463.39|459.29|9
1634927360000|2021-10-22 18:29:20|463.59|459.49|463.71|459.61|463.8|459.7|463.59|459.49|5
1634927370000|2021-10-22 18:29:30|463.8|459.7|463.59|459.49|463.82|459.72|463.59|459.49|6
1634927380000|2021-10-22 18:29:40|463.6|459.5|463.48|459.38|463.6|459.5|463.44|459.34|5
1634927390000|2021-10-22 18:29:50|463.53|459.43|463.53|459.43|463.65|459.55|463.51|459.41|10
1634927400000|2021-10-22 18:30:00|463.54|459.44|463.76|459.66|463.76|459.66|463.43|459.33|17
1634927410000|2021-10-22 18:30:10|463.8|459.7|464|459.9|464|459.9|463.76|459.66|4
1634927420000|2021-10-22 18:30:20|463.92|459.82|464|459.9|464|459.9|463.89|459.79|9
1634927430000|2021-10-22 18:30:30|464.04|459.94|464.04|459.94|464.04|459.94|464|459.9|5
1634927450000|2021-10-22 18:30:50|464.03|459.93|464.1|460|464.3|460.2|464.03|459.93|3
1634927460000|2021-10-22 18:31:00|464.07|459.97|463.91|459.81|464.07|459.97|463.9|459.8|14
1634927470000|2021-10-22 18:31:10|463.92|459.82|464.21|460.11|464.21|460.11|463.92|459.82|5
1634927480000|2021-10-22 18:31:20|464.3|460.2|464.1|460|464.3|460.2|464.1|460|2
1634927490000|2021-10-22 18:31:30|464.25|460.15|464.2|460.1|464.25|460.15|464.2|460.1|3
1634927500000|2021-10-22 18:31:40|464.01|459.91|464.09|459.99|464.09|459.99|464.01|459.91|4
1634927510000|2021-10-22 18:31:50|464.01|459.91|464|459.9|464.01|459.91|464|459.9|2
1634927520000|2021-10-22 18:32:00|463.98|459.88|463.93|459.83|464.04|459.94|463.93|459.83|6
1634927530000|2021-10-22 18:32:10|463.86|459.76|464.2|460.1|464.3|460.2|463.86|459.76|9
1634927540000|2021-10-22 18:32:20|464.3|460.2|464.09|459.99|464.35|460.25|464.09|459.99|4
1634927550000|2021-10-22 18:32:30|464.15|460.05|464.28|460.18|464.28|460.18|464.15|460.05|12
1634927560000|2021-10-22 18:32:40|464.27|460.17|464.24|460.14|464.28|460.18|464.24|460.14|3
1634927570000|2021-10-22 18:32:50|464.26|460.16|464.29|460.19|464.29|460.19|464.26|460.16|4
1634927580000|2021-10-22 18:33:00|464.5|460.4|464.5|460.4|464.5|460.4|464.5|460.4|1
1634927590000|2021-10-22 18:33:10|464.67|460.57|464.71|460.61|464.71|460.61|464.67|460.57|7
1634927600000|2021-10-22 18:33:20|464.88|460.78|465|460.9|465.03|460.93|464.88|460.78|5
1634927610000|2021-10-22 18:33:30|464.9|460.8|464.8|460.7|464.9|460.8|464.8|460.7|2
1634927620000|2021-10-22 18:33:40|464.9|460.8|465|460.9|465|460.9|464.9|460.8|2
1634927630000|2021-10-22 18:33:50|464.99|460.89|465.02|460.92|465.02|460.92|464.99|460.89|3
1634927640000|2021-10-22 18:34:00|465.03|460.93|465|460.9|465.03|460.93|465|460.9|3
1634927650000|2021-10-22 18:34:10|465.04|460.94|465.04|460.94|465.05|460.95|465.04|460.94|3
1634927660000|2021-10-22 18:34:20|465.06|460.96|464.8|460.7|465.06|460.96|464.7|460.6|6
1634927670000|2021-10-22 18:34:30|464.85|460.75|465.01|460.91|465.01|460.91|464.85|460.75|2
1634927680000|2021-10-22 18:34:40|465.03|460.93|464.9|460.8|465.08|460.98|464.85|460.75|18
1634927690000|2021-10-22 18:34:50|464.91|460.81|464.98|460.88|464.98|460.88|464.91|460.81|2
1634927700000|2021-10-22 18:35:00|465|460.9|464.92|460.82|465|460.9|464.84|460.74|12
1634927710000|2021-10-22 18:35:10|465.01|460.91|465.09|460.99|465.2|461.1|465.01|460.91|10
1634927720000|2021-10-22 18:35:20|465.06|460.96|465.05|460.95|465.2|461.1|465.05|460.95|4
1634927740000|2021-10-22 18:35:40|465.11|461.01|465.28|461.18|465.29|461.19|465.11|461.01|10
1634927750000|2021-10-22 18:35:50|465.26|461.16|465.26|461.16|465.26|461.16|465.26|461.16|1
1634927780000|2021-10-22 18:36:20|465.28|461.18|465.16|461.06|465.3|461.2|465.09|460.99|13
1634927790000|2021-10-22 18:36:30|465.21|461.11|465.28|461.18|465.3|461.2|465.21|461.11|12
1634927800000|2021-10-22 18:36:40|465.4|461.3|465.56|461.46|465.56|461.46|465.4|461.3|6
1634927810000|2021-10-22 18:36:50|465.6|461.5|465.7|461.6|465.7|461.6|465.53|461.43|6
1634927820000|2021-10-22 18:37:00|465.57|461.47|465.47|461.37|465.7|461.6|465.47|461.37|10
1634927830000|2021-10-22 18:37:10|465.48|461.38|465.48|461.38|465.48|461.38|465.48|461.38|1
1634927840000|2021-10-22 18:37:20|465.6|461.5|465.6|461.5|465.7|461.6|465.6|461.5|3
1634927860000|2021-10-22 18:37:40|465.7|461.6|465.7|461.6|465.7|461.6|465.7|461.6|1
1634927870000|2021-10-22 18:37:50|465.6|461.5|465.6|461.5|465.6|461.5|465.6|461.5|1
1634927880000|2021-10-22 18:38:00|465.59|461.49|465.7|461.6|465.7|461.6|465.56|461.46|7
1634927890000|2021-10-22 18:38:10|465.68|461.58|465.72|461.62|465.72|461.62|465.67|461.57|4
1634927900000|2021-10-22 18:38:20|465.69|461.59|465.69|461.59|465.69|461.59|465.69|461.59|1
1634927920000|2021-10-22 18:38:40|465.68|461.58|465.64|461.54|465.68|461.58|465.64|461.54|5
1634927930000|2021-10-22 18:38:50|465.67|461.57|465.67|461.57|465.69|461.59|465.67|461.57|5
1634927960000|2021-10-22 18:39:20|465.69|461.59|465.68|461.58|465.7|461.6|465.68|461.58|4
1634927970000|2021-10-22 18:39:30|465.69|461.59|465.7|461.6|465.7|461.6|465.68|461.58|4
1634927980000|2021-10-22 18:39:40|465.71|461.61|465.76|461.66|465.84|461.74|465.71|461.61|14
1634927990000|2021-10-22 18:39:50|465.9|461.8|465.77|461.67|465.9|461.8|465.77|461.67|5
1634928000000|2021-10-22 18:40:00|465.78|461.68|465.76|461.66|465.79|461.69|465.76|461.66|12
1634928010000|2021-10-22 18:40:10|465.73|461.63|465.76|461.66|465.77|461.67|465.73|461.63|6
1634928020000|2021-10-22 18:40:20|465.77|461.67|465.76|461.66|465.77|461.67|465.76|461.66|2
1634928030000|2021-10-22 18:40:30|465.77|461.67|465.5|461.4|465.79|461.69|465.5|461.4|11
1634928040000|2021-10-22 18:40:40|465.49|461.39|465.37|461.27|465.5|461.4|465.35|461.25|8
1634928050000|2021-10-22 18:40:50|465.39|461.29|465.4|461.3|465.4|461.3|465.39|461.29|2
1634928060000|2021-10-22 18:41:00|465.29|461.19|465.3|461.2|465.39|461.29|465.27|461.17|5
1634928070000|2021-10-22 18:41:10|465.18|461.08|465.1|461|465.18|461.08|465.09|460.99|4
1634928080000|2021-10-22 18:41:20|465.2|461.1|465.12|461.02|465.2|461.1|465.1|461|11
1634928090000|2021-10-22 18:41:30|465.15|461.05|465.12|461.02|465.15|461.05|465.12|461.02|2
1634928100000|2021-10-22 18:41:40|465.1|461|465.12|461.02|465.12|461.02|465.1|461|2
1634928110000|2021-10-22 18:41:50|465.14|461.04|465.1|461|465.14|461.04|465.1|461|3
1634928120000|2021-10-22 18:42:00|465.12|461.02|464.98|460.88|465.14|461.04|464.98|460.88|10
1634928130000|2021-10-22 18:42:10|464.97|460.87|464.94|460.84|464.97|460.87|464.88|460.78|5
1634928140000|2021-10-22 18:42:20|464.98|460.88|465.18|461.08|465.23|461.13|464.97|460.87|15
1634928150000|2021-10-22 18:42:30|465.2|461.1|465.08|460.98|465.2|461.1|465.08|460.98|10
1634928160000|2021-10-22 18:42:40|465.11|461.01|465.1|461|465.13|461.03|465.08|460.98|6
1634928170000|2021-10-22 18:42:50|465.09|460.99|465.1|461|465.1|461|465.08|460.98|4
1634928180000|2021-10-22 18:43:00|465.08|460.98|464.97|460.87|465.08|460.98|464.94|460.84|6
1634928190000|2021-10-22 18:43:10|465|460.9|465|460.9|465|460.9|465|460.9|1
1634928200000|2021-10-22 18:43:20|464.91|460.81|464.88|460.78|464.92|460.82|464.88|460.78|3
1634928210000|2021-10-22 18:43:30|464.89|460.79|464.91|460.81|464.91|460.81|464.88|460.78|5
1634928220000|2021-10-22 18:43:40|464.88|460.78|464.88|460.78|464.89|460.79|464.88|460.78|5
1634928230000|2021-10-22 18:43:50|464.89|460.79|465.43|461.33|465.44|461.34|464.89|460.79|16
1634928240000|2021-10-22 18:44:00|465.44|461.34|465.19|461.09|465.47|461.37|465.19|461.09|9
1634928250000|2021-10-22 18:44:10|465.2|461.1|465.29|461.19|465.29|461.19|465.2|461.1|5
1634928260000|2021-10-22 18:44:20|465.24|461.14|465.38|461.28|465.38|461.28|465.24|461.14|8
1634928270000|2021-10-22 18:44:30|465.4|461.3|465.39|461.29|465.4|461.3|465.38|461.28|7
1634928280000|2021-10-22 18:44:40|465.4|461.3|465.4|461.3|465.5|461.4|465.38|461.28|12
1634928290000|2021-10-22 18:44:50|465.36|461.26|465.4|461.3|465.4|461.3|465.36|461.26|2
1634928300000|2021-10-22 18:45:00|465.39|461.29|465.4|461.3|465.4|461.3|465.39|461.29|4
1634928310000|2021-10-22 18:45:10|465.38|461.28|465.4|461.3|465.4|461.3|465.37|461.27|3
1634928320000|2021-10-22 18:45:20|465.41|461.31|465.5|461.4|465.5|461.4|465.41|461.31|5
1634928330000|2021-10-22 18:45:30|465.48|461.38|465.5|461.4|465.54|461.44|465.45|461.35|7
1634928340000|2021-10-22 18:45:40|465.54|461.44|465.64|461.54|465.64|461.54|465.54|461.44|6
1634928350000|2021-10-22 18:45:50|465.63|461.53|465.91|461.81|465.91|461.81|465.63|461.53|20
1634928360000|2021-10-22 18:46:00|465.92|461.82|465.79|461.69|466|461.9|465.79|461.69|16
1634928370000|2021-10-22 18:46:10|465.81|461.71|465.68|461.58|465.81|461.71|465.67|461.57|13
1634928380000|2021-10-22 18:46:20|465.67|461.57|465.68|461.58|465.69|461.59|465.67|461.57|4
1634928410000|2021-10-22 18:46:50|465.69|461.59|465.68|461.58|465.69|461.59|465.68|461.58|2
1634928420000|2021-10-22 18:47:00|465.66|461.56|465.3|461.2|465.66|461.56|465.3|461.2|11
1634928430000|2021-10-22 18:47:10|465.29|461.19|465.44|461.34|465.44|461.34|465.23|461.13|9
1634928440000|2021-10-22 18:47:20|465.42|461.32|465.47|461.37|465.47|461.37|465.4|461.3|4
1634928450000|2021-10-22 18:47:30|465.42|461.32|465.29|461.19|465.42|461.32|465.29|461.19|6
1634928460000|2021-10-22 18:47:40|465.3|461.2|465.5|461.4|465.5|461.4|465.3|461.2|7
1634928470000|2021-10-22 18:47:50|465.48|461.38|465.3|461.2|465.5|461.4|465.29|461.19|14
1634928480000|2021-10-22 18:48:00|465.25|461.15|465.09|460.99|465.25|461.15|465.09|460.99|9
1634928490000|2021-10-22 18:48:10|465.1|461|465.22|461.12|465.22|461.12|465.03|460.93|13
1634928500000|2021-10-22 18:48:20|465.26|461.16|465.1|461|465.26|461.16|465.09|460.99|12
1634928510000|2021-10-22 18:48:30|465.15|461.05|465.3|461.2|465.3|461.2|465.15|461.05|11
1634928520000|2021-10-22 18:48:40|465.31|461.21|464.98|460.88|465.31|461.21|464.98|460.88|11
1634928530000|2021-10-22 18:48:50|464.96|460.86|464.97|460.87|464.99|460.89|464.96|460.86|5
1634928540000|2021-10-22 18:49:00|464.99|460.89|464.97|460.87|464.99|460.89|464.96|460.86|4
1634928550000|2021-10-22 18:49:10|464.96|460.86|465.11|461.01|465.11|461.01|464.96|460.86|9
1634928560000|2021-10-22 18:49:20|465.12|461.02|465.14|461.04|465.14|461.04|465.12|461.02|4
1634928570000|2021-10-22 18:49:30|465.16|461.06|464.99|460.89|465.16|461.06|464.99|460.89|7
1634928580000|2021-10-22 18:49:40|464.97|460.87|464.98|460.88|465.06|460.96|464.97|460.87|13
1634928590000|2021-10-22 18:49:50|465.06|460.96|465.26|461.16|465.26|461.16|465.03|460.93|8
1634928600000|2021-10-22 18:50:00|465.25|461.15|465.23|461.13|465.25|461.15|465.21|461.11|5
1634928610000|2021-10-22 18:50:10|465.21|461.11|465.2|461.1|465.21|461.11|465.18|461.08|6
1634928620000|2021-10-22 18:50:20|465.18|461.08|465.14|461.04|465.19|461.09|465.14|461.04|6
1634928640000|2021-10-22 18:50:40|465.16|461.06|465.12|461.02|465.16|461.06|465.1|461|7
1634928650000|2021-10-22 18:50:50|465.13|461.03|464.85|460.75|465.13|461.03|464.85|460.75|15
1634928660000|2021-10-22 18:51:00|464.81|460.71|464.49|460.39|464.81|460.71|464.49|460.39|18
1634928670000|2021-10-22 18:51:10|464.51|460.41|464.5|460.4|464.52|460.42|464.5|460.4|8
1634928680000|2021-10-22 18:51:20|464.49|460.39|464.5|460.4|464.5|460.4|464.49|460.39|4
1634928690000|2021-10-22 18:51:30|464.52|460.42|464.5|460.4|464.57|460.47|464.5|460.4|6
1634928700000|2021-10-22 18:51:40|464.51|460.41|464.49|460.39|464.51|460.41|464.49|460.39|3
1634928710000|2021-10-22 18:51:50|464.5|460.4|464.46|460.36|464.5|460.4|464.45|460.35|8
1634928720000|2021-10-22 18:52:00|464.45|460.35|464.4|460.3|464.47|460.37|464.4|460.3|7
1634928730000|2021-10-22 18:52:10|464.39|460.29|464.36|460.26|464.39|460.29|464.36|460.26|2
1634928750000|2021-10-22 18:52:30|464.3|460.2|464.12|460.02|464.3|460.2|464.12|460.02|9
1634928760000|2021-10-22 18:52:40|464.09|459.99|464.1|460|464.1|460|464.06|459.96|5
1634928770000|2021-10-22 18:52:50|464.09|459.99|463.99|459.89|464.09|459.99|463.98|459.88|7
1634928780000|2021-10-22 18:53:00|463.98|459.88|463.98|459.88|464.01|459.91|463.98|459.88|7
1634928790000|2021-10-22 18:53:10|463.99|459.89|463.99|459.89|463.99|459.89|463.99|459.89|1
1634928810000|2021-10-22 18:53:30|463.98|459.88|463.98|459.88|463.98|459.88|463.91|459.81|6
1634928840000|2021-10-22 18:54:00|463.99|459.89|464.13|460.03|464.18|460.08|463.99|459.89|19
1634928850000|2021-10-22 18:54:10|464.16|460.06|463.96|459.86|464.16|460.06|463.96|459.86|7
1634928860000|2021-10-22 18:54:20|464.14|460.04|464.04|459.94|464.14|460.04|464.03|459.93|3
1634928870000|2021-10-22 18:54:30|464.16|460.06|464.36|460.26|464.36|460.26|464.16|460.06|11
1634928880000|2021-10-22 18:54:40|464.35|460.25|463.99|459.89|464.35|460.25|463.98|459.88|10
1634928890000|2021-10-22 18:54:50|464|459.9|463.94|459.84|464|459.9|463.94|459.84|4
1634928910000|2021-10-22 18:55:10|464.15|460.05|464|459.9|464.15|460.05|463.99|459.89|5
1634928920000|2021-10-22 18:55:20|463.99|459.89|463.87|459.77|463.99|459.89|463.87|459.77|8
1634928930000|2021-10-22 18:55:30|463.86|459.76|463.84|459.74|463.86|459.76|463.81|459.71|5
1634928940000|2021-10-22 18:55:40|463.87|459.77|464.09|459.99|464.1|460|463.84|459.74|14
1634928950000|2021-10-22 18:55:50|464.1|460|464.3|460.2|464.3|460.2|464.1|460|9
1634928960000|2021-10-22 18:56:00|464.32|460.22|464.42|460.32|464.42|460.32|464.32|460.22|6
1634928970000|2021-10-22 18:56:10|464.44|460.34|464.57|460.47|464.57|460.47|464.44|460.34|9
1634928980000|2021-10-22 18:56:20|464.56|460.46|465.12|461.02|465.12|461.02|464.55|460.45|25
1634928990000|2021-10-22 18:56:30|465.13|461.03|465.41|461.31|465.41|461.31|465.11|461.01|8
1634929000000|2021-10-22 18:56:40|465.39|461.29|465.85|461.75|465.85|461.75|465.39|461.29|4
1634929010000|2021-10-22 18:56:50|465.9|461.8|465.97|461.87|465.97|461.87|465.8|461.7|4
1634929020000|2021-10-22 18:57:00|465.95|461.85|465.97|461.87|465.97|461.87|465.95|461.85|2
1634929030000|2021-10-22 18:57:10|465.94|461.84|465.6|461.5|466|461.9|465.6|461.5|12
1634929040000|2021-10-22 18:57:20|465.54|461.44|465.59|461.49|465.64|461.54|465.53|461.43|6
1634929050000|2021-10-22 18:57:30|465.61|461.51|465.71|461.61|465.73|461.63|465.61|461.51|8
1634929060000|2021-10-22 18:57:40|465.7|461.6|465.5|461.4|465.7|461.6|465.48|461.38|10
1634929070000|2021-10-22 18:57:50|465.59|461.49|465.64|461.54|465.64|461.54|465.56|461.46|5
1634929080000|2021-10-22 18:58:00|465.68|461.58|465.45|461.35|465.68|461.58|465.39|461.29|7
1634929090000|2021-10-22 18:58:10|465.37|461.27|465.32|461.22|465.4|461.3|465.32|461.22|9
1634929100000|2021-10-22 18:58:20|465.3|461.2|465|460.9|465.34|461.24|464.98|460.88|15
1634929110000|2021-10-22 18:58:30|464.99|460.89|465.15|461.05|465.15|461.05|464.99|460.89|5
1634929120000|2021-10-22 18:58:40|465.14|461.04|464.92|460.82|465.17|461.07|464.92|460.82|22
1634929130000|2021-10-22 18:58:50|464.9|460.8|464.76|460.66|464.95|460.85|464.76|460.66|12
1634929140000|2021-10-22 18:59:00|464.8|460.7|464.7|460.6|464.8|460.7|464.66|460.56|7
1634929150000|2021-10-22 18:59:10|464.66|460.56|464.29|460.19|464.66|460.56|464.29|460.19|11
1634929160000|2021-10-22 18:59:20|464.3|460.2|464.3|460.2|464.3|460.2|464.29|460.19|3
1634929180000|2021-10-22 18:59:40|464.28|460.18|464.26|460.16|464.28|460.18|464.25|460.15|3
1634929190000|2021-10-22 18:59:50|464.28|460.18|464.28|460.18|464.28|460.18|464.28|460.18|1
1634929200000|2021-10-22 19:00:00|464.32|460.22|464.29|460.19|464.39|460.29|464.23|460.13|13
1634929210000|2021-10-22 19:00:10|464.26|460.16|463.79|459.69|464.26|460.16|463.79|459.69|14
1634929220000|2021-10-22 19:00:20|463.76|459.66|463.71|459.61|463.83|459.73|463.71|459.61|11
1634929230000|2021-10-22 19:00:30|463.77|459.67|463.61|459.51|463.77|459.67|463.45|459.35|14
1634929240000|2021-10-22 19:00:40|463.65|459.55|463.8|459.7|464|459.9|463.57|459.47|16
1634929250000|2021-10-22 19:00:50|463.82|459.72|464|459.9|464|459.9|463.82|459.72|9
1634929260000|2021-10-22 19:01:00|464.03|459.93|463.94|459.84|464.11|460.01|463.94|459.84|11
1634929270000|2021-10-22 19:01:10|463.95|459.85|463.7|459.6|463.95|459.85|463.67|459.57|10
1634929280000|2021-10-22 19:01:20|463.69|459.59|463.69|459.59|463.69|459.59|463.69|459.59|1
1634929290000|2021-10-22 19:01:30|463.66|459.56|463.66|459.56|463.66|459.56|463.66|459.56|1
1634929300000|2021-10-22 19:01:40|463.78|459.68|463.41|459.31|463.8|459.7|463.41|459.31|15
1634929310000|2021-10-22 19:01:50|463.42|459.32|463.51|459.41|463.51|459.41|463.41|459.31|8
1634929320000|2021-10-22 19:02:00|463.49|459.39|463.5|459.4|463.5|459.4|463.49|459.39|2
1634929330000|2021-10-22 19:02:10|463.6|459.5|463.77|459.67|463.77|459.67|463.6|459.5|4
1634929360000|2021-10-22 19:02:40|463.82|459.72|463.5|459.4|463.82|459.72|463.49|459.39|13
1634929370000|2021-10-22 19:02:50|463.39|459.29|463.1|459|463.39|459.29|463.1|459|8
1634929380000|2021-10-22 19:03:00|463.07|458.97|463.22|459.12|463.22|459.12|463.07|458.97|7
1634929390000|2021-10-22 19:03:10|463.31|459.21|463.59|459.49|463.61|459.51|463.31|459.21|7
1634929400000|2021-10-22 19:03:20|463.68|459.58|463.59|459.49|463.8|459.7|463.58|459.48|10
1634929410000|2021-10-22 19:03:30|463.57|459.47|463.5|459.4|463.57|459.47|463.45|459.35|18
1634929420000|2021-10-22 19:03:40|463.42|459.32|463.38|459.28|463.42|459.32|463.3|459.2|8
1634929430000|2021-10-22 19:03:50|463.37|459.27|463.33|459.23|463.37|459.27|463.31|459.21|3
1634929440000|2021-10-22 19:04:00|463.37|459.27|463.37|459.27|463.37|459.27|463.37|459.27|1
1634929450000|2021-10-22 19:04:10|463.35|459.25|463.1|459|463.35|459.25|463.1|459|11
1634929460000|2021-10-22 19:04:20|463.08|458.98|463.09|458.99|463.11|459.01|463.05|458.95|8
1634929470000|2021-10-22 19:04:30|463.08|458.98|463.1|459|463.1|459|463.05|458.95|7
1634929480000|2021-10-22 19:04:40|463.09|458.99|463.13|459.03|463.13|459.03|463.08|458.98|3
1634929490000|2021-10-22 19:04:50|463.15|459.05|463|458.9|463.15|459.05|462.94|458.84|5
1634929500000|2021-10-22 19:05:00|463.02|458.92|463.12|459.02|463.12|459.02|463.02|458.92|3
1634929510000|2021-10-22 19:05:10|463.19|459.09|463|458.9|463.19|459.09|463|458.9|3
1634929520000|2021-10-22 19:05:20|462.92|458.82|462.92|458.82|462.93|458.83|462.92|458.82|3
1634929530000|2021-10-22 19:05:30|462.89|458.79|462.8|458.7|462.9|458.8|462.8|458.7|13
1634929540000|2021-10-22 19:05:40|462.82|458.72|462.79|458.69|462.82|458.72|462.79|458.69|3
1634929550000|2021-10-22 19:05:50|462.8|458.7|462.79|458.69|462.8|458.7|462.79|458.69|10
1634929560000|2021-10-22 19:06:00|462.78|458.68|462.67|458.57|462.79|458.69|462.67|458.57|11
1634929570000|2021-10-22 19:06:10|462.68|458.58|462.48|458.38|462.71|458.61|462.48|458.38|18
1634929580000|2021-10-22 19:06:20|462.46|458.36|462.55|458.45|462.56|458.46|462.46|458.36|5
1634929590000|2021-10-22 19:06:30|462.6|458.5|462.4|458.3|462.6|458.5|462.37|458.27|17
1634929600000|2021-10-22 19:06:40|462.3|458.2|462.28|458.18|462.3|458.2|462.2|458.1|7
1634929610000|2021-10-22 19:06:50|462.22|458.12|462.05|457.95|462.22|458.12|462.05|457.95|10
1634929620000|2021-10-22 19:07:00|462.04|457.94|462.05|457.95|462.05|457.95|462.04|457.94|2
1634929630000|2021-10-22 19:07:10|462.08|457.98|462|457.9|462.11|458.01|461.92|457.82|13
1634929640000|2021-10-22 19:07:20|461.96|457.86|461.88|457.78|461.99|457.89|461.84|457.74|10
1634929650000|2021-10-22 19:07:30|461.9|457.8|462.07|457.97|462.07|457.97|461.85|457.75|12
1634929660000|2021-10-22 19:07:40|462.1|458|462.02|457.92|462.1|458|461.99|457.89|10
1634929670000|2021-10-22 19:07:50|461.99|457.89|462.2|458.1|462.2|458.1|461.99|457.89|9
1634929680000|2021-10-22 19:08:00|462.27|458.17|462.2|458.1|462.27|458.17|462.11|458.01|8
1634929690000|2021-10-22 19:08:10|462.18|458.08|462.48|458.38|462.48|458.38|462.18|458.08|21
1634929700000|2021-10-22 19:08:20|462.47|458.37|462.47|458.37|462.51|458.41|462.44|458.34|5
1634929710000|2021-10-22 19:08:30|462.54|458.44|462.71|458.61|462.71|458.61|462.54|458.44|11
1634929720000|2021-10-22 19:08:40|462.76|458.66|462.6|458.5|462.84|458.74|462.54|458.44|13
1634929730000|2021-10-22 19:08:50|462.44|458.34|462.4|458.3|462.46|458.36|462.35|458.25|7
1634929740000|2021-10-22 19:09:00|462.31|458.21|462.3|458.2|462.31|458.21|462.27|458.17|9
1634929750000|2021-10-22 19:09:10|462.35|458.25|462.21|458.11|462.4|458.3|462.21|458.11|11
1634929760000|2021-10-22 19:09:20|462.28|458.18|462.21|458.11|462.28|458.18|462.21|458.11|2
1634929770000|2021-10-22 19:09:30|462.15|458.05|462.15|458.05|462.15|458.05|462.15|458.05|1
1634929780000|2021-10-22 19:09:40|462.17|458.07|462.17|458.07|462.21|458.11|462.15|458.05|11
1634929790000|2021-10-22 19:09:50|462.19|458.09|461.8|457.7|462.2|458.1|461.8|457.7|16
1634929800000|2021-10-22 19:10:00|461.9|457.8|462.16|458.06|462.16|458.06|461.76|457.66|17
1634929810000|2021-10-22 19:10:10|462.33|458.23|462.3|458.2|462.33|458.23|462.3|458.2|2
1634929820000|2021-10-22 19:10:20|462.5|458.4|462.64|458.54|462.71|458.61|462.47|458.37|10
1634929830000|2021-10-22 19:10:30|462.63|458.53|462.66|458.56|462.69|458.59|462.56|458.46|6
1634929840000|2021-10-22 19:10:40|462.67|458.57|462.4|458.3|462.7|458.6|462.39|458.29|7
1634929850000|2021-10-22 19:10:50|462.39|458.29|462.03|457.93|462.4|458.3|461.92|457.82|17
1634929860000|2021-10-22 19:11:00|462.09|457.99|461.94|457.84|462.09|457.99|461.93|457.83|4
1634929870000|2021-10-22 19:11:10|461.96|457.86|462.24|458.14|462.26|458.16|461.93|457.83|19
1634929880000|2021-10-22 19:11:20|462.25|458.15|462.35|458.25|462.51|458.41|462.25|458.15|16
1634929890000|2021-10-22 19:11:30|462.3|458.2|462.3|458.2|462.3|458.2|462.29|458.19|5
1634929900000|2021-10-22 19:11:40|462.18|458.08|462.26|458.16|462.3|458.2|462.18|458.08|8
1634929910000|2021-10-22 19:11:50|462.28|458.18|462.3|458.2|462.33|458.23|462.24|458.14|9
1634929920000|2021-10-22 19:12:00|462.29|458.19|461.93|457.83|462.3|458.2|461.93|457.83|11
1634929930000|2021-10-22 19:12:10|461.87|457.77|461.96|457.86|462|457.9|461.85|457.75|10
1634929940000|2021-10-22 19:12:20|461.95|457.85|462.31|458.21|462.31|458.21|461.95|457.85|18
1634929950000|2021-10-22 19:12:30|462.3|458.2|462.1|458|462.32|458.22|462.1|458|12
1634929960000|2021-10-22 19:12:40|462.11|458.01|462.31|458.21|462.34|458.24|462.11|458.01|13
1634929970000|2021-10-22 19:12:50|462.29|458.19|462.13|458.03|462.29|458.19|462.13|458.03|12
1634929980000|2021-10-22 19:13:00|462.1|458|461.98|457.88|462.12|458.02|461.98|457.88|14
1634929990000|2021-10-22 19:13:10|462.06|457.96|462.2|458.1|462.2|458.1|462.03|457.93|7
1634930000000|2021-10-22 19:13:20|462.19|458.09|462.01|457.91|462.2|458.1|462|457.9|7
1634930010000|2021-10-22 19:13:30|461.96|457.86|462|457.9|462|457.9|461.95|457.85|4
1634930020000|2021-10-22 19:13:40|461.9|457.8|461.91|457.81|461.91|457.81|461.9|457.8|2
1634930030000|2021-10-22 19:13:50|461.9|457.8|461.93|457.83|461.93|457.83|461.9|457.8|2
1634930040000|2021-10-22 19:14:00|461.94|457.84|462.3|458.2|462.3|458.2|461.94|457.84|11
1634930050000|2021-10-22 19:14:10|462.35|458.25|462.38|458.28|462.38|458.28|462.11|458.01|16
1634930060000|2021-10-22 19:14:20|462.24|458.14|462.4|458.3|462.44|458.34|462.24|458.14|13
1634930070000|2021-10-22 19:14:30|462.3|458.2|462.16|458.06|462.37|458.27|462.12|458.02|9
1634930080000|2021-10-22 19:14:40|462.14|458.04|462.32|458.22|462.34|458.24|462.13|458.03|15
1634930090000|2021-10-22 19:14:50|462.36|458.26|462.28|458.18|462.36|458.26|462.24|458.14|13
1634930100000|2021-10-22 19:15:00|462.29|458.19|462.45|458.35|462.5|458.4|462.23|458.13|17
1634930110000|2021-10-22 19:15:10|462.5|458.4|462.31|458.21|462.5|458.4|462.18|458.08|22
1634930120000|2021-10-22 19:15:20|462.32|458.22|462.34|458.24|462.34|458.24|462.24|458.14|11
1634930130000|2021-10-22 19:15:30|462.33|458.23|462.49|458.39|462.49|458.39|462.32|458.22|9
1634930140000|2021-10-22 19:15:40|462.47|458.37|462.6|458.5|462.6|458.5|462.46|458.36|10
1634930160000|2021-10-22 19:16:00|462.54|458.44|462.4|458.3|462.54|458.44|462.4|458.3|4
1634930170000|2021-10-22 19:16:10|462.39|458.29|462.4|458.3|462.42|458.32|462.24|458.14|16
1634930180000|2021-10-22 19:16:20|462.47|458.37|462.56|458.46|462.57|458.47|462.47|458.37|12
1634930190000|2021-10-22 19:16:30|462.67|458.57|462.72|458.62|462.73|458.63|462.67|458.57|3
1634930200000|2021-10-22 19:16:40|462.89|458.79|462.86|458.76|462.89|458.79|462.8|458.7|4
1634930210000|2021-10-22 19:16:50|462.81|458.71|462.81|458.71|462.81|458.71|462.81|458.71|1
1634930220000|2021-10-22 19:17:00|462.79|458.69|462.69|458.59|462.81|458.71|462.59|458.49|12
1634930230000|2021-10-22 19:17:10|462.79|458.69|463.08|458.98|463.08|458.98|462.79|458.69|11
1634930240000|2021-10-22 19:17:20|463.09|458.99|463.11|459.01|463.11|459.01|463.07|458.97|16
1634930250000|2021-10-22 19:17:30|463.1|459|463.1|459|463.1|459|463.1|459|1
1634930270000|2021-10-22 19:17:50|463.14|459.04|462.76|458.66|463.14|459.04|462.76|458.66|11
1634930280000|2021-10-22 19:18:00|462.6|458.5|462.59|458.49|462.65|458.55|462.57|458.47|9
1634930290000|2021-10-22 19:18:10|462.58|458.48|462.41|458.31|462.6|458.5|462.41|458.31|13
1634930300000|2021-10-22 19:18:20|462.4|458.3|462.19|458.09|462.4|458.3|462.18|458.08|13
1634930310000|2021-10-22 19:18:30|462.31|458.21|462.5|458.4|462.51|458.41|462.3|458.2|12
1634930320000|2021-10-22 19:18:40|462.47|458.37|462|457.9|462.48|458.38|461.9|457.8|20
1634930330000|2021-10-22 19:18:50|461.86|457.76|461.88|457.78|461.95|457.85|461.86|457.76|8
1634930340000|2021-10-22 19:19:00|461.87|457.77|461.71|457.61|461.88|457.78|461.68|457.58|14
1634930350000|2021-10-22 19:19:10|461.7|457.6|461.78|457.68|461.8|457.7|461.7|457.6|6
1634930360000|2021-10-22 19:19:20|461.8|457.7|461.76|457.66|461.82|457.72|461.76|457.66|5
1634930370000|2021-10-22 19:19:30|461.75|457.65|461.78|457.68|461.81|457.71|461.71|457.61|11
1634930380000|2021-10-22 19:19:40|461.8|457.7|462.44|458.34|462.44|458.34|461.8|457.7|27
1634930390000|2021-10-22 19:19:50|462.42|458.32|462.5|458.4|462.5|458.4|462.37|458.27|11
1634930400000|2021-10-22 19:20:00|462.47|458.37|462.43|458.33|462.58|458.48|462.37|458.27|10
1634930410000|2021-10-22 19:20:10|462.42|458.32|462.48|458.38|462.64|458.54|462.42|458.32|12
1634930420000|2021-10-22 19:20:20|462.49|458.39|462.59|458.49|462.65|458.55|462.44|458.34|12
1634930430000|2021-10-22 19:20:30|462.64|458.54|462.56|458.46|462.64|458.54|462.53|458.43|4
1634930440000|2021-10-22 19:20:40|462.45|458.35|462.45|458.35|462.45|458.35|462.45|458.35|1
1634930460000|2021-10-22 19:21:00|462.41|458.31|462.25|458.15|462.42|458.32|462.25|458.15|10
1634930470000|2021-10-22 19:21:10|462.27|458.17|462.27|458.17|462.27|458.17|462.27|458.17|1
1634930480000|2021-10-22 19:21:20|462.28|458.18|462.63|458.53|462.63|458.53|462.28|458.18|8
1634930490000|2021-10-22 19:21:30|462.57|458.47|462.65|458.55|462.65|458.55|462.57|458.47|5
1634930500000|2021-10-22 19:21:40|462.64|458.54|462.85|458.75|462.85|458.75|462.64|458.54|3
1634930510000|2021-10-22 19:21:50|462.97|458.87|462.97|458.87|462.97|458.87|462.97|458.87|1
1634930520000|2021-10-22 19:22:00|463.02|458.92|463|458.9|463.15|459.05|463|458.9|7
1634930530000|2021-10-22 19:22:10|462.9|458.8|462.87|458.77|462.94|458.84|462.81|458.71|8
1634930540000|2021-10-22 19:22:20|463.03|458.93|462.96|458.86|463.03|458.93|462.96|458.86|2
1634930550000|2021-10-22 19:22:30|463.07|458.97|463.06|458.96|463.07|458.97|463.06|458.96|2
1634930560000|2021-10-22 19:22:40|463.16|459.06|463.48|459.38|463.48|459.38|463.16|459.06|5
1634930570000|2021-10-22 19:22:50|463.56|459.46|463.57|459.47|463.57|459.47|463.56|459.46|2
1634930580000|2021-10-22 19:23:00|463.58|459.48|463.51|459.41|463.58|459.48|463.51|459.41|3
1634930590000|2021-10-22 19:23:10|463.4|459.3|463.35|459.25|463.45|459.35|463.35|459.25|3
1634930600000|2021-10-22 19:23:20|463.61|459.51|463.61|459.51|463.61|459.51|463.61|459.51|1
1634930610000|2021-10-22 19:23:30|463.63|459.53|463.5|459.4|463.63|459.53|463.5|459.4|3
1634930620000|2021-10-22 19:23:40|463.38|459.28|463.36|459.26|463.38|459.28|463.2|459.1|5
1634930630000|2021-10-22 19:23:50|463.4|459.3|463.47|459.37|463.47|459.37|463.4|459.3|2
1634930640000|2021-10-22 19:24:00|463.4|459.3|463.4|459.3|463.44|459.34|463.4|459.3|4
1634930650000|2021-10-22 19:24:10|463.39|459.29|463.39|459.29|463.39|459.29|463.39|459.29|1
1634930660000|2021-10-22 19:24:20|463.37|459.27|463.48|459.38|463.48|459.38|463.37|459.27|2
1634930670000|2021-10-22 19:24:30|463.6|459.5|463.58|459.48|463.63|459.53|463.57|459.47|5
1634930680000|2021-10-22 19:24:40|463.55|459.45|463.41|459.31|463.59|459.49|463.4|459.3|11
1634930690000|2021-10-22 19:24:50|463.42|459.32|463.16|459.06|463.46|459.36|463.16|459.06|10
1634930700000|2021-10-22 19:25:00|463.15|459.05|463.14|459.04|463.15|459.05|463.14|459.04|2
1634930710000|2021-10-22 19:25:10|463.17|459.07|463.46|459.36|463.48|459.38|463.17|459.07|17
1634930720000|2021-10-22 19:25:20|463.47|459.37|463.59|459.49|463.62|459.52|463.46|459.36|8
1634930730000|2021-10-22 19:25:30|463.6|459.5|463.44|459.34|463.6|459.5|463.43|459.33|9
1634930740000|2021-10-22 19:25:40|463.47|459.37|463.59|459.49|463.59|459.49|463.35|459.25|5
1634930750000|2021-10-22 19:25:50|463.47|459.37|463.3|459.2|463.47|459.37|463.28|459.18|11
1634930760000|2021-10-22 19:26:00|463.25|459.15|463.19|459.09|463.25|459.15|463.15|459.05|3
1634930770000|2021-10-22 19:26:10|463.28|459.18|463.28|459.18|463.28|459.18|463.28|459.18|1
1634930780000|2021-10-22 19:26:20|463.41|459.31|463.42|459.32|463.42|459.32|463.41|459.31|2
1634930790000|2021-10-22 19:26:30|463.47|459.37|463.49|459.39|463.49|459.39|463.47|459.37|3
1634930800000|2021-10-22 19:26:40|463.47|459.37|463.67|459.57|463.67|459.57|463.47|459.37|6
1634930810000|2021-10-22 19:26:50|463.7|459.6|463.9|459.8|463.9|459.8|463.68|459.58|3
1634930820000|2021-10-22 19:27:00|463.87|459.77|464.07|459.97|464.07|459.97|463.87|459.77|3
1634930830000|2021-10-22 19:27:10|463.9|459.8|463.7|459.6|463.9|459.8|463.64|459.54|12
1634930840000|2021-10-22 19:27:20|463.66|459.56|463.66|459.56|463.66|459.56|463.66|459.56|1
1634930850000|2021-10-22 19:27:30|463.67|459.57|463.77|459.67|463.77|459.67|463.63|459.53|4
1634930860000|2021-10-22 19:27:40|463.8|459.7|463.82|459.72|463.9|459.8|463.8|459.7|4
1634930870000|2021-10-22 19:27:50|463.94|459.84|463.94|459.84|463.94|459.84|463.94|459.84|1
1634930880000|2021-10-22 19:28:00|463.86|459.76|463.77|459.67|463.9|459.8|463.73|459.63|8
1634930890000|2021-10-22 19:28:10|463.72|459.62|463.46|459.36|463.72|459.62|463.46|459.36|12
1634930900000|2021-10-22 19:28:20|463.45|459.35|463.48|459.38|463.5|459.4|463.43|459.33|7
1634930910000|2021-10-22 19:28:30|463.43|459.33|463.48|459.38|463.48|459.38|463.43|459.33|2
1634930920000|2021-10-22 19:28:40|463.46|459.36|463.56|459.46|463.56|459.46|463.46|459.36|5
1634930930000|2021-10-22 19:28:50|463.62|459.52|464.2|460.1|464.2|460.1|463.62|459.52|9
1634930940000|2021-10-22 19:29:00|464.28|460.18|464.1|460|464.28|460.18|464.1|460|6
1634930950000|2021-10-22 19:29:10|464.07|459.97|464.07|459.97|464.07|459.97|463.99|459.89|5
1634930960000|2021-10-22 19:29:20|464.08|459.98|464.11|460.01|464.11|460.01|464.08|459.98|3
1634930970000|2021-10-22 19:29:30|464.23|460.13|464.13|460.03|464.24|460.14|464.13|460.03|4
1634930980000|2021-10-22 19:29:40|464.09|459.99|464.28|460.18|464.3|460.2|464.09|459.99|4
1634930990000|2021-10-22 19:29:50|464.29|460.19|464.28|460.18|464.3|460.2|464.28|460.18|3
1634931000000|2021-10-22 19:30:00|464.27|460.17|464.24|460.14|464.39|460.29|464.24|460.14|4
1634931010000|2021-10-22 19:30:10|464.08|459.98|463.95|459.85|464.1|460|463.9|459.8|19
1634931020000|2021-10-22 19:30:20|463.94|459.84|463.9|459.8|463.99|459.89|463.83|459.73|19
1634931030000|2021-10-22 19:30:30|463.96|459.86|463.99|459.89|464.09|459.99|463.95|459.85|14
1634931040000|2021-10-22 19:30:40|463.91|459.81|463.96|459.86|463.97|459.87|463.72|459.62|10
1634931050000|2021-10-22 19:30:50|463.92|459.82|463.93|459.83|463.94|459.84|463.8|459.7|12
1634931060000|2021-10-22 19:31:00|463.92|459.82|464.09|459.99|464.11|460.01|463.91|459.81|13
1634931070000|2021-10-22 19:31:10|464.08|459.98|464.08|459.98|464.08|459.98|464.07|459.97|5
1634931080000|2021-10-22 19:31:20|464.07|459.97|464|459.9|464.1|460|463.98|459.88|5
1634931090000|2021-10-22 19:31:30|464.01|459.91|464.07|459.97|464.07|459.97|464|459.9|4
1634931100000|2021-10-22 19:31:40|464.01|459.91|464|459.9|464.05|459.95|463.99|459.89|7
1634931110000|2021-10-22 19:31:50|463.96|459.86|463.94|459.84|463.96|459.86|463.94|459.84|2
1634931120000|2021-10-22 19:32:00|463.96|459.86|463.93|459.83|464|459.9|463.88|459.78|11
1634931130000|2021-10-22 19:32:10|463.89|459.79|464.03|459.93|464.04|459.94|463.89|459.79|10
1634931140000|2021-10-22 19:32:20|464.1|460|464.15|460.05|464.15|460.05|464.1|460|8
1634931150000|2021-10-22 19:32:30|464.17|460.07|464.05|459.95|464.2|460.1|464.05|459.95|11
1634931160000|2021-10-22 19:32:40|464.06|459.96|463.97|459.87|464.07|459.97|463.97|459.87|8
1634931170000|2021-10-22 19:32:50|463.91|459.81|463.87|459.77|463.91|459.81|463.87|459.77|6
1634931190000|2021-10-22 19:33:10|463.89|459.79|463.71|459.61|463.89|459.79|463.69|459.59|18
1634931200000|2021-10-22 19:33:20|463.7|459.6|463.65|459.55|463.75|459.65|463.61|459.51|13
1634931210000|2021-10-22 19:33:30|463.53|459.43|463.8|459.7|463.8|459.7|463.53|459.43|11
1634931220000|2021-10-22 19:33:40|463.72|459.62|463.83|459.73|463.88|459.78|463.72|459.62|9
1634931230000|2021-10-22 19:33:50|463.84|459.74|463.7|459.6|463.84|459.74|463.7|459.6|6
1634931240000|2021-10-22 19:34:00|463.69|459.59|463.59|459.49|463.7|459.6|463.58|459.48|6
1634931250000|2021-10-22 19:34:10|463.51|459.41|463.27|459.17|463.55|459.45|463.27|459.17|15
1634931260000|2021-10-22 19:34:20|463.33|459.23|463.39|459.29|463.39|459.29|463.33|459.23|6
1634931270000|2021-10-22 19:34:30|463.35|459.25|463.36|459.26|463.39|459.29|463.32|459.22|8
1634931280000|2021-10-22 19:34:40|463.42|459.32|463.42|459.32|463.42|459.32|463.42|459.32|1
1634931290000|2021-10-22 19:34:50|463.53|459.43|463.53|459.43|463.53|459.43|463.5|459.4|3
1634931300000|2021-10-22 19:35:00|463.55|459.45|463.58|459.48|463.58|459.48|463.49|459.39|9
1634931310000|2021-10-22 19:35:10|463.55|459.45|463.79|459.69|463.79|459.69|463.55|459.45|10
1634931320000|2021-10-22 19:35:20|463.86|459.76|464.1|460|464.1|460|463.86|459.76|9
1634931330000|2021-10-22 19:35:30|464.2|460.1|463.7|459.6|464.2|460.1|463.7|459.6|15
1634931340000|2021-10-22 19:35:40|463.62|459.52|463.48|459.38|463.62|459.52|463.47|459.37|7
1634931350000|2021-10-22 19:35:50|463.65|459.55|463.76|459.66|463.76|459.66|463.65|459.55|3
1634931360000|2021-10-22 19:36:00|463.71|459.61|463.67|459.57|463.72|459.62|463.67|459.57|7
1634931370000|2021-10-22 19:36:10|463.66|459.56|463.57|459.47|463.73|459.63|463.53|459.43|16
1634931380000|2021-10-22 19:36:20|463.58|459.48|463.58|459.48|463.58|459.48|463.58|459.48|1
1634931390000|2021-10-22 19:36:30|463.62|459.52|463.62|459.52|463.62|459.52|463.62|459.52|1
1634931400000|2021-10-22 19:36:40|463.66|459.56|463.76|459.66|463.79|459.69|463.66|459.56|10
1634931410000|2021-10-22 19:36:50|463.8|459.7|464.06|459.96|464.06|459.96|463.8|459.7|7
1634931420000|2021-10-22 19:37:00|464.16|460.06|463.9|459.8|464.16|460.06|463.89|459.79|5
1634931430000|2021-10-22 19:37:10|463.89|459.79|463.96|459.86|463.97|459.87|463.86|459.76|13
1634931440000|2021-10-22 19:37:20|463.97|459.87|463.9|459.8|464|459.9|463.9|459.8|18
1634931450000|2021-10-22 19:37:30|463.87|459.77|463.79|459.69|463.91|459.81|463.79|459.69|13
1634931460000|2021-10-22 19:37:40|463.87|459.77|463.97|459.87|463.97|459.87|463.73|459.63|13
1634931470000|2021-10-22 19:37:50|463.92|459.82|464.08|459.98|464.13|460.03|463.92|459.82|14
1634931480000|2021-10-22 19:38:00|464.14|460.04|464.03|459.93|464.2|460.1|464.03|459.93|4
1634931490000|2021-10-22 19:38:10|464.05|459.95|464|459.9|464.1|460|463.97|459.87|11
1634931500000|2021-10-22 19:38:20|463.97|459.87|463.9|459.8|463.99|459.89|463.89|459.79|6
1634931510000|2021-10-22 19:38:30|463.84|459.74|463.7|459.6|463.87|459.77|463.67|459.57|13
1634931520000|2021-10-22 19:38:40|463.66|459.56|463.82|459.72|463.82|459.72|463.6|459.5|8
1634931530000|2021-10-22 19:38:50|463.79|459.69|463.79|459.69|463.92|459.82|463.77|459.67|12
1634931540000|2021-10-22 19:39:00|463.72|459.62|463.7|459.6|463.72|459.62|463.7|459.6|3
1634931550000|2021-10-22 19:39:10|463.73|459.63|463.8|459.7|463.83|459.73|463.73|459.63|9
1634931560000|2021-10-22 19:39:20|463.78|459.68|463.64|459.54|463.78|459.68|463.64|459.54|11
1634931570000|2021-10-22 19:39:30|463.59|459.49|463.37|459.27|463.64|459.54|463.36|459.26|16
1634931580000|2021-10-22 19:39:40|463.39|459.29|463.26|459.16|463.39|459.29|463.21|459.11|11
1634931590000|2021-10-22 19:39:50|463.28|459.18|463.34|459.24|463.38|459.28|463.25|459.15|19
1634931600000|2021-10-22 19:40:00|463.33|459.23|463.06|458.96|463.44|459.34|463.06|458.96|27
1634931610000|2021-10-22 19:40:10|463.1|459|463.03|458.93|463.15|459.05|463.03|458.93|9
1634931620000|2021-10-22 19:40:20|463.1|459|463.17|459.07|463.17|459.07|463.08|458.98|6
1634931630000|2021-10-22 19:40:30|463.13|459.03|463.08|458.98|463.14|459.04|463.08|458.98|3
1634931640000|2021-10-22 19:40:40|463.1|459|463.07|458.97|463.1|459|462.98|458.88|9
1634931650000|2021-10-22 19:40:50|463.02|458.92|462.87|458.77|463.02|458.92|462.87|458.77|7
1634931660000|2021-10-22 19:41:00|462.84|458.74|462.72|458.62|462.85|458.75|462.69|458.59|12
1634931670000|2021-10-22 19:41:10|462.73|458.63|462.6|458.5|462.77|458.67|462.53|458.43|13
1634931680000|2021-10-22 19:41:20|462.53|458.43|462.54|458.44|462.6|458.5|462.49|458.39|13
1634931690000|2021-10-22 19:41:30|462.62|458.52|462.7|458.6|462.98|458.88|462.62|458.52|24
1634931700000|2021-10-22 19:41:40|462.69|458.59|462.71|458.61|462.71|458.61|462.51|458.41|15
1634931710000|2021-10-22 19:41:50|462.66|458.56|462.72|458.62|462.73|458.63|462.66|458.56|7
1634931720000|2021-10-22 19:42:00|462.66|458.56|462.64|458.54|462.7|458.6|462.57|458.47|6
1634931730000|2021-10-22 19:42:10|462.58|458.48|462.58|458.48|462.65|458.55|462.58|458.48|5
1634931760000|2021-10-22 19:42:40|462.65|458.55|462.83|458.73|462.83|458.73|462.63|458.53|10
1634931780000|2021-10-22 19:43:00|462.82|458.72|462.6|458.5|462.84|458.74|462.6|458.5|11
1634931790000|2021-10-22 19:43:10|462.56|458.46|462.5|458.4|462.6|458.5|462.5|458.4|7
1634931800000|2021-10-22 19:43:20|462.46|458.36|462.33|458.23|462.46|458.36|462.33|458.23|3
1634931810000|2021-10-22 19:43:30|462.38|458.28|462.38|458.28|462.38|458.28|462.38|458.28|1
1634931820000|2021-10-22 19:43:40|462.35|458.25|462.25|458.15|462.35|458.25|462.18|458.08|11
1634931830000|2021-10-22 19:43:50|462.24|458.14|462.25|458.15|462.28|458.18|462.24|458.14|7
1634931840000|2021-10-22 19:44:00|462.26|458.16|462.21|458.11|462.26|458.16|462.21|458.11|4
1634931850000|2021-10-22 19:44:10|462.18|458.08|462.2|458.1|462.2|458.1|462.18|458.08|3
1634931860000|2021-10-22 19:44:20|462.18|458.08|462.23|458.13|462.3|458.2|462.18|458.08|5
1634931870000|2021-10-22 19:44:30|462.29|458.19|462.27|458.17|462.32|458.22|462.23|458.13|7
1634931880000|2021-10-22 19:44:40|462.19|458.09|462.17|458.07|462.19|458.09|462.17|458.07|2
1634931890000|2021-10-22 19:44:50|462.09|457.99|461.95|457.85|462.09|457.99|461.9|457.8|5
1634931900000|2021-10-22 19:45:00|461.88|457.78|461.86|457.76|461.88|457.78|461.86|457.76|2
1634931910000|2021-10-22 19:45:10|461.94|457.84|462.03|457.93|462.03|457.93|461.94|457.84|3
1634931920000|2021-10-22 19:45:20|462.02|457.92|462.05|457.95|462.05|457.95|462.02|457.92|2
1634931930000|2021-10-22 19:45:30|462.14|458.04|462.24|458.14|462.24|458.14|462.14|458.04|2
1634931940000|2021-10-22 19:45:40|462.27|458.17|462.4|458.3|462.4|458.3|462.27|458.17|3
1634931960000|2021-10-22 19:46:00|462.54|458.44|462.5|458.4|462.54|458.44|462.5|458.4|2
1634931970000|2021-10-22 19:46:10|462.46|458.36|462.62|458.52|462.63|458.53|462.46|458.36|15
1634931980000|2021-10-22 19:46:20|462.64|458.54|462.68|458.58|462.68|458.58|462.63|458.53|13
1634931990000|2021-10-22 19:46:30|462.69|458.59|462.71|458.61|462.71|458.61|462.67|458.57|5
1634932000000|2021-10-22 19:46:40|462.69|458.59|462.83|458.73|462.84|458.74|462.69|458.59|17
1634932010000|2021-10-22 19:46:50|462.84|458.74|463.1|459|463.1|459|462.84|458.74|4
1634932020000|2021-10-22 19:47:00|463.15|459.05|463.15|459.05|463.15|459.05|463.15|459.05|1
1634932030000|2021-10-22 19:47:10|463.13|459.03|463.13|459.03|463.13|459.03|463.13|459.03|1
1634932040000|2021-10-22 19:47:20|463.18|459.08|463.34|459.24|463.34|459.24|463.18|459.08|2
1634932050000|2021-10-22 19:47:30|463.35|459.25|463.49|459.39|463.54|459.44|463.35|459.25|4
1634932060000|2021-10-22 19:47:40|463.5|459.4|463.56|459.46|463.56|459.46|463.5|459.4|3
1634932070000|2021-10-22 19:47:50|463.62|459.52|463.8|459.7|463.8|459.7|463.62|459.52|3
1634932080000|2021-10-22 19:48:00|463.84|459.74|463.86|459.76|463.87|459.77|463.84|459.74|3
1634932090000|2021-10-22 19:48:10|463.93|459.83|463.89|459.79|463.93|459.83|463.89|459.79|2
1634932100000|2021-10-22 19:48:20|463.73|459.63|463.73|459.63|463.73|459.63|463.73|459.63|1
1634932110000|2021-10-22 19:48:30|463.83|459.73|463.83|459.73|463.86|459.76|463.83|459.73|3
1634932120000|2021-10-22 19:48:40|463.84|459.74|463.71|459.61|463.84|459.74|463.67|459.57|6
1634932130000|2021-10-22 19:48:50|463.83|459.73|463.84|459.74|463.9|459.8|463.83|459.73|3
1634932140000|2021-10-22 19:49:00|463.9|459.8|463.81|459.71|463.9|459.8|463.81|459.71|3
1634932150000|2021-10-22 19:49:10|463.83|459.73|463.82|459.72|463.83|459.73|463.81|459.71|3
1634932160000|2021-10-22 19:49:20|463.91|459.81|463.85|459.75|463.91|459.81|463.76|459.66|7
1634932170000|2021-10-22 19:49:30|463.8|459.7|463.8|459.7|463.8|459.7|463.8|459.7|1
1634932180000|2021-10-22 19:49:40|463.66|459.56|463.57|459.47|463.66|459.56|463.57|459.47|3
1634932190000|2021-10-22 19:49:50|463.55|459.45|463.42|459.32|463.55|459.45|463.42|459.32|4
1634932200000|2021-10-22 19:50:00|463.41|459.31|463.12|459.02|463.5|459.4|463.12|459.02|12
1634932210000|2021-10-22 19:50:10|463.14|459.04|463.63|459.53|463.63|459.53|463.07|458.97|14
1634932220000|2021-10-22 19:50:20|463.61|459.51|463.77|459.67|463.82|459.72|463.6|459.5|14
1634932230000|2021-10-22 19:50:30|463.78|459.68|463.95|459.85|463.95|459.85|463.77|459.67|15
1634932240000|2021-10-22 19:50:40|464.05|459.95|464.05|459.95|464.05|459.95|464.05|459.95|1
1634932250000|2021-10-22 19:50:50|464.04|459.94|464.04|459.94|464.04|459.94|464.04|459.94|1
1634932260000|2021-10-22 19:51:00|464.09|459.99|464.05|459.95|464.09|459.99|464.05|459.95|2
1634932270000|2021-10-22 19:51:10|464.14|460.04|464.24|460.14|464.24|460.14|464.14|460.04|3
1634932280000|2021-10-22 19:51:20|464.32|460.22|464.32|460.22|464.32|460.22|464.32|460.22|1
1634932290000|2021-10-22 19:51:30|464.3|460.2|464.32|460.22|464.32|460.22|464.25|460.15|4
1634932300000|2021-10-22 19:51:40|464.25|460.15|464.32|460.22|464.32|460.22|464.25|460.15|2
1634932320000|2021-10-22 19:52:00|464.3|460.2|464.07|459.97|464.3|460.2|464.07|459.97|3
1634932330000|2021-10-22 19:52:10|464.44|460.34|464.34|460.24|464.44|460.34|464.34|460.24|4
1634932340000|2021-10-22 19:52:20|464.35|460.25|464.37|460.27|464.47|460.37|464.35|460.25|4
1634932350000|2021-10-22 19:52:30|464.53|460.43|464.59|460.49|464.68|460.58|464.52|460.42|11
1634932360000|2021-10-22 19:52:40|464.6|460.5|464.6|460.5|464.6|460.5|464.53|460.43|5
1634932370000|2021-10-22 19:52:50|464.61|460.51|464.61|460.51|464.61|460.51|464.61|460.51|1
1634932380000|2021-10-22 19:53:00|464.65|460.55|464.67|460.57|464.72|460.62|464.59|460.49|6
1634932390000|2021-10-22 19:53:10|464.71|460.61|464.66|460.56|464.71|460.61|464.66|460.56|6
1634932400000|2021-10-22 19:53:20|464.79|460.69|464.71|460.61|464.79|460.69|464.68|460.58|10
1634932410000|2021-10-22 19:53:30|464.73|460.63|464.83|460.73|464.83|460.73|464.71|460.61|3
1634932420000|2021-10-22 19:53:40|464.85|460.75|464.91|460.81|464.98|460.88|464.85|460.75|7
1634932430000|2021-10-22 19:53:50|464.9|460.8|464.9|460.8|464.9|460.8|464.9|460.8|1
1634932440000|2021-10-22 19:54:00|464.91|460.81|464.91|460.81|464.91|460.81|464.91|460.81|1
1634932450000|2021-10-22 19:54:10|464.8|460.7|464.79|460.69|464.8|460.7|464.79|460.69|2
1634932460000|2021-10-22 19:54:20|464.91|460.81|464.91|460.81|464.91|460.81|464.91|460.81|1
1634932470000|2021-10-22 19:54:30|464.93|460.83|464.93|460.83|464.93|460.83|464.93|460.83|1
1634932480000|2021-10-22 19:54:40|464.9|460.8|464.91|460.81|464.91|460.81|464.6|460.5|5
1634932490000|2021-10-22 19:54:50|465.03|460.93|465.03|460.93|465.03|460.93|465.03|460.93|1
1634932500000|2021-10-22 19:55:00|465.13|461.03|465.15|461.05|465.15|461.05|465.13|461.03|2
1634932510000|2021-10-22 19:55:10|465.1|461|464.94|460.84|465.1|461|464.94|460.84|3
1634932530000|2021-10-22 19:55:30|464.87|460.77|464.87|460.77|464.87|460.77|464.87|460.77|1
1634932540000|2021-10-22 19:55:40|464.85|460.75|464.82|460.72|464.85|460.75|464.82|460.72|4
1634932550000|2021-10-22 19:55:50|464.8|460.7|464.83|460.73|464.83|460.73|464.78|460.68|4
1634932560000|2021-10-22 19:56:00|464.82|460.72|464.82|460.72|464.86|460.76|464.82|460.72|3
1634932570000|2021-10-22 19:56:10|464.87|460.77|464.87|460.77|464.87|460.77|464.87|460.77|1
1634932580000|2021-10-22 19:56:20|464.88|460.78|464.78|460.68|464.88|460.78|464.78|460.68|3
1634932590000|2021-10-22 19:56:30|464.73|460.63|464.79|460.69|464.79|460.69|464.73|460.63|2
1634932600000|2021-10-22 19:56:40|464.73|460.63|464.69|460.59|464.75|460.65|464.57|460.47|16
1634932610000|2021-10-22 19:56:50|464.66|460.56|464.81|460.71|464.83|460.73|464.48|460.38|23
1634932620000|2021-10-22 19:57:00|464.74|460.64|464.93|460.83|464.93|460.83|464.74|460.64|6
1634932630000|2021-10-22 19:57:10|464.89|460.79|464.85|460.75|464.92|460.82|464.85|460.75|4
1634932640000|2021-10-22 19:57:20|464.89|460.79|464.9|460.8|464.9|460.8|464.89|460.79|2
1634932650000|2021-10-22 19:57:30|464.91|460.81|464.91|460.81|464.91|460.81|464.9|460.8|3
1634932660000|2021-10-22 19:57:40|464.82|460.72|464.83|460.73|464.85|460.75|464.82|460.72|4
1634932670000|2021-10-22 19:57:50|464.87|460.77|465.02|460.92|465.02|460.92|464.86|460.76|7
1634932680000|2021-10-22 19:58:00|465.08|460.98|465.1|461|465.1|461|465.08|460.98|2
1634932690000|2021-10-22 19:58:10|464.99|460.89|464.97|460.87|465.14|461.04|464.97|460.87|3
1634932700000|2021-10-22 19:58:20|465|460.9|465.31|461.21|465.31|461.21|465|460.9|5
1634932710000|2021-10-22 19:58:30|465.4|461.3|465.23|461.13|465.4|461.3|465.23|461.13|3
1634932720000|2021-10-22 19:58:40|465.33|461.23|465.01|460.91|465.33|461.23|465.01|460.91|10
1634932730000|2021-10-22 19:58:50|465.03|460.93|465.11|461.01|465.11|461.01|464.97|460.87|10
1634932740000|2021-10-22 19:59:00|465.1|461|465.1|461|465.17|461.07|465.05|460.95|7
1634932750000|2021-10-22 19:59:10|465.16|461.06|465.16|461.06|465.16|461.06|465.1|461|3
1634932760000|2021-10-22 19:59:20|465.12|461.02|465.1|461|465.12|461.02|465.1|461|2
1634932770000|2021-10-22 19:59:30|465.08|460.98|465.1|461|465.19|461.09|464.99|460.89|9
1634932780000|2021-10-22 19:59:40|465.15|461.05|465.28|461.18|465.3|461.2|465.02|460.92|11
1634932790000|2021-10-22 19:59:50|465.44|461.34|465.45|461.35|465.45|461.35|465.44|461.34|2
1634932800000|2021-10-22 20:00:00|465.46|461.36|465.3|461.2|465.47|461.37|465.3|461.2|4
1634932810000|2021-10-22 20:00:10|465.29|461.19|465.04|460.94|465.29|461.19|465.04|460.94|8
1634932820000|2021-10-22 20:00:20|465.1|461|465.02|460.92|465.11|461.01|465.01|460.91|6
1634932830000|2021-10-22 20:00:30|464.96|460.86|464.94|460.84|465|460.9|464.94|460.84|9
1634932840000|2021-10-22 20:00:40|464.91|460.81|464.79|460.69|465|460.9|464.79|460.69|13
1634932850000|2021-10-22 20:00:50|464.7|460.6|464.67|460.57|464.74|460.64|464.59|460.49|6
1634932860000|2021-10-22 20:01:00|464.65|460.55|464.5|460.4|464.65|460.55|464.47|460.37|11
1634932870000|2021-10-22 20:01:10|464.49|460.39|464.4|460.3|464.5|460.4|464.32|460.22|14
1634932880000|2021-10-22 20:01:20|464.45|460.35|464.6|460.5|464.61|460.51|464.45|460.35|5
1634932890000|2021-10-22 20:01:30|464.55|460.45|464.9|460.8|464.91|460.81|464.55|460.45|8
1634932900000|2021-10-22 20:01:40|465.03|460.93|465.03|460.93|465.03|460.93|465.03|460.93|1
1634932910000|2021-10-22 20:01:50|465.05|460.95|464.75|460.65|465.05|460.95|464.75|460.65|16
1634932920000|2021-10-22 20:02:00|464.8|460.7|464.88|460.78|464.88|460.78|464.8|460.7|3
1634932930000|2021-10-22 20:02:10|464.9|460.8|465|460.9|465|460.9|464.9|460.8|2
1634932940000|2021-10-22 20:02:20|464.97|460.87|465.16|461.06|465.16|461.06|464.97|460.87|4
1634932950000|2021-10-22 20:02:30|465.1|461|464.47|460.37|465.1|461|464.46|460.36|22
1634932960000|2021-10-22 20:02:40|464.46|460.36|464.36|460.26|464.52|460.42|464.35|460.25|17
1634932970000|2021-10-22 20:02:50|464.4|460.3|464.36|460.26|464.4|460.3|464.31|460.21|5
1634932980000|2021-10-22 20:03:00|464.33|460.23|464.28|460.18|464.33|460.23|464.28|460.18|3
1634932990000|2021-10-22 20:03:10|464.29|460.19|464.27|460.17|464.31|460.21|464.27|460.17|7
1634933000000|2021-10-22 20:03:20|464.28|460.18|464.3|460.2|464.3|460.2|464.26|460.16|11
1634933010000|2021-10-22 20:03:30|464.38|460.28|464.59|460.49|464.59|460.49|464.38|460.28|9
1634933020000|2021-10-22 20:03:40|464.69|460.59|464.43|460.33|464.72|460.62|464.38|460.28|14
1634933030000|2021-10-22 20:03:50|464.29|460.19|464.25|460.15|464.29|460.19|464.25|460.15|4
1634933040000|2021-10-22 20:04:00|464.22|460.12|464.68|460.58|464.68|460.58|464.22|460.12|16
1634933050000|2021-10-22 20:04:10|464.73|460.63|464.48|460.38|464.73|460.63|464.48|460.38|14
1634933060000|2021-10-22 20:04:20|464.5|460.4|464.73|460.63|464.76|460.66|464.45|460.35|22
1634933070000|2021-10-22 20:04:30|464.77|460.67|464.83|460.73|464.83|460.73|464.77|460.67|7
1634933080000|2021-10-22 20:04:40|464.87|460.77|464.87|460.77|464.89|460.79|464.85|460.75|8
1634933090000|2021-10-22 20:04:50|464.9|460.8|464.99|460.89|465.15|461.05|464.9|460.8|8
1634933100000|2021-10-22 20:05:00|465.09|460.99|465.09|460.99|465.18|461.08|465.09|460.99|6
1634933120000|2021-10-22 20:05:20|465.18|461.08|465.27|461.17|465.27|461.17|465.09|460.99|8
1634933130000|2021-10-22 20:05:30|465.3|461.2|465.3|461.2|465.3|461.2|465.3|461.2|1
1634933140000|2021-10-22 20:05:40|465.2|461.1|465|460.9|465.2|461.1|464.97|460.87|10
1634933150000|2021-10-22 20:05:50|464.97|460.87|465.33|461.23|465.33|461.23|464.97|460.87|12
1634933160000|2021-10-22 20:06:00|465.38|461.28|465.42|461.32|465.42|461.32|465.38|461.28|4
1634933170000|2021-10-22 20:06:10|465.43|461.33|465.44|461.34|465.44|461.34|465.43|461.33|2
1634933180000|2021-10-22 20:06:20|465.45|461.35|465.22|461.12|465.46|461.36|465.19|461.09|9
1634933190000|2021-10-22 20:06:30|465.23|461.13|465.27|461.17|465.27|461.17|465.23|461.13|5
1634933200000|2021-10-22 20:06:40|465.43|461.33|465.5|461.4|465.5|461.4|465.43|461.33|3
1634933210000|2021-10-22 20:06:50|465.61|461.51|465.56|461.46|465.61|461.51|465.45|461.35|3
1634933220000|2021-10-22 20:07:00|465.54|461.44|465.6|461.5|465.6|461.5|465.54|461.44|7
1634933230000|2021-10-22 20:07:10|465.55|461.45|465.56|461.46|465.61|461.51|465.55|461.45|5
1634933240000|2021-10-22 20:07:20|465.5|461.4|465.55|461.45|465.55|461.45|465.5|461.4|3
1634933250000|2021-10-22 20:07:30|465.52|461.42|465.55|461.45|465.55|461.45|465.45|461.35|8
1634933270000|2021-10-22 20:07:50|465.6|461.5|465.6|461.5|465.6|461.5|465.6|461.5|1
1634933280000|2021-10-22 20:08:00|465.65|461.55|465.65|461.55|465.66|461.56|465.61|461.51|4
1634933290000|2021-10-22 20:08:10|465.67|461.57|465.65|461.55|465.7|461.6|465.65|461.55|4
1634933320000|2021-10-22 20:08:40|465.72|461.62|465.72|461.62|465.72|461.62|465.72|461.62|1
1634933330000|2021-10-22 20:08:50|465.77|461.67|465.79|461.69|465.79|461.69|465.77|461.67|2
1634933340000|2021-10-22 20:09:00|465.75|461.65|465.67|461.57|465.75|461.65|465.62|461.52|3
1634933350000|2021-10-22 20:09:10|465.62|461.52|465.63|461.53|465.63|461.53|465.62|461.52|2
1634933360000|2021-10-22 20:09:20|465.67|461.57|465.67|461.57|465.67|461.57|465.67|461.57|1
1634933370000|2021-10-22 20:09:30|465.8|461.7|465.74|461.64|465.8|461.7|465.74|461.64|2
1634933380000|2021-10-22 20:09:40|465.65|461.55|465.68|461.58|465.68|461.58|465.65|461.55|2
1634933390000|2021-10-22 20:09:50|465.69|461.59|465.68|461.58|465.7|461.6|465.68|461.58|6
1634933400000|2021-10-22 20:10:00|465.69|461.59|465.72|461.62|465.72|461.62|465.67|461.57|6
1634933410000|2021-10-22 20:10:10|465.78|461.68|465.72|461.62|465.78|461.68|465.72|461.62|3
1634933420000|2021-10-22 20:10:20|465.71|461.61|465.61|461.51|465.71|461.61|465.61|461.51|5
1634933430000|2021-10-22 20:10:30|465.6|461.5|465.61|461.51|465.61|461.51|465.6|461.5|2
1634933440000|2021-10-22 20:10:40|465.6|461.5|465.61|461.51|465.71|461.61|465.6|461.5|8
1634933450000|2021-10-22 20:10:50|465.59|461.49|465.97|461.87|466.08|461.98|465.59|461.49|22
1634933460000|2021-10-22 20:11:00|465.96|461.86|465.92|461.82|466|461.9|465.92|461.82|9
1634933470000|2021-10-22 20:11:10|465.88|461.78|465.86|461.76|465.88|461.78|465.83|461.73|3
1634933480000|2021-10-22 20:11:20|465.8|461.7|465.81|461.71|465.81|461.71|465.79|461.69|8
1634933490000|2021-10-22 20:11:30|465.82|461.72|465.8|461.7|465.82|461.72|465.8|461.7|2
1634933500000|2021-10-22 20:11:40|465.83|461.73|465.74|461.64|465.88|461.78|465.74|461.64|9
1634933510000|2021-10-22 20:11:50|465.75|461.65|465.75|461.65|465.75|461.65|465.74|461.64|3
1634933520000|2021-10-22 20:12:00|465.73|461.63|465.57|461.47|465.73|461.63|465.55|461.45|11
1634933530000|2021-10-22 20:12:10|465.49|461.39|465.42|461.32|465.49|461.39|465.42|461.32|9
1634933540000|2021-10-22 20:12:20|465.43|461.33|465.2|461.1|465.43|461.33|465.18|461.08|13
1634933550000|2021-10-22 20:12:30|465.08|460.98|464.91|460.81|465.08|460.98|464.91|460.81|8
1634933560000|2021-10-22 20:12:40|464.9|460.8|465.18|461.08|465.21|461.11|464.89|460.79|13
1634933570000|2021-10-22 20:12:50|465.15|461.05|465.08|460.98|465.21|461.11|465.08|460.98|6
1634933580000|2021-10-22 20:13:00|465.07|460.97|465.09|460.99|465.09|460.99|465.07|460.97|3
1634933590000|2021-10-22 20:13:10|465.08|460.98|465.09|460.99|465.09|460.99|465.08|460.98|2
1634933600000|2021-10-22 20:13:20|465.07|460.97|464.95|460.85|465.09|460.99|464.95|460.85|7
1634933610000|2021-10-22 20:13:30|464.91|460.81|464.81|460.71|464.91|460.81|464.81|460.71|8
1634933620000|2021-10-22 20:13:40|464.8|460.7|464.71|460.61|464.8|460.7|464.7|460.6|11
1634933630000|2021-10-22 20:13:50|464.7|460.6|464.64|460.54|464.71|460.61|464.64|460.54|6
1634933640000|2021-10-22 20:14:00|464.65|460.55|464.64|460.54|464.71|460.61|464.63|460.53|9
1634933650000|2021-10-22 20:14:10|464.63|460.53|464.62|460.52|464.63|460.53|464.59|460.49|8
1634933660000|2021-10-22 20:14:20|464.64|460.54|464.74|460.64|464.74|460.64|464.64|460.54|9
1634933670000|2021-10-22 20:14:30|464.73|460.63|464.74|460.64|464.74|460.64|464.7|460.6|6
1634933680000|2021-10-22 20:14:40|464.71|460.61|464.65|460.55|464.71|460.61|464.65|460.55|4
1634933690000|2021-10-22 20:14:50|464.66|460.56|464.89|460.79|464.89|460.79|464.66|460.56|7
1634933700000|2021-10-22 20:15:00|464.88|460.78|464.92|460.82|465.01|460.91|464.88|460.78|12
1634933710000|2021-10-22 20:15:10|464.91|460.81|464.77|460.67|464.91|460.81|464.77|460.67|11
1634933720000|2021-10-22 20:15:20|464.79|460.69|465.05|460.95|465.05|460.95|464.79|460.69|16
1634933730000|2021-10-22 20:15:30|465.07|460.97|465.43|461.33|465.43|461.33|465.07|460.97|16
1634933740000|2021-10-22 20:15:40|465.48|461.38|465.22|461.12|465.48|461.38|465.21|461.11|11
1634933750000|2021-10-22 20:15:50|465.21|461.11|465.14|461.04|465.21|461.11|465.1|461|9
1634933760000|2021-10-22 20:16:00|465.13|461.03|465.09|460.99|465.13|461.03|465.09|460.99|8
1634933770000|2021-10-22 20:16:10|465.1|461|465.25|461.15|465.28|461.18|465.1|461|13
1634933780000|2021-10-22 20:16:20|465.21|461.11|465.19|461.09|465.21|461.11|465.19|461.09|3
1634933790000|2021-10-22 20:16:30|465.17|461.07|465.15|461.05|465.17|461.07|465.15|461.05|2
1634933800000|2021-10-22 20:16:40|465.16|461.06|465.26|461.16|465.27|461.17|465.16|461.06|11
1634933810000|2021-10-22 20:16:50|465.23|461.13|465.19|461.09|465.23|461.13|465.19|461.09|2
1634933820000|2021-10-22 20:17:00|465.15|461.05|465.09|460.99|465.15|461.05|465.09|460.99|5
1634933830000|2021-10-22 20:17:10|465.07|460.97|465.04|460.94|465.07|460.97|465.04|460.94|6
1634933840000|2021-10-22 20:17:20|465.05|460.95|464.87|460.77|465.05|460.95|464.87|460.77|10
1634933850000|2021-10-22 20:17:30|464.89|460.79|464.87|460.77|464.89|460.79|464.87|460.77|5
1634933860000|2021-10-22 20:17:40|464.89|460.79|464.96|460.86|464.99|460.89|464.87|460.77|14
1634933870000|2021-10-22 20:17:50|464.98|460.88|464.86|460.76|464.98|460.88|464.86|460.76|12
1634933880000|2021-10-22 20:18:00|464.8|460.7|464.58|460.48|464.81|460.71|464.58|460.48|11
1634933890000|2021-10-22 20:18:10|464.6|460.5|464.58|460.48|464.6|460.5|464.58|460.48|3
1634933900000|2021-10-22 20:18:20|464.57|460.47|464.41|460.31|464.57|460.47|464.41|460.31|8
1634933910000|2021-10-22 20:18:30|464.42|460.32|464.49|460.39|464.49|460.39|464.36|460.26|11
1634933920000|2021-10-22 20:18:40|464.5|460.4|464.69|460.59|464.69|460.59|464.44|460.34|20
1634933930000|2021-10-22 20:18:50|464.72|460.62|464.79|460.69|464.79|460.69|464.71|460.61|9
1634933940000|2021-10-22 20:19:00|464.8|460.7|464.89|460.79|464.89|460.79|464.77|460.67|14
1634933950000|2021-10-22 20:19:10|464.88|460.78|464.69|460.59|464.88|460.78|464.69|460.59|10
1634933960000|2021-10-22 20:19:20|464.64|460.54|464.64|460.54|464.64|460.54|464.63|460.53|3
1634933970000|2021-10-22 20:19:30|464.63|460.53|464.49|460.39|464.63|460.53|464.49|460.39|5
1634933980000|2021-10-22 20:19:40|464.5|460.4|464.61|460.51|464.62|460.52|464.46|460.36|14
1634933990000|2021-10-22 20:19:50|464.59|460.49|464.38|460.28|464.59|460.49|464.38|460.28|16
1634934000000|2021-10-22 20:20:00|464.28|460.18|464.27|460.17|464.28|460.18|464.24|460.14|7
1634934010000|2021-10-22 20:20:10|464.35|460.25|464.45|460.35|464.45|460.35|464.31|460.21|16
1634934020000|2021-10-22 20:20:20|464.44|460.34|464.38|460.28|464.45|460.35|464.38|460.28|16
1634934030000|2021-10-22 20:20:30|464.39|460.29|464.35|460.25|464.4|460.3|464.35|460.25|3
1634934040000|2021-10-22 20:20:40|464.37|460.27|464.42|460.32|464.43|460.33|464.35|460.25|11
1634934050000|2021-10-22 20:20:50|464.41|460.31|464.41|460.31|464.42|460.32|464.41|460.31|3
1634934060000|2021-10-22 20:21:00|464.4|460.3|464.4|460.3|464.4|460.3|464.4|460.3|1
1634934070000|2021-10-22 20:21:10|464.37|460.27|464.33|460.23|464.38|460.28|464.27|460.17|11
1634934080000|2021-10-22 20:21:20|464.36|460.26|464.38|460.28|464.38|460.28|464.35|460.25|4
1634934100000|2021-10-22 20:21:40|464.39|460.29|464.51|460.41|464.51|460.41|464.39|460.29|7
1634934110000|2021-10-22 20:21:50|464.55|460.45|464.5|460.4|464.56|460.46|464.5|460.4|5
1634934120000|2021-10-22 20:22:00|464.47|460.37|464.34|460.24|464.47|460.37|464.34|460.24|8
1634934130000|2021-10-22 20:22:10|464.35|460.25|464.35|460.25|464.35|460.25|464.35|460.25|1
1634934140000|2021-10-22 20:22:20|464.34|460.24|464.34|460.24|464.34|460.24|464.34|460.24|1
1634934150000|2021-10-22 20:22:30|464.33|460.23|464.34|460.24|464.34|460.24|464.33|460.23|2
1634934160000|2021-10-22 20:22:40|464.33|460.23|464.32|460.22|464.34|460.24|464.32|460.22|3
1634934170000|2021-10-22 20:22:50|464.33|460.23|464.28|460.18|464.33|460.23|464.28|460.18|4
1634934180000|2021-10-22 20:23:00|464.26|460.16|464.08|459.98|464.26|460.16|464.08|459.98|9
1634934190000|2021-10-22 20:23:10|464.02|459.92|464|459.9|464.02|459.92|463.96|459.86|7
1634934200000|2021-10-22 20:23:20|463.97|459.87|464.01|459.91|464.03|459.93|463.97|459.87|6
1634934210000|2021-10-22 20:23:30|464|459.9|463.98|459.88|464.06|459.96|463.98|459.88|16
1634934220000|2021-10-22 20:23:40|463.96|459.86|464.04|459.94|464.04|459.94|463.91|459.81|20
1634934230000|2021-10-22 20:23:50|464.05|459.95|464.18|460.08|464.19|460.09|464.05|459.95|19
1634934240000|2021-10-22 20:24:00|464.2|460.1|463.91|459.81|464.2|460.1|463.91|459.81|13
1634934250000|2021-10-22 20:24:10|463.9|459.8|463.92|459.82|463.92|459.82|463.9|459.8|3
1634934260000|2021-10-22 20:24:20|463.91|459.81|463.75|459.65|463.91|459.81|463.75|459.65|10
1634934270000|2021-10-22 20:24:30|463.76|459.66|463.74|459.64|463.76|459.66|463.67|459.57|13
1634934280000|2021-10-22 20:24:40|463.73|459.63|463.76|459.66|463.78|459.68|463.7|459.6|15
1634934290000|2021-10-22 20:24:50|463.75|459.65|463.75|459.65|463.75|459.65|463.74|459.64|5
1634934300000|2021-10-22 20:25:00|463.74|459.64|463.89|459.79|463.91|459.81|463.74|459.64|8
1634934310000|2021-10-22 20:25:10|463.9|459.8|463.72|459.62|463.9|459.8|463.71|459.61|8
1634934320000|2021-10-22 20:25:20|463.73|459.63|463.83|459.73|463.84|459.74|463.73|459.63|14
1634934330000|2021-10-22 20:25:30|463.88|459.78|463.96|459.86|463.96|459.86|463.87|459.77|7
1634934340000|2021-10-22 20:25:40|463.97|459.87|463.91|459.81|464.09|459.99|463.91|459.81|17
1634934350000|2021-10-22 20:25:50|463.9|459.8|463.91|459.81|463.92|459.82|463.86|459.76|6
1634934360000|2021-10-22 20:26:00|463.92|459.82|464.22|460.12|464.22|460.12|463.92|459.82|22
1634934370000|2021-10-22 20:26:10|464.15|460.05|463.96|459.86|464.15|460.05|463.96|459.86|12
1634934380000|2021-10-22 20:26:20|463.97|459.87|463.9|459.8|463.97|459.87|463.9|459.8|8
1634934390000|2021-10-22 20:26:30|463.89|459.79|463.73|459.63|463.89|459.79|463.73|459.63|9
1634934400000|2021-10-22 20:26:40|463.72|459.62|463.71|459.61|463.72|459.62|463.71|459.61|2
1634934410000|2021-10-22 20:26:50|463.7|459.6|463.65|459.55|463.7|459.6|463.65|459.55|4
1634934420000|2021-10-22 20:27:00|463.68|459.58|463.88|459.78|463.93|459.83|463.68|459.58|14
1634934430000|2021-10-22 20:27:10|463.87|459.77|463.67|459.57|463.87|459.77|463.67|459.57|15
1634934440000|2021-10-22 20:27:20|463.66|459.56|464|459.9|464|459.9|463.64|459.54|16
1634934460000|2021-10-22 20:27:40|463.99|459.89|463.95|459.85|463.99|459.89|463.95|459.85|2
1634934470000|2021-10-22 20:27:50|463.96|459.86|463.96|459.86|463.97|459.87|463.96|459.86|5
1634934480000|2021-10-22 20:28:00|463.97|459.87|464.1|460|464.11|460.01|463.97|459.87|10
1634934490000|2021-10-22 20:28:10|464.11|460.01|464.18|460.08|464.18|460.08|464.11|460.01|3
1634934500000|2021-10-22 20:28:20|464.19|460.09|464.33|460.23|464.35|460.25|464.19|460.09|10
1634934510000|2021-10-22 20:28:30|464.37|460.27|464.33|460.23|464.37|460.27|464.33|460.23|2
1634934520000|2021-10-22 20:28:40|464.37|460.27|464.34|460.24|464.42|460.32|464.3|460.2|10
1634934530000|2021-10-22 20:28:50|464.33|460.23|464.34|460.24|464.34|460.24|464.33|460.23|4
1634934540000|2021-10-22 20:29:00|464.29|460.19|464.41|460.31|464.41|460.31|464.22|460.12|13
1634934550000|2021-10-22 20:29:10|464.43|460.33|464.33|460.23|464.45|460.35|464.33|460.23|8
1634934560000|2021-10-22 20:29:20|464.32|460.22|464.22|460.12|464.32|460.22|464.22|460.12|8
1634934570000|2021-10-22 20:29:30|464.23|460.13|464.39|460.29|464.39|460.29|464.22|460.12|10
1634934580000|2021-10-22 20:29:40|464.4|460.3|464.32|460.22|464.48|460.38|464.32|460.22|19
1634934590000|2021-10-22 20:29:50|464.3|460.2|464.3|460.2|464.3|460.2|464.3|460.2|1
1634934600000|2021-10-22 20:30:00|464.28|460.18|464.01|459.91|464.28|460.18|464.01|459.91|14
1634934610000|2021-10-22 20:30:10|464|459.9|463.8|459.7|464|459.9|463.72|459.62|21
1634934620000|2021-10-22 20:30:20|463.79|459.69|464.33|460.23|464.33|460.23|463.74|459.64|20
1634934630000|2021-10-22 20:30:30|464.38|460.28|464.35|460.25|464.38|460.28|464.35|460.25|3
1634934640000|2021-10-22 20:30:40|464.3|460.2|464.34|460.24|464.35|460.25|464.29|460.19|13
1634934650000|2021-10-22 20:30:50|464.33|460.23|464.27|460.17|464.33|460.23|464.27|460.17|6
1634934660000|2021-10-22 20:31:00|464.28|460.18|464.23|460.13|464.28|460.18|464.23|460.13|2
1634934670000|2021-10-22 20:31:10|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1634934680000|2021-10-22 20:31:20|464.23|460.13|464.25|460.15|464.25|460.15|464.23|460.13|5
1634934690000|2021-10-22 20:31:30|464.24|460.14|464.26|460.16|464.26|460.16|464.24|460.14|2
1634934700000|2021-10-22 20:31:40|464.27|460.17|464.38|460.28|464.38|460.28|464.26|460.16|9
1634934710000|2021-10-22 20:31:50|464.42|460.32|464.34|460.24|464.42|460.32|464.34|460.24|5
1634934720000|2021-10-22 20:32:00|464.33|460.23|464.36|460.26|464.36|460.26|464.31|460.21|6
1634934730000|2021-10-22 20:32:10|464.4|460.3|464.33|460.23|464.43|460.33|464.33|460.23|9
1634934740000|2021-10-22 20:32:20|464.34|460.24|464.69|460.59|464.69|460.59|464.3|460.2|18
1634934750000|2021-10-22 20:32:30|464.67|460.57|464.68|460.58|464.69|460.59|464.65|460.55|7
1634934760000|2021-10-22 20:32:40|464.66|460.56|464.75|460.65|464.75|460.65|464.66|460.56|5
1634972400000|2021-10-23 07:00:00|463.44|459.34|463.44|459.34|463.44|459.34|463.44|459.34|1
1634972700000|2021-10-23 07:05:00|468.48|464.38|468.48|464.38|468.48|464.38|468.48|464.38|1
1634972710000|2021-10-23 07:05:10|468.49|464.39|468.81|464.71|468.81|464.71|468.49|464.39|19
1634972720000|2021-10-23 07:05:20|468.82|464.72|468.85|464.75|468.85|464.75|468.82|464.72|2
1634972730000|2021-10-23 07:05:30|468.81|464.71|468.81|464.71|468.81|464.71|468.81|464.71|1
1634972740000|2021-10-23 07:05:40|468.82|464.72|468.82|464.72|468.82|464.72|468.81|464.71|3
1634972750000|2021-10-23 07:05:50|468.86|464.76|468.87|464.77|468.88|464.78|468.86|464.76|3
1634972760000|2021-10-23 07:06:00|468.96|464.86|469.16|465.06|469.16|465.06|468.96|464.86|17
1634972770000|2021-10-23 07:06:10|469.17|465.07|469.23|465.13|469.23|465.13|469.17|465.07|4
1634972780000|2021-10-23 07:06:20|469.24|465.14|469.08|464.98|469.24|465.14|469.08|464.98|13
1634972790000|2021-10-23 07:06:30|469.09|464.99|468.74|464.64|469.1|465|468.74|464.64|16
1634972800000|2021-10-23 07:06:40|468.7|464.6|468.7|464.6|468.73|464.63|468.7|464.6|8
1634972810000|2021-10-23 07:06:50|468.71|464.61|468.7|464.6|468.71|464.61|468.7|464.6|6
1634972820000|2021-10-23 07:07:00|468.71|464.61|468.8|464.7|468.8|464.7|468.71|464.61|9
1634972830000|2021-10-23 07:07:10|468.81|464.71|468.82|464.72|468.82|464.72|468.81|464.71|8
1634972840000|2021-10-23 07:07:20|468.81|464.71|468.81|464.71|468.81|464.71|468.8|464.7|5
1634972850000|2021-10-23 07:07:30|468.8|464.7|468.68|464.58|468.8|464.7|468.68|464.58|8
1634972860000|2021-10-23 07:07:40|468.67|464.57|468.92|464.82|468.92|464.82|468.67|464.57|18
1634972870000|2021-10-23 07:07:50|468.91|464.81|468.93|464.83|468.93|464.83|468.91|464.81|3
1634972880000|2021-10-23 07:08:00|468.96|464.86|469.18|465.08|469.18|465.08|468.96|464.86|11
1634972890000|2021-10-23 07:08:10|469.17|465.07|469.19|465.09|469.19|465.09|469.16|465.06|8
1634972900000|2021-10-23 07:08:20|469.2|465.1|469.21|465.11|469.23|465.13|469.14|465.04|16
1634972910000|2021-10-23 07:08:30|469.22|465.12|469.15|465.05|469.22|465.12|469.15|465.05|5
1634972920000|2021-10-23 07:08:40|469.17|465.07|469.17|465.07|469.18|465.08|469.16|465.06|5
1634972930000|2021-10-23 07:08:50|469.18|465.08|469.24|465.14|469.24|465.14|469.16|465.06|9
1634972940000|2021-10-23 07:09:00|469.25|465.15|469.24|465.14|469.25|465.15|469.22|465.12|6
1634972950000|2021-10-23 07:09:10|469.28|465.18|469.69|465.59|469.69|465.59|469.28|465.18|12
1634972960000|2021-10-23 07:09:20|469.7|465.6|469.8|465.7|469.81|465.71|469.7|465.6|9
1634972970000|2021-10-23 07:09:30|469.81|465.71|470.02|465.92|470.02|465.92|469.8|465.7|7
1634972990000|2021-10-23 07:09:50|470.04|465.94|470.04|465.94|470.2|466.1|470.04|465.94|10
1634973000000|2021-10-23 07:10:00|470.03|465.93|470|465.9|470.03|465.93|469.99|465.89|6
1634973010000|2021-10-23 07:10:10|470.01|465.91|470|465.9|470.01|465.91|470|465.9|4
1634973020000|2021-10-23 07:10:20|470.01|465.91|470.1|466|470.15|466.05|470.01|465.91|9
1634973030000|2021-10-23 07:10:30|470.09|465.99|469.99|465.89|470.1|466|469.99|465.89|6
1634973040000|2021-10-23 07:10:40|470|465.9|470|465.9|470|465.9|469.99|465.89|3
1634973050000|2021-10-23 07:10:50|469.99|465.89|469.85|465.75|469.99|465.89|469.84|465.74|7
1634973060000|2021-10-23 07:11:00|469.84|465.74|469.74|465.64|469.84|465.74|469.71|465.61|7
1634973070000|2021-10-23 07:11:10|469.71|465.61|469.74|465.64|469.74|465.64|469.71|465.61|4
1634973080000|2021-10-23 07:11:20|469.72|465.62|469.71|465.61|469.74|465.64|469.71|465.61|10
1634973090000|2021-10-23 07:11:30|469.72|465.62|469.56|465.46|469.72|465.62|469.56|465.46|10
1634973100000|2021-10-23 07:11:40|469.55|465.45|469.56|465.46|469.58|465.48|469.55|465.45|7
1634973110000|2021-10-23 07:11:50|469.55|465.45|469.58|465.48|469.58|465.48|469.55|465.45|3
1634973120000|2021-10-23 07:12:00|469.56|465.46|469.71|465.61|469.71|465.61|469.54|465.44|13
1634973130000|2021-10-23 07:12:10|469.75|465.65|469.58|465.48|469.75|465.65|469.58|465.48|9
1634973140000|2021-10-23 07:12:20|469.59|465.49|469.54|465.44|469.6|465.5|469.54|465.44|6
1634973150000|2021-10-23 07:12:30|469.55|465.45|469.58|465.48|469.58|465.48|469.54|465.44|5
1634973160000|2021-10-23 07:12:40|469.59|465.49|469.66|465.56|469.66|465.56|469.59|465.49|7
1634973170000|2021-10-23 07:12:50|469.67|465.57|469.52|465.42|469.67|465.57|469.52|465.42|7
1634973180000|2021-10-23 07:13:00|469.51|465.41|469.43|465.33|469.51|465.41|469.43|465.33|6
1634973190000|2021-10-23 07:13:10|469.45|465.35|469.45|465.35|469.45|465.35|469.44|465.34|3
1634973200000|2021-10-23 07:13:20|469.47|465.37|469.5|465.4|469.5|465.4|469.47|465.37|2
1634973220000|2021-10-23 07:13:40|469.51|465.41|469.45|465.35|469.51|465.41|469.44|465.34|10
1634973230000|2021-10-23 07:13:50|469.48|465.38|469.5|465.4|469.51|465.41|469.48|465.38|3
1634973240000|2021-10-23 07:14:00|469.51|465.41|469.63|465.53|469.63|465.53|469.51|465.41|15
1634973250000|2021-10-23 07:14:10|469.64|465.54|469.69|465.59|469.7|465.6|469.64|465.54|7
1634973260000|2021-10-23 07:14:20|469.71|465.61|469.75|465.65|469.75|465.65|469.71|465.61|9
1634973270000|2021-10-23 07:14:30|469.73|465.63|469.54|465.44|469.73|465.63|469.53|465.43|14
1634973280000|2021-10-23 07:14:40|469.57|465.47|469.57|465.47|469.57|465.47|469.57|465.47|1
1634973290000|2021-10-23 07:14:50|469.58|465.48|469.44|465.34|469.58|465.48|469.41|465.31|15
1634973300000|2021-10-23 07:15:00|469.43|465.33|469.39|465.29|469.44|465.34|469.38|465.28|6
1634973310000|2021-10-23 07:15:10|469.36|465.26|469.4|465.3|469.51|465.41|469.36|465.26|21
1634973320000|2021-10-23 07:15:20|469.39|465.29|469.31|465.21|469.39|465.29|469.22|465.12|16
1634973330000|2021-10-23 07:15:30|469.32|465.22|469.3|465.2|469.32|465.22|469.29|465.19|9
1634973340000|2021-10-23 07:15:40|469.31|465.21|469.17|465.07|469.31|465.21|469.16|465.06|10
1634973350000|2021-10-23 07:15:50|469.16|465.06|469.22|465.12|469.23|465.13|469.15|465.05|7
1634973360000|2021-10-23 07:16:00|469.21|465.11|469.24|465.14|469.24|465.14|469.21|465.11|6
1634973370000|2021-10-23 07:16:10|469.25|465.15|469.28|465.18|469.29|465.19|469.25|465.15|6
1634973380000|2021-10-23 07:16:20|469.29|465.19|469.29|465.19|469.3|465.2|469.28|465.18|5
1634973390000|2021-10-23 07:16:30|469.3|465.2|469.25|465.15|469.3|465.2|469.25|465.15|8
1634973400000|2021-10-23 07:16:40|469.24|465.14|469.14|465.04|469.29|465.19|469.14|465.04|14
1634973410000|2021-10-23 07:16:50|469.19|465.09|469.19|465.09|469.21|465.11|469.19|465.09|3
1634973420000|2021-10-23 07:17:00|469.2|465.1|469.2|465.1|469.2|465.1|469.18|465.08|5
1634973430000|2021-10-23 07:17:10|469.19|465.09|469.23|465.13|469.23|465.13|469.19|465.09|7
1634973440000|2021-10-23 07:17:20|469.24|465.14|469.1|465|469.24|465.14|469.1|465|9
1634973450000|2021-10-23 07:17:30|469.11|465.01|468.79|464.69|469.11|465.01|468.79|464.69|21
1634973460000|2021-10-23 07:17:40|468.81|464.71|468.67|464.57|468.81|464.71|468.67|464.57|6
1634973470000|2021-10-23 07:17:50|468.66|464.56|468.63|464.53|468.71|464.61|468.63|464.53|12
1634973480000|2021-10-23 07:18:00|468.64|464.54|468.61|464.51|468.67|464.57|468.61|464.51|5
1634973490000|2021-10-23 07:18:10|468.63|464.53|468.57|464.47|468.63|464.53|468.57|464.47|5
1634973500000|2021-10-23 07:18:20|468.58|464.48|468.62|464.52|468.62|464.52|468.54|464.44|10
1634973510000|2021-10-23 07:18:30|468.61|464.51|468.62|464.52|468.64|464.54|468.61|464.51|10
1634973520000|2021-10-23 07:18:40|468.63|464.53|468.6|464.5|468.63|464.53|468.6|464.5|6
1634973530000|2021-10-23 07:18:50|468.59|464.49|468.58|464.48|468.6|464.5|468.56|464.46|6
1634973540000|2021-10-23 07:19:00|468.59|464.49|468.55|464.45|468.59|464.49|468.54|464.44|7
1634973550000|2021-10-23 07:19:10|468.57|464.47|468.49|464.39|468.57|464.47|468.49|464.39|6
1634973560000|2021-10-23 07:19:20|468.48|464.38|468.19|464.09|468.48|464.38|468.19|464.09|18
1634973570000|2021-10-23 07:19:30|468.16|464.06|468.19|464.09|468.19|464.09|468.11|464.01|9
1634973580000|2021-10-23 07:19:40|468.18|464.08|468.19|464.09|468.19|464.09|468.18|464.08|2
1634973590000|2021-10-23 07:19:50|468.2|464.1|468.21|464.11|468.21|464.11|468.19|464.09|3
1634973600000|2021-10-23 07:20:00|468.2|464.1|468.12|464.02|468.2|464.1|468.11|464.01|10
1634973610000|2021-10-23 07:20:10|468.14|464.04|468.48|464.38|468.49|464.39|468.14|464.04|19
1634973620000|2021-10-23 07:20:20|468.49|464.39|468.39|464.29|468.53|464.43|468.38|464.28|9
1634973630000|2021-10-23 07:20:30|468.38|464.28|468.23|464.13|468.48|464.38|468.23|464.13|12
1634973640000|2021-10-23 07:20:40|468.22|464.12|468.22|464.12|468.22|464.12|468.11|464.01|10
1634973650000|2021-10-23 07:20:50|468.23|464.13|468.23|464.13|468.24|464.14|468.2|464.1|6
1634973660000|2021-10-23 07:21:00|468.17|464.07|468.11|464.01|468.17|464.07|468.09|463.99|8
1634973670000|2021-10-23 07:21:10|468.12|464.02|468.11|464.01|468.12|464.02|468.1|464|6
1634973680000|2021-10-23 07:21:20|468.1|464|468.11|464.01|468.11|464.01|468.1|464|4
1634973690000|2021-10-23 07:21:30|468.12|464.02|468.14|464.04|468.16|464.06|468.12|464.02|5
1634973700000|2021-10-23 07:21:40|468.17|464.07|468.1|464|468.18|464.08|468.1|464|7
1634973710000|2021-10-23 07:21:50|468.08|463.98|468.02|463.92|468.08|463.98|468.01|463.91|7
1634973720000|2021-10-23 07:22:00|468.01|463.91|467.8|463.7|468.02|463.92|467.8|463.7|19
1634973730000|2021-10-23 07:22:10|467.79|463.69|467.75|463.65|467.81|463.71|467.75|463.65|7
1634973740000|2021-10-23 07:22:20|467.78|463.68|467.76|463.66|467.78|463.68|467.76|463.66|4
1634973750000|2021-10-23 07:22:30|467.77|463.67|467.75|463.65|467.77|463.67|467.73|463.63|6
1634973760000|2021-10-23 07:22:40|467.73|463.63|467.74|463.64|467.79|463.69|467.73|463.63|9
1634973770000|2021-10-23 07:22:50|467.73|463.63|467.83|463.73|467.83|463.73|467.73|463.63|8
1634973780000|2021-10-23 07:23:00|467.82|463.72|467.74|463.64|467.82|463.72|467.74|463.64|8
1634973790000|2021-10-23 07:23:10|467.73|463.63|467.68|463.58|467.74|463.64|467.67|463.57|9
1634973800000|2021-10-23 07:23:20|467.67|463.57|467.8|463.7|467.8|463.7|467.67|463.57|7
1634973810000|2021-10-23 07:23:30|467.81|463.71|467.81|463.71|467.94|463.84|467.81|463.71|13
1634973820000|2021-10-23 07:23:40|467.78|463.68|467.59|463.49|467.78|463.68|467.59|463.49|15
1634973830000|2021-10-23 07:23:50|467.58|463.48|467.56|463.46|467.59|463.49|467.55|463.45|7
1634973840000|2021-10-23 07:24:00|467.54|463.44|467.56|463.46|467.58|463.48|467.53|463.43|9
1634973850000|2021-10-23 07:24:10|467.57|463.47|467.48|463.38|467.57|463.47|467.27|463.17|28
1634973860000|2021-10-23 07:24:20|467.49|463.39|467.68|463.58|467.68|463.58|467.48|463.38|11
1634973870000|2021-10-23 07:24:30|467.64|463.54|467.72|463.62|467.74|463.64|467.64|463.54|5
1634973880000|2021-10-23 07:24:40|467.71|463.61|467.75|463.65|467.76|463.66|467.7|463.6|6
1634973890000|2021-10-23 07:24:50|467.74|463.64|467.84|463.74|467.84|463.74|467.74|463.64|10
1634973900000|2021-10-23 07:25:00|467.89|463.79|468.05|463.95|468.05|463.95|467.89|463.79|8
1634973910000|2021-10-23 07:25:10|468.07|463.97|468.07|463.97|468.07|463.97|468.07|463.97|1
1634973920000|2021-10-23 07:25:20|468.16|464.06|468.1|464|468.16|464.06|468.1|464|5
1634973930000|2021-10-23 07:25:30|468.04|463.94|467.83|463.73|468.05|463.95|467.83|463.73|18
1634973940000|2021-10-23 07:25:40|467.84|463.74|468.01|463.91|468.02|463.92|467.82|463.72|12
1634973950000|2021-10-23 07:25:50|468|463.9|467.94|463.84|468|463.9|467.92|463.82|8
1634973960000|2021-10-23 07:26:00|467.95|463.85|468.06|463.96|468.1|464|467.95|463.85|8
1634973970000|2021-10-23 07:26:10|468.09|463.99|468.09|463.99|468.09|463.99|468.09|463.99|1
1634973980000|2021-10-23 07:26:20|468.1|464|468.1|464|468.1|464|468.1|464|1
1634974020000|2021-10-23 07:27:00|468.09|463.99|468.1|464|468.1|464|468.09|463.99|2
1634974030000|2021-10-23 07:27:10|468.04|463.94|467.99|463.89|468.04|463.94|467.99|463.89|4
1634974040000|2021-10-23 07:27:20|467.98|463.88|467.99|463.89|467.99|463.89|467.98|463.88|4
1634974050000|2021-10-23 07:27:30|467.98|463.88|467.86|463.76|467.98|463.88|467.84|463.74|14
1634974060000|2021-10-23 07:27:40|467.91|463.81|468.02|463.92|468.02|463.92|467.91|463.81|9
1634974070000|2021-10-23 07:27:50|468.01|463.91|468.11|464.01|468.11|464.01|468|463.9|5
1634974080000|2021-10-23 07:28:00|468.09|463.99|468.02|463.92|468.09|463.99|468.02|463.92|4
1634974090000|2021-10-23 07:28:10|468.1|464|468.09|463.99|468.1|464|468.09|463.99|2
1634974100000|2021-10-23 07:28:20|468.1|464|468.35|464.25|468.35|464.25|468.1|464|15
1634974110000|2021-10-23 07:28:30|468.37|464.27|468.39|464.29|468.39|464.29|468.37|464.27|4
1634974130000|2021-10-23 07:28:50|468.4|464.3|468.38|464.28|468.4|464.3|468.38|464.28|13
1634974140000|2021-10-23 07:29:00|468.36|464.26|468.46|464.36|468.51|464.41|468.33|464.23|8
1634974150000|2021-10-23 07:29:10|468.45|464.35|468.29|464.19|468.45|464.35|468.29|464.19|4
1634974160000|2021-10-23 07:29:20|468.28|464.18|468.28|464.18|468.28|464.18|468.28|464.18|1
1634974170000|2021-10-23 07:29:30|468.29|464.19|468.29|464.19|468.29|464.19|468.28|464.18|3
1634974180000|2021-10-23 07:29:40|468.3|464.2|468.48|464.38|468.48|464.38|468.3|464.2|7
1634974190000|2021-10-23 07:29:50|468.49|464.39|468.44|464.34|468.49|464.39|468.44|464.34|3
1634974200000|2021-10-23 07:30:00|468.43|464.33|468.44|464.34|468.45|464.35|468.32|464.22|14
1634974210000|2021-10-23 07:30:10|468.45|464.35|468.73|464.63|468.73|464.63|468.45|464.35|13
1634974220000|2021-10-23 07:30:20|468.74|464.64|468.82|464.72|468.82|464.72|468.74|464.64|7
1634974230000|2021-10-23 07:30:30|468.9|464.8|468.91|464.81|468.91|464.81|468.9|464.8|2
1634974240000|2021-10-23 07:30:40|468.9|464.8|468.96|464.86|468.96|464.86|468.9|464.8|2
1634974250000|2021-10-23 07:30:50|468.9|464.8|468.91|464.81|468.92|464.82|468.9|464.8|3
1634974270000|2021-10-23 07:31:10|468.95|464.85|468.95|464.85|468.95|464.85|468.95|464.85|1
1634974280000|2021-10-23 07:31:20|468.94|464.84|468.9|464.8|468.95|464.85|468.9|464.8|3
1634974290000|2021-10-23 07:31:30|468.89|464.79|468.9|464.8|468.9|464.8|468.89|464.79|2
1634974300000|2021-10-23 07:31:40|468.94|464.84|468.94|464.84|468.95|464.85|468.9|464.8|9
1634974310000|2021-10-23 07:31:50|468.91|464.81|468.97|464.87|468.97|464.87|468.91|464.81|6
1634974320000|2021-10-23 07:32:00|468.96|464.86|468.98|464.88|468.98|464.88|468.96|464.86|4
1634974340000|2021-10-23 07:32:20|468.97|464.87|469.05|464.95|469.05|464.95|468.97|464.87|6
1634974350000|2021-10-23 07:32:30|469.04|464.94|469.04|464.94|469.04|464.94|469.04|464.94|1
1634974360000|2021-10-23 07:32:40|469.05|464.95|469.37|465.27|469.47|465.37|469.05|464.95|23
1634974370000|2021-10-23 07:32:50|469.38|465.28|469.41|465.31|469.41|465.31|469.32|465.22|16
1634974380000|2021-10-23 07:33:00|469.44|465.34|469.41|465.31|469.48|465.38|469.4|465.3|12
1634974390000|2021-10-23 07:33:10|469.4|465.3|469.05|464.95|469.4|465.3|469.05|464.95|10
1634974400000|2021-10-23 07:33:20|469.06|464.96|468.95|464.85|469.06|464.96|468.94|464.84|12
1634974410000|2021-10-23 07:33:30|468.94|464.84|468.94|464.84|468.95|464.85|468.94|464.84|3
1634974420000|2021-10-23 07:33:40|468.9|464.8|468.66|464.56|468.9|464.8|468.66|464.56|14
1634974430000|2021-10-23 07:33:50|468.62|464.52|468.52|464.42|468.62|464.52|468.52|464.42|7
1634974440000|2021-10-23 07:34:00|468.46|464.36|468.49|464.39|468.49|464.39|468.46|464.36|2
1634974450000|2021-10-23 07:34:10|468.52|464.42|468.52|464.42|468.54|464.44|468.52|464.42|5
1634974460000|2021-10-23 07:34:20|468.5|464.4|468.49|464.39|468.5|464.4|468.49|464.39|2
1634974470000|2021-10-23 07:34:30|468.5|464.4|468.59|464.49|468.59|464.49|468.5|464.4|6
1634974480000|2021-10-23 07:34:40|468.6|464.5|468.62|464.52|468.62|464.52|468.6|464.5|2
1634974490000|2021-10-23 07:34:50|468.64|464.54|468.6|464.5|468.67|464.57|468.6|464.5|10
1634974500000|2021-10-23 07:35:00|468.61|464.51|468.64|464.54|468.64|464.54|468.61|464.51|2
1634974510000|2021-10-23 07:35:10|468.63|464.53|468.76|464.66|468.77|464.67|468.63|464.53|17
1634974520000|2021-10-23 07:35:20|468.77|464.67|468.76|464.66|468.79|464.69|468.76|464.66|7
1634974530000|2021-10-23 07:35:30|468.77|464.67|468.81|464.71|468.81|464.71|468.76|464.66|5
1634974540000|2021-10-23 07:35:40|468.77|464.67|468.71|464.61|468.77|464.67|468.71|464.61|3
1634974550000|2021-10-23 07:35:50|468.7|464.6|468.62|464.52|468.7|464.6|468.62|464.52|4
1634974560000|2021-10-23 07:36:00|468.65|464.55|468.45|464.35|468.65|464.55|468.45|464.35|9
1634974570000|2021-10-23 07:36:10|468.41|464.31|468.58|464.48|468.6|464.5|468.41|464.31|12
1634974580000|2021-10-23 07:36:20|468.61|464.51|468.83|464.73|468.84|464.74|468.61|464.51|15
1634974590000|2021-10-23 07:36:30|468.82|464.72|468.73|464.63|468.84|464.74|468.72|464.62|14
1634974600000|2021-10-23 07:36:40|468.71|464.61|468.71|464.61|468.72|464.62|468.71|464.61|3
1634974610000|2021-10-23 07:36:50|468.75|464.65|468.85|464.75|468.85|464.75|468.75|464.65|9
1634974620000|2021-10-23 07:37:00|468.86|464.76|468.86|464.76|468.93|464.83|468.84|464.74|13
1634974630000|2021-10-23 07:37:10|468.85|464.75|468.9|464.8|468.9|464.8|468.84|464.74|6
1634974640000|2021-10-23 07:37:20|468.89|464.79|468.89|464.79|468.9|464.8|468.89|464.79|3
1634974650000|2021-10-23 07:37:30|468.9|464.8|468.9|464.8|468.92|464.82|468.89|464.79|6
1634974660000|2021-10-23 07:37:40|468.87|464.77|468.82|464.72|468.9|464.8|468.82|464.72|9
1634974670000|2021-10-23 07:37:50|468.83|464.73|468.79|464.69|468.83|464.73|468.79|464.69|4
1634974680000|2021-10-23 07:38:00|468.78|464.68|468.81|464.71|468.81|464.71|468.73|464.63|13
1634974690000|2021-10-23 07:38:10|468.8|464.7|468.78|464.68|468.83|464.73|468.78|464.68|6
1634974700000|2021-10-23 07:38:20|468.77|464.67|468.74|464.64|468.78|464.68|468.74|464.64|4
1634974710000|2021-10-23 07:38:30|468.73|464.63|468.74|464.64|468.74|464.64|468.73|464.63|2
1634974720000|2021-10-23 07:38:40|468.75|464.65|468.73|464.63|468.75|464.65|468.72|464.62|6
1634974730000|2021-10-23 07:38:50|468.69|464.59|468.69|464.59|468.69|464.59|468.68|464.58|3
1634974740000|2021-10-23 07:39:00|468.65|464.55|468.46|464.36|468.65|464.55|468.45|464.35|9
1634974750000|2021-10-23 07:39:10|468.43|464.33|468.33|464.23|468.44|464.34|468.33|464.23|5
1634974760000|2021-10-23 07:39:20|468.34|464.24|468.41|464.31|468.42|464.32|468.34|464.24|8
1634974770000|2021-10-23 07:39:30|468.4|464.3|468.3|464.2|468.4|464.3|468.18|464.08|19
1634974780000|2021-10-23 07:39:40|468.28|464.18|468.13|464.03|468.3|464.2|468.13|464.03|8
1634974790000|2021-10-23 07:39:50|468.12|464.02|468.22|464.12|468.22|464.12|468.09|463.99|11
1634974800000|2021-10-23 07:40:00|468.23|464.13|468.23|464.13|468.24|464.14|468.22|464.12|4
1634974810000|2021-10-23 07:40:10|468.22|464.12|468.39|464.29|468.39|464.29|468.22|464.12|12
1634974820000|2021-10-23 07:40:20|468.4|464.3|468.43|464.33|468.44|464.34|468.39|464.29|7
1634974830000|2021-10-23 07:40:30|468.42|464.32|468.47|464.37|468.47|464.37|468.42|464.32|4
1634974840000|2021-10-23 07:40:40|468.49|464.39|468.6|464.5|468.6|464.5|468.49|464.39|5
1634974850000|2021-10-23 07:40:50|468.62|464.52|468.7|464.6|468.7|464.6|468.62|464.52|9
1634974860000|2021-10-23 07:41:00|468.69|464.59|468.7|464.6|468.7|464.6|468.69|464.59|2
1634974870000|2021-10-23 07:41:10|468.71|464.61|468.7|464.6|468.71|464.61|468.69|464.59|4
1634974880000|2021-10-23 07:41:20|468.71|464.61|468.76|464.66|468.76|464.66|468.7|464.6|6
1634974890000|2021-10-23 07:41:30|468.77|464.67|468.84|464.74|468.84|464.74|468.77|464.67|13
1634974900000|2021-10-23 07:41:40|468.82|464.72|468.66|464.56|468.82|464.72|468.66|464.56|7
1634974910000|2021-10-23 07:41:50|468.69|464.59|468.69|464.59|468.72|464.62|468.69|464.59|12
1634974920000|2021-10-23 07:42:00|468.68|464.58|468.66|464.56|468.71|464.61|468.66|464.56|10
1634974930000|2021-10-23 07:42:10|468.67|464.57|468.67|464.57|468.67|464.57|468.67|464.57|1
1634974940000|2021-10-23 07:42:20|468.66|464.56|468.65|464.55|468.66|464.56|468.65|464.55|2
1634974950000|2021-10-23 07:42:30|468.63|464.53|468.51|464.41|468.63|464.53|468.51|464.41|12
1634974960000|2021-10-23 07:42:40|468.39|464.29|468.4|464.3|468.4|464.3|468.39|464.29|2
1634974970000|2021-10-23 07:42:50|468.39|464.29|468.28|464.18|468.39|464.29|468.28|464.18|6
1634974980000|2021-10-23 07:43:00|468.33|464.23|468.58|464.48|468.59|464.49|468.33|464.23|18
1634974990000|2021-10-23 07:43:10|468.59|464.49|468.4|464.3|468.59|464.49|468.39|464.29|11
1634975000000|2021-10-23 07:43:20|468.3|464.2|468.3|464.2|468.3|464.2|468.29|464.19|3
1634975010000|2021-10-23 07:43:30|468.29|464.19|468.36|464.26|468.4|464.3|468.29|464.19|10
1634975020000|2021-10-23 07:43:40|468.41|464.31|468.42|464.32|468.42|464.32|468.4|464.3|8
1634975030000|2021-10-23 07:43:50|468.43|464.33|468.46|464.36|468.48|464.38|468.42|464.32|12
1634975040000|2021-10-23 07:44:00|468.44|464.34|468.58|464.48|468.58|464.48|468.44|464.34|11
1634975050000|2021-10-23 07:44:10|468.6|464.5|468.76|464.66|468.76|464.66|468.59|464.49|6
1634975060000|2021-10-23 07:44:20|468.79|464.69|469.01|464.91|469.01|464.91|468.79|464.69|12
1634975070000|2021-10-23 07:44:30|469.04|464.94|469.04|464.94|469.04|464.94|469.04|464.94|1
1634975080000|2021-10-23 07:44:40|469.01|464.91|469.02|464.92|469.02|464.92|469|464.9|3
1634975090000|2021-10-23 07:44:50|469.03|464.93|469.09|464.99|469.09|464.99|469.03|464.93|2
1634975100000|2021-10-23 07:45:00|469.1|465|469.1|465|469.1|465|469.1|465|1
1634975110000|2021-10-23 07:45:10|469.09|464.99|469.11|465.01|469.12|465.02|469.03|464.93|11
1634975120000|2021-10-23 07:45:20|469.12|465.02|469.24|465.14|469.24|465.14|469.12|465.02|4
1634975130000|2021-10-23 07:45:30|469.27|465.17|469.26|465.16|469.27|465.17|469.26|465.16|2
1634975140000|2021-10-23 07:45:40|469.27|465.17|469.26|465.16|469.27|465.17|469.26|465.16|4
1634975150000|2021-10-23 07:45:50|469.27|465.17|469.27|465.17|469.27|465.17|469.27|465.17|1
1634975160000|2021-10-23 07:46:00|469.28|465.18|469.28|465.18|469.28|465.18|469.27|465.17|3
1634975170000|2021-10-23 07:46:10|469.29|465.19|469.34|465.24|469.34|465.24|469.29|465.19|4
1634975180000|2021-10-23 07:46:20|469.35|465.25|469.38|465.28|469.48|465.38|469.35|465.25|6
1634975190000|2021-10-23 07:46:30|469.39|465.29|469.62|465.52|469.62|465.52|469.38|465.28|11
1634975200000|2021-10-23 07:46:40|469.65|465.55|469.65|465.55|469.65|465.55|469.65|465.55|1
1634975210000|2021-10-23 07:46:50|469.64|465.54|469.65|465.55|469.65|465.55|469.64|465.54|4
1634975220000|2021-10-23 07:47:00|469.66|465.56|469.75|465.65|469.75|465.65|469.66|465.56|9
1634975230000|2021-10-23 07:47:10|469.74|465.64|469.74|465.64|469.74|465.64|469.65|465.55|10
1634975240000|2021-10-23 07:47:20|469.72|465.62|469.81|465.71|469.81|465.71|469.64|465.54|8
1634975260000|2021-10-23 07:47:40|469.77|465.67|469.79|465.69|469.81|465.71|469.77|465.67|4
1634975270000|2021-10-23 07:47:50|469.8|465.7|469.88|465.78|469.88|465.78|469.8|465.7|4
1634975280000|2021-10-23 07:48:00|469.89|465.79|469.89|465.79|469.89|465.79|469.84|465.74|5
1634975290000|2021-10-23 07:48:10|469.86|465.76|469.8|465.7|469.86|465.76|469.8|465.7|4
1634975300000|2021-10-23 07:48:20|469.79|465.69|469.88|465.78|469.9|465.8|469.79|465.69|10
1634975310000|2021-10-23 07:48:30|469.89|465.79|470.1|466|470.1|466|469.89|465.79|14
1634975320000|2021-10-23 07:48:40|470.11|466.01|470.11|466.01|470.12|466.02|470.09|465.99|4
1634975330000|2021-10-23 07:48:50|470.12|466.02|470.12|466.02|470.12|466.02|470.12|466.02|1
1634975340000|2021-10-23 07:49:00|470.13|466.03|470.16|466.06|470.17|466.07|470.13|466.03|3
1634975350000|2021-10-23 07:49:10|470.17|466.07|470.2|466.1|470.2|466.1|470.16|466.06|6
1634975360000|2021-10-23 07:49:20|470.22|466.12|470.31|466.21|470.31|466.21|470.22|466.12|5
1634975370000|2021-10-23 07:49:30|470.28|466.18|470.22|466.12|470.31|466.21|470.22|466.12|8
1634975380000|2021-10-23 07:49:40|470.19|466.09|470.11|466.01|470.19|466.09|470.1|466|14
1634975390000|2021-10-23 07:49:50|470.12|466.02|470.27|466.17|470.27|466.17|470.11|466.01|13
1634975400000|2021-10-23 07:50:00|470.3|466.2|470.34|466.24|470.38|466.28|470.3|466.2|8
1634975410000|2021-10-23 07:50:10|470.31|466.21|470.42|466.32|470.42|466.32|470.31|466.21|9
1634975420000|2021-10-23 07:50:20|470.41|466.31|470.41|466.31|470.42|466.32|470.41|466.31|5
1634975430000|2021-10-23 07:50:30|470.42|466.32|470.43|466.33|470.43|466.33|470.37|466.27|7
1634975440000|2021-10-23 07:50:40|470.41|466.31|470.41|466.31|470.43|466.33|470.37|466.27|5
1634975450000|2021-10-23 07:50:50|470.4|466.3|470.35|466.25|470.41|466.31|470.35|466.25|12
1634975460000|2021-10-23 07:51:00|470.33|466.23|470.37|466.27|470.37|466.27|470.33|466.23|10
1634975470000|2021-10-23 07:51:10|470.35|466.25|470.31|466.21|470.35|466.25|470.31|466.21|10
1634975480000|2021-10-23 07:51:20|470.3|466.2|470.29|466.19|470.31|466.21|470.28|466.18|9
1634975490000|2021-10-23 07:51:30|470.25|466.15|470.25|466.15|470.25|466.15|470.23|466.13|7
1634975500000|2021-10-23 07:51:40|470.24|466.14|470.19|466.09|470.24|466.14|470.17|466.07|12
1634975510000|2021-10-23 07:51:50|470.15|466.05|470.21|466.11|470.21|466.11|470.15|466.05|9
1634975520000|2021-10-23 07:52:00|470.22|466.12|470.21|466.11|470.22|466.12|470.21|466.11|2
1634975530000|2021-10-23 07:52:10|470.22|466.12|470.21|466.11|470.22|466.12|470.21|466.11|4
1634975540000|2021-10-23 07:52:20|470.22|466.12|470.22|466.12|470.22|466.12|470.21|466.11|3
1634975570000|2021-10-23 07:52:50|470.23|466.13|470.23|466.13|470.23|466.13|470.23|466.13|1
1634975580000|2021-10-23 07:53:00|470.22|466.12|470.22|466.12|470.23|466.13|470.22|466.12|3
1634975590000|2021-10-23 07:53:10|470.24|466.14|470.32|466.22|470.32|466.22|470.23|466.13|5
1634975600000|2021-10-23 07:53:20|470.34|466.24|470.33|466.23|470.34|466.24|470.3|466.2|11
1634975610000|2021-10-23 07:53:30|470.43|466.33|470.46|466.36|470.46|466.36|470.41|466.31|7
1634975620000|2021-10-23 07:53:40|470.47|466.37|470.45|466.35|470.47|466.37|470.44|466.34|5
1634975630000|2021-10-23 07:53:50|470.46|466.36|470.49|466.39|470.49|466.39|470.46|466.36|2
1634975650000|2021-10-23 07:54:10|470.43|466.33|470.54|466.44|470.54|466.44|470.43|466.33|3
1634975660000|2021-10-23 07:54:20|470.5|466.4|470.5|466.4|470.54|466.44|470.5|466.4|3
1634975670000|2021-10-23 07:54:30|470.54|466.44|470.41|466.31|470.54|466.44|470.39|466.29|9
1634975680000|2021-10-23 07:54:40|470.37|466.27|470.38|466.28|470.39|466.29|470.35|466.25|9
1634975690000|2021-10-23 07:54:50|470.37|466.27|470.38|466.28|470.38|466.28|470.37|466.27|2
1634975700000|2021-10-23 07:55:00|470.36|466.26|470.38|466.28|470.39|466.29|470.36|466.26|9
1634975710000|2021-10-23 07:55:10|470.37|466.27|470.43|466.33|470.51|466.41|470.37|466.27|9
1634975720000|2021-10-23 07:55:20|470.42|466.32|470.58|466.48|470.6|466.5|470.42|466.32|9
1634975730000|2021-10-23 07:55:30|470.57|466.47|470.62|466.52|470.62|466.52|470.55|466.45|18
1634975740000|2021-10-23 07:55:40|470.63|466.53|470.64|466.54|470.64|466.54|470.56|466.46|8
1634975750000|2021-10-23 07:55:50|470.63|466.53|470.69|466.59|470.71|466.61|470.63|466.53|7
1634975760000|2021-10-23 07:56:00|470.68|466.58|470.72|466.62|470.72|466.62|470.68|466.58|8
1634975770000|2021-10-23 07:56:10|470.7|466.6|470.72|466.62|470.74|466.64|470.64|466.54|9
1634975780000|2021-10-23 07:56:20|470.73|466.63|470.75|466.65|470.76|466.66|470.73|466.63|4
1634975790000|2021-10-23 07:56:30|470.74|466.64|470.74|466.64|470.77|466.67|470.73|466.63|7
1634975800000|2021-10-23 07:56:40|470.76|466.66|470.94|466.84|470.94|466.84|470.73|466.63|16
1634975810000|2021-10-23 07:56:50|470.95|466.85|471.04|466.94|471.04|466.94|470.91|466.81|9
1634975820000|2021-10-23 07:57:00|471.08|466.98|471.08|466.98|471.08|466.98|471.08|466.98|1
1634975830000|2021-10-23 07:57:10|471.09|466.99|471.1|467|471.1|467|471.04|466.94|3
1634975840000|2021-10-23 07:57:20|471.14|467.04|471.23|467.13|471.23|467.13|471.14|467.04|8
1634975850000|2021-10-23 07:57:30|471.22|467.12|471.23|467.13|471.23|467.13|471.22|467.12|2
1634975860000|2021-10-23 07:57:40|471.22|467.12|471.24|467.14|471.24|467.14|471.21|467.11|6
1634975870000|2021-10-23 07:57:50|471.2|467.1|471.04|466.94|471.2|467.1|471.04|466.94|7
1634975880000|2021-10-23 07:58:00|471.05|466.95|471.08|466.98|471.11|467.01|471.05|466.95|7
1634975890000|2021-10-23 07:58:10|471.07|466.97|471.06|466.96|471.11|467.01|471.06|466.96|6
1634975900000|2021-10-23 07:58:20|471.04|466.94|470.95|466.85|471.04|466.94|470.95|466.85|8
1634975910000|2021-10-23 07:58:30|470.94|466.84|470.76|466.66|470.94|466.84|470.76|466.66|15
1634975920000|2021-10-23 07:58:40|470.71|466.61|470.65|466.55|470.71|466.61|470.64|466.54|9
1634975930000|2021-10-23 07:58:50|470.66|466.56|470.61|466.51|470.66|466.56|470.57|466.47|12
1634975940000|2021-10-23 07:59:00|470.62|466.52|470.58|466.48|470.64|466.54|470.58|466.48|6
1634975950000|2021-10-23 07:59:10|470.59|466.49|470.32|466.22|470.59|466.49|470.32|466.22|14
1634975960000|2021-10-23 07:59:20|470.36|466.26|470.83|466.73|470.83|466.73|470.35|466.25|16
1634975970000|2021-10-23 07:59:30|470.86|466.76|470.72|466.62|470.91|466.81|470.71|466.61|8
1634975980000|2021-10-23 07:59:40|470.75|466.65|470.52|466.42|470.75|466.65|470.52|466.42|12
1634975990000|2021-10-23 07:59:50|470.51|466.41|470.53|466.43|470.53|466.43|470.51|466.41|7
1634976000000|2021-10-23 08:00:00|470.5|466.4|470.4|466.3|470.5|466.4|470.39|466.29|9
1634976010000|2021-10-23 08:00:10|470.42|466.32|470.49|466.39|470.49|466.39|470.37|466.27|11
1634976020000|2021-10-23 08:00:20|470.5|466.4|470.75|466.65|470.75|466.65|470.5|466.4|14
1634976030000|2021-10-23 08:00:30|470.8|466.7|470.83|466.73|470.89|466.79|470.8|466.7|7
1634976040000|2021-10-23 08:00:40|470.81|466.71|470.58|466.48|470.81|466.71|470.58|466.48|10
1634976060000|2021-10-23 08:01:00|470.59|466.49|470.57|466.47|470.64|466.54|470.57|466.47|8
1634976070000|2021-10-23 08:01:10|470.58|466.48|470.72|466.62|470.72|466.62|470.58|466.48|4
1634976080000|2021-10-23 08:01:20|470.71|466.61|470.82|466.72|470.84|466.74|470.71|466.61|7
1634976090000|2021-10-23 08:01:30|470.84|466.74|470.82|466.72|470.84|466.74|470.81|466.71|6
1634976100000|2021-10-23 08:01:40|470.83|466.73|470.59|466.49|470.84|466.74|470.57|466.47|14
1634976110000|2021-10-23 08:01:50|470.6|466.5|470.67|466.57|470.71|466.61|470.6|466.5|8
1634976120000|2021-10-23 08:02:00|470.65|466.55|470.85|466.75|470.86|466.76|470.65|466.55|15
1634976130000|2021-10-23 08:02:10|470.84|466.74|470.63|466.53|470.86|466.76|470.63|466.53|14
1634976140000|2021-10-23 08:02:20|470.64|466.54|470.85|466.75|470.85|466.75|470.64|466.54|11
1634976150000|2021-10-23 08:02:30|470.84|466.74|470.84|466.74|470.85|466.75|470.74|466.64|13
1634976160000|2021-10-23 08:02:40|470.85|466.75|470.84|466.74|470.85|466.75|470.83|466.73|6
1634976170000|2021-10-23 08:02:50|470.85|466.75|470.85|466.75|470.85|466.75|470.85|466.75|1
1634976180000|2021-10-23 08:03:00|470.84|466.74|470.85|466.75|470.85|466.75|470.84|466.74|2
1634976190000|2021-10-23 08:03:10|470.86|466.76|471.08|466.98|471.08|466.98|470.86|466.76|11
1634976200000|2021-10-23 08:03:20|471.1|467|471.13|467.03|471.19|467.09|471.1|467|4
1634976210000|2021-10-23 08:03:30|471.19|467.09|471.18|467.08|471.19|467.09|471.18|467.08|2
1634976220000|2021-10-23 08:03:40|471.16|467.06|471.16|467.06|471.16|467.06|471.14|467.04|7
1634976230000|2021-10-23 08:03:50|471.15|467.05|471.18|467.08|471.19|467.09|471.15|467.05|4
1634976240000|2021-10-23 08:04:00|471.19|467.09|471.2|467.1|471.2|467.1|471.19|467.09|2
1634976250000|2021-10-23 08:04:10|471.14|467.04|471.14|467.04|471.14|467.04|471.14|467.04|1
1634976260000|2021-10-23 08:04:20|471.16|467.06|471.22|467.12|471.22|467.12|471.16|467.06|2
1634976280000|2021-10-23 08:04:40|471.23|467.13|471.3|467.2|471.3|467.2|471.23|467.13|3
1634976290000|2021-10-23 08:04:50|471.33|467.23|471.33|467.23|471.33|467.23|471.33|467.23|1
1634976340000|2021-10-23 08:05:40|471.23|467.13|471.14|467.04|471.24|467.14|471.14|467.04|8
1634976350000|2021-10-23 08:05:50|471.13|467.03|471.09|466.99|471.13|467.03|471.09|466.99|4
1634976360000|2021-10-23 08:06:00|471.08|466.98|471.03|466.93|471.1|467|471.03|466.93|5
1634976370000|2021-10-23 08:06:10|471.04|466.94|471.04|466.94|471.04|466.94|471.03|466.93|5
1634976380000|2021-10-23 08:06:20|471.03|466.93|471|466.9|471.03|466.93|470.99|466.89|3
1634976390000|2021-10-23 08:06:30|470.99|466.89|470.8|466.7|470.99|466.89|470.8|466.7|12
1634976400000|2021-10-23 08:06:40|470.81|466.71|470.79|466.69|470.84|466.74|470.79|466.69|6
1634976410000|2021-10-23 08:06:50|470.8|466.7|470.73|466.63|470.8|466.7|470.73|466.63|7
1634976420000|2021-10-23 08:07:00|470.74|466.64|470.73|466.63|470.74|466.64|470.73|466.63|2
1634976440000|2021-10-23 08:07:20|470.71|466.61|470.46|466.36|470.71|466.61|470.46|466.36|9
1634976450000|2021-10-23 08:07:30|470.45|466.35|470.42|466.32|470.51|466.41|470.42|466.32|16
1634976460000|2021-10-23 08:07:40|470.4|466.3|470.37|466.27|470.4|466.3|470.36|466.26|5
1634976470000|2021-10-23 08:07:50|470.38|466.28|470.41|466.31|470.41|466.31|470.38|466.28|7
1634976480000|2021-10-23 08:08:00|470.42|466.32|470.64|466.54|470.64|466.54|470.42|466.32|13
1634976490000|2021-10-23 08:08:10|470.62|466.52|470.62|466.52|470.63|466.53|470.62|466.52|3
1634976500000|2021-10-23 08:08:20|470.64|466.54|470.75|466.65|470.75|466.65|470.63|466.53|5
1634976510000|2021-10-23 08:08:30|470.77|466.67|470.79|466.69|470.81|466.71|470.75|466.65|8
1634976520000|2021-10-23 08:08:40|470.77|466.67|470.77|466.67|470.82|466.72|470.76|466.66|8
1634976530000|2021-10-23 08:08:50|470.75|466.65|470.79|466.69|470.79|466.69|470.75|466.65|9
1634976540000|2021-10-23 08:09:00|470.8|466.7|470.8|466.7|470.82|466.72|470.79|466.69|12
1634976550000|2021-10-23 08:09:10|470.82|466.72|470.85|466.75|470.89|466.79|470.75|466.65|15
1634976560000|2021-10-23 08:09:20|470.91|466.81|470.93|466.83|470.93|466.83|470.91|466.81|2
1634976570000|2021-10-23 08:09:30|470.92|466.82|470.92|466.82|470.93|466.83|470.9|466.8|8
1634976580000|2021-10-23 08:09:40|470.83|466.73|470.84|466.74|470.91|466.81|470.81|466.71|12
1634976590000|2021-10-23 08:09:50|470.82|466.72|470.87|466.77|470.87|466.77|470.82|466.72|4
1634976600000|2021-10-23 08:10:00|470.88|466.78|470.96|466.86|470.96|466.86|470.87|466.77|6
1634976610000|2021-10-23 08:10:10|470.97|466.87|470.84|466.74|470.97|466.87|470.84|466.74|9
1634976620000|2021-10-23 08:10:20|470.83|466.73|470.73|466.63|470.83|466.73|470.7|466.6|12
1634976630000|2021-10-23 08:10:30|470.72|466.62|470.73|466.63|470.73|466.63|470.71|466.61|4
1634976640000|2021-10-23 08:10:40|470.75|466.65|470.93|466.83|470.94|466.84|470.75|466.65|8
1634976650000|2021-10-23 08:10:50|470.92|466.82|470.98|466.88|470.98|466.88|470.92|466.82|3
1634976660000|2021-10-23 08:11:00|470.96|466.86|470.97|466.87|470.98|466.88|470.95|466.85|6
1634976670000|2021-10-23 08:11:10|470.95|466.85|470.93|466.83|470.97|466.87|470.93|466.83|4
1634976680000|2021-10-23 08:11:20|470.92|466.82|470.97|466.87|470.97|466.87|470.92|466.82|7
1634976690000|2021-10-23 08:11:30|470.96|466.86|470.94|466.84|470.99|466.89|470.94|466.84|7
1634976700000|2021-10-23 08:11:40|470.95|466.85|471.03|466.93|471.03|466.93|470.95|466.85|4
1634976710000|2021-10-23 08:11:50|471.04|466.94|471|466.9|471.04|466.94|471|466.9|2
1634976720000|2021-10-23 08:12:00|471.02|466.92|470.97|466.87|471.02|466.92|470.97|466.87|6
1634976730000|2021-10-23 08:12:10|470.99|466.89|470.96|466.86|470.99|466.89|470.95|466.85|6
1634976740000|2021-10-23 08:12:20|470.97|466.87|471.01|466.91|471.01|466.91|470.96|466.86|4
1634976750000|2021-10-23 08:12:30|471|466.9|470.98|466.88|471.03|466.93|470.98|466.88|10
1634976760000|2021-10-23 08:12:40|470.99|466.89|471.01|466.91|471.01|466.91|470.98|466.88|11
1634976770000|2021-10-23 08:12:50|471.02|466.92|471.12|467.02|471.12|467.02|471.01|466.91|13
1634976780000|2021-10-23 08:13:00|471.14|467.04|471.27|467.17|471.27|467.17|471.14|467.04|13
1634976790000|2021-10-23 08:13:10|471.28|467.18|471.26|467.16|471.31|467.21|471.26|467.16|8
1634976800000|2021-10-23 08:13:20|471.23|467.13|471.28|467.18|471.28|467.18|471.21|467.11|5
1634976810000|2021-10-23 08:13:30|471.23|467.13|471.28|467.18|471.28|467.18|471.23|467.13|5
1634976820000|2021-10-23 08:13:40|471.23|467.13|471.18|467.08|471.25|467.15|471.18|467.08|7
1634976830000|2021-10-23 08:13:50|471.19|467.09|471.2|467.1|471.25|467.15|471.17|467.07|6
1634976840000|2021-10-23 08:14:00|471.19|467.09|471.25|467.15|471.25|467.15|471.19|467.09|2
1634976850000|2021-10-23 08:14:10|471.2|467.1|471.25|467.15|471.28|467.18|471.2|467.1|7
1634976860000|2021-10-23 08:14:20|471.28|467.18|471.25|467.15|471.28|467.18|471.24|467.14|5
1634976870000|2021-10-23 08:14:30|471.24|467.14|471.21|467.11|471.24|467.14|471.17|467.07|10
1634976880000|2021-10-23 08:14:40|471.26|467.16|471.12|467.02|471.26|467.16|471.12|467.02|8
1634976890000|2021-10-23 08:14:50|471.14|467.04|471.14|467.04|471.19|467.09|471.14|467.04|5
1634976900000|2021-10-23 08:15:00|471.15|467.05|471.24|467.14|471.24|467.14|471.14|467.04|12
1634976910000|2021-10-23 08:15:10|471.25|467.15|471.32|467.22|471.32|467.22|471.25|467.15|6
1634976920000|2021-10-23 08:15:20|471.34|467.24|471.33|467.23|471.34|467.24|471.32|467.22|3
1634976930000|2021-10-23 08:15:30|471.32|467.22|471.33|467.23|471.34|467.24|471.32|467.22|4
1634976940000|2021-10-23 08:15:40|471.34|467.24|471.42|467.32|471.42|467.32|471.33|467.23|13
1634976950000|2021-10-23 08:15:50|471.44|467.34|471.43|467.33|471.48|467.38|471.43|467.33|6
1634976960000|2021-10-23 08:16:00|471.48|467.38|471.53|467.43|471.53|467.43|471.47|467.37|6
1634976970000|2021-10-23 08:16:10|471.55|467.45|471.56|467.46|471.56|467.46|471.55|467.45|4
1634976980000|2021-10-23 08:16:20|471.58|467.48|471.58|467.48|471.58|467.48|471.58|467.48|1
1634977000000|2021-10-23 08:16:40|471.56|467.46|471.6|467.5|471.61|467.51|471.52|467.42|7
1634977010000|2021-10-23 08:16:50|471.61|467.51|471.61|467.51|471.61|467.51|471.61|467.51|1
1634977020000|2021-10-23 08:17:00|471.6|467.5|471.44|467.34|471.6|467.5|471.44|467.34|4
1634977030000|2021-10-23 08:17:10|471.43|467.33|471.49|467.39|471.49|467.39|471.41|467.31|7
1634977040000|2021-10-23 08:17:20|471.5|467.4|471.52|467.42|471.58|467.48|471.5|467.4|8
1634977050000|2021-10-23 08:17:30|471.53|467.43|471.65|467.55|471.65|467.55|471.53|467.43|7
1634977060000|2021-10-23 08:17:40|471.64|467.54|471.65|467.55|471.67|467.57|471.64|467.54|5
1634977070000|2021-10-23 08:17:50|471.64|467.54|471.62|467.52|471.65|467.55|471.62|467.52|3
1634977080000|2021-10-23 08:18:00|471.63|467.53|471.66|467.56|471.74|467.64|471.63|467.53|7
1634977090000|2021-10-23 08:18:10|471.63|467.53|471.76|467.66|471.76|467.66|471.63|467.53|8
1634977100000|2021-10-23 08:18:20|471.73|467.63|471.75|467.65|471.77|467.67|471.73|467.63|5
1634977110000|2021-10-23 08:18:30|471.78|467.68|471.83|467.73|471.83|467.73|471.78|467.68|3
1634977120000|2021-10-23 08:18:40|471.82|467.72|471.85|467.75|471.85|467.75|471.82|467.72|2
1634977130000|2021-10-23 08:18:50|471.81|467.71|471.8|467.7|471.81|467.71|471.8|467.7|2
1634977140000|2021-10-23 08:19:00|471.71|467.61|471.83|467.73|471.83|467.73|471.71|467.61|3
1634977150000|2021-10-23 08:19:10|471.8|467.7|471.85|467.75|471.86|467.76|471.8|467.7|4
1634977160000|2021-10-23 08:19:20|471.87|467.77|471.97|467.87|471.97|467.87|471.87|467.77|5
1634977170000|2021-10-23 08:19:30|471.91|467.81|471.92|467.82|471.92|467.82|471.91|467.81|2
1634977180000|2021-10-23 08:19:40|471.93|467.83|472|467.9|472|467.9|471.92|467.82|6
1634977190000|2021-10-23 08:19:50|472.01|467.91|472.01|467.91|472.01|467.91|472.01|467.91|1
1634977200000|2021-10-23 08:20:00|472.02|467.92|472.01|467.91|472.04|467.94|472.01|467.91|6
1634977210000|2021-10-23 08:20:10|472.02|467.92|472.03|467.93|472.03|467.93|472.02|467.92|2
1634977220000|2021-10-23 08:20:20|471.96|467.86|471.97|467.87|472.01|467.91|471.96|467.86|6
1634977230000|2021-10-23 08:20:30|471.98|467.88|471.99|467.89|471.99|467.89|471.98|467.88|2
1634977240000|2021-10-23 08:20:40|472|467.9|472|467.9|472|467.9|472|467.9|1
1634977250000|2021-10-23 08:20:50|472.05|467.95|472.05|467.95|472.05|467.95|472|467.9|4
1634977270000|2021-10-23 08:21:10|472.04|467.94|472|467.9|472.05|467.95|472|467.9|3
1634977280000|2021-10-23 08:21:20|471.98|467.88|472.02|467.92|472.02|467.92|471.98|467.88|2
1634977290000|2021-10-23 08:21:30|472.03|467.93|472.06|467.96|472.06|467.96|472.03|467.93|5
1634977300000|2021-10-23 08:21:40|472.03|467.93|472.03|467.93|472.07|467.97|472.03|467.93|3
1634977320000|2021-10-23 08:22:00|472.04|467.94|472|467.9|472.04|467.94|471.99|467.89|4
1634977330000|2021-10-23 08:22:10|472.01|467.91|471.98|467.88|472.01|467.91|471.9|467.8|9
1634977340000|2021-10-23 08:22:20|471.95|467.85|471.82|467.72|471.95|467.85|471.82|467.72|5
1634977360000|2021-10-23 08:22:40|471.83|467.73|471.85|467.75|471.85|467.75|471.83|467.73|7
1634977370000|2021-10-23 08:22:50|471.84|467.74|471.88|467.78|471.9|467.8|471.84|467.74|10
1634977380000|2021-10-23 08:23:00|471.89|467.79|471.91|467.81|471.91|467.81|471.89|467.79|2
1634977390000|2021-10-23 08:23:10|471.9|467.8|471.92|467.82|471.92|467.82|471.9|467.8|3
1634977400000|2021-10-23 08:23:20|471.91|467.81|471.92|467.82|471.92|467.82|471.91|467.81|2
1634977410000|2021-10-23 08:23:30|471.91|467.81|471.92|467.82|471.92|467.82|471.91|467.81|2
1634977420000|2021-10-23 08:23:40|471.89|467.79|471.69|467.59|471.89|467.79|471.69|467.59|8
1634977430000|2021-10-23 08:23:50|471.68|467.58|471.7|467.6|471.7|467.6|471.61|467.51|9
1634977440000|2021-10-23 08:24:00|471.71|467.61|471.67|467.57|471.71|467.61|471.67|467.57|3
1634977450000|2021-10-23 08:24:10|471.66|467.56|471.63|467.53|471.67|467.57|471.62|467.52|10
1634977460000|2021-10-23 08:24:20|471.67|467.57|471.7|467.6|471.7|467.6|471.67|467.57|3
1634977470000|2021-10-23 08:24:30|471.69|467.59|471.64|467.54|471.69|467.59|471.64|467.54|3
1634977480000|2021-10-23 08:24:40|471.63|467.53|471.55|467.45|471.63|467.53|471.55|467.45|7
1634977490000|2021-10-23 08:24:50|471.56|467.46|471.58|467.48|471.59|467.49|471.54|467.44|4
1634977500000|2021-10-23 08:25:00|471.6|467.5|471.6|467.5|471.61|467.51|471.6|467.5|3
1634977510000|2021-10-23 08:25:10|471.59|467.49|471.53|467.43|471.59|467.49|471.52|467.42|4
1634977520000|2021-10-23 08:25:20|471.54|467.44|471.53|467.43|471.55|467.45|471.51|467.41|8
1634977540000|2021-10-23 08:25:40|471.52|467.42|471.42|467.32|471.52|467.42|471.42|467.32|4
1634977550000|2021-10-23 08:25:50|471.41|467.31|471.31|467.21|471.41|467.31|471.31|467.21|8
1634977560000|2021-10-23 08:26:00|471.24|467.14|471.13|467.03|471.24|467.14|471.13|467.03|13
1634977570000|2021-10-23 08:26:10|471.1|467|471.02|466.92|471.1|467|471.02|466.92|5
1634977580000|2021-10-23 08:26:20|471.03|466.93|471.03|466.93|471.03|466.93|471.03|466.93|1
1634977590000|2021-10-23 08:26:30|471.02|466.92|470.95|466.85|471.03|466.93|470.95|466.85|5
1634977600000|2021-10-23 08:26:40|470.94|466.84|470.94|466.84|470.99|466.89|470.94|466.84|4
1634977610000|2021-10-23 08:26:50|470.87|466.77|470.72|466.62|470.87|466.77|470.71|466.61|12
1634977620000|2021-10-23 08:27:00|470.67|466.57|470.92|466.82|470.93|466.83|470.65|466.55|15
1634977630000|2021-10-23 08:27:10|470.93|466.83|470.92|466.82|470.93|466.83|470.92|466.82|2
1634977640000|2021-10-23 08:27:20|470.93|466.83|470.94|466.84|470.94|466.84|470.93|466.83|4
1634977650000|2021-10-23 08:27:30|470.95|466.85|470.94|466.84|470.96|466.86|470.93|466.83|6
1634977660000|2021-10-23 08:27:40|470.93|466.83|470.92|466.82|470.95|466.85|470.92|466.82|10
1634977670000|2021-10-23 08:27:50|470.91|466.81|470.92|466.82|470.92|466.82|470.85|466.75|10
1634977680000|2021-10-23 08:28:00|470.96|466.86|471.17|467.07|471.17|467.07|470.96|466.86|7
1634977690000|2021-10-23 08:28:10|471.18|467.08|471.33|467.23|471.33|467.23|471.17|467.07|6
1634977700000|2021-10-23 08:28:20|471.34|467.24|471.43|467.33|471.43|467.33|471.34|467.24|3
1634977710000|2021-10-23 08:28:30|471.44|467.34|471.58|467.48|471.58|467.48|471.44|467.34|6
1634977720000|2021-10-23 08:28:40|471.51|467.41|471.47|467.37|471.54|467.44|471.47|467.37|4
1634977730000|2021-10-23 08:28:50|471.46|467.36|471.45|467.35|471.46|467.36|471.43|467.33|6
1634977740000|2021-10-23 08:29:00|471.53|467.43|471.62|467.52|471.62|467.52|471.53|467.43|5
1634977750000|2021-10-23 08:29:10|471.6|467.5|471.54|467.44|471.6|467.5|471.52|467.42|3
1634977760000|2021-10-23 08:29:20|471.55|467.45|471.61|467.51|471.61|467.51|471.55|467.45|6
1634977770000|2021-10-23 08:29:30|471.6|467.5|471.6|467.5|471.6|467.5|471.6|467.5|1
1634977780000|2021-10-23 08:29:40|471.59|467.49|471.56|467.46|471.59|467.49|471.56|467.46|2
1634977790000|2021-10-23 08:29:50|471.57|467.47|471.58|467.48|471.59|467.49|471.53|467.43|13
1634977800000|2021-10-23 08:30:00|471.54|467.44|471.54|467.44|471.54|467.44|471.53|467.43|3
1634977810000|2021-10-23 08:30:10|471.55|467.45|471.44|467.34|471.56|467.46|471.44|467.34|14
1634977820000|2021-10-23 08:30:20|471.43|467.33|471.34|467.24|471.43|467.33|471.33|467.23|11
1634977830000|2021-10-23 08:30:30|471.33|467.23|471.33|467.23|471.34|467.24|471.31|467.21|8
1634977840000|2021-10-23 08:30:40|471.32|467.22|471.23|467.13|471.32|467.22|471.23|467.13|12
1634977850000|2021-10-23 08:30:50|471.21|467.11|471.14|467.04|471.21|467.11|471.14|467.04|7
1634977860000|2021-10-23 08:31:00|471.13|467.03|471.12|467.02|471.13|467.03|471.12|467.02|2
1634977870000|2021-10-23 08:31:10|471.13|467.03|471.13|467.03|471.13|467.03|471.13|467.03|1
1634977880000|2021-10-23 08:31:20|471.12|467.02|470.92|466.82|471.13|467.03|470.91|466.81|14
1634977890000|2021-10-23 08:31:30|470.91|466.81|470.84|466.74|470.92|466.82|470.84|466.74|8
1634977900000|2021-10-23 08:31:40|470.83|466.73|470.81|466.71|470.83|466.73|470.81|466.71|2
1634977910000|2021-10-23 08:31:50|470.8|466.7|470.81|466.71|470.83|466.73|470.8|466.7|9
1634977920000|2021-10-23 08:32:00|470.82|466.72|470.83|466.73|470.9|466.8|470.82|466.72|8
1634977930000|2021-10-23 08:32:10|470.85|466.75|470.89|466.79|470.9|466.8|470.83|466.73|7
1634977940000|2021-10-23 08:32:20|470.91|466.81|470.93|466.83|470.93|466.83|470.9|466.8|5
1634977950000|2021-10-23 08:32:30|470.92|466.82|470.91|466.81|470.92|466.82|470.91|466.81|2
1634977960000|2021-10-23 08:32:40|470.92|466.82|470.97|466.87|470.97|466.87|470.92|466.82|5
1634977970000|2021-10-23 08:32:50|470.99|466.89|470.94|466.84|470.99|466.89|470.93|466.83|4
1634977980000|2021-10-23 08:33:00|470.93|466.83|470.94|466.84|470.95|466.85|470.93|466.83|4
1634977990000|2021-10-23 08:33:10|470.95|466.85|470.9|466.8|470.99|466.89|470.9|466.8|5
1634978000000|2021-10-23 08:33:20|470.88|466.78|470.83|466.73|470.88|466.78|470.82|466.72|7
1634978010000|2021-10-23 08:33:30|470.82|466.72|470.8|466.7|470.82|466.72|470.79|466.69|5
1634978020000|2021-10-23 08:33:40|470.82|466.72|470.62|466.52|470.83|466.73|470.62|466.52|8
1634978030000|2021-10-23 08:33:50|470.61|466.51|470.6|466.5|470.61|466.51|470.58|466.48|7
1634978040000|2021-10-23 08:34:00|470.57|466.47|470.6|466.5|470.6|466.5|470.57|466.47|10
1634978050000|2021-10-23 08:34:10|470.58|466.48|470.52|466.42|470.58|466.48|470.51|466.41|14
1634978060000|2021-10-23 08:34:20|470.53|466.43|470.42|466.32|470.53|466.43|470.42|466.32|10
1634978070000|2021-10-23 08:34:30|470.44|466.34|470.31|466.21|470.44|466.34|470.31|466.21|11
1634978080000|2021-10-23 08:34:40|470.3|466.2|470.51|466.41|470.51|466.41|470.3|466.2|14
1634978090000|2021-10-23 08:34:50|470.5|466.4|470.5|466.4|470.5|466.4|470.5|466.4|1
1634978100000|2021-10-23 08:35:00|470.52|466.42|470.72|466.62|470.73|466.63|470.52|466.42|8
1634978110000|2021-10-23 08:35:10|470.71|466.61|470.69|466.59|470.71|466.61|470.65|466.55|7
1634978120000|2021-10-23 08:35:20|470.7|466.6|470.73|466.63|470.74|466.64|470.7|466.6|4
1634978130000|2021-10-23 08:35:30|470.71|466.61|470.65|466.55|470.72|466.62|470.65|466.55|5
1634978140000|2021-10-23 08:35:40|470.63|466.53|470.64|466.54|470.66|466.56|470.63|466.53|10
1634978150000|2021-10-23 08:35:50|470.65|466.55|470.65|466.55|470.65|466.55|470.64|466.54|3
1634978160000|2021-10-23 08:36:00|470.64|466.54|470.56|466.46|470.65|466.55|470.56|466.46|9
1634978170000|2021-10-23 08:36:10|470.57|466.47|470.38|466.28|470.57|466.47|470.38|466.28|9
1634978180000|2021-10-23 08:36:20|470.33|466.23|470.33|466.23|470.35|466.25|470.32|466.22|7
1634978190000|2021-10-23 08:36:30|470.35|466.25|470.34|466.24|470.4|466.3|470.33|466.23|11
1634978200000|2021-10-23 08:36:40|470.33|466.23|470.33|466.23|470.33|466.23|470.33|466.23|1
1634978210000|2021-10-23 08:36:50|470.29|466.19|470.23|466.13|470.29|466.19|470.23|466.13|7
1634978220000|2021-10-23 08:37:00|470.2|466.1|470.19|466.09|470.23|466.13|470.19|466.09|8
1634978230000|2021-10-23 08:37:10|470.18|466.08|470.2|466.1|470.23|466.13|470.18|466.08|8
1634978240000|2021-10-23 08:37:20|470.19|466.09|470.25|466.15|470.26|466.16|470.18|466.08|13
1634978250000|2021-10-23 08:37:30|470.26|466.16|470.26|466.16|470.27|466.17|470.26|466.16|3
1634978260000|2021-10-23 08:37:40|470.25|466.15|470.26|466.16|470.27|466.17|470.25|466.15|4
1634978270000|2021-10-23 08:37:50|470.25|466.15|470.26|466.16|470.26|466.16|470.25|466.15|4
1634978280000|2021-10-23 08:38:00|470.28|466.18|470.65|466.55|470.65|466.55|470.27|466.17|14
1634978290000|2021-10-23 08:38:10|470.64|466.54|470.65|466.55|470.67|466.57|470.63|466.53|9
1634978300000|2021-10-23 08:38:20|470.63|466.53|470.66|466.56|470.68|466.58|470.62|466.52|8
1634978310000|2021-10-23 08:38:30|470.64|466.54|470.67|466.57|470.67|466.57|470.63|466.53|10
1634978320000|2021-10-23 08:38:40|470.68|466.58|470.68|466.58|470.69|466.59|470.66|466.56|7
1634978330000|2021-10-23 08:38:50|470.67|466.57|470.6|466.5|470.67|466.57|470.59|466.49|7
1634978340000|2021-10-23 08:39:00|470.56|466.46|470.61|466.51|470.61|466.51|470.56|466.46|8
1634978350000|2021-10-23 08:39:10|470.56|466.46|470.19|466.09|470.56|466.46|470.19|466.09|13
1634978360000|2021-10-23 08:39:20|470.17|466.07|470.11|466.01|470.18|466.08|470.11|466.01|8
1634978370000|2021-10-23 08:39:30|470.12|466.02|470.12|466.02|470.12|466.02|470.11|466.01|5
1634978380000|2021-10-23 08:39:40|470.08|465.98|470.03|465.93|470.11|466.01|470.03|465.93|10
1634978390000|2021-10-23 08:39:50|470.05|465.95|469.93|465.83|470.05|465.95|469.9|465.8|17
1634978400000|2021-10-23 08:40:00|469.92|465.82|469.96|465.86|469.97|465.87|469.92|465.82|12
1634978410000|2021-10-23 08:40:10|469.99|465.89|470|465.9|470|465.9|469.99|465.89|4
1634978420000|2021-10-23 08:40:20|470.01|465.91|470|465.9|470.01|465.91|469.99|465.89|4
1634978430000|2021-10-23 08:40:30|470.01|465.91|470.01|465.91|470.02|465.92|470.01|465.91|3
1634978440000|2021-10-23 08:40:40|470.02|465.92|470.02|465.92|470.02|465.92|470.02|465.92|1
1634978450000|2021-10-23 08:40:50|470.06|465.96|470.21|466.11|470.21|466.11|470.06|465.96|5
1634978460000|2021-10-23 08:41:00|470.22|466.12|470.4|466.3|470.4|466.3|470.21|466.11|7
1634978470000|2021-10-23 08:41:10|470.41|466.31|470.33|466.23|470.45|466.35|470.33|466.23|5
1634978480000|2021-10-23 08:41:20|470.32|466.22|470.33|466.23|470.33|466.23|470.29|466.19|4
1634978490000|2021-10-23 08:41:30|470.36|466.26|470.36|466.26|470.37|466.27|470.36|466.26|3
1634978500000|2021-10-23 08:41:40|470.37|466.27|470.37|466.27|470.37|466.27|470.36|466.26|3
1634978510000|2021-10-23 08:41:50|470.36|466.26|470.33|466.23|470.37|466.27|470.33|466.23|6
1634978520000|2021-10-23 08:42:00|470.34|466.24|470.33|466.23|470.34|466.24|470.27|466.17|16
1634978530000|2021-10-23 08:42:10|470.31|466.21|470.31|466.21|470.32|466.22|470.3|466.2|5
1634978540000|2021-10-23 08:42:20|470.3|466.2|470.31|466.21|470.31|466.21|470.3|466.2|2
1634978550000|2021-10-23 08:42:30|470.32|466.22|470.29|466.19|470.32|466.22|470.29|466.19|3
1634978560000|2021-10-23 08:42:40|470.28|466.18|470.15|466.05|470.28|466.18|470.14|466.04|11
1634978570000|2021-10-23 08:42:50|470.17|466.07|470.09|465.99|470.17|466.07|470.09|465.99|4
1634978580000|2021-10-23 08:43:00|470.11|466.01|470.11|466.01|470.11|466.01|470.07|465.97|5
1634978590000|2021-10-23 08:43:10|470.12|466.02|470.12|466.02|470.12|466.02|470.11|466.01|3
1634978600000|2021-10-23 08:43:20|470.14|466.04|470.14|466.04|470.14|466.04|470.14|466.04|1
1634978610000|2021-10-23 08:43:30|470.13|466.03|470.13|466.03|470.14|466.04|470.13|466.03|3
1634978620000|2021-10-23 08:43:40|470.12|466.02|470.12|466.02|470.12|466.02|470.12|466.02|1
1634978630000|2021-10-23 08:43:50|470.15|466.05|470.15|466.05|470.2|466.1|470.13|466.03|9
1634978640000|2021-10-23 08:44:00|470.14|466.04|470.14|466.04|470.14|466.04|470.14|466.04|1
1634978650000|2021-10-23 08:44:10|470.15|466.05|470.15|466.05|470.15|466.05|470.15|466.05|1
1634978660000|2021-10-23 08:44:20|470.11|466.01|470.15|466.05|470.15|466.05|470.11|466.01|5
1634978670000|2021-10-23 08:44:30|470.11|466.01|470|465.9|470.11|466.01|469.97|465.87|14
1634978680000|2021-10-23 08:44:40|470.02|465.92|470.02|465.92|470.08|465.98|470.02|465.92|14
1634978690000|2021-10-23 08:44:50|470.03|465.93|470.01|465.91|470.03|465.93|470.01|465.91|3
1634978700000|2021-10-23 08:45:00|470|465.9|470.01|465.91|470.01|465.91|470|465.9|2
1634978710000|2021-10-23 08:45:10|470|465.9|469.97|465.87|470.02|465.92|469.97|465.87|7
1634978720000|2021-10-23 08:45:20|469.98|465.88|470.01|465.91|470.03|465.93|469.98|465.88|11
1634978730000|2021-10-23 08:45:30|470.02|465.92|470.11|466.01|470.11|466.01|470.02|465.92|11
1634978740000|2021-10-23 08:45:40|470.12|466.02|470.29|466.19|470.31|466.21|470.12|466.02|9
1634978750000|2021-10-23 08:45:50|470.28|466.18|470.36|466.26|470.36|466.26|470.24|466.14|8
1634978760000|2021-10-23 08:46:00|470.37|466.27|470.62|466.52|470.62|466.52|470.37|466.27|16
1634978770000|2021-10-23 08:46:10|470.64|466.54|470.65|466.55|470.65|466.55|470.62|466.52|5
1634978780000|2021-10-23 08:46:20|470.66|466.56|470.67|466.57|470.67|466.57|470.65|466.55|4
1634978790000|2021-10-23 08:46:30|470.66|466.56|470.81|466.71|470.81|466.71|470.66|466.56|8
1634978800000|2021-10-23 08:46:40|470.8|466.7|470.7|466.6|470.81|466.71|470.69|466.59|8
1634978810000|2021-10-23 08:46:50|470.69|466.59|470.79|466.69|470.79|466.69|470.69|466.59|4
1634978820000|2021-10-23 08:47:00|470.81|466.71|470.83|466.73|470.83|466.73|470.81|466.71|3
1634978830000|2021-10-23 08:47:10|470.89|466.79|470.69|466.59|470.89|466.79|470.69|466.59|7
1634978840000|2021-10-23 08:47:20|470.67|466.57|470.61|466.51|470.67|466.57|470.58|466.48|11
1634978850000|2021-10-23 08:47:30|470.59|466.49|470.62|466.52|470.63|466.53|470.58|466.48|4
1634978860000|2021-10-23 08:47:40|470.6|466.5|470.52|466.42|470.6|466.5|470.52|466.42|7
1634978870000|2021-10-23 08:47:50|470.51|466.41|470.29|466.19|470.51|466.41|470.28|466.18|12
1634978880000|2021-10-23 08:48:00|470.3|466.2|470.25|466.15|470.3|466.2|470.22|466.12|8
1634978890000|2021-10-23 08:48:10|470.24|466.14|470.33|466.23|470.33|466.23|470.24|466.14|9
1634978900000|2021-10-23 08:48:20|470.34|466.24|470.31|466.21|470.34|466.24|470.31|466.21|5
1634978910000|2021-10-23 08:48:30|470.32|466.22|470.32|466.22|470.33|466.23|470.32|466.22|3
1634978920000|2021-10-23 08:48:40|470.34|466.24|470.41|466.31|470.41|466.31|470.34|466.24|5
1634978930000|2021-10-23 08:48:50|470.38|466.28|470.38|466.28|470.38|466.28|470.37|466.27|3
1634978940000|2021-10-23 08:49:00|470.41|466.31|470.56|466.46|470.56|466.46|470.41|466.31|9
1634978950000|2021-10-23 08:49:10|470.54|466.44|470.52|466.42|470.57|466.47|470.51|466.41|9
1634978960000|2021-10-23 08:49:20|470.51|466.41|470.58|466.48|470.59|466.49|470.51|466.41|6
1634978970000|2021-10-23 08:49:30|470.57|466.47|470.52|466.42|470.57|466.47|470.5|466.4|6
1634978980000|2021-10-23 08:49:40|470.48|466.38|470.36|466.26|470.49|466.39|470.36|466.26|13
1634978990000|2021-10-23 08:49:50|470.37|466.27|470.36|466.26|470.37|466.27|470.35|466.25|3
1634979000000|2021-10-23 08:50:00|470.34|466.24|470.43|466.33|470.43|466.33|470.34|466.24|4
1634979010000|2021-10-23 08:50:10|470.4|466.3|470.38|466.28|470.42|466.32|470.38|466.28|10
1634979020000|2021-10-23 08:50:20|470.37|466.27|470.53|466.43|470.53|466.43|470.34|466.24|10
1634979030000|2021-10-23 08:50:30|470.52|466.42|470.58|466.48|470.63|466.53|470.52|466.42|12
1634979040000|2021-10-23 08:50:40|470.57|466.47|470.54|466.44|470.59|466.49|470.48|466.38|11
1634979050000|2021-10-23 08:50:50|470.53|466.43|470.61|466.51|470.62|466.52|470.53|466.43|8
1634979060000|2021-10-23 08:51:00|470.65|466.55|470.65|466.55|470.66|466.56|470.64|466.54|5
1634979070000|2021-10-23 08:51:10|470.64|466.54|470.63|466.53|470.64|466.54|470.61|466.51|9
1634979080000|2021-10-23 08:51:20|470.62|466.52|470.63|466.53|470.66|466.56|470.62|466.52|5
1634979090000|2021-10-23 08:51:30|470.62|466.52|470.63|466.53|470.63|466.53|470.62|466.52|4
1634979100000|2021-10-23 08:51:40|470.64|466.54|470.59|466.49|470.64|466.54|470.58|466.48|7
1634979110000|2021-10-23 08:51:50|470.6|466.5|470.6|466.5|470.6|466.5|470.59|466.49|3
1634979120000|2021-10-23 08:52:00|470.59|466.49|470.61|466.51|470.61|466.51|470.59|466.49|2
1634979130000|2021-10-23 08:52:10|470.59|466.49|470.58|466.48|470.59|466.49|470.57|466.47|4
1634979140000|2021-10-23 08:52:20|470.59|466.49|470.62|466.52|470.62|466.52|470.57|466.47|6
1634979150000|2021-10-23 08:52:30|470.6|466.5|470.56|466.46|470.6|466.5|470.56|466.46|7
1634979160000|2021-10-23 08:52:40|470.55|466.45|470.56|466.46|470.57|466.47|470.51|466.41|9
1634979170000|2021-10-23 08:52:50|470.54|466.44|470.55|466.45|470.56|466.46|470.54|466.44|4
1634979180000|2021-10-23 08:53:00|470.53|466.43|470.58|466.48|470.58|466.48|470.53|466.43|10
1634979190000|2021-10-23 08:53:10|470.57|466.47|470.55|466.45|470.58|466.48|470.54|466.44|4
1634979200000|2021-10-23 08:53:20|470.56|466.46|470.57|466.47|470.57|466.47|470.56|466.46|2
1634979210000|2021-10-23 08:53:30|470.55|466.45|470.55|466.45|470.57|466.47|470.55|466.45|8
1634979220000|2021-10-23 08:53:40|470.57|466.47|470.55|466.45|470.57|466.47|470.55|466.45|8
1634979230000|2021-10-23 08:53:50|470.51|466.41|470.57|466.47|470.57|466.47|470.51|466.41|10
1634979240000|2021-10-23 08:54:00|470.59|466.49|470.57|466.47|470.59|466.49|470.56|466.46|7
1634979250000|2021-10-23 08:54:10|470.56|466.46|470.57|466.47|470.59|466.49|470.56|466.46|9
1634979260000|2021-10-23 08:54:20|470.56|466.46|470.4|466.3|470.57|466.47|470.39|466.29|18
1634979270000|2021-10-23 08:54:30|470.38|466.28|470.38|466.28|470.41|466.31|470.37|466.27|8
1634979280000|2021-10-23 08:54:40|470.36|466.26|470.38|466.28|470.42|466.32|470.36|466.26|9
1634979290000|2021-10-23 08:54:50|470.37|466.27|470.35|466.25|470.41|466.31|470.35|466.25|11
1634979300000|2021-10-23 08:55:00|470.36|466.26|470.37|466.27|470.38|466.28|470.35|466.25|12
1634979320000|2021-10-23 08:55:20|470.36|466.26|470.35|466.25|470.37|466.27|470.35|466.25|3
1634979330000|2021-10-23 08:55:30|470.36|466.26|470.4|466.3|470.4|466.3|470.36|466.26|9
1634979340000|2021-10-23 08:55:40|470.42|466.32|470.55|466.45|470.6|466.5|470.42|466.32|16
1634979350000|2021-10-23 08:55:50|470.58|466.48|470.65|466.55|470.72|466.62|470.58|466.48|5
1634979360000|2021-10-23 08:56:00|470.64|466.54|470.65|466.55|470.65|466.55|470.64|466.54|6
1634979370000|2021-10-23 08:56:10|470.64|466.54|470.65|466.55|470.66|466.56|470.64|466.54|6
1634979400000|2021-10-23 08:56:40|470.66|466.56|470.66|466.56|470.66|466.56|470.66|466.56|1
1634979430000|2021-10-23 08:57:10|470.67|466.57|470.67|466.57|470.68|466.58|470.67|466.57|3
1634979440000|2021-10-23 08:57:20|470.68|466.58|470.67|466.57|470.68|466.58|470.66|466.56|7
1634979450000|2021-10-23 08:57:30|470.68|466.58|470.58|466.48|470.68|466.58|470.55|466.45|10
1634979460000|2021-10-23 08:57:40|470.54|466.44|470.53|466.43|470.54|466.44|470.5|466.4|9
1634979470000|2021-10-23 08:57:50|470.54|466.44|470.53|466.43|470.54|466.44|470.51|466.41|7
1634979480000|2021-10-23 08:58:00|470.54|466.44|470.53|466.43|470.54|466.44|470.52|466.42|4
1634979490000|2021-10-23 08:58:10|470.52|466.42|470.53|466.43|470.53|466.43|470.52|466.42|4
1634979500000|2021-10-23 08:58:20|470.52|466.42|470.53|466.43|470.55|466.45|470.52|466.42|8
1634979510000|2021-10-23 08:58:30|470.52|466.42|470.53|466.43|470.53|466.43|470.5|466.4|8
1634979520000|2021-10-23 08:58:40|470.54|466.44|470.58|466.48|470.58|466.48|470.53|466.43|6
1634979530000|2021-10-23 08:58:50|470.6|466.5|470.59|466.49|470.6|466.5|470.58|466.48|5
1634979540000|2021-10-23 08:59:00|470.6|466.5|470.6|466.5|470.61|466.51|470.57|466.47|9
1634979550000|2021-10-23 08:59:10|470.56|466.46|470.58|466.48|470.61|466.51|470.56|466.46|13
1634979560000|2021-10-23 08:59:20|470.59|466.49|470.52|466.42|470.6|466.5|470.52|466.42|11
1634979570000|2021-10-23 08:59:30|470.54|466.44|470.55|466.45|470.59|466.49|470.52|466.42|11
1634979580000|2021-10-23 08:59:40|470.56|466.46|470.58|466.48|470.58|466.48|470.53|466.43|7
1634979590000|2021-10-23 08:59:50|470.57|466.47|470.57|466.47|470.57|466.47|470.57|466.47|1
1634979600000|2021-10-23 09:00:00|470.58|466.48|470.89|466.79|470.89|466.79|470.58|466.48|15
1634979610000|2021-10-23 09:00:10|470.9|466.8|471.09|466.99|471.09|466.99|470.9|466.8|10
1634979620000|2021-10-23 09:00:20|471.08|466.98|471.21|467.11|471.21|467.11|471.08|466.98|5
1634979630000|2021-10-23 09:00:30|471.23|467.13|471.33|467.23|471.33|467.23|471.23|467.13|4
1634979650000|2021-10-23 09:00:50|471.34|467.24|471.34|467.24|471.4|467.3|471.33|467.23|5
1634979660000|2021-10-23 09:01:00|471.33|467.23|471.37|467.27|471.37|467.27|471.33|467.23|2
1634979670000|2021-10-23 09:01:10|471.33|467.23|471.13|467.03|471.33|467.23|471.13|467.03|9
1634979680000|2021-10-23 09:01:20|471.09|466.99|471.12|467.02|471.13|467.03|471.08|466.98|11
1634979690000|2021-10-23 09:01:30|471.11|467.01|471.12|467.02|471.12|467.02|471.11|467.01|2
1634979700000|2021-10-23 09:01:40|471.11|467.01|471.11|467.01|471.11|467.01|471.11|467.01|1
1634979710000|2021-10-23 09:01:50|471.12|467.02|471.13|467.03|471.13|467.03|471.12|467.02|2
1634979740000|2021-10-23 09:02:20|471.14|467.04|471.14|467.04|471.14|467.04|471.14|467.04|1
1634979750000|2021-10-23 09:02:30|471.15|467.05|471.13|467.03|471.16|467.06|471.13|467.03|5
1634979760000|2021-10-23 09:02:40|471.1|467|471.04|466.94|471.1|467|471|466.9|11
1634979770000|2021-10-23 09:02:50|471.01|466.91|471|466.9|471.03|466.93|470.95|466.85|16
1634979780000|2021-10-23 09:03:00|470.99|466.89|470.88|466.78|471.05|466.95|470.88|466.78|23
1634979790000|2021-10-23 09:03:10|470.87|466.77|470.92|466.82|470.92|466.82|470.87|466.77|8
1634979800000|2021-10-23 09:03:20|470.91|466.81|470.89|466.79|470.91|466.81|470.88|466.78|6
1634979810000|2021-10-23 09:03:30|470.9|466.8|470.86|466.76|470.9|466.8|470.85|466.75|6
1634979820000|2021-10-23 09:03:40|470.88|466.78|470.83|466.73|470.91|466.81|470.83|466.73|9
1634979830000|2021-10-23 09:03:50|470.84|466.74|470.85|466.75|470.85|466.75|470.83|466.73|3
1634979840000|2021-10-23 09:04:00|470.84|466.74|470.84|466.74|470.84|466.74|470.84|466.74|1
1634979850000|2021-10-23 09:04:10|470.88|466.78|470.68|466.58|470.88|466.78|470.62|466.52|14
1634979860000|2021-10-23 09:04:20|470.58|466.48|470.55|466.45|470.58|466.48|470.55|466.45|14
1634979870000|2021-10-23 09:04:30|470.56|466.46|470.46|466.36|470.56|466.46|470.45|466.35|11
1634979880000|2021-10-23 09:04:40|470.45|466.35|470.38|466.28|470.46|466.36|470.38|466.28|14
1634979890000|2021-10-23 09:04:50|470.37|466.27|470.31|466.21|470.37|466.27|470.31|466.21|4
1634979900000|2021-10-23 09:05:00|470.3|466.2|470.32|466.22|470.34|466.24|470.25|466.15|12
1634979910000|2021-10-23 09:05:10|470.31|466.21|470.31|466.21|470.32|466.22|470.3|466.2|7
1634979920000|2021-10-23 09:05:20|470.3|466.2|470.29|466.19|470.3|466.2|470.24|466.14|7
1634979930000|2021-10-23 09:05:30|470.26|466.16|470.32|466.22|470.33|466.23|470.24|466.14|10
1634979940000|2021-10-23 09:05:40|470.31|466.21|470.31|466.21|470.33|466.23|470.31|466.21|6
1634979950000|2021-10-23 09:05:50|470.27|466.17|470.26|466.16|470.27|466.17|470.26|466.16|2
1634979960000|2021-10-23 09:06:00|470.27|466.17|470.24|466.14|470.28|466.18|470.24|466.14|7
1634979970000|2021-10-23 09:06:10|470.25|466.15|470.13|466.03|470.25|466.15|470.13|466.03|8
1634979980000|2021-10-23 09:06:20|470.11|466.01|469.95|465.85|470.11|466.01|469.95|465.85|7
1634979990000|2021-10-23 09:06:30|469.96|465.86|469.6|465.5|469.96|465.86|469.6|465.5|20
1634980000000|2021-10-23 09:06:40|469.61|465.51|469.6|465.5|469.61|465.51|469.6|465.5|2
1634980010000|2021-10-23 09:06:50|469.58|465.48|469.47|465.37|469.58|465.48|469.47|465.37|6
1634980020000|2021-10-23 09:07:00|469.46|465.36|469.44|465.34|469.5|465.4|469.43|465.33|12
1634980030000|2021-10-23 09:07:10|469.42|465.32|469.31|465.21|469.42|465.32|469.31|465.21|7
1634980040000|2021-10-23 09:07:20|469.34|465.24|469.42|465.32|469.42|465.32|469.23|465.13|22
1634980050000|2021-10-23 09:07:30|469.43|465.33|469.26|465.16|469.43|465.33|469.26|465.16|14
1634980060000|2021-10-23 09:07:40|469.27|465.17|469.26|465.16|469.28|465.18|469.25|465.15|6
1634980070000|2021-10-23 09:07:50|469.25|465.15|469.23|465.13|469.26|465.16|469.22|465.12|7
1634980080000|2021-10-23 09:08:00|469.2|465.1|469.24|465.14|469.25|465.15|469.19|465.09|16
1634980090000|2021-10-23 09:08:10|469.25|465.15|469.18|465.08|469.25|465.15|469.18|465.08|11
1634980100000|2021-10-23 09:08:20|469.2|465.1|469.33|465.23|469.33|465.23|469.2|465.1|9
1634980110000|2021-10-23 09:08:30|469.32|465.22|469.36|465.26|469.37|465.27|469.32|465.22|13
1634980120000|2021-10-23 09:08:40|469.35|465.25|469.28|465.18|469.35|465.25|469.28|465.18|6
1634980130000|2021-10-23 09:08:50|469.26|465.16|469.19|465.09|469.26|465.16|469.18|465.08|9
1634980140000|2021-10-23 09:09:00|469.2|465.1|469.27|465.17|469.31|465.21|469.18|465.08|16
1634980150000|2021-10-23 09:09:10|469.29|465.19|469.26|465.16|469.3|465.2|469.26|465.16|12
1634980160000|2021-10-23 09:09:20|469.27|465.17|469.26|465.16|469.28|465.18|469.25|465.15|10
1634980170000|2021-10-23 09:09:30|469.25|465.15|469.23|465.13|469.26|465.16|469.23|465.13|5
1634980180000|2021-10-23 09:09:40|469.24|465.14|469.23|465.13|469.24|465.14|469.23|465.13|2
1634980190000|2021-10-23 09:09:50|469.22|465.12|469.13|465.03|469.22|465.12|469.13|465.03|11
1634980200000|2021-10-23 09:10:00|469.14|465.04|469.3|465.2|469.31|465.21|469.13|465.03|15
1634980210000|2021-10-23 09:10:10|469.27|465.17|469.31|465.21|469.31|465.21|469.27|465.17|5
1634980220000|2021-10-23 09:10:20|469.3|465.2|469.28|465.18|469.33|465.23|469.27|465.17|8
1634980230000|2021-10-23 09:10:30|469.27|465.17|469.25|465.15|469.27|465.17|469.19|465.09|10
1634980240000|2021-10-23 09:10:40|469.26|465.16|469.31|465.21|469.31|465.21|469.26|465.16|3
1634980250000|2021-10-23 09:10:50|469.33|465.23|469.33|465.23|469.33|465.23|469.33|465.23|1
1634980260000|2021-10-23 09:11:00|469.34|465.24|469.34|465.24|469.35|465.25|469.32|465.22|12
1634980280000|2021-10-23 09:11:20|469.33|465.23|469.34|465.24|469.35|465.25|469.33|465.23|4
1634980290000|2021-10-23 09:11:30|469.35|465.25|469.4|465.3|469.4|465.3|469.35|465.25|7
1634980300000|2021-10-23 09:11:40|469.37|465.27|469.34|465.24|469.37|465.27|469.34|465.24|5
1634980310000|2021-10-23 09:11:50|469.35|465.25|469.25|465.15|469.35|465.25|469.25|465.15|7
1634980320000|2021-10-23 09:12:00|469.24|465.14|469.19|465.09|469.24|465.14|469.18|465.08|10
1634980330000|2021-10-23 09:12:10|469.2|465.1|469.19|465.09|469.2|465.1|469.17|465.07|11
1634980340000|2021-10-23 09:12:20|469.18|465.08|469.06|464.96|469.19|465.09|469.06|464.96|14
1634980350000|2021-10-23 09:12:30|468.99|464.89|468.76|464.66|468.99|464.89|468.76|464.66|14
1634980360000|2021-10-23 09:12:40|468.77|464.67|468.83|464.73|468.84|464.74|468.76|464.66|9
1634980370000|2021-10-23 09:12:50|468.84|464.74|468.92|464.82|468.95|464.85|468.84|464.74|7
1634980380000|2021-10-23 09:13:00|468.91|464.81|468.91|464.81|468.91|464.81|468.87|464.77|6
1634980390000|2021-10-23 09:13:10|468.9|464.8|468.88|464.78|468.91|464.81|468.87|464.77|11
1634980400000|2021-10-23 09:13:20|468.86|464.76|468.79|464.69|468.86|464.76|468.79|464.69|13
1634980410000|2021-10-23 09:13:30|468.8|464.7|468.74|464.64|468.81|464.71|468.74|464.64|10
1634980420000|2021-10-23 09:13:40|468.75|464.65|468.82|464.72|468.82|464.72|468.74|464.64|10
1634980430000|2021-10-23 09:13:50|468.79|464.69|468.86|464.76|468.87|464.77|468.79|464.69|5
1634980440000|2021-10-23 09:14:00|468.87|464.77|468.84|464.74|468.87|464.77|468.84|464.74|6
1634980450000|2021-10-23 09:14:10|468.83|464.73|468.64|464.54|468.83|464.73|468.63|464.53|12
1634980460000|2021-10-23 09:14:20|468.63|464.53|468.32|464.22|468.63|464.53|468.32|464.22|12
1634980470000|2021-10-23 09:14:30|468.31|464.21|468.28|464.18|468.31|464.21|468.23|464.13|8
1634980480000|2021-10-23 09:14:40|468.25|464.15|468.36|464.26|468.36|464.26|468.25|464.15|6
1634980490000|2021-10-23 09:14:50|468.38|464.28|468.54|464.44|468.56|464.46|468.38|464.28|14
1634980500000|2021-10-23 09:15:00|468.57|464.47|468.83|464.73|468.83|464.73|468.56|464.46|13
1634980510000|2021-10-23 09:15:10|468.88|464.78|468.94|464.84|469.04|464.94|468.88|464.78|17
1634980520000|2021-10-23 09:15:20|468.95|464.85|468.71|464.61|468.98|464.88|468.71|464.61|19
1634980530000|2021-10-23 09:15:30|468.7|464.6|468.61|464.51|468.7|464.6|468.61|464.51|17
1634980540000|2021-10-23 09:15:40|468.6|464.5|468.38|464.28|468.63|464.53|468.37|464.27|17
1634980550000|2021-10-23 09:15:50|468.34|464.24|468.27|464.17|468.34|464.24|468.27|464.17|7
1634980560000|2021-10-23 09:16:00|468.15|464.05|467.5|463.4|468.15|464.05|467.47|463.37|29
1634980570000|2021-10-23 09:16:10|467.47|463.37|467.03|462.93|467.47|463.37|467.03|462.93|14
1634980580000|2021-10-23 09:16:20|467.1|463|467.14|463.04|467.27|463.17|467.1|463|17
1634980590000|2021-10-23 09:16:30|467.12|463.02|466.62|462.52|467.12|463.02|466.62|462.52|14
1634980600000|2021-10-23 09:16:40|466.65|462.55|466.85|462.75|466.85|462.75|466.46|462.36|26
1634980610000|2021-10-23 09:16:50|466.84|462.74|466.95|462.85|467|462.9|466.84|462.74|15
1634980620000|2021-10-23 09:17:00|466.91|462.81|466.74|462.64|466.94|462.84|466.72|462.62|19
1634980630000|2021-10-23 09:17:10|466.73|462.63|466.6|462.5|466.79|462.69|466.6|462.5|20
1634980640000|2021-10-23 09:17:20|466.59|462.49|466.46|462.36|466.59|462.49|466.43|462.33|21
1634980650000|2021-10-23 09:17:30|466.45|462.35|466.49|462.39|466.49|462.39|466.31|462.21|14
1634980660000|2021-10-23 09:17:40|466.51|462.41|466.63|462.53|466.63|462.53|466.5|462.4|12
1634980670000|2021-10-23 09:17:50|466.64|462.54|466.79|462.69|466.91|462.81|466.64|462.54|17
1634980680000|2021-10-23 09:18:00|466.8|462.7|466.92|462.82|466.92|462.82|466.79|462.69|8
1634980690000|2021-10-23 09:18:10|466.97|462.87|466.73|462.63|466.97|462.87|466.73|462.63|16
1634980700000|2021-10-23 09:18:20|466.72|462.62|466.68|462.58|466.75|462.65|466.67|462.57|11
1634980710000|2021-10-23 09:18:30|466.71|462.61|466.68|462.58|466.72|462.62|466.68|462.58|6
1634980720000|2021-10-23 09:18:40|466.67|462.57|466.58|462.48|466.68|462.58|466.55|462.45|15
1634980730000|2021-10-23 09:18:50|466.59|462.49|466.29|462.19|466.59|462.49|466.28|462.18|11
1634980740000|2021-10-23 09:19:00|466.22|462.12|466.35|462.25|466.35|462.25|466.22|462.12|8
1634980750000|2021-10-23 09:19:10|466.34|462.24|466.59|462.49|466.59|462.49|466.34|462.24|11
1634980760000|2021-10-23 09:19:20|466.56|462.46|466.69|462.59|466.69|462.59|466.55|462.45|14
1634980770000|2021-10-23 09:19:30|466.66|462.56|466.79|462.69|466.79|462.69|466.64|462.54|12
1634980780000|2021-10-23 09:19:40|466.8|462.7|466.54|462.44|466.83|462.73|466.54|462.44|19
1634980790000|2021-10-23 09:19:50|466.53|462.43|466.53|462.43|466.54|462.44|466.5|462.4|9
1634980800000|2021-10-23 09:20:00|466.55|462.45|466.71|462.61|466.72|462.62|466.55|462.45|9
1634980810000|2021-10-23 09:20:10|466.73|462.63|466.87|462.77|466.95|462.85|466.73|462.63|25
1634980820000|2021-10-23 09:20:20|466.84|462.74|466.92|462.82|466.96|462.86|466.84|462.74|16
1634980830000|2021-10-23 09:20:30|466.9|462.8|466.96|462.86|466.96|462.86|466.9|462.8|10
1634980840000|2021-10-23 09:20:40|466.95|462.85|466.9|462.8|467.01|462.91|466.9|462.8|9
1634980850000|2021-10-23 09:20:50|466.87|462.77|466.45|462.35|466.87|462.77|466.44|462.34|18
1634980860000|2021-10-23 09:21:00|466.52|462.42|466.42|462.32|466.53|462.43|466.41|462.31|15
1634980870000|2021-10-23 09:21:10|466.41|462.31|466.37|462.27|466.42|462.32|466.37|462.27|9
1634980880000|2021-10-23 09:21:20|466.36|462.26|466.34|462.24|466.36|462.26|466.24|462.14|20
1634980890000|2021-10-23 09:21:30|466.3|462.2|466.29|462.19|466.3|462.2|466.22|462.12|16
1634980900000|2021-10-23 09:21:40|466.28|462.18|466.24|462.14|466.31|462.21|466.24|462.14|15
1634980910000|2021-10-23 09:21:50|466.22|462.12|466.12|462.02|466.22|462.12|466.11|462.01|11
1634980920000|2021-10-23 09:22:00|466.1|462|466.03|461.93|466.11|462.01|466.03|461.93|8
1634980930000|2021-10-23 09:22:10|466|461.9|465.99|461.89|466|461.9|465.91|461.81|5
1634980940000|2021-10-23 09:22:20|466|461.9|465.93|461.83|466|461.9|465.92|461.82|5
1634980950000|2021-10-23 09:22:30|465.92|461.82|465.92|461.82|465.97|461.87|465.9|461.8|6
1634980960000|2021-10-23 09:22:40|465.9|461.8|465.92|461.82|465.92|461.82|465.86|461.76|8
1634980970000|2021-10-23 09:22:50|465.9|461.8|465.91|461.81|465.91|461.81|465.89|461.79|4
1634980980000|2021-10-23 09:23:00|465.9|461.8|466.09|461.99|466.09|461.99|465.84|461.74|13
1634980990000|2021-10-23 09:23:10|466.1|462|466.27|462.17|466.27|462.17|466.09|461.99|9
1634981000000|2021-10-23 09:23:20|466.28|462.18|466.48|462.38|466.48|462.38|466.23|462.13|15
1634981010000|2021-10-23 09:23:30|466.51|462.41|466.49|462.39|466.55|462.45|466.49|462.39|10
1634981020000|2021-10-23 09:23:40|466.5|462.4|466.39|462.29|466.52|462.42|466.39|462.29|6
1634981030000|2021-10-23 09:23:50|466.38|462.28|466.18|462.08|466.38|462.28|466.18|462.08|13
1634981040000|2021-10-23 09:24:00|466.14|462.04|465.97|461.87|466.14|462.04|465.97|461.87|12
1634981050000|2021-10-23 09:24:10|465.92|461.82|465.9|461.8|465.92|461.82|465.81|461.71|20
1634981060000|2021-10-23 09:24:20|465.91|461.81|465.79|461.69|465.92|461.82|465.78|461.68|13
1634981070000|2021-10-23 09:24:30|465.76|461.66|465.69|461.59|465.77|461.67|465.63|461.53|8
1634981080000|2021-10-23 09:24:40|465.68|461.58|465.73|461.63|465.8|461.7|465.68|461.58|19
1634981090000|2021-10-23 09:24:50|465.71|461.61|465.65|461.55|465.72|461.62|465.65|461.55|13
1634981100000|2021-10-23 09:25:00|465.66|461.56|465.54|461.44|465.68|461.58|465.54|461.44|10
1634981110000|2021-10-23 09:25:10|465.56|461.46|465.53|461.43|465.56|461.46|465.5|461.4|9
1634981120000|2021-10-23 09:25:20|465.6|461.5|465.95|461.85|465.95|461.85|465.6|461.5|12
1634981130000|2021-10-23 09:25:30|465.94|461.84|465.97|461.87|466.11|462.01|465.93|461.83|18
1634981140000|2021-10-23 09:25:40|466.07|461.97|465.97|461.87|466.16|462.06|465.97|461.87|14
1634981150000|2021-10-23 09:25:50|465.96|461.86|465.71|461.61|465.96|461.86|465.7|461.6|18
1634981160000|2021-10-23 09:26:00|465.68|461.58|465.71|461.61|465.78|461.68|465.64|461.54|17
1634981170000|2021-10-23 09:26:10|465.74|461.64|465.85|461.75|465.86|461.76|465.74|461.64|13
1634981180000|2021-10-23 09:26:20|465.84|461.74|465.9|461.8|465.91|461.81|465.83|461.73|10
1634981190000|2021-10-23 09:26:30|465.89|461.79|465.9|461.8|465.9|461.8|465.88|461.78|4
1634981200000|2021-10-23 09:26:40|465.89|461.79|466.08|461.98|466.08|461.98|465.85|461.75|15
1634981210000|2021-10-23 09:26:50|466.09|461.99|466.25|462.15|466.25|462.15|466.09|461.99|16
1634981220000|2021-10-23 09:27:00|466.27|462.17|466.35|462.25|466.35|462.25|466.27|462.17|5
1634981230000|2021-10-23 09:27:10|466.34|462.24|466.18|462.08|466.35|462.25|466.17|462.07|9
1634981240000|2021-10-23 09:27:20|466.17|462.07|466.19|462.09|466.2|462.1|466.15|462.05|9
1634981250000|2021-10-23 09:27:30|466.18|462.08|465.94|461.84|466.19|462.09|465.94|461.84|12
1634981260000|2021-10-23 09:27:40|465.93|461.83|465.93|461.83|465.94|461.84|465.92|461.82|6
1634981270000|2021-10-23 09:27:50|465.94|461.84|466.08|461.98|466.08|461.98|465.93|461.83|10
1634981280000|2021-10-23 09:28:00|466.01|461.91|465.99|461.89|466.01|461.91|465.97|461.87|13
1634981290000|2021-10-23 09:28:10|466|461.9|466.02|461.92|466.02|461.92|466|461.9|4
1634981300000|2021-10-23 09:28:20|466.09|461.99|466.29|462.19|466.29|462.19|466.09|461.99|13
1634981310000|2021-10-23 09:28:30|466.28|462.18|466.48|462.38|466.48|462.38|466.28|462.18|8
1634981320000|2021-10-23 09:28:40|466.49|462.39|466.67|462.57|466.67|462.57|466.49|462.39|7
1634981330000|2021-10-23 09:28:50|466.68|462.58|466.67|462.57|466.71|462.61|466.67|462.57|5
1634981340000|2021-10-23 09:29:00|466.64|462.54|466.59|462.49|466.64|462.54|466.59|462.49|3
1634981350000|2021-10-23 09:29:10|466.56|462.46|466.48|462.38|466.56|462.46|466.48|462.38|6
1634981360000|2021-10-23 09:29:20|466.49|462.39|466.25|462.15|466.5|462.4|466.23|462.13|15
1634981370000|2021-10-23 09:29:30|466.23|462.13|466.26|462.16|466.27|462.17|466.17|462.07|10
1634981380000|2021-10-23 09:29:40|466.27|462.17|466.1|462|466.27|462.17|466.1|462|10
1634981390000|2021-10-23 09:29:50|466.05|461.95|465.85|461.75|466.05|461.95|465.85|461.75|12
1634981400000|2021-10-23 09:30:00|465.88|461.78|465.87|461.77|465.88|461.78|465.85|461.75|14
1634981410000|2021-10-23 09:30:10|465.88|461.78|466.14|462.04|466.14|462.04|465.88|461.78|16
1634981420000|2021-10-23 09:30:20|466.13|462.03|466.42|462.32|466.49|462.39|466.13|462.03|21
1634981430000|2021-10-23 09:30:30|466.43|462.33|466.32|462.22|466.48|462.38|466.32|462.22|15
1634981440000|2021-10-23 09:30:40|466.31|462.21|466.5|462.4|466.5|462.4|466.3|462.2|9
1634981450000|2021-10-23 09:30:50|466.47|462.37|466.52|462.42|466.52|462.42|466.47|462.37|3
1634981460000|2021-10-23 09:31:00|466.51|462.41|466.51|462.41|466.51|462.41|466.51|462.41|1
1634981470000|2021-10-23 09:31:10|466.52|462.42|466.81|462.71|466.81|462.71|466.51|462.41|12
1634981480000|2021-10-23 09:31:20|466.82|462.72|466.62|462.52|466.83|462.73|466.62|462.52|8
1634981490000|2021-10-23 09:31:30|466.63|462.53|466.7|462.6|466.7|462.6|466.63|462.53|5
1634981500000|2021-10-23 09:31:40|466.73|462.63|466.79|462.69|466.79|462.69|466.73|462.63|4
1634981510000|2021-10-23 09:31:50|466.84|462.74|466.82|462.72|466.84|462.74|466.82|462.72|2
1634981520000|2021-10-23 09:32:00|466.78|462.68|466.76|462.66|466.78|462.68|466.76|462.66|3
1634981530000|2021-10-23 09:32:10|466.73|462.63|466.66|462.56|466.73|462.63|466.58|462.48|9
1634981540000|2021-10-23 09:32:20|466.64|462.54|466.71|462.61|466.72|462.62|466.61|462.51|7
1634981550000|2021-10-23 09:32:30|466.73|462.63|466.73|462.63|466.73|462.63|466.73|462.63|1
1634981570000|2021-10-23 09:32:50|466.77|462.67|466.81|462.71|466.81|462.71|466.77|462.67|3
1634981580000|2021-10-23 09:33:00|466.88|462.78|466.91|462.81|466.91|462.81|466.88|462.78|2
1634981590000|2021-10-23 09:33:10|466.89|462.79|466.83|462.73|466.89|462.79|466.83|462.73|3
1634981600000|2021-10-23 09:33:20|466.88|462.78|466.88|462.78|466.88|462.78|466.85|462.75|3
1634981610000|2021-10-23 09:33:30|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1634981620000|2021-10-23 09:33:40|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1634981630000|2021-10-23 09:33:50|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1634981640000|2021-10-23 09:34:00|466.89|462.79|466.83|462.73|466.9|462.8|466.83|462.73|6
1634981650000|2021-10-23 09:34:10|466.82|462.72|466.79|462.69|466.82|462.72|466.78|462.68|5
1634981660000|2021-10-23 09:34:20|466.73|462.63|466.72|462.62|466.76|462.66|466.72|462.62|7
1634981670000|2021-10-23 09:34:30|466.73|462.63|466.56|462.46|466.73|462.63|466.56|462.46|8
1634981680000|2021-10-23 09:34:40|466.52|462.42|466.51|462.41|466.57|462.47|466.51|462.41|5
1634981690000|2021-10-23 09:34:50|466.52|462.42|466.09|461.99|466.52|462.42|466.08|461.98|21
1634981700000|2021-10-23 09:35:00|466.07|461.97|466|461.9|466.09|461.99|466|461.9|16
1634981710000|2021-10-23 09:35:10|466.01|461.91|466.01|461.91|466.08|461.98|465.98|461.88|16
1634981720000|2021-10-23 09:35:20|466.02|461.92|466.04|461.94|466.04|461.94|465.99|461.89|10
1634981730000|2021-10-23 09:35:30|466.1|462|466.07|461.97|466.14|462.04|466.04|461.94|16
1634981740000|2021-10-23 09:35:40|466.05|461.95|465.87|461.77|466.05|461.95|465.87|461.77|11
1634981750000|2021-10-23 09:35:50|465.85|461.75|465.8|461.7|465.87|461.77|465.8|461.7|4
1634981760000|2021-10-23 09:36:00|465.81|461.71|465.64|461.54|465.83|461.73|465.64|461.54|21
1634981770000|2021-10-23 09:36:10|465.66|461.56|465.62|461.52|465.68|461.58|465.57|461.47|9
1634981780000|2021-10-23 09:36:20|465.63|461.53|465.56|461.46|465.63|461.53|465.53|461.43|13
1634981790000|2021-10-23 09:36:30|465.54|461.44|465.46|461.36|465.56|461.46|465.46|461.36|14
1634981800000|2021-10-23 09:36:40|465.48|461.38|465.12|461.02|465.48|461.38|465.11|461.01|19
1634981810000|2021-10-23 09:36:50|465.11|461.01|465.35|461.25|465.35|461.25|465.11|461.01|21
1634981820000|2021-10-23 09:37:00|465.36|461.26|465.66|461.56|465.67|461.57|465.36|461.26|16
1634981830000|2021-10-23 09:37:10|465.69|461.59|465.91|461.81|465.91|461.81|465.69|461.59|13
1634981840000|2021-10-23 09:37:20|465.84|461.74|465.46|461.36|465.85|461.75|465.46|461.36|24
1634981850000|2021-10-23 09:37:30|465.47|461.37|465.39|461.29|465.47|461.37|465.36|461.26|20
1634981860000|2021-10-23 09:37:40|465.4|461.3|465.59|461.49|465.6|461.5|465.4|461.3|10
1634981870000|2021-10-23 09:37:50|465.58|461.48|465.49|461.39|465.58|461.48|465.48|461.38|11
1634981880000|2021-10-23 09:38:00|465.5|461.4|465.81|461.71|465.81|461.71|465.49|461.39|13
1634981890000|2021-10-23 09:38:10|465.82|461.72|465.98|461.88|465.98|461.88|465.8|461.7|14
1634981900000|2021-10-23 09:38:20|466.06|461.96|466.16|462.06|466.16|462.06|466.06|461.96|6
1634981910000|2021-10-23 09:38:30|466.21|462.11|466.46|462.36|466.46|462.36|466.21|462.11|9
1634981920000|2021-10-23 09:38:40|466.44|462.34|466.25|462.15|466.47|462.37|466.25|462.15|7
1634981930000|2021-10-23 09:38:50|466.26|462.16|466.25|462.15|466.26|462.16|466.14|462.04|10
1634981940000|2021-10-23 09:39:00|466.21|462.11|466.45|462.35|466.45|462.35|466.21|462.11|11
1634981950000|2021-10-23 09:39:10|466.54|462.44|466.5|462.4|466.55|462.45|466.5|462.4|7
1634981960000|2021-10-23 09:39:20|466.45|462.35|466.25|462.15|466.45|462.35|466.22|462.12|15
1634981970000|2021-10-23 09:39:30|466.29|462.19|466.41|462.31|466.41|462.31|466.29|462.19|8
1634981980000|2021-10-23 09:39:40|466.42|462.32|466.35|462.25|466.43|462.33|466.35|462.25|5
1634981990000|2021-10-23 09:39:50|466.27|462.17|466.64|462.54|466.64|462.54|466.23|462.13|14
1634982000000|2021-10-23 09:40:00|466.65|462.55|466.73|462.63|466.8|462.7|466.65|462.55|18
1634982010000|2021-10-23 09:40:10|466.75|462.65|466.88|462.78|466.89|462.79|466.72|462.62|12
1634982020000|2021-10-23 09:40:20|466.87|462.77|466.85|462.75|466.9|462.8|466.82|462.72|11
1634982030000|2021-10-23 09:40:30|466.87|462.77|466.75|462.65|466.87|462.77|466.71|462.61|14
1634982040000|2021-10-23 09:40:40|466.74|462.64|466.77|462.67|466.78|462.68|466.67|462.57|16
1634982050000|2021-10-23 09:40:50|466.76|462.66|466.76|462.66|466.76|462.66|466.76|462.66|1
1634982060000|2021-10-23 09:41:00|466.77|462.67|466.74|462.64|466.77|462.67|466.74|462.64|3
1634982070000|2021-10-23 09:41:10|466.73|462.63|466.79|462.69|466.79|462.69|466.72|462.62|6
1634982080000|2021-10-23 09:41:20|466.8|462.7|466.84|462.74|466.84|462.74|466.75|462.65|13
1634982090000|2021-10-23 09:41:30|466.85|462.75|466.9|462.8|466.9|462.8|466.85|462.75|3
1634982100000|2021-10-23 09:41:40|466.89|462.79|466.96|462.86|466.96|462.86|466.89|462.79|4
1634982110000|2021-10-23 09:41:50|466.97|462.87|466.93|462.83|466.98|462.88|466.93|462.83|4
1634982120000|2021-10-23 09:42:00|466.95|462.85|467.01|462.91|467.01|462.91|466.95|462.85|5
1634982130000|2021-10-23 09:42:10|467.04|462.94|467.46|463.36|467.46|463.36|467.04|462.94|12
1634982140000|2021-10-23 09:42:20|467.48|463.38|467.57|463.47|467.61|463.51|467.48|463.38|9
1634982150000|2021-10-23 09:42:30|467.6|463.5|467.41|463.31|467.6|463.5|467.41|463.31|6
1634982160000|2021-10-23 09:42:40|467.42|463.32|467.46|463.36|467.46|463.36|467.41|463.31|7
1634982170000|2021-10-23 09:42:50|467.45|463.35|467.46|463.36|467.46|463.36|467.45|463.35|4
1634982180000|2021-10-23 09:43:00|467.48|463.38|467.43|463.33|467.48|463.38|467.43|463.33|8
1634982190000|2021-10-23 09:43:10|467.44|463.34|467.45|463.35|467.45|463.35|467.42|463.32|8
1634982200000|2021-10-23 09:43:20|467.41|463.31|467.34|463.24|467.43|463.33|467.26|463.16|17
1634982210000|2021-10-23 09:43:30|467.32|463.22|467.33|463.23|467.33|463.23|467.32|463.22|2
1634982220000|2021-10-23 09:43:40|467.34|463.24|467.37|463.27|467.37|463.27|467.33|463.23|7
1634982230000|2021-10-23 09:43:50|467.36|463.26|467.51|463.41|467.51|463.41|467.36|463.26|7
1634982240000|2021-10-23 09:44:00|467.48|463.38|467.35|463.25|467.49|463.39|467.35|463.25|7
1634982250000|2021-10-23 09:44:10|467.33|463.23|467.24|463.14|467.35|463.25|467.23|463.13|12
1634982260000|2021-10-23 09:44:20|467.23|463.13|467.15|463.05|467.23|463.13|467.14|463.04|9
1634982270000|2021-10-23 09:44:30|467.08|462.98|467.08|462.98|467.08|462.98|467.08|462.98|1
1634982280000|2021-10-23 09:44:40|467.09|462.99|467.08|462.98|467.09|462.99|467.07|462.97|7
1634982290000|2021-10-23 09:44:50|467.09|462.99|467.09|462.99|467.09|462.99|467.09|462.99|1
1634982300000|2021-10-23 09:45:00|467.14|463.04|467.32|463.22|467.33|463.23|467.14|463.04|7
1634982310000|2021-10-23 09:45:10|467.33|463.23|467.69|463.59|467.69|463.59|467.33|463.23|17
1634982320000|2021-10-23 09:45:20|467.7|463.6|467.82|463.72|467.82|463.72|467.69|463.59|8
1634982330000|2021-10-23 09:45:30|467.91|463.81|468|463.9|468|463.9|467.91|463.81|14
1634982340000|2021-10-23 09:45:40|468.01|463.91|467.9|463.8|468.04|463.94|467.9|463.8|7
1634982350000|2021-10-23 09:45:50|467.89|463.79|468|463.9|468.01|463.91|467.89|463.79|12
1634982360000|2021-10-23 09:46:00|468.01|463.91|467.82|463.72|468.01|463.91|467.79|463.69|14
1634982370000|2021-10-23 09:46:10|467.81|463.71|467.86|463.76|467.89|463.79|467.79|463.69|9
1634982380000|2021-10-23 09:46:20|467.85|463.75|467.73|463.63|467.86|463.76|467.69|463.59|17
1634982390000|2021-10-23 09:46:30|467.74|463.64|467.77|463.67|467.79|463.69|467.71|463.61|14
1634982400000|2021-10-23 09:46:40|467.78|463.68|467.79|463.69|467.81|463.71|467.76|463.66|12
1634982410000|2021-10-23 09:46:50|467.78|463.68|467.67|463.57|467.79|463.69|467.67|463.57|16
1634982420000|2021-10-23 09:47:00|467.69|463.59|467.71|463.61|467.71|463.61|467.68|463.58|9
1634982430000|2021-10-23 09:47:10|467.7|463.6|467.71|463.61|467.71|463.61|467.67|463.57|8
1634982440000|2021-10-23 09:47:20|467.72|463.62|467.68|463.58|467.74|463.64|467.68|463.58|11
1634982460000|2021-10-23 09:47:40|467.65|463.55|467.66|463.56|467.66|463.56|467.64|463.54|5
1634982470000|2021-10-23 09:47:50|467.65|463.55|467.65|463.55|467.65|463.55|467.65|463.55|1
1634982480000|2021-10-23 09:48:00|467.64|463.54|467.18|463.08|467.64|463.54|467.18|463.08|18
1634982490000|2021-10-23 09:48:10|467.19|463.09|466.99|462.89|467.19|463.09|466.99|462.89|16
1634982500000|2021-10-23 09:48:20|467|462.9|466.98|462.88|467|462.9|466.93|462.83|14
1634982510000|2021-10-23 09:48:30|466.97|462.87|466.89|462.79|466.97|462.87|466.87|462.77|21
1634982520000|2021-10-23 09:48:40|466.88|462.78|466.87|462.77|466.89|462.79|466.8|462.7|7
1634982530000|2021-10-23 09:48:50|466.85|462.75|466.88|462.78|466.88|462.78|466.83|462.73|6
1634982540000|2021-10-23 09:49:00|466.87|462.77|466.53|462.43|466.87|462.77|466.52|462.42|14
1634982550000|2021-10-23 09:49:10|466.49|462.39|466.38|462.28|466.5|462.4|466.38|462.28|10
1634982560000|2021-10-23 09:49:20|466.37|462.27|466.37|462.27|466.38|462.28|466.35|462.25|9
1634982570000|2021-10-23 09:49:30|466.4|462.3|466.48|462.38|466.48|462.38|466.4|462.3|10
1634982580000|2021-10-23 09:49:40|466.47|462.37|466.5|462.4|466.5|462.4|466.47|462.37|8
1634982590000|2021-10-23 09:49:50|466.51|462.41|466.51|462.41|466.51|462.41|466.5|462.4|5
1634982600000|2021-10-23 09:50:00|466.5|462.4|466.71|462.61|466.71|462.61|466.49|462.39|14
1634982610000|2021-10-23 09:50:10|466.78|462.68|467.07|462.97|467.07|462.97|466.78|462.68|13
1634982620000|2021-10-23 09:50:20|467.06|462.96|467.18|463.08|467.18|463.08|467.06|462.96|12
1634982630000|2021-10-23 09:50:30|467.19|463.09|467.42|463.32|467.42|463.32|467.19|463.09|11
1634982640000|2021-10-23 09:50:40|467.43|463.33|467.48|463.38|467.48|463.38|467.39|463.29|5
1634982650000|2021-10-23 09:50:50|467.49|463.39|467.47|463.37|467.5|463.4|467.45|463.35|6
1634982660000|2021-10-23 09:51:00|467.48|463.38|467.64|463.54|467.64|463.54|467.47|463.37|7
1634982670000|2021-10-23 09:51:10|467.63|463.53|467.55|463.45|467.65|463.55|467.55|463.45|13
1634982680000|2021-10-23 09:51:20|467.56|463.46|467.36|463.26|467.56|463.46|467.33|463.23|11
1634982690000|2021-10-23 09:51:30|467.37|463.27|467.24|463.14|467.37|463.27|467.24|463.14|7
1634982700000|2021-10-23 09:51:40|467.26|463.16|467.36|463.26|467.37|463.27|467.26|463.16|12
1634982710000|2021-10-23 09:51:50|467.35|463.25|467.51|463.41|467.51|463.41|467.35|463.25|10
1634982720000|2021-10-23 09:52:00|467.5|463.4|467.53|463.43|467.55|463.45|467.5|463.4|8
1634982730000|2021-10-23 09:52:10|467.54|463.44|467.64|463.54|467.64|463.54|467.54|463.44|6
1634982740000|2021-10-23 09:52:20|467.65|463.55|467.79|463.69|467.79|463.69|467.65|463.55|8
1634982750000|2021-10-23 09:52:30|467.8|463.7|467.65|463.55|467.8|463.7|467.64|463.54|11
1634982760000|2021-10-23 09:52:40|467.63|463.53|467.52|463.42|467.64|463.54|467.52|463.42|11
1634982770000|2021-10-23 09:52:50|467.5|463.4|467.65|463.55|467.66|463.56|467.5|463.4|7
1634982780000|2021-10-23 09:53:00|467.64|463.54|467.6|463.5|467.69|463.59|467.58|463.48|10
1634982790000|2021-10-23 09:53:10|467.56|463.46|467.55|463.45|467.61|463.51|467.53|463.43|7
1634982800000|2021-10-23 09:53:20|467.56|463.46|467.43|463.33|467.56|463.46|467.42|463.32|9
1634982810000|2021-10-23 09:53:30|467.44|463.34|467.46|463.36|467.46|463.36|467.44|463.34|3
1634982820000|2021-10-23 09:53:40|467.45|463.35|467.44|463.34|467.45|463.35|467.44|463.34|2
1634982830000|2021-10-23 09:53:50|467.45|463.35|467.52|463.42|467.53|463.43|467.45|463.35|7
1634982840000|2021-10-23 09:54:00|467.53|463.43|467.53|463.43|467.53|463.43|467.52|463.42|3
1634982850000|2021-10-23 09:54:10|467.51|463.41|467.51|463.41|467.53|463.43|467.51|463.41|5
1634982860000|2021-10-23 09:54:20|467.52|463.42|467.52|463.42|467.52|463.42|467.52|463.42|1
1634982870000|2021-10-23 09:54:30|467.54|463.44|467.56|463.46|467.56|463.46|467.53|463.43|4
1634982880000|2021-10-23 09:54:40|467.57|463.47|467.62|463.52|467.62|463.52|467.57|463.47|4
1634982890000|2021-10-23 09:54:50|467.63|463.53|467.65|463.55|467.66|463.56|467.63|463.53|3
1634982900000|2021-10-23 09:55:00|467.66|463.56|467.75|463.65|467.78|463.68|467.65|463.55|9
1634982910000|2021-10-23 09:55:10|467.77|463.67|467.86|463.76|467.88|463.78|467.77|463.67|12
1634982920000|2021-10-23 09:55:20|467.87|463.77|467.97|463.87|467.97|463.87|467.87|463.77|6
1634982930000|2021-10-23 09:55:30|467.98|463.88|468.02|463.92|468.02|463.92|467.98|463.88|3
1634982940000|2021-10-23 09:55:40|468.01|463.91|468.07|463.97|468.07|463.97|468.01|463.91|3
1634982950000|2021-10-23 09:55:50|468.06|463.96|468.15|464.05|468.15|464.05|468.06|463.96|7
1634982960000|2021-10-23 09:56:00|468.16|464.06|468.17|464.07|468.21|464.11|468.11|464.01|6
1634982970000|2021-10-23 09:56:10|468.21|464.11|468.17|464.07|468.22|464.12|468.17|464.07|4
1634982980000|2021-10-23 09:56:20|468.13|464.03|468.01|463.91|468.13|464.03|468.01|463.91|7
1634982990000|2021-10-23 09:56:30|468.02|463.92|468.06|463.96|468.06|463.96|468.02|463.92|4
1634983000000|2021-10-23 09:56:40|468.05|463.95|468.04|463.94|468.06|463.96|468.04|463.94|3
1634983010000|2021-10-23 09:56:50|468.03|463.93|468.04|463.94|468.04|463.94|468.03|463.93|2
1634983020000|2021-10-23 09:57:00|468.03|463.93|467.77|463.67|468.03|463.93|467.77|463.67|13
1634983030000|2021-10-23 09:57:10|467.76|463.66|467.85|463.75|467.85|463.75|467.76|463.66|10
1634983040000|2021-10-23 09:57:20|467.84|463.74|467.79|463.69|467.84|463.74|467.79|463.69|6
1634983050000|2021-10-23 09:57:30|467.78|463.68|467.47|463.37|467.78|463.68|467.46|463.36|15
1634983060000|2021-10-23 09:57:40|467.48|463.38|467.39|463.29|467.48|463.38|467.39|463.29|6
1634983070000|2021-10-23 09:57:50|467.4|463.3|467.45|463.35|467.46|463.36|467.4|463.3|7
1634983080000|2021-10-23 09:58:00|467.44|463.34|467.44|463.34|467.46|463.36|467.44|463.34|7
1634983090000|2021-10-23 09:58:10|467.45|463.35|467.44|463.34|467.45|463.35|467.43|463.33|10
1634983100000|2021-10-23 09:58:20|467.45|463.35|467.42|463.32|467.45|463.35|467.41|463.31|10
1634983110000|2021-10-23 09:58:30|467.41|463.31|467.41|463.31|467.41|463.31|467.38|463.28|5
1634983120000|2021-10-23 09:58:40|467.4|463.3|467.37|463.27|467.43|463.33|467.36|463.26|13
1634983130000|2021-10-23 09:58:50|467.35|463.25|467.31|463.21|467.35|463.25|467.25|463.15|20
1634983140000|2021-10-23 09:59:00|467.28|463.18|467.25|463.15|467.32|463.22|467.25|463.15|7
1634983150000|2021-10-23 09:59:10|467.26|463.16|467.31|463.21|467.35|463.25|467.19|463.09|10
1634983160000|2021-10-23 09:59:20|467.32|463.22|467.32|463.22|467.33|463.23|467.32|463.22|3
1634983170000|2021-10-23 09:59:30|467.33|463.23|467.32|463.22|467.33|463.23|467.29|463.19|6
1634983180000|2021-10-23 09:59:40|467.31|463.21|467.31|463.21|467.31|463.21|467.31|463.21|1
1634983190000|2021-10-23 09:59:50|467.3|463.2|467.29|463.19|467.3|463.2|467.29|463.19|2
1634983200000|2021-10-23 10:00:00|467.27|463.17|467.59|463.49|467.6|463.5|467.27|463.17|14
1634983210000|2021-10-23 10:00:10|467.6|463.5|467.45|463.35|467.62|463.52|467.41|463.31|13
1634983220000|2021-10-23 10:00:20|467.43|463.33|467.28|463.18|467.43|463.33|467.28|463.18|8
1634983230000|2021-10-23 10:00:30|467.26|463.16|467.28|463.18|467.28|463.18|467.22|463.12|9
1634983240000|2021-10-23 10:00:40|467.29|463.19|466.98|462.88|467.29|463.19|466.98|462.88|11
1634983250000|2021-10-23 10:00:50|467.01|462.91|467.09|462.99|467.14|463.04|467.01|462.91|14
1634983260000|2021-10-23 10:01:00|467.05|462.95|466.97|462.87|467.07|462.97|466.97|462.87|8
1634983270000|2021-10-23 10:01:10|466.98|462.88|466.96|462.86|466.98|462.88|466.96|462.86|3
1634983280000|2021-10-23 10:01:20|466.95|462.85|466.8|462.7|466.95|462.85|466.8|462.7|11
1634983290000|2021-10-23 10:01:30|466.74|462.64|466.73|462.63|466.74|462.64|466.73|462.63|4
1634983310000|2021-10-23 10:01:50|466.69|462.59|466.84|462.74|466.84|462.74|466.68|462.58|14
1634983320000|2021-10-23 10:02:00|466.85|462.75|466.84|462.74|466.85|462.75|466.84|462.74|2
1634983330000|2021-10-23 10:02:10|466.83|462.73|467.06|462.96|467.1|463|466.82|462.72|19
1634983340000|2021-10-23 10:02:20|467.09|462.99|467.37|463.27|467.38|463.28|467.09|462.99|12
1634983350000|2021-10-23 10:02:30|467.38|463.28|467.72|463.62|467.74|463.64|467.38|463.28|18
1634983360000|2021-10-23 10:02:40|467.73|463.63|467.79|463.69|467.8|463.7|467.72|463.62|8
1634983370000|2021-10-23 10:02:50|467.8|463.7|467.68|463.58|467.8|463.7|467.68|463.58|15
1634983380000|2021-10-23 10:03:00|467.67|463.57|467.67|463.57|467.68|463.58|467.67|463.57|3
1634983400000|2021-10-23 10:03:20|467.69|463.59|467.74|463.64|467.75|463.65|467.69|463.59|9
1634983410000|2021-10-23 10:03:30|467.75|463.65|467.93|463.83|467.93|463.83|467.75|463.65|10
1634983420000|2021-10-23 10:03:40|467.94|463.84|468.03|463.93|468.07|463.97|467.94|463.84|13
1634983430000|2021-10-23 10:03:50|468.1|464|468.14|464.04|468.16|464.06|468.1|464|11
1634983440000|2021-10-23 10:04:00|468.15|464.05|468.14|464.04|468.17|464.07|468.14|464.04|6
1634983450000|2021-10-23 10:04:10|468.12|464.02|468.16|464.06|468.16|464.06|468.1|464|6
1634983460000|2021-10-23 10:04:20|468.15|464.05|468.2|464.1|468.2|464.1|468.15|464.05|4
1634983470000|2021-10-23 10:04:30|468.24|464.14|468.43|464.33|468.43|464.33|468.24|464.14|5
1634983490000|2021-10-23 10:04:50|468.45|464.35|468.45|464.35|468.45|464.35|468.45|464.35|1
1634983500000|2021-10-23 10:05:00|468.46|464.36|468.4|464.3|468.46|464.36|468.4|464.3|4
1634983510000|2021-10-23 10:05:10|468.35|464.25|468.29|464.19|468.35|464.25|468.29|464.19|5
1634983520000|2021-10-23 10:05:20|468.28|464.18|468.26|464.16|468.28|464.18|468.25|464.15|4
1634983530000|2021-10-23 10:05:30|468.27|464.17|468.23|464.13|468.27|464.17|468.21|464.11|4
1634983540000|2021-10-23 10:05:40|468.24|464.14|468.21|464.11|468.24|464.14|468.15|464.05|13
1634983550000|2021-10-23 10:05:50|468.23|464.13|468.3|464.2|468.33|464.23|468.15|464.05|16
1634983560000|2021-10-23 10:06:00|468.31|464.21|468.36|464.26|468.36|464.26|468.29|464.19|8
1634983570000|2021-10-23 10:06:10|468.35|464.25|468.31|464.21|468.36|464.26|468.29|464.19|12
1634983580000|2021-10-23 10:06:20|468.32|464.22|468.41|464.31|468.44|464.34|468.32|464.22|18
1634983590000|2021-10-23 10:06:30|468.4|464.3|468.19|464.09|468.4|464.3|468.18|464.08|15
1634983600000|2021-10-23 10:06:40|468.21|464.11|468|463.9|468.21|464.11|468|463.9|14
1634983610000|2021-10-23 10:06:50|467.97|463.87|468.04|463.94|468.04|463.94|467.97|463.87|5
1634983620000|2021-10-23 10:07:00|468.03|463.93|468.13|464.03|468.15|464.05|468.03|463.93|5
1634983630000|2021-10-23 10:07:10|468.15|464.05|468.06|463.96|468.15|464.05|468.02|463.92|14
1634983640000|2021-10-23 10:07:20|468.04|463.94|468.01|463.91|468.04|463.94|468|463.9|8
1634983650000|2021-10-23 10:07:30|468.02|463.92|468.08|463.98|468.11|464.01|468.02|463.92|9
1634983660000|2021-10-23 10:07:40|468.07|463.97|468.06|463.96|468.11|464.01|468.04|463.94|8
1634983670000|2021-10-23 10:07:50|468.07|463.97|467.92|463.82|468.1|464|467.92|463.82|14
1634983680000|2021-10-23 10:08:00|467.91|463.81|467.88|463.78|467.91|463.81|467.88|463.78|7
1634983700000|2021-10-23 10:08:20|467.91|463.81|467.96|463.86|467.96|463.86|467.91|463.81|3
1634983710000|2021-10-23 10:08:30|467.94|463.84|467.82|463.72|467.96|463.86|467.82|463.72|4
1634983720000|2021-10-23 10:08:40|467.83|463.73|467.96|463.86|467.96|463.86|467.83|463.73|8
1634983730000|2021-10-23 10:08:50|467.94|463.84|467.8|463.7|467.94|463.84|467.8|463.7|11
1634983740000|2021-10-23 10:09:00|467.79|463.69|467.73|463.63|467.79|463.69|467.71|463.61|22
1634983750000|2021-10-23 10:09:10|467.74|463.64|467.83|463.73|467.83|463.73|467.73|463.63|5
1634983760000|2021-10-23 10:09:20|467.84|463.74|467.9|463.8|467.92|463.82|467.84|463.74|8
1634983770000|2021-10-23 10:09:30|467.87|463.77|467.86|463.76|467.88|463.78|467.86|463.76|4
1634983780000|2021-10-23 10:09:40|467.88|463.78|467.91|463.81|467.94|463.84|467.87|463.77|9
1634983790000|2021-10-23 10:09:50|467.92|463.82|467.91|463.81|467.92|463.82|467.91|463.81|2
1634983800000|2021-10-23 10:10:00|467.92|463.82|467.95|463.85|467.95|463.85|467.92|463.82|2
1634983810000|2021-10-23 10:10:10|467.91|463.81|467.55|463.45|467.91|463.81|467.55|463.45|21
1634983820000|2021-10-23 10:10:20|467.56|463.46|467.46|463.36|467.58|463.48|467.46|463.36|9
1634983830000|2021-10-23 10:10:30|467.47|463.37|467.37|463.27|467.49|463.39|467.37|463.27|11
1634983840000|2021-10-23 10:10:40|467.36|463.26|467.33|463.23|467.38|463.28|467.25|463.15|12
1634983850000|2021-10-23 10:10:50|467.38|463.28|467.44|463.34|467.45|463.35|467.38|463.28|12
1634983860000|2021-10-23 10:11:00|467.41|463.31|467.38|463.28|467.41|463.31|467.37|463.27|6
1634983870000|2021-10-23 10:11:10|467.39|463.29|467.26|463.16|467.41|463.31|467.26|463.16|15
1634983880000|2021-10-23 10:11:20|467.27|463.17|467.21|463.11|467.27|463.17|467.21|463.11|3
1634983890000|2021-10-23 10:11:30|467.2|463.1|466.97|462.87|467.2|463.1|466.97|462.87|17
1634983900000|2021-10-23 10:11:40|466.94|462.84|466.97|462.87|466.97|462.87|466.85|462.75|15
1634983910000|2021-10-23 10:11:50|466.98|462.88|467.16|463.06|467.19|463.09|466.98|462.88|8
1634983920000|2021-10-23 10:12:00|467.18|463.08|467.12|463.02|467.19|463.09|467.12|463.02|8
1634983930000|2021-10-23 10:12:10|467.1|463|467.07|462.97|467.1|463|467.06|462.96|8
1634983940000|2021-10-23 10:12:20|467|462.9|467.07|462.97|467.07|462.97|466.99|462.89|8
1634983950000|2021-10-23 10:12:30|467.06|462.96|467.05|462.95|467.06|462.96|467.05|462.95|2
1634983970000|2021-10-23 10:12:50|467.06|462.96|467.11|463.01|467.11|463.01|467.06|462.96|5
1634983980000|2021-10-23 10:13:00|467.1|463|467.05|462.95|467.12|463.02|467.04|462.94|8
1634983990000|2021-10-23 10:13:10|467.07|462.97|467.01|462.91|467.07|462.97|467.01|462.91|11
1634984000000|2021-10-23 10:13:20|467.02|462.92|467.01|462.91|467.03|462.93|466.98|462.88|6
1634984010000|2021-10-23 10:13:30|467|462.9|467.1|463|467.1|463|467|462.9|8
1634984020000|2021-10-23 10:13:40|467.09|462.99|467.07|462.97|467.09|462.99|467.07|462.97|5
1634984030000|2021-10-23 10:13:50|467.08|462.98|467.1|463|467.1|463|467.05|462.95|5
1634984040000|2021-10-23 10:14:00|467.14|463.04|467.14|463.04|467.17|463.07|467.14|463.04|7
1634984050000|2021-10-23 10:14:10|467.13|463.03|467.13|463.03|467.13|463.03|467.13|463.03|1
1634984060000|2021-10-23 10:14:20|467.14|463.04|467.48|463.38|467.48|463.38|467.14|463.04|16
1634984070000|2021-10-23 10:14:30|467.61|463.51|467.48|463.38|467.61|463.51|467.48|463.38|6
1634984080000|2021-10-23 10:14:40|467.46|463.36|467.52|463.42|467.52|463.42|467.41|463.31|13
1634984090000|2021-10-23 10:14:50|467.53|463.43|467.54|463.44|467.56|463.46|467.5|463.4|9
1634984100000|2021-10-23 10:15:00|467.49|463.39|467.44|463.34|467.51|463.41|467.42|463.32|17
1634984110000|2021-10-23 10:15:10|467.47|463.37|467.4|463.3|467.47|463.37|467.26|463.16|20
1634984120000|2021-10-23 10:15:20|467.39|463.29|467.36|463.26|467.44|463.34|467.35|463.25|6
1634984130000|2021-10-23 10:15:30|467.34|463.24|467.23|463.13|467.34|463.24|467.23|463.13|3
1634984140000|2021-10-23 10:15:40|467.22|463.12|467.21|463.11|467.22|463.12|467.17|463.07|6
1634984150000|2021-10-23 10:15:50|467.19|463.09|466.97|462.87|467.19|463.09|466.96|462.86|15
1634984160000|2021-10-23 10:16:00|466.98|462.88|466.83|462.73|466.98|462.88|466.83|462.73|6
1634984170000|2021-10-23 10:16:10|466.8|462.7|466.74|462.64|466.8|462.7|466.74|462.64|4
1634984180000|2021-10-23 10:16:20|466.75|462.65|466.76|462.66|466.76|462.66|466.75|462.65|4
1634984190000|2021-10-23 10:16:30|466.75|462.65|466.71|462.61|466.75|462.65|466.69|462.59|8
1634984200000|2021-10-23 10:16:40|466.69|462.59|466.56|462.46|466.69|462.59|466.56|462.46|13
1634984210000|2021-10-23 10:16:50|466.55|462.45|466.53|462.43|466.55|462.45|466.46|462.36|7
1634984220000|2021-10-23 10:17:00|466.54|462.44|466.75|462.65|466.75|462.65|466.54|462.44|6
1634984230000|2021-10-23 10:17:10|466.76|462.66|467.14|463.04|467.14|463.04|466.75|462.65|15
1634984240000|2021-10-23 10:17:20|467.13|463.03|467.12|463.02|467.13|463.03|467.1|463|8
1634984250000|2021-10-23 10:17:30|467.13|463.03|467.13|463.03|467.13|463.03|467.12|463.02|3
1634984260000|2021-10-23 10:17:40|467.12|463.02|467.5|463.4|467.5|463.4|467.12|463.02|14
1634984270000|2021-10-23 10:17:50|467.51|463.41|467.84|463.74|467.84|463.74|467.51|463.41|17
1634984280000|2021-10-23 10:18:00|467.89|463.79|467.8|463.7|467.89|463.79|467.79|463.69|5
1634984290000|2021-10-23 10:18:10|467.86|463.76|467.84|463.74|467.86|463.76|467.81|463.71|6
1634984300000|2021-10-23 10:18:20|467.83|463.73|467.78|463.68|467.89|463.79|467.78|463.68|12
1634984310000|2021-10-23 10:18:30|467.77|463.67|467.79|463.69|467.79|463.69|467.74|463.64|6
1634984320000|2021-10-23 10:18:40|467.8|463.7|467.7|463.6|467.8|463.7|467.7|463.6|20
1634984330000|2021-10-23 10:18:50|467.66|463.56|467.55|463.45|467.67|463.57|467.55|463.45|10
1634984340000|2021-10-23 10:19:00|467.54|463.44|467.24|463.14|467.54|463.44|467.24|463.14|15
1634984350000|2021-10-23 10:19:10|467.23|463.13|467.16|463.06|467.23|463.13|467.16|463.06|4
1634984360000|2021-10-23 10:19:20|467.15|463.05|466.98|462.88|467.15|463.05|466.98|462.88|9
1634984370000|2021-10-23 10:19:30|466.97|462.87|466.9|462.8|466.97|462.87|466.9|462.8|4
1634984380000|2021-10-23 10:19:40|466.88|462.78|466.72|462.62|466.88|462.78|466.72|462.62|6
1634984390000|2021-10-23 10:19:50|466.7|462.6|466.8|462.7|466.81|462.71|466.7|462.6|5
1634984400000|2021-10-23 10:20:00|466.83|462.73|466.82|462.72|466.83|462.73|466.82|462.72|2
1634984410000|2021-10-23 10:20:10|466.83|462.73|467.07|462.97|467.1|463|466.83|462.73|16
1634984420000|2021-10-23 10:20:20|467.12|463.02|466.86|462.76|467.13|463.03|466.86|462.76|11
1634984430000|2021-10-23 10:20:30|466.87|462.77|466.81|462.71|466.87|462.77|466.81|462.71|7
1634984440000|2021-10-23 10:20:40|466.83|462.73|466.91|462.81|466.91|462.81|466.8|462.7|8
1634984450000|2021-10-23 10:20:50|466.92|462.82|467.01|462.91|467.01|462.91|466.88|462.78|11
1634984460000|2021-10-23 10:21:00|467.02|462.92|467.03|462.93|467.11|463.01|467.01|462.91|10
1634984470000|2021-10-23 10:21:10|467.02|462.92|467.07|462.97|467.07|462.97|466.98|462.88|11
1634984480000|2021-10-23 10:21:20|467.13|463.03|467.29|463.19|467.3|463.2|467.13|463.03|11
1634984490000|2021-10-23 10:21:30|467.28|463.18|467.15|463.05|467.28|463.18|467.15|463.05|9
1634984500000|2021-10-23 10:21:40|467.14|463.04|467.02|462.92|467.14|463.04|467.02|462.92|6
1634984510000|2021-10-23 10:21:50|467.01|462.91|467.01|462.91|467.02|462.92|467.01|462.91|3
1634984520000|2021-10-23 10:22:00|466.99|462.89|467|462.9|467.02|462.92|466.99|462.89|5
1634984530000|2021-10-23 10:22:10|467.03|462.93|467.08|462.98|467.08|462.98|467.03|462.93|4
1634984540000|2021-10-23 10:22:20|467.07|462.97|467.01|462.91|467.1|463|467.01|462.91|11
1634984550000|2021-10-23 10:22:30|467|462.9|466.99|462.89|467.01|462.91|466.99|462.89|6
1634984560000|2021-10-23 10:22:40|466.95|462.85|466.86|462.76|466.95|462.85|466.86|462.76|3
1634984570000|2021-10-23 10:22:50|466.88|462.78|466.81|462.71|466.88|462.78|466.81|462.71|6
1634984580000|2021-10-23 10:23:00|466.78|462.68|466.78|462.68|466.78|462.68|466.78|462.68|1
1634984590000|2021-10-23 10:23:10|466.86|462.76|466.87|462.77|466.88|462.78|466.86|462.76|3
1634984600000|2021-10-23 10:23:20|466.88|462.78|467|462.9|467|462.9|466.88|462.78|6
1634984610000|2021-10-23 10:23:30|467.01|462.91|467.04|462.94|467.04|462.94|467.01|462.91|7
1634984620000|2021-10-23 10:23:40|467.02|462.92|467.05|462.95|467.05|462.95|467.02|462.92|6
1634984630000|2021-10-23 10:23:50|467.03|462.93|466.84|462.74|467.03|462.93|466.84|462.74|15
1634984640000|2021-10-23 10:24:00|466.87|462.77|466.84|462.74|466.88|462.78|466.84|462.74|11
1634984650000|2021-10-23 10:24:10|466.82|462.72|466.82|462.72|466.82|462.72|466.82|462.72|1
1634984660000|2021-10-23 10:24:20|466.84|462.74|466.84|462.74|466.84|462.74|466.84|462.74|1
1634984670000|2021-10-23 10:24:30|466.83|462.73|466.82|462.72|466.83|462.73|466.82|462.72|2
1634984680000|2021-10-23 10:24:40|466.81|462.71|466.81|462.71|466.81|462.71|466.81|462.71|1
1634984690000|2021-10-23 10:24:50|466.82|462.72|466.9|462.8|466.91|462.81|466.82|462.72|7
1634984700000|2021-10-23 10:25:00|466.91|462.81|467.02|462.92|467.02|462.92|466.91|462.81|6
1634984710000|2021-10-23 10:25:10|467.06|462.96|467.14|463.04|467.14|463.04|467.04|462.94|9
1634984720000|2021-10-23 10:25:20|467.15|463.05|467.15|463.05|467.15|463.05|467.14|463.04|3
1634984730000|2021-10-23 10:25:30|467.18|463.08|467.29|463.19|467.29|463.19|467.16|463.06|7
1634984740000|2021-10-23 10:25:40|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1634984760000|2021-10-23 10:26:00|467.33|463.23|467.36|463.26|467.37|463.27|467.33|463.23|3
1634984770000|2021-10-23 10:26:10|467.35|463.25|467.36|463.26|467.37|463.27|467.33|463.23|8
1634984780000|2021-10-23 10:26:20|467.34|463.24|467.49|463.39|467.49|463.39|467.34|463.24|8
1634984790000|2021-10-23 10:26:30|467.48|463.38|467.66|463.56|467.66|463.56|467.48|463.38|5
1634984800000|2021-10-23 10:26:40|467.61|463.51|467.61|463.51|467.61|463.51|467.61|463.51|1
1634984810000|2021-10-23 10:26:50|467.62|463.52|467.62|463.52|467.62|463.52|467.62|463.52|1
1634984820000|2021-10-23 10:27:00|467.64|463.54|467.66|463.56|467.66|463.56|467.64|463.54|2
1634984830000|2021-10-23 10:27:10|467.61|463.51|467.22|463.12|467.61|463.51|467.22|463.12|16
1634984840000|2021-10-23 10:27:20|467.23|463.13|467.3|463.2|467.3|463.2|467.23|463.13|10
1634984850000|2021-10-23 10:27:30|467.31|463.21|467.31|463.21|467.31|463.21|467.3|463.2|5
1634984860000|2021-10-23 10:27:40|467.35|463.25|467.23|463.13|467.35|463.25|467.23|463.13|7
1634984870000|2021-10-23 10:27:50|467.24|463.14|467.1|463|467.24|463.14|467.1|463|9
1634984880000|2021-10-23 10:28:00|467.11|463.01|467.13|463.03|467.13|463.03|467.1|463|3
1634984890000|2021-10-23 10:28:10|467.15|463.05|467.12|463.02|467.15|463.05|467.12|463.02|4
1634984900000|2021-10-23 10:28:20|467.17|463.07|467.12|463.02|467.17|463.07|467.12|463.02|6
1634984910000|2021-10-23 10:28:30|467.11|463.01|467.11|463.01|467.11|463.01|467.11|463.01|1
1634984920000|2021-10-23 10:28:40|467.1|463|466.87|462.77|467.1|463|466.87|462.77|8
1634984930000|2021-10-23 10:28:50|466.8|462.7|466.78|462.68|466.8|462.7|466.78|462.68|3
1634984940000|2021-10-23 10:29:00|466.73|462.63|466.71|462.61|466.73|462.63|466.71|462.61|5
1634984950000|2021-10-23 10:29:10|466.72|462.62|466.83|462.73|466.91|462.81|466.72|462.62|14
1634984960000|2021-10-23 10:29:20|466.8|462.7|466.63|462.53|466.8|462.7|466.63|462.53|11
1634984970000|2021-10-23 10:29:30|466.64|462.54|466.63|462.53|466.64|462.54|466.55|462.45|9
1634984980000|2021-10-23 10:29:40|466.62|462.52|466.66|462.56|466.66|462.56|466.62|462.52|7
1634984990000|2021-10-23 10:29:50|466.64|462.54|466.54|462.44|466.64|462.54|466.54|462.44|8
1634985000000|2021-10-23 10:30:00|466.55|462.45|466.71|462.61|466.71|462.61|466.54|462.44|6
1634985010000|2021-10-23 10:30:10|466.79|462.69|466.71|462.61|466.79|462.69|466.71|462.61|5
1634985020000|2021-10-23 10:30:20|466.7|462.6|466.76|462.66|466.76|462.66|466.7|462.6|9
1634985030000|2021-10-23 10:30:30|466.77|462.67|466.97|462.87|466.97|462.87|466.77|462.67|5
1634985040000|2021-10-23 10:30:40|466.98|462.88|467.12|463.02|467.12|463.02|466.98|462.88|7
1634985050000|2021-10-23 10:30:50|467.16|463.06|467.31|463.21|467.31|463.21|467.16|463.06|7
1634985060000|2021-10-23 10:31:00|467.35|463.25|467.34|463.24|467.35|463.25|467.34|463.24|2
1634985070000|2021-10-23 10:31:10|467.35|463.25|467.51|463.41|467.51|463.41|467.35|463.25|7
1634985080000|2021-10-23 10:31:20|467.52|463.42|467.6|463.5|467.6|463.5|467.51|463.41|9
1634985100000|2021-10-23 10:31:40|467.61|463.51|467.61|463.51|467.62|463.52|467.61|463.51|3
1634985110000|2021-10-23 10:31:50|467.65|463.55|467.65|463.55|467.65|463.55|467.65|463.55|1
1634985120000|2021-10-23 10:32:00|467.53|463.43|467.56|463.46|467.56|463.46|467.53|463.43|7
1634985130000|2021-10-23 10:32:10|467.61|463.51|467.61|463.51|467.61|463.51|467.61|463.51|1
1634985140000|2021-10-23 10:32:20|467.6|463.5|467.59|463.49|467.61|463.51|467.56|463.46|5
1634985150000|2021-10-23 10:32:30|467.56|463.46|467.24|463.14|467.56|463.46|467.21|463.11|17
1634985160000|2021-10-23 10:32:40|467.32|463.22|467.49|463.39|467.49|463.39|467.32|463.22|8
1634985170000|2021-10-23 10:32:50|467.5|463.4|467.52|463.42|467.53|463.43|467.46|463.36|8
1634985180000|2021-10-23 10:33:00|467.54|463.44|467.62|463.52|467.63|463.53|467.54|463.44|4
1634985190000|2021-10-23 10:33:10|467.63|463.53|467.5|463.4|467.63|463.53|467.5|463.4|4
1634985200000|2021-10-23 10:33:20|467.46|463.36|467.48|463.38|467.48|463.38|467.46|463.36|2
1634985210000|2021-10-23 10:33:30|467.52|463.42|467.52|463.42|467.52|463.42|467.52|463.42|1
1634985230000|2021-10-23 10:33:50|467.56|463.46|467.21|463.11|467.56|463.46|467.21|463.11|13
1634985240000|2021-10-23 10:34:00|467.18|463.08|467.18|463.08|467.18|463.08|467.17|463.07|3
1634985250000|2021-10-23 10:34:10|467.17|463.07|467.11|463.01|467.17|463.07|467.07|462.97|8
1634985260000|2021-10-23 10:34:20|467.08|462.98|467.03|462.93|467.09|462.99|467.03|462.93|5
1634985270000|2021-10-23 10:34:30|467.02|462.92|467.02|462.92|467.03|462.93|467.02|462.92|3
1634985280000|2021-10-23 10:34:40|467.01|462.91|466.82|462.72|467.01|462.91|466.82|462.72|12
1634985290000|2021-10-23 10:34:50|466.83|462.73|466.86|462.76|466.86|462.76|466.67|462.57|12
1634985300000|2021-10-23 10:35:00|466.84|462.74|466.83|462.73|466.86|462.76|466.82|462.72|14
1634985310000|2021-10-23 10:35:10|466.84|462.74|466.84|462.74|466.86|462.76|466.83|462.73|7
1634985320000|2021-10-23 10:35:20|466.83|462.73|466.88|462.78|466.9|462.8|466.83|462.73|6
1634985330000|2021-10-23 10:35:30|466.83|462.73|466.78|462.68|466.84|462.74|466.78|462.68|10
1634985340000|2021-10-23 10:35:40|466.81|462.71|466.72|462.62|466.81|462.71|466.65|462.55|14
1634985350000|2021-10-23 10:35:50|466.69|462.59|466.67|462.57|466.69|462.59|466.67|462.57|6
1634985360000|2021-10-23 10:36:00|466.68|462.58|466.72|462.62|466.72|462.62|466.68|462.58|3
1634985370000|2021-10-23 10:36:10|466.73|462.63|466.73|462.63|466.73|462.63|466.73|462.63|1
1634985380000|2021-10-23 10:36:20|466.72|462.62|466.71|462.61|466.72|462.62|466.7|462.6|6
1634985390000|2021-10-23 10:36:30|466.69|462.59|466.54|462.44|466.69|462.59|466.54|462.44|6
1634985400000|2021-10-23 10:36:40|466.56|462.46|466.62|462.52|466.65|462.55|466.56|462.46|7
1634985410000|2021-10-23 10:36:50|466.64|462.54|466.64|462.54|466.64|462.54|466.64|462.54|1
1634985420000|2021-10-23 10:37:00|466.62|462.52|466.53|462.43|466.62|462.52|466.49|462.39|5
1634985430000|2021-10-23 10:37:10|466.48|462.38|466.38|462.28|466.48|462.38|466.38|462.28|4
1634985440000|2021-10-23 10:37:20|466.32|462.22|466.16|462.06|466.32|462.22|466.16|462.06|13
1634985450000|2021-10-23 10:37:30|466.15|462.05|466.29|462.19|466.29|462.19|466.14|462.04|9
1634985460000|2021-10-23 10:37:40|466.3|462.2|466.21|462.11|466.3|462.2|466.21|462.11|8
1634985470000|2021-10-23 10:37:50|466.19|462.09|466.29|462.19|466.29|462.19|466.19|462.09|13
1634985480000|2021-10-23 10:38:00|466.27|462.17|466.32|462.22|466.32|462.22|466.27|462.17|9
1634985490000|2021-10-23 10:38:10|466.31|462.21|466.23|462.13|466.31|462.21|466.2|462.1|12
1634985500000|2021-10-23 10:38:20|466.24|462.14|466.27|462.17|466.28|462.18|466.24|462.14|6
1634985510000|2021-10-23 10:38:30|466.3|462.2|466.32|462.22|466.32|462.22|466.3|462.2|2
1634985520000|2021-10-23 10:38:40|466.33|462.23|466.32|462.22|466.34|462.24|466.24|462.14|10
1634985540000|2021-10-23 10:39:00|466.31|462.21|466.31|462.21|466.31|462.21|466.3|462.2|3
1634985550000|2021-10-23 10:39:10|466.34|462.24|466.27|462.17|466.34|462.24|466.27|462.17|5
1634985560000|2021-10-23 10:39:20|466.26|462.16|465.99|461.89|466.26|462.16|465.97|461.87|19
1634985570000|2021-10-23 10:39:30|466|461.9|465.95|461.85|466.03|461.93|465.94|461.84|14
1634985580000|2021-10-23 10:39:40|465.94|461.84|465.86|461.76|465.94|461.84|465.86|461.76|14
1634985590000|2021-10-23 10:39:50|465.85|461.75|465.86|461.76|465.88|461.78|465.82|461.72|14
1634985600000|2021-10-23 10:40:00|465.85|461.75|465.97|461.87|465.98|461.88|465.85|461.75|7
1634985610000|2021-10-23 10:40:10|465.96|461.86|465.94|461.84|466|461.9|465.94|461.84|8
1634985620000|2021-10-23 10:40:20|465.96|461.86|465.78|461.68|465.96|461.86|465.78|461.68|13
1634985630000|2021-10-23 10:40:30|465.75|461.65|465.74|461.64|465.75|461.65|465.7|461.6|7
1634985640000|2021-10-23 10:40:40|465.73|461.63|465.28|461.18|465.73|461.63|465.28|461.18|12
1634985650000|2021-10-23 10:40:50|465.29|461.19|465.31|461.21|465.31|461.21|465.29|461.19|6
1634985660000|2021-10-23 10:41:00|465.3|461.2|465.31|461.21|465.31|461.21|465.3|461.2|4
1634985670000|2021-10-23 10:41:10|465.3|461.2|465.32|461.22|465.32|461.22|465.24|461.14|13
1634985680000|2021-10-23 10:41:20|465.34|461.24|465.29|461.19|465.42|461.32|465.29|461.19|13
1634985690000|2021-10-23 10:41:30|465.3|461.2|465.25|461.15|465.3|461.2|465.24|461.14|7
1634985710000|2021-10-23 10:41:50|465.23|461.13|465.58|461.48|465.58|461.48|465.23|461.13|8
1634985720000|2021-10-23 10:42:00|465.56|461.46|465.65|461.55|465.77|461.67|465.56|461.46|14
1634985730000|2021-10-23 10:42:10|465.66|461.56|465.78|461.68|465.8|461.7|465.6|461.5|21
1634985740000|2021-10-23 10:42:20|465.77|461.67|465.71|461.61|465.84|461.74|465.67|461.57|18
1634985750000|2021-10-23 10:42:30|465.7|461.6|465.74|461.64|465.75|461.65|465.7|461.6|9
1634985760000|2021-10-23 10:42:40|465.73|461.63|465.75|461.65|465.75|461.65|465.72|461.62|3
1634985770000|2021-10-23 10:42:50|465.76|461.66|465.83|461.73|465.83|461.73|465.76|461.66|9
1634985780000|2021-10-23 10:43:00|465.84|461.74|465.9|461.8|465.9|461.8|465.84|461.74|7
1634985790000|2021-10-23 10:43:10|465.91|461.81|465.9|461.8|465.97|461.87|465.9|461.8|6
1634985800000|2021-10-23 10:43:20|465.88|461.78|465.94|461.84|465.94|461.84|465.88|461.78|3
1634985810000|2021-10-23 10:43:30|465.91|461.81|465.85|461.75|465.99|461.89|465.85|461.75|9
1634985820000|2021-10-23 10:43:40|465.82|461.72|465.81|461.71|465.82|461.72|465.8|461.7|4
1634985830000|2021-10-23 10:43:50|465.8|461.7|465.81|461.71|465.81|461.71|465.8|461.7|2
1634985840000|2021-10-23 10:44:00|465.8|461.7|465.73|461.63|465.8|461.7|465.73|461.63|12
1634985850000|2021-10-23 10:44:10|465.74|461.64|465.54|461.44|465.74|461.64|465.54|461.44|15
1634985860000|2021-10-23 10:44:20|465.55|461.45|465.46|461.36|465.58|461.48|465.45|461.35|9
1634985870000|2021-10-23 10:44:30|465.45|461.35|465.25|461.15|465.45|461.35|465.25|461.15|18
1634985880000|2021-10-23 10:44:40|465.22|461.12|465.17|461.07|465.26|461.16|465.15|461.05|11
1634985890000|2021-10-23 10:44:50|465.16|461.06|464.67|460.57|465.16|461.06|464.67|460.57|16
1634985900000|2021-10-23 10:45:00|464.68|460.58|464.86|460.76|464.87|460.77|464.65|460.55|10
1634985910000|2021-10-23 10:45:10|464.89|460.79|465.15|461.05|465.15|461.05|464.89|460.79|18
1634985920000|2021-10-23 10:45:20|465.16|461.06|465.2|461.1|465.2|461.1|465.13|461.03|7
1634985930000|2021-10-23 10:45:30|465.21|461.11|465.42|461.32|465.42|461.32|465.21|461.11|11
1634985940000|2021-10-23 10:45:40|465.41|461.31|465.41|461.31|465.42|461.32|465.35|461.25|12
1634985950000|2021-10-23 10:45:50|465.4|461.3|465.49|461.39|465.51|461.41|465.4|461.3|11
1634985960000|2021-10-23 10:46:00|465.56|461.46|465.55|461.45|465.57|461.47|465.55|461.45|4
1634985970000|2021-10-23 10:46:10|465.56|461.46|465.59|461.49|465.6|461.5|465.55|461.45|7
1634985980000|2021-10-23 10:46:20|465.58|461.48|465.83|461.73|465.85|461.75|465.58|461.48|10
1634985990000|2021-10-23 10:46:30|465.86|461.76|465.83|461.73|465.87|461.77|465.83|461.73|4
1634986000000|2021-10-23 10:46:40|465.85|461.75|465.45|461.35|465.85|461.75|465.45|461.35|16
1634986010000|2021-10-23 10:46:50|465.48|461.38|465.12|461.02|465.48|461.38|465.12|461.02|14
1634986020000|2021-10-23 10:47:00|465.11|461.01|465.04|460.94|465.12|461.02|465.04|460.94|7
1634986030000|2021-10-23 10:47:10|465.03|460.93|464.87|460.77|465.04|460.94|464.87|460.77|18
1634986040000|2021-10-23 10:47:20|464.85|460.75|464.43|460.33|464.85|460.75|464.4|460.3|14
1634986050000|2021-10-23 10:47:30|464.48|460.38|464.57|460.47|464.6|460.5|464.48|460.38|21
1634986060000|2021-10-23 10:47:40|464.58|460.48|464.66|460.56|464.82|460.72|464.58|460.48|25
1634986070000|2021-10-23 10:47:50|464.67|460.57|464.7|460.6|464.7|460.6|464.48|460.38|19
1634986080000|2021-10-23 10:48:00|464.77|460.67|464.79|460.69|465.06|460.96|464.77|460.67|25
1634986090000|2021-10-23 10:48:10|464.81|460.71|465.07|460.97|465.12|461.02|464.79|460.69|20
1634986100000|2021-10-23 10:48:20|465.08|460.98|464.88|460.78|465.08|460.98|464.86|460.76|19
1634986110000|2021-10-23 10:48:30|464.87|460.77|464.95|460.85|464.95|460.85|464.84|460.74|17
1634986120000|2021-10-23 10:48:40|464.98|460.88|465.37|461.27|465.37|461.27|464.98|460.88|15
1634986130000|2021-10-23 10:48:50|465.44|461.34|465.39|461.29|465.44|461.34|465.39|461.29|13
1634986140000|2021-10-23 10:49:00|465.4|461.3|465.45|461.35|465.45|461.35|465.39|461.29|10
1634986150000|2021-10-23 10:49:10|465.46|461.36|465.54|461.44|465.54|461.44|465.46|461.36|5
1634986160000|2021-10-23 10:49:20|465.55|461.45|465.62|461.52|465.64|461.54|465.55|461.45|7
1634986170000|2021-10-23 10:49:30|465.59|461.49|465.59|461.49|465.6|461.5|465.59|461.49|9
1634986180000|2021-10-23 10:49:40|465.6|461.5|465.6|461.5|465.63|461.53|465.6|461.5|4
1634986190000|2021-10-23 10:49:50|465.58|461.48|465.34|461.24|465.58|461.48|465.34|461.24|13
1634986200000|2021-10-23 10:50:00|465.35|461.25|465.34|461.24|465.36|461.26|465.33|461.23|10
1634986210000|2021-10-23 10:50:10|465.33|461.23|465.58|461.48|465.6|461.5|465.27|461.17|12
1634986220000|2021-10-23 10:50:20|465.6|461.5|465.8|461.7|465.8|461.7|465.6|461.5|7
1634986230000|2021-10-23 10:50:30|465.81|461.71|465.89|461.79|465.99|461.89|465.81|461.71|12
1634986240000|2021-10-23 10:50:40|465.91|461.81|465.9|461.8|465.93|461.83|465.9|461.8|3
1634986250000|2021-10-23 10:50:50|465.87|461.77|465.85|461.75|465.88|461.78|465.84|461.74|8
1634986260000|2021-10-23 10:51:00|465.84|461.74|465.83|461.73|465.84|461.74|465.83|461.73|6
1634986270000|2021-10-23 10:51:10|465.84|461.74|465.76|461.66|465.84|461.74|465.76|461.66|12
1634986280000|2021-10-23 10:51:20|465.73|461.63|465.62|461.52|465.74|461.64|465.62|461.52|11
1634986290000|2021-10-23 10:51:30|465.63|461.53|465.6|461.5|465.63|461.53|465.6|461.5|4
1634986300000|2021-10-23 10:51:40|465.61|461.51|465.5|461.4|465.61|461.51|465.5|461.4|10
1634986310000|2021-10-23 10:51:50|465.46|461.36|465.45|461.35|465.47|461.37|465.44|461.34|10
1634986320000|2021-10-23 10:52:00|465.44|461.34|465.64|461.54|465.64|461.54|465.44|461.34|10
1634986330000|2021-10-23 10:52:10|465.63|461.53|465.57|461.47|465.64|461.54|465.57|461.47|10
1634986340000|2021-10-23 10:52:20|465.56|461.46|465.3|461.2|465.56|461.46|465.3|461.2|19
1634986350000|2021-10-23 10:52:30|465.29|461.19|465.12|461.02|465.3|461.2|465.12|461.02|13
1634986360000|2021-10-23 10:52:40|465.11|461.01|464.98|460.88|465.11|461.01|464.96|460.86|19
1634986370000|2021-10-23 10:52:50|464.99|460.89|464.96|460.86|464.99|460.89|464.95|460.85|14
1634986380000|2021-10-23 10:53:00|464.98|460.88|464.91|460.81|465.02|460.92|464.91|460.81|14
1634986390000|2021-10-23 10:53:10|464.93|460.83|464.8|460.7|464.93|460.83|464.8|460.7|15
1634986400000|2021-10-23 10:53:20|464.77|460.67|464.71|460.61|464.77|460.67|464.71|460.61|10
1634986410000|2021-10-23 10:53:30|464.72|460.62|464.49|460.39|464.72|460.62|464.48|460.38|23
1634986420000|2021-10-23 10:53:40|464.47|460.37|464.32|460.22|464.48|460.38|464.28|460.18|11
1634986430000|2021-10-23 10:53:50|464.33|460.23|464.52|460.42|464.52|460.42|464.32|460.22|19
1634986440000|2021-10-23 10:54:00|464.51|460.41|464.51|460.41|464.52|460.42|464.51|460.41|5
1634986450000|2021-10-23 10:54:10|464.52|460.42|464.54|460.44|464.61|460.51|464.52|460.42|17
1634986460000|2021-10-23 10:54:20|464.53|460.43|464.5|460.4|464.56|460.46|464.5|460.4|15
1634986470000|2021-10-23 10:54:30|464.46|460.36|464.29|460.19|464.46|460.36|464.1|460|18
1634986480000|2021-10-23 10:54:40|464.32|460.22|464.25|460.15|464.38|460.28|464.24|460.14|23
1634986490000|2021-10-23 10:54:50|464.28|460.18|464.41|460.31|464.41|460.31|464.18|460.08|22
1634986500000|2021-10-23 10:55:00|464.45|460.35|464.01|459.91|464.46|460.36|463.98|459.88|26
1634986510000|2021-10-23 10:55:10|463.99|459.89|464.17|460.07|464.18|460.08|463.93|459.83|18
1634986520000|2021-10-23 10:55:20|464.15|460.05|464.28|460.18|464.28|460.18|464.15|460.05|16
1634986530000|2021-10-23 10:55:30|464.29|460.19|464.66|460.56|464.66|460.56|464.29|460.19|21
1634986540000|2021-10-23 10:55:40|464.68|460.58|464.95|460.85|465.03|460.93|464.68|460.58|19
1634986550000|2021-10-23 10:55:50|464.91|460.81|465.02|460.92|465.03|460.93|464.91|460.81|13
1634986560000|2021-10-23 10:56:00|464.9|460.8|464.91|460.81|465.07|460.97|464.9|460.8|14
1634986570000|2021-10-23 10:56:10|464.84|460.74|464.74|460.64|464.9|460.8|464.74|460.64|12
1634986580000|2021-10-23 10:56:20|464.73|460.63|464.44|460.34|464.73|460.63|464.43|460.33|17
1634986590000|2021-10-23 10:56:30|464.45|460.35|464.43|460.33|464.45|460.35|464.27|460.17|26
1634986600000|2021-10-23 10:56:40|464.39|460.29|464.37|460.27|464.44|460.34|464.37|460.27|22
1634986610000|2021-10-23 10:56:50|464.34|460.24|464.4|460.3|464.4|460.3|464.34|460.24|6
1634986620000|2021-10-23 10:57:00|464.43|460.33|464.48|460.38|464.5|460.4|464.43|460.33|12
1634986630000|2021-10-23 10:57:10|464.47|460.37|464.45|460.35|464.5|460.4|464.45|460.35|8
1634986640000|2021-10-23 10:57:20|464.44|460.34|464.41|460.31|464.44|460.34|464.39|460.29|8
1634986650000|2021-10-23 10:57:30|464.42|460.32|464.37|460.27|464.56|460.46|464.37|460.27|18
1634986660000|2021-10-23 10:57:40|464.35|460.25|464.17|460.07|464.36|460.26|464.17|460.07|11
1634986670000|2021-10-23 10:57:50|464.18|460.08|464.17|460.07|464.3|460.2|464.15|460.05|31
1634986680000|2021-10-23 10:58:00|464.15|460.05|464.28|460.18|464.3|460.2|464.05|459.95|21
1634986690000|2021-10-23 10:58:10|464.29|460.19|464.14|460.04|464.29|460.19|464.13|460.03|15
1634986700000|2021-10-23 10:58:20|464.13|460.03|463.9|459.8|464.13|460.03|463.9|459.8|23
1634986710000|2021-10-23 10:58:30|463.91|459.81|464.18|460.08|464.18|460.08|463.91|459.81|12
1634986720000|2021-10-23 10:58:40|464.19|460.09|464.34|460.24|464.34|460.24|464.19|460.09|12
1634986730000|2021-10-23 10:58:50|464.33|460.23|464.32|460.22|464.36|460.26|464.32|460.22|15
1634986740000|2021-10-23 10:59:00|464.34|460.24|464.51|460.41|464.51|460.41|464.28|460.18|17
1634986750000|2021-10-23 10:59:10|464.5|460.4|464.62|460.52|464.62|460.52|464.5|460.4|11
1634986760000|2021-10-23 10:59:20|464.57|460.47|464.45|460.35|464.57|460.47|464.45|460.35|12
1634986770000|2021-10-23 10:59:30|464.43|460.33|464.37|460.27|464.45|460.35|464.37|460.27|12
1634986780000|2021-10-23 10:59:40|464.36|460.26|464.09|459.99|464.38|460.28|464.09|459.99|21
1634986790000|2021-10-23 10:59:50|464.07|459.97|463.95|459.85|464.07|459.97|463.95|459.85|10
1634986800000|2021-10-23 11:00:00|463.94|459.84|463.47|459.37|463.94|459.84|463.41|459.31|22
1634986810000|2021-10-23 11:00:10|463.48|459.38|464.22|460.12|464.22|460.12|463.31|459.21|27
1634986820000|2021-10-23 11:00:20|464.23|460.13|463.6|459.5|464.29|460.19|463.6|459.5|28
1634986830000|2021-10-23 11:00:30|463.62|459.52|463.36|459.26|463.64|459.54|463.35|459.25|12
1634986840000|2021-10-23 11:00:40|463.35|459.25|463.25|459.15|463.35|459.25|463.23|459.13|15
1634986850000|2021-10-23 11:00:50|463.24|459.14|463.11|459.01|463.31|459.21|463.02|458.92|22
1634986860000|2021-10-23 11:01:00|463.1|459|463.15|459.05|463.43|459.33|463.1|459|32
1634986870000|2021-10-23 11:01:10|463.14|459.04|463.1|459|463.18|459.08|462.98|458.88|22
1634986880000|2021-10-23 11:01:20|463.04|458.94|462.16|458.06|463.04|458.94|462.11|458.01|22
1634986890000|2021-10-23 11:01:30|462.11|458.01|461.87|457.77|462.21|458.11|461.85|457.75|30
1634986900000|2021-10-23 11:01:40|461.88|457.78|462.19|458.09|462.25|458.15|461.87|457.77|30
1634986910000|2021-10-23 11:01:50|462.2|458.1|461.91|457.81|462.2|458.1|461.91|457.81|26
1634986920000|2021-10-23 11:02:00|461.92|457.82|461.48|457.38|461.92|457.82|461.45|457.35|26
1634986930000|2021-10-23 11:02:10|461.45|457.35|461.04|456.94|461.61|457.51|461.04|456.94|30
1634986940000|2021-10-23 11:02:20|460.96|456.86|460.87|456.77|460.96|456.86|460.67|456.57|32
1634986950000|2021-10-23 11:02:30|460.85|456.75|460.95|456.85|461.17|457.07|460.84|456.74|27
1634986960000|2021-10-23 11:02:40|460.93|456.83|460.51|456.41|460.93|456.83|460.34|456.24|30
1634986970000|2021-10-23 11:02:50|460.47|456.37|460.71|456.61|460.72|456.62|460.39|456.29|31
1634986980000|2021-10-23 11:03:00|460.72|456.62|461.48|457.38|461.48|457.38|460.72|456.62|28
1634986990000|2021-10-23 11:03:10|461.49|457.39|462.27|458.17|462.27|458.17|461.49|457.39|28
1634987000000|2021-10-23 11:03:20|462.28|458.18|463.33|459.23|463.33|459.23|462.28|458.18|31
1634987010000|2021-10-23 11:03:30|463.34|459.24|464.13|460.03|464.14|460.04|463.31|459.21|32
1634987020000|2021-10-23 11:03:40|464.11|460.01|464.41|460.31|464.56|460.46|464.03|459.93|29
1634987030000|2021-10-23 11:03:50|464.33|460.23|464.08|459.98|464.35|460.25|464.01|459.91|24
1634987040000|2021-10-23 11:04:00|464.09|459.99|464.48|460.38|464.48|460.38|463.91|459.81|33
1634987050000|2021-10-23 11:04:10|464.49|460.39|465.27|461.17|465.27|461.17|464.49|460.39|26
1634987060000|2021-10-23 11:04:20|465.31|461.21|466.02|461.92|466.02|461.92|465.31|461.21|22
1634987070000|2021-10-23 11:04:30|465.98|461.88|465.9|461.8|466.25|462.15|465.9|461.8|21
1634987080000|2021-10-23 11:04:40|465.84|461.74|465.54|461.44|465.84|461.74|465.52|461.42|27
1634987090000|2021-10-23 11:04:50|465.55|461.45|465.22|461.12|465.55|461.45|465.08|460.98|25
1634987100000|2021-10-23 11:05:00|465.2|461.1|465.11|461.01|465.2|461.1|464.99|460.89|25
1634987110000|2021-10-23 11:05:10|465.14|461.04|466|461.9|466|461.9|465.14|461.04|26
1634987120000|2021-10-23 11:05:20|466.04|461.94|465.89|461.79|466.15|462.05|465.89|461.79|17
1634987130000|2021-10-23 11:05:30|465.9|461.8|465.89|461.79|465.92|461.82|465.73|461.63|27
1634987140000|2021-10-23 11:05:40|465.87|461.77|465.97|461.87|465.99|461.89|465.82|461.72|24
1634987150000|2021-10-23 11:05:50|465.98|461.88|465.89|461.79|465.98|461.88|465.82|461.72|19
1634987160000|2021-10-23 11:06:00|465.88|461.78|465.37|461.27|465.89|461.79|465.37|461.27|32
1634987170000|2021-10-23 11:06:10|465.38|461.28|465.35|461.25|465.44|461.34|465.31|461.21|28
1634987180000|2021-10-23 11:06:20|465.34|461.24|465.95|461.85|465.95|461.85|465.34|461.24|31
1634987190000|2021-10-23 11:06:30|466.03|461.93|466.3|462.2|466.3|462.2|465.96|461.86|27
1634987200000|2021-10-23 11:06:40|466.33|462.23|466.53|462.43|466.6|462.5|466.27|462.17|24
1634987210000|2021-10-23 11:06:50|466.52|462.42|466.43|462.33|466.61|462.51|466.43|462.33|25
1634987220000|2021-10-23 11:07:00|466.41|462.31|466.06|461.96|466.41|462.31|466.05|461.95|21
1634987230000|2021-10-23 11:07:10|466.09|461.99|466.1|462|466.38|462.28|466.09|461.99|26
1634987240000|2021-10-23 11:07:20|466.08|461.98|466.05|461.95|466.1|462|465.99|461.89|25
1634987250000|2021-10-23 11:07:30|466.04|461.94|465.96|461.86|466.04|461.94|465.84|461.74|24
1634987260000|2021-10-23 11:07:40|465.95|461.85|466.13|462.03|466.13|462.03|465.95|461.85|25
1634987270000|2021-10-23 11:07:50|466.14|462.04|466.39|462.29|466.47|462.37|466.14|462.04|19
1634987280000|2021-10-23 11:08:00|466.38|462.28|466.38|462.28|466.47|462.37|466.37|462.27|28
1634987290000|2021-10-23 11:08:10|466.37|462.27|466.33|462.23|466.37|462.27|466.12|462.02|27
1634987300000|2021-10-23 11:08:20|466.34|462.24|466.75|462.65|466.79|462.69|466.34|462.24|23
1634987310000|2021-10-23 11:08:30|466.76|462.66|466.32|462.22|466.79|462.69|466.32|462.22|26
1634987320000|2021-10-23 11:08:40|466.33|462.23|466.36|462.26|466.43|462.33|466.18|462.08|26
1634987330000|2021-10-23 11:08:50|466.35|462.25|466.42|462.32|466.42|462.32|466.15|462.05|22
1634987340000|2021-10-23 11:09:00|466.43|462.33|466.43|462.33|466.45|462.35|466.38|462.28|14
1634987350000|2021-10-23 11:09:10|466.42|462.32|466.26|462.16|466.46|462.36|466.26|462.16|14
1634987360000|2021-10-23 11:09:20|466.29|462.19|466.44|462.34|466.46|462.36|466.28|462.18|15
1634987370000|2021-10-23 11:09:30|466.43|462.33|466.46|462.36|466.46|462.36|466.35|462.25|23
1634987380000|2021-10-23 11:09:40|466.47|462.37|466.52|462.42|466.52|462.42|466.44|462.34|19
1634987390000|2021-10-23 11:09:50|466.53|462.43|466.71|462.61|466.72|462.62|466.52|462.42|18
1634987400000|2021-10-23 11:10:00|466.64|462.54|466.92|462.82|466.93|462.83|466.55|462.45|26
1634987410000|2021-10-23 11:10:10|466.9|462.8|468.18|464.08|468.18|464.08|466.9|462.8|29
1634987420000|2021-10-23 11:10:20|468.21|464.11|468.14|464.04|468.38|464.28|468.14|464.04|27
1634987430000|2021-10-23 11:10:30|468.09|463.99|468.1|464|468.1|464|467.91|463.81|23
1634987440000|2021-10-23 11:10:40|468.11|464.01|468.31|464.21|468.34|464.24|468.11|464.01|28
1634987450000|2021-10-23 11:10:50|468.34|464.24|468.26|464.16|468.38|464.28|468.21|464.11|23
1634987460000|2021-10-23 11:11:00|468.17|464.07|468.33|464.23|468.34|464.24|467.85|463.75|30
1634987470000|2021-10-23 11:11:10|468.35|464.25|468.13|464.03|468.5|464.4|468.13|464.03|25
1634987480000|2021-10-23 11:11:20|468.15|464.05|468.42|464.32|468.43|464.33|468.1|464|18
1634987490000|2021-10-23 11:11:30|468.4|464.3|468.09|463.99|468.42|464.32|468.03|463.93|25
1634987500000|2021-10-23 11:11:40|468.11|464.01|468.21|464.11|468.21|464.11|467.82|463.72|22
1634987510000|2021-10-23 11:11:50|468.22|464.12|468.25|464.15|468.3|464.2|468.15|464.05|23
1634987520000|2021-10-23 11:12:00|468.24|464.14|468.12|464.02|468.25|464.15|468.12|464.02|23
1634987530000|2021-10-23 11:12:10|468.07|463.97|468.12|464.02|468.12|464.02|467.76|463.66|25
1634987540000|2021-10-23 11:12:20|468.09|463.99|468.08|463.98|468.21|464.11|468.08|463.98|16
1634987550000|2021-10-23 11:12:30|468.07|463.97|467.85|463.75|468.09|463.99|467.85|463.75|9
1634987560000|2021-10-23 11:12:40|467.84|463.74|467.69|463.59|467.84|463.74|467.54|463.44|23
1634987570000|2021-10-23 11:12:50|467.7|463.6|467.74|463.64|467.9|463.8|467.7|463.6|22
1634987580000|2021-10-23 11:13:00|467.75|463.65|467.62|463.52|467.75|463.65|467.56|463.46|28
1634987590000|2021-10-23 11:13:10|467.64|463.54|467.58|463.48|467.7|463.6|467.58|463.48|30
1634987600000|2021-10-23 11:13:20|467.61|463.51|467.74|463.64|467.74|463.64|467.61|463.51|8
1634987610000|2021-10-23 11:13:30|467.76|463.66|467.67|463.57|467.96|463.86|467.67|463.57|22
1634987620000|2021-10-23 11:13:40|467.63|463.53|467.49|463.39|467.63|463.53|467.45|463.35|24
1634987630000|2021-10-23 11:13:50|467.45|463.35|467.32|463.22|467.47|463.37|467.32|463.22|23
1634987640000|2021-10-23 11:14:00|467.34|463.24|467.46|463.36|467.53|463.43|467.19|463.09|21
1634987650000|2021-10-23 11:14:10|467.45|463.35|467.33|463.23|467.46|463.36|467.31|463.21|20
1634987660000|2021-10-23 11:14:20|467.34|463.24|467.14|463.04|467.34|463.24|467.11|463.01|25
1634987670000|2021-10-23 11:14:30|467.17|463.07|468.07|463.97|468.07|463.97|467.17|463.07|24
1634987680000|2021-10-23 11:14:40|468.06|463.96|467.81|463.71|468.08|463.98|467.8|463.7|22
1634987690000|2021-10-23 11:14:50|467.82|463.72|467.87|463.77|467.87|463.77|467.69|463.59|18
1634987700000|2021-10-23 11:15:00|467.86|463.76|468.56|464.46|468.56|464.46|467.86|463.76|23
1634987710000|2021-10-23 11:15:10|468.57|464.47|468.66|464.56|469.1|465|468.57|464.47|29
1634987720000|2021-10-23 11:15:20|468.63|464.53|468.87|464.77|468.87|464.77|468.49|464.39|28
1634987730000|2021-10-23 11:15:30|468.86|464.76|469.06|464.96|469.17|465.07|468.86|464.76|24
1634987740000|2021-10-23 11:15:40|469.08|464.98|468.97|464.87|469.21|465.11|468.97|464.87|25
1634987750000|2021-10-23 11:15:50|468.95|464.85|469.18|465.08|469.29|465.19|468.95|464.85|20
1634987760000|2021-10-23 11:16:00|469.19|465.09|469.56|465.46|469.56|465.46|469.15|465.05|30
1634987770000|2021-10-23 11:16:10|469.57|465.47|469.78|465.68|469.84|465.74|469.57|465.47|24
1634987780000|2021-10-23 11:16:20|469.77|465.67|469.47|465.37|469.8|465.7|469.47|465.37|23
1634987790000|2021-10-23 11:16:30|469.45|465.35|469.55|465.45|469.86|465.76|469.45|465.35|31
1634987800000|2021-10-23 11:16:40|469.5|465.4|469.07|464.97|469.5|465.4|469.07|464.97|22
1634987810000|2021-10-23 11:16:50|469.06|464.96|469.07|464.97|469.15|465.05|469.06|464.96|13
1634987820000|2021-10-23 11:17:00|469.06|464.96|468.85|464.75|469.07|464.97|468.76|464.66|25
1634987830000|2021-10-23 11:17:10|468.89|464.79|468.94|464.84|468.98|464.88|468.85|464.75|20
1634987840000|2021-10-23 11:17:20|468.95|464.85|468.94|464.84|468.97|464.87|468.9|464.8|23
1634987850000|2021-10-23 11:17:30|468.89|464.79|468.99|464.89|469.05|464.95|468.79|464.69|28
1634987860000|2021-10-23 11:17:40|468.98|464.88|469.11|465.01|469.11|465.01|468.9|464.8|15
1634987870000|2021-10-23 11:17:50|469.1|465|469.24|465.14|469.24|465.14|469.1|465|9
1634987880000|2021-10-23 11:18:00|469.25|465.15|469.15|465.05|469.25|465.15|469.15|465.05|21
1634987890000|2021-10-23 11:18:10|469.14|465.04|468.8|464.7|469.14|465.04|468.8|464.7|21
1634987900000|2021-10-23 11:18:20|468.83|464.73|468.65|464.55|468.87|464.77|468.61|464.51|17
1634987910000|2021-10-23 11:18:30|468.64|464.54|468.79|464.69|468.79|464.69|468.64|464.54|10
1634987920000|2021-10-23 11:18:40|468.78|464.68|468.68|464.58|468.78|464.68|468.6|464.5|14
1634987930000|2021-10-23 11:18:50|468.76|464.66|468.84|464.74|468.84|464.74|468.72|464.62|17
1634987940000|2021-10-23 11:19:00|468.85|464.75|468.93|464.83|468.93|464.83|468.76|464.66|20
1634987950000|2021-10-23 11:19:10|468.96|464.86|468.93|464.83|469.01|464.91|468.93|464.83|9
1634987960000|2021-10-23 11:19:20|468.88|464.78|468.63|464.53|468.9|464.8|468.63|464.53|16
1634987970000|2021-10-23 11:19:30|468.62|464.52|468.77|464.67|468.77|464.67|468.62|464.52|17
1634987980000|2021-10-23 11:19:40|468.78|464.68|468.75|464.65|468.78|464.68|468.66|464.56|17
1634987990000|2021-10-23 11:19:50|468.76|464.66|468.79|464.69|468.79|464.69|468.76|464.66|7
1634988000000|2021-10-23 11:20:00|468.78|464.68|469|464.9|469|464.9|468.78|464.68|16
1634988010000|2021-10-23 11:20:10|469.01|464.91|469.4|465.3|469.44|465.34|469.01|464.91|20
1634988020000|2021-10-23 11:20:20|469.36|465.26|469.47|465.37|469.47|465.37|469.22|465.12|14
1634988030000|2021-10-23 11:20:30|469.46|465.36|469.42|465.32|469.5|465.4|469.42|465.32|11
1634988040000|2021-10-23 11:20:40|469.4|465.3|469.32|465.22|469.4|465.3|469.25|465.15|18
1634988050000|2021-10-23 11:20:50|469.33|465.23|469.31|465.21|469.34|465.24|469.3|465.2|11
1634988060000|2021-10-23 11:21:00|469.34|465.24|469.36|465.26|469.38|465.28|469.31|465.21|14
1634988070000|2021-10-23 11:21:10|469.37|465.27|469.44|465.34|469.44|465.34|469.31|465.21|15
1634988080000|2021-10-23 11:21:20|469.43|465.33|469.4|465.3|469.5|465.4|469.4|465.3|8
1634988090000|2021-10-23 11:21:30|469.43|465.33|469.39|465.29|469.43|465.33|469.38|465.28|5
1634988100000|2021-10-23 11:21:40|469.38|465.28|469.4|465.3|469.4|465.3|469.37|465.27|7
1634988110000|2021-10-23 11:21:50|469.39|465.29|469.42|465.32|469.43|465.33|469.21|465.11|20
1634988120000|2021-10-23 11:22:00|469.44|465.34|469.52|465.42|469.52|465.42|469.4|465.3|12
1634988130000|2021-10-23 11:22:10|469.51|465.41|469.67|465.57|469.67|465.57|469.51|465.41|12
1634988140000|2021-10-23 11:22:20|469.68|465.58|469.71|465.61|469.71|465.61|469.68|465.58|4
1634988150000|2021-10-23 11:22:30|469.73|465.63|470.04|465.94|470.13|466.03|469.73|465.63|31
1634988160000|2021-10-23 11:22:40|470.03|465.93|470.11|466.01|470.13|466.03|470.02|465.92|18
1634988170000|2021-10-23 11:22:50|470.09|465.99|469.84|465.74|470.15|466.05|469.84|465.74|14
1634988180000|2021-10-23 11:23:00|469.83|465.73|469.76|465.66|469.83|465.73|469.57|465.47|20
1634988190000|2021-10-23 11:23:10|469.77|465.67|470.11|466.01|470.15|466.05|469.77|465.67|22
1634988200000|2021-10-23 11:23:20|470.13|466.03|470.18|466.08|470.18|466.08|470.13|466.03|7
1634988210000|2021-10-23 11:23:30|470.2|466.1|470.28|466.18|470.28|466.18|470.19|466.09|8
1634988220000|2021-10-23 11:23:40|470.27|466.17|470.35|466.25|470.36|466.26|470.27|466.17|16
1634988230000|2021-10-23 11:23:50|470.36|466.26|470.37|466.27|470.38|466.28|470.36|466.26|5
1634988240000|2021-10-23 11:24:00|470.36|466.26|470.45|466.35|470.47|466.37|470.25|466.15|18
1634988250000|2021-10-23 11:24:10|470.46|466.36|470.41|466.31|470.5|466.4|470.4|466.3|9
1634988260000|2021-10-23 11:24:20|470.39|466.29|470.6|466.5|470.6|466.5|470.39|466.29|9
1634988270000|2021-10-23 11:24:30|470.61|466.51|470.7|466.6|470.7|466.6|470.57|466.47|10
1634988280000|2021-10-23 11:24:40|470.69|466.59|470.69|466.59|470.71|466.61|470.57|466.47|21
1634988290000|2021-10-23 11:24:50|470.68|466.58|470.84|466.74|470.84|466.74|470.68|466.58|17
1634988300000|2021-10-23 11:25:00|470.91|466.81|471.13|467.03|471.13|467.03|470.91|466.81|12
1634988310000|2021-10-23 11:25:10|471.17|467.07|471.04|466.94|471.18|467.08|471.01|466.91|16
1634988320000|2021-10-23 11:25:20|471.09|466.99|471.1|467|471.15|467.05|471.09|466.99|4
1634988330000|2021-10-23 11:25:30|471.11|467.01|470.78|466.68|471.11|467.01|470.77|466.67|12
1634988340000|2021-10-23 11:25:40|470.75|466.65|470.35|466.25|470.75|466.65|470.35|466.25|16
1634988350000|2021-10-23 11:25:50|470.36|466.26|470.23|466.13|470.41|466.31|470.19|466.09|26
1634988360000|2021-10-23 11:26:00|470.24|466.14|470.61|466.51|470.61|466.51|470.24|466.14|10
1634988370000|2021-10-23 11:26:10|470.6|466.5|470.59|466.49|470.6|466.5|470.59|466.49|2
1634988380000|2021-10-23 11:26:20|470.56|466.46|470.4|466.3|470.56|466.46|470.1|466|24
1634988390000|2021-10-23 11:26:30|470.41|466.31|470.45|466.35|470.45|466.35|470.17|466.07|22
1634988400000|2021-10-23 11:26:40|470.44|466.34|470.71|466.61|470.71|466.61|470.44|466.34|13
1634988410000|2021-10-23 11:26:50|470.72|466.62|470.59|466.49|470.72|466.62|470.45|466.35|22
1634988420000|2021-10-23 11:27:00|470.6|466.5|470.54|466.44|470.62|466.52|470.52|466.42|24
1634988430000|2021-10-23 11:27:10|470.52|466.42|470.51|466.41|470.53|466.43|470.49|466.39|9
1634988440000|2021-10-23 11:27:20|470.48|466.38|470.52|466.42|470.58|466.48|470.46|466.36|16
1634988450000|2021-10-23 11:27:30|470.51|466.41|470.5|466.4|470.52|466.42|470.38|466.28|18
1634988460000|2021-10-23 11:27:40|470.51|466.41|470.8|466.7|470.81|466.71|470.51|466.41|24
1634988470000|2021-10-23 11:27:50|470.73|466.63|470.67|466.57|470.73|466.63|470.66|466.56|8
1634988480000|2021-10-23 11:28:00|470.71|466.61|470.87|466.77|470.87|466.77|470.69|466.59|11
1634988490000|2021-10-23 11:28:10|470.86|466.76|470.82|466.72|470.87|466.77|470.81|466.71|14
1634988500000|2021-10-23 11:28:20|470.84|466.74|470.81|466.71|470.87|466.77|470.74|466.64|22
1634988510000|2021-10-23 11:28:30|470.8|466.7|470.82|466.72|470.91|466.81|470.78|466.68|11
1634988520000|2021-10-23 11:28:40|470.81|466.71|470.75|466.65|470.81|466.71|470.71|466.61|8
1634988530000|2021-10-23 11:28:50|470.74|466.64|470.79|466.69|470.79|466.69|470.72|466.62|7
1634988540000|2021-10-23 11:29:00|470.8|466.7|470.84|466.74|470.85|466.75|470.79|466.69|9
1634988550000|2021-10-23 11:29:10|470.83|466.73|470.84|466.74|470.84|466.74|470.83|466.73|2
1634988560000|2021-10-23 11:29:20|470.85|466.75|470.87|466.77|470.87|466.77|470.85|466.75|3
1634988570000|2021-10-23 11:29:30|470.85|466.75|470.89|466.79|470.89|466.79|470.85|466.75|7
1634988580000|2021-10-23 11:29:40|470.95|466.85|471|466.9|471.27|467.17|470.95|466.85|19
1634988590000|2021-10-23 11:29:50|470.98|466.88|470.9|466.8|471.04|466.94|470.9|466.8|17
1634988600000|2021-10-23 11:30:00|470.89|466.79|470.81|466.71|470.89|466.79|470.81|466.71|6
1634988610000|2021-10-23 11:30:10|470.8|466.7|470.64|466.54|470.8|466.7|470.64|466.54|14
1634988620000|2021-10-23 11:30:20|470.58|466.48|470.54|466.44|470.58|466.48|470.53|466.43|8
1634988630000|2021-10-23 11:30:30|470.53|466.43|470.56|466.46|470.64|466.54|470.51|466.41|15
1634988640000|2021-10-23 11:30:40|470.57|466.47|470.5|466.4|470.62|466.52|470.5|466.4|14
1634988650000|2021-10-23 11:30:50|470.48|466.38|470.46|466.36|470.5|466.4|470.46|466.36|6
1634988660000|2021-10-23 11:31:00|470.45|466.35|470.55|466.45|470.55|466.45|470.45|466.35|7
1634988670000|2021-10-23 11:31:10|470.53|466.43|470.61|466.51|470.61|466.51|470.53|466.43|13
1634988680000|2021-10-23 11:31:20|470.7|466.6|470.72|466.62|470.76|466.66|470.67|466.57|19
1634988690000|2021-10-23 11:31:30|470.78|466.68|471.09|466.99|471.09|466.99|470.77|466.67|18
1634988700000|2021-10-23 11:31:40|471.11|467.01|471.39|467.29|471.39|467.29|471.11|467.01|16
1634988710000|2021-10-23 11:31:50|471.38|467.28|471.38|467.28|471.38|467.28|471.33|467.23|7
1634988720000|2021-10-23 11:32:00|471.48|467.38|471.53|467.43|471.54|467.44|471.42|467.32|18
1634988730000|2021-10-23 11:32:10|471.54|467.44|471.47|467.37|471.54|467.44|471.47|467.37|15
1634988740000|2021-10-23 11:32:20|471.46|467.36|471.43|467.33|471.46|467.36|471.26|467.16|24
1634988750000|2021-10-23 11:32:30|471.5|467.4|471.5|467.4|471.52|467.42|471.48|467.38|14
1634988760000|2021-10-23 11:32:40|471.49|467.39|471.42|467.32|471.49|467.39|471.32|467.22|12
1634988770000|2021-10-23 11:32:50|471.43|467.33|471.49|467.39|471.57|467.47|471.43|467.33|11
1634988780000|2021-10-23 11:33:00|471.48|467.38|471.5|467.4|471.57|467.47|471.44|467.34|15
1634988790000|2021-10-23 11:33:10|471.49|467.39|471.45|467.35|471.51|467.41|471.45|467.35|15
1634988800000|2021-10-23 11:33:20|471.44|467.34|471.44|467.34|471.53|467.43|471.44|467.34|16
1634988810000|2021-10-23 11:33:30|471.43|467.33|471.42|467.32|471.43|467.33|471.42|467.32|4
1634988820000|2021-10-23 11:33:40|471.43|467.33|471.58|467.48|471.59|467.49|471.43|467.33|11
1634988830000|2021-10-23 11:33:50|471.53|467.43|471.7|467.6|471.71|467.61|471.48|467.38|16
1634988840000|2021-10-23 11:34:00|471.71|467.61|471.65|467.55|471.71|467.61|471.65|467.55|6
1634988850000|2021-10-23 11:34:10|471.63|467.53|471.65|467.55|471.67|467.57|471.6|467.5|14
1634988860000|2021-10-23 11:34:20|471.6|467.5|471.51|467.41|471.6|467.5|471.5|467.4|18
1634988870000|2021-10-23 11:34:30|471.52|467.42|471.62|467.52|471.74|467.64|471.52|467.42|17
1634988880000|2021-10-23 11:34:40|471.61|467.51|471.76|467.66|471.8|467.7|471.61|467.51|16
1634988890000|2021-10-23 11:34:50|471.77|467.67|471.72|467.62|471.77|467.67|471.69|467.59|13
1634988900000|2021-10-23 11:35:00|471.73|467.63|471.64|467.54|471.77|467.67|471.64|467.54|11
1634988910000|2021-10-23 11:35:10|471.65|467.55|471.6|467.5|471.65|467.55|471.51|467.41|19
1634988920000|2021-10-23 11:35:20|471.66|467.56|471.56|467.46|471.71|467.61|471.56|467.46|13
1634988930000|2021-10-23 11:35:30|471.51|467.41|471.32|467.22|471.51|467.41|471.32|467.22|14
1634988940000|2021-10-23 11:35:40|471.33|467.23|471.27|467.17|471.34|467.24|471.27|467.17|15
1634988950000|2021-10-23 11:35:50|471.23|467.13|471.4|467.3|471.4|467.3|471.23|467.13|8
1634988960000|2021-10-23 11:36:00|471.41|467.31|471.39|467.29|471.52|467.42|471.39|467.29|19
1634988970000|2021-10-23 11:36:10|471.4|467.3|471.51|467.41|471.52|467.42|471.39|467.29|19
1634988980000|2021-10-23 11:36:20|471.52|467.42|471.6|467.5|471.6|467.5|471.52|467.42|10
1634988990000|2021-10-23 11:36:30|471.61|467.51|471.72|467.62|471.72|467.62|471.59|467.49|9
1634989000000|2021-10-23 11:36:40|471.81|467.71|471.87|467.77|471.87|467.77|471.81|467.71|5
1634989010000|2021-10-23 11:36:50|471.92|467.82|471.9|467.8|471.96|467.86|471.9|467.8|6
1634989020000|2021-10-23 11:37:00|471.89|467.79|471.95|467.85|471.96|467.86|471.86|467.76|12
1634989030000|2021-10-23 11:37:10|471.91|467.81|471.93|467.83|471.93|467.83|471.9|467.8|3
1634989040000|2021-10-23 11:37:20|471.94|467.84|471.82|467.72|471.94|467.84|471.78|467.68|17
1634989050000|2021-10-23 11:37:30|471.77|467.67|471.74|467.64|471.77|467.67|471.73|467.63|9
1634989060000|2021-10-23 11:37:40|471.75|467.65|471.79|467.69|471.79|467.69|471.7|467.6|12
1634989070000|2021-10-23 11:37:50|471.8|467.7|471.71|467.61|471.8|467.7|471.71|467.61|11
1634989080000|2021-10-23 11:38:00|471.7|467.6|471.78|467.68|471.79|467.69|471.7|467.6|7
1634989090000|2021-10-23 11:38:10|471.79|467.69|471.77|467.67|471.8|467.7|471.77|467.67|6
1634989100000|2021-10-23 11:38:20|471.78|467.68|471.8|467.7|471.81|467.71|471.77|467.67|8
1634989110000|2021-10-23 11:38:30|471.79|467.69|471.79|467.69|471.81|467.71|471.75|467.65|11
1634989120000|2021-10-23 11:38:40|471.8|467.7|471.74|467.64|471.81|467.71|471.74|467.64|13
1634989130000|2021-10-23 11:38:50|471.75|467.65|471.86|467.76|471.86|467.76|471.69|467.59|12
1634989140000|2021-10-23 11:39:00|471.89|467.79|471.84|467.74|471.98|467.88|471.84|467.74|12
1634989150000|2021-10-23 11:39:10|471.83|467.73|471.83|467.73|471.83|467.73|471.83|467.73|1
1634989160000|2021-10-23 11:39:20|471.81|467.71|471.83|467.73|471.83|467.73|471.81|467.71|2
1634989170000|2021-10-23 11:39:30|471.81|467.71|471.81|467.71|471.81|467.71|471.81|467.71|1
1634989180000|2021-10-23 11:39:40|471.88|467.78|471.89|467.79|471.9|467.8|471.87|467.77|9
1634989190000|2021-10-23 11:39:50|471.87|467.77|471.88|467.78|471.88|467.78|471.87|467.77|6
1634989200000|2021-10-23 11:40:00|471.91|467.81|471.91|467.81|471.91|467.81|471.91|467.81|1
1634989210000|2021-10-23 11:40:10|471.9|467.8|471.88|467.78|471.9|467.8|471.85|467.75|6
1634989220000|2021-10-23 11:40:20|471.87|467.77|471.9|467.8|471.9|467.8|471.87|467.77|8
1634989230000|2021-10-23 11:40:30|471.94|467.84|471.92|467.82|472.02|467.92|471.92|467.82|8
1634989240000|2021-10-23 11:40:40|471.93|467.83|471.9|467.8|471.96|467.86|471.9|467.8|5
1634989250000|2021-10-23 11:40:50|471.91|467.81|471.89|467.79|471.91|467.81|471.89|467.79|3
1634989260000|2021-10-23 11:41:00|471.9|467.8|471.96|467.86|471.96|467.86|471.88|467.78|9
1634989270000|2021-10-23 11:41:10|471.97|467.87|471.98|467.88|471.98|467.88|471.97|467.87|2
1634989280000|2021-10-23 11:41:20|471.96|467.86|472.12|468.02|472.12|468.02|471.96|467.86|6
1634989290000|2021-10-23 11:41:30|472.15|468.05|472.19|468.09|472.38|468.28|472.15|468.05|9
1634989300000|2021-10-23 11:41:40|472.23|468.13|472.26|468.16|472.35|468.25|472.23|468.13|11
1634989310000|2021-10-23 11:41:50|472.27|468.17|472.27|468.17|472.31|468.21|472.27|468.17|3
1634989320000|2021-10-23 11:42:00|472.24|468.14|472.35|468.25|472.35|468.25|472.24|468.14|6
1634989330000|2021-10-23 11:42:10|472.33|468.23|472.28|468.18|472.41|468.31|472.28|468.18|6
1634989340000|2021-10-23 11:42:20|472.32|468.22|472.28|468.18|472.35|468.25|472.28|468.18|3
1634989350000|2021-10-23 11:42:30|472.31|468.21|472.27|468.17|472.31|468.21|472.27|468.17|4
1634989360000|2021-10-23 11:42:40|472.26|468.16|472.24|468.14|472.26|468.16|472.24|468.14|2
1634989370000|2021-10-23 11:42:50|472.21|468.11|472.25|468.15|472.25|468.15|472.21|468.11|3
1634989380000|2021-10-23 11:43:00|472.24|468.14|472.2|468.1|472.26|468.16|472.19|468.09|7
1634989390000|2021-10-23 11:43:10|472.24|468.14|472.41|468.31|472.41|468.31|472.16|468.06|14
1634989400000|2021-10-23 11:43:20|472.37|468.27|472.36|468.26|472.41|468.31|472.35|468.25|4
1634989410000|2021-10-23 11:43:30|472.37|468.27|472.3|468.2|472.37|468.27|472.26|468.16|10
1634989420000|2021-10-23 11:43:40|472.31|468.21|472.33|468.23|472.33|468.23|472.31|468.21|6
1634989430000|2021-10-23 11:43:50|472.31|468.21|472.37|468.27|472.37|468.27|472.31|468.21|8
1634989440000|2021-10-23 11:44:00|472.36|468.26|472.29|468.19|472.36|468.26|472.24|468.14|17
1634989450000|2021-10-23 11:44:10|472.31|468.21|472.33|468.23|472.34|468.24|472.29|468.19|16
1634989460000|2021-10-23 11:44:20|472.35|468.25|472.4|468.3|472.41|468.31|472.35|468.25|5
1634989470000|2021-10-23 11:44:30|472.44|468.34|472.63|468.53|472.63|468.53|472.44|468.34|12
1634989480000|2021-10-23 11:44:40|472.61|468.51|472.69|468.59|472.72|468.62|472.59|468.49|16
1634989490000|2021-10-23 11:44:50|472.61|468.51|472.64|468.54|472.68|468.58|472.6|468.5|5
1634989500000|2021-10-23 11:45:00|472.62|468.52|472.63|468.53|472.63|468.53|472.61|468.51|4
1634989510000|2021-10-23 11:45:10|472.62|468.52|472.2|468.1|472.62|468.52|472.2|468.1|15
1634989520000|2021-10-23 11:45:20|472.18|468.08|472.13|468.03|472.18|468.08|472.08|467.98|19
1634989530000|2021-10-23 11:45:30|472.11|468.01|471.64|467.54|472.11|468.01|471.64|467.54|24
1634989540000|2021-10-23 11:45:40|471.65|467.55|471.65|467.55|471.66|467.56|471.52|467.42|18
1634989550000|2021-10-23 11:45:50|471.62|467.52|471.64|467.54|471.65|467.55|471.58|467.48|15
1634989560000|2021-10-23 11:46:00|471.62|467.52|471.56|467.46|471.67|467.57|471.53|467.43|18
1634989570000|2021-10-23 11:46:10|471.57|467.47|471.77|467.67|471.78|467.68|471.57|467.47|17
1634989580000|2021-10-23 11:46:20|471.78|467.68|471.87|467.77|471.93|467.83|471.76|467.66|29
1634989590000|2021-10-23 11:46:30|471.84|467.74|471.9|467.8|471.9|467.8|471.83|467.73|10
1634989600000|2021-10-23 11:46:40|471.89|467.79|471.82|467.72|471.9|467.8|471.82|467.72|8
1634989610000|2021-10-23 11:46:50|471.81|467.71|471.79|467.69|471.81|467.71|471.78|467.68|6
1634989620000|2021-10-23 11:47:00|471.8|467.7|471.61|467.51|471.81|467.71|471.53|467.43|25
1634989630000|2021-10-23 11:47:10|471.66|467.56|471.7|467.6|471.7|467.6|471.64|467.54|8
1634989640000|2021-10-23 11:47:20|471.73|467.63|471.64|467.54|471.79|467.69|471.64|467.54|16
1634989650000|2021-10-23 11:47:30|471.62|467.52|471.43|467.33|471.62|467.52|471.43|467.33|13
1634989660000|2021-10-23 11:47:40|471.41|467.31|471.56|467.46|471.58|467.48|471.41|467.31|22
1634989670000|2021-10-23 11:47:50|471.55|467.45|471.62|467.52|471.62|467.52|471.55|467.45|11
1634989680000|2021-10-23 11:48:00|471.68|467.58|471.7|467.6|471.7|467.6|471.67|467.57|9
1634989690000|2021-10-23 11:48:10|471.69|467.59|471.63|467.53|471.7|467.6|471.63|467.53|9
1634989700000|2021-10-23 11:48:20|471.65|467.55|471.85|467.75|471.85|467.75|471.64|467.54|20
1634989710000|2021-10-23 11:48:30|471.89|467.79|471.89|467.79|471.9|467.8|471.88|467.78|7
1634989720000|2021-10-23 11:48:40|471.92|467.82|471.89|467.79|471.92|467.82|471.89|467.79|11
1634989730000|2021-10-23 11:48:50|471.9|467.8|471.99|467.89|472|467.9|471.88|467.78|14
1634989740000|2021-10-23 11:49:00|471.98|467.88|471.99|467.89|471.99|467.89|471.95|467.85|7
1634989750000|2021-10-23 11:49:10|471.98|467.88|471.94|467.84|471.99|467.89|471.94|467.84|4
1634989760000|2021-10-23 11:49:20|471.92|467.82|471.63|467.53|471.92|467.82|471.63|467.53|13
1634989770000|2021-10-23 11:49:30|471.62|467.52|471.49|467.39|471.62|467.52|471.49|467.39|9
1634989780000|2021-10-23 11:49:40|471.48|467.38|471.51|467.41|471.51|467.41|471.47|467.37|8
1634989790000|2021-10-23 11:49:50|471.54|467.44|471.79|467.69|471.8|467.7|471.54|467.44|21
1634989800000|2021-10-23 11:50:00|471.8|467.7|471.7|467.6|471.8|467.7|471.66|467.56|16
1634989810000|2021-10-23 11:50:10|471.68|467.58|471.48|467.38|471.68|467.58|471.47|467.37|15
1634989820000|2021-10-23 11:50:20|471.47|467.37|471.5|467.4|471.5|467.4|471.46|467.36|7
1634989830000|2021-10-23 11:50:30|471.49|467.39|471.4|467.3|471.49|467.39|471.4|467.3|5
1634989840000|2021-10-23 11:50:40|471.36|467.26|471.1|467|471.36|467.26|471.01|466.91|31
1634989850000|2021-10-23 11:50:50|471.09|466.99|471.06|466.96|471.14|467.04|471.04|466.94|16
1634989860000|2021-10-23 11:51:00|471.07|466.97|471.12|467.02|471.12|467.02|471.05|466.95|9
1634989870000|2021-10-23 11:51:10|471.11|467.01|471.4|467.3|471.43|467.33|471.1|467|20
1634989880000|2021-10-23 11:51:20|471.42|467.32|471.32|467.22|471.46|467.36|471.32|467.22|21
1634989890000|2021-10-23 11:51:30|471.3|467.2|471.31|467.21|471.31|467.21|471.3|467.2|4
1634989900000|2021-10-23 11:51:40|471.3|467.2|471.3|467.2|471.32|467.22|471.29|467.19|9
1634989910000|2021-10-23 11:51:50|471.31|467.21|471.31|467.21|471.39|467.29|471.29|467.19|13
1634989920000|2021-10-23 11:52:00|471.3|467.2|471.41|467.31|471.41|467.31|471.26|467.16|18
1634989930000|2021-10-23 11:52:10|471.4|467.3|471.39|467.29|471.41|467.31|471.39|467.29|8
1634989940000|2021-10-23 11:52:20|471.4|467.3|471.35|467.25|471.41|467.31|471.31|467.21|17
1634989950000|2021-10-23 11:52:30|471.34|467.24|471.36|467.26|471.4|467.3|471.33|467.23|15
1634989960000|2021-10-23 11:52:40|471.37|467.27|471.33|467.23|471.41|467.31|471.33|467.23|15
1634989970000|2021-10-23 11:52:50|471.32|467.22|471.39|467.29|471.4|467.3|471.29|467.19|9
1634989980000|2021-10-23 11:53:00|471.38|467.28|471.31|467.21|471.39|467.29|471.31|467.21|16
1634989990000|2021-10-23 11:53:10|471.28|467.18|471.62|467.52|471.63|467.53|471.24|467.14|21
1634990000000|2021-10-23 11:53:20|471.68|467.58|471.59|467.49|471.69|467.59|471.57|467.47|11
1634990010000|2021-10-23 11:53:30|471.6|467.5|471.46|467.36|471.61|467.51|471.44|467.34|26
1634990020000|2021-10-23 11:53:40|471.59|467.49|471.65|467.55|471.65|467.55|471.59|467.49|10
1634990030000|2021-10-23 11:53:50|471.68|467.58|471.6|467.5|471.68|467.58|471.6|467.5|6
1634990040000|2021-10-23 11:54:00|471.58|467.48|471.7|467.6|471.7|467.6|471.58|467.48|11
1634990050000|2021-10-23 11:54:10|471.69|467.59|471.67|467.57|471.7|467.6|471.65|467.55|13
1634990060000|2021-10-23 11:54:20|471.68|467.58|471.66|467.56|471.68|467.58|471.66|467.56|12
1634990070000|2021-10-23 11:54:30|471.67|467.57|471.5|467.4|471.68|467.58|471.5|467.4|10
1634990080000|2021-10-23 11:54:40|471.51|467.41|471.41|467.31|471.51|467.41|471.39|467.29|13
1634990090000|2021-10-23 11:54:50|471.4|467.3|471.31|467.21|471.4|467.3|471.31|467.21|10
1634990100000|2021-10-23 11:55:00|471.3|467.2|471.29|467.19|471.31|467.21|471.26|467.16|14
1634990110000|2021-10-23 11:55:10|471.3|467.2|471.34|467.24|471.34|467.24|471.26|467.16|11
1634990120000|2021-10-23 11:55:20|471.38|467.28|471.47|467.37|471.48|467.38|471.38|467.28|11
1634990130000|2021-10-23 11:55:30|471.53|467.43|471.61|467.51|471.69|467.59|471.52|467.42|17
1634990140000|2021-10-23 11:55:40|471.6|467.5|471.55|467.45|471.66|467.56|471.54|467.44|19
1634990150000|2021-10-23 11:55:50|471.57|467.47|471.61|467.51|471.61|467.51|471.57|467.47|7
1634990160000|2021-10-23 11:56:00|471.6|467.5|471.64|467.54|471.64|467.54|471.6|467.5|6
1634990170000|2021-10-23 11:56:10|471.65|467.55|471.58|467.48|471.65|467.55|471.58|467.48|8
1634990180000|2021-10-23 11:56:20|471.55|467.45|471.55|467.45|471.6|467.5|471.55|467.45|9
1634990190000|2021-10-23 11:56:30|471.58|467.48|471.54|467.44|471.59|467.49|471.54|467.44|7
1634990200000|2021-10-23 11:56:40|471.57|467.47|471.58|467.48|471.58|467.48|471.57|467.47|2
1634990210000|2021-10-23 11:56:50|471.57|467.47|471.56|467.46|471.6|467.5|471.53|467.43|11
1634990220000|2021-10-23 11:57:00|471.55|467.45|471.65|467.55|471.71|467.61|471.55|467.45|14
1634990230000|2021-10-23 11:57:10|471.64|467.54|471.6|467.5|471.64|467.54|471.6|467.5|7
1634990240000|2021-10-23 11:57:20|471.59|467.49|471.58|467.48|471.62|467.52|471.58|467.48|4
1634990250000|2021-10-23 11:57:30|471.57|467.47|471.52|467.42|471.57|467.47|471.52|467.42|5
1634990260000|2021-10-23 11:57:40|471.53|467.43|471.54|467.44|471.57|467.47|471.53|467.43|4
1634990270000|2021-10-23 11:57:50|471.55|467.45|471.54|467.44|471.56|467.46|471.54|467.44|4
1634990280000|2021-10-23 11:58:00|471.55|467.45|471.61|467.51|471.61|467.51|471.55|467.45|8
1634990290000|2021-10-23 11:58:10|471.6|467.5|471.52|467.42|471.61|467.51|471.52|467.42|10
1634990300000|2021-10-23 11:58:20|471.57|467.47|471.53|467.43|471.59|467.49|471.53|467.43|12
1634990310000|2021-10-23 11:58:30|471.51|467.41|471.41|467.31|471.52|467.42|471.41|467.31|9
1634990320000|2021-10-23 11:58:40|471.4|467.3|471.4|467.3|471.42|467.32|471.37|467.27|10
1634990330000|2021-10-23 11:58:50|471.39|467.29|471.31|467.21|471.4|467.3|471.31|467.21|9
1634990340000|2021-10-23 11:59:00|471.3|467.2|471.31|467.21|471.31|467.21|471.29|467.19|6
1634990350000|2021-10-23 11:59:10|471.32|467.22|471.31|467.21|471.32|467.22|471.3|467.2|4
1634990360000|2021-10-23 11:59:20|471.35|467.25|471.5|467.4|471.5|467.4|471.35|467.25|12
1634990370000|2021-10-23 11:59:30|471.58|467.48|471.89|467.79|471.89|467.79|471.58|467.48|14
1634990380000|2021-10-23 11:59:40|471.9|467.8|472.18|468.08|472.18|468.08|471.9|467.8|11
1634990390000|2021-10-23 11:59:50|472.2|468.1|472.44|468.34|472.44|468.34|472.2|468.1|17
1634990400000|2021-10-23 12:00:00|472.47|468.37|472.76|468.66|472.77|468.67|472.47|468.37|19
1634990410000|2021-10-23 12:00:10|472.75|468.65|472.52|468.42|472.75|468.65|472.52|468.42|15
1634990420000|2021-10-23 12:00:20|472.51|468.41|472.43|468.33|472.52|468.42|472.43|468.33|10
1634990430000|2021-10-23 12:00:30|472.44|468.34|472.14|468.04|472.44|468.34|472.14|468.04|17
1634990440000|2021-10-23 12:00:40|472.13|468.03|472.11|468.01|472.2|468.1|472.11|468.01|12
1634990450000|2021-10-23 12:00:50|472.1|468|471.97|467.87|472.1|468|471.97|467.87|11
1634990460000|2021-10-23 12:01:00|471.98|467.88|471.88|467.78|471.98|467.88|471.87|467.77|16
1634990470000|2021-10-23 12:01:10|471.87|467.77|471.85|467.75|471.87|467.77|471.84|467.74|8
1634990480000|2021-10-23 12:01:20|471.86|467.76|471.99|467.89|471.99|467.89|471.85|467.75|8
1634990490000|2021-10-23 12:01:30|471.98|467.88|472|467.9|472.01|467.91|471.97|467.87|7
1634990500000|2021-10-23 12:01:40|472.01|467.91|472.16|468.06|472.16|468.06|472.01|467.91|15
1634990510000|2021-10-23 12:01:50|472.19|468.09|472.31|468.21|472.31|468.21|472.19|468.09|9
1634990520000|2021-10-23 12:02:00|472.3|468.2|472.11|468.01|472.3|468.2|472.11|468.01|14
1634990530000|2021-10-23 12:02:10|472.12|468.02|472.37|468.27|472.37|468.27|472.12|468.02|16
1634990540000|2021-10-23 12:02:20|472.41|468.31|472.64|468.54|472.64|468.54|472.37|468.27|18
1634990550000|2021-10-23 12:02:30|472.65|468.55|472.47|468.37|472.65|468.55|472.47|468.37|11
1634990560000|2021-10-23 12:02:40|472.45|468.35|472.62|468.52|472.64|468.54|472.38|468.28|19
1634990570000|2021-10-23 12:02:50|472.65|468.55|473.04|468.94|473.04|468.94|472.65|468.55|19
1634990580000|2021-10-23 12:03:00|473.05|468.95|472.77|468.67|473.05|468.95|472.6|468.5|23
1634990590000|2021-10-23 12:03:10|472.85|468.75|473.04|468.94|473.06|468.96|472.81|468.71|17
1634990600000|2021-10-23 12:03:20|472.99|468.89|472.93|468.83|472.99|468.89|472.87|468.77|11
1634990610000|2021-10-23 12:03:30|472.9|468.8|472.72|468.62|472.9|468.8|472.67|468.57|19
1634990620000|2021-10-23 12:03:40|472.7|468.6|472.8|468.7|472.8|468.7|472.7|468.6|11
1634990630000|2021-10-23 12:03:50|472.78|468.68|472.71|468.61|472.79|468.69|472.71|468.61|9
1634990640000|2021-10-23 12:04:00|472.72|468.62|472.74|468.64|472.8|468.7|472.69|468.59|17
1634990650000|2021-10-23 12:04:10|472.72|468.62|472.69|468.59|472.76|468.66|472.69|468.59|12
1634990660000|2021-10-23 12:04:20|472.7|468.6|472.38|468.28|472.7|468.6|472.38|468.28|18
1634990670000|2021-10-23 12:04:30|472.33|468.23|472.3|468.2|472.34|468.24|472.27|468.17|15
1634990680000|2021-10-23 12:04:40|472.28|468.18|472.12|468.02|472.3|468.2|472.12|468.02|16
1634990690000|2021-10-23 12:04:50|472.11|468.01|472.1|468|472.12|468.02|472.02|467.92|21
1634990700000|2021-10-23 12:05:00|472.11|468.01|472.41|468.31|472.41|468.31|472.1|468|16
1634990710000|2021-10-23 12:05:10|472.48|468.38|472.5|468.4|472.51|468.41|472.48|468.38|6
1634990720000|2021-10-23 12:05:20|472.54|468.44|472.5|468.4|472.56|468.46|472.39|468.29|14
1634990730000|2021-10-23 12:05:30|472.51|468.41|472.75|468.65|472.75|468.65|472.51|468.41|17
1634990740000|2021-10-23 12:05:40|472.7|468.6|472.8|468.7|472.8|468.7|472.7|468.6|8
1634990750000|2021-10-23 12:05:50|472.78|468.68|472.78|468.68|472.78|468.68|472.78|468.68|1
1634990760000|2021-10-23 12:06:00|472.74|468.64|472.56|468.46|472.74|468.64|472.56|468.46|10
1634990770000|2021-10-23 12:06:10|472.54|468.44|472.65|468.55|472.66|468.56|472.54|468.44|9
1634990780000|2021-10-23 12:06:20|472.69|468.59|472.74|468.64|472.74|468.64|472.69|468.59|9
1634990790000|2021-10-23 12:06:30|472.75|468.65|472.88|468.78|472.9|468.8|472.75|468.65|10
1634990800000|2021-10-23 12:06:40|472.86|468.76|472.96|468.86|472.98|468.88|472.8|468.7|19
1634990810000|2021-10-23 12:06:50|472.94|468.84|472.96|468.86|472.96|468.86|472.94|468.84|5
1634990820000|2021-10-23 12:07:00|472.95|468.85|472.95|468.85|473|468.9|472.95|468.85|10
1634990830000|2021-10-23 12:07:10|472.94|468.84|472.94|468.84|472.94|468.84|472.94|468.84|1
1634990840000|2021-10-23 12:07:20|472.95|468.85|472.98|468.88|472.98|468.88|472.94|468.84|6
1634990850000|2021-10-23 12:07:30|472.97|468.87|472.72|468.62|473|468.9|472.72|468.62|12
1634990860000|2021-10-23 12:07:40|472.71|468.61|472.68|468.58|472.73|468.63|472.68|468.58|10
1634990870000|2021-10-23 12:07:50|472.67|468.57|472.51|468.41|472.7|468.6|472.51|468.41|15
1634990880000|2021-10-23 12:08:00|472.5|468.4|472.3|468.2|472.51|468.41|472.29|468.19|15
1634990890000|2021-10-23 12:08:10|472.32|468.22|472.35|468.25|472.36|468.26|472.26|468.16|13
1634990900000|2021-10-23 12:08:20|472.31|468.21|472.34|468.24|472.35|468.25|472.24|468.14|11
1634990910000|2021-10-23 12:08:30|472.33|468.23|472.25|468.15|472.4|468.3|472.22|468.12|22
1634990920000|2021-10-23 12:08:40|472.27|468.17|472.39|468.29|472.4|468.3|472.2|468.1|10
1634990930000|2021-10-23 12:08:50|472.35|468.25|472.33|468.23|472.39|468.29|472.31|468.21|15
1634990940000|2021-10-23 12:09:00|472.35|468.25|472.57|468.47|472.57|468.47|472.35|468.25|15
1634990950000|2021-10-23 12:09:10|472.6|468.5|472.31|468.21|472.6|468.5|472.31|468.21|11
1634990960000|2021-10-23 12:09:20|472.3|468.2|472.26|468.16|472.3|468.2|472.24|468.14|9
1634990970000|2021-10-23 12:09:30|472.27|468.17|472.3|468.2|472.3|468.2|472.27|468.17|4
1634990980000|2021-10-23 12:09:40|472.29|468.19|472.48|468.38|472.48|468.38|472.29|468.19|12
1634990990000|2021-10-23 12:09:50|472.46|468.36|472.45|468.35|472.46|468.36|472.45|468.35|2
1634991000000|2021-10-23 12:10:00|472.46|468.36|472.4|468.3|472.47|468.37|472.4|468.3|7
1634991010000|2021-10-23 12:10:10|472.41|468.31|472.3|468.2|472.43|468.33|472.3|468.2|9
1634991020000|2021-10-23 12:10:20|472.28|468.18|472.19|468.09|472.28|468.18|472.19|468.09|6
1634991030000|2021-10-23 12:10:30|472.17|468.07|472.23|468.13|472.23|468.13|472.16|468.06|7
1634991040000|2021-10-23 12:10:40|472.22|468.12|472.21|468.11|472.22|468.12|472.21|468.11|2
1634991050000|2021-10-23 12:10:50|472.22|468.12|472.22|468.12|472.23|468.13|472.22|468.12|3
1634991060000|2021-10-23 12:11:00|472.21|468.11|472.21|468.11|472.21|468.11|472.21|468.11|1
1634991070000|2021-10-23 12:11:10|472.2|468.1|472.22|468.12|472.22|468.12|472.2|468.1|3
1634991080000|2021-10-23 12:11:20|472.21|468.11|472.24|468.14|472.24|468.14|472.21|468.11|3
1634991090000|2021-10-23 12:11:30|472.26|468.16|472.29|468.19|472.3|468.2|472.24|468.14|12
1634991100000|2021-10-23 12:11:40|472.28|468.18|472.29|468.19|472.29|468.19|472.28|468.18|2
1634991110000|2021-10-23 12:11:50|472.19|468.09|472.09|467.99|472.19|468.09|472.09|467.99|15
1634991120000|2021-10-23 12:12:00|472.05|467.95|471.97|467.87|472.05|467.95|471.97|467.87|8
1634991130000|2021-10-23 12:12:10|471.98|467.88|472|467.9|472|467.9|471.98|467.88|3
1634991140000|2021-10-23 12:12:20|471.97|467.87|471.92|467.82|472.01|467.91|471.92|467.82|11
1634991150000|2021-10-23 12:12:30|471.91|467.81|471.8|467.7|471.91|467.81|471.79|467.69|10
1634991160000|2021-10-23 12:12:40|471.81|467.71|471.86|467.76|471.87|467.77|471.79|467.69|14
1634991170000|2021-10-23 12:12:50|471.85|467.75|471.86|467.76|471.91|467.81|471.82|467.72|13
1634991180000|2021-10-23 12:13:00|471.87|467.77|471.9|467.8|471.91|467.81|471.87|467.77|7
1634991190000|2021-10-23 12:13:10|471.88|467.78|471.9|467.8|471.9|467.8|471.86|467.76|9
1634991200000|2021-10-23 12:13:20|471.89|467.79|471.9|467.8|471.9|467.8|471.89|467.79|8
1634991210000|2021-10-23 12:13:30|471.89|467.79|471.9|467.8|471.91|467.81|471.89|467.79|8
1634991220000|2021-10-23 12:13:40|471.91|467.81|472|467.9|472|467.9|471.9|467.8|7
1634991230000|2021-10-23 12:13:50|471.99|467.89|471.98|467.88|471.99|467.89|471.98|467.88|2
1634991240000|2021-10-23 12:14:00|471.99|467.89|471.97|467.87|471.99|467.89|471.96|467.86|6
1634991250000|2021-10-23 12:14:10|471.96|467.86|471.89|467.79|471.96|467.86|471.87|467.77|13
1634991260000|2021-10-23 12:14:20|471.88|467.78|471.9|467.8|471.9|467.8|471.87|467.77|7
1634991270000|2021-10-23 12:14:30|471.89|467.79|471.87|467.77|471.89|467.79|471.87|467.77|3
1634991280000|2021-10-23 12:14:40|471.88|467.78|471.88|467.78|471.89|467.79|471.86|467.76|10
1634991290000|2021-10-23 12:14:50|471.87|467.77|471.9|467.8|471.9|467.8|471.85|467.75|16
1634991300000|2021-10-23 12:15:00|471.91|467.81|472.09|467.99|472.09|467.99|471.91|467.81|10
1634991310000|2021-10-23 12:15:10|472.16|468.06|472.09|467.99|472.17|468.07|472.06|467.96|11
1634991320000|2021-10-23 12:15:20|472.08|467.98|472.06|467.96|472.09|467.99|472.05|467.95|7
1634991330000|2021-10-23 12:15:30|472.05|467.95|472.07|467.97|472.09|467.99|472.03|467.93|6
1634991340000|2021-10-23 12:15:40|472.04|467.94|472.1|468|472.1|468|472.03|467.93|10
1634991350000|2021-10-23 12:15:50|472.11|468.01|472.44|468.34|472.44|468.34|472.11|468.01|12
1634991360000|2021-10-23 12:16:00|472.43|468.33|472.42|468.32|472.5|468.4|472.42|468.32|11
1634991370000|2021-10-23 12:16:10|472.41|468.31|472.39|468.29|472.42|468.32|472.39|468.29|14
1634991380000|2021-10-23 12:16:20|472.38|468.28|472.38|468.28|472.4|468.3|472.37|468.27|12
1634991390000|2021-10-23 12:16:30|472.36|468.26|472.35|468.25|472.37|468.27|472.32|468.22|16
1634991400000|2021-10-23 12:16:40|472.34|468.24|472.33|468.23|472.4|468.3|472.31|468.21|15
1634991410000|2021-10-23 12:16:50|472.32|468.22|472.09|467.99|472.33|468.23|472.09|467.99|17
1634991420000|2021-10-23 12:17:00|472.1|468|472.11|468.01|472.14|468.04|472.09|467.99|15
1634991430000|2021-10-23 12:17:10|472.14|468.04|472.31|468.21|472.31|468.21|472.14|468.04|9
1634991440000|2021-10-23 12:17:20|472.32|468.22|472.52|468.42|472.58|468.48|472.32|468.22|9
1634991450000|2021-10-23 12:17:30|472.58|468.48|472.56|468.46|472.61|468.51|472.56|468.46|6
1634991460000|2021-10-23 12:17:40|472.54|468.44|472.45|468.35|472.54|468.44|472.45|468.35|9
1634991470000|2021-10-23 12:17:50|472.44|468.34|472.44|468.34|472.44|468.34|472.44|468.34|1
1634991480000|2021-10-23 12:18:00|472.45|468.35|472.45|468.35|472.45|468.35|472.44|468.34|3
1634991490000|2021-10-23 12:18:10|472.42|468.32|472.42|468.32|472.42|468.32|472.42|468.32|1
1634991500000|2021-10-23 12:18:20|472.41|468.31|472.26|468.16|472.41|468.31|472.26|468.16|6
1634991510000|2021-10-23 12:18:30|472.24|468.14|472.15|468.05|472.26|468.16|472.15|468.05|11
1634991520000|2021-10-23 12:18:40|472.14|468.04|472.06|467.96|472.16|468.06|472.06|467.96|7
1634991530000|2021-10-23 12:18:50|472.05|467.95|472.03|467.93|472.05|467.95|472.02|467.92|7
1634991540000|2021-10-23 12:19:00|472.01|467.91|472.02|467.92|472.03|467.93|472.01|467.91|4
1634991550000|2021-10-23 12:19:10|472.03|467.93|472.06|467.96|472.06|467.96|472.03|467.93|4
1634991560000|2021-10-23 12:19:20|472.04|467.94|472.02|467.92|472.04|467.94|472.02|467.92|4
1634991570000|2021-10-23 12:19:30|472.01|467.91|472.04|467.94|472.05|467.95|472.01|467.91|8
1634991580000|2021-10-23 12:19:40|472.05|467.95|472.05|467.95|472.07|467.97|472.05|467.95|4
1634991590000|2021-10-23 12:19:50|472.06|467.96|472.06|467.96|472.06|467.96|472.04|467.94|4
1634991600000|2021-10-23 12:20:00|472.03|467.93|472.01|467.91|472.03|467.93|471.96|467.86|8
1634991610000|2021-10-23 12:20:10|472|467.9|472.14|468.04|472.14|468.04|472|467.9|13
1634991620000|2021-10-23 12:20:20|472.15|468.05|472.22|468.12|472.22|468.12|472.15|468.05|12
1634991630000|2021-10-23 12:20:30|472.21|468.11|472.21|468.11|472.23|468.13|472.21|468.11|5
1634991640000|2021-10-23 12:20:40|472.2|468.1|472.1|468|472.2|468.1|472.1|468|7
1634991650000|2021-10-23 12:20:50|472.11|468.01|472.23|468.13|472.26|468.16|472.11|468.01|14
1634991660000|2021-10-23 12:21:00|472.3|468.2|472.34|468.24|472.36|468.26|472.25|468.15|13
1634991670000|2021-10-23 12:21:10|472.35|468.25|472.29|468.19|472.36|468.26|472.29|468.19|9
1634991680000|2021-10-23 12:21:20|472.3|468.2|472.3|468.2|472.33|468.23|472.29|468.19|8
1634991690000|2021-10-23 12:21:30|472.31|468.21|472.3|468.2|472.32|468.22|472.3|468.2|9
1634991700000|2021-10-23 12:21:40|472.29|468.19|472.3|468.2|472.3|468.2|472.29|468.19|2
1634991710000|2021-10-23 12:21:50|472.29|468.19|472.29|468.19|472.29|468.19|472.29|468.19|1
1634991720000|2021-10-23 12:22:00|472.28|468.18|472.29|468.19|472.3|468.2|472.28|468.18|3
1634991730000|2021-10-23 12:22:10|472.33|468.23|472.39|468.29|472.4|468.3|472.33|468.23|11
1634991740000|2021-10-23 12:22:20|472.4|468.3|472.37|468.27|472.41|468.31|472.36|468.26|9
1634991750000|2021-10-23 12:22:30|472.38|468.28|472.39|468.29|472.41|468.31|472.38|468.28|9
1634991760000|2021-10-23 12:22:40|472.38|468.28|472.39|468.29|472.4|468.3|472.38|468.28|8
1634991770000|2021-10-23 12:22:50|472.4|468.3|472.3|468.2|472.4|468.3|472.3|468.2|7
1634991790000|2021-10-23 12:23:10|472.29|468.19|472.16|468.06|472.29|468.19|472.13|468.03|10
1634991800000|2021-10-23 12:23:20|472.17|468.07|472.32|468.22|472.41|468.31|472.17|468.07|14
1634991810000|2021-10-23 12:23:30|472.34|468.24|472.36|468.26|472.42|468.32|472.34|468.24|12
1634991820000|2021-10-23 12:23:40|472.35|468.25|472.33|468.23|472.36|468.26|472.31|468.21|14
1634991830000|2021-10-23 12:23:50|472.34|468.24|472.32|468.22|472.38|468.28|472.32|468.22|6
1634991840000|2021-10-23 12:24:00|472.31|468.21|472.29|468.19|472.31|468.21|472.29|468.19|5
1634991850000|2021-10-23 12:24:10|472.3|468.2|472.05|467.95|472.3|468.2|472.05|467.95|19
1634991860000|2021-10-23 12:24:20|472.06|467.96|472.11|468.01|472.11|468.01|472.06|467.96|7
1634991870000|2021-10-23 12:24:30|472.1|468|472.09|467.99|472.12|468.02|472.09|467.99|5
1634991880000|2021-10-23 12:24:40|472.1|468|472.06|467.96|472.12|468.02|472.06|467.96|9
1634991890000|2021-10-23 12:24:50|472.03|467.93|472.04|467.94|472.05|467.95|472.03|467.93|3
1634991900000|2021-10-23 12:25:00|472.06|467.96|472.09|467.99|472.11|468.01|472.06|467.96|7
1634991910000|2021-10-23 12:25:10|472.1|468|472.31|468.21|472.32|468.22|472.1|468|15
1634991920000|2021-10-23 12:25:20|472.3|468.2|472.19|468.09|472.3|468.2|472.19|468.09|15
1634991930000|2021-10-23 12:25:30|472.18|468.08|472.28|468.18|472.3|468.2|472.18|468.08|13
1634991940000|2021-10-23 12:25:40|472.29|468.19|472.31|468.21|472.32|468.22|472.29|468.19|5
1634991950000|2021-10-23 12:25:50|472.3|468.2|472.3|468.2|472.32|468.22|472.3|468.2|4
1634991960000|2021-10-23 12:26:00|472.31|468.21|472.47|468.37|472.49|468.39|472.31|468.21|12
1634991970000|2021-10-23 12:26:10|472.44|468.34|472.44|468.34|472.46|468.36|472.43|468.33|11
1634991980000|2021-10-23 12:26:20|472.43|468.33|472.46|468.36|472.47|468.37|472.43|468.33|12
1634991990000|2021-10-23 12:26:30|472.47|468.37|472.47|468.37|472.47|468.37|472.45|468.35|5
1634992000000|2021-10-23 12:26:40|472.46|468.36|472.47|468.37|472.48|468.38|472.46|468.36|5
1634992010000|2021-10-23 12:26:50|472.48|468.38|472.53|468.43|472.55|468.45|472.48|468.38|9
1634992020000|2021-10-23 12:27:00|472.52|468.42|472.54|468.44|472.54|468.44|472.52|468.42|10
1634992030000|2021-10-23 12:27:10|472.56|468.46|472.52|468.42|472.56|468.46|472.48|468.38|19
1634992040000|2021-10-23 12:27:20|472.53|468.43|472.61|468.51|472.61|468.51|472.53|468.43|4
1634992050000|2021-10-23 12:27:30|472.6|468.5|472.57|468.47|472.61|468.51|472.57|468.47|4
1634992060000|2021-10-23 12:27:40|472.56|468.46|472.61|468.51|472.61|468.51|472.52|468.42|7
1634992070000|2021-10-23 12:27:50|472.6|468.5|472.63|468.53|472.67|468.57|472.6|468.5|10
1634992080000|2021-10-23 12:28:00|472.62|468.52|472.64|468.54|472.64|468.54|472.61|468.51|11
1634992090000|2021-10-23 12:28:10|472.63|468.53|472.65|468.55|472.65|468.55|472.61|468.51|5
1634992100000|2021-10-23 12:28:20|472.64|468.54|472.65|468.55|472.65|468.55|472.62|468.52|11
1634992110000|2021-10-23 12:28:30|472.63|468.53|472.65|468.55|472.65|468.55|472.62|468.52|7
1634992120000|2021-10-23 12:28:40|472.67|468.57|472.62|468.52|472.67|468.57|472.62|468.52|3
1634992130000|2021-10-23 12:28:50|472.61|468.51|472.65|468.55|472.67|468.57|472.6|468.5|14
1634992140000|2021-10-23 12:29:00|472.64|468.54|472.65|468.55|472.65|468.55|472.64|468.54|2
1634992150000|2021-10-23 12:29:10|472.64|468.54|472.69|468.59|472.69|468.59|472.64|468.54|2
1634992160000|2021-10-23 12:29:20|472.7|468.6|472.69|468.59|472.7|468.6|472.69|468.59|4
1634992170000|2021-10-23 12:29:30|472.7|468.6|472.61|468.51|472.7|468.6|472.61|468.51|8
1634992180000|2021-10-23 12:29:40|472.6|468.5|472.76|468.66|472.76|468.66|472.6|468.5|12
1634992190000|2021-10-23 12:29:50|472.82|468.72|472.81|468.71|472.82|468.72|472.8|468.7|6
1634992200000|2021-10-23 12:30:00|472.8|468.7|472.78|468.68|472.81|468.71|472.76|468.66|7
1634992210000|2021-10-23 12:30:10|472.79|468.69|472.77|468.67|472.79|468.69|472.77|468.67|5
1634992220000|2021-10-23 12:30:20|472.76|468.66|472.72|468.62|472.76|468.66|472.72|468.62|5
1634992230000|2021-10-23 12:30:30|472.71|468.61|472.71|468.61|472.71|468.61|472.71|468.61|1
1634992240000|2021-10-23 12:30:40|472.72|468.62|472.72|468.62|472.72|468.62|472.68|468.58|13
1634992250000|2021-10-23 12:30:50|472.71|468.61|472.7|468.6|472.71|468.61|472.7|468.6|4
1634992260000|2021-10-23 12:31:00|472.72|468.62|472.81|468.71|472.81|468.71|472.72|468.62|8
1634992270000|2021-10-23 12:31:10|472.8|468.7|472.8|468.7|472.82|468.72|472.8|468.7|3
1634992280000|2021-10-23 12:31:20|472.79|468.69|472.74|468.64|472.81|468.71|472.74|468.64|4
1634992290000|2021-10-23 12:31:30|472.75|468.65|472.77|468.67|472.78|468.68|472.75|468.65|6
1634992300000|2021-10-23 12:31:40|472.79|468.69|472.82|468.72|472.83|468.73|472.79|468.69|6
1634992310000|2021-10-23 12:31:50|472.81|468.71|472.82|468.72|472.82|468.72|472.81|468.71|6
1634992320000|2021-10-23 12:32:00|472.81|468.71|472.82|468.72|472.82|468.72|472.81|468.71|2
1634992330000|2021-10-23 12:32:10|472.81|468.71|472.8|468.7|472.81|468.71|472.8|468.7|4
1634992340000|2021-10-23 12:32:20|472.81|468.71|472.8|468.7|472.81|468.71|472.8|468.7|8
1634992350000|2021-10-23 12:32:30|472.81|468.71|472.81|468.71|472.81|468.71|472.8|468.7|3
1634992360000|2021-10-23 12:32:40|472.8|468.7|472.72|468.62|472.81|468.71|472.72|468.62|11
1634992370000|2021-10-23 12:32:50|472.73|468.63|472.74|468.64|472.75|468.65|472.73|468.63|8
1634992380000|2021-10-23 12:33:00|472.75|468.65|472.74|468.64|472.75|468.65|472.74|468.64|2
1634992390000|2021-10-23 12:33:10|472.73|468.63|472.78|468.68|472.8|468.7|472.73|468.63|8
1634992400000|2021-10-23 12:33:20|472.79|468.69|472.79|468.69|472.8|468.7|472.78|468.68|11
1634992410000|2021-10-23 12:33:30|472.8|468.7|472.85|468.75|472.97|468.87|472.77|468.67|22
1634992420000|2021-10-23 12:33:40|472.84|468.74|472.94|468.84|472.98|468.88|472.8|468.7|16
1634992430000|2021-10-23 12:33:50|472.93|468.83|472.93|468.83|472.93|468.83|472.91|468.81|7
1634992440000|2021-10-23 12:34:00|472.91|468.81|472.91|468.81|472.92|468.82|472.9|468.8|5
1634992450000|2021-10-23 12:34:10|472.94|468.84|473.07|468.97|473.07|468.97|472.9|468.8|11
1634992460000|2021-10-23 12:34:20|473.08|468.98|473.12|469.02|473.13|469.03|473.06|468.96|17
1634992470000|2021-10-23 12:34:30|473.17|469.07|473.15|469.05|473.17|469.07|473.15|469.05|2
1634992490000|2021-10-23 12:34:50|473.14|469.04|473.17|469.07|473.17|469.07|473.11|469.01|3
1634992500000|2021-10-23 12:35:00|473.11|469.01|473.14|469.04|473.14|469.04|473.1|469|4
1634992510000|2021-10-23 12:35:10|473.16|469.06|473.16|469.06|473.16|469.06|473.16|469.06|1
1634992530000|2021-10-23 12:35:30|473.15|469.05|473.13|469.03|473.16|469.06|473.13|469.03|4
1634992540000|2021-10-23 12:35:40|473.16|469.06|473.16|469.06|473.16|469.06|473.16|469.06|1
1634992550000|2021-10-23 12:35:50|473.15|469.05|473.21|469.11|473.21|469.11|473.15|469.05|5
1634992560000|2021-10-23 12:36:00|473.19|469.09|473.14|469.04|473.19|469.09|473.14|469.04|4
1634992570000|2021-10-23 12:36:10|473.13|469.03|473.13|469.03|473.13|469.03|473.13|469.03|1
1634992580000|2021-10-23 12:36:20|473.11|469.01|473.1|469|473.11|469.01|473.1|469|2
1634992590000|2021-10-23 12:36:30|473.09|468.99|472.85|468.75|473.09|468.99|472.84|468.74|16
1634992600000|2021-10-23 12:36:40|472.84|468.74|472.93|468.83|472.96|468.86|472.83|468.73|11
1634992610000|2021-10-23 12:36:50|472.94|468.84|472.98|468.88|472.98|468.88|472.92|468.82|5
1634992620000|2021-10-23 12:37:00|472.97|468.87|473.06|468.96|473.06|468.96|472.92|468.82|7
1634992630000|2021-10-23 12:37:10|473.13|469.03|473.14|469.04|473.14|469.04|473.13|469.03|2
1634992640000|2021-10-23 12:37:20|473.16|469.06|473.19|469.09|473.19|469.09|473.16|469.06|3
1634992650000|2021-10-23 12:37:30|473.28|469.18|473.2|469.1|473.28|469.18|473.17|469.07|5
1634992660000|2021-10-23 12:37:40|473.22|469.12|473.22|469.12|473.22|469.12|473.21|469.11|3
1634992670000|2021-10-23 12:37:50|473.21|469.11|473.21|469.11|473.21|469.11|473.21|469.11|1
1634992680000|2021-10-23 12:38:00|473.23|469.13|473.23|469.13|473.23|469.13|473.23|469.13|1
1634992690000|2021-10-23 12:38:10|473.24|469.14|473.32|469.22|473.32|469.22|473.24|469.14|7
1634992700000|2021-10-23 12:38:20|473.31|469.21|473.29|469.19|473.31|469.21|473.29|469.19|3
1634992720000|2021-10-23 12:38:40|473.31|469.21|473.31|469.21|473.31|469.21|473.31|469.21|1
1634992730000|2021-10-23 12:38:50|473.32|469.22|473.37|469.27|473.4|469.3|473.32|469.22|9
1634992740000|2021-10-23 12:39:00|473.41|469.31|473.39|469.29|473.41|469.31|473.39|469.29|2
1634992750000|2021-10-23 12:39:10|473.4|469.3|473.4|469.3|473.41|469.31|473.39|469.29|8
1634992770000|2021-10-23 12:39:30|473.44|469.34|473.56|469.46|473.56|469.46|473.42|469.32|12
1634992780000|2021-10-23 12:39:40|473.54|469.44|473.6|469.5|473.62|469.52|473.54|469.44|8
1634992790000|2021-10-23 12:39:50|473.59|469.49|473.47|469.37|473.59|469.49|473.45|469.35|5
1634992800000|2021-10-23 12:40:00|473.48|469.38|473.46|469.36|473.48|469.38|473.46|469.36|2
1634992810000|2021-10-23 12:40:10|473.47|469.37|473.49|469.39|473.49|469.39|473.47|469.37|3
1634992820000|2021-10-23 12:40:20|473.48|469.38|473.48|469.38|473.48|469.38|473.48|469.38|1
1634992830000|2021-10-23 12:40:30|473.47|469.37|473.42|469.32|473.47|469.37|473.42|469.32|4
1634992840000|2021-10-23 12:40:40|473.41|469.31|472.96|468.86|473.41|469.31|472.96|468.86|12
1634992850000|2021-10-23 12:40:50|472.97|468.87|473.25|469.15|473.35|469.25|472.97|468.87|15
1634992860000|2021-10-23 12:41:00|473.26|469.16|473.35|469.25|473.35|469.25|473.26|469.16|9
1634992870000|2021-10-23 12:41:10|473.38|469.28|473.46|469.36|473.46|469.36|473.38|469.28|5
1634992880000|2021-10-23 12:41:20|473.48|469.38|473.32|469.22|473.48|469.38|473.32|469.22|12
1634992890000|2021-10-23 12:41:30|473.26|469.16|473.21|469.11|473.28|469.18|473.21|469.11|9
1634992900000|2021-10-23 12:41:40|473.23|469.13|473.24|469.14|473.24|469.14|473.21|469.11|6
1634992910000|2021-10-23 12:41:50|473.25|469.15|473.26|469.16|473.26|469.16|473.21|469.11|7
1634992920000|2021-10-23 12:42:00|473.25|469.15|473.25|469.15|473.25|469.15|473.24|469.14|5
1634992930000|2021-10-23 12:42:10|473.24|469.14|473.31|469.21|473.31|469.21|473.24|469.14|6
1634992940000|2021-10-23 12:42:20|473.25|469.15|473.12|469.02|473.25|469.15|473.12|469.02|10
1634992950000|2021-10-23 12:42:30|473.08|468.98|473|468.9|473.08|468.98|473|468.9|7
1634992960000|2021-10-23 12:42:40|472.99|468.89|472.92|468.82|472.99|468.89|472.91|468.81|8
1634992970000|2021-10-23 12:42:50|472.93|468.83|473.01|468.91|473.05|468.95|472.93|468.83|12
1634992980000|2021-10-23 12:43:00|473.02|468.92|473.01|468.91|473.02|468.92|473.01|468.91|4
1634992990000|2021-10-23 12:43:10|473.02|468.92|473.06|468.96|473.08|468.98|473.02|468.92|10
1634993000000|2021-10-23 12:43:20|473.07|468.97|473.08|468.98|473.09|468.99|473.06|468.96|8
1634993010000|2021-10-23 12:43:30|473.06|468.96|472.94|468.84|473.07|468.97|472.94|468.84|8
1634993020000|2021-10-23 12:43:40|472.95|468.85|472.97|468.87|472.99|468.89|472.94|468.84|8
1634993030000|2021-10-23 12:43:50|473|468.9|473.16|469.06|473.17|469.07|473|468.9|11
1634993040000|2021-10-23 12:44:00|473.21|469.11|473.35|469.25|473.35|469.25|473.21|469.11|8
1634993050000|2021-10-23 12:44:10|473.39|469.29|473.5|469.4|473.51|469.41|473.38|469.28|10
1634993060000|2021-10-23 12:44:20|473.51|469.41|473.42|469.32|473.51|469.41|473.41|469.31|8
1634993070000|2021-10-23 12:44:30|473.41|469.31|473.41|469.31|473.42|469.32|473.41|469.31|5
1634993080000|2021-10-23 12:44:40|473.43|469.33|473.43|469.33|473.43|469.33|473.43|469.33|1
1634993090000|2021-10-23 12:44:50|473.42|469.32|473.38|469.28|473.42|469.32|473.38|469.28|2
1634993100000|2021-10-23 12:45:00|473.4|469.3|473.4|469.3|473.4|469.3|473.39|469.29|3
1634993120000|2021-10-23 12:45:20|473.41|469.31|473.46|469.36|473.49|469.39|473.41|469.31|4
1634993130000|2021-10-23 12:45:30|473.45|469.35|473.41|469.31|473.48|469.38|473.41|469.31|11
1634993140000|2021-10-23 12:45:40|473.43|469.33|473.44|469.34|473.45|469.35|473.43|469.33|4
1634993150000|2021-10-23 12:45:50|473.43|469.33|473.33|469.23|473.44|469.34|473.33|469.23|5
1634993160000|2021-10-23 12:46:00|473.27|469.17|473.13|469.03|473.27|469.17|473.13|469.03|6
1634993170000|2021-10-23 12:46:10|473.15|469.05|473.04|468.94|473.15|469.05|473.04|468.94|8
1634993180000|2021-10-23 12:46:20|473.03|468.93|472.92|468.82|473.06|468.96|472.92|468.82|13
1634993190000|2021-10-23 12:46:30|472.89|468.79|472.89|468.79|472.89|468.79|472.89|468.79|1
1634993200000|2021-10-23 12:46:40|472.85|468.75|472.79|468.69|472.85|468.75|472.79|468.69|5
1634993210000|2021-10-23 12:46:50|472.78|468.68|472.53|468.43|472.78|468.68|472.53|468.43|17
1634993220000|2021-10-23 12:47:00|472.52|468.42|472.58|468.48|472.58|468.48|472.49|468.39|14
1634993230000|2021-10-23 12:47:10|472.57|468.47|472.68|468.58|472.7|468.6|472.57|468.47|10
1634993240000|2021-10-23 12:47:20|472.69|468.59|472.69|468.59|472.71|468.61|472.68|468.58|6
1634993250000|2021-10-23 12:47:30|472.68|468.58|472.51|468.41|472.7|468.6|472.51|468.41|17
1634993260000|2021-10-23 12:47:40|472.49|468.39|472.43|468.33|472.49|468.39|472.41|468.31|11
1634993270000|2021-10-23 12:47:50|472.42|468.32|472.34|468.24|472.44|468.34|472.34|468.24|11
1634993280000|2021-10-23 12:48:00|472.33|468.23|472.32|468.22|472.33|468.23|472.3|468.2|8
1634993290000|2021-10-23 12:48:10|472.31|468.21|472.37|468.27|472.38|468.28|472.31|468.21|8
1634993300000|2021-10-23 12:48:20|472.36|468.26|472.37|468.27|472.4|468.3|472.36|468.26|10
1634993310000|2021-10-23 12:48:30|472.33|468.23|472.3|468.2|472.33|468.23|472.3|468.2|4
1634993320000|2021-10-23 12:48:40|472.29|468.19|472.29|468.19|472.3|468.2|472.28|468.18|5
1634993330000|2021-10-23 12:48:50|472.26|468.16|472.36|468.26|472.37|468.27|472.26|468.16|4
1634993340000|2021-10-23 12:49:00|472.35|468.25|472.37|468.27|472.4|468.3|472.34|468.24|9
1634993350000|2021-10-23 12:49:10|472.38|468.28|472.33|468.23|472.38|468.28|472.33|468.23|5
1634993360000|2021-10-23 12:49:20|472.34|468.24|472.61|468.51|472.62|468.52|472.33|468.23|16
1634993370000|2021-10-23 12:49:30|472.65|468.55|472.56|468.46|472.7|468.6|472.55|468.45|9
1634993380000|2021-10-23 12:49:40|472.57|468.47|472.59|468.49|472.64|468.54|472.57|468.47|10
1634993390000|2021-10-23 12:49:50|472.6|468.5|472.45|468.35|472.61|468.51|472.45|468.35|15
1634993400000|2021-10-23 12:50:00|472.43|468.33|472.4|468.3|472.43|468.33|472.4|468.3|7
1634993410000|2021-10-23 12:50:10|472.39|468.29|472.4|468.3|472.4|468.3|472.39|468.29|4
1634993420000|2021-10-23 12:50:20|472.39|468.29|472.38|468.28|472.39|468.29|472.37|468.27|3
1634993430000|2021-10-23 12:50:30|472.37|468.27|472.39|468.29|472.39|468.29|472.36|468.26|4
1634993440000|2021-10-23 12:50:40|472.41|468.31|472.42|468.32|472.42|468.32|472.4|468.3|3
1634993450000|2021-10-23 12:50:50|472.43|468.33|472.42|468.32|472.43|468.33|472.41|468.31|6
1634993460000|2021-10-23 12:51:00|472.41|468.31|472.45|468.35|472.45|468.35|472.4|468.3|7
1634993470000|2021-10-23 12:51:10|472.44|468.34|472.41|468.31|472.45|468.35|472.41|468.31|5
1634993480000|2021-10-23 12:51:20|472.42|468.32|472.41|468.31|472.42|468.32|472.41|468.31|4
1634993490000|2021-10-23 12:51:30|472.4|468.3|472.24|468.14|472.4|468.3|472.24|468.14|9
1634993500000|2021-10-23 12:51:40|472.23|468.13|472.14|468.04|472.23|468.13|472.13|468.03|6
1634993510000|2021-10-23 12:51:50|472.15|468.05|472.16|468.06|472.17|468.07|472.14|468.04|6
1634993520000|2021-10-23 12:52:00|472.15|468.05|472.09|467.99|472.16|468.06|472.09|467.99|11
1634993530000|2021-10-23 12:52:10|472.08|467.98|471.95|467.85|472.08|467.98|471.94|467.84|6
1634993540000|2021-10-23 12:52:20|471.93|467.83|471.75|467.65|471.93|467.83|471.6|467.5|28
1634993550000|2021-10-23 12:52:30|471.76|467.66|471.67|467.57|471.79|467.69|471.67|467.57|10
1634993560000|2021-10-23 12:52:40|471.62|467.52|471.43|467.33|471.62|467.52|471.43|467.33|8
1634993570000|2021-10-23 12:52:50|471.48|467.38|471.48|467.38|471.48|467.38|471.48|467.38|1
1634993580000|2021-10-23 12:53:00|471.44|467.34|471.49|467.39|471.49|467.39|471.44|467.34|5
1634993590000|2021-10-23 12:53:10|471.48|467.38|471.46|467.36|471.49|467.39|471.46|467.36|6
1634993600000|2021-10-23 12:53:20|471.47|467.37|471.51|467.41|471.51|467.41|471.47|467.37|4
1634993610000|2021-10-23 12:53:30|471.45|467.35|471.42|467.32|471.45|467.35|471.42|467.32|2
1634993620000|2021-10-23 12:53:40|471.43|467.33|471.49|467.39|471.5|467.4|471.42|467.32|6
1634993630000|2021-10-23 12:53:50|471.5|467.4|471.57|467.47|471.59|467.49|471.5|467.4|8
1634993640000|2021-10-23 12:54:00|471.6|467.5|471.62|467.52|471.66|467.56|471.6|467.5|9
1634993650000|2021-10-23 12:54:10|471.65|467.55|471.6|467.5|471.65|467.55|471.6|467.5|5
1634993660000|2021-10-23 12:54:20|471.59|467.49|471.51|467.41|471.59|467.49|471.5|467.4|5
1634993670000|2021-10-23 12:54:30|471.55|467.45|471.53|467.43|471.6|467.5|471.53|467.43|5
1634993680000|2021-10-23 12:54:40|471.49|467.39|471.63|467.53|471.64|467.54|471.46|467.36|19
1634993690000|2021-10-23 12:54:50|471.62|467.52|471.63|467.53|471.64|467.54|471.62|467.52|8
1634993700000|2021-10-23 12:55:00|471.62|467.52|471.59|467.49|471.66|467.56|471.59|467.49|6
1634993710000|2021-10-23 12:55:10|471.61|467.51|471.59|467.49|471.62|467.52|471.59|467.49|3
1634993720000|2021-10-23 12:55:20|471.58|467.48|471.56|467.46|471.59|467.49|471.56|467.46|3
1634993730000|2021-10-23 12:55:30|471.57|467.47|471.55|467.45|471.6|467.5|471.55|467.45|6
1634993740000|2021-10-23 12:55:40|471.51|467.41|471.51|467.41|471.51|467.41|471.51|467.41|1
1634993750000|2021-10-23 12:55:50|471.49|467.39|471.49|467.39|471.49|467.39|471.49|467.39|1
1634993760000|2021-10-23 12:56:00|471.47|467.37|471.47|467.37|471.47|467.37|471.47|467.37|1
1634993770000|2021-10-23 12:56:10|471.5|467.4|471.65|467.55|471.66|467.56|471.5|467.4|8
1634993790000|2021-10-23 12:56:30|471.64|467.54|471.61|467.51|471.64|467.54|471.61|467.51|2
1634993820000|2021-10-23 12:57:00|471.6|467.5|471.5|467.4|471.6|467.5|471.5|467.4|4
1634993830000|2021-10-23 12:57:10|471.52|467.42|471.52|467.42|471.52|467.42|471.52|467.42|1
1634993840000|2021-10-23 12:57:20|471.5|467.4|471.32|467.22|471.53|467.43|471.31|467.21|13
1634993850000|2021-10-23 12:57:30|471.24|467.14|471.05|466.95|471.24|467.14|470.97|466.87|9
1634993860000|2021-10-23 12:57:40|470.97|466.87|470.85|466.75|470.97|466.87|470.81|466.71|19
1634993870000|2021-10-23 12:57:50|470.87|466.77|471.22|467.12|471.22|467.12|470.87|466.77|17
1634993880000|2021-10-23 12:58:00|471.28|467.18|471.15|467.05|471.28|467.18|471.15|467.05|7
1634993890000|2021-10-23 12:58:10|471.12|467.02|471.12|467.02|471.12|467.02|471.12|467.02|1
1634993900000|2021-10-23 12:58:20|471.11|467.01|471.06|466.96|471.14|467.04|471.06|466.96|4
1634993910000|2021-10-23 12:58:30|471.02|466.92|471.02|466.92|471.02|466.92|471.02|466.92|1
1634993920000|2021-10-23 12:58:40|471|466.9|470.99|466.89|471.03|466.93|470.98|466.88|10
1634993930000|2021-10-23 12:58:50|470.98|466.88|470.99|466.89|470.99|466.89|470.98|466.88|2
1634993940000|2021-10-23 12:59:00|470.98|466.88|470.98|466.88|470.98|466.88|470.98|466.88|1
1634993950000|2021-10-23 12:59:10|471|466.9|470.92|466.82|471|466.9|470.92|466.82|7
1634993960000|2021-10-23 12:59:20|470.91|466.81|470.91|466.81|470.93|466.83|470.91|466.81|9
1634993970000|2021-10-23 12:59:30|470.9|466.8|470.81|466.71|470.9|466.8|470.81|466.71|6
1634993980000|2021-10-23 12:59:40|470.82|466.72|470.81|466.71|470.82|466.72|470.81|466.71|2
1634994000000|2021-10-23 13:00:00|470.82|466.72|470.8|466.7|470.82|466.72|470.78|466.68|13
1634994010000|2021-10-23 13:00:10|470.81|466.71|471.14|467.04|471.14|467.04|470.81|466.71|16
1634994020000|2021-10-23 13:00:20|471.16|467.06|470.96|466.86|471.18|467.08|470.96|466.86|18
1634994030000|2021-10-23 13:00:30|470.98|466.88|470.98|466.88|470.99|466.89|470.96|466.86|9
1634994040000|2021-10-23 13:00:40|470.97|466.87|471.09|466.99|471.09|466.99|470.96|466.86|12
1634994050000|2021-10-23 13:00:50|471.1|467|471.08|466.98|471.17|467.07|471.08|466.98|13
1634994060000|2021-10-23 13:01:00|471.02|466.92|470.96|466.86|471.02|466.92|470.92|466.82|14
1634994070000|2021-10-23 13:01:10|470.88|466.78|470.91|466.81|470.92|466.82|470.87|466.77|8
1634994080000|2021-10-23 13:01:20|470.9|466.8|470.72|466.62|470.91|466.81|470.72|466.62|15
1634994090000|2021-10-23 13:01:30|470.73|466.63|470.68|466.58|470.73|466.63|470.68|466.58|8
1634994100000|2021-10-23 13:01:40|470.69|466.59|470.44|466.34|470.69|466.59|470.44|466.34|13
1634994110000|2021-10-23 13:01:50|470.45|466.35|470.3|466.2|470.45|466.35|470.28|466.18|17
1634994120000|2021-10-23 13:02:00|470.31|466.21|470.38|466.28|470.39|466.29|470.3|466.2|14
1634994130000|2021-10-23 13:02:10|470.37|466.27|470.29|466.19|470.38|466.28|470.28|466.18|13
1634994140000|2021-10-23 13:02:20|470.2|466.1|470.13|466.03|470.2|466.1|470.12|466.02|18
1634994150000|2021-10-23 13:02:30|470.14|466.04|470.11|466.01|470.14|466.04|470.11|466.01|4
1634994160000|2021-10-23 13:02:40|470.12|466.02|470.11|466.01|470.19|466.09|470.11|466.01|11
1634994170000|2021-10-23 13:02:50|470.07|465.97|470.08|465.98|470.11|466.01|470.07|465.97|9
1634994180000|2021-10-23 13:03:00|470.07|465.97|470.06|465.96|470.08|465.98|470.06|465.96|12
1634994190000|2021-10-23 13:03:10|470.05|465.95|469.92|465.82|470.05|465.95|469.91|465.81|10
1634994200000|2021-10-23 13:03:20|469.91|465.81|469.95|465.85|469.95|465.85|469.84|465.74|15
1634994210000|2021-10-23 13:03:30|469.93|465.83|469.93|465.83|469.93|465.83|469.91|465.81|8
1634994220000|2021-10-23 13:03:40|469.95|465.85|470.26|466.16|470.26|466.16|469.94|465.84|13
1634994230000|2021-10-23 13:03:50|470.27|466.17|470.4|466.3|470.4|466.3|470.27|466.17|11
1634994240000|2021-10-23 13:04:00|470.5|466.4|471.05|466.95|471.05|466.95|470.5|466.4|16
1634994250000|2021-10-23 13:04:10|471.01|466.91|470.84|466.74|471.07|466.97|470.83|466.73|17
1634994260000|2021-10-23 13:04:20|470.86|466.76|471.56|467.46|471.59|467.49|470.69|466.59|25
1634994270000|2021-10-23 13:04:30|471.53|467.43|471.25|467.15|471.62|467.52|471.25|467.15|20
1634994280000|2021-10-23 13:04:40|471.17|467.07|471.16|467.06|471.22|467.12|471.12|467.02|15
1634994290000|2021-10-23 13:04:50|471.13|467.03|470.73|466.63|471.27|467.17|470.73|466.63|24
1634994300000|2021-10-23 13:05:00|470.72|466.62|470.64|466.54|470.72|466.62|470.5|466.4|17
1634994310000|2021-10-23 13:05:10|470.63|466.53|470.49|466.39|470.63|466.53|470.43|466.33|13
1634994320000|2021-10-23 13:05:20|470.61|466.51|470.52|466.42|470.69|466.59|470.52|466.42|23
1634994330000|2021-10-23 13:05:30|470.49|466.39|470.3|466.2|470.49|466.39|470.3|466.2|19
1634994340000|2021-10-23 13:05:40|470.31|466.21|470.43|466.33|470.45|466.35|470.3|466.2|8
1634994350000|2021-10-23 13:05:50|470.42|466.32|470.47|466.37|470.5|466.4|470.39|466.29|15
1634994360000|2021-10-23 13:06:00|470.4|466.3|470.39|466.29|470.4|466.3|470.39|466.29|4
1634994370000|2021-10-23 13:06:10|470.4|466.3|470.61|466.51|470.61|466.51|470.4|466.3|11
1634994380000|2021-10-23 13:06:20|470.62|466.52|470.68|466.58|470.69|466.59|470.62|466.52|8
1634994390000|2021-10-23 13:06:30|470.69|466.59|470.63|466.53|470.71|466.61|470.63|466.53|8
1634994400000|2021-10-23 13:06:40|470.62|466.52|470.54|466.44|470.62|466.52|470.54|466.44|12
1634994410000|2021-10-23 13:06:50|470.53|466.43|470.6|466.5|470.6|466.5|470.53|466.43|7
1634994420000|2021-10-23 13:07:00|470.59|466.49|470.6|466.5|470.6|466.5|470.59|466.49|4
1634994430000|2021-10-23 13:07:10|470.59|466.49|470.51|466.41|470.59|466.49|470.51|466.41|4
1634994440000|2021-10-23 13:07:20|470.55|466.45|470.74|466.64|470.74|466.64|470.55|466.45|9
1634994450000|2021-10-23 13:07:30|470.75|466.65|470.78|466.68|470.79|466.69|470.75|466.65|6
1634994460000|2021-10-23 13:07:40|470.8|466.7|470.87|466.77|470.87|466.77|470.8|466.7|10
1634994470000|2021-10-23 13:07:50|470.84|466.74|470.82|466.72|470.84|466.74|470.82|466.72|5
1634994480000|2021-10-23 13:08:00|470.83|466.73|470.71|466.61|470.83|466.73|470.71|466.61|9
1634994490000|2021-10-23 13:08:10|470.7|466.6|470.68|466.58|470.71|466.61|470.66|466.56|9
1634994500000|2021-10-23 13:08:20|470.7|466.6|470.78|466.68|470.78|466.68|470.7|466.6|7
1634994510000|2021-10-23 13:08:30|470.77|466.67|471.08|466.98|471.08|466.98|470.77|466.67|15
1634994520000|2021-10-23 13:08:40|471.07|466.97|471.07|466.97|471.1|467|471.07|466.97|7
1634994530000|2021-10-23 13:08:50|471.08|466.98|471.1|467|471.15|467.05|471.08|466.98|6
1634994540000|2021-10-23 13:09:00|471.2|467.1|471.14|467.04|471.25|467.15|471.14|467.04|12
1634994550000|2021-10-23 13:09:10|471.17|467.07|471.27|467.17|471.29|467.19|471.17|467.07|8
1634994560000|2021-10-23 13:09:20|471.26|467.16|471.12|467.02|471.26|467.16|471.12|467.02|7
1634994570000|2021-10-23 13:09:30|471.11|467.01|471.11|467.01|471.12|467.02|471.11|467.01|3
1634994580000|2021-10-23 13:09:40|471.1|467|471.11|467.01|471.11|467.01|471.1|467|2
1634994600000|2021-10-23 13:10:00|471.08|466.98|471.14|467.04|471.14|467.04|471.08|466.98|5
1634994610000|2021-10-23 13:10:10|471.15|467.05|471.12|467.02|471.21|467.11|471.11|467.01|7
1634994620000|2021-10-23 13:10:20|471.08|466.98|471.05|466.95|471.08|466.98|471.04|466.94|6
1634994630000|2021-10-23 13:10:30|471.06|466.96|471.04|466.94|471.07|466.97|471.02|466.92|7
1634994640000|2021-10-23 13:10:40|471.02|466.92|470.78|466.68|471.02|466.92|470.78|466.68|11
1634994650000|2021-10-23 13:10:50|470.77|466.67|470.67|466.57|470.77|466.67|470.67|466.57|6
1634994660000|2021-10-23 13:11:00|470.69|466.59|470.64|466.54|470.69|466.59|470.64|466.54|9
1634994670000|2021-10-23 13:11:10|470.65|466.55|470.68|466.58|470.68|466.58|470.64|466.54|6
1634994680000|2021-10-23 13:11:20|470.69|466.59|470.61|466.51|470.69|466.59|470.61|466.51|9
1634994690000|2021-10-23 13:11:30|470.59|466.49|470.59|466.49|470.59|466.49|470.59|466.49|1
1634994700000|2021-10-23 13:11:40|470.6|466.5|470.51|466.41|470.6|466.5|470.51|466.41|6
1634994710000|2021-10-23 13:11:50|470.5|466.4|470.38|466.28|470.5|466.4|470.38|466.28|8
1634994720000|2021-10-23 13:12:00|470.37|466.27|470.42|466.32|470.44|466.34|470.37|466.27|8
1634994730000|2021-10-23 13:12:10|470.43|466.33|470.42|466.32|470.44|466.34|470.42|466.32|8
1634994740000|2021-10-23 13:12:20|470.43|466.33|470.42|466.32|470.46|466.36|470.41|466.31|9
1634994750000|2021-10-23 13:12:30|470.41|466.31|470.37|466.27|470.41|466.31|470.36|466.26|9
1634994760000|2021-10-23 13:12:40|470.35|466.25|470.41|466.31|470.41|466.31|470.35|466.25|3
1634994770000|2021-10-23 13:12:50|470.42|466.32|470.42|466.32|470.44|466.34|470.4|466.3|18
1634994780000|2021-10-23 13:13:00|470.43|466.33|470.42|466.32|470.44|466.34|470.4|466.3|9
1634994790000|2021-10-23 13:13:10|470.44|466.34|470.5|466.4|470.52|466.42|470.44|466.34|10
1634994800000|2021-10-23 13:13:20|470.51|466.41|470.52|466.42|470.52|466.42|470.5|466.4|3
1634994820000|2021-10-23 13:13:40|470.53|466.43|470.46|466.36|470.53|466.43|470.45|466.35|5
1634994830000|2021-10-23 13:13:50|470.45|466.35|470.46|466.36|470.47|466.37|470.45|466.35|7
1634994840000|2021-10-23 13:14:00|470.45|466.35|470.55|466.45|470.56|466.46|470.45|466.35|9
1634994850000|2021-10-23 13:14:10|470.56|466.46|470.61|466.51|470.61|466.51|470.56|466.46|2
1634994860000|2021-10-23 13:14:20|470.6|466.5|470.61|466.51|470.61|466.51|470.6|466.5|2
1634994870000|2021-10-23 13:14:30|470.6|466.5|470.54|466.44|470.6|466.5|470.53|466.43|6
1634994880000|2021-10-23 13:14:40|470.55|466.45|470.5|466.4|470.56|466.46|470.5|466.4|6
1634994890000|2021-10-23 13:14:50|470.49|466.39|470.5|466.4|470.5|466.4|470.41|466.31|7
1634994900000|2021-10-23 13:15:00|470.51|466.41|470.65|466.55|470.65|466.55|470.51|466.41|22
1634994910000|2021-10-23 13:15:10|470.64|466.54|470.75|466.65|470.76|466.66|470.63|466.53|17
1634994920000|2021-10-23 13:15:20|470.77|466.67|470.82|466.72|470.82|466.72|470.77|466.67|5
1634994930000|2021-10-23 13:15:30|470.83|466.73|470.86|466.76|470.86|466.76|470.83|466.73|7
1634994940000|2021-10-23 13:15:40|470.85|466.75|470.92|466.82|470.92|466.82|470.85|466.75|11
1634994950000|2021-10-23 13:15:50|470.9|466.8|471.21|467.11|471.21|467.11|470.9|466.8|20
1634994960000|2021-10-23 13:16:00|471.22|467.12|471.22|467.12|471.23|467.13|471.2|467.1|9
1634994970000|2021-10-23 13:16:10|471.25|467.15|471.25|467.15|471.25|467.15|471.25|467.15|1
1634994980000|2021-10-23 13:16:20|471.27|467.17|471.27|467.17|471.27|467.17|471.2|467.1|10
1634994990000|2021-10-23 13:16:30|471.26|467.16|471.36|467.26|471.37|467.27|471.26|467.16|6
1634995000000|2021-10-23 13:16:40|471.37|467.27|471.36|467.26|471.37|467.27|471.36|467.26|4
1634995010000|2021-10-23 13:16:50|471.37|467.27|471.35|467.25|471.37|467.27|471.35|467.25|3
1634995020000|2021-10-23 13:17:00|471.37|467.27|471.42|467.32|471.42|467.32|471.36|467.26|7
1634995030000|2021-10-23 13:17:10|471.43|467.33|471.44|467.34|471.45|467.35|471.43|467.33|6
1634995040000|2021-10-23 13:17:20|471.45|467.35|471.41|467.31|471.52|467.42|471.4|467.3|16
1634995050000|2021-10-23 13:17:30|471.4|467.3|471.34|467.24|471.4|467.3|471.34|467.24|3
1634995060000|2021-10-23 13:17:40|471.29|467.19|471.23|467.13|471.29|467.19|471.23|467.13|5
1634995070000|2021-10-23 13:17:50|471.21|467.11|471.3|467.2|471.3|467.2|471.21|467.11|9
1634995080000|2021-10-23 13:18:00|471.29|467.19|471.06|466.96|471.29|467.19|471.06|466.96|10
1634995090000|2021-10-23 13:18:10|471.05|466.95|471.02|466.92|471.05|466.95|471.02|466.92|2
1634995100000|2021-10-23 13:18:20|471.01|466.91|470.97|466.87|471.03|466.93|470.97|466.87|6
1634995110000|2021-10-23 13:18:30|470.92|466.82|470.92|466.82|470.92|466.82|470.92|466.82|1
1634995120000|2021-10-23 13:18:40|470.93|466.83|470.93|466.83|470.93|466.83|470.93|466.83|1
1634995130000|2021-10-23 13:18:50|470.92|466.82|470.95|466.85|470.95|466.85|470.9|466.8|10
1634995140000|2021-10-23 13:19:00|470.96|466.86|470.99|466.89|471|466.9|470.95|466.85|13
1634995150000|2021-10-23 13:19:10|471|466.9|471|466.9|471.01|466.91|470.99|466.89|7
1634995160000|2021-10-23 13:19:20|471.01|466.91|471.05|466.95|471.06|466.96|471.01|466.91|12
1634995170000|2021-10-23 13:19:30|471.04|466.94|471.05|466.95|471.05|466.95|471.04|466.94|6
1634995180000|2021-10-23 13:19:40|471.04|466.94|471.05|466.95|471.05|466.95|471.04|466.94|2
1634995190000|2021-10-23 13:19:50|471.06|466.96|471.09|466.99|471.1|467|471.05|466.95|4
1634995200000|2021-10-23 13:20:00|471.1|467|471.09|466.99|471.1|467|471.09|466.99|2
1634995210000|2021-10-23 13:20:10|471.11|467.01|471.09|466.99|471.11|467.01|471.09|466.99|3
1634995220000|2021-10-23 13:20:20|471.1|467|471.08|466.98|471.1|467|471.06|466.96|4
1634995230000|2021-10-23 13:20:30|471.07|466.97|471.1|467|471.14|467.04|471.07|466.97|9
1634995250000|2021-10-23 13:20:50|471.11|467.01|471.25|467.15|471.25|467.15|471.11|467.01|8
1634995260000|2021-10-23 13:21:00|471.24|467.14|471.43|467.33|471.44|467.34|471.24|467.14|11
1634995270000|2021-10-23 13:21:10|471.52|467.42|471.57|467.47|471.57|467.47|471.52|467.42|4
1634995280000|2021-10-23 13:21:20|471.58|467.48|471.63|467.53|471.63|467.53|471.58|467.48|4
1634995290000|2021-10-23 13:21:30|471.65|467.55|471.74|467.64|471.74|467.64|471.65|467.55|2
1634995300000|2021-10-23 13:21:40|471.76|467.66|471.77|467.67|471.77|467.67|471.76|467.66|2
1634995310000|2021-10-23 13:21:50|471.72|467.62|471.69|467.59|471.72|467.62|471.69|467.59|5
1634995320000|2021-10-23 13:22:00|471.67|467.57|471.67|467.57|471.67|467.57|471.67|467.57|1
1634995330000|2021-10-23 13:22:10|471.66|467.56|471.38|467.28|471.66|467.56|471.38|467.28|13
1634995340000|2021-10-23 13:22:20|471.41|467.31|471.32|467.22|471.41|467.31|471.29|467.19|12
1634995350000|2021-10-23 13:22:30|471.33|467.23|471.39|467.29|471.4|467.3|471.33|467.23|6
1634995360000|2021-10-23 13:22:40|471.38|467.28|471.38|467.28|471.39|467.29|471.38|467.28|5
1634995370000|2021-10-23 13:22:50|471.39|467.29|471.34|467.24|471.4|467.3|471.34|467.24|8
1634995380000|2021-10-23 13:23:00|471.31|467.21|471.27|467.17|471.31|467.21|471.27|467.17|9
1634995390000|2021-10-23 13:23:10|471.29|467.19|471.18|467.08|471.29|467.19|471.17|467.07|8
1634995400000|2021-10-23 13:23:20|471.19|467.09|471.18|467.08|471.19|467.09|471.18|467.08|4
1634995410000|2021-10-23 13:23:30|471.17|467.07|471.17|467.07|471.18|467.08|471.17|467.07|5
1634995420000|2021-10-23 13:23:40|471.19|467.09|471.1|467|471.19|467.09|471.1|467|9
1634995430000|2021-10-23 13:23:50|471.08|466.98|470.96|466.86|471.08|466.98|470.96|466.86|6
1634995440000|2021-10-23 13:24:00|470.89|466.79|471|466.9|471|466.9|470.89|466.79|10
1634995450000|2021-10-23 13:24:10|470.99|466.89|470.89|466.79|470.99|466.89|470.89|466.79|10
1634995460000|2021-10-23 13:24:20|470.9|466.8|470.86|466.76|470.9|466.8|470.86|466.76|6
1634995470000|2021-10-23 13:24:30|470.85|466.75|470.85|466.75|470.85|466.75|470.85|466.75|1
1634995480000|2021-10-23 13:24:40|470.86|466.76|470.86|466.76|470.88|466.78|470.84|466.74|6
1634995490000|2021-10-23 13:24:50|470.87|466.77|470.91|466.81|470.91|466.81|470.86|466.76|3
1634995500000|2021-10-23 13:25:00|470.9|466.8|470.94|466.84|470.94|466.84|470.9|466.8|7
1634995510000|2021-10-23 13:25:10|470.96|466.86|471|466.9|471|466.9|470.94|466.84|12
1634995520000|2021-10-23 13:25:20|470.98|466.88|471.06|466.96|471.07|466.97|470.98|466.88|7
1634995530000|2021-10-23 13:25:30|471.08|466.98|471.11|467.01|471.13|467.03|471.06|466.96|6
1634995540000|2021-10-23 13:25:40|471.12|467.02|471.12|467.02|471.12|467.02|471.1|467|6
1634995550000|2021-10-23 13:25:50|471.13|467.03|471.17|467.07|471.17|467.07|471.13|467.03|7
1634995560000|2021-10-23 13:26:00|471.18|467.08|471.18|467.08|471.18|467.08|471.16|467.06|13
1634995570000|2021-10-23 13:26:10|471.19|467.09|471.27|467.17|471.28|467.18|471.19|467.09|10
1634995580000|2021-10-23 13:26:20|471.28|467.18|471.28|467.18|471.28|467.18|471.27|467.17|3
1634995590000|2021-10-23 13:26:30|471.26|467.16|471.22|467.12|471.26|467.16|471.21|467.11|11
1634995600000|2021-10-23 13:26:40|471.23|467.13|471.18|467.08|471.23|467.13|471.18|467.08|14
1634995610000|2021-10-23 13:26:50|471.19|467.09|471.11|467.01|471.19|467.09|471.11|467.01|6
1634995620000|2021-10-23 13:27:00|471.12|467.02|471.15|467.05|471.16|467.06|471.12|467.02|7
1634995630000|2021-10-23 13:27:10|471.14|467.04|471.01|466.91|471.15|467.05|471.01|466.91|11
1634995640000|2021-10-23 13:27:20|471|466.9|470.82|466.72|471|466.9|470.82|466.72|6
1634995650000|2021-10-23 13:27:30|470.83|466.73|470.82|466.72|470.83|466.73|470.82|466.72|2
1634995660000|2021-10-23 13:27:40|470.8|466.7|470.81|466.71|470.81|466.71|470.8|466.7|2
1634995670000|2021-10-23 13:27:50|470.82|466.72|470.84|466.74|470.84|466.74|470.8|466.7|7
1634995680000|2021-10-23 13:28:00|470.83|466.73|470.81|466.71|470.83|466.73|470.81|466.71|3
1634995690000|2021-10-23 13:28:10|470.79|466.69|470.79|466.69|470.79|466.69|470.79|466.69|1
1634995700000|2021-10-23 13:28:20|470.81|466.71|470.78|466.68|470.83|466.73|470.78|466.68|6
1634995710000|2021-10-23 13:28:30|470.81|466.71|470.76|466.66|470.81|466.71|470.76|466.66|6
1634995720000|2021-10-23 13:28:40|470.74|466.64|470.64|466.54|470.74|466.64|470.64|466.54|11
1634995730000|2021-10-23 13:28:50|470.63|466.53|470.61|466.51|470.64|466.54|470.61|466.51|3
1634995740000|2021-10-23 13:29:00|470.62|466.52|470.55|466.45|470.62|466.52|470.55|466.45|6
1634995770000|2021-10-23 13:29:30|470.54|466.44|470.54|466.44|470.54|466.44|470.54|466.44|1
1634995780000|2021-10-23 13:29:40|470.53|466.43|470.69|466.59|470.69|466.59|470.53|466.43|8
1634995790000|2021-10-23 13:29:50|470.7|466.6|470.76|466.66|470.76|466.66|470.7|466.6|2
1634995800000|2021-10-23 13:30:00|470.74|466.64|470.73|466.63|470.74|466.64|470.73|466.63|2
1634995810000|2021-10-23 13:30:10|470.72|466.62|470.82|466.72|470.82|466.72|470.7|466.6|8
1634995820000|2021-10-23 13:30:20|470.83|466.73|470.7|466.6|470.83|466.73|470.7|466.6|6
1634995830000|2021-10-23 13:30:30|470.69|466.59|470.7|466.6|470.72|466.62|470.67|466.57|10
1634995840000|2021-10-23 13:30:40|470.72|466.62|470.92|466.82|470.92|466.82|470.7|466.6|18
1634995850000|2021-10-23 13:30:50|470.94|466.84|470.93|466.83|470.94|466.84|470.92|466.82|10
1634995860000|2021-10-23 13:31:00|470.95|466.85|470.95|466.85|470.98|466.88|470.94|466.84|10
1634995870000|2021-10-23 13:31:10|470.96|466.86|470.96|466.86|470.99|466.89|470.95|466.85|5
1634995880000|2021-10-23 13:31:20|471|466.9|471.08|466.98|471.09|466.99|470.99|466.89|14
1634995890000|2021-10-23 13:31:30|471.09|466.99|471.11|467.01|471.11|467.01|471.08|466.98|4
1634995900000|2021-10-23 13:31:40|471.12|467.02|471.12|467.02|471.12|467.02|471.11|467.01|5
1634995910000|2021-10-23 13:31:50|471.11|467.01|471.15|467.05|471.15|467.05|471.11|467.01|6
1634995920000|2021-10-23 13:32:00|471.14|467.04|471.17|467.07|471.17|467.07|471.14|467.04|3
1634995930000|2021-10-23 13:32:10|471.18|467.08|471.22|467.12|471.22|467.12|471.18|467.08|2
1634995940000|2021-10-23 13:32:20|471.21|467.11|471.24|467.14|471.24|467.14|471.2|467.1|11
1634995950000|2021-10-23 13:32:30|471.22|467.12|471.13|467.03|471.22|467.12|471.12|467.02|5
1634995960000|2021-10-23 13:32:40|471.22|467.12|471.22|467.12|471.23|467.13|471.22|467.12|5
1634995970000|2021-10-23 13:32:50|471.23|467.13|471.23|467.13|471.23|467.13|471.23|467.13|1
1634995990000|2021-10-23 13:33:10|471.26|467.16|471.37|467.27|471.37|467.27|471.26|467.16|8
1634996030000|2021-10-23 13:33:50|471.36|467.26|471.36|467.26|471.36|467.26|471.36|467.26|1
1634996050000|2021-10-23 13:34:10|471.4|467.3|471.53|467.43|471.53|467.43|471.4|467.3|7
1634996060000|2021-10-23 13:34:20|471.52|467.42|471.55|467.45|471.55|467.45|471.52|467.42|5
1634996070000|2021-10-23 13:34:30|471.59|467.49|471.54|467.44|471.61|467.51|471.54|467.44|11
1634996080000|2021-10-23 13:34:40|471.59|467.49|471.62|467.52|471.62|467.52|471.57|467.47|10
1634996090000|2021-10-23 13:34:50|471.56|467.46|471.41|467.31|471.56|467.46|471.41|467.31|6
1634996100000|2021-10-23 13:35:00|471.42|467.32|471.52|467.42|471.52|467.42|471.35|467.25|11
1634996110000|2021-10-23 13:35:10|471.53|467.43|471.65|467.55|471.65|467.55|471.52|467.42|8
1634996120000|2021-10-23 13:35:20|471.66|467.56|471.66|467.56|471.67|467.57|471.66|467.56|3
1634996130000|2021-10-23 13:35:30|471.65|467.55|471.49|467.39|471.66|467.56|471.49|467.39|15
1634996140000|2021-10-23 13:35:40|471.41|467.31|471.5|467.4|471.5|467.4|471.39|467.29|9
1634996150000|2021-10-23 13:35:50|471.51|467.41|471.61|467.51|471.61|467.51|471.5|467.4|8
1634996160000|2021-10-23 13:36:00|471.62|467.52|471.69|467.59|471.69|467.59|471.62|467.52|4
1634996170000|2021-10-23 13:36:10|471.68|467.58|471.68|467.58|471.68|467.58|471.68|467.58|1
1634996180000|2021-10-23 13:36:20|471.69|467.59|471.68|467.58|471.7|467.6|471.68|467.58|3
1634996190000|2021-10-23 13:36:30|471.7|467.6|471.65|467.55|471.7|467.6|471.65|467.55|7
1634996200000|2021-10-23 13:36:40|471.62|467.52|471.62|467.52|471.62|467.52|471.62|467.52|1
1634996210000|2021-10-23 13:36:50|471.61|467.51|471.47|467.37|471.61|467.51|471.47|467.37|10
1634996220000|2021-10-23 13:37:00|471.45|467.35|471.45|467.35|471.45|467.35|471.44|467.34|3
1634996230000|2021-10-23 13:37:10|471.44|467.34|471.51|467.41|471.51|467.41|471.44|467.34|9
1634996240000|2021-10-23 13:37:20|471.54|467.44|471.56|467.46|471.57|467.47|471.54|467.44|7
1634996250000|2021-10-23 13:37:30|471.54|467.44|471.53|467.43|471.57|467.47|471.51|467.41|7
1634996260000|2021-10-23 13:37:40|471.54|467.44|471.5|467.4|471.55|467.45|471.5|467.4|7
1634996270000|2021-10-23 13:37:50|471.49|467.39|471.47|467.37|471.5|467.4|471.47|467.37|6
1634996280000|2021-10-23 13:38:00|471.49|467.39|471.53|467.43|471.53|467.43|471.49|467.39|11
1634996290000|2021-10-23 13:38:10|471.52|467.42|471.52|467.42|471.53|467.43|471.52|467.42|7
1634996300000|2021-10-23 13:38:20|471.53|467.43|471.62|467.52|471.62|467.52|471.49|467.39|13
1634996310000|2021-10-23 13:38:30|471.61|467.51|471.62|467.52|471.62|467.52|471.6|467.5|6
1634996320000|2021-10-23 13:38:40|471.64|467.54|471.82|467.72|471.9|467.8|471.64|467.54|17
1634996330000|2021-10-23 13:38:50|471.91|467.81|472.05|467.95|472.05|467.95|471.91|467.81|12
1634996340000|2021-10-23 13:39:00|472.06|467.96|472.17|468.07|472.17|468.07|472.06|467.96|9
1634996350000|2021-10-23 13:39:10|472.15|468.05|472.03|467.93|472.15|468.05|472.03|467.93|7
1634996360000|2021-10-23 13:39:20|472.04|467.94|472|467.9|472.05|467.95|471.99|467.89|11
1634996370000|2021-10-23 13:39:30|471.99|467.89|471.9|467.8|471.99|467.89|471.9|467.8|8
1634996380000|2021-10-23 13:39:40|471.86|467.76|471.76|467.66|471.86|467.76|471.76|467.66|14
1634996390000|2021-10-23 13:39:50|471.77|467.67|471.74|467.64|471.77|467.67|471.71|467.61|16
1634996400000|2021-10-23 13:40:00|471.76|467.66|471.78|467.68|471.78|467.68|471.75|467.65|11
1634996410000|2021-10-23 13:40:10|471.79|467.69|471.81|467.71|471.93|467.83|471.79|467.69|14
1634996420000|2021-10-23 13:40:20|471.8|467.7|471.73|467.63|471.8|467.7|471.69|467.59|7
1634996430000|2021-10-23 13:40:30|471.69|467.59|471.62|467.52|471.69|467.59|471.61|467.51|5
1634996440000|2021-10-23 13:40:40|471.61|467.51|471.61|467.51|471.65|467.55|471.61|467.51|6
1634996450000|2021-10-23 13:40:50|471.6|467.5|471.44|467.34|471.6|467.5|471.44|467.34|11
1634996460000|2021-10-23 13:41:00|471.45|467.35|471.44|467.34|471.45|467.35|471.41|467.31|6
1634996470000|2021-10-23 13:41:10|471.43|467.33|471.44|467.34|471.46|467.36|471.43|467.33|7
1634996480000|2021-10-23 13:41:20|471.43|467.33|471.33|467.23|471.44|467.34|471.28|467.18|17
1634996490000|2021-10-23 13:41:30|471.35|467.25|471.44|467.34|471.45|467.35|471.33|467.23|14
1634996500000|2021-10-23 13:41:40|471.43|467.33|471.26|467.16|471.44|467.34|471.26|467.16|9
1634996510000|2021-10-23 13:41:50|471.25|467.15|471.24|467.14|471.25|467.15|471.2|467.1|14
1634996520000|2021-10-23 13:42:00|471.25|467.15|471.41|467.31|471.41|467.31|471.25|467.15|11
1634996530000|2021-10-23 13:42:10|471.42|467.32|471.4|467.3|471.49|467.39|471.4|467.3|12
1634996540000|2021-10-23 13:42:20|471.39|467.29|471.34|467.24|471.39|467.29|471.33|467.23|11
1634996550000|2021-10-23 13:42:30|471.33|467.23|471.33|467.23|471.34|467.24|471.31|467.21|10
1634996560000|2021-10-23 13:42:40|471.32|467.22|471.41|467.31|471.41|467.31|471.32|467.22|12
1634996570000|2021-10-23 13:42:50|471.4|467.3|471.39|467.29|471.42|467.32|471.39|467.29|12
1634996580000|2021-10-23 13:43:00|471.38|467.28|471.41|467.31|471.42|467.32|471.38|467.28|5
1634996590000|2021-10-23 13:43:10|471.4|467.3|471.34|467.24|471.41|467.31|471.33|467.23|13
1634996600000|2021-10-23 13:43:20|471.35|467.25|471.37|467.27|471.37|467.27|471.35|467.25|4
1634996610000|2021-10-23 13:43:30|471.38|467.28|471.41|467.31|471.41|467.31|471.38|467.28|8
1634996620000|2021-10-23 13:43:40|471.4|467.3|471.35|467.25|471.43|467.33|471.35|467.25|10
1634996630000|2021-10-23 13:43:50|471.34|467.24|471.15|467.05|471.34|467.24|471.12|467.02|16
1634996640000|2021-10-23 13:44:00|471.14|467.04|471.07|466.97|471.16|467.06|471.07|466.97|7
1634996650000|2021-10-23 13:44:10|471.06|466.96|471.05|466.95|471.06|466.96|471.04|466.94|6
1634996660000|2021-10-23 13:44:20|471.03|466.93|471.02|466.92|471.05|466.95|471.02|466.92|7
1634996670000|2021-10-23 13:44:30|471.01|466.91|471.04|466.94|471.04|466.94|471.01|466.91|10
1634996680000|2021-10-23 13:44:40|471.02|466.92|470.87|466.77|471.05|466.95|470.87|466.77|13
1634996690000|2021-10-23 13:44:50|470.88|466.78|471.04|466.94|471.05|466.95|470.81|466.71|12
1634996700000|2021-10-23 13:45:00|471.05|466.95|471.04|466.94|471.06|466.96|471.04|466.94|6
1634996710000|2021-10-23 13:45:10|471.05|466.95|471.11|467.01|471.12|467.02|471.04|466.94|9
1634996720000|2021-10-23 13:45:20|471.1|467|471.01|466.91|471.1|467|471.01|466.91|4
1634996730000|2021-10-23 13:45:30|471|466.9|470.89|466.79|471|466.9|470.89|466.79|9
1634996740000|2021-10-23 13:45:40|470.87|466.77|470.86|466.76|470.88|466.78|470.83|466.73|18
1634996750000|2021-10-23 13:45:50|470.88|466.78|470.9|466.8|470.9|466.8|470.83|466.73|16
1634996760000|2021-10-23 13:46:00|470.91|466.81|470.86|466.76|470.92|466.82|470.86|466.76|11
1634996770000|2021-10-23 13:46:10|470.87|466.77|470.85|466.75|470.87|466.77|470.85|466.75|3
1634996780000|2021-10-23 13:46:20|470.83|466.73|470.84|466.74|470.88|466.78|470.83|466.73|7
1634996790000|2021-10-23 13:46:30|470.85|466.75|470.91|466.81|470.94|466.84|470.85|466.75|16
1634996800000|2021-10-23 13:46:40|470.9|466.8|470.89|466.79|470.9|466.8|470.85|466.75|5
1634996810000|2021-10-23 13:46:50|470.87|466.77|470.85|466.75|470.88|466.78|470.85|466.75|5
1634996820000|2021-10-23 13:47:00|470.86|466.76|470.84|466.74|470.86|466.76|470.82|466.72|11
1634996830000|2021-10-23 13:47:10|470.91|466.81|470.94|466.84|470.94|466.84|470.89|466.79|10
1634996840000|2021-10-23 13:47:20|470.95|466.85|470.94|466.84|470.95|466.85|470.94|466.84|4
1634996850000|2021-10-23 13:47:30|470.95|466.85|470.99|466.89|471.01|466.91|470.95|466.85|7
1634996860000|2021-10-23 13:47:40|471|466.9|470.91|466.81|471.01|466.91|470.91|466.81|8
1634996870000|2021-10-23 13:47:50|471.02|466.92|471|466.9|471.02|466.92|471|466.9|5
1634996880000|2021-10-23 13:48:00|470.94|466.84|470.94|466.84|470.95|466.85|470.94|466.84|3
1634996890000|2021-10-23 13:48:10|470.95|466.85|470.9|466.8|470.95|466.85|470.89|466.79|13
1634996900000|2021-10-23 13:48:20|470.89|466.79|470.68|466.58|470.89|466.79|470.68|466.58|16
1634996910000|2021-10-23 13:48:30|470.67|466.57|470.63|466.53|470.7|466.6|470.63|466.53|15
1634996920000|2021-10-23 13:48:40|470.62|466.52|470.61|466.51|470.65|466.55|470.61|466.51|4
1634996930000|2021-10-23 13:48:50|470.6|466.5|470.7|466.6|470.74|466.64|470.59|466.49|16
1634996940000|2021-10-23 13:49:00|470.71|466.61|470.88|466.78|470.88|466.78|470.69|466.59|13
1634996950000|2021-10-23 13:49:10|470.87|466.77|470.92|466.82|470.92|466.82|470.87|466.77|5
1634996960000|2021-10-23 13:49:20|470.94|466.84|471.05|466.95|471.05|466.95|470.93|466.83|13
1634996970000|2021-10-23 13:49:30|471.02|466.92|470.78|466.68|471.02|466.92|470.78|466.68|12
1634996980000|2021-10-23 13:49:40|470.8|466.7|470.81|466.71|470.81|466.71|470.8|466.7|4
1634996990000|2021-10-23 13:49:50|470.78|466.68|470.92|466.82|470.92|466.82|470.78|466.68|11
1634997000000|2021-10-23 13:50:00|470.91|466.81|470.97|466.87|470.97|466.87|470.91|466.81|6
1634997010000|2021-10-23 13:50:10|470.98|466.88|470.95|466.85|471.04|466.94|470.95|466.85|6
1634997020000|2021-10-23 13:50:20|470.94|466.84|470.96|466.86|470.96|466.86|470.94|466.84|7
1634997030000|2021-10-23 13:50:30|470.95|466.85|470.98|466.88|470.99|466.89|470.95|466.85|6
1634997040000|2021-10-23 13:50:40|470.97|466.87|471.04|466.94|471.04|466.94|470.96|466.86|7
1634997050000|2021-10-23 13:50:50|471|466.9|471.03|466.93|471.05|466.95|470.97|466.87|5
1634997060000|2021-10-23 13:51:00|471.02|466.92|471.27|467.17|471.27|467.17|471.02|466.92|11
1634997070000|2021-10-23 13:51:10|471.28|467.18|471.35|467.25|471.4|467.3|471.27|467.17|10
1634997080000|2021-10-23 13:51:20|471.37|467.27|471.82|467.72|471.86|467.76|471.37|467.27|19
1634997090000|2021-10-23 13:51:30|471.83|467.73|471.8|467.7|471.86|467.76|471.78|467.68|8
1634997100000|2021-10-23 13:51:40|471.79|467.69|471.87|467.77|471.87|467.77|471.79|467.69|6
1634997110000|2021-10-23 13:51:50|471.86|467.76|471.84|467.74|471.87|467.77|471.84|467.74|5
1634997120000|2021-10-23 13:52:00|471.85|467.75|471.83|467.73|471.85|467.75|471.8|467.7|6
1634997130000|2021-10-23 13:52:10|471.82|467.72|471.85|467.75|471.85|467.75|471.82|467.72|4
1634997140000|2021-10-23 13:52:20|471.84|467.74|471.69|467.59|471.84|467.74|471.69|467.59|13
1634997150000|2021-10-23 13:52:30|471.68|467.58|471.54|467.44|471.68|467.58|471.53|467.43|18
1634997160000|2021-10-23 13:52:40|471.55|467.45|471.53|467.43|471.56|467.46|471.53|467.43|14
1634997170000|2021-10-23 13:52:50|471.51|467.41|471.46|467.36|471.53|467.43|471.46|467.36|7
1634997180000|2021-10-23 13:53:00|471.48|467.38|471.56|467.46|471.56|467.46|471.48|467.38|15
1634997190000|2021-10-23 13:53:10|471.57|467.47|471.67|467.57|471.69|467.59|471.57|467.47|16
1634997200000|2021-10-23 13:53:20|471.68|467.58|471.67|467.57|471.68|467.58|471.65|467.55|7
1634997210000|2021-10-23 13:53:30|471.66|467.56|471.79|467.69|471.79|467.69|471.66|467.56|4
1634997220000|2021-10-23 13:53:40|471.83|467.73|471.83|467.73|471.83|467.73|471.83|467.73|1
1634997230000|2021-10-23 13:53:50|471.82|467.72|471.89|467.79|471.89|467.79|471.65|467.55|13
1634997240000|2021-10-23 13:54:00|471.9|467.8|471.96|467.86|471.97|467.87|471.89|467.79|5
1634997250000|2021-10-23 13:54:10|471.97|467.87|471.85|467.75|471.97|467.87|471.85|467.75|7
1634997260000|2021-10-23 13:54:20|471.76|467.66|471.72|467.62|471.76|467.66|471.71|467.61|9
1634997270000|2021-10-23 13:54:30|471.71|467.61|471.7|467.6|471.71|467.61|471.7|467.6|2
1634997280000|2021-10-23 13:54:40|471.69|467.59|471.59|467.49|471.69|467.59|471.54|467.44|13
1634997290000|2021-10-23 13:54:50|471.61|467.51|471.38|467.28|471.61|467.51|471.35|467.25|21
1634997300000|2021-10-23 13:55:00|471.4|467.3|471.62|467.52|471.62|467.52|471.4|467.3|20
1634997310000|2021-10-23 13:55:10|471.61|467.51|471.61|467.51|471.65|467.55|471.58|467.48|10
1634997320000|2021-10-23 13:55:20|471.62|467.52|471.64|467.54|471.66|467.56|471.62|467.52|7
1634997330000|2021-10-23 13:55:30|471.62|467.52|471.54|467.44|471.62|467.52|471.54|467.44|5
1634997340000|2021-10-23 13:55:40|471.56|467.46|471.56|467.46|471.56|467.46|471.54|467.44|3
1634997350000|2021-10-23 13:55:50|471.57|467.47|471.67|467.57|471.67|467.57|471.57|467.47|5
1634997360000|2021-10-23 13:56:00|471.68|467.58|471.71|467.61|471.71|467.61|471.68|467.58|4
1634997370000|2021-10-23 13:56:10|471.72|467.62|471.76|467.66|471.76|467.66|471.72|467.62|6
1634997380000|2021-10-23 13:56:20|471.75|467.65|471.75|467.65|471.75|467.65|471.75|467.65|1
1634997390000|2021-10-23 13:56:30|471.74|467.64|471.74|467.64|471.74|467.64|471.74|467.64|1
1634997400000|2021-10-23 13:56:40|471.75|467.65|471.67|467.57|471.75|467.65|471.67|467.57|15
1634997410000|2021-10-23 13:56:50|471.65|467.55|471.39|467.29|471.65|467.55|471.39|467.29|17
1634997420000|2021-10-23 13:57:00|471.4|467.3|471.45|467.35|471.45|467.35|471.35|467.25|7
1634997430000|2021-10-23 13:57:10|471.46|467.36|471.48|467.38|471.49|467.39|471.44|467.34|6
1634997440000|2021-10-23 13:57:20|471.47|467.37|471.47|467.37|471.47|467.37|471.47|467.37|1
1634997450000|2021-10-23 13:57:30|471.48|467.38|471.85|467.75|471.93|467.83|471.48|467.38|16
1634997460000|2021-10-23 13:57:40|471.86|467.76|472.13|468.03|472.13|468.03|471.86|467.76|16
1634997470000|2021-10-23 13:57:50|472.1|468|471.98|467.88|472.1|468|471.98|467.88|14
1634997480000|2021-10-23 13:58:00|472|467.9|472.05|467.95|472.07|467.97|472|467.9|6
1634997490000|2021-10-23 13:58:10|472.06|467.96|472.28|468.18|472.28|468.18|472.06|467.96|15
1634997500000|2021-10-23 13:58:20|472.29|468.19|472.29|468.19|472.3|468.2|472.28|468.18|5
1634997510000|2021-10-23 13:58:30|472.3|468.2|472.52|468.42|472.52|468.42|472.28|468.18|9
1634997520000|2021-10-23 13:58:40|472.56|468.46|472.7|468.6|472.72|468.62|472.56|468.46|6
1634997530000|2021-10-23 13:58:50|472.69|468.59|472.73|468.63|472.73|468.63|472.6|468.5|6
1634997540000|2021-10-23 13:59:00|472.72|468.62|472.74|468.64|472.76|468.66|472.7|468.6|6
1634997550000|2021-10-23 13:59:10|472.75|468.65|472.62|468.52|472.76|468.66|472.59|468.49|10
1634997560000|2021-10-23 13:59:20|472.64|468.54|472.4|468.3|472.68|468.58|472.4|468.3|14
1634997570000|2021-10-23 13:59:30|472.41|468.31|472.47|468.37|472.47|468.37|472.41|468.31|3
1634997580000|2021-10-23 13:59:40|472.49|468.39|472.48|468.38|472.5|468.4|472.48|468.38|4
1634997590000|2021-10-23 13:59:50|472.53|468.43|472.74|468.64|472.74|468.64|472.53|468.43|6
1634997600000|2021-10-23 14:00:00|472.73|468.63|472.73|468.63|472.73|468.63|472.67|468.57|5
1634997610000|2021-10-23 14:00:10|472.75|468.65|472.88|468.78|472.88|468.78|472.75|468.65|5
1634997620000|2021-10-23 14:00:20|472.89|468.79|473.01|468.91|473.01|468.91|472.89|468.79|9
1634997630000|2021-10-23 14:00:30|473.02|468.92|473.03|468.93|473.03|468.93|473.01|468.91|6
1634997640000|2021-10-23 14:00:40|473.04|468.94|473.02|468.92|473.07|468.97|473.02|468.92|7
1634997650000|2021-10-23 14:00:50|473.07|468.97|472.82|468.72|473.07|468.97|472.82|468.72|9
1634997660000|2021-10-23 14:01:00|472.8|468.7|472.77|468.67|472.81|468.71|472.77|468.67|7
1634997670000|2021-10-23 14:01:10|472.78|468.68|472.79|468.69|472.79|468.69|472.78|468.68|2
1634997680000|2021-10-23 14:01:20|472.81|468.71|472.88|468.78|472.88|468.78|472.8|468.7|7
1634997690000|2021-10-23 14:01:30|472.89|468.79|472.91|468.81|472.95|468.85|472.89|468.79|7
1634997700000|2021-10-23 14:01:40|472.9|468.8|472.87|468.77|472.9|468.8|472.85|468.75|5
1634997710000|2021-10-23 14:01:50|472.86|468.76|472.81|468.71|472.91|468.81|472.81|468.71|9
1634997720000|2021-10-23 14:02:00|472.85|468.75|472.89|468.79|472.9|468.8|472.83|468.73|12
1634997730000|2021-10-23 14:02:10|472.9|468.8|472.93|468.83|472.93|468.83|472.9|468.8|4
1634997740000|2021-10-23 14:02:20|472.95|468.85|473|468.9|473|468.9|472.93|468.83|13
1634997750000|2021-10-23 14:02:30|472.98|468.88|473|468.9|473.01|468.91|472.95|468.85|14
1634997760000|2021-10-23 14:02:40|473.02|468.92|473.03|468.93|473.06|468.96|472.99|468.89|10
1634997770000|2021-10-23 14:02:50|473.02|468.92|473.03|468.93|473.04|468.94|473.01|468.91|7
1634997780000|2021-10-23 14:03:00|473.02|468.92|473.04|468.94|473.04|468.94|473.01|468.91|7
1634997790000|2021-10-23 14:03:10|473.05|468.95|473.32|469.22|473.32|469.22|473.05|468.95|8
1634997800000|2021-10-23 14:03:20|473.35|469.25|473.37|469.27|473.37|469.27|473.35|469.25|2
1634997810000|2021-10-23 14:03:30|473.35|469.25|473.45|469.35|473.45|469.35|473.27|469.17|8
1634997820000|2021-10-23 14:03:40|473.44|469.34|473.27|469.17|473.44|469.34|473.24|469.14|13
1634997830000|2021-10-23 14:03:50|473.29|469.19|473.32|469.22|473.33|469.23|473.27|469.17|8
1634997840000|2021-10-23 14:04:00|473.33|469.23|473.36|469.26|473.36|469.26|473.33|469.23|4
1634997850000|2021-10-23 14:04:10|473.37|469.27|473.37|469.27|473.4|469.3|473.36|469.26|9
1634997860000|2021-10-23 14:04:20|473.39|469.29|473.45|469.35|473.45|469.35|473.38|469.28|8
1634997870000|2021-10-23 14:04:30|473.46|469.36|473.46|469.36|473.46|469.36|473.46|469.36|1
1634997880000|2021-10-23 14:04:40|473.47|469.37|473.47|469.37|473.47|469.37|473.47|469.37|1
1634997890000|2021-10-23 14:04:50|473.48|469.38|473.37|469.27|473.48|469.38|473.3|469.2|12
1634997900000|2021-10-23 14:05:00|473.34|469.24|473.32|469.22|473.37|469.27|473.27|469.17|10
1634997910000|2021-10-23 14:05:10|473.33|469.23|473.32|469.22|473.39|469.29|473.32|469.22|8
1634997920000|2021-10-23 14:05:20|473.33|469.23|473.31|469.21|473.33|469.23|473.31|469.21|6
1634997930000|2021-10-23 14:05:30|473.3|469.2|473.23|469.13|473.33|469.23|473.22|469.12|11
1634997940000|2021-10-23 14:05:40|473.22|469.12|473.22|469.12|473.25|469.15|473.2|469.1|8
1634997950000|2021-10-23 14:05:50|473.21|469.11|473.23|469.13|473.25|469.15|473.21|469.11|6
1634997960000|2021-10-23 14:06:00|473.27|469.17|473.27|469.17|473.28|469.18|473.26|469.16|9
1634997970000|2021-10-23 14:06:10|473.28|469.18|473.32|469.22|473.45|469.35|473.28|469.18|14
1634997980000|2021-10-23 14:06:20|473.3|469.2|473.52|469.42|473.52|469.42|473.26|469.16|18
1634997990000|2021-10-23 14:06:30|473.57|469.47|473.57|469.47|473.57|469.47|473.57|469.47|1
1634998000000|2021-10-23 14:06:40|473.54|469.44|473.51|469.41|473.56|469.46|473.51|469.41|3
1634998010000|2021-10-23 14:06:50|473.5|469.4|473.56|469.46|473.56|469.46|473.5|469.4|5
1634998020000|2021-10-23 14:07:00|473.58|469.48|473.56|469.46|473.58|469.48|473.56|469.46|2
1634998030000|2021-10-23 14:07:10|473.62|469.52|473.63|469.53|473.63|469.53|473.62|469.52|2
1634998040000|2021-10-23 14:07:20|473.64|469.54|473.58|469.48|473.64|469.54|473.58|469.48|4
1634998050000|2021-10-23 14:07:30|473.61|469.51|473.56|469.46|473.61|469.51|473.56|469.46|3
1634998060000|2021-10-23 14:07:40|473.6|469.5|473.89|469.79|473.89|469.79|473.59|469.49|10
1634998070000|2021-10-23 14:07:50|473.88|469.78|473.72|469.62|473.93|469.83|473.7|469.6|13
1634998080000|2021-10-23 14:08:00|473.7|469.6|473.69|469.59|473.73|469.63|473.62|469.52|15
1634998090000|2021-10-23 14:08:10|473.68|469.58|473.64|469.54|473.68|469.58|473.64|469.54|5
1634998100000|2021-10-23 14:08:20|473.63|469.53|473.64|469.54|473.66|469.56|473.63|469.53|7
1634998110000|2021-10-23 14:08:30|473.63|469.53|473.59|469.49|473.66|469.56|473.59|469.49|20
1634998120000|2021-10-23 14:08:40|473.58|469.48|473.62|469.52|473.63|469.53|473.58|469.48|13
1634998130000|2021-10-23 14:08:50|473.61|469.51|473.52|469.42|473.61|469.51|473.52|469.42|14
1634998140000|2021-10-23 14:09:00|473.46|469.36|473.47|469.37|473.51|469.41|473.37|469.27|19
1634998150000|2021-10-23 14:09:10|473.44|469.34|473.44|469.34|473.45|469.35|473.4|469.3|22
1634998160000|2021-10-23 14:09:20|473.43|469.33|473.46|469.36|473.47|469.37|473.43|469.33|6
1634998170000|2021-10-23 14:09:30|473.45|469.35|473.48|469.38|473.51|469.41|473.45|469.35|13
1634998180000|2021-10-23 14:09:40|473.47|469.37|473.51|469.41|473.51|469.41|473.47|469.37|10
1634998190000|2021-10-23 14:09:50|473.53|469.43|473.5|469.4|473.54|469.44|473.49|469.39|8
1634998200000|2021-10-23 14:10:00|473.52|469.42|473.55|469.45|473.55|469.45|473.51|469.41|12
1634998210000|2021-10-23 14:10:10|473.54|469.44|473.6|469.5|473.66|469.56|473.48|469.38|14
1634998220000|2021-10-23 14:10:20|473.59|469.49|473.62|469.52|473.62|469.52|473.59|469.49|6
1634998230000|2021-10-23 14:10:30|473.61|469.51|473.56|469.46|473.61|469.51|473.53|469.43|6
1634998240000|2021-10-23 14:10:40|473.55|469.45|473.57|469.47|473.57|469.47|473.53|469.43|4
1634998250000|2021-10-23 14:10:50|473.56|469.46|473.56|469.46|473.57|469.47|473.56|469.46|5
1634998260000|2021-10-23 14:11:00|473.55|469.45|473.55|469.45|473.56|469.46|473.55|469.45|3
1634998270000|2021-10-23 14:11:10|473.53|469.43|473.55|469.45|473.55|469.45|473.52|469.42|7
1634998280000|2021-10-23 14:11:20|473.59|469.49|473.52|469.42|473.59|469.49|473.52|469.42|7
1634998290000|2021-10-23 14:11:30|473.53|469.43|473.52|469.42|473.53|469.43|473.52|469.42|4
1634998300000|2021-10-23 14:11:40|473.51|469.41|473.51|469.41|473.52|469.42|473.51|469.41|3
1634998310000|2021-10-23 14:11:50|473.52|469.42|473.52|469.42|473.52|469.42|473.47|469.37|9
1634998320000|2021-10-23 14:12:00|473.53|469.43|473.53|469.43|473.53|469.43|473.52|469.42|3
1634998330000|2021-10-23 14:12:10|473.54|469.44|473.52|469.42|473.54|469.44|473.52|469.42|2
1634998340000|2021-10-23 14:12:20|473.53|469.43|473.53|469.43|473.53|469.43|473.53|469.43|1
1634998350000|2021-10-23 14:12:30|473.51|469.41|473.51|469.41|473.51|469.41|473.51|469.41|1
1634998370000|2021-10-23 14:12:50|473.52|469.42|473.52|469.42|473.52|469.42|473.52|469.42|1
1634998380000|2021-10-23 14:13:00|473.53|469.43|473.52|469.42|473.53|469.43|473.52|469.42|6
1634998390000|2021-10-23 14:13:10|473.48|469.38|473.48|469.38|473.49|469.39|473.48|469.38|3
1634998400000|2021-10-23 14:13:20|473.51|469.41|473.51|469.41|473.52|469.42|473.51|469.41|3
1634998410000|2021-10-23 14:13:30|473.52|469.42|473.51|469.41|473.52|469.42|473.51|469.41|2
1634998420000|2021-10-23 14:13:40|473.52|469.42|473.5|469.4|473.54|469.44|473.5|469.4|11
1634998430000|2021-10-23 14:13:50|473.45|469.35|473.45|469.35|473.46|469.36|473.45|469.35|5
1634998440000|2021-10-23 14:14:00|473.43|469.33|473.5|469.4|473.51|469.41|473.43|469.33|8
1634998450000|2021-10-23 14:14:10|473.49|469.39|473.51|469.41|473.51|469.41|473.49|469.39|2
1634998460000|2021-10-23 14:14:20|473.52|469.42|473.54|469.44|473.54|469.44|473.51|469.41|4
1634998470000|2021-10-23 14:14:30|473.53|469.43|473.53|469.43|473.53|469.43|473.51|469.41|15
1634998480000|2021-10-23 14:14:40|473.52|469.42|473.51|469.41|473.53|469.43|473.51|469.41|6
1634998490000|2021-10-23 14:14:50|473.52|469.42|473.51|469.41|473.52|469.42|473.51|469.41|6
1634998500000|2021-10-23 14:15:00|473.52|469.42|473.73|469.63|473.73|469.63|473.52|469.42|11
1634998510000|2021-10-23 14:15:10|473.74|469.64|474|469.9|474|469.9|473.74|469.64|15
1634998520000|2021-10-23 14:15:20|474.01|469.91|474.28|470.18|474.28|470.18|474.01|469.91|18
1634998530000|2021-10-23 14:15:30|474.3|470.2|474.29|470.19|474.31|470.21|474.23|470.13|13
1634998540000|2021-10-23 14:15:40|474.3|470.2|474.35|470.25|474.39|470.29|474.29|470.19|12
1634998550000|2021-10-23 14:15:50|474.37|470.27|474.37|470.27|474.37|470.27|474.37|470.27|1
1634998560000|2021-10-23 14:16:00|474.42|470.32|474.82|470.72|474.82|470.72|474.39|470.29|15
1634998570000|2021-10-23 14:16:10|474.84|470.74|475.42|471.32|475.42|471.32|474.84|470.74|24
1634998580000|2021-10-23 14:16:20|475.41|471.31|476.2|472.1|476.28|472.18|475.41|471.31|20
1634998590000|2021-10-23 14:16:30|476.14|472.04|476.59|472.49|476.63|472.53|476.13|472.03|18
1634998600000|2021-10-23 14:16:40|476.58|472.48|476|471.9|476.63|472.53|475.97|471.87|21
1634998610000|2021-10-23 14:16:50|475.99|471.89|475.7|471.6|475.99|471.89|475.61|471.51|17
1634998620000|2021-10-23 14:17:00|475.69|471.59|475.72|471.62|475.76|471.66|475.62|471.52|19
1634998630000|2021-10-23 14:17:10|475.74|471.64|475.91|471.81|475.91|471.81|475.74|471.64|14
1634998640000|2021-10-23 14:17:20|475.92|471.82|476.34|472.24|476.34|472.24|475.92|471.82|16
1634998650000|2021-10-23 14:17:30|476.33|472.23|476.36|472.26|476.37|472.27|476.33|472.23|5
1634998660000|2021-10-23 14:17:40|476.35|472.25|476.34|472.24|476.41|472.31|476.32|472.22|14
1634998670000|2021-10-23 14:17:50|476.33|472.23|476.35|472.25|476.35|472.25|476.33|472.23|4
1634998680000|2021-10-23 14:18:00|476.33|472.23|476.15|472.05|476.33|472.23|476.14|472.04|13
1634998690000|2021-10-23 14:18:10|476.14|472.04|476.2|472.1|476.21|472.11|476.13|472.03|7
1634998700000|2021-10-23 14:18:20|476.21|472.11|476.26|472.16|476.26|472.16|476.19|472.09|6
1634998710000|2021-10-23 14:18:30|476.25|472.15|476.25|472.15|476.27|472.17|476.25|472.15|4
1634998720000|2021-10-23 14:18:40|476.23|472.13|476.03|471.93|476.23|472.13|476.03|471.93|8
1634998730000|2021-10-23 14:18:50|475.98|471.88|475.66|471.56|475.98|471.88|475.66|471.56|13
1634998740000|2021-10-23 14:19:00|475.65|471.55|475.28|471.18|475.66|471.56|475.22|471.12|21
1634998750000|2021-10-23 14:19:10|475.17|471.07|475.31|471.21|475.31|471.21|475.01|470.91|15
1634998760000|2021-10-23 14:19:20|475.32|471.22|475.34|471.24|475.35|471.25|475.22|471.12|20
1634998770000|2021-10-23 14:19:30|475.33|471.23|475.22|471.12|475.33|471.23|475.22|471.12|12
1634998780000|2021-10-23 14:19:40|475.2|471.1|475.21|471.11|475.24|471.14|475.2|471.1|10
1634998790000|2021-10-23 14:19:50|475.19|471.09|475.14|471.04|475.19|471.09|475.14|471.04|11
1634998800000|2021-10-23 14:20:00|475.13|471.03|475.13|471.03|475.15|471.05|475.12|471.02|9
1634998810000|2021-10-23 14:20:10|475.15|471.05|475.29|471.19|475.29|471.19|475.15|471.05|9
1634998820000|2021-10-23 14:20:20|475.28|471.18|475.32|471.22|475.32|471.22|475.28|471.18|10
1634998830000|2021-10-23 14:20:30|475.33|471.23|475.33|471.23|475.33|471.23|475.31|471.21|9
1634998840000|2021-10-23 14:20:40|475.32|471.22|475.41|471.31|475.43|471.33|475.32|471.22|13
1634998850000|2021-10-23 14:20:50|475.39|471.29|475.33|471.23|475.41|471.31|475.31|471.21|15
1634998860000|2021-10-23 14:21:00|475.34|471.24|475.48|471.38|475.5|471.4|475.34|471.24|17
1634998870000|2021-10-23 14:21:10|475.49|471.39|475.5|471.4|475.51|471.41|475.46|471.36|12
1634998880000|2021-10-23 14:21:20|475.49|471.39|475.71|471.61|475.72|471.62|475.49|471.39|13
1634998890000|2021-10-23 14:21:30|475.73|471.63|476.05|471.95|476.05|471.95|475.73|471.63|13
1634998900000|2021-10-23 14:21:40|476.1|472|476.56|472.46|476.56|472.46|476.1|472|15
1634998910000|2021-10-23 14:21:50|476.64|472.54|476.63|472.53|476.69|472.59|476.62|472.52|10
1634998920000|2021-10-23 14:22:00|476.58|472.48|476.67|472.57|476.73|472.63|476.57|472.47|9
1634998930000|2021-10-23 14:22:10|476.64|472.54|476.67|472.57|476.74|472.64|476.61|472.51|15
1634998940000|2021-10-23 14:22:20|476.69|472.59|476.53|472.43|476.69|472.59|476.53|472.43|7
1634998950000|2021-10-23 14:22:30|476.58|472.48|476.51|472.41|476.58|472.48|476.49|472.39|8
1634998960000|2021-10-23 14:22:40|476.48|472.38|476.52|472.42|476.57|472.47|476.48|472.38|10
1634998970000|2021-10-23 14:22:50|476.53|472.43|476.5|472.4|476.53|472.43|476.47|472.37|7
1634998980000|2021-10-23 14:23:00|476.51|472.41|476.49|472.39|476.57|472.47|476.49|472.39|7
1634998990000|2021-10-23 14:23:10|476.51|472.41|476.52|472.42|476.52|472.42|476.51|472.41|2
1634999000000|2021-10-23 14:23:20|476.51|472.41|476.1|472|476.51|472.41|476.1|472|11
1634999010000|2021-10-23 14:23:30|476.06|471.96|475.68|471.58|476.06|471.96|475.66|471.56|23
1634999020000|2021-10-23 14:23:40|475.66|471.56|475.72|471.62|475.74|471.64|475.66|471.56|7
1634999030000|2021-10-23 14:23:50|475.73|471.63|475.72|471.62|475.74|471.64|475.71|471.61|6
1634999040000|2021-10-23 14:24:00|475.73|471.63|475.62|471.52|475.73|471.63|475.62|471.52|16
1634999050000|2021-10-23 14:24:10|475.64|471.54|475.63|471.53|475.64|471.54|475.62|471.52|4
1634999060000|2021-10-23 14:24:20|475.62|471.52|475.58|471.48|475.62|471.52|475.56|471.46|12
1634999070000|2021-10-23 14:24:30|475.57|471.47|475.34|471.24|475.57|471.47|475.33|471.23|16
1634999080000|2021-10-23 14:24:40|475.32|471.22|475.35|471.25|475.37|471.27|475.31|471.21|14
1634999090000|2021-10-23 14:24:50|475.36|471.26|475.32|471.22|475.36|471.26|475.32|471.22|13
1634999100000|2021-10-23 14:25:00|475.31|471.21|475.37|471.27|475.37|471.27|475.24|471.14|12
1634999110000|2021-10-23 14:25:10|475.36|471.26|475.39|471.29|475.39|471.29|475.34|471.24|11
1634999120000|2021-10-23 14:25:20|475.42|471.32|475.47|471.37|475.47|471.37|475.42|471.32|2
1634999130000|2021-10-23 14:25:30|475.46|471.36|475.4|471.3|475.47|471.37|475.4|471.3|4
1634999140000|2021-10-23 14:25:40|475.39|471.29|475.43|471.33|475.46|471.36|475.39|471.29|6
1634999150000|2021-10-23 14:25:50|475.44|471.34|475.47|471.37|475.47|471.37|475.42|471.32|6
1634999160000|2021-10-23 14:26:00|475.51|471.41|475.51|471.41|475.52|471.42|475.5|471.4|5
1634999170000|2021-10-23 14:26:10|475.49|471.39|475.43|471.33|475.49|471.39|475.43|471.33|15
1634999180000|2021-10-23 14:26:20|475.42|471.32|475.41|471.31|475.44|471.34|475.41|471.31|16
1634999190000|2021-10-23 14:26:30|475.4|471.3|475.39|471.29|475.46|471.36|475.39|471.29|24
1634999200000|2021-10-23 14:26:40|475.3|471.2|475.37|471.27|475.4|471.3|475.3|471.2|6
1634999210000|2021-10-23 14:26:50|475.36|471.26|475.29|471.19|475.38|471.28|475.29|471.19|8
1634999220000|2021-10-23 14:27:00|475.21|471.11|475.2|471.1|475.24|471.14|475.17|471.07|11
1634999230000|2021-10-23 14:27:10|475.18|471.08|475.23|471.13|475.28|471.18|475.18|471.08|18
1634999240000|2021-10-23 14:27:20|475.24|471.14|475.23|471.13|475.26|471.16|475.23|471.13|9
1634999250000|2021-10-23 14:27:30|475.21|471.11|475.14|471.04|475.23|471.13|475.13|471.03|8
1634999260000|2021-10-23 14:27:40|475.13|471.03|475.15|471.05|475.15|471.05|475.13|471.03|9
1634999270000|2021-10-23 14:27:50|475.14|471.04|475.13|471.03|475.14|471.04|475.12|471.02|5
1634999280000|2021-10-23 14:28:00|475.12|471.02|475.1|471|475.13|471.03|475.1|471|5
1634999290000|2021-10-23 14:28:10|475.11|471.01|475.12|471.02|475.13|471.03|475.11|471.01|6
1634999300000|2021-10-23 14:28:20|475.2|471.1|475.55|471.45|475.56|471.46|475.2|471.1|13
1634999310000|2021-10-23 14:28:30|475.56|471.46|475.51|471.41|475.56|471.46|475.51|471.41|4
1634999320000|2021-10-23 14:28:40|475.5|471.4|475.47|471.37|475.5|471.4|475.44|471.34|10
1634999330000|2021-10-23 14:28:50|475.45|471.35|475.49|471.39|475.5|471.4|475.44|471.34|13
1634999340000|2021-10-23 14:29:00|475.48|471.38|475.36|471.26|475.49|471.39|475.36|471.26|9
1634999350000|2021-10-23 14:29:10|475.35|471.25|475.34|471.24|475.35|471.25|475.34|471.24|6
1634999360000|2021-10-23 14:29:20|475.36|471.26|475.35|471.25|475.36|471.26|475.34|471.24|4
1634999370000|2021-10-23 14:29:30|475.34|471.24|475.3|471.2|475.34|471.24|475.3|471.2|9
1634999380000|2021-10-23 14:29:40|475.31|471.21|475.23|471.13|475.31|471.21|475.12|471.02|8
1634999390000|2021-10-23 14:29:50|475.27|471.17|475.15|471.05|475.27|471.17|475.12|471.02|10
1634999400000|2021-10-23 14:30:00|475.16|471.06|475.32|471.22|475.32|471.22|475.11|471.01|20
1634999410000|2021-10-23 14:30:10|475.33|471.23|475.55|471.45|475.56|471.46|475.33|471.23|14
1634999420000|2021-10-23 14:30:20|475.56|471.46|475.88|471.78|475.9|471.8|475.56|471.46|13
1634999430000|2021-10-23 14:30:30|475.9|471.8|476.04|471.94|476.04|471.94|475.9|471.8|20
1634999440000|2021-10-23 14:30:40|476.05|471.95|476.05|471.95|476.05|471.95|476.05|471.95|1
1634999450000|2021-10-23 14:30:50|476.03|471.93|476.05|471.95|476.05|471.95|476.03|471.93|7
1634999460000|2021-10-23 14:31:00|476.04|471.94|476.04|471.94|476.04|471.94|476.04|471.94|1
1634999470000|2021-10-23 14:31:10|476.01|471.91|475.92|471.82|476.01|471.91|475.92|471.82|9
1634999480000|2021-10-23 14:31:20|475.93|471.83|475.93|471.83|475.94|471.84|475.93|471.83|3
1634999490000|2021-10-23 14:31:30|475.92|471.82|475.92|471.82|475.94|471.84|475.91|471.81|9
1634999510000|2021-10-23 14:31:50|475.93|471.83|475.81|471.71|475.93|471.83|475.81|471.71|8
1634999520000|2021-10-23 14:32:00|475.8|471.7|475.73|471.63|475.81|471.71|475.7|471.6|10
1634999530000|2021-10-23 14:32:10|475.75|471.65|475.76|471.66|475.76|471.66|475.73|471.63|3
1634999540000|2021-10-23 14:32:20|475.77|471.67|475.76|471.66|475.77|471.67|475.75|471.65|3
1634999550000|2021-10-23 14:32:30|475.74|471.64|475.77|471.67|475.78|471.68|475.74|471.64|5
1634999560000|2021-10-23 14:32:40|475.78|471.68|476|471.9|476|471.9|475.78|471.68|13
1634999570000|2021-10-23 14:32:50|476.01|471.91|476.02|471.92|476.02|471.92|476|471.9|3
1634999580000|2021-10-23 14:33:00|476|471.9|476|471.9|476.01|471.91|476|471.9|3
1634999590000|2021-10-23 14:33:10|476.01|471.91|475.96|471.86|476.03|471.93|475.96|471.86|7
1634999600000|2021-10-23 14:33:20|475.97|471.87|475.96|471.86|475.97|471.87|475.96|471.86|4
1634999610000|2021-10-23 14:33:30|475.97|471.87|475.96|471.86|476.01|471.91|475.96|471.86|7
1634999620000|2021-10-23 14:33:40|475.97|471.87|475.97|471.87|476.01|471.91|475.96|471.86|9
1634999630000|2021-10-23 14:33:50|475.98|471.88|475.92|471.82|475.98|471.88|475.92|471.82|2
1634999640000|2021-10-23 14:34:00|475.94|471.84|475.9|471.8|475.94|471.84|475.9|471.8|5
1634999650000|2021-10-23 14:34:10|475.84|471.74|475.75|471.65|475.84|471.74|475.69|471.59|21
1634999660000|2021-10-23 14:34:20|475.69|471.59|475.53|471.43|475.69|471.59|475.52|471.42|15
1634999670000|2021-10-23 14:34:30|475.52|471.42|475.52|471.42|475.54|471.44|475.52|471.42|9
1634999680000|2021-10-23 14:34:40|475.54|471.44|475.59|471.49|475.74|471.64|475.54|471.44|12
1634999690000|2021-10-23 14:34:50|475.58|471.48|475.41|471.31|475.59|471.49|475.41|471.31|11
1634999700000|2021-10-23 14:35:00|475.4|471.3|475.41|471.31|475.42|471.32|475.4|471.3|7
1634999710000|2021-10-23 14:35:10|475.42|471.32|475.43|471.33|475.43|471.33|475.42|471.32|4
1634999720000|2021-10-23 14:35:20|475.45|471.35|475.55|471.45|475.55|471.45|475.45|471.35|7
1634999730000|2021-10-23 14:35:30|475.59|471.49|475.72|471.62|475.72|471.62|475.59|471.49|13
1634999740000|2021-10-23 14:35:40|475.76|471.66|475.79|471.69|475.79|471.69|475.76|471.66|2
1634999750000|2021-10-23 14:35:50|475.81|471.71|475.92|471.82|475.92|471.82|475.81|471.71|15
1634999760000|2021-10-23 14:36:00|475.93|471.83|475.96|471.86|475.98|471.88|475.93|471.83|7
1634999770000|2021-10-23 14:36:10|475.97|471.87|476.22|472.12|476.22|472.12|475.97|471.87|15
1634999780000|2021-10-23 14:36:20|476.19|472.09|476.18|472.08|476.2|472.1|476.18|472.08|3
1634999790000|2021-10-23 14:36:30|476.17|472.07|475.95|471.85|476.17|472.07|475.95|471.85|12
1634999800000|2021-10-23 14:36:40|476|471.9|476.01|471.91|476.01|471.91|475.95|471.85|10
1634999810000|2021-10-23 14:36:50|476.04|471.94|476.04|471.94|476.04|471.94|476.03|471.93|3
1634999820000|2021-10-23 14:37:00|476.06|471.96|476.04|471.94|476.06|471.96|476.04|471.94|4
1634999830000|2021-10-23 14:37:10|475.98|471.88|475.96|471.86|475.98|471.88|475.96|471.86|2
1634999840000|2021-10-23 14:37:20|475.98|471.88|475.77|471.67|475.99|471.89|475.72|471.62|21
1634999850000|2021-10-23 14:37:30|475.78|471.68|475.7|471.6|475.78|471.68|475.7|471.6|5
1634999860000|2021-10-23 14:37:40|475.67|471.57|475.55|471.45|475.67|471.57|475.55|471.45|8
1634999870000|2021-10-23 14:37:50|475.54|471.44|475.46|471.36|475.55|471.45|475.44|471.34|7
1634999880000|2021-10-23 14:38:00|475.43|471.33|475.43|471.33|475.43|471.33|475.42|471.32|3
1634999890000|2021-10-23 14:38:10|475.42|471.32|475.3|471.2|475.42|471.32|475.3|471.2|11
1634999900000|2021-10-23 14:38:20|475.31|471.21|475.16|471.06|475.31|471.21|475.16|471.06|11
1634999910000|2021-10-23 14:38:30|475.17|471.07|475.17|471.07|475.18|471.08|475.15|471.05|9
1634999920000|2021-10-23 14:38:40|475.23|471.13|475.23|471.13|475.23|471.13|475.23|471.13|1
1634999930000|2021-10-23 14:38:50|475.24|471.14|475.12|471.02|475.24|471.14|475.12|471.02|6
1634999940000|2021-10-23 14:39:00|475.11|471.01|475.12|471.02|475.14|471.04|475.09|470.99|10
1634999950000|2021-10-23 14:39:10|475.13|471.03|475.2|471.1|475.2|471.1|475.13|471.03|10
1634999960000|2021-10-23 14:39:20|475.17|471.07|475.24|471.14|475.27|471.17|475.17|471.07|12
1634999970000|2021-10-23 14:39:30|475.26|471.16|475.39|471.29|475.43|471.33|475.24|471.14|11
1634999980000|2021-10-23 14:39:40|475.37|471.27|475.4|471.3|475.43|471.33|475.37|471.27|5
1634999990000|2021-10-23 14:39:50|475.42|471.32|475.42|471.32|475.42|471.32|475.42|471.32|1
1635000000000|2021-10-23 14:40:00|475.4|471.3|475.38|471.28|475.4|471.3|475.37|471.27|4
1635000010000|2021-10-23 14:40:10|475.39|471.29|475.39|471.29|475.42|471.32|475.39|471.29|4
1635000020000|2021-10-23 14:40:20|475.38|471.28|475.34|471.24|475.38|471.28|475.34|471.24|3
1635000030000|2021-10-23 14:40:30|475.35|471.25|475.32|471.22|475.37|471.27|475.32|471.22|11
1635000040000|2021-10-23 14:40:40|475.22|471.12|475.37|471.27|475.38|471.28|475.21|471.11|13
1635000050000|2021-10-23 14:40:50|475.35|471.25|475.34|471.24|475.36|471.26|475.34|471.24|4
1635000060000|2021-10-23 14:41:00|475.35|471.25|475.28|471.18|475.35|471.25|475.28|471.18|6
1635000070000|2021-10-23 14:41:10|475.27|471.17|475.25|471.15|475.28|471.18|475.24|471.14|8
1635000080000|2021-10-23 14:41:20|475.23|471.13|475.13|471.03|475.23|471.13|475.13|471.03|4
1635000100000|2021-10-23 14:41:40|475.09|470.99|475.08|470.98|475.09|470.99|475.08|470.98|2
1635000110000|2021-10-23 14:41:50|475.05|470.95|474.87|470.77|475.05|470.95|474.86|470.76|14
1635000120000|2021-10-23 14:42:00|474.85|470.75|474.87|470.77|474.89|470.79|474.85|470.75|7
1635000130000|2021-10-23 14:42:10|474.9|470.8|474.82|470.72|474.91|470.81|474.82|470.72|9
1635000140000|2021-10-23 14:42:20|474.79|470.69|474.75|470.65|474.79|470.69|474.75|470.65|3
1635000150000|2021-10-23 14:42:30|474.74|470.64|474.72|470.62|474.74|470.64|474.7|470.6|6
1635000160000|2021-10-23 14:42:40|474.71|470.61|474.99|470.89|475|470.9|474.71|470.61|9
1635000170000|2021-10-23 14:42:50|475|470.9|475.14|471.04|475.14|471.04|475|470.9|8
1635000180000|2021-10-23 14:43:00|475.11|471.01|475.09|470.99|475.12|471.02|475.09|470.99|5
1635000190000|2021-10-23 14:43:10|475.1|471|475.02|470.92|475.1|471|475.02|470.92|7
1635000200000|2021-10-23 14:43:20|475.03|470.93|474.99|470.89|475.03|470.93|474.99|470.89|7
1635000210000|2021-10-23 14:43:30|475.03|470.93|475.14|471.04|475.18|471.08|475.03|470.93|17
1635000220000|2021-10-23 14:43:40|475.03|470.93|475.14|471.04|475.14|471.04|475.03|470.93|2
1635000230000|2021-10-23 14:43:50|475.16|471.06|475.38|471.28|475.38|471.28|475.14|471.04|17
1635000240000|2021-10-23 14:44:00|475.37|471.27|475.36|471.26|475.38|471.28|475.35|471.25|10
1635000260000|2021-10-23 14:44:20|475.34|471.24|475.32|471.22|475.34|471.24|475.31|471.21|5
1635000270000|2021-10-23 14:44:30|475.33|471.23|475.33|471.23|475.33|471.23|475.32|471.22|9
1635000280000|2021-10-23 14:44:40|475.32|471.22|475.31|471.21|475.33|471.23|475.31|471.21|4
1635000290000|2021-10-23 14:44:50|475.3|471.2|475.31|471.21|475.32|471.22|475.3|471.2|4
1635000300000|2021-10-23 14:45:00|475.32|471.22|475.21|471.11|475.32|471.22|475.21|471.11|5
1635000310000|2021-10-23 14:45:10|475.24|471.14|475.29|471.19|475.31|471.21|475.09|470.99|15
1635000320000|2021-10-23 14:45:20|475.28|471.18|475.31|471.21|475.31|471.21|475.28|471.18|3
1635000330000|2021-10-23 14:45:30|475.29|471.19|475.5|471.4|475.51|471.41|475.28|471.18|14
1635000340000|2021-10-23 14:45:40|475.49|471.39|475.56|471.46|475.56|471.46|475.48|471.38|6
1635000350000|2021-10-23 14:45:50|475.55|471.45|475.75|471.65|475.75|471.65|475.55|471.45|13
1635000360000|2021-10-23 14:46:00|475.74|471.64|475.68|471.58|475.75|471.65|475.68|471.58|6
1635000370000|2021-10-23 14:46:10|475.7|471.6|475.73|471.63|475.73|471.63|475.7|471.6|4
1635000380000|2021-10-23 14:46:20|475.72|471.62|475.71|471.61|475.72|471.62|475.71|471.61|4
1635000390000|2021-10-23 14:46:30|475.72|471.62|475.73|471.63|475.73|471.63|475.71|471.61|5
1635000400000|2021-10-23 14:46:40|475.76|471.66|475.73|471.63|475.76|471.66|475.73|471.63|2
1635000410000|2021-10-23 14:46:50|475.68|471.58|475.71|471.61|475.73|471.63|475.68|471.58|3
1635000430000|2021-10-23 14:47:10|475.72|471.62|475.77|471.67|475.77|471.67|475.72|471.62|3
1635000440000|2021-10-23 14:47:20|475.74|471.64|475.87|471.77|475.87|471.77|475.73|471.63|5
1635000450000|2021-10-23 14:47:30|475.91|471.81|475.95|471.85|476.02|471.92|475.91|471.81|6
1635000460000|2021-10-23 14:47:40|476.01|471.91|475.95|471.85|476.01|471.91|475.95|471.85|3
1635000480000|2021-10-23 14:48:00|475.91|471.81|475.87|471.77|475.91|471.81|475.87|471.77|3
1635000490000|2021-10-23 14:48:10|475.85|471.75|475.75|471.65|475.85|471.75|475.75|471.65|4
1635000500000|2021-10-23 14:48:20|475.76|471.66|475.84|471.74|475.84|471.74|475.74|471.64|5
1635000510000|2021-10-23 14:48:30|475.85|471.75|475.88|471.78|475.88|471.78|475.84|471.74|3
1635000520000|2021-10-23 14:48:40|475.87|471.77|476.03|471.93|476.03|471.93|475.87|471.77|13
1635000530000|2021-10-23 14:48:50|476.02|471.92|476.09|471.99|476.13|472.03|476.02|471.92|7
1635000540000|2021-10-23 14:49:00|476.07|471.97|476.05|471.95|476.08|471.98|476.03|471.93|5
1635000550000|2021-10-23 14:49:10|476.02|471.92|475.93|471.83|476.02|471.92|475.93|471.83|4
1635000560000|2021-10-23 14:49:20|475.96|471.86|475.98|471.88|475.98|471.88|475.93|471.83|4
1635000570000|2021-10-23 14:49:30|476.02|471.92|476.04|471.94|476.07|471.97|476.02|471.92|5
1635000580000|2021-10-23 14:49:40|476.08|471.98|476|471.9|476.13|472.03|475.95|471.85|17
1635000590000|2021-10-23 14:49:50|476.01|471.91|476.01|471.91|476.07|471.97|475.99|471.89|6
1635000600000|2021-10-23 14:50:00|476.09|471.99|476.1|472|476.1|472|476.09|471.99|4
1635000610000|2021-10-23 14:50:10|476.09|471.99|476.11|472.01|476.11|472.01|476.09|471.99|2
1635000620000|2021-10-23 14:50:20|476.1|472|476.46|472.36|476.46|472.36|476.1|472|8
1635000630000|2021-10-23 14:50:30|476.45|472.35|476.51|472.41|476.51|472.41|476.45|472.35|5
1635000640000|2021-10-23 14:50:40|476.48|472.38|476.41|472.31|476.48|472.38|476.34|472.24|13
1635000650000|2021-10-23 14:50:50|476.42|472.32|476.42|472.32|476.43|472.33|476.42|472.32|3
1635000660000|2021-10-23 14:51:00|476.43|472.33|476.51|472.41|476.51|472.41|476.42|472.32|13
1635000670000|2021-10-23 14:51:10|476.58|472.48|476.69|472.59|476.69|472.59|476.58|472.48|6
1635000680000|2021-10-23 14:51:20|476.75|472.65|476.63|472.53|476.75|472.65|476.62|472.52|10
1635000690000|2021-10-23 14:51:30|476.66|472.56|476.55|472.45|476.66|472.56|476.55|472.45|5
1635000700000|2021-10-23 14:51:40|476.56|472.46|476.46|472.36|476.57|472.47|476.46|472.36|9
1635000710000|2021-10-23 14:51:50|476.45|472.35|476.46|472.36|476.46|472.36|476.4|472.3|6
1635000720000|2021-10-23 14:52:00|476.5|472.4|476.55|472.45|476.59|472.49|476.5|472.4|5
1635000730000|2021-10-23 14:52:10|476.54|472.44|476.47|472.37|476.54|472.44|476.47|472.37|6
1635000750000|2021-10-23 14:52:30|476.4|472.3|476.22|472.12|476.4|472.3|476.22|472.12|5
1635000760000|2021-10-23 14:52:40|476.19|472.09|475.62|471.52|476.19|472.09|475.62|471.52|16
1635000770000|2021-10-23 14:52:50|475.67|471.57|475.85|471.75|475.85|471.75|475.42|471.32|18
1635000780000|2021-10-23 14:53:00|475.8|471.7|475.73|471.63|475.8|471.7|475.73|471.63|7
1635000790000|2021-10-23 14:53:10|475.72|471.62|475.67|471.57|475.72|471.62|475.66|471.56|13
1635000800000|2021-10-23 14:53:20|475.68|471.58|475.66|471.56|475.68|471.58|475.65|471.55|5
1635000810000|2021-10-23 14:53:30|475.65|471.55|475.98|471.88|476.1|472|475.64|471.54|18
1635000820000|2021-10-23 14:53:40|475.99|471.89|475.99|471.89|476.03|471.93|475.98|471.88|12
1635000830000|2021-10-23 14:53:50|476|471.9|476.21|472.11|476.22|472.12|475.97|471.87|14
1635000840000|2021-10-23 14:54:00|476.22|472.12|476.04|471.94|476.37|472.27|476.04|471.94|23
1635000850000|2021-10-23 14:54:10|476.03|471.93|475.9|471.8|476.03|471.93|475.9|471.8|9
1635000860000|2021-10-23 14:54:20|475.91|471.81|475.9|471.8|475.91|471.81|475.9|471.8|2
1635000870000|2021-10-23 14:54:30|475.97|471.87|475.92|471.82|475.97|471.87|475.91|471.81|9
1635000880000|2021-10-23 14:54:40|475.91|471.81|475.81|471.71|475.92|471.82|475.81|471.71|10
1635000890000|2021-10-23 14:54:50|475.82|471.72|475.82|471.72|475.82|471.72|475.82|471.72|1
1635000900000|2021-10-23 14:55:00|475.84|471.74|475.82|471.72|475.84|471.74|475.82|471.72|5
1635000910000|2021-10-23 14:55:10|475.83|471.73|475.84|471.74|475.84|471.74|475.81|471.71|14
1635000920000|2021-10-23 14:55:20|475.83|471.73|475.82|471.72|475.83|471.73|475.82|471.72|2
1635000930000|2021-10-23 14:55:30|475.83|471.73|475.82|471.72|475.85|471.75|475.82|471.72|5
1635000940000|2021-10-23 14:55:40|475.83|471.73|475.79|471.69|475.83|471.73|475.78|471.68|5
1635000950000|2021-10-23 14:55:50|475.76|471.66|475.74|471.64|475.76|471.66|475.72|471.62|7
1635000960000|2021-10-23 14:56:00|475.75|471.65|475.81|471.71|475.82|471.72|475.75|471.65|7
1635000970000|2021-10-23 14:56:10|475.82|471.72|475.81|471.71|475.83|471.73|475.81|471.71|4
1635000980000|2021-10-23 14:56:20|475.82|471.72|475.82|471.72|475.82|471.72|475.81|471.71|3
1635000990000|2021-10-23 14:56:30|475.81|471.71|475.74|471.64|475.81|471.71|475.74|471.64|8
1635001000000|2021-10-23 14:56:40|475.75|471.65|475.57|471.47|475.75|471.65|475.57|471.47|18
1635001010000|2021-10-23 14:56:50|475.59|471.49|475.38|471.28|475.59|471.49|475.35|471.25|19
1635001020000|2021-10-23 14:57:00|475.3|471.2|475.04|470.94|475.3|471.2|475.03|470.93|21
1635001030000|2021-10-23 14:57:10|475.03|470.93|474.88|470.78|475.03|470.93|474.88|470.78|21
1635001040000|2021-10-23 14:57:20|474.84|470.74|474.84|470.74|474.86|470.76|474.84|470.74|4
1635001050000|2021-10-23 14:57:30|474.8|470.7|474.81|470.71|474.81|470.71|474.8|470.7|2
1635001060000|2021-10-23 14:57:40|474.82|470.72|474.84|470.74|475.01|470.91|474.82|470.72|17
1635001070000|2021-10-23 14:57:50|474.85|470.75|474.8|470.7|474.86|470.76|474.8|470.7|8
1635001080000|2021-10-23 14:58:00|474.82|470.72|474.75|470.65|474.82|470.72|474.75|470.65|5
1635001090000|2021-10-23 14:58:10|474.74|470.64|474.63|470.53|474.75|470.65|474.63|470.53|12
1635001100000|2021-10-23 14:58:20|474.62|470.52|474.45|470.35|474.63|470.53|474.45|470.35|16
1635001110000|2021-10-23 14:58:30|474.42|470.32|473.14|469.04|474.42|470.32|473.14|469.04|21
1635001120000|2021-10-23 14:58:40|473.13|469.03|473.08|468.98|473.14|469.04|473.08|468.98|14
1635001130000|2021-10-23 14:58:50|473.09|468.99|472.62|468.52|473.09|468.99|472.58|468.48|31
1635001140000|2021-10-23 14:59:00|472.61|468.51|473.01|468.91|473.01|468.91|472.61|468.51|23
1635001150000|2021-10-23 14:59:10|473.05|468.95|473.11|469.01|473.11|469.01|472.99|468.89|23
1635001160000|2021-10-23 14:59:20|473.13|469.03|473.21|469.11|473.21|469.11|473.08|468.98|19
1635001170000|2021-10-23 14:59:30|473.2|469.1|473.24|469.14|473.24|469.14|473.2|469.1|7
1635001180000|2021-10-23 14:59:40|473.22|469.12|473.9|469.8|473.9|469.8|473.22|469.12|25
1635001190000|2021-10-23 14:59:50|473.91|469.81|473.81|469.71|473.92|469.82|473.81|469.71|13
1635001200000|2021-10-23 15:00:00|473.79|469.69|473.8|469.7|473.83|469.73|473.61|469.51|14
1635001210000|2021-10-23 15:00:10|473.81|469.71|473.91|469.81|473.91|469.81|473.81|469.71|9
1635001220000|2021-10-23 15:00:20|473.92|469.82|473.87|469.77|473.94|469.84|473.87|469.77|10
1635001230000|2021-10-23 15:00:30|473.88|469.78|473.98|469.88|473.98|469.88|473.79|469.69|12
1635001240000|2021-10-23 15:00:40|474.02|469.92|474.04|469.94|474.04|469.94|474.02|469.92|2
1635001250000|2021-10-23 15:00:50|474.05|469.95|474.05|469.95|474.05|469.95|474.05|469.95|1
1635001260000|2021-10-23 15:01:00|474.04|469.94|474.13|470.03|474.13|470.03|474.04|469.94|4
1635001270000|2021-10-23 15:01:10|474.17|470.07|474.17|470.07|474.17|470.07|474.17|470.07|1
1635001280000|2021-10-23 15:01:20|474.18|470.08|474.16|470.06|474.19|470.09|474.16|470.06|3
1635001290000|2021-10-23 15:01:30|474.13|470.03|474.14|470.04|474.14|470.04|474.13|470.03|2
1635001300000|2021-10-23 15:01:40|474.1|470|473.9|469.8|474.1|470|473.89|469.79|9
1635001310000|2021-10-23 15:01:50|473.89|469.79|473.9|469.8|473.91|469.81|473.81|469.71|13
1635001320000|2021-10-23 15:02:00|473.89|469.79|474.02|469.92|474.02|469.92|473.85|469.75|9
1635001330000|2021-10-23 15:02:10|474.07|469.97|474.07|469.97|474.07|469.97|474.07|469.97|1
1635001340000|2021-10-23 15:02:20|474.06|469.96|474.04|469.94|474.06|469.96|474.03|469.93|3
1635001350000|2021-10-23 15:02:30|474.07|469.97|474.06|469.96|474.09|469.99|474.01|469.91|12
1635001360000|2021-10-23 15:02:40|474.03|469.93|474.04|469.94|474.04|469.94|474.03|469.93|4
1635001370000|2021-10-23 15:02:50|474.03|469.93|474.03|469.93|474.06|469.96|474.03|469.93|3
1635001380000|2021-10-23 15:03:00|474.04|469.94|474.04|469.94|474.04|469.94|474.04|469.94|1
1635001390000|2021-10-23 15:03:10|474.1|470|474.14|470.04|474.14|470.04|474.1|470|6
1635001400000|2021-10-23 15:03:20|474.18|470.08|474.22|470.12|474.22|470.12|474.18|470.08|6
1635001410000|2021-10-23 15:03:30|474.21|470.11|474.23|470.13|474.24|470.14|474.21|470.11|6
1635001420000|2021-10-23 15:03:40|474.25|470.15|474.25|470.15|474.25|470.15|474.25|470.15|1
1635001430000|2021-10-23 15:03:50|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1635001450000|2021-10-23 15:04:10|474.35|470.25|474.55|470.45|474.55|470.45|474.35|470.25|5
1635001460000|2021-10-23 15:04:20|474.57|470.47|474.7|470.6|474.7|470.6|474.57|470.47|10
1635001470000|2021-10-23 15:04:30|474.71|470.61|474.71|470.61|474.71|470.61|474.7|470.6|5
1635001480000|2021-10-23 15:04:40|474.7|470.6|474.68|470.58|474.74|470.64|474.68|470.58|12
1635001490000|2021-10-23 15:04:50|474.7|470.6|474.64|470.54|474.71|470.61|474.64|470.54|9
1635001500000|2021-10-23 15:05:00|474.56|470.46|474.43|470.33|474.56|470.46|474.43|470.33|10
1635001510000|2021-10-23 15:05:10|474.44|470.34|474.59|470.49|474.59|470.49|474.42|470.32|11
1635001520000|2021-10-23 15:05:20|474.6|470.5|474.64|470.54|474.64|470.54|474.6|470.5|4
1635001530000|2021-10-23 15:05:30|474.65|470.55|474.59|470.49|474.67|470.57|474.59|470.49|7
1635001540000|2021-10-23 15:05:40|474.51|470.41|474.5|470.4|474.58|470.48|474.5|470.4|5
1635001550000|2021-10-23 15:05:50|474.49|470.39|474.55|470.45|474.55|470.45|474.43|470.33|11
1635001560000|2021-10-23 15:06:00|474.56|470.46|474.77|470.67|474.77|470.67|474.56|470.46|6
1635001570000|2021-10-23 15:06:10|474.78|470.68|474.8|470.7|474.8|470.7|474.78|470.68|2
1635001580000|2021-10-23 15:06:20|474.79|470.69|474.78|470.68|474.81|470.71|474.78|470.68|9
1635001590000|2021-10-23 15:06:30|474.75|470.65|474.65|470.55|474.78|470.68|474.63|470.53|10
1635001600000|2021-10-23 15:06:40|474.66|470.56|474.49|470.39|474.7|470.6|474.49|470.39|16
1635001610000|2021-10-23 15:06:50|474.48|470.38|474.39|470.29|474.48|470.38|474.38|470.28|11
1635001620000|2021-10-23 15:07:00|474.4|470.3|474.39|470.29|474.42|470.32|474.39|470.29|3
1635001630000|2021-10-23 15:07:10|474.4|470.3|474.28|470.18|474.4|470.3|474.27|470.17|11
1635001640000|2021-10-23 15:07:20|474.27|470.17|474.29|470.19|474.29|470.19|474.16|470.06|11
1635001650000|2021-10-23 15:07:30|474.27|470.17|474.27|470.17|474.27|470.17|474.25|470.15|6
1635001660000|2021-10-23 15:07:40|474.28|470.18|474.34|470.24|474.34|470.24|474.28|470.18|7
1635001670000|2021-10-23 15:07:50|474.35|470.25|474.25|470.15|474.35|470.25|474.25|470.15|6
1635001680000|2021-10-23 15:08:00|474.24|470.14|474.29|470.19|474.31|470.21|474.21|470.11|11
1635001690000|2021-10-23 15:08:10|474.28|470.18|474.29|470.19|474.29|470.19|474.27|470.17|4
1635001700000|2021-10-23 15:08:20|474.28|470.18|474.23|470.13|474.29|470.19|474.23|470.13|6
1635001710000|2021-10-23 15:08:30|474.22|470.12|474.22|470.12|474.22|470.12|474.22|470.12|1
1635001720000|2021-10-23 15:08:40|474.23|470.13|474.49|470.39|474.49|470.39|474.23|470.13|20
1635001730000|2021-10-23 15:08:50|474.5|470.4|474.58|470.48|474.58|470.48|474.5|470.4|7
1635001740000|2021-10-23 15:09:00|474.59|470.49|474.4|470.3|474.59|470.49|474.38|470.28|19
1635001750000|2021-10-23 15:09:10|474.41|470.31|474.48|470.38|474.52|470.42|474.41|470.31|8
1635001760000|2021-10-23 15:09:20|474.5|470.4|474.5|470.4|474.51|470.41|474.46|470.36|8
1635001770000|2021-10-23 15:09:30|474.51|470.41|474.5|470.4|474.51|470.41|474.5|470.4|2
1635001780000|2021-10-23 15:09:40|474.49|470.39|474.44|470.34|474.49|470.39|474.41|470.31|13
1635001790000|2021-10-23 15:09:50|474.47|470.37|474.47|470.37|474.47|470.37|474.47|470.37|1
1635001800000|2021-10-23 15:10:00|474.43|470.33|474.43|470.33|474.43|470.33|474.43|470.33|1
1635001810000|2021-10-23 15:10:10|474.42|470.32|474.38|470.28|474.42|470.32|474.38|470.28|4
1635001820000|2021-10-23 15:10:20|474.36|470.26|474.22|470.12|474.36|470.26|474.22|470.12|10
1635001830000|2021-10-23 15:10:30|474.15|470.05|474.21|470.11|474.21|470.11|474.14|470.04|8
1635001840000|2021-10-23 15:10:40|474.22|470.12|474.22|470.12|474.23|470.13|474.21|470.11|8
1635001850000|2021-10-23 15:10:50|474.23|470.13|474.23|470.13|474.23|470.13|474.22|470.12|3
1635001860000|2021-10-23 15:11:00|474.22|470.12|474.21|470.11|474.22|470.12|474.2|470.1|3
1635001870000|2021-10-23 15:11:10|474.22|470.12|474.22|470.12|474.22|470.12|474.22|470.12|1
1635001890000|2021-10-23 15:11:30|474.2|470.1|474.22|470.12|474.22|470.12|474.2|470.1|4
1635001900000|2021-10-23 15:11:40|474.21|470.11|474.22|470.12|474.22|470.12|474.21|470.11|4
1635001910000|2021-10-23 15:11:50|474.21|470.11|474.41|470.31|474.41|470.31|474.21|470.11|11
1635001920000|2021-10-23 15:12:00|474.38|470.28|474.4|470.3|474.4|470.3|474.38|470.28|3
1635001930000|2021-10-23 15:12:10|474.39|470.29|474.43|470.33|474.43|470.33|474.39|470.29|8
1635001940000|2021-10-23 15:12:20|474.46|470.36|474.47|470.37|474.47|470.37|474.46|470.36|2
1635001950000|2021-10-23 15:12:30|474.48|470.38|474.44|470.34|474.48|470.38|474.44|470.34|3
1635001960000|2021-10-23 15:12:40|474.45|470.35|474.59|470.49|474.59|470.49|474.45|470.35|8
1635001970000|2021-10-23 15:12:50|474.6|470.5|474.58|470.48|474.67|470.57|474.58|470.48|13
1635001980000|2021-10-23 15:13:00|474.59|470.49|474.35|470.25|474.6|470.5|474.33|470.23|16
1635001990000|2021-10-23 15:13:10|474.38|470.28|474.32|470.22|474.38|470.28|474.22|470.12|13
1635002010000|2021-10-23 15:13:30|474.35|470.25|474.35|470.25|474.35|470.25|474.35|470.25|1
1635002020000|2021-10-23 15:13:40|474.31|470.21|474.28|470.18|474.31|470.21|474.28|470.18|2
1635002030000|2021-10-23 15:13:50|474.29|470.19|474.28|470.18|474.29|470.19|474.28|470.18|4
1635002040000|2021-10-23 15:14:00|474.27|470.17|474.28|470.18|474.28|470.18|474.27|470.17|2
1635002050000|2021-10-23 15:14:10|474.27|470.17|474.18|470.08|474.27|470.17|474.18|470.08|6
1635002060000|2021-10-23 15:14:20|474.16|470.06|474.02|469.92|474.16|470.06|474.01|469.91|7
1635002070000|2021-10-23 15:14:30|474.01|469.91|474.02|469.92|474.02|469.92|474.01|469.91|2
1635002080000|2021-10-23 15:14:40|474.09|469.99|474.11|470.01|474.11|470.01|474.09|469.99|3
1635002090000|2021-10-23 15:14:50|474.05|469.95|474.05|469.95|474.05|469.95|474.05|469.95|1
1635002100000|2021-10-23 15:15:00|474.1|470|474.02|469.92|474.1|470|474.02|469.92|2
1635002110000|2021-10-23 15:15:10|473.99|469.89|474|469.9|474|469.9|473.99|469.89|2
1635002120000|2021-10-23 15:15:20|473.99|469.89|474.08|469.98|474.09|469.99|473.99|469.89|4
1635002130000|2021-10-23 15:15:30|474.06|469.96|474.03|469.93|474.09|469.99|474.03|469.93|8
1635002140000|2021-10-23 15:15:40|474.02|469.92|473.99|469.89|474.02|469.92|473.99|469.89|3
1635002150000|2021-10-23 15:15:50|473.97|469.87|473.96|469.86|473.99|469.89|473.96|469.86|4
1635002160000|2021-10-23 15:16:00|473.98|469.88|473.98|469.88|474.02|469.92|473.98|469.88|7
1635002170000|2021-10-23 15:16:10|474|469.9|474|469.9|474.01|469.91|473.98|469.88|11
1635002180000|2021-10-23 15:16:20|474.01|469.91|474.02|469.92|474.02|469.92|473.97|469.87|10
1635002190000|2021-10-23 15:16:30|474.04|469.94|473.98|469.88|474.04|469.94|473.98|469.88|6
1635002200000|2021-10-23 15:16:40|473.95|469.85|473.95|469.85|473.95|469.85|473.95|469.85|1
1635002210000|2021-10-23 15:16:50|473.99|469.89|473.99|469.89|473.99|469.89|473.98|469.88|3
1635002220000|2021-10-23 15:17:00|473.95|469.85|474.01|469.91|474.01|469.91|473.92|469.82|9
1635002230000|2021-10-23 15:17:10|473.97|469.87|474.02|469.92|474.02|469.92|473.96|469.86|8
1635002240000|2021-10-23 15:17:20|474.01|469.91|474.02|469.92|474.02|469.92|474.01|469.91|2
1635002250000|2021-10-23 15:17:30|474.03|469.93|474.04|469.94|474.04|469.94|474.01|469.91|7
1635002260000|2021-10-23 15:17:40|474.02|469.92|474.06|469.96|474.07|469.97|473.99|469.89|14
1635002270000|2021-10-23 15:17:50|474.07|469.97|474.39|470.29|474.39|470.29|474.06|469.96|21
1635002280000|2021-10-23 15:18:00|474.36|470.26|474.6|470.5|474.6|470.5|474.36|470.26|16
1635002290000|2021-10-23 15:18:10|474.57|470.47|474.56|470.46|474.57|470.47|474.56|470.46|2
1635002300000|2021-10-23 15:18:20|474.54|470.44|474.35|470.25|474.54|470.44|474.35|470.25|10
1635002310000|2021-10-23 15:18:30|474.36|470.26|474.36|470.26|474.43|470.33|474.35|470.25|12
1635002320000|2021-10-23 15:18:40|474.35|470.25|474.34|470.24|474.39|470.29|474.32|470.22|8
1635002330000|2021-10-23 15:18:50|474.32|470.22|474.25|470.15|474.34|470.24|474.24|470.14|11
1635002340000|2021-10-23 15:19:00|474.26|470.16|474.23|470.13|474.27|470.17|474.16|470.06|7
1635002350000|2021-10-23 15:19:10|474.24|470.14|474.23|470.13|474.24|470.14|474.23|470.13|2
1635002360000|2021-10-23 15:19:20|474.25|470.15|474.25|470.15|474.25|470.15|474.25|470.15|1
1635002370000|2021-10-23 15:19:30|474.27|470.17|474.35|470.25|474.36|470.26|474.27|470.17|9
1635002380000|2021-10-23 15:19:40|474.34|470.24|474.34|470.24|474.34|470.24|474.33|470.23|3
1635002390000|2021-10-23 15:19:50|474.33|470.23|474.36|470.26|474.36|470.26|474.33|470.23|6
1635002400000|2021-10-23 15:20:00|474.35|470.25|474.33|470.23|474.35|470.25|474.31|470.21|4
1635002410000|2021-10-23 15:20:10|474.35|470.25|474.37|470.27|474.38|470.28|474.31|470.21|5
1635002420000|2021-10-23 15:20:20|474.38|470.28|474.34|470.24|474.38|470.28|474.34|470.24|3
1635002430000|2021-10-23 15:20:30|474.38|470.28|474.28|470.18|474.38|470.28|474.28|470.18|5
1635002440000|2021-10-23 15:20:40|474.29|470.19|474.36|470.26|474.39|470.29|474.26|470.16|13
1635002450000|2021-10-23 15:20:50|474.39|470.29|474.39|470.29|474.4|470.3|474.36|470.26|6
1635002460000|2021-10-23 15:21:00|474.4|470.3|474.4|470.3|474.4|470.3|474.36|470.26|5
1635002470000|2021-10-23 15:21:10|474.41|470.31|474.42|470.32|474.42|470.32|474.4|470.3|5
1635002480000|2021-10-23 15:21:20|474.45|470.35|474.67|470.57|474.67|470.57|474.45|470.35|11
1635002490000|2021-10-23 15:21:30|474.69|470.59|474.73|470.63|474.73|470.63|474.68|470.58|7
1635002500000|2021-10-23 15:21:40|474.8|470.7|474.88|470.78|474.88|470.78|474.8|470.7|3
1635002510000|2021-10-23 15:21:50|474.91|470.81|475.06|470.96|475.13|471.03|474.91|470.81|8
1635002520000|2021-10-23 15:22:00|475.07|470.97|475.03|470.93|475.07|470.97|474.96|470.86|8
1635002530000|2021-10-23 15:22:10|475.08|470.98|474.93|470.83|475.08|470.98|474.92|470.82|7
1635002540000|2021-10-23 15:22:20|474.91|470.81|475.02|470.92|475.02|470.92|474.91|470.81|5
1635002550000|2021-10-23 15:22:30|475.04|470.94|474.99|470.89|475.04|470.94|474.99|470.89|2
1635002560000|2021-10-23 15:22:40|475.03|470.93|475.77|471.67|475.77|471.67|474.98|470.88|19
1635002570000|2021-10-23 15:22:50|475.86|471.76|475.8|471.7|475.87|471.77|475.73|471.63|23
1635002580000|2021-10-23 15:23:00|475.79|471.69|476.01|471.91|476.04|471.94|475.68|471.58|29
1635002590000|2021-10-23 15:23:10|476|471.9|476.17|472.07|476.18|472.08|475.95|471.85|28
1635002600000|2021-10-23 15:23:20|476.18|472.08|476.24|472.14|476.25|472.15|476.12|472.02|21
1635002610000|2021-10-23 15:23:30|476.25|472.15|476.22|472.12|476.31|472.21|476.18|472.08|24
1635002620000|2021-10-23 15:23:40|476.23|472.13|476.1|472|476.23|472.13|476.06|471.96|20
1635002630000|2021-10-23 15:23:50|476.14|472.04|476.23|472.13|476.23|472.13|476.13|472.03|20
1635002640000|2021-10-23 15:24:00|476.3|472.2|476.19|472.09|476.34|472.24|476.18|472.08|22
1635002650000|2021-10-23 15:24:10|476.17|472.07|476.11|472.01|476.17|472.07|476.11|472.01|6
1635002660000|2021-10-23 15:24:20|476.1|472|476.16|472.06|476.16|472.06|476.07|471.97|9
1635002670000|2021-10-23 15:24:30|476.17|472.07|476.08|471.98|476.17|472.07|476.05|471.95|20
1635002680000|2021-10-23 15:24:40|476.03|471.93|475.92|471.82|476.03|471.93|475.92|471.82|18
1635002690000|2021-10-23 15:24:50|475.93|471.83|475.9|471.8|475.94|471.84|475.9|471.8|8
1635002700000|2021-10-23 15:25:00|475.91|471.81|476.08|471.98|476.11|472.01|475.91|471.81|18
1635002710000|2021-10-23 15:25:10|476.07|471.97|476.05|471.95|476.11|472.01|476.05|471.95|9
1635002720000|2021-10-23 15:25:20|476.04|471.94|476.33|472.23|476.33|472.23|476.04|471.94|18
1635002730000|2021-10-23 15:25:30|476.3|472.2|476.28|472.18|476.31|472.21|476.28|472.18|7
1635002740000|2021-10-23 15:25:40|476.29|472.19|476.4|472.3|476.41|472.31|476.28|472.18|13
1635002750000|2021-10-23 15:25:50|476.38|472.28|476.54|472.44|476.55|472.45|476.35|472.25|18
1635002760000|2021-10-23 15:26:00|476.5|472.4|476.64|472.54|476.64|472.54|476.47|472.37|16
1635002770000|2021-10-23 15:26:10|476.65|472.55|476.62|472.52|476.75|472.65|476.58|472.48|15
1635002780000|2021-10-23 15:26:20|476.61|472.51|476.58|472.48|476.62|472.52|476.56|472.46|10
1635002790000|2021-10-23 15:26:30|476.57|472.47|476.4|472.3|476.57|472.47|476.4|472.3|9
1635002800000|2021-10-23 15:26:40|476.42|472.32|476.42|472.32|476.42|472.32|476.3|472.2|13
1635002810000|2021-10-23 15:26:50|476.52|472.42|476.72|472.62|476.72|472.62|476.5|472.4|19
1635002820000|2021-10-23 15:27:00|476.75|472.65|476.73|472.63|476.85|472.75|476.7|472.6|10
1635002830000|2021-10-23 15:27:10|476.78|472.68|476.9|472.8|476.9|472.8|476.77|472.67|6
1635002840000|2021-10-23 15:27:20|476.78|472.68|476.8|472.7|476.82|472.72|476.74|472.64|6
1635002850000|2021-10-23 15:27:30|476.77|472.67|476.78|472.68|476.84|472.74|476.77|472.67|16
1635002860000|2021-10-23 15:27:40|476.79|472.69|476.87|472.77|476.87|472.77|476.79|472.69|11
1635002870000|2021-10-23 15:27:50|476.84|472.74|476.83|472.73|476.85|472.75|476.78|472.68|10
1635002880000|2021-10-23 15:28:00|476.8|472.7|476.81|472.71|476.82|472.72|476.8|472.7|9
1635002890000|2021-10-23 15:28:10|476.83|472.73|476.84|472.74|476.87|472.77|476.83|472.73|13
1635002900000|2021-10-23 15:28:20|476.83|472.73|476.76|472.66|476.83|472.73|476.72|472.62|11
1635002910000|2021-10-23 15:28:30|476.75|472.65|476.7|472.6|476.75|472.65|476.69|472.59|9
1635002920000|2021-10-23 15:28:40|476.68|472.58|476.54|472.44|476.68|472.58|476.54|472.44|20
1635002930000|2021-10-23 15:28:50|476.52|472.42|476.56|472.46|476.56|472.46|476.52|472.42|7
1635002940000|2021-10-23 15:29:00|476.57|472.47|476.53|472.43|476.59|472.49|476.52|472.42|9
1635002960000|2021-10-23 15:29:20|476.55|472.45|476.74|472.64|476.78|472.68|476.55|472.45|19
1635002970000|2021-10-23 15:29:30|476.73|472.63|477.05|472.95|477.05|472.95|476.73|472.63|18
1635002980000|2021-10-23 15:29:40|477.04|472.94|477.07|472.97|477.08|472.98|477.03|472.93|10
1635002990000|2021-10-23 15:29:50|477.08|472.98|477.1|473|477.1|473|477.07|472.97|5
1635003000000|2021-10-23 15:30:00|477.09|472.99|477.23|473.13|477.43|473.33|477.09|472.99|19
1635003010000|2021-10-23 15:30:10|477.22|473.12|477.31|473.21|477.31|473.21|477.17|473.07|9
1635003020000|2021-10-23 15:30:20|477.23|473.13|477.28|473.18|477.28|473.18|477.21|473.11|6
1635003030000|2021-10-23 15:30:30|477.37|473.27|477.42|473.32|477.48|473.38|477.37|473.27|7
1635003040000|2021-10-23 15:30:40|477.41|473.31|477.41|473.31|477.41|473.31|477.41|473.31|1
1635003050000|2021-10-23 15:30:50|477.4|473.3|477.01|472.91|477.4|473.3|476.98|472.88|13
1635003060000|2021-10-23 15:31:00|477.04|472.94|477.04|472.94|477.05|472.95|477.04|472.94|3
1635003070000|2021-10-23 15:31:10|477.05|472.95|477.04|472.94|477.06|472.96|477|472.9|11
1635003080000|2021-10-23 15:31:20|477.03|472.93|477|472.9|477.03|472.93|476.96|472.86|7
1635003090000|2021-10-23 15:31:30|476.98|472.88|477.05|472.95|477.07|472.97|476.98|472.88|13
1635003100000|2021-10-23 15:31:40|477.06|472.96|477.02|472.92|477.09|472.99|477.02|472.92|16
1635003110000|2021-10-23 15:31:50|477.03|472.93|477.02|472.92|477.06|472.96|477.02|472.92|8
1635003120000|2021-10-23 15:32:00|477.01|472.91|477.05|472.95|477.08|472.98|477.01|472.91|10
1635003130000|2021-10-23 15:32:10|477.06|472.96|476.96|472.86|477.07|472.97|476.93|472.83|27
1635003140000|2021-10-23 15:32:20|476.95|472.85|477.01|472.91|477.01|472.91|476.95|472.85|6
1635003150000|2021-10-23 15:32:30|477.02|472.92|477.02|472.92|477.02|472.92|477.01|472.91|3
1635003160000|2021-10-23 15:32:40|476.98|472.88|476.98|472.88|476.98|472.88|476.97|472.87|3
1635003170000|2021-10-23 15:32:50|476.99|472.89|476.83|472.73|477|472.9|476.83|472.73|7
1635003180000|2021-10-23 15:33:00|476.82|472.72|476.73|472.63|476.82|472.72|476.73|472.63|8
1635003190000|2021-10-23 15:33:10|476.74|472.64|476.71|472.61|476.74|472.64|476.71|472.61|4
1635003200000|2021-10-23 15:33:20|476.7|472.6|476.6|472.5|476.7|472.6|476.53|472.43|13
1635003210000|2021-10-23 15:33:30|476.61|472.51|476.71|472.61|476.71|472.61|476.61|472.51|8
1635003220000|2021-10-23 15:33:40|476.72|472.62|476.73|472.63|476.73|472.63|476.72|472.62|2
1635003230000|2021-10-23 15:33:50|476.75|472.65|476.81|472.71|476.81|472.71|476.72|472.62|19
1635003240000|2021-10-23 15:34:00|476.82|472.72|476.73|472.63|476.82|472.72|476.73|472.63|7
1635003260000|2021-10-23 15:34:20|476.76|472.66|476.49|472.39|476.76|472.66|476.49|472.39|17
1635003270000|2021-10-23 15:34:30|476.5|472.4|476.43|472.33|476.5|472.4|476.38|472.28|9
1635003280000|2021-10-23 15:34:40|476.42|472.32|476.43|472.33|476.43|472.33|476.42|472.32|2
1635003290000|2021-10-23 15:34:50|476.41|472.31|476.43|472.33|476.44|472.34|476.41|472.31|9
1635003300000|2021-10-23 15:35:00|476.44|472.34|476.35|472.25|476.46|472.36|476.33|472.23|14
1635003310000|2021-10-23 15:35:10|476.36|472.26|476.15|472.05|476.38|472.28|476.15|472.05|15
1635003320000|2021-10-23 15:35:20|476.14|472.04|476.05|471.95|476.16|472.06|476.05|471.95|7
1635003330000|2021-10-23 15:35:30|476.04|471.94|476|471.9|476.04|471.94|475.98|471.88|9
1635003340000|2021-10-23 15:35:40|476.01|471.91|476.02|471.92|476.04|471.94|475.99|471.89|9
1635003350000|2021-10-23 15:35:50|476.01|471.91|476.04|471.94|476.04|471.94|475.97|471.87|11
1635003360000|2021-10-23 15:36:00|476.03|471.93|475.95|471.85|476.03|471.93|475.94|471.84|13
1635003370000|2021-10-23 15:36:10|475.94|471.84|475.86|471.76|475.94|471.84|475.86|471.76|12
1635003380000|2021-10-23 15:36:20|475.84|471.74|475.41|471.31|475.84|471.74|475.41|471.31|16
1635003390000|2021-10-23 15:36:30|475.38|471.28|475.59|471.49|475.59|471.49|475.36|471.26|12
1635003400000|2021-10-23 15:36:40|475.61|471.51|475.7|471.6|475.75|471.65|475.61|471.51|16
1635003410000|2021-10-23 15:36:50|475.73|471.63|475.66|471.56|475.76|471.66|475.64|471.54|20
1635003420000|2021-10-23 15:37:00|475.62|471.52|475.71|471.61|475.71|471.61|475.62|471.52|8
1635003430000|2021-10-23 15:37:10|475.72|471.62|475.66|471.56|475.72|471.62|475.66|471.56|6
1635003440000|2021-10-23 15:37:20|475.67|471.57|475.68|471.58|475.75|471.65|475.67|471.57|18
1635003450000|2021-10-23 15:37:30|475.65|471.55|475.58|471.48|475.7|471.6|475.57|471.47|10
1635003460000|2021-10-23 15:37:40|475.56|471.46|475.49|471.39|475.56|471.46|475.49|471.39|8
1635003470000|2021-10-23 15:37:50|475.48|471.38|475.47|471.37|475.5|471.4|475.47|471.37|7
1635003480000|2021-10-23 15:38:00|475.46|471.36|475.45|471.35|475.46|471.36|475.45|471.35|2
1635003490000|2021-10-23 15:38:10|475.44|471.34|475.44|471.34|475.45|471.35|475.44|471.34|5
1635003500000|2021-10-23 15:38:20|475.48|471.38|475.47|471.37|475.49|471.39|475.47|471.37|4
1635003510000|2021-10-23 15:38:30|475.46|471.36|475.28|471.18|475.46|471.36|475.28|471.18|11
1635003520000|2021-10-23 15:38:40|475.26|471.16|475.07|470.97|475.26|471.16|475.02|470.92|16
1635003530000|2021-10-23 15:38:50|475.09|470.99|475.12|471.02|475.15|471.05|475.09|470.99|9
1635003540000|2021-10-23 15:39:00|475.14|471.04|475.36|471.26|475.36|471.26|475.14|471.04|16
1635003550000|2021-10-23 15:39:10|475.37|471.27|475.32|471.22|475.44|471.34|475.31|471.21|15
1635003560000|2021-10-23 15:39:20|475.31|471.21|475.45|471.35|475.46|471.36|475.31|471.21|13
1635003570000|2021-10-23 15:39:30|475.46|471.36|475.42|471.32|475.48|471.38|475.42|471.32|6
1635003580000|2021-10-23 15:39:40|475.43|471.33|475.45|471.35|475.45|471.35|475.42|471.32|3
1635003590000|2021-10-23 15:39:50|475.46|471.36|475.52|471.42|475.52|471.42|475.46|471.36|4
1635003600000|2021-10-23 15:40:00|475.51|471.41|475.45|471.35|475.51|471.41|475.44|471.34|6
1635003610000|2021-10-23 15:40:10|475.44|471.34|475.53|471.43|475.53|471.43|475.44|471.34|9
1635003620000|2021-10-23 15:40:20|475.56|471.46|475.54|471.44|475.57|471.47|475.45|471.35|16
1635003630000|2021-10-23 15:40:30|475.55|471.45|475.46|471.36|475.55|471.45|475.46|471.36|12
1635003640000|2021-10-23 15:40:40|475.47|471.37|475.41|471.31|475.48|471.38|475.41|471.31|12
1635003650000|2021-10-23 15:40:50|475.37|471.27|475.29|471.19|475.37|471.27|475.28|471.18|10
1635003660000|2021-10-23 15:41:00|475.28|471.18|475.1|471|475.28|471.18|475.1|471|12
1635003670000|2021-10-23 15:41:10|475.09|470.99|474.85|470.75|475.1|471|474.83|470.73|18
1635003680000|2021-10-23 15:41:20|474.84|470.74|474.63|470.53|474.84|470.74|474.62|470.52|17
1635003690000|2021-10-23 15:41:30|474.67|470.57|474.5|470.4|474.67|470.57|474.5|470.4|16
1635003700000|2021-10-23 15:41:40|474.51|470.41|474.49|470.39|474.53|470.43|474.48|470.38|17
1635003710000|2021-10-23 15:41:50|474.5|470.4|474.48|470.38|474.52|470.42|474.45|470.35|10
1635003720000|2021-10-23 15:42:00|474.49|470.39|474.56|470.46|474.56|470.46|474.49|470.39|8
1635003730000|2021-10-23 15:42:10|474.57|470.47|474.56|470.46|474.58|470.48|474.54|470.44|6
1635003740000|2021-10-23 15:42:20|474.55|470.45|474.49|470.39|474.55|470.45|474.49|470.39|7
1635003750000|2021-10-23 15:42:30|474.52|470.42|474.16|470.06|474.52|470.42|474.15|470.05|21
1635003760000|2021-10-23 15:42:40|474.15|470.05|474.2|470.1|474.21|470.11|474.15|470.05|11
1635003770000|2021-10-23 15:42:50|474.19|470.09|474.1|470|474.2|470.1|474.07|469.97|10
1635003780000|2021-10-23 15:43:00|474.11|470.01|474.07|469.97|474.11|470.01|474.06|469.96|9
1635003790000|2021-10-23 15:43:10|474.06|469.96|473.76|469.66|474.06|469.96|473.74|469.64|19
1635003800000|2021-10-23 15:43:20|473.75|469.65|473.78|469.68|473.78|469.68|473.72|469.62|9
1635003810000|2021-10-23 15:43:30|473.76|469.66|473.65|469.55|473.76|469.66|473.61|469.51|18
1635003820000|2021-10-23 15:43:40|473.62|469.52|473.34|469.24|473.62|469.52|473.34|469.24|22
1635003830000|2021-10-23 15:43:50|473.32|469.22|473.11|469.01|473.33|469.23|473.11|469.01|18
1635003840000|2021-10-23 15:44:00|473.12|469.02|473.24|469.14|473.24|469.14|473.12|469.02|13
1635003850000|2021-10-23 15:44:10|473.23|469.13|473.26|469.16|473.26|469.16|473.19|469.09|9
1635003860000|2021-10-23 15:44:20|473.25|469.15|473.21|469.11|473.26|469.16|473.17|469.07|10
1635003870000|2021-10-23 15:44:30|473.09|468.99|473.32|469.22|473.39|469.29|473.09|468.99|25
1635003880000|2021-10-23 15:44:40|473.34|469.24|473.02|468.92|473.34|469.24|473.01|468.91|26
1635003890000|2021-10-23 15:44:50|472.96|468.86|472.98|468.88|473.01|468.91|472.92|468.82|16
1635003900000|2021-10-23 15:45:00|472.96|468.86|472.74|468.64|472.96|468.86|472.58|468.48|24
1635003910000|2021-10-23 15:45:10|472.75|468.65|473.07|468.97|473.07|468.97|472.75|468.65|18
1635003920000|2021-10-23 15:45:20|473.1|469|473.5|469.4|473.5|469.4|473.1|469|15
1635003930000|2021-10-23 15:45:30|473.54|469.44|473.29|469.19|473.58|469.48|473.29|469.19|13
1635003940000|2021-10-23 15:45:40|473.28|469.18|473|468.9|473.29|469.19|473|468.9|21
1635003950000|2021-10-23 15:45:50|472.99|468.89|472.35|468.25|472.99|468.89|472.24|468.14|29
1635003960000|2021-10-23 15:46:00|472.37|468.27|471.64|467.54|472.37|468.27|471.64|467.54|24
1635003970000|2021-10-23 15:46:10|471.66|467.56|471.56|467.46|471.66|467.56|471.11|467.01|31
1635003980000|2021-10-23 15:46:20|471.59|467.49|471.76|467.66|471.77|467.67|471.56|467.46|30
1635003990000|2021-10-23 15:46:30|471.78|467.68|471.99|467.89|472.14|468.04|471.78|467.68|26
1635004000000|2021-10-23 15:46:40|471.97|467.87|472.04|467.94|472.05|467.95|471.76|467.66|26
1635004010000|2021-10-23 15:46:50|472.03|467.93|472.19|468.09|472.22|468.12|472.03|467.93|20
1635004020000|2021-10-23 15:47:00|472.18|468.08|472.83|468.73|472.83|468.73|472.18|468.08|25
1635004030000|2021-10-23 15:47:10|472.8|468.7|473.06|468.96|473.06|468.96|472.8|468.7|26
1635004040000|2021-10-23 15:47:20|473.05|468.95|472.86|468.76|473.09|468.99|472.86|468.76|15
1635004050000|2021-10-23 15:47:30|472.88|468.78|472.52|468.42|472.88|468.78|472.52|468.42|19
1635004060000|2021-10-23 15:47:40|472.5|468.4|472.76|468.66|472.78|468.68|472.49|468.39|19
1635004070000|2021-10-23 15:47:50|472.75|468.65|472.82|468.72|472.9|468.8|472.55|468.45|28
1635004080000|2021-10-23 15:48:00|472.81|468.71|473.21|469.11|473.21|469.11|472.81|468.71|15
1635004090000|2021-10-23 15:48:10|473.25|469.15|473.52|469.42|473.52|469.42|473.25|469.15|14
1635004100000|2021-10-23 15:48:20|473.51|469.41|473.72|469.62|473.72|469.62|473.51|469.41|11
1635004110000|2021-10-23 15:48:30|473.73|469.63|474.04|469.94|474.04|469.94|473.73|469.63|10
1635004120000|2021-10-23 15:48:40|474.05|469.95|474.28|470.18|474.28|470.18|474.01|469.91|11
1635004130000|2021-10-23 15:48:50|474.31|470.21|474.19|470.09|474.33|470.23|474.1|470|18
1635004140000|2021-10-23 15:49:00|474.22|470.12|474.28|470.18|474.28|470.18|474.17|470.07|7
1635004150000|2021-10-23 15:49:10|474.31|470.21|474.88|470.78|474.88|470.78|474.31|470.21|19
1635004160000|2021-10-23 15:49:20|474.96|470.86|474.95|470.85|474.99|470.89|474.83|470.73|24
1635004170000|2021-10-23 15:49:30|474.96|470.86|475.37|471.27|475.39|471.29|474.96|470.86|30
1635004180000|2021-10-23 15:49:40|475.38|471.28|475.78|471.68|475.79|471.69|475.37|471.27|28
1635004190000|2021-10-23 15:49:50|475.79|471.69|476.05|471.95|476.05|471.95|475.79|471.69|18
1635004200000|2021-10-23 15:50:00|476.06|471.96|476.5|472.4|476.52|472.42|476.06|471.96|26
1635004210000|2021-10-23 15:50:10|476.49|472.39|475.9|471.8|476.49|472.39|475.9|471.8|30
1635004220000|2021-10-23 15:50:20|475.89|471.79|475.79|471.69|475.89|471.79|475.73|471.63|29
1635004230000|2021-10-23 15:50:30|475.78|471.68|476.13|472.03|476.27|472.17|475.78|471.68|22
1635004240000|2021-10-23 15:50:40|476.12|472.02|476.06|471.96|476.12|472.02|476.04|471.94|6
1635004250000|2021-10-23 15:50:50|476.07|471.97|476.08|471.98|476.17|472.07|476.07|471.97|20
1635004260000|2021-10-23 15:51:00|476.09|471.99|475.9|471.8|476.09|471.99|475.9|471.8|20
1635004270000|2021-10-23 15:51:10|475.93|471.83|475.78|471.68|475.93|471.83|475.59|471.49|27
1635004280000|2021-10-23 15:51:20|475.85|471.75|475.82|471.72|475.85|471.75|475.8|471.7|13
1635004290000|2021-10-23 15:51:30|475.81|471.71|475.83|471.73|475.93|471.83|475.81|471.71|20
1635004300000|2021-10-23 15:51:40|475.81|471.71|475.95|471.85|475.95|471.85|475.81|471.71|14
1635004310000|2021-10-23 15:51:50|475.96|471.86|476.29|472.19|476.29|472.19|475.96|471.86|14
1635004320000|2021-10-23 15:52:00|476.23|472.13|476.26|472.16|476.26|472.16|476.19|472.09|6
1635004330000|2021-10-23 15:52:10|476.25|472.15|476.19|472.09|476.26|472.16|476.13|472.03|21
1635004340000|2021-10-23 15:52:20|476.22|472.12|476.04|471.94|476.23|472.13|476.01|471.91|12
1635004350000|2021-10-23 15:52:30|476.08|471.98|476.06|471.96|476.08|471.98|476.06|471.96|4
1635004370000|2021-10-23 15:52:50|476.04|471.94|475.81|471.71|476.04|471.94|475.81|471.71|19
1635004380000|2021-10-23 15:53:00|475.8|471.7|475.8|471.7|475.87|471.77|475.8|471.7|7
1635004390000|2021-10-23 15:53:10|475.79|471.69|475.53|471.43|475.79|471.69|475.51|471.41|13
1635004400000|2021-10-23 15:53:20|475.55|471.45|475.81|471.71|475.81|471.71|475.55|471.45|10
1635004410000|2021-10-23 15:53:30|475.87|471.77|475.84|471.74|475.87|471.77|475.78|471.68|12
1635004420000|2021-10-23 15:53:40|475.85|471.75|475.84|471.74|475.9|471.8|475.83|471.73|6
1635004430000|2021-10-23 15:53:50|475.83|471.73|475.84|471.74|475.85|471.75|475.78|471.68|12
1635004440000|2021-10-23 15:54:00|475.86|471.76|475.9|471.8|475.9|471.8|475.82|471.72|15
1635004450000|2021-10-23 15:54:10|475.91|471.81|475.89|471.79|475.92|471.82|475.89|471.79|4
1635004460000|2021-10-23 15:54:20|475.91|471.81|475.82|471.72|475.91|471.81|475.76|471.66|9
1635004470000|2021-10-23 15:54:30|475.8|471.7|475.61|471.51|475.8|471.7|475.61|471.51|21
1635004480000|2021-10-23 15:54:40|475.59|471.49|475.54|471.44|475.65|471.55|475.54|471.44|13
1635004490000|2021-10-23 15:54:50|475.55|471.45|475.42|471.32|475.55|471.45|475.42|471.32|15
1635004500000|2021-10-23 15:55:00|475.41|471.31|475.66|471.56|475.66|471.56|475.41|471.31|13
1635004510000|2021-10-23 15:55:10|475.67|471.57|475.8|471.7|475.8|471.7|475.66|471.56|11
1635004520000|2021-10-23 15:55:20|475.81|471.71|475.71|471.61|475.82|471.72|475.62|471.52|13
1635004530000|2021-10-23 15:55:30|475.7|471.6|475.48|471.38|475.7|471.6|475.47|471.37|14
1635004540000|2021-10-23 15:55:40|475.47|471.37|475.23|471.13|475.48|471.38|475.22|471.12|23
1635004550000|2021-10-23 15:55:50|475.21|471.11|475.17|471.07|475.26|471.16|475.17|471.07|8
1635004560000|2021-10-23 15:56:00|475.16|471.06|475.15|471.05|475.18|471.08|475.13|471.03|13
1635004570000|2021-10-23 15:56:10|475.14|471.04|474.96|470.86|475.17|471.07|474.96|470.86|15
1635004580000|2021-10-23 15:56:20|474.95|470.85|475.04|470.94|475.05|470.95|474.92|470.82|17
1635004590000|2021-10-23 15:56:30|475.1|471|475.03|470.93|475.1|471|475.01|470.91|12
1635004600000|2021-10-23 15:56:40|475.04|470.94|475.04|470.94|475.06|470.96|475.03|470.93|9
1635004610000|2021-10-23 15:56:50|475.05|470.95|475.01|470.91|475.06|470.96|474.92|470.82|13
1635004620000|2021-10-23 15:57:00|475.02|470.92|475.62|471.52|475.63|471.53|475.02|470.92|20
1635004630000|2021-10-23 15:57:10|475.63|471.53|475.46|471.36|475.65|471.55|475.46|471.36|17
1635004640000|2021-10-23 15:57:20|475.47|471.37|475.42|471.32|475.48|471.38|475.29|471.19|22
1635004650000|2021-10-23 15:57:30|475.45|471.35|475.48|471.38|475.48|471.38|475.36|471.26|13
1635004660000|2021-10-23 15:57:40|475.5|471.4|475.58|471.48|475.7|471.6|475.5|471.4|19
1635004670000|2021-10-23 15:57:50|475.56|471.46|475.59|471.49|475.62|471.52|475.47|471.37|15
1635004680000|2021-10-23 15:58:00|475.58|471.48|475.67|471.57|475.67|471.57|475.58|471.48|8
1635004690000|2021-10-23 15:58:10|475.65|471.55|475.5|471.4|475.66|471.56|475.5|471.4|9
1635004700000|2021-10-23 15:58:20|475.49|471.39|475.5|471.4|475.5|471.4|475.49|471.39|6
1635004710000|2021-10-23 15:58:30|475.49|471.39|475.35|471.25|475.5|471.4|475.35|471.25|18
1635004720000|2021-10-23 15:58:40|475.36|471.26|475.58|471.48|475.59|471.49|475.35|471.25|14
1635004730000|2021-10-23 15:58:50|475.59|471.49|475.69|471.59|475.7|471.6|475.59|471.49|8
1635004740000|2021-10-23 15:59:00|475.73|471.63|475.89|471.79|475.89|471.79|475.73|471.63|6
1635004750000|2021-10-23 15:59:10|475.87|471.77|476.32|472.22|476.39|472.29|475.87|471.77|19
1635004760000|2021-10-23 15:59:20|476.35|472.25|476.71|472.61|476.71|472.61|476.35|472.25|15
1635004770000|2021-10-23 15:59:30|476.72|472.62|476.96|472.86|476.96|472.86|476.72|472.62|18
1635004780000|2021-10-23 15:59:40|476.94|472.84|477.03|472.93|477.03|472.93|476.94|472.84|7
1635004790000|2021-10-23 15:59:50|477.02|472.92|477.64|473.54|477.64|473.54|477.02|472.92|13
1635004800000|2021-10-23 16:00:00|477.65|473.55|477.72|473.62|477.75|473.65|477.65|473.55|7
1635004810000|2021-10-23 16:00:10|477.8|473.7|477.67|473.57|477.8|473.7|477.67|473.57|11
1635004820000|2021-10-23 16:00:20|477.66|473.56|477.61|473.51|477.66|473.56|477.57|473.47|10
1635004830000|2021-10-23 16:00:30|477.56|473.46|477.56|473.46|477.56|473.46|477.45|473.35|19
1635004840000|2021-10-23 16:00:40|477.55|473.45|477.57|473.47|477.62|473.52|477.55|473.45|14
1635004850000|2021-10-23 16:00:50|477.58|473.48|477.44|473.34|477.61|473.51|477.44|473.34|14
1635004860000|2021-10-23 16:01:00|477.45|473.35|477.36|473.26|477.45|473.35|477.33|473.23|19
1635004870000|2021-10-23 16:01:10|477.37|473.27|477.24|473.14|477.38|473.28|477.16|473.06|19
1635004880000|2021-10-23 16:01:20|477.22|473.12|477.27|473.17|477.36|473.26|477.22|473.12|20
1635004890000|2021-10-23 16:01:30|477.26|473.16|477.2|473.1|477.26|473.16|477.16|473.06|15
1635004900000|2021-10-23 16:01:40|477.21|473.11|477.23|473.13|477.34|473.24|477.21|473.11|12
1635004910000|2021-10-23 16:01:50|477.16|473.06|476.44|472.34|477.16|473.06|476.44|472.34|29
1635004920000|2021-10-23 16:02:00|476.42|472.32|476.48|472.38|476.61|472.51|476.39|472.29|25
1635004930000|2021-10-23 16:02:10|476.49|472.39|476.68|472.58|476.69|472.59|476.37|472.27|30
1635004940000|2021-10-23 16:02:20|476.67|472.57|476.5|472.4|476.67|472.57|476.3|472.2|31
1635004950000|2021-10-23 16:02:30|476.59|472.49|477.39|473.29|477.39|473.29|476.42|472.32|29
1635004960000|2021-10-23 16:02:40|477.45|473.35|477.6|473.5|477.69|473.59|477.45|473.35|26
1635004970000|2021-10-23 16:02:50|477.61|473.51|477.56|473.46|477.65|473.55|477.47|473.37|22
1635004980000|2021-10-23 16:03:00|477.58|473.48|477.89|473.79|477.99|473.89|477.55|473.45|25
1635004990000|2021-10-23 16:03:10|477.9|473.8|478.02|473.92|478.03|473.93|477.88|473.78|16
1635005000000|2021-10-23 16:03:20|478.04|473.94|478.28|474.18|478.37|474.27|477.91|473.81|27
1635005010000|2021-10-23 16:03:30|478.29|474.19|478.05|473.95|478.29|474.19|477.84|473.74|31
1635005020000|2021-10-23 16:03:40|478.06|473.96|478.31|474.21|478.46|474.36|478.06|473.96|23
1635005030000|2021-10-23 16:03:50|478.32|474.22|478.35|474.25|478.43|474.33|478.32|474.22|18
1635005040000|2021-10-23 16:04:00|478.36|474.26|478.21|474.11|478.36|474.26|478.12|474.02|22
1635005050000|2021-10-23 16:04:10|478.2|474.1|477.91|473.81|478.22|474.12|477.89|473.79|23
1635005060000|2021-10-23 16:04:20|477.93|473.83|477.38|473.28|477.93|473.83|477.38|473.28|25
1635005070000|2021-10-23 16:04:30|477.35|473.25|477.2|473.1|477.42|473.32|477.19|473.09|26
1635005080000|2021-10-23 16:04:40|477.21|473.11|477.29|473.19|477.3|473.2|477.1|473|28
1635005090000|2021-10-23 16:04:50|477.28|473.18|477.03|472.93|477.34|473.24|477.03|472.93|21
1635005100000|2021-10-23 16:05:00|477.01|472.91|477.51|473.41|477.51|473.41|477|472.9|20
1635005110000|2021-10-23 16:05:10|477.5|473.4|477.45|473.35|477.51|473.41|477.22|473.12|29
1635005120000|2021-10-23 16:05:20|477.46|473.36|477.49|473.39|477.53|473.43|477.37|473.27|30
1635005130000|2021-10-23 16:05:30|477.44|473.34|477.29|473.19|477.45|473.35|477.29|473.19|16
1635005140000|2021-10-23 16:05:40|477.28|473.18|476.99|472.89|477.29|473.19|476.97|472.87|25
1635005150000|2021-10-23 16:05:50|477|472.9|476.93|472.83|477|472.9|476.91|472.81|17
1635005160000|2021-10-23 16:06:00|476.95|472.85|477.05|472.95|477.07|472.97|476.91|472.81|23
1635005170000|2021-10-23 16:06:10|477.04|472.94|477.08|472.98|477.08|472.98|476.99|472.89|13
1635005180000|2021-10-23 16:06:20|477.07|472.97|476.91|472.81|477.07|472.97|476.81|472.71|17
1635005190000|2021-10-23 16:06:30|476.92|472.82|477.04|472.94|477.04|472.94|476.83|472.73|11
1635005200000|2021-10-23 16:06:40|477.03|472.93|477.01|472.91|477.03|472.93|477|472.9|11
1635005210000|2021-10-23 16:06:50|477.02|472.92|476.85|472.75|477.02|472.92|476.85|472.75|14
1635005220000|2021-10-23 16:07:00|476.83|472.73|476.79|472.69|476.85|472.75|476.76|472.66|6
1635005230000|2021-10-23 16:07:10|476.78|472.68|476.79|472.69|476.79|472.69|476.78|472.68|2
1635005240000|2021-10-23 16:07:20|476.8|472.7|476.79|472.69|476.81|472.71|476.79|472.69|4
1635005250000|2021-10-23 16:07:30|476.78|472.68|476.79|472.69|476.8|472.7|476.77|472.67|6
1635005260000|2021-10-23 16:07:40|476.76|472.66|476.78|472.68|476.78|472.68|476.76|472.66|3
1635005270000|2021-10-23 16:07:50|476.79|472.69|477.1|473|477.1|473|476.79|472.69|12
1635005280000|2021-10-23 16:08:00|477.11|473.01|477.02|472.92|477.21|473.11|477.02|472.92|13
1635005290000|2021-10-23 16:08:10|477.01|472.91|476.96|472.86|477.01|472.91|476.92|472.82|7
1635005300000|2021-10-23 16:08:20|476.97|472.87|476.94|472.84|476.97|472.87|476.91|472.81|10
1635005310000|2021-10-23 16:08:30|476.98|472.88|476.9|472.8|477.02|472.92|476.9|472.8|10
1635005320000|2021-10-23 16:08:40|476.96|472.86|476.98|472.88|476.98|472.88|476.94|472.84|7
1635005330000|2021-10-23 16:08:50|476.95|472.85|476.95|472.85|476.95|472.85|476.95|472.85|1
1635005340000|2021-10-23 16:09:00|476.96|472.86|477.11|473.01|477.11|473.01|476.96|472.86|9
1635005350000|2021-10-23 16:09:10|477.12|473.02|477.14|473.04|477.17|473.07|477.11|473.01|8
1635005360000|2021-10-23 16:09:20|477.15|473.05|476.91|472.81|477.15|473.05|476.9|472.8|15
1635005370000|2021-10-23 16:09:30|476.96|472.86|477.01|472.91|477.06|472.96|476.96|472.86|14
1635005380000|2021-10-23 16:09:40|477.02|472.92|477.03|472.93|477.07|472.97|477.02|472.92|11
1635005390000|2021-10-23 16:09:50|477.02|472.92|476.98|472.88|477.02|472.92|476.98|472.88|2
1635005400000|2021-10-23 16:10:00|476.96|472.86|476.96|472.86|476.98|472.88|476.96|472.86|7
1635005410000|2021-10-23 16:10:10|476.97|472.87|476.92|472.82|476.97|472.87|476.87|472.77|9
1635005420000|2021-10-23 16:10:20|476.9|472.8|477.39|473.29|477.39|473.29|476.9|472.8|18
1635005430000|2021-10-23 16:10:30|477.41|473.31|477.43|473.33|477.64|473.54|477.41|473.31|17
1635005440000|2021-10-23 16:10:40|477.42|473.32|477.25|473.15|477.43|473.33|477.24|473.14|14
1635005450000|2021-10-23 16:10:50|477.24|473.14|477.23|473.13|477.24|473.14|477.21|473.11|9
1635005460000|2021-10-23 16:11:00|477.24|473.14|477.4|473.3|477.4|473.3|477.24|473.14|10
1635005470000|2021-10-23 16:11:10|477.39|473.29|477.51|473.41|477.51|473.41|477.32|473.22|13
1635005480000|2021-10-23 16:11:20|477.58|473.48|477.55|473.45|477.61|473.51|477.55|473.45|7
1635005490000|2021-10-23 16:11:30|477.5|473.4|477.63|473.53|477.63|473.53|477.5|473.4|4
1635005500000|2021-10-23 16:11:40|477.67|473.57|477.65|473.55|477.67|473.57|477.6|473.5|4
1635005510000|2021-10-23 16:11:50|477.67|473.57|477.74|473.64|477.74|473.64|477.64|473.54|5
1635005520000|2021-10-23 16:12:00|477.81|473.71|477.79|473.69|477.81|473.71|477.79|473.69|2
1635005530000|2021-10-23 16:12:10|477.81|473.71|478.02|473.92|478.03|473.93|477.81|473.71|14
1635005540000|2021-10-23 16:12:20|478.04|473.94|478.1|474|478.1|474|477.96|473.86|15
1635005550000|2021-10-23 16:12:30|478.11|474.01|478.34|474.24|478.34|474.24|478.11|474.01|8
1635005560000|2021-10-23 16:12:40|478.38|474.28|478.32|474.22|478.39|474.29|478.32|474.22|8
1635005570000|2021-10-23 16:12:50|478.31|474.21|478.34|474.24|478.42|474.32|478.31|474.21|7
1635005580000|2021-10-23 16:13:00|478.37|474.27|478.52|474.42|478.52|474.42|478.37|474.27|9
1635005590000|2021-10-23 16:13:10|478.53|474.43|478.53|474.43|478.53|474.43|478.52|474.42|5
1635005600000|2021-10-23 16:13:20|478.54|474.44|478.53|474.43|478.54|474.44|478.52|474.42|5
1635005610000|2021-10-23 16:13:30|478.5|474.4|478.42|474.32|478.53|474.43|478.42|474.32|7
1635005620000|2021-10-23 16:13:40|478.43|474.33|478.47|474.37|478.47|474.37|478.43|474.33|7
1635005630000|2021-10-23 16:13:50|478.44|474.34|478.53|474.43|478.53|474.43|478.44|474.34|5
1635005640000|2021-10-23 16:14:00|478.55|474.45|478.53|474.43|478.55|474.45|478.52|474.42|10
1635005650000|2021-10-23 16:14:10|478.52|474.42|478.53|474.43|478.53|474.43|478.49|474.39|5
1635005660000|2021-10-23 16:14:20|478.5|474.4|478.5|474.4|478.54|474.44|478.5|474.4|5
1635005670000|2021-10-23 16:14:30|478.51|474.41|478.47|474.37|478.54|474.44|478.47|474.37|6
1635005680000|2021-10-23 16:14:40|478.48|474.38|478.45|474.35|478.48|474.38|478.45|474.35|4
1635005690000|2021-10-23 16:14:50|478.46|474.36|478.45|474.35|478.46|474.36|478.44|474.34|4
1635005700000|2021-10-23 16:15:00|478.46|474.36|478.46|474.36|478.46|474.36|478.46|474.36|1
1635005710000|2021-10-23 16:15:10|478.47|474.37|478.52|474.42|478.52|474.42|478.46|474.36|8
1635005720000|2021-10-23 16:15:20|478.49|474.39|478.49|474.39|478.49|474.39|478.49|474.39|1
1635005730000|2021-10-23 16:15:30|478.46|474.36|478.46|474.36|478.46|474.36|478.46|474.36|1
1635005740000|2021-10-23 16:15:40|478.48|474.38|478.42|474.32|478.49|474.39|478.42|474.32|5
1635005750000|2021-10-23 16:15:50|478.43|474.33|478.3|474.2|478.43|474.33|478.3|474.2|9
1635005760000|2021-10-23 16:16:00|478.29|474.19|478.12|474.02|478.29|474.19|478.11|474.01|14
1635005770000|2021-10-23 16:16:10|478.13|474.03|478.24|474.14|478.26|474.16|478.13|474.03|7
1635005780000|2021-10-23 16:16:20|478.22|474.12|478.14|474.04|478.22|474.12|478.14|474.04|8
1635005790000|2021-10-23 16:16:30|478.17|474.07|478.2|474.1|478.21|474.11|478.14|474.04|13
1635005800000|2021-10-23 16:16:40|478.18|474.08|478.19|474.09|478.2|474.1|478.16|474.06|10
1635005810000|2021-10-23 16:16:50|478.21|474.11|478.17|474.07|478.21|474.11|478.16|474.06|10
1635005820000|2021-10-23 16:17:00|478.2|474.1|478.18|474.08|478.2|474.1|478.17|474.07|8
1635005830000|2021-10-23 16:17:10|478.19|474.09|478.19|474.09|478.19|474.09|478.17|474.07|7
1635005840000|2021-10-23 16:17:20|478.2|474.1|478.17|474.07|478.2|474.1|478.14|474.04|9
1635005850000|2021-10-23 16:17:30|478.19|474.09|478.19|474.09|478.19|474.09|478.18|474.08|3
1635005860000|2021-10-23 16:17:40|478.21|474.11|478.18|474.08|478.21|474.11|478.18|474.08|8
1635005870000|2021-10-23 16:17:50|478.21|474.11|478.2|474.1|478.21|474.11|478.2|474.1|2
1635005880000|2021-10-23 16:18:00|478.17|474.07|478.24|474.14|478.24|474.14|478.17|474.07|6
1635005890000|2021-10-23 16:18:10|478.26|474.16|478.29|474.19|478.3|474.2|478.26|474.16|8
1635005900000|2021-10-23 16:18:20|478.28|474.18|478.3|474.2|478.3|474.2|478.28|474.18|3
1635005910000|2021-10-23 16:18:30|478.29|474.19|478.3|474.2|478.31|474.21|478.29|474.19|10
1635005920000|2021-10-23 16:18:40|478.29|474.19|478.3|474.2|478.31|474.21|478.29|474.19|6
1635005930000|2021-10-23 16:18:50|478.31|474.21|478.29|474.19|478.34|474.24|478.29|474.19|12
1635005940000|2021-10-23 16:19:00|478.3|474.2|478.32|474.22|478.36|474.26|478.29|474.19|10
1635005950000|2021-10-23 16:19:10|478.29|474.19|478.31|474.21|478.31|474.21|478.29|474.19|3
1635005960000|2021-10-23 16:19:20|478.25|474.15|478.39|474.29|478.39|474.29|478.23|474.13|11
1635005970000|2021-10-23 16:19:30|478.42|474.32|478.36|474.26|478.43|474.33|478.35|474.25|10
1635005980000|2021-10-23 16:19:40|478.37|474.27|478.45|474.35|478.48|474.38|478.36|474.26|14
1635005990000|2021-10-23 16:19:50|478.47|474.37|478.43|474.33|478.47|474.37|478.42|474.32|13
1635006000000|2021-10-23 16:20:00|478.44|474.34|478.61|474.51|478.61|474.51|478.43|474.33|11
1635006010000|2021-10-23 16:20:10|478.62|474.52|478.78|474.68|478.78|474.68|478.62|474.52|14
1635006020000|2021-10-23 16:20:20|478.77|474.67|478.78|474.68|478.81|474.71|478.77|474.67|10
1635006030000|2021-10-23 16:20:30|478.81|474.71|478.83|474.73|478.83|474.73|478.75|474.65|9
1635006040000|2021-10-23 16:20:40|478.82|474.72|478.81|474.71|478.83|474.73|478.81|474.71|3
1635006050000|2021-10-23 16:20:50|478.79|474.69|478.91|474.81|478.91|474.81|478.75|474.65|13
1635006060000|2021-10-23 16:21:00|478.89|474.79|478.83|474.73|478.89|474.79|478.83|474.73|14
1635006070000|2021-10-23 16:21:10|478.82|474.72|478.65|474.55|478.82|474.72|478.65|474.55|21
1635006080000|2021-10-23 16:21:20|478.71|474.61|478.62|474.52|478.73|474.63|478.62|474.52|10
1635006090000|2021-10-23 16:21:30|478.61|474.51|478.32|474.22|478.61|474.51|478.28|474.18|22
1635006100000|2021-10-23 16:21:40|478.31|474.21|478.75|474.65|478.76|474.66|478.31|474.21|20
1635006110000|2021-10-23 16:21:50|478.76|474.66|478.74|474.64|478.81|474.71|478.74|474.64|9
1635006120000|2021-10-23 16:22:00|478.75|474.65|478.5|474.4|478.75|474.65|478.5|474.4|13
1635006130000|2021-10-23 16:22:10|478.48|474.38|478.75|474.65|478.75|474.65|478.48|474.38|15
1635006140000|2021-10-23 16:22:20|478.74|474.64|478.89|474.79|478.89|474.79|478.74|474.64|16
1635006150000|2021-10-23 16:22:30|478.88|474.78|478.8|474.7|478.89|474.79|478.8|474.7|7
1635006160000|2021-10-23 16:22:40|478.81|474.71|478.96|474.86|478.96|474.86|478.81|474.71|5
1635006170000|2021-10-23 16:22:50|478.97|474.87|478.97|474.87|478.97|474.87|478.97|474.87|1
1635006180000|2021-10-23 16:23:00|478.96|474.86|478.96|474.86|478.96|474.86|478.95|474.85|3
1635006190000|2021-10-23 16:23:10|478.95|474.85|478.95|474.85|478.96|474.86|478.95|474.85|5
1635006200000|2021-10-23 16:23:20|478.96|474.86|478.97|474.87|478.97|474.87|478.94|474.84|6
1635006210000|2021-10-23 16:23:30|478.96|474.86|478.98|474.88|478.99|474.89|478.96|474.86|10
1635006220000|2021-10-23 16:23:40|478.96|474.86|478.96|474.86|478.98|474.88|478.95|474.85|10
1635006230000|2021-10-23 16:23:50|478.91|474.81|478.89|474.79|478.91|474.81|478.86|474.76|10
1635006240000|2021-10-23 16:24:00|478.91|474.81|478.89|474.79|478.91|474.81|478.88|474.78|7
1635006250000|2021-10-23 16:24:10|478.87|474.77|478.6|474.5|478.87|474.77|478.45|474.35|20
1635006260000|2021-10-23 16:24:20|478.61|474.51|478.38|474.28|478.61|474.51|478.38|474.28|23
1635006270000|2021-10-23 16:24:30|478.37|474.27|478.4|474.3|478.42|474.32|478.34|474.24|9
1635006280000|2021-10-23 16:24:40|478.41|474.31|478.51|474.41|478.57|474.47|478.41|474.31|16
1635006290000|2021-10-23 16:24:50|478.53|474.43|478.58|474.48|478.58|474.48|478.53|474.43|5
1635006300000|2021-10-23 16:25:00|478.57|474.47|478.55|474.45|478.63|474.53|478.53|474.43|10
1635006310000|2021-10-23 16:25:10|478.54|474.44|478.42|474.32|478.55|474.45|478.41|474.31|10
1635006320000|2021-10-23 16:25:20|478.41|474.31|478.41|474.31|478.42|474.32|478.41|474.31|7
1635006330000|2021-10-23 16:25:30|478.42|474.32|478.42|474.32|478.42|474.32|478.41|474.31|7
1635006340000|2021-10-23 16:25:40|478.41|474.31|478.43|474.33|478.44|474.34|478.41|474.31|3
1635006350000|2021-10-23 16:25:50|478.44|474.34|478.41|474.31|478.44|474.34|478.38|474.28|10
1635006360000|2021-10-23 16:26:00|478.42|474.32|478.43|474.33|478.43|474.33|478.42|474.32|2
1635006370000|2021-10-23 16:26:10|478.44|474.34|478.28|474.18|478.44|474.34|478.28|474.18|6
1635006380000|2021-10-23 16:26:20|478.29|474.19|478.31|474.21|478.31|474.21|478.28|474.18|3
1635006390000|2021-10-23 16:26:30|478.3|474.2|478.31|474.21|478.31|474.21|478.3|474.2|2
1635006400000|2021-10-23 16:26:40|478.3|474.2|478.27|474.17|478.3|474.2|478.26|474.16|6
1635006410000|2021-10-23 16:26:50|478.28|474.18|478.26|474.16|478.31|474.21|478.26|474.16|6
1635006420000|2021-10-23 16:27:00|478.27|474.17|478.14|474.04|478.27|474.17|478.11|474.01|16
1635006430000|2021-10-23 16:27:10|478.13|474.03|478.25|474.15|478.26|474.16|478.13|474.03|13
1635006440000|2021-10-23 16:27:20|478.26|474.16|478.27|474.17|478.27|474.17|478.26|474.16|2
1635006450000|2021-10-23 16:27:30|478.26|474.16|478.22|474.12|478.26|474.16|478.22|474.12|4
1635006460000|2021-10-23 16:27:40|478.26|474.16|478.27|474.17|478.27|474.17|478.26|474.16|2
1635006470000|2021-10-23 16:27:50|478.28|474.18|478.27|474.17|478.28|474.18|478.26|474.16|4
1635006480000|2021-10-23 16:28:00|478.23|474.13|478.2|474.1|478.23|474.13|478.2|474.1|2
1635006490000|2021-10-23 16:28:10|478.22|474.12|478.13|474.03|478.22|474.12|478.13|474.03|5
1635006500000|2021-10-23 16:28:20|478.14|474.04|478.19|474.09|478.22|474.12|478.14|474.04|9
1635006510000|2021-10-23 16:28:30|478.18|474.08|478.3|474.2|478.3|474.2|478.18|474.08|6
1635006520000|2021-10-23 16:28:40|478.37|474.27|478.25|474.15|478.39|474.29|478.24|474.14|15
1635006530000|2021-10-23 16:28:50|478.26|474.16|478.4|474.3|478.4|474.3|478.2|474.1|14
1635006540000|2021-10-23 16:29:00|478.39|474.29|478.38|474.28|478.4|474.3|478.29|474.19|10
1635006550000|2021-10-23 16:29:10|478.37|474.27|478.36|474.26|478.37|474.27|478.34|474.24|6
1635006560000|2021-10-23 16:29:20|478.37|474.27|478.28|474.18|478.37|474.27|478.23|474.13|11
1635006570000|2021-10-23 16:29:30|478.2|474.1|478.18|474.08|478.2|474.1|478.18|474.08|3
1635006590000|2021-10-23 16:29:50|478.19|474.09|478.19|474.09|478.19|474.09|478.19|474.09|1
1635006600000|2021-10-23 16:30:00|478.21|474.11|478.41|474.31|478.41|474.31|478.21|474.11|7
1635006610000|2021-10-23 16:30:10|478.42|474.32|478.41|474.31|478.42|474.32|478.39|474.29|4
1635006620000|2021-10-23 16:30:20|478.34|474.24|478.27|474.17|478.34|474.24|478.25|474.15|10
1635006630000|2021-10-23 16:30:30|478.29|474.19|478.31|474.21|478.31|474.21|478.29|474.19|4
1635006640000|2021-10-23 16:30:40|478.3|474.2|478.3|474.2|478.31|474.21|478.3|474.2|3
1635006650000|2021-10-23 16:30:50|478.25|474.15|478.3|474.2|478.3|474.2|478.25|474.15|2
1635006660000|2021-10-23 16:31:00|478.31|474.21|478.31|474.21|478.31|474.21|478.31|474.21|1
1635006670000|2021-10-23 16:31:10|478.32|474.22|478.31|474.21|478.32|474.22|478.31|474.21|2
1635006680000|2021-10-23 16:31:20|478.32|474.22|478.29|474.19|478.32|474.22|478.28|474.18|4
1635006690000|2021-10-23 16:31:30|478.28|474.18|478.28|474.18|478.28|474.18|478.27|474.17|3
1635006700000|2021-10-23 16:31:40|478.21|474.11|478.22|474.12|478.23|474.13|478.21|474.11|8
1635006710000|2021-10-23 16:31:50|478.21|474.11|478.15|474.05|478.23|474.13|478.15|474.05|5
1635006720000|2021-10-23 16:32:00|478.16|474.06|477.94|473.84|478.16|474.06|477.94|473.84|11
1635006730000|2021-10-23 16:32:10|477.91|473.81|477.98|473.88|477.98|473.88|477.61|473.51|17
1635006740000|2021-10-23 16:32:20|477.99|473.89|477.99|473.89|478.02|473.92|477.98|473.88|9
1635006750000|2021-10-23 16:32:30|477.96|473.86|477.95|473.85|477.99|473.89|477.93|473.83|8
1635006760000|2021-10-23 16:32:40|477.94|473.84|477.91|473.81|477.95|473.85|477.9|473.8|9
1635006770000|2021-10-23 16:32:50|477.9|473.8|477.91|473.81|477.91|473.81|477.9|473.8|4
1635006780000|2021-10-23 16:33:00|477.89|473.79|477.71|473.61|477.89|473.79|477.71|473.61|10
1635006790000|2021-10-23 16:33:10|477.72|473.62|477.68|473.58|477.72|473.62|477.68|473.58|4
1635006800000|2021-10-23 16:33:20|477.69|473.59|477.56|473.46|477.69|473.59|477.56|473.46|9
1635006810000|2021-10-23 16:33:30|477.57|473.47|477.41|473.31|477.57|473.47|477.41|473.31|7
1635006820000|2021-10-23 16:33:40|477.42|473.32|477.41|473.31|477.42|473.32|477.36|473.26|7
1635006830000|2021-10-23 16:33:50|477.43|473.33|477.4|473.3|477.45|473.35|477.33|473.23|17
1635006840000|2021-10-23 16:34:00|477.41|473.31|477.56|473.46|477.56|473.46|477.36|473.26|20
1635006850000|2021-10-23 16:34:10|477.55|473.45|477.38|473.28|477.58|473.48|477.37|473.27|21
1635006860000|2021-10-23 16:34:20|477.37|473.27|477.07|472.97|477.4|473.3|477.07|472.97|13
1635006870000|2021-10-23 16:34:30|477.06|472.96|477.06|472.96|477.1|473|477.05|472.95|6
1635006880000|2021-10-23 16:34:40|477.07|472.97|477.07|472.97|477.09|472.99|477.06|472.96|11
1635006890000|2021-10-23 16:34:50|477.08|472.98|477.12|473.02|477.15|473.05|477.08|472.98|9
1635006900000|2021-10-23 16:35:00|477.13|473.03|477.35|473.25|477.4|473.3|477.08|472.98|15
1635006910000|2021-10-23 16:35:10|477.34|473.24|477.43|473.33|477.44|473.34|477.32|473.22|14
1635006920000|2021-10-23 16:35:20|477.41|473.31|477.37|473.27|477.42|473.32|477.36|473.26|9
1635006930000|2021-10-23 16:35:30|477.34|473.24|477.4|473.3|477.4|473.3|477.33|473.23|8
1635006940000|2021-10-23 16:35:40|477.39|473.29|477.37|473.27|477.39|473.29|477.37|473.27|4
1635006950000|2021-10-23 16:35:50|477.36|473.26|477.28|473.18|477.36|473.26|477.22|473.12|18
1635006960000|2021-10-23 16:36:00|477.27|473.17|477.26|473.16|477.27|473.17|477.25|473.15|4
1635006970000|2021-10-23 16:36:10|477.27|473.17|477.43|473.33|477.43|473.33|477.27|473.17|13
1635006980000|2021-10-23 16:36:20|477.42|473.32|477.29|473.19|477.43|473.33|477.28|473.18|14
1635006990000|2021-10-23 16:36:30|477.3|473.2|477.3|473.2|477.33|473.23|477.27|473.17|13
1635007000000|2021-10-23 16:36:40|477.31|473.21|477.12|473.02|477.31|473.21|477.12|473.02|15
1635007010000|2021-10-23 16:36:50|477.11|473.01|477.16|473.06|477.16|473.06|476.95|472.85|19
1635007020000|2021-10-23 16:37:00|477.17|473.07|477.19|473.09|477.22|473.12|477.12|473.02|9
1635007030000|2021-10-23 16:37:10|477.14|473.04|477.08|472.98|477.14|473.04|477.08|472.98|5
1635007040000|2021-10-23 16:37:20|477.09|472.99|477.1|473|477.1|473|477.09|472.99|6
1635007050000|2021-10-23 16:37:30|477.09|472.99|477.13|473.03|477.14|473.04|477.07|472.97|10
1635007060000|2021-10-23 16:37:40|477.12|473.02|477.13|473.03|477.13|473.03|477.12|473.02|2
1635007070000|2021-10-23 16:37:50|477.15|473.05|477.01|472.91|477.15|473.05|477.01|472.91|13
1635007080000|2021-10-23 16:38:00|477.02|472.92|476.9|472.8|477.02|472.92|476.9|472.8|18
1635007090000|2021-10-23 16:38:10|476.92|472.82|477.01|472.91|477.01|472.91|476.9|472.8|10
1635007100000|2021-10-23 16:38:20|476.96|472.86|476.97|472.87|477.01|472.91|476.93|472.83|15
1635007110000|2021-10-23 16:38:30|477|472.9|477.02|472.92|477.02|472.92|476.93|472.83|13
1635007120000|2021-10-23 16:38:40|477.01|472.91|477.03|472.93|477.05|472.95|477.01|472.91|9
1635007130000|2021-10-23 16:38:50|477.06|472.96|476.99|472.89|477.06|472.96|476.99|472.89|5
1635007140000|2021-10-23 16:39:00|476.96|472.86|477.01|472.91|477.02|472.92|476.96|472.86|13
1635007150000|2021-10-23 16:39:10|477.02|472.92|476.96|472.86|477.03|472.93|476.96|472.86|10
1635007160000|2021-10-23 16:39:20|476.97|472.87|477.41|473.31|477.53|473.43|476.97|472.87|15
1635007170000|2021-10-23 16:39:30|477.42|473.32|477.38|473.28|477.45|473.35|477.38|473.28|8
1635007180000|2021-10-23 16:39:40|477.35|473.25|477.13|473.03|477.35|473.25|477.13|473.03|16
1635007190000|2021-10-23 16:39:50|477.14|473.04|477.09|472.99|477.18|473.08|477.06|472.96|13
1635007210000|2021-10-23 16:40:10|477.03|472.93|477.12|473.02|477.13|473.03|477.02|472.92|9
1635007220000|2021-10-23 16:40:20|477.13|473.03|477.11|473.01|477.17|473.07|477.11|473.01|9
1635007230000|2021-10-23 16:40:30|477.12|473.02|477.11|473.01|477.13|473.03|477.11|473.01|4
1635007240000|2021-10-23 16:40:40|477.1|473|477.1|473|477.1|473|477.1|473|1
1635007250000|2021-10-23 16:40:50|477.08|472.98|477.06|472.96|477.08|472.98|477.06|472.96|9
1635007260000|2021-10-23 16:41:00|477.07|472.97|477.02|472.92|477.07|472.97|477.02|472.92|5
1635007270000|2021-10-23 16:41:10|477.01|472.91|477.05|472.95|477.05|472.95|477.01|472.91|10
1635007280000|2021-10-23 16:41:20|477.04|472.94|476.96|472.86|477.04|472.94|476.95|472.85|5
1635007290000|2021-10-23 16:41:30|476.97|472.87|477.02|472.92|477.02|472.92|476.93|472.83|5
1635007300000|2021-10-23 16:41:40|477.01|472.91|477.02|472.92|477.02|472.92|477.01|472.91|2
1635007310000|2021-10-23 16:41:50|477.09|472.99|477.1|473|477.1|473|477.09|472.99|2
1635007320000|2021-10-23 16:42:00|477.09|472.99|477.15|473.05|477.16|473.06|477.09|472.99|14
1635007330000|2021-10-23 16:42:10|477.14|473.04|477.11|473.01|477.16|473.06|477.05|472.95|13
1635007340000|2021-10-23 16:42:20|477.12|473.02|477.13|473.03|477.13|473.03|477.07|472.97|8
1635007350000|2021-10-23 16:42:30|477.12|473.02|477.09|472.99|477.14|473.04|477.09|472.99|18
1635007360000|2021-10-23 16:42:40|477.07|472.97|477.02|472.92|477.07|472.97|477.01|472.91|5
1635007370000|2021-10-23 16:42:50|477|472.9|477.01|472.91|477.02|472.92|476.98|472.88|6
1635007380000|2021-10-23 16:43:00|476.98|472.88|476.95|472.85|476.98|472.88|476.95|472.85|3
1635007390000|2021-10-23 16:43:10|476.91|472.81|476.92|472.82|476.97|472.87|476.91|472.81|7
1635007400000|2021-10-23 16:43:20|476.91|472.81|476.78|472.68|476.91|472.81|476.78|472.68|10
1635007410000|2021-10-23 16:43:30|476.77|472.67|476.64|472.54|476.79|472.69|476.64|472.54|4
1635007420000|2021-10-23 16:43:40|476.65|472.55|476.64|472.54|476.65|472.55|476.61|472.51|8
1635007430000|2021-10-23 16:43:50|476.65|472.55|476.63|472.53|476.65|472.55|476.63|472.53|3
1635007440000|2021-10-23 16:44:00|476.62|472.52|476.53|472.43|476.62|472.52|476.53|472.43|5
1635007450000|2021-10-23 16:44:10|476.52|472.42|476.38|472.28|476.52|472.42|476.38|472.28|7
1635007460000|2021-10-23 16:44:20|476.4|472.3|476.29|472.19|476.43|472.33|476.22|472.12|17
1635007470000|2021-10-23 16:44:30|476.26|472.16|476.02|471.92|476.27|472.17|476.01|471.91|17
1635007480000|2021-10-23 16:44:40|476.04|471.94|475.89|471.79|476.13|472.03|475.89|471.79|22
1635007490000|2021-10-23 16:44:50|475.96|471.86|475.96|471.86|475.97|471.87|475.95|471.85|7
1635007500000|2021-10-23 16:45:00|475.9|471.8|475.98|471.88|475.99|471.89|475.9|471.8|18
1635007510000|2021-10-23 16:45:10|475.97|471.87|476.18|472.08|476.19|472.09|475.97|471.87|13
1635007520000|2021-10-23 16:45:20|476.15|472.05|476.3|472.2|476.3|472.2|476.12|472.02|14
1635007530000|2021-10-23 16:45:30|476.29|472.19|476.47|472.37|476.47|472.37|476.23|472.13|18
1635007540000|2021-10-23 16:45:40|476.46|472.36|476.48|472.38|476.58|472.48|476.46|472.36|14
1635007550000|2021-10-23 16:45:50|476.47|472.37|476.11|472.01|476.47|472.37|476.08|471.98|24
1635007560000|2021-10-23 16:46:00|476.12|472.02|476.29|472.19|476.29|472.19|476.11|472.01|16
1635007570000|2021-10-23 16:46:10|476.27|472.17|476.04|471.94|476.28|472.18|475.98|471.88|12
1635007580000|2021-10-23 16:46:20|476.03|471.93|476.08|471.98|476.08|471.98|476.01|471.91|9
1635007590000|2021-10-23 16:46:30|476.07|471.97|475.84|471.74|476.08|471.98|475.84|471.74|13
1635007600000|2021-10-23 16:46:40|475.89|471.79|475.93|471.83|475.93|471.83|475.8|471.7|15
1635007610000|2021-10-23 16:46:50|475.92|471.82|475.76|471.66|475.97|471.87|475.76|471.66|11
1635007620000|2021-10-23 16:47:00|475.73|471.63|475.89|471.79|475.89|471.79|475.72|471.62|13
1635007630000|2021-10-23 16:47:10|475.88|471.78|475.88|471.78|475.9|471.8|475.87|471.77|6
1635007640000|2021-10-23 16:47:20|475.84|471.74|475.92|471.82|475.92|471.82|475.83|471.73|7
1635007650000|2021-10-23 16:47:30|475.89|471.79|475.87|471.77|475.91|471.81|475.87|471.77|7
1635007660000|2021-10-23 16:47:40|475.86|471.76|475.87|471.77|475.87|471.77|475.84|471.74|12
1635007670000|2021-10-23 16:47:50|475.86|471.76|475.78|471.68|475.89|471.79|475.78|471.68|11
1635007680000|2021-10-23 16:48:00|475.75|471.65|476.12|472.02|476.14|472.04|475.74|471.64|14
1635007690000|2021-10-23 16:48:10|476.13|472.03|476.21|472.11|476.21|472.11|476.11|472.01|9
1635007700000|2021-10-23 16:48:20|476.2|472.1|476.18|472.08|476.21|472.11|476.18|472.08|6
1635007710000|2021-10-23 16:48:30|476.17|472.07|476.32|472.22|476.32|472.22|476.16|472.06|9
1635007720000|2021-10-23 16:48:40|476.33|472.23|476.36|472.26|476.46|472.36|476.33|472.23|13
1635007730000|2021-10-23 16:48:50|476.37|472.27|476.19|472.09|476.37|472.27|476.19|472.09|8
1635007740000|2021-10-23 16:49:00|476.18|472.08|476.24|472.14|476.24|472.14|476.13|472.03|13
1635007750000|2021-10-23 16:49:10|476.25|472.15|476.27|472.17|476.27|472.17|476.24|472.14|7
1635007760000|2021-10-23 16:49:20|476.2|472.1|476.23|472.13|476.27|472.17|476.2|472.1|5
1635007770000|2021-10-23 16:49:30|476.22|472.12|476.25|472.15|476.25|472.15|476.22|472.12|8
1635007780000|2021-10-23 16:49:40|476.29|472.19|476.29|472.19|476.33|472.23|476.29|472.19|3
1635007790000|2021-10-23 16:49:50|476.27|472.17|476.13|472.03|476.27|472.17|476.13|472.03|8
1635007800000|2021-10-23 16:50:00|476.12|472.02|476.15|472.05|476.19|472.09|476.12|472.02|15
1635007810000|2021-10-23 16:50:10|476.17|472.07|476.14|472.04|476.22|472.12|476.14|472.04|14
1635007820000|2021-10-23 16:50:20|476.15|472.05|476.2|472.1|476.2|472.1|476.14|472.04|7
1635007830000|2021-10-23 16:50:30|476.19|472.09|476.01|471.91|476.2|472.1|475.99|471.89|12
1635007840000|2021-10-23 16:50:40|475.99|471.89|476.03|471.93|476.03|471.93|475.99|471.89|5
1635007850000|2021-10-23 16:50:50|476|471.9|475.87|471.77|476|471.9|475.85|471.75|12
1635007860000|2021-10-23 16:51:00|475.85|471.75|475.81|471.71|475.88|471.78|475.81|471.71|19
1635007870000|2021-10-23 16:51:10|475.8|471.7|475.74|471.64|475.82|471.72|475.74|471.64|7
1635007880000|2021-10-23 16:51:20|475.75|471.65|475.71|471.61|475.75|471.65|475.71|471.61|5
1635007890000|2021-10-23 16:51:30|475.7|471.6|475.5|471.4|475.7|471.6|475.35|471.25|20
1635007900000|2021-10-23 16:51:40|475.51|471.41|475.61|471.51|475.61|471.51|475.51|471.41|15
1635007910000|2021-10-23 16:51:50|475.6|471.5|475.47|471.37|475.6|471.5|475.47|471.37|10
1635007920000|2021-10-23 16:52:00|475.48|471.38|475.5|471.4|475.53|471.43|475.48|471.38|10
1635007930000|2021-10-23 16:52:10|475.49|471.39|475.51|471.41|475.51|471.41|475.45|471.35|4
1635007940000|2021-10-23 16:52:20|475.5|471.4|475.51|471.41|475.51|471.41|475.44|471.34|6
1635007950000|2021-10-23 16:52:30|475.54|471.44|475.54|471.44|475.54|471.44|475.54|471.44|1
1635007960000|2021-10-23 16:52:40|475.53|471.43|475.51|471.41|475.53|471.43|475.51|471.41|5
1635007970000|2021-10-23 16:52:50|475.46|471.36|475.38|471.28|475.47|471.37|475.37|471.27|13
1635007980000|2021-10-23 16:53:00|475.37|471.27|475.16|471.06|475.37|471.27|475.15|471.05|12
1635007990000|2021-10-23 16:53:10|475.18|471.08|475.05|470.95|475.18|471.08|475|470.9|6
1635008000000|2021-10-23 16:53:20|475.04|470.94|475.02|470.92|475.04|470.94|475.01|470.91|5
1635008010000|2021-10-23 16:53:30|475.01|470.91|474.94|470.84|475.02|470.92|474.93|470.83|13
1635008020000|2021-10-23 16:53:40|474.93|470.83|474.91|470.81|474.93|470.83|474.91|470.81|7
1635008030000|2021-10-23 16:53:50|474.89|470.79|474.64|470.54|474.89|470.79|474.63|470.53|16
1635008040000|2021-10-23 16:54:00|474.6|470.5|474.72|470.62|474.72|470.62|474.52|470.42|20
1635008050000|2021-10-23 16:54:10|474.79|470.69|474.92|470.82|474.93|470.83|474.79|470.69|11
1635008060000|2021-10-23 16:54:20|474.93|470.83|474.94|470.84|474.95|470.85|474.91|470.81|11
1635008070000|2021-10-23 16:54:30|474.92|470.82|474.94|470.84|474.94|470.84|474.92|470.82|7
1635008080000|2021-10-23 16:54:40|474.89|470.79|474.81|470.71|474.89|470.79|474.81|470.71|7
1635008090000|2021-10-23 16:54:50|474.79|470.69|474.71|470.61|474.79|470.69|474.71|470.61|11
1635008100000|2021-10-23 16:55:00|474.7|470.6|474.7|470.6|474.71|470.61|474.69|470.59|5
1635008110000|2021-10-23 16:55:10|474.69|470.59|474.77|470.67|474.83|470.73|474.66|470.56|22
1635008120000|2021-10-23 16:55:20|474.8|470.7|474.44|470.34|474.8|470.7|474.39|470.29|24
1635008130000|2021-10-23 16:55:30|474.39|470.29|474.63|470.53|474.63|470.53|474.39|470.29|21
1635008140000|2021-10-23 16:55:40|474.62|470.52|474.69|470.59|474.7|470.6|474.61|470.51|9
1635008150000|2021-10-23 16:55:50|474.7|470.6|474.97|470.87|474.98|470.88|474.69|470.59|16
1635008160000|2021-10-23 16:56:00|474.98|470.88|474.63|470.53|474.98|470.88|474.62|470.52|18
1635008170000|2021-10-23 16:56:10|474.64|470.54|474.64|470.54|474.69|470.59|474.64|470.54|15
1635008180000|2021-10-23 16:56:20|474.63|470.53|474.87|470.77|474.97|470.87|474.63|470.53|15
1635008190000|2021-10-23 16:56:30|474.88|470.78|474.89|470.79|474.91|470.81|474.87|470.77|10
1635008200000|2021-10-23 16:56:40|474.9|470.8|475.02|470.92|475.02|470.92|474.89|470.79|11
1635008210000|2021-10-23 16:56:50|475.05|470.95|474.95|470.85|475.06|470.96|474.95|470.85|13
1635008220000|2021-10-23 16:57:00|474.96|470.86|474.93|470.83|474.96|470.86|474.89|470.79|12
1635008230000|2021-10-23 16:57:10|474.9|470.8|475.04|470.94|475.04|470.94|474.89|470.79|13
1635008240000|2021-10-23 16:57:20|475.02|470.92|475|470.9|475.03|470.93|474.97|470.87|12
1635008250000|2021-10-23 16:57:30|475.01|470.91|475.04|470.94|475.04|470.94|475.01|470.91|7
1635008260000|2021-10-23 16:57:40|475.05|470.95|475.04|470.94|475.05|470.95|475.03|470.93|4
1635008270000|2021-10-23 16:57:50|475.03|470.93|475.28|471.18|475.28|471.18|475.03|470.93|11
1635008280000|2021-10-23 16:58:00|475.29|471.19|475.26|471.16|475.37|471.27|475.26|471.16|8
1635008290000|2021-10-23 16:58:10|475.25|471.15|475.12|471.02|475.3|471.2|475.11|471.01|14
1635008300000|2021-10-23 16:58:20|475.11|471.01|475.23|471.13|475.26|471.16|475.06|470.96|19
1635008310000|2021-10-23 16:58:30|475.16|471.06|475.37|471.27|475.49|471.39|475.16|471.06|20
1635008320000|2021-10-23 16:58:40|475.38|471.28|475.2|471.1|475.38|471.28|475.2|471.1|8
1635008330000|2021-10-23 16:58:50|475.19|471.09|475.29|471.19|475.29|471.19|475.13|471.03|15
1635008340000|2021-10-23 16:59:00|475.31|471.21|475.4|471.3|475.42|471.32|475.31|471.21|7
1635008350000|2021-10-23 16:59:10|475.42|471.32|475.44|471.34|475.53|471.43|475.42|471.32|16
1635008360000|2021-10-23 16:59:20|475.52|471.42|475.58|471.48|475.61|471.51|475.52|471.42|11
1635008370000|2021-10-23 16:59:30|475.57|471.47|475.54|471.44|475.57|471.47|475.52|471.42|3
1635008380000|2021-10-23 16:59:40|475.55|471.45|475.55|471.45|475.56|471.46|475.54|471.44|5
1635008390000|2021-10-23 16:59:50|475.54|471.44|475.37|471.27|475.54|471.44|475.37|471.27|4
1635008400000|2021-10-23 17:00:00|475.41|471.31|475.42|471.32|475.48|471.38|475.4|471.3|14
1635008410000|2021-10-23 17:00:10|475.41|471.31|475.21|471.11|475.41|471.31|475.21|471.11|10
1635008420000|2021-10-23 17:00:20|475.17|471.07|475.17|471.07|475.17|471.07|475.16|471.06|3
1635008430000|2021-10-23 17:00:30|475.16|471.06|475.16|471.06|475.17|471.07|475.15|471.05|9
1635008440000|2021-10-23 17:00:40|475.15|471.05|475.43|471.33|475.45|471.35|475.15|471.05|14
1635008450000|2021-10-23 17:00:50|475.4|471.3|475.42|471.32|475.42|471.32|475.39|471.29|3
1635008460000|2021-10-23 17:01:00|475.43|471.33|475.58|471.48|475.68|471.58|475.39|471.29|12
1635008470000|2021-10-23 17:01:10|475.72|471.62|475.78|471.68|475.78|471.68|475.72|471.62|4
1635008480000|2021-10-23 17:01:20|475.77|471.67|475.77|471.67|475.77|471.67|475.76|471.66|3
1635008490000|2021-10-23 17:01:30|475.82|471.72|475.77|471.67|475.84|471.74|475.77|471.67|5
1635008500000|2021-10-23 17:01:40|475.75|471.65|475.71|471.61|475.77|471.67|475.71|471.61|5
1635008510000|2021-10-23 17:01:50|475.68|471.58|475.69|471.59|475.69|471.59|475.68|471.58|2
1635008520000|2021-10-23 17:02:00|475.71|471.61|475.73|471.63|475.74|471.64|475.71|471.61|5
1635008530000|2021-10-23 17:02:10|475.72|471.62|475.67|471.57|475.72|471.62|475.67|471.57|8
1635008540000|2021-10-23 17:02:20|475.65|471.55|475.54|471.44|475.68|471.58|475.54|471.44|8
1635008550000|2021-10-23 17:02:30|475.53|471.43|475.56|471.46|475.56|471.46|475.53|471.43|6
1635008560000|2021-10-23 17:02:40|475.55|471.45|475.37|471.27|475.57|471.47|475.37|471.27|13
1635008570000|2021-10-23 17:02:50|475.32|471.22|475.28|471.18|475.32|471.22|475.28|471.18|3
1635008580000|2021-10-23 17:03:00|475.29|471.19|475.42|471.32|475.43|471.33|475.28|471.18|17
1635008590000|2021-10-23 17:03:10|475.43|471.33|475.42|471.32|475.45|471.35|475.42|471.32|9
1635008600000|2021-10-23 17:03:20|475.44|471.34|475.31|471.21|475.44|471.34|475.26|471.16|7
1635008610000|2021-10-23 17:03:30|475.32|471.22|475.44|471.34|475.52|471.42|475.32|471.22|6
1635008620000|2021-10-23 17:03:40|475.45|471.35|475.52|471.42|475.52|471.42|475.43|471.33|8
1635008630000|2021-10-23 17:03:50|475.51|471.41|475.43|471.33|475.51|471.41|475.43|471.33|4
1635008640000|2021-10-23 17:04:00|475.4|471.3|475.3|471.2|475.4|471.3|475.28|471.18|16
1635008650000|2021-10-23 17:04:10|475.31|471.21|475.29|471.19|475.31|471.21|475.17|471.07|13
1635008660000|2021-10-23 17:04:20|475.31|471.21|475.39|471.29|475.41|471.31|475.31|471.21|10
1635008670000|2021-10-23 17:04:30|475.42|471.32|475.42|471.32|475.42|471.32|475.39|471.29|5
1635008680000|2021-10-23 17:04:40|475.44|471.34|475.44|471.34|475.44|471.34|475.44|471.34|1
1635008690000|2021-10-23 17:04:50|475.42|471.32|475.34|471.24|475.43|471.33|475.34|471.24|10
1635008700000|2021-10-23 17:05:00|475.35|471.25|475.14|471.04|475.35|471.25|475.14|471.04|10
1635008710000|2021-10-23 17:05:10|475.13|471.03|475.22|471.12|475.22|471.12|475.05|470.95|10
1635008720000|2021-10-23 17:05:20|475.25|471.15|475.37|471.27|475.38|471.28|475.25|471.15|8
1635008730000|2021-10-23 17:05:30|475.34|471.24|475.3|471.2|475.37|471.27|475.29|471.19|11
1635008740000|2021-10-23 17:05:40|475.27|471.17|475.34|471.24|475.34|471.24|475.25|471.15|11
1635008750000|2021-10-23 17:05:50|475.4|471.3|475.33|471.23|475.4|471.3|475.27|471.17|10
1635008760000|2021-10-23 17:06:00|475.37|471.27|475.45|471.35|475.45|471.35|475.37|471.27|7
1635008770000|2021-10-23 17:06:10|475.42|471.32|475.58|471.48|475.58|471.48|475.42|471.32|10
1635008780000|2021-10-23 17:06:20|475.57|471.47|475.9|471.8|475.9|471.8|475.57|471.47|19
1635008790000|2021-10-23 17:06:30|475.91|471.81|476.09|471.99|476.09|471.99|475.91|471.81|18
1635008800000|2021-10-23 17:06:40|476.13|472.03|476.15|472.05|476.18|472.08|476.13|472.03|8
1635008810000|2021-10-23 17:06:50|476.12|472.02|475.86|471.76|476.12|472.02|475.86|471.76|20
1635008820000|2021-10-23 17:07:00|475.87|471.77|475.99|471.89|475.99|471.89|475.83|471.73|16
1635008830000|2021-10-23 17:07:10|476.02|471.92|475.89|471.79|476.05|471.95|475.89|471.79|16
1635008840000|2021-10-23 17:07:20|475.94|471.84|475.73|471.63|475.94|471.84|475.73|471.63|20
1635008850000|2021-10-23 17:07:30|475.75|471.65|475.7|471.6|475.75|471.65|475.61|471.51|9
1635008860000|2021-10-23 17:07:40|475.69|471.59|475.71|471.61|475.8|471.7|475.69|471.59|17
1635008870000|2021-10-23 17:07:50|475.72|471.62|475.75|471.65|475.75|471.65|475.7|471.6|4
1635008880000|2021-10-23 17:08:00|475.74|471.64|475.71|471.61|475.74|471.64|475.69|471.59|5
1635008890000|2021-10-23 17:08:10|475.7|471.6|475.75|471.65|475.75|471.65|475.7|471.6|9
1635008900000|2021-10-23 17:08:20|475.74|471.64|475.75|471.65|475.75|471.65|475.72|471.62|6
1635008910000|2021-10-23 17:08:30|475.76|471.66|475.72|471.62|475.76|471.66|475.72|471.62|3
1635008920000|2021-10-23 17:08:40|475.73|471.63|475.77|471.67|475.78|471.68|475.73|471.63|4
1635008930000|2021-10-23 17:08:50|475.76|471.66|475.77|471.67|475.77|471.67|475.76|471.66|16
1635008940000|2021-10-23 17:09:00|475.76|471.66|475.77|471.67|475.77|471.67|475.75|471.65|11
1635008950000|2021-10-23 17:09:10|475.76|471.66|475.78|471.68|475.81|471.71|475.73|471.63|11
1635008960000|2021-10-23 17:09:20|475.79|471.69|475.66|471.56|475.79|471.69|475.65|471.55|12
1635008970000|2021-10-23 17:09:30|475.68|471.58|475.65|471.55|475.68|471.58|475.63|471.53|11
1635008980000|2021-10-23 17:09:40|475.64|471.54|475.39|471.29|475.64|471.54|475.39|471.29|15
1635008990000|2021-10-23 17:09:50|475.4|471.3|475.26|471.16|475.41|471.31|475.26|471.16|15
1635009000000|2021-10-23 17:10:00|475.27|471.17|475.21|471.11|475.29|471.19|475.21|471.11|13
1635009010000|2021-10-23 17:10:10|475.22|471.12|475.18|471.08|475.24|471.14|475.16|471.06|11
1635009020000|2021-10-23 17:10:20|475.14|471.04|475.13|471.03|475.2|471.1|475.08|470.98|18
1635009030000|2021-10-23 17:10:30|475.1|471|475.06|470.96|475.13|471.03|475.06|470.96|10
1635009040000|2021-10-23 17:10:40|475.02|470.92|474.91|470.81|475.02|470.92|474.91|470.81|12
1635009050000|2021-10-23 17:10:50|474.92|470.82|474.86|470.76|474.92|470.82|474.86|470.76|15
1635009060000|2021-10-23 17:11:00|474.83|470.73|474.77|470.67|474.87|470.77|474.77|470.67|13
1635009070000|2021-10-23 17:11:10|474.7|470.6|474.69|470.59|474.7|470.6|474.69|470.59|2
1635009080000|2021-10-23 17:11:20|474.67|470.57|474.68|470.58|474.7|470.6|474.67|470.57|11
1635009090000|2021-10-23 17:11:30|474.69|470.59|474.66|470.56|474.7|470.6|474.66|470.56|7
1635009100000|2021-10-23 17:11:40|474.68|470.58|474.78|470.68|474.78|470.68|474.66|470.56|9
1635009110000|2021-10-23 17:11:50|474.77|470.67|474.88|470.78|474.88|470.78|474.77|470.67|13
1635009120000|2021-10-23 17:12:00|474.87|470.77|474.89|470.79|474.91|470.81|474.86|470.76|12
1635009130000|2021-10-23 17:12:10|474.86|470.76|474.98|470.88|474.99|470.89|474.86|470.76|15
1635009140000|2021-10-23 17:12:20|474.99|470.89|475.08|470.98|475.09|470.99|474.99|470.89|8
1635009150000|2021-10-23 17:12:30|475.09|470.99|475.15|471.05|475.17|471.07|475.08|470.98|6
1635009160000|2021-10-23 17:12:40|475.16|471.06|475.18|471.08|475.18|471.08|475.15|471.05|4
1635009170000|2021-10-23 17:12:50|475.16|471.06|475.06|470.96|475.17|471.07|475.06|470.96|12
1635009180000|2021-10-23 17:13:00|475.08|470.98|475.1|471|475.11|471.01|475.07|470.97|6
1635009190000|2021-10-23 17:13:10|475.09|470.99|475.08|470.98|475.1|471|475.07|470.97|4
1635009200000|2021-10-23 17:13:20|475.06|470.96|475.05|470.95|475.06|470.96|475.05|470.95|2
1635009210000|2021-10-23 17:13:30|475.06|470.96|475.05|470.95|475.06|470.96|475.05|470.95|6
1635009220000|2021-10-23 17:13:40|475.06|470.96|475.23|471.13|475.23|471.13|475.06|470.96|4
1635009230000|2021-10-23 17:13:50|475.24|471.14|475.35|471.25|475.35|471.25|475.23|471.13|8
1635009240000|2021-10-23 17:14:00|475.26|471.16|475.26|471.16|475.26|471.16|475.23|471.13|8
1635009250000|2021-10-23 17:14:10|475.25|471.15|475.26|471.16|475.27|471.17|475.24|471.14|7
1635009260000|2021-10-23 17:14:20|475.28|471.18|475.25|471.15|475.28|471.18|475.23|471.13|9
1635009270000|2021-10-23 17:14:30|475.16|471.06|475.27|471.17|475.27|471.17|475.15|471.05|7
1635009280000|2021-10-23 17:14:40|475.26|471.16|475.24|471.14|475.27|471.17|475.23|471.13|11
1635009290000|2021-10-23 17:14:50|475.16|471.06|475.23|471.13|475.24|471.14|475.16|471.06|3
1635009300000|2021-10-23 17:15:00|475.25|471.15|475.26|471.16|475.28|471.18|475.24|471.14|8
1635009310000|2021-10-23 17:15:10|475.27|471.17|475.29|471.19|475.31|471.21|475.24|471.14|7
1635009320000|2021-10-23 17:15:20|475.32|471.22|475.25|471.15|475.32|471.22|475.25|471.15|8
1635009330000|2021-10-23 17:15:30|475.24|471.14|475.03|470.93|475.24|471.14|475.03|470.93|8
1635009340000|2021-10-23 17:15:40|474.92|470.82|474.92|470.82|474.93|470.83|474.9|470.8|7
1635009350000|2021-10-23 17:15:50|474.98|470.88|475.32|471.22|475.33|471.23|474.98|470.88|12
1635009360000|2021-10-23 17:16:00|475.33|471.23|475.32|471.22|475.33|471.23|475.32|471.22|6
1635009370000|2021-10-23 17:16:10|475.33|471.23|475.34|471.24|475.34|471.24|475.3|471.2|12
1635009380000|2021-10-23 17:16:20|475.33|471.23|475.34|471.24|475.34|471.24|475.32|471.22|5
1635009390000|2021-10-23 17:16:30|475.37|471.27|475.36|471.26|475.38|471.28|475.36|471.26|7
1635009400000|2021-10-23 17:16:40|475.37|471.27|475.37|471.27|475.38|471.28|475.36|471.26|12
1635009410000|2021-10-23 17:16:50|475.38|471.28|475.37|471.27|475.38|471.28|475.36|471.26|12
1635009420000|2021-10-23 17:17:00|475.38|471.28|475.6|471.5|475.6|471.5|475.37|471.27|12
1635009430000|2021-10-23 17:17:10|475.55|471.45|475.81|471.71|475.81|471.71|475.55|471.45|12
1635009440000|2021-10-23 17:17:20|475.8|471.7|475.71|471.61|475.8|471.7|475.67|471.57|13
1635009450000|2021-10-23 17:17:30|475.72|471.62|475.87|471.77|475.87|471.77|475.72|471.62|11
1635009460000|2021-10-23 17:17:40|475.85|471.75|475.87|471.77|475.88|471.78|475.83|471.73|7
1635009470000|2021-10-23 17:17:50|475.85|471.75|475.82|471.72|475.98|471.88|475.82|471.72|9
1635009480000|2021-10-23 17:18:00|475.86|471.76|475.59|471.49|475.9|471.8|475.59|471.49|16
1635009490000|2021-10-23 17:18:10|475.58|471.48|475.54|471.44|475.58|471.48|475.54|471.44|7
1635009500000|2021-10-23 17:18:20|475.53|471.43|475.6|471.5|475.6|471.5|475.53|471.43|9
1635009510000|2021-10-23 17:18:30|475.59|471.49|475.58|471.48|475.65|471.55|475.58|471.48|16
1635009520000|2021-10-23 17:18:40|475.57|471.47|475.45|471.35|475.58|471.48|475.42|471.32|15
1635009530000|2021-10-23 17:18:50|475.46|471.36|475.59|471.49|475.7|471.6|475.46|471.36|15
1635009540000|2021-10-23 17:19:00|475.58|471.48|475.46|471.36|475.61|471.51|475.43|471.33|14
1635009550000|2021-10-23 17:19:10|475.44|471.34|475.19|471.09|475.44|471.34|475.15|471.05|20
1635009560000|2021-10-23 17:19:20|475.2|471.1|475.2|471.1|475.25|471.15|475.19|471.09|15
1635009570000|2021-10-23 17:19:30|475.19|471.09|475.12|471.02|475.2|471.1|475.12|471.02|7
1635009580000|2021-10-23 17:19:40|475.13|471.03|475.11|471.01|475.13|471.03|475.11|471.01|7
1635009590000|2021-10-23 17:19:50|475.1|471|474.99|470.89|475.1|471|474.99|470.89|12
1635009600000|2021-10-23 17:20:00|475|470.9|475.11|471.01|475.13|471.03|475|470.9|12
1635009610000|2021-10-23 17:20:10|475.09|470.99|474.97|470.87|475.12|471.02|474.97|470.87|11
1635009620000|2021-10-23 17:20:20|474.96|470.86|475.11|471.01|475.11|471.01|474.96|470.86|6
1635009630000|2021-10-23 17:20:30|475.12|471.02|475.08|470.98|475.12|471.02|475.08|470.98|7
1635009640000|2021-10-23 17:20:40|475.06|470.96|475.04|470.94|475.07|470.97|475.04|470.94|3
1635009650000|2021-10-23 17:20:50|475.03|470.93|475.3|471.2|475.32|471.22|475|470.9|9
1635009660000|2021-10-23 17:21:00|475.29|471.19|474.96|470.86|475.29|471.19|474.96|470.86|12
1635009670000|2021-10-23 17:21:10|474.97|470.87|475.04|470.94|475.04|470.94|474.96|470.86|11
1635009680000|2021-10-23 17:21:20|475.03|470.93|475|470.9|475.07|470.97|475|470.9|7
1635009690000|2021-10-23 17:21:30|474.99|470.89|474.95|470.85|475|470.9|474.94|470.84|6
1635009700000|2021-10-23 17:21:40|474.93|470.83|474.95|470.85|474.97|470.87|474.92|470.82|7
1635009710000|2021-10-23 17:21:50|474.99|470.89|475.04|470.94|475.04|470.94|474.99|470.89|5
1635009720000|2021-10-23 17:22:00|475.03|470.93|475.04|470.94|475.04|470.94|475.02|470.92|4
1635009730000|2021-10-23 17:22:10|475.03|470.93|475.02|470.92|475.03|470.93|475.02|470.92|4
1635009740000|2021-10-23 17:22:20|475.03|470.93|475.03|470.93|475.03|470.93|475.03|470.93|1
1635009750000|2021-10-23 17:22:30|475.02|470.92|475.01|470.91|475.03|470.93|474.99|470.89|9
1635009760000|2021-10-23 17:22:40|474.97|470.87|474.95|470.85|475|470.9|474.95|470.85|4
1635009770000|2021-10-23 17:22:50|475|470.9|474.97|470.87|475.1|471|474.97|470.87|10
1635009780000|2021-10-23 17:23:00|474.96|470.86|474.93|470.83|474.96|470.86|474.92|470.82|5
1635009790000|2021-10-23 17:23:10|474.92|470.82|474.95|470.85|474.95|470.85|474.92|470.82|2
1635009800000|2021-10-23 17:23:20|474.94|470.84|475.03|470.93|475.03|470.93|474.93|470.83|3
1635009810000|2021-10-23 17:23:30|475.02|470.92|474.92|470.82|475.03|470.93|474.92|470.82|5
1635009820000|2021-10-23 17:23:40|474.95|470.85|474.93|470.83|474.95|470.85|474.93|470.83|3
1635009830000|2021-10-23 17:23:50|474.92|470.82|474.78|470.68|474.92|470.82|474.78|470.68|9
1635009840000|2021-10-23 17:24:00|474.77|470.67|474.77|470.67|474.77|470.67|474.6|470.5|16
1635009850000|2021-10-23 17:24:10|474.75|470.65|474.83|470.73|474.83|470.73|474.75|470.65|6
1635009860000|2021-10-23 17:24:20|474.84|470.74|474.96|470.86|474.96|470.86|474.81|470.71|10
1635009870000|2021-10-23 17:24:30|474.95|470.85|474.92|470.82|474.96|470.86|474.92|470.82|4
1635009880000|2021-10-23 17:24:40|474.91|470.81|474.94|470.84|474.95|470.85|474.9|470.8|8
1635009890000|2021-10-23 17:24:50|474.96|470.86|475.17|471.07|475.17|471.07|474.96|470.86|14
1635009900000|2021-10-23 17:25:00|475.18|471.08|475.28|471.18|475.28|471.18|475.18|471.08|8
1635009910000|2021-10-23 17:25:10|475.29|471.19|475.33|471.23|475.34|471.24|475.29|471.19|5
1635009920000|2021-10-23 17:25:20|475.36|471.26|475.48|471.38|475.5|471.4|475.34|471.24|9
1635009930000|2021-10-23 17:25:30|475.5|471.4|475.59|471.49|475.62|471.52|475.5|471.4|8
1635009940000|2021-10-23 17:25:40|475.6|471.5|475.48|471.38|475.63|471.53|475.48|471.38|8
1635009950000|2021-10-23 17:25:50|475.49|471.39|475.47|471.37|475.49|471.39|475.47|471.37|9
1635009960000|2021-10-23 17:26:00|475.46|471.36|475.45|471.35|475.46|471.36|475.45|471.35|6
1635009970000|2021-10-23 17:26:10|475.39|471.29|475.24|471.14|475.39|471.29|475.24|471.14|14
1635009980000|2021-10-23 17:26:20|475.25|471.15|475.33|471.23|475.33|471.23|475.2|471.1|12
1635009990000|2021-10-23 17:26:30|475.32|471.22|475.1|471|475.32|471.22|475.1|471|11
1635010000000|2021-10-23 17:26:40|475.08|470.98|474.89|470.79|475.08|470.98|474.88|470.78|8
1635010010000|2021-10-23 17:26:50|474.88|470.78|475.05|470.95|475.05|470.95|474.87|470.77|10
1635010020000|2021-10-23 17:27:00|475.01|470.91|474.93|470.83|475.04|470.94|474.93|470.83|18
1635010030000|2021-10-23 17:27:10|474.94|470.84|474.96|470.86|474.97|470.87|474.9|470.8|19
1635010040000|2021-10-23 17:27:20|474.95|470.85|474.94|470.84|474.97|470.87|474.94|470.84|6
1635010050000|2021-10-23 17:27:30|474.95|470.85|474.93|470.83|474.99|470.89|474.93|470.83|6
1635010060000|2021-10-23 17:27:40|474.91|470.81|475.07|470.97|475.07|470.97|474.91|470.81|9
1635010070000|2021-10-23 17:27:50|475.08|470.98|475.12|471.02|475.12|471.02|475.07|470.97|6
1635010080000|2021-10-23 17:28:00|475.11|471.01|475|470.9|475.18|471.08|474.99|470.89|14
1635010090000|2021-10-23 17:28:10|475.01|470.91|475.04|470.94|475.1|471|475|470.9|12
1635010100000|2021-10-23 17:28:20|475.02|470.92|475|470.9|475.02|470.92|474.98|470.88|10
1635010110000|2021-10-23 17:28:30|475.01|470.91|475|470.9|475.01|470.91|474.98|470.88|4
1635010120000|2021-10-23 17:28:40|475.01|470.91|475|470.9|475.01|470.91|474.93|470.83|8
1635010130000|2021-10-23 17:28:50|475.01|470.91|475.14|471.04|475.14|471.04|475.01|470.91|11
1635010140000|2021-10-23 17:29:00|475.12|471.02|475.16|471.06|475.16|471.06|475.12|471.02|6
1635010150000|2021-10-23 17:29:10|475.17|471.07|475.16|471.06|475.17|471.07|475.15|471.05|7
1635010160000|2021-10-23 17:29:20|475.17|471.07|475.17|471.07|475.17|471.07|475.17|471.07|1
1635010170000|2021-10-23 17:29:30|475.16|471.06|475.05|470.95|475.16|471.06|474.99|470.89|10
1635010180000|2021-10-23 17:29:40|475.06|470.96|475.08|470.98|475.09|470.99|475.03|470.93|5
1635010190000|2021-10-23 17:29:50|475.09|470.99|475.01|470.91|475.09|470.99|475.01|470.91|5
1635010200000|2021-10-23 17:30:00|475.02|470.92|475.27|471.17|475.27|471.17|475.02|470.92|9
1635010210000|2021-10-23 17:30:10|475.25|471.15|475.45|471.35|475.45|471.35|475.25|471.15|12
1635010220000|2021-10-23 17:30:20|475.47|471.37|475.6|471.5|475.6|471.5|475.47|471.37|8
1635010230000|2021-10-23 17:30:30|475.61|471.51|475.81|471.71|475.81|471.71|475.6|471.5|18
1635010240000|2021-10-23 17:30:40|475.8|471.7|475.81|471.71|475.81|471.71|475.79|471.69|6
1635010250000|2021-10-23 17:30:50|475.8|471.7|475.76|471.66|475.81|471.71|475.75|471.65|7
1635010260000|2021-10-23 17:31:00|475.78|471.68|475.71|471.61|475.78|471.68|475.71|471.61|5
1635010270000|2021-10-23 17:31:10|475.72|471.62|475.72|471.62|475.74|471.64|475.71|471.61|6
1635010280000|2021-10-23 17:31:20|475.71|471.61|475.76|471.66|475.76|471.66|475.7|471.6|11
1635010290000|2021-10-23 17:31:30|475.75|471.65|475.72|471.62|475.75|471.65|475.7|471.6|7
1635010300000|2021-10-23 17:31:40|475.7|471.6|475.62|471.52|475.72|471.62|475.62|471.52|10
1635010310000|2021-10-23 17:31:50|475.61|471.51|475.63|471.53|475.67|471.57|475.61|471.51|8
1635010320000|2021-10-23 17:32:00|475.64|471.54|475.51|471.41|475.64|471.54|475.5|471.4|15
1635010330000|2021-10-23 17:32:10|475.5|471.4|475.45|471.35|475.5|471.4|475.44|471.34|7
1635010340000|2021-10-23 17:32:20|475.46|471.36|475.39|471.29|475.46|471.36|475.39|471.29|8
1635010380000|2021-10-23 17:33:00|475.38|471.28|475.25|471.15|475.38|471.28|475.25|471.15|9
1635010390000|2021-10-23 17:33:10|475.24|471.14|475.36|471.26|475.36|471.26|475.11|471.01|16
1635010410000|2021-10-23 17:33:30|475.35|471.25|475.35|471.25|475.35|471.25|475.35|471.25|1
1635010420000|2021-10-23 17:33:40|475.37|471.27|475.3|471.2|475.37|471.27|475.3|471.2|7
1635010430000|2021-10-23 17:33:50|475.29|471.19|475.18|471.08|475.31|471.21|475.18|471.08|10
1635010440000|2021-10-23 17:34:00|475.2|471.1|475.13|471.03|475.2|471.1|475.12|471.02|8
1635010450000|2021-10-23 17:34:10|475.12|471.02|475.12|471.02|475.18|471.08|475.12|471.02|9
1635010460000|2021-10-23 17:34:20|475.11|471.01|475.05|470.95|475.11|471.01|475.05|470.95|7
1635010470000|2021-10-23 17:34:30|475.06|470.96|474.94|470.84|475.06|470.96|474.94|470.84|13
1635010480000|2021-10-23 17:34:40|474.93|470.83|474.74|470.64|474.93|470.83|474.74|470.64|12
1635010490000|2021-10-23 17:34:50|474.73|470.63|474.59|470.49|474.73|470.63|474.59|470.49|11
1635010500000|2021-10-23 17:35:00|474.6|470.5|474.63|470.53|474.64|470.54|474.59|470.49|7
1635010510000|2021-10-23 17:35:10|474.64|470.54|474.71|470.61|474.71|470.61|474.64|470.54|9
1635010520000|2021-10-23 17:35:20|474.69|470.59|474.66|470.56|474.69|470.59|474.66|470.56|3
1635010530000|2021-10-23 17:35:30|474.67|470.57|474.67|470.57|474.67|470.57|474.61|470.51|5
1635010540000|2021-10-23 17:35:40|474.66|470.56|474.61|470.51|474.66|470.56|474.61|470.51|5
1635010560000|2021-10-23 17:36:00|474.58|470.48|474.54|470.44|474.58|470.48|474.54|470.44|7
1635010570000|2021-10-23 17:36:10|474.53|470.43|474.52|470.42|474.53|470.43|474.52|470.42|4
1635010580000|2021-10-23 17:36:20|474.48|470.38|474.36|470.26|474.48|470.38|474.35|470.25|11
1635010590000|2021-10-23 17:36:30|474.32|470.22|474.29|470.19|474.33|470.23|474.28|470.18|7
1635010600000|2021-10-23 17:36:40|474.28|470.18|474.36|470.26|474.43|470.33|474.28|470.18|11
1635010610000|2021-10-23 17:36:50|474.35|470.25|474.31|470.21|474.36|470.26|474.3|470.2|13
1635010620000|2021-10-23 17:37:00|474.3|470.2|474.07|469.97|474.3|470.2|474.07|469.97|20
1635010630000|2021-10-23 17:37:10|474.05|469.95|473.92|469.82|474.05|469.95|473.83|469.73|12
1635010640000|2021-10-23 17:37:20|473.91|469.81|473.84|469.74|473.91|469.81|473.83|469.73|10
1635010650000|2021-10-23 17:37:30|473.83|469.73|473.82|469.72|473.84|469.74|473.81|469.71|7
1635010660000|2021-10-23 17:37:40|473.83|469.73|473.85|469.75|473.85|469.75|473.83|469.73|2
1635010670000|2021-10-23 17:37:50|473.84|469.74|473.83|469.73|473.84|469.74|473.83|469.73|2
1635010680000|2021-10-23 17:38:00|473.85|469.75|473.83|469.73|473.85|469.75|473.83|469.73|5
1635010690000|2021-10-23 17:38:10|473.84|469.74|474.05|469.95|474.05|469.95|473.84|469.74|9
1635010700000|2021-10-23 17:38:20|474.04|469.94|474.31|470.21|474.31|470.21|474.04|469.94|7
1635010710000|2021-10-23 17:38:30|474.3|470.2|474.3|470.2|474.3|470.2|474.3|470.2|1
1635010720000|2021-10-23 17:38:40|474.32|470.22|474.32|470.22|474.33|470.23|474.3|470.2|5
1635010730000|2021-10-23 17:38:50|474.31|470.21|474.22|470.12|474.33|470.23|474.22|470.12|10
1635010740000|2021-10-23 17:39:00|474.2|470.1|474.2|470.1|474.25|470.15|474.07|469.97|12
1635010750000|2021-10-23 17:39:10|474.23|470.13|474.34|470.24|474.34|470.24|474.23|470.13|7
1635010760000|2021-10-23 17:39:20|474.33|470.23|474.43|470.33|474.43|470.33|474.33|470.23|9
1635010770000|2021-10-23 17:39:30|474.42|470.32|474.33|470.23|474.43|470.33|474.33|470.23|11
1635010780000|2021-10-23 17:39:40|474.36|470.26|474.34|470.24|474.36|470.26|474.31|470.21|12
1635010790000|2021-10-23 17:39:50|474.35|470.25|474.34|470.24|474.38|470.28|474.33|470.23|11
1635010800000|2021-10-23 17:40:00|474.35|470.25|474.35|470.25|474.35|470.25|474.35|470.25|1
1635010810000|2021-10-23 17:40:10|474.38|470.28|474.14|470.04|474.38|470.28|474.11|470.01|20
1635010820000|2021-10-23 17:40:20|474.13|470.03|473.98|469.88|474.14|470.04|473.97|469.87|8
1635010830000|2021-10-23 17:40:30|473.97|469.87|473.79|469.69|473.97|469.87|473.71|469.61|22
1635010840000|2021-10-23 17:40:40|473.8|469.7|473.59|469.49|473.84|469.74|473.59|469.49|16
1635010850000|2021-10-23 17:40:50|473.58|469.48|473.59|469.49|473.61|469.51|473.57|469.47|18
1635010860000|2021-10-23 17:41:00|473.64|469.54|473.33|469.23|473.64|469.54|473.31|469.21|18
1635010870000|2021-10-23 17:41:10|473.34|469.24|473.49|469.39|473.49|469.39|473.33|469.23|10
1635010880000|2021-10-23 17:41:20|473.51|469.41|473.7|469.6|473.7|469.6|473.51|469.41|9
1635010890000|2021-10-23 17:41:30|473.71|469.61|473.7|469.6|473.71|469.61|473.69|469.59|7
1635010900000|2021-10-23 17:41:40|473.69|469.59|473.71|469.61|473.71|469.61|473.66|469.56|7
1635010910000|2021-10-23 17:41:50|473.7|469.6|473.77|469.67|473.79|469.69|473.7|469.6|8
1635010920000|2021-10-23 17:42:00|473.78|469.68|473.58|469.48|473.84|469.74|473.56|469.46|17
1635010930000|2021-10-23 17:42:10|473.57|469.47|473.44|469.34|473.57|469.47|473.4|469.3|7
1635010940000|2021-10-23 17:42:20|473.43|469.33|473.44|469.34|473.46|469.36|473.41|469.31|9
1635010950000|2021-10-23 17:42:30|473.46|469.36|473.45|469.35|473.46|469.36|473.44|469.34|4
1635010960000|2021-10-23 17:42:40|473.47|469.37|473.48|469.38|473.49|469.39|473.47|469.37|5
1635010970000|2021-10-23 17:42:50|473.5|469.4|473.51|469.41|473.51|469.41|473.48|469.38|5
1635010980000|2021-10-23 17:43:00|473.52|469.42|473.63|469.53|473.63|469.53|473.52|469.42|9
1635010990000|2021-10-23 17:43:10|473.64|469.54|473.66|469.56|473.67|469.57|473.62|469.52|14
1635011000000|2021-10-23 17:43:20|473.68|469.58|473.68|469.58|473.69|469.59|473.67|469.57|9
1635011010000|2021-10-23 17:43:30|473.67|469.57|473.67|469.57|473.68|469.58|473.67|469.57|3
1635011020000|2021-10-23 17:43:40|473.74|469.64|474.13|470.03|474.14|470.04|473.74|469.64|19
1635011030000|2021-10-23 17:43:50|474.17|470.07|474.33|470.23|474.33|470.23|474.17|470.07|7
1635011040000|2021-10-23 17:44:00|474.27|470.17|474.29|470.19|474.3|470.2|474.27|470.17|6
1635011050000|2021-10-23 17:44:10|474.28|470.18|474.21|470.11|474.28|470.18|474.2|470.1|12
1635011060000|2021-10-23 17:44:20|474.22|470.12|474.19|470.09|474.22|470.12|474.11|470.01|21
1635011070000|2021-10-23 17:44:30|474.18|470.08|474.12|470.02|474.19|470.09|474.11|470.01|8
1635011080000|2021-10-23 17:44:40|474.08|469.98|474.12|470.02|474.12|470.02|474.06|469.96|7
1635011090000|2021-10-23 17:44:50|474.11|470.01|474.08|469.98|474.11|470.01|474.07|469.97|5
1635011100000|2021-10-23 17:45:00|474.07|469.97|473.99|469.89|474.07|469.97|473.99|469.89|9
1635011110000|2021-10-23 17:45:10|473.98|469.88|473.7|469.6|473.98|469.88|473.7|469.6|20
1635011120000|2021-10-23 17:45:20|473.71|469.61|473.8|469.7|473.83|469.73|473.69|469.59|19
1635011130000|2021-10-23 17:45:30|473.81|469.71|473.88|469.78|473.89|469.79|473.81|469.71|11
1635011140000|2021-10-23 17:45:40|473.89|469.79|473.86|469.76|473.89|469.79|473.85|469.75|9
1635011150000|2021-10-23 17:45:50|473.85|469.75|473.9|469.8|473.9|469.8|473.85|469.75|11
1635011160000|2021-10-23 17:46:00|473.91|469.81|473.91|469.81|473.91|469.81|473.88|469.78|7
1635011170000|2021-10-23 17:46:10|473.9|469.8|473.72|469.62|473.9|469.8|473.71|469.61|8
1635011180000|2021-10-23 17:46:20|473.8|469.7|473.8|469.7|473.8|469.7|473.78|469.68|12
1635011190000|2021-10-23 17:46:30|473.79|469.69|473.79|469.69|473.82|469.72|473.77|469.67|12
1635011200000|2021-10-23 17:46:40|473.77|469.67|473.78|469.68|473.78|469.68|473.76|469.66|10
1635011210000|2021-10-23 17:46:50|473.77|469.67|473.77|469.67|473.77|469.67|473.77|469.67|1
1635011220000|2021-10-23 17:47:00|473.76|469.66|473.73|469.63|473.77|469.67|473.72|469.62|13
1635011230000|2021-10-23 17:47:10|473.72|469.62|473.7|469.6|473.72|469.62|473.7|469.6|3
1635011240000|2021-10-23 17:47:20|473.71|469.61|473.59|469.49|473.71|469.61|473.58|469.48|9
1635011250000|2021-10-23 17:47:30|473.54|469.44|473.48|469.38|473.54|469.44|473.48|469.38|7
1635011260000|2021-10-23 17:47:40|473.49|469.39|473.75|469.65|473.75|469.65|473.46|469.36|15
1635011270000|2021-10-23 17:47:50|473.74|469.64|473.61|469.51|473.83|469.73|473.61|469.51|16
1635011280000|2021-10-23 17:48:00|473.6|469.5|473.56|469.46|473.6|469.5|473.55|469.45|16
1635011290000|2021-10-23 17:48:10|473.57|469.47|473.46|469.36|473.68|469.58|473.42|469.32|22
1635011300000|2021-10-23 17:48:20|473.49|469.39|473.44|469.34|473.49|469.39|473.44|469.34|9
1635011310000|2021-10-23 17:48:30|473.41|469.31|473.39|469.29|473.41|469.31|473.39|469.29|4
1635011320000|2021-10-23 17:48:40|473.4|469.3|473.33|469.23|473.41|469.31|473.33|469.23|8
1635011330000|2021-10-23 17:48:50|473.32|469.22|473.27|469.17|473.32|469.22|473.27|469.17|5
1635011340000|2021-10-23 17:49:00|473.26|469.16|473.24|469.14|473.26|469.16|473.24|469.14|5
1635011350000|2021-10-23 17:49:10|473.23|469.13|473.37|469.27|473.37|469.27|473.23|469.13|10
1635011360000|2021-10-23 17:49:20|473.36|469.26|473.42|469.32|473.44|469.34|473.35|469.25|6
1635011370000|2021-10-23 17:49:30|473.43|469.33|473.52|469.42|473.52|469.42|473.4|469.3|6
1635011380000|2021-10-23 17:49:40|473.51|469.41|473.56|469.46|473.57|469.47|473.51|469.41|11
1635011390000|2021-10-23 17:49:50|473.58|469.48|473.71|469.61|473.71|469.61|473.58|469.48|8
1635011400000|2021-10-23 17:50:00|473.72|469.62|473.72|469.62|473.73|469.63|473.72|469.62|5
1635011410000|2021-10-23 17:50:10|473.79|469.69|473.76|469.66|473.79|469.69|473.76|469.66|7
1635011420000|2021-10-23 17:50:20|473.77|469.67|473.78|469.68|473.78|469.68|473.76|469.66|6
1635011430000|2021-10-23 17:50:30|473.77|469.67|473.77|469.67|473.77|469.67|473.76|469.66|3
1635011440000|2021-10-23 17:50:40|473.78|469.68|473.8|469.7|473.8|469.7|473.7|469.6|8
1635011450000|2021-10-23 17:50:50|473.81|469.71|473.92|469.82|473.92|469.82|473.81|469.71|5
1635011460000|2021-10-23 17:51:00|473.9|469.8|473.95|469.85|473.96|469.86|473.89|469.79|11
1635011470000|2021-10-23 17:51:10|473.96|469.86|473.92|469.82|473.96|469.86|473.92|469.82|8
1635011480000|2021-10-23 17:51:20|473.94|469.84|473.94|469.84|473.94|469.84|473.94|469.84|1
1635011490000|2021-10-23 17:51:30|473.95|469.85|473.93|469.83|473.95|469.85|473.92|469.82|4
1635011500000|2021-10-23 17:51:40|473.94|469.84|474.09|469.99|474.09|469.99|473.94|469.84|12
1635011510000|2021-10-23 17:51:50|474.08|469.98|474.23|470.13|474.24|470.14|474.08|469.98|10
1635011520000|2021-10-23 17:52:00|474.24|470.14|474.3|470.2|474.31|470.21|474.23|470.13|5
1635011530000|2021-10-23 17:52:10|474.33|470.23|474.52|470.42|474.52|470.42|474.33|470.23|10
1635011540000|2021-10-23 17:52:20|474.49|470.39|474.23|470.13|474.5|470.4|474.22|470.12|19
1635011550000|2021-10-23 17:52:30|474.28|470.18|474.19|470.09|474.28|470.18|474.19|470.09|10
1635011560000|2021-10-23 17:52:40|474.18|470.08|474.11|470.01|474.18|470.08|474.02|469.92|19
1635011570000|2021-10-23 17:52:50|474.13|470.03|474.31|470.21|474.31|470.21|474.13|470.03|21
1635011580000|2021-10-23 17:53:00|474.3|470.2|474.32|470.22|474.33|470.23|474.3|470.2|6
1635011590000|2021-10-23 17:53:10|474.27|470.17|474.34|470.24|474.34|470.24|474.27|470.17|10
1635011600000|2021-10-23 17:53:20|474.36|470.26|474.38|470.28|474.39|470.29|474.32|470.22|10
1635011610000|2021-10-23 17:53:30|474.39|470.29|474.39|470.29|474.4|470.3|474.38|470.28|6
1635011620000|2021-10-23 17:53:40|474.44|470.34|474.61|470.51|474.61|470.51|474.44|470.34|9
1635011630000|2021-10-23 17:53:50|474.69|470.59|474.67|470.57|474.81|470.71|474.67|470.57|5
1635011640000|2021-10-23 17:54:00|474.66|470.56|474.63|470.53|474.74|470.64|474.63|470.53|7
1635011650000|2021-10-23 17:54:10|474.64|470.54|474.63|470.53|474.64|470.54|474.61|470.51|4
1635011670000|2021-10-23 17:54:30|474.62|470.52|474.65|470.55|474.65|470.55|474.62|470.52|2
1635011690000|2021-10-23 17:54:50|474.66|470.56|474.66|470.56|474.66|470.56|474.66|470.56|1
1635011700000|2021-10-23 17:55:00|474.65|470.55|474.65|470.55|474.65|470.55|474.65|470.55|1
1635011710000|2021-10-23 17:55:10|474.66|470.56|474.53|470.43|474.74|470.64|474.53|470.43|14
1635011720000|2021-10-23 17:55:20|474.49|470.39|474.43|470.33|474.54|470.44|474.35|470.25|9
1635011730000|2021-10-23 17:55:30|474.52|470.42|474.36|470.26|474.52|470.42|474.36|470.26|7
1635011740000|2021-10-23 17:55:40|474.35|470.25|474.36|470.26|474.36|470.26|474.35|470.25|2
1635011750000|2021-10-23 17:55:50|474.38|470.28|474.42|470.32|474.42|470.32|474.37|470.27|8
1635011760000|2021-10-23 17:56:00|474.44|470.34|474.51|470.41|474.51|470.41|474.44|470.34|6
1635011770000|2021-10-23 17:56:10|474.52|470.42|474.6|470.5|474.61|470.51|474.52|470.42|4
1635011780000|2021-10-23 17:56:20|474.61|470.51|474.77|470.67|474.77|470.67|474.59|470.49|8
1635011790000|2021-10-23 17:56:30|474.76|470.66|474.77|470.67|474.81|470.71|474.75|470.65|10
1635011800000|2021-10-23 17:56:40|474.78|470.68|474.73|470.63|474.82|470.72|474.73|470.63|19
1635011810000|2021-10-23 17:56:50|474.71|470.61|474.52|470.42|474.73|470.63|474.52|470.42|13
1635011820000|2021-10-23 17:57:00|474.5|470.4|474.32|470.22|474.5|470.4|474.31|470.21|11
1635011830000|2021-10-23 17:57:10|474.31|470.21|474.29|470.19|474.32|470.22|474.28|470.18|11
1635011840000|2021-10-23 17:57:20|474.3|470.2|474.08|469.98|474.3|470.2|474.07|469.97|18
1635011850000|2021-10-23 17:57:30|474.1|470|474.23|470.13|474.23|470.13|474.1|470|9
1635011860000|2021-10-23 17:57:40|474.13|470.03|474.13|470.03|474.13|470.03|474.13|470.03|1
1635011870000|2021-10-23 17:57:50|474.15|470.05|474.11|470.01|474.15|470.05|474.11|470.01|3
1635011880000|2021-10-23 17:58:00|474.12|470.02|474.12|470.02|474.12|470.02|474.11|470.01|3
1635011890000|2021-10-23 17:58:10|474.11|470.01|474.12|470.02|474.13|470.03|474.11|470.01|3
1635011900000|2021-10-23 17:58:20|474.11|470.01|474.19|470.09|474.19|470.09|474.11|470.01|11
1635011910000|2021-10-23 17:58:30|474.18|470.08|474.13|470.03|474.18|470.08|474.12|470.02|9
1635011920000|2021-10-23 17:58:40|474.14|470.04|474.38|470.28|474.38|470.28|474.14|470.04|14
1635011930000|2021-10-23 17:58:50|474.37|470.27|474.43|470.33|474.45|470.35|474.37|470.27|5
1635011940000|2021-10-23 17:59:00|474.44|470.34|474.42|470.32|474.44|470.34|474.42|470.32|11
1635011950000|2021-10-23 17:59:10|474.45|470.35|474.47|470.37|474.55|470.45|474.43|470.33|15
1635011960000|2021-10-23 17:59:20|474.45|470.35|474.53|470.43|474.55|470.45|474.43|470.33|16
1635011970000|2021-10-23 17:59:30|474.51|470.41|474.46|470.36|474.54|470.44|474.46|470.36|9
1635011980000|2021-10-23 17:59:40|474.49|470.39|474.51|470.41|474.51|470.41|474.49|470.39|3
1635011990000|2021-10-23 17:59:50|474.52|470.42|474.57|470.47|474.57|470.47|474.49|470.39|12
1635012000000|2021-10-23 18:00:00|474.56|470.46|474.64|470.54|474.65|470.55|474.54|470.44|13
1635012010000|2021-10-23 18:00:10|474.63|470.53|474.46|470.36|474.63|470.53|474.42|470.32|15
1635012020000|2021-10-23 18:00:20|474.42|470.32|474.31|470.21|474.42|470.32|474.31|470.21|20
1635012030000|2021-10-23 18:00:30|474.29|470.19|474.06|469.96|474.29|470.19|474.06|469.96|12
1635012040000|2021-10-23 18:00:40|474.07|469.97|473.86|469.76|474.07|469.97|473.76|469.66|12
1635012050000|2021-10-23 18:00:50|473.82|469.72|473.81|469.71|473.82|469.72|473.81|469.71|2
1635012060000|2021-10-23 18:01:00|473.82|469.72|473.9|469.8|473.9|469.8|473.82|469.72|7
1635012070000|2021-10-23 18:01:10|473.89|469.79|473.86|469.76|473.89|469.79|473.86|469.76|4
1635012080000|2021-10-23 18:01:20|473.85|469.75|473.85|469.75|473.85|469.75|473.84|469.74|3
1635012090000|2021-10-23 18:01:30|473.86|469.76|473.85|469.75|473.86|469.76|473.85|469.75|4
1635012100000|2021-10-23 18:01:40|473.87|469.77|473.89|469.79|473.89|469.79|473.85|469.75|6
1635012110000|2021-10-23 18:01:50|473.84|469.74|473.9|469.8|473.91|469.81|473.83|469.73|8
1635012120000|2021-10-23 18:02:00|473.89|469.79|473.89|469.79|473.89|469.79|473.89|469.79|1
1635012130000|2021-10-23 18:02:10|473.87|469.77|473.83|469.73|473.87|469.77|473.83|469.73|2
1635012140000|2021-10-23 18:02:20|473.84|469.74|473.82|469.72|473.84|469.74|473.8|469.7|7
1635012150000|2021-10-23 18:02:30|473.81|469.71|473.81|469.71|473.82|469.72|473.8|469.7|10
1635012160000|2021-10-23 18:02:40|473.82|469.72|473.8|469.7|473.82|469.72|473.8|469.7|2
1635012170000|2021-10-23 18:02:50|473.81|469.71|473.8|469.7|473.81|469.71|473.8|469.7|6
1635012180000|2021-10-23 18:03:00|473.81|469.71|473.81|469.71|473.81|469.71|473.7|469.6|10
1635012190000|2021-10-23 18:03:10|473.8|469.7|473.94|469.84|473.98|469.88|473.8|469.7|11
1635012200000|2021-10-23 18:03:20|473.97|469.87|474.01|469.91|474.01|469.91|473.97|469.87|2
1635012210000|2021-10-23 18:03:30|474.07|469.97|474.11|470.01|474.14|470.04|474.07|469.97|10
1635012220000|2021-10-23 18:03:40|474.1|470|474.11|470.01|474.11|470.01|474.08|469.98|4
1635012230000|2021-10-23 18:03:50|474.12|470.02|474.25|470.15|474.25|470.15|474.11|470.01|10
1635012240000|2021-10-23 18:04:00|474.29|470.19|474.4|470.3|474.4|470.3|474.28|470.18|8
1635012250000|2021-10-23 18:04:10|474.46|470.36|474.41|470.31|474.46|470.36|474.41|470.31|2
1635012260000|2021-10-23 18:04:20|474.46|470.36|474.51|470.41|474.51|470.41|474.41|470.31|8
1635012270000|2021-10-23 18:04:30|474.49|470.39|474.53|470.43|474.55|470.45|474.49|470.39|5
1635012280000|2021-10-23 18:04:40|474.52|470.42|474.52|470.42|474.52|470.42|474.52|470.42|1
1635012290000|2021-10-23 18:04:50|474.54|470.44|474.64|470.54|474.64|470.54|474.54|470.44|5
1635012300000|2021-10-23 18:05:00|474.65|470.55|474.69|470.59|474.69|470.59|474.65|470.55|2
1635012310000|2021-10-23 18:05:10|474.71|470.61|474.71|470.61|474.71|470.61|474.58|470.48|10
1635012320000|2021-10-23 18:05:20|474.7|470.6|474.71|470.61|474.71|470.61|474.7|470.6|4
1635012330000|2021-10-23 18:05:30|474.76|470.66|474.79|470.69|474.79|470.69|474.76|470.66|2
1635012340000|2021-10-23 18:05:40|474.8|470.7|474.88|470.78|474.88|470.78|474.8|470.7|4
1635012350000|2021-10-23 18:05:50|474.89|470.79|474.89|470.79|474.89|470.79|474.89|470.79|1
1635012370000|2021-10-23 18:06:10|474.86|470.76|474.91|470.81|474.91|470.81|474.86|470.76|3
1635012380000|2021-10-23 18:06:20|474.93|470.83|474.93|470.83|474.93|470.83|474.93|470.83|1
1635012390000|2021-10-23 18:06:30|474.91|470.81|474.91|470.81|474.91|470.81|474.89|470.79|5
1635012420000|2021-10-23 18:07:00|474.92|470.82|474.83|470.73|474.92|470.82|474.83|470.73|8
1635012430000|2021-10-23 18:07:10|474.82|470.72|474.87|470.77|474.87|470.77|474.82|470.72|8
1635012440000|2021-10-23 18:07:20|474.86|470.76|474.81|470.71|474.86|470.76|474.8|470.7|10
1635012450000|2021-10-23 18:07:30|474.8|470.7|474.81|470.71|474.81|470.71|474.8|470.7|4
1635012460000|2021-10-23 18:07:40|474.82|470.72|474.99|470.89|474.99|470.89|474.82|470.72|4
1635012470000|2021-10-23 18:07:50|474.98|470.88|474.92|470.82|475|470.9|474.92|470.82|6
1635012480000|2021-10-23 18:08:00|474.91|470.81|474.8|470.7|474.91|470.81|474.8|470.7|8
1635012490000|2021-10-23 18:08:10|474.79|470.69|474.79|470.69|474.8|470.7|474.72|470.62|14
1635012500000|2021-10-23 18:08:20|474.76|470.66|474.8|470.7|474.83|470.73|474.74|470.64|13
1635012510000|2021-10-23 18:08:30|474.81|470.71|474.8|470.7|474.81|470.71|474.8|470.7|8
1635012530000|2021-10-23 18:08:50|474.83|470.73|474.76|470.66|474.83|470.73|474.76|470.66|4
1635012540000|2021-10-23 18:09:00|474.75|470.65|474.66|470.56|474.75|470.65|474.66|470.56|9
1635012550000|2021-10-23 18:09:10|474.63|470.53|474.58|470.48|474.63|470.53|474.57|470.47|6
1635012560000|2021-10-23 18:09:20|474.57|470.47|474.39|470.29|474.58|470.48|474.39|470.29|10
1635012570000|2021-10-23 18:09:30|474.44|470.34|474.56|470.46|474.57|470.47|474.44|470.34|9
1635012580000|2021-10-23 18:09:40|474.57|470.47|474.6|470.5|474.64|470.54|474.55|470.45|14
1635012590000|2021-10-23 18:09:50|474.51|470.41|474.53|470.43|474.53|470.43|474.51|470.41|3
1635012600000|2021-10-23 18:10:00|474.52|470.42|474.51|470.41|474.53|470.43|474.51|470.41|4
1635012610000|2021-10-23 18:10:10|474.52|470.42|474.51|470.41|474.52|470.42|474.51|470.41|2
1635012620000|2021-10-23 18:10:20|474.52|470.42|474.52|470.42|474.52|470.42|474.52|470.42|1
1635012630000|2021-10-23 18:10:30|474.53|470.43|474.59|470.49|474.59|470.49|474.52|470.42|7
1635012640000|2021-10-23 18:10:40|474.58|470.48|474.6|470.5|474.61|470.51|474.58|470.48|3
1635012650000|2021-10-23 18:10:50|474.61|470.51|474.8|470.7|474.8|470.7|474.6|470.5|9
1635012660000|2021-10-23 18:11:00|474.86|470.76|475.02|470.92|475.02|470.92|474.86|470.76|12
1635012670000|2021-10-23 18:11:10|475.04|470.94|475.03|470.93|475.04|470.94|475.03|470.93|6
1635012680000|2021-10-23 18:11:20|475.02|470.92|474.94|470.84|475.03|470.93|474.94|470.84|10
1635012690000|2021-10-23 18:11:30|474.93|470.83|474.91|470.81|474.93|470.83|474.87|470.77|7
1635012700000|2021-10-23 18:11:40|474.9|470.8|475|470.9|475.03|470.93|474.9|470.8|11
1635012710000|2021-10-23 18:11:50|474.99|470.89|475|470.9|475|470.9|474.98|470.88|3
1635012720000|2021-10-23 18:12:00|475.01|470.91|475.11|471.01|475.12|471.02|475.01|470.91|9
1635012730000|2021-10-23 18:12:10|475.15|471.05|475.14|471.04|475.2|471.1|475.13|471.03|8
1635012740000|2021-10-23 18:12:20|475.15|471.05|475.23|471.13|475.23|471.13|475.15|471.05|3
1635012750000|2021-10-23 18:12:30|475.2|471.1|475.21|471.11|475.24|471.14|475.2|471.1|6
1635012760000|2021-10-23 18:12:40|475.22|471.12|475.32|471.22|475.32|471.22|475.22|471.12|6
1635012770000|2021-10-23 18:12:50|475.31|471.21|475.33|471.23|475.34|471.24|475.31|471.21|5
1635012780000|2021-10-23 18:13:00|475.32|471.22|475.4|471.3|475.4|471.3|475.32|471.22|4
1635012790000|2021-10-23 18:13:10|475.39|471.29|475.38|471.28|475.39|471.29|475.35|471.25|7
1635012800000|2021-10-23 18:13:20|475.36|471.26|475.35|471.25|475.36|471.26|475.34|471.24|5
1635012810000|2021-10-23 18:13:30|475.34|471.24|475.49|471.39|475.49|471.39|475.34|471.24|7
1635012820000|2021-10-23 18:13:40|475.5|471.4|475.51|471.41|475.51|471.41|475.5|471.4|4
1635012830000|2021-10-23 18:13:50|475.5|471.4|475.29|471.19|475.5|471.4|475.29|471.19|12
1635012840000|2021-10-23 18:14:00|475.28|471.18|475.22|471.12|475.29|471.19|475.22|471.12|10
1635012850000|2021-10-23 18:14:10|475.2|471.1|475.19|471.09|475.2|471.1|475.18|471.08|4
1635012860000|2021-10-23 18:14:20|475.2|471.1|475.29|471.19|475.29|471.19|475.2|471.1|8
1635012870000|2021-10-23 18:14:30|475.28|471.18|475.37|471.27|475.37|471.27|475.28|471.18|4
1635012880000|2021-10-23 18:14:40|475.36|471.26|475.23|471.13|475.36|471.26|475.22|471.12|8
1635012890000|2021-10-23 18:14:50|475.22|471.12|475.11|471.01|475.22|471.12|475.11|471.01|7
1635012900000|2021-10-23 18:15:00|475.12|471.02|475.16|471.06|475.16|471.06|475.11|471.01|6
1635012910000|2021-10-23 18:15:10|475.15|471.05|475.12|471.02|475.15|471.05|475.12|471.02|6
1635012920000|2021-10-23 18:15:20|475.11|471.01|475.02|470.92|475.11|471.01|475.02|470.92|4
1635012930000|2021-10-23 18:15:30|475|470.9|475.23|471.13|475.23|471.13|474.96|470.86|10
1635012940000|2021-10-23 18:15:40|475.22|471.12|475.3|471.2|475.31|471.21|475.22|471.12|9
1635012960000|2021-10-23 18:16:00|475.27|471.17|475.27|471.17|475.27|471.17|475.25|471.15|4
1635012970000|2021-10-23 18:16:10|475.26|471.16|475.26|471.16|475.27|471.17|475.26|471.16|3
1635012980000|2021-10-23 18:16:20|475.25|471.15|475.26|471.16|475.26|471.16|475.25|471.15|2
1635012990000|2021-10-23 18:16:30|475.25|471.15|475.26|471.16|475.26|471.16|475.25|471.15|2
1635013000000|2021-10-23 18:16:40|475.2|471.1|475.16|471.06|475.2|471.1|475.16|471.06|2
1635013010000|2021-10-23 18:16:50|475.15|471.05|475.13|471.03|475.15|471.05|475.13|471.03|3
1635013020000|2021-10-23 18:17:00|475.12|471.02|475.19|471.09|475.2|471.1|475.11|471.01|10
1635013030000|2021-10-23 18:17:10|475.2|471.1|475.22|471.12|475.3|471.2|475.2|471.1|15
1635013040000|2021-10-23 18:17:20|475.23|471.13|475.28|471.18|475.29|471.19|475.16|471.06|8
1635013050000|2021-10-23 18:17:30|475.29|471.19|475.19|471.09|475.29|471.19|475.19|471.09|9
1635013060000|2021-10-23 18:17:40|475.14|471.04|475.04|470.94|475.15|471.05|475.04|470.94|8
1635013070000|2021-10-23 18:17:50|475.02|470.92|475.02|470.92|475.03|470.93|475.01|470.91|5
1635013080000|2021-10-23 18:18:00|475.03|470.93|475.02|470.92|475.04|470.94|475.02|470.92|5
1635013090000|2021-10-23 18:18:10|475.06|470.96|475.09|470.99|475.1|471|475.06|470.96|7
1635013100000|2021-10-23 18:18:20|475.1|471|475.31|471.21|475.31|471.21|475.1|471|8
1635013120000|2021-10-23 18:18:40|475.28|471.18|475.28|471.18|475.31|471.21|475.26|471.16|9
1635013130000|2021-10-23 18:18:50|475.29|471.19|475.3|471.2|475.3|471.2|475.24|471.14|7
1635013140000|2021-10-23 18:19:00|475.28|471.18|475.15|471.05|475.28|471.18|475.13|471.03|10
1635013150000|2021-10-23 18:19:10|475.16|471.06|475.16|471.06|475.16|471.06|475.07|470.97|7
1635013160000|2021-10-23 18:19:20|475.02|470.92|475.12|471.02|475.13|471.03|475.02|470.92|10
1635013170000|2021-10-23 18:19:30|475.13|471.03|475.29|471.19|475.29|471.19|475.12|471.02|8
1635013190000|2021-10-23 18:19:50|475.28|471.18|475.3|471.2|475.3|471.2|475.28|471.18|2
1635013200000|2021-10-23 18:20:00|475.26|471.16|475.2|471.1|475.26|471.16|475.2|471.1|10
1635013210000|2021-10-23 18:20:10|475.19|471.09|475.11|471.01|475.2|471.1|475.05|470.95|15
1635013220000|2021-10-23 18:20:20|475.1|471|475.12|471.02|475.12|471.02|475.1|471|2
1635013230000|2021-10-23 18:20:30|475.13|471.03|475.39|471.29|475.39|471.29|475.13|471.03|8
1635013240000|2021-10-23 18:20:40|475.32|471.22|475.58|471.48|475.58|471.48|475.32|471.22|9
1635013260000|2021-10-23 18:21:00|475.57|471.47|475.52|471.42|475.6|471.5|475.52|471.42|9
1635013270000|2021-10-23 18:21:10|475.51|471.41|475.62|471.52|475.62|471.52|475.46|471.36|12
1635013280000|2021-10-23 18:21:20|475.63|471.53|475.48|471.38|475.63|471.53|475.48|471.38|7
1635013290000|2021-10-23 18:21:30|475.47|471.37|475.44|471.34|475.47|471.37|475.42|471.32|8
1635013300000|2021-10-23 18:21:40|475.41|471.31|475.6|471.5|475.6|471.5|475.41|471.31|8
1635013310000|2021-10-23 18:21:50|475.61|471.51|475.6|471.5|475.61|471.51|475.59|471.49|3
1635013320000|2021-10-23 18:22:00|475.57|471.47|475.56|471.46|475.57|471.47|475.56|471.46|2
1635013330000|2021-10-23 18:22:10|475.57|471.47|475.6|471.5|475.61|471.51|475.55|471.45|12
1635013340000|2021-10-23 18:22:20|475.62|471.52|475.61|471.51|475.63|471.53|475.6|471.5|6
1635013360000|2021-10-23 18:22:40|475.62|471.52|475.59|471.49|475.62|471.52|475.59|471.49|3
1635013370000|2021-10-23 18:22:50|475.6|471.5|475.61|471.51|475.61|471.51|475.58|471.48|7
1635013380000|2021-10-23 18:23:00|475.6|471.5|475.53|471.43|475.61|471.51|475.53|471.43|11
1635013390000|2021-10-23 18:23:10|475.52|471.42|475.52|471.42|475.53|471.43|475.5|471.4|10
1635013400000|2021-10-23 18:23:20|475.51|471.41|475.67|471.57|475.67|471.57|475.51|471.41|10
1635013410000|2021-10-23 18:23:30|475.66|471.56|475.7|471.6|475.7|471.6|475.66|471.56|8
1635013420000|2021-10-23 18:23:40|475.67|471.57|475.62|471.52|475.67|471.57|475.61|471.51|5
1635013430000|2021-10-23 18:23:50|475.61|471.51|475.71|471.61|475.74|471.64|475.61|471.51|5
1635013440000|2021-10-23 18:24:00|475.72|471.62|475.64|471.54|475.72|471.62|475.64|471.54|3
1635013450000|2021-10-23 18:24:10|475.63|471.53|475.59|471.49|475.63|471.53|475.59|471.49|5
1635013460000|2021-10-23 18:24:20|475.58|471.48|475.42|471.32|475.58|471.48|475.42|471.32|8
1635013470000|2021-10-23 18:24:30|475.41|471.31|475.5|471.4|475.5|471.4|475.4|471.3|9
1635013480000|2021-10-23 18:24:40|475.51|471.41|475.49|471.39|475.51|471.41|475.47|471.37|9
1635013490000|2021-10-23 18:24:50|475.48|471.38|475.43|471.33|475.49|471.39|475.42|471.32|8
1635013500000|2021-10-23 18:25:00|475.44|471.34|475.46|471.36|475.46|471.36|475.43|471.33|9
1635013510000|2021-10-23 18:25:10|475.45|471.35|475.46|471.36|475.46|471.36|475.45|471.35|6
1635013520000|2021-10-23 18:25:20|475.45|471.35|475.46|471.36|475.46|471.36|475.42|471.32|6
1635013530000|2021-10-23 18:25:30|475.49|471.39|475.6|471.5|475.6|471.5|475.49|471.39|3
1635013540000|2021-10-23 18:25:40|475.59|471.49|475.64|471.54|475.64|471.54|475.59|471.49|5
1635013550000|2021-10-23 18:25:50|475.65|471.55|475.65|471.55|475.65|471.55|475.65|471.55|1
1635013560000|2021-10-23 18:26:00|475.66|471.56|475.69|471.59|475.72|471.62|475.66|471.56|8
1635013570000|2021-10-23 18:26:10|475.72|471.62|475.72|471.62|475.72|471.62|475.72|471.62|1
1635013580000|2021-10-23 18:26:20|475.7|471.6|475.68|471.58|475.7|471.6|475.68|471.58|2
1635013590000|2021-10-23 18:26:30|475.65|471.55|475.33|471.23|475.65|471.55|475.33|471.23|24
1635013600000|2021-10-23 18:26:40|475.34|471.24|475.3|471.2|475.34|471.24|475.3|471.2|6
1635013610000|2021-10-23 18:26:50|475.31|471.21|475.32|471.22|475.32|471.22|475.31|471.21|2
1635013620000|2021-10-23 18:27:00|475.3|471.2|475.22|471.12|475.3|471.2|475.22|471.12|6
1635013630000|2021-10-23 18:27:10|475.23|471.13|475.33|471.23|475.33|471.23|475.23|471.13|6
1635013640000|2021-10-23 18:27:20|475.32|471.22|475.32|471.22|475.33|471.23|475.32|471.22|3
1635013660000|2021-10-23 18:27:40|475.31|471.21|475.24|471.14|475.32|471.22|475.24|471.14|10
1635013670000|2021-10-23 18:27:50|475.21|471.11|475.29|471.19|475.29|471.19|475.21|471.11|4
1635013680000|2021-10-23 18:28:00|475.31|471.21|475.28|471.18|475.31|471.21|475.28|471.18|8
1635013690000|2021-10-23 18:28:10|475.29|471.19|475.22|471.12|475.29|471.19|475.21|471.11|5
1635013700000|2021-10-23 18:28:20|475.21|471.11|475.22|471.12|475.22|471.12|475.21|471.11|2
1635013710000|2021-10-23 18:28:30|475.21|471.11|475.24|471.14|475.26|471.16|475.18|471.08|14
1635013720000|2021-10-23 18:28:40|475.23|471.13|474.99|470.89|475.24|471.14|474.98|470.88|15
1635013730000|2021-10-23 18:28:50|474.97|470.87|475.04|470.94|475.04|470.94|474.97|470.87|2
1635013740000|2021-10-23 18:29:00|474.99|470.89|474.87|470.77|475.01|470.91|474.87|470.77|10
1635013750000|2021-10-23 18:29:10|474.88|470.78|474.82|470.72|474.88|470.78|474.82|470.72|7
1635013760000|2021-10-23 18:29:20|474.8|470.7|474.66|470.56|474.8|470.7|474.64|470.54|8
1635013770000|2021-10-23 18:29:30|474.65|470.55|474.63|470.53|474.65|470.55|474.63|470.53|3
1635013780000|2021-10-23 18:29:40|474.64|470.54|474.59|470.49|474.66|470.56|474.59|470.49|9
1635013790000|2021-10-23 18:29:50|474.53|470.43|474.43|470.33|474.53|470.43|474.43|470.33|7
1635013800000|2021-10-23 18:30:00|474.45|470.35|474.44|470.34|474.45|470.35|474.44|470.34|2
1635013810000|2021-10-23 18:30:10|474.43|470.33|474.36|470.26|474.43|470.33|474.36|470.26|5
1635013820000|2021-10-23 18:30:20|474.42|470.32|474.49|470.39|474.51|470.41|474.42|470.32|10
1635013830000|2021-10-23 18:30:30|474.51|470.41|474.55|470.45|474.55|470.45|474.51|470.41|3
1635013840000|2021-10-23 18:30:40|474.56|470.46|474.6|470.5|474.71|470.61|474.56|470.46|15
1635013850000|2021-10-23 18:30:50|474.59|470.49|474.57|470.47|474.6|470.5|474.57|470.47|6
1635013860000|2021-10-23 18:31:00|474.58|470.48|474.6|470.5|474.6|470.5|474.57|470.47|5
1635013870000|2021-10-23 18:31:10|474.59|470.49|474.56|470.46|474.6|470.5|474.56|470.46|5
1635013880000|2021-10-23 18:31:20|474.57|470.47|474.64|470.54|474.65|470.55|474.57|470.47|8
1635013890000|2021-10-23 18:31:30|474.68|470.58|474.69|470.59|474.73|470.63|474.68|470.58|5
1635013900000|2021-10-23 18:31:40|474.72|470.62|474.9|470.8|474.9|470.8|474.72|470.62|7
1635013910000|2021-10-23 18:31:50|474.91|470.81|474.98|470.88|474.99|470.89|474.9|470.8|6
1635013920000|2021-10-23 18:32:00|474.99|470.89|474.98|470.88|474.99|470.89|474.96|470.86|9
1635013930000|2021-10-23 18:32:10|474.99|470.89|474.93|470.83|475.01|470.91|474.92|470.82|12
1635013940000|2021-10-23 18:32:20|474.92|470.82|474.77|470.67|474.94|470.84|474.77|470.67|10
1635013950000|2021-10-23 18:32:30|474.76|470.66|474.71|470.61|474.76|470.66|474.7|470.6|7
1635013960000|2021-10-23 18:32:40|474.72|470.62|474.66|470.56|474.72|470.62|474.66|470.56|3
1635013970000|2021-10-23 18:32:50|474.65|470.55|474.69|470.59|474.71|470.61|474.64|470.54|7
1635013980000|2021-10-23 18:33:00|474.7|470.6|474.65|470.55|474.7|470.6|474.65|470.55|7
1635013990000|2021-10-23 18:33:10|474.64|470.54|474.58|470.48|474.64|470.54|474.58|470.48|5
1635014000000|2021-10-23 18:33:20|474.56|470.46|474.58|470.48|474.59|470.49|474.56|470.46|7
1635014010000|2021-10-23 18:33:30|474.59|470.49|474.56|470.46|474.59|470.49|474.54|470.44|11
1635014020000|2021-10-23 18:33:40|474.55|470.45|474.42|470.32|474.55|470.45|474.42|470.32|14
1635014030000|2021-10-23 18:33:50|474.41|470.31|474.33|470.23|474.42|470.32|474.33|470.23|9
1635014040000|2021-10-23 18:34:00|474.41|470.31|474.36|470.26|474.41|470.31|474.35|470.25|7
1635014050000|2021-10-23 18:34:10|474.34|470.24|474.34|470.24|474.38|470.28|474.34|470.24|6
1635014060000|2021-10-23 18:34:20|474.35|470.25|474.34|470.24|474.35|470.25|474.34|470.24|2
1635014070000|2021-10-23 18:34:30|474.33|470.23|474.28|470.18|474.33|470.23|474.28|470.18|5
1635014080000|2021-10-23 18:34:40|474.25|470.15|474.12|470.02|474.25|470.15|474|469.9|15
1635014090000|2021-10-23 18:34:50|474.14|470.04|474.14|470.04|474.18|470.08|474.12|470.02|5
1635014100000|2021-10-23 18:35:00|474.19|470.09|474.2|470.1|474.24|470.14|474.19|470.09|6
1635014110000|2021-10-23 18:35:10|474.19|470.09|474.19|470.09|474.19|470.09|474.19|470.09|1
1635014120000|2021-10-23 18:35:20|474.17|470.07|474.07|469.97|474.17|470.07|474.06|469.96|8
1635014130000|2021-10-23 18:35:30|474.06|469.96|474.04|469.94|474.07|469.97|474.04|469.94|3
1635014140000|2021-10-23 18:35:40|474.05|469.95|474.25|470.15|474.25|470.15|474.05|469.95|10
1635014150000|2021-10-23 18:35:50|474.23|470.13|474.19|470.09|474.23|470.13|474.19|470.09|2
1635014160000|2021-10-23 18:36:00|474.18|470.08|474.2|470.1|474.2|470.1|474.18|470.08|5
1635014170000|2021-10-23 18:36:10|474.19|470.09|474.2|470.1|474.2|470.1|474.19|470.09|2
1635014190000|2021-10-23 18:36:30|474.22|470.12|474.22|470.12|474.22|470.12|474.22|470.12|1
1635014200000|2021-10-23 18:36:40|474.19|470.09|474.11|470.01|474.19|470.09|474.11|470.01|7
1635014210000|2021-10-23 18:36:50|474.14|470.04|474.13|470.03|474.14|470.04|474.1|470|8
1635014220000|2021-10-23 18:37:00|474.17|470.07|474.18|470.08|474.18|470.08|474.17|470.07|2
1635014240000|2021-10-23 18:37:20|474.19|470.09|474.19|470.09|474.19|470.09|474.18|470.08|3
1635014250000|2021-10-23 18:37:30|474.18|470.08|474.15|470.05|474.18|470.08|474.15|470.05|2
1635014260000|2021-10-23 18:37:40|474.16|470.06|474.15|470.05|474.16|470.06|474.15|470.05|2
1635014270000|2021-10-23 18:37:50|474.14|470.04|474.14|470.04|474.14|470.04|474.14|470.04|1
1635014280000|2021-10-23 18:38:00|474.27|470.17|474.37|470.27|474.37|470.27|474.27|470.17|5
1635014290000|2021-10-23 18:38:10|474.38|470.28|474.51|470.41|474.51|470.41|474.37|470.27|9
1635014300000|2021-10-23 18:38:20|474.55|470.45|474.61|470.51|474.61|470.51|474.55|470.45|5
1635014310000|2021-10-23 18:38:30|474.57|470.47|474.5|470.4|474.57|470.47|474.48|470.38|14
1635014320000|2021-10-23 18:38:40|474.48|470.38|474.46|470.36|474.48|470.38|474.37|470.27|6
1635014330000|2021-10-23 18:38:50|474.39|470.29|474.42|470.32|474.44|470.34|474.39|470.29|7
1635014340000|2021-10-23 18:39:00|474.43|470.33|474.45|470.35|474.47|470.37|474.43|470.33|8
1635014350000|2021-10-23 18:39:10|474.44|470.34|474.44|470.34|474.44|470.34|474.43|470.33|7
1635014360000|2021-10-23 18:39:20|474.45|470.35|474.44|470.34|474.45|470.35|474.44|470.34|2
1635014370000|2021-10-23 18:39:30|474.43|470.33|474.24|470.14|474.43|470.33|474.23|470.13|14
1635014380000|2021-10-23 18:39:40|474.19|470.09|474|469.9|474.19|470.09|473.97|469.87|12
1635014390000|2021-10-23 18:39:50|473.98|469.88|474.03|469.93|474.08|469.98|473.98|469.88|13
1635014400000|2021-10-23 18:40:00|474.04|469.94|473.88|469.78|474.04|469.94|473.88|469.78|11
1635014410000|2021-10-23 18:40:10|473.86|469.76|473.82|469.72|473.86|469.76|473.75|469.65|10
1635014420000|2021-10-23 18:40:20|473.81|469.71|473.61|469.51|473.81|469.71|473.61|469.51|9
1635014430000|2021-10-23 18:40:30|473.64|469.54|473.66|469.56|473.66|469.56|473.63|469.53|5
1635014440000|2021-10-23 18:40:40|473.67|469.57|473.61|469.51|473.67|469.57|473.61|469.51|6
1635014450000|2021-10-23 18:40:50|473.62|469.52|473.5|469.4|473.62|469.52|473.5|469.4|11
1635014460000|2021-10-23 18:41:00|473.51|469.41|473.42|469.32|473.51|469.41|473.42|469.32|9
1635014480000|2021-10-23 18:41:20|473.43|469.33|473.4|469.3|473.43|469.33|473.39|469.29|7
1635014490000|2021-10-23 18:41:30|473.41|469.31|473.38|469.28|473.41|469.31|473.37|469.27|15
1635014500000|2021-10-23 18:41:40|473.37|469.27|473.37|469.27|473.38|469.28|473.37|469.27|7
1635014510000|2021-10-23 18:41:50|473.36|469.26|473.38|469.28|473.39|469.29|473.34|469.24|18
1635014520000|2021-10-23 18:42:00|473.4|469.3|472.63|468.53|473.4|469.3|472.58|468.48|23
1635014530000|2021-10-23 18:42:10|472.65|468.55|472.3|468.2|472.65|468.55|472.28|468.18|14
1635014540000|2021-10-23 18:42:20|472.29|468.19|472.38|468.28|472.38|468.28|472.27|468.17|15
1635014550000|2021-10-23 18:42:30|472.37|468.27|472.15|468.05|472.38|468.28|472.15|468.05|9
1635014560000|2021-10-23 18:42:40|472.2|468.1|472.19|468.09|472.26|468.16|472.19|468.09|14
1635014570000|2021-10-23 18:42:50|472.2|468.1|472.14|468.04|472.2|468.1|472.14|468.04|5
1635014580000|2021-10-23 18:43:00|472.15|468.05|472.3|468.2|472.31|468.21|472.15|468.05|7
1635014590000|2021-10-23 18:43:10|472.29|468.19|472.11|468.01|472.32|468.22|472.11|468.01|16
1635014600000|2021-10-23 18:43:20|472.13|468.03|472.2|468.1|472.2|468.1|472.11|468.01|8
1635014610000|2021-10-23 18:43:30|472.19|468.09|472.19|468.09|472.19|468.09|472.19|468.09|1
1635014620000|2021-10-23 18:43:40|472.14|468.04|472.45|468.35|472.46|468.36|472.14|468.04|14
1635014630000|2021-10-23 18:43:50|472.46|468.36|472.34|468.24|472.52|468.42|472.34|468.24|15
1635014640000|2021-10-23 18:44:00|472.35|468.25|472.61|468.51|472.62|468.52|472.34|468.24|12
1635014650000|2021-10-23 18:44:10|472.62|468.52|472.61|468.51|472.63|468.53|472.61|468.51|4
1635014660000|2021-10-23 18:44:20|472.62|468.52|472.62|468.52|472.62|468.52|472.61|468.51|3
1635014680000|2021-10-23 18:44:40|472.61|468.51|472.59|468.49|472.61|468.51|472.59|468.49|2
1635014690000|2021-10-23 18:44:50|472.63|468.53|472.65|468.55|472.65|468.55|472.63|468.53|4
1635014700000|2021-10-23 18:45:00|472.69|468.59|472.84|468.74|472.86|468.76|472.69|468.59|8
1635014710000|2021-10-23 18:45:10|472.92|468.82|472.81|468.71|473.11|469.01|472.81|468.71|17
1635014720000|2021-10-23 18:45:20|472.78|468.68|472.62|468.52|472.78|468.68|472.62|468.52|6
1635014730000|2021-10-23 18:45:30|472.63|468.53|472.7|468.6|472.7|468.6|472.61|468.51|5
1635014740000|2021-10-23 18:45:40|472.76|468.66|472.75|468.65|472.84|468.74|472.75|468.65|9
1635014750000|2021-10-23 18:45:50|472.8|468.7|472.69|468.59|472.8|468.7|472.69|468.59|12
1635014760000|2021-10-23 18:46:00|472.68|468.58|472.7|468.6|472.7|468.6|472.67|468.57|7
1635014770000|2021-10-23 18:46:10|472.69|468.59|472.57|468.47|472.69|468.59|472.53|468.43|11
1635014780000|2021-10-23 18:46:20|472.5|468.4|472.52|468.42|472.53|468.43|472.5|468.4|6
1635014790000|2021-10-23 18:46:30|472.59|468.49|472.69|468.59|472.77|468.67|472.59|468.49|5
1635014800000|2021-10-23 18:46:40|472.64|468.54|472.71|468.61|472.71|468.61|472.63|468.53|5
1635014810000|2021-10-23 18:46:50|472.73|468.63|472.71|468.61|472.73|468.63|472.71|468.61|2
1635014820000|2021-10-23 18:47:00|472.7|468.6|472.69|468.59|472.7|468.6|472.69|468.59|2
1635014830000|2021-10-23 18:47:10|472.68|468.58|472.84|468.74|472.87|468.77|472.68|468.58|16
1635014840000|2021-10-23 18:47:20|472.87|468.77|473.1|469|473.11|469.01|472.86|468.76|6
1635014850000|2021-10-23 18:47:30|473.08|468.98|473.24|469.14|473.24|469.14|473.08|468.98|9
1635014860000|2021-10-23 18:47:40|473.25|469.15|473.37|469.27|473.37|469.27|473.25|469.15|4
1635014870000|2021-10-23 18:47:50|473.38|469.28|473.39|469.29|473.39|469.29|473.38|469.28|2
1635014880000|2021-10-23 18:48:00|473.4|469.3|473.34|469.24|473.41|469.31|473.34|469.24|5
1635014890000|2021-10-23 18:48:10|473.36|469.26|473.37|469.27|473.37|469.27|473.33|469.23|15
1635014900000|2021-10-23 18:48:20|473.32|469.22|473.5|469.4|473.5|469.4|473.32|469.22|12
1635014910000|2021-10-23 18:48:30|473.51|469.41|473.5|469.4|473.51|469.41|473.49|469.39|5
1635014920000|2021-10-23 18:48:40|473.51|469.41|473.51|469.41|473.51|469.41|473.51|469.41|1
1635014930000|2021-10-23 18:48:50|473.52|469.42|473.52|469.42|473.52|469.42|473.52|469.42|1
1635014940000|2021-10-23 18:49:00|473.51|469.41|473.51|469.41|473.51|469.41|473.51|469.41|1
1635014950000|2021-10-23 18:49:10|473.54|469.44|473.61|469.51|473.61|469.51|473.54|469.44|4
1635014960000|2021-10-23 18:49:20|473.62|469.52|473.47|469.37|473.62|469.52|473.47|469.37|6
1635014970000|2021-10-23 18:49:30|473.48|469.38|473.2|469.1|473.49|469.39|473.2|469.1|21
1635014980000|2021-10-23 18:49:40|473.19|469.09|472.85|468.75|473.19|469.09|472.85|468.75|22
1635014990000|2021-10-23 18:49:50|472.86|468.76|472.78|468.68|472.86|468.76|472.78|468.68|8
1635015000000|2021-10-23 18:50:00|472.77|468.67|472.72|468.62|472.79|468.69|472.72|468.62|11
1635015010000|2021-10-23 18:50:10|472.71|468.61|472.57|468.47|472.71|468.61|472.57|468.47|8
1635015020000|2021-10-23 18:50:20|472.58|468.48|472.57|468.47|472.59|468.49|472.57|468.47|4
1635015030000|2021-10-23 18:50:30|472.58|468.48|472.72|468.62|472.72|468.62|472.57|468.47|5
1635015040000|2021-10-23 18:50:40|472.71|468.61|472.7|468.6|472.72|468.62|472.68|468.58|10
1635015050000|2021-10-23 18:50:50|472.69|468.59|472.62|468.52|472.69|468.59|472.62|468.52|5
1635015060000|2021-10-23 18:51:00|472.61|468.51|472.61|468.51|472.63|468.53|472.61|468.51|4
1635015070000|2021-10-23 18:51:10|472.62|468.52|472.6|468.5|472.62|468.52|472.6|468.5|5
1635015080000|2021-10-23 18:51:20|472.61|468.51|472.6|468.5|472.61|468.51|472.56|468.46|5
1635015090000|2021-10-23 18:51:30|472.58|468.48|472.58|468.48|472.6|468.5|472.58|468.48|4
1635015100000|2021-10-23 18:51:40|472.59|468.49|472.57|468.47|472.6|468.5|472.56|468.46|12
1635015110000|2021-10-23 18:51:50|472.56|468.46|472.42|468.32|472.6|468.5|472.42|468.32|15
1635015120000|2021-10-23 18:52:00|472.43|468.33|472.55|468.45|472.59|468.49|472.43|468.33|10
1635015130000|2021-10-23 18:52:10|472.54|468.44|472.78|468.68|472.79|468.69|472.52|468.42|14
1635015140000|2021-10-23 18:52:20|472.8|468.7|472.75|468.65|472.8|468.7|472.75|468.65|3
1635015150000|2021-10-23 18:52:30|472.76|468.66|472.82|468.72|472.83|468.73|472.76|468.66|14
1635015160000|2021-10-23 18:52:40|472.83|468.73|472.92|468.82|472.92|468.82|472.83|468.73|11
1635015170000|2021-10-23 18:52:50|472.95|468.85|473.08|468.98|473.09|468.99|472.93|468.83|14
1635015180000|2021-10-23 18:53:00|473.15|469.05|472.91|468.81|473.15|469.05|472.9|468.8|18
1635015190000|2021-10-23 18:53:10|472.92|468.82|473.18|469.08|473.18|469.08|472.92|468.82|19
1635015200000|2021-10-23 18:53:20|473.19|469.09|473.24|469.14|473.24|469.14|473.19|469.09|6
1635015210000|2021-10-23 18:53:30|473.3|469.2|473.35|469.25|473.35|469.25|473.3|469.2|3
1635015220000|2021-10-23 18:53:40|473.36|469.26|473.36|469.26|473.36|469.26|473.36|469.26|1
1635015230000|2021-10-23 18:53:50|473.37|469.27|473.52|469.42|473.52|469.42|473.37|469.27|8
1635015240000|2021-10-23 18:54:00|473.61|469.51|473.71|469.61|473.71|469.61|473.61|469.51|2
1635015250000|2021-10-23 18:54:10|473.75|469.65|473.79|469.69|473.79|469.69|473.75|469.65|5
1635015260000|2021-10-23 18:54:20|473.86|469.76|474.09|469.99|474.11|470.01|473.86|469.76|19
1635015270000|2021-10-23 18:54:30|474.08|469.98|474.08|469.98|474.1|470|474.08|469.98|4
1635015280000|2021-10-23 18:54:40|474.09|469.99|474.17|470.07|474.17|470.07|474.09|469.99|4
1635015290000|2021-10-23 18:54:50|474.18|470.08|474.18|470.08|474.21|470.11|474.18|470.08|7
1635015300000|2021-10-23 18:55:00|474.17|470.07|473.92|469.82|474.17|470.07|473.92|469.82|13
1635015310000|2021-10-23 18:55:10|473.94|469.84|473.82|469.72|473.94|469.84|473.81|469.71|11
1635015320000|2021-10-23 18:55:20|473.81|469.71|473.72|469.62|473.83|469.73|473.71|469.61|11
1635015330000|2021-10-23 18:55:30|473.71|469.61|473.71|469.61|473.72|469.62|473.7|469.6|5
1635015340000|2021-10-23 18:55:40|473.72|469.62|473.67|469.57|473.72|469.62|473.67|469.57|5
1635015350000|2021-10-23 18:55:50|473.65|469.55|473.68|469.58|473.71|469.61|473.62|469.52|13
1635015360000|2021-10-23 18:56:00|473.67|469.57|473.72|469.62|473.72|469.62|473.67|469.57|11
1635015370000|2021-10-23 18:56:10|473.71|469.61|473.68|469.58|473.71|469.61|473.68|469.58|3
1635015380000|2021-10-23 18:56:20|473.67|469.57|473.64|469.54|473.7|469.6|473.62|469.52|16
1635015390000|2021-10-23 18:56:30|473.65|469.55|473.68|469.58|473.7|469.6|473.64|469.54|9
1635015400000|2021-10-23 18:56:40|473.69|469.59|473.69|469.59|473.69|469.59|473.68|469.58|3
1635015410000|2021-10-23 18:56:50|473.7|469.6|473.7|469.6|473.7|469.6|473.7|469.6|1
1635015420000|2021-10-23 18:57:00|473.66|469.56|473.64|469.54|473.66|469.56|473.64|469.54|3
1635015430000|2021-10-23 18:57:10|473.6|469.5|473.84|469.74|473.84|469.74|473.59|469.49|8
1635015440000|2021-10-23 18:57:20|473.83|469.73|473.82|469.72|473.83|469.73|473.78|469.68|4
1635015450000|2021-10-23 18:57:30|473.79|469.69|473.8|469.7|473.85|469.75|473.79|469.69|4
1635015480000|2021-10-23 18:58:00|473.79|469.69|473.78|469.68|473.79|469.69|473.78|469.68|2
1635015490000|2021-10-23 18:58:10|473.76|469.66|473.62|469.52|473.76|469.66|473.62|469.52|12
1635015500000|2021-10-23 18:58:20|473.63|469.53|473.6|469.5|473.63|469.53|473.6|469.5|2
1635015510000|2021-10-23 18:58:30|473.61|469.51|473.61|469.51|473.61|469.51|473.61|469.51|1
1635015520000|2021-10-23 18:58:40|473.62|469.52|473.61|469.51|473.62|469.52|473.61|469.51|2
1635015530000|2021-10-23 18:58:50|473.6|469.5|473.62|469.52|473.62|469.52|473.6|469.5|2
1635015540000|2021-10-23 18:59:00|473.61|469.51|473.61|469.51|473.61|469.51|473.61|469.51|1
1635015560000|2021-10-23 18:59:20|473.6|469.5|473.6|469.5|473.6|469.5|473.53|469.43|6
1635015570000|2021-10-23 18:59:30|473.61|469.51|473.82|469.72|473.86|469.76|473.61|469.51|20
1635015580000|2021-10-23 18:59:40|473.81|469.71|473.81|469.71|473.82|469.72|473.81|469.71|3
1635015600000|2021-10-23 19:00:00|473.8|469.7|473.88|469.78|473.88|469.78|473.65|469.55|16
1635015610000|2021-10-23 19:00:10|473.91|469.81|474.31|470.21|474.49|470.39|473.91|469.81|11
1635015620000|2021-10-23 19:00:20|474.25|470.15|474.26|470.16|474.28|470.18|474.25|470.15|7
1635015630000|2021-10-23 19:00:30|474.25|470.15|474.21|470.11|474.26|470.16|474.21|470.11|9
1635015640000|2021-10-23 19:00:40|474.22|470.12|474.25|470.15|474.25|470.15|474.21|470.11|10
1635015650000|2021-10-23 19:00:50|474.24|470.14|474.26|470.16|474.26|470.16|474.24|470.14|3
1635015660000|2021-10-23 19:01:00|474.25|470.15|474.33|470.23|474.33|470.23|473.95|469.85|28
1635015670000|2021-10-23 19:01:10|474.34|470.24|474.4|470.3|474.4|470.3|474.34|470.24|7
1635015680000|2021-10-23 19:01:20|474.39|470.29|474.4|470.3|474.41|470.31|474.39|470.29|6
1635015690000|2021-10-23 19:01:30|474.39|470.29|474.3|470.2|474.4|470.3|474.29|470.19|10
1635015700000|2021-10-23 19:01:40|474.28|470.18|474.11|470.01|474.28|470.18|474.11|470.01|7
1635015710000|2021-10-23 19:01:50|474.1|470|473.88|469.78|474.11|470.01|473.87|469.77|10
1635015720000|2021-10-23 19:02:00|473.97|469.87|473.98|469.88|473.98|469.88|473.97|469.87|6
1635015730000|2021-10-23 19:02:10|473.97|469.87|473.98|469.88|473.98|469.88|473.96|469.86|8
1635015740000|2021-10-23 19:02:20|473.97|469.87|473.71|469.61|473.97|469.87|473.71|469.61|13
1635015750000|2021-10-23 19:02:30|473.68|469.58|473.48|469.38|473.68|469.58|473.48|469.38|9
1635015760000|2021-10-23 19:02:40|473.46|469.36|473.22|469.12|473.46|469.36|473.22|469.12|20
1635015770000|2021-10-23 19:02:50|473.23|469.13|473.18|469.08|473.23|469.13|473.15|469.05|12
1635015780000|2021-10-23 19:03:00|473.17|469.07|473.29|469.19|473.32|469.22|473.17|469.07|16
1635015790000|2021-10-23 19:03:10|473.31|469.21|473.4|469.3|473.41|469.31|473.23|469.13|15
1635015800000|2021-10-23 19:03:20|473.32|469.22|473.13|469.03|473.33|469.23|473.13|469.03|13
1635015810000|2021-10-23 19:03:30|473.2|469.1|473.08|468.98|473.2|469.1|473.08|468.98|3
1635015820000|2021-10-23 19:03:40|473.09|468.99|473.34|469.24|473.34|469.24|473.08|468.98|7
1635015830000|2021-10-23 19:03:50|473.36|469.26|473.31|469.21|473.36|469.26|473.31|469.21|10
1635015840000|2021-10-23 19:04:00|473.32|469.22|473.54|469.44|473.54|469.44|473.32|469.22|15
1635015850000|2021-10-23 19:04:10|473.56|469.46|473.59|469.49|473.6|469.5|473.56|469.46|7
1635015860000|2021-10-23 19:04:20|473.57|469.47|473.61|469.51|473.61|469.51|473.57|469.47|8
1635015870000|2021-10-23 19:04:30|473.6|469.5|473.59|469.49|473.6|469.5|473.58|469.48|10
1635015880000|2021-10-23 19:04:40|473.62|469.52|473.84|469.74|473.84|469.74|473.62|469.52|8
1635015890000|2021-10-23 19:04:50|473.83|469.73|473.91|469.81|473.91|469.81|473.83|469.73|5
1635015900000|2021-10-23 19:05:00|473.9|469.8|474.06|469.96|474.06|469.96|473.9|469.8|9
1635015910000|2021-10-23 19:05:10|474.09|469.99|473.98|469.88|474.17|470.07|473.98|469.88|21
1635015920000|2021-10-23 19:05:20|473.94|469.84|473.64|469.54|473.94|469.84|473.64|469.54|17
1635015930000|2021-10-23 19:05:30|473.63|469.53|473.55|469.45|473.63|469.53|473.55|469.45|5
1635015940000|2021-10-23 19:05:40|473.57|469.47|473.56|469.46|473.58|469.48|473.56|469.46|4
1635015950000|2021-10-23 19:05:50|473.57|469.47|473.66|469.56|473.67|469.57|473.56|469.46|10
1635015960000|2021-10-23 19:06:00|473.67|469.57|473.85|469.75|473.86|469.76|473.67|469.57|14
1635015970000|2021-10-23 19:06:10|473.84|469.74|473.94|469.84|473.98|469.88|473.84|469.74|7
1635015980000|2021-10-23 19:06:20|473.95|469.85|473.85|469.75|473.96|469.86|473.82|469.72|11
1635015990000|2021-10-23 19:06:30|473.82|469.72|473.82|469.72|473.83|469.73|473.81|469.71|5
1635016000000|2021-10-23 19:06:40|473.84|469.74|473.85|469.75|473.88|469.78|473.82|469.72|9
1635016010000|2021-10-23 19:06:50|473.86|469.76|473.86|469.76|473.87|469.77|473.85|469.75|5
1635016020000|2021-10-23 19:07:00|473.87|469.77|473.81|469.71|473.87|469.77|473.81|469.71|8
1635016050000|2021-10-23 19:07:30|473.82|469.72|473.81|469.71|473.82|469.72|473.81|469.71|4
1635016060000|2021-10-23 19:07:40|473.75|469.65|473.64|469.54|473.75|469.65|473.64|469.54|9
1635016070000|2021-10-23 19:07:50|473.66|469.56|473.64|469.54|473.66|469.56|473.64|469.54|10
1635016080000|2021-10-23 19:08:00|473.65|469.55|473.71|469.61|473.71|469.61|473.64|469.54|7
1635016090000|2021-10-23 19:08:10|473.72|469.62|473.72|469.62|473.72|469.62|473.72|469.62|1
1635016100000|2021-10-23 19:08:20|473.71|469.61|473.64|469.54|473.71|469.61|473.63|469.53|5
1635016110000|2021-10-23 19:08:30|473.65|469.55|473.74|469.64|473.81|469.71|473.65|469.55|13
1635016120000|2021-10-23 19:08:40|473.73|469.63|473.77|469.67|473.78|469.68|473.71|469.61|15
1635016130000|2021-10-23 19:08:50|473.76|469.66|473.63|469.53|473.76|469.66|473.63|469.53|10
1635016140000|2021-10-23 19:09:00|473.64|469.54|473.52|469.42|473.64|469.54|473.52|469.42|18
1635016150000|2021-10-23 19:09:10|473.53|469.43|473.55|469.45|473.56|469.46|473.53|469.43|4
1635016160000|2021-10-23 19:09:20|473.54|469.44|473.69|469.59|473.69|469.59|473.54|469.44|11
1635016170000|2021-10-23 19:09:30|473.7|469.6|473.71|469.61|473.72|469.62|473.69|469.59|6
1635016180000|2021-10-23 19:09:40|473.72|469.62|473.7|469.6|473.72|469.62|473.7|469.6|3
1635016190000|2021-10-23 19:09:50|473.71|469.61|473.71|469.61|473.71|469.61|473.71|469.61|1
1635016200000|2021-10-23 19:10:00|473.72|469.62|473.72|469.62|473.72|469.62|473.72|469.62|1
1635016210000|2021-10-23 19:10:10|473.71|469.61|473.8|469.7|473.8|469.7|473.71|469.61|11
1635016220000|2021-10-23 19:10:20|473.81|469.71|473.91|469.81|473.91|469.81|473.81|469.71|6
1635016230000|2021-10-23 19:10:30|473.9|469.8|473.87|469.77|473.91|469.81|473.87|469.77|5
1635016240000|2021-10-23 19:10:40|473.85|469.75|473.87|469.77|473.9|469.8|473.85|469.75|8
1635016250000|2021-10-23 19:10:50|473.88|469.78|473.73|469.63|473.88|469.78|473.73|469.63|13
1635016260000|2021-10-23 19:11:00|473.72|469.62|473.7|469.6|473.72|469.62|473.7|469.6|4
1635016270000|2021-10-23 19:11:10|473.69|469.59|473.64|469.54|473.71|469.61|473.63|469.53|8
1635016280000|2021-10-23 19:11:20|473.62|469.52|473.64|469.54|473.67|469.57|473.62|469.52|10
1635016290000|2021-10-23 19:11:30|473.67|469.57|473.8|469.7|473.8|469.7|473.66|469.56|18
1635016300000|2021-10-23 19:11:40|473.79|469.69|473.86|469.76|473.86|469.76|473.79|469.69|9
1635016310000|2021-10-23 19:11:50|473.85|469.75|473.73|469.63|473.85|469.75|473.73|469.63|12
1635016320000|2021-10-23 19:12:00|473.72|469.62|473.62|469.52|473.72|469.62|473.62|469.52|11
1635016330000|2021-10-23 19:12:10|473.61|469.51|473.6|469.5|473.62|469.52|473.58|469.48|10
1635016340000|2021-10-23 19:12:20|473.61|469.51|473.63|469.53|473.68|469.58|473.58|469.48|20
1635016350000|2021-10-23 19:12:30|473.62|469.52|473.58|469.48|473.63|469.53|473.58|469.48|13
1635016360000|2021-10-23 19:12:40|473.56|469.46|473.61|469.51|473.61|469.51|473.56|469.46|11
1635016370000|2021-10-23 19:12:50|473.6|469.5|473.5|469.4|473.61|469.51|473.5|469.4|13
1635016380000|2021-10-23 19:13:00|473.49|469.39|473.38|469.28|473.49|469.39|473.33|469.23|18
1635016390000|2021-10-23 19:13:10|473.39|469.29|473.46|469.36|473.48|469.38|473.39|469.29|9
1635016400000|2021-10-23 19:13:20|473.43|469.33|473.47|469.37|473.49|469.39|473.43|469.33|9
1635016410000|2021-10-23 19:13:30|473.46|469.36|473.47|469.37|473.47|469.37|473.42|469.32|11
1635016420000|2021-10-23 19:13:40|473.48|469.38|473.46|469.36|473.49|469.39|473.46|469.36|4
1635016430000|2021-10-23 19:13:50|473.45|469.35|473.24|469.14|473.45|469.35|473.24|469.14|12
1635016440000|2021-10-23 19:14:00|473.25|469.15|473.24|469.14|473.28|469.18|473.24|469.14|7
1635016450000|2021-10-23 19:14:10|473.21|469.11|473.2|469.1|473.23|469.13|473.19|469.09|7
1635016460000|2021-10-23 19:14:20|473.17|469.07|473.19|469.09|473.19|469.09|473.1|469|11
1635016470000|2021-10-23 19:14:30|473.18|469.08|473.19|469.09|473.19|469.09|473.18|469.08|2
1635016480000|2021-10-23 19:14:40|473.18|469.08|473.19|469.09|473.19|469.09|473.14|469.04|4
1635016490000|2021-10-23 19:14:50|473.18|469.08|473.18|469.08|473.18|469.08|473.18|469.08|1
1635016500000|2021-10-23 19:15:00|473.19|469.09|473.17|469.07|473.23|469.13|473.17|469.07|11
1635016510000|2021-10-23 19:15:10|473.16|469.06|472.95|468.85|473.16|469.06|472.92|468.82|16
1635016520000|2021-10-23 19:15:20|472.94|468.84|472.9|468.8|472.94|468.84|472.89|468.79|4
1635016530000|2021-10-23 19:15:30|472.88|468.78|472.87|468.77|472.89|468.79|472.87|468.77|10
1635016540000|2021-10-23 19:15:40|472.86|468.76|472.84|468.74|472.86|468.76|472.81|468.71|8
1635016550000|2021-10-23 19:15:50|472.83|468.73|472.79|468.69|472.89|468.79|472.79|468.69|13
1635016560000|2021-10-23 19:16:00|472.78|468.68|472.7|468.6|472.79|468.69|472.7|468.6|11
1635016570000|2021-10-23 19:16:10|472.71|468.61|472.48|468.38|472.71|468.61|472.48|468.38|16
1635016580000|2021-10-23 19:16:20|472.5|468.4|472.41|468.31|472.5|468.4|472.41|468.31|7
1635016600000|2021-10-23 19:16:40|472.42|468.32|472.57|468.47|472.58|468.48|472.42|468.32|15
1635016610000|2021-10-23 19:16:50|472.56|468.46|472.39|468.29|472.56|468.46|472.39|468.29|16
1635016620000|2021-10-23 19:17:00|472.32|468.22|472.55|468.45|472.55|468.45|472.3|468.2|20
1635016630000|2021-10-23 19:17:10|472.54|468.44|472.61|468.51|472.62|468.52|472.54|468.44|5
1635016640000|2021-10-23 19:17:20|472.64|468.54|472.33|468.23|472.64|468.54|472.33|468.23|10
1635016650000|2021-10-23 19:17:30|472.31|468.21|472|467.9|472.31|468.21|472|467.9|19
1635016660000|2021-10-23 19:17:40|471.91|467.81|471.99|467.89|472.01|467.91|471.91|467.81|13
1635016670000|2021-10-23 19:17:50|472.01|467.91|472.01|467.91|472.06|467.96|472.01|467.91|8
1635016680000|2021-10-23 19:18:00|472.02|467.92|472.01|467.91|472.05|467.95|471.99|467.89|11
1635016690000|2021-10-23 19:18:10|472.02|467.92|471.9|467.8|472.05|467.95|471.9|467.8|8
1635016700000|2021-10-23 19:18:20|471.89|467.79|471.81|467.71|471.89|467.79|471.81|467.71|17
1635016710000|2021-10-23 19:18:30|471.82|467.72|471.72|467.62|471.82|467.72|471.71|467.61|11
1635016720000|2021-10-23 19:18:40|471.75|467.65|471.97|467.87|471.97|467.87|471.75|467.65|10
1635016730000|2021-10-23 19:18:50|472|467.9|472.08|467.98|472.13|468.03|472|467.9|15
1635016740000|2021-10-23 19:19:00|472.09|467.99|472.32|468.22|472.32|468.22|472.09|467.99|12
1635016750000|2021-10-23 19:19:10|472.37|468.27|472.36|468.26|472.37|468.27|472.36|468.26|2
1635016760000|2021-10-23 19:19:20|472.4|468.3|472.39|468.29|472.4|468.3|472.3|468.2|10
1635016770000|2021-10-23 19:19:30|472.38|468.28|472.46|468.36|472.46|468.36|472.38|468.28|4
1635016780000|2021-10-23 19:19:40|472.44|468.34|472.49|468.39|472.49|468.39|472.44|468.34|4
1635016790000|2021-10-23 19:19:50|472.48|468.38|472.46|468.36|472.48|468.38|472.46|468.36|2
1635016800000|2021-10-23 19:20:00|472.45|468.35|472.38|468.28|472.45|468.35|472.38|468.28|4
1635016810000|2021-10-23 19:20:10|472.32|468.22|472.08|467.98|472.32|468.22|472.04|467.94|18
1635016820000|2021-10-23 19:20:20|472.1|468|472.22|468.12|472.22|468.12|472.08|467.98|16
1635016830000|2021-10-23 19:20:30|472.21|468.11|472.2|468.1|472.22|468.12|472.19|468.09|6
1635016840000|2021-10-23 19:20:40|472.19|468.09|472.17|468.07|472.19|468.09|472.14|468.04|10
1635016850000|2021-10-23 19:20:50|472.16|468.06|472.16|468.06|472.16|468.06|472.16|468.06|1
1635016860000|2021-10-23 19:21:00|472.17|468.07|472.09|467.99|472.17|468.07|472.09|467.99|11
1635016870000|2021-10-23 19:21:10|472.1|468|472.27|468.17|472.28|468.18|472.1|468|11
1635016880000|2021-10-23 19:21:20|472.38|468.28|472.38|468.28|472.39|468.29|472.37|468.27|5
1635016890000|2021-10-23 19:21:30|472.37|468.27|472.36|468.26|472.37|468.27|472.33|468.23|6
1635016900000|2021-10-23 19:21:40|472.35|468.25|472.18|468.08|472.35|468.25|472.18|468.08|8
1635016910000|2021-10-23 19:21:50|472.17|468.07|472.19|468.09|472.19|468.09|472.12|468.02|20
1635016920000|2021-10-23 19:22:00|472.21|468.11|472.32|468.22|472.32|468.22|472.21|468.11|8
1635016930000|2021-10-23 19:22:10|472.34|468.24|472.48|468.38|472.48|468.38|472.34|468.24|7
1635016940000|2021-10-23 19:22:20|472.47|468.37|472.46|468.36|472.47|468.37|472.45|468.35|3
1635016950000|2021-10-23 19:22:30|472.42|468.32|472.33|468.23|472.42|468.32|472.32|468.22|8
1635016960000|2021-10-23 19:22:40|472.24|468.14|472.39|468.29|472.43|468.33|472.24|468.14|14
1635016970000|2021-10-23 19:22:50|472.36|468.26|472.25|468.15|472.37|468.27|472.23|468.13|13
1635016980000|2021-10-23 19:23:00|472.24|468.14|471.98|467.88|472.24|468.14|471.98|467.88|22
1635016990000|2021-10-23 19:23:10|471.96|467.86|471.94|467.84|471.98|467.88|471.92|467.82|13
1635017000000|2021-10-23 19:23:20|471.93|467.83|471.98|467.88|472.01|467.91|471.93|467.83|14
1635017010000|2021-10-23 19:23:30|472|467.9|472.1|468|472.1|468|472|467.9|14
1635017020000|2021-10-23 19:23:40|472.09|467.99|472.11|468.01|472.11|468.01|472.09|467.99|7
1635017030000|2021-10-23 19:23:50|472.12|468.02|472.37|468.27|472.37|468.27|472.12|468.02|10
1635017040000|2021-10-23 19:24:00|472.38|468.28|472.56|468.46|472.56|468.46|472.38|468.28|6
1635017050000|2021-10-23 19:24:10|472.55|468.45|472.5|468.4|472.56|468.46|472.42|468.32|11
1635017060000|2021-10-23 19:24:20|472.49|468.39|472.37|468.27|472.49|468.39|472.37|468.27|4
1635017070000|2021-10-23 19:24:30|472.36|468.26|472.37|468.27|472.38|468.28|472.36|468.26|7
1635017080000|2021-10-23 19:24:40|472.36|468.26|472.38|468.28|472.38|468.28|472.33|468.23|5
1635017090000|2021-10-23 19:24:50|472.42|468.32|472.49|468.39|472.49|468.39|472.42|468.32|3
1635017100000|2021-10-23 19:25:00|472.47|468.37|472.49|468.39|472.5|468.4|472.47|468.37|3
1635017110000|2021-10-23 19:25:10|472.5|468.4|472.52|468.42|472.52|468.42|472.5|468.4|2
1635017120000|2021-10-23 19:25:20|472.51|468.41|472.57|468.47|472.58|468.48|472.51|468.41|9
1635017130000|2021-10-23 19:25:30|472.59|468.49|472.8|468.7|472.8|468.7|472.59|468.49|8
1635017140000|2021-10-23 19:25:40|472.83|468.73|472.9|468.8|472.9|468.8|472.79|468.69|14
1635017150000|2021-10-23 19:25:50|472.91|468.81|472.72|468.62|472.91|468.81|472.71|468.61|15
1635017160000|2021-10-23 19:26:00|472.71|468.61|472.68|468.58|472.72|468.62|472.68|468.58|10
1635017170000|2021-10-23 19:26:10|472.69|468.59|472.4|468.3|472.7|468.6|472.4|468.3|14
1635017180000|2021-10-23 19:26:20|472.39|468.29|472.4|468.3|472.4|468.3|472.39|468.29|4
1635017190000|2021-10-23 19:26:30|472.39|468.29|472.4|468.3|472.4|468.3|472.39|468.29|4
1635017200000|2021-10-23 19:26:40|472.35|468.25|472.38|468.28|472.38|468.28|472.35|468.25|10
1635017210000|2021-10-23 19:26:50|472.37|468.27|472.34|468.24|472.37|468.27|472.33|468.23|7
1635017220000|2021-10-23 19:27:00|472.35|468.25|472.35|468.25|472.37|468.27|472.35|468.25|3
1635017230000|2021-10-23 19:27:10|472.36|468.26|472.4|468.3|472.41|468.31|472.36|468.26|6
1635017250000|2021-10-23 19:27:30|472.41|468.31|472.58|468.48|472.58|468.48|472.41|468.31|12
1635017260000|2021-10-23 19:27:40|472.6|468.5|472.62|468.52|472.64|468.54|472.58|468.48|14
1635017270000|2021-10-23 19:27:50|472.65|468.55|472.75|468.65|472.85|468.75|472.64|468.54|12
1635017280000|2021-10-23 19:28:00|472.72|468.62|472.69|468.59|472.73|468.63|472.69|468.59|4
1635017290000|2021-10-23 19:28:10|472.65|468.55|472.62|468.52|472.65|468.55|472.62|468.52|2
1635017300000|2021-10-23 19:28:20|472.63|468.53|472.6|468.5|472.63|468.53|472.6|468.5|3
1635017310000|2021-10-23 19:28:30|472.62|468.52|472.65|468.55|472.65|468.55|472.62|468.52|3
1635017320000|2021-10-23 19:28:40|472.66|468.56|472.77|468.67|472.79|468.69|472.66|468.56|6
1635017330000|2021-10-23 19:28:50|472.65|468.55|472.52|468.42|472.65|468.55|472.5|468.4|9
1635017340000|2021-10-23 19:29:00|472.49|468.39|472.49|468.39|472.5|468.4|472.49|468.39|5
1635017350000|2021-10-23 19:29:10|472.5|468.4|472.58|468.48|472.58|468.48|472.5|468.4|4
1635017360000|2021-10-23 19:29:20|472.59|468.49|472.54|468.44|472.59|468.49|472.54|468.44|2
1635017370000|2021-10-23 19:29:30|472.53|468.43|472.57|468.47|472.57|468.47|472.52|468.42|5
1635017380000|2021-10-23 19:29:40|472.53|468.43|472.59|468.49|472.59|468.49|472.53|468.43|5
1635017390000|2021-10-23 19:29:50|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635017400000|2021-10-23 19:30:00|472.61|468.51|472.64|468.54|472.64|468.54|472.6|468.5|4
1635017410000|2021-10-23 19:30:10|472.63|468.53|472.81|468.71|472.81|468.71|472.63|468.53|13
1635017430000|2021-10-23 19:30:30|472.79|468.69|472.79|468.69|472.81|468.71|472.79|468.69|3
1635017440000|2021-10-23 19:30:40|472.8|468.7|472.79|468.69|472.8|468.7|472.79|468.69|2
1635017450000|2021-10-23 19:30:50|472.78|468.68|472.78|468.68|472.78|468.68|472.78|468.68|1
1635017460000|2021-10-23 19:31:00|472.67|468.57|472.71|468.61|472.71|468.61|472.62|468.52|10
1635017470000|2021-10-23 19:31:10|472.7|468.6|472.71|468.61|472.71|468.61|472.7|468.6|2
1635017480000|2021-10-23 19:31:20|472.7|468.6|472.64|468.54|472.7|468.6|472.64|468.54|2
1635017490000|2021-10-23 19:31:30|472.63|468.53|472.67|468.57|472.69|468.59|472.63|468.53|6
1635017500000|2021-10-23 19:31:40|472.68|468.58|472.57|468.47|472.68|468.58|472.57|468.47|5
1635017510000|2021-10-23 19:31:50|472.53|468.43|472.44|468.34|472.53|468.43|472.44|468.34|6
1635017520000|2021-10-23 19:32:00|472.39|468.29|472.41|468.31|472.44|468.34|472.38|468.28|6
1635017530000|2021-10-23 19:32:10|472.42|468.32|472.42|468.32|472.42|468.32|472.42|468.32|1
1635017540000|2021-10-23 19:32:20|472.41|468.31|472.41|468.31|472.42|468.32|472.41|468.31|3
1635017560000|2021-10-23 19:32:40|472.42|468.32|472.47|468.37|472.51|468.41|472.41|468.31|8
1635017570000|2021-10-23 19:32:50|472.53|468.43|472.54|468.44|472.54|468.44|472.53|468.43|2
1635017580000|2021-10-23 19:33:00|472.57|468.47|472.57|468.47|472.57|468.47|472.57|468.47|1
1635017600000|2021-10-23 19:33:20|472.58|468.48|472.53|468.43|472.58|468.48|472.53|468.43|4
1635017610000|2021-10-23 19:33:30|472.49|468.39|472.48|468.38|472.49|468.39|472.48|468.38|2
1635017620000|2021-10-23 19:33:40|472.5|468.4|472.49|468.39|472.5|468.4|472.49|468.39|2
1635017630000|2021-10-23 19:33:50|472.48|468.38|472.48|468.38|472.48|468.38|472.48|468.38|1
1635017640000|2021-10-23 19:34:00|472.45|468.35|472.45|468.35|472.45|468.35|472.44|468.34|3
1635017650000|2021-10-23 19:34:10|472.47|468.37|472.53|468.43|472.53|468.43|472.46|468.36|3
1635017660000|2021-10-23 19:34:20|472.55|468.45|472.55|468.45|472.55|468.45|472.55|468.45|1
1635017670000|2021-10-23 19:34:30|472.59|468.49|472.57|468.47|472.59|468.49|472.57|468.47|2
1635017680000|2021-10-23 19:34:40|472.56|468.46|472.56|468.46|472.56|468.46|472.56|468.46|1
1635017690000|2021-10-23 19:34:50|472.54|468.44|472.56|468.46|472.56|468.46|472.54|468.44|2
1635017700000|2021-10-23 19:35:00|472.55|468.45|472.59|468.49|472.59|468.49|472.55|468.45|4
1635017710000|2021-10-23 19:35:10|472.6|468.5|472.66|468.56|472.68|468.58|472.6|468.5|12
1635017720000|2021-10-23 19:35:20|472.67|468.57|472.64|468.54|472.81|468.71|472.64|468.54|6
1635017730000|2021-10-23 19:35:30|472.63|468.53|472.45|468.35|472.63|468.53|472.45|468.35|9
1635017740000|2021-10-23 19:35:40|472.44|468.34|472.44|468.34|472.44|468.34|472.44|468.34|1
1635017750000|2021-10-23 19:35:50|472.45|468.35|472.45|468.35|472.47|468.37|472.44|468.34|7
1635017760000|2021-10-23 19:36:00|472.46|468.36|472.52|468.42|472.53|468.43|472.45|468.35|9
1635017770000|2021-10-23 19:36:10|472.53|468.43|472.52|468.42|472.53|468.43|472.51|468.41|5
1635017780000|2021-10-23 19:36:20|472.53|468.43|472.52|468.42|472.53|468.43|472.51|468.41|5
1635017790000|2021-10-23 19:36:30|472.46|468.36|472.32|468.22|472.46|468.36|472.31|468.21|9
1635017800000|2021-10-23 19:36:40|472.31|468.21|472.32|468.22|472.32|468.22|472.31|468.21|4
1635017810000|2021-10-23 19:36:50|472.31|468.21|472.24|468.14|472.31|468.21|472.21|468.11|6
1635017820000|2021-10-23 19:37:00|472.21|468.11|472.26|468.16|472.27|468.17|472.21|468.11|12
1635017830000|2021-10-23 19:37:10|472.27|468.17|472.29|468.19|472.29|468.19|472.27|468.17|3
1635017840000|2021-10-23 19:37:20|472.3|468.2|472.27|468.17|472.3|468.2|472.26|468.16|11
1635017850000|2021-10-23 19:37:30|472.26|468.16|472.28|468.18|472.29|468.19|472.26|468.16|4
1635017860000|2021-10-23 19:37:40|472.27|468.17|472.23|468.13|472.28|468.18|472.22|468.12|10
1635017870000|2021-10-23 19:37:50|472.22|468.12|472.26|468.16|472.3|468.2|472.19|468.09|13
1635017880000|2021-10-23 19:38:00|472.27|468.17|472.17|468.07|472.29|468.19|472.17|468.07|17
1635017890000|2021-10-23 19:38:10|472.18|468.08|472.04|467.94|472.21|468.11|472.04|467.94|9
1635017900000|2021-10-23 19:38:20|472.03|467.93|472.16|468.06|472.21|468.11|472|467.9|22
1635017910000|2021-10-23 19:38:30|472.3|468.2|472.29|468.19|472.3|468.2|472.29|468.19|2
1635017920000|2021-10-23 19:38:40|472.28|468.18|472.29|468.19|472.29|468.19|472.28|468.18|8
1635017930000|2021-10-23 19:38:50|472.28|468.18|472.08|467.98|472.28|468.18|472.06|467.96|16
1635017940000|2021-10-23 19:39:00|472.09|467.99|472.1|468|472.17|468.07|472.09|467.99|12
1635017950000|2021-10-23 19:39:10|472.11|468.01|472.2|468.1|472.2|468.1|472.1|468|12
1635017960000|2021-10-23 19:39:20|472.21|468.11|472.13|468.03|472.32|468.22|472.13|468.03|19
1635017970000|2021-10-23 19:39:30|472.12|468.02|472.09|467.99|472.13|468.03|472.09|467.99|10
1635017980000|2021-10-23 19:39:40|472.1|468|472.2|468.1|472.2|468.1|472.09|467.99|9
1635017990000|2021-10-23 19:39:50|472.21|468.11|472.28|468.18|472.28|468.18|472.21|468.11|13
1635018000000|2021-10-23 19:40:00|472.27|468.17|472.29|468.19|472.29|468.19|472.27|468.17|5
1635018010000|2021-10-23 19:40:10|472.3|468.2|472.3|468.2|472.3|468.2|472.3|468.2|1
1635018020000|2021-10-23 19:40:20|472.31|468.21|472.35|468.25|472.35|468.25|472.31|468.21|3
1635018030000|2021-10-23 19:40:30|472.37|468.27|472.67|468.57|472.67|468.57|472.37|468.27|12
1635018040000|2021-10-23 19:40:40|472.68|468.58|472.87|468.77|472.87|468.77|472.68|468.58|8
1635018050000|2021-10-23 19:40:50|472.92|468.82|472.96|468.86|472.96|468.86|472.92|468.82|2
1635018060000|2021-10-23 19:41:00|472.97|468.87|472.97|468.87|472.97|468.87|472.97|468.87|1
1635018070000|2021-10-23 19:41:10|472.96|468.86|472.99|468.89|472.99|468.89|472.96|468.86|3
1635018080000|2021-10-23 19:41:20|472.97|468.87|472.98|468.88|472.99|468.89|472.97|468.87|3
1635018090000|2021-10-23 19:41:30|472.99|468.89|472.99|468.89|472.99|468.89|472.99|468.89|1
1635018100000|2021-10-23 19:41:40|472.97|468.87|472.96|468.86|472.99|468.89|472.96|468.86|5
1635018110000|2021-10-23 19:41:50|472.95|468.85|472.91|468.81|472.97|468.87|472.91|468.81|4
1635018120000|2021-10-23 19:42:00|472.9|468.8|472.85|468.75|472.91|468.81|472.85|468.75|4
1635018130000|2021-10-23 19:42:10|472.86|468.76|472.86|468.76|472.86|468.76|472.86|468.76|1
1635018140000|2021-10-23 19:42:20|472.87|468.77|472.87|468.77|472.87|468.77|472.87|468.77|1
1635018150000|2021-10-23 19:42:30|472.89|468.79|472.89|468.79|472.9|468.8|472.89|468.79|3
1635018160000|2021-10-23 19:42:40|472.9|468.8|472.87|468.77|472.9|468.8|472.87|468.77|5
1635018170000|2021-10-23 19:42:50|472.88|468.78|472.88|468.78|472.88|468.78|472.87|468.77|3
1635018190000|2021-10-23 19:43:10|472.89|468.79|472.89|468.79|472.89|468.79|472.89|468.79|1
1635018200000|2021-10-23 19:43:20|472.9|468.8|472.9|468.8|472.9|468.8|472.9|468.8|1
1635018210000|2021-10-23 19:43:30|472.89|468.79|472.91|468.81|472.91|468.81|472.89|468.79|3
1635018220000|2021-10-23 19:43:40|472.92|468.82|472.91|468.81|472.92|468.82|472.91|468.81|2
1635018230000|2021-10-23 19:43:50|472.92|468.82|472.92|468.82|472.92|468.82|472.92|468.82|1
1635018240000|2021-10-23 19:44:00|472.94|468.84|472.87|468.77|472.94|468.84|472.87|468.77|3
1635018250000|2021-10-23 19:44:10|472.88|468.78|472.97|468.87|472.97|468.87|472.88|468.78|9
1635018260000|2021-10-23 19:44:20|472.99|468.89|472.98|468.88|472.99|468.89|472.98|468.88|4
1635018270000|2021-10-23 19:44:30|472.99|468.89|472.99|468.89|472.99|468.89|472.99|468.89|1
1635018280000|2021-10-23 19:44:40|472.92|468.82|472.89|468.79|472.93|468.83|472.89|468.79|6
1635018290000|2021-10-23 19:44:50|472.85|468.75|472.85|468.75|472.85|468.75|472.85|468.75|1
1635018300000|2021-10-23 19:45:00|472.83|468.73|472.77|468.67|472.85|468.75|472.77|468.67|8
1635018310000|2021-10-23 19:45:10|472.78|468.68|472.66|468.56|472.78|468.68|472.66|468.56|6
1635018320000|2021-10-23 19:45:20|472.64|468.54|472.68|468.58|472.68|468.58|472.62|468.52|9
1635018330000|2021-10-23 19:45:30|472.76|468.66|472.88|468.78|472.88|468.78|472.71|468.61|8
1635018340000|2021-10-23 19:45:40|472.89|468.79|472.92|468.82|472.92|468.82|472.89|468.79|2
1635018350000|2021-10-23 19:45:50|472.91|468.81|473.05|468.95|473.05|468.95|472.9|468.8|9
1635018360000|2021-10-23 19:46:00|473.04|468.94|473.01|468.91|473.04|468.94|473.01|468.91|6
1635018370000|2021-10-23 19:46:10|473.03|468.93|472.92|468.82|473.03|468.93|472.91|468.81|10
1635018380000|2021-10-23 19:46:20|472.88|468.78|472.83|468.73|472.89|468.79|472.83|468.73|5
1635018390000|2021-10-23 19:46:30|472.84|468.74|472.82|468.72|472.84|468.74|472.71|468.61|18
1635018400000|2021-10-23 19:46:40|472.83|468.73|472.74|468.64|472.83|468.73|472.74|468.64|6
1635018410000|2021-10-23 19:46:50|472.71|468.61|472.62|468.52|472.71|468.61|472.62|468.52|12
1635018420000|2021-10-23 19:47:00|472.63|468.53|472.61|468.51|472.63|468.53|472.61|468.51|14
1635018430000|2021-10-23 19:47:10|472.62|468.52|472.56|468.46|472.62|468.52|472.56|468.46|8
1635018440000|2021-10-23 19:47:20|472.53|468.43|472.52|468.42|472.53|468.43|472.52|468.42|6
1635018450000|2021-10-23 19:47:30|472.48|468.38|472.43|468.33|472.48|468.38|472.43|468.33|3
1635018460000|2021-10-23 19:47:40|472.42|468.32|472.41|468.31|472.43|468.33|472.41|468.31|4
1635018470000|2021-10-23 19:47:50|472.4|468.3|472.38|468.28|472.41|468.31|472.38|468.28|10
1635018480000|2021-10-23 19:48:00|472.36|468.26|472.22|468.12|472.36|468.26|472.22|468.12|12
1635018490000|2021-10-23 19:48:10|472.19|468.09|472.18|468.08|472.2|468.1|472.18|468.08|4
1635018500000|2021-10-23 19:48:20|472.19|468.09|472.19|468.09|472.2|468.1|472.19|468.09|3
1635018510000|2021-10-23 19:48:30|472.17|468.07|472.36|468.26|472.36|468.26|472.16|468.06|12
1635018520000|2021-10-23 19:48:40|472.32|468.22|472.38|468.28|472.38|468.28|472.29|468.19|14
1635018530000|2021-10-23 19:48:50|472.41|468.31|472.49|468.39|472.49|468.39|472.41|468.31|6
1635018540000|2021-10-23 19:49:00|472.47|468.37|472.49|468.39|472.49|468.39|472.47|468.37|2
1635018550000|2021-10-23 19:49:10|472.48|468.38|472.48|468.38|472.48|468.38|472.48|468.38|1
1635018570000|2021-10-23 19:49:30|472.49|468.39|472.48|468.38|472.49|468.39|472.48|468.38|2
1635018580000|2021-10-23 19:49:40|472.47|468.37|472.47|468.37|472.47|468.37|472.47|468.37|1
1635018590000|2021-10-23 19:49:50|472.46|468.36|472.4|468.3|472.46|468.36|472.4|468.3|4
1635018600000|2021-10-23 19:50:00|472.38|468.28|472.38|468.28|472.38|468.28|472.36|468.26|3
1635018610000|2021-10-23 19:50:10|472.39|468.29|472.39|468.29|472.39|468.29|472.34|468.24|3
1635018620000|2021-10-23 19:50:20|472.4|468.3|472.38|468.28|472.41|468.31|472.38|468.28|9
1635018630000|2021-10-23 19:50:30|472.36|468.26|472.48|468.38|472.48|468.38|472.34|468.24|8
1635018640000|2021-10-23 19:50:40|472.49|468.39|472.51|468.41|472.53|468.43|472.48|468.38|9
1635018650000|2021-10-23 19:50:50|472.5|468.4|472.32|468.22|472.5|468.4|472.31|468.21|10
1635018660000|2021-10-23 19:51:00|472.33|468.23|472.4|468.3|472.41|468.31|472.27|468.17|12
1635018670000|2021-10-23 19:51:10|472.41|468.31|472.5|468.4|472.5|468.4|472.41|468.31|6
1635018680000|2021-10-23 19:51:20|472.49|468.39|472.59|468.49|472.59|468.49|472.49|468.39|6
1635018690000|2021-10-23 19:51:30|472.58|468.48|472.61|468.51|472.61|468.51|472.58|468.48|3
1635018700000|2021-10-23 19:51:40|472.6|468.5|472.74|468.64|472.75|468.65|472.6|468.5|12
1635018710000|2021-10-23 19:51:50|472.78|468.68|472.81|468.71|472.81|468.71|472.74|468.64|10
1635018720000|2021-10-23 19:52:00|472.8|468.7|472.8|468.7|472.8|468.7|472.8|468.7|1
1635018740000|2021-10-23 19:52:20|472.79|468.69|472.72|468.62|472.79|468.69|472.72|468.62|4
1635018750000|2021-10-23 19:52:30|472.73|468.63|472.72|468.62|472.73|468.63|472.72|468.62|2
1635018760000|2021-10-23 19:52:40|472.7|468.6|472.7|468.6|472.7|468.6|472.7|468.6|1
1635018770000|2021-10-23 19:52:50|472.71|468.61|472.94|468.84|472.94|468.84|472.71|468.61|12
1635018780000|2021-10-23 19:53:00|472.96|468.86|473.12|469.02|473.14|469.04|472.96|468.86|18
1635018790000|2021-10-23 19:53:10|473.14|469.04|473.07|468.97|473.14|469.04|473.03|468.93|9
1635018800000|2021-10-23 19:53:20|473.08|468.98|473.12|469.02|473.13|469.03|473.08|468.98|6
1635018810000|2021-10-23 19:53:30|473.11|469.01|473.08|468.98|473.11|469.01|473.06|468.96|5
1635018820000|2021-10-23 19:53:40|473.12|469.02|473.19|469.09|473.19|469.09|473.12|469.02|4
1635018830000|2021-10-23 19:53:50|473.2|469.1|473.2|469.1|473.2|469.1|473.2|469.1|1
1635018840000|2021-10-23 19:54:00|473.19|469.09|473.2|469.1|473.2|469.1|473.19|469.09|2
1635018850000|2021-10-23 19:54:10|473.18|469.08|473.11|469.01|473.18|469.08|473.11|469.01|4
1635018860000|2021-10-23 19:54:20|473.06|468.96|473.06|468.96|473.06|468.96|473.06|468.96|1
1635018880000|2021-10-23 19:54:40|473.07|468.97|473.07|468.97|473.07|468.97|473.07|468.97|1
1635018890000|2021-10-23 19:54:50|473.1|469|473.24|469.14|473.24|469.14|473.1|469|4
1635018900000|2021-10-23 19:55:00|473.25|469.15|473.25|469.15|473.25|469.15|473.25|469.15|1
1635018910000|2021-10-23 19:55:10|473.24|469.14|473.13|469.03|473.25|469.15|473.12|469.02|6
1635018920000|2021-10-23 19:55:20|473.08|468.98|473.05|468.95|473.08|468.98|473.05|468.95|4
1635018930000|2021-10-23 19:55:30|473.07|468.97|473.07|468.97|473.07|468.97|473.07|468.97|1
1635018940000|2021-10-23 19:55:40|473.06|468.96|473.09|468.99|473.09|468.99|473.06|468.96|3
1635018950000|2021-10-23 19:55:50|473.11|469.01|473.09|468.99|473.11|469.01|473.09|468.99|2
1635018960000|2021-10-23 19:56:00|473.1|469|473.09|468.99|473.1|469|473.07|468.97|5
1635018970000|2021-10-23 19:56:10|473.07|468.97|473.07|468.97|473.08|468.98|473.06|468.96|7
1635018980000|2021-10-23 19:56:20|473.08|468.98|473.07|468.97|473.08|468.98|473.07|468.97|2
1635018990000|2021-10-23 19:56:30|473.05|468.95|473.12|469.02|473.15|469.05|473.05|468.95|7
1635019000000|2021-10-23 19:56:40|473.13|469.03|473.16|469.06|473.17|469.07|473.13|469.03|10
1635019010000|2021-10-23 19:56:50|473.17|469.07|473.16|469.06|473.17|469.07|473.16|469.06|4
1635019020000|2021-10-23 19:57:00|473.18|469.08|473.16|469.06|473.18|469.08|473.15|469.05|7
1635019030000|2021-10-23 19:57:10|473.15|469.05|473.16|469.06|473.16|469.06|473.15|469.05|2
1635019050000|2021-10-23 19:57:30|473.13|469.03|473.4|469.3|473.4|469.3|473.13|469.03|12
1635019060000|2021-10-23 19:57:40|473.42|469.32|473.4|469.3|473.42|469.32|473.38|469.28|4
1635019070000|2021-10-23 19:57:50|473.39|469.29|473.51|469.41|473.6|469.5|473.36|469.26|17
1635019080000|2021-10-23 19:58:00|473.49|469.39|473.36|469.26|473.53|469.43|473.36|469.26|20
1635019090000|2021-10-23 19:58:10|473.37|469.27|473.22|469.12|473.37|469.27|473.22|469.12|9
1635019100000|2021-10-23 19:58:20|473.21|469.11|473.22|469.12|473.22|469.12|473.21|469.11|2
1635019110000|2021-10-23 19:58:30|473.23|469.13|473.24|469.14|473.24|469.14|473.23|469.13|2
1635019120000|2021-10-23 19:58:40|473.23|469.13|473.09|468.99|473.23|469.13|473.09|468.99|7
1635019130000|2021-10-23 19:58:50|473.1|469|473.09|468.99|473.1|469|473.08|468.98|4
1635019140000|2021-10-23 19:59:00|473|468.9|472.93|468.83|473|468.9|472.93|468.83|7
1635019150000|2021-10-23 19:59:10|472.92|468.82|472.94|468.84|472.94|468.84|472.92|468.82|5
1635019160000|2021-10-23 19:59:20|472.95|468.85|472.86|468.76|472.95|468.85|472.86|468.76|8
1635019170000|2021-10-23 19:59:30|472.83|468.73|472.72|468.62|472.83|468.73|472.7|468.6|8
1635019180000|2021-10-23 19:59:40|472.71|468.61|472.62|468.52|472.71|468.61|472.62|468.52|6
1635019190000|2021-10-23 19:59:50|472.63|468.53|472.47|468.37|472.63|468.53|472.45|468.35|12
1635019200000|2021-10-23 20:00:00|472.5|468.4|472.42|468.32|472.51|468.41|472.42|468.32|8
1635019210000|2021-10-23 20:00:10|472.41|468.31|472.32|468.22|472.41|468.31|472.26|468.16|14
1635019220000|2021-10-23 20:00:20|472.31|468.21|472.4|468.3|472.41|468.31|472.31|468.21|14
1635019230000|2021-10-23 20:00:30|472.41|468.31|472.41|468.31|472.41|468.31|472.41|468.31|1
1635019240000|2021-10-23 20:00:40|472.42|468.32|472.42|468.32|472.43|468.33|472.42|468.32|3
1635019250000|2021-10-23 20:00:50|472.41|468.31|472.63|468.53|472.63|468.53|472.41|468.31|13
1635019260000|2021-10-23 20:01:00|472.62|468.52|472.6|468.5|472.63|468.53|472.6|468.5|4
1635019270000|2021-10-23 20:01:10|472.59|468.49|472.51|468.41|472.6|468.5|472.51|468.41|8
1635019280000|2021-10-23 20:01:20|472.48|468.38|472.42|468.32|472.48|468.38|472.42|468.32|7
1635019290000|2021-10-23 20:01:30|472.41|468.31|472.23|468.13|472.41|468.31|472.22|468.12|12
1635019300000|2021-10-23 20:01:40|472.22|468.12|472.05|467.95|472.22|468.12|472.05|467.95|8
1635019310000|2021-10-23 20:01:50|472.06|467.96|472.02|467.92|472.06|467.96|472.01|467.91|7
1635019320000|2021-10-23 20:02:00|472.01|467.91|472.03|467.93|472.03|467.93|472.01|467.91|5
1635019330000|2021-10-23 20:02:10|472.02|467.92|472.28|468.18|472.29|468.19|472.02|467.92|11
1635019340000|2021-10-23 20:02:20|472.35|468.25|472.32|468.22|472.38|468.28|472.32|468.22|12
1635019350000|2021-10-23 20:02:30|472.33|468.23|472.15|468.05|472.33|468.23|472.15|468.05|15
1635019360000|2021-10-23 20:02:40|472.14|468.04|472.12|468.02|472.14|468.04|472.11|468.01|10
1635019370000|2021-10-23 20:02:50|472.13|468.03|472.15|468.05|472.16|468.06|472.12|468.02|8
1635019380000|2021-10-23 20:03:00|472.12|468.02|472.17|468.07|472.17|468.07|472.09|467.99|13
1635019390000|2021-10-23 20:03:10|472.18|468.08|472.19|468.09|472.22|468.12|472.17|468.07|11
1635019400000|2021-10-23 20:03:20|472.21|468.11|472.23|468.13|472.23|468.13|472.19|468.09|13
1635019410000|2021-10-23 20:03:30|472.22|468.12|472.21|468.11|472.23|468.13|472.21|468.11|6
1635019420000|2021-10-23 20:03:40|472.23|468.13|472.19|468.09|472.23|468.13|472.17|468.07|12
1635019430000|2021-10-23 20:03:50|472.16|468.06|472.07|467.97|472.16|468.06|472.06|467.96|10
1635019440000|2021-10-23 20:04:00|472.04|467.94|471.97|467.87|472.06|467.96|471.97|467.87|12
1635019450000|2021-10-23 20:04:10|471.99|467.89|472.04|467.94|472.09|467.99|471.96|467.86|15
1635019460000|2021-10-23 20:04:20|472.02|467.92|472.04|467.94|472.09|467.99|472.02|467.92|21
1635019470000|2021-10-23 20:04:30|472.05|467.95|472.1|468|472.1|468|472.05|467.95|5
1635019480000|2021-10-23 20:04:40|472.15|468.05|472.18|468.08|472.18|468.08|472.14|468.04|7
1635019490000|2021-10-23 20:04:50|472.14|468.04|472.14|468.04|472.14|468.04|472.13|468.03|3
1635019500000|2021-10-23 20:05:00|472.13|468.03|471.98|467.88|472.13|468.03|471.94|467.84|28
1635019510000|2021-10-23 20:05:10|472.04|467.94|472.41|468.31|472.41|468.31|472.04|467.94|18
1635019520000|2021-10-23 20:05:20|472.42|468.32|472.5|468.4|472.5|468.4|472.42|468.32|10
1635019530000|2021-10-23 20:05:30|472.52|468.42|472.52|468.42|472.52|468.42|472.51|468.41|5
1635019540000|2021-10-23 20:05:40|472.56|468.46|472.72|468.62|472.72|468.62|472.56|468.46|7
1635019550000|2021-10-23 20:05:50|472.73|468.63|472.68|468.58|472.73|468.63|472.62|468.52|15
1635019560000|2021-10-23 20:06:00|472.66|468.56|472.66|468.56|472.66|468.56|472.48|468.38|20
1635019570000|2021-10-23 20:06:10|472.67|468.57|472.71|468.61|472.71|468.61|472.66|468.56|3
1635019580000|2021-10-23 20:06:20|472.72|468.62|472.54|468.44|472.72|468.62|472.54|468.44|17
1635019590000|2021-10-23 20:06:30|472.55|468.45|472.41|468.31|472.56|468.46|472.41|468.31|15
1635019600000|2021-10-23 20:06:40|472.4|468.3|472.21|468.11|472.4|468.3|472.21|468.11|12
1635019610000|2021-10-23 20:06:50|472.22|468.12|472.1|468|472.22|468.12|472.09|467.99|10
1635019620000|2021-10-23 20:07:00|472.11|468.01|471.99|467.89|472.27|468.17|471.98|467.88|21
1635019630000|2021-10-23 20:07:10|471.97|467.87|471.94|467.84|472|467.9|471.94|467.84|9
1635019640000|2021-10-23 20:07:20|471.93|467.83|471.8|467.7|471.93|467.83|471.79|467.69|19
1635019660000|2021-10-23 20:07:40|471.79|467.69|471.93|467.83|471.93|467.83|471.79|467.69|10
1635019670000|2021-10-23 20:07:50|471.92|467.82|471.92|467.82|472|467.9|471.91|467.81|15
1635019680000|2021-10-23 20:08:00|471.93|467.83|472.25|468.15|472.25|468.15|471.93|467.83|16
1635019690000|2021-10-23 20:08:10|472.24|468.14|472.06|467.96|472.24|468.14|472.04|467.94|16
1635019700000|2021-10-23 20:08:20|472.05|467.95|471.98|467.88|472.05|467.95|471.96|467.86|10
1635019710000|2021-10-23 20:08:30|472.03|467.93|472.06|467.96|472.08|467.98|471.99|467.89|13
1635019720000|2021-10-23 20:08:40|472.05|467.95|472.2|468.1|472.2|468.1|472.05|467.95|10
1635019730000|2021-10-23 20:08:50|472.19|468.09|472.23|468.13|472.25|468.15|472.18|468.08|14
1635019740000|2021-10-23 20:09:00|472.22|468.12|472.14|468.04|472.24|468.14|472.14|468.04|9
1635019750000|2021-10-23 20:09:10|472.17|468.07|472.19|468.09|472.19|468.09|472.14|468.04|13
1635019760000|2021-10-23 20:09:20|472.2|468.1|473.07|468.97|473.17|469.07|472.2|468.1|22
1635019770000|2021-10-23 20:09:30|473.06|468.96|473.1|469|473.1|469|473.05|468.95|8
1635019780000|2021-10-23 20:09:40|473.11|469.01|473.1|469|473.11|469.01|473.09|468.99|11
1635019790000|2021-10-23 20:09:50|473.12|469.02|473.18|469.08|473.18|469.08|473.12|469.02|13
1635019800000|2021-10-23 20:10:00|473.19|469.09|473.46|469.36|473.46|469.36|473.19|469.09|11
1635019810000|2021-10-23 20:10:10|473.45|469.35|473.25|469.15|473.46|469.36|473.15|469.05|11
1635019820000|2021-10-23 20:10:20|473.27|469.17|473.18|469.08|473.27|469.17|473.16|469.06|10
1635019830000|2021-10-23 20:10:30|473.17|469.07|473.21|469.11|473.21|469.11|473.17|469.07|17
1635019840000|2021-10-23 20:10:40|473.2|469.1|473.16|469.06|473.21|469.11|473.16|469.06|12
1635019850000|2021-10-23 20:10:50|473.17|469.07|473.15|469.05|473.17|469.07|473.15|469.05|3
1635019860000|2021-10-23 20:11:00|473.16|469.06|473.11|469.01|473.16|469.06|473.03|468.93|13
1635019870000|2021-10-23 20:11:10|473.1|469|473.18|469.08|473.18|469.08|473.03|468.93|10
1635019880000|2021-10-23 20:11:20|473.17|469.07|473.25|469.15|473.25|469.15|473.17|469.07|4
1635019890000|2021-10-23 20:11:30|473.24|469.14|473.07|468.97|473.24|469.14|473.06|468.96|14
1635019900000|2021-10-23 20:11:40|473.06|468.96|473.06|468.96|473.06|468.96|473.04|468.94|3
1635019910000|2021-10-23 20:11:50|473.04|468.94|473.1|469|473.1|469|473.04|468.94|6
1635019920000|2021-10-23 20:12:00|473.15|469.05|473.14|469.04|473.24|469.14|473.14|469.04|10
1635019930000|2021-10-23 20:12:10|473.13|469.03|473.13|469.03|473.14|469.04|473.12|469.02|9
1635019940000|2021-10-23 20:12:20|473.14|469.04|473.21|469.11|473.21|469.11|473.13|469.03|8
1635019950000|2021-10-23 20:12:30|473.29|469.19|473.52|469.42|473.52|469.42|473.27|469.17|13
1635019960000|2021-10-23 20:12:40|473.61|469.51|473.65|469.55|473.65|469.55|473.61|469.51|8
1635019970000|2021-10-23 20:12:50|473.71|469.61|473.52|469.42|473.71|469.61|473.51|469.41|8
1635019980000|2021-10-23 20:13:00|473.49|469.39|473.45|469.35|473.49|469.39|473.45|469.35|2
1635019990000|2021-10-23 20:13:10|473.46|469.36|473.47|469.37|473.47|469.37|473.46|469.36|2
1635020000000|2021-10-23 20:13:20|473.46|469.36|473.47|469.37|473.5|469.4|473.43|469.33|11
1635020010000|2021-10-23 20:13:30|473.46|469.36|473.21|469.11|473.46|469.36|473.21|469.11|12
1635020020000|2021-10-23 20:13:40|473.18|469.08|473.17|469.07|473.18|469.08|473.17|469.07|2
1635020030000|2021-10-23 20:13:50|473.18|469.08|473.29|469.19|473.29|469.19|473.18|469.08|4
1635020040000|2021-10-23 20:14:00|473.28|469.18|473.28|469.18|473.3|469.2|473.22|469.12|12
1635020050000|2021-10-23 20:14:10|473.27|469.17|473.26|469.16|473.27|469.17|473.24|469.14|8
1635020060000|2021-10-23 20:14:20|473.29|469.19|473.27|469.17|473.29|469.19|473.26|469.16|9
1635020070000|2021-10-23 20:14:30|473.26|469.16|473.26|469.16|473.27|469.17|473.24|469.14|11
1635020080000|2021-10-23 20:14:40|473.25|469.15|473.18|469.08|473.26|469.16|473.18|469.08|12
1635020090000|2021-10-23 20:14:50|473.19|469.09|473.16|469.06|473.19|469.09|473.15|469.05|9
1635020100000|2021-10-23 20:15:00|473.15|469.05|472.96|468.86|473.15|469.05|472.96|468.86|24
1635020110000|2021-10-23 20:15:10|472.97|468.87|472.84|468.74|472.97|468.87|472.74|468.64|16
1635020120000|2021-10-23 20:15:20|472.95|468.85|473|468.9|473|468.9|472.92|468.82|11
1635020130000|2021-10-23 20:15:30|472.98|468.88|473.01|468.91|473.01|468.91|472.97|468.87|9
1635020140000|2021-10-23 20:15:40|473|468.9|472.99|468.89|473.01|468.91|472.98|468.88|6
1635020150000|2021-10-23 20:15:50|473|468.9|473.04|468.94|473.04|468.94|472.99|468.89|9
1635020160000|2021-10-23 20:16:00|473.03|468.93|473.02|468.92|473.03|468.93|473.02|468.92|2
1635020170000|2021-10-23 20:16:10|473.01|468.91|473.02|468.92|473.02|468.92|473|468.9|4
1635020180000|2021-10-23 20:16:20|473|468.9|472.98|468.88|473|468.9|472.98|468.88|3
1635020190000|2021-10-23 20:16:30|472.99|468.89|472.94|468.84|472.99|468.89|472.93|468.83|8
1635020200000|2021-10-23 20:16:40|472.95|468.85|472.94|468.84|472.95|468.85|472.94|468.84|4
1635020210000|2021-10-23 20:16:50|472.92|468.82|472.8|468.7|472.92|468.82|472.8|468.7|7
1635020220000|2021-10-23 20:17:00|472.79|468.69|472.72|468.62|472.81|468.71|472.72|468.62|8
1635020230000|2021-10-23 20:17:10|472.7|468.6|472.65|468.55|472.72|468.62|472.65|468.55|11
1635020240000|2021-10-23 20:17:20|472.66|468.56|472.59|468.49|472.66|468.56|472.57|468.47|10
1635020250000|2021-10-23 20:17:30|472.57|468.47|472.33|468.23|472.59|468.49|472.33|468.23|20
1635020260000|2021-10-23 20:17:40|472.32|468.22|472.24|468.14|472.33|468.23|472.24|468.14|14
1635020270000|2021-10-23 20:17:50|472.23|468.13|472.14|468.04|472.24|468.14|472.14|468.04|9
1635020280000|2021-10-23 20:18:00|472.13|468.03|472.06|467.96|472.13|468.03|472.06|467.96|3
1635020290000|2021-10-23 20:18:10|472.07|467.97|472.08|467.98|472.08|467.98|472.06|467.96|12
1635020300000|2021-10-23 20:18:20|472.07|467.97|471.92|467.82|472.07|467.97|471.92|467.82|8
1635020310000|2021-10-23 20:18:30|471.9|467.8|471.96|467.86|471.96|467.86|471.89|467.79|13
1635020320000|2021-10-23 20:18:40|471.97|467.87|471.89|467.79|471.97|467.87|471.89|467.79|5
1635020330000|2021-10-23 20:18:50|471.83|467.73|472|467.9|472|467.9|471.83|467.73|6
1635020340000|2021-10-23 20:19:00|471.99|467.89|472|467.9|472.04|467.94|471.97|467.87|7
1635020350000|2021-10-23 20:19:10|471.97|467.87|471.98|467.88|471.98|467.88|471.97|467.87|2
1635020360000|2021-10-23 20:19:20|471.94|467.84|471.84|467.74|471.95|467.85|471.84|467.74|13
1635020370000|2021-10-23 20:19:30|471.85|467.75|471.87|467.77|471.99|467.89|471.85|467.75|12
1635020380000|2021-10-23 20:19:40|471.91|467.81|471.91|467.81|471.91|467.81|471.91|467.81|1
1635020390000|2021-10-23 20:19:50|471.85|467.75|471.85|467.75|471.85|467.75|471.85|467.75|1
1635020400000|2021-10-23 20:20:00|471.84|467.74|471.81|467.71|471.84|467.74|471.81|467.71|5
1635020410000|2021-10-23 20:20:10|471.82|467.72|471.84|467.74|471.84|467.74|471.82|467.72|4
1635020420000|2021-10-23 20:20:20|471.83|467.73|471.82|467.72|471.85|467.75|471.8|467.7|8
1635020430000|2021-10-23 20:20:30|471.83|467.73|471.83|467.73|471.85|467.75|471.83|467.73|15
1635020440000|2021-10-23 20:20:40|471.84|467.74|471.82|467.72|471.85|467.75|471.81|467.71|9
1635020450000|2021-10-23 20:20:50|471.81|467.71|471.85|467.75|471.85|467.75|471.8|467.7|4
1635020460000|2021-10-23 20:21:00|471.84|467.74|471.84|467.74|471.85|467.75|471.84|467.74|3
1635020470000|2021-10-23 20:21:10|471.85|467.75|471.88|467.78|471.88|467.78|471.85|467.75|3
1635020480000|2021-10-23 20:21:20|471.87|467.77|471.84|467.74|471.87|467.77|471.83|467.73|4
1635020490000|2021-10-23 20:21:30|471.83|467.73|471.84|467.74|471.86|467.76|471.83|467.73|5
1635020510000|2021-10-23 20:21:50|471.89|467.79|471.89|467.79|471.89|467.79|471.84|467.74|7
1635020520000|2021-10-23 20:22:00|471.88|467.78|471.83|467.73|471.88|467.78|471.82|467.72|8
1635020530000|2021-10-23 20:22:10|471.84|467.74|471.84|467.74|471.84|467.74|471.84|467.74|1
1635020540000|2021-10-23 20:22:20|471.85|467.75|471.8|467.7|471.85|467.75|471.8|467.7|6
1635020550000|2021-10-23 20:22:30|471.79|467.69|471.79|467.69|471.79|467.69|471.79|467.69|1
1635020560000|2021-10-23 20:22:40|471.78|467.68|471.77|467.67|471.78|467.68|471.77|467.67|2
1635020570000|2021-10-23 20:22:50|471.78|467.68|471.73|467.63|471.78|467.68|471.73|467.63|9
1635020580000|2021-10-23 20:23:00|471.72|467.62|471.63|467.53|471.72|467.62|471.62|467.52|6
1635020590000|2021-10-23 20:23:10|471.62|467.52|471.76|467.66|471.76|467.66|471.5|467.4|9
1635020600000|2021-10-23 20:23:20|471.77|467.67|471.82|467.72|471.83|467.73|471.76|467.66|9
1635020610000|2021-10-23 20:23:30|471.83|467.73|472.13|468.03|472.13|468.03|471.83|467.73|10
1635020620000|2021-10-23 20:23:40|472.21|468.11|472.18|468.08|472.21|468.11|472.18|468.08|4
1635020630000|2021-10-23 20:23:50|472.15|468.05|472.12|468.02|472.15|468.05|472.11|468.01|7
1635020640000|2021-10-23 20:24:00|472.1|468|472.1|468|472.11|468.01|472.1|468|3
1635020650000|2021-10-23 20:24:10|472.11|468.01|472.01|467.91|472.11|468.01|471.99|467.89|15
1635020660000|2021-10-23 20:24:20|472.05|467.95|472.19|468.09|472.19|468.09|472.05|467.95|14
1635020670000|2021-10-23 20:24:30|472.18|468.08|472.06|467.96|472.3|468.2|472.06|467.96|11
1635020680000|2021-10-23 20:24:40|472.05|467.95|471.94|467.84|472.05|467.95|471.94|467.84|6
1635020690000|2021-10-23 20:24:50|471.97|467.87|471.97|467.87|471.97|467.87|471.96|467.86|3
1635020700000|2021-10-23 20:25:00|471.96|467.86|472.21|468.11|472.21|468.11|471.96|467.86|14
1635020710000|2021-10-23 20:25:10|472.23|468.13|472.22|468.12|472.23|468.13|472.2|468.1|6
1635020720000|2021-10-23 20:25:20|472.17|468.07|472.17|468.07|472.21|468.11|472.17|468.07|10
1635020730000|2021-10-23 20:25:30|472.18|468.08|472.21|468.11|472.22|468.12|472.18|468.08|3
1635020740000|2021-10-23 20:25:40|472.2|468.1|472.22|468.12|472.24|468.14|472.2|468.1|11
1635020750000|2021-10-23 20:25:50|472.23|468.13|472.22|468.12|472.23|468.13|472.21|468.11|6
1635020760000|2021-10-23 20:26:00|472.21|468.11|472.23|468.13|472.24|468.14|472.21|468.11|12
1635020770000|2021-10-23 20:26:10|472.26|468.16|472.24|468.14|472.27|468.17|472.23|468.13|9
1635020780000|2021-10-23 20:26:20|472.23|468.13|472.29|468.19|472.29|468.19|472.23|468.13|7
1635020790000|2021-10-23 20:26:30|472.25|468.15|472.27|468.17|472.28|468.18|472.25|468.15|6
1635020800000|2021-10-23 20:26:40|472.26|468.16|472.22|468.12|472.29|468.19|472.22|468.12|14
1635020810000|2021-10-23 20:26:50|472.26|468.16|472.23|468.13|472.26|468.16|472.22|468.12|6
1635020820000|2021-10-23 20:27:00|472.22|468.12|472.19|468.09|472.23|468.13|472.19|468.09|5
1635020830000|2021-10-23 20:27:10|472.2|468.1|472.21|468.11|472.21|468.11|472.2|468.1|10
1635020840000|2021-10-23 20:27:20|472.2|468.1|472.03|467.93|472.22|468.12|472.03|467.93|12
1635020850000|2021-10-23 20:27:30|472.02|467.92|471.99|467.89|472.03|467.93|471.99|467.89|7
1635020860000|2021-10-23 20:27:40|472|467.9|472|467.9|472.01|467.91|471.99|467.89|6
1635020870000|2021-10-23 20:27:50|471.99|467.89|472.07|467.97|472.09|467.99|471.98|467.88|18
1635020880000|2021-10-23 20:28:00|472.08|467.98|472.03|467.93|472.12|468.02|472.03|467.93|18
1635020890000|2021-10-23 20:28:10|472.04|467.94|471.99|467.89|472.04|467.94|471.99|467.89|2
1635020910000|2021-10-23 20:28:30|471.97|467.87|471.97|467.87|471.98|467.88|471.97|467.87|3
1635020920000|2021-10-23 20:28:40|471.98|467.88|471.99|467.89|471.99|467.89|471.97|467.87|4
1635020940000|2021-10-23 20:29:00|472|467.9|472.01|467.91|472.01|467.91|471.93|467.83|14
1635020950000|2021-10-23 20:29:10|472.02|467.92|472.1|468|472.1|468|472.02|467.92|5
1635020960000|2021-10-23 20:29:20|472.15|468.05|472.13|468.03|472.15|468.05|472.1|468|8
1635020970000|2021-10-23 20:29:30|472.09|467.99|472.11|468.01|472.11|468.01|472.09|467.99|3
1635020980000|2021-10-23 20:29:40|472.15|468.05|472.17|468.07|472.18|468.08|472.15|468.05|4
1635020990000|2021-10-23 20:29:50|472.16|468.06|472.37|468.27|472.37|468.27|472.16|468.06|14
1635021010000|2021-10-23 20:30:10|472.32|468.22|472.31|468.21|472.35|468.25|472.28|468.18|14
1635021020000|2021-10-23 20:30:20|472.33|468.23|472.28|468.18|472.33|468.23|472.26|468.16|6
1635021030000|2021-10-23 20:30:30|472.29|468.19|472.22|468.12|472.29|468.19|472.2|468.1|11
1635021040000|2021-10-23 20:30:40|472.21|468.11|472.18|468.08|472.21|468.11|472.18|468.08|2
1635021050000|2021-10-23 20:30:50|472.2|468.1|472.2|468.1|472.2|468.1|472.19|468.09|3
1635021060000|2021-10-23 20:31:00|472.19|468.09|472.13|468.03|472.19|468.09|472.12|468.02|8
1635021070000|2021-10-23 20:31:10|472.09|467.99|472.17|468.07|472.17|468.07|472.09|467.99|9
1635021080000|2021-10-23 20:31:20|472.16|468.06|472.16|468.06|472.17|468.07|472.16|468.06|3
1635021090000|2021-10-23 20:31:30|472.13|468.03|472.15|468.05|472.18|468.08|472.13|468.03|13
1635021100000|2021-10-23 20:31:40|472.14|468.04|472.09|467.99|472.14|468.04|472.09|467.99|3
1635021110000|2021-10-23 20:31:50|472.1|468|471.95|467.85|472.1|468|471.95|467.85|7
1635021120000|2021-10-23 20:32:00|471.88|467.78|471.99|467.89|472|467.9|471.88|467.78|6
1635021130000|2021-10-23 20:32:10|472|467.9|472.03|467.93|472.04|467.94|472|467.9|5
1635021140000|2021-10-23 20:32:20|472.04|467.94|472.09|467.99|472.1|468|472.04|467.94|7
1635021150000|2021-10-23 20:32:30|472.1|468|472.18|468.08|472.19|468.09|472.1|468|6
1635021160000|2021-10-23 20:32:40|472.19|468.09|472.3|468.2|472.31|468.21|472.19|468.09|9
1635021170000|2021-10-23 20:32:50|472.33|468.23|472.32|468.22|472.33|468.23|472.31|468.21|6
1635021180000|2021-10-23 20:33:00|472.31|468.21|472.32|468.22|472.37|468.27|472.31|468.21|11
1635021190000|2021-10-23 20:33:10|472.35|468.25|472.33|468.23|472.35|468.25|472.32|468.22|9
1635021200000|2021-10-23 20:33:20|472.32|468.22|472.35|468.25|472.36|468.26|472.31|468.21|10
1635021210000|2021-10-23 20:33:30|472.36|468.26|472.35|468.25|472.36|468.26|472.34|468.24|6
1635021220000|2021-10-23 20:33:40|472.37|468.27|472.39|468.29|472.39|468.29|472.36|468.26|3
1635021230000|2021-10-23 20:33:50|472.38|468.28|472.39|468.29|472.39|468.29|472.37|468.27|3
1635021240000|2021-10-23 20:34:00|472.38|468.28|472.3|468.2|472.38|468.28|472.28|468.18|14
1635021250000|2021-10-23 20:34:10|472.29|468.19|472.15|468.05|472.3|468.2|472.14|468.04|14
1635021260000|2021-10-23 20:34:20|472.2|468.1|472.18|468.08|472.2|468.1|472.17|468.07|6
1635021270000|2021-10-23 20:34:30|472.17|468.07|472.17|468.07|472.2|468.1|472.17|468.07|6
1635021280000|2021-10-23 20:34:40|472.11|468.01|472.1|468|472.11|468.01|472.1|468|2
1635021300000|2021-10-23 20:35:00|472.09|467.99|472.1|468|472.11|468.01|472.09|467.99|4
1635021330000|2021-10-23 20:35:30|472.05|467.95|472.1|468|472.1|468|472.05|467.95|2
1635021350000|2021-10-23 20:35:50|472.11|468.01|472.18|468.08|472.18|468.08|472.11|468.01|5
1635021360000|2021-10-23 20:36:00|472.23|468.13|472.22|468.12|472.23|468.13|472.22|468.12|2
1635021370000|2021-10-23 20:36:10|472.23|468.13|472.25|468.15|472.25|468.15|472.22|468.12|7
1635021380000|2021-10-23 20:36:20|472.29|468.19|472.49|468.39|472.49|468.39|472.29|468.19|7
1635021390000|2021-10-23 20:36:30|472.5|468.4|472.52|468.42|472.52|468.42|472.49|468.39|4
1635021400000|2021-10-23 20:36:40|472.42|468.32|472.44|468.34|472.44|468.34|472.35|468.25|13
1635021410000|2021-10-23 20:36:50|472.48|468.38|472.48|468.38|472.5|468.4|472.48|468.38|7
1635021420000|2021-10-23 20:37:00|472.47|468.37|472.29|468.19|472.47|468.37|472.29|468.19|11
1635021430000|2021-10-23 20:37:10|472.3|468.2|472.48|468.38|472.48|468.38|472.29|468.19|10
1635021440000|2021-10-23 20:37:20|472.49|468.39|472.49|468.39|472.49|468.39|472.49|468.39|1
1635021450000|2021-10-23 20:37:30|472.48|468.38|472.34|468.24|472.49|468.39|472.34|468.24|14
1635021460000|2021-10-23 20:37:40|472.35|468.25|472.29|468.19|472.35|468.25|472.29|468.19|10
1635021470000|2021-10-23 20:37:50|472.3|468.2|472.29|468.19|472.3|468.2|472.26|468.16|8
1635021480000|2021-10-23 20:38:00|472.3|468.2|472.43|468.33|472.46|468.36|472.29|468.19|9
1635021490000|2021-10-23 20:38:10|472.44|468.34|472.61|468.51|472.61|468.51|472.44|468.34|8
1635021500000|2021-10-23 20:38:20|472.67|468.57|472.67|468.57|472.7|468.6|472.67|468.57|7
1635021510000|2021-10-23 20:38:30|472.68|468.58|472.62|468.52|472.68|468.58|472.62|468.52|6
1635021520000|2021-10-23 20:38:40|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635021530000|2021-10-23 20:38:50|472.62|468.52|472.6|468.5|472.62|468.52|472.6|468.5|2
1635021540000|2021-10-23 20:39:00|472.61|468.51|472.47|468.37|472.61|468.51|472.47|468.37|5
1635021550000|2021-10-23 20:39:10|472.46|468.36|472.33|468.23|472.46|468.36|472.33|468.23|10
1635021560000|2021-10-23 20:39:20|472.32|468.22|472.09|467.99|472.32|468.22|472.09|467.99|13
1635021570000|2021-10-23 20:39:30|472.08|467.98|471.99|467.89|472.08|467.98|471.99|467.89|5
1635021580000|2021-10-23 20:39:40|471.97|467.87|471.82|467.72|471.97|467.87|471.8|467.7|11
1635021590000|2021-10-23 20:39:50|471.81|467.71|471.76|467.66|471.81|467.71|471.76|467.66|18
1635021600000|2021-10-23 20:40:00|471.77|467.67|471.91|467.81|471.91|467.81|471.76|467.66|10
1635021610000|2021-10-23 20:40:10|471.9|467.8|471.8|467.7|471.9|467.8|471.79|467.69|10
1635021620000|2021-10-23 20:40:20|471.82|467.72|471.82|467.72|471.82|467.72|471.81|467.71|3
1635021630000|2021-10-23 20:40:30|471.81|467.71|471.82|467.72|471.82|467.72|471.81|467.71|2
1635021640000|2021-10-23 20:40:40|471.81|467.71|471.76|467.66|471.81|467.71|471.75|467.65|6
1635021650000|2021-10-23 20:40:50|471.78|467.68|471.76|467.66|471.78|467.68|471.76|467.66|3
1635021660000|2021-10-23 20:41:00|471.77|467.67|471.76|467.66|471.77|467.67|471.74|467.64|6
1635021670000|2021-10-23 20:41:10|471.74|467.64|471.77|467.67|471.8|467.7|471.73|467.63|9
1635021680000|2021-10-23 20:41:20|471.76|467.66|472|467.9|472|467.9|471.76|467.66|14
1635021690000|2021-10-23 20:41:30|472.09|467.99|472.41|468.31|472.41|468.31|472.09|467.99|15
1635021700000|2021-10-23 20:41:40|472.4|468.3|472.42|468.32|472.42|468.32|472.4|468.3|2
1635021710000|2021-10-23 20:41:50|472.43|468.33|472.41|468.31|472.43|468.33|472.36|468.26|10
1635021720000|2021-10-23 20:42:00|472.42|468.32|472.62|468.52|472.62|468.52|472.42|468.32|11
1635021730000|2021-10-23 20:42:10|472.67|468.57|472.8|468.7|472.81|468.71|472.67|468.57|4
1635021740000|2021-10-23 20:42:20|472.81|468.71|472.84|468.74|472.88|468.78|472.81|468.71|4
1635021750000|2021-10-23 20:42:30|472.82|468.72|472.77|468.67|472.83|468.73|472.77|468.67|4
1635021760000|2021-10-23 20:42:40|472.73|468.63|472.77|468.67|472.77|468.67|472.65|468.55|9
1635021770000|2021-10-23 20:42:50|472.79|468.69|472.79|468.69|472.79|468.69|472.79|468.69|1
1635021780000|2021-10-23 20:43:00|472.81|468.71|472.81|468.71|472.81|468.71|472.81|468.71|1
1635021790000|2021-10-23 20:43:10|472.82|468.72|472.88|468.78|472.89|468.79|472.82|468.72|3
1635021800000|2021-10-23 20:43:20|472.92|468.82|472.9|468.8|472.92|468.82|472.9|468.8|2
1635021810000|2021-10-23 20:43:30|472.88|468.78|472.8|468.7|472.88|468.78|472.8|468.7|6
1635021820000|2021-10-23 20:43:40|472.79|468.69|472.79|468.69|472.79|468.69|472.79|468.69|1
1635021840000|2021-10-23 20:44:00|472.8|468.7|472.8|468.7|472.8|468.7|472.8|468.7|1
1635021860000|2021-10-23 20:44:20|472.78|468.68|472.64|468.54|472.78|468.68|472.64|468.54|8
1635021870000|2021-10-23 20:44:30|472.63|468.53|472.49|468.39|472.63|468.53|472.46|468.36|10
1635021880000|2021-10-23 20:44:40|472.48|468.38|472.42|468.32|472.49|468.39|472.42|468.32|8
1635021890000|2021-10-23 20:44:50|472.43|468.33|472.49|468.39|472.49|468.39|472.43|468.33|4
1635021900000|2021-10-23 20:45:00|472.5|468.4|472.5|468.4|472.5|468.4|472.5|468.4|1
1635021910000|2021-10-23 20:45:10|472.51|468.41|472.51|468.41|472.51|468.41|472.5|468.4|3
1635021920000|2021-10-23 20:45:20|472.5|468.4|472.51|468.41|472.51|468.41|472.5|468.4|2
1635021930000|2021-10-23 20:45:30|472.5|468.4|472.5|468.4|472.5|468.4|472.49|468.39|3
1635021940000|2021-10-23 20:45:40|472.49|468.39|472.52|468.42|472.53|468.43|472.45|468.35|11
1635021950000|2021-10-23 20:45:50|472.53|468.43|472.53|468.43|472.56|468.46|472.49|468.39|14
1635021960000|2021-10-23 20:46:00|472.54|468.44|472.72|468.62|472.76|468.66|472.53|468.43|14
1635021990000|2021-10-23 20:46:30|472.88|468.78|472.89|468.79|472.89|468.79|472.88|468.78|2
1635022000000|2021-10-23 20:46:40|472.83|468.73|472.82|468.72|472.83|468.73|472.82|468.72|2
1635022010000|2021-10-23 20:46:50|472.83|468.73|472.82|468.72|472.83|468.73|472.82|468.72|2
1635022020000|2021-10-23 20:47:00|472.83|468.73|472.83|468.73|472.83|468.73|472.83|468.73|1
1635022030000|2021-10-23 20:47:10|472.82|468.72|472.68|468.58|472.82|468.72|472.68|468.58|7
1635022040000|2021-10-23 20:47:20|472.65|468.55|472.7|468.6|472.7|468.6|472.65|468.55|4
1635022050000|2021-10-23 20:47:30|472.73|468.63|472.73|468.63|472.73|468.63|472.73|468.63|1
1635022070000|2021-10-23 20:47:50|472.78|468.68|472.9|468.8|472.9|468.8|472.77|468.67|10
1635022080000|2021-10-23 20:48:00|472.99|468.89|473.06|468.96|473.06|468.96|472.99|468.89|9
1635022090000|2021-10-23 20:48:10|473.07|468.97|473.09|468.99|473.09|468.99|473.07|468.97|5
1635022100000|2021-10-23 20:48:20|473.1|469|473.18|469.08|473.18|469.08|473.09|468.99|5
1635022110000|2021-10-23 20:48:30|473.16|469.06|473.12|469.02|473.16|469.06|473.1|469|3
1635022130000|2021-10-23 20:48:50|473.13|469.03|473.09|468.99|473.13|469.03|473.06|468.96|8
1635022140000|2021-10-23 20:49:00|473.07|468.97|473|468.9|473.07|468.97|473|468.9|9
1635022150000|2021-10-23 20:49:10|472.99|468.89|472.95|468.85|472.99|468.89|472.95|468.85|2
1635022160000|2021-10-23 20:49:20|472.93|468.83|472.92|468.82|472.93|468.83|472.92|468.82|2
1635022170000|2021-10-23 20:49:30|472.93|468.83|472.82|468.72|472.93|468.83|472.82|468.72|5
1635022180000|2021-10-23 20:49:40|472.8|468.7|472.71|468.61|472.8|468.7|472.71|468.61|5
1635022190000|2021-10-23 20:49:50|472.76|468.66|472.82|468.72|472.82|468.72|472.76|468.66|5
1635022200000|2021-10-23 20:50:00|472.81|468.71|473.09|468.99|473.09|468.99|472.81|468.71|14
1635022210000|2021-10-23 20:50:10|473.08|468.98|473.11|469.01|473.11|469.01|473.08|468.98|3
1635022220000|2021-10-23 20:50:20|473.09|468.99|472.96|468.86|473.09|468.99|472.96|468.86|7
1635022230000|2021-10-23 20:50:30|472.95|468.85|472.92|468.82|472.95|468.85|472.83|468.73|14
1635022240000|2021-10-23 20:50:40|472.91|468.81|472.91|468.81|472.92|468.82|472.91|468.81|3
1635022250000|2021-10-23 20:50:50|472.9|468.8|472.9|468.8|472.9|468.8|472.81|468.71|11
1635022260000|2021-10-23 20:51:00|472.89|468.79|472.87|468.77|472.9|468.8|472.85|468.75|5
1635022270000|2021-10-23 20:51:10|472.9|468.8|472.98|468.88|473.02|468.92|472.9|468.8|7
1635022280000|2021-10-23 20:51:20|472.95|468.85|472.89|468.79|472.98|468.88|472.89|468.79|11
1635022290000|2021-10-23 20:51:30|472.91|468.81|472.83|468.73|472.93|468.83|472.83|468.73|10
1635022300000|2021-10-23 20:51:40|472.82|468.72|472.84|468.74|472.84|468.74|472.82|468.72|5
1635022310000|2021-10-23 20:51:50|472.82|468.72|472.72|468.62|472.82|468.72|472.71|468.61|10
1635022320000|2021-10-23 20:52:00|472.71|468.61|472.73|468.63|472.73|468.63|472.71|468.61|5
1635022330000|2021-10-23 20:52:10|472.72|468.62|472.71|468.61|472.76|468.66|472.71|468.61|6
1635022360000|2021-10-23 20:52:40|472.7|468.6|472.68|468.58|472.7|468.6|472.66|468.56|9
1635022370000|2021-10-23 20:52:50|472.67|468.57|472.66|468.56|472.7|468.6|472.65|468.55|7
1635022380000|2021-10-23 20:53:00|472.65|468.55|472.94|468.84|472.94|468.84|472.64|468.54|13
1635022400000|2021-10-23 20:53:20|472.92|468.82|472.88|468.78|472.92|468.82|472.87|468.77|7
1635022410000|2021-10-23 20:53:30|472.83|468.73|472.88|468.78|472.88|468.78|472.83|468.73|2
1635022420000|2021-10-23 20:53:40|472.89|468.79|472.87|468.77|472.89|468.79|472.87|468.77|2
1635022430000|2021-10-23 20:53:50|472.88|468.78|472.86|468.76|472.9|468.8|472.86|468.76|5
1635022440000|2021-10-23 20:54:00|472.85|468.75|472.75|468.65|472.85|468.75|472.75|468.65|10
1635022450000|2021-10-23 20:54:10|472.74|468.64|472.71|468.61|472.75|468.65|472.7|468.6|6
1635022460000|2021-10-23 20:54:20|472.7|468.6|472.66|468.56|472.71|468.61|472.66|468.56|5
1635022470000|2021-10-23 20:54:30|472.65|468.55|472.63|468.53|472.65|468.55|472.63|468.53|5
1635022480000|2021-10-23 20:54:40|472.64|468.54|472.62|468.52|472.64|468.54|472.62|468.52|3
1635022490000|2021-10-23 20:54:50|472.63|468.53|472.82|468.72|472.82|468.72|472.63|468.53|7
1635022500000|2021-10-23 20:55:00|472.83|468.73|472.93|468.83|472.93|468.83|472.83|468.73|8
1635022510000|2021-10-23 20:55:10|472.92|468.82|473.13|469.03|473.13|469.03|472.92|468.82|14
1635022520000|2021-10-23 20:55:20|473.14|469.04|473.28|469.18|473.28|469.18|473.14|469.04|7
1635022530000|2021-10-23 20:55:30|473.29|469.19|473.32|469.22|473.32|469.22|473.29|469.19|2
1635022540000|2021-10-23 20:55:40|473.28|469.18|472.94|468.84|473.28|469.18|472.94|468.84|18
1635022550000|2021-10-23 20:55:50|472.95|468.85|473.16|469.06|473.16|469.06|472.95|468.85|14
1635022560000|2021-10-23 20:56:00|473.17|469.07|473.19|469.09|473.22|469.12|473.15|469.05|6
1635022570000|2021-10-23 20:56:10|473.18|469.08|473.04|468.94|473.18|469.08|473.03|468.93|7
1635022580000|2021-10-23 20:56:20|473.03|468.93|473.01|468.91|473.03|468.93|473.01|468.91|2
1635022590000|2021-10-23 20:56:30|473|468.9|472.99|468.89|473|468.9|472.99|468.89|2
1635022600000|2021-10-23 20:56:40|472.97|468.87|472.99|468.89|472.99|468.89|472.97|468.87|3
1635022610000|2021-10-23 20:56:50|472.97|468.87|472.92|468.82|472.97|468.87|472.91|468.81|7
1635022620000|2021-10-23 20:57:00|472.95|468.85|472.97|468.87|472.99|468.89|472.95|468.85|8
1635022630000|2021-10-23 20:57:10|473.03|468.93|473.22|469.12|473.22|469.12|473.03|468.93|13
1635022640000|2021-10-23 20:57:20|473.21|469.11|473.03|468.93|473.21|469.11|473.03|468.93|11
1635022650000|2021-10-23 20:57:30|473.04|468.94|473|468.9|473.04|468.94|473|468.9|7
1635022660000|2021-10-23 20:57:40|473.01|468.91|473|468.9|473.01|468.91|473|468.9|2
1635022670000|2021-10-23 20:57:50|472.99|468.89|473|468.9|473|468.9|472.99|468.89|4
1635022680000|2021-10-23 20:58:00|472.96|468.86|473|468.9|473|468.9|472.96|468.86|2
1635022690000|2021-10-23 20:58:10|473.01|468.91|473.09|468.99|473.1|469|473.01|468.91|6
1635022700000|2021-10-23 20:58:20|473.11|469.01|473.17|469.07|473.17|469.07|473.11|469.01|5
1635022710000|2021-10-23 20:58:30|473.18|469.08|473.19|469.09|473.19|469.09|473.18|469.08|2
1635022720000|2021-10-23 20:58:40|473.2|469.1|473.19|469.09|473.2|469.1|473.19|469.09|2
1635022730000|2021-10-23 20:58:50|473.2|469.1|473.2|469.1|473.2|469.1|473.2|469.1|1
1635022740000|2021-10-23 20:59:00|473.21|469.11|473.38|469.28|473.38|469.28|473.21|469.11|8
1635022750000|2021-10-23 20:59:10|473.37|469.27|473.27|469.17|473.4|469.3|473.26|469.16|10
1635022760000|2021-10-23 20:59:20|473.28|469.18|473.25|469.15|473.3|469.2|473.24|469.14|9
1635022780000|2021-10-23 20:59:40|473.26|469.16|473.43|469.33|473.43|469.33|473.26|469.16|10
1635022790000|2021-10-23 20:59:50|473.44|469.34|473.44|469.34|473.44|469.34|473.44|469.34|1
1635022800000|2021-10-23 21:00:00|473.43|469.33|473.42|469.32|473.47|469.37|473.41|469.31|10
1635022810000|2021-10-23 21:00:10|473.41|469.31|473.14|469.04|473.41|469.31|473.12|469.02|21
1635022820000|2021-10-23 21:00:20|473.15|469.05|472.96|468.86|473.15|469.05|472.96|468.86|11
1635022830000|2021-10-23 21:00:30|472.95|468.85|472.97|468.87|473|468.9|472.86|468.76|13
1635022840000|2021-10-23 21:00:40|472.96|468.86|472.89|468.79|472.97|468.87|472.89|468.79|4
1635022850000|2021-10-23 21:00:50|472.91|468.81|472.9|468.8|472.91|468.81|472.89|468.79|4
1635022860000|2021-10-23 21:01:00|472.89|468.79|472.91|468.81|472.91|468.81|472.89|468.79|4
1635022870000|2021-10-23 21:01:10|472.93|468.83|473.03|468.93|473.03|468.93|472.93|468.83|5
1635022880000|2021-10-23 21:01:20|473.05|468.95|473.06|468.96|473.1|469|473.04|468.94|10
1635022890000|2021-10-23 21:01:30|473.11|469.01|473.21|469.11|473.22|469.12|473.11|469.01|8
1635022910000|2021-10-23 21:01:50|473.2|469.1|473.21|469.11|473.21|469.11|473.2|469.1|2
1635022920000|2021-10-23 21:02:00|473.25|469.15|473.25|469.15|473.25|469.15|473.25|469.15|1
1635022930000|2021-10-23 21:02:10|473.26|469.16|473.22|469.12|473.27|469.17|473.16|469.06|9
1635022940000|2021-10-23 21:02:20|473.19|469.09|473.14|469.04|473.21|469.11|473.14|469.04|6
1635022950000|2021-10-23 21:02:30|473.15|469.05|473.22|469.12|473.23|469.13|473.14|469.04|7
1635022960000|2021-10-23 21:02:40|473.25|469.15|473.22|469.12|473.26|469.16|473.22|469.12|9
1635022980000|2021-10-23 21:03:00|473.24|469.14|473.29|469.19|473.3|469.2|473.23|469.13|9
1635022990000|2021-10-23 21:03:10|473.33|469.23|473.33|469.23|473.34|469.24|473.32|469.22|6
1635023000000|2021-10-23 21:03:20|473.34|469.24|473.33|469.23|473.34|469.24|473.33|469.23|2
1635023010000|2021-10-23 21:03:30|473.32|469.22|473.26|469.16|473.32|469.22|473.26|469.16|4
1635023020000|2021-10-23 21:03:40|473.25|469.15|473.17|469.07|473.25|469.15|473.17|469.07|7
1635023030000|2021-10-23 21:03:50|473.12|469.02|473.1|469|473.13|469.03|473.09|468.99|10
1635023040000|2021-10-23 21:04:00|473.09|468.99|473.05|468.95|473.1|469|473.05|468.95|6
1635023050000|2021-10-23 21:04:10|473.02|468.92|473.01|468.91|473.02|468.92|473|468.9|4
1635023060000|2021-10-23 21:04:20|472.99|468.89|473.02|468.92|473.02|468.92|472.99|468.89|5
1635023070000|2021-10-23 21:04:30|473|468.9|473|468.9|473.02|468.92|473|468.9|11
1635023080000|2021-10-23 21:04:40|473.01|468.91|473|468.9|473.01|468.91|473|468.9|2
1635023090000|2021-10-23 21:04:50|473.01|468.91|473|468.9|473.01|468.91|473|468.9|2
1635023100000|2021-10-23 21:05:00|473.01|468.91|472.94|468.84|473.02|468.92|472.94|468.84|10
1635023110000|2021-10-23 21:05:10|472.93|468.83|472.9|468.8|472.93|468.83|472.83|468.73|9
1635023120000|2021-10-23 21:05:20|472.91|468.81|472.92|468.82|472.93|468.83|472.85|468.75|16
1635023130000|2021-10-23 21:05:30|472.93|468.83|472.89|468.79|472.93|468.83|472.87|468.77|9
1635023140000|2021-10-23 21:05:40|472.9|468.8|472.88|468.78|472.9|468.8|472.87|468.77|6
1635023150000|2021-10-23 21:05:50|472.89|468.79|472.89|468.79|472.89|468.79|472.89|468.79|1
1635023160000|2021-10-23 21:06:00|472.9|468.8|472.88|468.78|472.9|468.8|472.88|468.78|2
1635023170000|2021-10-23 21:06:10|472.87|468.77|472.56|468.46|472.88|468.78|472.56|468.46|9
1635023180000|2021-10-23 21:06:20|472.53|468.43|472.41|468.31|472.53|468.43|472.36|468.26|16
1635023190000|2021-10-23 21:06:30|472.42|468.32|472.22|468.12|472.42|468.32|472.22|468.12|12
1635023200000|2021-10-23 21:06:40|472.21|468.11|472.16|468.06|472.21|468.11|472.09|467.99|14
1635023210000|2021-10-23 21:06:50|472.11|468.01|472.1|468|472.12|468.02|472.1|468|8
1635023220000|2021-10-23 21:07:00|472.09|467.99|472.11|468.01|472.11|468.01|472.09|467.99|3
1635023230000|2021-10-23 21:07:10|472.1|468|472.11|468.01|472.11|468.01|472.09|467.99|4
1635023240000|2021-10-23 21:07:20|472.1|468|472.1|468|472.11|468.01|472.1|468|5
1635023250000|2021-10-23 21:07:30|472.05|467.95|472|467.9|472.07|467.97|472|467.9|7
1635023260000|2021-10-23 21:07:40|471.97|467.87|471.74|467.64|471.97|467.87|471.74|467.64|9
1635023270000|2021-10-23 21:07:50|471.75|467.65|471.81|467.71|471.82|467.72|471.74|467.64|11
1635023290000|2021-10-23 21:08:10|471.87|467.77|472.02|467.92|472.02|467.92|471.87|467.77|9
1635023300000|2021-10-23 21:08:20|472.03|467.93|472.12|468.02|472.12|468.02|472.02|467.92|4
1635023310000|2021-10-23 21:08:30|472.15|468.05|472.21|468.11|472.21|468.11|472.14|468.04|7
1635023320000|2021-10-23 21:08:40|472.22|468.12|472.26|468.16|472.26|468.16|472.21|468.11|3
1635023330000|2021-10-23 21:08:50|472.27|468.17|472.6|468.5|472.6|468.5|472.24|468.14|11
1635023340000|2021-10-23 21:09:00|472.59|468.49|472.67|468.57|472.69|468.59|472.59|468.49|6
1635023350000|2021-10-23 21:09:10|472.66|468.56|472.66|468.56|472.66|468.56|472.66|468.56|1
1635023360000|2021-10-23 21:09:20|472.67|468.57|472.61|468.51|472.67|468.57|472.61|468.51|10
1635023370000|2021-10-23 21:09:30|472.6|468.5|472.47|468.37|472.6|468.5|472.46|468.36|11
1635023380000|2021-10-23 21:09:40|472.48|468.38|472.47|468.37|472.48|468.38|472.46|468.36|8
1635023390000|2021-10-23 21:09:50|472.46|468.36|472.46|468.36|472.46|468.36|472.46|468.36|1
1635023400000|2021-10-23 21:10:00|472.47|468.37|472.65|468.55|472.66|468.56|472.46|468.36|17
1635023410000|2021-10-23 21:10:10|472.63|468.53|472.76|468.66|472.76|468.66|472.63|468.53|3
1635023420000|2021-10-23 21:10:20|472.77|468.67|472.77|468.67|472.77|468.67|472.77|468.67|1
1635023430000|2021-10-23 21:10:30|472.76|468.66|472.77|468.67|472.77|468.67|472.76|468.66|2
1635023440000|2021-10-23 21:10:40|472.81|468.71|472.81|468.71|472.81|468.71|472.81|468.71|1
1635023450000|2021-10-23 21:10:50|472.78|468.68|472.79|468.69|472.79|468.69|472.77|468.67|3
1635023460000|2021-10-23 21:11:00|472.78|468.68|472.75|468.65|472.79|468.69|472.75|468.65|4
1635023470000|2021-10-23 21:11:10|472.72|468.62|472.72|468.62|472.72|468.62|472.72|468.62|1
1635023480000|2021-10-23 21:11:20|472.73|468.63|472.73|468.63|472.74|468.64|472.73|468.63|3
1635023490000|2021-10-23 21:11:30|472.72|468.62|472.72|468.62|472.72|468.62|472.72|468.62|1
1635023500000|2021-10-23 21:11:40|472.71|468.61|472.74|468.64|472.74|468.64|472.71|468.61|4
1635023510000|2021-10-23 21:11:50|472.73|468.63|472.74|468.64|472.74|468.64|472.73|468.63|2
1635023520000|2021-10-23 21:12:00|472.73|468.63|472.67|468.57|472.74|468.64|472.66|468.56|12
1635023530000|2021-10-23 21:12:10|472.64|468.54|472.56|468.46|472.64|468.54|472.55|468.45|11
1635023540000|2021-10-23 21:12:20|472.53|468.43|472.52|468.42|472.62|468.52|472.52|468.42|6
1635023550000|2021-10-23 21:12:30|472.54|468.44|472.54|468.44|472.55|468.45|472.54|468.44|3
1635023570000|2021-10-23 21:12:50|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635023590000|2021-10-23 21:13:10|472.54|468.44|472.69|468.59|472.69|468.59|472.54|468.44|7
1635023600000|2021-10-23 21:13:20|472.68|468.58|472.77|468.67|472.78|468.68|472.68|468.58|6
1635023610000|2021-10-23 21:13:30|472.78|468.68|472.78|468.68|472.78|468.68|472.77|468.67|3
1635023620000|2021-10-23 21:13:40|472.77|468.67|472.77|468.67|472.78|468.68|472.76|468.66|4
1635023640000|2021-10-23 21:14:00|472.76|468.66|472.92|468.82|472.92|468.82|472.76|468.66|11
1635023650000|2021-10-23 21:14:10|472.9|468.8|472.89|468.79|472.9|468.8|472.89|468.79|4
1635023660000|2021-10-23 21:14:20|472.9|468.8|472.93|468.83|472.93|468.83|472.9|468.8|3
1635023670000|2021-10-23 21:14:30|472.92|468.82|472.91|468.81|472.93|468.83|472.89|468.79|18
1635023680000|2021-10-23 21:14:40|472.89|468.79|472.91|468.81|472.92|468.82|472.89|468.79|8
1635023690000|2021-10-23 21:14:50|472.86|468.76|472.82|468.72|472.86|468.76|472.82|468.72|5
1635023700000|2021-10-23 21:15:00|472.8|468.7|472.8|468.7|472.8|468.7|472.8|468.7|1
1635023710000|2021-10-23 21:15:10|472.81|468.71|472.81|468.71|472.81|468.71|472.81|468.71|1
1635023720000|2021-10-23 21:15:20|472.82|468.72|472.82|468.72|472.82|468.72|472.81|468.71|3
1635023730000|2021-10-23 21:15:30|472.8|468.7|472.64|468.54|472.8|468.7|472.63|468.53|13
1635023740000|2021-10-23 21:15:40|472.63|468.53|472.61|468.51|472.63|468.53|472.6|468.5|4
1635023750000|2021-10-23 21:15:50|472.62|468.52|472.48|468.38|472.62|468.52|472.47|468.37|16
1635023760000|2021-10-23 21:16:00|472.44|468.34|472.44|468.34|472.45|468.35|472.43|468.33|5
1635023770000|2021-10-23 21:16:10|472.43|468.33|472.4|468.3|472.43|468.33|472.4|468.3|3
1635023780000|2021-10-23 21:16:20|472.39|468.29|472.37|468.27|472.4|468.3|472.35|468.25|8
1635023790000|2021-10-23 21:16:30|472.36|468.26|472.37|468.27|472.4|468.3|472.36|468.26|7
1635023800000|2021-10-23 21:16:40|472.38|468.28|472.36|468.26|472.38|468.28|472.33|468.23|11
1635023810000|2021-10-23 21:16:50|472.34|468.24|472.3|468.2|472.34|468.24|472.29|468.19|5
1635023820000|2021-10-23 21:17:00|472.32|468.22|472.3|468.2|472.34|468.24|472.28|468.18|7
1635023830000|2021-10-23 21:17:10|472.33|468.23|472.25|468.15|472.33|468.23|472.25|468.15|13
1635023840000|2021-10-23 21:17:20|472.27|468.17|472.26|468.16|472.27|468.17|472.26|468.16|2
1635023860000|2021-10-23 21:17:40|472.25|468.15|472.23|468.13|472.26|468.16|472.23|468.13|17
1635023870000|2021-10-23 21:17:50|472.24|468.14|472.23|468.13|472.24|468.14|472.23|468.13|2
1635023880000|2021-10-23 21:18:00|472.27|468.17|472.27|468.17|472.29|468.19|472.27|468.17|3
1635023890000|2021-10-23 21:18:10|472.28|468.18|472.28|468.18|472.28|468.18|472.28|468.18|1
1635023910000|2021-10-23 21:18:30|472.27|468.17|472.11|468.01|472.28|468.18|472.11|468.01|13
1635023920000|2021-10-23 21:18:40|472.1|468|471.92|467.82|472.1|468|471.92|467.82|8
1635023950000|2021-10-23 21:19:10|471.95|467.85|471.94|467.84|471.95|467.85|471.92|467.82|6
1635024000000|2021-10-23 21:20:00|471.99|467.89|471.93|467.83|472|467.9|471.93|467.83|4
1635024040000|2021-10-23 21:20:40|471.92|467.82|471.92|467.82|471.92|467.82|471.92|467.82|1
1635024060000|2021-10-23 21:21:00|471.93|467.83|471.92|467.82|471.93|467.83|471.92|467.82|4
1635024100000|2021-10-23 21:21:40|471.91|467.81|471.93|467.83|471.93|467.83|471.91|467.81|5
1635024110000|2021-10-23 21:21:50|471.91|467.81|471.9|467.8|471.91|467.81|471.9|467.8|2
1635024120000|2021-10-23 21:22:00|471.91|467.81|471.9|467.8|471.91|467.81|471.9|467.8|2
1635024130000|2021-10-23 21:22:10|471.89|467.79|471.89|467.79|471.89|467.79|471.89|467.79|1
1635024140000|2021-10-23 21:22:20|471.9|467.8|472.09|467.99|472.1|468|471.9|467.8|14
1635024150000|2021-10-23 21:22:30|472.1|468|472.1|468|472.1|468|472.09|467.99|3
1635024160000|2021-10-23 21:22:40|472.08|467.98|472.08|467.98|472.1|468|472.08|467.98|3
1635024170000|2021-10-23 21:22:50|472.07|467.97|472.08|467.98|472.08|467.98|472.07|467.97|2
1635024180000|2021-10-23 21:23:00|472.07|467.97|472.04|467.94|472.08|467.98|472.04|467.94|4
1635024190000|2021-10-23 21:23:10|472.02|467.92|472.05|467.95|472.05|467.95|472.02|467.92|8
1635024200000|2021-10-23 21:23:20|472.06|467.96|472.05|467.95|472.06|467.96|472.04|467.94|8
1635024210000|2021-10-23 21:23:30|472.08|467.98|472.06|467.96|472.08|467.98|472.05|467.95|4
1635024220000|2021-10-23 21:23:40|472.07|467.97|472.07|467.97|472.07|467.97|472.07|467.97|1
1635024230000|2021-10-23 21:23:50|472.08|467.98|472.12|468.02|472.12|468.02|472.08|467.98|5
1635024240000|2021-10-23 21:24:00|472.11|468.01|472.07|467.97|472.12|468.02|472.07|467.97|12
1635024250000|2021-10-23 21:24:10|472.09|467.99|472.07|467.97|472.11|468.01|472.06|467.96|11
1635024260000|2021-10-23 21:24:20|472.06|467.96|472.06|467.96|472.09|467.99|472.06|467.96|10
1635024270000|2021-10-23 21:24:30|472.07|467.97|472.07|467.97|472.07|467.97|472.06|467.96|3
1635024280000|2021-10-23 21:24:40|472.05|467.95|472.05|467.95|472.07|467.97|472.05|467.95|4
1635024290000|2021-10-23 21:24:50|472.07|467.97|472.06|467.96|472.07|467.97|472.05|467.95|5
1635024300000|2021-10-23 21:25:00|472.07|467.97|472.06|467.96|472.08|467.98|472.06|467.96|6
1635024310000|2021-10-23 21:25:10|472.07|467.97|471.94|467.84|472.09|467.99|471.94|467.84|18
1635024320000|2021-10-23 21:25:20|471.93|467.83|471.82|467.72|471.93|467.83|471.82|467.72|4
1635024330000|2021-10-23 21:25:30|471.83|467.73|471.9|467.8|471.9|467.8|471.83|467.73|3
1635024340000|2021-10-23 21:25:40|471.89|467.79|471.9|467.8|471.9|467.8|471.88|467.78|5
1635024350000|2021-10-23 21:25:50|471.91|467.81|471.79|467.69|471.91|467.81|471.79|467.69|5
1635024360000|2021-10-23 21:26:00|471.8|467.7|471.86|467.76|471.86|467.76|471.8|467.7|2
1635024370000|2021-10-23 21:26:10|471.87|467.77|471.87|467.77|471.87|467.77|471.87|467.77|1
1635024380000|2021-10-23 21:26:20|471.85|467.75|471.83|467.73|471.85|467.75|471.83|467.73|3
1635024390000|2021-10-23 21:26:30|471.81|467.71|471.71|467.61|471.81|467.71|471.7|467.6|9
1635024400000|2021-10-23 21:26:40|471.72|467.62|471.54|467.44|471.72|467.62|471.54|467.44|6
1635024410000|2021-10-23 21:26:50|471.5|467.4|471.41|467.31|471.5|467.4|471.39|467.29|11
1635024420000|2021-10-23 21:27:00|471.42|467.32|471.41|467.31|471.42|467.32|471.41|467.31|2
1635024430000|2021-10-23 21:27:10|471.42|467.32|471.43|467.33|471.44|467.34|471.42|467.32|6
1635024440000|2021-10-23 21:27:20|471.42|467.32|471.42|467.32|471.43|467.33|471.41|467.31|13
1635024450000|2021-10-23 21:27:30|471.4|467.3|471.38|467.28|471.4|467.3|471.38|467.28|3
1635024460000|2021-10-23 21:27:40|471.37|467.27|471.37|467.27|471.37|467.27|471.35|467.25|3
1635024470000|2021-10-23 21:27:50|471.39|467.29|471.44|467.34|471.44|467.34|471.39|467.29|4
1635024480000|2021-10-23 21:28:00|471.42|467.32|471.42|467.32|471.42|467.32|471.42|467.32|1
1635024490000|2021-10-23 21:28:10|471.43|467.33|471.59|467.49|471.59|467.49|471.43|467.33|13
1635024500000|2021-10-23 21:28:20|471.6|467.5|471.66|467.56|471.67|467.57|471.6|467.5|4
1635024510000|2021-10-23 21:28:30|471.63|467.53|471.61|467.51|471.63|467.53|471.61|467.51|2
1635024520000|2021-10-23 21:28:40|471.6|467.5|471.6|467.5|471.6|467.5|471.6|467.5|1
1635024530000|2021-10-23 21:28:50|471.59|467.49|471.59|467.49|471.59|467.49|471.59|467.49|1
1635024540000|2021-10-23 21:29:00|471.55|467.45|471.69|467.59|471.72|467.62|471.55|467.45|7
1635024550000|2021-10-23 21:29:10|471.71|467.61|471.69|467.59|471.71|467.61|471.67|467.57|5
1635024570000|2021-10-23 21:29:30|471.68|467.58|471.71|467.61|471.71|467.61|471.68|467.58|3
1635024580000|2021-10-23 21:29:40|471.7|467.6|471.75|467.65|471.75|467.65|471.7|467.6|2
1635024590000|2021-10-23 21:29:50|471.74|467.64|471.75|467.65|471.76|467.66|471.74|467.64|4
1635024600000|2021-10-23 21:30:00|471.74|467.64|471.75|467.65|471.75|467.65|471.74|467.64|2
1635024610000|2021-10-23 21:30:10|471.79|467.69|472.09|467.99|472.09|467.99|471.79|467.69|15
1635024620000|2021-10-23 21:30:20|472.08|467.98|472.1|468|472.11|468.01|472.08|467.98|6
1635024630000|2021-10-23 21:30:30|472.11|468.01|472.11|468.01|472.11|468.01|472.11|468.01|1
1635024650000|2021-10-23 21:30:50|472.1|468|472.1|468|472.1|468|472.1|468|1
1635024660000|2021-10-23 21:31:00|472.11|468.01|472.15|468.05|472.15|468.05|472.11|468.01|2
1635024670000|2021-10-23 21:31:10|472.16|468.06|472.12|468.02|472.16|468.06|472.12|468.02|3
1635024690000|2021-10-23 21:31:30|472.15|468.05|472.15|468.05|472.15|468.05|472.15|468.05|1
1635024700000|2021-10-23 21:31:40|472.14|468.04|472.17|468.07|472.17|468.07|472.14|468.04|2
1635024710000|2021-10-23 21:31:50|472.13|468.03|472.21|468.11|472.22|468.12|472.13|468.03|7
1635024720000|2021-10-23 21:32:00|472.31|468.21|472.3|468.2|472.31|468.21|472.3|468.2|2
1635024730000|2021-10-23 21:32:10|472.29|468.19|472.29|468.19|472.29|468.19|472.29|468.19|1
1635024740000|2021-10-23 21:32:20|472.23|468.13|472.33|468.23|472.33|468.23|472.23|468.13|4
1635024750000|2021-10-23 21:32:30|472.32|468.22|472.3|468.2|472.32|468.22|472.3|468.2|2
1635024760000|2021-10-23 21:32:40|472.31|468.21|472.3|468.2|472.31|468.21|472.3|468.2|2
1635024770000|2021-10-23 21:32:50|472.31|468.21|472.3|468.2|472.31|468.21|472.3|468.2|2
1635024780000|2021-10-23 21:33:00|472.29|468.19|472.33|468.23|472.33|468.23|472.29|468.19|4
1635024820000|2021-10-23 21:33:40|472.34|468.24|472.35|468.25|472.35|468.25|472.34|468.24|2
1635024880000|2021-10-23 21:34:40|472.38|468.28|472.38|468.28|472.38|468.28|472.38|468.28|1
1635024890000|2021-10-23 21:34:50|472.39|468.29|472.39|468.29|472.39|468.29|472.38|468.28|3
1635024900000|2021-10-23 21:35:00|472.38|468.28|472.38|468.28|472.39|468.29|472.38|468.28|3
1635024910000|2021-10-23 21:35:10|472.43|468.33|472.45|468.35|472.45|468.35|472.43|468.33|3
1635024920000|2021-10-23 21:35:20|472.61|468.51|472.6|468.5|472.61|468.51|472.55|468.45|4
1635024940000|2021-10-23 21:35:40|472.59|468.49|472.51|468.41|472.59|468.49|472.51|468.41|4
1635024950000|2021-10-23 21:35:50|472.52|468.42|472.59|468.49|472.59|468.49|472.52|468.42|5
1635024960000|2021-10-23 21:36:00|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635024970000|2021-10-23 21:36:10|472.59|468.49|472.59|468.49|472.59|468.49|472.58|468.48|3
1635024990000|2021-10-23 21:36:30|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635025000000|2021-10-23 21:36:40|472.56|468.46|472.56|468.46|472.56|468.46|472.56|468.46|1
1635025010000|2021-10-23 21:36:50|472.57|468.47|472.57|468.47|472.57|468.47|472.56|468.46|3
1635025020000|2021-10-23 21:37:00|472.55|468.45|472.51|468.41|472.55|468.45|472.51|468.41|2
1635025030000|2021-10-23 21:37:10|472.52|468.42|472.52|468.42|472.52|468.42|472.52|468.42|1
1635025040000|2021-10-23 21:37:20|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635025050000|2021-10-23 21:37:30|472.52|468.42|472.55|468.45|472.55|468.45|472.52|468.42|3
1635025060000|2021-10-23 21:37:40|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635025070000|2021-10-23 21:37:50|472.59|468.49|472.59|468.49|472.59|468.49|472.59|468.49|1
1635025100000|2021-10-23 21:38:20|472.54|468.44|472.53|468.43|472.54|468.44|472.53|468.43|2
1635025110000|2021-10-23 21:38:30|472.5|468.4|472.51|468.41|472.53|468.43|472.5|468.4|3
1635025120000|2021-10-23 21:38:40|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635025130000|2021-10-23 21:38:50|472.52|468.42|472.54|468.44|472.54|468.44|472.52|468.42|3
1635025140000|2021-10-23 21:39:00|472.51|468.41|472.51|468.41|472.51|468.41|472.51|468.41|1
1635025160000|2021-10-23 21:39:20|472.5|468.4|472.5|468.4|472.5|468.4|472.5|468.4|1
1635025170000|2021-10-23 21:39:30|472.57|468.47|472.57|468.47|472.57|468.47|472.57|468.47|1
1635025180000|2021-10-23 21:39:40|472.58|468.48|472.57|468.47|472.58|468.48|472.56|468.46|3
1635025190000|2021-10-23 21:39:50|472.58|468.48|472.58|468.48|472.58|468.48|472.58|468.48|1
1635025200000|2021-10-23 21:40:00|472.59|468.49|472.58|468.48|472.59|468.49|472.58|468.48|2
1635025210000|2021-10-23 21:40:10|472.59|468.49|472.59|468.49|472.59|468.49|472.59|468.49|1
1635025220000|2021-10-23 21:40:20|472.58|468.48|472.58|468.48|472.58|468.48|472.58|468.48|1
1635025250000|2021-10-23 21:40:50|472.57|468.47|472.57|468.47|472.57|468.47|472.57|468.47|1
1635025270000|2021-10-23 21:41:10|472.56|468.46|472.5|468.4|472.57|468.47|472.5|468.4|3
1635025280000|2021-10-23 21:41:20|472.49|468.39|472.48|468.38|472.49|468.39|472.48|468.38|2
1635025290000|2021-10-23 21:41:30|472.47|468.37|472.4|468.3|472.47|468.37|472.34|468.24|5
1635025300000|2021-10-23 21:41:40|472.42|468.32|472.42|468.32|472.42|468.32|472.42|468.32|1
1635025330000|2021-10-23 21:42:10|472.43|468.33|472.49|468.39|472.52|468.42|472.43|468.33|6
1635025340000|2021-10-23 21:42:20|472.54|468.44|472.54|468.44|472.54|468.44|472.54|468.44|1
1635025350000|2021-10-23 21:42:30|472.55|468.45|472.56|468.46|472.57|468.47|472.55|468.45|6
1635025360000|2021-10-23 21:42:40|472.58|468.48|472.73|468.63|472.73|468.63|472.58|468.48|11
1635025370000|2021-10-23 21:42:50|472.72|468.62|472.82|468.72|472.84|468.74|472.72|468.62|10
1635025390000|2021-10-23 21:43:10|472.86|468.76|473.33|469.23|473.33|469.23|472.86|468.76|17
1635025400000|2021-10-23 21:43:20|473.3|469.2|473.51|469.41|473.51|469.41|473.3|469.2|7
1635025410000|2021-10-23 21:43:30|473.59|469.49|473.51|469.41|473.6|469.5|473.51|469.41|5
1635025420000|2021-10-23 21:43:40|473.5|469.4|473.53|469.43|473.53|469.43|473.5|469.4|2
1635025430000|2021-10-23 21:43:50|473.52|469.42|473.48|469.38|473.52|469.42|473.48|469.38|3
1635025440000|2021-10-23 21:44:00|473.5|469.4|473.49|469.39|473.5|469.4|473.49|469.39|2
1635025450000|2021-10-23 21:44:10|473.47|469.37|473.48|469.38|473.48|469.38|473.46|469.36|4
1635025460000|2021-10-23 21:44:20|473.47|469.37|473.5|469.4|473.5|469.4|473.47|469.37|2
1635025480000|2021-10-23 21:44:40|473.45|469.35|473.45|469.35|473.45|469.35|473.45|469.35|1
1635025490000|2021-10-23 21:44:50|473.44|469.34|473.44|469.34|473.44|469.34|473.44|469.34|1
1635025500000|2021-10-23 21:45:00|473.48|469.38|473.48|469.38|473.48|469.38|473.48|469.38|1
1635025510000|2021-10-23 21:45:10|473.44|469.34|473.49|469.39|473.49|469.39|473.44|469.34|2
1635025520000|2021-10-23 21:45:20|473.5|469.4|473.5|469.4|473.5|469.4|473.49|469.39|3
1635025530000|2021-10-23 21:45:30|473.51|469.41|473.5|469.4|473.51|469.41|473.5|469.4|2
1635025540000|2021-10-23 21:45:40|473.51|469.41|473.51|469.41|473.53|469.43|473.51|469.41|3
1635025550000|2021-10-23 21:45:50|473.55|469.45|473.68|469.58|473.68|469.58|473.54|469.44|14
1635025560000|2021-10-23 21:46:00|473.69|469.59|473.72|469.62|473.73|469.63|473.69|469.59|4
1635025570000|2021-10-23 21:46:10|473.67|469.57|473.64|469.54|473.67|469.57|473.64|469.54|2
1635025590000|2021-10-23 21:46:30|473.63|469.53|473.67|469.57|473.67|469.57|473.63|469.53|4
1635025600000|2021-10-23 21:46:40|473.66|469.56|473.65|469.55|473.66|469.56|473.64|469.54|6
1635025610000|2021-10-23 21:46:50|473.66|469.56|473.66|469.56|473.66|469.56|473.66|469.56|1
1635025620000|2021-10-23 21:47:00|473.67|469.57|473.67|469.57|473.68|469.58|473.67|469.57|3
1635025630000|2021-10-23 21:47:10|473.68|469.58|473.77|469.67|473.77|469.67|473.68|469.58|6
1635025640000|2021-10-23 21:47:20|473.78|469.68|473.82|469.72|473.83|469.73|473.78|469.68|3
1635025650000|2021-10-23 21:47:30|473.87|469.77|473.98|469.88|473.99|469.89|473.82|469.72|14
1635025660000|2021-10-23 21:47:40|473.96|469.86|473.95|469.85|473.96|469.86|473.95|469.85|2
1635025670000|2021-10-23 21:47:50|473.92|469.82|473.32|469.22|473.92|469.82|473.32|469.22|32
1635025680000|2021-10-23 21:48:00|473.31|469.21|473.21|469.11|473.31|469.21|473.21|469.11|6
1635025690000|2021-10-23 21:48:10|473.2|469.1|473|468.9|473.2|469.1|472.98|468.88|22
1635025700000|2021-10-23 21:48:20|472.98|468.88|473.07|468.97|473.09|468.99|472.97|468.87|15
1635025710000|2021-10-23 21:48:30|473.1|469|473.11|469.01|473.13|469.03|473.1|469|8
1635025720000|2021-10-23 21:48:40|473.1|469|473.1|469|473.12|469.02|473.09|468.99|8
1635025730000|2021-10-23 21:48:50|473.07|468.97|473.01|468.91|473.07|468.97|473.01|468.91|5
1635025740000|2021-10-23 21:49:00|473|468.9|472.56|468.46|473.02|468.92|472.56|468.46|20
1635025750000|2021-10-23 21:49:10|472.59|468.49|472.37|468.27|472.59|468.49|472.35|468.25|10
1635025760000|2021-10-23 21:49:20|472.36|468.26|472.34|468.24|472.44|468.34|472.34|468.24|16
1635025770000|2021-10-23 21:49:30|472.35|468.25|472.44|468.34|472.45|468.35|472.34|468.24|18
1635025780000|2021-10-23 21:49:40|472.43|468.33|472.46|468.36|472.46|468.36|472.42|468.32|10
1635025790000|2021-10-23 21:49:50|472.42|468.32|472.45|468.35|472.48|468.38|472.42|468.32|12
1635025800000|2021-10-23 21:50:00|472.46|468.36|472.47|468.37|472.48|468.38|472.45|468.35|8
1635025810000|2021-10-23 21:50:10|472.46|468.36|472.48|468.38|472.49|468.39|472.46|468.36|9
1635025820000|2021-10-23 21:50:20|472.49|468.39|472.48|468.38|472.49|468.39|472.48|468.38|4
1635025830000|2021-10-23 21:50:30|472.49|468.39|472.49|468.39|472.5|468.4|472.48|468.38|4
1635025840000|2021-10-23 21:50:40|472.48|468.38|472.38|468.28|472.48|468.38|472.38|468.28|9
1635025850000|2021-10-23 21:50:50|472.39|468.29|472.39|468.29|472.4|468.3|472.39|468.29|3
1635025860000|2021-10-23 21:51:00|472.41|468.31|472.39|468.29|472.43|468.33|472.39|468.29|5
1635025870000|2021-10-23 21:51:10|472.4|468.3|472.39|468.29|472.4|468.3|472.38|468.28|8
1635025880000|2021-10-23 21:51:20|472.4|468.3|472.27|468.17|472.41|468.31|472.27|468.17|13
1635025890000|2021-10-23 21:51:30|472.26|468.16|472.04|467.94|472.26|468.16|472.04|467.94|7
1635025900000|2021-10-23 21:51:40|472.05|467.95|472.02|467.92|472.06|467.96|472.02|467.92|9
1635025910000|2021-10-23 21:51:50|472.03|467.93|472.05|467.95|472.07|467.97|472.01|467.91|14
1635025920000|2021-10-23 21:52:00|472.08|467.98|472.57|468.47|472.57|468.47|472.08|467.98|15
1635025930000|2021-10-23 21:52:10|472.58|468.48|472.58|468.48|472.6|468.5|472.58|468.48|6
1635025940000|2021-10-23 21:52:20|472.59|468.49|472.91|468.81|472.93|468.83|472.57|468.47|21
1635025950000|2021-10-23 21:52:30|472.93|468.83|473|468.9|473|468.9|472.86|468.76|16
1635025960000|2021-10-23 21:52:40|473.01|468.91|472.95|468.85|473.06|468.96|472.95|468.85|15
1635025970000|2021-10-23 21:52:50|472.93|468.83|472.25|468.15|472.93|468.83|472.25|468.15|20
1635025980000|2021-10-23 21:53:00|472.19|468.09|472.61|468.51|472.61|468.51|472.16|468.06|26
1635025990000|2021-10-23 21:53:10|472.62|468.52|472.75|468.65|472.75|468.65|472.62|468.52|5
1635026010000|2021-10-23 21:53:30|472.74|468.64|472.72|468.62|472.77|468.67|472.72|468.62|10
1635026020000|2021-10-23 21:53:40|472.61|468.51|472.46|468.36|472.62|468.52|472.46|468.36|9
1635026030000|2021-10-23 21:53:50|472.47|468.37|472.49|468.39|472.49|468.39|472.46|468.36|5
1635026040000|2021-10-23 21:54:00|472.5|468.4|472.51|468.41|472.51|468.41|472.5|468.4|6
1635026050000|2021-10-23 21:54:10|472.47|468.37|471.93|467.83|472.47|468.37|471.93|467.83|19
1635026060000|2021-10-23 21:54:20|471.86|467.76|471.7|467.6|471.86|467.76|471.69|467.59|19
1635026070000|2021-10-23 21:54:30|471.69|467.59|471.85|467.75|471.85|467.75|471.69|467.59|14
1635026080000|2021-10-23 21:54:40|471.87|467.77|471.99|467.89|472|467.9|471.87|467.77|11
1635026090000|2021-10-23 21:54:50|472|467.9|472.04|467.94|472.06|467.96|472|467.9|9
1635026100000|2021-10-23 21:55:00|472.05|467.95|472.05|467.95|472.05|467.95|472.05|467.95|1
1635026110000|2021-10-23 21:55:10|472.11|468.01|472.21|468.11|472.21|468.11|472.11|468.01|10
1635026120000|2021-10-23 21:55:20|472.19|468.09|472.27|468.17|472.27|468.17|472.18|468.08|11
1635026130000|2021-10-23 21:55:30|472.25|468.15|472.13|468.03|472.27|468.17|472.13|468.03|10
1635026140000|2021-10-23 21:55:40|472.03|467.93|471.89|467.79|472.03|467.93|471.89|467.79|11
1635026150000|2021-10-23 21:55:50|471.88|467.78|471.88|467.78|471.89|467.79|471.85|467.75|11
1635026160000|2021-10-23 21:56:00|471.87|467.77|471.96|467.86|471.96|467.86|471.87|467.77|13
1635026170000|2021-10-23 21:56:10|471.93|467.83|471.91|467.81|471.94|467.84|471.91|467.81|3
1635026180000|2021-10-23 21:56:20|471.92|467.82|471.94|467.84|471.95|467.85|471.92|467.82|5
1635026190000|2021-10-23 21:56:30|471.93|467.83|471.9|467.8|471.95|467.85|471.9|467.8|8
1635026200000|2021-10-23 21:56:40|471.89|467.79|471.9|467.8|471.9|467.8|471.88|467.78|6
1635026210000|2021-10-23 21:56:50|471.89|467.79|471.88|467.78|471.9|467.8|471.83|467.73|10
1635026220000|2021-10-23 21:57:00|471.94|467.84|471.99|467.89|472.01|467.91|471.94|467.84|7
1635026230000|2021-10-23 21:57:10|471.98|467.88|472.06|467.96|472.06|467.96|471.98|467.88|6
1635026240000|2021-10-23 21:57:20|472.05|467.95|472.07|467.97|472.08|467.98|472.05|467.95|5
1635026250000|2021-10-23 21:57:30|472.06|467.96|471.96|467.86|472.07|467.97|471.96|467.86|5
1635026260000|2021-10-23 21:57:40|471.95|467.85|471.94|467.84|471.95|467.85|471.94|467.84|4
1635026270000|2021-10-23 21:57:50|471.95|467.85|471.95|467.85|471.97|467.87|471.95|467.85|3
1635026280000|2021-10-23 21:58:00|471.96|467.86|471.97|467.87|471.97|467.87|471.96|467.86|6
1635026290000|2021-10-23 21:58:10|471.98|467.88|471.93|467.83|471.98|467.88|471.93|467.83|4
1635026310000|2021-10-23 21:58:30|471.95|467.85|471.93|467.83|471.95|467.85|471.93|467.83|5
1635026320000|2021-10-23 21:58:40|471.94|467.84|471.93|467.83|471.94|467.84|471.93|467.83|2
1635026330000|2021-10-23 21:58:50|471.94|467.84|471.92|467.82|471.94|467.84|471.92|467.82|2
1635026340000|2021-10-23 21:59:00|471.97|467.87|471.9|467.8|471.97|467.87|471.9|467.8|8
1635026350000|2021-10-23 21:59:10|471.89|467.79|471.88|467.78|471.89|467.79|471.86|467.76|7
1635026360000|2021-10-23 21:59:20|471.87|467.77|471.88|467.78|471.88|467.78|471.86|467.76|8
1635026370000|2021-10-23 21:59:30|471.87|467.77|471.87|467.77|471.87|467.77|471.87|467.77|1
1635026380000|2021-10-23 21:59:40|471.88|467.78|471.86|467.76|471.88|467.78|471.86|467.76|7
1635026390000|2021-10-23 21:59:50|471.85|467.75|471.87|467.77|471.87|467.77|471.85|467.75|5
1635026400000|2021-10-23 22:00:00|471.88|467.78|471.73|467.63|471.88|467.78|471.73|467.63|7
1635026410000|2021-10-23 22:00:10|471.72|467.62|471.66|467.56|471.72|467.62|471.66|467.56|5
1635026420000|2021-10-23 22:00:20|471.58|467.48|471.47|467.37|471.58|467.48|471.47|467.37|6
1635026430000|2021-10-23 22:00:30|471.46|467.36|471.63|467.53|471.63|467.53|471.44|467.34|14
1635026440000|2021-10-23 22:00:40|471.64|467.54|472.3|468.2|472.3|468.2|471.64|467.54|20
1635026450000|2021-10-23 22:00:50|472.25|468.15|472.11|468.01|472.25|468.15|472.11|468.01|9
1635026460000|2021-10-23 22:01:00|472.13|468.03|472|467.9|472.13|468.03|472|467.9|5
1635026470000|2021-10-23 22:01:10|471.97|467.87|471.95|467.85|471.97|467.87|471.92|467.82|8
1635026480000|2021-10-23 22:01:20|471.96|467.86|471.98|467.88|471.99|467.89|471.95|467.85|13
1635026490000|2021-10-23 22:01:30|471.99|467.89|471.97|467.87|471.99|467.89|471.91|467.81|5
1635026500000|2021-10-23 22:01:40|471.98|467.88|472.03|467.93|472.04|467.94|471.96|467.86|14
1635026510000|2021-10-23 22:01:50|472.04|467.94|472.21|468.11|472.21|468.11|472.04|467.94|10
1635026520000|2021-10-23 22:02:00|472.22|468.12|472.21|468.11|472.22|468.12|472.2|468.1|4
1635026530000|2021-10-23 22:02:10|472.2|468.1|472.11|468.01|472.2|468.1|472.11|468.01|5
1635026540000|2021-10-23 22:02:20|472.1|468|472.1|468|472.1|468|472.1|468|1
1635026550000|2021-10-23 22:02:30|472.09|467.99|472.25|468.15|472.26|468.16|472.09|467.99|12
1635026560000|2021-10-23 22:02:40|472.26|468.16|472.22|468.12|472.28|468.18|472.22|468.12|7
1635026570000|2021-10-23 22:02:50|472.24|468.14|472.25|468.15|472.25|468.15|472.24|468.14|2
1635026580000|2021-10-23 22:03:00|472.26|468.16|472.26|468.16|472.26|468.16|472.25|468.15|3
1635026590000|2021-10-23 22:03:10|472.27|468.17|472.17|468.07|472.28|468.18|472.17|468.07|5
1635026600000|2021-10-23 22:03:20|472.16|468.06|472.12|468.02|472.17|468.07|472.1|468|7
1635026610000|2021-10-23 22:03:30|472.13|468.03|472.24|468.14|472.24|468.14|472.13|468.03|11
1635026620000|2021-10-23 22:03:40|472.21|468.11|472.24|468.14|472.25|468.15|472.21|468.11|5
1635026630000|2021-10-23 22:03:50|472.26|468.16|472.21|468.11|472.26|468.16|472.21|468.11|4
1635026640000|2021-10-23 22:04:00|472.22|468.12|472.39|468.29|472.39|468.29|472.22|468.12|11
1635026650000|2021-10-23 22:04:10|472.38|468.28|472.39|468.29|472.4|468.3|472.35|468.25|10
1635026660000|2021-10-23 22:04:20|472.4|468.3|472.5|468.4|472.5|468.4|472.4|468.3|9
1635026680000|2021-10-23 22:04:40|472.52|468.42|472.53|468.43|472.53|468.43|472.52|468.42|2
1635026690000|2021-10-23 22:04:50|472.52|468.42|472.67|468.57|472.67|468.57|472.52|468.42|15
1635026700000|2021-10-23 22:05:00|472.66|468.56|472.69|468.59|472.71|468.61|472.66|468.56|4
1635026710000|2021-10-23 22:05:10|472.67|468.57|472.55|468.45|472.69|468.59|472.55|468.45|12
1635026720000|2021-10-23 22:05:20|472.54|468.44|472.63|468.53|472.63|468.53|472.54|468.44|5
1635026730000|2021-10-23 22:05:30|472.66|468.56|472.86|468.76|472.86|468.76|472.66|468.56|12
1635026740000|2021-10-23 22:05:40|472.87|468.77|472.87|468.77|472.87|468.77|472.87|468.77|1
1635026750000|2021-10-23 22:05:50|472.95|468.85|472.98|468.88|472.99|468.89|472.94|468.84|9
1635026760000|2021-10-23 22:06:00|472.99|468.89|472.99|468.89|473.01|468.91|472.98|468.88|4
1635026770000|2021-10-23 22:06:10|473.06|468.96|473.06|468.96|473.06|468.96|473.06|468.96|1
1635026790000|2021-10-23 22:06:30|473.07|468.97|472.89|468.79|473.07|468.97|472.87|468.77|10
1635026800000|2021-10-23 22:06:40|472.91|468.81|472.87|468.77|472.91|468.81|472.83|468.73|10
1635026810000|2021-10-23 22:06:50|473.04|468.94|473.06|468.96|473.08|468.98|473.04|468.94|6
1635026820000|2021-10-23 22:07:00|473.07|468.97|473.05|468.95|473.07|468.97|473.05|468.95|3
1635026830000|2021-10-23 22:07:10|473.04|468.94|473.04|468.94|473.05|468.95|473.04|468.94|9
1635026840000|2021-10-23 22:07:20|473.05|468.95|472.85|468.75|473.05|468.95|472.85|468.75|7
1635026860000|2021-10-23 22:07:40|472.86|468.76|472.86|468.76|472.86|468.76|472.85|468.75|3
1635026870000|2021-10-23 22:07:50|472.87|468.77|472.77|468.67|472.87|468.77|472.76|468.66|5
1635026880000|2021-10-23 22:08:00|472.76|468.66|472.89|468.79|472.9|468.8|472.74|468.64|15
1635026890000|2021-10-23 22:08:10|472.9|468.8|472.95|468.85|472.95|468.85|472.9|468.8|3
1635026910000|2021-10-23 22:08:30|472.96|468.86|473.13|469.03|473.17|469.07|472.96|468.86|8
1635026920000|2021-10-23 22:08:40|473.12|469.02|473.2|469.1|473.2|469.1|473.12|469.02|6
1635026930000|2021-10-23 22:08:50|473.19|469.09|473.25|469.15|473.25|469.15|473.19|469.09|7
1635026940000|2021-10-23 22:09:00|473.27|469.17|473.24|469.14|473.27|469.17|473.24|469.14|3
1635026950000|2021-10-23 22:09:10|473.25|469.15|473.25|469.15|473.25|469.15|473.25|469.15|1
1635026970000|2021-10-23 22:09:30|473.29|469.19|473.3|469.2|473.3|469.2|473.28|469.18|6
1635026980000|2021-10-23 22:09:40|473.39|469.29|473.61|469.51|473.61|469.51|473.39|469.29|9
1635026990000|2021-10-23 22:09:50|473.6|469.5|473.57|469.47|473.61|469.51|473.57|469.47|4
1635027000000|2021-10-23 22:10:00|473.56|469.46|473.42|469.32|473.56|469.46|473.35|469.25|17
1635027010000|2021-10-23 22:10:10|473.44|469.34|473.57|469.47|473.57|469.47|473.44|469.34|13
1635027020000|2021-10-23 22:10:20|473.58|469.48|473.53|469.43|473.58|469.48|473.53|469.43|3
1635027030000|2021-10-23 22:10:30|473.52|469.42|473.58|469.48|473.58|469.48|473.52|469.42|4
1635027040000|2021-10-23 22:10:40|473.59|469.49|473.63|469.53|473.63|469.53|473.59|469.49|4
1635027050000|2021-10-23 22:10:50|473.68|469.58|473.64|469.54|473.71|469.61|473.64|469.54|8
1635027060000|2021-10-23 22:11:00|473.69|469.59|473.63|469.53|473.71|469.61|473.63|469.53|7
1635027070000|2021-10-23 22:11:10|473.64|469.54|473.56|469.46|473.64|469.54|473.54|469.44|8
1635027080000|2021-10-23 22:11:20|473.57|469.47|473.65|469.55|473.65|469.55|473.55|469.45|7
1635027090000|2021-10-23 22:11:30|473.7|469.6|473.51|469.41|473.7|469.6|473.51|469.41|12
1635027100000|2021-10-23 22:11:40|473.5|469.4|473.52|469.42|473.52|469.42|473.49|469.39|5
1635027110000|2021-10-23 22:11:50|473.57|469.47|473.56|469.46|473.71|469.61|473.54|469.44|19
1635027120000|2021-10-23 22:12:00|473.6|469.5|473.56|469.46|473.61|469.51|473.56|469.46|3
1635027130000|2021-10-23 22:12:10|473.6|469.5|473.61|469.51|473.61|469.51|473.56|469.46|4
1635027140000|2021-10-23 22:12:20|473.62|469.52|473.62|469.52|473.62|469.52|473.58|469.48|11
1635027150000|2021-10-23 22:12:30|473.63|469.53|473.64|469.54|473.64|469.54|473.62|469.52|8
1635027160000|2021-10-23 22:12:40|473.67|469.57|473.89|469.79|473.89|469.79|473.67|469.57|12
1635027170000|2021-10-23 22:12:50|473.9|469.8|474.01|469.91|474.01|469.91|473.9|469.8|5
1635027180000|2021-10-23 22:13:00|474.03|469.93|474.09|469.99|474.09|469.99|474.03|469.93|4
1635027190000|2021-10-23 22:13:10|474.1|470|474.1|470|474.21|470.11|474.08|469.98|17
1635027200000|2021-10-23 22:13:20|474.09|469.99|474.03|469.93|474.09|469.99|474.03|469.93|5
1635027210000|2021-10-23 22:13:30|474|469.9|473.95|469.85|474|469.9|473.95|469.85|3
1635027220000|2021-10-23 22:13:40|474|469.9|474.11|470.01|474.11|470.01|474|469.9|5
1635027230000|2021-10-23 22:13:50|474.1|470|474.06|469.96|474.12|470.02|474.05|469.95|9
1635027240000|2021-10-23 22:14:00|474.05|469.95|474.05|469.95|474.06|469.96|474.05|469.95|3
1635027250000|2021-10-23 22:14:10|474.06|469.96|474.11|470.01|474.11|470.01|474.06|469.96|4
1635027260000|2021-10-23 22:14:20|474.12|470.02|474.11|470.01|474.21|470.11|474.11|470.01|18
1635027270000|2021-10-23 22:14:30|474.12|470.02|474.15|470.05|474.15|470.05|474.12|470.02|5
1635027280000|2021-10-23 22:14:40|474.14|470.04|474.14|470.04|474.15|470.05|474.09|469.99|7
1635027290000|2021-10-23 22:14:50|474.13|470.03|474.12|470.02|474.15|470.05|474.12|470.02|5
1635027300000|2021-10-23 22:15:00|474.13|470.03|474.14|470.04|474.14|470.04|474.13|470.03|2
1635027310000|2021-10-23 22:15:10|474.13|470.03|473.93|469.83|474.13|470.03|473.93|469.83|21
1635027320000|2021-10-23 22:15:20|473.92|469.82|473.78|469.68|473.93|469.83|473.78|469.68|17
1635027330000|2021-10-23 22:15:30|473.77|469.67|473.78|469.68|473.79|469.69|473.76|469.66|6
1635027340000|2021-10-23 22:15:40|473.79|469.69|473.56|469.46|473.79|469.69|473.55|469.45|16
1635027350000|2021-10-23 22:15:50|473.54|469.44|473.52|469.42|473.57|469.47|473.51|469.41|7
1635027360000|2021-10-23 22:16:00|473.53|469.43|473.52|469.42|473.63|469.53|473.51|469.41|16
1635027370000|2021-10-23 22:16:10|473.49|469.39|473.39|469.29|473.49|469.39|473.38|469.28|12
1635027380000|2021-10-23 22:16:20|473.4|469.3|473.45|469.35|473.45|469.35|473.39|469.29|7
1635027390000|2021-10-23 22:16:30|473.52|469.42|473.53|469.43|473.57|469.47|473.5|469.4|12
1635027400000|2021-10-23 22:16:40|473.54|469.44|473.44|469.34|473.55|469.45|473.44|469.34|10
1635027410000|2021-10-23 22:16:50|473.45|469.35|473.45|469.35|473.46|469.36|473.44|469.34|4
1635027420000|2021-10-23 22:17:00|473.46|469.36|473.54|469.44|473.55|469.45|473.46|469.36|7
1635027430000|2021-10-23 22:17:10|473.59|469.49|473.8|469.7|473.85|469.75|473.59|469.49|22
1635027440000|2021-10-23 22:17:20|473.81|469.71|473.85|469.75|473.85|469.75|473.81|469.71|8
1635027450000|2021-10-23 22:17:30|473.82|469.72|473.92|469.82|473.92|469.82|473.82|469.72|7
1635027460000|2021-10-23 22:17:40|473.93|469.83|473.92|469.82|473.93|469.83|473.92|469.82|2
1635027470000|2021-10-23 22:17:50|473.9|469.8|473.77|469.67|473.9|469.8|473.63|469.53|19
1635027480000|2021-10-23 22:18:00|473.78|469.68|473.8|469.7|473.8|469.7|473.76|469.66|6
1635027490000|2021-10-23 22:18:10|473.81|469.71|473.81|469.71|473.81|469.71|473.81|469.71|1
1635027500000|2021-10-23 22:18:20|473.82|469.72|473.81|469.71|473.82|469.72|473.81|469.71|2
1635027510000|2021-10-23 22:18:30|473.79|469.69|473.79|469.69|473.79|469.69|473.79|469.69|1
1635027530000|2021-10-23 22:18:50|473.78|469.68|473.79|469.69|473.79|469.69|473.78|469.68|2
1635027540000|2021-10-23 22:19:00|473.82|469.72|473.9|469.8|473.9|469.8|473.82|469.72|9
1635027550000|2021-10-23 22:19:10|473.92|469.82|473.97|469.87|473.98|469.88|473.92|469.82|8
1635027560000|2021-10-23 22:19:20|473.96|469.86|473.93|469.83|473.96|469.86|473.92|469.82|3
1635027570000|2021-10-23 22:19:30|473.95|469.85|473.89|469.79|473.96|469.86|473.89|469.79|6
1635027580000|2021-10-23 22:19:40|473.9|469.8|473.91|469.81|473.91|469.81|473.9|469.8|2
1635027590000|2021-10-23 22:19:50|473.93|469.83|473.99|469.89|473.99|469.89|473.93|469.83|5
1635027600000|2021-10-23 22:20:00|473.93|469.83|473.9|469.8|473.94|469.84|473.9|469.8|4
1635027610000|2021-10-23 22:20:10|473.84|469.74|473.86|469.76|473.86|469.76|473.81|469.71|10
1635027620000|2021-10-23 22:20:20|473.85|469.75|473.81|469.71|473.85|469.75|473.8|469.7|3
1635027640000|2021-10-23 22:20:40|473.82|469.72|473.82|469.72|473.82|469.72|473.82|469.72|1
1635027660000|2021-10-23 22:21:00|473.83|469.73|473.83|469.73|473.83|469.73|473.83|469.73|1
1635027680000|2021-10-23 22:21:20|473.82|469.72|473.82|469.72|473.82|469.72|473.82|469.72|1
1635027700000|2021-10-23 22:21:40|473.8|469.7|473.66|469.56|473.8|469.7|473.66|469.56|9
1635027710000|2021-10-23 22:21:50|473.65|469.55|473.61|469.51|473.66|469.56|473.61|469.51|7
1635027720000|2021-10-23 22:22:00|473.57|469.47|473.57|469.47|473.57|469.47|473.57|469.47|1
1635027730000|2021-10-23 22:22:10|473.56|469.46|473.44|469.34|473.56|469.46|473.42|469.32|10
1635027740000|2021-10-23 22:22:20|473.43|469.33|473.29|469.19|473.43|469.33|473.29|469.19|9
1635027760000|2021-10-23 22:22:40|473.33|469.23|473.34|469.24|473.34|469.24|473.33|469.23|4
1635027770000|2021-10-23 22:22:50|473.33|469.23|473.32|469.22|473.34|469.24|473.32|469.22|6
1635027780000|2021-10-23 22:23:00|473.33|469.23|473.33|469.23|473.33|469.23|473.33|469.23|1
1635027790000|2021-10-23 22:23:10|473.32|469.22|473.37|469.27|473.37|469.27|473.32|469.22|3
1635027800000|2021-10-23 22:23:20|473.39|469.29|473.58|469.48|473.59|469.49|473.39|469.29|9
1635027810000|2021-10-23 22:23:30|473.56|469.46|473.4|469.3|473.56|469.46|473.34|469.24|14
1635027820000|2021-10-23 22:23:40|473.42|469.32|473.58|469.48|473.58|469.48|473.42|469.32|12
1635027830000|2021-10-23 22:23:50|473.59|469.49|473.59|469.49|473.59|469.49|473.58|469.48|3
1635027840000|2021-10-23 22:24:00|473.58|469.48|473.59|469.49|473.59|469.49|473.58|469.48|2
1635027850000|2021-10-23 22:24:10|473.61|469.51|473.8|469.7|473.8|469.7|473.61|469.51|7
1635027860000|2021-10-23 22:24:20|473.79|469.69|473.79|469.69|473.79|469.69|473.79|469.69|1
1635027870000|2021-10-23 22:24:30|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1635027890000|2021-10-23 22:24:50|473.81|469.71|473.91|469.81|473.91|469.81|473.81|469.71|7
1635027900000|2021-10-23 22:25:00|474|469.9|474.01|469.91|474.02|469.92|473.99|469.89|4
1635027910000|2021-10-23 22:25:10|474|469.9|473.79|469.69|474|469.9|473.79|469.69|12
1635027920000|2021-10-23 22:25:20|473.8|469.7|473.81|469.71|473.81|469.71|473.8|469.7|2
1635027940000|2021-10-23 22:25:40|473.82|469.72|473.83|469.73|473.83|469.73|473.81|469.71|6
1635027950000|2021-10-23 22:25:50|473.81|469.71|473.82|469.72|473.82|469.72|473.8|469.7|4
1635027960000|2021-10-23 22:26:00|473.81|469.71|473.65|469.55|473.81|469.71|473.65|469.55|7
1635027970000|2021-10-23 22:26:10|473.64|469.54|473.56|469.46|473.64|469.54|473.56|469.46|10
1635027980000|2021-10-23 22:26:20|473.54|469.44|473.37|469.27|473.54|469.44|473.25|469.15|19
1635027990000|2021-10-23 22:26:30|473.38|469.28|473.74|469.64|473.74|469.64|473.38|469.28|18
1635028000000|2021-10-23 22:26:40|473.75|469.65|474.02|469.92|474.02|469.92|473.75|469.65|13
1635028010000|2021-10-23 22:26:50|474.04|469.94|474.03|469.93|474.04|469.94|474.02|469.92|3
1635028020000|2021-10-23 22:27:00|474.02|469.92|474.25|470.15|474.25|470.15|474.02|469.92|7
1635028030000|2021-10-23 22:27:10|474.31|470.21|474.41|470.31|474.41|470.31|474.31|470.21|3
1635028040000|2021-10-23 22:27:20|474.44|470.34|474.42|470.32|474.52|470.42|474.42|470.32|6
1635028050000|2021-10-23 22:27:30|474.41|470.31|474.3|470.2|474.41|470.31|474.3|470.2|9
1635028060000|2021-10-23 22:27:40|474.26|470.16|474.21|470.11|474.26|470.16|474.2|470.1|4
1635028070000|2021-10-23 22:27:50|474.2|470.1|474.21|470.11|474.21|470.11|474.2|470.1|4
1635028090000|2021-10-23 22:28:10|474.22|470.12|474.2|470.1|474.22|470.12|474.2|470.1|2
1635028100000|2021-10-23 22:28:20|474.22|470.12|474.26|470.16|474.26|470.16|474.22|470.12|3
1635028110000|2021-10-23 22:28:30|474.32|470.22|474.32|470.22|474.32|470.22|474.32|470.22|1
1635028130000|2021-10-23 22:28:50|474.31|470.21|474.12|470.02|474.31|470.21|474.12|470.02|6
1635028140000|2021-10-23 22:29:00|474.11|470.01|474.22|470.12|474.22|470.12|474.09|469.99|8
1635028150000|2021-10-23 22:29:10|474.21|470.11|474.3|470.2|474.3|470.2|474.21|470.11|2
1635028160000|2021-10-23 22:29:20|474.27|470.17|474.28|470.18|474.28|470.18|474.27|470.17|2
1635028170000|2021-10-23 22:29:30|474.27|470.17|474.28|470.18|474.28|470.18|474.27|470.17|4
1635028180000|2021-10-23 22:29:40|474.27|470.17|474.23|470.13|474.27|470.17|474.22|470.12|5
1635028190000|2021-10-23 22:29:50|474.27|470.17|474.28|470.18|474.28|470.18|474.27|470.17|2
1635028200000|2021-10-23 22:30:00|474.27|470.17|474.21|470.11|474.27|470.17|474.01|469.91|11
1635028210000|2021-10-23 22:30:10|474.22|470.12|474.37|470.27|474.37|470.27|474.22|470.12|4
1635028220000|2021-10-23 22:30:20|474.38|470.28|474.22|470.12|474.42|470.32|474.22|470.12|9
1635028230000|2021-10-23 22:30:30|474.25|470.15|474.3|470.2|474.31|470.21|474.25|470.15|6
1635028240000|2021-10-23 22:30:40|474.29|470.19|474.27|470.17|474.29|470.19|474.27|470.17|2
1635028250000|2021-10-23 22:30:50|474.23|470.13|474.13|470.03|474.25|470.15|474.13|470.03|6
1635028260000|2021-10-23 22:31:00|474.12|470.02|474.15|470.05|474.21|470.11|474.12|470.02|8
1635028270000|2021-10-23 22:31:10|474.17|470.07|474.17|470.07|474.17|470.07|474.16|470.06|3
1635028280000|2021-10-23 22:31:20|474.2|470.1|474.2|470.1|474.23|470.13|474.2|470.1|5
1635028290000|2021-10-23 22:31:30|474.19|470.09|474|469.9|474.19|470.09|474|469.9|9
1635028300000|2021-10-23 22:31:40|474.01|469.91|474.01|469.91|474.01|469.91|474.01|469.91|1
1635028310000|2021-10-23 22:31:50|474|469.9|474|469.9|474|469.9|474|469.9|1
1635028320000|2021-10-23 22:32:00|474.01|469.91|474.01|469.91|474.01|469.91|474.01|469.91|1
1635028340000|2021-10-23 22:32:20|473.99|469.89|473.99|469.89|474.01|469.91|473.99|469.89|5
1635028350000|2021-10-23 22:32:30|474|469.9|474|469.9|474|469.9|474|469.9|1
1635028360000|2021-10-23 22:32:40|473.99|469.89|474.04|469.94|474.05|469.95|473.99|469.89|8
1635028370000|2021-10-23 22:32:50|474.05|469.95|474.04|469.94|474.05|469.95|474.01|469.91|8
1635028380000|2021-10-23 22:33:00|474.05|469.95|474.12|470.02|474.13|470.03|474.05|469.95|10
1635028390000|2021-10-23 22:33:10|474.13|470.03|474.1|470|474.13|470.03|474.08|469.98|5
1635028400000|2021-10-23 22:33:20|474.09|469.99|474.07|469.97|474.1|470|474.07|469.97|4
1635028410000|2021-10-23 22:33:30|474.04|469.94|473.94|469.84|474.04|469.94|473.92|469.82|10
1635028420000|2021-10-23 22:33:40|473.93|469.83|473.91|469.81|473.94|469.84|473.91|469.81|5
1635028430000|2021-10-23 22:33:50|473.92|469.82|473.93|469.83|473.93|469.83|473.92|469.82|2
1635028440000|2021-10-23 22:34:00|473.96|469.86|473.94|469.84|474.09|469.99|473.94|469.84|17
1635028450000|2021-10-23 22:34:10|473.95|469.85|473.88|469.78|473.96|469.86|473.88|469.78|6
1635028460000|2021-10-23 22:34:20|473.87|469.77|473.54|469.44|473.87|469.77|473.54|469.44|15
1635028470000|2021-10-23 22:34:30|473.5|469.4|473.36|469.26|473.51|469.41|473.36|469.26|11
1635028480000|2021-10-23 22:34:40|473.34|469.24|473.32|469.22|473.34|469.24|473.31|469.21|5
1635028490000|2021-10-23 22:34:50|473.31|469.21|473.4|469.3|473.42|469.32|473.31|469.21|20
1635028500000|2021-10-23 22:35:00|473.41|469.31|473.48|469.38|473.49|469.39|473.41|469.31|7
1635028510000|2021-10-23 22:35:10|473.49|469.39|473.36|469.26|473.49|469.39|473.32|469.22|8
1635028520000|2021-10-23 22:35:20|473.35|469.25|473.36|469.26|473.36|469.26|473.35|469.25|2
1635028530000|2021-10-23 22:35:30|473.37|469.27|473.37|469.27|473.37|469.27|473.37|469.27|1
1635028550000|2021-10-23 22:35:50|473.36|469.26|473.4|469.3|473.4|469.3|473.34|469.24|6
1635028560000|2021-10-23 22:36:00|473.39|469.29|473.34|469.24|473.39|469.29|473.34|469.24|9
1635028570000|2021-10-23 22:36:10|473.36|469.26|473.35|469.25|473.36|469.26|473.35|469.25|2
1635028580000|2021-10-23 22:36:20|473.34|469.24|473.34|469.24|473.34|469.24|473.34|469.24|1
1635028590000|2021-10-23 22:36:30|473.35|469.25|473.38|469.28|473.38|469.28|473.34|469.24|5
1635028610000|2021-10-23 22:36:50|473.35|469.25|473.37|469.27|473.38|469.28|473.34|469.24|7
1635028620000|2021-10-23 22:37:00|473.38|469.28|473.33|469.23|473.38|469.28|473.33|469.23|10
1635028630000|2021-10-23 22:37:10|473.32|469.22|473.35|469.25|473.36|469.26|473.32|469.22|5
1635028640000|2021-10-23 22:37:20|473.37|469.27|473.54|469.44|473.54|469.44|473.36|469.26|9
1635028650000|2021-10-23 22:37:30|473.58|469.48|473.56|469.46|473.6|469.5|473.56|469.46|7
1635028660000|2021-10-23 22:37:40|473.52|469.42|473.42|469.32|473.52|469.42|473.42|469.32|7
1635028670000|2021-10-23 22:37:50|473.43|469.33|473.51|469.41|473.52|469.42|473.41|469.31|9
1635028680000|2021-10-23 22:38:00|473.55|469.45|473.47|469.37|473.56|469.46|473.47|469.37|3
1635028690000|2021-10-23 22:38:10|473.44|469.34|473.44|469.34|473.44|469.34|473.43|469.33|3
1635028700000|2021-10-23 22:38:20|473.43|469.33|473.4|469.3|473.44|469.34|473.4|469.3|6
1635028710000|2021-10-23 22:38:30|473.44|469.34|473.5|469.4|473.51|469.41|473.44|469.34|4
1635028720000|2021-10-23 22:38:40|473.51|469.41|473.49|469.39|473.52|469.42|473.49|469.39|3
1635028730000|2021-10-23 22:38:50|473.48|469.38|473.45|469.35|473.48|469.38|473.45|469.35|4
1635028740000|2021-10-23 22:39:00|473.47|469.37|473.45|469.35|473.47|469.37|473.38|469.28|12
1635028750000|2021-10-23 22:39:10|473.44|469.34|473.43|469.33|473.44|469.34|473.42|469.32|3
1635028760000|2021-10-23 22:39:20|473.44|469.34|473.44|469.34|473.44|469.34|473.44|469.34|1
1635028770000|2021-10-23 22:39:30|473.43|469.33|473.43|469.33|473.43|469.33|473.43|469.33|1
1635028790000|2021-10-23 22:39:50|473.42|469.32|473.42|469.32|473.42|469.32|473.42|469.32|1
1635028810000|2021-10-23 22:40:10|473.37|469.27|473.35|469.25|473.37|469.27|473.34|469.24|8
1635028820000|2021-10-23 22:40:20|473.32|469.22|473.32|469.22|473.32|469.22|473.32|469.22|1
1635028830000|2021-10-23 22:40:30|473.31|469.21|473.31|469.21|473.31|469.21|473.31|469.21|1
1635028850000|2021-10-23 22:40:50|473.32|469.22|473.31|469.21|473.33|469.23|473.31|469.21|3
1635028860000|2021-10-23 22:41:00|473.3|469.2|473.35|469.25|473.35|469.25|473.29|469.19|4
1635028870000|2021-10-23 22:41:10|473.33|469.23|473.43|469.33|473.43|469.33|473.33|469.23|12
1635028880000|2021-10-23 22:41:20|473.42|469.32|473.44|469.34|473.45|469.35|473.42|469.32|6
1635028890000|2021-10-23 22:41:30|473.43|469.33|473.53|469.43|473.53|469.43|473.4|469.3|8
1635028900000|2021-10-23 22:41:40|473.54|469.44|473.61|469.51|473.61|469.51|473.54|469.44|3
1635028920000|2021-10-23 22:42:00|473.6|469.5|473.61|469.51|473.61|469.51|473.6|469.5|2
1635028930000|2021-10-23 22:42:10|473.62|469.52|473.61|469.51|473.62|469.52|473.61|469.51|2
1635028940000|2021-10-23 22:42:20|473.64|469.54|473.65|469.55|473.65|469.55|473.64|469.54|2
1635028950000|2021-10-23 22:42:30|473.67|469.57|473.53|469.43|473.67|469.57|473.53|469.43|5
1635028960000|2021-10-23 22:42:40|473.5|469.4|473.51|469.41|473.51|469.41|473.5|469.4|2
1635028970000|2021-10-23 22:42:50|473.49|469.39|473.4|469.3|473.49|469.39|473.39|469.29|8
1635028980000|2021-10-23 22:43:00|473.34|469.24|473.14|469.04|473.34|469.24|473.14|469.04|13
1635028990000|2021-10-23 22:43:10|473.15|469.05|473.02|468.92|473.16|469.06|473.02|468.92|6
1635029000000|2021-10-23 22:43:20|473.01|468.91|473.02|468.92|473.02|468.92|473.01|468.91|2
1635029010000|2021-10-23 22:43:30|473.01|468.91|472.98|468.88|473.01|468.91|472.98|468.88|5
1635029020000|2021-10-23 22:43:40|472.97|468.87|472.91|468.81|472.97|468.87|472.91|468.81|3
1635029040000|2021-10-23 22:44:00|472.87|468.77|472.82|468.72|472.87|468.77|472.81|468.71|10
1635029050000|2021-10-23 22:44:10|472.79|468.69|472.79|468.69|472.79|468.69|472.79|468.69|1
1635029060000|2021-10-23 22:44:20|472.8|468.7|472.67|468.57|472.8|468.7|472.66|468.56|15
1635029070000|2021-10-23 22:44:30|472.66|468.56|472.54|468.44|472.67|468.57|472.53|468.43|18
1635029080000|2021-10-23 22:44:40|472.53|468.43|472.47|468.37|472.53|468.43|472.46|468.36|6
1635029090000|2021-10-23 22:44:50|472.46|468.36|472.58|468.48|472.61|468.51|472.46|468.36|16
1635029100000|2021-10-23 22:45:00|472.59|468.49|472.56|468.46|472.59|468.49|472.54|468.44|9
1635029110000|2021-10-23 22:45:10|472.6|468.5|472.64|468.54|472.64|468.54|472.59|468.49|8
1635029120000|2021-10-23 22:45:20|472.67|468.57|472.65|468.55|472.67|468.57|472.65|468.55|2
1635029130000|2021-10-23 22:45:30|472.66|468.56|472.7|468.6|472.7|468.6|472.66|468.56|2
1635029140000|2021-10-23 22:45:40|472.71|468.61|472.71|468.61|472.71|468.61|472.71|468.61|1
1635029160000|2021-10-23 22:46:00|472.72|468.62|472.72|468.62|472.73|468.63|472.72|468.62|3
1635029170000|2021-10-23 22:46:10|472.73|468.63|472.72|468.62|472.73|468.63|472.71|468.61|4
1635029190000|2021-10-23 22:46:30|472.71|468.61|472.71|468.61|472.71|468.61|472.71|468.61|1
1635029200000|2021-10-23 22:46:40|472.72|468.62|472.59|468.49|472.72|468.62|472.59|468.49|5
1635029210000|2021-10-23 22:46:50|472.56|468.46|472.54|468.44|472.6|468.5|472.52|468.42|17
1635029220000|2021-10-23 22:47:00|472.52|468.42|472.52|468.42|472.54|468.44|472.52|468.42|5
1635029230000|2021-10-23 22:47:10|472.53|468.43|472.54|468.44|472.56|468.46|472.51|468.41|6
1635029240000|2021-10-23 22:47:20|472.55|468.45|472.62|468.52|472.77|468.67|472.55|468.45|17
1635029250000|2021-10-23 22:47:30|472.61|468.51|472.62|468.52|472.62|468.52|472.61|468.51|2
1635029260000|2021-10-23 22:47:40|472.61|468.51|472.61|468.51|472.62|468.52|472.61|468.51|3
1635029270000|2021-10-23 22:47:50|472.57|468.47|472.57|468.47|472.57|468.47|472.57|468.47|1
1635029280000|2021-10-23 22:48:00|472.55|468.45|472.5|468.4|472.55|468.45|472.5|468.4|2
1635029290000|2021-10-23 22:48:10|472.49|468.39|472.51|468.41|472.51|468.41|472.49|468.39|3
1635029300000|2021-10-23 22:48:20|472.52|468.42|472.52|468.42|472.53|468.43|472.51|468.41|13
1635029320000|2021-10-23 22:48:40|472.51|468.41|472.41|468.31|472.51|468.41|472.41|468.31|8
1635029330000|2021-10-23 22:48:50|472.44|468.34|472.46|468.36|472.46|468.36|472.42|468.32|9
1635029340000|2021-10-23 22:49:00|472.45|468.35|472.45|468.35|472.46|468.36|472.45|468.35|3
1635029350000|2021-10-23 22:49:10|472.44|468.34|472.26|468.16|472.44|468.34|472.26|468.16|10
1635029360000|2021-10-23 22:49:20|472.27|468.17|472.21|468.11|472.27|468.17|472.2|468.1|5
1635029370000|2021-10-23 22:49:30|472.2|468.1|472.19|468.09|472.21|468.11|472.19|468.09|3
1635029380000|2021-10-23 22:49:40|472.18|468.08|472.2|468.1|472.21|468.11|472.18|468.08|7
1635029390000|2021-10-23 22:49:50|472.22|468.12|472.29|468.19|472.29|468.19|472.22|468.12|4
1635029400000|2021-10-23 22:50:00|472.28|468.18|472.27|468.17|472.28|468.18|472.27|468.17|2
1635029410000|2021-10-23 22:50:10|472.28|468.18|472.25|468.15|472.34|468.24|472.25|468.15|13
1635029420000|2021-10-23 22:50:20|472.2|468.1|472.12|468.02|472.2|468.1|472.08|467.98|17
1635029430000|2021-10-23 22:50:30|472.13|468.03|472.13|468.03|472.23|468.13|472.13|468.03|17
1635029440000|2021-10-23 22:50:40|472.09|467.99|472.02|467.92|472.09|467.99|472.02|467.92|3
1635029450000|2021-10-23 22:50:50|472.03|467.93|472.1|468|472.16|468.06|472.03|467.93|11
1635029460000|2021-10-23 22:51:00|472.12|468.02|472.12|468.02|472.12|468.02|472.12|468.02|1
1635029470000|2021-10-23 22:51:10|472.11|468.01|472.13|468.03|472.14|468.04|472.11|468.01|6
1635029480000|2021-10-23 22:51:20|472.12|468.02|472.15|468.05|472.16|468.06|472.12|468.02|6
1635029500000|2021-10-23 22:51:40|472.18|468.08|472.08|467.98|472.18|468.08|472.07|467.97|5
1635029510000|2021-10-23 22:51:50|472.02|467.92|471.97|467.87|472.02|467.92|471.97|467.87|2
1635029520000|2021-10-23 22:52:00|472|467.9|472|467.9|472|467.9|472|467.9|1
1635029530000|2021-10-23 22:52:10|472.08|467.98|472.18|468.08|472.18|468.08|472.08|467.98|7
1635029540000|2021-10-23 22:52:20|472.17|468.07|472.32|468.22|472.32|468.22|472.14|468.04|5
1635029550000|2021-10-23 22:52:30|472.31|468.21|472.31|468.21|472.31|468.21|472.31|468.21|1
1635029560000|2021-10-23 22:52:40|472.3|468.2|472.35|468.25|472.35|468.25|472.3|468.2|6
1635029570000|2021-10-23 22:52:50|472.34|468.24|472.52|468.42|472.53|468.43|472.34|468.24|14
1635029580000|2021-10-23 22:53:00|472.53|468.43|472.54|468.44|472.54|468.44|472.51|468.41|5
1635029590000|2021-10-23 22:53:10|472.53|468.43|472.54|468.44|472.54|468.44|472.53|468.43|2
1635029600000|2021-10-23 22:53:20|472.53|468.43|472.55|468.45|472.55|468.45|472.53|468.43|3
1635029610000|2021-10-23 22:53:30|472.57|468.47|472.48|468.38|472.57|468.47|472.47|468.37|10
1635029620000|2021-10-23 22:53:40|472.47|468.37|472.4|468.3|472.47|468.37|472.4|468.3|6
1635029630000|2021-10-23 22:53:50|472.38|468.28|472.37|468.27|472.38|468.28|472.37|468.27|4
1635029640000|2021-10-23 22:54:00|472.38|468.28|472.47|468.37|472.47|468.37|472.38|468.28|3
1635029650000|2021-10-23 22:54:10|472.48|468.38|472.52|468.42|472.67|468.57|472.48|468.38|18
1635029660000|2021-10-23 22:54:20|472.51|468.41|472.47|468.37|472.51|468.41|472.46|468.36|9
1635029670000|2021-10-23 22:54:30|472.48|468.38|472.46|468.36|472.48|468.38|472.45|468.35|5
1635029680000|2021-10-23 22:54:40|472.45|468.35|472.46|468.36|472.46|468.36|472.45|468.35|2
1635029690000|2021-10-23 22:54:50|472.47|468.37|472.66|468.56|472.66|468.56|472.47|468.37|12
1635029700000|2021-10-23 22:55:00|472.68|468.58|472.75|468.65|472.75|468.65|472.68|468.58|7
1635029710000|2021-10-23 22:55:10|472.72|468.62|472.77|468.67|472.78|468.68|472.71|468.61|6
1635029720000|2021-10-23 22:55:20|472.78|468.68|472.77|468.67|472.78|468.68|472.77|468.67|4
1635029730000|2021-10-23 22:55:30|472.78|468.68|472.78|468.68|472.78|468.68|472.78|468.68|1
1635029740000|2021-10-23 22:55:40|472.79|468.69|472.79|468.69|472.79|468.69|472.79|468.69|1
1635029750000|2021-10-23 22:55:50|472.78|468.68|472.79|468.69|472.79|468.69|472.78|468.68|2
1635029770000|2021-10-23 22:56:10|472.74|468.64|472.79|468.69|472.79|468.69|472.74|468.64|11
1635029780000|2021-10-23 22:56:20|472.78|468.68|472.8|468.7|472.8|468.7|472.78|468.68|7
1635029790000|2021-10-23 22:56:30|472.81|468.71|472.8|468.7|472.81|468.71|472.8|468.7|2
1635029800000|2021-10-23 22:56:40|472.81|468.71|472.72|468.62|472.81|468.71|472.72|468.62|4
1635029810000|2021-10-23 22:56:50|472.76|468.66|472.63|468.53|472.78|468.68|472.63|468.53|9
1635029820000|2021-10-23 22:57:00|472.62|468.52|472.61|468.51|472.62|468.52|472.61|468.51|2
1635029830000|2021-10-23 22:57:10|472.57|468.47|472.57|468.47|472.57|468.47|472.55|468.45|4
1635029840000|2021-10-23 22:57:20|472.59|468.49|472.62|468.52|472.62|468.52|472.57|468.47|7
1635029850000|2021-10-23 22:57:30|472.63|468.53|472.57|468.47|472.64|468.54|472.57|468.47|5
1635029860000|2021-10-23 22:57:40|472.56|468.46|472.56|468.46|472.57|468.47|472.56|468.46|3
1635029870000|2021-10-23 22:57:50|472.57|468.47|472.56|468.46|472.57|468.47|472.55|468.45|6
1635029880000|2021-10-23 22:58:00|472.55|468.45|472.56|468.46|472.56|468.46|472.55|468.45|2
1635029890000|2021-10-23 22:58:10|472.55|468.45|472.55|468.45|472.55|468.45|472.55|468.45|1
1635029900000|2021-10-23 22:58:20|472.56|468.46|472.54|468.44|472.57|468.47|472.54|468.44|3
1635029910000|2021-10-23 22:58:30|472.5|468.4|472.44|468.34|472.5|468.4|472.44|468.34|8
1635029920000|2021-10-23 22:58:40|472.43|468.33|472.38|468.28|472.43|468.33|472.38|468.28|8
1635029930000|2021-10-23 22:58:50|472.37|468.27|472.32|468.22|472.37|468.27|472.32|468.22|2
1635029940000|2021-10-23 22:59:00|472.31|468.21|472.29|468.19|472.31|468.21|472.28|468.18|4
1635029950000|2021-10-23 22:59:10|472.28|468.18|472.34|468.24|472.36|468.26|472.27|468.17|9
1635029960000|2021-10-23 22:59:20|472.38|468.28|472.43|468.33|472.43|468.33|472.38|468.28|4
1635029970000|2021-10-23 22:59:30|472.44|468.34|472.43|468.33|472.44|468.34|472.42|468.32|4
1635029980000|2021-10-23 22:59:40|472.45|468.35|472.46|468.36|472.46|468.36|472.45|468.35|2
1635029990000|2021-10-23 22:59:50|472.5|468.4|472.49|468.39|472.5|468.4|472.47|468.37|5
1635030000000|2021-10-23 23:00:00|472.51|468.41|472.47|468.37|472.51|468.41|472.47|468.37|4
1635030010000|2021-10-23 23:00:10|472.49|468.39|472.57|468.47|472.57|468.47|472.49|468.39|8
1635030020000|2021-10-23 23:00:20|472.58|468.48|472.53|468.43|472.58|468.48|472.53|468.43|3
1635030030000|2021-10-23 23:00:30|472.54|468.44|472.52|468.42|472.54|468.44|472.5|468.4|8
1635030040000|2021-10-23 23:00:40|472.53|468.43|472.42|468.32|472.53|468.43|472.42|468.32|13
1635030050000|2021-10-23 23:00:50|472.44|468.34|472.32|468.22|472.44|468.34|472.32|468.22|5
1635030060000|2021-10-23 23:01:00|472.3|468.2|472.09|467.99|472.3|468.2|472.09|467.99|13
1635030070000|2021-10-23 23:01:10|472.08|467.98|472.01|467.91|472.08|467.98|472.01|467.91|3
1635030080000|2021-10-23 23:01:20|472|467.9|472|467.9|472|467.9|472|467.9|1
1635030090000|2021-10-23 23:01:30|471.97|467.87|471.97|467.87|471.97|467.87|471.97|467.87|1
1635030100000|2021-10-23 23:01:40|471.95|467.85|471.93|467.83|471.96|467.86|471.93|467.83|10
1635030110000|2021-10-23 23:01:50|471.92|467.82|471.89|467.79|471.92|467.82|471.88|467.78|5
1635030120000|2021-10-23 23:02:00|471.88|467.78|472.03|467.93|472.05|467.95|471.88|467.78|9
1635030130000|2021-10-23 23:02:10|472.05|467.95|472.3|468.2|472.3|468.2|472.05|467.95|16
1635030140000|2021-10-23 23:02:20|472.31|468.21|472.22|468.12|472.31|468.21|472.22|468.12|14
1635030150000|2021-10-23 23:02:30|472.21|468.11|472.19|468.09|472.22|468.12|472.16|468.06|8
1635030160000|2021-10-23 23:02:40|472.2|468.1|472.32|468.22|472.32|468.22|472.19|468.09|8
1635030170000|2021-10-23 23:02:50|472.31|468.21|472.37|468.27|472.39|468.29|472.31|468.21|10
1635030180000|2021-10-23 23:03:00|472.38|468.28|472.77|468.67|472.77|468.67|472.37|468.27|18
1635030190000|2021-10-23 23:03:10|472.78|468.68|472.79|468.69|472.79|468.69|472.78|468.68|2
1635030200000|2021-10-23 23:03:20|472.8|468.7|472.81|468.71|472.81|468.71|472.79|468.69|7
1635030210000|2021-10-23 23:03:30|472.8|468.7|472.66|468.56|472.8|468.7|472.66|468.56|11
1635030220000|2021-10-23 23:03:40|472.64|468.54|472.6|468.5|472.64|468.54|472.6|468.5|4
1635030230000|2021-10-23 23:03:50|472.59|468.49|472.45|468.35|472.59|468.49|472.45|468.35|11
1635030240000|2021-10-23 23:04:00|472.43|468.33|472.04|467.94|472.43|468.33|472.04|467.94|21
1635030250000|2021-10-23 23:04:10|472.03|467.93|471.98|467.88|472.03|467.93|471.98|467.88|5
1635030260000|2021-10-23 23:04:20|471.94|467.84|471.93|467.83|471.95|467.85|471.89|467.79|19
1635030270000|2021-10-23 23:04:30|471.88|467.78|471.78|467.68|471.88|467.78|471.78|467.68|5
1635030280000|2021-10-23 23:04:40|471.77|467.67|471.71|467.61|471.77|467.67|471.71|467.61|3
1635030290000|2021-10-23 23:04:50|471.73|467.63|471.83|467.73|471.94|467.84|471.73|467.63|15
1635030300000|2021-10-23 23:05:00|471.82|467.72|471.89|467.79|471.9|467.8|471.8|467.7|13
1635030310000|2021-10-23 23:05:10|471.87|467.77|471.91|467.81|471.91|467.81|471.87|467.77|3
1635030320000|2021-10-23 23:05:20|471.92|467.82|472.07|467.97|472.07|467.97|471.92|467.82|6
1635030330000|2021-10-23 23:05:30|472.09|467.99|472.11|468.01|472.22|468.12|472.09|467.99|16
1635030340000|2021-10-23 23:05:40|472.13|468.03|472.13|468.03|472.16|468.06|472.06|467.96|10
1635030350000|2021-10-23 23:05:50|472.14|468.04|472.29|468.19|472.29|468.19|472.14|468.04|9
1635030360000|2021-10-23 23:06:00|472.28|468.18|472.4|468.3|472.41|468.31|472.28|468.18|5
1635030370000|2021-10-23 23:06:10|472.39|468.29|472.32|468.22|472.4|468.3|472.32|468.22|6
1635030380000|2021-10-23 23:06:20|472.3|468.2|472.27|468.17|472.34|468.24|472.27|468.17|9
1635030390000|2021-10-23 23:06:30|472.26|468.16|472.26|468.16|472.27|468.17|472.26|468.16|9
1635030400000|2021-10-23 23:06:40|472.27|468.17|472.11|468.01|472.27|468.17|472.11|468.01|8
1635030410000|2021-10-23 23:06:50|472.1|468|472.13|468.03|472.13|468.03|472.09|467.99|7
1635030420000|2021-10-23 23:07:00|472.14|468.04|472.19|468.09|472.22|468.12|472.12|468.02|15
1635030430000|2021-10-23 23:07:10|472.18|468.08|472.2|468.1|472.23|468.13|472.18|468.08|8
1635030440000|2021-10-23 23:07:20|472.21|468.11|472.24|468.14|472.24|468.14|472.21|468.11|4
1635030450000|2021-10-23 23:07:30|472.29|468.19|472.29|468.19|472.3|468.2|472.29|468.19|3
1635030460000|2021-10-23 23:07:40|472.3|468.2|472.3|468.2|472.3|468.2|472.29|468.19|3
1635030470000|2021-10-23 23:07:50|472.29|468.19|472.3|468.2|472.31|468.21|472.29|468.19|4
1635030480000|2021-10-23 23:08:00|472.28|468.18|472.3|468.2|472.3|468.2|472.28|468.18|3
1635030490000|2021-10-23 23:08:10|472.29|468.19|472.29|468.19|472.3|468.2|472.27|468.17|6
1635030500000|2021-10-23 23:08:20|472.28|468.18|472.3|468.2|472.3|468.2|472.22|468.12|15
1635030510000|2021-10-23 23:08:30|472.28|468.18|472.26|468.16|472.28|468.18|472.26|468.16|7
1635030520000|2021-10-23 23:08:40|472.25|468.15|472.25|468.15|472.25|468.15|472.25|468.15|1
1635030530000|2021-10-23 23:08:50|472.26|468.16|472.14|468.04|472.26|468.16|472.14|468.04|19
1635030540000|2021-10-23 23:09:00|472.16|468.06|472.22|468.12|472.22|468.12|472.14|468.04|19
1635030550000|2021-10-23 23:09:10|472.23|468.13|472.23|468.13|472.24|468.14|472.22|468.12|7
1635030560000|2021-10-23 23:09:20|472.24|468.14|472.35|468.25|472.36|468.26|472.24|468.14|13
1635030570000|2021-10-23 23:09:30|472.36|468.26|472.56|468.46|472.56|468.46|472.35|468.25|8
1635030580000|2021-10-23 23:09:40|472.58|468.48|472.97|468.87|473.13|469.03|472.58|468.48|18
1635030590000|2021-10-23 23:09:50|472.96|468.86|473.2|469.1|473.27|469.17|472.88|468.78|25
1635030600000|2021-10-23 23:10:00|473.22|469.12|473.29|469.19|473.35|469.25|473.2|469.1|15
1635030610000|2021-10-23 23:10:10|473.3|469.2|473.3|469.2|473.3|469.2|473.25|469.15|6
1635030620000|2021-10-23 23:10:20|473.31|469.21|473.27|469.17|473.31|469.21|473.23|469.13|6
1635030630000|2021-10-23 23:10:30|473.22|469.12|473.24|469.14|473.29|469.19|473.22|469.12|9
1635030640000|2021-10-23 23:10:40|473.23|469.13|473.12|469.02|473.23|469.13|473.12|469.02|16
1635030650000|2021-10-23 23:10:50|473.13|469.03|473.34|469.24|473.34|469.24|473.11|469.01|10
1635030660000|2021-10-23 23:11:00|473.32|469.22|473.3|469.2|473.32|469.22|473.19|469.09|13
1635030670000|2021-10-23 23:11:10|473.32|469.22|473.33|469.23|473.33|469.23|473.32|469.22|2
1635030680000|2021-10-23 23:11:20|473.35|469.25|473.33|469.23|473.38|469.28|473.33|469.23|8
1635030690000|2021-10-23 23:11:30|473.31|469.21|473.12|469.02|473.31|469.21|473.12|469.02|12
1635030700000|2021-10-23 23:11:40|473.13|469.03|473.22|469.12|473.22|469.12|473.13|469.03|9
1635030710000|2021-10-23 23:11:50|473.27|469.17|473.48|469.38|473.48|469.38|473.19|469.09|19
1635030720000|2021-10-23 23:12:00|473.47|469.37|473.51|469.41|473.51|469.41|473.44|469.34|17
1635030730000|2021-10-23 23:12:10|473.49|469.39|473.63|469.53|473.63|469.53|473.46|469.36|11
1635030740000|2021-10-23 23:12:20|473.59|469.49|473.53|469.43|473.63|469.53|473.52|469.42|14
1635030750000|2021-10-23 23:12:30|473.52|469.42|473.58|469.48|473.58|469.48|473.52|469.42|4
1635030760000|2021-10-23 23:12:40|473.61|469.51|472.96|468.86|473.61|469.51|472.96|468.86|17
1635030770000|2021-10-23 23:12:50|472.93|468.83|472.93|468.83|472.93|468.83|472.92|468.82|3
1635030780000|2021-10-23 23:13:00|473.02|468.92|473.12|469.02|473.12|469.02|473|468.9|17
1635030790000|2021-10-23 23:13:10|473.11|469.01|473.08|468.98|473.11|469.01|473.08|468.98|5
1635030800000|2021-10-23 23:13:20|473.09|468.99|473.02|468.92|473.1|469|473.02|468.92|3
1635030810000|2021-10-23 23:13:30|473|468.9|472.94|468.84|473|468.9|472.92|468.82|11
1635030820000|2021-10-23 23:13:40|472.93|468.83|473.01|468.91|473.01|468.91|472.91|468.81|8
1635030830000|2021-10-23 23:13:50|473|468.9|473.2|469.1|473.2|469.1|473|468.9|15
1635030840000|2021-10-23 23:14:00|473.21|469.11|473.11|469.01|473.22|469.12|473.11|469.01|8
1635030850000|2021-10-23 23:14:10|473.12|469.02|473.27|469.17|473.27|469.17|473.12|469.02|9
1635030860000|2021-10-23 23:14:20|473.3|469.2|473.39|469.29|473.45|469.35|473.3|469.2|16
1635030870000|2021-10-23 23:14:30|473.38|469.28|473.51|469.41|473.51|469.41|473.38|469.28|9
1635030880000|2021-10-23 23:14:40|473.5|469.4|473.63|469.53|473.64|469.54|473.5|469.4|10
1635030890000|2021-10-23 23:14:50|473.62|469.52|473.6|469.5|473.63|469.53|473.6|469.5|7
1635030900000|2021-10-23 23:15:00|473.57|469.47|473.91|469.81|473.93|469.83|473.52|469.42|22
1635030910000|2021-10-23 23:15:10|473.92|469.82|473.92|469.82|473.93|469.83|473.91|469.81|11
1635030920000|2021-10-23 23:15:20|473.93|469.83|473.99|469.89|473.99|469.89|473.93|469.83|2
1635030930000|2021-10-23 23:15:30|474.02|469.92|474.03|469.93|474.03|469.93|474.02|469.92|2
1635030940000|2021-10-23 23:15:40|474.02|469.92|474.02|469.92|474.03|469.93|474.02|469.92|3
1635030950000|2021-10-23 23:15:50|474.08|469.98|474.09|469.99|474.09|469.99|474.08|469.98|2
1635030960000|2021-10-23 23:16:00|474.1|470|474.21|470.11|474.21|470.11|474.1|470|5
1635030970000|2021-10-23 23:16:10|474.2|470.1|474.38|470.28|474.39|470.29|474.2|470.1|11
1635030980000|2021-10-23 23:16:20|474.39|470.29|474.38|470.28|474.4|470.3|474.38|470.28|6
1635030990000|2021-10-23 23:16:30|474.39|470.29|474.39|470.29|474.39|470.29|474.38|470.28|3
1635031000000|2021-10-23 23:16:40|474.38|470.28|474.27|470.17|474.4|470.3|474.27|470.17|9
1635031010000|2021-10-23 23:16:50|474.25|470.15|474.51|470.41|474.51|470.41|474.25|470.15|15
1635031020000|2021-10-23 23:17:00|474.57|470.47|474.57|470.47|474.57|470.47|474.5|470.4|10
1635031030000|2021-10-23 23:17:10|474.53|470.43|474.48|470.38|474.53|470.43|474.44|470.34|11
1635031040000|2021-10-23 23:17:20|474.51|470.41|474.56|470.46|474.57|470.47|474.51|470.41|10
1635031050000|2021-10-23 23:17:30|474.58|470.48|474.59|470.49|474.59|470.49|474.56|470.46|5
1635031060000|2021-10-23 23:17:40|474.56|470.46|474.6|470.5|474.6|470.5|474.56|470.46|3
1635031070000|2021-10-23 23:17:50|474.59|470.49|474.51|470.41|474.59|470.49|474.5|470.4|11
1635031080000|2021-10-23 23:18:00|474.52|470.42|474.36|470.26|474.55|470.45|474.36|470.26|17
1635031090000|2021-10-23 23:18:10|474.34|470.24|474.47|470.37|474.47|470.37|474.34|470.24|16
1635031100000|2021-10-23 23:18:20|474.46|470.36|474.4|470.3|474.48|470.38|474.36|470.26|15
1635031110000|2021-10-23 23:18:30|474.42|470.32|474.24|470.14|474.42|470.32|474.23|470.13|7
1635031120000|2021-10-23 23:18:40|474.2|470.1|474.2|470.1|474.22|470.12|474.2|470.1|4
1635031130000|2021-10-23 23:18:50|474.19|470.09|474.11|470.01|474.19|470.09|474.11|470.01|6
1635031140000|2021-10-23 23:19:00|474.12|470.02|474.17|470.07|474.19|470.09|474.11|470.01|12
1635031150000|2021-10-23 23:19:10|474.19|470.09|473.88|469.78|474.19|470.09|473.86|469.76|17
1635031160000|2021-10-23 23:19:20|473.94|469.84|474.03|469.93|474.03|469.93|473.92|469.82|12
1635031170000|2021-10-23 23:19:30|474.02|469.92|474|469.9|474.06|469.96|473.96|469.86|12
1635031180000|2021-10-23 23:19:40|474.01|469.91|474.06|469.96|474.06|469.96|473.97|469.87|5
1635031190000|2021-10-23 23:19:50|474.05|469.95|474.21|470.11|474.21|470.11|474.05|469.95|13
1635031200000|2021-10-23 23:20:00|474.25|470.15|474.47|470.37|474.48|470.38|474.25|470.15|16
1635031210000|2021-10-23 23:20:10|474.46|470.36|474.45|470.35|474.46|470.36|474.41|470.31|12
1635031220000|2021-10-23 23:20:20|474.44|470.34|474.54|470.44|474.6|470.5|474.44|470.34|9
1635031230000|2021-10-23 23:20:30|474.53|470.43|474.56|470.46|474.6|470.5|474.51|470.41|10
1635031240000|2021-10-23 23:20:40|474.55|470.45|474.56|470.46|474.56|470.46|474.52|470.42|4
1635031250000|2021-10-23 23:20:50|474.52|470.42|474.53|470.43|474.56|470.46|474.51|470.41|11
1635031260000|2021-10-23 23:21:00|474.52|470.42|474.6|470.5|474.6|470.5|474.52|470.42|8
1635031270000|2021-10-23 23:21:10|474.61|470.51|474.61|470.51|474.61|470.51|474.6|470.5|3
1635031280000|2021-10-23 23:21:20|474.6|470.5|474.74|470.64|474.76|470.66|474.6|470.5|10
1635031290000|2021-10-23 23:21:30|474.79|470.69|474.8|470.7|474.8|470.7|474.79|470.69|2
1635031300000|2021-10-23 23:21:40|474.81|470.71|474.79|470.69|474.81|470.71|474.74|470.64|7
1635031310000|2021-10-23 23:21:50|474.8|470.7|474.83|470.73|474.84|470.74|474.8|470.7|6
1635031320000|2021-10-23 23:22:00|474.84|470.74|474.87|470.77|474.9|470.8|474.84|470.74|14
1635031330000|2021-10-23 23:22:10|474.86|470.76|474.9|470.8|474.93|470.83|474.85|470.75|17
1635031340000|2021-10-23 23:22:20|474.91|470.81|474.94|470.84|474.98|470.88|474.91|470.81|7
1635031350000|2021-10-23 23:22:30|474.95|470.85|474.95|470.85|474.95|470.85|474.93|470.83|4
1635031360000|2021-10-23 23:22:40|474.96|470.86|474.96|470.86|474.96|470.86|474.93|470.83|6
1635031370000|2021-10-23 23:22:50|474.95|470.85|474.93|470.83|474.95|470.85|474.91|470.81|5
1635031380000|2021-10-23 23:23:00|474.92|470.82|474.94|470.84|474.98|470.88|474.92|470.82|8
1635031390000|2021-10-23 23:23:10|474.93|470.83|475.08|470.98|475.08|470.98|474.93|470.83|5
1635031400000|2021-10-23 23:23:20|475.07|470.97|475.22|471.12|475.22|471.12|475.07|470.97|13
1635031410000|2021-10-23 23:23:30|475.23|471.13|475.41|471.31|475.41|471.31|475.21|471.11|14
1635031420000|2021-10-23 23:23:40|475.47|471.37|475.28|471.18|475.54|471.44|475.16|471.06|22
1635031430000|2021-10-23 23:23:50|475.29|471.19|475.35|471.25|475.35|471.25|475.27|471.17|15
1635031440000|2021-10-23 23:24:00|475.32|471.22|475.58|471.48|475.59|471.49|475.32|471.22|12
1635031450000|2021-10-23 23:24:10|475.59|471.49|475.58|471.48|475.64|471.54|475.49|471.39|17
1635031460000|2021-10-23 23:24:20|475.61|471.51|475.82|471.72|475.82|471.72|475.61|471.51|10
1635031470000|2021-10-23 23:24:30|475.83|471.73|475.8|471.7|475.89|471.79|475.8|471.7|8
1635031480000|2021-10-23 23:24:40|475.81|471.71|475.81|471.71|475.81|471.71|475.78|471.68|4
1635031490000|2021-10-23 23:24:50|475.8|471.7|475.72|471.62|475.8|471.7|475.72|471.62|6
1635031500000|2021-10-23 23:25:00|475.71|471.61|475.56|471.46|475.71|471.61|475.56|471.46|10
1635031510000|2021-10-23 23:25:10|475.55|471.45|475.6|471.5|475.61|471.51|475.53|471.43|15
1635031520000|2021-10-23 23:25:20|475.59|471.49|475.86|471.76|475.86|471.76|475.59|471.49|9
1635031530000|2021-10-23 23:25:30|475.85|471.75|475.88|471.78|475.88|471.78|475.85|471.75|5
1635031540000|2021-10-23 23:25:40|475.87|471.77|475.87|471.77|475.87|471.77|475.87|471.77|1
1635031550000|2021-10-23 23:25:50|475.86|471.76|475.8|471.7|475.88|471.78|475.78|471.68|13
1635031560000|2021-10-23 23:26:00|475.79|471.69|475.75|471.65|475.8|471.7|475.75|471.65|5
1635031570000|2021-10-23 23:26:10|475.76|471.66|475.75|471.65|475.76|471.66|475.75|471.65|2
1635031580000|2021-10-23 23:26:20|475.74|471.64|475.53|471.43|475.74|471.64|475.52|471.42|13
1635031590000|2021-10-23 23:26:30|475.54|471.44|475.53|471.43|475.54|471.44|475.52|471.42|4
1635031600000|2021-10-23 23:26:40|475.52|471.42|475.57|471.47|475.57|471.47|475.51|471.41|4
1635031610000|2021-10-23 23:26:50|475.65|471.55|475.87|471.77|475.88|471.78|475.65|471.55|13
1635031620000|2021-10-23 23:27:00|475.84|471.74|475.97|471.87|475.97|471.87|475.84|471.74|6
1635031630000|2021-10-23 23:27:10|475.96|471.86|476.16|472.06|476.16|472.06|475.96|471.86|8
1635031640000|2021-10-23 23:27:20|476.14|472.04|476.24|472.14|476.24|472.14|476.11|472.01|8
1635031650000|2021-10-23 23:27:30|476.27|472.17|476.21|472.11|476.3|472.2|476.21|472.11|11
1635031660000|2021-10-23 23:27:40|476.13|472.03|476.16|472.06|476.17|472.07|476.12|472.02|11
1635031670000|2021-10-23 23:27:50|476.15|472.05|475.94|471.84|476.15|472.05|475.94|471.84|16
1635031680000|2021-10-23 23:28:00|475.92|471.82|475.92|471.82|475.92|471.82|475.91|471.81|3
1635031690000|2021-10-23 23:28:10|475.93|471.83|475.79|471.69|475.94|471.84|475.79|471.69|6
1635031700000|2021-10-23 23:28:20|475.84|471.74|475.88|471.78|475.88|471.78|475.77|471.67|16
1635031710000|2021-10-23 23:28:30|475.9|471.8|476.01|471.91|476.01|471.91|475.89|471.79|8
1635031720000|2021-10-23 23:28:40|475.98|471.88|475.99|471.89|476|471.9|475.98|471.88|4
1635031730000|2021-10-23 23:28:50|475.96|471.86|475.99|471.89|475.99|471.89|475.96|471.86|5
1635031740000|2021-10-23 23:29:00|476.01|471.91|475.98|471.88|476.01|471.91|475.98|471.88|9
1635031750000|2021-10-23 23:29:10|476|471.9|476.05|471.95|476.05|471.95|476|471.9|4
1635031760000|2021-10-23 23:29:20|476.04|471.94|476|471.9|476.04|471.94|476|471.9|4
1635031770000|2021-10-23 23:29:30|476.01|471.91|476.15|472.05|476.15|472.05|476.01|471.91|8
1635031780000|2021-10-23 23:29:40|476.16|472.06|476.45|472.35|476.56|472.46|476.16|472.06|15
1635031790000|2021-10-23 23:29:50|476.44|472.34|476.4|472.3|476.44|472.34|476.36|472.26|12
1635031800000|2021-10-23 23:30:00|476.47|472.37|476.22|472.12|476.52|472.42|476.22|472.12|13
1635031810000|2021-10-23 23:30:10|476.2|472.1|475.87|471.77|476.2|472.1|475.87|471.77|20
1635031820000|2021-10-23 23:30:20|475.86|471.76|475.71|471.61|475.86|471.76|475.71|471.61|16
1635031830000|2021-10-23 23:30:30|475.72|471.62|475.85|471.75|475.85|471.75|475.72|471.62|11
1635031840000|2021-10-23 23:30:40|475.86|471.76|476.03|471.93|476.05|471.95|475.86|471.76|20
1635031850000|2021-10-23 23:30:50|476.01|471.91|476.02|471.92|476.02|471.92|476.01|471.91|2
1635031860000|2021-10-23 23:31:00|476.04|471.94|475.94|471.84|476.04|471.94|475.93|471.83|10
1635031870000|2021-10-23 23:31:10|475.93|471.83|475.92|471.82|475.93|471.83|475.92|471.82|4
1635031880000|2021-10-23 23:31:20|475.91|471.81|475.91|471.81|475.92|471.82|475.89|471.79|11
1635031900000|2021-10-23 23:31:40|475.85|471.75|475.76|471.66|475.85|471.75|475.76|471.66|7
1635031910000|2021-10-23 23:31:50|475.75|471.65|475.64|471.54|475.75|471.65|475.64|471.54|13
1635031920000|2021-10-23 23:32:00|475.59|471.49|475.45|471.35|475.59|471.49|475.4|471.3|17
1635031930000|2021-10-23 23:32:10|475.43|471.33|475.43|471.33|475.44|471.34|475.43|471.33|3
1635031940000|2021-10-23 23:32:20|475.44|471.34|475.59|471.49|475.59|471.49|475.44|471.34|12
1635031950000|2021-10-23 23:32:30|475.6|471.5|475.58|471.48|475.6|471.5|475.54|471.44|5
1635031960000|2021-10-23 23:32:40|475.59|471.49|475.6|471.5|475.6|471.5|475.58|471.48|6
1635031970000|2021-10-23 23:32:50|475.63|471.53|475.51|471.41|475.64|471.54|475.51|471.41|8
1635031980000|2021-10-23 23:33:00|475.5|471.4|475.57|471.47|475.57|471.47|475.5|471.4|6
1635031990000|2021-10-23 23:33:10|475.58|471.48|475.62|471.52|475.64|471.54|475.58|471.48|9
1635032000000|2021-10-23 23:33:20|475.6|471.5|475.56|471.46|475.6|471.5|475.54|471.44|8
1635032010000|2021-10-23 23:33:30|475.51|471.41|475.5|471.4|475.51|471.41|475.49|471.39|3
1635032020000|2021-10-23 23:33:40|475.43|471.33|475.3|471.2|475.45|471.35|475.29|471.19|17
1635032030000|2021-10-23 23:33:50|475.31|471.21|475.29|471.19|475.31|471.21|475.27|471.17|6
1635032040000|2021-10-23 23:34:00|475.27|471.17|475.29|471.19|475.3|471.2|475.26|471.16|8
1635032050000|2021-10-23 23:34:10|475.28|471.18|475.3|471.2|475.3|471.2|475.24|471.14|15
1635032060000|2021-10-23 23:34:20|475.29|471.19|475.26|471.16|475.29|471.19|475.26|471.16|15
1635032070000|2021-10-23 23:34:30|475.25|471.15|475.23|471.13|475.27|471.17|475.23|471.13|19
1635032080000|2021-10-23 23:34:40|475.24|471.14|475.23|471.13|475.25|471.15|475.23|471.13|10
1635032090000|2021-10-23 23:34:50|475.26|471.16|475.3|471.2|475.31|471.21|475.23|471.13|10
1635032100000|2021-10-23 23:35:00|475.29|471.19|475.12|471.02|475.29|471.19|475.12|471.02|13
1635032110000|2021-10-23 23:35:10|475.11|471.01|475.03|470.93|475.11|471.01|475.03|470.93|15
1635032120000|2021-10-23 23:35:20|475.04|470.94|475.05|470.95|475.05|470.95|475.01|470.91|12
1635032130000|2021-10-23 23:35:30|475.06|470.96|475.02|470.92|475.06|470.96|475.01|470.91|9
1635032140000|2021-10-23 23:35:40|475.01|470.91|475|470.9|475.01|470.91|474.93|470.83|9
1635032150000|2021-10-23 23:35:50|475.01|470.91|474.99|470.89|475.01|470.91|474.99|470.89|7
1635032160000|2021-10-23 23:36:00|474.96|470.86|475.01|470.91|475.02|470.92|474.96|470.86|14
1635032170000|2021-10-23 23:36:10|474.99|470.89|475.07|470.97|475.07|470.97|474.96|470.86|18
1635032180000|2021-10-23 23:36:20|475.05|470.95|474.92|470.82|475.05|470.95|474.92|470.82|13
1635032190000|2021-10-23 23:36:30|474.91|470.81|474.95|470.85|475|470.9|474.9|470.8|13
1635032200000|2021-10-23 23:36:40|474.97|470.87|474.91|470.81|474.98|470.88|474.91|470.81|11
1635032210000|2021-10-23 23:36:50|474.92|470.82|474.82|470.72|474.92|470.82|474.81|470.71|7
1635032220000|2021-10-23 23:37:00|474.84|470.74|474.86|470.76|474.86|470.76|474.81|470.71|10
1635032230000|2021-10-23 23:37:10|474.88|470.78|475.05|470.95|475.08|470.98|474.88|470.78|20
1635032240000|2021-10-23 23:37:20|475.03|470.93|475.01|470.91|475.03|470.93|475.01|470.91|5
1635032250000|2021-10-23 23:37:30|475|470.9|474.93|470.83|475|470.9|474.93|470.83|9
1635032260000|2021-10-23 23:37:40|474.91|470.81|474.93|470.83|474.94|470.84|474.89|470.79|6
1635032270000|2021-10-23 23:37:50|474.92|470.82|474.86|470.76|474.92|470.82|474.81|470.71|12
1635032280000|2021-10-23 23:38:00|474.87|470.77|474.83|470.73|474.88|470.78|474.82|470.72|11
1635032290000|2021-10-23 23:38:10|474.82|470.72|474.84|470.74|474.84|470.74|474.82|470.72|3
1635032300000|2021-10-23 23:38:20|474.85|470.75|474.86|470.76|474.87|470.77|474.84|470.74|11
1635032310000|2021-10-23 23:38:30|474.87|470.77|474.84|470.74|474.87|470.77|474.83|470.73|5
1635032320000|2021-10-23 23:38:40|474.82|470.72|474.78|470.68|474.82|470.72|474.75|470.65|11
1635032330000|2021-10-23 23:38:50|474.77|470.67|474.78|470.68|474.8|470.7|474.77|470.67|6
1635032340000|2021-10-23 23:39:00|474.76|470.66|474.76|470.66|474.76|470.66|474.76|470.66|1
1635032350000|2021-10-23 23:39:10|474.75|470.65|474.76|470.66|474.78|470.68|474.74|470.64|8
1635032360000|2021-10-23 23:39:20|474.8|470.7|474.93|470.83|474.93|470.83|474.8|470.7|8
1635032370000|2021-10-23 23:39:30|474.95|470.85|475.01|470.91|475.01|470.91|474.92|470.82|5
1635032380000|2021-10-23 23:39:40|475.02|470.92|475.01|470.91|475.02|470.92|475.01|470.91|2
1635032390000|2021-10-23 23:39:50|475.05|470.95|475.1|471|475.11|471.01|475.05|470.95|8
1635032400000|2021-10-23 23:40:00|475.11|471.01|475.1|471|475.11|471.01|475.1|471|2
1635032410000|2021-10-23 23:40:10|475.05|470.95|475|470.9|475.05|470.95|475|470.9|7
1635032420000|2021-10-23 23:40:20|475.01|470.91|474.79|470.69|475.01|470.91|474.79|470.69|17
1635032430000|2021-10-23 23:40:30|474.8|470.7|474.88|470.78|474.88|470.78|474.8|470.7|13
1635032440000|2021-10-23 23:40:40|474.89|470.79|474.92|470.82|474.92|470.82|474.88|470.78|7
1635032450000|2021-10-23 23:40:50|474.88|470.78|474.94|470.84|474.95|470.85|474.88|470.78|12
1635032460000|2021-10-23 23:41:00|474.95|470.85|474.99|470.89|475.02|470.92|474.94|470.84|11
1635032470000|2021-10-23 23:41:10|475|470.9|475.04|470.94|475.04|470.94|475|470.9|7
1635032480000|2021-10-23 23:41:20|475.02|470.92|475.03|470.93|475.03|470.93|475.02|470.92|4
1635032490000|2021-10-23 23:41:30|475.04|470.94|475.03|470.93|475.04|470.94|475.02|470.92|6
1635032500000|2021-10-23 23:41:40|475.02|470.92|475.01|470.91|475.03|470.93|475.01|470.91|4
1635032510000|2021-10-23 23:41:50|475.02|470.92|475.01|470.91|475.02|470.92|475.01|470.91|2
1635032520000|2021-10-23 23:42:00|474.99|470.89|474.94|470.84|474.99|470.89|474.94|470.84|7
1635032530000|2021-10-23 23:42:10|474.93|470.83|475.01|470.91|475.01|470.91|474.93|470.83|10
1635032540000|2021-10-23 23:42:20|475|470.9|475|470.9|475.01|470.91|475|470.9|5
1635032550000|2021-10-23 23:42:30|474.99|470.89|475|470.9|475|470.9|474.95|470.85|14
1635032560000|2021-10-23 23:42:40|474.99|470.89|475|470.9|475|470.9|474.97|470.87|5
1635032570000|2021-10-23 23:42:50|475.01|470.91|475.01|470.91|475.01|470.91|475|470.9|7
1635032580000|2021-10-23 23:43:00|475.02|470.92|475.02|470.92|475.02|470.92|475.01|470.91|5
1635032590000|2021-10-23 23:43:10|475.03|470.93|475.06|470.96|475.07|470.97|474.97|470.87|13
1635032600000|2021-10-23 23:43:20|475.05|470.95|475.04|470.94|475.06|470.96|475.04|470.94|6
1635032610000|2021-10-23 23:43:30|475.05|470.95|475.2|471.1|475.2|471.1|475.04|470.94|7
1635032620000|2021-10-23 23:43:40|475.19|471.09|475.2|471.1|475.2|471.1|475.19|471.09|4
1635032630000|2021-10-23 23:43:50|475.28|471.18|475.34|471.24|475.34|471.24|475.28|471.18|6
1635032640000|2021-10-23 23:44:00|475.37|471.27|475.39|471.29|475.39|471.29|475.34|471.24|9
1635032650000|2021-10-23 23:44:10|475.38|471.28|475.39|471.29|475.39|471.29|475.32|471.22|8
1635032660000|2021-10-23 23:44:20|475.38|471.28|475.29|471.19|475.39|471.29|475.29|471.19|9
1635032670000|2021-10-23 23:44:30|475.27|471.17|475.29|471.19|475.33|471.23|475.27|471.17|11
1635032680000|2021-10-23 23:44:40|475.3|471.2|475.15|471.05|475.3|471.2|475.14|471.04|11
1635032690000|2021-10-23 23:44:50|475.16|471.06|475.07|470.97|475.16|471.06|475.06|470.96|14
1635032700000|2021-10-23 23:45:00|475.06|470.96|475.23|471.13|475.23|471.13|475.05|470.95|16
1635032710000|2021-10-23 23:45:10|475.24|471.14|475.31|471.21|475.31|471.21|475.24|471.14|11
1635032720000|2021-10-23 23:45:20|475.34|471.24|475.35|471.25|475.38|471.28|475.26|471.16|13
1635032730000|2021-10-23 23:45:30|475.36|471.26|475.41|471.31|475.42|471.32|475.29|471.19|13
1635032740000|2021-10-23 23:45:40|475.42|471.32|475.51|471.41|475.54|471.44|475.42|471.32|11
1635032750000|2021-10-23 23:45:50|475.52|471.42|475.6|471.5|475.61|471.51|475.51|471.41|7
1635032760000|2021-10-23 23:46:00|475.63|471.53|475.61|471.51|475.66|471.56|475.61|471.51|5
1635032770000|2021-10-23 23:46:10|475.63|471.53|475.62|471.52|475.63|471.53|475.61|471.51|4
1635032780000|2021-10-23 23:46:20|475.63|471.53|475.62|471.52|475.63|471.53|475.61|471.51|3
1635032790000|2021-10-23 23:46:30|475.57|471.47|475.53|471.43|475.57|471.47|475.43|471.33|18
1635032800000|2021-10-23 23:46:40|475.54|471.44|475.55|471.45|475.55|471.45|475.53|471.43|6
1635032810000|2021-10-23 23:46:50|475.53|471.43|475.5|471.4|475.54|471.44|475.5|471.4|8
1635032820000|2021-10-23 23:47:00|475.51|471.41|475.57|471.47|475.57|471.47|475.51|471.41|4
1635032830000|2021-10-23 23:47:10|475.6|471.5|475.58|471.48|475.61|471.51|475.57|471.47|6
1635032840000|2021-10-23 23:47:20|475.61|471.51|475.6|471.5|475.61|471.51|475.6|471.5|2
1635032850000|2021-10-23 23:47:30|475.61|471.51|475.65|471.55|475.65|471.55|475.61|471.51|6
1635032860000|2021-10-23 23:47:40|475.64|471.54|475.65|471.55|475.65|471.55|475.64|471.54|2
1635032870000|2021-10-23 23:47:50|475.66|471.56|475.72|471.62|475.72|471.62|475.66|471.56|4
1635032890000|2021-10-23 23:48:10|475.73|471.63|475.73|471.63|475.73|471.63|475.73|471.63|1
1635032900000|2021-10-23 23:48:20|475.74|471.64|475.74|471.64|475.74|471.64|475.74|471.64|1
1635032910000|2021-10-23 23:48:30|475.75|471.65|475.9|471.8|475.93|471.83|475.75|471.65|10
1635032920000|2021-10-23 23:48:40|475.87|471.77|475.87|471.77|475.89|471.79|475.85|471.75|9
1635032930000|2021-10-23 23:48:50|475.88|471.78|475.9|471.8|475.91|471.81|475.88|471.78|8
1635032940000|2021-10-23 23:49:00|475.89|471.79|475.64|471.54|475.89|471.79|475.47|471.37|18
1635032950000|2021-10-23 23:49:10|475.65|471.55|475.68|471.58|475.69|471.59|475.54|471.44|9
1635032960000|2021-10-23 23:49:20|475.67|471.57|475.55|471.45|475.68|471.58|475.55|471.45|9
1635032970000|2021-10-23 23:49:30|475.56|471.46|475.49|471.39|475.57|471.47|475.49|471.39|12
1635032980000|2021-10-23 23:49:40|475.48|471.38|475.47|471.37|475.48|471.38|475.47|471.37|6
1635032990000|2021-10-23 23:49:50|475.45|471.35|475.41|471.31|475.48|471.38|475.41|471.31|12
1635033000000|2021-10-23 23:50:00|475.42|471.32|475.57|471.47|475.57|471.47|475.42|471.32|13
1635033010000|2021-10-23 23:50:10|475.56|471.46|475.59|471.49|475.61|471.51|475.53|471.43|10
1635033020000|2021-10-23 23:50:20|475.6|471.5|475.49|471.39|475.6|471.5|475.49|471.39|8
1635033030000|2021-10-23 23:50:30|475.48|471.38|475.49|471.39|475.5|471.4|475.48|471.38|12
1635033040000|2021-10-23 23:50:40|475.48|471.38|475.5|471.4|475.5|471.4|475.48|471.38|3
1635033050000|2021-10-23 23:50:50|475.53|471.43|475.61|471.51|475.61|471.51|475.53|471.43|12
1635033060000|2021-10-23 23:51:00|475.6|471.5|475.57|471.47|475.61|471.51|475.57|471.47|4
1635033070000|2021-10-23 23:51:10|475.55|471.45|475.55|471.45|475.57|471.47|475.54|471.44|18
1635033080000|2021-10-23 23:51:20|475.54|471.44|475.55|471.45|475.56|471.46|475.54|471.44|4
1635033090000|2021-10-23 23:51:30|475.58|471.48|475.57|471.47|475.6|471.5|475.57|471.47|13
1635033100000|2021-10-23 23:51:40|475.56|471.46|475.39|471.29|475.56|471.46|475.39|471.29|10
1635033120000|2021-10-23 23:52:00|475.38|471.28|475.53|471.43|475.54|471.44|475.38|471.28|11
1635033130000|2021-10-23 23:52:10|475.56|471.46|475.55|471.45|475.68|471.58|475.55|471.45|12
1635033140000|2021-10-23 23:52:20|475.57|471.47|475.49|471.39|475.6|471.5|475.49|471.39|13
1635033150000|2021-10-23 23:52:30|475.5|471.4|475.43|471.33|475.5|471.4|475.41|471.31|6
1635033160000|2021-10-23 23:52:40|475.41|471.31|475.39|471.29|475.42|471.32|475.39|471.29|5
1635033170000|2021-10-23 23:52:50|475.41|471.31|475.47|471.37|475.47|471.37|475.39|471.29|15
1635033180000|2021-10-23 23:53:00|475.45|471.35|475.52|471.42|475.53|471.43|475.45|471.35|10
1635033190000|2021-10-23 23:53:10|475.51|471.41|475.47|471.37|475.51|471.41|475.45|471.35|14
1635033200000|2021-10-23 23:53:20|475.48|471.38|475.42|471.32|475.48|471.38|475.4|471.3|6
1635033210000|2021-10-23 23:53:30|475.41|471.31|475.41|471.31|475.42|471.32|475.41|471.31|3
1635033220000|2021-10-23 23:53:40|475.43|471.33|475.48|471.38|475.49|471.39|475.42|471.32|14
1635033230000|2021-10-23 23:53:50|475.49|471.39|475.5|471.4|475.5|471.4|475.49|471.39|2
1635033240000|2021-10-23 23:54:00|475.49|471.39|475.49|471.39|475.49|471.39|475.48|471.38|3
1635033250000|2021-10-23 23:54:10|475.5|471.4|475.73|471.63|475.78|471.68|475.49|471.39|20
1635033260000|2021-10-23 23:54:20|475.72|471.62|475.7|471.6|475.73|471.63|475.64|471.54|10
1635033270000|2021-10-23 23:54:30|475.71|471.61|475.8|471.7|475.8|471.7|475.71|471.61|2
1635033280000|2021-10-23 23:54:40|475.87|471.77|475.89|471.79|475.91|471.81|475.87|471.77|4
1635033290000|2021-10-23 23:54:50|475.9|471.8|475.98|471.88|475.99|471.89|475.9|471.8|12
1635033300000|2021-10-23 23:55:00|475.96|471.86|475.93|471.83|475.96|471.86|475.92|471.82|11
1635033310000|2021-10-23 23:55:10|475.92|471.82|475.85|471.75|475.93|471.83|475.85|471.75|11
1635033320000|2021-10-23 23:55:20|475.78|471.68|475.73|471.63|475.78|471.68|475.72|471.62|6
1635033330000|2021-10-23 23:55:30|475.72|471.62|475.81|471.71|475.81|471.71|475.71|471.61|8
1635033340000|2021-10-23 23:55:40|475.8|471.7|475.8|471.7|475.81|471.71|475.8|471.7|3
1635033350000|2021-10-23 23:55:50|475.86|471.76|475.9|471.8|475.9|471.8|475.86|471.76|4
1635033360000|2021-10-23 23:56:00|475.93|471.83|476.03|471.93|476.03|471.93|475.93|471.83|5
1635033370000|2021-10-23 23:56:10|476.02|471.92|476.02|471.92|476.03|471.93|476.01|471.91|5
1635033380000|2021-10-23 23:56:20|476.01|471.91|476.03|471.93|476.03|471.93|476.01|471.91|3
1635033390000|2021-10-23 23:56:30|476.06|471.96|475.82|471.72|476.08|471.98|475.81|471.71|15
1635033400000|2021-10-23 23:56:40|475.81|471.71|475.87|471.77|475.87|471.77|475.81|471.71|7
1635033410000|2021-10-23 23:56:50|475.86|471.76|475.9|471.8|475.91|471.81|475.86|471.76|5
1635033420000|2021-10-23 23:57:00|475.91|471.81|476.13|472.03|476.26|472.16|475.91|471.81|20
1635033430000|2021-10-23 23:57:10|476.12|472.02|476.08|471.98|476.12|472.02|476.08|471.98|3
1635033440000|2021-10-23 23:57:20|476.09|471.99|476.11|472.01|476.11|472.01|476.09|471.99|5
1635033450000|2021-10-23 23:57:30|476.12|472.02|476.12|472.02|476.12|472.02|476.12|472.02|1
1635033460000|2021-10-23 23:57:40|476.11|472.01|476.11|472.01|476.11|472.01|476.1|472|5
1635033470000|2021-10-23 23:57:50|476.1|472|476.11|472.01|476.11|472.01|476.1|472|2
1635033480000|2021-10-23 23:58:00|476.14|472.04|476.22|472.12|476.22|472.12|476.14|472.04|4
1635033490000|2021-10-23 23:58:10|476.21|472.11|476.23|472.13|476.23|472.13|476.21|472.11|2
1635033500000|2021-10-23 23:58:20|476.28|472.18|476.28|472.18|476.28|472.18|476.28|472.18|1
1635033510000|2021-10-23 23:58:30|476.27|472.17|476.27|472.17|476.27|472.17|476.27|472.17|1
1635033530000|2021-10-23 23:58:50|476.3|472.2|476.32|472.22|476.32|472.22|476.3|472.2|2
1635033540000|2021-10-23 23:59:00|476.33|472.23|476.33|472.23|476.39|472.29|476.31|472.21|11
1635033550000|2021-10-23 23:59:10|476.34|472.24|476.52|472.42|476.52|472.42|476.34|472.24|7
1635033560000|2021-10-23 23:59:20|476.54|472.44|476.82|472.72|476.89|472.79|476.52|472.42|17
1635033570000|2021-10-23 23:59:30|476.79|472.69|476.89|472.79|476.89|472.79|476.79|472.69|8
1635033580000|2021-10-23 23:59:40|476.9|472.8|476.92|472.82|476.92|472.82|476.89|472.79|7
1635033590000|2021-10-23 23:59:50|476.93|472.83|476.71|472.61|476.96|472.86|476.7|472.6|15
1635033600000|2021-10-24 00:00:00|476.7|472.6|476.68|472.58|476.71|472.61|476.64|472.54|10
1635033610000|2021-10-24 00:00:10|476.67|472.57|476.69|472.59|476.71|472.61|476.67|472.57|10
1635033620000|2021-10-24 00:00:20|476.7|472.6|476.76|472.66|476.84|472.74|476.7|472.6|16
1635033630000|2021-10-24 00:00:30|476.74|472.64|476.71|472.61|476.74|472.64|476.71|472.61|5
1635033640000|2021-10-24 00:00:40|476.7|472.6|476.61|472.51|476.72|472.62|476.61|472.51|13
1635033650000|2021-10-24 00:00:50|476.63|472.53|476.66|472.56|476.66|472.56|476.6|472.5|6
1635033660000|2021-10-24 00:01:00|476.65|472.55|476.64|472.54|476.69|472.59|476.64|472.54|9
1635033670000|2021-10-24 00:01:10|476.63|472.53|476.66|472.56|476.69|472.59|476.63|472.53|5
1635033680000|2021-10-24 00:01:20|476.7|472.6|476.77|472.67|476.77|472.67|476.68|472.58|8
1635033690000|2021-10-24 00:01:30|476.73|472.63|476.78|472.68|476.78|472.68|476.72|472.62|5
1635033700000|2021-10-24 00:01:40|476.79|472.69|476.69|472.59|476.79|472.69|476.69|472.59|11
1635033710000|2021-10-24 00:01:50|476.7|472.6|476.71|472.61|476.72|472.62|476.7|472.6|4
1635033720000|2021-10-24 00:02:00|476.7|472.6|476.72|472.62|476.73|472.63|476.67|472.57|10
1635033730000|2021-10-24 00:02:10|476.71|472.61|476.8|472.7|476.8|472.7|476.71|472.61|5
1635033740000|2021-10-24 00:02:20|476.81|472.71|476.88|472.78|476.93|472.83|476.81|472.71|14
1635033750000|2021-10-24 00:02:30|476.87|472.77|476.85|472.75|476.89|472.79|476.85|472.75|18
1635033760000|2021-10-24 00:02:40|476.84|472.74|477.07|472.97|477.14|473.04|476.78|472.68|26
1635033770000|2021-10-24 00:02:50|477.06|472.96|476.81|472.71|477.06|472.96|476.81|472.71|17
1635033780000|2021-10-24 00:03:00|476.82|472.72|477.1|473|477.1|473|476.82|472.72|18
1635033790000|2021-10-24 00:03:10|477.11|473.01|477.01|472.91|477.14|473.04|477.01|472.91|15
1635033800000|2021-10-24 00:03:20|477|472.9|477.07|472.97|477.07|472.97|476.98|472.88|10
1635033810000|2021-10-24 00:03:30|477.1|473|477.13|473.03|477.14|473.04|477.1|473|13
1635033820000|2021-10-24 00:03:40|477.16|473.06|477.12|473.02|477.25|473.15|477.12|473.02|24
1635033830000|2021-10-24 00:03:50|477.1|473|476.84|472.74|477.1|473|476.84|472.74|19
1635033840000|2021-10-24 00:04:00|476.83|472.73|476.69|472.59|476.83|472.73|476.68|472.58|12
1635033850000|2021-10-24 00:04:10|476.68|472.58|476.64|472.54|476.68|472.58|476.64|472.54|10
1635033860000|2021-10-24 00:04:20|476.66|472.56|476.83|472.73|476.83|472.73|476.66|472.56|9
1635033870000|2021-10-24 00:04:30|476.82|472.72|476.7|472.6|476.82|472.72|476.65|472.55|16
1635033880000|2021-10-24 00:04:40|476.69|472.59|476.67|472.57|476.8|472.7|476.64|472.54|14
1635033890000|2021-10-24 00:04:50|476.65|472.55|476.65|472.55|476.66|472.56|476.64|472.54|9
1635033900000|2021-10-24 00:05:00|476.64|472.54|476.71|472.61|476.73|472.63|476.64|472.54|9
1635033910000|2021-10-24 00:05:10|476.7|472.6|476.64|472.54|476.73|472.63|476.64|472.54|8
1635033920000|2021-10-24 00:05:20|476.61|472.51|476.51|472.41|476.61|472.51|476.43|472.33|18
1635033930000|2021-10-24 00:05:30|476.59|472.49|475.96|471.86|476.74|472.64|475.93|471.83|26
1635033940000|2021-10-24 00:05:40|475.95|471.85|476.1|472|476.14|472.04|475.95|471.85|19
1635033950000|2021-10-24 00:05:50|476.13|472.03|476.16|472.06|476.18|472.08|476.13|472.03|9
1635033960000|2021-10-24 00:06:00|476.17|472.07|476.16|472.06|476.2|472.1|476.16|472.06|11
1635033970000|2021-10-24 00:06:10|476.17|472.07|476.22|472.12|476.22|472.12|476.17|472.07|3
1635033980000|2021-10-24 00:06:20|476.25|472.15|476.29|472.19|476.29|472.19|476.25|472.15|5
1635033990000|2021-10-24 00:06:30|476.27|472.17|476.27|472.17|476.28|472.18|476.23|472.13|9
1635034000000|2021-10-24 00:06:40|476.28|472.18|476.4|472.3|476.4|472.3|476.28|472.18|9
1635034010000|2021-10-24 00:06:50|476.41|472.31|476.45|472.35|476.46|472.36|476.41|472.31|4
1635034020000|2021-10-24 00:07:00|476.44|472.34|476.45|472.35|476.46|472.36|476.44|472.34|4
1635034030000|2021-10-24 00:07:10|476.44|472.34|476.4|472.3|476.44|472.34|476.4|472.3|4
1635034040000|2021-10-24 00:07:20|476.35|472.25|476.12|472.02|476.35|472.25|476.12|472.02|12
1635034050000|2021-10-24 00:07:30|476.07|471.97|476.07|471.97|476.07|471.97|476|471.9|11
1635034060000|2021-10-24 00:07:40|476.08|471.98|476.22|472.12|476.24|472.14|476.07|471.97|10
1635034070000|2021-10-24 00:07:50|476.23|472.13|476.26|472.16|476.26|472.16|476.23|472.13|4
1635034080000|2021-10-24 00:08:00|476.32|472.22|476.43|472.33|476.44|472.34|476.32|472.22|7
1635034090000|2021-10-24 00:08:10|476.42|472.32|476.41|472.31|476.45|472.35|476.41|472.31|7
1635034100000|2021-10-24 00:08:20|476.42|472.32|476.4|472.3|476.42|472.32|476.39|472.29|3
1635034110000|2021-10-24 00:08:30|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635034120000|2021-10-24 00:08:40|476.4|472.3|476.45|472.35|476.45|472.35|476.39|472.29|3
1635034130000|2021-10-24 00:08:50|476.46|472.36|476.49|472.39|476.52|472.42|476.46|472.36|8
1635034140000|2021-10-24 00:09:00|476.5|472.4|476.68|472.58|476.69|472.59|476.5|472.4|10
1635034150000|2021-10-24 00:09:10|476.67|472.57|476.71|472.61|476.81|472.71|476.67|472.57|14
1635034160000|2021-10-24 00:09:20|476.74|472.64|476.61|472.51|476.74|472.64|476.61|472.51|10
1635034170000|2021-10-24 00:09:30|476.63|472.53|476.6|472.5|476.63|472.53|476.6|472.5|5
1635034180000|2021-10-24 00:09:40|476.61|472.51|476.79|472.69|476.79|472.69|476.6|472.5|11
1635034190000|2021-10-24 00:09:50|476.8|472.7|476.82|472.72|476.82|472.72|476.8|472.7|4
1635034200000|2021-10-24 00:10:00|476.84|472.74|476.77|472.67|476.84|472.74|476.77|472.67|4
1635034210000|2021-10-24 00:10:10|476.74|472.64|476.72|472.62|476.74|472.64|476.72|472.62|3
1635034220000|2021-10-24 00:10:20|476.74|472.64|476.8|472.7|476.8|472.7|476.74|472.64|6
1635034230000|2021-10-24 00:10:30|476.78|472.68|476.78|472.68|476.78|472.68|476.77|472.67|3
1635034240000|2021-10-24 00:10:40|476.77|472.67|476.8|472.7|476.8|472.7|476.76|472.66|6
1635034250000|2021-10-24 00:10:50|476.81|472.71|476.82|472.72|476.83|472.73|476.79|472.69|5
1635034260000|2021-10-24 00:11:00|476.77|472.67|476.79|472.69|476.79|472.69|476.77|472.67|2
1635034270000|2021-10-24 00:11:10|476.78|472.68|476.78|472.68|476.78|472.68|476.78|472.68|1
1635034280000|2021-10-24 00:11:20|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1635034300000|2021-10-24 00:11:40|476.79|472.69|476.77|472.67|476.79|472.69|476.77|472.67|2
1635034310000|2021-10-24 00:11:50|476.78|472.68|476.79|472.69|476.79|472.69|476.78|472.68|4
1635034320000|2021-10-24 00:12:00|476.78|472.68|476.79|472.69|476.79|472.69|476.78|472.68|4
1635034330000|2021-10-24 00:12:10|476.76|472.66|476.77|472.67|476.8|472.7|476.73|472.63|8
1635034340000|2021-10-24 00:12:20|476.79|472.69|476.81|472.71|476.81|472.71|476.78|472.68|5
1635034350000|2021-10-24 00:12:30|476.8|472.7|476.8|472.7|476.8|472.7|476.77|472.67|4
1635034360000|2021-10-24 00:12:40|476.81|472.71|476.79|472.69|476.81|472.71|476.7|472.6|18
1635034370000|2021-10-24 00:12:50|476.82|472.72|476.8|472.7|476.83|472.73|476.8|472.7|4
1635034380000|2021-10-24 00:13:00|476.81|472.71|476.85|472.75|476.86|472.76|476.81|472.71|10
1635034390000|2021-10-24 00:13:10|476.86|472.76|476.88|472.78|476.88|472.78|476.84|472.74|5
1635034400000|2021-10-24 00:13:20|476.87|472.77|476.87|472.77|476.87|472.77|476.87|472.77|1
1635034410000|2021-10-24 00:13:30|476.86|472.76|476.85|472.75|476.86|472.76|476.82|472.72|5
1635034420000|2021-10-24 00:13:40|476.87|472.77|476.77|472.67|476.87|472.77|476.77|472.67|11
1635034430000|2021-10-24 00:13:50|476.76|472.66|476.76|472.66|476.76|472.66|476.76|472.66|1
1635034440000|2021-10-24 00:14:00|476.75|472.65|476.79|472.69|476.8|472.7|476.69|472.59|10
1635034450000|2021-10-24 00:14:10|476.8|472.7|476.71|472.61|476.8|472.7|476.71|472.61|5
1635034460000|2021-10-24 00:14:20|476.7|472.6|476.67|472.57|476.7|472.6|476.67|472.57|6
1635034470000|2021-10-24 00:14:30|476.66|472.56|476.65|472.55|476.67|472.57|476.62|472.52|7
1635034480000|2021-10-24 00:14:40|476.64|472.54|476.67|472.57|476.67|472.57|476.64|472.54|8
1635034490000|2021-10-24 00:14:50|476.68|472.58|476.66|472.56|476.69|472.59|476.66|472.56|11
1635034500000|2021-10-24 00:15:00|476.62|472.52|476.66|472.56|476.69|472.59|476.62|472.52|10
1635034510000|2021-10-24 00:15:10|476.65|472.55|476.89|472.79|476.89|472.79|476.65|472.55|14
1635034520000|2021-10-24 00:15:20|476.88|472.78|476.93|472.83|476.93|472.83|476.87|472.77|16
1635034530000|2021-10-24 00:15:30|476.91|472.81|476.92|472.82|476.96|472.86|476.9|472.8|13
1635034540000|2021-10-24 00:15:40|476.91|472.81|476.71|472.61|476.94|472.84|476.71|472.61|10
1635034550000|2021-10-24 00:15:50|476.7|472.6|476.71|472.61|476.71|472.61|476.65|472.55|11
1635034560000|2021-10-24 00:16:00|476.75|472.65|476.81|472.71|476.81|472.71|476.75|472.65|4
1635034570000|2021-10-24 00:16:10|476.78|472.68|476.78|472.68|476.8|472.7|476.77|472.67|5
1635034580000|2021-10-24 00:16:20|476.77|472.67|476.79|472.69|476.79|472.69|476.76|472.66|6
1635034590000|2021-10-24 00:16:30|476.78|472.68|476.71|472.61|476.78|472.68|476.71|472.61|9
1635034600000|2021-10-24 00:16:40|476.7|472.6|476.65|472.55|476.7|472.6|476.65|472.55|6
1635034610000|2021-10-24 00:16:50|476.64|472.54|476.63|472.53|476.64|472.54|476.63|472.53|2
1635034620000|2021-10-24 00:17:00|476.65|472.55|476.72|472.62|476.8|472.7|476.63|472.53|29
1635034630000|2021-10-24 00:17:10|476.73|472.63|476.68|472.58|476.73|472.63|476.67|472.57|8
1635034640000|2021-10-24 00:17:20|476.67|472.57|476.79|472.69|476.85|472.75|476.67|472.57|13
1635034650000|2021-10-24 00:17:30|476.83|472.73|476.8|472.7|476.87|472.77|476.8|472.7|9
1635034660000|2021-10-24 00:17:40|476.78|472.68|476.86|472.76|476.92|472.82|476.73|472.63|13
1635034670000|2021-10-24 00:17:50|476.85|472.75|476.92|472.82|476.94|472.84|476.84|472.74|17
1635034680000|2021-10-24 00:18:00|476.91|472.81|476.98|472.88|476.98|472.88|476.91|472.81|8
1635034690000|2021-10-24 00:18:10|476.97|472.87|476.97|472.87|476.97|472.87|476.95|472.85|4
1635034700000|2021-10-24 00:18:20|476.98|472.88|477.01|472.91|477.01|472.91|476.97|472.87|5
1635034710000|2021-10-24 00:18:30|476.99|472.89|476.99|472.89|476.99|472.89|476.99|472.89|1
1635034720000|2021-10-24 00:18:40|477.01|472.91|477.01|472.91|477.01|472.91|477|472.9|5
1635034730000|2021-10-24 00:18:50|477.02|472.92|477|472.9|477.02|472.92|476.98|472.88|4
1635034740000|2021-10-24 00:19:00|477.01|472.91|477.07|472.97|477.09|472.99|477|472.9|8
1635034750000|2021-10-24 00:19:10|477.12|473.02|477.13|473.03|477.13|473.03|477.12|473.02|2
1635034760000|2021-10-24 00:19:20|477.17|473.07|477.62|473.52|477.62|473.52|477.17|473.07|18
1635034770000|2021-10-24 00:19:30|477.63|473.53|477.45|473.35|477.7|473.6|477.45|473.35|16
1635034780000|2021-10-24 00:19:40|477.41|473.31|477.19|473.09|477.41|473.31|477.18|473.08|19
1635034790000|2021-10-24 00:19:50|477.18|473.08|476.71|472.61|477.18|473.08|476.71|472.61|20
1635034800000|2021-10-24 00:20:00|476.65|472.55|476.61|472.51|476.69|472.59|476.57|472.47|16
1635034810000|2021-10-24 00:20:10|476.62|472.52|476.68|472.58|476.69|472.59|476.62|472.52|16
1635034820000|2021-10-24 00:20:20|476.69|472.59|476.85|472.75|476.87|472.77|476.69|472.59|17
1635034830000|2021-10-24 00:20:30|476.84|472.74|476.86|472.76|476.88|472.78|476.84|472.74|10
1635034840000|2021-10-24 00:20:40|476.87|472.77|476.87|472.77|476.87|472.77|476.85|472.75|7
1635034850000|2021-10-24 00:20:50|476.88|472.78|476.82|472.72|476.88|472.78|476.81|472.71|4
1635034860000|2021-10-24 00:21:00|476.81|472.71|476.83|472.73|476.83|472.73|476.8|472.7|5
1635034870000|2021-10-24 00:21:10|476.84|472.74|476.85|472.75|476.85|472.75|476.84|472.74|2
1635034880000|2021-10-24 00:21:20|476.86|472.76|476.86|472.76|476.86|472.76|476.86|472.76|1
1635034890000|2021-10-24 00:21:30|476.87|472.77|477.24|473.14|477.25|473.15|476.87|472.77|16
1635034900000|2021-10-24 00:21:40|477.29|473.19|477.21|473.11|477.29|473.19|477.2|473.1|9
1635034910000|2021-10-24 00:21:50|477.2|473.1|477.13|473.03|477.22|473.12|477.08|472.98|16
1635034920000|2021-10-24 00:22:00|477.16|473.06|477.19|473.09|477.19|473.09|477.14|473.04|7
1635034930000|2021-10-24 00:22:10|477.18|473.08|477.12|473.02|477.18|473.08|477.12|473.02|15
1635034940000|2021-10-24 00:22:20|477.11|473.01|476.91|472.81|477.11|473.01|476.91|472.81|10
1635034950000|2021-10-24 00:22:30|476.93|472.83|476.94|472.84|476.95|472.85|476.91|472.81|7
1635034960000|2021-10-24 00:22:40|476.93|472.83|476.93|472.83|476.96|472.86|476.91|472.81|10
1635034970000|2021-10-24 00:22:50|476.92|472.82|477.3|473.2|477.31|473.21|476.91|472.81|27
1635034980000|2021-10-24 00:23:00|477.32|473.22|477.32|473.22|477.37|473.27|477.32|473.22|7
1635034990000|2021-10-24 00:23:10|477.31|473.21|477.28|473.18|477.31|473.21|477.28|473.18|4
1635035000000|2021-10-24 00:23:20|477.27|473.17|477.26|473.16|477.28|473.18|477.26|473.16|3
1635035010000|2021-10-24 00:23:30|477.27|473.17|477.36|473.26|477.36|473.26|477.27|473.17|4
1635035020000|2021-10-24 00:23:40|477.35|473.25|477.35|473.25|477.36|473.26|477.35|473.25|3
1635035030000|2021-10-24 00:23:50|477.34|473.24|477.33|473.23|477.34|473.24|477.28|473.18|9
1635035040000|2021-10-24 00:24:00|477.34|473.24|477.32|473.22|477.34|473.24|477.32|473.22|9
1635035050000|2021-10-24 00:24:10|477.31|473.21|477.38|473.28|477.38|473.28|477.3|473.2|11
1635035060000|2021-10-24 00:24:20|477.39|473.29|477.48|473.38|477.48|473.38|477.39|473.29|5
1635035070000|2021-10-24 00:24:30|477.49|473.39|477.48|473.38|477.49|473.39|477.48|473.38|2
1635035090000|2021-10-24 00:24:50|477.49|473.39|477.46|473.36|477.55|473.45|477.42|473.32|9
1635035100000|2021-10-24 00:25:00|477.45|473.35|477.5|473.4|477.5|473.4|477.45|473.35|6
1635035110000|2021-10-24 00:25:10|477.52|473.42|477.49|473.39|477.53|473.43|477.49|473.39|11
1635035120000|2021-10-24 00:25:20|477.5|473.4|477.49|473.39|477.5|473.4|477.49|473.39|2
1635035130000|2021-10-24 00:25:30|477.5|473.4|477.49|473.39|477.5|473.4|477.49|473.39|4
1635035140000|2021-10-24 00:25:40|477.48|473.38|477.42|473.32|477.48|473.38|477.42|473.32|5
1635035170000|2021-10-24 00:26:10|477.43|473.33|477.41|473.31|477.43|473.33|477.41|473.31|4
1635035190000|2021-10-24 00:26:30|477.4|473.3|477.29|473.19|477.4|473.3|477.29|473.19|10
1635035210000|2021-10-24 00:26:50|477.3|473.2|477.13|473.03|477.3|473.2|477.13|473.03|7
1635035220000|2021-10-24 00:27:00|477.12|473.02|477.02|472.92|477.12|473.02|477.02|472.92|7
1635035230000|2021-10-24 00:27:10|477.05|472.95|477.02|472.92|477.06|472.96|477.02|472.92|3
1635035240000|2021-10-24 00:27:20|476.99|472.89|477.15|473.05|477.15|473.05|476.97|472.87|7
1635035250000|2021-10-24 00:27:30|477.21|473.11|477.2|473.1|477.21|473.11|477.2|473.1|6
1635035260000|2021-10-24 00:27:40|477.19|473.09|477.19|473.09|477.2|473.1|477.18|473.08|5
1635035270000|2021-10-24 00:27:50|477.2|473.1|477.2|473.1|477.2|473.1|477.2|473.1|1
1635035280000|2021-10-24 00:28:00|477.21|473.11|477.19|473.09|477.21|473.11|477.19|473.09|7
1635035290000|2021-10-24 00:28:10|477.18|473.08|477.14|473.04|477.18|473.08|477.14|473.04|3
1635035300000|2021-10-24 00:28:20|477.1|473|477.1|473|477.1|473|477.09|472.99|5
1635035320000|2021-10-24 00:28:40|477.09|472.99|476.75|472.65|477.09|472.99|476.75|472.65|17
1635035330000|2021-10-24 00:28:50|476.74|472.64|476.49|472.39|476.74|472.64|476.45|472.35|21
1635035340000|2021-10-24 00:29:00|476.47|472.37|476.42|472.32|476.53|472.43|476.39|472.29|16
1635035350000|2021-10-24 00:29:10|476.41|472.31|476.41|472.31|476.42|472.32|476.41|472.31|3
1635035360000|2021-10-24 00:29:20|476.4|472.3|476.4|472.3|476.43|472.33|476.4|472.3|5
1635035370000|2021-10-24 00:29:30|476.39|472.29|476.38|472.28|476.39|472.29|476.38|472.28|2
1635035380000|2021-10-24 00:29:40|476.39|472.29|476.4|472.3|476.4|472.3|476.39|472.29|2
1635035390000|2021-10-24 00:29:50|476.43|472.33|476.52|472.42|476.62|472.52|476.43|472.33|15
1635035400000|2021-10-24 00:30:00|476.5|472.4|476.39|472.29|476.5|472.4|476.39|472.29|13
1635035410000|2021-10-24 00:30:10|476.38|472.28|476.7|472.6|476.7|472.6|476.38|472.28|16
1635035420000|2021-10-24 00:30:20|476.74|472.64|476.84|472.74|476.86|472.76|476.71|472.61|13
1635035430000|2021-10-24 00:30:30|476.85|472.75|476.88|472.78|476.88|472.78|476.85|472.75|4
1635035440000|2021-10-24 00:30:40|476.9|472.8|477.07|472.97|477.07|472.97|476.9|472.8|10
1635035450000|2021-10-24 00:30:50|477.05|472.95|477|472.9|477.06|472.96|477|472.9|7
1635035460000|2021-10-24 00:31:00|477.01|472.91|477|472.9|477.01|472.91|477|472.9|2
1635035470000|2021-10-24 00:31:10|477.01|472.91|477.09|472.99|477.09|472.99|477.01|472.91|4
1635035480000|2021-10-24 00:31:20|477.08|472.98|477.06|472.96|477.08|472.98|477.06|472.96|4
1635035490000|2021-10-24 00:31:30|477.05|472.95|476.82|472.72|477.05|472.95|476.81|472.71|12
1635035500000|2021-10-24 00:31:40|476.77|472.67|476.64|472.54|476.77|472.67|476.64|472.54|10
1635035510000|2021-10-24 00:31:50|476.62|472.52|476.66|472.56|476.66|472.56|476.57|472.47|10
1635035520000|2021-10-24 00:32:00|476.67|472.57|476.59|472.49|476.67|472.57|476.59|472.49|11
1635035530000|2021-10-24 00:32:10|476.54|472.44|476.39|472.29|476.56|472.46|476.39|472.29|16
1635035540000|2021-10-24 00:32:20|476.4|472.3|476.4|472.3|476.4|472.3|476.39|472.29|3
1635035550000|2021-10-24 00:32:30|476.38|472.28|476.42|472.32|476.42|472.32|476.37|472.27|5
1635035560000|2021-10-24 00:32:40|476.43|472.33|476.31|472.21|476.52|472.42|476.31|472.21|17
1635035570000|2021-10-24 00:32:50|476.3|472.2|476.29|472.19|476.3|472.2|476.29|472.19|2
1635035580000|2021-10-24 00:33:00|476.28|472.18|476.23|472.13|476.3|472.2|476.23|472.13|9
1635035590000|2021-10-24 00:33:10|476.28|472.18|476.2|472.1|476.28|472.18|476.2|472.1|6
1635035600000|2021-10-24 00:33:20|476.19|472.09|476.16|472.06|476.19|472.09|476.15|472.05|8
1635035610000|2021-10-24 00:33:30|476.17|472.07|476.06|471.96|476.17|472.07|476.06|471.96|7
1635035620000|2021-10-24 00:33:40|476.07|471.97|476.18|472.08|476.18|472.08|476.04|471.94|7
1635035630000|2021-10-24 00:33:50|476.19|472.09|476.33|472.23|476.33|472.23|476.19|472.09|8
1635035640000|2021-10-24 00:34:00|476.32|472.22|476.31|472.21|476.32|472.22|476.31|472.21|4
1635035650000|2021-10-24 00:34:10|476.33|472.23|476.31|472.21|476.33|472.23|476.31|472.21|3
1635035660000|2021-10-24 00:34:20|476.3|472.2|476.13|472.03|476.3|472.2|476.13|472.03|11
1635035670000|2021-10-24 00:34:30|476.14|472.04|476.14|472.04|476.16|472.06|476.13|472.03|4
1635035690000|2021-10-24 00:34:50|476.13|472.03|476.09|471.99|476.13|472.03|476.09|471.99|7
1635035700000|2021-10-24 00:35:00|476.11|472.01|476.03|471.93|476.11|472.01|476.03|471.93|14
1635035710000|2021-10-24 00:35:10|476.02|471.92|476.01|471.91|476.02|471.92|476|471.9|7
1635035720000|2021-10-24 00:35:20|476|471.9|476.08|471.98|476.08|471.98|476|471.9|3
1635035730000|2021-10-24 00:35:30|476.1|472|476.34|472.24|476.35|472.25|476.1|472|11
1635035740000|2021-10-24 00:35:40|476.35|472.25|476.4|472.3|476.43|472.33|476.35|472.25|3
1635035760000|2021-10-24 00:36:00|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635035770000|2021-10-24 00:36:10|476.41|472.31|476.47|472.37|476.47|472.37|476.41|472.31|3
1635035780000|2021-10-24 00:36:20|476.46|472.36|476.5|472.4|476.52|472.42|476.46|472.36|5
1635035790000|2021-10-24 00:36:30|476.51|472.41|476.5|472.4|476.51|472.41|476.49|472.39|3
1635035800000|2021-10-24 00:36:40|476.49|472.39|476.45|472.35|476.5|472.4|476.45|472.35|7
1635035810000|2021-10-24 00:36:50|476.44|472.34|476.4|472.3|476.44|472.34|476.4|472.3|4
1635035820000|2021-10-24 00:37:00|476.41|472.31|476.42|472.32|476.43|472.33|476.41|472.31|4
1635035830000|2021-10-24 00:37:10|476.43|472.33|476.29|472.19|476.43|472.33|476.27|472.17|16
1635035840000|2021-10-24 00:37:20|476.25|472.15|476.26|472.16|476.27|472.17|476.25|472.15|3
1635035850000|2021-10-24 00:37:30|476.25|472.15|476.24|472.14|476.25|472.15|476.24|472.14|4
1635035860000|2021-10-24 00:37:40|476.25|472.15|476.26|472.16|476.26|472.16|476.25|472.15|4
1635035870000|2021-10-24 00:37:50|476.29|472.19|476.26|472.16|476.29|472.19|476.26|472.16|5
1635035880000|2021-10-24 00:38:00|476.23|472.13|476.23|472.13|476.24|472.14|476.19|472.09|13
1635035890000|2021-10-24 00:38:10|476.16|472.06|476.29|472.19|476.29|472.19|476.16|472.06|5
1635035900000|2021-10-24 00:38:20|476.31|472.21|476.19|472.09|476.31|472.21|476.19|472.09|6
1635035910000|2021-10-24 00:38:30|476.15|472.05|476|471.9|476.15|472.05|475.99|471.89|7
1635035920000|2021-10-24 00:38:40|475.99|471.89|476.1|472|476.1|472|475.99|471.89|8
1635035930000|2021-10-24 00:38:50|476.11|472.01|476.22|472.12|476.22|472.12|476.11|472.01|8
1635035940000|2021-10-24 00:39:00|476.26|472.16|476.25|472.15|476.26|472.16|476.25|472.15|2
1635035950000|2021-10-24 00:39:10|476.24|472.14|476.42|472.32|476.42|472.32|476.24|472.14|5
1635035960000|2021-10-24 00:39:20|476.43|472.33|476.44|472.34|476.49|472.39|476.42|472.32|8
1635035970000|2021-10-24 00:39:30|476.43|472.33|476.35|472.25|476.43|472.33|476.35|472.25|6
1635035980000|2021-10-24 00:39:40|476.31|472.21|476.16|472.06|476.33|472.23|476.14|472.04|16
1635035990000|2021-10-24 00:39:50|476.14|472.04|476.11|472.01|476.16|472.06|476.11|472.01|6
1635036000000|2021-10-24 00:40:00|476.1|472|476.09|471.99|476.11|472.01|476.09|471.99|4
1635036010000|2021-10-24 00:40:10|476.08|471.98|476.09|471.99|476.09|471.99|476.02|471.92|12
1635036020000|2021-10-24 00:40:20|476.08|471.98|476.06|471.96|476.08|471.98|476.04|471.94|4
1635036030000|2021-10-24 00:40:30|476.04|471.94|476.05|471.95|476.05|471.95|476.03|471.93|4
1635036040000|2021-10-24 00:40:40|476.04|471.94|475.95|471.85|476.04|471.94|475.94|471.84|9
1635036050000|2021-10-24 00:40:50|475.94|471.84|475.76|471.66|475.94|471.84|475.76|471.66|11
1635036060000|2021-10-24 00:41:00|475.75|471.65|475.71|471.61|475.75|471.65|475.71|471.61|11
1635036070000|2021-10-24 00:41:10|475.7|471.6|475.73|471.63|475.8|471.7|475.49|471.39|24
1635036080000|2021-10-24 00:41:20|475.72|471.62|475.5|471.4|475.72|471.62|475.5|471.4|15
1635036090000|2021-10-24 00:41:30|475.49|471.39|475.54|471.44|475.67|471.57|475.49|471.39|13
1635036100000|2021-10-24 00:41:40|475.53|471.43|475.5|471.4|475.54|471.44|475.44|471.34|14
1635036110000|2021-10-24 00:41:50|475.49|471.39|475.51|471.41|475.51|471.41|475.48|471.38|5
1635036120000|2021-10-24 00:42:00|475.5|471.4|475.45|471.35|475.5|471.4|475.44|471.34|6
1635036130000|2021-10-24 00:42:10|475.44|471.34|475.46|471.36|475.5|471.4|475.44|471.34|7
1635036140000|2021-10-24 00:42:20|475.42|471.32|475.42|471.32|475.42|471.32|475.41|471.31|7
1635036150000|2021-10-24 00:42:30|475.32|471.22|475.23|471.13|475.32|471.22|475.23|471.13|6
1635036160000|2021-10-24 00:42:40|475.22|471.12|474.55|470.45|475.22|471.12|474.55|470.45|19
1635036170000|2021-10-24 00:42:50|474.54|470.44|474.69|470.59|474.69|470.59|474.47|470.37|20
1635036180000|2021-10-24 00:43:00|474.68|470.58|474.84|470.74|474.9|470.8|474.68|470.58|14
1635036190000|2021-10-24 00:43:10|474.83|470.73|474.84|470.74|474.86|470.76|474.83|470.73|11
1635036200000|2021-10-24 00:43:20|474.85|470.75|474.93|470.83|474.99|470.89|474.85|470.75|21
1635036210000|2021-10-24 00:43:30|474.94|470.84|474.93|470.83|474.95|470.85|474.9|470.8|7
1635036220000|2021-10-24 00:43:40|474.94|470.84|475|470.9|475.01|470.91|474.94|470.84|6
1635036230000|2021-10-24 00:43:50|474.99|470.89|475|470.9|475|470.9|474.91|470.81|10
1635036240000|2021-10-24 00:44:00|474.99|470.89|475.15|471.05|475.15|471.05|474.99|470.89|8
1635036250000|2021-10-24 00:44:10|475.16|471.06|475.25|471.15|475.25|471.15|475.16|471.06|9
1635036260000|2021-10-24 00:44:20|475.23|471.13|475.39|471.29|475.39|471.29|475.22|471.12|14
1635036270000|2021-10-24 00:44:30|475.38|471.28|475.22|471.12|475.38|471.28|475.22|471.12|6
1635036280000|2021-10-24 00:44:40|475.18|471.08|475.2|471.1|475.28|471.18|475.11|471.01|19
1635036290000|2021-10-24 00:44:50|475.21|471.11|475.29|471.19|475.33|471.23|475.21|471.11|6
1635036300000|2021-10-24 00:45:00|475.28|471.18|475.27|471.17|475.28|471.18|475.27|471.17|2
1635036310000|2021-10-24 00:45:10|475.26|471.16|475.1|471|475.27|471.17|475.1|471|12
1635036320000|2021-10-24 00:45:20|475.09|470.99|475|470.9|475.09|470.99|474.99|470.89|7
1635036330000|2021-10-24 00:45:30|474.99|470.89|474.84|470.74|474.99|470.89|474.82|470.72|13
1635036340000|2021-10-24 00:45:40|474.78|470.68|474.9|470.8|474.93|470.83|474.78|470.68|14
1635036350000|2021-10-24 00:45:50|474.97|470.87|474.99|470.89|474.99|470.89|474.97|470.87|9
1635036360000|2021-10-24 00:46:00|475|470.9|475|470.9|475|470.9|475|470.9|1
1635036370000|2021-10-24 00:46:10|475.02|470.92|475.12|471.02|475.14|471.04|475.02|470.92|17
1635036380000|2021-10-24 00:46:20|475.13|471.03|475.3|471.2|475.3|471.2|475.13|471.03|9
1635036400000|2021-10-24 00:46:40|475.26|471.16|475.2|471.1|475.26|471.16|475.19|471.09|6
1635036410000|2021-10-24 00:46:50|475.19|471.09|475.12|471.02|475.2|471.1|475.12|471.02|8
1635036420000|2021-10-24 00:47:00|475.13|471.03|475.12|471.02|475.13|471.03|475.12|471.02|2
1635036430000|2021-10-24 00:47:10|475.13|471.03|475.14|471.04|475.14|471.04|475.12|471.02|11
1635036440000|2021-10-24 00:47:20|475.15|471.05|475.1|471|475.15|471.05|475.1|471|5
1635036450000|2021-10-24 00:47:30|475.08|470.98|475.1|471|475.1|471|475.08|470.98|3
1635036460000|2021-10-24 00:47:40|475.09|470.99|475|470.9|475.09|470.99|475|470.9|6
1635036470000|2021-10-24 00:47:50|474.99|470.89|475|470.9|475|470.9|474.99|470.89|2
1635036480000|2021-10-24 00:48:00|474.99|470.89|474.98|470.88|475|470.9|474.98|470.88|8
1635036490000|2021-10-24 00:48:10|474.99|470.89|474.99|470.89|475|470.9|474.99|470.89|7
1635036500000|2021-10-24 00:48:20|475|470.9|475|470.9|475|470.9|475|470.9|1
1635036510000|2021-10-24 00:48:30|475.01|470.91|475.01|470.91|475.01|470.91|475.01|470.91|1
1635036520000|2021-10-24 00:48:40|475|470.9|475.04|470.94|475.04|470.94|475|470.9|2
1635036530000|2021-10-24 00:48:50|475.03|470.93|475|470.9|475.04|470.94|475|470.9|3
1635036540000|2021-10-24 00:49:00|475.01|470.91|475.01|470.91|475.01|470.91|475.01|470.91|1
1635036550000|2021-10-24 00:49:10|475|470.9|475.04|470.94|475.04|470.94|475|470.9|6
1635036560000|2021-10-24 00:49:20|475.03|470.93|474.95|470.85|475.07|470.97|474.94|470.84|10
1635036570000|2021-10-24 00:49:30|474.94|470.84|474.92|470.82|474.95|470.85|474.91|470.81|6
1635036580000|2021-10-24 00:49:40|474.91|470.81|474.92|470.82|474.92|470.82|474.9|470.8|6
1635036590000|2021-10-24 00:49:50|474.93|470.83|474.93|470.83|474.93|470.83|474.93|470.83|1
1635036600000|2021-10-24 00:50:00|474.92|470.82|474.92|470.82|474.93|470.83|474.92|470.82|3
1635036610000|2021-10-24 00:50:10|474.91|470.81|474.82|470.72|474.94|470.84|474.82|470.72|11
1635036620000|2021-10-24 00:50:20|474.8|470.7|474.5|470.4|474.8|470.7|474.5|470.4|15
1635036630000|2021-10-24 00:50:30|474.48|470.38|474.46|470.36|474.48|470.38|474.46|470.36|4
1635036640000|2021-10-24 00:50:40|474.45|470.35|474.41|470.31|474.46|470.36|474.41|470.31|7
1635036650000|2021-10-24 00:50:50|474.4|470.3|474.31|470.21|474.51|470.41|474.3|470.2|15
1635036660000|2021-10-24 00:51:00|474.3|470.2|474.22|470.12|474.3|470.2|474.21|470.11|9
1635036670000|2021-10-24 00:51:10|474.21|470.11|474.47|470.37|474.48|470.38|474.21|470.11|18
1635036680000|2021-10-24 00:51:20|474.48|470.38|474.53|470.43|474.55|470.45|474.48|470.38|7
1635036690000|2021-10-24 00:51:30|474.52|470.42|474.61|470.51|474.63|470.53|474.52|470.42|9
1635036700000|2021-10-24 00:51:40|474.63|470.53|474.7|470.6|474.7|470.6|474.61|470.51|8
1635036710000|2021-10-24 00:51:50|474.71|470.61|474.7|470.6|474.71|470.61|474.7|470.6|2
1635036730000|2021-10-24 00:52:10|474.71|470.61|474.7|470.6|474.71|470.61|474.7|470.6|2
1635036740000|2021-10-24 00:52:20|474.69|470.59|474.69|470.59|474.69|470.59|474.67|470.57|9
1635036750000|2021-10-24 00:52:30|474.71|470.61|474.74|470.64|474.74|470.64|474.7|470.6|5
1635036760000|2021-10-24 00:52:40|474.78|470.68|474.81|470.71|474.83|470.73|474.78|470.68|6
1635036770000|2021-10-24 00:52:50|474.79|470.69|474.7|470.6|474.79|470.69|474.66|470.56|10
1635036780000|2021-10-24 00:53:00|474.69|470.59|474.68|470.58|474.69|470.59|474.68|470.58|2
1635036790000|2021-10-24 00:53:10|474.66|470.56|474.65|470.55|474.66|470.56|474.65|470.55|2
1635036800000|2021-10-24 00:53:20|474.66|470.56|474.63|470.53|474.66|470.56|474.63|470.53|3
1635036810000|2021-10-24 00:53:30|474.64|470.54|474.7|470.6|474.7|470.6|474.64|470.54|6
1635036820000|2021-10-24 00:53:40|474.71|470.61|474.85|470.75|474.89|470.79|474.71|470.61|12
1635036830000|2021-10-24 00:53:50|474.84|470.74|474.86|470.76|474.87|470.77|474.82|470.72|7
1635036840000|2021-10-24 00:54:00|474.85|470.75|474.87|470.77|474.87|470.77|474.85|470.75|2
1635036850000|2021-10-24 00:54:10|474.86|470.76|474.94|470.84|474.94|470.84|474.86|470.76|13
1635036860000|2021-10-24 00:54:20|474.97|470.87|475.11|471.01|475.11|471.01|474.97|470.87|8
1635036870000|2021-10-24 00:54:30|475.1|471|475.1|471|475.13|471.03|475.1|471|5
1635036880000|2021-10-24 00:54:40|475.07|470.97|475.06|470.96|475.07|470.97|475.06|470.96|2
1635036890000|2021-10-24 00:54:50|475.02|470.92|474.91|470.81|475.02|470.92|474.91|470.81|7
1635036900000|2021-10-24 00:55:00|474.92|470.82|474.9|470.8|474.92|470.82|474.89|470.79|7
1635036910000|2021-10-24 00:55:10|474.89|470.79|474.89|470.79|474.9|470.8|474.89|470.79|5
1635036920000|2021-10-24 00:55:20|474.9|470.8|474.99|470.89|475|470.9|474.9|470.8|16
1635036930000|2021-10-24 00:55:30|474.98|470.88|474.9|470.8|474.99|470.89|474.9|470.8|10
1635036940000|2021-10-24 00:55:40|474.91|470.81|474.91|470.81|474.91|470.81|474.9|470.8|3
1635036950000|2021-10-24 00:55:50|474.9|470.8|474.9|470.8|474.92|470.82|474.9|470.8|3
1635036960000|2021-10-24 00:56:00|474.91|470.81|475.01|470.91|475.01|470.91|474.91|470.81|10
1635036970000|2021-10-24 00:56:10|475.05|470.95|475.08|470.98|475.08|470.98|475.05|470.95|5
1635036980000|2021-10-24 00:56:20|475.07|470.97|475.05|470.95|475.08|470.98|475.05|470.95|4
1635036990000|2021-10-24 00:56:30|475.07|470.97|475.07|470.97|475.07|470.97|475.06|470.96|3
1635037000000|2021-10-24 00:56:40|475.05|470.95|475.13|471.03|475.13|471.03|475.04|470.94|6
1635037010000|2021-10-24 00:56:50|475.14|471.04|475.3|471.2|475.31|471.21|475.14|471.04|4
1635037020000|2021-10-24 00:57:00|475.29|471.19|475.24|471.14|475.29|471.19|475.2|471.1|8
1635037030000|2021-10-24 00:57:10|475.25|471.15|475.15|471.05|475.27|471.17|475.15|471.05|9
1635037040000|2021-10-24 00:57:20|475.16|471.06|475.11|471.01|475.17|471.07|475.11|471.01|4
1635037050000|2021-10-24 00:57:30|475.1|471|474.99|470.89|475.1|471|474.99|470.89|10
1635037060000|2021-10-24 00:57:40|475|470.9|475.1|471|475.1|471|475|470.9|8
1635037070000|2021-10-24 00:57:50|475.09|470.99|474.87|470.77|475.09|470.99|474.86|470.76|15
1635037080000|2021-10-24 00:58:00|474.88|470.78|475.15|471.05|475.16|471.06|474.88|470.78|15
1635037090000|2021-10-24 00:58:10|475.16|471.06|475.13|471.03|475.25|471.15|475.13|471.03|13
1635037100000|2021-10-24 00:58:20|475.12|471.02|475.11|471.01|475.12|471.02|475.11|471.01|4
1635037110000|2021-10-24 00:58:30|475.07|470.97|475.08|470.98|475.09|470.99|475.07|470.97|3
1635037120000|2021-10-24 00:58:40|475.11|471.01|475.16|471.06|475.16|471.06|475.08|470.98|10
1635037130000|2021-10-24 00:58:50|475.17|471.07|475.17|471.07|475.17|471.07|475.17|471.07|1
1635037140000|2021-10-24 00:59:00|475.16|471.06|475.18|471.08|475.18|471.08|475.16|471.06|4
1635037150000|2021-10-24 00:59:10|475.17|471.07|475.63|471.53|475.64|471.54|475.17|471.07|15
1635037160000|2021-10-24 00:59:20|475.64|471.54|475.69|471.59|475.7|471.6|475.64|471.54|3
1635037170000|2021-10-24 00:59:30|475.67|471.57|475.67|471.57|475.67|471.57|475.67|471.57|1
1635037180000|2021-10-24 00:59:40|475.7|471.6|475.73|471.63|475.73|471.63|475.7|471.6|3
1635037190000|2021-10-24 00:59:50|475.74|471.64|475.6|471.5|475.75|471.65|475.58|471.48|11
1635037200000|2021-10-24 01:00:00|475.52|471.42|475.38|471.28|475.52|471.42|475.33|471.23|12
1635037210000|2021-10-24 01:00:10|475.39|471.29|475.83|471.73|475.83|471.73|475.39|471.29|21
1635037220000|2021-10-24 01:00:20|475.82|471.72|476|471.9|476|471.9|475.82|471.72|5
1635037230000|2021-10-24 01:00:30|476.01|471.91|476.23|472.13|476.24|472.14|476.01|471.91|9
1635037240000|2021-10-24 01:00:40|476.24|472.14|476.32|472.22|476.33|472.23|476.23|472.13|11
1635037250000|2021-10-24 01:00:50|476.31|472.21|476.38|472.28|476.38|472.28|476.31|472.21|5
1635037260000|2021-10-24 01:01:00|476.39|472.29|476.36|472.26|476.39|472.29|476.36|472.26|2
1635037270000|2021-10-24 01:01:10|476.39|472.29|476.41|472.31|476.42|472.32|476.36|472.26|7
1635037280000|2021-10-24 01:01:20|476.42|472.32|476.4|472.3|476.42|472.32|476.39|472.29|4
1635037290000|2021-10-24 01:01:30|476.41|472.31|476.31|472.21|476.44|472.34|476.31|472.21|9
1635037300000|2021-10-24 01:01:40|476.32|472.22|476.32|472.22|476.32|472.22|476.31|472.21|3
1635037310000|2021-10-24 01:01:50|476.31|472.21|476.33|472.23|476.33|472.23|476.31|472.21|2
1635037320000|2021-10-24 01:02:00|476.32|472.22|476.31|472.21|476.34|472.24|476.31|472.21|4
1635037340000|2021-10-24 01:02:20|476.34|472.24|476.29|472.19|476.34|472.24|476.28|472.18|5
1635037350000|2021-10-24 01:02:30|476.3|472.2|476.37|472.27|476.37|472.27|476.3|472.2|9
1635037360000|2021-10-24 01:02:40|476.36|472.26|476.34|472.24|476.39|472.29|476.34|472.24|6
1635037370000|2021-10-24 01:02:50|476.33|472.23|476.35|472.25|476.36|472.26|476.33|472.23|5
1635037380000|2021-10-24 01:03:00|476.38|472.28|476.56|472.46|476.56|472.46|476.38|472.28|8
1635037390000|2021-10-24 01:03:10|476.57|472.47|476.64|472.54|476.64|472.54|476.53|472.43|6
1635037400000|2021-10-24 01:03:20|476.65|472.55|476.65|472.55|476.65|472.55|476.65|472.55|1
1635037410000|2021-10-24 01:03:30|476.61|472.51|476.61|472.51|476.61|472.51|476.61|472.51|1
1635037430000|2021-10-24 01:03:50|476.6|472.5|476.5|472.4|476.6|472.5|476.5|472.4|5
1635037440000|2021-10-24 01:04:00|476.49|472.39|476.46|472.36|476.49|472.39|476.34|472.24|13
1635037450000|2021-10-24 01:04:10|476.47|472.37|476.49|472.39|476.5|472.4|476.47|472.37|4
1635037460000|2021-10-24 01:04:20|476.48|472.38|476.88|472.78|476.89|472.79|476.48|472.38|17
1635037470000|2021-10-24 01:04:30|476.87|472.77|476.81|472.71|476.87|472.77|476.81|472.71|9
1635037480000|2021-10-24 01:04:40|476.76|472.66|477.15|473.05|477.15|473.05|476.76|472.66|15
1635037490000|2021-10-24 01:04:50|477.17|473.07|477.17|473.07|477.17|473.07|477.17|473.07|1
1635037500000|2021-10-24 01:05:00|477.21|473.11|477.23|473.13|477.23|473.13|477.21|473.11|3
1635037510000|2021-10-24 01:05:10|477.24|473.14|477.23|473.13|477.32|473.22|477.23|473.13|6
1635037520000|2021-10-24 01:05:20|477.22|473.12|477.32|473.22|477.32|473.22|477.22|473.12|5
1635037530000|2021-10-24 01:05:30|477.3|473.2|477.31|473.21|477.31|473.21|477.3|473.2|2
1635037540000|2021-10-24 01:05:40|477.32|473.22|477.47|473.37|477.47|473.37|477.19|473.09|12
1635037550000|2021-10-24 01:05:50|477.56|473.46|477.73|473.63|477.73|473.63|477.56|473.46|8
1635037560000|2021-10-24 01:06:00|477.71|473.61|477.51|473.41|477.72|473.62|477.51|473.41|11
1635037570000|2021-10-24 01:06:10|477.5|473.4|477.49|473.39|477.5|473.4|477.47|473.37|3
1635037580000|2021-10-24 01:06:20|477.48|473.38|477.5|473.4|477.51|473.41|477.48|473.38|6
1635037590000|2021-10-24 01:06:30|477.51|473.41|477.59|473.49|477.59|473.49|477.51|473.41|5
1635037600000|2021-10-24 01:06:40|477.58|473.48|477.74|473.64|477.74|473.64|477.58|473.48|7
1635037620000|2021-10-24 01:07:00|477.65|473.55|477.61|473.51|477.65|473.55|477.61|473.51|6
1635037630000|2021-10-24 01:07:10|477.6|473.5|477.49|473.39|477.61|473.51|477.45|473.35|19
1635037640000|2021-10-24 01:07:20|477.5|473.4|477.58|473.48|477.58|473.48|477.49|473.39|8
1635037650000|2021-10-24 01:07:30|477.59|473.49|477.59|473.49|477.59|473.49|477.57|473.47|6
1635037660000|2021-10-24 01:07:40|477.57|473.47|477.56|473.46|477.58|473.48|477.56|473.46|4
1635037670000|2021-10-24 01:07:50|477.57|473.47|477.63|473.53|477.64|473.54|477.57|473.47|6
1635037680000|2021-10-24 01:08:00|477.67|473.57|477.75|473.65|477.75|473.65|477.67|473.57|6
1635037690000|2021-10-24 01:08:10|477.76|473.66|477.74|473.64|477.76|473.66|477.71|473.61|6
1635037700000|2021-10-24 01:08:20|477.76|473.66|477.73|473.63|477.77|473.67|477.73|473.63|4
1635037710000|2021-10-24 01:08:30|477.74|473.64|477.75|473.65|477.75|473.65|477.74|473.64|2
1635037720000|2021-10-24 01:08:40|477.76|473.66|477.68|473.58|477.77|473.67|477.67|473.57|6
1635037730000|2021-10-24 01:08:50|477.67|473.57|477.6|473.5|477.67|473.57|477.6|473.5|4
1635037740000|2021-10-24 01:09:00|477.59|473.49|477.62|473.52|477.62|473.52|477.59|473.49|6
1635037750000|2021-10-24 01:09:10|477.63|473.53|477.66|473.56|477.66|473.56|477.63|473.53|2
1635037760000|2021-10-24 01:09:20|477.69|473.59|477.63|473.53|477.7|473.6|477.63|473.53|4
1635037770000|2021-10-24 01:09:30|477.62|473.52|477.5|473.4|477.62|473.52|477.5|473.4|9
1635037780000|2021-10-24 01:09:40|477.51|473.41|477.5|473.4|477.51|473.41|477.5|473.4|2
1635037790000|2021-10-24 01:09:50|477.49|473.39|477.5|473.4|477.5|473.4|477.49|473.39|6
1635037800000|2021-10-24 01:10:00|477.49|473.39|477.46|473.36|477.49|473.39|477.46|473.36|2
1635037810000|2021-10-24 01:10:10|477.45|473.35|477.4|473.3|477.45|473.35|477.4|473.3|5
1635037820000|2021-10-24 01:10:20|477.41|473.31|477.13|473.03|477.41|473.31|477.13|473.03|10
1635037830000|2021-10-24 01:10:30|477.12|473.02|477.07|472.97|477.12|473.02|477.07|472.97|4
1635037840000|2021-10-24 01:10:40|477.03|472.93|477.09|472.99|477.09|472.99|477.03|472.93|3
1635037850000|2021-10-24 01:10:50|477.06|472.96|477.06|472.96|477.06|472.96|477.05|472.95|5
1635037860000|2021-10-24 01:11:00|477.05|472.95|476.92|472.82|477.05|472.95|476.92|472.82|5
1635037870000|2021-10-24 01:11:10|476.93|472.83|476.81|472.71|476.93|472.83|476.8|472.7|8
1635037880000|2021-10-24 01:11:20|476.82|472.72|476.62|472.52|476.82|472.72|476.62|472.52|8
1635037890000|2021-10-24 01:11:30|476.61|472.51|476.58|472.48|476.61|472.51|476.58|472.48|4
1635037900000|2021-10-24 01:11:40|476.59|472.49|476.56|472.46|476.59|472.49|476.55|472.45|7
1635037910000|2021-10-24 01:11:50|476.51|472.41|476.57|472.47|476.57|472.47|476.51|472.41|11
1635037920000|2021-10-24 01:12:00|476.55|472.45|476.44|472.34|476.55|472.45|476.43|472.33|6
1635037930000|2021-10-24 01:12:10|476.43|472.33|476.27|472.17|476.43|472.33|476.27|472.17|16
1635037940000|2021-10-24 01:12:20|476.28|472.18|476.06|471.96|476.28|472.18|476.06|471.96|18
1635037950000|2021-10-24 01:12:30|476.04|471.94|476.04|471.94|476.08|471.98|476.02|471.92|15
1635037960000|2021-10-24 01:12:40|476.03|471.93|475.9|471.8|476.03|471.93|475.89|471.79|15
1635037970000|2021-10-24 01:12:50|475.91|471.81|475.78|471.68|475.91|471.81|475.78|471.68|4
1635037980000|2021-10-24 01:13:00|475.8|471.7|475.64|471.54|475.8|471.7|475.64|471.54|14
1635037990000|2021-10-24 01:13:10|475.63|471.53|475.62|471.52|475.63|471.53|475.62|471.52|2
1635038010000|2021-10-24 01:13:30|475.63|471.53|475.81|471.71|475.81|471.71|475.61|471.51|10
1635038020000|2021-10-24 01:13:40|475.78|471.68|475.71|471.61|475.8|471.7|475.68|471.58|16
1635038030000|2021-10-24 01:13:50|475.72|471.62|475.78|471.68|475.79|471.69|475.72|471.62|7
1635038040000|2021-10-24 01:14:00|475.77|471.67|475.7|471.6|475.78|471.68|475.69|471.59|11
1635038050000|2021-10-24 01:14:10|475.69|471.59|475.63|471.53|475.69|471.59|475.56|471.46|12
1635038060000|2021-10-24 01:14:20|475.62|471.52|475.71|471.61|475.71|471.61|475.62|471.52|7
1635038070000|2021-10-24 01:14:30|475.72|471.62|475.75|471.65|475.75|471.65|475.72|471.62|4
1635038080000|2021-10-24 01:14:40|475.73|471.63|475.88|471.78|475.88|471.78|475.73|471.63|11
1635038090000|2021-10-24 01:14:50|475.87|471.77|475.89|471.79|475.92|471.82|475.87|471.77|11
1635038100000|2021-10-24 01:15:00|475.91|471.81|475.98|471.88|475.98|471.88|475.84|471.74|15
1635038110000|2021-10-24 01:15:10|475.95|471.85|475.83|471.73|475.95|471.85|475.81|471.71|12
1635038120000|2021-10-24 01:15:20|475.84|471.74|475.85|471.75|475.85|471.75|475.84|471.74|4
1635038130000|2021-10-24 01:15:30|475.84|471.74|475.75|471.65|475.84|471.74|475.75|471.65|5
1635038140000|2021-10-24 01:15:40|475.74|471.64|475.74|471.64|475.75|471.65|475.73|471.63|8
1635038150000|2021-10-24 01:15:50|475.75|471.65|475.78|471.68|475.78|471.68|475.73|471.63|6
1635038160000|2021-10-24 01:16:00|475.75|471.65|475.61|471.51|475.76|471.66|475.61|471.51|12
1635038170000|2021-10-24 01:16:10|475.6|471.5|475.59|471.49|475.61|471.51|475.59|471.49|8
1635038180000|2021-10-24 01:16:20|475.6|471.5|475.54|471.44|475.6|471.5|475.52|471.42|8
1635038190000|2021-10-24 01:16:30|475.53|471.43|475.55|471.45|475.55|471.45|475.53|471.43|3
1635038200000|2021-10-24 01:16:40|475.54|471.44|475.5|471.4|475.54|471.44|475.5|471.4|7
1635038210000|2021-10-24 01:16:50|475.49|471.39|475.5|471.4|475.5|471.4|475.49|471.39|2
1635038220000|2021-10-24 01:17:00|475.52|471.42|475.52|471.42|475.52|471.42|475.49|471.39|4
1635038230000|2021-10-24 01:17:10|475.53|471.43|475.78|471.68|475.78|471.68|475.52|471.42|14
1635038240000|2021-10-24 01:17:20|475.77|471.67|475.8|471.7|475.81|471.71|475.71|471.61|10
1635038250000|2021-10-24 01:17:30|475.81|471.71|475.91|471.81|475.91|471.81|475.8|471.7|9
1635038260000|2021-10-24 01:17:40|475.9|471.8|475.92|471.82|475.95|471.85|475.89|471.79|13
1635038270000|2021-10-24 01:17:50|475.93|471.83|475.92|471.82|475.93|471.83|475.91|471.81|6
1635038280000|2021-10-24 01:18:00|475.91|471.81|475.92|471.82|475.92|471.82|475.91|471.81|2
1635038290000|2021-10-24 01:18:10|475.9|471.8|475.86|471.76|475.9|471.8|475.85|471.75|9
1635038300000|2021-10-24 01:18:20|475.85|471.75|475.86|471.76|475.87|471.77|475.85|471.75|4
1635038310000|2021-10-24 01:18:30|475.85|471.75|475.62|471.52|475.85|471.75|475.54|471.44|16
1635038320000|2021-10-24 01:18:40|475.57|471.47|475.46|471.36|475.59|471.49|475.46|471.36|11
1635038330000|2021-10-24 01:18:50|475.45|471.35|475.19|471.09|475.45|471.35|475.11|471.01|17
1635038340000|2021-10-24 01:19:00|475.18|471.08|475.24|471.14|475.27|471.17|475.18|471.08|8
1635038350000|2021-10-24 01:19:10|475.26|471.16|475.28|471.18|475.28|471.18|475.24|471.14|9
1635038360000|2021-10-24 01:19:20|475.29|471.19|475.27|471.17|475.29|471.19|475.25|471.15|7
1635038370000|2021-10-24 01:19:30|475.26|471.16|475.26|471.16|475.26|471.16|475.26|471.16|1
1635038380000|2021-10-24 01:19:40|475.28|471.18|475.59|471.49|475.59|471.49|475.28|471.18|13
1635038390000|2021-10-24 01:19:50|475.58|471.48|475.56|471.46|475.6|471.5|475.56|471.46|11
1635038400000|2021-10-24 01:20:00|475.57|471.47|475.84|471.74|475.84|471.74|475.57|471.47|17
1635038410000|2021-10-24 01:20:10|475.85|471.75|475.85|471.75|475.86|471.76|475.84|471.74|5
1635038420000|2021-10-24 01:20:20|475.84|471.74|475.84|471.74|475.85|471.75|475.84|471.74|5
1635038430000|2021-10-24 01:20:30|475.85|471.75|475.87|471.77|475.87|471.77|475.83|471.73|10
1635038440000|2021-10-24 01:20:40|475.88|471.78|475.93|471.83|475.93|471.83|475.86|471.76|4
1635038450000|2021-10-24 01:20:50|475.95|471.85|475.71|471.61|475.95|471.85|475.71|471.61|17
1635038460000|2021-10-24 01:21:00|475.7|471.6|475.76|471.66|475.76|471.66|475.69|471.59|7
1635038470000|2021-10-24 01:21:10|475.77|471.67|475.81|471.71|475.81|471.71|475.76|471.66|5
1635038480000|2021-10-24 01:21:20|475.8|471.7|475.92|471.82|475.93|471.83|475.8|471.7|10
1635038490000|2021-10-24 01:21:30|475.91|471.81|475.94|471.84|475.94|471.84|475.91|471.81|4
1635038500000|2021-10-24 01:21:40|475.95|471.85|475.93|471.83|475.95|471.85|475.93|471.83|5
1635038510000|2021-10-24 01:21:50|475.91|471.81|475.89|471.79|475.92|471.82|475.89|471.79|7
1635038520000|2021-10-24 01:22:00|475.87|471.77|475.69|471.59|475.88|471.78|475.69|471.59|13
1635038530000|2021-10-24 01:22:10|475.68|471.58|475.7|471.6|475.7|471.6|475.68|471.58|3
1635038540000|2021-10-24 01:22:20|475.71|471.61|475.83|471.73|475.85|471.75|475.71|471.61|11
1635038550000|2021-10-24 01:22:30|475.82|471.72|475.81|471.71|475.87|471.77|475.8|471.7|12
1635038560000|2021-10-24 01:22:40|475.77|471.67|475.78|471.68|475.81|471.71|475.77|471.67|5
1635038570000|2021-10-24 01:22:50|475.79|471.69|475.74|471.64|475.8|471.7|475.72|471.62|8
1635038580000|2021-10-24 01:23:00|475.75|471.65|475.73|471.63|475.75|471.65|475.73|471.63|3
1635038590000|2021-10-24 01:23:10|475.76|471.66|475.73|471.63|475.76|471.66|475.73|471.63|3
1635038600000|2021-10-24 01:23:20|475.72|471.62|475.68|471.58|475.72|471.62|475.68|471.58|4
1635038610000|2021-10-24 01:23:30|475.67|471.57|475.64|471.54|475.68|471.58|475.63|471.53|5
1635038620000|2021-10-24 01:23:40|475.62|471.52|475.64|471.54|475.64|471.54|475.62|471.52|5
1635038630000|2021-10-24 01:23:50|475.63|471.53|475.65|471.55|475.65|471.55|475.63|471.53|5
1635038640000|2021-10-24 01:24:00|475.64|471.54|475.62|471.52|475.64|471.54|475.61|471.51|10
1635038650000|2021-10-24 01:24:10|475.63|471.53|475.64|471.54|475.64|471.54|475.63|471.53|4
1635038660000|2021-10-24 01:24:20|475.63|471.53|475.63|471.53|475.63|471.53|475.62|471.52|3
1635038670000|2021-10-24 01:24:30|475.62|471.52|475.61|471.51|475.62|471.52|475.61|471.51|4
1635038680000|2021-10-24 01:24:40|475.62|471.52|475.61|471.51|475.62|471.52|475.61|471.51|2
1635038690000|2021-10-24 01:24:50|475.62|471.52|475.61|471.51|475.62|471.52|475.61|471.51|4
1635038700000|2021-10-24 01:25:00|475.6|471.5|475.5|471.4|475.61|471.51|475.47|471.37|11
1635038710000|2021-10-24 01:25:10|475.51|471.41|475.36|471.26|475.51|471.41|475.36|471.26|9
1635038720000|2021-10-24 01:25:20|475.3|471.2|475.12|471.02|475.3|471.2|475.12|471.02|13
1635038730000|2021-10-24 01:25:30|475.13|471.03|475.14|471.04|475.14|471.04|475.08|470.98|12
1635038740000|2021-10-24 01:25:40|475.17|471.07|475.29|471.19|475.3|471.2|475.14|471.04|18
1635038750000|2021-10-24 01:25:50|475.3|471.2|475.3|471.2|475.3|471.2|475.3|471.2|1
1635038760000|2021-10-24 01:26:00|475.31|471.21|475.31|471.21|475.31|471.21|475.31|471.21|1
1635038770000|2021-10-24 01:26:10|475.3|471.2|475.77|471.67|475.77|471.67|475.3|471.2|10
1635038780000|2021-10-24 01:26:20|475.79|471.69|475.72|471.62|475.79|471.69|475.66|471.56|15
1635038790000|2021-10-24 01:26:30|475.71|471.61|475.72|471.62|475.72|471.62|475.71|471.61|4
1635038800000|2021-10-24 01:26:40|475.73|471.63|475.71|471.61|475.73|471.63|475.71|471.61|6
1635038810000|2021-10-24 01:26:50|475.7|471.6|475.7|471.6|475.7|471.6|475.69|471.59|3
1635038820000|2021-10-24 01:27:00|475.69|471.59|475.69|471.59|475.71|471.61|475.68|471.58|6
1635038830000|2021-10-24 01:27:10|475.7|471.6|475.69|471.59|475.7|471.6|475.69|471.59|2
1635038840000|2021-10-24 01:27:20|475.73|471.63|475.75|471.65|475.75|471.65|475.69|471.59|5
1635038850000|2021-10-24 01:27:30|475.74|471.64|475.75|471.65|475.75|471.65|475.73|471.63|5
1635038860000|2021-10-24 01:27:40|475.74|471.64|476.12|472.02|476.12|472.02|475.74|471.64|17
1635038870000|2021-10-24 01:27:50|476.16|472.06|476.15|472.05|476.17|472.07|476.15|472.05|4
1635038880000|2021-10-24 01:28:00|476.14|472.04|476.18|472.08|476.18|472.08|476.14|472.04|4
1635038890000|2021-10-24 01:28:10|476.19|472.09|476.21|472.11|476.21|472.11|476.19|472.09|7
1635038900000|2021-10-24 01:28:20|476.24|472.14|476.47|472.37|476.49|472.39|476.24|472.14|14
1635038910000|2021-10-24 01:28:30|476.48|472.38|476.52|472.42|476.52|472.42|476.47|472.37|6
1635038920000|2021-10-24 01:28:40|476.54|472.44|476.52|472.42|476.55|472.45|476.52|472.42|3
1635038930000|2021-10-24 01:28:50|476.53|472.43|476.61|472.51|476.61|472.51|476.53|472.43|11
1635038940000|2021-10-24 01:29:00|476.62|472.52|476.62|472.52|476.62|472.52|476.61|472.51|3
1635038950000|2021-10-24 01:29:10|476.67|472.57|476.69|472.59|476.69|472.59|476.67|472.57|3
1635038960000|2021-10-24 01:29:20|476.64|472.54|476.67|472.57|476.7|472.6|476.63|472.53|7
1635038970000|2021-10-24 01:29:30|476.63|472.53|476.7|472.6|476.7|472.6|476.62|472.52|7
1635038980000|2021-10-24 01:29:40|476.72|472.62|476.99|472.89|476.99|472.89|476.72|472.62|13
1635038990000|2021-10-24 01:29:50|477.03|472.93|477.09|472.99|477.09|472.99|477.03|472.93|7
1635039000000|2021-10-24 01:30:00|477.11|473.01|477.12|473.02|477.2|473.1|477.11|473.01|9
1635039010000|2021-10-24 01:30:10|477.17|473.07|477.2|473.1|477.2|473.1|477.17|473.07|7
1635039020000|2021-10-24 01:30:20|477.18|473.08|476.9|472.8|477.19|473.09|476.9|472.8|14
1635039030000|2021-10-24 01:30:30|476.89|472.79|476.8|472.7|476.89|472.79|476.78|472.68|9
1635039040000|2021-10-24 01:30:40|476.86|472.76|477.19|473.09|477.19|473.09|476.86|472.76|18
1635039050000|2021-10-24 01:30:50|477.17|473.07|477.23|473.13|477.26|473.16|477.17|473.07|12
1635039060000|2021-10-24 01:31:00|477.18|473.08|477.22|473.12|477.3|473.2|477.16|473.06|12
1635039070000|2021-10-24 01:31:10|477.21|473.11|477.2|473.1|477.23|473.13|477.2|473.1|5
1635039080000|2021-10-24 01:31:20|477.23|473.13|477.19|473.09|477.27|473.17|477.18|473.08|13
1635039090000|2021-10-24 01:31:30|477.18|473.08|477.24|473.14|477.24|473.14|477.17|473.07|14
1635039100000|2021-10-24 01:31:40|477.28|473.18|477.32|473.22|477.35|473.25|477.28|473.18|18
1635039110000|2021-10-24 01:31:50|477.31|473.21|477.27|473.17|477.31|473.21|477.27|473.17|5
1635039120000|2021-10-24 01:32:00|477.28|473.18|477.37|473.27|477.37|473.27|477.27|473.17|7
1635039130000|2021-10-24 01:32:10|477.38|473.28|477.37|473.27|477.39|473.29|477.37|473.27|8
1635039140000|2021-10-24 01:32:20|477.38|473.28|477.56|473.46|477.56|473.46|477.38|473.28|9
1635039150000|2021-10-24 01:32:30|477.55|473.45|477.6|473.5|477.6|473.5|477.55|473.45|5
1635039160000|2021-10-24 01:32:40|477.64|473.54|477.6|473.5|477.64|473.54|477.6|473.5|2
1635039170000|2021-10-24 01:32:50|477.61|473.51|477.61|473.51|477.61|473.51|477.61|473.51|1
1635039180000|2021-10-24 01:33:00|477.62|473.52|477.62|473.52|477.64|473.54|477.61|473.51|7
1635039190000|2021-10-24 01:33:10|477.63|473.53|477.62|473.52|477.64|473.54|477.62|473.52|4
1635039200000|2021-10-24 01:33:20|477.61|473.51|477.68|473.58|477.69|473.59|477.6|473.5|7
1635039210000|2021-10-24 01:33:30|477.69|473.59|477.71|473.61|477.71|473.61|477.61|473.51|9
1635039220000|2021-10-24 01:33:40|477.73|473.63|477.8|473.7|477.81|473.71|477.73|473.63|10
1635039230000|2021-10-24 01:33:50|477.79|473.69|477.79|473.69|477.81|473.71|477.77|473.67|9
1635039240000|2021-10-24 01:34:00|477.74|473.64|477.76|473.66|477.78|473.68|477.72|473.62|5
1635039250000|2021-10-24 01:34:10|477.73|473.63|477.77|473.67|477.77|473.67|477.73|473.63|6
1635039260000|2021-10-24 01:34:20|477.73|473.63|477.75|473.65|477.78|473.68|477.72|473.62|8
1635039270000|2021-10-24 01:34:30|477.72|473.62|477.7|473.6|477.72|473.62|477.7|473.6|5
1635039280000|2021-10-24 01:34:40|477.69|473.59|477.69|473.59|477.69|473.59|477.69|473.59|1
1635039290000|2021-10-24 01:34:50|477.67|473.57|477.67|473.57|477.67|473.57|477.67|473.57|1
1635039300000|2021-10-24 01:35:00|477.68|473.58|477.72|473.62|477.75|473.65|477.68|473.58|7
1635039310000|2021-10-24 01:35:10|477.73|473.63|477.73|473.63|477.78|473.68|477.73|473.63|7
1635039320000|2021-10-24 01:35:20|477.75|473.65|477.72|473.62|477.75|473.65|477.72|473.62|2
1635039330000|2021-10-24 01:35:30|477.73|473.63|477.76|473.66|477.76|473.66|477.73|473.63|2
1635039340000|2021-10-24 01:35:40|477.75|473.65|477.77|473.67|477.77|473.67|477.75|473.65|7
1635039350000|2021-10-24 01:35:50|477.78|473.68|477.77|473.67|477.78|473.68|477.77|473.67|2
1635039360000|2021-10-24 01:36:00|477.74|473.64|477.71|473.61|477.77|473.67|477.71|473.61|6
1635039370000|2021-10-24 01:36:10|477.65|473.55|477.5|473.4|477.65|473.55|477.5|473.4|9
1635039380000|2021-10-24 01:36:20|477.49|473.39|477.46|473.36|477.49|473.39|477.46|473.36|4
1635039390000|2021-10-24 01:36:30|477.47|473.37|477.45|473.35|477.48|473.38|477.45|473.35|3
1635039400000|2021-10-24 01:36:40|477.44|473.34|477.3|473.2|477.44|473.34|477.29|473.19|19
1635039410000|2021-10-24 01:36:50|477.29|473.19|477.14|473.04|477.31|473.21|477.14|473.04|15
1635039420000|2021-10-24 01:37:00|477.15|473.05|477.14|473.04|477.15|473.05|477.11|473.01|10
1635039430000|2021-10-24 01:37:10|477.15|473.05|477.14|473.04|477.15|473.05|477.11|473.01|7
1635039440000|2021-10-24 01:37:20|477.15|473.05|477.06|472.96|477.15|473.05|477.06|472.96|11
1635039450000|2021-10-24 01:37:30|477.07|472.97|477.08|472.98|477.1|473|477.07|472.97|12
1635039460000|2021-10-24 01:37:40|477.09|472.99|476.95|472.85|477.09|472.99|476.95|472.85|14
1635039470000|2021-10-24 01:37:50|476.94|472.84|477|472.9|477|472.9|476.94|472.84|4
1635039480000|2021-10-24 01:38:00|476.99|472.89|476.96|472.86|477.05|472.95|476.96|472.86|8
1635039490000|2021-10-24 01:38:10|476.97|472.87|476.97|472.87|476.97|472.87|476.97|472.87|1
1635039500000|2021-10-24 01:38:20|476.98|472.88|476.97|472.87|476.98|472.88|476.97|472.87|2
1635039510000|2021-10-24 01:38:30|476.96|472.86|476.96|472.86|476.96|472.86|476.96|472.86|1
1635039520000|2021-10-24 01:38:40|476.97|472.87|477.07|472.97|477.07|472.97|476.97|472.87|8
1635039530000|2021-10-24 01:38:50|477.06|472.96|477.06|472.96|477.07|472.97|477.06|472.96|3
1635039540000|2021-10-24 01:39:00|477.05|472.95|477.04|472.94|477.07|472.97|477.04|472.94|6
1635039550000|2021-10-24 01:39:10|477.03|472.93|476.99|472.89|477.03|472.93|476.99|472.89|4
1635039560000|2021-10-24 01:39:20|477|472.9|477.01|472.91|477.01|472.91|477|472.9|2
1635039570000|2021-10-24 01:39:30|477.02|472.92|477.28|473.18|477.28|473.18|477.01|472.91|13
1635039580000|2021-10-24 01:39:40|477.39|473.29|477.39|473.29|477.4|473.3|477.39|473.29|3
1635039590000|2021-10-24 01:39:50|477.38|473.28|477.38|473.28|477.39|473.29|477.38|473.28|3
1635039600000|2021-10-24 01:40:00|477.37|473.27|477.39|473.29|477.39|473.29|477.37|473.27|3
1635039610000|2021-10-24 01:40:10|477.4|473.3|477.4|473.3|477.4|473.3|477.39|473.29|3
1635039620000|2021-10-24 01:40:20|477.36|473.26|477.29|473.19|477.39|473.29|477.27|473.17|10
1635039630000|2021-10-24 01:40:30|477.28|473.18|477.19|473.09|477.28|473.18|477.19|473.09|11
1635039640000|2021-10-24 01:40:40|477.18|473.08|477.05|472.95|477.18|473.08|477.05|472.95|14
1635039650000|2021-10-24 01:40:50|476.99|472.89|476.92|472.82|476.99|472.89|476.92|472.82|4
1635039660000|2021-10-24 01:41:00|476.91|472.81|476.89|472.79|476.91|472.81|476.89|472.79|2
1635039680000|2021-10-24 01:41:20|476.9|472.8|476.87|472.77|476.9|472.8|476.86|472.76|5
1635039690000|2021-10-24 01:41:30|476.86|472.76|476.86|472.76|476.89|472.79|476.86|472.76|8
1635039700000|2021-10-24 01:41:40|476.87|472.77|476.74|472.64|476.9|472.8|476.74|472.64|14
1635039710000|2021-10-24 01:41:50|476.73|472.63|476.62|472.52|476.76|472.66|476.62|472.52|12
1635039720000|2021-10-24 01:42:00|476.61|472.51|476.51|472.41|476.61|472.51|476.47|472.37|12
1635039730000|2021-10-24 01:42:10|476.52|472.42|476.51|472.41|476.52|472.42|476.51|472.41|2
1635039750000|2021-10-24 01:42:30|476.52|472.42|476.51|472.41|476.52|472.42|476.51|472.41|2
1635039760000|2021-10-24 01:42:40|476.54|472.44|476.49|472.39|476.54|472.44|476.47|472.37|7
1635039780000|2021-10-24 01:43:00|476.48|472.38|476.49|472.39|476.5|472.4|476.48|472.38|4
1635039790000|2021-10-24 01:43:10|476.53|472.43|476.76|472.66|476.78|472.68|476.53|472.43|16
1635039800000|2021-10-24 01:43:20|476.75|472.65|476.75|472.65|476.76|472.66|476.75|472.65|3
1635039820000|2021-10-24 01:43:40|476.74|472.64|476.76|472.66|476.77|472.67|476.74|472.64|4
1635039830000|2021-10-24 01:43:50|476.77|472.67|476.83|472.73|476.83|472.73|476.77|472.67|4
1635039840000|2021-10-24 01:44:00|476.81|472.71|476.8|472.7|476.81|472.71|476.79|472.69|6
1635039850000|2021-10-24 01:44:10|476.79|472.69|476.8|472.7|476.8|472.7|476.79|472.69|2
1635039870000|2021-10-24 01:44:30|476.72|472.62|476.73|472.63|476.77|472.67|476.72|472.62|3
1635039880000|2021-10-24 01:44:40|476.69|472.59|476.65|472.55|476.69|472.59|476.65|472.55|5
1635039890000|2021-10-24 01:44:50|476.62|472.52|476.35|472.25|476.62|472.52|476.35|472.25|15
1635039900000|2021-10-24 01:45:00|476.34|472.24|476.36|472.26|476.36|472.26|476.34|472.24|4
1635039910000|2021-10-24 01:45:10|476.35|472.25|476.21|472.11|476.38|472.28|476.21|472.11|10
1635039920000|2021-10-24 01:45:20|476.18|472.08|476|471.9|476.21|472.11|476|471.9|11
1635039930000|2021-10-24 01:45:30|475.99|471.89|475.92|471.82|475.99|471.89|475.89|471.79|16
1635039940000|2021-10-24 01:45:40|475.95|471.85|475.92|471.82|475.98|471.88|475.9|471.8|10
1635039950000|2021-10-24 01:45:50|475.91|471.81|475.94|471.84|475.94|471.84|475.9|471.8|7
1635039960000|2021-10-24 01:46:00|475.95|471.85|475.94|471.84|475.95|471.85|475.87|471.77|9
1635039970000|2021-10-24 01:46:10|475.93|471.83|476.11|472.01|476.15|472.05|475.93|471.83|19
1635039980000|2021-10-24 01:46:20|476.1|472|476.14|472.04|476.14|472.04|476.08|471.98|11
1635039990000|2021-10-24 01:46:30|476.15|472.05|476.41|472.31|476.41|472.31|476.15|472.05|21
1635040000000|2021-10-24 01:46:40|476.42|472.32|476.51|472.41|476.55|472.45|476.41|472.31|20
1635040010000|2021-10-24 01:46:50|476.49|472.39|476.52|472.42|476.56|472.46|476.49|472.39|7
1635040020000|2021-10-24 01:47:00|476.53|472.43|476.44|472.34|476.55|472.45|476.44|472.34|9
1635040030000|2021-10-24 01:47:10|476.41|472.31|476.38|472.28|476.42|472.32|476.34|472.24|12
1635040040000|2021-10-24 01:47:20|476.42|472.32|476.43|472.33|476.47|472.37|476.41|472.31|8
1635040050000|2021-10-24 01:47:30|476.41|472.31|476.31|472.21|476.41|472.31|476.31|472.21|14
1635040060000|2021-10-24 01:47:40|476.26|472.16|476.15|472.05|476.26|472.16|476.13|472.03|8
1635040070000|2021-10-24 01:47:50|476.16|472.06|476.01|471.91|476.18|472.08|476.01|471.91|17
1635040080000|2021-10-24 01:48:00|476.02|471.92|476.14|472.04|476.14|472.04|476.02|471.92|11
1635040090000|2021-10-24 01:48:10|476.11|472.01|476.06|471.96|476.11|472.01|476.06|471.96|3
1635040100000|2021-10-24 01:48:20|476.07|471.97|476.1|472|476.11|472.01|476.06|471.96|8
1635040110000|2021-10-24 01:48:30|476.09|471.99|476.18|472.08|476.2|472.1|476.09|471.99|8
1635040120000|2021-10-24 01:48:40|476.2|472.1|476.21|472.11|476.26|472.16|476.2|472.1|9
1635040130000|2021-10-24 01:48:50|476.19|472.09|476.27|472.17|476.28|472.18|476.18|472.08|12
1635040140000|2021-10-24 01:49:00|476.28|472.18|476.32|472.22|476.32|472.22|476.28|472.18|3
1635040150000|2021-10-24 01:49:10|476.33|472.23|476.46|472.36|476.46|472.36|476.33|472.23|11
1635040160000|2021-10-24 01:49:20|476.44|472.34|476.45|472.35|476.45|472.35|476.44|472.34|2
1635040170000|2021-10-24 01:49:30|476.46|472.36|476.46|472.36|476.46|472.36|476.45|472.35|3
1635040180000|2021-10-24 01:49:40|476.47|472.37|476.47|472.37|476.48|472.38|476.46|472.36|8
1635040190000|2021-10-24 01:49:50|476.49|472.39|476.51|472.41|476.51|472.41|476.48|472.38|10
1635040200000|2021-10-24 01:50:00|476.5|472.4|476.51|472.41|476.51|472.41|476.5|472.4|4
1635040220000|2021-10-24 01:50:20|476.5|472.4|476.45|472.35|476.5|472.4|476.45|472.35|4
1635040230000|2021-10-24 01:50:30|476.41|472.31|476.42|472.32|476.42|472.32|476.41|472.31|4
1635040240000|2021-10-24 01:50:40|476.43|472.33|476.45|472.35|476.45|472.35|476.43|472.33|2
1635040250000|2021-10-24 01:50:50|476.47|472.37|476.42|472.32|476.47|472.37|476.42|472.32|7
1635040260000|2021-10-24 01:51:00|476.41|472.31|476.37|472.27|476.43|472.33|476.37|472.27|11
1635040270000|2021-10-24 01:51:10|476.4|472.3|476.37|472.27|476.4|472.3|476.37|472.27|6
1635040280000|2021-10-24 01:51:20|476.4|472.3|476.4|472.3|476.41|472.31|476.4|472.3|3
1635040290000|2021-10-24 01:51:30|476.39|472.29|476.49|472.39|476.49|472.39|476.39|472.29|9
1635040300000|2021-10-24 01:51:40|476.45|472.35|476.49|472.39|476.49|472.39|476.38|472.28|13
1635040310000|2021-10-24 01:51:50|476.5|472.4|476.36|472.26|476.5|472.4|476.36|472.26|12
1635040320000|2021-10-24 01:52:00|476.35|472.25|476.24|472.14|476.35|472.25|476.23|472.13|10
1635040330000|2021-10-24 01:52:10|476.23|472.13|476.16|472.06|476.24|472.14|476.16|472.06|10
1635040340000|2021-10-24 01:52:20|476.17|472.07|476.15|472.05|476.18|472.08|476.11|472.01|15
1635040350000|2021-10-24 01:52:30|476.14|472.04|476.11|472.01|476.15|472.05|476.1|472|12
1635040360000|2021-10-24 01:52:40|476.12|472.02|476.3|472.2|476.3|472.2|476.1|472|12
1635040370000|2021-10-24 01:52:50|476.31|472.21|476.56|472.46|476.56|472.46|476.3|472.2|19
1635040380000|2021-10-24 01:53:00|476.57|472.47|476.55|472.45|476.6|472.5|476.55|472.45|10
1635040390000|2021-10-24 01:53:10|476.57|472.47|476.6|472.5|476.64|472.54|476.57|472.47|12
1635040400000|2021-10-24 01:53:20|476.58|472.48|476.59|472.49|476.6|472.5|476.58|472.48|6
1635040410000|2021-10-24 01:53:30|476.58|472.48|476.57|472.47|476.59|472.49|476.56|472.46|6
1635040420000|2021-10-24 01:53:40|476.58|472.48|476.65|472.55|476.66|472.56|476.55|472.45|8
1635040430000|2021-10-24 01:53:50|476.66|472.56|476.68|472.58|476.68|472.58|476.63|472.53|5
1635040440000|2021-10-24 01:54:00|476.67|472.57|476.64|472.54|476.67|472.57|476.64|472.54|7
1635040450000|2021-10-24 01:54:10|476.63|472.53|476.54|472.44|476.63|472.53|476.54|472.44|9
1635040460000|2021-10-24 01:54:20|476.52|472.42|476.5|472.4|476.52|472.42|476.49|472.39|5
1635040470000|2021-10-24 01:54:30|476.51|472.41|476.51|472.41|476.51|472.41|476.5|472.4|3
1635040480000|2021-10-24 01:54:40|476.52|472.42|476.61|472.51|476.63|472.53|476.52|472.42|8
1635040490000|2021-10-24 01:54:50|476.6|472.5|476.56|472.46|476.6|472.5|476.56|472.46|4
1635040500000|2021-10-24 01:55:00|476.57|472.47|476.57|472.47|476.57|472.47|476.57|472.47|1
1635040510000|2021-10-24 01:55:10|476.58|472.48|476.62|472.52|476.62|472.52|476.58|472.48|8
1635040520000|2021-10-24 01:55:20|476.61|472.51|476.54|472.44|476.61|472.51|476.54|472.44|2
1635040530000|2021-10-24 01:55:30|476.53|472.43|476.42|472.32|476.54|472.44|476.42|472.32|19
1635040540000|2021-10-24 01:55:40|476.41|472.31|476.4|472.3|476.41|472.31|476.4|472.3|2
1635040550000|2021-10-24 01:55:50|476.41|472.31|476.46|472.36|476.46|472.36|476.39|472.29|7
1635040560000|2021-10-24 01:56:00|476.47|472.37|476.47|472.37|476.47|472.37|476.45|472.35|12
1635040570000|2021-10-24 01:56:10|476.46|472.36|476.46|472.36|476.47|472.37|476.44|472.34|8
1635040580000|2021-10-24 01:56:20|476.47|472.37|476.42|472.32|476.47|472.37|476.42|472.32|4
1635040590000|2021-10-24 01:56:30|476.41|472.31|476.43|472.33|476.44|472.34|476.41|472.31|8
1635040600000|2021-10-24 01:56:40|476.41|472.31|476.42|472.32|476.42|472.32|476.41|472.31|2
1635040610000|2021-10-24 01:56:50|476.47|472.37|476.45|472.35|476.48|472.38|476.45|472.35|7
1635040620000|2021-10-24 01:57:00|476.46|472.36|476.46|472.36|476.46|472.36|476.43|472.33|7
1635040630000|2021-10-24 01:57:10|476.45|472.35|476.42|472.32|476.46|472.36|476.42|472.32|9
1635040640000|2021-10-24 01:57:20|476.45|472.35|476.41|472.31|476.45|472.35|476.41|472.31|4
1635040650000|2021-10-24 01:57:30|476.39|472.29|476.24|472.14|476.39|472.29|476.21|472.11|14
1635040660000|2021-10-24 01:57:40|476.23|472.13|476.23|472.13|476.26|472.16|476.23|472.13|7
1635040670000|2021-10-24 01:57:50|476.24|472.14|476.22|472.12|476.25|472.15|476.21|472.11|11
1635040680000|2021-10-24 01:58:00|476.24|472.14|476.2|472.1|476.24|472.14|476.2|472.1|6
1635040690000|2021-10-24 01:58:10|476.19|472.09|476.18|472.08|476.2|472.1|476.18|472.08|4
1635040700000|2021-10-24 01:58:20|476.12|472.02|475.92|471.82|476.12|472.02|475.92|471.82|13
1635040730000|2021-10-24 01:58:50|475.93|471.83|475.94|471.84|475.95|471.85|475.93|471.83|4
1635040740000|2021-10-24 01:59:00|475.97|471.87|476|471.9|476|471.9|475.96|471.86|7
1635040750000|2021-10-24 01:59:10|476.01|471.91|476.29|472.19|476.29|472.19|476.01|471.91|17
1635040760000|2021-10-24 01:59:20|476.31|472.21|476.38|472.28|476.39|472.29|476.3|472.2|8
1635040770000|2021-10-24 01:59:30|476.35|472.25|476.34|472.24|476.4|472.3|476.34|472.24|8
1635040780000|2021-10-24 01:59:40|476.33|472.23|476.33|472.23|476.33|472.23|476.33|472.23|1
1635040790000|2021-10-24 01:59:50|476.32|472.22|476.1|472|476.32|472.22|476.1|472|12
1635040800000|2021-10-24 02:00:00|476.09|471.99|476.02|471.92|476.1|472|476.02|471.92|10
1635040810000|2021-10-24 02:00:10|476.04|471.94|476.28|472.18|476.28|472.18|476.02|471.92|11
1635040820000|2021-10-24 02:00:20|476.3|472.2|476.42|472.32|476.43|472.33|476.3|472.2|18
1635040830000|2021-10-24 02:00:30|476.41|472.31|476.41|472.31|476.41|472.31|476.38|472.28|3
1635040840000|2021-10-24 02:00:40|476.42|472.32|476.42|472.32|476.42|472.32|476.41|472.31|7
1635040850000|2021-10-24 02:00:50|476.4|472.3|476.59|472.49|476.59|472.49|476.4|472.3|7
1635040860000|2021-10-24 02:01:00|476.66|472.56|476.95|472.85|476.95|472.85|476.66|472.56|15
1635040870000|2021-10-24 02:01:10|476.96|472.86|477.08|472.98|477.08|472.98|476.96|472.86|9
1635040880000|2021-10-24 02:01:20|477.09|472.99|477.07|472.97|477.09|472.99|477.07|472.97|3
1635040890000|2021-10-24 02:01:30|477.08|472.98|477.08|472.98|477.08|472.98|477.08|472.98|1
1635040900000|2021-10-24 02:01:40|477.07|472.97|477.03|472.93|477.08|472.98|477.02|472.92|4
1635040910000|2021-10-24 02:01:50|477|472.9|477.05|472.95|477.05|472.95|477|472.9|2
1635040920000|2021-10-24 02:02:00|477.06|472.96|477.07|472.97|477.08|472.98|477.04|472.94|6
1635040950000|2021-10-24 02:02:30|477.05|472.95|476.84|472.74|477.05|472.95|476.84|472.74|9
1635040960000|2021-10-24 02:02:40|476.82|472.72|476.8|472.7|476.82|472.72|476.8|472.7|2
1635040970000|2021-10-24 02:02:50|476.81|472.71|476.81|472.71|476.81|472.71|476.81|472.71|1
1635040980000|2021-10-24 02:03:00|476.82|472.72|476.92|472.82|476.97|472.87|476.82|472.72|11
1635040990000|2021-10-24 02:03:10|476.91|472.81|476.88|472.78|476.91|472.81|476.88|472.78|3
1635041000000|2021-10-24 02:03:20|476.91|472.81|476.83|472.73|476.91|472.81|476.83|472.73|12
1635041010000|2021-10-24 02:03:30|476.84|472.74|476.84|472.74|476.84|472.74|476.83|472.73|5
1635041020000|2021-10-24 02:03:40|476.82|472.72|476.83|472.73|476.87|472.77|476.82|472.72|9
1635041030000|2021-10-24 02:03:50|476.82|472.72|476.78|472.68|476.85|472.75|476.77|472.67|11
1635041040000|2021-10-24 02:04:00|476.75|472.65|476.7|472.6|476.75|472.65|476.7|472.6|8
1635041050000|2021-10-24 02:04:10|476.69|472.59|476.57|472.47|476.69|472.59|476.57|472.47|6
1635041060000|2021-10-24 02:04:20|476.56|472.46|476.45|472.35|476.56|472.46|476.45|472.35|9
1635041070000|2021-10-24 02:04:30|476.44|472.34|476.42|472.32|476.44|472.34|476.42|472.32|3
1635041080000|2021-10-24 02:04:40|476.41|472.31|476.46|472.36|476.46|472.36|476.41|472.31|5
1635041090000|2021-10-24 02:04:50|476.47|472.37|476.61|472.51|476.61|472.51|476.47|472.37|6
1635041100000|2021-10-24 02:05:00|476.6|472.5|476.55|472.45|476.6|472.5|476.55|472.45|12
1635041110000|2021-10-24 02:05:10|476.56|472.46|476.77|472.67|476.79|472.69|476.56|472.46|11
1635041120000|2021-10-24 02:05:20|476.75|472.65|476.73|472.63|476.76|472.66|476.7|472.6|7
1635041130000|2021-10-24 02:05:30|476.72|472.62|476.65|472.55|476.72|472.62|476.64|472.54|5
1635041140000|2021-10-24 02:05:40|476.69|472.59|476.63|472.53|476.69|472.59|476.58|472.48|10
1635041150000|2021-10-24 02:05:50|476.58|472.48|476.47|472.37|476.6|472.5|476.47|472.37|7
1635041160000|2021-10-24 02:06:00|476.46|472.36|476.45|472.35|476.49|472.39|476.41|472.31|13
1635041170000|2021-10-24 02:06:10|476.43|472.33|476.43|472.33|476.43|472.33|476.43|472.33|1
1635041180000|2021-10-24 02:06:20|476.45|472.35|476.45|472.35|476.45|472.35|476.45|472.35|1
1635041200000|2021-10-24 02:06:40|476.47|472.37|476.5|472.4|476.51|472.41|476.47|472.37|4
1635041210000|2021-10-24 02:06:50|476.49|472.39|476.5|472.4|476.54|472.44|476.48|472.38|12
1635041220000|2021-10-24 02:07:00|476.49|472.39|476.52|472.42|476.53|472.43|476.49|472.39|3
1635041230000|2021-10-24 02:07:10|476.51|472.41|476.36|472.26|476.51|472.41|476.36|472.26|8
1635041240000|2021-10-24 02:07:20|476.37|472.27|476.3|472.2|476.37|472.27|476.3|472.2|8
1635041250000|2021-10-24 02:07:30|476.31|472.21|476.27|472.17|476.31|472.21|476.27|472.17|4
1635041260000|2021-10-24 02:07:40|476.18|472.08|476.17|472.07|476.18|472.08|476.17|472.07|2
1635041270000|2021-10-24 02:07:50|476.2|472.1|476.35|472.25|476.35|472.25|476.2|472.1|8
1635041280000|2021-10-24 02:08:00|476.42|472.32|476.38|472.28|476.42|472.32|476.38|472.28|3
1635041290000|2021-10-24 02:08:10|476.41|472.31|476.41|472.31|476.43|472.33|476.38|472.28|7
1635041300000|2021-10-24 02:08:20|476.42|472.32|476.42|472.32|476.42|472.32|476.42|472.32|1
1635041310000|2021-10-24 02:08:30|476.46|472.36|476.44|472.34|476.46|472.36|476.42|472.32|5
1635041320000|2021-10-24 02:08:40|476.43|472.33|476.44|472.34|476.44|472.34|476.43|472.33|2
1635041330000|2021-10-24 02:08:50|476.43|472.33|476.42|472.32|476.44|472.34|476.42|472.32|3
1635041340000|2021-10-24 02:09:00|476.43|472.33|476.43|472.33|476.43|472.33|476.43|472.33|1
1635041350000|2021-10-24 02:09:10|476.45|472.35|476.45|472.35|476.45|472.35|476.45|472.35|1
1635041360000|2021-10-24 02:09:20|476.49|472.39|476.49|472.39|476.49|472.39|476.49|472.39|1
1635041370000|2021-10-24 02:09:30|476.48|472.38|476.5|472.4|476.5|472.4|476.44|472.34|5
1635041380000|2021-10-24 02:09:40|476.49|472.39|476.48|472.38|476.49|472.39|476.48|472.38|2
1635041390000|2021-10-24 02:09:50|476.47|472.37|476.51|472.41|476.51|472.41|476.47|472.37|5
1635041400000|2021-10-24 02:10:00|476.52|472.42|476.51|472.41|476.52|472.42|476.51|472.41|2
1635041410000|2021-10-24 02:10:10|476.5|472.4|476.5|472.4|476.52|472.42|476.49|472.39|9
1635041420000|2021-10-24 02:10:20|476.49|472.39|476.44|472.34|476.5|472.4|476.44|472.34|8
1635041430000|2021-10-24 02:10:30|476.41|472.31|476.37|472.27|476.41|472.31|476.36|472.26|6
1635041440000|2021-10-24 02:10:40|476.38|472.28|476.3|472.2|476.38|472.28|476.3|472.2|9
1635041450000|2021-10-24 02:10:50|476.29|472.19|476.29|472.19|476.31|472.21|476.27|472.17|6
1635041460000|2021-10-24 02:11:00|476.31|472.21|476.35|472.25|476.35|472.25|476.31|472.21|3
1635041470000|2021-10-24 02:11:10|476.33|472.23|476.34|472.24|476.34|472.24|476.33|472.23|2
1635041480000|2021-10-24 02:11:20|476.33|472.23|476.33|472.23|476.33|472.23|476.33|472.23|1
1635041500000|2021-10-24 02:11:40|476.34|472.24|476.34|472.24|476.34|472.24|476.34|472.24|1
1635041510000|2021-10-24 02:11:50|476.35|472.25|476.45|472.35|476.46|472.36|476.35|472.25|8
1635041520000|2021-10-24 02:12:00|476.46|472.36|476.45|472.35|476.46|472.36|476.45|472.35|2
1635041530000|2021-10-24 02:12:10|476.46|472.36|476.52|472.42|476.54|472.44|476.46|472.36|5
1635041540000|2021-10-24 02:12:20|476.55|472.45|476.66|472.56|476.66|472.56|476.55|472.45|6
1635041550000|2021-10-24 02:12:30|476.6|472.5|476.49|472.39|476.63|472.53|476.49|472.39|9
1635041560000|2021-10-24 02:12:40|476.48|472.38|476.48|472.38|476.49|472.39|476.48|472.38|3
1635041570000|2021-10-24 02:12:50|476.46|472.36|476.43|472.33|476.47|472.37|476.43|472.33|6
1635041580000|2021-10-24 02:13:00|476.44|472.34|476.44|472.34|476.47|472.37|476.43|472.33|6
1635041590000|2021-10-24 02:13:10|476.43|472.33|476.4|472.3|476.43|472.33|476.38|472.28|5
1635041600000|2021-10-24 02:13:20|476.39|472.29|476.38|472.28|476.39|472.29|476.38|472.28|2
1635041610000|2021-10-24 02:13:30|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635041620000|2021-10-24 02:13:40|476.4|472.3|476.4|472.3|476.42|472.32|476.4|472.3|5
1635041630000|2021-10-24 02:13:50|476.41|472.31|476.39|472.29|476.42|472.32|476.36|472.26|11
1635041640000|2021-10-24 02:14:00|476.4|472.3|476.45|472.35|476.47|472.37|476.38|472.28|9
1635041650000|2021-10-24 02:14:10|476.5|472.4|476.35|472.25|476.5|472.4|476.35|472.25|7
1635041660000|2021-10-24 02:14:20|476.34|472.24|476.33|472.23|476.34|472.24|476.33|472.23|2
1635041680000|2021-10-24 02:14:40|476.32|472.22|476.33|472.23|476.33|472.23|476.32|472.22|4
1635041690000|2021-10-24 02:14:50|476.32|472.22|476.33|472.23|476.33|472.23|476.32|472.22|2
1635041700000|2021-10-24 02:15:00|476.32|472.22|476.32|472.22|476.32|472.22|476.31|472.21|3
1635041710000|2021-10-24 02:15:10|476.33|472.23|476.41|472.31|476.41|472.31|476.32|472.22|10
1635041720000|2021-10-24 02:15:20|476.39|472.29|476.43|472.33|476.44|472.34|476.38|472.28|13
1635041730000|2021-10-24 02:15:30|476.44|472.34|476.42|472.32|476.44|472.34|476.42|472.32|2
1635041780000|2021-10-24 02:16:20|476.39|472.29|476.39|472.29|476.42|472.32|476.38|472.28|9
1635041790000|2021-10-24 02:16:30|476.42|472.32|476.42|472.32|476.42|472.32|476.42|472.32|1
1635041800000|2021-10-24 02:16:40|476.4|472.3|476.4|472.3|476.4|472.3|476.4|472.3|1
1635041810000|2021-10-24 02:16:50|476.41|472.31|476.4|472.3|476.42|472.32|476.4|472.3|3
1635041820000|2021-10-24 02:17:00|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635041830000|2021-10-24 02:17:10|476.4|472.3|476.42|472.32|476.42|472.32|476.39|472.29|7
1635041840000|2021-10-24 02:17:20|476.44|472.34|476.44|472.34|476.44|472.34|476.4|472.3|11
1635041850000|2021-10-24 02:17:30|476.43|472.33|476.59|472.49|476.59|472.49|476.41|472.31|19
1635041860000|2021-10-24 02:17:40|476.64|472.54|476.7|472.6|476.71|472.61|476.62|472.52|6
1635041870000|2021-10-24 02:17:50|476.75|472.65|476.62|472.52|476.75|472.65|476.62|472.52|14
1635041880000|2021-10-24 02:18:00|476.63|472.53|476.61|472.51|476.64|472.54|476.61|472.51|15
1635041890000|2021-10-24 02:18:10|476.62|472.52|476.59|472.49|476.65|472.55|476.59|472.49|8
1635041940000|2021-10-24 02:19:00|476.58|472.48|476.58|472.48|476.59|472.49|476.58|472.48|5
1635041950000|2021-10-24 02:19:10|476.59|472.49|476.52|472.42|476.59|472.49|476.52|472.42|5
1635041960000|2021-10-24 02:19:20|476.57|472.47|476.51|472.41|476.59|472.49|476.51|472.41|10
1635041970000|2021-10-24 02:19:30|476.49|472.39|476.49|472.39|476.49|472.39|476.49|472.39|1
1635041980000|2021-10-24 02:19:40|476.44|472.34|476.44|472.34|476.44|472.34|476.44|472.34|1
1635041990000|2021-10-24 02:19:50|476.49|472.39|476.5|472.4|476.5|472.4|476.48|472.38|4
1635042010000|2021-10-24 02:20:10|476.49|472.39|476.49|472.39|476.49|472.39|476.49|472.39|1
1635042020000|2021-10-24 02:20:20|476.5|472.4|476.49|472.39|476.52|472.42|476.49|472.39|3
1635042030000|2021-10-24 02:20:30|476.5|472.4|476.49|472.39|476.5|472.4|476.49|472.39|2
1635042040000|2021-10-24 02:20:40|476.5|472.4|476.5|472.4|476.5|472.4|476.49|472.39|3
1635042050000|2021-10-24 02:20:50|476.49|472.39|476.5|472.4|476.5|472.4|476.49|472.39|2
1635042070000|2021-10-24 02:21:10|476.49|472.39|476.43|472.33|476.49|472.39|476.43|472.33|3
1635042100000|2021-10-24 02:21:40|476.42|472.32|476.38|472.28|476.42|472.32|476.38|472.28|4
1635042130000|2021-10-24 02:22:10|476.36|472.26|476.31|472.21|476.39|472.29|476.31|472.21|10
1635042140000|2021-10-24 02:22:20|476.3|472.2|476.28|472.18|476.3|472.2|476.27|472.17|6
1635042150000|2021-10-24 02:22:30|476.27|472.17|476.14|472.04|476.29|472.19|476.14|472.04|10
1635042160000|2021-10-24 02:22:40|476.15|472.05|476.14|472.04|476.15|472.05|476.13|472.03|6
1635042170000|2021-10-24 02:22:50|476.15|472.05|476.16|472.06|476.16|472.06|476.06|471.96|4
1635042180000|2021-10-24 02:23:00|476.17|472.07|476.04|471.94|476.17|472.07|476.04|471.94|3
1635042190000|2021-10-24 02:23:10|476.02|471.92|476.02|471.92|476.02|471.92|476.01|471.91|3
1635042200000|2021-10-24 02:23:20|476.01|471.91|475.86|471.76|476.02|471.92|475.86|471.76|7
1635042210000|2021-10-24 02:23:30|475.83|471.73|475.79|471.69|475.84|471.74|475.79|471.69|13
1635042220000|2021-10-24 02:23:40|475.8|471.7|475.84|471.74|475.86|471.76|475.8|471.7|5
1635042230000|2021-10-24 02:23:50|475.85|471.75|475.88|471.78|475.9|471.8|475.85|471.75|10
1635042240000|2021-10-24 02:24:00|475.89|471.79|475.96|471.86|475.96|471.86|475.89|471.79|10
1635042250000|2021-10-24 02:24:10|475.92|471.82|475.94|471.84|475.97|471.87|475.9|471.8|13
1635042260000|2021-10-24 02:24:20|475.93|471.83|475.92|471.82|475.94|471.84|475.89|471.79|12
1635042270000|2021-10-24 02:24:30|475.91|471.81|475.95|471.85|475.95|471.85|475.91|471.81|4
1635042280000|2021-10-24 02:24:40|475.94|471.84|476.03|471.93|476.03|471.93|475.92|471.82|12
1635042290000|2021-10-24 02:24:50|476.06|471.96|475.99|471.89|476.06|471.96|475.97|471.87|11
1635042300000|2021-10-24 02:25:00|476|471.9|476.16|472.06|476.16|472.06|476|471.9|9
1635042310000|2021-10-24 02:25:10|476.17|472.07|476.4|472.3|476.4|472.3|476.17|472.07|21
1635042320000|2021-10-24 02:25:20|476.44|472.34|477.35|473.25|477.44|473.34|476.44|472.34|32
1635042330000|2021-10-24 02:25:30|477.37|473.27|477.42|473.32|477.43|473.33|477.32|473.22|13
1635042340000|2021-10-24 02:25:40|477.45|473.35|477.51|473.41|477.51|473.41|477.42|473.32|12
1635042350000|2021-10-24 02:25:50|477.52|473.42|477.52|473.42|477.57|473.47|477.52|473.42|9
1635042360000|2021-10-24 02:26:00|477.51|473.41|477.5|473.4|477.51|473.41|477.47|473.37|8
1635042370000|2021-10-24 02:26:10|477.46|473.36|477.47|473.37|477.49|473.39|477.45|473.35|10
1635042380000|2021-10-24 02:26:20|477.45|473.35|477.36|473.26|477.49|473.39|477.36|473.26|15
1635042390000|2021-10-24 02:26:30|477.3|473.2|477.21|473.11|477.3|473.2|477.21|473.11|12
1635042400000|2021-10-24 02:26:40|477.2|473.1|477.1|473|477.2|473.1|477.1|473|6
1635042410000|2021-10-24 02:26:50|477.06|472.96|476.86|472.76|477.06|472.96|476.8|472.7|16
1635042420000|2021-10-24 02:27:00|476.87|472.77|476.83|472.73|476.87|472.77|476.83|472.73|2
1635042430000|2021-10-24 02:27:10|476.81|472.71|476.92|472.82|476.94|472.84|476.81|472.71|14
1635042440000|2021-10-24 02:27:20|476.93|472.83|476.68|472.58|476.94|472.84|476.68|472.58|17
1635042450000|2021-10-24 02:27:30|476.69|472.59|476.34|472.24|476.69|472.59|476.34|472.24|23
1635042460000|2021-10-24 02:27:40|476.33|472.23|476.29|472.19|476.33|472.23|476.29|472.19|7
1635042470000|2021-10-24 02:27:50|476.3|472.2|476.31|472.21|476.31|472.21|476.3|472.2|4
1635042480000|2021-10-24 02:28:00|476.3|472.2|476.1|472|476.3|472.2|476.09|471.99|10
1635042490000|2021-10-24 02:28:10|476.09|471.99|476.08|471.98|476.1|472|476.07|471.97|7
1635042500000|2021-10-24 02:28:20|476.06|471.96|475.98|471.88|476.06|471.96|475.98|471.88|6
1635042510000|2021-10-24 02:28:30|475.99|471.89|476.03|471.93|476.04|471.94|475.98|471.88|9
1635042520000|2021-10-24 02:28:40|476.02|471.92|476.04|471.94|476.06|471.96|476.02|471.92|11
1635042530000|2021-10-24 02:28:50|476.06|471.96|476.35|472.25|476.39|472.29|476.06|471.96|21
1635042540000|2021-10-24 02:29:00|476.38|472.28|476.22|472.12|476.42|472.32|476.22|472.12|11
1635042550000|2021-10-24 02:29:10|476.23|472.13|476|471.9|476.24|472.14|476|471.9|12
1635042560000|2021-10-24 02:29:20|475.98|471.88|475.83|471.73|475.98|471.88|475.82|471.72|15
1635042570000|2021-10-24 02:29:30|475.85|471.75|475.77|471.67|475.85|471.75|475.68|471.58|13
1635042580000|2021-10-24 02:29:40|475.76|471.66|475.73|471.63|475.77|471.67|475.71|471.61|14
1635042590000|2021-10-24 02:29:50|475.7|471.6|475.76|471.66|475.77|471.67|475.68|471.58|13
1635042600000|2021-10-24 02:30:00|475.72|471.62|475.7|471.6|475.72|471.62|475.7|471.6|5
1635042610000|2021-10-24 02:30:10|475.69|471.59|475.71|471.61|475.71|471.61|475.69|471.59|5
1635042620000|2021-10-24 02:30:20|475.72|471.62|475.59|471.49|475.77|471.67|475.59|471.49|13
1635042630000|2021-10-24 02:30:30|475.58|471.48|475.37|471.27|475.58|471.48|475.37|471.27|10
1635042640000|2021-10-24 02:30:40|475.36|471.26|475.3|471.2|475.36|471.26|475.29|471.19|14
1635042650000|2021-10-24 02:30:50|475.28|471.18|475.06|470.96|475.28|471.18|474.98|470.88|27
1635042660000|2021-10-24 02:31:00|475.05|470.95|474.98|470.88|475.05|470.95|474.91|470.81|18
1635042670000|2021-10-24 02:31:10|474.99|470.89|475.37|471.27|475.37|471.27|474.99|470.89|18
1635042680000|2021-10-24 02:31:20|475.33|471.23|474.82|470.72|475.34|471.24|474.82|470.72|23
1635042690000|2021-10-24 02:31:30|474.81|470.71|474.78|470.68|474.81|470.71|474.76|470.66|12
1635042700000|2021-10-24 02:31:40|474.77|470.67|474.75|470.65|474.79|470.69|474.75|470.65|9
1635042710000|2021-10-24 02:31:50|474.76|470.66|474.73|470.63|474.76|470.66|474.67|470.57|15
1635042720000|2021-10-24 02:32:00|474.74|470.64|474.68|470.58|474.74|470.64|474.68|470.58|9
1635042730000|2021-10-24 02:32:10|474.62|470.52|474.59|470.49|474.62|470.52|474.59|470.49|4
1635042740000|2021-10-24 02:32:20|474.6|470.5|474.67|470.57|474.68|470.58|474.59|470.49|12
1635042750000|2021-10-24 02:32:30|474.68|470.58|474.75|470.65|474.75|470.65|474.65|470.55|7
1635042760000|2021-10-24 02:32:40|474.76|470.66|474.85|470.75|474.85|470.75|474.76|470.66|6
1635042770000|2021-10-24 02:32:50|474.84|470.74|475.07|470.97|475.07|470.97|474.84|470.74|14
1635042780000|2021-10-24 02:33:00|475.08|470.98|475.02|470.92|475.1|471|475.02|470.92|14
1635042790000|2021-10-24 02:33:10|475|470.9|475.19|471.09|475.2|471.1|474.98|470.88|10
1635042800000|2021-10-24 02:33:20|475.2|471.1|475.25|471.15|475.26|471.16|475.2|471.1|5
1635042810000|2021-10-24 02:33:30|475.26|471.16|475.56|471.46|475.56|471.46|475.26|471.16|12
1635042820000|2021-10-24 02:33:40|475.57|471.47|475.62|471.52|475.62|471.52|475.57|471.47|6
1635042830000|2021-10-24 02:33:50|475.61|471.51|475.86|471.76|475.86|471.76|475.6|471.5|14
1635042840000|2021-10-24 02:34:00|475.87|471.77|475.95|471.85|475.96|471.86|475.87|471.77|10
1635042850000|2021-10-24 02:34:10|475.96|471.86|475.99|471.89|475.99|471.89|475.96|471.86|7
1635042860000|2021-10-24 02:34:20|476.01|471.91|476.13|472.03|476.13|472.03|476.01|471.91|11
1635042870000|2021-10-24 02:34:30|476.15|472.05|476.19|472.09|476.19|472.09|476.15|472.05|4
1635042880000|2021-10-24 02:34:40|476.2|472.1|476.2|472.1|476.2|472.1|476.19|472.09|5
1635042890000|2021-10-24 02:34:50|476.21|472.11|476.26|472.16|476.27|472.17|476.21|472.11|4
1635042900000|2021-10-24 02:35:00|476.27|472.17|476.28|472.18|476.28|472.18|476.27|472.17|2
1635042910000|2021-10-24 02:35:10|476.27|472.17|476.21|472.11|476.27|472.17|476.21|472.11|5
1635042920000|2021-10-24 02:35:20|476.2|472.1|476.2|472.1|476.21|472.11|476.2|472.1|3
1635042930000|2021-10-24 02:35:30|476.23|472.13|475.75|471.65|476.23|472.13|475.75|471.65|14
1635042940000|2021-10-24 02:35:40|475.74|471.64|475.79|471.69|475.79|471.69|475.74|471.64|4
1635042950000|2021-10-24 02:35:50|476.03|471.93|477.67|473.57|477.7|473.6|476.03|471.93|27
1635042960000|2021-10-24 02:36:00|477.7|473.6|477.93|473.83|477.96|473.86|477.65|473.55|15
1635042970000|2021-10-24 02:36:10|477.95|473.85|477.92|473.82|478.03|473.93|477.9|473.8|10
1635042980000|2021-10-24 02:36:20|477.93|473.83|477.81|473.71|477.93|473.83|477.81|473.71|9
1635042990000|2021-10-24 02:36:30|477.77|473.67|477.59|473.49|477.77|473.67|477.58|473.48|15
1635043000000|2021-10-24 02:36:40|477.6|473.5|477.71|473.61|477.71|473.61|477.59|473.49|9
1635043010000|2021-10-24 02:36:50|477.72|473.62|477.77|473.67|477.77|473.67|477.72|473.62|9
1635043020000|2021-10-24 02:37:00|477.76|473.66|477.79|473.69|477.83|473.73|477.76|473.66|8
1635043030000|2021-10-24 02:37:10|477.75|473.65|477.56|473.46|477.75|473.65|477.56|473.46|10
1635043040000|2021-10-24 02:37:20|477.54|473.44|477.49|473.39|477.54|473.44|477.49|473.39|4
1635043050000|2021-10-24 02:37:30|477.5|473.4|477.49|473.39|477.51|473.41|477.49|473.39|4
1635043060000|2021-10-24 02:37:40|477.5|473.4|477.57|473.47|477.57|473.47|477.45|473.35|10
1635043070000|2021-10-24 02:37:50|477.54|473.44|477.55|473.45|477.66|473.56|477.53|473.43|14
1635043080000|2021-10-24 02:38:00|477.56|473.46|477.5|473.4|477.59|473.49|477.48|473.38|11
1635043090000|2021-10-24 02:38:10|477.51|473.41|477.48|473.38|477.53|473.43|477.48|473.38|7
1635043100000|2021-10-24 02:38:20|477.47|473.37|477.43|473.33|477.47|473.37|477.41|473.31|10
1635043110000|2021-10-24 02:38:30|477.42|473.32|477.64|473.54|477.64|473.54|477.4|473.3|20
1635043120000|2021-10-24 02:38:40|477.65|473.55|477.74|473.64|477.77|473.67|477.63|473.53|9
1635043130000|2021-10-24 02:38:50|477.73|473.63|477.73|473.63|477.77|473.67|477.72|473.62|5
1635043140000|2021-10-24 02:39:00|477.72|473.62|477.79|473.69|477.79|473.69|477.67|473.57|14
1635043150000|2021-10-24 02:39:10|477.8|473.7|477.78|473.68|477.8|473.7|477.76|473.66|4
1635043160000|2021-10-24 02:39:20|477.75|473.65|477.76|473.66|477.76|473.66|477.71|473.61|7
1635043170000|2021-10-24 02:39:30|477.75|473.65|477.6|473.5|477.75|473.65|477.58|473.48|12
1635043180000|2021-10-24 02:39:40|477.59|473.49|477.78|473.68|477.8|473.7|477.59|473.49|14
1635043190000|2021-10-24 02:39:50|477.75|473.65|477.89|473.79|477.89|473.79|477.75|473.65|6
1635043200000|2021-10-24 02:40:00|477.93|473.83|477.96|473.86|477.96|473.86|477.93|473.83|5
1635043210000|2021-10-24 02:40:10|477.97|473.87|478.06|473.96|478.06|473.96|477.96|473.86|7
1635043220000|2021-10-24 02:40:20|478.07|473.97|478.15|474.05|478.16|474.06|478.07|473.97|15
1635043230000|2021-10-24 02:40:30|478.16|474.06|478.25|474.15|478.26|474.16|478.16|474.06|7
1635043240000|2021-10-24 02:40:40|478.26|474.16|478.25|474.15|478.3|474.2|478.21|474.11|11
1635043250000|2021-10-24 02:40:50|478.14|474.04|478.21|474.11|478.21|474.11|478.11|474.01|9
1635043260000|2021-10-24 02:41:00|478.22|474.12|478.46|474.36|478.46|474.36|478.22|474.12|15
1635043270000|2021-10-24 02:41:10|478.49|474.39|478.37|474.27|478.49|474.39|478.32|474.22|12
1635043280000|2021-10-24 02:41:20|478.36|474.26|478.32|474.22|478.36|474.26|478.32|474.22|4
1635043290000|2021-10-24 02:41:30|478.31|474.21|478.33|474.23|478.33|474.23|478.31|474.21|3
1635043300000|2021-10-24 02:41:40|478.31|474.21|478.26|474.16|478.31|474.21|478.25|474.15|4
1635043310000|2021-10-24 02:41:50|478.25|474.15|478.21|474.11|478.29|474.19|478.21|474.11|7
1635043320000|2021-10-24 02:42:00|478.2|474.1|478.07|473.97|478.2|474.1|478.07|473.97|10
1635043330000|2021-10-24 02:42:10|478.08|473.98|477.98|473.88|478.08|473.98|477.92|473.82|14
1635043340000|2021-10-24 02:42:20|477.97|473.87|477.89|473.79|477.97|473.87|477.89|473.79|10
1635043350000|2021-10-24 02:42:30|477.9|473.8|478.08|473.98|478.09|473.99|477.87|473.77|12
1635043360000|2021-10-24 02:42:40|478.09|473.99|478.03|473.93|478.09|473.99|478.02|473.92|6
1635043370000|2021-10-24 02:42:50|478.02|473.92|477.91|473.81|478.02|473.92|477.9|473.8|10
1635043380000|2021-10-24 02:43:00|477.89|473.79|477.92|473.82|477.92|473.82|477.88|473.78|7
1635043390000|2021-10-24 02:43:10|477.97|473.87|477.91|473.81|477.97|473.87|477.91|473.81|6
1635043400000|2021-10-24 02:43:20|477.9|473.8|477.85|473.75|477.9|473.8|477.85|473.75|4
1635043410000|2021-10-24 02:43:30|477.84|473.74|477.68|473.58|477.84|473.74|477.67|473.57|11
1635043420000|2021-10-24 02:43:40|477.67|473.57|477.54|473.44|477.67|473.57|477.49|473.39|7
1635043430000|2021-10-24 02:43:50|477.53|473.43|477.5|473.4|477.53|473.43|477.49|473.39|8
1635043440000|2021-10-24 02:44:00|477.49|473.39|477.53|473.43|477.53|473.43|477.49|473.39|8
1635043450000|2021-10-24 02:44:10|477.55|473.45|477.47|473.37|477.58|473.48|477.47|473.37|10
1635043460000|2021-10-24 02:44:20|477.43|473.33|477.34|473.24|477.43|473.33|477.33|473.23|5
1635043470000|2021-10-24 02:44:30|477.32|473.22|477.18|473.08|477.32|473.22|477.18|473.08|8
1635043480000|2021-10-24 02:44:40|477.17|473.07|477.17|473.07|477.17|473.07|477.17|473.07|1
1635043490000|2021-10-24 02:44:50|477.12|473.02|477.1|473|477.17|473.07|477.1|473|7
1635043500000|2021-10-24 02:45:00|477.11|473.01|477.11|473.01|477.12|473.02|477.1|473|5
1635043510000|2021-10-24 02:45:10|477.1|473|476.95|472.85|477.11|473.01|476.95|472.85|13
1635043520000|2021-10-24 02:45:20|476.96|472.86|476.97|472.87|476.97|472.87|476.96|472.86|2
1635043530000|2021-10-24 02:45:30|476.93|472.83|476.93|472.83|476.93|472.83|476.93|472.83|1
1635043540000|2021-10-24 02:45:40|476.92|472.82|476.95|472.85|476.96|472.86|476.92|472.82|8
1635043550000|2021-10-24 02:45:50|476.9|472.8|478.75|474.65|479|474.9|476.9|472.8|30
1635043560000|2021-10-24 02:46:00|478.76|474.66|478.68|474.58|478.76|474.66|478.67|474.57|21
1635043570000|2021-10-24 02:46:10|478.63|474.53|478.76|474.66|478.76|474.66|478.63|474.53|20
1635043580000|2021-10-24 02:46:20|478.77|474.67|478.65|474.55|478.77|474.67|478.45|474.35|23
1635043590000|2021-10-24 02:46:30|478.7|474.6|478.62|474.52|478.79|474.69|478.62|474.52|10
1635043600000|2021-10-24 02:46:40|478.6|474.5|478.51|474.41|478.6|474.5|478.51|474.41|5
1635043610000|2021-10-24 02:46:50|478.54|474.44|478.66|474.56|478.66|474.56|478.54|474.44|9
1635043620000|2021-10-24 02:47:00|478.68|474.58|478.82|474.72|478.82|474.72|478.68|474.58|10
1635043630000|2021-10-24 02:47:10|478.83|474.73|478.83|474.73|478.87|474.77|478.83|474.73|4
1635043640000|2021-10-24 02:47:20|478.85|474.75|478.85|474.75|478.85|474.75|478.84|474.74|3
1635043650000|2021-10-24 02:47:30|478.89|474.79|478.94|474.84|478.94|474.84|478.89|474.79|3
1635043660000|2021-10-24 02:47:40|478.93|474.83|478.9|474.8|478.93|474.83|478.9|474.8|3
1635043670000|2021-10-24 02:47:50|478.88|474.78|478.63|474.53|478.88|474.78|478.52|474.42|23
1635043680000|2021-10-24 02:48:00|478.65|474.55|478.7|474.6|478.73|474.63|478.65|474.55|6
1635043690000|2021-10-24 02:48:10|478.71|474.61|478.68|474.58|478.71|474.61|478.66|474.56|8
1635043700000|2021-10-24 02:48:20|478.66|474.56|478.62|474.52|478.66|474.56|478.61|474.51|4
1635043710000|2021-10-24 02:48:30|478.63|474.53|478.69|474.59|478.69|474.59|478.6|474.5|8
1635043720000|2021-10-24 02:48:40|478.71|474.61|478.69|474.59|478.71|474.61|478.69|474.59|3
1635043730000|2021-10-24 02:48:50|478.73|474.63|479.08|474.98|479.08|474.98|478.72|474.62|14
1635043740000|2021-10-24 02:49:00|479.07|474.97|479.06|474.96|479.07|474.97|479.03|474.93|5
1635043750000|2021-10-24 02:49:10|479.08|474.98|479.21|475.11|479.21|475.11|479.07|474.97|14
1635043760000|2021-10-24 02:49:20|479.23|475.13|479.87|475.77|479.87|475.77|479.23|475.13|18
1635043770000|2021-10-24 02:49:30|479.89|475.79|479.97|475.87|479.98|475.88|479.89|475.79|11
1635043780000|2021-10-24 02:49:40|479.96|475.86|480.91|476.81|480.91|476.81|479.96|475.86|15
1635043790000|2021-10-24 02:49:50|480.97|476.87|482.58|478.48|482.58|478.48|480.97|476.87|22
1635043800000|2021-10-24 02:50:00|482.59|478.49|480.79|476.69|482.94|478.84|480.76|476.66|35
1635043810000|2021-10-24 02:50:10|480.76|476.66|481.31|477.21|481.38|477.28|480.7|476.6|30
1635043820000|2021-10-24 02:50:20|481.32|477.22|481.54|477.44|481.54|477.44|481.3|477.2|28
1635043830000|2021-10-24 02:50:30|481.53|477.43|481.53|477.43|481.79|477.69|481.53|477.43|20
1635043840000|2021-10-24 02:50:40|481.52|477.42|481.74|477.64|481.89|477.79|481.46|477.36|24
1635043850000|2021-10-24 02:50:50|481.73|477.63|481.86|477.76|481.9|477.8|481.69|477.59|21
1635043860000|2021-10-24 02:51:00|481.85|477.75|481.86|477.76|482.06|477.96|481.85|477.75|17
1635043870000|2021-10-24 02:51:10|481.87|477.77|482.31|478.21|482.31|478.21|481.82|477.72|25
1635043880000|2021-10-24 02:51:20|482.3|478.2|482.61|478.51|482.61|478.51|482.3|478.2|14
1635043890000|2021-10-24 02:51:30|482.68|478.58|482.79|478.69|482.79|478.69|482.62|478.52|11
1635043900000|2021-10-24 02:51:40|482.82|478.72|482.87|478.77|482.88|478.78|482.81|478.71|8
1635043910000|2021-10-24 02:51:50|482.89|478.79|483.06|478.96|483.28|479.18|482.89|478.79|19
1635043920000|2021-10-24 02:52:00|483.07|478.97|482.9|478.8|483.08|478.98|482.78|478.68|19
1635043930000|2021-10-24 02:52:10|482.94|478.84|482.92|478.82|482.94|478.84|482.9|478.8|5
1635043940000|2021-10-24 02:52:20|482.93|478.83|483.07|478.97|483.08|478.98|482.93|478.83|15
1635043950000|2021-10-24 02:52:30|483.08|478.98|483.31|479.21|483.32|479.22|483.08|478.98|13
1635043960000|2021-10-24 02:52:40|483.29|479.19|483.32|479.22|483.4|479.3|483.29|479.19|10
1635043970000|2021-10-24 02:52:50|483.4|479.3|483.45|479.35|483.45|479.35|483.39|479.29|5
1635043980000|2021-10-24 02:53:00|483.41|479.31|483.1|479|483.41|479.31|483.07|478.97|22
1635043990000|2021-10-24 02:53:10|483.11|479.01|483.12|479.02|483.12|479.02|483.11|479.01|4
1635044000000|2021-10-24 02:53:20|483.11|479.01|483.18|479.08|483.18|479.08|483.11|479.01|9
1635044010000|2021-10-24 02:53:30|483.19|479.09|483.25|479.15|483.26|479.16|483.19|479.09|7
1635044020000|2021-10-24 02:53:40|483.28|479.18|483.25|479.15|483.29|479.19|483.2|479.1|9
1635044030000|2021-10-24 02:53:50|483.23|479.13|483.06|478.96|483.23|479.13|483.06|478.96|14
1635044040000|2021-10-24 02:54:00|483.04|478.94|483.03|478.93|483.09|478.99|482.88|478.78|15
1635044050000|2021-10-24 02:54:10|483.08|478.98|483.12|479.02|483.12|479.02|483.08|478.98|7
1635044060000|2021-10-24 02:54:20|483.13|479.03|483.15|479.05|483.23|479.13|483.13|479.03|15
1635044070000|2021-10-24 02:54:30|483.22|479.12|483.27|479.17|483.28|479.18|483.22|479.12|6
1635044080000|2021-10-24 02:54:40|483.28|479.18|483.47|479.37|483.47|479.37|483.28|479.18|7
1635044090000|2021-10-24 02:54:50|483.46|479.36|483.46|479.36|483.47|479.37|483.46|479.36|3
1635044100000|2021-10-24 02:55:00|483.44|479.34|483.54|479.44|483.54|479.44|483.4|479.3|12
1635044110000|2021-10-24 02:55:10|483.53|479.43|483.07|478.97|483.53|479.43|483.07|478.97|23
1635044120000|2021-10-24 02:55:20|483.08|478.98|482.82|478.72|483.09|478.99|482.82|478.72|16
1635044130000|2021-10-24 02:55:30|482.83|478.73|482.87|478.77|482.89|478.79|482.82|478.72|16
1635044140000|2021-10-24 02:55:40|482.86|478.76|482.77|478.67|482.86|478.76|482.77|478.67|7
1635044150000|2021-10-24 02:55:50|482.78|478.68|482.53|478.43|482.78|478.68|482.45|478.35|19
1635044160000|2021-10-24 02:56:00|482.54|478.44|482.99|478.89|482.99|478.89|482.53|478.43|21
1635044170000|2021-10-24 02:56:10|482.98|478.88|483.08|478.98|483.08|478.98|482.98|478.88|8
1635044180000|2021-10-24 02:56:20|483.11|479.01|483.64|479.54|483.64|479.54|483.11|479.01|16
1635044190000|2021-10-24 02:56:30|483.65|479.55|483.64|479.54|483.65|479.55|483.62|479.52|9
1635044200000|2021-10-24 02:56:40|483.65|479.55|483.72|479.62|483.81|479.71|483.65|479.55|14
1635044210000|2021-10-24 02:56:50|483.79|479.69|483.51|479.41|483.79|479.69|483.51|479.41|19
1635044220000|2021-10-24 02:57:00|483.52|479.42|483.7|479.6|483.7|479.6|483.51|479.41|15
1635044230000|2021-10-24 02:57:10|483.68|479.58|483.75|479.65|483.81|479.71|483.68|479.58|18
1635044240000|2021-10-24 02:57:20|483.74|479.64|483.86|479.76|483.86|479.76|483.72|479.62|10
1635044250000|2021-10-24 02:57:30|483.9|479.8|484.14|480.04|484.14|480.04|483.87|479.77|11
1635044260000|2021-10-24 02:57:40|484.16|480.06|484.34|480.24|484.52|480.42|484.14|480.04|24
1635044270000|2021-10-24 02:57:50|484.3|480.2|484.67|480.57|484.67|480.57|484.28|480.18|26
1635044280000|2021-10-24 02:58:00|484.75|480.65|484.77|480.67|484.84|480.74|484.75|480.65|14
1635044290000|2021-10-24 02:58:10|484.78|480.68|484.9|480.8|484.9|480.8|484.7|480.6|18
1635044300000|2021-10-24 02:58:20|484.91|480.81|486.03|481.93|486.25|482.15|484.91|480.81|29
1635044310000|2021-10-24 02:58:30|486.04|481.94|486.78|482.68|487|482.9|485.56|481.46|37
1635044320000|2021-10-24 02:58:40|486.72|482.62|487.39|483.29|487.39|483.29|486.72|482.62|32
1635044330000|2021-10-24 02:58:50|487.42|483.32|485.91|481.81|487.44|483.34|485.91|481.81|35
1635044340000|2021-10-24 02:59:00|485.94|481.84|486.83|482.73|486.86|482.76|485.9|481.8|35
1635044350000|2021-10-24 02:59:10|486.85|482.75|487.37|483.27|487.37|483.27|486.6|482.5|34
1635044360000|2021-10-24 02:59:20|487.38|483.28|488.16|484.06|488.16|484.06|487.38|483.28|33
1635044370000|2021-10-24 02:59:30|488.17|484.07|489.89|485.79|489.89|485.79|488.17|484.07|29
1635044380000|2021-10-24 02:59:40|489.85|485.75|490.74|486.64|490.84|486.74|489.76|485.66|34
1635044390000|2021-10-24 02:59:50|490.77|486.67|490.46|486.36|490.77|486.67|490.34|486.24|25
1635044400000|2021-10-24 03:00:00|490.44|486.34|487.88|483.78|490.44|486.34|487.88|483.78|35
1635044410000|2021-10-24 03:00:10|487.81|483.71|487.5|483.4|487.89|483.79|487.5|483.4|26
1635044420000|2021-10-24 03:00:20|487.45|483.35|488.47|484.37|488.47|484.37|487.39|483.29|28
1635044430000|2021-10-24 03:00:30|488.35|484.25|488.4|484.3|488.92|484.82|488.35|484.25|33
1635044440000|2021-10-24 03:00:40|488.42|484.32|487.79|483.69|488.43|484.33|487.79|483.69|24
1635044450000|2021-10-24 03:00:50|487.8|483.7|487.95|483.85|487.95|483.85|487.71|483.61|14
1635044460000|2021-10-24 03:01:00|487.96|483.86|487.5|483.4|487.99|483.89|487.5|483.4|25
1635044470000|2021-10-24 03:01:10|487.46|483.36|487.11|483.01|487.46|483.36|487.11|483.01|15
1635044480000|2021-10-24 03:01:20|487.1|483|487.09|482.99|487.11|483.01|487.09|482.99|5
1635044490000|2021-10-24 03:01:30|487.05|482.95|487.88|483.78|487.88|483.78|487.03|482.93|24
1635044500000|2021-10-24 03:01:40|487.85|483.75|487.73|483.63|487.85|483.75|487.69|483.59|10
1635044510000|2021-10-24 03:01:50|487.72|483.62|487.57|483.47|487.72|483.62|487.52|483.42|20
1635044520000|2021-10-24 03:02:00|487.54|483.44|487.18|483.08|487.56|483.46|487.17|483.07|14
1635044530000|2021-10-24 03:02:10|487.16|483.06|486.92|482.82|487.16|483.06|486.92|482.82|14
1635044540000|2021-10-24 03:02:20|486.9|482.8|486.72|482.62|486.91|482.81|486.72|482.62|11
1635044550000|2021-10-24 03:02:30|486.71|482.61|486.13|482.03|486.71|482.61|486.13|482.03|18
1635044560000|2021-10-24 03:02:40|486.14|482.04|485.92|481.82|486.14|482.04|485.92|481.82|13
1635044570000|2021-10-24 03:02:50|485.95|481.85|485.8|481.7|485.95|481.85|485.78|481.68|20
1635044580000|2021-10-24 03:03:00|485.79|481.69|485.92|481.82|485.93|481.83|485.79|481.69|17
1635044590000|2021-10-24 03:03:10|485.94|481.84|485.94|481.84|485.96|481.86|485.89|481.79|12
1635044600000|2021-10-24 03:03:20|485.98|481.88|485.97|481.87|485.98|481.88|485.94|481.84|10
1635044610000|2021-10-24 03:03:30|485.93|481.83|485.91|481.81|485.94|481.84|485.89|481.79|10
1635044620000|2021-10-24 03:03:40|485.9|481.8|486.78|482.68|486.86|482.76|485.9|481.8|28
1635044630000|2021-10-24 03:03:50|486.75|482.65|486.7|482.6|486.75|482.65|486.68|482.58|13
1635044640000|2021-10-24 03:04:00|486.71|482.61|486.71|482.61|486.71|482.61|486.69|482.59|5
1635044650000|2021-10-24 03:04:10|486.7|482.6|487.13|483.03|487.13|483.03|486.7|482.6|18
1635044660000|2021-10-24 03:04:20|487.15|483.05|487.35|483.25|487.4|483.3|487.15|483.05|24
1635044670000|2021-10-24 03:04:30|487.34|483.24|487.36|483.26|487.38|483.28|487.31|483.21|16
1635044680000|2021-10-24 03:04:40|487.35|483.25|487.64|483.54|487.66|483.56|487.35|483.25|18
1635044690000|2021-10-24 03:04:50|487.65|483.55|487.6|483.5|487.69|483.59|487.6|483.5|15
1635044700000|2021-10-24 03:05:00|487.59|483.49|487.51|483.41|487.59|483.49|487.5|483.4|9
1635044710000|2021-10-24 03:05:10|487.5|483.4|487.2|483.1|487.52|483.42|487.2|483.1|17
1635044720000|2021-10-24 03:05:20|487.19|483.09|486.98|482.88|487.19|483.09|486.98|482.88|7
1635044730000|2021-10-24 03:05:30|486.93|482.83|486.9|482.8|486.93|482.83|486.77|482.67|10
1635044740000|2021-10-24 03:05:40|486.91|482.81|486.94|482.84|486.94|482.84|486.9|482.8|7
1635044750000|2021-10-24 03:05:50|486.95|482.85|486.9|482.8|486.95|482.85|486.9|482.8|5
1635044760000|2021-10-24 03:06:00|486.88|482.78|486.72|482.62|486.88|482.78|486.72|482.62|9
1635044770000|2021-10-24 03:06:10|486.74|482.64|486.82|482.72|486.87|482.77|486.73|482.63|13
1635044780000|2021-10-24 03:06:20|486.81|482.71|486.97|482.87|486.98|482.88|486.81|482.71|13
1635044790000|2021-10-24 03:06:30|486.92|482.82|486.92|482.82|486.92|482.82|486.88|482.78|8
1635044800000|2021-10-24 03:06:40|486.91|482.81|486.94|482.84|486.94|482.84|486.9|482.8|7
1635044810000|2021-10-24 03:06:50|486.93|482.83|486.89|482.79|486.93|482.83|486.87|482.77|15
1635044820000|2021-10-24 03:07:00|486.91|482.81|487.15|483.05|487.16|483.06|486.91|482.81|21
1635044830000|2021-10-24 03:07:10|487.14|483.04|487.46|483.36|487.46|483.36|487.11|483.01|12
1635044840000|2021-10-24 03:07:20|487.56|483.46|487.65|483.55|487.69|483.59|487.56|483.46|15
1635044850000|2021-10-24 03:07:30|487.68|483.58|487.55|483.45|487.86|483.76|487.52|483.42|22
1635044860000|2021-10-24 03:07:40|487.56|483.46|487.67|483.57|487.71|483.61|487.56|483.46|15
1635044870000|2021-10-24 03:07:50|487.68|483.58|487.57|483.47|487.72|483.62|487.54|483.44|15
1635044880000|2021-10-24 03:08:00|487.56|483.46|487.33|483.23|487.58|483.48|487.33|483.23|18
1635044890000|2021-10-24 03:08:10|487.31|483.21|487.25|483.15|487.31|483.21|487.2|483.1|12
1635044900000|2021-10-24 03:08:20|487.27|483.17|487.27|483.17|487.27|483.17|487.26|483.16|5
1635044910000|2021-10-24 03:08:30|487.26|483.16|487.22|483.12|487.27|483.17|487.21|483.11|14
1635044920000|2021-10-24 03:08:40|487.2|483.1|487.18|483.08|487.22|483.12|487.17|483.07|14
1635044930000|2021-10-24 03:08:50|487.16|483.06|487.12|483.02|487.16|483.06|487.1|483|8
1635044940000|2021-10-24 03:09:00|487.08|482.98|486.69|482.59|487.08|482.98|486.69|482.59|20
1635044950000|2021-10-24 03:09:10|486.63|482.53|486.54|482.44|486.65|482.55|486.54|482.44|12
1635044960000|2021-10-24 03:09:20|486.52|482.42|486.69|482.59|486.69|482.59|486.52|482.42|17
1635044970000|2021-10-24 03:09:30|486.7|482.6|486.44|482.34|486.7|482.6|486.43|482.33|15
1635044980000|2021-10-24 03:09:40|486.43|482.33|486.42|482.32|486.43|482.33|486.42|482.32|8
1635044990000|2021-10-24 03:09:50|486.43|482.33|486.43|482.33|486.44|482.34|486.42|482.32|4
1635045000000|2021-10-24 03:10:00|486.42|482.32|486.63|482.53|486.68|482.58|486.42|482.32|15
1635045010000|2021-10-24 03:10:10|486.64|482.54|486.53|482.43|486.7|482.6|486.53|482.43|17
1635045020000|2021-10-24 03:10:20|486.52|482.42|486.6|482.5|486.62|482.52|486.52|482.42|12
1635045030000|2021-10-24 03:10:30|486.59|482.49|486.6|482.5|486.6|482.5|486.59|482.49|2
1635045040000|2021-10-24 03:10:40|486.59|482.49|486.62|482.52|486.62|482.52|486.59|482.49|4
1635045050000|2021-10-24 03:10:50|486.63|482.53|486.62|482.52|486.64|482.54|486.62|482.52|4
1635045060000|2021-10-24 03:11:00|486.63|482.53|486.63|482.53|486.71|482.61|486.62|482.52|18
1635045070000|2021-10-24 03:11:10|486.62|482.52|486.68|482.58|486.7|482.6|486.62|482.52|12
1635045080000|2021-10-24 03:11:20|486.73|482.63|486.78|482.68|486.8|482.7|486.73|482.63|15
1635045090000|2021-10-24 03:11:30|486.73|482.63|486.57|482.47|486.73|482.63|486.57|482.47|10
1635045100000|2021-10-24 03:11:40|486.56|482.46|486.58|482.48|486.61|482.51|486.56|482.46|18
1635045110000|2021-10-24 03:11:50|486.57|482.47|486.56|482.46|486.57|482.47|486.55|482.45|12
1635045120000|2021-10-24 03:12:00|486.57|482.47|486.57|482.47|486.59|482.49|486.56|482.46|8
1635045130000|2021-10-24 03:12:10|486.59|482.49|486.59|482.49|486.59|482.49|486.52|482.42|17
1635045140000|2021-10-24 03:12:20|486.58|482.48|486.91|482.81|487.01|482.91|486.57|482.47|16
1635045150000|2021-10-24 03:12:30|486.9|482.8|486.86|482.76|486.91|482.81|486.66|482.56|15
1635045160000|2021-10-24 03:12:40|486.85|482.75|486.88|482.78|486.88|482.78|486.85|482.75|6
1635045170000|2021-10-24 03:12:50|486.89|482.79|486.88|482.78|486.89|482.79|486.88|482.78|2
1635045180000|2021-10-24 03:13:00|486.89|482.79|486.88|482.78|486.89|482.79|486.88|482.78|4
1635045190000|2021-10-24 03:13:10|486.89|482.79|487.6|483.5|487.6|483.5|486.89|482.79|24
1635045200000|2021-10-24 03:13:20|487.59|483.49|487.64|483.54|487.66|483.56|487.59|483.49|7
1635045210000|2021-10-24 03:13:30|487.66|483.56|487.59|483.49|487.72|483.62|487.59|483.49|15
1635045220000|2021-10-24 03:13:40|487.6|483.5|487.44|483.34|487.61|483.51|487.4|483.3|13
1635045230000|2021-10-24 03:13:50|487.4|483.3|487.29|483.19|487.4|483.3|487.29|483.19|7
1635045240000|2021-10-24 03:14:00|487.27|483.17|487.46|483.36|487.46|483.36|487.27|483.17|8
1635045250000|2021-10-24 03:14:10|487.44|483.34|487.21|483.11|487.44|483.34|487.2|483.1|13
1635045260000|2021-10-24 03:14:20|487.17|483.07|486.93|482.83|487.2|483.1|486.93|482.83|18
1635045270000|2021-10-24 03:14:30|486.89|482.79|486.87|482.77|486.89|482.79|486.86|482.76|9
1635045280000|2021-10-24 03:14:40|486.86|482.76|486.61|482.51|486.86|482.76|486.59|482.49|13
1635045290000|2021-10-24 03:14:50|486.57|482.47|486.43|482.33|486.58|482.48|486.43|482.33|11
1635045300000|2021-10-24 03:15:00|486.42|482.32|486.2|482.1|486.42|482.32|486.2|482.1|13
1635045310000|2021-10-24 03:15:10|486.11|482.01|486.21|482.11|486.56|482.46|486.11|482.01|21
1635045320000|2021-10-24 03:15:20|486.19|482.09|486|481.9|486.19|482.09|486|481.9|10
1635045330000|2021-10-24 03:15:30|485.98|481.88|486.07|481.97|486.22|482.12|485.98|481.88|22
1635045340000|2021-10-24 03:15:40|486.05|481.95|485.44|481.34|486.05|481.95|485.44|481.34|22
1635045350000|2021-10-24 03:15:50|485.41|481.31|485.28|481.18|485.41|481.31|485.19|481.09|14
1635045360000|2021-10-24 03:16:00|485.29|481.19|485.7|481.6|485.71|481.61|485.28|481.18|28
1635045370000|2021-10-24 03:16:10|485.68|481.58|485.43|481.33|485.68|481.58|485.43|481.33|15
1635045380000|2021-10-24 03:16:20|485.42|481.32|485.4|481.3|485.42|481.32|485.37|481.27|8
1635045390000|2021-10-24 03:16:30|485.39|481.29|485.26|481.16|485.39|481.29|485.26|481.16|11
1635045400000|2021-10-24 03:16:40|485.25|481.15|485.19|481.09|485.25|481.15|485.19|481.09|12
1635045410000|2021-10-24 03:16:50|485.18|481.08|484.97|480.87|485.18|481.08|484.96|480.86|11
1635045420000|2021-10-24 03:17:00|484.98|480.88|484.95|480.85|485|480.9|484.94|480.84|14
1635045430000|2021-10-24 03:17:10|484.97|480.87|485.23|481.13|485.25|481.15|484.95|480.85|24
1635045440000|2021-10-24 03:17:20|485.26|481.16|485.3|481.2|485.31|481.21|485.26|481.16|8
1635045450000|2021-10-24 03:17:30|485.34|481.24|485.63|481.53|485.81|481.71|485.33|481.23|19
1635045460000|2021-10-24 03:17:40|485.62|481.52|485.5|481.4|485.62|481.52|485.5|481.4|6
1635045470000|2021-10-24 03:17:50|485.51|481.41|485.5|481.4|485.51|481.41|485.5|481.4|2
1635045480000|2021-10-24 03:18:00|485.48|481.38|485.46|481.36|485.5|481.4|485.45|481.35|7
1635045490000|2021-10-24 03:18:10|485.45|481.35|485.23|481.13|485.45|481.35|485.23|481.13|11
1635045500000|2021-10-24 03:18:20|485.17|481.07|485.09|480.99|485.17|481.07|485.09|480.99|5
1635045510000|2021-10-24 03:18:30|485.1|481|485.14|481.04|485.16|481.06|485.1|481|9
1635045520000|2021-10-24 03:18:40|485.15|481.05|485.12|481.02|485.19|481.09|485.11|481.01|9
1635045530000|2021-10-24 03:18:50|485.11|481.01|485.19|481.09|485.19|481.09|485.11|481.01|6
1635045540000|2021-10-24 03:19:00|485.18|481.08|485.33|481.23|485.37|481.27|485.18|481.08|11
1635045550000|2021-10-24 03:19:10|485.32|481.22|485.4|481.3|485.4|481.3|485.32|481.22|4
1635045560000|2021-10-24 03:19:20|485.41|481.31|485.4|481.3|485.41|481.31|485.4|481.3|2
1635045570000|2021-10-24 03:19:30|485.38|481.28|485.26|481.16|485.38|481.28|485.26|481.16|7
1635045580000|2021-10-24 03:19:40|485.27|481.17|485.23|481.13|485.27|481.17|485.23|481.13|5
1635045590000|2021-10-24 03:19:50|485.22|481.12|485.22|481.12|485.23|481.13|485.18|481.08|14
1635045600000|2021-10-24 03:20:00|485.23|481.13|485.16|481.06|485.23|481.13|485.16|481.06|7
1635045610000|2021-10-24 03:20:10|485.15|481.05|485.12|481.02|485.16|481.06|485.11|481.01|10
1635045620000|2021-10-24 03:20:20|485.06|480.96|485.1|481|485.1|481|485.04|480.94|12
1635045630000|2021-10-24 03:20:30|485.09|480.99|485.03|480.93|485.09|480.99|485.03|480.93|11
1635045640000|2021-10-24 03:20:40|485.04|480.94|485.01|480.91|485.04|480.94|485.01|480.91|6
1635045650000|2021-10-24 03:20:50|485|480.9|484.6|480.5|485|480.9|484.6|480.5|20
1635045660000|2021-10-24 03:21:00|484.59|480.49|484.42|480.32|484.59|480.49|484.37|480.27|18
1635045670000|2021-10-24 03:21:10|484.4|480.3|484.6|480.5|484.6|480.5|484.37|480.27|14
1635045680000|2021-10-24 03:21:20|484.61|480.51|484.63|480.53|484.63|480.53|484.6|480.5|4
1635045690000|2021-10-24 03:21:30|484.64|480.54|484.63|480.53|484.64|480.54|484.62|480.52|6
1635045700000|2021-10-24 03:21:40|484.68|480.58|484.87|480.77|484.87|480.77|484.68|480.58|12
1635045710000|2021-10-24 03:21:50|484.88|480.78|484.88|480.78|484.88|480.78|484.88|480.78|1
1635045720000|2021-10-24 03:22:00|484.89|480.79|484.92|480.82|484.92|480.82|484.89|480.79|6
1635045730000|2021-10-24 03:22:10|484.94|480.84|484.94|480.84|484.95|480.85|484.94|480.84|3
1635045740000|2021-10-24 03:22:20|484.95|480.85|485.01|480.91|485.01|480.91|484.95|480.85|4
1635045750000|2021-10-24 03:22:30|485.05|480.95|485.07|480.97|485.07|480.97|485.05|480.95|2
1635045760000|2021-10-24 03:22:40|485.08|480.98|485.07|480.97|485.09|480.99|485.07|480.97|4
1635045770000|2021-10-24 03:22:50|485.04|480.94|486.03|481.93|486.03|481.93|485.04|480.94|11
1635045780000|2021-10-24 03:23:00|486.04|481.94|486.15|482.05|486.15|482.05|486.04|481.94|7
1635045790000|2021-10-24 03:23:10|486.14|482.04|485.17|481.07|486.14|482.04|485.16|481.06|12
1635045800000|2021-10-24 03:23:20|485.21|481.11|485.64|481.54|485.64|481.54|485.21|481.11|17
1635045810000|2021-10-24 03:23:30|485.65|481.55|485.64|481.54|485.65|481.55|485.64|481.54|4
1635045820000|2021-10-24 03:23:40|485.62|481.52|485.57|481.47|485.62|481.52|485.56|481.46|5
1635045830000|2021-10-24 03:23:50|485.58|481.48|485.73|481.63|485.73|481.63|485.58|481.48|7
1635045840000|2021-10-24 03:24:00|485.79|481.69|485.77|481.67|485.79|481.69|485.77|481.67|2
1635045850000|2021-10-24 03:24:10|485.76|481.66|485.45|481.35|485.76|481.66|485.45|481.35|13
1635045860000|2021-10-24 03:24:20|485.47|481.37|485.45|481.35|485.47|481.37|485.45|481.35|4
1635045870000|2021-10-24 03:24:30|485.44|481.34|485.38|481.28|485.44|481.34|485.38|481.28|6
1635045880000|2021-10-24 03:24:40|485.37|481.27|485.44|481.34|485.45|481.35|485.3|481.2|11
1635045890000|2021-10-24 03:24:50|485.52|481.42|485.48|481.38|485.52|481.42|485.48|481.38|3
1635045900000|2021-10-24 03:25:00|485.49|481.39|485.49|481.39|485.49|481.39|485.48|481.38|3
1635045910000|2021-10-24 03:25:10|485.5|481.4|485.72|481.62|485.72|481.62|485.5|481.4|10
1635045920000|2021-10-24 03:25:20|485.68|481.58|485.72|481.62|485.74|481.64|485.54|481.44|19
1635045930000|2021-10-24 03:25:30|485.71|481.61|485.7|481.6|485.76|481.66|485.7|481.6|7
1635045940000|2021-10-24 03:25:40|485.71|481.61|485.62|481.52|485.71|481.61|485.62|481.52|8
1635045950000|2021-10-24 03:25:50|485.58|481.48|485.64|481.54|485.64|481.54|485.58|481.48|5
1635045960000|2021-10-24 03:26:00|485.63|481.53|485.4|481.3|485.63|481.53|485.4|481.3|12
1635045970000|2021-10-24 03:26:10|485.38|481.28|484.9|480.8|485.38|481.28|484.9|480.8|19
1635045980000|2021-10-24 03:26:20|484.87|480.77|484.74|480.64|484.88|480.78|484.74|480.64|14
1635045990000|2021-10-24 03:26:30|484.75|480.65|484.81|480.71|484.81|480.71|484.71|480.61|10
1635046000000|2021-10-24 03:26:40|484.82|480.72|484.77|480.67|484.83|480.73|484.75|480.65|13
1635046010000|2021-10-24 03:26:50|484.71|480.61|484.7|480.6|484.79|480.69|484.7|480.6|12
1635046020000|2021-10-24 03:27:00|484.71|480.61|484.71|480.61|484.73|480.63|484.71|480.61|5
1635046030000|2021-10-24 03:27:10|484.7|480.6|484.59|480.49|484.7|480.6|484.59|480.49|5
1635046040000|2021-10-24 03:27:20|484.53|480.43|484.53|480.43|484.54|480.44|484.52|480.42|5
1635046050000|2021-10-24 03:27:30|484.54|480.44|484.63|480.53|484.64|480.54|484.53|480.43|6
1635046060000|2021-10-24 03:27:40|484.62|480.52|484.62|480.52|484.68|480.58|484.62|480.52|8
1635046070000|2021-10-24 03:27:50|484.59|480.49|484.6|480.5|484.6|480.5|484.59|480.49|2
1635046080000|2021-10-24 03:28:00|484.59|480.49|484.68|480.58|484.7|480.6|484.59|480.49|8
1635046090000|2021-10-24 03:28:10|484.7|480.6|484.7|480.6|484.7|480.6|484.7|480.6|1
1635046120000|2021-10-24 03:28:40|484.69|480.59|484.69|480.59|484.69|480.59|484.69|480.59|1
1635046130000|2021-10-24 03:28:50|484.7|480.6|484.68|480.58|484.7|480.6|484.68|480.58|5
1635046140000|2021-10-24 03:29:00|484.73|480.63|484.69|480.59|484.88|480.78|484.69|480.59|14
1635046150000|2021-10-24 03:29:10|484.7|480.6|484.69|480.59|484.7|480.6|484.68|480.58|9
1635046160000|2021-10-24 03:29:20|484.74|480.64|484.89|480.79|484.89|480.79|484.74|480.64|8
1635046170000|2021-10-24 03:29:30|484.91|480.81|485.04|480.94|485.04|480.94|484.91|480.81|9
1635046180000|2021-10-24 03:29:40|485.03|480.93|484.97|480.87|485.04|480.94|484.97|480.87|5
1635046190000|2021-10-24 03:29:50|484.98|480.88|485.03|480.93|485.03|480.93|484.98|480.88|5
1635046200000|2021-10-24 03:30:00|485.09|480.99|485.1|481|485.1|481|485.05|480.95|5
1635046210000|2021-10-24 03:30:10|485.11|481.01|485.11|481.01|485.11|481.01|485.11|481.01|1
1635046220000|2021-10-24 03:30:20|485.12|481.02|485.12|481.02|485.13|481.03|485.11|481.01|5
1635046230000|2021-10-24 03:30:30|485.13|481.03|485.12|481.02|485.13|481.03|485.12|481.02|2
1635046240000|2021-10-24 03:30:40|485.13|481.03|484.98|480.88|485.13|481.03|484.96|480.86|11
1635046250000|2021-10-24 03:30:50|484.99|480.89|485.39|481.29|485.41|481.31|484.99|480.89|14
1635046260000|2021-10-24 03:31:00|485.38|481.28|485.45|481.35|485.45|481.35|485.38|481.28|5
1635046270000|2021-10-24 03:31:10|485.44|481.34|485.45|481.35|485.45|481.35|485.44|481.34|2
1635046280000|2021-10-24 03:31:20|485.46|481.36|485.67|481.57|485.67|481.57|485.46|481.36|7
1635046290000|2021-10-24 03:31:30|485.69|481.59|485.68|481.58|485.72|481.62|485.68|481.58|7
1635046300000|2021-10-24 03:31:40|485.69|481.59|485.8|481.7|485.8|481.7|485.69|481.59|7
1635046310000|2021-10-24 03:31:50|485.78|481.68|485.79|481.69|485.88|481.78|485.78|481.68|15
1635046320000|2021-10-24 03:32:00|485.75|481.65|485.71|481.61|485.75|481.65|485.71|481.61|5
1635046330000|2021-10-24 03:32:10|485.72|481.62|486.03|481.93|486.03|481.93|485.72|481.62|11
1635046340000|2021-10-24 03:32:20|486.05|481.95|486.3|482.2|486.3|482.2|486.05|481.95|10
1635046350000|2021-10-24 03:32:30|486.29|482.19|486.59|482.49|486.6|482.5|486.29|482.19|10
1635046360000|2021-10-24 03:32:40|486.62|482.52|486.99|482.89|486.99|482.89|486.62|482.52|21
1635046370000|2021-10-24 03:32:50|487|482.9|486.87|482.77|487.18|483.08|486.87|482.77|11
1635046380000|2021-10-24 03:33:00|486.86|482.76|486.68|482.58|486.87|482.77|486.68|482.58|16
1635046390000|2021-10-24 03:33:10|486.67|482.57|486.61|482.51|486.67|482.57|486.59|482.49|7
1635046400000|2021-10-24 03:33:20|486.6|482.5|486.6|482.5|486.6|482.5|486.6|482.5|1
1635046410000|2021-10-24 03:33:30|486.61|482.51|486.92|482.82|486.92|482.82|486.6|482.5|9
1635046420000|2021-10-24 03:33:40|486.93|482.83|487.26|483.16|487.26|483.16|486.9|482.8|13
1635046430000|2021-10-24 03:33:50|487.27|483.17|487.24|483.14|487.49|483.39|487.24|483.14|14
1635046440000|2021-10-24 03:34:00|487.23|483.13|486.53|482.43|487.23|483.13|486.47|482.37|21
1635046450000|2021-10-24 03:34:10|486.54|482.44|486.53|482.43|486.54|482.44|486.48|482.38|11
1635046460000|2021-10-24 03:34:20|486.52|482.42|486.52|482.42|486.53|482.43|486.49|482.39|7
1635046470000|2021-10-24 03:34:30|486.54|482.44|486.69|482.59|486.72|482.62|486.54|482.44|11
1635046480000|2021-10-24 03:34:40|486.68|482.58|486.55|482.45|486.68|482.58|486.55|482.45|5
1635046490000|2021-10-24 03:34:50|486.56|482.46|486.56|482.46|486.56|482.46|486.56|482.46|1
1635046500000|2021-10-24 03:35:00|486.57|482.47|486.61|482.51|486.61|482.51|486.57|482.47|5
1635046510000|2021-10-24 03:35:10|486.62|482.52|486.56|482.46|486.62|482.52|486.56|482.46|4
1635046520000|2021-10-24 03:35:20|486.53|482.43|486.08|481.98|486.53|482.43|486.08|481.98|18
1635046530000|2021-10-24 03:35:30|486.07|481.97|486.04|481.94|486.07|481.97|486.04|481.94|3
1635046540000|2021-10-24 03:35:40|486.05|481.95|486.35|482.25|486.35|482.25|486.04|481.94|16
1635046550000|2021-10-24 03:35:50|486.34|482.24|486.45|482.35|486.47|482.37|486.34|482.24|6
1635046560000|2021-10-24 03:36:00|486.44|482.34|486.4|482.3|486.44|482.34|486.37|482.27|9
1635046570000|2021-10-24 03:36:10|486.38|482.28|486.29|482.19|486.39|482.29|486.29|482.19|5
1635046580000|2021-10-24 03:36:20|486.25|482.15|486.01|481.91|486.25|482.15|486.01|481.91|13
1635046590000|2021-10-24 03:36:30|486.02|481.92|486.15|482.05|486.15|482.05|485.95|481.85|13
1635046600000|2021-10-24 03:36:40|486.16|482.06|486.56|482.46|486.57|482.47|486.16|482.06|15
1635046610000|2021-10-24 03:36:50|486.55|482.45|486.54|482.44|486.56|482.46|486.52|482.42|9
1635046620000|2021-10-24 03:37:00|486.57|482.47|486.57|482.47|486.57|482.47|486.57|482.47|1
1635046630000|2021-10-24 03:37:10|486.58|482.48|486.56|482.46|486.58|482.48|486.56|482.46|2
1635046640000|2021-10-24 03:37:20|486.6|482.5|486.6|482.5|486.6|482.5|486.6|482.5|1
1635046650000|2021-10-24 03:37:30|486.59|482.49|486.55|482.45|486.6|482.5|486.55|482.45|5
1635046660000|2021-10-24 03:37:40|486.56|482.46|486.57|482.47|486.57|482.47|486.56|482.46|4
1635046670000|2021-10-24 03:37:50|486.56|482.46|486.56|482.46|486.56|482.46|486.54|482.44|5
1635046680000|2021-10-24 03:38:00|486.54|482.44|486.56|482.46|486.56|482.46|486.54|482.44|3
1635046690000|2021-10-24 03:38:10|486.55|482.45|486.57|482.47|486.58|482.48|486.55|482.45|9
1635046700000|2021-10-24 03:38:20|486.58|482.48|486.56|482.46|486.58|482.48|486.56|482.46|10
1635046710000|2021-10-24 03:38:30|486.57|482.47|486.57|482.47|486.58|482.48|486.56|482.46|7
1635046720000|2021-10-24 03:38:40|486.56|482.46|486.58|482.48|486.59|482.49|486.56|482.46|6
1635046730000|2021-10-24 03:38:50|486.56|482.46|486.56|482.46|486.56|482.46|486.56|482.46|1
1635046740000|2021-10-24 03:39:00|486.57|482.47|486.55|482.45|486.57|482.47|486.55|482.45|5
1635046750000|2021-10-24 03:39:10|486.54|482.44|486.5|482.4|486.55|482.45|486.49|482.39|10
1635046760000|2021-10-24 03:39:20|486.51|482.41|486.37|482.27|486.52|482.42|486.32|482.22|14
1635046770000|2021-10-24 03:39:30|486.36|482.26|486.25|482.15|486.36|482.26|486.25|482.15|5
1635046780000|2021-10-24 03:39:40|486.24|482.14|486.17|482.07|486.24|482.14|486.17|482.07|6
1635046790000|2021-10-24 03:39:50|486.16|482.06|485.85|481.75|486.16|482.06|485.83|481.73|17
1635046800000|2021-10-24 03:40:00|485.86|481.76|485.78|481.68|485.89|481.79|485.78|481.68|8
1635046810000|2021-10-24 03:40:10|485.77|481.67|485.78|481.68|485.78|481.68|485.76|481.66|10
1635046820000|2021-10-24 03:40:20|485.77|481.67|485.76|481.66|485.77|481.67|485.71|481.61|9
1635046830000|2021-10-24 03:40:30|485.75|481.65|485.76|481.66|485.76|481.66|485.7|481.6|9
1635046840000|2021-10-24 03:40:40|485.77|481.67|485.78|481.68|485.78|481.68|485.75|481.65|8
1635046850000|2021-10-24 03:40:50|485.81|481.71|485.87|481.77|485.88|481.78|485.81|481.71|5
1635046860000|2021-10-24 03:41:00|485.9|481.8|485.9|481.8|485.94|481.84|485.9|481.8|5
1635046870000|2021-10-24 03:41:10|485.89|481.79|485.84|481.74|485.89|481.79|485.81|481.71|8
1635046880000|2021-10-24 03:41:20|485.83|481.73|486|481.9|486|481.9|485.83|481.73|8
1635046890000|2021-10-24 03:41:30|486.01|481.91|486.07|481.97|486.08|481.98|485.99|481.89|10
1635046900000|2021-10-24 03:41:40|486.08|481.98|485.83|481.73|486.08|481.98|485.83|481.73|12
1635046910000|2021-10-24 03:41:50|485.82|481.72|485.65|481.55|485.82|481.72|485.65|481.55|9
1635046920000|2021-10-24 03:42:00|485.64|481.54|485.38|481.28|485.64|481.54|485.36|481.26|13
1635046930000|2021-10-24 03:42:10|485.35|481.25|485.26|481.16|485.38|481.28|485.24|481.14|18
1635046940000|2021-10-24 03:42:20|485.23|481.13|485.25|481.15|485.27|481.17|485.23|481.13|12
1635046950000|2021-10-24 03:42:30|485.26|481.16|485.43|481.33|485.46|481.36|485.26|481.16|12
1635046960000|2021-10-24 03:42:40|485.42|481.32|485.43|481.33|485.44|481.34|485.41|481.31|9
1635046970000|2021-10-24 03:42:50|485.42|481.32|485.49|481.39|485.49|481.39|485.42|481.32|5
1635046980000|2021-10-24 03:43:00|485.45|481.35|485.54|481.44|485.54|481.44|485.42|481.32|12
1635046990000|2021-10-24 03:43:10|485.58|481.48|485.69|481.59|485.69|481.59|485.58|481.48|8
1635047000000|2021-10-24 03:43:20|485.78|481.68|485.56|481.46|485.78|481.68|485.56|481.46|7
1635047010000|2021-10-24 03:43:30|485.57|481.47|485.56|481.46|485.58|481.48|485.55|481.45|6
1635047020000|2021-10-24 03:43:40|485.55|481.45|485.95|481.85|485.95|481.85|485.55|481.45|8
1635047030000|2021-10-24 03:43:50|485.97|481.87|485.66|481.56|485.97|481.87|485.66|481.56|16
1635047060000|2021-10-24 03:44:20|485.67|481.57|485.71|481.61|485.72|481.62|485.67|481.57|7
1635047070000|2021-10-24 03:44:30|485.72|481.62|485.47|481.37|485.72|481.62|485.47|481.37|5
1635047080000|2021-10-24 03:44:40|485.42|481.32|485.32|481.22|485.42|481.32|485.29|481.19|19
1635047100000|2021-10-24 03:45:00|485.33|481.23|485.58|481.48|485.59|481.49|485.32|481.22|20
1635047110000|2021-10-24 03:45:10|485.57|481.47|485.41|481.31|485.62|481.52|485.41|481.31|16
1635047120000|2021-10-24 03:45:20|485.45|481.35|485.44|481.34|485.48|481.38|485.42|481.32|12
1635047130000|2021-10-24 03:45:30|485.43|481.33|485.39|481.29|485.44|481.34|485.35|481.25|8
1635047140000|2021-10-24 03:45:40|485.38|481.28|485.36|481.26|485.38|481.28|485.36|481.26|4
1635047150000|2021-10-24 03:45:50|485.35|481.25|485.34|481.24|485.35|481.25|485.31|481.21|8
1635047160000|2021-10-24 03:46:00|485.35|481.25|485.33|481.23|485.37|481.27|485.33|481.23|6
1635047170000|2021-10-24 03:46:10|485.31|481.21|485.26|481.16|485.31|481.21|485.26|481.16|6
1635047180000|2021-10-24 03:46:20|485.27|481.17|485.27|481.17|485.3|481.2|485.26|481.16|6
1635047190000|2021-10-24 03:46:30|485.26|481.16|485.27|481.17|485.27|481.17|485.26|481.16|2
1635047200000|2021-10-24 03:46:40|485.26|481.16|484.9|480.8|485.26|481.16|484.9|480.8|6
1635047210000|2021-10-24 03:46:50|484.79|480.69|484.6|480.5|484.79|480.69|484.6|480.5|8
1635047220000|2021-10-24 03:47:00|484.59|480.49|483.95|479.85|484.59|480.49|483.94|479.84|12
1635047230000|2021-10-24 03:47:10|483.96|479.86|483.79|479.69|484.13|480.03|483.72|479.62|22
1635047240000|2021-10-24 03:47:20|483.82|479.72|483.77|479.67|483.89|479.79|483.77|479.67|16
1635047250000|2021-10-24 03:47:30|483.76|479.66|484.47|480.37|484.72|480.62|483.75|479.65|21
1635047260000|2021-10-24 03:47:40|484.46|480.36|484.23|480.13|484.46|480.36|484.23|480.13|13
1635047270000|2021-10-24 03:47:50|484.2|480.1|484.05|479.95|484.2|480.1|484.05|479.95|11
1635047280000|2021-10-24 03:48:00|484.04|479.94|483.72|479.62|484.04|479.94|483.72|479.62|17
1635047290000|2021-10-24 03:48:10|483.73|479.63|483.68|479.58|483.73|479.63|483.68|479.58|9
1635047300000|2021-10-24 03:48:20|483.69|479.59|483.7|479.6|483.72|479.62|483.27|479.17|17
1635047310000|2021-10-24 03:48:30|483.69|479.59|483.52|479.42|483.7|479.6|483.52|479.42|14
1635047320000|2021-10-24 03:48:40|483.56|479.46|483.38|479.28|483.56|479.46|483.38|479.28|16
1635047330000|2021-10-24 03:48:50|483.37|479.27|483.31|479.21|483.37|479.27|483.24|479.14|12
1635047340000|2021-10-24 03:49:00|483.32|479.22|483.61|479.51|483.61|479.51|483.32|479.22|9
1635047350000|2021-10-24 03:49:10|483.63|479.53|483.38|479.28|483.72|479.62|483.38|479.28|18
1635047360000|2021-10-24 03:49:20|483.31|479.21|483.27|479.17|483.31|479.21|483.21|479.11|7
1635047370000|2021-10-24 03:49:30|483.26|479.16|483.49|479.39|483.5|479.4|483.26|479.16|11
1635047380000|2021-10-24 03:49:40|483.5|479.4|483.33|479.23|483.5|479.4|483.33|479.23|9
1635047390000|2021-10-24 03:49:50|483.36|479.26|483.4|479.3|483.41|479.31|483.35|479.25|9
1635047400000|2021-10-24 03:50:00|483.39|479.29|483.41|479.31|483.42|479.32|483.38|479.28|6
1635047410000|2021-10-24 03:50:10|483.39|479.29|483.4|479.3|483.4|479.3|483.38|479.28|11
1635047420000|2021-10-24 03:50:20|483.41|479.31|483.21|479.11|483.42|479.32|483.21|479.11|15
1635047430000|2021-10-24 03:50:30|483.2|479.1|483.18|479.08|483.2|479.1|483.18|479.08|3
1635047440000|2021-10-24 03:50:40|483.23|479.13|483.09|478.99|483.26|479.16|483.09|478.99|10
1635047450000|2021-10-24 03:50:50|483.11|479.01|483.1|479|483.16|479.06|483.09|478.99|11
1635047460000|2021-10-24 03:51:00|483.14|479.04|483.43|479.33|483.44|479.34|483.14|479.04|19
1635047470000|2021-10-24 03:51:10|483.44|479.34|483.49|479.39|483.58|479.48|483.44|479.34|17
1635047480000|2021-10-24 03:51:20|483.48|479.38|483.48|479.38|483.48|479.38|483.46|479.36|7
1635047490000|2021-10-24 03:51:30|483.49|479.39|483.22|479.12|483.49|479.39|483.22|479.12|12
1635047500000|2021-10-24 03:51:40|483.21|479.11|483.15|479.05|483.22|479.12|483.08|478.98|12
1635047510000|2021-10-24 03:51:50|483.18|479.08|483.11|479.01|483.18|479.08|483.11|479.01|5
1635047520000|2021-10-24 03:52:00|483.1|479|483.04|478.94|483.12|479.02|483.04|478.94|8
1635047530000|2021-10-24 03:52:10|483.01|478.91|482.86|478.76|483.03|478.93|482.85|478.75|15
1635047540000|2021-10-24 03:52:20|482.85|478.75|482.89|478.79|482.89|478.79|482.82|478.72|7
1635047550000|2021-10-24 03:52:30|482.9|478.8|483.04|478.94|483.04|478.94|482.9|478.8|5
1635047560000|2021-10-24 03:52:40|483.05|478.95|483.1|479|483.14|479.04|483.05|478.95|8
1635047570000|2021-10-24 03:52:50|483.14|479.04|483.17|479.07|483.22|479.12|483.14|479.04|16
1635047580000|2021-10-24 03:53:00|483.16|479.06|483.09|478.99|483.16|479.06|483.09|478.99|3
1635047590000|2021-10-24 03:53:10|483.06|478.96|483.1|479|483.11|479.01|483.04|478.94|9
1635047600000|2021-10-24 03:53:20|483.09|478.99|482.97|478.87|483.09|478.99|482.97|478.87|9
1635047610000|2021-10-24 03:53:30|483|478.9|483.05|478.95|483.09|478.99|483|478.9|6
1635047620000|2021-10-24 03:53:40|483.04|478.94|483.03|478.93|483.05|478.95|483.03|478.93|5
1635047630000|2021-10-24 03:53:50|483.04|478.94|483.04|478.94|483.04|478.94|483.03|478.93|5
1635047640000|2021-10-24 03:54:00|483.05|478.95|483.15|479.05|483.28|479.18|483.04|478.94|18
1635047650000|2021-10-24 03:54:10|483.16|479.06|483.15|479.05|483.19|479.09|483.14|479.04|10
1635047660000|2021-10-24 03:54:20|483.14|479.04|483.29|479.19|483.29|479.19|483.13|479.03|14
1635047670000|2021-10-24 03:54:30|483.3|479.2|483.71|479.61|483.71|479.61|483.3|479.2|18
1635047680000|2021-10-24 03:54:40|483.7|479.6|483.17|479.07|483.7|479.6|483.17|479.07|13
1635047690000|2021-10-24 03:54:50|483.19|479.09|483.28|479.18|483.39|479.29|483.19|479.09|11
1635047700000|2021-10-24 03:55:00|483.29|479.19|483.34|479.24|483.34|479.24|483.29|479.19|5
1635047710000|2021-10-24 03:55:10|483.39|479.29|483.55|479.45|483.55|479.45|483.39|479.29|19
1635047720000|2021-10-24 03:55:20|483.54|479.44|483.45|479.35|483.56|479.46|483.45|479.35|29
1635047730000|2021-10-24 03:55:30|483.46|479.36|483.52|479.42|483.52|479.42|483.46|479.36|5
1635047740000|2021-10-24 03:55:40|483.53|479.43|483.46|479.36|483.53|479.43|483.46|479.36|7
1635047750000|2021-10-24 03:55:50|483.51|479.41|483.56|479.46|483.56|479.46|483.51|479.41|3
1635047760000|2021-10-24 03:56:00|483.55|479.45|483.53|479.43|483.55|479.45|483.51|479.41|7
1635047770000|2021-10-24 03:56:10|483.56|479.46|483.52|479.42|483.56|479.46|483.52|479.42|4
1635047780000|2021-10-24 03:56:20|483.51|479.41|483.52|479.42|483.52|479.42|483.51|479.41|2
1635047790000|2021-10-24 03:56:30|483.51|479.41|483.52|479.42|483.52|479.42|483.51|479.41|2
1635047800000|2021-10-24 03:56:40|483.51|479.41|483.52|479.42|483.52|479.42|483.5|479.4|7
1635047810000|2021-10-24 03:56:50|483.51|479.41|483.51|479.41|483.51|479.41|483.48|479.38|6
1635047820000|2021-10-24 03:57:00|483.5|479.4|483.54|479.44|483.55|479.45|483.49|479.39|12
1635047830000|2021-10-24 03:57:10|483.53|479.43|483.76|479.66|483.77|479.67|483.53|479.43|10
1635047840000|2021-10-24 03:57:20|483.75|479.65|483.71|479.61|483.78|479.68|483.71|479.61|7
1635047850000|2021-10-24 03:57:30|483.72|479.62|483.76|479.66|483.76|479.66|483.72|479.62|4
1635047860000|2021-10-24 03:57:40|483.75|479.65|483.77|479.67|483.77|479.67|483.74|479.64|5
1635047870000|2021-10-24 03:57:50|483.78|479.68|483.78|479.68|483.79|479.69|483.78|479.68|3
1635047880000|2021-10-24 03:58:00|483.79|479.69|483.51|479.41|483.79|479.69|483.5|479.4|17
1635047890000|2021-10-24 03:58:10|483.5|479.4|483.42|479.32|483.5|479.4|483.41|479.31|4
1635047900000|2021-10-24 03:58:20|483.41|479.31|483.39|479.29|483.41|479.31|483.38|479.28|5
1635047910000|2021-10-24 03:58:30|483.38|479.28|483.2|479.1|483.39|479.29|483.17|479.07|20
1635047920000|2021-10-24 03:58:40|483.21|479.11|483.12|479.02|483.21|479.11|483.11|479.01|6
1635047930000|2021-10-24 03:58:50|483.11|479.01|483.13|479.03|483.13|479.03|483.1|479|7
1635047940000|2021-10-24 03:59:00|483.11|479.01|483.12|479.02|483.12|479.02|483.09|478.99|5
1635047950000|2021-10-24 03:59:10|483.16|479.06|483.28|479.18|483.28|479.18|483.16|479.06|8
1635047960000|2021-10-24 03:59:20|483.29|479.19|483.49|479.39|483.49|479.39|483.29|479.19|19
1635047970000|2021-10-24 03:59:30|483.5|479.4|483.61|479.51|483.61|479.51|483.49|479.39|6
1635047980000|2021-10-24 03:59:40|483.67|479.57|483.66|479.56|483.67|479.57|483.63|479.53|7
1635047990000|2021-10-24 03:59:50|483.64|479.54|483.71|479.61|483.71|479.61|483.6|479.5|11
1635048000000|2021-10-24 04:00:00|483.73|479.63|484.15|480.05|484.16|480.06|483.73|479.63|17
1635048010000|2021-10-24 04:00:10|484.16|480.06|484.71|480.61|484.71|480.61|484.07|479.97|22
1635048020000|2021-10-24 04:00:20|484.72|480.62|485.33|481.23|485.33|481.23|484.72|480.62|24
1635048030000|2021-10-24 04:00:30|485.34|481.24|485.37|481.27|485.4|481.3|485.23|481.13|19
1635048040000|2021-10-24 04:00:40|485.36|481.26|485.09|480.99|485.36|481.26|485.08|480.98|13
1635048050000|2021-10-24 04:00:50|485.08|480.98|485.24|481.14|485.31|481.21|485.08|480.98|16
1635048060000|2021-10-24 04:01:00|485.25|481.15|485|480.9|485.25|481.15|484.9|480.8|20
1635048070000|2021-10-24 04:01:10|485.02|480.92|485.26|481.16|485.27|481.17|485.02|480.92|14
1635048080000|2021-10-24 04:01:20|485.27|481.17|485.02|480.92|485.31|481.21|485.02|480.92|11
1635048090000|2021-10-24 04:01:30|485|480.9|484.54|480.44|485|480.9|484.52|480.42|12
1635048100000|2021-10-24 04:01:40|484.53|480.43|484.58|480.48|484.6|480.5|484.53|480.43|5
1635048110000|2021-10-24 04:01:50|484.57|480.47|484.61|480.51|484.61|480.51|484.57|480.47|3
1635048120000|2021-10-24 04:02:00|484.64|480.54|484.6|480.5|484.64|480.54|484.59|480.49|9
1635048130000|2021-10-24 04:02:10|484.61|480.51|484.58|480.48|484.61|480.51|484.56|480.46|8
1635048140000|2021-10-24 04:02:20|484.57|480.47|484.67|480.57|484.69|480.59|484.57|480.47|11
1635048150000|2021-10-24 04:02:30|484.68|480.58|485.02|480.92|485.02|480.92|484.67|480.57|13
1635048160000|2021-10-24 04:02:40|485.03|480.93|485.1|481|485.19|481.09|485.03|480.93|15
1635048170000|2021-10-24 04:02:50|485.09|480.99|484.81|480.71|485.09|480.99|484.8|480.7|12
1635048180000|2021-10-24 04:03:00|484.76|480.66|484.8|480.7|484.81|480.71|484.76|480.66|6
1635048190000|2021-10-24 04:03:10|484.79|480.69|484.82|480.72|484.82|480.72|484.73|480.63|10
1635048200000|2021-10-24 04:03:20|484.83|480.73|484.83|480.73|484.83|480.73|484.82|480.72|3
1635048210000|2021-10-24 04:03:30|484.82|480.72|484.84|480.74|484.84|480.74|484.82|480.72|5
1635048220000|2021-10-24 04:03:40|484.83|480.73|484.79|480.69|484.84|480.74|484.72|480.62|5
1635048230000|2021-10-24 04:03:50|484.77|480.67|484.47|480.37|484.77|480.67|484.47|480.37|4
1635048240000|2021-10-24 04:04:00|484.53|480.43|484.53|480.43|484.53|480.43|484.53|480.43|1
1635048260000|2021-10-24 04:04:20|484.54|480.44|484.63|480.53|484.63|480.53|484.54|480.44|6
1635048270000|2021-10-24 04:04:30|484.64|480.54|484.63|480.53|484.65|480.55|484.63|480.53|4
1635048290000|2021-10-24 04:04:50|484.65|480.55|484.6|480.5|484.66|480.56|484.6|480.5|5
1635048300000|2021-10-24 04:05:00|484.59|480.49|484.59|480.49|484.59|480.49|484.58|480.48|3
1635048310000|2021-10-24 04:05:10|484.54|480.44|484.22|480.12|484.54|480.44|484.22|480.12|12
1635048320000|2021-10-24 04:05:20|484.21|480.11|484.09|479.99|484.22|480.12|484.09|479.99|11
1635048330000|2021-10-24 04:05:30|484.3|480.2|485.88|481.78|485.91|481.81|484.29|480.19|21
1635048340000|2021-10-24 04:05:40|485.94|481.84|485.26|481.16|486.02|481.92|485.26|481.16|16
1635048350000|2021-10-24 04:05:50|485.19|481.09|484.98|480.88|485.2|481.1|484.98|480.88|18
1635048360000|2021-10-24 04:06:00|484.99|480.89|484.63|480.53|485.07|480.97|484.63|480.53|27
1635048370000|2021-10-24 04:06:10|484.62|480.52|484.77|480.67|484.94|480.84|484.62|480.52|22
1635048380000|2021-10-24 04:06:20|484.67|480.57|485.71|481.61|485.76|481.66|484.63|480.53|23
1635048390000|2021-10-24 04:06:30|485.65|481.55|485.18|481.08|485.68|481.58|485.12|481.02|24
1635048400000|2021-10-24 04:06:40|485.19|481.09|485.27|481.17|485.64|481.54|485.19|481.09|33
1635048410000|2021-10-24 04:06:50|485.28|481.18|484.88|480.78|485.28|481.18|484.88|480.78|21
1635048420000|2021-10-24 04:07:00|484.89|480.79|485.06|480.96|485.06|480.96|484.87|480.77|10
1635048430000|2021-10-24 04:07:10|485.04|480.94|485.05|480.95|485.05|480.95|485.04|480.94|4
1635048440000|2021-10-24 04:07:20|485.04|480.94|484.8|480.7|485.04|480.94|484.79|480.69|15
1635048450000|2021-10-24 04:07:30|484.79|480.69|484.78|480.68|484.79|480.69|484.78|480.68|2
1635048460000|2021-10-24 04:07:40|484.79|480.69|484.74|480.64|484.79|480.69|484.74|480.64|5
1635048470000|2021-10-24 04:07:50|484.75|480.65|484.94|480.84|484.96|480.86|484.74|480.64|14
1635048480000|2021-10-24 04:08:00|484.91|480.81|484.71|480.61|484.93|480.83|484.71|480.61|11
1635048490000|2021-10-24 04:08:10|484.7|480.6|485.19|481.09|485.33|481.23|484.7|480.6|16
1635048500000|2021-10-24 04:08:20|485.18|481.08|485.17|481.07|485.18|481.08|485.15|481.05|9
1635048510000|2021-10-24 04:08:30|485.18|481.08|485.28|481.18|485.28|481.18|485.18|481.08|9
1635048520000|2021-10-24 04:08:40|485.29|481.19|485.33|481.23|485.33|481.23|485.28|481.18|7
1635048530000|2021-10-24 04:08:50|485.35|481.25|485.5|481.4|485.5|481.4|485.35|481.25|9
1635048540000|2021-10-24 04:09:00|485.49|481.39|485.58|481.48|485.58|481.48|485.49|481.39|10
1635048550000|2021-10-24 04:09:10|485.59|481.49|485.78|481.68|485.8|481.7|485.59|481.49|8
1635048560000|2021-10-24 04:09:20|485.66|481.56|485.51|481.41|485.66|481.56|485.51|481.41|13
1635048570000|2021-10-24 04:09:30|485.54|481.44|485.23|481.13|485.54|481.44|485.23|481.13|18
1635048580000|2021-10-24 04:09:40|485.19|481.09|485.12|481.02|485.2|481.1|485.12|481.02|4
1635048590000|2021-10-24 04:09:50|485.11|481.01|485.11|481.01|485.12|481.02|485.11|481.01|3
1635048600000|2021-10-24 04:10:00|485.12|481.02|485.12|481.02|485.12|481.02|485.12|481.02|1
1635048610000|2021-10-24 04:10:10|485.13|481.03|485.1|481|485.14|481.04|485.1|481|8
1635048620000|2021-10-24 04:10:20|485.08|480.98|485.07|480.97|485.1|481|485.07|480.97|4
1635048630000|2021-10-24 04:10:30|485.08|480.98|485.09|480.99|485.24|481.14|485.08|480.98|20
1635048640000|2021-10-24 04:10:40|485.08|480.98|485.03|480.93|485.12|481.02|485.03|480.93|10
1635048650000|2021-10-24 04:10:50|484.87|480.77|484.7|480.6|484.87|480.77|484.7|480.6|8
1635048660000|2021-10-24 04:11:00|484.73|480.63|485.38|481.28|485.54|481.44|484.73|480.63|17
1635048670000|2021-10-24 04:11:10|485.25|481.15|485.25|481.15|485.25|481.15|485.25|481.15|1
1635048680000|2021-10-24 04:11:20|485.26|481.16|485.29|481.19|485.31|481.21|485.22|481.12|11
1635048690000|2021-10-24 04:11:30|485.27|481.17|485.32|481.22|485.33|481.23|485.26|481.16|11
1635048700000|2021-10-24 04:11:40|485.33|481.23|485.32|481.22|485.33|481.23|485.31|481.21|4
1635048710000|2021-10-24 04:11:50|485.33|481.23|485.41|481.31|485.42|481.32|485.33|481.23|8
1635048720000|2021-10-24 04:12:00|485.45|481.35|485.56|481.46|485.56|481.46|485.45|481.35|6
1635048730000|2021-10-24 04:12:10|485.57|481.47|485.63|481.53|485.63|481.53|485.53|481.43|5
1635048740000|2021-10-24 04:12:20|485.64|481.54|485.8|481.7|485.84|481.74|485.62|481.52|12
1635048750000|2021-10-24 04:12:30|485.81|481.71|485.88|481.78|485.88|481.78|485.81|481.71|4
1635048760000|2021-10-24 04:12:40|485.89|481.79|487.53|483.43|487.54|483.44|485.89|481.79|22
1635048770000|2021-10-24 04:12:50|487.54|483.44|487.76|483.66|487.76|483.66|487.54|483.44|14
1635048780000|2021-10-24 04:13:00|487.8|483.7|488.69|484.59|488.89|484.79|487.79|483.69|19
1635048790000|2021-10-24 04:13:10|488.47|484.37|487.85|483.75|488.56|484.46|487.85|483.75|23
1635048800000|2021-10-24 04:13:20|487.83|483.73|487.56|483.46|487.83|483.73|487.22|483.12|18
1635048810000|2021-10-24 04:13:30|487.57|483.47|487.56|483.46|487.6|483.5|487.5|483.4|11
1635048820000|2021-10-24 04:13:40|487.62|483.52|488.5|484.4|488.56|484.46|487.62|483.52|17
1635048830000|2021-10-24 04:13:50|488.49|484.39|487.84|483.74|488.5|484.4|487.83|483.73|16
1635048840000|2021-10-24 04:14:00|487.74|483.64|486.99|482.89|487.74|483.64|486.99|482.89|20
1635048850000|2021-10-24 04:14:10|487|482.9|486.92|482.82|487|482.9|486.9|482.8|10
1635048860000|2021-10-24 04:14:20|486.95|482.85|486.96|482.86|486.97|482.87|486.92|482.82|16
1635048870000|2021-10-24 04:14:30|486.98|482.88|486.86|482.76|487.01|482.91|486.86|482.76|16
1635048880000|2021-10-24 04:14:40|486.85|482.75|486.66|482.56|486.86|482.76|486.66|482.56|12
1635048890000|2021-10-24 04:14:50|486.67|482.57|487.72|483.62|487.79|483.69|486.67|482.57|25
1635048900000|2021-10-24 04:15:00|487.71|483.61|487.79|483.69|487.82|483.72|487.71|483.61|8
1635048910000|2021-10-24 04:15:10|487.78|483.68|488.45|484.35|488.45|484.35|487.78|483.68|21
1635048920000|2021-10-24 04:15:20|488.46|484.36|488.39|484.29|488.69|484.59|488.38|484.28|16
1635048930000|2021-10-24 04:15:30|488.38|484.28|488.14|484.04|488.38|484.28|488.14|484.04|12
1635048940000|2021-10-24 04:15:40|488.1|484|487.69|483.59|488.13|484.03|487.69|483.59|15
1635048950000|2021-10-24 04:15:50|487.68|483.58|487.44|483.34|487.68|483.58|487.44|483.34|7
1635048960000|2021-10-24 04:16:00|487.45|483.35|486.98|482.88|487.45|483.35|486.91|482.81|21
1635048970000|2021-10-24 04:16:10|487.03|482.93|487.14|483.04|487.14|483.04|486.98|482.88|17
1635048980000|2021-10-24 04:16:20|487.23|483.13|487.24|483.14|487.24|483.14|487.22|483.12|3
1635048990000|2021-10-24 04:16:30|487.21|483.11|487.19|483.09|487.22|483.12|487.19|483.09|5
1635049000000|2021-10-24 04:16:40|487.25|483.15|487.36|483.26|487.36|483.26|487.25|483.15|10
1635049010000|2021-10-24 04:16:50|487.37|483.27|487.19|483.09|487.37|483.27|487.19|483.09|13
1635049020000|2021-10-24 04:17:00|487.17|483.07|487.22|483.12|487.24|483.14|487.17|483.07|25
1635049030000|2021-10-24 04:17:10|487.21|483.11|487.16|483.06|487.22|483.12|487.14|483.04|7
1635049040000|2021-10-24 04:17:20|487.17|483.07|487.27|483.17|487.28|483.18|487.17|483.07|13
1635049050000|2021-10-24 04:17:30|487.28|483.18|487.28|483.18|487.28|483.18|487.28|483.18|1
1635049060000|2021-10-24 04:17:40|487.29|483.19|487.29|483.19|487.29|483.19|487.29|483.19|1
1635049070000|2021-10-24 04:17:50|487.3|483.2|487.38|483.28|487.39|483.29|487.3|483.2|4
1635049080000|2021-10-24 04:18:00|487.36|483.26|487.37|483.27|487.39|483.29|487.36|483.26|8
1635049090000|2021-10-24 04:18:10|487.33|483.23|487.21|483.11|487.33|483.23|487.21|483.11|9
1635049100000|2021-10-24 04:18:20|487.2|483.1|487.1|483|487.2|483.1|487.1|483|7
1635049110000|2021-10-24 04:18:30|487.09|482.99|486.92|482.82|487.09|482.99|486.92|482.82|17
1635049120000|2021-10-24 04:18:40|486.89|482.79|486.77|482.67|486.89|482.79|486.75|482.65|16
1635049130000|2021-10-24 04:18:50|486.76|482.66|486.71|482.61|486.77|482.67|486.71|482.61|10
1635049140000|2021-10-24 04:19:00|486.72|482.62|486.66|482.56|486.72|482.62|486.65|482.55|7
1635049150000|2021-10-24 04:19:10|486.65|482.55|486.95|482.85|487.17|483.07|486.64|482.54|24
1635049160000|2021-10-24 04:19:20|486.94|482.84|486.85|482.75|486.95|482.85|486.72|482.62|15
1635049170000|2021-10-24 04:19:30|486.87|482.77|486.94|482.84|486.94|482.84|486.87|482.77|14
1635049180000|2021-10-24 04:19:40|486.95|482.85|486.8|482.7|486.95|482.85|486.8|482.7|11
1635049190000|2021-10-24 04:19:50|486.79|482.69|486.79|482.69|486.79|482.69|486.75|482.65|7
1635049200000|2021-10-24 04:20:00|486.81|482.71|486.5|482.4|486.81|482.71|486.5|482.4|20
1635049210000|2021-10-24 04:20:10|486.47|482.37|486.35|482.25|486.47|482.37|486.32|482.22|20
1635049220000|2021-10-24 04:20:20|486.36|482.26|485.91|481.81|486.36|482.26|485.91|481.81|20
1635049230000|2021-10-24 04:20:30|485.9|481.8|485.77|481.67|486.01|481.91|485.77|481.67|20
1635049240000|2021-10-24 04:20:40|485.76|481.66|485.63|481.53|485.76|481.66|485.53|481.43|15
1635049250000|2021-10-24 04:20:50|485.64|481.54|486.21|482.11|486.21|482.11|485.64|481.54|16
1635049260000|2021-10-24 04:21:00|486.22|482.12|486.15|482.05|486.25|482.15|486.14|482.04|13
1635049270000|2021-10-24 04:21:10|486.13|482.03|486.16|482.06|486.18|482.08|486.07|481.97|13
1635049280000|2021-10-24 04:21:20|486.17|482.07|486.08|481.98|486.18|482.08|486.06|481.96|9
1635049290000|2021-10-24 04:21:30|486.07|481.97|486.05|481.95|486.12|482.02|486.04|481.94|16
1635049300000|2021-10-24 04:21:40|486.06|481.96|485.95|481.85|486.06|481.96|485.95|481.85|9
1635049310000|2021-10-24 04:21:50|485.96|481.86|485.78|481.68|485.96|481.86|485.78|481.68|7
1635049320000|2021-10-24 04:22:00|485.77|481.67|485.6|481.5|485.77|481.67|485.6|481.5|6
1635049330000|2021-10-24 04:22:10|485.59|481.49|485.51|481.41|485.64|481.54|485.51|481.41|15
1635049340000|2021-10-24 04:22:20|485.49|481.39|485.27|481.17|485.5|481.4|485.26|481.16|25
1635049350000|2021-10-24 04:22:30|485.28|481.18|485.17|481.07|485.29|481.19|485.11|481.01|20
1635049360000|2021-10-24 04:22:40|485.18|481.08|485.17|481.07|485.19|481.09|485.15|481.05|10
1635049370000|2021-10-24 04:22:50|485.25|481.15|485.42|481.32|485.52|481.42|485.25|481.15|25
1635049380000|2021-10-24 04:23:00|485.41|481.31|485.35|481.25|485.41|481.31|485.24|481.14|19
1635049390000|2021-10-24 04:23:10|485.33|481.23|485.34|481.24|485.4|481.3|485.33|481.23|12
1635049400000|2021-10-24 04:23:20|485.33|481.23|485.35|481.25|485.4|481.3|485.32|481.22|13
1635049410000|2021-10-24 04:23:30|485.36|481.26|485.34|481.24|485.38|481.28|485.32|481.22|14
1635049420000|2021-10-24 04:23:40|485.33|481.23|485.42|481.32|485.42|481.32|485.28|481.18|18
1635049430000|2021-10-24 04:23:50|485.43|481.33|485.38|481.28|485.43|481.33|485.37|481.27|12
1635049440000|2021-10-24 04:24:00|485.37|481.27|485.44|481.34|485.44|481.34|485.35|481.25|12
1635049450000|2021-10-24 04:24:10|485.43|481.33|485.44|481.34|485.45|481.35|485.39|481.29|6
1635049460000|2021-10-24 04:24:20|485.43|481.33|485.51|481.41|485.51|481.41|485.42|481.32|11
1635049470000|2021-10-24 04:24:30|485.53|481.43|485.58|481.48|485.58|481.48|485.53|481.43|5
1635049480000|2021-10-24 04:24:40|485.59|481.49|485.77|481.67|485.77|481.67|485.59|481.49|15
1635049490000|2021-10-24 04:24:50|485.81|481.71|485.94|481.84|485.94|481.84|485.81|481.71|10
1635049500000|2021-10-24 04:25:00|485.95|481.85|485.94|481.84|485.97|481.87|485.92|481.82|11
1635049510000|2021-10-24 04:25:10|485.97|481.87|486|481.9|486|481.9|485.97|481.87|4
1635049520000|2021-10-24 04:25:20|485.99|481.89|486|481.9|486|481.9|485.99|481.89|2
1635049530000|2021-10-24 04:25:30|486.01|481.91|486.02|481.92|486.02|481.92|486.01|481.91|2
1635049540000|2021-10-24 04:25:40|486.03|481.93|486.03|481.93|486.03|481.93|486.03|481.93|1
1635049550000|2021-10-24 04:25:50|486.02|481.92|485.69|481.59|486.03|481.93|485.69|481.59|16
1635049560000|2021-10-24 04:26:00|485.65|481.55|485.5|481.4|485.65|481.55|485.5|481.4|8
1635049570000|2021-10-24 04:26:10|485.51|481.41|486.51|482.41|486.51|482.41|485.49|481.39|12
1635049580000|2021-10-24 04:26:20|486.55|482.45|486.91|482.81|487.01|482.91|486.55|482.45|14
1635049590000|2021-10-24 04:26:30|486.9|482.8|486.82|482.72|486.91|482.81|486.82|482.72|8
1635049600000|2021-10-24 04:26:40|486.83|482.73|486.7|482.6|486.83|482.73|486.69|482.59|10
1635049610000|2021-10-24 04:26:50|486.74|482.64|486.77|482.67|486.77|482.67|486.74|482.64|3
1635049620000|2021-10-24 04:27:00|486.78|482.68|487.09|482.99|487.14|483.04|486.78|482.68|11
1635049630000|2021-10-24 04:27:10|487.11|483.01|487.1|483|487.13|483.03|487.08|482.98|11
1635049640000|2021-10-24 04:27:20|487.12|483.02|487.15|483.05|487.16|483.06|487.12|483.02|13
1635049650000|2021-10-24 04:27:30|487.16|483.06|487.15|483.05|487.16|483.06|487.14|483.04|7
1635049660000|2021-10-24 04:27:40|487.13|483.03|487.18|483.08|487.19|483.09|487.12|483.02|7
1635049670000|2021-10-24 04:27:50|487.19|483.09|487.19|483.09|487.19|483.09|487.19|483.09|1
1635049680000|2021-10-24 04:28:00|487.17|483.07|487.17|483.07|487.21|483.11|487.12|483.02|13
1635049690000|2021-10-24 04:28:10|487.19|483.09|487.2|483.1|487.21|483.11|487.18|483.08|8
1635049700000|2021-10-24 04:28:20|487.16|483.06|486.95|482.85|487.16|483.06|486.94|482.84|19
1635049710000|2021-10-24 04:28:30|486.94|482.84|486.64|482.54|486.95|482.85|486.64|482.54|13
1635049720000|2021-10-24 04:28:40|486.63|482.53|486.77|482.67|486.84|482.74|486.63|482.53|21
1635049730000|2021-10-24 04:28:50|486.81|482.71|486.79|482.69|486.82|482.72|486.76|482.66|10
1635049740000|2021-10-24 04:29:00|486.83|482.73|486.84|482.74|486.84|482.74|486.78|482.68|8
1635049750000|2021-10-24 04:29:10|486.81|482.71|486.82|482.72|486.82|482.72|486.81|482.71|4
1635049760000|2021-10-24 04:29:20|486.81|482.71|486.84|482.74|486.84|482.74|486.81|482.71|5
1635049770000|2021-10-24 04:29:30|486.82|482.72|486.83|482.73|486.85|482.75|486.82|482.72|4
1635049780000|2021-10-24 04:29:40|486.79|482.69|486.78|482.68|486.82|482.72|486.78|482.68|3
1635049790000|2021-10-24 04:29:50|486.77|482.67|486.44|482.34|486.79|482.69|486.44|482.34|17
1635049800000|2021-10-24 04:30:00|486.43|482.33|486.42|482.32|486.44|482.34|486.41|482.31|9
1635049810000|2021-10-24 04:30:10|486.41|482.31|486.77|482.67|486.78|482.68|486.41|482.31|13
1635049820000|2021-10-24 04:30:20|486.78|482.68|486.86|482.76|486.86|482.76|486.78|482.68|8
1635049830000|2021-10-24 04:30:30|486.87|482.77|486.83|482.73|486.88|482.78|486.82|482.72|16
1635049840000|2021-10-24 04:30:40|486.84|482.74|486.81|482.71|486.84|482.74|486.81|482.71|3
1635049850000|2021-10-24 04:30:50|486.8|482.7|486.8|482.7|486.8|482.7|486.79|482.69|3
1635049860000|2021-10-24 04:31:00|486.84|482.74|486.91|482.81|486.93|482.83|486.84|482.74|8
1635049870000|2021-10-24 04:31:10|486.93|482.83|487.03|482.93|487.03|482.93|486.92|482.82|8
1635049880000|2021-10-24 04:31:20|487.02|482.92|486.99|482.89|487.06|482.96|486.99|482.89|18
1635049890000|2021-10-24 04:31:30|487|482.9|486.95|482.85|487.01|482.91|486.95|482.85|7
1635049900000|2021-10-24 04:31:40|486.96|482.86|487.03|482.93|487.04|482.94|486.96|482.86|12
1635049910000|2021-10-24 04:31:50|487|482.9|487.02|482.92|487.02|482.92|487|482.9|3
1635049920000|2021-10-24 04:32:00|487.03|482.93|486.99|482.89|487.03|482.93|486.99|482.89|5
1635049930000|2021-10-24 04:32:10|486.97|482.87|486.89|482.79|486.97|482.87|486.87|482.77|10
1635049950000|2021-10-24 04:32:30|486.77|482.67|486.54|482.44|486.77|482.67|486.54|482.44|16
1635049960000|2021-10-24 04:32:40|486.52|482.42|486.25|482.15|486.53|482.43|486.25|482.15|15
1635049970000|2021-10-24 04:32:50|486.24|482.14|486.23|482.13|486.25|482.15|486.23|482.13|10
1635049980000|2021-10-24 04:33:00|486.24|482.14|485.93|481.83|486.24|482.14|485.93|481.83|22
1635049990000|2021-10-24 04:33:10|485.92|481.82|485.76|481.66|485.92|481.82|485.76|481.66|13
1635050000000|2021-10-24 04:33:20|485.73|481.63|485.62|481.52|485.75|481.65|485.62|481.52|9
1635050010000|2021-10-24 04:33:30|485.57|481.47|485.42|481.32|485.57|481.47|485.42|481.32|8
1635050020000|2021-10-24 04:33:40|485.36|481.26|485.24|481.14|485.36|481.26|485.24|481.14|8
1635050030000|2021-10-24 04:33:50|485.25|481.15|485.15|481.05|485.25|481.15|485.15|481.05|9
1635050040000|2021-10-24 04:34:00|485.16|481.06|485.1|481|485.16|481.06|485.05|480.95|9
1635050050000|2021-10-24 04:34:10|485.13|481.03|485.22|481.12|485.28|481.18|485.1|481|15
1635050060000|2021-10-24 04:34:20|485.23|481.13|485.21|481.11|485.23|481.13|485.19|481.09|9
1635050070000|2021-10-24 04:34:30|485.2|481.1|485.39|481.29|485.39|481.29|485.2|481.1|11
1635050080000|2021-10-24 04:34:40|485.4|481.3|485.37|481.27|485.4|481.3|485.37|481.27|3
1635050090000|2021-10-24 04:34:50|485.38|481.28|485.41|481.31|485.41|481.31|485.38|481.28|3
1635050100000|2021-10-24 04:35:00|485.42|481.32|485.4|481.3|485.44|481.34|485.4|481.3|5
1635050110000|2021-10-24 04:35:10|485.41|481.31|485.58|481.48|485.59|481.49|485.41|481.31|11
1635050120000|2021-10-24 04:35:20|485.57|481.47|485.4|481.3|485.57|481.47|485.4|481.3|10
1635050130000|2021-10-24 04:35:30|485.41|481.31|485.46|481.36|485.46|481.36|485.41|481.31|3
1635050140000|2021-10-24 04:35:40|485.47|481.37|485.32|481.22|485.47|481.37|485.32|481.22|10
1635050150000|2021-10-24 04:35:50|485.28|481.18|485.16|481.06|485.28|481.18|485.1|481|16
1635050160000|2021-10-24 04:36:00|485.14|481.04|485.04|480.94|485.14|481.04|485|480.9|14
1635050170000|2021-10-24 04:36:10|485.03|480.93|484.97|480.87|485.03|480.93|484.95|480.85|14
1635050180000|2021-10-24 04:36:20|484.99|480.89|484.99|480.89|484.99|480.89|484.96|480.86|5
1635050190000|2021-10-24 04:36:30|484.98|480.88|484.99|480.89|485|480.9|484.98|480.88|4
1635050200000|2021-10-24 04:36:40|485.01|480.91|485.17|481.07|485.17|481.07|485.01|480.91|7
1635050210000|2021-10-24 04:36:50|485.16|481.06|485.28|481.18|485.28|481.18|485.16|481.06|5
1635050220000|2021-10-24 04:37:00|485.27|481.17|485.19|481.09|485.27|481.17|485.16|481.06|13
1635050230000|2021-10-24 04:37:10|485.26|481.16|485.26|481.16|485.39|481.29|485.26|481.16|14
1635050240000|2021-10-24 04:37:20|485.25|481.15|485.27|481.17|485.3|481.2|485.25|481.15|6
1635050250000|2021-10-24 04:37:30|485.28|481.18|485.25|481.15|485.33|481.23|485.25|481.15|10
1635050260000|2021-10-24 04:37:40|485.26|481.16|485.26|481.16|485.26|481.16|485.25|481.15|5
1635050270000|2021-10-24 04:37:50|485.25|481.15|485.2|481.1|485.25|481.15|485.2|481.1|6
1635050280000|2021-10-24 04:38:00|485.18|481.08|485.19|481.09|485.19|481.09|485.18|481.08|2
1635050290000|2021-10-24 04:38:10|485.18|481.08|485.07|480.97|485.18|481.08|485.07|480.97|6
1635050300000|2021-10-24 04:38:20|485.06|480.96|485.05|480.95|485.06|480.96|485.03|480.93|7
1635050310000|2021-10-24 04:38:30|485.06|480.96|485.06|480.96|485.06|480.96|485.06|480.96|1
1635050320000|2021-10-24 04:38:40|485.08|480.98|485.09|480.99|485.09|480.99|485.07|480.97|4
1635050340000|2021-10-24 04:39:00|485.07|480.97|484.94|480.84|485.09|480.99|484.94|480.84|9
1635050350000|2021-10-24 04:39:10|484.93|480.83|484.92|480.82|484.98|480.88|484.92|480.82|15
1635050360000|2021-10-24 04:39:20|484.93|480.83|484.94|480.84|484.94|480.84|484.93|480.83|2
1635050370000|2021-10-24 04:39:30|484.95|480.85|484.82|480.72|484.96|480.86|484.82|480.72|10
1635050380000|2021-10-24 04:39:40|484.83|480.73|484.86|480.76|484.86|480.76|484.83|480.73|3
1635050390000|2021-10-24 04:39:50|484.85|480.75|484.89|480.79|484.89|480.79|484.76|480.66|15
1635050400000|2021-10-24 04:40:00|484.9|480.8|484.97|480.87|484.97|480.87|484.88|480.78|10
1635050410000|2021-10-24 04:40:10|484.98|480.88|485.06|480.96|485.07|480.97|484.98|480.88|16
1635050420000|2021-10-24 04:40:20|485.07|480.97|485.17|481.07|485.17|481.07|485.07|480.97|8
1635050430000|2021-10-24 04:40:30|485.18|481.08|485.12|481.02|485.18|481.08|485.1|481|6
1635050440000|2021-10-24 04:40:40|485.05|480.95|485.01|480.91|485.05|480.95|485.01|480.91|6
1635050450000|2021-10-24 04:40:50|485|480.9|485|480.9|485|480.9|485|480.9|1
1635050460000|2021-10-24 04:41:00|484.99|480.89|485.02|480.92|485.02|480.92|484.99|480.89|3
1635050470000|2021-10-24 04:41:10|485.01|480.91|485.11|481.01|485.11|481.01|485.01|480.91|13
1635050480000|2021-10-24 04:41:20|485.1|481|485.14|481.04|485.14|481.04|485.09|480.99|6
1635050490000|2021-10-24 04:41:30|485.18|481.08|485.34|481.24|485.34|481.24|485.18|481.08|15
1635050500000|2021-10-24 04:41:40|485.33|481.23|485.4|481.3|485.4|481.3|485.33|481.23|3
1635050510000|2021-10-24 04:41:50|485.43|481.33|485.46|481.36|485.47|481.37|485.43|481.33|6
1635050520000|2021-10-24 04:42:00|485.45|481.35|485.47|481.37|485.49|481.39|485.45|481.35|9
1635050530000|2021-10-24 04:42:10|485.48|481.38|485.5|481.4|485.5|481.4|485.48|481.38|9
1635050540000|2021-10-24 04:42:20|485.49|481.39|485.48|481.38|485.49|481.39|485.48|481.38|4
1635050550000|2021-10-24 04:42:30|485.49|481.39|487.65|483.55|487.65|483.55|485.49|481.39|21
1635050560000|2021-10-24 04:42:40|487.64|483.54|486.82|482.72|487.64|483.54|486.8|482.7|26
1635050570000|2021-10-24 04:42:50|486.81|482.71|487.17|483.07|487.41|483.31|486.75|482.65|18
1635050580000|2021-10-24 04:43:00|487.1|483|487.11|483.01|487.11|483.01|486.83|482.73|15
1635050590000|2021-10-24 04:43:10|487.22|483.12|487.33|483.23|487.45|483.35|487.22|483.12|13
1635050600000|2021-10-24 04:43:20|487.32|483.22|487.33|483.23|487.33|483.23|487.32|483.22|2
1635050610000|2021-10-24 04:43:30|487.3|483.2|487.25|483.15|487.37|483.27|487.25|483.15|11
1635050620000|2021-10-24 04:43:40|487.24|483.14|487.16|483.06|487.24|483.14|487.15|483.05|11
1635050630000|2021-10-24 04:43:50|487.17|483.07|486.81|482.71|487.17|483.07|486.8|482.7|13
1635050640000|2021-10-24 04:44:00|486.85|482.75|486.55|482.45|486.85|482.75|486.55|482.45|11
1635050650000|2021-10-24 04:44:10|486.54|482.44|486.52|482.42|486.55|482.45|486.51|482.41|8
1635050660000|2021-10-24 04:44:20|486.51|482.41|486.17|482.07|486.52|482.42|486.16|482.06|19
1635050670000|2021-10-24 04:44:30|486.18|482.08|486.13|482.03|486.18|482.08|486.13|482.03|7
1635050680000|2021-10-24 04:44:40|486.14|482.04|486.09|481.99|486.14|482.04|486.09|481.99|10
1635050690000|2021-10-24 04:44:50|486.05|481.95|485.84|481.74|486.05|481.95|485.84|481.74|11
1635050700000|2021-10-24 04:45:00|485.83|481.73|485.69|481.59|485.83|481.73|485.69|481.59|8
1635050710000|2021-10-24 04:45:10|485.68|481.58|485.87|481.77|485.87|481.77|485.56|481.46|14
1635050720000|2021-10-24 04:45:20|485.88|481.78|485.86|481.76|485.88|481.78|485.86|481.76|8
1635050730000|2021-10-24 04:45:30|485.84|481.74|485.72|481.62|485.84|481.74|485.72|481.62|6
1635050740000|2021-10-24 04:45:40|485.7|481.6|485.6|481.5|485.7|481.6|485.6|481.5|6
1635050750000|2021-10-24 04:45:50|485.61|481.51|485.53|481.43|485.61|481.51|485.53|481.43|6
1635050760000|2021-10-24 04:46:00|485.52|481.42|485.46|481.36|485.52|481.42|485.46|481.36|8
1635050770000|2021-10-24 04:46:10|485.47|481.37|485.51|481.41|485.52|481.42|485.46|481.36|12
1635050780000|2021-10-24 04:46:20|485.52|481.42|485.51|481.41|485.52|481.42|485.51|481.41|8
1635050790000|2021-10-24 04:46:30|485.52|481.42|485.51|481.41|485.52|481.42|485.5|481.4|6
1635050800000|2021-10-24 04:46:40|485.5|481.4|485.46|481.36|485.52|481.42|485.46|481.36|12
1635050810000|2021-10-24 04:46:50|485.43|481.33|485.42|481.32|485.43|481.33|485.41|481.31|8
1635050820000|2021-10-24 04:47:00|485.41|481.31|485.41|481.31|485.41|481.31|485.41|481.31|1
1635050830000|2021-10-24 04:47:10|485.42|481.32|485.42|481.32|485.42|481.32|485.42|481.32|1
1635050840000|2021-10-24 04:47:20|485.43|481.33|485.48|481.38|485.48|481.38|485.43|481.33|2
1635050860000|2021-10-24 04:47:40|485.49|481.39|485.5|481.4|485.5|481.4|485.49|481.39|2
1635050870000|2021-10-24 04:47:50|485.49|481.39|485.49|481.39|485.5|481.4|485.49|481.39|3
1635050880000|2021-10-24 04:48:00|485.48|481.38|485.49|481.39|485.49|481.39|485.48|481.38|2
1635050890000|2021-10-24 04:48:10|485.48|481.38|485.42|481.32|485.48|481.38|485.41|481.31|5
1635050900000|2021-10-24 04:48:20|485.46|481.36|485.48|481.38|485.48|481.38|485.41|481.31|7
1635050910000|2021-10-24 04:48:30|485.47|481.37|485.48|481.38|485.48|481.38|485.46|481.36|4
1635050920000|2021-10-24 04:48:40|485.47|481.37|485.48|481.38|485.48|481.38|485.41|481.31|8
1635050930000|2021-10-24 04:48:50|485.46|481.36|485.41|481.31|485.46|481.36|485.41|481.31|5
1635050940000|2021-10-24 04:49:00|485.4|481.3|485.32|481.22|485.41|481.31|485.3|481.2|8
1635050950000|2021-10-24 04:49:10|485.31|481.21|484.96|480.86|485.31|481.21|484.96|480.86|17
1635050960000|2021-10-24 04:49:20|484.97|480.87|484.86|480.76|484.97|480.87|484.82|480.72|11
1635050970000|2021-10-24 04:49:30|484.87|480.77|484.69|480.59|484.87|480.77|484.69|480.59|13
1635050980000|2021-10-24 04:49:40|484.68|480.58|484.41|480.31|484.68|480.58|484.39|480.29|26
1635050990000|2021-10-24 04:49:50|484.36|480.26|484.36|480.26|484.39|480.29|484.34|480.24|6
1635051000000|2021-10-24 04:50:00|484.39|480.29|484.22|480.12|484.39|480.29|484.22|480.12|13
1635051010000|2021-10-24 04:50:10|484.23|480.13|484.26|480.16|484.28|480.18|484.22|480.12|13
1635051020000|2021-10-24 04:50:20|484.27|480.17|484.27|480.17|484.27|480.17|484.25|480.15|4
1635051030000|2021-10-24 04:50:30|484.23|480.13|484.12|480.02|484.27|480.17|484.12|480.02|17
1635051040000|2021-10-24 04:50:40|484.11|480.01|484.08|479.98|484.11|480.01|484.08|479.98|5
1635051050000|2021-10-24 04:50:50|484.06|479.96|484.06|479.96|484.06|479.96|484.06|479.96|1
1635051060000|2021-10-24 04:51:00|484.04|479.94|483.89|479.79|484.04|479.94|483.89|479.79|10
1635051070000|2021-10-24 04:51:10|483.9|479.8|483.89|479.79|483.9|479.8|483.89|479.79|4
1635051080000|2021-10-24 04:51:20|483.88|479.78|483.81|479.71|483.88|479.78|483.81|479.71|5
1635051090000|2021-10-24 04:51:30|483.8|479.7|483.8|479.7|483.8|479.7|483.8|479.7|1
1635051100000|2021-10-24 04:51:40|483.79|479.69|483.64|479.54|483.79|479.69|483.61|479.51|10
1635051110000|2021-10-24 04:51:50|483.67|479.57|483.65|479.55|483.67|479.57|483.65|479.55|3
1635051120000|2021-10-24 04:52:00|483.66|479.56|483.59|479.49|483.66|479.56|483.59|479.49|9
1635051140000|2021-10-24 04:52:20|483.55|479.45|483.53|479.43|483.55|479.45|483.51|479.41|8
1635051150000|2021-10-24 04:52:30|483.48|479.38|483.5|479.4|483.5|479.4|483.46|479.36|7
1635051160000|2021-10-24 04:52:40|483.51|479.41|483.51|479.41|483.51|479.41|483.51|479.41|1
1635051170000|2021-10-24 04:52:50|483.65|479.55|483.78|479.68|483.78|479.68|483.64|479.54|9
1635051180000|2021-10-24 04:53:00|483.79|479.69|484.24|480.14|484.24|480.14|483.77|479.67|15
1635051190000|2021-10-24 04:53:10|484.25|480.15|486.32|482.22|486.32|482.22|484.09|479.99|19
1635051200000|2021-10-24 04:53:20|486.39|482.29|486.18|482.08|487.28|483.18|486.17|482.07|30
1635051210000|2021-10-24 04:53:30|486.15|482.05|485.83|481.73|486.16|482.06|485.78|481.68|16
1635051220000|2021-10-24 04:53:40|485.82|481.72|485.33|481.23|485.82|481.72|485.28|481.18|17
1635051230000|2021-10-24 04:53:50|485.47|481.37|485.74|481.64|485.79|481.69|485.47|481.37|16
1635051240000|2021-10-24 04:54:00|485.72|481.62|485.49|481.39|485.75|481.65|485.49|481.39|24
1635051250000|2021-10-24 04:54:10|485.5|481.4|485.28|481.18|485.5|481.4|485.28|481.18|15
1635051260000|2021-10-24 04:54:20|485.27|481.17|485.19|481.09|485.28|481.18|485.19|481.09|5
1635051270000|2021-10-24 04:54:30|485.22|481.12|485.39|481.29|485.48|481.38|485.22|481.12|22
1635051280000|2021-10-24 04:54:40|485.41|481.31|485.43|481.33|485.43|481.33|485.37|481.27|7
1635051290000|2021-10-24 04:54:50|485.45|481.35|485.78|481.68|485.79|481.69|485.45|481.35|19
1635051300000|2021-10-24 04:55:00|485.77|481.67|485.14|481.04|485.78|481.68|485.12|481.02|21
1635051310000|2021-10-24 04:55:10|485.15|481.05|485.1|481|485.17|481.07|485.1|481|11
1635051320000|2021-10-24 04:55:20|485.13|481.03|485.12|481.02|485.16|481.06|485.1|481|7
1635051330000|2021-10-24 04:55:30|485.11|481.01|485.28|481.18|485.28|481.18|485.11|481.01|9
1635051340000|2021-10-24 04:55:40|485.25|481.15|485.25|481.15|485.31|481.21|485.23|481.13|13
1635051350000|2021-10-24 04:55:50|485.26|481.16|485.28|481.18|485.3|481.2|485.25|481.15|7
1635051360000|2021-10-24 04:56:00|485.27|481.17|485.29|481.19|485.29|481.19|485.26|481.16|5
1635051370000|2021-10-24 04:56:10|485.3|481.2|485.27|481.17|485.3|481.2|485.26|481.16|8
1635051380000|2021-10-24 04:56:20|485.26|481.16|485.21|481.11|485.26|481.16|485.21|481.11|6
1635051390000|2021-10-24 04:56:30|485.2|481.1|485.03|480.93|485.2|481.1|485.03|480.93|7
1635051400000|2021-10-24 04:56:40|485.02|480.92|484.93|480.83|485.02|480.92|484.93|480.83|7
1635051410000|2021-10-24 04:56:50|484.94|480.84|484.88|480.78|484.94|480.84|484.88|480.78|7
1635051420000|2021-10-24 04:57:00|484.86|480.76|484.88|480.78|484.89|480.79|484.86|480.76|7
1635051430000|2021-10-24 04:57:10|484.89|480.79|485.09|480.99|485.09|480.99|484.86|480.76|18
1635051440000|2021-10-24 04:57:20|485.1|481|485.15|481.05|485.15|481.05|485.1|481|8
1635051460000|2021-10-24 04:57:40|485.16|481.06|485.16|481.06|485.16|481.06|485.15|481.05|3
1635051470000|2021-10-24 04:57:50|485.15|481.05|485.1|481|485.15|481.05|485.1|481|7
1635051480000|2021-10-24 04:58:00|485.09|480.99|485.08|480.98|485.09|480.99|485.08|480.98|4
1635051490000|2021-10-24 04:58:10|485.09|480.99|485.13|481.03|485.15|481.05|485.07|480.97|14
1635051500000|2021-10-24 04:58:20|485.12|481.02|485.25|481.15|485.27|481.17|485.12|481.02|12
1635051510000|2021-10-24 04:58:30|485.23|481.13|485.25|481.15|485.27|481.17|485.23|481.13|6
1635051520000|2021-10-24 04:58:40|485.26|481.16|485.3|481.2|485.31|481.21|485.26|481.16|6
1635051530000|2021-10-24 04:58:50|485.32|481.22|485.35|481.25|485.35|481.25|485.32|481.22|6
1635051540000|2021-10-24 04:59:00|485.37|481.27|485.48|481.38|485.48|481.38|485.37|481.27|8
1635051550000|2021-10-24 04:59:10|485.49|481.39|486.1|482|486.25|482.15|485.47|481.37|23
1635051560000|2021-10-24 04:59:20|486.08|481.98|485.9|481.8|486.08|481.98|485.9|481.8|13
1635051570000|2021-10-24 04:59:30|485.94|481.84|485.91|481.81|485.95|481.85|485.91|481.81|10
1635051580000|2021-10-24 04:59:40|485.9|481.8|485.9|481.8|485.9|481.8|485.9|481.8|1
1635051600000|2021-10-24 05:00:00|485.91|481.81|486.66|482.56|486.67|482.57|485.88|481.78|22
1635051610000|2021-10-24 05:00:10|486.68|482.58|486.94|482.84|486.94|482.84|486.63|482.53|15
1635051620000|2021-10-24 05:00:20|486.97|482.87|486.97|482.87|486.97|482.87|486.97|482.87|1
1635051640000|2021-10-24 05:00:40|486.96|482.86|487.19|483.09|487.19|483.09|486.95|482.85|12
1635051650000|2021-10-24 05:00:50|487.2|483.1|487.37|483.27|487.37|483.27|487.2|483.1|10
1635051660000|2021-10-24 05:01:00|487.38|483.28|487.66|483.56|487.7|483.6|487.38|483.28|16
1635051670000|2021-10-24 05:01:10|487.67|483.57|487.68|483.58|487.68|483.58|487.66|483.56|9
1635051680000|2021-10-24 05:01:20|487.66|483.56|487.67|483.57|487.69|483.59|487.63|483.53|7
1635051690000|2021-10-24 05:01:30|487.68|483.58|487.72|483.62|487.72|483.62|487.67|483.57|6
1635051700000|2021-10-24 05:01:40|487.71|483.61|487.25|483.15|487.71|483.61|487.25|483.15|21
1635051710000|2021-10-24 05:01:50|487.24|483.14|487.11|483.01|487.25|483.15|487.11|483.01|14
1635051720000|2021-10-24 05:02:00|487.08|482.98|487.18|483.08|487.22|483.12|487.08|482.98|6
1635051730000|2021-10-24 05:02:10|487.17|483.07|487.09|482.99|487.18|483.08|487.09|482.99|9
1635051740000|2021-10-24 05:02:20|487.1|483|486.8|482.7|487.1|483|486.8|482.7|14
1635051750000|2021-10-24 05:02:30|486.7|482.6|486.72|482.62|486.72|482.62|486.66|482.56|6
1635051760000|2021-10-24 05:02:40|486.73|482.63|486.7|482.6|486.74|482.64|486.7|482.6|4
1635051770000|2021-10-24 05:02:50|486.82|482.72|489.1|485|489.26|485.16|486.82|482.72|18
1635051780000|2021-10-24 05:03:00|489.04|484.94|488.23|484.13|489.04|484.94|488.23|484.13|26
1635051790000|2021-10-24 05:03:10|488.21|484.11|488.22|484.12|488.22|484.12|487.93|483.83|20
1635051800000|2021-10-24 05:03:20|488.2|484.1|488.18|484.08|488.2|484.1|488.14|484.04|12
1635051810000|2021-10-24 05:03:30|488.19|484.09|488.04|483.94|488.19|484.09|488.03|483.93|11
1635051820000|2021-10-24 05:03:40|488.01|483.91|487.88|483.78|488.01|483.91|487.87|483.77|15
1635051830000|2021-10-24 05:03:50|487.87|483.77|488.9|484.8|488.9|484.8|487.53|483.43|22
1635051840000|2021-10-24 05:04:00|488.98|484.88|488.03|483.93|488.99|484.89|488.01|483.91|20
1635051850000|2021-10-24 05:04:10|488.02|483.92|487.59|483.49|488.04|483.94|487.52|483.42|16
1635051860000|2021-10-24 05:04:20|487.55|483.45|487.02|482.92|487.55|483.45|487.02|482.92|21
1635051870000|2021-10-24 05:04:30|487.11|483.01|486.59|482.49|487.13|483.03|486.58|482.48|27
1635051880000|2021-10-24 05:04:40|486.57|482.47|486.34|482.24|486.59|482.49|486.33|482.23|24
1635051890000|2021-10-24 05:04:50|486.37|482.27|486.49|482.39|486.56|482.46|486.27|482.17|17
1635051900000|2021-10-24 05:05:00|486.67|482.57|486.83|482.73|487.07|482.97|486.67|482.57|17
1635051910000|2021-10-24 05:05:10|486.82|482.72|486.47|482.37|486.82|482.72|486.41|482.31|22
1635051920000|2021-10-24 05:05:20|486.48|482.38|486.33|482.23|486.52|482.42|486.29|482.19|15
1635051930000|2021-10-24 05:05:30|486.41|482.31|486.57|482.47|486.57|482.47|486.41|482.31|15
1635051940000|2021-10-24 05:05:40|486.6|482.5|486.93|482.83|486.93|482.83|486.6|482.5|12
1635051950000|2021-10-24 05:05:50|486.9|482.8|486.82|482.72|486.9|482.8|486.82|482.72|4
1635051960000|2021-10-24 05:06:00|486.81|482.71|486.8|482.7|486.85|482.75|486.8|482.7|6
1635051970000|2021-10-24 05:06:10|486.81|482.71|486.72|482.62|486.85|482.75|486.72|482.62|7
1635051980000|2021-10-24 05:06:20|486.7|482.6|486.47|482.37|486.72|482.62|486.47|482.37|12
1635051990000|2021-10-24 05:06:30|486.46|482.36|486.44|482.34|486.46|482.36|486.44|482.34|3
1635052000000|2021-10-24 05:06:40|486.45|482.35|486.31|482.21|486.45|482.35|486.31|482.21|8
1635052010000|2021-10-24 05:06:50|486.29|482.19|486.21|482.11|486.3|482.2|486.21|482.11|6
1635052020000|2021-10-24 05:07:00|486.2|482.1|486.18|482.08|486.22|482.12|486.18|482.08|7
1635052030000|2021-10-24 05:07:10|486.17|482.07|486.24|482.14|486.24|482.14|486.17|482.07|7
1635052040000|2021-10-24 05:07:20|486.19|482.09|486.17|482.07|486.19|482.09|486.17|482.07|3
1635052050000|2021-10-24 05:07:30|486.18|482.08|485.91|481.81|486.18|482.08|485.91|481.81|17
1635052060000|2021-10-24 05:07:40|485.86|481.76|485.84|481.74|485.86|481.76|485.84|481.74|5
1635052070000|2021-10-24 05:07:50|485.85|481.75|485.87|481.77|485.88|481.78|485.84|481.74|9
1635052080000|2021-10-24 05:08:00|485.86|481.76|486.09|481.99|486.12|482.02|485.85|481.75|13
1635052090000|2021-10-24 05:08:10|486.1|482|486.08|481.98|486.1|482|486.08|481.98|5
1635052100000|2021-10-24 05:08:20|486.07|481.97|485.78|481.68|486.08|481.98|485.75|481.65|11
1635052110000|2021-10-24 05:08:30|485.85|481.75|486.04|481.94|486.06|481.96|485.85|481.75|14
1635052120000|2021-10-24 05:08:40|486.08|481.98|486.5|482.4|486.56|482.46|486.08|481.98|19
1635052130000|2021-10-24 05:08:50|486.49|482.39|486.38|482.28|486.56|482.46|486.37|482.27|15
1635052140000|2021-10-24 05:09:00|486.37|482.27|486.39|482.29|486.4|482.3|486.35|482.25|15
1635052150000|2021-10-24 05:09:10|486.38|482.28|486.63|482.53|486.67|482.57|486.38|482.28|15
1635052160000|2021-10-24 05:09:20|486.64|482.54|486.69|482.59|486.69|482.59|486.64|482.54|3
1635052170000|2021-10-24 05:09:30|486.68|482.58|486.63|482.53|486.69|482.59|486.6|482.5|5
1635052180000|2021-10-24 05:09:40|486.61|482.51|486.58|482.48|486.62|482.52|486.57|482.47|7
1635052190000|2021-10-24 05:09:50|486.57|482.47|486.56|482.46|486.57|482.47|486.55|482.45|4
1635052200000|2021-10-24 05:10:00|486.55|482.45|486.46|482.36|486.55|482.45|486.45|482.35|13
1635052210000|2021-10-24 05:10:10|486.43|482.33|486.63|482.53|486.63|482.53|486.43|482.33|12
1635052220000|2021-10-24 05:10:20|486.65|482.55|486.63|482.53|486.65|482.55|486.63|482.53|3
1635052230000|2021-10-24 05:10:30|486.62|482.52|486.62|482.52|486.64|482.54|486.62|482.52|4
1635052240000|2021-10-24 05:10:40|486.63|482.53|486.66|482.56|486.66|482.56|486.61|482.51|5
1635052250000|2021-10-24 05:10:50|486.65|482.55|486.66|482.56|486.66|482.56|486.65|482.55|8
1635052260000|2021-10-24 05:11:00|486.65|482.55|489.55|485.45|489.55|485.45|486.56|482.46|24
1635052270000|2021-10-24 05:11:10|489.43|485.33|488.65|484.55|489.44|485.34|488.56|484.46|27
1635052280000|2021-10-24 05:11:20|488.71|484.61|488.34|484.24|488.78|484.68|488.19|484.09|25
1635052290000|2021-10-24 05:11:30|488.35|484.25|488.36|484.26|488.66|484.56|488.35|484.25|26
1635052300000|2021-10-24 05:11:40|488.37|484.27|488.53|484.43|488.61|484.51|488.37|484.27|19
1635052310000|2021-10-24 05:11:50|488.48|484.38|488.84|484.74|488.86|484.76|488.46|484.36|22
1635052320000|2021-10-24 05:12:00|488.87|484.77|489.06|484.96|489.06|484.96|488.85|484.75|8
1635052330000|2021-10-24 05:12:10|489.07|484.97|489.11|485.01|489.13|485.03|489.07|484.97|14
1635052340000|2021-10-24 05:12:20|489.12|485.02|488.88|484.78|489.15|485.05|488.86|484.76|16
1635052350000|2021-10-24 05:12:30|488.89|484.79|489.7|485.6|490.55|486.45|488.89|484.79|25
1635052360000|2021-10-24 05:12:40|489.58|485.48|489.59|485.49|489.64|485.54|489.52|485.42|14
1635052370000|2021-10-24 05:12:50|489.66|485.56|490.17|486.07|490.17|486.07|489.66|485.56|17
1635052380000|2021-10-24 05:13:00|490.18|486.08|490.21|486.11|490.38|486.28|490.18|486.08|16
1635052390000|2021-10-24 05:13:10|490.24|486.14|490.38|486.28|490.39|486.29|490.2|486.1|12
1635052400000|2021-10-24 05:13:20|490.41|486.31|490.49|486.39|490.49|486.39|490.39|486.29|9
1635052410000|2021-10-24 05:13:30|490.61|486.51|490.79|486.69|490.9|486.8|490.61|486.51|12
1635052420000|2021-10-24 05:13:40|490.78|486.68|490.95|486.85|490.98|486.88|490.71|486.61|16
1635052430000|2021-10-24 05:13:50|490.9|486.8|491.05|486.95|491.05|486.95|490.85|486.75|8
1635052440000|2021-10-24 05:14:00|491.04|486.94|492.28|488.18|492.28|488.18|491.04|486.94|23
1635052450000|2021-10-24 05:14:10|492.34|488.24|492.79|488.69|492.87|488.77|492.13|488.03|34
1635052460000|2021-10-24 05:14:20|492.75|488.65|492.79|488.69|493.15|489.05|492.73|488.63|28
1635052470000|2021-10-24 05:14:30|492.85|488.75|492.9|488.8|492.92|488.82|492.78|488.68|17
1635052480000|2021-10-24 05:14:40|492.89|488.79|492.82|488.72|493.06|488.96|492.81|488.71|20
1635052490000|2021-10-24 05:14:50|492.83|488.73|492.55|488.45|492.93|488.83|492.55|488.45|22
1635052500000|2021-10-24 05:15:00|492.52|488.42|491.87|487.77|492.58|488.48|491.87|487.77|23
1635052510000|2021-10-24 05:15:10|491.86|487.76|491.78|487.68|491.92|487.82|491.77|487.67|11
1635052520000|2021-10-24 05:15:20|491.76|487.66|492.21|488.11|492.21|488.11|491.76|487.66|22
1635052530000|2021-10-24 05:15:30|492.23|488.13|492.68|488.58|492.68|488.58|492.23|488.13|16
1635052540000|2021-10-24 05:15:40|492.69|488.59|492.85|488.75|492.85|488.75|492.64|488.54|17
1635052550000|2021-10-24 05:15:50|492.84|488.74|492.71|488.61|492.84|488.74|492.57|488.47|23
1635052560000|2021-10-24 05:16:00|492.68|488.58|492.31|488.21|492.68|488.58|492.31|488.21|20
1635052570000|2021-10-24 05:16:10|492.25|488.15|492.54|488.44|492.55|488.45|492.15|488.05|21
1635052580000|2021-10-24 05:16:20|492.55|488.45|492.39|488.29|492.55|488.45|492.38|488.28|12
1635052590000|2021-10-24 05:16:30|492.38|488.28|492.17|488.07|492.39|488.29|492.15|488.05|21
1635052600000|2021-10-24 05:16:40|492.15|488.05|492.15|488.05|492.15|488.05|492.12|488.02|9
1635052610000|2021-10-24 05:16:50|492.12|488.02|491.9|487.8|492.12|488.02|491.9|487.8|17
1635052620000|2021-10-24 05:17:00|491.89|487.79|491.62|487.52|491.89|487.79|491.62|487.52|26
1635052630000|2021-10-24 05:17:10|491.61|487.51|491.04|486.94|491.61|487.51|491.04|486.94|25
1635052640000|2021-10-24 05:17:20|491.03|486.93|490.86|486.76|491.03|486.93|490.74|486.64|20
1635052650000|2021-10-24 05:17:30|490.87|486.77|490.81|486.71|490.87|486.77|490.79|486.69|15
1635052660000|2021-10-24 05:17:40|490.82|486.72|491.46|487.36|491.51|487.41|490.81|486.71|18
1635052670000|2021-10-24 05:17:50|491.37|487.27|491.19|487.09|491.37|487.27|491.18|487.08|13
1635052680000|2021-10-24 05:18:00|491.18|487.08|491.05|486.95|491.18|487.08|491.05|486.95|8
1635052690000|2021-10-24 05:18:10|491.06|486.96|490.9|486.8|491.06|486.96|490.9|486.8|14
1635052700000|2021-10-24 05:18:20|490.91|486.81|490.68|486.58|490.92|486.82|490.66|486.56|14
1635052710000|2021-10-24 05:18:30|490.67|486.57|490.41|486.31|490.67|486.57|490.37|486.27|17
1635052720000|2021-10-24 05:18:40|490.52|486.42|490.58|486.48|490.69|486.59|490.52|486.42|17
1635052730000|2021-10-24 05:18:50|490.6|486.5|490.48|486.38|490.6|486.5|490.46|486.36|16
1635052740000|2021-10-24 05:19:00|490.46|486.36|490.43|486.33|490.48|486.38|490.43|486.33|5
1635052750000|2021-10-24 05:19:10|490.42|486.32|490.41|486.31|490.42|486.32|490.39|486.29|12
1635052760000|2021-10-24 05:19:20|490.42|486.32|490.35|486.25|490.42|486.32|490.31|486.21|15
1635052770000|2021-10-24 05:19:30|490.37|486.27|490.37|486.27|490.38|486.28|490.33|486.23|12
1635052780000|2021-10-24 05:19:40|490.36|486.26|490.35|486.25|490.36|486.26|490.32|486.22|7
1635052790000|2021-10-24 05:19:50|490.38|486.28|490.49|486.39|490.5|486.4|490.35|486.25|13
1635052800000|2021-10-24 05:20:00|490.52|486.42|490.52|486.42|490.53|486.43|490.52|486.42|3
1635052810000|2021-10-24 05:20:10|490.53|486.43|490.52|486.42|490.54|486.44|490.52|486.42|8
1635052820000|2021-10-24 05:20:20|490.49|486.39|490.57|486.47|490.57|486.47|490.49|486.39|10
1635052830000|2021-10-24 05:20:30|490.56|486.46|490.56|486.46|490.59|486.49|490.56|486.46|11
1635052840000|2021-10-24 05:20:40|490.55|486.45|490.54|486.44|490.55|486.45|490.54|486.44|2
1635052850000|2021-10-24 05:20:50|490.55|486.45|490.54|486.44|490.55|486.45|490.53|486.43|10
1635052860000|2021-10-24 05:21:00|490.56|486.46|490.57|486.47|490.57|486.47|490.54|486.44|13
1635052870000|2021-10-24 05:21:10|490.56|486.46|490.56|486.46|490.57|486.47|490.56|486.46|5
1635052880000|2021-10-24 05:21:20|490.57|486.47|490.74|486.64|490.76|486.66|490.55|486.45|19
1635052890000|2021-10-24 05:21:30|490.77|486.67|490.75|486.65|490.78|486.68|490.74|486.64|5
1635052900000|2021-10-24 05:21:40|490.78|486.68|490.78|486.68|490.78|486.68|490.78|486.68|1
1635052910000|2021-10-24 05:21:50|490.79|486.69|491.09|486.99|491.09|486.99|490.79|486.69|12
1635052920000|2021-10-24 05:22:00|491.1|487|491.23|487.13|491.23|487.13|491.1|487|7
1635052930000|2021-10-24 05:22:10|491.24|487.14|491.28|487.18|491.29|487.19|491.22|487.12|11
1635052940000|2021-10-24 05:22:20|491.32|487.22|491.88|487.78|491.88|487.78|491.32|487.22|17
1635052950000|2021-10-24 05:22:30|491.89|487.79|492|487.9|492|487.9|491.89|487.79|10
1635052960000|2021-10-24 05:22:40|492.01|487.91|492.31|488.21|492.32|488.22|492.01|487.91|16
1635052970000|2021-10-24 05:22:50|492.32|488.22|492.47|488.37|492.47|488.37|492.32|488.22|8
1635052980000|2021-10-24 05:23:00|492.49|488.39|492.79|488.69|492.8|488.7|492.49|488.39|17
1635052990000|2021-10-24 05:23:10|492.8|488.7|492.8|488.7|492.88|488.78|492.76|488.66|10
1635053000000|2021-10-24 05:23:20|492.83|488.73|492.82|488.72|492.93|488.83|492.82|488.72|9
1635053010000|2021-10-24 05:23:30|492.81|488.71|492.27|488.17|492.81|488.71|492.17|488.07|28
1635053020000|2021-10-24 05:23:40|492.26|488.16|492.21|488.11|492.26|488.16|492.19|488.09|10
1635053030000|2021-10-24 05:23:50|492.2|488.1|492.2|488.1|492.2|488.1|492.2|488.1|1
1635053040000|2021-10-24 05:24:00|492.19|488.09|492.03|487.93|492.19|488.09|492.02|487.92|9
1635053050000|2021-10-24 05:24:10|491.99|487.89|491.86|487.76|491.99|487.89|491.86|487.76|9
1635053060000|2021-10-24 05:24:20|491.87|487.77|491.86|487.76|491.88|487.78|491.85|487.75|7
1635053070000|2021-10-24 05:24:30|491.87|487.77|491.87|487.77|491.88|487.78|491.86|487.76|11
1635053080000|2021-10-24 05:24:40|491.88|487.78|491.95|487.85|491.96|487.86|491.88|487.78|6
1635053090000|2021-10-24 05:24:50|491.93|487.83|492.01|487.91|492.01|487.91|491.93|487.83|4
1635053100000|2021-10-24 05:25:00|492.02|487.92|492.07|487.97|492.07|487.97|492|487.9|9
1635053110000|2021-10-24 05:25:10|492.05|487.95|492.18|488.08|492.18|488.08|492.05|487.95|7
1635053120000|2021-10-24 05:25:20|492.15|488.05|492.39|488.29|492.39|488.29|492.14|488.04|8
1635053130000|2021-10-24 05:25:30|492.44|488.34|492.8|488.7|492.8|488.7|492.44|488.34|17
1635053140000|2021-10-24 05:25:40|492.83|488.73|492.71|488.61|492.83|488.73|492.71|488.61|11
1635053150000|2021-10-24 05:25:50|492.72|488.62|492.78|488.68|492.78|488.68|492.72|488.62|4
1635053160000|2021-10-24 05:26:00|492.77|488.67|492.72|488.62|492.77|488.67|492.63|488.53|12
1635053170000|2021-10-24 05:26:10|492.73|488.63|492.67|488.57|492.83|488.73|492.66|488.56|16
1635053180000|2021-10-24 05:26:20|492.64|488.54|492.68|488.58|492.68|488.58|492.57|488.47|15
1635053190000|2021-10-24 05:26:30|492.69|488.59|492.77|488.67|492.78|488.68|492.67|488.57|10
1635053200000|2021-10-24 05:26:40|492.78|488.68|492.84|488.74|492.91|488.81|492.78|488.68|11
1635053210000|2021-10-24 05:26:50|492.81|488.71|492.8|488.7|492.82|488.72|492.8|488.7|6
1635053220000|2021-10-24 05:27:00|492.78|488.68|492.83|488.73|492.85|488.75|492.78|488.68|9
1635053230000|2021-10-24 05:27:10|492.8|488.7|492.78|488.68|492.8|488.7|492.76|488.66|11
1635053240000|2021-10-24 05:27:20|492.79|488.69|492.76|488.66|492.79|488.69|492.76|488.66|2
1635053250000|2021-10-24 05:27:30|492.8|488.7|492.8|488.7|492.8|488.7|492.8|488.7|1
1635053260000|2021-10-24 05:27:40|492.79|488.69|492.86|488.76|492.86|488.76|492.78|488.68|6
1635053270000|2021-10-24 05:27:50|492.81|488.71|492.82|488.72|492.86|488.76|492.81|488.71|4
1635053280000|2021-10-24 05:28:00|492.87|488.77|492.82|488.72|492.87|488.77|492.82|488.72|2
1635053290000|2021-10-24 05:28:10|492.87|488.77|493|488.9|493|488.9|492.87|488.77|6
1635053300000|2021-10-24 05:28:20|493.03|488.93|493.12|489.02|493.12|489.02|493.03|488.93|5
1635053310000|2021-10-24 05:28:30|493.11|489.01|493.12|489.02|493.12|489.02|493.11|489.01|6
1635053320000|2021-10-24 05:28:40|493.1|489|493.26|489.16|493.26|489.16|493.1|489|12
1635053330000|2021-10-24 05:28:50|493.27|489.17|493.38|489.28|493.43|489.33|493.27|489.17|15
1635053340000|2021-10-24 05:29:00|493.39|489.29|493.42|489.32|493.44|489.34|493.38|489.28|13
1635053350000|2021-10-24 05:29:10|493.41|489.31|493.42|489.32|493.43|489.33|493.39|489.29|14
1635053360000|2021-10-24 05:29:20|493.41|489.31|493.43|489.33|493.43|489.33|493.39|489.29|8
1635053370000|2021-10-24 05:29:30|493.44|489.34|492.82|488.72|493.44|489.34|492.82|488.72|25
1635053380000|2021-10-24 05:29:40|492.81|488.71|492.68|488.58|492.81|488.71|492.68|488.58|11
1635053390000|2021-10-24 05:29:50|492.65|488.55|492.3|488.2|492.65|488.55|492.25|488.15|21
1635053400000|2021-10-24 05:30:00|492.31|488.21|492.11|488.01|492.31|488.21|492.11|488.01|16
1635053410000|2021-10-24 05:30:10|492.07|487.97|491.6|487.5|492.07|487.97|491.59|487.49|22
1635053420000|2021-10-24 05:30:20|491.59|487.49|491.61|487.51|491.68|487.58|491.59|487.49|17
1635053430000|2021-10-24 05:30:30|491.62|487.52|491.28|487.18|491.64|487.54|491.28|487.18|17
1635053440000|2021-10-24 05:30:40|491.27|487.17|491.28|487.18|491.28|487.18|491.22|487.12|14
1635053450000|2021-10-24 05:30:50|491.27|487.17|491.54|487.44|491.68|487.58|491.27|487.17|16
1635053460000|2021-10-24 05:31:00|491.46|487.36|491.25|487.15|491.46|487.36|491.25|487.15|16
1635053470000|2021-10-24 05:31:10|491.27|487.17|491.16|487.06|491.28|487.18|491.16|487.06|17
1635053480000|2021-10-24 05:31:20|491.14|487.04|490.6|486.5|491.14|487.04|490.6|486.5|25
1635053490000|2021-10-24 05:31:30|490.48|486.38|490.39|486.29|490.48|486.38|490.36|486.26|12
1635053500000|2021-10-24 05:31:40|490.4|486.3|490.37|486.27|490.4|486.3|490.33|486.23|10
1635053510000|2021-10-24 05:31:50|490.36|486.26|490.31|486.21|490.36|486.26|490.31|486.21|10
1635053520000|2021-10-24 05:32:00|490.33|486.23|490.32|486.22|490.37|486.27|490.32|486.22|12
1635053530000|2021-10-24 05:32:10|490.34|486.24|490.25|486.15|490.35|486.25|490.24|486.14|11
1635053540000|2021-10-24 05:32:20|490.26|486.16|490.01|485.91|490.26|486.16|490.01|485.91|11
1635053550000|2021-10-24 05:32:30|490|485.9|489.44|485.34|490|485.9|489.44|485.34|15
1635053560000|2021-10-24 05:32:40|489.45|485.35|489.48|485.38|489.49|485.39|489.32|485.22|19
1635053570000|2021-10-24 05:32:50|489.49|485.39|489.47|485.37|489.5|485.4|489.46|485.36|11
1635053580000|2021-10-24 05:33:00|489.46|485.36|489.49|485.39|489.49|485.39|489.46|485.36|6
1635053590000|2021-10-24 05:33:10|489.51|485.41|490.28|486.18|490.28|486.18|489.51|485.41|18
1635053600000|2021-10-24 05:33:20|490.27|486.17|490.23|486.13|490.28|486.18|490.22|486.12|9
1635053610000|2021-10-24 05:33:30|490.22|486.12|490.17|486.07|490.22|486.12|490.16|486.06|5
1635053620000|2021-10-24 05:33:40|490.16|486.06|490.17|486.07|490.17|486.07|490.13|486.03|4
1635053640000|2021-10-24 05:34:00|490.18|486.08|490.14|486.04|490.19|486.09|490.14|486.04|3
1635053650000|2021-10-24 05:34:10|490.2|486.1|490.18|486.08|490.25|486.15|490.18|486.08|9
1635053660000|2021-10-24 05:34:20|490.2|486.1|490.2|486.1|490.2|486.1|490.2|486.1|1
1635053670000|2021-10-24 05:34:30|490.19|486.09|490.15|486.05|490.19|486.09|490.15|486.05|4
1635053680000|2021-10-24 05:34:40|490.18|486.08|490.19|486.09|490.19|486.09|490.17|486.07|4
1635053690000|2021-10-24 05:34:50|490.16|486.06|489.84|485.74|490.16|486.06|489.84|485.74|17
1635053700000|2021-10-24 05:35:00|489.81|485.71|489.81|485.71|489.88|485.78|489.81|485.71|6
1635053710000|2021-10-24 05:35:10|489.82|485.72|490|485.9|490.02|485.92|489.82|485.72|9
1635053720000|2021-10-24 05:35:20|490.02|485.92|489.92|485.82|490.02|485.92|489.92|485.82|5
1635053730000|2021-10-24 05:35:30|489.91|485.81|489.89|485.79|489.93|485.83|489.87|485.77|12
1635053740000|2021-10-24 05:35:40|489.86|485.76|489.9|485.8|489.9|485.8|489.85|485.75|4
1635053750000|2021-10-24 05:35:50|489.89|485.79|489.88|485.78|489.89|485.79|489.83|485.73|11
1635053760000|2021-10-24 05:36:00|489.91|485.81|490.12|486.02|490.15|486.05|489.91|485.81|10
1635053770000|2021-10-24 05:36:10|490.1|486|490.27|486.17|490.33|486.23|490.1|486|17
1635053780000|2021-10-24 05:36:20|490.26|486.16|490.3|486.2|490.33|486.23|490.26|486.16|6
1635053790000|2021-10-24 05:36:30|490.34|486.24|490.39|486.29|490.39|486.29|490.34|486.24|4
1635053800000|2021-10-24 05:36:40|490.37|486.27|490.39|486.29|490.4|486.3|490.37|486.27|4
1635053810000|2021-10-24 05:36:50|490.4|486.3|490.51|486.41|490.53|486.43|490.39|486.29|8
1635053820000|2021-10-24 05:37:00|490.46|486.36|490.47|486.37|490.49|486.39|490.43|486.33|6
1635053830000|2021-10-24 05:37:10|490.46|486.36|490.49|486.39|490.5|486.4|490.43|486.33|8
1635053840000|2021-10-24 05:37:20|490.5|486.4|490.38|486.28|490.5|486.4|490.38|486.28|6
1635053850000|2021-10-24 05:37:30|490.35|486.25|490.3|486.2|490.36|486.26|490.3|486.2|8
1635053860000|2021-10-24 05:37:40|490.32|486.22|490.4|486.3|490.41|486.31|490.32|486.22|7
1635053870000|2021-10-24 05:37:50|490.41|486.31|490.42|486.32|490.42|486.32|490.4|486.3|9
1635053880000|2021-10-24 05:38:00|490.41|486.31|490.48|486.38|490.48|486.38|490.4|486.3|8
1635053890000|2021-10-24 05:38:10|490.49|486.39|490.39|486.29|490.5|486.4|490.39|486.29|10
1635053900000|2021-10-24 05:38:20|490.4|486.3|490.42|486.32|490.42|486.32|490.4|486.3|3
1635053910000|2021-10-24 05:38:30|490.43|486.33|490.52|486.42|490.53|486.43|490.41|486.31|14
1635053920000|2021-10-24 05:38:40|490.51|486.41|490.5|486.4|490.51|486.41|490.5|486.4|2
1635053930000|2021-10-24 05:38:50|490.49|486.39|490.47|486.37|490.53|486.43|490.47|486.37|9
1635053940000|2021-10-24 05:39:00|490.48|486.38|490.57|486.47|490.57|486.47|490.44|486.34|14
1635053950000|2021-10-24 05:39:10|490.58|486.48|490.52|486.42|490.59|486.49|490.47|486.37|14
1635053960000|2021-10-24 05:39:20|490.53|486.43|490.44|486.34|490.53|486.43|490.4|486.3|20
1635053970000|2021-10-24 05:39:30|490.45|486.35|490.45|486.35|490.45|486.35|490.45|486.35|1
1635053980000|2021-10-24 05:39:40|490.44|486.34|490.42|486.32|490.45|486.35|490.42|486.32|5
1635053990000|2021-10-24 05:39:50|490.43|486.33|490.58|486.48|490.58|486.48|490.43|486.33|8
1635054000000|2021-10-24 05:40:00|490.57|486.47|490.49|486.39|490.57|486.47|490.49|486.39|8
1635054010000|2021-10-24 05:40:10|490.5|486.4|490.45|486.35|490.5|486.4|490.45|486.35|3
1635054020000|2021-10-24 05:40:20|490.44|486.34|490.43|486.33|490.47|486.37|490.43|486.33|6
1635054030000|2021-10-24 05:40:30|490.44|486.34|490.42|486.32|490.48|486.38|490.42|486.32|8
1635054040000|2021-10-24 05:40:40|490.43|486.33|490.34|486.24|490.43|486.33|490.34|486.24|8
1635054050000|2021-10-24 05:40:50|490.35|486.25|490.22|486.12|490.35|486.25|490.22|486.12|9
1635054060000|2021-10-24 05:41:00|490.21|486.11|490.19|486.09|490.21|486.11|490.16|486.06|8
1635054070000|2021-10-24 05:41:10|490.14|486.04|490.1|486|490.14|486.04|490.1|486|4
1635054080000|2021-10-24 05:41:20|490.09|485.99|490.03|485.93|490.09|485.99|490.03|485.93|7
1635054090000|2021-10-24 05:41:30|490.02|485.92|490.02|485.92|490.02|485.92|490.01|485.91|5
1635054100000|2021-10-24 05:41:40|490.03|485.93|490.11|486.01|490.11|486.01|490.03|485.93|4
1635054110000|2021-10-24 05:41:50|490.1|486|490.12|486.02|490.13|486.03|490.04|485.94|12
1635054120000|2021-10-24 05:42:00|490.13|486.03|490.15|486.05|490.17|486.07|490.13|486.03|13
1635054130000|2021-10-24 05:42:10|490.17|486.07|490.16|486.06|490.17|486.07|490.15|486.05|12
1635054140000|2021-10-24 05:42:20|490.17|486.07|490.17|486.07|490.18|486.08|490.17|486.07|5
1635054150000|2021-10-24 05:42:30|490.16|486.06|490.25|486.15|490.25|486.15|490.12|486.02|11
1635054160000|2021-10-24 05:42:40|490.24|486.14|490.26|486.16|490.27|486.17|490.24|486.14|10
1635054170000|2021-10-24 05:42:50|490.24|486.14|490.22|486.12|490.24|486.14|490.18|486.08|7
1635054180000|2021-10-24 05:43:00|490.2|486.1|490.18|486.08|490.2|486.1|490.15|486.05|9
1635054190000|2021-10-24 05:43:10|490.19|486.09|490.31|486.21|490.31|486.21|490.18|486.08|12
1635054200000|2021-10-24 05:43:20|490.3|486.2|490.35|486.25|490.35|486.25|490.29|486.19|13
1635054210000|2021-10-24 05:43:30|490.36|486.26|490.52|486.42|490.52|486.42|490.36|486.26|14
1635054220000|2021-10-24 05:43:40|490.53|486.43|490.61|486.51|490.61|486.51|490.53|486.43|6
1635054230000|2021-10-24 05:43:50|490.6|486.5|490.68|486.58|490.68|486.58|490.6|486.5|7
1635054240000|2021-10-24 05:44:00|490.67|486.57|490.66|486.56|490.71|486.61|490.66|486.56|8
1635054250000|2021-10-24 05:44:10|490.65|486.55|490.56|486.46|490.65|486.55|490.53|486.43|9
1635054260000|2021-10-24 05:44:20|490.57|486.47|490.55|486.45|490.58|486.48|490.51|486.41|9
1635054270000|2021-10-24 05:44:30|490.57|486.47|490.53|486.43|490.58|486.48|490.53|486.43|8
1635054280000|2021-10-24 05:44:40|490.52|486.42|490.56|486.46|490.56|486.46|490.52|486.42|4
1635054290000|2021-10-24 05:44:50|490.55|486.45|490.59|486.49|490.6|486.5|490.52|486.42|11
1635054300000|2021-10-24 05:45:00|490.58|486.48|490.59|486.49|490.59|486.49|490.57|486.47|9
1635054310000|2021-10-24 05:45:10|490.6|486.5|490.66|486.56|490.73|486.63|490.59|486.49|16
1635054320000|2021-10-24 05:45:20|490.67|486.57|490.73|486.63|490.73|486.63|490.65|486.55|13
1635054330000|2021-10-24 05:45:30|490.72|486.62|490.6|486.5|490.72|486.62|490.57|486.47|13
1635054340000|2021-10-24 05:45:40|490.57|486.47|490.47|486.37|490.57|486.47|490.47|486.37|7
1635054350000|2021-10-24 05:45:50|490.49|486.39|490.49|486.39|490.49|486.39|490.49|486.39|1
1635054360000|2021-10-24 05:46:00|490.5|486.4|490.5|486.4|490.5|486.4|490.48|486.38|3
1635054370000|2021-10-24 05:46:10|490.51|486.41|490.51|486.41|490.51|486.41|490.49|486.39|3
1635054380000|2021-10-24 05:46:20|490.52|486.42|490.47|486.37|490.52|486.42|490.47|486.37|4
1635054390000|2021-10-24 05:46:30|490.45|486.35|490.45|486.35|490.45|486.35|490.45|486.35|1
1635054400000|2021-10-24 05:46:40|490.46|486.36|490.45|486.35|490.46|486.36|490.45|486.35|2
1635054410000|2021-10-24 05:46:50|490.42|486.32|490.71|486.61|490.71|486.61|490.41|486.31|17
1635054420000|2021-10-24 05:47:00|490.7|486.6|490.7|486.6|490.71|486.61|490.7|486.6|7
1635054430000|2021-10-24 05:47:10|490.71|486.61|490.59|486.49|490.73|486.63|490.59|486.49|9
1635054440000|2021-10-24 05:47:20|490.57|486.47|490.62|486.52|490.62|486.52|490.57|486.47|7
1635054450000|2021-10-24 05:47:30|490.61|486.51|490.61|486.51|490.62|486.52|490.61|486.51|3
1635054460000|2021-10-24 05:47:40|490.6|486.5|490.56|486.46|490.6|486.5|490.56|486.46|5
1635054470000|2021-10-24 05:47:50|490.57|486.47|490.59|486.49|490.59|486.49|490.56|486.46|5
1635054480000|2021-10-24 05:48:00|490.6|486.5|490.6|486.5|490.6|486.5|490.57|486.47|9
1635054490000|2021-10-24 05:48:10|490.59|486.49|490.54|486.44|490.59|486.49|490.54|486.44|6
1635054500000|2021-10-24 05:48:20|490.55|486.45|490.54|486.44|490.55|486.45|490.53|486.43|6
1635054510000|2021-10-24 05:48:30|490.53|486.43|490.48|486.38|490.54|486.44|490.48|486.38|8
1635054520000|2021-10-24 05:48:40|490.47|486.37|490.39|486.29|490.47|486.37|490.39|486.29|7
1635054530000|2021-10-24 05:48:50|490.38|486.28|490.38|486.28|490.38|486.28|490.38|486.28|1
1635054540000|2021-10-24 05:49:00|490.37|486.27|490.39|486.29|490.39|486.29|490.32|486.22|5
1635054550000|2021-10-24 05:49:10|490.4|486.3|490.38|486.28|490.4|486.3|490.38|486.28|5
1635054560000|2021-10-24 05:49:20|490.4|486.3|490.41|486.31|490.42|486.32|490.4|486.3|6
1635054570000|2021-10-24 05:49:30|490.4|486.3|490.39|486.29|490.4|486.3|490.35|486.25|8
1635054580000|2021-10-24 05:49:40|490.37|486.27|490.39|486.29|490.39|486.29|490.36|486.26|6
1635054590000|2021-10-24 05:49:50|490.4|486.3|490.41|486.31|490.41|486.31|490.4|486.3|2
1635054600000|2021-10-24 05:50:00|490.4|486.3|490.41|486.31|490.41|486.31|490.4|486.3|2
1635054610000|2021-10-24 05:50:10|490.4|486.3|490.4|486.3|490.4|486.3|490.4|486.3|1
1635054620000|2021-10-24 05:50:20|490.41|486.31|490.38|486.28|490.41|486.31|490.38|486.28|4
1635054630000|2021-10-24 05:50:30|490.39|486.29|490.38|486.28|490.39|486.29|490.37|486.27|4
1635054640000|2021-10-24 05:50:40|490.39|486.29|490.37|486.27|490.39|486.29|490.37|486.27|8
1635054650000|2021-10-24 05:50:50|490.39|486.29|490.39|486.29|490.39|486.29|490.38|486.28|3
1635054660000|2021-10-24 05:51:00|490.38|486.28|490.39|486.29|490.4|486.3|490.37|486.27|8
1635054680000|2021-10-24 05:51:20|490.38|486.28|490.38|486.28|490.41|486.31|490.37|486.27|16
1635054690000|2021-10-24 05:51:30|490.39|486.29|490.39|486.29|490.41|486.31|490.38|486.28|5
1635054700000|2021-10-24 05:51:40|490.42|486.32|490.42|486.32|490.42|486.32|490.41|486.31|3
1635054710000|2021-10-24 05:51:50|490.41|486.31|490.39|486.29|490.41|486.31|490.39|486.29|2
1635054720000|2021-10-24 05:52:00|490.38|486.28|490.39|486.29|490.39|486.29|490.38|486.28|4
1635054730000|2021-10-24 05:52:10|490.38|486.28|490.39|486.29|490.39|486.29|490.38|486.28|4
1635054740000|2021-10-24 05:52:20|490.38|486.28|490.38|486.28|490.39|486.29|490.38|486.28|5
1635054750000|2021-10-24 05:52:30|490.39|486.29|490.41|486.31|490.47|486.37|490.39|486.29|11
1635054760000|2021-10-24 05:52:40|490.39|486.29|490.37|486.27|490.39|486.29|490.37|486.27|4
1635054770000|2021-10-24 05:52:50|490.38|486.28|490.35|486.25|490.38|486.28|490.35|486.25|4
1635054780000|2021-10-24 05:53:00|490.36|486.26|490.39|486.29|490.39|486.29|490.35|486.25|6
1635054790000|2021-10-24 05:53:10|490.38|486.28|490.38|486.28|490.4|486.3|490.36|486.26|15
1635054800000|2021-10-24 05:53:20|490.37|486.27|490.36|486.26|490.37|486.27|490.31|486.21|8
1635054810000|2021-10-24 05:53:30|490.38|486.28|490.4|486.3|490.4|486.3|490.37|486.27|7
1635054820000|2021-10-24 05:53:40|490.39|486.29|490.42|486.32|490.42|486.32|490.39|486.29|4
1635054830000|2021-10-24 05:53:50|490.4|486.3|490.44|486.34|490.48|486.38|490.4|486.3|10
1635054840000|2021-10-24 05:54:00|490.43|486.33|490.4|486.3|490.44|486.34|490.4|486.3|5
1635054850000|2021-10-24 05:54:10|490.38|486.28|490.33|486.23|490.38|486.28|490.33|486.23|6
1635054860000|2021-10-24 05:54:20|490.34|486.24|490.32|486.22|490.34|486.24|490.32|486.22|3
1635054870000|2021-10-24 05:54:30|490.33|486.23|491.16|487.06|491.16|487.06|490.32|486.22|5
1635054880000|2021-10-24 05:54:40|491.31|487.21|493.09|488.99|493.28|489.18|491.31|487.21|34
1635054890000|2021-10-24 05:54:50|493.11|489.01|492.4|488.3|493.11|489.01|492.36|488.26|20
1635054900000|2021-10-24 05:55:00|492.41|488.31|492.74|488.64|493.71|489.61|492.41|488.31|27
1635054910000|2021-10-24 05:55:10|492.67|488.57|492.7|488.6|492.72|488.62|492.64|488.54|14
1635054920000|2021-10-24 05:55:20|492.71|488.61|491.72|487.62|492.71|488.61|491.41|487.31|26
1635054930000|2021-10-24 05:55:30|491.7|487.6|491.71|487.61|491.71|487.61|491.66|487.56|17
1635054940000|2021-10-24 05:55:40|491.7|487.6|491.45|487.35|491.7|487.6|491.45|487.35|16
1635054950000|2021-10-24 05:55:50|491.46|487.36|492.51|488.41|492.62|488.52|491.39|487.29|24
1635054960000|2021-10-24 05:56:00|492.5|488.4|492.15|488.05|492.5|488.4|492.12|488.02|19
1635054970000|2021-10-24 05:56:10|492.16|488.06|492.38|488.28|492.4|488.3|491.64|487.54|29
1635054980000|2021-10-24 05:56:20|492.37|488.27|492.02|487.92|492.4|488.3|491.9|487.8|28
1635054990000|2021-10-24 05:56:30|492.03|487.93|491.63|487.53|492.03|487.93|491.62|487.52|21
1635055000000|2021-10-24 05:56:40|491.64|487.54|491.76|487.66|491.77|487.67|491.48|487.38|23
1635055010000|2021-10-24 05:56:50|491.77|487.67|491.54|487.44|491.85|487.75|491.54|487.44|22
1635055020000|2021-10-24 05:57:00|491.53|487.43|491.51|487.41|491.54|487.44|491.51|487.41|8
1635055030000|2021-10-24 05:57:10|491.46|487.36|491.27|487.17|491.46|487.36|491.27|487.17|22
1635055040000|2021-10-24 05:57:20|491.25|487.15|491.45|487.35|491.45|487.35|491.19|487.09|14
1635055050000|2021-10-24 05:57:30|491.44|487.34|491.3|487.2|491.44|487.34|491.28|487.18|15
1635055060000|2021-10-24 05:57:40|491.29|487.19|491.14|487.04|491.3|487.2|491.14|487.04|12
1635055070000|2021-10-24 05:57:50|491.15|487.05|491.1|487|491.15|487.05|491.1|487|10
1635055080000|2021-10-24 05:58:00|491.09|486.99|491.09|486.99|491.1|487|491.09|486.99|9
1635055090000|2021-10-24 05:58:10|491.11|487.01|491.09|486.99|491.13|487.03|491.09|486.99|11
1635055100000|2021-10-24 05:58:20|491.08|486.98|491.09|486.99|491.1|487|491.08|486.98|4
1635055110000|2021-10-24 05:58:30|491.11|487.01|491.09|486.99|491.11|487.01|491.09|486.99|6
1635055130000|2021-10-24 05:58:50|491.08|486.98|490.59|486.49|491.08|486.98|490.57|486.47|17
1635055140000|2021-10-24 05:59:00|490.58|486.48|490.58|486.48|490.61|486.51|490.58|486.48|12
1635055150000|2021-10-24 05:59:10|490.59|486.49|490.69|486.59|490.82|486.72|490.51|486.41|25
1635055160000|2021-10-24 05:59:20|490.7|486.6|490.66|486.56|490.81|486.71|490.64|486.54|21
1635055170000|2021-10-24 05:59:30|490.67|486.57|490.67|486.57|490.7|486.6|490.66|486.56|11
1635055180000|2021-10-24 05:59:40|490.68|486.58|490.68|486.58|490.7|486.6|490.66|486.56|12
1635055190000|2021-10-24 05:59:50|490.69|486.59|490.72|486.62|490.72|486.62|490.67|486.57|14
1635055200000|2021-10-24 06:00:00|490.73|486.63|490.71|486.61|490.74|486.64|490.7|486.6|9
1635055210000|2021-10-24 06:00:10|490.7|486.6|490.82|486.72|490.84|486.74|490.7|486.6|11
1635055220000|2021-10-24 06:00:20|490.81|486.71|490.77|486.67|490.82|486.72|490.77|486.67|10
1635055230000|2021-10-24 06:00:30|490.75|486.65|490.73|486.63|490.76|486.66|490.71|486.61|8
1635055240000|2021-10-24 06:00:40|490.7|486.6|490.57|486.47|490.7|486.6|490.56|486.46|12
1635055250000|2021-10-24 06:00:50|490.58|486.48|490.6|486.5|490.61|486.51|490.57|486.47|8
1635055260000|2021-10-24 06:01:00|490.61|486.51|490.57|486.47|490.61|486.51|490.57|486.47|6
1635055270000|2021-10-24 06:01:10|490.56|486.46|490.57|486.47|490.57|486.47|490.55|486.45|5
1635055280000|2021-10-24 06:01:20|490.55|486.45|490.43|486.33|490.56|486.46|490.4|486.3|11
1635055290000|2021-10-24 06:01:30|490.42|486.32|490.41|486.31|490.42|486.32|490.41|486.31|8
1635055300000|2021-10-24 06:01:40|490.4|486.3|490.38|486.28|490.41|486.31|490.38|486.28|5
1635055310000|2021-10-24 06:01:50|490.39|486.29|490.53|486.43|490.53|486.43|490.33|486.23|19
1635055320000|2021-10-24 06:02:00|490.55|486.45|490.62|486.52|490.62|486.52|490.55|486.45|4
1635055330000|2021-10-24 06:02:10|490.64|486.54|490.64|486.54|490.64|486.54|490.63|486.53|5
1635055340000|2021-10-24 06:02:20|490.67|486.57|490.67|486.57|490.67|486.57|490.67|486.57|1
1635055350000|2021-10-24 06:02:30|490.66|486.56|490.66|486.56|490.66|486.56|490.64|486.54|5
1635055360000|2021-10-24 06:02:40|490.65|486.55|490.63|486.53|490.65|486.55|490.63|486.53|4
1635055370000|2021-10-24 06:02:50|490.64|486.54|490.63|486.53|490.64|486.54|490.63|486.53|2
1635055380000|2021-10-24 06:03:00|490.62|486.52|490.57|486.47|490.63|486.53|490.56|486.46|5
1635055390000|2021-10-24 06:03:10|490.58|486.48|490.5|486.4|490.58|486.48|490.48|486.38|10
1635055400000|2021-10-24 06:03:20|490.49|486.39|490.58|486.48|490.58|486.48|490.49|486.39|10
1635055410000|2021-10-24 06:03:30|490.59|486.49|490.72|486.62|490.74|486.64|490.59|486.49|12
1635055420000|2021-10-24 06:03:40|490.71|486.61|490.82|486.72|490.86|486.76|490.71|486.61|13
1635055430000|2021-10-24 06:03:50|490.8|486.7|490.79|486.69|490.8|486.7|490.79|486.69|2
1635055440000|2021-10-24 06:04:00|490.8|486.7|490.62|486.52|490.8|486.7|490.62|486.52|9
1635055450000|2021-10-24 06:04:10|490.61|486.51|490.59|486.49|490.61|486.51|490.58|486.48|11
1635055460000|2021-10-24 06:04:20|490.57|486.47|490.56|486.46|490.57|486.47|490.56|486.46|2
1635055470000|2021-10-24 06:04:30|490.58|486.48|490.55|486.45|490.58|486.48|490.55|486.45|3
1635055480000|2021-10-24 06:04:40|490.54|486.44|490.52|486.42|490.54|486.44|490.52|486.42|7
1635055490000|2021-10-24 06:04:50|490.53|486.43|490.14|486.04|490.53|486.43|490.14|486.04|14
1635055500000|2021-10-24 06:05:00|490.15|486.05|490.07|485.97|490.16|486.06|490.06|485.96|10
1635055510000|2021-10-24 06:05:10|490.06|485.96|489.89|485.79|490.07|485.97|489.83|485.73|15
1635055520000|2021-10-24 06:05:20|489.88|485.78|490.18|486.08|490.18|486.08|489.88|485.78|11
1635055530000|2021-10-24 06:05:30|490.17|486.07|490.31|486.21|490.31|486.21|490.16|486.06|11
1635055540000|2021-10-24 06:05:40|490.32|486.22|490.24|486.14|490.33|486.23|490.24|486.14|8
1635055550000|2021-10-24 06:05:50|490.23|486.13|490.23|486.13|490.23|486.13|490.01|485.91|25
1635055560000|2021-10-24 06:06:00|490.22|486.12|490.12|486.02|490.23|486.13|490.12|486.02|13
1635055570000|2021-10-24 06:06:10|490.03|485.93|489.95|485.85|490.04|485.94|489.95|485.85|12
1635055580000|2021-10-24 06:06:20|489.96|485.86|489.97|485.87|489.98|485.88|489.96|485.86|6
1635055590000|2021-10-24 06:06:30|489.98|485.88|489.95|485.85|489.98|485.88|489.93|485.83|16
1635055600000|2021-10-24 06:06:40|489.97|485.87|489.89|485.79|489.97|485.87|489.8|485.7|18
1635055610000|2021-10-24 06:06:50|489.96|485.86|489.83|485.73|489.96|485.86|489.83|485.73|13
1635055620000|2021-10-24 06:07:00|489.84|485.74|489.87|485.77|489.92|485.82|489.82|485.72|11
1635055630000|2021-10-24 06:07:10|489.86|485.76|489.99|485.89|490.02|485.92|489.85|485.75|15
1635055640000|2021-10-24 06:07:20|489.91|485.81|489.91|485.81|489.95|485.85|489.86|485.76|20
1635055650000|2021-10-24 06:07:30|489.89|485.79|489.89|485.79|489.91|485.81|489.87|485.77|9
1635055660000|2021-10-24 06:07:40|489.93|485.83|489.9|485.8|489.94|485.84|489.89|485.79|12
1635055670000|2021-10-24 06:07:50|489.89|485.79|489.82|485.72|489.98|485.88|489.82|485.72|18
1635055680000|2021-10-24 06:08:00|489.79|485.69|489.91|485.81|489.92|485.82|489.78|485.68|19
1635055690000|2021-10-24 06:08:10|489.9|485.8|489.81|485.71|489.95|485.85|489.81|485.71|19
1635055700000|2021-10-24 06:08:20|489.8|485.7|489.75|485.65|489.81|485.71|489.75|485.65|6
1635055710000|2021-10-24 06:08:30|489.74|485.64|489.68|485.58|489.75|485.65|489.66|485.56|13
1635055720000|2021-10-24 06:08:40|489.67|485.57|489.64|485.54|489.67|485.57|489.56|485.46|13
1635055730000|2021-10-24 06:08:50|489.65|485.55|489.72|485.62|489.72|485.62|489.65|485.55|7
1635055740000|2021-10-24 06:09:00|489.71|485.61|489.7|485.6|489.71|485.61|489.69|485.59|6
1635055750000|2021-10-24 06:09:10|489.71|485.61|489.71|485.61|489.71|485.61|489.7|485.6|3
1635055760000|2021-10-24 06:09:20|489.72|485.62|489.71|485.61|489.72|485.62|489.71|485.61|2
1635055770000|2021-10-24 06:09:30|489.68|485.58|489.61|485.51|489.68|485.58|489.61|485.51|6
1635055780000|2021-10-24 06:09:40|489.59|485.49|489.65|485.55|489.66|485.56|489.59|485.49|10
1635055790000|2021-10-24 06:09:50|489.66|485.56|489.67|485.57|489.67|485.57|489.66|485.56|2
1635055800000|2021-10-24 06:10:00|489.62|485.52|489.62|485.52|489.62|485.52|489.6|485.5|5
1635055810000|2021-10-24 06:10:10|489.67|485.57|489.67|485.57|489.68|485.58|489.67|485.57|3
1635055820000|2021-10-24 06:10:20|489.66|485.56|489.64|485.54|489.68|485.58|489.61|485.51|12
1635055830000|2021-10-24 06:10:30|489.61|485.51|489.62|485.52|489.62|485.52|489.58|485.48|6
1635055840000|2021-10-24 06:10:40|489.61|485.51|489.47|485.37|489.62|485.52|489.47|485.37|11
1635055850000|2021-10-24 06:10:50|489.46|485.36|489.48|485.38|489.48|485.38|489.43|485.33|14
1635055860000|2021-10-24 06:11:00|489.49|485.39|489.48|485.38|489.51|485.41|489.48|485.38|7
1635055880000|2021-10-24 06:11:20|489.47|485.37|489.41|485.31|489.47|485.37|489.36|485.26|12
1635055890000|2021-10-24 06:11:30|489.42|485.32|489.65|485.55|489.65|485.55|489.4|485.3|18
1635055900000|2021-10-24 06:11:40|489.64|485.54|489.61|485.51|489.64|485.54|489.61|485.51|8
1635055910000|2021-10-24 06:11:50|489.6|485.5|489.4|485.3|489.61|485.51|489.38|485.28|16
1635055920000|2021-10-24 06:12:00|489.42|485.32|489.5|485.4|489.51|485.41|489.42|485.32|12
1635055930000|2021-10-24 06:12:10|489.51|485.41|489.48|485.38|489.52|485.42|489.48|485.38|5
1635055940000|2021-10-24 06:12:20|489.49|485.39|489.4|485.3|489.49|485.39|489.4|485.3|13
1635055950000|2021-10-24 06:12:30|489.39|485.29|489.16|485.06|489.39|485.29|489.14|485.04|15
1635055960000|2021-10-24 06:12:40|489.15|485.05|488.98|484.88|489.15|485.05|488.98|484.88|10
1635055970000|2021-10-24 06:12:50|488.97|484.87|488.63|484.53|488.98|484.88|488.63|484.53|21
1635055980000|2021-10-24 06:13:00|488.64|484.54|488.66|484.56|488.66|484.56|488.64|484.54|5
1635055990000|2021-10-24 06:13:10|488.69|484.59|488.69|484.59|488.69|484.59|488.69|484.59|1
1635056000000|2021-10-24 06:13:20|488.68|484.58|488.72|484.62|488.72|484.62|488.68|484.58|7
1635056010000|2021-10-24 06:13:30|488.71|484.61|488.71|484.61|488.73|484.63|488.71|484.61|7
1635056020000|2021-10-24 06:13:40|488.72|484.62|488.73|484.63|488.74|484.64|488.71|484.61|6
1635056030000|2021-10-24 06:13:50|488.71|484.61|488.72|484.62|488.72|484.62|488.68|484.58|4
1635056040000|2021-10-24 06:14:00|488.71|484.61|488.62|484.52|488.71|484.61|488.62|484.52|8
1635056050000|2021-10-24 06:14:10|488.6|484.5|488.55|484.45|488.6|484.5|488.55|484.45|6
1635056060000|2021-10-24 06:14:20|488.46|484.36|487.79|483.69|488.46|484.36|487.79|483.69|20
1635056070000|2021-10-24 06:14:30|487.75|483.65|487.8|483.7|487.8|483.7|487.62|483.52|15
1635056080000|2021-10-24 06:14:40|487.81|483.71|487.79|483.69|487.81|483.71|487.78|483.68|6
1635056090000|2021-10-24 06:14:50|487.8|483.7|487.8|483.7|487.81|483.71|487.77|483.67|6
1635056100000|2021-10-24 06:15:00|487.81|483.71|488.18|484.08|488.19|484.09|487.81|483.71|12
1635056110000|2021-10-24 06:15:10|488.16|484.06|488.22|484.12|488.25|484.15|488.16|484.06|13
1635056120000|2021-10-24 06:15:20|488.2|484.1|488.54|484.44|488.54|484.44|488.19|484.09|17
1635056130000|2021-10-24 06:15:30|488.59|484.49|488.24|484.14|488.59|484.49|488.21|484.11|20
1635056140000|2021-10-24 06:15:40|488.23|484.13|488.5|484.4|488.52|484.42|488.23|484.13|10
1635056150000|2021-10-24 06:15:50|488.53|484.43|488.59|484.49|488.59|484.49|488.51|484.41|8
1635056160000|2021-10-24 06:16:00|488.6|484.5|488.76|484.66|488.79|484.69|488.6|484.5|16
1635056170000|2021-10-24 06:16:10|488.77|484.67|488.64|484.54|488.91|484.81|488.64|484.54|19
1635056180000|2021-10-24 06:16:20|488.67|484.57|489.88|485.78|490.29|486.19|488.67|484.57|27
1635056190000|2021-10-24 06:16:30|489.87|485.77|489.85|485.75|489.87|485.77|489.84|485.74|6
1635056200000|2021-10-24 06:16:40|489.86|485.76|489.92|485.82|489.92|485.82|489.86|485.76|9
1635056210000|2021-10-24 06:16:50|489.93|485.83|489.87|485.77|489.95|485.85|489.87|485.77|14
1635056220000|2021-10-24 06:17:00|489.86|485.76|489.55|485.45|489.86|485.76|489.55|485.45|15
1635056230000|2021-10-24 06:17:10|489.54|485.44|489.27|485.17|489.54|485.44|489.27|485.17|11
1635056240000|2021-10-24 06:17:20|489.28|485.18|489.32|485.22|489.32|485.22|489.27|485.17|17
1635056250000|2021-10-24 06:17:30|489.33|485.23|489.46|485.36|489.48|485.38|489.33|485.23|9
1635056260000|2021-10-24 06:17:40|489.47|485.37|489.47|485.37|489.48|485.38|489.46|485.36|6
1635056270000|2021-10-24 06:17:50|489.48|485.38|489.48|485.38|489.48|485.38|489.47|485.37|5
1635056280000|2021-10-24 06:18:00|489.47|485.37|489.49|485.39|489.49|485.39|489.47|485.37|2
1635056290000|2021-10-24 06:18:10|489.5|485.4|489.49|485.39|489.5|485.4|489.49|485.39|2
1635056300000|2021-10-24 06:18:20|489.5|485.4|489.23|485.13|489.5|485.4|489.23|485.13|13
1635056310000|2021-10-24 06:18:30|489.22|485.12|489.24|485.14|489.26|485.16|489.22|485.12|13
1635056320000|2021-10-24 06:18:40|489.23|485.13|489.16|485.06|489.23|485.13|489.16|485.06|4
1635056330000|2021-10-24 06:18:50|489.18|485.08|489.05|484.95|489.18|485.08|489.05|484.95|20
1635056340000|2021-10-24 06:19:00|489.07|484.97|488.95|484.85|489.07|484.97|488.95|484.85|13
1635056350000|2021-10-24 06:19:10|488.93|484.83|488.74|484.64|488.93|484.83|488.73|484.63|5
1635056360000|2021-10-24 06:19:20|488.73|484.63|488.82|484.72|488.83|484.73|488.73|484.63|14
1635056370000|2021-10-24 06:19:30|488.81|484.71|488.82|484.72|488.83|484.73|488.79|484.69|14
1635056380000|2021-10-24 06:19:40|488.83|484.73|488.79|484.69|488.83|484.73|488.79|484.69|7
1635056390000|2021-10-24 06:19:50|488.8|484.7|488.73|484.63|488.81|484.71|488.72|484.62|13
1635056400000|2021-10-24 06:20:00|488.74|484.64|488.8|484.7|488.81|484.71|488.74|484.64|6
1635056410000|2021-10-24 06:20:10|488.75|484.65|488.73|484.63|488.75|484.65|488.72|484.62|11
1635056420000|2021-10-24 06:20:20|488.72|484.62|488.81|484.71|488.81|484.71|488.72|484.62|7
1635056430000|2021-10-24 06:20:30|488.8|484.7|488.79|484.69|488.81|484.71|488.79|484.69|4
1635056440000|2021-10-24 06:20:40|488.8|484.7|488.65|484.55|488.8|484.7|488.65|484.55|8
1635056450000|2021-10-24 06:20:50|488.64|484.54|488.6|484.5|488.64|484.54|488.59|484.49|5
1635056460000|2021-10-24 06:21:00|488.59|484.49|488.6|484.5|488.61|484.51|488.56|484.46|11
1635056470000|2021-10-24 06:21:10|488.61|484.51|488.6|484.5|488.61|484.51|488.6|484.5|2
1635056480000|2021-10-24 06:21:20|488.59|484.49|488.66|484.56|488.69|484.59|488.59|484.49|12
1635056490000|2021-10-24 06:21:30|488.67|484.57|488.69|484.59|488.69|484.59|488.65|484.55|7
1635056500000|2021-10-24 06:21:40|488.68|484.58|488.61|484.51|488.68|484.58|488.6|484.5|7
1635056510000|2021-10-24 06:21:50|488.65|484.55|488.61|484.51|488.67|484.57|488.61|484.51|9
1635056520000|2021-10-24 06:22:00|488.6|484.5|488.59|484.49|488.6|484.5|488.57|484.47|4
1635056530000|2021-10-24 06:22:10|488.6|484.5|488.96|484.86|488.96|484.86|488.59|484.49|9
1635056540000|2021-10-24 06:22:20|488.92|484.82|490.08|485.98|490.17|486.07|488.89|484.79|19
1635056550000|2021-10-24 06:22:30|490.07|485.97|490.08|485.98|490.1|486|490.03|485.93|14
1635056560000|2021-10-24 06:22:40|490.07|485.97|489.55|485.45|490.07|485.97|489.54|485.44|18
1635056570000|2021-10-24 06:22:50|489.54|485.44|489.73|485.63|489.88|485.78|489.46|485.36|19
1635056580000|2021-10-24 06:23:00|489.75|485.65|489.57|485.47|489.77|485.67|489.53|485.43|17
1635056590000|2021-10-24 06:23:10|489.56|485.46|489.63|485.53|489.68|485.58|489.56|485.46|16
1635056600000|2021-10-24 06:23:20|489.62|485.52|489.62|485.52|489.64|485.54|489.61|485.51|5
1635056610000|2021-10-24 06:23:30|489.61|485.51|489.63|485.53|489.63|485.53|489.61|485.51|4
1635056620000|2021-10-24 06:23:40|489.62|485.52|489.6|485.5|489.64|485.54|489.6|485.5|8
1635056630000|2021-10-24 06:23:50|489.58|485.48|489.59|485.49|489.61|485.51|489.57|485.47|10
1635056640000|2021-10-24 06:24:00|489.58|485.48|489.53|485.43|489.58|485.48|489.52|485.42|6
1635056650000|2021-10-24 06:24:10|489.51|485.41|489.41|485.31|489.51|485.41|489.41|485.31|8
1635056660000|2021-10-24 06:24:20|489.46|485.36|489.45|485.35|489.51|485.41|489.44|485.34|8
1635056670000|2021-10-24 06:24:30|489.47|485.37|489.48|485.38|489.49|485.39|489.47|485.37|5
1635056680000|2021-10-24 06:24:40|489.46|485.36|489.25|485.15|489.46|485.36|489.25|485.15|11
1635056690000|2021-10-24 06:24:50|489.26|485.16|489.12|485.02|489.26|485.16|489.11|485.01|8
1635056700000|2021-10-24 06:25:00|489.13|485.03|489.15|485.05|489.15|485.05|489.12|485.02|6
1635056710000|2021-10-24 06:25:10|489.13|485.03|489.18|485.08|489.27|485.17|489.13|485.03|17
1635056720000|2021-10-24 06:25:20|489.17|485.07|489.35|485.25|489.37|485.27|489.17|485.07|16
1635056730000|2021-10-24 06:25:30|489.36|485.26|489.36|485.26|489.4|485.3|489.35|485.25|16
1635056740000|2021-10-24 06:25:40|489.37|485.27|489.32|485.22|489.37|485.27|489.32|485.22|9
1635056750000|2021-10-24 06:25:50|489.33|485.23|489.41|485.31|489.41|485.31|489.32|485.22|10
1635056760000|2021-10-24 06:26:00|489.4|485.3|489.39|485.29|489.42|485.32|489.39|485.29|10
1635056770000|2021-10-24 06:26:10|489.41|485.31|489.41|485.31|489.43|485.33|489.39|485.29|10
1635056780000|2021-10-24 06:26:20|489.4|485.3|489.4|485.3|489.4|485.3|489.35|485.25|12
1635056790000|2021-10-24 06:26:30|489.38|485.28|489.4|485.3|489.42|485.32|489.38|485.28|8
1635056800000|2021-10-24 06:26:40|489.41|485.31|489.32|485.22|489.41|485.31|489.27|485.17|10
1635056810000|2021-10-24 06:26:50|489.33|485.23|489.47|485.37|489.47|485.37|489.32|485.22|12
1635056820000|2021-10-24 06:27:00|489.46|485.36|489.59|485.49|489.62|485.52|489.46|485.36|16
1635056830000|2021-10-24 06:27:10|489.61|485.51|489.72|485.62|489.74|485.64|489.61|485.51|12
1635056840000|2021-10-24 06:27:20|489.73|485.63|489.75|485.65|489.75|485.65|489.71|485.61|5
1635056850000|2021-10-24 06:27:30|489.74|485.64|489.68|485.58|489.74|485.64|489.68|485.58|5
1635056860000|2021-10-24 06:27:40|489.63|485.53|489.75|485.65|489.75|485.65|489.63|485.53|8
1635056880000|2021-10-24 06:28:00|489.74|485.64|489.74|485.64|489.75|485.65|489.74|485.64|3
1635056890000|2021-10-24 06:28:10|489.72|485.62|489.62|485.52|489.72|485.62|489.62|485.52|4
1635056900000|2021-10-24 06:28:20|489.61|485.51|489.6|485.5|489.61|485.51|489.57|485.47|6
1635056910000|2021-10-24 06:28:30|489.57|485.47|489.55|485.45|489.57|485.47|489.54|485.44|4
1635056920000|2021-10-24 06:28:40|489.53|485.43|489.35|485.25|489.57|485.47|489.34|485.24|18
1635056930000|2021-10-24 06:28:50|489.3|485.2|489.31|485.21|489.31|485.21|489.3|485.2|2
1635056940000|2021-10-24 06:29:00|489.36|485.26|489.42|485.32|489.44|485.34|489.36|485.26|8
1635056950000|2021-10-24 06:29:10|489.44|485.34|489.4|485.3|489.46|485.36|489.4|485.3|9
1635056960000|2021-10-24 06:29:20|489.39|485.29|489.12|485.02|489.4|485.3|489.12|485.02|14
1635056970000|2021-10-24 06:29:30|489.14|485.04|489.12|485.02|489.14|485.04|489.12|485.02|5
1635056980000|2021-10-24 06:29:40|489.11|485.01|489.11|485.01|489.11|485.01|489.1|485|3
1635056990000|2021-10-24 06:29:50|489.1|485|489.06|484.96|489.11|485.01|489.06|484.96|7
1635057000000|2021-10-24 06:30:00|489.07|484.97|488.96|484.86|489.09|484.99|488.95|484.85|15
1635057010000|2021-10-24 06:30:10|488.95|484.85|488.95|484.85|488.98|484.88|488.94|484.84|4
1635057020000|2021-10-24 06:30:20|488.94|484.84|488.89|484.79|488.95|484.85|488.89|484.79|8
1635057030000|2021-10-24 06:30:30|488.87|484.77|488.85|484.75|488.87|484.77|488.85|484.75|3
1635057040000|2021-10-24 06:30:40|488.86|484.76|488.89|484.79|488.89|484.79|488.86|484.76|8
1635057050000|2021-10-24 06:30:50|488.86|484.76|488.9|484.8|488.9|484.8|488.82|484.72|8
1635057060000|2021-10-24 06:31:00|488.93|484.83|489.09|484.99|489.09|484.99|488.93|484.83|9
1635057070000|2021-10-24 06:31:10|489.1|485|489.1|485|489.1|485|489.1|485|1
1635057080000|2021-10-24 06:31:20|489.11|485.01|489.07|484.97|489.12|485.02|489.06|484.96|9
1635057090000|2021-10-24 06:31:30|489.12|485.02|489.13|485.03|489.16|485.06|489.12|485.02|7
1635057100000|2021-10-24 06:31:40|489.18|485.08|489.2|485.1|489.2|485.1|489.18|485.08|5
1635057110000|2021-10-24 06:31:50|489.21|485.11|489.34|485.24|489.34|485.24|489.21|485.11|12
1635057120000|2021-10-24 06:32:00|489.36|485.26|489.43|485.33|489.46|485.36|489.36|485.26|5
1635057140000|2021-10-24 06:32:20|489.45|485.35|489.5|485.4|489.5|485.4|489.45|485.35|9
1635057150000|2021-10-24 06:32:30|489.49|485.39|489.55|485.45|489.55|485.45|489.49|485.39|5
1635057160000|2021-10-24 06:32:40|489.56|485.46|489.61|485.51|489.61|485.51|489.54|485.44|4
1635057170000|2021-10-24 06:32:50|489.6|485.5|489.63|485.53|489.64|485.54|489.6|485.5|6
1635057180000|2021-10-24 06:33:00|489.66|485.56|489.72|485.62|489.72|485.62|489.66|485.56|9
1635057190000|2021-10-24 06:33:10|489.73|485.63|489.85|485.75|489.85|485.75|489.72|485.62|10
1635057200000|2021-10-24 06:33:20|489.83|485.73|489.81|485.71|489.83|485.73|489.8|485.7|6
1635057210000|2021-10-24 06:33:30|489.88|485.78|489.91|485.81|489.92|485.82|489.88|485.78|7
1635057220000|2021-10-24 06:33:40|489.9|485.8|489.9|485.8|489.9|485.8|489.9|485.8|1
1635057260000|2021-10-24 06:34:20|489.89|485.79|489.9|485.8|489.9|485.8|489.89|485.79|2
1635057280000|2021-10-24 06:34:40|489.88|485.78|489.84|485.74|489.88|485.78|489.81|485.71|7
1635057290000|2021-10-24 06:34:50|489.85|485.75|489.91|485.81|489.91|485.81|489.85|485.75|6
1635057300000|2021-10-24 06:35:00|489.9|485.8|489.94|485.84|489.94|485.84|489.9|485.8|4
1635057310000|2021-10-24 06:35:10|489.93|485.83|489.97|485.87|489.98|485.88|489.93|485.83|4
1635057320000|2021-10-24 06:35:20|489.94|485.84|489.94|485.84|489.94|485.84|489.93|485.83|3
1635057330000|2021-10-24 06:35:30|489.93|485.83|489.93|485.83|489.93|485.83|489.93|485.83|1
1635057340000|2021-10-24 06:35:40|489.92|485.82|489.86|485.76|489.94|485.84|489.85|485.75|8
1635057350000|2021-10-24 06:35:50|489.85|485.75|489.82|485.72|489.86|485.76|489.82|485.72|9
1635057360000|2021-10-24 06:36:00|489.83|485.73|489.77|485.67|489.84|485.74|489.76|485.66|6
1635057370000|2021-10-24 06:36:10|489.71|485.61|489.6|485.5|489.71|485.61|489.59|485.49|12
1635057380000|2021-10-24 06:36:20|489.61|485.51|489.67|485.57|489.68|485.58|489.6|485.5|7
1635057390000|2021-10-24 06:36:30|489.68|485.58|489.66|485.56|489.68|485.58|489.66|485.56|5
1635057400000|2021-10-24 06:36:40|489.65|485.55|489.36|485.26|489.65|485.55|489.36|485.26|13
1635057410000|2021-10-24 06:36:50|489.37|485.27|489.13|485.03|489.37|485.27|489.1|485|10
1635057420000|2021-10-24 06:37:00|489.17|485.07|488.9|484.8|489.19|485.09|488.9|484.8|23
1635057430000|2021-10-24 06:37:10|488.89|484.79|488.87|484.77|488.9|484.8|488.87|484.77|5
1635057440000|2021-10-24 06:37:20|488.86|484.76|488.84|484.74|488.87|484.77|488.83|484.73|6
1635057450000|2021-10-24 06:37:30|488.83|484.73|488.69|484.59|488.83|484.73|488.69|484.59|13
1635057460000|2021-10-24 06:37:40|488.7|484.6|488.57|484.47|488.7|484.6|488.57|484.47|11
1635057470000|2021-10-24 06:37:50|488.56|484.46|488.43|484.33|488.56|484.46|488.43|484.33|14
1635057480000|2021-10-24 06:38:00|488.41|484.31|488.42|484.32|488.47|484.37|488.4|484.3|9
1635057490000|2021-10-24 06:38:10|488.41|484.31|488.4|484.3|488.42|484.32|488.4|484.3|6
1635057500000|2021-10-24 06:38:20|488.41|484.31|488.5|484.4|488.5|484.4|488.41|484.31|7
1635057510000|2021-10-24 06:38:30|488.49|484.39|488.49|484.39|488.49|484.39|488.48|484.38|5
1635057520000|2021-10-24 06:38:40|488.51|484.41|488.53|484.43|488.54|484.44|488.51|484.41|6
1635057530000|2021-10-24 06:38:50|488.52|484.42|488.35|484.25|488.53|484.43|488.35|484.25|13
1635057540000|2021-10-24 06:39:00|488.34|484.24|488.2|484.1|488.34|484.24|487.99|483.89|18
1635057550000|2021-10-24 06:39:10|488.21|484.11|488.16|484.06|488.21|484.11|488.15|484.05|10
1635057560000|2021-10-24 06:39:20|488.17|484.07|488.16|484.06|488.17|484.07|488.15|484.05|4
1635057570000|2021-10-24 06:39:30|488.15|484.05|488.06|483.96|488.15|484.05|488.06|483.96|8
1635057580000|2021-10-24 06:39:40|488.04|483.94|488.1|484|488.1|484|488.04|483.94|6
1635057590000|2021-10-24 06:39:50|488.09|483.99|488.1|484|488.19|484.09|488.09|483.99|11
1635057600000|2021-10-24 06:40:00|488.11|484.01|488.13|484.03|488.13|484.03|488.03|483.93|10
1635057610000|2021-10-24 06:40:10|488.15|484.05|488.16|484.06|488.16|484.06|488.1|484|6
1635057620000|2021-10-24 06:40:20|488.17|484.07|487.91|483.81|488.19|484.09|487.91|483.81|12
1635057630000|2021-10-24 06:40:30|487.9|483.8|487.9|483.8|487.9|483.8|487.64|483.54|22
1635057640000|2021-10-24 06:40:40|487.91|483.81|487.9|483.8|487.97|483.87|487.9|483.8|12
1635057650000|2021-10-24 06:40:50|487.89|483.79|487.9|483.8|487.9|483.8|487.89|483.79|2
1635057660000|2021-10-24 06:41:00|487.86|483.76|487.82|483.72|487.86|483.76|487.81|483.71|6
1635057670000|2021-10-24 06:41:10|487.81|483.71|487.8|483.7|487.82|483.72|487.8|483.7|8
1635057680000|2021-10-24 06:41:20|487.79|483.69|487.64|483.54|487.79|483.69|487.64|483.54|6
1635057690000|2021-10-24 06:41:30|487.65|483.55|487.71|483.61|487.71|483.61|487.61|483.51|9
1635057700000|2021-10-24 06:41:40|487.7|483.6|487.57|483.47|487.7|483.6|487.54|483.44|21
1635057710000|2021-10-24 06:41:50|487.56|483.46|487.55|483.45|487.57|483.47|487.53|483.43|6
1635057720000|2021-10-24 06:42:00|487.56|483.46|487.26|483.16|487.56|483.46|487.2|483.1|15
1635057730000|2021-10-24 06:42:10|487.25|483.15|486.93|482.83|487.25|483.15|486.93|482.83|17
1635057740000|2021-10-24 06:42:20|487.01|482.91|487.05|482.95|487.05|482.95|486.94|482.84|17
1635057750000|2021-10-24 06:42:30|487.06|482.96|487.12|483.02|487.12|483.02|487.06|482.96|7
1635057760000|2021-10-24 06:42:40|487.13|483.03|487.39|483.29|487.39|483.29|487.12|483.02|13
1635057770000|2021-10-24 06:42:50|487.38|483.28|487.43|483.33|487.45|483.35|487.38|483.28|8
1635057780000|2021-10-24 06:43:00|487.44|483.34|487.51|483.41|487.51|483.41|487.42|483.32|10
1635057790000|2021-10-24 06:43:10|487.5|483.4|487.44|483.34|487.51|483.41|487.43|483.33|7
1635057800000|2021-10-24 06:43:20|487.43|483.33|487.4|483.3|487.44|483.34|487.4|483.3|6
1635057810000|2021-10-24 06:43:30|487.35|483.25|487.27|483.17|487.36|483.26|487.27|483.17|6
1635057820000|2021-10-24 06:43:40|487.25|483.15|487.3|483.2|487.3|483.2|487.25|483.15|4
1635057830000|2021-10-24 06:43:50|487.29|483.19|487.38|483.28|487.38|483.28|487.29|483.19|9
1635057840000|2021-10-24 06:44:00|487.36|483.26|487.28|483.18|487.36|483.26|487.19|483.09|8
1635057850000|2021-10-24 06:44:10|487.19|483.09|487.19|483.09|487.19|483.09|487.17|483.07|4
1635057860000|2021-10-24 06:44:20|487.17|483.07|487.19|483.09|487.19|483.09|487.14|483.04|6
1635057870000|2021-10-24 06:44:30|487.25|483.15|487.25|483.15|487.26|483.16|487.25|483.15|15
1635057880000|2021-10-24 06:44:40|487.27|483.17|487.25|483.15|487.27|483.17|487.25|483.15|4
1635057890000|2021-10-24 06:44:50|487.24|483.14|487.18|483.08|487.24|483.14|487.14|483.04|5
1635057900000|2021-10-24 06:45:00|487.2|483.1|487.24|483.14|487.3|483.2|487.2|483.1|15
1635057910000|2021-10-24 06:45:10|487.2|483.1|489.97|485.87|489.97|485.87|487.2|483.1|26
1635057920000|2021-10-24 06:45:20|489.98|485.88|489.48|485.38|490.04|485.94|489.48|485.38|20
1635057930000|2021-10-24 06:45:30|489.46|485.36|489.21|485.11|489.46|485.36|489.21|485.11|16
1635057940000|2021-10-24 06:45:40|489.25|485.15|489.68|485.58|489.69|485.59|489.25|485.15|14
1635057950000|2021-10-24 06:45:50|489.66|485.56|489.57|485.47|489.68|485.58|489.56|485.46|12
1635057960000|2021-10-24 06:46:00|489.55|485.45|489.43|485.33|489.55|485.45|489.43|485.33|8
1635057970000|2021-10-24 06:46:10|489.46|485.36|489.22|485.12|489.46|485.36|489.21|485.11|11
1635057980000|2021-10-24 06:46:20|489.21|485.11|489.12|485.02|489.22|485.12|489.06|484.96|12
1635057990000|2021-10-24 06:46:30|489.16|485.06|489.09|484.99|489.16|485.06|489.09|484.99|4
1635058000000|2021-10-24 06:46:40|489.06|484.96|489.2|485.1|489.2|485.1|489.03|484.93|9
1635058010000|2021-10-24 06:46:50|489.24|485.14|489.23|485.13|489.24|485.14|489.23|485.13|2
1635058020000|2021-10-24 06:47:00|489.22|485.12|489.14|485.04|489.22|485.12|489.14|485.04|5
1635058030000|2021-10-24 06:47:10|489.12|485.02|488.88|484.78|489.12|485.02|488.88|484.78|14
1635058040000|2021-10-24 06:47:20|488.92|484.82|488.88|484.78|488.93|484.83|488.85|484.75|4
1635058060000|2021-10-24 06:47:40|488.85|484.75|488.94|484.84|488.96|484.86|488.85|484.75|4
1635058070000|2021-10-24 06:47:50|488.97|484.87|488.82|484.72|488.97|484.87|488.82|484.72|10
1635058080000|2021-10-24 06:48:00|488.81|484.71|488.64|484.54|488.81|484.71|488.64|484.54|12
1635058090000|2021-10-24 06:48:10|488.65|484.55|488.58|484.48|488.67|484.57|488.58|484.48|10
1635058100000|2021-10-24 06:48:20|488.57|484.47|488.5|484.4|488.57|484.47|488.5|484.4|6
1635058110000|2021-10-24 06:48:30|488.48|484.38|488.35|484.25|488.48|484.38|488.35|484.25|7
1635058120000|2021-10-24 06:48:40|488.34|484.24|488.31|484.21|488.34|484.24|488.23|484.13|14
1635058130000|2021-10-24 06:48:50|488.3|484.2|488.3|484.2|488.3|484.2|488.16|484.06|12
1635058140000|2021-10-24 06:49:00|488.32|484.22|488.26|484.16|488.36|484.26|488.26|484.16|13
1635058150000|2021-10-24 06:49:10|488.21|484.11|488.15|484.05|488.21|484.11|488.15|484.05|14
1635058160000|2021-10-24 06:49:20|488.12|484.02|487.98|483.88|488.17|484.07|487.96|483.86|18
1635058170000|2021-10-24 06:49:30|487.99|483.89|487.98|483.88|488.02|483.92|487.94|483.84|22
1635058180000|2021-10-24 06:49:40|487.97|483.87|488.2|484.1|488.2|484.1|487.97|483.87|25
1635058190000|2021-10-24 06:49:50|488.21|484.11|488.22|484.12|488.29|484.19|488.17|484.07|24
1635058200000|2021-10-24 06:50:00|488.21|484.11|488.12|484.02|488.26|484.16|488.11|484.01|17
1635058210000|2021-10-24 06:50:10|488.11|484.01|488.09|483.99|488.12|484.02|488.09|483.99|5
1635058220000|2021-10-24 06:50:20|488.1|484|488.04|483.94|488.14|484.04|488.04|483.94|10
1635058230000|2021-10-24 06:50:30|488.06|483.96|487.98|483.88|488.06|483.96|487.96|483.86|12
1635058240000|2021-10-24 06:50:40|487.97|483.87|487.97|483.87|487.97|483.87|487.97|483.87|1
1635058250000|2021-10-24 06:50:50|487.95|483.85|487.81|483.71|487.97|483.87|487.81|483.71|15
1635058260000|2021-10-24 06:51:00|487.8|483.7|487.78|483.68|487.83|483.73|487.77|483.67|9
1635058270000|2021-10-24 06:51:10|487.75|483.65|487.68|483.58|487.76|483.66|487.67|483.57|14
1635058280000|2021-10-24 06:51:20|487.67|483.57|487.11|483.01|487.72|483.62|486.93|482.83|31
1635058290000|2021-10-24 06:51:30|487.19|483.09|487.4|483.3|487.4|483.3|487.16|483.06|19
1635058300000|2021-10-24 06:51:40|487.47|483.37|487.41|483.31|487.47|483.37|487.36|483.26|16
1635058310000|2021-10-24 06:51:50|487.39|483.29|487.27|483.17|487.43|483.33|487.27|483.17|14
1635058320000|2021-10-24 06:52:00|487.17|483.07|487.16|483.06|487.17|483.07|487.1|483|14
1635058330000|2021-10-24 06:52:10|487.09|482.99|487.13|483.03|487.13|483.03|487.04|482.94|10
1635058340000|2021-10-24 06:52:20|487.12|483.02|487.11|483.01|487.16|483.06|487.04|482.94|13
1635058350000|2021-10-24 06:52:30|487.12|483.02|486.93|482.83|487.12|483.02|486.93|482.83|15
1635058360000|2021-10-24 06:52:40|486.87|482.77|486.68|482.58|486.87|482.77|486.68|482.58|8
1635058370000|2021-10-24 06:52:50|486.67|482.57|486.51|482.41|486.67|482.57|486.41|482.31|27
1635058380000|2021-10-24 06:53:00|486.52|482.42|486.39|482.29|486.56|482.46|486.27|482.17|25
1635058390000|2021-10-24 06:53:10|486.48|482.38|486.51|482.41|486.56|482.46|486.47|482.37|10
1635058400000|2021-10-24 06:53:20|486.52|482.42|486.27|482.17|486.55|482.45|486.21|482.11|20
1635058410000|2021-10-24 06:53:30|486.28|482.18|486.23|482.13|486.31|482.21|486.2|482.1|17
1635058420000|2021-10-24 06:53:40|486.24|482.14|485.79|481.69|486.24|482.14|485.79|481.69|17
1635058430000|2021-10-24 06:53:50|485.8|481.7|486.01|481.91|486.02|481.92|485.7|481.6|19
1635058440000|2021-10-24 06:54:00|486|481.9|486.17|482.07|486.29|482.19|486|481.9|15
1635058450000|2021-10-24 06:54:10|486.16|482.06|486.21|482.11|486.21|482.11|486.1|482|13
1635058460000|2021-10-24 06:54:20|486.22|482.12|486.36|482.26|486.36|482.26|486.21|482.11|14
1635058470000|2021-10-24 06:54:30|486.37|482.27|486.43|482.33|486.54|482.44|486.37|482.27|17
1635058480000|2021-10-24 06:54:40|486.46|482.36|486.52|482.42|486.6|482.5|486.46|482.36|11
1635058490000|2021-10-24 06:54:50|486.5|482.4|486.41|482.31|486.5|482.4|486.37|482.27|9
1635058500000|2021-10-24 06:55:00|486.42|482.32|489.52|485.42|489.64|485.54|486.42|482.32|24
1635058510000|2021-10-24 06:55:10|489.51|485.41|488.9|484.8|489.71|485.61|488.9|484.8|30
1635058520000|2021-10-24 06:55:20|488.74|484.64|489.3|485.2|489.3|485.2|488.71|484.61|22
1635058530000|2021-10-24 06:55:30|489.22|485.12|488.94|484.84|489.25|485.15|488.84|484.74|17
1635058540000|2021-10-24 06:55:40|488.93|484.83|488.56|484.46|488.93|484.83|488.47|484.37|24
1635058550000|2021-10-24 06:55:50|488.54|484.44|488.36|484.26|488.54|484.44|488.32|484.22|16
1635058560000|2021-10-24 06:56:00|488.35|484.25|488.85|484.75|488.85|484.75|488.34|484.24|23
1635058570000|2021-10-24 06:56:10|488.84|484.74|488.84|484.74|489.01|484.91|488.79|484.69|20
1635058580000|2021-10-24 06:56:20|488.87|484.77|489.02|484.92|489.03|484.93|488.87|484.77|12
1635058590000|2021-10-24 06:56:30|489.03|484.93|488.71|484.61|489.03|484.93|488.68|484.58|15
1635058600000|2021-10-24 06:56:40|488.73|484.63|488.53|484.43|488.73|484.63|488.53|484.43|13
1635058610000|2021-10-24 06:56:50|488.48|484.38|488.13|484.03|488.49|484.39|488.13|484.03|20
1635058620000|2021-10-24 06:57:00|488.11|484.01|488.04|483.94|488.16|484.06|488.04|483.94|11
1635058630000|2021-10-24 06:57:10|488.05|483.95|488.02|483.92|488.11|484.01|488.02|483.92|12
1635058640000|2021-10-24 06:57:20|488.01|483.91|487.84|483.74|488.03|483.93|487.84|483.74|13
1635058650000|2021-10-24 06:57:30|487.83|483.73|487.82|483.72|487.91|483.81|487.82|483.72|13
1635058660000|2021-10-24 06:57:40|487.86|483.76|487.86|483.76|487.92|483.82|487.85|483.75|12
1635058670000|2021-10-24 06:57:50|487.83|483.73|487.82|483.72|487.84|483.74|487.75|483.65|11
1635058680000|2021-10-24 06:58:00|487.78|483.68|487.49|483.39|487.82|483.72|487.49|483.39|17
1635058690000|2021-10-24 06:58:10|487.41|483.31|487.61|483.51|487.61|483.51|487.31|483.21|22
1635058700000|2021-10-24 06:58:20|487.62|483.52|487.68|483.58|487.68|483.58|487.58|483.48|24
1635058710000|2021-10-24 06:58:30|487.71|483.61|487.89|483.79|487.93|483.83|487.71|483.61|16
1635058720000|2021-10-24 06:58:40|487.9|483.8|487.91|483.81|487.91|483.81|487.82|483.72|13
1635058730000|2021-10-24 06:58:50|487.9|483.8|488.06|483.96|488.06|483.96|487.9|483.8|14
1635058740000|2021-10-24 06:59:00|488.07|483.97|488.31|484.21|488.31|484.21|488.07|483.97|20
1635058750000|2021-10-24 06:59:10|488.3|484.2|488.95|484.85|488.95|484.85|488.3|484.2|21
1635058760000|2021-10-24 06:59:20|488.96|484.86|489.5|485.4|489.87|485.77|488.96|484.86|26
1635058770000|2021-10-24 06:59:30|489.51|485.41|489.33|485.23|489.51|485.41|489.32|485.22|17
1635058780000|2021-10-24 06:59:40|489.32|485.22|489.37|485.27|489.37|485.27|489.24|485.14|11
1635058790000|2021-10-24 06:59:50|489.35|485.25|489.42|485.32|489.42|485.32|489.35|485.25|13
1635058800000|2021-10-24 07:00:00|489.43|485.33|489.47|485.37|489.54|485.44|489.43|485.33|9
1635058810000|2021-10-24 07:00:10|489.42|485.32|489.54|485.44|489.54|485.44|489.42|485.32|13
1635058820000|2021-10-24 07:00:20|489.52|485.42|489.63|485.53|489.63|485.53|489.52|485.42|8
1635058830000|2021-10-24 07:00:30|489.6|485.5|489.57|485.47|489.6|485.5|489.54|485.44|10
1635058840000|2021-10-24 07:00:40|489.59|485.49|489.58|485.48|489.63|485.53|489.58|485.48|14
1635058860000|2021-10-24 07:01:00|489.59|485.49|489.38|485.28|489.6|485.5|489.25|485.15|14
1635058870000|2021-10-24 07:01:10|489.39|485.29|489.47|485.37|489.47|485.37|489.39|485.29|7
1635058880000|2021-10-24 07:01:20|489.44|485.34|489.25|485.15|489.44|485.34|489.25|485.15|20
1635058890000|2021-10-24 07:01:30|489.22|485.12|489.16|485.06|489.22|485.12|489.08|484.98|16
1635058900000|2021-10-24 07:01:40|489.17|485.07|488.86|484.76|489.18|485.08|488.85|484.75|14
1635058910000|2021-10-24 07:01:50|488.87|484.77|489.13|485.03|489.18|485.08|488.86|484.76|24
1635058920000|2021-10-24 07:02:00|489.12|485.02|489.3|485.2|489.35|485.25|489.11|485.01|16
1635058930000|2021-10-24 07:02:10|489.31|485.21|489.31|485.21|489.31|485.21|489.26|485.16|15
1635058940000|2021-10-24 07:02:20|489.37|485.27|489.5|485.4|489.5|485.4|489.37|485.27|6
1635058950000|2021-10-24 07:02:30|489.48|485.38|489.38|485.28|489.48|485.38|489.37|485.27|11
1635058960000|2021-10-24 07:02:40|489.36|485.26|489.36|485.26|489.4|485.3|489.35|485.25|10
1635058970000|2021-10-24 07:02:50|489.37|485.27|489.19|485.09|489.38|485.28|489.18|485.08|13
1635058980000|2021-10-24 07:03:00|489.18|485.08|488.96|484.86|489.18|485.08|488.96|484.86|17
1635058990000|2021-10-24 07:03:10|488.95|484.85|488.81|484.71|488.95|484.85|488.81|484.71|20
1635059000000|2021-10-24 07:03:20|488.8|484.7|488.66|484.56|488.8|484.7|488.66|484.56|17
1635059010000|2021-10-24 07:03:30|488.67|484.57|488.42|484.32|488.69|484.59|488.42|484.32|17
1635059020000|2021-10-24 07:03:40|488.43|484.33|488.36|484.26|488.44|484.34|488.36|484.26|9
1635059030000|2021-10-24 07:03:50|488.33|484.23|488.18|484.08|488.33|484.23|488.18|484.08|13
1635059040000|2021-10-24 07:04:00|488.16|484.06|488.02|483.92|488.19|484.09|488.01|483.91|13
1635059050000|2021-10-24 07:04:10|488.01|483.91|488.23|484.13|488.23|484.13|488|483.9|10
1635059060000|2021-10-24 07:04:20|488.24|484.14|488.29|484.19|488.3|484.2|488.24|484.14|11
1635059070000|2021-10-24 07:04:30|488.3|484.2|488.41|484.31|488.41|484.31|488.29|484.19|13
1635059080000|2021-10-24 07:04:40|488.38|484.28|488.41|484.31|488.41|484.31|488.38|484.28|6
1635059090000|2021-10-24 07:04:50|488.38|484.28|488.24|484.14|488.41|484.31|488.24|484.14|9
1635059100000|2021-10-24 07:05:00|488.25|484.15|488.21|484.11|488.25|484.15|488.2|484.1|9
1635059110000|2021-10-24 07:05:10|488.2|484.1|487.85|483.75|488.2|484.1|487.85|483.75|21
1635059120000|2021-10-24 07:05:20|487.84|483.74|487.81|483.71|487.86|483.76|487.81|483.71|9
1635059130000|2021-10-24 07:05:30|487.82|483.72|487.81|483.71|487.82|483.72|487.81|483.71|2
1635059140000|2021-10-24 07:05:40|487.85|483.75|487.71|483.61|487.85|483.75|487.71|483.61|14
1635059150000|2021-10-24 07:05:50|487.7|483.6|487.68|483.58|487.78|483.68|487.68|483.58|10
1635059160000|2021-10-24 07:06:00|487.7|483.6|487.78|483.68|487.79|483.69|487.7|483.6|8
1635059170000|2021-10-24 07:06:10|487.77|483.67|487.8|483.7|487.8|483.7|487.77|483.67|7
1635059180000|2021-10-24 07:06:20|487.79|483.69|487.7|483.6|487.8|483.7|487.65|483.55|12
1635059190000|2021-10-24 07:06:30|487.69|483.59|487.7|483.6|487.71|483.61|487.68|483.58|7
1635059200000|2021-10-24 07:06:40|487.71|483.61|487.77|483.67|487.77|483.67|487.71|483.61|7
1635059210000|2021-10-24 07:06:50|487.78|483.68|487.7|483.6|487.78|483.68|487.7|483.6|9
1635059220000|2021-10-24 07:07:00|487.71|483.61|487.75|483.65|487.75|483.65|487.68|483.58|9
1635059230000|2021-10-24 07:07:10|487.72|483.62|487.77|483.67|487.78|483.68|487.72|483.62|16
1635059240000|2021-10-24 07:07:20|487.76|483.66|487.8|483.7|487.8|483.7|487.74|483.64|12
1635059250000|2021-10-24 07:07:30|487.79|483.69|487.86|483.76|487.87|483.77|487.78|483.68|8
1635059260000|2021-10-24 07:07:40|487.9|483.8|488.13|484.03|488.13|484.03|487.9|483.8|13
1635059270000|2021-10-24 07:07:50|488.11|484.01|488.2|484.1|488.24|484.14|488.11|484.01|10
1635059280000|2021-10-24 07:08:00|488.21|484.11|488.18|484.08|488.21|484.11|488.17|484.07|12
1635059290000|2021-10-24 07:08:10|488.17|484.07|487.94|483.84|488.17|484.07|487.92|483.82|9
1635059300000|2021-10-24 07:08:20|487.92|483.82|487.96|483.86|487.96|483.86|487.92|483.82|3
1635059310000|2021-10-24 07:08:30|487.95|483.85|487.77|483.67|487.96|483.86|487.77|483.67|14
1635059320000|2021-10-24 07:08:40|487.74|483.64|487.78|483.68|487.78|483.68|487.74|483.64|2
1635059330000|2021-10-24 07:08:50|487.77|483.67|487.76|483.66|487.77|483.67|487.76|483.66|8
1635059340000|2021-10-24 07:09:00|487.74|483.64|487.74|483.64|487.74|483.64|487.73|483.63|7
1635059350000|2021-10-24 07:09:10|487.73|483.63|487.71|483.61|487.74|483.64|487.71|483.61|6
1635059360000|2021-10-24 07:09:20|487.72|483.62|487.71|483.61|487.72|483.62|487.7|483.6|8
1635059370000|2021-10-24 07:09:30|487.7|483.6|487.7|483.6|487.7|483.6|487.69|483.59|3
1635059380000|2021-10-24 07:09:40|487.71|483.61|487.7|483.6|487.71|483.61|487.7|483.6|2
1635059390000|2021-10-24 07:09:50|487.69|483.59|487.7|483.6|487.71|483.61|487.69|483.59|4
1635059400000|2021-10-24 07:10:00|487.69|483.59|487.69|483.59|487.69|483.59|487.69|483.59|1
1635059410000|2021-10-24 07:10:10|487.68|483.58|487.69|483.59|487.72|483.62|487.5|483.4|17
1635059420000|2021-10-24 07:10:20|487.7|483.6|487.72|483.62|487.73|483.63|487.66|483.56|12
1635059430000|2021-10-24 07:10:30|487.71|483.61|487.68|483.58|487.71|483.61|487.67|483.57|5
1635059440000|2021-10-24 07:10:40|487.67|483.57|487.68|483.58|487.69|483.59|487.66|483.56|9
1635059450000|2021-10-24 07:10:50|487.66|483.56|487.66|483.56|487.67|483.57|487.66|483.56|3
1635059460000|2021-10-24 07:11:00|487.67|483.57|487.86|483.76|487.86|483.76|487.62|483.52|12
1635059470000|2021-10-24 07:11:10|487.88|483.78|487.91|483.81|487.91|483.81|487.86|483.76|9
1635059480000|2021-10-24 07:11:20|487.93|483.83|487.91|483.81|487.93|483.83|487.91|483.81|2
1635059490000|2021-10-24 07:11:30|487.92|483.82|487.92|483.82|487.92|483.82|487.91|483.81|3
1635059500000|2021-10-24 07:11:40|487.91|483.81|487.9|483.8|487.91|483.81|487.9|483.8|6
1635059510000|2021-10-24 07:11:50|487.91|483.81|487.91|483.81|487.91|483.81|487.91|483.81|1
1635059520000|2021-10-24 07:12:00|487.9|483.8|487.78|483.68|487.9|483.8|487.78|483.68|9
1635059530000|2021-10-24 07:12:10|487.79|483.69|487.8|483.7|487.8|483.7|487.76|483.66|12
1635059540000|2021-10-24 07:12:20|487.81|483.71|487.85|483.75|487.86|483.76|487.81|483.71|12
1635059550000|2021-10-24 07:12:30|487.86|483.76|487.9|483.8|487.91|483.81|487.86|483.76|16
1635059560000|2021-10-24 07:12:40|487.91|483.81|487.83|483.73|487.91|483.81|487.83|483.73|12
1635059570000|2021-10-24 07:12:50|487.88|483.78|487.9|483.8|487.9|483.8|487.83|483.73|5
1635059580000|2021-10-24 07:13:00|487.91|483.81|487.91|483.81|487.95|483.85|487.9|483.8|6
1635059590000|2021-10-24 07:13:10|487.9|483.8|487.86|483.76|487.91|483.81|487.86|483.76|11
1635059600000|2021-10-24 07:13:20|487.8|483.7|487.81|483.71|487.84|483.74|487.8|483.7|9
1635059610000|2021-10-24 07:13:30|487.82|483.72|487.82|483.72|487.88|483.78|487.82|483.72|6
1635059620000|2021-10-24 07:13:40|487.81|483.71|487.74|483.64|487.87|483.77|487.74|483.64|14
1635059630000|2021-10-24 07:13:50|487.68|483.58|487.57|483.47|487.68|483.58|487.57|483.47|8
1635059640000|2021-10-24 07:14:00|487.58|483.48|487.69|483.59|487.69|483.59|487.57|483.47|9
1635059650000|2021-10-24 07:14:10|487.74|483.64|487.89|483.79|487.89|483.79|487.74|483.64|13
1635059660000|2021-10-24 07:14:20|487.91|483.81|487.92|483.82|487.92|483.82|487.91|483.81|2
1635059670000|2021-10-24 07:14:30|487.91|483.81|487.9|483.8|487.95|483.85|487.9|483.8|7
1635059680000|2021-10-24 07:14:40|487.91|483.81|487.88|483.78|487.91|483.81|487.86|483.76|7
1635059690000|2021-10-24 07:14:50|487.85|483.75|487.84|483.74|487.85|483.75|487.84|483.74|4
1635059700000|2021-10-24 07:15:00|487.86|483.76|487.81|483.71|487.86|483.76|487.77|483.67|9
1635059710000|2021-10-24 07:15:10|487.82|483.72|487.89|483.79|487.91|483.81|487.82|483.72|12
1635059720000|2021-10-24 07:15:20|487.9|483.8|487.89|483.79|487.9|483.8|487.88|483.78|6
1635059730000|2021-10-24 07:15:30|487.9|483.8|487.89|483.79|487.91|483.81|487.88|483.78|6
1635059740000|2021-10-24 07:15:40|487.9|483.8|487.99|483.89|487.99|483.89|487.87|483.77|13
1635059750000|2021-10-24 07:15:50|487.96|483.86|487.97|483.87|487.98|483.88|487.92|483.82|6
1635059760000|2021-10-24 07:16:00|487.96|483.86|487.96|483.86|487.99|483.89|487.94|483.84|11
1635059770000|2021-10-24 07:16:10|488|483.9|487.99|483.89|488|483.9|487.95|483.85|6
1635059780000|2021-10-24 07:16:20|487.95|483.85|487.94|483.84|487.96|483.86|487.92|483.82|16
1635059790000|2021-10-24 07:16:30|487.95|483.85|487.97|483.87|487.99|483.89|487.94|483.84|8
1635059800000|2021-10-24 07:16:40|487.96|483.86|488|483.9|488|483.9|487.96|483.86|8
1635059810000|2021-10-24 07:16:50|487.99|483.89|488.44|484.34|488.44|484.34|487.99|483.89|15
1635059820000|2021-10-24 07:17:00|488.45|484.35|488.36|484.26|488.45|484.35|488.34|484.24|6
1635059830000|2021-10-24 07:17:10|488.34|484.24|488.16|484.06|488.34|484.24|488.12|484.02|17
1635059840000|2021-10-24 07:17:20|488.15|484.05|488.18|484.08|488.18|484.08|488.12|484.02|15
1635059850000|2021-10-24 07:17:30|488.17|484.07|488.2|484.1|488.21|484.11|488.14|484.04|17
1635059860000|2021-10-24 07:17:40|488.19|484.09|488.29|484.19|488.29|484.19|488.19|484.09|6
1635059870000|2021-10-24 07:17:50|488.27|484.17|488.3|484.2|488.31|484.21|488.27|484.17|10
1635059880000|2021-10-24 07:18:00|488.28|484.18|488.18|484.08|488.28|484.18|488.17|484.07|13
1635059890000|2021-10-24 07:18:10|488.2|484.1|488.33|484.23|488.33|484.23|488.2|484.1|15
1635059900000|2021-10-24 07:18:20|488.32|484.22|488.48|484.38|488.48|484.38|488.25|484.15|23
1635059910000|2021-10-24 07:18:30|488.49|484.39|488.38|484.28|488.55|484.45|488.36|484.26|16
1635059920000|2021-10-24 07:18:40|488.37|484.27|488.59|484.49|488.59|484.49|488.37|484.27|11
1635059930000|2021-10-24 07:18:50|488.6|484.5|488.59|484.49|488.66|484.56|488.59|484.49|6
1635059940000|2021-10-24 07:19:00|488.58|484.48|488.54|484.44|488.58|484.48|488.53|484.43|8
1635059950000|2021-10-24 07:19:10|488.55|484.45|488.57|484.47|488.57|484.47|488.54|484.44|4
1635059960000|2021-10-24 07:19:20|488.56|484.46|488.6|484.5|488.63|484.53|488.54|484.44|13
1635059970000|2021-10-24 07:19:30|488.59|484.49|488.55|484.45|488.6|484.5|488.55|484.45|6
1635059980000|2021-10-24 07:19:40|488.56|484.46|488.69|484.59|488.7|484.6|488.56|484.46|8
1635059990000|2021-10-24 07:19:50|488.68|484.58|488.56|484.46|488.68|484.58|488.54|484.44|4
1635060000000|2021-10-24 07:20:00|488.55|484.45|488.56|484.46|488.56|484.46|488.53|484.43|6
1635060010000|2021-10-24 07:20:10|488.6|484.5|488.65|484.55|488.65|484.55|488.59|484.49|12
1635060020000|2021-10-24 07:20:20|488.64|484.54|488.61|484.51|488.65|484.55|488.61|484.51|8
1635060030000|2021-10-24 07:20:30|488.6|484.5|488.6|484.5|488.61|484.51|488.59|484.49|7
1635060040000|2021-10-24 07:20:40|488.59|484.49|488.6|484.5|488.6|484.5|488.58|484.48|7
1635060050000|2021-10-24 07:20:50|488.61|484.51|488.61|484.51|488.61|484.51|488.61|484.51|1
1635060060000|2021-10-24 07:21:00|488.62|484.52|488.67|484.57|488.68|484.58|488.6|484.5|5
1635060070000|2021-10-24 07:21:10|488.66|484.56|488.81|484.71|488.81|484.71|488.66|484.56|10
1635060080000|2021-10-24 07:21:20|488.82|484.72|488.77|484.67|488.83|484.73|488.77|484.67|5
1635060090000|2021-10-24 07:21:30|488.79|484.69|488.79|484.69|488.79|484.69|488.79|484.69|1
1635060100000|2021-10-24 07:21:40|488.78|484.68|488.82|484.72|488.82|484.72|488.78|484.68|2
1635060110000|2021-10-24 07:21:50|488.83|484.73|488.85|484.75|488.85|484.75|488.83|484.73|2
1635060120000|2021-10-24 07:22:00|488.86|484.76|488.87|484.77|488.87|484.77|488.86|484.76|2
1635060130000|2021-10-24 07:22:10|488.85|484.75|488.9|484.8|488.9|484.8|488.85|484.75|5
1635060140000|2021-10-24 07:22:20|488.83|484.73|488.88|484.78|488.88|484.78|488.82|484.72|3
1635060150000|2021-10-24 07:22:30|488.87|484.77|489.05|484.95|489.05|484.95|488.86|484.76|11
1635060160000|2021-10-24 07:22:40|489.06|484.96|489.06|484.96|489.06|484.96|489.06|484.96|1
1635060170000|2021-10-24 07:22:50|489.07|484.97|489.04|484.94|489.09|484.99|489.04|484.94|8
1635060180000|2021-10-24 07:23:00|489.07|484.97|489.08|484.98|489.08|484.98|489.07|484.97|2
1635060190000|2021-10-24 07:23:10|489.07|484.97|489.11|485.01|489.11|485.01|489.07|484.97|3
1635060200000|2021-10-24 07:23:20|489.1|485|489.12|485.02|489.12|485.02|489.1|485|3
1635060210000|2021-10-24 07:23:30|489.11|485.01|489.12|485.02|489.12|485.02|489.11|485.01|2
1635060220000|2021-10-24 07:23:40|489.11|485.01|489.16|485.06|489.17|485.07|489.11|485.01|4
1635060230000|2021-10-24 07:23:50|489.19|485.09|489.19|485.09|489.2|485.1|489.18|485.08|4
1635060240000|2021-10-24 07:24:00|489.18|485.08|489.29|485.19|489.3|485.2|489.17|485.07|12
1635060250000|2021-10-24 07:24:10|489.3|485.2|489.37|485.27|489.38|485.28|489.3|485.2|8
1635060260000|2021-10-24 07:24:20|489.44|485.34|489.34|485.24|489.44|485.34|489.34|485.24|3
1635060270000|2021-10-24 07:24:30|489.36|485.26|489.08|484.98|489.36|485.26|489.08|484.98|15
1635060280000|2021-10-24 07:24:40|489.09|484.99|489.15|485.05|489.15|485.05|489.09|484.99|9
1635060290000|2021-10-24 07:24:50|489.16|485.06|489.12|485.02|489.16|485.06|489.12|485.02|5
1635060300000|2021-10-24 07:25:00|489.13|485.03|489.06|484.96|489.15|485.05|489.06|484.96|14
1635060310000|2021-10-24 07:25:10|489.01|484.91|488.87|484.77|489.01|484.91|488.87|484.77|12
1635060320000|2021-10-24 07:25:20|488.83|484.73|488.96|484.86|488.96|484.86|488.83|484.73|8
1635060330000|2021-10-24 07:25:30|488.95|484.85|489.11|485.01|489.11|485.01|488.94|484.84|10
1635060340000|2021-10-24 07:25:40|489.12|485.02|489.12|485.02|489.13|485.03|489.12|485.02|9
1635060350000|2021-10-24 07:25:50|489.14|485.04|489.14|485.04|489.15|485.05|489.11|485.01|10
1635060360000|2021-10-24 07:26:00|489.15|485.05|489.15|485.05|489.16|485.06|489.15|485.05|3
1635060370000|2021-10-24 07:26:10|489.16|485.06|489.25|485.15|489.25|485.15|489.16|485.06|4
1635060380000|2021-10-24 07:26:20|489.26|485.16|489.25|485.15|489.3|485.2|489.25|485.15|7
1635060390000|2021-10-24 07:26:30|489.3|485.2|489.3|485.2|489.3|485.2|489.3|485.2|1
1635060400000|2021-10-24 07:26:40|489.28|485.18|489.24|485.14|489.3|485.2|489.23|485.13|11
1635060410000|2021-10-24 07:26:50|489.25|485.15|489.16|485.06|489.26|485.16|489.15|485.05|6
1635060420000|2021-10-24 07:27:00|489.15|485.05|489.17|485.07|489.19|485.09|489.12|485.02|11
1635060430000|2021-10-24 07:27:10|489.16|485.06|489.26|485.16|489.28|485.18|489.16|485.06|7
1635060440000|2021-10-24 07:27:20|489.32|485.22|489.29|485.19|489.32|485.22|489.28|485.18|4
1635060450000|2021-10-24 07:27:30|489.31|485.21|489.28|485.18|489.32|485.22|489.28|485.18|5
1635060460000|2021-10-24 07:27:40|489.27|485.17|489.31|485.21|489.31|485.21|489.27|485.17|10
1635060470000|2021-10-24 07:27:50|489.3|485.2|489.34|485.24|489.34|485.24|489.3|485.2|4
1635060480000|2021-10-24 07:28:00|489.33|485.23|489.2|485.1|489.34|485.24|489.2|485.1|14
1635060490000|2021-10-24 07:28:10|489.21|485.11|489.3|485.2|489.3|485.2|489.2|485.1|9
1635060500000|2021-10-24 07:28:20|489.29|485.19|489.15|485.05|489.29|485.19|489.15|485.05|13
1635060510000|2021-10-24 07:28:30|489.14|485.04|489.05|484.95|489.14|485.04|489.05|484.95|5
1635060520000|2021-10-24 07:28:40|489.06|484.96|489.08|484.98|489.08|484.98|489.04|484.94|8
1635060530000|2021-10-24 07:28:50|489.1|485|489.12|485.02|489.14|485.04|489.1|485|8
1635060540000|2021-10-24 07:29:00|489.11|485.01|489.12|485.02|489.12|485.02|489.11|485.01|4
1635060550000|2021-10-24 07:29:10|489.13|485.03|489.13|485.03|489.13|485.03|489.12|485.02|3
1635060560000|2021-10-24 07:29:20|489.12|485.02|489.06|484.96|489.13|485.03|489.05|484.95|6
1635060570000|2021-10-24 07:29:30|489.05|484.95|488.84|484.74|489.05|484.95|488.84|484.74|13
1635060580000|2021-10-24 07:29:40|488.83|484.73|488.73|484.63|488.85|484.75|488.73|484.63|6
1635060590000|2021-10-24 07:29:50|488.71|484.61|488.7|484.6|488.71|484.61|488.7|484.6|2
1635060600000|2021-10-24 07:30:00|488.71|484.61|488.62|484.52|488.71|484.61|488.62|484.52|6
1635060610000|2021-10-24 07:30:10|488.61|484.51|488.6|484.5|488.61|484.51|488.6|484.5|4
1635060620000|2021-10-24 07:30:20|488.61|484.51|488.71|484.61|488.71|484.61|488.6|484.5|16
1635060630000|2021-10-24 07:30:30|488.72|484.62|488.79|484.69|488.83|484.73|488.7|484.6|16
1635060640000|2021-10-24 07:30:40|488.8|484.7|488.91|484.81|488.92|484.82|488.8|484.7|21
1635060650000|2021-10-24 07:30:50|488.9|484.8|488.91|484.81|488.92|484.82|488.89|484.79|9
1635060660000|2021-10-24 07:31:00|488.92|484.82|488.92|484.82|488.92|484.82|488.9|484.8|5
1635060670000|2021-10-24 07:31:10|488.9|484.8|488.93|484.83|488.93|484.83|488.9|484.8|4
1635060680000|2021-10-24 07:31:20|488.94|484.84|488.92|484.82|488.94|484.84|488.91|484.81|3
1635060690000|2021-10-24 07:31:30|488.91|484.81|488.94|484.84|488.94|484.84|488.91|484.81|3
1635060700000|2021-10-24 07:31:40|488.95|484.85|488.95|484.85|488.95|484.85|488.95|484.85|1
1635060710000|2021-10-24 07:31:50|488.96|484.86|489.02|484.92|489.02|484.92|488.96|484.86|8
1635060720000|2021-10-24 07:32:00|489.03|484.93|489.02|484.92|489.04|484.94|489.01|484.91|6
1635060730000|2021-10-24 07:32:10|489.03|484.93|489.04|484.94|489.04|484.94|489.03|484.93|2
1635060740000|2021-10-24 07:32:20|489.06|484.96|489.07|484.97|489.09|484.99|489.04|484.94|8
1635060750000|2021-10-24 07:32:30|489.06|484.96|489.15|485.05|489.15|485.05|489.06|484.96|9
1635060760000|2021-10-24 07:32:40|489.13|485.03|489.16|485.06|489.16|485.06|489.13|485.03|4
1635060770000|2021-10-24 07:32:50|489.21|485.11|489.32|485.22|489.32|485.22|489.21|485.11|12
1635060780000|2021-10-24 07:33:00|489.33|485.23|489.39|485.29|489.39|485.29|489.32|485.22|7
1635060790000|2021-10-24 07:33:10|489.38|485.28|489.39|485.29|489.39|485.29|489.38|485.28|2
1635060800000|2021-10-24 07:33:20|489.42|485.32|489.62|485.52|489.62|485.52|489.42|485.32|10
1635060810000|2021-10-24 07:33:30|489.67|485.57|489.83|485.73|489.83|485.73|489.67|485.57|8
1635060820000|2021-10-24 07:33:40|489.85|485.75|489.91|485.81|489.91|485.81|489.85|485.75|9
1635060830000|2021-10-24 07:33:50|489.92|485.82|489.84|485.74|490.02|485.92|489.84|485.74|16
1635060840000|2021-10-24 07:34:00|489.85|485.75|489.84|485.74|489.85|485.75|489.83|485.73|5
1635060850000|2021-10-24 07:34:10|489.85|485.75|489.93|485.83|489.93|485.83|489.85|485.75|4
1635060860000|2021-10-24 07:34:20|489.94|485.84|489.9|485.8|489.94|485.84|489.9|485.8|6
1635060870000|2021-10-24 07:34:30|489.91|485.81|489.9|485.8|489.95|485.85|489.9|485.8|4
1635060880000|2021-10-24 07:34:40|489.91|485.81|489.89|485.79|489.92|485.82|489.88|485.78|5
1635060890000|2021-10-24 07:34:50|489.88|485.78|489.84|485.74|489.88|485.78|489.83|485.73|6
1635060900000|2021-10-24 07:35:00|489.85|485.75|489.84|485.74|489.89|485.79|489.83|485.73|8
1635060910000|2021-10-24 07:35:10|489.85|485.75|489.9|485.8|489.9|485.8|489.85|485.75|8
1635060920000|2021-10-24 07:35:20|489.91|485.81|490.03|485.93|490.04|485.94|489.9|485.8|10
1635060930000|2021-10-24 07:35:30|490.01|485.91|490.05|485.95|490.05|485.95|490.01|485.91|6
1635060940000|2021-10-24 07:35:40|490.06|485.96|490.07|485.97|490.08|485.98|490.06|485.96|6
1635060950000|2021-10-24 07:35:50|490.05|485.95|490.09|485.99|490.09|485.99|489.94|485.84|5
1635060960000|2021-10-24 07:36:00|490.07|485.97|490.04|485.94|490.09|485.99|490.04|485.94|6
1635060970000|2021-10-24 07:36:10|490.03|485.93|490.03|485.93|490.03|485.93|490.02|485.92|3
1635060980000|2021-10-24 07:36:20|490.04|485.94|490.02|485.92|490.06|485.96|490.02|485.92|7
1635060990000|2021-10-24 07:36:30|490.01|485.91|489.84|485.74|490.01|485.91|489.73|485.63|17
1635061000000|2021-10-24 07:36:40|489.83|485.73|489.79|485.69|489.83|485.73|489.78|485.68|5
1635061010000|2021-10-24 07:36:50|489.78|485.68|489.8|485.7|489.8|485.7|489.78|485.68|3
1635061020000|2021-10-24 07:37:00|489.79|485.69|489.83|485.73|489.83|485.73|489.76|485.66|13
1635061030000|2021-10-24 07:37:10|489.84|485.74|489.77|485.67|489.85|485.75|489.77|485.67|11
1635061040000|2021-10-24 07:37:20|489.75|485.65|489.77|485.67|489.84|485.74|489.75|485.65|15
1635061050000|2021-10-24 07:37:30|489.76|485.66|489.84|485.74|489.84|485.74|489.76|485.66|6
1635061060000|2021-10-24 07:37:40|489.85|485.75|489.85|485.75|489.86|485.76|489.85|485.75|3
1635061070000|2021-10-24 07:37:50|489.82|485.72|489.79|485.69|489.82|485.72|489.79|485.69|5
1635061080000|2021-10-24 07:38:00|489.78|485.68|489.79|485.69|489.79|485.69|489.78|485.68|2
1635061090000|2021-10-24 07:38:10|489.82|485.72|489.79|485.69|489.82|485.72|489.78|485.68|4
1635061100000|2021-10-24 07:38:20|489.78|485.68|489.67|485.57|489.79|485.69|489.66|485.56|11
1635061110000|2021-10-24 07:38:30|489.66|485.56|489.78|485.68|489.78|485.68|489.65|485.55|14
1635061120000|2021-10-24 07:38:40|489.77|485.67|489.79|485.69|489.8|485.7|489.77|485.67|9
1635061130000|2021-10-24 07:38:50|489.78|485.68|489.78|485.68|489.81|485.71|489.78|485.68|9
1635061140000|2021-10-24 07:39:00|489.77|485.67|489.78|485.68|489.79|485.69|489.73|485.63|12
1635061150000|2021-10-24 07:39:10|489.76|485.66|489.74|485.64|489.77|485.67|489.74|485.64|7
1635061160000|2021-10-24 07:39:20|489.76|485.66|489.64|485.54|489.76|485.66|489.64|485.54|5
1635061170000|2021-10-24 07:39:30|489.63|485.53|489.6|485.5|489.64|485.54|489.59|485.49|6
1635061180000|2021-10-24 07:39:40|489.57|485.47|489.6|485.5|489.64|485.54|489.55|485.45|12
1635061190000|2021-10-24 07:39:50|489.64|485.54|489.66|485.56|489.67|485.57|489.64|485.54|5
1635061200000|2021-10-24 07:40:00|489.64|485.54|489.65|485.55|489.69|485.59|489.61|485.51|10
1635061210000|2021-10-24 07:40:10|489.64|485.54|489.7|485.6|489.7|485.6|489.63|485.53|5
1635061220000|2021-10-24 07:40:20|489.68|485.58|489.67|485.57|489.68|485.58|489.67|485.57|2
1635061230000|2021-10-24 07:40:30|489.68|485.58|489.67|485.57|489.7|485.6|489.67|485.57|6
1635061240000|2021-10-24 07:40:40|489.68|485.58|489.88|485.78|489.88|485.78|489.64|485.54|14
1635061250000|2021-10-24 07:40:50|489.89|485.79|489.9|485.8|489.91|485.81|489.87|485.77|7
1635061260000|2021-10-24 07:41:00|489.89|485.79|489.8|485.7|489.92|485.82|489.78|485.68|15
1635061270000|2021-10-24 07:41:10|489.79|485.69|489.63|485.53|489.79|485.69|489.62|485.52|6
1635061280000|2021-10-24 07:41:20|489.68|485.58|489.72|485.62|489.72|485.62|489.66|485.56|8
1635061290000|2021-10-24 07:41:30|489.73|485.63|489.67|485.57|489.73|485.63|489.67|485.57|5
1635061300000|2021-10-24 07:41:40|489.66|485.56|489.68|485.58|489.68|485.58|489.66|485.56|7
1635061310000|2021-10-24 07:41:50|489.66|485.56|489.67|485.57|489.67|485.57|489.65|485.55|4
1635061320000|2021-10-24 07:42:00|489.68|485.58|489.67|485.57|489.68|485.58|489.66|485.56|6
1635061330000|2021-10-24 07:42:10|489.66|485.56|489.64|485.54|489.66|485.56|489.63|485.53|4
1635061340000|2021-10-24 07:42:20|489.63|485.53|489.63|485.53|489.63|485.53|489.63|485.53|1
1635061360000|2021-10-24 07:42:40|489.62|485.52|489.6|485.5|489.63|485.53|489.6|485.5|3
1635061370000|2021-10-24 07:42:50|489.59|485.49|489.57|485.47|489.6|485.5|489.57|485.47|3
1635061380000|2021-10-24 07:43:00|489.55|485.45|489.57|485.47|489.58|485.48|489.55|485.45|7
1635061390000|2021-10-24 07:43:10|489.58|485.48|489.6|485.5|489.6|485.5|489.58|485.48|7
1635061400000|2021-10-24 07:43:20|489.59|485.49|489.74|485.64|489.74|485.64|489.57|485.47|10
1635061410000|2021-10-24 07:43:30|489.73|485.63|490.05|485.95|490.16|486.06|489.67|485.57|24
1635061420000|2021-10-24 07:43:40|490.08|485.98|490.13|486.03|490.13|486.03|490.08|485.98|6
1635061430000|2021-10-24 07:43:50|490.14|486.04|490.19|486.09|490.2|486.1|490.14|486.04|7
1635061440000|2021-10-24 07:44:00|490.18|486.08|490.01|485.91|490.18|486.08|490.01|485.91|13
1635061450000|2021-10-24 07:44:10|490|485.9|489.93|485.83|490.01|485.91|489.93|485.83|8
1635061460000|2021-10-24 07:44:20|489.94|485.84|489.98|485.88|489.98|485.88|489.94|485.84|8
1635061470000|2021-10-24 07:44:30|489.99|485.89|489.96|485.86|489.99|485.89|489.95|485.85|6
1635061480000|2021-10-24 07:44:40|489.97|485.87|489.98|485.88|489.98|485.88|489.97|485.87|2
1635061500000|2021-10-24 07:45:00|489.97|485.87|489.9|485.8|489.99|485.89|489.89|485.79|5
1635061510000|2021-10-24 07:45:10|489.88|485.78|489.75|485.65|489.88|485.78|489.75|485.65|7
1635061520000|2021-10-24 07:45:20|489.76|485.66|489.76|485.66|489.81|485.71|489.75|485.65|7
1635061530000|2021-10-24 07:45:30|489.74|485.64|489.76|485.66|489.77|485.67|489.72|485.62|8
1635061540000|2021-10-24 07:45:40|489.77|485.67|489.65|485.55|489.78|485.68|489.65|485.55|8
1635061550000|2021-10-24 07:45:50|489.67|485.57|489.68|485.58|489.68|485.58|489.64|485.54|5
1635061560000|2021-10-24 07:46:00|489.7|485.6|489.7|485.6|489.7|485.6|489.7|485.6|1
1635061570000|2021-10-24 07:46:10|489.72|485.62|489.75|485.65|489.75|485.65|489.71|485.61|7
1635061580000|2021-10-24 07:46:20|489.76|485.66|489.83|485.73|489.83|485.73|489.76|485.66|7
1635061590000|2021-10-24 07:46:30|489.82|485.72|490.1|486|490.1|486|489.82|485.72|11
1635061600000|2021-10-24 07:46:40|490.15|486.05|490.24|486.14|490.24|486.14|490.15|486.05|6
1635061610000|2021-10-24 07:46:50|490.21|486.11|490.16|486.06|490.21|486.11|490.16|486.06|3
1635061620000|2021-10-24 07:47:00|490.15|486.05|490.12|486.02|490.15|486.05|490.12|486.02|2
1635061630000|2021-10-24 07:47:10|490.11|486.01|490.11|486.01|490.11|486.01|490.11|486.01|1
1635061660000|2021-10-24 07:47:40|490.07|485.97|490.05|485.95|490.07|485.97|490.05|485.95|5
1635061670000|2021-10-24 07:47:50|490.04|485.94|489.82|485.72|490.04|485.94|489.78|485.68|20
1635061680000|2021-10-24 07:48:00|489.8|485.7|489.76|485.66|489.81|485.71|489.76|485.66|7
1635061690000|2021-10-24 07:48:10|489.75|485.65|489.74|485.64|489.75|485.65|489.74|485.64|2
1635061700000|2021-10-24 07:48:20|489.73|485.63|489.5|485.4|489.73|485.63|489.5|485.4|18
1635061710000|2021-10-24 07:48:30|489.51|485.41|489.36|485.26|489.51|485.41|489.36|485.26|10
1635061720000|2021-10-24 07:48:40|489.37|485.27|489.2|485.1|489.37|485.27|489.2|485.1|9
1635061730000|2021-10-24 07:48:50|489.18|485.08|489.11|485.01|489.18|485.08|489.11|485.01|8
1635061740000|2021-10-24 07:49:00|489.13|485.03|489.09|484.99|489.14|485.04|489.09|484.99|5
1635061750000|2021-10-24 07:49:10|489.08|484.98|489.08|484.98|489.09|484.99|489.08|484.98|3
1635061760000|2021-10-24 07:49:20|489.07|484.97|489.27|485.17|489.27|485.17|489.07|484.97|13
1635061770000|2021-10-24 07:49:30|489.26|485.16|489.43|485.33|489.43|485.33|489.26|485.16|19
1635061780000|2021-10-24 07:49:40|489.42|485.32|489.57|485.47|489.57|485.47|489.42|485.32|14
1635061790000|2021-10-24 07:49:50|489.64|485.54|489.65|485.55|489.69|485.59|489.64|485.54|10
1635061800000|2021-10-24 07:50:00|489.67|485.57|489.8|485.7|489.8|485.7|489.67|485.57|8
1635061810000|2021-10-24 07:50:10|489.81|485.71|489.99|485.89|489.99|485.89|489.81|485.71|7
1635061820000|2021-10-24 07:50:20|490.01|485.91|490.16|486.06|490.16|486.06|490.01|485.91|7
1635061830000|2021-10-24 07:50:30|490.15|486.05|490.03|485.93|490.17|486.07|490.02|485.92|8
1635061840000|2021-10-24 07:50:40|490.01|485.91|490.07|485.97|490.07|485.97|490.01|485.91|4
1635061850000|2021-10-24 07:50:50|490.06|485.96|490.02|485.92|490.07|485.97|490.02|485.92|8
1635061860000|2021-10-24 07:51:00|490.01|485.91|490.02|485.92|490.08|485.98|489.99|485.89|10
1635061870000|2021-10-24 07:51:10|490.45|486.35|490.59|486.49|490.79|486.69|490.45|486.35|16
1635061880000|2021-10-24 07:51:20|490.58|486.48|490.6|486.5|490.6|486.5|490.57|486.47|6
1635061890000|2021-10-24 07:51:30|490.58|486.48|490.69|486.59|490.69|486.59|490.58|486.48|10
1635061900000|2021-10-24 07:51:40|490.68|486.58|490.65|486.55|490.81|486.71|490.65|486.55|9
1635061910000|2021-10-24 07:51:50|490.64|486.54|490.62|486.52|490.7|486.6|490.57|486.47|12
1635061920000|2021-10-24 07:52:00|490.61|486.51|490.63|486.53|490.64|486.54|490.6|486.5|14
1635061930000|2021-10-24 07:52:10|490.64|486.54|490.65|486.55|490.69|486.59|490.63|486.53|8
1635061940000|2021-10-24 07:52:20|490.66|486.56|490.69|486.59|490.7|486.6|490.66|486.56|11
1635061950000|2021-10-24 07:52:30|490.68|486.58|490.64|486.54|490.71|486.61|490.64|486.54|13
1635061960000|2021-10-24 07:52:40|490.65|486.55|490.56|486.46|490.68|486.58|490.56|486.46|10
1635061970000|2021-10-24 07:52:50|490.55|486.45|490.57|486.47|490.57|486.47|490.55|486.45|3
1635061980000|2021-10-24 07:53:00|490.61|486.51|490.36|486.26|490.61|486.51|490.35|486.25|17
1635061990000|2021-10-24 07:53:10|490.37|486.27|490.36|486.26|490.38|486.28|490.35|486.25|11
1635062000000|2021-10-24 07:53:20|490.37|486.27|490.34|486.24|490.37|486.27|490.33|486.23|7
1635062010000|2021-10-24 07:53:30|490.36|486.26|490.17|486.07|490.36|486.26|490.16|486.06|8
1635062020000|2021-10-24 07:53:40|490.16|486.06|490.15|486.05|490.16|486.06|490.14|486.04|6
1635062030000|2021-10-24 07:53:50|490.16|486.06|490.15|486.05|490.16|486.06|490.09|485.99|8
1635062040000|2021-10-24 07:54:00|490.16|486.06|490.23|486.13|490.24|486.14|490.15|486.05|12
1635062050000|2021-10-24 07:54:10|490.22|486.12|490.26|486.16|490.26|486.16|490.22|486.12|5
1635062060000|2021-10-24 07:54:20|490.27|486.17|490.23|486.13|490.27|486.17|490.22|486.12|5
1635062070000|2021-10-24 07:54:30|490.28|486.18|490.38|486.28|490.38|486.28|490.28|486.18|14
1635062080000|2021-10-24 07:54:40|490.42|486.32|490.61|486.51|490.61|486.51|490.42|486.32|14
1635062090000|2021-10-24 07:54:50|490.6|486.5|490.68|486.58|490.68|486.58|490.6|486.5|10
1635062100000|2021-10-24 07:55:00|490.71|486.61|491.18|487.08|491.18|487.08|490.71|486.61|13
1635062110000|2021-10-24 07:55:10|491.17|487.07|491.08|486.98|491.2|487.1|491.04|486.94|15
1635062120000|2021-10-24 07:55:20|491.09|486.99|491.1|487|491.13|487.03|491.09|486.99|7
1635062130000|2021-10-24 07:55:30|491.14|487.04|491.25|487.15|491.27|487.17|491.14|487.04|16
1635062140000|2021-10-24 07:55:40|491.22|487.12|491.25|487.15|491.28|487.18|491.22|487.12|5
1635062150000|2021-10-24 07:55:50|491.26|487.16|491.26|487.16|491.27|487.17|491.25|487.15|5
1635062160000|2021-10-24 07:56:00|491.28|487.18|491.26|487.16|491.28|487.18|491.26|487.16|2
1635062170000|2021-10-24 07:56:10|491.27|487.17|491.26|487.16|491.27|487.17|491.26|487.16|2
1635062180000|2021-10-24 07:56:20|491.27|487.17|491.72|487.62|491.74|487.64|491.27|487.17|16
1635062190000|2021-10-24 07:56:30|491.68|487.58|491.8|487.7|491.8|487.7|491.66|487.56|6
1635062200000|2021-10-24 07:56:40|491.75|487.65|491.56|487.46|491.85|487.75|491.55|487.45|16
1635062210000|2021-10-24 07:56:50|491.55|487.45|491.78|487.68|491.78|487.68|491.54|487.44|20
1635062220000|2021-10-24 07:57:00|491.79|487.69|491.84|487.74|491.87|487.77|491.75|487.65|12
1635062230000|2021-10-24 07:57:10|491.88|487.78|491.96|487.86|491.96|487.86|491.88|487.78|5
1635062240000|2021-10-24 07:57:20|491.95|487.85|491.96|487.86|492|487.9|491.95|487.85|8
1635062250000|2021-10-24 07:57:30|491.97|487.87|492|487.9|492|487.9|491.97|487.87|3
1635062260000|2021-10-24 07:57:40|492.01|487.91|492.07|487.97|492.11|488.01|491.98|487.88|8
1635062270000|2021-10-24 07:57:50|492.01|487.91|492|487.9|492.02|487.92|491.93|487.83|8
1635062280000|2021-10-24 07:58:00|492.01|487.91|491.96|487.86|492.01|487.91|491.95|487.85|5
1635062290000|2021-10-24 07:58:10|491.92|487.82|491.92|487.82|491.92|487.82|491.92|487.82|1
1635062300000|2021-10-24 07:58:20|491.95|487.85|492.07|487.97|492.08|487.98|491.95|487.85|10
1635062310000|2021-10-24 07:58:30|492.08|487.98|492.3|488.2|492.32|488.22|492.08|487.98|15
1635062320000|2021-10-24 07:58:40|492.28|488.18|492.01|487.91|492.28|488.18|492|487.9|9
1635062330000|2021-10-24 07:58:50|492.06|487.96|492.46|488.36|492.46|488.36|492.06|487.96|17
1635062340000|2021-10-24 07:59:00|492.5|488.4|492.5|488.4|492.57|488.47|492.48|488.38|14
1635062350000|2021-10-24 07:59:10|492.52|488.42|492.44|488.34|492.64|488.54|492.43|488.33|21
1635062360000|2021-10-24 07:59:20|492.45|488.35|492.56|488.46|492.61|488.51|492.36|488.26|20
1635062370000|2021-10-24 07:59:30|492.59|488.49|492.66|488.56|492.89|488.79|492.59|488.49|18
1635062380000|2021-10-24 07:59:40|492.64|488.54|492.54|488.44|492.71|488.61|492.54|488.44|13
1635062390000|2021-10-24 07:59:50|492.58|488.48|492.52|488.42|492.61|488.51|492.49|488.39|13
1635062400000|2021-10-24 08:00:00|492.53|488.43|492.65|488.55|492.65|488.55|492.53|488.43|7
1635062410000|2021-10-24 08:00:10|492.64|488.54|492.69|488.59|492.69|488.59|492.64|488.54|6
1635062420000|2021-10-24 08:00:20|492.7|488.6|492.82|488.72|492.82|488.72|492.69|488.59|11
1635062430000|2021-10-24 08:00:30|492.84|488.74|492.93|488.83|492.95|488.85|492.84|488.74|12
1635062440000|2021-10-24 08:00:40|492.91|488.81|492.98|488.88|492.98|488.88|492.91|488.81|6
1635062450000|2021-10-24 08:00:50|492.97|488.87|492.97|488.87|492.97|488.87|492.95|488.85|8
1635062460000|2021-10-24 08:01:00|492.98|488.88|492.93|488.83|492.98|488.88|492.93|488.83|4
1635062470000|2021-10-24 08:01:10|492.92|488.82|492.87|488.77|492.92|488.82|492.87|488.77|4
1635062480000|2021-10-24 08:01:20|492.83|488.73|492.95|488.85|493.01|488.91|492.82|488.72|13
1635062490000|2021-10-24 08:01:30|492.96|488.86|492.75|488.65|492.96|488.86|492.73|488.63|12
1635062500000|2021-10-24 08:01:40|492.76|488.66|492.67|488.57|492.77|488.67|492.67|488.57|9
1635062510000|2021-10-24 08:01:50|492.68|488.58|492.55|488.45|492.68|488.58|492.55|488.45|11
1635062520000|2021-10-24 08:02:00|492.56|488.46|492.55|488.45|492.6|488.5|492.55|488.45|7
1635062530000|2021-10-24 08:02:10|492.54|488.44|492.38|488.28|492.55|488.45|492.36|488.26|26
1635062540000|2021-10-24 08:02:20|492.39|488.29|492.04|487.94|492.39|488.29|492.04|487.94|16
1635062550000|2021-10-24 08:02:30|492.05|487.95|492.15|488.05|492.15|488.05|492.02|487.92|9
1635062560000|2021-10-24 08:02:40|492.14|488.04|492.08|487.98|492.14|488.04|491.99|487.89|19
1635062570000|2021-10-24 08:02:50|492.05|487.95|491.94|487.84|492.06|487.96|491.92|487.82|13
1635062580000|2021-10-24 08:03:00|491.93|487.83|491.99|487.89|492|487.9|491.93|487.83|13
1635062590000|2021-10-24 08:03:10|492|487.9|492|487.9|492.02|487.92|491.98|487.88|8
1635062600000|2021-10-24 08:03:20|491.99|487.89|492.2|488.1|492.28|488.18|491.99|487.89|15
1635062610000|2021-10-24 08:03:30|492.19|488.09|492.29|488.19|492.29|488.19|492.18|488.08|14
1635062620000|2021-10-24 08:03:40|492.27|488.17|492.08|487.98|492.27|488.17|492.05|487.95|14
1635062630000|2021-10-24 08:03:50|492.09|487.99|492.1|488|492.13|488.03|492.08|487.98|13
1635062640000|2021-10-24 08:04:00|492.12|488.02|492.24|488.14|492.24|488.14|492.1|488|11
1635062650000|2021-10-24 08:04:10|492.23|488.13|492.2|488.1|492.25|488.15|492.13|488.03|12
1635062660000|2021-10-24 08:04:20|492.17|488.07|491.97|487.87|492.17|488.07|491.97|487.87|16
1635062670000|2021-10-24 08:04:30|491.98|487.88|491.93|487.83|491.98|487.88|491.84|487.74|16
1635062680000|2021-10-24 08:04:40|491.95|487.85|491.97|487.87|491.98|487.88|491.95|487.85|9
1635062690000|2021-10-24 08:04:50|491.95|487.85|491.95|487.85|491.96|487.86|491.92|487.82|9
1635062700000|2021-10-24 08:05:00|491.89|487.79|491.88|487.78|491.89|487.79|491.88|487.78|2
1635062710000|2021-10-24 08:05:10|491.89|487.79|491.86|487.76|491.89|487.79|491.82|487.72|15
1635062720000|2021-10-24 08:05:20|491.87|487.77|491.7|487.6|491.87|487.77|491.65|487.55|17
1635062730000|2021-10-24 08:05:30|491.67|487.57|491.63|487.53|491.67|487.57|491.6|487.5|10
1635062740000|2021-10-24 08:05:40|491.64|487.54|491.4|487.3|491.64|487.54|491.4|487.3|12
1635062750000|2021-10-24 08:05:50|491.36|487.26|491.36|487.26|491.38|487.28|491.36|487.26|7
1635062760000|2021-10-24 08:06:00|491.37|487.27|491.34|487.24|491.37|487.27|491.34|487.24|4
1635062770000|2021-10-24 08:06:10|491.33|487.23|491.31|487.21|491.34|487.24|491.31|487.21|12
1635062780000|2021-10-24 08:06:20|491.32|487.22|491.27|487.17|491.32|487.22|491.27|487.17|4
1635062790000|2021-10-24 08:06:30|491.28|487.18|491.3|487.2|491.3|487.2|491.27|487.17|5
1635062800000|2021-10-24 08:06:40|491.29|487.19|491.25|487.15|491.29|487.19|491.24|487.14|10
1635062810000|2021-10-24 08:06:50|491.26|487.16|491.27|487.17|491.28|487.18|491.23|487.13|14
1635062820000|2021-10-24 08:07:00|491.3|487.2|491.28|487.18|491.3|487.2|491.28|487.18|3
1635062830000|2021-10-24 08:07:10|491.29|487.19|491.24|487.14|491.29|487.19|491.24|487.14|4
1635062840000|2021-10-24 08:07:20|491.23|487.13|491.26|487.16|491.26|487.16|491.2|487.1|10
1635062850000|2021-10-24 08:07:30|491.23|487.13|491.19|487.09|491.23|487.13|491.18|487.08|8
1635062860000|2021-10-24 08:07:40|491.2|487.1|491.23|487.13|491.24|487.14|491.2|487.1|9
1635062870000|2021-10-24 08:07:50|491.21|487.11|491.19|487.09|491.21|487.11|491.17|487.07|7
1635062880000|2021-10-24 08:08:00|491.21|487.11|491.68|487.58|491.77|487.67|491.21|487.11|16
1635062890000|2021-10-24 08:08:10|491.67|487.57|491.56|487.46|491.69|487.59|491.56|487.46|9
1635062900000|2021-10-24 08:08:20|491.55|487.45|491.48|487.38|491.61|487.51|491.47|487.37|13
1635062910000|2021-10-24 08:08:30|491.47|487.37|491.59|487.49|491.6|487.5|491.38|487.28|15
1635062920000|2021-10-24 08:08:40|491.58|487.48|491.45|487.35|491.58|487.48|491.45|487.35|16
1635062930000|2021-10-24 08:08:50|491.43|487.33|491.39|487.29|491.57|487.47|491.32|487.22|26
1635062940000|2021-10-24 08:09:00|491.38|487.28|491.57|487.47|491.57|487.47|491.38|487.28|17
1635062950000|2021-10-24 08:09:10|491.62|487.52|491.62|487.52|491.67|487.57|491.61|487.51|15
1635062960000|2021-10-24 08:09:20|491.65|487.55|491.69|487.59|491.69|487.59|491.65|487.55|12
1635062970000|2021-10-24 08:09:30|491.68|487.58|491.52|487.42|491.68|487.58|491.51|487.41|9
1635062980000|2021-10-24 08:09:40|491.54|487.44|491.57|487.47|491.57|487.47|491.54|487.44|6
1635062990000|2021-10-24 08:09:50|491.56|487.46|491.62|487.52|491.62|487.52|491.56|487.46|10
1635063000000|2021-10-24 08:10:00|491.61|487.51|491.63|487.53|491.64|487.54|491.59|487.49|16
1635063010000|2021-10-24 08:10:10|491.65|487.55|491.64|487.54|491.66|487.56|491.63|487.53|16
1635063020000|2021-10-24 08:10:20|491.63|487.53|491.59|487.49|491.63|487.53|491.59|487.49|6
1635063040000|2021-10-24 08:10:40|491.57|487.47|491.44|487.34|491.58|487.48|491.3|487.2|15
1635063050000|2021-10-24 08:10:50|491.45|487.35|491.45|487.35|491.52|487.42|491.41|487.31|12
1635063060000|2021-10-24 08:11:00|491.46|487.36|491.34|487.24|491.49|487.39|491.34|487.24|10
1635063070000|2021-10-24 08:11:10|491.33|487.23|491.2|487.1|491.4|487.3|491.16|487.06|22
1635063080000|2021-10-24 08:11:20|491.19|487.09|491.25|487.15|491.25|487.15|491.14|487.04|17
1635063090000|2021-10-24 08:11:30|491.22|487.12|491.06|486.96|491.23|487.13|491.06|486.96|11
1635063100000|2021-10-24 08:11:40|491.05|486.95|490.92|486.82|491.05|486.95|490.92|486.82|14
1635063110000|2021-10-24 08:11:50|490.83|486.73|490.82|486.72|490.9|486.8|490.78|486.68|14
1635063120000|2021-10-24 08:12:00|490.83|486.73|490.81|486.71|490.83|486.73|490.81|486.71|4
1635063130000|2021-10-24 08:12:10|490.82|486.72|490.91|486.81|491.03|486.93|490.82|486.72|22
1635063140000|2021-10-24 08:12:20|490.92|486.82|490.79|486.69|490.92|486.82|490.79|486.69|9
1635063150000|2021-10-24 08:12:30|490.78|486.68|490.58|486.48|490.78|486.68|490.57|486.47|9
1635063160000|2021-10-24 08:12:40|490.59|486.49|490.71|486.61|490.71|486.61|490.52|486.42|19
1635063170000|2021-10-24 08:12:50|490.7|486.6|490.7|486.6|490.75|486.65|490.69|486.59|10
1635063180000|2021-10-24 08:13:00|490.62|486.52|490.59|486.49|490.62|486.52|490.58|486.48|5
1635063190000|2021-10-24 08:13:10|490.58|486.48|490.55|486.45|490.59|486.49|490.53|486.43|19
1635063200000|2021-10-24 08:13:20|490.56|486.46|490.34|486.24|490.59|486.49|490.34|486.24|22
1635063210000|2021-10-24 08:13:30|490.35|486.25|490.44|486.34|490.45|486.35|490.33|486.23|17
1635063220000|2021-10-24 08:13:40|490.45|486.35|490.39|486.29|490.45|486.35|490.36|486.26|10
1635063230000|2021-10-24 08:13:50|490.4|486.3|490.3|486.2|490.4|486.3|490.25|486.15|15
1635063240000|2021-10-24 08:14:00|490.29|486.19|490.24|486.14|490.3|486.2|490.23|486.13|6
1635063250000|2021-10-24 08:14:10|490.22|486.12|489.94|485.84|490.23|486.13|489.94|485.84|11
1635063260000|2021-10-24 08:14:20|489.93|485.83|490|485.9|490|485.9|489.83|485.73|23
1635063270000|2021-10-24 08:14:30|490.02|485.92|489.91|485.81|490.04|485.94|489.89|485.79|16
1635063280000|2021-10-24 08:14:40|489.9|485.8|489.97|485.87|489.99|485.89|489.9|485.8|14
1635063290000|2021-10-24 08:14:50|489.96|485.86|489.81|485.71|489.96|485.86|489.81|485.71|10
1635063300000|2021-10-24 08:15:00|489.8|485.7|489.71|485.61|489.8|485.7|489.71|485.61|11
1635063310000|2021-10-24 08:15:10|489.69|485.59|489.65|485.55|489.69|485.59|489.64|485.54|11
1635063320000|2021-10-24 08:15:20|489.64|485.54|489.62|485.52|489.64|485.54|489.62|485.52|4
1635063330000|2021-10-24 08:15:30|489.59|485.49|489.59|485.49|489.59|485.49|489.58|485.48|3
1635063340000|2021-10-24 08:15:40|489.61|485.51|489.85|485.75|489.85|485.75|489.6|485.5|7
1635063350000|2021-10-24 08:15:50|489.84|485.74|489.86|485.76|489.89|485.79|489.81|485.71|12
1635063360000|2021-10-24 08:16:00|489.85|485.75|489.77|485.67|489.85|485.75|489.77|485.67|12
1635063370000|2021-10-24 08:16:10|489.78|485.68|489.75|485.65|489.83|485.73|489.72|485.62|22
1635063380000|2021-10-24 08:16:20|489.76|485.66|489.8|485.7|489.8|485.7|489.75|485.65|8
1635063390000|2021-10-24 08:16:30|489.81|485.71|489.85|485.75|489.85|485.75|489.81|485.71|4
1635063400000|2021-10-24 08:16:40|489.83|485.73|489.84|485.74|489.84|485.74|489.82|485.72|4
1635063410000|2021-10-24 08:16:50|489.83|485.73|489.59|485.49|489.83|485.73|489.58|485.48|11
1635063420000|2021-10-24 08:17:00|489.6|485.5|489.72|485.62|489.72|485.62|489.6|485.5|11
1635063430000|2021-10-24 08:17:10|489.75|485.65|489.8|485.7|489.8|485.7|489.72|485.62|12
1635063440000|2021-10-24 08:17:20|489.81|485.71|489.89|485.79|489.89|485.79|489.8|485.7|10
1635063450000|2021-10-24 08:17:30|489.9|485.8|489.87|485.77|489.9|485.8|489.87|485.77|6
1635063460000|2021-10-24 08:17:40|489.86|485.76|489.8|485.7|489.89|485.79|489.73|485.63|12
1635063470000|2021-10-24 08:17:50|489.79|485.69|489.87|485.77|489.88|485.78|489.75|485.65|14
1635063480000|2021-10-24 08:18:00|489.88|485.78|489.87|485.77|489.92|485.82|489.87|485.77|6
1635063490000|2021-10-24 08:18:10|489.86|485.76|489.81|485.71|489.86|485.76|489.8|485.7|6
1635063500000|2021-10-24 08:18:20|489.79|485.69|489.67|485.57|489.79|485.69|489.67|485.57|8
1635063510000|2021-10-24 08:18:30|489.63|485.53|489.55|485.45|489.63|485.53|489.55|485.45|11
1635063520000|2021-10-24 08:18:40|489.57|485.47|489.51|485.41|489.58|485.48|489.31|485.21|19
1635063530000|2021-10-24 08:18:50|489.5|485.4|489.27|485.17|489.5|485.4|489.27|485.17|17
1635063540000|2021-10-24 08:19:00|489.3|485.2|489.33|485.23|489.34|485.24|489.16|485.06|28
1635063550000|2021-10-24 08:19:10|489.32|485.22|489.39|485.29|489.39|485.29|489.32|485.22|12
1635063560000|2021-10-24 08:19:20|489.38|485.28|489.02|484.92|489.38|485.28|489.02|484.92|21
1635063570000|2021-10-24 08:19:30|489.01|484.91|488.99|484.89|489.01|484.91|488.96|484.86|12
1635063580000|2021-10-24 08:19:40|489|484.9|489.04|484.94|489.05|484.95|488.98|484.88|9
1635063590000|2021-10-24 08:19:50|489.05|484.95|489.13|485.03|489.13|485.03|489.01|484.91|7
1635063600000|2021-10-24 08:20:00|489.11|485.01|489.14|485.04|489.16|485.06|489.11|485.01|12
1635063610000|2021-10-24 08:20:10|489.15|485.05|489.11|485.01|489.16|485.06|489.08|484.98|11
1635063620000|2021-10-24 08:20:20|489.13|485.03|489.33|485.23|489.33|485.23|489.13|485.03|8
1635063630000|2021-10-24 08:20:30|489.35|485.25|489.43|485.33|489.44|485.34|489.27|485.17|20
1635063640000|2021-10-24 08:20:40|489.44|485.34|489.59|485.49|489.59|485.49|489.44|485.34|9
1635063650000|2021-10-24 08:20:50|489.61|485.51|489.67|485.57|489.67|485.57|489.61|485.51|7
1635063660000|2021-10-24 08:21:00|489.63|485.53|489.67|485.57|489.67|485.57|489.56|485.46|11
1635063670000|2021-10-24 08:21:10|489.66|485.56|489.64|485.54|489.66|485.56|489.64|485.54|4
1635063680000|2021-10-24 08:21:20|489.65|485.55|489.58|485.48|489.65|485.55|489.57|485.47|9
1635063690000|2021-10-24 08:21:30|489.56|485.46|489.6|485.5|489.6|485.5|489.56|485.46|4
1635063700000|2021-10-24 08:21:40|489.47|485.37|489.43|485.33|489.55|485.45|489.4|485.3|18
1635063710000|2021-10-24 08:21:50|489.42|485.32|489.44|485.34|489.44|485.34|489.42|485.32|2
1635063720000|2021-10-24 08:22:00|489.45|485.35|489.27|485.17|489.45|485.35|489.27|485.17|8
1635063730000|2021-10-24 08:22:10|489.28|485.18|489.22|485.12|489.28|485.18|489.2|485.1|14
1635063740000|2021-10-24 08:22:20|489.24|485.14|489.2|485.1|489.26|485.16|489.17|485.07|11
1635063750000|2021-10-24 08:22:30|489.19|485.09|489.18|485.08|489.22|485.12|489.18|485.08|9
1635063760000|2021-10-24 08:22:40|489.19|485.09|489.12|485.02|489.19|485.09|489.11|485.01|8
1635063770000|2021-10-24 08:22:50|489.11|485.01|488.97|484.87|489.11|485.01|488.97|484.87|10
1635063780000|2021-10-24 08:23:00|489|484.9|488.85|484.75|489|484.9|488.84|484.74|13
1635063790000|2021-10-24 08:23:10|488.74|484.64|488.53|484.43|488.74|484.64|488.53|484.43|14
1635063800000|2021-10-24 08:23:20|488.54|484.44|488.54|484.44|488.54|484.44|488.47|484.37|15
1635063810000|2021-10-24 08:23:30|488.53|484.43|488.36|484.26|488.53|484.43|488.36|484.26|14
1635063820000|2021-10-24 08:23:40|488.35|484.25|488.2|484.1|488.36|484.26|488.18|484.08|18
1635063830000|2021-10-24 08:23:50|488.21|484.11|488.19|484.09|488.23|484.13|488.1|484|12
1635063840000|2021-10-24 08:24:00|488.18|484.08|487.83|483.73|488.21|484.11|487.83|483.73|19
1635063850000|2021-10-24 08:24:10|487.82|483.72|487.61|483.51|487.83|483.73|487.6|483.5|16
1635063860000|2021-10-24 08:24:20|487.6|483.5|487.57|483.47|487.7|483.6|487.56|483.46|20
1635063870000|2021-10-24 08:24:30|487.56|483.46|487.4|483.3|487.56|483.46|487.26|483.16|21
1635063880000|2021-10-24 08:24:40|487.42|483.32|487.91|483.81|487.91|483.81|487.42|483.32|22
1635063890000|2021-10-24 08:24:50|487.92|483.82|488.01|483.91|488.01|483.91|487.92|483.82|12
1635063900000|2021-10-24 08:25:00|488.02|483.92|488.26|484.16|488.26|484.16|488.01|483.91|12
1635063910000|2021-10-24 08:25:10|488.25|484.15|488.4|484.3|488.4|484.3|488.24|484.14|12
1635063920000|2021-10-24 08:25:20|488.41|484.31|488.64|484.54|488.64|484.54|488.38|484.28|13
1635063930000|2021-10-24 08:25:30|488.65|484.55|488.88|484.78|488.88|484.78|488.65|484.55|13
1635063940000|2021-10-24 08:25:40|488.9|484.8|488.96|484.86|488.96|484.86|488.9|484.8|6
1635063950000|2021-10-24 08:25:50|488.95|484.85|488.94|484.84|488.96|484.86|488.93|484.83|11
1635063960000|2021-10-24 08:26:00|488.93|484.83|488.91|484.81|488.96|484.86|488.91|484.81|9
1635063970000|2021-10-24 08:26:10|488.9|484.8|488.93|484.83|488.96|484.86|488.9|484.8|14
1635063980000|2021-10-24 08:26:20|488.94|484.84|489.02|484.92|489.02|484.92|488.91|484.81|16
1635063990000|2021-10-24 08:26:30|489.01|484.91|489|484.9|489.01|484.91|488.94|484.84|8
1635064000000|2021-10-24 08:26:40|488.99|484.89|489.04|484.94|489.07|484.97|488.99|484.89|13
1635064010000|2021-10-24 08:26:50|489.03|484.93|488.99|484.89|489.05|484.95|488.99|484.89|10
1635064020000|2021-10-24 08:27:00|489.01|484.91|489.01|484.91|489.01|484.91|488.98|484.88|9
1635064030000|2021-10-24 08:27:10|489|484.9|488.9|484.8|489.03|484.93|488.9|484.8|6
1635064040000|2021-10-24 08:27:20|488.91|484.81|489.05|484.95|489.05|484.95|488.89|484.79|13
1635064050000|2021-10-24 08:27:30|489.06|484.96|489.02|484.92|489.07|484.97|489.02|484.92|15
1635064060000|2021-10-24 08:27:40|489.05|484.95|489.17|485.07|489.17|485.07|489.04|484.94|9
1635064070000|2021-10-24 08:27:50|489.18|485.08|489.06|484.96|489.21|485.11|489.06|484.96|12
1635064080000|2021-10-24 08:28:00|489.04|484.94|488.98|484.88|489.04|484.94|488.97|484.87|8
1635064090000|2021-10-24 08:28:10|489|484.9|488.99|484.89|489|484.9|488.98|484.88|5
1635064100000|2021-10-24 08:28:20|489|484.9|489.01|484.91|489.03|484.93|488.99|484.89|7
1635064110000|2021-10-24 08:28:30|489|484.9|489|484.9|489.01|484.91|488.99|484.89|6
1635064120000|2021-10-24 08:28:40|489.01|484.91|489.04|484.94|489.04|484.94|489|484.9|8
1635064130000|2021-10-24 08:28:50|489.03|484.93|489.1|485|489.1|485|489.03|484.93|9
1635064140000|2021-10-24 08:29:00|489.09|484.99|489.1|485|489.1|485|489.07|484.97|6
1635064150000|2021-10-24 08:29:10|489.11|485.01|489.1|485|489.11|485.01|489.1|485|6
1635064160000|2021-10-24 08:29:20|489.11|485.01|489.12|485.02|489.12|485.02|489.1|485|6
1635064170000|2021-10-24 08:29:30|489.1|485|489.11|485.01|489.12|485.02|489.1|485|3
1635064180000|2021-10-24 08:29:40|489.09|484.99|489.03|484.93|489.11|485.01|489.03|484.93|8
1635064190000|2021-10-24 08:29:50|489.02|484.92|488.87|484.77|489.02|484.92|488.87|484.77|6
1635064200000|2021-10-24 08:30:00|488.86|484.76|488.71|484.61|488.87|484.77|488.69|484.59|15
1635064210000|2021-10-24 08:30:10|488.7|484.6|488.68|484.58|488.7|484.6|488.66|484.56|10
1635064220000|2021-10-24 08:30:20|488.67|484.57|488.59|484.49|488.67|484.57|488.58|484.48|12
1635064230000|2021-10-24 08:30:30|488.58|484.48|488.63|484.53|488.63|484.53|488.58|484.48|10
1635064240000|2021-10-24 08:30:40|488.62|484.52|488.75|484.65|488.75|484.65|488.62|484.52|10
1635064250000|2021-10-24 08:30:50|488.73|484.63|488.97|484.87|488.97|484.87|488.73|484.63|11
1635064260000|2021-10-24 08:31:00|488.99|484.89|489.05|484.95|489.05|484.95|488.98|484.88|11
1635064270000|2021-10-24 08:31:10|489.04|484.94|489.08|484.98|489.08|484.98|489.04|484.94|3
1635064280000|2021-10-24 08:31:20|489.07|484.97|489.11|485.01|489.11|485.01|489.07|484.97|6
1635064290000|2021-10-24 08:31:30|489.1|485|489.12|485.02|489.14|485.04|489.09|484.99|10
1635064300000|2021-10-24 08:31:40|489.13|485.03|489.31|485.21|489.35|485.25|489.13|485.03|12
1635064310000|2021-10-24 08:31:50|489.35|485.25|489.44|485.34|489.44|485.34|489.35|485.25|8
1635064320000|2021-10-24 08:32:00|489.49|485.39|489.64|485.54|489.64|485.54|489.49|485.39|6
1635064330000|2021-10-24 08:32:10|489.69|485.59|489.58|485.48|489.76|485.66|489.57|485.47|16
1635064340000|2021-10-24 08:32:20|489.6|485.5|489.52|485.42|489.6|485.5|489.52|485.42|5
1635064350000|2021-10-24 08:32:30|489.42|485.32|489.45|485.35|489.45|485.35|489.35|485.25|11
1635064360000|2021-10-24 08:32:40|489.46|485.36|489.58|485.48|489.58|485.48|489.46|485.36|5
1635064370000|2021-10-24 08:32:50|489.51|485.41|489.53|485.43|489.53|485.43|489.5|485.4|3
1635064380000|2021-10-24 08:33:00|489.52|485.42|489.43|485.33|489.52|485.42|489.43|485.33|7
1635064390000|2021-10-24 08:33:10|489.42|485.32|489.41|485.31|489.42|485.32|489.41|485.31|2
1635064400000|2021-10-24 08:33:20|489.42|485.32|489.6|485.5|489.6|485.5|489.42|485.32|12
1635064410000|2021-10-24 08:33:30|489.58|485.48|489.57|485.47|489.6|485.5|489.52|485.42|16
1635064420000|2021-10-24 08:33:40|489.58|485.48|489.63|485.53|489.63|485.53|489.58|485.48|7
1635064430000|2021-10-24 08:33:50|489.64|485.54|489.64|485.54|489.67|485.57|489.63|485.53|7
1635064440000|2021-10-24 08:34:00|489.66|485.56|489.77|485.67|489.78|485.68|489.66|485.56|11
1635064450000|2021-10-24 08:34:10|489.78|485.68|489.62|485.52|489.78|485.68|489.62|485.52|7
1635064460000|2021-10-24 08:34:20|489.61|485.51|489.5|485.4|489.62|485.52|489.5|485.4|8
1635064470000|2021-10-24 08:34:30|489.51|485.41|489.51|485.41|489.51|485.41|489.51|485.41|1
1635064480000|2021-10-24 08:34:40|489.57|485.47|489.55|485.45|489.58|485.48|489.55|485.45|8
1635064490000|2021-10-24 08:34:50|489.56|485.46|489.61|485.51|489.61|485.51|489.56|485.46|13
1635064500000|2021-10-24 08:35:00|489.62|485.52|489.63|485.53|489.64|485.54|489.61|485.51|7
1635064510000|2021-10-24 08:35:10|489.66|485.56|489.69|485.59|489.69|485.59|489.63|485.53|9
1635064520000|2021-10-24 08:35:20|489.7|485.6|489.77|485.67|489.77|485.67|489.7|485.6|9
1635064530000|2021-10-24 08:35:30|489.78|485.68|489.83|485.73|489.83|485.73|489.73|485.63|6
1635064540000|2021-10-24 08:35:40|489.92|485.82|490.09|485.99|490.09|485.99|489.92|485.82|10
1635064550000|2021-10-24 08:35:50|490.1|486|490.06|485.96|490.1|486|490.03|485.93|6
1635064560000|2021-10-24 08:36:00|490.03|485.93|490.02|485.92|490.06|485.96|490.02|485.92|7
1635064570000|2021-10-24 08:36:10|490.03|485.93|489.95|485.85|490.04|485.94|489.95|485.85|7
1635064580000|2021-10-24 08:36:20|489.96|485.86|489.98|485.88|490|485.9|489.96|485.86|10
1635064590000|2021-10-24 08:36:30|489.97|485.87|489.99|485.89|489.99|485.89|489.97|485.87|4
1635064600000|2021-10-24 08:36:40|490|485.9|490.02|485.92|490.02|485.92|489.98|485.88|6
1635064610000|2021-10-24 08:36:50|490.01|485.91|490.1|486|490.1|486|490.01|485.91|4
1635064620000|2021-10-24 08:37:00|490.11|486.01|490.05|485.95|490.11|486.01|490.05|485.95|4
1635064630000|2021-10-24 08:37:10|490.03|485.93|489.98|485.88|490.03|485.93|489.92|485.82|12
1635064640000|2021-10-24 08:37:20|489.99|485.89|489.91|485.81|489.99|485.89|489.91|485.81|5
1635064650000|2021-10-24 08:37:30|489.92|485.82|489.92|485.82|489.92|485.82|489.9|485.8|6
1635064660000|2021-10-24 08:37:40|489.93|485.83|489.97|485.87|489.97|485.87|489.92|485.82|5
1635064670000|2021-10-24 08:37:50|489.93|485.83|489.97|485.87|489.97|485.87|489.93|485.83|5
1635064680000|2021-10-24 08:38:00|489.95|485.85|489.96|485.86|489.97|485.87|489.94|485.84|6
1635064690000|2021-10-24 08:38:10|489.97|485.87|489.91|485.81|489.97|485.87|489.91|485.81|9
1635064700000|2021-10-24 08:38:20|489.92|485.82|489.8|485.7|489.92|485.82|489.8|485.7|9
1635064710000|2021-10-24 08:38:30|489.83|485.73|489.97|485.87|489.97|485.87|489.83|485.73|11
1635064720000|2021-10-24 08:38:40|490.05|485.95|490.11|486.01|490.11|486.01|490.05|485.95|7
1635064730000|2021-10-24 08:38:50|490.1|486|490.01|485.91|490.1|486|490.01|485.91|8
1635064740000|2021-10-24 08:39:00|490|485.9|490.01|485.91|490.01|485.91|490|485.9|4
1635064750000|2021-10-24 08:39:10|490|485.9|490.02|485.92|490.02|485.92|489.96|485.86|6
1635064760000|2021-10-24 08:39:20|489.99|485.89|490.01|485.91|490.01|485.91|489.93|485.83|14
1635064770000|2021-10-24 08:39:30|490|485.9|489.98|485.88|490.01|485.91|489.98|485.88|10
1635064780000|2021-10-24 08:39:40|489.97|485.87|489.89|485.79|489.97|485.87|489.88|485.78|11
1635064790000|2021-10-24 08:39:50|489.87|485.77|489.91|485.81|489.92|485.82|489.87|485.77|6
1635064800000|2021-10-24 08:40:00|489.92|485.82|489.82|485.72|489.95|485.85|489.79|485.69|13
1635064810000|2021-10-24 08:40:10|489.84|485.74|489.89|485.79|489.9|485.8|489.84|485.74|10
1635064820000|2021-10-24 08:40:20|489.88|485.78|489.9|485.8|489.9|485.8|489.88|485.78|3
1635064830000|2021-10-24 08:40:30|489.89|485.79|489.9|485.8|489.9|485.8|489.89|485.79|2
1635064840000|2021-10-24 08:40:40|489.88|485.78|489.87|485.77|489.89|485.79|489.87|485.77|5
1635064850000|2021-10-24 08:40:50|489.88|485.78|489.93|485.83|489.93|485.83|489.84|485.74|7
1635064870000|2021-10-24 08:41:10|489.99|485.89|489.99|485.89|489.99|485.89|489.99|485.89|1
1635064880000|2021-10-24 08:41:20|490|485.9|490.01|485.91|490.01|485.91|489.99|485.89|8
1635064890000|2021-10-24 08:41:30|489.98|485.88|490|485.9|490|485.9|489.98|485.88|6
1635064900000|2021-10-24 08:41:40|490.01|485.91|489.99|485.89|490.01|485.91|489.98|485.88|6
1635064910000|2021-10-24 08:41:50|489.98|485.88|489.98|485.88|489.98|485.88|489.96|485.86|4
1635064920000|2021-10-24 08:42:00|489.99|485.89|490.05|485.95|490.06|485.96|489.98|485.88|16
1635064930000|2021-10-24 08:42:10|490.06|485.96|490.04|485.94|490.08|485.98|490.03|485.93|7
1635064940000|2021-10-24 08:42:20|490.01|485.91|490.04|485.94|490.04|485.94|489.98|485.88|12
1635064950000|2021-10-24 08:42:30|489.98|485.88|489.94|485.84|489.98|485.88|489.88|485.78|17
1635064960000|2021-10-24 08:42:40|489.95|485.85|490.02|485.92|490.09|485.99|489.95|485.85|9
1635064970000|2021-10-24 08:42:50|489.98|485.88|490.05|485.95|490.05|485.95|489.97|485.87|9
1635064980000|2021-10-24 08:43:00|490.04|485.94|490.02|485.92|490.05|485.95|490|485.9|8
1635064990000|2021-10-24 08:43:10|490.03|485.93|489.94|485.84|490.03|485.93|489.94|485.84|11
1635065000000|2021-10-24 08:43:20|489.93|485.83|490.01|485.91|490.01|485.91|489.91|485.81|12
1635065010000|2021-10-24 08:43:30|490.06|485.96|490.03|485.93|490.07|485.97|490.02|485.92|6
1635065020000|2021-10-24 08:43:40|490.02|485.92|490.15|486.05|490.15|486.05|490.02|485.92|6
1635065030000|2021-10-24 08:43:50|490.21|486.11|490.21|486.11|490.21|486.11|490.21|486.11|1
1635065040000|2021-10-24 08:44:00|490.24|486.14|490.28|486.18|490.28|486.18|490.23|486.13|5
1635065050000|2021-10-24 08:44:10|490.27|486.17|490.32|486.22|490.32|486.22|490.27|486.17|5
1635065060000|2021-10-24 08:44:20|490.37|486.27|490.6|486.5|490.6|486.5|490.37|486.27|12
1635065070000|2021-10-24 08:44:30|490.63|486.53|490.82|486.72|490.84|486.74|490.63|486.53|15
1635065080000|2021-10-24 08:44:40|490.81|486.71|491.15|487.05|491.15|487.05|490.81|486.71|7
1635065090000|2021-10-24 08:44:50|491.25|487.15|491.48|487.38|491.79|487.69|491.25|487.15|21
1635065100000|2021-10-24 08:45:00|491.47|487.37|491.4|487.3|491.49|487.39|491.38|487.28|17
1635065110000|2021-10-24 08:45:10|491.39|487.29|491.68|487.58|491.68|487.58|491.39|487.29|22
1635065120000|2021-10-24 08:45:20|491.69|487.59|491.64|487.54|491.69|487.59|491.6|487.5|13
1635065130000|2021-10-24 08:45:30|491.65|487.55|491.82|487.72|491.82|487.72|491.65|487.55|14
1635065140000|2021-10-24 08:45:40|491.81|487.71|491.98|487.88|491.98|487.88|491.81|487.71|14
1635065150000|2021-10-24 08:45:50|491.99|487.89|492.02|487.92|492.02|487.92|491.98|487.88|9
1635065160000|2021-10-24 08:46:00|492.04|487.94|492.18|488.08|492.18|488.08|491.98|487.88|13
1635065170000|2021-10-24 08:46:10|492.17|488.07|492.32|488.22|492.32|488.22|492.17|488.07|11
1635065180000|2021-10-24 08:46:20|492.31|488.21|492.39|488.29|492.4|488.3|492.31|488.21|11
1635065190000|2021-10-24 08:46:30|492.34|488.24|492.4|488.3|492.4|488.3|492.33|488.23|6
1635065200000|2021-10-24 08:46:40|492.38|488.28|492.41|488.31|492.45|488.35|492.34|488.24|11
1635065210000|2021-10-24 08:46:50|492.4|488.3|492.41|488.31|492.41|488.31|492.4|488.3|4
1635065220000|2021-10-24 08:47:00|492.4|488.3|492.13|488.03|492.4|488.3|492.11|488.01|16
1635065230000|2021-10-24 08:47:10|492.11|488.01|491.82|487.72|492.24|488.14|491.81|487.71|20
1635065240000|2021-10-24 08:47:20|491.81|487.71|491.75|487.65|491.81|487.71|491.74|487.64|13
1635065250000|2021-10-24 08:47:30|491.69|487.59|491.42|487.32|491.7|487.6|491.42|487.32|15
1635065260000|2021-10-24 08:47:40|491.41|487.31|491.38|487.28|491.57|487.47|491.38|487.28|21
1635065270000|2021-10-24 08:47:50|491.37|487.27|491.4|487.3|491.4|487.3|491.34|487.24|23
1635065280000|2021-10-24 08:48:00|491.42|487.32|491.73|487.63|491.73|487.63|491.42|487.32|13
1635065290000|2021-10-24 08:48:10|491.74|487.64|491.73|487.63|491.74|487.64|491.72|487.62|4
1635065300000|2021-10-24 08:48:20|491.72|487.62|491.53|487.43|491.72|487.62|491.53|487.43|13
1635065310000|2021-10-24 08:48:30|491.5|487.4|491.14|487.04|491.5|487.4|491.09|486.99|23
1635065320000|2021-10-24 08:48:40|491.11|487.01|491.05|486.95|491.15|487.05|491.05|486.95|8
1635065330000|2021-10-24 08:48:50|490.99|486.89|490.88|486.78|490.99|486.89|490.85|486.75|18
1635065340000|2021-10-24 08:49:00|490.87|486.77|490.82|486.72|490.9|486.8|490.82|486.72|11
1635065350000|2021-10-24 08:49:10|490.81|486.71|490.9|486.8|490.91|486.81|490.8|486.7|12
1635065360000|2021-10-24 08:49:20|490.91|486.81|490.7|486.6|490.91|486.81|490.7|486.6|11
1635065370000|2021-10-24 08:49:30|490.69|486.59|490.61|486.51|490.69|486.59|490.59|486.49|9
1635065380000|2021-10-24 08:49:40|490.6|486.5|490.41|486.31|490.61|486.51|490.4|486.3|12
1635065390000|2021-10-24 08:49:50|490.4|486.3|490.25|486.15|490.4|486.3|490.25|486.15|12
1635065400000|2021-10-24 08:50:00|490.21|486.11|490.05|485.95|490.21|486.11|490.05|485.95|14
1635065410000|2021-10-24 08:50:10|490.1|486|490.66|486.56|490.67|486.57|490.1|486|16
1635065420000|2021-10-24 08:50:20|490.61|486.51|490.63|486.53|490.63|486.53|490.46|486.36|20
1635065430000|2021-10-24 08:50:30|490.62|486.52|490.52|486.42|490.62|486.52|490.52|486.42|6
1635065440000|2021-10-24 08:50:40|490.5|486.4|490.38|486.28|490.51|486.41|490.38|486.28|16
1635065450000|2021-10-24 08:50:50|490.37|486.27|490.4|486.3|490.4|486.3|490.37|486.27|3
1635065460000|2021-10-24 08:51:00|490.44|486.34|490.66|486.56|490.66|486.56|490.44|486.34|9
1635065470000|2021-10-24 08:51:10|490.65|486.55|490.45|486.35|490.65|486.55|490.45|486.35|13
1635065480000|2021-10-24 08:51:20|490.46|486.36|490.96|486.86|490.96|486.86|490.46|486.36|25
1635065490000|2021-10-24 08:51:30|490.97|486.87|490.98|486.88|490.98|486.88|490.91|486.81|8
1635065500000|2021-10-24 08:51:40|490.99|486.89|491.1|487|491.1|487|490.98|486.88|10
1635065510000|2021-10-24 08:51:50|491.11|487.01|491.12|487.02|491.17|487.07|491.09|486.99|12
1635065520000|2021-10-24 08:52:00|491.1|487|491.34|487.24|491.34|487.24|491.03|486.93|12
1635065530000|2021-10-24 08:52:10|491.33|487.23|491.48|487.38|491.48|487.38|491.33|487.23|9
1635065540000|2021-10-24 08:52:20|491.49|487.39|491.5|487.4|491.5|487.4|491.46|487.36|9
1635065550000|2021-10-24 08:52:30|491.47|487.37|491.46|487.36|491.47|487.37|491.45|487.35|5
1635065560000|2021-10-24 08:52:40|491.47|487.37|491.63|487.53|491.63|487.53|491.46|487.36|9
1635065570000|2021-10-24 08:52:50|491.64|487.54|491.71|487.61|491.71|487.61|491.64|487.54|4
1635065590000|2021-10-24 08:53:10|491.7|487.6|491.71|487.61|491.71|487.61|491.58|487.48|12
1635065600000|2021-10-24 08:53:20|491.72|487.62|491.6|487.5|491.72|487.62|491.6|487.5|5
1635065610000|2021-10-24 08:53:30|491.62|487.52|491.57|487.47|491.62|487.52|491.55|487.45|11
1635065620000|2021-10-24 08:53:40|491.56|487.46|491.43|487.33|491.56|487.46|491.43|487.33|6
1635065630000|2021-10-24 08:53:50|491.44|487.34|491.38|487.28|491.44|487.34|491.33|487.23|11
1635065640000|2021-10-24 08:54:00|491.42|487.32|491.62|487.52|491.62|487.52|491.41|487.31|12
1635065650000|2021-10-24 08:54:10|491.63|487.53|491.7|487.6|491.7|487.6|491.61|487.51|6
1635065660000|2021-10-24 08:54:20|491.71|487.61|491.94|487.84|492.06|487.96|491.71|487.61|17
1635065670000|2021-10-24 08:54:30|491.93|487.83|491.36|487.26|491.93|487.83|491.33|487.23|25
1635065680000|2021-10-24 08:54:40|491.37|487.27|491.46|487.36|491.46|487.36|491.35|487.25|17
1635065690000|2021-10-24 08:54:50|491.45|487.35|491.45|487.35|491.53|487.43|491.45|487.35|12
1635065700000|2021-10-24 08:55:00|491.46|487.36|491.45|487.35|491.5|487.4|491.35|487.25|18
1635065710000|2021-10-24 08:55:10|491.44|487.34|491.33|487.23|491.45|487.35|491.33|487.23|20
1635065720000|2021-10-24 08:55:20|491.32|487.22|491.18|487.08|491.32|487.22|491.18|487.08|17
1635065730000|2021-10-24 08:55:30|491.19|487.09|491.21|487.11|491.26|487.16|491.19|487.09|17
1635065740000|2021-10-24 08:55:40|491.2|487.1|491.25|487.15|491.27|487.17|491.2|487.1|9
1635065750000|2021-10-24 08:55:50|491.23|487.13|491.33|487.23|491.33|487.23|491.23|487.13|14
1635065760000|2021-10-24 08:56:00|491.35|487.25|491.41|487.31|491.66|487.56|491.35|487.25|25
1635065770000|2021-10-24 08:56:10|491.44|487.34|491.26|487.16|491.46|487.36|491.24|487.14|16
1635065780000|2021-10-24 08:56:20|491.25|487.15|491.29|487.19|491.3|487.2|491.25|487.15|15
1635065790000|2021-10-24 08:56:30|491.28|487.18|491.21|487.11|491.29|487.19|491.21|487.11|11
1635065800000|2021-10-24 08:56:40|491.2|487.1|490.87|486.77|491.2|487.1|490.87|486.77|11
1635065810000|2021-10-24 08:56:50|490.85|486.75|490.84|486.74|490.85|486.75|490.75|486.65|10
1635065820000|2021-10-24 08:57:00|490.82|486.72|491.02|486.92|491.02|486.92|490.82|486.72|14
1635065830000|2021-10-24 08:57:10|491.04|486.94|491.13|487.03|491.13|487.03|491.04|486.94|8
1635065840000|2021-10-24 08:57:20|491.15|487.05|491.18|487.08|491.18|487.08|491.15|487.05|2
1635065850000|2021-10-24 08:57:30|491.19|487.09|491.27|487.17|491.27|487.17|491.18|487.08|8
1635065860000|2021-10-24 08:57:40|491.26|487.16|491.35|487.25|491.39|487.29|491.26|487.16|12
1635065870000|2021-10-24 08:57:50|491.34|487.24|491.31|487.21|491.35|487.25|491.31|487.21|4
1635065880000|2021-10-24 08:58:00|491.23|487.13|491.28|487.18|491.28|487.18|491.23|487.13|3
1635065890000|2021-10-24 08:58:10|491.24|487.14|491.24|487.14|491.24|487.14|491.24|487.14|1
1635065900000|2021-10-24 08:58:20|491.25|487.15|491.22|487.12|491.25|487.15|491.22|487.12|3
1635065910000|2021-10-24 08:58:30|491.23|487.13|491.23|487.13|491.23|487.13|491.22|487.12|3
1635065920000|2021-10-24 08:58:40|491.24|487.14|491.36|487.26|491.4|487.3|491.23|487.13|12
1635065930000|2021-10-24 08:58:50|491.41|487.31|491.48|487.38|491.48|487.38|491.39|487.29|12
1635065940000|2021-10-24 08:59:00|491.47|487.37|491.43|487.33|491.48|487.38|491.42|487.32|5
1635065950000|2021-10-24 08:59:10|491.44|487.34|491.93|487.83|492|487.9|491.44|487.34|20
1635065960000|2021-10-24 08:59:20|491.94|487.84|491.96|487.86|492|487.9|491.92|487.82|12
1635065970000|2021-10-24 08:59:30|491.97|487.87|491.74|487.64|491.97|487.87|491.74|487.64|12
1635065980000|2021-10-24 08:59:40|491.73|487.63|491.75|487.65|491.75|487.65|491.69|487.59|14
1635065990000|2021-10-24 08:59:50|491.74|487.64|491.94|487.84|491.94|487.84|491.74|487.64|16
1635066000000|2021-10-24 09:00:00|491.95|487.85|491|486.9|491.95|487.85|491|486.9|22
1635066010000|2021-10-24 09:00:10|491.04|486.94|491.36|487.26|491.36|487.26|491.04|486.94|27
1635066020000|2021-10-24 09:00:20|491.37|487.27|491.96|487.86|491.96|487.86|491.37|487.27|16
1635066030000|2021-10-24 09:00:30|491.95|487.85|492.12|488.02|492.12|488.02|491.95|487.85|13
1635066040000|2021-10-24 09:00:40|492.17|488.07|492.44|488.34|492.44|488.34|492.17|488.07|11
1635066050000|2021-10-24 09:00:50|492.45|488.35|492.95|488.85|492.95|488.85|492.45|488.35|22
1635066060000|2021-10-24 09:01:00|492.97|488.87|493.6|489.5|493.6|489.5|492.97|488.87|24
1635066070000|2021-10-24 09:01:10|493.63|489.53|494.23|490.13|494.52|490.42|493.63|489.53|30
1635066080000|2021-10-24 09:01:20|494.22|490.12|494.46|490.36|494.46|490.36|494.22|490.12|22
1635066090000|2021-10-24 09:01:30|494.44|490.34|494.41|490.31|494.45|490.35|494.25|490.15|21
1635066100000|2021-10-24 09:01:40|494.44|490.34|495.37|491.27|495.62|491.52|494.44|490.34|32
1635066110000|2021-10-24 09:01:50|495.38|491.28|494.96|490.86|495.38|491.28|494.55|490.45|32
1635066120000|2021-10-24 09:02:00|495.02|490.92|495.51|491.41|495.51|491.41|494.88|490.78|34
1635066130000|2021-10-24 09:02:10|495.54|491.44|495.67|491.57|495.67|491.57|495.25|491.15|27
1635066140000|2021-10-24 09:02:20|495.68|491.58|495.87|491.77|495.87|491.77|495.68|491.58|13
1635066150000|2021-10-24 09:02:30|495.88|491.78|495.98|491.88|495.98|491.88|495.83|491.73|12
1635066160000|2021-10-24 09:02:40|496|491.9|495.97|491.87|496|491.9|495.97|491.87|2
1635066170000|2021-10-24 09:02:50|496.02|491.92|496.48|492.38|496.48|492.38|496.02|491.92|16
1635066180000|2021-10-24 09:03:00|496.5|492.4|496.96|492.86|497.14|493.04|496.41|492.31|25
1635066190000|2021-10-24 09:03:10|497.05|492.95|497.64|493.54|497.64|493.54|497.05|492.95|32
1635066200000|2021-10-24 09:03:20|497.65|493.55|497.51|493.41|497.82|493.72|497.48|493.38|25
1635066210000|2021-10-24 09:03:30|497.5|493.4|497.05|492.95|497.55|493.45|497.05|492.95|29
1635066220000|2021-10-24 09:03:40|497.02|492.92|496.59|492.49|497.03|492.93|496.49|492.39|27
1635066230000|2021-10-24 09:03:50|496.65|492.55|497.09|492.99|497.11|493.01|496.65|492.55|29
1635066240000|2021-10-24 09:04:00|497.11|493.01|497.7|493.6|497.7|493.6|497.11|493.01|19
1635066250000|2021-10-24 09:04:10|497.79|493.69|497.82|493.72|497.89|493.79|497.65|493.55|16
1635066260000|2021-10-24 09:04:20|497.83|493.73|498.56|494.46|498.56|494.46|497.83|493.73|18
1635066270000|2021-10-24 09:04:30|498.64|494.54|498.04|493.94|498.65|494.55|497.78|493.68|27
1635066280000|2021-10-24 09:04:40|498.03|493.93|498.32|494.22|498.32|494.22|498.02|493.92|23
1635066290000|2021-10-24 09:04:50|498.38|494.28|498.49|494.39|498.82|494.72|498.33|494.23|32
1635066300000|2021-10-24 09:05:00|498.56|494.46|498.68|494.58|498.69|494.59|498.51|494.41|20
1635066310000|2021-10-24 09:05:10|498.69|494.59|498.72|494.62|498.74|494.64|498.69|494.59|18
1635066320000|2021-10-24 09:05:20|498.73|494.63|499|494.9|499|494.9|498.72|494.62|17
1635066330000|2021-10-24 09:05:30|499.02|494.92|499.4|495.3|499.48|495.38|498.92|494.82|25
1635066340000|2021-10-24 09:05:40|499.46|495.36|499.4|495.3|499.55|495.45|499.4|495.3|22
1635066350000|2021-10-24 09:05:50|499.39|495.29|499.69|495.59|499.7|495.6|499.2|495.1|27
1635066360000|2021-10-24 09:06:00|499.7|495.6|499.81|495.71|499.86|495.76|499.68|495.58|21
1635066370000|2021-10-24 09:06:10|499.83|495.73|499.47|495.37|499.83|495.73|499.47|495.37|22
1635066380000|2021-10-24 09:06:20|499.49|495.39|499.72|495.62|499.78|495.68|499.47|495.37|22
1635066390000|2021-10-24 09:06:30|499.74|495.64|499.84|495.74|499.87|495.77|499.73|495.63|10
1635066400000|2021-10-24 09:06:40|499.89|495.79|499.87|495.77|500.06|495.96|499.86|495.76|17
1635066410000|2021-10-24 09:06:50|499.86|495.76|499.96|495.86|500.1|496|499.83|495.73|17
1635066420000|2021-10-24 09:07:00|499.94|495.84|500.24|496.14|500.25|496.15|499.87|495.77|30
1635066430000|2021-10-24 09:07:10|500.16|496.06|498.76|494.66|500.16|496.06|498.76|494.66|31
1635066440000|2021-10-24 09:07:20|498.77|494.67|498.18|494.08|498.77|494.67|497.97|493.87|25
1635066450000|2021-10-24 09:07:30|498.2|494.1|498.47|494.37|498.47|494.37|498.18|494.08|18
1635066460000|2021-10-24 09:07:40|498.55|494.45|498.72|494.62|498.73|494.63|498.55|494.45|21
1635066470000|2021-10-24 09:07:50|498.75|494.65|499.37|495.27|499.37|495.27|498.75|494.65|23
1635066480000|2021-10-24 09:08:00|499.38|495.28|500.32|496.22|500.39|496.29|499.38|495.28|27
1635066490000|2021-10-24 09:08:10|500.31|496.21|500.7|496.6|500.7|496.6|500.31|496.21|22
1635066500000|2021-10-24 09:08:20|500.69|496.59|500.95|496.85|501.2|497.1|500.67|496.57|30
1635066510000|2021-10-24 09:08:30|500.98|496.88|500.98|496.88|501|496.9|500.69|496.59|24
1635066520000|2021-10-24 09:08:40|500.94|496.84|501.09|496.99|501.29|497.19|500.94|496.84|18
1635066530000|2021-10-24 09:08:50|501.06|496.96|502.42|498.32|502.47|498.37|501.05|496.95|25
1635066540000|2021-10-24 09:09:00|502.45|498.35|501.33|497.23|502.45|498.35|501.33|497.23|30
1635066550000|2021-10-24 09:09:10|501.28|497.18|501.74|497.64|501.75|497.65|501.28|497.18|23
1635066560000|2021-10-24 09:09:20|501.73|497.63|501.33|497.23|501.76|497.66|501.33|497.23|20
1635066570000|2021-10-24 09:09:30|501.32|497.22|500.75|496.65|501.35|497.25|500.74|496.64|26
1635066580000|2021-10-24 09:09:40|500.74|496.64|501.44|497.34|501.44|497.34|500.72|496.62|26
1635066590000|2021-10-24 09:09:50|501.45|497.35|501.5|497.4|501.59|497.49|501.42|497.32|14
1635066600000|2021-10-24 09:10:00|501.54|497.44|501.96|497.86|501.96|497.86|501.48|497.38|14
1635066610000|2021-10-24 09:10:10|501.95|497.85|502.83|498.73|503.85|499.75|501.94|497.84|36
1635066620000|2021-10-24 09:10:20|502.97|498.87|503.36|499.26|503.39|499.29|502.92|498.82|28
1635066630000|2021-10-24 09:10:30|503.38|499.28|503.88|499.78|503.88|499.78|503.38|499.28|22
1635066640000|2021-10-24 09:10:40|503.89|499.79|504.05|499.95|504.05|499.95|503.75|499.65|29
1635066650000|2021-10-24 09:10:50|504.15|500.05|504.25|500.15|504.55|500.45|503.91|499.81|29
1635066660000|2021-10-24 09:11:00|504.27|500.17|504.49|500.39|504.5|500.4|504.15|500.05|25
1635066670000|2021-10-24 09:11:10|504.47|500.37|504.57|500.47|504.57|500.47|504.35|500.25|16
1635066680000|2021-10-24 09:11:20|504.58|500.48|504.79|500.69|504.85|500.75|504.58|500.48|22
1635066690000|2021-10-24 09:11:30|504.85|500.75|504.38|500.28|504.86|500.76|504.38|500.28|18
1635066700000|2021-10-24 09:11:40|504.35|500.25|504.06|499.96|504.35|500.25|503.96|499.86|25
1635066710000|2021-10-24 09:11:50|504.07|499.97|504.11|500.01|504.17|500.07|504.07|499.97|22
1635066720000|2021-10-24 09:12:00|504.12|500.02|503.92|499.82|504.17|500.07|503.92|499.82|22
1635066730000|2021-10-24 09:12:10|503.89|499.79|503.6|499.5|503.89|499.79|503.43|499.33|25
1635066740000|2021-10-24 09:12:20|503.61|499.51|503.65|499.55|503.76|499.66|503.55|499.45|29
1635066750000|2021-10-24 09:12:30|503.67|499.57|503.62|499.52|503.7|499.6|503.59|499.49|21
1635066760000|2021-10-24 09:12:40|503.65|499.55|503.75|499.65|503.75|499.65|503.62|499.52|14
1635066770000|2021-10-24 09:12:50|503.74|499.64|503.77|499.67|503.78|499.68|503.72|499.62|10
1635066780000|2021-10-24 09:13:00|503.78|499.68|503.86|499.76|503.94|499.84|503.78|499.68|23
1635066790000|2021-10-24 09:13:10|503.85|499.75|503.77|499.67|503.85|499.75|503.7|499.6|16
1635066800000|2021-10-24 09:13:20|503.78|499.68|503.51|499.41|503.8|499.7|503.51|499.41|15
1635066810000|2021-10-24 09:13:30|503.48|499.38|503.01|498.91|503.49|499.39|503.01|498.91|16
1635066820000|2021-10-24 09:13:40|503.02|498.92|502.06|497.96|503.02|498.92|501.99|497.89|23
1635066830000|2021-10-24 09:13:50|502.01|497.91|501.37|497.27|502.04|497.94|501.37|497.27|28
1635066840000|2021-10-24 09:14:00|501.38|497.28|501.03|496.93|501.38|497.28|500.95|496.85|32
1635066850000|2021-10-24 09:14:10|501.05|496.95|501.05|496.95|501.26|497.16|501.05|496.95|22
1635066860000|2021-10-24 09:14:20|501.03|496.93|501.18|497.08|501.18|497.08|501.03|496.93|9
1635066870000|2021-10-24 09:14:30|501.17|497.07|501.86|497.76|501.86|497.76|501.17|497.07|25
1635066880000|2021-10-24 09:14:40|501.98|497.88|502.52|498.42|502.54|498.44|501.98|497.88|23
1635066890000|2021-10-24 09:14:50|502.53|498.43|502.85|498.75|502.85|498.75|502.47|498.37|17
1635066900000|2021-10-24 09:15:00|502.86|498.76|502.84|498.74|502.94|498.84|502.84|498.74|18
1635066910000|2021-10-24 09:15:10|502.86|498.76|503.19|499.09|503.22|499.12|502.86|498.76|26
1635066920000|2021-10-24 09:15:20|503.2|499.1|503.16|499.06|503.24|499.14|503.12|499.02|9
1635066930000|2021-10-24 09:15:30|503.13|499.03|503.01|498.91|503.14|499.04|503.01|498.91|8
1635066940000|2021-10-24 09:15:40|502.98|498.88|503.42|499.32|503.44|499.34|502.92|498.82|23
1635066950000|2021-10-24 09:15:50|503.5|499.4|504.07|499.97|504.07|499.97|503.5|499.4|19
1635066960000|2021-10-24 09:16:00|504.04|499.94|504.4|500.3|504.45|500.35|504|499.9|19
1635066970000|2021-10-24 09:16:10|504.42|500.32|504.9|500.8|504.96|500.86|504.42|500.32|15
1635066980000|2021-10-24 09:16:20|504.92|500.82|505.4|501.3|505.41|501.31|504.66|500.56|25
1635066990000|2021-10-24 09:16:30|505.43|501.33|505.37|501.27|505.44|501.34|505.22|501.12|17
1635067000000|2021-10-24 09:16:40|505.38|501.28|507.26|503.16|507.26|503.16|505.38|501.28|32
1635067010000|2021-10-24 09:16:50|507.03|502.93|506.65|502.55|507.03|502.93|506.35|502.25|27
1635067020000|2021-10-24 09:17:00|506.69|502.59|506.75|502.65|506.77|502.67|506.62|502.52|22
1635067030000|2021-10-24 09:17:10|506.73|502.63|505.68|501.58|506.75|502.65|505.68|501.58|25
1635067040000|2021-10-24 09:17:20|505.67|501.57|506.13|502.03|506.57|502.47|505.67|501.57|32
1635067050000|2021-10-24 09:17:30|506.1|502|506.11|502.01|506.19|502.09|505.9|501.8|19
1635067060000|2021-10-24 09:17:40|506.09|501.99|506.05|501.95|506.28|502.18|506.05|501.95|20
1635067070000|2021-10-24 09:17:50|506.03|501.93|505.15|501.05|506.03|501.93|505.15|501.05|27
1635067080000|2021-10-24 09:18:00|505.17|501.07|505.16|501.06|505.24|501.14|505.11|501.01|17
1635067090000|2021-10-24 09:18:10|505.15|501.05|506.16|502.06|506.3|502.2|505.15|501.05|20
1635067100000|2021-10-24 09:18:20|506.15|502.05|506|501.9|506.23|502.13|505.85|501.75|25
1635067110000|2021-10-24 09:18:30|506.03|501.93|506.31|502.21|506.32|502.22|505.89|501.79|21
1635067120000|2021-10-24 09:18:40|506.33|502.23|506.89|502.79|506.89|502.79|506.33|502.23|19
1635067130000|2021-10-24 09:18:50|506.9|502.8|506.77|502.67|506.9|502.8|506.77|502.67|13
1635067140000|2021-10-24 09:19:00|506.75|502.65|506.63|502.53|506.75|502.65|506.56|502.46|15
1635067150000|2021-10-24 09:19:10|506.64|502.54|506.51|502.41|506.64|502.54|506.51|502.41|21
1635067160000|2021-10-24 09:19:20|506.54|502.44|506.28|502.18|506.54|502.44|506.28|502.18|24
1635067170000|2021-10-24 09:19:30|506.29|502.19|506.19|502.09|506.29|502.19|506.18|502.08|7
1635067180000|2021-10-24 09:19:40|506.22|502.12|506.11|502.01|506.28|502.18|506.11|502.01|8
1635067190000|2021-10-24 09:19:50|506.1|502|506.32|502.22|506.32|502.22|506.1|502|11
1635067200000|2021-10-24 09:20:00|506.35|502.25|506.27|502.17|506.39|502.29|506.24|502.14|15
1635067210000|2021-10-24 09:20:10|506.22|502.12|506.17|502.07|506.23|502.13|506.09|501.99|19
1635067220000|2021-10-24 09:20:20|506.16|502.06|506.2|502.1|506.25|502.15|506.16|502.06|17
1635067230000|2021-10-24 09:20:30|506.19|502.09|505.87|501.77|506.19|502.09|505.87|501.77|7
1635067240000|2021-10-24 09:20:40|505.86|501.76|505.51|501.41|505.86|501.76|505.46|501.36|24
1635067250000|2021-10-24 09:20:50|505.5|501.4|504.95|500.85|505.5|501.4|504.95|500.85|26
1635067260000|2021-10-24 09:21:00|504.94|500.84|504.56|500.46|504.94|500.84|504.56|500.46|24
1635067270000|2021-10-24 09:21:10|504.58|500.48|504.54|500.44|504.67|500.57|504.53|500.43|23
1635067280000|2021-10-24 09:21:20|504.58|500.48|504.69|500.59|504.74|500.64|504.57|500.47|20
1635067290000|2021-10-24 09:21:30|504.61|500.51|505.01|500.91|505.01|500.91|504.52|500.42|16
1635067300000|2021-10-24 09:21:40|504.99|500.89|504.82|500.72|505|500.9|504.81|500.71|24
1635067310000|2021-10-24 09:21:50|504.81|500.71|504.82|500.72|504.85|500.75|504.78|500.68|14
1635067320000|2021-10-24 09:22:00|504.81|500.71|504.76|500.66|504.82|500.72|504.76|500.66|8
1635067330000|2021-10-24 09:22:10|504.78|500.68|504.89|500.79|504.91|500.81|504.74|500.64|14
1635067340000|2021-10-24 09:22:20|504.9|500.8|504.94|500.84|504.94|500.84|504.89|500.79|8
1635067350000|2021-10-24 09:22:30|504.95|500.85|504.93|500.83|504.95|500.85|504.88|500.78|9
1635067360000|2021-10-24 09:22:40|504.89|500.79|504.7|500.6|504.89|500.79|504.7|500.6|14
1635067370000|2021-10-24 09:22:50|504.71|500.61|504.63|500.53|504.71|500.61|504.63|500.53|4
1635067380000|2021-10-24 09:23:00|504.65|500.55|504.81|500.71|504.83|500.73|504.63|500.53|16
1635067390000|2021-10-24 09:23:10|504.84|500.74|504.78|500.68|504.84|500.74|504.72|500.62|15
1635067400000|2021-10-24 09:23:20|504.8|500.7|504.76|500.66|504.81|500.71|504.75|500.65|9
1635067410000|2021-10-24 09:23:30|504.75|500.65|504.79|500.69|504.82|500.72|504.71|500.61|14
1635067420000|2021-10-24 09:23:40|504.81|500.71|504.78|500.68|504.81|500.71|504.76|500.66|8
1635067430000|2021-10-24 09:23:50|504.75|500.65|504.72|500.62|504.78|500.68|504.71|500.61|8
1635067440000|2021-10-24 09:24:00|504.73|500.63|504.17|500.07|504.73|500.63|504.14|500.04|25
1635067450000|2021-10-24 09:24:10|504.01|499.91|503.91|499.81|504.03|499.93|503.88|499.78|22
1635067460000|2021-10-24 09:24:20|503.9|499.8|503.69|499.59|503.9|499.8|503.68|499.58|22
1635067470000|2021-10-24 09:24:30|503.63|499.53|503.18|499.08|503.63|499.53|503.18|499.08|23
1635067480000|2021-10-24 09:24:40|503.17|499.07|503.01|498.91|503.17|499.07|502.97|498.87|20
1635067490000|2021-10-24 09:24:50|503.03|498.93|503.13|499.03|503.32|499.22|503.03|498.93|18
1635067500000|2021-10-24 09:25:00|503.12|499.02|503.11|499.01|503.35|499.25|503.11|499.01|27
1635067510000|2021-10-24 09:25:10|503.13|499.03|503.1|499|503.13|499.03|503.02|498.92|16
1635067520000|2021-10-24 09:25:20|503.09|498.99|502.46|498.36|503.09|498.99|502.42|498.32|35
1635067530000|2021-10-24 09:25:30|502.43|498.33|501.85|497.75|502.43|498.33|501.66|497.56|31
1635067540000|2021-10-24 09:25:40|501.9|497.8|502.81|498.71|502.84|498.74|501.9|497.8|29
1635067550000|2021-10-24 09:25:50|502.83|498.73|502.42|498.32|502.83|498.73|502.42|498.32|28
1635067560000|2021-10-24 09:26:00|502.35|498.25|502.33|498.23|502.39|498.29|502.24|498.14|24
1635067570000|2021-10-24 09:26:10|502.3|498.2|502.66|498.56|502.73|498.63|502.3|498.2|24
1635067580000|2021-10-24 09:26:20|502.65|498.55|502.58|498.48|502.66|498.56|502.56|498.46|16
1635067590000|2021-10-24 09:26:30|502.6|498.5|502.74|498.64|502.75|498.65|502.54|498.44|21
1635067600000|2021-10-24 09:26:40|502.77|498.67|503.15|499.05|503.26|499.16|502.75|498.65|27
1635067610000|2021-10-24 09:26:50|503.14|499.04|502.91|498.81|503.15|499.05|502.89|498.79|26
1635067620000|2021-10-24 09:27:00|502.92|498.82|503.08|498.98|503.1|499|502.91|498.81|10
1635067630000|2021-10-24 09:27:10|503.09|498.99|503.17|499.07|503.29|499.19|503.09|498.99|18
1635067640000|2021-10-24 09:27:20|503.12|499.02|502.98|498.88|503.12|499.02|502.97|498.87|13
1635067650000|2021-10-24 09:27:30|502.99|498.89|503.03|498.93|503.12|499.02|502.98|498.88|11
1635067660000|2021-10-24 09:27:40|503.04|498.94|503.06|498.96|503.08|498.98|503.04|498.94|5
1635067670000|2021-10-24 09:27:50|503.07|498.97|503.07|498.97|503.08|498.98|503.04|498.94|8
1635067680000|2021-10-24 09:28:00|503.03|498.93|503.03|498.93|503.06|498.96|503.03|498.93|3
1635067690000|2021-10-24 09:28:10|503.02|498.92|503.03|498.93|503.03|498.93|503.02|498.92|2
1635067700000|2021-10-24 09:28:20|503.06|498.96|503.09|498.99|503.11|499.01|503.06|498.96|7
1635067710000|2021-10-24 09:28:30|503.08|498.98|502.99|498.89|503.08|498.98|502.99|498.89|4
1635067720000|2021-10-24 09:28:40|503|498.9|502.99|498.89|503|498.9|502.99|498.89|2
1635067730000|2021-10-24 09:28:50|503|498.9|502.94|498.84|503.01|498.91|502.94|498.84|5
1635067740000|2021-10-24 09:29:00|502.95|498.85|503|498.9|503|498.9|502.91|498.81|8
1635067750000|2021-10-24 09:29:10|502.99|498.89|502.95|498.85|503|498.9|502.82|498.72|26
1635067760000|2021-10-24 09:29:20|502.97|498.87|502.95|498.85|503.01|498.91|502.95|498.85|11
1635067770000|2021-10-24 09:29:30|502.96|498.86|502.97|498.87|503|498.9|502.96|498.86|7
1635067780000|2021-10-24 09:29:40|502.95|498.85|502.93|498.83|502.95|498.85|502.93|498.83|2
1635067790000|2021-10-24 09:29:50|502.92|498.82|502.93|498.83|502.93|498.83|502.91|498.81|6
1635067800000|2021-10-24 09:30:00|502.92|498.82|502.9|498.8|502.98|498.88|502.84|498.74|11
1635067810000|2021-10-24 09:30:10|502.89|498.79|502.63|498.53|502.92|498.82|502.63|498.53|18
1635067820000|2021-10-24 09:30:20|502.59|498.49|502.16|498.06|502.59|498.49|502.16|498.06|14
1635067830000|2021-10-24 09:30:30|502.14|498.04|502.15|498.05|502.21|498.11|502.14|498.04|9
1635067840000|2021-10-24 09:30:40|502.14|498.04|501.89|497.79|502.14|498.04|501.89|497.79|9
1635067850000|2021-10-24 09:30:50|501.9|497.8|501.79|497.69|501.92|497.82|501.77|497.67|26
1635067860000|2021-10-24 09:31:00|501.76|497.66|501.56|497.46|501.77|497.67|501.55|497.45|20
1635067870000|2021-10-24 09:31:10|501.54|497.44|501.32|497.22|501.56|497.46|501.31|497.21|21
1635067880000|2021-10-24 09:31:20|501.34|497.24|501.02|496.92|501.34|497.24|500.92|496.82|26
1635067890000|2021-10-24 09:31:30|501|496.9|501.61|497.51|501.61|497.51|500.99|496.89|18
1635067900000|2021-10-24 09:31:40|501.66|497.56|501.66|497.56|501.67|497.57|501.6|497.5|15
1635067910000|2021-10-24 09:31:50|501.69|497.59|501.78|497.68|501.78|497.68|501.6|497.5|20
1635067920000|2021-10-24 09:32:00|501.76|497.66|502.48|498.38|502.48|498.38|501.76|497.66|21
1635067930000|2021-10-24 09:32:10|502.51|498.41|503.64|499.54|503.64|499.54|502.51|498.41|26
1635067940000|2021-10-24 09:32:20|503.65|499.55|503.81|499.71|503.84|499.74|503.61|499.51|27
1635067950000|2021-10-24 09:32:30|503.93|499.83|503.62|499.52|503.93|499.83|503.62|499.52|18
1635067960000|2021-10-24 09:32:40|503.58|499.48|503.42|499.32|503.58|499.48|503.42|499.32|13
1635067970000|2021-10-24 09:32:50|503.43|499.33|503.69|499.59|503.71|499.61|503.43|499.33|19
1635067980000|2021-10-24 09:33:00|503.7|499.6|503.58|499.48|503.71|499.61|503.56|499.46|14
1635067990000|2021-10-24 09:33:10|503.61|499.51|503.57|499.47|503.63|499.53|503.57|499.47|7
1635068000000|2021-10-24 09:33:20|503.6|499.5|503.71|499.61|503.71|499.61|503.56|499.46|12
1635068010000|2021-10-24 09:33:30|503.72|499.62|503.72|499.62|503.72|499.62|503.69|499.59|15
1635068020000|2021-10-24 09:33:40|503.74|499.64|503.87|499.77|503.9|499.8|503.74|499.64|9
1635068030000|2021-10-24 09:33:50|503.9|499.8|504.01|499.91|504.01|499.91|503.84|499.74|14
1635068040000|2021-10-24 09:34:00|504.03|499.93|504.03|499.93|504.04|499.94|504.02|499.92|9
1635068050000|2021-10-24 09:34:10|504.04|499.94|504.37|500.27|504.37|500.27|504.03|499.93|9
1635068060000|2021-10-24 09:34:20|504.35|500.25|504.43|500.33|504.59|500.49|504.33|500.23|26
1635068070000|2021-10-24 09:34:30|504.46|500.36|504.31|500.21|504.46|500.36|504.27|500.17|14
1635068080000|2021-10-24 09:34:40|504.32|500.22|504.48|500.38|504.48|500.38|504.32|500.22|8
1635068090000|2021-10-24 09:34:50|504.49|500.39|504.87|500.77|504.91|500.81|504.48|500.38|24
1635068100000|2021-10-24 09:35:00|504.98|500.88|504.91|500.81|504.98|500.88|504.86|500.76|21
1635068110000|2021-10-24 09:35:10|504.93|500.83|505.23|501.13|505.23|501.13|504.9|500.8|19
1635068120000|2021-10-24 09:35:20|505.24|501.14|505.34|501.24|505.36|501.26|505.24|501.14|14
1635068130000|2021-10-24 09:35:30|505.33|501.23|505.51|501.41|505.51|501.41|505.26|501.16|19
1635068140000|2021-10-24 09:35:40|505.54|501.44|506.93|502.83|506.93|502.83|505.54|501.44|23
1635068150000|2021-10-24 09:35:50|506.91|502.81|506.35|502.25|506.91|502.81|506.13|502.03|22
1635068160000|2021-10-24 09:36:00|506.36|502.26|505.84|501.74|506.41|502.31|505.82|501.72|27
1635068170000|2021-10-24 09:36:10|505.83|501.73|505.73|501.63|505.83|501.73|505.72|501.62|13
1635068180000|2021-10-24 09:36:20|505.71|501.61|504.51|500.41|505.73|501.63|504.51|500.41|18
1635068190000|2021-10-24 09:36:30|504.49|500.39|504.33|500.23|504.52|500.42|504.33|500.23|23
1635068200000|2021-10-24 09:36:40|504.35|500.25|504.14|500.04|504.35|500.25|504.14|500.04|22
1635068210000|2021-10-24 09:36:50|504.18|500.08|504.02|499.92|504.22|500.12|504|499.9|15
1635068220000|2021-10-24 09:37:00|503.96|499.86|503.87|499.77|503.98|499.88|503.86|499.76|16
1635068230000|2021-10-24 09:37:10|503.86|499.76|503.79|499.69|503.88|499.78|503.78|499.68|12
1635068240000|2021-10-24 09:37:20|503.77|499.67|503.36|499.26|503.77|499.67|503.36|499.26|17
1635068250000|2021-10-24 09:37:30|503.35|499.25|502.89|498.79|503.35|499.25|502.78|498.68|24
1635068260000|2021-10-24 09:37:40|502.92|498.82|502.29|498.19|502.92|498.82|502.28|498.18|24
1635068270000|2021-10-24 09:37:50|502.27|498.17|502.48|498.38|502.48|498.38|502.22|498.12|25
1635068280000|2021-10-24 09:38:00|502.47|498.37|502.82|498.72|502.91|498.81|502.47|498.37|31
1635068290000|2021-10-24 09:38:10|502.81|498.71|502.64|498.54|502.82|498.72|502.58|498.48|20
1635068300000|2021-10-24 09:38:20|502.58|498.48|502.32|498.22|502.58|498.48|502.28|498.18|24
1635068310000|2021-10-24 09:38:30|502.33|498.23|502.49|498.39|502.58|498.48|502.31|498.21|17
1635068320000|2021-10-24 09:38:40|502.52|498.42|502.71|498.61|502.83|498.73|502.52|498.42|14
1635068330000|2021-10-24 09:38:50|502.69|498.59|502.8|498.7|502.86|498.76|502.69|498.59|22
1635068340000|2021-10-24 09:39:00|502.78|498.68|503.4|499.3|503.4|499.3|502.78|498.68|24
1635068350000|2021-10-24 09:39:10|503.42|499.32|503.61|499.51|503.75|499.65|503.41|499.31|24
1635068360000|2021-10-24 09:39:20|503.62|499.52|503.49|499.39|503.62|499.52|503.35|499.25|22
1635068370000|2021-10-24 09:39:30|503.48|499.38|503.47|499.37|503.56|499.46|503.32|499.22|22
1635068380000|2021-10-24 09:39:40|503.46|499.36|503.6|499.5|503.6|499.5|503.22|499.12|25
1635068390000|2021-10-24 09:39:50|503.59|499.49|503.76|499.66|503.89|499.79|503.59|499.49|21
1635068400000|2021-10-24 09:40:00|503.75|499.65|503.77|499.67|503.82|499.72|503.75|499.65|14
1635068410000|2021-10-24 09:40:10|503.73|499.63|504.45|500.35|504.48|500.38|503.73|499.63|20
1635068420000|2021-10-24 09:40:20|504.51|500.41|504.52|500.42|504.52|500.42|504.45|500.35|7
1635068430000|2021-10-24 09:40:30|504.56|500.46|504.5|500.4|504.57|500.47|504.5|500.4|7
1635068440000|2021-10-24 09:40:40|504.44|500.34|503.89|499.79|504.44|500.34|503.88|499.78|22
1635068450000|2021-10-24 09:40:50|503.88|499.78|503.48|499.38|503.88|499.78|503.43|499.33|19
1635068460000|2021-10-24 09:41:00|503.46|499.36|503.4|499.3|503.49|499.39|503.4|499.3|15
1635068470000|2021-10-24 09:41:10|503.39|499.29|503.39|499.29|503.39|499.29|503.39|499.29|1
1635068480000|2021-10-24 09:41:20|503.41|499.31|503.54|499.44|503.63|499.53|503.41|499.31|14
1635068490000|2021-10-24 09:41:30|503.56|499.46|503.41|499.31|503.56|499.46|503.34|499.24|20
1635068500000|2021-10-24 09:41:40|503.47|499.37|503.14|499.04|503.52|499.42|503.14|499.04|19
1635068510000|2021-10-24 09:41:50|503.13|499.03|503.05|498.95|503.15|499.05|503.05|498.95|10
1635068520000|2021-10-24 09:42:00|503.04|498.94|502.93|498.83|503.05|498.95|502.92|498.82|8
1635068530000|2021-10-24 09:42:10|502.94|498.84|502.84|498.74|502.94|498.84|502.83|498.73|8
1635068540000|2021-10-24 09:42:20|502.85|498.75|502.81|498.71|502.97|498.87|502.78|498.68|12
1635068550000|2021-10-24 09:42:30|502.79|498.69|502.78|498.68|502.83|498.73|502.75|498.65|14
1635068560000|2021-10-24 09:42:40|502.76|498.66|502.6|498.5|502.76|498.66|502.53|498.43|22
1635068570000|2021-10-24 09:42:50|502.54|498.44|502.61|498.51|502.61|498.51|502.53|498.43|5
1635068580000|2021-10-24 09:43:00|502.55|498.45|502.45|498.35|502.55|498.45|502.45|498.35|14
1635068590000|2021-10-24 09:43:10|502.44|498.34|502.37|498.27|502.44|498.34|502.34|498.24|16
1635068600000|2021-10-24 09:43:20|502.36|498.26|502.29|498.19|502.37|498.27|502.29|498.19|12
1635068610000|2021-10-24 09:43:30|502.28|498.18|502.22|498.12|502.28|498.18|502.21|498.11|17
1635068620000|2021-10-24 09:43:40|502.24|498.14|502.23|498.13|502.24|498.14|502.16|498.06|16
1635068630000|2021-10-24 09:43:50|502.22|498.12|502.38|498.28|502.41|498.31|502.15|498.05|14
1635068640000|2021-10-24 09:44:00|502.37|498.27|502.28|498.18|502.43|498.33|502.26|498.16|19
1635068650000|2021-10-24 09:44:10|502.29|498.19|503.38|499.28|503.42|499.32|502.26|498.16|21
1635068660000|2021-10-24 09:44:20|503.4|499.3|503.41|499.31|503.46|499.36|503.38|499.28|11
1635068670000|2021-10-24 09:44:30|503.35|499.25|503.33|499.23|503.35|499.25|503.32|499.22|12
1635068680000|2021-10-24 09:44:40|503.32|499.22|503.33|499.23|503.33|499.23|503.32|499.22|2
1635068690000|2021-10-24 09:44:50|503.28|499.18|503.28|499.18|503.32|499.22|503.07|498.97|18
1635068700000|2021-10-24 09:45:00|503.27|499.17|503.47|499.37|503.48|499.38|503.16|499.06|16
1635068710000|2021-10-24 09:45:10|503.42|499.32|503.05|498.95|503.42|499.32|503.04|498.94|22
1635068720000|2021-10-24 09:45:20|503.09|498.99|502.95|498.85|503.09|498.99|502.95|498.85|9
1635068730000|2021-10-24 09:45:30|502.96|498.86|502.99|498.89|503.1|499|502.93|498.83|11
1635068740000|2021-10-24 09:45:40|502.97|498.87|502.82|498.72|502.97|498.87|502.77|498.67|13
1635068760000|2021-10-24 09:46:00|502.87|498.77|502.93|498.83|502.93|498.83|502.87|498.77|8
1635068770000|2021-10-24 09:46:10|503.01|498.91|503.57|499.47|503.57|499.47|503.01|498.91|20
1635068780000|2021-10-24 09:46:20|503.7|499.6|504.03|499.93|504.16|500.06|503.7|499.6|20
1635068790000|2021-10-24 09:46:30|504.01|499.91|503.7|499.6|504.01|499.91|503.7|499.6|12
1635068800000|2021-10-24 09:46:40|503.73|499.63|504.03|499.93|504.03|499.93|503.71|499.61|18
1635068810000|2021-10-24 09:46:50|504.04|499.94|504.45|500.35|504.45|500.35|504.03|499.93|14
1635068820000|2021-10-24 09:47:00|504.48|500.38|504.65|500.55|504.65|500.55|504.47|500.37|12
1635068830000|2021-10-24 09:47:10|504.69|500.59|505|500.9|505|500.9|504.68|500.58|9
1635068840000|2021-10-24 09:47:20|505.2|501.1|505.14|501.04|505.63|501.53|505.13|501.03|28
1635068850000|2021-10-24 09:47:30|505.05|500.95|504.42|500.32|505.05|500.95|504.42|500.32|26
1635068860000|2021-10-24 09:47:40|504.36|500.26|504.12|500.02|504.36|500.26|504.09|499.99|14
1635068870000|2021-10-24 09:47:50|504.13|500.03|503.65|499.55|504.14|500.04|503.65|499.55|17
1635068880000|2021-10-24 09:48:00|503.64|499.54|503.39|499.29|503.64|499.54|503.39|499.29|16
1635068890000|2021-10-24 09:48:10|503.38|499.28|503.4|499.3|503.58|499.48|503.37|499.27|19
1635068900000|2021-10-24 09:48:20|503.39|499.29|503.37|499.27|503.4|499.3|503.35|499.25|13
1635068910000|2021-10-24 09:48:30|503.38|499.28|503.29|499.19|503.38|499.28|503.29|499.19|10
1635068920000|2021-10-24 09:48:40|503.3|499.2|503.18|499.08|503.3|499.2|503.18|499.08|8
1635068930000|2021-10-24 09:48:50|503.2|499.1|503.58|499.48|503.58|499.48|503.2|499.1|18
1635068940000|2021-10-24 09:49:00|503.72|499.62|503.64|499.54|503.72|499.62|503.64|499.54|3
1635068950000|2021-10-24 09:49:10|503.66|499.56|504.25|500.15|504.51|500.41|503.66|499.56|24
1635068960000|2021-10-24 09:49:20|504.26|500.16|504.18|500.08|504.35|500.25|504.13|500.03|19
1635068970000|2021-10-24 09:49:30|504.1|500|503.88|499.78|504.14|500.04|503.88|499.78|22
1635068980000|2021-10-24 09:49:40|503.87|499.77|503.87|499.77|503.91|499.81|503.8|499.7|14
1635068990000|2021-10-24 09:49:50|503.88|499.78|504.1|500|504.1|500|503.83|499.73|17
1635069000000|2021-10-24 09:50:00|504.17|500.07|504.08|499.98|504.19|500.09|503.95|499.85|23
1635069010000|2021-10-24 09:50:10|504.06|499.96|504.29|500.19|504.29|500.19|504.06|499.96|22
1635069020000|2021-10-24 09:50:20|504.27|500.17|504.21|500.11|504.41|500.31|504.21|500.11|13
1635069030000|2021-10-24 09:50:30|504.23|500.13|503.79|499.69|504.23|500.13|503.75|499.65|18
1635069040000|2021-10-24 09:50:40|503.8|499.7|503.79|499.69|503.83|499.73|503.79|499.69|10
1635069050000|2021-10-24 09:50:50|503.78|499.68|503.61|499.51|503.78|499.68|503.61|499.51|17
1635069060000|2021-10-24 09:51:00|503.59|499.49|503.55|499.45|503.59|499.49|503.55|499.45|8
1635069070000|2021-10-24 09:51:10|503.5|499.4|503.4|499.3|503.5|499.4|503.3|499.2|15
1635069080000|2021-10-24 09:51:20|503.41|499.31|503.29|499.19|503.42|499.32|503.24|499.14|21
1635069090000|2021-10-24 09:51:30|503.28|499.18|503.04|498.94|503.28|499.18|503.04|498.94|16
1635069100000|2021-10-24 09:51:40|503.03|498.93|502.32|498.22|503.03|498.93|502.31|498.21|23
1635069110000|2021-10-24 09:51:50|502.31|498.21|502.16|498.06|502.31|498.21|502.13|498.03|26
1635069120000|2021-10-24 09:52:00|502.19|498.09|502.27|498.17|502.27|498.17|502.19|498.09|12
1635069130000|2021-10-24 09:52:10|502.29|498.19|502.24|498.14|502.3|498.2|502.16|498.06|16
1635069140000|2021-10-24 09:52:20|502.23|498.13|502.13|498.03|502.23|498.13|502.13|498.03|9
1635069150000|2021-10-24 09:52:30|502.12|498.02|502.12|498.02|502.14|498.04|502.02|497.92|18
1635069160000|2021-10-24 09:52:40|502.15|498.05|502.61|498.51|502.72|498.62|502.15|498.05|26
1635069170000|2021-10-24 09:52:50|502.64|498.54|502.61|498.51|502.65|498.55|502.61|498.51|11
1635069180000|2021-10-24 09:53:00|502.62|498.52|502.3|498.2|502.62|498.52|502.25|498.15|18
1635069190000|2021-10-24 09:53:10|502.31|498.21|502.32|498.22|502.32|498.22|502.3|498.2|8
1635069200000|2021-10-24 09:53:20|502.31|498.21|502.43|498.33|502.63|498.53|502.31|498.21|21
1635069210000|2021-10-24 09:53:30|502.38|498.28|502.35|498.25|502.38|498.28|502.34|498.24|9
1635069220000|2021-10-24 09:53:40|502.34|498.24|502.33|498.23|502.36|498.26|502.33|498.23|7
1635069230000|2021-10-24 09:53:50|502.34|498.24|502.27|498.17|502.34|498.24|502.27|498.17|6
1635069240000|2021-10-24 09:54:00|502.23|498.13|502.22|498.12|502.23|498.13|502.11|498.01|10
1635069250000|2021-10-24 09:54:10|502.23|498.13|502.31|498.21|502.32|498.22|502.22|498.12|7
1635069260000|2021-10-24 09:54:20|502.19|498.09|502.2|498.1|502.2|498.1|502.14|498.04|14
1635069270000|2021-10-24 09:54:30|502.21|498.11|501.85|497.75|502.21|498.11|501.85|497.75|10
1635069280000|2021-10-24 09:54:40|501.83|497.73|501.62|497.52|501.83|497.73|501.62|497.52|17
1635069290000|2021-10-24 09:54:50|501.63|497.53|501.07|496.97|501.7|497.6|500.94|496.84|31
1635069300000|2021-10-24 09:55:00|501.06|496.96|500.64|496.54|501.1|497|500.64|496.54|21
1635069310000|2021-10-24 09:55:10|500.66|496.56|500.47|496.37|500.66|496.56|499.99|495.89|20
1635069320000|2021-10-24 09:55:20|500.84|496.74|500.84|496.74|501.09|496.99|500.8|496.7|24
1635069330000|2021-10-24 09:55:30|500.82|496.72|501|496.9|501.02|496.92|500.77|496.67|26
1635069340000|2021-10-24 09:55:40|500.99|496.89|500.91|496.81|500.99|496.89|500.91|496.81|17
1635069350000|2021-10-24 09:55:50|500.94|496.84|500.68|496.58|500.96|496.86|500.66|496.56|16
1635069360000|2021-10-24 09:56:00|500.66|496.56|500.82|496.72|500.82|496.72|500.6|496.5|18
1635069370000|2021-10-24 09:56:10|500.81|496.71|500.68|496.58|500.84|496.74|500.68|496.58|11
1635069380000|2021-10-24 09:56:20|500.69|496.59|500.87|496.77|500.87|496.77|500.63|496.53|20
1635069390000|2021-10-24 09:56:30|500.89|496.79|501.07|496.97|501.07|496.97|500.89|496.79|15
1635069400000|2021-10-24 09:56:40|501.1|497|501.35|497.25|501.41|497.31|501.1|497|19
1635069410000|2021-10-24 09:56:50|501.37|497.27|501.35|497.25|501.37|497.27|501.31|497.21|13
1635069420000|2021-10-24 09:57:00|501.37|497.27|501.42|497.32|501.42|497.32|501.32|497.22|16
1635069430000|2021-10-24 09:57:10|501.48|497.38|501.34|497.24|501.64|497.54|501.27|497.17|19
1635069440000|2021-10-24 09:57:20|501.42|497.32|501.42|497.32|501.46|497.36|501.32|497.22|27
1635069450000|2021-10-24 09:57:30|501.44|497.34|501.35|497.25|501.45|497.35|501.35|497.25|11
1635069460000|2021-10-24 09:57:40|501.32|497.22|501.29|497.19|501.34|497.24|501.29|497.19|8
1635069470000|2021-10-24 09:57:50|501.16|497.06|501.03|496.93|501.18|497.08|501.01|496.91|19
1635069480000|2021-10-24 09:58:00|500.99|496.89|501.33|497.23|501.33|497.23|500.99|496.89|17
1635069490000|2021-10-24 09:58:10|501.35|497.25|501.58|497.48|501.58|497.48|501.35|497.25|9
1635069500000|2021-10-24 09:58:20|501.65|497.55|501.69|497.59|501.7|497.6|501.63|497.53|14
1635069510000|2021-10-24 09:58:30|501.67|497.57|501.62|497.52|501.71|497.61|501.52|497.42|13
1635069520000|2021-10-24 09:58:40|501.63|497.53|501.76|497.66|501.76|497.66|501.51|497.41|19
1635069530000|2021-10-24 09:58:50|501.77|497.67|501.81|497.71|501.82|497.72|501.77|497.67|6
1635069540000|2021-10-24 09:59:00|501.79|497.69|501.8|497.7|501.8|497.7|501.79|497.69|2
1635069550000|2021-10-24 09:59:10|501.81|497.71|501.87|497.77|501.87|497.77|501.73|497.63|11
1635069560000|2021-10-24 09:59:20|501.86|497.76|501.88|497.78|501.96|497.86|501.78|497.68|16
1635069570000|2021-10-24 09:59:30|501.83|497.73|501.63|497.53|501.83|497.73|501.63|497.53|11
1635069580000|2021-10-24 09:59:40|501.64|497.54|501.82|497.72|501.82|497.72|501.64|497.54|13
1635069590000|2021-10-24 09:59:50|501.8|497.7|501.99|497.89|501.99|497.89|501.8|497.7|7
1635069600000|2021-10-24 10:00:00|502|497.9|502.29|498.19|502.55|498.45|502|497.9|25
1635069610000|2021-10-24 10:00:10|502.3|498.2|502.4|498.3|502.4|498.3|501.98|497.88|24
1635069620000|2021-10-24 10:00:20|502.46|498.36|502.77|498.67|502.77|498.67|502.45|498.35|22
1635069630000|2021-10-24 10:00:30|502.8|498.7|502.88|498.78|502.91|498.81|502.8|498.7|16
1635069640000|2021-10-24 10:00:40|502.91|498.81|502.79|498.69|502.92|498.82|502.79|498.69|9
1635069650000|2021-10-24 10:00:50|502.8|498.7|502.87|498.77|502.93|498.83|502.8|498.7|13
1635069660000|2021-10-24 10:01:00|502.84|498.74|503|498.9|503.02|498.92|502.82|498.72|13
1635069670000|2021-10-24 10:01:10|502.99|498.89|502.88|498.78|502.99|498.89|502.87|498.77|3
1635069680000|2021-10-24 10:01:20|502.87|498.77|503.5|499.4|503.5|499.4|502.87|498.77|26
1635069690000|2021-10-24 10:01:30|503.52|499.42|503.86|499.76|503.97|499.87|503.51|499.41|22
1635069700000|2021-10-24 10:01:40|503.9|499.8|504.05|499.95|504.05|499.95|503.9|499.8|9
1635069710000|2021-10-24 10:01:50|504.07|499.97|504.01|499.91|504.13|500.03|503.96|499.86|11
1635069720000|2021-10-24 10:02:00|503.93|499.83|503.93|499.83|503.97|499.87|503.91|499.81|14
1635069730000|2021-10-24 10:02:10|503.84|499.74|503.51|499.41|503.84|499.74|503.5|499.4|12
1635069740000|2021-10-24 10:02:20|503.45|499.35|503.5|499.4|503.5|499.4|503.4|499.3|19
1635069750000|2021-10-24 10:02:30|503.49|499.39|503.42|499.32|503.54|499.44|503.4|499.3|16
1635069760000|2021-10-24 10:02:40|503.41|499.31|503.04|498.94|503.41|499.31|503.03|498.93|23
1635069770000|2021-10-24 10:02:50|503.05|498.95|503.17|499.07|503.17|499.07|503.03|498.93|13
1635069780000|2021-10-24 10:03:00|503.18|499.08|503.43|499.33|503.45|499.35|503.18|499.08|11
1635069790000|2021-10-24 10:03:10|503.41|499.31|503.77|499.67|503.77|499.67|503.34|499.24|16
1635069800000|2021-10-24 10:03:20|503.8|499.7|503.8|499.7|503.8|499.7|503.8|499.7|1
1635069810000|2021-10-24 10:03:30|503.81|499.71|503.9|499.8|503.9|499.8|503.81|499.71|3
1635069820000|2021-10-24 10:03:40|503.91|499.81|504.13|500.03|504.14|500.04|503.91|499.81|9
1635069830000|2021-10-24 10:03:50|504.16|500.06|504.16|500.06|504.18|500.08|504.14|500.04|8
1635069840000|2021-10-24 10:04:00|504.13|500.03|504.24|500.14|504.25|500.15|504.13|500.03|9
1635069850000|2021-10-24 10:04:10|504.27|500.17|504.27|500.17|504.27|500.17|504.24|500.14|7
1635069860000|2021-10-24 10:04:20|504.28|500.18|504.28|500.18|504.28|500.18|504.27|500.17|3
1635069870000|2021-10-24 10:04:30|504.25|500.15|503.92|499.82|504.26|500.16|503.92|499.82|11
1635069880000|2021-10-24 10:04:40|503.88|499.78|503.97|499.87|503.97|499.87|503.57|499.47|26
1635069890000|2021-10-24 10:04:50|504.03|499.93|504.16|500.06|504.16|500.06|504.03|499.93|9
1635069900000|2021-10-24 10:05:00|504.19|500.09|504.46|500.36|504.5|500.4|504.19|500.09|21
1635069910000|2021-10-24 10:05:10|504.47|500.37|504.64|500.54|504.64|500.54|504.44|500.34|21
1635069920000|2021-10-24 10:05:20|504.65|500.55|504.6|500.5|504.8|500.7|504.6|500.5|18
1635069930000|2021-10-24 10:05:30|504.59|500.49|504.58|500.48|504.65|500.55|504.57|500.47|12
1635069940000|2021-10-24 10:05:40|504.59|500.49|504.57|500.47|504.62|500.52|504.54|500.44|17
1635069950000|2021-10-24 10:05:50|504.6|500.5|504.67|500.57|504.67|500.57|504.59|500.49|21
1635069960000|2021-10-24 10:06:00|504.66|500.56|504.84|500.74|504.85|500.75|504.66|500.56|11
1635069970000|2021-10-24 10:06:10|504.85|500.75|504.96|500.86|504.96|500.86|504.85|500.75|3
1635069980000|2021-10-24 10:06:20|504.98|500.88|504.99|500.89|504.99|500.89|504.98|500.88|2
1635069990000|2021-10-24 10:06:30|505|500.9|505.24|501.14|505.24|501.14|505|500.9|10
1635070000000|2021-10-24 10:06:40|505.3|501.2|505.48|501.38|505.48|501.38|505.3|501.2|12
1635070010000|2021-10-24 10:06:50|505.49|501.39|505.61|501.51|505.61|501.51|505.49|501.39|9
1635070020000|2021-10-24 10:07:00|505.63|501.53|505.74|501.64|505.74|501.64|505.62|501.52|8
1635070030000|2021-10-24 10:07:10|505.76|501.66|505.77|501.67|505.89|501.79|505.76|501.66|15
1635070040000|2021-10-24 10:07:20|505.74|501.64|505.62|501.52|505.78|501.68|505.61|501.51|16
1635070050000|2021-10-24 10:07:30|505.61|501.51|505.14|501.04|505.61|501.51|505.14|501.04|26
1635070060000|2021-10-24 10:07:40|505.12|501.02|504.71|500.61|505.13|501.03|504.71|500.61|20
1635070070000|2021-10-24 10:07:50|504.69|500.59|504.32|500.22|504.7|500.6|504.32|500.22|16
1635070080000|2021-10-24 10:08:00|504.3|500.2|504.35|500.25|504.37|500.27|504.26|500.16|11
1635070090000|2021-10-24 10:08:10|504.33|500.23|504.17|500.07|504.33|500.23|504.14|500.04|17
1635070100000|2021-10-24 10:08:20|504.19|500.09|503.6|499.5|504.19|500.09|503.51|499.41|24
1635070110000|2021-10-24 10:08:30|503.55|499.45|503.86|499.76|503.88|499.78|503.54|499.44|19
1635070120000|2021-10-24 10:08:40|503.84|499.74|503.58|499.48|503.84|499.74|503.58|499.48|19
1635070130000|2021-10-24 10:08:50|503.57|499.47|503.46|499.36|503.57|499.47|503.46|499.36|8
1635070140000|2021-10-24 10:09:00|503.47|499.37|503.39|499.29|503.47|499.37|503.39|499.29|4
1635070150000|2021-10-24 10:09:10|503.4|499.3|502.85|498.75|503.4|499.3|502.85|498.75|22
1635070160000|2021-10-24 10:09:20|502.86|498.76|503.43|499.33|503.5|499.4|502.82|498.72|24
1635070170000|2021-10-24 10:09:30|503.45|499.35|504.04|499.94|504.04|499.94|503.45|499.35|25
1635070180000|2021-10-24 10:09:40|504.11|500.01|504.05|499.95|504.16|500.06|504.05|499.95|13
1635070190000|2021-10-24 10:09:50|504.01|499.91|503.93|499.83|504.01|499.91|503.91|499.81|14
1635070200000|2021-10-24 10:10:00|503.94|499.84|503.91|499.81|503.96|499.86|503.9|499.8|11
1635070210000|2021-10-24 10:10:10|503.96|499.86|503.94|499.84|504.19|500.09|503.94|499.84|22
1635070220000|2021-10-24 10:10:20|504.01|499.91|503.97|499.87|504.01|499.91|503.87|499.77|22
1635070230000|2021-10-24 10:10:30|504.02|499.92|504.32|500.22|504.32|500.22|504.02|499.92|15
1635070240000|2021-10-24 10:10:40|504.42|500.32|504.81|500.71|504.81|500.71|504.42|500.32|15
1635070250000|2021-10-24 10:10:50|504.82|500.72|504.82|500.72|504.83|500.73|504.63|500.53|22
1635070260000|2021-10-24 10:11:00|504.85|500.75|504.9|500.8|505.25|501.15|504.85|500.75|25
1635070270000|2021-10-24 10:11:10|504.93|500.83|504.6|500.5|504.93|500.83|504.6|500.5|24
1635070280000|2021-10-24 10:11:20|504.59|500.49|504.35|500.25|504.59|500.49|504.35|500.25|14
1635070290000|2021-10-24 10:11:30|504.33|500.23|504.21|500.11|504.33|500.23|504.21|500.11|11
1635070300000|2021-10-24 10:11:40|504.22|500.12|504.46|500.36|504.46|500.36|504.22|500.12|10
1635070310000|2021-10-24 10:11:50|504.45|500.35|504.43|500.33|504.45|500.35|504.42|500.32|5
1635070320000|2021-10-24 10:12:00|504.45|500.35|504.68|500.58|504.79|500.69|504.45|500.35|27
1635070330000|2021-10-24 10:12:10|504.69|500.59|504.43|500.33|504.7|500.6|504.42|500.32|20
1635070340000|2021-10-24 10:12:20|504.42|500.32|504.45|500.35|504.45|500.35|504.42|500.32|9
1635070350000|2021-10-24 10:12:30|504.46|500.36|504.54|500.44|504.56|500.46|504.45|500.35|14
1635070360000|2021-10-24 10:12:40|504.57|500.47|504.76|500.66|504.76|500.66|504.57|500.47|17
1635070370000|2021-10-24 10:12:50|504.75|500.65|505.04|500.94|505.07|500.97|504.75|500.65|19
1635070380000|2021-10-24 10:13:00|505.05|500.95|505.15|501.05|505.17|501.07|505.03|500.93|16
1635070390000|2021-10-24 10:13:10|505.2|501.1|505.47|501.37|505.47|501.37|505.2|501.1|16
1635070400000|2021-10-24 10:13:20|505.43|501.33|505.33|501.23|505.43|501.33|505.3|501.2|14
1635070410000|2021-10-24 10:13:30|505.36|501.26|505.13|501.03|505.37|501.27|505.13|501.03|13
1635070420000|2021-10-24 10:13:40|505.16|501.06|504.76|500.66|505.16|501.06|504.75|500.65|14
1635070430000|2021-10-24 10:13:50|504.77|500.67|504.97|500.87|504.97|500.87|504.7|500.6|17
1635070440000|2021-10-24 10:14:00|504.98|500.88|505.16|501.06|505.16|501.06|504.98|500.88|6
1635070450000|2021-10-24 10:14:10|505.17|501.07|505.23|501.13|505.24|501.14|505.17|501.07|7
1635070460000|2021-10-24 10:14:20|505.2|501.1|505.29|501.19|505.31|501.21|505.2|501.1|8
1635070470000|2021-10-24 10:14:30|505.26|501.16|505.32|501.22|505.32|501.22|505.26|501.16|5
1635070480000|2021-10-24 10:14:40|505.33|501.23|505.37|501.27|505.4|501.3|505.33|501.23|9
1635070490000|2021-10-24 10:14:50|505.36|501.26|505.21|501.11|505.36|501.26|505.2|501.1|10
1635070500000|2021-10-24 10:15:00|505.16|501.06|504.89|500.79|505.16|501.06|504.8|500.7|26
1635070510000|2021-10-24 10:15:10|504.88|500.78|504.77|500.67|504.88|500.78|504.68|500.58|26
1635070520000|2021-10-24 10:15:20|504.78|500.68|504.81|500.71|504.86|500.76|504.78|500.68|11
1635070530000|2021-10-24 10:15:30|504.8|500.7|504.71|500.61|504.8|500.7|504.57|500.47|22
1635070540000|2021-10-24 10:15:40|504.7|500.6|504.71|500.61|504.71|500.61|504.67|500.57|7
1635070550000|2021-10-24 10:15:50|504.72|500.62|504.67|500.57|504.72|500.62|504.66|500.56|17
1635070560000|2021-10-24 10:16:00|504.66|500.56|504.24|500.14|504.66|500.56|504.23|500.13|16
1635070570000|2021-10-24 10:16:10|504.23|500.13|503.66|499.56|504.23|500.13|503.66|499.56|25
1635070580000|2021-10-24 10:16:20|503.55|499.45|503.42|499.32|503.55|499.45|503.32|499.22|15
1635070590000|2021-10-24 10:16:30|503.43|499.33|503.37|499.27|503.43|499.33|503.37|499.27|11
1635070600000|2021-10-24 10:16:40|503.36|499.26|503.17|499.07|503.37|499.27|503.16|499.06|15
1635070610000|2021-10-24 10:16:50|503.16|499.06|503.27|499.17|503.27|499.17|503.14|499.04|28
1635070620000|2021-10-24 10:17:00|503.28|499.18|503.43|499.33|503.43|499.33|503.27|499.17|14
1635070630000|2021-10-24 10:17:10|503.45|499.35|503.57|499.47|503.59|499.49|503.45|499.35|10
1635070640000|2021-10-24 10:17:20|503.58|499.48|503.68|499.58|503.68|499.58|503.56|499.46|18
1635070650000|2021-10-24 10:17:30|503.67|499.57|503.68|499.58|503.68|499.58|503.63|499.53|5
1635070660000|2021-10-24 10:17:40|503.69|499.59|503.86|499.76|503.86|499.76|503.67|499.57|12
1635070670000|2021-10-24 10:17:50|503.85|499.75|503.97|499.87|503.97|499.87|503.85|499.75|4
1635070680000|2021-10-24 10:18:00|503.95|499.85|503.93|499.83|503.99|499.89|503.93|499.83|5
1635070690000|2021-10-24 10:18:10|503.92|499.82|504.04|499.94|504.04|499.94|503.91|499.81|16
1635070700000|2021-10-24 10:18:20|504.05|499.95|504|499.9|504.1|500|503.98|499.88|15
1635070710000|2021-10-24 10:18:30|503.99|499.89|503.91|499.81|503.99|499.89|503.89|499.79|13
1635070720000|2021-10-24 10:18:40|503.92|499.82|503.94|499.84|503.95|499.85|503.91|499.81|8
1635070730000|2021-10-24 10:18:50|503.93|499.83|503.93|499.83|503.93|499.83|503.9|499.8|7
1635070740000|2021-10-24 10:19:00|503.91|499.81|503.69|499.59|503.92|499.82|503.68|499.58|12
1635070750000|2021-10-24 10:19:10|503.68|499.58|503.61|499.51|503.7|499.6|503.6|499.5|10
1635070760000|2021-10-24 10:19:20|503.62|499.52|503.66|499.56|503.67|499.57|503.61|499.51|13
1635070770000|2021-10-24 10:19:30|503.65|499.55|503.62|499.52|503.65|499.55|503.61|499.51|6
1635070780000|2021-10-24 10:19:40|503.61|499.51|503.88|499.78|503.88|499.78|503.59|499.49|10
1635070790000|2021-10-24 10:19:50|503.83|499.73|503.89|499.79|503.94|499.84|503.83|499.73|9
1635070800000|2021-10-24 10:20:00|503.87|499.77|503.89|499.79|503.89|499.79|503.85|499.75|6
1635070810000|2021-10-24 10:20:10|503.88|499.78|503.86|499.76|503.89|499.79|503.86|499.76|8
1635070820000|2021-10-24 10:20:20|503.89|499.79|503.93|499.83|503.93|499.83|503.87|499.77|18
1635070830000|2021-10-24 10:20:30|503.98|499.88|504.21|500.11|504.22|500.12|503.98|499.88|13
1635070840000|2021-10-24 10:20:40|504.2|500.1|504.24|500.14|504.3|500.2|504.2|500.1|12
1635070850000|2021-10-24 10:20:50|504.28|500.18|504.28|500.18|504.31|500.21|504.28|500.18|5
1635070860000|2021-10-24 10:21:00|504.31|500.21|504.27|500.17|504.31|500.21|504.27|500.17|5
1635070870000|2021-10-24 10:21:10|504.28|500.18|504.27|500.17|504.28|500.18|504.27|500.17|4
1635070880000|2021-10-24 10:21:20|504.28|500.18|504.33|500.23|504.33|500.23|504.28|500.18|3
1635070890000|2021-10-24 10:21:30|504.32|500.22|504.26|500.16|504.32|500.22|504.18|500.08|19
1635070900000|2021-10-24 10:21:40|504.23|500.13|504.3|500.2|504.3|500.2|504.23|500.13|11
1635070910000|2021-10-24 10:21:50|504.26|500.16|504.32|500.22|504.33|500.23|504.26|500.16|11
1635070920000|2021-10-24 10:22:00|504.33|500.23|504.46|500.36|504.46|500.36|504.3|500.2|16
1635070930000|2021-10-24 10:22:10|504.47|500.37|504.48|500.38|504.48|500.38|504.47|500.37|2
1635070940000|2021-10-24 10:22:20|504.42|500.32|504.44|500.34|504.44|500.34|504.42|500.32|3
1635070950000|2021-10-24 10:22:30|504.42|500.32|504.42|500.32|504.43|500.33|504.36|500.26|9
1635070960000|2021-10-24 10:22:40|504.43|500.33|504.41|500.31|504.44|500.34|504.4|500.3|7
1635070970000|2021-10-24 10:22:50|504.42|500.32|504.42|500.32|504.42|500.32|504.4|500.3|3
1635070980000|2021-10-24 10:23:00|504.41|500.31|504.41|500.31|504.41|500.31|504.4|500.3|3
1635070990000|2021-10-24 10:23:10|504.39|500.29|504.4|500.3|504.4|500.3|504.39|500.29|2
1635071000000|2021-10-24 10:23:20|504.38|500.28|504.44|500.34|504.44|500.34|504.38|500.28|4
1635071010000|2021-10-24 10:23:30|504.49|500.39|504.85|500.75|504.85|500.75|504.49|500.39|8
1635071020000|2021-10-24 10:23:40|504.87|500.77|505.23|501.13|505.23|501.13|504.87|500.77|11
1635071030000|2021-10-24 10:23:50|505.29|501.19|505.29|501.19|505.29|501.19|505.29|501.19|1
1635071050000|2021-10-24 10:24:10|505.3|501.2|505.2|501.1|505.3|501.2|505.2|501.1|5
1635071060000|2021-10-24 10:24:20|505.18|501.08|505.21|501.11|505.21|501.11|504.93|500.83|19
1635071070000|2021-10-24 10:24:30|505.25|501.15|505.69|501.59|505.79|501.69|505.25|501.15|21
1635071080000|2021-10-24 10:24:40|505.67|501.57|506.06|501.96|506.06|501.96|505.67|501.57|24
1635071090000|2021-10-24 10:24:50|506.05|501.95|506.09|501.99|506.12|502.02|506.05|501.95|10
1635071100000|2021-10-24 10:25:00|506.1|502|506.52|502.42|506.54|502.44|506.1|502|19
1635071110000|2021-10-24 10:25:10|506.54|502.44|506.63|502.53|506.63|502.53|506.52|502.42|23
1635071120000|2021-10-24 10:25:20|506.64|502.54|506.55|502.45|506.69|502.59|506.54|502.44|16
1635071130000|2021-10-24 10:25:30|506.54|502.44|506.41|502.31|506.55|502.45|506.32|502.22|27
1635071140000|2021-10-24 10:25:40|506.42|502.32|506.85|502.75|506.85|502.75|506.42|502.32|15
1635071150000|2021-10-24 10:25:50|506.86|502.76|508.02|503.92|508.04|503.94|506.85|502.75|27
1635071160000|2021-10-24 10:26:00|508.04|503.94|507.61|503.51|508.05|503.95|507.56|503.46|25
1635071170000|2021-10-24 10:26:10|507.64|503.54|507.68|503.58|507.68|503.58|507.64|503.54|10
1635071180000|2021-10-24 10:26:20|507.7|503.6|507.72|503.62|507.72|503.62|507.64|503.54|16
1635071190000|2021-10-24 10:26:30|507.71|503.61|507.2|503.1|507.72|503.62|507.08|502.98|26
1635071200000|2021-10-24 10:26:40|507.19|503.09|507.69|503.59|507.69|503.59|507.19|503.09|23
1635071210000|2021-10-24 10:26:50|507.71|503.61|507.67|503.57|507.82|503.72|507.67|503.57|10
1635071220000|2021-10-24 10:27:00|507.66|503.56|507.48|503.38|507.69|503.59|507.48|503.38|12
1635071230000|2021-10-24 10:27:10|507.49|503.39|507.37|503.27|507.57|503.47|507.31|503.21|19
1635071240000|2021-10-24 10:27:20|507.36|503.26|507.49|503.39|507.55|503.45|507.36|503.26|15
1635071250000|2021-10-24 10:27:30|507.5|503.4|507.48|503.38|507.5|503.4|507.44|503.34|8
1635071260000|2021-10-24 10:27:40|507.5|503.4|507.39|503.29|507.5|503.4|507.39|503.29|8
1635071270000|2021-10-24 10:27:50|507.4|503.3|507.47|503.37|507.47|503.37|507.34|503.24|16
1635071280000|2021-10-24 10:28:00|507.48|503.38|507.16|503.06|507.51|503.41|507.16|503.06|14
1635071290000|2021-10-24 10:28:10|507.15|503.05|506.58|502.48|507.15|503.05|506.58|502.48|27
1635071300000|2021-10-24 10:28:20|506.59|502.49|506.61|502.51|506.61|502.51|506.56|502.46|10
1635071310000|2021-10-24 10:28:30|506.6|502.5|506.56|502.46|506.62|502.52|506.51|502.41|17
1635071320000|2021-10-24 10:28:40|506.57|502.47|506.66|502.56|506.67|502.57|506.57|502.47|17
1635071330000|2021-10-24 10:28:50|506.65|502.55|506.83|502.73|506.83|502.73|506.64|502.54|7
1635071340000|2021-10-24 10:29:00|506.82|502.72|507.03|502.93|507.04|502.94|506.82|502.72|15
1635071350000|2021-10-24 10:29:10|507.04|502.94|507.09|502.99|507.1|503|507.03|502.93|8
1635071360000|2021-10-24 10:29:20|507.14|503.04|507.58|503.48|507.58|503.48|507.14|503.04|16
1635071370000|2021-10-24 10:29:30|507.59|503.49|507.81|503.71|507.81|503.71|507.59|503.49|16
1635071380000|2021-10-24 10:29:40|507.82|503.72|508.62|504.52|508.62|504.52|507.82|503.72|21
1635071390000|2021-10-24 10:29:50|508.63|504.53|509.02|504.92|509.32|505.22|508.63|504.53|30
1635071400000|2021-10-24 10:30:00|509.01|504.91|509.06|504.96|509.3|505.2|508.9|504.8|26
1635071410000|2021-10-24 10:30:10|509.05|504.95|508.76|504.66|509.08|504.98|508.66|504.56|24
1635071420000|2021-10-24 10:30:20|508.84|504.74|509.08|504.98|509.16|505.06|508.84|504.74|17
1635071430000|2021-10-24 10:30:30|509.1|505|509.39|505.29|509.43|505.33|509.1|505|15
1635071440000|2021-10-24 10:30:40|509.44|505.34|509.62|505.52|509.62|505.52|509.42|505.32|11
1635071450000|2021-10-24 10:30:50|509.61|505.51|509.9|505.8|509.9|505.8|509.61|505.51|11
1635071460000|2021-10-24 10:31:00|509.88|505.78|510.34|506.24|510.36|506.26|509.88|505.78|26
1635071470000|2021-10-24 10:31:10|510.36|506.26|510.46|506.36|510.62|506.52|510.28|506.18|20
1635071480000|2021-10-24 10:31:20|510.42|506.32|510.33|506.23|510.42|506.32|510.33|506.23|13
1635071490000|2021-10-24 10:31:30|510.27|506.17|510.41|506.31|510.43|506.33|510.05|505.95|17
1635071500000|2021-10-24 10:31:40|510.44|506.34|510.34|506.24|510.58|506.48|510.34|506.24|14
1635071510000|2021-10-24 10:31:50|510.35|506.25|509.59|505.49|510.37|506.27|509.55|505.45|24
1635071520000|2021-10-24 10:32:00|509.55|505.45|509.18|505.08|509.76|505.66|509|504.9|34
1635071530000|2021-10-24 10:32:10|509.17|505.07|509.31|505.21|509.34|505.24|509.17|505.07|27
1635071540000|2021-10-24 10:32:20|509.32|505.22|510.06|505.96|510.13|506.03|509.32|505.22|22
1635071550000|2021-10-24 10:32:30|510.08|505.98|509.94|505.84|510.08|505.98|509.68|505.58|28
1635071560000|2021-10-24 10:32:40|509.96|505.86|509.77|505.67|510.02|505.92|509.76|505.66|16
1635071570000|2021-10-24 10:32:50|509.78|505.68|509.64|505.54|509.85|505.75|509.53|505.43|28
1635071580000|2021-10-24 10:33:00|509.67|505.57|509.86|505.76|509.86|505.76|509.67|505.57|19
1635071590000|2021-10-24 10:33:10|509.87|505.77|509.9|505.8|509.92|505.82|509.86|505.76|12
1635071600000|2021-10-24 10:33:20|509.89|505.79|509.87|505.77|509.91|505.81|509.78|505.68|18
1635071610000|2021-10-24 10:33:30|509.86|505.76|509.82|505.72|509.87|505.77|509.82|505.72|11
1635071620000|2021-10-24 10:33:40|509.81|505.71|509.82|505.72|509.85|505.75|509.81|505.71|8
1635071630000|2021-10-24 10:33:50|509.8|505.7|509.79|505.69|509.84|505.74|509.79|505.69|9
1635071640000|2021-10-24 10:34:00|509.81|505.71|509.5|505.4|509.81|505.71|509.5|505.4|11
1635071650000|2021-10-24 10:34:10|509.49|505.39|508.64|504.54|509.49|505.39|508.64|504.54|30
1635071660000|2021-10-24 10:34:20|508.62|504.52|508.73|504.63|508.73|504.63|508.55|504.45|24
1635071670000|2021-10-24 10:34:30|508.74|504.64|509.08|504.98|509.08|504.98|508.73|504.63|26
1635071680000|2021-10-24 10:34:40|509.1|505|509.24|505.14|509.3|505.2|509.1|505|16
1635071690000|2021-10-24 10:34:50|509.23|505.13|509.29|505.19|509.29|505.19|509.2|505.1|13
1635071700000|2021-10-24 10:35:00|509.28|505.18|508.9|504.8|509.32|505.22|508.89|504.79|23
1635071710000|2021-10-24 10:35:10|508.89|504.79|508.36|504.26|508.89|504.79|508.36|504.26|21
1635071720000|2021-10-24 10:35:20|508.34|504.24|508.1|504|508.34|504.24|508.09|503.99|26
1635071730000|2021-10-24 10:35:30|508.11|504.01|508.34|504.24|508.42|504.32|508.1|504|19
1635071740000|2021-10-24 10:35:40|508.16|504.06|508.21|504.11|508.24|504.14|508.11|504.01|21
1635071750000|2021-10-24 10:35:50|508.2|504.1|507.58|503.48|508.21|504.11|507.55|503.45|25
1635071760000|2021-10-24 10:36:00|507.55|503.45|507.51|503.41|507.71|503.61|507.45|503.35|21
1635071770000|2021-10-24 10:36:10|507.52|503.42|507.71|503.61|507.71|503.61|507.51|503.41|19
1635071780000|2021-10-24 10:36:20|507.7|503.6|507.84|503.74|507.84|503.74|507.63|503.53|20
1635071790000|2021-10-24 10:36:30|507.85|503.75|507.5|503.4|507.85|503.75|507.5|503.4|23
1635071800000|2021-10-24 10:36:40|507.48|503.38|507.54|503.44|507.54|503.44|507.4|503.3|25
1635071810000|2021-10-24 10:36:50|507.53|503.43|507.36|503.26|507.69|503.59|507.3|503.2|26
1635071820000|2021-10-24 10:37:00|507.37|503.27|507.29|503.19|507.37|503.27|507.13|503.03|23
1635071830000|2021-10-24 10:37:10|507.3|503.2|507.34|503.24|507.36|503.26|507.23|503.13|16
1635071840000|2021-10-24 10:37:20|507.33|503.23|507.07|502.97|507.39|503.29|507.05|502.95|17
1635071850000|2021-10-24 10:37:30|507.08|502.98|507.11|503.01|507.12|503.02|507.07|502.97|14
1635071860000|2021-10-24 10:37:40|507.13|503.03|506.92|502.82|507.13|503.03|506.92|502.82|12
1635071870000|2021-10-24 10:37:50|506.78|502.68|507.12|503.02|507.12|503.02|506.73|502.63|22
1635071880000|2021-10-24 10:38:00|507.11|503.01|506.98|502.88|507.14|503.04|506.97|502.87|23
1635071890000|2021-10-24 10:38:10|507.04|502.94|507.16|503.06|507.16|503.06|507.04|502.94|11
1635071900000|2021-10-24 10:38:20|507.15|503.05|507.11|503.01|507.15|503.05|507.1|503|17
1635071910000|2021-10-24 10:38:30|507.1|503|507.06|502.96|507.1|503|507.03|502.93|16
1635071920000|2021-10-24 10:38:40|507.04|502.94|507.1|503|507.1|503|507.04|502.94|10
1635071930000|2021-10-24 10:38:50|507.08|502.98|507.06|502.96|507.1|503|506.98|502.88|19
1635071940000|2021-10-24 10:39:00|507.07|502.97|507.18|503.08|507.18|503.08|507.06|502.96|18
1635071950000|2021-10-24 10:39:10|507.17|503.07|507.15|503.05|507.19|503.09|507.15|503.05|7
1635071960000|2021-10-24 10:39:20|507.16|503.06|507.16|503.06|507.17|503.07|507.15|503.05|4
1635071970000|2021-10-24 10:39:30|507.15|503.05|507.18|503.08|507.18|503.08|507.14|503.04|8
1635071980000|2021-10-24 10:39:40|507.19|503.09|507.41|503.31|507.41|503.31|507.17|503.07|21
1635071990000|2021-10-24 10:39:50|507.36|503.26|507.4|503.3|507.4|503.3|507.34|503.24|16
1635072000000|2021-10-24 10:40:00|507.41|503.31|507.54|503.44|507.58|503.48|507.41|503.31|13
1635072010000|2021-10-24 10:40:10|507.63|503.53|508.06|503.96|508.06|503.96|507.63|503.53|12
1635072020000|2021-10-24 10:40:20|508.07|503.97|508.53|504.43|508.54|504.44|508.07|503.97|12
1635072030000|2021-10-24 10:40:30|508.56|504.46|509.63|505.53|509.72|505.62|508.56|504.46|27
1635072040000|2021-10-24 10:40:40|509.61|505.51|509.15|505.05|509.61|505.51|509.15|505.05|22
1635072050000|2021-10-24 10:40:50|509.14|505.04|508.87|504.77|509.15|505.05|508.86|504.76|20
1635072060000|2021-10-24 10:41:00|508.86|504.76|508.82|504.72|508.88|504.78|508.82|504.72|11
1635072070000|2021-10-24 10:41:10|508.81|504.71|508.48|504.38|508.81|504.71|508.39|504.29|20
1635072080000|2021-10-24 10:41:20|508.49|504.39|508.61|504.51|508.61|504.51|508.49|504.39|14
1635072090000|2021-10-24 10:41:30|508.6|504.5|508.76|504.66|508.76|504.66|508.6|504.5|9
1635072100000|2021-10-24 10:41:40|508.75|504.65|509.28|505.18|509.28|505.18|508.75|504.65|24
1635072110000|2021-10-24 10:41:50|509.27|505.17|509.27|505.17|509.29|505.19|509.24|505.14|9
1635072120000|2021-10-24 10:42:00|509.25|505.15|508.79|504.69|509.25|505.15|508.79|504.69|18
1635072130000|2021-10-24 10:42:10|508.78|504.68|508.77|504.67|508.79|504.69|508.73|504.63|14
1635072140000|2021-10-24 10:42:20|508.74|504.64|509.02|504.92|509.02|504.92|508.74|504.64|12
1635072150000|2021-10-24 10:42:30|509.03|504.93|509.31|505.21|509.31|505.21|509.02|504.92|13
1635072160000|2021-10-24 10:42:40|509.3|505.2|509.43|505.33|509.5|505.4|509.3|505.2|16
1635072170000|2021-10-24 10:42:50|509.48|505.38|509.5|505.4|509.5|505.4|509.48|505.38|3
1635072180000|2021-10-24 10:43:00|509.48|505.38|509.3|505.2|509.48|505.38|509.28|505.18|20
1635072190000|2021-10-24 10:43:10|509.31|505.21|509.36|505.26|509.39|505.29|509.31|505.21|12
1635072200000|2021-10-24 10:43:20|509.35|505.25|509.2|505.1|509.35|505.25|509.19|505.09|16
1635072210000|2021-10-24 10:43:30|509.21|505.11|509.08|504.98|509.21|505.11|509.05|504.95|15
1635072220000|2021-10-24 10:43:40|509.1|505|508.99|504.89|509.11|505.01|508.99|504.89|11
1635072230000|2021-10-24 10:43:50|508.98|504.88|508.79|504.69|508.98|504.88|508.78|504.68|18
1635072240000|2021-10-24 10:44:00|508.8|504.7|508.66|504.56|508.91|504.81|508.66|504.56|25
1635072250000|2021-10-24 10:44:10|508.68|504.58|508.61|504.51|508.68|504.58|508.6|504.5|7
1635072260000|2021-10-24 10:44:20|508.62|504.52|508.4|504.3|508.65|504.55|508.38|504.28|25
1635072270000|2021-10-24 10:44:30|508.41|504.31|508.42|504.32|508.42|504.32|508.37|504.27|11
1635072280000|2021-10-24 10:44:40|508.45|504.35|508.49|504.39|508.59|504.49|508.45|504.35|17
1635072290000|2021-10-24 10:44:50|508.5|504.4|508.35|504.25|508.5|504.4|508.34|504.24|8
1635072300000|2021-10-24 10:45:00|508.34|504.24|508.08|503.98|508.35|504.25|508.01|503.91|21
1635072310000|2021-10-24 10:45:10|508.07|503.97|507.71|503.61|508.07|503.97|507.68|503.58|21
1635072320000|2021-10-24 10:45:20|507.69|503.59|507.66|503.56|507.69|503.59|507.63|503.53|7
1635072330000|2021-10-24 10:45:30|507.65|503.55|507.66|503.56|507.75|503.65|507.65|503.55|15
1635072340000|2021-10-24 10:45:40|507.65|503.55|507.72|503.62|507.72|503.62|507.59|503.49|14
1635072350000|2021-10-24 10:45:50|507.71|503.61|507.76|503.66|507.79|503.69|507.71|503.61|11
1635072360000|2021-10-24 10:46:00|507.75|503.65|507.72|503.62|507.75|503.65|507.72|503.62|7
1635072370000|2021-10-24 10:46:10|507.68|503.58|507.55|503.45|507.71|503.61|507.55|503.45|11
1635072380000|2021-10-24 10:46:20|507.56|503.46|507.35|503.25|507.56|503.46|507.34|503.24|18
1635072390000|2021-10-24 10:46:30|507.34|503.24|507.22|503.12|507.38|503.28|507.2|503.1|19
1635072400000|2021-10-24 10:46:40|507.2|503.1|507.12|503.02|507.25|503.15|507.12|503.02|17
1635072410000|2021-10-24 10:46:50|507.1|503|507.1|503|507.11|503.01|507.04|502.94|10
1635072420000|2021-10-24 10:47:00|507.12|503.02|507.11|503.01|507.12|503.02|507.07|502.97|9
1635072430000|2021-10-24 10:47:10|507.13|503.03|507.12|503.02|507.14|503.04|507.12|503.02|18
1635072440000|2021-10-24 10:47:20|507.13|503.03|507.22|503.12|507.22|503.12|507.02|502.92|12
1635072450000|2021-10-24 10:47:30|507.28|503.18|507.23|503.13|507.29|503.19|507.11|503.01|14
1635072460000|2021-10-24 10:47:40|507.22|503.12|507.39|503.29|507.39|503.29|507.22|503.12|8
1635072470000|2021-10-24 10:47:50|507.38|503.28|507.35|503.25|507.38|503.28|507.33|503.23|4
1635072480000|2021-10-24 10:48:00|507.34|503.24|507.02|502.92|507.34|503.24|507.02|502.92|11
1635072490000|2021-10-24 10:48:10|506.97|502.87|506.94|502.84|506.99|502.89|506.92|502.82|12
1635072500000|2021-10-24 10:48:20|506.95|502.85|506.92|502.82|506.95|502.85|506.91|502.81|5
1635072510000|2021-10-24 10:48:30|506.93|502.83|507.08|502.98|507.08|502.98|506.93|502.83|16
1635072520000|2021-10-24 10:48:40|507.09|502.99|507.35|503.25|507.36|503.26|507.09|502.99|13
1635072530000|2021-10-24 10:48:50|507.34|503.24|507.31|503.21|507.34|503.24|507.3|503.2|6
1635072540000|2021-10-24 10:49:00|507.3|503.2|507.24|503.14|507.3|503.2|507.24|503.14|7
1635072550000|2021-10-24 10:49:10|507.23|503.13|507.24|503.14|507.26|503.16|507.21|503.11|8
1635072560000|2021-10-24 10:49:20|507.21|503.11|507.22|503.12|507.22|503.12|507.21|503.11|2
1635072570000|2021-10-24 10:49:30|507.26|503.16|507.26|503.16|507.27|503.17|507.26|503.16|3
1635072580000|2021-10-24 10:49:40|507.27|503.17|507.27|503.17|507.27|503.17|507.27|503.17|1
1635072590000|2021-10-24 10:49:50|507.31|503.21|507.31|503.21|507.31|503.21|507.31|503.21|1
1635072600000|2021-10-24 10:50:00|507.29|503.19|507.31|503.21|507.31|503.21|507.29|503.19|2
1635072610000|2021-10-24 10:50:10|507.26|503.16|506.78|502.68|507.26|503.16|506.68|502.58|9
1635072620000|2021-10-24 10:50:20|506.77|502.67|506.7|502.6|506.88|502.78|506.7|502.6|15
1635072630000|2021-10-24 10:50:30|506.69|502.59|506.87|502.77|506.87|502.77|506.29|502.19|23
1635072640000|2021-10-24 10:50:40|506.86|502.76|507.08|502.98|507.08|502.98|506.86|502.76|17
1635072650000|2021-10-24 10:50:50|507.07|502.97|506.97|502.87|507.07|502.97|506.97|502.87|22
1635072660000|2021-10-24 10:51:00|506.93|502.83|506.79|502.69|506.93|502.83|506.76|502.66|16
1635072670000|2021-10-24 10:51:10|506.81|502.71|506.67|502.57|506.86|502.76|506.66|502.56|13
1635072680000|2021-10-24 10:51:20|506.68|502.58|506.42|502.32|506.68|502.58|506.42|502.32|20
1635072690000|2021-10-24 10:51:30|506.38|502.28|506.37|502.27|506.4|502.3|506.31|502.21|15
1635072700000|2021-10-24 10:51:40|506.38|502.28|506.33|502.23|506.39|502.29|506.31|502.21|12
1635072710000|2021-10-24 10:51:50|506.34|502.24|506.26|502.16|506.36|502.26|506.25|502.15|21
1635072720000|2021-10-24 10:52:00|506.27|502.17|506.04|501.94|506.27|502.17|506.04|501.94|17
1635072730000|2021-10-24 10:52:10|506.03|501.93|505.44|501.34|506.03|501.93|505.44|501.34|20
1635072740000|2021-10-24 10:52:20|505.25|501.15|505.06|500.96|505.28|501.18|504.88|500.78|21
1635072750000|2021-10-24 10:52:30|505.04|500.94|505.02|500.92|505.06|500.96|504.91|500.81|19
1635072760000|2021-10-24 10:52:40|504.92|500.82|504.8|500.7|504.92|500.82|504.78|500.68|24
1635072770000|2021-10-24 10:52:50|504.77|500.67|504.97|500.87|504.97|500.87|504.77|500.67|14
1635072780000|2021-10-24 10:53:00|505|500.9|504.84|500.74|505.01|500.91|504.78|500.68|11
1635072790000|2021-10-24 10:53:10|504.85|500.75|504.77|500.67|504.94|500.84|504.74|500.64|23
1635072800000|2021-10-24 10:53:20|504.78|500.68|504.85|500.75|504.88|500.78|504.77|500.67|20
1635072810000|2021-10-24 10:53:30|504.83|500.73|504.23|500.13|504.83|500.73|504.23|500.13|25
1635072820000|2021-10-24 10:53:40|504.1|500|504.05|499.95|504.34|500.24|504.04|499.94|28
1635072830000|2021-10-24 10:53:50|504.04|499.94|503.71|499.61|504.05|499.95|503.71|499.61|21
1635072840000|2021-10-24 10:54:00|503.72|499.62|503.98|499.88|503.98|499.88|503.65|499.55|24
1635072850000|2021-10-24 10:54:10|503.97|499.87|504.16|500.06|504.16|500.06|503.89|499.79|26
1635072860000|2021-10-24 10:54:20|504.13|500.03|504.5|500.4|504.5|500.4|504.13|500.03|24
1635072870000|2021-10-24 10:54:30|504.54|500.44|504.61|500.51|504.74|500.64|504.54|500.44|25
1635072880000|2021-10-24 10:54:40|504.58|500.48|504.35|500.25|504.58|500.48|504.35|500.25|14
1635072890000|2021-10-24 10:54:50|504.34|500.24|504.26|500.16|504.34|500.24|504.16|500.06|13
1635072900000|2021-10-24 10:55:00|504.3|500.2|504.52|500.42|504.52|500.42|504.29|500.19|11
1635072910000|2021-10-24 10:55:10|504.58|500.48|504.68|500.58|504.68|500.58|504.57|500.47|11
1635072920000|2021-10-24 10:55:20|504.69|500.59|504.76|500.66|504.79|500.69|504.69|500.59|11
1635072930000|2021-10-24 10:55:30|504.78|500.68|504.89|500.79|504.89|500.79|504.78|500.68|9
1635072940000|2021-10-24 10:55:40|504.92|500.82|504.94|500.84|504.95|500.85|504.92|500.82|3
1635072950000|2021-10-24 10:55:50|504.93|500.83|505.07|500.97|505.07|500.97|504.91|500.81|10
1635072960000|2021-10-24 10:56:00|505.13|501.03|505.13|501.03|505.18|501.08|505.11|501.01|11
1635072970000|2021-10-24 10:56:10|505.08|500.98|505.01|500.91|505.08|500.98|505.01|500.91|6
1635072980000|2021-10-24 10:56:20|505.02|500.92|505.02|500.92|505.09|500.99|505.02|500.92|8
1635072990000|2021-10-24 10:56:30|505|500.9|504.83|500.73|505|500.9|504.83|500.73|10
1635073000000|2021-10-24 10:56:40|504.84|500.74|504.79|500.69|504.85|500.75|504.75|500.65|19
1635073010000|2021-10-24 10:56:50|504.78|500.68|504.72|500.62|504.78|500.68|504.72|500.62|10
1635073020000|2021-10-24 10:57:00|504.71|500.61|504.73|500.63|504.74|500.64|504.71|500.61|16
1635073030000|2021-10-24 10:57:10|504.74|500.64|504.81|500.71|504.86|500.76|504.74|500.64|10
1635073040000|2021-10-24 10:57:20|504.82|500.72|504.94|500.84|504.95|500.85|504.82|500.72|13
1635073050000|2021-10-24 10:57:30|504.95|500.85|505.02|500.92|505.02|500.92|504.94|500.84|6
1635073060000|2021-10-24 10:57:40|505.01|500.91|505|500.9|505.02|500.92|504.99|500.89|6
1635073070000|2021-10-24 10:57:50|505.01|500.91|505.02|500.92|505.03|500.93|505.01|500.91|3
1635073080000|2021-10-24 10:58:00|504.99|500.89|504.91|500.81|504.99|500.89|504.83|500.73|16
1635073090000|2021-10-24 10:58:10|504.92|500.82|504.6|500.5|504.93|500.83|504.6|500.5|14
1635073100000|2021-10-24 10:58:20|504.58|500.48|504.48|500.38|504.58|500.48|504.48|500.38|6
1635073110000|2021-10-24 10:58:30|504.49|500.39|504.57|500.47|504.57|500.47|504.49|500.39|9
1635073120000|2021-10-24 10:58:40|504.54|500.44|504.45|500.35|504.55|500.45|504.45|500.35|11
1635073130000|2021-10-24 10:58:50|504.44|500.34|504.08|499.98|504.45|500.35|504.08|499.98|12
1635073140000|2021-10-24 10:59:00|504.07|499.97|503.89|499.79|504.07|499.97|503.89|499.79|11
1635073150000|2021-10-24 10:59:10|503.9|499.8|503.95|499.85|503.95|499.85|503.87|499.77|14
1635073160000|2021-10-24 10:59:20|503.93|499.83|504.02|499.92|504.17|500.07|503.91|499.81|13
1635073170000|2021-10-24 10:59:30|504.13|500.03|504.17|500.07|504.22|500.12|504.13|500.03|15
1635073180000|2021-10-24 10:59:40|504.18|500.08|504.16|500.06|504.24|500.14|504.15|500.05|9
1635073190000|2021-10-24 10:59:50|504.15|500.05|504.08|499.98|504.16|500.06|504.05|499.95|12
1635073200000|2021-10-24 11:00:00|504.07|499.97|504.15|500.05|504.15|500.05|503.95|499.85|12
1635073210000|2021-10-24 11:00:10|504.23|500.13|504.99|500.89|504.99|500.89|504.23|500.13|24
1635073220000|2021-10-24 11:00:20|505|500.9|505.46|501.36|505.46|501.36|505|500.9|16
1635073230000|2021-10-24 11:00:30|505.47|501.37|505.4|501.3|505.47|501.37|505.22|501.12|20
1635073240000|2021-10-24 11:00:40|505.41|501.31|505.84|501.74|505.9|501.8|505.4|501.3|15
1635073250000|2021-10-24 11:00:50|505.83|501.73|505.72|501.62|506.04|501.94|505.72|501.62|17
1635073260000|2021-10-24 11:01:00|505.68|501.58|505.55|501.45|505.69|501.59|505.35|501.25|20
1635073270000|2021-10-24 11:01:10|505.56|501.46|505.72|501.62|505.72|501.62|505.56|501.46|14
1635073280000|2021-10-24 11:01:20|505.8|501.7|506.05|501.95|506.1|502|505.8|501.7|12
1635073290000|2021-10-24 11:01:30|506.11|502.01|505.78|501.68|506.11|502.01|505.76|501.66|12
1635073300000|2021-10-24 11:01:40|505.76|501.66|505.53|501.43|505.76|501.66|505.52|501.42|17
1635073310000|2021-10-24 11:01:50|505.52|501.42|505.43|501.33|505.52|501.42|505.4|501.3|13
1635073320000|2021-10-24 11:02:00|505.42|501.32|505.4|501.3|505.42|501.32|505.39|501.29|9
1635073330000|2021-10-24 11:02:10|505.45|501.35|505.36|501.26|505.46|501.36|505.36|501.26|16
1635073340000|2021-10-24 11:02:20|505.37|501.27|505.11|501.01|505.37|501.27|505.11|501.01|10
1635073350000|2021-10-24 11:02:30|505.12|501.02|505.12|501.02|505.12|501.02|505.07|500.97|12
1635073360000|2021-10-24 11:02:40|505.14|501.04|505.19|501.09|505.19|501.09|505.11|501.01|9
1635073370000|2021-10-24 11:02:50|505.18|501.08|505.11|501.01|505.18|501.08|505.1|501|16
1635073380000|2021-10-24 11:03:00|505.09|500.99|504.83|500.73|505.12|501.02|504.82|500.72|17
1635073390000|2021-10-24 11:03:10|504.85|500.75|504.79|500.69|504.85|500.75|504.7|500.6|15
1635073400000|2021-10-24 11:03:20|504.8|500.7|504.85|500.75|504.9|500.8|504.8|500.7|8
1635073410000|2021-10-24 11:03:30|504.84|500.74|504.89|500.79|504.9|500.8|504.84|500.74|10
1635073420000|2021-10-24 11:03:40|504.91|500.81|504.86|500.76|504.92|500.82|504.86|500.76|11
1635073430000|2021-10-24 11:03:50|504.84|500.74|504.79|500.69|504.85|500.75|504.71|500.61|22
1635073440000|2021-10-24 11:04:00|504.81|500.71|504.89|500.79|504.89|500.79|504.8|500.7|7
1635073450000|2021-10-24 11:04:10|504.84|500.74|504.85|500.75|504.89|500.79|504.83|500.73|11
1635073460000|2021-10-24 11:04:20|504.86|500.76|504.77|500.67|504.88|500.78|504.76|500.66|16
1635073470000|2021-10-24 11:04:30|504.76|500.66|504.51|500.41|504.76|500.66|504.5|500.4|11
1635073480000|2021-10-24 11:04:40|504.5|500.4|504.49|500.39|504.51|500.41|504.43|500.33|12
1635073490000|2021-10-24 11:04:50|504.48|500.38|504.31|500.21|504.48|500.38|504.31|500.21|9
1635073500000|2021-10-24 11:05:00|504.3|500.2|504.14|500.04|504.3|500.2|504.09|499.99|13
1635073510000|2021-10-24 11:05:10|504.13|500.03|504.05|499.95|504.17|500.07|504.05|499.95|21
1635073520000|2021-10-24 11:05:20|504.06|499.96|504.15|500.05|504.16|500.06|503.92|499.82|23
1635073530000|2021-10-24 11:05:30|504.19|500.09|504.25|500.15|504.28|500.18|504.19|500.09|15
1635073540000|2021-10-24 11:05:40|504.26|500.16|504.24|500.14|504.27|500.17|504.24|500.14|7
1635073550000|2021-10-24 11:05:50|504.25|500.15|504.16|500.06|504.33|500.23|504.16|500.06|13
1635073560000|2021-10-24 11:06:00|504.15|500.05|504.49|500.39|504.67|500.57|504.12|500.02|25
1635073570000|2021-10-24 11:06:10|504.5|500.4|504.43|500.33|504.55|500.45|504.43|500.33|9
1635073580000|2021-10-24 11:06:20|504.3|500.2|504.25|500.15|504.32|500.22|504.25|500.15|24
1635073590000|2021-10-24 11:06:30|504.26|500.16|504.19|500.09|504.27|500.17|504.08|499.98|18
1635073600000|2021-10-24 11:06:40|504.2|500.1|504.36|500.26|504.58|500.48|504.19|500.09|21
1635073610000|2021-10-24 11:06:50|504.35|500.25|504.25|500.15|504.35|500.25|504.25|500.15|5
1635073620000|2021-10-24 11:07:00|504.26|500.16|504.23|500.13|504.26|500.16|504.16|500.06|15
1635073630000|2021-10-24 11:07:10|504.26|500.16|504.27|500.17|504.28|500.18|504.25|500.15|6
1635073640000|2021-10-24 11:07:20|504.23|500.13|504.12|500.02|504.23|500.13|504.12|500.02|9
1635073650000|2021-10-24 11:07:30|504.13|500.03|504.06|499.96|504.13|500.03|504.04|499.94|14
1635073660000|2021-10-24 11:07:40|504.07|499.97|504.13|500.03|504.13|500.03|503.99|499.89|12
1635073670000|2021-10-24 11:07:50|504.12|500.02|504.2|500.1|504.2|500.1|504.12|500.02|13
1635073680000|2021-10-24 11:08:00|504.19|500.09|504.19|500.09|504.21|500.11|504.18|500.08|8
1635073690000|2021-10-24 11:08:10|504.17|500.07|504.1|500|504.19|500.09|504.01|499.91|16
1635073700000|2021-10-24 11:08:20|504.08|499.98|503.82|499.72|504.11|500.01|503.82|499.72|19
1635073710000|2021-10-24 11:08:30|503.81|499.71|503.88|499.78|503.92|499.82|503.81|499.71|13
1635073720000|2021-10-24 11:08:40|503.89|499.79|503.7|499.6|503.95|499.85|503.68|499.58|16
1635073730000|2021-10-24 11:08:50|503.63|499.53|503.5|499.4|503.64|499.54|503.5|499.4|9
1635073740000|2021-10-24 11:09:00|503.48|499.38|503.55|499.45|503.62|499.52|503.48|499.38|8
1635073750000|2021-10-24 11:09:10|503.54|499.44|503.54|499.44|503.57|499.47|503.48|499.38|7
1635073760000|2021-10-24 11:09:20|503.6|499.5|503.56|499.46|503.63|499.53|503.56|499.46|6
1635073770000|2021-10-24 11:09:30|503.57|499.47|503.54|499.44|503.59|499.49|503.52|499.42|12
1635073780000|2021-10-24 11:09:40|503.52|499.42|502.97|498.87|503.52|499.42|502.97|498.87|19
1635073790000|2021-10-24 11:09:50|502.89|498.79|502.19|498.09|502.93|498.83|502.05|497.95|27
1635073800000|2021-10-24 11:10:00|502.27|498.17|502.29|498.19|502.29|498.19|502.2|498.1|13
1635073810000|2021-10-24 11:10:10|502.34|498.24|502.7|498.6|502.91|498.81|502.34|498.24|21
1635073820000|2021-10-24 11:10:20|502.72|498.62|502.95|498.85|502.97|498.87|502.72|498.62|17
1635073830000|2021-10-24 11:10:30|502.94|498.84|503.08|498.98|503.08|498.98|502.94|498.84|13
1635073840000|2021-10-24 11:10:40|503.09|498.99|503.1|499|503.1|499|503.08|498.98|4
1635073850000|2021-10-24 11:10:50|503.09|498.99|502.83|498.73|503.09|498.99|502.82|498.72|16
1635073860000|2021-10-24 11:11:00|502.82|498.72|502.79|498.69|502.82|498.72|502.79|498.69|5
1635073870000|2021-10-24 11:11:10|502.78|498.68|502.79|498.69|502.8|498.7|502.77|498.67|8
1635073880000|2021-10-24 11:11:20|502.78|498.68|502.85|498.75|502.85|498.75|502.78|498.68|6
1635073890000|2021-10-24 11:11:30|502.84|498.74|502.88|498.78|502.88|498.78|502.84|498.74|4
1635073900000|2021-10-24 11:11:40|502.92|498.82|503.07|498.97|503.09|498.99|502.91|498.81|11
1635073910000|2021-10-24 11:11:50|503.04|498.94|503.07|498.97|503.07|498.97|503.03|498.93|5
1635073920000|2021-10-24 11:12:00|503.05|498.95|502.86|498.76|503.05|498.95|502.86|498.76|9
1635073930000|2021-10-24 11:12:10|502.85|498.75|502.43|498.33|502.85|498.75|502.43|498.33|26
1635073940000|2021-10-24 11:12:20|502.4|498.3|502.57|498.47|502.57|498.47|502.4|498.3|21
1635073950000|2021-10-24 11:12:30|502.53|498.43|502.92|498.82|502.92|498.82|502.53|498.43|19
1635073960000|2021-10-24 11:12:40|502.91|498.81|502.98|498.88|502.98|498.88|502.91|498.81|4
1635073970000|2021-10-24 11:12:50|502.97|498.87|502.97|498.87|502.98|498.88|502.97|498.87|3
1635073980000|2021-10-24 11:13:00|502.96|498.86|502.83|498.73|502.96|498.86|502.79|498.69|10
1635073990000|2021-10-24 11:13:10|502.9|498.8|502.91|498.81|502.98|498.88|502.82|498.72|20
1635074000000|2021-10-24 11:13:20|502.92|498.82|502.8|498.7|502.92|498.82|502.8|498.7|13
1635074010000|2021-10-24 11:13:30|502.81|498.71|502.8|498.7|502.83|498.73|502.8|498.7|8
1635074020000|2021-10-24 11:13:40|502.82|498.72|502.87|498.77|502.87|498.77|502.8|498.7|16
1635074030000|2021-10-24 11:13:50|502.86|498.76|502.92|498.82|502.99|498.89|502.85|498.75|9
1635074040000|2021-10-24 11:14:00|502.93|498.83|502.98|498.88|503.01|498.91|502.92|498.82|15
1635074050000|2021-10-24 11:14:10|502.96|498.86|502.96|498.86|502.96|498.86|502.94|498.84|7
1635074060000|2021-10-24 11:14:20|502.94|498.84|502.89|498.79|503.01|498.91|502.88|498.78|10
1635074070000|2021-10-24 11:14:30|502.82|498.72|502.71|498.61|502.82|498.72|502.71|498.61|17
1635074080000|2021-10-24 11:14:40|502.66|498.56|502.51|498.41|502.72|498.62|502.51|498.41|12
1635074090000|2021-10-24 11:14:50|502.48|498.38|502.33|498.23|502.49|498.39|502.33|498.23|11
1635074100000|2021-10-24 11:15:00|502.32|498.22|502.23|498.13|502.32|498.22|502.22|498.12|16
1635074110000|2021-10-24 11:15:10|502.36|498.26|502.33|498.23|502.53|498.43|502.31|498.21|18
1635074120000|2021-10-24 11:15:20|502.36|498.26|502.64|498.54|502.64|498.54|502.34|498.24|18
1635074130000|2021-10-24 11:15:30|502.63|498.53|502.62|498.52|502.63|498.53|502.6|498.5|11
1635074140000|2021-10-24 11:15:40|502.63|498.53|503.15|499.05|503.15|499.05|502.63|498.53|20
1635074150000|2021-10-24 11:15:50|503.17|499.07|503.2|499.1|503.21|499.11|503.16|499.06|11
1635074160000|2021-10-24 11:16:00|503.15|499.05|503.5|499.4|503.5|499.4|503.15|499.05|15
1635074170000|2021-10-24 11:16:10|503.48|499.38|502.94|498.84|503.48|499.38|502.94|498.84|20
1635074180000|2021-10-24 11:16:20|502.87|498.77|502.88|498.78|502.88|498.78|502.87|498.77|2
1635074190000|2021-10-24 11:16:30|502.89|498.79|503.17|499.07|503.18|499.08|502.89|498.79|14
1635074200000|2021-10-24 11:16:40|503.18|499.08|503.19|499.09|503.24|499.14|503.18|499.08|6
1635074210000|2021-10-24 11:16:50|503.18|499.08|503.44|499.34|503.44|499.34|503.18|499.08|9
1635074220000|2021-10-24 11:17:00|503.49|499.39|503.04|498.94|503.49|499.39|503.04|498.94|19
1635074230000|2021-10-24 11:17:10|503.05|498.95|502.65|498.55|503.05|498.95|502.65|498.55|17
1635074240000|2021-10-24 11:17:20|502.64|498.54|502.42|498.32|502.64|498.54|502.42|498.32|20
1635074250000|2021-10-24 11:17:30|502.39|498.29|502.31|498.21|502.43|498.33|502.3|498.2|18
1635074260000|2021-10-24 11:17:40|502.3|498.2|502.19|498.09|502.3|498.2|501.98|497.88|29
1635074270000|2021-10-24 11:17:50|502.18|498.08|502.14|498.04|502.25|498.15|502.13|498.03|15
1635074280000|2021-10-24 11:18:00|502.13|498.03|502.11|498.01|502.14|498.04|501.97|497.87|15
1635074290000|2021-10-24 11:18:10|502.09|497.99|502.03|497.93|502.11|498.01|502.02|497.92|13
1635074300000|2021-10-24 11:18:20|502.05|497.95|502|497.9|502.05|497.95|502|497.9|10
1635074310000|2021-10-24 11:18:30|501.96|497.86|501.86|497.76|501.97|497.87|501.86|497.76|16
1635074320000|2021-10-24 11:18:40|501.85|497.75|501.71|497.61|501.85|497.75|501.71|497.61|15
1635074330000|2021-10-24 11:18:50|501.72|497.62|501.4|497.3|501.78|497.68|501.39|497.29|20
1635074340000|2021-10-24 11:19:00|501.37|497.27|501.15|497.05|501.37|497.27|501.12|497.02|21
1635074350000|2021-10-24 11:19:10|501.17|497.07|501.3|497.2|501.31|497.21|501.15|497.05|21
1635074360000|2021-10-24 11:19:20|501.31|497.21|501.72|497.62|501.72|497.62|501.31|497.21|15
1635074370000|2021-10-24 11:19:30|501.71|497.61|501.67|497.57|501.71|497.61|501.67|497.57|5
1635074380000|2021-10-24 11:19:40|501.7|497.6|501.7|497.6|501.7|497.6|501.7|497.6|1
1635074390000|2021-10-24 11:19:50|501.69|497.59|501.56|497.46|501.71|497.61|501.51|497.41|19
1635074400000|2021-10-24 11:20:00|501.53|497.43|501.55|497.45|501.58|497.48|501.33|497.23|26
1635074410000|2021-10-24 11:20:10|501.52|497.42|501.5|497.4|501.64|497.54|501.5|497.4|24
1635074420000|2021-10-24 11:20:20|501.51|497.41|501.48|497.38|501.54|497.44|501.46|497.36|17
1635074430000|2021-10-24 11:20:30|501.5|497.4|501.52|497.42|501.59|497.49|501.5|497.4|15
1635074440000|2021-10-24 11:20:40|501.53|497.43|501.49|497.39|501.6|497.5|501.45|497.35|16
1635074450000|2021-10-24 11:20:50|501.5|497.4|501.32|497.22|501.5|497.4|501.32|497.22|13
1635074460000|2021-10-24 11:21:00|501.3|497.2|501.39|497.29|501.4|497.3|501.3|497.2|10
1635074470000|2021-10-24 11:21:10|501.38|497.28|501.47|497.37|501.47|497.37|501.38|497.28|12
1635074480000|2021-10-24 11:21:20|501.43|497.33|501.41|497.31|501.43|497.33|501.41|497.31|6
1635074490000|2021-10-24 11:21:30|501.44|497.34|501.47|497.37|501.49|497.39|501.41|497.31|17
1635074500000|2021-10-24 11:21:40|501.44|497.34|501.45|497.35|501.46|497.36|501.42|497.32|14
1635074510000|2021-10-24 11:21:50|501.46|497.36|501.44|497.34|501.46|497.36|501.42|497.32|11
1635074520000|2021-10-24 11:22:00|501.45|497.35|501.78|497.68|501.78|497.68|501.41|497.31|18
1635074530000|2021-10-24 11:22:10|501.79|497.69|501.87|497.77|501.88|497.78|501.76|497.66|10
1635074540000|2021-10-24 11:22:20|501.83|497.73|501.85|497.75|501.86|497.76|501.83|497.73|11
1635074550000|2021-10-24 11:22:30|501.84|497.74|502.04|497.94|502.05|497.95|501.84|497.74|11
1635074560000|2021-10-24 11:22:40|502.03|497.93|502.04|497.94|502.04|497.94|502.03|497.93|4
1635074570000|2021-10-24 11:22:50|502.05|497.95|502.11|498.01|502.12|498.02|502.05|497.95|7
1635074580000|2021-10-24 11:23:00|502.12|498.02|502.13|498.03|502.15|498.05|502.12|498.02|4
1635074590000|2021-10-24 11:23:10|502.15|498.05|502.25|498.15|502.25|498.15|502.13|498.03|11
1635074600000|2021-10-24 11:23:20|502.28|498.18|502.33|498.23|502.35|498.25|502.28|498.18|11
1635074610000|2021-10-24 11:23:30|502.34|498.24|502.33|498.23|502.39|498.29|502.33|498.23|5
1635074620000|2021-10-24 11:23:40|502.32|498.22|502.34|498.24|502.38|498.28|502.32|498.22|5
1635074630000|2021-10-24 11:23:50|502.35|498.25|502.53|498.43|502.53|498.43|502.35|498.25|5
1635074640000|2021-10-24 11:24:00|502.56|498.46|502.56|498.46|502.57|498.47|502.56|498.46|3
1635074650000|2021-10-24 11:24:10|502.57|498.47|502.59|498.49|502.59|498.49|502.57|498.47|5
1635074660000|2021-10-24 11:24:20|502.6|498.5|502.42|498.32|502.6|498.5|502.42|498.32|10
1635074670000|2021-10-24 11:24:30|502.33|498.23|502.21|498.11|502.33|498.23|502.21|498.11|9
1635074680000|2021-10-24 11:24:40|502.17|498.07|502.13|498.03|502.17|498.07|502.13|498.03|5
1635074690000|2021-10-24 11:24:50|502.1|498|501.86|497.76|502.1|498|501.85|497.75|12
1635074700000|2021-10-24 11:25:00|501.87|497.77|501.84|497.74|501.89|497.79|501.84|497.74|3
1635074710000|2021-10-24 11:25:10|501.82|497.72|501.8|497.7|501.82|497.72|501.78|497.68|7
1635074720000|2021-10-24 11:25:20|501.79|497.69|501.8|497.7|501.89|497.79|501.79|497.69|8
1635074730000|2021-10-24 11:25:30|501.81|497.71|501.65|497.55|501.81|497.71|501.65|497.55|10
1635074740000|2021-10-24 11:25:40|501.69|497.59|501.54|497.44|501.69|497.59|501.53|497.43|11
1635074750000|2021-10-24 11:25:50|501.53|497.43|501.49|497.39|501.54|497.44|501.4|497.3|19
1635074760000|2021-10-24 11:26:00|501.46|497.36|501.65|497.55|501.67|497.57|501.43|497.33|13
1635074770000|2021-10-24 11:26:10|501.63|497.53|501.9|497.8|501.9|497.8|501.62|497.52|21
1635074780000|2021-10-24 11:26:20|501.91|497.81|501.91|497.81|502.04|497.94|501.89|497.79|19
1635074790000|2021-10-24 11:26:30|501.9|497.8|501.96|497.86|502.01|497.91|501.9|497.8|11
1635074800000|2021-10-24 11:26:40|501.97|497.87|501.96|497.86|501.97|497.87|501.86|497.76|11
1635074810000|2021-10-24 11:26:50|501.97|497.87|502.09|497.99|502.09|497.99|501.91|497.81|13
1635074820000|2021-10-24 11:27:00|502.1|498|502.04|497.94|502.15|498.05|502.04|497.94|10
1635074830000|2021-10-24 11:27:10|502|497.9|501.96|497.86|502.03|497.93|501.87|497.77|20
1635074840000|2021-10-24 11:27:20|501.91|497.81|501.92|497.82|502.1|498|501.88|497.78|26
1635074850000|2021-10-24 11:27:30|501.91|497.81|502.15|498.05|502.15|498.05|501.82|497.72|17
1635074860000|2021-10-24 11:27:40|502.14|498.04|502.08|497.98|502.15|498.05|502.01|497.91|16
1635074870000|2021-10-24 11:27:50|502.03|497.93|502.41|498.31|502.46|498.36|501.99|497.89|24
1635074880000|2021-10-24 11:28:00|502.37|498.27|502.45|498.35|502.45|498.35|502.32|498.22|9
1635074890000|2021-10-24 11:28:10|502.44|498.34|502.3|498.2|502.44|498.34|502.29|498.19|13
1635074900000|2021-10-24 11:28:20|502.27|498.17|502.38|498.28|502.39|498.29|502.24|498.14|11
1635074910000|2021-10-24 11:28:30|502.39|498.29|502.35|498.25|502.41|498.31|502.35|498.25|9
1635074920000|2021-10-24 11:28:40|502.34|498.24|502.34|498.24|502.44|498.34|502.32|498.22|15
1635074930000|2021-10-24 11:28:50|502.33|498.23|502.34|498.24|502.34|498.24|502.33|498.23|4
1635074940000|2021-10-24 11:29:00|502.41|498.31|502.57|498.47|502.57|498.47|502.37|498.27|16
1635074950000|2021-10-24 11:29:10|502.56|498.46|502.57|498.47|502.59|498.49|502.53|498.43|12
1635074960000|2021-10-24 11:29:20|502.59|498.49|502.63|498.53|502.64|498.54|502.59|498.49|7
1635074970000|2021-10-24 11:29:30|502.65|498.55|502.4|498.3|502.65|498.55|502.4|498.3|18
1635074980000|2021-10-24 11:29:40|502.33|498.23|502.22|498.12|502.33|498.23|502.22|498.12|15
1635074990000|2021-10-24 11:29:50|502.24|498.14|502.1|498|502.24|498.14|502.05|497.95|23
1635075000000|2021-10-24 11:30:00|502.01|497.91|501.88|497.78|502.09|497.99|501.88|497.78|22
1635075010000|2021-10-24 11:30:10|501.86|497.76|502.07|497.97|502.07|497.97|501.8|497.7|21
1635075020000|2021-10-24 11:30:20|502.08|497.98|502|497.9|502.08|497.98|501.97|497.87|11
1635075030000|2021-10-24 11:30:30|502.01|497.91|502.25|498.15|502.25|498.15|502.01|497.91|12
1635075040000|2021-10-24 11:30:40|502.28|498.18|502.36|498.26|502.38|498.28|502.28|498.18|22
1635075050000|2021-10-24 11:30:50|502.34|498.24|502.43|498.33|502.47|498.37|502.25|498.15|14
1635075060000|2021-10-24 11:31:00|502.4|498.3|502.46|498.36|502.54|498.44|502.39|498.29|15
1635075070000|2021-10-24 11:31:10|502.42|498.32|502.42|498.32|502.44|498.34|502.39|498.29|12
1635075080000|2021-10-24 11:31:20|502.41|498.31|502.41|498.31|502.51|498.41|502.41|498.31|16
1635075090000|2021-10-24 11:31:30|502.4|498.3|502.19|498.09|502.41|498.31|502.19|498.09|17
1635075100000|2021-10-24 11:31:40|502.1|498|502.06|497.96|502.2|498.1|502.06|497.96|15
1635075110000|2021-10-24 11:31:50|502.07|497.97|501.83|497.73|502.07|497.97|501.83|497.73|21
1635075120000|2021-10-24 11:32:00|501.82|497.72|501.84|497.74|501.86|497.76|501.82|497.72|7
1635075130000|2021-10-24 11:32:10|501.85|497.75|501.56|497.46|501.85|497.75|501.56|497.46|13
1635075140000|2021-10-24 11:32:20|501.55|497.45|501.24|497.14|501.55|497.45|501.24|497.14|11
1635075150000|2021-10-24 11:32:30|501.26|497.16|501.19|497.09|501.28|497.18|501.16|497.06|14
1635075160000|2021-10-24 11:32:40|501.2|497.1|501.48|497.38|501.48|497.38|501.18|497.08|18
1635075170000|2021-10-24 11:32:50|501.47|497.37|501.47|497.37|501.63|497.53|501.47|497.37|12
1635075180000|2021-10-24 11:33:00|501.44|497.34|501.61|497.51|501.62|497.52|501.44|497.34|16
1635075190000|2021-10-24 11:33:10|501.6|497.5|501.67|497.57|501.67|497.57|501.58|497.48|15
1635075200000|2021-10-24 11:33:20|501.69|497.59|501.79|497.69|501.95|497.85|501.69|497.59|20
1635075210000|2021-10-24 11:33:30|501.78|497.68|501.6|497.5|501.88|497.78|501.6|497.5|22
1635075220000|2021-10-24 11:33:40|501.59|497.49|501.47|497.37|501.59|497.49|501.47|497.37|20
1635075230000|2021-10-24 11:33:50|501.46|497.36|501.15|497.05|501.46|497.36|501.15|497.05|21
1635075240000|2021-10-24 11:34:00|501.14|497.04|500.94|496.84|501.18|497.08|500.94|496.84|23
1635075250000|2021-10-24 11:34:10|500.9|496.8|500.01|495.91|500.9|496.8|500.01|495.91|20
1635075260000|2021-10-24 11:34:20|499.98|495.88|499.49|495.39|499.98|495.88|499.49|495.39|24
1635075270000|2021-10-24 11:34:30|499.48|495.38|499.17|495.07|499.48|495.38|498.88|494.78|27
1635075280000|2021-10-24 11:34:40|499.13|495.03|498.64|494.54|499.15|495.05|498.64|494.54|27
1635075290000|2021-10-24 11:34:50|498.55|494.45|499.1|495|499.21|495.11|497.91|493.81|33
1635075300000|2021-10-24 11:35:00|499.07|494.97|498.58|494.48|499.11|495.01|498.54|494.44|34
1635075310000|2021-10-24 11:35:10|498.53|494.43|497.4|493.3|498.54|494.44|497.36|493.26|32
1635075320000|2021-10-24 11:35:20|497.41|493.31|496.88|492.78|497.41|493.31|496.88|492.78|23
1635075330000|2021-10-24 11:35:30|496.78|492.68|496.9|492.8|496.9|492.8|496.48|492.38|27
1635075340000|2021-10-24 11:35:40|496.89|492.79|496.52|492.42|496.9|492.8|496.52|492.42|33
1635075350000|2021-10-24 11:35:50|496.43|492.33|496.66|492.56|496.89|492.79|496.37|492.27|29
1635075360000|2021-10-24 11:36:00|496.69|492.59|496.58|492.48|496.91|492.81|496.58|492.48|29
1635075370000|2021-10-24 11:36:10|496.57|492.47|496.63|492.53|496.65|492.55|496.5|492.4|32
1635075380000|2021-10-24 11:36:20|496.54|492.44|496.68|492.58|496.83|492.73|496.53|492.43|26
1635075390000|2021-10-24 11:36:30|496.69|492.59|496.67|492.57|496.87|492.77|496.66|492.56|28
1635075400000|2021-10-24 11:36:40|496.74|492.64|496.99|492.89|497.04|492.94|496.74|492.64|22
1635075410000|2021-10-24 11:36:50|497.01|492.91|497.06|492.96|497.08|492.98|497.01|492.91|13
1635075420000|2021-10-24 11:37:00|497.05|492.95|497.01|492.91|497.06|492.96|496.93|492.83|16
1635075430000|2021-10-24 11:37:10|497.02|492.92|497.6|493.5|497.6|493.5|496.96|492.86|20
1635075440000|2021-10-24 11:37:20|497.63|493.53|497.51|493.41|497.8|493.7|497.43|493.33|31
1635075450000|2021-10-24 11:37:30|497.49|493.39|497.26|493.16|497.49|493.39|497.26|493.16|18
1635075460000|2021-10-24 11:37:40|497.27|493.17|496.96|492.86|497.27|493.17|496.94|492.84|19
1635075470000|2021-10-24 11:37:50|496.99|492.89|496.75|492.65|496.99|492.89|496.72|492.62|21
1635075480000|2021-10-24 11:38:00|496.74|492.64|495.76|491.66|496.77|492.67|495.76|491.66|30
1635075490000|2021-10-24 11:38:10|495.7|491.6|495.29|491.19|495.7|491.6|495.15|491.05|30
1635075500000|2021-10-24 11:38:20|495.3|491.2|495.08|490.98|495.32|491.22|495.08|490.98|29
1635075510000|2021-10-24 11:38:30|495.09|490.99|495.08|490.98|495.12|491.02|494.98|490.88|24
1635075520000|2021-10-24 11:38:40|495.11|491.01|495.26|491.16|495.34|491.24|495.11|491.01|21
1635075530000|2021-10-24 11:38:50|495.27|491.17|495.46|491.36|495.56|491.46|495.27|491.17|21
1635075540000|2021-10-24 11:39:00|495.45|491.35|494.86|490.76|495.48|491.38|494.86|490.76|23
1635075550000|2021-10-24 11:39:10|494.87|490.77|495.06|490.96|495.06|490.96|494.7|490.6|22
1635075560000|2021-10-24 11:39:20|495.14|491.04|494.71|490.61|495.14|491.04|494.7|490.6|20
1635075570000|2021-10-24 11:39:30|494.72|490.62|494.3|490.2|494.8|490.7|494.24|490.14|27
1635075580000|2021-10-24 11:39:40|494.23|490.13|493.98|489.88|494.24|490.14|493.97|489.87|25
1635075590000|2021-10-24 11:39:50|494.02|489.92|494.08|489.98|494.11|490.01|494.01|489.91|12
1635075600000|2021-10-24 11:40:00|494.07|489.97|494.08|489.98|494.11|490.01|494.05|489.95|24
1635075610000|2021-10-24 11:40:10|494.09|489.99|493.81|489.71|494.16|490.06|493.81|489.71|21
1635075620000|2021-10-24 11:40:20|493.74|489.64|493.7|489.6|493.78|489.68|493.68|489.58|7
1635075630000|2021-10-24 11:40:30|493.68|489.58|492.93|488.83|493.68|489.58|492.92|488.82|24
1635075640000|2021-10-24 11:40:40|493.03|488.93|493.27|489.17|493.3|489.2|493.03|488.93|25
1635075650000|2021-10-24 11:40:50|493.26|489.16|493.8|489.7|493.81|489.71|493.26|489.16|22
1635075660000|2021-10-24 11:41:00|493.87|489.77|497.52|493.42|497.63|493.53|493.86|489.76|29
1635075670000|2021-10-24 11:41:10|497.34|493.24|496.34|492.24|497.34|493.24|496.01|491.91|31
1635075680000|2021-10-24 11:41:20|496.35|492.25|496.83|492.73|496.94|492.84|496.35|492.25|31
1635075690000|2021-10-24 11:41:30|496.85|492.75|497.03|492.93|497.05|492.95|496.84|492.74|30
1635075700000|2021-10-24 11:41:40|497.04|492.94|497.34|493.24|497.38|493.28|497.04|492.94|30
1635075710000|2021-10-24 11:41:50|497.35|493.25|497.67|493.57|497.72|493.62|497.32|493.22|26
1635075720000|2021-10-24 11:42:00|497.66|493.56|497.24|493.14|497.66|493.56|497.23|493.13|17
1635075730000|2021-10-24 11:42:10|497.2|493.1|497.64|493.54|497.65|493.55|497.2|493.1|27
1635075740000|2021-10-24 11:42:20|497.67|493.57|497.75|493.65|497.8|493.7|497.66|493.56|14
1635075750000|2021-10-24 11:42:30|497.74|493.64|497.77|493.67|497.78|493.68|497.65|493.55|19
1635075760000|2021-10-24 11:42:40|497.74|493.64|498.52|494.42|498.52|494.42|497.73|493.63|22
1635075770000|2021-10-24 11:42:50|498.53|494.43|498.61|494.51|498.61|494.51|498.49|494.39|15
1635075780000|2021-10-24 11:43:00|498.6|494.5|497.68|493.58|498.63|494.53|497.68|493.58|24
1635075790000|2021-10-24 11:43:10|497.66|493.56|497.02|492.92|497.73|493.63|497|492.9|27
1635075800000|2021-10-24 11:43:20|497.03|492.93|497.41|493.31|497.49|493.39|497.03|492.93|25
1635075810000|2021-10-24 11:43:30|497.4|493.3|497.6|493.5|497.6|493.5|497.3|493.2|28
1635075820000|2021-10-24 11:43:40|497.61|493.51|497.59|493.49|497.67|493.57|497.55|493.45|21
1635075830000|2021-10-24 11:43:50|497.58|493.48|497.33|493.23|497.72|493.62|497.33|493.23|28
1635075840000|2021-10-24 11:44:00|497.32|493.22|496.99|492.89|497.34|493.24|496.98|492.88|25
1635075850000|2021-10-24 11:44:10|496.98|492.88|496.83|492.73|496.98|492.88|496.64|492.54|23
1635075860000|2021-10-24 11:44:20|496.86|492.76|496.56|492.46|496.86|492.76|496.53|492.43|17
1635075870000|2021-10-24 11:44:30|496.57|492.47|496.53|492.43|496.66|492.56|496.47|492.37|20
1635075880000|2021-10-24 11:44:40|496.51|492.41|495.91|491.81|496.51|492.41|495.91|491.81|30
1635075890000|2021-10-24 11:44:50|495.9|491.8|495.34|491.24|496|491.9|495.22|491.12|26
1635075900000|2021-10-24 11:45:00|495.33|491.23|495.77|491.67|495.78|491.68|495.33|491.23|22
1635075910000|2021-10-24 11:45:10|495.7|491.6|496.25|492.15|496.32|492.22|495.68|491.58|31
1635075920000|2021-10-24 11:45:20|496.23|492.13|496.01|491.91|496.27|492.17|495.82|491.72|28
1635075930000|2021-10-24 11:45:30|495.99|491.89|496.04|491.94|496.13|492.03|495.87|491.77|26
1635075940000|2021-10-24 11:45:40|496.03|491.93|496.45|492.35|496.49|492.39|495.89|491.79|23
1635075950000|2021-10-24 11:45:50|496.44|492.34|496.03|491.93|496.44|492.34|495.98|491.88|20
1635075960000|2021-10-24 11:46:00|496.04|491.94|496.15|492.05|496.33|492.23|496.04|491.94|22
1635075970000|2021-10-24 11:46:10|496.16|492.06|496.12|492.02|496.16|492.06|496.07|491.97|15
1635075980000|2021-10-24 11:46:20|496.11|492.01|496.27|492.17|496.31|492.21|496.11|492.01|16
1635075990000|2021-10-24 11:46:30|496.26|492.16|496.22|492.12|496.38|492.28|496.22|492.12|14
1635076000000|2021-10-24 11:46:40|496.2|492.1|496.23|492.13|496.23|492.13|496.2|492.1|14
1635076010000|2021-10-24 11:46:50|496.24|492.14|496.26|492.16|496.28|492.18|496.21|492.11|16
1635076020000|2021-10-24 11:47:00|496.25|492.15|496.58|492.48|496.58|492.48|496.25|492.15|21
1635076030000|2021-10-24 11:47:10|496.59|492.49|496.85|492.75|496.85|492.75|496.59|492.49|9
1635076040000|2021-10-24 11:47:20|496.96|492.86|497.13|493.03|497.24|493.14|496.96|492.86|19
1635076050000|2021-10-24 11:47:30|497.12|493.02|497.26|493.16|497.26|493.16|497.12|493.02|20
1635076060000|2021-10-24 11:47:40|497.25|493.15|497.66|493.56|497.66|493.56|497.25|493.15|19
1635076070000|2021-10-24 11:47:50|497.64|493.54|498.34|494.24|498.37|494.27|497.64|493.54|30
1635076080000|2021-10-24 11:48:00|498.35|494.25|498.4|494.3|498.4|494.3|498.22|494.12|25
1635076090000|2021-10-24 11:48:10|498.42|494.32|498.54|494.44|498.55|494.45|498.42|494.32|18
1635076100000|2021-10-24 11:48:20|498.55|494.45|498.45|494.35|498.56|494.46|498.45|494.35|12
1635076110000|2021-10-24 11:48:30|498.4|494.3|498.32|494.22|498.4|494.3|497.98|493.88|28
1635076120000|2021-10-24 11:48:40|498.31|494.21|498.58|494.48|498.58|494.48|498.31|494.21|20
1635076130000|2021-10-24 11:48:50|498.61|494.51|498.97|494.87|499.13|495.03|498.61|494.51|22
1635076140000|2021-10-24 11:49:00|498.96|494.86|498.33|494.23|498.97|494.87|498.32|494.22|22
1635076150000|2021-10-24 11:49:10|498.3|494.2|497.61|493.51|498.31|494.21|497.61|493.51|23
1635076160000|2021-10-24 11:49:20|497.56|493.46|497.48|493.38|497.56|493.46|497.34|493.24|30
1635076170000|2021-10-24 11:49:30|497.47|493.37|497.44|493.34|497.54|493.44|497.41|493.31|18
1635076180000|2021-10-24 11:49:40|497.47|493.37|497.23|493.13|497.51|493.41|497.23|493.13|21
1635076190000|2021-10-24 11:49:50|497.2|493.1|497.17|493.07|497.31|493.21|497.16|493.06|18
1635076200000|2021-10-24 11:50:00|497.16|493.06|496.57|492.47|497.16|493.06|496.57|492.47|26
1635076210000|2021-10-24 11:50:10|496.54|492.44|496.44|492.34|496.71|492.61|496.44|492.34|26
1635076220000|2021-10-24 11:50:20|496.43|492.33|496.44|492.34|496.45|492.35|496.25|492.15|29
1635076230000|2021-10-24 11:50:30|496.45|492.35|496.67|492.57|496.67|492.57|496.38|492.28|24
1635076240000|2021-10-24 11:50:40|496.66|492.56|496.71|492.61|496.71|492.61|496.66|492.56|7
1635076250000|2021-10-24 11:50:50|496.7|492.6|496.4|492.3|496.7|492.6|496.35|492.25|18
1635076260000|2021-10-24 11:51:00|496.39|492.29|496.42|492.32|496.42|492.32|496.26|492.16|17
1635076270000|2021-10-24 11:51:10|496.41|492.31|496.65|492.55|496.66|492.56|496.41|492.31|23
1635076280000|2021-10-24 11:51:20|496.64|492.54|496.65|492.55|496.65|492.55|496.57|492.47|19
1635076290000|2021-10-24 11:51:30|496.64|492.54|496.68|492.58|496.75|492.65|496.64|492.54|11
1635076300000|2021-10-24 11:51:40|496.67|492.57|496.85|492.75|496.85|492.75|496.67|492.57|21
1635076310000|2021-10-24 11:51:50|496.89|492.79|496.92|492.82|496.97|492.87|496.86|492.76|20
1635076320000|2021-10-24 11:52:00|496.91|492.81|496.84|492.74|496.92|492.82|496.81|492.71|13
1635076330000|2021-10-24 11:52:10|496.86|492.76|497.18|493.08|497.2|493.1|496.86|492.76|22
1635076340000|2021-10-24 11:52:20|497.16|493.06|496.38|492.28|497.19|493.09|496.38|492.28|29
1635076350000|2021-10-24 11:52:30|496.39|492.29|495.77|491.67|496.39|492.29|495.67|491.57|30
1635076360000|2021-10-24 11:52:40|495.79|491.69|496.18|492.08|496.2|492.1|495.79|491.69|27
1635076370000|2021-10-24 11:52:50|496.17|492.07|496.11|492.01|496.17|492.07|495.89|491.79|25
1635076380000|2021-10-24 11:53:00|496.13|492.03|496.26|492.16|496.52|492.42|496.13|492.03|22
1635076390000|2021-10-24 11:53:10|496.28|492.18|496.34|492.24|496.39|492.29|496.27|492.17|22
1635076400000|2021-10-24 11:53:20|496.35|492.25|496.91|492.81|496.91|492.81|496.35|492.25|25
1635076410000|2021-10-24 11:53:30|497.05|492.95|497.06|492.96|497.17|493.07|497|492.9|17
1635076420000|2021-10-24 11:53:40|497.07|492.97|497.1|493|497.17|493.07|497.06|492.96|19
1635076430000|2021-10-24 11:53:50|497.07|492.97|496.94|492.84|497.12|493.02|496.87|492.77|21
1635076440000|2021-10-24 11:54:00|496.92|492.82|497.23|493.13|497.23|493.13|496.92|492.82|13
1635076450000|2021-10-24 11:54:10|497.19|493.09|496.89|492.79|497.19|493.09|496.88|492.78|24
1635076460000|2021-10-24 11:54:20|496.87|492.77|496.61|492.51|496.87|492.77|496.41|492.31|28
1635076470000|2021-10-24 11:54:30|496.59|492.49|496.89|492.79|496.89|492.79|496.52|492.42|30
1635076480000|2021-10-24 11:54:40|496.87|492.77|497.01|492.91|497.25|493.15|496.87|492.77|27
1635076490000|2021-10-24 11:54:50|496.96|492.86|496.43|492.33|496.96|492.86|496.4|492.3|31
1635076500000|2021-10-24 11:55:00|496.39|492.29|496.57|492.47|496.57|492.47|496.32|492.22|28
1635076510000|2021-10-24 11:55:10|496.55|492.45|496.51|492.41|496.68|492.58|496.46|492.36|22
1635076520000|2021-10-24 11:55:20|496.48|492.38|496.53|492.43|496.66|492.56|496.45|492.35|24
1635076530000|2021-10-24 11:55:30|496.54|492.44|496.41|492.31|496.54|492.44|496.34|492.24|22
1635076540000|2021-10-24 11:55:40|496.42|492.32|496.45|492.35|496.53|492.43|496.42|492.32|14
1635076550000|2021-10-24 11:55:50|496.41|492.31|496.21|492.11|496.5|492.4|496.21|492.11|26
1635076560000|2021-10-24 11:56:00|496.23|492.13|496.31|492.21|496.31|492.21|496.11|492.01|23
1635076570000|2021-10-24 11:56:10|496.33|492.23|496.25|492.15|496.44|492.34|496.24|492.14|23
1635076580000|2021-10-24 11:56:20|496.26|492.16|496.23|492.13|496.28|492.18|496.23|492.13|8
1635076590000|2021-10-24 11:56:30|496.2|492.1|496.04|491.94|496.27|492.17|496.02|491.92|19
1635076600000|2021-10-24 11:56:40|496.03|491.93|495.91|491.81|496.03|491.93|495.8|491.7|22
1635076610000|2021-10-24 11:56:50|495.9|491.8|495.72|491.62|495.96|491.86|495.72|491.62|18
1635076620000|2021-10-24 11:57:00|495.7|491.6|495.81|491.71|495.84|491.74|495.7|491.6|19
1635076630000|2021-10-24 11:57:10|495.82|491.72|495.67|491.57|495.83|491.73|495.63|491.53|18
1635076640000|2021-10-24 11:57:20|495.68|491.58|495.6|491.5|495.72|491.62|495.49|491.39|24
1635076650000|2021-10-24 11:57:30|495.58|491.48|495.72|491.62|495.72|491.62|495.58|491.48|14
1635076660000|2021-10-24 11:57:40|495.73|491.63|495.72|491.62|495.73|491.63|495.69|491.59|9
1635076670000|2021-10-24 11:57:50|495.71|491.61|495.98|491.88|495.99|491.89|495.69|491.59|14
1635076680000|2021-10-24 11:58:00|495.95|491.85|496.03|491.93|496.05|491.95|495.95|491.85|11
1635076690000|2021-10-24 11:58:10|496.04|491.94|497.06|492.96|497.06|492.96|496.04|491.94|26
1635076700000|2021-10-24 11:58:20|497.1|493|496.82|492.72|497.19|493.09|496.81|492.71|28
1635076710000|2021-10-24 11:58:30|496.81|492.71|496.74|492.64|496.81|492.71|496.6|492.5|17
1635076720000|2021-10-24 11:58:40|496.73|492.63|496.74|492.64|496.77|492.67|496.71|492.61|7
1635076730000|2021-10-24 11:58:50|496.75|492.65|496.35|492.25|496.81|492.71|496.35|492.25|17
1635076740000|2021-10-24 11:59:00|496.42|492.32|496.55|492.45|496.68|492.58|496.42|492.32|23
1635076750000|2021-10-24 11:59:10|496.56|492.46|496.57|492.47|496.67|492.57|496.37|492.27|30
1635076760000|2021-10-24 11:59:20|496.58|492.48|496.53|492.43|496.58|492.48|496.32|492.22|22
1635076770000|2021-10-24 11:59:30|496.54|492.44|496.57|492.47|496.59|492.49|496.54|492.44|8
1635076780000|2021-10-24 11:59:40|496.56|492.46|496.39|492.29|496.56|492.46|496.39|492.29|6
1635076790000|2021-10-24 11:59:50|496.41|492.31|496.12|492.02|496.41|492.31|496.12|492.02|9
1635076800000|2021-10-24 12:00:00|496.11|492.01|495.32|491.22|496.11|492.01|495.26|491.16|35
1635076810000|2021-10-24 12:00:10|495.29|491.19|495.25|491.15|495.44|491.34|495.24|491.14|33
1635076820000|2021-10-24 12:00:20|495.26|491.16|495.43|491.33|495.43|491.33|495.23|491.13|23
1635076830000|2021-10-24 12:00:30|495.44|491.34|496.31|492.21|496.38|492.28|495.44|491.34|35
1635076840000|2021-10-24 12:00:40|496.33|492.23|496.9|492.8|496.98|492.88|496.33|492.23|31
1635076850000|2021-10-24 12:00:50|496.91|492.81|496.89|492.79|497.06|492.96|496.89|492.79|19
1635076860000|2021-10-24 12:01:00|496.9|492.8|497.02|492.92|497.02|492.92|496.76|492.66|28
1635076870000|2021-10-24 12:01:10|497.1|493|497.15|493.05|497.21|493.11|497.08|492.98|11
1635076880000|2021-10-24 12:01:20|497.12|493.02|497.16|493.06|497.28|493.18|497.1|493|8
1635076890000|2021-10-24 12:01:30|497.2|493.1|497.46|493.36|497.51|493.41|497.2|493.1|14
1635076900000|2021-10-24 12:01:40|497.45|493.35|497.51|493.41|497.54|493.44|497.45|493.35|19
1635076910000|2021-10-24 12:01:50|497.52|493.42|497.18|493.08|497.52|493.42|497.18|493.08|17
1635076920000|2021-10-24 12:02:00|497.19|493.09|497.25|493.15|497.27|493.17|497.13|493.03|17
1635076930000|2021-10-24 12:02:10|497.19|493.09|497.04|492.94|497.19|493.09|497.02|492.92|12
1635076940000|2021-10-24 12:02:20|497.02|492.92|497.28|493.18|497.28|493.18|497.02|492.92|20
1635076950000|2021-10-24 12:02:30|497.29|493.19|497.32|493.22|497.49|493.39|497.26|493.16|28
1635076960000|2021-10-24 12:02:40|497.35|493.25|497.21|493.11|497.4|493.3|497.21|493.11|20
1635076970000|2021-10-24 12:02:50|497.22|493.12|497.45|493.35|497.45|493.35|497.22|493.12|12
1635076980000|2021-10-24 12:03:00|497.5|493.4|497.55|493.45|497.59|493.49|497.49|493.39|14
1635076990000|2021-10-24 12:03:10|497.56|493.46|497.81|493.71|497.81|493.71|497.56|493.46|11
1635077000000|2021-10-24 12:03:20|497.79|493.69|498.19|494.09|498.2|494.1|497.74|493.64|25
1635077010000|2021-10-24 12:03:30|498.21|494.11|498.35|494.25|498.4|494.3|498.19|494.09|19
1635077020000|2021-10-24 12:03:40|498.33|494.23|498.16|494.06|498.37|494.27|498.16|494.06|22
1635077030000|2021-10-24 12:03:50|498.15|494.05|498.19|494.09|498.19|494.09|498.11|494.01|9
1635077040000|2021-10-24 12:04:00|498.21|494.11|497.82|493.72|498.21|494.11|497.82|493.72|18
1635077050000|2021-10-24 12:04:10|497.81|493.71|497.66|493.56|497.81|493.71|497.66|493.56|10
1635077060000|2021-10-24 12:04:20|497.69|493.59|497.74|493.64|497.75|493.65|497.69|493.59|11
1635077070000|2021-10-24 12:04:30|497.72|493.62|497.44|493.34|497.72|493.62|497.44|493.34|11
1635077080000|2021-10-24 12:04:40|497.41|493.31|496.61|492.51|497.42|493.32|496.61|492.51|31
1635077090000|2021-10-24 12:04:50|496.59|492.49|496.71|492.61|496.71|492.61|496.35|492.25|31
1635077100000|2021-10-24 12:05:00|496.72|492.62|496.74|492.64|496.85|492.75|496.51|492.41|33
1635077110000|2021-10-24 12:05:10|496.79|492.69|496.43|492.33|496.79|492.69|496.43|492.33|28
1635077120000|2021-10-24 12:05:20|496.41|492.31|495.71|491.61|496.41|492.31|495.68|491.58|29
1635077130000|2021-10-24 12:05:30|495.65|491.55|495.81|491.71|495.85|491.75|495.52|491.42|32
1635077140000|2021-10-24 12:05:40|495.8|491.7|495.39|491.29|495.83|491.73|495.39|491.29|27
1635077150000|2021-10-24 12:05:50|495.36|491.26|494.6|490.5|495.36|491.26|494.58|490.48|31
1635077160000|2021-10-24 12:06:00|494.64|490.54|494.92|490.82|495.1|491|494.64|490.54|31
1635077170000|2021-10-24 12:06:10|494.91|490.81|494.98|490.88|495.11|491.01|494.88|490.78|26
1635077180000|2021-10-24 12:06:20|494.93|490.83|494.22|490.12|494.93|490.83|494.22|490.12|34
1635077190000|2021-10-24 12:06:30|494.19|490.09|494.38|490.28|494.57|490.47|494.04|489.94|27
1635077200000|2021-10-24 12:06:40|494.4|490.3|494.44|490.34|494.54|490.44|494.38|490.28|26
1635077210000|2021-10-24 12:06:50|494.48|490.38|494.08|489.98|494.48|490.38|494.06|489.96|17
1635077220000|2021-10-24 12:07:00|494.06|489.96|493.74|489.64|494.06|489.96|493.64|489.54|23
1635077230000|2021-10-24 12:07:10|493.72|489.62|494.32|490.22|494.32|490.22|493.72|489.62|27
1635077240000|2021-10-24 12:07:20|494.42|490.32|494.83|490.73|494.83|490.73|494.42|490.32|19
1635077250000|2021-10-24 12:07:30|494.84|490.74|494.91|490.81|494.97|490.87|494.78|490.68|26
1635077260000|2021-10-24 12:07:40|494.92|490.82|494.7|490.6|494.97|490.87|494.7|490.6|15
1635077270000|2021-10-24 12:07:50|494.71|490.61|494.82|490.72|494.82|490.72|494.65|490.55|16
1635077280000|2021-10-24 12:08:00|494.8|490.7|494.97|490.87|495.05|490.95|494.8|490.7|22
1635077290000|2021-10-24 12:08:10|494.91|490.81|494.93|490.83|494.93|490.83|494.83|490.73|17
1635077300000|2021-10-24 12:08:20|494.92|490.82|494.95|490.85|494.95|490.85|494.91|490.81|11
1635077310000|2021-10-24 12:08:30|494.96|490.86|495.32|491.22|495.32|491.22|494.96|490.86|20
1635077320000|2021-10-24 12:08:40|495.31|491.21|495.2|491.1|495.31|491.21|495.2|491.1|8
1635077330000|2021-10-24 12:08:50|495.24|491.14|495.34|491.24|495.34|491.24|495.23|491.13|12
1635077340000|2021-10-24 12:09:00|495.39|491.29|495.33|491.23|495.39|491.29|495.33|491.23|9
1635077350000|2021-10-24 12:09:10|495.31|491.21|494.65|490.55|495.31|491.21|494.65|490.55|19
1635077360000|2021-10-24 12:09:20|494.64|490.54|495.07|490.97|495.07|490.97|494.53|490.43|26
1635077370000|2021-10-24 12:09:30|495.11|491.01|495.17|491.07|495.18|491.08|495.11|491.01|10
1635077380000|2021-10-24 12:09:40|495.18|491.08|494.93|490.83|495.18|491.08|494.93|490.83|9
1635077390000|2021-10-24 12:09:50|494.91|490.81|494.7|490.6|494.91|490.81|494.69|490.59|10
1635077400000|2021-10-24 12:10:00|494.69|490.59|494.64|490.54|494.71|490.61|494.63|490.53|7
1635077410000|2021-10-24 12:10:10|494.63|490.53|494.69|490.59|494.7|490.6|494.57|490.47|9
1635077420000|2021-10-24 12:10:20|494.68|490.58|494.95|490.85|494.95|490.85|494.64|490.54|12
1635077430000|2021-10-24 12:10:30|494.96|490.86|495.42|491.32|495.42|491.32|494.96|490.86|17
1635077440000|2021-10-24 12:10:40|495.37|491.27|495.35|491.25|495.4|491.3|495.29|491.19|23
1635077450000|2021-10-24 12:10:50|495.31|491.21|495.26|491.16|495.31|491.21|495.2|491.1|15
1635077460000|2021-10-24 12:11:00|495.24|491.14|495|490.9|495.24|491.14|494.98|490.88|14
1635077470000|2021-10-24 12:11:10|494.95|490.85|494.63|490.53|494.95|490.85|494.63|490.53|21
1635077480000|2021-10-24 12:11:20|494.68|490.58|495.26|491.16|495.26|491.16|494.61|490.51|25
1635077490000|2021-10-24 12:11:30|495.27|491.17|495.3|491.2|495.33|491.23|495.24|491.14|15
1635077500000|2021-10-24 12:11:40|495.32|491.22|495.09|490.99|495.34|491.24|495.09|490.99|16
1635077510000|2021-10-24 12:11:50|494.99|490.89|494.94|490.84|495.1|491|494.91|490.81|20
1635077520000|2021-10-24 12:12:00|494.9|490.8|494.89|490.79|494.95|490.85|494.84|490.74|16
1635077530000|2021-10-24 12:12:10|494.9|490.8|493.91|489.81|494.98|490.88|493.9|489.8|31
1635077540000|2021-10-24 12:12:20|493.83|489.73|493.57|489.47|493.84|489.74|493.51|489.41|29
1635077550000|2021-10-24 12:12:30|493.6|489.5|493.45|489.35|493.67|489.57|493.45|489.35|13
1635077560000|2021-10-24 12:12:40|493.41|489.31|493.37|489.27|493.41|489.31|493.02|488.92|19
1635077570000|2021-10-24 12:12:50|493.36|489.26|493.52|489.42|493.59|489.49|493.36|489.26|17
1635077580000|2021-10-24 12:13:00|493.53|489.43|493.48|489.38|493.53|489.43|493.13|489.03|23
1635077590000|2021-10-24 12:13:10|493.47|489.37|493.25|489.15|493.67|489.57|493.25|489.15|21
1635077600000|2021-10-24 12:13:20|493.23|489.13|493.14|489.04|493.33|489.23|493.14|489.04|19
1635077610000|2021-10-24 12:13:30|493.13|489.03|492.72|488.62|493.13|489.03|492.69|488.59|22
1635077620000|2021-10-24 12:13:40|492.73|488.63|492.73|488.63|492.74|488.64|492.62|488.52|21
1635077630000|2021-10-24 12:13:50|492.74|488.64|492.56|488.46|492.92|488.82|492.56|488.46|24
1635077640000|2021-10-24 12:14:00|492.54|488.44|492.59|488.49|492.61|488.51|492.41|488.31|23
1635077650000|2021-10-24 12:14:10|492.58|488.48|492.53|488.43|492.59|488.49|492.48|488.38|22
1635077660000|2021-10-24 12:14:20|492.52|488.42|492.18|488.08|492.52|488.42|492.18|488.08|16
1635077670000|2021-10-24 12:14:30|492.14|488.04|492.63|488.53|492.64|488.54|492.14|488.04|22
1635077680000|2021-10-24 12:14:40|492.64|488.54|492.28|488.18|492.69|488.59|492.28|488.18|23
1635077690000|2021-10-24 12:14:50|492.3|488.2|492.41|488.31|492.41|488.31|492.19|488.09|17
1635077700000|2021-10-24 12:15:00|492.4|488.3|491.75|487.65|492.41|488.31|491.75|487.65|17
1635077710000|2021-10-24 12:15:10|491.74|487.64|492.15|488.05|492.15|488.05|491.62|487.52|25
1635077720000|2021-10-24 12:15:20|492.14|488.04|492.99|488.89|493.2|489.1|492.14|488.04|34
1635077730000|2021-10-24 12:15:30|493|488.9|492.95|488.85|493.04|488.94|492.73|488.63|27
1635077740000|2021-10-24 12:15:40|493.01|488.91|493.24|489.14|493.25|489.15|493.01|488.91|20
1635077750000|2021-10-24 12:15:50|493.25|489.15|493.57|489.47|493.58|489.48|493.25|489.15|23
1635077760000|2021-10-24 12:16:00|493.55|489.45|493.45|489.35|493.63|489.53|493.45|489.35|20
1635077770000|2021-10-24 12:16:10|493.43|489.33|493.11|489.01|493.43|489.33|493.09|488.99|20
1635077780000|2021-10-24 12:16:20|493.09|488.99|492.91|488.81|493.13|489.03|492.91|488.81|13
1635077790000|2021-10-24 12:16:30|492.9|488.8|492.13|488.03|492.92|488.82|492.13|488.03|21
1635077800000|2021-10-24 12:16:40|492.11|488.01|492.02|487.92|492.11|488.01|492.02|487.92|11
1635077810000|2021-10-24 12:16:50|492.01|487.91|491.89|487.79|492.03|487.93|491.89|487.79|13
1635077820000|2021-10-24 12:17:00|491.93|487.83|491.74|487.64|491.93|487.83|491.73|487.63|13
1635077830000|2021-10-24 12:17:10|491.72|487.62|491.74|487.64|491.75|487.65|491.69|487.59|13
1635077840000|2021-10-24 12:17:20|491.71|487.61|491.48|487.38|491.71|487.61|491.46|487.36|18
1635077850000|2021-10-24 12:17:30|491.47|487.37|490.86|486.76|491.48|487.38|490.86|486.76|22
1635077860000|2021-10-24 12:17:40|490.83|486.73|490.28|486.18|490.83|486.73|489.85|485.75|35
1635077870000|2021-10-24 12:17:50|490.35|486.25|490.7|486.6|490.76|486.66|490.35|486.25|33
1635077880000|2021-10-24 12:18:00|490.69|486.59|490.01|485.91|490.7|486.6|489.99|485.89|34
1635077890000|2021-10-24 12:18:10|489.91|485.81|489.99|485.89|490.02|485.92|489.86|485.76|25
1635077900000|2021-10-24 12:18:20|489.98|485.88|490.23|486.13|490.24|486.14|489.94|485.84|19
1635077910000|2021-10-24 12:18:30|490.2|486.1|490.86|486.76|490.86|486.76|490.2|486.1|26
1635077920000|2021-10-24 12:18:40|490.87|486.77|490.49|486.39|491.04|486.94|490.49|486.39|27
1635077930000|2021-10-24 12:18:50|490.5|486.4|490.51|486.41|490.61|486.51|490.3|486.2|25
1635077940000|2021-10-24 12:19:00|490.52|486.42|490.5|486.4|490.64|486.54|490.46|486.36|23
1635077950000|2021-10-24 12:19:10|490.49|486.39|490.5|486.4|490.5|486.4|490.42|486.32|9
1635077960000|2021-10-24 12:19:20|490.55|486.45|490.6|486.5|490.63|486.53|490.55|486.45|5
1635077970000|2021-10-24 12:19:30|490.57|486.47|490.13|486.03|490.67|486.57|490.13|486.03|23
1635077980000|2021-10-24 12:19:40|490.15|486.05|490.18|486.08|490.29|486.19|489.95|485.85|23
1635077990000|2021-10-24 12:19:50|490.13|486.03|490.41|486.31|490.41|486.31|490.1|486|16
1635078000000|2021-10-24 12:20:00|490.42|486.32|489.82|485.72|490.42|486.32|489.82|485.72|23
1635078010000|2021-10-24 12:20:10|489.8|485.7|488.64|484.54|489.8|485.7|488.59|484.49|29
1635078020000|2021-10-24 12:20:20|488.65|484.55|487.6|483.5|488.74|484.64|487.6|483.5|26
1635078030000|2021-10-24 12:20:30|487.58|483.48|488.11|484.01|488.12|484.02|487.19|483.09|31
1635078040000|2021-10-24 12:20:40|488.13|484.03|488.34|484.24|488.47|484.37|488.09|483.99|26
1635078050000|2021-10-24 12:20:50|488.33|484.23|487.22|483.12|488.44|484.34|487.22|483.12|24
1635078060000|2021-10-24 12:21:00|487.21|483.11|487.24|483.14|487.42|483.32|487.21|483.11|26
1635078070000|2021-10-24 12:21:10|487.21|483.11|486.56|482.46|487.38|483.28|486.35|482.25|33
1635078080000|2021-10-24 12:21:20|486.57|482.47|485.98|481.88|487.06|482.96|485.9|481.8|32
1635078090000|2021-10-24 12:21:30|486.27|482.17|486.23|482.13|486.38|482.28|485.9|481.8|27
1635078100000|2021-10-24 12:21:40|486.22|482.12|488.03|483.93|488.03|483.93|486.08|481.98|36
1635078110000|2021-10-24 12:21:50|488.05|483.95|488.57|484.47|489|484.9|488.05|483.95|34
1635078120000|2021-10-24 12:22:00|488.55|484.45|489.66|485.56|489.66|485.56|488.55|484.45|33
1635078130000|2021-10-24 12:22:10|489.7|485.6|490.85|486.75|490.85|486.75|489.7|485.6|34
1635078140000|2021-10-24 12:22:20|490.9|486.8|491.67|487.57|491.67|487.57|490.9|486.8|28
1635078150000|2021-10-24 12:22:30|491.68|487.58|492.99|488.89|492.99|488.89|491.68|487.58|30
1635078160000|2021-10-24 12:22:40|493|488.9|493.05|488.95|493.2|489.1|492.63|488.53|28
1635078170000|2021-10-24 12:22:50|493.07|488.97|493.2|489.1|493.2|489.1|492.76|488.66|25
1635078180000|2021-10-24 12:23:00|493.21|489.11|494.23|490.13|494.23|490.13|493.1|489|31
1635078190000|2021-10-24 12:23:10|494.19|490.09|494.12|490.02|494.45|490.35|493.85|489.75|34
1635078200000|2021-10-24 12:23:20|494.08|489.98|493.89|489.79|494.08|489.98|493.77|489.67|31
1635078210000|2021-10-24 12:23:30|493.88|489.78|493.22|489.12|494.04|489.94|493.22|489.12|32
1635078220000|2021-10-24 12:23:40|493.21|489.11|492.81|488.71|493.4|489.3|492.81|488.71|29
1635078230000|2021-10-24 12:23:50|492.78|488.68|492.36|488.26|492.78|488.68|492.13|488.03|28
1635078240000|2021-10-24 12:24:00|492.43|488.33|492.21|488.11|492.92|488.82|492.21|488.11|30
1635078250000|2021-10-24 12:24:10|492.2|488.1|491.7|487.6|492.2|488.1|491.52|487.42|22
1635078260000|2021-10-24 12:24:20|491.73|487.63|491.78|487.68|491.88|487.78|491.69|487.59|30
1635078270000|2021-10-24 12:24:30|491.77|487.67|490.54|486.44|491.77|487.67|490.54|486.44|34
1635078280000|2021-10-24 12:24:40|490.48|486.38|489.56|485.46|490.48|486.38|489.41|485.31|36
1635078290000|2021-10-24 12:24:50|489.57|485.47|490.4|486.3|490.73|486.63|489.5|485.4|33
1635078300000|2021-10-24 12:25:00|490.49|486.39|490.45|486.35|490.88|486.78|490.45|486.35|30
1635078310000|2021-10-24 12:25:10|490.47|486.37|490.23|486.13|490.47|486.37|490.04|485.94|28
1635078320000|2021-10-24 12:25:20|490.2|486.1|489.37|485.27|490.2|486.1|489.19|485.09|29
1635078330000|2021-10-24 12:25:30|489.41|485.31|488.12|484.02|489.54|485.44|488.12|484.02|33
1635078340000|2021-10-24 12:25:40|488.1|484|487.37|483.27|488.1|484|487.04|482.94|29
1635078350000|2021-10-24 12:25:50|487.36|483.26|488.25|484.15|488.25|484.15|487.36|483.26|33
1635078360000|2021-10-24 12:26:00|488.24|484.14|488.9|484.8|488.9|484.8|488.17|484.07|27
1635078370000|2021-10-24 12:26:10|488.92|484.82|489.35|485.25|489.37|485.27|488.92|484.82|34
1635078380000|2021-10-24 12:26:20|489.34|485.24|489.48|485.38|489.48|485.38|489.16|485.06|31
1635078390000|2021-10-24 12:26:30|489.51|485.41|489.93|485.83|489.93|485.83|489.51|485.41|32
1635078400000|2021-10-24 12:26:40|489.92|485.82|489.63|485.53|489.92|485.82|489.59|485.49|30
1635078410000|2021-10-24 12:26:50|489.64|485.54|488.85|484.75|489.64|485.54|488.73|484.63|31
1635078420000|2021-10-24 12:27:00|488.84|484.74|489.63|485.53|489.63|485.53|488.84|484.74|28
1635078430000|2021-10-24 12:27:10|489.64|485.54|489.41|485.31|489.71|485.61|489.35|485.25|23
1635078440000|2021-10-24 12:27:20|489.45|485.35|489.62|485.52|489.7|485.6|489.44|485.34|24
1635078450000|2021-10-24 12:27:30|489.61|485.51|489.24|485.14|489.62|485.52|489.17|485.07|32
1635078460000|2021-10-24 12:27:40|489.25|485.15|489.4|485.3|489.47|485.37|489.05|484.95|29
1635078470000|2021-10-24 12:27:50|489.39|485.29|489.41|485.31|489.62|485.52|489.38|485.28|32
1635078480000|2021-10-24 12:28:00|489.38|485.28|489.47|485.37|489.63|485.53|489.38|485.28|24
1635078490000|2021-10-24 12:28:10|489.48|485.38|489.87|485.77|489.87|485.77|489.48|485.38|21
1635078500000|2021-10-24 12:28:20|489.88|485.78|490.44|486.34|490.52|486.42|489.88|485.78|31
1635078510000|2021-10-24 12:28:30|490.43|486.33|489.83|485.73|490.43|486.33|489.8|485.7|22
1635078520000|2021-10-24 12:28:40|489.84|485.74|490.64|486.54|490.65|486.55|489.84|485.74|26
1635078530000|2021-10-24 12:28:50|490.65|486.55|490.85|486.75|491.21|487.11|490.62|486.52|24
1635078540000|2021-10-24 12:29:00|490.84|486.74|490.66|486.56|490.86|486.76|490.61|486.51|23
1635078550000|2021-10-24 12:29:10|490.67|486.57|490.84|486.74|490.9|486.8|490.62|486.52|28
1635078560000|2021-10-24 12:29:20|490.86|486.76|491.2|487.1|491.2|487.1|490.76|486.66|27
1635078570000|2021-10-24 12:29:30|491.21|487.11|491.52|487.42|491.58|487.48|491.21|487.11|21
1635078580000|2021-10-24 12:29:40|491.56|487.46|491.44|487.34|491.77|487.67|491.44|487.34|22
1635078590000|2021-10-24 12:29:50|491.43|487.33|491.33|487.23|491.43|487.33|491.06|486.96|23
1635078600000|2021-10-24 12:30:00|491.34|487.24|491.69|487.59|491.69|487.59|491.34|487.24|11
1635078610000|2021-10-24 12:30:10|491.67|487.57|491.44|487.34|491.67|487.57|491.27|487.17|17
1635078620000|2021-10-24 12:30:20|491.43|487.33|491.44|487.34|491.51|487.41|491.24|487.14|26
1635078630000|2021-10-24 12:30:30|491.52|487.42|491.76|487.66|491.76|487.66|491.52|487.42|15
1635078640000|2021-10-24 12:30:40|491.71|487.61|491.8|487.7|491.8|487.7|491.65|487.55|18
1635078650000|2021-10-24 12:30:50|491.77|487.67|492.48|488.38|492.48|488.38|491.75|487.65|21
1635078660000|2021-10-24 12:31:00|492.49|488.39|493.17|489.07|493.17|489.07|492.45|488.35|27
1635078670000|2021-10-24 12:31:10|493.22|489.12|492.99|488.89|493.22|489.12|492.47|488.37|28
1635078680000|2021-10-24 12:31:20|493.1|489|492.98|488.88|493.14|489.04|492.98|488.88|20
1635078690000|2021-10-24 12:31:30|492.91|488.81|492.7|488.6|492.91|488.81|492.58|488.48|23
1635078700000|2021-10-24 12:31:40|492.73|488.63|493.05|488.95|493.05|488.95|492.73|488.63|23
1635078710000|2021-10-24 12:31:50|493.06|488.96|492.71|488.61|493.2|489.1|492.71|488.61|25
1635078720000|2021-10-24 12:32:00|492.69|488.59|492.21|488.11|492.7|488.6|492.07|487.97|23
1635078730000|2021-10-24 12:32:10|492.2|488.1|492.92|488.82|492.92|488.82|492.2|488.1|24
1635078740000|2021-10-24 12:32:20|492.93|488.83|492.74|488.64|493|488.9|492.74|488.64|21
1635078750000|2021-10-24 12:32:30|492.78|488.68|493.26|489.16|493.26|489.16|492.78|488.68|17
1635078760000|2021-10-24 12:32:40|493.25|489.15|492.94|488.84|493.28|489.18|492.89|488.79|29
1635078770000|2021-10-24 12:32:50|492.97|488.87|492.91|488.81|492.97|488.87|492.8|488.7|16
1635078780000|2021-10-24 12:33:00|492.89|488.79|493.29|489.19|493.29|489.19|492.89|488.79|28
1635078790000|2021-10-24 12:33:10|493.3|489.2|493.34|489.24|493.41|489.31|493.3|489.2|14
1635078800000|2021-10-24 12:33:20|493.32|489.22|492.88|488.78|493.32|489.22|492.88|488.78|14
1635078810000|2021-10-24 12:33:30|492.89|488.79|492.89|488.79|492.95|488.85|492.87|488.77|18
1635078820000|2021-10-24 12:33:40|492.87|488.77|492.89|488.79|493.02|488.92|492.87|488.77|19
1635078830000|2021-10-24 12:33:50|492.9|488.8|492.92|488.82|493.03|488.93|492.89|488.79|16
1635078840000|2021-10-24 12:34:00|492.94|488.84|492.33|488.23|492.96|488.86|492.33|488.23|22
1635078850000|2021-10-24 12:34:10|492.32|488.22|492.77|488.67|492.77|488.67|492.17|488.07|23
1635078860000|2021-10-24 12:34:20|492.75|488.65|492.75|488.65|492.88|488.78|492.74|488.64|18
1635078870000|2021-10-24 12:34:30|492.72|488.62|492.32|488.22|492.72|488.62|492.32|488.22|16
1635078880000|2021-10-24 12:34:40|492.23|488.13|491.88|487.78|492.24|488.14|491.87|487.77|26
1635078890000|2021-10-24 12:34:50|491.87|487.77|491.95|487.85|491.96|487.86|491.77|487.67|26
1635078900000|2021-10-24 12:35:00|491.97|487.87|491.85|487.75|492.03|487.93|491.82|487.72|18
1635078910000|2021-10-24 12:35:10|491.83|487.73|491.75|487.65|491.85|487.75|491.75|487.65|19
1635078920000|2021-10-24 12:35:20|491.74|487.64|491.92|487.82|491.97|487.87|491.74|487.64|25
1635078930000|2021-10-24 12:35:30|491.91|487.81|491.5|487.4|491.91|487.81|491.49|487.39|21
1635078940000|2021-10-24 12:35:40|491.49|487.39|491.16|487.06|491.56|487.46|491.14|487.04|21
1635078950000|2021-10-24 12:35:50|491.21|487.11|491.31|487.21|491.36|487.26|491.21|487.11|14
1635078960000|2021-10-24 12:36:00|491.32|487.22|490.85|486.75|491.44|487.34|490.85|486.75|24
1635078970000|2021-10-24 12:36:10|490.9|486.8|491.73|487.63|491.73|487.63|490.83|486.73|25
1635078980000|2021-10-24 12:36:20|491.71|487.61|491.59|487.49|491.76|487.66|491.54|487.44|23
1635078990000|2021-10-24 12:36:30|491.58|487.48|491.38|487.28|491.58|487.48|491.37|487.27|9
1635079000000|2021-10-24 12:36:40|491.39|487.29|491.28|487.18|491.62|487.52|491.13|487.03|28
1635079010000|2021-10-24 12:36:50|491.25|487.15|491.47|487.37|491.48|487.38|491.21|487.11|18
1635079020000|2021-10-24 12:37:00|491.54|487.44|491.58|487.48|491.59|487.49|491.42|487.32|16
1635079030000|2021-10-24 12:37:10|491.6|487.5|491.95|487.85|491.95|487.85|491.58|487.48|23
1635079040000|2021-10-24 12:37:20|491.96|487.86|491.66|487.56|491.98|487.88|491.66|487.56|19
1635079050000|2021-10-24 12:37:30|491.7|487.6|491.7|487.6|491.73|487.63|491.68|487.58|10
1635079060000|2021-10-24 12:37:40|491.71|487.61|491.77|487.67|491.78|487.68|491.69|487.59|15
1635079070000|2021-10-24 12:37:50|491.81|487.71|491.96|487.86|491.96|487.86|491.81|487.71|12
1635079080000|2021-10-24 12:38:00|491.97|487.87|492.33|488.23|492.37|488.27|491.97|487.87|17
1635079090000|2021-10-24 12:38:10|492.29|488.19|492.7|488.6|492.7|488.6|492.2|488.1|17
1635079100000|2021-10-24 12:38:20|492.65|488.55|492.65|488.55|492.65|488.55|492.65|488.55|1
1635079110000|2021-10-24 12:38:30|492.68|488.58|492.17|488.07|492.68|488.58|492.16|488.06|16
1635079120000|2021-10-24 12:38:40|492.19|488.09|492.24|488.14|492.28|488.18|492.17|488.07|16
1635079130000|2021-10-24 12:38:50|492.23|488.13|492.27|488.17|492.27|488.17|492.23|488.13|9
1635079140000|2021-10-24 12:39:00|492.26|488.16|492.12|488.02|492.26|488.16|492.12|488.02|9
1635079150000|2021-10-24 12:39:10|492.09|487.99|491.98|487.88|492.09|487.99|491.98|487.88|18
1635079160000|2021-10-24 12:39:20|491.99|487.89|492.22|488.12|492.22|488.12|491.98|487.88|18
1635079170000|2021-10-24 12:39:30|492.23|488.13|492.17|488.07|492.24|488.14|492.14|488.04|13
1635079180000|2021-10-24 12:39:40|492.16|488.06|492.16|488.06|492.17|488.07|492.16|488.06|5
1635079190000|2021-10-24 12:39:50|492.17|488.07|492.86|488.76|492.86|488.76|492.17|488.07|27
1635079200000|2021-10-24 12:40:00|492.87|488.77|492.98|488.88|492.98|488.88|492.87|488.77|17
1635079210000|2021-10-24 12:40:10|493.05|488.95|493.31|489.21|493.31|489.21|493.05|488.95|16
1635079220000|2021-10-24 12:40:20|493.33|489.23|493.27|489.17|493.38|489.28|493.24|489.14|15
1635079230000|2021-10-24 12:40:30|493.22|489.12|493.09|488.99|493.22|489.12|493.09|488.99|11
1635079240000|2021-10-24 12:40:40|493.08|488.98|493.15|489.05|493.16|489.06|493.08|488.98|10
1635079250000|2021-10-24 12:40:50|493.16|489.06|493.36|489.26|493.36|489.26|493.16|489.06|8
1635079260000|2021-10-24 12:41:00|493.38|489.28|493.46|489.36|493.46|489.36|493.16|489.06|25
1635079270000|2021-10-24 12:41:10|493.48|489.38|493.68|489.58|493.68|489.58|493.46|489.36|17
1635079280000|2021-10-24 12:41:20|493.69|489.59|493.82|489.72|493.82|489.72|493.69|489.59|18
1635079290000|2021-10-24 12:41:30|493.9|489.8|493.7|489.6|493.9|489.8|493.67|489.57|11
1635079300000|2021-10-24 12:41:40|493.75|489.65|493.89|489.79|493.92|489.82|493.74|489.64|25
1635079310000|2021-10-24 12:41:50|493.88|489.78|493.92|489.82|493.92|489.82|493.68|489.58|18
1635079320000|2021-10-24 12:42:00|493.87|489.77|494.07|489.97|494.07|489.97|493.73|489.63|19
1635079330000|2021-10-24 12:42:10|494.08|489.98|494.96|490.86|494.96|490.86|494.07|489.97|23
1635079340000|2021-10-24 12:42:20|494.98|490.88|495.22|491.12|495.22|491.12|494.95|490.85|21
1635079350000|2021-10-24 12:42:30|495.23|491.13|495.65|491.55|495.71|491.61|495.18|491.08|21
1635079360000|2021-10-24 12:42:40|495.66|491.56|495.36|491.26|495.7|491.6|495.36|491.26|25
1635079370000|2021-10-24 12:42:50|495.32|491.22|495.36|491.26|495.43|491.33|495.12|491.02|29
1635079380000|2021-10-24 12:43:00|495.39|491.29|495.23|491.13|495.39|491.29|495.1|491|24
1635079390000|2021-10-24 12:43:10|495.19|491.09|494.98|490.88|495.26|491.16|494.98|490.88|23
1635079400000|2021-10-24 12:43:20|494.95|490.85|494.68|490.58|494.95|490.85|494.68|490.58|16
1635079410000|2021-10-24 12:43:30|494.67|490.57|494.8|490.7|494.8|490.7|494.6|490.5|21
1635079420000|2021-10-24 12:43:40|494.85|490.75|495.24|491.14|495.33|491.23|494.85|490.75|25
1635079430000|2021-10-24 12:43:50|495.25|491.15|495.19|491.09|495.35|491.25|495.19|491.09|19
1635079440000|2021-10-24 12:44:00|495.18|491.08|495.17|491.07|495.18|491.08|495.05|490.95|17
1635079450000|2021-10-24 12:44:10|495.18|491.08|495.25|491.15|495.26|491.16|495.11|491.01|16
1635079460000|2021-10-24 12:44:20|495.27|491.17|494.9|490.8|495.34|491.24|494.9|490.8|19
1635079470000|2021-10-24 12:44:30|494.89|490.79|494.7|490.6|494.89|490.79|494.69|490.59|12
1635079480000|2021-10-24 12:44:40|494.79|490.69|494.35|490.25|494.79|490.69|494.35|490.25|21
1635079490000|2021-10-24 12:44:50|494.3|490.2|494.12|490.02|494.3|490.2|494.09|489.99|15
1635079500000|2021-10-24 12:45:00|494.09|489.99|493.68|489.58|494.09|489.99|493.68|489.58|14
1635079510000|2021-10-24 12:45:10|493.67|489.57|493.62|489.52|493.67|489.57|493.45|489.35|18
1635079520000|2021-10-24 12:45:20|493.63|489.53|493.92|489.82|493.92|489.82|493.62|489.52|19
1635079530000|2021-10-24 12:45:30|493.94|489.84|494.52|490.42|494.52|490.42|493.94|489.84|26
1635079540000|2021-10-24 12:45:40|494.5|490.4|494.6|490.5|494.62|490.52|494.44|490.34|18
1635079550000|2021-10-24 12:45:50|494.61|490.51|494.58|490.48|494.65|490.55|494.44|490.34|32
1635079560000|2021-10-24 12:46:00|494.6|490.5|494.36|490.26|494.6|490.5|494.36|490.26|19
1635079570000|2021-10-24 12:46:10|494.35|490.25|494.41|490.31|494.42|490.32|494.26|490.16|22
1635079580000|2021-10-24 12:46:20|494.42|490.32|494.57|490.47|494.59|490.49|494.42|490.32|8
1635079590000|2021-10-24 12:46:30|494.55|490.45|494.58|490.48|494.59|490.49|494.54|490.44|11
1635079600000|2021-10-24 12:46:40|494.59|490.49|494.42|490.32|494.59|490.49|494.42|490.32|11
1635079610000|2021-10-24 12:46:50|494.39|490.29|494.36|490.26|494.39|490.29|494.31|490.21|9
1635079620000|2021-10-24 12:47:00|494.37|490.27|494.14|490.04|494.37|490.27|494.1|490|19
1635079630000|2021-10-24 12:47:10|494.16|490.06|494.51|490.41|494.51|490.41|494.13|490.03|20
1635079640000|2021-10-24 12:47:20|494.55|490.45|494.71|490.61|494.71|490.61|494.55|490.45|23
1635079650000|2021-10-24 12:47:30|494.72|490.62|494.55|490.45|494.72|490.62|494.51|490.41|17
1635079660000|2021-10-24 12:47:40|494.54|490.44|494.79|490.69|494.79|490.69|494.47|490.37|24
1635079670000|2021-10-24 12:47:50|494.78|490.68|494.88|490.78|494.88|490.78|494.76|490.66|5
1635079690000|2021-10-24 12:48:10|494.91|490.81|494.91|490.81|494.92|490.82|494.87|490.77|9
1635079700000|2021-10-24 12:48:20|494.96|490.86|495.04|490.94|495.04|490.94|494.96|490.86|5
1635079710000|2021-10-24 12:48:30|494.99|490.89|494.9|490.8|495|490.9|494.9|490.8|13
1635079720000|2021-10-24 12:48:40|494.91|490.81|495|490.9|495|490.9|494.91|490.81|6
1635079730000|2021-10-24 12:48:50|494.99|490.89|495.04|490.94|495.04|490.94|494.99|490.89|3
1635079740000|2021-10-24 12:49:00|495.02|490.92|494.89|490.79|495.02|490.92|494.84|490.74|10
1635079750000|2021-10-24 12:49:10|494.88|490.78|494.85|490.75|494.88|490.78|494.83|490.73|10
1635079760000|2021-10-24 12:49:20|494.83|490.73|494.8|490.7|494.85|490.75|494.78|490.68|8
1635079770000|2021-10-24 12:49:30|494.81|490.71|494.96|490.86|494.96|490.86|494.81|490.71|13
1635079780000|2021-10-24 12:49:40|494.95|490.85|494.96|490.86|494.98|490.88|494.94|490.84|9
1635079790000|2021-10-24 12:49:50|494.95|490.85|494.94|490.84|495.03|490.93|494.86|490.76|14
1635079800000|2021-10-24 12:50:00|495.02|490.92|495.03|490.93|495.03|490.93|494.99|490.89|5
1635079810000|2021-10-24 12:50:10|495.02|490.92|494.94|490.84|495.03|490.93|494.93|490.83|12
1635079820000|2021-10-24 12:50:20|494.92|490.82|494.99|490.89|494.99|490.89|494.91|490.81|9
1635079830000|2021-10-24 12:50:30|494.94|490.84|494.93|490.83|494.94|490.84|494.93|490.83|2
1635079840000|2021-10-24 12:50:40|494.94|490.84|494.89|490.79|494.99|490.89|494.89|490.79|7
1635079850000|2021-10-24 12:50:50|494.82|490.72|494.68|490.58|494.82|490.72|494.68|490.58|6
1635079860000|2021-10-24 12:51:00|494.67|490.57|494.59|490.49|494.67|490.57|494.51|490.41|5
1635079870000|2021-10-24 12:51:10|494.58|490.48|494.38|490.28|494.58|490.48|494.38|490.28|11
1635079880000|2021-10-24 12:51:20|494.36|490.26|493.99|489.89|494.36|490.26|493.95|489.85|21
1635079890000|2021-10-24 12:51:30|494.01|489.91|494.14|490.04|494.22|490.12|494|489.9|14
1635079900000|2021-10-24 12:51:40|494.15|490.05|494.17|490.07|494.18|490.08|494.13|490.03|11
1635079910000|2021-10-24 12:51:50|494.23|490.13|494.02|489.92|494.24|490.14|494.02|489.92|15
1635079920000|2021-10-24 12:52:00|494.03|489.93|493.91|489.81|494.03|489.93|493.84|489.74|29
1635079930000|2021-10-24 12:52:10|493.9|489.8|493.72|489.62|493.9|489.8|493.72|489.62|12
1635079940000|2021-10-24 12:52:20|493.73|489.63|493.82|489.72|493.82|489.72|493.73|489.63|7
1635079950000|2021-10-24 12:52:30|493.84|489.74|493.79|489.69|493.85|489.75|493.78|489.68|19
1635079960000|2021-10-24 12:52:40|493.76|489.66|493.68|489.58|493.76|489.66|493.56|489.46|23
1635079970000|2021-10-24 12:52:50|493.67|489.57|493.65|489.55|493.76|489.66|493.64|489.54|20
1635079980000|2021-10-24 12:53:00|493.64|489.54|493.31|489.21|493.64|489.54|493.31|489.21|15
1635079990000|2021-10-24 12:53:10|493.3|489.2|493.22|489.12|493.37|489.27|493.22|489.12|14
1635080000000|2021-10-24 12:53:20|493.19|489.09|493.44|489.34|493.44|489.34|493.15|489.05|17
1635080010000|2021-10-24 12:53:30|493.45|489.35|493.44|489.34|493.65|489.55|493.4|489.3|24
1635080020000|2021-10-24 12:53:40|493.45|489.35|493.84|489.74|493.84|489.74|493.45|489.35|17
1635080030000|2021-10-24 12:53:50|493.85|489.75|493.69|489.59|494|489.9|493.64|489.54|18
1635080040000|2021-10-24 12:54:00|493.71|489.61|493.62|489.52|493.82|489.72|493.62|489.52|15
1635080050000|2021-10-24 12:54:10|493.6|489.5|493.64|489.54|493.64|489.54|493.52|489.42|10
1635080060000|2021-10-24 12:54:20|493.65|489.55|494.06|489.96|494.06|489.96|493.65|489.55|15
1635080070000|2021-10-24 12:54:30|494.07|489.97|493.95|489.85|494.07|489.97|493.82|489.72|13
1635080080000|2021-10-24 12:54:40|493.94|489.84|493.61|489.51|493.94|489.84|493.6|489.5|15
1635080090000|2021-10-24 12:54:50|493.68|489.58|493.78|489.68|493.82|489.72|493.68|489.58|15
1635080100000|2021-10-24 12:55:00|493.79|489.69|493.8|489.7|493.81|489.71|493.7|489.6|13
1635080110000|2021-10-24 12:55:10|493.87|489.77|493.69|489.59|493.87|489.77|493.69|489.59|16
1635080120000|2021-10-24 12:55:20|493.68|489.58|493.89|489.79|493.89|489.79|493.68|489.58|12
1635080130000|2021-10-24 12:55:30|493.88|489.78|493.98|489.88|494.03|489.93|493.87|489.77|9
1635080140000|2021-10-24 12:55:40|493.99|489.89|494.2|490.1|494.2|490.1|493.96|489.86|15
1635080150000|2021-10-24 12:55:50|494.21|490.11|494.21|490.11|494.24|490.14|494.2|490.1|6
1635080160000|2021-10-24 12:56:00|494.17|490.07|494.04|489.94|494.17|490.07|494.01|489.91|17
1635080170000|2021-10-24 12:56:10|494|489.9|493.89|489.79|494|489.9|493.84|489.74|9
1635080180000|2021-10-24 12:56:20|493.9|489.8|493.89|489.79|493.9|489.8|493.89|489.79|2
1635080190000|2021-10-24 12:56:30|493.88|489.78|493.66|489.56|493.88|489.78|493.59|489.49|14
1635080200000|2021-10-24 12:56:40|493.67|489.57|493.61|489.51|493.67|489.57|493.6|489.5|8
1635080210000|2021-10-24 12:56:50|493.55|489.45|493.64|489.54|493.68|489.58|493.55|489.45|7
1635080220000|2021-10-24 12:57:00|493.65|489.55|493.63|489.53|493.65|489.55|493.62|489.52|3
1635080230000|2021-10-24 12:57:10|493.61|489.51|494|489.9|494|489.9|493.61|489.51|23
1635080240000|2021-10-24 12:57:20|494.11|490.01|493.84|489.74|494.27|490.17|493.84|489.74|26
1635080250000|2021-10-24 12:57:30|493.85|489.75|494.03|489.93|494.03|489.93|493.83|489.73|9
1635080260000|2021-10-24 12:57:40|494.05|489.95|493.97|489.87|494.13|490.03|493.96|489.86|9
1635080270000|2021-10-24 12:57:50|493.98|489.88|494.02|489.92|494.08|489.98|493.97|489.87|19
1635080280000|2021-10-24 12:58:00|494.05|489.95|494.26|490.16|494.26|490.16|494.02|489.92|22
1635080290000|2021-10-24 12:58:10|494.27|490.17|494.32|490.22|494.4|490.3|494.26|490.16|18
1635080300000|2021-10-24 12:58:20|494.31|490.21|494.58|490.48|494.62|490.52|494.3|490.2|16
1635080310000|2021-10-24 12:58:30|494.59|490.49|494.67|490.57|494.73|490.63|494.59|490.49|5
1635080320000|2021-10-24 12:58:40|494.64|490.54|494.99|490.89|495.01|490.91|494.64|490.54|21
1635080330000|2021-10-24 12:58:50|494.98|490.88|494.93|490.83|494.98|490.88|494.89|490.79|20
1635080340000|2021-10-24 12:59:00|494.94|490.84|494.86|490.76|495|490.9|494.86|490.76|15
1635080350000|2021-10-24 12:59:10|494.88|490.78|495.23|491.13|495.42|491.32|494.88|490.78|24
1635080360000|2021-10-24 12:59:20|495.08|490.98|495.42|491.32|495.42|491.32|495.07|490.97|11
1635080370000|2021-10-24 12:59:30|495.56|491.46|495.36|491.26|495.56|491.46|495.36|491.26|9
1635080380000|2021-10-24 12:59:40|495.37|491.27|495.44|491.34|495.53|491.43|495.34|491.24|12
1635080390000|2021-10-24 12:59:50|495.45|491.35|495.38|491.28|495.46|491.36|495.29|491.19|11
1635080400000|2021-10-24 13:00:00|495.36|491.26|495.31|491.21|495.36|491.26|495.31|491.21|9
1635080410000|2021-10-24 13:00:10|495.29|491.19|495.24|491.14|495.3|491.2|495.24|491.14|9
1635080420000|2021-10-24 13:00:20|495.23|491.13|495.35|491.25|495.38|491.28|495.19|491.09|22
1635080430000|2021-10-24 13:00:30|495.32|491.22|495.17|491.07|495.33|491.23|495.17|491.07|17
1635080440000|2021-10-24 13:00:40|495.18|491.08|495.18|491.08|495.2|491.1|495.02|490.92|17
1635080450000|2021-10-24 13:00:50|495.19|491.09|495.25|491.15|495.27|491.17|495.19|491.09|7
1635080460000|2021-10-24 13:01:00|495.22|491.12|495.01|490.91|495.22|491.12|495|490.9|15
1635080470000|2021-10-24 13:01:10|495|490.9|494.72|490.62|495.01|490.91|494.72|490.62|12
1635080480000|2021-10-24 13:01:20|494.71|490.61|494.58|490.48|494.72|490.62|494.58|490.48|15
1635080490000|2021-10-24 13:01:30|494.56|490.46|494.31|490.21|494.56|490.46|494.31|490.21|17
1635080500000|2021-10-24 13:01:40|494.32|490.22|494.5|490.4|494.51|490.41|494.32|490.22|7
1635080510000|2021-10-24 13:01:50|494.53|490.43|494.5|490.4|494.53|490.43|494.48|490.38|6
1635080520000|2021-10-24 13:02:00|494.49|490.39|494.33|490.23|494.49|490.39|494.33|490.23|7
1635080530000|2021-10-24 13:02:10|494.32|490.22|494.15|490.05|494.32|490.22|494.15|490.05|10
1635080540000|2021-10-24 13:02:20|494.14|490.04|494.21|490.11|494.33|490.23|494.14|490.04|24
1635080550000|2021-10-24 13:02:30|494.25|490.15|494.88|490.78|494.88|490.78|494.25|490.15|28
1635080560000|2021-10-24 13:02:40|494.91|490.81|494.94|490.84|494.94|490.84|494.76|490.66|26
1635080570000|2021-10-24 13:02:50|494.92|490.82|494.9|490.8|494.98|490.88|494.9|490.8|10
1635080580000|2021-10-24 13:03:00|494.86|490.76|494.83|490.73|494.86|490.76|494.7|490.6|18
1635080590000|2021-10-24 13:03:10|494.8|490.7|494.99|490.89|494.99|490.89|494.8|490.7|11
1635080600000|2021-10-24 13:03:20|495.03|490.93|495.13|491.03|495.18|491.08|495.02|490.92|21
1635080610000|2021-10-24 13:03:30|495.12|491.02|495.14|491.04|495.17|491.07|495.09|490.99|15
1635080620000|2021-10-24 13:03:40|495.16|491.06|495.26|491.16|495.29|491.19|495.16|491.06|15
1635080630000|2021-10-24 13:03:50|495.27|491.17|495.31|491.21|495.31|491.21|495.23|491.13|10
1635080640000|2021-10-24 13:04:00|495.38|491.28|495.26|491.16|495.39|491.29|495.25|491.15|14
1635080650000|2021-10-24 13:04:10|495.25|491.15|495.36|491.26|495.4|491.3|495.21|491.11|14
1635080660000|2021-10-24 13:04:20|495.31|491.21|495.45|491.35|495.45|491.35|495.05|490.95|23
1635080670000|2021-10-24 13:04:30|495.46|491.36|495.51|491.41|495.59|491.49|495.46|491.36|11
1635080680000|2021-10-24 13:04:40|495.46|491.36|495.42|491.32|495.59|491.49|495.38|491.28|12
1635080690000|2021-10-24 13:04:50|495.41|491.31|495.56|491.46|495.58|491.48|495.35|491.25|12
1635080700000|2021-10-24 13:05:00|495.58|491.48|495.49|491.39|495.6|491.5|495.49|491.39|10
1635080710000|2021-10-24 13:05:10|495.45|491.35|495.28|491.18|495.45|491.35|495.27|491.17|10
1635080720000|2021-10-24 13:05:20|495.26|491.16|495.25|491.15|495.26|491.16|495.1|491|19
1635080730000|2021-10-24 13:05:30|495.27|491.17|495.42|491.32|495.42|491.32|495.26|491.16|11
1635080740000|2021-10-24 13:05:40|495.47|491.37|495.55|491.45|495.59|491.49|495.43|491.33|12
1635080750000|2021-10-24 13:05:50|495.56|491.46|495.52|491.42|495.56|491.46|495.35|491.25|15
1635080760000|2021-10-24 13:06:00|495.63|491.53|495.7|491.6|495.76|491.66|495.63|491.53|12
1635080770000|2021-10-24 13:06:10|495.67|491.57|495.81|491.71|495.81|491.71|495.65|491.55|15
1635080780000|2021-10-24 13:06:20|495.82|491.72|496.07|491.97|496.13|492.03|495.82|491.72|11
1635080790000|2021-10-24 13:06:30|496.06|491.96|496.02|491.92|496.06|491.96|496.02|491.92|5
1635080800000|2021-10-24 13:06:40|496.03|491.93|496.3|492.2|496.3|492.2|496.01|491.91|10
1635080810000|2021-10-24 13:06:50|496.27|492.17|496.23|492.13|496.29|492.19|496.21|492.11|8
1635080820000|2021-10-24 13:07:00|496.2|492.1|496.15|492.05|496.22|492.12|496.15|492.05|3
1635080830000|2021-10-24 13:07:10|496.14|492.04|496.32|492.22|496.32|492.22|496.14|492.04|7
1635080840000|2021-10-24 13:07:20|496.29|492.19|496.18|492.08|496.3|492.2|496.15|492.05|10
1635080850000|2021-10-24 13:07:30|496.17|492.07|496.03|491.93|496.19|492.09|496.03|491.93|6
1635080860000|2021-10-24 13:07:40|496.02|491.92|495.85|491.75|496.16|492.06|495.85|491.75|19
1635080870000|2021-10-24 13:07:50|495.84|491.74|495.69|491.59|495.85|491.75|495.67|491.57|12
1635080880000|2021-10-24 13:08:00|495.72|491.62|495.72|491.62|495.8|491.7|495.71|491.61|12
1635080890000|2021-10-24 13:08:10|495.69|491.59|495.79|491.69|495.8|491.7|495.63|491.53|14
1635080900000|2021-10-24 13:08:20|495.8|491.7|495.76|491.66|495.8|491.7|495.75|491.65|11
1635080910000|2021-10-24 13:08:30|495.78|491.68|495.53|491.43|495.78|491.68|495.52|491.42|18
1635080920000|2021-10-24 13:08:40|495.52|491.42|495.63|491.53|495.63|491.53|495.43|491.33|18
1635080930000|2021-10-24 13:08:50|495.64|491.54|495.64|491.54|495.64|491.54|495.62|491.52|9
1635080940000|2021-10-24 13:09:00|495.65|491.55|495.56|491.46|495.65|491.55|495.56|491.46|15
1635080950000|2021-10-24 13:09:10|495.57|491.47|495.75|491.65|495.75|491.65|495.57|491.47|14
1635080960000|2021-10-24 13:09:20|495.74|491.64|495.81|491.71|495.81|491.71|495.66|491.56|17
1635080970000|2021-10-24 13:09:30|495.83|491.73|496.05|491.95|496.05|491.95|495.82|491.72|11
1635080980000|2021-10-24 13:09:40|496.06|491.96|495.99|491.89|496.07|491.97|495.96|491.86|14
1635080990000|2021-10-24 13:09:50|495.98|491.88|496.11|492.01|496.11|492.01|495.97|491.87|18
1635081000000|2021-10-24 13:10:00|496.15|492.05|496.15|492.05|496.15|492.05|496.15|492.05|1
1635081010000|2021-10-24 13:10:10|496.11|492.01|496.05|491.95|496.13|492.03|496.04|491.94|8
1635081020000|2021-10-24 13:10:20|495.99|491.89|496.13|492.03|496.13|492.03|495.98|491.88|10
1635081030000|2021-10-24 13:10:30|496.11|492.01|496.08|491.98|496.13|492.03|496.08|491.98|6
1635081040000|2021-10-24 13:10:40|496.02|491.92|496.31|492.21|496.31|492.21|496.02|491.92|18
1635081050000|2021-10-24 13:10:50|496.28|492.18|496.47|492.37|496.47|492.37|496.28|492.18|7
1635081060000|2021-10-24 13:11:00|496.42|492.32|496.36|492.26|496.42|492.32|496.31|492.21|9
1635081070000|2021-10-24 13:11:10|496.35|492.25|496.28|492.18|496.35|492.25|496.28|492.18|5
1635081080000|2021-10-24 13:11:20|496.29|492.19|496.36|492.26|496.36|492.26|496.29|492.19|3
1635081090000|2021-10-24 13:11:30|496.38|492.28|496.42|492.32|496.46|492.36|496.38|492.28|3
1635081100000|2021-10-24 13:11:40|496.39|492.29|496.41|492.31|496.41|492.31|496.39|492.29|2
1635081110000|2021-10-24 13:11:50|496.44|492.34|496.39|492.29|496.46|492.36|496.39|492.29|4
1635081120000|2021-10-24 13:12:00|496.41|492.31|496.45|492.35|496.45|492.35|496.39|492.29|5
1635081130000|2021-10-24 13:12:10|496.41|492.31|496.41|492.31|496.62|492.52|496.4|492.3|13
1635081140000|2021-10-24 13:12:20|496.43|492.33|496.09|491.99|496.43|492.33|496.02|491.92|23
1635081150000|2021-10-24 13:12:30|496.02|491.92|496.19|492.09|496.19|492.09|496|491.9|9
1635081160000|2021-10-24 13:12:40|496.2|492.1|496.2|492.1|496.2|492.1|496.18|492.08|6
1635081170000|2021-10-24 13:12:50|496.19|492.09|495.85|491.75|496.19|492.09|495.67|491.57|18
1635081180000|2021-10-24 13:13:00|495.81|491.71|495.86|491.76|495.93|491.83|495.81|491.71|12
1635081190000|2021-10-24 13:13:10|495.84|491.74|495.61|491.51|495.84|491.74|495.61|491.51|11
1635081200000|2021-10-24 13:13:20|495.63|491.53|495.53|491.43|495.63|491.53|495.53|491.43|9
1635081210000|2021-10-24 13:13:30|495.52|491.42|495.44|491.34|495.53|491.43|495.43|491.33|20
1635081220000|2021-10-24 13:13:40|495.32|491.22|495.34|491.24|495.34|491.24|495.26|491.16|15
1635081230000|2021-10-24 13:13:50|495.33|491.23|495.51|491.41|495.55|491.45|495.33|491.23|14
1635081240000|2021-10-24 13:14:00|495.43|491.33|495.2|491.1|495.44|491.34|495.19|491.09|20
1635081250000|2021-10-24 13:14:10|495.19|491.09|495.13|491.03|495.2|491.1|495.12|491.02|9
1635081260000|2021-10-24 13:14:20|495.12|491.02|495.02|490.92|495.14|491.04|495.01|490.91|13
1635081270000|2021-10-24 13:14:30|495.09|490.99|495.3|491.2|495.3|491.2|495.09|490.99|16
1635081280000|2021-10-24 13:14:40|495.31|491.21|495.38|491.28|495.38|491.28|495.31|491.21|6
1635081290000|2021-10-24 13:14:50|495.36|491.26|495.34|491.24|495.38|491.28|495.21|491.11|19
1635081300000|2021-10-24 13:15:00|495.32|491.22|495.18|491.08|495.33|491.23|495.18|491.08|13
1635081310000|2021-10-24 13:15:10|495.19|491.09|494.84|490.74|495.19|491.09|494.84|490.74|19
1635081320000|2021-10-24 13:15:20|494.83|490.73|494.75|490.65|494.91|490.81|494.73|490.63|20
1635081330000|2021-10-24 13:15:30|494.77|490.67|494.98|490.88|494.98|490.88|494.77|490.67|11
1635081340000|2021-10-24 13:15:40|494.97|490.87|495.06|490.96|495.09|490.99|494.97|490.87|12
1635081350000|2021-10-24 13:15:50|495.07|490.97|495.21|491.11|495.22|491.12|495.06|490.96|16
1635081360000|2021-10-24 13:16:00|495.22|491.12|495.06|490.96|495.26|491.16|495.05|490.95|14
1635081370000|2021-10-24 13:16:10|495.05|490.95|494.9|490.8|495.05|490.95|494.89|490.79|6
1635081380000|2021-10-24 13:16:20|494.89|490.79|494.88|490.78|494.9|490.8|494.87|490.77|7
1635081390000|2021-10-24 13:16:30|494.93|490.83|494.98|490.88|494.98|490.88|494.93|490.83|2
1635081400000|2021-10-24 13:16:40|495.07|490.97|495.01|490.91|495.09|490.99|494.92|490.82|17
1635081410000|2021-10-24 13:16:50|495.02|490.92|494.9|490.8|495.02|490.92|494.9|490.8|7
1635081420000|2021-10-24 13:17:00|494.89|490.79|494.9|490.8|494.9|490.8|494.81|490.71|7
1635081430000|2021-10-24 13:17:10|494.91|490.81|495.17|491.07|495.17|491.07|494.91|490.81|12
1635081440000|2021-10-24 13:17:20|495.16|491.06|495.11|491.01|495.22|491.12|495.1|491|12
1635081450000|2021-10-24 13:17:30|495.12|491.02|494.93|490.83|495.13|491.03|494.93|490.83|14
1635081460000|2021-10-24 13:17:40|494.94|490.84|494.98|490.88|494.98|490.88|494.93|490.83|13
1635081470000|2021-10-24 13:17:50|495.02|490.92|495.06|490.96|495.13|491.03|495.02|490.92|11
1635081480000|2021-10-24 13:18:00|495.14|491.04|495.41|491.31|495.43|491.33|495.13|491.03|13
1635081490000|2021-10-24 13:18:10|495.42|491.32|495.35|491.25|495.42|491.32|495.33|491.23|11
1635081500000|2021-10-24 13:18:20|495.36|491.26|495.41|491.31|495.41|491.31|495.36|491.26|5
1635081510000|2021-10-24 13:18:30|495.4|491.3|495.4|491.3|495.4|491.3|495.34|491.24|8
1635081520000|2021-10-24 13:18:40|495.39|491.29|495.4|491.3|495.41|491.31|495.39|491.29|6
1635081530000|2021-10-24 13:18:50|495.41|491.31|495.49|491.39|495.49|491.39|495.41|491.31|3
1635081540000|2021-10-24 13:19:00|495.48|491.38|495.27|491.17|495.48|491.38|495.26|491.16|12
1635081550000|2021-10-24 13:19:10|495.2|491.1|495.37|491.27|495.37|491.27|495.2|491.1|11
1635081560000|2021-10-24 13:19:20|495.38|491.28|495.38|491.28|495.38|491.28|495.38|491.28|1
1635081570000|2021-10-24 13:19:30|495.4|491.3|495.4|491.3|495.4|491.3|495.4|491.3|1
1635081580000|2021-10-24 13:19:40|495.41|491.31|495.69|491.59|495.69|491.59|495.4|491.3|14
1635081590000|2021-10-24 13:19:50|495.7|491.6|495.42|491.32|495.7|491.6|495.42|491.32|14
1635081600000|2021-10-24 13:20:00|495.41|491.31|495.37|491.27|495.41|491.31|495.32|491.22|9
1635081610000|2021-10-24 13:20:10|495.36|491.26|495.4|491.3|495.4|491.3|495.35|491.25|11
1635081620000|2021-10-24 13:20:20|495.39|491.29|495.59|491.49|495.7|491.6|495.39|491.29|20
1635081630000|2021-10-24 13:20:30|495.58|491.48|495.34|491.24|495.59|491.49|495.34|491.24|11
1635081640000|2021-10-24 13:20:40|495.33|491.23|495.35|491.25|495.36|491.26|495.33|491.23|11
1635081650000|2021-10-24 13:20:50|495.36|491.26|495.32|491.22|495.36|491.26|495.29|491.19|11
1635081660000|2021-10-24 13:21:00|495.38|491.28|495.31|491.21|495.44|491.34|495.31|491.21|18
1635081670000|2021-10-24 13:21:10|495.3|491.2|495.48|491.38|495.49|491.39|495.3|491.2|16
1635081680000|2021-10-24 13:21:20|495.46|491.36|495.55|491.45|495.59|491.49|495.46|491.36|12
1635081690000|2021-10-24 13:21:30|495.57|491.47|495.74|491.64|495.75|491.65|495.57|491.47|13
1635081700000|2021-10-24 13:21:40|495.73|491.63|495.79|491.69|495.79|491.69|495.7|491.6|6
1635081710000|2021-10-24 13:21:50|495.8|491.7|495.92|491.82|495.93|491.83|495.8|491.7|11
1635081720000|2021-10-24 13:22:00|495.89|491.79|495.78|491.68|495.89|491.79|495.77|491.67|6
1635081730000|2021-10-24 13:22:10|495.81|491.71|495.78|491.68|495.81|491.71|495.71|491.61|13
1635081740000|2021-10-24 13:22:20|495.79|491.69|495.83|491.73|495.84|491.74|495.79|491.69|3
1635081750000|2021-10-24 13:22:30|495.9|491.8|496.02|491.92|496.03|491.93|495.9|491.8|12
1635081760000|2021-10-24 13:22:40|496.03|491.93|496.29|492.19|496.29|492.19|496.03|491.93|10
1635081770000|2021-10-24 13:22:50|496.4|492.3|496.42|492.32|496.42|492.32|496.4|492.3|3
1635081780000|2021-10-24 13:23:00|496.41|492.31|496.2|492.1|496.42|492.32|496.19|492.09|14
1635081790000|2021-10-24 13:23:10|496.28|492.18|496.27|492.17|496.42|492.32|496.24|492.14|16
1635081800000|2021-10-24 13:23:20|496.28|492.18|496.37|492.27|496.45|492.35|496.27|492.17|17
1635081810000|2021-10-24 13:23:30|496.39|492.29|496.41|492.31|496.43|492.33|496.39|492.29|11
1635081820000|2021-10-24 13:23:40|496.42|492.32|496.61|492.51|496.76|492.66|496.39|492.29|15
1635081830000|2021-10-24 13:23:50|496.6|492.5|496.75|492.65|496.75|492.65|496.6|492.5|6
1635081840000|2021-10-24 13:24:00|496.74|492.64|496.83|492.73|496.83|492.73|496.68|492.58|10
1635081850000|2021-10-24 13:24:10|496.8|492.7|496.78|492.68|496.83|492.73|496.78|492.68|7
1635081860000|2021-10-24 13:24:20|496.79|492.69|496.82|492.72|496.82|492.72|496.77|492.67|10
1635081870000|2021-10-24 13:24:30|496.83|492.73|496.84|492.74|496.84|492.74|496.82|492.72|3
1635081880000|2021-10-24 13:24:40|496.83|492.73|496.81|492.71|496.83|492.73|496.81|492.71|6
1635081890000|2021-10-24 13:24:50|496.88|492.78|496.87|492.77|496.88|492.78|496.83|492.73|3
1635081900000|2021-10-24 13:25:00|496.84|492.74|496.86|492.76|496.86|492.76|496.84|492.74|4
1635081910000|2021-10-24 13:25:10|496.85|492.75|496.84|492.74|496.85|492.75|496.84|492.74|4
1635081920000|2021-10-24 13:25:20|496.85|492.75|496.81|492.71|496.85|492.75|496.81|492.71|6
1635081930000|2021-10-24 13:25:30|496.82|492.72|496.79|492.69|496.82|492.72|496.74|492.64|15
1635081940000|2021-10-24 13:25:40|496.84|492.74|497.06|492.96|497.06|492.96|496.83|492.73|7
1635081950000|2021-10-24 13:25:50|497.08|492.98|497.15|493.05|497.15|493.05|497.08|492.98|4
1635081960000|2021-10-24 13:26:00|497.11|493.01|497.16|493.06|497.18|493.08|497.09|492.99|6
1635081970000|2021-10-24 13:26:10|497.13|493.03|497.11|493.01|497.16|493.06|497.11|493.01|6
1635081980000|2021-10-24 13:26:20|497.14|493.04|497.11|493.01|497.15|493.05|497.03|492.93|16
1635081990000|2021-10-24 13:26:30|497.12|493.02|497.49|493.39|497.62|493.52|497.12|493.02|22
1635082000000|2021-10-24 13:26:40|497.41|493.31|497.61|493.51|497.71|493.61|497.41|493.31|31
1635082010000|2021-10-24 13:26:50|497.6|493.5|497.47|493.37|497.61|493.51|497.43|493.33|25
1635082020000|2021-10-24 13:27:00|497.48|493.38|497.54|493.44|497.6|493.5|497.48|493.38|18
1635082030000|2021-10-24 13:27:10|497.53|493.43|497.54|493.44|497.55|493.45|497.53|493.43|8
1635082040000|2021-10-24 13:27:20|497.47|493.37|497.58|493.48|497.58|493.48|497.46|493.36|10
1635082050000|2021-10-24 13:27:30|497.59|493.49|497.59|493.49|497.63|493.53|497.54|493.44|11
1635082060000|2021-10-24 13:27:40|497.58|493.48|497.53|493.43|497.58|493.48|497.53|493.43|9
1635082070000|2021-10-24 13:27:50|497.54|493.44|497.53|493.43|497.56|493.46|497.53|493.43|7
1635082080000|2021-10-24 13:28:00|497.54|493.44|497.71|493.61|497.72|493.62|497.54|493.44|14
1635082090000|2021-10-24 13:28:10|497.7|493.6|497.7|493.6|497.71|493.61|497.7|493.6|3
1635082100000|2021-10-24 13:28:20|497.69|493.59|497.69|493.59|497.7|493.6|497.69|493.59|3
1635082110000|2021-10-24 13:28:30|497.67|493.57|497.54|493.44|497.67|493.57|497.54|493.44|12
1635082120000|2021-10-24 13:28:40|497.53|493.43|497.55|493.45|497.55|493.45|497.45|493.35|15
1635082130000|2021-10-24 13:28:50|497.56|493.46|497.54|493.44|497.64|493.54|497.53|493.43|17
1635082140000|2021-10-24 13:29:00|497.55|493.45|497.54|493.44|497.56|493.46|497.54|493.44|8
1635082150000|2021-10-24 13:29:10|497.55|493.45|497.57|493.47|497.65|493.55|497.54|493.44|17
1635082160000|2021-10-24 13:29:20|497.56|493.46|497.18|493.08|497.56|493.46|497.18|493.08|16
1635082170000|2021-10-24 13:29:30|497.16|493.06|497.32|493.22|497.32|493.22|497.14|493.04|17
1635082180000|2021-10-24 13:29:40|497.29|493.19|497.37|493.27|497.37|493.27|497.29|493.19|10
1635082190000|2021-10-24 13:29:50|497.38|493.28|497.31|493.21|497.45|493.35|497.31|493.21|15
1635082200000|2021-10-24 13:30:00|497.3|493.2|497.26|493.16|497.34|493.24|497.26|493.16|9
1635082210000|2021-10-24 13:30:10|497.25|493.15|497.14|493.04|497.26|493.16|497.12|493.02|10
1635082220000|2021-10-24 13:30:20|497.15|493.05|497.11|493.01|497.17|493.07|497.1|493|8
1635082230000|2021-10-24 13:30:30|497.1|493|497.11|493.01|497.14|493.04|497.1|493|9
1635082240000|2021-10-24 13:30:40|497.09|492.99|497.1|493|497.1|493|497.09|492.99|2
1635082250000|2021-10-24 13:30:50|497.15|493.05|497.34|493.24|497.36|493.26|497.15|493.05|17
1635082260000|2021-10-24 13:31:00|497.35|493.25|497.12|493.02|497.35|493.25|497.12|493.02|11
1635082270000|2021-10-24 13:31:10|497.08|492.98|497.06|492.96|497.08|492.98|497.06|492.96|2
1635082280000|2021-10-24 13:31:20|497.01|492.91|496.87|492.77|497.01|492.91|496.82|492.72|12
1635082290000|2021-10-24 13:31:30|496.88|492.78|496.67|492.57|496.88|492.78|496.67|492.57|10
1635082300000|2021-10-24 13:31:40|496.66|492.56|496.54|492.44|496.66|492.56|496.54|492.44|11
1635082310000|2021-10-24 13:31:50|496.52|492.42|496.34|492.24|496.52|492.42|496.27|492.17|16
1635082320000|2021-10-24 13:32:00|496.33|492.23|496.7|492.6|496.7|492.6|496.33|492.23|24
1635082330000|2021-10-24 13:32:10|496.72|492.62|496.73|492.63|496.74|492.64|496.71|492.61|11
1635082340000|2021-10-24 13:32:20|496.74|492.64|496.79|492.69|496.8|492.7|496.74|492.64|7
1635082350000|2021-10-24 13:32:30|496.8|492.7|496.74|492.64|496.84|492.74|496.73|492.63|15
1635082360000|2021-10-24 13:32:40|496.72|492.62|496.56|492.46|496.72|492.62|496.49|492.39|18
1635082370000|2021-10-24 13:32:50|496.55|492.45|496.62|492.52|496.64|492.54|496.49|492.39|18
1635082380000|2021-10-24 13:33:00|496.63|492.53|496.63|492.53|496.64|492.54|496.57|492.47|12
1635082390000|2021-10-24 13:33:10|496.64|492.54|496.61|492.51|496.66|492.56|496.61|492.51|12
1635082400000|2021-10-24 13:33:20|496.63|492.53|496.44|492.34|496.66|492.56|496.44|492.34|14
1635082410000|2021-10-24 13:33:30|496.45|492.35|496.46|492.36|496.46|492.36|496.39|492.29|12
1635082420000|2021-10-24 13:33:40|496.47|492.37|496.53|492.43|496.53|492.43|496.47|492.37|9
1635082430000|2021-10-24 13:33:50|496.55|492.45|496.7|492.6|496.72|492.62|496.55|492.45|17
1635082440000|2021-10-24 13:34:00|496.71|492.61|496.79|492.69|496.79|492.69|496.7|492.6|11
1635082450000|2021-10-24 13:34:10|496.82|492.72|496.99|492.89|497.01|492.91|496.82|492.72|13
1635082460000|2021-10-24 13:34:20|497|492.9|496.83|492.73|497.01|492.91|496.83|492.73|13
1635082470000|2021-10-24 13:34:30|496.84|492.74|496.96|492.86|496.98|492.88|496.84|492.74|18
1635082480000|2021-10-24 13:34:40|496.97|492.87|496.98|492.88|497.03|492.93|496.96|492.86|9
1635082490000|2021-10-24 13:34:50|496.99|492.89|497.16|493.06|497.16|493.06|496.99|492.89|8
1635082500000|2021-10-24 13:35:00|497.17|493.07|497.43|493.33|497.43|493.33|497.17|493.07|15
1635082510000|2021-10-24 13:35:10|497.44|493.34|497.3|493.2|497.55|493.45|497.3|493.2|15
1635082520000|2021-10-24 13:35:20|497.28|493.18|497.16|493.06|497.28|493.18|497.1|493|11
1635082530000|2021-10-24 13:35:30|497.19|493.09|497.28|493.18|497.31|493.21|497.19|493.09|12
1635082540000|2021-10-24 13:35:40|497.24|493.14|497.16|493.06|497.24|493.14|497.16|493.06|7
1635082550000|2021-10-24 13:35:50|497.15|493.05|497.05|492.95|497.15|493.05|497.05|492.95|11
1635082560000|2021-10-24 13:36:00|497.08|492.98|496.98|492.88|497.09|492.99|496.98|492.88|6
1635082570000|2021-10-24 13:36:10|496.97|492.87|496.94|492.84|496.97|492.87|496.93|492.83|3
1635082590000|2021-10-24 13:36:30|496.96|492.86|496.97|492.87|496.97|492.87|496.96|492.86|2
1635082600000|2021-10-24 13:36:40|496.98|492.88|496.98|492.88|496.98|492.88|496.97|492.87|3
1635082610000|2021-10-24 13:36:50|496.99|492.89|496.98|492.88|496.99|492.89|496.98|492.88|2
1635082620000|2021-10-24 13:37:00|496.97|492.87|497.09|492.99|497.09|492.99|496.97|492.87|6
1635082630000|2021-10-24 13:37:10|497.1|493|497.15|493.05|497.19|493.09|497.1|493|5
1635082640000|2021-10-24 13:37:20|497.18|493.08|497.19|493.09|497.19|493.09|497.18|493.08|8
1635082650000|2021-10-24 13:37:30|497.17|493.07|497.11|493.01|497.18|493.08|497.11|493.01|5
1635082660000|2021-10-24 13:37:40|497.1|493|497.07|492.97|497.11|493.01|497.07|492.97|8
1635082670000|2021-10-24 13:37:50|497.02|492.92|496.98|492.88|497.04|492.94|496.98|492.88|11
1635082680000|2021-10-24 13:38:00|496.99|492.89|496.82|492.72|497|492.9|496.81|492.71|18
1635082690000|2021-10-24 13:38:10|496.83|492.73|496.9|492.8|496.9|492.8|496.82|492.72|9
1635082700000|2021-10-24 13:38:20|496.92|492.82|496.9|492.8|496.92|492.82|496.88|492.78|9
1635082710000|2021-10-24 13:38:30|496.91|492.81|496.9|492.8|496.93|492.83|496.9|492.8|5
1635082720000|2021-10-24 13:38:40|496.91|492.81|496.92|492.82|496.92|492.82|496.91|492.81|2
1635082730000|2021-10-24 13:38:50|496.91|492.81|496.9|492.8|496.96|492.86|496.9|492.8|8
1635082740000|2021-10-24 13:39:00|496.91|492.81|496.67|492.57|496.91|492.81|496.67|492.57|7
1635082750000|2021-10-24 13:39:10|496.66|492.56|496.63|492.53|496.68|492.58|496.63|492.53|5
1635082760000|2021-10-24 13:39:20|496.62|492.52|496.69|492.59|496.69|492.59|496.62|492.52|5
1635082770000|2021-10-24 13:39:30|496.68|492.58|496.73|492.63|496.73|492.63|496.68|492.58|6
1635082780000|2021-10-24 13:39:40|496.74|492.64|496.75|492.65|496.76|492.66|496.71|492.61|14
1635082790000|2021-10-24 13:39:50|496.74|492.64|496.67|492.57|496.74|492.64|496.67|492.57|8
1635082800000|2021-10-24 13:40:00|496.68|492.58|496.66|492.56|496.68|492.58|496.62|492.52|10
1635082810000|2021-10-24 13:40:10|496.65|492.55|496.4|492.3|496.65|492.55|496.39|492.29|14
1635082820000|2021-10-24 13:40:20|496.31|492.21|496.31|492.21|496.36|492.26|496.31|492.21|8
1635082830000|2021-10-24 13:40:30|496.29|492.19|496.24|492.14|496.29|492.19|496.23|492.13|13
1635082840000|2021-10-24 13:40:40|496.23|492.13|496.23|492.13|496.25|492.15|496.23|492.13|8
1635082850000|2021-10-24 13:40:50|496.22|492.12|496.24|492.14|496.25|492.15|496.22|492.12|6
1635082860000|2021-10-24 13:41:00|496.25|492.15|496.24|492.14|496.25|492.15|496.23|492.13|6
1635082870000|2021-10-24 13:41:10|496.23|492.13|496.23|492.13|496.24|492.14|496.23|492.13|9
1635082880000|2021-10-24 13:41:20|496.2|492.1|496.33|492.23|496.36|492.26|496.2|492.1|15
1635082890000|2021-10-24 13:41:30|496.28|492.18|496.28|492.18|496.31|492.21|496.23|492.13|10
1635082900000|2021-10-24 13:41:40|496.27|492.17|495.9|491.8|496.27|492.17|495.9|491.8|12
1635082910000|2021-10-24 13:41:50|495.88|491.78|495.68|491.58|495.88|491.78|495.66|491.56|14
1635082920000|2021-10-24 13:42:00|495.67|491.57|495.68|491.58|495.72|491.62|495.63|491.53|14
1635082930000|2021-10-24 13:42:10|495.66|491.56|495.8|491.7|495.8|491.7|495.61|491.51|15
1635082940000|2021-10-24 13:42:20|495.79|491.69|495.8|491.7|495.8|491.7|495.77|491.67|10
1635082950000|2021-10-24 13:42:30|495.78|491.68|495.59|491.49|495.78|491.68|495.45|491.35|17
1635082960000|2021-10-24 13:42:40|495.57|491.47|495.48|491.38|495.58|491.48|495.47|491.37|19
1635082970000|2021-10-24 13:42:50|495.49|491.39|495.46|491.36|495.5|491.4|495.46|491.36|19
1635082980000|2021-10-24 13:43:00|495.47|491.37|495.36|491.26|495.47|491.37|495.35|491.25|9
1635082990000|2021-10-24 13:43:10|495.3|491.2|495.03|490.93|495.3|491.2|495.02|490.92|17
1635083000000|2021-10-24 13:43:20|495.01|490.91|494.93|490.83|495.02|490.92|494.88|490.78|12
1635083010000|2021-10-24 13:43:30|494.91|490.81|494.85|490.75|494.91|490.81|494.76|490.66|17
1635083020000|2021-10-24 13:43:40|494.83|490.73|494.74|490.64|494.83|490.73|494.74|490.64|17
1635083030000|2021-10-24 13:43:50|494.7|490.6|494.5|490.4|494.7|490.6|494.49|490.39|12
1635083040000|2021-10-24 13:44:00|494.51|490.41|494.73|490.63|494.74|490.64|494.5|490.4|16
1635083050000|2021-10-24 13:44:10|494.74|490.64|494.8|490.7|494.83|490.73|494.74|490.64|17
1635083060000|2021-10-24 13:44:20|494.81|490.71|494.81|490.71|494.82|490.72|494.73|490.63|22
1635083070000|2021-10-24 13:44:30|494.83|490.73|494.88|490.78|494.88|490.78|494.81|490.71|8
1635083080000|2021-10-24 13:44:40|494.89|490.79|494.8|490.7|494.99|490.89|494.79|490.69|18
1635083090000|2021-10-24 13:44:50|494.81|490.71|495.11|491.01|495.23|491.13|494.81|490.71|17
1635083100000|2021-10-24 13:45:00|495.14|491.04|495.02|490.92|495.14|491.04|495.02|490.92|13
1635083110000|2021-10-24 13:45:10|495.03|490.93|494.83|490.73|495.03|490.93|494.83|490.73|13
1635083120000|2021-10-24 13:45:20|494.82|490.72|494.25|490.15|494.82|490.72|494.25|490.15|20
1635083130000|2021-10-24 13:45:30|494.26|490.16|494.41|490.31|494.47|490.37|494.21|490.11|25
1635083140000|2021-10-24 13:45:40|494.42|490.32|494.36|490.26|494.48|490.38|494.36|490.26|16
1635083150000|2021-10-24 13:45:50|494.37|490.27|494.5|490.4|494.5|490.4|494.37|490.27|18
1635083160000|2021-10-24 13:46:00|494.51|490.41|494.52|490.42|494.59|490.49|494.49|490.39|13
1635083170000|2021-10-24 13:46:10|494.51|490.41|494.53|490.43|494.53|490.43|494.5|490.4|6
1635083180000|2021-10-24 13:46:20|494.51|490.41|494.47|490.37|494.51|490.41|494.47|490.37|6
1635083190000|2021-10-24 13:46:30|494.48|490.38|494.59|490.49|494.59|490.49|494.48|490.38|10
1635083200000|2021-10-24 13:46:40|494.6|490.5|494.62|490.52|494.69|490.59|494.6|490.5|13
1635083210000|2021-10-24 13:46:50|494.61|490.51|494.57|490.47|494.62|490.52|494.56|490.46|13
1635083220000|2021-10-24 13:47:00|494.58|490.48|494.66|490.56|494.66|490.56|494.55|490.45|12
1635083230000|2021-10-24 13:47:10|494.65|490.55|494.67|490.57|494.67|490.57|494.64|490.54|12
1635083240000|2021-10-24 13:47:20|494.71|490.61|494.71|490.61|494.79|490.69|494.71|490.61|10
1635083250000|2021-10-24 13:47:30|494.72|490.62|494.81|490.71|494.81|490.71|494.72|490.62|9
1635083260000|2021-10-24 13:47:40|494.82|490.72|494.86|490.76|495|490.9|494.82|490.72|18
1635083270000|2021-10-24 13:47:50|494.84|490.74|494.78|490.68|494.85|490.75|494.78|490.68|4
1635083280000|2021-10-24 13:48:00|494.79|490.69|494.75|490.65|494.79|490.69|494.74|490.64|4
1635083290000|2021-10-24 13:48:10|494.74|490.64|494.73|490.63|494.75|490.65|494.73|490.63|9
1635083300000|2021-10-24 13:48:20|494.72|490.62|494.55|490.45|494.72|490.62|494.55|490.45|13
1635083310000|2021-10-24 13:48:30|494.5|490.4|494.23|490.13|494.5|490.4|494.23|490.13|18
1635083320000|2021-10-24 13:48:40|494.22|490.12|494.15|490.05|494.26|490.16|494.15|490.05|7
1635083330000|2021-10-24 13:48:50|494.14|490.04|494.07|489.97|494.14|490.04|494.06|489.96|11
1635083340000|2021-10-24 13:49:00|494.06|489.96|493.8|489.7|494.06|489.96|493.8|489.7|12
1635083350000|2021-10-24 13:49:10|493.81|489.71|494.16|490.06|494.16|490.06|493.81|489.71|18
1635083360000|2021-10-24 13:49:20|494.17|490.07|494.39|490.29|494.39|490.29|494.17|490.07|11
1635083370000|2021-10-24 13:49:30|494.38|490.28|494.26|490.16|494.39|490.29|494.23|490.13|13
1635083380000|2021-10-24 13:49:40|494.28|490.18|494.45|490.35|494.45|490.35|494.27|490.17|21
1635083390000|2021-10-24 13:49:50|494.49|490.39|494.5|490.4|494.61|490.51|494.48|490.38|23
1635083400000|2021-10-24 13:50:00|494.49|490.39|494.49|490.39|494.52|490.42|494.45|490.35|16
1635083410000|2021-10-24 13:50:10|494.51|490.41|494.57|490.47|494.57|490.47|494.49|490.39|10
1635083420000|2021-10-24 13:50:20|494.52|490.42|494.58|490.48|494.6|490.5|494.51|490.41|12
1635083430000|2021-10-24 13:50:30|494.57|490.47|494.59|490.49|494.6|490.5|494.57|490.47|4
1635083440000|2021-10-24 13:50:40|494.6|490.5|494.95|490.85|494.95|490.85|494.59|490.49|17
1635083450000|2021-10-24 13:50:50|494.94|490.84|494.72|490.62|494.94|490.84|494.71|490.61|13
1635083460000|2021-10-24 13:51:00|494.73|490.63|494.56|490.46|494.73|490.63|494.51|490.41|16
1635083470000|2021-10-24 13:51:10|494.55|490.45|494.5|490.4|494.58|490.48|494.5|490.4|7
1635083480000|2021-10-24 13:51:20|494.51|490.41|494.4|490.3|494.51|490.41|494.39|490.29|10
1635083490000|2021-10-24 13:51:30|494.38|490.28|494.32|490.22|494.39|490.29|494.32|490.22|7
1635083500000|2021-10-24 13:51:40|494.34|490.24|494.41|490.31|494.41|490.31|494.34|490.24|3
1635083510000|2021-10-24 13:51:50|494.35|490.25|494.06|489.96|494.35|490.25|494.06|489.96|10
1635083520000|2021-10-24 13:52:00|494.04|489.94|493.79|489.69|494.04|489.94|493.79|489.69|17
1635083530000|2021-10-24 13:52:10|493.78|489.68|493.66|489.56|493.78|489.68|493.6|489.5|14
1635083540000|2021-10-24 13:52:20|493.65|489.55|493.61|489.51|493.65|489.55|493.61|489.51|7
1635083550000|2021-10-24 13:52:30|493.62|489.52|493.79|489.69|493.82|489.72|493.62|489.52|10
1635083560000|2021-10-24 13:52:40|493.8|489.7|493.79|489.69|493.86|489.76|493.78|489.68|15
1635083570000|2021-10-24 13:52:50|493.8|489.7|493.79|489.69|493.8|489.7|493.75|489.65|19
1635083580000|2021-10-24 13:53:00|493.78|489.68|493.72|489.62|493.8|489.7|493.72|489.62|15
1635083590000|2021-10-24 13:53:10|493.77|489.67|493.71|489.61|493.79|489.69|493.7|489.6|16
1635083600000|2021-10-24 13:53:20|493.78|489.68|493.71|489.61|493.78|489.68|493.7|489.6|7
1635083610000|2021-10-24 13:53:30|493.72|489.62|493.77|489.67|493.78|489.68|493.63|489.53|20
1635083620000|2021-10-24 13:53:40|493.78|489.68|493.72|489.62|493.79|489.69|493.72|489.62|11
1635083630000|2021-10-24 13:53:50|493.73|489.63|493.55|489.45|493.73|489.63|493.42|489.32|20
1635083640000|2021-10-24 13:54:00|493.56|489.46|493.71|489.61|493.71|489.61|493.56|489.46|18
1635083650000|2021-10-24 13:54:10|493.7|489.6|493.72|489.62|493.72|489.62|493.7|489.6|5
1635083660000|2021-10-24 13:54:20|493.73|489.63|493.81|489.71|493.81|489.71|493.73|489.63|6
1635083670000|2021-10-24 13:54:30|493.79|489.69|493.8|489.7|493.8|489.7|493.79|489.69|4
1635083680000|2021-10-24 13:54:40|493.77|489.67|493.72|489.62|493.77|489.67|493.72|489.62|3
1635083690000|2021-10-24 13:54:50|493.71|489.61|493.71|489.61|493.75|489.65|493.7|489.6|8
1635083700000|2021-10-24 13:55:00|493.72|489.62|493.69|489.59|493.73|489.63|493.69|489.59|12
1635083710000|2021-10-24 13:55:10|493.7|489.6|493.55|489.45|493.7|489.6|493.52|489.42|14
1635083720000|2021-10-24 13:55:20|493.56|489.46|493.58|489.48|493.59|489.49|493.52|489.42|10
1635083730000|2021-10-24 13:55:30|493.59|489.49|493.62|489.52|493.62|489.52|493.58|489.48|8
1635083740000|2021-10-24 13:55:40|493.65|489.55|493.64|489.54|493.73|489.63|493.64|489.54|14
1635083750000|2021-10-24 13:55:50|493.65|489.55|493.71|489.61|493.73|489.63|493.63|489.53|11
1635083760000|2021-10-24 13:56:00|493.72|489.62|493.71|489.61|493.72|489.62|493.67|489.57|14
1635083770000|2021-10-24 13:56:10|493.67|489.57|493.75|489.65|493.76|489.66|493.63|489.53|10
1635083780000|2021-10-24 13:56:20|493.76|489.66|493.77|489.67|493.77|489.67|493.76|489.66|2
1635083790000|2021-10-24 13:56:30|493.76|489.66|493.77|489.67|493.77|489.67|493.71|489.61|6
1635083800000|2021-10-24 13:56:40|493.78|489.68|493.61|489.51|493.78|489.68|493.61|489.51|11
1635083810000|2021-10-24 13:56:50|493.62|489.52|493.6|489.5|493.62|489.52|493.6|489.5|2
1635083820000|2021-10-24 13:57:00|493.64|489.54|493.67|489.57|493.67|489.57|493.64|489.54|8
1635083830000|2021-10-24 13:57:10|493.68|489.58|493.68|489.58|493.68|489.58|493.66|489.56|5
1635083840000|2021-10-24 13:57:20|493.66|489.56|493.8|489.7|493.8|489.7|493.65|489.55|8
1635083850000|2021-10-24 13:57:30|493.9|489.8|493.98|489.88|493.98|489.88|493.9|489.8|6
1635083860000|2021-10-24 13:57:40|493.97|489.87|494.05|489.95|494.05|489.95|493.96|489.86|9
1635083870000|2021-10-24 13:57:50|494.06|489.96|494.1|490|494.15|490.05|494.06|489.96|11
1635083880000|2021-10-24 13:58:00|494.11|490.01|494.17|490.07|494.18|490.08|494.11|490.01|4
1635083890000|2021-10-24 13:58:10|494.18|490.08|494.08|489.98|494.18|490.08|494.07|489.97|15
1635083900000|2021-10-24 13:58:20|494.06|489.96|494.07|489.97|494.08|489.98|494.06|489.96|6
1635083910000|2021-10-24 13:58:30|494.05|489.95|494.07|489.97|494.07|489.97|494.05|489.95|5
1635083920000|2021-10-24 13:58:40|494.03|489.93|494.05|489.95|494.06|489.96|494.03|489.93|4
1635083930000|2021-10-24 13:58:50|494.03|489.93|494.03|489.93|494.03|489.93|494.02|489.92|3
1635083940000|2021-10-24 13:59:00|494.04|489.94|494.13|490.03|494.13|490.03|494.04|489.94|7
1635083950000|2021-10-24 13:59:10|494.12|490.02|494.53|490.43|494.53|490.43|494.12|490.02|17
1635083960000|2021-10-24 13:59:20|494.52|490.42|494.62|490.52|494.62|490.52|494.52|490.42|12
1635083970000|2021-10-24 13:59:30|494.64|490.54|494.67|490.57|494.67|490.57|494.61|490.51|6
1635083980000|2021-10-24 13:59:40|494.69|490.59|494.7|490.6|494.74|490.64|494.69|490.59|6
1635083990000|2021-10-24 13:59:50|494.68|490.58|494.42|490.32|494.68|490.58|494.42|490.32|9
1635084000000|2021-10-24 14:00:00|494.44|490.34|494.21|490.11|494.44|490.34|494.17|490.07|11
1635084010000|2021-10-24 14:00:10|494.22|490.12|493.72|489.62|494.22|490.12|493.72|489.62|16
1635084020000|2021-10-24 14:00:20|493.71|489.61|493.53|489.43|493.71|489.61|493.49|489.39|9
1635084030000|2021-10-24 14:00:30|493.49|489.39|493.78|489.68|493.78|489.68|493.49|489.39|12
1635084040000|2021-10-24 14:00:40|493.79|489.69|493.73|489.63|493.81|489.71|493.73|489.63|7
1635084050000|2021-10-24 14:00:50|493.72|489.62|493.8|489.7|493.8|489.7|493.72|489.62|9
1635084060000|2021-10-24 14:01:00|493.81|489.71|493.94|489.84|493.95|489.85|493.81|489.71|9
1635084070000|2021-10-24 14:01:10|493.89|489.79|494.16|490.06|494.16|490.06|493.89|489.79|19
1635084080000|2021-10-24 14:01:20|494.15|490.05|494.2|490.1|494.2|490.1|494.15|490.05|6
1635084090000|2021-10-24 14:01:30|494.21|490.11|494.29|490.19|494.32|490.22|494.21|490.11|5
1635084100000|2021-10-24 14:01:40|494.32|490.22|494.54|490.44|494.54|490.44|494.32|490.22|10
1635084110000|2021-10-24 14:01:50|494.56|490.46|494.71|490.61|494.71|490.61|494.56|490.46|5
1635084130000|2021-10-24 14:02:10|494.64|490.54|494.59|490.49|494.69|490.59|494.58|490.48|7
1635084140000|2021-10-24 14:02:20|494.64|490.54|494.62|490.52|494.69|490.59|494.62|490.52|8
1635084150000|2021-10-24 14:02:30|494.56|490.46|494.56|490.46|494.56|490.46|494.56|490.46|1
1635084160000|2021-10-24 14:02:40|494.54|490.44|494.5|490.4|494.54|490.44|494.5|490.4|2
1635084170000|2021-10-24 14:02:50|494.49|490.39|494.4|490.3|494.53|490.43|494.4|490.3|6
1635084180000|2021-10-24 14:03:00|494.37|490.27|494.3|490.2|494.37|490.27|494.26|490.16|10
1635084190000|2021-10-24 14:03:10|494.29|490.19|494.3|490.2|494.3|490.2|494.24|490.14|7
1635084200000|2021-10-24 14:03:20|494.29|490.19|494.13|490.03|494.3|490.2|494.13|490.03|13
1635084210000|2021-10-24 14:03:30|494.12|490.02|493.97|489.87|494.12|490.02|493.92|489.82|16
1635084220000|2021-10-24 14:03:40|493.98|489.88|493.86|489.76|494|489.9|493.85|489.75|17
1635084230000|2021-10-24 14:03:50|493.87|489.77|493.63|489.53|493.87|489.77|493.63|489.53|11
1635084240000|2021-10-24 14:04:00|493.64|489.54|493.52|489.42|493.66|489.56|493.52|489.42|9
1635084250000|2021-10-24 14:04:10|493.51|489.41|493.4|489.3|493.55|489.45|493.4|489.3|18
1635084260000|2021-10-24 14:04:20|493.39|489.29|493.32|489.22|493.4|489.3|493.31|489.21|14
1635084270000|2021-10-24 14:04:30|493.33|489.23|493.74|489.64|493.77|489.67|493.33|489.23|21
1635084280000|2021-10-24 14:04:40|493.75|489.65|493.63|489.53|493.8|489.7|493.61|489.51|12
1635084290000|2021-10-24 14:04:50|493.62|489.52|493.57|489.47|493.62|489.52|493.52|489.42|9
1635084300000|2021-10-24 14:05:00|493.58|489.48|493.85|489.75|493.85|489.75|493.58|489.48|14
1635084310000|2021-10-24 14:05:10|493.9|489.8|493.9|489.8|493.96|489.86|493.88|489.78|9
1635084320000|2021-10-24 14:05:20|493.91|489.81|493.99|489.89|493.99|489.89|493.9|489.8|11
1635084330000|2021-10-24 14:05:30|494|489.9|494|489.9|494|489.9|494|489.9|1
1635084350000|2021-10-24 14:05:50|494.05|489.95|494.15|490.05|494.15|490.05|494.05|489.95|5
1635084360000|2021-10-24 14:06:00|494.16|490.06|494.28|490.18|494.29|490.19|494.16|490.06|8
1635084370000|2021-10-24 14:06:10|494.27|490.17|494.19|490.09|494.28|490.18|494.19|490.09|6
1635084380000|2021-10-24 14:06:20|494.16|490.06|494.09|489.99|494.19|490.09|494.08|489.98|11
1635084390000|2021-10-24 14:06:30|494.12|490.02|494.15|490.05|494.16|490.06|494.12|490.02|6
1635084400000|2021-10-24 14:06:40|494.11|490.01|494.08|489.98|494.11|490.01|494.08|489.98|4
1635084410000|2021-10-24 14:06:50|494.09|489.99|493.88|489.78|494.09|489.99|493.88|489.78|11
1635084420000|2021-10-24 14:07:00|493.87|489.77|493.79|489.69|493.87|489.77|493.72|489.62|9
1635084430000|2021-10-24 14:07:10|493.76|489.66|493.71|489.61|493.76|489.66|493.71|489.61|8
1635084440000|2021-10-24 14:07:20|493.72|489.62|493.58|489.48|493.72|489.62|493.58|489.48|5
1635084450000|2021-10-24 14:07:30|493.59|489.49|493.55|489.45|493.65|489.55|493.52|489.42|13
1635084460000|2021-10-24 14:07:40|493.56|489.46|493.46|489.36|493.61|489.51|493.46|489.36|11
1635084470000|2021-10-24 14:07:50|493.47|489.37|493.55|489.45|493.56|489.46|493.47|489.37|7
1635084480000|2021-10-24 14:08:00|493.56|489.46|493.57|489.47|493.57|489.47|493.55|489.45|3
1635084490000|2021-10-24 14:08:10|493.6|489.5|493.57|489.47|493.6|489.5|493.56|489.46|7
1635084500000|2021-10-24 14:08:20|493.58|489.48|493.76|489.66|493.76|489.66|493.58|489.48|14
1635084510000|2021-10-24 14:08:30|493.77|489.67|493.85|489.75|493.85|489.75|493.77|489.67|5
1635084520000|2021-10-24 14:08:40|493.86|489.76|494.01|489.91|494.01|489.91|493.86|489.76|7
1635084530000|2021-10-24 14:08:50|494.02|489.92|493.92|489.82|494.03|489.93|493.92|489.82|13
1635084540000|2021-10-24 14:09:00|493.89|489.79|493.9|489.8|493.9|489.8|493.89|489.79|4
1635084550000|2021-10-24 14:09:10|493.89|489.79|493.76|489.66|493.89|489.79|493.76|489.66|6
1635084560000|2021-10-24 14:09:20|493.75|489.65|493.75|489.65|493.76|489.66|493.75|489.65|9
1635084570000|2021-10-24 14:09:30|493.72|489.62|493.77|489.67|493.77|489.67|493.69|489.59|11
1635084580000|2021-10-24 14:09:40|493.76|489.66|493.73|489.63|493.77|489.67|493.7|489.6|15
1635084590000|2021-10-24 14:09:50|493.74|489.64|493.76|489.66|493.76|489.66|493.71|489.61|7
1635084600000|2021-10-24 14:10:00|493.75|489.65|493.68|489.58|493.76|489.66|493.68|489.58|8
1635084610000|2021-10-24 14:10:10|493.69|489.59|493.64|489.54|493.7|489.6|493.64|489.54|9
1635084620000|2021-10-24 14:10:20|493.68|489.58|493.6|489.5|493.68|489.58|493.6|489.5|14
1635084630000|2021-10-24 14:10:30|493.59|489.49|493.51|489.41|493.6|489.5|493.51|489.41|12
1635084640000|2021-10-24 14:10:40|493.5|489.4|493.52|489.42|493.55|489.45|493.5|489.4|4
1635084650000|2021-10-24 14:10:50|493.51|489.41|493.44|489.34|493.51|489.41|493.44|489.34|5
1635084660000|2021-10-24 14:11:00|493.46|489.36|493.4|489.3|493.46|489.36|493.4|489.3|5
1635084670000|2021-10-24 14:11:10|493.42|489.32|493.47|489.37|493.48|489.38|493.41|489.31|8
1635084680000|2021-10-24 14:11:20|493.46|489.36|493.34|489.24|493.46|489.36|493.34|489.24|6
1635084690000|2021-10-24 14:11:30|493.35|489.25|493.26|489.16|493.38|489.28|493.1|489|17
1635084700000|2021-10-24 14:11:40|493.28|489.18|493.52|489.42|493.52|489.42|493.26|489.16|17
1635084710000|2021-10-24 14:11:50|493.51|489.41|493.6|489.5|493.61|489.51|493.51|489.41|13
1635084720000|2021-10-24 14:12:00|493.61|489.51|493.76|489.66|493.76|489.66|493.59|489.49|15
1635084730000|2021-10-24 14:12:10|493.75|489.65|493.97|489.87|493.97|489.87|493.75|489.65|17
1635084740000|2021-10-24 14:12:20|493.92|489.82|493.85|489.75|494.09|489.99|493.81|489.71|21
1635084750000|2021-10-24 14:12:30|493.86|489.76|493.9|489.8|493.92|489.82|493.77|489.67|17
1635084760000|2021-10-24 14:12:40|493.88|489.78|493.83|489.73|493.9|489.8|493.83|489.73|9
1635084770000|2021-10-24 14:12:50|493.84|489.74|493.97|489.87|493.98|489.88|493.84|489.74|13
1635084780000|2021-10-24 14:13:00|493.96|489.86|493.89|489.79|493.97|489.87|493.89|489.79|7
1635084790000|2021-10-24 14:13:10|493.85|489.75|493.67|489.57|493.87|489.77|493.67|489.57|12
1635084800000|2021-10-24 14:13:20|493.64|489.54|493.63|489.53|493.64|489.54|493.61|489.51|4
1635084810000|2021-10-24 14:13:30|493.64|489.54|493.8|489.7|493.8|489.7|493.64|489.54|6
1635084820000|2021-10-24 14:13:40|493.79|489.69|493.7|489.6|493.79|489.69|493.7|489.6|7
1635084830000|2021-10-24 14:13:50|493.65|489.55|493.56|489.46|493.65|489.55|493.55|489.45|10
1635084840000|2021-10-24 14:14:00|493.52|489.42|493.62|489.52|493.63|489.53|493.52|489.42|7
1635084850000|2021-10-24 14:14:10|493.63|489.53|493.43|489.33|493.7|489.6|493.43|489.33|19
1635084860000|2021-10-24 14:14:20|493.44|489.34|493.29|489.19|493.44|489.34|493.29|489.19|6
1635084870000|2021-10-24 14:14:30|493.28|489.18|493.35|489.25|493.36|489.26|493.28|489.18|12
1635084880000|2021-10-24 14:14:40|493.36|489.26|493.29|489.19|493.39|489.29|493.29|489.19|12
1635084890000|2021-10-24 14:14:50|493.3|489.2|493.29|489.19|493.3|489.2|493.29|489.19|2
1635084900000|2021-10-24 14:15:00|493.28|489.18|493.28|489.18|493.28|489.18|493.28|489.18|1
1635084910000|2021-10-24 14:15:10|493.3|489.2|493.44|489.34|493.44|489.34|493.3|489.2|9
1635084920000|2021-10-24 14:15:20|493.43|489.33|493.41|489.31|493.45|489.35|493.41|489.31|8
1635084930000|2021-10-24 14:15:30|493.43|489.33|493.44|489.34|493.44|489.34|493.43|489.33|2
1635084940000|2021-10-24 14:15:40|493.43|489.33|493.29|489.19|493.44|489.34|493.29|489.19|13
1635084950000|2021-10-24 14:15:50|493.28|489.18|493.25|489.15|493.29|489.19|493.24|489.14|5
1635084960000|2021-10-24 14:16:00|493.24|489.14|493.14|489.04|493.24|489.14|493.13|489.03|11
1635084970000|2021-10-24 14:16:10|493.13|489.03|493.19|489.09|493.19|489.09|493.13|489.03|5
1635084990000|2021-10-24 14:16:30|493.2|489.1|493.3|489.2|493.3|489.2|493.2|489.1|12
1635085000000|2021-10-24 14:16:40|493.29|489.19|493.21|489.11|493.3|489.2|493.2|489.1|7
1635085010000|2021-10-24 14:16:50|493.2|489.1|493.23|489.13|493.23|489.13|493.2|489.1|3
1635085020000|2021-10-24 14:17:00|493.32|489.22|493.45|489.35|493.45|489.35|493.32|489.22|17
1635085030000|2021-10-24 14:17:10|493.42|489.32|493.64|489.54|493.64|489.54|493.42|489.32|15
1635085040000|2021-10-24 14:17:20|493.62|489.52|493.48|489.38|493.62|489.52|493.47|489.37|11
1635085050000|2021-10-24 14:17:30|493.49|489.39|493.55|489.45|493.55|489.45|493.48|489.38|5
1635085060000|2021-10-24 14:17:40|493.56|489.46|493.72|489.62|493.74|489.64|493.56|489.46|9
1635085070000|2021-10-24 14:17:50|493.74|489.64|493.85|489.75|493.85|489.75|493.74|489.64|6
1635085080000|2021-10-24 14:18:00|493.8|489.7|493.71|489.61|493.8|489.7|493.69|489.59|6
1635085090000|2021-10-24 14:18:10|493.66|489.56|493.7|489.6|493.7|489.6|493.66|489.56|7
1635085100000|2021-10-24 14:18:20|493.71|489.61|493.76|489.66|493.77|489.67|493.71|489.61|13
1635085110000|2021-10-24 14:18:30|493.77|489.67|493.75|489.65|493.78|489.68|493.75|489.65|6
1635085120000|2021-10-24 14:18:40|493.74|489.64|493.64|489.54|493.74|489.64|493.64|489.54|10
1635085130000|2021-10-24 14:18:50|493.63|489.53|493.49|489.39|493.63|489.53|493.48|489.38|11
1635085140000|2021-10-24 14:19:00|493.48|489.38|493.27|489.17|493.48|489.38|493.27|489.17|10
1635085150000|2021-10-24 14:19:10|493.28|489.18|493.46|489.36|493.5|489.4|493.27|489.17|16
1635085160000|2021-10-24 14:19:20|493.45|489.35|493.33|489.23|493.45|489.35|493.33|489.23|8
1635085170000|2021-10-24 14:19:30|493.34|489.24|493.21|489.11|493.37|489.27|493.21|489.11|8
1635085180000|2021-10-24 14:19:40|493.18|489.08|493.06|488.96|493.18|489.08|493.06|488.96|4
1635085190000|2021-10-24 14:19:50|493.07|488.97|493.1|489|493.1|489|493.07|488.97|2
1635085200000|2021-10-24 14:20:00|493.12|489.02|493.09|488.99|493.12|489.02|493.09|488.99|3
1635085210000|2021-10-24 14:20:10|493.06|488.96|493|488.9|493.06|488.96|493|488.9|5
1635085230000|2021-10-24 14:20:30|492.96|488.86|492.94|488.84|492.99|488.89|492.94|488.84|4
1635085250000|2021-10-24 14:20:50|492.93|488.83|492.93|488.83|492.93|488.83|492.93|488.83|1
1635085260000|2021-10-24 14:21:00|492.94|488.84|493.01|488.91|493.05|488.95|492.94|488.84|7
1635085270000|2021-10-24 14:21:10|493|488.9|492.71|488.61|493|488.9|492.71|488.61|13
1635085280000|2021-10-24 14:21:20|492.69|488.59|492.16|488.06|492.69|488.59|492.16|488.06|15
1635085290000|2021-10-24 14:21:30|492.15|488.05|492.02|487.92|492.15|488.05|491.94|487.84|25
1635085300000|2021-10-24 14:21:40|492.03|487.93|491.76|487.66|492.03|487.93|491.7|487.6|15
1635085310000|2021-10-24 14:21:50|491.75|487.65|491.91|487.81|491.91|487.81|491.75|487.65|13
1635085320000|2021-10-24 14:22:00|491.9|487.8|491.91|487.81|491.92|487.82|491.89|487.79|5
1635085330000|2021-10-24 14:22:10|491.93|487.83|491.97|487.87|491.99|487.89|491.93|487.83|8
1635085340000|2021-10-24 14:22:20|491.95|487.85|491.97|487.87|491.99|487.89|491.95|487.85|9
1635085350000|2021-10-24 14:22:30|491.95|487.85|492.16|488.06|492.17|488.07|491.95|487.85|25
1635085360000|2021-10-24 14:22:40|492.14|488.04|492.12|488.02|492.14|488.04|492.11|488.01|6
1635085370000|2021-10-24 14:22:50|492.11|488.01|491.9|487.8|492.11|488.01|491.9|487.8|10
1635085380000|2021-10-24 14:23:00|491.87|487.77|491.76|487.66|491.88|487.78|491.71|487.61|21
1635085390000|2021-10-24 14:23:10|491.75|487.65|492.03|487.93|492.12|488.02|491.66|487.56|16
1635085400000|2021-10-24 14:23:20|492.02|487.92|491.84|487.74|492.03|487.93|491.84|487.74|15
1635085410000|2021-10-24 14:23:30|491.77|487.67|491.63|487.53|491.77|487.67|491.63|487.53|14
1635085420000|2021-10-24 14:23:40|491.56|487.46|491.72|487.62|491.72|487.62|491.54|487.44|19
1635085430000|2021-10-24 14:23:50|491.71|487.61|491.62|487.52|491.71|487.61|491.59|487.49|19
1635085440000|2021-10-24 14:24:00|491.63|487.53|491.61|487.51|491.72|487.62|491.61|487.51|18
1635085450000|2021-10-24 14:24:10|491.59|487.49|491.57|487.47|491.59|487.49|491.4|487.3|28
1635085460000|2021-10-24 14:24:20|491.58|487.48|491.56|487.46|491.62|487.52|491.56|487.46|15
1635085470000|2021-10-24 14:24:30|491.58|487.48|491.63|487.53|491.63|487.53|491.58|487.48|9
1635085480000|2021-10-24 14:24:40|491.64|487.54|491.57|487.47|491.64|487.54|491.55|487.45|15
1635085490000|2021-10-24 14:24:50|491.56|487.46|491.38|487.28|491.56|487.46|491.38|487.28|24
1635085500000|2021-10-24 14:25:00|491.33|487.23|491.22|487.12|491.36|487.26|491.16|487.06|20
1635085510000|2021-10-24 14:25:10|491.21|487.11|491.36|487.26|491.37|487.27|491.2|487.1|16
1635085520000|2021-10-24 14:25:20|491.37|487.27|491.31|487.21|491.4|487.3|491.31|487.21|12
1635085530000|2021-10-24 14:25:30|491.25|487.15|491.12|487.02|491.26|487.16|491.12|487.02|17
1635085540000|2021-10-24 14:25:40|491.19|487.09|490.98|486.88|491.2|487.1|490.98|486.88|13
1635085550000|2021-10-24 14:25:50|491.02|486.92|491.07|486.97|491.07|486.97|491.02|486.92|9
1635085560000|2021-10-24 14:26:00|491.1|487|491.84|487.74|491.86|487.76|491.1|487|17
1635085570000|2021-10-24 14:26:10|491.77|487.67|491.38|487.28|491.77|487.67|491.38|487.28|23
1635085580000|2021-10-24 14:26:20|491.34|487.24|491.45|487.35|491.45|487.35|491.32|487.22|25
1635085590000|2021-10-24 14:26:30|491.44|487.34|491.28|487.18|491.45|487.35|491.25|487.15|9
1635085600000|2021-10-24 14:26:40|491.29|487.19|491.32|487.22|491.32|487.22|491.26|487.16|11
1635085610000|2021-10-24 14:26:50|491.33|487.23|491.22|487.12|491.34|487.24|491.22|487.12|14
1635085620000|2021-10-24 14:27:00|491.24|487.14|491.26|487.16|491.27|487.17|491.2|487.1|11
1635085630000|2021-10-24 14:27:10|491.24|487.14|491.19|487.09|491.25|487.15|491.18|487.08|15
1635085640000|2021-10-24 14:27:20|491.18|487.08|491.24|487.14|491.27|487.17|491.18|487.08|8
1635085650000|2021-10-24 14:27:30|491.23|487.13|491.24|487.14|491.26|487.16|491.18|487.08|12
1635085660000|2021-10-24 14:27:40|491.26|487.16|491.25|487.15|491.34|487.24|491.25|487.15|11
1635085670000|2021-10-24 14:27:50|491.23|487.13|491.03|486.93|491.23|487.13|491.03|486.93|14
1635085680000|2021-10-24 14:28:00|491.02|486.92|490.81|486.71|491.02|486.92|490.81|486.71|6
1635085690000|2021-10-24 14:28:10|490.78|486.68|490.64|486.54|490.8|486.7|490.64|486.54|8
1635085700000|2021-10-24 14:28:20|490.59|486.49|489.69|485.59|490.59|486.49|489.69|485.59|23
1635085710000|2021-10-24 14:28:30|489.68|485.58|488.69|484.59|489.68|485.58|488.3|484.2|30
1635085720000|2021-10-24 14:28:40|488.76|484.66|488.64|484.54|488.9|484.8|488.64|484.54|26
1635085730000|2021-10-24 14:28:50|488.71|484.61|488.54|484.44|488.75|484.65|488.54|484.44|23
1635085740000|2021-10-24 14:29:00|488.55|484.45|489.24|485.14|489.33|485.23|488.55|484.45|28
1635085750000|2021-10-24 14:29:10|489.27|485.17|489.25|485.15|489.35|485.25|489.22|485.12|16
1635085760000|2021-10-24 14:29:20|489.24|485.14|489.09|484.99|489.24|485.14|489.09|484.99|11
1635085770000|2021-10-24 14:29:30|489.1|485|489.65|485.55|489.65|485.55|489.1|485|22
1635085780000|2021-10-24 14:29:40|489.63|485.53|489.69|485.59|489.71|485.61|489.43|485.33|25
1635085790000|2021-10-24 14:29:50|489.6|485.5|489.69|485.59|489.69|485.59|489.6|485.5|6
1635085800000|2021-10-24 14:30:00|489.7|485.6|490.16|486.06|490.16|486.06|489.7|485.6|17
1635085810000|2021-10-24 14:30:10|490.19|486.09|490.64|486.54|490.69|486.59|490.19|486.09|18
1635085820000|2021-10-24 14:30:20|490.61|486.51|490.29|486.19|490.61|486.51|490.28|486.18|18
1635085830000|2021-10-24 14:30:30|490.28|486.18|490.31|486.21|490.36|486.26|490.28|486.18|10
1635085840000|2021-10-24 14:30:40|490.29|486.19|490.64|486.54|490.64|486.54|490.29|486.19|12
1635085850000|2021-10-24 14:30:50|490.65|486.55|490.95|486.85|490.96|486.86|490.65|486.55|20
1635085860000|2021-10-24 14:31:00|490.98|486.88|491.26|487.16|491.27|487.17|490.98|486.88|18
1635085870000|2021-10-24 14:31:10|491.27|487.17|491.29|487.19|491.29|487.19|491.25|487.15|7
1635085880000|2021-10-24 14:31:20|491.31|487.21|491.41|487.31|491.46|487.36|491.31|487.21|13
1635085890000|2021-10-24 14:31:30|491.43|487.33|491.41|487.31|491.43|487.33|491.41|487.31|5
1635085900000|2021-10-24 14:31:40|491.4|487.3|491.56|487.46|491.56|487.46|491.4|487.3|12
1635085910000|2021-10-24 14:31:50|491.57|487.47|491.39|487.29|491.59|487.49|491.39|487.29|10
1635085920000|2021-10-24 14:32:00|491.32|487.22|491.05|486.95|491.32|487.22|491.04|486.94|16
1635085930000|2021-10-24 14:32:10|491.07|486.97|491.58|487.48|491.58|487.48|491.07|486.97|19
1635085940000|2021-10-24 14:32:20|491.59|487.49|491.64|487.54|491.65|487.55|491.59|487.49|16
1635085950000|2021-10-24 14:32:30|491.62|487.52|491.69|487.59|491.72|487.62|491.62|487.52|10
1635085960000|2021-10-24 14:32:40|491.71|487.61|491.75|487.65|491.78|487.68|491.71|487.61|5
1635085970000|2021-10-24 14:32:50|491.78|487.68|491.92|487.82|491.92|487.82|491.76|487.66|7
1635085980000|2021-10-24 14:33:00|491.88|487.78|491.57|487.47|491.89|487.79|491.57|487.47|11
1635085990000|2021-10-24 14:33:10|491.58|487.48|491.76|487.66|491.76|487.66|491.58|487.48|13
1635086000000|2021-10-24 14:33:20|491.79|487.69|491.84|487.74|491.84|487.74|491.78|487.68|6
1635086010000|2021-10-24 14:33:30|491.83|487.73|491.69|487.59|491.83|487.73|491.69|487.59|4
1635086020000|2021-10-24 14:33:40|491.68|487.58|491.53|487.43|491.69|487.59|491.53|487.43|12
1635086030000|2021-10-24 14:33:50|491.59|487.49|491.64|487.54|491.64|487.54|491.59|487.49|5
1635086040000|2021-10-24 14:34:00|491.65|487.55|491.69|487.59|491.72|487.62|491.65|487.55|8
1635086060000|2021-10-24 14:34:20|491.72|487.62|491.57|487.47|491.72|487.62|491.57|487.47|8
1635086070000|2021-10-24 14:34:30|491.6|487.5|491.43|487.33|491.61|487.51|491.4|487.3|15
1635086080000|2021-10-24 14:34:40|491.32|487.22|491.34|487.24|491.34|487.24|491.22|487.12|13
1635086090000|2021-10-24 14:34:50|491.35|487.25|491.36|487.26|491.39|487.29|491.35|487.25|6
1635086100000|2021-10-24 14:35:00|491.37|487.27|491.36|487.26|491.37|487.27|491.36|487.26|8
1635086110000|2021-10-24 14:35:10|491.37|487.27|491.67|487.57|491.67|487.57|491.37|487.27|19
1635086120000|2021-10-24 14:35:20|491.65|487.55|491.37|487.27|491.66|487.56|491.36|487.26|14
1635086130000|2021-10-24 14:35:30|491.38|487.28|491.43|487.33|491.43|487.33|491.35|487.25|11
1635086140000|2021-10-24 14:35:40|491.26|487.16|491.1|487|491.26|487.16|491.06|486.96|13
1635086150000|2021-10-24 14:35:50|491.16|487.06|491.08|486.98|491.2|487.1|491.07|486.97|11
1635086160000|2021-10-24 14:36:00|491.1|487|491.14|487.04|491.15|487.05|491.1|487|9
1635086170000|2021-10-24 14:36:10|491.13|487.03|490.98|486.88|491.26|487.16|490.98|486.88|22
1635086180000|2021-10-24 14:36:20|490.93|486.83|490.79|486.69|490.93|486.83|490.78|486.68|7
1635086190000|2021-10-24 14:36:30|490.76|486.66|490.78|486.68|490.79|486.69|490.75|486.65|7
1635086200000|2021-10-24 14:36:40|490.79|486.69|490.42|486.32|490.79|486.69|490.42|486.32|8
1635086210000|2021-10-24 14:36:50|490.48|486.38|490.53|486.43|490.56|486.46|490.46|486.36|14
1635086220000|2021-10-24 14:37:00|490.51|486.41|490.54|486.44|490.54|486.44|490.51|486.41|7
1635086230000|2021-10-24 14:37:10|490.53|486.43|490.13|486.03|490.53|486.43|490.09|485.99|23
1635086240000|2021-10-24 14:37:20|490.14|486.04|490.24|486.14|490.24|486.14|490.13|486.03|7
1635086250000|2021-10-24 14:37:30|490.25|486.15|490.23|486.13|490.26|486.16|490.22|486.12|10
1635086260000|2021-10-24 14:37:40|490.22|486.12|490.28|486.18|490.28|486.18|490.2|486.1|10
1635086270000|2021-10-24 14:37:50|490.27|486.17|490.37|486.27|490.37|486.27|490.27|486.17|12
1635086280000|2021-10-24 14:38:00|490.42|486.32|490.44|486.34|490.44|486.34|490.42|486.32|13
1635086290000|2021-10-24 14:38:10|490.46|486.36|490.45|486.35|490.47|486.37|490.44|486.34|6
1635086300000|2021-10-24 14:38:20|490.46|486.36|490.74|486.64|490.74|486.64|490.46|486.36|19
1635086310000|2021-10-24 14:38:30|490.75|486.65|490.79|486.69|490.89|486.79|490.75|486.65|12
1635086320000|2021-10-24 14:38:40|490.78|486.68|490.45|486.35|490.78|486.68|490.45|486.35|18
1635086330000|2021-10-24 14:38:50|490.46|486.36|490.58|486.48|490.58|486.48|490.45|486.35|8
1635086340000|2021-10-24 14:39:00|490.65|486.55|490.5|486.4|490.66|486.56|490.5|486.4|15
1635086350000|2021-10-24 14:39:10|490.49|486.39|490.43|486.33|490.5|486.4|490.37|486.27|14
1635086360000|2021-10-24 14:39:20|490.44|486.34|490.53|486.43|490.61|486.51|490.44|486.34|16
1635086370000|2021-10-24 14:39:30|490.54|486.44|490.56|486.46|490.56|486.46|490.53|486.43|12
1635086380000|2021-10-24 14:39:40|490.55|486.45|490.42|486.32|490.56|486.46|490.42|486.32|15
1635086390000|2021-10-24 14:39:50|490.41|486.31|490.2|486.1|490.41|486.31|490.2|486.1|20
1635086400000|2021-10-24 14:40:00|490.19|486.09|490.13|486.03|490.19|486.09|490.04|485.94|14
1635086410000|2021-10-24 14:40:10|490.12|486.02|490.17|486.07|490.25|486.15|490.12|486.02|17
1635086420000|2021-10-24 14:40:20|490.15|486.05|490.06|485.96|490.2|486.1|490.04|485.94|19
1635086430000|2021-10-24 14:40:30|489.96|485.86|489.87|485.77|489.98|485.88|489.87|485.77|18
1635086440000|2021-10-24 14:40:40|489.85|485.75|489.67|485.57|489.85|485.75|489.67|485.57|16
1635086450000|2021-10-24 14:40:50|489.64|485.54|489.14|485.04|489.64|485.54|489.14|485.04|20
1635086460000|2021-10-24 14:41:00|489.13|485.03|489.12|485.02|489.14|485.04|489.03|484.93|20
1635086470000|2021-10-24 14:41:10|489.11|485.01|489.08|484.98|489.16|485.06|488.99|484.89|20
1635086480000|2021-10-24 14:41:20|489.09|484.99|488.88|484.78|489.09|484.99|488.88|484.78|13
1635086490000|2021-10-24 14:41:30|488.84|484.74|488.84|484.74|488.94|484.84|488.8|484.7|18
1635086500000|2021-10-24 14:41:40|488.85|484.75|488.65|484.55|488.87|484.77|488.65|484.55|10
1635086510000|2021-10-24 14:41:50|488.64|484.54|488.42|484.32|488.64|484.54|488.31|484.21|19
1635086520000|2021-10-24 14:42:00|488.43|484.33|488.7|484.6|488.74|484.64|488.43|484.33|20
1635086530000|2021-10-24 14:42:10|488.69|484.59|488.82|484.72|488.85|484.75|488.6|484.5|20
1635086540000|2021-10-24 14:42:20|488.83|484.73|489.11|485.01|489.19|485.09|488.83|484.73|23
1635086550000|2021-10-24 14:42:30|489.1|485|489.24|485.14|489.32|485.22|489.09|484.99|12
1635086560000|2021-10-24 14:42:40|489.23|485.13|489.33|485.23|489.34|485.24|489.18|485.08|18
1635086570000|2021-10-24 14:42:50|489.35|485.25|489.3|485.2|489.46|485.36|489.29|485.19|20
1635086580000|2021-10-24 14:43:00|489.34|485.24|489.31|485.21|489.35|485.25|489.29|485.19|14
1635086590000|2021-10-24 14:43:10|489.3|485.2|489.4|485.3|489.4|485.3|489.27|485.17|13
1635086600000|2021-10-24 14:43:20|489.41|485.31|489.36|485.26|489.42|485.32|489.31|485.21|15
1635086610000|2021-10-24 14:43:30|489.35|485.25|489.22|485.12|489.41|485.31|489.22|485.12|19
1635086620000|2021-10-24 14:43:40|489.21|485.11|489.01|484.91|489.21|485.11|489|484.9|11
1635086630000|2021-10-24 14:43:50|489.02|484.92|488.64|484.54|489.02|484.92|488.64|484.54|11
1635086640000|2021-10-24 14:44:00|488.62|484.52|488.74|484.64|488.74|484.64|488.62|484.52|18
1635086650000|2021-10-24 14:44:10|488.75|484.65|488.89|484.79|488.97|484.87|488.73|484.63|24
1635086660000|2021-10-24 14:44:20|488.87|484.77|488.52|484.42|488.87|484.77|488.52|484.42|26
1635086670000|2021-10-24 14:44:30|488.51|484.41|488.45|484.35|488.73|484.63|488.45|484.35|17
1635086680000|2021-10-24 14:44:40|488.41|484.31|488.65|484.55|488.69|484.59|488.4|484.3|16
1635086690000|2021-10-24 14:44:50|488.66|484.56|488.45|484.35|488.67|484.57|488.45|484.35|9
1635086700000|2021-10-24 14:45:00|488.43|484.33|488.47|484.37|488.53|484.43|488.38|484.28|19
1635086710000|2021-10-24 14:45:10|488.46|484.36|488.63|484.53|488.73|484.63|488.46|484.36|13
1635086720000|2021-10-24 14:45:20|488.64|484.54|488.8|484.7|488.8|484.7|488.64|484.54|9
1635086730000|2021-10-24 14:45:30|488.83|484.73|489.06|484.96|489.06|484.96|488.83|484.73|13
1635086740000|2021-10-24 14:45:40|489.07|484.97|488.97|484.87|489.1|485|488.97|484.87|9
1635086750000|2021-10-24 14:45:50|488.96|484.86|488.92|484.82|488.96|484.86|488.82|484.72|16
1635086760000|2021-10-24 14:46:00|488.93|484.83|488.96|484.86|488.96|484.86|488.9|484.8|9
1635086770000|2021-10-24 14:46:10|488.94|484.84|489.06|484.96|489.07|484.97|488.94|484.84|12
1635086780000|2021-10-24 14:46:20|489.07|484.97|489.29|485.19|489.29|485.19|489.07|484.97|16
1635086790000|2021-10-24 14:46:30|489.28|485.18|489.28|485.18|489.29|485.19|489.22|485.12|12
1635086800000|2021-10-24 14:46:40|489.3|485.2|489.27|485.17|489.3|485.2|489.27|485.17|8
1635086810000|2021-10-24 14:46:50|489.26|485.16|489.27|485.17|489.27|485.17|489.26|485.16|8
1635086820000|2021-10-24 14:47:00|489.3|485.2|489.34|485.24|489.36|485.26|489.3|485.2|7
1635086830000|2021-10-24 14:47:10|489.38|485.28|489.51|485.41|489.59|485.49|489.38|485.28|5
1635086840000|2021-10-24 14:47:20|489.53|485.43|489.48|485.38|489.53|485.43|489.46|485.36|6
1635086850000|2021-10-24 14:47:30|489.62|485.52|489.65|485.55|489.65|485.55|489.62|485.52|3
1635086860000|2021-10-24 14:47:40|489.66|485.56|489.75|485.65|489.75|485.65|489.66|485.56|3
1635086870000|2021-10-24 14:47:50|489.72|485.62|489.68|485.58|489.72|485.62|489.64|485.54|5
1635086880000|2021-10-24 14:48:00|489.67|485.57|489.54|485.44|489.68|485.58|489.53|485.43|7
1635086890000|2021-10-24 14:48:10|489.52|485.42|489.48|485.38|489.53|485.43|489.48|485.38|7
1635086900000|2021-10-24 14:48:20|489.46|485.36|489.51|485.41|489.52|485.42|489.46|485.36|10
1635086910000|2021-10-24 14:48:30|489.45|485.35|489.35|485.25|489.45|485.35|489.35|485.25|10
1635086920000|2021-10-24 14:48:40|489.32|485.22|488.99|484.89|489.32|485.22|488.98|484.88|27
1635086930000|2021-10-24 14:48:50|489.02|484.92|488.83|484.73|489.02|484.92|488.71|484.61|19
1635086940000|2021-10-24 14:49:00|488.84|484.74|489.05|484.95|489.05|484.95|488.84|484.74|15
1635086950000|2021-10-24 14:49:10|489.07|484.97|489.18|485.08|489.23|485.13|489.07|484.97|10
1635086960000|2021-10-24 14:49:20|489.21|485.11|489.23|485.13|489.24|485.14|489.19|485.09|8
1635086970000|2021-10-24 14:49:30|489.24|485.14|489.12|485.02|489.28|485.18|489.12|485.02|16
1635086980000|2021-10-24 14:49:40|489.11|485.01|488.87|484.77|489.11|485.01|488.87|484.77|11
1635086990000|2021-10-24 14:49:50|488.83|484.73|488.82|484.72|488.85|484.75|488.81|484.71|10
1635087000000|2021-10-24 14:50:00|488.84|484.74|488.79|484.69|488.84|484.74|488.79|484.69|6
1635087010000|2021-10-24 14:50:10|488.8|484.7|488.85|484.75|488.86|484.76|488.8|484.7|12
1635087020000|2021-10-24 14:50:20|488.84|484.74|488.81|484.71|488.86|484.76|488.8|484.7|10
1635087030000|2021-10-24 14:50:30|488.8|484.7|488.82|484.72|488.9|484.8|488.78|484.68|15
1635087040000|2021-10-24 14:50:40|488.8|484.7|488.93|484.83|488.93|484.83|488.75|484.65|17
1635087050000|2021-10-24 14:50:50|488.94|484.84|488.98|484.88|488.98|484.88|488.92|484.82|9
1635087060000|2021-10-24 14:51:00|489.01|484.91|489.05|484.95|489.05|484.95|488.99|484.89|9
1635087070000|2021-10-24 14:51:10|489.06|484.96|489.16|485.06|489.16|485.06|489.06|484.96|7
1635087080000|2021-10-24 14:51:20|489.17|485.07|489.23|485.13|489.24|485.14|489.17|485.07|8
1635087090000|2021-10-24 14:51:30|489.22|485.12|489.08|484.98|489.22|485.12|489.08|484.98|9
1635087100000|2021-10-24 14:51:40|489.12|485.02|489.13|485.03|489.14|485.04|489.12|485.02|4
1635087110000|2021-10-24 14:51:50|489.14|485.04|489.15|485.05|489.16|485.06|489.14|485.04|7
1635087120000|2021-10-24 14:52:00|489.16|485.06|489.16|485.06|489.17|485.07|489.11|485.01|10
1635087130000|2021-10-24 14:52:10|489.17|485.07|489.1|485|489.17|485.07|489.1|485|6
1635087140000|2021-10-24 14:52:20|489.09|484.99|488.79|484.69|489.09|484.99|488.78|484.68|13
1635087150000|2021-10-24 14:52:30|488.78|484.68|488.79|484.69|488.85|484.75|488.78|484.68|12
1635087160000|2021-10-24 14:52:40|488.8|484.7|488.83|484.73|488.84|484.74|488.8|484.7|6
1635087170000|2021-10-24 14:52:50|488.81|484.71|488.53|484.43|488.83|484.73|488.47|484.37|27
1635087180000|2021-10-24 14:53:00|488.54|484.44|488.71|484.61|488.77|484.67|488.54|484.44|17
1635087190000|2021-10-24 14:53:10|488.72|484.62|488.59|484.49|488.72|484.62|488.53|484.43|18
1635087200000|2021-10-24 14:53:20|488.58|484.48|488.77|484.67|488.77|484.67|488.57|484.47|24
1635087210000|2021-10-24 14:53:30|488.78|484.68|488.9|484.8|488.95|484.85|488.78|484.68|15
1635087220000|2021-10-24 14:53:40|488.89|484.79|489.06|484.96|489.07|484.97|488.82|484.72|14
1635087230000|2021-10-24 14:53:50|489.07|484.97|489.3|485.2|489.31|485.21|489.07|484.97|19
1635087240000|2021-10-24 14:54:00|489.29|485.19|489.47|485.37|489.48|485.38|489.29|485.19|11
1635087250000|2021-10-24 14:54:10|489.46|485.36|489.26|485.16|489.48|485.38|489.26|485.16|15
1635087260000|2021-10-24 14:54:20|489.25|485.15|489.21|485.11|489.26|485.16|489.2|485.1|10
1635087270000|2021-10-24 14:54:30|489.19|485.09|489.03|484.93|489.2|485.1|489.03|484.93|7
1635087280000|2021-10-24 14:54:40|489.02|484.92|488.8|484.7|489.02|484.92|488.8|484.7|11
1635087290000|2021-10-24 14:54:50|488.82|484.72|488.8|484.7|488.82|484.72|488.8|484.7|2
1635087300000|2021-10-24 14:55:00|488.79|484.69|488.59|484.49|488.79|484.69|488.58|484.48|14
1635087310000|2021-10-24 14:55:10|488.58|484.48|488.57|484.47|488.63|484.53|488.56|484.46|9
1635087320000|2021-10-24 14:55:20|488.56|484.46|488.18|484.08|488.56|484.46|488.18|484.08|18
1635087330000|2021-10-24 14:55:30|488.17|484.07|488.2|484.1|488.2|484.1|488.05|483.95|17
1635087340000|2021-10-24 14:55:40|488.19|484.09|488.38|484.28|488.38|484.28|488.19|484.09|14
1635087350000|2021-10-24 14:55:50|488.39|484.29|488.55|484.45|488.56|484.46|488.39|484.29|9
1635087360000|2021-10-24 14:56:00|488.53|484.43|488.62|484.52|488.69|484.59|488.53|484.43|15
1635087370000|2021-10-24 14:56:10|488.61|484.51|488.29|484.19|488.63|484.53|488.29|484.19|10
1635087380000|2021-10-24 14:56:20|488.3|484.2|488.51|484.41|488.51|484.41|488.28|484.18|14
1635087390000|2021-10-24 14:56:30|488.53|484.43|488.73|484.63|488.73|484.63|488.53|484.43|17
1635087400000|2021-10-24 14:56:40|488.74|484.64|488.78|484.68|488.78|484.68|488.73|484.63|6
1635087410000|2021-10-24 14:56:50|488.76|484.66|488.43|484.33|488.76|484.66|488.43|484.33|15
1635087420000|2021-10-24 14:57:00|488.46|484.36|488.27|484.17|488.46|484.36|488.27|484.17|10
1635087430000|2021-10-24 14:57:10|488.26|484.16|488.4|484.3|488.4|484.3|488.2|484.1|20
1635087440000|2021-10-24 14:57:20|488.39|484.29|488.35|484.25|488.47|484.37|488.35|484.25|13
1635087450000|2021-10-24 14:57:30|488.36|484.26|488.98|484.88|489.04|484.94|488.3|484.2|22
1635087460000|2021-10-24 14:57:40|488.97|484.87|488.82|484.72|488.97|484.87|488.81|484.71|17
1635087470000|2021-10-24 14:57:50|488.8|484.7|488.53|484.43|488.8|484.7|488.53|484.43|16
1635087480000|2021-10-24 14:58:00|488.55|484.45|488.52|484.42|488.55|484.45|488.51|484.41|6
1635087490000|2021-10-24 14:58:10|488.51|484.41|488.51|484.41|488.53|484.43|488.5|484.4|12
1635087500000|2021-10-24 14:58:20|488.52|484.42|488.54|484.44|488.54|484.44|488.51|484.41|9
1635087510000|2021-10-24 14:58:30|488.53|484.43|488.53|484.43|488.53|484.43|488.53|484.43|1
1635087520000|2021-10-24 14:58:40|488.5|484.4|488.5|484.4|488.51|484.41|488.5|484.4|5
1635087540000|2021-10-24 14:59:00|488.51|484.41|488.33|484.23|488.51|484.41|488.33|484.23|9
1635087550000|2021-10-24 14:59:10|488.35|484.25|488.11|484.01|488.35|484.25|488.11|484.01|8
1635087560000|2021-10-24 14:59:20|488.13|484.03|488.2|484.1|488.2|484.1|488.13|484.03|13
1635087570000|2021-10-24 14:59:30|488.19|484.09|488.29|484.19|488.3|484.2|488.19|484.09|14
1635087580000|2021-10-24 14:59:40|488.3|484.2|488.28|484.18|488.38|484.28|488.28|484.18|14
1635087590000|2021-10-24 14:59:50|488.27|484.17|488.39|484.29|488.39|484.29|488.24|484.14|15
1635087600000|2021-10-24 15:00:00|488.38|484.28|488.37|484.27|488.48|484.38|488.36|484.26|22
1635087610000|2021-10-24 15:00:10|488.38|484.28|488.78|484.68|488.78|484.68|488.37|484.27|21
1635087620000|2021-10-24 15:00:20|488.79|484.69|489.02|484.92|489.02|484.92|488.79|484.69|20
1635087630000|2021-10-24 15:00:30|489.01|484.91|489.06|484.96|489.11|485.01|489.01|484.91|18
1635087640000|2021-10-24 15:00:40|488.99|484.89|488.79|484.69|488.99|484.89|488.79|484.69|10
1635087650000|2021-10-24 15:00:50|488.84|484.74|489.06|484.96|489.06|484.96|488.84|484.74|8
1635087660000|2021-10-24 15:01:00|489.03|484.93|488.98|484.88|489.03|484.93|488.85|484.75|14
1635087670000|2021-10-24 15:01:10|488.99|484.89|488.93|484.83|488.99|484.89|488.93|484.83|5
1635087680000|2021-10-24 15:01:20|488.94|484.84|489.04|484.94|489.04|484.94|488.93|484.83|7
1635087690000|2021-10-24 15:01:30|489.03|484.93|489.09|484.99|489.16|485.06|489.02|484.92|9
1635087700000|2021-10-24 15:01:40|489.04|484.94|489.04|484.94|489.06|484.96|489.04|484.94|3
1635087710000|2021-10-24 15:01:50|489|484.9|488.99|484.89|489|484.9|488.99|484.89|2
1635087720000|2021-10-24 15:02:00|489.01|484.91|489.08|484.98|489.08|484.98|488.99|484.89|5
1635087730000|2021-10-24 15:02:10|489.09|484.99|489.08|484.98|489.09|484.99|489.08|484.98|2
1635087740000|2021-10-24 15:02:20|489.09|484.99|489.1|485|489.11|485.01|489.09|484.99|3
1635087750000|2021-10-24 15:02:30|489.11|485.01|489.16|485.06|489.17|485.07|489.1|485|6
1635087760000|2021-10-24 15:02:40|489.2|485.1|489.2|485.1|489.2|485.1|489.1|485|6
1635087770000|2021-10-24 15:02:50|489.22|485.12|489.38|485.28|489.38|485.28|489.22|485.12|8
1635087780000|2021-10-24 15:03:00|489.37|485.27|489.15|485.05|489.37|485.27|489.13|485.03|12
1635087790000|2021-10-24 15:03:10|489.14|485.04|488.93|484.83|489.15|485.05|488.82|484.72|19
1635087800000|2021-10-24 15:03:20|488.96|484.86|488.67|484.57|489.02|484.92|488.67|484.57|12
1635087810000|2021-10-24 15:03:30|488.65|484.55|488.52|484.42|488.71|484.61|488.52|484.42|12
1635087820000|2021-10-24 15:03:40|488.5|484.4|488.21|484.11|488.5|484.4|488.21|484.11|16
1635087830000|2021-10-24 15:03:50|488.22|484.12|488.36|484.26|488.39|484.29|488.22|484.12|10
1635087840000|2021-10-24 15:04:00|488.39|484.29|488.38|484.28|488.43|484.33|488.34|484.24|15
1635087850000|2021-10-24 15:04:10|488.39|484.29|488.22|484.12|488.39|484.29|488.2|484.1|8
1635087860000|2021-10-24 15:04:20|488.13|484.03|488.26|484.16|488.26|484.16|488.1|484|7
1635087870000|2021-10-24 15:04:30|488.28|484.18|488.36|484.26|488.36|484.26|488.28|484.18|10
1635087880000|2021-10-24 15:04:40|488.37|484.27|487.99|483.89|488.37|484.27|487.99|483.89|15
1635087890000|2021-10-24 15:04:50|487.94|483.84|487.73|483.63|487.96|483.86|487.64|483.54|20
1635087900000|2021-10-24 15:05:00|487.74|483.64|487.43|483.33|487.74|483.64|487.38|483.28|18
1635087910000|2021-10-24 15:05:10|487.44|483.34|487.64|483.54|487.65|483.55|487.44|483.34|19
1635087920000|2021-10-24 15:05:20|487.65|483.55|487.46|483.36|487.65|483.55|487.44|483.34|14
1635087930000|2021-10-24 15:05:30|487.47|483.37|487.91|483.81|487.91|483.81|487.47|483.37|25
1635087940000|2021-10-24 15:05:40|487.92|483.82|487.81|483.71|488.05|483.95|487.7|483.6|28
1635087950000|2021-10-24 15:05:50|487.8|483.7|488.09|483.99|488.09|483.99|487.79|483.69|16
1635087960000|2021-10-24 15:06:00|488.08|483.98|488.44|484.34|488.44|484.34|488.08|483.98|20
1635087970000|2021-10-24 15:06:10|488.45|484.35|488.54|484.44|488.55|484.45|488.45|484.35|8
1635087980000|2021-10-24 15:06:20|488.55|484.45|488.72|484.62|488.73|484.63|488.54|484.44|12
1635087990000|2021-10-24 15:06:30|488.71|484.61|488.89|484.79|488.91|484.81|488.71|484.61|14
1635088000000|2021-10-24 15:06:40|488.86|484.76|488.85|484.75|488.96|484.86|488.85|484.75|13
1635088010000|2021-10-24 15:06:50|488.84|484.74|489|484.9|489|484.9|488.78|484.68|20
1635088020000|2021-10-24 15:07:00|488.99|484.89|489.11|485.01|489.11|485.01|488.99|484.89|14
1635088030000|2021-10-24 15:07:10|489.1|485|489.11|485.01|489.15|485.05|489.1|485|5
1635088040000|2021-10-24 15:07:20|489.13|485.03|489.16|485.06|489.16|485.06|489.12|485.02|9
1635088050000|2021-10-24 15:07:30|489.15|485.05|489.28|485.18|489.28|485.18|489.15|485.05|16
1635088060000|2021-10-24 15:07:40|489.27|485.17|490.48|486.38|490.48|486.38|489.27|485.17|20
1635088070000|2021-10-24 15:07:50|490.46|486.36|490.32|486.22|490.46|486.36|490.32|486.22|19
1635088080000|2021-10-24 15:08:00|490.33|486.23|490.24|486.14|490.33|486.23|490.2|486.1|19
1635088090000|2021-10-24 15:08:10|490.23|486.13|490.07|485.97|490.23|486.13|490.05|485.95|13
1635088100000|2021-10-24 15:08:20|490.06|485.96|490.12|486.02|490.12|486.02|490.05|485.95|15
1635088110000|2021-10-24 15:08:30|490.15|486.05|490.28|486.18|490.28|486.18|490.15|486.05|11
1635088120000|2021-10-24 15:08:40|490.27|486.17|490.27|486.17|490.28|486.18|490.24|486.14|9
1635088130000|2021-10-24 15:08:50|490.28|486.18|490.1|486|490.28|486.18|490.1|486|17
1635088140000|2021-10-24 15:09:00|490.09|485.99|489.45|485.35|490.09|485.99|489.45|485.35|21
1635088150000|2021-10-24 15:09:10|489.44|485.34|489.2|485.1|489.44|485.34|489.18|485.08|18
1635088160000|2021-10-24 15:09:20|489.17|485.07|488.92|484.82|489.19|485.09|488.92|484.82|19
1635088170000|2021-10-24 15:09:30|488.98|484.88|488.65|484.55|488.98|484.88|488.64|484.54|25
1635088180000|2021-10-24 15:09:40|488.64|484.54|488.38|484.28|488.65|484.55|488.38|484.28|20
1635088190000|2021-10-24 15:09:50|488.43|484.33|488.08|483.98|488.43|484.33|488.07|483.97|26
1635088200000|2021-10-24 15:10:00|488.06|483.96|487.89|483.79|488.06|483.96|487.8|483.7|29
1635088210000|2021-10-24 15:10:10|487.9|483.8|488.65|484.55|488.65|484.55|487.85|483.75|33
1635088220000|2021-10-24 15:10:20|488.66|484.56|489.58|485.48|489.58|485.48|488.66|484.56|25
1635088230000|2021-10-24 15:10:30|489.57|485.47|490.38|486.28|490.45|486.35|489.57|485.47|29
1635088240000|2021-10-24 15:10:40|490.36|486.26|489.66|485.56|490.36|486.26|489.66|485.56|23
1635088250000|2021-10-24 15:10:50|489.7|485.6|490.01|485.91|490.01|485.91|489.7|485.6|18
1635088260000|2021-10-24 15:11:00|490.02|485.92|489.95|485.85|490.24|486.14|489.93|485.83|22
1635088270000|2021-10-24 15:11:10|489.94|485.84|490.32|486.22|490.32|486.22|489.94|485.84|17
1635088280000|2021-10-24 15:11:20|490.33|486.23|490.56|486.46|490.56|486.46|490.33|486.23|16
1635088290000|2021-10-24 15:11:30|490.57|486.47|490.3|486.2|490.58|486.48|490.3|486.2|19
1635088300000|2021-10-24 15:11:40|490.31|486.21|490.05|485.95|490.31|486.21|490.05|485.95|15
1635088310000|2021-10-24 15:11:50|490.08|485.98|489.98|485.88|490.08|485.98|489.98|485.88|9
1635088320000|2021-10-24 15:12:00|489.97|485.87|489.58|485.48|489.97|485.87|489.57|485.47|21
1635088330000|2021-10-24 15:12:10|489.52|485.42|488.93|484.83|489.52|485.42|488.85|484.75|29
1635088340000|2021-10-24 15:12:20|488.92|484.82|487.99|483.89|488.92|484.82|487.99|483.89|28
1635088350000|2021-10-24 15:12:30|487.98|483.88|489.09|484.99|489.13|485.03|487.98|483.88|30
1635088360000|2021-10-24 15:12:40|489.08|484.98|488.81|484.71|489.16|485.06|488.81|484.71|23
1635088370000|2021-10-24 15:12:50|488.72|484.62|488.13|484.03|488.72|484.62|488.09|483.99|25
1635088380000|2021-10-24 15:13:00|488.09|483.99|488.24|484.14|488.24|484.14|487.83|483.73|29
1635088390000|2021-10-24 15:13:10|488.26|484.16|487.63|483.53|488.26|484.16|487.63|483.53|22
1635088400000|2021-10-24 15:13:20|487.62|483.52|487.3|483.2|487.84|483.74|487.27|483.17|27
1635088410000|2021-10-24 15:13:30|487.2|483.1|487.47|483.37|487.5|483.4|487.2|483.1|26
1635088420000|2021-10-24 15:13:40|487.46|483.36|486.9|482.8|487.46|483.36|486.74|482.64|29
1635088430000|2021-10-24 15:13:50|486.92|482.82|486.91|482.81|486.92|482.82|486.61|482.51|16
1635088440000|2021-10-24 15:14:00|486.92|482.82|486.62|482.52|487.04|482.94|486.62|482.52|25
1635088450000|2021-10-24 15:14:10|486.51|482.41|486.6|482.5|486.61|482.51|486.18|482.08|23
1635088460000|2021-10-24 15:14:20|486.61|482.51|487.09|482.99|487.11|483.01|486.61|482.51|28
1635088470000|2021-10-24 15:14:30|487.14|483.04|487.27|483.17|487.56|483.46|487.13|483.03|26
1635088480000|2021-10-24 15:14:40|487.25|483.15|486.93|482.83|487.25|483.15|486.93|482.83|27
1635088490000|2021-10-24 15:14:50|486.92|482.82|486.49|482.39|486.92|482.82|486.34|482.24|29
1635088500000|2021-10-24 15:15:00|486.5|482.4|487.02|482.92|487.02|482.92|486.48|482.38|27
1635088510000|2021-10-24 15:15:10|487.01|482.91|487.25|483.15|487.31|483.21|486.99|482.89|21
1635088520000|2021-10-24 15:15:20|487.22|483.12|487.07|482.97|487.22|483.12|486.94|482.84|18
1635088530000|2021-10-24 15:15:30|487.09|482.99|486.68|482.58|487.25|483.15|486.63|482.53|28
1635088540000|2021-10-24 15:15:40|486.66|482.56|486.99|482.89|486.99|482.89|486.65|482.55|16
1635088550000|2021-10-24 15:15:50|486.95|482.85|486.73|482.63|486.96|482.86|486.65|482.55|16
1635088560000|2021-10-24 15:16:00|486.76|482.66|486.31|482.21|486.84|482.74|486.31|482.21|20
1635088570000|2021-10-24 15:16:10|486.3|482.2|485.51|481.41|486.3|482.2|485.5|481.4|25
1635088580000|2021-10-24 15:16:20|485.54|481.44|485.58|481.48|485.58|481.48|485.36|481.26|19
1635088590000|2021-10-24 15:16:30|485.61|481.51|485.38|481.28|485.61|481.51|485.36|481.26|24
1635088600000|2021-10-24 15:16:40|485.37|481.27|484.86|480.76|485.37|481.27|484.86|480.76|17
1635088610000|2021-10-24 15:16:50|484.84|480.74|481.95|477.85|484.84|480.74|481.56|477.46|39
1635088620000|2021-10-24 15:17:00|481.92|477.82|482.7|478.6|482.91|478.81|481.89|477.79|33
1635088630000|2021-10-24 15:17:10|482.64|478.54|482.68|478.58|482.72|478.62|482.39|478.29|32
1635088640000|2021-10-24 15:17:20|482.69|478.59|482.73|478.63|483.21|479.11|482.58|478.48|32
1635088650000|2021-10-24 15:17:30|482.77|478.67|482.43|478.33|482.98|478.88|482.43|478.33|27
1635088660000|2021-10-24 15:17:40|482.41|478.31|482.05|477.95|482.41|478.31|481.76|477.66|36
1635088670000|2021-10-24 15:17:50|482.07|477.97|482.54|478.44|482.65|478.55|482.07|477.97|25
1635088680000|2021-10-24 15:18:00|482.56|478.46|483.31|479.21|483.31|479.21|482.15|478.05|32
1635088690000|2021-10-24 15:18:10|483.36|479.26|484.09|479.99|484.09|479.99|483.36|479.26|31
1635088700000|2021-10-24 15:18:20|484.19|480.09|485.32|481.22|485.32|481.22|484.19|480.09|31
1635088710000|2021-10-24 15:18:30|485.39|481.29|484.42|480.32|485.49|481.39|484.34|480.24|32
1635088720000|2021-10-24 15:18:40|484.34|480.24|484.58|480.48|484.72|480.62|484.23|480.13|27
1635088730000|2021-10-24 15:18:50|484.6|480.5|484.73|480.63|484.76|480.66|484.35|480.25|27
1635088740000|2021-10-24 15:19:00|484.69|480.59|484.55|480.45|484.81|480.71|484.55|480.45|25
1635088750000|2021-10-24 15:19:10|484.56|480.46|485.07|480.97|485.11|481.01|484.5|480.4|24
1635088760000|2021-10-24 15:19:20|485.06|480.96|484.7|480.6|485.11|481.01|484.7|480.6|31
1635088770000|2021-10-24 15:19:30|484.69|480.59|483.56|479.46|484.69|480.59|483.56|479.46|27
1635088780000|2021-10-24 15:19:40|483.53|479.43|482.71|478.61|483.64|479.54|482.64|478.54|35
1635088790000|2021-10-24 15:19:50|482.7|478.6|483.54|479.44|483.68|479.58|482.68|478.58|30
1635088800000|2021-10-24 15:20:00|483.53|479.43|483.08|478.98|483.53|479.43|482.95|478.85|30
1635088810000|2021-10-24 15:20:10|483.15|479.05|483.45|479.35|483.52|479.42|483.15|479.05|25
1635088820000|2021-10-24 15:20:20|483.43|479.33|483.15|479.05|483.45|479.35|483.15|479.05|26
1635088830000|2021-10-24 15:20:30|483.14|479.04|483.16|479.06|483.2|479.1|483.06|478.96|23
1635088840000|2021-10-24 15:20:40|483.17|479.07|483.1|479|483.27|479.17|482.98|478.88|29
1635088850000|2021-10-24 15:20:50|483.09|478.99|482.85|478.75|483.11|479.01|482.85|478.75|23
1635088860000|2021-10-24 15:21:00|482.86|478.76|482.52|478.42|482.89|478.79|482.52|478.42|16
1635088870000|2021-10-24 15:21:10|482.5|478.4|482.06|477.96|482.51|478.41|481.94|477.84|28
1635088880000|2021-10-24 15:21:20|482.03|477.93|482.1|478|482.18|478.08|482.03|477.93|20
1635088890000|2021-10-24 15:21:30|482.09|477.99|482.52|478.42|482.52|478.42|482.06|477.96|21
1635088900000|2021-10-24 15:21:40|482.55|478.45|482.44|478.34|482.55|478.45|482.42|478.32|11
1635088910000|2021-10-24 15:21:50|482.43|478.33|482.17|478.07|482.43|478.33|482.16|478.06|20
1635088920000|2021-10-24 15:22:00|482.16|478.06|482.21|478.11|482.21|478.11|482.12|478.02|12
1635088930000|2021-10-24 15:22:10|482.22|478.12|482.49|478.39|482.5|478.4|482.22|478.12|14
1635088940000|2021-10-24 15:22:20|482.53|478.43|482.34|478.24|482.62|478.52|482.33|478.23|21
1635088950000|2021-10-24 15:22:30|482.32|478.22|482.25|478.15|482.32|478.22|482.25|478.15|7
1635088960000|2021-10-24 15:22:40|482.24|478.14|482.15|478.05|482.24|478.14|481.97|477.87|21
1635088970000|2021-10-24 15:22:50|482.16|478.06|482.12|478.02|482.16|478.06|482.09|477.99|10
1635088980000|2021-10-24 15:23:00|482.13|478.03|482.17|478.07|482.22|478.12|482.12|478.02|15
1635088990000|2021-10-24 15:23:10|482.16|478.06|481.95|477.85|482.21|478.11|481.95|477.85|22
1635089000000|2021-10-24 15:23:20|481.98|477.88|481.6|477.5|481.98|477.88|481.42|477.32|22
1635089010000|2021-10-24 15:23:30|481.62|477.52|481.54|477.44|481.65|477.55|481.38|477.28|19
1635089020000|2021-10-24 15:23:40|481.52|477.42|481.21|477.11|481.53|477.43|481.21|477.11|12
1635089030000|2021-10-24 15:23:50|481.22|477.12|480.9|476.8|481.26|477.16|480.9|476.8|22
1635089040000|2021-10-24 15:24:00|480.89|476.79|480.87|476.77|480.89|476.79|480.66|476.56|20
1635089050000|2021-10-24 15:24:10|480.89|476.79|480.83|476.73|480.89|476.79|480.75|476.65|18
1635089060000|2021-10-24 15:24:20|480.86|476.76|481.18|477.08|481.18|477.08|480.86|476.76|15
1635089070000|2021-10-24 15:24:30|481.2|477.1|481.2|477.1|481.55|477.45|481.2|477.1|22
1635089080000|2021-10-24 15:24:40|481.21|477.11|480.86|476.76|481.21|477.11|480.76|476.66|15
1635089090000|2021-10-24 15:24:50|480.85|476.75|480.67|476.57|480.86|476.76|480.67|476.57|23
1635089100000|2021-10-24 15:25:00|480.66|476.56|480.65|476.55|480.76|476.66|480.59|476.49|17
1635089110000|2021-10-24 15:25:10|480.66|476.56|480.82|476.72|480.91|476.81|480.66|476.56|27
1635089120000|2021-10-24 15:25:20|480.83|476.73|480.15|476.05|480.87|476.77|480.15|476.05|27
1635089130000|2021-10-24 15:25:30|480.14|476.04|480.24|476.14|480.24|476.14|480.12|476.02|14
1635089140000|2021-10-24 15:25:40|480.26|476.16|479.65|475.55|480.26|476.16|479.64|475.54|18
1635089150000|2021-10-24 15:25:50|479.66|475.56|479.27|475.17|479.66|475.56|479.19|475.09|26
1635089160000|2021-10-24 15:26:00|479.15|475.05|479.45|475.35|479.45|475.35|479.1|475|23
1635089170000|2021-10-24 15:26:10|479.42|475.32|479.6|475.5|479.61|475.51|479.32|475.22|27
1635089180000|2021-10-24 15:26:20|479.61|475.51|480.03|475.93|480.18|476.08|479.61|475.51|28
1635089190000|2021-10-24 15:26:30|479.85|475.75|479.29|475.19|479.85|475.75|478.78|474.68|32
1635089200000|2021-10-24 15:26:40|479.34|475.24|479.36|475.26|479.72|475.62|479.16|475.06|32
1635089210000|2021-10-24 15:26:50|479.35|475.25|479.39|475.29|479.71|475.61|479.35|475.25|28
1635089220000|2021-10-24 15:27:00|479.22|475.12|479.17|475.07|479.69|475.59|479.17|475.07|27
1635089230000|2021-10-24 15:27:10|479.15|475.05|478.97|474.87|479.16|475.06|478.94|474.84|25
1635089240000|2021-10-24 15:27:20|478.94|474.84|478.53|474.43|478.95|474.85|478.44|474.34|26
1635089250000|2021-10-24 15:27:30|478.44|474.34|478.39|474.29|478.5|474.4|478.25|474.15|29
1635089260000|2021-10-24 15:27:40|478.36|474.26|477.89|473.79|478.4|474.3|477.84|473.74|32
1635089270000|2021-10-24 15:27:50|478|473.9|478.27|474.17|478.32|474.22|478|473.9|25
1635089280000|2021-10-24 15:28:00|478.29|474.19|478.81|474.71|478.81|474.71|478.24|474.14|29
1635089290000|2021-10-24 15:28:10|478.85|474.75|479.23|475.13|479.31|475.21|478.85|474.75|27
1635089300000|2021-10-24 15:28:20|479.25|475.15|479.02|474.92|479.42|475.32|479.01|474.91|33
1635089310000|2021-10-24 15:28:30|479.01|474.91|479.41|475.31|479.41|475.31|478.96|474.86|15
1635089320000|2021-10-24 15:28:40|479.42|475.32|479.09|474.99|479.46|475.36|479.09|474.99|23
1635089330000|2021-10-24 15:28:50|479.07|474.97|478.85|474.75|479.22|475.12|478.85|474.75|26
1635089340000|2021-10-24 15:29:00|478.76|474.66|478.82|474.72|478.82|474.72|478.71|474.61|23
1635089350000|2021-10-24 15:29:10|478.83|474.73|478.81|474.71|478.87|474.77|478.78|474.68|14
1635089360000|2021-10-24 15:29:20|478.85|474.75|478.63|474.53|478.85|474.75|478.59|474.49|22
1635089370000|2021-10-24 15:29:30|478.64|474.54|478.36|474.26|478.64|474.54|478.36|474.26|23
1635089380000|2021-10-24 15:29:40|478.35|474.25|478.19|474.09|478.36|474.26|478.19|474.09|23
1635089390000|2021-10-24 15:29:50|478.2|474.1|477.73|473.63|478.2|474.1|477.73|473.63|26
1635089400000|2021-10-24 15:30:00|477.71|473.61|477.75|473.65|477.77|473.67|477.17|473.07|30
1635089410000|2021-10-24 15:30:10|477.79|473.69|478.19|474.09|478.19|474.09|477.74|473.64|30
1635089420000|2021-10-24 15:30:20|478.33|474.23|480.75|476.65|480.75|476.65|478.33|474.23|34
1635089430000|2021-10-24 15:30:30|480.77|476.67|481.43|477.33|482.15|478.05|480.77|476.67|36
1635089440000|2021-10-24 15:30:40|481.44|477.34|481.63|477.53|481.76|477.66|481.43|477.33|32
1635089450000|2021-10-24 15:30:50|481.49|477.39|481.96|477.86|481.98|477.88|481.28|477.18|34
1635089460000|2021-10-24 15:31:00|482.04|477.94|483.14|479.04|483.14|479.04|481.97|477.87|33
1635089470000|2021-10-24 15:31:10|483.08|478.98|482.88|478.78|483.26|479.16|482.83|478.73|31
1635089480000|2021-10-24 15:31:20|482.89|478.79|482.46|478.36|482.89|478.79|482.14|478.04|30
1635089490000|2021-10-24 15:31:30|482.45|478.35|482.29|478.19|482.6|478.5|482.29|478.19|29
1635089500000|2021-10-24 15:31:40|482.36|478.26|482.2|478.1|482.36|478.26|481.88|477.78|29
1635089510000|2021-10-24 15:31:50|482.22|478.12|482.05|477.95|482.47|478.37|482|477.9|32
1635089520000|2021-10-24 15:32:00|482.04|477.94|481.45|477.35|482.04|477.94|481.45|477.35|28
1635089530000|2021-10-24 15:32:10|481.38|477.28|480.8|476.7|481.44|477.34|480.75|476.65|30
1635089540000|2021-10-24 15:32:20|480.76|476.66|480.73|476.63|480.76|476.66|480.45|476.35|28
1635089550000|2021-10-24 15:32:30|480.66|476.56|480.16|476.06|480.7|476.6|480.16|476.06|30
1635089560000|2021-10-24 15:32:40|480.18|476.08|479.84|475.74|480.18|476.08|479.8|475.7|24
1635089570000|2021-10-24 15:32:50|479.77|475.67|479.81|475.71|480.1|476|479.73|475.63|32
1635089580000|2021-10-24 15:33:00|479.9|475.8|480.55|476.45|480.55|476.45|479.9|475.8|29
1635089590000|2021-10-24 15:33:10|480.51|476.41|480.44|476.34|480.51|476.41|480.18|476.08|28
1635089600000|2021-10-24 15:33:20|480.45|476.35|480.92|476.82|480.95|476.85|480.45|476.35|23
1635089610000|2021-10-24 15:33:30|480.86|476.76|481.04|476.94|481.05|476.95|480.72|476.62|22
1635089620000|2021-10-24 15:33:40|481.11|477.01|480.9|476.8|481.16|477.06|480.9|476.8|21
1635089630000|2021-10-24 15:33:50|480.91|476.81|480.79|476.69|481.08|476.98|480.77|476.67|29
1635089640000|2021-10-24 15:34:00|480.81|476.71|480.44|476.34|481.03|476.93|480.44|476.34|29
1635089650000|2021-10-24 15:34:10|480.43|476.33|480.23|476.13|480.43|476.33|480.22|476.12|22
1635089660000|2021-10-24 15:34:20|480.22|476.12|480.42|476.32|480.44|476.34|480.13|476.03|22
1635089670000|2021-10-24 15:34:30|480.45|476.35|480.3|476.2|480.7|476.6|480.3|476.2|32
1635089680000|2021-10-24 15:34:40|480.29|476.19|480.12|476.02|480.32|476.22|480.02|475.92|24
1635089690000|2021-10-24 15:34:50|480.13|476.03|480.5|476.4|480.5|476.4|480.06|475.96|26
1635089700000|2021-10-24 15:35:00|480.53|476.43|480.23|476.13|480.67|476.57|480.23|476.13|29
1635089710000|2021-10-24 15:35:10|480.26|476.16|480.23|476.13|480.41|476.31|480.23|476.13|29
1635089720000|2021-10-24 15:35:20|480.22|476.12|479.92|475.82|480.24|476.14|479.92|475.82|22
1635089730000|2021-10-24 15:35:30|479.91|475.81|479.68|475.58|479.91|475.81|479.67|475.57|21
1635089740000|2021-10-24 15:35:40|479.61|475.51|479.7|475.6|479.8|475.7|479.61|475.51|27
1635089750000|2021-10-24 15:35:50|479.68|475.58|478.96|474.86|479.68|475.58|478.96|474.86|27
1635089760000|2021-10-24 15:36:00|478.95|474.85|478.99|474.89|479.22|475.12|478.95|474.85|27
1635089770000|2021-10-24 15:36:10|478.97|474.87|478.93|474.83|479|474.9|478.65|474.55|30
1635089780000|2021-10-24 15:36:20|478.97|474.87|479.61|475.51|479.82|475.72|478.97|474.87|31
1635089790000|2021-10-24 15:36:30|479.6|475.5|479.8|475.7|479.8|475.7|479.49|475.39|22
1635089800000|2021-10-24 15:36:40|479.85|475.75|479.69|475.59|479.85|475.75|479.68|475.58|18
1635089810000|2021-10-24 15:36:50|479.68|475.58|479.29|475.19|479.68|475.58|479.23|475.13|26
1635089820000|2021-10-24 15:37:00|479.3|475.2|479.12|475.02|479.34|475.24|479.04|474.94|23
1635089830000|2021-10-24 15:37:10|479.15|475.05|479.27|475.17|479.4|475.3|479.15|475.05|30
1635089840000|2021-10-24 15:37:20|479.28|475.18|479.53|475.43|479.54|475.44|479.27|475.17|22
1635089850000|2021-10-24 15:37:30|479.54|475.44|479.64|475.54|479.64|475.54|479.47|475.37|24
1635089860000|2021-10-24 15:37:40|479.65|475.55|479.83|475.73|479.84|475.74|479.65|475.55|16
1635089870000|2021-10-24 15:37:50|479.84|475.74|479.86|475.76|479.87|475.77|479.83|475.73|14
1635089880000|2021-10-24 15:38:00|479.87|475.77|479.61|475.51|479.95|475.85|479.61|475.51|19
1635089890000|2021-10-24 15:38:10|479.6|475.5|479.33|475.23|479.6|475.5|479.31|475.21|16
1635089900000|2021-10-24 15:38:20|479.35|475.25|479.63|475.53|479.63|475.53|479.35|475.25|16
1635089910000|2021-10-24 15:38:30|479.64|475.54|479.3|475.2|479.64|475.54|479.3|475.2|17
1635089920000|2021-10-24 15:38:40|479.29|475.19|479.46|475.36|479.46|475.36|479.27|475.17|22
1635089930000|2021-10-24 15:38:50|479.47|475.37|479.44|475.34|479.53|475.43|479.43|475.33|15
1635089940000|2021-10-24 15:39:00|479.4|475.3|479.28|475.18|479.4|475.3|479.28|475.18|11
1635089950000|2021-10-24 15:39:10|479.34|475.24|479.42|475.32|479.43|475.33|479.34|475.24|17
1635089960000|2021-10-24 15:39:20|479.44|475.34|479.28|475.18|479.44|475.34|479.28|475.18|20
1635089970000|2021-10-24 15:39:30|479.29|475.19|479.52|475.42|479.52|475.42|479.29|475.19|17
1635089980000|2021-10-24 15:39:40|479.53|475.43|479.57|475.47|479.63|475.53|479.49|475.39|27
1635089990000|2021-10-24 15:39:50|479.58|475.48|479.21|475.11|479.58|475.48|479.21|475.11|28
1635090000000|2021-10-24 15:40:00|479.2|475.1|479.05|474.95|479.2|475.1|479.05|474.95|14
1635090010000|2021-10-24 15:40:10|479.06|474.96|479.44|475.34|479.44|475.34|479.06|474.96|23
1635090020000|2021-10-24 15:40:20|479.53|475.43|479.8|475.7|479.8|475.7|479.37|475.27|25
1635090030000|2021-10-24 15:40:30|479.83|475.73|480.21|476.11|480.21|476.11|479.83|475.73|18
1635090040000|2021-10-24 15:40:40|480.19|476.09|480.32|476.22|480.41|476.31|480.19|476.09|20
1635090050000|2021-10-24 15:40:50|480.3|476.2|479.97|475.87|480.31|476.21|479.94|475.84|21
1635090060000|2021-10-24 15:41:00|480|475.9|480.05|475.95|480.05|475.95|479.89|475.79|23
1635090070000|2021-10-24 15:41:10|480.08|475.98|480.08|475.98|480.3|476.2|480.08|475.98|20
1635090080000|2021-10-24 15:41:20|480.09|475.99|480.13|476.03|480.21|476.11|480.04|475.94|25
1635090090000|2021-10-24 15:41:30|480.14|476.04|480.39|476.29|480.39|476.29|480.14|476.04|21
1635090100000|2021-10-24 15:41:40|480.42|476.32|480.54|476.44|480.54|476.44|480.42|476.32|7
1635090110000|2021-10-24 15:41:50|480.55|476.45|480.58|476.48|480.67|476.57|480.53|476.43|17
1635090120000|2021-10-24 15:42:00|480.57|476.47|480.44|476.34|480.57|476.47|480.38|476.28|15
1635090130000|2021-10-24 15:42:10|480.49|476.39|480.62|476.52|480.67|476.57|480.47|476.37|22
1635090140000|2021-10-24 15:42:20|480.6|476.5|480.76|476.66|480.76|476.66|480.56|476.46|19
1635090150000|2021-10-24 15:42:30|480.68|476.58|480.91|476.81|480.97|476.87|480.68|476.58|22
1635090160000|2021-10-24 15:42:40|480.88|476.78|480.95|476.85|481.02|476.92|480.88|476.78|22
1635090170000|2021-10-24 15:42:50|480.96|476.86|480.9|476.8|480.96|476.86|480.85|476.75|15
1635090180000|2021-10-24 15:43:00|480.96|476.86|481.33|477.23|481.36|477.26|480.96|476.86|23
1635090190000|2021-10-24 15:43:10|481.45|477.35|481.53|477.43|481.7|477.6|481.45|477.35|24
1635090200000|2021-10-24 15:43:20|481.51|477.41|481.82|477.72|481.89|477.79|481.49|477.39|22
1635090210000|2021-10-24 15:43:30|481.84|477.74|481.87|477.77|481.89|477.79|481.75|477.65|17
1635090220000|2021-10-24 15:43:40|481.9|477.8|482.29|478.19|482.29|478.19|481.9|477.8|17
1635090230000|2021-10-24 15:43:50|482.26|478.16|481.87|477.77|482.26|478.16|481.81|477.71|20
1635090240000|2021-10-24 15:44:00|481.88|477.78|481.45|477.35|481.89|477.79|481.45|477.35|18
1635090250000|2021-10-24 15:44:10|481.44|477.34|480.93|476.83|481.47|477.37|480.92|476.82|20
1635090260000|2021-10-24 15:44:20|480.92|476.82|481.17|477.07|481.18|477.08|480.9|476.8|15
1635090270000|2021-10-24 15:44:30|481.15|477.05|481.25|477.15|481.26|477.16|481.14|477.04|21
1635090280000|2021-10-24 15:44:40|481.26|477.16|481.56|477.46|481.69|477.59|481.26|477.16|24
1635090290000|2021-10-24 15:44:50|481.48|477.38|481.24|477.14|481.49|477.39|481.24|477.14|15
1635090300000|2021-10-24 15:45:00|481.17|477.07|481.2|477.1|481.24|477.14|481.08|476.98|24
1635090310000|2021-10-24 15:45:10|481.22|477.12|481.5|477.4|481.51|477.41|481.22|477.12|15
1635090320000|2021-10-24 15:45:20|481.52|477.42|481.16|477.06|481.63|477.53|481.16|477.06|25
1635090330000|2021-10-24 15:45:30|481.2|477.1|481.13|477.03|481.23|477.13|481.13|477.03|14
1635090340000|2021-10-24 15:45:40|481.14|477.04|480.66|476.56|481.14|477.04|480.66|476.56|21
1635090350000|2021-10-24 15:45:50|480.67|476.57|481.11|477.01|481.11|477.01|480.65|476.55|22
1635090360000|2021-10-24 15:46:00|481.14|477.04|480.99|476.89|481.18|477.08|480.93|476.83|23
1635090370000|2021-10-24 15:46:10|481.03|476.93|480.96|476.86|481.1|477|480.82|476.72|29
1635090380000|2021-10-24 15:46:20|480.95|476.85|481.02|476.92|481.02|476.92|480.89|476.79|18
1635090390000|2021-10-24 15:46:30|481.03|476.93|480.74|476.64|481.04|476.94|480.74|476.64|26
1635090400000|2021-10-24 15:46:40|480.71|476.61|481.02|476.92|481.02|476.92|480.68|476.58|24
1635090410000|2021-10-24 15:46:50|481.03|476.93|481.01|476.91|481.12|477.02|480.9|476.8|11
1635090420000|2021-10-24 15:47:00|481.02|476.92|481.32|477.22|481.32|477.22|481.01|476.91|21
1635090430000|2021-10-24 15:47:10|481.4|477.3|481.37|477.27|481.43|477.33|481.25|477.15|18
1635090440000|2021-10-24 15:47:20|481.38|477.28|481.43|477.33|481.51|477.41|481.38|477.28|20
1635090450000|2021-10-24 15:47:30|481.47|477.37|481.46|477.36|481.58|477.48|481.36|477.26|22
1635090460000|2021-10-24 15:47:40|481.45|477.35|481.21|477.11|481.45|477.35|481.2|477.1|21
1635090470000|2021-10-24 15:47:50|481.22|477.12|481.45|477.35|481.48|477.38|481.22|477.12|19
1635090480000|2021-10-24 15:48:00|481.44|477.34|481.43|477.33|481.5|477.4|481.43|477.33|19
1635090490000|2021-10-24 15:48:10|481.44|477.34|481.56|477.46|481.61|477.51|481.43|477.33|20
1635090500000|2021-10-24 15:48:20|481.55|477.45|481.54|477.44|481.56|477.46|481.52|477.42|10
1635090510000|2021-10-24 15:48:30|481.55|477.45|481.59|477.49|481.65|477.55|481.54|477.44|22
1635090520000|2021-10-24 15:48:40|481.58|477.48|481.64|477.54|481.64|477.54|481.56|477.46|16
1635090530000|2021-10-24 15:48:50|481.65|477.55|481.66|477.56|481.66|477.56|481.63|477.53|6
1635090540000|2021-10-24 15:49:00|481.64|477.54|481.46|477.36|481.7|477.6|481.46|477.36|13
1635090550000|2021-10-24 15:49:10|481.45|477.35|481.46|477.36|481.48|477.38|481.05|476.95|32
1635090560000|2021-10-24 15:49:20|481.47|477.37|481.51|477.41|481.52|477.42|481.47|477.37|5
1635090570000|2021-10-24 15:49:30|481.52|477.42|481.54|477.44|481.54|477.44|481.52|477.42|5
1635090580000|2021-10-24 15:49:40|481.55|477.45|481.5|477.4|481.6|477.5|481.49|477.39|11
1635090590000|2021-10-24 15:49:50|481.49|477.39|481.36|477.26|481.49|477.39|481.36|477.26|13
1635090600000|2021-10-24 15:50:00|481.37|477.27|481.28|477.18|481.38|477.28|481.28|477.18|11
1635090610000|2021-10-24 15:50:10|481.29|477.19|481.45|477.35|481.54|477.44|481.28|477.18|22
1635090620000|2021-10-24 15:50:20|481.44|477.34|481.32|477.22|481.44|477.34|481.32|477.22|19
1635090630000|2021-10-24 15:50:30|481.31|477.21|481.11|477.01|481.32|477.22|481.08|476.98|15
1635090640000|2021-10-24 15:50:40|481.08|476.98|481.12|477.02|481.12|477.02|480.99|476.89|18
1635090650000|2021-10-24 15:50:50|481.13|477.03|481.14|477.04|481.15|477.05|481.08|476.98|10
1635090660000|2021-10-24 15:51:00|481.12|477.02|481.03|476.93|481.16|477.06|481.03|476.93|11
1635090670000|2021-10-24 15:51:10|481.04|476.94|481.02|476.92|481.04|476.94|480.97|476.87|13
1635090680000|2021-10-24 15:51:20|480.99|476.89|481.11|477.01|481.12|477.02|480.99|476.89|16
1635090690000|2021-10-24 15:51:30|481.12|477.02|481.11|477.01|481.13|477.03|481.1|477|18
1635090700000|2021-10-24 15:51:40|481.12|477.02|481.1|477|481.12|477.02|481.08|476.98|11
1635090710000|2021-10-24 15:51:50|481.09|476.99|481.12|477.02|481.13|477.03|481.09|476.99|11
1635090720000|2021-10-24 15:52:00|481.14|477.04|481.23|477.13|481.28|477.18|481.14|477.04|11
1635090730000|2021-10-24 15:52:10|481.22|477.12|481.03|476.93|481.22|477.12|481.03|476.93|18
1635090740000|2021-10-24 15:52:20|481.04|476.94|480.55|476.45|481.04|476.94|480.55|476.45|22
1635090750000|2021-10-24 15:52:30|480.53|476.43|480.46|476.36|480.53|476.43|480.46|476.36|11
1635090760000|2021-10-24 15:52:40|480.39|476.29|480.12|476.02|480.39|476.29|480.12|476.02|19
1635090770000|2021-10-24 15:52:50|480.13|476.03|480.15|476.05|480.15|476.05|480.1|476|10
1635090780000|2021-10-24 15:53:00|480.16|476.06|480.31|476.21|480.32|476.22|480.16|476.06|17
1635090790000|2021-10-24 15:53:10|480.32|476.22|480.53|476.43|480.54|476.44|480.32|476.22|16
1635090800000|2021-10-24 15:53:20|480.54|476.44|480.56|476.46|480.56|476.46|480.5|476.4|13
1635090810000|2021-10-24 15:53:30|480.55|476.45|480.55|476.45|480.56|476.46|480.53|476.43|10
1635090820000|2021-10-24 15:53:40|480.61|476.51|480.25|476.15|480.61|476.51|480.25|476.15|20
1635090830000|2021-10-24 15:53:50|480.26|476.16|480.22|476.12|480.3|476.2|480.15|476.05|18
1635090840000|2021-10-24 15:54:00|480.23|476.13|479.99|475.89|480.23|476.13|479.99|475.89|12
1635090850000|2021-10-24 15:54:10|480|475.9|480.11|476.01|480.11|476.01|479.97|475.87|16
1635090860000|2021-10-24 15:54:20|480.12|476.02|479.7|475.6|480.12|476.02|479.7|475.6|22
1635090870000|2021-10-24 15:54:30|479.69|475.59|479.54|475.44|479.71|475.61|479.53|475.43|21
1635090880000|2021-10-24 15:54:40|479.55|475.45|479.71|475.61|479.71|475.61|479.55|475.45|14
1635090890000|2021-10-24 15:54:50|479.7|475.6|479.67|475.57|479.72|475.62|479.67|475.57|7
1635090900000|2021-10-24 15:55:00|479.65|475.55|479.52|475.42|479.65|475.55|479.5|475.4|13
1635090910000|2021-10-24 15:55:10|479.53|475.43|479.6|475.5|479.63|475.53|479.51|475.41|17
1635090920000|2021-10-24 15:55:20|479.59|475.49|479.51|475.41|479.65|475.55|479.51|475.41|17
1635090930000|2021-10-24 15:55:30|479.52|475.42|479.55|475.45|479.55|475.45|479.47|475.37|9
1635090940000|2021-10-24 15:55:40|479.54|475.44|479.53|475.43|479.54|475.44|479.52|475.42|5
1635090950000|2021-10-24 15:55:50|479.52|475.42|479.46|475.36|479.52|475.42|479.45|475.35|12
1635090960000|2021-10-24 15:56:00|479.45|475.35|479.41|475.31|479.46|475.36|479.4|475.3|14
1635090970000|2021-10-24 15:56:10|479.4|475.3|479.06|474.96|479.4|475.3|479.04|474.94|17
1635090980000|2021-10-24 15:56:20|479.05|474.95|478.87|474.77|479.09|474.99|478.87|474.77|17
1635090990000|2021-10-24 15:56:30|478.88|474.78|478.48|474.38|478.88|474.78|478.47|474.37|27
1635091000000|2021-10-24 15:56:40|478.47|474.37|478.44|474.34|478.52|474.42|478.44|474.34|21
1635091010000|2021-10-24 15:56:50|478.46|474.36|478.48|474.38|478.48|474.38|478.36|474.26|16
1635091020000|2021-10-24 15:57:00|478.49|474.39|478.74|474.64|478.74|474.64|478.49|474.39|19
1635091030000|2021-10-24 15:57:10|478.75|474.65|478.77|474.67|478.77|474.67|478.74|474.64|6
1635091040000|2021-10-24 15:57:20|478.76|474.66|478.46|474.36|478.76|474.66|478.46|474.36|16
1635091050000|2021-10-24 15:57:30|478.45|474.35|478.49|474.39|478.5|474.4|478.45|474.35|9
1635091060000|2021-10-24 15:57:40|478.48|474.38|478.17|474.07|478.48|474.38|478.17|474.07|14
1635091070000|2021-10-24 15:57:50|478.14|474.04|478.02|473.92|478.15|474.05|477.99|473.89|14
1635091080000|2021-10-24 15:58:00|477.91|473.81|477.22|473.12|477.98|473.88|476.89|472.79|24
1635091090000|2021-10-24 15:58:10|477.36|473.26|476.92|472.82|477.49|473.39|476.88|472.78|20
1635091100000|2021-10-24 15:58:20|476.88|472.78|477.58|473.48|477.76|473.66|476.88|472.78|35
1635091110000|2021-10-24 15:58:30|477.63|473.53|477.36|473.26|477.63|473.53|477.36|473.26|23
1635091120000|2021-10-24 15:58:40|477.33|473.23|476.86|472.76|477.33|473.23|476.86|472.76|24
1635091130000|2021-10-24 15:58:50|476.9|472.8|477.13|473.03|477.18|473.08|476.9|472.8|23
1635091140000|2021-10-24 15:59:00|477.12|473.02|477.15|473.05|477.19|473.09|476.9|472.8|18
1635091150000|2021-10-24 15:59:10|477.14|473.04|476.88|472.78|477.14|473.04|476.88|472.78|15
1635091160000|2021-10-24 15:59:20|476.87|472.77|476.72|472.62|476.89|472.79|476.71|472.61|20
1635091170000|2021-10-24 15:59:30|476.68|472.58|476.36|472.26|476.68|472.58|476.26|472.16|28
1635091180000|2021-10-24 15:59:40|476.35|472.25|476.43|472.33|476.43|472.33|476.23|472.13|23
1635091190000|2021-10-24 15:59:50|476.41|472.31|476.1|472|476.47|472.37|476.07|471.97|22
1635091200000|2021-10-24 16:00:00|476.09|471.99|476.11|472.01|476.15|472.05|476.07|471.97|12
1635091210000|2021-10-24 16:00:10|476.13|472.03|476.11|472.01|476.14|472.04|476.09|471.99|13
1635091220000|2021-10-24 16:00:20|476.09|471.99|476.37|472.27|476.37|472.27|476.09|471.99|19
1635091230000|2021-10-24 16:00:30|476.38|472.28|476.4|472.3|476.52|472.42|476.33|472.23|26
1635091240000|2021-10-24 16:00:40|476.39|472.29|477.81|473.71|477.89|473.79|476.39|472.29|31
1635091250000|2021-10-24 16:00:50|477.78|473.68|477.58|473.48|477.88|473.78|477.56|473.46|28
1635091260000|2021-10-24 16:01:00|477.59|473.49|477.61|473.51|477.64|473.54|477.56|473.46|20
1635091270000|2021-10-24 16:01:10|477.62|473.52|477.61|473.51|477.8|473.7|477.61|473.51|18
1635091280000|2021-10-24 16:01:20|477.63|473.53|477.46|473.36|477.65|473.55|477.45|473.35|22
1635091290000|2021-10-24 16:01:30|477.47|473.37|477.47|473.37|477.47|473.37|477.4|473.3|18
1635091300000|2021-10-24 16:01:40|477.46|473.36|478.55|474.45|478.55|474.45|477.46|473.36|25
1635091310000|2021-10-24 16:01:50|478.52|474.42|478.06|473.96|478.52|474.42|477.92|473.82|23
1635091320000|2021-10-24 16:02:00|478.05|473.95|478.67|474.57|478.67|474.57|478.05|473.95|23
1635091330000|2021-10-24 16:02:10|478.63|474.53|478.44|474.34|478.74|474.64|478.44|474.34|15
1635091340000|2021-10-24 16:02:20|478.45|474.35|478.23|474.13|478.46|474.36|478.11|474.01|21
1635091350000|2021-10-24 16:02:30|478.21|474.11|477.5|473.4|478.34|474.24|477.5|473.4|22
1635091360000|2021-10-24 16:02:40|477.51|473.41|477.71|473.61|477.71|473.61|477.46|473.36|24
1635091370000|2021-10-24 16:02:50|477.72|473.62|477.7|473.6|477.77|473.67|477.69|473.59|17
1635091380000|2021-10-24 16:03:00|477.65|473.55|476.85|472.75|477.65|473.55|476.71|472.61|33
1635091390000|2021-10-24 16:03:10|476.89|472.79|477.57|473.47|477.58|473.48|476.89|472.79|28
1635091400000|2021-10-24 16:03:20|477.58|473.48|478.18|474.08|478.2|474.1|477.58|473.48|30
1635091410000|2021-10-24 16:03:30|478.22|474.12|477.94|473.84|478.3|474.2|477.94|473.84|20
1635091420000|2021-10-24 16:03:40|477.93|473.83|477.45|473.35|477.93|473.83|477.45|473.35|26
1635091430000|2021-10-24 16:03:50|477.42|473.32|477.27|473.17|477.51|473.41|477.21|473.11|21
1635091440000|2021-10-24 16:04:00|477.25|473.15|477.43|473.33|477.7|473.6|477.25|473.15|32
1635091450000|2021-10-24 16:04:10|477.44|473.34|477.2|473.1|477.49|473.39|477.2|473.1|28
1635091460000|2021-10-24 16:04:20|477.07|472.97|476.72|472.62|477.1|473|476.55|472.45|31
1635091470000|2021-10-24 16:04:30|476.77|472.67|476.14|472.04|476.89|472.79|476.1|472|25
1635091480000|2021-10-24 16:04:40|476.13|472.03|476.63|472.53|476.7|472.6|476.05|471.95|24
1635091490000|2021-10-24 16:04:50|476.62|472.52|476.5|472.4|476.7|472.6|476.48|472.38|24
1635091500000|2021-10-24 16:05:00|476.51|472.41|475.95|471.85|476.52|472.42|475.95|471.85|27
1635091510000|2021-10-24 16:05:10|475.87|471.77|475.08|470.98|475.87|471.77|475.08|470.98|27
1635091520000|2021-10-24 16:05:20|475.05|470.95|474.72|470.62|475.05|470.95|474.32|470.22|31
1635091530000|2021-10-24 16:05:30|474.74|470.64|475.59|471.49|475.88|471.78|474.74|470.64|31
1635091540000|2021-10-24 16:05:40|475.62|471.52|475.35|471.25|475.7|471.6|475.26|471.16|28
1635091550000|2021-10-24 16:05:50|475.46|471.36|475.7|471.6|475.7|471.6|475.24|471.14|29
1635091560000|2021-10-24 16:06:00|475.73|471.63|475.62|471.52|475.8|471.7|475.35|471.25|31
1635091570000|2021-10-24 16:06:10|475.66|471.56|475.82|471.72|475.86|471.76|475.63|471.53|30
1635091580000|2021-10-24 16:06:20|475.81|471.71|474.83|470.73|475.81|471.71|474.83|470.73|29
1635091590000|2021-10-24 16:06:30|474.82|470.72|474.84|470.74|475.15|471.05|474.74|470.64|30
1635091600000|2021-10-24 16:06:40|474.56|470.46|474.47|470.37|474.81|470.71|474.34|470.24|27
1635091610000|2021-10-24 16:06:50|474.46|470.36|473.64|469.54|474.46|470.36|473.63|469.53|25
1635091620000|2021-10-24 16:07:00|473.61|469.51|473.8|469.7|473.8|469.7|473.51|469.41|23
1635091630000|2021-10-24 16:07:10|473.85|469.75|474.34|470.24|474.34|470.24|473.83|469.73|30
1635091640000|2021-10-24 16:07:20|474.33|470.23|473.92|469.82|474.41|470.31|473.83|469.73|28
1635091650000|2021-10-24 16:07:30|473.94|469.84|474.11|470.01|474.24|470.14|473.93|469.83|27
1635091660000|2021-10-24 16:07:40|474.12|470.02|474.22|470.12|474.22|470.12|474.05|469.95|19
1635091670000|2021-10-24 16:07:50|474.24|470.14|474.59|470.49|474.61|470.51|474.24|470.14|22
1635091680000|2021-10-24 16:08:00|474.6|470.5|474.71|470.61|474.88|470.78|474.6|470.5|22
1635091690000|2021-10-24 16:08:10|474.73|470.63|474.9|470.8|474.9|470.8|474.57|470.47|18
1635091700000|2021-10-24 16:08:20|474.94|470.84|474.73|470.63|475.12|471.02|474.73|470.63|17
1635091710000|2021-10-24 16:08:30|474.72|470.62|474.4|470.3|474.73|470.63|474.4|470.3|25
1635091720000|2021-10-24 16:08:40|474.36|470.26|474.34|470.24|474.36|470.26|474.24|470.14|15
1635091730000|2021-10-24 16:08:50|474.33|470.23|473.54|469.44|474.33|470.23|473.42|469.32|27
1635091740000|2021-10-24 16:09:00|473.53|469.43|473.64|469.54|473.64|469.54|473.21|469.11|25
1635091750000|2021-10-24 16:09:10|473.65|469.55|473.9|469.8|474.15|470.05|473.65|469.55|28
1635091760000|2021-10-24 16:09:20|473.91|469.81|473.79|469.69|474.02|469.92|473.78|469.68|23
1635091770000|2021-10-24 16:09:30|473.75|469.65|473.31|469.21|473.75|469.65|473.31|469.21|24
1635091780000|2021-10-24 16:09:40|473.23|469.13|473.08|468.98|473.23|469.13|472.81|468.71|28
1635091790000|2021-10-24 16:09:50|473.1|469|473.51|469.41|473.93|469.83|473.1|469|27
1635091800000|2021-10-24 16:10:00|473.5|469.4|473.22|469.12|473.51|469.41|473.19|469.09|29
1635091810000|2021-10-24 16:10:10|473.2|469.1|473.63|469.53|473.65|469.55|473.08|468.98|27
1635091820000|2021-10-24 16:10:20|473.64|469.54|473.35|469.25|473.81|469.71|473.35|469.25|26
1635091830000|2021-10-24 16:10:30|473.34|469.24|473|468.9|473.35|469.25|472.95|468.85|25
1635091840000|2021-10-24 16:10:40|473.01|468.91|473.18|469.08|473.21|469.11|472.97|468.87|31
1635091850000|2021-10-24 16:10:50|473.19|469.09|473.24|469.14|473.33|469.23|473.17|469.07|26
1635091860000|2021-10-24 16:11:00|473.23|469.13|473.33|469.23|473.33|469.23|473.03|468.93|29
1635091870000|2021-10-24 16:11:10|473.35|469.25|473.67|469.57|473.81|469.71|473.31|469.21|27
1635091880000|2021-10-24 16:11:20|473.62|469.52|473.58|469.48|473.62|469.52|473.39|469.29|22
1635091890000|2021-10-24 16:11:30|473.59|469.49|473.81|469.71|473.81|469.71|473.59|469.49|20
1635091900000|2021-10-24 16:11:40|473.85|469.75|474.19|470.09|474.46|470.36|473.85|469.75|27
1635091910000|2021-10-24 16:11:50|474.2|470.1|474.29|470.19|474.3|470.2|474.15|470.05|21
1635091920000|2021-10-24 16:12:00|474.28|470.18|474.08|469.98|474.29|470.19|474.08|469.98|11
1635091930000|2021-10-24 16:12:10|474.03|469.93|474.23|470.13|474.23|470.13|474.03|469.93|17
1635091940000|2021-10-24 16:12:20|474.28|470.18|474.25|470.15|474.3|470.2|474.25|470.15|8
1635091950000|2021-10-24 16:12:30|474.16|470.06|474.29|470.19|474.29|470.19|474.16|470.06|10
1635091960000|2021-10-24 16:12:40|474.3|470.2|474.32|470.22|474.32|470.22|474.21|470.11|8
1635091970000|2021-10-24 16:12:50|474.35|470.25|475.85|471.75|476.01|471.91|474.33|470.23|36
1635091980000|2021-10-24 16:13:00|475.82|471.72|475.25|471.15|475.82|471.72|475.19|471.09|28
1635091990000|2021-10-24 16:13:10|475.3|471.2|474.93|470.83|475.32|471.22|474.71|470.61|31
1635092000000|2021-10-24 16:13:20|474.9|470.8|474.85|470.75|474.9|470.8|474.65|470.55|24
1635092010000|2021-10-24 16:13:30|474.87|470.77|475.57|471.47|475.59|471.49|474.87|470.77|27
1635092020000|2021-10-24 16:13:40|475.56|471.46|475.57|471.47|475.81|471.71|475.49|471.39|30
1635092030000|2021-10-24 16:13:50|475.56|471.46|475.48|471.38|475.63|471.53|475.46|471.36|26
1635092040000|2021-10-24 16:14:00|475.47|471.37|475.59|471.49|475.59|471.49|475.34|471.24|19
1635092050000|2021-10-24 16:14:10|475.58|471.48|475.99|471.89|476.01|471.91|475.56|471.46|26
1635092060000|2021-10-24 16:14:20|475.98|471.88|475.99|471.89|476.2|472.1|475.98|471.88|23
1635092070000|2021-10-24 16:14:30|475.97|471.87|475.48|471.38|476.02|471.92|475.38|471.28|25
1635092080000|2021-10-24 16:14:40|475.47|471.37|475.2|471.1|475.52|471.42|475.2|471.1|27
1635092090000|2021-10-24 16:14:50|475.19|471.09|475.22|471.12|475.27|471.17|475.17|471.07|14
1635092100000|2021-10-24 16:15:00|475.21|471.11|475.22|471.12|475.22|471.12|474.99|470.89|16
1635092110000|2021-10-24 16:15:10|475.21|471.11|475.98|471.88|475.98|471.88|475.18|471.08|24
1635092120000|2021-10-24 16:15:20|476|471.9|476.1|472|476.1|472|475.94|471.84|23
1635092130000|2021-10-24 16:15:30|476.11|472.01|476.27|472.17|476.53|472.43|476.11|472.01|24
1635092140000|2021-10-24 16:15:40|476.28|472.18|475.92|471.82|476.28|472.18|475.86|471.76|30
1635092150000|2021-10-24 16:15:50|475.89|471.79|475.68|471.58|476|471.9|475.67|471.57|23
1635092160000|2021-10-24 16:16:00|475.67|471.57|475.43|471.33|475.68|471.58|475.42|471.32|14
1635092170000|2021-10-24 16:16:10|475.42|471.32|475.48|471.38|475.5|471.4|475.42|471.32|8
1635092180000|2021-10-24 16:16:20|475.49|471.39|475.88|471.78|475.88|471.78|475.48|471.38|27
1635092190000|2021-10-24 16:16:30|475.89|471.79|475.84|471.74|476.13|472.03|475.84|471.74|27
1635092200000|2021-10-24 16:16:40|475.83|471.73|475.56|471.46|475.83|471.73|475.53|471.43|20
1635092210000|2021-10-24 16:16:50|475.6|471.5|475.89|471.79|475.89|471.79|475.6|471.5|16
1635092220000|2021-10-24 16:17:00|475.92|471.82|476.16|472.06|476.24|472.14|475.92|471.82|23
1635092230000|2021-10-24 16:17:10|476.2|472.1|476.17|472.07|476.23|472.13|476.17|472.07|8
1635092240000|2021-10-24 16:17:20|476.18|472.08|476.54|472.44|476.62|472.52|476.13|472.03|27
1635092250000|2021-10-24 16:17:30|476.51|472.41|476.25|472.15|476.52|472.42|476.25|472.15|19
1635092260000|2021-10-24 16:17:40|476.27|472.17|476.48|472.38|476.48|472.38|476.27|472.17|14
1635092270000|2021-10-24 16:17:50|476.51|472.41|476.78|472.68|476.78|472.68|476.49|472.39|16
1635092280000|2021-10-24 16:18:00|476.82|472.72|477.08|472.98|477.16|473.06|476.82|472.72|15
1635092290000|2021-10-24 16:18:10|477.1|473|477.39|473.29|477.44|473.34|476.99|472.89|21
1635092300000|2021-10-24 16:18:20|477.4|473.3|477.37|473.27|477.54|473.44|477.36|473.26|13
1635092310000|2021-10-24 16:18:30|477.36|473.26|477.46|473.36|477.48|473.38|477.36|473.26|14
1635092320000|2021-10-24 16:18:40|477.44|473.34|477.59|473.49|477.59|473.49|477.39|473.29|18
1635092330000|2021-10-24 16:18:50|477.62|473.52|478.14|474.04|478.14|474.04|477.6|473.5|24
1635092340000|2021-10-24 16:19:00|478.08|473.98|477.97|473.87|478.08|473.98|477.89|473.79|15
1635092350000|2021-10-24 16:19:10|477.98|473.88|478.02|473.92|478.02|473.92|477.96|473.86|14
1635092360000|2021-10-24 16:19:20|478.03|473.93|478.06|473.96|478.06|473.96|478.03|473.93|5
1635092370000|2021-10-24 16:19:30|477.99|473.89|478.11|474.01|478.11|474.01|477.93|473.83|17
1635092380000|2021-10-24 16:19:40|478.14|474.04|478.24|474.14|478.26|474.16|478.13|474.03|11
1635092390000|2021-10-24 16:19:50|478.25|474.15|478.5|474.4|478.57|474.47|478.25|474.15|10
1635092400000|2021-10-24 16:20:00|478.48|474.38|478.28|474.18|478.49|474.39|478.25|474.15|12
1635092410000|2021-10-24 16:20:10|478.3|474.2|478.45|474.35|478.54|474.44|478.3|474.2|16
1635092420000|2021-10-24 16:20:20|478.44|474.34|478.66|474.56|478.66|474.56|478.44|474.34|16
1635092430000|2021-10-24 16:20:30|478.65|474.55|478.65|474.55|478.78|474.68|478.63|474.53|18
1635092440000|2021-10-24 16:20:40|478.68|474.58|478.91|474.81|478.91|474.81|478.66|474.56|14
1635092450000|2021-10-24 16:20:50|478.9|474.8|479.08|474.98|479.08|474.98|478.89|474.79|17
1635092460000|2021-10-24 16:21:00|479.07|474.97|479.14|475.04|479.14|475.04|478.96|474.86|16
1635092470000|2021-10-24 16:21:10|479.16|475.06|479.32|475.22|479.32|475.22|479.16|475.06|19
1635092480000|2021-10-24 16:21:20|479.31|475.21|479.39|475.29|479.39|475.29|479.31|475.21|13
1635092490000|2021-10-24 16:21:30|479.34|475.24|479.4|475.3|479.4|475.3|479.32|475.22|18
1635092500000|2021-10-24 16:21:40|479.43|475.33|479.57|475.47|479.57|475.47|479.42|475.32|11
1635092510000|2021-10-24 16:21:50|479.58|475.48|479.63|475.53|479.69|475.59|479.58|475.48|17
1635092520000|2021-10-24 16:22:00|479.6|475.5|479.62|475.52|479.64|475.54|479.6|475.5|8
1635092530000|2021-10-24 16:22:10|479.63|475.53|479.6|475.5|479.71|475.61|479.6|475.5|13
1635092540000|2021-10-24 16:22:20|479.61|475.51|479.58|475.48|479.61|475.51|479.55|475.45|16
1635092550000|2021-10-24 16:22:30|479.6|475.5|479.62|475.52|479.66|475.56|479.6|475.5|13
1635092560000|2021-10-24 16:22:40|479.63|475.53|479.68|475.58|479.72|475.62|479.63|475.53|19
1635092570000|2021-10-24 16:22:50|479.73|475.63|479.69|475.59|479.82|475.72|479.69|475.59|18
1635092580000|2021-10-24 16:23:00|479.67|475.57|479.68|475.58|479.71|475.61|479.67|475.57|6
1635092590000|2021-10-24 16:23:10|479.67|475.57|479.71|475.61|479.71|475.61|479.66|475.56|11
1635092600000|2021-10-24 16:23:20|479.68|475.58|479.61|475.51|479.68|475.58|479.5|475.4|12
1635092610000|2021-10-24 16:23:30|479.64|475.54|479.52|475.42|479.65|475.55|479.52|475.42|12
1635092620000|2021-10-24 16:23:40|479.51|475.41|479.49|475.39|479.55|475.45|479.49|475.39|11
1635092630000|2021-10-24 16:23:50|479.45|475.35|479.62|475.52|479.62|475.52|479.45|475.35|10
1635092640000|2021-10-24 16:24:00|479.63|475.53|479.63|475.53|479.64|475.54|479.62|475.52|4
1635092650000|2021-10-24 16:24:10|479.65|475.55|479.76|475.66|479.83|475.73|479.65|475.55|14
1635092660000|2021-10-24 16:24:20|479.77|475.67|479.77|475.67|479.77|475.67|479.76|475.66|7
1635092670000|2021-10-24 16:24:30|479.76|475.66|479.85|475.75|479.85|475.75|479.76|475.66|5
1635092680000|2021-10-24 16:24:40|479.82|475.72|479.98|475.88|480.05|475.95|479.82|475.72|14
1635092690000|2021-10-24 16:24:50|479.96|475.86|480.12|476.02|480.12|476.02|479.69|475.59|23
1635092700000|2021-10-24 16:25:00|480.13|476.03|480.11|476.01|480.16|476.06|480.06|475.96|12
1635092710000|2021-10-24 16:25:10|480.1|476|480.4|476.3|480.4|476.3|480.1|476|15
1635092720000|2021-10-24 16:25:20|480.41|476.31|480.48|476.38|480.48|476.38|480.39|476.29|11
1635092730000|2021-10-24 16:25:30|480.52|476.42|480.48|476.38|480.52|476.42|480.35|476.25|15
1635092740000|2021-10-24 16:25:40|480.5|476.4|480.51|476.41|480.52|476.42|480.45|476.35|9
1635092750000|2021-10-24 16:25:50|480.54|476.44|480.52|476.42|480.61|476.51|480.52|476.42|11
1635092760000|2021-10-24 16:26:00|480.53|476.43|480.57|476.47|480.58|476.48|480.44|476.34|16
1635092770000|2021-10-24 16:26:10|480.58|476.48|480.63|476.53|480.73|476.63|480.58|476.48|7
1635092780000|2021-10-24 16:26:20|480.61|476.51|480.48|476.38|480.61|476.51|480.48|476.38|15
1635092790000|2021-10-24 16:26:30|480.45|476.35|480.42|476.32|480.45|476.35|480.36|476.26|17
1635092800000|2021-10-24 16:26:40|480.4|476.3|480.47|476.37|480.48|476.38|480.4|476.3|11
1635092810000|2021-10-24 16:26:50|480.53|476.43|480.66|476.56|480.7|476.6|480.53|476.43|10
1635092820000|2021-10-24 16:27:00|480.67|476.57|480.61|476.51|480.67|476.57|480.56|476.46|18
1635092830000|2021-10-24 16:27:10|480.6|476.5|480.68|476.58|480.69|476.59|480.6|476.5|7
1635092840000|2021-10-24 16:27:20|480.69|476.59|480.74|476.64|480.74|476.64|480.69|476.59|16
1635092850000|2021-10-24 16:27:30|480.76|476.66|480.84|476.74|480.86|476.76|480.74|476.64|15
1635092860000|2021-10-24 16:27:40|480.83|476.73|480.81|476.71|480.84|476.74|480.78|476.68|11
1635092870000|2021-10-24 16:27:50|480.82|476.72|480.81|476.71|480.82|476.72|480.71|476.61|11
1635092880000|2021-10-24 16:28:00|480.82|476.72|480.58|476.48|480.84|476.74|480.52|476.42|17
1635092890000|2021-10-24 16:28:10|480.59|476.49|480.57|476.47|480.62|476.52|480.57|476.47|8
1635092900000|2021-10-24 16:28:20|480.55|476.45|479.93|475.83|480.55|476.45|479.84|475.74|24
1635092910000|2021-10-24 16:28:30|479.92|475.82|480.25|476.15|480.25|476.15|479.92|475.82|17
1635092920000|2021-10-24 16:28:40|480.24|476.14|480.29|476.19|480.29|476.19|480.2|476.1|8
1635092930000|2021-10-24 16:28:50|480.3|476.2|479.86|475.76|480.3|476.2|479.86|475.76|23
1635092940000|2021-10-24 16:29:00|479.88|475.78|479.56|475.46|479.88|475.78|479.53|475.43|33
1635092950000|2021-10-24 16:29:10|479.57|475.47|479.73|475.63|479.74|475.64|479.57|475.47|21
1635092960000|2021-10-24 16:29:20|479.72|475.62|479.66|475.56|479.73|475.63|479.65|475.55|6
1635092970000|2021-10-24 16:29:30|479.65|475.55|479.67|475.57|479.7|475.6|479.64|475.54|10
1635092980000|2021-10-24 16:29:40|479.66|475.56|479.64|475.54|479.69|475.59|479.64|475.54|9
1635092990000|2021-10-24 16:29:50|479.63|475.53|479.55|475.45|479.64|475.54|479.51|475.41|12
1635093000000|2021-10-24 16:30:00|479.56|475.46|479.23|475.13|479.57|475.47|479.23|475.13|20
1635093010000|2021-10-24 16:30:10|479.22|475.12|479.13|475.03|479.22|475.12|479.09|474.99|23
1635093020000|2021-10-24 16:30:20|479.12|475.02|479.47|475.37|479.49|475.39|479.1|475|26
1635093030000|2021-10-24 16:30:30|479.48|475.38|479.78|475.68|479.79|475.69|479.42|475.32|15
1635093040000|2021-10-24 16:30:40|479.79|475.69|479.73|475.63|479.83|475.73|479.73|475.63|11
1635093050000|2021-10-24 16:30:50|479.72|475.62|479.41|475.31|479.72|475.62|479.41|475.31|18
1635093060000|2021-10-24 16:31:00|479.4|475.3|479.26|475.16|479.45|475.35|479.26|475.16|10
1635093070000|2021-10-24 16:31:10|479.28|475.18|479.49|475.39|479.49|475.39|479.28|475.18|10
1635093080000|2021-10-24 16:31:20|479.48|475.38|479.36|475.26|479.48|475.38|479.36|475.26|10
1635093090000|2021-10-24 16:31:30|479.35|475.25|479.48|475.38|479.49|475.39|479.35|475.25|9
1635093100000|2021-10-24 16:31:40|479.47|475.37|479.52|475.42|479.53|475.43|479.47|475.37|6
1635093110000|2021-10-24 16:31:50|479.53|475.43|479.57|475.47|479.57|475.47|479.52|475.42|8
1635093120000|2021-10-24 16:32:00|479.58|475.48|479.47|475.37|479.58|475.48|479.45|475.35|14
1635093130000|2021-10-24 16:32:10|479.51|475.41|479.63|475.53|479.68|475.58|479.51|475.41|15
1635093140000|2021-10-24 16:32:20|479.67|475.57|479.71|475.61|479.72|475.62|479.66|475.56|13
1635093150000|2021-10-24 16:32:30|479.72|475.62|479.6|475.5|479.72|475.62|479.58|475.48|14
1635093160000|2021-10-24 16:32:40|479.59|475.49|479.48|475.38|479.59|475.49|479.45|475.35|12
1635093170000|2021-10-24 16:32:50|479.47|475.37|479.39|475.29|479.47|475.37|479.29|475.19|13
1635093180000|2021-10-24 16:33:00|479.41|475.31|479.43|475.33|479.43|475.33|479.39|475.29|8
1635093190000|2021-10-24 16:33:10|479.42|475.32|479.36|475.26|479.42|475.32|479.31|475.21|12
1635093200000|2021-10-24 16:33:20|479.33|475.23|479.28|475.18|479.34|475.24|479.28|475.18|10
1635093210000|2021-10-24 16:33:30|479.27|475.17|479.17|475.07|479.27|475.17|479.15|475.05|4
1635093220000|2021-10-24 16:33:40|479.15|475.05|479.13|475.03|479.15|475.05|479.13|475.03|2
1635093230000|2021-10-24 16:33:50|479.12|475.02|478.86|474.76|479.12|475.02|478.85|474.75|16
1635093240000|2021-10-24 16:34:00|478.82|474.72|478.56|474.46|478.91|474.81|478.56|474.46|18
1635093250000|2021-10-24 16:34:10|478.52|474.42|478.99|474.89|478.99|474.89|478.45|474.35|25
1635093260000|2021-10-24 16:34:20|479.05|474.95|479.36|475.26|479.36|475.26|479.05|474.95|17
1635093270000|2021-10-24 16:34:30|479.38|475.28|479.45|475.35|479.45|475.35|479.38|475.28|13
1635093280000|2021-10-24 16:34:40|479.47|475.37|479.69|475.59|479.72|475.62|479.47|475.37|22
1635093290000|2021-10-24 16:34:50|479.68|475.58|479.57|475.47|479.69|475.59|479.56|475.46|12
1635093300000|2021-10-24 16:35:00|479.58|475.48|479.7|475.6|479.7|475.6|479.58|475.48|11
1635093310000|2021-10-24 16:35:10|479.73|475.63|480.14|476.04|480.14|476.04|479.73|475.63|14
1635093320000|2021-10-24 16:35:20|480.17|476.07|479.94|475.84|480.17|476.07|479.92|475.82|13
1635093330000|2021-10-24 16:35:30|479.96|475.86|480.02|475.92|480.02|475.92|479.96|475.86|8
1635093340000|2021-10-24 16:35:40|480.03|475.93|479.78|475.68|480.03|475.93|479.76|475.66|13
1635093350000|2021-10-24 16:35:50|479.77|475.67|479.96|475.86|479.96|475.86|479.76|475.66|19
1635093360000|2021-10-24 16:36:00|479.98|475.88|480.13|476.03|480.13|476.03|479.97|475.87|18
1635093370000|2021-10-24 16:36:10|480.16|476.06|480.28|476.18|480.31|476.21|480.16|476.06|15
1635093380000|2021-10-24 16:36:20|480.29|476.19|480.24|476.14|480.3|476.2|480.21|476.11|9
1635093390000|2021-10-24 16:36:30|480.26|476.16|480.4|476.3|480.4|476.3|480.25|476.15|6
1635093400000|2021-10-24 16:36:40|480.41|476.31|480.6|476.5|480.62|476.52|480.41|476.31|14
1635093410000|2021-10-24 16:36:50|480.61|476.51|480.75|476.65|480.75|476.65|480.61|476.51|8
1635093420000|2021-10-24 16:37:00|480.58|476.48|480.46|476.36|480.58|476.48|480.46|476.36|11
1635093430000|2021-10-24 16:37:10|480.49|476.39|480.51|476.41|480.51|476.41|480.48|476.38|5
1635093440000|2021-10-24 16:37:20|480.5|476.4|480.25|476.15|480.5|476.4|480.24|476.14|13
1635093450000|2021-10-24 16:37:30|480.24|476.14|480.2|476.1|480.27|476.17|480.2|476.1|10
1635093460000|2021-10-24 16:37:40|480.19|476.09|480.17|476.07|480.19|476.09|480.15|476.05|9
1635093470000|2021-10-24 16:37:50|480.2|476.1|480.34|476.24|480.34|476.24|480.2|476.1|7
1635093480000|2021-10-24 16:38:00|480.41|476.31|480.4|476.3|480.41|476.31|480.36|476.26|12
1635093490000|2021-10-24 16:38:10|480.36|476.26|480.35|476.25|480.38|476.28|480.34|476.24|10
1635093500000|2021-10-24 16:38:20|480.32|476.22|480.21|476.11|480.32|476.22|480.21|476.11|5
1635093510000|2021-10-24 16:38:30|480.2|476.1|480.11|476.01|480.21|476.11|480.11|476.01|7
1635093520000|2021-10-24 16:38:40|480.12|476.02|480.1|476|480.17|476.07|480.09|475.99|11
1635093530000|2021-10-24 16:38:50|480.09|475.99|480.09|475.99|480.1|476|480.09|475.99|3
1635093540000|2021-10-24 16:39:00|480.1|476|480.09|475.99|480.1|476|480.06|475.96|9
1635093550000|2021-10-24 16:39:10|480.07|475.97|480.19|476.09|480.19|476.09|480|475.9|15
1635093560000|2021-10-24 16:39:20|480.21|476.11|480.37|476.27|480.37|476.27|480.21|476.11|16
1635093570000|2021-10-24 16:39:30|480.38|476.28|480.58|476.48|480.58|476.48|480.35|476.25|23
1635093580000|2021-10-24 16:39:40|480.59|476.49|480.62|476.52|480.65|476.55|480.54|476.44|13
1635093590000|2021-10-24 16:39:50|480.61|476.51|480.43|476.33|480.61|476.51|480.43|476.33|5
1635093600000|2021-10-24 16:40:00|480.46|476.36|480.37|476.27|480.47|476.37|480.36|476.26|14
1635093610000|2021-10-24 16:40:10|480.36|476.26|480.54|476.44|480.54|476.44|480.36|476.26|18
1635093620000|2021-10-24 16:40:20|480.55|476.45|480.47|476.37|480.57|476.47|480.47|476.37|16
1635093630000|2021-10-24 16:40:30|480.46|476.36|480.45|476.35|480.47|476.37|480.45|476.35|3
1635093640000|2021-10-24 16:40:40|480.46|476.36|480.51|476.41|480.52|476.42|480.46|476.36|10
1635093650000|2021-10-24 16:40:50|480.53|476.43|480.52|476.42|480.53|476.43|480.52|476.42|6
1635093660000|2021-10-24 16:41:00|480.51|476.41|480.33|476.23|480.51|476.41|480.33|476.23|17
1635093670000|2021-10-24 16:41:10|480.34|476.24|480.3|476.2|480.36|476.26|480.3|476.2|6
1635093680000|2021-10-24 16:41:20|480.32|476.22|480.1|476|480.32|476.22|480.09|475.99|15
1635093690000|2021-10-24 16:41:30|480.19|476.09|480.34|476.24|480.35|476.25|480.19|476.09|17
1635093700000|2021-10-24 16:41:40|480.37|476.27|480.56|476.46|480.56|476.46|480.37|476.27|9
1635093710000|2021-10-24 16:41:50|480.6|476.5|480.59|476.49|480.61|476.51|480.59|476.49|8
1635093720000|2021-10-24 16:42:00|480.6|476.5|480.59|476.49|480.6|476.5|480.57|476.47|11
1635093730000|2021-10-24 16:42:10|480.62|476.52|480.59|476.49|480.68|476.58|480.58|476.48|9
1635093740000|2021-10-24 16:42:20|480.55|476.45|480.59|476.49|480.65|476.55|480.53|476.43|10
1635093750000|2021-10-24 16:42:30|480.6|476.5|480.35|476.25|480.62|476.52|480.3|476.2|27
1635093760000|2021-10-24 16:42:40|480.34|476.24|480.29|476.19|480.4|476.3|480.29|476.19|20
1635093770000|2021-10-24 16:42:50|480.3|476.2|480.24|476.14|480.31|476.21|480.06|475.96|19
1635093780000|2021-10-24 16:43:00|480.33|476.23|480.4|476.3|480.41|476.31|480.33|476.23|14
1635093790000|2021-10-24 16:43:10|480.41|476.31|480.11|476.01|480.41|476.31|480.11|476.01|14
1635093800000|2021-10-24 16:43:20|480.09|475.99|479.95|475.85|480.12|476.02|479.95|475.85|21
1635093810000|2021-10-24 16:43:30|479.93|475.83|480.09|475.99|480.09|475.99|479.93|475.83|17
1635093820000|2021-10-24 16:43:40|480.12|476.02|480.07|475.97|480.12|476.02|480.07|475.97|10
1635093830000|2021-10-24 16:43:50|480.06|475.96|479.88|475.78|480.07|475.97|479.88|475.78|15
1635093840000|2021-10-24 16:44:00|479.86|475.76|479.86|475.76|479.9|475.8|479.86|475.76|8
1635093850000|2021-10-24 16:44:10|479.87|475.77|479.78|475.68|479.87|475.77|479.76|475.66|10
1635093860000|2021-10-24 16:44:20|479.74|475.64|479.81|475.71|479.87|475.77|479.73|475.63|17
1635093870000|2021-10-24 16:44:30|479.8|475.7|479.71|475.61|479.8|475.7|479.68|475.58|9
1635093880000|2021-10-24 16:44:40|479.74|475.64|479.8|475.7|479.8|475.7|479.74|475.64|11
1635093890000|2021-10-24 16:44:50|479.79|475.69|479.79|475.69|479.79|475.69|479.77|475.67|6
1635093900000|2021-10-24 16:45:00|479.78|475.68|479.73|475.63|479.79|475.69|479.71|475.61|12
1635093910000|2021-10-24 16:45:10|479.72|475.62|479.68|475.58|479.72|475.62|479.68|475.58|7
1635093920000|2021-10-24 16:45:20|479.69|475.59|479.79|475.69|479.8|475.7|479.68|475.58|10
1635093930000|2021-10-24 16:45:30|479.8|475.7|479.86|475.76|479.86|475.76|479.8|475.7|9
1635093940000|2021-10-24 16:45:40|479.84|475.74|479.77|475.67|479.85|475.75|479.76|475.66|18
1635093950000|2021-10-24 16:45:50|479.71|475.61|479.86|475.76|479.86|475.76|479.71|475.61|15
1635093960000|2021-10-24 16:46:00|479.87|475.77|479.94|475.84|479.95|475.85|479.86|475.76|7
1635093970000|2021-10-24 16:46:10|479.93|475.83|479.87|475.77|479.94|475.84|479.86|475.76|10
1635093980000|2021-10-24 16:46:20|479.88|475.78|480.03|475.93|480.04|475.94|479.86|475.76|13
1635093990000|2021-10-24 16:46:30|480.01|475.91|480.05|475.95|480.06|475.96|480|475.9|11
1635094000000|2021-10-24 16:46:40|480.07|475.97|480.25|476.15|480.25|476.15|480.06|475.96|16
1635094010000|2021-10-24 16:46:50|480.26|476.16|480.16|476.06|480.26|476.16|480.16|476.06|8
1635094020000|2021-10-24 16:47:00|480.17|476.07|479.92|475.82|480.18|476.08|479.92|475.82|16
1635094030000|2021-10-24 16:47:10|479.91|475.81|479.79|475.69|479.91|475.81|479.69|475.59|22
1635094040000|2021-10-24 16:47:20|479.78|475.68|479.69|475.59|479.78|475.68|479.69|475.59|7
1635094050000|2021-10-24 16:47:30|479.77|475.67|479.77|475.67|479.85|475.75|479.76|475.66|15
1635094060000|2021-10-24 16:47:40|479.76|475.66|479.77|475.67|479.77|475.67|479.72|475.62|12
1635094070000|2021-10-24 16:47:50|479.78|475.68|479.77|475.67|479.86|475.76|479.76|475.66|12
1635094080000|2021-10-24 16:48:00|479.78|475.68|479.86|475.76|479.86|475.76|479.74|475.64|14
1635094090000|2021-10-24 16:48:10|479.85|475.75|479.8|475.7|479.88|475.78|479.8|475.7|13
1635094100000|2021-10-24 16:48:20|479.84|475.74|479.83|475.73|479.84|475.74|479.82|475.72|5
1635094110000|2021-10-24 16:48:30|479.86|475.76|479.92|475.82|479.93|475.83|479.86|475.76|4
1635094120000|2021-10-24 16:48:40|479.93|475.83|479.76|475.66|479.93|475.83|479.76|475.66|12
1635094130000|2021-10-24 16:48:50|479.77|475.67|479.76|475.66|479.78|475.68|479.76|475.66|4
1635094140000|2021-10-24 16:49:00|479.75|475.65|479.86|475.76|479.86|475.76|479.75|475.65|8
1635094150000|2021-10-24 16:49:10|479.87|475.77|479.94|475.84|479.94|475.84|479.87|475.77|2
1635094160000|2021-10-24 16:49:20|479.95|475.85|479.96|475.86|479.97|475.87|479.95|475.85|6
1635094170000|2021-10-24 16:49:30|479.97|475.87|480|475.9|480|475.9|479.97|475.87|5
1635094180000|2021-10-24 16:49:40|480.01|475.91|480.05|475.95|480.05|475.95|480.01|475.91|10
1635094190000|2021-10-24 16:49:50|480.04|475.94|480.08|475.98|480.08|475.98|480.04|475.94|4
1635094200000|2021-10-24 16:50:00|480.07|475.97|480.25|476.15|480.25|476.15|480.06|475.96|10
1635094210000|2021-10-24 16:50:10|480.26|476.16|480.3|476.2|480.32|476.22|480.26|476.16|8
1635094220000|2021-10-24 16:50:20|480.31|476.21|480.43|476.33|480.43|476.33|480.31|476.21|9
1635094230000|2021-10-24 16:50:30|480.42|476.32|480.4|476.3|480.44|476.34|480.4|476.3|6
1635094240000|2021-10-24 16:50:40|480.43|476.33|480.5|476.4|480.5|476.4|480.41|476.31|10
1635094250000|2021-10-24 16:50:50|480.51|476.41|480.51|476.41|480.51|476.41|480.49|476.39|7
1635094260000|2021-10-24 16:51:00|480.54|476.44|480.52|476.42|480.56|476.46|480.51|476.41|10
1635094270000|2021-10-24 16:51:10|480.49|476.39|480.66|476.56|480.66|476.56|480.48|476.38|12
1635094280000|2021-10-24 16:51:20|480.74|476.64|480.66|476.56|480.85|476.75|480.66|476.56|14
1635094290000|2021-10-24 16:51:30|480.62|476.52|480.68|476.58|480.69|476.59|480.56|476.46|15
1635094300000|2021-10-24 16:51:40|480.71|476.61|480.9|476.8|480.9|476.8|480.71|476.61|10
1635094310000|2021-10-24 16:51:50|480.88|476.78|480.92|476.82|480.92|476.82|480.85|476.75|7
1635094320000|2021-10-24 16:52:00|480.9|476.8|480.9|476.8|480.93|476.83|480.89|476.79|8
1635094330000|2021-10-24 16:52:10|480.89|476.79|480.87|476.77|480.9|476.8|480.87|476.77|5
1635094340000|2021-10-24 16:52:20|480.85|476.75|480.85|476.75|480.85|476.75|480.83|476.73|6
1635094350000|2021-10-24 16:52:30|480.84|476.74|480.86|476.76|480.86|476.76|480.83|476.73|5
1635094360000|2021-10-24 16:52:40|480.87|476.77|481.03|476.93|481.03|476.93|480.87|476.77|8
1635094370000|2021-10-24 16:52:50|481|476.9|481.13|477.03|481.24|477.14|481|476.9|12
1635094380000|2021-10-24 16:53:00|481.15|477.05|481.07|476.97|481.17|477.07|481.07|476.97|9
1635094390000|2021-10-24 16:53:10|481.1|477|481.05|476.95|481.11|477.01|480.98|476.88|16
1635094400000|2021-10-24 16:53:20|481.04|476.94|481.01|476.91|481.06|476.96|480.99|476.89|8
1635094410000|2021-10-24 16:53:30|481.02|476.92|481.07|476.97|481.08|476.98|481|476.9|14
1635094420000|2021-10-24 16:53:40|481.06|476.96|480.93|476.83|481.07|476.97|480.91|476.81|10
1635094430000|2021-10-24 16:53:50|480.92|476.82|480.83|476.73|480.92|476.82|480.79|476.69|17
1635094440000|2021-10-24 16:54:00|480.84|476.74|480.71|476.61|480.88|476.78|480.66|476.56|21
1635094450000|2021-10-24 16:54:10|480.77|476.67|480.9|476.8|480.9|476.8|480.77|476.67|16
1635094460000|2021-10-24 16:54:20|480.89|476.79|480.71|476.61|480.9|476.8|480.71|476.61|12
1635094470000|2021-10-24 16:54:30|480.7|476.6|480.52|476.42|480.7|476.6|480.44|476.34|12
1635094480000|2021-10-24 16:54:40|480.53|476.43|480.49|476.39|480.53|476.43|480.48|476.38|6
1635094490000|2021-10-24 16:54:50|480.5|476.4|480.35|476.25|480.5|476.4|480.34|476.24|6
1635094500000|2021-10-24 16:55:00|480.34|476.24|480.23|476.13|480.45|476.35|480.23|476.13|18
1635094510000|2021-10-24 16:55:10|480.21|476.11|480.27|476.17|480.29|476.19|480.1|476|22
1635094520000|2021-10-24 16:55:20|480.25|476.15|480.32|476.22|480.35|476.25|480.19|476.09|18
1635094530000|2021-10-24 16:55:30|480.31|476.21|480.27|476.17|480.31|476.21|480.24|476.14|5
1635094540000|2021-10-24 16:55:40|480.29|476.19|480.35|476.25|480.35|476.25|480.29|476.19|6
1635094550000|2021-10-24 16:55:50|480.34|476.24|480.02|475.92|480.34|476.24|480.02|475.92|19
1635094560000|2021-10-24 16:56:00|479.99|475.89|480.15|476.05|480.15|476.05|479.91|475.81|10
1635094570000|2021-10-24 16:56:10|480.16|476.06|480.12|476.02|480.2|476.1|480.12|476.02|7
1635094580000|2021-10-24 16:56:20|480.08|475.98|480.19|476.09|480.19|476.09|480.08|475.98|6
1635094590000|2021-10-24 16:56:30|480.2|476.1|480.31|476.21|480.31|476.21|480.2|476.1|9
1635094600000|2021-10-24 16:56:40|480.34|476.24|480.37|476.27|480.37|476.27|480.31|476.21|7
1635094620000|2021-10-24 16:57:00|480.35|476.25|480.24|476.14|480.35|476.25|480.24|476.14|5
1635094630000|2021-10-24 16:57:10|480.23|476.13|480.12|476.02|480.23|476.13|480.12|476.02|4
1635094640000|2021-10-24 16:57:20|480.15|476.05|480.09|475.99|480.15|476.05|479.97|475.87|18
1635094650000|2021-10-24 16:57:30|480.08|475.98|480.17|476.07|480.18|476.08|480.07|475.97|14
1635094660000|2021-10-24 16:57:40|480.19|476.09|480.22|476.12|480.27|476.17|480.19|476.09|11
1635094670000|2021-10-24 16:57:50|480.23|476.13|480.24|476.14|480.24|476.14|480.23|476.13|2
1635094680000|2021-10-24 16:58:00|480.27|476.17|480.21|476.11|480.27|476.17|480.21|476.11|8
1635094690000|2021-10-24 16:58:10|480.22|476.12|480.2|476.1|480.22|476.12|480.2|476.1|3
1635094700000|2021-10-24 16:58:20|480.19|476.09|480.38|476.28|480.38|476.28|480.19|476.09|12
1635094710000|2021-10-24 16:58:30|480.39|476.29|480.45|476.35|480.45|476.35|480.39|476.29|5
1635094720000|2021-10-24 16:58:40|480.44|476.34|480.44|476.34|480.44|476.34|480.44|476.34|1
1635094730000|2021-10-24 16:58:50|480.43|476.33|480.4|476.3|480.44|476.34|480.4|476.3|3
1635094740000|2021-10-24 16:59:00|480.39|476.29|480.33|476.23|480.39|476.29|480.33|476.23|3
1635094750000|2021-10-24 16:59:10|480.34|476.24|480.37|476.27|480.37|476.27|480.29|476.19|15
1635094760000|2021-10-24 16:59:20|480.36|476.26|480.38|476.28|480.4|476.3|480.36|476.26|5
1635094770000|2021-10-24 16:59:30|480.41|476.31|480.53|476.43|480.56|476.46|480.38|476.28|15
1635094780000|2021-10-24 16:59:40|480.54|476.44|480.77|476.67|480.77|476.67|480.54|476.44|12
1635094790000|2021-10-24 16:59:50|480.76|476.66|480.8|476.7|480.8|476.7|480.76|476.66|9
1635094800000|2021-10-24 17:00:00|480.77|476.67|480.79|476.69|480.79|476.69|480.76|476.66|8
1635094810000|2021-10-24 17:00:10|480.78|476.68|480.78|476.68|480.78|476.68|480.76|476.66|14
1635094820000|2021-10-24 17:00:20|480.76|476.66|480.85|476.75|480.85|476.75|480.76|476.66|6
1635094830000|2021-10-24 17:00:30|480.87|476.77|480.81|476.71|480.87|476.77|480.77|476.67|13
1635094840000|2021-10-24 17:00:40|480.82|476.72|481.08|476.98|481.08|476.98|480.77|476.67|13
1635094850000|2021-10-24 17:00:50|481.06|476.96|481.36|477.26|481.38|477.28|481.02|476.92|22
1635094860000|2021-10-24 17:01:00|481.37|477.27|481.46|477.36|481.46|477.36|481.37|477.27|4
1635094870000|2021-10-24 17:01:10|481.47|477.37|481.11|477.01|481.47|477.37|481.09|476.99|17
1635094880000|2021-10-24 17:01:20|481.1|477|480.89|476.79|481.1|477|480.89|476.79|14
1635094890000|2021-10-24 17:01:30|480.88|476.78|480.71|476.61|480.88|476.78|480.7|476.6|22
1635094900000|2021-10-24 17:01:40|480.76|476.66|480.85|476.75|480.89|476.79|480.76|476.66|18
1635094910000|2021-10-24 17:01:50|480.84|476.74|480.88|476.78|480.89|476.79|480.84|476.74|15
1635094920000|2021-10-24 17:02:00|480.87|476.77|480.98|476.88|481|476.9|480.87|476.77|7
1635094930000|2021-10-24 17:02:10|480.97|476.87|480.85|476.75|480.97|476.87|480.85|476.75|14
1635094940000|2021-10-24 17:02:20|480.86|476.76|480.81|476.71|480.86|476.76|480.81|476.71|7
1635094950000|2021-10-24 17:02:30|480.82|476.72|480.83|476.73|480.85|476.75|480.81|476.71|9
1635094960000|2021-10-24 17:02:40|480.85|476.75|480.71|476.61|480.9|476.8|480.71|476.61|14
1635094970000|2021-10-24 17:02:50|480.7|476.6|480.63|476.53|480.7|476.6|480.62|476.52|4
1635094980000|2021-10-24 17:03:00|480.62|476.52|480.5|476.4|480.62|476.52|480.5|476.4|10
1635094990000|2021-10-24 17:03:10|480.49|476.39|480.51|476.41|480.59|476.49|480.48|476.38|14
1635095000000|2021-10-24 17:03:20|480.5|476.4|480.49|476.39|480.5|476.4|480.49|476.39|4
1635095010000|2021-10-24 17:03:30|480.48|476.38|480.49|476.39|480.5|476.4|480.48|476.38|6
1635095020000|2021-10-24 17:03:40|480.48|476.38|480.4|476.3|480.49|476.39|480.4|476.3|11
1635095030000|2021-10-24 17:03:50|480.42|476.32|480.4|476.3|480.46|476.36|480.4|476.3|10
1635095040000|2021-10-24 17:04:00|480.39|476.29|480.18|476.08|480.4|476.3|480.18|476.08|20
1635095050000|2021-10-24 17:04:10|480.17|476.07|480.07|475.97|480.17|476.07|480.01|475.91|16
1635095060000|2021-10-24 17:04:20|480.08|475.98|480.07|475.97|480.08|475.98|480.05|475.95|9
1635095070000|2021-10-24 17:04:30|480.09|475.99|480.16|476.06|480.24|476.14|480.08|475.98|15
1635095080000|2021-10-24 17:04:40|480.17|476.07|480.15|476.05|480.17|476.07|480.09|475.99|12
1635095090000|2021-10-24 17:04:50|480.18|476.08|480.16|476.06|480.18|476.08|480.1|476|4
1635095100000|2021-10-24 17:05:00|480.18|476.08|480.17|476.07|480.2|476.1|480.17|476.07|5
1635095110000|2021-10-24 17:05:10|480.09|475.99|480.11|476.01|480.11|476.01|480.09|475.99|5
1635095120000|2021-10-24 17:05:20|480.12|476.02|480.05|475.95|480.12|476.02|480.05|475.95|11
1635095130000|2021-10-24 17:05:30|480.08|475.98|480.11|476.01|480.11|476.01|480.07|475.97|11
1635095140000|2021-10-24 17:05:40|480.1|476|480.1|476|480.11|476.01|480.1|476|3
1635095150000|2021-10-24 17:05:50|480.09|475.99|480.1|476|480.1|476|480.09|475.99|4
1635095160000|2021-10-24 17:06:00|480.11|476.01|480.07|475.97|480.13|476.03|480.07|475.97|6
1635095170000|2021-10-24 17:06:10|480.06|475.96|479.82|475.72|480.08|475.98|479.81|475.71|13
1635095180000|2021-10-24 17:06:20|479.81|475.71|479.62|475.52|479.82|475.72|479.62|475.52|15
1635095190000|2021-10-24 17:06:30|479.63|475.53|479.47|475.37|479.63|475.53|479.46|475.36|12
1635095200000|2021-10-24 17:06:40|479.46|475.36|479.49|475.39|479.51|475.41|479.44|475.34|17
1635095210000|2021-10-24 17:06:50|479.52|475.42|479.66|475.56|479.66|475.56|479.51|475.41|15
1635095220000|2021-10-24 17:07:00|479.67|475.57|479.62|475.52|479.72|475.62|479.61|475.51|14
1635095230000|2021-10-24 17:07:10|479.68|475.58|479.69|475.59|479.7|475.6|479.68|475.58|10
1635095240000|2021-10-24 17:07:20|479.68|475.58|479.68|475.58|479.69|475.59|479.68|475.58|3
1635095250000|2021-10-24 17:07:30|479.69|475.59|479.67|475.57|479.7|475.6|479.63|475.53|10
1635095260000|2021-10-24 17:07:40|479.68|475.58|479.58|475.48|479.68|475.58|479.58|475.48|5
1635095270000|2021-10-24 17:07:50|479.59|475.49|479.61|475.51|479.62|475.52|479.59|475.49|5
1635095280000|2021-10-24 17:08:00|479.62|475.52|479.6|475.5|479.62|475.52|479.6|475.5|5
1635095300000|2021-10-24 17:08:20|479.61|475.51|479.58|475.48|479.62|475.52|479.58|475.48|5
1635095310000|2021-10-24 17:08:30|479.59|475.49|479.86|475.76|479.86|475.76|479.58|475.48|21
1635095320000|2021-10-24 17:08:40|479.85|475.75|479.99|475.89|479.99|475.89|479.85|475.75|13
1635095330000|2021-10-24 17:08:50|480.01|475.91|480.16|476.06|480.16|476.06|480.01|475.91|17
1635095340000|2021-10-24 17:09:00|480.13|476.03|480.14|476.04|480.19|476.09|480.13|476.03|13
1635095350000|2021-10-24 17:09:10|480.13|476.03|480.13|476.03|480.13|476.03|480.13|476.03|1
1635095360000|2021-10-24 17:09:20|480.11|476.01|480.27|476.17|480.27|476.17|480.11|476.01|15
1635095370000|2021-10-24 17:09:30|480.33|476.23|480.31|476.21|480.33|476.23|480.3|476.2|8
1635095380000|2021-10-24 17:09:40|480.3|476.2|479.83|475.73|480.43|476.33|479.83|475.73|28
1635095390000|2021-10-24 17:09:50|479.84|475.74|479.86|475.76|479.89|475.79|479.83|475.73|11
1635095400000|2021-10-24 17:10:00|479.84|475.74|479.72|475.62|479.84|475.74|479.71|475.61|9
1635095410000|2021-10-24 17:10:10|479.71|475.61|479.52|475.42|479.78|475.68|479.52|475.42|24
1635095420000|2021-10-24 17:10:20|479.56|475.46|479.91|475.81|479.92|475.82|479.56|475.46|15
1635095430000|2021-10-24 17:10:30|479.92|475.82|480.26|476.16|480.26|476.16|479.92|475.82|18
1635095440000|2021-10-24 17:10:40|480.27|476.17|480.32|476.22|480.37|476.27|480.27|476.17|9
1635095450000|2021-10-24 17:10:50|480.31|476.21|480.18|476.08|480.33|476.23|480.18|476.08|11
1635095460000|2021-10-24 17:11:00|480.14|476.04|480.13|476.03|480.14|476.04|480.11|476.01|5
1635095470000|2021-10-24 17:11:10|480.14|476.04|480.31|476.21|480.36|476.26|480.14|476.04|16
1635095480000|2021-10-24 17:11:20|480.32|476.22|480.27|476.17|480.32|476.22|480.26|476.16|18
1635095490000|2021-10-24 17:11:30|480.28|476.18|480.17|476.07|480.28|476.18|480.17|476.07|13
1635095500000|2021-10-24 17:11:40|480.16|476.06|480.13|476.03|480.16|476.06|480.13|476.03|2
1635095510000|2021-10-24 17:11:50|480.12|476.02|480.09|475.99|480.12|476.02|480.09|475.99|7
1635095520000|2021-10-24 17:12:00|480.11|476.01|480.2|476.1|480.24|476.14|480.1|476|12
1635095530000|2021-10-24 17:12:10|480.19|476.09|480.21|476.11|480.21|476.11|480.14|476.04|14
1635095540000|2021-10-24 17:12:20|480.2|476.1|480.44|476.34|480.44|476.34|480.2|476.1|17
1635095550000|2021-10-24 17:12:30|480.49|476.39|480.71|476.61|480.71|476.61|480.49|476.39|16
1635095560000|2021-10-24 17:12:40|480.72|476.62|480.76|476.66|480.78|476.68|480.72|476.62|9
1635095570000|2021-10-24 17:12:50|480.75|476.65|480.79|476.69|480.79|476.69|480.75|476.65|5
1635095580000|2021-10-24 17:13:00|480.78|476.68|480.82|476.72|480.82|476.72|480.78|476.68|7
1635095590000|2021-10-24 17:13:10|480.79|476.69|480.72|476.62|480.79|476.69|480.72|476.62|4
1635095600000|2021-10-24 17:13:20|480.74|476.64|480.44|476.34|480.74|476.64|480.44|476.34|13
1635095610000|2021-10-24 17:13:30|480.43|476.33|480.32|476.22|480.44|476.34|480.32|476.22|13
1635095620000|2021-10-24 17:13:40|480.33|476.23|480.11|476.01|480.33|476.23|480.11|476.01|8
1635095630000|2021-10-24 17:13:50|480.06|475.96|479.91|475.81|480.06|475.96|479.91|475.81|12
1635095640000|2021-10-24 17:14:00|479.92|475.82|480.05|475.95|480.05|475.95|479.92|475.82|12
1635095650000|2021-10-24 17:14:10|480.06|475.96|480.19|476.09|480.19|476.09|480.06|475.96|10
1635095660000|2021-10-24 17:14:20|480.16|476.06|480.16|476.06|480.25|476.15|480.16|476.06|20
1635095670000|2021-10-24 17:14:30|480.13|476.03|480.35|476.25|480.35|476.25|480.13|476.03|14
1635095680000|2021-10-24 17:14:40|480.4|476.3|480.52|476.42|480.52|476.42|480.4|476.3|9
1635095690000|2021-10-24 17:14:50|480.51|476.41|480.63|476.53|480.64|476.54|480.51|476.41|12
1635095700000|2021-10-24 17:15:00|480.64|476.54|480.76|476.66|480.76|476.66|480.63|476.53|9
1635095710000|2021-10-24 17:15:10|480.79|476.69|480.87|476.77|480.87|476.77|480.78|476.68|7
1635095720000|2021-10-24 17:15:20|480.79|476.69|480.71|476.61|480.79|476.69|480.67|476.57|11
1635095730000|2021-10-24 17:15:30|480.7|476.6|480.71|476.61|480.73|476.63|480.69|476.59|7
1635095740000|2021-10-24 17:15:40|480.67|476.57|480.9|476.8|480.9|476.8|480.66|476.56|15
1635095750000|2021-10-24 17:15:50|480.89|476.79|480.89|476.79|480.91|476.81|480.88|476.78|12
1635095760000|2021-10-24 17:16:00|480.86|476.76|480.85|476.75|480.87|476.77|480.84|476.74|5
1635095770000|2021-10-24 17:16:10|480.84|476.74|480.91|476.81|480.92|476.82|480.84|476.74|8
1635095780000|2021-10-24 17:16:20|480.92|476.82|480.92|476.82|480.92|476.82|480.92|476.82|1
1635095790000|2021-10-24 17:16:30|480.91|476.81|480.87|476.77|480.91|476.81|480.87|476.77|3
1635095800000|2021-10-24 17:16:40|480.81|476.71|480.8|476.7|480.81|476.71|480.8|476.7|2
1635095810000|2021-10-24 17:16:50|480.81|476.71|480.83|476.73|480.84|476.74|480.79|476.69|5
1635095820000|2021-10-24 17:17:00|480.88|476.78|480.9|476.8|480.94|476.84|480.88|476.78|5
1635095830000|2021-10-24 17:17:10|480.89|476.79|480.88|476.78|480.89|476.79|480.85|476.75|6
1635095840000|2021-10-24 17:17:20|480.87|476.77|480.87|476.77|480.87|476.77|480.85|476.75|4
1635095850000|2021-10-24 17:17:30|480.88|476.78|480.94|476.84|480.94|476.84|480.88|476.78|8
1635095860000|2021-10-24 17:17:40|481.02|476.92|481.02|476.92|481.02|476.92|481.02|476.92|1
1635095870000|2021-10-24 17:17:50|481.03|476.93|480.98|476.88|481.03|476.93|480.95|476.85|10
1635095880000|2021-10-24 17:18:00|480.97|476.87|480.99|476.89|481|476.9|480.97|476.87|5
1635095890000|2021-10-24 17:18:10|481|476.9|480.99|476.89|481|476.9|480.99|476.89|4
1635095900000|2021-10-24 17:18:20|480.98|476.88|480.98|476.88|480.99|476.89|480.98|476.88|3
1635095910000|2021-10-24 17:18:30|480.99|476.89|480.99|476.89|480.99|476.89|480.99|476.89|1
1635095920000|2021-10-24 17:18:40|480.98|476.88|480.95|476.85|480.98|476.88|480.95|476.85|8
1635095930000|2021-10-24 17:18:50|480.96|476.86|480.96|476.86|480.98|476.88|480.95|476.85|8
1635095940000|2021-10-24 17:19:00|480.95|476.85|480.99|476.89|480.99|476.89|480.9|476.8|11
1635095950000|2021-10-24 17:19:10|481|476.9|481.02|476.92|481.02|476.92|481|476.9|2
1635095960000|2021-10-24 17:19:20|481.03|476.93|481.22|477.12|481.22|477.12|481.02|476.92|10
1635095970000|2021-10-24 17:19:30|481.23|477.13|481.22|477.12|481.24|477.14|481.22|477.12|10
1635095980000|2021-10-24 17:19:40|481.23|477.13|481.24|477.14|481.25|477.15|481.17|477.07|16
1635095990000|2021-10-24 17:19:50|481.23|477.13|481.24|477.14|481.24|477.14|481.23|477.13|2
1635096000000|2021-10-24 17:20:00|481.23|477.13|481.29|477.19|481.29|477.19|481.23|477.13|13
1635096010000|2021-10-24 17:20:10|481.31|477.21|481.19|477.09|481.32|477.22|481.19|477.09|13
1635096020000|2021-10-24 17:20:20|481.21|477.11|481.18|477.08|481.22|477.12|481.18|477.08|9
1635096030000|2021-10-24 17:20:30|481.17|477.07|481.19|477.09|481.19|477.09|481.17|477.07|3
1635096040000|2021-10-24 17:20:40|481.2|477.1|481.2|477.1|481.2|477.1|481.18|477.08|6
1635096050000|2021-10-24 17:20:50|481.19|477.09|481.2|477.1|481.2|477.1|481.19|477.09|2
1635096060000|2021-10-24 17:21:00|481.19|477.09|481.26|477.16|481.26|477.16|481.19|477.09|4
1635096070000|2021-10-24 17:21:10|481.25|477.15|481.27|477.17|481.28|477.18|481.25|477.15|5
1635096080000|2021-10-24 17:21:20|481.28|477.18|481.28|477.18|481.28|477.18|481.28|477.18|1
1635096090000|2021-10-24 17:21:30|481.29|477.19|481.21|477.11|481.29|477.19|481.14|477.04|14
1635096100000|2021-10-24 17:21:40|481.22|477.12|481.21|477.11|481.22|477.12|481.21|477.11|2
1635096110000|2021-10-24 17:21:50|481.22|477.12|481.15|477.05|481.22|477.12|481.14|477.04|5
1635096120000|2021-10-24 17:22:00|481.14|477.04|481.12|477.02|481.14|477.04|481.12|477.02|2
1635096130000|2021-10-24 17:22:10|481.13|477.03|481.15|477.05|481.16|477.06|481.12|477.02|7
1635096140000|2021-10-24 17:22:20|481.13|477.03|481.15|477.05|481.16|477.06|481.13|477.03|3
1635096150000|2021-10-24 17:22:30|481.17|477.07|481.13|477.03|481.18|477.08|481.12|477.02|7
1635096160000|2021-10-24 17:22:40|481.14|477.04|481.12|477.02|481.15|477.05|481.12|477.02|6
1635096170000|2021-10-24 17:22:50|481.11|477.01|481.09|476.99|481.11|477.01|481.09|476.99|2
1635096180000|2021-10-24 17:23:00|481.13|477.03|481.14|477.04|481.14|477.04|481.13|477.03|2
1635096190000|2021-10-24 17:23:10|481.19|477.09|481.17|477.07|481.19|477.09|481.17|477.07|2
1635096200000|2021-10-24 17:23:20|481.18|477.08|481.17|477.07|481.18|477.08|481.16|477.06|5
1635096210000|2021-10-24 17:23:30|481.14|477.04|481.08|476.98|481.14|477.04|481.03|476.93|13
1635096220000|2021-10-24 17:23:40|481.09|476.99|481.04|476.94|481.09|476.99|481.03|476.93|14
1635096230000|2021-10-24 17:23:50|481.03|476.93|481|476.9|481.05|476.95|480.99|476.89|7
1635096240000|2021-10-24 17:24:00|481.02|476.92|481.05|476.95|481.06|476.96|481.02|476.92|10
1635096250000|2021-10-24 17:24:10|481.04|476.94|481.05|476.95|481.05|476.95|481.04|476.94|6
1635096260000|2021-10-24 17:24:20|481.04|476.94|481.05|476.95|481.05|476.95|481.03|476.93|8
1635096270000|2021-10-24 17:24:30|481.04|476.94|481.04|476.94|481.05|476.95|481.04|476.94|5
1635096280000|2021-10-24 17:24:40|481.02|476.92|481.39|477.29|481.39|477.29|481.01|476.91|17
1635096290000|2021-10-24 17:24:50|481.38|477.28|481.34|477.24|481.38|477.28|481.3|477.2|12
1635096300000|2021-10-24 17:25:00|481.35|477.25|481.32|477.22|481.36|477.26|481.3|477.2|11
1635096310000|2021-10-24 17:25:10|481.33|477.23|481.33|477.23|481.33|477.23|481.16|477.06|22
1635096320000|2021-10-24 17:25:20|481.41|477.31|481.63|477.53|481.65|477.55|481.41|477.31|12
1635096330000|2021-10-24 17:25:30|481.67|477.57|481.75|477.65|481.76|477.66|481.66|477.56|6
1635096340000|2021-10-24 17:25:40|481.77|477.67|481.8|477.7|481.8|477.7|481.77|477.67|5
1635096350000|2021-10-24 17:25:50|481.85|477.75|481.83|477.73|481.85|477.75|481.83|477.73|2
1635096360000|2021-10-24 17:26:00|481.84|477.74|481.89|477.79|481.89|477.79|481.84|477.74|5
1635096370000|2021-10-24 17:26:10|481.86|477.76|481.86|477.76|481.89|477.79|481.82|477.72|12
1635096380000|2021-10-24 17:26:20|481.87|477.77|481.84|477.74|481.93|477.83|481.84|477.74|9
1635096390000|2021-10-24 17:26:30|481.82|477.72|481.8|477.7|481.84|477.74|481.79|477.69|6
1635096400000|2021-10-24 17:26:40|481.79|477.69|481.66|477.56|481.8|477.7|481.66|477.56|11
1635096410000|2021-10-24 17:26:50|481.64|477.54|481.65|477.55|481.65|477.55|481.64|477.54|2
1635096420000|2021-10-24 17:27:00|481.63|477.53|481.63|477.53|481.66|477.56|481.6|477.5|9
1635096430000|2021-10-24 17:27:10|481.62|477.52|481.66|477.56|481.67|477.57|481.62|477.52|8
1635096440000|2021-10-24 17:27:20|481.67|477.57|481.37|477.27|481.67|477.57|481.35|477.25|18
1635096450000|2021-10-24 17:27:30|481.35|477.25|481.36|477.26|481.36|477.26|481.34|477.24|8
1635096460000|2021-10-24 17:27:40|481.37|477.27|481.4|477.3|481.4|477.3|481.37|477.27|6
1635096470000|2021-10-24 17:27:50|481.41|477.31|481.2|477.1|481.41|477.31|481.2|477.1|7
1635096480000|2021-10-24 17:28:00|481.18|477.08|481.14|477.04|481.18|477.08|481.13|477.03|8
1635096490000|2021-10-24 17:28:10|481.15|477.05|481.1|477|481.15|477.05|481.1|477|12
1635096500000|2021-10-24 17:28:20|481.11|477.01|481.07|476.97|481.11|477.01|481.04|476.94|12
1635096510000|2021-10-24 17:28:30|481.06|476.96|481.09|476.99|481.09|476.99|481.06|476.96|13
1635096520000|2021-10-24 17:28:40|481.1|477|481.09|476.99|481.1|477|481.09|476.99|2
1635096530000|2021-10-24 17:28:50|481.08|476.98|481.09|476.99|481.1|477|481.08|476.98|8
1635096540000|2021-10-24 17:29:00|481.1|477|481.1|477|481.1|477|481.09|476.99|3
1635096550000|2021-10-24 17:29:10|481.11|477.01|481.53|477.43|481.53|477.43|481.11|477.01|15
1635096560000|2021-10-24 17:29:20|481.56|477.46|481.56|477.46|481.56|477.46|481.56|477.46|1
1635096570000|2021-10-24 17:29:30|481.55|477.45|481.52|477.42|481.55|477.45|481.51|477.41|6
1635096580000|2021-10-24 17:29:40|481.51|477.41|481.49|477.39|481.51|477.41|481.46|477.36|11
1635096590000|2021-10-24 17:29:50|481.5|477.4|481.49|477.39|481.51|477.41|481.49|477.39|7
1635096600000|2021-10-24 17:30:00|481.45|477.35|481.31|477.21|481.45|477.35|481.31|477.21|11
1635096610000|2021-10-24 17:30:10|481.29|477.19|481.17|477.07|481.3|477.2|481.14|477.04|16
1635096620000|2021-10-24 17:30:20|481.15|477.05|481.02|476.92|481.15|477.05|481.02|476.92|6
1635096630000|2021-10-24 17:30:30|481.05|476.95|481.16|477.06|481.24|477.14|481.04|476.94|15
1635096640000|2021-10-24 17:30:40|481.22|477.12|481.24|477.14|481.24|477.14|481.19|477.09|7
1635096650000|2021-10-24 17:30:50|481.27|477.17|481.43|477.33|481.43|477.33|481.27|477.17|12
1635096660000|2021-10-24 17:31:00|481.44|477.34|481.32|477.22|481.47|477.37|481.31|477.21|11
1635096670000|2021-10-24 17:31:10|481.3|477.2|481.31|477.21|481.31|477.21|481.3|477.2|2
1635096680000|2021-10-24 17:31:20|481.32|477.22|481.48|477.38|481.48|477.38|481.32|477.22|11
1635096690000|2021-10-24 17:31:30|481.43|477.33|481.47|477.37|481.47|477.37|481.34|477.24|15
1635096700000|2021-10-24 17:31:40|481.44|477.34|480.93|476.83|481.44|477.34|480.93|476.83|17
1635096710000|2021-10-24 17:31:50|480.92|476.82|480.85|476.75|480.93|476.83|480.85|476.75|14
1635096720000|2021-10-24 17:32:00|480.84|476.74|481.23|477.13|481.23|477.13|480.83|476.73|17
1635096730000|2021-10-24 17:32:10|481.24|477.14|481.26|477.16|481.28|477.18|481.24|477.14|9
1635096740000|2021-10-24 17:32:20|481.23|477.13|481.24|477.14|481.24|477.14|481.13|477.03|14
1635096750000|2021-10-24 17:32:30|481.23|477.13|481.21|477.11|481.25|477.15|481.18|477.08|10
1635096760000|2021-10-24 17:32:40|481.19|477.09|481.22|477.12|481.22|477.12|481.19|477.09|3
1635096770000|2021-10-24 17:32:50|481.21|477.11|481.23|477.13|481.24|477.14|481.21|477.11|5
1635096780000|2021-10-24 17:33:00|481.24|477.14|481.23|477.13|481.24|477.14|481.23|477.13|2
1635096790000|2021-10-24 17:33:10|481.24|477.14|481.27|477.17|481.31|477.21|481.23|477.13|9
1635096800000|2021-10-24 17:33:20|481.28|477.18|481.26|477.16|481.28|477.18|481.26|477.16|5
1635096810000|2021-10-24 17:33:30|481.27|477.17|481.26|477.16|481.27|477.17|481.26|477.16|2
1635096820000|2021-10-24 17:33:40|481.29|477.19|481.19|477.09|481.29|477.19|481.19|477.09|13
1635096830000|2021-10-24 17:33:50|481.15|477.05|481.15|477.05|481.18|477.08|481.15|477.05|5
1635096840000|2021-10-24 17:34:00|481.13|477.03|480.98|476.88|481.13|477.03|480.97|476.87|13
1635096850000|2021-10-24 17:34:10|480.99|476.89|480.96|476.86|480.99|476.89|480.96|476.86|7
1635096860000|2021-10-24 17:34:20|480.93|476.83|480.9|476.8|480.93|476.83|480.82|476.72|17
1635096870000|2021-10-24 17:34:30|480.89|476.79|480.94|476.84|480.94|476.84|480.89|476.79|7
1635096880000|2021-10-24 17:34:40|480.93|476.83|480.91|476.81|480.94|476.84|480.91|476.81|9
1635096890000|2021-10-24 17:34:50|480.92|476.82|480.7|476.6|480.92|476.82|480.7|476.6|13
1635096900000|2021-10-24 17:35:00|480.71|476.61|480.7|476.6|480.72|476.62|480.7|476.6|6
1635096910000|2021-10-24 17:35:10|480.69|476.59|480.47|476.37|480.69|476.59|480.47|476.37|10
1635096920000|2021-10-24 17:35:20|480.48|476.38|480.42|476.32|480.48|476.38|480.42|476.32|5
1635096930000|2021-10-24 17:35:30|480.4|476.3|480.26|476.16|480.4|476.3|480.24|476.14|14
1635096940000|2021-10-24 17:35:40|480.25|476.15|480.14|476.04|480.29|476.19|480.14|476.04|13
1635096950000|2021-10-24 17:35:50|480.13|476.03|480|475.9|480.13|476.03|480|475.9|19
1635096960000|2021-10-24 17:36:00|479.98|475.88|480.19|476.09|480.2|476.1|479.96|475.86|20
1635096970000|2021-10-24 17:36:10|480.18|476.08|480.17|476.07|480.18|476.08|480.06|475.96|18
1635096980000|2021-10-24 17:36:20|480.18|476.08|480.2|476.1|480.2|476.1|480.17|476.07|3
1635096990000|2021-10-24 17:36:30|480.19|476.09|480.04|475.94|480.19|476.09|480.02|475.92|11
1635097000000|2021-10-24 17:36:40|480.02|475.92|480|475.9|480.02|475.92|479.93|475.83|8
1635097010000|2021-10-24 17:36:50|479.98|475.88|480.01|475.91|480.02|475.92|479.93|475.83|8
1635097020000|2021-10-24 17:37:00|480.02|475.92|480.06|475.96|480.09|475.99|480.02|475.92|7
1635097030000|2021-10-24 17:37:10|480.08|475.98|480.07|475.97|480.08|475.98|480.07|475.97|2
1635097040000|2021-10-24 17:37:20|480.06|475.96|480.03|475.93|480.07|475.97|480.03|475.93|6
1635097050000|2021-10-24 17:37:30|480.04|475.94|479.88|475.78|480.04|475.94|479.88|475.78|12
1635097060000|2021-10-24 17:37:40|479.87|475.77|479.9|475.8|479.91|475.81|479.81|475.71|17
1635097070000|2021-10-24 17:37:50|479.92|475.82|480.07|475.97|480.07|475.97|479.92|475.82|10
1635097080000|2021-10-24 17:38:00|480.08|475.98|480.05|475.95|480.09|475.99|480|475.9|14
1635097090000|2021-10-24 17:38:10|480.04|475.94|480.04|475.94|480.06|475.96|480.04|475.94|6
1635097100000|2021-10-24 17:38:20|480.03|475.93|479.99|475.89|480.03|475.93|479.99|475.89|3
1635097110000|2021-10-24 17:38:30|480.01|475.91|479.74|475.64|480.01|475.91|479.69|475.59|19
1635097120000|2021-10-24 17:38:40|479.75|475.65|479.74|475.64|479.86|475.76|479.73|475.63|23
1635097130000|2021-10-24 17:38:50|479.72|475.62|479.63|475.53|479.72|475.62|479.63|475.53|8
1635097140000|2021-10-24 17:39:00|479.64|475.54|479.61|475.51|479.74|475.64|479.61|475.51|17
1635097150000|2021-10-24 17:39:10|479.6|475.5|479.44|475.34|479.66|475.56|479.44|475.34|13
1635097160000|2021-10-24 17:39:20|479.46|475.36|479.59|475.49|479.59|475.49|479.46|475.36|10
1635097170000|2021-10-24 17:39:30|479.58|475.48|479.84|475.74|479.85|475.75|479.58|475.48|16
1635097180000|2021-10-24 17:39:40|479.81|475.71|479.88|475.78|479.88|475.78|479.8|475.7|10
1635097190000|2021-10-24 17:39:50|479.89|475.79|480.07|475.97|480.07|475.97|479.89|475.79|12
1635097200000|2021-10-24 17:40:00|480.06|475.96|479.86|475.76|480.08|475.98|479.86|475.76|10
1635097210000|2021-10-24 17:40:10|479.85|475.75|479.7|475.6|479.86|475.76|479.7|475.6|9
1635097220000|2021-10-24 17:40:20|479.66|475.56|479.69|475.59|479.7|475.6|479.64|475.54|8
1635097230000|2021-10-24 17:40:30|479.66|475.56|479.81|475.71|479.81|475.71|479.65|475.55|10
1635097240000|2021-10-24 17:40:40|479.8|475.7|479.79|475.69|479.8|475.7|479.79|475.69|4
1635097250000|2021-10-24 17:40:50|479.8|475.7|479.51|475.41|479.8|475.7|479.49|475.39|18
1635097260000|2021-10-24 17:41:00|479.5|475.4|479.47|475.37|479.51|475.41|479.47|475.37|9
1635097270000|2021-10-24 17:41:10|479.5|475.4|479.45|475.35|479.59|475.49|479.39|475.29|18
1635097280000|2021-10-24 17:41:20|479.44|475.34|479.47|475.37|479.47|475.37|479.44|475.34|2
1635097290000|2021-10-24 17:41:30|479.48|475.38|479.57|475.47|479.58|475.48|479.47|475.37|12
1635097300000|2021-10-24 17:41:40|479.56|475.46|479.44|475.34|479.6|475.5|479.44|475.34|9
1635097310000|2021-10-24 17:41:50|479.45|475.35|479.39|475.29|479.45|475.35|479.39|475.29|8
1635097320000|2021-10-24 17:42:00|479.4|475.3|479.2|475.1|479.4|475.3|479.2|475.1|16
1635097330000|2021-10-24 17:42:10|479.19|475.09|479.14|475.04|479.19|475.09|479.14|475.04|4
1635097340000|2021-10-24 17:42:20|479.13|475.03|478.89|474.79|479.13|475.03|478.84|474.74|13
1635097350000|2021-10-24 17:42:30|478.88|474.78|478.76|474.66|478.88|474.78|478.72|474.62|12
1635097360000|2021-10-24 17:42:40|478.75|474.65|478.56|474.46|478.75|474.65|478.45|474.35|20
1635097370000|2021-10-24 17:42:50|478.61|474.51|478.6|474.5|478.61|474.51|478.6|474.5|2
1635097380000|2021-10-24 17:43:00|478.61|474.51|478.62|474.52|478.62|474.52|478.61|474.51|6
1635097390000|2021-10-24 17:43:10|478.63|474.53|478.92|474.82|478.92|474.82|478.63|474.53|14
1635097400000|2021-10-24 17:43:20|478.91|474.81|478.97|474.87|478.97|474.87|478.91|474.81|10
1635097410000|2021-10-24 17:43:30|478.96|474.86|478.95|474.85|479.02|474.92|478.95|474.85|11
1635097420000|2021-10-24 17:43:40|478.87|474.77|478.87|474.77|478.89|474.79|478.78|474.68|13
1635097430000|2021-10-24 17:43:50|478.86|474.76|478.85|474.75|478.9|474.8|478.83|474.73|11
1635097440000|2021-10-24 17:44:00|478.86|474.76|478.99|474.89|478.99|474.89|478.86|474.76|11
1635097450000|2021-10-24 17:44:10|479.02|474.92|479.05|474.95|479.08|474.98|478.99|474.89|9
1635097460000|2021-10-24 17:44:20|479.07|474.97|479.08|474.98|479.11|475.01|479.07|474.97|5
1635097470000|2021-10-24 17:44:30|479.07|474.97|479.12|475.02|479.12|475.02|479.06|474.96|9
1635097480000|2021-10-24 17:44:40|479.14|475.04|479.14|475.04|479.14|475.04|479.13|475.03|3
1635097490000|2021-10-24 17:44:50|479.19|475.09|479.39|475.29|479.39|475.29|479.19|475.09|9
1635097500000|2021-10-24 17:45:00|479.45|475.35|479.48|475.38|479.48|475.38|479.44|475.34|9
1635097510000|2021-10-24 17:45:10|479.45|475.35|479.24|475.14|479.45|475.35|479.23|475.13|19
1635097520000|2021-10-24 17:45:20|479.23|475.13|479.25|475.15|479.25|475.15|479.23|475.13|5
1635097530000|2021-10-24 17:45:30|479.23|475.13|479.37|475.27|479.37|475.27|479.2|475.1|8
1635097540000|2021-10-24 17:45:40|479.38|475.28|479.44|475.34|479.44|475.34|479.38|475.28|4
1635097550000|2021-10-24 17:45:50|479.43|475.33|479.13|475.03|479.44|475.34|479.13|475.03|11
1635097560000|2021-10-24 17:46:00|479.14|475.04|479.13|475.03|479.14|475.04|479.04|474.94|8
1635097570000|2021-10-24 17:46:10|479.11|475.01|478.81|474.71|479.11|475.01|478.81|474.71|20
1635097580000|2021-10-24 17:46:20|478.8|474.7|478.7|474.6|478.8|474.7|478.7|474.6|8
1635097590000|2021-10-24 17:46:30|478.68|474.58|478.67|474.57|478.68|474.58|478.67|474.57|2
1635097600000|2021-10-24 17:46:40|478.65|474.55|478.5|474.4|478.66|474.56|478.5|474.4|11
1635097610000|2021-10-24 17:46:50|478.48|474.38|478.44|474.34|478.48|474.38|478.21|474.11|20
1635097620000|2021-10-24 17:47:00|478.47|474.37|478.45|474.35|478.51|474.41|478.4|474.3|14
1635097630000|2021-10-24 17:47:10|478.44|474.34|478.49|474.39|478.49|474.39|478.42|474.32|12
1635097640000|2021-10-24 17:47:20|478.48|474.38|478.49|474.39|478.5|474.4|478.47|474.37|5
1635097650000|2021-10-24 17:47:30|478.48|474.38|478.55|474.45|478.55|474.45|478.48|474.38|5
1635097660000|2021-10-24 17:47:40|478.56|474.46|478.58|474.48|478.62|474.52|478.56|474.46|8
1635097670000|2021-10-24 17:47:50|478.56|474.46|478.6|474.5|478.6|474.5|478.56|474.46|8
1635097680000|2021-10-24 17:48:00|478.59|474.49|478.57|474.47|478.6|474.5|478.57|474.47|8
1635097690000|2021-10-24 17:48:10|478.55|474.45|478.54|474.44|478.56|474.46|478.54|474.44|6
1635097700000|2021-10-24 17:48:20|478.55|474.45|478.55|474.45|478.55|474.45|478.55|474.45|1
1635097710000|2021-10-24 17:48:30|478.54|474.44|478.55|474.45|478.55|474.45|478.54|474.44|2
1635097720000|2021-10-24 17:48:40|478.47|474.37|478.43|474.33|478.47|474.37|478.43|474.33|4
1635097730000|2021-10-24 17:48:50|478.42|474.32|478.47|474.37|478.48|474.38|478.41|474.31|7
1635097740000|2021-10-24 17:49:00|478.48|474.38|478.49|474.39|478.49|474.39|478.47|474.37|4
1635097750000|2021-10-24 17:49:10|478.47|474.37|478.49|474.39|478.5|474.4|478.47|474.37|5
1635097760000|2021-10-24 17:49:20|478.5|474.4|478.51|474.41|478.51|474.41|478.5|474.4|6
1635097770000|2021-10-24 17:49:30|478.5|474.4|478.38|474.28|478.51|474.41|478.38|474.28|7
1635097780000|2021-10-24 17:49:40|478.32|474.22|478.3|474.2|478.32|474.22|478.3|474.2|5
1635097790000|2021-10-24 17:49:50|478.31|474.21|478.32|474.22|478.32|474.22|478.29|474.19|6
1635097800000|2021-10-24 17:50:00|478.33|474.23|478.49|474.39|478.51|474.41|478.33|474.23|12
1635097810000|2021-10-24 17:50:10|478.48|474.38|478.34|474.24|478.48|474.38|478.33|474.23|17
1635097820000|2021-10-24 17:50:20|478.27|474.17|478|473.9|478.27|474.17|477.99|473.89|17
1635097830000|2021-10-24 17:50:30|477.99|473.89|478.18|474.08|478.18|474.08|477.96|473.86|16
1635097840000|2021-10-24 17:50:40|478.24|474.14|478.46|474.36|478.46|474.36|478.23|474.13|13
1635097850000|2021-10-24 17:50:50|478.47|474.37|478.49|474.39|478.5|474.4|478.47|474.37|4
1635097860000|2021-10-24 17:51:00|478.51|474.41|478.5|474.4|478.51|474.41|478.48|474.38|8
1635097870000|2021-10-24 17:51:10|478.48|474.38|478.48|474.38|478.48|474.38|478.43|474.33|10
1635097880000|2021-10-24 17:51:20|478.49|474.39|478.46|474.36|478.49|474.39|478.45|474.35|3
1635097890000|2021-10-24 17:51:30|478.47|474.37|478.42|474.32|478.47|474.37|478.42|474.32|2
1635097900000|2021-10-24 17:51:40|478.41|474.31|478.41|474.31|478.41|474.31|478.41|474.31|1
1635097910000|2021-10-24 17:51:50|478.42|474.32|478.41|474.31|478.42|474.32|478.4|474.3|6
1635097920000|2021-10-24 17:52:00|478.42|474.32|478.68|474.58|478.69|474.59|478.42|474.32|17
1635097930000|2021-10-24 17:52:10|478.69|474.59|478.74|474.64|478.74|474.64|478.68|474.58|9
1635097940000|2021-10-24 17:52:20|478.73|474.63|478.71|474.61|478.74|474.64|478.71|474.61|7
1635097950000|2021-10-24 17:52:30|478.73|474.63|478.71|474.61|478.73|474.63|478.71|474.61|7
1635097960000|2021-10-24 17:52:40|478.72|474.62|478.74|474.64|478.74|474.64|478.71|474.61|7
1635097970000|2021-10-24 17:52:50|478.75|474.65|478.64|474.54|478.75|474.65|478.49|474.39|16
1635097980000|2021-10-24 17:53:00|478.66|474.56|478.71|474.61|478.71|474.61|478.65|474.55|7
1635097990000|2021-10-24 17:53:10|478.72|474.62|478.71|474.61|478.72|474.62|478.71|474.61|2
1635098000000|2021-10-24 17:53:20|478.7|474.6|478.36|474.26|478.7|474.6|478.36|474.26|15
1635098010000|2021-10-24 17:53:30|478.37|474.27|478.32|474.22|478.39|474.29|478.32|474.22|9
1635098020000|2021-10-24 17:53:40|478.31|474.21|478.29|474.19|478.32|474.22|478.29|474.19|5
1635098030000|2021-10-24 17:53:50|478.28|474.18|478.28|474.18|478.28|474.18|478.27|474.17|3
1635098040000|2021-10-24 17:54:00|478.29|474.19|478.3|474.2|478.3|474.2|478.29|474.19|4
1635098050000|2021-10-24 17:54:10|478.28|474.18|478.3|474.2|478.3|474.2|478.28|474.18|7
1635098060000|2021-10-24 17:54:20|478.29|474.19|478.31|474.21|478.31|474.21|478.29|474.19|3
1635098070000|2021-10-24 17:54:30|478.3|474.2|478.4|474.3|478.4|474.3|478.3|474.2|7
1635098080000|2021-10-24 17:54:40|478.42|474.32|478.5|474.4|478.5|474.4|478.41|474.31|6
1635098090000|2021-10-24 17:54:50|478.51|474.41|478.64|474.54|478.64|474.54|478.51|474.41|10
1635098100000|2021-10-24 17:55:00|478.67|474.57|478.69|474.59|478.74|474.64|478.66|474.56|8
1635098110000|2021-10-24 17:55:10|478.66|474.56|478.46|474.36|478.66|474.56|478.4|474.3|15
1635098120000|2021-10-24 17:55:20|478.45|474.35|478.4|474.3|478.45|474.35|478.39|474.29|7
1635098130000|2021-10-24 17:55:30|478.41|474.31|478.4|474.3|478.42|474.32|478.4|474.3|6
1635098140000|2021-10-24 17:55:40|478.41|474.31|478.42|474.32|478.43|474.33|478.41|474.31|5
1635098150000|2021-10-24 17:55:50|478.43|474.33|478.43|474.33|478.45|474.35|478.43|474.33|7
1635098160000|2021-10-24 17:56:00|478.42|474.32|478.41|474.31|478.42|474.32|478.41|474.31|2
1635098170000|2021-10-24 17:56:10|478.42|474.32|478.64|474.54|478.64|474.54|478.39|474.29|16
1635098180000|2021-10-24 17:56:20|478.63|474.53|478.62|474.52|478.64|474.54|478.61|474.51|6
1635098190000|2021-10-24 17:56:30|478.61|474.51|478.62|474.52|478.62|474.52|478.61|474.51|6
1635098200000|2021-10-24 17:56:40|478.61|474.51|478.56|474.46|478.61|474.51|478.55|474.45|4
1635098210000|2021-10-24 17:56:50|478.58|474.48|478.58|474.48|478.58|474.48|478.58|474.48|1
1635098220000|2021-10-24 17:57:00|478.59|474.49|478.58|474.48|478.59|474.49|478.58|474.48|2
1635098230000|2021-10-24 17:57:10|478.59|474.49|478.5|474.4|478.63|474.53|478.5|474.4|8
1635098240000|2021-10-24 17:57:20|478.45|474.35|478.45|474.35|478.45|474.35|478.45|474.35|1
1635098250000|2021-10-24 17:57:30|478.44|474.34|478.38|474.28|478.45|474.35|478.38|474.28|7
1635098260000|2021-10-24 17:57:40|478.35|474.25|477.99|473.89|478.35|474.25|477.99|473.89|23
1635098270000|2021-10-24 17:57:50|477.98|473.88|478.1|474|478.1|474|477.98|473.88|10
1635098280000|2021-10-24 17:58:00|478.08|473.98|478.09|473.99|478.09|473.99|478.06|473.96|5
1635098290000|2021-10-24 17:58:10|478.1|474|477.88|473.78|478.1|474|477.88|473.78|15
1635098300000|2021-10-24 17:58:20|477.87|473.77|477.81|473.71|477.88|473.78|477.81|473.71|14
1635098310000|2021-10-24 17:58:30|477.82|473.72|477.88|473.78|477.93|473.83|477.82|473.72|13
1635098320000|2021-10-24 17:58:40|477.87|473.77|478.01|473.91|478.02|473.92|477.86|473.76|22
1635098330000|2021-10-24 17:58:50|478.04|473.94|478.32|474.22|478.32|474.22|478.04|473.94|9
1635098340000|2021-10-24 17:59:00|478.33|474.23|478.3|474.2|478.33|474.23|478.3|474.2|5
1635098350000|2021-10-24 17:59:10|478.29|474.19|478.28|474.18|478.29|474.19|478.21|474.11|18
1635098360000|2021-10-24 17:59:20|478.24|474.14|478.62|474.52|478.62|474.52|478.24|474.14|14
1635098370000|2021-10-24 17:59:30|478.64|474.54|478.89|474.79|478.89|474.79|478.64|474.54|10
1635098380000|2021-10-24 17:59:40|478.88|474.78|478.85|474.75|478.88|474.78|478.84|474.74|6
1635098390000|2021-10-24 17:59:50|478.89|474.79|479.1|475|479.1|475|478.89|474.79|4
1635098400000|2021-10-24 18:00:00|479.09|474.99|478.71|474.61|479.09|474.99|478.71|474.61|17
1635098410000|2021-10-24 18:00:10|478.64|474.54|478.31|474.21|478.64|474.54|478.3|474.2|23
1635098420000|2021-10-24 18:00:20|478.16|474.06|478.11|474.01|478.16|474.06|478|473.9|19
1635098430000|2021-10-24 18:00:30|478.08|473.98|477.96|473.86|478.14|474.04|477.96|473.86|17
1635098440000|2021-10-24 18:00:40|477.95|473.85|477.85|473.75|477.95|473.85|477.85|473.75|11
1635098450000|2021-10-24 18:00:50|477.88|473.78|477.85|473.75|477.89|473.79|477.83|473.73|16
1635098460000|2021-10-24 18:01:00|477.83|473.73|477.7|473.6|477.83|473.73|477.69|473.59|13
1635098470000|2021-10-24 18:01:10|477.68|473.58|476.97|472.87|477.69|473.59|476.96|472.86|28
1635098480000|2021-10-24 18:01:20|476.9|472.8|477|472.9|477|472.9|476.9|472.8|4
1635098490000|2021-10-24 18:01:30|477.01|472.91|477.16|473.06|477.17|473.07|477.01|472.91|6
1635098500000|2021-10-24 18:01:40|477.15|473.05|477.29|473.19|477.29|473.19|477.09|472.99|13
1635098510000|2021-10-24 18:01:50|477.3|473.2|477.66|473.56|477.7|473.6|477.3|473.2|20
1635098520000|2021-10-24 18:02:00|477.69|473.59|477.5|473.4|477.69|473.59|477.5|473.4|17
1635098530000|2021-10-24 18:02:10|477.47|473.37|477.37|473.27|477.47|473.37|477.34|473.24|12
1635098540000|2021-10-24 18:02:20|477.38|473.28|477.22|473.12|477.38|473.28|477.21|473.11|13
1635098550000|2021-10-24 18:02:30|477.2|473.1|477.27|473.17|477.28|473.18|477.2|473.1|10
1635098560000|2021-10-24 18:02:40|477.25|473.15|476.91|472.81|477.25|473.15|476.91|472.81|10
1635098570000|2021-10-24 18:02:50|476.93|472.83|476.58|472.48|476.94|472.84|476.58|472.48|9
1635098580000|2021-10-24 18:03:00|476.61|472.51|476.96|472.86|476.97|472.87|476.61|472.51|27
1635098590000|2021-10-24 18:03:10|476.93|472.83|476.72|472.62|476.93|472.83|476.72|472.62|17
1635098600000|2021-10-24 18:03:20|476.71|472.61|476.7|472.6|476.71|472.61|476.59|472.49|13
1635098610000|2021-10-24 18:03:30|476.69|472.59|476.7|472.6|476.75|472.65|476.63|472.53|13
1635098620000|2021-10-24 18:03:40|476.68|472.58|476.2|472.1|476.69|472.59|476.2|472.1|22
1635098630000|2021-10-24 18:03:50|476.19|472.09|476.07|471.97|476.19|472.09|476.05|471.95|15
1635098640000|2021-10-24 18:04:00|476.06|471.96|475.8|471.7|476.06|471.96|475.8|471.7|9
1635098650000|2021-10-24 18:04:10|475.84|471.74|476.18|472.08|476.18|472.08|475.84|471.74|17
1635098660000|2021-10-24 18:04:20|476.21|472.11|475.96|471.86|476.21|472.11|475.93|471.83|18
1635098670000|2021-10-24 18:04:30|475.97|471.87|476.05|471.95|476.14|472.04|475.97|471.87|15
1635098680000|2021-10-24 18:04:40|476.06|471.96|476|471.9|476.06|471.96|475.94|471.84|14
1635098690000|2021-10-24 18:04:50|475.98|471.88|476|471.9|476|471.9|475.98|471.88|2
1635098700000|2021-10-24 18:05:00|475.99|471.89|476.04|471.94|476.13|472.03|475.97|471.87|18
1635098710000|2021-10-24 18:05:10|476.05|471.95|476.15|472.05|476.17|472.07|475.89|471.79|18
1635098720000|2021-10-24 18:05:20|476.16|472.06|476.48|472.38|476.48|472.38|476.16|472.06|17
1635098730000|2021-10-24 18:05:30|476.47|472.37|476.7|472.6|476.7|472.6|476.47|472.37|9
1635098740000|2021-10-24 18:05:40|476.71|472.61|476.77|472.67|476.77|472.67|476.7|472.6|5
1635098750000|2021-10-24 18:05:50|476.8|472.7|476.89|472.79|476.9|472.8|476.8|472.7|8
1635098760000|2021-10-24 18:06:00|476.9|472.8|476.89|472.79|476.99|472.89|476.89|472.79|16
1635098770000|2021-10-24 18:06:10|476.86|472.76|477.04|472.94|477.04|472.94|476.86|472.76|11
1635098780000|2021-10-24 18:06:20|477.05|472.95|477.15|473.05|477.16|473.06|477.05|472.95|8
1635098790000|2021-10-24 18:06:30|477.14|473.04|477.1|473|477.15|473.05|476.95|472.85|20
1635098800000|2021-10-24 18:06:40|477.11|473.01|477.12|473.02|477.16|473.06|477.1|473|14
1635098810000|2021-10-24 18:06:50|477.13|473.03|476.98|472.88|477.18|473.08|476.98|472.88|16
1635098820000|2021-10-24 18:07:00|476.95|472.85|476.89|472.79|477.01|472.91|476.88|472.78|17
1635098830000|2021-10-24 18:07:10|476.9|472.8|476.93|472.83|476.95|472.85|476.85|472.75|13
1635098840000|2021-10-24 18:07:20|476.91|472.81|476.94|472.84|476.96|472.86|476.91|472.81|8
1635098850000|2021-10-24 18:07:30|476.95|472.85|476.79|472.69|476.96|472.86|476.79|472.69|11
1635098860000|2021-10-24 18:07:40|476.76|472.66|476.52|472.42|476.76|472.66|476.52|472.42|17
1635098870000|2021-10-24 18:07:50|476.51|472.41|476.47|472.37|476.51|472.41|476.33|472.23|19
1635098880000|2021-10-24 18:08:00|476.46|472.36|476.6|472.5|476.6|472.5|476.46|472.36|11
1635098890000|2021-10-24 18:08:10|476.61|472.51|476.82|472.72|476.84|472.74|476.61|472.51|14
1635098900000|2021-10-24 18:08:20|476.8|472.7|476.81|472.71|476.81|472.71|476.8|472.7|2
1635098910000|2021-10-24 18:08:30|476.83|472.73|476.58|472.48|476.83|472.73|476.58|472.48|10
1635098920000|2021-10-24 18:08:40|476.57|472.47|476.48|472.38|476.57|472.47|476.43|472.33|7
1635098930000|2021-10-24 18:08:50|476.47|472.37|476.36|472.26|476.48|472.38|476.36|472.26|11
1635098940000|2021-10-24 18:09:00|476.35|472.25|476.03|471.93|476.35|472.25|476.03|471.93|27
1635098950000|2021-10-24 18:09:10|476.04|471.94|475.92|471.82|476.04|471.94|475.91|471.81|20
1635098960000|2021-10-24 18:09:20|475.93|471.83|476.07|471.97|476.07|471.97|475.92|471.82|11
1635098970000|2021-10-24 18:09:30|476.1|472|476.31|472.21|476.31|472.21|476.03|471.93|17
1635098980000|2021-10-24 18:09:40|476.3|472.2|476.35|472.25|476.35|472.25|476.3|472.2|6
1635098990000|2021-10-24 18:09:50|476.34|472.24|476.23|472.13|476.39|472.29|476.23|472.13|9
1635099000000|2021-10-24 18:10:00|476.22|472.12|476.11|472.01|476.22|472.12|476.1|472|6
1635099010000|2021-10-24 18:10:10|476.16|472.06|476.16|472.06|476.18|472.08|476.15|472.05|11
1635099020000|2021-10-24 18:10:20|476.17|472.07|476.39|472.29|476.39|472.29|476.16|472.06|13
1635099030000|2021-10-24 18:10:30|476.35|472.25|476.24|472.14|476.37|472.27|476.23|472.13|14
1635099040000|2021-10-24 18:10:40|476.26|472.16|475.76|471.66|476.26|472.16|475.76|471.66|17
1635099050000|2021-10-24 18:10:50|475.7|471.6|475.79|471.69|475.79|471.69|475.69|471.59|7
1635099060000|2021-10-24 18:11:00|475.8|471.7|475.71|471.61|475.82|471.72|475.7|471.6|13
1635099070000|2021-10-24 18:11:10|475.7|471.6|475.7|471.6|475.71|471.61|475.7|471.6|5
1635099080000|2021-10-24 18:11:20|475.71|471.61|475.7|471.6|475.71|471.61|475.7|471.6|2
1635099090000|2021-10-24 18:11:30|475.69|471.59|475.67|471.57|475.69|471.59|475.51|471.41|16
1635099100000|2021-10-24 18:11:40|475.63|471.53|475.62|471.52|475.66|471.56|475.62|471.52|5
1635099110000|2021-10-24 18:11:50|475.63|471.53|475.61|471.51|475.63|471.53|475.6|471.5|7
1635099120000|2021-10-24 18:12:00|475.6|471.5|475.6|471.5|475.61|471.51|475.59|471.49|5
1635099130000|2021-10-24 18:12:10|475.59|471.49|475.41|471.31|475.59|471.49|475.36|471.26|12
1635099140000|2021-10-24 18:12:20|475.39|471.29|475.39|471.29|475.39|471.29|475.39|471.29|1
1635099150000|2021-10-24 18:12:30|475.38|471.28|475.36|471.26|475.38|471.28|475.31|471.21|6
1635099160000|2021-10-24 18:12:40|475.32|471.22|475.44|471.34|475.44|471.34|475.3|471.2|11
1635099170000|2021-10-24 18:12:50|475.5|471.4|475.55|471.45|475.59|471.49|475.5|471.4|10
1635099180000|2021-10-24 18:13:00|475.52|471.42|475.58|471.48|475.58|471.48|475.49|471.39|7
1635099190000|2021-10-24 18:13:10|475.55|471.45|475.5|471.4|475.56|471.46|475.5|471.4|11
1635099200000|2021-10-24 18:13:20|475.51|471.41|475.53|471.43|475.6|471.5|475.51|471.41|12
1635099210000|2021-10-24 18:13:30|475.47|471.37|475.42|471.32|475.47|471.37|475.42|471.32|16
1635099220000|2021-10-24 18:13:40|475.41|471.31|475.42|471.32|475.44|471.34|475.37|471.27|9
1635099230000|2021-10-24 18:13:50|475.45|471.35|475.39|471.29|475.45|471.35|475.34|471.24|13
1635099240000|2021-10-24 18:14:00|475.38|471.28|475.21|471.11|475.38|471.28|475.21|471.11|14
1635099250000|2021-10-24 18:14:10|475.18|471.08|474.77|470.67|475.18|471.08|474.76|470.66|23
1635099260000|2021-10-24 18:14:20|474.73|470.63|474.47|470.37|474.73|470.63|474.37|470.27|22
1635099270000|2021-10-24 18:14:30|474.46|470.36|473.89|469.79|474.46|470.36|473.89|469.79|20
1635099280000|2021-10-24 18:14:40|473.91|469.81|473.58|469.48|473.92|469.82|473.58|469.48|28
1635099290000|2021-10-24 18:14:50|473.47|469.37|474.17|470.07|474.17|470.07|473.47|469.37|22
1635099300000|2021-10-24 18:15:00|474.15|470.05|474.47|470.37|474.5|470.4|474.14|470.04|27
1635099310000|2021-10-24 18:15:10|474.48|470.38|474.91|470.81|474.98|470.88|474.48|470.38|21
1635099320000|2021-10-24 18:15:20|474.94|470.84|474.71|470.61|474.97|470.87|474.7|470.6|16
1635099330000|2021-10-24 18:15:30|474.7|470.6|474.72|470.62|474.72|470.62|474.57|470.47|13
1635099340000|2021-10-24 18:15:40|474.71|470.61|474.54|470.44|474.73|470.63|474.54|470.44|21
1635099350000|2021-10-24 18:15:50|474.52|470.42|474.21|470.11|474.54|470.44|474.21|470.11|23
1635099360000|2021-10-24 18:16:00|474.2|470.1|473.89|469.79|474.2|470.1|473.89|469.79|28
1635099370000|2021-10-24 18:16:10|473.9|469.8|473.73|469.63|474.06|469.96|473.73|469.63|29
1635099380000|2021-10-24 18:16:20|473.67|469.57|473.59|469.49|473.69|469.59|473.59|469.49|17
1635099390000|2021-10-24 18:16:30|473.6|469.5|473.48|469.38|473.6|469.5|473.47|469.37|17
1635099400000|2021-10-24 18:16:40|473.49|469.39|473.3|469.2|473.59|469.49|473.25|469.15|31
1635099410000|2021-10-24 18:16:50|473.29|469.19|473.15|469.05|473.39|469.29|473.1|469|25
1635099420000|2021-10-24 18:17:00|473.14|469.04|473.17|469.07|473.24|469.14|473.14|469.04|10
1635099430000|2021-10-24 18:17:10|473.18|469.08|473.14|469.04|473.2|469.1|473.14|469.04|14
1635099440000|2021-10-24 18:17:20|473.15|469.05|473.07|468.97|473.19|469.09|473.07|468.97|13
1635099450000|2021-10-24 18:17:30|473.08|468.98|472.68|468.58|473.08|468.98|472.68|468.58|18
1635099460000|2021-10-24 18:17:40|472.52|468.42|472.54|468.44|472.59|468.49|472.35|468.25|25
1635099470000|2021-10-24 18:17:50|472.59|468.49|472.3|468.2|472.59|468.49|472.28|468.18|14
1635099480000|2021-10-24 18:18:00|472.25|468.15|472.29|468.19|472.34|468.24|472.24|468.14|19
1635099490000|2021-10-24 18:18:10|472.27|468.17|472.29|468.19|472.42|468.32|472.06|467.96|20
1635099500000|2021-10-24 18:18:20|472.27|468.17|472.1|468|472.3|468.2|472.08|467.98|12
1635099510000|2021-10-24 18:18:30|472.05|467.95|472.36|468.26|472.36|468.26|472.03|467.93|19
1635099520000|2021-10-24 18:18:40|472.35|468.25|472.63|468.53|472.63|468.53|472.29|468.19|26
1635099530000|2021-10-24 18:18:50|472.6|468.5|472.69|468.59|472.7|468.6|472.6|468.5|8
1635099540000|2021-10-24 18:19:00|472.7|468.6|472.9|468.8|472.91|468.81|472.7|468.6|18
1635099550000|2021-10-24 18:19:10|472.91|468.81|472.31|468.21|472.91|468.81|472.29|468.19|30
1635099560000|2021-10-24 18:19:20|472.3|468.2|472.17|468.07|472.3|468.2|472.1|468|10
1635099570000|2021-10-24 18:19:30|472.14|468.04|472.02|467.92|472.15|468.05|472.02|467.92|11
1635099580000|2021-10-24 18:19:40|472.01|467.91|471.64|467.54|472.05|467.95|471.64|467.54|19
1635099590000|2021-10-24 18:19:50|471.63|467.53|471.96|467.86|471.96|467.86|471.63|467.53|21
1635099600000|2021-10-24 18:20:00|472|467.9|472.03|467.93|472.18|468.08|472|467.9|11
1635099610000|2021-10-24 18:20:10|472.07|467.97|472.24|468.14|472.24|468.14|472.04|467.94|17
1635099620000|2021-10-24 18:20:20|472.25|468.15|472.44|468.34|472.44|468.34|472.25|468.15|8
1635099630000|2021-10-24 18:20:30|472.43|468.33|472.62|468.52|472.63|468.53|472.43|468.33|13
1635099640000|2021-10-24 18:20:40|472.63|468.53|472.72|468.62|472.73|468.63|472.54|468.44|22
1635099650000|2021-10-24 18:20:50|472.71|468.61|472.83|468.73|472.99|468.89|472.71|468.61|21
1635099660000|2021-10-24 18:21:00|472.82|468.72|472.96|468.86|472.98|468.88|472.82|468.72|18
1635099670000|2021-10-24 18:21:10|472.98|468.88|473.12|469.02|473.12|469.02|472.98|468.88|16
1635099680000|2021-10-24 18:21:20|473.13|469.03|473.17|469.07|473.25|469.15|473.09|468.99|17
1635099690000|2021-10-24 18:21:30|473.16|469.06|473.15|469.05|473.17|469.07|473.15|469.05|6
1635099700000|2021-10-24 18:21:40|473.16|469.06|473.18|469.08|473.19|469.09|473.15|469.05|10
1635099710000|2021-10-24 18:21:50|473.21|469.11|473.34|469.24|473.36|469.26|473.2|469.1|15
1635099720000|2021-10-24 18:22:00|473.35|469.25|473.68|469.58|473.71|469.61|473.35|469.25|23
1635099730000|2021-10-24 18:22:10|473.67|469.57|473.86|469.76|473.86|469.76|473.66|469.56|14
1635099740000|2021-10-24 18:22:20|473.84|469.74|473.82|469.72|473.89|469.79|473.81|469.71|14
1635099750000|2021-10-24 18:22:30|473.77|469.67|473.75|469.65|473.77|469.67|473.58|469.48|22
1635099760000|2021-10-24 18:22:40|473.76|469.66|473.71|469.61|473.9|469.8|473.69|469.59|19
1635099770000|2021-10-24 18:22:50|473.72|469.62|473.7|469.6|473.75|469.65|473.69|469.59|12
1635099780000|2021-10-24 18:23:00|473.69|469.59|473.53|469.43|473.71|469.61|473.53|469.43|10
1635099790000|2021-10-24 18:23:10|473.52|469.42|473.41|469.31|473.53|469.43|473.41|469.31|12
1635099800000|2021-10-24 18:23:20|473.37|469.27|473.31|469.21|473.37|469.27|473.31|469.21|16
1635099810000|2021-10-24 18:23:30|473.3|469.2|472.93|468.83|473.3|469.2|472.92|468.82|18
1635099820000|2021-10-24 18:23:40|472.92|468.82|472.68|468.58|472.92|468.82|472.64|468.54|14
1635099830000|2021-10-24 18:23:50|472.7|468.6|472.72|468.62|472.81|468.71|472.68|468.58|21
1635099840000|2021-10-24 18:24:00|472.67|468.57|472.59|468.49|472.71|468.61|472.49|468.39|24
1635099850000|2021-10-24 18:24:10|472.61|468.51|472.66|468.56|472.7|468.6|472.59|468.49|15
1635099860000|2021-10-24 18:24:20|472.67|468.57|472.71|468.61|472.71|468.61|472.66|468.56|5
1635099870000|2021-10-24 18:24:30|472.72|468.62|472.6|468.5|472.72|468.62|472.6|468.5|8
1635099880000|2021-10-24 18:24:40|472.57|468.47|472.17|468.07|472.57|468.47|472.17|468.07|15
1635099890000|2021-10-24 18:24:50|472.16|468.06|472.18|468.08|472.25|468.15|472.09|467.99|20
1635099900000|2021-10-24 18:25:00|472.07|467.97|471.93|467.83|472.08|467.98|471.93|467.83|11
1635099910000|2021-10-24 18:25:10|471.96|467.86|471.91|467.81|472.02|467.92|471.91|467.81|22
1635099920000|2021-10-24 18:25:20|471.94|467.84|472.01|467.91|472.05|467.95|471.93|467.83|11
1635099930000|2021-10-24 18:25:30|472.03|467.93|472.04|467.94|472.08|467.98|472.02|467.92|10
1635099940000|2021-10-24 18:25:40|472.03|467.93|472.02|467.92|472.28|468.18|472.02|467.92|25
1635099950000|2021-10-24 18:25:50|472.04|467.94|471.97|467.87|472.04|467.94|471.89|467.79|9
1635099960000|2021-10-24 18:26:00|471.98|467.88|471.91|467.81|472.01|467.91|471.91|467.81|11
1635099970000|2021-10-24 18:26:10|471.99|467.89|472.25|468.15|472.25|468.15|471.99|467.89|16
1635099980000|2021-10-24 18:26:20|472.23|468.13|472.1|468|472.23|468.13|472.1|468|12
1635099990000|2021-10-24 18:26:30|472.08|467.98|471.9|467.8|472.08|467.98|471.9|467.8|15
1635100000000|2021-10-24 18:26:40|471.92|467.82|472.14|468.04|472.14|468.04|471.91|467.81|21
1635100010000|2021-10-24 18:26:50|472.19|468.09|472.87|468.77|472.87|468.77|472.19|468.09|22
1635100020000|2021-10-24 18:27:00|472.86|468.76|472.9|468.8|472.9|468.8|472.78|468.68|15
1635100030000|2021-10-24 18:27:10|472.91|468.81|472.67|468.57|473.04|468.94|472.67|468.57|24
1635100040000|2021-10-24 18:27:20|472.66|468.56|472.86|468.76|472.88|468.78|472.66|468.56|20
1635100050000|2021-10-24 18:27:30|472.93|468.83|473.19|469.09|473.19|469.09|472.93|468.83|15
1635100060000|2021-10-24 18:27:40|473.2|469.1|473.17|469.07|473.2|469.1|473.11|469.01|8
1635100070000|2021-10-24 18:27:50|473.18|469.08|472.99|468.89|473.18|469.08|472.99|468.89|12
1635100080000|2021-10-24 18:28:00|472.98|468.88|472.74|468.64|473.09|468.99|472.74|468.64|21
1635100090000|2021-10-24 18:28:10|472.76|468.66|472.86|468.76|472.86|468.76|472.73|468.63|18
1635100100000|2021-10-24 18:28:20|472.88|468.78|472.79|468.69|472.9|468.8|472.75|468.65|18
1635100110000|2021-10-24 18:28:30|472.8|468.7|472.73|468.63|472.96|468.86|472.73|468.63|20
1635100120000|2021-10-24 18:28:40|472.71|468.61|472.28|468.18|472.71|468.61|472.28|468.18|17
1635100130000|2021-10-24 18:28:50|472.27|468.17|472.12|468.02|472.27|468.17|472.04|467.94|18
1635100140000|2021-10-24 18:29:00|472.11|468.01|472.07|467.97|472.12|468.02|472.06|467.96|7
1635100150000|2021-10-24 18:29:10|472.05|467.95|472.1|468|472.11|468.01|472.05|467.95|7
1635100160000|2021-10-24 18:29:20|472.08|467.98|472.46|468.36|472.48|468.38|472.08|467.98|16
1635100170000|2021-10-24 18:29:30|472.5|468.4|472.34|468.24|472.52|468.42|472.34|468.24|11
1635100180000|2021-10-24 18:29:40|472.33|468.23|472.34|468.24|472.34|468.24|472.27|468.17|14
1635100190000|2021-10-24 18:29:50|472.35|468.25|472.58|468.48|472.63|468.53|472.35|468.25|17
1635100200000|2021-10-24 18:30:00|472.57|468.47|472.39|468.29|472.59|468.49|472.39|468.29|19
1635100210000|2021-10-24 18:30:10|472.34|468.24|472.21|468.11|472.34|468.24|472.14|468.04|17
1635100220000|2021-10-24 18:30:20|472.23|468.13|472.44|468.34|472.44|468.34|472.22|468.12|15
1635100230000|2021-10-24 18:30:30|472.47|468.37|472.56|468.46|472.56|468.46|472.47|468.37|11
1635100240000|2021-10-24 18:30:40|472.58|468.48|472.47|468.37|472.62|468.52|472.47|468.37|13
1635100250000|2021-10-24 18:30:50|472.46|468.36|472.36|468.26|472.46|468.36|472.36|468.26|10
1635100260000|2021-10-24 18:31:00|472.34|468.24|472.34|468.24|472.34|468.24|472.28|468.18|11
1635100270000|2021-10-24 18:31:10|472.32|468.22|471.97|467.87|472.32|468.22|471.97|467.87|20
1635100280000|2021-10-24 18:31:20|471.98|467.88|471.71|467.61|472.05|467.95|471.71|467.61|14
1635100290000|2021-10-24 18:31:30|471.7|467.6|471.25|467.15|471.7|467.6|471.12|467.02|22
1635100300000|2021-10-24 18:31:40|471.3|467.2|471.61|467.51|471.66|467.56|471.3|467.2|24
1635100310000|2021-10-24 18:31:50|471.63|467.53|471.39|467.29|471.67|467.57|471.39|467.29|12
1635100320000|2021-10-24 18:32:00|471.38|467.28|471.44|467.34|471.45|467.35|471.29|467.19|18
1635100330000|2021-10-24 18:32:10|471.41|467.31|471.67|467.57|471.68|467.58|471.39|467.29|17
1635100340000|2021-10-24 18:32:20|471.68|467.58|471.72|467.62|471.78|467.68|471.68|467.58|15
1635100350000|2021-10-24 18:32:30|471.75|467.65|471.59|467.49|471.76|467.66|471.51|467.41|17
1635100360000|2021-10-24 18:32:40|471.58|467.48|471.59|467.49|471.59|467.49|471.48|467.38|15
1635100370000|2021-10-24 18:32:50|471.61|467.51|471.76|467.66|471.81|467.71|471.61|467.51|20
1635100380000|2021-10-24 18:33:00|471.7|467.6|471.51|467.41|471.72|467.62|471.51|467.41|14
1635100390000|2021-10-24 18:33:10|471.52|467.42|471.49|467.39|471.52|467.42|471.48|467.38|7
1635100400000|2021-10-24 18:33:20|471.51|467.41|471.53|467.43|471.61|467.51|471.49|467.39|15
1635100410000|2021-10-24 18:33:30|471.52|467.42|471.24|467.14|471.6|467.5|471.2|467.1|16
1635100420000|2021-10-24 18:33:40|471.23|467.13|471.5|467.4|471.6|467.5|471.23|467.13|17
1635100430000|2021-10-24 18:33:50|471.48|467.38|471.44|467.34|471.53|467.43|471.44|467.34|17
1635100440000|2021-10-24 18:34:00|471.43|467.33|471.53|467.43|471.53|467.43|471.38|467.28|15
1635100450000|2021-10-24 18:34:10|471.51|467.41|471.77|467.67|471.77|467.67|471.51|467.41|19
1635100460000|2021-10-24 18:34:20|471.76|467.66|471.59|467.49|471.77|467.67|471.53|467.43|16
1635100470000|2021-10-24 18:34:30|471.58|467.48|471.3|467.2|471.58|467.48|471.3|467.2|24
1635100480000|2021-10-24 18:34:40|471.31|467.21|471.49|467.39|471.49|467.39|471.31|467.21|15
1635100490000|2021-10-24 18:34:50|471.5|467.4|471.37|467.27|471.55|467.45|471.36|467.26|14
1635100500000|2021-10-24 18:35:00|471.36|467.26|471.13|467.03|471.36|467.26|471.13|467.03|20
1635100510000|2021-10-24 18:35:10|471.12|467.02|471.28|467.18|471.28|467.18|471.11|467.01|15
1635100520000|2021-10-24 18:35:20|471.26|467.16|471.56|467.46|471.56|467.46|471.24|467.14|14
1635100530000|2021-10-24 18:35:30|471.57|467.47|471.38|467.28|471.58|467.48|471.37|467.27|14
1635100540000|2021-10-24 18:35:40|471.37|467.27|471.53|467.43|471.62|467.52|471.37|467.27|17
1635100550000|2021-10-24 18:35:50|471.54|467.44|471.66|467.56|471.76|467.66|471.53|467.43|23
1635100560000|2021-10-24 18:36:00|471.65|467.55|471.77|467.67|471.81|467.71|471.65|467.55|16
1635100570000|2021-10-24 18:36:10|471.78|467.68|471.84|467.74|471.84|467.74|471.78|467.68|13
1635100580000|2021-10-24 18:36:20|471.82|467.72|471.87|467.77|471.89|467.79|471.82|467.72|6
1635100590000|2021-10-24 18:36:30|471.88|467.78|471.77|467.67|471.91|467.81|471.77|467.67|12
1635100600000|2021-10-24 18:36:40|471.76|467.66|471.81|467.71|471.82|467.72|471.76|467.66|16
1635100610000|2021-10-24 18:36:50|471.82|467.72|471.81|467.71|471.92|467.82|471.81|467.71|19
1635100620000|2021-10-24 18:37:00|471.84|467.74|471.81|467.71|471.87|467.77|471.81|467.71|11
1635100630000|2021-10-24 18:37:10|471.82|467.72|471.59|467.49|471.84|467.74|471.59|467.49|15
1635100640000|2021-10-24 18:37:20|471.6|467.5|471.47|467.37|471.6|467.5|471.42|467.32|19
1635100650000|2021-10-24 18:37:30|471.46|467.36|471.13|467.03|471.46|467.36|471.13|467.03|16
1635100660000|2021-10-24 18:37:40|471.12|467.02|471.06|466.96|471.12|467.02|470.89|466.79|23
1635100670000|2021-10-24 18:37:50|471.07|466.97|471.44|467.34|471.44|467.34|471.07|466.97|14
1635100680000|2021-10-24 18:38:00|471.45|467.35|471.5|467.4|471.51|467.41|471.45|467.35|11
1635100690000|2021-10-24 18:38:10|471.53|467.43|471.58|467.48|471.58|467.48|471.53|467.43|6
1635100700000|2021-10-24 18:38:20|471.57|467.47|471.57|467.47|471.58|467.48|471.53|467.43|12
1635100710000|2021-10-24 18:38:30|471.58|467.48|471.58|467.48|471.58|467.48|471.58|467.48|1
1635100720000|2021-10-24 18:38:40|471.59|467.49|471.42|467.32|471.59|467.49|471.41|467.31|10
1635100730000|2021-10-24 18:38:50|471.39|467.29|471.19|467.09|471.39|467.29|471.17|467.07|11
1635100740000|2021-10-24 18:39:00|471.2|467.1|470.94|466.84|471.2|467.1|470.94|466.84|16
1635100750000|2021-10-24 18:39:10|470.95|466.85|470.75|466.65|470.95|466.85|470.75|466.65|14
1635100760000|2021-10-24 18:39:20|470.76|466.66|470.86|466.76|470.87|466.77|470.76|466.66|13
1635100770000|2021-10-24 18:39:30|470.85|466.75|470.28|466.18|470.89|466.79|470.22|466.12|20
1635100780000|2021-10-24 18:39:40|470.25|466.15|469.6|465.5|470.41|466.31|469.6|465.5|29
1635100790000|2021-10-24 18:39:50|469.59|465.49|470.12|466.02|470.12|466.02|469.52|465.42|31
1635100800000|2021-10-24 18:40:00|470.11|466.01|469.79|465.69|470.29|466.19|469.64|465.54|26
1635100810000|2021-10-24 18:40:10|469.76|465.66|469.88|465.78|469.89|465.79|469.66|465.56|18
1635100820000|2021-10-24 18:40:20|469.91|465.81|470.01|465.91|470.04|465.94|469.88|465.78|21
1635100830000|2021-10-24 18:40:30|470.02|465.92|470.1|466|470.13|466.03|469.97|465.87|18
1635100840000|2021-10-24 18:40:40|470.06|465.96|470.02|465.92|470.06|465.96|469.86|465.76|15
1635100850000|2021-10-24 18:40:50|470.03|465.93|469.75|465.65|470.04|465.94|469.75|465.65|19
1635100860000|2021-10-24 18:41:00|469.74|465.64|469.7|465.6|469.8|465.7|469.69|465.59|21
1635100870000|2021-10-24 18:41:10|469.69|465.59|469.29|465.19|469.69|465.59|469.29|465.19|26
1635100880000|2021-10-24 18:41:20|469.28|465.18|469.11|465.01|469.28|465.18|469.11|465.01|8
1635100890000|2021-10-24 18:41:30|469.1|465|469.03|464.93|469.1|465|468.92|464.82|18
1635100900000|2021-10-24 18:41:40|469.07|464.97|469.1|465|469.12|465.02|469.04|464.94|16
1635100910000|2021-10-24 18:41:50|469.08|464.98|468.72|464.62|469.09|464.99|468.72|464.62|20
1635100920000|2021-10-24 18:42:00|468.73|464.63|468.59|464.49|468.74|464.64|467.77|463.67|26
1635100930000|2021-10-24 18:42:10|468.6|464.5|469.42|465.32|469.44|465.34|468.6|464.5|27
1635100940000|2021-10-24 18:42:20|469.45|465.35|469.59|465.49|469.62|465.52|469.45|465.35|13
1635100950000|2021-10-24 18:42:30|469.56|465.46|468.86|464.76|469.56|465.46|468.86|464.76|33
1635100960000|2021-10-24 18:42:40|468.79|464.69|468.58|464.48|468.79|464.69|468.53|464.43|24
1635100970000|2021-10-24 18:42:50|468.55|464.45|468.36|464.26|468.55|464.45|468.36|464.26|16
1635100980000|2021-10-24 18:43:00|468.29|464.19|468.73|464.63|468.74|464.64|468.2|464.1|22
1635100990000|2021-10-24 18:43:10|468.74|464.64|468.64|464.54|468.79|464.69|468.64|464.54|10
1635101000000|2021-10-24 18:43:20|468.63|464.53|468.33|464.23|468.64|464.54|468.32|464.22|17
1635101010000|2021-10-24 18:43:30|468.3|464.2|468.14|464.04|468.3|464.2|468.13|464.03|16
1635101020000|2021-10-24 18:43:40|468.12|464.02|468.06|463.96|468.18|464.08|468.06|463.96|20
1635101030000|2021-10-24 18:43:50|468.07|463.97|468.37|464.27|468.4|464.3|468.05|463.95|26
1635101040000|2021-10-24 18:44:00|468.39|464.29|468.73|464.63|468.74|464.64|468.38|464.28|17
1635101050000|2021-10-24 18:44:10|468.72|464.62|468.9|464.8|468.9|464.8|468.7|464.6|16
1635101060000|2021-10-24 18:44:20|468.91|464.81|469.33|465.23|469.34|465.24|468.91|464.81|12
1635101070000|2021-10-24 18:44:30|469.34|465.24|469.61|465.51|469.63|465.53|469.34|465.24|20
1635101080000|2021-10-24 18:44:40|469.64|465.54|470.05|465.95|470.23|466.13|469.64|465.54|23
1635101090000|2021-10-24 18:44:50|470.08|465.98|469.98|465.88|470.09|465.99|469.79|465.69|23
1635101100000|2021-10-24 18:45:00|469.97|465.87|470.13|466.03|470.17|466.07|469.87|465.77|21
1635101110000|2021-10-24 18:45:10|470.12|466.02|470.28|466.18|470.28|466.18|470.12|466.02|15
1635101120000|2021-10-24 18:45:20|470.26|466.16|470.71|466.61|470.71|466.61|470.26|466.16|26
1635101130000|2021-10-24 18:45:30|470.73|466.63|470.86|466.76|470.99|466.89|470.73|466.63|20
1635101140000|2021-10-24 18:45:40|470.88|466.78|471.2|467.1|471.2|467.1|470.86|466.76|19
1635101150000|2021-10-24 18:45:50|471.19|467.09|470.74|466.64|471.2|467.1|470.73|466.63|23
1635101160000|2021-10-24 18:46:00|470.75|466.65|470.85|466.75|470.85|466.75|470.56|466.46|25
1635101170000|2021-10-24 18:46:10|470.86|466.76|470.99|466.89|471.04|466.94|470.83|466.73|24
1635101180000|2021-10-24 18:46:20|471|466.9|471.24|467.14|471.24|467.14|471|466.9|23
1635101190000|2021-10-24 18:46:30|471.21|467.11|471.12|467.02|471.26|467.16|471.1|467|22
1635101200000|2021-10-24 18:46:40|471.11|467.01|471.2|467.1|471.2|467.1|470.96|466.86|14
1635101210000|2021-10-24 18:46:50|471.19|467.09|471.17|467.07|471.22|467.12|471.16|467.06|12
1635101220000|2021-10-24 18:47:00|471.19|467.09|471.3|467.2|471.42|467.32|471.19|467.09|18
1635101230000|2021-10-24 18:47:10|471.27|467.17|471.4|467.3|471.45|467.35|471.27|467.17|23
1635101240000|2021-10-24 18:47:20|471.41|467.31|471.3|467.2|471.43|467.33|471.3|467.2|15
1635101250000|2021-10-24 18:47:30|471.29|467.19|471.27|467.17|471.36|467.26|471.25|467.15|15
1635101260000|2021-10-24 18:47:40|471.28|467.18|471.38|467.28|471.38|467.28|471.28|467.18|5
1635101270000|2021-10-24 18:47:50|471.37|467.27|471.44|467.34|471.46|467.36|471.37|467.27|10
1635101280000|2021-10-24 18:48:00|471.43|467.33|471.39|467.29|471.43|467.33|471.39|467.29|5
1635101290000|2021-10-24 18:48:10|471.37|467.27|471.37|467.27|471.41|467.31|471.33|467.23|15
1635101300000|2021-10-24 18:48:20|471.38|467.28|471.42|467.32|471.48|467.38|471.38|467.28|16
1635101310000|2021-10-24 18:48:30|471.41|467.31|471.4|467.3|471.47|467.37|471.31|467.21|15
1635101320000|2021-10-24 18:48:40|471.41|467.31|471.35|467.25|471.42|467.32|471.32|467.22|12
1635101330000|2021-10-24 18:48:50|471.39|467.29|471.27|467.17|471.39|467.29|471.26|467.16|18
1635101340000|2021-10-24 18:49:00|471.22|467.12|471.23|467.13|471.23|467.13|471.22|467.12|4
1635101350000|2021-10-24 18:49:10|471.22|467.12|471.12|467.02|471.22|467.12|471.12|467.02|13
1635101360000|2021-10-24 18:49:20|471.1|467|471.12|467.02|471.12|467.02|471.1|467|4
1635101370000|2021-10-24 18:49:30|471.11|467.01|471.15|467.05|471.28|467.18|471.09|466.99|21
1635101380000|2021-10-24 18:49:40|471.16|467.06|471.21|467.11|471.23|467.13|471.16|467.06|8
1635101390000|2021-10-24 18:49:50|471.22|467.12|471.49|467.39|471.49|467.39|471.22|467.12|18
1635101400000|2021-10-24 18:50:00|471.5|467.4|471.27|467.17|471.5|467.4|471.27|467.17|16
1635101410000|2021-10-24 18:50:10|471.26|467.16|471.42|467.32|471.43|467.33|471.26|467.16|12
1635101420000|2021-10-24 18:50:20|471.41|467.31|471.44|467.34|471.47|467.37|471.41|467.31|15
1635101430000|2021-10-24 18:50:30|471.43|467.33|471.41|467.31|471.47|467.37|471.41|467.31|9
1635101440000|2021-10-24 18:50:40|471.36|467.26|471.46|467.36|471.46|467.36|471.28|467.18|13
1635101450000|2021-10-24 18:50:50|471.47|467.37|471.8|467.7|471.8|467.7|471.47|467.37|15
1635101460000|2021-10-24 18:51:00|471.81|467.71|471.42|467.32|471.81|467.71|471.42|467.32|17
1635101470000|2021-10-24 18:51:10|471.33|467.23|471.64|467.54|471.65|467.55|471.33|467.23|20
1635101480000|2021-10-24 18:51:20|471.63|467.53|471.55|467.45|471.63|467.53|471.48|467.38|18
1635101490000|2021-10-24 18:51:30|471.54|467.44|471.68|467.58|471.71|467.61|471.51|467.41|20
1635101500000|2021-10-24 18:51:40|471.69|467.59|471.54|467.44|471.71|467.61|471.52|467.42|13
1635101510000|2021-10-24 18:51:50|471.53|467.43|471.62|467.52|471.68|467.58|471.53|467.43|12
1635101520000|2021-10-24 18:52:00|471.61|467.51|471.78|467.68|471.78|467.68|471.57|467.47|17
1635101530000|2021-10-24 18:52:10|471.71|467.61|471.79|467.69|471.8|467.7|471.68|467.58|23
1635101540000|2021-10-24 18:52:20|471.81|467.71|471.79|467.69|471.81|467.71|471.78|467.68|6
1635101550000|2021-10-24 18:52:30|471.78|467.68|471.8|467.7|471.85|467.75|471.76|467.66|8
1635101560000|2021-10-24 18:52:40|471.81|467.71|471.81|467.71|471.84|467.74|471.79|467.69|10
1635101570000|2021-10-24 18:52:50|471.82|467.72|471.76|467.66|471.84|467.74|471.74|467.64|13
1635101580000|2021-10-24 18:53:00|471.74|467.64|471.58|467.48|471.74|467.64|471.55|467.45|12
1635101590000|2021-10-24 18:53:10|471.59|467.49|471.49|467.39|471.59|467.49|471.48|467.38|19
1635101600000|2021-10-24 18:53:20|471.46|467.36|471.36|467.26|471.47|467.37|471.34|467.24|14
1635101610000|2021-10-24 18:53:30|471.35|467.25|471.24|467.14|471.35|467.25|471.24|467.14|11
1635101620000|2021-10-24 18:53:40|471.27|467.17|471.33|467.23|471.36|467.26|471.25|467.15|11
1635101630000|2021-10-24 18:53:50|471.34|467.24|471.3|467.2|471.35|467.25|471.23|467.13|15
1635101640000|2021-10-24 18:54:00|471.29|467.19|471.04|466.94|471.29|467.19|471.04|466.94|10
1635101650000|2021-10-24 18:54:10|470.99|466.89|470.75|466.65|470.99|466.89|470.75|466.65|15
1635101660000|2021-10-24 18:54:20|470.74|466.64|470.54|466.44|470.74|466.64|470.54|466.44|15
1635101670000|2021-10-24 18:54:30|470.49|466.39|470.59|466.49|470.6|466.5|470.45|466.35|20
1635101680000|2021-10-24 18:54:40|470.6|466.5|470.78|466.68|470.78|466.68|470.59|466.49|16
1635101690000|2021-10-24 18:54:50|470.77|466.67|470.75|466.65|470.79|466.69|470.73|466.63|12
1635101700000|2021-10-24 18:55:00|470.73|466.63|470.46|466.36|470.74|466.64|470.46|466.36|19
1635101710000|2021-10-24 18:55:10|470.45|466.35|470.37|466.27|470.45|466.35|470.36|466.26|16
1635101720000|2021-10-24 18:55:20|470.38|466.28|470.26|466.16|470.39|466.29|470.26|466.16|9
1635101730000|2021-10-24 18:55:30|470.28|466.18|470.29|466.19|470.33|466.23|470.28|466.18|14
1635101740000|2021-10-24 18:55:40|470.25|466.15|470.45|466.35|470.45|466.35|470.2|466.1|21
1635101750000|2021-10-24 18:55:50|470.49|466.39|470.89|466.79|470.89|466.79|470.48|466.38|20
1635101760000|2021-10-24 18:56:00|470.9|466.8|471.38|467.28|471.38|467.28|470.9|466.8|20
1635101770000|2021-10-24 18:56:10|471.4|467.3|471.45|467.35|471.46|467.36|471.4|467.3|8
1635101780000|2021-10-24 18:56:20|471.42|467.32|471.48|467.38|471.49|467.39|471.42|467.32|8
1635101790000|2021-10-24 18:56:30|471.49|467.39|471.26|467.16|471.49|467.39|471.25|467.15|15
1635101800000|2021-10-24 18:56:40|471.21|467.11|471.38|467.28|471.38|467.28|471.11|467.01|15
1635101810000|2021-10-24 18:56:50|471.39|467.29|471.68|467.58|471.69|467.59|471.39|467.29|18
1635101820000|2021-10-24 18:57:00|471.7|467.6|471.45|467.35|471.7|467.6|471.45|467.35|13
1635101830000|2021-10-24 18:57:10|471.42|467.32|471.49|467.39|471.5|467.4|471.36|467.26|10
1635101840000|2021-10-24 18:57:20|471.5|467.4|471.49|467.39|471.5|467.4|471.49|467.39|2
1635101850000|2021-10-24 18:57:30|471.5|467.4|471.51|467.41|471.52|467.42|471.5|467.4|4
1635101860000|2021-10-24 18:57:40|471.5|467.4|471.16|467.06|471.5|467.4|471.16|467.06|22
1635101870000|2021-10-24 18:57:50|471.15|467.05|471.09|466.99|471.16|467.06|471.02|466.92|27
1635101880000|2021-10-24 18:58:00|471.08|466.98|470.78|466.68|471.08|466.98|470.75|466.65|31
1635101890000|2021-10-24 18:58:10|470.8|466.7|470.74|466.64|470.81|466.71|470.74|466.64|15
1635101900000|2021-10-24 18:58:20|470.75|466.65|470.53|466.43|470.75|466.65|470.53|466.43|11
1635101910000|2021-10-24 18:58:30|470.52|466.42|470.62|466.52|470.62|466.52|470.45|466.35|17
1635101920000|2021-10-24 18:58:40|470.61|466.51|470.2|466.1|470.61|466.51|470.2|466.1|21
1635101930000|2021-10-24 18:58:50|470.19|466.09|470.5|466.4|470.5|466.4|470.12|466.02|16
1635101940000|2021-10-24 18:59:00|470.48|466.38|470.44|466.34|470.49|466.39|470.4|466.3|10
1635101950000|2021-10-24 18:59:10|470.43|466.33|470.43|466.33|470.58|466.48|470.43|466.33|20
1635101960000|2021-10-24 18:59:20|470.44|466.34|470.53|466.43|470.53|466.43|470.43|466.33|10
1635101970000|2021-10-24 18:59:30|470.57|466.47|470.73|466.63|470.73|466.63|470.56|466.46|12
1635101980000|2021-10-24 18:59:40|470.75|466.65|471.24|467.14|471.24|467.14|470.75|466.65|14
1635101990000|2021-10-24 18:59:50|471.27|467.17|471.23|467.13|471.34|467.24|471.22|467.12|6
1635102000000|2021-10-24 19:00:00|471.22|467.12|470.87|466.77|471.22|467.12|470.76|466.66|21
1635102010000|2021-10-24 19:00:10|470.86|466.76|471.25|467.15|471.27|467.17|470.86|466.76|21
1635102020000|2021-10-24 19:00:20|471.26|467.16|471.57|467.47|471.58|467.48|471.26|467.16|13
1635102030000|2021-10-24 19:00:30|471.59|467.49|471.52|467.42|471.59|467.49|471.52|467.42|8
1635102040000|2021-10-24 19:00:40|471.43|467.33|471.36|467.26|471.43|467.33|471.27|467.17|13
1635102050000|2021-10-24 19:00:50|471.37|467.27|471.63|467.53|471.63|467.53|471.37|467.27|18
1635102060000|2021-10-24 19:01:00|471.64|467.54|471.57|467.47|471.72|467.62|471.57|467.47|10
1635102070000|2021-10-24 19:01:10|471.56|467.46|471.76|467.66|471.8|467.7|471.56|467.46|9
1635102080000|2021-10-24 19:01:20|471.73|467.63|471.68|467.58|471.73|467.63|471.67|467.57|8
1635102090000|2021-10-24 19:01:30|471.69|467.59|471.81|467.71|471.81|467.71|471.68|467.58|11
1635102100000|2021-10-24 19:01:40|471.8|467.7|472.01|467.91|472.01|467.91|471.8|467.7|9
1635102110000|2021-10-24 19:01:50|472.02|467.92|472.36|468.26|472.44|468.34|472.02|467.92|15
1635102120000|2021-10-24 19:02:00|472.37|468.27|472.41|468.31|472.41|468.31|472.28|468.18|18
1635102130000|2021-10-24 19:02:10|472.39|468.29|472.53|468.43|472.53|468.43|472.39|468.29|8
1635102140000|2021-10-24 19:02:20|472.59|468.49|472.62|468.52|472.62|468.52|472.58|468.48|7
1635102150000|2021-10-24 19:02:30|472.63|468.53|472.84|468.74|472.97|468.87|472.63|468.53|23
1635102160000|2021-10-24 19:02:40|472.83|468.73|472.8|468.7|472.83|468.73|472.75|468.65|12
1635102170000|2021-10-24 19:02:50|472.78|468.68|472.82|468.72|472.82|468.72|472.74|468.64|14
1635102180000|2021-10-24 19:03:00|472.83|468.73|472.85|468.75|472.88|468.78|472.82|468.72|14
1635102190000|2021-10-24 19:03:10|472.84|468.74|472.84|468.74|472.85|468.75|472.83|468.73|5
1635102200000|2021-10-24 19:03:20|472.83|468.73|473.02|468.92|473.02|468.92|472.83|468.73|8
1635102210000|2021-10-24 19:03:30|473.03|468.93|472.9|468.8|473.05|468.95|472.89|468.79|15
1635102220000|2021-10-24 19:03:40|472.91|468.81|473.01|468.91|473.03|468.93|472.91|468.81|12
1635102230000|2021-10-24 19:03:50|473|468.9|472.89|468.79|473|468.9|472.87|468.77|10
1635102240000|2021-10-24 19:04:00|472.9|468.8|473.12|469.02|473.12|469.02|472.9|468.8|10
1635102250000|2021-10-24 19:04:10|473.13|469.03|472.98|468.88|473.17|469.07|472.98|468.88|10
1635102260000|2021-10-24 19:04:20|472.99|468.89|472.99|468.89|473|468.9|472.97|468.87|8
1635102270000|2021-10-24 19:04:30|472.98|468.88|473|468.9|473|468.9|472.98|468.88|7
1635102280000|2021-10-24 19:04:40|473.01|468.91|472.98|468.88|473.01|468.91|472.98|468.88|2
1635102290000|2021-10-24 19:04:50|473|468.9|473.02|468.92|473.02|468.92|472.98|468.88|5
1635102300000|2021-10-24 19:05:00|473.13|469.03|473.14|469.04|473.19|469.09|473.12|469.02|8
1635102310000|2021-10-24 19:05:10|473.15|469.05|472.9|468.8|473.15|469.05|472.9|468.8|18
1635102320000|2021-10-24 19:05:20|472.83|468.73|472.6|468.5|472.84|468.74|472.59|468.49|19
1635102330000|2021-10-24 19:05:30|472.61|468.51|472.82|468.72|472.82|468.72|472.51|468.41|24
1635102340000|2021-10-24 19:05:40|472.83|468.73|472.69|468.59|472.84|468.74|472.69|468.59|16
1635102350000|2021-10-24 19:05:50|472.68|468.58|472.5|468.4|472.71|468.61|472.49|468.39|22
1635102360000|2021-10-24 19:06:00|472.51|468.41|472.49|468.39|472.51|468.41|472.41|468.31|10
1635102370000|2021-10-24 19:06:10|472.5|468.4|472.57|468.47|472.57|468.47|472.5|468.4|6
1635102380000|2021-10-24 19:06:20|472.56|468.46|472.6|468.5|472.6|468.5|472.56|468.46|5
1635102390000|2021-10-24 19:06:30|472.61|468.51|472.72|468.62|472.72|468.62|472.61|468.51|8
1635102400000|2021-10-24 19:06:40|472.78|468.68|472.75|468.65|472.8|468.7|472.74|468.64|16
1635102410000|2021-10-24 19:06:50|472.74|468.64|472.5|468.4|472.74|468.64|472.5|468.4|20
1635102420000|2021-10-24 19:07:00|472.51|468.41|472.35|468.25|472.51|468.41|472.28|468.18|16
1635102430000|2021-10-24 19:07:10|472.4|468.3|472.51|468.41|472.51|468.41|472.4|468.3|8
1635102440000|2021-10-24 19:07:20|472.5|468.4|472.18|468.08|472.5|468.4|472.14|468.04|17
1635102450000|2021-10-24 19:07:30|472.15|468.05|472.16|468.06|472.22|468.12|472.14|468.04|14
1635102460000|2021-10-24 19:07:40|472.14|468.04|472.48|468.38|472.48|468.38|472.06|467.96|11
1635102470000|2021-10-24 19:07:50|472.47|468.37|472.67|468.57|472.67|468.57|472.47|468.37|16
1635102480000|2021-10-24 19:08:00|472.66|468.56|472.73|468.63|472.85|468.75|472.66|468.56|13
1635102490000|2021-10-24 19:08:10|472.7|468.6|472.5|468.4|472.7|468.6|472.5|468.4|11
1635102500000|2021-10-24 19:08:20|472.49|468.39|472.49|468.39|472.49|468.39|472.45|468.35|5
1635102510000|2021-10-24 19:08:30|472.5|468.4|472.52|468.42|472.52|468.42|472.49|468.39|4
1635102520000|2021-10-24 19:08:40|472.51|468.41|472.25|468.15|472.51|468.41|472.2|468.1|26
1635102530000|2021-10-24 19:08:50|472.24|468.14|472.19|468.09|472.24|468.14|472.19|468.09|9
1635102540000|2021-10-24 19:09:00|472.18|468.08|472.15|468.05|472.18|468.08|472.15|468.05|3
1635102550000|2021-10-24 19:09:10|472.12|468.02|472.12|468.02|472.12|468.02|472.12|468.02|1
1635102560000|2021-10-24 19:09:20|472.09|467.99|472.03|467.93|472.09|467.99|472.03|467.93|5
1635102570000|2021-10-24 19:09:30|472.02|467.92|471.83|467.73|472.02|467.92|471.83|467.73|8
1635102580000|2021-10-24 19:09:40|471.81|467.71|471.27|467.17|471.81|467.71|471.26|467.16|27
1635102590000|2021-10-24 19:09:50|471.28|467.18|472.21|468.11|472.21|468.11|471.26|467.16|21
1635102600000|2021-10-24 19:10:00|472.24|468.14|472.23|468.13|472.25|468.15|472.22|468.12|9
1635102610000|2021-10-24 19:10:10|472.24|468.14|472.29|468.19|472.32|468.22|472.21|468.11|26
1635102620000|2021-10-24 19:10:20|472.3|468.2|472.36|468.26|472.37|468.27|472.3|468.2|5
1635102630000|2021-10-24 19:10:30|472.35|468.25|473.22|469.12|473.28|469.18|472.35|468.25|24
1635102640000|2021-10-24 19:10:40|473.1|469|472.97|468.87|473.26|469.16|472.96|468.86|23
1635102650000|2021-10-24 19:10:50|472.98|468.88|473|468.9|473|468.9|472.89|468.79|12
1635102660000|2021-10-24 19:11:00|473.08|468.98|473.05|468.95|473.27|469.17|473.05|468.95|17
1635102670000|2021-10-24 19:11:10|473.06|468.96|473.52|469.42|473.52|469.42|473.06|468.96|17
1635102680000|2021-10-24 19:11:20|473.53|469.43|473.61|469.51|473.61|469.51|473.53|469.43|4
1635102690000|2021-10-24 19:11:30|473.64|469.54|473.96|469.86|473.96|469.86|473.64|469.54|18
1635102700000|2021-10-24 19:11:40|473.97|469.87|474.1|470|474.16|470.06|473.96|469.86|17
1635102710000|2021-10-24 19:11:50|474.13|470.03|474.18|470.08|474.18|470.08|474.04|469.94|16
1635102720000|2021-10-24 19:12:00|474.19|470.09|474.26|470.16|474.32|470.22|474.19|470.09|12
1635102730000|2021-10-24 19:12:10|474.24|470.14|474.23|470.13|474.32|470.22|474.23|470.13|14
1635102740000|2021-10-24 19:12:20|474.24|470.14|474.36|470.26|474.36|470.26|474.22|470.12|15
1635102750000|2021-10-24 19:12:30|474.37|470.27|474.24|470.14|474.37|470.27|474.11|470.01|13
1635102760000|2021-10-24 19:12:40|474.3|470.2|474.37|470.27|474.39|470.29|474.29|470.19|12
1635102770000|2021-10-24 19:12:50|474.38|470.28|474.4|470.3|474.41|470.31|474.38|470.28|10
1635102780000|2021-10-24 19:13:00|474.41|470.31|474.42|470.32|474.42|470.32|474.4|470.3|5
1635102790000|2021-10-24 19:13:10|474.51|470.41|474.7|470.6|474.9|470.8|474.51|470.41|20
1635102800000|2021-10-24 19:13:20|474.74|470.64|474.86|470.76|474.88|470.78|474.6|470.5|29
1635102810000|2021-10-24 19:13:30|474.9|470.8|474.94|470.84|474.98|470.88|474.8|470.7|17
1635102820000|2021-10-24 19:13:40|474.91|470.81|474.98|470.88|475|470.9|474.9|470.8|15
1635102830000|2021-10-24 19:13:50|475|470.9|475.11|471.01|475.19|471.09|474.98|470.88|26
1635102840000|2021-10-24 19:14:00|475.1|471|475.18|471.08|475.27|471.17|475.1|471|24
1635102850000|2021-10-24 19:14:10|475.17|471.07|475.13|471.03|475.22|471.12|475.09|470.99|18
1635102860000|2021-10-24 19:14:20|475.12|471.02|475.13|471.03|475.15|471.05|475.09|470.99|10
1635102870000|2021-10-24 19:14:30|475.14|471.04|475.43|471.33|475.45|471.35|475.13|471.03|22
1635102880000|2021-10-24 19:14:40|475.46|471.36|475.2|471.1|475.49|471.39|475.19|471.09|20
1635102890000|2021-10-24 19:14:50|475.21|471.11|475.31|471.21|475.38|471.28|475.21|471.11|14
1635102900000|2021-10-24 19:15:00|475.29|471.19|475.17|471.07|475.29|471.19|475.16|471.06|12
1635102910000|2021-10-24 19:15:10|475.18|471.08|475.29|471.19|475.3|471.2|475.18|471.08|14
1635102920000|2021-10-24 19:15:20|475.3|471.2|475.28|471.18|475.3|471.2|475.25|471.15|10
1635102930000|2021-10-24 19:15:30|475.29|471.19|475.36|471.26|475.36|471.26|475.29|471.19|4
1635102940000|2021-10-24 19:15:40|475.37|471.27|475.39|471.29|475.39|471.29|475.31|471.21|9
1635102950000|2021-10-24 19:15:50|475.38|471.28|475.21|471.11|475.39|471.29|475.2|471.1|14
1635102960000|2021-10-24 19:16:00|475.18|471.08|474.94|470.84|475.18|471.08|474.94|470.84|23
1635102970000|2021-10-24 19:16:10|474.93|470.83|474.67|470.57|474.93|470.83|474.6|470.5|20
1635102980000|2021-10-24 19:16:20|474.68|470.58|474.55|470.45|474.75|470.65|474.55|470.45|16
1635102990000|2021-10-24 19:16:30|474.54|470.44|474.57|470.47|474.6|470.5|474.54|470.44|19
1635103000000|2021-10-24 19:16:40|474.58|470.48|474.51|470.41|474.58|470.48|474.51|470.41|3
1635103010000|2021-10-24 19:16:50|474.52|470.42|474.28|470.18|474.52|470.42|474.28|470.18|16
1635103020000|2021-10-24 19:17:00|474.25|470.15|474.13|470.03|474.25|470.15|474.02|469.92|24
1635103030000|2021-10-24 19:17:10|474.12|470.02|473.62|469.52|474.12|470.02|473.62|469.52|20
1635103040000|2021-10-24 19:17:20|473.61|469.51|473.32|469.22|473.62|469.52|473.27|469.17|20
1635103050000|2021-10-24 19:17:30|473.33|469.23|473.95|469.85|474|469.9|473.33|469.23|26
1635103060000|2021-10-24 19:17:40|473.96|469.86|473.95|469.85|474.06|469.96|473.95|469.85|15
1635103070000|2021-10-24 19:17:50|473.94|469.84|473.81|469.71|473.94|469.84|473.81|469.71|15
1635103080000|2021-10-24 19:18:00|473.82|469.72|473.67|469.57|473.82|469.72|473.67|469.57|14
1635103090000|2021-10-24 19:18:10|473.66|469.56|473.36|469.26|473.67|469.57|473.36|469.26|22
1635103100000|2021-10-24 19:18:20|473.38|469.28|473.38|469.28|473.38|469.28|473.35|469.25|5
1635103110000|2021-10-24 19:18:30|473.44|469.34|473.45|469.35|473.48|469.38|473.43|469.33|10
1635103120000|2021-10-24 19:18:40|473.41|469.31|473.38|469.28|473.41|469.31|473.37|469.27|6
1635103130000|2021-10-24 19:18:50|473.39|469.29|473.51|469.41|473.56|469.46|473.39|469.29|15
1635103140000|2021-10-24 19:19:00|473.52|469.42|473.63|469.53|473.64|469.54|473.52|469.42|7
1635103150000|2021-10-24 19:19:10|473.57|469.47|473.71|469.61|473.71|469.61|473.55|469.45|15
1635103160000|2021-10-24 19:19:20|473.7|469.6|473.69|469.59|473.71|469.61|473.68|469.58|7
1635103170000|2021-10-24 19:19:30|473.68|469.58|473.73|469.63|473.91|469.81|473.66|469.56|24
1635103180000|2021-10-24 19:19:40|473.72|469.62|473.5|469.4|473.72|469.62|473.49|469.39|14
1635103190000|2021-10-24 19:19:50|473.49|469.39|473.5|469.4|473.5|469.4|473.32|469.22|18
1635103200000|2021-10-24 19:20:00|473.46|469.36|473.3|469.2|473.57|469.47|473.28|469.18|19
1635103210000|2021-10-24 19:20:10|473.29|469.19|473.21|469.11|473.3|469.2|473.19|469.09|15
1635103220000|2021-10-24 19:20:20|473.22|469.12|473.37|469.27|473.37|469.27|473.22|469.12|6
1635103230000|2021-10-24 19:20:30|473.41|469.31|473.8|469.7|473.8|469.7|473.41|469.31|22
1635103240000|2021-10-24 19:20:40|473.72|469.62|473.5|469.4|473.74|469.64|473.5|469.4|14
1635103250000|2021-10-24 19:20:50|473.45|469.35|473.36|469.26|473.48|469.38|473.36|469.26|16
1635103260000|2021-10-24 19:21:00|473.38|469.28|473.48|469.38|473.48|469.38|473.38|469.28|7
1635103270000|2021-10-24 19:21:10|473.52|469.42|473.65|469.55|473.66|469.56|473.52|469.42|19
1635103280000|2021-10-24 19:21:20|473.66|469.56|473.47|469.37|473.66|469.56|473.46|469.36|13
1635103290000|2021-10-24 19:21:30|473.49|469.39|473.64|469.54|473.68|469.58|473.47|469.37|19
1635103300000|2021-10-24 19:21:40|473.65|469.55|473.63|469.53|473.7|469.6|473.63|469.53|12
1635103310000|2021-10-24 19:21:50|473.61|469.51|473.6|469.5|473.62|469.52|473.6|469.5|9
1635103320000|2021-10-24 19:22:00|473.61|469.51|473.64|469.54|473.64|469.54|473.6|469.5|9
1635103330000|2021-10-24 19:22:10|473.63|469.53|473.91|469.81|473.97|469.87|473.63|469.53|22
1635103340000|2021-10-24 19:22:20|473.9|469.8|473.71|469.61|473.9|469.8|473.71|469.61|7
1635103350000|2021-10-24 19:22:30|473.72|469.62|473.5|469.4|473.72|469.62|473.49|469.39|13
1635103360000|2021-10-24 19:22:40|473.42|469.32|473.39|469.29|473.42|469.32|473.39|469.29|3
1635103370000|2021-10-24 19:22:50|473.33|469.23|473.33|469.23|473.33|469.23|473.33|469.23|1
1635103380000|2021-10-24 19:23:00|473.38|469.28|473.43|469.33|473.53|469.43|473.38|469.28|16
1635103390000|2021-10-24 19:23:10|473.41|469.31|473.41|469.31|473.45|469.35|473.4|469.3|10
1635103400000|2021-10-24 19:23:20|473.43|469.33|473.52|469.42|473.52|469.42|473.42|469.32|12
1635103410000|2021-10-24 19:23:30|473.6|469.5|473.51|469.41|473.6|469.5|473.45|469.35|14
1635103420000|2021-10-24 19:23:40|473.6|469.5|473.76|469.66|473.76|469.66|473.6|469.5|9
1635103430000|2021-10-24 19:23:50|473.77|469.67|473.89|469.79|473.89|469.79|473.77|469.67|8
1635103440000|2021-10-24 19:24:00|473.88|469.78|473.62|469.52|473.88|469.78|473.61|469.51|14
1635103450000|2021-10-24 19:24:10|473.61|469.51|473.9|469.8|473.9|469.8|473.61|469.51|14
1635103460000|2021-10-24 19:24:20|473.92|469.82|474.03|469.93|474.03|469.93|473.92|469.82|7
1635103470000|2021-10-24 19:24:30|474.01|469.91|473.95|469.85|474.01|469.91|473.93|469.83|5
1635103480000|2021-10-24 19:24:40|473.94|469.84|473.91|469.81|473.94|469.84|473.91|469.81|2
1635103490000|2021-10-24 19:24:50|473.92|469.82|473.99|469.89|473.99|469.89|473.92|469.82|7
1635103500000|2021-10-24 19:25:00|473.97|469.87|473.95|469.85|473.97|469.87|473.93|469.83|5
1635103510000|2021-10-24 19:25:10|473.99|469.89|474.02|469.92|474.05|469.95|473.99|469.89|6
1635103530000|2021-10-24 19:25:30|474.01|469.91|473.98|469.88|474.01|469.91|473.98|469.88|3
1635103540000|2021-10-24 19:25:40|473.92|469.82|473.93|469.83|473.93|469.83|473.92|469.82|2
1635103550000|2021-10-24 19:25:50|473.92|469.82|474|469.9|474|469.9|473.92|469.82|3
1635103570000|2021-10-24 19:26:10|474.02|469.92|473.86|469.76|474.02|469.92|473.86|469.76|7
1635103580000|2021-10-24 19:26:20|473.83|469.73|473.79|469.69|473.85|469.75|473.77|469.67|6
1635103590000|2021-10-24 19:26:30|473.78|469.68|473.72|469.62|473.78|469.68|473.71|469.61|12
1635103600000|2021-10-24 19:26:40|473.73|469.63|473.73|469.63|473.78|469.68|473.66|469.56|15
1635103610000|2021-10-24 19:26:50|473.76|469.66|473.6|469.5|473.77|469.67|473.6|469.5|15
1635103620000|2021-10-24 19:27:00|473.61|469.51|473.39|469.29|473.61|469.51|473.39|469.29|15
1635103630000|2021-10-24 19:27:10|473.4|469.3|473.36|469.26|473.41|469.31|473.36|469.26|7
1635103640000|2021-10-24 19:27:20|473.39|469.29|473.37|469.27|473.4|469.3|473.36|469.26|13
1635103650000|2021-10-24 19:27:30|473.4|469.3|473.43|469.33|473.43|469.33|473.4|469.3|5
1635103660000|2021-10-24 19:27:40|473.44|469.34|473.36|469.26|473.44|469.34|473.36|469.26|10
1635103670000|2021-10-24 19:27:50|473.3|469.2|472.85|468.75|473.3|469.2|472.85|468.75|16
1635103680000|2021-10-24 19:28:00|472.86|468.76|472.86|468.76|472.86|468.76|472.84|468.74|5
1635103690000|2021-10-24 19:28:10|472.82|468.72|472.86|468.76|472.86|468.76|472.65|468.55|21
1635103700000|2021-10-24 19:28:20|472.85|468.75|473.11|469.01|473.19|469.09|472.85|468.75|18
1635103710000|2021-10-24 19:28:30|473.07|468.97|473.08|468.98|473.08|468.98|473.05|468.95|9
1635103720000|2021-10-24 19:28:40|473.1|469|472.79|468.69|473.12|469.02|472.79|468.69|12
1635103730000|2021-10-24 19:28:50|472.78|468.68|472.8|468.7|472.8|468.7|472.72|468.62|12
1635103740000|2021-10-24 19:29:00|472.82|468.72|472.69|468.59|472.82|468.72|472.6|468.5|14
1635103750000|2021-10-24 19:29:10|472.73|468.63|472.94|468.84|472.96|468.86|472.73|468.63|16
1635103760000|2021-10-24 19:29:20|472.92|468.82|472.79|468.69|472.92|468.82|472.68|468.58|15
1635103770000|2021-10-24 19:29:30|472.76|468.66|472.81|468.71|472.82|468.72|472.71|468.61|16
1635103780000|2021-10-24 19:29:40|472.78|468.68|472.79|468.69|472.82|468.72|472.78|468.68|8
1635103790000|2021-10-24 19:29:50|472.78|468.68|472.78|468.68|472.81|468.71|472.78|468.68|6
1635103800000|2021-10-24 19:30:00|472.79|468.69|472.75|468.65|472.79|468.69|472.75|468.65|4
1635103810000|2021-10-24 19:30:10|472.77|468.67|472.71|468.61|472.77|468.67|472.71|468.61|3
1635103820000|2021-10-24 19:30:20|472.72|468.62|472.81|468.71|472.81|468.71|472.72|468.62|6
1635103830000|2021-10-24 19:30:30|472.86|468.76|472.85|468.75|472.87|468.77|472.85|468.75|3
1635103840000|2021-10-24 19:30:40|472.87|468.77|472.86|468.76|472.87|468.77|472.86|468.76|4
1635103850000|2021-10-24 19:30:50|472.87|468.77|472.72|468.62|472.87|468.77|472.72|468.62|16
1635103860000|2021-10-24 19:31:00|472.73|468.63|472.58|468.48|472.73|468.63|472.58|468.48|10
1635103870000|2021-10-24 19:31:10|472.56|468.46|472.49|468.39|472.56|468.46|472.49|468.39|4
1635103880000|2021-10-24 19:31:20|472.47|468.37|472.47|468.37|472.47|468.37|472.46|468.36|5
1635103890000|2021-10-24 19:31:30|472.45|468.35|472.66|468.56|472.66|468.56|472.45|468.35|14
1635103900000|2021-10-24 19:31:40|472.67|468.57|472.68|468.58|472.69|468.59|472.67|468.57|10
1635103910000|2021-10-24 19:31:50|472.69|468.59|472.62|468.52|472.69|468.59|472.62|468.52|7
1635103920000|2021-10-24 19:32:00|472.61|468.51|472.54|468.44|472.61|468.51|472.54|468.44|5
1635103930000|2021-10-24 19:32:10|472.53|468.43|472.63|468.53|472.63|468.53|472.5|468.4|10
1635103940000|2021-10-24 19:32:20|472.62|468.52|472.67|468.57|472.67|468.57|472.62|468.52|7
1635103950000|2021-10-24 19:32:30|472.69|468.59|472.86|468.76|472.86|468.76|472.66|468.56|15
1635103960000|2021-10-24 19:32:40|472.87|468.77|472.92|468.82|472.96|468.86|472.87|468.77|8
1635103970000|2021-10-24 19:32:50|472.93|468.83|472.91|468.81|472.93|468.83|472.89|468.79|10
1635103980000|2021-10-24 19:33:00|472.9|468.8|473.01|468.91|473.01|468.91|472.88|468.78|13
1635103990000|2021-10-24 19:33:10|473|468.9|473.15|469.05|473.21|469.11|473|468.9|10
1635104000000|2021-10-24 19:33:20|473.14|469.04|473.07|468.97|473.15|469.05|473.07|468.97|6
1635104010000|2021-10-24 19:33:30|473.11|469.01|473.23|469.13|473.23|469.13|473.11|469.01|7
1635104020000|2021-10-24 19:33:40|473.29|469.19|473.19|469.09|473.29|469.19|473.19|469.09|3
1635104030000|2021-10-24 19:33:50|473.18|469.08|473.02|468.92|473.18|469.08|473.02|468.92|14
1635104040000|2021-10-24 19:34:00|472.97|468.87|473.05|468.95|473.06|468.96|472.96|468.86|11
1635104050000|2021-10-24 19:34:10|473.06|468.96|473.06|468.96|473.06|468.96|473.06|468.96|1
1635104060000|2021-10-24 19:34:20|473.03|468.93|473.09|468.99|473.1|469|473.03|468.93|4
1635104070000|2021-10-24 19:34:30|473.1|469|473.24|469.14|473.24|469.14|473.09|468.99|10
1635104080000|2021-10-24 19:34:40|473.23|469.13|473.23|469.13|473.24|469.14|473.21|469.11|7
1635104090000|2021-10-24 19:34:50|473.24|469.14|473.27|469.17|473.27|469.17|473.23|469.13|12
1635104110000|2021-10-24 19:35:10|473.26|469.16|473.12|469.02|473.26|469.16|473.12|469.02|15
1635104120000|2021-10-24 19:35:20|473.09|468.99|473.06|468.96|473.09|468.99|473.06|468.96|7
1635104130000|2021-10-24 19:35:30|473.08|468.98|473.21|469.11|473.21|469.11|473.08|468.98|10
1635104140000|2021-10-24 19:35:40|473.23|469.13|473.23|469.13|473.23|469.13|473.23|469.13|1
1635104150000|2021-10-24 19:35:50|473.27|469.17|473.38|469.28|473.38|469.28|473.27|469.17|4
1635104160000|2021-10-24 19:36:00|473.39|469.29|473.63|469.53|473.63|469.53|473.39|469.29|10
1635104170000|2021-10-24 19:36:10|473.64|469.54|473.64|469.54|473.64|469.54|473.64|469.54|1
1635104180000|2021-10-24 19:36:20|473.63|469.53|473.65|469.55|473.66|469.56|473.63|469.53|6
1635104190000|2021-10-24 19:36:30|473.64|469.54|473.73|469.63|473.73|469.63|473.64|469.54|4
1635104200000|2021-10-24 19:36:40|473.74|469.64|473.96|469.86|473.96|469.86|473.74|469.64|12
1635104210000|2021-10-24 19:36:50|473.97|469.87|473.87|469.77|474.01|469.91|473.87|469.77|11
1635104220000|2021-10-24 19:37:00|473.89|469.79|473.88|469.78|473.89|469.79|473.88|469.78|2
1635104230000|2021-10-24 19:37:10|473.86|469.76|473.88|469.78|473.88|469.78|473.86|469.76|2
1635104250000|2021-10-24 19:37:30|473.84|469.74|473.79|469.69|473.84|469.74|473.79|469.69|3
1635104260000|2021-10-24 19:37:40|473.73|469.63|473.52|469.42|473.73|469.63|473.52|469.42|14
1635104270000|2021-10-24 19:37:50|473.5|469.4|473.4|469.3|473.5|469.4|473.4|469.3|8
1635104280000|2021-10-24 19:38:00|473.42|469.32|473.57|469.47|473.57|469.47|473.42|469.32|9
1635104290000|2021-10-24 19:38:10|473.58|469.48|473.79|469.69|473.79|469.69|473.58|469.48|15
1635104300000|2021-10-24 19:38:20|473.8|469.7|473.8|469.7|473.8|469.7|473.79|469.69|3
1635104310000|2021-10-24 19:38:30|473.81|469.71|473.8|469.7|473.81|469.71|473.8|469.7|2
1635104320000|2021-10-24 19:38:40|473.81|469.71|473.87|469.77|473.87|469.77|473.81|469.71|3
1635104330000|2021-10-24 19:38:50|473.88|469.78|473.87|469.77|473.88|469.78|473.87|469.77|2
1635104340000|2021-10-24 19:39:00|473.94|469.84|473.95|469.85|473.95|469.85|473.94|469.84|2
1635104350000|2021-10-24 19:39:10|473.94|469.84|473.94|469.84|473.94|469.84|473.94|469.84|1
1635104360000|2021-10-24 19:39:20|473.97|469.87|474.4|470.3|474.4|470.3|473.97|469.87|14
1635104370000|2021-10-24 19:39:30|474.37|470.27|474.23|470.13|474.37|470.27|474.23|470.13|10
1635104380000|2021-10-24 19:39:40|474.17|470.07|474.17|470.07|474.17|470.07|474.16|470.06|5
1635104390000|2021-10-24 19:39:50|474.16|470.06|474.16|470.06|474.16|470.06|474.16|470.06|1
1635104400000|2021-10-24 19:40:00|474.17|470.07|474.29|470.19|474.29|470.19|474.17|470.07|9
1635104410000|2021-10-24 19:40:10|474.32|470.22|474.33|470.23|474.4|470.3|474.32|470.22|12
1635104420000|2021-10-24 19:40:20|474.32|470.22|474.16|470.06|474.32|470.22|474.06|469.96|26
1635104430000|2021-10-24 19:40:30|474.17|470.07|474.15|470.05|474.26|470.16|474.15|470.05|12
1635104440000|2021-10-24 19:40:40|474.17|470.07|474.15|470.05|474.18|470.08|474.13|470.03|9
1635104450000|2021-10-24 19:40:50|474.17|470.07|473.9|469.8|474.17|470.07|473.89|469.79|15
1635104460000|2021-10-24 19:41:00|473.89|469.79|473.92|469.82|473.94|469.84|473.89|469.79|10
1635104470000|2021-10-24 19:41:10|473.87|469.77|473.61|469.51|473.88|469.78|473.61|469.51|11
1635104480000|2021-10-24 19:41:20|473.59|469.49|473.44|469.34|473.59|469.49|473.44|469.34|12
1635104490000|2021-10-24 19:41:30|473.45|469.35|473.62|469.52|473.62|469.52|473.45|469.35|4
1635104500000|2021-10-24 19:41:40|473.61|469.51|473.53|469.43|473.62|469.52|473.5|469.4|13
1635104510000|2021-10-24 19:41:50|473.52|469.42|473.6|469.5|473.6|469.5|473.51|469.41|13
1635104520000|2021-10-24 19:42:00|473.59|469.49|473.61|469.51|473.61|469.51|473.59|469.49|5
1635104530000|2021-10-24 19:42:10|473.6|469.5|473.61|469.51|473.61|469.51|473.6|469.5|2
1635104540000|2021-10-24 19:42:20|473.6|469.5|473.75|469.65|473.75|469.65|473.6|469.5|6
1635104550000|2021-10-24 19:42:30|473.76|469.66|473.79|469.69|473.79|469.69|473.7|469.6|8
1635104560000|2021-10-24 19:42:40|473.8|469.7|473.78|469.68|473.84|469.74|473.75|469.65|13
1635104570000|2021-10-24 19:42:50|473.79|469.69|473.8|469.7|473.81|469.71|473.74|469.64|7
1635104580000|2021-10-24 19:43:00|473.81|469.71|473.8|469.7|473.81|469.71|473.79|469.69|3
1635104590000|2021-10-24 19:43:10|473.78|469.68|473.68|469.58|473.78|469.68|473.68|469.58|5
1635104600000|2021-10-24 19:43:20|473.72|469.62|473.7|469.6|473.72|469.62|473.7|469.6|2
1635104610000|2021-10-24 19:43:30|473.71|469.61|473.79|469.69|473.79|469.69|473.59|469.49|14
1635104620000|2021-10-24 19:43:40|473.8|469.7|473.9|469.8|473.9|469.8|473.8|469.7|9
1635104630000|2021-10-24 19:43:50|473.89|469.79|473.86|469.76|473.89|469.79|473.84|469.74|9
1635104640000|2021-10-24 19:44:00|473.85|469.75|473.89|469.79|473.89|469.79|473.85|469.75|7
1635104650000|2021-10-24 19:44:10|473.9|469.8|474.1|470|474.1|470|473.9|469.8|18
1635104660000|2021-10-24 19:44:20|474.08|469.98|474.25|470.15|474.25|470.15|474.08|469.98|8
1635104670000|2021-10-24 19:44:30|474.31|470.21|474.4|470.3|474.4|470.3|474.31|470.21|4
1635104680000|2021-10-24 19:44:40|474.41|470.31|474.39|470.29|474.42|470.32|474.39|470.29|4
1635104690000|2021-10-24 19:44:50|474.36|470.26|474.36|470.26|474.36|470.26|474.36|470.26|1
1635104700000|2021-10-24 19:45:00|474.37|470.27|474.5|470.4|474.5|470.4|474.36|470.26|10
1635104710000|2021-10-24 19:45:10|474.51|470.41|474.53|470.43|474.56|470.46|474.5|470.4|11
1635104720000|2021-10-24 19:45:20|474.49|470.39|474.52|470.42|474.53|470.43|474.45|470.35|9
1635104730000|2021-10-24 19:45:30|474.51|470.41|474.66|470.56|474.66|470.56|474.49|470.39|10
1635104740000|2021-10-24 19:45:40|474.67|470.57|474.66|470.56|474.74|470.64|474.56|470.46|28
1635104750000|2021-10-24 19:45:50|474.67|470.57|474.64|470.54|474.67|470.57|474.63|470.53|10
1635104760000|2021-10-24 19:46:00|474.63|470.53|474.52|470.42|474.64|470.54|474.52|470.42|10
1635104770000|2021-10-24 19:46:10|474.53|470.43|474.56|470.46|474.58|470.48|474.53|470.43|14
1635104780000|2021-10-24 19:46:20|474.57|470.47|474.56|470.46|474.57|470.47|474.56|470.46|8
1635104790000|2021-10-24 19:46:30|474.55|470.45|474.53|470.43|474.56|470.46|474.48|470.38|21
1635104800000|2021-10-24 19:46:40|474.54|470.44|474.58|470.48|474.58|470.48|474.53|470.43|11
1635104810000|2021-10-24 19:46:50|474.57|470.47|474.25|470.15|474.57|470.47|474.25|470.15|16
1635104820000|2021-10-24 19:47:00|474.26|470.16|474.44|470.34|474.44|470.34|474.25|470.15|8
1635104830000|2021-10-24 19:47:10|474.46|470.36|474.37|470.27|474.46|470.36|474.36|470.26|15
1635104840000|2021-10-24 19:47:20|474.36|470.26|474.19|470.09|474.36|470.26|474.19|470.09|12
1635104850000|2021-10-24 19:47:30|474.2|470.1|473.99|469.89|474.2|470.1|473.98|469.88|11
1635104860000|2021-10-24 19:47:40|474|469.9|474.01|469.91|474.08|469.98|473.99|469.89|10
1635104870000|2021-10-24 19:47:50|474|469.9|474.18|470.08|474.18|470.08|474|469.9|14
1635104880000|2021-10-24 19:48:00|474.19|470.09|474.1|470|474.22|470.12|474.1|470|16
1635104890000|2021-10-24 19:48:10|474.09|469.99|474.04|469.94|474.09|469.99|474|469.9|5
1635104900000|2021-10-24 19:48:20|474.03|469.93|474.03|469.93|474.03|469.93|474.02|469.92|3
1635104910000|2021-10-24 19:48:30|474.04|469.94|473.99|469.89|474.04|469.94|473.99|469.89|3
1635104920000|2021-10-24 19:48:40|473.98|469.88|473.93|469.83|473.98|469.88|473.93|469.83|3
1635104930000|2021-10-24 19:48:50|473.94|469.84|473.94|469.84|473.94|469.84|473.93|469.83|3
1635104940000|2021-10-24 19:49:00|473.95|469.85|474.09|469.99|474.11|470.01|473.95|469.85|12
1635104950000|2021-10-24 19:49:10|474.1|470|474.11|470.01|474.12|470.02|474.09|469.99|6
1635104960000|2021-10-24 19:49:20|474.14|470.04|474.2|470.1|474.2|470.1|474.14|470.04|2
1635104970000|2021-10-24 19:49:30|474.21|470.11|474.27|470.17|474.27|470.17|474.21|470.11|3
1635104980000|2021-10-24 19:49:40|474.29|470.19|474.42|470.32|474.43|470.33|474.29|470.19|7
1635105000000|2021-10-24 19:50:00|474.41|470.31|474.43|470.33|474.43|470.33|474.41|470.31|3
1635105010000|2021-10-24 19:50:10|474.41|470.31|474.39|470.29|474.41|470.31|474.26|470.16|11
1635105020000|2021-10-24 19:50:20|474.4|470.3|474.46|470.36|474.46|470.36|474.4|470.3|4
1635105030000|2021-10-24 19:50:30|474.47|470.37|474.49|470.39|474.59|470.49|474.47|470.37|16
1635105040000|2021-10-24 19:50:40|474.5|470.4|474.51|470.41|474.53|470.43|474.49|470.39|8
1635105050000|2021-10-24 19:50:50|474.52|470.42|474.58|470.48|474.58|470.48|474.5|470.4|9
1635105060000|2021-10-24 19:51:00|474.61|470.51|474.61|470.51|474.61|470.51|474.61|470.51|1
1635105070000|2021-10-24 19:51:10|474.62|470.52|475.09|470.99|475.09|470.99|474.62|470.52|15
1635105080000|2021-10-24 19:51:20|475.08|470.98|475.09|470.99|475.09|470.99|475.08|470.98|2
1635105090000|2021-10-24 19:51:30|475.11|471.01|475.12|471.02|475.12|471.02|475.11|471.01|2
1635105100000|2021-10-24 19:51:40|475.13|471.03|475.19|471.09|475.2|471.1|475.13|471.03|5
1635105120000|2021-10-24 19:52:00|475.13|471.03|475.2|471.1|475.2|471.1|475.13|471.03|5
1635105130000|2021-10-24 19:52:10|475.19|471.09|475.1|471|475.24|471.14|475.1|471|9
1635105140000|2021-10-24 19:52:20|475.03|470.93|474.81|470.71|475.03|470.93|474.81|470.71|14
1635105150000|2021-10-24 19:52:30|474.8|470.7|474.88|470.78|474.88|470.78|474.8|470.7|5
1635105160000|2021-10-24 19:52:40|474.91|470.81|474.96|470.86|474.96|470.86|474.91|470.81|6
1635105170000|2021-10-24 19:52:50|474.97|470.87|474.98|470.88|474.98|470.88|474.96|470.86|10
1635105180000|2021-10-24 19:53:00|474.93|470.83|475.01|470.91|475.02|470.92|474.92|470.82|10
1635105190000|2021-10-24 19:53:10|475.02|470.92|475.1|471|475.1|471|475.02|470.92|8
1635105200000|2021-10-24 19:53:20|475.18|471.08|475.21|471.11|475.21|471.11|475.18|471.08|3
1635105210000|2021-10-24 19:53:30|475.23|471.13|475.23|471.13|475.23|471.13|475.22|471.12|3
1635105220000|2021-10-24 19:53:40|475.22|471.12|475.23|471.13|475.23|471.13|475.22|471.12|4
1635105230000|2021-10-24 19:53:50|475.21|471.11|475.13|471.03|475.21|471.11|475.1|471|14
1635105240000|2021-10-24 19:54:00|475.14|471.04|475.12|471.02|475.16|471.06|475.11|471.01|12
1635105250000|2021-10-24 19:54:10|475.11|471.01|475.03|470.93|475.12|471.02|474.93|470.83|27
1635105260000|2021-10-24 19:54:20|475.02|470.92|474.98|470.88|475.03|470.93|474.98|470.88|7
1635105270000|2021-10-24 19:54:30|474.97|470.87|475.02|470.92|475.06|470.96|474.97|470.87|11
1635105280000|2021-10-24 19:54:40|475.03|470.93|475.04|470.94|475.05|470.95|475.01|470.91|14
1635105290000|2021-10-24 19:54:50|475.07|470.97|475.11|471.01|475.11|471.01|475.07|470.97|6
1635105300000|2021-10-24 19:55:00|475.1|471|475.18|471.08|475.18|471.08|475.05|470.95|12
1635105310000|2021-10-24 19:55:10|475.19|471.09|475.16|471.06|475.23|471.13|475.11|471.01|14
1635105320000|2021-10-24 19:55:20|475.17|471.07|475.09|470.99|475.17|471.07|475.08|470.98|15
1635105330000|2021-10-24 19:55:30|475.08|470.98|475.02|470.92|475.08|470.98|475.01|470.91|7
1635105340000|2021-10-24 19:55:40|475|470.9|474.81|470.71|475|470.9|474.81|470.71|15
1635105350000|2021-10-24 19:55:50|474.8|470.7|474.82|470.72|474.82|470.72|474.77|470.67|10
1635105360000|2021-10-24 19:56:00|474.85|470.75|475.1|471|475.1|471|474.85|470.75|21
1635105370000|2021-10-24 19:56:10|475.09|470.99|475.09|470.99|475.1|471|475.09|470.99|3
1635105380000|2021-10-24 19:56:20|475.1|471|475.17|471.07|475.2|471.1|475.1|471|6
1635105390000|2021-10-24 19:56:30|475.18|471.08|475.21|471.11|475.21|471.11|475.16|471.06|10
1635105400000|2021-10-24 19:56:40|475.22|471.12|475.35|471.25|475.35|471.25|475.21|471.11|10
1635105410000|2021-10-24 19:56:50|475.36|471.26|475.35|471.25|475.36|471.26|475.35|471.25|4
1635105420000|2021-10-24 19:57:00|475.38|471.28|475.38|471.28|475.38|471.28|475.37|471.27|7
1635105430000|2021-10-24 19:57:10|475.37|471.27|475.46|471.36|475.46|471.36|475.37|471.27|6
1635105440000|2021-10-24 19:57:20|475.45|471.35|475.55|471.45|475.58|471.48|475.41|471.31|14
1635105450000|2021-10-24 19:57:30|475.54|471.44|475.31|471.21|475.55|471.45|475.3|471.2|21
1635105460000|2021-10-24 19:57:40|475.32|471.22|475.33|471.23|475.42|471.32|475.31|471.21|21
1635105470000|2021-10-24 19:57:50|475.32|471.22|475.41|471.31|475.41|471.31|475.32|471.22|8
1635105480000|2021-10-24 19:58:00|475.35|471.25|475.37|471.27|475.38|471.28|475.31|471.21|13
1635105490000|2021-10-24 19:58:10|475.35|471.25|475.28|471.18|475.36|471.26|475.23|471.13|14
1635105500000|2021-10-24 19:58:20|475.29|471.19|475.36|471.26|475.36|471.26|475.28|471.18|7
1635105510000|2021-10-24 19:58:30|475.4|471.3|475.41|471.31|475.47|471.37|475.4|471.3|10
1635105520000|2021-10-24 19:58:40|475.42|471.32|475.44|471.34|475.48|471.38|475.41|471.31|9
1635105530000|2021-10-24 19:58:50|475.43|471.33|475.47|471.37|475.47|471.37|475.43|471.33|11
1635105540000|2021-10-24 19:59:00|475.46|471.36|475.41|471.31|475.46|471.36|475.4|471.3|9
1635105550000|2021-10-24 19:59:10|475.37|471.27|475.36|471.26|475.38|471.28|475.31|471.21|21
1635105560000|2021-10-24 19:59:20|475.37|471.27|475.16|471.06|475.38|471.28|475.16|471.06|26
1635105570000|2021-10-24 19:59:30|475.12|471.02|474.98|470.88|475.12|471.02|474.98|470.88|16
1635105580000|2021-10-24 19:59:40|474.99|470.89|475.03|470.93|475.03|470.93|474.97|470.87|9
1635105590000|2021-10-24 19:59:50|475.07|470.97|475.04|470.94|475.07|470.97|475.04|470.94|8
1635105600000|2021-10-24 20:00:00|475.05|470.95|475.26|471.16|475.26|471.16|475.05|470.95|10
1635105610000|2021-10-24 20:00:10|475.23|471.13|475.3|471.2|475.31|471.21|475.2|471.1|15
1635105620000|2021-10-24 20:00:20|475.29|471.19|475.39|471.29|475.4|471.3|475.29|471.19|5
1635105630000|2021-10-24 20:00:30|475.38|471.28|475.4|471.3|475.4|471.3|475.38|471.28|3
1635105640000|2021-10-24 20:00:40|475.36|471.26|475.24|471.14|475.36|471.26|475.23|471.13|8
1635105650000|2021-10-24 20:00:50|475.2|471.1|475.31|471.21|475.32|471.22|475.2|471.1|7
1635105660000|2021-10-24 20:01:00|475.3|471.2|475.38|471.28|475.38|471.28|475.3|471.2|8
1635105670000|2021-10-24 20:01:10|475.39|471.29|475.41|471.31|475.42|471.32|475.33|471.23|12
1635105680000|2021-10-24 20:01:20|475.36|471.26|475.35|471.25|475.36|471.26|475.28|471.18|11
1635105690000|2021-10-24 20:01:30|475.33|471.23|475.2|471.1|475.37|471.27|475.2|471.1|15
1635105700000|2021-10-24 20:01:40|475.17|471.07|474.96|470.86|475.18|471.08|474.96|470.86|22
1635105710000|2021-10-24 20:01:50|474.94|470.84|474.94|470.84|474.98|470.88|474.9|470.8|14
1635105720000|2021-10-24 20:02:00|474.92|470.82|475.04|470.94|475.04|470.94|474.92|470.82|8
1635105730000|2021-10-24 20:02:10|475.06|470.96|474.96|470.86|475.06|470.96|474.92|470.82|6
1635105740000|2021-10-24 20:02:20|474.95|470.85|474.92|470.82|474.95|470.85|474.92|470.82|3
1635105750000|2021-10-24 20:02:30|474.91|470.81|474.9|470.8|474.91|470.81|474.9|470.8|2
1635105760000|2021-10-24 20:02:40|474.91|470.81|474.96|470.86|474.97|470.87|474.81|470.71|17
1635105770000|2021-10-24 20:02:50|474.95|470.85|474.98|470.88|474.98|470.88|474.95|470.85|2
1635105780000|2021-10-24 20:03:00|475.04|470.94|475.13|471.03|475.18|471.08|475.03|470.93|11
1635105790000|2021-10-24 20:03:10|475.12|471.02|475.01|470.91|475.12|471.02|475.01|470.91|6
1635105800000|2021-10-24 20:03:20|475|470.9|474.91|470.81|475|470.9|474.9|470.8|5
1635105810000|2021-10-24 20:03:30|474.89|470.79|474.86|470.76|474.89|470.79|474.86|470.76|2
1635105820000|2021-10-24 20:03:40|474.85|470.75|474.72|470.62|474.85|470.75|474.72|470.62|4
1635105830000|2021-10-24 20:03:50|474.71|470.61|474.83|470.73|474.83|470.73|474.71|470.61|8
1635105840000|2021-10-24 20:04:00|474.91|470.81|474.88|470.78|475.03|470.93|474.87|470.77|14
1635105850000|2021-10-24 20:04:10|474.85|470.75|474.83|470.73|474.86|470.76|474.82|470.72|6
1635105860000|2021-10-24 20:04:20|474.81|470.71|474.72|470.62|474.81|470.71|474.71|470.61|7
1635105870000|2021-10-24 20:04:30|474.7|470.6|474.7|470.6|474.7|470.6|474.7|470.6|1
1635105880000|2021-10-24 20:04:40|474.68|470.58|474.68|470.58|474.71|470.61|474.68|470.58|8
1635105890000|2021-10-24 20:04:50|474.69|470.59|474.68|470.58|474.69|470.59|474.68|470.58|2
1635105910000|2021-10-24 20:05:10|474.69|470.59|474.83|470.73|474.83|470.73|474.69|470.59|9
1635105920000|2021-10-24 20:05:20|474.91|470.81|474.83|470.73|474.91|470.81|474.83|470.73|5
1635105930000|2021-10-24 20:05:30|474.82|470.72|474.69|470.59|474.84|470.74|474.69|470.59|11
1635105940000|2021-10-24 20:05:40|474.66|470.56|474.69|470.59|474.69|470.59|474.66|470.56|2
1635105950000|2021-10-24 20:05:50|474.67|470.57|474.67|470.57|474.67|470.57|474.67|470.57|1
1635105960000|2021-10-24 20:06:00|474.65|470.55|474.64|470.54|474.65|470.55|474.6|470.5|7
1635105970000|2021-10-24 20:06:10|474.63|470.53|474.64|470.54|474.64|470.54|474.63|470.53|4
1635105980000|2021-10-24 20:06:20|474.66|470.56|474.6|470.5|474.66|470.56|474.6|470.5|6
1635105990000|2021-10-24 20:06:30|474.61|470.51|474.65|470.55|474.65|470.55|474.6|470.5|4
1635106000000|2021-10-24 20:06:40|474.66|470.56|474.64|470.54|474.66|470.56|474.64|470.54|8
1635106010000|2021-10-24 20:06:50|474.63|470.53|474.64|470.54|474.64|470.54|474.63|470.53|2
1635106030000|2021-10-24 20:07:10|474.63|470.53|474.61|470.51|474.63|470.53|474.61|470.51|2
1635106040000|2021-10-24 20:07:20|474.63|470.53|474.63|470.53|474.67|470.57|474.63|470.53|3
1635106050000|2021-10-24 20:07:30|474.67|470.57|474.67|470.57|474.67|470.57|474.67|470.57|1
1635106060000|2021-10-24 20:07:40|474.68|470.58|474.69|470.59|474.69|470.59|474.68|470.58|4
1635106070000|2021-10-24 20:07:50|474.66|470.56|474.19|470.09|474.66|470.56|474.19|470.09|9
1635106080000|2021-10-24 20:08:00|474.2|470.1|474.08|469.98|474.23|470.13|474.08|469.98|5
1635106090000|2021-10-24 20:08:10|474.09|469.99|474.09|469.99|474.09|469.99|474.09|469.99|1
1635106100000|2021-10-24 20:08:20|474.08|469.98|474.11|470.01|474.11|470.01|474.08|469.98|3
1635106110000|2021-10-24 20:08:30|474.08|469.98|473.99|469.89|474.08|469.98|473.99|469.89|3
1635106120000|2021-10-24 20:08:40|474|469.9|473.99|469.89|474|469.9|473.98|469.88|4
1635106130000|2021-10-24 20:08:50|473.95|469.85|474.2|470.1|474.2|470.1|473.95|469.85|6
1635106140000|2021-10-24 20:09:00|474.21|470.11|474.12|470.02|474.31|470.21|474.12|470.02|12
1635106150000|2021-10-24 20:09:10|474.11|470.01|474.23|470.13|474.23|470.13|474|469.9|13
1635106160000|2021-10-24 20:09:20|474.24|470.14|474.62|470.52|474.62|470.52|474.24|470.14|27
1635106170000|2021-10-24 20:09:30|474.68|470.58|474.68|470.58|474.68|470.58|474.67|470.57|3
1635106180000|2021-10-24 20:09:40|474.67|470.57|474.83|470.73|474.83|470.73|474.67|470.57|7
1635106190000|2021-10-24 20:09:50|474.87|470.77|474.87|470.77|474.87|470.77|474.87|470.77|1
1635106210000|2021-10-24 20:10:10|474.86|470.76|474.76|470.66|474.86|470.76|474.76|470.66|5
1635106220000|2021-10-24 20:10:20|474.74|470.64|474.77|470.67|474.77|470.67|474.72|470.62|6
1635106230000|2021-10-24 20:10:30|474.78|470.68|474.89|470.79|474.89|470.79|474.71|470.61|7
1635106240000|2021-10-24 20:10:40|474.91|470.81|475|470.9|475.03|470.93|474.91|470.81|7
1635106250000|2021-10-24 20:10:50|475.03|470.93|475.12|471.02|475.12|471.02|475.03|470.93|6
1635106260000|2021-10-24 20:11:00|475.13|471.03|475.36|471.26|475.4|471.3|475.13|471.03|13
1635106270000|2021-10-24 20:11:10|475.39|471.29|475.26|471.16|475.44|471.34|475.26|471.16|12
1635106280000|2021-10-24 20:11:20|475.09|470.99|475.11|471.01|475.14|471.04|475.09|470.99|4
1635106290000|2021-10-24 20:11:30|475.12|471.02|475.01|470.91|475.12|471.02|475.01|470.91|4
1635106300000|2021-10-24 20:11:40|474.96|470.86|474.78|470.68|474.96|470.86|474.78|470.68|13
1635106310000|2021-10-24 20:11:50|474.77|470.67|474.8|470.7|474.8|470.7|474.77|470.67|3
1635106320000|2021-10-24 20:12:00|474.76|470.66|474.73|470.63|474.76|470.66|474.73|470.63|2
1635106330000|2021-10-24 20:12:10|474.72|470.62|474.73|470.63|474.73|470.63|474.72|470.62|2
1635106340000|2021-10-24 20:12:20|474.71|470.61|474.71|470.61|474.71|470.61|474.71|470.61|1
1635106350000|2021-10-24 20:12:30|474.7|470.6|474.8|470.7|474.8|470.7|474.7|470.6|9
1635106360000|2021-10-24 20:12:40|474.84|470.74|474.87|470.77|474.88|470.78|474.81|470.71|10
1635106370000|2021-10-24 20:12:50|474.85|470.75|474.99|470.89|474.99|470.89|474.85|470.75|6
1635106380000|2021-10-24 20:13:00|475|470.9|475.1|471|475.1|471|475|470.9|7
1635106390000|2021-10-24 20:13:10|475.12|471.02|475.23|471.13|475.3|471.2|475.12|471.02|15
1635106400000|2021-10-24 20:13:20|475.24|471.14|475.24|471.14|475.29|471.19|475.24|471.14|10
1635106410000|2021-10-24 20:13:30|475.23|471.13|475.21|471.11|475.24|471.14|475.21|471.11|5
1635106420000|2021-10-24 20:13:40|475.19|471.09|475.15|471.05|475.2|471.1|475.15|471.05|7
1635106430000|2021-10-24 20:13:50|475.13|471.03|475.03|470.93|475.13|471.03|475.02|470.92|5
1635106440000|2021-10-24 20:14:00|475.04|470.94|475.1|471|475.1|471|475.03|470.93|7
1635106450000|2021-10-24 20:14:10|475.13|471.03|475.12|471.02|475.14|471.04|475.12|471.02|9
1635106460000|2021-10-24 20:14:20|475.11|471.01|475.01|470.91|475.11|471.01|475.01|470.91|5
1635106470000|2021-10-24 20:14:30|475.02|470.92|475.05|470.95|475.05|470.95|475.01|470.91|5
1635106480000|2021-10-24 20:14:40|475.04|470.94|475.01|470.91|475.04|470.94|475.01|470.91|3
1635106490000|2021-10-24 20:14:50|475.05|470.95|475.01|470.91|475.06|470.96|475.01|470.91|5
1635106500000|2021-10-24 20:15:00|475.07|470.97|475.22|471.12|475.22|471.12|475.07|470.97|13
1635106510000|2021-10-24 20:15:10|475.24|471.14|475.25|471.15|475.25|471.15|475.23|471.13|9
1635106520000|2021-10-24 20:15:20|475.23|471.13|475.3|471.2|475.3|471.2|475.23|471.13|6
1635106530000|2021-10-24 20:15:30|475.28|471.18|475.28|471.18|475.29|471.19|475.27|471.17|5
1635106540000|2021-10-24 20:15:40|475.29|471.19|475.33|471.23|475.37|471.27|475.27|471.17|14
1635106550000|2021-10-24 20:15:50|475.34|471.24|475.42|471.32|475.42|471.32|475.34|471.24|5
1635106570000|2021-10-24 20:16:10|475.39|471.29|475.39|471.29|475.39|471.29|475.38|471.28|3
1635106580000|2021-10-24 20:16:20|475.4|471.3|475.27|471.17|475.41|471.31|475.26|471.16|20
1635106590000|2021-10-24 20:16:30|475.26|471.16|475.18|471.08|475.26|471.16|475.18|471.08|8
1635106600000|2021-10-24 20:16:40|475.16|471.06|475.11|471.01|475.18|471.08|475.11|471.01|6
1635106610000|2021-10-24 20:16:50|475.09|470.99|475.03|470.93|475.09|470.99|474.99|470.89|11
1635106620000|2021-10-24 20:17:00|475.01|470.91|474.98|470.88|475.02|470.92|474.98|470.88|8
1635106630000|2021-10-24 20:17:10|474.97|470.87|474.81|470.71|474.97|470.87|474.81|470.71|9
1635106640000|2021-10-24 20:17:20|474.77|470.67|474.53|470.43|474.77|470.67|474.53|470.43|12
1635106650000|2021-10-24 20:17:30|474.54|470.44|474.49|470.39|474.54|470.44|474.49|470.39|7
1635106660000|2021-10-24 20:17:40|474.47|470.37|474.37|470.27|474.47|470.37|474.37|470.27|6
1635106670000|2021-10-24 20:17:50|474.36|470.26|474.37|470.27|474.37|470.27|474.36|470.26|2
1635106680000|2021-10-24 20:18:00|474.38|470.28|474.46|470.36|474.48|470.38|474.35|470.25|13
1635106690000|2021-10-24 20:18:10|474.48|470.38|474.6|470.5|474.62|470.52|474.48|470.38|6
1635106700000|2021-10-24 20:18:20|474.59|470.49|474.6|470.5|474.6|470.5|474.59|470.49|4
1635106710000|2021-10-24 20:18:30|474.59|470.49|474.36|470.26|474.59|470.49|474.36|470.26|15
1635106720000|2021-10-24 20:18:40|474.37|470.27|474.21|470.11|474.37|470.27|474.21|470.11|11
1635106730000|2021-10-24 20:18:50|474.34|470.24|474.35|470.25|474.46|470.36|474.33|470.23|15
1635106740000|2021-10-24 20:19:00|474.34|470.24|474.33|470.23|474.35|470.25|474.31|470.21|15
1635106750000|2021-10-24 20:19:10|474.34|470.24|474.31|470.21|474.34|470.24|474.3|470.2|5
1635106760000|2021-10-24 20:19:20|474.32|470.22|474.39|470.29|474.39|470.29|474.32|470.22|6
1635106770000|2021-10-24 20:19:30|474.4|470.3|475.04|470.94|475.1|471|474.4|470.3|9
1635106780000|2021-10-24 20:19:40|475.03|470.93|474.97|470.87|475.03|470.93|474.97|470.87|4
1635106790000|2021-10-24 20:19:50|475|470.9|475.14|471.04|475.34|471.24|475|470.9|18
1635106800000|2021-10-24 20:20:00|475.15|471.05|475.05|470.95|475.15|471.05|475.02|470.92|14
1635106810000|2021-10-24 20:20:10|475.04|470.94|475|470.9|475.05|470.95|475|470.9|5
1635106820000|2021-10-24 20:20:20|475.01|470.91|474.98|470.88|475.02|470.92|474.98|470.88|10
1635106830000|2021-10-24 20:20:30|474.94|470.84|474.99|470.89|474.99|470.89|474.9|470.8|5
1635106840000|2021-10-24 20:20:40|474.98|470.88|475|470.9|475|470.9|474.98|470.88|3
1635106850000|2021-10-24 20:20:50|475.02|470.92|475.1|471|475.1|471|475.01|470.91|9
1635106860000|2021-10-24 20:21:00|475.11|471.01|475.21|471.11|475.38|471.28|475.11|471.01|18
1635106870000|2021-10-24 20:21:10|475.2|471.1|475.13|471.03|475.2|471.1|475.12|471.02|10
1635106880000|2021-10-24 20:21:20|475.12|471.02|474.98|470.88|475.12|471.02|474.97|470.87|8
1635106890000|2021-10-24 20:21:30|474.93|470.83|474.92|470.82|474.94|470.84|474.92|470.82|7
1635106900000|2021-10-24 20:21:40|474.93|470.83|474.95|470.85|474.95|470.85|474.93|470.83|3
1635106910000|2021-10-24 20:21:50|474.94|470.84|474.93|470.83|474.96|470.86|474.93|470.83|12
1635106920000|2021-10-24 20:22:00|474.94|470.84|474.95|470.85|474.95|470.85|474.93|470.83|12
1635106930000|2021-10-24 20:22:10|474.98|470.88|475.09|470.99|475.09|470.99|474.98|470.88|9
1635106940000|2021-10-24 20:22:20|475.1|471|475.1|471|475.1|471|475.1|471|1
1635106950000|2021-10-24 20:22:30|475.09|470.99|475.17|471.07|475.17|471.07|475.09|470.99|8
1635106960000|2021-10-24 20:22:40|475.16|471.06|475.14|471.04|475.17|471.07|475.13|471.03|9
1635106970000|2021-10-24 20:22:50|475.13|471.03|475.22|471.12|475.28|471.18|475.13|471.03|15
1635106980000|2021-10-24 20:23:00|475.28|471.18|475.37|471.27|475.37|471.27|475.27|471.17|8
1635106990000|2021-10-24 20:23:10|475.36|471.26|475.3|471.2|475.37|471.27|475.29|471.19|9
1635107000000|2021-10-24 20:23:20|475.31|471.21|475.5|471.4|475.52|471.42|475.31|471.21|14
1635107010000|2021-10-24 20:23:30|475.51|471.41|475.41|471.31|475.51|471.41|475.36|471.26|14
1635107020000|2021-10-24 20:23:40|475.37|471.27|475.38|471.28|475.38|471.28|475.37|471.27|6
1635107030000|2021-10-24 20:23:50|475.45|471.35|475.45|471.35|475.45|471.35|475.45|471.35|1
1635107040000|2021-10-24 20:24:00|475.44|471.34|475.52|471.42|475.55|471.45|475.42|471.32|12
1635107050000|2021-10-24 20:24:10|475.51|471.41|475.52|471.42|475.52|471.42|475.49|471.39|3
1635107060000|2021-10-24 20:24:20|475.51|471.41|475.42|471.32|475.52|471.42|475.42|471.32|8
1635107070000|2021-10-24 20:24:30|475.43|471.33|475.43|471.33|475.43|471.33|475.43|471.33|1
1635107080000|2021-10-24 20:24:40|475.37|471.27|475.37|471.27|475.37|471.27|475.37|471.27|1
1635107090000|2021-10-24 20:24:50|475.31|471.21|475.27|471.17|475.31|471.21|475.27|471.17|5
1635107100000|2021-10-24 20:25:00|475.26|471.16|475.19|471.09|475.26|471.16|475.19|471.09|7
1635107110000|2021-10-24 20:25:10|475.2|471.1|475.13|471.03|475.3|471.2|475.13|471.03|15
1635107120000|2021-10-24 20:25:20|475.18|471.08|475.1|471|475.18|471.08|475.1|471|5
1635107130000|2021-10-24 20:25:30|475.11|471.01|474.99|470.89|475.11|471.01|474.98|470.88|9
1635107140000|2021-10-24 20:25:40|474.98|470.88|474.98|470.88|474.98|470.88|474.98|470.88|1
1635107150000|2021-10-24 20:25:50|474.99|470.89|474.96|470.86|474.99|470.89|474.96|470.86|3
1635107160000|2021-10-24 20:26:00|474.97|470.87|474.97|470.87|474.98|470.88|474.97|470.87|3
1635107170000|2021-10-24 20:26:10|474.98|470.88|475|470.9|475|470.9|474.97|470.87|5
1635107180000|2021-10-24 20:26:20|475.01|470.91|474.91|470.81|475.01|470.91|474.91|470.81|7
1635107190000|2021-10-24 20:26:30|474.92|470.82|474.97|470.87|475|470.9|474.91|470.81|11
1635107200000|2021-10-24 20:26:40|475|470.9|475.06|470.96|475.06|470.96|474.99|470.89|6
1635107210000|2021-10-24 20:26:50|475.01|470.91|475.05|470.95|475.06|470.96|475.01|470.91|6
1635107220000|2021-10-24 20:27:00|475.06|470.96|475.31|471.21|475.31|471.21|475.05|470.95|11
1635107230000|2021-10-24 20:27:10|475.36|471.26|475.36|471.26|475.36|471.26|475.31|471.21|6
1635107240000|2021-10-24 20:27:20|475.35|471.25|475.4|471.3|475.4|471.3|475.34|471.24|13
1635107250000|2021-10-24 20:27:30|475.48|471.38|475.56|471.46|475.57|471.47|475.44|471.34|11
1635107260000|2021-10-24 20:27:40|475.57|471.47|475.57|471.47|475.57|471.47|475.55|471.45|4
1635107280000|2021-10-24 20:28:00|475.56|471.46|475.56|471.46|475.56|471.46|475.56|471.46|1
1635107290000|2021-10-24 20:28:10|475.57|471.47|475.56|471.46|475.57|471.47|475.56|471.46|2
1635107300000|2021-10-24 20:28:20|475.55|471.45|475.55|471.45|475.55|471.45|475.55|471.45|1
1635107310000|2021-10-24 20:28:30|475.56|471.46|475.72|471.62|475.72|471.62|475.56|471.46|5
1635107320000|2021-10-24 20:28:40|475.64|471.54|475.6|471.5|475.65|471.55|475.6|471.5|3
1635107330000|2021-10-24 20:28:50|475.65|471.55|475.69|471.59|475.69|471.59|475.65|471.55|4
1635107340000|2021-10-24 20:29:00|475.68|471.58|475.69|471.59|475.72|471.62|475.68|471.58|10
1635107350000|2021-10-24 20:29:10|475.68|471.58|475.43|471.33|475.68|471.58|475.42|471.32|8
1635107360000|2021-10-24 20:29:20|475.46|471.36|475.42|471.32|475.47|471.37|475.41|471.31|11
1635107370000|2021-10-24 20:29:30|475.41|471.31|475.47|471.37|475.47|471.37|475.32|471.22|13
1635107380000|2021-10-24 20:29:40|475.49|471.39|475.65|471.55|475.65|471.55|475.49|471.39|8
1635107390000|2021-10-24 20:29:50|475.66|471.56|475.69|471.59|475.69|471.59|475.66|471.56|3
1635107400000|2021-10-24 20:30:00|475.7|471.6|475.77|471.67|475.77|471.67|475.7|471.6|7
1635107410000|2021-10-24 20:30:10|475.78|471.68|475.56|471.46|475.78|471.68|475.55|471.45|13
1635107420000|2021-10-24 20:30:20|475.57|471.47|475.58|471.48|475.61|471.51|475.57|471.47|6
1635107430000|2021-10-24 20:30:30|475.56|471.46|475.86|471.76|475.86|471.76|475.56|471.46|14
1635107440000|2021-10-24 20:30:40|475.88|471.78|476.4|472.3|476.43|472.33|475.88|471.78|18
1635107450000|2021-10-24 20:30:50|476.32|472.22|475.82|471.72|476.32|472.22|475.82|471.72|23
1635107460000|2021-10-24 20:31:00|475.81|471.71|476.32|472.22|476.38|472.28|475.78|471.68|18
1635107470000|2021-10-24 20:31:10|476.31|472.21|476.21|472.11|476.32|472.22|476.2|472.1|11
1635107480000|2021-10-24 20:31:20|476.22|472.12|476.22|472.12|476.24|472.14|476.2|472.1|7
1635107490000|2021-10-24 20:31:30|476.23|472.13|476.12|472.02|476.24|472.14|476.04|471.94|17
1635107500000|2021-10-24 20:31:40|476.13|472.03|475.93|471.83|476.13|472.03|475.93|471.83|10
1635107510000|2021-10-24 20:31:50|475.9|471.8|475.74|471.64|475.9|471.8|475.73|471.63|12
1635107520000|2021-10-24 20:32:00|475.73|471.63|475.89|471.79|475.92|471.82|475.64|471.54|25
1635107530000|2021-10-24 20:32:10|475.9|471.8|476.13|472.03|476.14|472.04|475.9|471.8|11
1635107540000|2021-10-24 20:32:20|476.14|472.04|476.11|472.01|476.15|472.05|476.08|471.98|14
1635107550000|2021-10-24 20:32:30|476.12|472.02|476.2|472.1|476.3|472.2|476.12|472.02|7
1635107560000|2021-10-24 20:32:40|476.19|472.09|475.74|471.64|476.19|472.09|475.74|471.64|19
1635107570000|2021-10-24 20:32:50|475.71|471.61|475.56|471.46|475.71|471.61|475.54|471.44|12
1635107580000|2021-10-24 20:33:00|475.5|471.4|475.7|471.6|475.71|471.61|475.5|471.4|16
1635107590000|2021-10-24 20:33:10|475.71|471.61|475.72|471.62|475.73|471.63|475.69|471.59|10
1635107600000|2021-10-24 20:33:20|475.71|471.61|475.71|471.61|475.71|471.61|475.7|471.6|3
1635107610000|2021-10-24 20:33:30|475.72|471.62|475.78|471.68|475.79|471.69|475.71|471.61|18
1635107620000|2021-10-24 20:33:40|475.77|471.67|475.79|471.69|475.79|471.69|475.77|471.67|3
1635107630000|2021-10-24 20:33:50|475.78|471.68|475.79|471.69|475.8|471.7|475.78|471.68|8
1635107640000|2021-10-24 20:34:00|475.78|471.68|475.8|471.7|475.84|471.74|475.78|471.68|9
1635107650000|2021-10-24 20:34:10|475.81|471.71|475.83|471.73|475.83|471.73|475.8|471.7|5
1635107660000|2021-10-24 20:34:20|475.82|471.72|475.88|471.78|475.88|471.78|475.81|471.71|9
1635107670000|2021-10-24 20:34:30|475.9|471.8|475.96|471.86|475.97|471.87|475.9|471.8|10
1635107680000|2021-10-24 20:34:40|475.95|471.85|475.95|471.85|475.95|471.85|475.95|471.85|1
1635107690000|2021-10-24 20:34:50|475.96|471.86|475.77|471.67|475.96|471.86|475.77|471.67|6
1635107700000|2021-10-24 20:35:00|475.76|471.66|475.66|471.56|475.77|471.67|475.63|471.53|12
1635107710000|2021-10-24 20:35:10|475.62|471.52|475.69|471.59|475.7|471.6|475.62|471.52|5
1635107720000|2021-10-24 20:35:20|475.68|471.58|475.68|471.58|475.7|471.6|475.61|471.51|8
1635107730000|2021-10-24 20:35:30|475.69|471.59|475.69|471.59|475.69|471.59|475.68|471.58|9
1635107740000|2021-10-24 20:35:40|475.7|471.6|475.64|471.54|475.7|471.6|475.63|471.53|6
1635107750000|2021-10-24 20:35:50|475.65|471.55|475.8|471.7|475.8|471.7|475.65|471.55|10
1635107760000|2021-10-24 20:36:00|475.79|471.69|475.71|471.61|475.82|471.72|475.68|471.58|10
1635107770000|2021-10-24 20:36:10|475.72|471.62|475.79|471.69|475.79|471.69|475.7|471.6|8
1635107780000|2021-10-24 20:36:20|475.78|471.68|475.7|471.6|475.78|471.68|475.69|471.59|8
1635107790000|2021-10-24 20:36:30|475.68|471.58|475.69|471.59|475.69|471.59|475.67|471.57|3
1635107800000|2021-10-24 20:36:40|475.7|471.6|475.78|471.68|475.79|471.69|475.7|471.6|8
1635107810000|2021-10-24 20:36:50|475.77|471.67|475.49|471.39|475.77|471.67|475.47|471.37|22
1635107820000|2021-10-24 20:37:00|475.48|471.38|475.44|471.34|475.5|471.4|475.44|471.34|19
1635107830000|2021-10-24 20:37:10|475.46|471.36|475.47|471.37|475.48|471.38|475.46|471.36|6
1635107840000|2021-10-24 20:37:20|475.48|471.38|475.27|471.17|475.49|471.39|475.27|471.17|12
1635107850000|2021-10-24 20:37:30|475.26|471.16|475.11|471.01|475.26|471.16|475.11|471.01|7
1635107860000|2021-10-24 20:37:40|475.1|471|475.11|471.01|475.11|471.01|475.1|471|2
1635107870000|2021-10-24 20:37:50|475.1|471|475.11|471.01|475.18|471.08|475.1|471|11
1635107880000|2021-10-24 20:38:00|475.1|471|475.04|470.94|475.1|471|475.04|470.94|6
1635107890000|2021-10-24 20:38:10|475.02|470.92|475.02|470.92|475.02|470.92|475.02|470.92|1
1635107900000|2021-10-24 20:38:20|475.03|470.93|475.04|470.94|475.04|470.94|475.02|470.92|3
1635107920000|2021-10-24 20:38:40|475.03|470.93|475.04|470.94|475.04|470.94|475.03|470.93|2
1635107960000|2021-10-24 20:39:20|475.05|470.95|475.05|470.95|475.05|470.95|475.05|470.95|1
1635107970000|2021-10-24 20:39:30|475.08|470.98|475.2|471.1|475.2|471.1|475.08|470.98|7
1635107980000|2021-10-24 20:39:40|475.19|471.09|475.2|471.1|475.2|471.1|475.19|471.09|2
1635107990000|2021-10-24 20:39:50|475.19|471.09|475.09|470.99|475.19|471.09|475.09|470.99|4
1635108000000|2021-10-24 20:40:00|475.04|470.94|475.04|470.94|475.1|471|475.04|470.94|7
1635108010000|2021-10-24 20:40:10|475.03|470.93|475.01|470.91|475.03|470.93|475.01|470.91|2
1635108020000|2021-10-24 20:40:20|475.04|470.94|475.04|470.94|475.04|470.94|475.04|470.94|1
1635108030000|2021-10-24 20:40:30|475.08|470.98|475.06|470.96|475.1|471|475.04|470.94|8
1635108050000|2021-10-24 20:40:50|475.08|470.98|475.06|470.96|475.09|470.99|475.06|470.96|6
1635108060000|2021-10-24 20:41:00|475.04|470.94|475.03|470.93|475.04|470.94|475.03|470.93|2
1635108070000|2021-10-24 20:41:10|474.95|470.85|474.95|470.85|474.95|470.85|474.95|470.85|1
1635108080000|2021-10-24 20:41:20|475.03|470.93|475.03|470.93|475.03|470.93|475.03|470.93|1
1635108090000|2021-10-24 20:41:30|475.04|470.94|474.93|470.83|475.04|470.94|474.93|470.83|4
1635108100000|2021-10-24 20:41:40|474.92|470.82|474.91|470.81|474.92|470.82|474.86|470.76|5
1635108110000|2021-10-24 20:41:50|474.93|470.83|474.93|470.83|474.93|470.83|474.93|470.83|1
1635108120000|2021-10-24 20:42:00|474.91|470.81|474.91|470.81|474.91|470.81|474.91|470.81|1
1635108130000|2021-10-24 20:42:10|474.92|470.82|474.91|470.81|474.92|470.82|474.91|470.81|2
1635108140000|2021-10-24 20:42:20|474.92|470.82|474.68|470.58|474.92|470.82|474.68|470.58|10
1635108150000|2021-10-24 20:42:30|474.69|470.59|474.61|470.51|474.71|470.61|474.61|470.51|7
1635108160000|2021-10-24 20:42:40|474.62|470.52|474.62|470.52|474.62|470.52|474.61|470.51|5
1635108180000|2021-10-24 20:43:00|474.63|470.53|474.63|470.53|474.63|470.53|474.63|470.53|1
1635108190000|2021-10-24 20:43:10|474.62|470.52|474.59|470.49|474.62|470.52|474.59|470.49|4
1635108200000|2021-10-24 20:43:20|474.57|470.47|474.54|470.44|474.58|470.48|474.54|470.44|6
1635108210000|2021-10-24 20:43:30|474.53|470.43|474.54|470.44|474.57|470.47|474.53|470.43|3
1635108220000|2021-10-24 20:43:40|474.55|470.45|474.57|470.47|474.57|470.47|474.51|470.41|5
1635108230000|2021-10-24 20:43:50|474.56|470.46|474.57|470.47|474.57|470.47|474.56|470.46|2
1635108240000|2021-10-24 20:44:00|474.59|470.49|474.83|470.73|474.83|470.73|474.59|470.49|8
1635108250000|2021-10-24 20:44:10|474.84|470.74|474.91|470.81|474.91|470.81|474.81|470.71|8
1635108260000|2021-10-24 20:44:20|474.92|470.82|474.76|470.66|474.93|470.83|474.75|470.65|13
1635108270000|2021-10-24 20:44:30|474.71|470.61|474.7|470.6|474.72|470.62|474.7|470.6|4
1635108280000|2021-10-24 20:44:40|474.68|470.58|474.7|470.6|474.7|470.6|474.65|470.55|6
1635108290000|2021-10-24 20:44:50|474.69|470.59|474.61|470.51|474.71|470.61|474.61|470.51|8
1635108300000|2021-10-24 20:45:00|474.62|470.52|474.63|470.53|474.63|470.53|474.61|470.51|3
1635108310000|2021-10-24 20:45:10|474.67|470.57|474.59|470.49|474.7|470.6|474.57|470.47|10
1635108320000|2021-10-24 20:45:20|474.6|470.5|474.5|470.4|474.6|470.5|474.5|470.4|10
1635108330000|2021-10-24 20:45:30|474.47|470.37|474.42|470.32|474.47|470.37|474.35|470.25|17
1635108340000|2021-10-24 20:45:40|474.41|470.31|474.2|470.1|474.41|470.31|474.2|470.1|19
1635108350000|2021-10-24 20:45:50|474.21|470.11|474.42|470.32|474.42|470.32|474.12|470.02|22
1635108360000|2021-10-24 20:46:00|474.41|470.31|474.4|470.3|474.43|470.33|474.4|470.3|8
1635108370000|2021-10-24 20:46:10|474.41|470.31|474.31|470.21|474.42|470.32|474.31|470.21|12
1635108380000|2021-10-24 20:46:20|474.3|470.2|474.28|470.18|474.31|470.21|474.19|470.09|14
1635108390000|2021-10-24 20:46:30|474.29|470.19|474.29|470.19|474.3|470.2|474.28|470.18|6
1635108400000|2021-10-24 20:46:40|474.34|470.24|474.53|470.43|474.59|470.49|474.34|470.24|15
1635108410000|2021-10-24 20:46:50|474.5|470.4|474.51|470.41|474.51|470.41|474.5|470.4|2
1635108420000|2021-10-24 20:47:00|474.53|470.43|474.68|470.58|474.68|470.58|474.52|470.42|12
1635108430000|2021-10-24 20:47:10|474.7|470.6|474.84|470.74|474.84|470.74|474.7|470.6|9
1635108440000|2021-10-24 20:47:20|474.86|470.76|474.82|470.72|474.88|470.78|474.82|470.72|6
1635108450000|2021-10-24 20:47:30|474.83|470.73|474.77|470.67|474.83|470.73|474.77|470.67|10
1635108460000|2021-10-24 20:47:40|474.76|470.66|474.78|470.68|474.78|470.68|474.76|470.66|6
1635108470000|2021-10-24 20:47:50|474.77|470.67|474.72|470.62|474.77|470.67|474.72|470.62|4
1635108480000|2021-10-24 20:48:00|474.71|470.61|474.62|470.52|474.71|470.61|474.47|470.37|20
1635108490000|2021-10-24 20:48:10|474.6|470.5|474.68|470.58|474.68|470.58|474.6|470.5|15
1635108500000|2021-10-24 20:48:20|474.65|470.55|474.64|470.54|474.66|470.56|474.63|470.53|6
1635108510000|2021-10-24 20:48:30|474.7|470.6|474.72|470.62|474.72|470.62|474.65|470.55|15
1635108520000|2021-10-24 20:48:40|474.71|470.61|474.73|470.63|474.74|470.64|474.71|470.61|6
1635108530000|2021-10-24 20:48:50|474.74|470.64|474.65|470.55|474.76|470.66|474.63|470.53|10
1635108540000|2021-10-24 20:49:00|474.67|470.57|474.84|470.74|474.85|470.75|474.67|470.57|13
1635108550000|2021-10-24 20:49:10|474.85|470.75|474.85|470.75|474.86|470.76|474.83|470.73|7
1635108560000|2021-10-24 20:49:20|474.81|470.71|474.9|470.8|474.9|470.8|474.8|470.7|8
1635108570000|2021-10-24 20:49:30|474.91|470.81|474.93|470.83|474.93|470.83|474.91|470.81|2
1635108580000|2021-10-24 20:49:40|474.92|470.82|474.91|470.81|474.96|470.86|474.91|470.81|6
1635108590000|2021-10-24 20:49:50|474.92|470.82|474.92|470.82|474.92|470.82|474.82|470.72|12
1635108600000|2021-10-24 20:50:00|474.96|470.86|474.92|470.82|474.96|470.86|474.92|470.82|4
1635108610000|2021-10-24 20:50:10|474.93|470.83|474.97|470.87|474.99|470.89|474.93|470.83|6
1635108620000|2021-10-24 20:50:20|474.98|470.88|475.02|470.92|475.02|470.92|474.98|470.88|4
1635108630000|2021-10-24 20:50:30|475.05|470.95|475.05|470.95|475.05|470.95|475.03|470.93|4
1635108640000|2021-10-24 20:50:40|475.04|470.94|475.03|470.93|475.04|470.94|475.03|470.93|2
1635108650000|2021-10-24 20:50:50|475.04|470.94|475.05|470.95|475.05|470.95|475.04|470.94|2
1635108660000|2021-10-24 20:51:00|475.06|470.96|475.05|470.95|475.06|470.96|475.05|470.95|2
1635108670000|2021-10-24 20:51:10|475.06|470.96|475.1|471|475.1|471|475.06|470.96|5
1635108680000|2021-10-24 20:51:20|475.17|471.07|475.15|471.05|475.17|471.07|475.1|471|12
1635108690000|2021-10-24 20:51:30|475.18|471.08|475.2|471.1|475.2|471.1|475.17|471.07|5
1635108700000|2021-10-24 20:51:40|475.19|471.09|475.19|471.09|475.19|471.09|475.19|471.09|1
1635108710000|2021-10-24 20:51:50|475.17|471.07|475.17|471.07|475.17|471.07|475.17|471.07|1
1635108720000|2021-10-24 20:52:00|475.19|471.09|475.19|471.09|475.19|471.09|475.19|471.09|1
1635108740000|2021-10-24 20:52:20|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1635108780000|2021-10-24 20:53:00|475.21|471.11|475.21|471.11|475.21|471.11|475.21|471.11|1
1635108790000|2021-10-24 20:53:10|475.22|471.12|475.63|471.53|475.73|471.63|475.22|471.12|15
1635108800000|2021-10-24 20:53:20|475.62|471.52|475.5|471.4|475.62|471.52|475.5|471.4|10
1635108810000|2021-10-24 20:53:30|475.47|471.37|475.25|471.15|475.47|471.37|475.25|471.15|14
1635108820000|2021-10-24 20:53:40|475.23|471.13|475.26|471.16|475.26|471.16|475.23|471.13|4
1635108830000|2021-10-24 20:53:50|475.27|471.17|475.31|471.21|475.32|471.22|475.26|471.16|7
1635108840000|2021-10-24 20:54:00|475.32|471.22|475.34|471.24|475.34|471.24|475.32|471.22|6
1635108850000|2021-10-24 20:54:10|475.35|471.25|475.36|471.26|475.36|471.26|475.34|471.24|3
1635108860000|2021-10-24 20:54:20|475.37|471.27|475.85|471.75|475.85|471.75|475.37|471.27|13
1635108870000|2021-10-24 20:54:30|475.79|471.69|475.7|471.6|475.81|471.71|475.64|471.54|22
1635108880000|2021-10-24 20:54:40|475.72|471.62|475.86|471.76|475.86|471.76|475.72|471.62|11
1635108890000|2021-10-24 20:54:50|475.88|471.78|475.94|471.84|475.94|471.84|475.88|471.78|7
1635108900000|2021-10-24 20:55:00|475.96|471.86|475.95|471.85|475.96|471.86|475.95|471.85|4
1635108910000|2021-10-24 20:55:10|475.96|471.86|476.19|472.09|476.21|472.11|475.96|471.86|11
1635108920000|2021-10-24 20:55:20|476.2|472.1|476.12|472.02|476.22|472.12|476.04|471.94|13
1635108930000|2021-10-24 20:55:30|476.13|472.03|476.17|472.07|476.19|472.09|476.13|472.03|6
1635108940000|2021-10-24 20:55:40|476.16|472.06|476.08|471.98|476.18|472.08|476.08|471.98|5
1635108950000|2021-10-24 20:55:50|476.06|471.96|475.91|471.81|476.08|471.98|475.91|471.81|15
1635108960000|2021-10-24 20:56:00|475.92|471.82|475.97|471.87|475.99|471.89|475.92|471.82|11
1635108970000|2021-10-24 20:56:10|475.98|471.88|475.97|471.87|475.98|471.88|475.96|471.86|4
1635108980000|2021-10-24 20:56:20|475.95|471.85|475.96|471.86|475.96|471.86|475.95|471.85|2
1635109000000|2021-10-24 20:56:40|475.97|471.87|476.02|471.92|476.04|471.94|475.97|471.87|8
1635109010000|2021-10-24 20:56:50|476.03|471.93|476.07|471.97|476.07|471.97|476.03|471.93|3
1635109020000|2021-10-24 20:57:00|476.12|472.02|476.09|471.99|476.13|472.03|476.09|471.99|7
1635109040000|2021-10-24 20:57:20|476.1|472|476.08|471.98|476.19|472.09|476.08|471.98|6
1635109050000|2021-10-24 20:57:30|476|471.9|476.17|472.07|476.17|472.07|476|471.9|6
1635109060000|2021-10-24 20:57:40|476.19|472.09|476|471.9|476.19|472.09|476|471.9|7
1635109070000|2021-10-24 20:57:50|476.02|471.92|475.96|471.86|476.03|471.93|475.96|471.86|8
1635109080000|2021-10-24 20:58:00|475.97|471.87|475.96|471.86|475.97|471.87|475.96|471.86|2
1635109090000|2021-10-24 20:58:10|475.95|471.85|475.94|471.84|475.95|471.85|475.75|471.65|21
1635109100000|2021-10-24 20:58:20|475.92|471.82|475.91|471.81|475.92|471.82|475.91|471.81|2
1635109110000|2021-10-24 20:58:30|475.93|471.83|475.87|471.77|475.97|471.87|475.87|471.77|15
1635109120000|2021-10-24 20:58:40|475.86|471.76|475.81|471.71|475.86|471.76|475.81|471.71|4
1635109130000|2021-10-24 20:58:50|475.79|471.69|475.89|471.79|475.89|471.79|475.79|471.69|9
1635109140000|2021-10-24 20:59:00|475.87|471.77|475.89|471.79|475.89|471.79|475.87|471.77|4
1635109150000|2021-10-24 20:59:10|475.88|471.78|475.65|471.55|475.88|471.78|475.64|471.54|11
1635109160000|2021-10-24 20:59:20|475.68|471.58|475.6|471.5|475.69|471.59|475.57|471.47|13
1635109170000|2021-10-24 20:59:30|475.61|471.51|475.88|471.78|475.88|471.78|475.61|471.51|14
1635109180000|2021-10-24 20:59:40|475.89|471.79|475.95|471.85|475.96|471.86|475.88|471.78|9
1635109190000|2021-10-24 20:59:50|475.96|471.86|475.96|471.86|475.96|471.86|475.94|471.84|4
1635109200000|2021-10-24 21:00:00|475.97|471.87|476.13|472.03|476.13|472.03|475.97|471.87|15
1635109210000|2021-10-24 21:00:10|476.14|472.04|476.14|472.04|476.14|472.04|476.14|472.04|1
1635109220000|2021-10-24 21:00:20|476.15|472.05|476.19|472.09|476.19|472.09|476.15|472.05|3
1635109230000|2021-10-24 21:00:30|476.22|472.12|476.27|472.17|476.27|472.17|476.22|472.12|3
1635109240000|2021-10-24 21:00:40|476.25|472.15|476.43|472.33|476.43|472.33|476.25|472.15|19
1635109250000|2021-10-24 21:00:50|476.45|472.35|476.48|472.38|476.51|472.41|476.45|472.35|14
1635109260000|2021-10-24 21:01:00|476.47|472.37|476.36|472.26|476.47|472.37|476.3|472.2|11
1635109270000|2021-10-24 21:01:10|476.35|472.25|476.34|472.24|476.35|472.25|476.32|472.22|4
1635109280000|2021-10-24 21:01:20|476.35|472.25|476.37|472.27|476.37|472.27|476.29|472.19|11
1635109290000|2021-10-24 21:01:30|476.38|472.28|476.54|472.44|476.54|472.44|476.31|472.21|19
1635109300000|2021-10-24 21:01:40|476.57|472.47|476.87|472.77|476.87|472.77|476.57|472.47|16
1635109310000|2021-10-24 21:01:50|476.92|472.82|476.91|472.81|476.92|472.82|476.85|472.75|4
1635109320000|2021-10-24 21:02:00|476.93|472.83|476.95|472.85|476.95|472.85|476.92|472.82|4
1635109330000|2021-10-24 21:02:10|476.99|472.89|476.99|472.89|477|472.9|476.98|472.88|5
1635109340000|2021-10-24 21:02:20|477|472.9|477.24|473.14|477.24|473.14|477|472.9|14
1635109350000|2021-10-24 21:02:30|477.26|473.16|477.35|473.25|477.36|473.26|477.26|473.16|7
1635109360000|2021-10-24 21:02:40|477.38|473.28|477.52|473.42|477.52|473.42|477.38|473.28|9
1635109370000|2021-10-24 21:02:50|477.54|473.44|477.54|473.44|477.55|473.45|477.51|473.41|8
1635109380000|2021-10-24 21:03:00|477.61|473.51|477.68|473.58|477.74|473.64|477.61|473.51|9
1635109390000|2021-10-24 21:03:10|477.69|473.59|478.02|473.92|478.02|473.92|477.67|473.57|22
1635109400000|2021-10-24 21:03:20|477.99|473.89|478|473.9|478.07|473.97|477.97|473.87|11
1635109410000|2021-10-24 21:03:30|477.99|473.89|477.96|473.86|478.05|473.95|477.96|473.86|16
1635109420000|2021-10-24 21:03:40|477.94|473.84|478.2|474.1|478.26|474.16|477.94|473.84|17
1635109430000|2021-10-24 21:03:50|478.15|474.05|478.01|473.91|478.16|474.06|477.9|473.8|19
1635109440000|2021-10-24 21:04:00|478.03|473.93|478.08|473.98|478.1|474|478.03|473.93|9
1635109450000|2021-10-24 21:04:10|478.09|473.99|478.25|474.15|478.42|474.32|478.09|473.99|16
1635109460000|2021-10-24 21:04:20|478.32|474.22|478.35|474.25|478.35|474.25|478.29|474.19|5
1635109470000|2021-10-24 21:04:30|478.32|474.22|478.36|474.26|478.39|474.29|478.32|474.22|10
1635109480000|2021-10-24 21:04:40|478.37|474.27|478.47|474.37|478.47|474.37|478.37|474.27|7
1635109490000|2021-10-24 21:04:50|478.59|474.49|478.7|474.6|478.71|474.61|478.58|474.48|11
1635109500000|2021-10-24 21:05:00|478.71|474.61|478.77|474.67|478.78|474.68|478.69|474.59|8
1635109510000|2021-10-24 21:05:10|478.73|474.63|478.78|474.68|478.8|474.7|478.73|474.63|13
1635109520000|2021-10-24 21:05:20|478.72|474.62|478.66|474.56|478.73|474.63|478.56|474.46|15
1635109530000|2021-10-24 21:05:30|478.65|474.55|478.77|474.67|478.77|474.67|478.65|474.55|12
1635109540000|2021-10-24 21:05:40|478.75|474.65|478.77|474.67|478.82|474.72|478.74|474.64|13
1635109550000|2021-10-24 21:05:50|478.79|474.69|478.81|474.71|478.86|474.76|478.79|474.69|17
1635109560000|2021-10-24 21:06:00|478.8|474.7|478.68|474.58|478.8|474.7|478.65|474.55|19
1635109570000|2021-10-24 21:06:10|478.64|474.54|478.62|474.52|478.68|474.58|478.62|474.52|12
1635109580000|2021-10-24 21:06:20|478.63|474.53|478.63|474.53|478.64|474.54|478.62|474.52|8
1635109590000|2021-10-24 21:06:30|478.65|474.55|478.65|474.55|478.65|474.55|478.63|474.53|8
1635109600000|2021-10-24 21:06:40|478.66|474.56|478.5|474.4|478.66|474.56|478.49|474.39|10
1635109610000|2021-10-24 21:06:50|478.49|474.39|478.58|474.48|478.59|474.49|478.49|474.39|14
1635109620000|2021-10-24 21:07:00|478.63|474.53|478.67|474.57|478.67|474.57|478.63|474.53|4
1635109630000|2021-10-24 21:07:10|478.66|474.56|478.75|474.65|478.75|474.65|478.64|474.54|7
1635109640000|2021-10-24 21:07:20|478.85|474.75|478.85|474.75|478.86|474.76|478.84|474.74|9
1635109650000|2021-10-24 21:07:30|478.86|474.76|478.9|474.8|478.9|474.8|478.84|474.74|7
1635109660000|2021-10-24 21:07:40|478.92|474.82|478.98|474.88|478.99|474.89|478.92|474.82|6
1635109670000|2021-10-24 21:07:50|478.97|474.87|479.04|474.94|479.04|474.94|478.95|474.85|8
1635109680000|2021-10-24 21:08:00|479.05|474.95|479.16|475.06|479.16|475.06|479.05|474.95|5
1635109690000|2021-10-24 21:08:10|479.17|475.07|479.15|475.05|479.17|475.07|479.15|475.05|2
1635109700000|2021-10-24 21:08:20|479.17|475.07|479.27|475.17|479.27|475.17|479.17|475.07|8
1635109710000|2021-10-24 21:08:30|479.25|475.15|479.42|475.32|479.42|475.32|479.25|475.15|14
1635109720000|2021-10-24 21:08:40|479.39|475.29|479.46|475.36|479.47|475.37|479.39|475.29|11
1635109730000|2021-10-24 21:08:50|479.47|475.37|479.58|475.48|479.58|475.48|479.47|475.37|5
1635109740000|2021-10-24 21:09:00|479.59|475.49|479.51|475.41|479.6|475.5|479.51|475.41|7
1635109750000|2021-10-24 21:09:10|479.54|475.44|479.59|475.49|479.59|475.49|479.54|475.44|5
1635109760000|2021-10-24 21:09:20|479.58|475.48|479.18|475.08|479.58|475.48|479.15|475.05|13
1635109770000|2021-10-24 21:09:30|479.15|475.05|479.15|475.05|479.15|475.05|479.14|475.04|5
1635109780000|2021-10-24 21:09:40|479.17|475.07|479.09|474.99|479.17|475.07|479.09|474.99|5
1635109790000|2021-10-24 21:09:50|479.1|475|478.85|474.75|479.1|475|478.84|474.74|12
1635109800000|2021-10-24 21:10:00|478.86|474.76|478.78|474.68|478.86|474.76|478.78|474.68|5
1635109810000|2021-10-24 21:10:10|478.75|474.65|478.63|474.53|478.75|474.65|478.63|474.53|14
1635109820000|2021-10-24 21:10:20|478.64|474.54|478.25|474.15|478.64|474.54|478.24|474.14|14
1635109830000|2021-10-24 21:10:30|478.24|474.14|478.29|474.19|478.29|474.19|478.24|474.14|4
1635109840000|2021-10-24 21:10:40|478.27|474.17|477.65|473.55|478.35|474.25|477.65|473.55|18
1635109850000|2021-10-24 21:10:50|477.59|473.49|476.81|472.71|477.59|473.49|476.59|472.49|28
1635109860000|2021-10-24 21:11:00|476.79|472.69|478.17|474.07|478.18|474.08|476.79|472.69|32
1635109870000|2021-10-24 21:11:10|478.16|474.06|477.96|473.86|478.17|474.07|477.96|473.86|23
1635109880000|2021-10-24 21:11:20|477.91|473.81|477.52|473.42|477.93|473.83|477.51|473.41|27
1635109890000|2021-10-24 21:11:30|477.56|473.46|477.56|473.46|477.56|473.46|477.55|473.45|3
1635109900000|2021-10-24 21:11:40|477.55|473.45|477.98|473.88|477.99|473.89|477.55|473.45|21
1635109910000|2021-10-24 21:11:50|477.97|473.87|478.08|473.98|478.09|473.99|477.95|473.85|12
1635109920000|2021-10-24 21:12:00|478.09|473.99|478.27|474.17|478.28|474.18|478.09|473.99|22
1635109930000|2021-10-24 21:12:10|478.26|474.16|478.5|474.4|478.5|474.4|478.26|474.16|18
1635109940000|2021-10-24 21:12:20|478.56|474.46|478.53|474.43|478.56|474.46|478.53|474.43|3
1635109950000|2021-10-24 21:12:30|478.55|474.45|478.51|474.41|478.55|474.45|478.5|474.4|4
1635109960000|2021-10-24 21:12:40|478.6|474.5|478.65|474.55|478.65|474.55|478.5|474.4|6
1635109970000|2021-10-24 21:12:50|478.57|474.47|478.39|474.29|478.65|474.55|478.35|474.25|18
1635109980000|2021-10-24 21:13:00|478.4|474.3|477.9|473.8|478.4|474.3|477.9|473.8|17
1635109990000|2021-10-24 21:13:10|477.91|473.81|478.09|473.99|478.18|474.08|477.9|473.8|25
1635110000000|2021-10-24 21:13:20|478.1|474|478.24|474.14|478.32|474.22|478.04|473.94|20
1635110010000|2021-10-24 21:13:30|478.23|474.13|478.31|474.21|478.31|474.21|478.1|474|23
1635110020000|2021-10-24 21:13:40|478.28|474.18|478.1|474|478.28|474.18|478.1|474|17
1635110030000|2021-10-24 21:13:50|478.09|473.99|477.75|473.65|478.09|473.99|477.74|473.64|18
1635110040000|2021-10-24 21:14:00|477.71|473.61|477.91|473.81|477.91|473.81|477.71|473.61|14
1635110050000|2021-10-24 21:14:10|477.93|473.83|477.85|473.75|477.97|473.87|477.8|473.7|11
1635110060000|2021-10-24 21:14:20|477.8|473.7|477.85|473.75|477.9|473.8|477.8|473.7|11
1635110070000|2021-10-24 21:14:30|477.8|473.7|477.86|473.76|477.86|473.76|477.8|473.7|4
1635110080000|2021-10-24 21:14:40|477.8|473.7|477.64|473.54|477.8|473.7|477.63|473.53|15
1635110090000|2021-10-24 21:14:50|477.7|473.6|477.85|473.75|477.85|473.75|477.7|473.6|9
1635110100000|2021-10-24 21:15:00|477.91|473.81|477.69|473.59|477.91|473.81|477.66|473.56|10
1635110110000|2021-10-24 21:15:10|477.71|473.61|477.3|473.2|477.71|473.61|477.3|473.2|12
1635110120000|2021-10-24 21:15:20|477.31|473.21|477.4|473.3|477.4|473.3|477.3|473.2|7
1635110130000|2021-10-24 21:15:30|477.35|473.25|477.3|473.2|477.41|473.31|477.3|473.2|11
1635110140000|2021-10-24 21:15:40|477.32|473.22|477.26|473.16|477.4|473.3|477.26|473.16|14
1635110150000|2021-10-24 21:15:50|477.31|473.21|477|472.9|477.31|473.21|477|472.9|10
1635110160000|2021-10-24 21:16:00|477.08|472.98|477.1|473|477.1|473|477|472.9|5
1635110170000|2021-10-24 21:16:10|477.02|472.92|477.11|473.01|477.17|473.07|477|472.9|13
1635110180000|2021-10-24 21:16:20|477.1|473|477.2|473.1|477.23|473.13|477.1|473|10
1635110190000|2021-10-24 21:16:30|477.1|473|477.16|473.06|477.21|473.11|477.1|473|7
1635110200000|2021-10-24 21:16:40|477.2|473.1|477.4|473.3|477.4|473.3|477.17|473.07|6
1635110220000|2021-10-24 21:17:00|477.3|473.2|477.1|473|477.3|473.2|477.1|473|7
1635110230000|2021-10-24 21:17:10|477.12|473.02|477.2|473.1|477.22|473.12|477.1|473|7
1635110240000|2021-10-24 21:17:20|477.3|473.2|477.3|473.2|477.4|473.3|477.3|473.2|3
1635110250000|2021-10-24 21:17:30|477.2|473.1|477.3|473.2|477.3|473.2|477.2|473.1|6
1635110260000|2021-10-24 21:17:40|477.29|473.19|477.29|473.19|477.29|473.19|477.29|473.19|1
1635110270000|2021-10-24 21:17:50|477.3|473.2|477.3|473.2|477.31|473.21|477.3|473.2|3
1635110280000|2021-10-24 21:18:00|477.29|473.19|477.1|473|477.3|473.2|477.1|473|4
1635110290000|2021-10-24 21:18:10|477.12|473.02|477.15|473.05|477.15|473.05|477.1|473|5
1635110300000|2021-10-24 21:18:20|477.11|473.01|477.21|473.11|477.21|473.11|477.11|473.01|7
1635110310000|2021-10-24 21:18:30|477.18|473.08|477.18|473.08|477.18|473.08|477.18|473.08|1
1635110320000|2021-10-24 21:18:40|477.19|473.09|477.2|473.1|477.2|473.1|477.19|473.09|4
1635110330000|2021-10-24 21:18:50|477.19|473.09|477.19|473.09|477.19|473.09|477.19|473.09|1
1635110340000|2021-10-24 21:19:00|477.16|473.06|477.19|473.09|477.19|473.09|477.16|473.06|2
1635110350000|2021-10-24 21:19:10|477.18|473.08|477.02|472.92|477.18|473.08|477|472.9|10
1635110360000|2021-10-24 21:19:20|477.15|473.05|477.2|473.1|477.22|473.12|477.15|473.05|8
1635110370000|2021-10-24 21:19:30|477.22|473.12|477.2|473.1|477.25|473.15|477.2|473.1|9
1635110380000|2021-10-24 21:19:40|477.21|473.11|477.24|473.14|477.24|473.14|477.2|473.1|5
1635110390000|2021-10-24 21:19:50|477.25|473.15|477.2|473.1|477.25|473.15|477.2|473.1|7
1635110400000|2021-10-24 21:20:00|477.26|473.16|477.2|473.1|477.26|473.16|477.2|473.1|5
1635110410000|2021-10-24 21:20:10|477.24|473.14|477.21|473.11|477.31|473.21|477.2|473.1|4
1635110420000|2021-10-24 21:20:20|477.2|473.1|477.21|473.11|477.21|473.11|477.2|473.1|2
1635110430000|2021-10-24 21:20:30|477.23|473.13|477.1|473|477.28|473.18|477.1|473|6
1635110450000|2021-10-24 21:20:50|477.11|473.01|477.2|473.1|477.29|473.19|477.11|473.01|11
1635110460000|2021-10-24 21:21:00|477.21|473.11|477.18|473.08|477.21|473.11|477.18|473.08|6
1635110470000|2021-10-24 21:21:10|477.19|473.09|477.19|473.09|477.21|473.11|477.13|473.03|10
1635110480000|2021-10-24 21:21:20|477.11|473.01|477.14|473.04|477.14|473.04|477.11|473.01|2
1635110490000|2021-10-24 21:21:30|477.19|473.09|477.11|473.01|477.19|473.09|477.11|473.01|3
1635110500000|2021-10-24 21:21:40|477.09|472.99|477.1|473|477.11|473.01|477.09|472.99|4
1635110520000|2021-10-24 21:22:00|477.09|472.99|477|472.9|477.2|473.1|477|472.9|7
1635110530000|2021-10-24 21:22:10|477.1|473|477.2|473.1|477.2|473.1|477.1|473|4
1635110540000|2021-10-24 21:22:20|477.17|473.07|477.16|473.06|477.2|473.1|477.14|473.04|5
1635110550000|2021-10-24 21:22:30|477.2|473.1|477.18|473.08|477.2|473.1|477.1|473|6
1635110560000|2021-10-24 21:22:40|477.2|473.1|477.16|473.06|477.2|473.1|477.1|473|3
1635110570000|2021-10-24 21:22:50|477.1|473|477.2|473.1|477.2|473.1|477.1|473|2
1635110580000|2021-10-24 21:23:00|477.24|473.14|477.35|473.25|477.35|473.25|477.24|473.14|5
1635110590000|2021-10-24 21:23:10|477.4|473.3|477.4|473.3|477.44|473.34|477.4|473.3|5
1635110600000|2021-10-24 21:23:20|477.46|473.36|477.4|473.3|477.46|473.36|477.4|473.3|6
1635110610000|2021-10-24 21:23:30|477.37|473.27|477.41|473.31|477.41|473.31|477.3|473.2|7
1635110620000|2021-10-24 21:23:40|477.45|473.35|477.71|473.61|477.71|473.61|477.45|473.35|12
1635110640000|2021-10-24 21:24:00|477.72|473.62|477.72|473.62|477.76|473.66|477.7|473.6|4
1635110650000|2021-10-24 21:24:10|477.7|473.6|477.72|473.62|477.75|473.65|477.7|473.6|7
1635110660000|2021-10-24 21:24:20|477.7|473.6|477.64|473.54|477.72|473.62|477.6|473.5|14
1635110670000|2021-10-24 21:24:30|477.6|473.5|477.6|473.5|477.64|473.54|477.6|473.5|5
1635110680000|2021-10-24 21:24:40|477.63|473.53|477.7|473.6|477.71|473.61|477.63|473.53|5
1635110690000|2021-10-24 21:24:50|477.71|473.61|477.73|473.63|477.75|473.65|477.63|473.53|12
1635110700000|2021-10-24 21:25:00|477.6|473.5|477.56|473.46|477.62|473.52|477.5|473.4|7
1635110710000|2021-10-24 21:25:10|477.5|473.4|477.5|473.4|477.62|473.52|477.5|473.4|7
1635110720000|2021-10-24 21:25:20|477.51|473.41|477.51|473.41|477.53|473.43|477.5|473.4|6
1635110730000|2021-10-24 21:25:30|477.5|473.4|477.5|473.4|477.51|473.41|477.5|473.4|3
1635110750000|2021-10-24 21:25:50|477.52|473.42|477.5|473.4|477.52|473.42|477.5|473.4|2
1635110760000|2021-10-24 21:26:00|477.52|473.42|477.5|473.4|477.52|473.42|477.5|473.4|2
1635110770000|2021-10-24 21:26:10|477.51|473.41|477.51|473.41|477.51|473.41|477.51|473.41|1
1635110780000|2021-10-24 21:26:20|477.53|473.43|477.47|473.37|477.53|473.43|477.44|473.34|10
1635110790000|2021-10-24 21:26:30|477.44|473.34|477.34|473.24|477.44|473.34|477.28|473.18|9
1635110800000|2021-10-24 21:26:40|477.32|473.22|477.32|473.22|477.39|473.29|477.32|473.22|7
1635110810000|2021-10-24 21:26:50|477.39|473.29|477.51|473.41|477.56|473.46|477.32|473.22|13
1635110820000|2021-10-24 21:27:00|477.5|473.4|477.59|473.49|477.59|473.49|477.5|473.4|5
1635110830000|2021-10-24 21:27:10|477.6|473.5|477.6|473.5|477.6|473.5|477.6|473.5|1
1635110840000|2021-10-24 21:27:20|477.49|473.39|477.6|473.5|477.6|473.5|477.49|473.39|3
1635110850000|2021-10-24 21:27:30|477.57|473.47|477.59|473.49|477.59|473.49|477.48|473.38|6
1635110860000|2021-10-24 21:27:40|477.6|473.5|477.7|473.6|477.7|473.6|477.6|473.5|3
1635110870000|2021-10-24 21:27:50|477.67|473.57|477.7|473.6|477.7|473.6|477.67|473.57|3
1635110880000|2021-10-24 21:28:00|477.71|473.61|477.75|473.65|477.75|473.65|477.71|473.61|3
1635110890000|2021-10-24 21:28:10|477.74|473.64|477.8|473.7|477.8|473.7|477.6|473.5|10
1635110900000|2021-10-24 21:28:20|477.73|473.63|477.73|473.63|477.79|473.69|477.73|473.63|5
1635110920000|2021-10-24 21:28:40|477.72|473.62|477.7|473.6|477.72|473.62|477.7|473.6|2
1635110940000|2021-10-24 21:29:00|477.72|473.62|477.6|473.5|477.72|473.62|477.6|473.5|3
1635110950000|2021-10-24 21:29:10|477.58|473.48|477.6|473.5|477.6|473.5|477.58|473.48|2
1635110980000|2021-10-24 21:29:40|477.59|473.49|477.6|473.5|477.6|473.5|477.59|473.49|2
1635111000000|2021-10-24 21:30:00|477.59|473.49|477.59|473.49|477.59|473.49|477.59|473.49|1
1635111010000|2021-10-24 21:30:10|477.56|473.46|477.66|473.56|477.7|473.6|477.54|473.44|7
1635111020000|2021-10-24 21:30:20|477.7|473.6|477.7|473.6|477.7|473.6|477.6|473.5|5
1635111030000|2021-10-24 21:30:30|477.64|473.54|477.64|473.54|477.64|473.54|477.64|473.54|1
1635111040000|2021-10-24 21:30:40|477.6|473.5|477.6|473.5|477.6|473.5|477.6|473.5|1
1635111050000|2021-10-24 21:30:50|477.64|473.54|477.77|473.67|477.8|473.7|477.64|473.54|7
1635111060000|2021-10-24 21:31:00|477.82|473.72|477.78|473.68|477.83|473.73|477.78|473.68|5
1635111070000|2021-10-24 21:31:10|477.77|473.67|477.8|473.7|477.8|473.7|477.76|473.66|4
1635111080000|2021-10-24 21:31:20|477.55|473.45|477.3|473.2|477.55|473.45|477.3|473.2|3
1635111090000|2021-10-24 21:31:30|477.4|473.3|477.4|473.3|477.5|473.4|477.4|473.3|13
1635111100000|2021-10-24 21:31:40|477.42|473.32|477.4|473.3|477.44|473.34|477.35|473.25|9
1635111110000|2021-10-24 21:31:50|477.3|473.2|477.3|473.2|477.35|473.25|477.3|473.2|4
1635111120000|2021-10-24 21:32:00|477.33|473.23|477.3|473.2|477.33|473.23|477.3|473.2|3
1635111130000|2021-10-24 21:32:10|477.33|473.23|477.28|473.18|477.34|473.24|477.22|473.12|6
1635111140000|2021-10-24 21:32:20|477.2|473.1|477.2|473.1|477.21|473.11|477.1|473|7
1635111150000|2021-10-24 21:32:30|477.17|473.07|477.2|473.1|477.2|473.1|477.15|473.05|5
1635111160000|2021-10-24 21:32:40|477.17|473.07|477.17|473.07|477.2|473.1|477.14|473.04|6
1635111170000|2021-10-24 21:32:50|477.2|473.1|477.2|473.1|477.2|473.1|477.17|473.07|4
1635111180000|2021-10-24 21:33:00|477.15|473.05|477.2|473.1|477.2|473.1|477.15|473.05|2
1635111190000|2021-10-24 21:33:10|477.15|473.05|477.2|473.1|477.2|473.1|477.15|473.05|3
1635111200000|2021-10-24 21:33:20|477.15|473.05|477.15|473.05|477.15|473.05|477.15|473.05|1
1635111210000|2021-10-24 21:33:30|477.14|473.04|477.09|472.99|477.21|473.11|477.09|472.99|10
1635111230000|2021-10-24 21:33:50|477.08|472.98|477.1|473|477.11|473.01|477.06|472.96|6
1635111240000|2021-10-24 21:34:00|477.11|473.01|477.16|473.06|477.2|473.1|477.08|472.98|7
1635111250000|2021-10-24 21:34:10|477.2|473.1|477.2|473.1|477.2|473.1|477.16|473.06|3
1635111260000|2021-10-24 21:34:20|477.16|473.06|477.2|473.1|477.2|473.1|477.14|473.04|3
1635111270000|2021-10-24 21:34:30|477.12|473.02|477.16|473.06|477.2|473.1|477.12|473.02|4
1635111280000|2021-10-24 21:34:40|477.2|473.1|477.17|473.07|477.2|473.1|477.15|473.05|5
1635111290000|2021-10-24 21:34:50|477.2|473.1|477.3|473.2|477.33|473.23|477.2|473.1|6
1635111300000|2021-10-24 21:35:00|477.31|473.21|477.39|473.29|477.39|473.29|477.31|473.21|3
1635111310000|2021-10-24 21:35:10|477.44|473.34|477.51|473.41|477.51|473.41|477.42|473.32|11
1635111340000|2021-10-24 21:35:40|477.53|473.43|477.68|473.58|477.7|473.6|477.45|473.35|11
1635111350000|2021-10-24 21:35:50|477.67|473.57|477.78|473.68|477.78|473.68|477.65|473.55|8
1635111360000|2021-10-24 21:36:00|477.81|473.71|477.93|473.83|477.99|473.89|477.81|473.71|8
1635111370000|2021-10-24 21:36:10|478.02|473.92|477.92|473.82|478.02|473.92|477.92|473.82|5
1635111380000|2021-10-24 21:36:20|478.02|473.92|478.31|474.21|478.31|474.21|478.02|473.92|2
1635111390000|2021-10-24 21:36:30|478.32|474.22|478.32|474.22|478.32|474.22|478.32|474.22|1
1635111400000|2021-10-24 21:36:40|478.35|474.25|478.35|474.25|478.35|474.25|478.35|474.25|1
1635111410000|2021-10-24 21:36:50|478.13|474.03|478.13|474.03|478.13|474.03|478.13|474.03|1
1635111430000|2021-10-24 21:37:10|478.27|474.17|478.36|474.26|478.4|474.3|478.27|474.17|6
1635111440000|2021-10-24 21:37:20|478.32|474.22|478.36|474.26|478.36|474.26|478.31|474.21|8
1635111450000|2021-10-24 21:37:30|478.31|474.21|478.31|474.21|478.32|474.22|478.31|474.21|3
1635111460000|2021-10-24 21:37:40|478.34|474.24|478.31|474.21|478.34|474.24|478.27|474.17|6
1635111470000|2021-10-24 21:37:50|478.32|474.22|478.33|474.23|478.39|474.29|478.32|474.22|7
1635111480000|2021-10-24 21:38:00|478.34|474.24|478.36|474.26|478.37|474.27|478.34|474.24|5
1635111490000|2021-10-24 21:38:10|478.37|474.27|478.35|474.25|478.38|474.28|478.34|474.24|6
1635111500000|2021-10-24 21:38:20|478.37|474.27|478.39|474.29|478.44|474.34|478.37|474.27|8
1635111510000|2021-10-24 21:38:30|478.38|474.28|478.4|474.3|478.44|474.34|478.38|474.28|5
1635111520000|2021-10-24 21:38:40|478.37|474.27|478.35|474.25|478.41|474.31|478.35|474.25|4
1635111530000|2021-10-24 21:38:50|478.33|474.23|478.32|474.22|478.38|474.28|478.32|474.22|3
1635111540000|2021-10-24 21:39:00|478.28|474.18|477.68|473.58|478.28|474.18|477.65|473.55|16
1635111550000|2021-10-24 21:39:10|477.65|473.55|477.52|473.42|477.65|473.55|477.52|473.42|6
1635111560000|2021-10-24 21:39:20|477.55|473.45|477.48|473.38|477.58|473.48|477.48|473.38|6
1635111570000|2021-10-24 21:39:30|477.44|473.34|477.44|473.34|477.44|473.34|477.44|473.34|1
1635111580000|2021-10-24 21:39:40|477.4|473.3|477.44|473.34|477.44|473.34|477.4|473.3|4
1635111590000|2021-10-24 21:39:50|477.5|473.4|477.43|473.33|477.5|473.4|477.43|473.33|4
1635111600000|2021-10-24 21:40:00|477.51|473.41|477.49|473.39|477.51|473.41|477.47|473.37|5
1635111610000|2021-10-24 21:40:10|477.47|473.37|477.42|473.32|477.47|473.37|477.42|473.32|2
1635111620000|2021-10-24 21:40:20|477.4|473.3|477.12|473.02|477.4|473.3|477.1|473|14
1635111630000|2021-10-24 21:40:30|477.1|473|477.1|473|477.1|473|477.1|473|1
1635111640000|2021-10-24 21:40:40|477.13|473.03|477.13|473.03|477.13|473.03|477.13|473.03|1
1635111650000|2021-10-24 21:40:50|477.12|473.02|477.14|473.04|477.14|473.04|477.1|473|5
1635111660000|2021-10-24 21:41:00|477.12|473.02|476.96|472.86|477.14|473.04|476.96|472.86|14
1635111670000|2021-10-24 21:41:10|476.95|472.85|476.89|472.79|477|472.9|476.89|472.79|12
1635111680000|2021-10-24 21:41:20|476.86|472.76|476.83|472.73|476.88|472.78|476.8|472.7|9
1635111690000|2021-10-24 21:41:30|476.82|472.72|476.86|472.76|476.86|472.76|476.81|472.71|8
1635111700000|2021-10-24 21:41:40|476.82|472.72|476.81|472.71|476.82|472.72|476.81|472.71|2
1635111710000|2021-10-24 21:41:50|476.75|472.65|476.94|472.84|476.94|472.84|476.75|472.65|14
1635111720000|2021-10-24 21:42:00|476.95|472.85|476.95|472.85|476.95|472.85|476.9|472.8|6
1635111730000|2021-10-24 21:42:10|476.93|472.83|476.9|472.8|476.95|472.85|476.87|472.77|10
1635111740000|2021-10-24 21:42:20|476.91|472.81|476.87|472.77|476.92|472.82|476.87|472.77|4
1635111750000|2021-10-24 21:42:30|476.81|472.71|476.88|472.78|476.88|472.78|476.81|472.71|3
1635111760000|2021-10-24 21:42:40|476.85|472.75|476.84|472.74|476.85|472.75|476.84|472.74|2
1635111770000|2021-10-24 21:42:50|476.87|472.77|476.89|472.79|476.92|472.82|476.84|472.74|6
1635111780000|2021-10-24 21:43:00|476.88|472.78|476.87|472.77|476.88|472.78|476.87|472.77|2
1635111790000|2021-10-24 21:43:10|476.89|472.79|476.58|472.48|476.89|472.79|476.58|472.48|8
1635111800000|2021-10-24 21:43:20|476.54|472.44|476.1|472|476.54|472.44|476.09|471.99|14
1635111810000|2021-10-24 21:43:30|476.08|471.98|476.15|472.05|476.17|472.07|475.96|471.86|13
1635111820000|2021-10-24 21:43:40|476.19|472.09|476.15|472.05|476.19|472.09|476.15|472.05|2
1635111830000|2021-10-24 21:43:50|476.17|472.07|476.15|472.05|476.17|472.07|476.15|472.05|2
1635111840000|2021-10-24 21:44:00|476.11|472.01|475.87|471.77|476.12|472.02|475.87|471.77|15
1635111850000|2021-10-24 21:44:10|475.88|471.78|475.87|471.77|475.88|471.78|475.84|471.74|7
1635111860000|2021-10-24 21:44:20|475.8|471.7|475.79|471.69|475.85|471.75|475.79|471.69|6
1635111870000|2021-10-24 21:44:30|475.81|471.71|475.84|471.74|475.88|471.78|475.76|471.66|7
1635111880000|2021-10-24 21:44:40|475.88|471.78|475.87|471.77|475.88|471.78|475.77|471.67|8
1635111890000|2021-10-24 21:44:50|475.77|471.67|475.77|471.67|475.77|471.67|475.77|471.67|1
1635111900000|2021-10-24 21:45:00|475.8|471.7|475.79|471.69|475.83|471.73|475.77|471.67|4
1635111910000|2021-10-24 21:45:10|475.8|471.7|475.9|471.8|475.9|471.8|475.78|471.68|7
1635111920000|2021-10-24 21:45:20|475.91|471.81|475.91|471.81|475.91|471.81|475.91|471.81|1
1635111930000|2021-10-24 21:45:30|475.9|471.8|476.32|472.22|476.37|472.27|475.9|471.8|8
1635111940000|2021-10-24 21:45:40|476.38|472.28|476.69|472.59|476.69|472.59|476.38|472.28|9
1635111950000|2021-10-24 21:45:50|476.56|472.46|476.77|472.67|476.77|472.67|476.56|472.46|2
1635111960000|2021-10-24 21:46:00|476.69|472.59|476.48|472.38|476.7|472.6|476.48|472.38|11
1635111970000|2021-10-24 21:46:10|476.42|472.32|476.35|472.25|476.45|472.35|476.34|472.24|22
1635111980000|2021-10-24 21:46:20|476.33|472.23|476.24|472.14|476.33|472.23|476.23|472.13|11
1635111990000|2021-10-24 21:46:30|476.22|472.12|476.2|472.1|476.22|472.12|476.12|472.02|5
1635112000000|2021-10-24 21:46:40|476.24|472.14|476.24|472.14|476.24|472.14|476.24|472.14|1
1635112010000|2021-10-24 21:46:50|476.19|472.09|476.2|472.1|476.2|472.1|476.19|472.09|2
1635112020000|2021-10-24 21:47:00|476.19|472.09|476.3|472.2|476.3|472.2|476.19|472.09|6
1635112030000|2021-10-24 21:47:10|476.29|472.19|476.3|472.2|476.3|472.2|476.24|472.14|4
1635112040000|2021-10-24 21:47:20|476.2|472.1|476.19|472.09|476.2|472.1|476.19|472.09|2
1635112050000|2021-10-24 21:47:30|476.2|472.1|476.36|472.26|476.36|472.26|476.18|472.08|6
1635112060000|2021-10-24 21:47:40|476.33|472.23|476.27|472.17|476.38|472.28|476.27|472.17|7
1635112070000|2021-10-24 21:47:50|476.26|472.16|476.48|472.38|476.48|472.38|476.21|472.11|7
1635112080000|2021-10-24 21:48:00|476.46|472.36|476.46|472.36|476.47|472.37|476.45|472.35|8
1635112090000|2021-10-24 21:48:10|476.47|472.37|476.43|472.33|476.47|472.37|476.4|472.3|6
1635112100000|2021-10-24 21:48:20|476.4|472.3|476.4|472.3|476.41|472.31|476.4|472.3|3
1635112110000|2021-10-24 21:48:30|476.41|472.31|476.48|472.38|476.48|472.38|476.4|472.3|7
1635112130000|2021-10-24 21:48:50|476.42|472.32|476.43|472.33|476.43|472.33|476.41|472.31|3
1635112140000|2021-10-24 21:49:00|476.44|472.34|476.43|472.33|476.44|472.34|476.43|472.33|2
1635112150000|2021-10-24 21:49:10|476.45|472.35|476.45|472.35|476.45|472.35|476.45|472.35|1
1635112160000|2021-10-24 21:49:20|476.54|472.44|476.52|472.42|476.55|472.45|476.5|472.4|9
1635112170000|2021-10-24 21:49:30|476.54|472.44|476.54|472.44|476.55|472.45|476.54|472.44|3
1635112180000|2021-10-24 21:49:40|476.55|472.45|476.54|472.44|476.55|472.45|476.54|472.44|2
1635112190000|2021-10-24 21:49:50|476.56|472.46|476.58|472.48|476.58|472.48|476.56|472.46|3
1635112200000|2021-10-24 21:50:00|476.59|472.49|476.74|472.64|476.84|472.74|476.59|472.49|10
1635112210000|2021-10-24 21:50:10|476.88|472.78|476.96|472.86|477|472.9|476.88|472.78|14
1635112220000|2021-10-24 21:50:20|477|472.9|476.9|472.8|477|472.9|476.9|472.8|2
1635112230000|2021-10-24 21:50:30|476.87|472.77|476.7|472.6|476.87|472.77|476.62|472.52|9
1635112240000|2021-10-24 21:50:40|476.69|472.59|476.69|472.59|476.69|472.59|476.65|472.55|3
1635112250000|2021-10-24 21:50:50|476.7|472.6|476.4|472.3|476.7|472.6|476.4|472.3|6
1635112260000|2021-10-24 21:51:00|476.39|472.29|476.29|472.19|476.39|472.29|476.29|472.19|9
1635112270000|2021-10-24 21:51:10|476.3|472.2|476.33|472.23|476.33|472.23|476.3|472.2|2
1635112280000|2021-10-24 21:51:20|476.31|472.21|476.3|472.2|476.31|472.21|476.3|472.2|2
1635112300000|2021-10-24 21:51:40|476.31|472.21|476.28|472.18|476.31|472.21|476.28|472.18|3
1635112310000|2021-10-24 21:51:50|476.38|472.28|476.7|472.6|476.7|472.6|476.38|472.28|12
1635112320000|2021-10-24 21:52:00|476.69|472.59|476.84|472.74|476.84|472.74|476.69|472.59|11
1635112330000|2021-10-24 21:52:10|476.85|472.75|476.86|472.76|476.86|472.76|476.85|472.75|2
1635112340000|2021-10-24 21:52:20|476.82|472.72|476.68|472.58|476.82|472.72|476.61|472.51|7
1635112350000|2021-10-24 21:52:30|476.67|472.57|476.67|472.57|476.69|472.59|476.61|472.51|6
1635112360000|2021-10-24 21:52:40|476.69|472.59|476.64|472.54|476.69|472.59|476.64|472.54|5
1635112370000|2021-10-24 21:52:50|476.66|472.56|476.76|472.66|476.77|472.67|476.64|472.54|6
1635112380000|2021-10-24 21:53:00|476.75|472.65|476.78|472.68|476.8|472.7|476.73|472.63|10
1635112390000|2021-10-24 21:53:10|476.79|472.69|476.81|472.71|476.82|472.72|476.79|472.69|6
1635112400000|2021-10-24 21:53:20|476.79|472.69|476.81|472.71|476.81|472.71|476.79|472.69|3
1635112410000|2021-10-24 21:53:30|476.79|472.69|476.8|472.7|476.8|472.7|476.79|472.69|4
1635112420000|2021-10-24 21:53:40|476.81|472.71|476.81|472.71|476.81|472.71|476.81|472.71|1
1635112430000|2021-10-24 21:53:50|476.82|472.72|476.7|472.6|476.83|472.73|476.7|472.6|8
1635112440000|2021-10-24 21:54:00|476.71|472.61|476.8|472.7|476.81|472.71|476.7|472.6|11
1635112450000|2021-10-24 21:54:10|476.81|472.71|476.8|472.7|476.89|472.79|476.79|472.69|10
1635112460000|2021-10-24 21:54:20|476.83|472.73|476.79|472.69|476.83|472.73|476.7|472.6|11
1635112470000|2021-10-24 21:54:30|476.8|472.7|476.8|472.7|476.8|472.7|476.8|472.7|1
1635112490000|2021-10-24 21:54:50|476.7|472.6|476.7|472.6|476.7|472.6|476.7|472.6|1
1635112500000|2021-10-24 21:55:00|476.71|472.61|476.69|472.59|476.71|472.61|476.68|472.58|4
1635112510000|2021-10-24 21:55:10|476.7|472.6|476.83|472.73|476.83|472.73|476.7|472.6|9
1635112520000|2021-10-24 21:55:20|476.97|472.87|477.05|472.95|477.05|472.95|476.97|472.87|4
1635112540000|2021-10-24 21:55:40|477.01|472.91|476.86|472.76|477.01|472.91|476.81|472.71|8
1635112550000|2021-10-24 21:55:50|476.85|472.75|476.8|472.7|476.85|472.75|476.77|472.67|6
1635112560000|2021-10-24 21:56:00|476.79|472.69|476.8|472.7|476.8|472.7|476.79|472.69|2
1635112570000|2021-10-24 21:56:10|476.81|472.71|476.81|472.71|476.83|472.73|476.8|472.7|5
1635112580000|2021-10-24 21:56:20|476.82|472.72|476.84|472.74|476.84|472.74|476.8|472.7|6
1635112590000|2021-10-24 21:56:30|476.87|472.77|476.95|472.85|476.97|472.87|476.87|472.77|8
1635112600000|2021-10-24 21:56:40|476.97|472.87|477.01|472.91|477.01|472.91|476.96|472.86|7
1635112610000|2021-10-24 21:56:50|477.09|472.99|477.08|472.98|477.1|473|477.08|472.98|7
1635112620000|2021-10-24 21:57:00|477.13|473.03|477.13|473.03|477.13|473.03|477.13|473.03|1
1635112630000|2021-10-24 21:57:10|477.08|472.98|477.28|473.18|477.28|473.18|477.08|472.98|6
1635112640000|2021-10-24 21:57:20|477.22|473.12|477.23|473.13|477.28|473.18|477.22|473.12|6
1635112650000|2021-10-24 21:57:30|477.27|473.17|477.23|473.13|477.27|473.17|477.23|473.13|3
1635112660000|2021-10-24 21:57:40|477.15|473.05|477.11|473.01|477.15|473.05|477.11|473.01|2
1635112670000|2021-10-24 21:57:50|477.15|473.05|477.16|473.06|477.16|473.06|477.15|473.05|2
1635112690000|2021-10-24 21:58:10|477.14|473.04|477.17|473.07|477.21|473.11|477.14|473.04|3
1635112700000|2021-10-24 21:58:20|477.21|473.11|477.27|473.17|477.27|473.17|477.17|473.07|4
1635112710000|2021-10-24 21:58:30|477.17|473.07|477.19|473.09|477.28|473.18|477.17|473.07|7
1635112720000|2021-10-24 21:58:40|477.23|473.13|477.14|473.04|477.23|473.13|477.11|473.01|8
1635112730000|2021-10-24 21:58:50|477.11|473.01|477.1|473|477.2|473.1|477.08|472.98|10
1635112740000|2021-10-24 21:59:00|477.08|472.98|477.08|472.98|477.08|472.98|477.08|472.98|1
1635112750000|2021-10-24 21:59:10|477.07|472.97|476.86|472.76|477.08|472.98|476.7|472.6|18
1635112760000|2021-10-24 21:59:20|476.85|472.75|476.83|472.73|476.86|472.76|476.82|472.72|9
1635112770000|2021-10-24 21:59:30|476.84|472.74|476.84|472.74|476.85|472.75|476.82|472.72|4
1635112780000|2021-10-24 21:59:40|476.85|472.75|476.92|472.82|476.92|472.82|476.84|472.74|13
1635112790000|2021-10-24 21:59:50|476.96|472.86|476.9|472.8|477.09|472.99|476.9|472.8|9
1635112800000|2021-10-24 22:00:00|476.91|472.81|477.07|472.97|477.1|473|476.89|472.79|11
1635112810000|2021-10-24 22:00:10|477.09|472.99|477.18|473.08|477.22|473.12|477.09|472.99|7
1635112820000|2021-10-24 22:00:20|477.2|473.1|477.2|473.1|477.32|473.22|477.18|473.08|7
1635112830000|2021-10-24 22:00:30|477.16|473.06|477.32|473.22|477.32|473.22|477.16|473.06|6
1635112840000|2021-10-24 22:00:40|477.3|473.2|477|472.9|477.3|473.2|476.99|472.89|9
1635112850000|2021-10-24 22:00:50|477.18|473.08|477.26|473.16|477.26|473.16|477.18|473.08|9
1635112860000|2021-10-24 22:01:00|477.25|473.15|477.18|473.08|477.28|473.18|477.15|473.05|7
1635112870000|2021-10-24 22:01:10|477.2|473.1|477.1|473|477.2|473.1|477.02|472.92|7
1635112880000|2021-10-24 22:01:20|477.01|472.91|476.94|472.84|477.01|472.91|476.9|472.8|4
1635112890000|2021-10-24 22:01:30|476.95|472.85|477.03|472.93|477.03|472.93|476.93|472.83|4
1635112900000|2021-10-24 22:01:40|477.06|472.96|477|472.9|477.06|472.96|477|472.9|3
1635112910000|2021-10-24 22:01:50|476.86|472.76|476.88|472.78|476.93|472.83|476.86|472.76|5
1635112920000|2021-10-24 22:02:00|477.08|472.98|477.07|472.97|477.08|472.98|477|472.9|8
1635112930000|2021-10-24 22:02:10|477.08|472.98|477.04|472.94|477.11|473.01|477.03|472.93|8
1635112940000|2021-10-24 22:02:20|477.05|472.95|477.08|472.98|477.09|472.99|477|472.9|5
1635112950000|2021-10-24 22:02:30|477.04|472.94|477.07|472.97|477.1|473|477.04|472.94|9
1635112960000|2021-10-24 22:02:40|477.08|472.98|477.08|472.98|477.09|472.99|477.08|472.98|3
1635112970000|2021-10-24 22:02:50|477.1|473|477.1|473|477.1|473|477.1|473|1
1635112980000|2021-10-24 22:03:00|477.09|472.99|477.09|472.99|477.09|472.99|477.09|472.99|1
1635112990000|2021-10-24 22:03:10|476.9|472.8|476.9|472.8|476.9|472.8|476.9|472.8|1
1635113000000|2021-10-24 22:03:20|476.88|472.78|476.9|472.8|476.9|472.8|476.88|472.78|2
1635113020000|2021-10-24 22:03:40|476.97|472.87|476.97|472.87|476.97|472.87|476.97|472.87|1
1635113030000|2021-10-24 22:03:50|476.92|472.82|476.92|472.82|476.92|472.82|476.92|472.82|1
1635113040000|2021-10-24 22:04:00|476.93|472.83|477|472.9|477|472.9|476.93|472.83|4
1635113050000|2021-10-24 22:04:10|477.01|472.91|477.1|473|477.1|473|477|472.9|8
1635113060000|2021-10-24 22:04:20|477.11|473.01|477.11|473.01|477.11|473.01|477.11|473.01|1
1635113070000|2021-10-24 22:04:30|477|472.9|476.81|472.71|477.01|472.91|476.8|472.7|10
1635113080000|2021-10-24 22:04:40|476.8|472.7|476.8|472.7|476.81|472.71|476.8|472.7|5
1635113090000|2021-10-24 22:04:50|476.76|472.66|477.18|473.08|477.18|473.08|476.74|472.64|11
1635113100000|2021-10-24 22:05:00|477.2|473.1|477.2|473.1|477.39|473.29|477.2|473.1|15
1635113110000|2021-10-24 22:05:10|477.27|473.17|477.35|473.25|477.38|473.28|477.27|473.17|5
1635113120000|2021-10-24 22:05:20|477.38|473.28|477.1|473|477.38|473.28|477.1|473|6
1635113130000|2021-10-24 22:05:30|477.09|472.99|477.22|473.12|477.22|473.12|477.08|472.98|10
1635113140000|2021-10-24 22:05:40|477.23|473.13|477.28|473.18|477.36|473.26|477.23|473.13|8
1635113150000|2021-10-24 22:05:50|477.29|473.19|477.24|473.14|477.3|473.2|477.19|473.09|5
1635113160000|2021-10-24 22:06:00|477.32|473.22|477.38|473.28|477.38|473.28|477.32|473.22|4
1635113170000|2021-10-24 22:06:10|477.37|473.27|477.3|473.2|477.46|473.36|477.3|473.2|12
1635113180000|2021-10-24 22:06:20|477.2|473.1|477.23|473.13|477.23|473.13|477.1|473|10
1635113190000|2021-10-24 22:06:30|477.3|473.2|477.4|473.3|477.42|473.32|477.3|473.2|5
1635113200000|2021-10-24 22:06:40|477.39|473.29|477.29|473.19|477.39|473.29|477.29|473.19|7
1635113210000|2021-10-24 22:06:50|477.2|473.1|477.09|472.99|477.2|473.1|477.09|472.99|4
1635113220000|2021-10-24 22:07:00|477.1|473|477.27|473.17|477.27|473.17|477.09|472.99|5
1635113230000|2021-10-24 22:07:10|477.28|473.18|477.2|473.1|477.28|473.18|477.2|473.1|5
1635113240000|2021-10-24 22:07:20|477.15|473.05|477.18|473.08|477.18|473.08|477.1|473|4
1635113250000|2021-10-24 22:07:30|477.13|473.03|477.1|473|477.16|473.06|477.09|472.99|7
1635113260000|2021-10-24 22:07:40|477.09|472.99|477.09|472.99|477.09|472.99|477.09|472.99|1
1635113270000|2021-10-24 22:07:50|477.14|473.04|477.14|473.04|477.14|473.04|477.09|472.99|4
1635113280000|2021-10-24 22:08:00|477.19|473.09|477.1|473|477.19|473.09|477.09|472.99|4
1635113290000|2021-10-24 22:08:10|477.11|473.01|477.08|472.98|477.11|473.01|477.05|472.95|5
1635113300000|2021-10-24 22:08:20|477.09|472.99|477.24|473.14|477.27|473.17|477.09|472.99|8
1635113310000|2021-10-24 22:08:30|477.27|473.17|477.44|473.34|477.44|473.34|477.27|473.17|5
1635113320000|2021-10-24 22:08:40|477.34|473.24|477.35|473.25|477.35|473.25|477.27|473.17|6
1635113330000|2021-10-24 22:08:50|477.33|473.23|477.33|473.23|477.33|473.23|477.33|473.23|1
1635113340000|2021-10-24 22:09:00|477.38|473.28|477.34|473.24|477.4|473.3|477.31|473.21|4
1635113350000|2021-10-24 22:09:10|477.31|473.21|477.5|473.4|477.63|473.53|477.3|473.2|16
1635113360000|2021-10-24 22:09:20|477.49|473.39|477.12|473.02|477.49|473.39|477.12|473.02|9
1635113370000|2021-10-24 22:09:30|477.06|472.96|477.06|472.96|477.06|472.96|477.06|472.96|1
1635113380000|2021-10-24 22:09:40|477.09|472.99|477.12|473.02|477.18|473.08|477.09|472.99|11
1635113390000|2021-10-24 22:09:50|477.1|473|477.29|473.19|477.29|473.19|477.1|473|9
1635113400000|2021-10-24 22:10:00|477.2|473.1|477.2|473.1|477.2|473.1|477.19|473.09|3
1635113410000|2021-10-24 22:10:10|477.15|473.05|477.2|473.1|477.2|473.1|477.1|473|6
1635113440000|2021-10-24 22:10:40|477.25|473.15|477.4|473.3|477.4|473.3|477.25|473.15|8
1635113450000|2021-10-24 22:10:50|477.38|473.28|477.4|473.3|477.57|473.47|477.38|473.28|11
1635113460000|2021-10-24 22:11:00|477.35|473.25|477.29|473.19|477.35|473.25|477.29|473.19|13
1635113480000|2021-10-24 22:11:20|477.3|473.2|477.56|473.46|477.6|473.5|477.3|473.2|11
1635113490000|2021-10-24 22:11:30|477.5|473.4|477.56|473.46|477.56|473.46|477.4|473.3|7
1635113500000|2021-10-24 22:11:40|477.62|473.52|477.65|473.55|477.69|473.59|477.58|473.48|10
1635113510000|2021-10-24 22:11:50|477.6|473.5|477.6|473.5|477.7|473.6|477.59|473.49|14
1635113520000|2021-10-24 22:12:00|477.59|473.49|477.52|473.42|477.59|473.49|477.52|473.42|3
1635113530000|2021-10-24 22:12:10|477.55|473.45|477.59|473.49|477.59|473.49|477.55|473.45|2
1635113540000|2021-10-24 22:12:20|477.61|473.51|477.61|473.51|477.61|473.51|477.61|473.51|1
1635113550000|2021-10-24 22:12:30|477.6|473.5|477.51|473.41|477.6|473.5|477.51|473.41|5
1635113560000|2021-10-24 22:12:40|477.55|473.45|477.59|473.49|477.62|473.52|477.55|473.45|10
1635113570000|2021-10-24 22:12:50|477.6|473.5|477.7|473.6|477.72|473.62|477.59|473.49|7
1635113580000|2021-10-24 22:13:00|477.72|473.62|477.68|473.58|477.72|473.62|477.68|473.58|4
1635113590000|2021-10-24 22:13:10|477.69|473.59|477.67|473.57|477.69|473.59|477.6|473.5|11
1635113600000|2021-10-24 22:13:20|477.68|473.58|477.66|473.56|477.74|473.64|477.66|473.56|5
1635113610000|2021-10-24 22:13:30|477.69|473.59|477.69|473.59|477.73|473.63|477.68|473.58|5
1635113630000|2021-10-24 22:13:50|477.78|473.68|477.75|473.65|477.78|473.68|477.75|473.65|2
1635113650000|2021-10-24 22:14:10|477.83|473.73|477.83|473.73|477.83|473.73|477.83|473.73|1
1635113660000|2021-10-24 22:14:20|477.97|473.87|477.97|473.87|477.97|473.87|477.97|473.87|1
1635113690000|2021-10-24 22:14:50|477.84|473.74|477.93|473.83|477.93|473.83|477.84|473.74|3
1635113700000|2021-10-24 22:15:00|477.86|473.76|477.93|473.83|477.93|473.83|477.84|473.74|5
1635113710000|2021-10-24 22:15:10|477.91|473.81|478.05|473.95|478.07|473.97|477.91|473.81|14
1635113720000|2021-10-24 22:15:20|478.03|473.93|478.03|473.93|478.11|474.01|478.02|473.92|7
1635113730000|2021-10-24 22:15:30|478.08|473.98|478.16|474.06|478.16|474.06|478.08|473.98|6
1635113740000|2021-10-24 22:15:40|478.17|474.07|478.19|474.09|478.27|474.17|478.15|474.05|13
1635113750000|2021-10-24 22:15:50|478.2|474.1|478.2|474.1|478.28|474.18|478.18|474.08|5
1635113760000|2021-10-24 22:16:00|478.19|474.09|478.2|474.1|478.2|474.1|478.18|474.08|3
1635113770000|2021-10-24 22:16:10|478.42|474.32|478.45|474.35|478.45|474.35|478.42|474.32|2
1635113780000|2021-10-24 22:16:20|478.4|474.3|478.42|474.32|478.5|474.4|478.4|474.3|3
1635113800000|2021-10-24 22:16:40|478.3|474.2|478.34|474.24|478.34|474.24|478.22|474.12|6
1635113810000|2021-10-24 22:16:50|478.38|474.28|478.38|474.28|478.38|474.28|478.38|474.28|1
1635113820000|2021-10-24 22:17:00|478.44|474.34|478.55|474.45|478.56|474.46|478.44|474.34|4
1635113830000|2021-10-24 22:17:10|478.87|474.77|478.85|474.75|478.87|474.77|478.78|474.68|6
1635113840000|2021-10-24 22:17:20|478.84|474.74|478.74|474.64|478.84|474.74|478.74|474.64|4
1635113850000|2021-10-24 22:17:30|478.77|474.67|478.76|474.66|478.77|474.67|478.76|474.66|2
1635113860000|2021-10-24 22:17:40|478.79|474.69|478.8|474.7|478.8|474.7|478.79|474.69|2
1635113870000|2021-10-24 22:17:50|478.86|474.76|478.61|474.51|478.92|474.82|478.61|474.51|12
1635113880000|2021-10-24 22:18:00|478.58|474.48|478.31|474.21|478.6|474.5|478.2|474.1|23
1635113890000|2021-10-24 22:18:10|478.28|474.18|478.2|474.1|478.34|474.24|478.2|474.1|12
1635113900000|2021-10-24 22:18:20|478.12|474.02|478.15|474.05|478.15|474.05|478.08|473.98|12
1635113910000|2021-10-24 22:18:30|478.18|474.08|478.15|474.05|478.18|474.08|478.14|474.04|6
1635113920000|2021-10-24 22:18:40|478.16|474.06|478.14|474.04|478.17|474.07|478.14|474.04|8
1635113930000|2021-10-24 22:18:50|478.13|474.03|478.15|474.05|478.16|474.06|478.13|474.03|5
1635113940000|2021-10-24 22:19:00|478.14|474.04|478.14|474.04|478.14|474.04|478.14|474.04|1
1635113950000|2021-10-24 22:19:10|478.15|474.05|478.16|474.06|478.16|474.06|478.15|474.05|2
1635113960000|2021-10-24 22:19:20|478.14|474.04|478.15|474.05|478.15|474.05|478.14|474.04|2
1635113980000|2021-10-24 22:19:40|478.16|474.06|478.16|474.06|478.16|474.06|478.16|474.06|1
1635113990000|2021-10-24 22:19:50|478.15|474.05|478.18|474.08|478.18|474.08|478.15|474.05|3
1635114000000|2021-10-24 22:20:00|478.19|474.09|478.1|474|478.2|474.1|478.1|474|8
1635114010000|2021-10-24 22:20:10|478.09|473.99|478|473.9|478.1|474|478|473.9|4
1635114020000|2021-10-24 22:20:20|477.99|473.89|477.9|473.8|478|473.9|477.9|473.8|4
1635114030000|2021-10-24 22:20:30|478.04|473.94|478.1|474|478.1|474|477.96|473.86|8
1635114040000|2021-10-24 22:20:40|478.18|474.08|478.1|474|478.18|474.08|478.1|474|4
1635114060000|2021-10-24 22:21:00|478.04|473.94|478.16|474.06|478.2|474.1|477.99|473.89|15
1635114070000|2021-10-24 22:21:10|478.1|474|477.8|473.7|478.1|474|477.8|473.7|11
1635114080000|2021-10-24 22:21:20|477.78|473.68|478.3|474.2|478.42|474.32|477.78|473.68|13
1635114090000|2021-10-24 22:21:30|478.25|474.15|478.28|474.18|478.28|474.18|478.25|474.15|4
1635114100000|2021-10-24 22:21:40|478.29|474.19|478.4|474.3|478.54|474.44|478.24|474.14|18
1635114110000|2021-10-24 22:21:50|478.41|474.31|478.45|474.35|478.45|474.35|478.41|474.31|3
1635114120000|2021-10-24 22:22:00|478.56|474.46|478.6|474.5|478.61|474.51|478.54|474.44|8
1635114130000|2021-10-24 22:22:10|478.57|474.47|478.54|474.44|478.57|474.47|478.53|474.43|9
1635114140000|2021-10-24 22:22:20|478.55|474.45|478.57|474.47|478.58|474.48|478.55|474.45|6
1635114150000|2021-10-24 22:22:30|478.58|474.48|478.59|474.49|478.63|474.53|478.56|474.46|8
1635114160000|2021-10-24 22:22:40|478.61|474.51|478.55|474.45|478.61|474.51|478.55|474.45|5
1635114170000|2021-10-24 22:22:50|478.6|474.5|478.42|474.32|478.6|474.5|478.37|474.27|16
1635114180000|2021-10-24 22:23:00|478.44|474.34|478.4|474.3|478.44|474.34|478.39|474.29|12
1635114190000|2021-10-24 22:23:10|478.39|474.29|478.34|474.24|478.4|474.3|478.34|474.24|3
1635114200000|2021-10-24 22:23:20|478.38|474.28|478.4|474.3|478.45|474.35|478.38|474.28|4
1635114210000|2021-10-24 22:23:30|478.39|474.29|478.38|474.28|478.4|474.3|478.38|474.28|3
1635114220000|2021-10-24 22:23:40|478.33|474.23|478.33|474.23|478.33|474.23|478.33|474.23|1
1635114230000|2021-10-24 22:23:50|478.35|474.25|478.61|474.51|478.61|474.51|478.35|474.25|6
1635114240000|2021-10-24 22:24:00|478.62|474.52|478.71|474.61|478.72|474.62|478.62|474.52|8
1635114250000|2021-10-24 22:24:10|478.72|474.62|478.62|474.52|478.72|474.62|478.62|474.52|5
1635114260000|2021-10-24 22:24:20|478.6|474.5|478.58|474.48|478.6|474.5|478.53|474.43|6
1635114270000|2021-10-24 22:24:30|478.61|474.51|478.61|474.51|478.61|474.51|478.61|474.51|1
1635114280000|2021-10-24 22:24:40|478.62|474.52|478.62|474.52|478.62|474.52|478.62|474.52|1
1635114290000|2021-10-24 22:24:50|478.53|474.43|478.3|474.2|478.54|474.44|478.3|474.2|12
1635114300000|2021-10-24 22:25:00|478.26|474.16|478.1|474|478.31|474.21|478.1|474|9
1635114310000|2021-10-24 22:25:10|478.16|474.06|478.3|474.2|478.3|474.2|478.13|474.03|12
1635114320000|2021-10-24 22:25:20|478.31|474.21|478.33|474.23|478.33|474.23|478.3|474.2|6
1635114330000|2021-10-24 22:25:30|478.32|474.22|478.36|474.26|478.36|474.26|478.32|474.22|12
1635114340000|2021-10-24 22:25:40|478.37|474.27|478.65|474.55|478.7|474.6|478.37|474.27|19
1635114350000|2021-10-24 22:25:50|478.66|474.56|478.59|474.49|478.67|474.57|478.59|474.49|10
1635114360000|2021-10-24 22:26:00|478.58|474.48|478.4|474.3|478.6|474.5|478.39|474.29|12
1635114370000|2021-10-24 22:26:10|478.41|474.31|478.59|474.49|478.59|474.49|478.4|474.3|9
1635114380000|2021-10-24 22:26:20|478.57|474.47|478|473.9|478.57|474.47|478|473.9|13
1635114390000|2021-10-24 22:26:30|478.1|474|477.9|473.8|478.1|474|477.9|473.8|8
1635114400000|2021-10-24 22:26:40|477.87|473.77|477.71|473.61|477.87|473.77|477.69|473.59|10
1635114410000|2021-10-24 22:26:50|477.77|473.67|477.76|473.66|477.77|473.67|477.73|473.63|7
1635114420000|2021-10-24 22:27:00|477.77|473.67|477.9|473.8|478.03|473.93|477.76|473.66|21
1635114430000|2021-10-24 22:27:10|477.89|473.79|477.79|473.69|477.9|473.8|477.73|473.63|18
1635114440000|2021-10-24 22:27:20|477.78|473.68|477.58|473.48|477.78|473.68|477.56|473.46|19
1635114450000|2021-10-24 22:27:30|477.59|473.49|477.63|473.53|477.64|473.54|477.59|473.49|10
1635114460000|2021-10-24 22:27:40|477.61|473.51|477.59|473.49|477.62|473.52|477.58|473.48|8
1635114470000|2021-10-24 22:27:50|477.6|473.5|477.61|473.51|477.61|473.51|477.6|473.5|6
1635114480000|2021-10-24 22:28:00|477.6|473.5|477.52|473.42|477.61|473.51|477.51|473.41|9
1635114490000|2021-10-24 22:28:10|477.5|473.4|477.66|473.56|477.66|473.56|477.5|473.4|7
1635114500000|2021-10-24 22:28:20|477.64|473.54|477.7|473.6|477.72|473.62|477.64|473.54|13
1635114510000|2021-10-24 22:28:30|477.71|473.61|477.66|473.56|477.74|473.64|477.66|473.56|10
1635114520000|2021-10-24 22:28:40|477.67|473.57|477.67|473.57|477.69|473.59|477.66|473.56|8
1635114530000|2021-10-24 22:28:50|477.68|473.58|477.76|473.66|477.78|473.68|477.68|473.58|12
1635114540000|2021-10-24 22:29:00|477.75|473.65|477.68|473.58|477.75|473.65|477.67|473.57|8
1635114550000|2021-10-24 22:29:10|477.67|473.57|477.7|473.6|477.7|473.6|477.66|473.56|6
1635114560000|2021-10-24 22:29:20|477.67|473.57|477.77|473.67|477.77|473.67|477.66|473.56|12
1635114570000|2021-10-24 22:29:30|477.76|473.66|477.68|473.58|477.76|473.66|477.67|473.57|9
1635114580000|2021-10-24 22:29:40|477.65|473.55|477.71|473.61|477.8|473.7|477.65|473.55|13
1635114590000|2021-10-24 22:29:50|477.7|473.6|477.69|473.59|477.7|473.6|477.59|473.49|10
1635114600000|2021-10-24 22:30:00|477.7|473.6|477.76|473.66|477.76|473.66|477.7|473.6|9
1635114610000|2021-10-24 22:30:10|477.74|473.64|477.6|473.5|477.75|473.65|477.59|473.49|8
1635114620000|2021-10-24 22:30:20|477.61|473.51|477.5|473.4|477.61|473.51|477.5|473.4|7
1635114630000|2021-10-24 22:30:30|477.52|473.42|477.6|473.5|477.6|473.5|477.52|473.42|5
1635114640000|2021-10-24 22:30:40|477.61|473.51|477.78|473.68|477.8|473.7|477.6|473.5|11
1635114650000|2021-10-24 22:30:50|477.83|473.73|477.7|473.6|477.83|473.73|477.7|473.6|9
1635114660000|2021-10-24 22:31:00|477.69|473.59|477.63|473.53|477.7|473.6|477.63|473.53|8
1635114670000|2021-10-24 22:31:10|477.69|473.59|477.67|473.57|477.69|473.59|477.6|473.5|10
1635114680000|2021-10-24 22:31:20|477.68|473.58|478|473.9|478|473.9|477.68|473.58|12
1635114690000|2021-10-24 22:31:30|477.97|473.87|477.95|473.85|477.98|473.88|477.93|473.83|5
1635114700000|2021-10-24 22:31:40|477.89|473.79|477.81|473.71|477.89|473.79|477.8|473.7|9
1635114710000|2021-10-24 22:31:50|477.8|473.7|477.81|473.71|477.81|473.71|477.8|473.7|2
1635114720000|2021-10-24 22:32:00|477.8|473.7|477.69|473.59|477.81|473.71|477.69|473.59|5
1635114730000|2021-10-24 22:32:10|477.7|473.6|477.71|473.61|477.72|473.62|477.68|473.58|12
1635114740000|2021-10-24 22:32:20|477.7|473.6|477.68|473.58|477.7|473.6|477.68|473.58|3
1635114750000|2021-10-24 22:32:30|477.67|473.57|477.55|473.45|477.67|473.57|477.55|473.45|2
1635114760000|2021-10-24 22:32:40|477.56|473.46|477.3|473.2|477.58|473.48|477.29|473.19|16
1635114770000|2021-10-24 22:32:50|477.31|473.21|477.33|473.23|477.34|473.24|477.3|473.2|7
1635114780000|2021-10-24 22:33:00|477.37|473.27|477.41|473.31|477.41|473.31|477.37|473.27|3
1635114790000|2021-10-24 22:33:10|477.43|473.33|477.39|473.29|477.43|473.33|477.39|473.29|11
1635114800000|2021-10-24 22:33:20|477.43|473.33|477.29|473.19|477.43|473.33|477.28|473.18|7
1635114810000|2021-10-24 22:33:30|477.28|473.18|477.18|473.08|477.28|473.18|477.18|473.08|10
1635114820000|2021-10-24 22:33:40|477.17|473.07|477.14|473.04|477.17|473.07|477.12|473.02|6
1635114830000|2021-10-24 22:33:50|477.13|473.03|477.14|473.04|477.14|473.04|477.02|472.92|12
1635114840000|2021-10-24 22:34:00|477.11|473.01|477.29|473.19|477.29|473.19|477.11|473.01|11
1635114850000|2021-10-24 22:34:10|477.36|473.26|477.4|473.3|477.4|473.3|477.36|473.26|3
1635114860000|2021-10-24 22:34:20|477.43|473.33|477.44|473.34|477.44|473.34|477.42|473.32|5
1635114870000|2021-10-24 22:34:30|477.43|473.33|477.44|473.34|477.47|473.37|477.41|473.31|9
1635114880000|2021-10-24 22:34:40|477.46|473.36|477.44|473.34|477.47|473.37|477.43|473.33|6
1635114890000|2021-10-24 22:34:50|477.42|473.32|477.32|473.22|477.42|473.32|477.31|473.21|7
1635114900000|2021-10-24 22:35:00|477.34|473.24|477.31|473.21|477.34|473.24|477.3|473.2|4
1635114910000|2021-10-24 22:35:10|477.29|473.19|477.4|473.3|477.4|473.3|477.29|473.19|7
1635114920000|2021-10-24 22:35:20|477.41|473.31|477.48|473.38|477.48|473.38|477.41|473.31|7
1635114930000|2021-10-24 22:35:30|477.49|473.39|477.66|473.56|477.68|473.58|477.49|473.39|8
1635114940000|2021-10-24 22:35:40|477.65|473.55|477.3|473.2|477.65|473.55|477.3|473.2|11
1635114950000|2021-10-24 22:35:50|477.31|473.21|477.3|473.2|477.33|473.23|477.3|473.2|5
1635114960000|2021-10-24 22:36:00|477.36|473.26|477.33|473.23|477.39|473.29|477.33|473.23|5
1635114970000|2021-10-24 22:36:10|477.34|473.24|477.39|473.29|477.39|473.29|477.34|473.24|2
1635114990000|2021-10-24 22:36:30|477.4|473.3|477.11|473.01|477.4|473.3|477.11|473.01|5
1635115000000|2021-10-24 22:36:40|477.12|473.02|477.11|473.01|477.13|473.03|477.1|473|4
1635115010000|2021-10-24 22:36:50|477.1|473|477.17|473.07|477.17|473.07|477.1|473|5
1635115020000|2021-10-24 22:37:00|477.2|473.1|477.2|473.1|477.32|473.22|477.16|473.06|12
1635115030000|2021-10-24 22:37:10|477.16|473.06|477.14|473.04|477.18|473.08|477.12|473.02|7
1635115040000|2021-10-24 22:37:20|477.12|473.02|477.3|473.2|477.36|473.26|477.02|472.92|22
1635115050000|2021-10-24 22:37:30|477.22|473.12|477.2|473.1|477.42|473.32|477.2|473.1|19
1635115060000|2021-10-24 22:37:40|477.19|473.09|477.3|473.2|477.3|473.2|477.19|473.09|9
1635115070000|2021-10-24 22:37:50|477.29|473.19|477.26|473.16|477.3|473.2|477.26|473.16|6
1635115080000|2021-10-24 22:38:00|477.24|473.14|477.22|473.12|477.25|473.15|477.22|473.12|3
1635115090000|2021-10-24 22:38:10|477.2|473.1|477.2|473.1|477.21|473.11|477.2|473.1|3
1635115100000|2021-10-24 22:38:20|477.21|473.11|477.21|473.11|477.21|473.11|477.2|473.1|3
1635115110000|2021-10-24 22:38:30|477.2|473.1|477.19|473.09|477.21|473.11|477|472.9|15
1635115120000|2021-10-24 22:38:40|477.2|473.1|477.25|473.15|477.25|473.15|477.2|473.1|8
1635115130000|2021-10-24 22:38:50|477.3|473.2|477.22|473.12|477.32|473.22|477.21|473.11|9
1635115140000|2021-10-24 22:39:00|477.24|473.14|477.1|473|477.24|473.14|477.1|473|6
1635115150000|2021-10-24 22:39:10|477.11|473.01|477.32|473.22|477.32|473.22|477.1|473|11
1635115160000|2021-10-24 22:39:20|477.31|473.21|477.2|473.1|477.31|473.21|477.2|473.1|4
1635115170000|2021-10-24 22:39:30|477.1|473|476.9|472.8|477.1|473|476.9|472.8|5
1635115180000|2021-10-24 22:39:40|476.91|472.81|476.98|472.88|477|472.9|476.79|472.69|14
1635115190000|2021-10-24 22:39:50|476.9|472.8|476.91|472.81|476.91|472.81|476.9|472.8|8
1635115200000|2021-10-24 22:40:00|476.9|472.8|476.8|472.7|476.95|472.85|476.8|472.7|9
1635115210000|2021-10-24 22:40:10|476.78|472.68|476.4|472.3|476.78|472.68|476.4|472.3|12
1635115220000|2021-10-24 22:40:20|476.41|472.31|476.29|472.19|476.41|472.31|476.24|472.14|16
1635115230000|2021-10-24 22:40:30|476.3|472.2|475.6|471.5|476.3|472.2|475.43|471.33|27
1635115240000|2021-10-24 22:40:40|475.55|471.45|475.42|471.32|475.55|471.45|475.4|471.3|13
1635115250000|2021-10-24 22:40:50|475.35|471.25|475.47|471.37|475.47|471.37|475.31|471.21|12
1635115260000|2021-10-24 22:41:00|475.49|471.39|475.6|471.5|475.63|471.53|475.49|471.39|12
1635115270000|2021-10-24 22:41:10|475.59|471.49|475.8|471.7|475.8|471.7|475.52|471.42|12
1635115280000|2021-10-24 22:41:20|475.91|471.81|475.99|471.89|475.99|471.89|475.91|471.81|3
1635115290000|2021-10-24 22:41:30|476|471.9|476.01|471.91|476.03|471.93|475.99|471.89|8
1635115300000|2021-10-24 22:41:40|475.95|471.85|475.95|471.85|475.95|471.85|475.92|471.82|4
1635115310000|2021-10-24 22:41:50|475.94|471.84|475.93|471.83|476.01|471.91|475.93|471.83|8
1635115320000|2021-10-24 22:42:00|475.96|471.86|475.73|471.63|475.96|471.86|475.72|471.62|10
1635115330000|2021-10-24 22:42:10|475.72|471.62|475.8|471.7|475.8|471.7|475.71|471.61|11
1635115340000|2021-10-24 22:42:20|475.9|471.8|475.9|471.8|475.9|471.8|475.7|471.6|13
1635115350000|2021-10-24 22:42:30|475.86|471.76|475.96|471.86|475.96|471.86|475.75|471.65|14
1635115360000|2021-10-24 22:42:40|475.98|471.88|475.9|471.8|475.98|471.88|475.9|471.8|5
1635115390000|2021-10-24 22:43:10|475.92|471.82|475.97|471.87|475.97|471.87|475.92|471.82|2
1635115400000|2021-10-24 22:43:20|475.98|471.88|475.97|471.87|475.99|471.89|475.97|471.87|4
1635115410000|2021-10-24 22:43:30|475.98|471.88|476.13|472.03|476.13|472.03|475.98|471.88|8
1635115420000|2021-10-24 22:43:40|476.1|472|476.01|471.91|476.1|472|476|471.9|8
1635115430000|2021-10-24 22:43:50|476|471.9|475.98|471.88|476.02|471.92|475.9|471.8|7
1635115440000|2021-10-24 22:44:00|475.9|471.8|475.92|471.82|476|471.9|475.9|471.8|10
1635115450000|2021-10-24 22:44:10|475.9|471.8|475.81|471.71|475.9|471.8|475.8|471.7|3
1635115460000|2021-10-24 22:44:20|475.82|471.72|475.91|471.81|475.91|471.81|475.8|471.7|9
1635115470000|2021-10-24 22:44:30|475.9|471.8|475.92|471.82|476.03|471.93|475.9|471.8|19
1635115480000|2021-10-24 22:44:40|475.93|471.83|476|471.9|476.05|471.95|475.91|471.81|8
1635115490000|2021-10-24 22:44:50|476.03|471.93|475.96|471.86|476.07|471.97|475.96|471.86|3
1635115500000|2021-10-24 22:45:00|475.94|471.84|475.78|471.68|475.94|471.84|475.78|471.68|10
1635115510000|2021-10-24 22:45:10|475.73|471.63|475.58|471.48|475.73|471.63|475.56|471.46|17
1635115520000|2021-10-24 22:45:20|475.57|471.47|475.51|471.41|475.6|471.5|475.5|471.4|14
1635115530000|2021-10-24 22:45:30|475.52|471.42|475.43|471.33|475.52|471.42|475.4|471.3|7
1635115540000|2021-10-24 22:45:40|475.4|471.3|474.91|470.81|475.4|471.3|474.91|470.81|17
1635115550000|2021-10-24 22:45:50|474.93|470.83|475.08|470.98|475.08|470.98|474.93|470.83|10
1635115560000|2021-10-24 22:46:00|475.06|470.96|475.2|471.1|475.2|471.1|475.06|470.96|5
1635115570000|2021-10-24 22:46:10|475.22|471.12|475.44|471.34|475.44|471.34|475.21|471.11|8
1635115580000|2021-10-24 22:46:20|475.49|471.39|475.51|471.41|475.52|471.42|475.43|471.33|5
1635115590000|2021-10-24 22:46:30|475.52|471.42|475.51|471.41|475.52|471.42|475.5|471.4|4
1635115600000|2021-10-24 22:46:40|475.5|471.4|475.9|471.8|475.9|471.8|475.5|471.4|12
1635115610000|2021-10-24 22:46:50|475.91|471.81|476|471.9|476|471.9|475.9|471.8|12
1635115620000|2021-10-24 22:47:00|476.09|471.99|476.11|472.01|476.13|472.03|476.03|471.93|9
1635115630000|2021-10-24 22:47:10|476.13|472.03|476.1|472|476.13|472.03|476.1|472|5
1635115640000|2021-10-24 22:47:20|476.12|472.02|476.5|472.4|476.5|472.4|476.11|472.01|9
1635115650000|2021-10-24 22:47:30|476.43|472.33|476.76|472.66|476.9|472.8|476.43|472.33|5
1635115660000|2021-10-24 22:47:40|476.8|472.7|476.7|472.6|476.8|472.7|476.7|472.6|3
1635115670000|2021-10-24 22:47:50|476.65|472.55|476.7|472.6|476.7|472.6|476.65|472.55|4
1635115680000|2021-10-24 22:48:00|476.74|472.64|476.6|472.5|476.74|472.64|476.6|472.5|10
1635115690000|2021-10-24 22:48:10|476.59|472.49|476.53|472.43|476.59|472.49|476.52|472.42|10
1635115700000|2021-10-24 22:48:20|476.54|472.44|476.59|472.49|476.6|472.5|476.54|472.44|11
1635115710000|2021-10-24 22:48:30|476.56|472.46|476.51|472.41|476.6|472.5|476.51|472.41|8
1635115720000|2021-10-24 22:48:40|476.53|472.43|476.56|472.46|476.69|472.59|476.53|472.43|7
1635115730000|2021-10-24 22:48:50|476.69|472.59|476.68|472.58|476.7|472.6|476.6|472.5|9
1635115740000|2021-10-24 22:49:00|476.65|472.55|477.17|473.07|477.18|473.08|476.61|472.51|17
1635115750000|2021-10-24 22:49:10|477.18|473.08|477.11|473.01|477.22|473.12|477.1|473|13
1635115760000|2021-10-24 22:49:20|477.1|473|476.86|472.76|477.1|473|476.86|472.76|14
1635115770000|2021-10-24 22:49:30|476.87|472.77|477.13|473.03|477.13|473.03|476.84|472.74|11
1635115780000|2021-10-24 22:49:40|477.14|473.04|477.23|473.13|477.27|473.17|477.12|473.02|16
1635115790000|2021-10-24 22:49:50|477.24|473.14|477.21|473.11|477.32|473.22|477.2|473.1|12
1635115800000|2021-10-24 22:50:00|477.22|473.12|477.37|473.27|477.37|473.27|477.2|473.1|15
1635115810000|2021-10-24 22:50:10|477.35|473.25|477.45|473.35|477.45|473.35|477.35|473.25|11
1635115820000|2021-10-24 22:50:20|477.41|473.31|477.41|473.31|477.56|473.46|477.4|473.3|16
1635115830000|2021-10-24 22:50:30|477.4|473.3|477.41|473.31|477.42|473.32|477.35|473.25|10
1635115840000|2021-10-24 22:50:40|477.42|473.32|477.45|473.35|477.52|473.42|477.4|473.3|11
1635115850000|2021-10-24 22:50:50|477.46|473.36|477.43|473.33|477.6|473.5|477.4|473.3|7
1635115860000|2021-10-24 22:51:00|477.5|473.4|477.5|473.4|477.6|473.5|477.43|473.33|8
1635115870000|2021-10-24 22:51:10|477.48|473.38|477.47|473.37|477.5|473.4|477.47|473.37|7
1635115880000|2021-10-24 22:51:20|477.6|473.5|477.65|473.55|477.65|473.55|477.6|473.5|2
1635115890000|2021-10-24 22:51:30|477.7|473.6|477.64|473.54|477.7|473.6|477.64|473.54|2
1635115900000|2021-10-24 22:51:40|477.59|473.49|477.48|473.38|477.59|473.49|477.48|473.38|5
1635115910000|2021-10-24 22:51:50|477.5|473.4|477.49|473.39|477.5|473.4|477.47|473.37|6
1635115920000|2021-10-24 22:52:00|477.5|473.4|477.32|473.22|477.5|473.4|477.31|473.21|11
1635115930000|2021-10-24 22:52:10|477.31|473.21|477.22|473.12|477.31|473.21|477.1|473|14
1635115940000|2021-10-24 22:52:20|477.3|473.2|477.28|473.18|477.33|473.23|477.22|473.12|12
1635115950000|2021-10-24 22:52:30|477.29|473.19|476.99|472.89|477.29|473.19|476.95|472.85|14
1635115960000|2021-10-24 22:52:40|476.98|472.88|476.91|472.81|477|472.9|476.89|472.79|8
1635115970000|2021-10-24 22:52:50|476.92|472.82|476.9|472.8|476.92|472.82|476.84|472.74|7
1635115980000|2021-10-24 22:53:00|476.87|472.77|476.91|472.81|476.91|472.81|476.78|472.68|7
1635115990000|2021-10-24 22:53:10|476.92|472.82|476.8|472.7|476.92|472.82|476.79|472.69|10
1635116000000|2021-10-24 22:53:20|476.78|472.68|476.78|472.68|476.8|472.7|476.77|472.67|8
1635116010000|2021-10-24 22:53:30|476.8|472.7|476.76|472.66|476.8|472.7|476.71|472.61|9
1635116020000|2021-10-24 22:53:40|476.8|472.7|476.29|472.19|476.8|472.7|476.21|472.11|15
1635116030000|2021-10-24 22:53:50|476.27|472.17|476.21|472.11|476.28|472.18|476.21|472.11|7
1635116040000|2021-10-24 22:54:00|476.26|472.16|476.26|472.16|476.45|472.35|476.26|472.16|11
1635116050000|2021-10-24 22:54:10|476.27|472.17|476.49|472.39|476.49|472.39|476.27|472.17|15
1635116060000|2021-10-24 22:54:20|476.48|472.38|476.36|472.26|476.5|472.4|476.31|472.21|16
1635116070000|2021-10-24 22:54:30|476.4|472.3|476.3|472.2|476.5|472.4|476.28|472.18|10
1635116080000|2021-10-24 22:54:40|476.29|472.19|476.25|472.15|476.29|472.19|476.21|472.11|9
1635116090000|2021-10-24 22:54:50|476.26|472.16|476.28|472.18|476.28|472.18|476.19|472.09|7
1635116100000|2021-10-24 22:55:00|476.2|472.1|476.29|472.19|476.29|472.19|476.16|472.06|7
1635116110000|2021-10-24 22:55:10|476.32|472.22|476.01|471.91|476.38|472.28|475.85|471.75|20
1635116120000|2021-10-24 22:55:20|476.02|471.92|476.09|471.99|476.09|471.99|476.02|471.92|7
1635116130000|2021-10-24 22:55:30|476.06|471.96|476.07|471.97|476.09|471.99|476.05|471.95|8
1635116140000|2021-10-24 22:55:40|476.06|471.96|475.96|471.86|476.06|471.96|475.96|471.86|10
1635116150000|2021-10-24 22:55:50|475.91|471.81|476.08|471.98|476.08|471.98|475.9|471.8|9
1635116160000|2021-10-24 22:56:00|476.07|471.97|476.08|471.98|476.09|471.99|476|471.9|15
1635116170000|2021-10-24 22:56:10|476.09|471.99|476.1|472|476.1|472|475.93|471.83|12
1635116180000|2021-10-24 22:56:20|476.11|472.01|476.18|472.08|476.2|472.1|476.11|472.01|11
1635116190000|2021-10-24 22:56:30|476.17|472.07|476.19|472.09|476.19|472.09|476.16|472.06|5
1635116200000|2021-10-24 22:56:40|476.17|472.07|476.46|472.36|476.46|472.36|476.17|472.07|16
1635116210000|2021-10-24 22:56:50|476.47|472.37|476.42|472.32|476.5|472.4|476.42|472.32|10
1635116220000|2021-10-24 22:57:00|476.5|472.4|476.61|472.51|476.61|472.51|476.44|472.34|13
1635116230000|2021-10-24 22:57:10|476.62|472.52|476.6|472.5|476.62|472.52|476.56|472.46|9
1635116240000|2021-10-24 22:57:20|476.62|472.52|476.89|472.79|476.9|472.8|476.62|472.52|17
1635116250000|2021-10-24 22:57:30|476.9|472.8|477.04|472.94|477.04|472.94|476.89|472.79|10
1635116260000|2021-10-24 22:57:40|477.05|472.95|476.9|472.8|477.08|472.98|476.9|472.8|7
1635116270000|2021-10-24 22:57:50|476.91|472.81|476.8|472.7|476.91|472.81|476.8|472.7|11
1635116280000|2021-10-24 22:58:00|476.79|472.69|476.62|472.52|476.8|472.7|476.62|472.52|8
1635116290000|2021-10-24 22:58:10|476.6|472.5|476.6|472.5|476.61|472.51|476.6|472.5|3
1635116300000|2021-10-24 22:58:20|476.57|472.47|476.34|472.24|476.57|472.47|476.34|472.24|13
1635116310000|2021-10-24 22:58:30|476.25|472.15|476.09|471.99|476.25|472.15|476.09|471.99|12
1635116320000|2021-10-24 22:58:40|476.1|472|476.05|471.95|476.1|472|476.02|471.92|10
1635116330000|2021-10-24 22:58:50|476.04|471.94|475.9|471.8|476.16|472.06|475.9|471.8|15
1635116340000|2021-10-24 22:59:00|475.88|471.78|475.96|471.86|476.08|471.98|475.88|471.78|12
1635116350000|2021-10-24 22:59:10|475.95|471.85|475.6|471.5|475.95|471.85|475.6|471.5|8
1635116360000|2021-10-24 22:59:20|475.44|471.34|474.88|470.78|475.44|471.34|474.87|470.77|27
1635116370000|2021-10-24 22:59:30|474.89|470.79|475.29|471.19|475.29|471.19|474.89|470.79|14
1635116380000|2021-10-24 22:59:40|475.25|471.15|475.37|471.27|475.37|471.27|475.24|471.14|16
1635116390000|2021-10-24 22:59:50|475.36|471.26|475.52|471.42|475.55|471.45|475.36|471.26|11
1635116400000|2021-10-24 23:00:00|475.53|471.43|475.68|471.58|475.68|471.58|475.53|471.43|9
1635116410000|2021-10-24 23:00:10|475.79|471.69|475.6|471.5|475.79|471.69|475.59|471.49|15
1635116420000|2021-10-24 23:00:20|475.59|471.49|475.3|471.2|475.6|471.5|475.3|471.2|10
1635116430000|2021-10-24 23:00:30|475.29|471.19|474.96|470.86|475.29|471.19|474.94|470.84|14
1635116440000|2021-10-24 23:00:40|474.99|470.89|474.94|470.84|474.99|470.89|474.87|470.77|22
1635116450000|2021-10-24 23:00:50|474.97|470.87|474.87|470.77|474.97|470.87|474.83|470.73|6
1635116460000|2021-10-24 23:01:00|474.83|470.73|474.75|470.65|474.85|470.75|474.75|470.65|7
1635116470000|2021-10-24 23:01:10|474.73|470.63|474.84|470.74|474.84|470.74|474.52|470.42|12
1635116480000|2021-10-24 23:01:20|474.85|470.75|474.8|470.7|474.92|470.82|474.73|470.63|24
1635116490000|2021-10-24 23:01:30|474.77|470.67|474.48|470.38|474.77|470.67|474.44|470.34|15
1635116500000|2021-10-24 23:01:40|474.49|470.39|474.64|470.54|474.64|470.54|474.45|470.35|12
1635116510000|2021-10-24 23:01:50|474.62|470.52|474.16|470.06|474.62|470.52|474.13|470.03|13
1635116520000|2021-10-24 23:02:00|474.12|470.02|474.35|470.25|474.35|470.25|474.12|470.02|8
1635116530000|2021-10-24 23:02:10|474.33|470.23|474.19|470.09|474.33|470.23|474.17|470.07|9
1635116540000|2021-10-24 23:02:20|474.07|469.97|473.9|469.8|474.07|469.97|473.9|469.8|10
1635116550000|2021-10-24 23:02:30|473.91|469.81|473.61|469.51|474|469.9|473.57|469.47|13
1635116560000|2021-10-24 23:02:40|473.52|469.42|473.37|469.27|473.53|469.43|473.33|469.23|16
1635116570000|2021-10-24 23:02:50|473.38|469.28|473.35|469.25|473.38|469.28|473.31|469.21|12
1635116580000|2021-10-24 23:03:00|473.43|469.33|473.64|469.54|473.68|469.58|473.43|469.33|10
1635116590000|2021-10-24 23:03:10|473.77|469.67|473.65|469.55|473.82|469.72|473.65|469.55|10
1635116600000|2021-10-24 23:03:20|473.72|469.62|473.91|469.81|473.91|469.81|473.64|469.54|13
1635116610000|2021-10-24 23:03:30|473.9|469.8|473.69|469.59|473.97|469.87|473.69|469.59|16
1635116620000|2021-10-24 23:03:40|473.6|469.5|473.46|469.36|473.6|469.5|473.46|469.36|11
1635116630000|2021-10-24 23:03:50|473.47|469.37|473.38|469.28|473.47|469.37|473.33|469.23|16
1635116640000|2021-10-24 23:04:00|473.4|469.3|473.4|469.3|473.41|469.31|473.38|469.28|6
1635116650000|2021-10-24 23:04:10|473.41|469.31|473.22|469.12|473.41|469.31|473.2|469.1|8
1635116660000|2021-10-24 23:04:20|473.2|469.1|473.38|469.28|473.38|469.28|473.2|469.1|10
1635116670000|2021-10-24 23:04:30|473.36|469.26|473.4|469.3|473.4|469.3|473.36|469.26|6
1635116680000|2021-10-24 23:04:40|473.44|469.34|473.6|469.5|473.62|469.52|473.44|469.34|11
1635116690000|2021-10-24 23:04:50|473.56|469.46|473.4|469.3|473.56|469.46|473.29|469.19|7
1635116700000|2021-10-24 23:05:00|473.46|469.36|473.55|469.45|473.6|469.5|473.46|469.36|8
1635116710000|2021-10-24 23:05:10|473.59|469.49|473.49|469.39|473.59|469.49|473.49|469.39|6
1635116720000|2021-10-24 23:05:20|473.4|469.3|473.6|469.5|473.6|469.5|473.4|469.3|11
1635116730000|2021-10-24 23:05:30|473.63|469.53|473.79|469.69|473.79|469.69|473.63|469.53|10
1635116740000|2021-10-24 23:05:40|473.8|469.7|473.95|469.85|473.95|469.85|473.8|469.7|9
1635116750000|2021-10-24 23:05:50|473.97|469.87|473.84|469.74|474|469.9|473.84|469.74|7
1635116760000|2021-10-24 23:06:00|473.82|469.72|473.95|469.85|473.95|469.85|473.82|469.72|12
1635116780000|2021-10-24 23:06:20|473.97|469.87|473.81|469.71|473.97|469.87|473.8|469.7|7
1635116790000|2021-10-24 23:06:30|473.82|469.72|473.91|469.81|473.91|469.81|473.81|469.71|11
1635116800000|2021-10-24 23:06:40|473.97|469.87|473.9|469.8|474|469.9|473.9|469.8|6
1635116810000|2021-10-24 23:06:50|473.91|469.81|473.91|469.81|473.95|469.85|473.9|469.8|11
1635116820000|2021-10-24 23:07:00|473.92|469.82|473.82|469.72|473.92|469.82|473.81|469.71|11
1635116830000|2021-10-24 23:07:10|473.81|469.71|473.87|469.77|473.87|469.77|473.81|469.71|4
1635116840000|2021-10-24 23:07:20|473.92|469.82|473.67|469.57|473.92|469.82|473.66|469.56|11
1635116850000|2021-10-24 23:07:30|473.64|469.54|473.95|469.85|473.95|469.85|473.64|469.54|9
1635116860000|2021-10-24 23:07:40|474|469.9|474.01|469.91|474.01|469.91|474|469.9|4
1635116870000|2021-10-24 23:07:50|474|469.9|474|469.9|474.01|469.91|474|469.9|7
1635116880000|2021-10-24 23:08:00|474.01|469.91|473.99|469.89|474.01|469.91|473.99|469.89|3
1635116900000|2021-10-24 23:08:20|474|469.9|474.1|470|474.1|470|474|469.9|8
1635116910000|2021-10-24 23:08:30|474.15|470.05|474.15|470.05|474.15|470.05|474.15|470.05|1
1635116920000|2021-10-24 23:08:40|474.25|470.15|474.25|470.15|474.25|470.15|474.22|470.12|4
1635116930000|2021-10-24 23:08:50|474.28|470.18|474.32|470.22|474.45|470.35|474.28|470.18|8
1635116940000|2021-10-24 23:09:00|474.35|470.25|474.32|470.22|474.39|470.29|474.32|470.22|9
1635116950000|2021-10-24 23:09:10|474.4|470.3|474.33|470.23|474.4|470.3|474.33|470.23|3
1635116960000|2021-10-24 23:09:20|474.34|470.24|474.21|470.11|474.34|470.24|474.21|470.11|4
1635116970000|2021-10-24 23:09:30|474.22|470.12|474.04|469.94|474.22|470.12|474.04|469.94|10
1635116980000|2021-10-24 23:09:40|474.01|469.91|474.23|470.13|474.24|470.14|474.01|469.91|17
1635116990000|2021-10-24 23:09:50|474.25|470.15|474.37|470.27|474.37|470.27|474.25|470.15|12
1635117000000|2021-10-24 23:10:00|474.32|470.22|474.17|470.07|474.37|470.27|474.16|470.06|18
1635117010000|2021-10-24 23:10:10|474.2|470.1|474.31|470.21|474.4|470.3|474.2|470.1|20
1635117020000|2021-10-24 23:10:20|474.36|470.26|474.33|470.23|474.38|470.28|474.28|470.18|17
1635117030000|2021-10-24 23:10:30|474.34|470.24|474.31|470.21|474.44|470.34|474.3|470.2|11
1635117040000|2021-10-24 23:10:40|474.34|470.24|474.27|470.17|474.39|470.29|474.24|470.14|11
1635117050000|2021-10-24 23:10:50|474.26|470.16|474.21|470.11|474.28|470.18|474.2|470.1|9
1635117060000|2021-10-24 23:11:00|474.2|470.1|474.29|470.19|474.3|470.2|474.2|470.1|5
1635117070000|2021-10-24 23:11:10|474.28|470.18|474.4|470.3|474.4|470.3|474.28|470.18|7
1635117080000|2021-10-24 23:11:20|474.42|470.32|474.49|470.39|474.51|470.41|474.42|470.32|8
1635117090000|2021-10-24 23:11:30|474.47|470.37|474.56|470.46|474.57|470.47|474.47|470.37|9
1635117100000|2021-10-24 23:11:40|474.61|470.51|474.45|470.35|474.62|470.52|474.45|470.35|8
1635117110000|2021-10-24 23:11:50|474.43|470.33|474.35|470.25|474.48|470.38|474.35|470.25|14
1635117120000|2021-10-24 23:12:00|474.3|470.2|474.4|470.3|474.4|470.3|474.3|470.2|12
1635117130000|2021-10-24 23:12:10|474.41|470.31|474.4|470.3|474.45|470.35|474.33|470.23|14
1635117140000|2021-10-24 23:12:20|474.38|470.28|474.49|470.39|474.5|470.4|474.37|470.27|11
1635117150000|2021-10-24 23:12:30|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1635117160000|2021-10-24 23:12:40|474.52|470.42|474.7|470.6|474.7|470.6|474.52|470.42|3
1635117170000|2021-10-24 23:12:50|474.64|470.54|474.69|470.59|474.7|470.6|474.64|470.54|9
1635117180000|2021-10-24 23:13:00|474.64|470.54|474.64|470.54|474.7|470.6|474.64|470.54|6
1635117190000|2021-10-24 23:13:10|474.7|470.6|474.67|470.57|474.7|470.6|474.62|470.52|5
1635117200000|2021-10-24 23:13:20|474.68|470.58|474.68|470.58|474.68|470.58|474.68|470.58|1
1635117210000|2021-10-24 23:13:30|474.63|470.53|474.89|470.79|474.96|470.86|474.63|470.53|9
1635117220000|2021-10-24 23:13:40|475.06|470.96|475.07|470.97|475.2|471.1|475.06|470.96|5
1635117230000|2021-10-24 23:13:50|475.13|471.03|475.07|470.97|475.15|471.05|475.07|470.97|6
1635117240000|2021-10-24 23:14:00|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1635117250000|2021-10-24 23:14:10|475.13|471.03|475.2|471.1|475.2|471.1|475.13|471.03|3
1635117260000|2021-10-24 23:14:20|475.12|471.02|475.13|471.03|475.13|471.03|475.12|471.02|2
1635117270000|2021-10-24 23:14:30|475.3|471.2|475.5|471.4|475.5|471.4|475.3|471.2|2
1635117280000|2021-10-24 23:14:40|475.55|471.45|475.57|471.47|475.57|471.47|475.49|471.39|7
1635117290000|2021-10-24 23:14:50|475.6|471.5|475.8|471.7|475.8|471.7|475.6|471.5|9
1635117300000|2021-10-24 23:15:00|475.79|471.69|475.56|471.46|475.79|471.69|475.55|471.45|14
1635117310000|2021-10-24 23:15:10|475.57|471.47|475.67|471.57|475.67|471.57|475.57|471.47|15
1635117320000|2021-10-24 23:15:20|475.61|471.51|475.42|471.32|475.63|471.53|475.4|471.3|10
1635117330000|2021-10-24 23:15:30|475.38|471.28|475.51|471.41|475.51|471.41|475.38|471.28|7
1635117340000|2021-10-24 23:15:40|475.49|471.39|475.58|471.48|475.58|471.48|475.49|471.39|5
1635117350000|2021-10-24 23:15:50|475.6|471.5|475.6|471.5|475.6|471.5|475.57|471.47|9
1635117360000|2021-10-24 23:16:00|475.61|471.51|475.64|471.54|475.64|471.54|475.6|471.5|3
1635117370000|2021-10-24 23:16:10|475.6|471.5|475.51|471.41|475.67|471.57|475.49|471.39|12
1635117380000|2021-10-24 23:16:20|475.5|471.4|475.51|471.41|475.51|471.41|475.5|471.4|8
1635117390000|2021-10-24 23:16:30|475.5|471.4|474.71|470.61|475.5|471.4|474.33|470.23|14
1635117400000|2021-10-24 23:16:40|474.67|470.57|474.63|470.53|474.72|470.62|474.62|470.52|13
1635117410000|2021-10-24 23:16:50|474.6|470.5|474.64|470.54|474.64|470.54|474.6|470.5|6
1635117420000|2021-10-24 23:17:00|474.65|470.55|474.65|470.55|474.91|470.81|474.5|470.4|19
1635117430000|2021-10-24 23:17:10|474.6|470.5|474.28|470.18|474.6|470.5|474.26|470.16|10
1635117440000|2021-10-24 23:17:20|474.24|470.14|474.18|470.08|474.24|470.14|474.11|470.01|11
1635117450000|2021-10-24 23:17:30|474.19|470.09|474.28|470.18|474.28|470.18|474.19|470.09|8
1635117460000|2021-10-24 23:17:40|474.27|470.17|474.36|470.26|474.36|470.26|474.18|470.08|11
1635117470000|2021-10-24 23:17:50|474.38|470.28|474.22|470.12|474.38|470.28|474.22|470.12|5
1635117480000|2021-10-24 23:18:00|474.21|470.11|474.2|470.1|474.22|470.12|474.2|470.1|6
1635117490000|2021-10-24 23:18:10|474.19|470.09|474.24|470.14|474.24|470.14|474.19|470.09|3
1635117500000|2021-10-24 23:18:20|474.23|470.13|474.11|470.01|474.23|470.13|474.1|470|6
1635117510000|2021-10-24 23:18:30|474.1|470|474.21|470.11|474.24|470.14|474.05|469.95|18
1635117520000|2021-10-24 23:18:40|474.25|470.15|474.3|470.2|474.38|470.28|474.2|470.1|9
1635117530000|2021-10-24 23:18:50|474.35|470.25|474.5|470.4|474.5|470.4|474.35|470.25|3
1635117540000|2021-10-24 23:19:00|474.56|470.46|474.61|470.51|474.61|470.51|474.5|470.4|8
1635117550000|2021-10-24 23:19:10|474.6|470.5|474.61|470.51|474.61|470.51|474.6|470.5|4
1635117560000|2021-10-24 23:19:20|474.6|470.5|474.61|470.51|474.62|470.52|474.6|470.5|5
1635117570000|2021-10-24 23:19:30|474.6|470.5|474.85|470.75|474.85|470.75|474.6|470.5|15
1635117580000|2021-10-24 23:19:40|474.9|470.8|475.01|470.91|475.01|470.91|474.9|470.8|9
1635117590000|2021-10-24 23:19:50|475.1|471|475.19|471.09|475.19|471.09|475.08|470.98|4
1635117600000|2021-10-24 23:20:00|475.2|471.1|475.2|471.1|475.2|471.1|475.13|471.03|5
1635117610000|2021-10-24 23:20:10|475.13|471.03|475.21|471.11|475.22|471.12|475.13|471.03|4
1635117620000|2021-10-24 23:20:20|475.2|471.1|475.09|470.99|475.36|471.26|475.09|470.99|8
1635117630000|2021-10-24 23:20:30|475.03|470.93|475.02|470.92|475.03|470.93|475.01|470.91|5
1635117640000|2021-10-24 23:20:40|475.01|470.91|475.01|470.91|475.01|470.91|475.01|470.91|1
1635117650000|2021-10-24 23:20:50|475.15|471.05|475.1|471|475.15|471.05|475.08|470.98|3
1635117660000|2021-10-24 23:21:00|475.07|470.97|474.98|470.88|475.07|470.97|474.98|470.88|10
1635117670000|2021-10-24 23:21:10|474.99|470.89|474.92|470.82|474.99|470.89|474.91|470.81|8
1635117680000|2021-10-24 23:21:20|474.95|470.85|474.98|470.88|474.98|470.88|474.95|470.85|4
1635117690000|2021-10-24 23:21:30|474.97|470.87|474.97|470.87|474.98|470.88|474.87|470.77|13
1635117700000|2021-10-24 23:21:40|474.98|470.88|475.06|470.96|475.08|470.98|474.98|470.88|10
1635117710000|2021-10-24 23:21:50|475.2|471.1|475.13|471.03|475.2|471.1|475.13|471.03|2
1635117720000|2021-10-24 23:22:00|475.08|470.98|475.23|471.13|475.23|471.13|475.08|470.98|2
1635117730000|2021-10-24 23:22:10|475.3|471.2|475.2|471.1|475.3|471.2|475.2|471.1|2
1635117740000|2021-10-24 23:22:20|475.14|471.04|475.02|470.92|475.14|471.04|475.02|470.92|4
1635117750000|2021-10-24 23:22:30|475.01|470.91|475.01|470.91|475.01|470.91|475.01|470.91|1
1635117760000|2021-10-24 23:22:40|475.02|470.92|475.1|471|475.1|471|475.02|470.92|2
1635117770000|2021-10-24 23:22:50|475.16|471.06|475.05|470.95|475.16|471.06|475.05|470.95|8
1635117790000|2021-10-24 23:23:10|475.12|471.02|475.11|471.01|475.12|471.02|475.11|471.01|2
1635117800000|2021-10-24 23:23:20|475.21|471.11|475.4|471.3|475.5|471.4|475.21|471.11|6
1635117810000|2021-10-24 23:23:30|475.47|471.37|475.32|471.22|475.47|471.37|475.29|471.19|6
1635117820000|2021-10-24 23:23:40|475.28|471.18|475.11|471.01|475.28|471.18|475.1|471|17
1635117830000|2021-10-24 23:23:50|475.09|470.99|475.02|470.92|475.09|470.99|475.01|470.91|6
1635117840000|2021-10-24 23:24:00|475.07|470.97|475|470.9|475.13|471.03|475|470.9|10
1635117850000|2021-10-24 23:24:10|474.98|470.88|474.84|470.74|474.99|470.89|474.84|470.74|12
1635117860000|2021-10-24 23:24:20|474.85|470.75|474.97|470.87|475|470.9|474.85|470.75|7
1635117870000|2021-10-24 23:24:30|474.98|470.88|475.01|470.91|475.01|470.91|474.98|470.88|2
1635117880000|2021-10-24 23:24:40|475.02|470.92|475.19|471.09|475.21|471.11|474.98|470.88|16
1635117890000|2021-10-24 23:24:50|475.2|471.1|475.05|470.95|475.23|471.13|475|470.9|16
1635117900000|2021-10-24 23:25:00|475.04|470.94|475.21|471.11|475.21|471.11|474.93|470.83|19
1635117910000|2021-10-24 23:25:10|475.22|471.12|475.32|471.22|475.38|471.28|475.22|471.12|5
1635117930000|2021-10-24 23:25:30|475.45|471.35|475.48|471.38|475.55|471.45|475.45|471.35|5
1635117940000|2021-10-24 23:25:40|475.45|471.35|475.45|471.35|475.45|471.35|475.45|471.35|1
1635117950000|2021-10-24 23:25:50|475.35|471.25|475.61|471.51|475.61|471.51|475.34|471.24|5
1635117960000|2021-10-24 23:26:00|475.63|471.53|475.16|471.06|475.63|471.53|475.16|471.06|6
1635117970000|2021-10-24 23:26:10|475.13|471.03|475.19|471.09|475.23|471.13|475.12|471.02|18
1635117980000|2021-10-24 23:26:20|475.16|471.06|475.34|471.24|475.34|471.24|475.16|471.06|16
1635117990000|2021-10-24 23:26:30|475.31|471.21|475.43|471.33|475.46|471.36|475.3|471.2|7
1635118000000|2021-10-24 23:26:40|475.48|471.38|475.35|471.25|475.51|471.41|475.34|471.24|8
1635118010000|2021-10-24 23:26:50|475.26|471.16|475.07|470.97|475.3|471.2|475|470.9|16
1635118020000|2021-10-24 23:27:00|475.08|470.98|475.1|471|475.11|471.01|475.04|470.94|11
1635118030000|2021-10-24 23:27:10|475.01|470.91|474.8|470.7|475.01|470.91|474.8|470.7|13
1635118040000|2021-10-24 23:27:20|474.72|470.62|474.63|470.53|474.72|470.62|474.62|470.52|10
1635118050000|2021-10-24 23:27:30|474.64|470.54|474.62|470.52|474.67|470.57|474.62|470.52|10
1635118060000|2021-10-24 23:27:40|474.61|470.51|474.62|470.52|474.67|470.57|474.59|470.49|12
1635118070000|2021-10-24 23:27:50|474.69|470.59|474.87|470.77|474.88|470.78|474.69|470.59|10
1635118080000|2021-10-24 23:28:00|474.85|470.75|474.85|470.75|474.87|470.77|474.82|470.72|11
1635118090000|2021-10-24 23:28:10|474.83|470.73|474.88|470.78|474.9|470.8|474.82|470.72|14
1635118100000|2021-10-24 23:28:20|474.77|470.67|474.67|470.57|474.8|470.7|474.65|470.55|11
1635118110000|2021-10-24 23:28:30|474.6|470.5|474.57|470.47|474.6|470.5|474.54|470.44|7
1635118120000|2021-10-24 23:28:40|474.56|470.46|474.58|470.48|474.61|470.51|474.54|470.44|8
1635118130000|2021-10-24 23:28:50|474.59|470.49|474.74|470.64|474.81|470.71|474.59|470.49|6
1635118140000|2021-10-24 23:29:00|474.77|470.67|474.71|470.61|474.88|470.78|474.71|470.61|16
1635118150000|2021-10-24 23:29:10|474.7|470.6|474.6|470.5|474.73|470.63|474.6|470.5|15
1635118160000|2021-10-24 23:29:20|474.56|470.46|474.77|470.67|474.78|470.68|474.56|470.46|20
1635118170000|2021-10-24 23:29:30|474.79|470.69|475.07|470.97|475.07|470.97|474.79|470.69|15
1635118180000|2021-10-24 23:29:40|475.08|470.98|475.14|471.04|475.14|471.04|475.02|470.92|14
1635118190000|2021-10-24 23:29:50|475.12|471.02|475.11|471.01|475.15|471.05|475.11|471.01|8
1635118200000|2021-10-24 23:30:00|475.12|471.02|475.16|471.06|475.16|471.06|474.94|470.84|21
1635118210000|2021-10-24 23:30:10|475.17|471.07|475.25|471.15|475.3|471.2|475.16|471.06|15
1635118220000|2021-10-24 23:30:20|475.23|471.13|475.41|471.31|475.45|471.35|475.19|471.09|13
1635118230000|2021-10-24 23:30:30|475.4|471.3|475.29|471.19|475.4|471.3|475.29|471.19|8
1635118240000|2021-10-24 23:30:40|475.3|471.2|475.4|471.3|475.43|471.33|475.19|471.09|16
1635118250000|2021-10-24 23:30:50|475.55|471.45|475.4|471.3|475.55|471.45|475.37|471.27|10
1635118260000|2021-10-24 23:31:00|475.53|471.43|475.4|471.3|475.6|471.5|475.4|471.3|3
1635118270000|2021-10-24 23:31:10|475.57|471.47|475.99|471.89|475.99|471.89|475.39|471.29|12
1635118280000|2021-10-24 23:31:20|475.95|471.85|475.78|471.68|475.95|471.85|475.77|471.67|5
1635118290000|2021-10-24 23:31:30|475.99|471.89|476.08|471.98|476.08|471.98|475.99|471.89|2
1635118300000|2021-10-24 23:31:40|475.96|471.86|475.95|471.85|475.96|471.86|475.9|471.8|6
1635118310000|2021-10-24 23:31:50|476.07|471.97|476.22|472.12|476.22|472.12|475.95|471.85|5
1635118320000|2021-10-24 23:32:00|476.24|472.14|475.98|471.88|476.24|472.14|475.97|471.87|5
1635118330000|2021-10-24 23:32:10|475.95|471.85|475.94|471.84|476|471.9|475.89|471.79|7
1635118340000|2021-10-24 23:32:20|476.11|472.01|476.03|471.93|476.13|472.03|476.03|471.93|7
1635118350000|2021-10-24 23:32:30|476|471.9|475.98|471.88|476|471.9|475.98|471.88|5
1635118360000|2021-10-24 23:32:40|476|471.9|476.04|471.94|476.04|471.94|475.99|471.89|4
1635118370000|2021-10-24 23:32:50|476.05|471.95|476.03|471.93|476.28|472.18|476.03|471.93|6
1635118380000|2021-10-24 23:33:00|476.21|472.11|476.04|471.94|476.22|472.12|476.03|471.93|8
1635118390000|2021-10-24 23:33:10|476.25|472.15|476.23|472.13|476.25|472.15|476.04|471.94|3
1635118400000|2021-10-24 23:33:20|476.2|472.1|476.15|472.05|476.2|472.1|475.95|471.85|5
1635118410000|2021-10-24 23:33:30|476.14|472.04|476.07|471.97|476.15|472.05|476.05|471.95|11
1635118420000|2021-10-24 23:33:40|476.06|471.96|476.01|471.91|476.07|471.97|475.74|471.64|24
1635118430000|2021-10-24 23:33:50|476.04|471.94|476.01|471.91|476.04|471.94|476.01|471.91|2
1635118440000|2021-10-24 23:34:00|476.08|471.98|476.04|471.94|476.08|471.98|475.98|471.88|17
1635118460000|2021-10-24 23:34:20|476.03|471.93|475.96|471.86|476.03|471.93|475.96|471.86|2
1635118470000|2021-10-24 23:34:30|476.01|471.91|476.01|471.91|476.17|472.07|476|471.9|17
1635118480000|2021-10-24 23:34:40|476.02|471.92|475.94|471.84|476.02|471.92|475.89|471.79|12
1635118490000|2021-10-24 23:34:50|475.93|471.83|475.96|471.86|475.96|471.86|475.87|471.77|12
1635118500000|2021-10-24 23:35:00|475.97|471.87|475.96|471.86|475.97|471.87|475.9|471.8|11
1635118510000|2021-10-24 23:35:10|476.01|471.91|475.97|471.87|476.01|471.91|475.96|471.86|3
1635118520000|2021-10-24 23:35:20|476.01|471.91|476.12|472.02|476.22|472.12|476.01|471.91|7
1635118530000|2021-10-24 23:35:30|476.07|471.97|476.18|472.08|476.18|472.08|476.07|471.97|5
1635118540000|2021-10-24 23:35:40|476.17|472.07|476.18|472.08|476.18|472.08|476.15|472.05|6
1635118550000|2021-10-24 23:35:50|476.17|472.07|476.18|472.08|476.18|472.08|476.17|472.07|2
1635118560000|2021-10-24 23:36:00|476.17|472.07|476.3|472.2|476.3|472.2|476.16|472.06|9
1635118570000|2021-10-24 23:36:10|476.29|472.19|476.22|472.12|476.29|472.19|476.21|472.11|5
1635118580000|2021-10-24 23:36:20|476.27|472.17|476.11|472.01|476.27|472.17|476.08|471.98|7
1635118590000|2021-10-24 23:36:30|476.08|471.98|476.08|471.98|476.09|471.99|476.04|471.94|16
1635118600000|2021-10-24 23:36:40|476.05|471.95|476.14|472.04|476.25|472.15|476.05|471.95|13
1635118610000|2021-10-24 23:36:50|476.22|472.12|475.72|471.62|476.22|472.12|475.72|471.62|19
1635118620000|2021-10-24 23:37:00|475.82|471.72|475.83|471.73|475.92|471.82|475.76|471.66|21
1635118630000|2021-10-24 23:37:10|475.86|471.76|475.55|471.45|475.9|471.8|475.5|471.4|11
1635118640000|2021-10-24 23:37:20|475.54|471.44|475.57|471.47|475.59|471.49|475.54|471.44|13
1635118650000|2021-10-24 23:37:30|475.58|471.48|475.55|471.45|475.61|471.51|475.55|471.45|14
1635118660000|2021-10-24 23:37:40|475.5|471.4|475.44|471.34|475.5|471.4|475.44|471.34|7
1635118670000|2021-10-24 23:37:50|475.43|471.33|475.42|471.32|475.45|471.35|475.41|471.31|18
1635118680000|2021-10-24 23:38:00|475.41|471.31|475.46|471.36|475.46|471.36|475.41|471.31|4
1635118690000|2021-10-24 23:38:10|475.45|471.35|475.55|471.45|475.55|471.45|475.45|471.35|10
1635118700000|2021-10-24 23:38:20|475.54|471.44|475.61|471.51|475.61|471.51|475.54|471.44|7
1635118710000|2021-10-24 23:38:30|475.59|471.49|475.52|471.42|475.59|471.49|475.52|471.42|4
1635118720000|2021-10-24 23:38:40|475.53|471.43|475.62|471.52|475.62|471.52|475.53|471.43|8
1635118730000|2021-10-24 23:38:50|475.64|471.54|475.51|471.41|475.64|471.54|475.47|471.37|11
1635118740000|2021-10-24 23:39:00|475.58|471.48|475.67|471.57|475.76|471.66|475.58|471.48|15
1635118750000|2021-10-24 23:39:10|475.68|471.58|475.77|471.67|475.78|471.68|475.47|471.37|21
1635118760000|2021-10-24 23:39:20|475.78|471.68|476.07|471.97|476.07|471.97|475.78|471.68|21
1635118770000|2021-10-24 23:39:30|476.08|471.98|475.8|471.7|476.08|471.98|475.79|471.69|16
1635118780000|2021-10-24 23:39:40|475.79|471.69|475.8|471.7|475.8|471.7|475.79|471.69|6
1635118790000|2021-10-24 23:39:50|475.79|471.69|475.65|471.55|475.8|471.7|475.64|471.54|6
1635118800000|2021-10-24 23:40:00|475.51|471.41|475.52|471.42|475.53|471.43|475.47|471.37|12
1635118810000|2021-10-24 23:40:10|475.5|471.4|475.73|471.63|475.73|471.63|475.5|471.4|10
1635118820000|2021-10-24 23:40:20|475.68|471.58|475.53|471.43|475.7|471.6|475.53|471.43|7
1635118830000|2021-10-24 23:40:30|475.54|471.44|475.81|471.71|475.81|471.71|475.54|471.44|7
1635118840000|2021-10-24 23:40:40|475.91|471.81|475.91|471.81|475.91|471.81|475.91|471.81|1
1635118850000|2021-10-24 23:40:50|476.1|472|476.01|471.91|476.1|472|476.01|471.91|2
1635118860000|2021-10-24 23:41:00|476.09|471.99|476.09|471.99|476.19|472.09|476.09|471.99|13
1635118870000|2021-10-24 23:41:10|476.1|472|475.93|471.83|476.1|472|475.9|471.8|9
1635118880000|2021-10-24 23:41:20|475.94|471.84|475.93|471.83|475.94|471.84|475.93|471.83|2
1635118890000|2021-10-24 23:41:30|475.89|471.79|476.01|471.91|476.01|471.91|475.77|471.67|18
1635118900000|2021-10-24 23:41:40|475.99|471.89|475.92|471.82|476.03|471.93|475.92|471.82|11
1635118910000|2021-10-24 23:41:50|476|471.9|475.98|471.88|476|471.9|475.98|471.88|3
1635118920000|2021-10-24 23:42:00|475.99|471.89|475.87|471.77|475.99|471.89|475.87|471.77|11
1635118930000|2021-10-24 23:42:10|475.91|471.81|475.9|471.8|476.05|471.95|475.88|471.78|15
1635118940000|2021-10-24 23:42:20|475.91|471.81|475.88|471.78|475.99|471.89|475.88|471.78|12
1635118950000|2021-10-24 23:42:30|475.89|471.79|476.1|472|476.13|472.03|475.88|471.78|21
1635118960000|2021-10-24 23:42:40|476.11|472.01|476.15|472.05|476.19|472.09|476.11|472.01|9
1635118970000|2021-10-24 23:42:50|476.17|472.07|476.27|472.17|476.36|472.26|476.17|472.07|6
1635118980000|2021-10-24 23:43:00|476.18|472.08|476.23|472.13|476.27|472.17|476.13|472.03|11
1635118990000|2021-10-24 23:43:10|476.2|472.1|476.2|472.1|476.27|472.17|476.2|472.1|8
1635119000000|2021-10-24 23:43:20|476.27|472.17|476.22|472.12|476.27|472.17|476.22|472.12|2
1635119010000|2021-10-24 23:43:30|476.17|472.07|476.1|472|476.24|472.14|476.07|471.97|12
1635119020000|2021-10-24 23:43:40|476.09|471.99|476.26|472.16|476.26|472.16|475.97|471.87|12
1635119030000|2021-10-24 23:43:50|476.19|472.09|476.19|472.09|476.28|472.18|476.11|472.01|16
1635119040000|2021-10-24 23:44:00|476.18|472.08|476.18|472.08|476.2|472.1|476.06|471.96|15
1635119050000|2021-10-24 23:44:10|476.2|472.1|476.2|472.1|476.2|472.1|476.18|472.08|8
1635119060000|2021-10-24 23:44:20|476.17|472.07|476.09|471.99|476.17|472.07|476|471.9|15
1635119070000|2021-10-24 23:44:30|476.1|472|476.07|471.97|476.1|472|476.03|471.93|8
1635119080000|2021-10-24 23:44:40|476.04|471.94|475.97|471.87|476.08|471.98|475.96|471.86|4
1635119090000|2021-10-24 23:44:50|475.99|471.89|476.14|472.04|476.14|472.04|475.99|471.89|14
1635119100000|2021-10-24 23:45:00|476.15|472.05|475.8|471.7|476.19|472.09|475.8|471.7|12
1635119110000|2021-10-24 23:45:10|475.79|471.69|475.39|471.29|475.8|471.7|475.27|471.17|14
1635119120000|2021-10-24 23:45:20|475.38|471.28|475.5|471.4|475.51|471.41|475.32|471.22|14
1635119130000|2021-10-24 23:45:30|475.52|471.42|475.53|471.43|475.54|471.44|475.45|471.35|12
1635119140000|2021-10-24 23:45:40|475.54|471.44|475.66|471.56|475.66|471.56|475.49|471.39|14
1635119150000|2021-10-24 23:45:50|475.69|471.59|475.47|471.37|475.7|471.6|475.41|471.31|13
1635119160000|2021-10-24 23:46:00|475.4|471.3|475.2|471.1|475.4|471.3|475.15|471.05|9
1635119170000|2021-10-24 23:46:10|475.15|471.05|474.82|470.72|475.17|471.07|474.8|470.7|19
1635119180000|2021-10-24 23:46:20|474.83|470.73|474.81|470.71|474.85|470.75|474.76|470.66|17
1635119190000|2021-10-24 23:46:30|474.8|470.7|474.81|470.71|474.81|470.71|474.8|470.7|2
1635119200000|2021-10-24 23:46:40|474.84|470.74|474.83|470.73|474.89|470.79|474.83|470.73|4
1635119210000|2021-10-24 23:46:50|474.88|470.78|474.78|470.68|474.91|470.81|474.78|470.68|10
1635119220000|2021-10-24 23:47:00|474.83|470.73|474.9|470.8|474.9|470.8|474.8|470.7|9
1635119230000|2021-10-24 23:47:10|474.8|470.7|474.85|470.75|474.9|470.8|474.8|470.7|17
1635119240000|2021-10-24 23:47:20|474.84|470.74|474.85|470.75|474.87|470.77|474.81|470.71|12
1635119250000|2021-10-24 23:47:30|474.83|470.73|474.95|470.85|474.97|470.87|474.83|470.73|5
1635119260000|2021-10-24 23:47:40|475.02|470.92|474.97|470.87|475.02|470.92|474.86|470.76|8
1635119270000|2021-10-24 23:47:50|474.96|470.86|474.95|470.85|475|470.9|474.95|470.85|9
1635119280000|2021-10-24 23:48:00|474.97|470.87|474.94|470.84|474.97|470.87|474.8|470.7|13
1635119290000|2021-10-24 23:48:10|474.96|470.86|474.77|470.67|474.96|470.86|474.77|470.67|10
1635119300000|2021-10-24 23:48:20|474.78|470.68|474.9|470.8|474.9|470.8|474.78|470.68|16
1635119310000|2021-10-24 23:48:30|474.82|470.72|474.91|470.81|474.95|470.85|474.78|470.68|17
1635119320000|2021-10-24 23:48:40|474.97|470.87|475.16|471.06|475.16|471.06|474.96|470.86|13
1635119330000|2021-10-24 23:48:50|475.17|471.07|475.15|471.05|475.21|471.11|475.13|471.03|14
1635119340000|2021-10-24 23:49:00|475.14|471.04|475.03|470.93|475.14|471.04|475.01|470.91|16
1635119350000|2021-10-24 23:49:10|475.04|470.94|475.14|471.04|475.14|471.04|475.02|470.92|8
1635119360000|2021-10-24 23:49:20|475.15|471.05|475.3|471.2|475.3|471.2|475.15|471.05|8
1635119370000|2021-10-24 23:49:30|475.41|471.31|475.59|471.49|475.59|471.49|475.41|471.31|7
1635119380000|2021-10-24 23:49:40|475.6|471.5|475.92|471.82|475.92|471.82|475.6|471.5|3
1635119390000|2021-10-24 23:49:50|475.85|471.75|475.78|471.68|475.85|471.75|475.78|471.68|3
1635119400000|2021-10-24 23:50:00|475.81|471.71|476.37|472.27|476.37|472.27|475.64|471.54|15
1635119410000|2021-10-24 23:50:10|476.35|472.25|476.6|472.5|476.66|472.56|476.35|472.25|13
1635119420000|2021-10-24 23:50:20|476.56|472.46|476.6|472.5|476.6|472.5|476.56|472.46|4
1635119430000|2021-10-24 23:50:30|476.66|472.56|476.88|472.78|476.88|472.78|476.66|472.56|7
1635119440000|2021-10-24 23:50:40|476.89|472.79|476.76|472.66|476.91|472.81|476.76|472.66|7
1635119450000|2021-10-24 23:50:50|476.77|472.67|476.78|472.68|476.78|472.68|476.68|472.58|11
1635119460000|2021-10-24 23:51:00|476.75|472.65|476.72|472.62|476.78|472.68|476.72|472.62|19
1635119470000|2021-10-24 23:51:10|476.74|472.64|476.85|472.75|476.89|472.79|476.74|472.64|9
1635119480000|2021-10-24 23:51:20|477.04|472.94|477.04|472.94|477.04|472.94|477.04|472.94|1
1635119490000|2021-10-24 23:51:30|476.99|472.89|476.98|472.88|476.99|472.89|476.9|472.8|6
1635119500000|2021-10-24 23:51:40|477.06|472.96|476.98|472.88|477.06|472.96|476.98|472.88|4
1635119510000|2021-10-24 23:51:50|477.01|472.91|477|472.9|477.07|472.97|477|472.9|3
1635119520000|2021-10-24 23:52:00|477.09|472.99|477.19|473.09|477.19|473.09|477.09|472.99|3
1635119530000|2021-10-24 23:52:10|477.23|473.13|477.16|473.06|477.23|473.13|477.1|473|12
1635119540000|2021-10-24 23:52:20|477.14|473.04|477.1|473|477.2|473.1|477.09|472.99|11
1635119550000|2021-10-24 23:52:30|477.17|473.07|477.15|473.05|477.19|473.09|477.08|472.98|6
1635119560000|2021-10-24 23:52:40|477.04|472.94|477.08|472.98|477.1|473|477.03|472.93|13
1635119570000|2021-10-24 23:52:50|477.09|472.99|477.14|473.04|477.15|473.05|477.07|472.97|7
1635119580000|2021-10-24 23:53:00|477.25|473.15|477.12|473.02|477.25|473.15|477.12|473.02|4
1635119590000|2021-10-24 23:53:10|477.11|473.01|477.1|473|477.2|473.1|477.08|472.98|11
1635119600000|2021-10-24 23:53:20|477|472.9|476.86|472.76|477|472.9|476.86|472.76|2
1635119610000|2021-10-24 23:53:30|476.79|472.69|476.7|472.6|476.79|472.69|476.67|472.57|11
1635119620000|2021-10-24 23:53:40|476.66|472.56|476.7|472.6|476.7|472.6|476.66|472.56|2
1635119630000|2021-10-24 23:53:50|476.67|472.57|476.56|472.46|476.67|472.57|476.56|472.46|6
1635119640000|2021-10-24 23:54:00|476.49|472.39|476.6|472.5|476.66|472.56|476.49|472.39|11
1635119650000|2021-10-24 23:54:10|476.61|472.51|476.09|471.99|476.61|472.51|476.09|471.99|16
1635119660000|2021-10-24 23:54:20|476.08|471.98|476|471.9|476.1|472|475.82|471.72|18
1635119670000|2021-10-24 23:54:30|476.04|471.94|476.38|472.28|476.38|472.28|476.04|471.94|13
1635119680000|2021-10-24 23:54:40|476.39|472.29|476.44|472.34|476.44|472.34|476.39|472.29|4
1635119690000|2021-10-24 23:54:50|476.42|472.32|476.34|472.24|476.5|472.4|476.34|472.24|7
1635119700000|2021-10-24 23:55:00|476.35|472.25|476.54|472.44|476.54|472.44|476.35|472.25|10
1635119710000|2021-10-24 23:55:10|476.56|472.46|476.95|472.85|476.95|472.85|476.56|472.46|10
1635119720000|2021-10-24 23:55:20|476.92|472.82|476.92|472.82|476.92|472.82|476.92|472.82|1
1635119730000|2021-10-24 23:55:30|476.97|472.87|476.78|472.68|476.97|472.87|476.73|472.63|8
1635119740000|2021-10-24 23:55:40|476.79|472.69|476.73|472.63|476.79|472.69|476.73|472.63|2
1635119750000|2021-10-24 23:55:50|476.84|472.74|476.84|472.74|476.84|472.74|476.78|472.68|3
1635119760000|2021-10-24 23:56:00|476.83|472.73|476.81|472.71|476.88|472.78|476.79|472.69|6
1635119770000|2021-10-24 23:56:10|476.82|472.72|476.83|472.73|476.83|472.73|476.79|472.69|5
1635119780000|2021-10-24 23:56:20|476.71|472.61|476.67|472.57|476.75|472.65|476.63|472.53|19
1635119790000|2021-10-24 23:56:30|476.68|472.58|476.68|472.58|476.72|472.62|476.63|472.53|15
1635119800000|2021-10-24 23:56:40|476.65|472.55|476.82|472.72|476.82|472.72|476.65|472.55|12
1635119810000|2021-10-24 23:56:50|476.83|472.73|476.86|472.76|476.86|472.76|476.83|472.73|2
1635119820000|2021-10-24 23:57:00|477|472.9|477|472.9|477|472.9|477|472.9|1
1635119830000|2021-10-24 23:57:10|477.08|472.98|477.2|473.1|477.26|473.16|477.08|472.98|11
1635119840000|2021-10-24 23:57:20|477.19|473.09|477.4|473.3|477.4|473.3|477.19|473.09|9
1635119850000|2021-10-24 23:57:30|477.35|473.25|477.51|473.41|477.53|473.43|477.35|473.25|10
1635119860000|2021-10-24 23:57:40|477.55|473.45|477.52|473.42|477.55|473.45|477.52|473.42|2
1635119870000|2021-10-24 23:57:50|477.58|473.48|477.55|473.45|477.58|473.48|477.5|473.4|4
1635119880000|2021-10-24 23:58:00|477.5|473.4|477.55|473.45|477.55|473.45|477.5|473.4|2
1635119890000|2021-10-24 23:58:10|477.56|473.46|477.2|473.1|477.56|473.46|477.19|473.09|13
1635119900000|2021-10-24 23:58:20|477.19|473.09|477.38|473.28|477.41|473.31|477.1|473|23
1635119910000|2021-10-24 23:58:30|477.39|473.29|477.28|473.18|477.5|473.4|477.28|473.18|25
1635119920000|2021-10-24 23:58:40|477.3|473.2|477.27|473.17|477.34|473.24|477.08|472.98|18
1635119930000|2021-10-24 23:58:50|477.38|473.28|477.2|473.1|477.4|473.3|477.2|473.1|9
1635119940000|2021-10-24 23:59:00|477.1|473|477.07|472.97|477.11|473.01|477.07|472.97|9
1635119950000|2021-10-24 23:59:10|477.03|472.93|476.44|472.34|477.1|473|476.44|472.34|13
1635119960000|2021-10-24 23:59:20|476.43|472.33|476.13|472.03|476.43|472.33|476.13|472.03|19
1635119970000|2021-10-24 23:59:30|476.14|472.04|476.41|472.31|476.49|472.39|476.14|472.04|13
1635119980000|2021-10-24 23:59:40|476.42|472.32|476.5|472.4|476.52|472.42|476.42|472.32|10
1635119990000|2021-10-24 23:59:50|476.55|472.45|476.47|472.37|476.55|472.45|476.42|472.32|8
1635120000000|2021-10-25 00:00:00|476.4|472.3|476.38|472.28|476.46|472.36|476.34|472.24|13
1635120010000|2021-10-25 00:00:10|476.39|472.29|476.72|472.62|476.72|472.62|476.37|472.27|17
1635120020000|2021-10-25 00:00:20|476.93|472.83|476.91|472.81|477.08|472.98|476.75|472.65|22
1635120030000|2021-10-25 00:00:30|476.9|472.8|476.88|472.78|476.91|472.81|476.83|472.73|8
1635120040000|2021-10-25 00:00:40|476.93|472.83|477.04|472.94|477.09|472.99|476.85|472.75|7
1635120050000|2021-10-25 00:00:50|476.99|472.89|477.05|472.95|477.06|472.96|476.92|472.82|8
1635120060000|2021-10-25 00:01:00|477.13|473.03|476.95|472.85|477.13|473.03|476.95|472.85|6
1635120070000|2021-10-25 00:01:10|476.9|472.8|476.85|472.75|476.93|472.83|476.83|472.73|11
1635120080000|2021-10-25 00:01:20|476.87|472.77|476.88|472.78|476.89|472.79|476.85|472.75|7
1635120090000|2021-10-25 00:01:30|476.87|472.77|477.11|473.01|477.12|473.02|476.84|472.74|10
1635120100000|2021-10-25 00:01:40|477.15|473.05|476.9|472.8|477.24|473.14|476.9|472.8|10
1635120110000|2021-10-25 00:01:50|476.88|472.78|476.93|472.83|477.07|472.97|476.88|472.78|18
1635120120000|2021-10-25 00:02:00|476.92|472.82|476.99|472.89|476.99|472.89|476.85|472.75|19
1635120130000|2021-10-25 00:02:10|476.98|472.88|476.82|472.72|476.99|472.89|476.76|472.66|27
1635120140000|2021-10-25 00:02:20|476.83|472.73|477.15|473.05|477.23|473.13|476.83|472.73|19
1635120150000|2021-10-25 00:02:30|477.17|473.07|477.2|473.1|477.3|473.2|477.17|473.07|16
1635120160000|2021-10-25 00:02:40|477.25|473.15|477.3|473.2|477.3|473.2|477.25|473.15|2
1635120170000|2021-10-25 00:02:50|477.29|473.19|477.42|473.32|477.44|473.34|477.29|473.19|11
1635120180000|2021-10-25 00:03:00|477.39|473.29|477.01|472.91|477.4|473.3|477|472.9|12
1635120190000|2021-10-25 00:03:10|477.03|472.93|477.07|472.97|477.07|472.97|477.03|472.93|3
1635120200000|2021-10-25 00:03:20|476.94|472.84|476.4|472.3|476.94|472.84|476.37|472.27|17
1635120210000|2021-10-25 00:03:30|476.38|472.28|475.93|471.83|476.38|472.28|475.93|471.83|16
1635120220000|2021-10-25 00:03:40|475.94|471.84|475.4|471.3|475.94|471.84|475.4|471.3|19
1635120230000|2021-10-25 00:03:50|475.39|471.29|475.2|471.1|475.4|471.3|475.2|471.1|14
1635120240000|2021-10-25 00:04:00|475.18|471.08|475.28|471.18|475.28|471.18|474.93|470.83|24
1635120250000|2021-10-25 00:04:10|475.27|471.17|475.06|470.96|475.28|471.18|475.02|470.92|20
1635120260000|2021-10-25 00:04:20|475.09|470.99|474.92|470.82|475.09|470.99|474.92|470.82|14
1635120270000|2021-10-25 00:04:30|474.97|470.87|474.68|470.58|475|470.9|474.66|470.56|19
1635120280000|2021-10-25 00:04:40|474.69|470.59|474.83|470.73|474.83|470.73|474.67|470.57|11
1635120290000|2021-10-25 00:04:50|474.85|470.75|474.6|470.5|474.85|470.75|474.55|470.45|17
1635120300000|2021-10-25 00:05:00|474.58|470.48|474.59|470.49|474.6|470.5|474.5|470.4|8
1635120310000|2021-10-25 00:05:10|474.6|470.5|474.4|470.3|474.6|470.5|474.34|470.24|8
1635120320000|2021-10-25 00:05:20|474.35|470.25|474.18|470.08|474.4|470.3|474.18|470.08|9
1635120330000|2021-10-25 00:05:30|474.21|470.11|474.23|470.13|474.23|470.13|474.21|470.11|3
1635120340000|2021-10-25 00:05:40|474.24|470.14|474.1|470|474.24|470.14|474.1|470|2
1635120350000|2021-10-25 00:05:50|474.11|470.01|473.9|469.8|474.11|470.01|473.86|469.76|15
1635120360000|2021-10-25 00:06:00|473.94|469.84|474.43|470.33|474.43|470.33|473.94|469.84|28
1635120370000|2021-10-25 00:06:10|474.35|470.25|474.04|469.94|474.35|470.25|473.98|469.88|21
1635120380000|2021-10-25 00:06:20|474.03|469.93|473.8|469.7|474.03|469.93|473.8|469.7|10
1635120390000|2021-10-25 00:06:30|473.82|469.72|474.04|469.94|474.04|469.94|473.8|469.7|15
1635120400000|2021-10-25 00:06:40|474.06|469.96|473.89|469.79|474.09|469.99|473.89|469.79|18
1635120410000|2021-10-25 00:06:50|473.88|469.78|473.98|469.88|473.98|469.88|473.88|469.78|16
1635120420000|2021-10-25 00:07:00|473.99|469.89|473.64|469.54|474.02|469.92|473.64|469.54|17
1635120430000|2021-10-25 00:07:10|473.69|469.59|473.7|469.6|473.76|469.66|473.69|469.59|16
1635120440000|2021-10-25 00:07:20|473.72|469.62|473.61|469.51|473.73|469.63|473.5|469.4|10
1635120450000|2021-10-25 00:07:30|473.62|469.52|473.58|469.48|473.64|469.54|473.58|469.48|9
1635120460000|2021-10-25 00:07:40|473.54|469.44|473.48|469.38|473.55|469.45|473.4|469.3|5
1635120470000|2021-10-25 00:07:50|473.49|469.39|473.54|469.44|473.54|469.44|473.49|469.39|10
1635120480000|2021-10-25 00:08:00|473.58|469.48|474.13|470.03|474.13|470.03|473.57|469.47|19
1635120490000|2021-10-25 00:08:10|474.02|469.92|473.62|469.52|474.1|470|473.59|469.49|24
1635120500000|2021-10-25 00:08:20|473.63|469.53|473.57|469.47|473.64|469.54|473.5|469.4|9
1635120510000|2021-10-25 00:08:30|473.58|469.48|473.79|469.69|473.79|469.69|473.57|469.47|15
1635120520000|2021-10-25 00:08:40|473.8|469.7|474.07|469.97|474.07|469.97|473.78|469.68|16
1635120530000|2021-10-25 00:08:50|474.08|469.98|474.13|470.03|474.13|470.03|474.08|469.98|5
1635120540000|2021-10-25 00:09:00|474.14|470.04|474.25|470.15|474.25|470.15|474.01|469.91|18
1635120550000|2021-10-25 00:09:10|474.27|470.17|474|469.9|474.38|470.28|473.99|469.89|24
1635120560000|2021-10-25 00:09:20|473.99|469.89|474.35|470.25|474.39|470.29|473.99|469.89|14
1635120570000|2021-10-25 00:09:30|474.34|470.24|474.43|470.33|474.43|470.33|474.3|470.2|12
1635120580000|2021-10-25 00:09:40|474.44|470.34|474.48|470.38|474.48|470.38|474.44|470.34|3
1635120590000|2021-10-25 00:09:50|474.6|470.5|474.6|470.5|474.6|470.5|474.6|470.5|1
1635120600000|2021-10-25 00:10:00|474.65|470.55|474.95|470.85|474.95|470.85|474.65|470.55|4
1635120610000|2021-10-25 00:10:10|475|470.9|475.27|471.17|475.27|471.17|475|470.9|18
1635120620000|2021-10-25 00:10:20|475.26|471.16|475.57|471.47|475.59|471.49|475.26|471.16|9
1635120630000|2021-10-25 00:10:30|475.56|471.46|476.02|471.92|476.02|471.92|475.54|471.44|12
1635120640000|2021-10-25 00:10:40|476.03|471.93|476.9|472.8|476.9|472.8|476.03|471.93|18
1635120650000|2021-10-25 00:10:50|476.95|472.85|477.4|473.3|477.47|473.37|476.95|472.85|25
1635120660000|2021-10-25 00:11:00|477.33|473.23|477.56|473.46|477.57|473.47|477.21|473.11|19
1635120670000|2021-10-25 00:11:10|477.55|473.45|477.66|473.56|477.66|473.56|477.55|473.45|15
1635120680000|2021-10-25 00:11:20|477.67|473.57|477.89|473.79|477.9|473.8|477.63|473.53|25
1635120690000|2021-10-25 00:11:30|477.93|473.83|478|473.9|478|473.9|477.91|473.81|17
1635120700000|2021-10-25 00:11:40|477.98|473.88|478.22|474.12|478.22|474.12|477.98|473.88|6
1635120710000|2021-10-25 00:11:50|478.3|474.2|478.33|474.23|478.33|474.23|478.3|474.2|2
1635120720000|2021-10-25 00:12:00|478.36|474.26|477.98|473.88|478.36|474.26|477.96|473.86|8
1635120730000|2021-10-25 00:12:10|477.97|473.87|478.18|474.08|478.27|474.17|477.97|473.87|20
1635120740000|2021-10-25 00:12:20|478.24|474.14|478.26|474.16|478.36|474.26|478.24|474.14|21
1635120750000|2021-10-25 00:12:30|478.3|474.2|478.3|474.2|478.38|474.28|478.26|474.16|20
1635120760000|2021-10-25 00:12:40|478.27|474.17|478.21|474.11|478.27|474.17|478.08|473.98|18
1635120770000|2021-10-25 00:12:50|478.26|474.16|478.27|474.17|478.32|474.22|478.26|474.16|15
1635120780000|2021-10-25 00:13:00|478.23|474.13|478.31|474.21|478.31|474.21|478.21|474.11|13
1635120790000|2021-10-25 00:13:10|478.28|474.18|478.19|474.09|478.32|474.22|478.19|474.09|19
1635120800000|2021-10-25 00:13:20|478.17|474.07|478.31|474.21|478.31|474.21|478.12|474.02|16
1635120810000|2021-10-25 00:13:30|478.32|474.22|478.06|473.96|478.32|474.22|477.9|473.8|14
1635120820000|2021-10-25 00:13:40|478.07|473.97|478.22|474.12|478.27|474.17|477.99|473.89|14
1635120830000|2021-10-25 00:13:50|478.24|474.14|478.3|474.2|478.43|474.33|478.24|474.14|13
1635120840000|2021-10-25 00:14:00|478.25|474.15|478.38|474.28|478.38|474.28|478.18|474.08|10
1635120850000|2021-10-25 00:14:10|478.36|474.26|478.09|473.99|478.36|474.26|477.98|473.88|16
1635120860000|2021-10-25 00:14:20|478.05|473.95|477.99|473.89|478.28|474.18|477.99|473.89|17
1635120870000|2021-10-25 00:14:30|477.96|473.86|477.68|473.58|477.98|473.88|477.66|473.56|12
1635120880000|2021-10-25 00:14:40|477.69|473.59|477.8|473.7|477.81|473.71|477.68|473.58|9
1635120890000|2021-10-25 00:14:50|477.89|473.79|477.57|473.47|477.89|473.79|477.57|473.47|21
1635120900000|2021-10-25 00:15:00|477.56|473.46|477.73|473.63|477.74|473.64|477.55|473.45|24
1635120910000|2021-10-25 00:15:10|477.79|473.69|478.01|473.91|478.01|473.91|477.69|473.59|23
1635120920000|2021-10-25 00:15:20|478.02|473.92|477.87|473.77|478.06|473.96|477.83|473.73|19
1635120930000|2021-10-25 00:15:30|477.88|473.78|478.22|474.12|478.22|474.12|477.88|473.78|19
1635120940000|2021-10-25 00:15:40|478.23|474.13|478.25|474.15|478.28|474.18|478.15|474.05|17
1635120950000|2021-10-25 00:15:50|478.26|474.16|478.28|474.18|478.28|474.18|478.16|474.06|19
1635120960000|2021-10-25 00:16:00|478.29|474.19|478.15|474.05|478.32|474.22|478.15|474.05|19
1635120970000|2021-10-25 00:16:10|478.11|474.01|477.95|473.85|478.15|474.05|477.9|473.8|19
1635120980000|2021-10-25 00:16:20|477.9|473.8|477.8|473.7|477.91|473.81|477.8|473.7|7
1635120990000|2021-10-25 00:16:30|477.76|473.66|477.8|473.7|477.8|473.7|477.73|473.63|9
1635121000000|2021-10-25 00:16:40|477.74|473.64|477.35|473.25|477.74|473.64|477.35|473.25|13
1635121010000|2021-10-25 00:16:50|477.3|473.2|477.22|473.12|477.4|473.3|477.22|473.12|13
1635121040000|2021-10-25 00:17:20|477.3|473.2|477.34|473.24|477.34|473.24|477.3|473.2|2
1635121050000|2021-10-25 00:17:30|477.31|473.21|477.3|473.2|477.34|473.24|477.26|473.16|17
1635121060000|2021-10-25 00:17:40|477.34|473.24|477.44|473.34|477.44|473.34|477.34|473.24|7
1635121070000|2021-10-25 00:17:50|477.41|473.31|477.36|473.26|477.43|473.33|477.35|473.25|9
1635121080000|2021-10-25 00:18:00|477.35|473.25|477.77|473.67|477.77|473.67|477.35|473.25|12
1635121090000|2021-10-25 00:18:10|477.81|473.71|477.46|473.36|477.81|473.71|477.43|473.33|20
1635121100000|2021-10-25 00:18:20|477.49|473.39|477.52|473.42|477.59|473.49|477.49|473.39|10
1635121110000|2021-10-25 00:18:30|477.58|473.48|477.48|473.38|477.58|473.48|477.48|473.38|4
1635121120000|2021-10-25 00:18:40|477.46|473.36|477.23|473.13|477.47|473.37|477.23|473.13|10
1635121130000|2021-10-25 00:18:50|477.24|473.14|477.16|473.06|477.24|473.14|477.16|473.06|4
1635121140000|2021-10-25 00:19:00|477.15|473.05|476.99|472.89|477.15|473.05|476.99|472.89|5
1635121150000|2021-10-25 00:19:10|476.96|472.86|476.59|472.49|476.96|472.86|476.59|472.49|13
1635121160000|2021-10-25 00:19:20|476.6|472.5|476.61|472.51|476.61|472.51|476.6|472.5|2
1635121170000|2021-10-25 00:19:30|476.56|472.46|476.56|472.46|476.56|472.46|476.56|472.46|1
1635121180000|2021-10-25 00:19:40|476.51|472.41|476.13|472.03|476.51|472.41|476.09|471.99|13
1635121190000|2021-10-25 00:19:50|476.16|472.06|476.54|472.44|476.54|472.44|476.16|472.06|11
1635121200000|2021-10-25 00:20:00|476.51|472.41|476.62|472.52|476.62|472.52|476.48|472.38|6
1635121210000|2021-10-25 00:20:10|476.71|472.61|476.73|472.63|476.79|472.69|476.71|472.61|9
1635121220000|2021-10-25 00:20:20|476.7|472.6|476.7|472.6|476.7|472.6|476.7|472.6|1
1635121230000|2021-10-25 00:20:30|476.67|472.57|476.6|472.5|476.67|472.57|476.6|472.5|2
1635121240000|2021-10-25 00:20:40|476.5|472.4|476.2|472.1|476.5|472.4|476.2|472.1|6
1635121250000|2021-10-25 00:20:50|476.1|472|476.02|471.92|476.1|472|476.02|471.92|2
1635121260000|2021-10-25 00:21:00|475.82|471.72|475.83|471.73|475.83|471.73|475.82|471.72|2
1635121270000|2021-10-25 00:21:10|475.88|471.78|475.82|471.72|475.94|471.84|475.82|471.72|13
1635121280000|2021-10-25 00:21:20|475.8|471.7|475.75|471.65|475.8|471.7|475.75|471.65|3
1635121290000|2021-10-25 00:21:30|475.65|471.55|475.5|471.4|475.65|471.55|475.4|471.3|7
1635121300000|2021-10-25 00:21:40|475.45|471.35|475.5|471.4|475.5|471.4|475.4|471.3|3
1635121310000|2021-10-25 00:21:50|475.43|471.33|475.3|471.2|475.43|471.33|475.2|471.1|5
1635121320000|2021-10-25 00:22:00|475.25|471.15|475.2|471.1|475.25|471.15|475.2|471.1|2
1635121330000|2021-10-25 00:22:10|475.18|471.08|474.91|470.81|475.31|471.21|474.91|470.81|19
1635121340000|2021-10-25 00:22:20|474.9|470.8|474.94|470.84|474.95|470.85|474.85|470.75|21
1635121350000|2021-10-25 00:22:30|474.93|470.83|474.92|470.82|474.94|470.84|474.91|470.81|12
1635121360000|2021-10-25 00:22:40|474.91|470.81|474.88|470.78|474.97|470.87|474.85|470.75|21
1635121370000|2021-10-25 00:22:50|474.87|470.77|475.08|470.98|475.08|470.98|474.87|470.77|20
1635121380000|2021-10-25 00:23:00|475.07|470.97|475.03|470.93|475.07|470.97|475.01|470.91|8
1635121390000|2021-10-25 00:23:10|475.04|470.94|475.05|470.95|475.06|470.96|475.04|470.94|6
1635121400000|2021-10-25 00:23:20|475.06|470.96|475.11|471.01|475.29|471.19|475.05|470.95|27
1635121410000|2021-10-25 00:23:30|475.1|471|474.99|470.89|475.1|471|474.99|470.89|12
1635121420000|2021-10-25 00:23:40|474.98|470.88|474.83|470.73|474.98|470.88|474.72|470.62|16
1635121430000|2021-10-25 00:23:50|474.84|470.74|474.77|470.67|474.91|470.81|474.76|470.66|12
1635121440000|2021-10-25 00:24:00|474.75|470.65|475.01|470.91|475.01|470.91|474.75|470.65|15
1635121450000|2021-10-25 00:24:10|475.1|471|475.07|470.97|475.16|471.06|475.07|470.97|11
1635121460000|2021-10-25 00:24:20|475.05|470.95|474.89|470.79|475.05|470.95|474.89|470.79|10
1635121470000|2021-10-25 00:24:30|474.87|470.77|474.77|470.67|474.87|470.77|474.77|470.67|13
1635121480000|2021-10-25 00:24:40|474.73|470.63|474.85|470.75|474.93|470.83|474.73|470.63|17
1635121490000|2021-10-25 00:24:50|474.86|470.76|475.04|470.94|475.04|470.94|474.83|470.73|17
1635121500000|2021-10-25 00:25:00|475.03|470.93|474.84|470.74|475.03|470.93|474.8|470.7|20
1635121510000|2021-10-25 00:25:10|474.82|470.72|475.13|471.03|475.13|471.03|474.77|470.67|20
1635121520000|2021-10-25 00:25:20|475.14|471.04|475.18|471.08|475.19|471.09|475.14|471.04|9
1635121530000|2021-10-25 00:25:30|475.17|471.07|475.5|471.4|475.5|471.4|475.17|471.07|20
1635121540000|2021-10-25 00:25:40|475.51|471.41|475.51|471.41|475.52|471.42|475.49|471.39|6
1635121550000|2021-10-25 00:25:50|475.5|471.4|475.59|471.49|475.61|471.51|475.5|471.4|9
1635121560000|2021-10-25 00:26:00|475.66|471.56|475.81|471.71|475.82|471.72|475.65|471.55|16
1635121570000|2021-10-25 00:26:10|475.82|471.72|475.79|471.69|475.85|471.75|475.72|471.62|20
1635121580000|2021-10-25 00:26:20|475.8|471.7|475.84|471.74|475.86|471.76|475.79|471.69|11
1635121590000|2021-10-25 00:26:30|475.88|471.78|476.01|471.91|476.03|471.93|475.83|471.73|18
1635121600000|2021-10-25 00:26:40|476.02|471.92|476.37|472.27|476.37|472.27|475.99|471.89|15
1635121610000|2021-10-25 00:26:50|476.31|472.21|476.4|472.3|476.42|472.32|476.28|472.18|15
1635121620000|2021-10-25 00:27:00|476.42|472.32|476.43|472.33|476.45|472.35|476.4|472.3|11
1635121630000|2021-10-25 00:27:10|476.42|472.32|476.39|472.29|476.45|472.35|476.36|472.26|10
1635121640000|2021-10-25 00:27:20|476.36|472.26|476.43|472.33|476.46|472.36|476.36|472.26|15
1635121650000|2021-10-25 00:27:30|476.42|472.32|476.41|472.31|476.46|472.36|476.4|472.3|11
1635121660000|2021-10-25 00:27:40|476.44|472.34|476.43|472.33|476.44|472.34|476.39|472.29|12
1635121670000|2021-10-25 00:27:50|476.41|472.31|476.45|472.35|476.51|472.41|476.41|472.31|27
1635121680000|2021-10-25 00:28:00|476.47|472.37|476.01|471.91|476.5|472.4|476|471.9|23
1635121690000|2021-10-25 00:28:10|476.02|471.92|475.81|471.71|476.02|471.92|475.81|471.71|12
1635121700000|2021-10-25 00:28:20|475.8|471.7|475.62|471.52|475.84|471.74|475.58|471.48|22
1635121710000|2021-10-25 00:28:30|475.63|471.53|475.66|471.56|475.69|471.59|475.57|471.47|19
1635121720000|2021-10-25 00:28:40|475.67|471.57|475.58|471.48|475.67|471.57|475.54|471.44|12
1635121730000|2021-10-25 00:28:50|475.6|471.5|475.6|471.5|475.61|471.51|475.58|471.48|10
1635121740000|2021-10-25 00:29:00|475.57|471.47|475.59|471.49|475.59|471.49|475.48|471.38|18
1635121750000|2021-10-25 00:29:10|475.6|471.5|475.6|471.5|475.61|471.51|475.58|471.48|7
1635121760000|2021-10-25 00:29:20|475.59|471.49|475.59|471.49|475.6|471.5|475.57|471.47|6
1635121770000|2021-10-25 00:29:30|475.6|471.5|475.84|471.74|475.85|471.75|475.6|471.5|17
1635121780000|2021-10-25 00:29:40|475.89|471.79|476.08|471.98|476.08|471.98|475.74|471.64|28
1635121790000|2021-10-25 00:29:50|476.07|471.97|476.18|472.08|476.26|472.16|476.06|471.96|15
1635121800000|2021-10-25 00:30:00|476.17|472.07|476.29|472.19|476.3|472.2|476.17|472.07|13
1635121810000|2021-10-25 00:30:10|476.35|472.25|476.51|472.41|476.55|472.45|476.34|472.24|18
1635121820000|2021-10-25 00:30:20|476.46|472.36|476.5|472.4|476.51|472.41|476.46|472.36|10
1635121830000|2021-10-25 00:30:30|476.49|472.39|476.6|472.5|476.61|472.51|476.48|472.38|13
1635121840000|2021-10-25 00:30:40|476.58|472.48|476.63|472.53|476.64|472.54|476.56|472.46|8
1635121850000|2021-10-25 00:30:50|476.72|472.62|476.7|472.6|476.73|472.63|476.67|472.57|9
1635121860000|2021-10-25 00:31:00|476.71|472.61|476.45|472.35|476.71|472.61|476.45|472.35|11
1635121870000|2021-10-25 00:31:10|476.46|472.36|476.3|472.2|476.6|472.5|476.3|472.2|20
1635121880000|2021-10-25 00:31:20|476.34|472.24|476.64|472.54|476.64|472.54|476.34|472.24|15
1635121890000|2021-10-25 00:31:30|476.66|472.56|476.85|472.75|476.85|472.75|476.64|472.54|8
1635121900000|2021-10-25 00:31:40|476.95|472.85|477.11|473.01|477.16|473.06|476.95|472.85|9
1635121910000|2021-10-25 00:31:50|477.15|473.05|477.23|473.13|477.23|473.13|477.15|473.05|4
1635121920000|2021-10-25 00:32:00|477.24|473.14|477.23|473.13|477.41|473.31|477.23|473.13|5
1635121930000|2021-10-25 00:32:10|477.24|473.14|477.64|473.54|477.64|473.54|477.24|473.14|6
1635121940000|2021-10-25 00:32:20|477.67|473.57|477.68|473.58|477.68|473.58|477.67|473.57|2
1635121950000|2021-10-25 00:32:30|477.69|473.59|477.85|473.75|477.85|473.75|477.63|473.53|11
1635121960000|2021-10-25 00:32:40|477.89|473.79|478.62|474.52|478.62|474.52|477.89|473.79|14
1635121970000|2021-10-25 00:32:50|478.63|474.53|478.74|474.64|478.8|474.7|478.63|474.53|17
1635121980000|2021-10-25 00:33:00|478.75|474.65|478.73|474.63|478.75|474.65|478.62|474.52|20
1635121990000|2021-10-25 00:33:10|478.74|474.64|478.43|474.33|478.78|474.68|478.43|474.33|18
1635122000000|2021-10-25 00:33:20|478.49|474.39|478.69|474.59|478.69|474.59|478.45|474.35|12
1635122010000|2021-10-25 00:33:30|478.73|474.63|478.75|474.65|478.78|474.68|478.73|474.63|6
1635122020000|2021-10-25 00:33:40|478.78|474.68|478.91|474.81|478.91|474.81|478.78|474.68|8
1635122030000|2021-10-25 00:33:50|479.14|475.04|479.47|475.37|479.47|475.37|479.14|475.04|6
1635122040000|2021-10-25 00:34:00|479.62|475.52|479.6|475.5|479.66|475.56|479.46|475.36|21
1635122050000|2021-10-25 00:34:10|479.63|475.53|479.65|475.55|479.65|475.55|479.61|475.51|10
1635122060000|2021-10-25 00:34:20|479.62|475.52|480.09|475.99|480.18|476.08|479.62|475.52|18
1635122070000|2021-10-25 00:34:30|480.06|475.96|480.04|475.94|480.06|475.96|479.97|475.87|16
1635122080000|2021-10-25 00:34:40|480.07|475.97|480.14|476.04|480.14|476.04|479.92|475.82|19
1635122090000|2021-10-25 00:34:50|480.15|476.05|480.08|475.98|480.15|476.05|480|475.9|16
1635122100000|2021-10-25 00:35:00|480.04|475.94|480.21|476.11|480.22|476.12|480.04|475.94|12
1635122110000|2021-10-25 00:35:10|480.19|476.09|480.16|476.06|480.26|476.16|480.03|475.93|25
1635122120000|2021-10-25 00:35:20|480.1|476|480.1|476|480.1|476|479.97|475.87|13
1635122130000|2021-10-25 00:35:30|480.12|476.02|480.1|476|480.13|476.03|480|475.9|9
1635122140000|2021-10-25 00:35:40|480.09|475.99|480.12|476.02|480.13|476.03|480.09|475.99|6
1635122150000|2021-10-25 00:35:50|480.13|476.03|480.22|476.12|480.22|476.12|480.05|475.95|26
1635122160000|2021-10-25 00:36:00|480.23|476.13|480.29|476.19|480.29|476.19|480.23|476.13|7
1635122170000|2021-10-25 00:36:10|480.33|476.23|480.4|476.3|480.4|476.3|480.31|476.21|13
1635122180000|2021-10-25 00:36:20|480.45|476.35|480.59|476.49|480.66|476.56|480.45|476.35|19
1635122190000|2021-10-25 00:36:30|480.57|476.47|480.63|476.53|480.63|476.53|480.53|476.43|9
1635122200000|2021-10-25 00:36:40|480.59|476.49|480.72|476.62|480.72|476.62|480.59|476.49|6
1635122210000|2021-10-25 00:36:50|480.73|476.63|480.74|476.64|480.75|476.65|480.73|476.63|3
1635122220000|2021-10-25 00:37:00|480.73|476.63|480.71|476.61|480.74|476.64|480.7|476.6|10
1635122230000|2021-10-25 00:37:10|480.72|476.62|480.75|476.65|480.79|476.69|480.71|476.61|9
1635122240000|2021-10-25 00:37:20|480.72|476.62|480.81|476.71|480.99|476.89|480.72|476.62|25
1635122250000|2021-10-25 00:37:30|480.8|476.7|480.77|476.67|480.89|476.79|480.77|476.67|17
1635122260000|2021-10-25 00:37:40|480.76|476.66|481.07|476.97|481.14|477.04|480.76|476.66|25
1635122270000|2021-10-25 00:37:50|481.06|476.96|481.03|476.93|481.11|477.01|480.98|476.88|11
1635122280000|2021-10-25 00:38:00|481.04|476.94|481.16|477.06|481.16|477.06|481.01|476.91|4
1635122290000|2021-10-25 00:38:10|481.2|477.1|481.39|477.29|481.39|477.29|481.2|477.1|11
1635122300000|2021-10-25 00:38:20|481.37|477.27|481.39|477.29|481.41|477.31|481.32|477.22|15
1635122310000|2021-10-25 00:38:30|481.4|477.3|481.27|477.17|481.4|477.3|481.27|477.17|24
1635122320000|2021-10-25 00:38:40|481.28|477.18|481.3|477.2|481.3|477.2|481.13|477.03|18
1635122330000|2021-10-25 00:38:50|481.31|477.21|481.41|477.31|481.41|477.31|481.29|477.19|12
1635122340000|2021-10-25 00:39:00|481.46|477.36|481.42|477.32|481.46|477.36|481.42|477.32|6
1635122350000|2021-10-25 00:39:10|481.4|477.3|481.4|477.3|481.42|477.32|481.4|477.3|4
1635122360000|2021-10-25 00:39:20|481.41|477.31|481.41|477.31|481.41|477.31|481.4|477.3|3
1635122370000|2021-10-25 00:39:30|481.42|477.32|481.42|477.32|481.45|477.35|481.42|477.32|4
1635122380000|2021-10-25 00:39:40|481.49|477.39|481.49|477.39|481.49|477.39|481.49|477.39|1
1635122390000|2021-10-25 00:39:50|481.5|477.4|481.32|477.22|481.5|477.4|481.3|477.2|16
1635122400000|2021-10-25 00:40:00|481.31|477.21|481.3|477.2|481.35|477.25|481.25|477.15|21
1635122410000|2021-10-25 00:40:10|481.31|477.21|481.29|477.19|481.31|477.21|481.28|477.18|6
1635122420000|2021-10-25 00:40:20|481.31|477.21|481.37|477.27|481.38|477.28|481.26|477.16|13
1635122430000|2021-10-25 00:40:30|481.32|477.22|481.34|477.24|481.36|477.26|481.24|477.14|23
1635122440000|2021-10-25 00:40:40|481.33|477.23|481.29|477.19|481.4|477.3|481.29|477.19|18
1635122450000|2021-10-25 00:40:50|481.3|477.2|481.34|477.24|481.36|477.26|481.29|477.19|12
1635122460000|2021-10-25 00:41:00|481.33|477.23|481.41|477.31|481.41|477.31|481.32|477.22|17
1635122470000|2021-10-25 00:41:10|481.42|477.32|481.3|477.2|481.42|477.32|481.29|477.19|9
1635122480000|2021-10-25 00:41:20|481.31|477.21|481.23|477.13|481.31|477.21|481.23|477.13|8
1635122490000|2021-10-25 00:41:30|481.22|477.12|481.04|476.94|481.22|477.12|481.04|476.94|19
1635122500000|2021-10-25 00:41:40|481.05|476.95|481.02|476.92|481.08|476.98|481.02|476.92|7
1635122510000|2021-10-25 00:41:50|481.03|476.93|481.02|476.92|481.03|476.93|481.01|476.91|5
1635122520000|2021-10-25 00:42:00|481.05|476.95|481.2|477.1|481.22|477.12|481.02|476.92|20
1635122530000|2021-10-25 00:42:10|481.19|477.09|481.36|477.26|481.36|477.26|481.14|477.04|20
1635122540000|2021-10-25 00:42:20|481.37|477.27|481.45|477.35|481.46|477.36|481.33|477.23|13
1635122550000|2021-10-25 00:42:30|481.46|477.36|481.4|477.3|481.47|477.37|481.34|477.24|21
1635122560000|2021-10-25 00:42:40|481.3|477.2|480.96|476.86|481.3|477.2|480.96|476.86|20
1635122570000|2021-10-25 00:42:50|480.97|476.87|480.88|476.78|480.98|476.88|480.88|476.78|12
1635122580000|2021-10-25 00:43:00|480.89|476.79|481.13|477.03|481.15|477.05|480.87|476.77|19
1635122590000|2021-10-25 00:43:10|481.16|477.06|481.22|477.12|481.23|477.13|481.1|477|15
1635122600000|2021-10-25 00:43:20|481.24|477.14|481.23|477.13|481.29|477.19|481.23|477.13|10
1635122610000|2021-10-25 00:43:30|481.2|477.1|481.3|477.2|481.3|477.2|481.17|477.07|10
1635122620000|2021-10-25 00:43:40|481.29|477.19|481.32|477.22|481.35|477.25|481.29|477.19|9
1635122630000|2021-10-25 00:43:50|481.33|477.23|481.57|477.47|481.57|477.47|481.33|477.23|16
1635122640000|2021-10-25 00:44:00|481.65|477.55|481.51|477.41|481.7|477.6|481.49|477.39|19
1635122650000|2021-10-25 00:44:10|481.5|477.4|481.31|477.21|481.5|477.4|481.3|477.2|23
1635122660000|2021-10-25 00:44:20|481.3|477.2|481.14|477.04|481.31|477.21|481.14|477.04|10
1635122670000|2021-10-25 00:44:30|481.13|477.03|481.08|476.98|481.15|477.05|481.08|476.98|9
1635122680000|2021-10-25 00:44:40|481.09|476.99|481.36|477.26|481.36|477.26|481.07|476.97|17
1635122690000|2021-10-25 00:44:50|481.37|477.27|481.81|477.71|481.92|477.82|481.37|477.27|29
1635122700000|2021-10-25 00:45:00|481.84|477.74|481.6|477.5|481.84|477.74|481.6|477.5|21
1635122710000|2021-10-25 00:45:10|481.56|477.46|481.31|477.21|481.68|477.58|481.31|477.21|31
1635122720000|2021-10-25 00:45:20|481.3|477.2|481.2|477.1|481.3|477.2|481.16|477.06|20
1635122730000|2021-10-25 00:45:30|481.19|477.09|480.6|476.5|481.19|477.09|480.56|476.46|14
1635122740000|2021-10-25 00:45:40|480.59|476.49|480.68|476.58|480.68|476.58|480.57|476.47|11
1635122750000|2021-10-25 00:45:50|480.69|476.59|480.91|476.81|480.93|476.83|480.68|476.58|13
1635122760000|2021-10-25 00:46:00|480.92|476.82|481|476.9|481|476.9|480.89|476.79|11
1635122770000|2021-10-25 00:46:10|481.04|476.94|481.14|477.04|481.18|477.08|481.01|476.91|19
1635122780000|2021-10-25 00:46:20|481.07|476.97|480.54|476.44|481.07|476.97|480.54|476.44|21
1635122790000|2021-10-25 00:46:30|480.56|476.46|480.55|476.45|480.62|476.52|480.32|476.22|20
1635122800000|2021-10-25 00:46:40|480.56|476.46|480.4|476.3|480.56|476.46|480.33|476.23|19
1635122810000|2021-10-25 00:46:50|480.36|476.26|479.49|475.39|480.36|476.26|479.49|475.39|19
1635122820000|2021-10-25 00:47:00|479.58|475.48|479.88|475.78|479.88|475.78|479.47|475.37|24
1635122830000|2021-10-25 00:47:10|479.86|475.76|479.93|475.83|480.02|475.92|479.84|475.74|18
1635122840000|2021-10-25 00:47:20|479.92|475.82|479.54|475.44|479.93|475.83|479.54|475.44|19
1635122850000|2021-10-25 00:47:30|479.44|475.34|479.23|475.13|479.45|475.35|479.23|475.13|18
1635122860000|2021-10-25 00:47:40|479.21|475.11|479.34|475.24|479.34|475.24|479.21|475.11|10
1635122870000|2021-10-25 00:47:50|479.35|475.25|479.48|475.38|479.48|475.38|479.35|475.25|8
1635122880000|2021-10-25 00:48:00|479.46|475.36|479.21|475.11|479.46|475.36|479.2|475.1|12
1635122890000|2021-10-25 00:48:10|479.22|475.12|479.28|475.18|479.29|475.19|479.14|475.04|19
1635122900000|2021-10-25 00:48:20|479.29|475.19|479.38|475.28|479.52|475.42|479.29|475.19|9
1635122910000|2021-10-25 00:48:30|479.52|475.42|479.31|475.21|479.55|475.45|479.3|475.2|6
1635122920000|2021-10-25 00:48:40|479.3|475.2|479.41|475.31|479.41|475.31|479.28|475.18|11
1635122930000|2021-10-25 00:48:50|479.5|475.4|479.29|475.19|479.5|475.4|479.28|475.18|9
1635122940000|2021-10-25 00:49:00|479.21|475.11|479.25|475.15|479.25|475.15|479.2|475.1|10
1635122950000|2021-10-25 00:49:10|479.27|475.17|479.28|475.18|479.3|475.2|479.27|475.17|5
1635122960000|2021-10-25 00:49:20|479.29|475.19|479.21|475.11|479.3|475.2|479.21|475.11|7
1635122970000|2021-10-25 00:49:30|479.22|475.12|479.1|475|479.22|475.12|479.1|475|7
1635122980000|2021-10-25 00:49:40|479.05|474.95|479|474.9|479.08|474.98|478.97|474.87|13
1635122990000|2021-10-25 00:49:50|479.01|474.91|478.95|474.85|479.01|474.91|478.93|474.83|15
1635123000000|2021-10-25 00:50:00|478.94|474.84|478.8|474.7|478.94|474.84|478.8|474.7|11
1635123010000|2021-10-25 00:50:10|478.78|474.68|478.75|474.65|478.79|474.69|478.7|474.6|11
1635123020000|2021-10-25 00:50:20|478.78|474.68|478.73|474.63|478.78|474.68|478.73|474.63|10
1635123030000|2021-10-25 00:50:30|478.7|474.6|478.8|474.7|478.8|474.7|478.7|474.6|5
1635123040000|2021-10-25 00:50:40|478.79|474.69|478.78|474.68|478.79|474.69|478.76|474.66|5
1635123050000|2021-10-25 00:50:50|478.79|474.69|478.8|474.7|478.8|474.7|478.78|474.68|6
1635123060000|2021-10-25 00:51:00|478.82|474.72|478.8|474.7|478.85|474.75|478.8|474.7|6
1635123070000|2021-10-25 00:51:10|478.82|474.72|478.87|474.77|478.87|474.77|478.82|474.72|2
1635123080000|2021-10-25 00:51:20|478.91|474.81|479.23|475.13|479.23|475.13|478.91|474.81|8
1635123090000|2021-10-25 00:51:30|479.31|475.21|479.4|475.3|479.4|475.3|479.31|475.21|2
1635123100000|2021-10-25 00:51:40|479.35|475.25|479.3|475.2|479.35|475.25|479.22|475.12|9
1635123110000|2021-10-25 00:51:50|479.29|475.19|479.2|475.1|479.29|475.19|479.2|475.1|7
1635123120000|2021-10-25 00:52:00|479.22|475.12|479.41|475.31|479.41|475.31|479.22|475.12|7
1635123140000|2021-10-25 00:52:20|479.3|475.2|479.28|475.18|479.41|475.31|479.28|475.18|6
1635123150000|2021-10-25 00:52:30|479.3|475.2|479.3|475.2|479.3|475.2|479.3|475.2|1
1635123160000|2021-10-25 00:52:40|479.29|475.19|479.2|475.1|479.29|475.19|479.09|474.99|15
1635123170000|2021-10-25 00:52:50|479.25|475.15|479.21|475.11|479.26|475.16|479.18|475.08|15
1635123180000|2021-10-25 00:53:00|479.22|475.12|479.18|475.08|479.22|475.12|479.16|475.06|11
1635123190000|2021-10-25 00:53:10|479.2|475.1|479.19|475.09|479.2|475.1|479.18|475.08|3
1635123200000|2021-10-25 00:53:20|479.2|475.1|479.32|475.22|479.38|475.28|479.2|475.1|9
1635123210000|2021-10-25 00:53:30|479.35|475.25|479.48|475.38|479.48|475.38|479.33|475.23|8
1635123220000|2021-10-25 00:53:40|479.44|475.34|479.41|475.31|479.48|475.38|479.41|475.31|3
1635123230000|2021-10-25 00:53:50|479.45|475.35|479.46|475.36|479.46|475.36|479.41|475.31|3
1635123240000|2021-10-25 00:54:00|479.55|475.45|479.42|475.32|479.55|475.45|479.41|475.31|6
1635123250000|2021-10-25 00:54:10|479.49|475.39|479.43|475.33|479.49|475.39|479.43|475.33|5
1635123260000|2021-10-25 00:54:20|479.57|475.47|479.49|475.39|479.62|475.52|479.49|475.39|7
1635123270000|2021-10-25 00:54:30|479.5|475.4|479.5|475.4|479.6|475.5|479.5|475.4|4
1635123280000|2021-10-25 00:54:40|479.6|475.5|479.48|475.38|479.6|475.5|479.48|475.38|4
1635123290000|2021-10-25 00:54:50|479.5|475.4|479.5|475.4|479.5|475.4|479.48|475.38|5
1635123310000|2021-10-25 00:55:10|479.6|475.5|479.48|475.38|479.6|475.5|479.48|475.38|5
1635123320000|2021-10-25 00:55:20|479.45|475.35|479.4|475.3|479.45|475.35|479.39|475.29|8
1635123330000|2021-10-25 00:55:30|479.41|475.31|479.44|475.34|479.44|475.34|479.41|475.31|2
1635123340000|2021-10-25 00:55:40|479.43|475.33|479.48|475.38|479.5|475.4|479.43|475.33|5
1635123350000|2021-10-25 00:55:50|479.52|475.42|479.5|475.4|479.52|475.42|479.48|475.38|7
1635123360000|2021-10-25 00:56:00|479.47|475.37|479.42|475.32|479.5|475.4|479.41|475.31|8
1635123370000|2021-10-25 00:56:10|479.43|475.33|479.6|475.5|479.62|475.52|479.43|475.33|6
1635123380000|2021-10-25 00:56:20|479.7|475.6|479.59|475.49|479.7|475.6|479.56|475.46|7
1635123400000|2021-10-25 00:56:40|479.55|475.45|479.5|475.4|479.6|475.5|479.48|475.38|7
1635123410000|2021-10-25 00:56:50|479.4|475.3|479.5|475.4|479.5|475.4|479.4|475.3|9
1635123420000|2021-10-25 00:57:00|479.54|475.44|479.87|475.77|479.87|475.77|479.54|475.44|5
1635123430000|2021-10-25 00:57:10|479.88|475.78|480|475.9|480|475.9|479.88|475.78|12
1635123440000|2021-10-25 00:57:20|479.99|475.89|480|475.9|480.02|475.92|479.98|475.88|9
1635123450000|2021-10-25 00:57:30|479.99|475.89|479.56|475.46|480|475.9|479.42|475.32|20
1635123460000|2021-10-25 00:57:40|479.55|475.45|480.07|475.97|480.07|475.97|479.54|475.44|28
1635123470000|2021-10-25 00:57:50|480.08|475.98|480.35|476.25|480.35|476.25|480.08|475.98|6
1635123480000|2021-10-25 00:58:00|480.3|476.2|480.3|476.2|480.31|476.21|480.3|476.2|3
1635123490000|2021-10-25 00:58:10|480.35|476.25|480.97|476.87|480.97|476.87|480.35|476.25|5
1635123500000|2021-10-25 00:58:20|481.1|477|481.11|477.01|481.25|477.15|481.09|476.99|20
1635123510000|2021-10-25 00:58:30|481.1|477|480.8|476.7|481.14|477.04|480.73|476.63|22
1635123520000|2021-10-25 00:58:40|480.77|476.67|481.35|477.25|481.35|477.25|480.77|476.67|30
1635123530000|2021-10-25 00:58:50|481.36|477.26|481.31|477.21|481.38|477.28|481.31|477.21|14
1635123540000|2021-10-25 00:59:00|481.32|477.22|481.52|477.42|481.55|477.45|481.25|477.15|23
1635123550000|2021-10-25 00:59:10|481.51|477.41|480.89|476.79|481.51|477.41|480.89|476.79|26
1635123560000|2021-10-25 00:59:20|480.9|476.8|480.92|476.82|481.03|476.93|480.86|476.76|18
1635123570000|2021-10-25 00:59:30|480.93|476.83|480.9|476.8|480.98|476.88|480.88|476.78|17
1635123580000|2021-10-25 00:59:40|480.91|476.81|481.03|476.93|481.03|476.93|480.9|476.8|10
1635123590000|2021-10-25 00:59:50|481.06|476.96|481.25|477.15|481.3|477.2|481.06|476.96|18
1635123600000|2021-10-25 01:00:00|481.24|477.14|481.4|477.3|481.4|477.3|481.21|477.11|30
1635123610000|2021-10-25 01:00:10|481.49|477.39|481.9|477.8|481.9|477.8|481.49|477.39|9
1635123620000|2021-10-25 01:00:20|481.85|477.75|481.9|477.8|481.9|477.8|481.8|477.7|6
1635123630000|2021-10-25 01:00:30|481.95|477.85|482.4|478.3|482.48|478.38|481.95|477.85|8
1635123640000|2021-10-25 01:00:40|482.39|478.29|482.15|478.05|482.39|478.29|482.14|478.04|18
1635123650000|2021-10-25 01:00:50|482.1|478|482.23|478.13|482.24|478.14|482.1|478|12
1635123660000|2021-10-25 01:01:00|482.24|478.14|482.18|478.08|482.24|478.14|482.1|478|12
1635123670000|2021-10-25 01:01:10|482.19|478.09|482.2|478.1|482.29|478.19|482.17|478.07|13
1635123680000|2021-10-25 01:01:20|482.25|478.15|482.19|478.09|482.29|478.19|482.19|478.09|5
1635123690000|2021-10-25 01:01:30|482.15|478.05|482.1|478|482.19|478.09|482.1|478|4
1635123700000|2021-10-25 01:01:40|482.11|478.01|482.17|478.07|482.19|478.09|482.03|477.93|12
1635123710000|2021-10-25 01:01:50|482.3|478.2|482.33|478.23|482.45|478.35|482.3|478.2|12
1635123720000|2021-10-25 01:02:00|482.34|478.24|481.96|477.86|482.37|478.27|481.89|477.79|16
1635123730000|2021-10-25 01:02:10|481.97|477.87|482.02|477.92|482.02|477.92|481.97|477.87|4
1635123740000|2021-10-25 01:02:20|482.01|477.91|481.97|477.87|482.01|477.91|481.92|477.82|14
1635123750000|2021-10-25 01:02:30|481.93|477.83|482.08|477.98|482.08|477.98|481.93|477.83|9
1635123760000|2021-10-25 01:02:40|482.03|477.93|482.19|478.09|482.19|478.09|481.97|477.87|5
1635123780000|2021-10-25 01:03:00|482.12|478.02|482.12|478.02|482.12|478.02|482.12|478.02|1
1635123790000|2021-10-25 01:03:10|482|477.9|481.82|477.72|482|477.9|481.82|477.72|12
1635123800000|2021-10-25 01:03:20|481.81|477.71|481.8|477.7|481.86|477.76|481.8|477.7|11
1635123810000|2021-10-25 01:03:30|481.83|477.73|481.83|477.73|481.83|477.73|481.82|477.72|7
1635123820000|2021-10-25 01:03:40|481.82|477.72|481.8|477.7|481.82|477.72|481.79|477.69|7
1635123830000|2021-10-25 01:03:50|481.83|477.73|481.8|477.7|481.85|477.75|481.8|477.7|3
1635123840000|2021-10-25 01:04:00|481.79|477.69|481.66|477.56|481.79|477.69|481.63|477.53|15
1635123850000|2021-10-25 01:04:10|481.65|477.55|481.4|477.3|481.65|477.55|481.4|477.3|13
1635123860000|2021-10-25 01:04:20|481.41|477.31|481.26|477.16|481.41|477.31|481.22|477.12|13
1635123870000|2021-10-25 01:04:30|481.3|477.2|481.26|477.16|481.33|477.23|481.13|477.03|16
1635123880000|2021-10-25 01:04:40|481.27|477.17|481.22|477.12|481.3|477.2|481.22|477.12|6
1635123890000|2021-10-25 01:04:50|481.27|477.17|481.5|477.4|481.52|477.42|481.26|477.16|8
1635123910000|2021-10-25 01:05:10|481.52|477.42|481.49|477.39|481.52|477.42|481.46|477.36|7
1635123920000|2021-10-25 01:05:20|481.46|477.36|481.21|477.11|481.46|477.36|481.19|477.09|18
1635123930000|2021-10-25 01:05:30|481.26|477.16|481.25|477.15|481.29|477.19|481.25|477.15|7
1635123940000|2021-10-25 01:05:40|481.24|477.14|481.13|477.03|481.24|477.14|481.11|477.01|14
1635123950000|2021-10-25 01:05:50|481.12|477.02|481.05|476.95|481.18|477.08|481.05|476.95|10
1635123960000|2021-10-25 01:06:00|481|476.9|481.09|476.99|481.11|477.01|481|476.9|8
1635123970000|2021-10-25 01:06:10|481.11|477.01|481.14|477.04|481.23|477.13|481|476.9|21
1635123980000|2021-10-25 01:06:20|481.15|477.05|481.09|476.99|481.19|477.09|481.06|476.96|17
1635123990000|2021-10-25 01:06:30|481.1|477|480.86|476.76|481.1|477|480.82|476.72|13
1635124000000|2021-10-25 01:06:40|480.88|476.78|480.92|476.82|480.96|476.86|480.88|476.78|13
1635124010000|2021-10-25 01:06:50|480.93|476.83|480.83|476.73|480.93|476.83|480.82|476.72|12
1635124020000|2021-10-25 01:07:00|480.85|476.75|480.94|476.84|480.94|476.84|480.84|476.74|12
1635124030000|2021-10-25 01:07:10|480.95|476.85|480.94|476.84|480.95|476.85|480.9|476.8|14
1635124040000|2021-10-25 01:07:20|480.93|476.83|480.91|476.81|480.93|476.83|480.88|476.78|11
1635124050000|2021-10-25 01:07:30|480.92|476.82|480.9|476.8|480.93|476.83|480.9|476.8|9
1635124060000|2021-10-25 01:07:40|480.91|476.81|480.66|476.56|480.91|476.81|480.66|476.56|27
1635124070000|2021-10-25 01:07:50|480.68|476.58|480.62|476.52|480.68|476.58|480.62|476.52|15
1635124080000|2021-10-25 01:08:00|480.63|476.53|480.62|476.52|480.65|476.55|480.62|476.52|17
1635124090000|2021-10-25 01:08:10|480.61|476.51|480.58|476.48|480.64|476.54|480.58|476.48|20
1635124100000|2021-10-25 01:08:20|480.64|476.54|480.56|476.46|480.66|476.56|480.56|476.46|16
1635124110000|2021-10-25 01:08:30|480.57|476.47|480.48|476.38|480.58|476.48|480.35|476.25|22
1635124120000|2021-10-25 01:08:40|480.47|476.37|480.34|476.24|480.49|476.39|480.29|476.19|21
1635124130000|2021-10-25 01:08:50|480.38|476.28|480.47|476.37|480.48|476.38|480.28|476.18|23
1635124140000|2021-10-25 01:09:00|480.49|476.39|480.73|476.63|480.73|476.63|480.49|476.39|17
1635124150000|2021-10-25 01:09:10|480.72|476.62|480.96|476.86|480.99|476.89|480.71|476.61|23
1635124160000|2021-10-25 01:09:20|480.97|476.87|480.9|476.8|480.97|476.87|480.88|476.78|9
1635124170000|2021-10-25 01:09:30|480.93|476.83|481.17|477.07|481.17|477.07|480.93|476.83|10
1635124180000|2021-10-25 01:09:40|481.18|477.08|481.19|477.09|481.19|477.09|481.18|477.08|2
1635124190000|2021-10-25 01:09:50|481.15|477.05|481.07|476.97|481.15|477.05|481.05|476.95|19
1635124200000|2021-10-25 01:10:00|481.08|476.98|481.17|477.07|481.2|477.1|481.08|476.98|20
1635124210000|2021-10-25 01:10:10|481.18|477.08|481.15|477.05|481.21|477.11|481.12|477.02|27
1635124220000|2021-10-25 01:10:20|481.14|477.04|481.13|477.03|481.2|477.1|481.13|477.03|18
1635124230000|2021-10-25 01:10:30|481.15|477.05|481.16|477.06|481.17|477.07|481.14|477.04|5
1635124240000|2021-10-25 01:10:40|481.17|477.07|481.17|477.07|481.17|477.07|481.16|477.06|5
1635124250000|2021-10-25 01:10:50|481.22|477.12|481.18|477.08|481.26|477.16|481.18|477.08|16
1635124260000|2021-10-25 01:11:00|481.2|477.1|481.18|477.08|481.25|477.15|481.1|477|22
1635124270000|2021-10-25 01:11:10|481.19|477.09|481.03|476.93|481.19|477.09|481.02|476.92|21
1635124280000|2021-10-25 01:11:20|481.04|476.94|480.86|476.76|481.04|476.94|480.86|476.76|18
1635124290000|2021-10-25 01:11:30|480.87|476.77|480.87|476.77|480.87|476.77|480.86|476.76|7
1635124300000|2021-10-25 01:11:40|480.88|476.78|481.07|476.97|481.1|477|480.87|476.77|11
1635124310000|2021-10-25 01:11:50|481.03|476.93|481.08|476.98|481.08|476.98|480.99|476.89|13
1635124320000|2021-10-25 01:12:00|481.04|476.94|480.93|476.83|481.04|476.94|480.93|476.83|12
1635124330000|2021-10-25 01:12:10|480.94|476.84|480.94|476.84|480.97|476.87|480.92|476.82|13
1635124340000|2021-10-25 01:12:20|480.93|476.83|480.95|476.85|481|476.9|480.93|476.83|18
1635124350000|2021-10-25 01:12:30|480.96|476.86|480.96|476.86|480.98|476.88|480.94|476.84|8
1635124360000|2021-10-25 01:12:40|480.95|476.85|480.98|476.88|480.98|476.88|480.94|476.84|7
1635124370000|2021-10-25 01:12:50|480.97|476.87|480.91|476.81|480.97|476.87|480.85|476.75|14
1635124380000|2021-10-25 01:13:00|480.9|476.8|480.94|476.84|480.94|476.84|480.87|476.77|10
1635124390000|2021-10-25 01:13:10|480.93|476.83|480.95|476.85|480.96|476.86|480.93|476.83|6
1635124400000|2021-10-25 01:13:20|480.94|476.84|480.98|476.88|480.98|476.88|480.9|476.8|15
1635124410000|2021-10-25 01:13:30|480.99|476.89|480.89|476.79|480.99|476.89|480.89|476.79|12
1635124420000|2021-10-25 01:13:40|480.92|476.82|480.9|476.8|480.94|476.84|480.9|476.8|11
1635124430000|2021-10-25 01:13:50|480.91|476.81|481.05|476.95|481.09|476.99|480.9|476.8|21
1635124440000|2021-10-25 01:14:00|481.06|476.96|481.06|476.96|481.11|477.01|481.04|476.94|18
1635124450000|2021-10-25 01:14:10|481.07|476.97|481.07|476.97|481.11|477.01|481.06|476.96|14
1635124460000|2021-10-25 01:14:20|481.08|476.98|481.04|476.94|481.1|477|481.04|476.94|13
1635124470000|2021-10-25 01:14:30|481.05|476.95|481.09|476.99|481.09|476.99|481.05|476.95|15
1635124480000|2021-10-25 01:14:40|481.08|476.98|481.01|476.91|481.12|477.02|480.99|476.89|21
1635124490000|2021-10-25 01:14:50|480.98|476.88|481.05|476.95|481.05|476.95|480.95|476.85|18
1635124500000|2021-10-25 01:15:00|481.06|476.96|480.84|476.74|481.07|476.97|480.84|476.74|25
1635124510000|2021-10-25 01:15:10|480.85|476.75|481.5|477.4|481.5|477.4|480.85|476.75|24
1635124520000|2021-10-25 01:15:20|481.56|477.46|481.65|477.55|481.68|477.58|481.55|477.45|16
1635124530000|2021-10-25 01:15:30|481.66|477.56|481.45|477.35|481.66|477.56|481.44|477.34|18
1635124540000|2021-10-25 01:15:40|481.46|477.36|481.01|476.91|481.46|477.36|480.99|476.89|21
1635124550000|2021-10-25 01:15:50|481.03|476.93|481.03|476.93|481.07|476.97|481.01|476.91|13
1635124560000|2021-10-25 01:16:00|481.02|476.92|480.92|476.82|481.02|476.92|480.88|476.78|19
1635124570000|2021-10-25 01:16:10|480.89|476.79|481.07|476.97|481.07|476.97|480.89|476.79|7
1635124580000|2021-10-25 01:16:20|481.1|477|480.98|476.88|481.1|477|480.98|476.88|13
1635124590000|2021-10-25 01:16:30|480.99|476.89|481.05|476.95|481.08|476.98|480.99|476.89|18
1635124600000|2021-10-25 01:16:40|481.06|476.96|481.04|476.94|481.07|476.97|481.02|476.92|9
1635124610000|2021-10-25 01:16:50|481.02|476.92|481|476.9|481.02|476.92|481|476.9|3
1635124620000|2021-10-25 01:17:00|481.01|476.91|481|476.9|481.01|476.91|480.97|476.87|7
1635124630000|2021-10-25 01:17:10|481.01|476.91|481|476.9|481.04|476.94|480.98|476.88|13
1635124640000|2021-10-25 01:17:20|481.01|476.91|481.36|477.26|481.36|477.26|481.01|476.91|12
1635124650000|2021-10-25 01:17:30|481.39|477.29|481.36|477.26|481.39|477.29|481.35|477.25|5
1635124660000|2021-10-25 01:17:40|481.35|477.25|481.31|477.21|481.35|477.25|481.19|477.09|15
1635124670000|2021-10-25 01:17:50|481.3|477.2|481.65|477.55|481.65|477.55|481.3|477.2|11
1635124680000|2021-10-25 01:18:00|481.7|477.6|481.9|477.8|481.9|477.8|481.7|477.6|5
1635124690000|2021-10-25 01:18:10|481.94|477.84|481.8|477.7|481.94|477.84|481.8|477.7|3
1635124700000|2021-10-25 01:18:20|481.78|477.68|481.68|477.58|481.78|477.68|481.68|477.58|11
1635124710000|2021-10-25 01:18:30|481.67|477.57|481.8|477.7|481.8|477.7|481.64|477.54|8
1635124720000|2021-10-25 01:18:40|481.75|477.65|481.67|477.57|481.8|477.7|481.65|477.55|17
1635124730000|2021-10-25 01:18:50|481.66|477.56|481.8|477.7|481.88|477.78|481.66|477.56|16
1635124740000|2021-10-25 01:19:00|481.79|477.69|481.73|477.63|481.79|477.69|481.71|477.61|8
1635124750000|2021-10-25 01:19:10|481.72|477.62|481.81|477.71|481.81|477.71|481.7|477.6|13
1635124760000|2021-10-25 01:19:20|481.9|477.8|481.9|477.8|481.92|477.82|481.73|477.63|6
1635124770000|2021-10-25 01:19:30|481.92|477.82|481.73|477.63|481.92|477.82|481.72|477.62|9
1635124780000|2021-10-25 01:19:40|481.72|477.62|481.66|477.56|481.73|477.63|481.64|477.54|18
1635124790000|2021-10-25 01:19:50|481.67|477.57|481.63|477.53|481.71|477.61|481.63|477.53|8
1635124800000|2021-10-25 01:20:00|481.62|477.52|481.52|477.42|481.63|477.53|481.52|477.42|11
1635124810000|2021-10-25 01:20:10|481.51|477.41|481.38|477.28|481.51|477.41|481.37|477.27|10
1635124820000|2021-10-25 01:20:20|481.37|477.27|481.35|477.25|481.39|477.29|481.35|477.25|8
1635124830000|2021-10-25 01:20:30|481.36|477.26|481.4|477.3|481.41|477.31|481.36|477.26|7
1635124840000|2021-10-25 01:20:40|481.38|477.28|481.39|477.29|481.4|477.3|481.38|477.28|3
1635124850000|2021-10-25 01:20:50|481.38|477.28|481.36|477.26|481.38|477.28|481.35|477.25|6
1635124860000|2021-10-25 01:21:00|481.37|477.27|481.34|477.24|481.37|477.27|481.31|477.21|7
1635124870000|2021-10-25 01:21:10|481.35|477.25|480.81|476.71|481.37|477.27|480.77|476.67|27
1635124880000|2021-10-25 01:21:20|480.84|476.74|480.77|476.67|480.84|476.74|480.77|476.67|13
1635124890000|2021-10-25 01:21:30|480.76|476.66|480.69|476.59|480.76|476.66|480.69|476.59|19
1635124900000|2021-10-25 01:21:40|480.7|476.6|480.76|476.66|480.87|476.77|480.69|476.59|19
1635124910000|2021-10-25 01:21:50|480.75|476.65|480.88|476.78|480.88|476.78|480.75|476.65|13
1635124920000|2021-10-25 01:22:00|480.87|476.77|480.78|476.68|480.88|476.78|480.75|476.65|18
1635124930000|2021-10-25 01:22:10|480.77|476.67|480.57|476.47|480.77|476.67|480.57|476.47|11
1635124940000|2021-10-25 01:22:20|480.56|476.46|480.46|476.36|480.59|476.49|480.41|476.31|22
1635124950000|2021-10-25 01:22:30|480.42|476.32|480.56|476.46|480.59|476.49|480.42|476.32|26
1635124960000|2021-10-25 01:22:40|480.54|476.44|480.54|476.44|480.55|476.45|480.48|476.38|18
1635124970000|2021-10-25 01:22:50|480.55|476.45|480.65|476.55|480.67|476.57|480.55|476.45|17
1635124980000|2021-10-25 01:23:00|480.63|476.53|480.57|476.47|480.63|476.53|480.55|476.45|23
1635124990000|2021-10-25 01:23:10|480.58|476.48|480.4|476.3|480.59|476.49|480.37|476.27|27
1635125000000|2021-10-25 01:23:20|480.41|476.31|480.35|476.25|480.41|476.31|480.28|476.18|22
1635125010000|2021-10-25 01:23:30|480.37|476.27|480.34|476.24|480.38|476.28|480.34|476.24|8
1635125020000|2021-10-25 01:23:40|480.35|476.25|480.51|476.41|480.51|476.41|480.33|476.23|13
1635125030000|2021-10-25 01:23:50|480.52|476.42|480.61|476.51|480.61|476.51|480.52|476.42|17
1635125040000|2021-10-25 01:24:00|480.59|476.49|480.67|476.57|480.67|476.57|480.59|476.49|7
1635125050000|2021-10-25 01:24:10|480.68|476.58|480.73|476.63|480.8|476.7|480.68|476.58|14
1635125060000|2021-10-25 01:24:20|480.72|476.62|480.8|476.7|480.8|476.7|480.72|476.62|6
1635125070000|2021-10-25 01:24:30|480.82|476.72|480.82|476.72|480.82|476.72|480.78|476.68|8
1635125080000|2021-10-25 01:24:40|480.83|476.73|481.1|477|481.1|477|480.83|476.73|10
1635125090000|2021-10-25 01:24:50|481.15|477.05|481.23|477.13|481.23|477.13|481.1|477|7
1635125100000|2021-10-25 01:25:00|481.27|477.17|481.3|477.2|481.3|477.2|481.27|477.17|3
1635125110000|2021-10-25 01:25:10|481.29|477.19|481.2|477.1|481.33|477.23|481.16|477.06|8
1635125120000|2021-10-25 01:25:20|481.25|477.15|481.26|477.16|481.26|477.16|481.25|477.15|2
1635125130000|2021-10-25 01:25:30|481.3|477.2|481.25|477.15|481.3|477.2|481.23|477.13|6
1635125140000|2021-10-25 01:25:40|481.2|477.1|481.15|477.05|481.2|477.1|481.14|477.04|4
1635125150000|2021-10-25 01:25:50|481.12|477.02|480.91|476.81|481.15|477.05|480.91|476.81|8
1635125160000|2021-10-25 01:26:00|480.86|476.76|480.72|476.62|480.86|476.76|480.72|476.62|5
1635125170000|2021-10-25 01:26:10|480.71|476.61|480.7|476.6|480.76|476.66|480.7|476.6|3
1635125180000|2021-10-25 01:26:20|480.68|476.58|480.78|476.68|480.78|476.68|480.62|476.52|9
1635125190000|2021-10-25 01:26:30|480.76|476.66|480.72|476.62|480.78|476.68|480.7|476.6|9
1635125200000|2021-10-25 01:26:40|480.74|476.64|480.9|476.8|480.92|476.82|480.65|476.55|15
1635125210000|2021-10-25 01:26:50|480.89|476.79|480.92|476.82|480.92|476.82|480.79|476.69|14
1635125220000|2021-10-25 01:27:00|480.93|476.83|481.03|476.93|481.03|476.93|480.87|476.77|11
1635125230000|2021-10-25 01:27:10|481.04|476.94|481.01|476.91|481.07|476.97|481|476.9|7
1635125240000|2021-10-25 01:27:20|480.95|476.85|480.86|476.76|480.95|476.85|480.85|476.75|5
1635125250000|2021-10-25 01:27:30|480.87|476.77|480.92|476.82|480.93|476.83|480.87|476.77|7
1635125260000|2021-10-25 01:27:40|480.9|476.8|480.87|476.77|480.9|476.8|480.87|476.77|3
1635125270000|2021-10-25 01:27:50|480.88|476.78|480.83|476.73|480.88|476.78|480.83|476.73|2
1635125280000|2021-10-25 01:28:00|480.82|476.72|480.82|476.72|480.82|476.72|480.82|476.72|1
1635125290000|2021-10-25 01:28:10|480.79|476.69|480.79|476.69|480.79|476.69|480.79|476.69|1
1635125300000|2021-10-25 01:28:20|480.77|476.67|480.77|476.67|480.77|476.67|480.77|476.67|1
1635125310000|2021-10-25 01:28:30|480.74|476.64|480.74|476.64|480.74|476.64|480.74|476.64|1
1635125320000|2021-10-25 01:28:40|480.75|476.65|480.69|476.59|480.76|476.66|480.69|476.59|7
1635125330000|2021-10-25 01:28:50|480.66|476.56|480.66|476.56|480.66|476.56|480.66|476.56|1
1635125340000|2021-10-25 01:29:00|480.65|476.55|480.63|476.53|480.73|476.63|480.63|476.53|9
1635125350000|2021-10-25 01:29:10|480.65|476.55|480.74|476.64|480.74|476.64|480.65|476.55|5
1635125360000|2021-10-25 01:29:20|480.73|476.63|480.81|476.71|480.81|476.71|480.73|476.63|7
1635125370000|2021-10-25 01:29:30|480.84|476.74|480.82|476.72|480.85|476.75|480.82|476.72|8
1635125380000|2021-10-25 01:29:40|480.84|476.74|480.76|476.66|480.87|476.77|480.73|476.63|18
1635125390000|2021-10-25 01:29:50|480.75|476.65|480.97|476.87|480.97|476.87|480.71|476.61|16
1635125400000|2021-10-25 01:30:00|480.92|476.82|481.03|476.93|481.03|476.93|480.91|476.81|12
1635125410000|2021-10-25 01:30:10|480.99|476.89|481.01|476.91|481.01|476.91|480.84|476.74|21
1635125420000|2021-10-25 01:30:20|481.02|476.92|481.02|476.92|481.03|476.93|481|476.9|10
1635125430000|2021-10-25 01:30:30|481.01|476.91|480.83|476.73|481.02|476.92|480.83|476.73|16
1635125440000|2021-10-25 01:30:40|480.82|476.72|480.81|476.71|480.84|476.74|480.8|476.7|10
1635125450000|2021-10-25 01:30:50|480.8|476.7|480.81|476.71|480.81|476.71|480.8|476.7|2
1635125460000|2021-10-25 01:31:00|480.8|476.7|480.83|476.73|480.83|476.73|480.8|476.7|6
1635125470000|2021-10-25 01:31:10|480.84|476.74|480.83|476.73|480.84|476.74|480.83|476.73|2
1635125480000|2021-10-25 01:31:20|480.84|476.74|480.84|476.74|480.84|476.74|480.83|476.73|5
1635125490000|2021-10-25 01:31:30|480.85|476.75|480.84|476.74|480.86|476.76|480.84|476.74|4
1635125520000|2021-10-25 01:32:00|480.83|476.73|480.84|476.74|480.84|476.74|480.83|476.73|4
1635125530000|2021-10-25 01:32:10|480.83|476.73|480.71|476.61|480.83|476.73|480.71|476.61|14
1635125540000|2021-10-25 01:32:20|480.73|476.63|480.69|476.59|480.74|476.64|480.69|476.59|8
1635125550000|2021-10-25 01:32:30|480.67|476.57|480.65|476.55|480.67|476.57|480.65|476.55|3
1635125560000|2021-10-25 01:32:40|480.5|476.4|480.62|476.52|480.62|476.52|480.5|476.4|5
1635125570000|2021-10-25 01:32:50|480.63|476.53|480.65|476.55|480.67|476.57|480.6|476.5|9
1635125580000|2021-10-25 01:33:00|480.62|476.52|480.41|476.31|480.65|476.55|480.39|476.29|15
1635125590000|2021-10-25 01:33:10|480.4|476.3|480.4|476.3|480.43|476.33|480.4|476.3|9
1635125600000|2021-10-25 01:33:20|480.41|476.31|480.34|476.24|480.41|476.31|480.32|476.22|9
1635125610000|2021-10-25 01:33:30|480.32|476.22|480.48|476.38|480.48|476.38|480.26|476.16|20
1635125620000|2021-10-25 01:33:40|480.49|476.39|480.51|476.41|480.6|476.5|480.49|476.39|18
1635125630000|2021-10-25 01:33:50|480.52|476.42|480.61|476.51|480.61|476.51|480.52|476.42|13
1635125640000|2021-10-25 01:34:00|480.58|476.48|480.62|476.52|480.62|476.52|480.56|476.46|19
1635125650000|2021-10-25 01:34:10|480.6|476.5|480.76|476.66|480.76|476.66|480.59|476.49|14
1635125660000|2021-10-25 01:34:20|480.74|476.64|480.78|476.68|480.78|476.68|480.68|476.58|12
1635125670000|2021-10-25 01:34:30|480.79|476.69|480.73|476.63|480.81|476.71|480.7|476.6|12
1635125680000|2021-10-25 01:34:40|480.69|476.59|480.71|476.61|480.71|476.61|480.68|476.58|7
1635125690000|2021-10-25 01:34:50|480.7|476.6|480.66|476.56|480.72|476.62|480.63|476.53|12
1635125700000|2021-10-25 01:35:00|480.65|476.55|480.59|476.49|480.66|476.56|480.59|476.49|6
1635125710000|2021-10-25 01:35:10|480.6|476.5|480.46|476.36|480.61|476.51|480.46|476.36|12
1635125720000|2021-10-25 01:35:20|480.45|476.35|480.4|476.3|480.46|476.36|480.4|476.3|3
1635125730000|2021-10-25 01:35:30|480.41|476.31|480.25|476.15|480.44|476.34|480.25|476.15|17
1635125740000|2021-10-25 01:35:40|480.2|476.1|480.09|475.99|480.22|476.12|480.09|475.99|14
1635125750000|2021-10-25 01:35:50|480.12|476.02|480.29|476.19|480.3|476.2|480.12|476.02|13
1635125760000|2021-10-25 01:36:00|480.25|476.15|480.59|476.49|480.63|476.53|480.23|476.13|25
1635125770000|2021-10-25 01:36:10|480.6|476.5|480.68|476.58|480.68|476.58|480.52|476.42|18
1635125780000|2021-10-25 01:36:20|480.7|476.6|480.65|476.55|480.7|476.6|480.59|476.49|11
1635125790000|2021-10-25 01:36:30|480.67|476.57|480.7|476.6|480.72|476.62|480.66|476.56|12
1635125800000|2021-10-25 01:36:40|480.72|476.62|480.73|476.63|480.73|476.63|480.71|476.61|8
1635125810000|2021-10-25 01:36:50|480.71|476.61|480.74|476.64|480.75|476.65|480.7|476.6|6
1635125820000|2021-10-25 01:37:00|480.76|476.66|480.72|476.62|480.76|476.66|480.7|476.6|4
1635125830000|2021-10-25 01:37:10|480.7|476.6|480.62|476.52|480.72|476.62|480.62|476.52|10
1635125840000|2021-10-25 01:37:20|480.67|476.57|480.61|476.51|480.67|476.57|480.59|476.49|9
1635125850000|2021-10-25 01:37:30|480.55|476.45|480.54|476.44|480.59|476.49|480.54|476.44|9
1635125860000|2021-10-25 01:37:40|480.53|476.43|480.53|476.43|480.54|476.44|480.52|476.42|10
1635125870000|2021-10-25 01:37:50|480.52|476.42|480.52|476.42|480.54|476.44|480.51|476.41|6
1635125880000|2021-10-25 01:38:00|480.5|476.4|480.33|476.23|480.5|476.4|480.3|476.2|16
1635125890000|2021-10-25 01:38:10|480.29|476.19|480.21|476.11|480.29|476.19|480.21|476.11|9
1635125900000|2021-10-25 01:38:20|480.22|476.12|480.2|476.1|480.23|476.13|480.2|476.1|8
1635125910000|2021-10-25 01:38:30|480.21|476.11|480.2|476.1|480.22|476.12|480.2|476.1|4
1635125920000|2021-10-25 01:38:40|480.21|476.11|480.2|476.1|480.22|476.12|480.2|476.1|10
1635125930000|2021-10-25 01:38:50|480.21|476.11|480.27|476.17|480.38|476.28|480.21|476.11|14
1635125940000|2021-10-25 01:39:00|480.25|476.15|480.44|476.34|480.45|476.35|480.25|476.15|12
1635125950000|2021-10-25 01:39:10|480.45|476.35|480.6|476.5|480.62|476.52|480.44|476.34|14
1635125960000|2021-10-25 01:39:20|480.61|476.51|480.61|476.51|480.61|476.51|480.6|476.5|5
1635125970000|2021-10-25 01:39:30|480.64|476.54|480.72|476.62|480.72|476.62|480.63|476.53|8
1635125980000|2021-10-25 01:39:40|480.7|476.6|480.8|476.7|480.8|476.7|480.7|476.6|7
1635125990000|2021-10-25 01:39:50|480.83|476.73|480.81|476.71|480.84|476.74|480.81|476.71|5
1635126000000|2021-10-25 01:40:00|480.8|476.7|480.62|476.52|480.8|476.7|480.62|476.52|18
1635126010000|2021-10-25 01:40:10|480.64|476.54|480.68|476.58|480.68|476.58|480.62|476.52|7
1635126020000|2021-10-25 01:40:20|480.69|476.59|480.67|476.57|480.69|476.59|480.67|476.57|5
1635126030000|2021-10-25 01:40:30|480.68|476.58|480.61|476.51|480.68|476.58|480.61|476.51|7
1635126040000|2021-10-25 01:40:40|480.6|476.5|480.64|476.54|480.64|476.54|480.58|476.48|10
1635126050000|2021-10-25 01:40:50|480.63|476.53|480.64|476.54|480.64|476.54|480.63|476.53|4
1635126070000|2021-10-25 01:41:10|480.6|476.5|480.6|476.5|480.61|476.51|480.58|476.48|4
1635126080000|2021-10-25 01:41:20|480.61|476.51|480.51|476.41|480.62|476.52|480.49|476.39|21
1635126090000|2021-10-25 01:41:30|480.52|476.42|480.52|476.42|480.52|476.42|480.5|476.4|7
1635126100000|2021-10-25 01:41:40|480.5|476.4|480.48|476.38|480.5|476.4|480.47|476.37|5
1635126110000|2021-10-25 01:41:50|480.5|476.4|480.5|476.4|480.51|476.41|480.5|476.4|3
1635126120000|2021-10-25 01:42:00|480.48|476.38|480.51|476.41|480.51|476.41|480.48|476.38|5
1635126130000|2021-10-25 01:42:10|480.52|476.42|480.6|476.5|480.6|476.5|480.51|476.41|5
1635126140000|2021-10-25 01:42:20|480.58|476.48|480.62|476.52|480.62|476.52|480.56|476.46|9
1635126150000|2021-10-25 01:42:30|480.61|476.51|480.52|476.42|480.61|476.51|480.5|476.4|7
1635126160000|2021-10-25 01:42:40|480.51|476.41|480.5|476.4|480.51|476.41|480.5|476.4|4
1635126170000|2021-10-25 01:42:50|480.43|476.33|480.4|476.3|480.45|476.35|480.4|476.3|3
1635126180000|2021-10-25 01:43:00|480.36|476.26|480.38|476.28|480.39|476.29|480.36|476.26|3
1635126190000|2021-10-25 01:43:10|480.37|476.27|480.37|476.27|480.37|476.27|480.36|476.26|3
1635126200000|2021-10-25 01:43:20|480.38|476.28|480.31|476.21|480.38|476.28|480.31|476.21|4
1635126210000|2021-10-25 01:43:30|480.32|476.22|480.31|476.21|480.32|476.22|480.3|476.2|5
1635126220000|2021-10-25 01:43:40|480.3|476.2|480.27|476.17|480.3|476.2|480.26|476.16|7
1635126230000|2021-10-25 01:43:50|480.25|476.15|480.26|476.16|480.28|476.18|480.25|476.15|4
1635126240000|2021-10-25 01:44:00|480.28|476.18|480.22|476.12|480.28|476.18|480.21|476.11|9
1635126250000|2021-10-25 01:44:10|480.21|476.11|480.22|476.12|480.24|476.14|480.2|476.1|5
1635126260000|2021-10-25 01:44:20|480.24|476.14|480.3|476.2|480.32|476.22|480.24|476.14|7
1635126270000|2021-10-25 01:44:30|480.32|476.22|480.65|476.55|480.66|476.56|480.3|476.2|11
1635126280000|2021-10-25 01:44:40|480.67|476.57|480.73|476.63|480.73|476.63|480.67|476.57|6
1635126290000|2021-10-25 01:44:50|480.72|476.62|480.71|476.61|480.72|476.62|480.68|476.58|5
1635126300000|2021-10-25 01:45:00|480.72|476.62|480.73|476.63|480.73|476.63|480.72|476.62|2
1635126310000|2021-10-25 01:45:10|480.72|476.62|480.72|476.62|480.72|476.62|480.71|476.61|3
1635126320000|2021-10-25 01:45:20|480.73|476.63|480.75|476.65|480.75|476.65|480.72|476.62|8
1635126330000|2021-10-25 01:45:30|480.77|476.67|480.72|476.62|480.77|476.67|480.72|476.62|4
1635126340000|2021-10-25 01:45:40|480.68|476.58|480.68|476.58|480.68|476.58|480.68|476.58|1
1635126350000|2021-10-25 01:45:50|480.69|476.59|480.71|476.61|480.71|476.61|480.69|476.59|2
1635126360000|2021-10-25 01:46:00|480.7|476.6|480.71|476.61|480.72|476.62|480.7|476.6|3
1635126370000|2021-10-25 01:46:10|480.72|476.62|480.73|476.63|480.74|476.64|480.71|476.61|6
1635126380000|2021-10-25 01:46:20|480.72|476.62|480.66|476.56|480.72|476.62|480.62|476.52|8
1635126390000|2021-10-25 01:46:30|480.64|476.54|480.6|476.5|480.65|476.55|480.6|476.5|7
1635126400000|2021-10-25 01:46:40|480.63|476.53|480.6|476.5|480.63|476.53|480.59|476.49|7
1635126410000|2021-10-25 01:46:50|480.58|476.48|480.64|476.54|480.64|476.54|480.58|476.48|6
1635126420000|2021-10-25 01:47:00|480.63|476.53|480.56|476.46|480.64|476.54|480.56|476.46|6
1635126430000|2021-10-25 01:47:10|480.57|476.47|480.64|476.54|480.64|476.54|480.55|476.45|12
1635126440000|2021-10-25 01:47:20|480.6|476.5|480.7|476.6|480.71|476.61|480.6|476.5|10
1635126450000|2021-10-25 01:47:30|480.69|476.59|480.7|476.6|480.71|476.61|480.69|476.59|6
1635126460000|2021-10-25 01:47:40|480.68|476.58|480.65|476.55|480.69|476.59|480.61|476.51|12
1635126470000|2021-10-25 01:47:50|480.62|476.52|480.63|476.53|480.65|476.55|480.6|476.5|6
1635126480000|2021-10-25 01:48:00|480.62|476.52|480.62|476.52|480.62|476.52|480.62|476.52|1
1635126490000|2021-10-25 01:48:10|480.61|476.51|480.61|476.51|480.61|476.51|480.6|476.5|3
1635126500000|2021-10-25 01:48:20|480.6|476.5|480.6|476.5|480.6|476.5|480.54|476.44|9
1635126510000|2021-10-25 01:48:30|480.56|476.46|480.56|476.46|480.57|476.47|480.56|476.46|3
1635126520000|2021-10-25 01:48:40|480.57|476.47|480.53|476.43|480.57|476.47|480.53|476.43|10
1635126530000|2021-10-25 01:48:50|480.56|476.46|480.56|476.46|480.59|476.49|480.56|476.46|3
1635126540000|2021-10-25 01:49:00|480.57|476.47|480.57|476.47|480.59|476.49|480.57|476.47|3
1635126550000|2021-10-25 01:49:10|480.56|476.46|480.54|476.44|480.58|476.48|480.54|476.44|8
1635126560000|2021-10-25 01:49:20|480.55|476.45|480.6|476.5|480.6|476.5|480.55|476.45|3
1635126570000|2021-10-25 01:49:30|480.55|476.45|480.58|476.48|480.58|476.48|480.55|476.45|2
1635126580000|2021-10-25 01:49:40|480.56|476.46|480.6|476.5|480.6|476.5|480.52|476.42|7
1635126590000|2021-10-25 01:49:50|480.59|476.49|480.56|476.46|480.6|476.5|480.53|476.43|9
1635126600000|2021-10-25 01:50:00|480.55|476.45|480.48|476.38|480.55|476.45|480.41|476.31|18
1635126610000|2021-10-25 01:50:10|480.54|476.44|480.7|476.6|480.72|476.62|480.54|476.44|14
1635126620000|2021-10-25 01:50:20|480.69|476.59|480.68|476.58|480.7|476.6|480.68|476.58|3
1635126630000|2021-10-25 01:50:30|480.67|476.57|480.77|476.67|480.77|476.67|480.67|476.57|5
1635126640000|2021-10-25 01:50:40|480.8|476.7|480.89|476.79|480.89|476.79|480.8|476.7|6
1635126660000|2021-10-25 01:51:00|480.87|476.77|480.78|476.68|480.89|476.79|480.78|476.68|6
1635126670000|2021-10-25 01:51:10|480.8|476.7|480.8|476.7|480.8|476.7|480.8|476.7|1
1635126730000|2021-10-25 01:52:10|480.79|476.69|480.8|476.7|480.89|476.79|480.75|476.65|7
1635126740000|2021-10-25 01:52:20|480.81|476.71|481.27|477.17|481.27|477.17|480.81|476.71|11
1635126750000|2021-10-25 01:52:30|481.24|477.14|481.26|477.16|481.26|477.16|481.24|477.14|4
1635126780000|2021-10-25 01:53:00|481.23|477.13|481.2|477.1|481.23|477.13|481.2|477.1|2
1635126790000|2021-10-25 01:53:10|481.19|477.09|481.2|477.1|481.2|477.1|481.19|477.09|2
1635126800000|2021-10-25 01:53:20|481.17|477.07|480.9|476.8|481.17|477.07|480.9|476.8|8
1635126810000|2021-10-25 01:53:30|480.91|476.81|480.83|476.73|480.91|476.81|480.83|476.73|17
1635126820000|2021-10-25 01:53:40|480.82|476.72|480.92|476.82|480.94|476.84|480.81|476.71|10
1635126830000|2021-10-25 01:53:50|480.91|476.81|480.9|476.8|480.91|476.81|480.89|476.79|4
1635126840000|2021-10-25 01:54:00|480.85|476.75|480.9|476.8|480.9|476.8|480.84|476.74|4
1635126850000|2021-10-25 01:54:10|480.89|476.79|480.84|476.74|480.89|476.79|480.84|476.74|2
1635126860000|2021-10-25 01:54:20|480.87|476.77|480.9|476.8|480.91|476.81|480.87|476.77|10
1635126870000|2021-10-25 01:54:30|480.89|476.79|480.88|476.78|480.9|476.8|480.88|476.78|3
1635126880000|2021-10-25 01:54:40|480.89|476.79|481.1|477|481.1|477|480.88|476.78|15
1635126890000|2021-10-25 01:54:50|481.11|477.01|481.1|477|481.11|477.01|481.09|476.99|6
1635126910000|2021-10-25 01:55:10|481.09|476.99|481.09|476.99|481.1|477|481.09|476.99|9
1635126920000|2021-10-25 01:55:20|481.12|477.02|481.1|477|481.18|477.08|481.1|477|6
1635126940000|2021-10-25 01:55:40|481.09|476.99|481.1|477|481.2|477.1|481.09|476.99|9
1635126950000|2021-10-25 01:55:50|481.12|477.02|481.12|477.02|481.12|477.02|481.12|477.02|1
1635126960000|2021-10-25 01:56:00|481.15|477.05|481.15|477.05|481.15|477.05|481.14|477.04|3
1635126970000|2021-10-25 01:56:10|481.25|477.15|481.31|477.21|481.37|477.27|481.25|477.15|16
1635126980000|2021-10-25 01:56:20|481.3|477.2|481.38|477.28|481.4|477.3|481.3|477.2|9
1635126990000|2021-10-25 01:56:30|481.4|477.3|481.33|477.23|481.4|477.3|481.3|477.2|9
1635127000000|2021-10-25 01:56:40|481.3|477.2|481.38|477.28|481.4|477.3|481.3|477.2|9
1635127010000|2021-10-25 01:56:50|481.39|477.29|481.36|477.26|481.39|477.29|481.34|477.24|10
1635127020000|2021-10-25 01:57:00|481.35|477.25|481.37|477.27|481.38|477.28|481.35|477.25|6
1635127030000|2021-10-25 01:57:10|481.38|477.28|481.39|477.29|481.39|477.29|481.38|477.28|8
1635127040000|2021-10-25 01:57:20|481.38|477.28|481.38|477.28|481.38|477.28|481.38|477.28|1
1635127050000|2021-10-25 01:57:30|481.39|477.29|481.37|477.27|481.39|477.29|481.35|477.25|7
1635127060000|2021-10-25 01:57:40|481.38|477.28|481.38|477.28|481.38|477.28|481.37|477.27|3
1635127070000|2021-10-25 01:57:50|481.37|477.27|481.34|477.24|481.37|477.27|481.34|477.24|3
1635127080000|2021-10-25 01:58:00|481.35|477.25|481.27|477.17|481.35|477.25|481.27|477.17|13
1635127090000|2021-10-25 01:58:10|481.25|477.15|481.17|477.07|481.28|477.18|481.17|477.07|18
1635127100000|2021-10-25 01:58:20|481.16|477.06|481.14|477.04|481.16|477.06|481.14|477.04|2
1635127110000|2021-10-25 01:58:30|481.13|477.03|481.11|477.01|481.13|477.03|481.11|477.01|2
1635127120000|2021-10-25 01:58:40|481.14|477.04|481.08|476.98|481.14|477.04|481.08|476.98|5
1635127130000|2021-10-25 01:58:50|481.07|476.97|481.07|476.97|481.09|476.99|481.07|476.97|11
1635127140000|2021-10-25 01:59:00|481.08|476.98|481.07|476.97|481.1|477|481.07|476.97|12
1635127150000|2021-10-25 01:59:10|481.06|476.96|481.12|477.02|481.17|477.07|481.05|476.95|17
1635127160000|2021-10-25 01:59:20|481.13|477.03|481.06|476.96|481.13|477.03|481.03|476.93|13
1635127170000|2021-10-25 01:59:30|481.05|476.95|481.02|476.92|481.05|476.95|481.02|476.92|6
1635127180000|2021-10-25 01:59:40|481.01|476.91|480.93|476.83|481.02|476.92|480.93|476.83|11
1635127190000|2021-10-25 01:59:50|480.92|476.82|480.92|476.82|480.92|476.82|480.92|476.82|1
1635127200000|2021-10-25 02:00:00|480.91|476.81|481.15|477.05|481.19|477.09|480.91|476.81|12
1635127210000|2021-10-25 02:00:10|481.18|477.08|481.13|477.03|481.22|477.12|481.13|477.03|16
1635127220000|2021-10-25 02:00:20|481.14|477.04|481.5|477.4|481.5|477.4|481.13|477.03|10
1635127230000|2021-10-25 02:00:30|481.54|477.44|481.53|477.43|481.56|477.46|481.5|477.4|8
1635127240000|2021-10-25 02:00:40|481.5|477.4|481.32|477.22|481.51|477.41|481.32|477.22|7
1635127250000|2021-10-25 02:00:50|481.29|477.19|481.12|477.02|481.29|477.19|481.12|477.02|6
1635127260000|2021-10-25 02:01:00|481.15|477.05|480.95|476.85|481.15|477.05|480.95|476.85|10
1635127270000|2021-10-25 02:01:10|480.94|476.84|480.9|476.8|480.94|476.84|480.9|476.8|4
1635127280000|2021-10-25 02:01:20|480.91|476.81|480.78|476.68|480.91|476.81|480.78|476.68|7
1635127290000|2021-10-25 02:01:30|480.76|476.66|480.65|476.55|480.79|476.69|480.65|476.55|11
1635127300000|2021-10-25 02:01:40|480.57|476.47|480.52|476.42|480.57|476.47|480.52|476.42|5
1635127310000|2021-10-25 02:01:50|480.54|476.44|480.48|476.38|480.54|476.44|480.48|476.38|5
1635127320000|2021-10-25 02:02:00|480.46|476.36|480.43|476.33|480.46|476.36|480.42|476.32|6
1635127330000|2021-10-25 02:02:10|480.4|476.3|480.18|476.08|480.4|476.3|480.18|476.08|8
1635127340000|2021-10-25 02:02:20|480.16|476.06|480.13|476.03|480.2|476.1|480.13|476.03|17
1635127350000|2021-10-25 02:02:30|480.11|476.01|480.16|476.06|480.16|476.06|480.11|476.01|5
1635127360000|2021-10-25 02:02:40|480.22|476.12|480.31|476.21|480.32|476.22|480.22|476.12|7
1635127370000|2021-10-25 02:02:50|480.32|476.22|480.37|476.27|480.37|476.27|480.31|476.21|5
1635127390000|2021-10-25 02:03:10|480.36|476.26|480.37|476.27|480.37|476.27|480.36|476.26|2
1635127400000|2021-10-25 02:03:20|480.36|476.26|480.37|476.27|480.37|476.27|480.36|476.26|2
1635127410000|2021-10-25 02:03:30|480.35|476.25|480.31|476.21|480.36|476.26|480.3|476.2|9
1635127420000|2021-10-25 02:03:40|480.3|476.2|480.25|476.15|480.31|476.21|480.21|476.11|11
1635127430000|2021-10-25 02:03:50|480.18|476.08|479.65|475.55|480.18|476.08|479.65|475.55|13
1635127440000|2021-10-25 02:04:00|479.66|475.56|479.53|475.43|479.66|475.56|479.53|475.43|3
1635127450000|2021-10-25 02:04:10|479.51|475.41|479.5|475.4|479.53|475.43|479.5|475.4|9
1635127460000|2021-10-25 02:04:20|479.47|475.37|479.39|475.29|479.47|475.37|479.39|475.29|17
1635127470000|2021-10-25 02:04:30|479.4|475.3|479.33|475.23|479.41|475.31|479.33|475.23|9
1635127480000|2021-10-25 02:04:40|479.34|475.24|479.13|475.03|479.34|475.24|479.13|475.03|17
1635127490000|2021-10-25 02:04:50|479.15|475.05|479.18|475.08|479.18|475.08|479.1|475|16
1635127500000|2021-10-25 02:05:00|479.4|475.3|479.6|475.5|479.61|475.51|479.4|475.3|16
1635127510000|2021-10-25 02:05:10|479.65|475.55|479.68|475.58|479.71|475.61|479.65|475.55|6
1635127520000|2021-10-25 02:05:20|479.7|475.6|479.8|475.7|479.8|475.7|479.7|475.6|3
1635127530000|2021-10-25 02:05:30|479.76|475.66|479.51|475.41|479.76|475.66|479.51|475.41|11
1635127540000|2021-10-25 02:05:40|479.5|475.4|479.51|475.41|479.55|475.45|479.48|475.38|9
1635127550000|2021-10-25 02:05:50|479.56|475.46|479.53|475.43|479.56|475.46|479.53|475.43|6
1635127560000|2021-10-25 02:06:00|479.54|475.44|479.7|475.6|479.7|475.6|479.54|475.44|9
1635127570000|2021-10-25 02:06:10|479.69|475.59|479.59|475.49|479.69|475.59|479.59|475.49|5
1635127580000|2021-10-25 02:06:20|479.57|475.47|479.53|475.43|479.57|475.47|479.52|475.42|4
1635127590000|2021-10-25 02:06:30|479.5|475.4|479.42|475.32|479.53|475.43|479.42|475.32|9
1635127600000|2021-10-25 02:06:40|479.43|475.33|479.5|475.4|479.54|475.44|479.4|475.3|10
1635127610000|2021-10-25 02:06:50|479.53|475.43|479.58|475.48|479.6|475.5|479.5|475.4|11
1635127620000|2021-10-25 02:07:00|479.59|475.49|479.59|475.49|479.59|475.49|479.57|475.47|4
1635127630000|2021-10-25 02:07:10|479.58|475.48|479.54|475.44|479.58|475.48|479.54|475.44|3
1635127640000|2021-10-25 02:07:20|479.53|475.43|479.5|475.4|479.53|475.43|479.5|475.4|7
1635127650000|2021-10-25 02:07:30|479.54|475.44|479.52|475.42|479.54|475.44|479.52|475.42|4
1635127660000|2021-10-25 02:07:40|479.51|475.41|479.53|475.43|479.6|475.5|479.51|475.41|6
1635127670000|2021-10-25 02:07:50|479.54|475.44|479.56|475.46|479.56|475.46|479.53|475.43|3
1635127680000|2021-10-25 02:08:00|479.54|475.44|479.58|475.48|479.58|475.48|479.54|475.44|8
1635127690000|2021-10-25 02:08:10|479.57|475.47|479.54|475.44|479.57|475.47|479.54|475.44|6
1635127710000|2021-10-25 02:08:30|479.52|475.42|479.44|475.34|479.52|475.42|479.44|475.34|4
1635127720000|2021-10-25 02:08:40|479.43|475.33|479.44|475.34|479.44|475.34|479.43|475.33|2
1635127730000|2021-10-25 02:08:50|479.43|475.33|479.3|475.2|479.43|475.33|479.3|475.2|7
1635127740000|2021-10-25 02:09:00|479.31|475.21|479.14|475.04|479.31|475.21|479.14|475.04|6
1635127750000|2021-10-25 02:09:10|479.1|475|479.17|475.07|479.3|475.2|479.1|475|14
1635127760000|2021-10-25 02:09:20|479.18|475.08|479.21|475.11|479.23|475.13|479.17|475.07|11
1635127770000|2021-10-25 02:09:30|479.2|475.1|479.21|475.11|479.23|475.13|479.2|475.1|4
1635127780000|2021-10-25 02:09:40|479.23|475.13|479.21|475.11|479.23|475.13|479.21|475.11|2
1635127790000|2021-10-25 02:09:50|479.29|475.19|479.31|475.21|479.31|475.21|479.29|475.19|3
1635127800000|2021-10-25 02:10:00|479.3|475.2|479.35|475.25|479.41|475.31|479.3|475.2|7
1635127810000|2021-10-25 02:10:10|479.32|475.22|479.36|475.26|479.36|475.26|479.31|475.21|13
1635127820000|2021-10-25 02:10:20|479.39|475.29|479.67|475.57|479.67|475.57|479.39|475.29|15
1635127830000|2021-10-25 02:10:30|479.68|475.58|479.56|475.46|479.68|475.58|479.56|475.46|11
1635127840000|2021-10-25 02:10:40|479.52|475.42|479.44|475.34|479.52|475.42|479.39|475.29|18
1635127850000|2021-10-25 02:10:50|479.42|475.32|479.4|475.3|479.42|475.32|479.39|475.29|4
1635127860000|2021-10-25 02:11:00|479.41|475.31|479.39|475.29|479.41|475.31|479.36|475.26|9
1635127870000|2021-10-25 02:11:10|479.36|475.26|479.36|475.26|479.38|475.28|479.36|475.26|7
1635127880000|2021-10-25 02:11:20|479.37|475.27|479.36|475.26|479.38|475.28|479.36|475.26|4
1635127890000|2021-10-25 02:11:30|479.37|475.27|479.36|475.26|479.37|475.27|479.36|475.26|8
1635127900000|2021-10-25 02:11:40|479.34|475.24|479.32|475.22|479.34|475.24|479.31|475.21|10
1635127910000|2021-10-25 02:11:50|479.34|475.24|479.33|475.23|479.34|475.24|479.33|475.23|6
1635127920000|2021-10-25 02:12:00|479.34|475.24|479.43|475.33|479.44|475.34|479.34|475.24|7
1635127930000|2021-10-25 02:12:10|479.45|475.35|479.52|475.42|479.54|475.44|479.45|475.35|6
1635127940000|2021-10-25 02:12:20|479.53|475.43|479.33|475.23|479.55|475.45|479.33|475.23|14
1635127950000|2021-10-25 02:12:30|479.34|475.24|479.37|475.27|479.38|475.28|479.34|475.24|5
1635127960000|2021-10-25 02:12:40|479.36|475.26|479.35|475.25|479.37|475.27|479.35|475.25|7
1635127970000|2021-10-25 02:12:50|479.34|475.24|479.32|475.22|479.4|475.3|479.3|475.2|12
1635127980000|2021-10-25 02:13:00|479.31|475.21|479.22|475.12|479.32|475.22|479.22|475.12|9
1635127990000|2021-10-25 02:13:10|479.21|475.11|479.22|475.12|479.25|475.15|479.2|475.1|9
1635128000000|2021-10-25 02:13:20|479.23|475.13|479.21|475.11|479.25|475.15|479.21|475.11|4
1635128010000|2021-10-25 02:13:30|479.17|475.07|479.12|475.02|479.17|475.07|479.12|475.02|5
1635128020000|2021-10-25 02:13:40|479.13|475.03|479.17|475.07|479.17|475.07|479.12|475.02|5
1635128030000|2021-10-25 02:13:50|479.18|475.08|479.37|475.27|479.37|475.27|479.18|475.08|13
1635128040000|2021-10-25 02:14:00|479.38|475.28|479.44|475.34|479.44|475.34|479.38|475.28|6
1635128050000|2021-10-25 02:14:10|479.46|475.36|479.47|475.37|479.47|475.37|479.45|475.35|7
1635128060000|2021-10-25 02:14:20|479.43|475.33|479.46|475.36|479.46|475.36|479.42|475.32|5
1635128070000|2021-10-25 02:14:30|479.47|475.37|479.45|475.35|479.47|475.37|479.45|475.35|5
1635128080000|2021-10-25 02:14:40|479.54|475.44|479.54|475.44|479.54|475.44|479.54|475.44|1
1635128090000|2021-10-25 02:14:50|479.55|475.45|479.58|475.48|479.72|475.62|479.51|475.41|14
1635128100000|2021-10-25 02:15:00|479.53|475.43|479.53|475.43|479.53|475.43|479.51|475.41|7
1635128110000|2021-10-25 02:15:10|479.54|475.44|479.35|475.25|479.54|475.44|479.34|475.24|15
1635128120000|2021-10-25 02:15:20|479.34|475.24|479.38|475.28|479.41|475.31|479.34|475.24|15
1635128130000|2021-10-25 02:15:30|479.37|475.27|479.31|475.21|479.37|475.27|479.31|475.21|8
1635128140000|2021-10-25 02:15:40|479.32|475.22|479.33|475.23|479.33|475.23|479.31|475.21|6
1635128150000|2021-10-25 02:15:50|479.35|475.25|479.4|475.3|479.41|475.31|479.35|475.25|9
1635128160000|2021-10-25 02:16:00|479.37|475.27|479.4|475.3|479.4|475.3|479.37|475.27|2
1635128170000|2021-10-25 02:16:10|479.41|475.31|479.4|475.3|479.41|475.31|479.4|475.3|2
1635128180000|2021-10-25 02:16:20|479.44|475.34|479.6|475.5|479.6|475.5|479.44|475.34|4
1635128190000|2021-10-25 02:16:30|479.61|475.51|479.6|475.5|479.61|475.51|479.6|475.5|4
1635128200000|2021-10-25 02:16:40|479.64|475.54|479.81|475.71|479.81|475.71|479.64|475.54|6
1635128210000|2021-10-25 02:16:50|479.85|475.75|479.81|475.71|479.87|475.77|479.81|475.71|8
1635128220000|2021-10-25 02:17:00|479.82|475.72|479.83|475.73|479.83|475.73|479.82|475.72|4
1635128230000|2021-10-25 02:17:10|479.85|475.75|479.84|475.74|479.85|475.75|479.79|475.69|8
1635128240000|2021-10-25 02:17:20|479.74|475.64|479.5|475.4|479.76|475.66|479.5|475.4|14
1635128250000|2021-10-25 02:17:30|479.49|475.39|479.64|475.54|479.67|475.57|479.49|475.39|9
1635128260000|2021-10-25 02:17:40|479.71|475.61|479.73|475.63|479.81|475.71|479.66|475.56|10
1635128270000|2021-10-25 02:17:50|479.72|475.62|479.72|475.62|479.73|475.63|479.7|475.6|8
1635128280000|2021-10-25 02:18:00|479.76|475.66|479.74|475.64|479.78|475.68|479.74|475.64|11
1635128290000|2021-10-25 02:18:10|479.75|475.65|479.69|475.59|479.75|475.65|479.69|475.59|5
1635128300000|2021-10-25 02:18:20|479.68|475.58|479.62|475.52|479.68|475.58|479.62|475.52|2
1635128320000|2021-10-25 02:18:40|479.57|475.47|479.57|475.47|479.57|475.47|479.57|475.47|1
1635128330000|2021-10-25 02:18:50|479.56|475.46|479.49|475.39|479.56|475.46|479.49|475.39|2
1635128340000|2021-10-25 02:19:00|479.6|475.5|479.6|475.5|479.6|475.5|479.6|475.5|1
1635128350000|2021-10-25 02:19:10|479.69|475.59|479.67|475.57|479.69|475.59|479.67|475.57|5
1635128360000|2021-10-25 02:19:20|479.66|475.56|479.58|475.48|479.66|475.56|479.52|475.42|13
1635128370000|2021-10-25 02:19:30|479.57|475.47|479.51|475.41|479.57|475.47|479.46|475.36|10
1635128380000|2021-10-25 02:19:40|479.5|475.4|479.28|475.18|479.52|475.42|479.28|475.18|10
1635128390000|2021-10-25 02:19:50|479.29|475.19|479.1|475|479.29|475.19|479.02|474.92|18
1635128400000|2021-10-25 02:20:00|479.07|474.97|479.06|474.96|479.1|475|479.06|474.96|7
1635128410000|2021-10-25 02:20:10|479.08|474.98|479.3|475.2|479.3|475.2|479.08|474.98|11
1635128420000|2021-10-25 02:20:20|479.31|475.21|479.31|475.21|479.31|475.21|479.3|475.2|3
1635128430000|2021-10-25 02:20:30|479.33|475.23|479.5|475.4|479.5|475.4|479.33|475.23|5
1635128440000|2021-10-25 02:20:40|479.51|475.41|479.51|475.41|479.51|475.41|479.5|475.4|5
1635128450000|2021-10-25 02:20:50|479.5|475.4|479.64|475.54|479.65|475.55|479.5|475.4|10
1635128460000|2021-10-25 02:21:00|479.63|475.53|479.43|475.33|479.64|475.54|479.43|475.33|16
1635128470000|2021-10-25 02:21:10|479.42|475.32|479.42|475.32|479.42|475.32|479.38|475.28|10
1635128480000|2021-10-25 02:21:20|479.4|475.3|479.44|475.34|479.44|475.34|479.4|475.3|3
1635128490000|2021-10-25 02:21:30|479.43|475.33|479.41|475.31|479.46|475.36|479.41|475.31|6
1635128500000|2021-10-25 02:21:40|479.37|475.27|479.38|475.28|479.43|475.33|479.36|475.26|13
1635128510000|2021-10-25 02:21:50|479.39|475.29|479.3|475.2|479.41|475.31|479.28|475.18|13
1635128520000|2021-10-25 02:22:00|479.29|475.19|479.51|475.41|479.51|475.41|479.29|475.19|12
1635128530000|2021-10-25 02:22:10|479.52|475.42|479.41|475.31|479.52|475.42|479.41|475.31|12
1635128540000|2021-10-25 02:22:20|479.4|475.3|479.38|475.28|479.4|475.3|479.38|475.28|4
1635128550000|2021-10-25 02:22:30|479.39|475.29|479.54|475.44|479.54|475.44|479.36|475.26|13
1635128560000|2021-10-25 02:22:40|479.53|475.43|479.72|475.62|479.72|475.62|479.53|475.43|9
1635128570000|2021-10-25 02:22:50|479.8|475.7|479.8|475.7|479.8|475.7|479.8|475.7|1
1635128580000|2021-10-25 02:23:00|479.85|475.75|479.86|475.76|479.86|475.76|479.85|475.75|2
1635128590000|2021-10-25 02:23:10|479.85|475.75|479.68|475.58|479.85|475.75|479.68|475.58|5
1635128600000|2021-10-25 02:23:20|479.67|475.57|479.7|475.6|479.7|475.6|479.67|475.57|4
1635128620000|2021-10-25 02:23:40|479.71|475.61|479.71|475.61|479.72|475.62|479.71|475.61|3
1635128630000|2021-10-25 02:23:50|479.7|475.6|479.61|475.51|479.73|475.63|479.61|475.51|7
1635128650000|2021-10-25 02:24:10|479.7|475.6|480.01|475.91|480.01|475.91|479.7|475.6|13
1635128660000|2021-10-25 02:24:20|480|475.9|479.96|475.86|480.04|475.94|479.93|475.83|15
1635128670000|2021-10-25 02:24:30|479.93|475.83|480|475.9|480|475.9|479.93|475.83|6
1635128680000|2021-10-25 02:24:40|480.06|475.96|480.19|476.09|480.22|476.12|480.06|475.96|15
1635128690000|2021-10-25 02:24:50|480.2|476.1|480.3|476.2|480.33|476.23|480.2|476.1|4
1635128710000|2021-10-25 02:25:10|480.32|476.22|480.4|476.3|480.4|476.3|480.2|476.1|4
1635128720000|2021-10-25 02:25:20|480.39|476.29|480.4|476.3|480.4|476.3|480.39|476.29|2
1635128730000|2021-10-25 02:25:30|480.39|476.29|480.3|476.2|480.41|476.31|480.3|476.2|4
1635128740000|2021-10-25 02:25:40|480.31|476.21|480.3|476.2|480.33|476.23|480.3|476.2|7
1635128750000|2021-10-25 02:25:50|480.2|476.1|480.2|476.1|480.33|476.23|480.2|476.1|9
1635128760000|2021-10-25 02:26:00|480.22|476.12|480.2|476.1|480.22|476.12|480.2|476.1|4
1635128770000|2021-10-25 02:26:10|480.22|476.12|480.19|476.09|480.25|476.15|480.1|476|12
1635128780000|2021-10-25 02:26:20|480.18|476.08|480.29|476.19|480.3|476.2|480.15|476.05|6
1635128790000|2021-10-25 02:26:30|480.33|476.23|480.2|476.1|480.33|476.23|480.2|476.1|7
1635128800000|2021-10-25 02:26:40|480.21|476.11|480.1|476|480.22|476.12|480.1|476|8
1635128810000|2021-10-25 02:26:50|480.13|476.03|480.2|476.1|480.21|476.11|480.1|476|8
1635128820000|2021-10-25 02:27:00|480.21|476.11|480.2|476.1|480.23|476.13|480.2|476.1|4
1635128830000|2021-10-25 02:27:10|480.22|476.12|480.05|475.95|480.22|476.12|479.96|475.86|16
1635128840000|2021-10-25 02:27:20|480.04|475.94|480|475.9|480.15|476.05|479.99|475.89|13
1635128850000|2021-10-25 02:27:30|480.03|475.93|479.9|475.8|480.03|475.93|479.87|475.77|8
1635128860000|2021-10-25 02:27:40|479.87|475.77|479.75|475.65|479.87|475.77|479.71|475.61|14
1635128870000|2021-10-25 02:27:50|479.76|475.66|479.91|475.81|479.91|475.81|479.76|475.66|7
1635128880000|2021-10-25 02:28:00|479.9|475.8|479.91|475.81|479.91|475.81|479.9|475.8|2
1635128890000|2021-10-25 02:28:10|479.92|475.82|479.93|475.83|479.93|475.83|479.91|475.81|9
1635128900000|2021-10-25 02:28:20|479.92|475.82|479.79|475.69|479.92|475.82|479.79|475.69|7
1635128910000|2021-10-25 02:28:30|479.8|475.7|479.76|475.66|479.8|475.7|479.76|475.66|6
1635128920000|2021-10-25 02:28:40|479.75|475.65|479.77|475.67|479.77|475.67|479.73|475.63|4
1635128930000|2021-10-25 02:28:50|479.78|475.68|479.82|475.72|479.82|475.72|479.75|475.65|12
1635128940000|2021-10-25 02:29:00|479.81|475.71|479.76|475.66|479.82|475.72|479.76|475.66|9
1635128950000|2021-10-25 02:29:10|479.79|475.69|479.75|475.65|479.79|475.69|479.75|475.65|2
1635128960000|2021-10-25 02:29:20|479.78|475.68|479.78|475.68|479.78|475.68|479.77|475.67|3
1635128970000|2021-10-25 02:29:30|479.77|475.67|479.68|475.58|479.77|475.67|479.65|475.55|16
1635128980000|2021-10-25 02:29:40|479.67|475.57|479.73|475.63|479.73|475.63|479.66|475.56|11
1635128990000|2021-10-25 02:29:50|479.72|475.62|479.44|475.34|479.75|475.65|479.44|475.34|17
1635129000000|2021-10-25 02:30:00|479.43|475.33|479.69|475.59|479.69|475.59|479.43|475.33|21
1635129010000|2021-10-25 02:30:10|479.7|475.6|479.95|475.85|479.95|475.85|479.7|475.6|8
1635129020000|2021-10-25 02:30:20|479.97|475.87|480.11|476.01|480.13|476.03|479.97|475.87|16
1635129030000|2021-10-25 02:30:30|480.2|476.1|480.23|476.13|480.23|476.13|480.2|476.1|3
1635129040000|2021-10-25 02:30:40|480.24|476.14|480.23|476.13|480.24|476.14|480.23|476.13|2
1635129050000|2021-10-25 02:30:50|480.22|476.12|480.1|476|480.22|476.12|480.1|476|10
1635129060000|2021-10-25 02:31:00|480.06|475.96|480.11|476.01|480.11|476.01|480.04|475.94|8
1635129070000|2021-10-25 02:31:10|480.12|476.02|480.42|476.32|480.42|476.32|480.12|476.02|17
1635129080000|2021-10-25 02:31:20|480.41|476.31|480.48|476.38|480.51|476.41|480.41|476.31|6
1635129090000|2021-10-25 02:31:30|480.46|476.36|480.34|476.24|480.49|476.39|480.3|476.2|16
1635129100000|2021-10-25 02:31:40|480.35|476.25|480.3|476.2|480.35|476.25|480.3|476.2|10
1635129110000|2021-10-25 02:31:50|480.27|476.17|480.24|476.14|480.28|476.18|480.24|476.14|6
1635129120000|2021-10-25 02:32:00|480.21|476.11|480.04|475.94|480.23|476.13|480.03|475.93|16
1635129130000|2021-10-25 02:32:10|480.06|475.96|479.99|475.89|480.07|475.97|479.99|475.89|8
1635129140000|2021-10-25 02:32:20|480|475.9|479.99|475.89|480.01|475.91|479.99|475.89|4
1635129150000|2021-10-25 02:32:30|480|475.9|480.01|475.91|480.04|475.94|479.98|475.88|9
1635129160000|2021-10-25 02:32:40|480.02|475.92|480.3|476.2|480.31|476.21|480.02|475.92|16
1635129170000|2021-10-25 02:32:50|480.39|476.29|480.37|476.27|480.39|476.29|480.37|476.27|6
1635129180000|2021-10-25 02:33:00|480.35|476.25|480.3|476.2|480.35|476.25|480.3|476.2|2
1635129210000|2021-10-25 02:33:30|480.34|476.24|480.3|476.2|480.34|476.24|480.3|476.2|6
1635129220000|2021-10-25 02:33:40|480.31|476.21|480.32|476.22|480.32|476.22|480.31|476.21|2
1635129240000|2021-10-25 02:34:00|480.22|476.12|480.03|475.93|480.22|476.12|480.03|475.93|10
1635129250000|2021-10-25 02:34:10|480.04|475.94|480.03|475.93|480.04|475.94|480.03|475.93|2
1635129260000|2021-10-25 02:34:20|480.02|475.92|480.03|475.93|480.04|475.94|480.02|475.92|4
1635129270000|2021-10-25 02:34:30|480.04|475.94|480.19|476.09|480.19|476.09|480.02|475.92|12
1635129280000|2021-10-25 02:34:40|480.18|476.08|480.32|476.22|480.34|476.24|480.11|476.01|21
1635129290000|2021-10-25 02:34:50|480.34|476.24|480.24|476.14|480.35|476.25|480.24|476.14|13
1635129300000|2021-10-25 02:35:00|480.23|476.13|480.28|476.18|480.28|476.18|480.23|476.13|5
1635129310000|2021-10-25 02:35:10|480.3|476.2|480.3|476.2|480.32|476.22|480.3|476.2|6
1635129320000|2021-10-25 02:35:20|480.31|476.21|480.32|476.22|480.32|476.22|480.31|476.21|2
1635129330000|2021-10-25 02:35:30|480.33|476.23|480.33|476.23|480.33|476.23|480.33|476.23|1
1635129340000|2021-10-25 02:35:40|480.35|476.25|480.32|476.22|480.35|476.25|480.3|476.2|11
1635129350000|2021-10-25 02:35:50|480.31|476.21|480.31|476.21|480.33|476.23|480.3|476.2|9
1635129360000|2021-10-25 02:36:00|480.3|476.2|480.27|476.17|480.3|476.2|480.27|476.17|4
1635129370000|2021-10-25 02:36:10|480.28|476.18|480.24|476.14|480.28|476.18|480.22|476.12|5
1635129380000|2021-10-25 02:36:20|480.23|476.13|480.11|476.01|480.26|476.16|480.11|476.01|9
1635129390000|2021-10-25 02:36:30|480.07|475.97|480.19|476.09|480.19|476.09|480.07|475.97|10
1635129410000|2021-10-25 02:36:50|480.21|476.11|480.28|476.18|480.28|476.18|480.21|476.11|2
1635129420000|2021-10-25 02:37:00|480.3|476.2|480.32|476.22|480.32|476.22|480.3|476.2|2
1635129430000|2021-10-25 02:37:10|480.34|476.24|480.41|476.31|480.41|476.31|480.32|476.22|10
1635129440000|2021-10-25 02:37:20|480.42|476.32|480.53|476.43|480.53|476.43|480.42|476.32|6
1635129450000|2021-10-25 02:37:30|480.5|476.4|480.68|476.58|480.68|476.58|480.5|476.4|9
1635129460000|2021-10-25 02:37:40|480.66|476.56|480.68|476.58|480.74|476.64|480.65|476.55|11
1635129470000|2021-10-25 02:37:50|480.67|476.57|480.59|476.49|480.69|476.59|480.59|476.49|6
1635129480000|2021-10-25 02:38:00|480.58|476.48|480.68|476.58|480.68|476.58|480.57|476.47|11
1635129490000|2021-10-25 02:38:10|480.7|476.6|480.71|476.61|480.71|476.61|480.7|476.6|6
1635129500000|2021-10-25 02:38:20|480.7|476.6|480.7|476.6|480.71|476.61|480.7|476.6|3
1635129510000|2021-10-25 02:38:30|480.68|476.58|480.75|476.65|480.75|476.65|480.57|476.47|13
1635129520000|2021-10-25 02:38:40|480.73|476.63|480.72|476.62|480.73|476.63|480.72|476.62|2
1635129530000|2021-10-25 02:38:50|480.71|476.61|480.57|476.47|480.71|476.61|480.55|476.45|7
1635129540000|2021-10-25 02:39:00|480.55|476.45|480.57|476.47|480.57|476.47|480.54|476.44|3
1635129550000|2021-10-25 02:39:10|480.58|476.48|480.69|476.59|480.7|476.6|480.58|476.48|8
1635129560000|2021-10-25 02:39:20|480.7|476.6|480.73|476.63|480.74|476.64|480.7|476.6|5
1635129570000|2021-10-25 02:39:30|480.74|476.64|480.68|476.58|480.74|476.64|480.67|476.57|13
1635129580000|2021-10-25 02:39:40|480.67|476.57|480.68|476.58|480.69|476.59|480.66|476.56|7
1635129590000|2021-10-25 02:39:50|480.71|476.61|480.61|476.51|480.71|476.61|480.61|476.51|5
1635129600000|2021-10-25 02:40:00|480.6|476.5|480.8|476.7|480.8|476.7|480.6|476.5|8
1635129610000|2021-10-25 02:40:10|480.76|476.66|480.76|476.66|480.76|476.66|480.76|476.66|1
1635129620000|2021-10-25 02:40:20|480.79|476.69|480.79|476.69|480.8|476.7|480.79|476.69|3
1635129630000|2021-10-25 02:40:30|480.8|476.7|480.84|476.74|480.85|476.75|480.8|476.7|9
1635129640000|2021-10-25 02:40:40|480.85|476.75|480.87|476.77|480.87|476.77|480.85|476.75|3
1635129650000|2021-10-25 02:40:50|480.85|476.75|480.88|476.78|480.88|476.78|480.85|476.75|4
1635129660000|2021-10-25 02:41:00|480.87|476.77|480.98|476.88|480.98|476.88|480.87|476.77|9
1635129670000|2021-10-25 02:41:10|480.97|476.87|480.9|476.8|480.97|476.87|480.87|476.77|7
1635129680000|2021-10-25 02:41:20|480.88|476.78|480.88|476.78|480.88|476.78|480.88|476.78|1
1635129690000|2021-10-25 02:41:30|480.86|476.76|480.85|476.75|480.86|476.76|480.85|476.75|2
1635129700000|2021-10-25 02:41:40|480.8|476.7|480.84|476.74|480.84|476.74|480.8|476.7|4
1635129710000|2021-10-25 02:41:50|480.87|476.77|480.81|476.71|480.88|476.78|480.81|476.71|7
1635129720000|2021-10-25 02:42:00|480.8|476.7|480.71|476.61|480.8|476.7|480.7|476.6|7
1635129730000|2021-10-25 02:42:10|480.73|476.63|480.71|476.61|480.73|476.63|480.71|476.61|2
1635129740000|2021-10-25 02:42:20|480.72|476.62|480.72|476.62|480.72|476.62|480.7|476.6|6
1635129750000|2021-10-25 02:42:30|480.74|476.64|480.72|476.62|480.74|476.64|480.7|476.6|8
1635129760000|2021-10-25 02:42:40|480.71|476.61|480.59|476.49|480.71|476.61|480.59|476.49|7
1635129770000|2021-10-25 02:42:50|480.6|476.5|480.51|476.41|480.6|476.5|480.51|476.41|12
1635129780000|2021-10-25 02:43:00|480.54|476.44|480.54|476.44|480.56|476.46|480.5|476.4|9
1635129800000|2021-10-25 02:43:20|480.53|476.43|480.41|476.31|480.58|476.48|480.38|476.28|5
1635129810000|2021-10-25 02:43:30|480.42|476.32|480.3|476.2|480.42|476.32|480.29|476.19|16
1635129820000|2021-10-25 02:43:40|480.29|476.19|480.39|476.29|480.42|476.32|480.29|476.19|9
1635129830000|2021-10-25 02:43:50|480.5|476.4|480.53|476.43|480.54|476.44|480.5|476.4|7
1635129840000|2021-10-25 02:44:00|480.54|476.44|480.84|476.74|480.84|476.74|480.54|476.44|13
1635129850000|2021-10-25 02:44:10|480.85|476.75|480.73|476.63|480.85|476.75|480.73|476.63|7
1635129860000|2021-10-25 02:44:20|480.74|476.64|480.83|476.73|480.83|476.73|480.74|476.64|4
1635129870000|2021-10-25 02:44:30|480.93|476.83|481.06|476.96|481.06|476.96|480.92|476.82|8
1635129880000|2021-10-25 02:44:40|481.05|476.95|481.4|477.3|481.4|477.3|481.05|476.95|14
1635129890000|2021-10-25 02:44:50|481.41|477.31|481.41|477.31|481.48|477.38|481.4|477.3|6
1635129900000|2021-10-25 02:45:00|481.43|477.33|481.23|477.13|481.47|477.37|481.19|477.09|12
1635129910000|2021-10-25 02:45:10|481.27|477.17|481.13|477.03|481.27|477.17|481.13|477.03|19
1635129920000|2021-10-25 02:45:20|481.11|477.01|480.91|476.81|481.11|477.01|480.9|476.8|13
1635129930000|2021-10-25 02:45:30|480.89|476.79|481.31|477.21|481.31|477.21|480.89|476.79|14
1635129940000|2021-10-25 02:45:40|481.32|477.22|481.32|477.22|481.32|477.22|481.32|477.22|1
1635129950000|2021-10-25 02:45:50|481.31|477.21|481.12|477.02|481.31|477.21|481.12|477.02|12
1635129960000|2021-10-25 02:46:00|481.11|477.01|481.15|477.05|481.16|477.06|481.09|476.99|7
1635129970000|2021-10-25 02:46:10|481.12|477.02|481.05|476.95|481.13|477.03|481.04|476.94|14
1635129980000|2021-10-25 02:46:20|481.03|476.93|480.87|476.77|481.03|476.93|480.87|476.77|9
1635129990000|2021-10-25 02:46:30|480.89|476.79|480.8|476.7|480.89|476.79|480.78|476.68|13
1635130000000|2021-10-25 02:46:40|480.79|476.69|480.81|476.71|480.87|476.77|480.69|476.59|20
1635130010000|2021-10-25 02:46:50|480.83|476.73|480.91|476.81|480.96|476.86|480.81|476.71|13
1635130020000|2021-10-25 02:47:00|480.9|476.8|480.9|476.8|480.91|476.81|480.88|476.78|8
1635130030000|2021-10-25 02:47:10|480.95|476.85|480.9|476.8|480.95|476.85|480.89|476.79|8
1635130040000|2021-10-25 02:47:20|480.89|476.79|480.91|476.81|480.99|476.89|480.87|476.77|15
1635130050000|2021-10-25 02:47:30|480.89|476.79|481|476.9|481.03|476.93|480.89|476.79|11
1635130060000|2021-10-25 02:47:40|481.05|476.95|481.31|477.21|481.31|477.21|481.05|476.95|14
1635130070000|2021-10-25 02:47:50|481.32|477.22|481.42|477.32|481.42|477.32|481.31|477.21|6
1635130080000|2021-10-25 02:48:00|481.43|477.33|481.48|477.38|481.49|477.39|481.43|477.33|6
1635130090000|2021-10-25 02:48:10|481.49|477.39|481.27|477.17|481.52|477.42|481.27|477.17|15
1635130100000|2021-10-25 02:48:20|481.25|477.15|481.28|477.18|481.28|477.18|481.24|477.14|8
1635130110000|2021-10-25 02:48:30|481.26|477.16|481.15|477.05|481.26|477.16|481.14|477.04|7
1635130120000|2021-10-25 02:48:40|481.14|477.04|481.49|477.39|481.49|477.39|481.14|477.04|20
1635130130000|2021-10-25 02:48:50|481.5|477.4|481.44|477.34|481.5|477.4|481.44|477.34|7
1635130140000|2021-10-25 02:49:00|481.46|477.36|481.42|477.32|481.5|477.4|481.42|477.32|15
1635130150000|2021-10-25 02:49:10|481.5|477.4|481.42|477.32|481.5|477.4|481.41|477.31|6
1635130160000|2021-10-25 02:49:20|481.45|477.35|481.42|477.32|481.5|477.4|481.41|477.31|8
1635130170000|2021-10-25 02:49:30|481.4|477.3|481.44|477.34|481.44|477.34|481.4|477.3|2
1635130180000|2021-10-25 02:49:40|481.51|477.41|481.61|477.51|481.65|477.55|481.51|477.41|7
1635130190000|2021-10-25 02:49:50|481.6|477.5|481.53|477.43|481.6|477.5|481.5|477.4|7
1635130200000|2021-10-25 02:50:00|481.52|477.42|481.52|477.42|481.52|477.42|481.52|477.42|1
1635130210000|2021-10-25 02:50:10|481.58|477.48|481.66|477.56|481.66|477.56|481.58|477.48|11
1635130220000|2021-10-25 02:50:20|481.65|477.55|481.65|477.55|481.66|477.56|481.61|477.51|10
1635130230000|2021-10-25 02:50:30|481.64|477.54|481.57|477.47|481.65|477.55|481.54|477.44|12
1635130240000|2021-10-25 02:50:40|481.6|477.5|481.6|477.5|481.6|477.5|481.56|477.46|7
1635130250000|2021-10-25 02:50:50|481.61|477.51|481.59|477.49|481.64|477.54|481.59|477.49|8
1635130260000|2021-10-25 02:51:00|481.58|477.48|481.55|477.45|481.63|477.53|481.54|477.44|13
1635130270000|2021-10-25 02:51:10|481.56|477.46|481.38|477.28|481.56|477.46|481.38|477.28|7
1635130280000|2021-10-25 02:51:20|481.36|477.26|481.38|477.28|481.38|477.28|481.36|477.26|6
1635130290000|2021-10-25 02:51:30|481.4|477.3|481.37|477.27|481.4|477.3|481.33|477.23|11
1635130300000|2021-10-25 02:51:40|481.38|477.28|481.34|477.24|481.38|477.28|481.31|477.21|7
1635130310000|2021-10-25 02:51:50|481.35|477.25|481.33|477.23|481.35|477.25|481.3|477.2|15
1635130320000|2021-10-25 02:52:00|481.34|477.24|481.41|477.31|481.48|477.38|481.33|477.23|12
1635130330000|2021-10-25 02:52:10|481.4|477.3|481.39|477.29|481.4|477.3|481.35|477.25|9
1635130340000|2021-10-25 02:52:20|481.38|477.28|481.44|477.34|481.44|477.34|481.35|477.25|15
1635130350000|2021-10-25 02:52:30|481.45|477.35|481.5|477.4|481.52|477.42|481.44|477.34|9
1635130360000|2021-10-25 02:52:40|481.56|477.46|481.64|477.54|481.64|477.54|481.56|477.46|6
1635130370000|2021-10-25 02:52:50|481.68|477.58|481.72|477.62|481.73|477.63|481.68|477.58|9
1635130380000|2021-10-25 02:53:00|481.74|477.64|481.88|477.78|481.88|477.78|481.72|477.62|13
1635130390000|2021-10-25 02:53:10|481.89|477.79|481.89|477.79|482|477.9|481.89|477.79|11
1635130400000|2021-10-25 02:53:20|481.82|477.72|481.76|477.66|481.82|477.72|481.71|477.61|11
1635130410000|2021-10-25 02:53:30|481.77|477.67|481.78|477.68|481.78|477.68|481.77|477.67|2
1635130420000|2021-10-25 02:53:40|481.81|477.71|481.8|477.7|481.83|477.73|481.8|477.7|5
1635130430000|2021-10-25 02:53:50|481.82|477.72|481.87|477.77|481.87|477.77|481.8|477.7|4
1635130440000|2021-10-25 02:54:00|481.85|477.75|481.62|477.52|481.85|477.75|481.59|477.49|10
1635130450000|2021-10-25 02:54:10|481.61|477.51|481.52|477.42|481.61|477.51|481.5|477.4|6
1635130460000|2021-10-25 02:54:20|481.51|477.41|481.49|477.39|481.54|477.44|481.49|477.39|6
1635130470000|2021-10-25 02:54:30|481.5|477.4|481.34|477.24|481.5|477.4|481.34|477.24|7
1635130480000|2021-10-25 02:54:40|481.39|477.29|481.38|477.28|481.39|477.29|481.38|477.28|2
1635130490000|2021-10-25 02:54:50|481.39|477.29|481.4|477.3|481.41|477.31|481.34|477.24|8
1635130500000|2021-10-25 02:55:00|481.42|477.32|481.7|477.6|481.7|477.6|481.42|477.32|8
1635130510000|2021-10-25 02:55:10|481.71|477.61|482.08|477.98|482.08|477.98|481.7|477.6|11
1635130520000|2021-10-25 02:55:20|482.07|477.97|481.93|477.83|482.07|477.97|481.92|477.82|11
1635130530000|2021-10-25 02:55:30|481.94|477.84|482.16|478.06|482.16|478.06|481.91|477.81|12
1635130540000|2021-10-25 02:55:40|482.14|478.04|482.18|478.08|482.18|478.08|482.13|478.03|10
1635130550000|2021-10-25 02:55:50|482.19|478.09|482.18|478.08|482.2|478.1|482.18|478.08|4
1635130560000|2021-10-25 02:56:00|482.19|478.09|482.42|478.32|482.42|478.32|482.19|478.09|16
1635130570000|2021-10-25 02:56:10|482.41|478.31|482.43|478.33|482.46|478.36|482.35|478.25|22
1635130580000|2021-10-25 02:56:20|482.35|478.25|482.43|478.33|482.44|478.34|482.3|478.2|9
1635130590000|2021-10-25 02:56:30|482.41|478.31|482.41|478.31|482.43|478.33|482.35|478.25|7
1635130600000|2021-10-25 02:56:40|482.43|478.33|482.54|478.44|482.54|478.44|482.37|478.27|18
1635130610000|2021-10-25 02:56:50|482.55|478.45|482.56|478.46|482.56|478.46|482.5|478.4|11
1635130620000|2021-10-25 02:57:00|482.55|478.45|482.55|478.45|482.56|478.46|482.54|478.44|9
1635130630000|2021-10-25 02:57:10|482.56|478.46|482.6|478.5|482.6|478.5|482.56|478.46|7
1635130640000|2021-10-25 02:57:20|482.65|478.55|482.68|478.58|482.68|478.58|482.65|478.55|4
1635130650000|2021-10-25 02:57:30|482.69|478.59|482.61|478.51|482.72|478.62|482.53|478.43|17
1635130660000|2021-10-25 02:57:40|482.62|478.52|482.79|478.69|482.79|478.69|482.58|478.48|15
1635130670000|2021-10-25 02:57:50|482.81|478.71|482.82|478.72|482.83|478.73|482.81|478.71|3
1635130680000|2021-10-25 02:58:00|482.77|478.67|482.94|478.84|482.94|478.84|482.77|478.67|9
1635130690000|2021-10-25 02:58:10|482.97|478.87|482.9|478.8|482.98|478.88|482.88|478.78|11
1635130700000|2021-10-25 02:58:20|482.87|478.77|482.82|478.72|482.87|478.77|482.81|478.71|7
1635130710000|2021-10-25 02:58:30|482.81|478.71|482.9|478.8|482.95|478.85|482.81|478.71|7
1635130720000|2021-10-25 02:58:40|482.94|478.84|482.9|478.8|483|478.9|482.89|478.79|10
1635130730000|2021-10-25 02:58:50|482.91|478.81|482.89|478.79|482.91|478.81|482.88|478.78|3
1635130740000|2021-10-25 02:59:00|482.87|478.77|482.91|478.81|482.91|478.81|482.86|478.76|5
1635130750000|2021-10-25 02:59:10|482.9|478.8|482.57|478.47|482.9|478.8|482.54|478.44|21
1635130760000|2021-10-25 02:59:20|482.59|478.49|482.55|478.45|482.59|478.49|482.55|478.45|13
1635130770000|2021-10-25 02:59:30|482.58|478.48|482.42|478.32|482.58|478.48|482.39|478.29|16
1635130780000|2021-10-25 02:59:40|482.41|478.31|482.45|478.35|482.45|478.35|482.41|478.31|7
1635130790000|2021-10-25 02:59:50|482.44|478.34|482.65|478.55|482.73|478.63|482.42|478.32|21
1635130800000|2021-10-25 03:00:00|482.68|478.58|482.93|478.83|483.05|478.95|482.67|478.57|19
1635130810000|2021-10-25 03:00:10|482.96|478.86|482.81|478.71|483|478.9|482.72|478.62|16
1635130820000|2021-10-25 03:00:20|482.82|478.72|482.81|478.71|482.83|478.73|482.81|478.71|6
1635130830000|2021-10-25 03:00:30|482.79|478.69|482.51|478.41|482.8|478.7|482.51|478.41|17
1635130840000|2021-10-25 03:00:40|482.57|478.47|482.54|478.44|482.6|478.5|482.54|478.44|6
1635130850000|2021-10-25 03:00:50|482.5|478.4|482.36|478.26|482.5|478.4|482.36|478.26|3
1635130860000|2021-10-25 03:01:00|482.43|478.33|482.32|478.22|482.43|478.33|482.2|478.1|7
1635130870000|2021-10-25 03:01:10|482.31|478.21|482.21|478.11|482.32|478.22|482.21|478.11|8
1635130880000|2021-10-25 03:01:20|482.22|478.12|482.2|478.1|482.25|478.15|482.1|478|11
1635130890000|2021-10-25 03:01:30|482.21|478.11|482.2|478.1|482.22|478.12|482.1|478|10
1635130900000|2021-10-25 03:01:40|482.39|478.29|482.39|478.29|482.44|478.34|482.39|478.29|11
1635130910000|2021-10-25 03:01:50|482.37|478.27|482.19|478.09|482.4|478.3|482.19|478.09|14
1635130920000|2021-10-25 03:02:00|482.2|478.1|482.76|478.66|482.76|478.66|482.2|478.1|18
1635130930000|2021-10-25 03:02:10|482.77|478.67|482.4|478.3|482.81|478.71|482.4|478.3|24
1635130940000|2021-10-25 03:02:20|482.35|478.25|482.24|478.14|482.36|478.26|482.24|478.14|21
1635130950000|2021-10-25 03:02:30|482.25|478.15|482.51|478.41|482.51|478.41|482.23|478.13|26
1635130960000|2021-10-25 03:02:40|482.61|478.51|482.91|478.81|482.91|478.81|482.61|478.51|16
1635130970000|2021-10-25 03:02:50|482.9|478.8|482.68|478.58|482.95|478.85|482.68|478.58|13
1635130980000|2021-10-25 03:03:00|482.7|478.6|482.82|478.72|482.86|478.76|482.61|478.51|17
1635130990000|2021-10-25 03:03:10|482.85|478.75|482.93|478.83|483.03|478.93|482.85|478.75|11
1635131000000|2021-10-25 03:03:20|482.86|478.76|482.73|478.63|482.86|478.76|482.73|478.63|15
1635131010000|2021-10-25 03:03:30|482.69|478.59|482.59|478.49|482.69|478.59|482.59|478.49|9
1635131020000|2021-10-25 03:03:40|482.58|478.48|482.46|478.36|482.58|478.48|482.46|478.36|13
1635131030000|2021-10-25 03:03:50|482.48|478.38|482.5|478.4|482.5|478.4|482.4|478.3|7
1635131040000|2021-10-25 03:04:00|482.52|478.42|482.81|478.71|482.81|478.71|482.52|478.42|20
1635131050000|2021-10-25 03:04:10|482.8|478.7|482.81|478.71|482.86|478.76|482.78|478.68|10
1635131060000|2021-10-25 03:04:20|482.8|478.7|482.85|478.75|482.85|478.75|482.8|478.7|2
1635131070000|2021-10-25 03:04:30|482.9|478.8|482.84|478.74|482.92|478.82|482.8|478.7|12
1635131080000|2021-10-25 03:04:40|482.85|478.75|482.82|478.72|482.91|478.81|482.79|478.69|18
1635131090000|2021-10-25 03:04:50|482.79|478.69|482.66|478.56|482.79|478.69|482.66|478.56|16
1635131100000|2021-10-25 03:05:00|482.68|478.58|482.46|478.36|482.68|478.58|482.46|478.36|12
1635131110000|2021-10-25 03:05:10|482.56|478.46|482.62|478.52|482.65|478.55|482.5|478.4|9
1635131120000|2021-10-25 03:05:20|482.61|478.51|482.7|478.6|482.72|478.62|482.57|478.47|13
1635131130000|2021-10-25 03:05:30|482.73|478.63|482.78|478.68|482.78|478.68|482.73|478.63|3
1635131140000|2021-10-25 03:05:40|482.77|478.67|482.8|478.7|482.83|478.73|482.77|478.67|10
1635131150000|2021-10-25 03:05:50|482.81|478.71|482.81|478.71|482.93|478.83|482.8|478.7|11
1635131160000|2021-10-25 03:06:00|482.82|478.72|482.94|478.84|482.94|478.84|482.82|478.72|9
1635131170000|2021-10-25 03:06:10|482.82|478.72|482.92|478.82|482.92|478.82|482.82|478.72|11
1635131180000|2021-10-25 03:06:20|482.93|478.83|482.96|478.86|482.97|478.87|482.93|478.83|6
1635131190000|2021-10-25 03:06:30|482.94|478.84|482.92|478.82|482.97|478.87|482.92|478.82|3
1635131210000|2021-10-25 03:06:50|482.9|478.8|482.95|478.85|482.99|478.89|482.9|478.8|3
1635131220000|2021-10-25 03:07:00|482.78|478.68|482.77|478.67|482.8|478.7|482.77|478.67|3
1635131230000|2021-10-25 03:07:10|482.65|478.55|482.58|478.48|482.67|478.57|482.56|478.46|5
1635131240000|2021-10-25 03:07:20|482.6|478.5|482.72|478.62|482.72|478.62|482.56|478.46|14
1635131250000|2021-10-25 03:07:30|482.81|478.71|482.9|478.8|482.9|478.8|482.81|478.71|10
1635131260000|2021-10-25 03:07:40|482.89|478.79|482.75|478.65|482.9|478.8|482.74|478.64|11
1635131270000|2021-10-25 03:07:50|482.74|478.64|482.72|478.62|482.8|478.7|482.7|478.6|16
1635131280000|2021-10-25 03:08:00|482.71|478.61|482.77|478.67|482.81|478.71|482.71|478.61|14
1635131290000|2021-10-25 03:08:10|482.76|478.66|482.78|478.68|482.78|478.68|482.71|478.61|8
1635131300000|2021-10-25 03:08:20|482.72|478.62|482.67|478.57|482.72|478.62|482.61|478.51|11
1635131310000|2021-10-25 03:08:30|482.68|478.58|482.58|478.48|482.68|478.58|482.58|478.48|12
1635131320000|2021-10-25 03:08:40|482.59|478.49|482.5|478.4|482.59|478.49|482.49|478.39|14
1635131330000|2021-10-25 03:08:50|482.53|478.43|482.5|478.4|482.53|478.43|482.5|478.4|2
1635131340000|2021-10-25 03:09:00|482.52|478.42|482.45|478.35|482.52|478.42|482.44|478.34|8
1635131350000|2021-10-25 03:09:10|482.44|478.34|482.2|478.1|482.44|478.34|482.2|478.1|17
1635131360000|2021-10-25 03:09:20|482.19|478.09|482.11|478.01|482.19|478.09|482.11|478.01|17
1635131370000|2021-10-25 03:09:30|482.1|478|482.06|477.96|482.11|478.01|482.06|477.96|6
1635131380000|2021-10-25 03:09:40|482.07|477.97|481.98|477.88|482.11|478.01|481.98|477.88|13
1635131390000|2021-10-25 03:09:50|481.97|477.87|481.93|477.83|481.97|477.87|481.93|477.83|3
1635131400000|2021-10-25 03:10:00|481.89|477.79|482.01|477.91|482.01|477.91|481.87|477.77|19
1635131410000|2021-10-25 03:10:10|482.08|477.98|482.3|478.2|482.32|478.22|482.08|477.98|21
1635131420000|2021-10-25 03:10:20|482.31|478.21|482.4|478.3|482.41|478.31|482.31|478.21|10
1635131430000|2021-10-25 03:10:30|482.41|478.31|482.4|478.3|482.44|478.34|482.29|478.19|16
1635131440000|2021-10-25 03:10:40|482.38|478.28|482.4|478.3|482.4|478.3|482.38|478.28|2
1635131450000|2021-10-25 03:10:50|482.3|478.2|482.07|477.97|482.35|478.25|482.04|477.94|22
1635131460000|2021-10-25 03:11:00|482.11|478.01|482.02|477.92|482.11|478.01|482.02|477.92|12
1635131470000|2021-10-25 03:11:10|482|477.9|482.12|478.02|482.17|478.07|481.97|477.87|17
1635131480000|2021-10-25 03:11:20|482.11|478.01|482.11|478.01|482.11|478.01|481.97|477.87|11
1635131490000|2021-10-25 03:11:30|482.1|478|482.08|477.98|482.1|478|482.08|477.98|4
1635131500000|2021-10-25 03:11:40|482.1|478|482.1|478|482.1|478|482.1|478|1
1635131510000|2021-10-25 03:11:50|482.11|478.01|482.15|478.05|482.17|478.07|482.11|478.01|9
1635131520000|2021-10-25 03:12:00|482.16|478.06|482.09|477.99|482.2|478.1|482.09|477.99|9
1635131530000|2021-10-25 03:12:10|482.1|478|482.1|478|482.14|478.04|482.09|477.99|10
1635131540000|2021-10-25 03:12:20|482.13|478.03|482.09|477.99|482.13|478.03|482.09|477.99|10
1635131550000|2021-10-25 03:12:30|482.08|477.98|482.05|477.95|482.08|477.98|482.05|477.95|4
1635131560000|2021-10-25 03:12:40|482.06|477.96|482.04|477.94|482.07|477.97|482.04|477.94|6
1635131570000|2021-10-25 03:12:50|482.08|477.98|481.83|477.73|482.08|477.98|481.81|477.71|18
1635131580000|2021-10-25 03:13:00|481.81|477.71|481.79|477.69|481.85|477.75|481.77|477.67|15
1635131590000|2021-10-25 03:13:10|481.78|477.68|481.83|477.73|481.83|477.73|481.78|477.68|7
1635131600000|2021-10-25 03:13:20|481.84|477.74|481.87|477.77|481.88|477.78|481.82|477.72|9
1635131610000|2021-10-25 03:13:30|481.88|477.78|481.91|477.81|481.91|477.81|481.88|477.78|2
1635131620000|2021-10-25 03:13:40|481.93|477.83|482.02|477.92|482.03|477.93|481.92|477.82|8
1635131630000|2021-10-25 03:13:50|482.03|477.93|482.21|478.11|482.21|478.11|482.02|477.92|12
1635131640000|2021-10-25 03:14:00|482.2|478.1|482.3|478.2|482.31|478.21|482.2|478.1|15
1635131650000|2021-10-25 03:14:10|482.24|478.14|482.06|477.96|482.24|478.14|482|477.9|14
1635131660000|2021-10-25 03:14:20|482.05|477.95|481.99|477.89|482.05|477.95|481.99|477.89|4
1635131670000|2021-10-25 03:14:30|482.01|477.91|481.81|477.71|482.05|477.95|481.81|477.71|18
1635131680000|2021-10-25 03:14:40|481.83|477.73|481.73|477.63|481.87|477.77|481.73|477.63|10
1635131690000|2021-10-25 03:14:50|481.65|477.55|481.61|477.51|481.66|477.56|481.35|477.25|25
1635131700000|2021-10-25 03:15:00|481.62|477.52|481.53|477.43|481.63|477.53|481.53|477.43|16
1635131710000|2021-10-25 03:15:10|481.52|477.42|481.51|477.41|481.52|477.42|481.46|477.36|12
1635131720000|2021-10-25 03:15:20|481.5|477.4|481.35|477.25|481.5|477.4|481.35|477.25|16
1635131730000|2021-10-25 03:15:30|481.33|477.23|481.23|477.13|481.34|477.24|481.23|477.13|17
1635131740000|2021-10-25 03:15:40|481.24|477.14|481.19|477.09|481.28|477.18|481.19|477.09|12
1635131750000|2021-10-25 03:15:50|481.23|477.13|481.18|477.08|481.23|477.13|481.18|477.08|3
1635131760000|2021-10-25 03:16:00|481.21|477.11|481.21|477.11|481.21|477.11|481.21|477.11|1
1635131770000|2021-10-25 03:16:10|481.2|477.1|481.2|477.1|481.2|477.1|481.19|477.09|3
1635131780000|2021-10-25 03:16:20|481.19|477.09|481.17|477.07|481.2|477.1|481.17|477.07|3
1635131790000|2021-10-25 03:16:30|481.16|477.06|481.3|477.2|481.3|477.2|481.1|477|6
1635131800000|2021-10-25 03:16:40|481.31|477.21|481.27|477.17|481.31|477.21|481.27|477.17|4
1635131810000|2021-10-25 03:16:50|481.28|477.18|481.18|477.08|481.28|477.18|481.18|477.08|7
1635131820000|2021-10-25 03:17:00|481.19|477.09|481.18|477.08|481.19|477.09|481.17|477.07|6
1635131830000|2021-10-25 03:17:10|481.15|477.05|481.14|477.04|481.18|477.08|481.14|477.04|4
1635131840000|2021-10-25 03:17:20|481.13|477.03|481.14|477.04|481.15|477.05|481.13|477.03|10
1635131850000|2021-10-25 03:17:30|481.15|477.05|481.22|477.12|481.22|477.12|481.13|477.03|11
1635131860000|2021-10-25 03:17:40|481.21|477.11|481.08|476.98|481.22|477.12|481.08|476.98|13
1635131870000|2021-10-25 03:17:50|481.09|476.99|481.28|477.18|481.28|477.18|481|476.9|22
1635131880000|2021-10-25 03:18:00|481.27|477.17|481.2|477.1|481.43|477.33|481.2|477.1|12
1635131890000|2021-10-25 03:18:10|481.19|477.09|481.24|477.14|481.27|477.17|481.19|477.09|13
1635131900000|2021-10-25 03:18:20|481.23|477.13|481.27|477.17|481.27|477.17|481.23|477.13|9
1635131910000|2021-10-25 03:18:30|481.28|477.18|481.25|477.15|481.3|477.2|481.25|477.15|11
1635131920000|2021-10-25 03:18:40|481.26|477.16|481.19|477.09|481.28|477.18|481.18|477.08|8
1635131930000|2021-10-25 03:18:50|481.2|477.1|481.15|477.05|481.2|477.1|481.14|477.04|10
1635131940000|2021-10-25 03:19:00|481.14|477.04|481.14|477.04|481.16|477.06|481.14|477.04|6
1635131950000|2021-10-25 03:19:10|481.11|477.01|481.11|477.01|481.13|477.03|481.11|477.01|5
1635131960000|2021-10-25 03:19:20|481.12|477.02|481.05|476.95|481.12|477.02|481.05|476.95|9
1635131970000|2021-10-25 03:19:30|481.1|477|481.03|476.93|481.11|477.01|481.01|476.91|18
1635131980000|2021-10-25 03:19:40|481.02|476.92|481.01|476.91|481.02|476.92|480.93|476.83|15
1635131990000|2021-10-25 03:19:50|481.02|476.92|481.2|477.1|481.21|477.11|481.02|476.92|14
1635132000000|2021-10-25 03:20:00|481.19|477.09|481.16|477.06|481.2|477.1|481.16|477.06|9
1635132010000|2021-10-25 03:20:10|481.18|477.08|481.2|477.1|481.21|477.11|481.16|477.06|7
1635132020000|2021-10-25 03:20:20|481.23|477.13|481.52|477.42|481.52|477.42|481.23|477.13|15
1635132030000|2021-10-25 03:20:30|481.54|477.44|481.53|477.43|481.54|477.44|481.52|477.42|4
1635132040000|2021-10-25 03:20:40|481.54|477.44|481.55|477.45|481.55|477.45|481.52|477.42|6
1635132050000|2021-10-25 03:20:50|481.53|477.43|481.54|477.44|481.54|477.44|481.53|477.43|4
1635132060000|2021-10-25 03:21:00|481.56|477.46|481.56|477.46|481.56|477.46|481.55|477.45|5
1635132070000|2021-10-25 03:21:10|481.55|477.45|481.59|477.49|481.59|477.49|481.55|477.45|5
1635132080000|2021-10-25 03:21:20|481.58|477.48|481.58|477.48|481.59|477.49|481.58|477.48|5
1635132090000|2021-10-25 03:21:30|481.57|477.47|481.58|477.48|481.59|477.49|481.57|477.47|4
1635132100000|2021-10-25 03:21:40|481.59|477.49|481.62|477.52|481.62|477.52|481.56|477.46|8
1635132120000|2021-10-25 03:22:00|481.65|477.55|481.67|477.57|481.67|477.57|481.64|477.54|3
1635132130000|2021-10-25 03:22:10|481.66|477.56|481.9|477.8|481.9|477.8|481.66|477.56|11
1635132140000|2021-10-25 03:22:20|481.94|477.84|481.94|477.84|481.94|477.84|481.94|477.84|1
1635132150000|2021-10-25 03:22:30|481.92|477.82|481.94|477.84|481.94|477.84|481.9|477.8|4
1635132160000|2021-10-25 03:22:40|481.95|477.85|482.03|477.93|482.03|477.93|481.94|477.84|7
1635132170000|2021-10-25 03:22:50|482.1|478|482.08|477.98|482.1|478|482.07|477.97|7
1635132180000|2021-10-25 03:23:00|482.09|477.99|482.26|478.16|482.26|478.16|482.09|477.99|15
1635132190000|2021-10-25 03:23:10|482.27|478.17|482.31|478.21|482.32|478.22|482.27|478.17|9
1635132200000|2021-10-25 03:23:20|482.32|478.22|482.36|478.26|482.41|478.31|482.32|478.22|5
1635132210000|2021-10-25 03:23:30|482.34|478.24|482.31|478.21|482.35|478.25|482.25|478.15|10
1635132220000|2021-10-25 03:23:40|482.32|478.22|482.44|478.34|482.45|478.35|482.32|478.22|8
1635132230000|2021-10-25 03:23:50|482.46|478.36|482.44|478.34|482.46|478.36|482.44|478.34|2
1635132240000|2021-10-25 03:24:00|482.45|478.35|482.44|478.34|482.45|478.35|482.44|478.34|2
1635132250000|2021-10-25 03:24:10|482.47|478.37|482.47|478.37|482.47|478.37|482.47|478.37|1
1635132260000|2021-10-25 03:24:20|482.45|478.35|482.35|478.25|482.45|478.35|482.35|478.25|14
1635132270000|2021-10-25 03:24:30|482.34|478.24|482.22|478.12|482.34|478.24|482.18|478.08|9
1635132280000|2021-10-25 03:24:40|482.2|478.1|482.15|478.05|482.2|478.1|482.14|478.04|12
1635132290000|2021-10-25 03:24:50|482.14|478.04|482.08|477.98|482.15|478.05|482.06|477.96|15
1635132300000|2021-10-25 03:25:00|482.07|477.97|482.02|477.92|482.08|477.98|482.02|477.92|8
1635132310000|2021-10-25 03:25:10|481.99|477.89|481.95|477.85|481.99|477.89|481.91|477.81|13
1635132320000|2021-10-25 03:25:20|481.96|477.86|482.01|477.91|482.01|477.91|481.95|477.85|7
1635132330000|2021-10-25 03:25:30|482.02|477.92|482.02|477.92|482.03|477.93|482.02|477.92|3
1635132340000|2021-10-25 03:25:40|482.01|477.91|481.96|477.86|482.02|477.92|481.96|477.86|6
1635132350000|2021-10-25 03:25:50|481.91|477.81|481.92|477.82|481.97|477.87|481.9|477.8|15
1635132360000|2021-10-25 03:26:00|481.89|477.79|481.81|477.71|481.89|477.79|481.81|477.71|3
1635132370000|2021-10-25 03:26:10|481.84|477.74|481.83|477.73|481.85|477.75|481.8|477.7|8
1635132380000|2021-10-25 03:26:20|481.8|477.7|481.84|477.74|481.91|477.81|481.8|477.7|7
1635132390000|2021-10-25 03:26:30|481.91|477.81|481.96|477.86|481.96|477.86|481.91|477.81|7
1635132400000|2021-10-25 03:26:40|481.95|477.85|481.93|477.83|481.95|477.85|481.92|477.82|10
1635132410000|2021-10-25 03:26:50|481.92|477.82|481.92|477.82|481.93|477.83|481.88|477.78|7
1635132420000|2021-10-25 03:27:00|481.86|477.76|481.85|477.75|481.86|477.76|481.85|477.75|2
1635132430000|2021-10-25 03:27:10|481.78|477.68|481.8|477.7|481.89|477.79|481.76|477.66|8
1635132440000|2021-10-25 03:27:20|481.82|477.72|481.91|477.81|481.94|477.84|481.82|477.72|10
1635132450000|2021-10-25 03:27:30|481.9|477.8|481.76|477.66|481.9|477.8|481.76|477.66|9
1635132460000|2021-10-25 03:27:40|481.74|477.64|481.8|477.7|481.8|477.7|481.74|477.64|2
1635132470000|2021-10-25 03:27:50|481.85|477.75|481.77|477.67|481.85|477.75|481.75|477.65|6
1635132480000|2021-10-25 03:28:00|481.72|477.62|481.85|477.75|481.85|477.75|481.72|477.62|4
1635132490000|2021-10-25 03:28:10|481.71|477.61|481.71|477.61|481.71|477.61|481.71|477.61|1
1635132500000|2021-10-25 03:28:20|481.76|477.66|481.81|477.71|481.85|477.75|481.73|477.63|9
1635132510000|2021-10-25 03:28:30|481.8|477.7|481.81|477.71|481.81|477.71|481.8|477.7|2
1635132530000|2021-10-25 03:28:50|481.79|477.69|481.81|477.71|481.81|477.71|481.79|477.69|2
1635132540000|2021-10-25 03:29:00|481.75|477.65|481.77|477.67|481.77|477.67|481.75|477.65|3
1635132550000|2021-10-25 03:29:10|481.9|477.8|482.02|477.92|482.03|477.93|481.88|477.78|12
1635132560000|2021-10-25 03:29:20|482.05|477.95|482.02|477.92|482.05|477.95|482.02|477.92|3
1635132580000|2021-10-25 03:29:40|482.04|477.94|481.92|477.82|482.04|477.94|481.91|477.81|11
1635132590000|2021-10-25 03:29:50|481.91|477.81|481.83|477.73|481.91|477.81|481.82|477.72|7
1635132600000|2021-10-25 03:30:00|481.82|477.72|482|477.9|482|477.9|481.82|477.72|4
1635132610000|2021-10-25 03:30:10|482.01|477.91|482|477.9|482.05|477.95|482|477.9|5
1635132630000|2021-10-25 03:30:30|482.01|477.91|482.02|477.92|482.03|477.93|482|477.9|4
1635132640000|2021-10-25 03:30:40|482|477.9|481.88|477.78|482|477.9|481.88|477.78|13
1635132650000|2021-10-25 03:30:50|481.89|477.79|481.89|477.79|481.91|477.81|481.87|477.77|9
1635132660000|2021-10-25 03:31:00|481.88|477.78|481.87|477.77|481.88|477.78|481.86|477.76|7
1635132670000|2021-10-25 03:31:10|481.84|477.74|481.93|477.83|482.1|478|481.83|477.73|18
1635132680000|2021-10-25 03:31:20|481.9|477.8|481.62|477.52|481.9|477.8|481.62|477.52|18
1635132690000|2021-10-25 03:31:30|481.61|477.51|481.54|477.44|481.64|477.54|481.54|477.44|9
1635132700000|2021-10-25 03:31:40|481.53|477.43|481.4|477.3|481.55|477.45|481.4|477.3|12
1635132710000|2021-10-25 03:31:50|481.39|477.29|481.38|477.28|481.39|477.29|481.38|477.28|2
1635132720000|2021-10-25 03:32:00|481.37|477.27|481.59|477.49|481.59|477.49|481.37|477.27|10
1635132730000|2021-10-25 03:32:10|481.55|477.45|481.6|477.5|481.6|477.5|481.53|477.43|9
1635132740000|2021-10-25 03:32:20|481.59|477.49|481.63|477.53|481.63|477.53|481.53|477.43|11
1635132750000|2021-10-25 03:32:30|481.66|477.56|481.66|477.56|481.66|477.56|481.64|477.54|7
1635132760000|2021-10-25 03:32:40|481.65|477.55|481.57|477.47|481.66|477.56|481.54|477.44|17
1635132770000|2021-10-25 03:32:50|481.58|477.48|481.63|477.53|481.63|477.53|481.57|477.47|12
1635132780000|2021-10-25 03:33:00|481.62|477.52|481.57|477.47|481.64|477.54|481.56|477.46|14
1635132790000|2021-10-25 03:33:10|481.58|477.48|481.56|477.46|481.58|477.48|481.55|477.45|5
1635132800000|2021-10-25 03:33:20|481.55|477.45|481.56|477.46|481.56|477.46|481.55|477.45|6
1635132810000|2021-10-25 03:33:30|481.55|477.45|481.55|477.45|481.56|477.46|481.55|477.45|3
1635132820000|2021-10-25 03:33:40|481.56|477.46|481.54|477.44|481.59|477.49|481.54|477.44|15
1635132830000|2021-10-25 03:33:50|481.56|477.46|481.5|477.4|481.56|477.46|481.47|477.37|13
1635132840000|2021-10-25 03:34:00|481.51|477.41|481.66|477.56|481.66|477.56|481.51|477.41|15
1635132850000|2021-10-25 03:34:10|481.63|477.53|481.7|477.6|481.71|477.61|481.62|477.52|13
1635132860000|2021-10-25 03:34:20|481.67|477.57|481.56|477.46|481.68|477.58|481.55|477.45|13
1635132870000|2021-10-25 03:34:30|481.55|477.45|481.5|477.4|481.56|477.46|481.5|477.4|7
1635132880000|2021-10-25 03:34:40|481.51|477.41|481.38|477.28|481.51|477.41|481.38|477.28|6
1635132890000|2021-10-25 03:34:50|481.37|477.27|481.05|476.95|481.37|477.27|481.05|476.95|16
1635132900000|2021-10-25 03:35:00|481.07|476.97|481.27|477.17|481.27|477.17|481.06|476.96|13
1635132910000|2021-10-25 03:35:10|481.29|477.19|481.33|477.23|481.33|477.23|481.29|477.19|7
1635132920000|2021-10-25 03:35:20|481.39|477.29|481.4|477.3|481.4|477.3|481.39|477.29|2
1635132930000|2021-10-25 03:35:30|481.39|477.29|481.36|477.26|481.39|477.29|481.36|477.26|2
1635132940000|2021-10-25 03:35:40|481.39|477.29|481.43|477.33|481.43|477.33|481.39|477.29|7
1635132950000|2021-10-25 03:35:50|481.42|477.32|481.42|477.32|481.43|477.33|481.41|477.31|6
1635132960000|2021-10-25 03:36:00|481.43|477.33|481.65|477.55|481.65|477.55|481.43|477.33|16
1635132970000|2021-10-25 03:36:10|481.66|477.56|481.62|477.52|481.67|477.57|481.59|477.49|14
1635132980000|2021-10-25 03:36:20|481.6|477.5|481.6|477.5|481.6|477.5|481.54|477.44|4
1635132990000|2021-10-25 03:36:30|481.61|477.51|481.61|477.51|481.61|477.51|481.61|477.51|1
1635133000000|2021-10-25 03:36:40|481.64|477.54|481.74|477.64|481.74|477.64|481.61|477.51|16
1635133010000|2021-10-25 03:36:50|481.75|477.65|481.77|477.67|481.77|477.67|481.73|477.63|7
1635133020000|2021-10-25 03:37:00|481.79|477.69|481.81|477.71|481.82|477.72|481.79|477.69|7
1635133030000|2021-10-25 03:37:10|481.82|477.72|481.84|477.74|481.84|477.74|481.82|477.72|3
1635133040000|2021-10-25 03:37:20|481.85|477.75|481.97|477.87|481.98|477.88|481.85|477.75|15
1635133050000|2021-10-25 03:37:30|481.91|477.81|482.02|477.92|482.02|477.92|481.79|477.69|15
1635133060000|2021-10-25 03:37:40|482.01|477.91|482.1|478|482.11|478.01|482|477.9|6
1635133070000|2021-10-25 03:37:50|482.09|477.99|482.08|477.98|482.1|478|482.07|477.97|8
1635133080000|2021-10-25 03:38:00|482.1|478|482.09|477.99|482.11|478.01|482.06|477.96|7
1635133090000|2021-10-25 03:38:10|482.1|478|482.2|478.1|482.2|478.1|482.09|477.99|7
1635133110000|2021-10-25 03:38:30|482.21|478.11|482.23|478.13|482.23|478.13|482.21|478.11|2
1635133120000|2021-10-25 03:38:40|482.24|478.14|482.28|478.18|482.28|478.18|482.22|478.12|6
1635133130000|2021-10-25 03:38:50|482.25|478.15|482.19|478.09|482.25|478.15|482.18|478.08|8
1635133140000|2021-10-25 03:39:00|482.11|478.01|482.19|478.09|482.2|478.1|482.11|478.01|7
1635133150000|2021-10-25 03:39:10|482.21|478.11|482.21|478.11|482.28|478.18|482.2|478.1|8
1635133160000|2021-10-25 03:39:20|482.22|478.12|482.19|478.09|482.22|478.12|482.19|478.09|5
1635133170000|2021-10-25 03:39:30|482.2|478.1|482.19|478.09|482.2|478.1|482.15|478.05|11
1635133190000|2021-10-25 03:39:50|482.17|478.07|481.98|477.88|482.17|478.07|481.97|477.87|13
1635133200000|2021-10-25 03:40:00|481.97|477.87|481.88|477.78|481.99|477.89|481.84|477.74|14
1635133210000|2021-10-25 03:40:10|481.84|477.74|481.82|477.72|481.87|477.77|481.82|477.72|9
1635133220000|2021-10-25 03:40:20|481.81|477.71|481.8|477.7|481.87|477.77|481.8|477.7|7
1635133230000|2021-10-25 03:40:30|481.75|477.65|481.9|477.8|481.9|477.8|481.75|477.65|7
1635133240000|2021-10-25 03:40:40|481.91|477.81|481.97|477.87|481.97|477.87|481.9|477.8|9
1635133250000|2021-10-25 03:40:50|481.99|477.89|482.15|478.05|482.16|478.06|481.99|477.89|9
1635133260000|2021-10-25 03:41:00|482.14|478.04|482.16|478.06|482.16|478.06|482.13|478.03|4
1635133270000|2021-10-25 03:41:10|482.17|478.07|482.12|478.02|482.17|478.07|482.12|478.02|3
1635133280000|2021-10-25 03:41:20|482.14|478.04|482.13|478.03|482.14|478.04|482.13|478.03|2
1635133290000|2021-10-25 03:41:30|482.14|478.04|482.12|478.02|482.14|478.04|482.12|478.02|2
1635133300000|2021-10-25 03:41:40|482.19|478.09|482.15|478.05|482.2|478.1|482.13|478.03|6
1635133310000|2021-10-25 03:41:50|482.19|478.09|482.21|478.11|482.21|478.11|482.15|478.05|17
1635133320000|2021-10-25 03:42:00|482.2|478.1|482.3|478.2|482.34|478.24|482.19|478.09|11
1635133330000|2021-10-25 03:42:10|482.34|478.24|482.43|478.33|482.43|478.33|482.34|478.24|5
1635133340000|2021-10-25 03:42:20|482.42|478.32|482.39|478.29|482.43|478.33|482.38|478.28|6
1635133350000|2021-10-25 03:42:30|482.44|478.34|482.5|478.4|482.5|478.4|482.39|478.29|5
1635133360000|2021-10-25 03:42:40|482.51|478.41|482.62|478.52|482.62|478.52|482.51|478.41|11
1635133370000|2021-10-25 03:42:50|482.59|478.49|482.52|478.42|482.63|478.53|482.51|478.41|12
1635133380000|2021-10-25 03:43:00|482.51|478.41|482.68|478.58|482.68|478.58|482.5|478.4|12
1635133390000|2021-10-25 03:43:10|482.69|478.59|482.76|478.66|482.78|478.68|482.68|478.58|13
1635133400000|2021-10-25 03:43:20|482.75|478.65|482.72|478.62|482.83|478.73|482.72|478.62|11
1635133410000|2021-10-25 03:43:30|482.73|478.63|482.68|478.58|482.73|478.63|482.68|478.58|5
1635133420000|2021-10-25 03:43:40|482.66|478.56|482.57|478.47|482.66|478.56|482.56|478.46|6
1635133430000|2021-10-25 03:43:50|482.61|478.51|482.55|478.45|482.61|478.51|482.54|478.44|4
1635133440000|2021-10-25 03:44:00|482.57|478.47|482.53|478.43|482.6|478.5|482.53|478.43|12
1635133450000|2021-10-25 03:44:10|482.52|478.42|482.66|478.56|482.66|478.56|482.52|478.42|8
1635133460000|2021-10-25 03:44:20|482.65|478.55|482.63|478.53|482.69|478.59|482.6|478.5|13
1635133470000|2021-10-25 03:44:30|482.64|478.54|482.62|478.52|482.64|478.54|482.61|478.51|5
1635133480000|2021-10-25 03:44:40|482.6|478.5|482.58|478.48|482.62|478.52|482.58|478.48|6
1635133490000|2021-10-25 03:44:50|482.65|478.55|482.66|478.56|482.66|478.56|482.64|478.54|4
1635133510000|2021-10-25 03:45:10|482.58|478.48|482.52|478.42|482.58|478.48|482.52|478.42|7
1635133520000|2021-10-25 03:45:20|482.53|478.43|482.52|478.42|482.53|478.43|482.52|478.42|4
1635133530000|2021-10-25 03:45:30|482.51|478.41|482.4|478.3|482.51|478.41|482.4|478.3|9
1635133540000|2021-10-25 03:45:40|482.41|478.31|482.56|478.46|482.56|478.46|482.41|478.31|9
1635133550000|2021-10-25 03:45:50|482.55|478.45|482.63|478.53|482.63|478.53|482.54|478.44|12
1635133560000|2021-10-25 03:46:00|482.61|478.51|482.55|478.45|482.61|478.51|482.53|478.43|13
1635133570000|2021-10-25 03:46:10|482.56|478.46|482.57|478.47|482.58|478.48|482.51|478.41|11
1635133580000|2021-10-25 03:46:20|482.56|478.46|482.36|478.26|482.56|478.46|482.34|478.24|16
1635133590000|2021-10-25 03:46:30|482.34|478.24|482.35|478.25|482.4|478.3|482.34|478.24|12
1635133600000|2021-10-25 03:46:40|482.36|478.26|482.35|478.25|482.37|478.27|482.33|478.23|7
1635133610000|2021-10-25 03:46:50|482.33|478.23|482.31|478.21|482.33|478.23|482.18|478.08|15
1635133620000|2021-10-25 03:47:00|482.3|478.2|482.37|478.27|482.37|478.27|482.3|478.2|10
1635133630000|2021-10-25 03:47:10|482.38|478.28|482.42|478.32|482.42|478.32|482.35|478.25|11
1635133640000|2021-10-25 03:47:20|482.43|478.33|482.46|478.36|482.46|478.36|482.43|478.33|2
1635133650000|2021-10-25 03:47:30|482.52|478.42|482.33|478.23|482.52|478.42|482.25|478.15|23
1635133660000|2021-10-25 03:47:40|482.34|478.24|482.14|478.04|482.35|478.25|482.06|477.96|24
1635133670000|2021-10-25 03:47:50|482.12|478.02|482.08|477.98|482.26|478.16|482.08|477.98|17
1635133680000|2021-10-25 03:48:00|482.09|477.99|482.05|477.95|482.09|477.99|482.01|477.91|13
1635133690000|2021-10-25 03:48:10|482.04|477.94|482|477.9|482.07|477.97|482|477.9|20
1635133700000|2021-10-25 03:48:20|482.01|477.91|482.1|478|482.1|478|482|477.9|6
1635133710000|2021-10-25 03:48:30|482.11|478.01|482.09|477.99|482.14|478.04|482.08|477.98|13
1635133720000|2021-10-25 03:48:40|482.12|478.02|482.05|477.95|482.12|478.02|482|477.9|12
1635133730000|2021-10-25 03:48:50|482.04|477.94|482.53|478.43|482.59|478.49|482.04|477.94|19
1635133740000|2021-10-25 03:49:00|482.52|478.42|482.27|478.17|482.52|478.42|482.17|478.07|22
1635133750000|2021-10-25 03:49:10|482.23|478.13|482.67|478.57|482.69|478.59|482.23|478.13|14
1635133760000|2021-10-25 03:49:20|482.66|478.56|482.55|478.45|482.66|478.56|482.49|478.39|24
1635133770000|2021-10-25 03:49:30|482.53|478.43|482.39|478.29|482.6|478.5|482.39|478.29|23
1635133780000|2021-10-25 03:49:40|482.38|478.28|482.35|478.25|482.56|478.46|482.35|478.25|22
1635133790000|2021-10-25 03:49:50|482.31|478.21|482.24|478.14|482.33|478.23|482.23|478.13|16
1635133800000|2021-10-25 03:50:00|482.23|478.13|482.16|478.06|482.23|478.13|482.16|478.06|14
1635133810000|2021-10-25 03:50:10|482.17|478.07|482.04|477.94|482.17|478.07|481.96|477.86|29
1635133820000|2021-10-25 03:50:20|482.05|477.95|482.09|477.99|482.14|478.04|482.02|477.92|21
1635133830000|2021-10-25 03:50:30|482.15|478.05|482|477.9|482.15|478.05|481.97|477.87|22
1635133840000|2021-10-25 03:50:40|482.08|477.98|482.07|477.97|482.08|477.98|482.04|477.94|6
1635133850000|2021-10-25 03:50:50|482.1|478|481.99|477.89|482.1|478|481.99|477.89|9
1635133860000|2021-10-25 03:51:00|482.16|478.06|482.03|477.93|482.3|478.2|482.03|477.93|15
1635133870000|2021-10-25 03:51:10|482.04|477.94|482.04|477.94|482.12|478.02|482|477.9|12
1635133880000|2021-10-25 03:51:20|482.05|477.95|482.04|477.94|482.1|478|482.01|477.91|14
1635133890000|2021-10-25 03:51:30|482.05|477.95|482.01|477.91|482.07|477.97|482.01|477.91|8
1635133900000|2021-10-25 03:51:40|482|477.9|481.64|477.54|482.02|477.92|481.64|477.54|10
1635133910000|2021-10-25 03:51:50|481.63|477.53|481.45|477.35|481.64|477.54|481.36|477.26|17
1635133920000|2021-10-25 03:52:00|481.46|477.36|481.82|477.72|481.83|477.73|481.46|477.36|13
1635133930000|2021-10-25 03:52:10|481.81|477.71|481.8|477.7|481.84|477.74|481.8|477.7|6
1635133940000|2021-10-25 03:52:20|481.81|477.71|481.85|477.75|481.89|477.79|481.8|477.7|7
1635133950000|2021-10-25 03:52:30|481.83|477.73|482|477.9|482.03|477.93|481.82|477.72|13
1635133960000|2021-10-25 03:52:40|481.98|477.88|482|477.9|482.03|477.93|481.98|477.88|7
1635133970000|2021-10-25 03:52:50|482.07|477.97|482.07|477.97|482.07|477.97|482.07|477.97|1
1635133980000|2021-10-25 03:53:00|482.13|478.03|481.9|477.8|482.13|478.03|481.9|477.8|10
1635133990000|2021-10-25 03:53:10|481.91|477.81|481.73|477.63|481.91|477.81|481.73|477.63|9
1635134000000|2021-10-25 03:53:20|481.74|477.64|481.79|477.69|481.79|477.69|481.7|477.6|7
1635134010000|2021-10-25 03:53:30|481.78|477.68|481.84|477.74|481.84|477.74|481.78|477.68|6
1635134020000|2021-10-25 03:53:40|481.83|477.73|481.75|477.65|481.9|477.8|481.75|477.65|8
1635134030000|2021-10-25 03:53:50|481.73|477.63|481.61|477.51|481.73|477.63|481.61|477.51|8
1635134040000|2021-10-25 03:54:00|481.6|477.5|481.42|477.32|481.6|477.5|481.41|477.31|17
1635134050000|2021-10-25 03:54:10|481.48|477.38|481.31|477.21|481.49|477.39|481.27|477.17|17
1635134060000|2021-10-25 03:54:20|481.27|477.17|481.27|477.17|481.31|477.21|481.26|477.16|5
1635134070000|2021-10-25 03:54:30|481.29|477.19|481.53|477.43|481.53|477.43|481.23|477.13|12
1635134080000|2021-10-25 03:54:40|481.5|477.4|481.74|477.64|481.76|477.66|481.5|477.4|8
1635134100000|2021-10-25 03:55:00|481.7|477.6|481.68|477.58|481.75|477.65|481.66|477.56|13
1635134110000|2021-10-25 03:55:10|481.67|477.57|481.6|477.5|481.67|477.57|481.57|477.47|6
1635134120000|2021-10-25 03:55:20|481.59|477.49|481.54|477.44|481.62|477.52|481.54|477.44|11
1635134130000|2021-10-25 03:55:30|481.56|477.46|481.54|477.44|481.58|477.48|481.54|477.44|7
1635134140000|2021-10-25 03:55:40|481.57|477.47|481.47|477.37|481.57|477.47|481.46|477.36|10
1635134150000|2021-10-25 03:55:50|481.48|477.38|481.28|477.18|481.5|477.4|481.28|477.18|18
1635134160000|2021-10-25 03:56:00|481.38|477.28|481.4|477.3|481.42|477.32|481.31|477.21|10
1635134170000|2021-10-25 03:56:10|481.41|477.31|481.46|477.36|481.49|477.39|481.4|477.3|10
1635134180000|2021-10-25 03:56:20|481.45|477.35|481.61|477.51|481.61|477.51|481.45|477.35|7
1635134190000|2021-10-25 03:56:30|481.59|477.49|481.7|477.6|481.7|477.6|481.58|477.48|11
1635134200000|2021-10-25 03:56:40|481.74|477.64|481.74|477.64|481.76|477.66|481.73|477.63|7
1635134210000|2021-10-25 03:56:50|481.73|477.63|481.72|477.62|481.8|477.7|481.72|477.62|5
1635134220000|2021-10-25 03:57:00|481.74|477.64|482|477.9|482|477.9|481.74|477.64|6
1635134230000|2021-10-25 03:57:10|482.22|478.12|482.21|478.11|482.25|478.15|482.2|478.1|5
1635134240000|2021-10-25 03:57:20|482.34|478.24|482.32|478.22|482.34|478.24|482.3|478.2|4
1635134250000|2021-10-25 03:57:30|482.3|478.2|482.3|478.2|482.34|478.24|482.3|478.2|3
1635134260000|2021-10-25 03:57:40|482.4|478.3|482.3|478.2|482.42|478.32|482.3|478.2|3
1635134270000|2021-10-25 03:57:50|482.29|478.19|481.98|477.88|482.29|478.19|481.98|477.88|10
1635134280000|2021-10-25 03:58:00|481.95|477.85|481.76|477.66|481.96|477.86|481.71|477.61|19
1635134290000|2021-10-25 03:58:10|481.75|477.65|481.9|477.8|481.9|477.8|481.66|477.56|10
1635134300000|2021-10-25 03:58:20|481.92|477.82|481.77|477.67|481.93|477.83|481.71|477.61|18
1635134310000|2021-10-25 03:58:30|481.76|477.66|481.92|477.82|481.95|477.85|481.75|477.65|15
1635134320000|2021-10-25 03:58:40|481.88|477.78|482|477.9|482.01|477.91|481.88|477.78|8
1635134330000|2021-10-25 03:58:50|482.01|477.91|482.31|478.21|482.31|478.21|482.01|477.91|16
1635134340000|2021-10-25 03:59:00|482.32|478.22|482.5|478.4|482.5|478.4|482.32|478.22|4
1635134350000|2021-10-25 03:59:10|482.57|478.47|482.66|478.56|482.66|478.56|482.5|478.4|6
1635134360000|2021-10-25 03:59:20|482.4|478.3|481.81|477.71|482.4|478.3|481.79|477.69|16
1635134370000|2021-10-25 03:59:30|481.78|477.68|481.46|477.36|481.78|477.68|481.46|477.36|13
1635134380000|2021-10-25 03:59:40|481.51|477.41|481.52|477.42|481.54|477.44|481.5|477.4|14
1635134390000|2021-10-25 03:59:50|481.49|477.39|481.61|477.51|481.61|477.51|481.49|477.39|14
1635134400000|2021-10-25 04:00:00|481.59|477.49|481.65|477.55|481.66|477.56|481.55|477.45|26
1635134410000|2021-10-25 04:00:10|481.63|477.53|481.92|477.82|481.97|477.87|481.63|477.53|21
1635134420000|2021-10-25 04:00:20|481.93|477.83|481.96|477.86|481.96|477.86|481.87|477.77|20
1635134430000|2021-10-25 04:00:30|481.98|477.88|481.98|477.88|482.01|477.91|481.94|477.84|13
1635134440000|2021-10-25 04:00:40|481.97|477.87|481.96|477.86|481.99|477.89|481.96|477.86|9
1635134450000|2021-10-25 04:00:50|481.97|477.87|482.1|478|482.17|478.07|481.96|477.86|22
1635134460000|2021-10-25 04:01:00|482.09|477.99|482.18|478.08|482.18|478.08|482.09|477.99|10
1635134470000|2021-10-25 04:01:10|482.19|478.09|482.29|478.19|482.31|478.21|482.19|478.09|15
1635134480000|2021-10-25 04:01:20|482.34|478.24|482.36|478.26|482.38|478.28|482.34|478.24|4
1635134490000|2021-10-25 04:01:30|482.35|478.25|482.49|478.39|482.49|478.39|482.35|478.25|4
1635134500000|2021-10-25 04:01:40|482.42|478.32|482.43|478.33|482.43|478.33|482.42|478.32|2
1635134510000|2021-10-25 04:01:50|482.5|478.4|482.54|478.44|482.54|478.44|482.49|478.39|6
1635134520000|2021-10-25 04:02:00|482.58|478.48|482.6|478.5|482.6|478.5|482.58|478.48|3
1635134530000|2021-10-25 04:02:10|482.59|478.49|482.58|478.48|482.6|478.5|482.58|478.48|3
1635134540000|2021-10-25 04:02:20|482.6|478.5|482.51|478.41|482.6|478.5|482.51|478.41|4
1635134550000|2021-10-25 04:02:30|482.52|478.42|482.67|478.57|482.67|478.57|482.37|478.27|16
1635134560000|2021-10-25 04:02:40|482.59|478.49|482.66|478.56|482.89|478.79|482.59|478.49|15
1635134570000|2021-10-25 04:02:50|482.65|478.55|482.64|478.54|482.68|478.58|482.64|478.54|5
1635134580000|2021-10-25 04:03:00|482.69|478.59|482.52|478.42|482.72|478.62|482.47|478.37|19
1635134590000|2021-10-25 04:03:10|482.54|478.44|482.27|478.17|482.54|478.44|482.27|478.17|17
1635134600000|2021-10-25 04:03:20|482.29|478.19|482.43|478.33|482.43|478.33|482.18|478.08|18
1635134610000|2021-10-25 04:03:30|482.44|478.34|482.52|478.42|482.55|478.45|482.42|478.32|16
1635134620000|2021-10-25 04:03:40|482.57|478.47|482.36|478.26|482.58|478.48|482.36|478.26|12
1635134630000|2021-10-25 04:03:50|482.35|478.25|482.35|478.25|482.4|478.3|482.32|478.22|14
1635134640000|2021-10-25 04:04:00|482.34|478.24|482.34|478.24|482.34|478.24|482.29|478.19|11
1635134650000|2021-10-25 04:04:10|482.33|478.23|482.14|478.04|482.33|478.23|482.12|478.02|21
1635134660000|2021-10-25 04:04:20|482.15|478.05|482.33|478.23|482.33|478.23|482.13|478.03|19
1635134670000|2021-10-25 04:04:30|482.42|478.32|482.49|478.39|482.49|478.39|482.41|478.31|11
1635134680000|2021-10-25 04:04:40|482.47|478.37|482.51|478.41|482.51|478.41|482.47|478.37|7
1635134690000|2021-10-25 04:04:50|482.53|478.43|482.43|478.33|482.58|478.48|482.42|478.32|12
1635134700000|2021-10-25 04:05:00|482.42|478.32|482.4|478.3|482.42|478.32|482.4|478.3|9
1635134710000|2021-10-25 04:05:10|482.41|478.31|482.2|478.1|482.41|478.31|482.2|478.1|15
1635134720000|2021-10-25 04:05:20|482.13|478.03|482.21|478.11|482.26|478.16|482.09|477.99|21
1635134730000|2021-10-25 04:05:30|482.2|478.1|482.22|478.12|482.23|478.13|482.18|478.08|9
1635134740000|2021-10-25 04:05:40|482.23|478.13|482.25|478.15|482.25|478.15|482.17|478.07|14
1635134750000|2021-10-25 04:05:50|482.26|478.16|482.28|478.18|482.31|478.21|482.25|478.15|14
1635134760000|2021-10-25 04:06:00|482.27|478.17|482.17|478.07|482.27|478.17|482.17|478.07|17
1635134770000|2021-10-25 04:06:10|482.15|478.05|482.18|478.08|482.19|478.09|482.14|478.04|15
1635134780000|2021-10-25 04:06:20|482.19|478.09|482.19|478.09|482.19|478.09|482.16|478.06|7
1635134790000|2021-10-25 04:06:30|482.18|478.08|482.3|478.2|482.31|478.21|482.18|478.08|20
1635134800000|2021-10-25 04:06:40|482.32|478.22|482.08|477.98|482.32|478.22|482.08|477.98|11
1635134810000|2021-10-25 04:06:50|482.09|477.99|482.09|477.99|482.12|478.02|482.01|477.91|24
1635134820000|2021-10-25 04:07:00|482.08|477.98|482.07|477.97|482.09|477.99|482.07|477.97|4
1635134830000|2021-10-25 04:07:10|482.06|477.96|482.12|478.02|482.12|478.02|482.05|477.95|14
1635134840000|2021-10-25 04:07:20|482.11|478.01|482.24|478.14|482.24|478.14|482.11|478.01|12
1635134850000|2021-10-25 04:07:30|482.25|478.15|482.38|478.28|482.42|478.32|482.24|478.14|15
1635134860000|2021-10-25 04:07:40|482.36|478.26|482.44|478.34|482.44|478.34|482.36|478.26|7
1635134870000|2021-10-25 04:07:50|482.45|478.35|482.49|478.39|482.51|478.41|482.44|478.34|6
1635134880000|2021-10-25 04:08:00|482.48|478.38|482.63|478.53|482.63|478.53|482.41|478.31|14
1635134890000|2021-10-25 04:08:10|482.69|478.59|482.8|478.7|482.8|478.7|482.69|478.59|8
1635134900000|2021-10-25 04:08:20|482.81|478.71|482.83|478.73|482.9|478.8|482.81|478.71|6
1635134910000|2021-10-25 04:08:30|482.81|478.71|482.9|478.8|482.9|478.8|482.81|478.71|7
1635134920000|2021-10-25 04:08:40|482.95|478.85|482.91|478.81|483|478.9|482.91|478.81|13
1635134940000|2021-10-25 04:09:00|482.96|478.86|482.76|478.66|482.96|478.86|482.76|478.66|17
1635134950000|2021-10-25 04:09:10|482.75|478.65|482.57|478.47|482.75|478.65|482.57|478.47|11
1635134960000|2021-10-25 04:09:20|482.56|478.46|482.46|478.36|482.56|478.46|482.37|478.27|19
1635134970000|2021-10-25 04:09:30|482.47|478.37|482.48|478.38|482.5|478.4|482.45|478.35|5
1635134980000|2021-10-25 04:09:40|482.5|478.4|482.69|478.59|482.69|478.59|482.48|478.38|15
1635134990000|2021-10-25 04:09:50|482.72|478.62|482.8|478.7|482.8|478.7|482.72|478.62|6
1635135000000|2021-10-25 04:10:00|482.82|478.72|482.79|478.69|482.82|478.72|482.78|478.68|4
1635135010000|2021-10-25 04:10:10|482.77|478.67|482.76|478.66|482.77|478.67|482.76|478.66|2
1635135020000|2021-10-25 04:10:20|482.78|478.68|482.75|478.65|482.79|478.69|482.75|478.65|5
1635135030000|2021-10-25 04:10:30|482.74|478.64|482.77|478.67|482.77|478.67|482.74|478.64|3
1635135040000|2021-10-25 04:10:40|482.76|478.66|482.76|478.66|482.77|478.67|482.76|478.66|3
1635135050000|2021-10-25 04:10:50|482.77|478.67|482.77|478.67|482.77|478.67|482.77|478.67|1
1635135060000|2021-10-25 04:11:00|482.76|478.66|482.5|478.4|482.76|478.66|482.5|478.4|10
1635135070000|2021-10-25 04:11:10|482.47|478.37|482.45|478.35|482.5|478.4|482.45|478.35|8
1635135080000|2021-10-25 04:11:20|482.48|478.38|482.8|478.7|482.8|478.7|482.48|478.38|6
1635135090000|2021-10-25 04:11:30|482.85|478.75|482.89|478.79|482.92|478.82|482.85|478.75|5
1635135100000|2021-10-25 04:11:40|482.88|478.78|482.73|478.63|482.88|478.78|482.73|478.63|12
1635135110000|2021-10-25 04:11:50|482.8|478.7|482.86|478.76|482.9|478.8|482.8|478.7|9
1635135120000|2021-10-25 04:12:00|482.85|478.75|482.85|478.75|482.86|478.76|482.83|478.73|4
1635135130000|2021-10-25 04:12:10|482.86|478.76|482.8|478.7|482.86|478.76|482.8|478.7|4
1635135140000|2021-10-25 04:12:20|482.83|478.73|482.86|478.76|482.87|478.77|482.83|478.73|4
1635135150000|2021-10-25 04:12:30|482.81|478.71|482.83|478.73|482.85|478.75|482.81|478.71|6
1635135160000|2021-10-25 04:12:40|482.82|478.72|482.79|478.69|482.82|478.72|482.79|478.69|2
1635135170000|2021-10-25 04:12:50|482.77|478.67|482.64|478.54|482.82|478.72|482.64|478.54|16
1635135180000|2021-10-25 04:13:00|482.62|478.52|482.54|478.44|482.64|478.54|482.54|478.44|14
1635135190000|2021-10-25 04:13:10|482.53|478.43|482.47|478.37|482.56|478.46|482.46|478.36|9
1635135200000|2021-10-25 04:13:20|482.48|478.38|482.39|478.29|482.48|478.38|482.39|478.29|12
1635135210000|2021-10-25 04:13:30|482.35|478.25|482.16|478.06|482.36|478.26|482.11|478.01|18
1635135220000|2021-10-25 04:13:40|482.13|478.03|482.3|478.2|482.31|478.21|482.09|477.99|7
1635135230000|2021-10-25 04:13:50|482.42|478.32|482.5|478.4|482.5|478.4|482.42|478.32|3
1635135240000|2021-10-25 04:14:00|482.48|478.38|482.7|478.6|482.71|478.61|482.48|478.38|9
1635135250000|2021-10-25 04:14:10|482.71|478.61|482.58|478.48|482.75|478.65|482.57|478.47|13
1635135260000|2021-10-25 04:14:20|482.57|478.47|482.6|478.5|482.64|478.54|482.57|478.47|9
1635135270000|2021-10-25 04:14:30|482.67|478.57|482.72|478.62|482.72|478.62|482.67|478.57|4
1635135280000|2021-10-25 04:14:40|482.7|478.6|482.62|478.52|482.71|478.61|482.61|478.51|14
1635135290000|2021-10-25 04:14:50|482.64|478.54|482.61|478.51|482.64|478.54|482.59|478.49|15
1635135300000|2021-10-25 04:15:00|482.58|478.48|482.57|478.47|482.61|478.51|482.56|478.46|21
1635135310000|2021-10-25 04:15:10|482.58|478.48|482.46|478.36|482.59|478.49|482.45|478.35|13
1635135320000|2021-10-25 04:15:20|482.45|478.35|482.22|478.12|482.46|478.36|482.22|478.12|14
1635135330000|2021-10-25 04:15:30|482.23|478.13|482.13|478.03|482.24|478.14|482.13|478.03|15
1635135340000|2021-10-25 04:15:40|482.14|478.04|482.13|478.03|482.16|478.06|482.13|478.03|6
1635135350000|2021-10-25 04:15:50|482.14|478.04|482.1|478|482.15|478.05|482.1|478|8
1635135360000|2021-10-25 04:16:00|482.13|478.03|482.1|478|482.13|478.03|482.1|478|10
1635135370000|2021-10-25 04:16:10|482.11|478.01|482.05|477.95|482.11|478.01|482.05|477.95|7
1635135380000|2021-10-25 04:16:20|482.04|477.94|482.03|477.93|482.05|477.95|482.02|477.92|7
1635135390000|2021-10-25 04:16:30|482.02|477.92|481.98|477.88|482.03|477.93|481.98|477.88|12
1635135400000|2021-10-25 04:16:40|481.99|477.89|481.97|477.87|481.99|477.89|481.95|477.85|8
1635135410000|2021-10-25 04:16:50|481.96|477.86|481.94|477.84|481.96|477.86|481.94|477.84|6
1635135420000|2021-10-25 04:17:00|481.93|477.83|481.93|477.83|481.94|477.84|481.92|477.82|7
1635135430000|2021-10-25 04:17:10|481.95|477.85|481.94|477.84|481.95|477.85|481.94|477.84|4
1635135440000|2021-10-25 04:17:20|481.92|477.82|481.78|477.68|481.92|477.82|481.78|477.68|7
1635135450000|2021-10-25 04:17:30|481.77|477.67|481.88|477.78|481.89|477.79|481.77|477.67|11
1635135460000|2021-10-25 04:17:40|481.89|477.79|481.81|477.71|481.89|477.79|481.81|477.71|12
1635135470000|2021-10-25 04:17:50|481.82|477.72|481.91|477.81|482.1|478|481.81|477.71|16
1635135480000|2021-10-25 04:18:00|481.88|477.78|481.84|477.74|481.88|477.78|481.8|477.7|8
1635135490000|2021-10-25 04:18:10|481.83|477.73|481.82|477.72|481.83|477.73|481.82|477.72|2
1635135500000|2021-10-25 04:18:20|481.83|477.73|481.82|477.72|481.83|477.73|481.8|477.7|7
1635135510000|2021-10-25 04:18:30|481.81|477.71|481.8|477.7|481.82|477.72|481.79|477.69|5
1635135520000|2021-10-25 04:18:40|481.81|477.71|481.66|477.56|481.81|477.71|481.66|477.56|6
1635135530000|2021-10-25 04:18:50|481.63|477.53|481.46|477.36|481.63|477.53|481.46|477.36|14
1635135540000|2021-10-25 04:19:00|481.43|477.33|481.6|477.5|481.7|477.6|481.4|477.3|13
1635135550000|2021-10-25 04:19:10|481.59|477.49|481.58|477.48|481.63|477.53|481.57|477.47|10
1635135560000|2021-10-25 04:19:20|481.54|477.44|481.41|477.31|481.57|477.47|481.4|477.3|13
1635135570000|2021-10-25 04:19:30|481.4|477.3|481.36|477.26|481.4|477.3|481.36|477.26|9
1635135580000|2021-10-25 04:19:40|481.37|477.27|481.5|477.4|481.51|477.41|481.37|477.27|15
1635135590000|2021-10-25 04:19:50|481.54|477.44|481.75|477.65|481.79|477.69|481.54|477.44|12
1635135600000|2021-10-25 04:20:00|481.74|477.64|481.71|477.61|481.75|477.65|481.7|477.6|9
1635135610000|2021-10-25 04:20:10|481.74|477.64|481.78|477.68|481.79|477.69|481.71|477.61|12
1635135620000|2021-10-25 04:20:20|481.79|477.69|481.79|477.69|481.83|477.73|481.75|477.65|16
1635135630000|2021-10-25 04:20:30|481.75|477.65|481.76|477.66|481.8|477.7|481.75|477.65|7
1635135640000|2021-10-25 04:20:40|481.77|477.67|481.72|477.62|481.77|477.67|481.72|477.62|8
1635135650000|2021-10-25 04:20:50|481.71|477.61|481.72|477.62|481.72|477.62|481.64|477.54|11
1635135660000|2021-10-25 04:21:00|481.71|477.61|481.69|477.59|481.72|477.62|481.69|477.59|6
1635135670000|2021-10-25 04:21:10|481.7|477.6|481.69|477.59|481.7|477.6|481.69|477.59|2
1635135680000|2021-10-25 04:21:20|481.68|477.58|481.36|477.26|481.69|477.59|481.36|477.26|15
1635135690000|2021-10-25 04:21:30|481.32|477.22|481.24|477.14|481.35|477.25|481.24|477.14|8
1635135700000|2021-10-25 04:21:40|481.25|477.15|481.1|477|481.25|477.15|481.1|477|6
1635135710000|2021-10-25 04:21:50|481.12|477.02|481.09|476.99|481.12|477.02|481.07|476.97|9
1635135720000|2021-10-25 04:22:00|481.08|476.98|481.08|476.98|481.08|476.98|481.07|476.97|3
1635135730000|2021-10-25 04:22:10|481.06|476.96|480.75|476.65|481.06|476.96|480.75|476.65|13
1635135740000|2021-10-25 04:22:20|480.74|476.64|480.76|476.66|480.76|476.66|480.74|476.64|4
1635135750000|2021-10-25 04:22:30|480.79|476.69|480.75|476.65|480.86|476.76|480.75|476.65|11
1635135760000|2021-10-25 04:22:40|480.69|476.59|480.72|476.62|480.78|476.68|480.69|476.59|16
1635135770000|2021-10-25 04:22:50|480.7|476.6|480.66|476.56|480.75|476.65|480.65|476.55|10
1635135780000|2021-10-25 04:23:00|480.7|476.6|480.8|476.7|480.8|476.7|480.7|476.6|8
1635135790000|2021-10-25 04:23:10|480.78|476.68|480.8|476.7|480.81|476.71|480.78|476.68|4
1635135800000|2021-10-25 04:23:20|480.78|476.68|480.88|476.78|480.89|476.79|480.72|476.62|9
1635135810000|2021-10-25 04:23:30|480.91|476.81|481.01|476.91|481.01|476.91|480.91|476.81|5
1635135820000|2021-10-25 04:23:40|481.03|476.93|481.19|477.09|481.19|477.09|481|476.9|5
1635135830000|2021-10-25 04:23:50|481.21|477.11|480.88|476.78|481.22|477.12|480.88|476.78|17
1635135840000|2021-10-25 04:24:00|480.87|476.77|480.81|476.71|480.87|476.77|480.81|476.71|5
1635135850000|2021-10-25 04:24:10|480.83|476.73|481.28|477.18|481.28|477.18|480.83|476.73|14
1635135860000|2021-10-25 04:24:20|481.3|477.2|481.27|477.17|481.33|477.23|481.27|477.17|18
1635135870000|2021-10-25 04:24:30|481.28|477.18|481.3|477.2|481.33|477.23|481.25|477.15|12
1635135880000|2021-10-25 04:24:40|481.33|477.23|481.4|477.3|481.48|477.38|481.3|477.2|10
1635135890000|2021-10-25 04:24:50|481.39|477.29|481.4|477.3|481.4|477.3|481.39|477.29|2
1635135900000|2021-10-25 04:25:00|481.42|477.32|481.23|477.13|481.42|477.32|481.22|477.12|11
1635135910000|2021-10-25 04:25:10|481.24|477.14|481.35|477.25|481.35|477.25|481.24|477.14|9
1635135920000|2021-10-25 04:25:20|481.33|477.23|481.4|477.3|481.4|477.3|481.33|477.23|2
1635135930000|2021-10-25 04:25:30|481.41|477.31|481.44|477.34|481.44|477.34|481.4|477.3|7
1635135940000|2021-10-25 04:25:40|481.5|477.4|481.47|477.37|481.5|477.4|481.47|477.37|3
1635135950000|2021-10-25 04:25:50|481.5|477.4|481.5|477.4|481.5|477.4|481.5|477.4|1
1635135960000|2021-10-25 04:26:00|481.55|477.45|481.55|477.45|481.55|477.45|481.55|477.45|1
1635135970000|2021-10-25 04:26:10|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635135980000|2021-10-25 04:26:20|481.58|477.48|481.48|477.38|481.58|477.48|481.33|477.23|6
1635135990000|2021-10-25 04:26:30|481.47|477.37|481.2|477.1|481.47|477.37|481.2|477.1|7
1635136000000|2021-10-25 04:26:40|481.19|477.09|481.17|477.07|481.19|477.09|481.17|477.07|3
1635136010000|2021-10-25 04:26:50|481.21|477.11|481.15|477.05|481.21|477.11|481.15|477.05|6
1635136020000|2021-10-25 04:27:00|481.11|477.01|481.38|477.28|481.38|477.28|481.1|477|17
1635136030000|2021-10-25 04:27:10|481.36|477.26|481.4|477.3|481.4|477.3|481.36|477.26|4
1635136040000|2021-10-25 04:27:20|481.41|477.31|481.43|477.33|481.45|477.35|481.4|477.3|8
1635136050000|2021-10-25 04:27:30|481.42|477.32|481.5|477.4|481.5|477.4|481.4|477.3|11
1635136060000|2021-10-25 04:27:40|481.6|477.5|481.78|477.68|481.78|477.68|481.6|477.5|6
1635136070000|2021-10-25 04:27:50|481.79|477.69|481.81|477.71|481.81|477.71|481.78|477.68|9
1635136080000|2021-10-25 04:28:00|481.8|477.7|481.74|477.64|481.81|477.71|481.74|477.64|12
1635136090000|2021-10-25 04:28:10|481.82|477.72|481.81|477.71|481.82|477.72|481.81|477.71|2
1635136110000|2021-10-25 04:28:30|481.77|477.67|481.57|477.47|481.77|477.67|481.5|477.4|13
1635136120000|2021-10-25 04:28:40|481.56|477.46|481.49|477.39|481.57|477.47|481.46|477.36|15
1635136130000|2021-10-25 04:28:50|481.48|477.38|481.49|477.39|481.5|477.4|481.46|477.36|9
1635136140000|2021-10-25 04:29:00|481.5|477.4|481.56|477.46|481.6|477.5|481.49|477.39|9
1635136150000|2021-10-25 04:29:10|481.59|477.49|481.52|477.42|481.6|477.5|481.52|477.42|10
1635136160000|2021-10-25 04:29:20|481.53|477.43|481.54|477.44|481.56|477.46|481.53|477.43|4
1635136170000|2021-10-25 04:29:30|481.58|477.48|481.54|477.44|481.59|477.49|481.54|477.44|8
1635136180000|2021-10-25 04:29:40|481.58|477.48|481.53|477.43|481.58|477.48|481.53|477.43|4
1635136190000|2021-10-25 04:29:50|481.51|477.41|481.51|477.41|481.52|477.42|481.46|477.36|7
1635136200000|2021-10-25 04:30:00|481.5|477.4|481.5|477.4|481.52|477.42|481.5|477.4|5
1635136210000|2021-10-25 04:30:10|481.51|477.41|481.49|477.39|481.52|477.42|481.49|477.39|3
1635136220000|2021-10-25 04:30:20|481.44|477.34|481.45|477.35|481.5|477.4|481.44|477.34|12
1635136230000|2021-10-25 04:30:30|481.48|477.38|481.48|477.38|481.48|477.38|481.47|477.37|3
1635136240000|2021-10-25 04:30:40|481.49|477.39|481.5|477.4|481.5|477.4|481.46|477.36|15
1635136250000|2021-10-25 04:30:50|481.51|477.41|481.6|477.5|481.6|477.5|481.51|477.41|6
1635136260000|2021-10-25 04:31:00|481.59|477.49|481.7|477.6|481.7|477.6|481.59|477.49|8
1635136270000|2021-10-25 04:31:10|481.71|477.61|481.88|477.78|481.88|477.78|481.61|477.51|12
1635136280000|2021-10-25 04:31:20|481.89|477.79|481.67|477.57|481.89|477.79|481.67|477.57|8
1635136290000|2021-10-25 04:31:30|481.66|477.56|481.61|477.51|481.68|477.58|481.61|477.51|5
1635136300000|2021-10-25 04:31:40|481.56|477.46|481.45|477.35|481.56|477.46|481.45|477.35|7
1635136310000|2021-10-25 04:31:50|481.44|477.34|481.43|477.33|481.44|477.34|481.43|477.33|2
1635136320000|2021-10-25 04:32:00|481.4|477.3|481.33|477.23|481.4|477.3|481.3|477.2|13
1635136330000|2021-10-25 04:32:10|481.35|477.25|481.41|477.31|481.41|477.31|481.35|477.25|3
1635136340000|2021-10-25 04:32:20|481.4|477.3|481.37|477.27|481.41|477.31|481.37|477.27|6
1635136350000|2021-10-25 04:32:30|481.39|477.29|481.41|477.31|481.41|477.31|481.38|477.28|4
1635136360000|2021-10-25 04:32:40|481.42|477.32|481.43|477.33|481.43|477.33|481.41|477.31|4
1635136370000|2021-10-25 04:32:50|481.42|477.32|481.43|477.33|481.43|477.33|481.42|477.32|2
1635136380000|2021-10-25 04:33:00|481.42|477.32|481.42|477.32|481.46|477.36|481.41|477.31|7
1635136390000|2021-10-25 04:33:10|481.41|477.31|481.49|477.39|481.75|477.65|481.41|477.31|25
1635136400000|2021-10-25 04:33:20|481.48|477.38|481.46|477.36|481.5|477.4|481.46|477.36|9
1635136410000|2021-10-25 04:33:30|481.47|477.37|481.48|477.38|481.48|477.38|481.46|477.36|8
1635136420000|2021-10-25 04:33:40|481.49|477.39|481.49|477.39|481.5|477.4|481.48|477.38|8
1635136430000|2021-10-25 04:33:50|481.48|477.38|481.48|477.38|481.49|477.39|481.48|477.38|3
1635136440000|2021-10-25 04:34:00|481.46|477.36|481.45|477.35|481.47|477.37|481.41|477.31|8
1635136450000|2021-10-25 04:34:10|481.46|477.36|481.52|477.42|481.53|477.43|481.44|477.34|10
1635136460000|2021-10-25 04:34:20|481.49|477.39|481.57|477.47|481.6|477.5|481.48|477.38|11
1635136470000|2021-10-25 04:34:30|481.56|477.46|481.79|477.69|481.79|477.69|481.55|477.45|12
1635136480000|2021-10-25 04:34:40|481.85|477.75|482|477.9|482|477.9|481.81|477.71|17
1635136490000|2021-10-25 04:34:50|482.04|477.94|482.37|478.27|482.37|478.27|482.04|477.94|14
1635136500000|2021-10-25 04:35:00|482.38|478.28|482.37|478.27|482.42|478.32|482.36|478.26|5
1635136510000|2021-10-25 04:35:10|482.36|478.26|482.3|478.2|482.37|478.27|482.27|478.17|4
1635136530000|2021-10-25 04:35:30|482.27|478.17|482.44|478.34|482.44|478.34|482.27|478.17|7
1635136540000|2021-10-25 04:35:40|482.36|478.26|482.6|478.5|482.61|478.51|482.35|478.25|5
1635136550000|2021-10-25 04:35:50|482.5|478.4|482.34|478.24|482.5|478.4|482.3|478.2|5
1635136560000|2021-10-25 04:36:00|482.3|478.2|482.29|478.19|482.3|478.2|482.22|478.12|6
1635136570000|2021-10-25 04:36:10|482.23|478.13|482.2|478.1|482.27|478.17|482.2|478.1|8
1635136580000|2021-10-25 04:36:20|482.18|478.08|482.21|478.11|482.21|478.11|482.16|478.06|6
1635136590000|2021-10-25 04:36:30|482.25|478.15|482.19|478.09|482.26|478.16|482.19|478.09|5
1635136600000|2021-10-25 04:36:40|482.18|478.08|482.17|478.07|482.2|478.1|482.17|478.07|6
1635136610000|2021-10-25 04:36:50|482.16|478.06|481.85|477.75|482.16|478.06|481.85|477.75|19
1635136620000|2021-10-25 04:37:00|481.84|477.74|481.8|477.7|481.84|477.74|481.8|477.7|7
1635136630000|2021-10-25 04:37:10|481.81|477.71|482.16|478.06|482.16|478.06|481.8|477.7|10
1635136640000|2021-10-25 04:37:20|482.13|478.03|482.01|477.91|482.2|478.1|481.96|477.86|15
1635136650000|2021-10-25 04:37:30|481.97|477.87|481.98|477.88|481.98|477.88|481.97|477.87|2
1635136660000|2021-10-25 04:37:40|481.99|477.89|482.06|477.96|482.06|477.96|481.99|477.89|5
1635136670000|2021-10-25 04:37:50|482.07|477.97|481.94|477.84|482.07|477.97|481.94|477.84|9
1635136680000|2021-10-25 04:38:00|481.93|477.83|481.8|477.7|481.93|477.83|481.8|477.7|6
1635136690000|2021-10-25 04:38:10|481.81|477.71|481.91|477.81|481.91|477.81|481.81|477.71|5
1635136700000|2021-10-25 04:38:20|481.92|477.82|482.01|477.91|482.05|477.95|481.92|477.82|9
1635136710000|2021-10-25 04:38:30|482.02|477.92|482.01|477.91|482.02|477.92|482.01|477.91|2
1635136720000|2021-10-25 04:38:40|482.02|477.92|482|477.9|482.02|477.92|482|477.9|4
1635136730000|2021-10-25 04:38:50|482.01|477.91|482.08|477.98|482.1|478|482.01|477.91|7
1635136740000|2021-10-25 04:39:00|482.11|478.01|482.11|478.01|482.11|478.01|482.11|478.01|1
1635136750000|2021-10-25 04:39:10|482.03|477.93|482|477.9|482.03|477.93|481.92|477.82|11
1635136770000|2021-10-25 04:39:30|481.99|477.89|481.99|477.89|482.01|477.91|481.96|477.86|7
1635136780000|2021-10-25 04:39:40|482|477.9|482.01|477.91|482.01|477.91|481.97|477.87|6
1635136790000|2021-10-25 04:39:50|481.97|477.87|482|477.9|482|477.9|481.97|477.87|4
1635136800000|2021-10-25 04:40:00|481.99|477.89|482.3|478.2|482.3|478.2|481.99|477.89|12
1635136810000|2021-10-25 04:40:10|482.29|478.19|482.38|478.28|482.38|478.28|482.26|478.16|17
1635136820000|2021-10-25 04:40:20|482.39|478.29|482.54|478.44|482.54|478.44|482.39|478.29|12
1635136830000|2021-10-25 04:40:30|482.51|478.41|482.54|478.44|482.54|478.44|482.51|478.41|4
1635136850000|2021-10-25 04:40:50|482.51|478.41|482.48|478.38|482.51|478.41|482.48|478.38|3
1635136860000|2021-10-25 04:41:00|482.44|478.34|482.2|478.1|482.44|478.34|482.2|478.1|14
1635136870000|2021-10-25 04:41:10|482.21|478.11|482.3|478.2|482.3|478.2|482.1|478|12
1635136880000|2021-10-25 04:41:20|482.27|478.17|482.2|478.1|482.27|478.17|482.2|478.1|5
1635136890000|2021-10-25 04:41:30|482.21|478.11|481.91|477.81|482.21|478.11|481.91|477.81|19
1635136900000|2021-10-25 04:41:40|481.9|477.8|481.67|477.57|481.91|477.81|481.67|477.57|13
1635136910000|2021-10-25 04:41:50|481.64|477.54|481.63|477.53|481.7|477.6|481.63|477.53|8
1635136920000|2021-10-25 04:42:00|481.61|477.51|481.69|477.59|481.69|477.59|481.56|477.46|15
1635136930000|2021-10-25 04:42:10|481.7|477.6|481.9|477.8|481.9|477.8|481.7|477.6|7
1635136940000|2021-10-25 04:42:20|481.92|477.82|481.93|477.83|481.93|477.83|481.92|477.82|4
1635136950000|2021-10-25 04:42:30|481.92|477.82|482|477.9|482|477.9|481.92|477.82|5
1635136960000|2021-10-25 04:42:40|482.02|477.92|482.04|477.94|482.04|477.94|482.01|477.91|3
1635136970000|2021-10-25 04:42:50|482.05|477.95|482.01|477.91|482.05|477.95|482.01|477.91|3
1635136980000|2021-10-25 04:43:00|482|477.9|482.02|477.92|482.02|477.92|482|477.9|4
1635136990000|2021-10-25 04:43:10|482.01|477.91|482.08|477.98|482.08|477.98|482.01|477.91|8
1635137000000|2021-10-25 04:43:20|482.07|477.97|482.08|477.98|482.12|478.02|482.07|477.97|7
1635137010000|2021-10-25 04:43:30|482.09|477.99|482.1|478|482.11|478.01|482.08|477.98|7
1635137020000|2021-10-25 04:43:40|482.11|478.01|482.1|478|482.12|478.02|482.1|478|4
1635137030000|2021-10-25 04:43:50|482.09|477.99|482.21|478.11|482.21|478.11|482.07|477.97|12
1635137040000|2021-10-25 04:44:00|482.3|478.2|482.37|478.27|482.38|478.28|482.3|478.2|7
1635137060000|2021-10-25 04:44:20|482.43|478.33|482.44|478.34|482.44|478.34|482.43|478.33|4
1635137070000|2021-10-25 04:44:30|482.43|478.33|482.44|478.34|482.46|478.36|482.42|478.32|8
1635137080000|2021-10-25 04:44:40|482.46|478.36|482.41|478.31|482.46|478.36|482.41|478.31|6
1635137090000|2021-10-25 04:44:50|482.4|478.3|482.2|478.1|482.43|478.33|482.19|478.09|17
1635137100000|2021-10-25 04:45:00|482.21|478.11|482.2|478.1|482.27|478.17|482.2|478.1|6
1635137110000|2021-10-25 04:45:10|482.21|478.11|482.46|478.36|482.46|478.36|482.21|478.11|7
1635137120000|2021-10-25 04:45:20|482.47|478.37|482.47|478.37|482.47|478.37|482.46|478.36|3
1635137130000|2021-10-25 04:45:30|482.46|478.36|482.46|478.36|482.46|478.36|482.46|478.36|1
1635137150000|2021-10-25 04:45:50|482.47|478.37|482.59|478.49|482.59|478.49|482.47|478.37|3
1635137160000|2021-10-25 04:46:00|482.78|478.68|482.78|478.68|482.78|478.68|482.78|478.68|1
1635137170000|2021-10-25 04:46:10|482.8|478.7|482.74|478.64|482.81|478.71|482.73|478.63|11
1635137180000|2021-10-25 04:46:20|482.75|478.65|482.75|478.65|482.75|478.65|482.75|478.65|1
1635137190000|2021-10-25 04:46:30|482.74|478.64|482.81|478.71|482.81|478.71|482.74|478.64|9
1635137200000|2021-10-25 04:46:40|482.77|478.67|482.81|478.71|482.81|478.71|482.77|478.67|3
1635137210000|2021-10-25 04:46:50|482.77|478.67|482.6|478.5|482.77|478.67|482.6|478.5|3
1635137220000|2021-10-25 04:47:00|482.63|478.53|482.6|478.5|482.69|478.59|482.58|478.48|5
1635137230000|2021-10-25 04:47:10|482.53|478.43|482.58|478.48|482.58|478.48|482.53|478.43|2
1635137240000|2021-10-25 04:47:20|482.56|478.46|482.59|478.49|482.6|478.5|482.52|478.42|5
1635137250000|2021-10-25 04:47:30|482.57|478.47|482.59|478.49|482.6|478.5|482.56|478.46|7
1635137260000|2021-10-25 04:47:40|482.6|478.5|482.71|478.61|482.71|478.61|482.6|478.5|9
1635137270000|2021-10-25 04:47:50|482.61|478.51|482.65|478.55|482.67|478.57|482.61|478.51|12
1635137280000|2021-10-25 04:48:00|482.66|478.56|482.75|478.65|482.75|478.65|482.66|478.56|4
1635137290000|2021-10-25 04:48:10|482.78|478.68|482.71|478.61|482.78|478.68|482.69|478.59|6
1635137300000|2021-10-25 04:48:20|482.69|478.59|482.72|478.62|482.72|478.62|482.69|478.59|8
1635137310000|2021-10-25 04:48:30|482.74|478.64|482.76|478.66|482.77|478.67|482.71|478.61|9
1635137320000|2021-10-25 04:48:40|482.75|478.65|482.79|478.69|482.86|478.76|482.74|478.64|11
1635137330000|2021-10-25 04:48:50|482.72|478.62|482.69|478.59|482.77|478.67|482.69|478.59|17
1635137340000|2021-10-25 04:49:00|482.7|478.6|482.69|478.59|482.7|478.6|482.69|478.59|2
1635137350000|2021-10-25 04:49:10|482.7|478.6|482.61|478.51|482.7|478.6|482.61|478.51|3
1635137360000|2021-10-25 04:49:20|482.69|478.59|482.81|478.71|482.81|478.71|482.61|478.51|17
1635137370000|2021-10-25 04:49:30|482.8|478.7|482.81|478.71|482.82|478.72|482.7|478.6|13
1635137380000|2021-10-25 04:49:40|482.8|478.7|482.9|478.8|482.9|478.8|482.8|478.7|17
1635137390000|2021-10-25 04:49:50|482.91|478.81|482.81|478.71|482.91|478.81|482.8|478.7|14
1635137400000|2021-10-25 04:50:00|482.83|478.73|482.86|478.76|482.86|478.76|482.82|478.72|4
1635137410000|2021-10-25 04:50:10|482.87|478.77|482.87|478.77|482.87|478.77|482.87|478.77|1
1635137420000|2021-10-25 04:50:20|482.91|478.81|482.91|478.81|482.91|478.81|482.91|478.81|1
1635137430000|2021-10-25 04:50:30|482.92|478.82|482.91|478.81|482.92|478.82|482.9|478.8|3
1635137440000|2021-10-25 04:50:40|482.92|478.82|482.91|478.81|482.92|478.82|482.91|478.81|2
1635137450000|2021-10-25 04:50:50|482.95|478.85|482.95|478.85|482.95|478.85|482.95|478.85|1
1635137460000|2021-10-25 04:51:00|482.93|478.83|482.95|478.85|482.95|478.85|482.93|478.83|2
1635137470000|2021-10-25 04:51:10|482.93|478.83|482.94|478.84|482.95|478.85|482.93|478.83|4
1635137480000|2021-10-25 04:51:20|482.93|478.83|482.93|478.83|482.94|478.84|482.93|478.83|3
1635137490000|2021-10-25 04:51:30|482.94|478.84|482.95|478.85|482.96|478.86|482.94|478.84|6
1635137500000|2021-10-25 04:51:40|482.93|478.83|482.95|478.85|482.95|478.85|482.93|478.83|2
1635137510000|2021-10-25 04:51:50|482.94|478.84|482.94|478.84|482.94|478.84|482.94|478.84|1
1635137530000|2021-10-25 04:52:10|482.96|478.86|483.3|479.2|483.3|479.2|482.96|478.86|5
1635137540000|2021-10-25 04:52:20|483.35|479.25|483.35|479.25|483.35|479.25|483.35|479.25|1
1635137550000|2021-10-25 04:52:30|483.2|479.1|483.23|479.13|483.23|479.13|483.2|479.1|4
1635137560000|2021-10-25 04:52:40|483.2|479.1|483.42|479.32|483.42|479.32|483.2|479.1|6
1635137570000|2021-10-25 04:52:50|483.39|479.29|483.47|479.37|483.47|479.37|483.39|479.29|8
1635137580000|2021-10-25 04:53:00|483.49|479.39|483.6|479.5|483.6|479.5|483.49|479.39|7
1635137600000|2021-10-25 04:53:20|483.69|479.59|483.7|479.6|483.7|479.6|483.69|479.59|2
1635137630000|2021-10-25 04:53:50|483.73|479.63|483.73|479.63|483.73|479.63|483.73|479.63|1
1635137640000|2021-10-25 04:54:00|483.75|479.65|483.75|479.65|483.75|479.65|483.75|479.65|1
1635137650000|2021-10-25 04:54:10|483.8|479.7|483.8|479.7|483.8|479.7|483.8|479.7|1
1635137660000|2021-10-25 04:54:20|483.82|479.72|483.84|479.74|483.84|479.74|483.82|479.72|2
1635137690000|2021-10-25 04:54:50|483.9|479.8|483.92|479.82|483.94|479.84|483.9|479.8|3
1635137700000|2021-10-25 04:55:00|483.94|479.84|483.94|479.84|483.94|479.84|483.94|479.84|1
1635137710000|2021-10-25 04:55:10|483.92|479.82|484.03|479.93|484.04|479.94|483.91|479.81|7
1635137720000|2021-10-25 04:55:20|484.02|479.92|484.03|479.93|484.06|479.96|484.02|479.92|7
1635137750000|2021-10-25 04:55:50|484.04|479.94|484.04|479.94|484.04|479.94|484.04|479.94|1
1635137810000|2021-10-25 04:56:50|484.09|479.99|484.12|480.02|484.12|480.02|484.09|479.99|2
1635137820000|2021-10-25 04:57:00|484.07|479.97|483.9|479.8|484.07|479.97|483.9|479.8|4
1635137830000|2021-10-25 04:57:10|483.95|479.85|483.95|479.85|483.95|479.85|483.95|479.85|1
1635137840000|2021-10-25 04:57:20|483.94|479.84|484.03|479.93|484.03|479.93|483.94|479.84|3
1635137850000|2021-10-25 04:57:30|484.02|479.92|484.02|479.92|484.08|479.98|484.02|479.92|6
1635137860000|2021-10-25 04:57:40|484.03|479.93|484.03|479.93|484.03|479.93|484.03|479.93|1
1635137870000|2021-10-25 04:57:50|483.96|479.86|484.03|479.93|484.03|479.93|483.96|479.86|3
1635137880000|2021-10-25 04:58:00|484.01|479.91|483.91|479.81|484.03|479.93|483.91|479.81|4
1635137890000|2021-10-25 04:58:10|483.9|479.8|483.9|479.8|483.9|479.8|483.82|479.72|14
1635137900000|2021-10-25 04:58:20|483.88|479.78|484.28|480.18|484.28|480.18|483.88|479.78|18
1635137910000|2021-10-25 04:58:30|484.26|480.16|484.41|480.31|484.41|480.31|484.26|480.16|12
1635137920000|2021-10-25 04:58:40|484.44|480.34|484.56|480.46|484.56|480.46|484.42|480.32|7
1635137930000|2021-10-25 04:58:50|484.68|480.58|484.55|480.45|484.68|480.58|484.54|480.44|8
1635137940000|2021-10-25 04:59:00|484.79|480.69|485.3|481.2|485.33|481.23|484.79|480.69|9
1635137950000|2021-10-25 04:59:10|485.13|481.03|485.05|480.95|485.13|481.03|485.05|480.95|11
1635137960000|2021-10-25 04:59:20|485.01|480.91|484.81|480.71|485.03|480.93|484.7|480.6|16
1635137970000|2021-10-25 04:59:30|484.75|480.65|484.8|480.7|484.8|480.7|484.71|480.61|13
1635137980000|2021-10-25 04:59:40|484.78|480.68|484.7|480.6|484.79|480.69|484.7|480.6|7
1635137990000|2021-10-25 04:59:50|484.8|480.7|484.5|480.4|484.8|480.7|484.5|480.4|11
1635138000000|2021-10-25 05:00:00|484.54|480.44|484.55|480.45|484.64|480.54|484.54|480.44|9
1635138010000|2021-10-25 05:00:10|484.54|480.44|484.74|480.64|484.75|480.65|484.4|480.3|16
1635138020000|2021-10-25 05:00:20|484.72|480.62|484.5|480.4|484.72|480.62|484.5|480.4|12
1635138060000|2021-10-25 05:01:00|484.48|480.38|484.37|480.27|484.5|480.4|484.33|480.23|9
1635138070000|2021-10-25 05:01:10|484.33|480.23|484.2|480.1|484.33|480.23|484.2|480.1|5
1635138080000|2021-10-25 05:01:20|484.23|480.13|484.2|480.1|484.23|480.13|484.19|480.09|9
1635138090000|2021-10-25 05:01:30|484.19|480.09|484.21|480.11|484.23|480.13|484.18|480.08|13
1635138100000|2021-10-25 05:01:40|484.2|480.1|483.74|479.64|484.2|480.1|483.68|479.58|25
1635138110000|2021-10-25 05:01:50|483.76|479.66|483.61|479.51|483.76|479.66|483.61|479.51|10
1635138120000|2021-10-25 05:02:00|483.62|479.52|483.57|479.47|483.62|479.52|483.52|479.42|15
1635138130000|2021-10-25 05:02:10|483.56|479.46|483.56|479.46|483.62|479.52|483.56|479.46|17
1635138140000|2021-10-25 05:02:20|483.57|479.47|483.57|479.47|483.59|479.49|483.52|479.42|16
1635138150000|2021-10-25 05:02:30|483.55|479.45|483.53|479.43|483.57|479.47|483.53|479.43|9
1635138160000|2021-10-25 05:02:40|483.52|479.42|483.43|479.33|483.56|479.46|483.43|479.33|19
1635138170000|2021-10-25 05:02:50|483.42|479.32|483.34|479.24|483.43|479.33|483.34|479.24|12
1635138180000|2021-10-25 05:03:00|483.33|479.23|483.69|479.59|483.69|479.59|483.33|479.23|20
1635138190000|2021-10-25 05:03:10|483.7|479.6|483.84|479.74|483.87|479.77|483.7|479.6|9
1635138200000|2021-10-25 05:03:20|483.85|479.75|483.86|479.76|483.89|479.79|483.82|479.72|13
1635138210000|2021-10-25 05:03:30|483.85|479.75|483.87|479.77|483.87|479.77|483.85|479.75|12
1635138220000|2021-10-25 05:03:40|483.85|479.75|483.86|479.76|483.86|479.76|483.85|479.75|8
1635138230000|2021-10-25 05:03:50|483.83|479.73|484.1|480|484.1|480|483.8|479.7|14
1635138240000|2021-10-25 05:04:00|484.12|480.02|484.26|480.16|484.26|480.16|484.07|479.97|10
1635138250000|2021-10-25 05:04:10|484.31|480.21|484.12|480.02|484.36|480.26|484.08|479.98|14
1635138260000|2021-10-25 05:04:20|484.11|480.01|483.87|479.77|484.12|480.02|483.87|479.77|14
1635138270000|2021-10-25 05:04:30|483.86|479.76|483.83|479.73|483.87|479.77|483.78|479.68|11
1635138280000|2021-10-25 05:04:40|483.84|479.74|483.93|479.83|483.96|479.86|483.84|479.74|21
1635138290000|2021-10-25 05:04:50|483.94|479.84|483.56|479.46|483.94|479.84|483.53|479.43|28
1635138300000|2021-10-25 05:05:00|483.54|479.44|483.52|479.42|483.55|479.45|483.52|479.42|12
1635138310000|2021-10-25 05:05:10|483.5|479.4|483.48|479.38|483.52|479.42|483.48|479.38|6
1635138320000|2021-10-25 05:05:20|483.49|479.39|483.49|479.39|483.5|479.4|483.47|479.37|11
1635138330000|2021-10-25 05:05:30|483.51|479.41|483.48|479.38|483.51|479.41|483.48|479.38|9
1635138340000|2021-10-25 05:05:40|483.47|479.37|483.82|479.72|483.85|479.75|483.45|479.35|20
1635138350000|2021-10-25 05:05:50|483.87|479.77|484.05|479.95|484.05|479.95|483.82|479.72|18
1635138360000|2021-10-25 05:06:00|484.06|479.96|484.21|480.11|484.21|480.11|484.06|479.96|14
1635138370000|2021-10-25 05:06:10|484.2|480.1|484.21|480.11|484.22|480.12|484.2|480.1|6
1635138380000|2021-10-25 05:06:20|484.22|480.12|484.26|480.16|484.26|480.16|484.21|480.11|11
1635138390000|2021-10-25 05:06:30|484.3|480.2|484.25|480.15|484.3|480.2|484.25|480.15|2
1635138400000|2021-10-25 05:06:40|484.3|480.2|483.9|479.8|484.33|480.23|483.9|479.8|17
1635138410000|2021-10-25 05:06:50|483.88|479.78|483.87|479.77|483.89|479.79|483.84|479.74|14
1635138420000|2021-10-25 05:07:00|483.85|479.75|483.79|479.69|483.86|479.76|483.79|479.69|8
1635138430000|2021-10-25 05:07:10|483.8|479.7|483.9|479.8|483.9|479.8|483.78|479.68|12
1635138440000|2021-10-25 05:07:20|483.92|479.82|483.92|479.82|484.01|479.91|483.9|479.8|19
1635138450000|2021-10-25 05:07:30|483.93|479.83|483.87|479.77|483.95|479.85|483.87|479.77|13
1635138460000|2021-10-25 05:07:40|483.88|479.78|483.84|479.74|483.93|479.83|483.79|479.69|21
1635138470000|2021-10-25 05:07:50|483.83|479.73|483.81|479.71|483.84|479.74|483.81|479.71|8
1635138480000|2021-10-25 05:08:00|483.8|479.7|483.71|479.61|483.8|479.7|483.71|479.61|6
1635138490000|2021-10-25 05:08:10|483.72|479.62|483.72|479.62|483.73|479.63|483.7|479.6|6
1635138500000|2021-10-25 05:08:20|483.78|479.68|483.84|479.74|483.85|479.75|483.77|479.67|13
1635138510000|2021-10-25 05:08:30|483.85|479.75|484.18|480.08|484.18|480.08|483.85|479.75|20
1635138520000|2021-10-25 05:08:40|484.19|480.09|484.27|480.17|484.28|480.18|484.19|480.09|7
1635138530000|2021-10-25 05:08:50|484.28|480.18|484.44|480.34|484.44|480.34|484.28|480.18|8
1635138540000|2021-10-25 05:09:00|484.45|480.35|484.58|480.48|484.58|480.48|484.45|480.35|2
1635138550000|2021-10-25 05:09:10|484.59|480.49|484.23|480.13|484.59|480.49|484.23|480.13|12
1635138560000|2021-10-25 05:09:20|484.19|480.09|484.44|480.34|484.44|480.34|484.17|480.07|10
1635138570000|2021-10-25 05:09:30|484.47|480.37|484.26|480.16|484.48|480.38|484.24|480.14|15
1635138580000|2021-10-25 05:09:40|484.2|480.1|484.21|480.11|484.21|480.11|484.2|480.1|8
1635138590000|2021-10-25 05:09:50|484.22|480.12|484.28|480.18|484.28|480.18|484.21|480.11|5
1635138600000|2021-10-25 05:10:00|484.27|480.17|484.23|480.13|484.28|480.18|484.22|480.12|9
1635138610000|2021-10-25 05:10:10|484.24|480.14|484.23|480.13|484.26|480.16|484.23|480.13|6
1635138620000|2021-10-25 05:10:20|484.22|480.12|484.04|479.94|484.26|480.16|484.04|479.94|15
1635138630000|2021-10-25 05:10:30|484.06|479.96|483.76|479.66|484.14|480.04|483.76|479.66|24
1635138640000|2021-10-25 05:10:40|483.75|479.65|483.75|479.65|483.76|479.66|483.72|479.62|9
1635138650000|2021-10-25 05:10:50|483.74|479.64|483.78|479.68|483.78|479.68|483.71|479.61|20
1635138660000|2021-10-25 05:11:00|483.76|479.66|483.76|479.66|483.79|479.69|483.72|479.62|15
1635138670000|2021-10-25 05:11:10|483.73|479.63|483.68|479.58|483.73|479.63|483.6|479.5|13
1635138680000|2021-10-25 05:11:20|483.7|479.6|483.6|479.5|483.7|479.6|483.6|479.5|9
1635138690000|2021-10-25 05:11:30|483.59|479.49|483.58|479.48|483.6|479.5|483.58|479.48|4
1635138700000|2021-10-25 05:11:40|483.6|479.5|483.51|479.41|483.6|479.5|483.51|479.41|10
1635138710000|2021-10-25 05:11:50|483.5|479.4|483.45|479.35|483.52|479.42|483.45|479.35|8
1635138720000|2021-10-25 05:12:00|483.49|479.39|483.5|479.4|483.5|479.4|483.44|479.34|4
1635138730000|2021-10-25 05:12:10|483.53|479.43|483.47|479.37|483.55|479.45|483.46|479.36|15
1635138740000|2021-10-25 05:12:20|483.5|479.4|483.41|479.31|483.5|479.4|483.41|479.31|7
1635138750000|2021-10-25 05:12:30|483.4|479.3|483.47|479.37|483.48|479.38|483.4|479.3|8
1635138760000|2021-10-25 05:12:40|483.44|479.34|483.55|479.45|483.55|479.45|483.44|479.34|9
1635138770000|2021-10-25 05:12:50|483.51|479.41|483.49|479.39|483.51|479.41|483.47|479.37|7
1635138780000|2021-10-25 05:13:00|483.5|479.4|483.63|479.53|483.66|479.56|483.5|479.4|11
1635138790000|2021-10-25 05:13:10|483.64|479.54|483.61|479.51|483.67|479.57|483.61|479.51|5
1635138800000|2021-10-25 05:13:20|483.62|479.52|483.63|479.53|483.63|479.53|483.62|479.52|4
1635138810000|2021-10-25 05:13:30|483.65|479.55|483.65|479.55|483.65|479.55|483.63|479.53|3
1635138820000|2021-10-25 05:13:40|483.64|479.54|483.67|479.57|483.7|479.6|483.63|479.53|12
1635138830000|2021-10-25 05:13:50|483.68|479.58|483.69|479.59|483.7|479.6|483.64|479.54|12
1635138840000|2021-10-25 05:14:00|483.68|479.58|483.69|479.59|483.7|479.6|483.68|479.58|7
1635138860000|2021-10-25 05:14:20|483.66|479.56|483.66|479.56|483.66|479.56|483.66|479.56|1
1635138870000|2021-10-25 05:14:30|483.65|479.55|483.65|479.55|483.66|479.56|483.65|479.55|3
1635138880000|2021-10-25 05:14:40|483.63|479.53|483.58|479.48|483.63|479.53|483.58|479.48|5
1635138890000|2021-10-25 05:14:50|483.61|479.51|483.73|479.63|483.73|479.63|483.61|479.51|7
1635138900000|2021-10-25 05:15:00|483.75|479.65|483.79|479.69|483.81|479.71|483.75|479.65|9
1635138910000|2021-10-25 05:15:10|483.8|479.7|483.97|479.87|483.97|479.87|483.8|479.7|14
1635138920000|2021-10-25 05:15:20|483.98|479.88|484.1|480|484.1|480|483.98|479.88|6
1635138930000|2021-10-25 05:15:30|484.15|480.05|484.18|480.08|484.2|480.1|484.15|480.05|7
1635138940000|2021-10-25 05:15:40|484.17|480.07|484.19|480.09|484.2|480.1|484.17|480.07|9
1635138950000|2021-10-25 05:15:50|484.2|480.1|484.13|480.03|484.36|480.26|484.02|479.92|24
1635138960000|2021-10-25 05:16:00|484.14|480.04|484.04|479.94|484.28|480.18|484.04|479.94|13
1635138970000|2021-10-25 05:16:10|484.05|479.95|483.98|479.88|484.05|479.95|483.96|479.86|9
1635138980000|2021-10-25 05:16:20|483.99|479.89|484.01|479.91|484.04|479.94|483.99|479.89|11
1635138990000|2021-10-25 05:16:30|484.05|479.95|483.9|479.8|484.05|479.95|483.9|479.8|12
1635139000000|2021-10-25 05:16:40|483.87|479.77|483.9|479.8|483.9|479.8|483.87|479.77|8
1635139010000|2021-10-25 05:16:50|483.91|479.81|483.9|479.8|483.92|479.82|483.9|479.8|6
1635139020000|2021-10-25 05:17:00|483.88|479.78|483.9|479.8|483.92|479.82|483.88|479.78|9
1635139030000|2021-10-25 05:17:10|483.88|479.78|483.88|479.78|483.9|479.8|483.85|479.75|11
1635139040000|2021-10-25 05:17:20|483.89|479.79|483.88|479.78|483.89|479.79|483.88|479.78|6
1635139050000|2021-10-25 05:17:30|483.89|479.79|483.99|479.89|483.99|479.89|483.88|479.78|14
1635139060000|2021-10-25 05:17:40|483.96|479.86|484.06|479.96|484.06|479.96|483.96|479.86|16
1635139070000|2021-10-25 05:17:50|484.07|479.97|484.05|479.95|484.07|479.97|484.02|479.92|12
1635139080000|2021-10-25 05:18:00|484.04|479.94|483.98|479.88|484.05|479.95|483.98|479.88|8
1635139090000|2021-10-25 05:18:10|483.97|479.87|484|479.9|484|479.9|483.97|479.87|9
1635139100000|2021-10-25 05:18:20|483.99|479.89|483.95|479.85|484|479.9|483.95|479.85|6
1635139110000|2021-10-25 05:18:30|483.94|479.84|483.94|479.84|483.95|479.85|483.92|479.82|10
1635139120000|2021-10-25 05:18:40|483.95|479.85|483.91|479.81|483.99|479.89|483.91|479.81|17
1635139130000|2021-10-25 05:18:50|483.9|479.8|483.8|479.7|483.9|479.8|483.75|479.65|6
1635139140000|2021-10-25 05:19:00|483.76|479.66|483.77|479.67|483.78|479.68|483.76|479.66|3
1635139150000|2021-10-25 05:19:10|483.76|479.66|484.01|479.91|484.01|479.91|483.71|479.61|13
1635139160000|2021-10-25 05:19:20|484|479.9|484.05|479.95|484.05|479.95|484|479.9|6
1635139170000|2021-10-25 05:19:30|484.1|480|484.17|480.07|484.17|480.07|484.09|479.99|7
1635139180000|2021-10-25 05:19:40|484.14|480.04|484.1|480|484.14|480.04|483.95|479.85|15
1635139190000|2021-10-25 05:19:50|484.09|479.99|484.11|480.01|484.11|480.01|484.09|479.99|7
1635139200000|2021-10-25 05:20:00|484.1|480|484.1|480|484.15|480.05|484.1|480|7
1635139210000|2021-10-25 05:20:10|484.11|480.01|484.1|480|484.11|480.01|484.1|480|2
1635139220000|2021-10-25 05:20:20|484.08|479.98|483.9|479.8|484.08|479.98|483.9|479.8|7
1635139230000|2021-10-25 05:20:30|483.96|479.86|483.98|479.88|483.99|479.89|483.96|479.86|4
1635139240000|2021-10-25 05:20:40|483.99|479.89|483.87|479.77|483.99|479.89|483.87|479.77|6
1635139250000|2021-10-25 05:20:50|483.84|479.74|483.66|479.56|483.84|479.74|483.66|479.56|11
1635139260000|2021-10-25 05:21:00|483.67|479.57|483.68|479.58|483.75|479.65|483.67|479.57|11
1635139270000|2021-10-25 05:21:10|483.75|479.65|483.72|479.62|483.75|479.65|483.72|479.62|4
1635139280000|2021-10-25 05:21:20|483.7|479.6|483.67|479.57|483.7|479.6|483.66|479.56|8
1635139290000|2021-10-25 05:21:30|483.66|479.56|483.66|479.56|483.66|479.56|483.66|479.56|1
1635139300000|2021-10-25 05:21:40|483.65|479.55|483.49|479.39|483.65|479.55|483.49|479.39|11
1635139310000|2021-10-25 05:21:50|483.48|479.38|483.5|479.4|483.5|479.4|483.47|479.37|14
1635139320000|2021-10-25 05:22:00|483.49|479.39|483.48|479.38|483.49|479.39|483.46|479.36|5
1635139330000|2021-10-25 05:22:10|483.47|479.37|483.48|479.38|483.49|479.39|483.46|479.36|5
1635139340000|2021-10-25 05:22:20|483.46|479.36|483.45|479.35|483.48|479.38|483.44|479.34|7
1635139350000|2021-10-25 05:22:30|483.44|479.34|483.47|479.37|483.49|479.39|483.44|479.34|5
1635139360000|2021-10-25 05:22:40|483.42|479.32|483.37|479.27|483.46|479.36|483.37|479.27|5
1635139370000|2021-10-25 05:22:50|483.38|479.28|483.35|479.25|483.38|479.28|483.35|479.25|5
1635139380000|2021-10-25 05:23:00|483.34|479.24|483.3|479.2|483.39|479.29|483.3|479.2|4
1635139390000|2021-10-25 05:23:10|483.34|479.24|483.36|479.26|483.36|479.26|483.34|479.24|2
1635139400000|2021-10-25 05:23:20|483.32|479.22|483.36|479.26|483.37|479.27|483.32|479.22|4
1635139420000|2021-10-25 05:23:40|483.35|479.25|483.35|479.25|483.36|479.26|483.33|479.23|4
1635139430000|2021-10-25 05:23:50|483.34|479.24|483.34|479.24|483.34|479.24|483.34|479.24|1
1635139440000|2021-10-25 05:24:00|483.36|479.26|483.34|479.24|483.36|479.26|483.34|479.24|7
1635139450000|2021-10-25 05:24:10|483.35|479.25|483.62|479.52|483.62|479.52|483.33|479.23|9
1635139460000|2021-10-25 05:24:20|483.63|479.53|483.67|479.57|483.68|479.58|483.63|479.53|6
1635139470000|2021-10-25 05:24:30|483.65|479.55|483.64|479.54|483.65|479.55|483.64|479.54|2
1635139480000|2021-10-25 05:24:40|483.67|479.57|483.67|479.57|483.67|479.57|483.65|479.55|3
1635139490000|2021-10-25 05:24:50|483.65|479.55|483.6|479.5|483.67|479.57|483.57|479.47|7
1635139500000|2021-10-25 05:25:00|483.61|479.51|483.41|479.31|483.61|479.51|483.41|479.31|4
1635139510000|2021-10-25 05:25:10|483.37|479.27|483.23|479.13|483.37|479.27|483.23|479.13|11
1635139520000|2021-10-25 05:25:20|483.25|479.15|483.34|479.24|483.35|479.25|483.24|479.14|8
1635139530000|2021-10-25 05:25:30|483.2|479.1|483.2|479.1|483.21|479.11|483.19|479.09|7
1635139540000|2021-10-25 05:25:40|483.21|479.11|483.26|479.16|483.26|479.16|483.2|479.1|6
1635139550000|2021-10-25 05:25:50|483.3|479.2|483.6|479.5|483.6|479.5|483.3|479.2|15
1635139560000|2021-10-25 05:26:00|483.63|479.53|483.9|479.8|483.9|479.8|483.6|479.5|14
1635139570000|2021-10-25 05:26:10|483.87|479.77|483.91|479.81|483.91|479.81|483.86|479.76|10
1635139580000|2021-10-25 05:26:20|483.89|479.79|483.88|479.78|483.9|479.8|483.88|479.78|9
1635139590000|2021-10-25 05:26:30|483.9|479.8|483.82|479.72|483.9|479.8|483.82|479.72|7
1635139600000|2021-10-25 05:26:40|483.85|479.75|483.63|479.53|483.85|479.75|483.62|479.52|9
1635139610000|2021-10-25 05:26:50|483.64|479.54|483.69|479.59|483.7|479.6|483.56|479.46|13
1635139620000|2021-10-25 05:27:00|483.75|479.65|483.75|479.65|483.75|479.65|483.75|479.65|1
1635139630000|2021-10-25 05:27:10|483.7|479.6|483.7|479.6|483.74|479.64|483.7|479.6|3
1635139640000|2021-10-25 05:27:20|483.59|479.49|483.48|479.38|483.62|479.52|483.48|479.38|6
1635139650000|2021-10-25 05:27:30|483.47|479.37|483.4|479.3|483.47|479.37|483.4|479.3|5
1635139660000|2021-10-25 05:27:40|483.41|479.31|483.42|479.32|483.42|479.32|483.4|479.3|6
1635139670000|2021-10-25 05:27:50|483.38|479.28|483.37|479.27|483.38|479.28|483.36|479.26|5
1635139680000|2021-10-25 05:28:00|483.36|479.26|483.31|479.21|483.36|479.26|483.31|479.21|7
1635139690000|2021-10-25 05:28:10|483.3|479.2|483.29|479.19|483.33|479.23|483.24|479.14|8
1635139700000|2021-10-25 05:28:20|483.28|479.18|483.31|479.21|483.31|479.21|483.26|479.16|7
1635139710000|2021-10-25 05:28:30|483.3|479.2|483.3|479.2|483.3|479.2|483.3|479.2|1
1635139720000|2021-10-25 05:28:40|483.31|479.21|483.38|479.28|483.38|479.28|483.3|479.2|8
1635139730000|2021-10-25 05:28:50|483.36|479.26|483.3|479.2|483.39|479.29|483.3|479.2|8
1635139750000|2021-10-25 05:29:10|483.29|479.19|483.31|479.21|483.31|479.21|483.29|479.19|5
1635139760000|2021-10-25 05:29:20|483.4|479.3|483.42|479.32|483.46|479.36|483.39|479.29|14
1635139770000|2021-10-25 05:29:30|483.41|479.31|483.2|479.1|483.41|479.31|483.2|479.1|15
1635139780000|2021-10-25 05:29:40|483.19|479.09|483.19|479.09|483.19|479.09|483.19|479.09|1
1635139790000|2021-10-25 05:29:50|483.16|479.06|483.11|479.01|483.16|479.06|483.1|479|4
1635139800000|2021-10-25 05:30:00|483.1|479|483.3|479.2|483.34|479.24|483.1|479|14
1635139810000|2021-10-25 05:30:10|483.34|479.24|483.3|479.2|483.34|479.24|483.29|479.19|11
1635139820000|2021-10-25 05:30:20|483.29|479.19|483.33|479.23|483.34|479.24|483.29|479.19|7
1635139830000|2021-10-25 05:30:30|483.32|479.22|483.25|479.15|483.32|479.22|483.25|479.15|13
1635139840000|2021-10-25 05:30:40|483.28|479.18|483.28|479.18|483.28|479.18|483.25|479.15|3
1635139850000|2021-10-25 05:30:50|483.27|479.17|483.2|479.1|483.27|479.17|483.19|479.09|4
1635139860000|2021-10-25 05:31:00|483.21|479.11|483.2|479.1|483.21|479.11|483.2|479.1|4
1635139870000|2021-10-25 05:31:10|483.21|479.11|483.2|479.1|483.21|479.11|483.2|479.1|2
1635139880000|2021-10-25 05:31:20|483.21|479.11|483.27|479.17|483.27|479.17|483.2|479.1|6
1635139890000|2021-10-25 05:31:30|483.2|479.1|483.2|479.1|483.21|479.11|483.19|479.09|5
1635139900000|2021-10-25 05:31:40|483.21|479.11|483.21|479.11|483.21|479.11|483.21|479.11|1
1635139910000|2021-10-25 05:31:50|483.2|479.1|483.22|479.12|483.22|479.12|483.2|479.1|5
1635139920000|2021-10-25 05:32:00|483.2|479.1|483.38|479.28|483.4|479.3|483.2|479.1|9
1635139930000|2021-10-25 05:32:10|483.33|479.23|483.11|479.01|483.33|479.23|483.11|479.01|9
1635139940000|2021-10-25 05:32:20|483.1|479|483.27|479.17|483.3|479.2|483.09|478.99|7
1635139950000|2021-10-25 05:32:30|483.26|479.16|483.3|479.2|483.3|479.2|483.26|479.16|5
1635139960000|2021-10-25 05:32:40|483.29|479.19|484.41|480.31|484.41|480.31|483.27|479.17|15
1635139970000|2021-10-25 05:32:50|484.42|480.32|484.81|480.71|484.81|480.71|484.37|480.27|16
1635139980000|2021-10-25 05:33:00|484.86|480.76|484.83|480.73|484.88|480.78|484.78|480.68|9
1635139990000|2021-10-25 05:33:10|484.8|480.7|484.79|480.69|484.8|480.7|484.78|480.68|4
1635140000000|2021-10-25 05:33:20|484.78|480.68|484.91|480.81|484.93|480.83|484.78|480.68|11
1635140010000|2021-10-25 05:33:30|484.92|480.82|484.54|480.44|484.92|480.82|484.54|480.44|17
1635140020000|2021-10-25 05:33:40|484.52|480.42|484.15|480.05|484.54|480.44|484.15|480.05|20
1635140030000|2021-10-25 05:33:50|484.14|480.04|484|479.9|484.15|480.05|484|479.9|10
1635140040000|2021-10-25 05:34:00|484.01|479.91|483.92|479.82|484.01|479.91|483.92|479.82|8
1635140050000|2021-10-25 05:34:10|483.91|479.81|483.92|479.82|483.92|479.82|483.91|479.81|4
1635140060000|2021-10-25 05:34:20|483.91|479.81|484.27|480.17|484.32|480.22|483.91|479.81|16
1635140070000|2021-10-25 05:34:30|484.29|480.19|484.22|480.12|484.33|480.23|484.21|480.11|15
1635140080000|2021-10-25 05:34:40|484.2|480.1|484.02|479.92|484.24|480.14|484|479.9|13
1635140090000|2021-10-25 05:34:50|484.01|479.91|484.05|479.95|484.05|479.95|483.95|479.85|20
1635140100000|2021-10-25 05:35:00|484.07|479.97|484.13|480.03|484.15|480.05|484.07|479.97|21
1635140110000|2021-10-25 05:35:10|484.14|480.04|484.01|479.91|484.14|480.04|483.96|479.86|10
1635140120000|2021-10-25 05:35:20|484|479.9|483.84|479.74|484.03|479.93|483.84|479.74|26
1635140130000|2021-10-25 05:35:30|483.83|479.73|483.81|479.71|483.83|479.73|483.81|479.71|7
1635140140000|2021-10-25 05:35:40|483.82|479.72|483.76|479.66|483.83|479.73|483.76|479.66|11
1635140150000|2021-10-25 05:35:50|483.74|479.64|483.71|479.61|483.75|479.65|483.7|479.6|9
1635140160000|2021-10-25 05:36:00|483.7|479.6|483.8|479.7|483.8|479.7|483.7|479.6|7
1635140170000|2021-10-25 05:36:10|483.79|479.69|483.74|479.64|483.79|479.69|483.73|479.63|7
1635140180000|2021-10-25 05:36:20|483.75|479.65|483.78|479.68|483.8|479.7|483.74|479.64|6
1635140190000|2021-10-25 05:36:30|483.79|479.69|483.8|479.7|483.8|479.7|483.79|479.69|4
1635140200000|2021-10-25 05:36:40|483.81|479.71|483.8|479.7|483.81|479.71|483.8|479.7|4
1635140210000|2021-10-25 05:36:50|483.75|479.65|483.7|479.6|483.75|479.65|483.7|479.6|4
1635140220000|2021-10-25 05:37:00|483.71|479.61|483.7|479.6|483.71|479.61|483.7|479.6|2
1635140230000|2021-10-25 05:37:10|483.69|479.59|483.6|479.5|483.69|479.59|483.58|479.48|6
1635140240000|2021-10-25 05:37:20|483.58|479.48|483.56|479.46|483.6|479.5|483.55|479.45|8
1635140250000|2021-10-25 05:37:30|483.57|479.47|483.57|479.47|483.57|479.47|483.56|479.46|7
1635140260000|2021-10-25 05:37:40|483.56|479.46|483.54|479.44|483.59|479.49|483.53|479.43|7
1635140270000|2021-10-25 05:37:50|483.55|479.45|483.58|479.48|483.61|479.51|483.55|479.45|16
1635140280000|2021-10-25 05:38:00|483.59|479.49|483.54|479.44|483.62|479.52|483.53|479.43|16
1635140290000|2021-10-25 05:38:10|483.53|479.43|483.45|479.35|483.54|479.44|483.42|479.32|19
1635140300000|2021-10-25 05:38:20|483.44|479.34|483.21|479.11|483.46|479.36|483.21|479.11|19
1635140310000|2021-10-25 05:38:30|483.24|479.14|483.1|479|483.24|479.14|483.1|479|12
1635140320000|2021-10-25 05:38:40|483.08|478.98|483.14|479.04|483.14|479.04|483.01|478.91|7
1635140330000|2021-10-25 05:38:50|483.19|479.09|483.38|479.28|483.38|479.28|483.18|479.08|11
1635140340000|2021-10-25 05:39:00|483.4|479.3|483.41|479.31|483.43|479.33|483.4|479.3|4
1635140350000|2021-10-25 05:39:10|483.42|479.32|483.44|479.34|483.44|479.34|483.41|479.31|11
1635140360000|2021-10-25 05:39:20|483.43|479.33|483.79|479.69|483.79|479.69|483.42|479.32|13
1635140370000|2021-10-25 05:39:30|483.74|479.64|483.55|479.45|483.76|479.66|483.55|479.45|14
1635140380000|2021-10-25 05:39:40|483.54|479.44|483.37|479.27|483.54|479.44|483.35|479.25|9
1635140390000|2021-10-25 05:39:50|483.32|479.22|483.33|479.23|483.33|479.23|483.29|479.19|6
1635140400000|2021-10-25 05:40:00|483.34|479.24|483.34|479.24|483.37|479.27|483.3|479.2|13
1635140410000|2021-10-25 05:40:10|483.35|479.25|483.38|479.28|483.38|479.28|483.35|479.25|7
1635140420000|2021-10-25 05:40:20|483.37|479.27|483.3|479.2|483.37|479.27|483.3|479.2|10
1635140430000|2021-10-25 05:40:30|483.31|479.21|483.3|479.2|483.32|479.22|483.3|479.2|8
1635140440000|2021-10-25 05:40:40|483.31|479.21|483.4|479.3|483.4|479.3|483.3|479.2|11
1635140450000|2021-10-25 05:40:50|483.39|479.29|483.38|479.28|483.39|479.29|483.37|479.27|6
1635140460000|2021-10-25 05:41:00|483.39|479.29|483.39|479.29|483.39|479.29|483.38|479.28|3
1635140480000|2021-10-25 05:41:20|483.38|479.28|483.39|479.29|483.39|479.29|483.38|479.28|2
1635140490000|2021-10-25 05:41:30|483.38|479.28|483.39|479.29|483.39|479.29|483.38|479.28|2
1635140500000|2021-10-25 05:41:40|483.4|479.3|483.41|479.31|483.41|479.31|483.4|479.3|2
1635140510000|2021-10-25 05:41:50|483.42|479.32|483.46|479.36|483.51|479.41|483.41|479.31|20
1635140520000|2021-10-25 05:42:00|483.45|479.35|483.29|479.19|483.45|479.35|483.27|479.17|14
1635140530000|2021-10-25 05:42:10|483.26|479.16|483.2|479.1|483.26|479.16|483.19|479.09|13
1635140540000|2021-10-25 05:42:20|483.21|479.11|483.49|479.39|483.49|479.39|483.21|479.11|9
1635140550000|2021-10-25 05:42:30|483.44|479.34|483.41|479.31|483.46|479.36|483.38|479.28|14
1635140560000|2021-10-25 05:42:40|483.4|479.3|483.41|479.31|483.41|479.31|483.4|479.3|2
1635140570000|2021-10-25 05:42:50|483.4|479.3|483.4|479.3|483.41|479.31|483.4|479.3|3
1635140580000|2021-10-25 05:43:00|483.41|479.31|483.4|479.3|483.41|479.31|483.4|479.3|2
1635140590000|2021-10-25 05:43:10|483.41|479.31|483.41|479.31|483.47|479.37|483.41|479.31|10
1635140600000|2021-10-25 05:43:20|483.4|479.3|483.23|479.13|483.4|479.3|483.2|479.1|16
1635140610000|2021-10-25 05:43:30|483.24|479.14|483.5|479.4|483.5|479.4|483.24|479.14|16
1635140620000|2021-10-25 05:43:40|483.49|479.39|483.36|479.26|483.49|479.39|483.34|479.24|11
1635140630000|2021-10-25 05:43:50|483.35|479.25|483.4|479.3|483.4|479.3|483.35|479.25|9
1635140640000|2021-10-25 05:44:00|483.43|479.33|483.46|479.36|483.47|479.37|483.42|479.32|4
1635140650000|2021-10-25 05:44:10|483.5|479.4|483.49|479.39|483.51|479.41|483.49|479.39|3
1635140660000|2021-10-25 05:44:20|483.48|479.38|483.55|479.45|483.55|479.45|483.48|479.38|9
1635140670000|2021-10-25 05:44:30|483.56|479.46|483.75|479.65|483.75|479.65|483.54|479.44|12
1635140680000|2021-10-25 05:44:40|483.74|479.64|483.78|479.68|483.78|479.68|483.74|479.64|9
1635140690000|2021-10-25 05:44:50|483.77|479.67|483.96|479.86|483.96|479.86|483.77|479.67|16
1635140700000|2021-10-25 05:45:00|483.99|479.89|483.9|479.8|483.99|479.89|483.83|479.73|26
1635140710000|2021-10-25 05:45:10|483.89|479.79|483.91|479.81|483.91|479.81|483.89|479.79|9
1635140720000|2021-10-25 05:45:20|483.9|479.8|483.9|479.8|483.92|479.82|483.89|479.79|7
1635140730000|2021-10-25 05:45:30|483.91|479.81|483.69|479.59|483.91|479.81|483.68|479.58|13
1635140740000|2021-10-25 05:45:40|483.71|479.61|483.7|479.6|483.75|479.65|483.7|479.6|13
1635140750000|2021-10-25 05:45:50|483.69|479.59|483.77|479.67|483.79|479.69|483.69|479.59|9
1635140760000|2021-10-25 05:46:00|483.78|479.68|483.76|479.66|483.78|479.68|483.75|479.65|7
1635140770000|2021-10-25 05:46:10|483.75|479.65|483.9|479.8|483.9|479.8|483.75|479.65|20
1635140780000|2021-10-25 05:46:20|483.89|479.79|483.85|479.75|483.89|479.79|483.85|479.75|6
1635140790000|2021-10-25 05:46:30|483.86|479.76|483.85|479.75|483.87|479.77|483.84|479.74|6
1635140800000|2021-10-25 05:46:40|483.86|479.76|483.87|479.77|483.89|479.79|483.85|479.75|9
1635140810000|2021-10-25 05:46:50|483.88|479.78|483.87|479.77|483.9|479.8|483.86|479.76|14
1635140820000|2021-10-25 05:47:00|483.86|479.76|483.87|479.77|483.88|479.78|483.86|479.76|9
1635140830000|2021-10-25 05:47:10|483.86|479.76|483.89|479.79|483.9|479.8|483.86|479.76|12
1635140840000|2021-10-25 05:47:20|483.9|479.8|484.21|480.11|484.21|480.11|483.9|479.8|12
1635140850000|2021-10-25 05:47:30|484.25|480.15|484.27|480.17|484.28|480.18|484.24|480.14|6
1635140860000|2021-10-25 05:47:40|484.29|480.19|484.37|480.27|484.42|480.32|484.29|480.19|17
1635140870000|2021-10-25 05:47:50|484.39|480.29|484.19|480.09|484.39|480.29|484.19|480.09|6
1635140880000|2021-10-25 05:48:00|484.18|480.08|484.26|480.16|484.26|480.16|484.18|480.08|10
1635140890000|2021-10-25 05:48:10|484.27|480.17|484.36|480.26|484.37|480.27|484.24|480.14|4
1635140900000|2021-10-25 05:48:20|484.37|480.27|484.37|480.27|484.37|480.27|484.37|480.27|1
1635140910000|2021-10-25 05:48:30|484.36|480.26|484.2|480.1|484.36|480.26|484.19|480.09|6
1635140920000|2021-10-25 05:48:40|484.19|480.09|484.12|480.02|484.19|480.09|484.12|480.02|7
1635140930000|2021-10-25 05:48:50|484.11|480.01|483.93|479.83|484.11|480.01|483.92|479.82|13
1635140940000|2021-10-25 05:49:00|483.92|479.82|483.85|479.75|483.92|479.82|483.85|479.75|6
1635140950000|2021-10-25 05:49:10|483.86|479.76|483.86|479.76|483.86|479.76|483.85|479.75|3
1635140960000|2021-10-25 05:49:20|483.87|479.77|483.86|479.76|483.87|479.77|483.86|479.76|2
1635140970000|2021-10-25 05:49:30|483.87|479.77|483.86|479.76|483.87|479.77|483.83|479.73|5
1635140980000|2021-10-25 05:49:40|483.85|479.75|483.99|479.89|484|479.9|483.82|479.72|9
1635140990000|2021-10-25 05:49:50|483.98|479.88|483.99|479.89|483.99|479.89|483.98|479.88|2
1635141000000|2021-10-25 05:50:00|483.98|479.88|483.87|479.77|483.98|479.88|483.87|479.77|6
1635141010000|2021-10-25 05:50:10|483.85|479.75|483.67|479.57|483.93|479.83|483.67|479.57|26
1635141020000|2021-10-25 05:50:20|483.64|479.54|483.64|479.54|483.75|479.65|483.53|479.43|25
1635141030000|2021-10-25 05:50:30|483.68|479.58|483.65|479.55|483.71|479.61|483.65|479.55|14
1635141040000|2021-10-25 05:50:40|483.7|479.6|483.65|479.55|483.83|479.73|483.64|479.54|20
1635141050000|2021-10-25 05:50:50|483.67|479.57|483.6|479.5|483.67|479.57|483.6|479.5|13
1635141060000|2021-10-25 05:51:00|483.59|479.49|483.3|479.2|483.6|479.5|483.3|479.2|21
1635141070000|2021-10-25 05:51:10|483.32|479.22|483.21|479.11|483.32|479.22|483.2|479.1|12
1635141080000|2021-10-25 05:51:20|483.19|479.09|483.11|479.01|483.2|479.1|483.11|479.01|6
1635141090000|2021-10-25 05:51:30|483.12|479.02|483.11|479.01|483.12|479.02|483.11|479.01|2
1635141100000|2021-10-25 05:51:40|483.1|479|482.83|478.73|483.1|479|482.83|478.73|12
1635141110000|2021-10-25 05:51:50|482.8|478.7|482.71|478.61|482.9|478.8|482.71|478.61|20
1635141120000|2021-10-25 05:52:00|482.69|478.59|482.69|478.59|482.69|478.59|482.66|478.56|7
1635141130000|2021-10-25 05:52:10|482.72|478.62|482.92|478.82|483.03|478.93|482.72|478.62|20
1635141140000|2021-10-25 05:52:20|482.91|478.81|482.89|478.79|482.93|478.83|482.89|478.79|10
1635141150000|2021-10-25 05:52:30|482.93|478.83|482.87|478.77|482.93|478.83|482.81|478.71|20
1635141160000|2021-10-25 05:52:40|482.88|478.78|482.84|478.74|482.89|478.79|482.84|478.74|7
1635141170000|2021-10-25 05:52:50|482.87|478.77|482.82|478.72|482.9|478.8|482.82|478.72|11
1635141180000|2021-10-25 05:53:00|482.84|478.74|482.81|478.71|482.84|478.74|482.81|478.71|4
1635141190000|2021-10-25 05:53:10|482.82|478.72|482.84|478.74|482.87|478.77|482.81|478.71|7
1635141200000|2021-10-25 05:53:20|482.83|478.73|482.93|478.83|482.93|478.83|482.83|478.73|17
1635141210000|2021-10-25 05:53:30|482.94|478.84|482.98|478.88|482.99|478.89|482.94|478.84|8
1635141220000|2021-10-25 05:53:40|482.99|478.89|482.99|478.89|482.99|478.89|482.97|478.87|6
1635141230000|2021-10-25 05:53:50|482.98|478.88|483.01|478.91|483.02|478.92|482.98|478.88|5
1635141240000|2021-10-25 05:54:00|483|478.9|482.99|478.89|483|478.9|482.99|478.89|2
1635141250000|2021-10-25 05:54:10|482.97|478.87|482.92|478.82|482.97|478.87|482.87|478.77|16
1635141260000|2021-10-25 05:54:20|482.91|478.81|482.87|478.77|482.92|478.82|482.87|478.77|10
1635141270000|2021-10-25 05:54:30|482.88|478.78|482.79|478.69|482.88|478.78|482.79|478.69|11
1635141280000|2021-10-25 05:54:40|482.78|478.68|482.88|478.78|482.9|478.8|482.76|478.66|15
1635141290000|2021-10-25 05:54:50|482.87|478.77|482.88|478.78|482.88|478.78|482.84|478.74|7
1635141300000|2021-10-25 05:55:00|482.87|478.77|482.74|478.64|482.87|478.77|482.72|478.62|21
1635141310000|2021-10-25 05:55:10|482.73|478.63|482.63|478.53|482.74|478.64|482.63|478.53|15
1635141320000|2021-10-25 05:55:20|482.62|478.52|482.59|478.49|482.62|478.52|482.55|478.45|15
1635141330000|2021-10-25 05:55:30|482.62|478.52|482.82|478.72|482.84|478.74|482.57|478.47|17
1635141340000|2021-10-25 05:55:40|482.95|478.85|482.99|478.89|483.02|478.92|482.89|478.79|8
1635141350000|2021-10-25 05:55:50|482.98|478.88|482.93|478.83|482.98|478.88|482.93|478.83|14
1635141360000|2021-10-25 05:56:00|482.94|478.84|482.97|478.87|482.98|478.88|482.94|478.84|9
1635141370000|2021-10-25 05:56:10|483|478.9|482.98|478.88|483.01|478.91|482.98|478.88|6
1635141380000|2021-10-25 05:56:20|482.97|478.87|482.62|478.52|482.97|478.87|482.62|478.52|9
1635141390000|2021-10-25 05:56:30|482.6|478.5|482.7|478.6|482.72|478.62|482.6|478.5|10
1635141400000|2021-10-25 05:56:40|482.73|478.63|482.91|478.81|482.91|478.81|482.73|478.63|8
1635141410000|2021-10-25 05:56:50|482.9|478.8|482.92|478.82|482.92|478.82|482.79|478.69|15
1635141420000|2021-10-25 05:57:00|482.93|478.83|483.01|478.91|483.01|478.91|482.93|478.83|3
1635141430000|2021-10-25 05:57:10|482.96|478.86|482.95|478.85|482.96|478.86|482.95|478.85|4
1635141440000|2021-10-25 05:57:20|482.99|478.89|482.92|478.82|482.99|478.89|482.92|478.82|10
1635141450000|2021-10-25 05:57:30|482.94|478.84|482.83|478.73|482.94|478.84|482.81|478.71|5
1635141460000|2021-10-25 05:57:40|482.82|478.72|482.85|478.75|482.85|478.75|482.8|478.7|6
1635141470000|2021-10-25 05:57:50|482.84|478.74|482.8|478.7|482.84|478.74|482.8|478.7|5
1635141480000|2021-10-25 05:58:00|482.81|478.71|482.81|478.71|482.81|478.71|482.81|478.71|1
1635141490000|2021-10-25 05:58:10|482.84|478.74|482.94|478.84|482.94|478.84|482.84|478.74|5
1635141500000|2021-10-25 05:58:20|483|478.9|482.96|478.86|483|478.9|482.95|478.85|9
1635141510000|2021-10-25 05:58:30|482.92|478.82|482.96|478.86|482.96|478.86|482.92|478.82|2
1635141520000|2021-10-25 05:58:40|482.97|478.87|482.95|478.85|482.97|478.87|482.95|478.85|4
1635141530000|2021-10-25 05:58:50|482.94|478.84|482.9|478.8|482.94|478.84|482.9|478.8|8
1635141540000|2021-10-25 05:59:00|482.95|478.85|483.24|479.14|483.24|479.14|482.95|478.85|11
1635141550000|2021-10-25 05:59:10|483.2|479.1|482.66|478.56|483.23|479.13|482.66|478.56|22
1635141560000|2021-10-25 05:59:20|482.67|478.57|482.53|478.43|482.68|478.58|482.53|478.43|17
1635141570000|2021-10-25 05:59:30|482.54|478.44|482.52|478.42|482.58|478.48|482.51|478.41|11
1635141580000|2021-10-25 05:59:40|482.51|478.41|482.55|478.45|482.55|478.45|482.51|478.41|3
1635141590000|2021-10-25 05:59:50|482.52|478.42|482.37|478.27|482.52|478.42|482.37|478.27|6
1635141600000|2021-10-25 06:00:00|482.34|478.24|482.7|478.6|482.71|478.61|482.34|478.24|21
1635141610000|2021-10-25 06:00:10|482.69|478.59|482.98|478.88|482.98|478.88|482.69|478.59|19
1635141620000|2021-10-25 06:00:20|483.01|478.91|483.1|479|483.1|479|483.01|478.91|2
1635141630000|2021-10-25 06:00:30|483.14|479.04|483.14|479.04|483.14|479.04|483.14|479.04|1
1635141640000|2021-10-25 06:00:40|483.19|479.09|483.19|479.09|483.19|479.09|483.19|479.09|1
1635141650000|2021-10-25 06:00:50|483.11|479.01|483.1|479|483.21|479.11|483.1|479|9
1635141660000|2021-10-25 06:01:00|483.08|478.98|483.17|479.07|483.17|479.07|483.08|478.98|6
1635141670000|2021-10-25 06:01:10|483.08|478.98|483.12|479.02|483.12|479.02|483.03|478.93|14
1635141680000|2021-10-25 06:01:20|483.17|479.07|483.16|479.06|483.17|479.07|483.14|479.04|4
1635141690000|2021-10-25 06:01:30|483.15|479.05|483.37|479.27|483.37|479.27|483.15|479.05|8
1635141700000|2021-10-25 06:01:40|483.38|479.28|483.49|479.39|483.49|479.39|483.38|479.28|8
1635141710000|2021-10-25 06:01:50|483.51|479.41|483.51|479.41|483.51|479.41|483.51|479.41|1
1635141720000|2021-10-25 06:02:00|483.5|479.4|483.55|479.45|483.55|479.45|483.5|479.4|2
1635141730000|2021-10-25 06:02:10|483.58|479.48|483.7|479.6|483.7|479.6|483.58|479.48|3
1635141740000|2021-10-25 06:02:20|483.6|479.5|483.57|479.47|483.65|479.55|483.49|479.39|18
1635141750000|2021-10-25 06:02:30|483.58|479.48|483.73|479.63|483.73|479.63|483.53|479.43|9
1635141760000|2021-10-25 06:02:40|483.78|479.68|483.75|479.65|483.78|479.68|483.71|479.61|9
1635141770000|2021-10-25 06:02:50|483.76|479.66|483.77|479.67|483.77|479.67|483.76|479.66|2
1635141780000|2021-10-25 06:03:00|483.76|479.66|483.84|479.74|483.85|479.75|483.75|479.65|11
1635141790000|2021-10-25 06:03:10|483.77|479.67|483.74|479.64|483.77|479.67|483.74|479.64|3
1635141800000|2021-10-25 06:03:20|483.73|479.63|483.59|479.49|483.73|479.63|483.59|479.49|14
1635141810000|2021-10-25 06:03:30|483.58|479.48|483.52|479.42|483.58|479.48|483.52|479.42|6
1635141820000|2021-10-25 06:03:40|483.5|479.4|483.54|479.44|483.55|479.45|483.49|479.39|8
1635141830000|2021-10-25 06:03:50|483.55|479.45|483.51|479.41|483.55|479.45|483.51|479.41|7
1635141840000|2021-10-25 06:04:00|483.5|479.4|483.48|479.38|483.5|479.4|483.48|479.38|6
1635141850000|2021-10-25 06:04:10|483.49|479.39|483.48|479.38|483.49|479.39|483.48|479.38|2
1635141860000|2021-10-25 06:04:20|483.42|479.32|482.57|478.47|483.42|479.32|482.54|478.44|14
1635141870000|2021-10-25 06:04:30|482.58|478.48|482.75|478.65|482.75|478.65|482.56|478.46|10
1635141880000|2021-10-25 06:04:40|482.78|478.68|482.78|478.68|482.81|478.71|482.73|478.63|16
1635141890000|2021-10-25 06:04:50|482.74|478.64|482.64|478.54|482.74|478.64|482.6|478.5|15
1635141900000|2021-10-25 06:05:00|482.61|478.51|482.6|478.5|482.66|478.56|482.57|478.47|16
1635141910000|2021-10-25 06:05:10|482.61|478.51|482.91|478.81|482.91|478.81|482.61|478.51|21
1635141920000|2021-10-25 06:05:20|482.89|478.79|483.26|479.16|483.26|479.16|482.89|478.79|15
1635141940000|2021-10-25 06:05:40|483.27|479.17|483.09|478.99|483.28|479.18|483.09|478.99|16
1635141950000|2021-10-25 06:05:50|483.06|478.96|483.06|478.96|483.09|478.99|483.05|478.95|8
1635141960000|2021-10-25 06:06:00|483.07|478.97|483.28|479.18|483.28|479.18|483.07|478.97|10
1635141970000|2021-10-25 06:06:10|483.25|479.15|483.29|479.19|483.29|479.19|483.25|479.15|5
1635141980000|2021-10-25 06:06:20|483.3|479.2|483.36|479.26|483.36|479.26|483.3|479.2|2
1635142000000|2021-10-25 06:06:40|483.33|479.23|483.34|479.24|483.34|479.24|483.33|479.23|2
1635142020000|2021-10-25 06:07:00|483.35|479.25|483.33|479.23|483.35|479.25|483.33|479.23|2
1635142040000|2021-10-25 06:07:20|483.31|479.21|483.31|479.21|483.31|479.21|483.3|479.2|3
1635142050000|2021-10-25 06:07:30|483.29|479.19|483.29|479.19|483.3|479.2|483.29|479.19|3
1635142070000|2021-10-25 06:07:50|483.25|479.15|483.02|478.92|483.25|479.15|483.02|478.92|11
1635142080000|2021-10-25 06:08:00|483.05|478.95|482.88|478.78|483.05|478.95|482.88|478.78|12
1635142090000|2021-10-25 06:08:10|482.84|478.74|482.84|478.74|482.89|478.79|482.83|478.73|9
1635142100000|2021-10-25 06:08:20|482.85|478.75|482.88|478.78|482.88|478.78|482.83|478.73|11
1635142110000|2021-10-25 06:08:30|482.84|478.74|482.84|478.74|482.84|478.74|482.84|478.74|1
1635142120000|2021-10-25 06:08:40|482.86|478.76|483.08|478.98|483.08|478.98|482.86|478.76|6
1635142130000|2021-10-25 06:08:50|483.01|478.91|483|478.9|483.09|478.99|482.97|478.87|15
1635142140000|2021-10-25 06:09:00|482.94|478.84|482.9|478.8|482.96|478.86|482.9|478.8|5
1635142150000|2021-10-25 06:09:10|482.87|478.77|482.84|478.74|482.88|478.78|482.83|478.73|12
1635142160000|2021-10-25 06:09:20|482.85|478.75|482.87|478.77|482.91|478.81|482.84|478.74|9
1635142170000|2021-10-25 06:09:30|482.88|478.78|482.86|478.76|482.88|478.78|482.86|478.76|3
1635142180000|2021-10-25 06:09:40|482.87|478.77|482.87|478.77|482.87|478.77|482.87|478.77|1
1635142190000|2021-10-25 06:09:50|482.84|478.74|482.88|478.78|482.88|478.78|482.84|478.74|3
1635142200000|2021-10-25 06:10:00|482.87|478.77|482.96|478.86|482.96|478.86|482.87|478.77|7
1635142210000|2021-10-25 06:10:10|482.97|478.87|483.14|479.04|483.14|479.04|482.97|478.87|11
1635142220000|2021-10-25 06:10:20|483.19|479.09|483.21|479.11|483.21|479.11|483.19|479.09|4
1635142230000|2021-10-25 06:10:30|483.2|479.1|483.19|479.09|483.2|479.1|483.18|479.08|3
1635142240000|2021-10-25 06:10:40|483.17|479.07|483.02|478.92|483.2|479.1|483.02|478.92|8
1635142250000|2021-10-25 06:10:50|483|478.9|482.81|478.71|483.01|478.91|482.8|478.7|13
1635142260000|2021-10-25 06:11:00|482.82|478.72|482.97|478.87|482.97|478.87|482.82|478.72|10
1635142270000|2021-10-25 06:11:10|482.99|478.89|482.92|478.82|483.03|478.93|482.92|478.82|12
1635142280000|2021-10-25 06:11:20|482.94|478.84|482.6|478.5|482.94|478.84|482.6|478.5|17
1635142290000|2021-10-25 06:11:30|482.55|478.45|482.44|478.34|482.55|478.45|482.41|478.31|14
1635142300000|2021-10-25 06:11:40|482.41|478.31|482.37|478.27|482.42|478.32|482.37|478.27|7
1635142310000|2021-10-25 06:11:50|482.36|478.26|482.27|478.17|482.36|478.26|482.27|478.17|11
1635142320000|2021-10-25 06:12:00|482.28|478.18|482.26|478.16|482.28|478.18|482.24|478.14|7
1635142330000|2021-10-25 06:12:10|482.25|478.15|482.25|478.15|482.26|478.16|482.24|478.14|8
1635142340000|2021-10-25 06:12:20|482.23|478.13|482.2|478.1|482.24|478.14|482.2|478.1|7
1635142350000|2021-10-25 06:12:30|482.17|478.07|481.97|477.87|482.17|478.07|481.94|477.84|12
1635142360000|2021-10-25 06:12:40|481.9|477.8|481.91|477.81|481.93|477.83|481.9|477.8|9
1635142370000|2021-10-25 06:12:50|481.92|477.82|482.09|477.99|482.09|477.99|481.9|477.8|16
1635142380000|2021-10-25 06:13:00|482.08|477.98|482.06|477.96|482.1|478|482.01|477.91|15
1635142390000|2021-10-25 06:13:10|482.05|477.95|481.94|477.84|482.06|477.96|481.93|477.83|13
1635142400000|2021-10-25 06:13:20|481.93|477.83|481.91|477.81|481.94|477.84|481.88|477.78|14
1635142410000|2021-10-25 06:13:30|481.92|477.82|482.03|477.93|482.04|477.94|481.91|477.81|10
1635142420000|2021-10-25 06:13:40|482.02|477.92|482.01|477.91|482.02|477.92|481.98|477.88|9
1635142430000|2021-10-25 06:13:50|482.02|477.92|482.03|477.93|482.03|477.93|482.01|477.91|5
1635142440000|2021-10-25 06:14:00|482.02|477.92|482.24|478.14|482.24|478.14|482.02|477.92|11
1635142450000|2021-10-25 06:14:10|482.25|478.15|482.42|478.32|482.43|478.33|482.24|478.14|11
1635142460000|2021-10-25 06:14:20|482.47|478.37|482.1|478|482.47|478.37|482.09|477.99|15
1635142470000|2021-10-25 06:14:30|482.08|477.98|481.93|477.83|482.08|477.98|481.93|477.83|12
1635142480000|2021-10-25 06:14:40|481.91|477.81|482|477.9|482.03|477.93|481.86|477.76|17
1635142490000|2021-10-25 06:14:50|482.01|477.91|482.02|477.92|482.02|477.92|481.99|477.89|5
1635142500000|2021-10-25 06:15:00|482.03|477.93|482.24|478.14|482.24|478.14|482.03|477.93|18
1635142510000|2021-10-25 06:15:10|482.26|478.16|482.48|478.38|482.56|478.46|482.25|478.15|31
1635142520000|2021-10-25 06:15:20|482.47|478.37|482.49|478.39|482.51|478.41|482.43|478.33|16
1635142530000|2021-10-25 06:15:30|482.52|478.42|482.49|478.39|482.52|478.42|482.47|478.37|12
1635142540000|2021-10-25 06:15:40|482.47|478.37|482.35|478.25|482.47|478.37|482.33|478.23|10
1635142550000|2021-10-25 06:15:50|482.32|478.22|482.42|478.32|482.42|478.32|482.3|478.2|12
1635142560000|2021-10-25 06:16:00|482.4|478.3|482.42|478.32|482.42|478.32|482.4|478.3|2
1635142590000|2021-10-25 06:16:30|482.43|478.33|482.42|478.32|482.43|478.33|482.41|478.31|5
1635142600000|2021-10-25 06:16:40|482.41|478.31|482.42|478.32|482.42|478.32|482.39|478.29|7
1635142610000|2021-10-25 06:16:50|482.43|478.33|482.42|478.32|482.43|478.33|482.41|478.31|5
1635142620000|2021-10-25 06:17:00|482.43|478.33|482.44|478.34|482.44|478.34|482.41|478.31|4
1635142630000|2021-10-25 06:17:10|482.42|478.32|482.42|478.32|482.44|478.34|482.42|478.32|4
1635142650000|2021-10-25 06:17:30|482.43|478.33|482.42|478.32|482.44|478.34|482.42|478.32|6
1635142670000|2021-10-25 06:17:50|482.43|478.33|482.28|478.18|482.44|478.34|482.28|478.18|10
1635142680000|2021-10-25 06:18:00|482.27|478.17|482.27|478.17|482.27|478.17|482.25|478.15|7
1635142690000|2021-10-25 06:18:10|482.26|478.16|482.28|478.18|482.29|478.19|482.26|478.16|6
1635142700000|2021-10-25 06:18:20|482.27|478.17|482.42|478.32|482.42|478.32|482.27|478.17|17
1635142710000|2021-10-25 06:18:30|482.41|478.31|482.41|478.31|482.42|478.32|482.41|478.31|3
1635142720000|2021-10-25 06:18:40|482.42|478.32|482.43|478.33|482.44|478.34|482.42|478.32|3
1635142730000|2021-10-25 06:18:50|482.42|478.32|482.54|478.44|482.55|478.45|482.42|478.32|10
1635142740000|2021-10-25 06:19:00|482.55|478.45|482.62|478.52|482.63|478.53|482.55|478.45|5
1635142750000|2021-10-25 06:19:10|482.65|478.55|482.69|478.59|482.69|478.59|482.65|478.55|3
1635142760000|2021-10-25 06:19:20|482.7|478.6|482.74|478.64|482.74|478.64|482.7|478.6|17
1635142770000|2021-10-25 06:19:30|482.77|478.67|482.8|478.7|482.8|478.7|482.77|478.67|4
1635142780000|2021-10-25 06:19:40|482.81|478.71|482.83|478.73|482.84|478.74|482.79|478.69|6
1635142830000|2021-10-25 06:20:30|482.81|478.71|482.82|478.72|482.83|478.73|482.81|478.71|3
1635142840000|2021-10-25 06:20:40|482.83|478.73|482.82|478.72|482.84|478.74|482.79|478.69|8
1635142850000|2021-10-25 06:20:50|482.83|478.73|482.8|478.7|482.83|478.73|482.78|478.68|6
1635142860000|2021-10-25 06:21:00|482.79|478.69|482.56|478.46|482.79|478.69|482.54|478.44|12
1635142870000|2021-10-25 06:21:10|482.57|478.47|482.66|478.56|482.66|478.56|482.57|478.47|9
1635142880000|2021-10-25 06:21:20|482.67|478.57|482.7|478.6|482.71|478.61|482.65|478.55|9
1635142890000|2021-10-25 06:21:30|482.71|478.61|482.71|478.61|482.74|478.64|482.7|478.6|8
1635142900000|2021-10-25 06:21:40|482.73|478.63|483.05|478.95|483.05|478.95|482.72|478.62|10
1635142910000|2021-10-25 06:21:50|483.04|478.94|483|478.9|483.04|478.94|482.93|478.83|13
1635142920000|2021-10-25 06:22:00|482.97|478.87|483.08|478.98|483.1|479|482.92|478.82|12
1635142930000|2021-10-25 06:22:10|483.1|479|483.07|478.97|483.12|479.02|483.02|478.92|13
1635142940000|2021-10-25 06:22:20|483.06|478.96|483.03|478.93|483.09|478.99|483.03|478.93|13
1635142950000|2021-10-25 06:22:30|483.06|478.96|483.05|478.95|483.07|478.97|483.03|478.93|10
1635142960000|2021-10-25 06:22:40|483.06|478.96|483.15|479.05|483.16|479.06|483.06|478.96|8
1635142970000|2021-10-25 06:22:50|483.16|479.06|483.17|479.07|483.17|479.07|483.16|479.06|2
1635142980000|2021-10-25 06:23:00|483.16|479.06|483.15|479.05|483.19|479.09|483.15|479.05|7
1635142990000|2021-10-25 06:23:10|483.18|479.08|483.22|479.12|483.22|479.12|483.13|479.03|9
1635143000000|2021-10-25 06:23:20|483.21|479.11|483.24|479.14|483.24|479.14|483.21|479.11|5
1635143010000|2021-10-25 06:23:30|483.26|479.16|483.29|479.19|483.29|479.19|483.26|479.16|3
1635143030000|2021-10-25 06:23:50|483.3|479.2|483.28|479.18|483.3|479.2|483.28|479.18|2
1635143040000|2021-10-25 06:24:00|483.29|479.19|483.32|479.22|483.32|479.22|483.27|479.17|6
1635143050000|2021-10-25 06:24:10|483.31|479.21|483.3|479.2|483.35|479.25|483.27|479.17|7
1635143060000|2021-10-25 06:24:20|483.29|479.19|483.29|479.19|483.29|479.19|483.29|479.19|1
1635143070000|2021-10-25 06:24:30|483.3|479.2|483.3|479.2|483.3|479.2|483.29|479.19|3
1635143080000|2021-10-25 06:24:40|483.29|479.19|483.14|479.04|483.3|479.2|483.14|479.04|12
1635143090000|2021-10-25 06:24:50|483.13|479.03|483.12|479.02|483.15|479.05|483.12|479.02|7
1635143100000|2021-10-25 06:25:00|483.13|479.03|483.12|479.02|483.13|479.03|483.12|479.02|2
1635143110000|2021-10-25 06:25:10|483.11|479.01|483.12|479.02|483.12|479.02|483.11|479.01|4
1635143120000|2021-10-25 06:25:20|483.11|479.01|482.99|478.89|483.11|479.01|482.97|478.87|12
1635143130000|2021-10-25 06:25:30|482.98|478.88|482.95|478.85|483.01|478.91|482.94|478.84|12
1635143140000|2021-10-25 06:25:40|482.94|478.84|483.15|479.05|483.15|479.05|482.94|478.84|19
1635143150000|2021-10-25 06:25:50|483.14|479.04|483.08|478.98|483.14|479.04|483.07|478.97|8
1635143160000|2021-10-25 06:26:00|483.09|478.99|483.12|479.02|483.13|479.03|483.09|478.99|7
1635143170000|2021-10-25 06:26:10|483.11|479.01|483.14|479.04|483.14|479.04|483.11|479.01|7
1635143180000|2021-10-25 06:26:20|483.13|479.03|483.32|479.22|483.32|479.22|483.13|479.03|12
1635143190000|2021-10-25 06:26:30|483.33|479.23|483.41|479.31|483.41|479.31|483.33|479.23|6
1635143200000|2021-10-25 06:26:40|483.4|479.3|483.39|479.29|483.4|479.3|483.36|479.26|7
1635143210000|2021-10-25 06:26:50|483.38|479.28|483.38|479.28|483.38|479.28|483.38|479.28|1
1635143220000|2021-10-25 06:27:00|483.39|479.29|483.39|479.29|483.41|479.31|483.37|479.27|5
1635143230000|2021-10-25 06:27:10|483.41|479.31|483.52|479.42|483.52|479.42|483.41|479.31|8
1635143240000|2021-10-25 06:27:20|483.53|479.43|483.53|479.43|483.53|479.43|483.53|479.43|1
1635143250000|2021-10-25 06:27:30|483.55|479.45|483.54|479.44|483.55|479.45|483.53|479.43|5
1635143260000|2021-10-25 06:27:40|483.55|479.45|483.57|479.47|483.57|479.47|483.55|479.45|2
1635143270000|2021-10-25 06:27:50|483.58|479.48|483.53|479.43|483.58|479.48|483.53|479.43|4
1635143280000|2021-10-25 06:28:00|483.56|479.46|483.57|479.47|483.57|479.47|483.54|479.44|8
1635143290000|2021-10-25 06:28:10|483.56|479.46|483.57|479.47|483.57|479.47|483.54|479.44|7
1635143300000|2021-10-25 06:28:20|483.6|479.5|483.61|479.51|483.62|479.52|483.6|479.5|5
1635143310000|2021-10-25 06:28:30|483.62|479.52|483.62|479.52|483.62|479.52|483.61|479.51|7
1635143320000|2021-10-25 06:28:40|483.61|479.51|483.61|479.51|483.62|479.52|483.61|479.51|3
1635143330000|2021-10-25 06:28:50|483.62|479.52|483.63|479.53|483.65|479.55|483.6|479.5|6
1635143340000|2021-10-25 06:29:00|483.6|479.5|483.38|479.28|483.66|479.56|483.38|479.28|14
1635143350000|2021-10-25 06:29:10|483.37|479.27|483.36|479.26|483.37|479.27|483.35|479.25|7
1635143360000|2021-10-25 06:29:20|483.37|479.27|483.35|479.25|483.37|479.27|483.35|479.25|2
1635143370000|2021-10-25 06:29:30|483.36|479.26|483.36|479.26|483.36|479.26|483.36|479.26|1
1635143380000|2021-10-25 06:29:40|483.33|479.23|482.99|478.89|483.33|479.23|482.99|478.89|15
1635143390000|2021-10-25 06:29:50|482.97|478.87|482.95|478.85|482.97|478.87|482.95|478.85|2
1635143400000|2021-10-25 06:30:00|482.94|478.84|482.92|478.82|482.94|478.84|482.92|478.82|2
1635143410000|2021-10-25 06:30:10|482.9|478.8|483.02|478.92|483.04|478.94|482.86|478.76|17
1635143420000|2021-10-25 06:30:20|483.01|478.91|483.19|479.09|483.19|479.09|483.01|478.91|16
1635143430000|2021-10-25 06:30:30|483.18|479.08|483.19|479.09|483.2|479.1|483.18|479.08|6
1635143440000|2021-10-25 06:30:40|483.22|479.12|483.37|479.27|483.37|479.27|483.21|479.11|11
1635143450000|2021-10-25 06:30:50|483.39|479.29|483.38|479.28|483.4|479.3|483.37|479.27|7
1635143460000|2021-10-25 06:31:00|483.39|479.29|483.46|479.36|483.47|479.37|483.39|479.29|5
1635143470000|2021-10-25 06:31:10|483.48|479.38|483.55|479.45|483.56|479.46|483.48|479.38|5
1635143490000|2021-10-25 06:31:30|483.52|479.42|483.3|479.2|483.52|479.42|483.3|479.2|5
1635143500000|2021-10-25 06:31:40|483.22|479.12|483.3|479.2|483.31|479.21|483.2|479.1|9
1635143510000|2021-10-25 06:31:50|483.29|479.19|483.26|479.16|483.29|479.19|483.19|479.09|12
1635143530000|2021-10-25 06:32:10|483.24|479.14|483.24|479.14|483.24|479.14|483.2|479.1|8
1635143550000|2021-10-25 06:32:30|483.25|479.15|483.26|479.16|483.26|479.16|483.25|479.15|2
1635143560000|2021-10-25 06:32:40|483.24|479.14|483.33|479.23|483.33|479.23|483.24|479.14|6
1635143570000|2021-10-25 06:32:50|483.32|479.22|483.35|479.25|483.35|479.25|483.32|479.22|2
1635143600000|2021-10-25 06:33:20|483.34|479.24|483.19|479.09|483.34|479.24|483.19|479.09|6
1635143610000|2021-10-25 06:33:30|483.13|479.03|482.9|478.8|483.13|479.03|482.9|478.8|8
1635143620000|2021-10-25 06:33:40|482.89|478.79|482.86|478.76|482.89|478.79|482.84|478.74|13
1635143630000|2021-10-25 06:33:50|482.89|478.79|482.9|478.8|482.9|478.8|482.87|478.77|7
1635143640000|2021-10-25 06:34:00|482.91|478.81|482.9|478.8|482.91|478.81|482.9|478.8|8
1635143650000|2021-10-25 06:34:10|482.91|478.81|482.8|478.7|482.91|478.81|482.8|478.7|2
1635143660000|2021-10-25 06:34:20|482.74|478.64|482.49|478.39|482.74|478.64|482.45|478.35|7
1635143670000|2021-10-25 06:34:30|482.5|478.4|482.4|478.3|482.6|478.5|482.4|478.3|12
1635143680000|2021-10-25 06:34:40|482.39|478.29|482.37|478.27|482.39|478.29|482.33|478.23|6
1635143690000|2021-10-25 06:34:50|482.34|478.24|482.3|478.2|482.38|478.28|482.3|478.2|7
1635143700000|2021-10-25 06:35:00|482.28|478.18|482.24|478.14|482.28|478.18|482.23|478.13|8
1635143710000|2021-10-25 06:35:10|482.23|478.13|482.22|478.12|482.26|478.16|482.22|478.12|9
1635143720000|2021-10-25 06:35:20|482.23|478.13|482.44|478.34|482.45|478.35|482.23|478.13|13
1635143730000|2021-10-25 06:35:30|482.45|478.35|482.49|478.39|482.49|478.39|482.45|478.35|4
1635143740000|2021-10-25 06:35:40|482.51|478.41|482.54|478.44|482.56|478.46|482.51|478.41|9
1635143750000|2021-10-25 06:35:50|482.51|478.41|482.51|478.41|482.54|478.44|482.51|478.41|3
1635143790000|2021-10-25 06:36:30|482.66|478.56|482.8|478.7|482.8|478.7|482.57|478.47|9
1635143800000|2021-10-25 06:36:40|482.81|478.71|483.06|478.96|483.06|478.96|482.81|478.71|5
1635143810000|2021-10-25 06:36:50|483.13|479.03|483.15|479.05|483.15|479.05|483.1|479|3
1635143820000|2021-10-25 06:37:00|483.33|479.23|483.33|479.23|483.33|479.23|483.33|479.23|1
1635143830000|2021-10-25 06:37:10|483.34|479.24|483.49|479.39|483.49|479.39|483.34|479.24|9
1635143840000|2021-10-25 06:37:20|483.54|479.44|483.53|479.43|483.59|479.49|483.53|479.43|3
1635143850000|2021-10-25 06:37:30|483.5|479.4|483.23|479.13|483.5|479.4|483.23|479.13|10
1635143860000|2021-10-25 06:37:40|483.22|479.12|483.16|479.06|483.22|479.12|483.15|479.05|4
1635143870000|2021-10-25 06:37:50|483.15|479.05|483.14|479.04|483.16|479.06|483.14|479.04|3
1635143880000|2021-10-25 06:38:00|483.08|478.98|483.12|479.02|483.12|479.02|483.02|478.92|10
1635143890000|2021-10-25 06:38:10|483.13|479.03|483.21|479.11|483.21|479.11|483.13|479.03|10
1635143900000|2021-10-25 06:38:20|483.2|479.1|483.2|479.1|483.26|479.16|483.2|479.1|9
1635143910000|2021-10-25 06:38:30|483.1|479|483.11|479.01|483.12|479.02|483.04|478.94|5
1635143920000|2021-10-25 06:38:40|483.12|479.02|483.11|479.01|483.19|479.09|483.11|479.01|7
1635143940000|2021-10-25 06:39:00|483.16|479.06|483.41|479.31|483.43|479.33|483.16|479.06|8
1635143950000|2021-10-25 06:39:10|483.42|479.32|483.38|479.28|483.43|479.33|483.35|479.25|10
1635143960000|2021-10-25 06:39:20|483.36|479.26|483.44|479.34|483.44|479.34|483.36|479.26|5
1635143970000|2021-10-25 06:39:30|483.48|479.38|483.44|479.34|483.5|479.4|483.44|479.34|6
1635143980000|2021-10-25 06:39:40|483.34|479.24|483.37|479.27|483.4|479.3|483.34|479.24|9
1635143990000|2021-10-25 06:39:50|483.35|479.25|483.34|479.24|483.35|479.25|483.34|479.24|2
1635144000000|2021-10-25 06:40:00|483.37|479.27|483.4|479.3|483.4|479.3|483.37|479.27|4
1635144020000|2021-10-25 06:40:20|483.34|479.24|483.34|479.24|483.4|479.3|483.34|479.24|7
1635144030000|2021-10-25 06:40:30|483.35|479.25|483.17|479.07|483.36|479.26|483.17|479.07|11
1635144040000|2021-10-25 06:40:40|483.16|479.06|483.15|479.05|483.17|479.07|483.15|479.05|3
1635144050000|2021-10-25 06:40:50|483.11|479.01|483.19|479.09|483.21|479.11|483.11|479.01|7
1635144060000|2021-10-25 06:41:00|483.33|479.23|483.31|479.21|483.34|479.24|483.31|479.21|5
1635144070000|2021-10-25 06:41:10|483.32|479.22|483.32|479.22|483.39|479.29|483.32|479.22|4
1635144080000|2021-10-25 06:41:20|483.34|479.24|483.61|479.51|483.63|479.53|483.34|479.24|24
1635144090000|2021-10-25 06:41:30|483.6|479.5|483.76|479.66|483.76|479.66|483.6|479.5|9
1635144100000|2021-10-25 06:41:40|483.77|479.67|483.81|479.71|483.81|479.71|483.76|479.66|4
1635144110000|2021-10-25 06:41:50|483.8|479.7|483.88|479.78|483.94|479.84|483.8|479.7|15
1635144120000|2021-10-25 06:42:00|483.87|479.77|483.53|479.43|483.87|479.77|483.51|479.41|15
1635144130000|2021-10-25 06:42:10|483.52|479.42|483.48|479.38|483.52|479.42|483.43|479.33|23
1635144140000|2021-10-25 06:42:20|483.46|479.36|483.33|479.23|483.46|479.36|483.29|479.19|18
1635144150000|2021-10-25 06:42:30|483.34|479.24|483.3|479.2|483.34|479.24|483.29|479.19|8
1635144160000|2021-10-25 06:42:40|483.31|479.21|483.35|479.25|483.35|479.25|483.3|479.2|4
1635144170000|2021-10-25 06:42:50|483.34|479.24|483.34|479.24|483.36|479.26|483.33|479.23|5
1635144180000|2021-10-25 06:43:00|483.36|479.26|483.35|479.25|483.37|479.27|483.32|479.22|9
1635144190000|2021-10-25 06:43:10|483.38|479.28|483.47|479.37|483.5|479.4|483.38|479.28|16
1635144200000|2021-10-25 06:43:20|483.44|479.34|483.41|479.31|483.44|479.34|483.4|479.3|8
1635144210000|2021-10-25 06:43:30|483.42|479.32|483.46|479.36|483.46|479.36|483.41|479.31|6
1635144220000|2021-10-25 06:43:40|483.47|479.37|483.41|479.31|483.47|479.37|483.38|479.28|12
1635144230000|2021-10-25 06:43:50|483.42|479.32|483.35|479.25|483.43|479.33|483.35|479.25|9
1635144240000|2021-10-25 06:44:00|483.34|479.24|483.34|479.24|483.36|479.26|483.32|479.22|7
1635144250000|2021-10-25 06:44:10|483.36|479.26|483.32|479.22|483.37|479.27|483.32|479.22|4
1635144260000|2021-10-25 06:44:20|483.35|479.25|483.48|479.38|483.48|479.38|483.35|479.25|9
1635144270000|2021-10-25 06:44:30|483.47|479.37|483.72|479.62|483.72|479.62|483.47|479.37|16
1635144280000|2021-10-25 06:44:40|483.73|479.63|483.77|479.67|483.77|479.67|483.72|479.62|11
1635144290000|2021-10-25 06:44:50|483.74|479.64|483.93|479.83|483.96|479.86|483.74|479.64|16
1635144300000|2021-10-25 06:45:00|483.9|479.8|483.82|479.72|483.91|479.81|483.81|479.71|8
1635144310000|2021-10-25 06:45:10|483.81|479.71|483.65|479.55|483.81|479.71|483.64|479.54|10
1635144320000|2021-10-25 06:45:20|483.64|479.54|483.65|479.55|483.65|479.55|483.64|479.54|4
1635144330000|2021-10-25 06:45:30|483.63|479.53|483.67|479.57|483.67|479.57|483.63|479.53|3
1635144340000|2021-10-25 06:45:40|483.68|479.58|483.66|479.56|483.68|479.58|483.66|479.56|3
1635144350000|2021-10-25 06:45:50|483.65|479.55|483.4|479.3|483.65|479.55|483.4|479.3|17
1635144360000|2021-10-25 06:46:00|483.42|479.32|483.4|479.3|483.44|479.34|483.38|479.28|9
1635144370000|2021-10-25 06:46:10|483.43|479.33|483.54|479.44|483.54|479.44|483.42|479.32|8
1635144380000|2021-10-25 06:46:20|483.55|479.45|483.46|479.36|483.6|479.5|483.45|479.35|17
1635144390000|2021-10-25 06:46:30|483.47|479.37|483.49|479.39|483.49|479.39|483.45|479.35|6
1635144400000|2021-10-25 06:46:40|483.6|479.5|483.54|479.44|483.6|479.5|483.52|479.42|12
1635144410000|2021-10-25 06:46:50|483.55|479.45|483.34|479.24|483.55|479.45|483.34|479.24|13
1635144420000|2021-10-25 06:47:00|483.33|479.23|483.35|479.25|483.38|479.28|483.33|479.23|6
1635144430000|2021-10-25 06:47:10|483.4|479.3|483.38|479.28|483.4|479.3|483.37|479.27|3
1635144440000|2021-10-25 06:47:20|483.36|479.26|483|478.9|483.36|479.26|483|478.9|16
1635144450000|2021-10-25 06:47:30|483.01|478.91|483|478.9|483.01|478.91|483|478.9|2
1635144460000|2021-10-25 06:47:40|482.99|478.89|482.98|478.88|482.99|478.89|482.98|478.88|4
1635144470000|2021-10-25 06:47:50|482.99|478.89|482.92|478.82|482.99|478.89|482.92|478.82|4
1635144480000|2021-10-25 06:48:00|482.93|478.83|482.92|478.82|482.93|478.83|482.92|478.82|4
1635144490000|2021-10-25 06:48:10|482.89|478.79|482.82|478.72|482.89|478.79|482.81|478.71|9
1635144500000|2021-10-25 06:48:20|482.81|478.71|482.83|478.73|482.83|478.73|482.81|478.71|5
1635144510000|2021-10-25 06:48:30|482.81|478.71|482.81|478.71|482.83|478.73|482.81|478.71|5
1635144520000|2021-10-25 06:48:40|482.8|478.7|482.79|478.69|482.82|478.72|482.79|478.69|10
1635144530000|2021-10-25 06:48:50|482.8|478.7|482.78|478.68|482.8|478.7|482.78|478.68|3
1635144540000|2021-10-25 06:49:00|482.79|478.69|482.83|478.73|482.83|478.73|482.78|478.68|6
1635144550000|2021-10-25 06:49:10|482.82|478.72|482.82|478.72|482.83|478.73|482.82|478.72|5
1635144560000|2021-10-25 06:49:20|482.8|478.7|482.8|478.7|482.8|478.7|482.8|478.7|1
1635144570000|2021-10-25 06:49:30|482.81|478.71|482.8|478.7|482.81|478.71|482.8|478.7|2
1635144580000|2021-10-25 06:49:40|482.82|478.72|483.02|478.92|483.03|478.93|482.82|478.72|8
1635144590000|2021-10-25 06:49:50|483.08|478.98|483.07|478.97|483.12|479.02|483.07|478.97|11
1635144600000|2021-10-25 06:50:00|483.08|478.98|483.05|478.95|483.08|478.98|483.04|478.94|7
1635144610000|2021-10-25 06:50:10|483.06|478.96|483.07|478.97|483.08|478.98|483.06|478.96|3
1635144620000|2021-10-25 06:50:20|483.06|478.96|483.12|479.02|483.13|479.03|483.06|478.96|8
1635144630000|2021-10-25 06:50:30|483.14|479.04|483.13|479.03|483.17|479.07|483.12|479.02|5
1635144640000|2021-10-25 06:50:40|483.14|479.04|483.18|479.08|483.18|479.08|483.14|479.04|5
1635144650000|2021-10-25 06:50:50|483.19|479.09|483.19|479.09|483.19|479.09|483.18|479.08|3
1635144660000|2021-10-25 06:51:00|483.2|479.1|483.17|479.07|483.2|479.1|483.17|479.07|2
1635144670000|2021-10-25 06:51:10|483.12|479.02|483.21|479.11|483.21|479.11|483.12|479.02|5
1635144680000|2021-10-25 06:51:20|483.24|479.14|483.2|479.1|483.25|479.15|483.2|479.1|3
1635144690000|2021-10-25 06:51:30|483.18|479.08|482.99|478.89|483.18|479.08|482.99|478.89|10
1635144700000|2021-10-25 06:51:40|482.93|478.83|482.92|478.82|482.93|478.83|482.92|478.82|4
1635144720000|2021-10-25 06:52:00|482.93|478.83|482.94|478.84|482.95|478.85|482.93|478.83|4
1635144730000|2021-10-25 06:52:10|482.93|478.83|482.97|478.87|482.97|478.87|482.93|478.83|3
1635144740000|2021-10-25 06:52:20|482.96|478.86|482.96|478.86|482.97|478.87|482.96|478.86|3
1635144750000|2021-10-25 06:52:30|482.92|478.82|482.92|478.82|482.94|478.84|482.92|478.82|6
1635144760000|2021-10-25 06:52:40|482.94|478.84|483.29|479.19|483.29|479.19|482.94|478.84|12
1635144770000|2021-10-25 06:52:50|483.27|479.17|483.24|479.14|483.28|479.18|483.22|479.12|10
1635144780000|2021-10-25 06:53:00|483.25|479.15|483.25|479.15|483.25|479.15|483.25|479.15|1
1635144790000|2021-10-25 06:53:10|483.23|479.13|483.34|479.24|483.34|479.24|483.23|479.13|6
1635144800000|2021-10-25 06:53:20|483.44|479.34|483.54|479.44|483.6|479.5|483.43|479.33|14
1635144810000|2021-10-25 06:53:30|483.52|479.42|483.54|479.44|483.54|479.44|483.5|479.4|3
1635144820000|2021-10-25 06:53:40|483.53|479.43|483.47|479.37|483.55|479.45|483.45|479.35|9
1635144830000|2021-10-25 06:53:50|483.51|479.41|483.5|479.4|483.51|479.41|483.47|479.37|3
1635144840000|2021-10-25 06:54:00|483.52|479.42|483.5|479.4|483.54|479.44|483.5|479.4|3
1635144850000|2021-10-25 06:54:10|483.54|479.44|483.5|479.4|483.58|479.48|483.5|479.4|3
1635144860000|2021-10-25 06:54:20|483.57|479.47|483.56|479.46|483.57|479.47|483.5|479.4|3
1635144870000|2021-10-25 06:54:30|483.5|479.4|483.8|479.7|483.8|479.7|483.5|479.4|3
1635144880000|2021-10-25 06:54:40|483.77|479.67|483.77|479.67|483.77|479.67|483.66|479.56|3
1635144890000|2021-10-25 06:54:50|483.8|479.7|483.71|479.61|483.8|479.7|483.71|479.61|3
1635144900000|2021-10-25 06:55:00|483.72|479.62|483.77|479.67|483.81|479.71|483.72|479.62|3
1635144910000|2021-10-25 06:55:10|483.81|479.71|483.45|479.35|483.81|479.71|483.45|479.35|19
1635144920000|2021-10-25 06:55:20|483.44|479.34|483.39|479.29|483.46|479.36|483.39|479.29|3
1635144930000|2021-10-25 06:55:30|483.36|479.26|483.3|479.2|483.38|479.28|483.3|479.2|3
1635144940000|2021-10-25 06:55:40|483.19|479.09|483.11|479.01|483.19|479.09|483.11|479.01|5
1635144950000|2021-10-25 06:55:50|483.12|479.02|482.73|478.63|483.12|479.02|482.73|478.63|10
1635144960000|2021-10-25 06:56:00|482.75|478.65|482.61|478.51|482.75|478.65|482.59|478.49|11
1635144970000|2021-10-25 06:56:10|482.65|478.55|482.56|478.46|482.65|478.55|482.56|478.46|7
1635144980000|2021-10-25 06:56:20|482.69|478.59|482.75|478.65|482.81|478.71|482.69|478.59|14
1635144990000|2021-10-25 06:56:30|482.7|478.6|482.6|478.5|482.7|478.6|482.6|478.5|7
1635145000000|2021-10-25 06:56:40|482.61|478.51|482.61|478.51|482.62|478.52|482.59|478.49|4
1635145010000|2021-10-25 06:56:50|482.65|478.55|482.78|478.68|482.83|478.73|482.61|478.51|8
1635145020000|2021-10-25 06:57:00|482.77|478.67|482.8|478.7|482.8|478.7|482.77|478.67|2
1635145040000|2021-10-25 06:57:20|482.77|478.67|482.73|478.63|482.77|478.67|482.73|478.63|2
1635145050000|2021-10-25 06:57:30|482.8|478.7|482.95|478.85|482.95|478.85|482.8|478.7|9
1635145060000|2021-10-25 06:57:40|482.96|478.86|482.93|478.83|483|478.9|482.92|478.82|13
1635145070000|2021-10-25 06:57:50|482.97|478.87|483.14|479.04|483.14|479.04|482.96|478.86|11
1635145080000|2021-10-25 06:58:00|483.07|478.97|483.09|478.99|483.12|479.02|483.07|478.97|7
1635145090000|2021-10-25 06:58:10|483.08|478.98|483.04|478.94|483.14|479.04|483.04|478.94|4
1635145100000|2021-10-25 06:58:20|483.01|478.91|482.89|478.79|483.01|478.91|482.89|478.79|3
1635145110000|2021-10-25 06:58:30|482.94|478.84|482.87|478.77|482.94|478.84|482.86|478.76|6
1635145120000|2021-10-25 06:58:40|482.82|478.72|482.82|478.72|482.82|478.72|482.82|478.72|1
1635145130000|2021-10-25 06:58:50|482.81|478.71|482.84|478.74|482.84|478.74|482.81|478.71|2
1635145140000|2021-10-25 06:59:00|482.81|478.71|482.82|478.72|482.82|478.72|482.8|478.7|4
1635145150000|2021-10-25 06:59:10|482.81|478.71|482.13|478.03|482.84|478.74|482.13|478.03|22
1635145160000|2021-10-25 06:59:20|482.15|478.05|482.21|478.11|482.28|478.18|482.13|478.03|12
1635145170000|2021-10-25 06:59:30|482.2|478.1|482.21|478.11|482.25|478.15|482.19|478.09|11
1635145180000|2021-10-25 06:59:40|482.2|478.1|482.12|478.02|482.2|478.1|482.1|478|7
1635145190000|2021-10-25 06:59:50|482.1|478|482.1|478|482.11|478.01|482.1|478|3
1635145200000|2021-10-25 07:00:00|482.11|478.01|482.13|478.03|482.15|478.05|482.04|477.94|9
1635145210000|2021-10-25 07:00:10|482.12|478.02|482.22|478.12|482.26|478.16|482.12|478.02|11
1635145220000|2021-10-25 07:00:20|482.26|478.16|482.38|478.28|482.43|478.33|482.23|478.13|12
1635145230000|2021-10-25 07:00:30|482.4|478.3|482.41|478.31|482.41|478.31|482.37|478.27|9
1635145240000|2021-10-25 07:00:40|482.35|478.25|482.38|478.28|482.38|478.28|482.33|478.23|6
1635145250000|2021-10-25 07:00:50|482.33|478.23|482.37|478.27|482.37|478.27|482.32|478.22|4
1635145260000|2021-10-25 07:01:00|482.38|478.28|482.56|478.46|482.57|478.47|482.38|478.28|8
1635145270000|2021-10-25 07:01:10|482.57|478.47|482.65|478.55|482.67|478.57|482.56|478.46|7
1635145280000|2021-10-25 07:01:20|482.64|478.54|483.33|479.23|483.33|479.23|482.64|478.54|8
1635145290000|2021-10-25 07:01:30|483.3|479.2|483.2|479.1|483.3|479.2|483.18|479.08|4
1635145300000|2021-10-25 07:01:40|483.24|479.14|483.24|479.14|483.24|479.14|483.24|479.14|1
1635145310000|2021-10-25 07:01:50|483.2|479.1|483.12|479.02|483.2|479.1|483.12|479.02|4
1635145320000|2021-10-25 07:02:00|483.1|479|483|478.9|483.1|479|482.97|478.87|9
1635145330000|2021-10-25 07:02:10|482.9|478.8|482.88|478.78|482.91|478.81|482.88|478.78|6
1635145340000|2021-10-25 07:02:20|482.85|478.75|482.84|478.74|482.85|478.75|482.82|478.72|3
1635145350000|2021-10-25 07:02:30|482.82|478.72|482.83|478.73|482.83|478.73|482.82|478.72|2
1635145360000|2021-10-25 07:02:40|482.79|478.69|482.79|478.69|482.79|478.69|482.79|478.69|1
1635145370000|2021-10-25 07:02:50|482.78|478.68|482.78|478.68|482.79|478.69|482.77|478.67|4
1635145380000|2021-10-25 07:03:00|482.79|478.69|482.78|478.68|482.79|478.69|482.78|478.68|2
1635145390000|2021-10-25 07:03:10|482.73|478.63|482.67|478.57|482.73|478.63|482.67|478.57|6
1635145400000|2021-10-25 07:03:20|482.66|478.56|482.6|478.5|482.68|478.58|482.6|478.5|3
1635145410000|2021-10-25 07:03:30|482.55|478.45|482.42|478.32|482.56|478.46|482.41|478.31|15
1635145420000|2021-10-25 07:03:40|482.41|478.31|482.4|478.3|482.44|478.34|482.4|478.3|9
1635145430000|2021-10-25 07:03:50|482.36|478.26|482.37|478.27|482.38|478.28|482.36|478.26|8
1635145440000|2021-10-25 07:04:00|482.36|478.26|482.14|478.04|482.36|478.26|482.12|478.02|23
1635145450000|2021-10-25 07:04:10|482.16|478.06|482.12|478.02|482.16|478.06|482.12|478.02|3
1635145460000|2021-10-25 07:04:20|482.14|478.04|482.26|478.16|482.26|478.16|482.07|477.97|13
1635145470000|2021-10-25 07:04:30|482.25|478.15|482.27|478.17|482.27|478.17|482.25|478.15|3
1635145480000|2021-10-25 07:04:40|482.26|478.16|482.26|478.16|482.26|478.16|482.26|478.16|1
1635145490000|2021-10-25 07:04:50|482.27|478.17|482.3|478.2|482.3|478.2|482.27|478.17|4
1635145500000|2021-10-25 07:05:00|482.34|478.24|482.56|478.46|482.56|478.46|482.34|478.24|8
1635145510000|2021-10-25 07:05:10|482.57|478.47|482.57|478.47|482.59|478.49|482.57|478.47|5
1635145520000|2021-10-25 07:05:20|482.58|478.48|482.42|478.32|482.58|478.48|482.42|478.32|13
1635145530000|2021-10-25 07:05:30|482.41|478.31|482.4|478.3|482.41|478.31|482.4|478.3|4
1635145540000|2021-10-25 07:05:40|482.41|478.31|482.49|478.39|482.51|478.41|482.41|478.31|12
1635145550000|2021-10-25 07:05:50|482.48|478.38|482.39|478.29|482.48|478.38|482.35|478.25|5
1635145560000|2021-10-25 07:06:00|482.41|478.31|482.51|478.41|482.51|478.41|482.41|478.31|8
1635145570000|2021-10-25 07:06:10|482.49|478.39|482.46|478.36|482.51|478.41|482.46|478.36|8
1635145580000|2021-10-25 07:06:20|482.47|478.37|482.4|478.3|482.47|478.37|482.39|478.29|6
1635145590000|2021-10-25 07:06:30|482.39|478.29|482.46|478.36|482.46|478.36|482.39|478.29|6
1635145600000|2021-10-25 07:06:40|482.47|478.37|482.52|478.42|482.54|478.44|482.4|478.3|11
1635145610000|2021-10-25 07:06:50|482.53|478.43|482.58|478.48|482.6|478.5|482.53|478.43|3
1635145620000|2021-10-25 07:07:00|482.6|478.5|482.56|478.46|482.6|478.5|482.55|478.45|5
1635145630000|2021-10-25 07:07:10|482.51|478.41|482.58|478.48|482.62|478.52|482.51|478.41|15
1635145640000|2021-10-25 07:07:20|482.62|478.52|482.62|478.52|482.62|478.52|482.57|478.47|6
1635145650000|2021-10-25 07:07:30|482.61|478.51|482.6|478.5|482.61|478.51|482.59|478.49|3
1635145660000|2021-10-25 07:07:40|482.61|478.51|482.67|478.57|482.67|478.57|482.61|478.51|3
1635145680000|2021-10-25 07:08:00|482.62|478.52|482.65|478.55|482.67|478.57|482.62|478.52|5
1635145690000|2021-10-25 07:08:10|482.64|478.54|482.67|478.57|482.71|478.61|482.64|478.54|7
1635145700000|2021-10-25 07:08:20|482.65|478.55|482.65|478.55|482.65|478.55|482.65|478.55|1
1635145710000|2021-10-25 07:08:30|482.7|478.6|482.7|478.6|482.7|478.6|482.65|478.55|9
1635145720000|2021-10-25 07:08:40|482.67|478.57|482.7|478.6|482.7|478.6|482.65|478.55|4
1635145730000|2021-10-25 07:08:50|482.67|478.57|482.67|478.57|482.7|478.6|482.65|478.55|5
1635145740000|2021-10-25 07:09:00|482.64|478.54|482.64|478.54|482.64|478.54|482.64|478.54|1
1635145750000|2021-10-25 07:09:10|482.66|478.56|482.66|478.56|482.66|478.56|482.66|478.56|1
1635145760000|2021-10-25 07:09:20|482.67|478.57|482.67|478.57|482.67|478.57|482.67|478.57|1
1635145770000|2021-10-25 07:09:30|482.66|478.56|482.63|478.53|482.66|478.56|482.63|478.53|3
1635145780000|2021-10-25 07:09:40|482.64|478.54|482.62|478.52|482.68|478.58|482.61|478.51|10
1635145790000|2021-10-25 07:09:50|482.67|478.57|482.71|478.61|482.71|478.61|482.61|478.51|8
1635145800000|2021-10-25 07:10:00|482.62|478.52|482.7|478.6|482.72|478.62|482.62|478.52|12
1635145810000|2021-10-25 07:10:10|482.71|478.61|482.8|478.7|482.8|478.7|482.7|478.6|4
1635145820000|2021-10-25 07:10:20|482.82|478.72|482.82|478.72|482.86|478.76|482.82|478.72|6
1635145830000|2021-10-25 07:10:30|482.84|478.74|483.13|479.03|483.18|479.08|482.84|478.74|17
1635145840000|2021-10-25 07:10:40|483.15|479.05|483.13|479.03|483.15|479.05|483.13|479.03|2
1635145850000|2021-10-25 07:10:50|483.12|479.02|483.18|479.08|483.2|479.1|483.12|479.02|6
1635145860000|2021-10-25 07:11:00|483.15|479.05|483.18|479.08|483.2|479.1|483.15|479.05|6
1635145870000|2021-10-25 07:11:10|483.19|479.09|483.15|479.05|483.19|479.09|483.15|479.05|2
1635145880000|2021-10-25 07:11:20|483.19|479.09|483.16|479.06|483.19|479.09|483.12|479.02|6
1635145890000|2021-10-25 07:11:30|483.2|479.1|483.14|479.04|483.2|479.1|483.12|479.02|7
1635145900000|2021-10-25 07:11:40|483.15|479.05|483.2|479.1|483.24|479.14|483.15|479.05|8
1635145910000|2021-10-25 07:11:50|483.19|479.09|483.2|479.1|483.2|479.1|483.18|479.08|5
1635145920000|2021-10-25 07:12:00|483.18|479.08|483.19|479.09|483.21|479.11|483.18|479.08|8
1635145930000|2021-10-25 07:12:10|483.2|479.1|483.2|479.1|483.2|479.1|483.19|479.09|3
1635145940000|2021-10-25 07:12:20|483.19|479.09|483.14|479.04|483.2|479.1|483.14|479.04|3
1635145950000|2021-10-25 07:12:30|483.13|479.03|483.13|479.03|483.14|479.04|483.11|479.01|6
1635145960000|2021-10-25 07:12:40|483.14|479.04|483.15|479.05|483.15|479.05|483.14|479.04|2
1635145970000|2021-10-25 07:12:50|483.14|479.04|483.11|479.01|483.14|479.04|483.11|479.01|5
1635145980000|2021-10-25 07:13:00|483.16|479.06|483.18|479.08|483.18|479.08|483.14|479.04|10
1635145990000|2021-10-25 07:13:10|483.19|479.09|483.2|479.1|483.2|479.1|483.19|479.09|2
1635146000000|2021-10-25 07:13:20|483.17|479.07|483.17|479.07|483.17|479.07|483.17|479.07|1
1635146010000|2021-10-25 07:13:30|483.2|479.1|483.2|479.1|483.2|479.1|483.2|479.1|1
1635146020000|2021-10-25 07:13:40|483.13|479.03|483.16|479.06|483.16|479.06|483.13|479.03|2
1635146040000|2021-10-25 07:14:00|483.2|479.1|483.2|479.1|483.2|479.1|483.2|479.1|1
1635146050000|2021-10-25 07:14:10|483.24|479.14|483.17|479.07|483.24|479.14|483.17|479.07|2
1635146060000|2021-10-25 07:14:20|483.24|479.14|483.17|479.07|483.24|479.14|483.17|479.07|2
1635146070000|2021-10-25 07:14:30|483.29|479.19|483.37|479.27|483.39|479.29|483.29|479.19|6
1635146080000|2021-10-25 07:14:40|483.34|479.24|483.28|479.18|483.34|479.24|483.22|479.12|10
1635146090000|2021-10-25 07:14:50|483.27|479.17|483.29|479.19|483.29|479.19|483.2|479.1|14
1635146100000|2021-10-25 07:15:00|483.33|479.23|483.34|479.24|483.34|479.24|483.33|479.23|2
1635146110000|2021-10-25 07:15:10|483.43|479.33|483.44|479.34|483.5|479.4|483.43|479.33|3
1635146120000|2021-10-25 07:15:20|483.54|479.44|483.49|479.39|483.54|479.44|483.49|479.39|4
1635146130000|2021-10-25 07:15:30|483.46|479.36|483.46|479.36|483.46|479.36|483.46|479.36|1
1635146170000|2021-10-25 07:16:10|483.5|479.4|483.58|479.48|483.58|479.48|483.5|479.4|2
1635146190000|2021-10-25 07:16:30|483.64|479.54|483.64|479.54|483.64|479.54|483.64|479.54|1
1635146200000|2021-10-25 07:16:40|483.7|479.6|483.7|479.6|483.7|479.6|483.7|479.6|1
1635146210000|2021-10-25 07:16:50|483.75|479.65|483.63|479.53|483.75|479.65|483.63|479.53|2
1635146220000|2021-10-25 07:17:00|483.72|479.62|483.86|479.76|483.86|479.76|483.72|479.62|3
1635146230000|2021-10-25 07:17:10|483.85|479.75|483.83|479.73|483.88|479.78|483.82|479.72|8
1635146240000|2021-10-25 07:17:20|483.84|479.74|483.7|479.6|483.88|479.78|483.7|479.6|11
1635146250000|2021-10-25 07:17:30|483.71|479.61|483.77|479.67|483.8|479.7|483.71|479.61|13
1635146260000|2021-10-25 07:17:40|483.78|479.68|483.87|479.77|483.87|479.77|483.76|479.66|11
1635146270000|2021-10-25 07:17:50|483.92|479.82|484.01|479.91|484.09|479.99|483.9|479.8|12
1635146280000|2021-10-25 07:18:00|484.25|480.15|484.48|480.38|484.5|480.4|484.24|480.14|11
1635146290000|2021-10-25 07:18:10|484.5|480.4|484.48|480.38|484.5|480.4|484.4|480.3|5
1635146300000|2021-10-25 07:18:20|484.53|480.43|484.85|480.75|484.85|480.75|484.53|480.43|6
1635146310000|2021-10-25 07:18:30|484.82|480.72|484.8|480.7|484.82|480.72|484.76|480.66|3
1635146320000|2021-10-25 07:18:40|484.86|480.76|484.86|480.76|484.86|480.76|484.86|480.76|1
1635146340000|2021-10-25 07:19:00|484.9|480.8|484.97|480.87|484.98|480.88|484.9|480.8|5
1635146350000|2021-10-25 07:19:10|484.96|480.86|484.9|480.8|484.97|480.87|484.8|480.7|9
1635146360000|2021-10-25 07:19:20|484.78|480.68|484.77|480.67|484.85|480.75|484.72|480.62|9
1635146370000|2021-10-25 07:19:30|484.78|480.68|484.85|480.75|484.94|480.84|484.78|480.68|10
1635146380000|2021-10-25 07:19:40|484.86|480.76|484.95|480.85|484.95|480.85|484.86|480.76|4
1635146390000|2021-10-25 07:19:50|484.96|480.86|484.94|480.84|484.97|480.87|484.92|480.82|8
1635146400000|2021-10-25 07:20:00|484.96|480.86|484.97|480.87|484.99|480.89|484.9|480.8|8
1635146410000|2021-10-25 07:20:10|484.98|480.88|484.9|480.8|484.99|480.89|484.9|480.8|16
1635146420000|2021-10-25 07:20:20|484.91|480.81|484.99|480.89|485|480.9|484.9|480.8|9
1635146430000|2021-10-25 07:20:30|485|480.9|484.9|480.8|485|480.9|484.9|480.8|10
1635146440000|2021-10-25 07:20:40|484.89|480.79|484.72|480.62|484.89|480.79|484.72|480.62|18
1635146450000|2021-10-25 07:20:50|484.73|480.63|485.03|480.93|485.03|480.93|484.73|480.63|16
1635146460000|2021-10-25 07:21:00|485.02|480.92|485.01|480.91|485.03|480.93|484.93|480.83|11
1635146470000|2021-10-25 07:21:10|485.02|480.92|485.04|480.94|485.05|480.95|484.99|480.89|9
1635146480000|2021-10-25 07:21:20|485.01|480.91|485.03|480.93|485.03|480.93|484.97|480.87|12
1635146490000|2021-10-25 07:21:30|485.02|480.92|485.05|480.95|485.05|480.95|485|480.9|5
1635146500000|2021-10-25 07:21:40|485.04|480.94|485.07|480.97|485.13|481.03|485.01|480.91|12
1635146510000|2021-10-25 07:21:50|485.2|481.1|485.33|481.23|485.33|481.23|485.2|481.1|2
1635146520000|2021-10-25 07:22:00|485.25|481.15|485.33|481.23|485.33|481.23|485.25|481.15|2
1635146530000|2021-10-25 07:22:10|485.25|481.15|485.35|481.25|485.35|481.25|485.25|481.15|5
1635146540000|2021-10-25 07:22:20|485.32|481.22|485.21|481.11|485.35|481.25|485.12|481.02|13
1635146550000|2021-10-25 07:22:30|485.24|481.14|485.35|481.25|485.35|481.25|485.15|481.05|10
1635146560000|2021-10-25 07:22:40|485.33|481.23|485.35|481.25|485.35|481.25|485.33|481.23|3
1635146580000|2021-10-25 07:23:00|485.36|481.26|485.35|481.25|485.36|481.26|485.35|481.25|2
1635146590000|2021-10-25 07:23:10|485.36|481.26|485.7|481.6|485.7|481.6|485.35|481.25|6
1635146600000|2021-10-25 07:23:20|485.74|481.64|485.7|481.6|485.74|481.64|485.65|481.55|6
1635146610000|2021-10-25 07:23:30|485.65|481.55|485.25|481.15|485.65|481.55|485.25|481.15|9
1635146620000|2021-10-25 07:23:40|485.2|481.1|485.27|481.17|485.35|481.25|485.2|481.1|9
1635146630000|2021-10-25 07:23:50|485.31|481.21|485.4|481.3|485.44|481.34|485.31|481.21|7
1635146640000|2021-10-25 07:24:00|485.39|481.29|485.51|481.41|485.51|481.41|485.39|481.29|4
1635146650000|2021-10-25 07:24:10|485.54|481.44|485.54|481.44|485.54|481.44|485.54|481.44|1
1635146660000|2021-10-25 07:24:20|485.73|481.63|485.64|481.54|485.73|481.63|485.64|481.54|3
1635146670000|2021-10-25 07:24:30|485.58|481.48|485.43|481.33|485.58|481.48|485.43|481.33|2
1635146680000|2021-10-25 07:24:40|485.47|481.37|485.5|481.4|485.58|481.48|485.43|481.33|9
1635146690000|2021-10-25 07:24:50|485.57|481.47|485.55|481.45|485.72|481.62|485.49|481.39|6
1635146700000|2021-10-25 07:25:00|485.63|481.53|485.55|481.45|485.63|481.53|485.54|481.44|8
1635146710000|2021-10-25 07:25:10|485.56|481.46|485.6|481.5|485.6|481.5|485.52|481.42|4
1635146720000|2021-10-25 07:25:20|485.56|481.46|485.56|481.46|485.56|481.46|485.56|481.46|1
1635146730000|2021-10-25 07:25:30|485.63|481.53|485.79|481.69|485.82|481.72|485.63|481.53|9
1635146740000|2021-10-25 07:25:40|485.77|481.67|485.81|481.71|485.81|481.71|485.75|481.65|6
1635146750000|2021-10-25 07:25:50|485.91|481.81|485.8|481.7|485.91|481.81|485.8|481.7|3
1635146760000|2021-10-25 07:26:00|485.82|481.72|485.8|481.7|485.82|481.72|485.8|481.7|2
1635146770000|2021-10-25 07:26:10|485.81|481.71|485.92|481.82|485.95|481.85|485.81|481.71|3
1635146780000|2021-10-25 07:26:20|485.94|481.84|485.94|481.84|485.94|481.84|485.94|481.84|1
1635146810000|2021-10-25 07:26:50|485.89|481.79|485.89|481.79|485.89|481.79|485.89|481.79|1
1635146820000|2021-10-25 07:27:00|485.88|481.78|485.88|481.78|485.88|481.78|485.88|481.78|1
1635146830000|2021-10-25 07:27:10|485.8|481.7|485.3|481.2|485.8|481.7|485.25|481.15|11
1635146840000|2021-10-25 07:27:20|485.28|481.18|485.3|481.2|485.37|481.27|485.26|481.16|11
1635146850000|2021-10-25 07:27:30|485.36|481.26|485.43|481.33|485.43|481.33|485.27|481.17|23
1635146860000|2021-10-25 07:27:40|485.39|481.29|485.48|481.38|485.54|481.44|485.39|481.29|8
1635146870000|2021-10-25 07:27:50|485.42|481.32|485.51|481.41|485.56|481.46|485.42|481.32|10
1635146880000|2021-10-25 07:28:00|485.5|481.4|485.7|481.6|485.76|481.66|485.5|481.4|11
1635146890000|2021-10-25 07:28:10|485.71|481.61|485.9|481.8|485.9|481.8|485.71|481.61|5
1635146900000|2021-10-25 07:28:20|485.94|481.84|485.94|481.84|485.94|481.84|485.94|481.84|1
1635146910000|2021-10-25 07:28:30|485.85|481.75|485.93|481.83|485.93|481.83|485.85|481.75|3
1635146920000|2021-10-25 07:28:40|485.96|481.86|485.96|481.86|485.96|481.86|485.96|481.86|1
1635146930000|2021-10-25 07:28:50|485.9|481.8|485.83|481.73|485.93|481.83|485.83|481.73|6
1635146940000|2021-10-25 07:29:00|485.88|481.78|485.89|481.79|485.95|481.85|485.88|481.78|8
1635146950000|2021-10-25 07:29:10|485.92|481.82|485.98|481.88|485.98|481.88|485.92|481.82|3
1635146960000|2021-10-25 07:29:20|485.97|481.87|486.18|482.08|486.45|482.35|485.97|481.87|20
1635146970000|2021-10-25 07:29:30|486.19|482.09|486.49|482.39|486.5|482.4|486.14|482.04|15
1635146980000|2021-10-25 07:29:40|486.51|482.41|486.47|482.37|486.56|482.46|486.46|482.36|12
1635146990000|2021-10-25 07:29:50|486.5|482.4|486.39|482.29|486.5|482.4|486.29|482.19|18
1635147000000|2021-10-25 07:30:00|486.4|482.3|486.39|482.29|486.45|482.35|486.35|482.25|20
1635147010000|2021-10-25 07:30:10|486.4|482.3|486.52|482.42|486.52|482.42|486.38|482.28|11
1635147020000|2021-10-25 07:30:20|486.51|482.41|486.55|482.45|486.55|482.45|486.49|482.39|7
1635147030000|2021-10-25 07:30:30|486.53|482.43|486.51|482.41|486.59|482.49|486.51|482.41|9
1635147040000|2021-10-25 07:30:40|486.52|482.42|486.69|482.59|486.81|482.71|486.52|482.42|10
1635147050000|2021-10-25 07:30:50|486.62|482.52|486.63|482.53|486.63|482.53|486.57|482.47|9
1635147060000|2021-10-25 07:31:00|486.6|482.5|486.3|482.2|486.6|482.5|486.3|482.2|12
1635147070000|2021-10-25 07:31:10|486.31|482.21|486.2|482.1|486.31|482.21|486.18|482.08|7
1635147080000|2021-10-25 07:31:20|486.21|482.11|486.22|482.12|486.29|482.19|486.2|482.1|11
1635147090000|2021-10-25 07:31:30|486.21|482.11|486.27|482.17|486.34|482.24|486.21|482.11|15
1635147100000|2021-10-25 07:31:40|486.21|482.11|486.11|482.01|486.22|482.12|486.11|482.01|6
1635147110000|2021-10-25 07:31:50|486.12|482.02|485.85|481.75|486.12|482.02|485.81|481.71|17
1635147120000|2021-10-25 07:32:00|485.83|481.73|486.13|482.03|486.13|482.03|485.83|481.73|16
1635147130000|2021-10-25 07:32:10|486.2|482.1|486.19|482.09|486.22|482.12|486.19|482.09|5
1635147140000|2021-10-25 07:32:20|486.2|482.1|486.2|482.1|486.25|482.15|486.17|482.07|7
1635147150000|2021-10-25 07:32:30|486.18|482.08|486.17|482.07|486.19|482.09|486.16|482.06|5
1635147160000|2021-10-25 07:32:40|486.19|482.09|486.18|482.08|486.19|482.09|486.1|482|11
1635147170000|2021-10-25 07:32:50|486.19|482.09|486.18|482.08|486.19|482.09|486.17|482.07|6
1635147180000|2021-10-25 07:33:00|486.15|482.05|486.2|482.1|486.2|482.1|486.14|482.04|6
1635147190000|2021-10-25 07:33:10|486.19|482.09|485.95|481.85|486.19|482.09|485.95|481.85|8
1635147200000|2021-10-25 07:33:20|485.9|481.8|485.9|481.8|485.9|481.8|485.9|481.8|1
1635147210000|2021-10-25 07:33:30|485.87|481.77|485.8|481.7|485.88|481.78|485.8|481.7|5
1635147220000|2021-10-25 07:33:40|485.78|481.68|485.65|481.55|485.78|481.68|485.65|481.55|8
1635147230000|2021-10-25 07:33:50|485.63|481.53|485.66|481.56|485.66|481.56|485.62|481.52|7
1635147240000|2021-10-25 07:34:00|485.65|481.55|485.68|481.58|485.68|481.58|485.65|481.55|4
1635147250000|2021-10-25 07:34:10|485.69|481.59|485.7|481.6|485.7|481.6|485.69|481.59|2
1635147260000|2021-10-25 07:34:20|485.69|481.59|485.71|481.61|485.71|481.61|485.6|481.5|7
1635147270000|2021-10-25 07:34:30|485.72|481.62|485.71|481.61|485.72|481.62|485.67|481.57|4
1635147280000|2021-10-25 07:34:40|485.7|481.6|485.72|481.62|485.72|481.62|485.7|481.6|2
1635147290000|2021-10-25 07:34:50|485.71|481.61|485.68|481.58|485.71|481.61|485.68|481.58|4
1635147300000|2021-10-25 07:35:00|485.72|481.62|485.72|481.62|485.72|481.62|485.64|481.54|11
1635147320000|2021-10-25 07:35:20|485.88|481.78|485.9|481.8|485.95|481.85|485.88|481.78|5
1635147330000|2021-10-25 07:35:30|485.91|481.81|485.93|481.83|485.95|481.85|485.9|481.8|9
1635147340000|2021-10-25 07:35:40|485.92|481.82|485.93|481.83|485.93|481.83|485.92|481.82|2
1635147350000|2021-10-25 07:35:50|485.96|481.86|486|481.9|486|481.9|485.93|481.83|6
1635147360000|2021-10-25 07:36:00|486.02|481.92|486|481.9|486.02|481.92|486|481.9|2
1635147370000|2021-10-25 07:36:10|485.95|481.85|485.95|481.85|486.02|481.92|485.95|481.85|4
1635147380000|2021-10-25 07:36:20|485.98|481.88|485.9|481.8|485.98|481.88|485.9|481.8|4
1635147390000|2021-10-25 07:36:30|485.99|481.89|486.3|482.2|486.3|482.2|485.99|481.89|13
1635147400000|2021-10-25 07:36:40|486.31|482.21|486.33|482.23|486.35|482.25|486.31|482.21|6
1635147410000|2021-10-25 07:36:50|486.37|482.27|486.33|482.23|486.42|482.32|486.32|482.22|7
1635147420000|2021-10-25 07:37:00|486.4|482.3|486.43|482.33|486.43|482.33|486.4|482.3|4
1635147430000|2021-10-25 07:37:10|486.5|482.4|486.4|482.3|486.52|482.42|486.3|482.2|12
1635147440000|2021-10-25 07:37:20|486.38|482.28|486.4|482.3|486.4|482.3|486.38|482.28|2
1635147450000|2021-10-25 07:37:30|486.39|482.29|486.5|482.4|486.5|482.4|486.39|482.29|3
1635147460000|2021-10-25 07:37:40|486.51|482.41|486.6|482.5|486.6|482.5|486.51|482.41|2
1635147470000|2021-10-25 07:37:50|486.63|482.53|486.64|482.54|486.64|482.54|486.63|482.53|2
1635147500000|2021-10-25 07:38:20|486.75|482.65|486.77|482.67|486.84|482.74|486.75|482.65|4
1635147510000|2021-10-25 07:38:30|486.74|482.64|486.72|482.62|486.8|482.7|486.72|482.62|5
1635147520000|2021-10-25 07:38:40|486.64|482.54|486.77|482.67|486.77|482.67|486.64|482.54|3
1635147530000|2021-10-25 07:38:50|486.78|482.68|486.78|482.68|486.78|482.68|486.78|482.68|1
1635147540000|2021-10-25 07:39:00|486.79|482.69|486.6|482.5|486.79|482.69|486.6|482.5|3
1635147550000|2021-10-25 07:39:10|486.5|482.4|486.4|482.3|486.5|482.4|486.4|482.3|6
1635147560000|2021-10-25 07:39:20|486.45|482.35|486.24|482.14|486.45|482.35|486.24|482.14|8
1635147570000|2021-10-25 07:39:30|486.25|482.15|486.28|482.18|486.4|482.3|486.24|482.14|16
1635147580000|2021-10-25 07:39:40|486.3|482.2|486.3|482.2|486.3|482.2|486.23|482.13|15
1635147590000|2021-10-25 07:39:50|486.29|482.19|486.25|482.15|486.31|482.21|486.24|482.14|10
1635147600000|2021-10-25 07:40:00|486.24|482.14|486.35|482.25|486.4|482.3|486.24|482.14|18
1635147610000|2021-10-25 07:40:10|486.34|482.24|486.23|482.13|486.38|482.28|486.23|482.13|12
1635147620000|2021-10-25 07:40:20|486.22|482.12|486.41|482.31|486.5|482.4|486.22|482.12|14
1635147630000|2021-10-25 07:40:30|486.4|482.3|486.23|482.13|486.42|482.32|486.23|482.13|22
1635147640000|2021-10-25 07:40:40|486.24|482.14|486.42|482.32|486.42|482.32|486.24|482.14|13
1635147650000|2021-10-25 07:40:50|486.45|482.35|486.54|482.44|486.58|482.48|486.41|482.31|22
1635147660000|2021-10-25 07:41:00|486.47|482.37|486.41|482.31|486.54|482.44|486.41|482.31|22
1635147670000|2021-10-25 07:41:10|486.46|482.36|486.3|482.2|486.49|482.39|486.3|482.2|18
1635147680000|2021-10-25 07:41:20|486.34|482.24|486.3|482.2|486.35|482.25|486.3|482.2|8
1635147690000|2021-10-25 07:41:30|486.32|482.22|486.17|482.07|486.32|482.22|486.17|482.07|12
1635147700000|2021-10-25 07:41:40|486.14|482.04|486.19|482.09|486.2|482.1|486.14|482.04|9
1635147710000|2021-10-25 07:41:50|486.17|482.07|486.15|482.05|486.21|482.11|486.15|482.05|8
1635147720000|2021-10-25 07:42:00|486.17|482.07|486.1|482|486.24|482.14|486.03|481.93|18
1635147730000|2021-10-25 07:42:10|486.09|481.99|485.9|481.8|486.1|482|485.9|481.8|15
1635147750000|2021-10-25 07:42:30|485.85|481.75|485.85|481.75|485.85|481.75|485.84|481.74|5
1635147760000|2021-10-25 07:42:40|485.84|481.74|485.9|481.8|485.9|481.8|485.8|481.7|9
1635147770000|2021-10-25 07:42:50|485.83|481.73|485.95|481.85|485.95|481.85|485.8|481.7|16
1635147780000|2021-10-25 07:43:00|485.96|481.86|486|481.9|486.02|481.92|485.96|481.86|5
1635147790000|2021-10-25 07:43:10|485.96|481.86|485.9|481.8|486|481.9|485.9|481.8|11
1635147800000|2021-10-25 07:43:20|485.92|481.82|485.92|481.82|485.92|481.82|485.9|481.8|3
1635147810000|2021-10-25 07:43:30|485.95|481.85|485.93|481.83|486|481.9|485.92|481.82|6
1635147820000|2021-10-25 07:43:40|485.9|481.8|485.95|481.85|485.95|481.85|485.9|481.8|6
1635147830000|2021-10-25 07:43:50|485.93|481.83|485.87|481.77|485.93|481.83|485.87|481.77|8
1635147840000|2021-10-25 07:44:00|485.88|481.78|485.83|481.73|485.97|481.87|485.83|481.73|19
1635147850000|2021-10-25 07:44:10|485.81|481.71|485.83|481.73|485.85|481.75|485.81|481.71|5
1635147860000|2021-10-25 07:44:20|485.85|481.75|485.8|481.7|485.86|481.76|485.79|481.69|8
1635147870000|2021-10-25 07:44:30|485.78|481.68|485.8|481.7|485.8|481.7|485.77|481.67|7
1635147880000|2021-10-25 07:44:40|485.79|481.69|485.63|481.53|485.79|481.69|485.63|481.53|16
1635147890000|2021-10-25 07:44:50|485.64|481.54|485.61|481.51|485.65|481.55|485.6|481.5|12
1635147900000|2021-10-25 07:45:00|485.68|481.58|485.77|481.67|485.77|481.67|485.68|481.58|6
1635147910000|2021-10-25 07:45:10|485.75|481.65|485.9|481.8|485.9|481.8|485.75|481.65|11
1635147920000|2021-10-25 07:45:20|485.89|481.79|485.91|481.81|485.94|481.84|485.89|481.79|4
1635147930000|2021-10-25 07:45:30|485.99|481.89|486|481.9|486|481.9|485.99|481.89|2
1635147940000|2021-10-25 07:45:40|486.01|481.91|486.02|481.92|486.02|481.92|485.99|481.89|4
1635147950000|2021-10-25 07:45:50|486|481.9|486.06|481.96|486.07|481.97|485.99|481.89|11
1635147960000|2021-10-25 07:46:00|486.04|481.94|486.05|481.95|486.05|481.95|486.04|481.94|2
1635147970000|2021-10-25 07:46:10|486.06|481.96|486.06|481.96|486.06|481.96|486.06|481.96|1
1635147980000|2021-10-25 07:46:20|486.04|481.94|486.04|481.94|486.04|481.94|486.04|481.94|1
1635147990000|2021-10-25 07:46:30|486.03|481.93|486|481.9|486.04|481.94|486|481.9|4
1635148000000|2021-10-25 07:46:40|486.03|481.93|486.08|481.98|486.08|481.98|486.03|481.93|2
1635148010000|2021-10-25 07:46:50|486.09|481.99|486.19|482.09|486.19|482.09|486.06|481.96|12
1635148020000|2021-10-25 07:47:00|486.18|482.08|486.19|482.09|486.23|482.13|486.18|482.08|8
1635148030000|2021-10-25 07:47:10|486.2|482.1|486.22|482.12|486.24|482.14|486.2|482.1|13
1635148040000|2021-10-25 07:47:20|486.21|482.11|486.06|481.96|486.21|482.11|486.06|481.96|13
1635148050000|2021-10-25 07:47:30|486.08|481.98|486.01|481.91|486.08|481.98|486.01|481.91|10
1635148060000|2021-10-25 07:47:40|486.05|481.95|486|481.9|486.05|481.95|486|481.9|11
1635148070000|2021-10-25 07:47:50|486.02|481.92|485.83|481.73|486.02|481.92|485.8|481.7|20
1635148080000|2021-10-25 07:48:00|485.85|481.75|485.93|481.83|485.93|481.83|485.85|481.75|6
1635148090000|2021-10-25 07:48:10|485.9|481.8|485.92|481.82|485.92|481.82|485.9|481.8|3
1635148100000|2021-10-25 07:48:20|485.94|481.84|485.8|481.7|485.94|481.84|485.72|481.62|11
1635148110000|2021-10-25 07:48:30|485.78|481.68|485.8|481.7|485.9|481.8|485.77|481.67|19
1635148120000|2021-10-25 07:48:40|485.77|481.67|485.79|481.69|485.8|481.7|485.77|481.67|3
1635148130000|2021-10-25 07:48:50|485.78|481.68|485.8|481.7|485.83|481.73|485.76|481.66|6
1635148140000|2021-10-25 07:49:00|485.81|481.71|485.8|481.7|485.82|481.72|485.8|481.7|5
1635148150000|2021-10-25 07:49:10|485.79|481.69|485.71|481.61|485.79|481.69|485.71|481.61|4
1635148160000|2021-10-25 07:49:20|485.72|481.62|485.78|481.68|485.78|481.68|485.65|481.55|13
1635148170000|2021-10-25 07:49:30|485.77|481.67|485.71|481.61|485.78|481.68|485.71|481.61|7
1635148180000|2021-10-25 07:49:40|485.72|481.62|485.78|481.68|485.78|481.68|485.71|481.61|4
1635148190000|2021-10-25 07:49:50|485.77|481.67|485.7|481.6|485.77|481.67|485.64|481.54|14
1635148200000|2021-10-25 07:50:00|485.69|481.59|485.7|481.6|485.71|481.61|485.69|481.59|6
1635148210000|2021-10-25 07:50:10|485.71|481.61|485.51|481.41|485.71|481.61|485.51|481.41|13
1635148220000|2021-10-25 07:50:20|485.48|481.38|485.68|481.58|485.7|481.6|485.45|481.35|14
1635148230000|2021-10-25 07:50:30|485.7|481.6|485.61|481.51|485.7|481.6|485.61|481.51|5
1635148240000|2021-10-25 07:50:40|485.6|481.5|485.6|481.5|485.7|481.6|485.6|481.5|12
1635148250000|2021-10-25 07:50:50|485.59|481.49|485.58|481.48|485.65|481.55|485.58|481.48|8
1635148260000|2021-10-25 07:51:00|485.55|481.45|485.5|481.4|485.59|481.49|485.48|481.38|8
1635148270000|2021-10-25 07:51:10|485.51|481.41|485.5|481.4|485.6|481.5|485.45|481.35|13
1635148280000|2021-10-25 07:51:20|485.51|481.41|485.46|481.36|485.54|481.44|485.46|481.36|6
1635148290000|2021-10-25 07:51:30|485.47|481.37|485.5|481.4|485.5|481.4|485.42|481.32|10
1635148300000|2021-10-25 07:51:40|485.47|481.37|485.43|481.33|485.48|481.38|485.43|481.33|4
1635148310000|2021-10-25 07:51:50|485.4|481.3|485.26|481.16|485.4|481.3|485.26|481.16|8
1635148320000|2021-10-25 07:52:00|485.2|481.1|485.1|481|485.2|481.1|485.1|481|20
1635148340000|2021-10-25 07:52:20|485.09|480.99|485.1|481|485.1|481|485.06|480.96|8
1635148350000|2021-10-25 07:52:30|485.09|480.99|484.94|480.84|485.1|481|484.89|480.79|23
1635148360000|2021-10-25 07:52:40|484.96|480.86|484.98|480.88|484.99|480.89|484.95|480.85|8
1635148370000|2021-10-25 07:52:50|484.97|480.87|484.9|480.8|484.97|480.87|484.89|480.79|8
1635148380000|2021-10-25 07:53:00|484.91|480.81|485.03|480.93|485.03|480.93|484.9|480.8|9
1635148390000|2021-10-25 07:53:10|485.05|480.95|485.14|481.04|485.14|481.04|485.02|480.92|8
1635148400000|2021-10-25 07:53:20|485.08|480.98|485.08|480.98|485.08|480.98|485.08|480.98|1
1635148410000|2021-10-25 07:53:30|485.07|480.97|485.24|481.14|485.25|481.15|485.05|480.95|8
1635148420000|2021-10-25 07:53:40|485.23|481.13|485.2|481.1|485.23|481.13|485.2|481.1|7
1635148440000|2021-10-25 07:54:00|485.19|481.09|485.09|480.99|485.19|481.09|485.09|480.99|9
1635148450000|2021-10-25 07:54:10|485.08|480.98|485.07|480.97|485.13|481.03|485.03|480.93|13
1635148460000|2021-10-25 07:54:20|485.1|481|485.14|481.04|485.14|481.04|485.08|480.98|10
1635148470000|2021-10-25 07:54:30|485.19|481.09|485.19|481.09|485.2|481.1|485.19|481.09|3
1635148480000|2021-10-25 07:54:40|485.2|481.1|485.2|481.1|485.25|481.15|485.15|481.05|10
1635148490000|2021-10-25 07:54:50|485.19|481.09|485.16|481.06|485.24|481.14|485.16|481.06|9
1635148500000|2021-10-25 07:55:00|485.17|481.07|485.11|481.01|485.17|481.07|485.09|480.99|6
1635148510000|2021-10-25 07:55:10|485.13|481.03|485.13|481.03|485.16|481.06|485.13|481.03|4
1635148520000|2021-10-25 07:55:20|485.12|481.02|485.12|481.02|485.12|481.02|485.11|481.01|3
1635148530000|2021-10-25 07:55:30|485.1|481|485.11|481.01|485.11|481.01|485.1|481|2
1635148540000|2021-10-25 07:55:40|485.15|481.05|485.1|481|485.15|481.05|485.09|480.99|6
1635148550000|2021-10-25 07:55:50|485.09|480.99|484.91|480.81|485.09|480.99|484.91|480.81|8
1635148560000|2021-10-25 07:56:00|484.94|480.84|484.99|480.89|484.99|480.89|484.94|480.84|5
1635148570000|2021-10-25 07:56:10|485|480.9|484.99|480.89|485|480.9|484.99|480.89|4
1635148580000|2021-10-25 07:56:20|485.01|480.91|484.99|480.89|485.01|480.91|484.99|480.89|9
1635148590000|2021-10-25 07:56:30|485|480.9|484.99|480.89|485|480.9|484.98|480.88|4
1635148600000|2021-10-25 07:56:40|484.98|480.88|485.2|481.1|485.2|481.1|484.98|480.88|11
1635148610000|2021-10-25 07:56:50|485.21|481.11|485.1|481|485.21|481.11|485.1|481|4
1635148620000|2021-10-25 07:57:00|485.14|481.04|485.1|481|485.14|481.04|485.1|481|5
1635148630000|2021-10-25 07:57:10|485.11|481.01|485.09|480.99|485.14|481.04|485.04|480.94|7
1635148640000|2021-10-25 07:57:20|485.1|481|485.01|480.91|485.1|481|485|480.9|10
1635148650000|2021-10-25 07:57:30|484.98|480.88|484.9|480.8|485|480.9|484.87|480.77|14
1635148660000|2021-10-25 07:57:40|484.83|480.73|484.83|480.73|484.86|480.76|484.82|480.72|6
1635148670000|2021-10-25 07:57:50|484.82|480.72|484.81|480.71|484.9|480.8|484.81|480.71|8
1635148680000|2021-10-25 07:58:00|484.8|480.7|484.8|480.7|484.81|480.71|484.75|480.65|6
1635148690000|2021-10-25 07:58:10|484.79|480.69|484.83|480.73|484.83|480.73|484.78|480.68|5
1635148700000|2021-10-25 07:58:20|484.82|480.72|484.8|480.7|484.83|480.73|484.8|480.7|4
1635148710000|2021-10-25 07:58:30|484.81|480.71|484.81|480.71|484.81|480.71|484.81|480.71|1
1635148720000|2021-10-25 07:58:40|484.8|480.7|484.8|480.7|484.8|480.7|484.8|480.7|1
1635148730000|2021-10-25 07:58:50|484.83|480.73|484.82|480.72|484.83|480.73|484.82|480.72|8
1635148740000|2021-10-25 07:59:00|484.83|480.73|484.83|480.73|484.83|480.73|484.83|480.73|1
1635148750000|2021-10-25 07:59:10|484.84|480.74|484.33|480.23|484.84|480.74|484.26|480.16|24
1635148760000|2021-10-25 07:59:20|484.34|480.24|484.23|480.13|484.34|480.24|484.23|480.13|18
1635148770000|2021-10-25 07:59:30|484.16|480.06|483.96|479.86|484.16|480.06|483.84|479.74|27
1635148780000|2021-10-25 07:59:40|483.93|479.83|483.98|479.88|483.98|479.88|483.93|479.83|7
1635148790000|2021-10-25 07:59:50|483.97|479.87|483.95|479.85|483.97|479.87|483.89|479.79|9
1635148800000|2021-10-25 08:00:00|483.97|479.87|483.98|479.88|483.98|479.88|483.97|479.87|2
1635148810000|2021-10-25 08:00:10|484|479.9|484.2|480.1|484.2|480.1|483.99|479.89|10
1635148820000|2021-10-25 08:00:20|484.25|480.15|484.6|480.5|484.61|480.51|484.25|480.15|14
1635148830000|2021-10-25 08:00:30|484.61|480.51|484.74|480.64|484.74|480.64|484.61|480.51|9
1635148840000|2021-10-25 08:00:40|484.75|480.65|484.67|480.57|484.77|480.67|484.66|480.56|11
1635148850000|2021-10-25 08:00:50|484.7|480.6|484.68|480.58|484.71|480.61|484.68|480.58|4
1635148860000|2021-10-25 08:01:00|484.66|480.56|484.48|480.38|484.66|480.56|484.44|480.34|8
1635148870000|2021-10-25 08:01:10|484.51|480.41|484.55|480.45|484.55|480.45|484.46|480.36|7
1635148880000|2021-10-25 08:01:20|484.62|480.52|484.78|480.68|484.79|480.69|484.6|480.5|17
1635148890000|2021-10-25 08:01:30|484.77|480.67|484.84|480.74|484.84|480.74|484.77|480.67|13
1635148900000|2021-10-25 08:01:40|484.83|480.73|485.32|481.22|485.34|481.24|484.8|480.7|25
1635148910000|2021-10-25 08:01:50|485.34|481.24|485.26|481.16|485.34|481.24|485.25|481.15|10
1635148920000|2021-10-25 08:02:00|485.21|481.11|485.1|481|485.21|481.11|484.99|480.89|18
1635148930000|2021-10-25 08:02:10|485.09|480.99|485.02|480.92|485.1|481|485.02|480.92|12
1635148940000|2021-10-25 08:02:20|485.03|480.93|484.99|480.89|485.03|480.93|484.99|480.89|3
1635148950000|2021-10-25 08:02:30|485|480.9|485|480.9|485|480.9|485|480.9|1
1635148960000|2021-10-25 08:02:40|485.07|480.97|485.65|481.55|485.66|481.56|485.07|480.97|19
1635148970000|2021-10-25 08:02:50|485.8|481.7|485.7|481.6|485.8|481.7|485.6|481.5|3
1635148980000|2021-10-25 08:03:00|485.6|481.5|485.6|481.5|485.8|481.7|485.6|481.5|6
1635148990000|2021-10-25 08:03:10|485.55|481.45|485.5|481.4|485.55|481.45|485.48|481.38|5
1635149000000|2021-10-25 08:03:20|485.56|481.46|485.65|481.55|485.65|481.55|485.5|481.4|6
1635149010000|2021-10-25 08:03:30|485.66|481.56|485.7|481.6|485.7|481.6|485.66|481.56|2
1635149030000|2021-10-25 08:03:50|485.68|481.58|485.7|481.6|485.71|481.61|485.68|481.58|9
1635149040000|2021-10-25 08:04:00|485.69|481.59|485.62|481.52|485.7|481.6|485.62|481.52|4
1635149050000|2021-10-25 08:04:10|485.65|481.55|485.59|481.49|485.65|481.55|485.59|481.49|5
1635149060000|2021-10-25 08:04:20|485.6|481.5|485.42|481.32|485.6|481.5|485.42|481.32|14
1635149070000|2021-10-25 08:04:30|485.4|481.3|485.34|481.24|485.4|481.3|485.34|481.24|12
1635149080000|2021-10-25 08:04:40|485.33|481.23|485.27|481.17|485.39|481.29|485.27|481.17|16
1635149090000|2021-10-25 08:04:50|485.14|481.04|485.1|481|485.14|481.04|485.05|480.95|18
1635149100000|2021-10-25 08:05:00|485.13|481.03|485.07|480.97|485.13|481.03|485.04|480.94|15
1635149110000|2021-10-25 08:05:10|485.1|481|485.09|480.99|485.1|481|485.05|480.95|4
1635149120000|2021-10-25 08:05:20|485.1|481|485.08|480.98|485.1|481|485.08|480.98|4
1635149130000|2021-10-25 08:05:30|485.1|481|484.91|480.81|485.1|481|484.9|480.8|13
1635149140000|2021-10-25 08:05:40|484.9|480.8|484.9|480.8|484.91|480.81|484.88|480.78|7
1635149150000|2021-10-25 08:05:50|484.91|480.81|484.89|480.79|484.91|480.81|484.87|480.77|10
1635149160000|2021-10-25 08:06:00|484.9|480.8|484.91|480.81|484.91|480.81|484.9|480.8|4
1635149170000|2021-10-25 08:06:10|484.9|480.8|484.9|480.8|484.93|480.83|484.9|480.8|4
1635149180000|2021-10-25 08:06:20|484.86|480.76|484.65|480.55|484.86|480.76|484.53|480.43|14
1635149190000|2021-10-25 08:06:30|484.71|480.61|485|480.9|485.04|480.94|484.71|480.61|11
1635149200000|2021-10-25 08:06:40|485.06|480.96|485.1|481|485.11|481.01|485.06|480.96|5
1635149210000|2021-10-25 08:06:50|484.98|480.88|484.88|480.78|485.01|480.91|484.88|480.78|12
1635149220000|2021-10-25 08:07:00|484.9|480.8|485.06|480.96|485.09|480.99|484.9|480.8|13
1635149230000|2021-10-25 08:07:10|485.05|480.95|485|480.9|485.05|480.95|484.97|480.87|13
1635149240000|2021-10-25 08:07:20|484.99|480.89|484.99|480.89|484.99|480.89|484.99|480.89|1
1635149250000|2021-10-25 08:07:30|484.98|480.88|484.98|480.88|484.98|480.88|484.96|480.86|3
1635149260000|2021-10-25 08:07:40|484.97|480.87|484.97|480.87|484.99|480.89|484.96|480.86|9
1635149270000|2021-10-25 08:07:50|484.96|480.86|485|480.9|485.05|480.95|484.96|480.86|14
1635149280000|2021-10-25 08:08:00|484.98|480.88|485.02|480.92|485.08|480.98|484.98|480.88|9
1635149290000|2021-10-25 08:08:10|485.01|480.91|484.9|480.8|485.01|480.91|484.89|480.79|10
1635149300000|2021-10-25 08:08:20|484.89|480.79|484.54|480.44|484.9|480.8|484.52|480.42|14
1635149310000|2021-10-25 08:08:30|484.56|480.46|484.62|480.52|484.62|480.52|484.46|480.36|12
1635149320000|2021-10-25 08:08:40|484.71|480.61|484.81|480.71|484.81|480.71|484.71|480.61|8
1635149330000|2021-10-25 08:08:50|484.82|480.72|484.81|480.71|484.82|480.72|484.81|480.71|4
1635149340000|2021-10-25 08:09:00|484.79|480.69|484.53|480.43|484.79|480.69|484.53|480.43|10
1635149350000|2021-10-25 08:09:10|484.5|480.4|484.6|480.5|484.6|480.5|484.5|480.4|9
1635149360000|2021-10-25 08:09:20|484.59|480.49|484.58|480.48|484.59|480.49|484.58|480.48|4
1635149370000|2021-10-25 08:09:30|484.59|480.49|484.58|480.48|484.59|480.49|484.58|480.48|2
1635149380000|2021-10-25 08:09:40|484.59|480.49|484.59|480.49|484.59|480.49|484.59|480.49|1
1635149390000|2021-10-25 08:09:50|484.6|480.5|484.6|480.5|484.6|480.5|484.6|480.5|1
1635149400000|2021-10-25 08:10:00|484.61|480.51|484.71|480.61|484.79|480.69|484.6|480.5|15
1635149410000|2021-10-25 08:10:10|484.72|480.62|484.7|480.6|484.72|480.62|484.61|480.51|12
1635149420000|2021-10-25 08:10:20|484.68|480.58|484.7|480.6|484.7|480.6|484.68|480.58|6
1635149430000|2021-10-25 08:10:30|484.71|480.61|484.7|480.6|484.71|480.61|484.7|480.6|2
1635149440000|2021-10-25 08:10:40|484.71|480.61|484.9|480.8|484.9|480.8|484.7|480.6|7
1635149450000|2021-10-25 08:10:50|484.92|480.82|484.9|480.8|484.95|480.85|484.86|480.76|7
1635149460000|2021-10-25 08:11:00|484.91|480.81|484.86|480.76|484.94|480.84|484.75|480.65|13
1635149470000|2021-10-25 08:11:10|484.87|480.77|484.67|480.57|484.88|480.78|484.67|480.57|15
1635149480000|2021-10-25 08:11:20|484.68|480.58|484.42|480.32|484.69|480.59|484.37|480.27|21
1635149490000|2021-10-25 08:11:30|484.39|480.29|484.15|480.05|484.39|480.29|484.11|480.01|22
1635149500000|2021-10-25 08:11:40|484.1|480|484.1|480|484.12|480.02|484.1|480|7
1635149510000|2021-10-25 08:11:50|484.11|480.01|484.13|480.03|484.2|480.1|484.03|479.93|12
1635149520000|2021-10-25 08:12:00|484.12|480.02|484.2|480.1|484.21|480.11|484.11|480.01|10
1635149530000|2021-10-25 08:12:10|484.21|480.11|484.35|480.25|484.35|480.25|484.21|480.11|9
1635149540000|2021-10-25 08:12:20|484.33|480.23|484.49|480.39|484.51|480.41|484.33|480.23|21
1635149550000|2021-10-25 08:12:30|484.5|480.4|484.41|480.31|484.54|480.44|484.41|480.31|9
1635149560000|2021-10-25 08:12:40|484.42|480.32|484.36|480.26|484.42|480.32|484.33|480.23|14
1635149570000|2021-10-25 08:12:50|484.37|480.27|484.5|480.4|484.5|480.4|484.37|480.27|9
1635149580000|2021-10-25 08:13:00|484.52|480.42|484.53|480.43|484.55|480.45|484.51|480.41|6
1635149590000|2021-10-25 08:13:10|484.52|480.42|484.49|480.39|484.52|480.42|484.49|480.39|5
1635149600000|2021-10-25 08:13:20|484.46|480.36|484.64|480.54|484.64|480.54|484.45|480.35|10
1635149610000|2021-10-25 08:13:30|484.63|480.53|484.69|480.59|484.71|480.61|484.63|480.53|4
1635149620000|2021-10-25 08:13:40|484.68|480.58|484.52|480.42|484.68|480.58|484.48|480.38|16
1635149630000|2021-10-25 08:13:50|484.53|480.43|484.51|480.41|484.55|480.45|484.48|480.38|13
1635149640000|2021-10-25 08:14:00|484.52|480.42|484.47|480.37|484.53|480.43|484.44|480.34|8
1635149650000|2021-10-25 08:14:10|484.49|480.39|484.34|480.24|484.5|480.4|484.33|480.23|21
1635149660000|2021-10-25 08:14:20|484.35|480.25|484.41|480.31|484.41|480.31|484.31|480.21|22
1635149670000|2021-10-25 08:14:30|484.4|480.3|484.41|480.31|484.41|480.31|484.4|480.3|4
1635149680000|2021-10-25 08:14:40|484.39|480.29|484.4|480.3|484.4|480.3|484.39|480.29|4
1635149690000|2021-10-25 08:14:50|484.35|480.25|484.41|480.31|484.42|480.32|484.35|480.25|7
1635149700000|2021-10-25 08:15:00|484.4|480.3|484.4|480.3|484.4|480.3|484.4|480.3|1
1635149710000|2021-10-25 08:15:10|484.41|480.31|484.39|480.29|484.41|480.31|484.35|480.25|9
1635149720000|2021-10-25 08:15:20|484.37|480.27|484.31|480.21|484.37|480.27|484.25|480.15|9
1635149730000|2021-10-25 08:15:30|484.3|480.2|484.3|480.2|484.35|480.25|484.28|480.18|11
1635149740000|2021-10-25 08:15:40|484.31|480.21|484.3|480.2|484.31|480.21|484.27|480.17|6
1635149750000|2021-10-25 08:15:50|484.29|480.19|484.34|480.24|484.39|480.29|484.29|480.19|13
1635149760000|2021-10-25 08:16:00|484.31|480.21|484.33|480.23|484.37|480.27|484.31|480.21|11
1635149770000|2021-10-25 08:16:10|484.32|480.22|484.26|480.16|484.32|480.22|484.22|480.12|11
1635149780000|2021-10-25 08:16:20|484.25|480.15|484.22|480.12|484.28|480.18|484.2|480.1|9
1635149790000|2021-10-25 08:16:30|484.21|480.11|484.21|480.11|484.22|480.12|484.2|480.1|7
1635149800000|2021-10-25 08:16:40|484.2|480.1|484.2|480.1|484.23|480.13|484.19|480.09|10
1635149810000|2021-10-25 08:16:50|484.18|480.08|484.02|479.92|484.18|480.08|484|479.9|21
1635149820000|2021-10-25 08:17:00|484.03|479.93|484.05|479.95|484.07|479.97|484|479.9|17
1635149830000|2021-10-25 08:17:10|484.06|479.96|484.11|480.01|484.11|480.01|484.05|479.95|6
1635149840000|2021-10-25 08:17:20|484.1|480|484.06|479.96|484.1|480|484.04|479.94|11
1635149850000|2021-10-25 08:17:30|484.08|479.98|484.1|480|484.11|480.01|484.08|479.98|3
1635149870000|2021-10-25 08:17:50|484.12|480.02|484.11|480.01|484.13|480.03|484.11|480.01|3
1635149880000|2021-10-25 08:18:00|484.1|480|484.06|479.96|484.13|480.03|484.05|479.95|8
1635149890000|2021-10-25 08:18:10|484.05|479.95|484.05|479.95|484.06|479.96|484.03|479.93|8
1635149900000|2021-10-25 08:18:20|484.04|479.94|484.03|479.93|484.04|479.94|484.03|479.93|2
1635149910000|2021-10-25 08:18:30|484.04|479.94|483.85|479.75|484.04|479.94|483.75|479.65|16
1635149920000|2021-10-25 08:18:40|483.89|479.79|483.9|479.8|483.93|479.83|483.84|479.74|11
1635149930000|2021-10-25 08:18:50|483.92|479.82|483.8|479.7|483.92|479.82|483.8|479.7|11
1635149940000|2021-10-25 08:19:00|483.85|479.75|483.84|479.74|483.9|479.8|483.8|479.7|13
1635149950000|2021-10-25 08:19:10|483.86|479.76|483.81|479.71|483.86|479.76|483.79|479.69|6
1635149960000|2021-10-25 08:19:20|483.8|479.7|484.07|479.97|484.07|479.97|483.8|479.7|17
1635149970000|2021-10-25 08:19:30|484.08|479.98|484.23|480.13|484.24|480.14|484.07|479.97|16
1635149980000|2021-10-25 08:19:40|484.21|480.11|484.3|480.2|484.32|480.22|484.21|480.11|10
1635149990000|2021-10-25 08:19:50|484.25|480.15|484.35|480.25|484.35|480.25|484.25|480.15|12
1635150000000|2021-10-25 08:20:00|484.41|480.31|484.41|480.31|484.41|480.31|484.41|480.31|1
1635150010000|2021-10-25 08:20:10|484.45|480.35|484.44|480.34|484.45|480.35|484.31|480.21|12
1635150020000|2021-10-25 08:20:20|484.43|480.33|484.4|480.3|484.43|480.33|484.39|480.29|4
1635150030000|2021-10-25 08:20:30|484.44|480.34|484.7|480.6|484.7|480.6|484.44|480.34|12
1635150040000|2021-10-25 08:20:40|484.68|480.58|484.64|480.54|484.68|480.58|484.64|480.54|2
1635150050000|2021-10-25 08:20:50|484.62|480.52|484.6|480.5|484.62|480.52|484.6|480.5|2
1635150070000|2021-10-25 08:21:10|484.65|480.55|484.7|480.6|484.72|480.62|484.65|480.55|3
1635150080000|2021-10-25 08:21:20|484.72|480.62|484.77|480.67|484.77|480.67|484.72|480.62|10
1635150090000|2021-10-25 08:21:30|484.78|480.68|484.83|480.73|484.83|480.73|484.78|480.68|11
1635150100000|2021-10-25 08:21:40|484.82|480.72|484.91|480.81|484.91|480.81|484.82|480.72|9
1635150110000|2021-10-25 08:21:50|484.92|480.82|484.99|480.89|484.99|480.89|484.91|480.81|8
1635150120000|2021-10-25 08:22:00|484.98|480.88|485.01|480.91|485.01|480.91|484.96|480.86|9
1635150130000|2021-10-25 08:22:10|485|480.9|484.95|480.85|485|480.9|484.94|480.84|9
1635150140000|2021-10-25 08:22:20|484.99|480.89|484.9|480.8|484.99|480.89|484.86|480.76|11
1635150150000|2021-10-25 08:22:30|484.91|480.81|484.93|480.83|484.93|480.83|484.91|480.81|4
1635150160000|2021-10-25 08:22:40|484.88|480.78|484.7|480.6|484.88|480.78|484.7|480.6|8
1635150170000|2021-10-25 08:22:50|484.6|480.5|484.67|480.57|484.7|480.6|484.6|480.5|3
1635150180000|2021-10-25 08:23:00|484.6|480.5|484.63|480.53|484.7|480.6|484.6|480.5|4
1635150190000|2021-10-25 08:23:10|484.7|480.6|484.81|480.71|484.81|480.71|484.69|480.59|4
1635150200000|2021-10-25 08:23:20|484.79|480.69|484.7|480.6|484.79|480.69|484.7|480.6|2
1635150210000|2021-10-25 08:23:30|484.71|480.61|484.83|480.73|484.83|480.73|484.71|480.61|3
1635150220000|2021-10-25 08:23:40|484.93|480.83|484.93|480.83|484.93|480.83|484.93|480.83|1
1635150230000|2021-10-25 08:23:50|484.98|480.88|484.95|480.85|484.98|480.88|484.95|480.85|2
1635150240000|2021-10-25 08:24:00|484.9|480.8|484.9|480.8|484.9|480.8|484.9|480.8|1
1635150250000|2021-10-25 08:24:10|484.92|480.82|484.92|480.82|484.92|480.82|484.92|480.82|1
1635150290000|2021-10-25 08:24:50|484.9|480.8|484.9|480.8|484.9|480.8|484.9|480.8|1
1635150300000|2021-10-25 08:25:00|484.91|480.81|484.89|480.79|484.91|480.81|484.89|480.79|3
1635150310000|2021-10-25 08:25:10|484.92|480.82|484.95|480.85|484.95|480.85|484.92|480.82|5
1635150320000|2021-10-25 08:25:20|484.9|480.8|484.9|480.8|484.9|480.8|484.9|480.8|1
1635150330000|2021-10-25 08:25:30|484.87|480.77|484.87|480.77|484.87|480.77|484.87|480.77|1
1635150340000|2021-10-25 08:25:40|484.93|480.83|484.9|480.8|484.93|480.83|484.9|480.8|2
1635150350000|2021-10-25 08:25:50|484.87|480.77|484.87|480.77|484.87|480.77|484.87|480.77|1
1635150360000|2021-10-25 08:26:00|484.92|480.82|484.87|480.77|484.92|480.82|484.87|480.77|3
1635150370000|2021-10-25 08:26:10|484.83|480.73|484.81|480.71|484.85|480.75|484.81|480.71|3
1635150380000|2021-10-25 08:26:20|484.76|480.66|484.74|480.64|484.85|480.75|484.74|480.64|8
1635150390000|2021-10-25 08:26:30|484.75|480.65|484.73|480.63|484.75|480.65|484.73|480.63|2
1635150400000|2021-10-25 08:26:40|484.75|480.65|484.64|480.54|484.75|480.65|484.64|480.54|6
1635150410000|2021-10-25 08:26:50|484.67|480.57|484.6|480.5|484.67|480.57|484.59|480.49|4
1635150420000|2021-10-25 08:27:00|484.48|480.38|484.49|480.39|484.51|480.41|484.48|480.38|3
1635150430000|2021-10-25 08:27:10|484.52|480.42|484.52|480.42|484.53|480.43|484.52|480.42|3
1635150440000|2021-10-25 08:27:20|484.49|480.39|484.49|480.39|484.49|480.39|484.49|480.39|1
1635150450000|2021-10-25 08:27:30|484.48|480.38|484.59|480.49|484.59|480.49|484.48|480.38|3
1635150460000|2021-10-25 08:27:40|484.58|480.48|484.6|480.5|484.6|480.5|484.58|480.48|3
1635150490000|2021-10-25 08:28:10|484.59|480.49|484.52|480.42|484.59|480.49|484.51|480.41|4
1635150500000|2021-10-25 08:28:20|484.54|480.44|484.5|480.4|484.55|480.45|484.48|480.38|6
1635150510000|2021-10-25 08:28:30|484.52|480.42|484.46|480.36|484.52|480.42|484.44|480.34|5
1635150520000|2021-10-25 08:28:40|484.51|480.41|484.66|480.56|484.66|480.56|484.5|480.4|8
1635150530000|2021-10-25 08:28:50|484.65|480.55|484.74|480.64|484.74|480.64|484.62|480.52|8
1635150540000|2021-10-25 08:29:00|484.73|480.63|484.76|480.66|484.76|480.66|484.73|480.63|4
1635150550000|2021-10-25 08:29:10|484.72|480.62|484.75|480.65|484.76|480.66|484.72|480.62|3
1635150560000|2021-10-25 08:29:20|484.73|480.63|484.76|480.66|484.77|480.67|484.73|480.63|5
1635150570000|2021-10-25 08:29:30|484.77|480.67|484.78|480.68|484.78|480.68|484.76|480.66|4
1635150580000|2021-10-25 08:29:40|484.8|480.7|484.84|480.74|484.86|480.76|484.8|480.7|5
1635150590000|2021-10-25 08:29:50|484.85|480.75|485.01|480.91|485.01|480.91|484.85|480.75|13
1635150600000|2021-10-25 08:30:00|485|480.9|485.07|480.97|485.07|480.97|484.99|480.89|6
1635150610000|2021-10-25 08:30:10|485.03|480.93|485.01|480.91|485.06|480.96|485|480.9|7
1635150620000|2021-10-25 08:30:20|485.02|480.92|485.2|481.1|485.2|481.1|485.02|480.92|8
1635150630000|2021-10-25 08:30:30|485.18|481.08|485.19|481.09|485.2|481.1|485.18|481.08|3
1635150640000|2021-10-25 08:30:40|485.16|481.06|485.17|481.07|485.17|481.07|485.14|481.04|4
1635150650000|2021-10-25 08:30:50|485.18|481.08|485|480.9|485.22|481.12|485|480.9|14
1635150660000|2021-10-25 08:31:00|485.02|480.92|485|480.9|485.02|480.92|484.99|480.89|4
1635150670000|2021-10-25 08:31:10|484.99|480.89|485|480.9|485|480.9|484.99|480.89|2
1635150680000|2021-10-25 08:31:20|484.98|480.88|484.97|480.87|484.99|480.89|484.89|480.79|11
1635150690000|2021-10-25 08:31:30|484.96|480.86|484.91|480.81|484.96|480.86|484.91|480.81|4
1635150700000|2021-10-25 08:31:40|484.92|480.82|484.84|480.74|484.92|480.82|484.84|480.74|4
1635150710000|2021-10-25 08:31:50|484.83|480.73|484.82|480.72|484.83|480.73|484.8|480.7|3
1635150720000|2021-10-25 08:32:00|484.8|480.7|484.7|480.6|484.8|480.7|484.7|480.6|6
1635150730000|2021-10-25 08:32:10|484.65|480.55|484.61|480.51|484.65|480.55|484.58|480.48|5
1635150740000|2021-10-25 08:32:20|484.6|480.5|484.13|480.03|484.61|480.51|484.13|480.03|20
1635150750000|2021-10-25 08:32:30|484.14|480.04|484.19|480.09|484.2|480.1|484.06|479.96|20
1635150760000|2021-10-25 08:32:40|484.2|480.1|484.19|480.09|484.2|480.1|484.16|480.06|12
1635150770000|2021-10-25 08:32:50|484.2|480.1|484.1|480|484.2|480.1|484.09|479.99|10
1635150780000|2021-10-25 08:33:00|484.12|480.02|484.1|480|484.12|480.02|484.1|480|3
1635150790000|2021-10-25 08:33:10|484.13|480.03|484.05|479.95|484.13|480.03|484.05|479.95|7
1635150800000|2021-10-25 08:33:20|484.08|479.98|484.16|480.06|484.19|480.09|484.08|479.98|11
1635150810000|2021-10-25 08:33:30|484.17|480.07|484.1|480|484.17|480.07|484.05|479.95|9
1635150820000|2021-10-25 08:33:40|484.2|480.1|484.23|480.13|484.3|480.2|484.18|480.08|14
1635150830000|2021-10-25 08:33:50|484.22|480.12|484.13|480.03|484.23|480.13|484.03|479.93|17
1635150840000|2021-10-25 08:34:00|484.14|480.04|484.28|480.18|484.31|480.21|484.14|480.04|12
1635150850000|2021-10-25 08:34:10|484.31|480.21|484.37|480.27|484.42|480.32|484.31|480.21|9
1635150860000|2021-10-25 08:34:20|484.39|480.29|484.4|480.3|484.41|480.31|484.37|480.27|14
1635150870000|2021-10-25 08:34:30|484.41|480.31|484.41|480.31|484.41|480.31|484.38|480.28|7
1635150880000|2021-10-25 08:34:40|484.38|480.28|484.66|480.56|484.66|480.56|484.34|480.24|20
1635150890000|2021-10-25 08:34:50|484.67|480.57|484.56|480.46|484.77|480.67|484.55|480.45|11
1635150900000|2021-10-25 08:35:00|484.57|480.47|484.6|480.5|484.62|480.52|484.54|480.44|15
1635150910000|2021-10-25 08:35:10|484.59|480.49|484.75|480.65|484.79|480.69|484.59|480.49|9
1635150920000|2021-10-25 08:35:20|484.78|480.68|484.75|480.65|484.8|480.7|484.62|480.52|15
1635150930000|2021-10-25 08:35:30|484.72|480.62|484.63|480.53|484.75|480.65|484.6|480.5|13
1635150940000|2021-10-25 08:35:40|484.62|480.52|484.59|480.49|484.62|480.52|484.59|480.49|4
1635150950000|2021-10-25 08:35:50|484.6|480.5|484.75|480.65|484.75|480.65|484.59|480.49|10
1635150960000|2021-10-25 08:36:00|484.81|480.71|484.78|480.68|484.81|480.71|484.76|480.66|6
1635150970000|2021-10-25 08:36:10|484.79|480.69|484.85|480.75|484.87|480.77|484.79|480.69|5
1635150980000|2021-10-25 08:36:20|484.86|480.76|484.86|480.76|484.86|480.76|484.86|480.76|1
1635150990000|2021-10-25 08:36:30|484.85|480.75|484.85|480.75|484.85|480.75|484.85|480.75|1
1635151000000|2021-10-25 08:36:40|484.68|480.58|484.62|480.52|484.74|480.64|484.62|480.52|6
1635151010000|2021-10-25 08:36:50|484.6|480.5|484.58|480.48|484.68|480.58|484.58|480.48|18
1635151020000|2021-10-25 08:37:00|484.62|480.52|484.55|480.45|484.62|480.52|484.55|480.45|11
1635151030000|2021-10-25 08:37:10|484.54|480.44|484.54|480.44|484.59|480.49|484.46|480.36|16
1635151040000|2021-10-25 08:37:20|484.59|480.49|484.59|480.49|484.59|480.49|484.57|480.47|3
1635151050000|2021-10-25 08:37:30|484.6|480.5|484.59|480.49|484.62|480.52|484.58|480.48|4
1635151060000|2021-10-25 08:37:40|484.58|480.48|484.62|480.52|484.65|480.55|484.57|480.47|7
1635151070000|2021-10-25 08:37:50|484.61|480.51|484.59|480.49|484.61|480.51|484.59|480.49|2
1635151080000|2021-10-25 08:38:00|484.6|480.5|484.61|480.51|484.61|480.51|484.59|480.49|4
1635151090000|2021-10-25 08:38:10|484.63|480.53|484.67|480.57|484.67|480.57|484.62|480.52|11
1635151100000|2021-10-25 08:38:20|484.66|480.56|484.72|480.62|484.72|480.62|484.65|480.55|8
1635151110000|2021-10-25 08:38:30|484.75|480.65|484.68|480.58|484.79|480.69|484.64|480.54|8
1635151120000|2021-10-25 08:38:40|484.69|480.59|484.69|480.59|484.69|480.59|484.68|480.58|5
1635151130000|2021-10-25 08:38:50|484.67|480.57|484.67|480.57|484.71|480.61|484.67|480.57|9
1635151140000|2021-10-25 08:39:00|484.69|480.59|484.7|480.6|484.7|480.6|484.69|480.59|4
1635151150000|2021-10-25 08:39:10|484.69|480.59|484.7|480.6|484.7|480.6|484.69|480.59|6
1635151160000|2021-10-25 08:39:20|484.68|480.58|484.7|480.6|484.71|480.61|484.68|480.58|4
1635151170000|2021-10-25 08:39:30|484.72|480.62|484.72|480.62|484.72|480.62|484.7|480.6|4
1635151190000|2021-10-25 08:39:50|484.74|480.64|484.8|480.7|484.8|480.7|484.72|480.62|5
1635151220000|2021-10-25 08:40:20|484.82|480.72|484.82|480.72|484.82|480.72|484.82|480.72|1
1635151230000|2021-10-25 08:40:30|484.81|480.71|484.8|480.7|484.82|480.72|484.8|480.7|6
1635151240000|2021-10-25 08:40:40|484.82|480.72|484.84|480.74|484.84|480.74|484.82|480.72|2
1635151250000|2021-10-25 08:40:50|484.87|480.77|484.9|480.8|484.9|480.8|484.87|480.77|2
1635151270000|2021-10-25 08:41:10|484.95|480.85|484.95|480.85|484.95|480.85|484.95|480.85|1
1635151290000|2021-10-25 08:41:30|484.97|480.87|484.93|480.83|485|480.9|484.92|480.82|9
1635151300000|2021-10-25 08:41:40|484.94|480.84|484.95|480.85|484.95|480.85|484.94|480.84|4
1635151310000|2021-10-25 08:41:50|484.97|480.87|485.02|480.92|485.02|480.92|484.97|480.87|4
1635151320000|2021-10-25 08:42:00|485.04|480.94|485.09|480.99|485.1|481|485.04|480.94|4
1635151330000|2021-10-25 08:42:10|485.08|480.98|485.13|481.03|485.13|481.03|485.04|480.94|8
1635151340000|2021-10-25 08:42:20|485.17|481.07|485.2|481.1|485.25|481.15|485.17|481.07|6
1635151350000|2021-10-25 08:42:30|485.21|481.11|485.22|481.12|485.22|481.12|485.21|481.11|4
1635151360000|2021-10-25 08:42:40|485.23|481.13|485.21|481.11|485.24|481.14|485.21|481.11|6
1635151370000|2021-10-25 08:42:50|485.2|481.1|485.17|481.07|485.2|481.1|485.15|481.05|7
1635151380000|2021-10-25 08:43:00|485.15|481.05|485.11|481.01|485.17|481.07|485.11|481.01|9
1635151390000|2021-10-25 08:43:10|485.16|481.06|485.16|481.06|485.16|481.06|485.16|481.06|1
1635151400000|2021-10-25 08:43:20|485.17|481.07|485.26|481.16|485.26|481.16|485.15|481.05|6
1635151410000|2021-10-25 08:43:30|485.3|481.2|485.26|481.16|485.3|481.2|485.26|481.16|2
1635151420000|2021-10-25 08:43:40|485.25|481.15|485.28|481.18|485.28|481.18|485.25|481.15|5
1635151430000|2021-10-25 08:43:50|485.3|481.2|485.4|481.3|485.4|481.3|485.3|481.2|3
1635151440000|2021-10-25 08:44:00|485.35|481.25|485.4|481.3|485.41|481.31|485.35|481.25|3
1635151450000|2021-10-25 08:44:10|485.42|481.32|485.24|481.14|485.42|481.32|485.24|481.14|9
1635151460000|2021-10-25 08:44:20|485.25|481.15|485.32|481.22|485.34|481.24|485.25|481.15|8
1635151470000|2021-10-25 08:44:30|485.31|481.21|485.33|481.23|485.33|481.23|485.31|481.21|3
1635151480000|2021-10-25 08:44:40|485.29|481.19|484.96|480.86|485.29|481.19|484.96|480.86|11
1635151490000|2021-10-25 08:44:50|484.99|480.89|484.8|480.7|484.99|480.89|484.8|480.7|11
1635151500000|2021-10-25 08:45:00|484.82|480.72|484.71|480.61|484.83|480.73|484.7|480.6|9
1635151510000|2021-10-25 08:45:10|484.7|480.6|484.97|480.87|485.01|480.91|484.7|480.6|14
1635151520000|2021-10-25 08:45:20|484.96|480.86|485.01|480.91|485.01|480.91|484.96|480.86|8
1635151530000|2021-10-25 08:45:30|485|480.9|484.81|480.71|485.09|480.99|484.81|480.71|10
1635151540000|2021-10-25 08:45:40|484.79|480.69|484.96|480.86|484.97|480.87|484.79|480.69|14
1635151550000|2021-10-25 08:45:50|484.97|480.87|484.87|480.77|484.97|480.87|484.87|480.77|4
1635151560000|2021-10-25 08:46:00|484.91|480.81|484.91|480.81|484.97|480.87|484.91|480.81|6
1635151570000|2021-10-25 08:46:10|484.92|480.82|484.89|480.79|484.93|480.83|484.87|480.77|6
1635151580000|2021-10-25 08:46:20|484.9|480.8|484.9|480.8|484.9|480.8|484.89|480.79|3
1635151590000|2021-10-25 08:46:30|484.93|480.83|484.91|480.81|484.93|480.83|484.91|480.81|2
1635151600000|2021-10-25 08:46:40|484.96|480.86|484.94|480.84|484.96|480.86|484.94|480.84|2
1635151620000|2021-10-25 08:47:00|484.96|480.86|484.99|480.89|485|480.9|484.96|480.86|3
1635151630000|2021-10-25 08:47:10|485|480.9|485.06|480.96|485.09|480.99|484.94|480.84|14
1635151640000|2021-10-25 08:47:20|485.05|480.95|485.06|480.96|485.1|481|485.05|480.95|5
1635151650000|2021-10-25 08:47:30|485.04|480.94|485.09|480.99|485.13|481.03|485.04|480.94|6
1635151660000|2021-10-25 08:47:40|485.13|481.03|485.1|481|485.15|481.05|485.1|481|6
1635151670000|2021-10-25 08:47:50|485.07|480.97|485.1|481|485.1|481|485.07|480.97|2
1635151690000|2021-10-25 08:48:10|485.05|480.95|485.02|480.92|485.07|480.97|485.01|480.91|5
1635151700000|2021-10-25 08:48:20|485.01|480.91|485|480.9|485.01|480.91|484.99|480.89|6
1635151710000|2021-10-25 08:48:30|484.99|480.89|485|480.9|485.01|480.91|484.99|480.89|7
1635151720000|2021-10-25 08:48:40|484.98|480.88|485|480.9|485|480.9|484.98|480.88|3
1635151730000|2021-10-25 08:48:50|485.01|480.91|485.09|480.99|485.09|480.99|485.01|480.91|5
1635151740000|2021-10-25 08:49:00|485.1|481|485|480.9|485.1|481|485|480.9|8
1635151750000|2021-10-25 08:49:10|485.01|480.91|485.01|480.91|485.01|480.91|485|480.9|5
1635151760000|2021-10-25 08:49:20|485|480.9|485.01|480.91|485.01|480.91|485|480.9|6
1635151770000|2021-10-25 08:49:30|485.03|480.93|485|480.9|485.03|480.93|485|480.9|5
1635151780000|2021-10-25 08:49:40|485.01|480.91|485|480.9|485.01|480.91|485|480.9|2
1635151790000|2021-10-25 08:49:50|484.97|480.87|484.9|480.8|484.98|480.88|484.89|480.79|4
1635151800000|2021-10-25 08:50:00|484.87|480.77|484.96|480.86|485.07|480.97|484.87|480.77|8
1635151810000|2021-10-25 08:50:10|485|480.9|484.9|480.8|485|480.9|484.9|480.8|6
1635151820000|2021-10-25 08:50:20|484.89|480.79|485|480.9|485|480.9|484.88|480.78|6
1635151830000|2021-10-25 08:50:30|484.98|480.88|485|480.9|485|480.9|484.98|480.88|2
1635151840000|2021-10-25 08:50:40|484.99|480.89|484.95|480.85|485|480.9|484.95|480.85|5
1635151850000|2021-10-25 08:50:50|484.92|480.82|484.92|480.82|484.92|480.82|484.9|480.8|6
1635151860000|2021-10-25 08:51:00|484.91|480.81|485|480.9|485|480.9|484.91|480.81|5
1635151870000|2021-10-25 08:51:10|484.99|480.89|485.1|481|485.1|481|484.99|480.89|5
1635151880000|2021-10-25 08:51:20|485.05|480.95|484.99|480.89|485.05|480.95|484.98|480.88|15
1635151890000|2021-10-25 08:51:30|485|480.9|484.91|480.81|485|480.9|484.91|480.81|8
1635151900000|2021-10-25 08:51:40|484.92|480.82|484.91|480.81|484.95|480.85|484.91|480.81|6
1635151910000|2021-10-25 08:51:50|484.92|480.82|485|480.9|485|480.9|484.91|480.81|6
1635151920000|2021-10-25 08:52:00|484.98|480.88|485|480.9|485|480.9|484.98|480.88|2
1635151930000|2021-10-25 08:52:10|484.97|480.87|485|480.9|485|480.9|484.96|480.86|3
1635151940000|2021-10-25 08:52:20|485.05|480.95|485.18|481.08|485.18|481.08|485.01|480.91|5
1635151950000|2021-10-25 08:52:30|485.19|481.09|485.19|481.09|485.19|481.09|485.19|481.09|1
1635151960000|2021-10-25 08:52:40|485.14|481.04|485.39|481.29|485.39|481.29|485.14|481.04|17
1635151970000|2021-10-25 08:52:50|485.37|481.27|485.31|481.21|485.39|481.29|485.31|481.21|6
1635151980000|2021-10-25 08:53:00|485.32|481.22|485.38|481.28|485.39|481.29|485.32|481.22|7
1635152000000|2021-10-25 08:53:20|485.35|481.25|485.4|481.3|485.41|481.31|485.29|481.19|9
1635152010000|2021-10-25 08:53:30|485.41|481.31|485.35|481.25|485.41|481.31|485.33|481.23|8
1635152020000|2021-10-25 08:53:40|485.37|481.27|485.47|481.37|485.47|481.37|485.37|481.27|6
1635152030000|2021-10-25 08:53:50|485.5|481.4|485.52|481.42|485.52|481.42|485.45|481.35|11
1635152040000|2021-10-25 08:54:00|485.55|481.45|485.59|481.49|485.6|481.5|485.55|481.45|13
1635152050000|2021-10-25 08:54:10|485.6|481.5|485.6|481.5|485.66|481.56|485.59|481.49|11
1635152060000|2021-10-25 08:54:20|485.59|481.49|485.55|481.45|485.59|481.49|485.54|481.44|7
1635152070000|2021-10-25 08:54:30|485.59|481.49|485.55|481.45|485.59|481.49|485.55|481.45|4
1635152090000|2021-10-25 08:54:50|485.54|481.44|485.54|481.44|485.56|481.46|485.53|481.43|5
1635152100000|2021-10-25 08:55:00|485.53|481.43|485.52|481.42|485.53|481.43|485.52|481.42|2
1635152120000|2021-10-25 08:55:20|485.51|481.41|485.52|481.42|485.52|481.42|485.51|481.41|2
1635152130000|2021-10-25 08:55:30|485.44|481.34|485.41|481.31|485.47|481.37|485.41|481.31|7
1635152140000|2021-10-25 08:55:40|485.43|481.33|485.31|481.21|485.43|481.33|485.27|481.17|11
1635152150000|2021-10-25 08:55:50|485.27|481.17|485.26|481.16|485.28|481.18|485.26|481.16|6
1635152160000|2021-10-25 08:56:00|485.27|481.17|485.27|481.17|485.27|481.17|485.27|481.17|1
1635152170000|2021-10-25 08:56:10|485.3|481.2|485.28|481.18|485.33|481.23|485.28|481.18|8
1635152180000|2021-10-25 08:56:20|485.27|481.17|485.27|481.17|485.27|481.17|485.27|481.17|1
1635152190000|2021-10-25 08:56:30|485.29|481.19|485.23|481.13|485.29|481.19|485.22|481.12|5
1635152200000|2021-10-25 08:56:40|485.16|481.06|485.12|481.02|485.16|481.06|485.1|481|3
1635152210000|2021-10-25 08:56:50|485.2|481.1|485.15|481.05|485.2|481.1|485.15|481.05|2
1635152220000|2021-10-25 08:57:00|485.17|481.07|485.21|481.11|485.22|481.12|485.14|481.04|8
1635152230000|2021-10-25 08:57:10|485.22|481.12|485.26|481.16|485.26|481.16|485.19|481.09|6
1635152240000|2021-10-25 08:57:20|485.25|481.15|485.19|481.09|485.27|481.17|485.18|481.08|11
1635152250000|2021-10-25 08:57:30|485.18|481.08|485.19|481.09|485.25|481.15|485.17|481.07|17
1635152260000|2021-10-25 08:57:40|485.24|481.14|485.21|481.11|485.24|481.14|485.14|481.04|11
1635152270000|2021-10-25 08:57:50|485.22|481.12|485.3|481.2|485.3|481.2|485.21|481.11|7
1635152280000|2021-10-25 08:58:00|485.28|481.18|485.27|481.17|485.3|481.2|485.27|481.17|9
1635152290000|2021-10-25 08:58:10|485.29|481.19|485.34|481.24|485.35|481.25|485.29|481.19|5
1635152300000|2021-10-25 08:58:20|485.32|481.22|485.32|481.22|485.35|481.25|485.32|481.22|3
1635152310000|2021-10-25 08:58:30|485.34|481.24|485.34|481.24|485.34|481.24|485.34|481.24|1
1635152320000|2021-10-25 08:58:40|485.37|481.27|485.32|481.22|485.37|481.27|485.32|481.22|2
1635152330000|2021-10-25 08:58:50|485.3|481.2|485.33|481.23|485.34|481.24|485.3|481.2|5
1635152340000|2021-10-25 08:59:00|485.3|481.2|485.3|481.2|485.3|481.2|485.27|481.17|3
1635152350000|2021-10-25 08:59:10|485.28|481.18|485.1|481|485.31|481.21|485.1|481|12
1635152360000|2021-10-25 08:59:20|485.05|480.95|484.82|480.72|485.05|480.95|484.82|480.72|17
1635152370000|2021-10-25 08:59:30|484.85|480.75|484.65|480.55|484.85|480.75|484.64|480.54|12
1635152380000|2021-10-25 08:59:40|484.61|480.51|484.21|480.11|484.61|480.51|484.2|480.1|19
1635152390000|2021-10-25 08:59:50|484.22|480.12|484.18|480.08|484.22|480.12|484.18|480.08|4
1635152400000|2021-10-25 09:00:00|484.2|480.1|484.11|480.01|484.23|480.13|484.1|480|9
1635152410000|2021-10-25 09:00:10|484.1|480|483.99|479.89|484.1|480|483.99|479.89|14
1635152420000|2021-10-25 09:00:20|484.03|479.93|484.02|479.92|484.05|479.95|483.99|479.89|7
1635152430000|2021-10-25 09:00:30|484.03|479.93|483.99|479.89|484.03|479.93|483.99|479.89|4
1635152440000|2021-10-25 09:00:40|484.04|479.94|484.1|480|484.1|480|483.99|479.89|5
1635152450000|2021-10-25 09:00:50|484.18|480.08|484.2|480.1|484.2|480.1|484.16|480.06|4
1635152460000|2021-10-25 09:01:00|484.19|480.09|484.28|480.18|484.3|480.2|484.14|480.04|9
1635152470000|2021-10-25 09:01:10|484.29|480.19|484.29|480.19|484.29|480.19|484.27|480.17|3
1635152480000|2021-10-25 09:01:20|484.28|480.18|484.4|480.3|484.4|480.3|484.28|480.18|7
1635152490000|2021-10-25 09:01:30|484.49|480.39|484.45|480.35|484.54|480.44|484.45|480.35|4
1635152510000|2021-10-25 09:01:50|484.52|480.42|484.54|480.44|484.54|480.44|484.5|480.4|10
1635152520000|2021-10-25 09:02:00|484.5|480.4|484.48|480.38|484.56|480.46|484.48|480.38|8
1635152530000|2021-10-25 09:02:10|484.57|480.47|484.59|480.49|484.59|480.49|484.49|480.39|4
1635152540000|2021-10-25 09:02:20|484.56|480.46|484.59|480.49|484.6|480.5|484.56|480.46|5
1635152550000|2021-10-25 09:02:30|484.61|480.51|484.58|480.48|484.61|480.51|484.5|480.4|15
1635152560000|2021-10-25 09:02:40|484.64|480.54|484.76|480.66|484.76|480.66|484.64|480.54|12
1635152570000|2021-10-25 09:02:50|484.74|480.64|484.76|480.66|484.78|480.68|484.74|480.64|11
1635152580000|2021-10-25 09:03:00|484.75|480.65|484.52|480.42|484.75|480.65|484.51|480.41|22
1635152590000|2021-10-25 09:03:10|484.51|480.41|484.41|480.31|484.51|480.41|484.41|480.31|14
1635152600000|2021-10-25 09:03:20|484.39|480.29|484.43|480.33|484.43|480.33|484.39|480.29|11
1635152610000|2021-10-25 09:03:30|484.42|480.32|484.37|480.27|484.42|480.32|484.37|480.27|6
1635152620000|2021-10-25 09:03:40|484.35|480.25|484.34|480.24|484.36|480.26|484.34|480.24|5
1635152630000|2021-10-25 09:03:50|484.33|480.23|484.42|480.32|484.42|480.32|484.32|480.22|10
1635152640000|2021-10-25 09:04:00|484.41|480.31|484.38|480.28|484.44|480.34|484.38|480.28|8
1635152650000|2021-10-25 09:04:10|484.35|480.25|484.06|479.96|484.35|480.25|484.06|479.96|12
1635152660000|2021-10-25 09:04:20|483.97|479.87|483.82|479.72|483.97|479.87|483.81|479.71|12
1635152670000|2021-10-25 09:04:30|483.84|479.74|483.68|479.58|483.84|479.74|483.63|479.53|15
1635152680000|2021-10-25 09:04:40|483.7|479.6|483.7|479.6|483.7|479.6|483.68|479.58|9
1635152690000|2021-10-25 09:04:50|483.74|479.64|483.89|479.79|483.89|479.79|483.74|479.64|6
1635152700000|2021-10-25 09:05:00|483.9|479.8|483.9|479.8|483.91|479.81|483.85|479.75|6
1635152710000|2021-10-25 09:05:10|483.93|479.83|483.85|479.75|483.93|479.83|483.82|479.72|9
1635152720000|2021-10-25 09:05:20|483.86|479.76|484.17|480.07|484.2|480.1|483.86|479.76|20
1635152730000|2021-10-25 09:05:30|484.18|480.08|484.19|480.09|484.22|480.12|484.15|480.05|6
1635152740000|2021-10-25 09:05:40|484.16|480.06|484.2|480.1|484.2|480.1|484.12|480.02|7
1635152750000|2021-10-25 09:05:50|484.27|480.17|484.15|480.05|484.27|480.17|484.15|480.05|7
1635152760000|2021-10-25 09:06:00|484.16|480.06|484.12|480.02|484.17|480.07|484.06|479.96|14
1635152770000|2021-10-25 09:06:10|484.1|480|484.06|479.96|484.11|480.01|484.06|479.96|6
1635152780000|2021-10-25 09:06:20|484.07|479.97|484.07|479.97|484.1|480|484.07|479.97|5
1635152790000|2021-10-25 09:06:30|484.08|479.98|484.1|480|484.11|480.01|484.08|479.98|6
1635152800000|2021-10-25 09:06:40|484.11|480.01|484.11|480.01|484.15|480.05|484.11|480.01|8
1635152810000|2021-10-25 09:06:50|484.15|480.05|484.03|479.93|484.15|480.05|484.03|479.93|8
1635152820000|2021-10-25 09:07:00|484.04|479.94|483.91|479.81|484.06|479.96|483.9|479.8|20
1635152830000|2021-10-25 09:07:10|483.9|479.8|483.87|479.77|483.91|479.81|483.85|479.75|9
1635152840000|2021-10-25 09:07:20|483.88|479.78|483.82|479.72|483.88|479.78|483.81|479.71|8
1635152850000|2021-10-25 09:07:30|483.85|479.75|483.85|479.75|483.88|479.78|483.85|479.75|3
1635152860000|2021-10-25 09:07:40|483.88|479.78|483.77|479.67|483.88|479.78|483.77|479.67|9
1635152870000|2021-10-25 09:07:50|483.82|479.72|483.8|479.7|483.83|479.73|483.8|479.7|7
1635152880000|2021-10-25 09:08:00|483.84|479.74|483.82|479.72|483.84|479.74|483.82|479.72|2
1635152890000|2021-10-25 09:08:10|483.83|479.73|483.81|479.71|483.83|479.73|483.8|479.7|5
1635152900000|2021-10-25 09:08:20|483.79|479.69|483.76|479.66|483.79|479.69|483.76|479.66|4
1635152910000|2021-10-25 09:08:30|483.75|479.65|483.75|479.65|483.76|479.66|483.72|479.62|6
1635152920000|2021-10-25 09:08:40|483.74|479.64|483.7|479.6|483.75|479.65|483.7|479.6|5
1635152930000|2021-10-25 09:08:50|483.73|479.63|483.9|479.8|483.9|479.8|483.73|479.63|8
1635152940000|2021-10-25 09:09:00|483.96|479.86|483.83|479.73|483.96|479.86|483.83|479.73|9
1635152950000|2021-10-25 09:09:10|483.84|479.74|484|479.9|484.01|479.91|483.84|479.74|7
1635152960000|2021-10-25 09:09:20|484.06|479.96|484.04|479.94|484.07|479.97|484.04|479.94|3
1635152970000|2021-10-25 09:09:30|484.06|479.96|484.05|479.95|484.06|479.96|484.03|479.93|5
1635152980000|2021-10-25 09:09:40|484.1|480|484.1|480|484.1|480|484.1|480|1
1635152990000|2021-10-25 09:09:50|484.12|480.02|484.1|480|484.13|480.03|484.1|480|8
1635153000000|2021-10-25 09:10:00|484.12|480.02|484.2|480.1|484.2|480.1|484.1|480|6
1635153010000|2021-10-25 09:10:10|484.27|480.17|484.3|480.2|484.3|480.2|484.27|480.17|2
1635153020000|2021-10-25 09:10:20|484.32|480.22|484.3|480.2|484.32|480.22|484.3|480.2|2
1635153030000|2021-10-25 09:10:30|484.37|480.27|484.36|480.26|484.37|480.27|484.3|480.2|7
1635153040000|2021-10-25 09:10:40|484.35|480.25|484.41|480.31|484.41|480.31|484.35|480.25|4
1635153050000|2021-10-25 09:10:50|484.42|480.32|484.39|480.29|484.42|480.32|484.33|480.23|19
1635153060000|2021-10-25 09:11:00|484.38|480.28|484.4|480.3|484.41|480.31|484.35|480.25|8
1635153070000|2021-10-25 09:11:10|484.41|480.31|484.39|480.29|484.41|480.31|484.37|480.27|6
1635153080000|2021-10-25 09:11:20|484.4|480.3|484.43|480.33|484.43|480.33|484.4|480.3|3
1635153090000|2021-10-25 09:11:30|484.41|480.31|484.41|480.31|484.41|480.31|484.41|480.31|1
1635153100000|2021-10-25 09:11:40|484.47|480.37|484.48|480.38|484.48|480.38|484.47|480.37|2
1635153110000|2021-10-25 09:11:50|484.49|480.39|484.58|480.48|484.58|480.48|484.49|480.39|3
1635153120000|2021-10-25 09:12:00|484.7|480.6|484.7|480.6|484.7|480.6|484.7|480.6|1
1635153130000|2021-10-25 09:12:10|484.75|480.65|484.95|480.85|484.95|480.85|484.75|480.65|2
1635153140000|2021-10-25 09:12:20|484.94|480.84|484.95|480.85|484.95|480.85|484.94|480.84|2
1635153150000|2021-10-25 09:12:30|484.96|480.86|484.99|480.89|484.99|480.89|484.96|480.86|2
1635153160000|2021-10-25 09:12:40|485.04|480.94|485.02|480.92|485.04|480.94|485.02|480.92|3
1635153170000|2021-10-25 09:12:50|485|480.9|485|480.9|485|480.9|485|480.9|1
1635153180000|2021-10-25 09:13:00|484.98|480.88|484.98|480.88|484.98|480.88|484.98|480.88|1
1635153190000|2021-10-25 09:13:10|484.94|480.84|484.86|480.76|484.98|480.88|484.85|480.75|14
1635153200000|2021-10-25 09:13:20|484.9|480.8|484.9|480.8|484.9|480.8|484.87|480.77|5
1635153210000|2021-10-25 09:13:30|484.88|480.78|484.8|480.7|484.88|480.78|484.8|480.7|2
1635153220000|2021-10-25 09:13:40|484.82|480.72|484.82|480.72|484.82|480.72|484.82|480.72|1
1635153230000|2021-10-25 09:13:50|484.81|480.71|484.7|480.6|484.81|480.71|484.7|480.6|4
1635153240000|2021-10-25 09:14:00|484.6|480.5|484.68|480.58|484.68|480.58|484.6|480.5|15
1635153250000|2021-10-25 09:14:10|484.67|480.57|484.64|480.54|484.68|480.58|484.64|480.54|3
1635153260000|2021-10-25 09:14:20|484.68|480.58|484.68|480.58|484.68|480.58|484.61|480.51|8
1635153270000|2021-10-25 09:14:30|484.65|480.55|484.64|480.54|484.65|480.55|484.6|480.5|6
1635153280000|2021-10-25 09:14:40|484.8|480.7|484.8|480.7|484.8|480.7|484.8|480.7|1
1635153290000|2021-10-25 09:14:50|484.9|480.8|484.9|480.8|484.9|480.8|484.9|480.8|1
1635153300000|2021-10-25 09:15:00|484.83|480.73|484.9|480.8|484.9|480.8|484.83|480.73|3
1635153310000|2021-10-25 09:15:10|484.94|480.84|484.99|480.89|485|480.9|484.94|480.84|3
1635153320000|2021-10-25 09:15:20|485|480.9|485|480.9|485.01|480.91|484.98|480.88|8
1635153330000|2021-10-25 09:15:30|484.99|480.89|485.09|480.99|485.09|480.99|484.99|480.89|10
1635153340000|2021-10-25 09:15:40|485.1|481|485.16|481.06|485.17|481.07|485.1|481|8
1635153350000|2021-10-25 09:15:50|485.15|481.05|485.13|481.03|485.15|481.05|485.12|481.02|6
1635153360000|2021-10-25 09:16:00|485.12|481.02|485.14|481.04|485.14|481.04|485.12|481.02|7
1635153370000|2021-10-25 09:16:10|485.15|481.05|485.01|480.91|485.15|481.05|484.99|480.89|14
1635153380000|2021-10-25 09:16:20|484.97|480.87|485.02|480.92|485.06|480.96|484.97|480.87|12
1635153390000|2021-10-25 09:16:30|485.04|480.94|485.04|480.94|485.06|480.96|485.03|480.93|6
1635153400000|2021-10-25 09:16:40|485.05|480.95|485.08|480.98|485.1|481|485.01|480.91|9
1635153410000|2021-10-25 09:16:50|485.07|480.97|485.1|481|485.11|481.01|485.07|480.97|4
1635153420000|2021-10-25 09:17:00|485.11|481.01|485.1|481|485.11|481.01|485.1|481|2
1635153430000|2021-10-25 09:17:10|485.09|480.99|485.1|481|485.1|481|485.08|480.98|4
1635153440000|2021-10-25 09:17:20|485.09|480.99|485.08|480.98|485.1|481|485.08|480.98|8
1635153450000|2021-10-25 09:17:30|485.06|480.96|485.07|480.97|485.11|481.01|485.06|480.96|6
1635153460000|2021-10-25 09:17:40|485.09|480.99|485.08|480.98|485.11|481.01|485.08|480.98|7
1635153470000|2021-10-25 09:17:50|485.07|480.97|484.95|480.85|485.07|480.97|484.95|480.85|6
1635153480000|2021-10-25 09:18:00|484.92|480.82|485.01|480.91|485.01|480.91|484.92|480.82|9
1635153490000|2021-10-25 09:18:10|485|480.9|485.11|481.01|485.11|481.01|485|480.9|9
1635153500000|2021-10-25 09:18:20|485.1|481|485.04|480.94|485.11|481.01|485.04|480.94|9
1635153510000|2021-10-25 09:18:30|485.03|480.93|484.96|480.86|485.03|480.93|484.89|480.79|9
1635153520000|2021-10-25 09:18:40|484.95|480.85|484.89|480.79|484.96|480.86|484.84|480.74|7
1635153530000|2021-10-25 09:18:50|484.87|480.77|484.91|480.81|484.95|480.85|484.87|480.77|10
1635153540000|2021-10-25 09:19:00|484.89|480.79|484.95|480.85|484.95|480.85|484.89|480.79|7
1635153550000|2021-10-25 09:19:10|484.94|480.84|484.94|480.84|484.95|480.85|484.94|480.84|3
1635153560000|2021-10-25 09:19:20|484.98|480.88|484.8|480.7|484.98|480.88|484.8|480.7|16
1635153570000|2021-10-25 09:19:30|484.79|480.69|484.7|480.6|484.8|480.7|484.7|480.6|12
1635153580000|2021-10-25 09:19:40|484.75|480.65|484.72|480.62|484.81|480.71|484.72|480.62|4
1635153590000|2021-10-25 09:19:50|484.7|480.6|484.57|480.47|484.7|480.6|484.4|480.3|19
1635153600000|2021-10-25 09:20:00|484.62|480.52|484.8|480.7|484.82|480.72|484.62|480.52|12
1635153610000|2021-10-25 09:20:10|484.79|480.69|484.79|480.69|484.81|480.71|484.77|480.67|11
1635153620000|2021-10-25 09:20:20|484.75|480.65|484.79|480.69|484.8|480.7|484.73|480.63|10
1635153630000|2021-10-25 09:20:30|484.76|480.66|484.71|480.61|484.76|480.66|484.68|480.58|8
1635153640000|2021-10-25 09:20:40|484.7|480.6|484.63|480.53|484.7|480.6|484.62|480.52|6
1635153650000|2021-10-25 09:20:50|484.65|480.55|484.65|480.55|484.65|480.55|484.65|480.55|1
1635153660000|2021-10-25 09:21:00|484.66|480.56|484.64|480.54|484.66|480.56|484.64|480.54|2
1635153670000|2021-10-25 09:21:10|484.65|480.55|484.7|480.6|484.71|480.61|484.65|480.55|8
1635153680000|2021-10-25 09:21:20|484.71|480.61|484.7|480.6|484.76|480.66|484.69|480.59|10
1635153690000|2021-10-25 09:21:30|484.69|480.59|484.8|480.7|484.8|480.7|484.69|480.59|10
1635153700000|2021-10-25 09:21:40|484.82|480.72|484.8|480.7|484.82|480.72|484.8|480.7|4
1635153710000|2021-10-25 09:21:50|484.81|480.71|484.8|480.7|484.81|480.71|484.7|480.6|10
1635153720000|2021-10-25 09:22:00|484.7|480.6|484.7|480.6|484.7|480.6|484.69|480.59|3
1635153730000|2021-10-25 09:22:10|484.76|480.66|484.8|480.7|484.81|480.71|484.76|480.66|3
1635153740000|2021-10-25 09:22:20|484.75|480.65|484.74|480.64|484.76|480.66|484.62|480.52|10
1635153750000|2021-10-25 09:22:30|484.81|480.71|484.86|480.76|484.87|480.77|484.81|480.71|4
1635153760000|2021-10-25 09:22:40|484.89|480.79|484.85|480.75|485|480.9|484.85|480.75|9
1635153770000|2021-10-25 09:22:50|484.86|480.76|484.74|480.64|484.86|480.76|484.74|480.64|9
1635153780000|2021-10-25 09:23:00|484.8|480.7|484.71|480.61|484.8|480.7|484.67|480.57|8
1635153790000|2021-10-25 09:23:10|484.72|480.62|484.66|480.56|484.83|480.73|484.66|480.56|13
1635153800000|2021-10-25 09:23:20|484.67|480.57|484.64|480.54|484.68|480.58|484.63|480.53|9
1635153810000|2021-10-25 09:23:30|484.63|480.53|484.64|480.54|484.64|480.54|484.63|480.53|2
1635153820000|2021-10-25 09:23:40|484.6|480.5|484.55|480.45|484.63|480.53|484.55|480.45|3
1635153830000|2021-10-25 09:23:50|484.52|480.42|484.52|480.42|484.52|480.42|484.52|480.42|1
1635153840000|2021-10-25 09:24:00|484.55|480.45|484.55|480.45|484.6|480.5|484.53|480.43|6
1635153850000|2021-10-25 09:24:10|484.54|480.44|484.55|480.45|484.55|480.45|484.54|480.44|2
1635153860000|2021-10-25 09:24:20|484.54|480.44|484.52|480.42|484.57|480.47|484.52|480.42|5
1635153880000|2021-10-25 09:24:40|484.56|480.46|484.55|480.45|484.56|480.46|484.5|480.4|3
1635153890000|2021-10-25 09:24:50|484.54|480.44|484.43|480.33|484.54|480.44|484.4|480.3|10
1635153900000|2021-10-25 09:25:00|484.37|480.27|484.38|480.28|484.4|480.3|484.35|480.25|8
1635153910000|2021-10-25 09:25:10|484.3|480.2|484.4|480.3|484.41|480.31|484.3|480.2|6
1635153920000|2021-10-25 09:25:20|484.39|480.29|484.3|480.2|484.39|480.29|484.3|480.2|5
1635153930000|2021-10-25 09:25:30|484.31|480.21|484.23|480.13|484.31|480.21|484.2|480.1|11
1635153940000|2021-10-25 09:25:40|484.21|480.11|484.05|479.95|484.21|480.11|484.05|479.95|7
1635153950000|2021-10-25 09:25:50|484.04|479.94|484|479.9|484.04|479.94|483.98|479.88|8
1635153960000|2021-10-25 09:26:00|483.98|479.88|483.99|479.89|483.99|479.89|483.94|479.84|5
1635153970000|2021-10-25 09:26:10|483.97|479.87|483.9|479.8|483.97|479.87|483.9|479.8|7
1635153980000|2021-10-25 09:26:20|483.91|479.81|483.9|479.8|483.91|479.81|483.9|479.8|2
1635153990000|2021-10-25 09:26:30|483.91|479.81|483.91|479.81|483.92|479.82|483.9|479.8|5
1635154000000|2021-10-25 09:26:40|483.9|479.8|483.74|479.64|483.91|479.81|483.72|479.62|11
1635154030000|2021-10-25 09:27:10|483.77|479.67|483.76|479.66|483.8|479.7|483.76|479.66|4
1635154040000|2021-10-25 09:27:20|483.77|479.67|483.7|479.6|483.77|479.67|483.7|479.6|11
1635154050000|2021-10-25 09:27:30|483.69|479.59|483.69|479.59|483.69|479.59|483.69|479.59|1
1635154060000|2021-10-25 09:27:40|483.7|479.6|483.7|479.6|483.7|479.6|483.69|479.59|5
1635154070000|2021-10-25 09:27:50|483.69|479.59|483.69|479.59|483.7|479.6|483.69|479.59|3
1635154080000|2021-10-25 09:28:00|483.7|479.6|483.69|479.59|483.7|479.6|483.69|479.59|4
1635154090000|2021-10-25 09:28:10|483.7|479.6|483.7|479.6|483.7|479.6|483.69|479.59|3
1635154100000|2021-10-25 09:28:20|483.69|479.59|483.69|479.59|483.7|479.6|483.69|479.59|3
1635154110000|2021-10-25 09:28:30|483.53|479.43|483.37|479.27|483.53|479.43|483.36|479.26|14
1635154120000|2021-10-25 09:28:40|483.38|479.28|483.3|479.2|483.39|479.29|483.3|479.2|8
1635154130000|2021-10-25 09:28:50|483.26|479.16|482.97|478.87|483.26|479.16|482.91|478.81|17
1635154140000|2021-10-25 09:29:00|482.98|478.88|483.02|478.92|483.02|478.92|482.98|478.88|5
1635154150000|2021-10-25 09:29:10|483|478.9|483.19|479.09|483.19|479.09|482.88|478.78|19
1635154160000|2021-10-25 09:29:20|483.18|479.08|483.28|479.18|483.3|479.2|483.15|479.05|12
1635154170000|2021-10-25 09:29:30|483.24|479.14|483.13|479.03|483.24|479.14|483.13|479.03|7
1635154180000|2021-10-25 09:29:40|483.11|479.01|483.15|479.05|483.21|479.11|483.04|478.94|22
1635154190000|2021-10-25 09:29:50|483.14|479.04|483.12|479.02|483.15|479.05|483.12|479.02|5
1635154200000|2021-10-25 09:30:00|483.11|479.01|483.17|479.07|483.2|479.1|483.11|479.01|8
1635154210000|2021-10-25 09:30:10|483.2|479.1|483.3|479.2|483.31|479.21|483.19|479.09|9
1635154220000|2021-10-25 09:30:20|483.32|479.22|483.37|479.27|483.37|479.27|483.3|479.2|4
1635154230000|2021-10-25 09:30:30|483.38|479.28|483.53|479.43|483.53|479.43|483.38|479.28|14
1635154240000|2021-10-25 09:30:40|483.54|479.44|483.4|479.3|483.57|479.47|483.4|479.3|11
1635154250000|2021-10-25 09:30:50|483.39|479.29|483.37|479.27|483.4|479.3|483.35|479.25|6
1635154260000|2021-10-25 09:31:00|483.36|479.26|483.37|479.27|483.38|479.28|483.36|479.26|8
1635154270000|2021-10-25 09:31:10|483.39|479.29|483.39|479.29|483.39|479.29|483.39|479.29|1
1635154280000|2021-10-25 09:31:20|483.38|479.28|483.37|479.27|483.38|479.28|483.37|479.27|2
1635154290000|2021-10-25 09:31:30|483.38|479.28|483.42|479.32|483.43|479.33|483.38|479.28|6
1635154300000|2021-10-25 09:31:40|483.38|479.28|483.37|479.27|483.39|479.29|483.37|479.27|5
1635154310000|2021-10-25 09:31:50|483.38|479.28|483.4|479.3|483.42|479.32|483.38|479.28|5
1635154320000|2021-10-25 09:32:00|483.41|479.31|483.41|479.31|483.41|479.31|483.41|479.31|1
1635154330000|2021-10-25 09:32:10|483.42|479.32|483.42|479.32|483.42|479.32|483.4|479.3|8
1635154340000|2021-10-25 09:32:20|483.4|479.3|483.4|479.3|483.4|479.3|483.4|479.3|1
1635154350000|2021-10-25 09:32:30|483.41|479.31|483.42|479.32|483.42|479.32|483.41|479.31|2
1635154360000|2021-10-25 09:32:40|483.4|479.3|483.31|479.21|483.4|479.3|483.26|479.16|5
1635154370000|2021-10-25 09:32:50|483.3|479.2|483.23|479.13|483.35|479.25|483.22|479.12|11
1635154380000|2021-10-25 09:33:00|483.22|479.12|483.33|479.23|483.35|479.25|483.2|479.1|12
1635154390000|2021-10-25 09:33:10|483.32|479.22|483.22|479.12|483.33|479.23|483.22|479.12|12
1635154400000|2021-10-25 09:33:20|483.21|479.11|483.22|479.12|483.22|479.12|483.21|479.11|2
1635154410000|2021-10-25 09:33:30|483.2|479.1|483.11|479.01|483.2|479.1|483.11|479.01|14
1635154420000|2021-10-25 09:33:40|483.1|479|483.05|478.95|483.1|479|483.04|478.94|10
1635154430000|2021-10-25 09:33:50|483.03|478.93|482.99|478.89|483.05|478.95|482.99|478.89|11
1635154440000|2021-10-25 09:34:00|482.98|478.88|482.92|478.82|482.98|478.88|482.92|478.82|7
1635154450000|2021-10-25 09:34:10|482.91|478.81|482.85|478.75|482.96|478.86|482.85|478.75|8
1635154460000|2021-10-25 09:34:20|482.87|478.77|482.79|478.69|482.87|478.77|482.79|478.69|5
1635154470000|2021-10-25 09:34:30|482.76|478.66|482.7|478.6|482.79|478.69|482.7|478.6|5
1635154480000|2021-10-25 09:34:40|482.71|478.61|482.51|478.41|482.71|478.61|482.49|478.39|9
1635154490000|2021-10-25 09:34:50|482.5|478.4|482.42|478.32|482.52|478.42|482.42|478.32|11
1635154500000|2021-10-25 09:35:00|482.4|478.3|482.28|478.18|482.4|478.3|482.2|478.1|13
1635154510000|2021-10-25 09:35:10|482.23|478.13|482.16|478.06|482.23|478.13|482.12|478.02|16
1635154520000|2021-10-25 09:35:20|482.15|478.05|481.92|477.82|482.17|478.07|481.92|477.82|13
1635154530000|2021-10-25 09:35:30|481.93|477.83|480.17|476.07|481.93|477.83|479.98|475.88|24
1635154540000|2021-10-25 09:35:40|480.18|476.08|480.83|476.73|480.83|476.73|480.18|476.08|23
1635154550000|2021-10-25 09:35:50|480.84|476.74|480.9|476.8|480.94|476.84|480.83|476.73|15
1635154560000|2021-10-25 09:36:00|480.93|476.83|481.27|477.17|481.27|477.17|480.88|476.78|21
1635154570000|2021-10-25 09:36:10|481.28|477.18|481.51|477.41|481.51|477.41|481.22|477.12|13
1635154580000|2021-10-25 09:36:20|481.39|477.29|481.51|477.41|481.51|477.41|481.38|477.28|18
1635154590000|2021-10-25 09:36:30|481.49|477.39|481.71|477.61|481.74|477.64|481.49|477.39|18
1635154600000|2021-10-25 09:36:40|481.75|477.65|481.72|477.62|481.89|477.79|481.72|477.62|10
1635154610000|2021-10-25 09:36:50|481.74|477.64|481.61|477.51|481.77|477.67|481.54|477.44|19
1635154620000|2021-10-25 09:37:00|481.6|477.5|481.59|477.49|481.61|477.51|481.58|477.48|5
1635154630000|2021-10-25 09:37:10|481.6|477.5|481.61|477.51|481.65|477.55|481.58|477.48|10
1635154640000|2021-10-25 09:37:20|481.62|477.52|481.61|477.51|481.62|477.52|481.61|477.51|2
1635154660000|2021-10-25 09:37:40|481.64|477.54|481.9|477.8|481.9|477.8|481.64|477.54|14
1635154670000|2021-10-25 09:37:50|481.89|477.79|482.1|478|482.1|478|481.89|477.79|10
1635154680000|2021-10-25 09:38:00|482.11|478.01|482.08|477.98|482.16|478.06|482.08|477.98|11
1635154690000|2021-10-25 09:38:10|482.07|477.97|482.09|477.99|482.12|478.02|482.04|477.94|10
1635154700000|2021-10-25 09:38:20|482.08|477.98|482.03|477.93|482.1|478|482.03|477.93|17
1635154710000|2021-10-25 09:38:30|482.02|477.92|482.1|478|482.11|478.01|482.02|477.92|10
1635154720000|2021-10-25 09:38:40|482.11|478.01|482.12|478.02|482.12|478.02|482.11|478.01|4
1635154730000|2021-10-25 09:38:50|482.15|478.05|482.12|478.02|482.15|478.05|482.1|478|5
1635154740000|2021-10-25 09:39:00|482.13|478.03|482.2|478.1|482.2|478.1|482.13|478.03|6
1635154770000|2021-10-25 09:39:30|482.22|478.12|482.29|478.19|482.37|478.27|482.2|478.1|16
1635154780000|2021-10-25 09:39:40|482.31|478.21|482.34|478.24|482.4|478.3|482.31|478.21|18
1635154790000|2021-10-25 09:39:50|482.3|478.2|482.28|478.18|482.3|478.2|482.24|478.14|9
1635154800000|2021-10-25 09:40:00|482.3|478.2|482.3|478.2|482.37|478.27|482.3|478.2|6
1635154810000|2021-10-25 09:40:10|482.36|478.26|482.4|478.3|482.45|478.35|482.3|478.2|6
1635154830000|2021-10-25 09:40:30|482.35|478.25|482.35|478.25|482.35|478.25|482.35|478.25|1
1635154840000|2021-10-25 09:40:40|482.33|478.23|482.41|478.31|482.41|478.31|482.3|478.2|7
1635154850000|2021-10-25 09:40:50|482.42|478.32|482.41|478.31|482.42|478.32|482.41|478.31|2
1635154860000|2021-10-25 09:41:00|482.42|478.32|482.51|478.41|482.51|478.41|482.41|478.31|10
1635154870000|2021-10-25 09:41:10|482.48|478.38|482.5|478.4|482.52|478.42|482.45|478.35|7
1635154880000|2021-10-25 09:41:20|482.47|478.37|482.46|478.36|482.51|478.41|482.46|478.36|11
1635154890000|2021-10-25 09:41:30|482.49|478.39|482.5|478.4|482.51|478.41|482.45|478.35|15
1635154900000|2021-10-25 09:41:40|482.49|478.39|482.42|478.32|482.5|478.4|482.42|478.32|9
1635154910000|2021-10-25 09:41:50|482.43|478.33|482.47|478.37|482.47|478.37|482.4|478.3|7
1635154920000|2021-10-25 09:42:00|482.49|478.39|482.52|478.42|482.53|478.43|482.49|478.39|4
1635154930000|2021-10-25 09:42:10|482.53|478.43|482.52|478.42|482.53|478.43|482.51|478.41|5
1635154940000|2021-10-25 09:42:20|482.53|478.43|482.52|478.42|482.59|478.49|482.51|478.41|6
1635154950000|2021-10-25 09:42:30|482.51|478.41|482.54|478.44|482.54|478.44|482.51|478.41|5
1635154960000|2021-10-25 09:42:40|482.55|478.45|482.54|478.44|482.55|478.45|482.54|478.44|2
1635154970000|2021-10-25 09:42:50|482.56|478.46|482.57|478.47|482.57|478.47|482.56|478.46|2
1635154980000|2021-10-25 09:43:00|482.56|478.46|482.6|478.5|482.6|478.5|482.56|478.46|4
1635154990000|2021-10-25 09:43:10|482.65|478.55|482.7|478.6|482.7|478.6|482.62|478.52|4
1635155000000|2021-10-25 09:43:20|482.65|478.55|482.7|478.6|482.7|478.6|482.65|478.55|2
1635155010000|2021-10-25 09:43:30|482.65|478.55|482.7|478.6|482.7|478.6|482.65|478.55|2
1635155020000|2021-10-25 09:43:40|482.61|478.51|482.63|478.53|482.7|478.6|482.59|478.49|6
1635155030000|2021-10-25 09:43:50|482.7|478.6|482.7|478.6|482.7|478.6|482.6|478.5|3
1635155040000|2021-10-25 09:44:00|482.64|478.54|482.6|478.5|482.64|478.54|482.56|478.46|6
1635155050000|2021-10-25 09:44:10|482.7|478.6|482.64|478.54|482.7|478.6|482.62|478.52|3
1635155060000|2021-10-25 09:44:20|482.63|478.53|482.64|478.54|482.66|478.56|482.63|478.53|3
1635155070000|2021-10-25 09:44:30|482.63|478.53|482.7|478.6|482.7|478.6|482.63|478.53|2
1635155080000|2021-10-25 09:44:40|482.69|478.59|482.69|478.59|482.69|478.59|482.69|478.59|1
1635155090000|2021-10-25 09:44:50|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1635155100000|2021-10-25 09:45:00|482.55|478.45|482.55|478.45|482.55|478.45|482.55|478.45|1
1635155110000|2021-10-25 09:45:10|482.58|478.48|482.68|478.58|482.68|478.58|482.58|478.48|5
1635155120000|2021-10-25 09:45:20|482.67|478.57|482.55|478.45|482.68|478.58|482.55|478.45|4
1635155130000|2021-10-25 09:45:30|482.54|478.44|482.6|478.5|482.6|478.5|482.52|478.42|4
1635155140000|2021-10-25 09:45:40|482.59|478.49|482.4|478.3|482.59|478.49|482.39|478.29|7
1635155150000|2021-10-25 09:45:50|482.37|478.27|482.25|478.15|482.37|478.27|482.25|478.15|5
1635155160000|2021-10-25 09:46:00|482.22|478.12|482.19|478.09|482.23|478.13|482.19|478.09|5
1635155170000|2021-10-25 09:46:10|482|477.9|482.01|477.91|482.04|477.94|482|477.9|5
1635155180000|2021-10-25 09:46:20|482|477.9|481.85|477.75|482|477.9|481.82|477.72|11
1635155190000|2021-10-25 09:46:30|481.84|477.74|481.97|477.87|481.97|477.87|481.83|477.73|12
1635155200000|2021-10-25 09:46:40|481.96|477.86|481.95|477.85|482|477.9|481.93|477.83|9
1635155210000|2021-10-25 09:46:50|481.99|477.89|481.99|477.89|482|477.9|481.97|477.87|8
1635155220000|2021-10-25 09:47:00|482|477.9|482.09|477.99|482.09|477.99|481.99|477.89|5
1635155230000|2021-10-25 09:47:10|482.1|478|482.16|478.06|482.18|478.08|482.1|478|9
1635155240000|2021-10-25 09:47:20|482.15|478.05|482.18|478.08|482.19|478.09|482.15|478.05|8
1635155250000|2021-10-25 09:47:30|482.24|478.14|482.24|478.14|482.24|478.14|482.24|478.14|1
1635155260000|2021-10-25 09:47:40|482.2|478.1|482.21|478.11|482.24|478.14|482.18|478.08|8
1635155270000|2021-10-25 09:47:50|482.22|478.12|482.29|478.19|482.29|478.19|482.22|478.12|4
1635155280000|2021-10-25 09:48:00|482.3|478.2|482.3|478.2|482.34|478.24|482.29|478.19|9
1635155290000|2021-10-25 09:48:10|482.29|478.19|482.39|478.29|482.39|478.29|482.28|478.18|8
1635155310000|2021-10-25 09:48:30|482.4|478.3|482.3|478.2|482.4|478.3|482.3|478.2|4
1635155320000|2021-10-25 09:48:40|482.31|478.21|482.3|478.2|482.31|478.21|482.3|478.2|2
1635155330000|2021-10-25 09:48:50|482.31|478.21|482.3|478.2|482.31|478.21|482.3|478.2|2
1635155340000|2021-10-25 09:49:00|482.31|478.21|482.3|478.2|482.31|478.21|482.3|478.2|2
1635155350000|2021-10-25 09:49:10|482.33|478.23|482.47|478.37|482.47|478.37|482.33|478.23|8
1635155360000|2021-10-25 09:49:20|482.48|478.38|482.6|478.5|482.6|478.5|482.48|478.38|10
1635155370000|2021-10-25 09:49:30|482.63|478.53|482.68|478.58|482.68|478.58|482.55|478.45|15
1635155380000|2021-10-25 09:49:40|482.65|478.55|482.68|478.58|482.68|478.58|482.65|478.55|8
1635155390000|2021-10-25 09:49:50|482.69|478.59|482.71|478.61|482.71|478.61|482.69|478.59|2
1635155400000|2021-10-25 09:50:00|482.65|478.55|482.68|478.58|482.69|478.59|482.65|478.55|6
1635155410000|2021-10-25 09:50:10|482.7|478.6|482.69|478.59|482.7|478.6|482.68|478.58|4
1635155420000|2021-10-25 09:50:20|482.7|478.6|482.69|478.59|482.7|478.6|482.68|478.58|3
1635155430000|2021-10-25 09:50:30|482.7|478.6|482.7|478.6|482.7|478.6|482.69|478.59|3
1635155440000|2021-10-25 09:50:40|482.69|478.59|482.68|478.58|482.7|478.6|482.68|478.58|4
1635155450000|2021-10-25 09:50:50|482.7|478.6|482.78|478.68|482.78|478.68|482.69|478.59|5
1635155460000|2021-10-25 09:51:00|482.8|478.7|482.91|478.81|482.91|478.81|482.8|478.7|2
1635155470000|2021-10-25 09:51:10|482.89|478.79|482.89|478.79|482.89|478.79|482.89|478.79|1
1635155480000|2021-10-25 09:51:20|482.93|478.83|482.99|478.89|482.99|478.89|482.93|478.83|2
1635155490000|2021-10-25 09:51:30|482.95|478.85|482.91|478.81|482.95|478.85|482.91|478.81|4
1635155500000|2021-10-25 09:51:40|482.98|478.88|482.98|478.88|482.98|478.88|482.98|478.88|1
1635155510000|2021-10-25 09:51:50|482.91|478.81|482.78|478.68|482.97|478.87|482.72|478.62|7
1635155520000|2021-10-25 09:52:00|482.88|478.78|482.8|478.7|482.9|478.8|482.8|478.7|6
1635155530000|2021-10-25 09:52:10|482.75|478.65|482.75|478.65|482.75|478.65|482.75|478.65|1
1635155540000|2021-10-25 09:52:20|482.85|478.75|482.85|478.75|482.85|478.75|482.85|478.75|1
1635155550000|2021-10-25 09:52:30|482.89|478.79|482.97|478.87|482.97|478.87|482.89|478.79|2
1635155560000|2021-10-25 09:52:40|482.92|478.82|483.04|478.94|483.04|478.94|482.92|478.82|2
1635155570000|2021-10-25 09:52:50|482.95|478.85|483.34|479.24|483.36|479.26|482.95|478.85|11
1635155580000|2021-10-25 09:53:00|483.36|479.26|483.38|479.28|483.38|479.28|483.34|479.24|3
1635155590000|2021-10-25 09:53:10|483.43|479.33|483.47|479.37|483.47|479.37|483.43|479.33|2
1635155600000|2021-10-25 09:53:20|483.46|479.36|483.46|479.36|483.46|479.36|483.46|479.36|1
1635155610000|2021-10-25 09:53:30|483.49|479.39|483.49|479.39|483.49|479.39|483.49|479.39|1
1635155620000|2021-10-25 09:53:40|483.6|479.5|483.64|479.54|483.64|479.54|483.59|479.49|7
1635155640000|2021-10-25 09:54:00|483.61|479.51|483.58|479.48|483.61|479.51|483.58|479.48|2
1635155660000|2021-10-25 09:54:20|483.56|479.46|483.56|479.46|483.56|479.46|483.56|479.46|1
1635155710000|2021-10-25 09:55:10|483.54|479.44|483.54|479.44|483.54|479.44|483.54|479.44|1
1635155720000|2021-10-25 09:55:20|483.52|479.42|483.52|479.42|483.52|479.42|483.52|479.42|1
1635155730000|2021-10-25 09:55:30|483.53|479.43|484.02|479.92|484.11|480.01|483.52|479.42|13
1635155740000|2021-10-25 09:55:40|484.03|479.93|484.2|480.1|484.21|480.11|484.03|479.93|11
1635155750000|2021-10-25 09:55:50|484.25|480.15|484.17|480.07|484.25|480.15|484.13|480.03|8
1635155760000|2021-10-25 09:56:00|484.27|480.17|484.2|480.1|484.27|480.17|484.2|480.1|7
1635155770000|2021-10-25 09:56:10|484.21|480.11|484.22|480.12|484.23|480.13|484.21|480.11|3
1635155780000|2021-10-25 09:56:20|484.21|480.11|484.12|480.02|484.21|480.11|484.12|480.02|7
1635155790000|2021-10-25 09:56:30|484.11|480.01|484.16|480.06|484.17|480.07|484.11|480.01|10
1635155800000|2021-10-25 09:56:40|484.15|480.05|484.11|480.01|484.16|480.06|484.1|480|13
1635155810000|2021-10-25 09:56:50|484.1|480|484.09|479.99|484.14|480.04|484.09|479.99|8
1635155820000|2021-10-25 09:57:00|484.1|480|484.08|479.98|484.1|480|484.08|479.98|5
1635155830000|2021-10-25 09:57:10|484.09|479.99|484.04|479.94|484.09|479.99|484.03|479.93|11
1635155840000|2021-10-25 09:57:20|484.07|479.97|484.2|480.1|484.2|480.1|484.07|479.97|13
1635155850000|2021-10-25 09:57:30|484.18|480.08|484.27|480.17|484.39|480.29|484.18|480.08|11
1635155860000|2021-10-25 09:57:40|484.17|480.07|484.1|480|484.17|480.07|484.1|480|3
1635155870000|2021-10-25 09:57:50|484.06|479.96|483.87|479.77|484.06|479.96|483.84|479.74|7
1635155880000|2021-10-25 09:58:00|483.82|479.72|483.9|479.8|483.9|479.8|483.82|479.72|3
1635155890000|2021-10-25 09:58:10|483.87|479.77|483.87|479.77|483.87|479.77|483.87|479.77|1
1635155900000|2021-10-25 09:58:20|483.8|479.7|483.51|479.41|483.8|479.7|483.51|479.41|10
1635155910000|2021-10-25 09:58:30|483.5|479.4|483.4|479.3|483.5|479.4|483.4|479.3|3
1635155920000|2021-10-25 09:58:40|483.3|479.2|483.3|479.2|483.3|479.2|483.3|479.2|1
1635155930000|2021-10-25 09:58:50|483.36|479.26|483.58|479.48|483.58|479.48|483.36|479.26|8
1635155940000|2021-10-25 09:59:00|483.62|479.52|483.49|479.39|483.62|479.52|483.49|479.39|11
1635155950000|2021-10-25 09:59:10|483.59|479.49|483.19|479.09|483.59|479.49|483.11|479.01|17
1635155960000|2021-10-25 09:59:20|483.18|479.08|483.2|479.1|483.2|479.1|483.16|479.06|8
1635155970000|2021-10-25 09:59:30|483.19|479.09|483.23|479.13|483.23|479.13|483.15|479.05|8
1635155980000|2021-10-25 09:59:40|483.22|479.12|483.01|478.91|483.23|479.13|483|478.9|17
1635155990000|2021-10-25 09:59:50|483|478.9|482.99|478.89|483|478.9|482.99|478.89|4
1635156000000|2021-10-25 10:00:00|482.98|478.88|482.98|478.88|482.98|478.88|482.98|478.88|1
1635156010000|2021-10-25 10:00:10|482.96|478.86|483.17|479.07|483.17|479.07|482.96|478.86|6
1635156020000|2021-10-25 10:00:20|483.21|479.11|483.25|479.15|483.25|479.15|483.21|479.11|4
1635156030000|2021-10-25 10:00:30|483.26|479.16|483.26|479.16|483.26|479.16|483.26|479.16|1
1635156040000|2021-10-25 10:00:40|483.28|479.18|483.28|479.18|483.28|479.18|483.28|479.18|1
1635156050000|2021-10-25 10:00:50|483.29|479.19|483.37|479.27|483.37|479.27|483.29|479.19|8
1635156080000|2021-10-25 10:01:20|483.36|479.26|483.3|479.2|483.36|479.26|483.3|479.2|2
1635156090000|2021-10-25 10:01:30|483.25|479.15|483.2|479.1|483.25|479.15|483.2|479.1|2
1635156110000|2021-10-25 10:01:50|483.21|479.11|483.34|479.24|483.37|479.27|483.15|479.05|14
1635156120000|2021-10-25 10:02:00|483.37|479.27|483.31|479.21|483.37|479.27|483.31|479.21|9
1635156130000|2021-10-25 10:02:10|483.32|479.22|483.29|479.19|483.32|479.22|483.29|479.19|4
1635156140000|2021-10-25 10:02:20|483.3|479.2|483.35|479.25|483.35|479.25|483.3|479.2|6
1635156160000|2021-10-25 10:02:40|483.37|479.27|483.39|479.29|483.39|479.29|483.3|479.2|7
1635156170000|2021-10-25 10:02:50|483.37|479.27|483.36|479.26|483.38|479.28|483.36|479.26|4
1635156180000|2021-10-25 10:03:00|483.31|479.21|483.37|479.27|483.37|479.27|483.31|479.21|4
1635156190000|2021-10-25 10:03:10|483.36|479.26|483.42|479.32|483.45|479.35|483.35|479.25|6
1635156200000|2021-10-25 10:03:20|483.43|479.33|483.4|479.3|483.46|479.36|483.35|479.25|8
1635156210000|2021-10-25 10:03:30|483.41|479.31|483.52|479.42|483.55|479.45|483.41|479.31|12
1635156220000|2021-10-25 10:03:40|483.53|479.43|483.53|479.43|483.54|479.44|483.49|479.39|5
1635156230000|2021-10-25 10:03:50|483.54|479.44|483.51|479.41|483.54|479.44|483.5|479.4|4
1635156240000|2021-10-25 10:04:00|483.52|479.42|483.53|479.43|483.53|479.43|483.52|479.42|2
1635156250000|2021-10-25 10:04:10|483.54|479.44|483.56|479.46|483.57|479.47|483.54|479.44|6
1635156260000|2021-10-25 10:04:20|483.57|479.47|483.69|479.59|483.69|479.59|483.57|479.47|7
1635156270000|2021-10-25 10:04:30|483.67|479.57|483.54|479.44|483.67|479.57|483.54|479.44|4
1635156280000|2021-10-25 10:04:40|483.5|479.4|483.5|479.4|483.5|479.4|483.5|479.4|1
1635156290000|2021-10-25 10:04:50|483.51|479.41|483.51|479.41|483.51|479.41|483.51|479.41|1
1635156300000|2021-10-25 10:05:00|483.54|479.44|483.52|479.42|483.54|479.44|483.5|479.4|5
1635156310000|2021-10-25 10:05:10|483.58|479.48|483.61|479.51|483.69|479.59|483.58|479.48|11
1635156320000|2021-10-25 10:05:20|483.6|479.5|483.59|479.49|483.66|479.56|483.59|479.49|9
1635156330000|2021-10-25 10:05:30|483.6|479.5|483.5|479.4|483.6|479.5|483.5|479.4|4
1635156340000|2021-10-25 10:05:40|483.49|479.39|483.48|479.38|483.5|479.4|483.46|479.36|7
1635156350000|2021-10-25 10:05:50|483.47|479.37|483.42|479.32|483.47|479.37|483.42|479.32|5
1635156360000|2021-10-25 10:06:00|483.44|479.34|483.46|479.36|483.47|479.37|483.44|479.34|10
1635156370000|2021-10-25 10:06:10|483.48|479.38|483.48|479.38|483.48|479.38|483.48|479.38|1
1635156380000|2021-10-25 10:06:20|483.44|479.34|483.44|479.34|483.44|479.34|483.44|479.34|1
1635156390000|2021-10-25 10:06:30|483.48|479.38|483.47|479.37|483.48|479.38|483.46|479.36|3
1635156410000|2021-10-25 10:06:50|483.44|479.34|483.45|479.35|483.45|479.35|483.44|479.34|2
1635156420000|2021-10-25 10:07:00|483.43|479.33|483.46|479.36|483.46|479.36|483.43|479.33|2
1635156430000|2021-10-25 10:07:10|483.48|479.38|483.45|479.35|483.48|479.38|483.43|479.33|9
1635156460000|2021-10-25 10:07:40|483.47|479.37|483.2|479.1|483.47|479.37|483.2|479.1|7
1635156470000|2021-10-25 10:07:50|483.13|479.03|483.1|479|483.13|479.03|483.09|478.99|4
1635156480000|2021-10-25 10:08:00|483.07|478.97|482.98|478.88|483.07|478.97|482.98|478.88|8
1635156490000|2021-10-25 10:08:10|482.9|478.8|482.9|478.8|482.9|478.8|482.9|478.8|1
1635156530000|2021-10-25 10:08:50|482.87|478.77|482.87|478.77|482.87|478.77|482.87|478.77|1
1635156540000|2021-10-25 10:09:00|482.86|478.76|482.66|478.56|482.86|478.76|482.66|478.56|9
1635156550000|2021-10-25 10:09:10|482.67|478.57|482.72|478.62|482.75|478.65|482.66|478.56|9
1635156560000|2021-10-25 10:09:20|482.74|478.64|482.66|478.56|482.75|478.65|482.65|478.55|11
1635156570000|2021-10-25 10:09:30|482.64|478.54|482.66|478.56|482.68|478.58|482.64|478.54|4
1635156580000|2021-10-25 10:09:40|482.67|478.57|482.59|478.49|482.68|478.58|482.59|478.49|10
1635156590000|2021-10-25 10:09:50|482.58|478.48|482.58|478.48|482.58|478.48|482.58|478.48|1
1635156600000|2021-10-25 10:10:00|482.57|478.47|482.52|478.42|482.57|478.47|482.52|478.42|7
1635156610000|2021-10-25 10:10:10|482.56|478.46|482.5|478.4|482.6|478.5|482.49|478.39|7
1635156620000|2021-10-25 10:10:20|482.49|478.39|482.49|478.39|482.49|478.39|482.49|478.39|1
1635156630000|2021-10-25 10:10:30|482.47|478.37|482.47|478.37|482.47|478.37|482.45|478.35|3
1635156640000|2021-10-25 10:10:40|482.44|478.34|482.31|478.21|482.44|478.34|482.3|478.2|10
1635156650000|2021-10-25 10:10:50|482.3|478.2|482.26|478.16|482.3|478.2|482.23|478.13|7
1635156660000|2021-10-25 10:11:00|482.2|478.1|482.24|478.14|482.24|478.14|482.2|478.1|2
1635156670000|2021-10-25 10:11:10|482.23|478.13|481.81|477.71|482.23|478.13|481.8|477.7|21
1635156680000|2021-10-25 10:11:20|481.82|477.72|482.09|477.99|482.15|478.05|481.82|477.72|18
1635156690000|2021-10-25 10:11:30|482.14|478.04|482.1|478|482.14|478.04|482.1|478|4
1635156700000|2021-10-25 10:11:40|482.13|478.03|482.12|478.02|482.13|478.03|482.11|478.01|4
1635156710000|2021-10-25 10:11:50|482.15|478.05|482.14|478.04|482.17|478.07|482.12|478.02|9
1635156720000|2021-10-25 10:12:00|482.13|478.03|481.96|477.86|482.13|478.03|481.9|477.8|18
1635156730000|2021-10-25 10:12:10|481.93|477.83|481.96|477.86|481.98|477.88|481.93|477.83|10
1635156740000|2021-10-25 10:12:20|481.91|477.81|481.9|477.8|481.96|477.86|481.9|477.8|6
1635156750000|2021-10-25 10:12:30|481.96|477.86|481.97|477.87|481.97|477.87|481.96|477.86|4
1635156760000|2021-10-25 10:12:40|481.95|477.85|481.95|477.85|481.95|477.85|481.95|477.85|1
1635156770000|2021-10-25 10:12:50|481.96|477.86|481.97|477.87|481.97|477.87|481.92|477.82|7
1635156780000|2021-10-25 10:13:00|481.96|477.86|481.97|477.87|481.97|477.87|481.96|477.86|2
1635156790000|2021-10-25 10:13:10|481.96|477.86|481.96|477.86|481.97|477.87|481.96|477.86|3
1635156800000|2021-10-25 10:13:20|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635156820000|2021-10-25 10:13:40|481.96|477.86|482.05|477.95|482.06|477.96|481.96|477.86|6
1635156830000|2021-10-25 10:13:50|482.06|477.96|482.12|478.02|482.14|478.04|482.06|477.96|6
1635156840000|2021-10-25 10:14:00|482.14|478.04|482.3|478.2|482.3|478.2|482.14|478.04|15
1635156850000|2021-10-25 10:14:10|482.4|478.3|482.5|478.4|482.5|478.4|482.35|478.25|7
1635156860000|2021-10-25 10:14:20|482.51|478.41|482.48|478.38|482.58|478.48|482.47|478.37|15
1635156870000|2021-10-25 10:14:30|482.47|478.37|482.58|478.48|482.58|478.48|482.47|478.37|13
1635156880000|2021-10-25 10:14:40|482.57|478.47|482.46|478.36|482.57|478.47|482.46|478.36|11
1635156890000|2021-10-25 10:14:50|482.45|478.35|482.4|478.3|482.45|478.35|482.39|478.29|7
1635156900000|2021-10-25 10:15:00|482.32|478.22|482.3|478.2|482.32|478.22|482.27|478.17|10
1635156910000|2021-10-25 10:15:10|482.31|478.21|482.49|478.39|482.49|478.39|482.31|478.21|15
1635156920000|2021-10-25 10:15:20|482.5|478.4|482.69|478.59|482.69|478.59|482.5|478.4|17
1635156930000|2021-10-25 10:15:30|482.71|478.61|482.85|478.75|482.85|478.75|482.71|478.61|13
1635156940000|2021-10-25 10:15:40|482.84|478.74|482.89|478.79|482.91|478.81|482.84|478.74|3
1635156950000|2021-10-25 10:15:50|482.94|478.84|482.98|478.88|482.98|478.88|482.94|478.84|2
1635156960000|2021-10-25 10:16:00|483.03|478.93|482.99|478.89|483.03|478.93|482.99|478.89|2
1635156970000|2021-10-25 10:16:10|483.03|478.93|483.07|478.97|483.07|478.97|483.03|478.93|4
1635156980000|2021-10-25 10:16:20|483.08|478.98|483.03|478.93|483.08|478.98|483.03|478.93|2
1635156990000|2021-10-25 10:16:30|483.04|478.94|483.04|478.94|483.04|478.94|483.04|478.94|1
1635157000000|2021-10-25 10:16:40|483.06|478.96|483.06|478.96|483.06|478.96|483.06|478.96|1
1635157010000|2021-10-25 10:16:50|482.99|478.89|483.05|478.95|483.05|478.95|482.99|478.89|6
1635157020000|2021-10-25 10:17:00|483.01|478.91|483.05|478.95|483.05|478.95|483.01|478.91|2
1635157030000|2021-10-25 10:17:10|482.91|478.81|482.89|478.79|482.91|478.81|482.89|478.79|2
1635157040000|2021-10-25 10:17:20|482.91|478.81|482.89|478.79|482.91|478.81|482.89|478.79|3
1635157050000|2021-10-25 10:17:30|482.88|478.78|482.88|478.78|482.89|478.79|482.88|478.78|3
1635157060000|2021-10-25 10:17:40|482.77|478.67|482.77|478.67|482.77|478.67|482.77|478.67|1
1635157070000|2021-10-25 10:17:50|482.79|478.69|482.75|478.65|482.79|478.69|482.75|478.65|2
1635157080000|2021-10-25 10:18:00|482.97|478.87|483.05|478.95|483.31|479.21|482.97|478.87|15
1635157090000|2021-10-25 10:18:10|483.04|478.94|482.88|478.78|483.06|478.96|482.88|478.78|15
1635157100000|2021-10-25 10:18:20|482.86|478.76|482.77|478.67|482.87|478.77|482.77|478.67|13
1635157110000|2021-10-25 10:18:30|482.75|478.65|482.19|478.09|482.75|478.65|482.19|478.09|16
1635157120000|2021-10-25 10:18:40|482.17|478.07|482.19|478.09|482.19|478.09|482.17|478.07|3
1635157130000|2021-10-25 10:18:50|482.18|478.08|482.19|478.09|482.19|478.09|482.15|478.05|7
1635157140000|2021-10-25 10:19:00|482.15|478.05|482.2|478.1|482.2|478.1|482.15|478.05|3
1635157150000|2021-10-25 10:19:10|482.19|478.09|482.11|478.01|482.2|478.1|482.1|478|5
1635157160000|2021-10-25 10:19:20|482.09|477.99|481.89|477.79|482.09|477.99|481.88|477.78|12
1635157170000|2021-10-25 10:19:30|481.8|477.7|481.79|477.69|481.8|477.7|481.74|477.64|4
1635157180000|2021-10-25 10:19:40|481.8|477.7|481.78|477.68|481.8|477.7|481.71|477.61|8
1635157190000|2021-10-25 10:19:50|481.8|477.7|482|477.9|482|477.9|481.8|477.7|9
1635157200000|2021-10-25 10:20:00|481.99|477.89|482.09|477.99|482.09|477.99|481.99|477.89|15
1635157210000|2021-10-25 10:20:10|482.1|478|482.17|478.07|482.18|478.08|482.1|478|20
1635157220000|2021-10-25 10:20:20|482.18|478.08|482.1|478|482.18|478.08|482.1|478|4
1635157230000|2021-10-25 10:20:30|482.09|477.99|481.81|477.71|482.09|477.99|481.79|477.69|12
1635157240000|2021-10-25 10:20:40|481.78|477.68|481.75|477.65|481.78|477.68|481.75|477.65|3
1635157250000|2021-10-25 10:20:50|481.73|477.63|481.67|477.57|481.73|477.63|481.67|477.57|5
1635157260000|2021-10-25 10:21:00|481.68|477.58|481.66|477.56|481.68|477.58|481.66|477.56|2
1635157270000|2021-10-25 10:21:10|481.65|477.55|481.66|477.56|481.66|477.56|481.65|477.55|2
1635157280000|2021-10-25 10:21:20|481.65|477.55|481.6|477.5|481.65|477.55|481.6|477.5|7
1635157290000|2021-10-25 10:21:30|481.61|477.51|481.65|477.55|481.65|477.55|481.6|477.5|6
1635157300000|2021-10-25 10:21:40|481.66|477.56|481.58|477.48|481.66|477.56|481.58|477.48|4
1635157310000|2021-10-25 10:21:50|481.59|477.49|481.4|477.3|481.59|477.49|481.4|477.3|8
1635157320000|2021-10-25 10:22:00|481.39|477.29|481.4|477.3|481.4|477.3|481.39|477.29|2
1635157330000|2021-10-25 10:22:10|481.45|477.35|481.45|477.35|481.46|477.36|481.42|477.32|6
1635157340000|2021-10-25 10:22:20|481.5|477.4|481.47|477.37|481.5|477.4|481.46|477.36|5
1635157350000|2021-10-25 10:22:30|481.5|477.4|481.4|477.3|481.5|477.4|481.4|477.3|3
1635157360000|2021-10-25 10:22:40|481.37|477.27|481.23|477.13|481.37|477.27|481.16|477.06|17
1635157370000|2021-10-25 10:22:50|481.24|477.14|481.3|477.2|481.3|477.2|481.23|477.13|12
1635157380000|2021-10-25 10:23:00|481.24|477.14|481.2|477.1|481.27|477.17|481.2|477.1|6
1635157390000|2021-10-25 10:23:10|481.25|477.15|481.41|477.31|481.41|477.31|481.24|477.14|11
1635157400000|2021-10-25 10:23:20|481.4|477.3|481.55|477.45|481.55|477.45|481.39|477.29|10
1635157410000|2021-10-25 10:23:30|481.54|477.44|481.47|477.37|481.55|477.45|481.46|477.36|7
1635157420000|2021-10-25 10:23:40|481.49|477.39|481.3|477.2|481.49|477.39|481.29|477.19|11
1635157430000|2021-10-25 10:23:50|481.2|477.1|481.24|477.14|481.3|477.2|481.19|477.09|11
1635157440000|2021-10-25 10:24:00|481.22|477.12|481.19|477.09|481.22|477.12|481.17|477.07|7
1635157450000|2021-10-25 10:24:10|481.16|477.06|481.16|477.06|481.16|477.06|481.16|477.06|1
1635157460000|2021-10-25 10:24:20|481.17|477.07|481.17|477.07|481.17|477.07|481.15|477.05|6
1635157470000|2021-10-25 10:24:30|481.16|477.06|481.18|477.08|481.18|477.08|481.16|477.06|8
1635157480000|2021-10-25 10:24:40|481.17|477.07|481.2|477.1|481.2|477.1|481.17|477.07|2
1635157490000|2021-10-25 10:24:50|481.21|477.11|481.28|477.18|481.28|477.18|481.21|477.11|5
1635157500000|2021-10-25 10:25:00|481.25|477.15|481.35|477.25|481.35|477.25|481.25|477.15|7
1635157510000|2021-10-25 10:25:10|481.31|477.21|481.73|477.63|481.73|477.63|481.31|477.21|22
1635157520000|2021-10-25 10:25:20|481.74|477.64|481.7|477.6|481.81|477.71|481.66|477.56|19
1635157530000|2021-10-25 10:25:30|481.68|477.58|481.73|477.63|481.73|477.63|481.67|477.57|8
1635157540000|2021-10-25 10:25:40|481.71|477.61|481.72|477.62|481.76|477.66|481.7|477.6|6
1635157550000|2021-10-25 10:25:50|481.73|477.63|481.72|477.62|481.75|477.65|481.7|477.6|6
1635157560000|2021-10-25 10:26:00|481.68|477.58|481.7|477.6|481.74|477.64|481.68|477.58|7
1635157570000|2021-10-25 10:26:10|481.71|477.61|481.7|477.6|481.71|477.61|481.7|477.6|2
1635157580000|2021-10-25 10:26:20|481.72|477.62|481.73|477.63|481.73|477.63|481.7|477.6|8
1635157590000|2021-10-25 10:26:30|481.74|477.64|481.75|477.65|481.79|477.69|481.74|477.64|5
1635157600000|2021-10-25 10:26:40|481.74|477.64|481.74|477.64|481.75|477.65|481.7|477.6|6
1635157610000|2021-10-25 10:26:50|481.72|477.62|481.71|477.61|481.73|477.63|481.71|477.61|4
1635157620000|2021-10-25 10:27:00|481.68|477.58|481.7|477.6|481.7|477.6|481.68|477.58|11
1635157630000|2021-10-25 10:27:10|481.71|477.61|481.75|477.65|481.75|477.65|481.71|477.61|2
1635157640000|2021-10-25 10:27:20|481.73|477.63|481.71|477.61|481.74|477.64|481.71|477.61|5
1635157650000|2021-10-25 10:27:30|481.73|477.63|481.6|477.5|481.79|477.69|481.6|477.5|11
1635157660000|2021-10-25 10:27:40|481.61|477.51|481.86|477.76|481.88|477.78|481.61|477.51|10
1635157670000|2021-10-25 10:27:50|481.87|477.77|481.72|477.62|481.9|477.8|481.7|477.6|11
1635157680000|2021-10-25 10:28:00|481.71|477.61|481.69|477.59|481.72|477.62|481.67|477.57|12
1635157690000|2021-10-25 10:28:10|481.67|477.57|481.6|477.5|481.67|477.57|481.6|477.5|2
1635157700000|2021-10-25 10:28:20|481.63|477.53|481.68|477.58|481.68|477.58|481.63|477.53|4
1635157710000|2021-10-25 10:28:30|481.65|477.55|481.68|477.58|481.68|477.58|481.64|477.54|4
1635157720000|2021-10-25 10:28:40|481.66|477.56|481.6|477.5|481.68|477.58|481.6|477.5|4
1635157730000|2021-10-25 10:28:50|481.55|477.45|481.55|477.45|481.68|477.58|481.55|477.45|6
1635157740000|2021-10-25 10:29:00|481.57|477.47|481.51|477.41|481.6|477.5|481.5|477.4|13
1635157750000|2021-10-25 10:29:10|481.5|477.4|481.32|477.22|481.51|477.41|481.32|477.22|16
1635157760000|2021-10-25 10:29:20|481.27|477.17|481.28|477.18|481.3|477.2|481.27|477.17|8
1635157770000|2021-10-25 10:29:30|481.29|477.19|481.2|477.1|481.31|477.21|481.2|477.1|17
1635157780000|2021-10-25 10:29:40|481.21|477.11|481.19|477.09|481.28|477.18|481.19|477.09|11
1635157790000|2021-10-25 10:29:50|481.18|477.08|481.1|477|481.21|477.11|481.1|477|15
1635157800000|2021-10-25 10:30:00|481.11|477.01|481.18|477.08|481.18|477.08|481.11|477.01|9
1635157810000|2021-10-25 10:30:10|481.19|477.09|481.11|477.01|481.19|477.09|481.1|477|6
1635157820000|2021-10-25 10:30:20|481.1|477|480.98|476.88|481.14|477.04|480.98|476.88|7
1635157830000|2021-10-25 10:30:30|480.97|476.87|480.49|476.39|480.97|476.87|480.49|476.39|17
1635157840000|2021-10-25 10:30:40|480.5|476.4|480.53|476.43|480.53|476.43|480.46|476.36|4
1635157850000|2021-10-25 10:30:50|480.58|476.48|480.66|476.56|480.68|476.58|480.56|476.46|12
1635157860000|2021-10-25 10:31:00|480.65|476.55|480.67|476.57|480.74|476.64|480.65|476.55|7
1635157870000|2021-10-25 10:31:10|480.75|476.65|480.78|476.68|480.8|476.7|480.75|476.65|5
1635157880000|2021-10-25 10:31:20|480.75|476.65|480.88|476.78|480.9|476.8|480.73|476.63|11
1635157890000|2021-10-25 10:31:30|480.89|476.79|480.81|476.71|480.9|476.8|480.81|476.71|6
1635157900000|2021-10-25 10:31:40|480.8|476.7|480.9|476.8|480.9|476.8|480.8|476.7|16
1635157910000|2021-10-25 10:31:50|480.85|476.75|480.87|476.77|480.87|476.77|480.85|476.75|3
1635157920000|2021-10-25 10:32:00|480.86|476.76|480.9|476.8|480.9|476.8|480.86|476.76|2
1635157930000|2021-10-25 10:32:10|480.86|476.76|480.8|476.7|480.89|476.79|480.8|476.7|4
1635157940000|2021-10-25 10:32:20|480.79|476.69|480.85|476.75|480.85|476.75|480.78|476.68|5
1635157950000|2021-10-25 10:32:30|480.8|476.7|480.81|476.71|480.81|476.71|480.71|476.61|6
1635157960000|2021-10-25 10:32:40|480.9|476.8|480.9|476.8|480.93|476.83|480.83|476.73|6
1635157970000|2021-10-25 10:32:50|480.8|476.7|480.71|476.61|480.8|476.7|480.7|476.6|3
1635157980000|2021-10-25 10:33:00|480.72|476.62|480.8|476.7|480.8|476.7|480.72|476.62|2
1635157990000|2021-10-25 10:33:10|480.79|476.69|480.78|476.68|480.8|476.7|480.74|476.64|4
1635158000000|2021-10-25 10:33:20|480.77|476.67|480.8|476.7|480.81|476.71|480.77|476.67|5
1635158010000|2021-10-25 10:33:30|480.76|476.66|480.99|476.89|480.99|476.89|480.76|476.66|8
1635158020000|2021-10-25 10:33:40|480.96|476.86|481|476.9|481.01|476.91|480.9|476.8|6
1635158030000|2021-10-25 10:33:50|481.01|476.91|481.04|476.94|481.05|476.95|481|476.9|8
1635158040000|2021-10-25 10:34:00|481.06|476.96|481.04|476.94|481.06|476.96|481.02|476.92|6
1635158050000|2021-10-25 10:34:10|481.06|476.96|481|476.9|481.07|476.97|480.96|476.86|10
1635158060000|2021-10-25 10:34:20|480.99|476.89|481|476.9|481|476.9|480.97|476.87|5
1635158090000|2021-10-25 10:34:50|480.96|476.86|481|476.9|481|476.9|480.96|476.86|3
1635158100000|2021-10-25 10:35:00|480.98|476.88|481.15|477.05|481.15|477.05|480.98|476.88|8
1635158110000|2021-10-25 10:35:10|481.12|477.02|481.35|477.25|481.35|477.25|481.12|477.02|6
1635158120000|2021-10-25 10:35:20|481.36|477.26|481.36|477.26|481.36|477.26|481.36|477.26|1
1635158130000|2021-10-25 10:35:30|481.44|477.34|481.47|477.37|481.49|477.39|481.44|477.34|4
1635158140000|2021-10-25 10:35:40|481.48|477.38|481.5|477.4|481.54|477.44|481.48|477.38|4
1635158150000|2021-10-25 10:35:50|481.49|477.39|481.34|477.24|481.5|477.4|481.34|477.24|11
1635158160000|2021-10-25 10:36:00|481.3|477.2|481.2|477.1|481.3|477.2|481.2|477.1|4
1635158170000|2021-10-25 10:36:10|481.3|477.2|481.47|477.37|481.47|477.37|481.3|477.2|11
1635158180000|2021-10-25 10:36:20|481.46|477.36|481.48|477.38|481.49|477.39|481.45|477.35|5
1635158190000|2021-10-25 10:36:30|481.47|477.37|481.48|477.38|481.49|477.39|481.46|477.36|8
1635158200000|2021-10-25 10:36:40|481.47|477.37|481.49|477.39|481.49|477.39|481.47|477.37|3
1635158210000|2021-10-25 10:36:50|481.5|477.4|481.31|477.21|481.5|477.4|481.31|477.21|16
1635158220000|2021-10-25 10:37:00|481.25|477.15|481.18|477.08|481.26|477.16|481.18|477.08|4
1635158230000|2021-10-25 10:37:10|481.16|477.06|481.01|476.91|481.16|477.06|481|476.9|4
1635158240000|2021-10-25 10:37:20|481.02|476.92|480.89|476.79|481.02|476.92|480.88|476.78|4
1635158250000|2021-10-25 10:37:30|480.9|476.8|480.8|476.7|480.92|476.82|480.8|476.7|6
1635158260000|2021-10-25 10:37:40|480.73|476.63|480.81|476.71|480.88|476.78|480.73|476.63|7
1635158270000|2021-10-25 10:37:50|480.83|476.73|480.79|476.69|480.83|476.73|480.73|476.63|10
1635158280000|2021-10-25 10:38:00|480.72|476.62|480.77|476.67|480.79|476.69|480.72|476.62|5
1635158290000|2021-10-25 10:38:10|480.67|476.57|480.78|476.68|480.78|476.68|480.67|476.57|8
1635158300000|2021-10-25 10:38:20|480.77|476.67|480.83|476.73|480.84|476.74|480.77|476.67|11
1635158310000|2021-10-25 10:38:30|480.8|476.7|480.6|476.5|480.83|476.73|480.59|476.49|15
1635158320000|2021-10-25 10:38:40|480.61|476.51|480.6|476.5|480.61|476.51|480.5|476.4|5
1635158330000|2021-10-25 10:38:50|480.58|476.48|480.53|476.43|480.58|476.48|480.51|476.41|9
1635158340000|2021-10-25 10:39:00|480.52|476.42|480.65|476.55|480.66|476.56|480.52|476.42|24
1635158350000|2021-10-25 10:39:10|480.63|476.53|480.65|476.55|480.65|476.55|480.58|476.48|18
1635158360000|2021-10-25 10:39:20|480.64|476.54|480.72|476.62|480.75|476.65|480.61|476.51|17
1635158370000|2021-10-25 10:39:30|480.73|476.63|480.76|476.66|480.76|476.66|480.73|476.63|4
1635158400000|2021-10-25 10:40:00|480.78|476.68|480.89|476.79|480.89|476.79|480.78|476.68|8
1635158410000|2021-10-25 10:40:10|480.9|476.8|481|476.9|481.09|476.99|480.89|476.79|16
1635158420000|2021-10-25 10:40:20|480.97|476.87|481|476.9|481|476.9|480.97|476.87|2
1635158430000|2021-10-25 10:40:30|481.02|476.92|481.01|476.91|481.06|476.96|481.01|476.91|4
1635158440000|2021-10-25 10:40:40|480.99|476.89|481.02|476.92|481.02|476.92|480.99|476.89|2
1635158450000|2021-10-25 10:40:50|481|476.9|481.09|476.99|481.1|477|481|476.9|6
1635158460000|2021-10-25 10:41:00|481.11|477.01|481.09|476.99|481.11|477.01|481.06|476.96|7
1635158470000|2021-10-25 10:41:10|481.12|477.02|481.1|477|481.13|477.03|481.1|477|3
1635158480000|2021-10-25 10:41:20|481.12|477.02|481.09|476.99|481.12|477.02|481.09|476.99|2
1635158490000|2021-10-25 10:41:30|481.08|476.98|481.08|476.98|481.08|476.98|481.08|476.98|1
1635158500000|2021-10-25 10:41:40|481.04|476.94|481.05|476.95|481.05|476.95|481.04|476.94|2
1635158510000|2021-10-25 10:41:50|481.03|476.93|480.99|476.89|481.03|476.93|480.99|476.89|3
1635158520000|2021-10-25 10:42:00|481|476.9|480.89|476.79|481|476.9|480.89|476.79|11
1635158530000|2021-10-25 10:42:10|480.86|476.76|480.92|476.82|480.92|476.82|480.85|476.75|7
1635158540000|2021-10-25 10:42:20|480.87|476.77|480.89|476.79|480.92|476.82|480.87|476.77|5
1635158550000|2021-10-25 10:42:30|480.82|476.72|480.94|476.84|480.94|476.84|480.8|476.7|13
1635158560000|2021-10-25 10:42:40|480.96|476.86|480.95|476.85|480.96|476.86|480.95|476.85|2
1635158570000|2021-10-25 10:42:50|480.96|476.86|480.85|476.75|480.96|476.86|480.83|476.73|8
1635158580000|2021-10-25 10:43:00|480.76|476.66|480.8|476.7|480.8|476.7|480.76|476.66|2
1635158590000|2021-10-25 10:43:10|480.82|476.72|480.99|476.89|480.99|476.89|480.82|476.72|9
1635158600000|2021-10-25 10:43:20|481.02|476.92|481|476.9|481.02|476.92|480.97|476.87|7
1635158610000|2021-10-25 10:43:30|480.94|476.84|481.09|476.99|481.09|476.99|480.92|476.82|10
1635158620000|2021-10-25 10:43:40|481.14|477.04|481.24|477.14|481.3|477.2|481.14|477.04|8
1635158630000|2021-10-25 10:43:50|481.19|477.09|481.28|477.18|481.29|477.19|481.19|477.09|5
1635158640000|2021-10-25 10:44:00|481.35|477.25|481.26|477.16|481.35|477.25|481.26|477.16|4
1635158650000|2021-10-25 10:44:10|481.3|477.2|481.34|477.24|481.34|477.24|481.26|477.16|5
1635158660000|2021-10-25 10:44:20|481.33|477.23|481.3|477.2|481.33|477.23|481.25|477.15|5
1635158670000|2021-10-25 10:44:30|481.2|477.1|481.12|477.02|481.2|477.1|481.11|477.01|8
1635158680000|2021-10-25 10:44:40|481.06|476.96|481.03|476.93|481.12|477.02|481|476.9|7
1635158690000|2021-10-25 10:44:50|481.02|476.92|481.02|476.92|481.03|476.93|481.01|476.91|5
1635158700000|2021-10-25 10:45:00|481.03|476.93|481.03|476.93|481.03|476.93|481.03|476.93|1
1635158710000|2021-10-25 10:45:10|481.05|476.95|481.03|476.93|481.05|476.95|481.01|476.91|7
1635158720000|2021-10-25 10:45:20|481|476.9|481.03|476.93|481.03|476.93|481|476.9|4
1635158730000|2021-10-25 10:45:30|481.02|476.92|481.03|476.93|481.03|476.93|481.02|476.92|2
1635158740000|2021-10-25 10:45:40|480.98|476.88|481.02|476.92|481.03|476.93|480.98|476.88|3
1635158750000|2021-10-25 10:45:50|481|476.9|481.04|476.94|481.04|476.94|480.98|476.88|6
1635158760000|2021-10-25 10:46:00|480.85|476.75|480.76|476.66|480.85|476.75|480.64|476.54|16
1635158770000|2021-10-25 10:46:10|480.74|476.64|480.67|476.57|480.74|476.64|480.63|476.53|8
1635158780000|2021-10-25 10:46:20|480.68|476.58|480.65|476.55|480.71|476.61|480.65|476.55|13
1635158790000|2021-10-25 10:46:30|480.66|476.56|480.73|476.63|480.75|476.65|480.66|476.56|13
1635158800000|2021-10-25 10:46:40|480.74|476.64|480.74|476.64|480.75|476.65|480.73|476.63|5
1635158810000|2021-10-25 10:46:50|480.73|476.63|480.8|476.7|480.8|476.7|480.7|476.6|16
1635158820000|2021-10-25 10:47:00|480.79|476.69|480.84|476.74|480.84|476.74|480.76|476.66|14
1635158830000|2021-10-25 10:47:10|480.94|476.84|481.2|477.1|481.2|477.1|480.94|476.84|12
1635158840000|2021-10-25 10:47:20|481.21|477.11|481.4|477.3|481.4|477.3|481.21|477.11|3
1635158850000|2021-10-25 10:47:30|481.45|477.35|481.43|477.33|481.5|477.4|481.38|477.28|14
1635158860000|2021-10-25 10:47:40|481.4|477.3|481.4|477.3|481.4|477.3|481.4|477.3|1
1635158870000|2021-10-25 10:47:50|481.39|477.29|481.42|477.32|481.42|477.32|481.3|477.2|10
1635158880000|2021-10-25 10:48:00|481.44|477.34|481.4|477.3|481.5|477.4|481.39|477.29|10
1635158890000|2021-10-25 10:48:10|481.45|477.35|481.41|477.31|481.46|477.36|481.41|477.31|3
1635158900000|2021-10-25 10:48:20|481.42|477.32|481.6|477.5|481.7|477.6|481.42|477.32|7
1635158910000|2021-10-25 10:48:30|481.5|477.4|481.69|477.59|481.69|477.59|481.44|477.34|15
1635158920000|2021-10-25 10:48:40|481.81|477.71|481.7|477.6|481.81|477.71|481.7|477.6|4
1635158940000|2021-10-25 10:49:00|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635158950000|2021-10-25 10:49:10|481.55|477.45|481.55|477.45|481.55|477.45|481.55|477.45|1
1635158960000|2021-10-25 10:49:20|481.52|477.42|481.52|477.42|481.52|477.42|481.52|477.42|1
1635158970000|2021-10-25 10:49:30|481.61|477.51|481.71|477.61|481.71|477.61|481.61|477.51|2
1635158980000|2021-10-25 10:49:40|481.8|477.7|481.6|477.5|481.8|477.7|481.53|477.43|19
1635158990000|2021-10-25 10:49:50|481.55|477.45|481.6|477.5|481.6|477.5|481.55|477.45|2
1635159000000|2021-10-25 10:50:00|481.65|477.55|481.65|477.55|481.65|477.55|481.65|477.55|1
1635159010000|2021-10-25 10:50:10|481.7|477.6|481.8|477.7|481.8|477.7|481.7|477.6|3
1635159020000|2021-10-25 10:50:20|481.85|477.75|481.95|477.85|481.95|477.85|481.85|477.75|3
1635159080000|2021-10-25 10:51:20|482|477.9|481.94|477.84|482|477.9|481.8|477.7|6
1635159090000|2021-10-25 10:51:30|481.99|477.89|481.99|477.89|481.99|477.89|481.99|477.89|1
1635159100000|2021-10-25 10:51:40|482.1|478|482.1|478|482.1|478|482.1|478|1
1635159120000|2021-10-25 10:52:00|482.07|477.97|482|477.9|482.07|477.97|481.98|477.88|6
1635159130000|2021-10-25 10:52:10|481.95|477.85|481.9|477.8|481.95|477.85|481.8|477.7|5
1635159140000|2021-10-25 10:52:20|481.89|477.79|481.89|477.79|481.89|477.79|481.89|477.79|1
1635159160000|2021-10-25 10:52:40|481.9|477.8|482.05|477.95|482.05|477.95|481.9|477.8|6
1635159170000|2021-10-25 10:52:50|482.03|477.93|482.09|477.99|482.13|478.03|482.03|477.93|7
1635159180000|2021-10-25 10:53:00|482.1|478|482.1|478|482.1|478|482.09|477.99|3
1635159190000|2021-10-25 10:53:10|482.14|478.04|482.1|478|482.14|478.04|482.1|478|3
1635159220000|2021-10-25 10:53:40|482.09|477.99|482.09|477.99|482.09|477.99|482.09|477.99|1
1635159230000|2021-10-25 10:53:50|482.11|478.01|482.1|478|482.11|478.01|482.1|478|2
1635159250000|2021-10-25 10:54:10|482.09|477.99|482.13|478.03|482.14|478.04|482.09|477.99|7
1635159260000|2021-10-25 10:54:20|482.14|478.04|482.19|478.09|482.19|478.09|482.14|478.04|4
1635159270000|2021-10-25 10:54:30|482.17|478.07|482.1|478|482.17|478.07|482.09|477.99|5
1635159280000|2021-10-25 10:54:40|482.12|478.02|482.29|478.19|482.3|478.2|482.11|478.01|21
1635159290000|2021-10-25 10:54:50|482.3|478.2|482.3|478.2|482.31|478.21|482.3|478.2|7
1635159300000|2021-10-25 10:55:00|482.31|478.21|482.38|478.28|482.38|478.28|482.31|478.21|3
1635159310000|2021-10-25 10:55:10|482.36|478.26|482.5|478.4|482.5|478.4|482.36|478.26|6
1635159320000|2021-10-25 10:55:20|482.55|478.45|482.65|478.55|482.65|478.55|482.5|478.4|6
1635159330000|2021-10-25 10:55:30|482.74|478.64|482.74|478.64|482.74|478.64|482.74|478.64|1
1635159340000|2021-10-25 10:55:40|482.79|478.69|482.9|478.8|482.9|478.8|482.79|478.69|3
1635159350000|2021-10-25 10:55:50|482.95|478.85|483|478.9|483|478.9|482.95|478.85|2
1635159360000|2021-10-25 10:56:00|483.05|478.95|483.06|478.96|483.06|478.96|483.05|478.95|2
1635159370000|2021-10-25 10:56:10|483.1|479|483.1|479|483.21|479.11|483.1|479|4
1635159380000|2021-10-25 10:56:20|483|478.9|483.07|478.97|483.1|479|483|478.9|3
1635159390000|2021-10-25 10:56:30|483.11|479.01|483.1|479|483.11|479.01|483.1|479|2
1635159400000|2021-10-25 10:56:40|483|478.9|483|478.9|483|478.9|482.9|478.8|6
1635159410000|2021-10-25 10:56:50|483.05|478.95|483.03|478.93|483.05|478.95|483.03|478.93|2
1635159420000|2021-10-25 10:57:00|483.14|479.04|483.1|479|483.14|479.04|482.99|478.89|10
1635159430000|2021-10-25 10:57:10|482.99|478.89|482.97|478.87|482.99|478.89|482.97|478.87|2
1635159440000|2021-10-25 10:57:20|482.99|478.89|483.03|478.93|483.06|478.96|482.97|478.87|12
1635159450000|2021-10-25 10:57:30|482.97|478.87|483.1|479|483.1|479|482.97|478.87|3
1635159470000|2021-10-25 10:57:50|483.11|479.01|483.1|479|483.11|479.01|483.09|478.99|4
1635159480000|2021-10-25 10:58:00|483.12|479.02|483.24|479.14|483.24|479.14|483.12|479.02|2
1635159490000|2021-10-25 10:58:10|483.2|479.1|483.2|479.1|483.2|479.1|483.1|479|5
1635159510000|2021-10-25 10:58:30|483.16|479.06|483.2|479.1|483.2|479.1|483.16|479.06|3
1635159530000|2021-10-25 10:58:50|483.19|479.09|483.11|479.01|483.2|479.1|483.11|479.01|3
1635159550000|2021-10-25 10:59:10|483.18|479.08|482.4|478.3|483.2|479.1|482.4|478.3|13
1635159560000|2021-10-25 10:59:20|482.32|478.22|482.25|478.15|482.38|478.28|482.19|478.09|7
1635159570000|2021-10-25 10:59:30|482.16|478.06|482.21|478.11|482.21|478.11|482.12|478.02|4
1635159580000|2021-10-25 10:59:40|482.3|478.2|482.25|478.15|482.31|478.21|482.2|478.1|11
1635159590000|2021-10-25 10:59:50|482.2|478.1|482.1|478|482.22|478.12|482.06|477.96|8
1635159600000|2021-10-25 11:00:00|482.09|477.99|481.6|477.5|482.09|477.99|481.6|477.5|11
1635159610000|2021-10-25 11:00:10|481.58|477.48|481.6|477.5|481.6|477.5|481.58|477.48|4
1635159620000|2021-10-25 11:00:20|481.68|477.58|481.7|477.6|481.7|477.6|481.68|477.58|3
1635159630000|2021-10-25 11:00:30|481.71|477.61|481.86|477.76|481.87|477.77|481.7|477.6|7
1635159640000|2021-10-25 11:00:40|481.73|477.63|481.68|477.58|481.73|477.63|481.63|477.53|9
1635159650000|2021-10-25 11:00:50|481.66|477.56|481.67|477.57|481.68|477.58|481.63|477.53|8
1635159660000|2021-10-25 11:01:00|481.63|477.53|481.68|477.58|481.68|477.58|481.6|477.5|3
1635159670000|2021-10-25 11:01:10|481.65|477.55|481.68|477.58|481.71|477.61|481.6|477.5|6
1635159680000|2021-10-25 11:01:20|481.64|477.54|481.64|477.54|481.67|477.57|481.64|477.54|3
1635159690000|2021-10-25 11:01:30|481.68|477.58|481.67|477.57|481.72|477.62|481.6|477.5|11
1635159700000|2021-10-25 11:01:40|481.64|477.54|481.63|477.53|481.67|477.57|481.6|477.5|7
1635159710000|2021-10-25 11:01:50|481.67|477.57|481.67|477.57|481.67|477.57|481.6|477.5|6
1635159720000|2021-10-25 11:02:00|481.73|477.63|481.89|477.79|481.9|477.8|481.68|477.58|11
1635159730000|2021-10-25 11:02:10|481.9|477.8|481.98|477.88|482.01|477.91|481.9|477.8|9
1635159740000|2021-10-25 11:02:20|482|477.9|482.14|478.04|482.14|478.04|482|477.9|3
1635159750000|2021-10-25 11:02:30|482.1|478|482.1|478|482.15|478.05|482.1|478|3
1635159760000|2021-10-25 11:02:40|482.12|478.02|482.1|478|482.18|478.08|482.1|478|9
1635159770000|2021-10-25 11:02:50|482.15|478.05|482.1|478|482.15|478.05|482.1|478|2
1635159780000|2021-10-25 11:03:00|482.11|478.01|482.2|478.1|482.22|478.12|482.1|478|5
1635159790000|2021-10-25 11:03:10|482.22|478.12|482.45|478.35|482.45|478.35|482.22|478.12|5
1635159800000|2021-10-25 11:03:20|482.4|478.3|482.4|478.3|482.42|478.32|482.4|478.3|5
1635159810000|2021-10-25 11:03:30|482.42|478.32|482.4|478.3|482.42|478.32|482.4|478.3|2
1635159820000|2021-10-25 11:03:40|482.42|478.32|482.4|478.3|482.54|478.44|482.4|478.3|9
1635159830000|2021-10-25 11:03:50|482.37|478.27|482.3|478.2|482.5|478.4|482.3|478.2|17
1635159850000|2021-10-25 11:04:10|482.4|478.3|482.4|478.3|482.44|478.34|482.4|478.3|7
1635159860000|2021-10-25 11:04:20|482.39|478.29|482.32|478.22|482.39|478.29|482.3|478.2|8
1635159870000|2021-10-25 11:04:30|482.38|478.28|482.41|478.31|482.41|478.31|482.38|478.28|9
1635159880000|2021-10-25 11:04:40|482.43|478.33|482.31|478.21|482.43|478.33|482.31|478.21|9
1635159890000|2021-10-25 11:04:50|482.33|478.23|482.3|478.2|482.34|478.24|482.3|478.2|5
1635159900000|2021-10-25 11:05:00|482.33|478.23|482.28|478.18|482.33|478.23|482.28|478.18|11
1635159910000|2021-10-25 11:05:10|482.26|478.16|482.14|478.04|482.26|478.16|482.14|478.04|6
1635159920000|2021-10-25 11:05:20|482.15|478.05|482.09|477.99|482.15|478.05|482.08|477.98|11
1635159930000|2021-10-25 11:05:30|482.08|477.98|482|477.9|482.1|478|482|477.9|3
1635159940000|2021-10-25 11:05:40|481.97|477.87|481.8|477.7|482|477.9|481.8|477.7|12
1635159950000|2021-10-25 11:05:50|481.89|477.79|481.8|477.7|481.89|477.79|481.8|477.7|4
1635159960000|2021-10-25 11:06:00|481.84|477.74|481.8|477.7|481.84|477.74|481.8|477.7|4
1635159970000|2021-10-25 11:06:10|481.89|477.79|481.8|477.7|481.89|477.79|481.8|477.7|3
1635159980000|2021-10-25 11:06:20|481.86|477.76|481.87|477.77|481.9|477.8|481.82|477.72|4
1635159990000|2021-10-25 11:06:30|481.9|477.8|481.89|477.79|481.9|477.8|481.89|477.79|2
1635160000000|2021-10-25 11:06:40|481.87|477.77|481.9|477.8|481.9|477.8|481.87|477.77|2
1635160010000|2021-10-25 11:06:50|481.88|477.78|481.9|477.8|481.9|477.8|481.88|477.78|2
1635160020000|2021-10-25 11:07:00|481.89|477.79|481.8|477.7|481.89|477.79|481.8|477.7|3
1635160030000|2021-10-25 11:07:10|481.72|477.62|481.7|477.6|481.72|477.62|481.7|477.6|2
1635160040000|2021-10-25 11:07:20|481.68|477.58|481.7|477.6|481.71|477.61|481.68|477.58|4
1635160050000|2021-10-25 11:07:30|481.64|477.54|481.78|477.68|481.78|477.68|481.64|477.54|3
1635160060000|2021-10-25 11:07:40|481.7|477.6|481.62|477.52|481.71|477.61|481.6|477.5|11
1635160070000|2021-10-25 11:07:50|481.6|477.5|481.6|477.5|481.71|477.61|481.56|477.46|10
1635160080000|2021-10-25 11:08:00|481.62|477.52|481.6|477.5|481.62|477.52|481.57|477.47|8
1635160090000|2021-10-25 11:08:10|481.58|477.48|481.6|477.5|481.6|477.5|481.56|477.46|3
1635160110000|2021-10-25 11:08:30|481.57|477.47|481.59|477.49|481.6|477.5|481.57|477.47|7
1635160120000|2021-10-25 11:08:40|481.56|477.46|481.49|477.39|481.6|477.5|481.49|477.39|4
1635160130000|2021-10-25 11:08:50|481.48|477.38|481.5|477.4|481.51|477.41|481.48|477.38|6
1635160140000|2021-10-25 11:09:00|481.55|477.45|481.47|477.37|481.55|477.45|481.42|477.32|10
1635160150000|2021-10-25 11:09:10|481.48|477.38|481.49|477.39|481.6|477.5|481.48|477.38|7
1635160160000|2021-10-25 11:09:20|481.51|477.41|481.68|477.58|481.7|477.6|481.51|477.41|7
1635160170000|2021-10-25 11:09:30|481.69|477.59|481.76|477.66|481.8|477.7|481.69|477.59|5
1635160180000|2021-10-25 11:09:40|481.71|477.61|481.7|477.6|481.8|477.7|481.7|477.6|4
1635160190000|2021-10-25 11:09:50|481.8|477.7|481.77|477.67|481.8|477.7|481.76|477.66|3
1635160200000|2021-10-25 11:10:00|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1635160220000|2021-10-25 11:10:20|481.85|477.75|481.98|477.88|482|477.9|481.82|477.72|14
1635160230000|2021-10-25 11:10:30|481.96|477.86|482.1|478|482.1|478|481.94|477.84|10
1635160240000|2021-10-25 11:10:40|482.12|478.02|482.1|478|482.13|478.03|482.1|478|3
1635160250000|2021-10-25 11:10:50|482.13|478.03|482.2|478.1|482.2|478.1|482.1|478|3
1635160260000|2021-10-25 11:11:00|482.22|478.12|482.21|478.11|482.22|478.12|482.21|478.11|2
1635160270000|2021-10-25 11:11:10|482.2|478.1|482.28|478.18|482.28|478.18|482.2|478.1|6
1635160280000|2021-10-25 11:11:20|482.33|478.23|482.53|478.43|482.53|478.43|482.33|478.23|5
1635160290000|2021-10-25 11:11:30|482.5|478.4|482.6|478.5|482.6|478.5|482.5|478.4|3
1635160300000|2021-10-25 11:11:40|482.65|478.55|482.75|478.65|482.75|478.65|482.65|478.55|2
1635160310000|2021-10-25 11:11:50|482.8|478.7|482.8|478.7|482.81|478.71|482.8|478.7|3
1635160320000|2021-10-25 11:12:00|482.79|478.69|482.56|478.46|482.79|478.69|482.56|478.46|5
1635160340000|2021-10-25 11:12:20|482.57|478.47|482.59|478.49|482.59|478.49|482.57|478.47|2
1635160350000|2021-10-25 11:12:30|482.5|478.4|482.4|478.3|482.55|478.45|482.4|478.3|4
1635160360000|2021-10-25 11:12:40|482.44|478.34|482.6|478.5|482.61|478.51|482.44|478.34|6
1635160370000|2021-10-25 11:12:50|482.61|478.51|482.7|478.6|482.7|478.6|482.61|478.51|3
1635160380000|2021-10-25 11:13:00|482.71|478.61|482.79|478.69|482.79|478.69|482.71|478.61|3
1635160390000|2021-10-25 11:13:10|482.7|478.6|482.7|478.6|482.7|478.6|482.7|478.6|1
1635160400000|2021-10-25 11:13:20|482.6|478.5|482.66|478.56|482.66|478.56|482.59|478.49|5
1635160410000|2021-10-25 11:13:30|482.7|478.6|482.63|478.53|482.7|478.6|482.63|478.53|3
1635160420000|2021-10-25 11:13:40|482.61|478.51|482.55|478.45|482.61|478.51|482.5|478.4|6
1635160430000|2021-10-25 11:13:50|482.58|478.48|482.59|478.49|482.59|478.49|482.58|478.48|2
1635160440000|2021-10-25 11:14:00|482.64|478.54|482.55|478.45|482.64|478.54|482.5|478.4|3
1635160450000|2021-10-25 11:14:10|482.5|478.4|482.59|478.49|482.59|478.49|482.43|478.33|7
1635160460000|2021-10-25 11:14:20|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1635160470000|2021-10-25 11:14:30|482.63|478.53|482.68|478.58|482.68|478.58|482.63|478.53|2
1635160490000|2021-10-25 11:14:50|482.7|478.6|482.72|478.62|482.72|478.62|482.7|478.6|2
1635160500000|2021-10-25 11:15:00|482.71|478.61|482.71|478.61|482.72|478.62|482.68|478.58|7
1635160510000|2021-10-25 11:15:10|482.7|478.6|482.41|478.31|482.7|478.6|482.33|478.23|24
1635160520000|2021-10-25 11:15:20|482.32|478.22|482.32|478.22|482.32|478.22|482.32|478.22|1
1635160530000|2021-10-25 11:15:30|482.3|478.2|482.21|478.11|482.32|478.22|482.2|478.1|13
1635160540000|2021-10-25 11:15:40|482.2|478.1|482.2|478.1|482.2|478.1|482.19|478.09|5
1635160550000|2021-10-25 11:15:50|482.21|478.11|482.25|478.15|482.25|478.15|482.17|478.07|7
1635160560000|2021-10-25 11:16:00|482.2|478.1|482.18|478.08|482.2|478.1|482.18|478.08|2
1635160570000|2021-10-25 11:16:10|482.16|478.06|482.1|478|482.16|478.06|482.1|478|3
1635160580000|2021-10-25 11:16:20|482.13|478.03|482.14|478.04|482.14|478.04|482.13|478.03|2
1635160590000|2021-10-25 11:16:30|482.1|478|482.2|478.1|482.2|478.1|482.1|478|6
1635160600000|2021-10-25 11:16:40|482.24|478.14|482.22|478.12|482.24|478.14|482.22|478.12|2
1635160620000|2021-10-25 11:17:00|482.26|478.16|482.19|478.09|482.26|478.16|482.19|478.09|3
1635160630000|2021-10-25 11:17:10|482.2|478.1|482.19|478.09|482.2|478.1|482.19|478.09|6
1635160640000|2021-10-25 11:17:20|482.2|478.1|482.17|478.07|482.2|478.1|482.17|478.07|4
1635160650000|2021-10-25 11:17:30|482.2|478.1|482.2|478.1|482.21|478.11|482.2|478.1|5
1635160660000|2021-10-25 11:17:40|482.19|478.09|482.11|478.01|482.19|478.09|482.11|478.01|3
1635160670000|2021-10-25 11:17:50|482.2|478.1|482.2|478.1|482.2|478.1|482.19|478.09|5
1635160680000|2021-10-25 11:18:00|482.16|478.06|482.16|478.06|482.16|478.06|482.16|478.06|1
1635160690000|2021-10-25 11:18:10|482.18|478.08|482.1|478|482.18|478.08|482.1|478|5
1635160700000|2021-10-25 11:18:20|482.05|477.95|482.05|477.95|482.05|477.95|482.05|477.95|1
1635160710000|2021-10-25 11:18:30|482|477.9|482|477.9|482|477.9|482|477.9|1
1635160720000|2021-10-25 11:18:40|482.03|477.93|482.19|478.09|482.19|478.09|482.03|477.93|8
1635160730000|2021-10-25 11:18:50|482.2|478.1|482.22|478.12|482.25|478.15|482.2|478.1|4
1635160740000|2021-10-25 11:19:00|482.26|478.16|482.28|478.18|482.28|478.18|482.24|478.14|7
1635160750000|2021-10-25 11:19:10|482.27|478.17|482.4|478.3|482.4|478.3|482.27|478.17|5
1635160760000|2021-10-25 11:19:20|482.38|478.28|482.4|478.3|482.41|478.31|482.38|478.28|4
1635160770000|2021-10-25 11:19:30|482.42|478.32|482.5|478.4|482.5|478.4|482.41|478.31|6
1635160780000|2021-10-25 11:19:40|482.52|478.42|482.57|478.47|482.57|478.47|482.52|478.42|4
1635160790000|2021-10-25 11:19:50|482.6|478.5|482.5|478.4|482.6|478.5|482.4|478.3|8
1635160800000|2021-10-25 11:20:00|482.52|478.42|482.5|478.4|482.52|478.42|482.5|478.4|2
1635160810000|2021-10-25 11:20:10|482.51|478.41|482.51|478.41|482.52|478.42|482.5|478.4|8
1635160820000|2021-10-25 11:20:20|482.53|478.43|482.51|478.41|482.53|478.43|482.51|478.41|5
1635160840000|2021-10-25 11:20:40|482.52|478.42|482.5|478.4|482.6|478.5|482.5|478.4|4
1635160850000|2021-10-25 11:20:50|482.54|478.44|482.6|478.5|482.6|478.5|482.5|478.4|5
1635160860000|2021-10-25 11:21:00|482.59|478.49|482.6|478.5|482.6|478.5|482.59|478.49|2
1635160880000|2021-10-25 11:21:20|482.64|478.54|482.65|478.55|482.65|478.55|482.62|478.52|5
1635160890000|2021-10-25 11:21:30|482.67|478.57|482.89|478.79|482.89|478.79|482.67|478.57|9
1635160900000|2021-10-25 11:21:40|482.9|478.8|483.02|478.92|483.02|478.92|482.9|478.8|5
1635160910000|2021-10-25 11:21:50|483.08|478.98|483.2|479.1|483.2|479.1|483.08|478.98|3
1635160920000|2021-10-25 11:22:00|483|478.9|483.05|478.95|483.05|478.95|483|478.9|2
1635160930000|2021-10-25 11:22:10|483.1|479|483.15|479.05|483.15|479.05|483.07|478.97|4
1635160940000|2021-10-25 11:22:20|483.1|479|483.2|479.1|483.2|479.1|483.1|479|7
1635160950000|2021-10-25 11:22:30|483.1|479|483.1|479|483.1|479|483.1|479|1
1635160960000|2021-10-25 11:22:40|483.2|479.1|483.19|479.09|483.2|479.1|483.17|479.07|3
1635160970000|2021-10-25 11:22:50|483.21|479.11|483.6|479.5|483.6|479.5|483.21|479.11|6
1635160980000|2021-10-25 11:23:00|483.65|479.55|483.7|479.6|483.7|479.6|483.6|479.5|4
1635160990000|2021-10-25 11:23:10|483.75|479.65|483.78|479.68|483.78|479.68|483.75|479.65|2
1635161000000|2021-10-25 11:23:20|483.8|479.7|483.65|479.55|483.8|479.7|483.65|479.55|2
1635161010000|2021-10-25 11:23:30|483.5|479.4|483.1|479|483.56|479.46|483.1|479|11
1635161020000|2021-10-25 11:23:40|483.2|479.1|483.27|479.17|483.28|479.18|483.2|479.1|4
1635161030000|2021-10-25 11:23:50|483.28|479.18|483.36|479.26|483.36|479.26|483.2|479.1|10
1635161040000|2021-10-25 11:24:00|483.4|479.3|483.2|479.1|483.42|479.32|483.2|479.1|9
1635161050000|2021-10-25 11:24:10|483.21|479.11|483.2|479.1|483.21|479.11|483.2|479.1|2
1635161060000|2021-10-25 11:24:20|483.3|479.2|483.3|479.2|483.34|479.24|483.2|479.1|14
1635161070000|2021-10-25 11:24:30|483.34|479.24|483.5|479.4|483.5|479.4|483.34|479.24|6
1635161080000|2021-10-25 11:24:40|483.49|479.39|483.35|479.25|483.49|479.39|483.35|479.25|2
1635161090000|2021-10-25 11:24:50|483.4|479.3|483.3|479.2|483.4|479.3|483.29|479.19|9
1635161100000|2021-10-25 11:25:00|483.31|479.21|483.3|479.2|483.31|479.21|483.28|479.18|5
1635161110000|2021-10-25 11:25:10|483.28|479.18|483.26|479.16|483.28|479.18|483.22|479.12|7
1635161120000|2021-10-25 11:25:20|483.29|479.19|483.38|479.28|483.46|479.36|483.29|479.19|10
1635161130000|2021-10-25 11:25:30|483.53|479.43|483.5|479.4|483.53|479.43|483.47|479.37|3
1635161140000|2021-10-25 11:25:40|483.48|479.38|483.46|479.36|483.48|479.38|483.4|479.3|3
1635161150000|2021-10-25 11:25:50|483.4|479.3|483.44|479.34|483.45|479.35|483.4|479.3|6
1635161160000|2021-10-25 11:26:00|483.4|479.3|483.43|479.33|483.43|479.33|483.4|479.3|2
1635161170000|2021-10-25 11:26:10|483.45|479.35|483.48|479.38|483.48|479.38|483.45|479.35|2
1635161180000|2021-10-25 11:26:20|483.4|479.3|483.43|479.33|483.43|479.33|483.4|479.3|7
1635161190000|2021-10-25 11:26:30|483.4|479.3|483.4|479.3|483.4|479.3|483.4|479.3|1
1635161200000|2021-10-25 11:26:40|483.41|479.31|483.5|479.4|483.5|479.4|483.4|479.3|4
1635161210000|2021-10-25 11:26:50|483.51|479.41|483.5|479.4|483.51|479.41|483.5|479.4|2
1635161220000|2021-10-25 11:27:00|483.52|479.42|483.6|479.5|483.65|479.55|483.5|479.4|7
1635161230000|2021-10-25 11:27:10|483.61|479.51|483.54|479.44|483.66|479.56|483.54|479.44|4
1635161240000|2021-10-25 11:27:20|483.7|479.6|483.7|479.6|483.7|479.6|483.54|479.44|6
1635161260000|2021-10-25 11:27:40|483.6|479.5|483.6|479.5|483.6|479.5|483.6|479.5|1
1635161270000|2021-10-25 11:27:50|483.63|479.53|483.8|479.7|483.8|479.7|483.59|479.49|8
1635161300000|2021-10-25 11:28:20|483.75|479.65|483.67|479.57|483.8|479.7|483.67|479.57|9
1635161310000|2021-10-25 11:28:30|483.7|479.6|483.7|479.6|483.7|479.6|483.7|479.6|1
1635161320000|2021-10-25 11:28:40|483.8|479.7|483.52|479.42|483.8|479.7|483.45|479.35|8
1635161330000|2021-10-25 11:28:50|483.53|479.43|483.6|479.5|483.6|479.5|483.53|479.43|3
1635161340000|2021-10-25 11:29:00|483.5|479.4|483.45|479.35|483.5|479.4|483.45|479.35|2
1635161350000|2021-10-25 11:29:10|483.5|479.4|483.48|479.38|483.5|479.4|483.48|479.38|4
1635161360000|2021-10-25 11:29:20|483.54|479.44|483.59|479.49|483.6|479.5|483.5|479.4|8
1635161370000|2021-10-25 11:29:30|483.58|479.48|483.5|479.4|483.63|479.53|483.35|479.25|15
1635161380000|2021-10-25 11:29:40|483.42|479.32|483.48|479.38|483.54|479.44|483.42|479.32|9
1635161390000|2021-10-25 11:29:50|483.45|479.35|483.64|479.54|483.69|479.59|483.45|479.35|12
1635161400000|2021-10-25 11:30:00|483.65|479.55|483.4|479.3|483.67|479.57|483.4|479.3|25
1635161410000|2021-10-25 11:30:10|483.39|479.29|482.85|478.75|483.41|479.31|482.85|478.75|27
1635161420000|2021-10-25 11:30:20|482.84|478.74|482.92|478.82|483|478.9|482.84|478.74|16
1635161430000|2021-10-25 11:30:30|482.91|478.81|482.9|478.8|482.92|478.82|482.9|478.8|6
1635161440000|2021-10-25 11:30:40|482.88|478.78|482.8|478.7|482.9|478.8|482.8|478.7|6
1635161450000|2021-10-25 11:30:50|482.76|478.66|482.69|478.59|482.76|478.66|482.6|478.5|12
1635161460000|2021-10-25 11:31:00|482.71|478.61|482.76|478.66|482.76|478.66|482.69|478.59|9
1635161470000|2021-10-25 11:31:10|482.78|478.68|482.7|478.6|482.8|478.7|482.7|478.6|12
1635161480000|2021-10-25 11:31:20|482.72|478.62|482.7|478.6|482.75|478.65|482.7|478.6|8
1635161490000|2021-10-25 11:31:30|482.75|478.65|482.79|478.69|482.79|478.69|482.75|478.65|2
1635161500000|2021-10-25 11:31:40|482.75|478.65|482.7|478.6|482.75|478.65|482.7|478.6|2
1635161510000|2021-10-25 11:31:50|482.69|478.59|482.78|478.68|482.79|478.69|482.69|478.59|4
1635161520000|2021-10-25 11:32:00|482.79|478.69|482.88|478.78|482.88|478.78|482.78|478.68|5
1635161530000|2021-10-25 11:32:10|482.81|478.71|482.86|478.76|482.86|478.76|482.7|478.6|7
1635161540000|2021-10-25 11:32:20|482.87|478.77|482.83|478.73|482.91|478.81|482.83|478.73|6
1635161550000|2021-10-25 11:32:30|482.8|478.7|482.81|478.71|482.89|478.79|482.78|478.68|7
1635161560000|2021-10-25 11:32:40|482.8|478.7|482.8|478.7|482.81|478.71|482.72|478.62|5
1635161580000|2021-10-25 11:33:00|482.7|478.6|482.72|478.62|482.72|478.62|482.7|478.6|2
1635161590000|2021-10-25 11:33:10|482.7|478.6|482.86|478.76|482.86|478.76|482.7|478.6|2
1635161600000|2021-10-25 11:33:20|482.89|478.79|482.99|478.89|482.99|478.89|482.89|478.79|5
1635161610000|2021-10-25 11:33:30|482.9|478.8|482.92|478.82|482.94|478.84|482.9|478.8|8
1635161620000|2021-10-25 11:33:40|482.89|478.79|482.7|478.6|482.91|478.81|482.65|478.55|12
1635161630000|2021-10-25 11:33:50|482.68|478.58|482.62|478.52|482.68|478.58|482.62|478.52|2
1635161640000|2021-10-25 11:34:00|482.67|478.57|482.6|478.5|482.67|478.57|482.5|478.4|3
1635161650000|2021-10-25 11:34:10|482.56|478.46|482.3|478.2|482.56|478.46|482.24|478.14|12
1635161660000|2021-10-25 11:34:20|482.35|478.25|482.54|478.44|482.54|478.44|482.35|478.25|7
1635161670000|2021-10-25 11:34:30|482.55|478.45|482.7|478.6|482.8|478.7|482.55|478.45|8
1635161680000|2021-10-25 11:34:40|482.71|478.61|482.77|478.67|482.77|478.67|482.7|478.6|4
1635161690000|2021-10-25 11:34:50|482.81|478.71|482.86|478.76|482.87|478.77|482.81|478.71|7
1635161700000|2021-10-25 11:35:00|482.88|478.78|482.61|478.51|482.89|478.79|482.55|478.45|26
1635161710000|2021-10-25 11:35:10|482.6|478.5|482.43|478.33|482.69|478.59|482.43|478.33|26
1635161720000|2021-10-25 11:35:20|482.4|478.3|482.65|478.55|482.65|478.55|482.4|478.3|23
1635161730000|2021-10-25 11:35:30|482.64|478.54|482.69|478.59|482.69|478.59|482.6|478.5|6
1635161740000|2021-10-25 11:35:40|482.8|478.7|482.7|478.6|482.8|478.7|482.7|478.6|2
1635161750000|2021-10-25 11:35:50|482.78|478.68|482.85|478.75|482.85|478.75|482.71|478.61|5
1635161760000|2021-10-25 11:36:00|482.8|478.7|482.8|478.7|482.8|478.7|482.79|478.69|5
1635161770000|2021-10-25 11:36:10|482.81|478.71|482.72|478.62|482.81|478.71|482.7|478.6|9
1635161780000|2021-10-25 11:36:20|482.7|478.6|482.75|478.65|482.75|478.65|482.7|478.6|3
1635161790000|2021-10-25 11:36:30|482.82|478.72|482.81|478.71|482.85|478.75|482.77|478.67|7
1635161800000|2021-10-25 11:36:40|482.85|478.75|482.88|478.78|482.88|478.78|482.85|478.75|3
1635161810000|2021-10-25 11:36:50|482.85|478.75|482.79|478.69|482.86|478.76|482.76|478.66|6
1635161820000|2021-10-25 11:37:00|482.8|478.7|482.77|478.67|482.8|478.7|482.77|478.67|2
1635161830000|2021-10-25 11:37:10|482.78|478.68|482.78|478.68|482.79|478.69|482.78|478.68|5
1635161840000|2021-10-25 11:37:20|482.79|478.69|482.87|478.77|482.87|478.77|482.78|478.68|7
1635161850000|2021-10-25 11:37:30|482.86|478.76|482.8|478.7|482.9|478.8|482.8|478.7|11
1635161860000|2021-10-25 11:37:40|482.81|478.71|482.86|478.76|482.86|478.76|482.81|478.71|3
1635161880000|2021-10-25 11:38:00|482.82|478.72|482.81|478.71|482.86|478.76|482.8|478.7|4
1635161890000|2021-10-25 11:38:10|482.79|478.69|482.79|478.69|482.79|478.69|482.79|478.69|1
1635161900000|2021-10-25 11:38:20|482.86|478.76|482.77|478.67|482.86|478.76|482.77|478.67|3
1635161910000|2021-10-25 11:38:30|482.82|478.72|483.07|478.97|483.07|478.97|482.82|478.72|12
1635161920000|2021-10-25 11:38:40|483.06|478.96|482.95|478.85|483.06|478.96|482.95|478.85|3
1635161930000|2021-10-25 11:38:50|482.9|478.8|482.9|478.8|482.9|478.8|482.89|478.79|3
1635161940000|2021-10-25 11:39:00|482.88|478.78|482.8|478.7|482.88|478.78|482.8|478.7|8
1635161950000|2021-10-25 11:39:10|482.7|478.6|482.71|478.61|482.71|478.61|482.7|478.6|4
1635161960000|2021-10-25 11:39:20|482.68|478.58|482.8|478.7|482.83|478.73|482.64|478.54|8
1635161970000|2021-10-25 11:39:30|482.77|478.67|482.83|478.73|482.83|478.73|482.76|478.66|5
1635161980000|2021-10-25 11:39:40|482.8|478.7|482.96|478.86|482.99|478.89|482.8|478.7|14
1635161990000|2021-10-25 11:39:50|482.95|478.85|483|478.9|483.03|478.93|482.95|478.85|13
1635162000000|2021-10-25 11:40:00|482.95|478.85|482.91|478.81|482.95|478.85|482.86|478.76|9
1635162010000|2021-10-25 11:40:10|482.9|478.8|482.8|478.7|482.9|478.8|482.8|478.7|3
1635162020000|2021-10-25 11:40:20|482.82|478.72|482.8|478.7|482.85|478.75|482.8|478.7|4
1635162030000|2021-10-25 11:40:30|482.84|478.74|482.75|478.65|482.84|478.74|482.75|478.65|3
1635162040000|2021-10-25 11:40:40|482.77|478.67|482.74|478.64|482.8|478.7|482.7|478.6|6
1635162050000|2021-10-25 11:40:50|482.72|478.62|482.78|478.68|482.78|478.68|482.7|478.6|10
1635162070000|2021-10-25 11:41:10|482.77|478.67|482.69|478.59|482.77|478.67|482.69|478.59|3
1635162080000|2021-10-25 11:41:20|482.67|478.57|482.6|478.5|482.7|478.6|482.6|478.5|3
1635162090000|2021-10-25 11:41:30|482.62|478.52|482.6|478.5|482.62|478.52|482.6|478.5|2
1635162100000|2021-10-25 11:41:40|482.64|478.54|482.6|478.5|482.64|478.54|482.6|478.5|2
1635162110000|2021-10-25 11:41:50|482.61|478.51|482.49|478.39|482.61|478.51|482.49|478.39|12
1635162120000|2021-10-25 11:42:00|482.4|478.3|482.41|478.31|482.46|478.36|482.4|478.3|5
1635162130000|2021-10-25 11:42:10|482.4|478.3|482.4|478.3|482.47|478.37|482.39|478.29|10
1635162140000|2021-10-25 11:42:20|482.39|478.29|482.53|478.43|482.53|478.43|482.39|478.29|9
1635162150000|2021-10-25 11:42:30|482.54|478.44|482.6|478.5|482.6|478.5|482.53|478.43|10
1635162160000|2021-10-25 11:42:40|482.61|478.51|482.53|478.43|482.66|478.56|482.52|478.42|16
1635162170000|2021-10-25 11:42:50|482.52|478.42|482.5|478.4|482.6|478.5|482.5|478.4|11
1635162190000|2021-10-25 11:43:10|482.54|478.44|482.6|478.5|482.65|478.55|482.5|478.4|10
1635162210000|2021-10-25 11:43:30|482.61|478.51|482.6|478.5|482.61|478.51|482.6|478.5|2
1635162220000|2021-10-25 11:43:40|482.61|478.51|482.61|478.51|482.61|478.51|482.61|478.51|1
1635162230000|2021-10-25 11:43:50|482.6|478.5|482.5|478.4|482.6|478.5|482.5|478.4|2
1635162240000|2021-10-25 11:44:00|482.4|478.3|482.3|478.2|482.54|478.44|482.3|478.2|7
1635162250000|2021-10-25 11:44:10|482.37|478.27|482.27|478.17|482.37|478.27|482.2|478.1|7
1635162260000|2021-10-25 11:44:20|482.28|478.18|482.1|478|482.34|478.24|482.1|478|10
1635162270000|2021-10-25 11:44:30|482.05|477.95|482.09|477.99|482.15|478.05|482.05|477.95|4
1635162280000|2021-10-25 11:44:40|482.06|477.96|482.19|478.09|482.2|478.1|482.06|477.96|5
1635162290000|2021-10-25 11:44:50|482.17|478.07|481.8|477.7|482.17|478.07|481.72|477.62|13
1635162300000|2021-10-25 11:45:00|481.81|477.71|481.8|477.7|481.81|477.71|481.8|477.7|2
1635162310000|2021-10-25 11:45:10|481.77|477.67|481.6|477.5|481.77|477.67|481.6|477.5|10
1635162320000|2021-10-25 11:45:20|481.62|477.52|481.8|477.7|481.85|477.75|481.6|477.5|15
1635162330000|2021-10-25 11:45:30|481.9|477.8|481.9|477.8|481.9|477.8|481.9|477.8|1
1635162340000|2021-10-25 11:45:40|481.84|477.74|481.8|477.7|481.84|477.74|481.8|477.7|2
1635162350000|2021-10-25 11:45:50|481.85|477.75|481.81|477.71|481.85|477.75|481.72|477.62|15
1635162360000|2021-10-25 11:46:00|481.8|477.7|481.83|477.73|481.93|477.83|481.79|477.69|23
1635162370000|2021-10-25 11:46:10|481.79|477.69|481.84|477.74|481.86|477.76|481.79|477.69|9
1635162380000|2021-10-25 11:46:20|481.86|477.76|481.8|477.7|481.92|477.82|481.8|477.7|6
1635162390000|2021-10-25 11:46:30|481.82|477.72|481.8|477.7|481.82|477.72|481.8|477.7|3
1635162400000|2021-10-25 11:46:40|481.76|477.66|481.74|477.64|481.8|477.7|481.73|477.63|10
1635162410000|2021-10-25 11:46:50|481.72|477.62|481.56|477.46|481.72|477.62|481.55|477.45|15
1635162420000|2021-10-25 11:47:00|481.55|477.45|481.43|477.33|481.58|477.48|481.43|477.33|12
1635162430000|2021-10-25 11:47:10|481.45|477.35|481.37|477.27|481.46|477.36|481.32|477.22|13
1635162440000|2021-10-25 11:47:20|481.4|477.3|481.42|477.32|481.42|477.32|481.36|477.26|7
1635162450000|2021-10-25 11:47:30|481.46|477.36|481.48|477.38|481.48|477.38|481.4|477.3|11
1635162460000|2021-10-25 11:47:40|481.46|477.36|481.39|477.29|481.46|477.36|481.34|477.24|20
1635162470000|2021-10-25 11:47:50|481.38|477.28|481.4|477.3|481.4|477.3|481.38|477.28|3
1635162480000|2021-10-25 11:48:00|481.37|477.27|481.6|477.5|481.6|477.5|481.37|477.27|16
1635162490000|2021-10-25 11:48:10|481.63|477.53|481.6|477.5|481.63|477.53|481.58|477.48|4
1635162510000|2021-10-25 11:48:30|481.59|477.49|481.58|477.48|481.6|477.5|481.55|477.45|4
1635162520000|2021-10-25 11:48:40|481.56|477.46|481.56|477.46|481.56|477.46|481.5|477.4|4
1635162530000|2021-10-25 11:48:50|481.55|477.45|481.5|477.4|481.55|477.45|481.5|477.4|3
1635162540000|2021-10-25 11:49:00|481.52|477.42|481.6|477.5|481.6|477.5|481.5|477.4|4
1635162550000|2021-10-25 11:49:10|481.55|477.45|481.5|477.4|481.55|477.45|481.5|477.4|2
1635162560000|2021-10-25 11:49:20|481.47|477.37|481.45|477.35|481.47|477.37|481.45|477.35|3
1635162570000|2021-10-25 11:49:30|481.5|477.4|481.45|477.35|481.5|477.4|481.45|477.35|5
1635162580000|2021-10-25 11:49:40|481.4|477.3|481.37|477.27|481.4|477.3|481.37|477.27|4
1635162620000|2021-10-25 11:50:20|481.39|477.29|481.38|477.28|481.39|477.29|481.38|477.28|2
1635162630000|2021-10-25 11:50:30|481.45|477.35|481.45|477.35|481.45|477.35|481.45|477.35|1
1635162980000|2021-10-25 11:56:20|481.71|477.61|482.12|478.02|482.16|478.06|481.71|477.61|8
1635162990000|2021-10-25 11:56:30|482.13|478.03|482.14|478.04|482.15|478.05|482.12|478.02|6
1635163000000|2021-10-25 11:56:40|482.16|478.06|482.21|478.11|482.21|478.11|482.14|478.04|6
1635163010000|2021-10-25 11:56:50|482.17|478.07|482.18|478.08|482.21|478.11|482.16|478.06|13
1635163020000|2021-10-25 11:57:00|482.19|478.09|482.03|477.93|482.2|478.1|482.03|477.93|12
1635163030000|2021-10-25 11:57:10|482.02|477.92|482.01|477.91|482.02|477.92|482.01|477.91|2
1635163040000|2021-10-25 11:57:20|482.02|477.92|482.08|477.98|482.1|478|482.02|477.92|8
1635163050000|2021-10-25 11:57:30|482.06|477.96|482.04|477.94|482.08|477.98|482.04|477.94|3
1635163080000|2021-10-25 11:58:00|482.03|477.93|482.03|477.93|482.03|477.93|482.03|477.93|1
1635163100000|2021-10-25 11:58:20|481.99|477.89|482|477.9|482.04|477.94|481.99|477.89|6
1635163120000|2021-10-25 11:58:40|481.96|477.86|481.96|477.86|481.96|477.86|481.96|477.86|1
1635163130000|2021-10-25 11:58:50|481.99|477.89|481.98|477.88|481.99|477.89|481.98|477.88|2
1635163140000|2021-10-25 11:59:00|481.99|477.89|481.99|477.89|481.99|477.89|481.97|477.87|3
1635163150000|2021-10-25 11:59:10|482.02|477.92|481.85|477.75|482.02|477.92|481.85|477.75|8
1635163160000|2021-10-25 11:59:20|481.7|477.6|481.17|477.07|481.7|477.6|481.17|477.07|17
1635163170000|2021-10-25 11:59:30|481.18|477.08|481.6|477.5|481.6|477.5|481.18|477.08|17
1635163180000|2021-10-25 11:59:40|481.58|477.48|481.53|477.43|481.67|477.57|481.53|477.43|12
1635163190000|2021-10-25 11:59:50|481.46|477.36|481.38|477.28|481.46|477.36|481.38|477.28|3
1635163200000|2021-10-25 12:00:00|481.37|477.27|480.89|476.79|481.37|477.27|480.89|476.79|10
1635163210000|2021-10-25 12:00:10|480.99|476.89|481.41|477.31|481.42|477.32|480.98|476.88|17
1635163220000|2021-10-25 12:00:20|481.42|477.32|481.79|477.69|481.79|477.69|481.42|477.32|15
1635163230000|2021-10-25 12:00:30|481.89|477.79|481.97|477.87|481.97|477.87|481.89|477.79|3
1635163240000|2021-10-25 12:00:40|482|477.9|482.1|478|482.2|478.1|482|477.9|15
1635163250000|2021-10-25 12:00:50|482.08|477.98|481.9|477.8|482.08|477.98|481.88|477.78|6
1635163260000|2021-10-25 12:01:00|481.86|477.76|481.8|477.7|481.87|477.77|481.75|477.65|7
1635163280000|2021-10-25 12:01:20|481.71|477.61|481.69|477.59|481.75|477.65|481.69|477.59|8
1635163290000|2021-10-25 12:01:30|481.68|477.58|481.56|477.46|481.68|477.58|481.55|477.45|5
1635163300000|2021-10-25 12:01:40|481.52|477.42|481.58|477.48|481.6|477.5|481.52|477.42|7
1635163310000|2021-10-25 12:01:50|481.59|477.49|481.59|477.49|481.59|477.49|481.57|477.47|8
1635163320000|2021-10-25 12:02:00|481.58|477.48|481.59|477.49|481.59|477.49|481.58|477.48|6
1635163330000|2021-10-25 12:02:10|481.6|477.5|481.58|477.48|481.6|477.5|481.57|477.47|10
1635163340000|2021-10-25 12:02:20|481.59|477.49|481.6|477.5|481.61|477.51|481.59|477.49|11
1635163350000|2021-10-25 12:02:30|481.59|477.49|481.53|477.43|481.61|477.51|481.52|477.42|11
1635163360000|2021-10-25 12:02:40|481.52|477.42|481.53|477.43|481.53|477.43|481.52|477.42|6
1635163380000|2021-10-25 12:03:00|481.54|477.44|481.5|477.4|481.55|477.45|481.5|477.4|7
1635163390000|2021-10-25 12:03:10|481.51|477.41|481.49|477.39|481.52|477.42|481.49|477.39|6
1635163400000|2021-10-25 12:03:20|481.5|477.4|481.5|477.4|481.5|477.4|481.48|477.38|3
1635163410000|2021-10-25 12:03:30|481.49|477.39|481.61|477.51|481.62|477.52|481.49|477.39|6
1635163420000|2021-10-25 12:03:40|481.62|477.52|481.66|477.56|481.67|477.57|481.61|477.51|5
1635163440000|2021-10-25 12:04:00|481.7|477.6|481.88|477.78|481.88|477.78|481.66|477.56|13
1635163450000|2021-10-25 12:04:10|481.87|477.77|481.9|477.8|481.9|477.8|481.84|477.74|14
1635163470000|2021-10-25 12:04:30|481.89|477.79|481.8|477.7|481.89|477.79|481.74|477.64|17
1635163480000|2021-10-25 12:04:40|481.79|477.69|481.85|477.75|481.89|477.79|481.71|477.61|11
1635163490000|2021-10-25 12:04:50|481.86|477.76|481.85|477.75|481.93|477.83|481.85|477.75|11
1635163500000|2021-10-25 12:05:00|481.8|477.7|481.9|477.8|481.9|477.8|481.8|477.7|7
1635163510000|2021-10-25 12:05:10|481.89|477.79|481.9|477.8|481.9|477.8|481.88|477.78|4
1635163520000|2021-10-25 12:05:20|481.89|477.79|481.86|477.76|481.9|477.8|481.86|477.76|6
1635163530000|2021-10-25 12:05:30|481.8|477.7|481.87|477.77|481.87|477.77|481.77|477.67|10
1635163540000|2021-10-25 12:05:40|481.86|477.76|481.89|477.79|481.9|477.8|481.86|477.76|8
1635163550000|2021-10-25 12:05:50|481.9|477.8|481.79|477.69|481.9|477.8|481.79|477.69|2
1635163560000|2021-10-25 12:06:00|481.8|477.7|481.77|477.67|481.8|477.7|481.77|477.67|4
1635163570000|2021-10-25 12:06:10|481.8|477.7|481.83|477.73|481.9|477.8|481.8|477.7|10
1635163580000|2021-10-25 12:06:20|481.82|477.72|481.89|477.79|481.89|477.79|481.82|477.72|4
1635163590000|2021-10-25 12:06:30|481.92|477.82|481.85|477.75|481.92|477.82|481.85|477.75|2
1635163600000|2021-10-25 12:06:40|481.92|477.82|481.88|477.78|481.92|477.82|481.88|477.78|2
1635163610000|2021-10-25 12:06:50|481.89|477.79|481.93|477.83|481.93|477.83|481.89|477.79|2
1635163620000|2021-10-25 12:07:00|481.88|477.78|481.88|477.78|481.89|477.79|481.88|477.78|3
1635163630000|2021-10-25 12:07:10|481.9|477.8|481.9|477.8|481.9|477.8|481.87|477.77|3
1635163640000|2021-10-25 12:07:20|481.86|477.76|481.86|477.76|481.9|477.8|481.79|477.69|14
1635163650000|2021-10-25 12:07:30|481.93|477.83|482|477.9|482|477.9|481.88|477.78|10
1635163660000|2021-10-25 12:07:40|481.97|477.87|482.05|477.95|482.06|477.96|481.97|477.87|5
1635163670000|2021-10-25 12:07:50|482.02|477.92|482|477.9|482.02|477.92|482|477.9|4
1635163680000|2021-10-25 12:08:00|482.03|477.93|482|477.9|482.03|477.93|481.92|477.82|8
1635163690000|2021-10-25 12:08:10|481.99|477.89|482|477.9|482.04|477.94|481.99|477.89|6
1635163700000|2021-10-25 12:08:20|482.03|477.93|482.07|477.97|482.07|477.97|482|477.9|4
1635163710000|2021-10-25 12:08:30|482|477.9|482.13|478.03|482.15|478.05|482|477.9|12
1635163720000|2021-10-25 12:08:40|482.12|478.02|482.1|478|482.12|478.02|482.1|478|2
1635163730000|2021-10-25 12:08:50|482.11|478.01|482.1|478|482.12|478.02|482.1|478|4
1635163740000|2021-10-25 12:09:00|482.15|478.05|482.2|478.1|482.2|478.1|482.15|478.05|2
1635163750000|2021-10-25 12:09:10|482.23|478.13|482.2|478.1|482.23|478.13|482.2|478.1|5
1635163760000|2021-10-25 12:09:20|482.22|478.12|482.18|478.08|482.22|478.12|482.1|478|3
1635163770000|2021-10-25 12:09:30|482.16|478.06|482.07|477.97|482.16|478.06|482|477.9|7
1635163780000|2021-10-25 12:09:40|482.1|478|482.18|478.08|482.2|478.1|482.06|477.96|11
1635163790000|2021-10-25 12:09:50|482.2|478.1|482.2|478.1|482.22|478.12|482.16|478.06|5
1635163800000|2021-10-25 12:10:00|482.22|478.12|482.22|478.12|482.22|478.12|482.22|478.12|1
1635163810000|2021-10-25 12:10:10|482.24|478.14|482.2|478.1|482.24|478.14|482.2|478.1|5
1635163820000|2021-10-25 12:10:20|482.19|478.09|482.2|478.1|482.2|478.1|482.19|478.09|2
1635163830000|2021-10-25 12:10:30|482.18|478.08|482.18|478.08|482.18|478.08|482.18|478.08|1
1635163840000|2021-10-25 12:10:40|482.2|478.1|482.25|478.15|482.25|478.15|482.16|478.06|7
1635163850000|2021-10-25 12:10:50|482.21|478.11|482.37|478.27|482.37|478.27|482.21|478.11|3
1635163860000|2021-10-25 12:11:00|482.38|478.28|482.4|478.3|482.44|478.34|482.38|478.28|6
1635163870000|2021-10-25 12:11:10|482.47|478.37|482.4|478.3|482.5|478.4|482.4|478.3|10
1635163890000|2021-10-25 12:11:30|482.5|478.4|482.5|478.4|482.5|478.4|482.5|478.4|1
1635163910000|2021-10-25 12:11:50|482.4|478.3|482.4|478.3|482.4|478.3|482.4|478.3|1
1635163920000|2021-10-25 12:12:00|482.48|478.38|482.48|478.38|482.48|478.38|482.48|478.38|1
1635163930000|2021-10-25 12:12:10|482.4|478.3|482.34|478.24|482.4|478.3|482.34|478.24|5
1635163940000|2021-10-25 12:12:20|482.39|478.29|482.2|478.1|482.39|478.29|482.2|478.1|8
1635163950000|2021-10-25 12:12:30|482.25|478.15|482.21|478.11|482.25|478.15|482.21|478.11|5
1635163960000|2021-10-25 12:12:40|482.22|478.12|482.21|478.11|482.23|478.13|482.21|478.11|4
1635163970000|2021-10-25 12:12:50|482.3|478.2|482.35|478.25|482.36|478.26|482.25|478.15|10
1635163980000|2021-10-25 12:13:00|482.37|478.27|482.36|478.26|482.37|478.27|482.36|478.26|2
1635163990000|2021-10-25 12:13:10|482.37|478.27|482.37|478.27|482.37|478.27|482.37|478.27|1
1635164000000|2021-10-25 12:13:20|482.38|478.28|482.38|478.28|482.38|478.28|482.38|478.28|1
1635164010000|2021-10-25 12:13:30|482.4|478.3|482.3|478.2|482.44|478.34|482.3|478.2|4
1635164020000|2021-10-25 12:13:40|482.32|478.22|482.3|478.2|482.32|478.22|482.3|478.2|2
1635164030000|2021-10-25 12:13:50|482.32|478.22|482.3|478.2|482.33|478.23|482.3|478.2|5
1635164040000|2021-10-25 12:14:00|482.29|478.19|482.35|478.25|482.35|478.25|482.29|478.19|3
1635164050000|2021-10-25 12:14:10|482.3|478.2|482.04|477.94|482.32|478.22|482.04|477.94|12
1635164070000|2021-10-25 12:14:30|482|477.9|482.11|478.01|482.11|478.01|482|477.9|5
1635164080000|2021-10-25 12:14:40|482|477.9|482|477.9|482|477.9|482|477.9|1
1635164090000|2021-10-25 12:14:50|482.11|478.01|482.2|478.1|482.2|478.1|482.11|478.01|2
1635164100000|2021-10-25 12:15:00|482.27|478.17|482.2|478.1|482.3|478.2|482.2|478.1|3
1635164110000|2021-10-25 12:15:10|482.15|478.05|482.1|478|482.19|478.09|482.1|478|5
1635164120000|2021-10-25 12:15:20|482.14|478.04|482.11|478.01|482.14|478.04|482.11|478.01|7
1635164130000|2021-10-25 12:15:30|482.18|478.08|482.13|478.03|482.18|478.08|482.1|478|6
1635164140000|2021-10-25 12:15:40|482.11|478.01|482.12|478.02|482.12|478.02|482.11|478.01|2
1635164150000|2021-10-25 12:15:50|482.11|478.01|482.11|478.01|482.11|478.01|482.1|478|5
1635164160000|2021-10-25 12:16:00|482.1|478|482.1|478|482.16|478.06|482.09|477.99|9
1635164170000|2021-10-25 12:16:10|482.11|478.01|482.09|477.99|482.11|478.01|482|477.9|7
1635164180000|2021-10-25 12:16:20|482.08|477.98|482.03|477.93|482.08|477.98|482|477.9|3
1635164190000|2021-10-25 12:16:30|482.02|477.92|482|477.9|482.02|477.92|482|477.9|3
1635164200000|2021-10-25 12:16:40|482.01|477.91|481.8|477.7|482.01|477.91|481.8|477.7|6
1635164210000|2021-10-25 12:16:50|481.97|477.87|482.05|477.95|482.05|477.95|481.91|477.81|9
1635164220000|2021-10-25 12:17:00|482.1|478|482.1|478|482.1|478|482.1|478|1
1635164230000|2021-10-25 12:17:10|482.06|477.96|482|477.9|482.06|477.96|482|477.9|2
1635164240000|2021-10-25 12:17:20|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635164250000|2021-10-25 12:17:30|482|477.9|481.9|477.8|482|477.9|481.9|477.8|9
1635164260000|2021-10-25 12:17:40|481.92|477.82|481.9|477.8|481.92|477.82|481.9|477.8|3
1635164270000|2021-10-25 12:17:50|481.91|477.81|481.91|477.81|481.91|477.81|481.91|477.81|1
1635164280000|2021-10-25 12:18:00|481.89|477.79|481.89|477.79|481.89|477.79|481.89|477.79|1
1635164290000|2021-10-25 12:18:10|481.84|477.74|481.8|477.7|481.84|477.74|481.8|477.7|2
1635164300000|2021-10-25 12:18:20|481.81|477.71|481.68|477.58|481.81|477.71|481.68|477.58|4
1635164310000|2021-10-25 12:18:30|481.6|477.5|481.65|477.55|481.7|477.6|481.6|477.5|3
1635164320000|2021-10-25 12:18:40|481.7|477.6|481.85|477.75|481.85|477.75|481.7|477.6|5
1635164330000|2021-10-25 12:18:50|481.81|477.71|481.77|477.67|481.81|477.71|481.7|477.6|9
1635164340000|2021-10-25 12:19:00|481.67|477.57|481.8|477.7|481.8|477.7|481.67|477.57|5
1635164350000|2021-10-25 12:19:10|481.72|477.62|481.75|477.65|481.75|477.65|481.72|477.62|2
1635164360000|2021-10-25 12:19:20|481.71|477.61|481.68|477.58|481.74|477.64|481.65|477.55|8
1635164370000|2021-10-25 12:19:30|481.7|477.6|481.61|477.51|481.74|477.64|481.6|477.5|4
1635164380000|2021-10-25 12:19:40|481.6|477.5|481.62|477.52|481.62|477.52|481.52|477.42|4
1635164390000|2021-10-25 12:19:50|481.6|477.5|481.75|477.65|481.75|477.65|481.57|477.47|15
1635164400000|2021-10-25 12:20:00|481.77|477.67|481.81|477.71|481.81|477.71|481.72|477.62|11
1635164410000|2021-10-25 12:20:10|481.83|477.73|481.87|477.77|481.87|477.77|481.74|477.64|9
1635164420000|2021-10-25 12:20:20|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1635164430000|2021-10-25 12:20:30|481.79|477.69|481.77|477.67|481.79|477.69|481.77|477.67|2
1635164440000|2021-10-25 12:20:40|481.78|477.68|481.84|477.74|481.84|477.74|481.78|477.68|2
1635164450000|2021-10-25 12:20:50|481.83|477.73|481.86|477.76|481.9|477.8|481.82|477.72|8
1635164460000|2021-10-25 12:21:00|481.9|477.8|481.85|477.75|481.9|477.8|481.8|477.7|4
1635164470000|2021-10-25 12:21:10|481.86|477.76|481.84|477.74|481.87|477.77|481.77|477.67|7
1635164480000|2021-10-25 12:21:20|481.88|477.78|481.86|477.76|481.89|477.79|481.84|477.74|6
1635164490000|2021-10-25 12:21:30|481.89|477.79|481.92|477.82|481.92|477.82|481.86|477.76|4
1635164500000|2021-10-25 12:21:40|481.91|477.81|481.91|477.81|481.91|477.81|481.9|477.8|3
1635164510000|2021-10-25 12:21:50|481.92|477.82|481.95|477.85|481.98|477.88|481.9|477.8|8
1635164520000|2021-10-25 12:22:00|481.9|477.8|481.91|477.81|481.96|477.86|481.9|477.8|7
1635164530000|2021-10-25 12:22:10|481.93|477.83|481.9|477.8|481.97|477.87|481.9|477.8|3
1635164540000|2021-10-25 12:22:20|481.95|477.85|481.98|477.88|482.01|477.91|481.93|477.83|14
1635164550000|2021-10-25 12:22:30|481.99|477.89|482|477.9|482|477.9|481.96|477.86|10
1635164560000|2021-10-25 12:22:40|481.98|477.88|482|477.9|482.02|477.92|481.96|477.86|9
1635164570000|2021-10-25 12:22:50|482.02|477.92|482.09|477.99|482.1|478|482.02|477.92|5
1635164580000|2021-10-25 12:23:00|482.07|477.97|482.07|477.97|482.07|477.97|482.07|477.97|1
1635164600000|2021-10-25 12:23:20|482.06|477.96|482.06|477.96|482.06|477.96|482.06|477.96|1
1635164610000|2021-10-25 12:23:30|482.1|478|482.1|478|482.1|478|482.1|478|1
1635164620000|2021-10-25 12:23:40|482|477.9|481.94|477.84|482.03|477.93|481.94|477.84|7
1635164630000|2021-10-25 12:23:50|481.93|477.83|482|477.9|482.01|477.91|481.93|477.83|7
1635164660000|2021-10-25 12:24:20|481.99|477.89|482|477.9|482|477.9|481.99|477.89|2
1635164670000|2021-10-25 12:24:30|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635164680000|2021-10-25 12:24:40|481.98|477.88|481.95|477.85|481.98|477.88|481.95|477.85|2
1635164690000|2021-10-25 12:24:50|482|477.9|482|477.9|482|477.9|482|477.9|1
1635164700000|2021-10-25 12:25:00|481.96|477.86|481.96|477.86|481.96|477.86|481.96|477.86|1
1635164710000|2021-10-25 12:25:10|481.95|477.85|482|477.9|482|477.9|481.95|477.85|4
1635164720000|2021-10-25 12:25:20|481.98|477.88|482|477.9|482|477.9|481.93|477.83|3
1635164730000|2021-10-25 12:25:30|481.95|477.85|482.38|478.28|482.38|478.28|481.95|477.85|10
1635164740000|2021-10-25 12:25:40|482.39|478.29|482.4|478.3|482.47|478.37|482.39|478.29|5
1635164750000|2021-10-25 12:25:50|482.32|478.22|482.25|478.15|482.32|478.22|482.25|478.15|7
1635164760000|2021-10-25 12:26:00|482.22|478.12|482.3|478.2|482.3|478.2|482.22|478.12|3
1635164770000|2021-10-25 12:26:10|482.31|478.21|482.4|478.3|482.4|478.3|482.3|478.2|4
1635164780000|2021-10-25 12:26:20|482.39|478.29|482.4|478.3|482.4|478.3|482.37|478.27|4
1635164790000|2021-10-25 12:26:30|482.39|478.29|482.4|478.3|482.45|478.35|482.39|478.29|6
1635164800000|2021-10-25 12:26:40|482.41|478.31|482.41|478.31|482.41|478.31|482.41|478.31|1
1635164810000|2021-10-25 12:26:50|482.42|478.32|482.41|478.31|482.42|478.32|482.41|478.31|2
1635164840000|2021-10-25 12:27:20|482.4|478.3|482.4|478.3|482.4|478.3|482.29|478.19|8
1635164850000|2021-10-25 12:27:30|482.35|478.25|482.3|478.2|482.35|478.25|482.3|478.2|8
1635164860000|2021-10-25 12:27:40|482.31|478.21|482.35|478.25|482.35|478.25|482.31|478.21|4
1635164870000|2021-10-25 12:27:50|482.4|478.3|482.3|478.2|482.4|478.3|482.3|478.2|4
1635164880000|2021-10-25 12:28:00|482.32|478.22|482.3|478.2|482.32|478.22|482.3|478.2|7
1635164900000|2021-10-25 12:28:20|482.31|478.21|482.32|478.22|482.32|478.22|482.31|478.21|2
1635164910000|2021-10-25 12:28:30|482.33|478.23|482.31|478.21|482.33|478.23|482.31|478.21|3
1635164920000|2021-10-25 12:28:40|482.32|478.22|482.31|478.21|482.32|478.22|482.3|478.2|3
1635164930000|2021-10-25 12:28:50|482.29|478.19|482.29|478.19|482.29|478.19|482.29|478.19|1
1635164940000|2021-10-25 12:29:00|482.2|478.1|482.28|478.18|482.28|478.18|482.2|478.1|2
1635164950000|2021-10-25 12:29:10|482.26|478.16|482.1|478|482.26|478.16|482.1|478|3
1635164960000|2021-10-25 12:29:20|482.11|478.01|482.13|478.03|482.13|478.03|482.1|478|3
1635164970000|2021-10-25 12:29:30|482.04|477.94|482.1|478|482.1|478|482.04|477.94|4
1635164980000|2021-10-25 12:29:40|482.13|478.03|482.36|478.26|482.4|478.3|482.13|478.03|6
1635164990000|2021-10-25 12:29:50|482.38|478.28|482.22|478.12|482.38|478.28|482.2|478.1|17
1635165000000|2021-10-25 12:30:00|482.2|478.1|482.2|478.1|482.25|478.15|482.2|478.1|9
1635165010000|2021-10-25 12:30:10|482.24|478.14|482|477.9|482.24|478.14|482|477.9|9
1635165020000|2021-10-25 12:30:20|481.98|477.88|482.1|478|482.12|478.02|481.98|477.88|9
1635165030000|2021-10-25 12:30:30|482.12|478.02|482.1|478|482.17|478.07|482.1|478|9
1635165040000|2021-10-25 12:30:40|482.15|478.05|482.2|478.1|482.21|478.11|482.15|478.05|8
1635165050000|2021-10-25 12:30:50|482.21|478.11|482.21|478.11|482.22|478.12|482.2|478.1|13
1635165060000|2021-10-25 12:31:00|482.2|478.1|482.29|478.19|482.3|478.2|482.2|478.1|4
1635165070000|2021-10-25 12:31:10|482.3|478.2|482.21|478.11|482.3|478.2|482.2|478.1|8
1635165080000|2021-10-25 12:31:20|482.24|478.14|482.28|478.18|482.28|478.18|482.24|478.14|2
1635165090000|2021-10-25 12:31:30|482.2|478.1|482.22|478.12|482.25|478.15|482.2|478.1|8
1635165100000|2021-10-25 12:31:40|482.3|478.2|482.3|478.2|482.3|478.2|482.3|478.2|1
1635165110000|2021-10-25 12:31:50|482.26|478.16|482.27|478.17|482.29|478.19|482.21|478.11|4
1635165120000|2021-10-25 12:32:00|482.15|478.05|482.05|477.95|482.15|478.05|482.05|477.95|3
1635165130000|2021-10-25 12:32:10|482.1|478|482.1|478|482.1|478|482.1|478|1
1635165140000|2021-10-25 12:32:20|482|477.9|481.9|477.8|482|477.9|481.9|477.8|5
1635165150000|2021-10-25 12:32:30|481.8|477.7|481.7|477.6|481.8|477.7|481.7|477.6|2
1635165160000|2021-10-25 12:32:40|481.74|477.64|481.7|477.6|481.74|477.64|481.7|477.6|3
1635165170000|2021-10-25 12:32:50|481.63|477.53|481.6|477.5|481.63|477.53|481.59|477.49|3
1635165180000|2021-10-25 12:33:00|481.54|477.44|481.54|477.44|481.58|477.48|481.54|477.44|3
1635165190000|2021-10-25 12:33:10|481.5|477.4|481.52|477.42|481.52|477.42|481.5|477.4|2
1635165200000|2021-10-25 12:33:20|481.5|477.4|481.5|477.4|481.5|477.4|481.42|477.32|4
1635165210000|2021-10-25 12:33:30|481.44|477.34|481.58|477.48|481.7|477.6|481.44|477.34|7
1635165220000|2021-10-25 12:33:40|481.54|477.44|481.5|477.4|481.66|477.56|481.5|477.4|7
1635165230000|2021-10-25 12:33:50|481.46|477.36|481.39|477.29|481.46|477.36|481.39|477.29|3
1635165240000|2021-10-25 12:34:00|481.4|477.3|481.4|477.3|481.4|477.3|481.34|477.24|4
1635165250000|2021-10-25 12:34:10|481.38|477.28|481.37|477.27|481.39|477.29|481.37|477.27|4
1635165260000|2021-10-25 12:34:20|481.38|477.28|481.37|477.27|481.39|477.29|481.37|477.27|10
1635165270000|2021-10-25 12:34:30|481.4|477.3|481.4|477.3|481.5|477.4|481.38|477.28|11
1635165280000|2021-10-25 12:34:40|481.38|477.28|481.34|477.24|481.4|477.3|481.34|477.24|3
1635165290000|2021-10-25 12:34:50|481.38|477.28|481.41|477.31|481.41|477.31|481.38|477.28|3
1635165310000|2021-10-25 12:35:10|481.5|477.4|481.36|477.26|481.5|477.4|481.36|477.26|4
1635165320000|2021-10-25 12:35:20|481.4|477.3|481.39|477.29|481.4|477.3|481.37|477.27|3
1635165330000|2021-10-25 12:35:30|481.36|477.26|481.06|476.96|481.4|477.3|481.06|476.96|7
1635165340000|2021-10-25 12:35:40|480.9|476.8|480.8|476.7|480.9|476.8|480.8|476.7|6
1635165350000|2021-10-25 12:35:50|480.85|476.75|480.8|476.7|481|476.9|480.8|476.7|11
1635165360000|2021-10-25 12:36:00|480.78|476.68|480.8|476.7|480.8|476.7|480.65|476.55|5
1635165370000|2021-10-25 12:36:10|480.78|476.68|480.9|476.8|480.9|476.8|480.7|476.6|12
1635165380000|2021-10-25 12:36:20|480.83|476.73|480.86|476.76|480.91|476.81|480.8|476.7|4
1635165390000|2021-10-25 12:36:30|480.8|476.7|480.89|476.79|480.9|476.8|480.8|476.7|5
1635165400000|2021-10-25 12:36:40|480.8|476.7|480.67|476.57|480.82|476.72|480.63|476.53|20
1635165410000|2021-10-25 12:36:50|480.63|476.53|480.72|476.62|480.79|476.69|480.63|476.53|11
1635165420000|2021-10-25 12:37:00|480.8|476.7|480.83|476.73|480.83|476.73|480.8|476.7|2
1635165430000|2021-10-25 12:37:10|480.78|476.68|480.64|476.54|480.78|476.68|480.64|476.54|4
1635165440000|2021-10-25 12:37:20|480.61|476.51|480.7|476.6|480.7|476.6|480.61|476.51|5
1635165450000|2021-10-25 12:37:30|480.66|476.56|480.66|476.56|480.66|476.56|480.66|476.56|1
1635165460000|2021-10-25 12:37:40|480.69|476.59|480.69|476.59|480.69|476.59|480.69|476.59|1
1635165470000|2021-10-25 12:37:50|480.7|476.6|480.63|476.53|480.7|476.6|480.63|476.53|2
1635165480000|2021-10-25 12:38:00|480.62|476.52|480.6|476.5|480.67|476.57|480.6|476.5|4
1635165490000|2021-10-25 12:38:10|480.58|476.48|480.5|476.4|480.6|476.5|480.5|476.4|5
1635165500000|2021-10-25 12:38:20|480.56|476.46|480.49|476.39|480.56|476.46|480.49|476.39|4
1635165510000|2021-10-25 12:38:30|480.65|476.55|480.92|476.82|480.92|476.82|480.65|476.55|7
1635165520000|2021-10-25 12:38:40|480.9|476.8|480.95|476.85|480.95|476.85|480.9|476.8|2
1635165530000|2021-10-25 12:38:50|480.93|476.83|480.97|476.87|480.97|476.87|480.9|476.8|3
1635165540000|2021-10-25 12:39:00|480.92|476.82|480.8|476.7|480.97|476.87|480.8|476.7|9
1635165560000|2021-10-25 12:39:20|480.79|476.69|480.79|476.69|480.79|476.69|480.79|476.69|1
1635165570000|2021-10-25 12:39:30|480.8|476.7|480.8|476.7|480.8|476.7|480.77|476.67|3
1635165580000|2021-10-25 12:39:40|480.74|476.64|480.7|476.6|480.74|476.64|480.7|476.6|5
1635165600000|2021-10-25 12:40:00|480.66|476.56|480.6|476.5|480.66|476.56|480.6|476.5|3
1635165610000|2021-10-25 12:40:10|480.63|476.53|480.5|476.4|480.63|476.53|480.5|476.4|2
1635165620000|2021-10-25 12:40:20|480.48|476.38|480.48|476.38|480.48|476.38|480.48|476.38|1
1635165630000|2021-10-25 12:40:30|480.5|476.4|480.5|476.4|480.5|476.4|480.4|476.3|5
1635165640000|2021-10-25 12:40:40|480.46|476.36|480.5|476.4|480.51|476.41|480.46|476.36|6
1635165650000|2021-10-25 12:40:50|480.51|476.41|480.51|476.41|480.51|476.41|480.51|476.41|1
1635165660000|2021-10-25 12:41:00|480.47|476.37|480.2|476.1|480.47|476.37|480.2|476.1|6
1635165680000|2021-10-25 12:41:20|480.14|476.04|479.81|475.71|480.15|476.05|479.78|475.68|5
1635165690000|2021-10-25 12:41:30|479.92|475.82|479.91|475.81|479.96|475.86|479.9|475.8|8
1635165700000|2021-10-25 12:41:40|479.96|475.86|479.96|475.86|479.96|475.86|479.9|475.8|3
1635165710000|2021-10-25 12:41:50|480.06|475.96|480.06|475.96|480.06|475.96|480.06|475.96|1
1635165720000|2021-10-25 12:42:00|479.9|475.8|479.89|475.79|479.98|475.88|479.89|475.79|3
1635165730000|2021-10-25 12:42:10|479.9|475.8|479.98|475.88|479.98|475.88|479.82|475.72|9
1635165740000|2021-10-25 12:42:20|479.87|475.77|479.98|475.88|480.02|475.92|479.87|475.77|8
1635165750000|2021-10-25 12:42:30|480.02|475.92|480.01|475.91|480.02|475.92|479.83|475.73|4
1635165760000|2021-10-25 12:42:40|479.99|475.89|479.98|475.88|479.99|475.89|479.98|475.88|2
1635165800000|2021-10-25 12:43:20|479.99|475.89|479.99|475.89|479.99|475.89|479.99|475.89|1
1635165810000|2021-10-25 12:43:30|479.98|475.88|480.06|475.96|480.06|475.96|479.9|475.8|9
1635165820000|2021-10-25 12:43:40|479.99|475.89|480.06|475.96|480.06|475.96|479.98|475.88|6
1635165830000|2021-10-25 12:43:50|480.08|475.98|480.15|476.05|480.2|476.1|480.07|475.97|11
1635165840000|2021-10-25 12:44:00|480.12|476.02|480.08|475.98|480.19|476.09|480.08|475.98|18
1635165850000|2021-10-25 12:44:10|480.07|475.97|480.08|475.98|480.09|475.99|480.06|475.96|12
1635165860000|2021-10-25 12:44:20|480.07|475.97|480.07|475.97|480.07|475.97|480.06|475.96|3
1635165880000|2021-10-25 12:44:40|480.1|476|480.09|475.99|480.11|476.01|480.07|475.97|9
1635165890000|2021-10-25 12:44:50|480.12|476.02|480.14|476.04|480.15|476.05|480.12|476.02|9
1635165900000|2021-10-25 12:45:00|480.13|476.03|480.12|476.02|480.14|476.04|480.11|476.01|5
1635165910000|2021-10-25 12:45:10|480.16|476.06|480.39|476.29|480.4|476.3|480.16|476.06|6
1635165920000|2021-10-25 12:45:20|480.38|476.28|480.3|476.2|480.38|476.28|480.3|476.2|7
1635165930000|2021-10-25 12:45:30|480.25|476.15|480.2|476.1|480.25|476.15|480.2|476.1|2
1635165940000|2021-10-25 12:45:40|480.3|476.2|480.3|476.2|480.3|476.2|480.3|476.2|1
1635165950000|2021-10-25 12:45:50|480.27|476.17|480.24|476.14|480.27|476.17|480.23|476.13|5
1635165960000|2021-10-25 12:46:00|480.23|476.13|480.38|476.28|480.4|476.3|480.23|476.13|13
1635165970000|2021-10-25 12:46:10|480.39|476.29|480.36|476.26|480.47|476.37|480.36|476.26|12
1635165980000|2021-10-25 12:46:20|480.38|476.28|480.49|476.39|480.49|476.39|480.38|476.28|10
1635165990000|2021-10-25 12:46:30|480.48|476.38|480.49|476.39|480.51|476.41|480.48|476.38|17
1635166000000|2021-10-25 12:46:40|480.5|476.4|480.5|476.4|480.55|476.45|480.5|476.4|7
1635166010000|2021-10-25 12:46:50|480.51|476.41|480.4|476.3|480.59|476.49|480.4|476.3|12
1635166020000|2021-10-25 12:47:00|480.45|476.35|480.43|476.33|480.5|476.4|480.31|476.21|21
1635166030000|2021-10-25 12:47:10|480.41|476.31|480.5|476.4|480.5|476.4|480.41|476.31|7
1635166040000|2021-10-25 12:47:20|480.47|476.37|480.47|476.37|480.5|476.4|480.42|476.32|5
1635166050000|2021-10-25 12:47:30|480.5|476.4|480.36|476.26|480.5|476.4|480.32|476.22|3
1635166060000|2021-10-25 12:47:40|480.32|476.22|480.44|476.34|480.44|476.34|480.32|476.22|13
1635166070000|2021-10-25 12:47:50|480.38|476.28|480.45|476.35|480.45|476.35|480.37|476.27|5
1635166080000|2021-10-25 12:48:00|480.46|476.36|480.39|476.29|480.5|476.4|480.35|476.25|11
1635166090000|2021-10-25 12:48:10|480.38|476.28|480.4|476.3|480.4|476.3|480.35|476.25|6
1635166100000|2021-10-25 12:48:20|480.27|476.17|480.27|476.17|480.27|476.17|480.27|476.17|1
1635166110000|2021-10-25 12:48:30|480.28|476.18|480.5|476.4|480.5|476.4|480.27|476.17|12
1635166120000|2021-10-25 12:48:40|480.49|476.39|480.5|476.4|480.5|476.4|480.49|476.39|4
1635166130000|2021-10-25 12:48:50|480.45|476.35|480.48|476.38|480.55|476.45|480.45|476.35|7
1635166140000|2021-10-25 12:49:00|480.45|476.35|480.57|476.47|480.58|476.48|480.45|476.35|8
1635166150000|2021-10-25 12:49:10|480.56|476.46|480.57|476.47|480.57|476.47|480.56|476.46|12
1635166160000|2021-10-25 12:49:20|480.58|476.48|480.6|476.5|480.6|476.5|480.52|476.42|6
1635166170000|2021-10-25 12:49:30|480.5|476.4|480.53|476.43|480.6|476.5|480.49|476.39|7
1635166180000|2021-10-25 12:49:40|480.6|476.5|480.6|476.5|480.6|476.5|480.49|476.39|4
1635166190000|2021-10-25 12:49:50|480.51|476.41|480.39|476.29|480.54|476.44|480.39|476.29|7
1635166200000|2021-10-25 12:50:00|480.33|476.23|480.33|476.23|480.35|476.25|480.33|476.23|4
1635166210000|2021-10-25 12:50:10|480.29|476.19|480.43|476.33|480.5|476.4|480.29|476.19|6
1635166220000|2021-10-25 12:50:20|480.5|476.4|480.4|476.3|480.5|476.4|480.4|476.3|5
1635166230000|2021-10-25 12:50:30|480.34|476.24|480.34|476.24|480.34|476.24|480.34|476.24|1
1635166240000|2021-10-25 12:50:40|480.33|476.23|480.33|476.23|480.33|476.23|480.33|476.23|1
1635166260000|2021-10-25 12:51:00|480.31|476.21|480.31|476.21|480.31|476.21|480.31|476.21|1
1635166280000|2021-10-25 12:51:20|480.34|476.24|480.4|476.3|480.4|476.3|480.31|476.21|5
1635166290000|2021-10-25 12:51:30|480.32|476.22|480.32|476.22|480.32|476.22|480.32|476.22|1
1635166300000|2021-10-25 12:51:40|480.43|476.33|480.31|476.21|480.46|476.36|480.31|476.21|5
1635166310000|2021-10-25 12:51:50|480.4|476.3|480.4|476.3|480.4|476.3|480.4|476.3|1
1635166320000|2021-10-25 12:52:00|480.33|476.23|480.41|476.31|480.43|476.33|480.3|476.2|5
1635166330000|2021-10-25 12:52:10|480.35|476.25|480.4|476.3|480.42|476.32|480.35|476.25|3
1635166340000|2021-10-25 12:52:20|480.37|476.27|480.33|476.23|480.47|476.37|480.33|476.23|7
1635166350000|2021-10-25 12:52:30|480.34|476.24|480.42|476.32|480.51|476.41|480.32|476.22|13
1635166360000|2021-10-25 12:52:40|480.41|476.31|480.52|476.42|480.52|476.42|480.4|476.3|8
1635166370000|2021-10-25 12:52:50|480.5|476.4|480.4|476.3|480.52|476.42|480.4|476.3|7
1635166380000|2021-10-25 12:53:00|480.45|476.35|480.46|476.36|480.49|476.39|480.44|476.34|8
1635166390000|2021-10-25 12:53:10|480.5|476.4|480.5|476.4|480.55|476.45|480.4|476.3|7
1635166400000|2021-10-25 12:53:20|480.39|476.29|480.4|476.3|480.5|476.4|480.39|476.29|4
1635166410000|2021-10-25 12:53:30|480.36|476.26|480.4|476.3|480.4|476.3|480.36|476.26|2
1635166420000|2021-10-25 12:53:40|480.45|476.35|480.45|476.35|480.48|476.38|480.43|476.33|5
1635166430000|2021-10-25 12:53:50|480.48|476.38|480.4|476.3|480.5|476.4|480.4|476.3|6
1635166440000|2021-10-25 12:54:00|480.5|476.4|480.53|476.43|480.53|476.43|480.48|476.38|5
1635166450000|2021-10-25 12:54:10|480.6|476.5|480.6|476.5|480.6|476.5|480.51|476.41|9
1635166460000|2021-10-25 12:54:20|480.57|476.47|480.7|476.6|480.7|476.6|480.57|476.47|5
1635166470000|2021-10-25 12:54:30|480.62|476.52|480.79|476.69|480.88|476.78|480.62|476.52|15
1635166480000|2021-10-25 12:54:40|480.78|476.68|480.75|476.65|480.78|476.68|480.7|476.6|5
1635166490000|2021-10-25 12:54:50|480.7|476.6|480.6|476.5|480.7|476.6|480.6|476.5|3
1635166500000|2021-10-25 12:55:00|480.65|476.55|480.63|476.53|480.65|476.55|480.6|476.5|3
1635166510000|2021-10-25 12:55:10|480.6|476.5|480.69|476.59|480.69|476.59|480.6|476.5|4
1635166520000|2021-10-25 12:55:20|480.7|476.6|480.7|476.6|480.7|476.6|480.69|476.59|3
1635166530000|2021-10-25 12:55:30|480.63|476.53|480.66|476.56|480.66|476.56|480.62|476.52|4
1635166540000|2021-10-25 12:55:40|480.6|476.5|480.6|476.5|480.6|476.5|480.59|476.49|3
1635166550000|2021-10-25 12:55:50|480.61|476.51|480.9|476.8|480.9|476.8|480.61|476.51|10
1635166560000|2021-10-25 12:56:00|480.99|476.89|480.93|476.83|480.99|476.89|480.93|476.83|5
1635166570000|2021-10-25 12:56:10|480.92|476.82|480.95|476.85|481|476.9|480.92|476.82|11
1635166580000|2021-10-25 12:56:20|480.96|476.86|480.96|476.86|481|476.9|480.89|476.79|16
1635166590000|2021-10-25 12:56:30|481|476.9|481.1|477|481.1|477|481|476.9|6
1635166600000|2021-10-25 12:56:40|481.11|477.01|481.1|477|481.11|477.01|481.1|477|2
1635166610000|2021-10-25 12:56:50|481.09|476.99|480.9|476.8|481.1|477|480.9|476.8|8
1635166620000|2021-10-25 12:57:00|480.92|476.82|480.9|476.8|481|476.9|480.86|476.76|9
1635166630000|2021-10-25 12:57:10|480.84|476.74|480.88|476.78|480.93|476.83|480.8|476.7|10
1635166640000|2021-10-25 12:57:20|480.9|476.8|480.9|476.8|480.93|476.83|480.88|476.78|7
1635166650000|2021-10-25 12:57:30|480.89|476.79|481.04|476.94|481.04|476.94|480.89|476.79|7
1635166660000|2021-10-25 12:57:40|480.94|476.84|480.98|476.88|480.98|476.88|480.94|476.84|8
1635166670000|2021-10-25 12:57:50|480.99|476.89|481.08|476.98|481.08|476.98|480.96|476.86|9
1635166680000|2021-10-25 12:58:00|481.03|476.93|481.1|477|481.1|477|480.9|476.8|14
1635166690000|2021-10-25 12:58:10|481.06|476.96|481.04|476.94|481.1|477|480.99|476.89|8
1635166700000|2021-10-25 12:58:20|481.1|477|481.1|477|481.1|477|481.02|476.92|4
1635166710000|2021-10-25 12:58:30|481.02|476.92|481.08|476.98|481.1|477|481|476.9|6
1635166720000|2021-10-25 12:58:40|481|476.9|481|476.9|481|476.9|481|476.9|1
1635166730000|2021-10-25 12:58:50|480.99|476.89|480.98|476.88|480.99|476.89|480.98|476.88|2
1635166740000|2021-10-25 12:59:00|480.99|476.89|480.91|476.81|480.99|476.89|480.91|476.81|6
1635166750000|2021-10-25 12:59:10|480.9|476.8|480.3|476.2|480.91|476.81|480.3|476.2|14
1635166760000|2021-10-25 12:59:20|480.24|476.14|480.32|476.22|480.32|476.22|480.19|476.09|7
1635166770000|2021-10-25 12:59:30|480.33|476.23|480.14|476.04|480.33|476.23|480.12|476.02|8
1635166780000|2021-10-25 12:59:40|480.13|476.03|480.17|476.07|480.17|476.07|480.12|476.02|8
1635166790000|2021-10-25 12:59:50|480.14|476.04|480.12|476.02|480.17|476.07|480.12|476.02|4
1635166800000|2021-10-25 13:00:00|480.2|476.1|480.11|476.01|480.2|476.1|480.1|476|13
1635166810000|2021-10-25 13:00:10|480.1|476|480.24|476.14|480.3|476.2|480.1|476|9
1635166820000|2021-10-25 13:00:20|480.34|476.24|480.49|476.39|480.49|476.39|480.28|476.18|6
1635166830000|2021-10-25 13:00:30|480.45|476.35|480.41|476.31|480.5|476.4|480.41|476.31|8
1635166840000|2021-10-25 13:00:40|480.37|476.27|480.58|476.48|480.58|476.48|480.37|476.27|8
1635166850000|2021-10-25 13:00:50|480.6|476.5|480.5|476.4|480.6|476.5|480.49|476.39|3
1635166860000|2021-10-25 13:01:00|480.52|476.42|480.31|476.21|480.52|476.42|480.31|476.21|6
1635166870000|2021-10-25 13:01:10|480.3|476.2|480.24|476.14|480.3|476.2|480.24|476.14|3
1635166880000|2021-10-25 13:01:20|480.3|476.2|480.2|476.1|480.3|476.2|480.2|476.1|5
1635166900000|2021-10-25 13:01:40|480.19|476.09|480.18|476.08|480.2|476.1|480.12|476.02|8
1635166910000|2021-10-25 13:01:50|480.2|476.1|480.1|476|480.2|476.1|480.1|476|10
1635166920000|2021-10-25 13:02:00|480.09|475.99|480.1|476|480.1|476|480.09|475.99|2
1635166940000|2021-10-25 13:02:20|480.06|475.96|480.08|475.98|480.1|476|480.06|475.96|3
1635166950000|2021-10-25 13:02:30|479.94|475.84|479.94|475.84|479.94|475.84|479.82|475.72|4
1635166970000|2021-10-25 13:02:50|479.92|475.82|479.92|475.82|479.92|475.82|479.86|475.76|3
1635166980000|2021-10-25 13:03:00|479.94|475.84|479.94|475.84|479.94|475.84|479.94|475.84|1
1635167010000|2021-10-25 13:03:30|479.93|475.83|479.31|475.21|479.93|475.83|479.31|475.21|7
1635167020000|2021-10-25 13:03:40|479.22|475.12|479.1|475|479.22|475.12|479.1|475|19
1635167030000|2021-10-25 13:03:50|478.97|474.87|479|474.9|479.11|475.01|478.97|474.87|21
1635167040000|2021-10-25 13:04:00|478.89|474.79|479.01|474.91|479.01|474.91|478.89|474.79|9
1635167050000|2021-10-25 13:04:10|479|474.9|478.89|474.79|479.01|474.91|478.88|474.78|6
1635167060000|2021-10-25 13:04:20|478.88|474.78|478.87|474.77|478.91|474.81|478.87|474.77|5
1635167070000|2021-10-25 13:04:30|478.88|474.78|478.91|474.81|478.92|474.82|478.88|474.78|4
1635167080000|2021-10-25 13:04:40|478.92|474.82|479|474.9|479.04|474.94|478.92|474.82|16
1635167090000|2021-10-25 13:04:50|479.04|474.94|479.03|474.93|479.11|475.01|479.02|474.92|8
1635167100000|2021-10-25 13:05:00|479|474.9|479.14|475.04|479.14|475.04|479|474.9|7
1635167110000|2021-10-25 13:05:10|479.13|475.03|479.15|475.05|479.15|475.05|479.11|475.01|13
1635167120000|2021-10-25 13:05:20|479.16|475.06|479.14|475.04|479.17|475.07|479.09|474.99|10
1635167130000|2021-10-25 13:05:30|479.13|475.03|479.03|474.93|479.15|475.05|479|474.9|15
1635167140000|2021-10-25 13:05:40|479|474.9|478.97|474.87|479|474.9|478.96|474.86|6
1635167150000|2021-10-25 13:05:50|478.98|474.88|478.76|474.66|479.02|474.92|478.76|474.66|18
1635167160000|2021-10-25 13:06:00|478.75|474.65|478.75|474.65|478.81|474.71|478.68|474.58|13
1635167170000|2021-10-25 13:06:10|478.74|474.64|478.8|474.7|478.83|474.73|478.74|474.64|13
1635167180000|2021-10-25 13:06:20|478.78|474.68|479.22|475.12|479.24|475.14|478.78|474.68|17
1635167190000|2021-10-25 13:06:30|479.24|475.14|479.54|475.44|479.54|475.44|479.23|475.13|17
1635167200000|2021-10-25 13:06:40|479.64|475.54|480.03|475.93|480.04|475.94|479.64|475.54|9
1635167210000|2021-10-25 13:06:50|480.09|475.99|479.98|475.88|480.09|475.99|479.98|475.88|10
1635167220000|2021-10-25 13:07:00|480.01|475.91|479.88|475.78|480.01|475.91|479.87|475.77|13
1635167230000|2021-10-25 13:07:10|479.84|475.74|479.96|475.86|479.98|475.88|479.84|475.74|15
1635167240000|2021-10-25 13:07:20|479.93|475.83|479.82|475.72|479.96|475.86|479.8|475.7|14
1635167250000|2021-10-25 13:07:30|479.8|475.7|479.59|475.49|479.8|475.7|479.58|475.48|14
1635167260000|2021-10-25 13:07:40|479.6|475.5|479.44|475.34|479.6|475.5|479.39|475.29|15
1635167270000|2021-10-25 13:07:50|479.39|475.29|479.4|475.3|479.44|475.34|479.38|475.28|4
1635167280000|2021-10-25 13:08:00|479.38|475.28|479.32|475.22|479.38|475.28|479.25|475.15|16
1635167290000|2021-10-25 13:08:10|479.31|475.21|479.1|475|479.31|475.21|479.08|474.98|19
1635167300000|2021-10-25 13:08:20|479.05|474.95|478.97|474.87|479.1|475|478.91|474.81|12
1635167310000|2021-10-25 13:08:30|478.99|474.89|478.95|474.85|478.99|474.89|478.92|474.82|11
1635167320000|2021-10-25 13:08:40|478.94|474.84|478.89|474.79|479|474.9|478.87|474.77|11
1635167330000|2021-10-25 13:08:50|478.87|474.77|478.92|474.82|478.92|474.82|478.87|474.77|2
1635167340000|2021-10-25 13:09:00|478.93|474.83|479.01|474.91|479.01|474.91|478.93|474.83|6
1635167350000|2021-10-25 13:09:10|478.99|474.89|479.12|475.02|479.12|475.02|478.96|474.86|6
1635167360000|2021-10-25 13:09:20|479.13|475.03|479.03|474.93|479.13|475.03|479.02|474.92|8
1635167370000|2021-10-25 13:09:30|478.98|474.88|478.86|474.76|479.01|474.91|478.86|474.76|9
1635167380000|2021-10-25 13:09:40|478.85|474.75|478.81|474.71|478.87|474.77|478.77|474.67|15
1635167390000|2021-10-25 13:09:50|478.8|474.7|478.95|474.85|478.99|474.89|478.8|474.7|20
1635167400000|2021-10-25 13:10:00|478.97|474.87|479.06|474.96|479.06|474.96|478.97|474.87|5
1635167410000|2021-10-25 13:10:10|479.04|474.94|479.01|474.91|479.13|475.03|479.01|474.91|13
1635167420000|2021-10-25 13:10:20|479.02|474.92|479.01|474.91|479.04|474.94|478.95|474.85|10
1635167430000|2021-10-25 13:10:30|479|474.9|479.1|475|479.23|475.13|478.99|474.89|20
1635167440000|2021-10-25 13:10:40|479.06|474.96|479.13|475.03|479.14|475.04|479.05|474.95|7
1635167450000|2021-10-25 13:10:50|479.08|474.98|479.09|474.99|479.13|475.03|479.05|474.95|8
1635167460000|2021-10-25 13:11:00|479.07|474.97|479.24|475.14|479.25|475.15|479.03|474.93|7
1635167470000|2021-10-25 13:11:10|479.34|475.24|479.76|475.66|479.76|475.66|479.24|475.14|17
1635167480000|2021-10-25 13:11:20|479.83|475.73|479.85|475.75|479.85|475.75|479.83|475.73|2
1635167490000|2021-10-25 13:11:30|479.84|475.74|480.06|475.96|480.06|475.96|479.84|475.74|4
1635167500000|2021-10-25 13:11:40|479.98|475.88|480.06|475.96|480.12|476.02|479.94|475.84|11
1635167510000|2021-10-25 13:11:50|480.11|476.01|480.14|476.04|480.14|476.04|480.11|476.01|2
1635167520000|2021-10-25 13:12:00|480.19|476.09|480.19|476.09|480.19|476.09|480.19|476.09|1
1635167530000|2021-10-25 13:12:10|480.15|476.05|480.1|476|480.15|476.05|480.08|475.98|3
1635167540000|2021-10-25 13:12:20|480.12|476.02|480.24|476.14|480.26|476.16|480.11|476.01|4
1635167550000|2021-10-25 13:12:30|480.26|476.16|480.35|476.25|480.35|476.25|480.26|476.16|3
1635167570000|2021-10-25 13:12:50|480.37|476.27|480.36|476.26|480.37|476.27|480.36|476.26|2
1635167580000|2021-10-25 13:13:00|480.32|476.22|480.43|476.33|480.43|476.33|480.32|476.22|3
1635167590000|2021-10-25 13:13:10|480.37|476.27|480.53|476.43|480.53|476.43|480.37|476.27|6
1635167600000|2021-10-25 13:13:20|480.6|476.5|480.55|476.45|480.6|476.5|480.52|476.42|4
1635167610000|2021-10-25 13:13:30|480.57|476.47|480.66|476.56|480.66|476.56|480.55|476.45|8
1635167620000|2021-10-25 13:13:40|480.6|476.5|480.55|476.45|480.6|476.5|480.55|476.45|5
1635167640000|2021-10-25 13:14:00|480.52|476.42|480.52|476.42|480.52|476.42|480.5|476.4|3
1635167650000|2021-10-25 13:14:10|480.5|476.4|480.51|476.41|480.53|476.43|480.5|476.4|5
1635167660000|2021-10-25 13:14:20|480.54|476.44|480.49|476.39|480.54|476.44|480.48|476.38|5
1635167670000|2021-10-25 13:14:30|480.47|476.37|480.45|476.35|480.49|476.39|480.45|476.35|7
1635167680000|2021-10-25 13:14:40|480.49|476.39|480.49|476.39|480.49|476.39|480.49|476.39|1
1635167690000|2021-10-25 13:14:50|480.48|476.38|480.47|476.37|480.48|476.38|480.47|476.37|2
1635167700000|2021-10-25 13:15:00|480.46|476.36|480.4|476.3|480.46|476.36|480.4|476.3|4
1635167710000|2021-10-25 13:15:10|480.43|476.33|480.4|476.3|480.43|476.33|480.4|476.3|4
1635167720000|2021-10-25 13:15:20|480.53|476.43|480.48|476.38|480.53|476.43|480.48|476.38|2
1635167740000|2021-10-25 13:15:40|480.5|476.4|480.53|476.43|480.53|476.43|480.5|476.4|2
1635167750000|2021-10-25 13:15:50|480.63|476.53|480.57|476.47|480.7|476.6|480.57|476.47|3
1635167760000|2021-10-25 13:16:00|480.7|476.6|480.63|476.53|480.7|476.6|480.63|476.53|3
1635167770000|2021-10-25 13:16:10|480.71|476.61|480.73|476.63|480.73|476.63|480.71|476.61|2
1635167780000|2021-10-25 13:16:20|480.76|476.66|480.77|476.67|480.77|476.67|480.76|476.66|2
1635167790000|2021-10-25 13:16:30|480.76|476.66|480.76|476.66|480.76|476.66|480.76|476.66|1
1635167800000|2021-10-25 13:16:40|480.8|476.7|480.9|476.8|480.9|476.8|480.8|476.7|5
1635167810000|2021-10-25 13:16:50|480.86|476.76|480.91|476.81|481|476.9|480.86|476.76|4
1635167820000|2021-10-25 13:17:00|481.1|477|481.11|477.01|481.15|477.05|480.97|476.87|8
1635167830000|2021-10-25 13:17:10|481.18|477.08|481.28|477.18|481.33|477.23|481.18|477.08|5
1635167840000|2021-10-25 13:17:20|481.31|477.21|481.26|477.16|481.31|477.21|481.2|477.1|6
1635167850000|2021-10-25 13:17:30|481.29|477.19|481.3|477.2|481.3|477.2|481.22|477.12|5
1635167860000|2021-10-25 13:17:40|481.23|477.13|481.36|477.26|481.36|477.26|481.23|477.13|2
1635167870000|2021-10-25 13:17:50|481.35|477.25|481.2|477.1|481.35|477.25|481.2|477.1|3
1635167880000|2021-10-25 13:18:00|481.23|477.13|481.19|477.09|481.3|477.2|481.17|477.07|8
1635167890000|2021-10-25 13:18:10|481.29|477.19|481.31|477.21|481.4|477.3|481.29|477.19|5
1635167900000|2021-10-25 13:18:20|481.43|477.33|481.47|477.37|481.47|477.37|481.38|477.28|5
1635167910000|2021-10-25 13:18:30|481.41|477.31|481.52|477.42|481.52|477.42|481.41|477.31|3
1635167920000|2021-10-25 13:18:40|481.56|477.46|481.52|477.42|481.6|477.5|481.51|477.41|11
1635167930000|2021-10-25 13:18:50|481.53|477.43|481.57|477.47|481.57|477.47|481.53|477.43|8
1635167940000|2021-10-25 13:19:00|481.56|477.46|481.33|477.23|481.56|477.46|481.33|477.23|9
1635167950000|2021-10-25 13:19:10|481.4|477.3|481.31|477.21|481.4|477.3|481.29|477.19|11
1635167960000|2021-10-25 13:19:20|481.3|477.2|481.33|477.23|481.33|477.23|481.29|477.19|10
1635167970000|2021-10-25 13:19:30|481.38|477.28|481.34|477.24|481.39|477.29|481.33|477.23|14
1635167980000|2021-10-25 13:19:40|481.31|477.21|481.31|477.21|481.38|477.28|481.26|477.16|13
1635167990000|2021-10-25 13:19:50|481.43|477.33|481.49|477.39|481.49|477.39|481.43|477.33|2
1635168000000|2021-10-25 13:20:00|481.35|477.25|481.39|477.29|481.39|477.29|481.33|477.23|3
1635168020000|2021-10-25 13:20:20|481.33|477.23|481.39|477.29|481.39|477.29|481.33|477.23|3
1635168030000|2021-10-25 13:20:30|481.4|477.3|481.4|477.3|481.4|477.3|481.4|477.3|1
1635168040000|2021-10-25 13:20:40|481.31|477.21|481.29|477.19|481.4|477.3|481.29|477.19|3
1635168050000|2021-10-25 13:20:50|481.37|477.27|481.37|477.27|481.37|477.27|481.37|477.27|1
1635168060000|2021-10-25 13:21:00|481.26|477.16|481.26|477.16|481.26|477.16|481.26|477.16|1
1635168070000|2021-10-25 13:21:10|481.34|477.24|481.24|477.14|481.34|477.24|481.24|477.14|3
1635168080000|2021-10-25 13:21:20|481.22|477.12|481.21|477.11|481.3|477.2|481.21|477.11|3
1635168090000|2021-10-25 13:21:30|481.28|477.18|481.3|477.2|481.3|477.2|481.22|477.12|6
1635168100000|2021-10-25 13:21:40|481.24|477.14|481.24|477.14|481.24|477.14|481.24|477.14|1
1635168110000|2021-10-25 13:21:50|481.27|477.17|481.38|477.28|481.38|477.28|481.27|477.17|2
1635168120000|2021-10-25 13:22:00|481.31|477.21|481.23|477.13|481.31|477.21|481.22|477.12|5
1635168130000|2021-10-25 13:22:10|481.22|477.12|481.6|477.5|481.6|477.5|481.22|477.12|17
1635168140000|2021-10-25 13:22:20|481.59|477.49|481.44|477.34|481.59|477.49|481.44|477.34|8
1635168150000|2021-10-25 13:22:30|481.45|477.35|481.52|477.42|481.58|477.48|481.45|477.35|4
1635168160000|2021-10-25 13:22:40|481.45|477.35|481.29|477.19|481.45|477.35|481.29|477.19|3
1635168170000|2021-10-25 13:22:50|481.33|477.23|481.41|477.31|481.42|477.32|481.32|477.22|8
1635168180000|2021-10-25 13:23:00|481.42|477.32|481.64|477.54|481.66|477.56|481.42|477.32|17
1635168190000|2021-10-25 13:23:10|481.63|477.53|481.59|477.49|481.63|477.53|481.56|477.46|7
1635168200000|2021-10-25 13:23:20|481.54|477.44|481.63|477.53|481.67|477.57|481.54|477.44|8
1635168210000|2021-10-25 13:23:30|481.64|477.54|481.64|477.54|481.64|477.54|481.64|477.54|1
1635168220000|2021-10-25 13:23:40|481.61|477.51|481.61|477.51|481.61|477.51|481.61|477.51|1
1635168230000|2021-10-25 13:23:50|481.59|477.49|481.62|477.52|481.64|477.54|481.59|477.49|6
1635168240000|2021-10-25 13:24:00|481.61|477.51|481.51|477.41|481.64|477.54|481.51|477.41|11
1635168250000|2021-10-25 13:24:10|481.63|477.53|481.62|477.52|481.63|477.53|481.46|477.36|10
1635168260000|2021-10-25 13:24:20|481.61|477.51|481.68|477.58|481.68|477.58|481.61|477.51|5
1635168270000|2021-10-25 13:24:30|481.67|477.57|481.88|477.78|481.88|477.78|481.67|477.57|7
1635168290000|2021-10-25 13:24:50|481.84|477.74|481.69|477.59|481.84|477.74|481.68|477.58|5
1635168300000|2021-10-25 13:25:00|481.72|477.62|481.71|477.61|481.72|477.62|481.67|477.57|11
1635168310000|2021-10-25 13:25:10|481.68|477.58|481.73|477.63|481.73|477.63|481.68|477.58|2
1635168320000|2021-10-25 13:25:20|481.7|477.6|481.79|477.69|481.79|477.69|481.69|477.59|5
1635168330000|2021-10-25 13:25:30|481.78|477.68|481.75|477.65|481.78|477.68|481.75|477.65|3
1635168340000|2021-10-25 13:25:40|481.76|477.66|481.76|477.66|481.76|477.66|481.76|477.66|1
1635168350000|2021-10-25 13:25:50|481.84|477.74|481.76|477.66|481.84|477.74|481.76|477.66|7
1635168360000|2021-10-25 13:26:00|481.75|477.65|481.8|477.7|481.81|477.71|481.75|477.65|8
1635168370000|2021-10-25 13:26:10|481.79|477.69|481.95|477.85|481.95|477.85|481.79|477.69|5
1635168380000|2021-10-25 13:26:20|482.11|478.01|482.1|478|482.11|478.01|482.09|477.99|3
1635168390000|2021-10-25 13:26:30|482.19|478.09|482.2|478.1|482.2|478.1|482.19|478.09|2
1635168400000|2021-10-25 13:26:40|482.26|478.16|482.2|478.1|482.26|478.16|482.2|478.1|3
1635168410000|2021-10-25 13:26:50|482.16|478.06|482.1|478|482.16|478.06|482.1|478|2
1635168420000|2021-10-25 13:27:00|482.11|478.01|482.27|478.17|482.27|478.17|482.11|478.01|5
1635168430000|2021-10-25 13:27:10|482.21|478.11|482.28|478.18|482.28|478.18|482.21|478.11|4
1635168440000|2021-10-25 13:27:20|482.36|478.26|482.36|478.26|482.36|478.26|482.36|478.26|1
1635168450000|2021-10-25 13:27:30|482.48|478.38|482.48|478.38|482.48|478.38|482.48|478.38|1
1635168460000|2021-10-25 13:27:40|482.36|478.26|482.39|478.29|482.39|478.29|482.36|478.26|2
1635168480000|2021-10-25 13:28:00|482.3|478.2|482.25|478.15|482.33|478.23|482.25|478.15|5
1635168490000|2021-10-25 13:28:10|482.14|478.04|482.12|478.02|482.18|478.08|482.06|477.96|6
1635168500000|2021-10-25 13:28:20|482.09|477.99|482.15|478.05|482.15|478.05|482.03|477.93|6
1635168510000|2021-10-25 13:28:30|482.2|478.1|482.23|478.13|482.23|478.13|482.14|478.04|3
1635168520000|2021-10-25 13:28:40|482.21|478.11|482.11|478.01|482.21|478.11|482.11|478.01|4
1635168530000|2021-10-25 13:28:50|481.96|477.86|482.07|477.97|482.13|478.03|481.96|477.86|7
1635168540000|2021-10-25 13:29:00|482.13|478.03|482.15|478.05|482.15|478.05|482.07|477.97|14
1635168550000|2021-10-25 13:29:10|482.16|478.06|482.22|478.12|482.24|478.14|482.16|478.06|18
1635168560000|2021-10-25 13:29:20|482.26|478.16|482.27|478.17|482.36|478.26|482.26|478.16|21
1635168570000|2021-10-25 13:29:30|482.28|478.18|482.29|478.19|482.29|478.19|482.25|478.15|11
1635168580000|2021-10-25 13:29:40|482.3|478.2|482.28|478.18|482.31|478.21|482.18|478.08|15
1635168590000|2021-10-25 13:29:50|482.41|478.31|482.42|478.32|482.43|478.33|482.4|478.3|10
1635168600000|2021-10-25 13:30:00|482.43|478.33|482.39|478.29|482.43|478.33|482.35|478.25|8
1635168610000|2021-10-25 13:30:10|482.34|478.24|482.31|478.21|482.37|478.27|482.3|478.2|7
1635168620000|2021-10-25 13:30:20|482.32|478.22|482.29|478.19|482.32|478.22|482.29|478.19|11
1635168630000|2021-10-25 13:30:30|482.24|478.14|482.2|478.1|482.29|478.19|482.18|478.08|4
1635168640000|2021-10-25 13:30:40|482.05|477.95|482.06|477.96|482.07|477.97|482|477.9|6
1635168650000|2021-10-25 13:30:50|482|477.9|481.9|477.8|482|477.9|481.89|477.79|6
1635168660000|2021-10-25 13:31:00|481.8|477.7|481.72|477.62|481.8|477.7|481.67|477.57|8
1635168670000|2021-10-25 13:31:10|481.66|477.56|481.75|477.65|481.76|477.66|481.63|477.53|10
1635168680000|2021-10-25 13:31:20|481.7|477.6|481.76|477.66|481.83|477.73|481.7|477.6|15
1635168690000|2021-10-25 13:31:30|481.75|477.65|482.46|478.36|482.46|478.36|481.75|477.65|18
1635168700000|2021-10-25 13:31:40|482.54|478.44|482.52|478.42|482.54|478.44|482.52|478.42|2
1635168710000|2021-10-25 13:31:50|482.59|478.49|482.62|478.52|482.62|478.52|482.59|478.49|5
1635168720000|2021-10-25 13:32:00|482.6|478.5|482.64|478.54|482.64|478.54|482.48|478.38|4
1635168730000|2021-10-25 13:32:10|482.69|478.59|482.57|478.47|482.69|478.59|482.57|478.47|3
1635168740000|2021-10-25 13:32:20|482.63|478.53|482.81|478.71|482.81|478.71|482.63|478.53|6
1635168750000|2021-10-25 13:32:30|482.8|478.7|482.78|478.68|482.8|478.7|482.78|478.68|2
1635168760000|2021-10-25 13:32:40|482.63|478.53|482.78|478.68|482.79|478.69|482.6|478.5|6
1635168770000|2021-10-25 13:32:50|482.79|478.69|482.79|478.69|482.8|478.7|482.79|478.69|3
1635168780000|2021-10-25 13:33:00|482.78|478.68|482.78|478.68|482.78|478.68|482.78|478.68|1
1635168800000|2021-10-25 13:33:20|482.72|478.62|482.78|478.68|482.8|478.7|482.72|478.62|10
1635168810000|2021-10-25 13:33:30|482.79|478.69|482.79|478.69|482.8|478.7|482.78|478.68|11
1635168820000|2021-10-25 13:33:40|482.78|478.68|482.78|478.68|482.78|478.68|482.72|478.62|3
1635168830000|2021-10-25 13:33:50|482.77|478.67|482.5|478.4|482.78|478.68|482.45|478.35|8
1635168840000|2021-10-25 13:34:00|482.33|478.23|482.37|478.27|482.38|478.28|482.28|478.18|8
1635168850000|2021-10-25 13:34:10|482.23|478.13|482.06|477.96|482.23|478.13|481.9|477.8|18
1635168860000|2021-10-25 13:34:20|482.04|477.94|481.9|477.8|482.13|478.03|481.85|477.75|13
1635168870000|2021-10-25 13:34:30|481.95|477.85|482|477.9|482.04|477.94|481.9|477.8|17
1635168880000|2021-10-25 13:34:40|482.11|478.01|482.25|478.15|482.25|478.15|482.06|477.96|13
1635168890000|2021-10-25 13:34:50|482.2|478.1|482.43|478.33|482.43|478.33|482.2|478.1|6
1635168900000|2021-10-25 13:35:00|482.44|478.34|482.39|478.29|482.44|478.34|482.37|478.27|6
1635168910000|2021-10-25 13:35:10|482.41|478.31|482.25|478.15|482.41|478.31|482.25|478.15|7
1635168920000|2021-10-25 13:35:20|482.2|478.1|482.2|478.1|482.25|478.15|482.19|478.09|4
1635168930000|2021-10-25 13:35:30|482.17|478.07|482.06|477.96|482.2|478.1|482.06|477.96|10
1635168940000|2021-10-25 13:35:40|482.1|478|482.29|478.19|482.35|478.25|482.09|477.99|16
1635168950000|2021-10-25 13:35:50|482.25|478.15|482.32|478.22|482.35|478.25|482.22|478.12|7
1635168960000|2021-10-25 13:36:00|482.27|478.17|482.39|478.29|482.47|478.37|482.27|478.17|10
1635168970000|2021-10-25 13:36:10|482.4|478.3|482.4|478.3|482.4|478.3|482.3|478.2|5
1635168980000|2021-10-25 13:36:20|482.31|478.21|482.4|478.3|482.45|478.35|482.27|478.17|6
1635168990000|2021-10-25 13:36:30|482.35|478.25|482.4|478.3|482.4|478.3|482.31|478.21|4
1635169000000|2021-10-25 13:36:40|482.3|478.2|482.29|478.19|482.3|478.2|482.25|478.15|7
1635169010000|2021-10-25 13:36:50|482.27|478.17|482.3|478.2|482.3|478.2|482.13|478.03|14
1635169020000|2021-10-25 13:37:00|482.27|478.17|482.28|478.18|482.3|478.2|482.17|478.07|16
1635169030000|2021-10-25 13:37:10|482.29|478.19|482.76|478.66|482.8|478.7|482.26|478.16|25
1635169040000|2021-10-25 13:37:20|482.77|478.67|482.79|478.69|482.81|478.71|482.68|478.58|13
1635169050000|2021-10-25 13:37:30|482.78|478.68|482.7|478.6|482.78|478.68|482.7|478.6|2
1635169060000|2021-10-25 13:37:40|482.78|478.68|482.8|478.7|482.8|478.7|482.65|478.55|7
1635169070000|2021-10-25 13:37:50|482.79|478.69|482.72|478.62|482.8|478.7|482.7|478.6|10
1635169080000|2021-10-25 13:38:00|482.71|478.61|482.9|478.8|482.9|478.8|482.67|478.57|15
1635169090000|2021-10-25 13:38:10|482.86|478.76|482.8|478.7|482.86|478.76|482.7|478.6|5
1635169100000|2021-10-25 13:38:20|482.9|478.8|482.94|478.84|483.05|478.95|482.73|478.63|8
1635169110000|2021-10-25 13:38:30|483|478.9|482.8|478.7|483|478.9|482.74|478.64|8
1635169120000|2021-10-25 13:38:40|482.73|478.63|482.6|478.5|482.73|478.63|482.59|478.49|4
1635169130000|2021-10-25 13:38:50|482.63|478.53|482.5|478.4|482.68|478.58|482.5|478.4|9
1635169140000|2021-10-25 13:39:00|482.57|478.47|482.65|478.55|482.66|478.56|482.57|478.47|7
1635169150000|2021-10-25 13:39:10|482.67|478.57|482.58|478.48|482.7|478.6|482.58|478.48|14
1635169160000|2021-10-25 13:39:20|482.61|478.51|482.6|478.5|482.62|478.52|482.56|478.46|7
1635169170000|2021-10-25 13:39:30|482.66|478.56|482.74|478.64|482.78|478.68|482.58|478.48|22
1635169180000|2021-10-25 13:39:40|482.69|478.59|482.47|478.37|482.8|478.7|482.43|478.33|25
1635169190000|2021-10-25 13:39:50|482.43|478.33|482.34|478.24|482.43|478.33|482.34|478.24|13
1635169200000|2021-10-25 13:40:00|482.37|478.27|481.9|477.8|482.37|478.27|481.9|477.8|12
1635169210000|2021-10-25 13:40:10|481.95|477.85|481.6|477.5|481.95|477.85|481.53|477.43|11
1635169220000|2021-10-25 13:40:20|481.49|477.39|481.52|477.42|481.52|477.42|481.24|477.14|14
1635169230000|2021-10-25 13:40:30|481.5|477.4|481.5|477.4|481.73|477.63|481.38|477.28|17
1635169240000|2021-10-25 13:40:40|481.4|477.3|481.2|477.1|481.4|477.3|481.2|477.1|4
1635169250000|2021-10-25 13:40:50|481.19|477.09|481.49|477.39|481.5|477.4|481.1|477|20
1635169260000|2021-10-25 13:41:00|481.46|477.36|481.2|477.1|481.5|477.4|481.2|477.1|18
1635169270000|2021-10-25 13:41:10|481.07|476.97|480.9|476.8|481.07|476.97|480.89|476.79|7
1635169280000|2021-10-25 13:41:20|480.8|476.7|480.64|476.54|480.8|476.7|480.58|476.48|6
1635169290000|2021-10-25 13:41:30|480.53|476.43|480.7|476.6|480.72|476.62|480.53|476.43|11
1635169300000|2021-10-25 13:41:40|480.68|476.58|480.82|476.72|480.82|476.72|480.63|476.53|12
1635169310000|2021-10-25 13:41:50|480.83|476.73|481.28|477.18|481.33|477.23|480.83|476.73|18
1635169320000|2021-10-25 13:42:00|481.26|477.16|481.27|477.17|481.36|477.26|481.18|477.08|30
1635169330000|2021-10-25 13:42:10|481.25|477.15|481.3|477.2|481.3|477.2|481.23|477.13|9
1635169340000|2021-10-25 13:42:20|481.24|477.14|481.2|477.1|481.3|477.2|481.2|477.1|4
1635169350000|2021-10-25 13:42:30|481.17|477.07|481.3|477.2|481.3|477.2|481.17|477.07|9
1635169360000|2021-10-25 13:42:40|481.28|477.18|481.2|477.1|481.28|477.18|481.2|477.1|2
1635169370000|2021-10-25 13:42:50|481.3|477.2|481.26|477.16|481.3|477.2|481.26|477.16|5
1635169380000|2021-10-25 13:43:00|481.3|477.2|481.4|477.3|481.4|477.3|481.3|477.2|7
1635169390000|2021-10-25 13:43:10|481.33|477.23|481|476.9|481.4|477.3|481|476.9|10
1635169400000|2021-10-25 13:43:20|480.91|476.81|480.96|476.86|481|476.9|480.91|476.81|9
1635169410000|2021-10-25 13:43:30|481|476.9|481.09|476.99|481.2|477.1|480.99|476.89|13
1635169420000|2021-10-25 13:43:40|481.08|476.98|481.16|477.06|481.21|477.11|481.08|476.98|8
1635169430000|2021-10-25 13:43:50|481.1|477|481.15|477.05|481.25|477.15|481.09|476.99|18
1635169440000|2021-10-25 13:44:00|481.2|477.1|481.2|477.1|481.2|477.1|481.15|477.05|3
1635169450000|2021-10-25 13:44:10|481.23|477.13|481.4|477.3|481.4|477.3|481.23|477.13|13
1635169460000|2021-10-25 13:44:20|481.5|477.4|481.5|477.4|481.52|477.42|481.5|477.4|5
1635169470000|2021-10-25 13:44:30|481.51|477.41|481.46|477.36|481.51|477.41|481.46|477.36|4
1635169480000|2021-10-25 13:44:40|481.5|477.4|481.5|477.4|481.55|477.45|481.45|477.35|6
1635169490000|2021-10-25 13:44:50|481.6|477.5|481.6|477.5|481.62|477.52|481.6|477.5|3
1635169500000|2021-10-25 13:45:00|481.55|477.45|481.45|477.35|481.55|477.45|481.43|477.33|7
1635169510000|2021-10-25 13:45:10|481.5|477.4|481.3|477.2|481.5|477.4|481.24|477.14|10
1635169520000|2021-10-25 13:45:20|481.23|477.13|481.3|477.2|481.3|477.2|481.23|477.13|2
1635169530000|2021-10-25 13:45:30|481.26|477.16|481.65|477.55|481.7|477.6|481.26|477.16|24
1635169540000|2021-10-25 13:45:40|481.7|477.6|481.72|477.62|481.72|477.62|481.68|477.58|4
1635169550000|2021-10-25 13:45:50|481.7|477.6|481.9|477.8|481.9|477.8|481.68|477.58|8
1635169560000|2021-10-25 13:46:00|481.85|477.75|481.9|477.8|481.9|477.8|481.8|477.7|9
1635169570000|2021-10-25 13:46:10|481.8|477.7|482|477.9|482|477.9|481.75|477.65|8
1635169580000|2021-10-25 13:46:20|481.95|477.85|481.95|477.85|482|477.9|481.93|477.83|4
1635169590000|2021-10-25 13:46:30|481.96|477.86|481.71|477.61|481.97|477.87|481.71|477.61|13
1635169600000|2021-10-25 13:46:40|481.7|477.6|481.6|477.5|481.7|477.6|481.6|477.5|7
1635169610000|2021-10-25 13:46:50|481.62|477.52|481.58|477.48|481.62|477.52|481.57|477.47|8
1635169620000|2021-10-25 13:47:00|481.59|477.49|481.61|477.51|481.61|477.51|481.51|477.41|13
1635169630000|2021-10-25 13:47:10|481.62|477.52|481.69|477.59|481.74|477.64|481.6|477.5|7
1635169640000|2021-10-25 13:47:20|481.8|477.7|481.8|477.7|481.8|477.7|481.68|477.58|6
1635169650000|2021-10-25 13:47:30|481.82|477.72|481.96|477.86|482|477.9|481.82|477.72|7
1635169660000|2021-10-25 13:47:40|481.89|477.79|481.76|477.66|481.89|477.79|481.68|477.58|7
1635169670000|2021-10-25 13:47:50|481.8|477.7|481.7|477.6|481.8|477.7|481.67|477.57|6
1635169680000|2021-10-25 13:48:00|481.58|477.48|481.6|477.5|481.6|477.5|481.58|477.48|2
1635169690000|2021-10-25 13:48:10|481.56|477.46|481.4|477.3|481.56|477.46|481.4|477.3|6
1635169700000|2021-10-25 13:48:20|481.35|477.25|481.4|477.3|481.4|477.3|481.35|477.25|2
1635169710000|2021-10-25 13:48:30|481.36|477.26|481.41|477.31|481.47|477.37|481.36|477.26|6
1635169720000|2021-10-25 13:48:40|481.35|477.25|481.49|477.39|481.49|477.39|481.3|477.2|20
1635169730000|2021-10-25 13:48:50|481.48|477.38|481.7|477.6|481.7|477.6|481.45|477.35|17
1635169740000|2021-10-25 13:49:00|481.68|477.58|481.6|477.5|481.73|477.63|481.5|477.4|16
1635169750000|2021-10-25 13:49:10|481.59|477.49|481.49|477.39|481.6|477.5|481.46|477.36|9
1635169760000|2021-10-25 13:49:20|481.5|477.4|481.71|477.61|481.71|477.61|481.41|477.31|22
1635169770000|2021-10-25 13:49:30|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635169780000|2021-10-25 13:49:40|481.64|477.54|481.69|477.59|481.69|477.59|481.64|477.54|2
1635169790000|2021-10-25 13:49:50|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635169800000|2021-10-25 13:50:00|481.59|477.49|481.6|477.5|481.6|477.5|481.58|477.48|3
1635169810000|2021-10-25 13:50:10|481.5|477.4|481.2|477.1|481.5|477.4|481.2|477.1|6
1635169820000|2021-10-25 13:50:20|481.3|477.2|481.34|477.24|481.34|477.24|481.27|477.17|8
1635169830000|2021-10-25 13:50:30|481.33|477.23|481.6|477.5|481.6|477.5|481.33|477.23|17
1635169840000|2021-10-25 13:50:40|481.59|477.49|481.4|477.3|481.59|477.49|481.34|477.24|11
1635169850000|2021-10-25 13:50:50|481.45|477.35|481.55|477.45|481.55|477.45|481.39|477.29|15
1635169860000|2021-10-25 13:51:00|481.52|477.42|481.51|477.41|481.57|477.47|481.49|477.39|6
1635169870000|2021-10-25 13:51:10|481.48|477.38|481.53|477.43|481.53|477.43|481.44|477.34|17
1635169880000|2021-10-25 13:51:20|481.54|477.44|481.54|477.44|481.56|477.46|481.54|477.44|10
1635169890000|2021-10-25 13:51:30|481.56|477.46|481.54|477.44|481.6|477.5|481.51|477.41|12
1635169900000|2021-10-25 13:51:40|481.6|477.5|481.5|477.4|481.6|477.5|481.49|477.39|8
1635169910000|2021-10-25 13:51:50|481.51|477.41|481.99|477.89|481.99|477.89|481.51|477.41|19
1635169920000|2021-10-25 13:52:00|482.03|477.93|482.06|477.96|482.1|478|482.03|477.93|4
1635169930000|2021-10-25 13:52:10|482.07|477.97|482.03|477.93|482.09|477.99|481.96|477.86|7
1635169940000|2021-10-25 13:52:20|481.95|477.85|481.98|477.88|482.05|477.95|481.95|477.85|11
1635169950000|2021-10-25 13:52:30|482|477.9|481.99|477.89|482|477.9|481.98|477.88|3
1635169960000|2021-10-25 13:52:40|482.01|477.91|482.2|478.1|482.2|478.1|482.01|477.91|9
1635169970000|2021-10-25 13:52:50|482.1|478|482.1|478|482.1|478|482.1|478|1
1635169980000|2021-10-25 13:53:00|482.16|478.06|482.4|478.3|482.4|478.3|482.16|478.06|3
1635170000000|2021-10-25 13:53:20|482.45|478.35|482.49|478.39|482.49|478.39|482.45|478.35|2
1635170010000|2021-10-25 13:53:30|482.44|478.34|482.54|478.44|482.54|478.44|482.4|478.3|12
1635170020000|2021-10-25 13:53:40|482.58|478.48|482.59|478.49|482.59|478.49|482.58|478.48|2
1635170030000|2021-10-25 13:53:50|482.6|478.5|482.65|478.55|482.65|478.55|482.6|478.5|2
1635170040000|2021-10-25 13:54:00|482.7|478.6|482.7|478.6|482.7|478.6|482.7|478.6|1
1635170050000|2021-10-25 13:54:10|482.75|478.65|482.75|478.65|482.75|478.65|482.75|478.65|1
1635170060000|2021-10-25 13:54:20|482.7|478.6|482.7|478.6|482.7|478.6|482.7|478.6|1
1635170070000|2021-10-25 13:54:30|482.75|478.65|482.85|478.75|482.85|478.75|482.75|478.65|7
1635170080000|2021-10-25 13:54:40|482.86|478.76|482.99|478.89|483|478.9|482.86|478.76|7
1635170090000|2021-10-25 13:54:50|483.05|478.95|483.1|479|483.1|479|483.05|478.95|2
1635170100000|2021-10-25 13:55:00|483|478.9|483|478.9|483|478.9|482.99|478.89|3
1635170110000|2021-10-25 13:55:10|482.99|478.89|483.1|479|483.1|479|482.99|478.89|5
1635170120000|2021-10-25 13:55:20|483.14|479.04|483.21|479.11|483.23|479.13|483.03|478.93|13
1635170130000|2021-10-25 13:55:30|483.22|479.12|483.22|479.12|483.24|479.14|483.22|479.12|5
1635170140000|2021-10-25 13:55:40|483.2|479.1|483.36|479.26|483.36|479.26|483.1|479|8
1635170150000|2021-10-25 13:55:50|483.3|479.2|483.21|479.11|483.3|479.2|483.19|479.09|9
1635170160000|2021-10-25 13:56:00|483.26|479.16|483.24|479.14|483.26|479.16|483.18|479.08|17
1635170170000|2021-10-25 13:56:10|483.27|479.17|483.3|479.2|483.3|479.2|483.25|479.15|9
1635170180000|2021-10-25 13:56:20|483.33|479.23|483.3|479.2|483.33|479.23|483.29|479.19|4
1635170190000|2021-10-25 13:56:30|483.29|479.19|483.2|479.1|483.33|479.23|483.2|479.1|6
1635170200000|2021-10-25 13:56:40|483.27|479.17|483.3|479.2|483.32|479.22|483.27|479.17|9
1635170210000|2021-10-25 13:56:50|483.37|479.27|483.4|479.3|483.43|479.33|483.37|479.27|4
1635170220000|2021-10-25 13:57:00|483.43|479.33|483.4|479.3|483.5|479.4|483.4|479.3|6
1635170230000|2021-10-25 13:57:10|483.5|479.4|483.52|479.42|483.55|479.45|483.5|479.4|3
1635170240000|2021-10-25 13:57:20|483.58|479.48|483.6|479.5|483.6|479.5|483.58|479.48|4
1635170250000|2021-10-25 13:57:30|483.65|479.55|483.74|479.64|483.74|479.64|483.61|479.51|6
1635170260000|2021-10-25 13:57:40|483.73|479.63|483.88|479.78|483.89|479.79|483.73|479.63|4
1635170270000|2021-10-25 13:57:50|483.7|479.6|483.7|479.6|483.7|479.6|483.67|479.57|3
1635170280000|2021-10-25 13:58:00|483.61|479.51|483.6|479.5|483.61|479.51|483.51|479.41|5
1635170290000|2021-10-25 13:58:10|483.5|479.4|483.58|479.48|483.58|479.48|483.41|479.31|8
1635170300000|2021-10-25 13:58:20|483.64|479.54|483.79|479.69|483.85|479.75|483.64|479.54|14
1635170310000|2021-10-25 13:58:30|483.76|479.66|483.75|479.65|483.76|479.66|483.64|479.54|6
1635170320000|2021-10-25 13:58:40|483.8|479.7|483.84|479.74|483.84|479.74|483.8|479.7|4
1635170330000|2021-10-25 13:58:50|483.83|479.73|483.76|479.66|483.84|479.74|483.73|479.63|8
1635170340000|2021-10-25 13:59:00|483.73|479.63|483.76|479.66|483.76|479.66|483.71|479.61|4
1635170350000|2021-10-25 13:59:10|483.77|479.67|483.38|479.28|483.77|479.67|483.3|479.2|15
1635170360000|2021-10-25 13:59:20|483.4|479.3|483.31|479.21|483.4|479.3|483.3|479.2|6
1635170370000|2021-10-25 13:59:30|483.36|479.26|483.2|479.1|483.36|479.26|483.2|479.1|5
1635170380000|2021-10-25 13:59:40|483.16|479.06|483.05|478.95|483.16|479.06|483.05|478.95|4
1635170390000|2021-10-25 13:59:50|483.09|478.99|483.45|479.35|483.5|479.4|483.09|478.99|19
1635170400000|2021-10-25 14:00:00|483.44|479.34|483.38|479.28|483.5|479.4|483.28|479.18|9
1635170410000|2021-10-25 14:00:10|483.32|479.22|483.2|479.1|483.32|479.22|483.2|479.1|4
1635170420000|2021-10-25 14:00:20|483.25|479.15|483.45|479.35|483.47|479.37|483.25|479.15|15
1635170430000|2021-10-25 14:00:30|483.52|479.42|483.52|479.42|483.52|479.42|483.49|479.39|5
1635170440000|2021-10-25 14:00:40|483.51|479.41|483.52|479.42|483.53|479.43|483.48|479.38|11
1635170450000|2021-10-25 14:00:50|483.53|479.43|483.51|479.41|483.54|479.44|483.51|479.41|5
1635170460000|2021-10-25 14:01:00|483.52|479.42|483.65|479.55|483.66|479.56|483.52|479.42|11
1635170470000|2021-10-25 14:01:10|483.66|479.56|483.76|479.66|483.8|479.7|483.64|479.54|12
1635170480000|2021-10-25 14:01:20|483.8|479.7|483.74|479.64|483.8|479.7|483.71|479.61|4
1635170490000|2021-10-25 14:01:30|483.83|479.73|483.68|479.58|483.83|479.73|483.67|479.57|6
1635170500000|2021-10-25 14:01:40|483.7|479.6|483.64|479.54|483.7|479.6|483.64|479.54|3
1635170510000|2021-10-25 14:01:50|483.72|479.62|483.65|479.55|483.76|479.66|483.52|479.42|9
1635170520000|2021-10-25 14:02:00|483.58|479.48|483.34|479.24|483.65|479.55|483.34|479.24|9
1635170530000|2021-10-25 14:02:10|483.29|479.19|483.27|479.17|483.39|479.29|483.21|479.11|11
1635170540000|2021-10-25 14:02:20|483.26|479.16|483.5|479.4|483.5|479.4|483.26|479.16|8
1635170550000|2021-10-25 14:02:30|483.45|479.35|483.54|479.44|483.55|479.45|483.45|479.35|12
1635170560000|2021-10-25 14:02:40|483.53|479.43|483.5|479.4|483.54|479.44|483.47|479.37|5
1635170570000|2021-10-25 14:02:50|483.51|479.41|483.5|479.4|483.6|479.5|483.5|479.4|10
1635170580000|2021-10-25 14:03:00|483.46|479.36|483.74|479.64|483.75|479.65|483.46|479.36|9
1635170590000|2021-10-25 14:03:10|483.75|479.65|483.8|479.7|483.84|479.74|483.67|479.57|7
1635170600000|2021-10-25 14:03:20|483.78|479.68|483.81|479.71|483.83|479.73|483.78|479.68|4
1635170610000|2021-10-25 14:03:30|483.8|479.7|483.9|479.8|483.91|479.81|483.77|479.67|7
1635170620000|2021-10-25 14:03:40|483.91|479.81|484.04|479.94|484.04|479.94|483.9|479.8|5
1635170630000|2021-10-25 14:03:50|484|479.9|484|479.9|484|479.9|484|479.9|1
1635170640000|2021-10-25 14:04:00|483.92|479.82|484.12|480.02|484.12|480.02|483.89|479.79|6
1635170650000|2021-10-25 14:04:10|484.1|480|484|479.9|484.1|480|484|479.9|4
1635170660000|2021-10-25 14:04:20|484.05|479.95|484|479.9|484.06|479.96|484|479.9|4
1635170670000|2021-10-25 14:04:30|484.1|480|484.08|479.98|484.1|480|484.07|479.97|5
1635170680000|2021-10-25 14:04:40|484.07|479.97|484.1|480|484.1|480|483.96|479.86|5
1635170690000|2021-10-25 14:04:50|484.07|479.97|484.19|480.09|484.19|480.09|484.07|479.97|3
1635170700000|2021-10-25 14:05:00|484.2|480.1|484.2|480.1|484.2|480.1|484.2|480.1|1
1635170710000|2021-10-25 14:05:10|484.23|480.13|484.3|480.2|484.3|480.2|484.23|480.13|3
1635170720000|2021-10-25 14:05:20|484.28|480.18|484.23|480.13|484.28|480.18|484.2|480.1|6
1635170730000|2021-10-25 14:05:30|484.2|480.1|484.24|480.14|484.24|480.14|484.2|480.1|2
1635170740000|2021-10-25 14:05:40|484.25|480.15|484.3|480.2|484.35|480.25|484.25|480.15|4
1635170750000|2021-10-25 14:05:50|484.33|480.23|484.33|480.23|484.33|480.23|484.33|480.23|1
1635170770000|2021-10-25 14:06:10|484.34|480.24|484.37|480.27|484.39|480.29|484.34|480.24|4
1635170780000|2021-10-25 14:06:20|484.29|480.19|484.28|480.18|484.29|480.19|484.28|480.18|2
1635170790000|2021-10-25 14:06:30|484.3|480.2|484.44|480.34|484.45|480.35|484.3|480.2|7
1635170800000|2021-10-25 14:06:40|484.46|480.36|484.34|480.24|484.46|480.36|484.33|480.23|9
1635170810000|2021-10-25 14:06:50|484.38|480.28|484.41|480.31|484.41|480.31|484.38|480.28|3
1635170820000|2021-10-25 14:07:00|484.51|480.41|484.6|480.5|484.6|480.5|484.51|480.41|2
1635170830000|2021-10-25 14:07:10|484.63|480.53|484.74|480.64|484.74|480.64|484.63|480.53|2
1635170840000|2021-10-25 14:07:20|484.85|480.75|484.99|480.89|484.99|480.89|484.85|480.75|2
1635170850000|2021-10-25 14:07:30|485|480.9|484.89|480.79|485.01|480.91|484.88|480.78|9
1635170860000|2021-10-25 14:07:40|484.9|480.8|484.81|480.71|484.95|480.85|484.81|480.71|7
1635170870000|2021-10-25 14:07:50|484.8|480.7|484.9|480.8|484.9|480.8|484.8|480.7|6
1635170880000|2021-10-25 14:08:00|484.93|480.83|484.95|480.85|484.95|480.85|484.93|480.83|5
1635170890000|2021-10-25 14:08:10|484.97|480.87|485.01|480.91|485.01|480.91|484.97|480.87|2
1635170900000|2021-10-25 14:08:20|485.02|480.92|484.5|480.4|485.02|480.92|484.4|480.3|13
1635170910000|2021-10-25 14:08:30|484.55|480.45|484.7|480.6|484.7|480.6|484.55|480.45|3
1635170920000|2021-10-25 14:08:40|484.64|480.54|484.65|480.55|484.65|480.55|484.64|480.54|2
1635170930000|2021-10-25 14:08:50|484.85|480.75|484.8|480.7|484.85|480.75|484.8|480.7|2
1635170940000|2021-10-25 14:09:00|484.73|480.63|484.71|480.61|484.73|480.63|484.71|480.61|2
1635170950000|2021-10-25 14:09:10|484.74|480.64|484.74|480.64|484.74|480.64|484.74|480.64|1
1635170960000|2021-10-25 14:09:20|484.86|480.76|484.79|480.69|484.86|480.76|484.79|480.69|2
1635170980000|2021-10-25 14:09:40|484.84|480.74|484.84|480.74|484.84|480.74|484.84|480.74|1
1635170990000|2021-10-25 14:09:50|484.86|480.76|484.9|480.8|484.9|480.8|484.85|480.75|6
1635171000000|2021-10-25 14:10:00|484.91|480.81|484.7|480.6|484.91|480.81|484.7|480.6|2
1635171010000|2021-10-25 14:10:10|484.61|480.51|484.66|480.56|484.7|480.6|484.61|480.51|3
1635171030000|2021-10-25 14:10:30|484.56|480.46|484.54|480.44|484.56|480.46|484.54|480.44|2
1635171040000|2021-10-25 14:10:40|484.56|480.46|484.6|480.5|484.65|480.55|484.56|480.46|4
1635171050000|2021-10-25 14:10:50|484.63|480.53|484.67|480.57|484.67|480.57|484.63|480.53|2
1635171060000|2021-10-25 14:11:00|484.57|480.47|484.59|480.49|484.59|480.49|484.57|480.47|2
1635171070000|2021-10-25 14:11:10|484.58|480.48|484.5|480.4|484.58|480.48|484.5|480.4|2
1635171080000|2021-10-25 14:11:20|484.44|480.34|484.48|480.38|484.55|480.45|484.44|480.34|6
1635171090000|2021-10-25 14:11:30|484.41|480.31|484.13|480.03|484.41|480.31|484.13|480.03|10
1635171100000|2021-10-25 14:11:40|484.18|480.08|484.18|480.08|484.19|480.09|484.14|480.04|6
1635171110000|2021-10-25 14:11:50|484.2|480.1|484.14|480.04|484.23|480.13|484.14|480.04|5
1635171120000|2021-10-25 14:12:00|484.2|480.1|484.06|479.96|484.28|480.18|484.06|479.96|12
1635171130000|2021-10-25 14:12:10|484.26|480.16|484.25|480.15|484.26|480.16|484.16|480.06|8
1635171140000|2021-10-25 14:12:20|484.24|480.14|484.38|480.28|484.4|480.3|484.13|480.03|17
1635171150000|2021-10-25 14:12:30|484.29|480.19|484.35|480.25|484.35|480.25|484.29|480.19|4
1635171160000|2021-10-25 14:12:40|484.34|480.24|484.11|480.01|484.34|480.24|484.06|479.96|9
1635171170000|2021-10-25 14:12:50|484.08|479.98|484.07|479.97|484.1|480|484.07|479.97|4
1635171200000|2021-10-25 14:13:20|484.03|479.93|483.79|479.69|484.07|479.97|483.79|479.69|4
1635171210000|2021-10-25 14:13:30|483.9|479.8|484.01|479.91|484.01|479.91|483.85|479.75|8
1635171220000|2021-10-25 14:13:40|484.04|479.94|484|479.9|484.04|479.94|484|479.9|2
1635171240000|2021-10-25 14:14:00|483.79|479.69|483.8|479.7|483.88|479.78|483.79|479.69|3
1635171250000|2021-10-25 14:14:10|483.89|479.79|483.89|479.79|483.89|479.79|483.84|479.74|3
1635171260000|2021-10-25 14:14:20|483.78|479.68|483.53|479.43|483.81|479.71|483.52|479.42|7
1635171270000|2021-10-25 14:14:30|483.59|479.49|483.52|479.42|483.59|479.49|483.52|479.42|4
1635171280000|2021-10-25 14:14:40|483.58|479.48|483.34|479.24|483.6|479.5|483.34|479.24|11
1635171290000|2021-10-25 14:14:50|483.37|479.27|483.26|479.16|483.39|479.29|483.26|479.16|6
1635171300000|2021-10-25 14:15:00|483.31|479.21|483.33|479.23|483.34|479.24|483.2|479.1|10
1635171310000|2021-10-25 14:15:10|483.37|479.27|483.59|479.49|483.59|479.49|483.36|479.26|19
1635171320000|2021-10-25 14:15:20|483.65|479.55|483.56|479.46|483.65|479.55|483.51|479.41|7
1635171330000|2021-10-25 14:15:30|483.5|479.4|483.35|479.25|483.5|479.4|483.35|479.25|5
1635171340000|2021-10-25 14:15:40|483.41|479.31|483.34|479.24|483.41|479.31|483.32|479.22|5
1635171350000|2021-10-25 14:15:50|483.35|479.25|483.5|479.4|483.57|479.47|483.34|479.24|11
1635171360000|2021-10-25 14:16:00|483.62|479.52|483.52|479.42|483.62|479.52|483.44|479.34|12
1635171370000|2021-10-25 14:16:10|483.53|479.43|483.58|479.48|483.58|479.48|483.45|479.35|10
1635171380000|2021-10-25 14:16:20|483.64|479.54|483.73|479.63|483.8|479.7|483.57|479.47|23
1635171390000|2021-10-25 14:16:30|483.74|479.64|483.83|479.73|483.93|479.83|483.74|479.64|15
1635171400000|2021-10-25 14:16:40|483.82|479.72|483.89|479.79|483.91|479.81|483.8|479.7|13
1635171410000|2021-10-25 14:16:50|483.85|479.75|483.9|479.8|483.9|479.8|483.82|479.72|10
1635171420000|2021-10-25 14:17:00|483.89|479.79|483.84|479.74|483.92|479.82|483.8|479.7|20
1635171430000|2021-10-25 14:17:10|483.85|479.75|483.87|479.77|483.9|479.8|483.81|479.71|10
1635171440000|2021-10-25 14:17:20|483.88|479.78|483.93|479.83|483.93|479.83|483.88|479.78|11
1635171450000|2021-10-25 14:17:30|483.97|479.87|484|479.9|484.06|479.96|483.97|479.87|8
1635171460000|2021-10-25 14:17:40|484.01|479.91|484.12|480.02|484.14|480.04|484.01|479.91|11
1635171470000|2021-10-25 14:17:50|484.11|480.01|484.31|480.21|484.31|480.21|484.11|480.01|9
1635171480000|2021-10-25 14:18:00|484.32|480.22|484.33|480.23|484.36|480.26|484.31|480.21|11
1635171490000|2021-10-25 14:18:10|484.29|480.19|484.45|480.35|484.45|480.35|484.29|480.19|13
1635171500000|2021-10-25 14:18:20|484.42|480.32|484.58|480.48|484.58|480.48|484.42|480.32|10
1635171510000|2021-10-25 14:18:30|484.56|480.46|484.52|480.42|484.6|480.5|484.51|480.41|6
1635171520000|2021-10-25 14:18:40|484.54|480.44|484.53|480.43|484.63|480.53|484.5|480.4|16
1635171530000|2021-10-25 14:18:50|484.51|480.41|484.43|480.33|484.52|480.42|484.43|480.33|12
1635171540000|2021-10-25 14:19:00|484.38|480.28|484.4|480.3|484.4|480.3|484.38|480.28|2
1635171550000|2021-10-25 14:19:10|484.42|480.32|484.39|480.29|484.51|480.41|484.37|480.27|13
1635171560000|2021-10-25 14:19:20|484.28|480.18|484.47|480.37|484.48|480.38|484.28|480.18|16
1635171570000|2021-10-25 14:19:30|484.45|480.35|484.5|480.4|484.5|480.4|484.45|480.35|7
1635171580000|2021-10-25 14:19:40|484.51|480.41|484.49|480.39|484.52|480.42|484.48|480.38|6
1635171590000|2021-10-25 14:19:50|484.48|480.38|484.51|480.41|484.51|480.41|484.44|480.34|4
1635171600000|2021-10-25 14:20:00|484.53|480.43|484.69|480.59|484.69|480.59|484.53|480.43|4
1635171610000|2021-10-25 14:20:10|484.74|480.64|484.9|480.8|485.09|480.99|484.62|480.52|7
1635171620000|2021-10-25 14:20:20|484.84|480.74|484.89|480.79|484.89|480.79|484.84|480.74|2
1635171630000|2021-10-25 14:20:30|484.81|480.71|484.8|480.7|484.81|480.71|484.8|480.7|2
1635171640000|2021-10-25 14:20:40|484.85|480.75|484.83|480.73|484.9|480.8|484.83|480.73|4
1635171650000|2021-10-25 14:20:50|484.85|480.75|484.91|480.81|484.93|480.83|484.85|480.75|9
1635171660000|2021-10-25 14:21:00|484.93|480.83|484.82|480.72|484.97|480.87|484.8|480.7|15
1635171670000|2021-10-25 14:21:10|484.79|480.69|484.77|480.67|484.81|480.71|484.77|480.67|11
1635171680000|2021-10-25 14:21:20|484.76|480.66|484.68|480.58|484.77|480.67|484.68|480.58|14
1635171690000|2021-10-25 14:21:30|484.67|480.57|484.67|480.57|484.68|480.58|484.6|480.5|11
1635171700000|2021-10-25 14:21:40|484.68|480.58|484.65|480.55|484.69|480.59|484.6|480.5|12
1635171710000|2021-10-25 14:21:50|484.61|480.51|484.62|480.52|484.62|480.52|484.61|480.51|2
1635171720000|2021-10-25 14:22:00|484.57|480.47|484.59|480.49|484.59|480.49|484.57|480.47|4
1635171730000|2021-10-25 14:22:10|484.53|480.43|484.58|480.48|484.65|480.55|484.53|480.43|14
1635171740000|2021-10-25 14:22:20|484.59|480.49|484.52|480.42|484.6|480.5|484.49|480.39|12
1635171750000|2021-10-25 14:22:30|484.49|480.39|484.32|480.22|484.49|480.39|484.27|480.17|20
1635171760000|2021-10-25 14:22:40|484.3|480.2|484.28|480.18|484.36|480.26|484.28|480.18|14
1635171770000|2021-10-25 14:22:50|484.3|480.2|484.32|480.22|484.37|480.27|484.3|480.2|9
1635171780000|2021-10-25 14:23:00|484.31|480.21|484.42|480.32|484.44|480.34|484.31|480.21|8
1635171790000|2021-10-25 14:23:10|484.39|480.29|484.34|480.24|484.41|480.31|484.33|480.23|6
1635171800000|2021-10-25 14:23:20|484.31|480.21|484.1|480|484.31|480.21|484.1|480|16
1635171810000|2021-10-25 14:23:30|484.01|479.91|484.14|480.04|484.14|480.04|483.96|479.86|11
1635171820000|2021-10-25 14:23:40|484.09|479.99|484.21|480.11|484.23|480.13|484.09|479.99|9
1635171830000|2021-10-25 14:23:50|484.22|480.12|484.24|480.14|484.26|480.16|484.18|480.08|9
1635171840000|2021-10-25 14:24:00|484.22|480.12|484.21|480.11|484.26|480.16|484.21|480.11|15
1635171850000|2021-10-25 14:24:10|484.24|480.14|484.19|480.09|484.25|480.15|484.18|480.08|7
1635171860000|2021-10-25 14:24:20|484.2|480.1|484.02|479.92|484.2|480.1|484.02|479.92|8
1635171870000|2021-10-25 14:24:30|484|479.9|483.87|479.77|484|479.9|483.87|479.77|19
1635171880000|2021-10-25 14:24:40|483.89|479.79|483.9|479.8|483.91|479.81|483.87|479.77|9
1635171890000|2021-10-25 14:24:50|483.88|479.78|483.89|479.79|483.9|479.8|483.88|479.78|6
1635171900000|2021-10-25 14:25:00|483.9|479.8|484.09|479.99|484.1|480|483.89|479.79|15
1635171910000|2021-10-25 14:25:10|484.08|479.98|483.82|479.72|484.08|479.98|483.81|479.71|11
1635171920000|2021-10-25 14:25:20|483.83|479.73|483.83|479.73|483.9|479.8|483.83|479.73|8
1635171930000|2021-10-25 14:25:30|483.82|479.72|483.94|479.84|483.99|479.89|483.82|479.72|17
1635171940000|2021-10-25 14:25:40|483.95|479.85|483.9|479.8|483.95|479.85|483.9|479.8|4
1635171950000|2021-10-25 14:25:50|483.89|479.79|483.75|479.65|483.89|479.79|483.75|479.65|13
1635171960000|2021-10-25 14:26:00|483.74|479.64|483.71|479.61|483.74|479.64|483.71|479.61|14
1635171970000|2021-10-25 14:26:10|483.72|479.62|483.76|479.66|483.8|479.7|483.71|479.61|7
1635171980000|2021-10-25 14:26:20|483.77|479.67|483.86|479.76|483.97|479.87|483.77|479.67|15
1635171990000|2021-10-25 14:26:30|483.85|479.75|483.85|479.75|483.85|479.75|483.83|479.73|4
1635172000000|2021-10-25 14:26:40|483.86|479.76|483.82|479.72|483.9|479.8|483.82|479.72|8
1635172010000|2021-10-25 14:26:50|483.84|479.74|483.81|479.71|483.85|479.75|483.8|479.7|12
1635172020000|2021-10-25 14:27:00|483.82|479.72|483.86|479.76|483.92|479.82|483.82|479.72|13
1635172030000|2021-10-25 14:27:10|483.84|479.74|483.79|479.69|483.84|479.74|483.78|479.68|10
1635172040000|2021-10-25 14:27:20|483.81|479.71|483.79|479.69|483.81|479.71|483.79|479.69|2
1635172050000|2021-10-25 14:27:30|483.78|479.68|483.75|479.65|483.78|479.68|483.74|479.64|4
1635172060000|2021-10-25 14:27:40|483.76|479.66|483.87|479.77|483.87|479.77|483.72|479.62|10
1635172070000|2021-10-25 14:27:50|483.86|479.76|483.7|479.6|483.87|479.77|483.69|479.59|10
1635172080000|2021-10-25 14:28:00|483.68|479.58|483.49|479.39|483.68|479.58|483.39|479.29|20
1635172090000|2021-10-25 14:28:10|483.48|479.38|483.41|479.31|483.49|479.39|483.41|479.31|10
1635172100000|2021-10-25 14:28:20|483.4|479.3|483.43|479.33|483.43|479.33|483.36|479.26|12
1635172110000|2021-10-25 14:28:30|483.44|479.34|483.32|479.22|483.44|479.34|483.32|479.22|14
1635172120000|2021-10-25 14:28:40|483.33|479.23|483.31|479.21|483.33|479.23|483.31|479.21|2
1635172130000|2021-10-25 14:28:50|483.32|479.22|483.6|479.5|483.61|479.51|483.32|479.22|9
1635172140000|2021-10-25 14:29:00|483.71|479.61|483.59|479.49|483.71|479.61|483.59|479.49|13
1635172150000|2021-10-25 14:29:10|483.63|479.53|483.55|479.45|483.63|479.53|483.53|479.43|4
1635172160000|2021-10-25 14:29:20|483.54|479.44|483.54|479.44|483.57|479.47|483.48|479.38|9
1635172170000|2021-10-25 14:29:30|483.53|479.43|483.51|479.41|483.54|479.44|483.5|479.4|8
1635172180000|2021-10-25 14:29:40|483.52|479.42|483.48|479.38|483.56|479.46|483.45|479.35|14
1635172190000|2021-10-25 14:29:50|483.45|479.35|483.45|479.35|483.5|479.4|483.44|479.34|8
1635172200000|2021-10-25 14:30:00|483.46|479.36|483.36|479.26|483.46|479.36|483.36|479.26|9
1635172210000|2021-10-25 14:30:10|483.33|479.23|483.5|479.4|483.56|479.46|483.33|479.23|14
1635172220000|2021-10-25 14:30:20|483.44|479.34|483.3|479.2|483.45|479.35|483.27|479.17|13
1635172230000|2021-10-25 14:30:30|483.44|479.34|483.42|479.32|483.44|479.34|483.39|479.29|9
1635172240000|2021-10-25 14:30:40|483.48|479.38|483.53|479.43|483.59|479.49|483.48|479.38|7
1635172250000|2021-10-25 14:30:50|483.57|479.47|483.48|479.38|483.57|479.47|483.45|479.35|9
1635172260000|2021-10-25 14:31:00|483.46|479.36|483.45|479.35|483.5|479.4|483.45|479.35|9
1635172270000|2021-10-25 14:31:10|483.43|479.33|483.46|479.36|483.48|479.38|483.42|479.32|9
1635172280000|2021-10-25 14:31:20|483.5|479.4|483.31|479.21|483.5|479.4|483.3|479.2|11
1635172290000|2021-10-25 14:31:30|483.32|479.22|483.4|479.3|483.46|479.36|483.3|479.2|19
1635172300000|2021-10-25 14:31:40|483.41|479.31|483.33|479.23|483.42|479.32|483.29|479.19|20
1635172310000|2021-10-25 14:31:50|483.34|479.24|483.34|479.24|483.36|479.26|483.27|479.17|14
1635172320000|2021-10-25 14:32:00|483.35|479.25|483.44|479.34|483.46|479.36|483.35|479.25|8
1635172330000|2021-10-25 14:32:10|483.43|479.33|483.31|479.21|483.43|479.33|483.29|479.19|9
1635172340000|2021-10-25 14:32:20|483.3|479.2|483.2|479.1|483.34|479.24|483.19|479.09|17
1635172350000|2021-10-25 14:32:30|483.18|479.08|482.87|478.77|483.21|479.11|482.85|478.75|23
1635172360000|2021-10-25 14:32:40|482.83|478.73|482.51|478.41|482.83|478.73|482.51|478.41|15
1635172370000|2021-10-25 14:32:50|482.5|478.4|482.55|478.45|482.58|478.48|482.5|478.4|23
1635172380000|2021-10-25 14:33:00|482.62|478.52|482.82|478.72|482.83|478.73|482.61|478.51|16
1635172390000|2021-10-25 14:33:10|482.83|478.73|482.85|478.75|482.96|478.86|482.8|478.7|22
1635172400000|2021-10-25 14:33:20|482.88|478.78|482.84|478.74|482.94|478.84|482.82|478.72|17
1635172410000|2021-10-25 14:33:30|482.83|478.73|482.79|478.69|482.83|478.73|482.77|478.67|14
1635172420000|2021-10-25 14:33:40|482.78|478.68|482.8|478.7|482.8|478.7|482.78|478.68|9
1635172430000|2021-10-25 14:33:50|482.79|478.69|482.74|478.64|482.8|478.7|482.72|478.62|11
1635172440000|2021-10-25 14:34:00|482.75|478.65|482.98|478.88|482.98|478.88|482.75|478.65|6
1635172450000|2021-10-25 14:34:10|482.99|478.89|483.08|478.98|483.11|479.01|482.99|478.89|15
1635172460000|2021-10-25 14:34:20|483.09|478.99|482.9|478.8|483.12|479.02|482.9|478.8|17
1635172470000|2021-10-25 14:34:30|482.91|478.81|482.94|478.84|482.94|478.84|482.88|478.78|10
1635172480000|2021-10-25 14:34:40|482.97|478.87|482.99|478.89|482.99|478.89|482.95|478.85|6
1635172490000|2021-10-25 14:34:50|482.94|478.84|482.92|478.82|482.94|478.84|482.87|478.77|7
1635172500000|2021-10-25 14:35:00|482.86|478.76|482.85|478.75|482.86|478.76|482.79|478.69|13
1635172510000|2021-10-25 14:35:10|482.81|478.71|483.02|478.92|483.02|478.92|482.81|478.71|10
1635172520000|2021-10-25 14:35:20|483.03|478.93|483.03|478.93|483.05|478.95|483.03|478.93|5
1635172530000|2021-10-25 14:35:30|483|478.9|483.06|478.96|483.06|478.96|483|478.9|4
1635172540000|2021-10-25 14:35:40|483.07|478.97|482.98|478.88|483.08|478.98|482.89|478.79|16
1635172550000|2021-10-25 14:35:50|482.96|478.86|482.97|478.87|482.97|478.87|482.9|478.8|8
1635172560000|2021-10-25 14:36:00|482.96|478.86|483.01|478.91|483.01|478.91|482.96|478.86|5
1635172570000|2021-10-25 14:36:10|483.02|478.92|483.03|478.93|483.06|478.96|483.02|478.92|7
1635172580000|2021-10-25 14:36:20|483.06|478.96|483.16|479.06|483.16|479.06|483.06|478.96|8
1635172590000|2021-10-25 14:36:30|483.17|479.07|483.19|479.09|483.2|479.1|483.11|479.01|5
1635172600000|2021-10-25 14:36:40|483.23|479.13|483.34|479.24|483.36|479.26|483.23|479.13|4
1635172610000|2021-10-25 14:36:50|483.35|479.25|483.52|479.42|483.52|479.42|483.35|479.25|19
1635172620000|2021-10-25 14:37:00|483.53|479.43|483.5|479.4|483.53|479.43|483.43|479.33|8
1635172630000|2021-10-25 14:37:10|483.51|479.41|483.6|479.5|483.62|479.52|483.47|479.37|15
1635172640000|2021-10-25 14:37:20|483.62|479.52|483.59|479.49|483.62|479.52|483.58|479.48|7
1635172650000|2021-10-25 14:37:30|483.6|479.5|483.59|479.49|483.62|479.52|483.57|479.47|8
1635172660000|2021-10-25 14:37:40|483.6|479.5|483.6|479.5|483.65|479.55|483.6|479.5|5
1635172670000|2021-10-25 14:37:50|483.61|479.51|483.67|479.57|483.71|479.61|483.61|479.51|14
1635172680000|2021-10-25 14:38:00|483.68|479.58|483.63|479.53|483.68|479.58|483.62|479.52|4
1635172690000|2021-10-25 14:38:10|483.6|479.5|483.57|479.47|483.66|479.56|483.57|479.47|4
1635172700000|2021-10-25 14:38:20|483.63|479.53|483.58|479.48|483.63|479.53|483.57|479.47|3
1635172710000|2021-10-25 14:38:30|483.46|479.36|483.46|479.36|483.46|479.36|483.46|479.36|1
1635172720000|2021-10-25 14:38:40|483.42|479.32|483.45|479.35|483.51|479.41|483.42|479.32|3
1635172730000|2021-10-25 14:38:50|483.4|479.3|483.48|479.38|483.48|479.38|483.4|479.3|2
1635172740000|2021-10-25 14:39:00|483.45|479.35|483.48|479.38|483.52|479.42|483.45|479.35|6
1635172750000|2021-10-25 14:39:10|483.47|479.37|483.51|479.41|483.52|479.42|483.46|479.36|8
1635172760000|2021-10-25 14:39:20|483.56|479.46|483.6|479.5|483.6|479.5|483.56|479.46|4
1635172770000|2021-10-25 14:39:30|483.59|479.49|483.61|479.51|483.62|479.52|483.56|479.46|9
1635172780000|2021-10-25 14:39:40|483.62|479.52|483.67|479.57|483.67|479.57|483.55|479.45|4
1635172790000|2021-10-25 14:39:50|483.66|479.56|483.72|479.62|483.72|479.62|483.65|479.55|5
1635172800000|2021-10-25 14:40:00|483.63|479.53|483.75|479.65|483.76|479.66|483.63|479.53|10
1635172810000|2021-10-25 14:40:10|483.78|479.68|483.8|479.7|483.8|479.7|483.73|479.63|9
1635172820000|2021-10-25 14:40:20|483.65|479.55|483.81|479.71|483.84|479.74|483.65|479.55|13
1635172830000|2021-10-25 14:40:30|483.8|479.7|483.87|479.77|483.9|479.8|483.77|479.67|16
1635172840000|2021-10-25 14:40:40|483.84|479.74|483.84|479.74|483.86|479.76|483.84|479.74|3
1635172850000|2021-10-25 14:40:50|483.86|479.76|483.84|479.74|483.91|479.81|483.84|479.74|5
1635172860000|2021-10-25 14:41:00|483.83|479.73|483.82|479.72|483.9|479.8|483.8|479.7|8
1635172870000|2021-10-25 14:41:10|483.83|479.73|483.81|479.71|483.83|479.73|483.73|479.63|18
1635172880000|2021-10-25 14:41:20|483.8|479.7|483.71|479.61|483.83|479.73|483.71|479.61|16
1635172890000|2021-10-25 14:41:30|483.7|479.6|483.84|479.74|483.84|479.74|483.69|479.59|11
1635172900000|2021-10-25 14:41:40|483.88|479.78|483.86|479.76|483.92|479.82|483.84|479.74|7
1635172910000|2021-10-25 14:41:50|483.89|479.79|483.87|479.77|483.89|479.79|483.87|479.77|2
1635172920000|2021-10-25 14:42:00|483.93|479.83|483.91|479.81|483.93|479.83|483.87|479.77|4
1635172930000|2021-10-25 14:42:10|483.9|479.8|483.88|479.78|483.9|479.8|483.8|479.7|4
1635172940000|2021-10-25 14:42:20|483.79|479.69|483.86|479.76|483.87|479.77|483.77|479.67|6
1635172950000|2021-10-25 14:42:30|483.87|479.77|483.91|479.81|483.91|479.81|483.81|479.71|7
1635172970000|2021-10-25 14:42:50|483.9|479.8|483.89|479.79|483.91|479.81|483.89|479.79|4
1635172980000|2021-10-25 14:43:00|483.88|479.78|483.89|479.79|483.89|479.79|483.88|479.78|2
1635172990000|2021-10-25 14:43:10|483.9|479.8|483.96|479.86|483.96|479.86|483.9|479.8|2
1635173000000|2021-10-25 14:43:20|483.97|479.87|483.94|479.84|483.97|479.87|483.88|479.78|14
1635173010000|2021-10-25 14:43:30|483.95|479.85|483.96|479.86|483.97|479.87|483.92|479.82|7
1635173020000|2021-10-25 14:43:40|483.97|479.87|483.97|479.87|483.97|479.87|483.95|479.85|3
1635173030000|2021-10-25 14:43:50|483.92|479.82|483.86|479.76|483.92|479.82|483.85|479.75|13
1635173040000|2021-10-25 14:44:00|483.89|479.79|483.82|479.72|483.89|479.79|483.77|479.67|6
1635173050000|2021-10-25 14:44:10|483.84|479.74|484.1|480|484.12|480.02|483.84|479.74|10
1635173060000|2021-10-25 14:44:20|484.06|479.96|484.07|479.97|484.1|480|483.93|479.83|12
1635173070000|2021-10-25 14:44:30|484.08|479.98|484.15|480.05|484.15|480.05|484.08|479.98|11
1635173080000|2021-10-25 14:44:40|484.09|479.99|484.14|480.04|484.14|480.04|484.09|479.99|3
1635173090000|2021-10-25 14:44:50|484.12|480.02|484.17|480.07|484.17|480.07|484.12|480.02|6
1635173100000|2021-10-25 14:45:00|484.2|480.1|484.21|480.11|484.3|480.2|484.17|480.07|9
1635173110000|2021-10-25 14:45:10|484.38|480.28|484.25|480.15|484.38|480.28|484.17|480.07|17
1635173120000|2021-10-25 14:45:20|484.29|480.19|484.2|480.1|484.29|480.19|484.19|480.09|6
1635173130000|2021-10-25 14:45:30|484.27|480.17|484.26|480.16|484.29|480.19|484.2|480.1|5
1635173140000|2021-10-25 14:45:40|484.29|480.19|484.11|480.01|484.31|480.21|484.1|480|8
1635173150000|2021-10-25 14:45:50|484.12|480.02|484.18|480.08|484.21|480.11|484.12|480.02|8
1635173160000|2021-10-25 14:46:00|484.19|480.09|484.31|480.21|484.37|480.27|484.19|480.09|6
1635173170000|2021-10-25 14:46:10|484.21|480.11|484.25|480.15|484.28|480.18|484.18|480.08|6
1635173180000|2021-10-25 14:46:20|484.42|480.32|484.42|480.32|484.42|480.32|484.33|480.23|3
1635173190000|2021-10-25 14:46:30|484.44|480.34|484.45|480.35|484.45|480.35|484.33|480.23|3
1635173210000|2021-10-25 14:46:50|484.44|480.34|484.27|480.17|484.5|480.4|484.27|480.17|17
1635173220000|2021-10-25 14:47:00|484.44|480.34|484.44|480.34|484.44|480.34|484.44|480.34|1
1635173230000|2021-10-25 14:47:10|484.35|480.25|484.42|480.32|484.45|480.35|484.35|480.25|10
1635173240000|2021-10-25 14:47:20|484.38|480.28|484.39|480.29|484.41|480.31|484.36|480.26|5
1635173250000|2021-10-25 14:47:30|484.44|480.34|484.33|480.23|484.44|480.34|484.33|480.23|4
1635173270000|2021-10-25 14:47:50|484.37|480.27|484.33|480.23|484.37|480.27|484.33|480.23|2
1635173280000|2021-10-25 14:48:00|484.35|480.25|484.3|480.2|484.35|480.25|484.3|480.2|3
1635173290000|2021-10-25 14:48:10|484.29|480.19|484.31|480.21|484.36|480.26|484.29|480.19|3
1635173300000|2021-10-25 14:48:20|484.33|480.23|484.41|480.31|484.41|480.31|484.31|480.21|4
1635173310000|2021-10-25 14:48:30|484.37|480.27|484.33|480.23|484.41|480.31|484.33|480.23|10
1635173320000|2021-10-25 14:48:40|484.35|480.25|484.31|480.21|484.35|480.25|484.31|480.21|3
1635173340000|2021-10-25 14:49:00|484.28|480.18|484.22|480.12|484.29|480.19|484.22|480.12|7
1635173350000|2021-10-25 14:49:10|484.17|480.07|484.19|480.09|484.19|480.09|484.15|480.05|11
1635173360000|2021-10-25 14:49:20|484.18|480.08|484.22|480.12|484.23|480.13|484.15|480.05|10
1635173370000|2021-10-25 14:49:30|484.21|480.11|484.17|480.07|484.21|480.11|484.16|480.06|6
1635173380000|2021-10-25 14:49:40|484.12|480.02|484|479.9|484.14|480.04|484|479.9|4
1635173390000|2021-10-25 14:49:50|484.13|480.03|484.12|480.02|484.13|480.03|484.1|480|6
1635173400000|2021-10-25 14:50:00|484.13|480.03|484.07|479.97|484.13|480.03|484.07|479.97|6
1635173410000|2021-10-25 14:50:10|484.08|479.98|483.96|479.86|484.08|479.98|483.92|479.82|5
1635173420000|2021-10-25 14:50:20|483.87|479.77|483.9|479.8|483.9|479.8|483.87|479.77|2
1635173430000|2021-10-25 14:50:30|483.83|479.73|483.96|479.86|483.96|479.86|483.83|479.73|4
1635173440000|2021-10-25 14:50:40|483.98|479.88|483.93|479.83|483.98|479.88|483.87|479.77|4
1635173450000|2021-10-25 14:50:50|483.95|479.85|483.94|479.84|483.95|479.85|483.94|479.84|2
1635173460000|2021-10-25 14:51:00|483.93|479.83|483.81|479.71|483.93|479.83|483.81|479.71|5
1635173470000|2021-10-25 14:51:10|483.88|479.78|483.84|479.74|483.88|479.78|483.84|479.74|4
1635173480000|2021-10-25 14:51:20|483.83|479.73|483.84|479.74|483.86|479.76|483.79|479.69|10
1635173490000|2021-10-25 14:51:30|483.83|479.73|483.94|479.84|483.95|479.85|483.83|479.73|16
1635173500000|2021-10-25 14:51:40|483.93|479.83|484.04|479.94|484.04|479.94|483.91|479.81|13
1635173510000|2021-10-25 14:51:50|484.03|479.93|484.03|479.93|484.04|479.94|484.02|479.92|7
1635173520000|2021-10-25 14:52:00|484.02|479.92|483.99|479.89|484.03|479.93|483.99|479.89|6
1635173530000|2021-10-25 14:52:10|484.01|479.91|484.07|479.97|484.07|479.97|483.98|479.88|6
1635173540000|2021-10-25 14:52:20|484.1|480|484.15|480.05|484.15|480.05|484.08|479.98|13
1635173550000|2021-10-25 14:52:30|484.14|480.04|484.14|480.04|484.14|480.04|484.05|479.95|10
1635173560000|2021-10-25 14:52:40|484.13|480.03|484|479.9|484.13|480.03|484|479.9|8
1635173570000|2021-10-25 14:52:50|483.97|479.87|483.94|479.84|483.99|479.89|483.93|479.83|8
1635173580000|2021-10-25 14:53:00|483.95|479.85|483.91|479.81|483.95|479.85|483.91|479.81|8
1635173590000|2021-10-25 14:53:10|483.93|479.83|483.86|479.76|483.93|479.83|483.86|479.76|4
1635173600000|2021-10-25 14:53:20|483.9|479.8|483.85|479.75|483.9|479.8|483.85|479.75|11
1635173610000|2021-10-25 14:53:30|483.86|479.76|483.88|479.78|483.9|479.8|483.84|479.74|8
1635173620000|2021-10-25 14:53:40|483.78|479.68|483.79|479.69|483.8|479.7|483.78|479.68|6
1635173630000|2021-10-25 14:53:50|483.84|479.74|483.86|479.76|483.86|479.76|483.84|479.74|2
1635173640000|2021-10-25 14:54:00|483.87|479.77|483.86|479.76|483.87|479.77|483.86|479.76|6
1635173650000|2021-10-25 14:54:10|483.87|479.77|483.87|479.77|483.87|479.77|483.86|479.76|3
1635173660000|2021-10-25 14:54:20|483.86|479.76|483.97|479.87|483.97|479.87|483.86|479.76|10
1635173670000|2021-10-25 14:54:30|483.99|479.89|483.99|479.89|483.99|479.89|483.97|479.87|4
1635173680000|2021-10-25 14:54:40|484|479.9|483.97|479.87|484|479.9|483.97|479.87|4
1635173690000|2021-10-25 14:54:50|483.96|479.86|484.05|479.95|484.06|479.96|483.93|479.83|7
1635173700000|2021-10-25 14:55:00|483.98|479.88|483.98|479.88|483.98|479.88|483.98|479.88|1
1635173710000|2021-10-25 14:55:10|484.06|479.96|484.02|479.92|484.06|479.96|483.97|479.87|7
1635173720000|2021-10-25 14:55:20|484.06|479.96|484.03|479.93|484.08|479.98|484.03|479.93|4
1635173730000|2021-10-25 14:55:30|484.06|479.96|484.07|479.97|484.07|479.97|484.03|479.93|6
1635173740000|2021-10-25 14:55:40|484.12|480.02|484.39|480.29|484.39|480.29|484.11|480.01|18
1635173750000|2021-10-25 14:55:50|484.34|480.24|484.34|480.24|484.37|480.27|484.31|480.21|7
1635173760000|2021-10-25 14:56:00|484.33|480.23|484.37|480.27|484.4|480.3|484.33|480.23|10
1635173770000|2021-10-25 14:56:10|484.34|480.24|484.34|480.24|484.36|480.26|484.34|480.24|8
1635173780000|2021-10-25 14:56:20|484.33|480.23|484.35|480.25|484.35|480.25|484.33|480.23|7
1635173790000|2021-10-25 14:56:30|484.33|480.23|484.32|480.22|484.36|480.26|484.32|480.22|9
1635173800000|2021-10-25 14:56:40|484.33|480.23|484.28|480.18|484.33|480.23|484.27|480.17|14
1635173810000|2021-10-25 14:56:50|484.29|480.19|484.17|480.07|484.29|480.19|484.14|480.04|9
1635173820000|2021-10-25 14:57:00|484.16|480.06|484.11|480.01|484.17|480.07|484.11|480.01|19
1635173830000|2021-10-25 14:57:10|484.12|480.02|484.13|480.03|484.13|480.03|484.1|480|12
1635173840000|2021-10-25 14:57:20|484.16|480.06|484.1|480|484.16|480.06|484.1|480|16
1635173850000|2021-10-25 14:57:30|484.11|480.01|484.09|479.99|484.11|480.01|484.03|479.93|9
1635173860000|2021-10-25 14:57:40|484.08|479.98|484.06|479.96|484.08|479.98|484.06|479.96|5
1635173880000|2021-10-25 14:58:00|484|479.9|484|479.9|484.01|479.91|483.96|479.86|4
1635173890000|2021-10-25 14:58:10|484.03|479.93|483.96|479.86|484.03|479.93|483.96|479.86|8
1635173900000|2021-10-25 14:58:20|484|479.9|484.01|479.91|484.01|479.91|483.95|479.85|9
1635173910000|2021-10-25 14:58:30|483.97|479.87|483.98|479.88|484.11|480.01|483.97|479.87|8
1635173920000|2021-10-25 14:58:40|483.99|479.89|484|479.9|484.06|479.96|483.98|479.88|4
1635173930000|2021-10-25 14:58:50|483.99|479.89|483.97|479.87|484.02|479.92|483.97|479.87|6
1635173940000|2021-10-25 14:59:00|483.99|479.89|484.07|479.97|484.07|479.97|483.99|479.89|3
1635173950000|2021-10-25 14:59:10|484.06|479.96|483.9|479.8|484.06|479.96|483.83|479.73|11
1635173960000|2021-10-25 14:59:20|483.77|479.67|483.8|479.7|483.8|479.7|483.77|479.67|2
1635173970000|2021-10-25 14:59:30|483.7|479.6|483.69|479.59|483.77|479.67|483.54|479.44|8
1635173980000|2021-10-25 14:59:40|483.63|479.53|483.7|479.6|483.7|479.6|483.63|479.53|2
1635173990000|2021-10-25 14:59:50|483.66|479.56|483.7|479.6|483.7|479.6|483.61|479.51|4
1635174000000|2021-10-25 15:00:00|483.62|479.52|483.39|479.29|483.62|479.52|483.33|479.23|7
1635174010000|2021-10-25 15:00:10|483.3|479.2|483.24|479.14|483.31|479.21|482.98|478.88|18
1635174020000|2021-10-25 15:00:20|483.21|479.11|483.09|478.99|483.21|479.11|483.09|478.99|7
1635174030000|2021-10-25 15:00:30|483.15|479.05|483.26|479.16|483.32|479.22|483.15|479.05|10
1635174040000|2021-10-25 15:00:40|483.3|479.2|483.3|479.2|483.35|479.25|483.27|479.17|11
1635174050000|2021-10-25 15:00:50|483.28|479.18|483.26|479.16|483.31|479.21|483.26|479.16|6
1635174060000|2021-10-25 15:01:00|483.29|479.19|483.33|479.23|483.35|479.25|483.29|479.19|8
1635174070000|2021-10-25 15:01:10|483.32|479.22|483.2|479.1|483.32|479.22|483.2|479.1|10
1635174080000|2021-10-25 15:01:20|483.13|479.03|483.09|478.99|483.13|479.03|483.07|478.97|7
1635174090000|2021-10-25 15:01:30|483.1|479|483.1|479|483.12|479.02|483.08|478.98|14
1635174100000|2021-10-25 15:01:40|483.13|479.03|483.14|479.04|483.16|479.06|483.13|479.03|4
1635174110000|2021-10-25 15:01:50|483.13|479.03|483.18|479.08|483.19|479.09|483.12|479.02|5
1635174120000|2021-10-25 15:02:00|483.22|479.12|483.24|479.14|483.24|479.14|483.19|479.09|8
1635174130000|2021-10-25 15:02:10|483.2|479.1|483.23|479.13|483.23|479.13|483.2|479.1|3
1635174140000|2021-10-25 15:02:20|483.22|479.12|483.17|479.07|483.23|479.13|483.17|479.07|4
1635174150000|2021-10-25 15:02:30|483.23|479.13|483.16|479.06|483.23|479.13|483.16|479.06|6
1635174160000|2021-10-25 15:02:40|483.19|479.09|483.08|478.98|483.19|479.09|483.08|478.98|12
1635174170000|2021-10-25 15:02:50|483.09|478.99|483|478.9|483.09|478.99|482.97|478.87|9
1635174180000|2021-10-25 15:03:00|482.97|478.87|483.01|478.91|483.02|478.92|482.97|478.87|9
1635174190000|2021-10-25 15:03:10|482.95|478.85|483.08|478.98|483.08|478.98|482.95|478.85|18
1635174200000|2021-10-25 15:03:20|483.07|478.97|483.33|479.23|483.33|479.23|483.06|478.96|11
1635174210000|2021-10-25 15:03:30|483.34|479.24|483.86|479.76|483.86|479.76|483.34|479.24|27
1635174220000|2021-10-25 15:03:40|483.88|479.78|483.92|479.82|483.94|479.84|483.88|479.78|18
1635174230000|2021-10-25 15:03:50|483.91|479.81|483.87|479.77|483.91|479.81|483.82|479.72|4
1635174240000|2021-10-25 15:04:00|483.81|479.71|483.89|479.79|483.9|479.8|483.81|479.71|3
1635174250000|2021-10-25 15:04:10|483.91|479.81|483.9|479.8|483.92|479.82|483.81|479.71|5
1635174260000|2021-10-25 15:04:20|483.88|479.78|484.07|479.97|484.07|479.97|483.87|479.77|11
1635174270000|2021-10-25 15:04:30|484.12|480.02|484.32|480.22|484.32|480.22|484.12|480.02|10
1635174280000|2021-10-25 15:04:40|484.33|480.23|484.34|480.24|484.35|480.25|484.33|480.23|8
1635174300000|2021-10-25 15:05:00|484.36|480.26|484.46|480.36|484.46|480.36|484.34|480.24|8
1635174310000|2021-10-25 15:05:10|484.47|480.37|484.49|480.39|484.6|480.5|484.47|480.37|14
1635174320000|2021-10-25 15:05:20|484.51|480.41|484.54|480.44|484.54|480.44|484.51|480.41|5
1635174330000|2021-10-25 15:05:30|484.52|480.42|484.54|480.44|484.54|480.44|484.5|480.4|4
1635174340000|2021-10-25 15:05:40|484.55|480.45|484.52|480.42|484.6|480.5|484.41|480.31|13
1635174350000|2021-10-25 15:05:50|484.51|480.41|484.66|480.56|484.66|480.56|484.51|480.41|8
1635174360000|2021-10-25 15:06:00|484.52|480.42|484.56|480.46|484.65|480.55|484.52|480.42|11
1635174370000|2021-10-25 15:06:10|484.6|480.5|484.59|480.49|484.6|480.5|484.55|480.45|10
1635174380000|2021-10-25 15:06:20|484.6|480.5|484.6|480.5|484.6|480.5|484.59|480.49|3
1635174390000|2021-10-25 15:06:30|484.58|480.48|484.22|480.12|484.6|480.5|484.22|480.12|15
1635174400000|2021-10-25 15:06:40|484.11|480.01|484.21|480.11|484.21|480.11|484|479.9|23
1635174410000|2021-10-25 15:06:50|484.24|480.14|484.25|480.15|484.25|480.15|484.21|480.11|7
1635174420000|2021-10-25 15:07:00|484.26|480.16|484.45|480.35|484.45|480.35|484.24|480.14|12
1635174430000|2021-10-25 15:07:10|484.46|480.36|484.58|480.48|484.58|480.48|484.46|480.36|9
1635174440000|2021-10-25 15:07:20|484.59|480.49|484.57|480.47|484.61|480.51|484.57|480.47|5
1635174450000|2021-10-25 15:07:30|484.5|480.4|484.49|480.39|484.5|480.4|484.43|480.33|7
1635174460000|2021-10-25 15:07:40|484.46|480.36|484.44|480.34|484.49|480.39|484.39|480.29|10
1635174470000|2021-10-25 15:07:50|484.36|480.26|484.36|480.26|484.38|480.28|484.36|480.26|6
1635174480000|2021-10-25 15:08:00|484.38|480.28|484.32|480.22|484.38|480.28|484.29|480.19|7
1635174490000|2021-10-25 15:08:10|484.31|480.21|484.44|480.34|484.44|480.34|484.31|480.21|9
1635174500000|2021-10-25 15:08:20|484.42|480.32|484.33|480.23|484.42|480.32|484.33|480.23|5
1635174510000|2021-10-25 15:08:30|484.28|480.18|484.2|480.1|484.33|480.23|484.2|480.1|5
1635174520000|2021-10-25 15:08:40|484.17|480.07|483.94|479.84|484.17|480.07|483.94|479.84|12
1635174530000|2021-10-25 15:08:50|483.9|479.8|483.9|479.8|483.92|479.82|483.89|479.79|8
1635174540000|2021-10-25 15:09:00|483.89|479.79|483.85|479.75|483.96|479.86|483.85|479.75|14
1635174550000|2021-10-25 15:09:10|483.86|479.76|483.8|479.7|483.87|479.77|483.77|479.67|17
1635174560000|2021-10-25 15:09:20|483.79|479.69|483.8|479.7|483.81|479.71|483.72|479.62|19
1635174570000|2021-10-25 15:09:30|483.72|479.62|483.5|479.4|483.72|479.62|483.5|479.4|16
1635174580000|2021-10-25 15:09:40|483.4|479.3|483.4|479.3|483.4|479.3|483.4|479.3|1
1635174590000|2021-10-25 15:09:50|483.41|479.31|483.71|479.61|483.71|479.61|483.41|479.31|11
1635174600000|2021-10-25 15:10:00|483.72|479.62|483.8|479.7|483.8|479.7|483.72|479.62|12
1635174610000|2021-10-25 15:10:10|483.78|479.68|483.7|479.6|483.8|479.7|483.7|479.6|6
1635174620000|2021-10-25 15:10:20|483.63|479.53|483.4|479.3|483.63|479.53|483.4|479.3|6
1635174630000|2021-10-25 15:10:30|483.41|479.31|483.39|479.29|483.41|479.31|483.39|479.29|5
1635174640000|2021-10-25 15:10:40|483.4|479.3|483.4|479.3|483.4|479.3|483.3|479.2|6
1635174650000|2021-10-25 15:10:50|483.3|479.2|483.3|479.2|483.3|479.2|483.3|479.2|1
1635174660000|2021-10-25 15:11:00|483.35|479.25|483.4|479.3|483.4|479.3|483.35|479.25|2
1635174680000|2021-10-25 15:11:20|483.38|479.28|483.38|479.28|483.38|479.28|483.38|479.28|1
1635174690000|2021-10-25 15:11:30|483.4|479.3|483.59|479.49|483.82|479.72|483.4|479.3|30
1635174700000|2021-10-25 15:11:40|483.6|479.5|483.55|479.45|483.61|479.51|483.52|479.42|8
1635174710000|2021-10-25 15:11:50|483.57|479.47|483.61|479.51|483.61|479.51|483.57|479.47|2
1635174720000|2021-10-25 15:12:00|483.62|479.52|483.58|479.48|483.63|479.53|483.58|479.48|12
1635174730000|2021-10-25 15:12:10|483.5|479.4|483.5|479.4|483.54|479.44|483.5|479.4|10
1635174740000|2021-10-25 15:12:20|483.49|479.39|483.35|479.25|483.49|479.39|483.35|479.25|7
1635174750000|2021-10-25 15:12:30|483.3|479.2|483.31|479.21|483.31|479.21|483.3|479.2|2
1635174760000|2021-10-25 15:12:40|483.29|479.19|483.3|479.2|483.3|479.2|483.23|479.13|3
1635174770000|2021-10-25 15:12:50|483.27|479.17|483.3|479.2|483.3|479.2|483.27|479.17|2
1635174780000|2021-10-25 15:13:00|483.28|479.18|483.3|479.2|483.3|479.2|483.28|479.18|5
1635174790000|2021-10-25 15:13:10|483.2|479.1|483.1|479|483.2|479.1|483.1|479|5
1635174800000|2021-10-25 15:13:20|483.2|479.1|483.2|479.1|483.2|479.1|483.1|479|3
1635174810000|2021-10-25 15:13:30|483.1|479|482.9|478.8|483.2|479.1|482.88|478.78|4
1635174820000|2021-10-25 15:13:40|482.92|478.82|482.91|478.81|483|478.9|482.9|478.8|6
1635174830000|2021-10-25 15:13:50|482.9|478.8|482.75|478.65|482.9|478.8|482.75|478.65|9
1635174840000|2021-10-25 15:14:00|482.78|478.68|482.89|478.79|482.89|478.79|482.74|478.64|9
1635174850000|2021-10-25 15:14:10|482.87|478.77|483.03|478.93|483.04|478.94|482.87|478.77|11
1635174860000|2021-10-25 15:14:20|483.1|479|483.06|478.96|483.15|479.05|483.06|478.96|8
1635174870000|2021-10-25 15:14:30|483.09|478.99|483.06|478.96|483.09|478.99|483.04|478.94|4
1635174880000|2021-10-25 15:14:40|483.02|478.92|483.03|478.93|483.04|478.94|483.02|478.92|3
1635174890000|2021-10-25 15:14:50|483|478.9|483.04|478.94|483.04|478.94|483|478.9|2
1635174900000|2021-10-25 15:15:00|483.05|478.95|482.96|478.86|483.05|478.95|482.96|478.86|9
1635174910000|2021-10-25 15:15:10|482.97|478.87|482.82|478.72|482.97|478.87|482.79|478.69|20
1635174920000|2021-10-25 15:15:20|482.84|478.74|482.75|478.65|482.84|478.74|482.75|478.65|10
1635174930000|2021-10-25 15:15:30|482.8|478.7|482.81|478.71|482.82|478.72|482.8|478.7|3
1635174940000|2021-10-25 15:15:40|482.82|478.72|482.81|478.71|482.82|478.72|482.81|478.71|2
1635174950000|2021-10-25 15:15:50|482.83|478.73|482.83|478.73|482.84|478.74|482.83|478.73|5
1635174960000|2021-10-25 15:16:00|482.87|478.77|482.26|478.16|482.87|478.77|482.26|478.16|9
1635174970000|2021-10-25 15:16:10|482.22|478.12|482.2|478.1|482.25|478.15|482.15|478.05|7
1635174980000|2021-10-25 15:16:20|482.1|478|482.18|478.08|482.18|478.08|482.1|478|6
1635174990000|2021-10-25 15:16:30|482.15|478.05|482.18|478.08|482.18|478.08|482.15|478.05|2
1635175000000|2021-10-25 15:16:40|482.16|478.06|482.12|478.02|482.16|478.06|482.12|478.02|3
1635175010000|2021-10-25 15:16:50|482.13|478.03|482.11|478.01|482.13|478.03|482.1|478|7
1635175020000|2021-10-25 15:17:00|482.1|478|482.1|478|482.1|478|482.09|477.99|3
1635175030000|2021-10-25 15:17:10|482.17|478.07|482.17|478.07|482.17|478.07|482.17|478.07|1
1635175040000|2021-10-25 15:17:20|482.1|478|482.15|478.05|482.17|478.07|482|477.9|7
1635175050000|2021-10-25 15:17:30|482.1|478|482.17|478.07|482.17|478.07|482.1|478|3
1635175060000|2021-10-25 15:17:40|482.16|478.06|482.17|478.07|482.17|478.07|482.12|478.02|5
1635175080000|2021-10-25 15:18:00|482.16|478.06|482.1|478|482.17|478.07|482.1|478|5
1635175090000|2021-10-25 15:18:10|482.15|478.05|482.21|478.11|482.21|478.11|482.15|478.05|4
1635175100000|2021-10-25 15:18:20|482.2|478.1|482.2|478.1|482.2|478.1|482.2|478.1|1
1635175110000|2021-10-25 15:18:30|482.22|478.12|482.2|478.1|482.22|478.12|482.1|478|7
1635175120000|2021-10-25 15:18:40|482.21|478.11|482.27|478.17|482.29|478.19|482.21|478.11|7
1635175130000|2021-10-25 15:18:50|482.28|478.18|482.35|478.25|482.4|478.3|482.28|478.18|3
1635175140000|2021-10-25 15:19:00|482.46|478.36|482.41|478.31|482.46|478.36|482.4|478.3|4
1635175150000|2021-10-25 15:19:10|482.46|478.36|482.46|478.36|482.46|478.36|482.46|478.36|1
1635175160000|2021-10-25 15:19:20|482.49|478.39|482.35|478.25|482.49|478.39|482.35|478.25|8
1635175170000|2021-10-25 15:19:30|482.31|478.21|482.38|478.28|482.38|478.28|482.3|478.2|8
1635175180000|2021-10-25 15:19:40|482.31|478.21|482.48|478.38|482.48|478.38|482.31|478.21|6
1635175190000|2021-10-25 15:19:50|482.5|478.4|482.38|478.28|482.5|478.4|482.35|478.25|9
1635175200000|2021-10-25 15:20:00|482.39|478.29|482.4|478.3|482.4|478.3|482.36|478.26|17
1635175210000|2021-10-25 15:20:10|482.38|478.28|482.3|478.2|482.4|478.3|482.3|478.2|5
1635175220000|2021-10-25 15:20:20|482.31|478.21|482.28|478.18|482.31|478.21|482.28|478.18|3
1635175230000|2021-10-25 15:20:30|482.3|478.2|482.25|478.15|482.3|478.2|482.25|478.15|2
1635175240000|2021-10-25 15:20:40|482.3|478.2|482.3|478.2|482.3|478.2|482.3|478.2|1
1635175250000|2021-10-25 15:20:50|482.29|478.19|482.3|478.2|482.3|478.2|482.29|478.19|4
1635175260000|2021-10-25 15:21:00|482.26|478.16|482.3|478.2|482.31|478.21|482.26|478.16|7
1635175290000|2021-10-25 15:21:30|482.31|478.21|482.37|478.27|482.37|478.27|482.31|478.21|3
1635175300000|2021-10-25 15:21:40|482.38|478.28|482.32|478.22|482.42|478.32|482.3|478.2|10
1635175310000|2021-10-25 15:21:50|482.31|478.21|482.31|478.21|482.32|478.22|482.29|478.19|6
1635175320000|2021-10-25 15:22:00|482.3|478.2|482.31|478.21|482.31|478.21|482.28|478.18|10
1635175330000|2021-10-25 15:22:10|482.33|478.23|482.4|478.3|482.4|478.3|482.33|478.23|6
1635175340000|2021-10-25 15:22:20|482.38|478.28|482.42|478.32|482.42|478.32|482.38|478.28|5
1635175350000|2021-10-25 15:22:30|482.4|478.3|482.47|478.37|482.47|478.37|482.38|478.28|7
1635175360000|2021-10-25 15:22:40|482.41|478.31|482.5|478.4|482.5|478.4|482.39|478.29|12
1635175370000|2021-10-25 15:22:50|482.56|478.46|482.8|478.7|482.8|478.7|482.56|478.46|9
1635175380000|2021-10-25 15:23:00|482.84|478.74|482.9|478.8|482.9|478.8|482.84|478.74|2
1635175390000|2021-10-25 15:23:10|482.92|478.82|482.9|478.8|482.93|478.83|482.9|478.8|3
1635175400000|2021-10-25 15:23:20|482.92|478.82|482.85|478.75|482.94|478.84|482.85|478.75|7
1635175410000|2021-10-25 15:23:30|482.84|478.74|482.9|478.8|482.94|478.84|482.84|478.74|4
1635175420000|2021-10-25 15:23:40|482.91|478.81|482.9|478.8|482.91|478.81|482.9|478.8|2
1635175430000|2021-10-25 15:23:50|482.95|478.85|482.6|478.5|482.95|478.85|482.6|478.5|10
1635175440000|2021-10-25 15:24:00|482.66|478.56|482.65|478.55|482.66|478.56|482.6|478.5|3
1635175450000|2021-10-25 15:24:10|482.62|478.52|482.45|478.35|482.62|478.52|482.45|478.35|14
1635175460000|2021-10-25 15:24:20|482.5|478.4|482.5|478.4|482.58|478.48|482.45|478.35|9
1635175470000|2021-10-25 15:24:30|482.49|478.39|482.4|478.3|482.5|478.4|482.37|478.27|7
1635175480000|2021-10-25 15:24:40|482.3|478.2|482.28|478.18|482.3|478.2|482.26|478.16|5
1635175490000|2021-10-25 15:24:50|482.3|478.2|482.27|478.17|482.3|478.2|482.27|478.17|4
1635175500000|2021-10-25 15:25:00|482.25|478.15|482.29|478.19|482.3|478.2|482.24|478.14|10
1635175510000|2021-10-25 15:25:10|482.3|478.2|482.35|478.25|482.35|478.25|482.3|478.2|6
1635175520000|2021-10-25 15:25:20|482.33|478.23|482.3|478.2|482.4|478.3|482.29|478.19|6
1635175540000|2021-10-25 15:25:40|482.27|478.17|482.26|478.16|482.27|478.17|482.26|478.16|2
1635175550000|2021-10-25 15:25:50|482.27|478.17|482.3|478.2|482.3|478.2|482.27|478.17|2
1635175560000|2021-10-25 15:26:00|482.32|478.22|482.4|478.3|482.4|478.3|482.3|478.2|3
1635175580000|2021-10-25 15:26:20|482.36|478.26|482.46|478.36|482.47|478.37|482.36|478.26|11
1635175590000|2021-10-25 15:26:30|482.4|478.3|482.47|478.37|482.5|478.4|482.4|478.3|7
1635175600000|2021-10-25 15:26:40|482.49|478.39|482.43|478.33|482.5|478.4|482.42|478.32|6
1635175610000|2021-10-25 15:26:50|482.4|478.3|482.41|478.31|482.43|478.33|482.4|478.3|4
1635175620000|2021-10-25 15:27:00|482.44|478.34|482.5|478.4|482.5|478.4|482.4|478.3|5
1635175630000|2021-10-25 15:27:10|482.49|478.39|482.5|478.4|482.5|478.4|482.46|478.36|5
1635175640000|2021-10-25 15:27:20|482.45|478.35|482.44|478.34|482.48|478.38|482.44|478.34|5
1635175650000|2021-10-25 15:27:30|482.5|478.4|482.5|478.4|482.51|478.41|482.46|478.36|5
1635175660000|2021-10-25 15:27:40|482.49|478.39|482.5|478.4|482.51|478.41|482.49|478.39|4
1635175670000|2021-10-25 15:27:50|482.46|478.36|482.3|478.2|482.46|478.36|482.3|478.2|10
1635175680000|2021-10-25 15:28:00|482.29|478.19|482.3|478.2|482.31|478.21|482.29|478.19|5
1635175690000|2021-10-25 15:28:10|482.29|478.19|482.3|478.2|482.31|478.21|482.29|478.19|5
1635175700000|2021-10-25 15:28:20|482.31|478.21|482.3|478.2|482.31|478.21|482.3|478.2|2
1635175710000|2021-10-25 15:28:30|482.41|478.31|482.3|478.2|482.41|478.31|482.3|478.2|3
1635175720000|2021-10-25 15:28:40|482.34|478.24|482.44|478.34|482.48|478.38|482.34|478.24|13
1635175730000|2021-10-25 15:28:50|482.46|478.36|482.47|478.37|482.48|478.38|482.46|478.36|4
1635175740000|2021-10-25 15:29:00|482.49|478.39|482.39|478.29|482.49|478.39|482.38|478.28|11
1635175750000|2021-10-25 15:29:10|482.4|478.3|482.39|478.29|482.41|478.31|482.39|478.29|6
1635175760000|2021-10-25 15:29:20|482.4|478.3|482.4|478.3|482.41|478.31|482.38|478.28|8
1635175770000|2021-10-25 15:29:30|482.41|478.31|482.39|478.29|482.41|478.31|482.39|478.29|2
1635175780000|2021-10-25 15:29:40|482.4|478.3|482.4|478.3|482.4|478.3|482.37|478.27|5
1635175790000|2021-10-25 15:29:50|482.37|478.27|482.4|478.3|482.4|478.3|482.32|478.22|11
1635175800000|2021-10-25 15:30:00|482.39|478.29|482.52|478.42|482.6|478.5|482.39|478.29|12
1635175810000|2021-10-25 15:30:10|482.51|478.41|482.4|478.3|482.51|478.41|482.4|478.3|8
1635175820000|2021-10-25 15:30:20|482.45|478.35|482.4|478.3|482.45|478.35|482.36|478.26|4
1635175830000|2021-10-25 15:30:30|482.36|478.26|482.39|478.29|482.4|478.3|482.36|478.26|3
1635175840000|2021-10-25 15:30:40|482.4|478.3|482.3|478.2|482.4|478.3|482.3|478.2|3
1635175850000|2021-10-25 15:30:50|482.29|478.19|482.39|478.29|482.39|478.29|482.28|478.18|9
1635175860000|2021-10-25 15:31:00|482.4|478.3|482.39|478.29|482.4|478.3|482.36|478.26|6
1635175870000|2021-10-25 15:31:10|482.4|478.3|482.39|478.29|482.4|478.3|482.39|478.29|2
1635175880000|2021-10-25 15:31:20|482.4|478.3|482.49|478.39|482.49|478.39|482.39|478.29|6
1635175890000|2021-10-25 15:31:30|482.51|478.41|482.49|478.39|482.52|478.42|482.39|478.29|10
1635175900000|2021-10-25 15:31:40|482.48|478.38|482.49|478.39|482.57|478.47|482.47|478.37|9
1635175910000|2021-10-25 15:31:50|482.48|478.38|482.48|478.38|482.48|478.38|482.47|478.37|3
1635175920000|2021-10-25 15:32:00|482.49|478.39|482.48|478.38|482.5|478.4|482.48|478.38|5
1635175940000|2021-10-25 15:32:20|482.44|478.34|482.49|478.39|482.6|478.5|482.41|478.31|6
1635175950000|2021-10-25 15:32:30|482.6|478.5|482.54|478.44|482.6|478.5|482.54|478.44|2
1635175960000|2021-10-25 15:32:40|482.51|478.41|482.6|478.5|482.6|478.5|482.51|478.41|7
1635175970000|2021-10-25 15:32:50|482.59|478.49|482.6|478.5|482.61|478.51|482.59|478.49|6
1635175980000|2021-10-25 15:33:00|482.59|478.49|482.62|478.52|482.62|478.52|482.58|478.48|8
1635175990000|2021-10-25 15:33:10|482.61|478.51|482.61|478.51|482.61|478.51|482.61|478.51|1
1635176000000|2021-10-25 15:33:20|482.6|478.5|482.61|478.51|482.7|478.6|482.6|478.5|8
1635176010000|2021-10-25 15:33:30|482.64|478.54|482.62|478.52|482.64|478.54|482.62|478.52|4
1635176020000|2021-10-25 15:33:40|482.61|478.51|482.61|478.51|482.61|478.51|482.61|478.51|1
1635176030000|2021-10-25 15:33:50|482.7|478.6|482.7|478.6|482.7|478.6|482.62|478.52|10
1635176040000|2021-10-25 15:34:00|482.69|478.59|482.64|478.54|482.69|478.59|482.63|478.53|7
1635176050000|2021-10-25 15:34:10|482.63|478.53|482.6|478.5|482.64|478.54|482.6|478.5|4
1635176060000|2021-10-25 15:34:20|482.61|478.51|482.63|478.53|482.66|478.56|482.61|478.51|3
1635176070000|2021-10-25 15:34:30|482.66|478.56|482.79|478.69|482.9|478.8|482.62|478.52|11
1635176080000|2021-10-25 15:34:40|482.9|478.8|482.86|478.76|482.9|478.8|482.8|478.7|9
1635176100000|2021-10-25 15:35:00|482.87|478.77|482.87|478.77|482.87|478.77|482.87|478.77|1
1635176110000|2021-10-25 15:35:10|482.83|478.73|482.7|478.6|482.83|478.73|482.7|478.6|4
1635176120000|2021-10-25 15:35:20|482.8|478.7|482.8|478.7|482.8|478.7|482.72|478.62|8
1635176140000|2021-10-25 15:35:40|482.77|478.67|482.77|478.67|482.9|478.8|482.77|478.67|4
1635176150000|2021-10-25 15:35:50|482.76|478.66|482.76|478.66|482.77|478.67|482.76|478.66|3
1635176160000|2021-10-25 15:36:00|482.8|478.7|482.75|478.65|482.8|478.7|482.75|478.65|5
1635176200000|2021-10-25 15:36:40|482.74|478.64|482.74|478.64|482.74|478.64|482.74|478.64|1
1635176210000|2021-10-25 15:36:50|482.78|478.68|482.78|478.68|482.78|478.68|482.78|478.68|1
1635176220000|2021-10-25 15:37:00|482.77|478.67|482.7|478.6|482.77|478.67|482.7|478.6|2
1635176240000|2021-10-25 15:37:20|482.8|478.7|482.8|478.7|482.8|478.7|482.7|478.6|3
1635176250000|2021-10-25 15:37:30|482.7|478.6|482.66|478.56|482.7|478.6|482.66|478.56|2
1635176260000|2021-10-25 15:37:40|482.8|478.7|482.7|478.6|482.8|478.7|482.7|478.6|2
1635176270000|2021-10-25 15:37:50|482.65|478.55|482.53|478.43|482.65|478.55|482.53|478.43|9
1635176280000|2021-10-25 15:38:00|482.49|478.39|482.49|478.39|482.54|478.44|482.49|478.39|5
1635176340000|2021-10-25 15:39:00|482.4|478.3|482.34|478.24|482.4|478.3|482.34|478.24|2
1635176350000|2021-10-25 15:39:10|482.4|478.3|482.36|478.26|482.4|478.3|482.33|478.23|6
1635176360000|2021-10-25 15:39:20|482.35|478.25|482.51|478.41|482.51|478.41|482.35|478.25|11
1635176370000|2021-10-25 15:39:30|482.49|478.39|482.64|478.54|482.65|478.55|482.49|478.39|16
1635176380000|2021-10-25 15:39:40|482.63|478.53|482.64|478.54|482.65|478.55|482.61|478.51|7
1635176390000|2021-10-25 15:39:50|482.66|478.56|482.71|478.61|482.71|478.61|482.65|478.55|5
1635176400000|2021-10-25 15:40:00|482.74|478.64|482.89|478.79|482.9|478.8|482.74|478.64|14
1635176410000|2021-10-25 15:40:10|482.88|478.78|482.82|478.72|482.88|478.78|482.82|478.72|4
1635176420000|2021-10-25 15:40:20|482.78|478.68|482.99|478.89|483.02|478.92|482.78|478.68|16
1635176430000|2021-10-25 15:40:30|483.01|478.91|483.05|478.95|483.1|479|483.01|478.91|12
1635176440000|2021-10-25 15:40:40|483.08|478.98|483.44|479.34|483.44|479.34|483.06|478.96|8
1635176450000|2021-10-25 15:40:50|483.37|479.27|483.6|479.5|483.6|479.5|483.37|479.27|9
1635176460000|2021-10-25 15:41:00|483.56|479.46|483.55|479.45|483.57|479.47|483.55|479.45|3
1635176470000|2021-10-25 15:41:10|483.54|479.44|483.58|479.48|483.58|479.48|483.54|479.44|3
1635176480000|2021-10-25 15:41:20|483.68|479.58|483.7|479.6|483.7|479.6|483.55|479.45|7
1635176490000|2021-10-25 15:41:30|483.65|479.55|483.52|479.42|483.65|479.55|483.5|479.4|6
1635176500000|2021-10-25 15:41:40|483.53|479.43|483.63|479.53|483.63|479.53|483.53|479.43|8
1635176510000|2021-10-25 15:41:50|483.59|479.49|483.65|479.55|483.68|479.58|483.59|479.49|12
1635176520000|2021-10-25 15:42:00|483.61|479.51|483.7|479.6|483.7|479.6|483.6|479.5|11
1635176530000|2021-10-25 15:42:10|483.64|479.54|483.56|479.46|483.64|479.54|483.56|479.46|6
1635176540000|2021-10-25 15:42:20|483.5|479.4|483.5|479.4|483.58|479.48|483.46|479.36|10
1635176550000|2021-10-25 15:42:30|483.47|479.37|483.4|479.3|483.5|479.4|483.35|479.25|9
1635176560000|2021-10-25 15:42:40|483.41|479.31|483.41|479.31|483.41|479.31|483.4|479.3|3
1635176570000|2021-10-25 15:42:50|483.4|479.3|483.5|479.4|483.56|479.46|483.4|479.3|10
1635176580000|2021-10-25 15:43:00|483.4|479.3|483.4|479.3|483.4|479.3|483.4|479.3|1
1635176590000|2021-10-25 15:43:10|483.35|479.25|483.35|479.25|483.35|479.25|483.35|479.25|1
1635176600000|2021-10-25 15:43:20|483.36|479.26|483.33|479.23|483.36|479.26|483.33|479.23|4
1635176610000|2021-10-25 15:43:30|483.3|479.2|483.4|479.3|483.4|479.3|483.3|479.2|2
1635176620000|2021-10-25 15:43:40|483.42|479.32|483.5|479.4|483.5|479.4|483.4|479.3|6
1635176630000|2021-10-25 15:43:50|483.51|479.41|483.49|479.39|483.51|479.41|483.48|479.38|6
1635176640000|2021-10-25 15:44:00|483.5|479.4|483.51|479.41|483.51|479.41|483.5|479.4|2
1635176650000|2021-10-25 15:44:10|483.5|479.4|483.5|479.4|483.5|479.4|483.5|479.4|1
1635176680000|2021-10-25 15:44:40|483.51|479.41|483.5|479.4|483.52|479.42|483.5|479.4|5
1635176690000|2021-10-25 15:44:50|483.51|479.41|483.5|479.4|483.51|479.41|483.5|479.4|2
1635176700000|2021-10-25 15:45:00|483.51|479.41|483.46|479.36|483.51|479.41|483.46|479.36|4
1635176710000|2021-10-25 15:45:10|483.47|479.37|483.4|479.3|483.6|479.5|483.4|479.3|6
1635176720000|2021-10-25 15:45:20|483.39|479.29|483.4|479.3|483.4|479.3|483.39|479.29|2
1635176730000|2021-10-25 15:45:30|483.37|479.27|483.5|479.4|483.5|479.4|483.31|479.21|6
1635176750000|2021-10-25 15:45:50|483.45|479.35|483.45|479.35|483.45|479.35|483.43|479.33|4
1635176760000|2021-10-25 15:46:00|483.44|479.34|483.44|479.34|483.45|479.35|483.43|479.33|4
1635176770000|2021-10-25 15:46:10|483.45|479.35|483.38|479.28|483.49|479.39|483.38|479.28|11
1635176780000|2021-10-25 15:46:20|483.3|479.2|483.37|479.27|483.43|479.33|483.23|479.13|19
1635176790000|2021-10-25 15:46:30|483.36|479.26|483.3|479.2|483.36|479.26|483.3|479.2|6
1635176800000|2021-10-25 15:46:40|483.32|479.22|483.32|479.22|483.32|479.22|483.26|479.16|5
1635176810000|2021-10-25 15:46:50|483.3|479.2|483.35|479.25|483.35|479.25|483.3|479.2|5
1635176820000|2021-10-25 15:47:00|483.34|479.24|483.3|479.2|483.34|479.24|483.2|479.1|5
1635176830000|2021-10-25 15:47:10|483.25|479.15|483.3|479.2|483.3|479.2|483.25|479.15|3
1635176840000|2021-10-25 15:47:20|483.26|479.16|483.3|479.2|483.3|479.2|483.26|479.16|4
1635176850000|2021-10-25 15:47:30|483.27|479.17|483.3|479.2|483.3|479.2|483.26|479.16|3
1635176860000|2021-10-25 15:47:40|483.32|479.22|483.3|479.2|483.32|479.22|483.3|479.2|2
1635176870000|2021-10-25 15:47:50|483.27|479.17|483.3|479.2|483.4|479.3|483.27|479.17|8
1635176880000|2021-10-25 15:48:00|483.31|479.21|483.3|479.2|483.31|479.21|483.3|479.2|2
1635176890000|2021-10-25 15:48:10|483.31|479.21|483.29|479.19|483.31|479.21|483.28|479.18|7
1635176900000|2021-10-25 15:48:20|483.3|479.2|483.3|479.2|483.31|479.21|483.2|479.1|12
1635176910000|2021-10-25 15:48:30|483.32|479.22|483.3|479.2|483.34|479.24|483.25|479.15|11
1635176920000|2021-10-25 15:48:40|483.35|479.25|483.33|479.23|483.37|479.27|483.33|479.23|3
1635176930000|2021-10-25 15:48:50|483.35|479.25|483.43|479.33|483.43|479.33|483.35|479.25|4
1635176940000|2021-10-25 15:49:00|483.44|479.34|483.33|479.23|483.44|479.34|483.3|479.2|10
1635176950000|2021-10-25 15:49:10|483.3|479.2|483.39|479.29|483.39|479.29|483.3|479.2|6
1635176960000|2021-10-25 15:49:20|483.4|479.3|483.51|479.41|483.51|479.41|483.39|479.29|9
1635176970000|2021-10-25 15:49:30|483.52|479.42|483.69|479.59|483.69|479.59|483.5|479.4|14
1635176980000|2021-10-25 15:49:40|483.68|479.58|483.68|479.58|483.7|479.6|483.68|479.58|8
1635176990000|2021-10-25 15:49:50|483.7|479.6|483.62|479.52|483.7|479.6|483.61|479.51|10
1635177000000|2021-10-25 15:50:00|483.6|479.5|483.57|479.47|483.6|479.5|483.57|479.47|7
1635177010000|2021-10-25 15:50:10|483.58|479.48|483.54|479.44|483.58|479.48|483.5|479.4|11
1635177020000|2021-10-25 15:50:20|483.55|479.45|483.51|479.41|483.55|479.45|483.5|479.4|7
1635177030000|2021-10-25 15:50:30|483.5|479.4|483.58|479.48|483.58|479.48|483.5|479.4|12
1635177040000|2021-10-25 15:50:40|483.56|479.46|483.56|479.46|483.58|479.48|483.56|479.46|3
1635177050000|2021-10-25 15:50:50|483.58|479.48|483.72|479.62|483.72|479.62|483.56|479.46|7
1635177060000|2021-10-25 15:51:00|483.71|479.61|483.85|479.75|483.97|479.87|483.71|479.61|20
1635177070000|2021-10-25 15:51:10|483.87|479.77|484.32|480.22|484.32|480.22|483.87|479.77|19
1635177080000|2021-10-25 15:51:20|484.2|480.1|484.2|480.1|484.2|480.1|484.15|480.05|4
1635177090000|2021-10-25 15:51:30|484.29|480.19|484.19|480.09|484.29|480.19|484.13|480.03|5
1635177100000|2021-10-25 15:51:40|484.25|480.15|484.16|480.06|484.35|480.25|484.16|480.06|7
1635177110000|2021-10-25 15:51:50|484.17|480.07|484.3|480.2|484.3|480.2|484.17|480.07|4
1635177120000|2021-10-25 15:52:00|484.35|480.25|484.56|480.46|484.6|480.5|484.35|480.25|11
1635177130000|2021-10-25 15:52:10|484.54|480.44|484.98|480.88|485.11|481.01|484.54|480.44|16
1635177140000|2021-10-25 15:52:20|484.97|480.87|484.95|480.85|484.99|480.89|484.86|480.76|19
1635177150000|2021-10-25 15:52:30|484.91|480.81|484.9|480.8|484.95|480.85|484.82|480.72|13
1635177160000|2021-10-25 15:52:40|484.92|480.82|484.81|480.71|484.92|480.82|484.8|480.7|8
1635177170000|2021-10-25 15:52:50|484.8|480.7|484.85|480.75|484.95|480.85|484.8|480.7|25
1635177180000|2021-10-25 15:53:00|484.84|480.74|484.83|480.73|484.88|480.78|484.81|480.71|7
1635177190000|2021-10-25 15:53:10|484.87|480.77|484.89|480.79|484.96|480.86|484.8|480.7|18
1635177200000|2021-10-25 15:53:20|484.86|480.76|484.96|480.86|484.98|480.88|484.8|480.7|10
1635177210000|2021-10-25 15:53:30|485.01|480.91|484.82|480.72|485.01|480.91|484.81|480.71|17
1635177220000|2021-10-25 15:53:40|484.87|480.77|485.08|480.98|485.09|480.99|484.87|480.77|15
1635177230000|2021-10-25 15:53:50|485.05|480.95|484.98|480.88|485.08|480.98|484.98|480.88|15
1635177240000|2021-10-25 15:54:00|485|480.9|485.06|480.96|485.08|480.98|484.99|480.89|10
1635177250000|2021-10-25 15:54:10|485.07|480.97|485.09|480.99|485.09|480.99|485.05|480.95|10
1635177260000|2021-10-25 15:54:20|485.08|480.98|485.1|481|485.1|481|485.06|480.96|4
1635177270000|2021-10-25 15:54:30|485.09|480.99|485.07|480.97|485.12|481.02|485|480.9|11
1635177280000|2021-10-25 15:54:40|485.09|480.99|485.37|481.27|485.39|481.29|485.09|480.99|10
1635177290000|2021-10-25 15:54:50|485.4|481.3|485.4|481.3|485.4|481.3|485.32|481.22|3
1635177300000|2021-10-25 15:55:00|485.43|481.33|485.66|481.56|485.66|481.56|485.4|481.3|4
1635177310000|2021-10-25 15:55:10|485.69|481.59|485.7|481.6|485.71|481.61|485.6|481.5|19
1635177320000|2021-10-25 15:55:20|485.9|481.8|486.31|482.21|486.4|482.3|485.9|481.8|14
1635177330000|2021-10-25 15:55:30|486.26|482.16|485.9|481.8|486.26|482.16|485.9|481.8|19
1635177340000|2021-10-25 15:55:40|485.86|481.76|485.86|481.76|485.86|481.76|485.68|481.58|21
1635177350000|2021-10-25 15:55:50|485.87|481.77|485.84|481.74|485.89|481.79|485.84|481.74|6
1635177360000|2021-10-25 15:56:00|485.8|481.7|485.88|481.78|485.88|481.78|485.8|481.7|11
1635177370000|2021-10-25 15:56:10|485.87|481.77|485.89|481.79|485.91|481.81|485.86|481.76|11
1635177380000|2021-10-25 15:56:20|485.9|481.8|486.01|481.91|486.11|482.01|485.9|481.8|19
1635177390000|2021-10-25 15:56:30|486.08|481.98|486.15|482.05|486.18|482.08|486.08|481.98|11
1635177400000|2021-10-25 15:56:40|486.14|482.04|486.27|482.17|486.27|482.17|486.12|482.02|10
1635177410000|2021-10-25 15:56:50|486.25|482.15|486.44|482.34|486.44|482.34|486.25|482.15|15
1635177420000|2021-10-25 15:57:00|486.41|482.31|486.39|482.29|486.45|482.35|486.38|482.28|14
1635177430000|2021-10-25 15:57:10|486.4|482.3|486.31|482.21|486.4|482.3|486.31|482.21|16
1635177440000|2021-10-25 15:57:20|486.3|482.2|486.33|482.23|486.37|482.27|486.3|482.2|13
1635177450000|2021-10-25 15:57:30|486.32|482.22|486.36|482.26|486.38|482.28|486.32|482.22|13
1635177460000|2021-10-25 15:57:40|486.43|482.33|486.67|482.57|486.67|482.57|486.43|482.33|14
1635177470000|2021-10-25 15:57:50|486.82|482.72|486.7|482.6|486.82|482.72|486.69|482.59|4
1635177480000|2021-10-25 15:58:00|486.67|482.57|486.69|482.59|486.74|482.64|486.64|482.54|7
1635177490000|2021-10-25 15:58:10|486.66|482.56|486.49|482.39|486.69|482.59|486.46|482.36|9
1635177500000|2021-10-25 15:58:20|486.5|482.4|486.48|482.38|486.5|482.4|486.44|482.34|5
1635177510000|2021-10-25 15:58:30|486.49|482.39|486.61|482.51|486.61|482.51|486.49|482.39|5
1635177520000|2021-10-25 15:58:40|486.63|482.53|486.53|482.43|486.63|482.53|486.53|482.43|8
1635177530000|2021-10-25 15:58:50|486.57|482.47|486.68|482.58|486.69|482.59|486.57|482.47|9
1635177540000|2021-10-25 15:59:00|486.69|482.59|486.48|482.38|486.7|482.6|486.4|482.3|16
1635177550000|2021-10-25 15:59:10|486.43|482.33|486.42|482.32|486.48|482.38|486.36|482.26|17
1635177560000|2021-10-25 15:59:20|486.32|482.22|486.26|482.16|486.32|482.22|486.25|482.15|17
1635177570000|2021-10-25 15:59:30|486.23|482.13|486.16|482.06|486.27|482.17|486.14|482.04|14
1635177580000|2021-10-25 15:59:40|486.14|482.04|486.1|482|486.18|482.08|486.1|482|9
1635177590000|2021-10-25 15:59:50|486.14|482.04|486.19|482.09|486.19|482.09|486.14|482.04|6
1635177600000|2021-10-25 16:00:00|486.2|482.1|486.2|482.1|486.22|482.12|486.2|482.1|3
1635177610000|2021-10-25 16:00:10|486.23|482.13|486.49|482.39|486.49|482.39|486.2|482.1|14
1635177620000|2021-10-25 16:00:20|486.5|482.4|486.48|482.38|486.5|482.4|486.47|482.37|7
1635177630000|2021-10-25 16:00:30|486.5|482.4|486.31|482.21|486.52|482.42|486.3|482.2|19
1635177640000|2021-10-25 16:00:40|486.29|482.19|486.2|482.1|486.29|482.19|486.2|482.1|7
1635177650000|2021-10-25 16:00:50|486.21|482.11|486.2|482.1|486.21|482.11|486.2|482.1|2
1635177660000|2021-10-25 16:01:00|486.19|482.09|486.24|482.14|486.24|482.14|486.19|482.09|2
1635177670000|2021-10-25 16:01:10|486.18|482.08|486.21|482.11|486.21|482.11|486.18|482.08|5
1635177680000|2021-10-25 16:01:20|486.23|482.13|486.27|482.17|486.31|482.21|486.19|482.09|14
1635177690000|2021-10-25 16:01:30|486.25|482.15|486.26|482.16|486.27|482.17|486.25|482.15|10
1635177700000|2021-10-25 16:01:40|486.25|482.15|486.26|482.16|486.26|482.16|486.23|482.13|4
1635177710000|2021-10-25 16:01:50|486.28|482.18|486.31|482.21|486.31|482.21|486.24|482.14|9
1635177720000|2021-10-25 16:02:00|486.4|482.3|486.4|482.3|486.41|482.31|486.38|482.28|7
1635177730000|2021-10-25 16:02:10|486.41|482.31|486.28|482.18|486.42|482.32|486.26|482.16|13
1635177740000|2021-10-25 16:02:20|486.3|482.2|486.36|482.26|486.37|482.27|486.29|482.19|12
1635177750000|2021-10-25 16:02:30|486.34|482.24|486.4|482.3|486.42|482.32|486.3|482.2|15
1635177760000|2021-10-25 16:02:40|486.41|482.31|486.35|482.25|486.41|482.31|486.35|482.25|11
1635177770000|2021-10-25 16:02:50|486.34|482.24|486.48|482.38|486.49|482.39|486.3|482.2|11
1635177780000|2021-10-25 16:03:00|486.47|482.37|486.39|482.29|486.47|482.37|486.3|482.2|13
1635177790000|2021-10-25 16:03:10|486.38|482.28|486.28|482.18|486.38|482.28|486.28|482.18|12
1635177800000|2021-10-25 16:03:20|486.27|482.17|486.35|482.25|486.49|482.39|486.27|482.17|23
1635177810000|2021-10-25 16:03:30|486.32|482.22|485.9|481.8|486.32|482.22|485.9|481.8|9
1635177820000|2021-10-25 16:03:40|486.07|481.97|486.04|481.94|486.07|481.97|485.98|481.88|7
1635177830000|2021-10-25 16:03:50|486.07|481.97|486.21|482.11|486.26|482.16|486.07|481.97|9
1635177840000|2021-10-25 16:04:00|486.2|482.1|486.22|482.12|486.22|482.12|486.16|482.06|8
1635177850000|2021-10-25 16:04:10|486.16|482.06|486.16|482.06|486.16|482.06|486.1|482|4
1635177860000|2021-10-25 16:04:20|486.27|482.17|486.3|482.2|486.31|482.21|486.27|482.17|5
1635177870000|2021-10-25 16:04:30|486.31|482.21|486.36|482.26|486.36|482.26|486.3|482.2|5
1635177880000|2021-10-25 16:04:40|486.35|482.25|486.33|482.23|486.4|482.3|486.3|482.2|8
1635177890000|2021-10-25 16:04:50|486.3|482.2|486.17|482.07|486.3|482.2|486.15|482.05|7
1635177900000|2021-10-25 16:05:00|486.15|482.05|486.16|482.06|486.2|482.1|486.15|482.05|7
1635177910000|2021-10-25 16:05:10|486.17|482.07|486.18|482.08|486.19|482.09|486.17|482.07|4
1635177920000|2021-10-25 16:05:20|486.1|482|486.27|482.17|486.28|482.18|486.1|482|13
1635177930000|2021-10-25 16:05:30|486.25|482.15|486.2|482.1|486.25|482.15|486.2|482.1|8
1635177940000|2021-10-25 16:05:40|486.22|482.12|486.2|482.1|486.28|482.18|486.2|482.1|10
1635177950000|2021-10-25 16:05:50|486.11|482.01|486.06|481.96|486.11|482.01|486.06|481.96|3
1635177960000|2021-10-25 16:06:00|486.09|481.99|486.06|481.96|486.09|481.99|486.06|481.96|2
1635177970000|2021-10-25 16:06:10|486.09|481.99|486.08|481.98|486.09|481.99|486.08|481.98|2
1635177980000|2021-10-25 16:06:20|486.06|481.96|486.2|482.1|486.2|482.1|486.06|481.96|6
1635177990000|2021-10-25 16:06:30|486.24|482.14|486.17|482.07|486.24|482.14|486.15|482.05|15
1635178000000|2021-10-25 16:06:40|486.18|482.08|486.2|482.1|486.21|482.11|486.18|482.08|4
1635178010000|2021-10-25 16:06:50|486.18|482.08|486.18|482.08|486.18|482.08|486.17|482.07|7
1635178020000|2021-10-25 16:07:00|486.17|482.07|486.11|482.01|486.17|482.07|486.09|481.99|7
1635178030000|2021-10-25 16:07:10|486.12|482.02|486.06|481.96|486.21|482.11|486.06|481.96|6
1635178040000|2021-10-25 16:07:20|486.13|482.03|486.06|481.96|486.13|482.03|486.06|481.96|2
1635178060000|2021-10-25 16:07:40|486.13|482.03|486.06|481.96|486.13|482.03|486.06|481.96|4
1635178070000|2021-10-25 16:07:50|486.05|481.95|485.96|481.86|486.05|481.95|485.96|481.86|3
1635178080000|2021-10-25 16:08:00|486|481.9|486|481.9|486.1|482|485.95|481.85|13
1635178090000|2021-10-25 16:08:10|485.93|481.83|485.9|481.8|486|481.9|485.86|481.76|10
1635178100000|2021-10-25 16:08:20|485.94|481.84|485.9|481.8|485.94|481.84|485.9|481.8|2
1635178110000|2021-10-25 16:08:30|486|481.9|485.92|481.82|486|481.9|485.92|481.82|2
1635178120000|2021-10-25 16:08:40|486|481.9|485.85|481.75|486|481.9|485.85|481.75|11
1635178130000|2021-10-25 16:08:50|485.9|481.8|485.8|481.7|485.9|481.8|485.75|481.65|9
1635178140000|2021-10-25 16:09:00|485.7|481.6|485.8|481.7|485.8|481.7|485.7|481.6|11
1635178150000|2021-10-25 16:09:10|485.79|481.69|485.81|481.71|485.82|481.72|485.79|481.69|4
1635178160000|2021-10-25 16:09:20|485.77|481.67|485.51|481.41|485.78|481.68|485.5|481.4|26
1635178170000|2021-10-25 16:09:30|485.5|481.4|485.6|481.5|485.6|481.5|485.5|481.4|5
1635178180000|2021-10-25 16:09:40|485.5|481.4|485.52|481.42|485.52|481.42|485.5|481.4|2
1635178200000|2021-10-25 16:10:00|485.55|481.45|485.61|481.51|485.61|481.51|485.55|481.45|3
1635178210000|2021-10-25 16:10:10|485.6|481.5|485.5|481.4|485.61|481.51|485.5|481.4|6
1635178220000|2021-10-25 16:10:20|485.38|481.28|485.3|481.2|485.45|481.35|485.3|481.2|6
1635178230000|2021-10-25 16:10:30|485.26|481.16|485.18|481.08|485.26|481.16|485.16|481.06|4
1635178240000|2021-10-25 16:10:40|485.2|481.1|485.01|480.91|485.2|481.1|484.97|480.87|7
1635178250000|2021-10-25 16:10:50|485.02|480.92|485.05|480.95|485.05|480.95|484.99|480.89|7
1635178260000|2021-10-25 16:11:00|485.04|480.94|485.04|480.94|485.04|480.94|485.01|480.91|4
1635178270000|2021-10-25 16:11:10|485.03|480.93|485.01|480.91|485.04|480.94|485.01|480.91|5
1635178280000|2021-10-25 16:11:20|485.04|480.94|485|480.9|485.04|480.94|485|480.9|10
1635178290000|2021-10-25 16:11:30|484.99|480.89|484.98|480.88|484.99|480.89|484.93|480.83|16
1635178300000|2021-10-25 16:11:40|484.94|480.84|484.94|480.84|484.98|480.88|484.94|480.84|5
1635178310000|2021-10-25 16:11:50|484.98|480.88|484.98|480.88|484.98|480.88|484.97|480.87|3
1635178320000|2021-10-25 16:12:00|484.94|480.84|484.9|480.8|484.94|480.84|484.9|480.8|2
1635178330000|2021-10-25 16:12:10|484.94|480.84|484.94|480.84|484.94|480.84|484.92|480.82|3
1635178340000|2021-10-25 16:12:20|484.99|480.89|484.89|480.79|484.99|480.89|484.89|480.79|5
1635178350000|2021-10-25 16:12:30|484.88|480.78|484.88|480.78|484.88|480.78|484.88|480.78|1
1635178360000|2021-10-25 16:12:40|484.87|480.77|484.9|480.8|484.96|480.86|484.87|480.77|14
1635178370000|2021-10-25 16:12:50|484.92|480.82|484.85|480.75|484.92|480.82|484.85|480.75|5
1635178380000|2021-10-25 16:13:00|484.89|480.79|484.91|480.81|484.91|480.81|484.89|480.79|2
1635178390000|2021-10-25 16:13:10|484.89|480.79|484.89|480.79|484.92|480.82|484.88|480.78|8
1635178400000|2021-10-25 16:13:20|484.88|480.78|484.77|480.67|484.88|480.78|484.76|480.66|8
1635178410000|2021-10-25 16:13:30|484.76|480.66|484.7|480.6|484.77|480.67|484.69|480.59|10
1635178420000|2021-10-25 16:13:40|484.69|480.59|484.75|480.65|484.76|480.66|484.69|480.59|9
1635178430000|2021-10-25 16:13:50|484.71|480.61|484.73|480.63|484.76|480.66|484.71|480.61|12
1635178440000|2021-10-25 16:14:00|484.72|480.62|484.76|480.66|484.76|480.66|484.7|480.6|9
1635178450000|2021-10-25 16:14:10|484.77|480.67|484.75|480.65|484.8|480.7|484.75|480.65|11
1635178460000|2021-10-25 16:14:20|484.72|480.62|484.73|480.63|484.76|480.66|484.72|480.62|10
1635178470000|2021-10-25 16:14:30|484.76|480.66|484.76|480.66|484.79|480.69|484.76|480.66|10
1635178480000|2021-10-25 16:14:40|484.82|480.72|484.76|480.66|484.83|480.73|484.76|480.66|7
1635178490000|2021-10-25 16:14:50|484.78|480.68|484.77|480.67|484.79|480.69|484.69|480.59|10
1635178500000|2021-10-25 16:15:00|484.79|480.69|484.69|480.59|484.79|480.69|484.67|480.57|7
1635178510000|2021-10-25 16:15:10|484.7|480.6|484.7|480.6|484.7|480.6|484.69|480.59|3
1635178520000|2021-10-25 16:15:20|484.72|480.62|484.76|480.66|484.76|480.66|484.69|480.59|10
1635178530000|2021-10-25 16:15:30|484.72|480.62|484.8|480.7|484.8|480.7|484.7|480.6|6
1635178540000|2021-10-25 16:15:40|484.74|480.64|484.85|480.75|484.85|480.75|484.74|480.64|9
1635178550000|2021-10-25 16:15:50|484.81|480.71|484.9|480.8|484.94|480.84|484.81|480.71|11
1635178560000|2021-10-25 16:16:00|484.89|480.79|484.93|480.83|484.97|480.87|484.89|480.79|20
1635178570000|2021-10-25 16:16:10|484.9|480.8|484.9|480.8|484.9|480.8|484.89|480.79|5
1635178580000|2021-10-25 16:16:20|484.89|480.79|484.95|480.85|484.95|480.85|484.88|480.78|7
1635178590000|2021-10-25 16:16:30|484.96|480.86|485.18|481.08|485.18|481.08|484.96|480.86|15
1635178600000|2021-10-25 16:16:40|485.17|481.07|485.39|481.29|485.4|481.3|485.17|481.07|22
1635178610000|2021-10-25 16:16:50|485.38|481.28|485.4|481.3|485.45|481.35|485.36|481.26|17
1635178620000|2021-10-25 16:17:00|485.41|481.31|485.4|481.3|485.42|481.32|485.36|481.26|9
1635178630000|2021-10-25 16:17:10|485.37|481.27|485.15|481.05|485.4|481.3|485.1|481|14
1635178640000|2021-10-25 16:17:20|485.16|481.06|485.08|480.98|485.23|481.13|485.03|480.93|18
1635178660000|2021-10-25 16:17:40|485.06|480.96|485.31|481.21|485.31|481.21|485.06|480.96|12
1635178670000|2021-10-25 16:17:50|485.32|481.22|485.39|481.29|485.39|481.29|485.32|481.22|9
1635178680000|2021-10-25 16:18:00|485.38|481.28|485.51|481.41|485.51|481.41|485.31|481.21|16
1635178690000|2021-10-25 16:18:10|485.5|481.4|485.43|481.33|485.5|481.4|485.29|481.19|14
1635178700000|2021-10-25 16:18:20|485.44|481.34|485.56|481.46|485.57|481.47|485.43|481.33|21
1635178710000|2021-10-25 16:18:30|485.5|481.4|485.4|481.3|485.57|481.47|485.39|481.29|15
1635178720000|2021-10-25 16:18:40|485.38|481.28|485.49|481.39|485.49|481.39|485.35|481.25|7
1635178730000|2021-10-25 16:18:50|485.5|481.4|485.43|481.33|485.56|481.46|485.39|481.29|18
1635178740000|2021-10-25 16:19:00|485.37|481.27|485.45|481.35|485.45|481.35|485.35|481.25|14
1635178750000|2021-10-25 16:19:10|485.31|481.21|485.4|481.3|485.4|481.3|485.31|481.21|7
1635178760000|2021-10-25 16:19:20|485.37|481.27|485.39|481.29|485.4|481.3|485.37|481.27|4
1635178770000|2021-10-25 16:19:30|485.4|481.3|485.34|481.24|485.4|481.3|485.31|481.21|14
1635178780000|2021-10-25 16:19:40|485.35|481.25|485.31|481.21|485.4|481.3|485.31|481.21|8
1635178790000|2021-10-25 16:19:50|485.36|481.26|485.35|481.25|485.4|481.3|485.35|481.25|12
1635178800000|2021-10-25 16:20:00|485.33|481.23|485.45|481.35|485.54|481.44|485.33|481.23|19
1635178810000|2021-10-25 16:20:10|485.48|481.38|485.33|481.23|485.5|481.4|485.33|481.23|7
1635178820000|2021-10-25 16:20:20|485.43|481.33|485.43|481.33|485.43|481.33|485.42|481.32|3
1635178830000|2021-10-25 16:20:30|485.44|481.34|485.37|481.27|485.46|481.36|485.35|481.25|13
1635178840000|2021-10-25 16:20:40|485.36|481.26|485.37|481.27|485.39|481.29|485.36|481.26|4
1635178850000|2021-10-25 16:20:50|485.3|481.2|485.36|481.26|485.45|481.35|485.3|481.2|10
1635178860000|2021-10-25 16:21:00|485.37|481.27|485.38|481.28|485.38|481.28|485.37|481.27|2
1635178870000|2021-10-25 16:21:10|485.41|481.31|485.58|481.48|485.61|481.51|485.38|481.28|11
1635178880000|2021-10-25 16:21:20|485.61|481.51|485.61|481.51|485.61|481.51|485.58|481.48|9
1635178890000|2021-10-25 16:21:30|485.62|481.52|485.62|481.52|485.62|481.52|485.59|481.49|6
1635178900000|2021-10-25 16:21:40|485.63|481.53|485.63|481.53|485.63|481.53|485.59|481.49|5
1635178910000|2021-10-25 16:21:50|485.61|481.51|485.63|481.53|485.63|481.53|485.61|481.51|4
1635178920000|2021-10-25 16:22:00|485.61|481.51|485.6|481.5|485.62|481.52|485.59|481.49|7
1635178930000|2021-10-25 16:22:10|485.61|481.51|485.62|481.52|485.62|481.52|485.61|481.51|6
1635178940000|2021-10-25 16:22:20|485.63|481.53|485.62|481.52|485.65|481.55|485.62|481.52|5
1635178950000|2021-10-25 16:22:30|485.67|481.57|485.57|481.47|485.67|481.57|485.57|481.47|4
1635178960000|2021-10-25 16:22:40|485.49|481.39|485.43|481.33|485.5|481.4|485.43|481.33|9
1635178970000|2021-10-25 16:22:50|485.44|481.34|485.33|481.23|485.45|481.35|485.33|481.23|17
1635178980000|2021-10-25 16:23:00|485.28|481.18|485.31|481.21|485.39|481.29|485.28|481.18|13
1635178990000|2021-10-25 16:23:10|485.35|481.25|485.41|481.31|485.41|481.31|485.32|481.22|8
1635179000000|2021-10-25 16:23:20|485.37|481.27|485.34|481.24|485.4|481.3|485.31|481.21|18
1635179010000|2021-10-25 16:23:30|485.33|481.23|485.4|481.3|485.4|481.3|485.29|481.19|13
1635179020000|2021-10-25 16:23:40|485.39|481.29|485.48|481.38|485.48|481.38|485.36|481.26|13
1635179030000|2021-10-25 16:23:50|485.5|481.4|485.44|481.34|485.5|481.4|485.42|481.32|11
1635179040000|2021-10-25 16:24:00|485.4|481.3|485.5|481.4|485.5|481.4|485.33|481.23|10
1635179050000|2021-10-25 16:24:10|485.47|481.37|485.46|481.36|485.5|481.4|485.46|481.36|10
1635179060000|2021-10-25 16:24:20|485.45|481.35|485.48|481.38|485.52|481.42|485.43|481.33|12
1635179070000|2021-10-25 16:24:30|485.49|481.39|485.54|481.44|485.55|481.45|485.48|481.38|11
1635179080000|2021-10-25 16:24:40|485.53|481.43|485.49|481.39|485.53|481.43|485.49|481.39|12
1635179090000|2021-10-25 16:24:50|485.5|481.4|485.49|481.39|485.53|481.43|485.46|481.36|13
1635179100000|2021-10-25 16:25:00|485.5|481.4|485.45|481.35|485.52|481.42|485.45|481.35|11
1635179110000|2021-10-25 16:25:10|485.49|481.39|485.46|481.36|485.49|481.39|485.38|481.28|16
1635179120000|2021-10-25 16:25:20|485.48|481.38|485.57|481.47|485.57|481.47|485.48|481.38|11
1635179130000|2021-10-25 16:25:30|485.56|481.46|485.77|481.67|485.77|481.67|485.56|481.46|10
1635179140000|2021-10-25 16:25:40|485.79|481.69|485.63|481.53|485.79|481.69|485.62|481.52|7
1635179150000|2021-10-25 16:25:50|485.62|481.52|485.55|481.45|485.63|481.53|485.52|481.42|9
1635179160000|2021-10-25 16:26:00|485.54|481.44|485.52|481.42|485.57|481.47|485.5|481.4|13
1635179170000|2021-10-25 16:26:10|485.41|481.31|485.35|481.25|485.41|481.31|485.31|481.21|9
1635179180000|2021-10-25 16:26:20|485.32|481.22|485.1|481|485.34|481.24|485.1|481|13
1635179190000|2021-10-25 16:26:30|485.05|480.95|485.09|480.99|485.09|480.99|485.05|480.95|8
1635179200000|2021-10-25 16:26:40|485.1|481|485|480.9|485.1|481|485|480.9|13
1635179210000|2021-10-25 16:26:50|484.97|480.87|485.03|480.93|485.03|480.93|484.93|480.83|13
1635179220000|2021-10-25 16:27:00|485.05|480.95|485.11|481.01|485.15|481.05|485.03|480.93|10
1635179230000|2021-10-25 16:27:10|485.1|481|485|480.9|485.1|481|484.98|480.88|9
1635179240000|2021-10-25 16:27:20|484.98|480.88|484.93|480.83|485|480.9|484.9|480.8|10
1635179250000|2021-10-25 16:27:30|484.94|480.84|485.09|480.99|485.1|481|484.94|480.84|17
1635179260000|2021-10-25 16:27:40|485.08|480.98|485|480.9|485.1|481|484.99|480.89|10
1635179270000|2021-10-25 16:27:50|485.08|480.98|485.14|481.04|485.14|481.04|485.02|480.92|13
1635179280000|2021-10-25 16:28:00|485.13|481.03|485.06|480.96|485.13|481.03|485.06|480.96|6
1635179290000|2021-10-25 16:28:10|485.04|480.94|485|480.9|485.04|480.94|484.94|480.84|14
1635179300000|2021-10-25 16:28:20|485.02|480.92|485.16|481.06|485.17|481.07|485.02|480.92|10
1635179310000|2021-10-25 16:28:30|485.18|481.08|485.02|480.92|485.18|481.08|485.02|480.92|11
1635179320000|2021-10-25 16:28:40|485.03|480.93|485.01|480.91|485.06|480.96|485|480.9|9
1635179330000|2021-10-25 16:28:50|485.02|480.92|485.08|480.98|485.08|480.98|485.02|480.92|8
1635179340000|2021-10-25 16:29:00|485.09|480.99|485.01|480.91|485.09|480.99|485.01|480.91|10
1635179350000|2021-10-25 16:29:10|485|480.9|485.08|480.98|485.09|480.99|485|480.9|9
1635179360000|2021-10-25 16:29:20|485.07|480.97|485.03|480.93|485.07|480.97|485.03|480.93|3
1635179370000|2021-10-25 16:29:30|485.01|480.91|485.03|480.93|485.03|480.93|484.98|480.88|3
1635179380000|2021-10-25 16:29:40|485.06|480.96|485.19|481.09|485.21|481.11|484.98|480.88|15
1635179390000|2021-10-25 16:29:50|485.2|481.1|485.16|481.06|485.2|481.1|485.16|481.06|2
1635179400000|2021-10-25 16:30:00|485.18|481.08|485.19|481.09|485.19|481.09|485.18|481.08|2
1635179410000|2021-10-25 16:30:10|485.2|481.1|485.38|481.28|485.43|481.33|485.19|481.09|25
1635179420000|2021-10-25 16:30:20|485.42|481.32|485.31|481.21|485.42|481.32|485.31|481.21|7
1635179430000|2021-10-25 16:30:30|485.27|481.17|485.19|481.09|485.27|481.17|485.17|481.07|7
1635179440000|2021-10-25 16:30:40|485.18|481.08|485.21|481.11|485.23|481.13|485.18|481.08|5
1635179450000|2021-10-25 16:30:50|485.25|481.15|485.3|481.2|485.3|481.2|485.25|481.15|6
1635179460000|2021-10-25 16:31:00|485.31|481.21|485.42|481.32|485.43|481.33|485.31|481.21|6
1635179470000|2021-10-25 16:31:10|485.44|481.34|485.1|481|485.45|481.35|485.08|480.98|18
1635179480000|2021-10-25 16:31:20|485.09|480.99|485.01|480.91|485.09|480.99|485.01|480.91|8
1635179490000|2021-10-25 16:31:30|485.02|480.92|485|480.9|485.02|480.92|485|480.9|8
1635179500000|2021-10-25 16:31:40|485.02|480.92|485.1|481|485.1|481|485|480.9|10
1635179510000|2021-10-25 16:31:50|485.13|481.03|485.16|481.06|485.16|481.06|485.09|480.99|11
1635179520000|2021-10-25 16:32:00|485.15|481.05|485.07|480.97|485.16|481.06|485.07|480.97|8
1635179530000|2021-10-25 16:32:10|485.05|480.95|485.08|480.98|485.08|480.98|485.05|480.95|6
1635179540000|2021-10-25 16:32:20|485.06|480.96|485.06|480.96|485.08|480.98|485.06|480.96|7
1635179550000|2021-10-25 16:32:30|485.03|480.93|485.01|480.91|485.04|480.94|484.96|480.86|10
1635179560000|2021-10-25 16:32:40|485|480.9|484.92|480.82|485|480.9|484.92|480.82|4
1635179570000|2021-10-25 16:32:50|484.9|480.8|484.96|480.86|484.96|480.86|484.9|480.8|7
1635179580000|2021-10-25 16:33:00|484.95|480.85|484.91|480.81|484.95|480.85|484.9|480.8|8
1635179590000|2021-10-25 16:33:10|484.94|480.84|484.91|480.81|484.94|480.84|484.91|480.81|4
1635179600000|2021-10-25 16:33:20|484.9|480.8|484.9|480.8|484.95|480.85|484.88|480.78|10
1635179610000|2021-10-25 16:33:30|484.87|480.77|484.9|480.8|484.9|480.8|484.87|480.77|6
1635179620000|2021-10-25 16:33:40|484.93|480.83|484.9|480.8|484.93|480.83|484.9|480.8|2
1635179630000|2021-10-25 16:33:50|484.92|480.82|484.69|480.59|484.92|480.82|484.69|480.59|9
1635179640000|2021-10-25 16:34:00|484.7|480.6|484.69|480.59|484.71|480.61|484.61|480.51|8
1635179650000|2021-10-25 16:34:10|484.7|480.6|484.7|480.6|484.7|480.6|484.68|480.58|5
1635179660000|2021-10-25 16:34:20|484.64|480.54|484.65|480.55|484.66|480.56|484.6|480.5|4
1635179670000|2021-10-25 16:34:30|484.6|480.5|484.6|480.5|484.6|480.5|484.6|480.5|1
1635179680000|2021-10-25 16:34:40|484.58|480.48|484.6|480.5|484.6|480.5|484.58|480.48|2
1635179690000|2021-10-25 16:34:50|484.59|480.49|484.5|480.4|484.65|480.55|484.48|480.38|22
1635179700000|2021-10-25 16:35:00|484.51|480.41|484.49|480.39|484.58|480.48|484.48|480.38|20
1635179710000|2021-10-25 16:35:10|484.48|480.38|484.36|480.26|484.49|480.39|484.36|480.26|14
1635179720000|2021-10-25 16:35:20|484.33|480.23|484.4|480.3|484.4|480.3|484.33|480.23|12
1635179730000|2021-10-25 16:35:30|484.36|480.26|484.4|480.3|484.4|480.3|484.36|480.26|2
1635179740000|2021-10-25 16:35:40|484.36|480.26|484.31|480.21|484.36|480.26|484.31|480.21|3
1635179750000|2021-10-25 16:35:50|484.3|480.2|484.3|480.2|484.3|480.2|484.28|480.18|8
1635179760000|2021-10-25 16:36:00|484.34|480.24|484.34|480.24|484.34|480.24|484.3|480.2|14
1635179770000|2021-10-25 16:36:10|484.33|480.23|484.34|480.24|484.36|480.26|484.29|480.19|15
1635179780000|2021-10-25 16:36:20|484.35|480.25|484.47|480.37|484.48|480.38|484.35|480.25|14
1635179790000|2021-10-25 16:36:30|484.48|480.38|484.62|480.52|484.64|480.54|484.47|480.37|9
1635179800000|2021-10-25 16:36:40|484.58|480.48|484.57|480.47|484.58|480.48|484.57|480.47|2
1635179810000|2021-10-25 16:36:50|484.59|480.49|484.7|480.6|484.7|480.6|484.49|480.39|10
1635179820000|2021-10-25 16:37:00|484.69|480.59|484.65|480.55|484.69|480.59|484.52|480.42|18
1635179830000|2021-10-25 16:37:10|484.63|480.53|484.58|480.48|484.64|480.54|484.52|480.42|8
1635179840000|2021-10-25 16:37:20|484.57|480.47|484.52|480.42|484.58|480.48|484.52|480.42|12
1635179850000|2021-10-25 16:37:30|484.55|480.45|484.57|480.47|484.58|480.48|484.55|480.45|9
1635179860000|2021-10-25 16:37:40|484.58|480.48|484.73|480.63|484.75|480.65|484.58|480.48|23
1635179870000|2021-10-25 16:37:50|484.77|480.67|484.74|480.64|484.79|480.69|484.74|480.64|9
1635179880000|2021-10-25 16:38:00|484.75|480.65|484.76|480.66|484.77|480.67|484.74|480.64|8
1635179890000|2021-10-25 16:38:10|484.79|480.69|484.85|480.75|484.86|480.76|484.77|480.67|7
1635179900000|2021-10-25 16:38:20|484.87|480.77|484.85|480.75|484.87|480.77|484.85|480.75|2
1635179910000|2021-10-25 16:38:30|484.95|480.85|484.8|480.7|484.95|480.85|484.77|480.67|6
1635179920000|2021-10-25 16:38:40|484.86|480.76|485.01|480.91|485.01|480.91|484.86|480.76|14
1635179930000|2021-10-25 16:38:50|485.02|480.92|485.06|480.96|485.08|480.98|485.02|480.92|8
1635179940000|2021-10-25 16:39:00|485.08|480.98|484.94|480.84|485.09|480.99|484.93|480.83|10
1635179950000|2021-10-25 16:39:10|484.95|480.85|484.95|480.85|484.95|480.85|484.92|480.82|5
1635179960000|2021-10-25 16:39:20|484.98|480.88|484.94|480.84|484.98|480.88|484.94|480.84|4
1635179970000|2021-10-25 16:39:30|484.93|480.83|484.92|480.82|484.93|480.83|484.92|480.82|4
1635179980000|2021-10-25 16:39:40|484.93|480.83|485.08|480.98|485.08|480.98|484.93|480.83|10
1635179990000|2021-10-25 16:39:50|485.06|480.96|485.08|480.98|485.1|481|485.06|480.96|16
1635180000000|2021-10-25 16:40:00|485.09|480.99|485.09|480.99|485.09|480.99|485.08|480.98|3
1635180010000|2021-10-25 16:40:10|485.1|481|485|480.9|485.1|481|484.98|480.88|15
1635180020000|2021-10-25 16:40:20|485.03|480.93|485.04|480.94|485.04|480.94|485.01|480.91|13
1635180030000|2021-10-25 16:40:30|485.05|480.95|485.09|480.99|485.09|480.99|485.04|480.94|5
1635180040000|2021-10-25 16:40:40|485.14|481.04|485.17|481.07|485.17|481.07|485.13|481.03|5
1635180050000|2021-10-25 16:40:50|485.15|481.05|485.13|481.03|485.16|481.06|485.13|481.03|4
1635180060000|2021-10-25 16:41:00|485.16|481.06|485.2|481.1|485.2|481.1|485.13|481.03|5
1635180070000|2021-10-25 16:41:10|485.19|481.09|485.22|481.12|485.22|481.12|485.17|481.07|5
1635180080000|2021-10-25 16:41:20|485.2|481.1|485.2|481.1|485.2|481.1|485.2|481.1|1
1635180110000|2021-10-25 16:41:50|485.17|481.07|485.12|481.02|485.17|481.07|485.12|481.02|2
1635180120000|2021-10-25 16:42:00|485.13|481.03|485.14|481.04|485.14|481.04|485.12|481.02|4
1635180130000|2021-10-25 16:42:10|485.33|481.23|485.33|481.23|485.33|481.23|485.24|481.14|5
1635180150000|2021-10-25 16:42:30|485.32|481.22|485.26|481.16|485.32|481.22|485.26|481.16|3
1635180170000|2021-10-25 16:42:50|485.29|481.19|485.27|481.17|485.32|481.22|485.23|481.13|9
1635180180000|2021-10-25 16:43:00|485.26|481.16|485.26|481.16|485.26|481.16|485.19|481.09|5
1635180190000|2021-10-25 16:43:10|485.27|481.17|485.36|481.26|485.36|481.26|485.27|481.17|2
1635180200000|2021-10-25 16:43:20|485.29|481.19|485.24|481.14|485.35|481.25|485.24|481.14|9
1635180210000|2021-10-25 16:43:30|485.31|481.21|485.23|481.13|485.31|481.21|485.21|481.11|12
1635180220000|2021-10-25 16:43:40|485.24|481.14|485.26|481.16|485.26|481.16|485.24|481.14|3
1635180230000|2021-10-25 16:43:50|485.3|481.2|485.3|481.2|485.3|481.2|485.27|481.17|5
1635180240000|2021-10-25 16:44:00|485.29|481.19|485.2|481.1|485.3|481.2|485.18|481.08|16
1635180250000|2021-10-25 16:44:10|485.19|481.09|485.27|481.17|485.27|481.17|485.18|481.08|10
1635180260000|2021-10-25 16:44:20|485.22|481.12|485.1|481|485.22|481.12|485.07|480.97|15
1635180270000|2021-10-25 16:44:30|485.11|481.01|485.07|480.97|485.11|481.01|485.07|480.97|4
1635180280000|2021-10-25 16:44:40|485.09|480.99|485.06|480.96|485.1|481|485.03|480.93|10
1635180290000|2021-10-25 16:44:50|485.1|481|485.13|481.03|485.16|481.06|485.1|481|11
1635180300000|2021-10-25 16:45:00|485.14|481.04|485.23|481.13|485.23|481.13|485.14|481.04|14
1635180310000|2021-10-25 16:45:10|485.22|481.12|485.22|481.12|485.24|481.14|485.19|481.09|19
1635180320000|2021-10-25 16:45:20|485.23|481.13|485.21|481.11|485.24|481.14|485.2|481.1|5
1635180330000|2021-10-25 16:45:30|485.22|481.12|485.23|481.13|485.23|481.13|485.22|481.12|2
1635180340000|2021-10-25 16:45:40|485.22|481.12|485.24|481.14|485.24|481.14|485.22|481.12|3
1635180350000|2021-10-25 16:45:50|485.23|481.13|485.18|481.08|485.23|481.13|485.18|481.08|11
1635180360000|2021-10-25 16:46:00|485.19|481.09|485.21|481.11|485.23|481.13|485.19|481.09|7
1635180370000|2021-10-25 16:46:10|485.2|481.1|485.32|481.22|485.32|481.22|485.2|481.1|12
1635180380000|2021-10-25 16:46:20|485.33|481.23|485.45|481.35|485.48|481.38|485.33|481.23|11
1635180390000|2021-10-25 16:46:30|485.46|481.36|485.49|481.39|485.51|481.41|485.46|481.36|7
1635180400000|2021-10-25 16:46:40|485.42|481.32|485.46|481.36|485.5|481.4|485.41|481.31|10
1635180410000|2021-10-25 16:46:50|485.48|481.38|485.49|481.39|485.5|481.4|485.47|481.37|11
1635180420000|2021-10-25 16:47:00|485.47|481.37|485.59|481.49|485.59|481.49|485.47|481.37|11
1635180430000|2021-10-25 16:47:10|485.58|481.48|485.59|481.49|485.59|481.49|485.52|481.42|10
1635180440000|2021-10-25 16:47:20|485.65|481.55|485.7|481.6|485.76|481.66|485.64|481.54|17
1635180450000|2021-10-25 16:47:30|485.69|481.59|485.68|481.58|485.77|481.67|485.66|481.56|18
1635180460000|2021-10-25 16:47:40|485.67|481.57|485.72|481.62|485.74|481.64|485.67|481.57|15
1635180470000|2021-10-25 16:47:50|485.73|481.63|485.69|481.59|485.74|481.64|485.66|481.56|14
1635180480000|2021-10-25 16:48:00|485.67|481.57|485.74|481.64|485.76|481.66|485.65|481.55|14
1635180490000|2021-10-25 16:48:10|485.7|481.6|485.66|481.56|485.7|481.6|485.58|481.48|16
1635180500000|2021-10-25 16:48:20|485.69|481.59|485.64|481.54|485.69|481.59|485.63|481.53|11
1635180510000|2021-10-25 16:48:30|485.63|481.53|485.76|481.66|485.76|481.66|485.63|481.53|9
1635180520000|2021-10-25 16:48:40|485.78|481.68|485.75|481.65|485.78|481.68|485.72|481.62|16
1635180530000|2021-10-25 16:48:50|485.66|481.56|485.53|481.43|485.7|481.6|485.51|481.41|12
1635180540000|2021-10-25 16:49:00|485.52|481.42|485.65|481.55|485.65|481.55|485.51|481.41|19
1635180550000|2021-10-25 16:49:10|485.61|481.51|485.59|481.49|485.66|481.56|485.55|481.45|12
1635180560000|2021-10-25 16:49:20|485.64|481.54|485.65|481.55|485.7|481.6|485.64|481.54|10
1635180570000|2021-10-25 16:49:30|485.7|481.6|485.68|481.58|485.7|481.6|485.62|481.52|11
1635180580000|2021-10-25 16:49:40|485.65|481.55|485.67|481.57|485.68|481.58|485.6|481.5|22
1635180590000|2021-10-25 16:49:50|485.68|481.58|485.68|481.58|485.68|481.58|485.63|481.53|16
1635180600000|2021-10-25 16:50:00|485.69|481.59|485.68|481.58|485.7|481.6|485.62|481.52|15
1635180610000|2021-10-25 16:50:10|485.64|481.54|485.68|481.58|485.68|481.58|485.61|481.51|10
1635180620000|2021-10-25 16:50:20|485.67|481.57|485.65|481.55|485.68|481.58|485.63|481.53|8
1635180630000|2021-10-25 16:50:30|485.63|481.53|485.62|481.52|485.63|481.53|485.53|481.43|13
1635180640000|2021-10-25 16:50:40|485.61|481.51|485.6|481.5|485.62|481.52|485.57|481.47|12
1635180650000|2021-10-25 16:50:50|485.58|481.48|485.7|481.6|485.74|481.64|485.57|481.47|18
1635180660000|2021-10-25 16:51:00|485.72|481.62|485.72|481.62|485.77|481.67|485.72|481.62|7
1635180670000|2021-10-25 16:51:10|485.8|481.7|485.76|481.66|485.8|481.7|485.75|481.65|4
1635180680000|2021-10-25 16:51:20|485.73|481.63|486|481.9|486|481.9|485.73|481.63|5
1635180690000|2021-10-25 16:51:30|486.03|481.93|485.96|481.86|486.03|481.93|485.96|481.86|2
1635180700000|2021-10-25 16:51:40|486.1|482|486.1|482|486.1|482|485.94|481.84|6
1635180710000|2021-10-25 16:51:50|486.08|481.98|486.07|481.97|486.08|481.98|485.91|481.81|6
1635180720000|2021-10-25 16:52:00|486.1|482|486.04|481.94|486.14|482.04|485.97|481.87|14
1635180730000|2021-10-25 16:52:10|486.03|481.93|486.03|481.93|486.03|481.93|485.97|481.87|9
1635180740000|2021-10-25 16:52:20|486|481.9|485.93|481.83|486|481.9|485.93|481.83|11
1635180750000|2021-10-25 16:52:30|485.92|481.82|485.76|481.66|485.92|481.82|485.74|481.64|11
1635180760000|2021-10-25 16:52:40|485.77|481.67|485.76|481.66|485.77|481.67|485.76|481.66|6
1635180770000|2021-10-25 16:52:50|485.75|481.65|485.59|481.49|485.83|481.73|485.59|481.49|9
1635180780000|2021-10-25 16:53:00|485.58|481.48|485.52|481.42|485.58|481.48|485.52|481.42|14
1635180790000|2021-10-25 16:53:10|485.55|481.45|485.6|481.5|485.68|481.58|485.53|481.43|18
1635180800000|2021-10-25 16:53:20|485.61|481.51|485.76|481.66|485.76|481.66|485.61|481.51|14
1635180810000|2021-10-25 16:53:30|485.77|481.67|485.98|481.88|485.98|481.88|485.77|481.67|12
1635180820000|2021-10-25 16:53:40|485.93|481.83|485.94|481.84|485.94|481.84|485.89|481.79|6
1635180830000|2021-10-25 16:53:50|485.95|481.85|485.83|481.73|485.95|481.85|485.83|481.73|5
1635180840000|2021-10-25 16:54:00|485.79|481.69|485.69|481.59|485.8|481.7|485.69|481.59|16
1635180850000|2021-10-25 16:54:10|485.7|481.6|485.85|481.75|485.86|481.76|485.66|481.56|13
1635180860000|2021-10-25 16:54:20|485.82|481.72|485.78|481.68|485.84|481.74|485.75|481.65|15
1635180870000|2021-10-25 16:54:30|485.72|481.62|485.68|481.58|485.77|481.67|485.68|481.58|11
1635180880000|2021-10-25 16:54:40|485.72|481.62|485.65|481.55|485.72|481.62|485.63|481.53|15
1635180890000|2021-10-25 16:54:50|485.62|481.52|485.58|481.48|485.63|481.53|485.4|481.3|21
1635180900000|2021-10-25 16:55:00|485.57|481.47|485.5|481.4|485.6|481.5|485.5|481.4|8
1635180910000|2021-10-25 16:55:10|485.48|481.38|485.42|481.32|485.5|481.4|485.39|481.29|20
1635180920000|2021-10-25 16:55:20|485.43|481.33|485.44|481.34|485.46|481.36|485.41|481.31|20
1635180930000|2021-10-25 16:55:30|485.43|481.33|485.41|481.31|485.45|481.35|485.38|481.28|17
1635180940000|2021-10-25 16:55:40|485.44|481.34|485.43|481.33|485.44|481.34|485.39|481.29|12
1635180950000|2021-10-25 16:55:50|485.42|481.32|485.24|481.14|485.42|481.32|485.24|481.14|18
1635180960000|2021-10-25 16:56:00|485.26|481.16|485.19|481.09|485.29|481.19|485.18|481.08|15
1635180970000|2021-10-25 16:56:10|485.18|481.08|485.17|481.07|485.19|481.09|485.16|481.06|10
1635180980000|2021-10-25 16:56:20|485.18|481.08|485.18|481.08|485.25|481.15|485.18|481.08|10
1635180990000|2021-10-25 16:56:30|485.2|481.1|485.22|481.12|485.27|481.17|485.18|481.08|16
1635181000000|2021-10-25 16:56:40|485.21|481.11|485.3|481.2|485.3|481.2|485.21|481.11|11
1635181010000|2021-10-25 16:56:50|485.35|481.25|485.35|481.25|485.35|481.25|485.27|481.17|17
1635181020000|2021-10-25 16:57:00|485.41|481.31|485.44|481.34|485.46|481.36|485.41|481.31|10
1635181030000|2021-10-25 16:57:10|485.43|481.33|485.44|481.34|485.48|481.38|485.42|481.32|14
1635181040000|2021-10-25 16:57:20|485.45|481.35|485.49|481.39|485.5|481.4|485.45|481.35|21
1635181050000|2021-10-25 16:57:30|485.46|481.36|485.45|481.35|485.47|481.37|485.43|481.33|11
1635181060000|2021-10-25 16:57:40|485.46|481.36|485.44|481.34|485.47|481.37|485.44|481.34|8
1635181070000|2021-10-25 16:57:50|485.45|481.35|485.56|481.46|485.59|481.49|485.45|481.35|12
1635181080000|2021-10-25 16:58:00|485.57|481.47|485.66|481.56|485.66|481.56|485.53|481.43|18
1635181090000|2021-10-25 16:58:10|485.62|481.52|485.53|481.43|485.62|481.52|485.51|481.41|17
1635181100000|2021-10-25 16:58:20|485.48|481.38|485.49|481.39|485.49|481.39|485.45|481.35|12
1635181110000|2021-10-25 16:58:30|485.45|481.35|485.42|481.32|485.53|481.43|485.4|481.3|9
1635181120000|2021-10-25 16:58:40|485.4|481.3|485.38|481.28|485.41|481.31|485.34|481.24|12
1635181130000|2021-10-25 16:58:50|485.39|481.29|485.44|481.34|485.45|481.35|485.31|481.21|16
1635181140000|2021-10-25 16:59:00|485.43|481.33|485.45|481.35|485.45|481.35|485.38|481.28|13
1635181150000|2021-10-25 16:59:10|485.44|481.34|485.28|481.18|485.45|481.35|485.2|481.1|17
1635181160000|2021-10-25 16:59:20|485.29|481.19|485.18|481.08|485.3|481.2|485.18|481.08|13
1635181170000|2021-10-25 16:59:30|485.17|481.07|485.28|481.18|485.28|481.18|485.17|481.07|10
1635181180000|2021-10-25 16:59:40|485.27|481.17|485.23|481.13|485.27|481.17|485.21|481.11|7
1635181190000|2021-10-25 16:59:50|485.19|481.09|485.2|481.1|485.23|481.13|485.15|481.05|16
1635181200000|2021-10-25 17:00:00|485.21|481.11|485.29|481.19|485.29|481.19|485.17|481.07|9
1635181210000|2021-10-25 17:00:10|485.26|481.16|485.11|481.01|485.27|481.17|485.11|481.01|14
1635181220000|2021-10-25 17:00:20|485.1|481|485.07|480.97|485.1|481|485.07|480.97|4
1635181230000|2021-10-25 17:00:30|485.08|480.98|485.11|481.01|485.11|481.01|485.07|480.97|5
1635181240000|2021-10-25 17:00:40|485.13|481.03|485.13|481.03|485.13|481.03|485.12|481.02|3
1635181250000|2021-10-25 17:00:50|485.12|481.02|485.14|481.04|485.23|481.13|485.12|481.02|7
1635181260000|2021-10-25 17:01:00|485.21|481.11|485.26|481.16|485.3|481.2|485.21|481.11|15
1635181270000|2021-10-25 17:01:10|485.39|481.29|485.5|481.4|485.5|481.4|485.39|481.29|10
1635181280000|2021-10-25 17:01:20|485.48|481.38|485.37|481.27|485.5|481.4|485.34|481.24|15
1635181290000|2021-10-25 17:01:30|485.4|481.3|485.46|481.36|485.46|481.36|485.36|481.26|18
1635181300000|2021-10-25 17:01:40|485.41|481.31|485.4|481.3|485.43|481.33|485.38|481.28|13
1635181310000|2021-10-25 17:01:50|485.35|481.25|485.47|481.37|485.47|481.37|485.32|481.22|13
1635181320000|2021-10-25 17:02:00|485.51|481.41|485.5|481.4|485.51|481.41|485.43|481.33|10
1635181330000|2021-10-25 17:02:10|485.49|481.39|485.53|481.43|485.54|481.44|485.45|481.35|10
1635181340000|2021-10-25 17:02:20|485.49|481.39|485.37|481.27|485.49|481.39|485.36|481.26|15
1635181350000|2021-10-25 17:02:30|485.36|481.26|485.39|481.29|485.39|481.29|485.36|481.26|10
1635181360000|2021-10-25 17:02:40|485.38|481.28|485.41|481.31|485.43|481.33|485.38|481.28|7
1635181370000|2021-10-25 17:02:50|485.45|481.35|485.38|481.28|485.45|481.35|485.35|481.25|14
1635181380000|2021-10-25 17:03:00|485.37|481.27|485.76|481.66|485.76|481.66|485.37|481.27|20
1635181390000|2021-10-25 17:03:10|485.73|481.63|485.73|481.63|485.77|481.67|485.67|481.57|18
1635181400000|2021-10-25 17:03:20|485.71|481.61|485.72|481.62|485.78|481.68|485.67|481.57|13
1635181410000|2021-10-25 17:03:30|485.74|481.64|485.7|481.6|485.75|481.65|485.7|481.6|4
1635181420000|2021-10-25 17:03:40|485.74|481.64|485.74|481.64|485.74|481.64|485.7|481.6|10
1635181430000|2021-10-25 17:03:50|485.72|481.62|485.81|481.71|485.81|481.71|485.71|481.61|13
1635181440000|2021-10-25 17:04:00|485.82|481.72|485.78|481.68|485.82|481.72|485.74|481.64|11
1635181450000|2021-10-25 17:04:10|485.8|481.7|485.55|481.45|485.85|481.75|485.55|481.45|18
1635181460000|2021-10-25 17:04:20|485.64|481.54|485.48|481.38|485.64|481.54|485.44|481.34|18
1635181470000|2021-10-25 17:04:30|485.49|481.39|485.47|481.37|485.49|481.39|485.41|481.31|10
1635181480000|2021-10-25 17:04:40|485.46|481.36|485.39|481.29|485.46|481.36|485.39|481.29|6
1635181490000|2021-10-25 17:04:50|485.42|481.32|485.34|481.24|485.42|481.32|485.34|481.24|9
1635181500000|2021-10-25 17:05:00|485.33|481.23|485.35|481.25|485.36|481.26|485.31|481.21|15
1635181510000|2021-10-25 17:05:10|485.36|481.26|485.35|481.25|485.41|481.31|485.32|481.22|16
1635181520000|2021-10-25 17:05:20|485.31|481.21|485.49|481.39|485.49|481.39|485.3|481.2|11
1635181530000|2021-10-25 17:05:30|485.47|481.37|485.46|481.36|485.47|481.37|485.46|481.36|2
1635181540000|2021-10-25 17:05:40|485.44|481.34|485.48|481.38|485.48|481.38|485.43|481.33|4
1635181550000|2021-10-25 17:05:50|485.5|481.4|485.47|481.37|485.5|481.4|485.46|481.36|6
1635181560000|2021-10-25 17:06:00|485.48|481.38|485.57|481.47|485.57|481.47|485.48|481.38|11
1635181570000|2021-10-25 17:06:10|485.54|481.44|485.49|481.39|485.54|481.44|485.42|481.32|6
1635181580000|2021-10-25 17:06:20|485.48|481.38|485.3|481.2|485.48|481.38|485.3|481.2|6
1635181590000|2021-10-25 17:06:30|485.23|481.13|485.24|481.14|485.24|481.14|485.2|481.1|7
1635181600000|2021-10-25 17:06:40|485.18|481.08|485.2|481.1|485.24|481.14|485.15|481.05|11
1635181610000|2021-10-25 17:06:50|485.19|481.09|485.17|481.07|485.21|481.11|485.17|481.07|7
1635181620000|2021-10-25 17:07:00|485.15|481.05|485.08|480.98|485.16|481.06|485.07|480.97|8
1635181630000|2021-10-25 17:07:10|485.07|480.97|485.02|480.92|485.08|480.98|485.02|480.92|5
1635181640000|2021-10-25 17:07:20|485.03|480.93|484.6|480.5|485.03|480.93|484.6|480.5|15
1635181650000|2021-10-25 17:07:30|484.59|480.49|484.6|480.5|484.64|480.54|484.58|480.48|16
1635181660000|2021-10-25 17:07:40|484.59|480.49|484.76|480.66|484.77|480.67|484.59|480.49|17
1635181670000|2021-10-25 17:07:50|484.77|480.67|484.99|480.89|484.99|480.89|484.76|480.66|14
1635181680000|2021-10-25 17:08:00|485|480.9|485.01|480.91|485.03|480.93|484.97|480.87|19
1635181690000|2021-10-25 17:08:10|485|480.9|484.88|480.78|485.01|480.91|484.88|480.78|16
1635181700000|2021-10-25 17:08:20|484.9|480.8|484.69|480.59|484.9|480.8|484.69|480.59|14
1635181710000|2021-10-25 17:08:30|484.68|480.58|484.67|480.57|484.68|480.58|484.65|480.55|6
1635181720000|2021-10-25 17:08:40|484.66|480.56|484.59|480.49|484.66|480.56|484.57|480.47|7
1635181730000|2021-10-25 17:08:50|484.53|480.43|484.5|480.4|484.59|480.49|484.5|480.4|6
1635181740000|2021-10-25 17:09:00|484.44|480.34|484.45|480.35|484.45|480.35|484.44|480.34|2
1635181750000|2021-10-25 17:09:10|484.4|480.3|484.4|480.3|484.4|480.3|484.4|480.3|1
1635181760000|2021-10-25 17:09:20|484.35|480.25|484.35|480.25|484.35|480.25|484.35|480.25|1
1635181770000|2021-10-25 17:09:30|484.3|480.2|484.5|480.4|484.51|480.41|484.3|480.2|7
1635181780000|2021-10-25 17:09:40|484.51|480.41|484.29|480.19|484.51|480.41|484.29|480.19|10
1635181790000|2021-10-25 17:09:50|484.3|480.2|484.47|480.37|484.5|480.4|484.3|480.2|6
1635181800000|2021-10-25 17:10:00|484.4|480.3|484.3|480.2|484.4|480.3|484.3|480.2|6
1635181810000|2021-10-25 17:10:10|484.4|480.3|484.45|480.35|484.5|480.4|484.4|480.3|7
1635181820000|2021-10-25 17:10:20|484.5|480.4|484.7|480.6|484.7|480.6|484.5|480.4|11
1635181830000|2021-10-25 17:10:30|484.69|480.59|484.64|480.54|484.69|480.59|484.6|480.5|8
1635181840000|2021-10-25 17:10:40|484.62|480.52|484.6|480.5|484.69|480.59|484.6|480.5|7
1635181850000|2021-10-25 17:10:50|484.55|480.45|484.4|480.3|484.55|480.45|484.4|480.3|3
1635181870000|2021-10-25 17:11:10|484.3|480.2|484.3|480.2|484.3|480.2|484.3|480.2|1
1635181880000|2021-10-25 17:11:20|484.29|480.19|484.02|479.92|484.3|480.2|484.02|479.92|9
1635181890000|2021-10-25 17:11:30|484.01|479.91|484|479.9|484.03|479.93|483.91|479.81|8
1635181900000|2021-10-25 17:11:40|483.99|479.89|483.51|479.41|483.99|479.89|483.51|479.41|22
1635181910000|2021-10-25 17:11:50|483.5|479.4|483.4|479.3|483.51|479.41|483.4|479.3|7
1635181920000|2021-10-25 17:12:00|483.39|479.29|483.36|479.26|483.4|479.3|483.34|479.24|7
1635181930000|2021-10-25 17:12:10|483.35|479.25|483.33|479.23|483.39|479.29|483.33|479.23|9
1635181940000|2021-10-25 17:12:20|483.37|479.27|483.33|479.23|483.37|479.27|483.29|479.19|7
1635181950000|2021-10-25 17:12:30|483.29|479.19|483.23|479.13|483.29|479.19|483.23|479.13|3
1635181960000|2021-10-25 17:12:40|483.24|479.14|483.28|479.18|483.28|479.18|483.19|479.09|17
1635181970000|2021-10-25 17:12:50|483.26|479.16|483.2|479.1|483.3|479.2|483.2|479.1|9
1635181980000|2021-10-25 17:13:00|483.3|479.2|483.3|479.2|483.3|479.2|483.2|479.1|7
1635181990000|2021-10-25 17:13:10|483.23|479.13|483.3|479.2|483.3|479.2|483.23|479.13|3
1635182000000|2021-10-25 17:13:20|483.25|479.15|483.4|479.3|483.41|479.31|483.25|479.15|7
1635182010000|2021-10-25 17:13:30|483.45|479.35|483.5|479.4|483.5|479.4|483.45|479.35|2
1635182030000|2021-10-25 17:13:50|483.37|479.27|483.38|479.28|483.38|479.28|483.36|479.26|3
1635182040000|2021-10-25 17:14:00|483.36|479.26|483.4|479.3|483.43|479.33|483.36|479.26|13
1635182050000|2021-10-25 17:14:10|483.36|479.26|483.4|479.3|483.42|479.32|483.36|479.26|5
1635182060000|2021-10-25 17:14:20|483.39|479.29|483.61|479.51|483.61|479.51|483.39|479.29|5
1635182070000|2021-10-25 17:14:30|483.6|479.5|483.65|479.55|483.74|479.64|483.6|479.5|8
1635182080000|2021-10-25 17:14:40|483.67|479.57|483.6|479.5|483.68|479.58|483.6|479.5|6
1635182090000|2021-10-25 17:14:50|483.65|479.55|483.46|479.36|483.65|479.55|483.46|479.36|15
1635182100000|2021-10-25 17:15:00|483.48|479.38|483.45|479.35|483.5|479.4|483.3|479.2|11
1635182110000|2021-10-25 17:15:10|483.44|479.34|483.47|479.37|483.47|479.37|483.44|479.34|9
1635182120000|2021-10-25 17:15:20|483.46|479.36|483.55|479.45|483.55|479.45|483.45|479.35|6
1635182130000|2021-10-25 17:15:30|483.56|479.46|483.49|479.39|483.56|479.46|483.36|479.26|17
1635182140000|2021-10-25 17:15:40|483.5|479.4|483.45|479.35|483.5|479.4|483.4|479.3|16
1635182150000|2021-10-25 17:15:50|483.5|479.4|483.46|479.36|483.5|479.4|483.42|479.32|5
1635182160000|2021-10-25 17:16:00|483.44|479.34|483.51|479.41|483.51|479.41|483.37|479.27|10
1635182170000|2021-10-25 17:16:10|483.54|479.44|483.66|479.56|483.66|479.56|483.5|479.4|11
1635182180000|2021-10-25 17:16:20|483.7|479.6|483.67|479.57|483.71|479.61|483.64|479.54|7
1635182190000|2021-10-25 17:16:30|483.66|479.56|483.87|479.77|483.88|479.78|483.66|479.56|22
1635182200000|2021-10-25 17:16:40|483.88|479.78|483.78|479.68|483.89|479.79|483.75|479.65|23
1635182210000|2021-10-25 17:16:50|483.77|479.67|483.94|479.84|483.94|479.84|483.77|479.67|10
1635182220000|2021-10-25 17:17:00|483.93|479.83|483.85|479.75|483.93|479.83|483.83|479.73|6
1635182230000|2021-10-25 17:17:10|483.9|479.8|483.89|479.79|483.9|479.8|483.85|479.75|6
1635182240000|2021-10-25 17:17:20|483.84|479.74|483.83|479.73|483.89|479.79|483.81|479.71|8
1635182250000|2021-10-25 17:17:30|483.88|479.78|484|479.9|484|479.9|483.87|479.77|5
1635182260000|2021-10-25 17:17:40|484.06|479.96|484|479.9|484.06|479.96|484|479.9|3
1635182270000|2021-10-25 17:17:50|483.96|479.86|483.97|479.87|483.97|479.87|483.96|479.86|2
1635182290000|2021-10-25 17:18:10|483.94|479.84|484.12|480.02|484.12|480.02|483.94|479.84|4
1635182300000|2021-10-25 17:18:20|484.14|480.04|484.14|480.04|484.14|480.04|484.14|480.04|1
1635182320000|2021-10-25 17:18:40|484.2|480.1|484.2|480.1|484.2|480.1|484.2|480.1|1
1635182330000|2021-10-25 17:18:50|484.21|480.11|484.21|480.11|484.21|480.11|484.21|480.11|1
1635182340000|2021-10-25 17:19:00|484.24|480.14|484.24|480.14|484.24|480.14|484.21|480.11|7
1635182350000|2021-10-25 17:19:10|484.23|480.13|484.26|480.16|484.26|480.16|484.21|480.11|5
1635182360000|2021-10-25 17:19:20|484.21|480.11|484.25|480.15|484.25|480.15|484.21|480.11|4
1635182370000|2021-10-25 17:19:30|484.31|480.21|484.31|480.21|484.31|480.21|484.31|480.21|1
1635182390000|2021-10-25 17:19:50|484.44|480.34|484.44|480.34|484.44|480.34|484.44|480.34|1
1635182400000|2021-10-25 17:20:00|484.54|480.44|484.54|480.44|484.54|480.44|484.54|480.44|1
1635182420000|2021-10-25 17:20:20|484.59|480.49|484.72|480.62|484.72|480.62|484.59|480.49|5
1635182430000|2021-10-25 17:20:30|484.75|480.65|484.55|480.45|484.8|480.7|484.52|480.42|9
1635182440000|2021-10-25 17:20:40|484.5|480.4|484.43|480.33|484.5|480.4|484.43|480.33|3
1635182450000|2021-10-25 17:20:50|484.46|480.36|484.6|480.5|484.6|480.5|484.44|480.34|10
1635182460000|2021-10-25 17:21:00|484.61|480.51|484.63|480.53|484.66|480.56|484.58|480.48|14
1635182470000|2021-10-25 17:21:10|484.66|480.56|484.66|480.56|484.69|480.59|484.59|480.49|8
1635182480000|2021-10-25 17:21:20|484.68|480.58|484.68|480.58|484.68|480.58|484.68|480.58|1
1635182490000|2021-10-25 17:21:30|484.64|480.54|484.59|480.49|484.64|480.54|484.59|480.49|2
1635182500000|2021-10-25 17:21:40|484.67|480.57|484.6|480.5|484.67|480.57|484.58|480.48|4
1635182510000|2021-10-25 17:21:50|484.61|480.51|484.6|480.5|484.61|480.51|484.6|480.5|2
1635182520000|2021-10-25 17:22:00|484.56|480.46|484.32|480.22|484.56|480.46|484.32|480.22|6
1635182530000|2021-10-25 17:22:10|484.31|480.21|484.3|480.2|484.35|480.25|484.3|480.2|8
1635182540000|2021-10-25 17:22:20|484.2|480.1|483.9|479.8|484.26|480.16|483.9|479.8|10
1635182550000|2021-10-25 17:22:30|483.86|479.76|483.59|479.49|483.86|479.76|483.55|479.45|13
1635182560000|2021-10-25 17:22:40|483.6|479.5|483.61|479.51|483.61|479.51|483.56|479.46|7
1635182570000|2021-10-25 17:22:50|483.6|479.5|483.67|479.57|483.74|479.64|483.57|479.47|15
1635182580000|2021-10-25 17:23:00|483.6|479.5|483.58|479.48|483.65|479.55|483.54|479.44|10
1635182590000|2021-10-25 17:23:10|483.57|479.47|483.43|479.33|483.57|479.47|483.43|479.33|11
1635182600000|2021-10-25 17:23:20|483.39|479.29|483.41|479.31|483.42|479.32|483.39|479.29|4
1635182610000|2021-10-25 17:23:30|483.42|479.32|483.43|479.33|483.47|479.37|483.42|479.32|8
1635182620000|2021-10-25 17:23:40|483.42|479.32|483.4|479.3|483.43|479.33|483.4|479.3|6
1635182630000|2021-10-25 17:23:50|483.41|479.31|483.41|479.31|483.41|479.31|483.41|479.31|1
1635182640000|2021-10-25 17:24:00|483.4|479.3|483.39|479.29|483.4|479.3|483.37|479.27|4
1635182650000|2021-10-25 17:24:10|483.4|479.3|483.5|479.4|483.5|479.4|483.4|479.3|3
1635182660000|2021-10-25 17:24:20|483.49|479.39|483.49|479.39|483.54|479.44|483.49|479.39|7
1635182670000|2021-10-25 17:24:30|483.48|479.38|483.47|479.37|483.48|479.38|483.47|479.37|2
1635182680000|2021-10-25 17:24:40|483.51|479.41|483.48|479.38|483.53|479.43|483.48|479.38|6
1635182690000|2021-10-25 17:24:50|483.49|479.39|483.63|479.53|483.63|479.53|483.49|479.39|12
1635182700000|2021-10-25 17:25:00|483.62|479.52|483.56|479.46|483.66|479.56|483.56|479.46|11
1635182710000|2021-10-25 17:25:10|483.55|479.45|483.63|479.53|483.63|479.53|483.55|479.45|9
1635182720000|2021-10-25 17:25:20|483.74|479.64|483.89|479.79|483.89|479.79|483.74|479.64|12
1635182730000|2021-10-25 17:25:30|483.86|479.76|483.97|479.87|483.97|479.87|483.86|479.76|13
1635182740000|2021-10-25 17:25:40|483.95|479.85|483.98|479.88|483.99|479.89|483.95|479.85|7
1635182750000|2021-10-25 17:25:50|483.97|479.87|483.99|479.89|484|479.9|483.95|479.85|7
1635182760000|2021-10-25 17:26:00|483.98|479.88|484.02|479.92|484.03|479.93|483.97|479.87|9
1635182770000|2021-10-25 17:26:10|484.03|479.93|484.03|479.93|484.03|479.93|484.03|479.93|1
1635182780000|2021-10-25 17:26:20|484.18|480.08|484.1|480|484.18|480.08|484.08|479.98|3
1635182790000|2021-10-25 17:26:30|484.12|480.02|484.17|480.07|484.17|480.07|484.12|480.02|3
1635182800000|2021-10-25 17:26:40|484.16|480.06|484.17|480.07|484.17|480.07|484.16|480.06|2
1635182820000|2021-10-25 17:27:00|484.16|480.06|484.18|480.08|484.18|480.08|484.15|480.05|4
1635182830000|2021-10-25 17:27:10|484.2|480.1|484.2|480.1|484.2|480.1|484.2|480.1|1
1635182840000|2021-10-25 17:27:20|484.24|480.14|484.23|480.13|484.24|480.14|484.23|480.13|2
1635182850000|2021-10-25 17:27:30|484.13|480.03|484.1|480|484.17|480.07|484.09|479.99|7
1635182860000|2021-10-25 17:27:40|484.09|479.99|484.14|480.04|484.15|480.05|484.09|479.99|4
1635182870000|2021-10-25 17:27:50|484.13|480.03|484.16|480.06|484.16|480.06|484.13|480.03|2
1635182880000|2021-10-25 17:28:00|484.09|479.99|484.1|480|484.2|480.1|484.09|479.99|4
1635182890000|2021-10-25 17:28:10|484.21|480.11|484.18|480.08|484.24|480.14|484.18|480.08|3
1635182900000|2021-10-25 17:28:20|484.23|480.13|484.2|480.1|484.24|480.14|484.19|480.09|4
1635182910000|2021-10-25 17:28:30|484.16|480.06|484.16|480.06|484.16|480.06|484.16|480.06|1
1635182920000|2021-10-25 17:28:40|484.15|480.05|484.17|480.07|484.17|480.07|484.15|480.05|2
1635182930000|2021-10-25 17:28:50|484.07|479.97|484.15|480.05|484.15|480.05|484.07|479.97|2
1635182940000|2021-10-25 17:29:00|484.06|479.96|484.04|479.94|484.06|479.96|484.04|479.94|3
1635182950000|2021-10-25 17:29:10|484.09|479.99|483.92|479.82|484.09|479.99|483.92|479.82|5
1635182960000|2021-10-25 17:29:20|483.81|479.71|483.6|479.5|483.87|479.77|483.56|479.46|12
1635182970000|2021-10-25 17:29:30|483.59|479.49|483.55|479.45|483.65|479.55|483.55|479.45|7
1635182980000|2021-10-25 17:29:40|483.56|479.46|483.65|479.55|483.67|479.57|483.55|479.45|12
1635182990000|2021-10-25 17:29:50|483.69|479.59|483.8|479.7|483.84|479.74|483.69|479.59|11
1635183000000|2021-10-25 17:30:00|483.85|479.75|483.86|479.76|483.86|479.76|483.8|479.7|5
1635183010000|2021-10-25 17:30:10|483.83|479.73|483.7|479.6|483.83|479.73|483.67|479.57|11
1635183020000|2021-10-25 17:30:20|483.67|479.57|483.59|479.49|483.67|479.57|483.51|479.41|7
1635183030000|2021-10-25 17:30:30|483.57|479.47|483.54|479.44|483.6|479.5|483.54|479.44|15
1635183040000|2021-10-25 17:30:40|483.53|479.43|483.61|479.51|483.63|479.53|483.53|479.43|11
1635183050000|2021-10-25 17:30:50|483.6|479.5|483.58|479.48|483.61|479.51|483.58|479.48|7
1635183060000|2021-10-25 17:31:00|483.59|479.49|483.6|479.5|483.65|479.55|483.58|479.48|11
1635183070000|2021-10-25 17:31:10|483.59|479.49|483.79|479.69|483.79|479.69|483.59|479.49|13
1635183080000|2021-10-25 17:31:20|483.77|479.67|483.77|479.67|483.89|479.79|483.77|479.67|15
1635183090000|2021-10-25 17:31:30|483.76|479.66|483.84|479.74|483.84|479.74|483.76|479.66|13
1635183100000|2021-10-25 17:31:40|483.85|479.75|483.86|479.76|483.9|479.8|483.85|479.75|13
1635183110000|2021-10-25 17:31:50|483.89|479.79|483.9|479.8|483.9|479.8|483.87|479.77|6
1635183120000|2021-10-25 17:32:00|483.88|479.78|483.81|479.71|483.88|479.78|483.81|479.71|6
1635183130000|2021-10-25 17:32:10|483.75|479.65|483.6|479.5|483.75|479.65|483.6|479.5|7
1635183140000|2021-10-25 17:32:20|483.59|479.49|483.6|479.5|483.6|479.5|483.59|479.49|4
1635183150000|2021-10-25 17:32:30|483.54|479.44|483.56|479.46|483.56|479.46|483.5|479.4|6
1635183160000|2021-10-25 17:32:40|483.51|479.41|483.61|479.51|483.61|479.51|483.48|479.38|5
1635183170000|2021-10-25 17:32:50|483.62|479.52|483.47|479.37|483.62|479.52|483.47|479.37|6
1635183180000|2021-10-25 17:33:00|483.46|479.36|483.38|479.28|483.5|479.4|483.38|479.28|12
1635183190000|2021-10-25 17:33:10|483.37|479.27|482.92|478.82|483.41|479.31|482.92|478.82|9
1635183200000|2021-10-25 17:33:20|482.9|478.8|482.2|478.1|482.9|478.8|482.17|478.07|28
1635183210000|2021-10-25 17:33:30|482.19|478.09|482.51|478.41|482.52|478.42|482.19|478.09|17
1635183220000|2021-10-25 17:33:40|482.46|478.36|482.62|478.52|482.62|478.52|482.42|478.32|13
1635183230000|2021-10-25 17:33:50|482.63|478.53|482.62|478.52|482.69|478.59|482.62|478.52|9
1635183240000|2021-10-25 17:34:00|482.6|478.5|482.96|478.86|482.96|478.86|482.54|478.44|22
1635183250000|2021-10-25 17:34:10|482.97|478.87|483.07|478.97|483.1|479|482.97|478.87|9
1635183260000|2021-10-25 17:34:20|482.96|478.86|482.6|478.5|482.96|478.86|482.59|478.49|17
1635183270000|2021-10-25 17:34:30|482.63|478.53|482.43|478.33|482.63|478.53|482.38|478.28|22
1635183280000|2021-10-25 17:34:40|482.32|478.22|482.37|478.27|482.39|478.29|482.3|478.2|17
1635183290000|2021-10-25 17:34:50|482.36|478.26|482.4|478.3|482.46|478.36|482.33|478.23|14
1635183300000|2021-10-25 17:35:00|482.44|478.34|482.6|478.5|482.62|478.52|482.42|478.32|10
1635183310000|2021-10-25 17:35:10|482.59|478.49|482.79|478.69|482.8|478.7|482.59|478.49|11
1635183320000|2021-10-25 17:35:20|482.75|478.65|482.7|478.6|482.75|478.65|482.7|478.6|15
1635183330000|2021-10-25 17:35:30|482.71|478.61|482.69|478.59|482.73|478.63|482.64|478.54|7
1635183340000|2021-10-25 17:35:40|482.7|478.6|482.35|478.25|482.7|478.6|482.35|478.25|18
1635183350000|2021-10-25 17:35:50|482.34|478.24|481.86|477.76|482.34|478.24|481.78|477.68|21
1635183360000|2021-10-25 17:36:00|481.83|477.73|482.02|477.92|482.03|477.93|481.83|477.73|16
1635183370000|2021-10-25 17:36:10|482.04|477.94|482.14|478.04|482.18|478.08|482.02|477.92|16
1635183380000|2021-10-25 17:36:20|482.13|478.03|482.09|477.99|482.18|478.08|482.09|477.99|16
1635183390000|2021-10-25 17:36:30|482.11|478.01|482.1|478|482.16|478.06|482.08|477.98|17
1635183400000|2021-10-25 17:36:40|482.11|478.01|482|477.9|482.17|478.07|481.97|477.87|15
1635183410000|2021-10-25 17:36:50|482.03|477.93|481.84|477.74|482.06|477.96|481.83|477.73|12
1635183420000|2021-10-25 17:37:00|481.75|477.65|481.7|477.6|481.75|477.65|481.6|477.5|7
1635183430000|2021-10-25 17:37:10|481.73|477.63|481.78|477.68|481.8|477.7|481.73|477.63|7
1635183440000|2021-10-25 17:37:20|481.84|477.74|481.77|477.67|481.84|477.74|481.75|477.65|12
1635183450000|2021-10-25 17:37:30|481.76|477.66|482.06|477.96|482.06|477.96|481.76|477.66|16
1635183460000|2021-10-25 17:37:40|482.05|477.95|481.83|477.73|482.16|478.06|481.81|477.71|18
1635183470000|2021-10-25 17:37:50|481.82|477.72|481.98|477.88|481.98|477.88|481.77|477.67|10
1635183480000|2021-10-25 17:38:00|481.91|477.81|482.05|477.95|482.05|477.95|481.91|477.81|6
1635183490000|2021-10-25 17:38:10|482.04|477.94|482.05|477.95|482.06|477.96|482.01|477.91|7
1635183500000|2021-10-25 17:38:20|482.08|477.98|482.04|477.94|482.09|477.99|482.02|477.92|15
1635183510000|2021-10-25 17:38:30|482.05|477.95|482.04|477.94|482.07|477.97|482.04|477.94|14
1635183520000|2021-10-25 17:38:40|482.05|477.95|482.08|477.98|482.08|477.98|482.04|477.94|13
1635183530000|2021-10-25 17:38:50|482.07|477.97|482.08|477.98|482.08|477.98|482.07|477.97|2
1635183540000|2021-10-25 17:39:00|482.05|477.95|482.13|478.03|482.16|478.06|482|477.9|11
1635183550000|2021-10-25 17:39:10|482.14|478.04|482.15|478.05|482.16|478.06|482.11|478.01|6
1635183560000|2021-10-25 17:39:20|482.16|478.06|482.2|478.1|482.2|478.1|482.15|478.05|8
1635183570000|2021-10-25 17:39:30|482.19|478.09|482.11|478.01|482.29|478.19|482.1|478|7
1635183580000|2021-10-25 17:39:40|482.1|478|482.11|478.01|482.18|478.08|482.03|477.93|14
1635183590000|2021-10-25 17:39:50|482.09|477.99|482.01|477.91|482.09|477.99|482.01|477.91|4
1635183600000|2021-10-25 17:40:00|482.02|477.92|482.01|477.91|482.02|477.92|482.01|477.91|2
1635183610000|2021-10-25 17:40:10|482|477.9|482.16|478.06|482.16|478.06|482|477.9|6
1635183620000|2021-10-25 17:40:20|482.17|478.07|482.43|478.33|482.45|478.35|482.17|478.07|10
1635183630000|2021-10-25 17:40:30|482.41|478.31|482.57|478.47|482.57|478.47|482.39|478.29|18
1635183640000|2021-10-25 17:40:40|482.63|478.53|482.4|478.3|482.63|478.53|482.4|478.3|2
1635183650000|2021-10-25 17:40:50|482.3|478.2|482.29|478.19|482.3|478.2|482.26|478.16|4
1635183660000|2021-10-25 17:41:00|482.3|478.2|482.25|478.15|482.3|478.2|482.25|478.15|2
1635183670000|2021-10-25 17:41:10|482.28|478.18|482.28|478.18|482.28|478.18|482.28|478.18|1
1635183680000|2021-10-25 17:41:20|482.27|478.17|482.26|478.16|482.27|478.17|482.26|478.16|2
1635183690000|2021-10-25 17:41:30|482.27|478.17|482.35|478.25|482.36|478.26|482.27|478.17|9
1635183700000|2021-10-25 17:41:40|482.37|478.27|482.45|478.35|482.46|478.36|482.32|478.22|12
1635183720000|2021-10-25 17:42:00|482.51|478.41|482.59|478.49|482.59|478.49|482.51|478.41|8
1635183730000|2021-10-25 17:42:10|482.58|478.48|482.54|478.44|482.61|478.51|482.54|478.44|3
1635183740000|2021-10-25 17:42:20|482.6|478.5|482.61|478.51|482.61|478.51|482.6|478.5|2
1635183750000|2021-10-25 17:42:30|482.6|478.5|482.62|478.52|482.63|478.53|482.6|478.5|4
1635183760000|2021-10-25 17:42:40|482.63|478.53|482.64|478.54|482.64|478.54|482.58|478.48|5
1635183770000|2021-10-25 17:42:50|482.63|478.53|482.61|478.51|482.63|478.53|482.61|478.51|10
1635183780000|2021-10-25 17:43:00|482.54|478.44|482.5|478.4|482.57|478.47|482.47|478.37|15
1635183790000|2021-10-25 17:43:10|482.44|478.34|482.47|478.37|482.49|478.39|482.44|478.34|5
1635183800000|2021-10-25 17:43:20|482.4|478.3|482.4|478.3|482.4|478.3|482.31|478.21|8
1635183810000|2021-10-25 17:43:30|482.42|478.32|482.55|478.45|482.61|478.51|482.42|478.32|9
1635183830000|2021-10-25 17:43:50|482.58|478.48|482.61|478.51|482.62|478.52|482.58|478.48|4
1635183840000|2021-10-25 17:44:00|482.58|478.48|482.58|478.48|482.58|478.48|482.58|478.48|1
1635183850000|2021-10-25 17:44:10|482.62|478.52|482.66|478.56|482.66|478.56|482.61|478.51|4
1635183860000|2021-10-25 17:44:20|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1635183870000|2021-10-25 17:44:30|482.57|478.47|482.54|478.44|482.57|478.47|482.54|478.44|2
1635183880000|2021-10-25 17:44:40|482.5|478.4|482.5|478.4|482.5|478.4|482.5|478.4|1
1635183890000|2021-10-25 17:44:50|482.39|478.29|482.33|478.23|482.46|478.36|482.33|478.23|7
1635183900000|2021-10-25 17:45:00|482.37|478.27|482.3|478.2|482.4|478.3|482.3|478.2|6
1635183910000|2021-10-25 17:45:10|482.29|478.19|482.08|477.98|482.29|478.19|482.08|477.98|7
1635183920000|2021-10-25 17:45:20|481.98|477.88|481.96|477.86|481.98|477.88|481.96|477.86|2
1635183930000|2021-10-25 17:45:30|481.9|477.8|481.85|477.75|481.9|477.8|481.85|477.75|5
1635183940000|2021-10-25 17:45:40|481.84|477.74|481.81|477.71|481.84|477.74|481.8|477.7|4
1635183950000|2021-10-25 17:45:50|481.73|477.63|481.73|477.63|481.73|477.63|481.73|477.63|1
1635183960000|2021-10-25 17:46:00|481.75|477.65|481.75|477.65|481.75|477.65|481.73|477.63|3
1635183970000|2021-10-25 17:46:10|481.76|477.66|481.92|477.82|481.96|477.86|481.76|477.66|9
1635183980000|2021-10-25 17:46:20|481.97|477.87|481.89|477.79|481.97|477.87|481.89|477.79|4
1635183990000|2021-10-25 17:46:30|481.84|477.74|481.77|477.67|481.84|477.74|481.74|477.64|5
1635184000000|2021-10-25 17:46:40|481.74|477.64|481.77|477.67|481.79|477.69|481.7|477.6|7
1635184010000|2021-10-25 17:46:50|481.76|477.66|481.66|477.56|481.76|477.66|481.64|477.54|6
1635184020000|2021-10-25 17:47:00|481.71|477.61|481.77|477.67|481.77|477.67|481.71|477.61|3
1635184030000|2021-10-25 17:47:10|481.8|477.7|481.86|477.76|481.86|477.76|481.8|477.7|6
1635184040000|2021-10-25 17:47:20|481.88|477.78|481.9|477.8|481.9|477.8|481.78|477.68|18
1635184050000|2021-10-25 17:47:30|481.88|477.78|481.88|477.78|481.88|477.78|481.88|477.78|1
1635184060000|2021-10-25 17:47:40|481.8|477.7|481.73|477.63|481.8|477.7|481.73|477.63|4
1635184070000|2021-10-25 17:47:50|481.75|477.65|481.77|477.67|481.77|477.67|481.73|477.63|5
1635184080000|2021-10-25 17:48:00|481.76|477.66|481.68|477.58|481.77|477.67|481.66|477.56|7
1635184090000|2021-10-25 17:48:10|481.67|477.57|481.64|477.54|481.67|477.57|481.64|477.54|5
1635184100000|2021-10-25 17:48:20|481.63|477.53|481.4|477.3|481.63|477.53|481.4|477.3|2
1635184110000|2021-10-25 17:48:30|481.36|477.26|481.28|477.18|481.4|477.3|481.28|477.18|6
1635184120000|2021-10-25 17:48:40|481.3|477.2|481.41|477.31|481.41|477.31|481.29|477.19|10
1635184130000|2021-10-25 17:48:50|481.46|477.36|481.59|477.49|481.59|477.49|481.4|477.3|11
1635184140000|2021-10-25 17:49:00|481.6|477.5|481.59|477.49|481.6|477.5|481.58|477.48|7
1635184150000|2021-10-25 17:49:10|481.56|477.46|481.82|477.72|481.87|477.77|481.56|477.46|15
1635184160000|2021-10-25 17:49:20|481.77|477.67|481.97|477.87|481.98|477.88|481.77|477.67|13
1635184170000|2021-10-25 17:49:30|481.89|477.79|481.75|477.65|482.01|477.91|481.75|477.65|10
1635184180000|2021-10-25 17:49:40|481.76|477.66|481.8|477.7|481.94|477.84|481.76|477.66|5
1635184190000|2021-10-25 17:49:50|481.85|477.75|482.94|478.84|482.94|478.84|481.81|477.71|23
1635184200000|2021-10-25 17:50:00|482.91|478.81|482.84|478.74|482.95|478.85|482.84|478.74|15
1635184210000|2021-10-25 17:50:10|482.8|478.7|482.35|478.25|482.8|478.7|482.35|478.25|9
1635184220000|2021-10-25 17:50:20|482.3|478.2|482|477.9|482.3|478.2|482|477.9|11
1635184230000|2021-10-25 17:50:30|482.01|477.91|482.08|477.98|482.17|478.07|482.01|477.91|7
1635184240000|2021-10-25 17:50:40|482|477.9|481.8|477.7|482|477.9|481.8|477.7|7
1635184250000|2021-10-25 17:50:50|481.78|477.68|481.7|477.6|481.8|477.7|481.67|477.57|6
1635184260000|2021-10-25 17:51:00|481.77|477.67|481.71|477.61|481.79|477.69|481.71|477.61|4
1635184270000|2021-10-25 17:51:10|481.8|477.7|481.8|477.7|481.82|477.72|481.7|477.6|7
1635184290000|2021-10-25 17:51:30|481.73|477.63|481.73|477.63|481.73|477.63|481.73|477.63|1
1635184300000|2021-10-25 17:51:40|481.8|477.7|481.6|477.5|481.8|477.7|481.6|477.5|6
1635184310000|2021-10-25 17:51:50|481.61|477.51|481.6|477.5|481.61|477.51|481.6|477.5|2
1635184320000|2021-10-25 17:52:00|481.56|477.46|481.5|477.4|481.6|477.5|481.5|477.4|7
1635184330000|2021-10-25 17:52:10|481.44|477.34|481.5|477.4|481.5|477.4|481.44|477.34|2
1635184340000|2021-10-25 17:52:20|481.51|477.41|481.51|477.41|481.51|477.41|481.51|477.41|1
1635184350000|2021-10-25 17:52:30|481.5|477.4|481.5|477.4|481.51|477.41|481.44|477.34|14
1635184360000|2021-10-25 17:52:40|481.51|477.41|481.46|477.36|481.53|477.43|481.44|477.34|11
1635184370000|2021-10-25 17:52:50|481.5|477.4|481.5|477.4|481.5|477.4|481.47|477.37|3
1635184380000|2021-10-25 17:53:00|481.4|477.3|481.4|477.3|481.42|477.32|481.4|477.3|3
1635184390000|2021-10-25 17:53:10|481.42|477.32|481.47|477.37|481.47|477.37|481.42|477.32|2
1635184400000|2021-10-25 17:53:20|481.5|477.4|481.38|477.28|481.5|477.4|481.38|477.28|2
1635184410000|2021-10-25 17:53:30|481.4|477.3|481.44|477.34|481.44|477.34|481.37|477.27|5
1635184420000|2021-10-25 17:53:40|481.43|477.33|481.48|477.38|481.51|477.41|481.43|477.33|8
1635184430000|2021-10-25 17:53:50|481.47|477.37|481.6|477.5|481.6|477.5|481.47|477.37|3
1635184440000|2021-10-25 17:54:00|481.62|477.52|481.62|477.52|481.62|477.52|481.62|477.52|1
1635184450000|2021-10-25 17:54:10|481.65|477.55|481.69|477.59|481.69|477.59|481.61|477.51|7
1635184460000|2021-10-25 17:54:20|481.68|477.58|481.73|477.63|481.73|477.63|481.64|477.54|10
1635184470000|2021-10-25 17:54:30|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1635184480000|2021-10-25 17:54:40|481.83|477.73|481.7|477.6|481.83|477.73|481.7|477.6|4
1635184490000|2021-10-25 17:54:50|481.71|477.61|481.71|477.61|481.71|477.61|481.71|477.61|1
1635184500000|2021-10-25 17:55:00|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635184510000|2021-10-25 17:55:10|481.72|477.62|481.87|477.77|481.87|477.77|481.72|477.62|10
1635184520000|2021-10-25 17:55:20|481.8|477.7|481.82|477.72|481.83|477.73|481.77|477.67|7
1635184530000|2021-10-25 17:55:30|481.78|477.68|481.9|477.8|481.95|477.85|481.77|477.67|14
1635184540000|2021-10-25 17:55:40|481.89|477.79|481.97|477.87|481.98|477.88|481.89|477.79|15
1635184550000|2021-10-25 17:55:50|481.95|477.85|482|477.9|482|477.9|481.95|477.85|6
1635184560000|2021-10-25 17:56:00|481.96|477.86|482|477.9|482|477.9|481.94|477.84|6
1635184570000|2021-10-25 17:56:10|481.97|477.87|481.92|477.82|482|477.9|481.92|477.82|6
1635184580000|2021-10-25 17:56:20|481.86|477.76|481.86|477.76|481.87|477.77|481.85|477.75|4
1635184590000|2021-10-25 17:56:30|481.87|477.77|481.85|477.75|481.87|477.77|481.85|477.75|3
1635184600000|2021-10-25 17:56:40|481.86|477.76|481.8|477.7|481.86|477.76|481.8|477.7|5
1635184610000|2021-10-25 17:56:50|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635184620000|2021-10-25 17:57:00|481.75|477.65|481.71|477.61|481.86|477.76|481.71|477.61|9
1635184630000|2021-10-25 17:57:10|481.7|477.6|481.74|477.64|481.74|477.64|481.7|477.6|8
1635184640000|2021-10-25 17:57:20|481.73|477.63|481.73|477.63|481.8|477.7|481.69|477.59|7
1635184650000|2021-10-25 17:57:30|481.79|477.69|481.77|477.67|481.81|477.71|481.77|477.67|8
1635184660000|2021-10-25 17:57:40|481.78|477.68|481.8|477.7|481.82|477.72|481.78|477.68|3
1635184670000|2021-10-25 17:57:50|481.76|477.66|481.8|477.7|481.8|477.7|481.76|477.66|3
1635184720000|2021-10-25 17:58:40|481.84|477.74|481.84|477.74|481.84|477.74|481.84|477.74|1
1635184730000|2021-10-25 17:58:50|481.81|477.71|481.81|477.71|481.81|477.71|481.81|477.71|1
1635184750000|2021-10-25 17:59:10|481.8|477.7|481.8|477.7|481.8|477.7|481.79|477.69|3
1635184770000|2021-10-25 17:59:30|481.84|477.74|481.77|477.67|481.84|477.74|481.77|477.67|3
1635184780000|2021-10-25 17:59:40|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635184790000|2021-10-25 17:59:50|481.72|477.62|481.82|477.72|481.82|477.72|481.72|477.62|2
1635184800000|2021-10-25 18:00:00|481.77|477.67|481.84|477.74|481.84|477.74|481.77|477.67|3
1635184810000|2021-10-25 18:00:10|481.91|477.81|482.28|478.18|482.28|478.18|481.91|477.81|9
1635184820000|2021-10-25 18:00:20|482.38|478.28|482.45|478.35|482.45|478.35|482.38|478.28|5
1635184830000|2021-10-25 18:00:30|482.47|478.37|482.39|478.29|482.47|478.37|482.38|478.28|8
1635184840000|2021-10-25 18:00:40|482.36|478.26|482.33|478.23|482.36|478.26|482.24|478.14|12
1635184850000|2021-10-25 18:00:50|482.34|478.24|482.26|478.16|482.34|478.24|482.25|478.15|9
1635184860000|2021-10-25 18:01:00|482.34|478.24|482.15|478.05|482.34|478.24|482.11|478.01|6
1635184870000|2021-10-25 18:01:10|482.08|477.98|482.07|477.97|482.16|478.06|482.07|477.97|5
1635184880000|2021-10-25 18:01:20|482|477.9|481.9|477.8|482|477.9|481.9|477.8|4
1635184890000|2021-10-25 18:01:30|481.79|477.69|481.85|477.75|481.86|477.76|481.79|477.69|6
1635184900000|2021-10-25 18:01:40|481.86|477.76|481.85|477.75|481.86|477.76|481.77|477.67|5
1635184910000|2021-10-25 18:01:50|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635184920000|2021-10-25 18:02:00|481.66|477.56|481.48|477.38|481.7|477.6|481.48|477.38|6
1635184930000|2021-10-25 18:02:10|481.47|477.37|481.33|477.23|481.47|477.37|481.23|477.13|15
1635184940000|2021-10-25 18:02:20|481.3|477.2|481.31|477.21|481.33|477.23|481.24|477.14|7
1635184950000|2021-10-25 18:02:30|481.37|477.27|481.36|477.26|481.37|477.27|481.36|477.26|2
1635184960000|2021-10-25 18:02:40|481.32|477.22|481.69|477.59|481.69|477.59|481.32|477.22|14
1635184970000|2021-10-25 18:02:50|481.51|477.41|481.52|477.42|481.66|477.56|481.5|477.4|10
1635184980000|2021-10-25 18:03:00|481.53|477.43|481.58|477.48|481.59|477.49|481.5|477.4|7
1635184990000|2021-10-25 18:03:10|481.61|477.51|481.6|477.5|481.63|477.53|481.6|477.5|8
1635185000000|2021-10-25 18:03:20|481.58|477.48|481.3|477.2|481.58|477.48|481.3|477.2|8
1635185010000|2021-10-25 18:03:30|481.35|477.25|481.22|477.12|481.37|477.27|481.22|477.12|4
1635185020000|2021-10-25 18:03:40|481.2|477.1|481.3|477.2|481.3|477.2|481.2|477.1|5
1635185030000|2021-10-25 18:03:50|481.28|477.18|481.3|477.2|481.3|477.2|481.28|477.18|2
1635185040000|2021-10-25 18:04:00|481.2|477.1|481.19|477.09|481.2|477.1|481.12|477.02|7
1635185050000|2021-10-25 18:04:10|481.13|477.03|481.12|477.02|481.13|477.03|481.12|477.02|4
1635185060000|2021-10-25 18:04:20|481.1|477|481.16|477.06|481.2|477.1|481.1|477|5
1635185070000|2021-10-25 18:04:30|481.19|477.09|481.16|477.06|481.19|477.09|481.16|477.06|4
1635185080000|2021-10-25 18:04:40|481.13|477.03|481.26|477.16|481.26|477.16|481.13|477.03|5
1635185090000|2021-10-25 18:04:50|481.27|477.17|481.08|476.98|481.27|477.17|481.08|476.98|8
1635185100000|2021-10-25 18:05:00|481.1|477|481.14|477.04|481.16|477.06|481.1|477|10
1635185110000|2021-10-25 18:05:10|481.13|477.03|481.19|477.09|481.19|477.09|481.08|476.98|6
1635185120000|2021-10-25 18:05:20|481.22|477.12|481.21|477.11|481.22|477.12|481.15|477.05|7
1635185130000|2021-10-25 18:05:30|481.28|477.18|481.2|477.1|481.31|477.21|481.2|477.1|16
1635185140000|2021-10-25 18:05:40|481.26|477.16|481.12|477.02|481.26|477.16|481.08|476.98|5
1635185150000|2021-10-25 18:05:50|481.15|477.05|481.1|477|481.19|477.09|481.1|477|6
1635185160000|2021-10-25 18:06:00|481.15|477.05|481.2|477.1|481.21|477.11|481.1|477|16
1635185170000|2021-10-25 18:06:10|481.1|477|481.07|476.97|481.14|477.04|481.02|476.92|8
1635185180000|2021-10-25 18:06:20|481.06|476.96|481.05|476.95|481.06|476.96|481.03|476.93|5
1635185190000|2021-10-25 18:06:30|481.13|477.03|481.08|476.98|481.13|477.03|481.08|476.98|2
1635185200000|2021-10-25 18:06:40|481.15|477.05|481.2|477.1|481.21|477.11|481.15|477.05|3
1635185210000|2021-10-25 18:06:50|481.22|477.12|481.17|477.07|481.22|477.12|481.17|477.07|3
1635185220000|2021-10-25 18:07:00|481.2|477.1|481.47|477.37|481.47|477.37|481.2|477.1|17
1635185230000|2021-10-25 18:07:10|481.45|477.35|481.4|477.3|481.45|477.35|481.37|477.27|9
1635185240000|2021-10-25 18:07:20|481.43|477.33|481.44|477.34|481.46|477.36|481.37|477.27|4
1635185250000|2021-10-25 18:07:30|481.4|477.3|481.52|477.42|481.52|477.42|481.4|477.3|4
1635185260000|2021-10-25 18:07:40|481.62|477.52|481.63|477.53|481.64|477.54|481.51|477.41|14
1635185270000|2021-10-25 18:07:50|481.52|477.42|481.38|477.28|481.57|477.47|481.38|477.28|5
1635185280000|2021-10-25 18:08:00|481.4|477.3|481.33|477.23|481.4|477.3|481.32|477.22|5
1635185290000|2021-10-25 18:08:10|481.41|477.31|481.4|477.3|481.41|477.31|481.37|477.27|3
1635185300000|2021-10-25 18:08:20|481.25|477.15|481.34|477.24|481.34|477.24|481.25|477.15|3
1635185310000|2021-10-25 18:08:30|481.39|477.29|481.45|477.35|481.51|477.41|481.29|477.19|16
1635185320000|2021-10-25 18:08:40|481.53|477.43|481.72|477.62|481.73|477.63|481.53|477.43|19
1635185330000|2021-10-25 18:08:50|481.71|477.61|481.59|477.49|481.71|477.61|481.59|477.49|7
1635185340000|2021-10-25 18:09:00|481.61|477.51|481.46|477.36|481.61|477.51|481.46|477.36|2
1635185350000|2021-10-25 18:09:10|481.47|477.37|481.4|477.3|481.47|477.37|481.4|477.3|2
1635185360000|2021-10-25 18:09:20|481.34|477.24|481.4|477.3|481.4|477.3|481.17|477.07|15
1635185370000|2021-10-25 18:09:30|481.49|477.39|481.55|477.45|481.58|477.48|481.49|477.39|7
1635185380000|2021-10-25 18:09:40|481.5|477.4|481.4|477.3|481.5|477.4|481.38|477.28|4
1635185390000|2021-10-25 18:09:50|481.48|477.38|481.57|477.47|481.6|477.5|481.43|477.33|10
1635185400000|2021-10-25 18:10:00|481.6|477.5|481.57|477.47|481.6|477.5|481.42|477.32|5
1635185410000|2021-10-25 18:10:10|481.63|477.53|481.75|477.65|481.75|477.65|481.53|477.43|12
1635185420000|2021-10-25 18:10:20|481.69|477.59|481.68|477.58|481.81|477.71|481.63|477.53|11
1635185430000|2021-10-25 18:10:30|481.65|477.55|481.62|477.52|481.7|477.6|481.5|477.4|8
1635185440000|2021-10-25 18:10:40|481.72|477.62|481.58|477.48|481.72|477.62|481.58|477.48|7
1635185450000|2021-10-25 18:10:50|481.54|477.44|481.6|477.5|481.6|477.5|481.5|477.4|8
1635185480000|2021-10-25 18:11:20|481.64|477.54|481.64|477.54|481.64|477.54|481.64|477.54|1
1635185500000|2021-10-25 18:11:40|481.7|477.6|481.67|477.57|481.7|477.6|481.59|477.49|3
1635185510000|2021-10-25 18:11:50|481.65|477.55|481.61|477.51|481.65|477.55|481.51|477.41|5
1635185520000|2021-10-25 18:12:00|481.52|477.42|481.68|477.58|481.68|477.58|481.48|477.38|7
1635185530000|2021-10-25 18:12:10|481.61|477.51|481.59|477.49|481.61|477.51|481.58|477.48|3
1635185540000|2021-10-25 18:12:20|481.7|477.6|481.62|477.52|481.7|477.6|481.62|477.52|3
1635185550000|2021-10-25 18:12:30|481.57|477.47|481.57|477.47|481.57|477.47|481.57|477.47|1
1635185560000|2021-10-25 18:12:40|481.43|477.33|481.43|477.33|481.43|477.33|481.43|477.33|1
1635185570000|2021-10-25 18:12:50|481.51|477.41|481.51|477.41|481.51|477.41|481.51|477.41|1
1635185580000|2021-10-25 18:13:00|481.63|477.53|481.63|477.53|481.63|477.53|481.58|477.48|3
1635185590000|2021-10-25 18:13:10|481.54|477.44|481.55|477.45|481.55|477.45|481.54|477.44|2
1635185610000|2021-10-25 18:13:30|481.54|477.44|481.69|477.59|481.77|477.67|481.54|477.44|5
1635185620000|2021-10-25 18:13:40|481.71|477.61|481.77|477.67|481.77|477.67|481.71|477.61|2
1635185630000|2021-10-25 18:13:50|481.64|477.54|481.64|477.54|481.64|477.54|481.64|477.54|1
1635185640000|2021-10-25 18:14:00|481.61|477.51|481.6|477.5|481.61|477.51|481.6|477.5|2
1635185650000|2021-10-25 18:14:10|481.59|477.49|481.4|477.3|481.59|477.49|481.4|477.3|5
1635185660000|2021-10-25 18:14:20|481.23|477.13|481.2|477.1|481.3|477.2|481.2|477.1|7
1635185670000|2021-10-25 18:14:30|481.21|477.11|481.14|477.04|481.23|477.13|481.11|477.01|9
1635185680000|2021-10-25 18:14:40|481.12|477.02|481.26|477.16|481.27|477.17|481.1|477|13
1635185690000|2021-10-25 18:14:50|481.27|477.17|481.29|477.19|481.34|477.24|481.26|477.16|4
1635185700000|2021-10-25 18:15:00|481.32|477.22|481.32|477.22|481.32|477.22|481.32|477.22|1
1635185710000|2021-10-25 18:15:10|481.35|477.25|481.36|477.26|481.47|477.37|481.33|477.23|8
1635185720000|2021-10-25 18:15:20|481.47|477.37|481.47|477.37|481.47|477.37|481.47|477.37|1
1635185730000|2021-10-25 18:15:30|481.5|477.4|481.43|477.33|481.5|477.4|481.37|477.27|5
1635185740000|2021-10-25 18:15:40|481.42|477.32|481.48|477.38|481.48|477.38|481.42|477.32|3
1635185750000|2021-10-25 18:15:50|481.42|477.32|481.47|477.37|481.47|477.37|481.42|477.32|2
1635185760000|2021-10-25 18:16:00|481.49|477.39|481.5|477.4|481.5|477.4|481.48|477.38|3
1635185770000|2021-10-25 18:16:10|481.36|477.26|481.3|477.2|481.36|477.26|481.3|477.2|2
1635185780000|2021-10-25 18:16:20|481.2|477.1|481.2|477.1|481.2|477.1|481.2|477.1|1
1635185790000|2021-10-25 18:16:30|481.08|476.98|480.79|476.69|481.08|476.98|480.75|476.65|9
1635185800000|2021-10-25 18:16:40|480.5|476.4|480.7|476.6|480.73|476.63|480.45|476.35|20
1635185810000|2021-10-25 18:16:50|480.72|476.62|480.69|476.59|480.74|476.64|480.66|476.56|13
1635185820000|2021-10-25 18:17:00|480.7|476.6|480.66|476.56|480.7|476.6|480.66|476.56|4
1635185830000|2021-10-25 18:17:10|480.65|476.55|480.69|476.59|480.7|476.6|480.65|476.55|8
1635185840000|2021-10-25 18:17:20|480.68|476.58|480.71|476.61|480.75|476.65|480.54|476.44|6
1635185850000|2021-10-25 18:17:30|480.75|476.65|480.99|476.89|480.99|476.89|480.75|476.65|10
1635185860000|2021-10-25 18:17:40|481.03|476.93|481.14|477.04|481.14|477.04|481.03|476.93|3
1635185870000|2021-10-25 18:17:50|481.1|477|481.26|477.16|481.26|477.16|481.04|476.94|6
1635185880000|2021-10-25 18:18:00|481.24|477.14|481.38|477.28|481.38|477.28|481.17|477.07|8
1635185900000|2021-10-25 18:18:20|481.32|477.22|481.35|477.25|481.35|477.25|481.32|477.22|2
1635185910000|2021-10-25 18:18:30|481.29|477.19|481.38|477.28|481.38|477.28|481.29|477.19|3
1635185920000|2021-10-25 18:18:40|481.3|477.2|481.38|477.28|481.38|477.28|481.3|477.2|2
1635185930000|2021-10-25 18:18:50|481.3|477.2|481.33|477.23|481.34|477.24|481.3|477.2|3
1635185940000|2021-10-25 18:19:00|481.27|477.17|481.55|477.45|481.55|477.45|481.27|477.17|3
1635185950000|2021-10-25 18:19:10|481.57|477.47|481.52|477.42|481.57|477.47|481.52|477.42|2
1635185960000|2021-10-25 18:19:20|481.37|477.27|481.41|477.31|481.49|477.39|481.35|477.25|15
1635185970000|2021-10-25 18:19:30|481.4|477.3|481.5|477.4|481.5|477.4|481.38|477.28|7
1635185980000|2021-10-25 18:19:40|481.46|477.36|481.54|477.44|481.56|477.46|481.43|477.33|14
1635185990000|2021-10-25 18:19:50|481.52|477.42|481.52|477.42|481.54|477.44|481.5|477.4|15
1635186000000|2021-10-25 18:20:00|481.56|477.46|481.58|477.48|481.59|477.49|481.55|477.45|8
1635186010000|2021-10-25 18:20:10|481.59|477.49|481.59|477.49|481.64|477.54|481.58|477.48|13
1635186020000|2021-10-25 18:20:20|481.6|477.5|481.69|477.59|481.72|477.62|481.59|477.49|12
1635186030000|2021-10-25 18:20:30|481.7|477.6|481.68|477.58|481.7|477.6|481.68|477.58|2
1635186040000|2021-10-25 18:20:40|481.67|477.57|481.69|477.59|481.7|477.6|481.57|477.47|11
1635186050000|2021-10-25 18:20:50|481.65|477.55|481.85|477.75|481.85|477.75|481.65|477.55|5
1635186070000|2021-10-25 18:21:10|481.83|477.73|481.82|477.72|482.02|477.92|481.8|477.7|16
1635186080000|2021-10-25 18:21:20|481.94|477.84|482.13|478.03|482.13|478.03|481.94|477.84|4
1635186090000|2021-10-25 18:21:30|482.14|478.04|482.13|478.03|482.14|478.04|482.13|478.03|2
1635186100000|2021-10-25 18:21:40|482.14|478.04|482.13|478.03|482.14|478.04|482.13|478.03|2
1635186130000|2021-10-25 18:22:10|482.14|478.04|482.13|478.03|482.14|478.04|482.13|478.03|4
1635186140000|2021-10-25 18:22:20|482.14|478.04|482.14|478.04|482.14|478.04|482.13|478.03|3
1635186150000|2021-10-25 18:22:30|482.13|478.03|482.14|478.04|482.14|478.04|482.13|478.03|2
1635186170000|2021-10-25 18:22:50|482.13|478.03|481.99|477.89|482.13|478.03|481.99|477.89|5
1635186180000|2021-10-25 18:23:00|481.92|477.82|481.85|477.75|481.96|477.86|481.85|477.75|4
1635186190000|2021-10-25 18:23:10|481.87|477.77|481.87|477.77|481.9|477.8|481.83|477.73|6
1635186200000|2021-10-25 18:23:20|481.94|477.84|482.07|477.97|482.1|478|481.94|477.84|6
1635186210000|2021-10-25 18:23:30|482.1|478|481.99|477.89|482.13|478.03|481.99|477.89|7
1635186220000|2021-10-25 18:23:40|482|477.9|481.93|477.83|482|477.9|481.93|477.83|4
1635186230000|2021-10-25 18:23:50|482.03|477.93|482.07|477.97|482.07|477.97|482.02|477.92|4
1635186240000|2021-10-25 18:24:00|482.01|477.91|482|477.9|482.01|477.91|481.96|477.86|3
1635186250000|2021-10-25 18:24:10|481.92|477.82|482|477.9|482|477.9|481.92|477.82|3
1635186260000|2021-10-25 18:24:20|482.01|477.91|482.01|477.91|482.01|477.91|481.93|477.83|4
1635186270000|2021-10-25 18:24:30|482|477.9|481.91|477.81|482|477.9|481.91|477.81|5
1635186280000|2021-10-25 18:24:40|481.96|477.86|481.96|477.86|481.96|477.86|481.96|477.86|1
1635186290000|2021-10-25 18:24:50|481.84|477.74|481.94|477.84|481.94|477.84|481.84|477.74|2
1635186300000|2021-10-25 18:25:00|481.82|477.72|481.82|477.72|481.82|477.72|481.82|477.72|1
1635186310000|2021-10-25 18:25:10|481.9|477.8|482.13|478.03|482.13|478.03|481.9|477.8|7
1635186320000|2021-10-25 18:25:20|482.14|478.04|482.11|478.01|482.15|478.05|482.11|478.01|6
1635186330000|2021-10-25 18:25:30|482.1|478|482.1|478|482.1|478|482.1|478|1
1635186340000|2021-10-25 18:25:40|482.11|478.01|482.14|478.04|482.17|478.07|482.11|478.01|5
1635186350000|2021-10-25 18:25:50|482.24|478.14|482.3|478.2|482.3|478.2|482.24|478.14|6
1635186360000|2021-10-25 18:26:00|482.33|478.23|482.36|478.26|482.38|478.28|482.33|478.23|6
1635186370000|2021-10-25 18:26:10|482.27|478.17|482.3|478.2|482.3|478.2|482.27|478.17|2
1635186380000|2021-10-25 18:26:20|482.28|478.18|482.44|478.34|482.44|478.34|482.2|478.1|14
1635186390000|2021-10-25 18:26:30|482.37|478.27|482.46|478.36|482.47|478.37|482.37|478.27|6
1635186400000|2021-10-25 18:26:40|482.47|478.37|482.28|478.18|482.47|478.37|482.28|478.18|8
1635186410000|2021-10-25 18:26:50|482.27|478.17|482.25|478.15|482.31|478.21|482.24|478.14|13
1635186420000|2021-10-25 18:27:00|482.24|478.14|482.28|478.18|482.29|478.19|482.24|478.14|5
1635186430000|2021-10-25 18:27:10|482.24|478.14|482.29|478.19|482.29|478.19|482.24|478.14|2
1635186450000|2021-10-25 18:27:30|482.23|478.13|482.23|478.13|482.23|478.13|482.23|478.13|1
1635186460000|2021-10-25 18:27:40|482.29|478.19|482.2|478.1|482.29|478.19|482.2|478.1|4
1635186470000|2021-10-25 18:27:50|482.09|477.99|482.2|478.1|482.2|478.1|482.09|477.99|7
1635186480000|2021-10-25 18:28:00|482.15|478.05|482.13|478.03|482.2|478.1|482.13|478.03|3
1635186490000|2021-10-25 18:28:10|482.12|478.02|482.13|478.03|482.18|478.08|482.12|478.02|3
1635186500000|2021-10-25 18:28:20|482.17|478.07|482.12|478.02|482.17|478.07|482.12|478.02|2
1635186510000|2021-10-25 18:28:30|482.11|478.01|482.12|478.02|482.12|478.02|482.11|478.01|2
1635186520000|2021-10-25 18:28:40|482.2|478.1|482.2|478.1|482.2|478.1|482.2|478.1|1
1635186540000|2021-10-25 18:29:00|482.16|478.06|482.2|478.1|482.2|478.1|482.16|478.06|2
1635186550000|2021-10-25 18:29:10|482.17|478.07|482|477.9|482.17|478.07|482|477.9|7
1635186560000|2021-10-25 18:29:20|481.81|477.71|481.81|477.71|481.81|477.71|481.7|477.6|11
1635186570000|2021-10-25 18:29:30|481.8|477.7|481.8|477.7|481.84|477.74|481.7|477.6|25
1635186580000|2021-10-25 18:29:40|481.79|477.69|481.72|477.62|481.79|477.69|481.69|477.59|7
1635186590000|2021-10-25 18:29:50|481.75|477.65|481.88|477.78|481.9|477.8|481.75|477.65|5
1635186600000|2021-10-25 18:30:00|481.98|477.88|482.13|478.03|482.13|478.03|481.98|477.88|10
1635186610000|2021-10-25 18:30:10|482.05|477.95|482.18|478.08|482.28|478.18|482.05|477.95|9
1635186620000|2021-10-25 18:30:20|482.19|478.09|482.19|478.09|482.19|478.09|482.19|478.09|1
1635186630000|2021-10-25 18:30:30|482.23|478.13|482.24|478.14|482.24|478.14|482.23|478.13|2
1635186640000|2021-10-25 18:30:40|482.28|478.18|482.27|478.17|482.28|478.18|482.24|478.14|4
1635186650000|2021-10-25 18:30:50|482.25|478.15|482.3|478.2|482.3|478.2|482.25|478.15|4
1635186660000|2021-10-25 18:31:00|482.38|478.28|482.53|478.43|482.65|478.55|482.38|478.28|12
1635186670000|2021-10-25 18:31:10|482.5|478.4|482.3|478.2|482.5|478.4|482.3|478.2|11
1635186680000|2021-10-25 18:31:20|482.35|478.25|482.25|478.15|482.35|478.25|482.2|478.1|6
1635186690000|2021-10-25 18:31:30|482.22|478.12|482.2|478.1|482.25|478.15|482.2|478.1|5
1635186700000|2021-10-25 18:31:40|482.09|477.99|482.07|477.97|482.09|477.99|481.98|477.88|5
1635186710000|2021-10-25 18:31:50|482|477.9|481.96|477.86|482.02|477.92|481.96|477.86|4
1635186720000|2021-10-25 18:32:00|481.98|477.88|482.1|478|482.14|478.04|481.96|477.86|9
1635186730000|2021-10-25 18:32:10|482.11|478.01|482.13|478.03|482.15|478.05|482.11|478.01|3
1635186740000|2021-10-25 18:32:20|482.19|478.09|482.34|478.24|482.34|478.24|482.19|478.09|4
1635186750000|2021-10-25 18:32:30|482.35|478.25|482.35|478.25|482.35|478.25|482.35|478.25|1
1635186760000|2021-10-25 18:32:40|482.36|478.26|482.36|478.26|482.45|478.35|482.36|478.26|3
1635186780000|2021-10-25 18:33:00|482.44|478.34|482.39|478.29|482.44|478.34|482.36|478.26|4
1635186790000|2021-10-25 18:33:10|482.36|478.26|482.33|478.23|482.36|478.26|482.24|478.14|7
1635186810000|2021-10-25 18:33:30|482.36|478.26|482.36|478.26|482.36|478.26|482.36|478.26|1
1635186830000|2021-10-25 18:33:50|482.47|478.37|482.36|478.26|482.47|478.37|482.36|478.26|11
1635186840000|2021-10-25 18:34:00|482.37|478.27|482.36|478.26|482.37|478.27|482.36|478.26|2
1635186850000|2021-10-25 18:34:10|482.37|478.27|482.43|478.33|482.47|478.37|482.37|478.27|3
1635186860000|2021-10-25 18:34:20|482.46|478.36|482.43|478.33|482.48|478.38|482.42|478.32|6
1635186870000|2021-10-25 18:34:30|482.46|478.36|482.37|478.27|482.46|478.36|482.37|478.27|5
1635186890000|2021-10-25 18:34:50|482.38|478.28|482.37|478.27|482.38|478.28|482.37|478.27|2
1635186900000|2021-10-25 18:35:00|482.36|478.26|482.28|478.18|482.36|478.26|482.28|478.18|5
1635186910000|2021-10-25 18:35:10|482.27|478.17|482.26|478.16|482.27|478.17|482.25|478.15|4
1635186920000|2021-10-25 18:35:20|482.28|478.18|482.3|478.2|482.3|478.2|482.25|478.15|5
1635186930000|2021-10-25 18:35:30|482.37|478.27|482.37|478.27|482.37|478.27|482.37|478.27|1
1635186940000|2021-10-25 18:35:40|482.35|478.25|482.35|478.25|482.45|478.35|482.35|478.25|8
1635186950000|2021-10-25 18:35:50|482.43|478.33|482.46|478.36|482.46|478.36|482.43|478.33|8
1635186960000|2021-10-25 18:36:00|482.47|478.37|482.47|478.37|482.5|478.4|482.47|478.37|6
1635186970000|2021-10-25 18:36:10|482.48|478.38|482.45|478.35|482.48|478.38|482.42|478.32|6
1635186980000|2021-10-25 18:36:20|482.42|478.32|482.47|478.37|482.47|478.37|482.37|478.27|8
1635186990000|2021-10-25 18:36:30|482.45|478.35|482.45|478.35|482.45|478.35|482.45|478.35|1
1635187010000|2021-10-25 18:36:50|482.43|478.33|482.43|478.33|482.43|478.33|482.43|478.33|1
1635187020000|2021-10-25 18:37:00|482.42|478.32|482.43|478.33|482.44|478.34|482.42|478.32|4
1635187030000|2021-10-25 18:37:10|482.47|478.37|482.47|478.37|482.47|478.37|482.45|478.35|3
1635187050000|2021-10-25 18:37:30|482.45|478.35|482.47|478.37|482.47|478.37|482.45|478.35|2
1635187070000|2021-10-25 18:37:50|482.45|478.35|482.47|478.37|482.47|478.37|482.43|478.33|3
1635187080000|2021-10-25 18:38:00|482.46|478.36|482.47|478.37|482.47|478.37|482.46|478.36|2
1635187090000|2021-10-25 18:38:10|482.46|478.36|482.47|478.37|482.47|478.37|482.46|478.36|2
1635187100000|2021-10-25 18:38:20|482.48|478.38|482.47|478.37|482.48|478.38|482.47|478.37|2
1635187110000|2021-10-25 18:38:30|482.46|478.36|482.46|478.36|482.46|478.36|482.46|478.36|1
1635187120000|2021-10-25 18:38:40|482.47|478.37|482.72|478.62|482.74|478.64|482.47|478.37|10
1635187130000|2021-10-25 18:38:50|482.74|478.64|482.81|478.71|482.88|478.78|482.69|478.59|16
1635187140000|2021-10-25 18:39:00|482.77|478.67|482.77|478.67|482.77|478.67|482.77|478.67|1
1635187160000|2021-10-25 18:39:20|482.63|478.53|482.7|478.6|482.7|478.6|482.63|478.53|3
1635187170000|2021-10-25 18:39:30|482.6|478.5|482.5|478.4|482.6|478.5|482.46|478.36|5
1635187180000|2021-10-25 18:39:40|482.47|478.37|482.4|478.3|482.47|478.37|482.4|478.3|4
1635187190000|2021-10-25 18:39:50|482.3|478.2|482.32|478.22|482.33|478.23|482.26|478.16|6
1635187200000|2021-10-25 18:40:00|482.33|478.23|482.51|478.41|482.51|478.41|482.33|478.23|5
1635187220000|2021-10-25 18:40:20|482.46|478.36|482.46|478.36|482.46|478.36|482.46|478.36|1
1635187230000|2021-10-25 18:40:30|482.49|478.39|482.51|478.41|482.51|478.41|482.49|478.39|2
1635187240000|2021-10-25 18:40:40|482.46|478.36|482.46|478.36|482.46|478.36|482.46|478.36|1
1635187260000|2021-10-25 18:41:00|482.33|478.23|482.47|478.37|482.57|478.47|482.33|478.23|6
1635187270000|2021-10-25 18:41:10|482.57|478.47|482.72|478.62|482.75|478.65|482.57|478.47|7
1635187280000|2021-10-25 18:41:20|482.66|478.56|482.74|478.64|482.74|478.64|482.66|478.56|3
1635187290000|2021-10-25 18:41:30|482.55|478.45|482.58|478.48|482.58|478.48|482.55|478.45|2
1635187300000|2021-10-25 18:41:40|482.63|478.53|482.54|478.44|482.63|478.53|482.45|478.35|5
1635187310000|2021-10-25 18:41:50|482.57|478.47|482.51|478.41|482.57|478.47|482.46|478.36|5
1635187320000|2021-10-25 18:42:00|482.45|478.35|482.43|478.33|482.58|478.48|482.43|478.33|6
1635187340000|2021-10-25 18:42:20|482.41|478.31|482.48|478.38|482.48|478.38|482.41|478.31|2
1635187350000|2021-10-25 18:42:30|482.29|478.19|482.44|478.34|482.48|478.38|482.29|478.19|7
1635187360000|2021-10-25 18:42:40|482.36|478.26|482.45|478.35|482.45|478.35|482.36|478.26|2
1635187370000|2021-10-25 18:42:50|482.31|478.21|482.43|478.33|482.45|478.35|482.31|478.21|4
1635187380000|2021-10-25 18:43:00|482.47|478.37|482.43|478.33|482.47|478.37|482.34|478.24|3
1635187390000|2021-10-25 18:43:10|482.28|478.18|482.33|478.23|482.48|478.38|482.28|478.18|4
1635187400000|2021-10-25 18:43:20|482.42|478.32|482.44|478.34|482.5|478.4|482.32|478.22|8
1635187410000|2021-10-25 18:43:30|482.4|478.3|482.2|478.1|482.4|478.3|482.2|478.1|5
1635187420000|2021-10-25 18:43:40|482.02|477.92|482.13|478.03|482.13|478.03|482.02|477.92|2
1635187430000|2021-10-25 18:43:50|482.01|477.91|482.07|477.97|482.07|477.97|482.01|477.91|2
1635187440000|2021-10-25 18:44:00|482.19|478.09|482.11|478.01|482.19|478.09|482.06|477.96|12
1635187450000|2021-10-25 18:44:10|482.09|477.99|482|477.9|482.11|478.01|481.98|477.88|11
1635187460000|2021-10-25 18:44:20|481.83|477.73|482.07|477.97|482.07|477.97|481.83|477.73|6
1635187470000|2021-10-25 18:44:30|481.98|477.88|482.07|477.97|482.07|477.97|481.98|477.88|3
1635187480000|2021-10-25 18:44:40|482.04|477.94|482.07|477.97|482.07|477.97|482.04|477.94|6
1635187490000|2021-10-25 18:44:50|482.08|477.98|482.07|477.97|482.17|478.07|482.07|477.97|9
1635187500000|2021-10-25 18:45:00|482.11|478.01|482.34|478.24|482.34|478.24|482.04|477.94|17
1635187510000|2021-10-25 18:45:10|482.23|478.13|482.57|478.47|482.57|478.47|482.23|478.13|11
1635187520000|2021-10-25 18:45:20|482.55|478.45|482.55|478.45|482.57|478.47|482.54|478.44|5
1635187530000|2021-10-25 18:45:30|482.54|478.44|482.57|478.47|482.57|478.47|482.53|478.43|11
1635187540000|2021-10-25 18:45:40|482.66|478.56|482.8|478.7|482.8|478.7|482.64|478.54|4
1635187550000|2021-10-25 18:45:50|482.82|478.72|482.94|478.84|482.94|478.84|482.81|478.71|4
1635187560000|2021-10-25 18:46:00|482.91|478.81|482.99|478.89|483.04|478.94|482.91|478.81|4
1635187570000|2021-10-25 18:46:10|482.88|478.78|482.96|478.86|482.96|478.86|482.88|478.78|4
1635187580000|2021-10-25 18:46:20|482.97|478.87|482.85|478.75|483.02|478.92|482.84|478.74|10
1635187590000|2021-10-25 18:46:30|482.7|478.6|482.77|478.67|482.77|478.67|482.7|478.6|2
1635187600000|2021-10-25 18:46:40|482.8|478.7|482.64|478.54|482.8|478.7|482.63|478.53|12
1635187610000|2021-10-25 18:46:50|482.67|478.57|482.6|478.5|482.7|478.6|482.6|478.5|4
1635187620000|2021-10-25 18:47:00|482.62|478.52|482.65|478.55|482.65|478.55|482.62|478.52|3
1635187630000|2021-10-25 18:47:10|482.63|478.53|482.63|478.53|482.73|478.63|482.63|478.53|4
1635187640000|2021-10-25 18:47:20|482.66|478.56|482.66|478.56|482.66|478.56|482.66|478.56|1
1635187650000|2021-10-25 18:47:30|482.64|478.54|482.67|478.57|482.67|478.57|482.62|478.52|3
1635187660000|2021-10-25 18:47:40|482.75|478.65|482.68|478.58|482.75|478.65|482.62|478.52|4
1635187670000|2021-10-25 18:47:50|482.61|478.51|482.68|478.58|482.68|478.58|482.61|478.51|4
1635187680000|2021-10-25 18:48:00|482.62|478.52|482.61|478.51|482.62|478.52|482.61|478.51|2
1635187690000|2021-10-25 18:48:10|482.57|478.47|482.66|478.56|482.66|478.56|482.57|478.47|2
1635187710000|2021-10-25 18:48:30|482.63|478.53|482.63|478.53|482.63|478.53|482.63|478.53|1
1635187720000|2021-10-25 18:48:40|482.62|478.52|482.62|478.52|482.62|478.52|482.62|478.52|1
1635187730000|2021-10-25 18:48:50|482.68|478.58|482.61|478.51|482.68|478.58|482.59|478.49|3
1635187740000|2021-10-25 18:49:00|482.67|478.57|482.67|478.57|482.67|478.57|482.67|478.57|1
1635187750000|2021-10-25 18:49:10|482.61|478.51|482.75|478.65|482.75|478.65|482.6|478.5|6
1635187760000|2021-10-25 18:49:20|482.87|478.77|482.82|478.72|482.87|478.77|482.81|478.71|5
1635187770000|2021-10-25 18:49:30|482.84|478.74|482.98|478.88|482.98|478.88|482.84|478.74|8
1635187780000|2021-10-25 18:49:40|482.92|478.82|482.92|478.82|482.92|478.82|482.92|478.82|1
1635187790000|2021-10-25 18:49:50|482.86|478.76|483.02|478.92|483.02|478.92|482.86|478.76|9
1635187800000|2021-10-25 18:50:00|482.96|478.86|483.03|478.93|483.03|478.93|482.93|478.83|6
1635187830000|2021-10-25 18:50:30|482.89|478.79|482.91|478.81|483|478.9|482.89|478.79|6
1635187840000|2021-10-25 18:50:40|483.01|478.91|483.01|478.91|483.01|478.91|482.91|478.81|7
1635187850000|2021-10-25 18:50:50|482.99|478.89|483.03|478.93|483.03|478.93|482.99|478.89|5
1635187860000|2021-10-25 18:51:00|482.98|478.88|482.94|478.84|483.03|478.93|482.94|478.84|4
1635187870000|2021-10-25 18:51:10|482.99|478.89|482.97|478.87|482.99|478.89|482.9|478.8|5
1635187880000|2021-10-25 18:51:20|482.94|478.84|482.99|478.89|482.99|478.89|482.94|478.84|2
1635187890000|2021-10-25 18:51:30|482.94|478.84|482.79|478.69|482.96|478.86|482.79|478.69|10
1635187900000|2021-10-25 18:51:40|482.8|478.7|482.8|478.7|482.8|478.7|482.8|478.7|1
1635187910000|2021-10-25 18:51:50|482.79|478.69|482.65|478.55|482.79|478.69|482.65|478.55|5
1635187920000|2021-10-25 18:52:00|482.66|478.56|482.6|478.5|482.66|478.56|482.6|478.5|8
1635187930000|2021-10-25 18:52:10|482.62|478.52|482.65|478.55|482.65|478.55|482.59|478.49|4
1635187940000|2021-10-25 18:52:20|482.7|478.6|482.7|478.6|482.7|478.6|482.7|478.6|1
1635187960000|2021-10-25 18:52:40|482.68|478.58|482.7|478.6|482.71|478.61|482.68|478.58|3
1635187970000|2021-10-25 18:52:50|482.69|478.59|482.64|478.54|482.69|478.59|482.64|478.54|2
1635187980000|2021-10-25 18:53:00|482.69|478.59|482.55|478.45|482.69|478.59|482.55|478.45|3
1635187990000|2021-10-25 18:53:10|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1635188000000|2021-10-25 18:53:20|482.53|478.43|482.55|478.45|482.55|478.45|482.53|478.43|2
1635188020000|2021-10-25 18:53:40|482.59|478.49|482.7|478.6|482.7|478.6|482.59|478.49|3
1635188030000|2021-10-25 18:53:50|482.72|478.62|482.82|478.72|482.91|478.81|482.72|478.62|9
1635188050000|2021-10-25 18:54:10|482.78|478.68|482.7|478.6|482.78|478.68|482.7|478.6|6
1635188060000|2021-10-25 18:54:20|482.63|478.53|482.63|478.53|482.63|478.53|482.63|478.53|1
1635188070000|2021-10-25 18:54:30|482.69|478.59|482.56|478.46|482.69|478.59|482.56|478.46|2
1635188080000|2021-10-25 18:54:40|482.65|478.55|482.56|478.46|482.65|478.55|482.56|478.46|2
1635188090000|2021-10-25 18:54:50|482.53|478.43|482.53|478.43|482.53|478.43|482.53|478.43|1
1635188100000|2021-10-25 18:55:00|482.68|478.58|482.7|478.6|482.74|478.64|482.68|478.58|4
1635188110000|2021-10-25 18:55:10|482.66|478.56|482.79|478.69|482.79|478.69|482.65|478.55|6
1635188130000|2021-10-25 18:55:30|482.78|478.68|482.78|478.68|482.78|478.68|482.78|478.68|1
1635188140000|2021-10-25 18:55:40|482.79|478.69|482.76|478.66|482.79|478.69|482.76|478.66|2
1635188150000|2021-10-25 18:55:50|482.87|478.77|482.8|478.7|482.87|478.77|482.76|478.66|7
1635188160000|2021-10-25 18:56:00|482.82|478.72|482.83|478.73|482.88|478.78|482.82|478.72|4
1635188170000|2021-10-25 18:56:10|482.82|478.72|482.82|478.72|482.88|478.78|482.76|478.66|7
1635188180000|2021-10-25 18:56:20|482.8|478.7|482.8|478.7|482.8|478.7|482.8|478.7|1
1635188190000|2021-10-25 18:56:30|482.81|478.71|482.81|478.71|482.81|478.71|482.81|478.71|1
1635188210000|2021-10-25 18:56:50|482.88|478.78|482.79|478.69|482.88|478.78|482.79|478.69|3
1635188220000|2021-10-25 18:57:00|482.8|478.7|482.9|478.8|482.9|478.8|482.8|478.7|11
1635188230000|2021-10-25 18:57:10|482.89|478.79|482.88|478.78|482.89|478.79|482.88|478.78|2
1635188240000|2021-10-25 18:57:20|482.89|478.79|482.88|478.78|482.89|478.79|482.88|478.78|2
1635188250000|2021-10-25 18:57:30|482.85|478.75|482.86|478.76|482.86|478.76|482.83|478.73|4
1635188260000|2021-10-25 18:57:40|482.98|478.88|483.1|479|483.1|479|482.98|478.88|7
1635188270000|2021-10-25 18:57:50|483.22|479.12|483.32|479.22|483.32|479.22|483.22|479.12|6
1635188280000|2021-10-25 18:58:00|483.18|479.08|483.23|479.13|483.26|479.16|483.18|479.08|3
1635188290000|2021-10-25 18:58:10|483.27|479.17|483.2|479.1|483.27|479.17|483.2|479.1|3
1635188300000|2021-10-25 18:58:20|483.06|478.96|483.15|479.05|483.15|479.05|483.06|478.96|2
1635188310000|2021-10-25 18:58:30|483.18|479.08|483.2|479.1|483.2|479.1|483.18|479.08|2
1635188320000|2021-10-25 18:58:40|483.08|478.98|483.08|478.98|483.08|478.98|483.08|478.98|1
1635188330000|2021-10-25 18:58:50|483.02|478.92|483.04|478.94|483.09|478.99|483.02|478.92|4
1635188340000|2021-10-25 18:59:00|483.09|478.99|483.22|479.12|483.25|479.15|483.09|478.99|6
1635188350000|2021-10-25 18:59:10|483.28|479.18|483.19|479.09|483.3|479.2|483.19|479.09|5
1635188360000|2021-10-25 18:59:20|483.15|479.05|483.2|479.1|483.2|479.1|483.15|479.05|4
1635188370000|2021-10-25 18:59:30|483.21|479.11|483.22|479.12|483.26|479.16|483.18|479.08|7
1635188380000|2021-10-25 18:59:40|483.23|479.13|483.29|479.19|483.29|479.19|483.23|479.13|6
1635188390000|2021-10-25 18:59:50|483.32|479.22|483.3|479.2|483.32|479.22|483.26|479.16|4
1635188410000|2021-10-25 19:00:10|483.22|479.12|483.2|479.1|483.22|479.12|483.2|479.1|2
1635188420000|2021-10-25 19:00:20|483.1|479|483.1|479|483.12|479.02|483.1|479|3
1635188430000|2021-10-25 19:00:30|482.9|478.8|483.1|479|483.1|479|482.9|478.8|2
1635188440000|2021-10-25 19:00:40|482.93|478.83|483.1|479|483.1|479|482.92|478.82|4
1635188450000|2021-10-25 19:00:50|482.97|478.87|482.9|478.8|482.97|478.87|482.9|478.8|2
1635188460000|2021-10-25 19:01:00|482.8|478.7|482.9|478.8|482.9|478.8|482.69|478.59|5
1635188470000|2021-10-25 19:01:10|482.68|478.58|482.68|478.58|482.68|478.58|482.68|478.58|1
1635188480000|2021-10-25 19:01:20|482.7|478.6|482.54|478.44|482.7|478.6|482.54|478.44|4
1635188490000|2021-10-25 19:01:30|482.55|478.45|482.5|478.4|482.6|478.5|482.5|478.4|4
1635188500000|2021-10-25 19:01:40|482.51|478.41|482.53|478.43|482.53|478.43|482.34|478.24|5
1635188510000|2021-10-25 19:01:50|482.56|478.46|482.59|478.49|482.59|478.49|482.48|478.38|7
1635188520000|2021-10-25 19:02:00|482.6|478.5|482.6|478.5|482.6|478.5|482.59|478.49|3
1635188530000|2021-10-25 19:02:10|482.61|478.51|482.61|478.51|482.61|478.51|482.61|478.51|1
1635188540000|2021-10-25 19:02:20|482.6|478.5|482.58|478.48|482.6|478.5|482.58|478.48|4
1635188550000|2021-10-25 19:02:30|482.43|478.33|482.45|478.35|482.51|478.41|482.43|478.33|3
1635188560000|2021-10-25 19:02:40|482.46|478.36|482.54|478.44|482.54|478.44|482.46|478.36|6
1635188570000|2021-10-25 19:02:50|482.62|478.52|482.62|478.52|482.62|478.52|482.5|478.4|4
1635188580000|2021-10-25 19:03:00|482.63|478.53|482.51|478.41|482.63|478.53|482.51|478.41|6
1635188590000|2021-10-25 19:03:10|482.49|478.39|482.49|478.39|482.49|478.39|482.49|478.39|1
1635188600000|2021-10-25 19:03:20|482.58|478.48|482.75|478.65|482.8|478.7|482.58|478.48|9
1635188610000|2021-10-25 19:03:30|482.64|478.54|482.64|478.54|482.64|478.54|482.64|478.54|1
1635188620000|2021-10-25 19:03:40|482.7|478.6|482.51|478.41|482.7|478.6|482.5|478.4|11
1635188630000|2021-10-25 19:03:50|482.4|478.3|482.5|478.4|482.54|478.44|482.4|478.3|13
1635188640000|2021-10-25 19:04:00|482.44|478.34|482.44|478.34|482.44|478.34|482.44|478.34|1
1635188650000|2021-10-25 19:04:10|482.52|478.42|482.5|478.4|482.52|478.42|482.4|478.3|4
1635188660000|2021-10-25 19:04:20|482.37|478.27|482.37|478.27|482.37|478.27|482.37|478.27|1
1635188670000|2021-10-25 19:04:30|482.48|478.38|482.51|478.41|482.6|478.5|482.48|478.38|8
1635188680000|2021-10-25 19:04:40|482.4|478.3|482.6|478.5|482.6|478.5|482.4|478.3|7
1635188690000|2021-10-25 19:04:50|482.61|478.51|482.6|478.5|482.61|478.51|482.43|478.33|4
1635188700000|2021-10-25 19:05:00|482.5|478.4|482.5|478.4|482.65|478.55|482.5|478.4|5
1635188710000|2021-10-25 19:05:10|482.44|478.34|482.5|478.4|482.6|478.5|482.4|478.3|9
1635188720000|2021-10-25 19:05:20|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1635188730000|2021-10-25 19:05:30|482.5|478.4|482.5|478.4|482.5|478.4|482.44|478.34|3
1635188740000|2021-10-25 19:05:40|482.44|478.34|482.5|478.4|482.5|478.4|482.36|478.26|3
1635188750000|2021-10-25 19:05:50|482.37|478.27|482.5|478.4|482.5|478.4|482.37|478.27|3
1635188760000|2021-10-25 19:06:00|482.56|478.46|482.5|478.4|482.6|478.5|482.49|478.39|8
1635188770000|2021-10-25 19:06:10|482.37|478.27|482.5|478.4|482.5|478.4|482.37|478.27|2
1635188780000|2021-10-25 19:06:20|482.49|478.39|482.6|478.5|482.6|478.5|482.47|478.37|7
1635188800000|2021-10-25 19:06:40|482.41|478.31|482.6|478.5|482.6|478.5|482.41|478.31|3
1635188810000|2021-10-25 19:06:50|482.5|478.4|482.35|478.25|482.5|478.4|482.35|478.25|4
1635188820000|2021-10-25 19:07:00|482.5|478.4|482.45|478.35|482.5|478.4|482.42|478.32|3
1635188830000|2021-10-25 19:07:10|482.34|478.24|482.4|478.3|482.4|478.3|482.22|478.12|5
1635188840000|2021-10-25 19:07:20|482.34|478.24|482.4|478.3|482.4|478.3|482.34|478.24|2
1635188850000|2021-10-25 19:07:30|482.3|478.2|482.3|478.2|482.3|478.2|482.3|478.2|1
1635188860000|2021-10-25 19:07:40|482.18|478.08|482.3|478.2|482.3|478.2|482.18|478.08|2
1635188870000|2021-10-25 19:07:50|482.11|478.01|482.35|478.25|482.35|478.25|482.1|478|7
1635188880000|2021-10-25 19:08:00|482.34|478.24|482.3|478.2|482.34|478.24|482.22|478.12|6
1635188890000|2021-10-25 19:08:10|482.28|478.18|482.2|478.1|482.3|478.2|482.2|478.1|3
1635188900000|2021-10-25 19:08:20|482.19|478.09|482.19|478.09|482.19|478.09|482.19|478.09|1
1635188910000|2021-10-25 19:08:30|482.15|478.05|482.45|478.35|482.49|478.39|482.15|478.05|10
1635188920000|2021-10-25 19:08:40|482.5|478.4|482.5|478.4|482.52|478.42|482.4|478.3|9
1635188930000|2021-10-25 19:08:50|482.46|478.36|482.5|478.4|482.5|478.4|482.46|478.36|2
1635188960000|2021-10-25 19:09:20|482.48|478.38|482.47|478.37|482.48|478.38|482.4|478.3|3
1635188970000|2021-10-25 19:09:30|482.4|478.3|482.31|478.21|482.4|478.3|482.31|478.21|3
1635188990000|2021-10-25 19:09:50|482.28|478.18|482.6|478.5|482.6|478.5|482.28|478.18|10
1635189000000|2021-10-25 19:10:00|482.54|478.44|482.5|478.4|482.6|478.5|482.45|478.35|7
1635189010000|2021-10-25 19:10:10|482.39|478.29|482.4|478.3|482.4|478.3|482.39|478.29|2
1635189020000|2021-10-25 19:10:20|482.32|478.22|482.28|478.18|482.32|478.22|482.27|478.17|11
1635189030000|2021-10-25 19:10:30|482.27|478.17|482.21|478.11|482.3|478.2|482.2|478.1|8
1635189040000|2021-10-25 19:10:40|482.2|478.1|482.21|478.11|482.21|478.11|482.2|478.1|2
1635189050000|2021-10-25 19:10:50|482.24|478.14|482.21|478.11|482.24|478.14|482.2|478.1|4
1635189060000|2021-10-25 19:11:00|482.22|478.12|482.21|478.11|482.22|478.12|482.21|478.11|2
1635189070000|2021-10-25 19:11:10|482.22|478.12|482.21|478.11|482.22|478.12|482.21|478.11|4
1635189080000|2021-10-25 19:11:20|482.2|478.1|482.21|478.11|482.21|478.11|482.2|478.1|2
1635189090000|2021-10-25 19:11:30|482.16|478.06|482.18|478.08|482.18|478.08|482.14|478.04|6
1635189100000|2021-10-25 19:11:40|482.17|478.07|482.19|478.09|482.19|478.09|482.15|478.05|5
1635189110000|2021-10-25 19:11:50|482.16|478.06|482.3|478.2|482.3|478.2|482.16|478.06|12
1635189120000|2021-10-25 19:12:00|482.29|478.19|482.27|478.17|482.29|478.19|482.27|478.17|2
1635189130000|2021-10-25 19:12:10|482.26|478.16|482.25|478.15|482.27|478.17|482.24|478.14|4
1635189150000|2021-10-25 19:12:30|482.2|478.1|482.21|478.11|482.25|478.15|482.2|478.1|6
1635189160000|2021-10-25 19:12:40|482.25|478.15|482.29|478.19|482.4|478.3|482.21|478.11|19
1635189170000|2021-10-25 19:12:50|482.3|478.2|482.27|478.17|482.4|478.3|482.26|478.16|18
1635189180000|2021-10-25 19:13:00|482.26|478.16|482.26|478.16|482.27|478.17|482.26|478.16|7
1635189190000|2021-10-25 19:13:10|482.27|478.17|482.35|478.25|482.35|478.25|482.26|478.16|5
1635189200000|2021-10-25 19:13:20|482.34|478.24|482.4|478.3|482.4|478.3|482.34|478.24|5
1635189210000|2021-10-25 19:13:30|482.38|478.28|482.29|478.19|482.38|478.28|482.27|478.17|3
1635189220000|2021-10-25 19:13:40|482.26|478.16|482.29|478.19|482.29|478.19|482.26|478.16|4
1635189230000|2021-10-25 19:13:50|482.22|478.12|482.27|478.17|482.27|478.17|482.22|478.12|3
1635189240000|2021-10-25 19:14:00|482.28|478.18|482.27|478.17|482.28|478.18|482.27|478.17|2
1635189250000|2021-10-25 19:14:10|482.26|478.16|482.27|478.17|482.27|478.17|482.26|478.16|4
1635189260000|2021-10-25 19:14:20|482.29|478.19|482.27|478.17|482.29|478.19|482.27|478.17|2
1635189270000|2021-10-25 19:14:30|482.29|478.19|482.3|478.2|482.3|478.2|482.27|478.17|6
1635189280000|2021-10-25 19:14:40|482.27|478.17|482.3|478.2|482.3|478.2|482.26|478.16|9
1635189290000|2021-10-25 19:14:50|482.29|478.19|482.28|478.18|482.31|478.21|482.27|478.17|5
1635189300000|2021-10-25 19:15:00|482.27|478.17|482.27|478.17|482.27|478.17|482.27|478.17|1
1635189310000|2021-10-25 19:15:10|482.26|478.16|482.13|478.03|482.26|478.16|482.13|478.03|13
1635189320000|2021-10-25 19:15:20|482.14|478.04|482.14|478.04|482.14|478.04|482.14|478.04|1
1635189330000|2021-10-25 19:15:30|482.11|478.01|482.12|478.02|482.12|478.02|482.1|478|3
1635189350000|2021-10-25 19:15:50|482.07|477.97|482.07|477.97|482.08|477.98|482.07|477.97|3
1635189380000|2021-10-25 19:16:20|482.06|477.96|482.06|477.96|482.06|477.96|482.06|477.96|1
1635189390000|2021-10-25 19:16:30|482.07|477.97|482.06|477.96|482.07|477.97|482.06|477.96|2
1635189400000|2021-10-25 19:16:40|482.04|477.94|482.03|477.93|482.04|477.94|482.03|477.93|4
1635189410000|2021-10-25 19:16:50|482.04|477.94|482.01|477.91|482.04|477.94|482.01|477.91|8
1635189450000|2021-10-25 19:17:30|482.1|478|482.1|478|482.1|478|482.1|478|1
1635189460000|2021-10-25 19:17:40|482.05|477.95|482.05|477.95|482.05|477.95|482.05|477.95|1
1635189480000|2021-10-25 19:18:00|482|477.9|481.9|477.8|482|477.9|481.9|477.8|3
1635189490000|2021-10-25 19:18:10|481.86|477.76|481.81|477.71|481.86|477.76|481.8|477.7|3
1635189500000|2021-10-25 19:18:20|481.82|477.72|481.87|477.77|481.87|477.77|481.81|477.71|3
1635189510000|2021-10-25 19:18:30|481.82|477.72|481.8|477.7|481.82|477.72|481.8|477.7|3
1635189520000|2021-10-25 19:18:40|481.79|477.69|481.79|477.69|481.79|477.69|481.79|477.69|1
1635189530000|2021-10-25 19:18:50|481.81|477.71|481.77|477.67|481.81|477.71|481.77|477.67|4
1635189540000|2021-10-25 19:19:00|481.8|477.7|481.8|477.7|481.82|477.72|481.8|477.7|6
1635189550000|2021-10-25 19:19:10|481.79|477.69|482.05|477.95|482.08|477.98|481.79|477.69|15
1635189560000|2021-10-25 19:19:20|482.06|477.96|482.2|478.1|482.22|478.12|482.06|477.96|17
1635189570000|2021-10-25 19:19:30|482.19|478.09|482.24|478.14|482.24|478.14|482.19|478.09|10
1635189580000|2021-10-25 19:19:40|482.23|478.13|482.27|478.17|482.27|478.17|482.2|478.1|10
1635189590000|2021-10-25 19:19:50|482.24|478.14|482.29|478.19|482.3|478.2|482.18|478.08|12
1635189600000|2021-10-25 19:20:00|482.26|478.16|482.44|478.34|482.44|478.34|482.26|478.16|8
1635189610000|2021-10-25 19:20:10|482.43|478.33|482.44|478.34|482.44|478.34|482.43|478.33|2
1635189620000|2021-10-25 19:20:20|482.43|478.33|482.41|478.31|482.44|478.34|482.41|478.31|4
1635189630000|2021-10-25 19:20:30|482.4|478.3|482.22|478.12|482.4|478.3|482.22|478.12|5
1635189640000|2021-10-25 19:20:40|482.24|478.14|482.02|477.92|482.24|478.14|482|477.9|10
1635189650000|2021-10-25 19:20:50|482|477.9|482|477.9|482|477.9|482|477.9|1
1635189660000|2021-10-25 19:21:00|481.97|477.87|481.93|477.83|481.97|477.87|481.93|477.83|4
1635189680000|2021-10-25 19:21:20|481.96|477.86|481.89|477.79|482|477.9|481.84|477.74|11
1635189690000|2021-10-25 19:21:30|481.9|477.8|481.8|477.7|481.9|477.8|481.8|477.7|8
1635189700000|2021-10-25 19:21:40|481.83|477.73|481.91|477.81|481.99|477.89|481.83|477.73|15
1635189710000|2021-10-25 19:21:50|481.97|477.87|481.92|477.82|481.97|477.87|481.9|477.8|21
1635189720000|2021-10-25 19:22:00|481.91|477.81|481.9|477.8|481.91|477.81|481.9|477.8|4
1635189730000|2021-10-25 19:22:10|481.91|477.81|481.94|477.84|481.94|477.84|481.9|477.8|5
1635189740000|2021-10-25 19:22:20|482.01|477.91|482.01|477.91|482.01|477.91|482.01|477.91|1
1635189750000|2021-10-25 19:22:30|481.96|477.86|482.1|478|482.1|478|481.96|477.86|9
1635189760000|2021-10-25 19:22:40|482|477.9|482.03|477.93|482.03|477.93|482|477.9|3
1635189770000|2021-10-25 19:22:50|482.02|477.92|481.94|477.84|482.02|477.92|481.91|477.81|5
1635189780000|2021-10-25 19:23:00|481.92|477.82|481.92|477.82|481.92|477.82|481.92|477.82|1
1635189790000|2021-10-25 19:23:10|481.95|477.85|482|477.9|482.01|477.91|481.95|477.85|8
1635189800000|2021-10-25 19:23:20|481.98|477.88|481.98|477.88|481.98|477.88|481.98|477.88|1
1635189810000|2021-10-25 19:23:30|482.03|477.93|482|477.9|482.06|477.96|482|477.9|3
1635189820000|2021-10-25 19:23:40|481.89|477.79|481.82|477.72|481.89|477.79|481.8|477.7|4
1635189830000|2021-10-25 19:23:50|481.8|477.7|481.77|477.67|481.8|477.7|481.72|477.62|5
1635189840000|2021-10-25 19:24:00|481.76|477.66|481.7|477.6|481.76|477.66|481.69|477.59|21
1635189850000|2021-10-25 19:24:10|481.76|477.66|481.8|477.7|481.8|477.7|481.75|477.65|4
1635189860000|2021-10-25 19:24:20|481.79|477.69|481.86|477.76|481.86|477.76|481.79|477.69|3
1635189870000|2021-10-25 19:24:30|481.9|477.8|481.9|477.8|481.9|477.8|481.9|477.8|1
1635189880000|2021-10-25 19:24:40|481.94|477.84|481.95|477.85|481.95|477.85|481.94|477.84|4
1635189890000|2021-10-25 19:24:50|481.93|477.83|482.09|477.99|482.09|477.99|481.93|477.83|8
1635189900000|2021-10-25 19:25:00|482|477.9|481.94|477.84|482|477.9|481.81|477.71|17
1635189910000|2021-10-25 19:25:10|481.95|477.85|482.01|477.91|482.04|477.94|481.95|477.85|7
1635189920000|2021-10-25 19:25:20|482.03|477.93|481.9|477.8|482.03|477.93|481.9|477.8|9
1635189930000|2021-10-25 19:25:30|481.91|477.81|482|477.9|482|477.9|481.89|477.79|7
1635189940000|2021-10-25 19:25:40|482.01|477.91|482.1|478|482.14|478.04|482.01|477.91|8
1635189950000|2021-10-25 19:25:50|482.05|477.95|482|477.9|482.05|477.95|482|477.9|3
1635189960000|2021-10-25 19:26:00|482.02|477.92|482.03|477.93|482.03|477.93|482|477.9|6
1635189970000|2021-10-25 19:26:10|482.01|477.91|482|477.9|482.01|477.91|482|477.9|2
1635189980000|2021-10-25 19:26:20|482.01|477.91|482.01|477.91|482.03|477.93|482|477.9|7
1635189990000|2021-10-25 19:26:30|482|477.9|482.02|477.92|482.02|477.92|482|477.9|7
1635190000000|2021-10-25 19:26:40|482.01|477.91|481.9|477.8|482.01|477.91|481.88|477.78|20
1635190010000|2021-10-25 19:26:50|481.92|477.82|481.9|477.8|481.94|477.84|481.88|477.78|17
1635190020000|2021-10-25 19:27:00|481.88|477.78|481.8|477.7|481.9|477.8|481.78|477.68|9
1635190030000|2021-10-25 19:27:10|481.7|477.6|481.71|477.61|481.71|477.61|481.7|477.6|2
1635190040000|2021-10-25 19:27:20|481.7|477.6|481.8|477.7|481.8|477.7|481.7|477.6|4
1635190050000|2021-10-25 19:27:30|481.85|477.75|481.9|477.8|481.9|477.8|481.85|477.75|4
1635190060000|2021-10-25 19:27:40|481.85|477.75|481.8|477.7|481.85|477.75|481.79|477.69|3
1635190070000|2021-10-25 19:27:50|481.76|477.66|481.8|477.7|481.8|477.7|481.76|477.66|3
1635190080000|2021-10-25 19:28:00|481.75|477.65|481.8|477.7|481.8|477.7|481.75|477.65|2
1635190090000|2021-10-25 19:28:10|481.77|477.67|481.8|477.7|481.8|477.7|481.77|477.67|2
1635190100000|2021-10-25 19:28:20|481.76|477.66|481.8|477.7|481.8|477.7|481.76|477.66|2
1635190110000|2021-10-25 19:28:30|481.81|477.71|481.9|477.8|481.9|477.8|481.8|477.7|3
1635190120000|2021-10-25 19:28:40|481.89|477.79|481.75|477.65|481.9|477.8|481.75|477.65|7
1635190130000|2021-10-25 19:28:50|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1635190140000|2021-10-25 19:29:00|481.84|477.74|481.89|477.79|481.9|477.8|481.84|477.74|3
1635190150000|2021-10-25 19:29:10|481.91|477.81|481.9|477.8|481.91|477.81|481.9|477.8|2
1635190160000|2021-10-25 19:29:20|481.89|477.79|481.9|477.8|481.9|477.8|481.89|477.79|2
1635190170000|2021-10-25 19:29:30|481.88|477.78|481.9|477.8|481.9|477.8|481.88|477.78|2
1635190180000|2021-10-25 19:29:40|481.87|477.77|481.76|477.66|481.87|477.77|481.74|477.64|6
1635190190000|2021-10-25 19:29:50|481.72|477.62|481.8|477.7|481.8|477.7|481.72|477.62|6
1635190200000|2021-10-25 19:30:00|481.79|477.69|481.79|477.69|481.81|477.71|481.79|477.69|5
1635190210000|2021-10-25 19:30:10|481.71|477.61|481.63|477.53|481.72|477.62|481.63|477.53|9
1635190220000|2021-10-25 19:30:20|481.62|477.52|481.62|477.52|481.62|477.52|481.62|477.52|1
1635190230000|2021-10-25 19:30:30|481.63|477.53|481.48|477.38|481.64|477.54|481.46|477.36|8
1635190240000|2021-10-25 19:30:40|481.4|477.3|481.3|477.2|481.4|477.3|481.3|477.2|4
1635190250000|2021-10-25 19:30:50|481.32|477.22|481.23|477.13|481.4|477.3|481.23|477.13|8
1635190260000|2021-10-25 19:31:00|481.21|477.11|481.3|477.2|481.3|477.2|481.2|477.1|6
1635190270000|2021-10-25 19:31:10|481.16|477.06|481.09|476.99|481.16|477.06|481.09|476.99|4
1635190280000|2021-10-25 19:31:20|481.04|476.94|481.1|477|481.15|477.05|481.03|476.93|15
1635190290000|2021-10-25 19:31:30|481.09|476.99|481.2|477.1|481.25|477.15|481.08|476.98|16
1635190300000|2021-10-25 19:31:40|481.25|477.15|481.1|477|481.25|477.15|481.1|477|14
1635190310000|2021-10-25 19:31:50|481.04|476.94|481.01|476.91|481.05|476.95|481|476.9|6
1635190320000|2021-10-25 19:32:00|481.02|476.92|481.07|476.97|481.07|476.97|481.02|476.92|7
1635190330000|2021-10-25 19:32:10|481.06|476.96|481.07|476.97|481.07|476.97|481.06|476.96|2
1635190340000|2021-10-25 19:32:20|481.05|476.95|481.07|476.97|481.07|476.97|481.04|476.94|3
1635190350000|2021-10-25 19:32:30|481.06|476.96|481.05|476.95|481.07|476.97|481.05|476.95|3
1635190360000|2021-10-25 19:32:40|481|476.9|481.03|476.93|481.03|476.93|481|476.9|6
1635190370000|2021-10-25 19:32:50|481.02|476.92|481.03|476.93|481.03|476.93|481.02|476.92|2
1635190380000|2021-10-25 19:33:00|481.02|476.92|481.01|476.91|481.02|476.92|481.01|476.91|2
1635190420000|2021-10-25 19:33:40|481.05|476.95|481.05|476.95|481.05|476.95|481.05|476.95|1
1635190430000|2021-10-25 19:33:50|481.03|476.93|481.1|477|481.1|477|481.03|476.93|4
1635190440000|2021-10-25 19:34:00|481.01|476.91|481.1|477|481.1|477|481.01|476.91|4
1635190450000|2021-10-25 19:34:10|481.12|477.02|481.13|477.03|481.13|477.03|481.12|477.02|4
1635190460000|2021-10-25 19:34:20|481.15|477.05|481.14|477.04|481.15|477.05|481.08|476.98|3
1635190470000|2021-10-25 19:34:30|481.24|477.14|481.24|477.14|481.24|477.14|481.24|477.14|1
1635190480000|2021-10-25 19:34:40|481.23|477.13|481.15|477.05|481.25|477.15|481.15|477.05|4
1635190490000|2021-10-25 19:34:50|481.17|477.07|481.15|477.05|481.17|477.07|481.08|476.98|6
1635190500000|2021-10-25 19:35:00|481.19|477.09|481.03|476.93|481.19|477.09|481.03|476.93|3
1635190510000|2021-10-25 19:35:10|481.1|477|481.03|476.93|481.1|477|481.03|476.93|2
1635190520000|2021-10-25 19:35:20|480.96|476.86|480.96|476.86|480.96|476.86|480.96|476.86|1
1635190530000|2021-10-25 19:35:30|480.99|476.89|480.98|476.88|480.99|476.89|480.98|476.88|2
1635190540000|2021-10-25 19:35:40|480.97|476.87|480.96|476.86|480.97|476.87|480.96|476.86|2
1635190550000|2021-10-25 19:35:50|480.92|476.82|480.97|476.87|480.97|476.87|480.92|476.82|6
1635190560000|2021-10-25 19:36:00|480.96|476.86|480.96|476.86|480.97|476.87|480.96|476.86|3
1635190570000|2021-10-25 19:36:10|480.97|476.87|480.97|476.87|480.97|476.87|480.97|476.87|1
1635190580000|2021-10-25 19:36:20|480.98|476.88|480.97|476.87|480.98|476.88|480.97|476.87|4
1635190590000|2021-10-25 19:36:30|480.98|476.88|480.97|476.87|481|476.9|480.92|476.82|12
1635190600000|2021-10-25 19:36:40|480.96|476.86|480.97|476.87|480.97|476.87|480.96|476.86|2
1635190610000|2021-10-25 19:36:50|480.99|476.89|480.96|476.86|480.99|476.89|480.96|476.86|2
1635190620000|2021-10-25 19:37:00|480.95|476.85|480.8|476.7|480.96|476.86|480.8|476.7|10
1635190630000|2021-10-25 19:37:10|480.9|476.8|480.9|476.8|480.91|476.81|480.9|476.8|3
1635190640000|2021-10-25 19:37:20|480.87|476.77|480.96|476.86|480.96|476.86|480.87|476.77|5
1635190670000|2021-10-25 19:37:50|480.95|476.85|480.89|476.79|480.95|476.85|480.89|476.79|6
1635190680000|2021-10-25 19:38:00|480.8|476.7|480.75|476.65|480.81|476.71|480.75|476.65|4
1635190690000|2021-10-25 19:38:10|480.73|476.63|480.8|476.7|480.8|476.7|480.73|476.63|2
1635190700000|2021-10-25 19:38:20|480.87|476.77|480.87|476.77|480.87|476.77|480.87|476.77|1
1635190710000|2021-10-25 19:38:30|480.8|476.7|480.8|476.7|480.85|476.75|480.8|476.7|3
1635190730000|2021-10-25 19:38:50|480.87|476.77|480.8|476.7|480.87|476.77|480.8|476.7|2
1635190740000|2021-10-25 19:39:00|480.74|476.64|480.74|476.64|480.74|476.64|480.74|476.64|1
1635190750000|2021-10-25 19:39:10|480.75|476.65|480.79|476.69|480.81|476.71|480.75|476.65|3
1635190760000|2021-10-25 19:39:20|480.82|476.72|480.97|476.87|480.97|476.87|480.82|476.72|7
1635190770000|2021-10-25 19:39:30|480.96|476.86|481|476.9|481|476.9|480.96|476.86|2
1635190780000|2021-10-25 19:39:40|480.96|476.86|480.96|476.86|480.96|476.86|480.96|476.86|1
1635190820000|2021-10-25 19:40:20|481|476.9|480.95|476.85|481.17|477.07|480.94|476.84|17
1635190830000|2021-10-25 19:40:30|480.96|476.86|480.96|476.86|480.96|476.86|480.92|476.82|3
1635190840000|2021-10-25 19:40:40|480.92|476.82|480.91|476.81|480.96|476.86|480.87|476.77|8
1635190860000|2021-10-25 19:41:00|480.85|476.75|480.87|476.77|480.87|476.77|480.85|476.75|2
1635190870000|2021-10-25 19:41:10|480.91|476.81|480.91|476.81|480.91|476.81|480.85|476.75|5
1635190880000|2021-10-25 19:41:20|480.87|476.77|480.91|476.81|480.91|476.81|480.87|476.77|2
1635190890000|2021-10-25 19:41:30|480.8|476.7|480.75|476.65|480.8|476.7|480.75|476.65|5
1635190900000|2021-10-25 19:41:40|480.81|476.71|480.91|476.81|480.92|476.82|480.78|476.68|14
1635190910000|2021-10-25 19:41:50|480.92|476.82|480.9|476.8|480.92|476.82|480.9|476.8|4
1635190920000|2021-10-25 19:42:00|480.89|476.79|480.89|476.79|480.89|476.79|480.89|476.79|1
1635190930000|2021-10-25 19:42:10|480.9|476.8|480.89|476.79|480.9|476.8|480.89|476.79|2
1635190940000|2021-10-25 19:42:20|480.9|476.8|480.9|476.8|480.9|476.8|480.9|476.8|1
1635190950000|2021-10-25 19:42:30|480.91|476.81|480.91|476.81|480.91|476.81|480.91|476.81|1
1635190970000|2021-10-25 19:42:50|480.86|476.76|480.84|476.74|480.89|476.79|480.84|476.74|5
1635190980000|2021-10-25 19:43:00|480.83|476.73|480.86|476.76|480.86|476.76|480.83|476.73|2
1635191000000|2021-10-25 19:43:20|480.79|476.69|480.79|476.69|480.79|476.69|480.79|476.69|1
1635191010000|2021-10-25 19:43:30|480.74|476.64|480.79|476.69|480.84|476.74|480.74|476.64|4
1635191020000|2021-10-25 19:43:40|480.84|476.74|480.8|476.7|480.84|476.74|480.79|476.69|4
1635191030000|2021-10-25 19:43:50|480.84|476.74|480.96|476.86|480.96|476.86|480.84|476.74|5
1635191040000|2021-10-25 19:44:00|480.98|476.88|481.03|476.93|481.03|476.93|480.96|476.86|6
1635191050000|2021-10-25 19:44:10|481.04|476.94|481.13|477.03|481.13|477.03|481.04|476.94|7
1635191060000|2021-10-25 19:44:20|481.11|477.01|481.22|477.12|481.27|477.17|481.11|477.01|9
1635191070000|2021-10-25 19:44:30|481.23|477.13|481.3|477.2|481.3|477.2|481.23|477.13|4
1635191080000|2021-10-25 19:44:40|481.27|477.17|481.3|477.2|481.3|477.2|481.23|477.13|5
1635191090000|2021-10-25 19:44:50|481.25|477.15|481.1|477|481.25|477.15|481.1|477|6
1635191100000|2021-10-25 19:45:00|481.02|476.92|481.17|477.07|481.17|477.07|480.99|476.89|9
1635191110000|2021-10-25 19:45:10|481.22|477.12|481.36|477.26|481.36|477.26|481.22|477.12|6
1635191120000|2021-10-25 19:45:20|481.4|477.3|481.4|477.3|481.4|477.3|481.4|477.3|1
1635191130000|2021-10-25 19:45:30|481.38|477.28|481.3|477.2|481.38|477.28|481.3|477.2|4
1635191140000|2021-10-25 19:45:40|481.24|477.14|481.2|477.1|481.3|477.2|481.19|477.09|8
1635191150000|2021-10-25 19:45:50|481.11|477.01|481.1|477|481.2|477.1|481.09|476.99|7
1635191160000|2021-10-25 19:46:00|481.03|476.93|481.05|476.95|481.1|477|481.03|476.93|5
1635191170000|2021-10-25 19:46:10|481|476.9|480.96|476.86|481|476.9|480.96|476.86|2
1635191180000|2021-10-25 19:46:20|480.99|476.89|481|476.9|481.1|477|480.99|476.89|11
1635191200000|2021-10-25 19:46:40|480.96|476.86|480.96|476.86|480.96|476.86|480.9|476.8|7
1635191210000|2021-10-25 19:46:50|480.92|476.82|480.92|476.82|480.96|476.86|480.92|476.82|3
1635191220000|2021-10-25 19:47:00|480.96|476.86|480.96|476.86|480.97|476.87|480.92|476.82|8
1635191230000|2021-10-25 19:47:10|480.81|476.71|480.84|476.74|480.84|476.74|480.81|476.71|3
1635191240000|2021-10-25 19:47:20|480.87|476.77|480.81|476.71|480.87|476.77|480.74|476.64|10
1635191260000|2021-10-25 19:47:40|480.76|476.66|480.47|476.37|480.78|476.68|480.47|476.37|7
1635191270000|2021-10-25 19:47:50|480.45|476.35|480.4|476.3|480.45|476.35|480.31|476.21|7
1635191280000|2021-10-25 19:48:00|480.35|476.25|480.4|476.3|480.4|476.3|480.34|476.24|5
1635191290000|2021-10-25 19:48:10|480.38|476.28|480.5|476.4|480.5|476.4|480.38|476.28|8
1635191300000|2021-10-25 19:48:20|480.47|476.37|480.5|476.4|480.5|476.4|480.39|476.29|6
1635191310000|2021-10-25 19:48:30|480.48|476.38|480.5|476.4|480.5|476.4|480.44|476.34|5
1635191320000|2021-10-25 19:48:40|480.42|476.32|480.5|476.4|480.5|476.4|480.42|476.32|3
1635191330000|2021-10-25 19:48:50|480.43|476.33|480.7|476.6|480.7|476.6|480.38|476.28|8
1635191340000|2021-10-25 19:49:00|480.69|476.59|480.6|476.5|480.9|476.8|480.6|476.5|11
1635191350000|2021-10-25 19:49:10|480.55|476.45|480.42|476.32|480.6|476.5|480.42|476.32|6
1635191360000|2021-10-25 19:49:20|480.49|476.39|480.37|476.27|480.5|476.4|480.37|476.27|23
1635191370000|2021-10-25 19:49:30|480.39|476.29|480.32|476.22|480.4|476.3|480.29|476.19|20
1635191380000|2021-10-25 19:49:40|480.34|476.24|480.31|476.21|480.34|476.24|480.23|476.13|11
1635191390000|2021-10-25 19:49:50|480.29|476.19|480.32|476.22|480.32|476.22|480.22|476.12|14
1635191400000|2021-10-25 19:50:00|480.31|476.21|480.39|476.29|480.41|476.31|480.28|476.18|15
1635191410000|2021-10-25 19:50:10|480.37|476.27|480.6|476.5|480.6|476.5|480.37|476.27|13
1635191420000|2021-10-25 19:50:20|480.57|476.47|480.56|476.46|480.67|476.57|480.56|476.46|12
1635191430000|2021-10-25 19:50:30|480.55|476.45|480.5|476.4|480.55|476.45|480.46|476.36|7
1635191440000|2021-10-25 19:50:40|480.4|476.3|480.5|476.4|480.5|476.4|480.37|476.27|6
1635191450000|2021-10-25 19:50:50|480.49|476.39|480.6|476.5|480.6|476.5|480.47|476.37|3
1635191460000|2021-10-25 19:51:00|480.57|476.47|480.5|476.4|480.57|476.47|480.45|476.35|5
1635191470000|2021-10-25 19:51:10|480.6|476.5|480.6|476.5|480.6|476.5|480.54|476.44|3
1635191480000|2021-10-25 19:51:20|480.59|476.49|480.6|476.5|480.6|476.5|480.59|476.49|2
1635191490000|2021-10-25 19:51:30|480.59|476.49|480.53|476.43|480.6|476.5|480.53|476.43|3
1635191500000|2021-10-25 19:51:40|480.59|476.49|480.6|476.5|480.63|476.53|480.59|476.49|3
1635191510000|2021-10-25 19:51:50|480.74|476.64|480.89|476.79|480.93|476.83|480.74|476.64|5
1635191520000|2021-10-25 19:52:00|481|476.9|481|476.9|481|476.9|481|476.9|1
1635191530000|2021-10-25 19:52:10|480.99|476.89|481.2|477.1|481.2|477.1|480.99|476.89|6
1635191550000|2021-10-25 19:52:30|481.18|477.08|481.2|477.1|481.22|477.12|481.11|477.01|13
1635191560000|2021-10-25 19:52:40|481.26|477.16|481.2|477.1|481.26|477.16|481.2|477.1|3
1635191570000|2021-10-25 19:52:50|481.26|477.16|481.2|477.1|481.26|477.16|481.2|477.1|2
1635191580000|2021-10-25 19:53:00|481.23|477.13|481|476.9|481.23|477.13|481|476.9|7
1635191590000|2021-10-25 19:53:10|481.1|477|481|476.9|481.1|477|481|476.9|2
1635191600000|2021-10-25 19:53:20|481.05|476.95|481.1|477|481.12|477.02|481.05|476.95|3
1635191610000|2021-10-25 19:53:30|481.12|477.02|481.2|477.1|481.2|477.1|481.1|477|5
1635191620000|2021-10-25 19:53:40|481.25|477.15|481.3|477.2|481.3|477.2|481.25|477.15|3
1635191630000|2021-10-25 19:53:50|481.38|477.28|481.4|477.3|481.45|477.35|481.38|477.28|4
1635191640000|2021-10-25 19:54:00|481.41|477.31|481.3|477.2|481.41|477.31|481.3|477.2|3
1635191650000|2021-10-25 19:54:10|481.32|477.22|481.3|477.2|481.37|477.27|481.3|477.2|6
1635191670000|2021-10-25 19:54:30|481.36|477.26|481.3|477.2|481.36|477.26|481.3|477.2|2
1635191680000|2021-10-25 19:54:40|481.44|477.34|481.3|477.2|481.44|477.34|481.3|477.2|4
1635191690000|2021-10-25 19:54:50|481.34|477.24|481.6|477.5|481.62|477.52|481.34|477.24|9
1635191700000|2021-10-25 19:55:00|481.62|477.52|481.6|477.5|481.64|477.54|481.6|477.5|7
1635191710000|2021-10-25 19:55:10|481.62|477.52|481.6|477.5|481.64|477.54|481.6|477.5|5
1635191720000|2021-10-25 19:55:20|481.66|477.56|481.5|477.4|481.66|477.56|481.5|477.4|2
1635191730000|2021-10-25 19:55:30|481.58|477.48|481.55|477.45|481.58|477.48|481.5|477.4|6
1635191740000|2021-10-25 19:55:40|481.5|477.4|481.5|477.4|481.5|477.4|481.5|477.4|1
1635191750000|2021-10-25 19:55:50|481.53|477.43|481.4|477.3|481.53|477.43|481.4|477.3|4
1635191760000|2021-10-25 19:56:00|481.46|477.36|481.4|477.3|481.46|477.36|481.4|477.3|2
1635191770000|2021-10-25 19:56:10|481.47|477.37|481.4|477.3|481.47|477.37|481.4|477.3|2
1635191780000|2021-10-25 19:56:20|481.47|477.37|481.4|477.3|481.47|477.37|481.4|477.3|3
1635191790000|2021-10-25 19:56:30|481.48|477.38|481.42|477.32|481.5|477.4|481.4|477.3|4
1635191800000|2021-10-25 19:56:40|481.4|477.3|481.4|477.3|481.44|477.34|481.4|477.3|7
1635191820000|2021-10-25 19:57:00|481.42|477.32|481.5|477.4|481.5|477.4|481.4|477.3|3
1635191830000|2021-10-25 19:57:10|481.55|477.45|481.6|477.5|481.6|477.5|481.55|477.45|2
1635191840000|2021-10-25 19:57:20|481.5|477.4|481.62|477.52|481.62|477.52|481.5|477.4|3
1635191850000|2021-10-25 19:57:30|481.6|477.5|481.4|477.3|481.6|477.5|481.4|477.3|6
1635191860000|2021-10-25 19:57:40|481.3|477.2|481.1|477|481.37|477.27|481.1|477|4
1635191870000|2021-10-25 19:57:50|481.15|477.05|481.1|477|481.2|477.1|481.1|477|5
1635191880000|2021-10-25 19:58:00|481.09|476.99|481.1|477|481.1|477|481.09|476.99|2
1635191890000|2021-10-25 19:58:10|481|476.9|481.1|477|481.1|477|481|476.9|2
1635191900000|2021-10-25 19:58:20|481.21|477.11|481.3|477.2|481.3|477.2|481.1|477|4
1635191910000|2021-10-25 19:58:30|481.4|477.3|481.2|477.1|481.4|477.3|481.2|477.1|7
1635191920000|2021-10-25 19:58:40|481.1|477|481.3|477.2|481.3|477.2|481.1|477|4
1635191930000|2021-10-25 19:58:50|481.22|477.12|481.3|477.2|481.3|477.2|481.21|477.11|5
1635191940000|2021-10-25 19:59:00|481.35|477.25|481.3|477.2|481.5|477.4|481.3|477.2|10
1635191950000|2021-10-25 19:59:10|481.4|477.3|481.3|477.2|481.4|477.3|481.3|477.2|4
1635191960000|2021-10-25 19:59:20|481.25|477.15|481.2|477.1|481.3|477.2|481.2|477.1|3
1635191970000|2021-10-25 19:59:30|481.3|477.2|481.2|477.1|481.3|477.2|481.2|477.1|3
1635191980000|2021-10-25 19:59:40|481.19|477.09|481.1|477|481.19|477.09|481.1|477|4
1635191990000|2021-10-25 19:59:50|481.09|476.99|481.13|477.03|481.14|477.04|481.09|476.99|4
1635192000000|2021-10-25 20:00:00|481.17|477.07|481.57|477.47|481.57|477.47|481|476.9|18
1635192010000|2021-10-25 20:00:10|481.7|477.6|481.7|477.6|481.76|477.66|481.7|477.6|3
1635192020000|2021-10-25 20:00:20|481.75|477.65|481.7|477.6|481.75|477.65|481.7|477.6|2
1635192030000|2021-10-25 20:00:30|481.75|477.65|481.73|477.63|481.75|477.65|481.7|477.6|3
1635192040000|2021-10-25 20:00:40|481.55|477.45|481.5|477.4|481.66|477.56|481.5|477.4|5
1635192050000|2021-10-25 20:00:50|481.66|477.56|482.1|478|482.12|478.02|481.66|477.56|12
1635192060000|2021-10-25 20:01:00|482.09|477.99|482|477.9|482.09|477.99|481.9|477.8|6
1635192070000|2021-10-25 20:01:10|482.01|477.91|482.01|477.91|482.01|477.91|482.01|477.91|1
1635192080000|2021-10-25 20:01:20|481.9|477.8|482.06|477.96|482.06|477.96|481.9|477.8|3
1635192090000|2021-10-25 20:01:30|482.12|478.02|482.15|478.05|482.15|478.05|482.12|478.02|2
1635192110000|2021-10-25 20:01:50|482.19|478.09|482.19|478.09|482.19|478.09|482.19|478.09|1
1635192130000|2021-10-25 20:02:10|482.21|478.11|482.41|478.31|482.41|478.31|482.15|478.05|8
1635192140000|2021-10-25 20:02:20|482.44|478.34|482.5|478.4|482.5|478.4|482.44|478.34|3
1635192150000|2021-10-25 20:02:30|482.51|478.41|482.6|478.5|482.6|478.5|482.5|478.4|7
1635192160000|2021-10-25 20:02:40|482.63|478.53|482.6|478.5|482.63|478.53|482.6|478.5|4
1635192170000|2021-10-25 20:02:50|482.63|478.53|482.59|478.49|482.63|478.53|482.59|478.49|5
1635192180000|2021-10-25 20:03:00|482.58|478.48|482.59|478.49|482.59|478.49|482.58|478.48|2
1635192200000|2021-10-25 20:03:20|482.57|478.47|482.57|478.47|482.58|478.48|482.57|478.47|3
1635192210000|2021-10-25 20:03:30|482.55|478.45|482.4|478.3|482.55|478.45|482.4|478.3|2
1635192220000|2021-10-25 20:03:40|482.38|478.28|482.4|478.3|482.4|478.3|482.38|478.28|6
1635192240000|2021-10-25 20:04:00|482.31|478.21|482.3|478.2|482.31|478.21|482.3|478.2|2
1635192250000|2021-10-25 20:04:10|482.29|478.19|482.3|478.2|482.3|478.2|482.28|478.18|3
1635192260000|2021-10-25 20:04:20|482.33|478.23|482.49|478.39|482.51|478.41|482.33|478.23|7
1635192270000|2021-10-25 20:04:30|482.5|478.4|482.32|478.22|482.51|478.41|482.3|478.2|15
1635192280000|2021-10-25 20:04:40|482.3|478.2|482.3|478.2|482.3|478.2|482.23|478.13|6
1635192290000|2021-10-25 20:04:50|482.27|478.17|482.3|478.2|482.3|478.2|482.25|478.15|7
1635192300000|2021-10-25 20:05:00|482.2|478.1|482.2|478.1|482.22|478.12|482.2|478.1|3
1635192310000|2021-10-25 20:05:10|482.08|477.98|482.2|478.1|482.2|478.1|482.08|477.98|7
1635192320000|2021-10-25 20:05:20|482.11|478.01|482.2|478.1|482.2|478.1|482.11|478.01|5
1635192330000|2021-10-25 20:05:30|482.1|478|482|477.9|482.1|478|482|477.9|2
1635192340000|2021-10-25 20:05:40|482.02|477.92|481.79|477.69|482.02|477.92|481.79|477.69|7
1635192350000|2021-10-25 20:05:50|481.9|477.8|481.9|477.8|481.9|477.8|481.9|477.8|1
1635192360000|2021-10-25 20:06:00|481.8|477.7|481.9|477.8|481.9|477.8|481.8|477.7|5
1635192370000|2021-10-25 20:06:10|481.91|477.81|481.9|477.8|481.91|477.81|481.9|477.8|2
1635192380000|2021-10-25 20:06:20|481.86|477.76|482.2|478.1|482.2|478.1|481.86|477.76|9
1635192390000|2021-10-25 20:06:30|481.98|477.88|482.06|477.96|482.2|478.1|481.98|477.88|11
1635192400000|2021-10-25 20:06:40|482.07|477.97|482.2|478.1|482.2|478.1|482.07|477.97|4
1635192410000|2021-10-25 20:06:50|482.14|478.04|482.22|478.12|482.24|478.14|482.14|478.04|4
1635192420000|2021-10-25 20:07:00|482.2|478.1|482.2|478.1|482.2|478.1|482.2|478.1|1
1635192430000|2021-10-25 20:07:10|482.21|478.11|482.21|478.11|482.21|478.11|482.21|478.11|1
1635192440000|2021-10-25 20:07:20|482.2|478.1|482.2|478.1|482.2|478.1|482.2|478.1|1
1635192450000|2021-10-25 20:07:30|482.24|478.14|482.2|478.1|482.24|478.14|482.2|478.1|4
1635192460000|2021-10-25 20:07:40|482.21|478.11|482.2|478.1|482.21|478.11|482.2|478.1|2
1635192470000|2021-10-25 20:07:50|482.3|478.2|482.4|478.3|482.4|478.3|482.3|478.2|3
1635192480000|2021-10-25 20:08:00|482.42|478.32|482.2|478.1|482.46|478.36|482.2|478.1|6
1635192490000|2021-10-25 20:08:10|482.11|478.01|482.2|478.1|482.2|478.1|482.11|478.01|2
1635192500000|2021-10-25 20:08:20|482.1|478|482.04|477.94|482.17|478.07|482.04|477.94|4
1635192510000|2021-10-25 20:08:30|482.06|477.96|482.1|478|482.1|478|482.02|477.92|6
1635192520000|2021-10-25 20:08:40|482.12|478.02|482.11|478.01|482.12|478.02|482.1|478|4
1635192530000|2021-10-25 20:08:50|482.1|478|482.2|478.1|482.2|478.1|482.09|477.99|10
1635192540000|2021-10-25 20:09:00|482.1|478|482|477.9|482.21|478.11|482|477.9|12
1635192550000|2021-10-25 20:09:10|481.98|477.88|482|477.9|482|477.9|481.98|477.88|4
1635192560000|2021-10-25 20:09:20|482.07|477.97|482.11|478.01|482.11|478.01|482|477.9|9
1635192570000|2021-10-25 20:09:30|482.1|478|482.02|477.92|482.11|478.01|482|477.9|10
1635192580000|2021-10-25 20:09:40|482|477.9|481.97|477.87|482|477.9|481.97|477.87|4
1635192590000|2021-10-25 20:09:50|481.98|477.88|482|477.9|482|477.9|481.97|477.87|4
1635192600000|2021-10-25 20:10:00|482.03|477.93|482|477.9|482.03|477.93|482|477.9|2
1635192610000|2021-10-25 20:10:10|482.01|477.91|482.1|478|482.1|478|482.01|477.91|3
1635192620000|2021-10-25 20:10:20|482.11|478.01|482.12|478.02|482.12|478.02|482.11|478.01|2
1635192630000|2021-10-25 20:10:30|482.1|478|482.11|478.01|482.11|478.01|482.1|478|2
1635192640000|2021-10-25 20:10:40|482.12|478.02|482.12|478.02|482.12|478.02|482.12|478.02|1
1635192650000|2021-10-25 20:10:50|482.1|478|481.99|477.89|482.11|478.01|481.99|477.89|5
1635192660000|2021-10-25 20:11:00|482|477.9|482|477.9|482|477.9|481.96|477.86|3
1635192670000|2021-10-25 20:11:10|481.8|477.7|481.7|477.6|481.81|477.71|481.7|477.6|4
1635192680000|2021-10-25 20:11:20|481.69|477.59|481.7|477.6|481.7|477.6|481.69|477.59|2
1635192690000|2021-10-25 20:11:30|481.71|477.61|481.7|477.6|481.71|477.61|481.68|477.58|5
1635192700000|2021-10-25 20:11:40|481.68|477.58|481.8|477.7|481.8|477.7|481.68|477.58|7
1635192710000|2021-10-25 20:11:50|481.85|477.75|481.8|477.7|481.87|477.77|481.8|477.7|7
1635192720000|2021-10-25 20:12:00|481.81|477.71|481.83|477.73|481.83|477.73|481.8|477.7|4
1635192730000|2021-10-25 20:12:10|481.79|477.69|481.79|477.69|481.79|477.69|481.79|477.69|1
1635192740000|2021-10-25 20:12:20|481.78|477.68|481.8|477.7|481.8|477.7|481.78|477.68|7
1635192750000|2021-10-25 20:12:30|481.79|477.69|481.79|477.69|481.8|477.7|481.79|477.69|3
1635192760000|2021-10-25 20:12:40|481.82|477.72|481.82|477.72|481.82|477.72|481.82|477.72|1
1635192770000|2021-10-25 20:12:50|481.83|477.73|481.82|477.72|481.83|477.73|481.82|477.72|4
1635192780000|2021-10-25 20:13:00|481.83|477.73|481.8|477.7|481.83|477.73|481.8|477.7|4
1635192800000|2021-10-25 20:13:20|481.88|477.78|481.9|477.8|481.9|477.8|481.8|477.7|3
1635192810000|2021-10-25 20:13:30|481.91|477.81|481.91|477.81|481.91|477.81|481.91|477.81|1
1635192820000|2021-10-25 20:13:40|481.9|477.8|481.9|477.8|481.9|477.8|481.9|477.8|1
1635192830000|2021-10-25 20:13:50|481.92|477.82|481.9|477.8|481.92|477.82|481.9|477.8|2
1635192850000|2021-10-25 20:14:10|481.91|477.81|481.8|477.7|481.91|477.81|481.8|477.7|2
1635192860000|2021-10-25 20:14:20|481.85|477.75|481.8|477.7|481.9|477.8|481.8|477.7|3
1635192870000|2021-10-25 20:14:30|481.82|477.72|481.82|477.72|481.82|477.72|481.82|477.72|1
1635192880000|2021-10-25 20:14:40|481.81|477.71|481.82|477.72|481.82|477.72|481.8|477.7|3
1635192890000|2021-10-25 20:14:50|481.83|477.73|481.83|477.73|481.83|477.73|481.83|477.73|1
1635192900000|2021-10-25 20:15:00|481.82|477.72|481.76|477.66|481.82|477.72|481.76|477.66|3
1635192910000|2021-10-25 20:15:10|481.74|477.64|481.84|477.74|481.84|477.74|481.74|477.64|8
1635192920000|2021-10-25 20:15:20|481.82|477.72|481.7|477.6|481.82|477.72|481.7|477.6|6
1635192930000|2021-10-25 20:15:30|481.73|477.63|481.7|477.6|481.73|477.63|481.7|477.6|2
1635192940000|2021-10-25 20:15:40|481.74|477.64|481.7|477.6|481.74|477.64|481.7|477.6|3
1635192950000|2021-10-25 20:15:50|481.79|477.69|481.9|477.8|481.9|477.8|481.79|477.69|3
1635192960000|2021-10-25 20:16:00|481.8|477.7|481.88|477.78|481.88|477.78|481.8|477.7|2
1635192970000|2021-10-25 20:16:10|481.82|477.72|481.8|477.7|481.82|477.72|481.8|477.7|2
1635192980000|2021-10-25 20:16:20|481.82|477.72|481.7|477.6|481.82|477.72|481.7|477.6|5
1635192990000|2021-10-25 20:16:30|481.8|477.7|481.8|477.7|481.8|477.7|481.78|477.68|3
1635193000000|2021-10-25 20:16:40|481.79|477.69|481.8|477.7|481.82|477.72|481.79|477.69|5
1635193020000|2021-10-25 20:17:00|481.76|477.66|481.8|477.7|481.8|477.7|481.76|477.66|3
1635193030000|2021-10-25 20:17:10|481.76|477.66|481.8|477.7|481.8|477.7|481.76|477.66|2
1635193040000|2021-10-25 20:17:20|481.73|477.63|481.8|477.7|481.8|477.7|481.73|477.63|5
1635193050000|2021-10-25 20:17:30|481.73|477.63|481.73|477.63|481.73|477.63|481.73|477.63|1
1635193060000|2021-10-25 20:17:40|481.8|477.7|481.73|477.63|481.8|477.7|481.73|477.63|2
1635193070000|2021-10-25 20:17:50|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635193080000|2021-10-25 20:18:00|481.71|477.61|481.71|477.61|481.71|477.61|481.7|477.6|3
1635193090000|2021-10-25 20:18:10|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635193120000|2021-10-25 20:18:40|481.74|477.64|481.9|477.8|481.9|477.8|481.7|477.6|6
1635193130000|2021-10-25 20:18:50|482|477.9|481.96|477.86|482|477.9|481.95|477.85|9
1635193140000|2021-10-25 20:19:00|482|477.9|482|477.9|482.02|477.92|481.94|477.84|8
1635193150000|2021-10-25 20:19:10|482.01|477.91|482|477.9|482.01|477.91|481.99|477.89|4
1635193160000|2021-10-25 20:19:20|482.03|477.93|482|477.9|482.03|477.93|482|477.9|2
1635193170000|2021-10-25 20:19:30|481.96|477.86|481.9|477.8|482|477.9|481.9|477.8|7
1635193190000|2021-10-25 20:19:50|481.95|477.85|481.94|477.84|481.99|477.89|481.9|477.8|5
1635193200000|2021-10-25 20:20:00|482.02|477.92|482.02|477.92|482.04|477.94|482|477.9|6
1635193210000|2021-10-25 20:20:10|482|477.9|482|477.9|482.02|477.92|482|477.9|4
1635193220000|2021-10-25 20:20:20|481.9|477.8|481.9|477.8|481.9|477.8|481.88|477.78|3
1635193230000|2021-10-25 20:20:30|481.88|477.78|481.9|477.8|481.9|477.8|481.86|477.76|3
1635193240000|2021-10-25 20:20:40|481.86|477.76|481.9|477.8|481.9|477.8|481.86|477.76|2
1635193250000|2021-10-25 20:20:50|481.8|477.7|481.82|477.72|481.82|477.72|481.8|477.7|3
1635193260000|2021-10-25 20:21:00|481.88|477.78|481.9|477.8|481.9|477.8|481.8|477.7|3
1635193270000|2021-10-25 20:21:10|481.93|477.83|481.8|477.7|481.93|477.83|481.8|477.7|3
1635193280000|2021-10-25 20:21:20|481.84|477.74|481.76|477.66|481.87|477.77|481.76|477.66|8
1635193290000|2021-10-25 20:21:30|481.8|477.7|481.7|477.6|481.8|477.7|481.7|477.6|2
1635193300000|2021-10-25 20:21:40|481.66|477.56|481.52|477.42|481.66|477.56|481.5|477.4|5
1635193310000|2021-10-25 20:21:50|481.43|477.33|481.5|477.4|481.5|477.4|481.43|477.33|2
1635193320000|2021-10-25 20:22:00|481.49|477.39|481.4|477.3|481.49|477.39|481.37|477.27|12
1635193330000|2021-10-25 20:22:10|481.36|477.26|481.4|477.3|481.4|477.3|481.36|477.26|2
1635193340000|2021-10-25 20:22:20|481.23|477.13|481.23|477.13|481.3|477.2|481.17|477.07|5
1635193350000|2021-10-25 20:22:30|481.2|477.1|481.17|477.07|481.2|477.1|480.97|476.87|6
1635193360000|2021-10-25 20:22:40|481.16|477.06|481.1|477|481.2|477.1|480.99|476.89|7
1635193400000|2021-10-25 20:23:20|480.96|476.86|480.96|476.86|480.96|476.86|480.96|476.86|1
1635193410000|2021-10-25 20:23:30|480.95|476.85|481|476.9|481|476.9|480.95|476.85|2
1635193420000|2021-10-25 20:23:40|480.92|476.82|481|476.9|481|476.9|480.92|476.82|2
1635193430000|2021-10-25 20:23:50|480.93|476.83|481|476.9|481|476.9|480.93|476.83|2
1635193480000|2021-10-25 20:24:40|480.93|476.83|481.18|477.08|481.18|477.08|480.93|476.83|8
1635193490000|2021-10-25 20:24:50|481.19|477.09|481.18|477.08|481.19|477.09|481.18|477.08|4
1635193500000|2021-10-25 20:25:00|481.16|477.06|481.17|477.07|481.2|477.1|481.16|477.06|6
1635193510000|2021-10-25 20:25:10|481.18|477.08|481.2|477.1|481.2|477.1|481.12|477.02|11
1635193520000|2021-10-25 20:25:20|481.17|477.07|481.1|477|481.17|477.07|481.1|477|5
1635193530000|2021-10-25 20:25:30|481.11|477.01|481.2|477.1|481.2|477.1|481.11|477.01|2
1635193540000|2021-10-25 20:25:40|481.19|477.09|481.21|477.11|481.21|477.11|481.19|477.09|2
1635193550000|2021-10-25 20:25:50|481.2|477.1|481.29|477.19|481.29|477.19|481.2|477.1|5
1635193560000|2021-10-25 20:26:00|481.35|477.25|481.51|477.41|481.51|477.41|481.35|477.25|6
1635193570000|2021-10-25 20:26:10|481.5|477.4|481.5|477.4|481.54|477.44|481.5|477.4|5
1635193580000|2021-10-25 20:26:20|481.55|477.45|481.6|477.5|481.6|477.5|481.5|477.4|4
1635193590000|2021-10-25 20:26:30|481.62|477.52|481.5|477.4|481.62|477.52|481.5|477.4|7
1635193600000|2021-10-25 20:26:40|481.49|477.39|481.4|477.3|481.49|477.39|481.36|477.26|4
1635193610000|2021-10-25 20:26:50|481.45|477.35|481.3|477.2|481.5|477.4|481.3|477.2|7
1635193620000|2021-10-25 20:27:00|481.2|477.1|481.4|477.3|481.4|477.3|481.2|477.1|7
1635193630000|2021-10-25 20:27:10|481.48|477.38|481.6|477.5|481.61|477.51|481.48|477.38|6
1635193640000|2021-10-25 20:27:20|481.5|477.4|481.6|477.5|481.6|477.5|481.5|477.4|2
1635193650000|2021-10-25 20:27:30|481.67|477.57|481.74|477.64|481.74|477.64|481.63|477.53|5
1635193660000|2021-10-25 20:27:40|481.75|477.65|481.75|477.65|481.75|477.65|481.75|477.65|1
1635193670000|2021-10-25 20:27:50|481.74|477.64|481.89|477.79|481.89|477.79|481.73|477.63|9
1635193680000|2021-10-25 20:28:00|481.9|477.8|482.1|478|482.1|478|481.9|477.8|3
1635193690000|2021-10-25 20:28:10|482|477.9|481.9|477.8|482|477.9|481.9|477.8|2
1635193700000|2021-10-25 20:28:20|481.85|477.75|481.7|477.6|481.86|477.76|481.7|477.6|9
1635193710000|2021-10-25 20:28:30|481.71|477.61|481.7|477.6|481.71|477.61|481.7|477.6|2
1635193730000|2021-10-25 20:28:50|481.73|477.63|481.6|477.5|481.74|477.64|481.6|477.5|4
1635193740000|2021-10-25 20:29:00|481.62|477.52|481.65|477.55|481.65|477.55|481.6|477.5|10
1635193750000|2021-10-25 20:29:10|481.66|477.56|481.58|477.48|481.66|477.56|481.5|477.4|5
1635193760000|2021-10-25 20:29:20|481.56|477.46|481.57|477.47|481.58|477.48|481.52|477.42|5
1635193770000|2021-10-25 20:29:30|481.4|477.3|481.5|477.4|481.5|477.4|481.4|477.3|3
1635193780000|2021-10-25 20:29:40|481.52|477.42|481.54|477.44|481.54|477.44|481.5|477.4|4
1635193790000|2021-10-25 20:29:50|481.5|477.4|481.5|477.4|481.56|477.46|481.5|477.4|5
1635193800000|2021-10-25 20:30:00|481.57|477.47|481.57|477.47|481.57|477.47|481.57|477.47|1
1635193810000|2021-10-25 20:30:10|481.5|477.4|481.8|477.7|481.8|477.7|481.5|477.4|12
1635193820000|2021-10-25 20:30:20|481.79|477.69|481.78|477.68|481.79|477.69|481.78|477.68|6
1635193830000|2021-10-25 20:30:30|481.79|477.69|481.73|477.63|481.84|477.74|481.73|477.63|7
1635193840000|2021-10-25 20:30:40|481.84|477.74|482.02|477.92|482.02|477.92|481.84|477.74|4
1635193850000|2021-10-25 20:30:50|482.06|477.96|482|477.9|482.12|478.02|482|477.9|11
1635193860000|2021-10-25 20:31:00|482.02|477.92|482.03|477.93|482.07|477.97|482|477.9|11
1635193870000|2021-10-25 20:31:10|482.07|477.97|482.07|477.97|482.07|477.97|482.07|477.97|1
1635193880000|2021-10-25 20:31:20|482|477.9|482.13|478.03|482.13|478.03|482|477.9|3
1635193890000|2021-10-25 20:31:30|482.1|478|482.1|478|482.1|478|482.02|477.92|5
1635193900000|2021-10-25 20:31:40|482.06|477.96|482.1|478|482.1|478|482|477.9|4
1635193910000|2021-10-25 20:31:50|482.01|477.91|482.11|478.01|482.11|478.01|482|477.9|8
1635193920000|2021-10-25 20:32:00|482.1|478|482.12|478.02|482.12|478.02|482.1|478|6
1635193930000|2021-10-25 20:32:10|482.1|478|481.95|477.85|482.11|478.01|481.9|477.8|10
1635193940000|2021-10-25 20:32:20|482|477.9|482.03|477.93|482.03|477.93|481.95|477.85|9
1635193960000|2021-10-25 20:32:40|482.01|477.91|482.03|477.93|482.03|477.93|482.01|477.91|6
1635193970000|2021-10-25 20:32:50|482.01|477.91|482.03|477.93|482.03|477.93|482.01|477.91|2
1635193980000|2021-10-25 20:33:00|482.02|477.92|482.02|477.92|482.03|477.93|482.01|477.91|10
1635194000000|2021-10-25 20:33:20|482.01|477.91|481.95|477.85|482.04|477.94|481.92|477.82|8
1635194010000|2021-10-25 20:33:30|481.92|477.82|481.94|477.84|481.96|477.86|481.92|477.82|11
1635194020000|2021-10-25 20:33:40|481.93|477.83|482.01|477.91|482.01|477.91|481.93|477.83|8
1635194030000|2021-10-25 20:33:50|482|477.9|482.01|477.91|482.02|477.92|482|477.9|3
1635194050000|2021-10-25 20:34:10|482|477.9|482|477.9|482.01|477.91|482|477.9|3
1635194070000|2021-10-25 20:34:30|481.99|477.89|481.99|477.89|481.99|477.89|481.99|477.89|1
1635194080000|2021-10-25 20:34:40|481.98|477.88|481.98|477.88|481.98|477.88|481.98|477.88|1
1635194090000|2021-10-25 20:34:50|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635194100000|2021-10-25 20:35:00|481.9|477.8|481.95|477.85|481.96|477.86|481.9|477.8|3
1635194110000|2021-10-25 20:35:10|481.94|477.84|481.91|477.81|481.94|477.84|481.91|477.81|2
1635194120000|2021-10-25 20:35:20|481.95|477.85|481.95|477.85|481.95|477.85|481.95|477.85|1
1635194150000|2021-10-25 20:35:50|481.96|477.86|481.96|477.86|481.96|477.86|481.96|477.86|1
1635194180000|2021-10-25 20:36:20|481.94|477.84|481.94|477.84|481.95|477.85|481.94|477.84|3
1635194190000|2021-10-25 20:36:30|481.95|477.85|481.94|477.84|481.95|477.85|481.94|477.84|2
1635194210000|2021-10-25 20:36:50|481.8|477.7|481.89|477.79|481.89|477.79|481.8|477.7|2
1635194250000|2021-10-25 20:37:30|481.8|477.7|481.86|477.76|481.87|477.77|481.8|477.7|5
1635194270000|2021-10-25 20:37:50|481.83|477.73|481.87|477.77|481.87|477.77|481.83|477.73|5
1635194280000|2021-10-25 20:38:00|481.88|477.78|481.71|477.61|481.88|477.78|481.7|477.6|9
1635194290000|2021-10-25 20:38:10|481.72|477.62|481.76|477.66|481.76|477.66|481.7|477.6|6
1635194300000|2021-10-25 20:38:20|481.77|477.67|481.78|477.68|481.78|477.68|481.77|477.67|4
1635194310000|2021-10-25 20:38:30|481.74|477.64|481.71|477.61|481.75|477.65|481.71|477.61|4
1635194320000|2021-10-25 20:38:40|481.72|477.62|481.72|477.62|481.72|477.62|481.71|477.61|3
1635194330000|2021-10-25 20:38:50|481.74|477.64|481.74|477.64|481.74|477.64|481.74|477.64|1
1635194340000|2021-10-25 20:39:00|481.75|477.65|481.75|477.65|481.78|477.68|481.75|477.65|3
1635194350000|2021-10-25 20:39:10|481.7|477.6|481.71|477.61|481.71|477.61|481.69|477.59|3
1635194360000|2021-10-25 20:39:20|481.7|477.6|481.68|477.58|481.7|477.6|481.68|477.58|2
1635194370000|2021-10-25 20:39:30|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635194380000|2021-10-25 20:39:40|481.68|477.58|481.68|477.58|481.68|477.58|481.68|477.58|1
1635194390000|2021-10-25 20:39:50|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635194450000|2021-10-25 20:40:50|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635194460000|2021-10-25 20:41:00|481.59|477.49|481.65|477.55|481.65|477.55|481.59|477.49|3
1635194470000|2021-10-25 20:41:10|481.69|477.59|481.67|477.57|481.71|477.61|481.67|477.57|9
1635194480000|2021-10-25 20:41:20|481.64|477.54|481.62|477.52|481.67|477.57|481.62|477.52|7
1635194490000|2021-10-25 20:41:30|481.63|477.53|481.6|477.5|481.65|477.55|481.6|477.5|3
1635194500000|2021-10-25 20:41:40|481.62|477.52|481.6|477.5|481.62|477.52|481.6|477.5|2
1635194510000|2021-10-25 20:41:50|481.66|477.56|481.66|477.56|481.66|477.56|481.66|477.56|1
1635194540000|2021-10-25 20:42:20|481.68|477.58|481.68|477.58|481.68|477.58|481.68|477.58|1
1635194550000|2021-10-25 20:42:30|481.67|477.57|481.67|477.57|481.67|477.57|481.67|477.57|1
1635194570000|2021-10-25 20:42:50|481.68|477.58|481.65|477.55|481.68|477.58|481.62|477.52|6
1635194580000|2021-10-25 20:43:00|481.62|477.52|481.59|477.49|481.62|477.52|481.59|477.49|3
1635194590000|2021-10-25 20:43:10|481.6|477.5|481.6|477.5|481.65|477.55|481.6|477.5|4
1635194600000|2021-10-25 20:43:20|481.5|477.4|481.5|477.4|481.5|477.4|481.5|477.4|1
1635194620000|2021-10-25 20:43:40|481.51|477.41|481.43|477.33|481.51|477.41|481.4|477.3|7
1635194630000|2021-10-25 20:43:50|481.4|477.3|481.3|477.2|481.4|477.3|481.3|477.2|2
1635194640000|2021-10-25 20:44:00|481.31|477.21|481.3|477.2|481.35|477.25|481.3|477.2|5
1635194650000|2021-10-25 20:44:10|481.29|477.19|481.29|477.19|481.29|477.19|481.29|477.19|1
1635194660000|2021-10-25 20:44:20|481.3|477.2|481.2|477.1|481.3|477.2|481.2|477.1|5
1635194670000|2021-10-25 20:44:30|481.19|477.09|481.1|477|481.2|477.1|481.1|477|4
1635194690000|2021-10-25 20:44:50|481.07|476.97|481.07|476.97|481.07|476.97|481.07|476.97|1
1635194700000|2021-10-25 20:45:00|481.06|476.96|481.1|477|481.1|477|481.06|476.96|2
1635194710000|2021-10-25 20:45:10|481.2|477.1|481.1|477|481.2|477.1|481.1|477|2
1635194720000|2021-10-25 20:45:20|481.08|476.98|481.1|477|481.1|477|481.07|476.97|4
1635194730000|2021-10-25 20:45:30|481.09|476.99|481.2|477.1|481.2|477.1|481.09|476.99|4
1635194740000|2021-10-25 20:45:40|481.12|477.02|481.2|477.1|481.2|477.1|481.12|477.02|2
1635194750000|2021-10-25 20:45:50|481.1|477|481.1|477|481.1|477|481.1|477|1
1635194780000|2021-10-25 20:46:20|481.08|476.98|481|476.9|481.1|477|481|476.9|3
1635194790000|2021-10-25 20:46:30|481.06|476.96|481|476.9|481.06|476.96|480.96|476.86|4
1635194800000|2021-10-25 20:46:40|480.88|476.78|480.9|476.8|480.9|476.8|480.88|476.78|2
1635194810000|2021-10-25 20:46:50|480.86|476.76|481.1|477|481.1|477|480.86|476.76|8
1635194820000|2021-10-25 20:47:00|481.05|476.95|481.1|477|481.1|477|481.01|476.91|3
1635194830000|2021-10-25 20:47:10|481.03|476.93|481.03|476.93|481.03|476.93|481.03|476.93|1
1635194840000|2021-10-25 20:47:20|481.07|476.97|481.1|477|481.1|477|481.07|476.97|2
1635194850000|2021-10-25 20:47:30|481.06|476.96|481.1|477|481.1|477|481.06|476.96|2
1635194860000|2021-10-25 20:47:40|481.01|476.91|481.1|477|481.1|477|481.01|476.91|5
1635194870000|2021-10-25 20:47:50|481.14|477.04|481.16|477.06|481.2|477.1|481.1|477|8
1635194880000|2021-10-25 20:48:00|481.2|477.1|481.2|477.1|481.2|477.1|481.2|477.1|1
1635194890000|2021-10-25 20:48:10|481.19|477.09|481.2|477.1|481.2|477.1|481.19|477.09|4
1635194910000|2021-10-25 20:48:30|481.13|477.03|481.2|477.1|481.2|477.1|481.13|477.03|2
1635194920000|2021-10-25 20:48:40|481.21|477.11|481.16|477.06|481.21|477.11|481.16|477.06|2
1635194930000|2021-10-25 20:48:50|481.18|477.08|481.17|477.07|481.18|477.08|481.16|477.06|4
1635194940000|2021-10-25 20:49:00|481.1|477|481.03|476.93|481.1|477|481.02|476.92|9
1635194960000|2021-10-25 20:49:20|480.94|476.84|480.89|476.79|480.94|476.84|480.89|476.79|7
1635194970000|2021-10-25 20:49:30|480.88|476.78|480.66|476.56|480.88|476.78|480.66|476.56|13
1635194980000|2021-10-25 20:49:40|480.65|476.55|480.6|476.5|480.65|476.55|480.6|476.5|2
1635194990000|2021-10-25 20:49:50|480.61|476.51|480.6|476.5|480.61|476.51|480.6|476.5|2
1635195000000|2021-10-25 20:50:00|480.5|476.4|480.5|476.4|480.57|476.47|480.5|476.4|4
1635195020000|2021-10-25 20:50:20|480.42|476.32|480.38|476.28|480.5|476.4|480.38|476.28|3
1635195030000|2021-10-25 20:50:30|480.4|476.3|480.36|476.26|480.4|476.3|480.36|476.26|2
1635195040000|2021-10-25 20:50:40|480.35|476.25|480.7|476.6|480.7|476.6|480.35|476.25|8
1635195050000|2021-10-25 20:50:50|480.74|476.64|480.8|476.7|480.8|476.7|480.74|476.64|4
1635195060000|2021-10-25 20:51:00|480.62|476.52|480.62|476.52|480.62|476.52|480.62|476.52|1
1635195070000|2021-10-25 20:51:10|480.69|476.59|480.69|476.59|480.69|476.59|480.69|476.59|1
1635195090000|2021-10-25 20:51:30|480.7|476.6|480.53|476.43|480.76|476.66|480.5|476.4|11
1635195100000|2021-10-25 20:51:40|480.6|476.5|480.71|476.61|480.72|476.62|480.6|476.5|16
1635195110000|2021-10-25 20:51:50|480.72|476.62|480.68|476.58|480.75|476.65|480.68|476.58|5
1635195120000|2021-10-25 20:52:00|480.7|476.6|480.6|476.5|480.72|476.62|480.47|476.37|15
1635195130000|2021-10-25 20:52:10|480.56|476.46|480.75|476.65|480.75|476.65|480.51|476.41|19
1635195140000|2021-10-25 20:52:20|480.8|476.7|480.79|476.69|480.8|476.7|480.73|476.63|3
1635195150000|2021-10-25 20:52:30|480.8|476.7|480.9|476.8|480.9|476.8|480.8|476.7|5
1635195160000|2021-10-25 20:52:40|480.87|476.77|480.9|476.8|480.9|476.8|480.87|476.77|6
1635195170000|2021-10-25 20:52:50|480.87|476.77|480.9|476.8|480.9|476.8|480.87|476.77|5
1635195190000|2021-10-25 20:53:10|480.88|476.78|480.88|476.78|480.9|476.8|480.78|476.68|6
1635195200000|2021-10-25 20:53:20|480.8|476.7|480.8|476.7|480.8|476.7|480.79|476.69|3
1635195210000|2021-10-25 20:53:30|480.75|476.65|480.85|476.75|480.88|476.78|480.75|476.65|6
1635195220000|2021-10-25 20:53:40|480.88|476.78|480.78|476.68|480.88|476.78|480.75|476.65|8
1635195230000|2021-10-25 20:53:50|480.88|476.78|480.88|476.78|480.9|476.8|480.88|476.78|3
1635195240000|2021-10-25 20:54:00|480.9|476.8|480.89|476.79|480.9|476.8|480.83|476.73|8
1635195250000|2021-10-25 20:54:10|480.9|476.8|480.9|476.8|480.9|476.8|480.9|476.8|1
1635195270000|2021-10-25 20:54:30|480.82|476.72|480.82|476.72|480.82|476.72|480.82|476.72|1
1635195280000|2021-10-25 20:54:40|480.9|476.8|480.9|476.8|480.9|476.8|480.9|476.8|1
1635195300000|2021-10-25 20:55:00|480.95|476.85|481|476.9|481|476.9|480.95|476.85|2
1635195310000|2021-10-25 20:55:10|480.9|476.8|480.9|476.8|480.9|476.8|480.9|476.8|1
1635195320000|2021-10-25 20:55:20|480.86|476.76|480.86|476.76|480.86|476.76|480.86|476.76|1
1635195330000|2021-10-25 20:55:30|480.8|476.7|480.9|476.8|480.9|476.8|480.78|476.68|4
1635195360000|2021-10-25 20:56:00|480.85|476.75|480.8|476.7|480.85|476.75|480.8|476.7|2
1635195370000|2021-10-25 20:56:10|480.76|476.66|480.85|476.75|480.85|476.75|480.76|476.66|6
1635195380000|2021-10-25 20:56:20|480.81|476.71|480.81|476.71|480.81|476.71|480.81|476.71|1
1635195390000|2021-10-25 20:56:30|480.84|476.74|481.08|476.98|481.08|476.98|480.84|476.74|14
1635195400000|2021-10-25 20:56:40|481.09|476.99|481.21|477.11|481.21|477.11|481.09|476.99|10
1635195410000|2021-10-25 20:56:50|481.2|477.1|481.2|477.1|481.21|477.11|481.18|477.08|7
1635195420000|2021-10-25 20:57:00|481.23|477.13|481.28|477.18|481.28|477.18|481.23|477.13|4
1635195430000|2021-10-25 20:57:10|481.29|477.19|481.3|477.2|481.3|477.2|481.27|477.17|5
1635195440000|2021-10-25 20:57:20|481.25|477.15|481.14|477.04|481.26|477.16|481.14|477.04|5
1635195450000|2021-10-25 20:57:30|481.09|476.99|480.87|476.77|481.13|477.03|480.87|476.77|11
1635195460000|2021-10-25 20:57:40|480.84|476.74|480.68|476.58|480.84|476.74|480.68|476.58|14
1635195470000|2021-10-25 20:57:50|480.67|476.57|480.68|476.58|480.71|476.61|480.65|476.55|9
1635195480000|2021-10-25 20:58:00|480.64|476.54|480.56|476.46|480.67|476.57|480.54|476.44|13
1635195490000|2021-10-25 20:58:10|480.55|476.45|480.6|476.5|480.6|476.5|480.54|476.44|7
1635195500000|2021-10-25 20:58:20|480.59|476.49|480.53|476.43|480.6|476.5|480.53|476.43|7
1635195510000|2021-10-25 20:58:30|480.48|476.38|480.58|476.48|480.6|476.5|480.48|476.38|5
1635195520000|2021-10-25 20:58:40|480.55|476.45|480.6|476.5|480.6|476.5|480.55|476.45|11
1635195530000|2021-10-25 20:58:50|480.59|476.49|480.48|476.38|480.6|476.5|480.48|476.38|7
1635195540000|2021-10-25 20:59:00|480.6|476.5|480.6|476.5|480.6|476.5|480.51|476.41|6
1635195550000|2021-10-25 20:59:10|480.56|476.46|480.67|476.57|480.7|476.6|480.49|476.39|12
1635195560000|2021-10-25 20:59:20|480.71|476.61|480.84|476.74|480.85|476.75|480.71|476.61|9
1635195570000|2021-10-25 20:59:30|480.85|476.75|480.67|476.57|480.85|476.75|480.67|476.57|8
1635195580000|2021-10-25 20:59:40|480.68|476.58|480.69|476.59|480.69|476.59|480.68|476.58|2
1635195590000|2021-10-25 20:59:50|480.66|476.56|480.66|476.56|480.68|476.58|480.61|476.51|8
1635195600000|2021-10-25 21:00:00|480.68|476.58|480.6|476.5|480.68|476.58|480.6|476.5|9
1635195610000|2021-10-25 21:00:10|480.61|476.51|480.77|476.67|480.77|476.67|480.61|476.51|11
1635195620000|2021-10-25 21:00:20|480.79|476.69|480.61|476.51|480.86|476.76|480.61|476.51|13
1635195630000|2021-10-25 21:00:30|480.59|476.49|480.59|476.49|480.59|476.49|480.55|476.45|9
1635195640000|2021-10-25 21:00:40|480.58|476.48|480.58|476.48|480.59|476.49|480.54|476.44|9
1635195650000|2021-10-25 21:00:50|480.59|476.49|480.59|476.49|480.6|476.5|480.58|476.48|4
1635195660000|2021-10-25 21:01:00|480.6|476.5|480.71|476.61|480.72|476.62|480.59|476.49|17
1635195670000|2021-10-25 21:01:10|480.73|476.63|480.79|476.69|480.79|476.69|480.73|476.63|6
1635195680000|2021-10-25 21:01:20|480.8|476.7|480.78|476.68|480.8|476.7|480.76|476.66|10
1635195690000|2021-10-25 21:01:30|480.77|476.67|480.77|476.67|480.77|476.67|480.75|476.65|6
1635195700000|2021-10-25 21:01:40|480.78|476.68|480.95|476.85|480.95|476.85|480.78|476.68|6
1635195710000|2021-10-25 21:01:50|480.96|476.86|480.85|476.75|480.96|476.86|480.85|476.75|8
1635195720000|2021-10-25 21:02:00|480.86|476.76|480.89|476.79|480.89|476.79|480.86|476.76|3
1635195730000|2021-10-25 21:02:10|480.88|476.78|480.93|476.83|480.93|476.83|480.88|476.78|6
1635195740000|2021-10-25 21:02:20|481.01|476.91|480.97|476.87|481.01|476.91|480.97|476.87|2
1635195750000|2021-10-25 21:02:30|480.95|476.85|480.96|476.86|480.96|476.86|480.95|476.85|2
1635195760000|2021-10-25 21:02:40|480.97|476.87|480.96|476.86|480.97|476.87|480.96|476.86|2
1635195770000|2021-10-25 21:02:50|480.95|476.85|480.93|476.83|480.95|476.85|480.93|476.83|3
1635195780000|2021-10-25 21:03:00|480.91|476.81|480.84|476.74|480.91|476.81|480.82|476.72|13
1635195790000|2021-10-25 21:03:10|480.85|476.75|480.88|476.78|480.88|476.78|480.83|476.73|8
1635195800000|2021-10-25 21:03:20|480.91|476.81|480.87|476.77|480.91|476.81|480.87|476.77|4
1635195810000|2021-10-25 21:03:30|480.88|476.78|480.88|476.78|480.89|476.79|480.88|476.78|3
1635195820000|2021-10-25 21:03:40|480.89|476.79|481.1|477|481.1|477|480.89|476.79|12
1635195830000|2021-10-25 21:03:50|481.09|476.99|481.09|476.99|481.1|477|481.07|476.97|15
1635195840000|2021-10-25 21:04:00|481.05|476.95|480.97|476.87|481.06|476.96|480.97|476.87|8
1635195850000|2021-10-25 21:04:10|480.98|476.88|480.98|476.88|480.98|476.88|480.98|476.88|1
1635195860000|2021-10-25 21:04:20|480.99|476.89|481.02|476.92|481.02|476.92|480.99|476.89|2
1635195870000|2021-10-25 21:04:30|481.04|476.94|481.05|476.95|481.05|476.95|481.03|476.93|3
1635195890000|2021-10-25 21:04:50|481.06|476.96|481.03|476.93|481.06|476.96|481.02|476.92|6
1635195900000|2021-10-25 21:05:00|481.04|476.94|481.1|477|481.11|477.01|481.04|476.94|4
1635195910000|2021-10-25 21:05:10|481.11|477.01|481.1|477|481.12|477.02|481.1|477|5
1635195920000|2021-10-25 21:05:20|481.11|477.01|481.13|477.03|481.13|477.03|481.11|477.01|3
1635195930000|2021-10-25 21:05:30|481.12|477.02|481.13|477.03|481.14|477.04|481.12|477.02|7
1635195940000|2021-10-25 21:05:40|481.12|477.02|481.19|477.09|481.19|477.09|481.12|477.02|9
1635195950000|2021-10-25 21:05:50|481.2|477.1|481.25|477.15|481.25|477.15|481.18|477.08|9
1635195960000|2021-10-25 21:06:00|481.26|477.16|481.27|477.17|481.28|477.18|481.25|477.15|6
1635195970000|2021-10-25 21:06:10|481.28|477.18|481.28|477.18|481.28|477.18|481.27|477.17|3
1635195980000|2021-10-25 21:06:20|481.29|477.19|481.44|477.34|481.44|477.34|481.29|477.19|7
1635195990000|2021-10-25 21:06:30|481.5|477.4|481.58|477.48|481.58|477.48|481.5|477.4|2
1635196000000|2021-10-25 21:06:40|481.59|477.49|481.8|477.7|481.8|477.7|481.59|477.49|6
1635196020000|2021-10-25 21:07:00|481.7|477.6|481.7|477.6|481.75|477.65|481.7|477.6|5
1635196030000|2021-10-25 21:07:10|481.8|477.7|481.8|477.7|481.8|477.7|481.7|477.6|4
1635196040000|2021-10-25 21:07:20|481.86|477.76|481.8|477.7|481.86|477.76|481.8|477.7|3
1635196050000|2021-10-25 21:07:30|481.81|477.71|481.8|477.7|481.81|477.71|481.8|477.7|2
1635196060000|2021-10-25 21:07:40|481.83|477.73|481.86|477.76|481.86|477.76|481.8|477.7|4
1635196070000|2021-10-25 21:07:50|481.85|477.75|481.79|477.69|481.85|477.75|481.79|477.69|9
1635196080000|2021-10-25 21:08:00|481.8|477.7|481.81|477.71|481.83|477.73|481.8|477.7|7
1635196090000|2021-10-25 21:08:10|481.83|477.73|481.81|477.71|481.85|477.75|481.81|477.71|5
1635196100000|2021-10-25 21:08:20|481.8|477.7|481.81|477.71|481.82|477.72|481.8|477.7|4
1635196110000|2021-10-25 21:08:30|481.82|477.72|481.88|477.78|481.88|477.78|481.8|477.7|12
1635196120000|2021-10-25 21:08:40|481.91|477.81|481.91|477.81|481.91|477.81|481.91|477.81|1
1635196140000|2021-10-25 21:09:00|482.03|477.93|483.06|478.96|483.06|478.96|482.03|477.93|15
1635196150000|2021-10-25 21:09:10|483.07|478.97|483.1|479|483.4|479.3|483.07|478.97|18
1635196160000|2021-10-25 21:09:20|483.15|479.05|483.28|479.18|483.42|479.32|483|478.9|13
1635196170000|2021-10-25 21:09:30|483.48|479.38|483.56|479.46|483.76|479.66|483.4|479.3|22
1635196180000|2021-10-25 21:09:40|483.55|479.45|483.6|479.5|483.63|479.53|483.26|479.16|18
1635196190000|2021-10-25 21:09:50|483.5|479.4|482.8|478.7|483.52|479.42|482.8|478.7|15
1635196200000|2021-10-25 21:10:00|482.78|478.68|482.97|478.87|483|478.9|482.71|478.61|24
1635196210000|2021-10-25 21:10:10|482.98|478.88|482.96|478.86|483.04|478.94|482.95|478.85|7
1635196220000|2021-10-25 21:10:20|482.98|478.88|483.09|478.99|483.09|478.99|482.96|478.86|10
1635196230000|2021-10-25 21:10:30|483|478.9|482.9|478.8|483|478.9|482.9|478.8|7
1635196240000|2021-10-25 21:10:40|482.89|478.79|482.78|478.68|482.95|478.85|482.76|478.66|22
1635196250000|2021-10-25 21:10:50|482.79|478.69|482.84|478.74|482.99|478.89|482.75|478.65|23
1635196260000|2021-10-25 21:11:00|482.8|478.7|482.8|478.7|482.8|478.7|482.79|478.69|3
1635196270000|2021-10-25 21:11:10|482.9|478.8|482.69|478.59|482.9|478.8|482.66|478.56|7
1635196280000|2021-10-25 21:11:20|482.66|478.56|482.38|478.28|482.66|478.56|482.38|478.28|14
1635196290000|2021-10-25 21:11:30|482.37|478.27|482.45|478.35|482.45|478.35|482.37|478.27|15
1635196300000|2021-10-25 21:11:40|482.44|478.34|482.38|478.28|482.45|478.35|482.37|478.27|5
1635196310000|2021-10-25 21:11:50|482.39|478.29|482.45|478.35|482.48|478.38|482.39|478.29|4
1635196320000|2021-10-25 21:12:00|482.5|478.4|482.65|478.55|482.65|478.55|482.5|478.4|3
1635196330000|2021-10-25 21:12:10|482.6|478.5|482.45|478.35|482.6|478.5|482.45|478.35|7
1635196340000|2021-10-25 21:12:20|482.39|478.29|482.39|478.29|482.4|478.3|482.38|478.28|4
1635196350000|2021-10-25 21:12:30|482.36|478.26|482.4|478.3|482.4|478.3|482.36|478.26|6
1635196360000|2021-10-25 21:12:40|482.39|478.29|482.39|478.29|482.39|478.29|482.39|478.29|1
1635196370000|2021-10-25 21:12:50|482.42|478.32|482.3|478.2|482.43|478.33|482.3|478.2|12
1635196380000|2021-10-25 21:13:00|482.35|478.25|482.4|478.3|482.45|478.35|482.35|478.25|3
1635196390000|2021-10-25 21:13:10|482.45|478.35|482.3|478.2|482.45|478.35|482.28|478.18|7
1635196400000|2021-10-25 21:13:20|482.2|478.1|482.34|478.24|482.34|478.24|482.2|478.1|3
1635196410000|2021-10-25 21:13:30|482.35|478.25|482.2|478.1|482.35|478.25|482.18|478.08|5
1635196430000|2021-10-25 21:13:50|482.15|478.05|482.23|478.13|482.4|478.3|482.13|478.03|13
1635196440000|2021-10-25 21:14:00|482.24|478.14|482.3|478.2|482.4|478.3|482.24|478.14|9
1635196450000|2021-10-25 21:14:10|482.31|478.21|482.28|478.18|482.38|478.28|482.25|478.15|9
1635196460000|2021-10-25 21:14:20|482.29|478.19|482.3|478.2|482.35|478.25|482.26|478.16|6
1635196470000|2021-10-25 21:14:30|482.28|478.18|482.4|478.3|482.4|478.3|482.28|478.18|9
1635196480000|2021-10-25 21:14:40|482.37|478.27|482.31|478.21|482.37|478.27|482.29|478.19|4
1635196490000|2021-10-25 21:14:50|482.33|478.23|482.45|478.35|482.45|478.35|482.33|478.23|8
1635196500000|2021-10-25 21:15:00|482.39|478.29|482.47|478.37|482.48|478.38|482.38|478.28|25
1635196510000|2021-10-25 21:15:10|482.45|478.35|482.57|478.47|482.58|478.48|482.45|478.35|21
1635196520000|2021-10-25 21:15:20|482.56|478.46|482.47|478.37|482.56|478.46|482.47|478.37|7
1635196530000|2021-10-25 21:15:30|482.45|478.35|482.44|478.34|482.45|478.35|482.41|478.31|6
1635196540000|2021-10-25 21:15:40|482.43|478.33|482.43|478.33|482.46|478.36|482.39|478.29|11
1635196550000|2021-10-25 21:15:50|482.42|478.32|482.4|478.3|482.44|478.34|482.4|478.3|11
1635196560000|2021-10-25 21:16:00|482.42|478.32|482.45|478.35|482.49|478.39|482.39|478.29|10
1635196570000|2021-10-25 21:16:10|482.46|478.36|482.57|478.47|482.57|478.47|482.46|478.36|10
1635196580000|2021-10-25 21:16:20|482.54|478.44|482.41|478.31|482.59|478.49|482.4|478.3|10
1635196590000|2021-10-25 21:16:30|482.44|478.34|482.53|478.43|482.53|478.43|482.44|478.34|10
1635196600000|2021-10-25 21:16:40|482.47|478.37|482.52|478.42|482.58|478.48|482.47|478.37|6
1635196610000|2021-10-25 21:16:50|482.53|478.43|482.53|478.43|482.57|478.47|482.51|478.41|7
1635196620000|2021-10-25 21:17:00|482.51|478.41|482.58|478.48|482.59|478.49|482.49|478.39|7
1635196630000|2021-10-25 21:17:10|482.53|478.43|482.44|478.34|482.58|478.48|482.44|478.34|4
1635196640000|2021-10-25 21:17:20|482.38|478.28|482.45|478.35|482.45|478.35|482.38|478.28|3
1635196650000|2021-10-25 21:17:30|482.47|478.37|482.4|478.3|482.49|478.39|482.39|478.29|19
1635196660000|2021-10-25 21:17:40|482.39|478.29|482.3|478.2|482.39|478.29|482.27|478.17|8
1635196670000|2021-10-25 21:17:50|482.2|478.1|482.22|478.12|482.22|478.12|482.2|478.1|2
1635196680000|2021-10-25 21:18:00|482.2|478.1|482.19|478.09|482.2|478.1|482.19|478.09|2
1635196700000|2021-10-25 21:18:20|482.22|478.12|482.06|477.96|482.25|478.15|482.06|477.96|5
1635196710000|2021-10-25 21:18:30|482.14|478.04|482.14|478.04|482.14|478.04|482.14|478.04|1
1635196720000|2021-10-25 21:18:40|482.18|478.08|482|477.9|482.18|478.08|482|477.9|4
1635196740000|2021-10-25 21:19:00|481.96|477.86|482|477.9|482|477.9|481.96|477.86|3
1635196750000|2021-10-25 21:19:10|481.96|477.86|482|477.9|482|477.9|481.92|477.82|3
1635196770000|2021-10-25 21:19:30|481.92|477.82|481.92|477.82|481.92|477.82|481.92|477.82|1
1635196780000|2021-10-25 21:19:40|481.99|477.89|481.88|477.78|482|477.9|481.84|477.74|9
1635196790000|2021-10-25 21:19:50|481.95|477.85|481.95|477.85|482.09|477.99|481.95|477.85|12
1635196800000|2021-10-25 21:20:00|482|477.9|482|477.9|482.08|477.98|481.96|477.86|8
1635196810000|2021-10-25 21:20:10|482.02|477.92|481.98|477.88|482.09|477.99|481.98|477.88|10
1635196820000|2021-10-25 21:20:20|482.02|477.92|482.1|478|482.1|478|482.02|477.92|3
1635196840000|2021-10-25 21:20:40|482|477.9|482|477.9|482|477.9|482|477.9|1
1635196860000|2021-10-25 21:21:00|481.97|477.87|481.97|477.87|482|477.9|481.93|477.83|7
1635196870000|2021-10-25 21:21:10|481.93|477.83|481.89|477.79|481.98|477.88|481.89|477.79|17
1635196880000|2021-10-25 21:21:20|481.88|477.78|481.87|477.77|481.9|477.8|481.8|477.7|15
1635196890000|2021-10-25 21:21:30|481.83|477.73|481.8|477.7|481.83|477.73|481.8|477.7|4
1635196900000|2021-10-25 21:21:40|481.79|477.69|481.84|477.74|481.85|477.75|481.79|477.69|5
1635196910000|2021-10-25 21:21:50|481.83|477.73|481.7|477.6|481.85|477.75|481.7|477.6|9
1635196920000|2021-10-25 21:22:00|481.69|477.59|481.72|477.62|481.75|477.65|481.66|477.56|9
1635196930000|2021-10-25 21:22:10|481.73|477.63|481.71|477.61|481.77|477.67|481.7|477.6|12
1635196940000|2021-10-25 21:22:20|481.72|477.62|481.73|477.63|481.74|477.64|481.72|477.62|5
1635196950000|2021-10-25 21:22:30|481.72|477.62|481.75|477.65|481.83|477.73|481.67|477.57|14
1635196960000|2021-10-25 21:22:40|481.67|477.57|481.69|477.59|481.72|477.62|481.65|477.55|5
1635196970000|2021-10-25 21:22:50|481.67|477.57|481.67|477.57|481.68|477.58|481.67|477.57|5
1635196980000|2021-10-25 21:23:00|481.68|477.58|481.71|477.61|481.72|477.62|481.66|477.56|6
1635196990000|2021-10-25 21:23:10|481.67|477.57|481.78|477.68|481.79|477.69|481.67|477.57|12
1635197000000|2021-10-25 21:23:20|481.77|477.67|481.83|477.73|481.83|477.73|481.76|477.66|8
1635197010000|2021-10-25 21:23:30|481.76|477.66|481.83|477.73|481.83|477.73|481.76|477.66|3
1635197020000|2021-10-25 21:23:40|481.85|477.75|481.84|477.74|481.88|477.78|481.84|477.74|3
1635197030000|2021-10-25 21:23:50|481.83|477.73|481.84|477.74|481.84|477.74|481.83|477.73|2
1635197040000|2021-10-25 21:24:00|481.87|477.77|481.9|477.8|481.9|477.8|481.87|477.77|2
1635197050000|2021-10-25 21:24:10|481.89|477.79|481.88|477.78|481.89|477.79|481.88|477.78|2
1635197080000|2021-10-25 21:24:40|481.83|477.73|481.79|477.69|481.83|477.73|481.79|477.69|7
1635197090000|2021-10-25 21:24:50|481.85|477.75|481.77|477.67|481.85|477.75|481.71|477.61|9
1635197100000|2021-10-25 21:25:00|481.72|477.62|481.72|477.62|481.76|477.66|481.65|477.55|10
1635197110000|2021-10-25 21:25:10|481.75|477.65|481.78|477.68|481.79|477.69|481.73|477.63|8
1635197120000|2021-10-25 21:25:20|481.79|477.69|481.78|477.68|481.8|477.7|481.77|477.67|8
1635197130000|2021-10-25 21:25:30|481.76|477.66|481.74|477.64|481.8|477.7|481.74|477.64|8
1635197140000|2021-10-25 21:25:40|481.75|477.65|481.73|477.63|481.75|477.65|481.73|477.63|2
1635197150000|2021-10-25 21:25:50|481.74|477.64|481.8|477.7|481.8|477.7|481.72|477.62|6
1635197160000|2021-10-25 21:26:00|481.74|477.64|481.74|477.64|481.74|477.64|481.74|477.64|1
1635197170000|2021-10-25 21:26:10|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635197180000|2021-10-25 21:26:20|481.69|477.59|481.69|477.59|481.71|477.61|481.69|477.59|5
1635197190000|2021-10-25 21:26:30|481.68|477.58|481.73|477.63|481.73|477.63|481.68|477.58|2
1635197200000|2021-10-25 21:26:40|481.71|477.61|481.73|477.63|481.73|477.63|481.71|477.61|9
1635197210000|2021-10-25 21:26:50|481.72|477.62|481.72|477.62|481.73|477.63|481.71|477.61|7
1635197220000|2021-10-25 21:27:00|481.71|477.61|481.72|477.62|481.72|477.62|481.71|477.61|2
1635197230000|2021-10-25 21:27:10|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635197240000|2021-10-25 21:27:20|481.72|477.62|481.72|477.62|481.72|477.62|481.72|477.62|1
1635197250000|2021-10-25 21:27:30|481.71|477.61|481.7|477.6|481.71|477.61|481.66|477.56|3
1635197260000|2021-10-25 21:27:40|481.66|477.56|481.65|477.55|481.7|477.6|481.65|477.55|4
1635197270000|2021-10-25 21:27:50|481.66|477.56|481.69|477.59|481.69|477.59|481.66|477.56|2
1635197280000|2021-10-25 21:28:00|481.67|477.57|481.66|477.56|481.67|477.57|481.63|477.53|8
1635197290000|2021-10-25 21:28:10|481.65|477.55|481.68|477.58|481.68|477.58|481.65|477.55|2
1635197300000|2021-10-25 21:28:20|481.69|477.59|481.69|477.59|481.69|477.59|481.69|477.59|1
1635197320000|2021-10-25 21:28:40|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635197340000|2021-10-25 21:29:00|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635197350000|2021-10-25 21:29:10|481.55|477.45|481.6|477.5|481.6|477.5|481.55|477.45|2
1635197360000|2021-10-25 21:29:20|481.59|477.49|481.6|477.5|481.6|477.5|481.59|477.49|4
1635197370000|2021-10-25 21:29:30|481.59|477.49|481.6|477.5|481.6|477.5|481.59|477.49|4
1635197420000|2021-10-25 21:30:20|481.55|477.45|481.55|477.45|481.55|477.45|481.55|477.45|1
1635197450000|2021-10-25 21:30:50|481.54|477.44|481.54|477.44|481.54|477.44|481.54|477.44|1
1635197460000|2021-10-25 21:31:00|481.62|477.52|481.61|477.51|481.62|477.52|481.56|477.46|3
1635197470000|2021-10-25 21:31:10|481.5|477.4|481.4|477.3|481.5|477.4|481.4|477.3|3
1635197480000|2021-10-25 21:31:20|481.43|477.33|481.4|477.3|481.46|477.36|481.39|477.29|5
1635197490000|2021-10-25 21:31:30|481.34|477.24|481.38|477.28|481.38|477.28|481.34|477.24|7
1635197500000|2021-10-25 21:31:40|481.34|477.24|481.34|477.24|481.38|477.28|481.34|477.24|3
1635197510000|2021-10-25 21:31:50|481.35|477.25|481.37|477.27|481.43|477.33|481.34|477.24|12
1635197520000|2021-10-25 21:32:00|481.38|477.28|481.38|477.28|481.38|477.28|481.38|477.28|1
1635197530000|2021-10-25 21:32:10|481.42|477.32|481.38|477.28|481.42|477.32|481.38|477.28|2
1635197540000|2021-10-25 21:32:20|481.47|477.37|481.46|477.36|481.47|477.37|481.44|477.34|3
1635197550000|2021-10-25 21:32:30|481.49|477.39|481.49|477.39|481.49|477.39|481.49|477.39|1
1635197560000|2021-10-25 21:32:40|481.41|477.31|481.41|477.31|481.49|477.39|481.41|477.31|5
1635197570000|2021-10-25 21:32:50|481.48|477.38|481.47|477.37|481.48|477.38|481.41|477.31|3
1635197580000|2021-10-25 21:33:00|481.41|477.31|481.44|477.34|481.48|477.38|481.41|477.31|6
1635197590000|2021-10-25 21:33:10|481.47|477.37|481.46|477.36|481.49|477.39|481.43|477.33|8
1635197600000|2021-10-25 21:33:20|481.43|477.33|481.43|477.33|481.43|477.33|481.43|477.33|1
1635197610000|2021-10-25 21:33:30|481.45|477.35|481.46|477.36|481.48|477.38|481.43|477.33|6
1635197620000|2021-10-25 21:33:40|481.53|477.43|481.55|477.45|481.55|477.45|481.48|477.38|3
1635197630000|2021-10-25 21:33:50|481.56|477.46|481.56|477.46|481.56|477.46|481.56|477.46|1
1635197640000|2021-10-25 21:34:00|481.55|477.45|481.55|477.45|481.55|477.45|481.54|477.44|3
1635197650000|2021-10-25 21:34:10|481.5|477.4|481.51|477.41|481.57|477.47|481.49|477.39|7
1635197660000|2021-10-25 21:34:20|481.57|477.47|481.49|477.39|481.57|477.47|481.49|477.39|3
1635197680000|2021-10-25 21:34:40|481.59|477.49|481.58|477.48|481.59|477.49|481.58|477.48|2
1635197690000|2021-10-25 21:34:50|481.57|477.47|481.57|477.47|481.57|477.47|481.57|477.47|1
1635197710000|2021-10-25 21:35:10|481.49|477.39|481.57|477.47|481.6|477.5|481.49|477.39|4
1635197720000|2021-10-25 21:35:20|481.63|477.53|481.63|477.53|481.63|477.53|481.63|477.53|1
1635197730000|2021-10-25 21:35:30|481.59|477.49|481.5|477.4|481.59|477.49|481.5|477.4|2
1635197750000|2021-10-25 21:35:50|481.6|477.5|481.59|477.49|481.6|477.5|481.58|477.48|3
1635197780000|2021-10-25 21:36:20|481.62|477.52|481.61|477.51|481.62|477.52|481.59|477.49|3
1635197790000|2021-10-25 21:36:30|481.64|477.54|481.64|477.54|481.64|477.54|481.64|477.54|1
1635197800000|2021-10-25 21:36:40|481.65|477.55|481.56|477.46|481.65|477.55|481.52|477.42|5
1635197810000|2021-10-25 21:36:50|481.6|477.5|481.56|477.46|481.61|477.51|481.56|477.46|4
1635197820000|2021-10-25 21:37:00|481.6|477.5|481.59|477.49|481.6|477.5|481.56|477.46|4
1635197830000|2021-10-25 21:37:10|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635197840000|2021-10-25 21:37:20|481.58|477.48|481.59|477.49|481.6|477.5|481.56|477.46|7
1635197850000|2021-10-25 21:37:30|481.58|477.48|481.57|477.47|481.58|477.48|481.57|477.47|4
1635197860000|2021-10-25 21:37:40|481.56|477.46|481.57|477.47|481.57|477.47|481.55|477.45|6
1635197870000|2021-10-25 21:37:50|481.62|477.52|481.64|477.54|481.64|477.54|481.58|477.48|5
1635197880000|2021-10-25 21:38:00|481.58|477.48|481.6|477.5|481.6|477.5|481.58|477.48|3
1635197890000|2021-10-25 21:38:10|481.63|477.53|481.61|477.51|481.63|477.53|481.6|477.5|3
1635197910000|2021-10-25 21:38:30|481.65|477.55|481.6|477.5|481.65|477.55|481.6|477.5|5
1635197920000|2021-10-25 21:38:40|481.63|477.53|481.6|477.5|481.63|477.53|481.6|477.5|2
1635197940000|2021-10-25 21:39:00|481.64|477.54|481.61|477.51|481.67|477.57|481.61|477.51|3
1635197950000|2021-10-25 21:39:10|481.69|477.59|481.63|477.53|481.69|477.59|481.62|477.52|6
1635197960000|2021-10-25 21:39:20|481.66|477.56|481.58|477.48|481.66|477.56|481.58|477.48|2
1635197970000|2021-10-25 21:39:30|481.69|477.59|481.59|477.49|481.69|477.59|481.58|477.48|5
1635197980000|2021-10-25 21:39:40|481.68|477.58|481.66|477.56|481.68|477.58|481.58|477.48|6
1635197990000|2021-10-25 21:39:50|481.59|477.49|481.62|477.52|481.64|477.54|481.57|477.47|8
1635198010000|2021-10-25 21:40:10|481.67|477.57|481.67|477.57|481.67|477.57|481.67|477.57|1
1635198030000|2021-10-25 21:40:30|481.68|477.58|481.68|477.58|481.68|477.58|481.68|477.58|1
1635198060000|2021-10-25 21:41:00|481.71|477.61|481.71|477.61|481.71|477.61|481.71|477.61|1
1635198070000|2021-10-25 21:41:10|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1635198090000|2021-10-25 21:41:30|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635198110000|2021-10-25 21:41:50|481.67|477.57|481.64|477.54|481.7|477.6|481.62|477.52|4
1635198120000|2021-10-25 21:42:00|481.62|477.52|481.68|477.58|481.68|477.58|481.62|477.52|3
1635198140000|2021-10-25 21:42:20|481.74|477.64|481.74|477.64|481.74|477.64|481.74|477.64|1
1635198150000|2021-10-25 21:42:30|481.59|477.49|481.75|477.65|481.75|477.65|481.59|477.49|2
1635198160000|2021-10-25 21:42:40|481.76|477.66|481.76|477.66|481.76|477.66|481.76|477.66|1
1635198170000|2021-10-25 21:42:50|481.74|477.64|481.74|477.64|481.74|477.64|481.74|477.64|1
1635198190000|2021-10-25 21:43:10|481.72|477.62|481.7|477.6|481.72|477.62|481.7|477.6|2
1635198200000|2021-10-25 21:43:20|481.66|477.56|481.66|477.56|481.66|477.56|481.66|477.56|1
1635198210000|2021-10-25 21:43:30|481.72|477.62|481.8|477.7|481.8|477.7|481.68|477.58|7
1635198220000|2021-10-25 21:43:40|481.81|477.71|481.86|477.76|481.86|477.76|481.8|477.7|5
1635198230000|2021-10-25 21:43:50|481.84|477.74|481.9|477.8|481.9|477.8|481.83|477.73|6
1635198240000|2021-10-25 21:44:00|482.1|478|482.1|478|482.1|478|482.1|478|1
1635198280000|2021-10-25 21:44:40|481.9|477.8|481.9|477.8|481.9|477.8|481.9|477.8|1
1635198310000|2021-10-25 21:45:10|481.75|477.65|481.48|477.38|481.75|477.65|481.48|477.38|9
1635198320000|2021-10-25 21:45:20|481.54|477.44|481.47|477.37|481.54|477.44|481.47|477.37|5
1635198330000|2021-10-25 21:45:30|481.51|477.41|481.51|477.41|481.51|477.41|481.51|477.41|1
1635198340000|2021-10-25 21:45:40|481.67|477.57|481.67|477.57|481.67|477.57|481.67|477.57|1
1635198350000|2021-10-25 21:45:50|481.55|477.45|481.12|477.02|481.55|477.45|481.12|477.02|10
1635198360000|2021-10-25 21:46:00|481.2|477.1|481.16|477.06|481.2|477.1|481.14|477.04|3
1635198370000|2021-10-25 21:46:10|481.08|476.98|480.99|476.89|481.08|476.98|480.99|476.89|2
1635198380000|2021-10-25 21:46:20|481.14|477.04|481.04|476.94|481.14|477.04|481.04|476.94|2
1635198390000|2021-10-25 21:46:30|481.16|477.06|481.16|477.06|481.16|477.06|481.16|477.06|1
1635198400000|2021-10-25 21:46:40|481.17|477.07|481.17|477.07|481.17|477.07|481.17|477.07|1
1635198410000|2021-10-25 21:46:50|481.2|477.1|481.2|477.1|481.2|477.1|481.12|477.02|3
1635198420000|2021-10-25 21:47:00|481.19|477.09|481.16|477.06|481.2|477.1|481.12|477.02|4
1635198430000|2021-10-25 21:47:10|481.2|477.1|481.3|477.2|481.3|477.2|481.2|477.1|4
1635198440000|2021-10-25 21:47:20|481.28|477.18|481.22|477.12|481.31|477.21|481.22|477.12|4
1635198460000|2021-10-25 21:47:40|481.3|477.2|481.3|477.2|481.3|477.2|481.3|477.2|1
1635198470000|2021-10-25 21:47:50|481.48|477.38|481.4|477.3|481.48|477.38|481.36|477.26|7
1635198480000|2021-10-25 21:48:00|481.38|477.28|481.32|477.22|481.38|477.28|481.32|477.22|4
1635198490000|2021-10-25 21:48:10|481.31|477.21|481.31|477.21|481.31|477.21|481.31|477.21|1
1635198500000|2021-10-25 21:48:20|481.34|477.24|481.32|477.22|481.34|477.24|481.32|477.22|2
1635198510000|2021-10-25 21:48:30|481.33|477.23|481.35|477.25|481.35|477.25|481.33|477.23|2
1635198530000|2021-10-25 21:48:50|481.4|477.3|481.35|477.25|481.4|477.3|481.35|477.25|2
1635198540000|2021-10-25 21:49:00|481.39|477.29|481.34|477.24|481.39|477.29|481.34|477.24|2
1635198550000|2021-10-25 21:49:10|481.39|477.29|481.3|477.2|481.39|477.29|481.28|477.18|5
1635198560000|2021-10-25 21:49:20|481.25|477.15|481.2|477.1|481.25|477.15|481.2|477.1|6
1635198570000|2021-10-25 21:49:30|481.14|477.04|481.2|477.1|481.25|477.15|481.14|477.04|4
1635198580000|2021-10-25 21:49:40|481.19|477.09|481.25|477.15|481.25|477.15|481.19|477.09|3
1635198600000|2021-10-25 21:50:00|481.28|477.18|481.25|477.15|481.28|477.18|481.2|477.1|3
1635198610000|2021-10-25 21:50:10|481.2|477.1|481.2|477.1|481.2|477.1|481.2|477.1|1
1635198630000|2021-10-25 21:50:30|481.18|477.08|481.18|477.08|481.18|477.08|481.18|477.08|1
1635198640000|2021-10-25 21:50:40|481.25|477.15|481.25|477.15|481.25|477.15|481.25|477.15|1
1635198650000|2021-10-25 21:50:50|481.21|477.11|481.21|477.11|481.21|477.11|481.21|477.11|1
1635198660000|2021-10-25 21:51:00|481.1|477|481.1|477|481.1|477|481.06|476.96|4
1635198670000|2021-10-25 21:51:10|481.08|476.98|481.1|477|481.12|477.02|481.05|476.95|15
1635198680000|2021-10-25 21:51:20|481.05|476.95|481.05|476.95|481.05|476.95|481.05|476.95|1
1635198690000|2021-10-25 21:51:30|481.16|477.06|481.16|477.06|481.16|477.06|481.16|477.06|1
1635198710000|2021-10-25 21:51:50|481.1|477|481.15|477.05|481.15|477.05|481.1|477|2
1635198720000|2021-10-25 21:52:00|481.12|477.02|481.1|477|481.15|477.05|481.1|477|3
1635198730000|2021-10-25 21:52:10|481.14|477.04|481.14|477.04|481.14|477.04|481.14|477.04|1
1635198740000|2021-10-25 21:52:20|481.15|477.05|481.15|477.05|481.15|477.05|481.15|477.05|1
1635198760000|2021-10-25 21:52:40|481.1|477|481.1|477|481.1|477|481.1|477|1
1635198770000|2021-10-25 21:52:50|481.09|476.99|481|476.9|481.1|477|481|476.9|3
1635198780000|2021-10-25 21:53:00|481.05|476.95|481.05|476.95|481.05|476.95|481.05|476.95|1
1635198790000|2021-10-25 21:53:10|481.02|476.92|481|476.9|481.05|476.95|481|476.9|3
1635198810000|2021-10-25 21:53:30|480.96|476.86|480.94|476.84|480.98|476.88|480.88|476.78|10
1635198820000|2021-10-25 21:53:40|480.88|476.78|480.83|476.73|480.89|476.79|480.83|476.73|16
1635198830000|2021-10-25 21:53:50|480.82|476.72|480.81|476.71|480.83|476.73|480.81|476.71|8
1635198840000|2021-10-25 21:54:00|480.82|476.72|480.81|476.71|480.84|476.74|480.77|476.67|9
1635198850000|2021-10-25 21:54:10|480.8|476.7|480.86|476.76|480.88|476.78|480.71|476.61|11
1635198860000|2021-10-25 21:54:20|480.92|476.82|480.86|476.76|480.92|476.82|480.85|476.75|3
1635198870000|2021-10-25 21:54:30|480.95|476.85|480.94|476.84|480.95|476.85|480.93|476.83|3
1635198880000|2021-10-25 21:54:40|480.88|476.78|480.88|476.78|480.88|476.78|480.88|476.78|1
1635198890000|2021-10-25 21:54:50|480.95|476.85|480.87|476.77|480.95|476.85|480.87|476.77|3
1635198900000|2021-10-25 21:55:00|480.94|476.84|480.87|476.77|480.96|476.86|480.87|476.77|5
1635198910000|2021-10-25 21:55:10|480.94|476.84|480.88|476.78|480.95|476.85|480.87|476.77|5
1635198920000|2021-10-25 21:55:20|480.93|476.83|480.87|476.77|480.93|476.83|480.87|476.77|2
1635198930000|2021-10-25 21:55:30|480.95|476.85|480.9|476.8|480.95|476.85|480.9|476.8|2
1635198950000|2021-10-25 21:55:50|480.86|476.76|480.93|476.83|480.94|476.84|480.81|476.71|9
1635198960000|2021-10-25 21:56:00|481.06|476.96|480.95|476.85|481.06|476.96|480.95|476.85|4
1635198970000|2021-10-25 21:56:10|480.94|476.84|480.98|476.88|480.98|476.88|480.92|476.82|10
1635198980000|2021-10-25 21:56:20|480.95|476.85|480.94|476.84|480.95|476.85|480.93|476.83|8
1635198990000|2021-10-25 21:56:30|480.93|476.83|480.86|476.76|480.93|476.83|480.81|476.71|5
1635199000000|2021-10-25 21:56:40|480.94|476.84|480.91|476.81|480.94|476.84|480.91|476.81|4
1635199010000|2021-10-25 21:56:50|480.85|476.75|480.86|476.76|480.87|476.77|480.84|476.74|11
1635199020000|2021-10-25 21:57:00|480.85|476.75|480.83|476.73|480.88|476.78|480.83|476.73|8
1635199030000|2021-10-25 21:57:10|480.84|476.74|480.85|476.75|480.85|476.75|480.84|476.74|2
1635199040000|2021-10-25 21:57:20|480.91|476.81|480.86|476.76|480.91|476.81|480.86|476.76|3
1635199050000|2021-10-25 21:57:30|480.85|476.75|480.86|476.76|480.97|476.87|480.84|476.74|12
1635199060000|2021-10-25 21:57:40|480.89|476.79|480.83|476.73|480.89|476.79|480.82|476.72|5
1635199080000|2021-10-25 21:58:00|480.82|476.72|480.83|476.73|480.83|476.73|480.82|476.72|2
1635199090000|2021-10-25 21:58:10|480.82|476.72|480.83|476.73|480.83|476.73|480.82|476.72|4
1635199100000|2021-10-25 21:58:20|480.82|476.72|480.84|476.74|480.9|476.8|480.82|476.72|10
1635199110000|2021-10-25 21:58:30|480.83|476.73|480.82|476.72|480.84|476.74|480.82|476.72|5
1635199120000|2021-10-25 21:58:40|480.89|476.79|480.89|476.79|480.89|476.79|480.89|476.79|1
1635199130000|2021-10-25 21:58:50|480.88|476.78|480.89|476.79|480.89|476.79|480.88|476.78|4
1635199140000|2021-10-25 21:59:00|480.86|476.76|480.89|476.79|480.89|476.79|480.86|476.76|2
1635199150000|2021-10-25 21:59:10|480.88|476.78|481.05|476.95|481.05|476.95|480.88|476.78|11
1635199160000|2021-10-25 21:59:20|481.06|476.96|481.09|476.99|481.09|476.99|481.06|476.96|4
1635199170000|2021-10-25 21:59:30|481.06|476.96|480.94|476.84|481.07|476.97|480.94|476.84|9
1635199180000|2021-10-25 21:59:40|480.93|476.83|480.88|476.78|480.98|476.88|480.88|476.78|19
1635199190000|2021-10-25 21:59:50|480.86|476.76|480.87|476.77|480.87|476.77|480.85|476.75|6
1635199200000|2021-10-25 22:00:00|480.78|476.68|480.39|476.29|480.78|476.68|480.38|476.28|11
1635199210000|2021-10-25 22:00:10|480.4|476.3|480.28|476.18|480.4|476.3|480.28|476.18|14
1635199220000|2021-10-25 22:00:20|480.27|476.17|480.28|476.18|480.31|476.21|480.27|476.17|9
1635199230000|2021-10-25 22:00:30|480.24|476.14|480.22|476.12|480.26|476.16|480.21|476.11|9
1635199240000|2021-10-25 22:00:40|480.32|476.22|480.27|476.17|480.32|476.22|480.27|476.17|4
1635199250000|2021-10-25 22:00:50|480.22|476.12|480.29|476.19|480.37|476.27|480.22|476.12|6
1635199260000|2021-10-25 22:01:00|480.33|476.23|480.28|476.18|480.33|476.23|480.28|476.18|3
1635199270000|2021-10-25 22:01:10|480.22|476.12|480.23|476.13|480.26|476.16|480.22|476.12|5
1635199280000|2021-10-25 22:01:20|480.24|476.14|480.14|476.04|480.24|476.14|480.04|475.94|8
1635199290000|2021-10-25 22:01:30|480.12|476.02|480.1|476|480.16|476.06|480.04|475.94|12
1635199300000|2021-10-25 22:01:40|480.08|475.98|480.09|475.99|480.13|476.03|480.08|475.98|7
1635199310000|2021-10-25 22:01:50|480.1|476|480.03|475.93|480.1|476|480.03|475.93|10
1635199320000|2021-10-25 22:02:00|480.1|476|480.06|475.96|480.1|476|480.06|475.96|2
1635199330000|2021-10-25 22:02:10|480.01|475.91|480.01|475.91|480.03|475.93|480|475.9|5
1635199340000|2021-10-25 22:02:20|480|475.9|479.79|475.69|480|475.9|479.79|475.69|11
1635199350000|2021-10-25 22:02:30|479.89|475.79|479.78|475.68|479.89|475.79|479.78|475.68|3
1635199360000|2021-10-25 22:02:40|479.79|475.69|479.92|475.82|479.92|475.82|479.79|475.69|2
1635199370000|2021-10-25 22:02:50|479.95|475.85|480|475.9|480.12|476.02|479.95|475.85|4
1635199380000|2021-10-25 22:03:00|479.94|475.84|479.92|475.82|479.94|475.84|479.92|475.82|2
1635199390000|2021-10-25 22:03:10|479.81|475.71|479.61|475.51|479.82|475.72|479.61|475.51|11
1635199400000|2021-10-25 22:03:20|479.65|475.55|479.6|475.5|479.7|475.6|479.5|475.4|7
1635199410000|2021-10-25 22:03:30|479.65|475.55|479.61|475.51|479.7|475.6|479.53|475.43|5
1635199420000|2021-10-25 22:03:40|479.67|475.57|479.63|475.53|479.67|475.57|479.6|475.5|4
1635199430000|2021-10-25 22:03:50|479.64|475.54|479.73|475.63|479.73|475.63|479.64|475.54|7
1635199440000|2021-10-25 22:04:00|479.74|475.64|479.85|475.75|479.95|475.85|479.74|475.64|19
1635199450000|2021-10-25 22:04:10|479.84|475.74|479.78|475.68|479.86|475.76|479.78|475.68|8
1635199460000|2021-10-25 22:04:20|479.77|475.67|479.75|475.65|479.77|475.67|479.67|475.57|4
1635199480000|2021-10-25 22:04:40|479.81|475.71|479.87|475.77|479.87|475.77|479.75|475.65|11
1635199490000|2021-10-25 22:04:50|479.85|475.75|479.77|475.67|479.85|475.75|479.76|475.66|12
1635199500000|2021-10-25 22:05:00|479.79|475.69|479.84|475.74|479.98|475.88|479.79|475.69|15
1635199510000|2021-10-25 22:05:10|479.8|475.7|479.74|475.64|479.8|475.7|479.72|475.62|7
1635199520000|2021-10-25 22:05:20|479.75|475.65|479.8|475.7|479.8|475.7|479.75|475.65|4
1635199530000|2021-10-25 22:05:30|479.75|475.65|479.75|475.65|479.75|475.65|479.75|475.65|1
1635199540000|2021-10-25 22:05:40|479.77|475.67|479.81|475.71|479.87|475.77|479.77|475.67|10
1635199550000|2021-10-25 22:05:50|479.78|475.68|479.79|475.69|479.88|475.78|479.78|475.68|5
1635199560000|2021-10-25 22:06:00|479.8|475.7|479.85|475.75|479.85|475.75|479.8|475.7|5
1635199570000|2021-10-25 22:06:10|479.92|475.82|480.01|475.91|480.01|475.91|479.92|475.82|2
1635199580000|2021-10-25 22:06:20|480|475.9|480|475.9|480|475.9|480|475.9|1
1635199610000|2021-10-25 22:06:50|480.03|475.93|480.07|475.97|480.07|475.97|480|475.9|4
1635199620000|2021-10-25 22:07:00|480.1|476|480.2|476.1|480.2|476.1|480.07|475.97|8
1635199640000|2021-10-25 22:07:20|480.13|476.03|480.13|476.03|480.13|476.03|480.13|476.03|1
1635199660000|2021-10-25 22:07:40|480.06|475.96|480.1|476|480.1|476|480.05|475.95|8
1635199670000|2021-10-25 22:07:50|480.12|476.02|480.1|476|480.16|476.06|480.1|476|6
1635199680000|2021-10-25 22:08:00|480.06|475.96|480.05|475.95|480.08|475.98|480.04|475.94|5
1635199690000|2021-10-25 22:08:10|480.04|475.94|480.07|475.97|480.1|476|480.03|475.93|6
1635199700000|2021-10-25 22:08:20|480.06|475.96|480.14|476.04|480.14|476.04|480.05|475.95|9
1635199710000|2021-10-25 22:08:30|480.15|476.05|480.09|475.99|480.17|476.07|480.08|475.98|14
1635199720000|2021-10-25 22:08:40|480.1|476|479.97|475.87|480.1|476|479.97|475.87|11
1635199730000|2021-10-25 22:08:50|479.96|475.86|479.89|475.79|480|475.9|479.89|475.79|6
1635199740000|2021-10-25 22:09:00|479.88|475.78|479.84|475.74|479.93|475.83|479.84|475.74|12
1635199750000|2021-10-25 22:09:10|479.83|475.73|479.94|475.84|479.94|475.84|479.83|475.73|7
1635199760000|2021-10-25 22:09:20|479.93|475.83|480|475.9|480.05|475.95|479.93|475.83|8
1635199770000|2021-10-25 22:09:30|479.97|475.87|480.02|475.92|480.02|475.92|479.97|475.87|2
1635199780000|2021-10-25 22:09:40|480.1|476|480.1|476|480.1|476|480.03|475.93|5
1635199790000|2021-10-25 22:09:50|480.05|475.95|480.1|476|480.1|476|480.05|475.95|4
1635199800000|2021-10-25 22:10:00|480.09|475.99|480.01|475.91|480.09|475.99|479.99|475.89|7
1635199810000|2021-10-25 22:10:10|480|475.9|479.99|475.89|480.02|475.92|479.99|475.89|5
1635199830000|2021-10-25 22:10:30|480.02|475.92|480.1|476|480.1|476|480.02|475.92|6
1635199840000|2021-10-25 22:10:40|480.09|475.99|480.15|476.05|480.2|476.1|480.09|475.99|17
1635199850000|2021-10-25 22:10:50|480.2|476.1|480.14|476.04|480.2|476.1|480.14|476.04|10
1635199860000|2021-10-25 22:11:00|480.15|476.05|480.13|476.03|480.16|476.06|480.13|476.03|9
1635199870000|2021-10-25 22:11:10|480.12|476.02|480.06|475.96|480.13|476.03|480.05|475.95|17
1635199880000|2021-10-25 22:11:20|480.05|475.95|480.06|475.96|480.1|476|480.04|475.94|14
1635199890000|2021-10-25 22:11:30|480.09|475.99|480.15|476.05|480.17|476.07|480.06|475.96|9
1635199900000|2021-10-25 22:11:40|480.14|476.04|480.14|476.04|480.15|476.05|480.13|476.03|6
1635199910000|2021-10-25 22:11:50|480.1|476|480.05|475.95|480.1|476|480.05|475.95|7
1635199920000|2021-10-25 22:12:00|480.02|475.92|480.01|475.91|480.03|475.93|480.01|475.91|4
1635199930000|2021-10-25 22:12:10|480|475.9|479.99|475.89|480.01|475.91|479.99|475.89|4
1635199940000|2021-10-25 22:12:20|479.98|475.88|479.86|475.76|479.98|475.88|479.86|475.76|4
1635199950000|2021-10-25 22:12:30|479.85|475.75|479.8|475.7|479.85|475.75|479.8|475.7|3
1635199960000|2021-10-25 22:12:40|479.9|475.8|480.04|475.94|480.08|475.98|479.84|475.74|6
1635199970000|2021-10-25 22:12:50|480.09|475.99|480.03|475.93|480.1|476|480.03|475.93|4
1635199980000|2021-10-25 22:13:00|480.02|475.92|480.02|475.92|480.02|475.92|479.89|475.79|6
1635199990000|2021-10-25 22:13:10|480|475.9|479.9|475.8|480|475.9|479.9|475.8|4
1635200000000|2021-10-25 22:13:20|479.99|475.89|479.99|475.89|479.99|475.89|479.99|475.89|1
1635200010000|2021-10-25 22:13:30|480.11|476.01|480.02|475.92|480.11|476.01|480.01|475.91|3
1635200020000|2021-10-25 22:13:40|480.11|476.01|480.05|475.95|480.13|476.03|479.99|475.89|7
1635200030000|2021-10-25 22:13:50|480.04|475.94|479.98|475.88|480.1|476|479.98|475.88|8
1635200040000|2021-10-25 22:14:00|479.97|475.87|479.97|475.87|479.98|475.88|479.97|475.87|3
1635200050000|2021-10-25 22:14:10|479.98|475.88|480.01|475.91|480.01|475.91|479.98|475.88|3
1635200060000|2021-10-25 22:14:20|480.12|476.02|480.13|476.03|480.14|476.04|480.07|475.97|10
1635200070000|2021-10-25 22:14:30|480.14|476.04|480.13|476.03|480.19|476.09|480.08|475.98|6
1635200080000|2021-10-25 22:14:40|480.12|476.02|480.11|476.01|480.12|476.02|480.03|475.93|9
1635200090000|2021-10-25 22:14:50|480.16|476.06|480.05|475.95|480.16|476.06|480.05|475.95|2
1635200100000|2021-10-25 22:15:00|480.12|476.02|480|475.9|480.12|476.02|479.99|475.89|9
1635200110000|2021-10-25 22:15:10|479.99|475.89|480.17|476.07|480.17|476.07|479.99|475.89|3
1635200120000|2021-10-25 22:15:20|480.13|476.03|480.19|476.09|480.19|476.09|480.13|476.03|5
1635200130000|2021-10-25 22:15:30|480.2|476.1|480.2|476.1|480.2|476.1|480.15|476.05|3
1635200140000|2021-10-25 22:15:40|480.16|476.06|480.29|476.19|480.29|476.19|480.16|476.06|13
1635200150000|2021-10-25 22:15:50|480.3|476.2|480.39|476.29|480.43|476.33|480.3|476.2|6
1635200160000|2021-10-25 22:16:00|480.38|476.28|480.39|476.29|480.39|476.29|480.38|476.28|2
1635200170000|2021-10-25 22:16:10|480.4|476.3|480.37|476.27|480.4|476.3|480.37|476.27|2
1635200180000|2021-10-25 22:16:20|480.47|476.37|480.47|476.37|480.47|476.37|480.47|476.37|1
1635200190000|2021-10-25 22:16:30|480.46|476.36|480.4|476.3|480.46|476.36|480.4|476.3|2
1635200200000|2021-10-25 22:16:40|480.39|476.29|480.34|476.24|480.39|476.29|480.34|476.24|3
1635200210000|2021-10-25 22:16:50|480.36|476.26|480.38|476.28|480.38|476.28|480.34|476.24|8
1635200220000|2021-10-25 22:17:00|480.37|476.27|480.36|476.26|480.38|476.28|480.34|476.24|11
1635200230000|2021-10-25 22:17:10|480.35|476.25|480.36|476.26|480.36|476.26|480.35|476.25|2
1635200250000|2021-10-25 22:17:30|480.35|476.25|480.3|476.2|480.36|476.26|480.3|476.2|5
1635200260000|2021-10-25 22:17:40|480.29|476.19|480.3|476.2|480.3|476.2|480.29|476.19|4
1635200270000|2021-10-25 22:17:50|480.25|476.15|480.4|476.3|480.4|476.3|480.25|476.15|6
1635200280000|2021-10-25 22:18:00|480.36|476.26|480.35|476.25|480.4|476.3|480.32|476.22|11
1635200290000|2021-10-25 22:18:10|480.36|476.26|480.36|476.26|480.36|476.26|480.35|476.25|3
1635200300000|2021-10-25 22:18:20|480.35|476.25|480.44|476.34|480.46|476.36|480.35|476.25|10
1635200310000|2021-10-25 22:18:30|480.45|476.35|480.44|476.34|480.45|476.35|480.44|476.34|2
1635200320000|2021-10-25 22:18:40|480.49|476.39|480.51|476.41|480.53|476.43|480.49|476.39|7
1635200330000|2021-10-25 22:18:50|480.52|476.42|480.51|476.41|480.52|476.42|480.51|476.41|4
1635200340000|2021-10-25 22:19:00|480.54|476.44|480.58|476.48|480.58|476.48|480.54|476.44|12
1635200350000|2021-10-25 22:19:10|480.74|476.64|480.69|476.59|480.74|476.64|480.66|476.56|7
1635200360000|2021-10-25 22:19:20|480.71|476.61|480.69|476.59|480.71|476.61|480.68|476.58|9
1635200370000|2021-10-25 22:19:30|480.7|476.6|480.64|476.54|480.7|476.6|480.64|476.54|6
1635200380000|2021-10-25 22:19:40|480.66|476.56|480.7|476.6|480.7|476.6|480.63|476.53|13
1635200390000|2021-10-25 22:19:50|480.75|476.65|480.8|476.7|480.8|476.7|480.75|476.65|7
1635200400000|2021-10-25 22:20:00|480.75|476.65|480.8|476.7|480.8|476.7|480.75|476.65|2
1635200410000|2021-10-25 22:20:10|480.74|476.64|480.63|476.53|480.74|476.64|480.6|476.5|11
1635200420000|2021-10-25 22:20:20|480.66|476.56|480.6|476.5|480.66|476.56|480.59|476.49|7
1635200430000|2021-10-25 22:20:30|480.65|476.55|480.66|476.56|480.68|476.58|480.64|476.54|10
1635200440000|2021-10-25 22:20:40|480.65|476.55|480.66|476.56|480.74|476.64|480.65|476.55|3
1635200450000|2021-10-25 22:20:50|480.76|476.66|480.61|476.51|480.76|476.66|480.61|476.51|11
1635200460000|2021-10-25 22:21:00|480.62|476.52|480.65|476.55|480.68|476.58|480.53|476.43|13
1635200470000|2021-10-25 22:21:10|480.71|476.61|480.18|476.08|480.71|476.61|480.18|476.08|12
1635200480000|2021-10-25 22:21:20|480.08|475.98|479.99|475.89|480.08|475.98|479.83|475.73|12
1635200490000|2021-10-25 22:21:30|480|475.9|480.1|476|480.1|476|479.96|475.86|8
1635200500000|2021-10-25 22:21:40|480.02|475.92|480.23|476.13|480.23|476.13|479.99|475.89|19
1635200510000|2021-10-25 22:21:50|480.14|476.04|480.27|476.17|480.29|476.19|480.14|476.04|14
1635200520000|2021-10-25 22:22:00|480.26|476.16|480.32|476.22|480.32|476.22|480.26|476.16|9
1635200530000|2021-10-25 22:22:10|480.29|476.19|480.43|476.33|480.47|476.37|480.29|476.19|11
1635200540000|2021-10-25 22:22:20|480.46|476.36|480.51|476.41|480.51|476.41|480.43|476.33|6
1635200550000|2021-10-25 22:22:30|480.5|476.4|480.6|476.5|480.6|476.5|480.5|476.4|4
1635200560000|2021-10-25 22:22:40|480.57|476.47|480.53|476.43|480.6|476.5|480.5|476.4|13
1635200570000|2021-10-25 22:22:50|480.54|476.44|480.22|476.12|480.6|476.5|480.22|476.12|19
1635200580000|2021-10-25 22:23:00|480.2|476.1|480.2|476.1|480.2|476.1|480.15|476.05|8
1635200590000|2021-10-25 22:23:10|480.21|476.11|480.38|476.28|480.38|476.28|480.21|476.11|3
1635200600000|2021-10-25 22:23:20|480.29|476.19|480.3|476.2|480.3|476.2|480.22|476.12|6
1635200610000|2021-10-25 22:23:30|480.26|476.16|480.24|476.14|480.3|476.2|480.21|476.11|9
1635200620000|2021-10-25 22:23:40|480.28|476.18|480.2|476.1|480.28|476.18|480.2|476.1|7
1635200630000|2021-10-25 22:23:50|480.27|476.17|480.12|476.02|480.27|476.17|480.12|476.02|10
1635200640000|2021-10-25 22:24:00|480.1|476|480.03|475.93|480.12|476.02|480.03|475.93|10
1635200650000|2021-10-25 22:24:10|480.09|475.99|480.4|476.3|480.4|476.3|480.08|475.98|21
1635200670000|2021-10-25 22:24:30|480.54|476.44|480.44|476.34|480.54|476.44|480.44|476.34|4
1635200680000|2021-10-25 22:24:40|480.52|476.42|480.45|476.35|480.52|476.42|480.43|476.33|6
1635200690000|2021-10-25 22:24:50|480.46|476.36|480.65|476.55|480.65|476.55|480.46|476.36|12
1635200700000|2021-10-25 22:25:00|480.6|476.5|480.41|476.31|480.6|476.5|480.39|476.29|17
1635200710000|2021-10-25 22:25:10|480.39|476.29|480.34|476.24|480.43|476.33|480.34|476.24|6
1635200740000|2021-10-25 22:25:40|480.35|476.25|480.26|476.16|480.35|476.25|480.25|476.15|6
1635200750000|2021-10-25 22:25:50|480.27|476.17|480.28|476.18|480.28|476.18|480.27|476.17|2
1635200760000|2021-10-25 22:26:00|480.25|476.15|480.5|476.4|480.5|476.4|480.25|476.15|8
1635200770000|2021-10-25 22:26:10|480.45|476.35|480.37|476.27|480.45|476.35|480.37|476.27|4
1635200780000|2021-10-25 22:26:20|480.4|476.3|480.29|476.19|480.4|476.3|480.29|476.19|7
1635200790000|2021-10-25 22:26:30|480.3|476.2|480.39|476.29|480.4|476.3|480.3|476.2|7
1635200800000|2021-10-25 22:26:40|480.4|476.3|480.46|476.36|480.47|476.37|480.4|476.3|7
1635200810000|2021-10-25 22:26:50|480.47|476.37|480.59|476.49|480.6|476.5|480.42|476.32|8
1635200820000|2021-10-25 22:27:00|480.61|476.51|480.75|476.65|480.75|476.65|480.61|476.51|10
1635200830000|2021-10-25 22:27:10|480.82|476.72|480.9|476.8|480.9|476.8|480.82|476.72|2
1635200840000|2021-10-25 22:27:20|480.83|476.73|480.9|476.8|480.9|476.8|480.83|476.73|2
1635200870000|2021-10-25 22:27:50|480.79|476.69|480.84|476.74|480.9|476.8|480.79|476.69|3
1635200880000|2021-10-25 22:28:00|480.81|476.71|480.84|476.74|480.84|476.74|480.81|476.71|2
1635200890000|2021-10-25 22:28:10|480.83|476.73|480.71|476.61|480.84|476.74|480.69|476.59|16
1635200900000|2021-10-25 22:28:20|480.72|476.62|480.72|476.62|480.72|476.62|480.71|476.61|3
1635200910000|2021-10-25 22:28:30|480.7|476.6|480.75|476.65|480.8|476.7|480.69|476.59|8
1635200920000|2021-10-25 22:28:40|480.74|476.64|480.75|476.65|480.78|476.68|480.69|476.59|9
1635200930000|2021-10-25 22:28:50|480.74|476.64|480.85|476.75|480.85|476.75|480.72|476.62|18
1635200940000|2021-10-25 22:29:00|480.8|476.7|480.85|476.75|480.85|476.75|480.8|476.7|6
1635200950000|2021-10-25 22:29:10|480.86|476.76|480.85|476.75|480.86|476.76|480.84|476.74|7
1635200960000|2021-10-25 22:29:20|480.84|476.74|480.9|476.8|480.9|476.8|480.84|476.74|10
1635200970000|2021-10-25 22:29:30|480.92|476.82|481.3|477.2|481.3|477.2|480.92|476.82|6
1635200980000|2021-10-25 22:29:40|481.25|477.15|481.2|477.1|481.25|477.15|481.2|477.1|2
1635200990000|2021-10-25 22:29:50|481.3|477.2|481.02|476.92|481.3|477.2|480.99|476.89|12
1635201000000|2021-10-25 22:30:00|480.94|476.84|480.96|476.86|481.03|476.93|480.9|476.8|9
1635201010000|2021-10-25 22:30:10|480.9|476.8|480.9|476.8|480.92|476.82|480.81|476.71|12
1635201020000|2021-10-25 22:30:20|480.85|476.75|480.91|476.81|480.91|476.81|480.84|476.74|5
1635201030000|2021-10-25 22:30:30|480.93|476.83|480.93|476.83|480.93|476.83|480.93|476.83|1
1635201040000|2021-10-25 22:30:40|481.02|476.92|481.15|477.05|481.15|477.05|481.02|476.92|2
1635201050000|2021-10-25 22:30:50|481.14|477.04|481.21|477.11|481.21|477.11|481.14|477.04|3
1635201060000|2021-10-25 22:31:00|481.16|477.06|481.16|477.06|481.18|477.08|481.16|477.06|5
1635201070000|2021-10-25 22:31:10|481.18|477.08|481.18|477.08|481.18|477.08|481.16|477.06|3
1635201080000|2021-10-25 22:31:20|481.16|477.06|481.37|477.27|481.37|477.27|481.16|477.06|11
1635201090000|2021-10-25 22:31:30|481.38|477.28|481.37|477.27|481.38|477.28|481.37|477.27|2
1635201110000|2021-10-25 22:31:50|481.41|477.31|481.38|477.28|481.43|477.33|481.37|477.27|6
1635201120000|2021-10-25 22:32:00|481.35|477.25|481.21|477.11|481.4|477.3|481.17|477.07|13
1635201130000|2021-10-25 22:32:10|481.2|477.1|481.1|477|481.23|477.13|481.1|477|14
1635201140000|2021-10-25 22:32:20|481.12|477.02|481.08|476.98|481.13|477.03|481.08|476.98|9
1635201150000|2021-10-25 22:32:30|481.09|476.99|481|476.9|481.09|476.99|481|476.9|4
1635201160000|2021-10-25 22:32:40|481.05|476.95|480.9|476.8|481.1|477|480.85|476.75|13
1635201170000|2021-10-25 22:32:50|480.86|476.76|480.88|476.78|480.88|476.78|480.86|476.76|3
1635201180000|2021-10-25 22:33:00|480.84|476.74|480.86|476.76|480.87|476.77|480.81|476.71|8
1635201190000|2021-10-25 22:33:10|480.82|476.72|480.82|476.72|480.82|476.72|480.82|476.72|1
1635201200000|2021-10-25 22:33:20|480.88|476.78|481.18|477.08|481.18|477.08|480.88|476.78|8
1635201210000|2021-10-25 22:33:30|481.12|477.02|481.11|477.01|481.14|477.04|481.11|477.01|5
1635201220000|2021-10-25 22:33:40|481.1|477|480.95|476.85|481.14|477.04|480.95|476.85|13
1635201230000|2021-10-25 22:33:50|480.96|476.86|480.96|476.86|480.98|476.88|480.95|476.85|10
1635201240000|2021-10-25 22:34:00|480.95|476.85|480.7|476.6|481|476.9|480.7|476.6|24
1635201250000|2021-10-25 22:34:10|480.72|476.62|480.7|476.6|480.78|476.68|480.68|476.58|12
1635201260000|2021-10-25 22:34:20|480.67|476.57|480.7|476.6|480.75|476.65|480.67|476.57|7
1635201270000|2021-10-25 22:34:30|480.66|476.56|480.62|476.52|480.66|476.56|480.62|476.52|2
1635201280000|2021-10-25 22:34:40|480.61|476.51|480.56|476.46|480.61|476.51|480.55|476.45|4
1635201290000|2021-10-25 22:34:50|480.62|476.52|480.57|476.47|480.62|476.52|480.56|476.46|4
1635201300000|2021-10-25 22:35:00|480.77|476.67|480.77|476.67|480.77|476.67|480.77|476.67|1
1635201310000|2021-10-25 22:35:10|480.7|476.6|480.7|476.6|480.72|476.62|480.7|476.6|3
1635201320000|2021-10-25 22:35:20|480.75|476.65|480.71|476.61|480.75|476.65|480.69|476.59|5
1635201330000|2021-10-25 22:35:30|480.69|476.59|480.67|476.57|480.74|476.64|480.66|476.56|6
1635201340000|2021-10-25 22:35:40|480.68|476.58|480.72|476.62|480.72|476.62|480.66|476.56|3
1635201350000|2021-10-25 22:35:50|480.73|476.63|480.94|476.84|481.04|476.94|480.73|476.63|22
1635201360000|2021-10-25 22:36:00|480.93|476.83|480.94|476.84|480.98|476.88|480.93|476.83|8
1635201370000|2021-10-25 22:36:10|480.9|476.8|480.91|476.81|480.96|476.86|480.88|476.78|12
1635201380000|2021-10-25 22:36:20|480.96|476.86|481|476.9|481|476.9|480.96|476.86|2
1635201390000|2021-10-25 22:36:30|481.03|476.93|481.05|476.95|481.05|476.95|481.03|476.93|2
1635201400000|2021-10-25 22:36:40|481.06|476.96|481.06|476.96|481.06|476.96|481.06|476.96|1
1635201420000|2021-10-25 22:37:00|481.07|476.97|481.07|476.97|481.08|476.98|481.04|476.94|6
1635201430000|2021-10-25 22:37:10|481.08|476.98|481.11|477.01|481.11|477.01|481.07|476.97|4
1635201440000|2021-10-25 22:37:20|481.12|477.02|481.17|477.07|481.17|477.07|481.12|477.02|5
1635201450000|2021-10-25 22:37:30|481.15|477.05|481.19|477.09|481.19|477.09|481.15|477.05|3
1635201460000|2021-10-25 22:37:40|481.17|477.07|481.07|476.97|481.17|477.07|481|476.9|14
1635201470000|2021-10-25 22:37:50|481.05|476.95|481|476.9|481.05|476.95|480.99|476.89|4
1635201480000|2021-10-25 22:38:00|480.96|476.86|481.09|476.99|481.13|477.03|480.96|476.86|20
1635201490000|2021-10-25 22:38:10|481.08|476.98|481.06|476.96|481.13|477.03|481.05|476.95|7
1635201500000|2021-10-25 22:38:20|481.05|476.95|481.16|477.06|481.16|477.06|481.01|476.91|18
1635201510000|2021-10-25 22:38:30|481.15|477.05|481.09|476.99|481.16|477.06|481.09|476.99|9
1635201520000|2021-10-25 22:38:40|481.08|476.98|481.17|477.07|481.17|477.07|481.06|476.96|12
1635201530000|2021-10-25 22:38:50|481.14|477.04|481.14|477.04|481.14|477.04|481.14|477.04|1
1635201540000|2021-10-25 22:39:00|481.18|477.08|481.33|477.23|481.33|477.23|481.18|477.08|12
1635201550000|2021-10-25 22:39:10|481.41|477.31|481.44|477.34|481.46|477.36|481.4|477.3|6
1635201570000|2021-10-25 22:39:30|481.4|477.3|481.42|477.32|481.43|477.33|481.4|477.3|5
1635201580000|2021-10-25 22:39:40|481.43|477.33|481.44|477.34|481.44|477.34|481.43|477.33|2
1635201590000|2021-10-25 22:39:50|481.45|477.35|481.45|477.35|481.45|477.35|481.45|477.35|1
1635201600000|2021-10-25 22:40:00|481.46|477.36|481.46|477.36|481.46|477.36|481.45|477.35|3
1635201610000|2021-10-25 22:40:10|481.49|477.39|481.54|477.44|481.54|477.44|481.49|477.39|4
1635201630000|2021-10-25 22:40:30|481.4|477.3|481.41|477.31|481.42|477.32|481.4|477.3|9
1635201640000|2021-10-25 22:40:40|481.4|477.3|481.42|477.32|481.42|477.32|481.4|477.3|9
1635201650000|2021-10-25 22:40:50|481.4|477.3|481.47|477.37|481.47|477.37|481.4|477.3|5
1635201660000|2021-10-25 22:41:00|481.48|477.38|481.53|477.43|481.53|477.43|481.47|477.37|3
1635201670000|2021-10-25 22:41:10|481.5|477.4|481.5|477.4|481.5|477.4|481.5|477.4|1
1635201680000|2021-10-25 22:41:20|481.49|477.39|481.46|477.36|481.49|477.39|481.46|477.36|8
1635201690000|2021-10-25 22:41:30|481.47|477.37|481.48|477.38|481.48|477.38|481.46|477.36|4
1635201700000|2021-10-25 22:41:40|481.51|477.41|481.55|477.45|481.56|477.46|481.47|477.37|8
1635201710000|2021-10-25 22:41:50|481.54|477.44|481.56|477.46|481.56|477.46|481.52|477.42|4
1635201720000|2021-10-25 22:42:00|481.53|477.43|481.5|477.4|481.53|477.43|481.5|477.4|2
1635201730000|2021-10-25 22:42:10|481.48|477.38|481.29|477.19|481.5|477.4|481.29|477.19|14
1635201740000|2021-10-25 22:42:20|481.24|477.14|481.24|477.14|481.24|477.14|481.24|477.14|1
1635201750000|2021-10-25 22:42:30|481.25|477.15|481.27|477.17|481.27|477.17|481.25|477.15|2
1635201760000|2021-10-25 22:42:40|481.28|477.18|481.3|477.2|481.3|477.2|481.28|477.18|2
1635201770000|2021-10-25 22:42:50|481.31|477.21|481.28|477.18|481.31|477.21|481.28|477.18|3
1635201780000|2021-10-25 22:43:00|481.29|477.19|481.38|477.28|481.38|477.28|481.29|477.19|8
1635201790000|2021-10-25 22:43:10|481.37|477.27|481.43|477.33|481.43|477.33|481.37|477.27|5
1635201800000|2021-10-25 22:43:20|481.48|477.38|481.5|477.4|481.5|477.4|481.48|477.38|2
1635201810000|2021-10-25 22:43:30|481.56|477.46|481.5|477.4|481.56|477.46|481.4|477.3|11
1635201820000|2021-10-25 22:43:40|481.49|477.39|481.54|477.44|481.56|477.46|481.49|477.39|7
1635201830000|2021-10-25 22:43:50|481.55|477.45|481.45|477.35|481.55|477.45|481.4|477.3|9
1635201840000|2021-10-25 22:44:00|481.47|477.37|481.4|477.3|481.47|477.37|481.39|477.29|10
1635201850000|2021-10-25 22:44:10|481.41|477.31|481.51|477.41|481.51|477.41|481.41|477.31|8
1635201860000|2021-10-25 22:44:20|481.5|477.4|481.4|477.3|481.51|477.41|481.39|477.29|8
1635201870000|2021-10-25 22:44:30|481.41|477.31|481.4|477.3|481.41|477.31|481.4|477.3|2
1635201880000|2021-10-25 22:44:40|481.39|477.29|481.26|477.16|481.4|477.3|481.26|477.16|15
1635201890000|2021-10-25 22:44:50|481.27|477.17|481.1|477|481.28|477.18|481.07|476.97|8
1635201900000|2021-10-25 22:45:00|481.09|476.99|481.07|476.97|481.09|476.99|481.07|476.97|3
1635201910000|2021-10-25 22:45:10|481.09|476.99|481.17|477.07|481.17|477.07|481.09|476.99|6
1635201930000|2021-10-25 22:45:30|481.13|477.03|481.16|477.06|481.16|477.06|481.13|477.03|2
1635201940000|2021-10-25 22:45:40|481.15|477.05|481.07|476.97|481.15|477.05|481.06|476.96|10
1635201950000|2021-10-25 22:45:50|481.11|477.01|481.16|477.06|481.17|477.07|481.11|477.01|6
1635201960000|2021-10-25 22:46:00|481.2|477.1|481.27|477.17|481.27|477.17|481.2|477.1|12
1635201970000|2021-10-25 22:46:10|481.28|477.18|481.27|477.17|481.3|477.2|481.27|477.17|10
1635201980000|2021-10-25 22:46:20|481.26|477.16|481.24|477.14|481.27|477.17|481.23|477.13|15
1635201990000|2021-10-25 22:46:30|481.29|477.19|481.45|477.35|481.55|477.45|481.28|477.18|12
1635202000000|2021-10-25 22:46:40|481.57|477.47|481.49|477.39|481.57|477.47|481.45|477.35|5
1635202010000|2021-10-25 22:46:50|481.48|477.38|481.37|477.27|481.48|477.38|481.37|477.27|13
1635202020000|2021-10-25 22:47:00|481.36|477.26|481.36|477.26|481.37|477.27|481.34|477.24|8
1635202030000|2021-10-25 22:47:10|481.37|477.27|481.28|477.18|481.39|477.29|481.28|477.18|6
1635202040000|2021-10-25 22:47:20|481.3|477.2|481.25|477.15|481.3|477.2|481.25|477.15|3
1635202050000|2021-10-25 22:47:30|481.26|477.16|481.2|477.1|481.26|477.16|481.2|477.1|6
1635202080000|2021-10-25 22:48:00|481.19|477.09|481.2|477.1|481.2|477.1|481.19|477.09|2
1635202100000|2021-10-25 22:48:20|481.25|477.15|481.2|477.1|481.25|477.15|481.17|477.07|8
1635202110000|2021-10-25 22:48:30|481.19|477.09|481.02|476.92|481.2|477.1|481.02|476.92|9
1635202120000|2021-10-25 22:48:40|481.12|477.02|481.07|476.97|481.12|477.02|481.06|476.96|4
1635202140000|2021-10-25 22:49:00|481.11|477.01|481.07|476.97|481.11|477.01|481.07|476.97|3
1635202150000|2021-10-25 22:49:10|481.08|476.98|481.1|477|481.1|477|481.07|476.97|3
1635202160000|2021-10-25 22:49:20|481.14|477.04|481.14|477.04|481.14|477.04|481.14|477.04|1
1635202170000|2021-10-25 22:49:30|481.13|477.03|481.32|477.22|481.32|477.22|481.12|477.02|21
1635202180000|2021-10-25 22:49:40|481.29|477.19|481.18|477.08|481.32|477.22|481.14|477.04|16
1635202190000|2021-10-25 22:49:50|481.14|477.04|481.25|477.15|481.25|477.15|481.13|477.03|11
1635202200000|2021-10-25 22:50:00|481.26|477.16|481.24|477.14|481.39|477.29|481.24|477.14|16
1635202210000|2021-10-25 22:50:10|481.23|477.13|481.14|477.04|481.28|477.18|481.14|477.04|10
1635202220000|2021-10-25 22:50:20|481.17|477.07|481.23|477.13|481.23|477.13|481.17|477.07|4
1635202230000|2021-10-25 22:50:30|481.22|477.12|481.15|477.05|481.22|477.12|481.15|477.05|3
1635202240000|2021-10-25 22:50:40|481.1|477|481.1|477|481.1|477|481.1|477|1
1635202260000|2021-10-25 22:51:00|481.06|476.96|481.1|477|481.1|477|481.06|476.96|2
1635202270000|2021-10-25 22:51:10|481.06|476.96|481.11|477.01|481.11|477.01|481.06|476.96|3
1635202280000|2021-10-25 22:51:20|481.07|476.97|481.08|476.98|481.08|476.98|481.07|476.97|2
1635202290000|2021-10-25 22:51:30|481.07|476.97|481.07|476.97|481.07|476.97|481.07|476.97|1
1635202310000|2021-10-25 22:51:50|481.01|476.91|480.96|476.86|481.01|476.91|480.9|476.8|10
1635202320000|2021-10-25 22:52:00|480.97|476.87|480.94|476.84|480.97|476.87|480.93|476.83|5
1635202330000|2021-10-25 22:52:10|480.92|476.82|480.96|476.86|480.97|476.87|480.91|476.81|8
1635202340000|2021-10-25 22:52:20|480.97|476.87|480.96|476.86|480.97|476.87|480.95|476.85|7
1635202350000|2021-10-25 22:52:30|480.97|476.87|480.94|476.84|480.97|476.87|480.94|476.84|8
1635202360000|2021-10-25 22:52:40|480.93|476.83|481.03|476.93|481.03|476.93|480.93|476.83|8
1635202370000|2021-10-25 22:52:50|481.04|476.94|481.1|477|481.1|477|481.04|476.94|6
1635202380000|2021-10-25 22:53:00|481.08|476.98|481.06|476.96|481.08|476.98|481.06|476.96|3
1635202390000|2021-10-25 22:53:10|481.07|476.97|480.95|476.85|481.07|476.97|480.95|476.85|8
1635202400000|2021-10-25 22:53:20|480.94|476.84|480.9|476.8|480.99|476.89|480.9|476.8|21
1635202410000|2021-10-25 22:53:30|481.02|476.92|481.04|476.94|481.05|476.95|481.02|476.92|7
1635202420000|2021-10-25 22:53:40|481.03|476.93|481.28|477.18|481.28|477.18|481.03|476.93|11
1635202430000|2021-10-25 22:53:50|481.31|477.21|481.33|477.23|481.37|477.27|481.27|477.17|14
1635202440000|2021-10-25 22:54:00|481.32|477.22|481.44|477.34|481.44|477.34|481.31|477.21|11
1635202450000|2021-10-25 22:54:10|481.47|477.37|481.41|477.31|481.49|477.39|481.41|477.31|18
1635202460000|2021-10-25 22:54:20|481.44|477.34|481.45|477.35|481.49|477.39|481.44|477.34|6
1635202470000|2021-10-25 22:54:30|481.48|477.38|481.43|477.33|481.48|477.38|481.41|477.31|9
1635202480000|2021-10-25 22:54:40|481.51|477.41|481.59|477.49|481.59|477.49|481.5|477.4|5
1635202490000|2021-10-25 22:54:50|481.65|477.55|481.63|477.53|481.65|477.55|481.63|477.53|3
1635202500000|2021-10-25 22:55:00|481.69|477.59|481.69|477.59|481.69|477.59|481.69|477.59|1
1635202510000|2021-10-25 22:55:10|481.6|477.5|481.59|477.49|481.6|477.5|481.58|477.48|3
1635202520000|2021-10-25 22:55:20|481.62|477.52|481.7|477.6|481.7|477.6|481.62|477.52|4
1635202530000|2021-10-25 22:55:30|481.8|477.7|481.82|477.72|481.82|477.72|481.8|477.7|2
1635202540000|2021-10-25 22:55:40|481.79|477.69|481.83|477.73|481.83|477.73|481.79|477.69|2
1635202550000|2021-10-25 22:55:50|481.85|477.75|481.85|477.75|481.85|477.75|481.85|477.75|1
1635202570000|2021-10-25 22:56:10|481.91|477.81|481.91|477.81|481.93|477.83|481.9|477.8|4
1635202580000|2021-10-25 22:56:20|481.93|477.83|482.09|477.99|482.09|477.99|481.93|477.83|14
1635202590000|2021-10-25 22:56:30|482.08|477.98|482.2|478.1|482.22|478.12|482.08|477.98|14
1635202600000|2021-10-25 22:56:40|482.19|478.09|481.97|477.87|482.19|478.09|481.96|477.86|19
1635202610000|2021-10-25 22:56:50|481.94|477.84|481.93|477.83|481.98|477.88|481.91|477.81|13
1635202620000|2021-10-25 22:57:00|481.94|477.84|481.88|477.78|481.94|477.84|481.88|477.78|8
1635202630000|2021-10-25 22:57:10|481.9|477.8|481.89|477.79|481.9|477.8|481.89|477.79|2
1635202650000|2021-10-25 22:57:30|481.8|477.7|481.8|477.7|481.8|477.7|481.8|477.7|1
1635202660000|2021-10-25 22:57:40|481.85|477.75|481.85|477.75|481.85|477.75|481.85|477.75|1
1635202670000|2021-10-25 22:57:50|481.88|477.78|481.88|477.78|481.88|477.78|481.88|477.78|1
1635202680000|2021-10-25 22:58:00|481.98|477.88|481.98|477.88|481.98|477.88|481.98|477.88|1
1635202700000|2021-10-25 22:58:20|481.97|477.87|481.98|477.88|481.98|477.88|481.97|477.87|2
1635202720000|2021-10-25 22:58:40|482.09|477.99|482.07|477.97|482.09|477.99|482.07|477.97|2
1635202740000|2021-10-25 22:59:00|482.15|478.05|482.15|478.05|482.15|478.05|482.15|478.05|1
1635202750000|2021-10-25 22:59:10|482.18|478.08|482.18|478.08|482.18|478.08|482.18|478.08|1
1635202760000|2021-10-25 22:59:20|482.17|478.07|482.47|478.37|482.47|478.37|482.17|478.07|9
1635202770000|2021-10-25 22:59:30|482.52|478.42|482.52|478.42|482.52|478.42|482.52|478.42|1
1635202780000|2021-10-25 22:59:40|482.54|478.44|482.52|478.42|482.54|478.44|482.52|478.42|2
1635202790000|2021-10-25 22:59:50|482.49|478.39|482.45|478.35|482.51|478.41|482.44|478.34|7
1635202800000|2021-10-25 23:00:00|482.46|478.36|482.46|478.36|482.46|478.36|482.46|478.36|1
1635202810000|2021-10-25 23:00:10|482.45|478.35|482.29|478.19|482.45|478.35|482.29|478.19|4
1635202820000|2021-10-25 23:00:20|482.28|478.18|482.26|478.16|482.28|478.18|482.26|478.16|3
1635202830000|2021-10-25 23:00:30|482.27|478.17|482.08|477.98|482.27|478.17|482.05|477.95|6
1635202840000|2021-10-25 23:00:40|482.09|477.99|482.03|477.93|482.09|477.99|482.03|477.93|2
1635202850000|2021-10-25 23:00:50|482.06|477.96|482|477.9|482.06|477.96|482|477.9|5
1635202860000|2021-10-25 23:01:00|481.97|477.87|481.98|477.88|482|477.9|481.97|477.87|3
1635202870000|2021-10-25 23:01:10|481.9|477.8|481.9|477.8|481.9|477.8|481.9|477.8|1
1635202880000|2021-10-25 23:01:20|481.86|477.76|481.89|477.79|481.89|477.79|481.85|477.75|3
1635202890000|2021-10-25 23:01:30|481.9|477.8|481.87|477.77|481.9|477.8|481.84|477.74|4
1635202900000|2021-10-25 23:01:40|481.85|477.75|481.88|477.78|481.89|477.79|481.85|477.75|6
1635202910000|2021-10-25 23:01:50|481.89|477.79|481.88|477.78|481.89|477.79|481.88|477.78|2
1635202920000|2021-10-25 23:02:00|481.89|477.79|481.93|477.83|481.93|477.83|481.89|477.79|6
1635202930000|2021-10-25 23:02:10|481.92|477.82|482.32|478.22|482.32|478.22|481.92|477.82|14
1635202940000|2021-10-25 23:02:20|482.25|478.15|482.14|478.04|482.3|478.2|482.14|478.04|5
1635202950000|2021-10-25 23:02:30|482.15|478.05|482.13|478.03|482.15|478.05|482.13|478.03|2
1635202960000|2021-10-25 23:02:40|482.15|478.05|482.21|478.11|482.21|478.11|482.15|478.05|7
1635202970000|2021-10-25 23:02:50|482.29|478.19|482.21|478.11|482.29|478.19|482.21|478.11|4
1635202980000|2021-10-25 23:03:00|482.24|478.14|482.21|478.11|482.24|478.14|482.21|478.11|3
1635202990000|2021-10-25 23:03:10|482.29|478.19|482.21|478.11|482.29|478.19|482.21|478.11|3
1635203000000|2021-10-25 23:03:20|482.26|478.16|482.34|478.24|482.34|478.24|482.21|478.11|6
1635203010000|2021-10-25 23:03:30|482.4|478.3|482.33|478.23|482.4|478.3|482.33|478.23|5
1635203020000|2021-10-25 23:03:40|482.34|478.24|482.33|478.23|482.34|478.24|482.3|478.2|6
1635203030000|2021-10-25 23:03:50|482.34|478.24|482.36|478.26|482.4|478.3|482.34|478.24|7
1635203040000|2021-10-25 23:04:00|482.4|478.3|482.36|478.26|482.4|478.3|482.36|478.26|2
1635203050000|2021-10-25 23:04:10|482.35|478.25|482.36|478.26|482.36|478.26|482.35|478.25|2
1635203060000|2021-10-25 23:04:20|482.35|478.25|482.31|478.21|482.38|478.28|482.31|478.21|9
1635203070000|2021-10-25 23:04:30|482.33|478.23|482.36|478.26|482.36|478.26|482.31|478.21|7
1635203080000|2021-10-25 23:04:40|482.43|478.33|482.36|478.26|482.43|478.33|482.36|478.26|2
1635203090000|2021-10-25 23:04:50|482.41|478.31|482.3|478.2|482.41|478.31|482.25|478.15|8
1635203100000|2021-10-25 23:05:00|482.29|478.19|482.24|478.14|482.29|478.19|482.24|478.14|5
1635203110000|2021-10-25 23:05:10|482.21|478.11|482.23|478.13|482.23|478.13|482.19|478.09|4
1635203120000|2021-10-25 23:05:20|482.21|478.11|482.2|478.1|482.27|478.17|482.2|478.1|14
1635203130000|2021-10-25 23:05:30|482.21|478.11|482.2|478.1|482.21|478.11|482.17|478.07|4
1635203140000|2021-10-25 23:05:40|482.17|478.07|482.2|478.1|482.2|478.1|482.17|478.07|4
1635203150000|2021-10-25 23:05:50|482.16|478.06|482.14|478.04|482.19|478.09|482.13|478.03|12
1635203160000|2021-10-25 23:06:00|482.11|478.01|482.11|478.01|482.11|478.01|482.11|478.01|1
1635203170000|2021-10-25 23:06:10|482.1|478|482.1|478|482.1|478|482.09|477.99|3
1635203190000|2021-10-25 23:06:30|482.05|477.95|482.05|477.95|482.05|477.95|482.05|477.95|1
1635203200000|2021-10-25 23:06:40|482.03|477.93|482.03|477.93|482.03|477.93|482.03|477.93|1
1635203210000|2021-10-25 23:06:50|482.02|477.92|482|477.9|482.05|477.95|482|477.9|4
1635203220000|2021-10-25 23:07:00|482.04|477.94|482.06|477.96|482.06|477.96|482.04|477.94|2
1635203230000|2021-10-25 23:07:10|482.03|477.93|482.05|477.95|482.06|477.96|482.03|477.93|3
1635203240000|2021-10-25 23:07:20|482.06|477.96|482.06|477.96|482.07|477.97|482.06|477.96|3
1635203250000|2021-10-25 23:07:30|482.07|477.97|482.04|477.94|482.07|477.97|482.04|477.94|3
1635203260000|2021-10-25 23:07:40|482.02|477.92|482.09|477.99|482.09|477.99|482.02|477.92|5
1635203270000|2021-10-25 23:07:50|482.08|477.98|481.98|477.88|482.09|477.99|481.98|477.88|9
1635203280000|2021-10-25 23:08:00|482|477.9|481.98|477.88|482.01|477.91|481.98|477.88|6
1635203290000|2021-10-25 23:08:10|481.99|477.89|481.99|477.89|481.99|477.89|481.99|477.89|1
1635203300000|2021-10-25 23:08:20|482.02|477.92|482.08|477.98|482.1|478|482.02|477.92|12
1635203310000|2021-10-25 23:08:30|482.07|477.97|482.09|477.99|482.09|477.99|482.02|477.92|9
1635203320000|2021-10-25 23:08:40|482.1|478|482.17|478.07|482.19|478.09|482.1|478|7
1635203330000|2021-10-25 23:08:50|482.21|478.11|482.21|478.11|482.22|478.12|482.21|478.11|3
1635203340000|2021-10-25 23:09:00|482.24|478.14|482.22|478.12|482.24|478.14|482.22|478.12|6
1635203350000|2021-10-25 23:09:10|482.2|478.1|482.22|478.12|482.22|478.12|482.2|478.1|4
1635203360000|2021-10-25 23:09:20|482.21|478.11|482.19|478.09|482.22|478.12|482.18|478.08|11
1635203370000|2021-10-25 23:09:30|482.2|478.1|482.21|478.11|482.21|478.11|482.16|478.06|9
1635203380000|2021-10-25 23:09:40|482.2|478.1|482.49|478.39|482.49|478.39|482.2|478.1|12
1635203390000|2021-10-25 23:09:50|482.5|478.4|482.48|478.38|482.5|478.4|482.4|478.3|21
1635203400000|2021-10-25 23:10:00|482.47|478.37|482.4|478.3|482.47|478.37|482.39|478.29|6
1635203410000|2021-10-25 23:10:10|482.39|478.29|482.44|478.34|482.44|478.34|482.31|478.21|7
1635203420000|2021-10-25 23:10:20|482.4|478.3|482.31|478.21|482.41|478.31|482.31|478.21|11
1635203430000|2021-10-25 23:10:30|482.3|478.2|482.35|478.25|482.35|478.25|482.3|478.2|5
1635203440000|2021-10-25 23:10:40|482.33|478.23|482.26|478.16|482.33|478.23|482.26|478.16|3
1635203450000|2021-10-25 23:10:50|482.3|478.2|482.28|478.18|482.37|478.27|482.23|478.13|7
1635203460000|2021-10-25 23:11:00|482.26|478.16|482.41|478.31|482.43|478.33|482.25|478.15|8
1635203470000|2021-10-25 23:11:10|482.43|478.33|482.39|478.29|482.43|478.33|482.34|478.24|10
1635203480000|2021-10-25 23:11:20|482.37|478.27|482.33|478.23|482.39|478.29|482.32|478.22|13
1635203490000|2021-10-25 23:11:30|482.34|478.24|482.51|478.41|482.51|478.41|482.34|478.24|9
1635203500000|2021-10-25 23:11:40|482.5|478.4|482.56|478.46|482.56|478.46|482.5|478.4|4
1635203510000|2021-10-25 23:11:50|482.51|478.41|482.42|478.32|482.52|478.42|482.41|478.31|17
1635203520000|2021-10-25 23:12:00|482.45|478.35|482.41|478.31|482.46|478.36|482.4|478.3|24
1635203530000|2021-10-25 23:12:10|482.43|478.33|482.51|478.41|482.51|478.41|482.43|478.33|9
1635203540000|2021-10-25 23:12:20|482.55|478.45|482.54|478.44|482.56|478.46|482.54|478.44|4
1635203550000|2021-10-25 23:12:30|482.55|478.45|482.64|478.54|482.67|478.57|482.52|478.42|5
1635203560000|2021-10-25 23:12:40|482.67|478.57|482.67|478.57|482.72|478.62|482.62|478.52|12
1635203570000|2021-10-25 23:12:50|482.71|478.61|482.71|478.61|482.72|478.62|482.63|478.53|18
1635203580000|2021-10-25 23:13:00|482.67|478.57|482.71|478.61|482.73|478.63|482.65|478.55|14
1635203590000|2021-10-25 23:13:10|482.73|478.63|482.86|478.76|482.86|478.76|482.68|478.58|19
1635203600000|2021-10-25 23:13:20|482.91|478.81|482.9|478.8|482.96|478.86|482.87|478.77|7
1635203610000|2021-10-25 23:13:30|482.85|478.75|482.92|478.82|482.92|478.82|482.82|478.72|5
1635203620000|2021-10-25 23:13:40|482.89|478.79|482.87|478.77|482.89|478.79|482.87|478.77|2
1635203630000|2021-10-25 23:13:50|482.84|478.74|482.85|478.75|482.85|478.75|482.83|478.73|4
1635203640000|2021-10-25 23:14:00|482.9|478.8|482.93|478.83|482.93|478.83|482.9|478.8|2
1635203650000|2021-10-25 23:14:10|482.91|478.81|482.92|478.82|482.93|478.83|482.87|478.77|15
1635203660000|2021-10-25 23:14:20|482.91|478.81|482.77|478.67|482.91|478.81|482.77|478.67|5
1635203670000|2021-10-25 23:14:30|482.86|478.76|482.87|478.77|482.87|478.77|482.86|478.76|2
1635203680000|2021-10-25 23:14:40|482.79|478.69|482.79|478.69|482.79|478.69|482.79|478.69|1
1635203690000|2021-10-25 23:14:50|482.81|478.71|482.83|478.73|482.83|478.73|482.81|478.71|4
1635203700000|2021-10-25 23:15:00|482.82|478.72|483.04|478.94|483.04|478.94|482.81|478.71|5
1635203710000|2021-10-25 23:15:10|483.01|478.91|483|478.9|483.01|478.91|483|478.9|2
1635203720000|2021-10-25 23:15:20|482.9|478.8|482.8|478.7|482.9|478.8|482.77|478.67|7
1635203730000|2021-10-25 23:15:30|482.79|478.69|482.77|478.67|482.8|478.7|482.77|478.67|5
1635203740000|2021-10-25 23:15:40|482.76|478.66|482.72|478.62|482.76|478.66|482.69|478.59|10
1635203750000|2021-10-25 23:15:50|482.7|478.6|482.7|478.6|482.71|478.61|482.64|478.54|9
1635203760000|2021-10-25 23:16:00|482.69|478.59|482.59|478.49|482.7|478.6|482.59|478.49|4
1635203770000|2021-10-25 23:16:10|482.58|478.48|482.58|478.48|482.58|478.48|482.58|478.48|1
1635203780000|2021-10-25 23:16:20|482.59|478.49|482.67|478.57|482.67|478.57|482.59|478.49|8
1635203790000|2021-10-25 23:16:30|482.65|478.55|482.6|478.5|482.68|478.58|482.57|478.47|20
1635203800000|2021-10-25 23:16:40|482.63|478.53|482.66|478.56|482.66|478.56|482.61|478.51|4
1635203810000|2021-10-25 23:16:50|482.56|478.46|482.51|478.41|482.58|478.48|482.51|478.41|6
1635203820000|2021-10-25 23:17:00|482.53|478.43|482.61|478.51|482.61|478.51|482.53|478.43|6
1635203830000|2021-10-25 23:17:10|482.62|478.52|482.79|478.69|482.79|478.69|482.62|478.52|13
1635203840000|2021-10-25 23:17:20|482.75|478.65|482.64|478.54|482.75|478.65|482.64|478.54|9
1635203850000|2021-10-25 23:17:30|482.63|478.53|482.69|478.59|482.74|478.64|482.61|478.51|12
1635203860000|2021-10-25 23:17:40|482.68|478.58|482.66|478.56|482.7|478.6|482.65|478.55|11
1635203870000|2021-10-25 23:17:50|482.67|478.57|482.72|478.62|482.73|478.63|482.66|478.56|9
1635203880000|2021-10-25 23:18:00|482.73|478.63|482.73|478.63|482.73|478.63|482.69|478.59|7
1635203890000|2021-10-25 23:18:10|482.72|478.62|482.74|478.64|482.74|478.64|482.71|478.61|5
1635203900000|2021-10-25 23:18:20|482.81|478.71|482.76|478.66|482.82|478.72|482.76|478.66|14
1635203910000|2021-10-25 23:18:30|482.77|478.67|482.78|478.68|482.78|478.68|482.75|478.65|8
1635203920000|2021-10-25 23:18:40|482.76|478.66|482.76|478.66|482.78|478.68|482.72|478.62|9
1635203930000|2021-10-25 23:18:50|482.78|478.68|482.8|478.7|482.8|478.7|482.77|478.67|12
1635203940000|2021-10-25 23:19:00|482.82|478.72|482.87|478.77|482.88|478.78|482.82|478.72|14
1635203950000|2021-10-25 23:19:10|482.85|478.75|482.85|478.75|482.87|478.77|482.79|478.69|14
1635203960000|2021-10-25 23:19:20|482.86|478.76|483.06|478.96|483.06|478.96|482.86|478.76|14
1635203970000|2021-10-25 23:19:30|483.03|478.93|483.08|478.98|483.08|478.98|483.03|478.93|12
1635203980000|2021-10-25 23:19:40|483.07|478.97|483.04|478.94|483.08|478.98|483.01|478.91|11
1635203990000|2021-10-25 23:19:50|483.05|478.95|483.07|478.97|483.07|478.97|483.04|478.94|9
1635204000000|2021-10-25 23:20:00|483.05|478.95|483.03|478.93|483.05|478.95|483.03|478.93|5
1635204010000|2021-10-25 23:20:10|482.94|478.84|482.77|478.67|482.95|478.85|482.77|478.67|15
1635204020000|2021-10-25 23:20:20|482.74|478.64|482.74|478.64|482.79|478.69|482.71|478.61|9
1635204030000|2021-10-25 23:20:30|482.73|478.63|482.69|478.59|482.75|478.65|482.68|478.58|7
1635204040000|2021-10-25 23:20:40|482.73|478.63|482.73|478.63|482.73|478.63|482.73|478.63|1
1635204050000|2021-10-25 23:20:50|482.7|478.6|482.66|478.56|482.7|478.6|482.64|478.54|8
1635204060000|2021-10-25 23:21:00|482.67|478.57|482.65|478.55|482.67|478.57|482.63|478.53|7
1635204070000|2021-10-25 23:21:10|482.66|478.56|482.66|478.56|482.67|478.57|482.64|478.54|11
1635204080000|2021-10-25 23:21:20|482.65|478.55|482.61|478.51|482.65|478.55|482.6|478.5|16
1635204090000|2021-10-25 23:21:30|482.62|478.52|482.65|478.55|482.65|478.55|482.61|478.51|9
1635204100000|2021-10-25 23:21:40|482.64|478.54|482.7|478.6|482.76|478.66|482.63|478.53|21
1635204110000|2021-10-25 23:21:50|482.67|478.57|482.73|478.63|482.73|478.63|482.67|478.57|11
1635204120000|2021-10-25 23:22:00|482.72|478.62|482.77|478.67|482.78|478.68|482.71|478.61|16
1635204130000|2021-10-25 23:22:10|482.76|478.66|482.74|478.64|482.81|478.71|482.74|478.64|14
1635204140000|2021-10-25 23:22:20|482.73|478.63|482.77|478.67|482.78|478.68|482.72|478.62|14
1635204150000|2021-10-25 23:22:30|482.76|478.66|482.76|478.66|482.8|478.7|482.76|478.66|9
1635204160000|2021-10-25 23:22:40|482.75|478.65|482.95|478.85|482.95|478.85|482.75|478.65|12
1635204170000|2021-10-25 23:22:50|482.94|478.84|482.93|478.83|482.96|478.86|482.9|478.8|10
1635204180000|2021-10-25 23:23:00|483.01|478.91|483|478.9|483.02|478.92|482.98|478.88|7
1635204190000|2021-10-25 23:23:10|482.99|478.89|483.01|478.91|483.01|478.91|482.92|478.82|10
1635204200000|2021-10-25 23:23:20|482.99|478.89|482.99|478.89|483.01|478.91|482.98|478.88|7
1635204210000|2021-10-25 23:23:30|482.95|478.85|482.95|478.85|483|478.9|482.95|478.85|3
1635204230000|2021-10-25 23:23:50|482.96|478.86|482.96|478.86|482.97|478.87|482.95|478.85|5
1635204240000|2021-10-25 23:24:00|482.94|478.84|482.94|478.84|482.98|478.88|482.93|478.83|17
1635204250000|2021-10-25 23:24:10|482.93|478.83|482.99|478.89|483.01|478.91|482.93|478.83|13
1635204260000|2021-10-25 23:24:20|482.98|478.88|483.01|478.91|483.02|478.92|482.98|478.88|7
1635204270000|2021-10-25 23:24:30|483|478.9|482.99|478.89|483.01|478.91|482.99|478.89|8
1635204280000|2021-10-25 23:24:40|482.98|478.88|482.99|478.89|482.99|478.89|482.98|478.88|2
1635204290000|2021-10-25 23:24:50|482.98|478.88|483|478.9|483.02|478.92|482.97|478.87|9
1635204300000|2021-10-25 23:25:00|482.99|478.89|482.98|478.88|482.99|478.89|482.98|478.88|2
1635204310000|2021-10-25 23:25:10|482.99|478.89|482.8|478.7|482.99|478.89|482.8|478.7|7
1635204320000|2021-10-25 23:25:20|482.72|478.62|482.7|478.6|482.74|478.64|482.69|478.59|7
1635204330000|2021-10-25 23:25:30|482.71|478.61|482.7|478.6|482.71|478.61|482.7|478.6|8
1635204340000|2021-10-25 23:25:40|482.72|478.62|482.68|478.58|482.76|478.66|482.67|478.57|8
1635204350000|2021-10-25 23:25:50|482.67|478.57|482.72|478.62|482.72|478.62|482.66|478.56|5
1635204360000|2021-10-25 23:26:00|482.71|478.61|482.83|478.73|482.83|478.73|482.67|478.57|9
1635204370000|2021-10-25 23:26:10|482.87|478.77|482.91|478.81|482.91|478.81|482.86|478.76|5
1635204380000|2021-10-25 23:26:20|482.89|478.79|482.9|478.8|482.91|478.81|482.88|478.78|10
1635204390000|2021-10-25 23:26:30|482.89|478.79|482.89|478.79|482.92|478.82|482.89|478.79|5
1635204400000|2021-10-25 23:26:40|482.9|478.8|482.89|478.79|482.9|478.8|482.87|478.77|7
1635204410000|2021-10-25 23:26:50|482.98|478.88|483.09|478.99|483.09|478.99|482.98|478.88|7
1635204420000|2021-10-25 23:27:00|483.05|478.95|483.17|479.07|483.2|479.1|483.05|478.95|4
1635204430000|2021-10-25 23:27:10|483.18|479.08|483.17|479.07|483.19|479.09|483.17|479.07|5
1635204440000|2021-10-25 23:27:20|483.19|479.09|483.19|479.09|483.19|479.09|483.19|479.09|1
1635204450000|2021-10-25 23:27:30|483.2|479.1|483.2|479.1|483.2|479.1|483.2|479.1|1
1635204460000|2021-10-25 23:27:40|483.18|479.08|483.25|479.15|483.25|479.15|483.18|479.08|4
1635204470000|2021-10-25 23:27:50|483.35|479.25|483.35|479.25|483.35|479.25|483.35|479.25|1
1635204480000|2021-10-25 23:28:00|483.3|479.2|483.2|479.1|483.31|479.21|483.19|479.09|5
1635204490000|2021-10-25 23:28:10|483.3|479.2|483.3|479.2|483.3|479.2|483.3|479.2|1
1635204510000|2021-10-25 23:28:30|483.36|479.26|483.3|479.2|483.36|479.26|483.22|479.12|10
1635204550000|2021-10-25 23:29:10|483.32|479.22|483.32|479.22|483.32|479.22|483.32|479.22|1
1635204570000|2021-10-25 23:29:30|483.24|479.14|483.25|479.15|483.25|479.15|483.24|479.14|4
1635204580000|2021-10-25 23:29:40|483.2|479.1|483.1|479|483.2|479.1|483.05|478.95|10
1635204590000|2021-10-25 23:29:50|483.08|478.98|483.09|478.99|483.09|478.99|483.08|478.98|2
1635204600000|2021-10-25 23:30:00|483.05|478.95|483.07|478.97|483.09|478.99|483.02|478.92|13
1635204610000|2021-10-25 23:30:10|483.06|478.96|482.9|478.8|483.06|478.96|482.9|478.8|7
1635204620000|2021-10-25 23:30:20|482.8|478.7|482.7|478.6|482.8|478.7|482.7|478.6|4
1635204630000|2021-10-25 23:30:30|482.69|478.59|482.6|478.5|482.69|478.59|482.54|478.44|11
1635204640000|2021-10-25 23:30:40|482.62|478.52|482.66|478.56|482.69|478.59|482.61|478.51|9
1635204650000|2021-10-25 23:30:50|482.67|478.57|482.56|478.46|482.67|478.57|482.55|478.45|6
1635204660000|2021-10-25 23:31:00|482.55|478.45|482.51|478.41|482.56|478.46|482.51|478.41|5
1635204670000|2021-10-25 23:31:10|482.55|478.45|482.46|478.36|482.58|478.48|482.46|478.36|4
1635204680000|2021-10-25 23:31:20|482.45|478.35|482.5|478.4|482.5|478.4|482.45|478.35|5
1635204690000|2021-10-25 23:31:30|482.45|478.35|482.45|478.35|482.48|478.38|482.44|478.34|5
1635204700000|2021-10-25 23:31:40|482.44|478.34|482.4|478.3|482.44|478.34|482.37|478.27|13
1635204710000|2021-10-25 23:31:50|482.37|478.27|482.33|478.23|482.37|478.27|482.26|478.16|20
1635204720000|2021-10-25 23:32:00|482.35|478.25|482.35|478.25|482.38|478.28|482.27|478.17|11
1635204740000|2021-10-25 23:32:20|482.29|478.19|482.35|478.25|482.35|478.25|482.29|478.19|2
1635204750000|2021-10-25 23:32:30|482.33|478.23|482.39|478.29|482.39|478.29|482.33|478.23|3
1635204760000|2021-10-25 23:32:40|482.34|478.24|482.29|478.19|482.38|478.28|482.27|478.17|10
1635204770000|2021-10-25 23:32:50|482.3|478.2|482.4|478.3|482.4|478.3|482.3|478.2|10
1635204780000|2021-10-25 23:33:00|482.37|478.27|482.33|478.23|482.39|478.29|482.33|478.23|4
1635204790000|2021-10-25 23:33:10|482.3|478.2|482.28|478.18|482.33|478.23|482.28|478.18|7
1635204800000|2021-10-25 23:33:20|482.33|478.23|482.34|478.24|482.34|478.24|482.32|478.22|4
1635204810000|2021-10-25 23:33:30|482.33|478.23|482.29|478.19|482.33|478.23|482.27|478.17|7
1635204830000|2021-10-25 23:33:50|482.31|478.21|482.32|478.22|482.32|478.22|482.27|478.17|6
1635204840000|2021-10-25 23:34:00|482.31|478.21|482.31|478.21|482.31|478.21|482.27|478.17|3
1635204850000|2021-10-25 23:34:10|482.27|478.17|482.33|478.23|482.38|478.28|482.27|478.17|7
1635204860000|2021-10-25 23:34:20|482.36|478.26|482.32|478.22|482.36|478.26|482.27|478.17|9
1635204870000|2021-10-25 23:34:30|482.37|478.27|482.32|478.22|482.37|478.27|482.32|478.22|4
1635204880000|2021-10-25 23:34:40|482.33|478.23|482.33|478.23|482.35|478.25|482.32|478.22|4
1635204890000|2021-10-25 23:34:50|482.32|478.22|482.3|478.2|482.32|478.22|482.26|478.16|4
1635204900000|2021-10-25 23:35:00|482.33|478.23|482.49|478.39|482.54|478.44|482.33|478.23|20
1635204910000|2021-10-25 23:35:10|482.48|478.38|482.4|478.3|482.48|478.38|482.4|478.3|7
1635204920000|2021-10-25 23:35:20|482.39|478.29|482.37|478.27|482.39|478.29|482.37|478.27|4
1635204930000|2021-10-25 23:35:30|482.36|478.26|482.41|478.31|482.41|478.31|482.36|478.26|9
1635204940000|2021-10-25 23:35:40|482.36|478.26|482.44|478.34|482.44|478.34|482.36|478.26|6
1635204950000|2021-10-25 23:35:50|482.49|478.39|482.61|478.51|482.62|478.52|482.49|478.39|12
1635204960000|2021-10-25 23:36:00|482.6|478.5|482.61|478.51|482.61|478.51|482.59|478.49|3
1635206400000|2021-10-26 00:00:00|483.91|479.81|483.9|479.8|483.94|479.84|483.9|479.8|7
1635206410000|2021-10-26 00:00:10|483.95|479.85|484|479.9|484|479.9|483.95|479.85|2
1635206420000|2021-10-26 00:00:20|484.05|479.95|484.28|480.18|484.3|480.2|484.05|479.95|9
1635206430000|2021-10-26 00:00:30|484.3|480.2|484.3|480.2|484.4|480.3|484.3|480.2|7
1635206440000|2021-10-26 00:00:40|484.31|480.21|483.91|479.81|484.33|480.23|483.91|479.81|21
1635206450000|2021-10-26 00:00:50|483.92|479.82|483.95|479.85|483.97|479.87|483.91|479.81|5
1635206460000|2021-10-26 00:01:00|483.99|479.89|484|479.9|484.1|480|483.99|479.89|12
1635206470000|2021-10-26 00:01:10|484.01|479.91|484|479.9|484.02|479.92|484|479.9|6
1635206480000|2021-10-26 00:01:20|484.01|479.91|484.01|479.91|484.01|479.91|483.99|479.89|7
1635206490000|2021-10-26 00:01:30|484.02|479.92|484.05|479.95|484.1|480|484|479.9|9
1635206500000|2021-10-26 00:01:40|483.95|479.85|483.87|479.77|483.97|479.87|483.87|479.77|8
1635206510000|2021-10-26 00:01:50|483.8|479.7|482.7|478.6|483.8|479.7|482.7|478.6|23
1635206520000|2021-10-26 00:02:00|482.66|478.56|482.74|478.64|482.76|478.66|482.64|478.54|16
1635206530000|2021-10-26 00:02:10|482.73|478.63|482.67|478.57|482.75|478.65|482.65|478.55|17
1635206540000|2021-10-26 00:02:20|482.66|478.56|482.82|478.72|482.83|478.73|482.66|478.56|16
1635206550000|2021-10-26 00:02:30|482.83|478.73|482.96|478.86|482.96|478.86|482.74|478.64|17
1635206560000|2021-10-26 00:02:40|482.9|478.8|483.02|478.92|483.04|478.94|482.85|478.75|21
1635206570000|2021-10-26 00:02:50|483.03|478.93|482.91|478.81|483.06|478.96|482.9|478.8|13
1635206580000|2021-10-26 00:03:00|482.9|478.8|482.88|478.78|482.9|478.8|482.8|478.7|6
1635206590000|2021-10-26 00:03:10|482.87|478.77|482.85|478.75|482.88|478.78|482.77|478.67|13
1635206600000|2021-10-26 00:03:20|482.84|478.74|482.8|478.7|482.9|478.8|482.76|478.66|14
1635206610000|2021-10-26 00:03:30|482.81|478.71|482.6|478.5|482.81|478.71|482.6|478.5|17
1635206620000|2021-10-26 00:03:40|482.57|478.47|482.68|478.58|482.68|478.58|482.5|478.4|10
1635206630000|2021-10-26 00:03:50|482.69|478.59|482.68|478.58|482.72|478.62|482.66|478.56|7
1635206640000|2021-10-26 00:04:00|482.66|478.56|482.53|478.43|482.67|478.57|482.53|478.43|12
1635206650000|2021-10-26 00:04:10|482.55|478.45|482.48|478.38|482.58|478.48|482.48|478.38|17
1635206660000|2021-10-26 00:04:20|482.46|478.36|482.41|478.31|482.5|478.4|482.4|478.3|23
1635206670000|2021-10-26 00:04:30|482.42|478.32|482.31|478.21|482.44|478.34|482.3|478.2|13
1635206680000|2021-10-26 00:04:40|482.3|478.2|482.3|478.2|482.36|478.26|482.27|478.17|8
1635206690000|2021-10-26 00:04:50|482.31|478.21|482.5|478.4|482.5|478.4|482.29|478.19|9
1635206700000|2021-10-26 00:05:00|482.49|478.39|482.43|478.33|482.5|478.4|482.39|478.29|10
1635206710000|2021-10-26 00:05:10|482.35|478.25|482.3|478.2|482.35|478.25|482.25|478.15|13
1635206720000|2021-10-26 00:05:20|482.22|478.12|482.22|478.12|482.22|478.12|482.22|478.12|1
1635206730000|2021-10-26 00:05:30|482.2|478.1|482.13|478.03|482.21|478.11|482.1|478|10
1635206740000|2021-10-26 00:05:40|482.15|478.05|482.1|478|482.16|478.06|482.09|477.99|4
1635206750000|2021-10-26 00:05:50|482.11|478.01|482.07|477.97|482.11|478.01|482.07|477.97|3
1635206760000|2021-10-26 00:06:00|482.1|478|482.48|478.38|482.48|478.38|482.09|477.99|11
1635206770000|2021-10-26 00:06:10|482.3|478.2|482.1|478|482.3|478.2|482.1|478|13
1635206780000|2021-10-26 00:06:20|482.08|477.98|482.1|478|482.1|478|482.08|477.98|4
1635206810000|2021-10-26 00:06:50|482.06|477.96|481.96|477.86|482.06|477.96|481.96|477.86|2
1635206820000|2021-10-26 00:07:00|481.9|477.8|481.94|477.84|481.94|477.84|481.8|477.7|9
1635206830000|2021-10-26 00:07:10|481.95|477.85|482.01|477.91|482.01|477.91|481.9|477.8|12
1635206840000|2021-10-26 00:07:20|482|477.9|482.06|477.96|482.06|477.96|481.96|477.86|11
1635206850000|2021-10-26 00:07:30|482.07|477.97|482.05|477.95|482.07|477.97|482.04|477.94|4
1635206860000|2021-10-26 00:07:40|482.06|477.96|482.06|477.96|482.08|477.98|482.04|477.94|4
1635206880000|2021-10-26 00:08:00|482.05|477.95|482.17|478.07|482.19|478.09|482|477.9|11
1635206890000|2021-10-26 00:08:10|482.1|478|482.2|478.1|482.21|478.11|482.1|478|12
1635206900000|2021-10-26 00:08:20|482.23|478.13|482.12|478.02|482.23|478.13|482.12|478.02|8
1635206910000|2021-10-26 00:08:30|482.2|478.1|482.2|478.1|482.24|478.14|482.14|478.04|5
1635206920000|2021-10-26 00:08:40|482.18|478.08|482.16|478.06|482.18|478.08|482.16|478.06|2
1635206930000|2021-10-26 00:08:50|482.1|478|482.2|478.1|482.21|478.11|482.09|477.99|8
1635206940000|2021-10-26 00:09:00|482.21|478.11|482.27|478.17|482.27|478.17|482.21|478.11|5
1635206950000|2021-10-26 00:09:10|482.2|478.1|482.2|478.1|482.2|478.1|482.19|478.09|3
1635206960000|2021-10-26 00:09:20|482.24|478.14|482.24|478.14|482.24|478.14|482.24|478.14|1
1635206970000|2021-10-26 00:09:30|482.2|478.1|482.2|478.1|482.2|478.1|482.17|478.07|18
1635206980000|2021-10-26 00:09:40|482.21|478.11|482.21|478.11|482.27|478.17|482.2|478.1|16
1635206990000|2021-10-26 00:09:50|482.2|478.1|482.19|478.09|482.21|478.11|482.19|478.09|6
1635207000000|2021-10-26 00:10:00|482.21|478.11|482.2|478.1|482.26|478.16|482.18|478.08|12
1635207010000|2021-10-26 00:10:10|482.19|478.09|482.18|478.08|482.21|478.11|482.17|478.07|8
1635207020000|2021-10-26 00:10:20|482.16|478.06|482.1|478|482.16|478.06|482.1|478|6
1635207030000|2021-10-26 00:10:30|482.05|477.95|481.86|477.76|482.05|477.95|481.86|477.76|6
1635207040000|2021-10-26 00:10:40|481.85|477.75|482|477.9|482|477.9|481.85|477.75|8
1635207050000|2021-10-26 00:10:50|482.04|477.94|482.11|478.01|482.11|478.01|481.9|477.8|5
1635207060000|2021-10-26 00:11:00|482.1|478|481.96|477.86|482.12|478.02|481.96|477.86|8
1635207070000|2021-10-26 00:11:10|481.98|477.88|481.92|477.82|482.02|477.92|481.85|477.75|10
1635207080000|2021-10-26 00:11:20|481.86|477.76|481.86|477.76|481.86|477.76|481.86|477.76|1
1635207090000|2021-10-26 00:11:30|481.84|477.74|481.92|477.82|481.92|477.82|481.84|477.74|2
1635207100000|2021-10-26 00:11:40|481.84|477.74|481.92|477.82|481.92|477.82|481.84|477.74|6
1635207110000|2021-10-26 00:11:50|481.84|477.74|481.84|477.74|481.95|477.85|481.84|477.74|5
1635207120000|2021-10-26 00:12:00|481.91|477.81|481.9|477.8|482.01|477.91|481.9|477.8|9
1635207130000|2021-10-26 00:12:10|481.92|477.82|482.06|477.96|482.1|478|481.92|477.82|5
1635207140000|2021-10-26 00:12:20|482.3|478.2|482.35|478.25|482.35|478.25|482.29|478.19|4
1635207150000|2021-10-26 00:12:30|482.3|478.2|482.4|478.3|482.4|478.3|482.3|478.2|8
1635207160000|2021-10-26 00:12:40|482.38|478.28|482.47|478.37|482.5|478.4|482.38|478.28|3
1635207170000|2021-10-26 00:12:50|482.4|478.3|482.24|478.14|482.45|478.35|482.22|478.12|13
1635207180000|2021-10-26 00:13:00|482.26|478.16|482.37|478.27|482.39|478.29|482.2|478.1|16
1635207190000|2021-10-26 00:13:10|482.32|478.22|482.5|478.4|482.5|478.4|482.32|478.22|4
1635207200000|2021-10-26 00:13:20|482.55|478.45|482.56|478.46|482.64|478.54|482.55|478.45|7
1635207210000|2021-10-26 00:13:30|482.55|478.45|482.5|478.4|482.62|478.52|482.5|478.4|6
1635207220000|2021-10-26 00:13:40|482.55|478.45|482.64|478.54|482.64|478.54|482.55|478.45|5
1635207230000|2021-10-26 00:13:50|482.63|478.53|482.64|478.54|482.65|478.55|482.63|478.53|8
1635207240000|2021-10-26 00:14:00|482.6|478.5|482.6|478.5|482.62|478.52|482.6|478.5|4
1635207250000|2021-10-26 00:14:10|482.59|478.49|482.66|478.56|482.66|478.56|482.59|478.49|6
1635207260000|2021-10-26 00:14:20|482.67|478.57|482.62|478.52|482.67|478.57|482.62|478.52|2
1635207270000|2021-10-26 00:14:30|482.63|478.53|482.67|478.57|482.67|478.57|482.62|478.52|6
1635207280000|2021-10-26 00:14:40|482.66|478.56|482.57|478.47|482.66|478.56|482.5|478.4|9
1635207290000|2021-10-26 00:14:50|482.59|478.49|482.64|478.54|482.64|478.54|482.59|478.49|2
1635207300000|2021-10-26 00:15:00|482.7|478.6|482.68|478.58|482.7|478.6|482.68|478.58|2
1635207310000|2021-10-26 00:15:10|482.7|478.6|482.7|478.6|482.75|478.65|482.7|478.6|6
1635207330000|2021-10-26 00:15:30|482.71|478.61|482.6|478.5|482.71|478.61|482.6|478.5|5
1635207340000|2021-10-26 00:15:40|482.65|478.55|482.61|478.51|482.65|478.55|482.6|478.5|5
1635207350000|2021-10-26 00:15:50|482.6|478.5|482.6|478.5|482.6|478.5|482.6|478.5|1
1635207360000|2021-10-26 00:16:00|482.5|478.4|482.45|478.35|482.5|478.4|482.45|478.35|2
1635207370000|2021-10-26 00:16:10|482.49|478.39|482.5|478.4|482.5|478.4|482.48|478.38|3
1635207380000|2021-10-26 00:16:20|482.49|478.39|482.49|478.39|482.49|478.39|482.49|478.39|1
1635207390000|2021-10-26 00:16:30|482.4|478.3|482.42|478.32|482.47|478.37|482.4|478.3|5
1635207400000|2021-10-26 00:16:40|482.41|478.31|482.48|478.38|482.48|478.38|482.41|478.31|9
1635207410000|2021-10-26 00:16:50|482.46|478.36|482.48|478.38|482.48|478.38|482.45|478.35|10
1635207420000|2021-10-26 00:17:00|482.46|478.36|482.42|478.32|482.5|478.4|482.4|478.3|4
1635207430000|2021-10-26 00:17:10|482.45|478.35|482.5|478.4|482.5|478.4|482.45|478.35|4
1635207450000|2021-10-26 00:17:30|482.51|478.41|482.69|478.59|482.69|478.59|482.46|478.36|9
1635207460000|2021-10-26 00:17:40|482.68|478.58|482.68|478.58|482.68|478.58|482.68|478.58|1
1635207470000|2021-10-26 00:17:50|482.63|478.53|482.7|478.6|482.7|478.6|482.61|478.51|13
1635207480000|2021-10-26 00:18:00|482.73|478.63|482.74|478.64|482.75|478.65|482.7|478.6|10
1635207490000|2021-10-26 00:18:10|482.73|478.63|482.7|478.6|482.73|478.63|482.7|478.6|6
1635207510000|2021-10-26 00:18:30|482.67|478.57|482.67|478.57|482.67|478.57|482.67|478.57|1
1635207520000|2021-10-26 00:18:40|482.73|478.63|482.7|478.6|482.73|478.63|482.7|478.6|3
1635207530000|2021-10-26 00:18:50|482.68|478.58|482.67|478.57|482.73|478.63|482.66|478.56|6
1635207540000|2021-10-26 00:19:00|482.7|478.6|482.9|478.8|482.91|478.81|482.7|478.6|13
1635207550000|2021-10-26 00:19:10|482.89|478.79|482.97|478.87|482.97|478.87|482.89|478.79|13
1635207560000|2021-10-26 00:19:20|482.98|478.88|483.13|479.03|483.15|479.05|482.98|478.88|11
1635207570000|2021-10-26 00:19:30|483.16|479.06|483.33|479.23|483.33|479.23|483.16|479.06|10
1635207580000|2021-10-26 00:19:40|483.22|479.12|483.36|479.26|483.36|479.26|483.21|479.11|8
1635207590000|2021-10-26 00:19:50|483.45|479.35|483.44|479.34|483.51|479.41|483.34|479.24|6
1635207600000|2021-10-26 00:20:00|483.36|479.26|483.5|479.4|483.51|479.41|483.35|479.25|8
1635207610000|2021-10-26 00:20:10|483.48|479.38|483.51|479.41|483.51|479.41|483.48|479.38|4
1635207620000|2021-10-26 00:20:20|483.44|479.34|483.47|479.37|483.51|479.41|483.43|479.33|10
1635207630000|2021-10-26 00:20:30|483.48|479.38|485.83|481.73|485.83|481.73|483.47|479.37|26
1635207640000|2021-10-26 00:20:40|485.84|481.74|486.65|482.55|486.65|482.55|485.84|481.74|16
1635207650000|2021-10-26 00:20:50|486.68|482.58|486.62|482.52|486.72|482.62|486.47|482.37|11
1635207660000|2021-10-26 00:21:00|486.45|482.35|486.25|482.15|486.45|482.35|486.1|482|10
1635207670000|2021-10-26 00:21:10|486.29|482.19|486.3|482.2|486.35|482.25|486.24|482.14|8
1635207680000|2021-10-26 00:21:20|486.42|482.32|486.3|482.2|486.45|482.35|486.15|482.05|7
1635207690000|2021-10-26 00:21:30|486.32|482.22|486.4|482.3|486.54|482.44|486.2|482.1|11
1635207700000|2021-10-26 00:21:40|486.55|482.45|486.4|482.3|486.61|482.51|486.4|482.3|5
1635207710000|2021-10-26 00:21:50|486.51|482.41|486.4|482.3|486.51|482.41|486.38|482.28|7
1635207720000|2021-10-26 00:22:00|486.52|482.42|486.58|482.48|486.71|482.61|486.5|482.4|7
1635207730000|2021-10-26 00:22:10|486.5|482.4|486.8|482.7|486.9|482.8|486.5|482.4|9
1635207740000|2021-10-26 00:22:20|486.77|482.67|487.04|482.94|487.04|482.94|486.75|482.65|15
1635207750000|2021-10-26 00:22:30|487|482.9|487.02|482.92|487.04|482.94|486.8|482.7|12
1635207760000|2021-10-26 00:22:40|486.98|482.88|486.99|482.89|487.02|482.92|486.8|482.7|7
1635207770000|2021-10-26 00:22:50|487|482.9|486.9|482.8|487.02|482.92|486.8|482.7|8
1635207780000|2021-10-26 00:23:00|486.92|482.82|486.87|482.77|486.93|482.83|486.75|482.65|12
1635207790000|2021-10-26 00:23:10|486.85|482.75|486.96|482.86|486.97|482.87|486.85|482.75|7
1635207800000|2021-10-26 00:23:20|486.8|482.7|486.8|482.7|486.8|482.7|486.8|482.7|1
1635207810000|2021-10-26 00:23:30|486.7|482.6|486.6|482.5|486.77|482.67|486.6|482.5|5
1635207820000|2021-10-26 00:23:40|486.7|482.6|486.7|482.6|486.7|482.6|486.6|482.5|5
1635207830000|2021-10-26 00:23:50|486.71|482.61|486.7|482.6|486.8|482.7|486.7|482.6|8
1635207840000|2021-10-26 00:24:00|486.8|482.7|486.8|482.7|486.9|482.8|486.8|482.7|5
1635207850000|2021-10-26 00:24:10|486.88|482.78|487.02|482.92|487.04|482.94|486.88|482.78|4
1635207860000|2021-10-26 00:24:20|487.01|482.91|487|482.9|487.01|482.91|486.91|482.81|11
1635207870000|2021-10-26 00:24:30|486.97|482.87|486.99|482.89|487.02|482.92|486.97|482.87|6
1635207880000|2021-10-26 00:24:40|487|482.9|487.01|482.91|487.06|482.96|487|482.9|7
1635207890000|2021-10-26 00:24:50|487|482.9|486.94|482.84|487|482.9|486.94|482.84|6
1635207900000|2021-10-26 00:25:00|486.91|482.81|486.9|482.8|486.93|482.83|486.8|482.7|11
1635207910000|2021-10-26 00:25:10|487.03|482.93|487.05|482.95|487.05|482.95|486.99|482.89|6
1635207920000|2021-10-26 00:25:20|487.06|482.96|487.07|482.97|487.09|482.99|487.03|482.93|6
1635207930000|2021-10-26 00:25:30|486.96|482.86|487.07|482.97|487.07|482.97|486.96|482.86|7
1635207940000|2021-10-26 00:25:40|486.95|482.85|487.04|482.94|487.05|482.95|486.8|482.7|17
1635207950000|2021-10-26 00:25:50|487.05|482.95|487.01|482.91|487.06|482.96|487|482.9|11
1635207960000|2021-10-26 00:26:00|487.02|482.92|487.2|483.1|487.2|483.1|487|482.9|8
1635207980000|2021-10-26 00:26:20|487.37|483.27|487.37|483.27|487.37|483.27|487.37|483.27|1
1635207990000|2021-10-26 00:26:30|487.58|483.48|488|483.9|488|483.9|487.58|483.48|4
1635208000000|2021-10-26 00:26:40|488.1|484|488.21|484.11|488.21|484.11|488|483.9|8
1635208010000|2021-10-26 00:26:50|488.25|484.15|488.26|484.16|488.28|484.18|488.25|484.15|5
1635208020000|2021-10-26 00:27:00|488.39|484.29|488.4|484.3|488.41|484.31|488.33|484.23|5
1635208030000|2021-10-26 00:27:10|488.41|484.31|488.41|484.31|488.41|484.31|488.41|484.31|1
1635208040000|2021-10-26 00:27:20|488.4|484.3|488.4|484.3|488.41|484.31|488.39|484.29|4
1635208050000|2021-10-26 00:27:30|488.41|484.31|488.4|484.3|488.41|484.31|488.4|484.3|2
1635208060000|2021-10-26 00:27:40|488.39|484.29|488.42|484.32|488.42|484.32|488.39|484.29|4
1635208070000|2021-10-26 00:27:50|488.41|484.31|488.41|484.31|488.41|484.31|488.41|484.31|1
1635208080000|2021-10-26 00:28:00|488.42|484.32|488.5|484.4|488.5|484.4|488.41|484.31|6
1635208090000|2021-10-26 00:28:10|488.55|484.45|488.61|484.51|488.61|484.51|488.55|484.45|4
1635208100000|2021-10-26 00:28:20|488.67|484.57|488.67|484.57|488.67|484.57|488.67|484.57|1
1635208110000|2021-10-26 00:28:30|488.71|484.61|488.71|484.61|488.71|484.61|488.71|484.61|1
1635208120000|2021-10-26 00:28:40|488.66|484.56|488.63|484.53|488.73|484.63|488.63|484.53|10
1635208130000|2021-10-26 00:28:50|488.61|484.51|488.6|484.5|488.61|484.51|488.6|484.5|2
1635208140000|2021-10-26 00:29:00|488.54|484.44|488.55|484.45|488.55|484.45|488.54|484.44|2
1635208150000|2021-10-26 00:29:10|488.56|484.46|488.58|484.48|488.58|484.48|488.56|484.46|2
1635208160000|2021-10-26 00:29:20|488.61|484.51|488.73|484.63|488.73|484.63|488.61|484.51|6
1635208170000|2021-10-26 00:29:30|488.75|484.65|488.8|484.7|488.81|484.71|488.75|484.65|3
1635208180000|2021-10-26 00:29:40|488.85|484.75|488.95|484.85|488.99|484.89|488.83|484.73|8
1635208190000|2021-10-26 00:29:50|489.01|484.91|488.82|484.72|489.01|484.91|488.72|484.62|13
1635208200000|2021-10-26 00:30:00|488.81|484.71|488.64|484.54|488.82|484.72|488.64|484.54|7
1635208210000|2021-10-26 00:30:10|488.65|484.55|488.67|484.57|488.67|484.57|488.64|484.54|10
1635208220000|2021-10-26 00:30:20|488.61|484.51|488.5|484.4|488.7|484.6|488.49|484.39|20
1635208230000|2021-10-26 00:30:30|488.48|484.38|488.12|484.02|488.48|484.38|488.09|483.99|25
1635208240000|2021-10-26 00:30:40|488.11|484.01|488.16|484.06|488.16|484.06|488.04|483.94|15
1635208250000|2021-10-26 00:30:50|488.17|484.07|488.14|484.04|488.21|484.11|488.14|484.04|6
1635208260000|2021-10-26 00:31:00|488.12|484.02|488.07|483.97|488.12|484.02|488.07|483.97|4
1635208270000|2021-10-26 00:31:10|488.04|483.94|487.82|483.72|488.05|483.95|487.82|483.72|8
1635208280000|2021-10-26 00:31:20|487.83|483.73|487.73|483.63|487.84|483.74|487.73|483.63|16
1635208290000|2021-10-26 00:31:30|487.74|483.64|487.41|483.31|487.74|483.64|487.37|483.27|16
1635208300000|2021-10-26 00:31:40|487.38|483.28|487.5|483.4|487.51|483.41|487.37|483.27|21
1635208310000|2021-10-26 00:31:50|487.47|483.37|487.5|483.4|487.52|483.42|487.45|483.35|16
1635208320000|2021-10-26 00:32:00|487.51|483.41|487.33|483.23|487.51|483.41|487.33|483.23|9
1635208330000|2021-10-26 00:32:10|487.37|483.27|487.51|483.41|487.51|483.41|487.37|483.27|11
1635208340000|2021-10-26 00:32:20|487.5|483.4|487.41|483.31|487.51|483.41|487.27|483.17|15
1635208350000|2021-10-26 00:32:30|487.37|483.27|487.17|483.07|487.37|483.27|487.15|483.05|16
1635208360000|2021-10-26 00:32:40|487.13|483.03|487.16|483.06|487.19|483.09|487.13|483.03|14
1635208370000|2021-10-26 00:32:50|487.14|483.04|487.03|482.93|487.18|483.08|487.03|482.93|14
1635208380000|2021-10-26 00:33:00|486.8|482.7|486.71|482.61|486.87|482.77|486.7|482.6|19
1635208390000|2021-10-26 00:33:10|486.72|482.62|486.72|482.62|486.76|482.66|486.71|482.61|6
1635208400000|2021-10-26 00:33:20|486.73|482.63|486.86|482.76|486.88|482.78|486.73|482.63|11
1635208410000|2021-10-26 00:33:30|486.88|482.78|486.85|482.75|486.89|482.79|486.79|482.69|9
1635208420000|2021-10-26 00:33:40|486.87|482.77|486.85|482.75|486.87|482.77|486.85|482.75|10
1635208430000|2021-10-26 00:33:50|486.86|482.76|486.83|482.73|486.86|482.76|486.8|482.7|6
1635208440000|2021-10-26 00:34:00|486.86|482.76|486.74|482.64|486.88|482.78|486.74|482.64|17
1635208450000|2021-10-26 00:34:10|486.73|482.63|486.71|482.61|486.76|482.66|486.7|482.6|5
1635208460000|2021-10-26 00:34:20|486.72|482.62|486.51|482.41|486.79|482.69|486.51|482.41|20
1635208470000|2021-10-26 00:34:30|486.5|482.4|486.52|482.42|486.52|482.42|486.4|482.3|22
1635208480000|2021-10-26 00:34:40|486.51|482.41|486.52|482.42|486.52|482.42|486.51|482.41|8
1635208490000|2021-10-26 00:34:50|486.5|482.4|486.52|482.42|486.52|482.42|486.5|482.4|5
1635208500000|2021-10-26 00:35:00|486.57|482.47|486.64|482.54|486.65|482.55|486.57|482.47|7
1635208510000|2021-10-26 00:35:10|486.67|482.57|486.68|482.58|486.68|482.58|486.56|482.46|12
1635208520000|2021-10-26 00:35:20|486.69|482.59|486.55|482.45|486.73|482.63|486.53|482.43|25
1635208530000|2021-10-26 00:35:30|486.52|482.42|486.5|482.4|486.52|482.42|486.5|482.4|3
1635208540000|2021-10-26 00:35:40|486.4|482.3|486.5|482.4|486.5|482.4|486.4|482.3|17
1635208550000|2021-10-26 00:35:50|486.48|482.38|486.5|482.4|486.51|482.41|486.39|482.29|17
1635208560000|2021-10-26 00:36:00|486.51|482.41|486.52|482.42|486.56|482.46|486.51|482.41|9
1635208570000|2021-10-26 00:36:10|486.51|482.41|486.43|482.33|486.51|482.41|486.41|482.31|13
1635208580000|2021-10-26 00:36:20|486.42|482.32|486.36|482.26|486.42|482.32|486.35|482.25|10
1635208590000|2021-10-26 00:36:30|486.35|482.25|486.33|482.23|486.35|482.25|486.33|482.23|3
1635208600000|2021-10-26 00:36:40|486.34|482.24|486.33|482.23|486.34|482.24|486.33|482.23|2
1635208610000|2021-10-26 00:36:50|486.37|482.27|486.34|482.24|486.37|482.27|486.34|482.24|2
1635208620000|2021-10-26 00:37:00|486.33|482.23|486.32|482.22|486.35|482.25|486.31|482.21|6
1635208630000|2021-10-26 00:37:10|486.33|482.23|486.45|482.35|486.51|482.41|486.33|482.23|17
1635208640000|2021-10-26 00:37:20|486.44|482.34|486.41|482.31|486.49|482.39|486.41|482.31|15
1635208650000|2021-10-26 00:37:30|486.42|482.32|486.42|482.32|486.44|482.34|486.42|482.32|6
1635208660000|2021-10-26 00:37:40|486.44|482.34|486.44|482.34|486.48|482.38|486.42|482.32|8
1635208670000|2021-10-26 00:37:50|486.43|482.33|486.25|482.15|486.44|482.34|486.24|482.14|18
1635208680000|2021-10-26 00:38:00|486.27|482.17|486.37|482.27|486.38|482.28|486.27|482.17|7
1635208690000|2021-10-26 00:38:10|486.38|482.28|486.29|482.19|486.38|482.28|486.29|482.19|5
1635208700000|2021-10-26 00:38:20|486.3|482.2|486.41|482.31|486.46|482.36|486.3|482.2|14
1635208710000|2021-10-26 00:38:30|486.42|482.32|486.4|482.3|486.44|482.34|486.39|482.29|10
1635208720000|2021-10-26 00:38:40|486.39|482.29|486.35|482.25|486.39|482.29|486.34|482.24|4
1635208730000|2021-10-26 00:38:50|486.36|482.26|486.51|482.41|486.51|482.41|486.36|482.26|10
1635208740000|2021-10-26 00:39:00|486.54|482.44|486.68|482.58|486.68|482.58|486.54|482.44|6
1635208750000|2021-10-26 00:39:10|486.69|482.59|486.62|482.52|486.7|482.6|486.59|482.49|16
1635208760000|2021-10-26 00:39:20|486.59|482.49|486.6|482.5|486.61|482.51|486.54|482.44|11
1635208770000|2021-10-26 00:39:30|486.57|482.47|486.54|482.44|486.59|482.49|486.53|482.43|9
1635208780000|2021-10-26 00:39:40|486.55|482.45|486.58|482.48|486.58|482.48|486.51|482.41|13
1635208790000|2021-10-26 00:39:50|486.59|482.49|486.65|482.55|486.65|482.55|486.59|482.49|8
1635208800000|2021-10-26 00:40:00|486.66|482.56|486.65|482.55|486.66|482.56|486.64|482.54|4
1635208810000|2021-10-26 00:40:10|486.66|482.56|486.65|482.55|486.66|482.56|486.65|482.55|4
1635208830000|2021-10-26 00:40:30|486.59|482.49|486.51|482.41|486.59|482.49|486.51|482.41|7
1635208840000|2021-10-26 00:40:40|486.47|482.37|486.46|482.36|486.47|482.37|486.45|482.35|8
1635208850000|2021-10-26 00:40:50|486.51|482.41|486.47|482.37|486.51|482.41|486.43|482.33|7
1635208860000|2021-10-26 00:41:00|486.46|482.36|486.44|482.34|486.48|482.38|486.44|482.34|4
1635208870000|2021-10-26 00:41:10|486.45|482.35|486.35|482.25|486.48|482.38|486.35|482.25|11
1635208880000|2021-10-26 00:41:20|486.36|482.26|486.34|482.24|486.36|482.26|486.34|482.24|4
1635208890000|2021-10-26 00:41:30|486.33|482.23|486.22|482.12|486.33|482.23|486.17|482.07|11
1635208900000|2021-10-26 00:41:40|486.21|482.11|486.18|482.08|486.21|482.11|486.18|482.08|3
1635208910000|2021-10-26 00:41:50|486.11|482.01|486.1|482|486.11|482.01|486.1|482|2
1635208920000|2021-10-26 00:42:00|486.09|481.99|486.04|481.94|486.09|481.99|486.04|481.94|5
1635208930000|2021-10-26 00:42:10|486.13|482.03|486.09|481.99|486.13|482.03|486.04|481.94|12
1635208940000|2021-10-26 00:42:20|486.1|482|486.07|481.97|486.11|482.01|486.07|481.97|12
1635208950000|2021-10-26 00:42:30|486.08|481.98|486.08|481.98|486.08|481.98|486.07|481.97|5
1635208960000|2021-10-26 00:42:40|486.07|481.97|486.29|482.19|486.29|482.19|486.07|481.97|9
1635208970000|2021-10-26 00:42:50|486.33|482.23|486.22|482.12|486.34|482.24|486.2|482.1|13
1635208980000|2021-10-26 00:43:00|486.21|482.11|486.12|482.02|486.22|482.12|486.12|482.02|13
1635209000000|2021-10-26 00:43:20|486.11|482.01|486.12|482.02|486.12|482.02|486.11|482.01|6
1635209010000|2021-10-26 00:43:30|486.13|482.03|486.16|482.06|486.17|482.07|486.13|482.03|4
1635209020000|2021-10-26 00:43:40|486.15|482.05|486.13|482.03|486.15|482.05|486.12|482.02|5
1635209030000|2021-10-26 00:43:50|486.12|482.02|486.16|482.06|486.16|482.06|486.12|482.02|11
1635209040000|2021-10-26 00:44:00|486.17|482.07|486.17|482.07|486.18|482.08|486.16|482.06|8
1635209050000|2021-10-26 00:44:10|486.16|482.06|486.17|482.07|486.18|482.08|486.16|482.06|4
1635209060000|2021-10-26 00:44:20|486.14|482.04|486.14|482.04|486.14|482.04|486.14|482.04|1
1635209070000|2021-10-26 00:44:30|486.13|482.03|486.12|482.02|486.14|482.04|486.1|482|4
1635209080000|2021-10-26 00:44:40|486.11|482.01|486.13|482.03|486.13|482.03|486.11|482.01|2
1635209090000|2021-10-26 00:44:50|486.16|482.06|486.16|482.06|486.16|482.06|486.16|482.06|1
1635209100000|2021-10-26 00:45:00|486.14|482.04|486.14|482.04|486.17|482.07|486.14|482.04|6
1635209110000|2021-10-26 00:45:10|486.16|482.06|486.23|482.13|486.25|482.15|486.16|482.06|13
1635209120000|2021-10-26 00:45:20|486.21|482.11|486.14|482.04|486.21|482.11|486.13|482.03|13
1635209130000|2021-10-26 00:45:30|486.13|482.03|486.13|482.03|486.14|482.04|486.13|482.03|5
1635209140000|2021-10-26 00:45:40|486.11|482.01|485.91|481.81|486.11|482.01|485.9|481.8|8
1635209150000|2021-10-26 00:45:50|485.88|481.78|485.7|481.6|485.88|481.78|485.65|481.55|10
1635209160000|2021-10-26 00:46:00|485.67|481.57|485.6|481.5|485.69|481.59|485.6|481.5|7
1635209170000|2021-10-26 00:46:10|485.61|481.51|485.61|481.51|485.61|481.51|485.6|481.5|3
1635209180000|2021-10-26 00:46:20|485.66|481.56|485.65|481.55|485.66|481.56|485.65|481.55|2
1635209190000|2021-10-26 00:46:30|485.61|481.51|485.6|481.5|485.61|481.51|485.6|481.5|2
1635209200000|2021-10-26 00:46:40|485.61|481.51|485.51|481.41|485.61|481.51|485.46|481.36|9
1635209210000|2021-10-26 00:46:50|485.53|481.43|485.45|481.35|485.53|481.43|485.45|481.35|5
1635209220000|2021-10-26 00:47:00|485.42|481.32|485.3|481.2|485.43|481.33|485.29|481.19|12
1635209230000|2021-10-26 00:47:10|485.28|481.18|485.22|481.12|485.28|481.18|485.21|481.11|8
1635209240000|2021-10-26 00:47:20|485.25|481.15|485.22|481.12|485.25|481.15|485.22|481.12|8
1635209250000|2021-10-26 00:47:30|485.23|481.13|485.27|481.17|485.27|481.17|485.21|481.11|12
1635209260000|2021-10-26 00:47:40|485.26|481.16|485.2|481.1|485.26|481.16|485.2|481.1|8
1635209270000|2021-10-26 00:47:50|485.19|481.09|485.21|481.11|485.21|481.11|485.19|481.09|5
1635209280000|2021-10-26 00:48:00|485.2|481.1|485.19|481.09|485.2|481.1|485.19|481.09|4
1635209290000|2021-10-26 00:48:10|485.2|481.1|485.16|481.06|485.2|481.1|485.12|481.02|9
1635209300000|2021-10-26 00:48:20|485.2|481.1|485.37|481.27|485.37|481.27|485.18|481.08|6
1635209310000|2021-10-26 00:48:30|485.39|481.29|485.46|481.36|485.61|481.51|485.39|481.29|11
1635209320000|2021-10-26 00:48:40|485.45|481.35|485.45|481.35|485.47|481.37|485.45|481.35|4
1635209330000|2021-10-26 00:48:50|485.41|481.31|485.4|481.3|485.41|481.31|485.4|481.3|4
1635209340000|2021-10-26 00:49:00|485.41|481.31|485.5|481.4|485.51|481.41|485.41|481.31|5
1635209350000|2021-10-26 00:49:10|485.53|481.43|485.53|481.43|485.53|481.43|485.52|481.42|3
1635209360000|2021-10-26 00:49:20|485.55|481.45|485.59|481.49|485.59|481.49|485.54|481.44|5
1635209370000|2021-10-26 00:49:30|485.64|481.54|485.88|481.78|485.89|481.79|485.64|481.54|12
1635209380000|2021-10-26 00:49:40|485.85|481.75|485.82|481.72|485.85|481.75|485.78|481.68|9
1635209390000|2021-10-26 00:49:50|485.81|481.71|485.82|481.72|485.83|481.73|485.8|481.7|6
1635209400000|2021-10-26 00:50:00|485.81|481.71|485.89|481.79|485.9|481.8|485.81|481.71|10
1635209410000|2021-10-26 00:50:10|485.99|481.89|485.9|481.8|486|481.9|485.9|481.8|7
1635209420000|2021-10-26 00:50:20|485.92|481.82|485.85|481.75|485.93|481.83|485.85|481.75|8
1635209430000|2021-10-26 00:50:30|485.84|481.74|485.84|481.74|485.85|481.75|485.84|481.74|3
1635209440000|2021-10-26 00:50:40|485.85|481.75|485.9|481.8|485.92|481.82|485.84|481.74|13
1635209450000|2021-10-26 00:50:50|485.94|481.84|485.8|481.7|485.94|481.84|485.8|481.7|12
1635209460000|2021-10-26 00:51:00|485.81|481.71|485.68|481.58|485.81|481.71|485.64|481.54|15
1635209470000|2021-10-26 00:51:10|485.65|481.55|485.72|481.62|485.72|481.62|485.64|481.54|9
1635209480000|2021-10-26 00:51:20|485.7|481.6|485.72|481.62|485.74|481.64|485.7|481.6|6
1635209490000|2021-10-26 00:51:30|485.7|481.6|485.6|481.5|485.7|481.6|485.6|481.5|4
1635209500000|2021-10-26 00:51:40|485.62|481.52|485.65|481.55|485.65|481.55|485.6|481.5|6
1635209510000|2021-10-26 00:51:50|485.62|481.52|485.6|481.5|485.62|481.52|485.6|481.5|4
1635209520000|2021-10-26 00:52:00|485.56|481.46|485.6|481.5|485.6|481.5|485.55|481.45|6
1635209530000|2021-10-26 00:52:10|485.56|481.46|485.56|481.46|485.61|481.51|485.56|481.46|8
1635209540000|2021-10-26 00:52:20|485.5|481.4|485.5|481.4|485.5|481.4|485.5|481.4|1
1635209550000|2021-10-26 00:52:30|485.55|481.45|485.5|481.4|485.55|481.45|485.5|481.4|6
1635209560000|2021-10-26 00:52:40|485.54|481.44|485.75|481.65|485.75|481.65|485.54|481.44|11
1635209570000|2021-10-26 00:52:50|485.72|481.62|485.7|481.6|485.75|481.65|485.68|481.58|7
1635209580000|2021-10-26 00:53:00|485.69|481.59|485.64|481.54|485.7|481.6|485.64|481.54|4
1635209590000|2021-10-26 00:53:10|485.63|481.53|485.62|481.52|485.63|481.53|485.61|481.51|4
1635209600000|2021-10-26 00:53:20|485.63|481.53|485.63|481.53|485.63|481.53|485.63|481.53|1
1635209620000|2021-10-26 00:53:40|485.64|481.54|485.7|481.6|485.7|481.6|485.63|481.53|4
1635209630000|2021-10-26 00:53:50|485.72|481.62|485.7|481.6|485.72|481.62|485.7|481.6|2
1635209640000|2021-10-26 00:54:00|485.72|481.62|485.88|481.78|485.88|481.78|485.72|481.62|5
1635209650000|2021-10-26 00:54:10|485.89|481.79|485.95|481.85|485.95|481.85|485.88|481.78|3
1635209660000|2021-10-26 00:54:20|485.96|481.86|485.95|481.85|485.96|481.86|485.95|481.85|2
1635209670000|2021-10-26 00:54:30|485.99|481.89|486.13|482.03|486.13|482.03|485.99|481.89|3
1635209680000|2021-10-26 00:54:40|486.14|482.04|486.1|482|486.14|482.04|486.09|481.99|4
1635209690000|2021-10-26 00:54:50|486.14|482.04|486.13|482.03|486.14|482.04|486.13|482.03|2
1635209720000|2021-10-26 00:55:20|486.12|482.02|486.1|482|486.13|482.03|486.1|482|3
1635209740000|2021-10-26 00:55:40|486.12|482.02|486.1|482|486.12|482.02|486.1|482|3
1635209750000|2021-10-26 00:55:50|486.18|482.08|486.15|482.05|486.18|482.08|486.15|482.05|2
1635209760000|2021-10-26 00:56:00|486.18|482.08|486.3|482.2|486.3|482.2|486.18|482.08|4
1635209780000|2021-10-26 00:56:20|486.29|482.19|486.3|482.2|486.3|482.2|486.27|482.17|5
1635209800000|2021-10-26 00:56:40|486.31|482.21|486.3|482.2|486.31|482.21|486.3|482.2|2
1635209810000|2021-10-26 00:56:50|486.44|482.34|486.5|482.4|486.5|482.4|486.37|482.27|5
1635209850000|2021-10-26 00:57:30|486.53|482.43|486.29|482.19|486.54|482.44|486.29|482.19|4
1635209860000|2021-10-26 00:57:40|486.41|482.31|486.5|482.4|486.5|482.4|486.29|482.19|4
1635209870000|2021-10-26 00:57:50|486.62|482.52|486.65|482.55|486.65|482.55|486.62|482.52|4
1635209880000|2021-10-26 00:58:00|486.7|482.6|486.7|482.6|486.7|482.6|486.7|482.6|1
1635209890000|2021-10-26 00:58:10|486.72|482.62|486.7|482.6|486.72|482.62|486.7|482.6|2
1635209900000|2021-10-26 00:58:20|486.69|482.59|486.58|482.48|486.69|482.59|486.5|482.4|4
1635209910000|2021-10-26 00:58:30|486.45|482.35|486.4|482.3|486.5|482.4|486.4|482.3|4
1635209920000|2021-10-26 00:58:40|486.27|482.17|486.2|482.1|486.3|482.2|486.2|482.1|7
1635209930000|2021-10-26 00:58:50|486.3|482.2|486.22|482.12|486.3|482.2|486.2|482.1|4
1635209940000|2021-10-26 00:59:00|486.23|482.13|486.34|482.24|486.34|482.24|486.2|482.1|5
1635209950000|2021-10-26 00:59:10|486.46|482.36|486.78|482.68|486.78|482.68|486.44|482.34|10
1635209960000|2021-10-26 00:59:20|486.7|482.6|486.93|482.83|486.93|482.83|486.7|482.6|6
1635209970000|2021-10-26 00:59:30|486.95|482.85|486.96|482.86|486.96|482.86|486.95|482.85|2
1635209980000|2021-10-26 00:59:40|486.95|482.85|486.95|482.85|486.95|482.85|486.95|482.85|1
1635209990000|2021-10-26 00:59:50|487|482.9|487.05|482.95|487.07|482.97|487|482.9|6
1635210000000|2021-10-26 01:00:00|487.1|483|487.1|483|487.1|483|487.1|483|1
1635210010000|2021-10-26 01:00:10|487.17|483.07|486.81|482.71|487.17|483.07|486.8|482.7|10
1635210020000|2021-10-26 01:00:20|486.82|482.72|486.54|482.44|486.82|482.72|486.54|482.44|14
1635210030000|2021-10-26 01:00:30|486.53|482.43|486.53|482.43|486.55|482.45|486.5|482.4|12
1635210040000|2021-10-26 01:00:40|486.52|482.42|486.35|482.25|486.52|482.42|486.3|482.2|15
1635210050000|2021-10-26 01:00:50|486.3|482.2|486.34|482.24|486.4|482.3|486.26|482.16|10
1635210060000|2021-10-26 01:01:00|486.3|482.2|486.2|482.1|486.3|482.2|486.2|482.1|8
1635210070000|2021-10-26 01:01:10|486.24|482.14|486.2|482.1|486.24|482.14|486.17|482.07|4
1635210080000|2021-10-26 01:01:20|486.22|482.12|486.1|482|486.22|482.12|486.1|482|10
1635210090000|2021-10-26 01:01:30|486.04|481.94|486|481.9|486.11|482.01|485.94|481.84|5
1635210100000|2021-10-26 01:01:40|485.98|481.88|486.07|481.97|486.07|481.97|485.97|481.87|8
1635210110000|2021-10-26 01:01:50|486.09|481.99|486.13|482.03|486.15|482.05|486.07|481.97|9
1635210120000|2021-10-26 01:02:00|486.1|482|486.2|482.1|486.2|482.1|486.1|482|4
1635210130000|2021-10-26 01:02:10|486.24|482.14|486.22|482.12|486.24|482.14|486.22|482.12|2
1635210140000|2021-10-26 01:02:20|486.23|482.13|486.29|482.19|486.31|482.21|486.23|482.13|5
1635210150000|2021-10-26 01:02:30|486.3|482.2|486.13|482.03|486.3|482.2|486.11|482.01|20
1635210160000|2021-10-26 01:02:40|486.11|482.01|486.1|482|486.13|482.03|486.04|481.94|12
1635210170000|2021-10-26 01:02:50|486.11|482.01|485.9|481.8|486.11|482.01|485.9|481.8|9
1635210180000|2021-10-26 01:03:00|485.91|481.81|485.62|481.52|485.92|481.82|485.62|481.52|22
1635210190000|2021-10-26 01:03:10|485.63|481.53|485.7|481.6|485.7|481.6|485.63|481.53|4
1635210200000|2021-10-26 01:03:20|485.69|481.59|485.69|481.59|485.69|481.59|485.68|481.58|3
1635210210000|2021-10-26 01:03:30|485.68|481.58|485.62|481.52|485.68|481.58|485.62|481.52|6
1635210220000|2021-10-26 01:03:40|485.63|481.53|485.66|481.56|485.66|481.56|485.62|481.52|3
1635210230000|2021-10-26 01:03:50|485.67|481.57|485.63|481.53|485.67|481.57|485.63|481.53|4
1635210240000|2021-10-26 01:04:00|485.62|481.52|485.63|481.53|485.65|481.55|485.59|481.49|11
1635210250000|2021-10-26 01:04:10|485.61|481.51|485.83|481.73|485.83|481.73|485.61|481.51|9
1635210260000|2021-10-26 01:04:20|485.85|481.75|485.71|481.61|485.85|481.75|485.71|481.61|16
1635210270000|2021-10-26 01:04:30|485.73|481.63|485.71|481.61|485.78|481.68|485.68|481.58|11
1635210280000|2021-10-26 01:04:40|485.69|481.59|485.72|481.62|485.73|481.63|485.69|481.59|5
1635210290000|2021-10-26 01:04:50|485.7|481.6|485.7|481.6|485.7|481.6|485.7|481.6|1
1635210300000|2021-10-26 01:05:00|485.71|481.61|485.71|481.61|485.71|481.61|485.7|481.6|3
1635210310000|2021-10-26 01:05:10|485.7|481.6|485.71|481.61|485.71|481.61|485.7|481.6|4
1635210320000|2021-10-26 01:05:20|485.7|481.6|485.62|481.52|485.7|481.6|485.6|481.5|9
1635210330000|2021-10-26 01:05:30|485.64|481.54|485.62|481.52|485.64|481.54|485.6|481.5|5
1635210340000|2021-10-26 01:05:40|485.56|481.46|485.59|481.49|485.59|481.49|485.36|481.26|14
1635210350000|2021-10-26 01:05:50|485.5|481.4|485.5|481.4|485.54|481.44|485.5|481.4|4
1635210360000|2021-10-26 01:06:00|485.6|481.5|485.66|481.56|485.66|481.56|485.59|481.49|7
1635210370000|2021-10-26 01:06:10|485.69|481.59|485.69|481.59|485.7|481.6|485.66|481.56|5
1635210380000|2021-10-26 01:06:20|485.66|481.56|485.68|481.58|485.69|481.59|485.66|481.56|6
1635210390000|2021-10-26 01:06:30|485.69|481.59|485.69|481.59|485.71|481.61|485.68|481.58|4
1635210400000|2021-10-26 01:06:40|485.71|481.61|485.81|481.71|485.81|481.71|485.69|481.59|5
1635210410000|2021-10-26 01:06:50|485.82|481.72|485.8|481.7|485.82|481.72|485.8|481.7|2
1635210420000|2021-10-26 01:07:00|485.81|481.71|485.6|481.5|485.82|481.72|485.6|481.5|15
1635210430000|2021-10-26 01:07:10|485.7|481.6|485.7|481.6|485.74|481.64|485.7|481.6|4
1635210440000|2021-10-26 01:07:20|485.78|481.68|485.79|481.69|485.81|481.71|485.78|481.68|5
1635210450000|2021-10-26 01:07:30|485.75|481.65|485.71|481.61|485.75|481.65|485.68|481.58|13
1635210460000|2021-10-26 01:07:40|485.7|481.6|485.5|481.4|485.7|481.6|485.49|481.39|9
1635210470000|2021-10-26 01:07:50|485.3|481.2|485.32|481.22|485.36|481.26|485.3|481.2|7
1635210480000|2021-10-26 01:08:00|485.3|481.2|485.32|481.22|485.35|481.25|485.3|481.2|5
1635210490000|2021-10-26 01:08:10|485.33|481.23|485.3|481.2|485.34|481.24|485.1|481|19
1635210500000|2021-10-26 01:08:20|485.29|481.19|485.2|481.1|485.29|481.19|485.1|481|8
1635210510000|2021-10-26 01:08:30|485.18|481.08|485.1|481|485.18|481.08|485.1|481|3
1635210520000|2021-10-26 01:08:40|485.11|481.01|484.9|480.8|485.11|481.01|484.9|480.8|13
1635210530000|2021-10-26 01:08:50|484.97|480.87|485.13|481.03|485.13|481.03|484.97|480.87|6
1635210540000|2021-10-26 01:09:00|485.11|481.01|484.93|480.83|485.19|481.09|484.93|480.83|23
1635210550000|2021-10-26 01:09:10|484.9|480.8|484.8|480.7|485.01|480.91|484.8|480.7|10
1635210560000|2021-10-26 01:09:20|484.7|480.6|484.7|480.6|484.7|480.6|484.7|480.6|1
1635210570000|2021-10-26 01:09:30|484.78|480.68|484.78|480.68|484.78|480.68|484.78|480.68|1
1635210580000|2021-10-26 01:09:40|484.73|480.63|484.71|480.61|484.76|480.66|484.71|480.61|5
1635210590000|2021-10-26 01:09:50|484.7|480.6|484.75|480.65|484.75|480.65|484.7|480.6|8
1635210600000|2021-10-26 01:10:00|484.74|480.64|484.79|480.69|484.79|480.69|484.74|480.64|4
1635210610000|2021-10-26 01:10:10|484.8|480.7|484.81|480.71|484.89|480.79|484.79|480.69|5
1635210620000|2021-10-26 01:10:20|484.89|480.79|484.9|480.8|484.9|480.8|484.89|480.79|2
1635210630000|2021-10-26 01:10:30|485.04|480.94|485.02|480.92|485.11|481.01|484.97|480.87|9
1635210640000|2021-10-26 01:10:40|485.03|480.93|485.15|481.05|485.15|481.05|485|480.9|8
1635210650000|2021-10-26 01:10:50|485.2|481.1|485.45|481.35|485.45|481.35|485.18|481.08|6
1635210660000|2021-10-26 01:11:00|485.49|481.39|485.6|481.5|485.6|481.5|485.49|481.39|4
1635210670000|2021-10-26 01:11:10|485.68|481.58|485.69|481.59|485.69|481.59|485.68|481.58|2
1635210680000|2021-10-26 01:11:20|485.78|481.68|485.7|481.6|485.78|481.68|485.7|481.6|2
1635210700000|2021-10-26 01:11:40|485.72|481.62|485.6|481.5|485.72|481.62|485.6|481.5|3
1635210710000|2021-10-26 01:11:50|485.59|481.49|485.4|481.3|485.61|481.51|485.4|481.3|7
1635210720000|2021-10-26 01:12:00|485.41|481.31|485.6|481.5|485.65|481.55|485.3|481.2|10
1635210730000|2021-10-26 01:12:10|485.61|481.51|485.51|481.41|485.61|481.51|485.5|481.4|4
1635210740000|2021-10-26 01:12:20|485.5|481.4|485.45|481.35|485.51|481.41|485.4|481.3|18
1635210750000|2021-10-26 01:12:30|485.41|481.31|485.5|481.4|485.5|481.4|485.4|481.3|4
1635210760000|2021-10-26 01:12:40|485.51|481.41|485.5|481.4|485.51|481.41|485.5|481.4|2
1635210770000|2021-10-26 01:12:50|485.51|481.41|485.4|481.3|485.51|481.41|485.4|481.3|5
1635210780000|2021-10-26 01:13:00|485.43|481.33|485.41|481.31|485.43|481.33|485.4|481.3|10
1635210790000|2021-10-26 01:13:10|485.37|481.27|485.4|481.3|485.4|481.3|485.37|481.27|2
1635210800000|2021-10-26 01:13:20|485.39|481.29|485.37|481.27|485.39|481.29|485.29|481.19|10
1635210810000|2021-10-26 01:13:30|485.32|481.22|485.21|481.11|485.32|481.22|485.21|481.11|7
1635210820000|2021-10-26 01:13:40|485.23|481.13|485.17|481.07|485.23|481.13|485.16|481.06|7
1635210830000|2021-10-26 01:13:50|485.18|481.08|485.17|481.07|485.3|481.2|485.15|481.05|17
1635210840000|2021-10-26 01:14:00|485.16|481.06|485.19|481.09|485.19|481.09|485.16|481.06|14
1635210850000|2021-10-26 01:14:10|485.23|481.13|485.24|481.14|485.27|481.17|485.22|481.12|6
1635210860000|2021-10-26 01:14:20|485.25|481.15|485.36|481.26|485.37|481.27|485.25|481.15|11
1635210870000|2021-10-26 01:14:30|485.37|481.27|485.37|481.27|485.37|481.27|485.27|481.17|3
1635210880000|2021-10-26 01:14:40|485.3|481.2|485.31|481.21|485.31|481.21|485.3|481.2|2
1635210890000|2021-10-26 01:14:50|485.34|481.24|485.32|481.22|485.37|481.27|485.28|481.18|8
1635210900000|2021-10-26 01:15:00|485.31|481.21|485.3|481.2|485.31|481.21|485.3|481.2|4
1635210910000|2021-10-26 01:15:10|485.29|481.19|485.31|481.21|485.32|481.22|485.28|481.18|7
1635210920000|2021-10-26 01:15:20|485.32|481.22|485.33|481.23|485.33|481.23|485.32|481.22|2
1635210930000|2021-10-26 01:15:30|485.31|481.21|485.4|481.3|485.4|481.3|485.31|481.21|5
1635210940000|2021-10-26 01:15:40|485.41|481.31|485.41|481.31|485.41|481.31|485.41|481.31|1
1635210950000|2021-10-26 01:15:50|485.42|481.32|485.54|481.44|485.54|481.44|485.42|481.32|6
1635210960000|2021-10-26 01:16:00|485.59|481.49|485.65|481.55|485.65|481.55|485.59|481.49|4
1635210970000|2021-10-26 01:16:10|485.6|481.5|485.5|481.4|485.6|481.5|485.5|481.4|6
1635210980000|2021-10-26 01:16:20|485.57|481.47|485.63|481.53|485.63|481.53|485.57|481.47|4
1635211000000|2021-10-26 01:16:40|485.7|481.6|485.81|481.71|485.81|481.71|485.7|481.6|5
1635211020000|2021-10-26 01:17:00|485.87|481.77|485.94|481.84|485.97|481.87|485.87|481.77|3
1635211030000|2021-10-26 01:17:10|485.93|481.83|485.8|481.7|485.94|481.84|485.8|481.7|8
1635211040000|2021-10-26 01:17:20|485.86|481.76|486|481.9|486|481.9|485.85|481.75|7
1635211050000|2021-10-26 01:17:30|486.03|481.93|486.06|481.96|486.06|481.96|486.03|481.93|2
1635211060000|2021-10-26 01:17:40|486.05|481.95|486.07|481.97|486.07|481.97|486.05|481.95|4
1635211070000|2021-10-26 01:17:50|486.08|481.98|486.08|481.98|486.08|481.98|486.06|481.96|3
1635211080000|2021-10-26 01:18:00|486.07|481.97|486.2|482.1|486.24|482.14|486.07|481.97|5
1635211090000|2021-10-26 01:18:10|486.19|482.09|486.16|482.06|486.19|482.09|486.16|482.06|6
1635211100000|2021-10-26 01:18:20|486.13|482.03|486.15|482.05|486.15|482.05|486.1|482|3
1635211110000|2021-10-26 01:18:30|486.2|482.1|486.58|482.48|486.6|482.5|486.2|482.1|13
1635211120000|2021-10-26 01:18:40|486.54|482.44|486.6|482.5|486.6|482.5|486.54|482.44|2
1635211130000|2021-10-26 01:18:50|486.69|482.59|486.71|482.61|486.71|482.61|486.6|482.5|8
1635211140000|2021-10-26 01:19:00|486.7|482.6|486.7|482.6|486.7|482.6|486.68|482.58|4
1635211150000|2021-10-26 01:19:10|486.69|482.59|486.7|482.6|486.7|482.6|486.69|482.59|2
1635211160000|2021-10-26 01:19:20|486.78|482.68|486.8|482.7|486.8|482.7|486.77|482.67|3
1635211170000|2021-10-26 01:19:30|486.82|482.72|486.7|482.6|486.82|482.72|486.7|482.6|5
1635211180000|2021-10-26 01:19:40|486.67|482.57|486.77|482.67|486.77|482.67|486.67|482.57|2
1635211190000|2021-10-26 01:19:50|486.95|482.85|487.11|483.01|487.11|483.01|486.95|482.85|7
1635211200000|2021-10-26 01:20:00|487.15|483.05|487.15|483.05|487.15|483.05|487.15|483.05|1
1635211210000|2021-10-26 01:20:10|487.13|483.03|487.1|483|487.13|483.03|487.1|483|2
1635211220000|2021-10-26 01:20:20|487.11|483.01|487|482.9|487.11|483.01|487|482.9|4
1635211230000|2021-10-26 01:20:30|487.05|482.95|487.05|482.95|487.05|482.95|487.05|482.95|1
1635211240000|2021-10-26 01:20:40|487.06|482.96|487.1|483|487.1|483|487.06|482.96|7
1635211250000|2021-10-26 01:20:50|487|482.9|486.9|482.8|487.01|482.91|486.9|482.8|3
1635211260000|2021-10-26 01:21:00|486.91|482.81|486.9|482.8|486.91|482.81|486.8|482.7|4
1635211270000|2021-10-26 01:21:10|486.88|482.78|486.9|482.8|486.93|482.83|486.88|482.78|4
1635211290000|2021-10-26 01:21:30|486.91|482.81|486.9|482.8|486.93|482.83|486.9|482.8|3
1635211300000|2021-10-26 01:21:40|486.88|482.78|486.89|482.79|486.89|482.79|486.88|482.78|2
1635211310000|2021-10-26 01:21:50|486.9|482.8|486.9|482.8|486.9|482.8|486.9|482.8|1
1635211320000|2021-10-26 01:22:00|486.83|482.73|486.8|482.7|486.83|482.73|486.8|482.7|3
1635211330000|2021-10-26 01:22:10|486.82|482.72|486.92|482.82|486.92|482.82|486.8|482.7|5
1635211340000|2021-10-26 01:22:20|486.94|482.84|486.94|482.84|486.94|482.84|486.9|482.8|8
1635211350000|2021-10-26 01:22:30|486.95|482.85|486.94|482.84|486.96|482.86|486.94|482.84|3
1635211360000|2021-10-26 01:22:40|486.8|482.7|486.8|482.7|486.8|482.7|486.8|482.7|1
1635211370000|2021-10-26 01:22:50|486.9|482.8|486.92|482.82|486.93|482.83|486.87|482.77|6
1635211380000|2021-10-26 01:23:00|486.94|482.84|486.95|482.85|486.95|482.85|486.92|482.82|3
1635211390000|2021-10-26 01:23:10|486.94|482.84|486.94|482.84|486.95|482.85|486.94|482.84|3
1635211400000|2021-10-26 01:23:20|486.97|482.87|486.97|482.87|486.97|482.87|486.97|482.87|1
1635211420000|2021-10-26 01:23:40|486.8|482.7|486.8|482.7|486.8|482.7|486.8|482.7|1
1635211430000|2021-10-26 01:23:50|486.85|482.75|486.85|482.75|486.85|482.75|486.85|482.75|1
1635211440000|2021-10-26 01:24:00|486.8|482.7|486.8|482.7|486.83|482.73|486.8|482.7|3
1635211460000|2021-10-26 01:24:20|486.77|482.67|486.5|482.4|486.78|482.68|486.5|482.4|5
1635211470000|2021-10-26 01:24:30|486.4|482.3|486.31|482.21|486.4|482.3|486.3|482.2|4
1635211480000|2021-10-26 01:24:40|486.3|482.2|486.22|482.12|486.36|482.26|486.2|482.1|11
1635211490000|2021-10-26 01:24:50|486.21|482.11|486.1|482|486.22|482.12|486.1|482|6
1635211500000|2021-10-26 01:25:00|486.24|482.14|486.33|482.23|486.39|482.29|486.22|482.12|16
1635211510000|2021-10-26 01:25:10|486.3|482.2|486.39|482.29|486.48|482.38|486.3|482.2|20
1635211520000|2021-10-26 01:25:20|486.36|482.26|486.56|482.46|486.58|482.48|486.36|482.26|16
1635211530000|2021-10-26 01:25:30|486.55|482.45|486.6|482.5|486.62|482.52|486.55|482.45|11
1635211540000|2021-10-26 01:25:40|486.59|482.49|486.49|482.39|486.59|482.49|486.45|482.35|13
1635211550000|2021-10-26 01:25:50|486.5|482.4|486.32|482.22|486.5|482.4|486.31|482.21|18
1635211560000|2021-10-26 01:26:00|486.31|482.21|486.3|482.2|486.32|482.22|486.3|482.2|10
1635211570000|2021-10-26 01:26:10|486.29|482.19|486.39|482.29|486.39|482.29|486.29|482.19|8
1635211580000|2021-10-26 01:26:20|486.41|482.31|486.32|482.22|486.41|482.31|486.31|482.21|7
1635211590000|2021-10-26 01:26:30|486.31|482.21|486.23|482.13|486.31|482.21|486.23|482.13|6
1635211600000|2021-10-26 01:26:40|486.22|482.12|486.3|482.2|486.3|482.2|486.22|482.12|2
1635211610000|2021-10-26 01:26:50|486.21|482.11|486.21|482.11|486.21|482.11|486.21|482.11|1
1635211620000|2021-10-26 01:27:00|486.22|482.12|486.22|482.12|486.27|482.17|486.21|482.11|6
1635211630000|2021-10-26 01:27:10|486.17|482.07|486.17|482.07|486.17|482.07|486.17|482.07|1
1635211640000|2021-10-26 01:27:20|486.18|482.08|486.22|482.12|486.22|482.12|486.18|482.08|3
1635211650000|2021-10-26 01:27:30|486.16|482.06|486.19|482.09|486.22|482.12|486.16|482.06|3
1635211660000|2021-10-26 01:27:40|486.24|482.14|486.21|482.11|486.25|482.15|486.16|482.06|6
1635211670000|2021-10-26 01:27:50|486.23|482.13|486.21|482.11|486.23|482.13|486.21|482.11|3
1635211680000|2021-10-26 01:28:00|486.23|482.13|486.29|482.19|486.32|482.22|486.2|482.1|9
1635211690000|2021-10-26 01:28:10|486.21|482.11|486.22|482.12|486.25|482.15|486.21|482.11|6
1635211700000|2021-10-26 01:28:20|486.24|482.14|486.24|482.14|486.24|482.14|486.23|482.13|5
1635211710000|2021-10-26 01:28:30|486.22|482.12|486.4|482.3|486.4|482.3|486.22|482.12|11
1635211720000|2021-10-26 01:28:40|486.39|482.29|486.51|482.41|486.51|482.41|486.39|482.29|6
1635211730000|2021-10-26 01:28:50|486.5|482.4|486.49|482.39|486.51|482.41|486.49|482.39|4
1635211740000|2021-10-26 01:29:00|486.5|482.4|486.47|482.37|486.5|482.4|486.47|482.37|7
1635211750000|2021-10-26 01:29:10|486.44|482.34|486.35|482.25|486.44|482.34|486.33|482.23|9
1635211760000|2021-10-26 01:29:20|486.39|482.29|486.38|482.28|486.39|482.29|486.37|482.27|3
1635211770000|2021-10-26 01:29:30|486.36|482.26|486.33|482.23|486.37|482.27|486.33|482.23|5
1635211780000|2021-10-26 01:29:40|486.32|482.22|486.32|482.22|486.32|482.22|486.32|482.22|1
1635211790000|2021-10-26 01:29:50|486.34|482.24|486.32|482.22|486.34|482.24|486.3|482.2|5
1635211800000|2021-10-26 01:30:00|486.34|482.24|486.32|482.22|486.37|482.27|486.31|482.21|11
1635211810000|2021-10-26 01:30:10|486.31|482.21|486.32|482.22|486.32|482.22|486.31|482.21|8
1635211820000|2021-10-26 01:30:20|486.31|482.21|486.49|482.39|486.49|482.39|486.31|482.21|12
1635211830000|2021-10-26 01:30:30|486.56|482.46|486.66|482.56|486.69|482.59|486.51|482.41|12
1635211840000|2021-10-26 01:30:40|486.65|482.55|486.79|482.69|486.79|482.69|486.65|482.55|12
1635211850000|2021-10-26 01:30:50|486.8|482.7|486.84|482.74|486.84|482.74|486.8|482.7|9
1635211860000|2021-10-26 01:31:00|486.86|482.76|486.88|482.78|486.9|482.8|486.85|482.75|8
1635211870000|2021-10-26 01:31:10|486.86|482.76|486.84|482.74|486.86|482.76|486.84|482.74|2
1635211890000|2021-10-26 01:31:30|486.85|482.75|486.89|482.79|486.91|482.81|486.85|482.75|5
1635211900000|2021-10-26 01:31:40|486.88|482.78|486.81|482.71|486.88|482.78|486.8|482.7|4
1635211910000|2021-10-26 01:31:50|486.83|482.73|486.8|482.7|486.84|482.74|486.8|482.7|5
1635211920000|2021-10-26 01:32:00|486.81|482.71|486.81|482.71|486.81|482.71|486.81|482.71|1
1635211930000|2021-10-26 01:32:10|486.8|482.7|486.77|482.67|486.81|482.71|486.77|482.67|4
1635211940000|2021-10-26 01:32:20|486.76|482.66|486.75|482.65|486.76|482.66|486.75|482.65|2
1635211950000|2021-10-26 01:32:30|486.7|482.6|486.7|482.6|486.73|482.63|486.7|482.6|5
1635211960000|2021-10-26 01:32:40|486.69|482.59|486.66|482.56|486.71|482.61|486.66|482.56|11
1635211970000|2021-10-26 01:32:50|486.62|482.52|486.62|482.52|486.62|482.52|486.62|482.52|1
1635211980000|2021-10-26 01:33:00|486.6|482.5|486.57|482.47|486.6|482.5|486.47|482.37|5
1635211990000|2021-10-26 01:33:10|486.55|482.45|486.61|482.51|486.62|482.52|486.55|482.45|7
1635212000000|2021-10-26 01:33:20|486.53|482.43|486.59|482.49|486.6|482.5|486.5|482.4|5
1635212010000|2021-10-26 01:33:30|486.6|482.5|486.6|482.5|486.6|482.5|486.57|482.47|6
1635212020000|2021-10-26 01:33:40|486.61|482.51|486.6|482.5|486.61|482.51|486.6|482.5|4
1635212030000|2021-10-26 01:33:50|486.58|482.48|486.66|482.56|486.67|482.57|486.58|482.48|4
1635212040000|2021-10-26 01:34:00|486.67|482.57|486.7|482.6|486.75|482.65|486.67|482.57|10
1635212050000|2021-10-26 01:34:10|486.6|482.5|486.6|482.5|486.63|482.53|486.6|482.5|9
1635212060000|2021-10-26 01:34:20|486.61|482.51|486.73|482.63|486.73|482.63|486.6|482.5|10
1635212070000|2021-10-26 01:34:30|486.74|482.64|486.8|482.7|486.8|482.7|486.74|482.64|2
1635212080000|2021-10-26 01:34:40|486.83|482.73|486.7|482.6|486.83|482.73|486.7|482.6|11
1635212090000|2021-10-26 01:34:50|486.71|482.61|486.72|482.62|486.72|482.62|486.7|482.6|6
1635212100000|2021-10-26 01:35:00|486.71|482.61|486.64|482.54|486.72|482.62|486.6|482.5|12
1635212110000|2021-10-26 01:35:10|486.6|482.5|486.46|482.36|486.62|482.52|486.4|482.3|16
1635212120000|2021-10-26 01:35:20|486.45|482.35|486.4|482.3|486.45|482.35|486.4|482.3|8
1635212130000|2021-10-26 01:35:30|486.43|482.33|486.4|482.3|486.43|482.33|486.4|482.3|3
1635212140000|2021-10-26 01:35:40|486.45|482.35|486.5|482.4|486.51|482.41|486.45|482.35|6
1635212150000|2021-10-26 01:35:50|486.51|482.41|486.55|482.45|486.56|482.46|486.5|482.4|12
1635212160000|2021-10-26 01:36:00|486.54|482.44|486.58|482.48|486.58|482.48|486.54|482.44|3
1635212170000|2021-10-26 01:36:10|486.57|482.47|486.59|482.49|486.62|482.52|486.56|482.46|8
1635212180000|2021-10-26 01:36:20|486.58|482.48|486.61|482.51|486.62|482.52|486.58|482.48|7
1635212190000|2021-10-26 01:36:30|486.63|482.53|486.63|482.53|486.71|482.61|486.63|482.53|12
1635212200000|2021-10-26 01:36:40|486.64|482.54|486.66|482.56|486.67|482.57|486.64|482.54|6
1635212210000|2021-10-26 01:36:50|486.64|482.54|486.6|482.5|486.68|482.58|486.6|482.5|10
1635212220000|2021-10-26 01:37:00|486.61|482.51|486.6|482.5|486.61|482.51|486.6|482.5|2
1635212240000|2021-10-26 01:37:20|486.62|482.52|486.62|482.52|486.62|482.52|486.62|482.52|1
1635212250000|2021-10-26 01:37:30|486.61|482.51|486.6|482.5|486.61|482.51|486.6|482.5|4
1635212260000|2021-10-26 01:37:40|486.7|482.6|486.79|482.69|486.79|482.69|486.61|482.51|11
1635212270000|2021-10-26 01:37:50|486.78|482.68|486.8|482.7|486.8|482.7|486.7|482.6|11
1635212280000|2021-10-26 01:38:00|486.76|482.66|486.7|482.6|486.76|482.66|486.7|482.6|5
1635212290000|2021-10-26 01:38:10|486.6|482.5|486.6|482.5|486.6|482.5|486.6|482.5|1
1635212310000|2021-10-26 01:38:30|486.59|482.49|486.61|482.51|486.61|482.51|486.59|482.49|4
1635212320000|2021-10-26 01:38:40|486.56|482.46|486.51|482.41|486.56|482.46|486.51|482.41|4
1635212330000|2021-10-26 01:38:50|486.5|482.4|486.49|482.39|486.5|482.4|486.48|482.38|3
1635212340000|2021-10-26 01:39:00|486.5|482.4|486.5|482.4|486.51|482.41|486.5|482.4|3
1635212350000|2021-10-26 01:39:10|486.51|482.41|486.5|482.4|486.51|482.41|486.5|482.4|2
1635212370000|2021-10-26 01:39:30|486.51|482.41|486.4|482.3|486.51|482.41|486.4|482.3|3
1635212380000|2021-10-26 01:39:40|486.42|482.32|486.54|482.44|486.54|482.44|486.41|482.31|8
1635212390000|2021-10-26 01:39:50|486.51|482.41|486.59|482.49|486.65|482.55|486.51|482.41|12
1635212400000|2021-10-26 01:40:00|486.6|482.5|486.52|482.42|486.6|482.5|486.51|482.41|15
1635212410000|2021-10-26 01:40:10|486.51|482.41|486.52|482.42|486.52|482.42|486.51|482.41|2
1635212420000|2021-10-26 01:40:20|486.53|482.43|486.51|482.41|486.53|482.43|486.51|482.41|5
1635212430000|2021-10-26 01:40:30|486.52|482.42|486.52|482.42|486.53|482.43|486.51|482.41|9
1635212440000|2021-10-26 01:40:40|486.55|482.45|486.52|482.42|486.55|482.45|486.52|482.42|2
1635212460000|2021-10-26 01:41:00|486.53|482.43|486.52|482.42|486.53|482.43|486.52|482.42|4
1635212470000|2021-10-26 01:41:10|486.53|482.43|486.53|482.43|486.53|482.43|486.53|482.43|1
1635212480000|2021-10-26 01:41:20|486.51|482.41|486.51|482.41|486.61|482.51|486.5|482.4|16
1635212490000|2021-10-26 01:41:30|486.52|482.42|486.5|482.4|486.53|482.43|486.5|482.4|4
1635212500000|2021-10-26 01:41:40|486.51|482.41|486.5|482.4|486.51|482.41|486.5|482.4|2
1635212510000|2021-10-26 01:41:50|486.51|482.41|486.51|482.41|486.51|482.41|486.51|482.41|1
1635212520000|2021-10-26 01:42:00|486.5|482.4|486.5|482.4|486.5|482.4|486.5|482.4|1
1635212550000|2021-10-26 01:42:30|486.51|482.41|486.41|482.31|486.51|482.41|486.41|482.31|3
1635212560000|2021-10-26 01:42:40|486.32|482.22|486.32|482.22|486.32|482.22|486.32|482.22|1
1635212580000|2021-10-26 01:43:00|486.3|482.2|486.3|482.2|486.31|482.21|486.3|482.2|3
1635212590000|2021-10-26 01:43:10|486.31|482.21|486.3|482.2|486.31|482.21|486.3|482.2|2
1635212600000|2021-10-26 01:43:20|486.31|482.21|486.31|482.21|486.31|482.21|486.31|482.21|1
1635212610000|2021-10-26 01:43:30|486.3|482.2|486.31|482.21|486.31|482.21|486.3|482.2|2
1635212620000|2021-10-26 01:43:40|486.3|482.2|486.4|482.3|486.4|482.3|486.3|482.2|3
1635212630000|2021-10-26 01:43:50|486.44|482.34|486.4|482.3|486.44|482.34|486.3|482.2|5
1635212640000|2021-10-26 01:44:00|486.3|482.2|486.4|482.3|486.4|482.3|486.3|482.2|3
1635212650000|2021-10-26 01:44:10|486.39|482.29|486.4|482.3|486.4|482.3|486.39|482.29|2
1635212660000|2021-10-26 01:44:20|486.41|482.31|486.3|482.2|486.41|482.31|486.3|482.2|3
1635212670000|2021-10-26 01:44:30|486.33|482.23|486.43|482.33|486.43|482.33|486.33|482.23|3
1635212680000|2021-10-26 01:44:40|486.42|482.32|486.41|482.31|486.42|482.32|486.4|482.3|3
1635212700000|2021-10-26 01:45:00|486.42|482.32|486.43|482.33|486.43|482.33|486.41|482.31|3
1635212710000|2021-10-26 01:45:10|486.41|482.31|486.27|482.17|486.41|482.31|486.27|482.17|4
1635212720000|2021-10-26 01:45:20|486.25|482.15|486.21|482.11|486.28|482.18|486.2|482.1|6
1635212730000|2021-10-26 01:45:30|486.2|482.1|486.1|482|486.2|482.1|486.1|482|8
1635212740000|2021-10-26 01:45:40|486.11|482.01|486.11|482.01|486.11|482.01|486.11|482.01|1
1635212750000|2021-10-26 01:45:50|486.1|482|485.8|481.7|486.1|482|485.8|481.7|9
1635212760000|2021-10-26 01:46:00|485.82|481.72|485.85|481.75|485.86|481.76|485.8|481.7|5
1635212770000|2021-10-26 01:46:10|485.84|481.74|485.9|481.8|485.9|481.8|485.84|481.74|3
1635212780000|2021-10-26 01:46:20|485.8|481.7|485.8|481.7|485.9|481.8|485.8|481.7|9
1635212790000|2021-10-26 01:46:30|485.85|481.75|485.85|481.75|485.85|481.75|485.85|481.75|1
1635212800000|2021-10-26 01:46:40|485.84|481.74|485.93|481.83|485.95|481.85|485.84|481.74|6
1635212810000|2021-10-26 01:46:50|485.92|481.82|485.99|481.89|486|481.9|485.92|481.82|4
1635212820000|2021-10-26 01:47:00|486|481.9|486|481.9|486|481.9|485.99|481.89|3
1635212830000|2021-10-26 01:47:10|485.99|481.89|486|481.9|486|481.9|485.99|481.89|4
1635212840000|2021-10-26 01:47:20|485.99|481.89|485.9|481.8|486|481.9|485.9|481.8|3
1635212850000|2021-10-26 01:47:30|486|481.9|486|481.9|486|481.9|485.98|481.88|4
1635212860000|2021-10-26 01:47:40|485.9|481.8|485.9|481.8|485.9|481.8|485.9|481.8|1
1635212870000|2021-10-26 01:47:50|485.8|481.7|485.91|481.81|485.91|481.81|485.8|481.7|3
1635212880000|2021-10-26 01:48:00|485.92|481.82|486.02|481.92|486.02|481.92|485.92|481.82|4
1635212890000|2021-10-26 01:48:10|486.12|482.02|486.14|482.04|486.14|482.04|486.09|481.99|9
1635212900000|2021-10-26 01:48:20|486.05|481.95|486.1|482|486.1|482|486.05|481.95|2
1635212910000|2021-10-26 01:48:30|486|481.9|486.05|481.95|486.05|481.95|486|481.9|2
1635212920000|2021-10-26 01:48:40|486.11|482.01|485.95|481.85|486.11|482.01|485.95|481.85|5
1635212930000|2021-10-26 01:48:50|485.9|481.8|485.9|481.8|485.95|481.85|485.9|481.8|4
1635212940000|2021-10-26 01:49:00|486|481.9|485.94|481.84|486|481.9|485.9|481.8|3
1635212960000|2021-10-26 01:49:20|485.93|481.83|485.93|481.83|485.93|481.83|485.93|481.83|1
1635212970000|2021-10-26 01:49:30|485.92|481.82|485.92|481.82|485.92|481.82|485.92|481.82|1
1635212980000|2021-10-26 01:49:40|485.93|481.83|485.94|481.84|486.02|481.92|485.93|481.83|10
1635212990000|2021-10-26 01:49:50|485.93|481.83|485.97|481.87|485.97|481.87|485.93|481.83|3
1635213000000|2021-10-26 01:50:00|485.93|481.83|485.9|481.8|486.01|481.91|485.9|481.8|8
1635213010000|2021-10-26 01:50:10|485.92|481.82|486|481.9|486.03|481.93|485.92|481.82|14
1635213020000|2021-10-26 01:50:20|486.01|481.91|486.01|481.91|486.03|481.93|486.01|481.91|5
1635213030000|2021-10-26 01:50:30|486.05|481.95|486.07|481.97|486.07|481.97|486.02|481.92|5
1635213040000|2021-10-26 01:50:40|486.04|481.94|486.12|482.02|486.12|482.02|486|481.9|6
1635213050000|2021-10-26 01:50:50|486.11|482.01|486.12|482.02|486.12|482.02|486.07|481.97|6
1635213060000|2021-10-26 01:51:00|486.1|482|486.1|482|486.1|482|486.03|481.93|4
1635213070000|2021-10-26 01:51:10|486.11|482.01|486.01|481.91|486.14|482.04|486.01|481.91|8
1635213080000|2021-10-26 01:51:20|486.04|481.94|486.08|481.98|486.11|482.01|486|481.9|8
1635213090000|2021-10-26 01:51:30|486.1|482|486.09|481.99|486.1|482|486.08|481.98|3
1635213100000|2021-10-26 01:51:40|486.08|481.98|486.11|482.01|486.15|482.05|486.08|481.98|4
1635213120000|2021-10-26 01:52:00|486.1|482|486.06|481.96|486.1|482|486.06|481.96|4
1635213130000|2021-10-26 01:52:10|486.07|481.97|486.08|481.98|486.08|481.98|486.07|481.97|2
1635213140000|2021-10-26 01:52:20|486.09|481.99|486.14|482.04|486.2|482.1|486.06|481.96|9
1635213150000|2021-10-26 01:52:30|486.21|482.11|486.19|482.09|486.21|482.11|486.1|482|13
1635213160000|2021-10-26 01:52:40|486.15|482.05|486.17|482.07|486.19|482.09|486.15|482.05|3
1635213170000|2021-10-26 01:52:50|486.18|482.08|486.17|482.07|486.18|482.08|486.17|482.07|2
1635213180000|2021-10-26 01:53:00|486.19|482.09|486.05|481.95|486.19|482.09|486.02|481.92|18
1635213190000|2021-10-26 01:53:10|486.11|482.01|485.91|481.81|486.11|482.01|485.88|481.78|16
1635213200000|2021-10-26 01:53:20|485.88|481.78|485.82|481.72|485.89|481.79|485.8|481.7|18
1635213210000|2021-10-26 01:53:30|485.75|481.65|485.72|481.62|485.82|481.72|485.7|481.6|14
1635213220000|2021-10-26 01:53:40|485.71|481.61|485.74|481.64|485.8|481.7|485.69|481.59|21
1635213230000|2021-10-26 01:53:50|485.71|481.61|485.8|481.7|485.8|481.7|485.71|481.61|12
1635213240000|2021-10-26 01:54:00|485.81|481.71|485.8|481.7|485.81|481.71|485.79|481.69|4
1635213250000|2021-10-26 01:54:10|485.79|481.69|485.8|481.7|485.81|481.71|485.77|481.67|6
1635213260000|2021-10-26 01:54:20|485.79|481.69|485.79|481.69|485.83|481.73|485.75|481.65|10
1635213270000|2021-10-26 01:54:30|485.8|481.7|485.86|481.76|485.9|481.8|485.74|481.64|17
1635213280000|2021-10-26 01:54:40|485.89|481.79|486.01|481.91|486.14|482.04|485.87|481.77|19
1635213290000|2021-10-26 01:54:50|486.17|482.07|485.95|481.85|486.19|482.09|485.95|481.85|16
1635213300000|2021-10-26 01:55:00|485.94|481.84|485.93|481.83|485.95|481.85|485.9|481.8|17
1635213310000|2021-10-26 01:55:10|485.92|481.82|485.98|481.88|485.99|481.89|485.92|481.82|14
1635213320000|2021-10-26 01:55:20|485.96|481.86|485.93|481.83|485.98|481.88|485.91|481.81|14
1635213330000|2021-10-26 01:55:30|485.9|481.8|485.92|481.82|485.93|481.83|485.86|481.76|14
1635213340000|2021-10-26 01:55:40|485.91|481.81|485.76|481.66|485.91|481.81|485.75|481.65|18
1635213350000|2021-10-26 01:55:50|485.75|481.65|485.83|481.73|485.83|481.73|485.74|481.64|16
1635213360000|2021-10-26 01:56:00|485.84|481.74|485.89|481.79|485.89|481.79|485.82|481.72|16
1635213370000|2021-10-26 01:56:10|485.88|481.78|485.93|481.83|485.93|481.83|485.8|481.7|6
1635213380000|2021-10-26 01:56:20|485.92|481.82|485.92|481.82|485.93|481.83|485.91|481.81|5
1635213390000|2021-10-26 01:56:30|485.91|481.81|485.92|481.82|485.95|481.85|485.91|481.81|5
1635213400000|2021-10-26 01:56:40|485.91|481.81|485.94|481.84|485.94|481.84|485.91|481.81|3
1635213410000|2021-10-26 01:56:50|485.93|481.83|485.94|481.84|485.95|481.85|485.93|481.83|4
1635213420000|2021-10-26 01:57:00|485.95|481.85|485.92|481.82|485.95|481.85|485.92|481.82|6
1635213430000|2021-10-26 01:57:10|485.89|481.79|485.85|481.75|485.89|481.79|485.85|481.75|4
1635213440000|2021-10-26 01:57:20|485.83|481.73|485.83|481.73|485.84|481.74|485.82|481.72|7
1635213450000|2021-10-26 01:57:30|485.85|481.75|485.83|481.73|485.85|481.75|485.83|481.73|3
1635213460000|2021-10-26 01:57:40|485.82|481.72|485.83|481.73|485.85|481.75|485.82|481.72|4
1635213470000|2021-10-26 01:57:50|485.82|481.72|485.76|481.66|485.88|481.78|485.76|481.66|11
1635213480000|2021-10-26 01:58:00|485.75|481.65|485.7|481.6|485.78|481.68|485.7|481.6|12
1635213490000|2021-10-26 01:58:10|485.6|481.5|485.56|481.46|485.64|481.54|485.55|481.45|20
1635213500000|2021-10-26 01:58:20|485.55|481.45|485.44|481.34|485.55|481.45|485.39|481.29|17
1635213510000|2021-10-26 01:58:30|485.43|481.33|485.46|481.36|485.47|481.37|485.43|481.33|4
1635213520000|2021-10-26 01:58:40|485.4|481.3|485.4|481.3|485.4|481.3|485.4|481.3|1
1635213530000|2021-10-26 01:58:50|485.3|481.2|485.34|481.24|485.34|481.24|485.3|481.2|5
1635213540000|2021-10-26 01:59:00|485.33|481.23|485.3|481.2|485.35|481.25|485.25|481.15|8
1635213550000|2021-10-26 01:59:10|485.31|481.21|485.38|481.28|485.38|481.28|485.29|481.19|13
1635213560000|2021-10-26 01:59:20|485.39|481.29|485.51|481.41|485.52|481.42|485.38|481.28|18
1635213570000|2021-10-26 01:59:30|485.52|481.42|485.61|481.51|485.61|481.51|485.5|481.4|15
1635213580000|2021-10-26 01:59:40|485.6|481.5|485.63|481.53|485.68|481.58|485.6|481.5|5
1635213590000|2021-10-26 01:59:50|485.64|481.54|485.64|481.54|485.64|481.54|485.63|481.53|3
1635213600000|2021-10-26 02:00:00|485.63|481.53|485.97|481.87|486.03|481.93|485.62|481.52|28
1635213610000|2021-10-26 02:00:10|485.95|481.85|486.04|481.94|486.04|481.94|485.93|481.83|8
1635213620000|2021-10-26 02:00:20|485.99|481.89|486.09|481.99|486.09|481.99|485.99|481.89|6
1635213630000|2021-10-26 02:00:30|486.2|482.1|486.24|482.14|486.24|482.14|486.2|482.1|2
1635213640000|2021-10-26 02:00:40|486.22|482.12|486.23|482.13|486.23|482.13|486.22|482.12|2
1635213650000|2021-10-26 02:00:50|486.25|482.15|486.59|482.49|486.59|482.49|486.25|482.15|9
1635213700000|2021-10-26 02:01:40|486.6|482.5|486.4|482.3|486.6|482.5|486.4|482.3|5
1635213710000|2021-10-26 02:01:50|486.38|482.28|486.4|482.3|486.4|482.3|486.38|482.28|2
1635213720000|2021-10-26 02:02:00|486.44|482.34|486.4|482.3|486.44|482.34|486.4|482.3|2
1635213730000|2021-10-26 02:02:10|486.43|482.33|486.4|482.3|486.43|482.33|486.4|482.3|2
1635213740000|2021-10-26 02:02:20|486.42|482.32|486.4|482.3|486.44|482.34|486.4|482.3|10
1635213750000|2021-10-26 02:02:30|486.42|482.32|486.34|482.24|486.42|482.32|486.34|482.24|9
1635213760000|2021-10-26 02:02:40|486.31|482.21|486.14|482.04|486.31|482.21|486.14|482.04|9
1635213770000|2021-10-26 02:02:50|486.13|482.03|485.93|481.83|486.13|482.03|485.92|481.82|24
1635213780000|2021-10-26 02:03:00|485.95|481.85|485.93|481.83|486|481.9|485.93|481.83|7
1635213790000|2021-10-26 02:03:10|485.92|481.82|485.89|481.79|485.93|481.83|485.87|481.77|14
1635213800000|2021-10-26 02:03:20|485.9|481.8|486.07|481.97|486.1|482|485.9|481.8|9
1635213810000|2021-10-26 02:03:30|486|481.9|485.9|481.8|486|481.9|485.9|481.8|7
1635213820000|2021-10-26 02:03:40|486|481.9|486.02|481.92|486.04|481.94|486|481.9|8
1635213830000|2021-10-26 02:03:50|486|481.9|486|481.9|486|481.9|486|481.9|1
1635213840000|2021-10-26 02:04:00|486.02|481.92|486|481.9|486.04|481.94|486|481.9|4
1635213850000|2021-10-26 02:04:10|486.01|481.91|486.03|481.93|486.03|481.93|486|481.9|7
1635213860000|2021-10-26 02:04:20|486.05|481.95|486.1|482|486.1|482|486.03|481.93|4
1635213870000|2021-10-26 02:04:30|486.09|481.99|486.15|482.05|486.15|482.05|486.07|481.97|13
1635213880000|2021-10-26 02:04:40|486.17|482.07|486.2|482.1|486.2|482.1|486.17|482.07|4
1635213890000|2021-10-26 02:04:50|486.26|482.16|486.25|482.15|486.27|482.17|486.24|482.14|4
1635213900000|2021-10-26 02:05:00|486.3|482.2|486.38|482.28|486.38|482.28|486.3|482.2|4
1635213910000|2021-10-26 02:05:10|486.37|482.27|486.2|482.1|486.37|482.27|486.2|482.1|11
1635213920000|2021-10-26 02:05:20|486.23|482.13|486.27|482.17|486.28|482.18|486.22|482.12|7
1635213930000|2021-10-26 02:05:30|486.24|482.14|486.3|482.2|486.3|482.2|486.24|482.14|4
1635213940000|2021-10-26 02:05:40|486.29|482.19|486.19|482.09|486.3|482.2|486.19|482.09|9
1635213950000|2021-10-26 02:05:50|486.2|482.1|486.18|482.08|486.2|482.1|486.1|482|11
1635213960000|2021-10-26 02:06:00|486.17|482.07|486.28|482.18|486.28|482.18|486.17|482.07|8
1635213970000|2021-10-26 02:06:10|486.27|482.17|486.24|482.14|486.28|482.18|486.2|482.1|7
1635213980000|2021-10-26 02:06:20|486.23|482.13|486.22|482.12|486.24|482.14|486.2|482.1|8
1635213990000|2021-10-26 02:06:30|486.25|482.15|486.37|482.27|486.37|482.27|486.25|482.15|6
1635214000000|2021-10-26 02:06:40|486.44|482.34|486.44|482.34|486.44|482.34|486.44|482.34|1
1635214020000|2021-10-26 02:07:00|486.45|482.35|486.45|482.35|486.45|482.35|486.45|482.35|1
1635214030000|2021-10-26 02:07:10|486.44|482.34|486.49|482.39|486.49|482.39|486.44|482.34|3
1635214040000|2021-10-26 02:07:20|486.48|482.38|486.5|482.4|486.5|482.4|486.48|482.38|2
1635214050000|2021-10-26 02:07:30|486.49|482.39|486.48|482.38|486.5|482.4|486.47|482.37|6
1635214060000|2021-10-26 02:07:40|486.49|482.39|486.6|482.5|486.6|482.5|486.44|482.34|13
1635214070000|2021-10-26 02:07:50|486.52|482.42|486.53|482.43|486.59|482.49|486.52|482.42|5
1635214080000|2021-10-26 02:08:00|486.51|482.41|486.51|482.41|486.52|482.42|486.51|482.41|5
1635214090000|2021-10-26 02:08:10|486.5|482.4|486.5|482.4|486.51|482.41|486.5|482.4|3
1635214100000|2021-10-26 02:08:20|486.51|482.41|486.49|482.39|486.51|482.41|486.49|482.39|5
1635214110000|2021-10-26 02:08:30|486.5|482.4|486.52|482.42|486.52|482.42|486.48|482.38|8
1635214120000|2021-10-26 02:08:40|486.53|482.43|486.52|482.42|486.53|482.43|486.52|482.42|2
1635214130000|2021-10-26 02:08:50|486.57|482.47|486.53|482.43|486.57|482.47|486.53|482.43|2
1635214140000|2021-10-26 02:09:00|486.52|482.42|486.48|482.38|486.52|482.42|486.48|482.38|7
1635214150000|2021-10-26 02:09:10|486.5|482.4|486.48|482.38|486.55|482.45|486.48|482.38|4
1635214160000|2021-10-26 02:09:20|486.51|482.41|486.5|482.4|486.52|482.42|486.5|482.4|3
1635214170000|2021-10-26 02:09:30|486.49|482.39|486.49|482.39|486.5|482.4|486.49|482.39|3
1635214180000|2021-10-26 02:09:40|486.5|482.4|486.49|482.39|486.5|482.4|486.49|482.39|6
1635214190000|2021-10-26 02:09:50|486.48|482.38|486.37|482.27|486.48|482.38|486.37|482.27|9
1635214200000|2021-10-26 02:10:00|486.36|482.26|486.1|482|486.36|482.26|486.1|482|11
1635214210000|2021-10-26 02:10:10|486.08|481.98|486.06|481.96|486.1|482|486.06|481.96|4
1635214220000|2021-10-26 02:10:20|486.1|482|486.25|482.15|486.26|482.16|486.09|481.99|8
1635214230000|2021-10-26 02:10:30|486.1|482|486|481.9|486.11|482.01|486|481.9|10
1635214240000|2021-10-26 02:10:40|486.01|481.91|486.05|481.95|486.1|482|486|481.9|6
1635214250000|2021-10-26 02:10:50|486.08|481.98|485.99|481.89|486.08|481.98|485.99|481.89|9
1635214260000|2021-10-26 02:11:00|486|481.9|486.05|481.95|486.05|481.95|486|481.9|6
1635214270000|2021-10-26 02:11:10|486.04|481.94|486.03|481.93|486.05|481.95|486.01|481.91|6
1635214290000|2021-10-26 02:11:30|486.02|481.92|486.13|482.03|486.16|482.06|486.02|481.92|13
1635214300000|2021-10-26 02:11:40|486.19|482.09|486.04|481.94|486.28|482.18|486.02|481.92|25
1635214310000|2021-10-26 02:11:50|486.02|481.92|486.01|481.91|486.02|481.92|486.01|481.91|2
1635214320000|2021-10-26 02:12:00|486|481.9|486|481.9|486|481.9|486|481.9|1
1635214330000|2021-10-26 02:12:10|486.03|481.93|486.31|482.21|486.31|482.21|486.03|481.93|12
1635214340000|2021-10-26 02:12:20|486.32|482.22|486.26|482.16|486.32|482.22|486.26|482.16|4
1635214350000|2021-10-26 02:12:30|486.27|482.17|486.31|482.21|486.31|482.21|486.27|482.17|4
1635214360000|2021-10-26 02:12:40|486.29|482.19|486.29|482.19|486.29|482.19|486.29|482.19|1
1635214370000|2021-10-26 02:12:50|486.3|482.2|486.38|482.28|486.42|482.32|486.3|482.2|7
1635214380000|2021-10-26 02:13:00|486.4|482.3|486.28|482.18|486.43|482.33|486.22|482.12|19
1635214390000|2021-10-26 02:13:10|486.29|482.19|486.4|482.3|486.4|482.3|486.29|482.19|10
1635214400000|2021-10-26 02:13:20|486.39|482.29|486.37|482.27|486.41|482.31|486.37|482.27|8
1635214410000|2021-10-26 02:13:30|486.39|482.29|486.4|482.3|486.4|482.3|486.38|482.28|5
1635214420000|2021-10-26 02:13:40|486.32|482.22|486.32|482.22|486.42|482.32|486.32|482.22|18
1635214430000|2021-10-26 02:13:50|486.31|482.21|486.23|482.13|486.31|482.21|486.21|482.11|15
1635214440000|2021-10-26 02:14:00|486.22|482.12|486.21|482.11|486.23|482.13|486.21|482.11|5
1635214450000|2021-10-26 02:14:10|486.22|482.12|486.3|482.2|486.31|482.21|486.22|482.12|11
1635214460000|2021-10-26 02:14:20|486.29|482.19|486.31|482.21|486.32|482.22|486.29|482.19|3
1635214470000|2021-10-26 02:14:30|486.3|482.2|486.31|482.21|486.31|482.21|486.3|482.2|2
1635214480000|2021-10-26 02:14:40|486.3|482.2|486.08|481.98|486.31|482.21|486.02|481.92|12
1635214490000|2021-10-26 02:14:50|486.06|481.96|485.91|481.81|486.08|481.98|485.86|481.76|15
1635214500000|2021-10-26 02:15:00|485.9|481.8|485.96|481.86|485.96|481.86|485.89|481.79|9
1635214510000|2021-10-26 02:15:10|486.01|481.91|486.08|481.98|486.08|481.98|486|481.9|8
1635214520000|2021-10-26 02:15:20|486.09|481.99|486|481.9|486.1|482|486|481.9|9
1635214530000|2021-10-26 02:15:30|485.99|481.89|485.98|481.88|485.99|481.89|485.97|481.87|4
1635214540000|2021-10-26 02:15:40|485.99|481.89|485.98|481.88|485.99|481.89|485.98|481.88|2
1635214550000|2021-10-26 02:15:50|485.99|481.89|486.04|481.94|486.05|481.95|485.99|481.89|7
1635214560000|2021-10-26 02:16:00|486.03|481.93|486.09|481.99|486.09|481.99|486.03|481.93|6
1635214570000|2021-10-26 02:16:10|486.1|482|486.36|482.26|486.36|482.26|486.1|482|12
1635214580000|2021-10-26 02:16:20|486.34|482.24|486.42|482.32|486.43|482.33|486.34|482.24|8
1635214590000|2021-10-26 02:16:30|486.4|482.3|486.41|482.31|486.42|482.32|486.4|482.3|4
1635214600000|2021-10-26 02:16:40|486.42|482.32|486.49|482.39|486.49|482.39|486.42|482.32|5
1635214610000|2021-10-26 02:16:50|486.48|482.38|486.69|482.59|486.72|482.62|486.48|482.38|21
1635214620000|2021-10-26 02:17:00|486.73|482.63|486.7|482.6|486.73|482.63|486.63|482.53|10
1635214630000|2021-10-26 02:17:10|486.69|482.59|486.71|482.61|486.79|482.69|486.69|482.59|7
1635214640000|2021-10-26 02:17:20|486.75|482.65|486.75|482.65|486.86|482.76|486.75|482.65|4
1635214650000|2021-10-26 02:17:30|486.78|482.68|486.83|482.73|486.83|482.73|486.78|482.68|2
1635214660000|2021-10-26 02:17:40|486.85|482.75|486.82|482.72|486.85|482.75|486.82|482.72|3
1635214670000|2021-10-26 02:17:50|486.81|482.71|486.81|482.71|486.81|482.71|486.81|482.71|1
1635214680000|2021-10-26 02:18:00|486.8|482.7|486.76|482.66|486.85|482.75|486.76|482.66|5
1635214690000|2021-10-26 02:18:10|486.68|482.58|486.97|482.87|486.97|482.87|486.65|482.55|12
1635214700000|2021-10-26 02:18:20|486.96|482.86|486.93|482.83|486.98|482.88|486.91|482.81|8
1635214710000|2021-10-26 02:18:30|486.91|482.81|487.23|483.13|487.23|483.13|486.91|482.81|10
1635214720000|2021-10-26 02:18:40|487.3|483.2|487.02|482.92|487.3|483.2|487|482.9|17
1635214730000|2021-10-26 02:18:50|487.03|482.93|487.02|482.92|487.05|482.95|486.88|482.78|10
1635214740000|2021-10-26 02:19:00|487.06|482.96|487.08|482.98|487.12|483.02|487|482.9|8
1635214750000|2021-10-26 02:19:10|487.1|483|487.1|483|487.1|483|487.1|483|1
1635214760000|2021-10-26 02:19:20|487|482.9|487.01|482.91|487.01|482.91|487|482.9|2
1635214770000|2021-10-26 02:19:30|487.03|482.93|487.02|482.92|487.03|482.93|487.02|482.92|4
1635214780000|2021-10-26 02:19:40|487.06|482.96|487.1|483|487.1|483|487.06|482.96|5
1635214790000|2021-10-26 02:19:50|487.11|483.01|487.05|482.95|487.11|483.01|487.03|482.93|9
1635214800000|2021-10-26 02:20:00|487.03|482.93|487.01|482.91|487.04|482.94|487.01|482.91|10
1635214810000|2021-10-26 02:20:10|486.94|482.84|487.02|482.92|487.03|482.93|486.94|482.84|10
1635214820000|2021-10-26 02:20:20|487.03|482.93|486.98|482.88|487.05|482.95|486.98|482.88|18
1635214830000|2021-10-26 02:20:30|487.03|482.93|486.98|482.88|487.07|482.97|486.95|482.85|9
1635214840000|2021-10-26 02:20:40|487.03|482.93|487.03|482.93|487.03|482.93|487|482.9|4
1635214850000|2021-10-26 02:20:50|487.02|482.92|487.02|482.92|487.02|482.92|487.01|482.91|3
1635214860000|2021-10-26 02:21:00|487.01|482.91|486.95|482.85|487.03|482.93|486.92|482.82|15
1635214870000|2021-10-26 02:21:10|486.94|482.84|486.96|482.86|486.97|482.87|486.94|482.84|4
1635214880000|2021-10-26 02:21:20|486.95|482.85|486.94|482.84|486.95|482.85|486.93|482.83|3
1635214890000|2021-10-26 02:21:30|486.91|482.81|486.9|482.8|486.93|482.83|486.88|482.78|5
1635214900000|2021-10-26 02:21:40|486.89|482.79|486.89|482.79|486.89|482.79|486.89|482.79|1
1635214910000|2021-10-26 02:21:50|486.88|482.78|486.84|482.74|486.89|482.79|486.84|482.74|13
1635214920000|2021-10-26 02:22:00|486.81|482.71|486.75|482.65|486.83|482.73|486.74|482.64|12
1635214930000|2021-10-26 02:22:10|486.73|482.63|486.53|482.43|486.78|482.68|486.51|482.41|19
1635214940000|2021-10-26 02:22:20|486.54|482.44|486.48|482.38|486.58|482.48|486.41|482.31|11
1635214950000|2021-10-26 02:22:30|486.46|482.36|486.52|482.42|486.57|482.47|486.46|482.36|8
1635214960000|2021-10-26 02:22:40|486.5|482.4|486.63|482.53|486.63|482.53|486.5|482.4|13
1635214970000|2021-10-26 02:22:50|486.64|482.54|486.66|482.56|486.68|482.58|486.59|482.49|8
1635214980000|2021-10-26 02:23:00|486.68|482.58|486.76|482.66|486.76|482.66|486.68|482.58|6
1635214990000|2021-10-26 02:23:10|486.75|482.65|486.76|482.66|486.77|482.67|486.75|482.65|8
1635215000000|2021-10-26 02:23:20|486.77|482.67|486.79|482.69|486.8|482.7|486.77|482.67|4
1635215010000|2021-10-26 02:23:30|486.8|482.7|486.72|482.62|486.8|482.7|486.63|482.53|9
1635215020000|2021-10-26 02:23:40|486.7|482.6|486.7|482.6|486.7|482.6|486.69|482.59|3
1635215040000|2021-10-26 02:24:00|486.75|482.65|486.7|482.6|486.75|482.65|486.65|482.55|4
1635215050000|2021-10-26 02:24:10|486.65|482.55|486.72|482.62|486.72|482.62|486.65|482.55|5
1635215060000|2021-10-26 02:24:20|486.71|482.61|486.8|482.7|486.8|482.7|486.71|482.61|3
1635215070000|2021-10-26 02:24:30|486.81|482.71|486.83|482.73|486.83|482.73|486.81|482.71|2
1635215080000|2021-10-26 02:24:40|486.82|482.72|486.87|482.77|486.94|482.84|486.8|482.7|13
1635215090000|2021-10-26 02:24:50|486.9|482.8|487.1|483|487.12|483.02|486.9|482.8|11
1635215100000|2021-10-26 02:25:00|487.25|483.15|487.13|483.03|487.25|483.15|487.1|483|22
1635215110000|2021-10-26 02:25:10|487.15|483.05|487.3|483.2|487.31|483.21|487.13|483.03|9
1635215120000|2021-10-26 02:25:20|487.32|483.22|487.32|483.22|487.32|483.22|487.29|483.19|3
1635215130000|2021-10-26 02:25:30|487.31|483.21|487.32|483.22|487.32|483.22|487.31|483.21|2
1635215150000|2021-10-26 02:25:50|487.31|483.21|487.32|483.22|487.32|483.22|487.29|483.19|8
1635215160000|2021-10-26 02:26:00|487.36|483.26|487.36|483.26|487.36|483.26|487.36|483.26|1
1635215170000|2021-10-26 02:26:10|487.31|483.21|487.32|483.22|487.32|483.22|487.31|483.21|2
1635215210000|2021-10-26 02:26:50|487.33|483.23|487.33|483.23|487.33|483.23|487.32|483.22|3
1635215220000|2021-10-26 02:27:00|487.32|483.22|487.32|483.22|487.32|483.22|487.32|483.22|1
1635215230000|2021-10-26 02:27:10|487.33|483.23|487.32|483.22|487.33|483.23|487.32|483.22|2
1635215240000|2021-10-26 02:27:20|487.41|483.31|487.41|483.31|487.43|483.33|487.39|483.29|12
1635215250000|2021-10-26 02:27:30|487.42|483.32|487.42|483.32|487.42|483.32|487.38|483.28|7
1635215260000|2021-10-26 02:27:40|487.44|483.34|487.39|483.29|487.46|483.36|487.39|483.29|6
1635215270000|2021-10-26 02:27:50|487.38|483.28|487.54|483.44|487.54|483.44|487.38|483.28|4
1635215280000|2021-10-26 02:28:00|487.55|483.45|487.51|483.41|487.56|483.46|487.5|483.4|10
1635215290000|2021-10-26 02:28:10|487.5|483.4|487.5|483.4|487.51|483.41|487.42|483.32|5
1635215300000|2021-10-26 02:28:20|487.4|483.3|487.4|483.3|487.4|483.3|487.4|483.3|1
1635215310000|2021-10-26 02:28:30|487.35|483.25|487.38|483.28|487.38|483.28|487.31|483.21|7
1635215320000|2021-10-26 02:28:40|487.42|483.32|487.42|483.32|487.42|483.32|487.42|483.32|1
1635215330000|2021-10-26 02:28:50|487.38|483.28|487.42|483.32|487.42|483.32|487.38|483.28|2
1635215350000|2021-10-26 02:29:10|487.52|483.42|487.76|483.66|487.76|483.66|487.49|483.39|19
1635215360000|2021-10-26 02:29:20|487.74|483.64|488.03|483.93|488.03|483.93|487.74|483.64|14
1635215370000|2021-10-26 02:29:30|488.04|483.94|487.99|483.89|488.09|483.99|487.97|483.87|11
1635215380000|2021-10-26 02:29:40|487.96|483.86|487.84|483.74|487.96|483.86|487.84|483.74|14
1635215390000|2021-10-26 02:29:50|487.85|483.75|487.9|483.8|487.91|483.81|487.8|483.7|7
1635215400000|2021-10-26 02:30:00|487.89|483.79|487.96|483.86|488.04|483.94|487.89|483.79|11
1635215410000|2021-10-26 02:30:10|487.97|483.87|487.99|483.89|488.01|483.91|487.95|483.85|9
1635215420000|2021-10-26 02:30:20|488|483.9|488.03|483.93|488.1|484|488|483.9|8
1635215430000|2021-10-26 02:30:30|488.05|483.95|488.02|483.92|488.07|483.97|488.02|483.92|5
1635215440000|2021-10-26 02:30:40|488.03|483.93|487.93|483.83|488.07|483.97|487.93|483.83|12
1635215450000|2021-10-26 02:30:50|487.94|483.84|488.02|483.92|488.06|483.96|487.94|483.84|11
1635215460000|2021-10-26 02:31:00|488.03|483.93|487.91|483.81|488.03|483.93|487.9|483.8|10
1635215470000|2021-10-26 02:31:10|487.9|483.8|487.7|483.6|487.92|483.82|487.7|483.6|11
1635215480000|2021-10-26 02:31:20|487.65|483.55|487.63|483.53|487.69|483.59|487.63|483.53|6
1635215490000|2021-10-26 02:31:30|487.62|483.52|487.6|483.5|487.62|483.52|487.6|483.5|2
1635215520000|2021-10-26 02:32:00|487.59|483.49|487.59|483.49|487.59|483.49|487.59|483.49|1
1635215530000|2021-10-26 02:32:10|487.6|483.5|487.6|483.5|487.6|483.5|487.6|483.5|1
1635215540000|2021-10-26 02:32:20|487.63|483.53|487.58|483.48|487.63|483.53|487.58|483.48|5
1635215550000|2021-10-26 02:32:30|487.6|483.5|487.65|483.55|487.65|483.55|487.6|483.5|4
1635215560000|2021-10-26 02:32:40|487.66|483.56|487.71|483.61|487.8|483.7|487.64|483.54|11
1635215570000|2021-10-26 02:32:50|487.72|483.62|487.72|483.62|487.72|483.62|487.69|483.59|3
1635215580000|2021-10-26 02:33:00|487.74|483.64|487.69|483.59|487.74|483.64|487.69|483.59|4
1635215590000|2021-10-26 02:33:10|487.68|483.58|487.68|483.58|487.69|483.59|487.65|483.55|6
1635215600000|2021-10-26 02:33:20|487.67|483.57|487.64|483.54|487.67|483.57|487.61|483.51|6
1635215620000|2021-10-26 02:33:40|487.65|483.55|487.64|483.54|487.65|483.55|487.63|483.53|3
1635215630000|2021-10-26 02:33:50|487.68|483.58|487.7|483.6|487.71|483.61|487.68|483.58|9
1635215640000|2021-10-26 02:34:00|487.71|483.61|487.72|483.62|487.72|483.62|487.69|483.59|10
1635215650000|2021-10-26 02:34:10|487.7|483.6|487.73|483.63|487.75|483.65|487.69|483.59|9
1635215660000|2021-10-26 02:34:20|487.75|483.65|487.76|483.66|487.76|483.66|487.75|483.65|2
1635215670000|2021-10-26 02:34:30|487.75|483.65|487.92|483.82|487.92|483.82|487.75|483.65|4
1635215680000|2021-10-26 02:34:40|487.91|483.81|487.9|483.8|487.92|483.82|487.89|483.79|10
1635215690000|2021-10-26 02:34:50|487.96|483.86|488.01|483.91|488.01|483.91|487.96|483.86|3
1635215700000|2021-10-26 02:35:00|488|483.9|488.04|483.94|488.04|483.94|487.99|483.89|8
1635215710000|2021-10-26 02:35:10|488.05|483.95|488.06|483.96|488.08|483.98|488.03|483.93|7
1635215720000|2021-10-26 02:35:20|488.07|483.97|488.07|483.97|488.07|483.97|488.01|483.91|8
1635215730000|2021-10-26 02:35:30|488.06|483.96|488.06|483.96|488.07|483.97|488.03|483.93|7
1635215740000|2021-10-26 02:35:40|488.1|484|488.2|484.1|488.21|484.11|488.08|483.98|7
1635215750000|2021-10-26 02:35:50|488.22|484.12|488.27|484.17|488.27|484.17|488.21|484.11|4
1635215760000|2021-10-26 02:36:00|488.25|484.15|488.25|484.15|488.3|484.2|488.21|484.11|11
1635215770000|2021-10-26 02:36:10|488.23|484.13|488.28|484.18|488.31|484.21|488.23|484.13|7
1635215780000|2021-10-26 02:36:20|488.3|484.2|488.27|484.17|488.3|484.2|488.26|484.16|4
1635215790000|2021-10-26 02:36:30|488.31|484.21|488.34|484.24|488.34|484.24|488.29|484.19|6
1635215800000|2021-10-26 02:36:40|488.33|484.23|488.38|484.28|488.38|484.28|488.33|484.23|3
1635215810000|2021-10-26 02:36:50|488.32|484.22|488.31|484.21|488.32|484.22|488.31|484.21|2
1635215820000|2021-10-26 02:37:00|488.3|484.2|488.35|484.25|488.37|484.27|488.3|484.2|10
1635215830000|2021-10-26 02:37:10|488.36|484.26|488.37|484.27|488.37|484.27|488.35|484.25|4
1635215840000|2021-10-26 02:37:20|488.39|484.29|488.46|484.36|488.56|484.46|488.36|484.26|17
1635215850000|2021-10-26 02:37:30|488.39|484.29|488.48|484.38|488.51|484.41|488.39|484.29|10
1635215860000|2021-10-26 02:37:40|488.49|484.39|488.54|484.44|488.54|484.44|488.47|484.37|9
1635215870000|2021-10-26 02:37:50|488.55|484.45|488.58|484.48|488.59|484.49|488.55|484.45|11
1635215880000|2021-10-26 02:38:00|488.59|484.49|488.8|484.7|488.81|484.71|488.56|484.46|13
1635215890000|2021-10-26 02:38:10|488.79|484.69|488.82|484.72|488.91|484.81|488.75|484.65|16
1635215900000|2021-10-26 02:38:20|488.79|484.69|488.84|484.74|488.84|484.74|488.78|484.68|9
1635215910000|2021-10-26 02:38:30|488.8|484.7|488.8|484.7|488.8|484.7|488.8|484.7|1
1635215920000|2021-10-26 02:38:40|488.79|484.69|488.79|484.69|488.8|484.7|488.79|484.69|3
1635215930000|2021-10-26 02:38:50|488.82|484.72|488.81|484.71|488.88|484.78|488.81|484.71|5
1635215940000|2021-10-26 02:39:00|488.8|484.7|488.8|484.7|488.81|484.71|488.79|484.69|5
1635215950000|2021-10-26 02:39:10|488.79|484.69|488.81|484.71|488.81|484.71|488.79|484.69|2
1635215960000|2021-10-26 02:39:20|488.79|484.69|488.8|484.7|488.81|484.71|488.79|484.69|7
1635215980000|2021-10-26 02:39:40|488.81|484.71|488.85|484.75|488.85|484.75|488.81|484.71|2
1635215990000|2021-10-26 02:39:50|488.84|484.74|488.84|484.74|488.84|484.74|488.84|484.74|1
1635216000000|2021-10-26 02:40:00|488.86|484.76|488.8|484.7|488.86|484.76|488.8|484.7|2
1635216020000|2021-10-26 02:40:20|488.81|484.71|488.81|484.71|488.82|484.72|488.81|484.71|3
1635216030000|2021-10-26 02:40:30|488.82|484.72|488.82|484.72|488.82|484.72|488.8|484.7|5
1635216040000|2021-10-26 02:40:40|488.81|484.71|488.63|484.53|488.81|484.71|488.61|484.51|9
1635216050000|2021-10-26 02:40:50|488.62|484.52|488.61|484.51|488.63|484.53|488.61|484.51|4
1635216060000|2021-10-26 02:41:00|488.62|484.52|488.6|484.5|488.62|484.52|488.6|484.5|3
1635216070000|2021-10-26 02:41:10|488.61|484.51|488.61|484.51|488.61|484.51|488.61|484.51|1
1635216080000|2021-10-26 02:41:20|488.65|484.55|488.74|484.64|488.74|484.64|488.65|484.55|4
1635216090000|2021-10-26 02:41:30|488.76|484.66|488.76|484.66|488.76|484.66|488.76|484.66|1
1635216100000|2021-10-26 02:41:40|488.8|484.7|488.7|484.6|488.81|484.71|488.7|484.6|6
1635216110000|2021-10-26 02:41:50|488.69|484.59|488.73|484.63|488.74|484.64|488.69|484.59|9
1635216120000|2021-10-26 02:42:00|488.74|484.64|488.94|484.84|488.94|484.84|488.74|484.64|8
1635216130000|2021-10-26 02:42:10|488.99|484.89|488.99|484.89|489|484.9|488.96|484.86|7
1635216140000|2021-10-26 02:42:20|489.07|484.97|489.09|484.99|489.11|485.01|489.07|484.97|4
1635216150000|2021-10-26 02:42:30|489.07|484.97|489.08|484.98|489.13|485.03|489.06|484.96|6
1635216160000|2021-10-26 02:42:40|489.1|485|489.1|485|489.1|485|489.06|484.96|3
1635216170000|2021-10-26 02:42:50|489.06|484.96|489.07|484.97|489.07|484.97|489.02|484.92|4
1635216180000|2021-10-26 02:43:00|488.93|484.83|489.1|485|489.17|485.07|488.93|484.83|7
1635216190000|2021-10-26 02:43:10|489.06|484.96|489.13|485.03|489.13|485.03|489.06|484.96|3
1635216200000|2021-10-26 02:43:20|489.14|485.04|489.14|485.04|489.14|485.04|489.11|485.01|3
1635216210000|2021-10-26 02:43:30|489.11|485.01|489.07|484.97|489.11|485.01|489.06|484.96|3
1635216220000|2021-10-26 02:43:40|489.06|484.96|489.1|485|489.11|485.01|489.06|484.96|3
1635216230000|2021-10-26 02:43:50|489.21|485.11|489.21|485.11|489.21|485.11|489.21|485.11|1
1635216240000|2021-10-26 02:44:00|489.11|485.01|488.92|484.82|489.21|485.11|488.92|484.82|10
1635216250000|2021-10-26 02:44:10|489.05|484.95|489.27|485.17|489.29|485.19|489.05|484.95|6
1635216260000|2021-10-26 02:44:20|489.32|485.22|489.55|485.45|489.55|485.45|489.32|485.22|13
1635216270000|2021-10-26 02:44:30|489.57|485.47|489.78|485.68|489.83|485.73|489.5|485.4|12
1635216280000|2021-10-26 02:44:40|489.86|485.76|490|485.9|490.04|485.94|489.86|485.76|14
1635216290000|2021-10-26 02:44:50|490.04|485.94|490.04|485.94|490.04|485.94|490|485.9|3
1635216300000|2021-10-26 02:45:00|490.08|485.98|490.2|486.1|490.24|486.14|490.05|485.95|10
1635216310000|2021-10-26 02:45:10|490.25|486.15|490.49|486.39|490.49|486.39|490.25|486.15|20
1635216320000|2021-10-26 02:45:20|490.51|486.41|490.64|486.54|490.64|486.54|490.5|486.4|5
1635216330000|2021-10-26 02:45:30|490.5|486.4|490.52|486.42|490.6|486.5|490.4|486.3|7
1635216340000|2021-10-26 02:45:40|490.6|486.5|490.39|486.29|490.6|486.5|490.39|486.29|12
1635216350000|2021-10-26 02:45:50|490.3|486.2|490.3|486.2|490.39|486.29|490.3|486.2|9
1635216360000|2021-10-26 02:46:00|490.32|486.22|490.4|486.3|490.4|486.3|490.3|486.2|5
1635216370000|2021-10-26 02:46:10|490.42|486.32|490.3|486.2|490.42|486.32|490.3|486.2|11
1635216380000|2021-10-26 02:46:20|490.38|486.28|490.2|486.1|490.4|486.3|490.2|486.1|7
1635216390000|2021-10-26 02:46:30|490.36|486.26|490.5|486.4|490.5|486.4|490.36|486.26|8
1635216400000|2021-10-26 02:46:40|490.49|486.39|490.48|486.38|490.49|486.39|490.43|486.33|5
1635216410000|2021-10-26 02:46:50|490.39|486.29|490.39|486.29|490.39|486.29|490.39|486.29|1
1635216420000|2021-10-26 02:47:00|490.3|486.2|490.1|486|490.38|486.28|490.1|486|9
1635216430000|2021-10-26 02:47:10|490.11|486.01|490.2|486.1|490.2|486.1|490.1|486|4
1635216440000|2021-10-26 02:47:20|490.21|486.11|490.1|486|490.21|486.11|490.1|486|3
1635216450000|2021-10-26 02:47:30|490.12|486.02|490.2|486.1|490.2|486.1|490.1|486|4
1635216460000|2021-10-26 02:47:40|490.25|486.15|490.2|486.1|490.25|486.15|490.2|486.1|4
1635216470000|2021-10-26 02:47:50|490.22|486.12|490.1|486|490.22|486.12|490.1|486|4
1635216480000|2021-10-26 02:48:00|490|485.9|489.9|485.8|490.11|486.01|489.89|485.79|8
1635216490000|2021-10-26 02:48:10|489.95|485.85|490|485.9|490.02|485.92|489.95|485.85|5
1635216500000|2021-10-26 02:48:20|490.03|485.93|490.2|486.1|490.2|486.1|489.95|485.85|7
1635216510000|2021-10-26 02:48:30|490.21|486.11|490.27|486.17|490.27|486.17|490.2|486.1|6
1635216520000|2021-10-26 02:48:40|490.25|486.15|490.28|486.18|490.28|486.18|490.25|486.15|4
1635216530000|2021-10-26 02:48:50|490.27|486.17|490.27|486.17|490.27|486.17|490.27|486.17|1
1635216540000|2021-10-26 02:49:00|490.2|486.1|490.11|486.01|490.21|486.11|490.1|486|9
1635216550000|2021-10-26 02:49:10|490.16|486.06|490.1|486|490.16|486.06|490.1|486|6
1635216570000|2021-10-26 02:49:30|490.16|486.06|490.14|486.04|490.17|486.07|490.14|486.04|3
1635216580000|2021-10-26 02:49:40|490.1|486|490.08|485.98|490.11|486.01|490.08|485.98|6
1635216590000|2021-10-26 02:49:50|490.06|485.96|489.99|485.89|490.08|485.98|489.99|485.89|6
1635216600000|2021-10-26 02:50:00|490|485.9|490.2|486.1|490.2|486.1|490|485.9|4
1635216610000|2021-10-26 02:50:10|490.21|486.11|490.1|486|490.21|486.11|490.1|486|7
1635216620000|2021-10-26 02:50:20|490.14|486.04|490.05|485.95|490.14|486.04|490|485.9|8
1635216630000|2021-10-26 02:50:30|490|485.9|490.04|485.94|490.1|486|490|485.9|4
1635216640000|2021-10-26 02:50:40|490|485.9|490|485.9|490|485.9|490|485.9|1
1635216650000|2021-10-26 02:50:50|490.01|485.91|490.1|486|490.1|486|490|485.9|3
1635216660000|2021-10-26 02:51:00|490|485.9|490|485.9|490.05|485.95|490|485.9|5
1635216690000|2021-10-26 02:51:30|489.9|485.8|489.95|485.85|489.96|485.86|489.9|485.8|3
1635216700000|2021-10-26 02:51:40|490|485.9|489.9|485.8|490|485.9|489.9|485.8|2
1635216710000|2021-10-26 02:51:50|490.04|485.94|489.96|485.86|490.04|485.94|489.96|485.86|2
1635216720000|2021-10-26 02:52:00|489.98|485.88|489.9|485.8|489.99|485.89|489.9|485.8|16
1635216730000|2021-10-26 02:52:10|489.8|485.7|489.8|485.7|489.9|485.8|489.8|485.7|3
1635216740000|2021-10-26 02:52:20|489.84|485.74|489.7|485.6|489.84|485.74|489.7|485.6|5
1635216750000|2021-10-26 02:52:30|489.6|485.5|489.5|485.4|489.61|485.51|489.5|485.4|3
1635216760000|2021-10-26 02:52:40|489.52|485.42|489.4|485.3|489.52|485.42|489.4|485.3|2
1635216770000|2021-10-26 02:52:50|489.41|485.31|489.3|485.2|489.41|485.31|489.3|485.2|5
1635216780000|2021-10-26 02:53:00|489.34|485.24|489.2|485.1|489.34|485.24|489.2|485.1|12
1635216800000|2021-10-26 02:53:20|489.22|485.12|489.2|485.1|489.24|485.14|489.19|485.09|6
1635216810000|2021-10-26 02:53:30|489.1|485|489.1|485|489.19|485.09|489|484.9|5
1635216820000|2021-10-26 02:53:40|489.11|485.01|489.07|484.97|489.11|485.01|489|484.9|7
1635216830000|2021-10-26 02:53:50|489.11|485.01|489.2|485.1|489.2|485.1|489.1|485|5
1635216840000|2021-10-26 02:54:00|489.24|485.14|489.2|485.1|489.3|485.2|489.2|485.1|5
1635216850000|2021-10-26 02:54:10|489.3|485.2|489.3|485.2|489.3|485.2|489.3|485.2|1
1635216870000|2021-10-26 02:54:30|489.35|485.25|489.51|485.41|489.51|485.41|489.35|485.25|8
1635216880000|2021-10-26 02:54:40|489.52|485.42|489.56|485.46|489.56|485.46|489.52|485.42|6
1635216890000|2021-10-26 02:54:50|489.57|485.47|489.6|485.5|489.6|485.5|489.57|485.47|2
1635216900000|2021-10-26 02:55:00|489.55|485.45|489.6|485.5|489.62|485.52|489.55|485.45|4
1635216910000|2021-10-26 02:55:10|489.65|485.55|489.72|485.62|489.72|485.62|489.65|485.55|6
1635216920000|2021-10-26 02:55:20|489.75|485.65|489.77|485.67|489.78|485.68|489.71|485.61|9
1635216930000|2021-10-26 02:55:30|489.76|485.66|489.75|485.65|489.76|485.66|489.74|485.64|3
1635216940000|2021-10-26 02:55:40|489.8|485.7|489.81|485.71|489.82|485.72|489.8|485.7|4
1635216950000|2021-10-26 02:55:50|489.82|485.72|489.8|485.7|489.82|485.72|489.8|485.7|8
1635216960000|2021-10-26 02:56:00|489.9|485.8|489.9|485.8|489.9|485.8|489.9|485.8|1
1635216980000|2021-10-26 02:56:20|489.98|485.88|489.98|485.88|489.98|485.88|489.98|485.88|1
1635216990000|2021-10-26 02:56:30|489.97|485.87|489.92|485.82|489.97|485.87|489.91|485.81|6
1635217000000|2021-10-26 02:56:40|489.88|485.78|489.9|485.8|489.91|485.81|489.83|485.73|6
1635217010000|2021-10-26 02:56:50|489.91|485.81|489.83|485.73|489.91|485.81|489.82|485.72|7
1635217020000|2021-10-26 02:57:00|489.79|485.69|489.8|485.7|489.82|485.72|489.77|485.67|7
1635217030000|2021-10-26 02:57:10|489.77|485.67|489.78|485.68|489.79|485.69|489.73|485.63|13
1635217040000|2021-10-26 02:57:20|489.77|485.67|489.72|485.62|489.82|485.72|489.72|485.62|11
1635217050000|2021-10-26 02:57:30|489.7|485.6|489.78|485.68|489.8|485.7|489.7|485.6|12
1635217060000|2021-10-26 02:57:40|489.79|485.69|489.77|485.67|489.84|485.74|489.75|485.65|12
1635217070000|2021-10-26 02:57:50|489.73|485.63|489.83|485.73|489.83|485.73|489.73|485.63|10
1635217080000|2021-10-26 02:58:00|489.86|485.76|489.9|485.8|489.9|485.8|489.8|485.7|11
1635217090000|2021-10-26 02:58:10|489.91|485.81|489.83|485.73|489.94|485.84|489.81|485.71|11
1635217100000|2021-10-26 02:58:20|489.84|485.74|489.84|485.74|489.9|485.8|489.84|485.74|5
1635217110000|2021-10-26 02:58:30|489.83|485.73|489.9|485.8|489.9|485.8|489.82|485.72|4
1635217120000|2021-10-26 02:58:40|489.89|485.79|489.83|485.73|489.89|485.79|489.72|485.62|14
1635217130000|2021-10-26 02:58:50|489.82|485.72|489.81|485.71|489.82|485.72|489.81|485.71|2
1635217140000|2021-10-26 02:59:00|489.82|485.72|489.89|485.79|489.89|485.79|489.82|485.72|9
1635217150000|2021-10-26 02:59:10|489.91|485.81|490.11|486.01|490.15|486.05|489.91|485.81|14
1635217160000|2021-10-26 02:59:20|490.1|486|490.11|486.01|490.14|486.04|490.1|486|6
1635217170000|2021-10-26 02:59:30|490.13|486.03|490.11|486.01|490.14|486.04|490.11|486.01|5
1635217180000|2021-10-26 02:59:40|490.17|486.07|490.49|486.39|490.6|486.5|490.17|486.07|12
1635217190000|2021-10-26 02:59:50|490.47|486.37|490.4|486.3|490.47|486.37|490.4|486.3|6
1635217200000|2021-10-26 03:00:00|490.41|486.31|491.22|487.12|491.23|487.13|490.41|486.31|14
1635217210000|2021-10-26 03:00:10|491.21|487.11|491.22|487.12|491.4|487.3|491.05|486.95|25
1635217220000|2021-10-26 03:00:20|491.27|487.17|491.41|487.31|491.41|487.31|491.23|487.13|7
1635217230000|2021-10-26 03:00:30|491.38|487.28|491.39|487.29|491.39|487.29|491.38|487.28|4
1635217240000|2021-10-26 03:00:40|491.4|487.3|491.3|487.2|491.41|487.31|491.3|487.2|7
1635217250000|2021-10-26 03:00:50|491.34|487.24|491.41|487.31|491.51|487.41|491.34|487.24|8
1635217260000|2021-10-26 03:01:00|491.3|487.2|491.01|486.91|491.3|487.2|491|486.9|16
1635217270000|2021-10-26 03:01:10|491.02|486.92|491|486.9|491.03|486.93|491|486.9|10
1635217280000|2021-10-26 03:01:20|491.03|486.93|491.06|486.96|491.08|486.98|491.02|486.92|6
1635217290000|2021-10-26 03:01:30|491.07|486.97|490.9|486.8|491.07|486.97|490.9|486.8|9
1635217300000|2021-10-26 03:01:40|490.95|486.85|491.04|486.94|491.11|487.01|490.95|486.85|17
1635217310000|2021-10-26 03:01:50|491.05|486.95|490.9|486.8|491.05|486.95|490.9|486.8|13
1635217330000|2021-10-26 03:02:10|490.89|486.79|490.87|486.77|490.9|486.8|490.87|486.77|3
1635217340000|2021-10-26 03:02:20|490.86|486.76|490.89|486.79|490.89|486.79|490.85|486.75|5
1635217350000|2021-10-26 03:02:30|490.84|486.74|490.94|486.84|490.94|486.84|490.84|486.74|7
1635217360000|2021-10-26 03:02:40|490.92|486.82|490.9|486.8|491.01|486.91|490.9|486.8|10
1635217370000|2021-10-26 03:02:50|490.88|486.78|490.9|486.8|490.9|486.8|490.87|486.77|3
1635217390000|2021-10-26 03:03:10|490.87|486.77|490.9|486.8|490.9|486.8|490.87|486.77|2
1635217400000|2021-10-26 03:03:20|490.86|486.76|490.88|486.78|490.9|486.8|490.84|486.74|5
1635217410000|2021-10-26 03:03:30|490.9|486.8|490.79|486.69|490.9|486.8|490.77|486.67|6
1635217420000|2021-10-26 03:03:40|490.83|486.73|490.89|486.79|490.89|486.79|490.83|486.73|4
1635217430000|2021-10-26 03:03:50|490.87|486.77|490.8|486.7|490.9|486.8|490.8|486.7|5
1635217440000|2021-10-26 03:04:00|490.95|486.85|490.94|486.84|490.95|486.85|490.87|486.77|9
1635217450000|2021-10-26 03:04:10|490.9|486.8|490.89|486.79|490.9|486.8|490.88|486.78|3
1635217460000|2021-10-26 03:04:20|490.9|486.8|491.12|487.02|491.17|487.07|490.9|486.8|10
1635217470000|2021-10-26 03:04:30|491.1|487|491.2|487.1|491.2|487.1|491.09|486.99|5
1635217480000|2021-10-26 03:04:40|491.24|487.14|491.32|487.22|491.33|487.23|491.24|487.14|6
1635217500000|2021-10-26 03:05:00|491.33|487.23|491.33|487.23|491.33|487.23|491.32|487.22|3
1635217510000|2021-10-26 03:05:10|491.32|487.22|491.2|487.1|491.32|487.22|491.2|487.1|9
1635217520000|2021-10-26 03:05:20|491.21|487.11|491.2|487.1|491.21|487.11|491.2|487.1|2
1635217530000|2021-10-26 03:05:30|491.19|487.09|491.1|487|491.2|487.1|491.1|487|10
1635217540000|2021-10-26 03:05:40|491.11|487.01|490.91|486.81|491.11|487.01|490.9|486.8|11
1635217550000|2021-10-26 03:05:50|490.92|486.82|490.9|486.8|490.92|486.82|490.9|486.8|6
1635217560000|2021-10-26 03:06:00|490.92|486.82|491.5|487.4|491.5|487.4|490.92|486.82|11
1635217570000|2021-10-26 03:06:10|491.48|487.38|491.48|487.38|491.5|487.4|491.48|487.38|3
1635217580000|2021-10-26 03:06:20|491.5|487.4|491.5|487.4|491.51|487.41|491.5|487.4|5
1635217590000|2021-10-26 03:06:30|491.49|487.39|491.56|487.46|491.57|487.47|491.49|487.39|5
1635217600000|2021-10-26 03:06:40|491.58|487.48|491.63|487.53|491.63|487.53|491.48|487.38|5
1635217610000|2021-10-26 03:06:50|491.64|487.54|491.66|487.56|491.66|487.56|491.63|487.53|4
1635217630000|2021-10-26 03:07:10|491.67|487.57|491.61|487.51|491.67|487.57|491.6|487.5|5
1635217640000|2021-10-26 03:07:20|491.6|487.5|491.6|487.5|491.6|487.5|491.6|487.5|1
1635217650000|2021-10-26 03:07:30|491.59|487.49|491.53|487.43|491.59|487.49|491.53|487.43|4
1635217660000|2021-10-26 03:07:40|491.51|487.41|491.36|487.26|491.51|487.41|491.32|487.22|13
1635217670000|2021-10-26 03:07:50|491.29|487.19|491.4|487.3|491.44|487.34|491.29|487.19|12
1635217680000|2021-10-26 03:08:00|491.38|487.28|491.3|487.2|491.4|487.3|491.3|487.2|7
1635217700000|2021-10-26 03:08:20|491.31|487.21|491.3|487.2|491.34|487.24|491.3|487.2|9
1635217710000|2021-10-26 03:08:30|491.33|487.23|491.3|487.2|491.36|487.26|491.3|487.2|3
1635217720000|2021-10-26 03:08:40|491.33|487.23|491.47|487.37|491.47|487.37|491.3|487.2|18
1635217730000|2021-10-26 03:08:50|491.45|487.35|491.48|487.38|491.48|487.38|491.45|487.35|10
1635217740000|2021-10-26 03:09:00|491.49|487.39|491.34|487.24|491.49|487.39|491.33|487.23|15
1635217750000|2021-10-26 03:09:10|491.3|487.2|491.3|487.2|491.41|487.31|491.3|487.2|12
1635217760000|2021-10-26 03:09:20|491.33|487.23|491.45|487.35|491.48|487.38|491.33|487.23|7
1635217770000|2021-10-26 03:09:30|491.44|487.34|491.45|487.35|491.46|487.36|491.41|487.31|6
1635217780000|2021-10-26 03:09:40|491.4|487.3|491.44|487.34|491.44|487.34|491.39|487.29|6
1635217790000|2021-10-26 03:09:50|491.46|487.36|491.3|487.2|491.46|487.36|491.3|487.2|11
1635217800000|2021-10-26 03:10:00|491.32|487.22|491.3|487.2|491.32|487.22|491.3|487.2|2
1635217810000|2021-10-26 03:10:10|491.34|487.24|491.39|487.29|491.39|487.29|491.34|487.24|2
1635217820000|2021-10-26 03:10:20|491.32|487.22|491.4|487.3|491.4|487.3|491.3|487.2|8
1635217830000|2021-10-26 03:10:30|491.3|487.2|491.3|487.2|491.33|487.23|491.3|487.2|3
1635217840000|2021-10-26 03:10:40|491.32|487.22|491.3|487.2|491.32|487.22|491.3|487.2|2
1635217860000|2021-10-26 03:11:00|491.33|487.23|491.32|487.22|491.33|487.23|491.32|487.22|2
1635217870000|2021-10-26 03:11:10|491.33|487.23|491.39|487.29|491.39|487.29|491.33|487.23|5
1635217880000|2021-10-26 03:11:20|491.38|487.28|491.38|487.28|491.38|487.28|491.38|487.28|1
1635217890000|2021-10-26 03:11:30|491.37|487.27|491.36|487.26|491.37|487.27|491.36|487.26|4
1635217900000|2021-10-26 03:11:40|491.3|487.2|491.37|487.27|491.38|487.28|491.3|487.2|5
1635217910000|2021-10-26 03:11:50|491.38|487.28|491.38|487.28|491.38|487.28|491.38|487.28|1
1635217920000|2021-10-26 03:12:00|491.39|487.29|491.4|487.3|491.4|487.3|491.36|487.26|9
1635217930000|2021-10-26 03:12:10|491.39|487.29|491.5|487.4|491.5|487.4|491.38|487.28|7
1635217940000|2021-10-26 03:12:20|491.49|487.39|491.51|487.41|491.53|487.43|491.49|487.39|9
1635217950000|2021-10-26 03:12:30|491.52|487.42|491.58|487.48|491.59|487.49|491.51|487.41|18
1635217960000|2021-10-26 03:12:40|491.56|487.46|491.64|487.54|491.64|487.54|491.55|487.45|10
1635217970000|2021-10-26 03:12:50|491.69|487.59|491.67|487.57|491.75|487.65|491.67|487.57|5
1635217980000|2021-10-26 03:13:00|491.62|487.52|491.65|487.55|491.66|487.56|491.62|487.52|5
1635217990000|2021-10-26 03:13:10|491.61|487.51|491.61|487.51|491.61|487.51|491.61|487.51|1
1635218000000|2021-10-26 03:13:20|491.59|487.49|491.59|487.49|491.59|487.49|491.59|487.49|1
1635218010000|2021-10-26 03:13:30|491.62|487.52|491.62|487.52|491.62|487.52|491.61|487.51|3
1635218020000|2021-10-26 03:13:40|491.63|487.53|491.66|487.56|491.69|487.59|491.62|487.52|5
1635218030000|2021-10-26 03:13:50|491.69|487.59|491.69|487.59|491.7|487.6|491.69|487.59|3
1635218040000|2021-10-26 03:14:00|491.7|487.6|491.7|487.6|491.7|487.6|491.7|487.6|1
1635218050000|2021-10-26 03:14:10|491.69|487.59|491.75|487.65|491.75|487.65|491.69|487.59|7
1635218070000|2021-10-26 03:14:30|491.79|487.69|491.85|487.75|491.85|487.75|491.79|487.69|6
1635218080000|2021-10-26 03:14:40|491.9|487.8|491.83|487.73|491.9|487.8|491.83|487.73|3
1635218090000|2021-10-26 03:14:50|491.82|487.72|491.83|487.73|491.83|487.73|491.82|487.72|2
1635218110000|2021-10-26 03:15:10|491.9|487.8|491.9|487.8|491.9|487.8|491.89|487.79|3
1635218120000|2021-10-26 03:15:20|491.91|487.81|491.91|487.81|491.91|487.81|491.91|487.81|1
1635218140000|2021-10-26 03:15:40|491.9|487.8|492.04|487.94|492.04|487.94|491.9|487.8|8
1635218150000|2021-10-26 03:15:50|492.05|487.95|492.1|488|492.1|488|492.01|487.91|18
1635218160000|2021-10-26 03:16:00|492.09|487.99|492.04|487.94|492.09|487.99|492.03|487.93|6
1635218170000|2021-10-26 03:16:10|492.06|487.96|492.05|487.95|492.06|487.96|492.05|487.95|2
1635218180000|2021-10-26 03:16:20|491.99|487.89|491.8|487.7|491.99|487.89|491.8|487.7|9
1635218200000|2021-10-26 03:16:40|491.82|487.72|491.72|487.62|491.82|487.72|491.7|487.6|20
1635218210000|2021-10-26 03:16:50|491.71|487.61|491.6|487.5|491.71|487.61|491.56|487.46|12
1635218220000|2021-10-26 03:17:00|491.56|487.46|491.64|487.54|491.7|487.6|491.56|487.46|14
1635218230000|2021-10-26 03:17:10|491.63|487.53|491.53|487.43|491.65|487.55|491.48|487.38|24
1635218240000|2021-10-26 03:17:20|491.52|487.42|491.53|487.43|491.53|487.43|491.51|487.41|8
1635218250000|2021-10-26 03:17:30|491.56|487.46|491.43|487.33|491.56|487.46|491.43|487.33|17
1635218260000|2021-10-26 03:17:40|491.45|487.35|491.17|487.07|491.49|487.39|491.17|487.07|20
1635218270000|2021-10-26 03:17:50|491.18|487.08|491.08|486.98|491.26|487.16|491.03|486.93|18
1635218280000|2021-10-26 03:18:00|491.07|486.97|491.07|486.97|491.08|486.98|491.06|486.96|5
1635218290000|2021-10-26 03:18:10|491.01|486.91|491.05|486.95|491.15|487.05|491.01|486.91|14
1635218300000|2021-10-26 03:18:20|491.04|486.94|491.36|487.26|491.36|487.26|491.02|486.92|19
1635218310000|2021-10-26 03:18:30|491.34|487.24|491.5|487.4|491.5|487.4|491.34|487.24|6
1635218320000|2021-10-26 03:18:40|491.51|487.41|491.51|487.41|491.51|487.41|491.51|487.41|1
1635218330000|2021-10-26 03:18:50|491.54|487.44|491.53|487.43|491.54|487.44|491.53|487.43|2
1635218340000|2021-10-26 03:19:00|491.54|487.44|491.69|487.59|491.69|487.59|491.51|487.41|14
1635218350000|2021-10-26 03:19:10|491.7|487.6|491.79|487.69|491.79|487.69|491.69|487.59|15
1635218360000|2021-10-26 03:19:20|491.81|487.71|491.9|487.8|491.9|487.8|491.8|487.7|8
1635218370000|2021-10-26 03:19:30|491.8|487.7|491.94|487.84|492.04|487.94|491.8|487.7|7
1635218380000|2021-10-26 03:19:40|491.99|487.89|491.99|487.89|491.99|487.89|491.99|487.89|1
1635218390000|2021-10-26 03:19:50|492|487.9|492|487.9|492.02|487.92|492|487.9|4
1635218400000|2021-10-26 03:20:00|491.99|487.89|491.99|487.89|492|487.9|491.99|487.89|7
1635218410000|2021-10-26 03:20:10|492|487.9|491.96|487.86|492|487.9|491.91|487.81|10
1635218420000|2021-10-26 03:20:20|491.98|487.88|492.03|487.93|492.03|487.93|491.96|487.86|4
1635218430000|2021-10-26 03:20:30|492.04|487.94|492|487.9|492.04|487.94|492|487.9|2
1635218440000|2021-10-26 03:20:40|491.99|487.89|491.95|487.85|492|487.9|491.9|487.8|5
1635218450000|2021-10-26 03:20:50|491.93|487.83|491.95|487.85|491.97|487.87|491.93|487.83|6
1635218460000|2021-10-26 03:21:00|491.97|487.87|491.64|487.54|491.99|487.89|491.64|487.54|8
1635218470000|2021-10-26 03:21:10|491.63|487.53|491.55|487.45|491.63|487.53|491.5|487.4|11
1635218480000|2021-10-26 03:21:20|491.56|487.46|491.59|487.49|491.61|487.51|491.48|487.38|10
1635218490000|2021-10-26 03:21:30|491.58|487.48|491.47|487.37|491.59|487.49|491.47|487.37|8
1635218500000|2021-10-26 03:21:40|491.48|487.38|491.47|487.37|491.52|487.42|491.41|487.31|8
1635218510000|2021-10-26 03:21:50|491.37|487.27|491.5|487.4|491.5|487.4|491.37|487.27|3
1635218520000|2021-10-26 03:22:00|491.47|487.37|491.47|487.37|491.47|487.37|491.47|487.37|1
1635218530000|2021-10-26 03:22:10|491.43|487.33|491.5|487.4|491.52|487.42|491.43|487.33|5
1635218540000|2021-10-26 03:22:20|491.47|487.37|491.32|487.22|491.5|487.4|491.27|487.17|23
1635218550000|2021-10-26 03:22:30|491.35|487.25|491.34|487.24|491.36|487.26|491.27|487.17|12
1635218560000|2021-10-26 03:22:40|491.32|487.22|491.3|487.2|491.38|487.28|491.26|487.16|16
1635218570000|2021-10-26 03:22:50|491.28|487.18|491.22|487.12|491.3|487.2|491.21|487.11|13
1635218580000|2021-10-26 03:23:00|491.2|487.1|491.15|487.05|491.21|487.11|491.1|487|8
1635218590000|2021-10-26 03:23:10|491.1|487|490.9|486.8|491.12|487.02|490.9|486.8|15
1635218600000|2021-10-26 03:23:20|490.89|486.79|490.89|486.79|490.89|486.79|490.88|486.78|3
1635218610000|2021-10-26 03:23:30|490.81|486.71|490.65|486.55|490.81|486.71|490.63|486.53|9
1635218620000|2021-10-26 03:23:40|490.7|486.6|490.6|486.5|490.7|486.6|490.6|486.5|2
1635218630000|2021-10-26 03:23:50|490.63|486.53|490.6|486.5|490.63|486.53|490.6|486.5|2
1635218640000|2021-10-26 03:24:00|490.63|486.53|490.71|486.61|490.8|486.7|490.63|486.53|11
1635218650000|2021-10-26 03:24:10|490.7|486.6|490.7|486.6|490.71|486.61|490.7|486.6|3
1635218660000|2021-10-26 03:24:20|490.73|486.63|490.76|486.66|490.8|486.7|490.7|486.6|18
1635218670000|2021-10-26 03:24:30|490.75|486.65|490.7|486.6|490.75|486.65|490.7|486.6|4
1635218680000|2021-10-26 03:24:40|490.75|486.65|490.72|486.62|490.75|486.65|490.72|486.62|6
1635218690000|2021-10-26 03:24:50|490.7|486.6|490.7|486.6|490.71|486.61|490.68|486.58|16
1635218700000|2021-10-26 03:25:00|490.67|486.57|490.61|486.51|490.67|486.57|490.61|486.51|6
1635218710000|2021-10-26 03:25:10|490.6|486.5|490.51|486.41|490.61|486.51|490.5|486.4|14
1635218720000|2021-10-26 03:25:20|490.49|486.39|490.42|486.32|490.49|486.39|490.41|486.31|13
1635218730000|2021-10-26 03:25:30|490.4|486.3|490.38|486.28|490.42|486.32|490.38|486.28|9
1635218740000|2021-10-26 03:25:40|490.36|486.26|490.26|486.16|490.36|486.26|490.26|486.16|13
1635218750000|2021-10-26 03:25:50|490.29|486.19|490.24|486.14|490.29|486.19|490.22|486.12|13
1635218760000|2021-10-26 03:26:00|490.25|486.15|490.2|486.1|490.25|486.15|490.2|486.1|30
1635218770000|2021-10-26 03:26:10|490.23|486.13|490.2|486.1|490.23|486.13|490.2|486.1|7
1635218780000|2021-10-26 03:26:20|490.19|486.09|490.16|486.06|490.2|486.1|490.15|486.05|20
1635218790000|2021-10-26 03:26:30|490.15|486.05|489.88|485.78|490.15|486.05|489.82|485.72|25
1635218800000|2021-10-26 03:26:40|489.87|485.77|489.87|485.77|489.9|485.8|489.84|485.74|22
1635218810000|2021-10-26 03:26:50|489.88|485.78|489.86|485.76|489.88|485.78|489.83|485.73|11
1635218820000|2021-10-26 03:27:00|489.8|485.7|489.83|485.73|489.85|485.75|489.7|485.6|26
1635218830000|2021-10-26 03:27:10|489.82|485.72|489.95|485.85|489.98|485.88|489.82|485.72|21
1635218840000|2021-10-26 03:27:20|489.96|485.86|489.98|485.88|490|485.9|489.96|485.86|14
1635218850000|2021-10-26 03:27:30|489.99|485.89|490.12|486.02|490.12|486.02|489.99|485.89|19
1635218860000|2021-10-26 03:27:40|490.11|486.01|490.19|486.09|490.19|486.09|490.11|486.01|15
1635218870000|2021-10-26 03:27:50|490.17|486.07|490.17|486.07|490.19|486.09|490.16|486.06|11
1635218880000|2021-10-26 03:28:00|490.18|486.08|490.16|486.06|490.19|486.09|490.14|486.04|13
1635218890000|2021-10-26 03:28:10|490.17|486.07|490.11|486.01|490.17|486.07|490.08|485.98|11
1635218900000|2021-10-26 03:28:20|490.1|486|490.17|486.07|490.19|486.09|490.08|485.98|15
1635218910000|2021-10-26 03:28:30|490.16|486.06|490.18|486.08|490.2|486.1|490.13|486.03|10
1635218920000|2021-10-26 03:28:40|490.13|486.03|490.03|485.93|490.13|486.03|490|485.9|15
1635218930000|2021-10-26 03:28:50|490.02|485.92|490.09|485.99|490.11|486.01|490.01|485.91|8
1635218940000|2021-10-26 03:29:00|490.1|486|490|485.9|490.1|486|489.99|485.89|17
1635218950000|2021-10-26 03:29:10|489.98|485.88|490.04|485.94|490.04|485.94|489.98|485.88|13
1635218960000|2021-10-26 03:29:20|490.02|485.92|489.68|485.58|490.02|485.92|489.67|485.57|23
1635218970000|2021-10-26 03:29:30|489.69|485.59|489.7|485.6|489.7|485.6|489.68|485.58|6
1635218980000|2021-10-26 03:29:40|489.69|485.59|489.62|485.52|489.7|485.6|489.6|485.5|13
1635218990000|2021-10-26 03:29:50|489.63|485.53|489.63|485.53|489.63|485.53|489.56|485.46|15
1635219000000|2021-10-26 03:30:00|489.64|485.54|489.77|485.67|489.77|485.67|489.63|485.53|16
1635219010000|2021-10-26 03:30:10|489.78|485.68|489.95|485.85|490.08|485.98|489.77|485.67|25
1635219020000|2021-10-26 03:30:20|489.91|485.81|489.95|485.85|489.95|485.85|489.89|485.79|12
1635219030000|2021-10-26 03:30:30|489.94|485.84|490.18|486.08|490.18|486.08|489.93|485.83|11
1635219040000|2021-10-26 03:30:40|490.2|486.1|490.44|486.34|490.44|486.34|490.19|486.09|14
1635219050000|2021-10-26 03:30:50|490.42|486.32|490.33|486.23|490.46|486.36|490.33|486.23|14
1635219060000|2021-10-26 03:31:00|490.36|486.26|490.36|486.26|490.36|486.26|490.32|486.22|13
1635219070000|2021-10-26 03:31:10|490.37|486.27|490.37|486.27|490.39|486.29|490.37|486.27|9
1635219080000|2021-10-26 03:31:20|490.38|486.28|490.41|486.31|490.44|486.34|490.38|486.28|11
1635219090000|2021-10-26 03:31:30|490.42|486.32|490.41|486.31|490.42|486.32|490.35|486.25|14
1635219100000|2021-10-26 03:31:40|490.4|486.3|490.39|486.29|490.4|486.3|490.38|486.28|9
1635219110000|2021-10-26 03:31:50|490.38|486.28|490.39|486.29|490.4|486.3|490.37|486.27|5
1635219120000|2021-10-26 03:32:00|490.41|486.31|491.27|487.17|491.27|487.17|490.4|486.3|13
1635219130000|2021-10-26 03:32:10|491.28|487.18|491.23|487.13|491.29|487.19|491.21|487.11|8
1635219140000|2021-10-26 03:32:20|491.22|487.12|491.1|487|491.22|487.12|491.02|486.92|13
1635219150000|2021-10-26 03:32:30|491.11|487.01|491.02|486.92|491.11|487.01|491.01|486.91|12
1635219160000|2021-10-26 03:32:40|491.07|486.97|491.36|487.26|491.36|487.26|491.07|486.97|11
1635219170000|2021-10-26 03:32:50|491.39|487.29|491.42|487.32|491.44|487.34|491.39|487.29|10
1635219180000|2021-10-26 03:33:00|491.44|487.34|491.44|487.34|491.6|487.5|491.35|487.25|13
1635219190000|2021-10-26 03:33:10|491.43|487.33|491.42|487.32|491.44|487.34|491.4|487.3|9
1635219200000|2021-10-26 03:33:20|491.5|487.4|491.26|487.16|491.51|487.41|491.25|487.15|20
1635219210000|2021-10-26 03:33:30|491.25|487.15|491.09|486.99|491.25|487.15|491.09|486.99|12
1635219220000|2021-10-26 03:33:40|491.1|487|490.9|486.8|491.1|487|490.9|486.8|24
1635219230000|2021-10-26 03:33:50|490.91|486.81|490.82|486.72|490.95|486.85|490.77|486.67|17
1635219240000|2021-10-26 03:34:00|490.83|486.73|490.77|486.67|490.83|486.73|490.76|486.66|13
1635219250000|2021-10-26 03:34:10|490.76|486.66|490.82|486.72|490.84|486.74|490.76|486.66|17
1635219260000|2021-10-26 03:34:20|490.81|486.71|490.7|486.6|490.81|486.71|490.69|486.59|18
1635219270000|2021-10-26 03:34:30|490.71|486.61|490.6|486.5|490.75|486.65|490.6|486.5|4
1635219280000|2021-10-26 03:34:40|490.69|486.59|490.6|486.5|490.69|486.59|490.6|486.5|2
1635219290000|2021-10-26 03:34:50|490.66|486.56|490.68|486.58|490.68|486.58|490.6|486.5|5
1635219300000|2021-10-26 03:35:00|490.7|486.6|490.67|486.57|490.72|486.62|490.66|486.56|12
1635219310000|2021-10-26 03:35:10|490.65|486.55|490.73|486.63|490.73|486.63|490.63|486.53|11
1635219320000|2021-10-26 03:35:20|490.71|486.61|490.61|486.51|490.71|486.61|490.6|486.5|9
1635219330000|2021-10-26 03:35:30|490.6|486.5|490.54|486.44|490.61|486.51|490.54|486.44|13
1635219340000|2021-10-26 03:35:40|490.55|486.45|490.6|486.5|490.65|486.55|490.49|486.39|21
1635219350000|2021-10-26 03:35:50|490.64|486.54|490.49|486.39|490.76|486.66|490.49|486.39|21
1635219360000|2021-10-26 03:36:00|490.56|486.46|490.58|486.48|490.59|486.49|490.49|486.39|14
1635219370000|2021-10-26 03:36:10|490.59|486.49|490.58|486.48|490.61|486.51|490.5|486.4|10
1635219380000|2021-10-26 03:36:20|490.5|486.4|490.5|486.4|490.5|486.4|490.47|486.37|7
1635219390000|2021-10-26 03:36:30|490.45|486.35|490.5|486.4|490.5|486.4|490.44|486.34|7
1635219400000|2021-10-26 03:36:40|490.49|486.39|490.39|486.29|490.49|486.39|490.39|486.29|4
1635219410000|2021-10-26 03:36:50|490.4|486.3|490.34|486.24|490.4|486.3|490.34|486.24|7
1635219420000|2021-10-26 03:37:00|490.3|486.2|490.24|486.14|490.3|486.2|490.2|486.1|5
1635219430000|2021-10-26 03:37:10|490.23|486.13|490.14|486.04|490.23|486.13|490.14|486.04|4
1635219440000|2021-10-26 03:37:20|490.13|486.03|489.99|485.89|490.13|486.03|489.98|485.88|12
1635219450000|2021-10-26 03:37:30|489.94|485.84|489.92|485.82|489.94|485.84|489.92|485.82|8
1635219460000|2021-10-26 03:37:40|489.93|485.83|490|485.9|490.02|485.92|489.93|485.83|5
1635219470000|2021-10-26 03:37:50|489.99|485.89|490.01|485.91|490.03|485.93|489.99|485.89|5
1635219480000|2021-10-26 03:38:00|490.07|485.97|490.3|486.2|490.3|486.2|490.07|485.97|10
1635219490000|2021-10-26 03:38:10|490.37|486.27|490.33|486.23|490.38|486.28|490.32|486.22|14
1635219500000|2021-10-26 03:38:20|490.32|486.22|490.29|486.19|490.32|486.22|490.2|486.1|13
1635219510000|2021-10-26 03:38:30|490.28|486.18|490.25|486.15|490.31|486.21|490.25|486.15|14
1635219520000|2021-10-26 03:38:40|490.27|486.17|490.17|486.07|490.27|486.17|490.15|486.05|7
1635219530000|2021-10-26 03:38:50|490.16|486.06|490.14|486.04|490.18|486.08|490.11|486.01|8
1635219540000|2021-10-26 03:39:00|490.15|486.05|490.17|486.07|490.19|486.09|490.15|486.05|7
1635219550000|2021-10-26 03:39:10|490.19|486.09|490.21|486.11|490.22|486.12|490.19|486.09|5
1635219560000|2021-10-26 03:39:20|490.23|486.13|490.2|486.1|490.23|486.13|490.19|486.09|6
1635219570000|2021-10-26 03:39:30|490.21|486.11|490.15|486.05|490.21|486.11|490.14|486.04|7
1635219580000|2021-10-26 03:39:40|490.1|486|490.11|486.01|490.12|486.02|490.1|486|4
1635219600000|2021-10-26 03:40:00|490.1|486|490.1|486|490.12|486.02|490.1|486|4
1635219610000|2021-10-26 03:40:10|490.12|486.02|490.14|486.04|490.15|486.05|490.11|486.01|4
1635219620000|2021-10-26 03:40:20|490.13|486.03|490.14|486.04|490.14|486.04|490.13|486.03|2
1635219630000|2021-10-26 03:40:30|490.11|486.01|490.1|486|490.11|486.01|490.1|486|2
1635219640000|2021-10-26 03:40:40|490.2|486.1|490.2|486.1|490.2|486.1|490.2|486.1|1
1635219660000|2021-10-26 03:41:00|490.15|486.05|490.15|486.05|490.15|486.05|490.15|486.05|1
1635219670000|2021-10-26 03:41:10|490.1|486|490.09|485.99|490.1|486|490.09|485.99|2
1635219690000|2021-10-26 03:41:30|490.1|486|490.1|486|490.1|486|490.1|486|1
1635219710000|2021-10-26 03:41:50|490.08|485.98|490.08|485.98|490.08|485.98|490.08|485.98|1
1635219720000|2021-10-26 03:42:00|490.1|486|490.1|486|490.1|486|490.1|486|1
1635219730000|2021-10-26 03:42:10|490.13|486.03|490.2|486.1|490.2|486.1|490.13|486.03|2
1635219740000|2021-10-26 03:42:20|490.18|486.08|490.18|486.08|490.2|486.1|490.17|486.07|4
1635219750000|2021-10-26 03:42:30|490.17|486.07|490.17|486.07|490.18|486.08|490.14|486.04|9
1635219760000|2021-10-26 03:42:40|490.2|486.1|490.2|486.1|490.21|486.11|490.2|486.1|3
1635219770000|2021-10-26 03:42:50|490.19|486.09|490.17|486.07|490.2|486.1|490.17|486.07|3
1635219780000|2021-10-26 03:43:00|490.18|486.08|490.23|486.13|490.23|486.13|490.18|486.08|8
1635219790000|2021-10-26 03:43:10|490.31|486.21|490.25|486.15|490.31|486.21|490.25|486.15|3
1635219800000|2021-10-26 03:43:20|490.19|486.09|490.19|486.09|490.19|486.09|490.19|486.09|1
1635219810000|2021-10-26 03:43:30|490.18|486.08|490.18|486.08|490.18|486.08|490.18|486.08|1
1635219820000|2021-10-26 03:43:40|490.17|486.07|490.18|486.08|490.19|486.09|490.17|486.07|3
1635219830000|2021-10-26 03:43:50|490.13|486.03|490.1|486|490.13|486.03|490.1|486|2
1635219840000|2021-10-26 03:44:00|490.05|485.95|490|485.9|490.05|485.95|490|485.9|2
1635219860000|2021-10-26 03:44:20|489.98|485.88|490.03|485.93|490.05|485.95|489.98|485.88|5
1635219870000|2021-10-26 03:44:30|490.02|485.92|489.98|485.88|490.02|485.92|489.98|485.88|4
1635219880000|2021-10-26 03:44:40|490|485.9|490|485.9|490|485.9|490|485.9|1
1635219890000|2021-10-26 03:44:50|490.03|485.93|490.03|485.93|490.03|485.93|490.03|485.93|1
1635219900000|2021-10-26 03:45:00|490.01|485.91|490.02|485.92|490.05|485.95|490.01|485.91|5
1635219910000|2021-10-26 03:45:10|490.04|485.94|490|485.9|490.04|485.94|490|485.9|4
1635219930000|2021-10-26 03:45:30|489.99|485.89|489.99|485.89|489.99|485.89|489.99|485.89|1
1635219940000|2021-10-26 03:45:40|489.96|485.86|489.95|485.85|489.96|485.86|489.95|485.85|2
1635219950000|2021-10-26 03:45:50|489.96|485.86|489.99|485.89|490.01|485.91|489.96|485.86|4
1635219960000|2021-10-26 03:46:00|489.98|485.88|489.92|485.82|489.98|485.88|489.92|485.82|5
1635219970000|2021-10-26 03:46:10|489.9|485.8|489.91|485.81|489.91|485.81|489.89|485.79|4
1635219980000|2021-10-26 03:46:20|489.9|485.8|489.87|485.77|489.9|485.8|489.86|485.76|9
1635219990000|2021-10-26 03:46:30|489.86|485.76|489.94|485.84|489.94|485.84|489.86|485.76|10
1635220000000|2021-10-26 03:46:40|489.89|485.79|490.01|485.91|490.08|485.98|489.89|485.79|17
1635220010000|2021-10-26 03:46:50|490|485.9|490.09|485.99|490.1|486|490|485.9|14
1635220020000|2021-10-26 03:47:00|490.08|485.98|489.95|485.85|490.08|485.98|489.94|485.84|16
1635220030000|2021-10-26 03:47:10|489.96|485.86|489.93|485.83|489.97|485.87|489.9|485.8|8
1635220040000|2021-10-26 03:47:20|489.95|485.85|489.9|485.8|489.95|485.85|489.9|485.8|8
1635220050000|2021-10-26 03:47:30|489.89|485.79|489.88|485.78|489.89|485.79|489.86|485.76|7
1635220060000|2021-10-26 03:47:40|489.87|485.77|489.86|485.76|489.87|485.77|489.81|485.71|17
1635220070000|2021-10-26 03:47:50|489.87|485.77|489.88|485.78|489.88|485.78|489.84|485.74|6
1635220080000|2021-10-26 03:48:00|489.83|485.73|489.99|485.89|490|485.9|489.8|485.7|10
1635220090000|2021-10-26 03:48:10|490|485.9|490.07|485.97|490.12|486.02|490|485.9|14
1635220100000|2021-10-26 03:48:20|490.09|485.99|490|485.9|490.09|485.99|490|485.9|14
1635220110000|2021-10-26 03:48:30|489.99|485.89|489.99|485.89|490|485.9|489.98|485.88|6
1635220120000|2021-10-26 03:48:40|489.97|485.87|489.98|485.88|490|485.9|489.96|485.86|8
1635220130000|2021-10-26 03:48:50|489.96|485.86|489.97|485.87|489.98|485.88|489.93|485.83|10
1635220140000|2021-10-26 03:49:00|489.98|485.88|490.01|485.91|490.01|485.91|489.95|485.85|7
1635220150000|2021-10-26 03:49:10|490|485.9|489.99|485.89|490|485.9|489.98|485.88|6
1635220160000|2021-10-26 03:49:20|489.95|485.85|489.98|485.88|489.98|485.88|489.92|485.82|9
1635220170000|2021-10-26 03:49:30|489.99|485.89|490.07|485.97|490.07|485.97|489.95|485.85|11
1635220180000|2021-10-26 03:49:40|490.16|486.06|490.28|486.18|490.3|486.2|490.15|486.05|23
1635220190000|2021-10-26 03:49:50|490.29|486.19|490.25|486.15|490.3|486.2|490.21|486.11|10
1635220200000|2021-10-26 03:50:00|490.23|486.13|490.13|486.03|490.23|486.13|490.13|486.03|15
1635220210000|2021-10-26 03:50:10|490.14|486.04|490.16|486.06|490.16|486.06|490.09|485.99|12
1635220220000|2021-10-26 03:50:20|490.15|486.05|489.92|485.82|490.15|486.05|489.9|485.8|31
1635220230000|2021-10-26 03:50:30|489.93|485.83|489.89|485.79|489.93|485.83|489.88|485.78|12
1635220240000|2021-10-26 03:50:40|489.9|485.8|489.9|485.8|489.9|485.8|489.9|485.8|1
1635220250000|2021-10-26 03:50:50|489.81|485.71|489.81|485.71|489.84|485.74|489.8|485.7|5
1635220260000|2021-10-26 03:51:00|489.84|485.74|489.84|485.74|489.84|485.74|489.84|485.74|1
1635220270000|2021-10-26 03:51:10|489.67|485.57|489.7|485.6|489.7|485.6|489.67|485.57|2
1635220290000|2021-10-26 03:51:30|489.69|485.59|489.81|485.71|489.81|485.71|489.69|485.59|3
1635220300000|2021-10-26 03:51:40|489.8|485.7|490.11|486.01|490.11|486.01|489.8|485.7|11
1635220310000|2021-10-26 03:51:50|490.1|486|490.1|486|490.12|486.02|490.1|486|3
1635220320000|2021-10-26 03:52:00|490.14|486.04|490.13|486.03|490.21|486.11|490.12|486.02|7
1635220330000|2021-10-26 03:52:10|490.14|486.04|490.1|486|490.18|486.08|490.1|486|19
1635220340000|2021-10-26 03:52:20|490.11|486.01|490.15|486.05|490.15|486.05|490.11|486.01|5
1635220350000|2021-10-26 03:52:30|490.17|486.07|490.25|486.15|490.25|486.15|490.17|486.07|7
1635220360000|2021-10-26 03:52:40|490.28|486.18|490.36|486.26|490.38|486.28|490.28|486.18|6
1635220370000|2021-10-26 03:52:50|490.37|486.27|490.42|486.32|490.43|486.33|490.37|486.27|10
1635220380000|2021-10-26 03:53:00|490.43|486.33|490.4|486.3|490.43|486.33|490.4|486.3|8
1635220390000|2021-10-26 03:53:10|490.41|486.31|490.41|486.31|490.42|486.32|490.39|486.29|7
1635220400000|2021-10-26 03:53:20|490.4|486.3|490.38|486.28|490.41|486.31|490.38|486.28|9
1635220420000|2021-10-26 03:53:40|490.39|486.29|490.32|486.22|490.39|486.29|490.32|486.22|12
1635220430000|2021-10-26 03:53:50|490.34|486.24|490.22|486.12|490.34|486.24|490.22|486.12|17
1635220440000|2021-10-26 03:54:00|490.23|486.13|490.1|486|490.23|486.13|490.1|486|17
1635220450000|2021-10-26 03:54:10|490.13|486.03|490.1|486|490.17|486.07|490.1|486|5
1635220460000|2021-10-26 03:54:20|490.01|485.91|490|485.9|490.01|485.91|490|485.9|4
1635220470000|2021-10-26 03:54:30|489.99|485.89|490.01|485.91|490.02|485.92|489.98|485.88|5
1635220480000|2021-10-26 03:54:40|490.02|485.92|490.07|485.97|490.07|485.97|490.01|485.91|3
1635220490000|2021-10-26 03:54:50|490.08|485.98|490.09|485.99|490.1|486|490.08|485.98|3
1635220500000|2021-10-26 03:55:00|490.1|486|490.15|486.05|490.15|486.05|490.1|486|2
1635220510000|2021-10-26 03:55:10|490.12|486.02|490.06|485.96|490.12|486.02|490.04|485.94|7
1635220520000|2021-10-26 03:55:20|490.1|486|490.1|486|490.12|486.02|490.1|486|5
1635220530000|2021-10-26 03:55:30|490.03|485.93|490.03|485.93|490.05|485.95|490.02|485.92|8
1635220540000|2021-10-26 03:55:40|490.01|485.91|490|485.9|490.03|485.93|490|485.9|3
1635220550000|2021-10-26 03:55:50|490.01|485.91|490.02|485.92|490.02|485.92|490|485.9|3
1635220560000|2021-10-26 03:56:00|490|485.9|490.1|486|490.1|486|490|485.9|4
1635220570000|2021-10-26 03:56:10|490.05|485.95|490.03|485.93|490.05|485.95|490.03|485.93|3
1635220580000|2021-10-26 03:56:20|490.1|486|490.11|486.01|490.11|486.01|490.1|486|2
1635220590000|2021-10-26 03:56:30|490.12|486.02|490.12|486.02|490.12|486.02|490.1|486|6
1635220600000|2021-10-26 03:56:40|490.11|486.01|490.11|486.01|490.12|486.02|490.1|486|4
1635220610000|2021-10-26 03:56:50|490.12|486.02|490.12|486.02|490.12|486.02|490.09|485.99|3
1635220620000|2021-10-26 03:57:00|490.11|486.01|490.1|486|490.11|486.01|490.07|485.97|6
1635220630000|2021-10-26 03:57:10|490.11|486.01|490.21|486.11|490.22|486.12|490.07|485.97|8
1635220640000|2021-10-26 03:57:20|490.22|486.12|490.3|486.2|490.31|486.21|490.22|486.12|4
1635220650000|2021-10-26 03:57:30|490.32|486.22|490.17|486.07|490.32|486.22|490.17|486.07|6
1635220660000|2021-10-26 03:57:40|490.16|486.06|490.2|486.1|490.27|486.17|490.12|486.02|11
1635220670000|2021-10-26 03:57:50|490.22|486.12|490.2|486.1|490.22|486.12|490.2|486.1|10
1635220680000|2021-10-26 03:58:00|490.1|486|490.13|486.03|490.21|486.11|490.1|486|6
1635220690000|2021-10-26 03:58:10|490.1|486|490.16|486.06|490.19|486.09|490.1|486|12
1635220700000|2021-10-26 03:58:20|490.15|486.05|490.16|486.06|490.16|486.06|490.13|486.03|6
1635220710000|2021-10-26 03:58:30|490.15|486.05|490.14|486.04|490.16|486.06|490.06|485.96|14
1635220720000|2021-10-26 03:58:40|490.13|486.03|490.04|485.94|490.13|486.03|490.04|485.94|7
1635220730000|2021-10-26 03:58:50|490.07|485.97|490.09|485.99|490.12|486.02|490.07|485.97|4
1635220740000|2021-10-26 03:59:00|490.07|485.97|490.04|485.94|490.07|485.97|490.04|485.94|4
1635220750000|2021-10-26 03:59:10|490|485.9|490|485.9|490.1|486|489.94|485.84|11
1635220760000|2021-10-26 03:59:20|490.1|486|490.1|486|490.1|486|490.1|486|1
1635220770000|2021-10-26 03:59:30|490.13|486.03|490|485.9|490.13|486.03|490|485.9|6
1635220780000|2021-10-26 03:59:40|490.1|486|490.12|486.02|490.15|486.05|490|485.9|9
1635220790000|2021-10-26 03:59:50|490|485.9|490|485.9|490.07|485.97|490|485.9|8
1635220800000|2021-10-26 04:00:00|490.03|485.93|490.2|486.1|490.2|486.1|490.01|485.91|10
1635220810000|2021-10-26 04:00:10|490.22|486.12|490.15|486.05|490.34|486.24|490.15|486.05|13
1635220820000|2021-10-26 04:00:20|490.17|486.07|490.1|486|490.21|486.11|490.1|486|6
1635220830000|2021-10-26 04:00:30|490.15|486.05|490.2|486.1|490.2|486.1|490.15|486.05|3
1635220840000|2021-10-26 04:00:40|490.31|486.21|490.6|486.5|490.6|486.5|490.31|486.21|12
1635220850000|2021-10-26 04:00:50|490.62|486.52|490.8|486.7|490.84|486.74|490.6|486.5|15
1635220860000|2021-10-26 04:01:00|490.81|486.71|490.64|486.54|490.86|486.76|490.64|486.54|22
1635220870000|2021-10-26 04:01:10|490.67|486.57|490.58|486.48|490.67|486.57|490.51|486.41|10
1635220880000|2021-10-26 04:01:20|490.6|486.5|490.56|486.46|490.6|486.5|490.53|486.43|9
1635220890000|2021-10-26 04:01:30|490.59|486.49|490.33|486.23|490.61|486.51|490.33|486.23|25
1635220900000|2021-10-26 04:01:40|490.31|486.21|490.41|486.31|490.42|486.32|490.31|486.21|19
1635220910000|2021-10-26 04:01:50|490.42|486.32|490.34|486.24|490.42|486.32|490.33|486.23|7
1635220920000|2021-10-26 04:02:00|490.3|486.2|490.4|486.3|490.4|486.3|490.25|486.15|11
1635220930000|2021-10-26 04:02:10|490.41|486.31|490.54|486.44|490.54|486.44|490.41|486.31|8
1635220940000|2021-10-26 04:02:20|490.55|486.45|490.6|486.5|490.65|486.55|490.5|486.4|11
1635220950000|2021-10-26 04:02:30|490.62|486.52|490.77|486.67|490.77|486.67|490.62|486.52|9
1635220960000|2021-10-26 04:02:40|490.75|486.65|490.98|486.88|490.98|486.88|490.73|486.63|7
1635220970000|2021-10-26 04:02:50|490.99|486.89|491.12|487.02|491.12|487.02|490.91|486.81|5
1635220980000|2021-10-26 04:03:00|491.11|487.01|491.3|487.2|491.3|487.2|491.11|487.01|4
1635220990000|2021-10-26 04:03:10|491.34|487.24|491.3|487.2|491.34|487.24|491.2|487.1|10
1635221000000|2021-10-26 04:03:20|491.35|487.25|491.4|487.3|491.45|487.35|491.35|487.25|8
1635221010000|2021-10-26 04:03:30|491.43|487.33|491.41|487.31|491.48|487.38|491.41|487.31|5
1635221020000|2021-10-26 04:03:40|491.42|487.32|491.32|487.22|491.43|487.33|491.32|487.22|9
1635221030000|2021-10-26 04:03:50|491.3|487.2|491.4|487.3|491.41|487.31|491.3|487.2|4
1635221040000|2021-10-26 04:04:00|491.41|487.31|491.41|487.31|491.42|487.32|491.41|487.31|3
1635221050000|2021-10-26 04:04:10|491.32|487.22|491.3|487.2|491.33|487.23|491.29|487.19|5
1635221070000|2021-10-26 04:04:30|491.32|487.22|491.44|487.34|491.44|487.34|491.32|487.22|12
1635221080000|2021-10-26 04:04:40|491.49|487.39|491.43|487.33|491.49|487.39|491.41|487.31|5
1635221090000|2021-10-26 04:04:50|491.47|487.37|491.5|487.4|491.51|487.41|491.47|487.37|5
1635221100000|2021-10-26 04:05:00|491.53|487.43|491.83|487.73|491.85|487.75|491.51|487.41|16
1635221110000|2021-10-26 04:05:10|491.84|487.74|491.67|487.57|491.9|487.8|491.67|487.57|24
1635221120000|2021-10-26 04:05:20|491.72|487.62|491.77|487.67|491.77|487.67|491.66|487.56|10
1635221130000|2021-10-26 04:05:30|491.78|487.68|491.76|487.66|491.8|487.7|491.74|487.64|8
1635221140000|2021-10-26 04:05:40|491.82|487.72|491.85|487.75|491.87|487.77|491.8|487.7|7
1635221150000|2021-10-26 04:05:50|491.8|487.7|491.99|487.89|491.99|487.89|491.78|487.68|18
1635221160000|2021-10-26 04:06:00|492.01|487.91|492.05|487.95|492.06|487.96|492.01|487.91|8
1635221170000|2021-10-26 04:06:10|492.01|487.91|492|487.9|492.02|487.92|491.99|487.89|12
1635221180000|2021-10-26 04:06:20|492.02|487.92|492.09|487.99|492.09|487.99|492.01|487.91|15
1635221190000|2021-10-26 04:06:30|492.12|488.02|492.06|487.96|492.12|488.02|492.06|487.96|7
1635221200000|2021-10-26 04:06:40|492.07|487.97|492|487.9|492.08|487.98|491.93|487.83|11
1635221210000|2021-10-26 04:06:50|492.01|487.91|491.89|487.79|492.01|487.91|491.8|487.7|16
1635221220000|2021-10-26 04:07:00|491.82|487.72|491.93|487.83|491.93|487.83|491.8|487.7|14
1635221230000|2021-10-26 04:07:10|491.92|487.82|491.87|487.77|492|487.9|491.87|487.77|13
1635221240000|2021-10-26 04:07:20|491.86|487.76|491.79|487.69|491.88|487.78|491.76|487.66|16
1635221250000|2021-10-26 04:07:30|491.76|487.66|491.8|487.7|491.8|487.7|491.76|487.66|6
1635221260000|2021-10-26 04:07:40|491.74|487.64|491.8|487.7|491.8|487.7|491.72|487.62|8
1635221270000|2021-10-26 04:07:50|491.73|487.63|491.79|487.69|491.8|487.7|491.7|487.6|13
1635221280000|2021-10-26 04:08:00|491.7|487.6|491.6|487.5|491.73|487.63|491.6|487.5|13
1635221290000|2021-10-26 04:08:10|491.63|487.53|491.46|487.36|491.63|487.53|491.46|487.36|21
1635221300000|2021-10-26 04:08:20|491.49|487.39|491.4|487.3|491.49|487.39|491.4|487.3|10
1635221310000|2021-10-26 04:08:30|491.42|487.32|491.4|487.3|491.42|487.32|491.36|487.26|5
1635221320000|2021-10-26 04:08:40|491.32|487.22|491.2|487.1|491.34|487.24|491.2|487.1|25
1635221330000|2021-10-26 04:08:50|491.1|487|491.1|487|491.1|487|491.1|487|1
1635221340000|2021-10-26 04:09:00|491|486.9|490.91|486.81|491.02|486.92|490.9|486.8|8
1635221350000|2021-10-26 04:09:10|490.9|486.8|490.77|486.67|490.93|486.83|490.77|486.67|7
1635221360000|2021-10-26 04:09:20|490.75|486.65|490.6|486.5|490.75|486.65|490.58|486.48|5
1635221370000|2021-10-26 04:09:30|490.56|486.46|490.42|486.32|490.6|486.5|490.42|486.32|7
1635221380000|2021-10-26 04:09:40|490.46|486.36|490.5|486.4|490.51|486.41|490.42|486.32|5
1635221390000|2021-10-26 04:09:50|490.45|486.35|490.4|486.3|490.45|486.35|490.4|486.3|5
1635221400000|2021-10-26 04:10:00|490.41|486.31|490.54|486.44|490.54|486.44|490.41|486.31|9
1635221410000|2021-10-26 04:10:10|490.57|486.47|490.76|486.66|490.76|486.66|490.55|486.45|9
1635221420000|2021-10-26 04:10:20|490.74|486.64|490.7|486.6|490.8|486.7|490.7|486.6|13
1635221430000|2021-10-26 04:10:30|490.8|486.7|490.88|486.78|490.88|486.78|490.69|486.59|14
1635221440000|2021-10-26 04:10:40|490.87|486.77|490.8|486.7|490.95|486.85|490.77|486.67|10
1635221450000|2021-10-26 04:10:50|490.68|486.58|490.85|486.75|490.9|486.8|490.68|486.58|9
1635221460000|2021-10-26 04:11:00|490.8|486.7|490.6|486.5|490.8|486.7|490.6|486.5|10
1635221470000|2021-10-26 04:11:10|490.65|486.55|490.56|486.46|490.65|486.55|490.53|486.43|6
1635221480000|2021-10-26 04:11:20|490.63|486.53|490.69|486.59|490.7|486.6|490.63|486.53|10
1635221490000|2021-10-26 04:11:30|490.62|486.52|490.6|486.5|490.64|486.54|490.54|486.44|14
1635221500000|2021-10-26 04:11:40|490.61|486.51|490.59|486.49|490.61|486.51|490.54|486.44|7
1635221510000|2021-10-26 04:11:50|490.6|486.5|490.52|486.42|490.63|486.53|490.51|486.41|19
1635221520000|2021-10-26 04:12:00|490.51|486.41|490.5|486.4|490.61|486.51|490.43|486.33|23
1635221530000|2021-10-26 04:12:10|490.49|486.39|490.45|486.35|490.52|486.42|490.44|486.34|13
1635221540000|2021-10-26 04:12:20|490.46|486.36|490.4|486.3|490.5|486.4|490.39|486.29|12
1635221550000|2021-10-26 04:12:30|490.41|486.31|490.33|486.23|490.42|486.32|490.33|486.23|13
1635221560000|2021-10-26 04:12:40|490.34|486.24|490.25|486.15|490.35|486.25|490.25|486.15|12
1635221570000|2021-10-26 04:12:50|490.23|486.13|490.23|486.13|490.23|486.13|490.22|486.12|7
1635221580000|2021-10-26 04:13:00|490.22|486.12|490.18|486.08|490.26|486.16|490.17|486.07|14
1635221590000|2021-10-26 04:13:10|490.12|486.02|490.04|485.94|490.13|486.03|490.04|485.94|14
1635221600000|2021-10-26 04:13:20|490.1|486|490.11|486.01|490.11|486.01|490.05|485.95|6
1635221610000|2021-10-26 04:13:30|490.08|485.98|490.04|485.94|490.1|486|490.04|485.94|7
1635221620000|2021-10-26 04:13:40|490.05|485.95|490.05|485.95|490.1|486|490|485.9|12
1635221630000|2021-10-26 04:13:50|490|485.9|490.01|485.91|490.07|485.97|489.99|485.89|15
1635221640000|2021-10-26 04:14:00|490|485.9|490|485.9|490.01|485.91|489.99|485.89|5
1635221650000|2021-10-26 04:14:10|489.99|485.89|490.01|485.91|490.01|485.91|489.99|485.89|7
1635221660000|2021-10-26 04:14:20|489.91|485.81|490.1|486|490.11|486.01|489.91|485.81|11
1635221670000|2021-10-26 04:14:30|490.15|486.05|490.04|485.94|490.15|486.05|490.01|485.91|19
1635221680000|2021-10-26 04:14:40|490|485.9|490.1|486|490.13|486.03|489.97|485.87|18
1635221690000|2021-10-26 04:14:50|490.01|485.91|489.97|485.87|490.02|485.92|489.96|485.86|13
1635221700000|2021-10-26 04:15:00|489.98|485.88|490|485.9|490.04|485.94|489.96|485.86|18
1635221710000|2021-10-26 04:15:10|490.08|485.98|490.15|486.05|490.17|486.07|490.07|485.97|14
1635221720000|2021-10-26 04:15:20|490.16|486.06|490.13|486.03|490.24|486.14|490.06|485.96|17
1635221730000|2021-10-26 04:15:30|490.14|486.04|490.16|486.06|490.18|486.08|490.13|486.03|15
1635221740000|2021-10-26 04:15:40|490.23|486.13|490.16|486.06|490.23|486.13|490.13|486.03|16
1635221750000|2021-10-26 04:15:50|490.17|486.07|490.2|486.1|490.2|486.1|490.15|486.05|11
1635221760000|2021-10-26 04:16:00|490.15|486.05|490.15|486.05|490.2|486.1|490.12|486.02|5
1635221770000|2021-10-26 04:16:10|490.13|486.03|490.17|486.07|490.17|486.07|490.1|486|5
1635221780000|2021-10-26 04:16:20|490.08|485.98|490.17|486.07|490.2|486.1|490.07|485.97|13
1635221790000|2021-10-26 04:16:30|490.2|486.1|490.1|486|490.2|486.1|490.07|485.97|13
1635221800000|2021-10-26 04:16:40|490.01|485.91|490.01|485.91|490.07|485.97|490.01|485.91|16
1635221810000|2021-10-26 04:16:50|490.03|485.93|490.11|486.01|490.19|486.09|490.01|485.91|14
1635221820000|2021-10-26 04:17:00|490.07|485.97|490.24|486.14|490.24|486.14|490.07|485.97|12
1635221830000|2021-10-26 04:17:10|490.23|486.13|490.32|486.22|490.32|486.22|490.16|486.06|16
1635221840000|2021-10-26 04:17:20|490.31|486.21|490.29|486.19|490.32|486.22|490.24|486.14|9
1635221850000|2021-10-26 04:17:30|490.31|486.21|490.25|486.15|490.36|486.26|490.25|486.15|17
1635221860000|2021-10-26 04:17:40|490.28|486.18|490.27|486.17|490.29|486.19|490.22|486.12|20
1635221870000|2021-10-26 04:17:50|490.28|486.18|490.27|486.17|490.28|486.18|490.25|486.15|7
1635221880000|2021-10-26 04:18:00|490.28|486.18|490.34|486.24|490.34|486.24|490.26|486.16|10
1635221890000|2021-10-26 04:18:10|490.33|486.23|490.41|486.31|490.42|486.32|490.33|486.23|15
1635221900000|2021-10-26 04:18:20|490.44|486.34|490.6|486.5|490.62|486.52|490.44|486.34|19
1635221910000|2021-10-26 04:18:30|490.59|486.49|490.58|486.48|490.61|486.51|490.49|486.39|15
1635221920000|2021-10-26 04:18:40|490.57|486.47|490.54|486.44|490.59|486.49|490.54|486.44|8
1635221930000|2021-10-26 04:18:50|490.56|486.46|490.53|486.43|490.56|486.46|490.52|486.42|4
1635221940000|2021-10-26 04:19:00|490.56|486.46|490.49|486.39|490.58|486.48|490.48|486.38|11
1635221950000|2021-10-26 04:19:10|490.53|486.43|490.55|486.45|490.66|486.56|490.53|486.43|13
1635221960000|2021-10-26 04:19:20|490.52|486.42|490.49|486.39|490.58|486.48|490.48|486.38|18
1635221970000|2021-10-26 04:19:30|490.42|486.32|490.44|486.34|490.48|486.38|490.42|486.32|7
1635221980000|2021-10-26 04:19:40|490.48|486.38|490.86|486.76|490.9|486.8|490.48|486.38|26
1635221990000|2021-10-26 04:19:50|490.9|486.8|490.96|486.86|491.04|486.94|490.87|486.77|8
1635222000000|2021-10-26 04:20:00|491.15|487.05|490.99|486.89|491.15|487.05|490.98|486.88|13
1635222010000|2021-10-26 04:20:10|491.07|486.97|490.91|486.81|491.07|486.97|490.91|486.81|13
1635222020000|2021-10-26 04:20:20|490.84|486.74|490.74|486.64|490.84|486.74|490.67|486.57|23
1635222030000|2021-10-26 04:20:30|490.79|486.69|490.73|486.63|490.79|486.69|490.73|486.63|6
1635222040000|2021-10-26 04:20:40|490.7|486.6|490.6|486.5|490.7|486.6|490.6|486.5|3
1635222050000|2021-10-26 04:20:50|490.61|486.51|490.6|486.5|490.65|486.55|490.57|486.47|6
1635222060000|2021-10-26 04:21:00|490.53|486.43|490.57|486.47|490.57|486.47|490.46|486.36|11
1635222070000|2021-10-26 04:21:10|490.5|486.4|490.5|486.4|490.55|486.45|490.5|486.4|3
1635222080000|2021-10-26 04:21:20|490.55|486.45|490.6|486.5|490.6|486.5|490.43|486.33|7
1635222090000|2021-10-26 04:21:30|490.58|486.48|490.6|486.5|490.65|486.55|490.53|486.43|4
1635222100000|2021-10-26 04:21:40|490.5|486.4|490.36|486.26|490.5|486.4|490.36|486.26|3
1635222110000|2021-10-26 04:21:50|490.45|486.35|490.2|486.1|490.45|486.35|490.15|486.05|4
1635222120000|2021-10-26 04:22:00|490.19|486.09|490.2|486.1|490.2|486.1|490.17|486.07|4
1635222130000|2021-10-26 04:22:10|490.13|486.03|490.2|486.1|490.2|486.1|490.13|486.03|3
1635222140000|2021-10-26 04:22:20|490.18|486.08|490.03|485.93|490.18|486.08|490|485.9|14
1635222150000|2021-10-26 04:22:30|490.04|485.94|490|485.9|490.05|485.95|489.87|485.77|6
1635222160000|2021-10-26 04:22:40|489.88|485.78|490|485.9|490|485.9|489.86|485.76|3
1635222170000|2021-10-26 04:22:50|489.98|485.88|489.87|485.77|490|485.9|489.87|485.77|9
1635222180000|2021-10-26 04:23:00|490|485.9|489.93|485.83|490|485.9|489.93|485.83|2
1635222190000|2021-10-26 04:23:10|490|485.9|490|485.9|490|485.9|489.97|485.87|3
1635222200000|2021-10-26 04:23:20|489.89|485.79|490|485.9|490|485.9|489.89|485.79|3
1635222210000|2021-10-26 04:23:30|489.9|485.8|489.85|485.75|489.9|485.8|489.73|485.63|5
1635222220000|2021-10-26 04:23:40|489.9|485.8|489.93|485.83|489.95|485.85|489.68|485.58|16
1635222230000|2021-10-26 04:23:50|489.9|485.8|489.67|485.57|489.9|485.8|489.67|485.57|6
1635222240000|2021-10-26 04:24:00|489.59|485.49|489.75|485.65|489.75|485.65|489.53|485.43|12
1635222250000|2021-10-26 04:24:10|489.74|485.64|489.8|485.7|489.8|485.7|489.67|485.57|16
1635222260000|2021-10-26 04:24:20|489.78|485.68|489.63|485.53|489.8|485.7|489.6|485.5|9
1635222270000|2021-10-26 04:24:30|489.6|485.5|489.5|485.4|489.64|485.54|489.48|485.38|11
1635222280000|2021-10-26 04:24:40|489.4|485.3|489.18|485.08|489.47|485.37|489.18|485.08|8
1635222290000|2021-10-26 04:24:50|489.2|485.1|489.32|485.22|489.32|485.22|489.09|484.99|22
1635222300000|2021-10-26 04:25:00|489.33|485.23|489.36|485.26|489.46|485.36|489.32|485.22|11
1635222310000|2021-10-26 04:25:10|489.35|485.25|489.11|485.01|489.37|485.27|489.11|485.01|16
1635222320000|2021-10-26 04:25:20|489.08|484.98|488.45|484.35|489.08|484.98|488.45|484.35|24
1635222330000|2021-10-26 04:25:30|488.47|484.37|488.47|484.37|488.65|484.55|488.43|484.33|25
1635222340000|2021-10-26 04:25:40|488.46|484.36|488.69|484.59|488.72|484.62|488.39|484.29|15
1635222350000|2021-10-26 04:25:50|488.64|484.54|488.74|484.64|488.74|484.64|488.53|484.43|12
1635222360000|2021-10-26 04:26:00|488.7|484.6|488.73|484.63|488.78|484.68|488.69|484.59|13
1635222370000|2021-10-26 04:26:10|488.76|484.66|488.9|484.8|488.9|484.8|488.73|484.63|6
1635222380000|2021-10-26 04:26:20|488.89|484.79|488.94|484.84|488.98|484.88|488.79|484.69|8
1635222390000|2021-10-26 04:26:30|488.97|484.87|489.23|485.13|489.23|485.13|488.97|484.87|9
1635222400000|2021-10-26 04:26:40|489.3|485.2|489.41|485.31|489.46|485.36|489.26|485.16|18
1635222410000|2021-10-26 04:26:50|489.42|485.32|489.47|485.37|489.53|485.43|489.4|485.3|18
1635222420000|2021-10-26 04:27:00|489.41|485.31|489.42|485.32|489.44|485.34|489.4|485.3|9
1635222430000|2021-10-26 04:27:10|489.44|485.34|489.34|485.24|489.44|485.34|489.33|485.23|20
1635222440000|2021-10-26 04:27:20|489.35|485.25|489.14|485.04|489.35|485.25|489.14|485.04|20
1635222450000|2021-10-26 04:27:30|489.15|485.05|489.24|485.14|489.24|485.14|489.13|485.03|9
1635222460000|2021-10-26 04:27:40|489.22|485.12|489.3|485.2|489.38|485.28|489.22|485.12|10
1635222470000|2021-10-26 04:27:50|489.38|485.28|489.26|485.16|489.38|485.28|489.17|485.07|17
1635222480000|2021-10-26 04:28:00|489.24|485.14|489.31|485.21|489.37|485.27|489.17|485.07|13
1635222490000|2021-10-26 04:28:10|489.28|485.18|489.17|485.07|489.39|485.29|489.17|485.07|20
1635222500000|2021-10-26 04:28:20|489.16|485.06|489.12|485.02|489.19|485.09|489.06|484.96|14
1635222510000|2021-10-26 04:28:30|489.14|485.04|489.17|485.07|489.25|485.15|489.08|484.98|15
1635222520000|2021-10-26 04:28:40|489.14|485.04|488.96|484.86|489.14|485.04|488.96|484.86|18
1635222530000|2021-10-26 04:28:50|488.92|484.82|489|484.9|489|484.9|488.88|484.78|15
1635222540000|2021-10-26 04:29:00|488.99|484.89|488.9|484.8|488.99|484.89|488.84|484.74|10
1635222550000|2021-10-26 04:29:10|488.85|484.75|488.52|484.42|488.85|484.75|488.52|484.42|26
1635222560000|2021-10-26 04:29:20|488.51|484.41|488.44|484.34|488.51|484.41|488.33|484.23|20
1635222570000|2021-10-26 04:29:30|488.42|484.32|488.49|484.39|488.65|484.55|488.34|484.24|24
1635222580000|2021-10-26 04:29:40|488.51|484.41|488.2|484.1|488.51|484.41|488.2|484.1|27
1635222590000|2021-10-26 04:29:50|488.19|484.09|488.24|484.14|488.24|484.14|488.03|483.93|29
1635222600000|2021-10-26 04:30:00|488.23|484.13|488.35|484.25|488.36|484.26|488.18|484.08|20
1635222610000|2021-10-26 04:30:10|488.33|484.23|488.61|484.51|488.68|484.58|488.31|484.21|21
1635222620000|2021-10-26 04:30:20|488.6|484.5|488.4|484.3|488.6|484.5|488.36|484.26|21
1635222630000|2021-10-26 04:30:30|488.39|484.29|488.42|484.32|488.42|484.32|488.36|484.26|19
1635222640000|2021-10-26 04:30:40|488.39|484.29|488.48|484.38|488.48|484.38|488.37|484.27|13
1635222650000|2021-10-26 04:30:50|488.47|484.37|488.33|484.23|488.48|484.38|488.32|484.22|21
1635222660000|2021-10-26 04:31:00|488.34|484.24|488.37|484.27|488.38|484.28|488.28|484.18|19
1635222670000|2021-10-26 04:31:10|488.34|484.24|488.45|484.35|488.45|484.35|488.31|484.21|23
1635222680000|2021-10-26 04:31:20|488.46|484.36|488.36|484.26|488.47|484.37|488.34|484.24|11
1635222690000|2021-10-26 04:31:30|488.34|484.24|488.31|484.21|488.36|484.26|488.31|484.21|7
1635222700000|2021-10-26 04:31:40|488.32|484.22|488.37|484.27|488.38|484.28|488.32|484.22|10
1635222710000|2021-10-26 04:31:50|488.38|484.28|488.32|484.22|488.38|484.28|488.31|484.21|7
1635222720000|2021-10-26 04:32:00|488.31|484.21|488.39|484.29|488.39|484.29|488.31|484.21|14
1635222730000|2021-10-26 04:32:10|488.4|484.3|488.44|484.34|488.59|484.49|488.4|484.3|23
1635222740000|2021-10-26 04:32:20|488.42|484.32|488.39|484.29|488.49|484.39|488.31|484.21|21
1635222750000|2021-10-26 04:32:30|488.4|484.3|488.41|484.31|488.45|484.35|488.33|484.23|20
1635222760000|2021-10-26 04:32:40|488.4|484.3|488.49|484.39|488.49|484.39|488.36|484.26|22
1635222770000|2021-10-26 04:32:50|488.47|484.37|488.32|484.22|488.47|484.37|488.26|484.16|15
1635222780000|2021-10-26 04:33:00|488.35|484.25|488.38|484.28|488.38|484.28|488.25|484.15|12
1635222790000|2021-10-26 04:33:10|488.32|484.22|488.39|484.29|488.39|484.29|488.32|484.22|12
1635222800000|2021-10-26 04:33:20|488.4|484.3|488.37|484.27|488.41|484.31|488.37|484.27|7
1635222810000|2021-10-26 04:33:30|488.38|484.28|488.39|484.29|488.39|484.29|488.38|484.28|4
1635222820000|2021-10-26 04:33:40|488.4|484.3|488.39|484.29|488.41|484.31|488.38|484.28|8
1635222830000|2021-10-26 04:33:50|488.4|484.3|488.38|484.28|488.4|484.3|488.37|484.27|10
1635222840000|2021-10-26 04:34:00|488.41|484.31|488.41|484.31|488.41|484.31|488.41|484.31|1
1635222850000|2021-10-26 04:34:10|488.39|484.29|488.42|484.32|488.42|484.32|488.39|484.29|5
1635222860000|2021-10-26 04:34:20|488.39|484.29|488.4|484.3|488.41|484.31|488.38|484.28|10
1635222870000|2021-10-26 04:34:30|488.38|484.28|488.38|484.28|488.39|484.29|488.38|484.28|3
1635222880000|2021-10-26 04:34:40|488.37|484.27|488.43|484.33|488.45|484.35|488.37|484.27|7
1635222890000|2021-10-26 04:34:50|488.42|484.32|488.43|484.33|488.43|484.33|488.42|484.32|2
1635222900000|2021-10-26 04:35:00|488.42|484.32|488.17|484.07|488.42|484.32|488.16|484.06|15
1635222910000|2021-10-26 04:35:10|488.16|484.06|488.14|484.04|488.16|484.06|488.1|484|17
1635222920000|2021-10-26 04:35:20|488.13|484.03|488|483.9|488.14|484.04|488|483.9|21
1635222930000|2021-10-26 04:35:30|488.1|484|488|483.9|488.14|484.04|488|483.9|7
1635222940000|2021-10-26 04:35:40|487.99|483.89|487.92|483.82|488|483.9|487.92|483.82|5
1635222950000|2021-10-26 04:35:50|487.9|483.8|487.7|483.6|487.9|483.8|487.7|483.6|18
1635222960000|2021-10-26 04:36:00|487.63|483.53|487.46|483.36|487.64|483.54|487.46|483.36|13
1635222970000|2021-10-26 04:36:10|487.41|483.31|487.49|483.39|487.49|483.39|487.38|483.28|5
1635222980000|2021-10-26 04:36:20|487.5|483.4|487.6|483.5|487.67|483.57|487.5|483.4|7
1635222990000|2021-10-26 04:36:30|487.59|483.49|487.8|483.7|487.8|483.7|487.59|483.49|6
1635223000000|2021-10-26 04:36:40|487.68|483.58|487.6|483.5|487.68|483.58|487.58|483.48|7
1635223010000|2021-10-26 04:36:50|487.56|483.46|487.54|483.44|487.6|483.5|487.54|483.44|5
1635223020000|2021-10-26 04:37:00|487.6|483.5|487.4|483.3|487.6|483.5|487.4|483.3|5
1635223030000|2021-10-26 04:37:10|487.42|483.32|487.31|483.21|487.5|483.4|487.3|483.2|9
1635223040000|2021-10-26 04:37:20|487.3|483.2|487.51|483.41|487.61|483.51|487.26|483.16|14
1635223050000|2021-10-26 04:37:30|487.52|483.42|487.61|483.51|487.61|483.51|487.44|483.34|20
1635223060000|2021-10-26 04:37:40|487.6|483.5|487.66|483.56|487.68|483.58|487.6|483.5|8
1635223070000|2021-10-26 04:37:50|487.67|483.57|487.77|483.67|487.77|483.67|487.66|483.56|6
1635223080000|2021-10-26 04:38:00|487.78|483.68|488.03|483.93|488.03|483.93|487.76|483.66|18
1635223090000|2021-10-26 04:38:10|488.04|483.94|488|483.9|488.04|483.94|487.98|483.88|10
1635223100000|2021-10-26 04:38:20|488.02|483.92|488|483.9|488.02|483.92|488|483.9|2
1635223110000|2021-10-26 04:38:30|488.01|483.91|488.09|483.99|488.11|484.01|488.01|483.91|3
1635223120000|2021-10-26 04:38:40|488.11|484.01|488.13|484.03|488.13|484.03|488.11|484.01|2
1635223130000|2021-10-26 04:38:50|488.15|484.05|488.15|484.05|488.15|484.05|488.15|484.05|1
1635223140000|2021-10-26 04:39:00|488.16|484.06|488.4|484.3|488.4|484.3|488.16|484.06|7
1635223160000|2021-10-26 04:39:20|488.48|484.38|488.5|484.4|488.5|484.4|488.47|484.37|4
1635223170000|2021-10-26 04:39:30|488.49|484.39|488.48|484.38|488.49|484.39|488.48|484.38|2
1635223180000|2021-10-26 04:39:40|488.5|484.4|488.4|484.3|488.5|484.4|488.4|484.3|6
1635223190000|2021-10-26 04:39:50|488.41|484.31|488.36|484.26|488.41|484.31|488.35|484.25|3
1635223200000|2021-10-26 04:40:00|488.41|484.31|488.39|484.29|488.41|484.31|488.39|484.29|2
1635223210000|2021-10-26 04:40:10|488.43|484.33|488.43|484.33|488.43|484.33|488.43|484.33|1
1635223220000|2021-10-26 04:40:20|488.47|484.37|488.4|484.3|488.47|484.37|488.4|484.3|3
1635223230000|2021-10-26 04:40:30|488.25|484.15|488.12|484.02|488.26|484.16|488.04|483.94|19
1635223240000|2021-10-26 04:40:40|488.1|484|488.28|484.18|488.31|484.21|488.09|483.99|20
1635223250000|2021-10-26 04:40:50|488.3|484.2|488.25|484.15|488.36|484.26|488.23|484.13|18
1635223260000|2021-10-26 04:41:00|488.24|484.14|488.23|484.13|488.25|484.15|488.2|484.1|13
1635223270000|2021-10-26 04:41:10|488.22|484.12|488.27|484.17|488.3|484.2|488.22|484.12|7
1635223280000|2021-10-26 04:41:20|488.29|484.19|488.3|484.2|488.3|484.2|488.29|484.19|2
1635223290000|2021-10-26 04:41:30|488.29|484.19|488.32|484.22|488.32|484.22|488.29|484.19|2
1635223300000|2021-10-26 04:41:40|488.33|484.23|488.41|484.31|488.41|484.31|488.33|484.23|3
1635223320000|2021-10-26 04:42:00|488.39|484.29|488.39|484.29|488.39|484.29|488.39|484.29|1
1635223330000|2021-10-26 04:42:10|488.38|484.28|488.41|484.31|488.41|484.31|488.38|484.28|2
1635223340000|2021-10-26 04:42:20|488.44|484.34|488.52|484.42|488.52|484.42|488.44|484.34|5
1635223350000|2021-10-26 04:42:30|488.53|484.43|488.51|484.41|488.53|484.43|488.5|484.4|7
1635223360000|2021-10-26 04:42:40|488.52|484.42|488.5|484.4|488.52|484.42|488.5|484.4|5
1635223370000|2021-10-26 04:42:50|488.51|484.41|488.52|484.42|488.52|484.42|488.51|484.41|2
1635223380000|2021-10-26 04:43:00|488.51|484.41|488.47|484.37|488.51|484.41|488.47|484.37|3
1635223390000|2021-10-26 04:43:10|488.49|484.39|488.42|484.32|488.49|484.39|488.42|484.32|5
1635223400000|2021-10-26 04:43:20|488.43|484.33|488.41|484.31|488.43|484.33|488.41|484.31|2
1635223410000|2021-10-26 04:43:30|488.42|484.32|488.24|484.14|488.42|484.32|488.2|484.1|12
1635223420000|2021-10-26 04:43:40|488.27|484.17|488.31|484.21|488.31|484.21|488.24|484.14|7
1635223430000|2021-10-26 04:43:50|488.3|484.2|488.3|484.2|488.3|484.2|488.3|484.2|1
1635223440000|2021-10-26 04:44:00|488.31|484.21|488.31|484.21|488.31|484.21|488.31|484.21|1
1635223450000|2021-10-26 04:44:10|488.32|484.22|488.32|484.22|488.32|484.22|488.32|484.22|1
1635223460000|2021-10-26 04:44:20|488.31|484.21|488.3|484.2|488.32|484.22|488.3|484.2|4
1635223470000|2021-10-26 04:44:30|488.29|484.19|488.22|484.12|488.31|484.21|488.22|484.12|10
1635223480000|2021-10-26 04:44:40|488.21|484.11|488.17|484.07|488.23|484.13|488.17|484.07|11
1635223490000|2021-10-26 04:44:50|488.15|484.05|488.04|483.94|488.17|484.07|488.04|483.94|10
1635223500000|2021-10-26 04:45:00|488.03|483.93|488.12|484.02|488.12|484.02|488.03|483.93|10
1635223510000|2021-10-26 04:45:10|488.11|484.01|488.3|484.2|488.3|484.2|488.09|483.99|20
1635223520000|2021-10-26 04:45:20|488.33|484.23|488.31|484.21|488.33|484.23|488.31|484.21|2
1635223530000|2021-10-26 04:45:30|488.3|484.2|488.39|484.29|488.4|484.3|488.3|484.2|6
1635223540000|2021-10-26 04:45:40|488.38|484.28|488.39|484.29|488.45|484.35|488.34|484.24|13
1635223550000|2021-10-26 04:45:50|488.49|484.39|488.49|484.39|488.53|484.43|488.44|484.34|14
1635223560000|2021-10-26 04:46:00|488.47|484.37|488.49|484.39|488.49|484.39|488.47|484.37|2
1635223570000|2021-10-26 04:46:10|488.5|484.4|488.5|484.4|488.5|484.4|488.49|484.39|3
1635223580000|2021-10-26 04:46:20|488.49|484.39|488.51|484.41|488.52|484.42|488.42|484.32|12
1635223590000|2021-10-26 04:46:30|488.52|484.42|488.51|484.41|488.52|484.42|488.51|484.41|2
1635223600000|2021-10-26 04:46:40|488.52|484.42|488.52|484.42|488.52|484.42|488.5|484.4|4
1635223610000|2021-10-26 04:46:50|488.51|484.41|488.73|484.63|488.73|484.63|488.5|484.4|12
1635223620000|2021-10-26 04:47:00|488.78|484.68|488.62|484.52|488.78|484.68|488.55|484.45|15
1635223630000|2021-10-26 04:47:10|488.58|484.48|488.62|484.52|488.64|484.54|488.58|484.48|11
1635223640000|2021-10-26 04:47:20|488.61|484.51|488.62|484.52|488.63|484.53|488.58|484.48|7
1635223650000|2021-10-26 04:47:30|488.6|484.5|488.61|484.51|488.62|484.52|488.6|484.5|8
1635223660000|2021-10-26 04:47:40|488.62|484.52|488.57|484.47|488.62|484.52|488.57|484.47|6
1635223670000|2021-10-26 04:47:50|488.56|484.46|488.54|484.44|488.58|484.48|488.54|484.44|5
1635223680000|2021-10-26 04:48:00|488.52|484.42|488.53|484.43|488.53|484.43|488.52|484.42|6
1635223690000|2021-10-26 04:48:10|488.49|484.39|488.52|484.42|488.54|484.44|488.49|484.39|13
1635223700000|2021-10-26 04:48:20|488.51|484.41|488.46|484.36|488.52|484.42|488.46|484.36|6
1635223710000|2021-10-26 04:48:30|488.51|484.41|488.46|484.36|488.51|484.41|488.46|484.36|6
1635223720000|2021-10-26 04:48:40|488.4|484.3|488.4|484.3|488.44|484.34|488.4|484.3|5
1635223730000|2021-10-26 04:48:50|488.47|484.37|488.4|484.3|488.47|484.37|488.4|484.3|2
1635223740000|2021-10-26 04:49:00|488.45|484.35|488.45|484.35|488.45|484.35|488.45|484.35|1
1635223750000|2021-10-26 04:49:10|488.41|484.31|488.44|484.34|488.45|484.35|488.41|484.31|5
1635223760000|2021-10-26 04:49:20|488.45|484.35|488.46|484.36|488.49|484.39|488.43|484.33|8
1635223770000|2021-10-26 04:49:30|488.45|484.35|488.44|484.34|488.45|484.35|488.41|484.31|4
1635223780000|2021-10-26 04:49:40|488.49|484.39|488.42|484.32|488.53|484.43|488.42|484.32|6
1635223790000|2021-10-26 04:49:50|488.5|484.4|488.5|484.4|488.51|484.41|488.42|484.32|6
1635223800000|2021-10-26 04:50:00|488.52|484.42|488.53|484.43|488.53|484.43|488.52|484.42|2
1635223810000|2021-10-26 04:50:10|488.51|484.41|488.51|484.41|488.51|484.41|488.51|484.41|1
1635223820000|2021-10-26 04:50:20|488.52|484.42|488.4|484.3|488.52|484.42|488.4|484.3|9
1635223830000|2021-10-26 04:50:30|488.51|484.41|488.46|484.36|488.51|484.41|488.46|484.36|2
1635223840000|2021-10-26 04:50:40|488.4|484.3|488.4|484.3|488.53|484.43|488.4|484.3|10
1635223850000|2021-10-26 04:50:50|488.41|484.31|488.6|484.5|488.6|484.5|488.41|484.31|4
1635223860000|2021-10-26 04:51:00|488.65|484.55|488.68|484.58|488.68|484.58|488.65|484.55|2
1635223870000|2021-10-26 04:51:10|488.7|484.6|488.79|484.69|488.79|484.69|488.7|484.6|5
1635223880000|2021-10-26 04:51:20|488.8|484.7|488.89|484.79|488.89|484.79|488.79|484.69|11
1635223890000|2021-10-26 04:51:30|488.92|484.82|488.98|484.88|488.98|484.88|488.88|484.78|14
1635223900000|2021-10-26 04:51:40|488.99|484.89|488.96|484.86|489.02|484.92|488.96|484.86|9
1635223910000|2021-10-26 04:51:50|489.02|484.92|489.24|485.14|489.26|485.16|488.97|484.87|18
1635223920000|2021-10-26 04:52:00|489.21|485.11|489.23|485.13|489.23|485.13|489.21|485.11|3
1635223930000|2021-10-26 04:52:10|489.21|485.11|489.14|485.04|489.21|485.11|489.13|485.03|10
1635223940000|2021-10-26 04:52:20|489.15|485.05|489.14|485.04|489.2|485.1|489.13|485.03|6
1635223950000|2021-10-26 04:52:30|489.15|485.05|489.21|485.11|489.22|485.12|489.15|485.05|7
1635223960000|2021-10-26 04:52:40|489.22|485.12|489.22|485.12|489.24|485.14|489.17|485.07|10
1635223970000|2021-10-26 04:52:50|489.21|485.11|489.3|485.2|489.3|485.2|489.21|485.11|13
1635223980000|2021-10-26 04:53:00|489.26|485.16|489.31|485.21|489.36|485.26|489.26|485.16|9
1635223990000|2021-10-26 04:53:10|489.32|485.22|489.32|485.22|489.33|485.23|489.32|485.22|3
1635224000000|2021-10-26 04:53:20|489.33|485.23|489.31|485.21|489.33|485.23|489.31|485.21|3
1635224010000|2021-10-26 04:53:30|489.32|485.22|489.33|485.23|489.33|485.23|489.31|485.21|5
1635224020000|2021-10-26 04:53:40|489.37|485.27|489.37|485.27|489.37|485.27|489.37|485.27|1
1635224030000|2021-10-26 04:53:50|489.38|485.28|489.38|485.28|489.38|485.28|489.38|485.28|1
1635224040000|2021-10-26 04:54:00|489.41|485.31|489.41|485.31|489.41|485.31|489.36|485.26|3
1635224050000|2021-10-26 04:54:10|489.38|485.28|489.42|485.32|489.42|485.32|489.38|485.28|2
1635224060000|2021-10-26 04:54:20|489.41|485.31|489.18|485.08|489.41|485.31|489.18|485.08|7
1635224070000|2021-10-26 04:54:30|489.19|485.09|489.12|485.02|489.19|485.09|489.05|484.95|16
1635224080000|2021-10-26 04:54:40|489.1|485|489.1|485|489.12|485.02|489.07|484.97|11
1635224090000|2021-10-26 04:54:50|489.12|485.02|488.97|484.87|489.12|485.02|488.97|484.87|15
1635224100000|2021-10-26 04:55:00|488.96|484.86|489.02|484.92|489.02|484.92|488.91|484.81|16
1635224110000|2021-10-26 04:55:10|489.03|484.93|489.11|485.01|489.11|485.01|489.03|484.93|9
1635224120000|2021-10-26 04:55:20|489.1|485|489.04|484.94|489.12|485.02|489.03|484.93|12
1635224130000|2021-10-26 04:55:30|489.05|484.95|488.94|484.84|489.05|484.95|488.94|484.84|6
1635224140000|2021-10-26 04:55:40|488.96|484.86|488.96|484.86|488.96|484.86|488.96|484.86|1
1635224150000|2021-10-26 04:55:50|488.9|484.8|489|484.9|489|484.9|488.9|484.8|9
1635224160000|2021-10-26 04:56:00|489.01|484.91|489|484.9|489.02|484.92|489|484.9|4
1635224170000|2021-10-26 04:56:10|489.05|484.95|489|484.9|489.05|484.95|489|484.9|2
1635224180000|2021-10-26 04:56:20|489.01|484.91|489|484.9|489.01|484.91|489|484.9|4
1635224190000|2021-10-26 04:56:30|489.01|484.91|489.04|484.94|489.1|485|489.01|484.91|3
1635224200000|2021-10-26 04:56:40|489.1|485|489.1|485|489.1|485|489.1|485|1
1635224210000|2021-10-26 04:56:50|489.06|484.96|489.1|485|489.1|485|489.06|484.96|4
1635224220000|2021-10-26 04:57:00|489.14|485.04|489.2|485.1|489.2|485.1|489.14|485.04|2
1635224230000|2021-10-26 04:57:10|489.24|485.14|489.25|485.15|489.25|485.15|489.24|485.14|2
1635224240000|2021-10-26 04:57:20|489.3|485.2|489.16|485.06|489.3|485.2|489.16|485.06|6
1635224250000|2021-10-26 04:57:30|489.1|485|489.1|485|489.1|485|489.1|485|1
1635224280000|2021-10-26 04:58:00|489.09|484.99|488.89|484.79|489.1|485|488.89|484.79|6
1635224290000|2021-10-26 04:58:10|488.88|484.78|488.87|484.77|488.91|484.81|488.87|484.77|7
1635224300000|2021-10-26 04:58:20|488.9|484.8|488.99|484.89|488.99|484.89|488.82|484.72|7
1635224310000|2021-10-26 04:58:30|488.98|484.88|489.06|484.96|489.06|484.96|488.96|484.86|9
1635224320000|2021-10-26 04:58:40|489.07|484.97|489.1|485|489.14|485.04|489.07|484.97|8
1635224340000|2021-10-26 04:59:00|489.08|484.98|489.09|484.99|489.1|485|489.03|484.93|6
1635224350000|2021-10-26 04:59:10|489.1|485|489.15|485.05|489.3|485.2|489.01|484.91|11
1635224360000|2021-10-26 04:59:20|489.1|485|489.1|485|489.13|485.03|489.1|485|8
1635224370000|2021-10-26 04:59:30|489|484.9|489|484.9|489.05|484.95|489|484.9|3
1635224380000|2021-10-26 04:59:40|489.02|484.92|488.93|484.83|489.02|484.92|488.93|484.83|4
1635224390000|2021-10-26 04:59:50|488.95|484.85|488.95|484.85|488.96|484.86|488.82|484.72|12
1635224400000|2021-10-26 05:00:00|488.97|484.87|489|484.9|489|484.9|488.96|484.86|14
1635224410000|2021-10-26 05:00:10|489.1|485|489.1|485|489.2|485.1|489.01|484.91|16
1635224420000|2021-10-26 05:00:20|489.11|485.01|489.09|484.99|489.14|485.04|489.09|484.99|5
1635224430000|2021-10-26 05:00:30|489.1|485|489.15|485.05|489.17|485.07|489.1|485|8
1635224440000|2021-10-26 05:00:40|489.1|485|489.19|485.09|489.19|485.09|489.1|485|3
1635224450000|2021-10-26 05:00:50|489.21|485.11|489.35|485.25|489.35|485.25|489.21|485.11|6
1635224460000|2021-10-26 05:01:00|489.4|485.3|489.4|485.3|489.4|485.3|489.4|485.3|1
1635224470000|2021-10-26 05:01:10|489.37|485.27|489.37|485.27|489.37|485.27|489.37|485.27|1
1635224480000|2021-10-26 05:01:20|489.38|485.28|489.5|485.4|489.5|485.4|489.38|485.28|6
1635224490000|2021-10-26 05:01:30|489.46|485.36|489.32|485.22|489.5|485.4|489.3|485.2|8
1635224500000|2021-10-26 05:01:40|489.34|485.24|489.3|485.2|489.34|485.24|489.3|485.2|8
1635224510000|2021-10-26 05:01:50|489.25|485.15|489.3|485.2|489.3|485.2|489.25|485.15|10
1635224540000|2021-10-26 05:02:20|489.33|485.23|489.4|485.3|489.4|485.3|489.33|485.23|3
1635224550000|2021-10-26 05:02:30|489.42|485.32|489.38|485.28|489.42|485.32|489.38|485.28|3
1635224560000|2021-10-26 05:02:40|489.39|485.29|489.4|485.3|489.4|485.3|489.39|485.29|2
1635224570000|2021-10-26 05:02:50|489.44|485.34|489.41|485.31|489.44|485.34|489.4|485.3|6
1635224580000|2021-10-26 05:03:00|489.43|485.33|489.41|485.31|489.47|485.37|489.41|485.31|5
1635224590000|2021-10-26 05:03:10|489.39|485.29|489.48|485.38|489.48|485.38|489.38|485.28|15
1635224600000|2021-10-26 05:03:20|489.49|485.39|489.47|485.37|489.49|485.39|489.45|485.35|14
1635224610000|2021-10-26 05:03:30|489.44|485.34|489.57|485.47|489.57|485.47|489.44|485.34|16
1635224620000|2021-10-26 05:03:40|489.59|485.49|489.61|485.51|489.62|485.52|489.58|485.48|11
1635224630000|2021-10-26 05:03:50|489.6|485.5|489.61|485.51|489.65|485.55|489.59|485.49|9
1635224640000|2021-10-26 05:04:00|489.57|485.47|489.61|485.51|489.64|485.54|489.57|485.47|16
1635224650000|2021-10-26 05:04:10|489.59|485.49|489.58|485.48|489.6|485.5|489.58|485.48|6
1635224660000|2021-10-26 05:04:20|489.54|485.44|489.54|485.44|489.55|485.45|489.54|485.44|3
1635224670000|2021-10-26 05:04:30|489.55|485.45|489.59|485.49|489.59|485.49|489.54|485.44|11
1635224680000|2021-10-26 05:04:40|489.58|485.48|489.54|485.44|489.59|485.49|489.51|485.41|15
1635224690000|2021-10-26 05:04:50|489.53|485.43|489.52|485.42|489.53|485.43|489.52|485.42|6
1635224700000|2021-10-26 05:05:00|489.54|485.44|489.59|485.49|489.6|485.5|489.52|485.42|7
1635224710000|2021-10-26 05:05:10|489.58|485.48|489.6|485.5|489.6|485.5|489.52|485.42|8
1635224720000|2021-10-26 05:05:20|489.55|485.45|489.5|485.4|489.6|485.5|489.5|485.4|4
1635224730000|2021-10-26 05:05:30|489.51|485.41|489.5|485.4|489.51|485.41|489.5|485.4|2
1635224740000|2021-10-26 05:05:40|489.52|485.42|489.5|485.4|489.52|485.42|489.5|485.4|3
1635224750000|2021-10-26 05:05:50|489.48|485.38|489.48|485.38|489.48|485.38|489.48|485.38|1
1635224760000|2021-10-26 05:06:00|489.51|485.41|489.58|485.48|489.58|485.48|489.5|485.4|4
1635224770000|2021-10-26 05:06:10|489.61|485.51|489.61|485.51|489.61|485.51|489.58|485.48|6
1635224780000|2021-10-26 05:06:20|489.58|485.48|489.58|485.48|489.58|485.48|489.58|485.48|1
1635224790000|2021-10-26 05:06:30|489.65|485.55|489.77|485.67|489.8|485.7|489.65|485.55|5
1635224800000|2021-10-26 05:06:40|489.78|485.68|489.9|485.8|489.9|485.8|489.78|485.68|4
1635224810000|2021-10-26 05:06:50|489.92|485.82|489.8|485.7|489.92|485.82|489.77|485.67|6
1635224820000|2021-10-26 05:07:00|489.7|485.6|490.05|485.95|490.05|485.95|489.7|485.6|9
1635224830000|2021-10-26 05:07:10|490.1|486|490|485.9|490.1|486|490|485.9|8
1635224840000|2021-10-26 05:07:20|490.05|485.95|490.1|486|490.1|486|490.05|485.95|3
1635224850000|2021-10-26 05:07:30|490|485.9|490.1|486|490.1|486|490|485.9|2
1635224860000|2021-10-26 05:07:40|490.07|485.97|490|485.9|490.07|485.97|489.95|485.85|3
1635224870000|2021-10-26 05:07:50|489.98|485.88|490|485.9|490|485.9|489.98|485.88|2
1635224880000|2021-10-26 05:08:00|489.95|485.85|489.98|485.88|490|485.9|489.95|485.85|3
1635224890000|2021-10-26 05:08:10|489.99|485.89|490.26|486.16|490.26|486.16|489.99|485.89|8
1635224900000|2021-10-26 05:08:20|490.28|486.18|490.4|486.3|490.5|486.4|490.26|486.16|8
1635224910000|2021-10-26 05:08:30|490.45|486.35|490.39|486.29|490.45|486.35|490.39|486.29|2
1635224920000|2021-10-26 05:08:40|490.41|486.31|490.44|486.34|490.5|486.4|490.41|486.31|3
1635224930000|2021-10-26 05:08:50|490.58|486.48|490.4|486.3|490.58|486.48|490.4|486.3|4
1635224940000|2021-10-26 05:09:00|490.42|486.32|490.5|486.4|490.5|486.4|490.4|486.3|5
1635224950000|2021-10-26 05:09:10|490.44|486.34|490.4|486.3|490.5|486.4|490.4|486.3|3
1635224960000|2021-10-26 05:09:20|490.44|486.34|490.44|486.34|490.44|486.34|490.44|486.34|1
1635224970000|2021-10-26 05:09:30|490.25|486.15|490.1|486|490.29|486.19|490.1|486|10
1635224980000|2021-10-26 05:09:40|490.2|486.1|490.4|486.3|490.4|486.3|490.2|486.1|5
1635224990000|2021-10-26 05:09:50|490.29|486.19|490.29|486.19|490.29|486.19|490.29|486.19|1
1635225000000|2021-10-26 05:10:00|490.31|486.21|490.4|486.3|490.4|486.3|490.31|486.21|3
1635225020000|2021-10-26 05:10:20|490.39|486.29|490.43|486.33|490.43|486.33|490.39|486.29|5
1635225040000|2021-10-26 05:10:40|490.38|486.28|490.6|486.5|490.6|486.5|490.38|486.28|3
1635225050000|2021-10-26 05:10:50|490.59|486.49|490.6|486.5|490.6|486.5|490.59|486.49|2
1635225060000|2021-10-26 05:11:00|490.61|486.51|490.68|486.58|490.68|486.58|490.61|486.51|2
1635225080000|2021-10-26 05:11:20|490.53|486.43|490.53|486.43|490.53|486.43|490.53|486.43|1
1635225100000|2021-10-26 05:11:40|490.3|486.2|490.2|486.1|490.3|486.2|490.2|486.1|4
1635225110000|2021-10-26 05:11:50|490.22|486.12|490.2|486.1|490.26|486.16|490.2|486.1|5
1635225120000|2021-10-26 05:12:00|490.19|486.09|490.2|486.1|490.21|486.11|490.19|486.09|3
1635225130000|2021-10-26 05:12:10|490.21|486.11|490.3|486.2|490.3|486.2|490.2|486.1|3
1635225140000|2021-10-26 05:12:20|490.28|486.18|490.29|486.19|490.3|486.2|490.27|486.17|4
1635225150000|2021-10-26 05:12:30|490.31|486.21|490.36|486.26|490.42|486.32|490.28|486.18|15
1635225160000|2021-10-26 05:12:40|490.37|486.27|490.4|486.3|490.4|486.3|490.36|486.26|4
1635225170000|2021-10-26 05:12:50|490.38|486.28|490.38|486.28|490.38|486.28|490.38|486.28|1
1635225180000|2021-10-26 05:13:00|490.3|486.2|490.33|486.23|490.38|486.28|490.28|486.18|8
1635225190000|2021-10-26 05:13:10|490.34|486.24|490.35|486.25|490.43|486.33|490.34|486.24|4
1635225210000|2021-10-26 05:13:30|490.39|486.29|490.39|486.29|490.39|486.29|490.39|486.29|1
1635225220000|2021-10-26 05:13:40|490.4|486.3|490.4|486.3|490.4|486.3|490.4|486.3|1
1635225240000|2021-10-26 05:14:00|490.38|486.28|490.36|486.26|490.38|486.28|490.36|486.26|3
1635225250000|2021-10-26 05:14:10|490.37|486.27|490.37|486.27|490.37|486.27|490.37|486.27|1
1635225260000|2021-10-26 05:14:20|490.4|486.3|490.39|486.29|490.4|486.3|490.39|486.29|2
1635225270000|2021-10-26 05:14:30|490.48|486.38|490.47|486.37|490.5|486.4|490.47|486.37|4
1635225280000|2021-10-26 05:14:40|490.5|486.4|490.46|486.36|490.5|486.4|490.45|486.35|9
1635225290000|2021-10-26 05:14:50|490.47|486.37|490.46|486.36|490.48|486.38|490.45|486.35|9
1635225300000|2021-10-26 05:15:00|490.47|486.37|490.46|486.36|490.47|486.37|490.44|486.34|11
1635225310000|2021-10-26 05:15:10|490.49|486.39|490.72|486.62|490.75|486.65|490.49|486.39|15
1635225320000|2021-10-26 05:15:20|490.73|486.63|491|486.9|491|486.9|490.73|486.63|5
1635225330000|2021-10-26 05:15:30|491.02|486.92|491.03|486.93|491.03|486.93|491.02|486.92|2
1635225340000|2021-10-26 05:15:40|491.04|486.94|491.04|486.94|491.04|486.94|491.04|486.94|1
1635225350000|2021-10-26 05:15:50|491|486.9|490.9|486.8|491|486.9|490.9|486.8|4
1635225360000|2021-10-26 05:16:00|490.94|486.84|491|486.9|491|486.9|490.9|486.8|5
1635225370000|2021-10-26 05:16:10|490.97|486.87|490.8|486.7|491|486.9|490.8|486.7|15
1635225380000|2021-10-26 05:16:20|490.79|486.69|490.72|486.62|490.8|486.7|490.72|486.62|10
1635225390000|2021-10-26 05:16:30|490.71|486.61|490.6|486.5|490.71|486.61|490.6|486.5|10
1635225400000|2021-10-26 05:16:40|490.59|486.49|490.48|486.38|490.59|486.49|490.46|486.36|8
1635225410000|2021-10-26 05:16:50|490.46|486.36|490.53|486.43|490.53|486.43|490.44|486.34|5
1635225420000|2021-10-26 05:17:00|490.51|486.41|490.55|486.45|490.55|486.45|490.51|486.41|2
1635225430000|2021-10-26 05:17:10|490.56|486.46|490.49|486.39|490.56|486.46|490.49|486.39|6
1635225440000|2021-10-26 05:17:20|490.56|486.46|490.57|486.47|490.57|486.47|490.49|486.39|8
1635225450000|2021-10-26 05:17:30|490.54|486.44|490.64|486.54|490.69|486.59|490.49|486.39|7
1635225460000|2021-10-26 05:17:40|490.67|486.57|490.6|486.5|490.67|486.57|490.6|486.5|5
1635225470000|2021-10-26 05:17:50|490.58|486.48|490.57|486.47|490.6|486.5|490.57|486.47|4
1635225480000|2021-10-26 05:18:00|490.6|486.5|490.78|486.68|490.78|486.68|490.6|486.5|7
1635225490000|2021-10-26 05:18:10|490.72|486.62|490.79|486.69|490.79|486.69|490.71|486.61|5
1635225500000|2021-10-26 05:18:20|490.8|486.7|491.01|486.91|491.01|486.91|490.79|486.69|9
1635225510000|2021-10-26 05:18:30|490.99|486.89|490.97|486.87|491.06|486.96|490.97|486.87|4
1635225520000|2021-10-26 05:18:40|491|486.9|491.03|486.93|491.05|486.95|490.92|486.82|4
1635225530000|2021-10-26 05:18:50|491|486.9|490.94|486.84|491|486.9|490.93|486.83|4
1635225540000|2021-10-26 05:19:00|490.93|486.83|491.03|486.93|491.03|486.93|490.93|486.83|2
1635225550000|2021-10-26 05:19:10|490.98|486.88|491.03|486.93|491.03|486.93|490.98|486.88|2
1635225560000|2021-10-26 05:19:20|490.98|486.88|490.98|486.88|491.13|487.03|490.98|486.88|8
1635225570000|2021-10-26 05:19:30|491.06|486.96|490.98|486.88|491.06|486.96|490.96|486.86|6
1635225580000|2021-10-26 05:19:40|490.99|486.89|491.02|486.92|491.14|487.04|490.99|486.89|14
1635225590000|2021-10-26 05:19:50|491.15|487.05|491.1|487|491.15|487.05|491.1|487|4
1635225600000|2021-10-26 05:20:00|491.14|487.04|491.16|487.06|491.16|487.06|491.14|487.04|2
1635225620000|2021-10-26 05:20:20|491.17|487.07|491.17|487.07|491.17|487.07|491.17|487.07|1
1635225630000|2021-10-26 05:20:30|491.21|487.11|491.21|487.11|491.21|487.11|491.21|487.11|1
1635225640000|2021-10-26 05:20:40|491.3|487.2|491.33|487.23|491.33|487.23|491.3|487.2|4
1635225650000|2021-10-26 05:20:50|491.3|487.2|491.13|487.03|491.3|487.2|491.13|487.03|15
1635225660000|2021-10-26 05:21:00|491.18|487.08|491.19|487.09|491.19|487.09|491.08|486.98|5
1635225670000|2021-10-26 05:21:10|491.12|487.02|491.12|487.02|491.12|487.02|491.12|487.02|1
1635225680000|2021-10-26 05:21:20|491.11|487.01|491.2|487.1|491.21|487.11|491.11|487.01|9
1635225690000|2021-10-26 05:21:30|491.18|487.08|491.19|487.09|491.21|487.11|491.18|487.08|7
1635225710000|2021-10-26 05:21:50|491.23|487.13|491.18|487.08|491.23|487.13|491.17|487.07|8
1635225720000|2021-10-26 05:22:00|491.17|487.07|490.8|486.7|491.17|487.07|490.8|486.7|15
1635225740000|2021-10-26 05:22:20|490.79|486.69|490.79|486.69|490.79|486.69|490.78|486.68|7
1635225750000|2021-10-26 05:22:30|490.78|486.68|490.79|486.69|490.8|486.7|490.78|486.68|4
1635225760000|2021-10-26 05:22:40|490.78|486.68|490.78|486.68|490.78|486.68|490.78|486.68|1
1635225770000|2021-10-26 05:22:50|490.77|486.67|490.7|486.6|490.79|486.69|490.69|486.59|7
1635225780000|2021-10-26 05:23:00|490.69|486.59|490.69|486.59|490.7|486.6|490.69|486.59|3
1635225790000|2021-10-26 05:23:10|490.7|486.6|490.86|486.76|490.86|486.76|490.7|486.6|11
1635225800000|2021-10-26 05:23:20|490.87|486.77|490.9|486.8|490.91|486.81|490.85|486.75|9
1635225810000|2021-10-26 05:23:30|490.91|486.81|490.95|486.85|490.96|486.86|490.87|486.77|14
1635225820000|2021-10-26 05:23:40|490.96|486.86|490.95|486.85|491.02|486.92|490.95|486.85|18
1635225830000|2021-10-26 05:23:50|490.97|486.87|491.04|486.94|491.2|487.1|490.96|486.86|25
1635225840000|2021-10-26 05:24:00|491.03|486.93|490.97|486.87|491.03|486.93|490.97|486.87|12
1635225850000|2021-10-26 05:24:10|490.98|486.88|491.1|487|491.18|487.08|490.98|486.88|20
1635225860000|2021-10-26 05:24:20|491.11|487.01|490.98|486.88|491.11|487.01|490.97|486.87|21
1635225870000|2021-10-26 05:24:30|490.97|486.87|491.1|487|491.11|487.01|490.97|486.87|9
1635225880000|2021-10-26 05:24:40|491.09|486.99|491.04|486.94|491.1|487|491.04|486.94|10
1635225890000|2021-10-26 05:24:50|491.05|486.95|491.11|487.01|491.12|487.02|491.02|486.92|9
1635225900000|2021-10-26 05:25:00|491.07|486.97|491.17|487.07|491.17|487.07|491.07|486.97|16
1635225910000|2021-10-26 05:25:10|491.12|487.02|491.05|486.95|491.12|487.02|491.03|486.93|14
1635225920000|2021-10-26 05:25:20|491.03|486.93|491.11|487.01|491.11|487.01|491.02|486.92|9
1635225930000|2021-10-26 05:25:30|491.1|487|491.18|487.08|491.19|487.09|491.05|486.95|15
1635225940000|2021-10-26 05:25:40|491.17|487.07|491.23|487.13|491.26|487.16|491.17|487.07|9
1635225950000|2021-10-26 05:25:50|491.25|487.15|491.25|487.15|491.27|487.17|491.19|487.09|8
1635225960000|2021-10-26 05:26:00|491.23|487.13|491.34|487.24|491.34|487.24|491.2|487.1|15
1635225970000|2021-10-26 05:26:10|491.32|487.22|491.45|487.35|491.45|487.35|491.32|487.22|11
1635225980000|2021-10-26 05:26:20|491.49|487.39|491.49|487.39|491.49|487.39|491.49|487.39|1
1635225990000|2021-10-26 05:26:30|491.45|487.35|491.42|487.32|491.46|487.36|491.39|487.29|10
1635226000000|2021-10-26 05:26:40|491.44|487.34|491.42|487.32|491.44|487.34|491.38|487.28|11
1635226010000|2021-10-26 05:26:50|491.43|487.33|491.43|487.33|491.45|487.35|491.37|487.27|18
1635226020000|2021-10-26 05:27:00|491.4|487.3|491.42|487.32|491.44|487.34|491.35|487.25|5
1635226030000|2021-10-26 05:27:10|491.43|487.33|491.53|487.43|491.53|487.43|491.43|487.33|7
1635226040000|2021-10-26 05:27:20|491.52|487.42|491.52|487.42|491.52|487.42|491.51|487.41|3
1635226050000|2021-10-26 05:27:30|491.53|487.43|491.56|487.46|491.56|487.46|491.53|487.43|6
1635226060000|2021-10-26 05:27:40|491.55|487.45|491.61|487.51|491.61|487.51|491.55|487.45|9
1635226070000|2021-10-26 05:27:50|491.63|487.53|491.5|487.4|491.69|487.59|491.5|487.4|17
1635226080000|2021-10-26 05:28:00|491.56|487.46|491.59|487.49|491.59|487.49|491.54|487.44|8
1635226090000|2021-10-26 05:28:10|491.6|487.5|491.76|487.66|491.8|487.7|491.6|487.5|9
1635226100000|2021-10-26 05:28:20|491.81|487.71|491.84|487.74|491.84|487.74|491.76|487.66|7
1635226110000|2021-10-26 05:28:30|491.92|487.82|491.83|487.73|491.97|487.87|491.83|487.73|21
1635226120000|2021-10-26 05:28:40|491.86|487.76|491.86|487.76|491.88|487.78|491.84|487.74|13
1635226130000|2021-10-26 05:28:50|491.84|487.74|491.63|487.53|491.86|487.76|491.63|487.53|15
1635226140000|2021-10-26 05:29:00|491.64|487.54|491.66|487.56|491.68|487.58|491.63|487.53|12
1635226150000|2021-10-26 05:29:10|491.65|487.55|491.66|487.56|491.66|487.56|491.65|487.55|4
1635226160000|2021-10-26 05:29:20|491.68|487.58|491.73|487.63|491.77|487.67|491.68|487.58|8
1635226170000|2021-10-26 05:29:30|491.76|487.66|491.65|487.55|491.8|487.7|491.65|487.55|14
1635226180000|2021-10-26 05:29:40|491.67|487.57|491.66|487.56|491.69|487.59|491.64|487.54|13
1635226190000|2021-10-26 05:29:50|491.61|487.51|491.62|487.52|491.62|487.52|491.6|487.5|7
1635226200000|2021-10-26 05:30:00|491.6|487.5|491.57|487.47|491.62|487.52|491.57|487.47|9
1635226210000|2021-10-26 05:30:10|491.55|487.45|491.43|487.33|491.55|487.45|491.42|487.32|16
1635226220000|2021-10-26 05:30:20|491.42|487.32|491.51|487.41|491.51|487.41|491.39|487.29|9
1635226230000|2021-10-26 05:30:30|491.56|487.46|491.52|487.42|491.56|487.46|491.51|487.41|5
1635226240000|2021-10-26 05:30:40|491.51|487.41|491.49|487.39|491.52|487.42|491.49|487.39|9
1635226250000|2021-10-26 05:30:50|491.48|487.38|491.4|487.3|491.48|487.38|491.4|487.3|8
1635226260000|2021-10-26 05:31:00|491.33|487.23|491.3|487.2|491.39|487.29|491.3|487.2|3
1635226270000|2021-10-26 05:31:10|491.33|487.23|491.31|487.21|491.35|487.25|491.31|487.21|4
1635226280000|2021-10-26 05:31:20|491.38|487.28|491.37|487.27|491.38|487.28|491.35|487.25|3
1635226290000|2021-10-26 05:31:30|491.43|487.33|491.47|487.37|491.5|487.4|491.43|487.33|6
1635226300000|2021-10-26 05:31:40|491.48|487.38|491.67|487.57|491.67|487.57|491.48|487.38|11
1635226310000|2021-10-26 05:31:50|491.68|487.58|491.83|487.73|491.86|487.76|491.68|487.58|10
1635226320000|2021-10-26 05:32:00|491.81|487.71|491.83|487.73|491.85|487.75|491.8|487.7|9
1635226330000|2021-10-26 05:32:10|491.82|487.72|491.79|487.69|491.82|487.72|491.79|487.69|4
1635226340000|2021-10-26 05:32:20|491.78|487.68|491.8|487.7|491.82|487.72|491.78|487.68|6
1635226350000|2021-10-26 05:32:30|491.81|487.71|491.8|487.7|491.81|487.71|491.75|487.65|5
1635226360000|2021-10-26 05:32:40|491.78|487.68|491.8|487.7|491.82|487.72|491.77|487.67|5
1635226370000|2021-10-26 05:32:50|491.77|487.67|491.8|487.7|491.8|487.7|491.77|487.67|7
1635226380000|2021-10-26 05:33:00|491.83|487.73|491.8|487.7|491.83|487.73|491.8|487.7|2
1635226390000|2021-10-26 05:33:10|491.78|487.68|491.83|487.73|491.83|487.73|491.78|487.68|4
1635226400000|2021-10-26 05:33:20|491.84|487.74|491.91|487.81|491.91|487.81|491.84|487.74|3
1635226410000|2021-10-26 05:33:30|491.94|487.84|491.94|487.84|491.98|487.88|491.94|487.84|7
1635226420000|2021-10-26 05:33:40|491.97|487.87|491.77|487.67|491.97|487.87|491.75|487.65|14
1635226430000|2021-10-26 05:33:50|491.82|487.72|491.77|487.67|491.82|487.72|491.77|487.67|2
1635226440000|2021-10-26 05:34:00|491.8|487.7|491.81|487.71|491.81|487.71|491.77|487.67|4
1635226460000|2021-10-26 05:34:20|491.85|487.75|491.85|487.75|491.85|487.75|491.85|487.75|1
1635226470000|2021-10-26 05:34:30|491.83|487.73|491.83|487.73|491.83|487.73|491.83|487.73|1
1635226480000|2021-10-26 05:34:40|491.78|487.68|491.78|487.68|491.78|487.68|491.78|487.68|1
1635226490000|2021-10-26 05:34:50|491.8|487.7|491.75|487.65|491.8|487.7|491.75|487.65|3
1635226500000|2021-10-26 05:35:00|491.74|487.64|491.72|487.62|491.79|487.69|491.72|487.62|12
1635226510000|2021-10-26 05:35:10|491.77|487.67|491.75|487.65|491.78|487.68|491.72|487.62|7
1635226520000|2021-10-26 05:35:20|491.77|487.67|491.81|487.71|491.81|487.71|491.72|487.62|8
1635226540000|2021-10-26 05:35:40|491.8|487.7|491.8|487.7|491.8|487.7|491.8|487.7|1
1635226570000|2021-10-26 05:36:10|491.78|487.68|491.83|487.73|491.83|487.73|491.78|487.68|3
1635226580000|2021-10-26 05:36:20|491.82|487.72|491.9|487.8|491.9|487.8|491.82|487.72|8
1635226590000|2021-10-26 05:36:30|491.97|487.87|491.97|487.87|491.97|487.87|491.97|487.87|1
1635226610000|2021-10-26 05:36:50|491.99|487.89|491.9|487.8|492|487.9|491.9|487.8|6
1635226620000|2021-10-26 05:37:00|491.91|487.81|491.9|487.8|491.92|487.82|491.85|487.75|6
1635226630000|2021-10-26 05:37:10|491.91|487.81|491.98|487.88|491.99|487.89|491.91|487.81|9
1635226640000|2021-10-26 05:37:20|491.94|487.84|491.93|487.83|491.97|487.87|491.91|487.81|14
1635226650000|2021-10-26 05:37:30|491.94|487.84|491.9|487.8|492|487.9|491.89|487.79|14
1635226660000|2021-10-26 05:37:40|491.91|487.81|491.9|487.8|491.95|487.85|491.9|487.8|4
1635226670000|2021-10-26 05:37:50|491.98|487.88|491.97|487.87|492|487.9|491.95|487.85|7
1635226680000|2021-10-26 05:38:00|492.03|487.93|491.95|487.85|492.03|487.93|491.95|487.85|10
1635226690000|2021-10-26 05:38:10|491.99|487.89|491.95|487.85|491.99|487.89|491.95|487.85|2
1635226700000|2021-10-26 05:38:20|491.96|487.86|491.95|487.85|491.96|487.86|491.95|487.85|6
1635226720000|2021-10-26 05:38:40|491.97|487.87|492.02|487.92|492.02|487.92|491.95|487.85|3
1635226730000|2021-10-26 05:38:50|492.1|488|492.17|488.07|492.18|488.08|492.08|487.98|7
1635226740000|2021-10-26 05:39:00|492.18|488.08|492.35|488.25|492.5|488.4|492.17|488.07|15
1635226750000|2021-10-26 05:39:10|492.3|488.2|492.37|488.27|492.37|488.27|492.29|488.19|6
1635226760000|2021-10-26 05:39:20|492.4|488.3|492.4|488.3|492.5|488.4|492.37|488.27|7
1635226770000|2021-10-26 05:39:30|492.45|488.35|492.2|488.1|492.45|488.35|492.2|488.1|14
1635226780000|2021-10-26 05:39:40|492.18|488.08|492.2|488.1|492.2|488.1|492.18|488.08|2
1635226790000|2021-10-26 05:39:50|492.1|488|492.1|488|492.1|488|492.08|487.98|3
1635226800000|2021-10-26 05:40:00|492.08|487.98|492.08|487.98|492.08|487.98|492.08|487.98|1
1635226810000|2021-10-26 05:40:10|492.1|488|492.1|488|492.1|488|492.1|488|1
1635226830000|2021-10-26 05:40:30|492.11|488.01|492.02|487.92|492.11|488.01|492.02|487.92|3
1635226840000|2021-10-26 05:40:40|492.08|487.98|492.02|487.92|492.08|487.98|492|487.9|3
1635226850000|2021-10-26 05:40:50|492.06|487.96|492.06|487.96|492.06|487.96|492.06|487.96|1
1635226860000|2021-10-26 05:41:00|491.98|487.88|492|487.9|492|487.9|491.98|487.88|2
1635226870000|2021-10-26 05:41:10|492.01|487.91|491.38|487.28|492.01|487.91|491.38|487.28|24
1635226880000|2021-10-26 05:41:20|491.4|487.3|491.57|487.47|491.57|487.47|491.38|487.28|16
1635226890000|2021-10-26 05:41:30|491.58|487.48|491.6|487.5|491.6|487.5|491.51|487.41|9
1635226900000|2021-10-26 05:41:40|491.56|487.46|491.8|487.7|491.8|487.7|491.53|487.43|15
1635226910000|2021-10-26 05:41:50|491.81|487.71|491.9|487.8|491.9|487.8|491.8|487.7|5
1635226920000|2021-10-26 05:42:00|492|487.9|491.99|487.89|492.1|488|491.99|487.89|14
1635226930000|2021-10-26 05:42:10|491.98|487.88|492|487.9|492.08|487.98|491.95|487.85|16
1635226940000|2021-10-26 05:42:20|492.01|487.91|492|487.9|492.03|487.93|492|487.9|9
1635226950000|2021-10-26 05:42:30|492.01|487.91|492.01|487.91|492.02|487.92|492|487.9|7
1635226960000|2021-10-26 05:42:40|492|487.9|492.19|488.09|492.19|488.09|492|487.9|23
1635226970000|2021-10-26 05:42:50|492.16|488.06|492.2|488.1|492.21|488.11|492.11|488.01|7
1635226980000|2021-10-26 05:43:00|492.21|488.11|492.2|488.1|492.25|488.15|492.2|488.1|4
1635226990000|2021-10-26 05:43:10|492.14|488.04|492.24|488.14|492.24|488.14|492.14|488.04|6
1635227000000|2021-10-26 05:43:20|492.25|488.15|492.5|488.4|492.5|488.4|492.25|488.15|14
1635227010000|2021-10-26 05:43:30|492.49|488.39|492.49|488.39|492.5|488.4|492.49|488.39|7
1635227020000|2021-10-26 05:43:40|492.5|488.4|492.51|488.41|492.52|488.42|492.48|488.38|10
1635227030000|2021-10-26 05:43:50|492.52|488.42|492.48|488.38|492.53|488.43|492.47|488.37|9
1635227040000|2021-10-26 05:44:00|492.47|488.37|492.56|488.46|492.56|488.46|492.47|488.37|6
1635227050000|2021-10-26 05:44:10|492.5|488.4|492.5|488.4|492.5|488.4|492.5|488.4|1
1635227070000|2021-10-26 05:44:30|492.55|488.45|492.5|488.4|492.55|488.45|492.5|488.4|4
1635227080000|2021-10-26 05:44:40|492.55|488.45|492.5|488.4|492.55|488.45|492.5|488.4|7
1635227090000|2021-10-26 05:44:50|492.54|488.44|492.5|488.4|492.6|488.5|492.5|488.4|6
1635227100000|2021-10-26 05:45:00|492.52|488.42|492.5|488.4|492.55|488.45|492.5|488.4|8
1635227110000|2021-10-26 05:45:10|492.4|488.3|492.37|488.27|492.46|488.36|492.3|488.2|19
1635227120000|2021-10-26 05:45:20|492.4|488.3|492.4|488.3|492.4|488.3|492.4|488.3|1
1635227130000|2021-10-26 05:45:30|492.45|488.35|492.5|488.4|492.5|488.4|492.4|488.3|5
1635227140000|2021-10-26 05:45:40|492.55|488.45|492.55|488.45|492.55|488.45|492.55|488.45|1
1635227150000|2021-10-26 05:45:50|492.6|488.5|492.71|488.61|492.71|488.61|492.6|488.5|3
1635227160000|2021-10-26 05:46:00|492.59|488.49|492.63|488.53|492.75|488.65|492.57|488.47|15
1635227170000|2021-10-26 05:46:10|492.65|488.55|492.7|488.6|492.7|488.6|492.65|488.55|2
1635227180000|2021-10-26 05:46:20|492.65|488.55|492.7|488.6|492.7|488.6|492.65|488.55|2
1635227190000|2021-10-26 05:46:30|492.69|488.59|493.03|488.93|493.03|488.93|492.69|488.59|4
1635227200000|2021-10-26 05:46:40|493.04|488.94|493.04|488.94|493.04|488.94|493.03|488.93|3
1635227210000|2021-10-26 05:46:50|493.1|489|493.1|489|493.11|489.01|493.1|489|3
1635227220000|2021-10-26 05:47:00|493|488.9|493|488.9|493.05|488.95|493|488.9|4
1635227230000|2021-10-26 05:47:10|493.04|488.94|493|488.9|493.05|488.95|493|488.9|7
1635227240000|2021-10-26 05:47:20|493.13|489.03|493.03|488.93|493.13|489.03|493|488.9|5
1635227250000|2021-10-26 05:47:30|493|488.9|493.1|489|493.14|489.04|493|488.9|8
1635227260000|2021-10-26 05:47:40|493.11|489.01|493.15|489.05|493.15|489.05|493.11|489.01|2
1635227270000|2021-10-26 05:47:50|493.2|489.1|493.1|489|493.26|489.16|493.1|489|4
1635227280000|2021-10-26 05:48:00|493.2|489.1|493.1|489|493.2|489.1|493.1|489|5
1635227290000|2021-10-26 05:48:10|493.11|489.01|493.1|489|493.11|489.01|493.1|489|2
1635227300000|2021-10-26 05:48:20|493.08|488.98|493.1|489|493.1|489|493.02|488.92|5
1635227320000|2021-10-26 05:48:40|493.12|489.02|493.1|489|493.12|489.02|493.1|489|2
1635227330000|2021-10-26 05:48:50|493.15|489.05|493.1|489|493.15|489.05|493.1|489|2
1635227340000|2021-10-26 05:49:00|493.12|489.02|493.1|489|493.12|489.02|493.1|489|2
1635227350000|2021-10-26 05:49:10|493.2|489.1|493.31|489.21|493.31|489.21|493.2|489.1|3
1635227360000|2021-10-26 05:49:20|493.3|489.2|493.3|489.2|493.32|489.22|493.3|489.2|3
1635227370000|2021-10-26 05:49:30|493.32|489.22|493.3|489.2|493.32|489.22|493.3|489.2|2
1635227380000|2021-10-26 05:49:40|493.31|489.21|493.33|489.23|493.41|489.31|493.3|489.2|8
1635227390000|2021-10-26 05:49:50|493.36|489.26|493.41|489.31|493.41|489.31|493.3|489.2|5
1635227400000|2021-10-26 05:50:00|493.42|489.32|493.5|489.4|493.5|489.4|493.4|489.3|15
1635227410000|2021-10-26 05:50:10|493.54|489.44|493.7|489.6|493.74|489.64|493.54|489.44|6
1635227420000|2021-10-26 05:50:20|493.73|489.63|493.71|489.61|493.81|489.71|493.7|489.6|18
1635227430000|2021-10-26 05:50:30|493.76|489.66|493.81|489.71|493.86|489.76|493.76|489.66|9
1635227440000|2021-10-26 05:50:40|493.71|489.61|493.83|489.73|493.86|489.76|493.71|489.61|18
1635227450000|2021-10-26 05:50:50|493.82|489.72|493.77|489.67|493.86|489.76|493.77|489.67|5
1635227460000|2021-10-26 05:51:00|493.75|489.65|493.78|489.68|493.78|489.68|493.75|489.65|4
1635227470000|2021-10-26 05:51:10|493.8|489.7|493.87|489.77|493.88|489.78|493.8|489.7|11
1635227480000|2021-10-26 05:51:20|493.9|489.8|494.05|489.95|494.05|489.95|493.9|489.8|3
1635227490000|2021-10-26 05:51:30|494.06|489.96|494|489.9|494.06|489.96|494|489.9|2
1635227500000|2021-10-26 05:51:40|494.02|489.92|494.09|489.99|494.1|490|494.02|489.92|3
1635227510000|2021-10-26 05:51:50|494.1|490|494.1|490|494.1|490|494.1|490|1
1635227520000|2021-10-26 05:52:00|494.2|490.1|494.43|490.33|494.45|490.35|494.2|490.1|9
1635227530000|2021-10-26 05:52:10|494.45|490.35|494.5|490.4|494.5|490.4|494.45|490.35|10
1635227540000|2021-10-26 05:52:20|494.49|490.39|494.5|490.4|494.5|490.4|494.46|490.36|9
1635227550000|2021-10-26 05:52:30|494.47|490.37|494.6|490.5|494.6|490.5|494.47|490.37|3
1635227560000|2021-10-26 05:52:40|494.65|490.55|494.65|490.55|494.65|490.55|494.65|490.55|1
1635227570000|2021-10-26 05:52:50|494.7|490.6|494.73|490.63|494.74|490.64|494.69|490.59|5
1635227580000|2021-10-26 05:53:00|494.72|490.62|495|490.9|495.04|490.94|494.7|490.6|18
1635227590000|2021-10-26 05:53:10|494.99|490.89|495.01|490.91|495.05|490.95|494.92|490.82|16
1635227600000|2021-10-26 05:53:20|494.99|490.89|495|490.9|495.19|491.09|494.99|490.89|16
1635227610000|2021-10-26 05:53:30|495.1|491|495.19|491.09|495.2|491.1|495.07|490.97|12
1635227620000|2021-10-26 05:53:40|495.21|491.11|495.3|491.2|495.32|491.22|495.21|491.11|11
1635227630000|2021-10-26 05:53:50|495.28|491.18|495.3|491.2|495.31|491.21|495.21|491.11|11
1635227640000|2021-10-26 05:54:00|495.28|491.18|495.3|491.2|495.32|491.22|495.26|491.16|17
1635227650000|2021-10-26 05:54:10|495.33|491.23|495.4|491.3|495.4|491.3|495.2|491.1|12
1635227660000|2021-10-26 05:54:20|495.36|491.26|495.2|491.1|495.37|491.27|495.2|491.1|14
1635227670000|2021-10-26 05:54:30|495.23|491.13|495.04|490.94|495.27|491.17|495.04|490.94|10
1635227680000|2021-10-26 05:54:40|495.02|490.92|494.49|490.39|495.02|490.92|494.33|490.23|20
1635227690000|2021-10-26 05:54:50|494.48|490.38|494.21|490.11|494.48|490.38|494.18|490.08|12
1635227700000|2021-10-26 05:55:00|494.09|489.99|493.68|489.58|494.09|489.99|493.63|489.53|23
1635227710000|2021-10-26 05:55:10|493.67|489.57|493.7|489.6|493.71|489.61|493.66|489.56|10
1635227720000|2021-10-26 05:55:20|493.71|489.61|493.72|489.62|493.73|489.63|493.69|489.59|9
1635227730000|2021-10-26 05:55:30|493.73|489.63|493.68|489.58|493.73|489.63|493.67|489.57|4
1635227740000|2021-10-26 05:55:40|493.67|489.57|493.67|489.57|493.68|489.58|493.66|489.56|4
1635227750000|2021-10-26 05:55:50|493.7|489.6|493.7|489.6|493.7|489.6|493.66|489.56|7
1635227760000|2021-10-26 05:56:00|493.68|489.58|493.52|489.42|493.69|489.59|493.46|489.36|17
1635227770000|2021-10-26 05:56:10|493.5|489.4|493.72|489.62|493.74|489.64|493.5|489.4|24
1635227780000|2021-10-26 05:56:20|493.73|489.63|493.75|489.65|493.77|489.67|493.71|489.61|11
1635227790000|2021-10-26 05:56:30|493.76|489.66|493.98|489.88|493.98|489.88|493.75|489.65|12
1635227800000|2021-10-26 05:56:40|493.96|489.86|493.81|489.71|493.97|489.87|493.78|489.68|8
1635227810000|2021-10-26 05:56:50|493.82|489.72|493.89|489.79|493.89|489.79|493.8|489.7|9
1635227820000|2021-10-26 05:57:00|493.88|489.78|493.63|489.53|493.89|489.79|493.63|489.53|17
1635227830000|2021-10-26 05:57:10|493.64|489.54|493.57|489.47|493.64|489.54|493.5|489.4|20
1635227840000|2021-10-26 05:57:20|493.55|489.45|493.34|489.24|493.55|489.45|493.32|489.22|24
1635227850000|2021-10-26 05:57:30|493.32|489.22|492.78|488.68|493.35|489.25|492.77|488.67|21
1635227860000|2021-10-26 05:57:40|492.81|488.71|492.67|488.57|492.84|488.74|492.66|488.56|19
1635227870000|2021-10-26 05:57:50|492.68|488.58|492.52|488.42|492.68|488.58|492.52|488.42|23
1635227880000|2021-10-26 05:58:00|492.53|488.43|492.49|488.39|492.53|488.43|492.49|488.39|9
1635227890000|2021-10-26 05:58:10|492.43|488.33|492.31|488.21|492.44|488.34|492.28|488.18|17
1635227900000|2021-10-26 05:58:20|492.28|488.18|492.27|488.17|492.33|488.23|492.24|488.14|7
1635227910000|2021-10-26 05:58:30|492.28|488.18|492.41|488.31|492.52|488.42|492.28|488.18|17
1635227920000|2021-10-26 05:58:40|492.4|488.3|492.48|488.38|492.48|488.38|492.38|488.28|15
1635227930000|2021-10-26 05:58:50|492.47|488.37|492.52|488.42|492.55|488.45|492.47|488.37|17
1635227940000|2021-10-26 05:59:00|492.53|488.43|492.38|488.28|492.53|488.43|492.36|488.26|15
1635227950000|2021-10-26 05:59:10|492.37|488.27|492.43|488.33|492.66|488.56|492.32|488.22|21
1635227960000|2021-10-26 05:59:20|492.47|488.37|492.75|488.65|492.75|488.65|492.45|488.35|21
1635227970000|2021-10-26 05:59:30|492.77|488.67|492.8|488.7|492.8|488.7|492.75|488.65|7
1635227980000|2021-10-26 05:59:40|492.78|488.68|492.93|488.83|492.94|488.84|492.78|488.68|7
1635227990000|2021-10-26 05:59:50|492.94|488.84|492.76|488.66|492.94|488.84|492.76|488.66|20
1635228000000|2021-10-26 06:00:00|492.73|488.63|492.81|488.71|492.83|488.73|492.73|488.63|14
1635228010000|2021-10-26 06:00:10|492.77|488.67|492.39|488.29|492.81|488.71|492.39|488.29|24
1635228020000|2021-10-26 06:00:20|492.38|488.28|491.96|487.86|492.38|488.28|491.96|487.86|26
1635228030000|2021-10-26 06:00:30|491.97|487.87|491.72|487.62|491.97|487.87|491.72|487.62|22
1635228040000|2021-10-26 06:00:40|491.71|487.61|491.8|487.7|491.8|487.7|491.68|487.58|20
1635228050000|2021-10-26 06:00:50|491.81|487.71|491.76|487.66|491.81|487.71|491.73|487.63|21
1635228060000|2021-10-26 06:01:00|491.77|487.67|491.9|487.8|491.99|487.89|491.74|487.64|25
1635228070000|2021-10-26 06:01:10|491.91|487.81|491.96|487.86|491.96|487.86|491.91|487.81|9
1635228080000|2021-10-26 06:01:20|491.95|487.85|491.93|487.83|491.95|487.85|491.93|487.83|4
1635228090000|2021-10-26 06:01:30|491.94|487.84|491.95|487.85|491.95|487.85|491.94|487.84|2
1635228100000|2021-10-26 06:01:40|491.99|487.89|492|487.9|492|487.9|491.94|487.84|8
1635228110000|2021-10-26 06:01:50|491.99|487.89|492.02|487.92|492.02|487.92|491.99|487.89|10
1635228120000|2021-10-26 06:02:00|492.01|487.91|492.01|487.91|492.02|487.92|491.97|487.87|9
1635228130000|2021-10-26 06:02:10|492.02|487.92|492.02|487.92|492.02|487.92|491.97|487.87|11
1635228140000|2021-10-26 06:02:20|491.96|487.86|491.92|487.82|492.02|487.92|491.91|487.81|25
1635228150000|2021-10-26 06:02:30|491.93|487.83|491.96|487.86|492|487.9|491.93|487.83|7
1635228160000|2021-10-26 06:02:40|491.95|487.85|491.94|487.84|491.98|487.88|491.92|487.82|13
1635228170000|2021-10-26 06:02:50|491.91|487.81|491.85|487.75|491.91|487.81|491.85|487.75|9
1635228180000|2021-10-26 06:03:00|491.86|487.76|491.81|487.71|491.86|487.76|491.78|487.68|10
1635228190000|2021-10-26 06:03:10|491.8|487.7|491.72|487.62|491.8|487.7|491.71|487.61|8
1635228200000|2021-10-26 06:03:20|491.73|487.63|491.71|487.61|491.73|487.63|491.71|487.61|11
1635228210000|2021-10-26 06:03:30|491.73|487.63|491.62|487.52|491.73|487.63|491.61|487.51|7
1635228220000|2021-10-26 06:03:40|491.61|487.51|491.43|487.33|491.61|487.51|491.41|487.31|15
1635228230000|2021-10-26 06:03:50|491.44|487.34|491.35|487.25|491.44|487.34|491.35|487.25|11
1635228240000|2021-10-26 06:04:00|491.36|487.26|491.35|487.25|491.36|487.26|491.35|487.25|4
1635228250000|2021-10-26 06:04:10|491.34|487.24|491.33|487.23|491.34|487.24|491.33|487.23|2
1635228260000|2021-10-26 06:04:20|491.39|487.29|491.31|487.21|491.42|487.32|491.31|487.21|5
1635228270000|2021-10-26 06:04:30|491.33|487.23|491.37|487.27|491.37|487.27|491.33|487.23|2
1635228280000|2021-10-26 06:04:40|491.36|487.26|491.35|487.25|491.36|487.26|491.35|487.25|2
1635228290000|2021-10-26 06:04:50|491.36|487.26|491.23|487.13|491.4|487.3|491.22|487.12|15
1635228300000|2021-10-26 06:05:00|491.24|487.14|491.25|487.15|491.31|487.21|491.22|487.12|15
1635228310000|2021-10-26 06:05:10|491.23|487.13|491.02|486.92|491.23|487.13|490.97|486.87|10
1635228320000|2021-10-26 06:05:20|491.03|486.93|491.05|486.95|491.06|486.96|490.97|486.87|13
1635228330000|2021-10-26 06:05:30|491.06|486.96|491|486.9|491.09|486.99|490.95|486.85|16
1635228340000|2021-10-26 06:05:40|490.98|486.88|491|486.9|491.02|486.92|490.98|486.88|12
1635228350000|2021-10-26 06:05:50|490.99|486.89|490.95|486.85|491.03|486.93|490.95|486.85|7
1635228360000|2021-10-26 06:06:00|490.93|486.83|490.9|486.8|490.93|486.83|490.86|486.76|11
1635228370000|2021-10-26 06:06:10|490.92|486.82|490.86|486.76|490.95|486.85|490.82|486.72|18
1635228380000|2021-10-26 06:06:20|490.85|486.75|490.77|486.67|490.86|486.76|490.76|486.66|14
1635228390000|2021-10-26 06:06:30|490.76|486.66|490.76|486.66|490.77|486.67|490.76|486.66|3
1635228400000|2021-10-26 06:06:40|490.78|486.68|490.74|486.64|490.78|486.68|490.73|486.63|6
1635228410000|2021-10-26 06:06:50|490.76|486.66|490.73|486.63|490.77|486.67|490.73|486.63|5
1635228420000|2021-10-26 06:07:00|490.74|486.64|490.71|486.61|490.74|486.64|490.71|486.61|4
1635228430000|2021-10-26 06:07:10|490.65|486.55|490.39|486.29|490.65|486.55|490.36|486.26|24
1635228440000|2021-10-26 06:07:20|490.38|486.28|490.36|486.26|490.4|486.3|490.35|486.25|7
1635228450000|2021-10-26 06:07:30|490.37|486.27|490.59|486.49|490.6|486.5|490.35|486.25|17
1635228460000|2021-10-26 06:07:40|490.6|486.5|490.6|486.5|490.6|486.5|490.6|486.5|1
1635228470000|2021-10-26 06:07:50|490.61|486.51|490.76|486.66|490.76|486.66|490.61|486.51|14
1635228480000|2021-10-26 06:08:00|490.78|486.68|490.78|486.68|490.79|486.69|490.76|486.66|10
1635228490000|2021-10-26 06:08:10|490.79|486.69|490.76|486.66|490.79|486.69|490.72|486.62|13
1635228500000|2021-10-26 06:08:20|490.77|486.67|490.76|486.66|490.77|486.67|490.72|486.62|9
1635228510000|2021-10-26 06:08:30|490.73|486.63|490.69|486.59|490.74|486.64|490.63|486.53|18
1635228520000|2021-10-26 06:08:40|490.66|486.56|490.48|486.38|490.66|486.56|490.42|486.32|12
1635228530000|2021-10-26 06:08:50|490.47|486.37|490.47|486.37|490.48|486.38|490.47|486.37|3
1635228540000|2021-10-26 06:09:00|490.48|486.38|490.6|486.5|490.61|486.51|490.46|486.36|11
1635228550000|2021-10-26 06:09:10|490.62|486.52|490.65|486.55|490.65|486.55|490.6|486.5|8
1635228560000|2021-10-26 06:09:20|490.66|486.56|490.63|486.53|490.66|486.56|490.62|486.52|7
1635228570000|2021-10-26 06:09:30|490.64|486.54|490.63|486.53|490.64|486.54|490.59|486.49|12
1635228580000|2021-10-26 06:09:40|490.61|486.51|490.68|486.58|490.7|486.6|490.61|486.51|14
1635228590000|2021-10-26 06:09:50|490.66|486.56|490.63|486.53|490.7|486.6|490.62|486.52|9
1635228600000|2021-10-26 06:10:00|490.64|486.54|490.67|486.57|490.67|486.57|490.64|486.54|6
1635228610000|2021-10-26 06:10:10|490.64|486.54|490.66|486.56|490.66|486.56|490.62|486.52|8
1635228620000|2021-10-26 06:10:20|490.61|486.51|490.62|486.52|490.63|486.53|490.61|486.51|7
1635228630000|2021-10-26 06:10:30|490.63|486.53|490.61|486.51|490.63|486.53|490.58|486.48|6
1635228640000|2021-10-26 06:10:40|490.62|486.52|490.62|486.52|490.62|486.52|490.62|486.52|1
1635228660000|2021-10-26 06:11:00|490.61|486.51|490.54|486.44|490.62|486.52|490.54|486.44|3
1635228670000|2021-10-26 06:11:10|490.58|486.48|490.54|486.44|490.58|486.48|490.52|486.42|12
1635228680000|2021-10-26 06:11:20|490.53|486.43|490.6|486.5|490.6|486.5|490.52|486.42|10
1635228690000|2021-10-26 06:11:30|490.61|486.51|490.75|486.65|490.77|486.67|490.6|486.5|13
1635228700000|2021-10-26 06:11:40|490.77|486.67|490.77|486.67|490.77|486.67|490.77|486.67|1
1635228710000|2021-10-26 06:11:50|490.75|486.65|490.78|486.68|490.78|486.68|490.74|486.64|7
1635228720000|2021-10-26 06:12:00|490.76|486.66|490.76|486.66|490.76|486.66|490.76|486.66|1
1635228730000|2021-10-26 06:12:10|490.78|486.68|490.78|486.68|490.78|486.68|490.78|486.68|1
1635228740000|2021-10-26 06:12:20|490.79|486.69|490.78|486.68|490.79|486.69|490.78|486.68|2
1635228750000|2021-10-26 06:12:30|490.8|486.7|490.8|486.7|490.8|486.7|490.79|486.69|3
1635228760000|2021-10-26 06:12:40|490.74|486.64|490.7|486.6|490.75|486.65|490.69|486.59|18
1635228770000|2021-10-26 06:12:50|490.69|486.59|490.68|486.58|490.7|486.6|490.68|486.58|7
1635228780000|2021-10-26 06:13:00|490.65|486.55|490.61|486.51|490.65|486.55|490.57|486.47|10
1635228790000|2021-10-26 06:13:10|490.58|486.48|490.59|486.49|490.65|486.55|490.58|486.48|16
1635228800000|2021-10-26 06:13:20|490.61|486.51|490.62|486.52|490.62|486.52|490.52|486.42|14
1635228810000|2021-10-26 06:13:30|490.63|486.53|490.62|486.52|490.67|486.57|490.62|486.52|9
1635228820000|2021-10-26 06:13:40|490.61|486.51|490.63|486.53|490.65|486.55|490.6|486.5|11
1635228830000|2021-10-26 06:13:50|490.64|486.54|490.62|486.52|490.65|486.55|490.6|486.5|7
1635228840000|2021-10-26 06:14:00|490.61|486.51|490.65|486.55|490.65|486.55|490.61|486.51|11
1635228850000|2021-10-26 06:14:10|490.66|486.56|490.64|486.54|490.66|486.56|490.63|486.53|5
1635228860000|2021-10-26 06:14:20|490.65|486.55|490.65|486.55|490.65|486.55|490.64|486.54|3
1635228870000|2021-10-26 06:14:30|490.63|486.53|490.78|486.68|490.78|486.68|490.63|486.53|9
1635228880000|2021-10-26 06:14:40|490.79|486.69|490.91|486.81|490.91|486.81|490.78|486.68|14
1635228890000|2021-10-26 06:14:50|490.9|486.8|490.92|486.82|490.94|486.84|490.9|486.8|3
1635228900000|2021-10-26 06:15:00|490.9|486.8|490.83|486.73|490.91|486.81|490.82|486.72|13
1635228910000|2021-10-26 06:15:10|490.85|486.75|490.74|486.64|490.85|486.75|490.74|486.64|8
1635228920000|2021-10-26 06:15:20|490.71|486.61|490.71|486.61|490.71|486.61|490.71|486.61|1
1635228930000|2021-10-26 06:15:30|490.69|486.59|490.37|486.27|490.69|486.59|490.37|486.27|23
1635228940000|2021-10-26 06:15:40|490.35|486.25|490.27|486.17|490.35|486.25|490.26|486.16|11
1635228950000|2021-10-26 06:15:50|490.26|486.16|490.12|486.02|490.26|486.16|490.12|486.02|9
1635228960000|2021-10-26 06:16:00|490.14|486.04|490.05|485.95|490.14|486.04|490.02|485.92|13
1635228970000|2021-10-26 06:16:10|490.07|485.97|490.1|486|490.1|486|490.04|485.94|10
1635228980000|2021-10-26 06:16:20|490.12|486.02|490.11|486.01|490.12|486.02|490.11|486.01|4
1635228990000|2021-10-26 06:16:30|490.04|485.94|490.04|485.94|490.04|485.94|490.04|485.94|1
1635229000000|2021-10-26 06:16:40|490.05|485.95|489.91|485.81|490.05|485.95|489.91|485.81|14
1635229010000|2021-10-26 06:16:50|489.92|485.82|489.91|485.81|489.95|485.85|489.91|485.81|11
1635229020000|2021-10-26 06:17:00|489.92|485.82|489.97|485.87|490.01|485.91|489.91|485.81|12
1635229030000|2021-10-26 06:17:10|489.96|485.86|490.03|485.93|490.04|485.94|489.95|485.85|9
1635229040000|2021-10-26 06:17:20|490.04|485.94|490.03|485.93|490.04|485.94|490.02|485.92|12
1635229050000|2021-10-26 06:17:30|490.02|485.92|490.02|485.92|490.02|485.92|490.02|485.92|1
1635229060000|2021-10-26 06:17:40|490.01|485.91|490.04|485.94|490.08|485.98|490.01|485.91|12
1635229070000|2021-10-26 06:17:50|490.03|485.93|490.14|486.04|490.21|486.11|490.02|485.92|13
1635229080000|2021-10-26 06:18:00|490.13|486.03|490.19|486.09|490.19|486.09|490.04|485.94|22
1635229090000|2021-10-26 06:18:10|490.18|486.08|490.38|486.28|490.38|486.28|490.18|486.08|15
1635229100000|2021-10-26 06:18:20|490.36|486.26|490.44|486.34|490.49|486.39|490.36|486.26|11
1635229110000|2021-10-26 06:18:30|490.43|486.33|490.27|486.17|490.51|486.41|490.26|486.16|20
1635229120000|2021-10-26 06:18:40|490.23|486.13|490.26|486.16|490.28|486.18|490.23|486.13|9
1635229130000|2021-10-26 06:18:50|490.25|486.15|490.21|486.11|490.25|486.15|490.21|486.11|11
1635229140000|2021-10-26 06:19:00|490.22|486.12|490.19|486.09|490.24|486.14|490.17|486.07|13
1635229150000|2021-10-26 06:19:10|490.2|486.1|490.18|486.08|490.21|486.11|490.15|486.05|10
1635229160000|2021-10-26 06:19:20|490.19|486.09|490.12|486.02|490.19|486.09|490.11|486.01|14
1635229170000|2021-10-26 06:19:30|490.11|486.01|490.05|485.95|490.11|486.01|490.03|485.93|13
1635229180000|2021-10-26 06:19:40|490.08|485.98|489.93|485.83|490.11|486.01|489.91|485.81|15
1635229190000|2021-10-26 06:19:50|489.91|485.81|490.03|485.93|490.04|485.94|489.86|485.76|26
1635229200000|2021-10-26 06:20:00|490|485.9|489.96|485.86|490|485.9|489.94|485.84|12
1635229210000|2021-10-26 06:20:10|489.97|485.87|489.92|485.82|490|485.9|489.91|485.81|21
1635229220000|2021-10-26 06:20:20|489.91|485.81|489.91|485.81|489.95|485.85|489.88|485.78|17
1635229230000|2021-10-26 06:20:30|489.9|485.8|489.64|485.54|489.9|485.8|489.64|485.54|22
1635229240000|2021-10-26 06:20:40|489.63|485.53|489.62|485.52|489.66|485.56|489.56|485.46|19
1635229250000|2021-10-26 06:20:50|489.59|485.49|489.43|485.33|489.59|485.49|489.43|485.33|19
1635229260000|2021-10-26 06:21:00|489.48|485.38|489.55|485.45|489.57|485.47|489.48|485.38|16
1635229270000|2021-10-26 06:21:10|489.56|485.46|489.55|485.45|489.58|485.48|489.54|485.44|14
1635229280000|2021-10-26 06:21:20|489.53|485.43|489.51|485.41|489.53|485.43|489.45|485.35|11
1635229290000|2021-10-26 06:21:30|489.52|485.42|489.55|485.45|489.56|485.46|489.52|485.42|7
1635229300000|2021-10-26 06:21:40|489.56|485.46|489.6|485.5|489.63|485.53|489.55|485.45|10
1635229310000|2021-10-26 06:21:50|489.61|485.51|489.79|485.69|489.8|485.7|489.6|485.5|20
1635229320000|2021-10-26 06:22:00|489.84|485.74|490.03|485.93|490.04|485.94|489.84|485.74|13
1635229330000|2021-10-26 06:22:10|490.05|485.95|490.1|486|490.11|486.01|489.98|485.88|11
1635229340000|2021-10-26 06:22:20|490.11|486.01|490.19|486.09|490.19|486.09|490.1|486|11
1635229350000|2021-10-26 06:22:30|490.2|486.1|490.22|486.12|490.3|486.2|490.19|486.09|8
1635229360000|2021-10-26 06:22:40|490.21|486.11|490.15|486.05|490.24|486.14|490.15|486.05|13
1635229370000|2021-10-26 06:22:50|490.18|486.08|490.11|486.01|490.19|486.09|490.11|486.01|8
1635229380000|2021-10-26 06:23:00|490.1|486|490.32|486.22|490.33|486.23|490.09|485.99|14
1635229390000|2021-10-26 06:23:10|490.31|486.21|490.39|486.29|490.4|486.3|490.3|486.2|10
1635229400000|2021-10-26 06:23:20|490.41|486.31|490.4|486.3|490.41|486.31|490.4|486.3|2
1635229410000|2021-10-26 06:23:30|490.47|486.37|490.47|486.37|490.47|486.37|490.47|486.37|1
1635229420000|2021-10-26 06:23:40|490.52|486.42|490.5|486.4|490.52|486.42|490.47|486.37|8
1635229430000|2021-10-26 06:23:50|490.49|486.39|490.5|486.4|490.53|486.43|490.49|486.39|6
1635229440000|2021-10-26 06:24:00|490.52|486.42|490.71|486.61|490.72|486.62|490.52|486.42|20
1635229450000|2021-10-26 06:24:10|490.72|486.62|490.73|486.63|490.75|486.65|490.6|486.5|13
1635229460000|2021-10-26 06:24:20|490.72|486.62|490.8|486.7|490.81|486.71|490.61|486.51|14
1635229470000|2021-10-26 06:24:30|490.81|486.71|490.72|486.62|490.81|486.71|490.72|486.62|7
1635229480000|2021-10-26 06:24:40|490.73|486.63|490.71|486.61|490.73|486.63|490.71|486.61|7
1635229490000|2021-10-26 06:24:50|490.72|486.62|490.7|486.6|490.72|486.62|490.66|486.56|10
1635229500000|2021-10-26 06:25:00|490.64|486.54|490.63|486.53|490.67|486.57|490.62|486.52|7
1635229510000|2021-10-26 06:25:10|490.6|486.5|490.56|486.46|490.62|486.52|490.54|486.44|15
1635229520000|2021-10-26 06:25:20|490.55|486.45|490.46|486.36|490.55|486.45|490.44|486.34|19
1635229530000|2021-10-26 06:25:30|490.44|486.34|490.51|486.41|490.52|486.42|490.43|486.33|12
1635229540000|2021-10-26 06:25:40|490.52|486.42|490.45|486.35|490.52|486.42|490.42|486.32|13
1635229550000|2021-10-26 06:25:50|490.46|486.36|490.59|486.49|490.6|486.5|490.42|486.32|21
1635229560000|2021-10-26 06:26:00|490.51|486.41|490.6|486.5|490.6|486.5|490.48|486.38|12
1635229570000|2021-10-26 06:26:10|490.59|486.49|490.59|486.49|490.68|486.58|490.57|486.47|8
1635229580000|2021-10-26 06:26:20|490.68|486.58|490.68|486.58|490.77|486.67|490.65|486.55|13
1635229590000|2021-10-26 06:26:30|490.67|486.57|490.7|486.6|490.7|486.6|490.67|486.57|4
1635229600000|2021-10-26 06:26:40|490.69|486.59|490.72|486.62|490.77|486.67|490.69|486.59|4
1635229610000|2021-10-26 06:26:50|490.74|486.64|490.77|486.67|490.77|486.67|490.74|486.64|5
1635229620000|2021-10-26 06:27:00|490.75|486.65|490.86|486.76|490.86|486.76|490.75|486.65|6
1635229630000|2021-10-26 06:27:10|490.87|486.77|490.86|486.76|490.92|486.82|490.83|486.73|15
1635229640000|2021-10-26 06:27:20|490.87|486.77|490.87|486.77|490.9|486.8|490.87|486.77|10
1635229650000|2021-10-26 06:27:30|490.88|486.78|490.91|486.81|490.91|486.81|490.87|486.77|5
1635229660000|2021-10-26 06:27:40|490.94|486.84|490.99|486.89|490.99|486.89|490.91|486.81|12
1635229670000|2021-10-26 06:27:50|490.98|486.88|491.01|486.91|491.04|486.94|490.98|486.88|8
1635229680000|2021-10-26 06:28:00|491.04|486.94|490.95|486.85|491.07|486.97|490.89|486.79|24
1635229690000|2021-10-26 06:28:10|490.96|486.86|490.82|486.72|490.97|486.87|490.75|486.65|25
1635229700000|2021-10-26 06:28:20|490.85|486.75|490.89|486.79|490.94|486.84|490.79|486.69|19
1635229710000|2021-10-26 06:28:30|490.84|486.74|490.66|486.56|490.9|486.8|490.66|486.56|15
1635229720000|2021-10-26 06:28:40|490.67|486.57|490.82|486.72|490.89|486.79|490.57|486.47|27
1635229730000|2021-10-26 06:28:50|490.89|486.79|490.8|486.7|490.89|486.79|490.73|486.63|14
1635229740000|2021-10-26 06:29:00|490.79|486.69|490.87|486.77|490.87|486.77|490.79|486.69|16
1635229750000|2021-10-26 06:29:10|490.83|486.73|490.83|486.73|490.91|486.81|490.81|486.71|24
1635229760000|2021-10-26 06:29:20|490.88|486.78|491.05|486.95|491.05|486.95|490.84|486.74|14
1635229770000|2021-10-26 06:29:30|491|486.9|491.1|487|491.1|487|490.99|486.89|8
1635229780000|2021-10-26 06:29:40|491.08|486.98|491.08|486.98|491.08|486.98|491.03|486.93|14
1635229790000|2021-10-26 06:29:50|491.07|486.97|491.11|487.01|491.12|487.02|491.07|486.97|4
1635229800000|2021-10-26 06:30:00|491.1|487|491.08|486.98|491.17|487.07|491.08|486.98|15
1635229810000|2021-10-26 06:30:10|491.07|486.97|490.95|486.85|491.07|486.97|490.89|486.79|14
1635229820000|2021-10-26 06:30:20|490.91|486.81|491|486.9|491|486.9|490.9|486.8|6
1635229830000|2021-10-26 06:30:30|491.08|486.98|491.1|487|491.1|487|491.08|486.98|6
1635229850000|2021-10-26 06:30:50|491.09|486.99|491.1|487|491.1|487|491.07|486.97|3
1635229860000|2021-10-26 06:31:00|491.08|486.98|491.1|487|491.1|487|491|486.9|9
1635229870000|2021-10-26 06:31:10|491.15|487.05|491.1|487|491.2|487.1|491.1|487|3
1635229880000|2021-10-26 06:31:20|491.04|486.94|491.1|487|491.1|487|491.04|486.94|3
1635229890000|2021-10-26 06:31:30|491.12|487.02|491.1|487|491.12|487.02|491.1|487|4
1635229900000|2021-10-26 06:31:40|491.16|487.06|491.12|487.02|491.19|487.09|491.12|487.02|4
1635229910000|2021-10-26 06:31:50|491.11|487.01|491.08|486.98|491.12|487.02|491.08|486.98|3
1635229920000|2021-10-26 06:32:00|491.1|487|491.2|487.1|491.2|487.1|491.04|486.94|5
1635229930000|2021-10-26 06:32:10|491.1|487|491.2|487.1|491.2|487.1|491.1|487|6
1635229940000|2021-10-26 06:32:20|491.12|487.02|491.26|487.16|491.26|487.16|491.12|487.02|15
1635229950000|2021-10-26 06:32:30|491.28|487.18|491.42|487.32|491.43|487.33|491.28|487.18|17
1635229960000|2021-10-26 06:32:40|491.45|487.35|491.49|487.39|491.49|487.39|491.36|487.26|14
1635229970000|2021-10-26 06:32:50|491.46|487.36|491.5|487.4|491.5|487.4|491.44|487.34|6
1635229980000|2021-10-26 06:33:00|491.47|487.37|491.45|487.35|491.5|487.4|491.45|487.35|3
1635229990000|2021-10-26 06:33:10|491.47|487.37|491.45|487.35|491.47|487.37|491.4|487.3|3
1635230000000|2021-10-26 06:33:20|491.47|487.37|491.5|487.4|491.5|487.4|491.43|487.33|8
1635230010000|2021-10-26 06:33:30|491.51|487.41|491.5|487.4|491.51|487.41|491.5|487.4|2
1635230020000|2021-10-26 06:33:40|491.52|487.42|491.5|487.4|491.52|487.42|491.4|487.3|4
1635230030000|2021-10-26 06:33:50|491.51|487.41|491.5|487.4|491.51|487.41|491.5|487.4|2
1635230040000|2021-10-26 06:34:00|491.51|487.41|491.52|487.42|491.54|487.44|491.5|487.4|10
1635230050000|2021-10-26 06:34:10|491.5|487.4|491.6|487.5|491.6|487.5|491.5|487.4|2
1635230060000|2021-10-26 06:34:20|491.52|487.42|491.43|487.33|491.52|487.42|491.4|487.3|15
1635230070000|2021-10-26 06:34:30|491.42|487.32|491.42|487.32|491.5|487.4|491.4|487.3|5
1635230080000|2021-10-26 06:34:40|491.41|487.31|491.42|487.32|491.42|487.32|491.4|487.3|4
1635230090000|2021-10-26 06:34:50|491.41|487.31|491.32|487.22|491.41|487.31|491.31|487.21|7
1635230100000|2021-10-26 06:35:00|491.31|487.21|491.19|487.09|491.31|487.21|491.19|487.09|8
1635230110000|2021-10-26 06:35:10|491.09|486.99|491.07|486.97|491.14|487.04|491.07|486.97|10
1635230120000|2021-10-26 06:35:20|491.05|486.95|491.01|486.91|491.07|486.97|491.01|486.91|9
1635230130000|2021-10-26 06:35:30|491.04|486.94|491|486.9|491.04|486.94|490.98|486.88|9
1635230140000|2021-10-26 06:35:40|491.01|486.91|491.05|486.95|491.07|486.97|491.01|486.91|9
1635230150000|2021-10-26 06:35:50|491.06|486.96|491.15|487.05|491.15|487.05|491.04|486.94|14
1635230160000|2021-10-26 06:36:00|491.14|487.04|491.15|487.05|491.2|487.1|491.06|486.96|8
1635230170000|2021-10-26 06:36:10|491.1|487|491.1|487|491.14|487.04|491.06|486.96|6
1635230180000|2021-10-26 06:36:20|491.06|486.96|491.06|486.96|491.06|486.96|491.06|486.96|1
1635230190000|2021-10-26 06:36:30|491.04|486.94|491.03|486.93|491.04|486.94|491.03|486.93|4
1635230200000|2021-10-26 06:36:40|491.05|486.95|491.1|487|491.1|487|491.05|486.95|7
1635230210000|2021-10-26 06:36:50|491.06|486.96|491.06|486.96|491.06|486.96|491.05|486.95|3
1635230220000|2021-10-26 06:37:00|491.05|486.95|491.08|486.98|491.08|486.98|491.05|486.95|2
1635230230000|2021-10-26 06:37:10|491.12|487.02|490.8|486.7|491.12|487.02|490.71|486.61|8
1635230240000|2021-10-26 06:37:20|490.86|486.76|490.73|486.63|490.86|486.76|490.7|486.6|5
1635230250000|2021-10-26 06:37:30|490.71|486.61|490.95|486.85|490.99|486.89|490.71|486.61|23
1635230260000|2021-10-26 06:37:40|490.93|486.83|491.16|487.06|491.2|487.1|490.91|486.81|11
1635230270000|2021-10-26 06:37:50|491.02|486.92|491.18|487.08|491.18|487.08|491.02|486.92|4
1635230280000|2021-10-26 06:38:00|491.16|487.06|491.2|487.1|491.2|487.1|491.16|487.06|2
1635230290000|2021-10-26 06:38:10|491.19|487.09|490.99|486.89|491.19|487.09|490.99|486.89|7
1635230300000|2021-10-26 06:38:20|491|486.9|490.9|486.8|491|486.9|490.9|486.8|2
1635230310000|2021-10-26 06:38:30|490.92|486.82|491.09|486.99|491.09|486.99|490.92|486.82|3
1635230320000|2021-10-26 06:38:40|491.1|487|491.14|487.04|491.18|487.08|491.07|486.97|7
1635230330000|2021-10-26 06:38:50|491.15|487.05|491.05|486.95|491.15|487.05|490.97|486.87|6
1635230340000|2021-10-26 06:39:00|491.09|486.99|490.99|486.89|491.09|486.99|490.99|486.89|2
1635230350000|2021-10-26 06:39:10|490.97|486.87|491.03|486.93|491.03|486.93|490.97|486.87|4
1635230360000|2021-10-26 06:39:20|491.01|486.91|491.03|486.93|491.03|486.93|491.01|486.91|2
1635230370000|2021-10-26 06:39:30|491.05|486.95|490.98|486.88|491.05|486.95|490.98|486.88|2
1635230390000|2021-10-26 06:39:50|491.02|486.92|491.1|487|491.1|487|491.02|486.92|3
1635230400000|2021-10-26 06:40:00|491.14|487.04|491.27|487.17|491.38|487.28|491.14|487.04|7
1635230410000|2021-10-26 06:40:10|491.34|487.24|491.4|487.3|491.4|487.3|491.26|487.16|8
1635230420000|2021-10-26 06:40:20|491.42|487.32|491.4|487.3|491.42|487.32|491.37|487.27|9
1635230430000|2021-10-26 06:40:30|491.5|487.4|491.74|487.64|491.74|487.64|491.46|487.36|18
1635230440000|2021-10-26 06:40:40|491.75|487.65|491.74|487.64|491.8|487.7|491.66|487.56|9
1635230450000|2021-10-26 06:40:50|491.76|487.66|491.93|487.83|491.93|487.83|491.76|487.66|3
1635230460000|2021-10-26 06:41:00|492|487.9|491.86|487.76|492|487.9|491.84|487.74|6
1635230470000|2021-10-26 06:41:10|491.9|487.8|491.98|487.88|492|487.9|491.88|487.78|8
1635230480000|2021-10-26 06:41:20|491.99|487.89|491.94|487.84|491.99|487.89|491.86|487.76|13
1635230490000|2021-10-26 06:41:30|491.93|487.83|491.9|487.8|491.93|487.83|491.9|487.8|4
1635230500000|2021-10-26 06:41:40|491.91|487.81|491.9|487.8|491.91|487.81|491.86|487.76|11
1635230510000|2021-10-26 06:41:50|491.89|487.79|491.97|487.87|491.99|487.89|491.86|487.76|6
1635230520000|2021-10-26 06:42:00|491.9|487.8|492.19|488.09|492.19|488.09|491.87|487.77|19
1635230530000|2021-10-26 06:42:10|492.18|488.08|492.15|488.05|492.27|488.17|492.14|488.04|13
1635230540000|2021-10-26 06:42:20|492.16|488.06|492.28|488.18|492.31|488.21|492.15|488.05|13
1635230550000|2021-10-26 06:42:30|492.27|488.17|492.43|488.33|492.43|488.33|492.2|488.1|11
1635230560000|2021-10-26 06:42:40|492.39|488.29|492.4|488.3|492.42|488.32|492.24|488.14|7
1635230570000|2021-10-26 06:42:50|492.29|488.19|492.32|488.22|492.4|488.3|492.22|488.12|9
1635230580000|2021-10-26 06:43:00|492.39|488.29|492.44|488.34|492.44|488.34|492.22|488.12|8
1635230590000|2021-10-26 06:43:10|492.38|488.28|492.35|488.25|492.45|488.35|492.25|488.15|10
1635230600000|2021-10-26 06:43:20|492.32|488.22|492.48|488.38|492.49|488.39|492.24|488.14|22
1635230610000|2021-10-26 06:43:30|492.43|488.33|492.51|488.41|492.51|488.41|492.43|488.33|4
1635230620000|2021-10-26 06:43:40|492.47|488.37|492.45|488.35|492.47|488.37|492.37|488.27|10
1635230630000|2021-10-26 06:43:50|492.44|488.34|492.39|488.29|492.44|488.34|492.37|488.27|10
1635230640000|2021-10-26 06:44:00|492.37|488.27|492.22|488.12|492.39|488.29|492.19|488.09|14
1635230650000|2021-10-26 06:44:10|492.21|488.11|492.22|488.12|492.23|488.13|492.2|488.1|8
1635230660000|2021-10-26 06:44:20|492.21|488.11|492.31|488.21|492.32|488.22|492.21|488.11|16
1635230670000|2021-10-26 06:44:30|492.27|488.17|492.29|488.19|492.36|488.26|492.26|488.16|14
1635230680000|2021-10-26 06:44:40|492.31|488.21|492.45|488.35|492.51|488.41|492.31|488.21|9
1635230690000|2021-10-26 06:44:50|492.5|488.4|492.69|488.59|492.7|488.6|492.4|488.3|10
1635230700000|2021-10-26 06:45:00|492.7|488.6|492.72|488.62|492.85|488.75|492.69|488.59|8
1635230710000|2021-10-26 06:45:10|492.71|488.61|492.92|488.82|492.95|488.85|492.69|488.59|26
1635230720000|2021-10-26 06:45:20|492.91|488.81|492.95|488.85|492.95|488.85|492.86|488.76|7
1635230730000|2021-10-26 06:45:30|492.96|488.86|493.01|488.91|493.01|488.91|492.95|488.85|6
1635230740000|2021-10-26 06:45:40|492.99|488.89|492.93|488.83|493.02|488.92|492.93|488.83|9
1635230750000|2021-10-26 06:45:50|492.94|488.84|492.92|488.82|492.99|488.89|492.92|488.82|10
1635230760000|2021-10-26 06:46:00|492.81|488.71|492.84|488.74|492.88|488.78|492.8|488.7|17
1635230770000|2021-10-26 06:46:10|492.85|488.75|492.85|488.75|492.85|488.75|492.8|488.7|13
1635230780000|2021-10-26 06:46:20|492.84|488.74|492.88|488.78|492.89|488.79|492.79|488.69|14
1635230790000|2021-10-26 06:46:30|492.86|488.76|492.9|488.8|492.92|488.82|492.86|488.76|13
1635230800000|2021-10-26 06:46:40|492.89|488.79|492.95|488.85|492.95|488.85|492.89|488.79|13
1635230810000|2021-10-26 06:46:50|492.91|488.81|492.93|488.83|492.98|488.88|492.88|488.78|10
1635230820000|2021-10-26 06:47:00|492.95|488.85|492.93|488.83|492.95|488.85|492.88|488.78|10
1635230830000|2021-10-26 06:47:10|492.92|488.82|492.9|488.8|492.93|488.83|492.9|488.8|5
1635230840000|2021-10-26 06:47:20|492.92|488.82|492.72|488.62|492.93|488.83|492.72|488.62|21
1635230850000|2021-10-26 06:47:30|492.65|488.55|492.55|488.45|492.65|488.55|492.55|488.45|8
1635230860000|2021-10-26 06:47:40|492.52|488.42|492.47|488.37|492.52|488.42|492.43|488.33|13
1635230870000|2021-10-26 06:47:50|492.48|488.38|492.47|488.37|492.51|488.41|492.46|488.36|8
1635230880000|2021-10-26 06:48:00|492.46|488.36|492.25|488.15|492.46|488.36|492.25|488.15|12
1635230890000|2021-10-26 06:48:10|492.24|488.14|492.21|488.11|492.24|488.14|492.19|488.09|7
1635230900000|2021-10-26 06:48:20|492.19|488.09|492.17|488.07|492.19|488.09|492.14|488.04|5
1635230910000|2021-10-26 06:48:30|492.16|488.06|492.15|488.05|492.17|488.07|492.15|488.05|4
1635230920000|2021-10-26 06:48:40|492.16|488.06|492.06|487.96|492.17|488.07|492.06|487.96|5
1635230930000|2021-10-26 06:48:50|492.05|487.95|492.08|487.98|492.09|487.99|492.05|487.95|12
1635230940000|2021-10-26 06:49:00|492.09|487.99|492.16|488.06|492.19|488.09|492.08|487.98|12
1635230950000|2021-10-26 06:49:10|492.17|488.07|492.36|488.26|492.39|488.29|492.17|488.07|15
1635230960000|2021-10-26 06:49:20|492.37|488.27|492.35|488.25|492.41|488.31|492.35|488.25|12
1635230970000|2021-10-26 06:49:30|492.38|488.28|492.58|488.48|492.6|488.5|492.38|488.28|10
1635230980000|2021-10-26 06:49:40|492.59|488.49|492.6|488.5|492.73|488.63|492.55|488.45|20
1635230990000|2021-10-26 06:49:50|492.66|488.56|492.54|488.44|492.66|488.56|492.54|488.44|16
1635231000000|2021-10-26 06:50:00|492.57|488.47|492.4|488.3|492.59|488.49|492.4|488.3|19
1635231010000|2021-10-26 06:50:10|492.38|488.28|492.38|488.28|492.39|488.29|492.36|488.26|8
1635231020000|2021-10-26 06:50:20|492.33|488.23|492.35|488.25|492.35|488.25|492.32|488.22|5
1635231030000|2021-10-26 06:50:30|492.33|488.23|492.38|488.28|492.43|488.33|492.33|488.23|18
1635231040000|2021-10-26 06:50:40|492.37|488.27|492.31|488.21|492.37|488.27|492.31|488.21|4
1635231050000|2021-10-26 06:50:50|492.33|488.23|492.32|488.22|492.38|488.28|492.31|488.21|8
1635231060000|2021-10-26 06:51:00|492.31|488.21|492.29|488.19|492.34|488.24|492.29|488.19|3
1635231070000|2021-10-26 06:51:10|492.39|488.29|492.4|488.3|492.4|488.3|492.39|488.29|4
1635231080000|2021-10-26 06:51:20|492.41|488.31|492.41|488.31|492.42|488.32|492.41|488.31|5
1635231090000|2021-10-26 06:51:30|492.42|488.32|492.5|488.4|492.5|488.4|492.42|488.32|5
1635231100000|2021-10-26 06:51:40|492.49|488.39|492.73|488.63|492.73|488.63|492.49|488.39|20
1635231110000|2021-10-26 06:51:50|492.86|488.76|493.09|488.99|493.09|488.99|492.85|488.75|9
1635231120000|2021-10-26 06:52:00|493.02|488.92|493.02|488.92|493.02|488.92|493.02|488.92|1
1635231130000|2021-10-26 06:52:10|493.16|489.06|493.13|489.03|493.16|489.06|493.03|488.93|5
1635231140000|2021-10-26 06:52:20|493.1|489|493.16|489.06|493.17|489.07|493.09|488.99|5
1635231150000|2021-10-26 06:52:30|493.14|489.04|493.17|489.07|493.17|489.07|493.14|489.04|8
1635231160000|2021-10-26 06:52:40|493.16|489.06|493.17|489.07|493.17|489.07|493.16|489.06|2
1635231170000|2021-10-26 06:52:50|493.15|489.05|493.1|489|493.15|489.05|493.1|489|9
1635231180000|2021-10-26 06:53:00|493.09|488.99|492.89|488.79|493.09|488.99|492.89|488.79|14
1635231190000|2021-10-26 06:53:10|492.97|488.87|492.94|488.84|492.97|488.87|492.94|488.84|2
1635231200000|2021-10-26 06:53:20|492.97|488.87|492.98|488.88|493.11|489.01|492.94|488.84|8
1635231220000|2021-10-26 06:53:40|492.9|488.8|492.78|488.68|492.9|488.8|492.78|488.68|2
1635231230000|2021-10-26 06:53:50|492.77|488.67|492.77|488.67|492.77|488.67|492.77|488.67|1
1635231240000|2021-10-26 06:54:00|492.8|488.7|492.78|488.68|492.8|488.7|492.78|488.68|2
1635231250000|2021-10-26 06:54:10|492.76|488.66|492.76|488.66|492.76|488.66|492.76|488.66|1
1635231260000|2021-10-26 06:54:20|492.77|488.67|492.87|488.77|492.87|488.77|492.77|488.67|5
1635231270000|2021-10-26 06:54:30|492.9|488.8|492.92|488.82|492.97|488.87|492.77|488.67|6
1635231280000|2021-10-26 06:54:40|492.91|488.81|492.74|488.64|492.97|488.87|492.74|488.64|11
1635231290000|2021-10-26 06:54:50|492.75|488.65|492.62|488.52|492.75|488.65|492.62|488.52|4
1635231300000|2021-10-26 06:55:00|492.66|488.56|492.64|488.54|492.66|488.56|492.64|488.54|3
1635231310000|2021-10-26 06:55:10|492.63|488.53|492.69|488.59|492.75|488.65|492.63|488.53|5
1635231320000|2021-10-26 06:55:20|492.7|488.6|492.76|488.66|492.76|488.66|492.68|488.58|3
1635231330000|2021-10-26 06:55:30|492.75|488.65|492.62|488.52|492.76|488.66|492.62|488.52|6
1635231340000|2021-10-26 06:55:40|492.7|488.6|492.7|488.6|492.7|488.6|492.7|488.6|1
1635231350000|2021-10-26 06:55:50|492.6|488.5|492.6|488.5|492.61|488.51|492.6|488.5|5
1635231360000|2021-10-26 06:56:00|492.59|488.49|492.59|488.49|492.6|488.5|492.59|488.49|3
1635231370000|2021-10-26 06:56:10|492.52|488.42|492.52|488.42|492.52|488.42|492.52|488.42|1
1635231380000|2021-10-26 06:56:20|492.51|488.41|492.51|488.41|492.51|488.41|492.51|488.41|1
1635231390000|2021-10-26 06:56:30|492.52|488.42|492.51|488.41|492.52|488.42|492.51|488.41|2
1635231410000|2021-10-26 06:56:50|492.6|488.5|492.6|488.5|492.6|488.5|492.6|488.5|1
1635231420000|2021-10-26 06:57:00|492.57|488.47|492.61|488.51|492.61|488.51|492.57|488.47|2
1635231430000|2021-10-26 06:57:10|492.55|488.45|492.57|488.47|492.63|488.53|492.51|488.41|8
1635231440000|2021-10-26 06:57:20|492.61|488.51|492.64|488.54|492.71|488.61|492.6|488.5|10
1635231450000|2021-10-26 06:57:30|492.7|488.6|492.8|488.7|492.83|488.73|492.66|488.56|8
1635231460000|2021-10-26 06:57:40|492.77|488.67|492.74|488.64|492.77|488.67|492.74|488.64|4
1635231470000|2021-10-26 06:57:50|492.84|488.74|492.75|488.65|492.91|488.81|492.75|488.65|15
1635231480000|2021-10-26 06:58:00|492.7|488.6|492.7|488.6|492.7|488.6|492.7|488.6|1
1635231490000|2021-10-26 06:58:10|492.66|488.56|492.65|488.55|492.7|488.6|492.65|488.55|6
1635231500000|2021-10-26 06:58:20|492.7|488.6|492.61|488.51|492.7|488.6|492.61|488.51|8
1635231510000|2021-10-26 06:58:30|492.67|488.57|492.62|488.52|492.67|488.57|492.61|488.51|9
1635231520000|2021-10-26 06:58:40|492.6|488.5|492.51|488.41|492.6|488.5|492.51|488.41|11
1635231530000|2021-10-26 06:58:50|492.4|488.3|492.4|488.3|492.4|488.3|492.4|488.3|1
1635231540000|2021-10-26 06:59:00|492.3|488.2|492.3|488.2|492.3|488.2|492.3|488.2|1
1635231550000|2021-10-26 06:59:10|492.2|488.1|492.31|488.21|492.39|488.29|492.2|488.1|11
1635231560000|2021-10-26 06:59:20|492.3|488.2|492.3|488.2|492.31|488.21|492.3|488.2|9
1635231580000|2021-10-26 06:59:40|492.32|488.22|492.23|488.13|492.32|488.22|492.22|488.12|11
1635231590000|2021-10-26 06:59:50|492.22|488.12|492.09|487.99|492.25|488.15|492.05|487.95|16
1635231600000|2021-10-26 07:00:00|492.07|487.97|492.5|488.4|492.55|488.45|492.06|487.96|24
1635231610000|2021-10-26 07:00:10|492.52|488.42|492.47|488.37|492.55|488.45|492.44|488.34|22
1635231620000|2021-10-26 07:00:20|492.48|488.38|492.43|488.33|492.49|488.39|492.4|488.3|20
1635231630000|2021-10-26 07:00:30|492.48|488.38|492.42|488.32|492.48|488.38|492.4|488.3|8
1635231640000|2021-10-26 07:00:40|492.43|488.33|492.45|488.35|492.5|488.4|492.43|488.33|13
1635231650000|2021-10-26 07:00:50|492.46|488.36|492.83|488.73|492.85|488.75|492.32|488.22|24
1635231660000|2021-10-26 07:01:00|492.84|488.74|493.04|488.94|493.04|488.94|492.84|488.74|12
1635231670000|2021-10-26 07:01:10|493.06|488.96|493.07|488.97|493.09|488.99|493.04|488.94|16
1635231680000|2021-10-26 07:01:20|493.08|488.98|493.13|489.03|493.15|489.05|493.07|488.97|12
1635231690000|2021-10-26 07:01:30|493.12|489.02|493.08|488.98|493.12|489.02|493.08|488.98|14
1635231700000|2021-10-26 07:01:40|493.04|488.94|493.03|488.93|493.05|488.95|493.02|488.92|9
1635231710000|2021-10-26 07:01:50|493.02|488.92|493.02|488.92|493.04|488.94|493.02|488.92|8
1635231720000|2021-10-26 07:02:00|493|488.9|493|488.9|493|488.9|492.98|488.88|6
1635231730000|2021-10-26 07:02:10|492.99|488.89|493.08|488.98|493.1|489|492.99|488.89|7
1635231740000|2021-10-26 07:02:20|493.07|488.97|493.23|489.13|493.23|489.13|493.07|488.97|16
1635231750000|2021-10-26 07:02:30|493.24|489.14|493.25|489.15|493.26|489.16|493.22|489.12|7
1635231760000|2021-10-26 07:02:40|493.26|489.16|493.35|489.25|493.35|489.25|493.26|489.16|6
1635231770000|2021-10-26 07:02:50|493.34|489.24|493.36|489.26|493.4|489.3|493.34|489.24|3
1635231790000|2021-10-26 07:03:10|493.35|489.25|493.36|489.26|493.36|489.26|493.35|489.25|4
1635231800000|2021-10-26 07:03:20|493.35|489.25|493.4|489.3|493.41|489.31|493.35|489.25|9
1635231810000|2021-10-26 07:03:30|493.41|489.31|493.3|489.2|493.41|489.31|493.27|489.17|9
1635231820000|2021-10-26 07:03:40|493.29|489.19|493.31|489.21|493.32|489.22|493.21|489.11|13
1635231830000|2021-10-26 07:03:50|493.3|489.2|493.21|489.11|493.3|489.2|493.19|489.09|16
1635231840000|2021-10-26 07:04:00|493.2|489.1|493.21|489.11|493.21|489.11|493.08|488.98|11
1635231850000|2021-10-26 07:04:10|493.22|489.12|493.04|488.94|493.22|489.12|493.04|488.94|14
1635231860000|2021-10-26 07:04:20|493.03|488.93|492.85|488.75|493.03|488.93|492.82|488.72|15
1635231870000|2021-10-26 07:04:30|492.89|488.79|492.87|488.77|492.89|488.79|492.86|488.76|5
1635231880000|2021-10-26 07:04:40|492.89|488.79|492.88|488.78|492.89|488.79|492.87|488.77|7
1635231890000|2021-10-26 07:04:50|492.87|488.77|492.88|488.78|492.9|488.8|492.87|488.77|5
1635231900000|2021-10-26 07:05:00|492.86|488.76|492.87|488.77|492.9|488.8|492.86|488.76|7
1635231910000|2021-10-26 07:05:10|492.9|488.8|492.89|488.79|492.9|488.8|492.88|488.78|6
1635231920000|2021-10-26 07:05:20|492.88|488.78|492.84|488.74|492.88|488.78|492.72|488.62|12
1635231930000|2021-10-26 07:05:30|492.83|488.73|492.91|488.81|492.93|488.83|492.8|488.7|15
1635231940000|2021-10-26 07:05:40|492.9|488.8|492.79|488.69|492.9|488.8|492.78|488.68|11
1635231950000|2021-10-26 07:05:50|492.8|488.7|492.78|488.68|492.85|488.75|492.78|488.68|12
1635231960000|2021-10-26 07:06:00|492.77|488.67|492.78|488.68|492.87|488.77|492.76|488.66|20
1635231970000|2021-10-26 07:06:10|492.79|488.69|492.76|488.66|492.8|488.7|492.76|488.66|11
1635231980000|2021-10-26 07:06:20|492.77|488.67|492.78|488.68|492.8|488.7|492.77|488.67|4
1635231990000|2021-10-26 07:06:30|492.77|488.67|492.76|488.66|492.78|488.68|492.72|488.62|12
1635232000000|2021-10-26 07:06:40|492.75|488.65|492.75|488.65|492.75|488.65|492.68|488.58|8
1635232010000|2021-10-26 07:06:50|492.78|488.68|492.75|488.65|492.78|488.68|492.72|488.62|9
1635232020000|2021-10-26 07:07:00|492.73|488.63|492.74|488.64|492.78|488.68|492.71|488.61|17
1635232030000|2021-10-26 07:07:10|492.73|488.63|492.72|488.62|492.74|488.64|492.71|488.61|14
1635232040000|2021-10-26 07:07:20|492.7|488.6|492.62|488.52|492.76|488.66|492.61|488.51|13
1635232050000|2021-10-26 07:07:30|492.61|488.51|492.66|488.56|492.71|488.61|492.58|488.48|17
1635232060000|2021-10-26 07:07:40|492.65|488.55|492.66|488.56|492.66|488.56|492.54|488.44|16
1635232070000|2021-10-26 07:07:50|492.67|488.57|492.6|488.5|492.67|488.57|492.57|488.47|10
1635232080000|2021-10-26 07:08:00|492.62|488.52|492.55|488.45|492.62|488.52|492.55|488.45|5
1635232090000|2021-10-26 07:08:10|492.6|488.5|492.55|488.45|492.61|488.51|492.55|488.45|11
1635232100000|2021-10-26 07:08:20|492.57|488.47|492.55|488.45|492.57|488.47|492.54|488.44|4
1635232120000|2021-10-26 07:08:40|492.54|488.44|492.58|488.48|492.58|488.48|492.54|488.44|4
1635232130000|2021-10-26 07:08:50|492.57|488.47|492.49|488.39|492.57|488.47|492.48|488.38|6
1635232140000|2021-10-26 07:09:00|492.48|488.38|492.48|488.38|492.5|488.4|492.48|488.38|6
1635232150000|2021-10-26 07:09:10|492.47|488.37|492.41|488.31|492.48|488.38|492.41|488.31|6
1635232160000|2021-10-26 07:09:20|492.47|488.37|492.38|488.28|492.47|488.37|492.34|488.24|13
1635232170000|2021-10-26 07:09:30|492.39|488.29|492.53|488.43|492.53|488.43|492.36|488.26|21
1635232180000|2021-10-26 07:09:40|492.52|488.42|492.4|488.3|492.52|488.42|492.37|488.27|18
1635232190000|2021-10-26 07:09:50|492.37|488.27|492.48|488.38|492.5|488.4|492.37|488.27|11
1635232200000|2021-10-26 07:10:00|492.46|488.36|492.49|488.39|492.49|488.39|492.46|488.36|11
1635232210000|2021-10-26 07:10:10|492.48|488.38|492.48|488.38|492.5|488.4|492.4|488.3|11
1635232220000|2021-10-26 07:10:20|492.51|488.41|492.41|488.31|492.51|488.41|492.4|488.3|10
1635232230000|2021-10-26 07:10:30|492.4|488.3|492.5|488.4|492.5|488.4|492.38|488.28|13
1635232240000|2021-10-26 07:10:40|492.42|488.32|492.65|488.55|492.65|488.55|492.42|488.32|8
1635232250000|2021-10-26 07:10:50|492.59|488.49|492.68|488.58|492.68|488.58|492.57|488.47|4
1635232260000|2021-10-26 07:11:00|492.7|488.6|492.63|488.53|492.7|488.6|492.52|488.42|12
1635232270000|2021-10-26 07:11:10|492.64|488.54|492.57|488.47|492.66|488.56|492.57|488.47|14
1635232280000|2021-10-26 07:11:20|492.56|488.46|492.6|488.5|492.6|488.5|492.51|488.41|14
1635232290000|2021-10-26 07:11:30|492.55|488.45|492.62|488.52|492.7|488.6|492.52|488.42|7
1635232300000|2021-10-26 07:11:40|492.61|488.51|492.53|488.43|492.61|488.51|492.48|488.38|7
1635232310000|2021-10-26 07:11:50|492.54|488.44|492.72|488.62|492.72|488.62|492.47|488.37|8
1635232320000|2021-10-26 07:12:00|492.58|488.48|492.59|488.49|492.71|488.61|492.57|488.47|10
1635232330000|2021-10-26 07:12:10|492.66|488.56|492.51|488.41|492.73|488.63|492.51|488.41|13
1635232340000|2021-10-26 07:12:20|492.55|488.45|492.7|488.6|492.7|488.6|492.51|488.41|7
1635232350000|2021-10-26 07:12:30|492.65|488.55|492.39|488.29|492.7|488.6|492.37|488.27|17
1635232360000|2021-10-26 07:12:40|492.4|488.3|492.37|488.27|492.45|488.35|492.35|488.25|13
1635232370000|2021-10-26 07:12:50|492.38|488.28|492.28|488.18|492.38|488.28|492.28|488.18|13
1635232380000|2021-10-26 07:13:00|492.27|488.17|492.2|488.1|492.3|488.2|492.2|488.1|7
1635232390000|2021-10-26 07:13:10|492.21|488.11|492.2|488.1|492.21|488.11|492.15|488.05|5
1635232400000|2021-10-26 07:13:20|492.14|488.04|492.11|488.01|492.2|488.1|492.11|488.01|5
1635232410000|2021-10-26 07:13:30|492.14|488.04|491.6|487.5|492.14|488.04|491.5|487.4|12
1635232420000|2021-10-26 07:13:40|491.54|487.44|491.48|487.38|491.54|487.44|491.48|487.38|10
1635232430000|2021-10-26 07:13:50|491.47|487.37|491.43|487.33|491.51|487.41|491.34|487.24|12
1635232440000|2021-10-26 07:14:00|491.37|487.27|491.29|487.19|491.39|487.29|491.29|487.19|8
1635232450000|2021-10-26 07:14:10|491.3|487.2|491.13|487.03|491.3|487.2|491.13|487.03|12
1635232460000|2021-10-26 07:14:20|491.18|487.08|491|486.9|491.18|487.08|491|486.9|8
1635232470000|2021-10-26 07:14:30|490.95|486.85|490.77|486.67|490.95|486.85|490.77|486.67|5
1635232480000|2021-10-26 07:14:40|490.71|486.61|490.7|486.6|490.77|486.67|490.69|486.59|5
1635232490000|2021-10-26 07:14:50|490.66|486.56|490.65|486.55|490.66|486.56|490.61|486.51|4
1635232500000|2021-10-26 07:15:00|490.7|486.6|490.6|486.5|490.7|486.6|490.6|486.5|9
1635232510000|2021-10-26 07:15:10|490.61|486.51|490.5|486.4|490.61|486.51|490.41|486.31|5
1635232520000|2021-10-26 07:15:20|490.44|486.34|490.4|486.3|490.5|486.4|490.39|486.29|12
1635232530000|2021-10-26 07:15:30|490.37|486.27|490.3|486.2|490.37|486.27|490.3|486.2|4
1635232540000|2021-10-26 07:15:40|490.35|486.25|490.4|486.3|490.46|486.36|490.33|486.23|13
1635232550000|2021-10-26 07:15:50|490.39|486.29|490.5|486.4|490.5|486.4|490.36|486.26|6
1635232560000|2021-10-26 07:16:00|490.36|486.26|490.39|486.29|490.4|486.3|490.35|486.25|10
1635232570000|2021-10-26 07:16:10|490.4|486.3|490.5|486.4|490.5|486.4|490.33|486.23|13
1635232580000|2021-10-26 07:16:20|490.6|486.5|490.89|486.79|490.89|486.79|490.6|486.5|7
1635232590000|2021-10-26 07:16:30|490.9|486.8|491|486.9|491|486.9|490.9|486.8|3
1635232600000|2021-10-26 07:16:40|491.02|486.92|491|486.9|491.02|486.92|491|486.9|2
1635232610000|2021-10-26 07:16:50|491.01|486.91|491|486.9|491.01|486.91|491|486.9|2
1635232620000|2021-10-26 07:17:00|491.03|486.93|491.1|487|491.1|487|491.03|486.93|2
1635232630000|2021-10-26 07:17:10|491.05|486.95|490.85|486.75|491.05|486.95|490.85|486.75|5
1635232640000|2021-10-26 07:17:20|490.8|486.7|490.62|486.52|490.85|486.75|490.51|486.41|19
1635232650000|2021-10-26 07:17:30|490.56|486.46|490.4|486.3|490.56|486.46|490.4|486.3|15
1635232660000|2021-10-26 07:17:40|490.47|486.37|490.4|486.3|490.47|486.37|490.4|486.3|2
1635232670000|2021-10-26 07:17:50|490.41|486.31|490.4|486.3|490.41|486.31|490.31|486.21|5
1635232680000|2021-10-26 07:18:00|490.35|486.25|490.4|486.3|490.4|486.3|490.35|486.25|2
1635232700000|2021-10-26 07:18:20|490.37|486.27|490.33|486.23|490.37|486.27|490.3|486.2|4
1635232710000|2021-10-26 07:18:30|490.3|486.2|490.1|486|490.3|486.2|490.1|486|16
1635232720000|2021-10-26 07:18:40|490.11|486.01|490.1|486|490.11|486.01|490.1|486|2
1635232730000|2021-10-26 07:18:50|490.09|485.99|490.1|486|490.1|486|490.09|485.99|2
1635232740000|2021-10-26 07:19:00|490.08|485.98|490.2|486.1|490.26|486.16|490.08|485.98|9
1635232750000|2021-10-26 07:19:10|490.24|486.14|490.22|486.12|490.24|486.14|490.22|486.12|2
1635232760000|2021-10-26 07:19:20|490.2|486.1|490.2|486.1|490.2|486.1|490.19|486.09|3
1635232770000|2021-10-26 07:19:30|490.19|486.09|490.2|486.1|490.2|486.1|490.19|486.09|2
1635232780000|2021-10-26 07:19:40|490.21|486.11|490.29|486.19|490.29|486.19|490.2|486.1|4
1635232790000|2021-10-26 07:19:50|490.2|486.1|490|485.9|490.22|486.12|490|485.9|11
1635232810000|2021-10-26 07:20:10|490.01|485.91|490|485.9|490.01|485.91|490|485.9|2
1635232820000|2021-10-26 07:20:20|490.04|485.94|490|485.9|490.04|485.94|490|485.9|2
1635232830000|2021-10-26 07:20:30|490.04|485.94|490|485.9|490.04|485.94|490|485.9|2
1635232840000|2021-10-26 07:20:40|489.99|485.89|490|485.9|490.01|485.91|489.99|485.89|4
1635232850000|2021-10-26 07:20:50|490.01|485.91|489.92|485.82|490.01|485.91|489.88|485.78|8
1635232860000|2021-10-26 07:21:00|489.91|485.81|489.9|485.8|489.96|485.86|489.82|485.72|14
1635232870000|2021-10-26 07:21:10|489.87|485.77|489.85|485.75|490|485.9|489.85|485.75|12
1635232880000|2021-10-26 07:21:20|489.9|485.8|489.8|485.7|489.9|485.8|489.8|485.7|3
1635232890000|2021-10-26 07:21:30|489.84|485.74|489.7|485.6|489.85|485.75|489.7|485.6|11
1635232900000|2021-10-26 07:21:40|489.79|485.69|489.75|485.65|489.79|485.69|489.7|485.6|7
1635232910000|2021-10-26 07:21:50|489.76|485.66|489.74|485.64|489.78|485.68|489.74|485.64|6
1635232920000|2021-10-26 07:22:00|489.73|485.63|489.7|485.6|489.78|485.68|489.7|485.6|4
1635232930000|2021-10-26 07:22:10|489.66|485.56|489.63|485.53|489.71|485.61|489.63|485.53|9
1635232940000|2021-10-26 07:22:20|489.64|485.54|489.73|485.63|489.81|485.71|489.63|485.53|16
1635232950000|2021-10-26 07:22:30|489.7|485.6|489.82|485.72|489.82|485.72|489.7|485.6|6
1635232960000|2021-10-26 07:22:40|489.79|485.69|489.79|485.69|489.81|485.71|489.73|485.63|10
1635232970000|2021-10-26 07:22:50|489.81|485.71|489.78|485.68|489.81|485.71|489.77|485.67|6
1635232980000|2021-10-26 07:23:00|489.76|485.66|489.73|485.63|489.78|485.68|489.69|485.59|14
1635232990000|2021-10-26 07:23:10|489.7|485.6|489.72|485.62|489.73|485.63|489.7|485.6|5
1635233000000|2021-10-26 07:23:20|489.73|485.63|489.65|485.55|489.73|485.63|489.65|485.55|3
1635233010000|2021-10-26 07:23:30|489.73|485.63|489.72|485.62|489.73|485.63|489.72|485.62|2
1635233020000|2021-10-26 07:23:40|489.73|485.63|489.62|485.52|489.77|485.67|489.59|485.49|22
1635233030000|2021-10-26 07:23:50|489.6|485.5|489.6|485.5|489.62|485.52|489.6|485.5|5
1635233040000|2021-10-26 07:24:00|489.61|485.51|489.6|485.5|489.61|485.51|489.6|485.5|2
1635233050000|2021-10-26 07:24:10|489.67|485.57|489.71|485.61|489.75|485.65|489.63|485.53|9
1635233060000|2021-10-26 07:24:20|489.7|485.6|489.71|485.61|489.71|485.61|489.7|485.6|4
1635233070000|2021-10-26 07:24:30|489.72|485.62|489.72|485.62|489.72|485.62|489.72|485.62|1
1635233080000|2021-10-26 07:24:40|489.71|485.61|489.68|485.58|489.74|485.64|489.68|485.58|7
1635233090000|2021-10-26 07:24:50|489.69|485.59|489.69|485.59|489.75|485.65|489.69|485.59|7
1635233100000|2021-10-26 07:25:00|489.7|485.6|489.78|485.68|489.78|485.68|489.64|485.54|10
1635233110000|2021-10-26 07:25:10|489.83|485.73|489.88|485.78|490|485.9|489.83|485.73|12
1635233120000|2021-10-26 07:25:20|489.9|485.8|490.1|486|490.1|486|489.9|485.8|12
1635233140000|2021-10-26 07:25:40|490.16|486.06|490.3|486.2|490.3|486.2|490.1|486|13
1635233150000|2021-10-26 07:25:50|490.32|486.22|490.3|486.2|490.32|486.22|490.3|486.2|6
1635233160000|2021-10-26 07:26:00|490.29|486.19|490.15|486.05|490.29|486.19|490.1|486|17
1635233170000|2021-10-26 07:26:10|490.1|486|490.11|486.01|490.21|486.11|490.1|486|5
1635233180000|2021-10-26 07:26:20|490.23|486.13|490.14|486.04|490.23|486.13|490.11|486.01|7
1635233190000|2021-10-26 07:26:30|490.1|486|490.2|486.1|490.2|486.1|490.1|486|13
1635233200000|2021-10-26 07:26:40|490.18|486.08|490.1|486|490.19|486.09|490.04|485.94|12
1635233210000|2021-10-26 07:26:50|490.09|485.99|490|485.9|490.12|486.02|490|485.9|14
1635233220000|2021-10-26 07:27:00|490.04|485.94|490.1|486|490.12|486.02|490|485.9|15
1635233230000|2021-10-26 07:27:10|490.19|486.09|490.06|485.96|490.19|486.09|490.06|485.96|10
1635233240000|2021-10-26 07:27:20|490.07|485.97|490.02|485.92|490.07|485.97|490.02|485.92|5
1635233250000|2021-10-26 07:27:30|490.04|485.94|489.9|485.8|490.08|485.98|489.8|485.7|21
1635233260000|2021-10-26 07:27:40|489.91|485.81|489.81|485.71|489.94|485.84|489.76|485.66|14
1635233270000|2021-10-26 07:27:50|489.83|485.73|489.84|485.74|489.91|485.81|489.83|485.73|7
1635233280000|2021-10-26 07:28:00|489.83|485.73|489.82|485.72|489.87|485.77|489.8|485.7|7
1635233290000|2021-10-26 07:28:10|489.8|485.7|489.82|485.72|489.83|485.73|489.8|485.7|5
1635233300000|2021-10-26 07:28:20|489.84|485.74|489.9|485.8|489.92|485.82|489.8|485.7|10
1635233310000|2021-10-26 07:28:30|489.88|485.78|489.89|485.79|489.9|485.8|489.85|485.75|5
1635233320000|2021-10-26 07:28:40|489.9|485.8|489.92|485.82|489.96|485.86|489.9|485.8|6
1635233330000|2021-10-26 07:28:50|489.91|485.81|489.9|485.8|489.91|485.81|489.89|485.79|3
1635233340000|2021-10-26 07:29:00|489.91|485.81|489.91|485.81|489.93|485.83|489.91|485.81|5
1635233350000|2021-10-26 07:29:10|489.93|485.83|489.81|485.71|489.93|485.83|489.79|485.69|9
1635233360000|2021-10-26 07:29:20|489.8|485.7|489.65|485.55|489.8|485.7|489.56|485.46|15
1635233370000|2021-10-26 07:29:30|489.61|485.51|489.62|485.52|489.65|485.55|489.6|485.5|7
1635233380000|2021-10-26 07:29:40|489.6|485.5|489.62|485.52|489.62|485.52|489.6|485.5|2
1635233390000|2021-10-26 07:29:50|489.63|485.53|489.52|485.42|489.63|485.53|489.52|485.42|10
1635233400000|2021-10-26 07:30:00|489.53|485.43|489.69|485.59|489.69|485.59|489.52|485.42|10
1635233410000|2021-10-26 07:30:10|489.68|485.58|490.07|485.97|490.14|486.04|489.65|485.55|20
1635233420000|2021-10-26 07:30:20|490.08|485.98|490.15|486.05|490.15|486.05|490.08|485.98|6
1635233430000|2021-10-26 07:30:30|490.13|486.03|490.1|486|490.16|486.06|490.1|486|7
1635233440000|2021-10-26 07:30:40|490.2|486.1|490.16|486.06|490.2|486.1|490.16|486.06|2
1635233450000|2021-10-26 07:30:50|490.3|486.2|490.34|486.24|490.4|486.3|490.3|486.2|3
1635233460000|2021-10-26 07:31:00|490.4|486.3|490.36|486.26|490.45|486.35|490.36|486.26|4
1635233470000|2021-10-26 07:31:10|490.5|486.4|490.49|486.39|490.5|486.4|490.49|486.39|2
1635233480000|2021-10-26 07:31:20|490.47|486.37|490.4|486.3|490.47|486.37|490.4|486.3|2
1635233490000|2021-10-26 07:31:30|490.41|486.31|490.33|486.23|490.41|486.31|490.3|486.2|12
1635233500000|2021-10-26 07:31:40|490.39|486.29|490.2|486.1|490.39|486.29|490.2|486.1|6
1635233510000|2021-10-26 07:31:50|490.26|486.16|490.26|486.16|490.26|486.16|490.26|486.16|1
1635233520000|2021-10-26 07:32:00|490.2|486.1|490.3|486.2|490.3|486.2|490.2|486.1|2
1635233530000|2021-10-26 07:32:10|490.2|486.1|490.2|486.1|490.2|486.1|490.2|486.1|1
1635233540000|2021-10-26 07:32:20|490.3|486.2|490.3|486.2|490.31|486.21|490.28|486.18|6
1635233550000|2021-10-26 07:32:30|490.33|486.23|490.38|486.28|490.4|486.3|490.3|486.2|5
1635233560000|2021-10-26 07:32:40|490.37|486.27|490.4|486.3|490.4|486.3|490.37|486.27|4
1635233600000|2021-10-26 07:33:20|490.5|486.4|490.5|486.4|490.5|486.4|490.5|486.4|1
1635233610000|2021-10-26 07:33:30|490.4|486.3|490.45|486.35|490.45|486.35|490.4|486.3|4
1635233620000|2021-10-26 07:33:40|490.5|486.4|490.5|486.4|490.5|486.4|490.5|486.4|1
1635233630000|2021-10-26 07:33:50|490.6|486.5|490.6|486.5|490.6|486.5|490.6|486.5|1
1635233650000|2021-10-26 07:34:10|490.5|486.4|490.5|486.4|490.5|486.4|490.5|486.4|1
1635233670000|2021-10-26 07:34:30|490.51|486.41|490.51|486.41|490.51|486.41|490.51|486.41|1
1635233680000|2021-10-26 07:34:40|490.42|486.32|490.5|486.4|490.5|486.4|490.4|486.3|5
1635233720000|2021-10-26 07:35:20|490.42|486.32|490.42|486.32|490.42|486.32|490.34|486.24|3
1635233740000|2021-10-26 07:35:40|490.35|486.25|490.35|486.25|490.35|486.25|490.35|486.25|1
1635233750000|2021-10-26 07:35:50|490.34|486.24|490.5|486.4|490.5|486.4|490.34|486.24|5
1635233780000|2021-10-26 07:36:20|490.4|486.3|490.3|486.2|490.4|486.3|490.3|486.2|2
1635233800000|2021-10-26 07:36:40|490.33|486.23|490.33|486.23|490.33|486.23|490.33|486.23|1
1635233810000|2021-10-26 07:36:50|490.34|486.24|490.32|486.22|490.34|486.24|490.32|486.22|2
1635233820000|2021-10-26 07:37:00|490.31|486.21|490.2|486.1|490.32|486.22|490.2|486.1|8
1635233830000|2021-10-26 07:37:10|490.22|486.12|490.2|486.1|490.24|486.14|490.2|486.1|6
1635233840000|2021-10-26 07:37:20|490.1|486|490.11|486.01|490.15|486.05|490.1|486|3
1635233850000|2021-10-26 07:37:30|490.1|486|490.1|486|490.1|486|490.1|486|1
1635233860000|2021-10-26 07:37:40|490.11|486.01|490|485.9|490.11|486.01|490|485.9|4
1635233870000|2021-10-26 07:37:50|490.09|485.99|490|485.9|490.09|485.99|490|485.9|2
1635233880000|2021-10-26 07:38:00|489.9|485.8|489.99|485.89|490.08|485.98|489.9|485.8|9
1635233890000|2021-10-26 07:38:10|489.98|485.88|489.8|485.7|490|485.9|489.8|485.7|10
1635233900000|2021-10-26 07:38:20|489.82|485.72|489.92|485.82|489.92|485.82|489.8|485.7|7
1635233910000|2021-10-26 07:38:30|489.94|485.84|489.9|485.8|489.94|485.84|489.8|485.7|7
1635233920000|2021-10-26 07:38:40|489.91|485.81|489.91|485.81|489.91|485.81|489.9|485.8|3
1635233930000|2021-10-26 07:38:50|490|485.9|490|485.9|490|485.9|489.98|485.88|3
1635233950000|2021-10-26 07:39:10|489.96|485.86|489.95|485.85|489.96|485.86|489.93|485.83|4
1635233960000|2021-10-26 07:39:20|489.9|485.8|489.97|485.87|489.97|485.87|489.9|485.8|2
1635233970000|2021-10-26 07:39:30|489.93|485.83|489.93|485.83|489.93|485.83|489.93|485.83|1
1635233980000|2021-10-26 07:39:40|489.94|485.84|489.93|485.83|489.97|485.87|489.93|485.83|3
1635233990000|2021-10-26 07:39:50|489.92|485.82|489.92|485.82|489.93|485.83|489.92|485.82|3
1635234000000|2021-10-26 07:40:00|489.93|485.83|489.89|485.79|489.93|485.83|489.88|485.78|5
1635234010000|2021-10-26 07:40:10|489.92|485.82|489.88|485.78|489.92|485.82|489.88|485.78|6
1635234020000|2021-10-26 07:40:20|489.89|485.79|489.9|485.8|489.91|485.81|489.88|485.78|6
1635234030000|2021-10-26 07:40:30|489.88|485.78|489.81|485.71|489.93|485.83|489.79|485.69|8
1635234040000|2021-10-26 07:40:40|489.82|485.72|489.82|485.72|489.98|485.88|489.8|485.7|12
1635234050000|2021-10-26 07:40:50|489.81|485.71|489.97|485.87|489.97|485.87|489.8|485.7|10
1635234060000|2021-10-26 07:41:00|489.88|485.78|489.8|485.7|489.9|485.8|489.8|485.7|11
1635234070000|2021-10-26 07:41:10|489.82|485.72|490|485.9|490.04|485.94|489.82|485.72|15
1635234080000|2021-10-26 07:41:20|489.99|485.89|490.1|486|490.2|486.1|489.99|485.89|14
1635234090000|2021-10-26 07:41:30|490.09|485.99|490.14|486.04|490.18|486.08|490.09|485.99|9
1635234100000|2021-10-26 07:41:40|490.1|486|490.3|486.2|490.3|486.2|490.1|486|9
1635234120000|2021-10-26 07:42:00|490.33|486.23|490.23|486.13|490.33|486.23|490.22|486.12|6
1635234130000|2021-10-26 07:42:10|490.27|486.17|490.15|486.05|490.36|486.26|490.14|486.04|17
1635234140000|2021-10-26 07:42:20|490.16|486.06|490.11|486.01|490.2|486.1|490.1|486|11
1635234150000|2021-10-26 07:42:30|490.1|486|490.1|486|490.13|486.03|490.1|486|3
1635234160000|2021-10-26 07:42:40|490.09|485.99|490.05|485.95|490.1|486|490.05|485.95|3
1635234170000|2021-10-26 07:42:50|490.1|486|490.09|485.99|490.1|486|490.09|485.99|2
1635234180000|2021-10-26 07:43:00|490.1|486|490.09|485.99|490.11|486.01|490.09|485.99|6
1635234190000|2021-10-26 07:43:10|490.1|486|490.1|486|490.1|486|490.09|485.99|3
1635234200000|2021-10-26 07:43:20|490|485.9|490.3|486.2|490.33|486.23|490|485.9|12
1635234210000|2021-10-26 07:43:30|490.31|486.21|490.21|486.11|490.31|486.21|490.2|486.1|6
1635234220000|2021-10-26 07:43:40|490.12|486.02|490|485.9|490.14|486.04|490|485.9|7
1635234230000|2021-10-26 07:43:50|490.06|485.96|490.2|486.1|490.3|486.2|490|485.9|15
1635234240000|2021-10-26 07:44:00|490.18|486.08|490.2|486.1|490.2|486.1|490.18|486.08|2
1635234250000|2021-10-26 07:44:10|490.16|486.06|490.16|486.06|490.16|486.06|490.14|486.04|7
1635234260000|2021-10-26 07:44:20|490.14|486.04|490.09|485.99|490.17|486.07|490.09|485.99|6
1635234270000|2021-10-26 07:44:30|490.06|485.96|490.07|485.97|490.07|485.97|490.06|485.96|2
1635234280000|2021-10-26 07:44:40|490.08|485.98|490.06|485.96|490.09|485.99|490.06|485.96|5
1635234290000|2021-10-26 07:44:50|490.08|485.98|490.06|485.96|490.08|485.98|490.06|485.96|2
1635234310000|2021-10-26 07:45:10|490|485.9|490.09|485.99|490.12|486.02|489.98|485.88|6
1635234320000|2021-10-26 07:45:20|490.1|486|490.14|486.04|490.14|486.04|490.1|486|2
1635234330000|2021-10-26 07:45:30|490.19|486.09|490.19|486.09|490.19|486.09|490.19|486.09|1
1635234340000|2021-10-26 07:45:40|490.21|486.11|490.3|486.2|490.4|486.3|490.21|486.11|7
1635234350000|2021-10-26 07:45:50|490.28|486.18|490.3|486.2|490.3|486.2|490.28|486.18|2
1635234360000|2021-10-26 07:46:00|490.21|486.11|490.11|486.01|490.3|486.2|490.1|486|5
1635234370000|2021-10-26 07:46:10|490.07|485.97|490.07|485.97|490.07|485.97|490.07|485.97|1
1635234390000|2021-10-26 07:46:30|490.08|485.98|490.08|485.98|490.08|485.98|490.08|485.98|1
1635234400000|2021-10-26 07:46:40|490.05|485.95|490.05|485.95|490.05|485.95|490.05|485.95|1
1635234410000|2021-10-26 07:46:50|490.11|486.01|490.08|485.98|490.11|486.01|490.08|485.98|2
1635234420000|2021-10-26 07:47:00|490.09|485.99|490.09|485.99|490.09|485.99|490.09|485.99|1
1635234430000|2021-10-26 07:47:10|490.08|485.98|490.08|485.98|490.08|485.98|490.08|485.98|1
1635234440000|2021-10-26 07:47:20|490.09|485.99|490.1|486|490.1|486|490.09|485.99|4
1635234450000|2021-10-26 07:47:30|490.2|486.1|490.22|486.12|490.22|486.12|490.2|486.1|2
1635234460000|2021-10-26 07:47:40|490.16|486.06|490.2|486.1|490.2|486.1|490.16|486.06|2
1635234470000|2021-10-26 07:47:50|490.13|486.03|490.11|486.01|490.13|486.03|490.11|486.01|2
1635234480000|2021-10-26 07:48:00|490.2|486.1|490.2|486.1|490.2|486.1|490.2|486.1|1
1635234500000|2021-10-26 07:48:20|490.11|486.01|490.11|486.01|490.11|486.01|490.11|486.01|1
1635234510000|2021-10-26 07:48:30|490.09|485.99|490.09|485.99|490.09|485.99|490.09|485.99|1
1635234530000|2021-10-26 07:48:50|490.2|486.1|490.2|486.1|490.2|486.1|490.2|486.1|1
1635234540000|2021-10-26 07:49:00|490.07|485.97|490.2|486.1|490.2|486.1|490.07|485.97|2
1635234570000|2021-10-26 07:49:30|490.08|485.98|490.08|485.98|490.08|485.98|490.08|485.98|1
1635234610000|2021-10-26 07:50:10|490.2|486.1|490.3|486.2|490.3|486.2|490.2|486.1|2
1635234620000|2021-10-26 07:50:20|490.19|486.09|490.19|486.09|490.19|486.09|490.19|486.09|1
1635234630000|2021-10-26 07:50:30|490.21|486.11|490.2|486.1|490.21|486.11|490.2|486.1|2
1635234640000|2021-10-26 07:50:40|490.21|486.11|490.3|486.2|490.3|486.2|490.2|486.1|5
1635234650000|2021-10-26 07:50:50|490.26|486.16|490.28|486.18|490.3|486.2|490.26|486.16|4
1635234660000|2021-10-26 07:51:00|490.3|486.2|490.28|486.18|490.3|486.2|490.28|486.18|2
1635234670000|2021-10-26 07:51:10|490.27|486.17|490.4|486.3|490.4|486.3|490.27|486.17|4
1635234700000|2021-10-26 07:51:40|490.5|486.4|490.5|486.4|490.5|486.4|490.43|486.33|3
1635234730000|2021-10-26 07:52:10|490.47|486.37|490.5|486.4|490.5|486.4|490.47|486.37|2
1635234760000|2021-10-26 07:52:40|490.44|486.34|490.44|486.34|490.44|486.34|490.44|486.34|1
1635234770000|2021-10-26 07:52:50|490.5|486.4|490.58|486.48|490.66|486.56|490.45|486.35|6
1635234780000|2021-10-26 07:53:00|490.7|486.6|490.7|486.6|490.7|486.6|490.64|486.54|4
1635234790000|2021-10-26 07:53:10|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1635234810000|2021-10-26 07:53:30|490.76|486.66|490.76|486.66|490.76|486.66|490.76|486.66|1
1635234830000|2021-10-26 07:53:50|490.83|486.73|491|486.9|491|486.9|490.83|486.73|4
1635234840000|2021-10-26 07:54:00|490.9|486.8|491.1|487|491.13|487.03|490.9|486.8|17
1635234850000|2021-10-26 07:54:10|491.05|486.95|491.05|486.95|491.07|486.97|491.02|486.92|4
1635234860000|2021-10-26 07:54:20|491|486.9|491|486.9|491|486.9|491|486.9|1
1635234870000|2021-10-26 07:54:30|490.96|486.86|490.96|486.86|490.96|486.86|490.96|486.86|1
1635234880000|2021-10-26 07:54:40|490.9|486.8|491|486.9|491|486.9|490.9|486.8|2
1635234900000|2021-10-26 07:55:00|490.94|486.84|491|486.9|491|486.9|490.94|486.84|4
1635234920000|2021-10-26 07:55:20|490.93|486.83|490.9|486.8|490.93|486.83|490.89|486.79|3
1635234930000|2021-10-26 07:55:30|491.1|487|491.1|487|491.1|487|491.1|487|1
1635234950000|2021-10-26 07:55:50|490.91|486.81|491.01|486.91|491.01|486.91|490.91|486.81|2
1635234960000|2021-10-26 07:56:00|491.04|486.94|491.04|486.94|491.04|486.94|491.04|486.94|1
1635234970000|2021-10-26 07:56:10|491.1|487|491.2|487.1|491.2|487.1|491.1|487|2
1635234980000|2021-10-26 07:56:20|491.3|487.2|491.38|487.28|491.4|487.3|491.3|487.2|3
1635234990000|2021-10-26 07:56:30|491.4|487.3|491.3|487.2|491.4|487.3|491.3|487.2|3
1635235000000|2021-10-26 07:56:40|491.27|487.17|491.4|487.3|491.4|487.3|491.27|487.17|2
1635235020000|2021-10-26 07:57:00|491.29|487.19|491.29|487.19|491.29|487.19|491.29|487.19|1
1635235030000|2021-10-26 07:57:10|491.4|487.3|491.5|487.4|491.5|487.4|491.4|487.3|2
1635235040000|2021-10-26 07:57:20|491.44|487.34|491.44|487.34|491.44|487.34|491.41|487.31|3
1635235050000|2021-10-26 07:57:30|491.38|487.28|491.45|487.35|491.45|487.35|491.38|487.28|5
1635235060000|2021-10-26 07:57:40|491.48|487.38|491.46|487.36|491.48|487.38|491.46|487.36|3
1635235070000|2021-10-26 07:57:50|491.47|487.37|491.52|487.42|491.52|487.42|491.47|487.37|5
1635235080000|2021-10-26 07:58:00|491.46|487.36|491.46|487.36|491.46|487.36|491.46|487.36|1
1635235100000|2021-10-26 07:58:20|491.6|487.5|491.6|487.5|491.6|487.5|491.6|487.5|1
1635235110000|2021-10-26 07:58:30|491.53|487.43|491.3|487.2|491.53|487.43|491.3|487.2|4
1635235120000|2021-10-26 07:58:40|491.4|487.3|491.3|487.2|491.4|487.3|491.3|487.2|3
1635235130000|2021-10-26 07:58:50|491.4|487.3|491.23|487.13|491.4|487.3|491.23|487.13|4
1635235140000|2021-10-26 07:59:00|491.22|487.12|491.21|487.11|491.22|487.12|491.21|487.11|2
1635235150000|2021-10-26 07:59:10|491.3|487.2|491.32|487.22|491.4|487.3|491.3|487.2|5
1635235160000|2021-10-26 07:59:20|491.54|487.44|491.65|487.55|491.7|487.6|491.47|487.37|11
1635235170000|2021-10-26 07:59:30|491.7|487.6|491.7|487.6|491.7|487.6|491.68|487.58|3
1635235180000|2021-10-26 07:59:40|491.8|487.7|491.8|487.7|491.8|487.7|491.79|487.69|3
1635235190000|2021-10-26 07:59:50|491.85|487.75|491.9|487.8|491.9|487.8|491.85|487.75|2
1635235210000|2021-10-26 08:00:10|491.85|487.75|491.7|487.6|491.9|487.8|491.7|487.6|4
1635235220000|2021-10-26 08:00:20|491.72|487.62|491.68|487.58|491.74|487.64|491.68|487.58|4
1635235230000|2021-10-26 08:00:30|491.66|487.56|491.6|487.5|491.66|487.56|491.6|487.5|4
1635235240000|2021-10-26 08:00:40|491.7|487.6|491.8|487.7|491.8|487.7|491.66|487.56|3
1635235250000|2021-10-26 08:00:50|491.7|487.6|491.7|487.6|491.73|487.63|491.7|487.6|3
1635235260000|2021-10-26 08:01:00|491.68|487.58|491.7|487.6|491.7|487.6|491.6|487.5|6
1635235270000|2021-10-26 08:01:10|491.73|487.63|491.73|487.63|491.73|487.63|491.73|487.63|1
1635235280000|2021-10-26 08:01:20|491.65|487.55|491.7|487.6|491.7|487.6|491.65|487.55|2
1635235290000|2021-10-26 08:01:30|491.66|487.56|491.7|487.6|491.7|487.6|491.66|487.56|2
1635235300000|2021-10-26 08:01:40|491.75|487.65|491.9|487.8|491.9|487.8|491.68|487.58|7
1635235310000|2021-10-26 08:01:50|491.84|487.74|491.92|487.82|492|487.9|491.84|487.74|6
1635235320000|2021-10-26 08:02:00|492|487.9|491.8|487.7|492|487.9|491.8|487.7|5
1635235330000|2021-10-26 08:02:10|491.75|487.65|491.8|487.7|491.9|487.8|491.75|487.65|5
1635235340000|2021-10-26 08:02:20|491.84|487.74|491.84|487.74|491.84|487.74|491.84|487.74|1
1635235350000|2021-10-26 08:02:30|491.85|487.75|491.87|487.77|491.87|487.77|491.85|487.75|2
1635235360000|2021-10-26 08:02:40|491.95|487.85|492|487.9|492|487.9|491.92|487.82|6
1635235370000|2021-10-26 08:02:50|491.99|487.89|491.9|487.8|491.99|487.89|491.9|487.8|2
1635235380000|2021-10-26 08:03:00|492|487.9|491.97|487.87|492|487.9|491.94|487.84|5
1635235400000|2021-10-26 08:03:20|491.91|487.81|491.91|487.81|491.93|487.83|491.9|487.8|16
1635235410000|2021-10-26 08:03:30|491.88|487.78|491.9|487.8|491.9|487.8|491.88|487.78|2
1635235420000|2021-10-26 08:03:40|491.92|487.82|491.91|487.81|491.98|487.88|491.91|487.81|3
1635235430000|2021-10-26 08:03:50|491.9|487.8|492|487.9|492|487.9|491.9|487.8|5
1635235440000|2021-10-26 08:04:00|491.92|487.82|491.8|487.7|491.92|487.82|491.8|487.7|3
1635235450000|2021-10-26 08:04:10|491.85|487.75|491.8|487.7|491.87|487.77|491.8|487.7|7
1635235460000|2021-10-26 08:04:20|491.9|487.8|491.85|487.75|491.9|487.8|491.8|487.7|5
1635235470000|2021-10-26 08:04:30|491.9|487.8|491.9|487.8|491.9|487.8|491.9|487.8|1
1635235480000|2021-10-26 08:04:40|491.92|487.82|491.86|487.76|491.92|487.82|491.86|487.76|3
1635235490000|2021-10-26 08:04:50|491.8|487.7|492.13|488.03|492.13|488.03|491.8|487.7|12
1635235500000|2021-10-26 08:05:00|492.14|488.04|492.2|488.1|492.25|488.15|492.14|488.04|12
1635235510000|2021-10-26 08:05:10|492.23|488.13|492.3|488.2|492.3|488.2|492.18|488.08|10
1635235520000|2021-10-26 08:05:20|492.39|488.29|492.46|488.36|492.47|488.37|492.35|488.25|16
1635235530000|2021-10-26 08:05:30|492.47|488.37|492.49|488.39|492.5|488.4|492.42|488.32|12
1635235540000|2021-10-26 08:05:40|492.5|488.4|492.5|488.4|492.5|488.4|492.49|488.39|9
1635235550000|2021-10-26 08:05:50|492.49|488.39|492.54|488.44|492.55|488.45|492.44|488.34|14
1635235560000|2021-10-26 08:06:00|492.52|488.42|492.49|488.39|492.52|488.42|492.45|488.35|14
1635235570000|2021-10-26 08:06:10|492.48|488.38|492.47|488.37|492.48|488.38|492.47|488.37|4
1635235580000|2021-10-26 08:06:20|492.49|488.39|492.49|488.39|492.49|488.39|492.49|488.39|1
1635235590000|2021-10-26 08:06:30|492.51|488.41|492.5|488.4|492.51|488.41|492.5|488.4|2
1635235600000|2021-10-26 08:06:40|492.51|488.41|492.71|488.61|492.72|488.62|492.51|488.41|14
1635235610000|2021-10-26 08:06:50|492.7|488.6|492.7|488.6|492.72|488.62|492.68|488.58|11
1635235620000|2021-10-26 08:07:00|492.69|488.59|492.7|488.6|492.7|488.6|492.69|488.59|2
1635235630000|2021-10-26 08:07:10|492.67|488.57|492.72|488.62|492.72|488.62|492.67|488.57|6
1635235640000|2021-10-26 08:07:20|492.73|488.63|492.73|488.63|492.74|488.64|492.7|488.6|6
1635235650000|2021-10-26 08:07:30|492.7|488.6|492.68|488.58|492.7|488.6|492.67|488.57|8
1635235660000|2021-10-26 08:07:40|492.7|488.6|492.6|488.5|492.73|488.63|492.6|488.5|6
1635235670000|2021-10-26 08:07:50|492.64|488.54|492.6|488.5|492.64|488.54|492.6|488.5|4
1635235680000|2021-10-26 08:08:00|492.7|488.6|492.7|488.6|492.7|488.6|492.6|488.5|5
1635235690000|2021-10-26 08:08:10|492.63|488.53|492.7|488.6|492.72|488.62|492.63|488.53|9
1635235700000|2021-10-26 08:08:20|492.68|488.58|492.7|488.6|492.7|488.6|492.68|488.58|2
1635235710000|2021-10-26 08:08:30|492.73|488.63|492.7|488.6|492.73|488.63|492.7|488.6|2
1635235720000|2021-10-26 08:08:40|492.73|488.63|492.7|488.6|492.73|488.63|492.7|488.6|2
1635235730000|2021-10-26 08:08:50|492.77|488.67|492.73|488.63|492.77|488.67|492.73|488.63|2
1635235740000|2021-10-26 08:09:00|492.7|488.6|493.23|489.13|493.3|489.2|492.7|488.6|15
1635235750000|2021-10-26 08:09:10|493.2|489.1|493.3|489.2|493.4|489.3|493.2|489.1|20
1635235760000|2021-10-26 08:09:20|493.32|489.22|493.4|489.3|493.4|489.3|493.29|489.19|7
1635235770000|2021-10-26 08:09:30|493.49|489.39|493.2|489.1|493.49|489.39|493.11|489.01|9
1635235780000|2021-10-26 08:09:40|493.15|489.05|493.3|489.2|493.3|489.2|493.14|489.04|6
1635235790000|2021-10-26 08:09:50|493.21|489.11|493.1|489|493.21|489.11|493.09|488.99|10
1635235800000|2021-10-26 08:10:00|493.06|488.96|493.1|489|493.1|489|493.05|488.95|4
1635235810000|2021-10-26 08:10:10|493.07|488.97|492.94|488.84|493.07|488.97|492.9|488.8|16
1635235820000|2021-10-26 08:10:20|492.95|488.85|493|488.9|493|488.9|492.9|488.8|5
1635235830000|2021-10-26 08:10:30|493.02|488.92|493.01|488.91|493.02|488.92|493.01|488.91|2
1635235840000|2021-10-26 08:10:40|493.02|488.92|493.02|488.92|493.03|488.93|493|488.9|9
1635235850000|2021-10-26 08:10:50|493|488.9|493.04|488.94|493.07|488.97|492.98|488.88|8
1635235860000|2021-10-26 08:11:00|493.02|488.92|493.1|489|493.1|489|493.02|488.92|9
1635235870000|2021-10-26 08:11:10|493.08|488.98|493.1|489|493.1|489|493.03|488.93|6
1635235880000|2021-10-26 08:11:20|493|488.9|493|488.9|493.1|489|493|488.9|6
1635235890000|2021-10-26 08:11:30|493.1|489|493.05|488.95|493.1|489|493|488.9|6
1635235900000|2021-10-26 08:11:40|493|488.9|493.15|489.05|493.15|489.05|493|488.9|2
1635235910000|2021-10-26 08:11:50|493.06|488.96|493.4|489.3|493.4|489.3|493.06|488.96|9
1635235920000|2021-10-26 08:12:00|493.5|489.4|493.38|489.28|493.5|489.4|493.35|489.25|6
1635235930000|2021-10-26 08:12:10|493.5|489.4|493.6|489.5|493.8|489.7|493.48|489.38|12
1635235940000|2021-10-26 08:12:20|493.65|489.55|493.45|489.35|493.65|489.55|493.4|489.3|10
1635235950000|2021-10-26 08:12:30|493.4|489.3|493.4|489.3|493.5|489.4|493.4|489.3|6
1635235960000|2021-10-26 08:12:40|493.5|489.4|493.5|489.4|493.51|489.41|493.42|489.32|8
1635235970000|2021-10-26 08:12:50|493.6|489.5|493.46|489.36|493.6|489.5|493.46|489.36|2
1635235980000|2021-10-26 08:13:00|493.4|489.3|493.44|489.34|493.5|489.4|493.4|489.3|3
1635235990000|2021-10-26 08:13:10|493.6|489.5|493.5|489.4|493.6|489.5|493.4|489.3|5
1635236000000|2021-10-26 08:13:20|493.59|489.49|493.59|489.49|493.59|489.49|493.59|489.49|1
1635236010000|2021-10-26 08:13:30|493.6|489.5|493.64|489.54|493.64|489.54|493.6|489.5|2
1635236020000|2021-10-26 08:13:40|493.6|489.5|493.58|489.48|493.6|489.5|493.58|489.48|2
1635236030000|2021-10-26 08:13:50|493.49|489.39|493.5|489.4|493.61|489.51|493.45|489.35|4
1635236040000|2021-10-26 08:14:00|493.6|489.5|493.6|489.5|493.6|489.5|493.57|489.47|3
1635236050000|2021-10-26 08:14:10|493.55|489.45|493.6|489.5|493.6|489.5|493.5|489.4|4
1635236060000|2021-10-26 08:14:20|493.5|489.4|493.5|489.4|493.5|489.4|493.5|489.4|1
1635236070000|2021-10-26 08:14:30|493.57|489.47|493.5|489.4|493.57|489.47|493.5|489.4|2
1635236080000|2021-10-26 08:14:40|493.6|489.5|493.5|489.4|493.6|489.5|493.5|489.4|4
1635236090000|2021-10-26 08:14:50|493.55|489.45|493.5|489.4|493.59|489.49|493.5|489.4|6
1635236100000|2021-10-26 08:15:00|493.56|489.46|493.6|489.5|493.6|489.5|493.5|489.4|6
1635236110000|2021-10-26 08:15:10|493.58|489.48|493.7|489.6|493.7|489.6|493.58|489.48|3
1635236120000|2021-10-26 08:15:20|493.72|489.62|493.7|489.6|493.8|489.7|493.7|489.6|5
1635236130000|2021-10-26 08:15:30|493.71|489.61|493.72|489.62|493.72|489.62|493.71|489.61|2
1635236140000|2021-10-26 08:15:40|493.7|489.6|493.7|489.6|493.75|489.65|493.7|489.6|5
1635236150000|2021-10-26 08:15:50|493.72|489.62|493.75|489.65|493.82|489.72|493.7|489.6|8
1635236160000|2021-10-26 08:16:00|493.7|489.6|493.7|489.6|493.75|489.65|493.7|489.6|8
1635236170000|2021-10-26 08:16:10|493.76|489.66|493.8|489.7|493.8|489.7|493.7|489.6|7
1635236180000|2021-10-26 08:16:20|493.7|489.6|493.84|489.74|493.91|489.81|493.7|489.6|9
1635236190000|2021-10-26 08:16:30|493.85|489.75|493.86|489.76|493.86|489.76|493.85|489.75|2
1635236200000|2021-10-26 08:16:40|493.9|489.8|493.79|489.69|493.93|489.83|493.77|489.67|16
1635236210000|2021-10-26 08:16:50|493.75|489.65|493.91|489.81|493.91|489.81|493.74|489.64|16
1635236220000|2021-10-26 08:17:00|493.7|489.6|493.81|489.71|493.83|489.73|493.7|489.6|5
1635236230000|2021-10-26 08:17:10|493.7|489.6|493.7|489.6|493.82|489.72|493.7|489.6|4
1635236240000|2021-10-26 08:17:20|493.82|489.72|493.76|489.66|493.82|489.72|493.7|489.6|3
1635236250000|2021-10-26 08:17:30|493.78|489.68|493.7|489.6|493.79|489.69|493.7|489.6|5
1635236260000|2021-10-26 08:17:40|493.8|489.7|493.82|489.72|493.82|489.72|493.77|489.67|10
1635236270000|2021-10-26 08:17:50|493.77|489.67|493.76|489.66|493.78|489.68|493.75|489.65|8
1635236280000|2021-10-26 08:18:00|493.74|489.64|493.77|489.67|493.77|489.67|493.74|489.64|5
1635236290000|2021-10-26 08:18:10|493.78|489.68|493.77|489.67|493.78|489.68|493.77|489.67|2
1635236300000|2021-10-26 08:18:20|493.78|489.68|493.86|489.76|493.87|489.77|493.78|489.68|4
1635236310000|2021-10-26 08:18:30|493.82|489.72|493.8|489.7|493.82|489.72|493.8|489.7|2
1635236320000|2021-10-26 08:18:40|493.85|489.75|493.9|489.8|493.9|489.8|493.85|489.75|2
1635236330000|2021-10-26 08:18:50|493.93|489.83|494.02|489.92|494.02|489.92|493.93|489.83|4
1635236340000|2021-10-26 08:19:00|494.01|489.91|494.01|489.91|494.01|489.91|494.01|489.91|1
1635236350000|2021-10-26 08:19:10|493.97|489.87|493.8|489.7|493.98|489.88|493.8|489.7|7
1635236360000|2021-10-26 08:19:20|493.89|489.79|493.8|489.7|493.89|489.79|493.8|489.7|3
1635236370000|2021-10-26 08:19:30|493.9|489.8|493.8|489.7|493.93|489.83|493.8|489.7|6
1635236380000|2021-10-26 08:19:40|493.6|489.5|493.6|489.5|493.67|489.57|493.6|489.5|4
1635236390000|2021-10-26 08:19:50|493.61|489.51|493.62|489.52|493.62|489.52|493.61|489.51|2
1635236400000|2021-10-26 08:20:00|493.58|489.48|493.55|489.45|493.58|489.48|493.54|489.44|4
1635236410000|2021-10-26 08:20:10|493.59|489.49|493.56|489.46|493.6|489.5|493.5|489.4|6
1635236420000|2021-10-26 08:20:20|493.5|489.4|493.5|489.4|493.5|489.4|493.5|489.4|1
1635236430000|2021-10-26 08:20:30|493.52|489.42|493.4|489.3|493.52|489.42|493.4|489.3|3
1635236440000|2021-10-26 08:20:40|493.38|489.28|493.3|489.2|493.4|489.3|493.3|489.2|4
1635236450000|2021-10-26 08:20:50|493.41|489.31|493.68|489.58|493.68|489.58|493.39|489.29|6
1635236460000|2021-10-26 08:21:00|493.67|489.57|493.3|489.2|493.67|489.57|493.3|489.2|7
1635236470000|2021-10-26 08:21:10|493.37|489.27|493.3|489.2|493.4|489.3|493.3|489.2|6
1635236480000|2021-10-26 08:21:20|493.43|489.33|493.3|489.2|493.43|489.33|493.3|489.2|3
1635236490000|2021-10-26 08:21:30|493.2|489.1|493.3|489.2|493.4|489.3|493.2|489.1|11
1635236500000|2021-10-26 08:21:40|493.39|489.29|493.2|489.1|493.39|489.29|493.2|489.1|2
1635236510000|2021-10-26 08:21:50|493.24|489.14|493.29|489.19|493.29|489.19|493.24|489.14|5
1635236520000|2021-10-26 08:22:00|493.3|489.2|493.3|489.2|493.32|489.22|493.3|489.2|5
1635236530000|2021-10-26 08:22:10|493.27|489.17|493.27|489.17|493.27|489.17|493.27|489.17|1
1635236540000|2021-10-26 08:22:20|493.26|489.16|493.26|489.16|493.26|489.16|493.26|489.16|1
1635236550000|2021-10-26 08:22:30|493.27|489.17|493.29|489.19|493.29|489.19|493.27|489.17|2
1635236560000|2021-10-26 08:22:40|493.3|489.2|493.18|489.08|493.3|489.2|493.18|489.08|6
1635236570000|2021-10-26 08:22:50|493.17|489.07|493.1|489|493.32|489.22|493.1|489|9
1635236580000|2021-10-26 08:23:00|493.2|489.1|493.18|489.08|493.2|489.1|493.18|489.08|3
1635236600000|2021-10-26 08:23:20|493.19|489.09|493.3|489.2|493.3|489.2|493.19|489.09|3
1635236610000|2021-10-26 08:23:30|493.2|489.1|493.2|489.1|493.21|489.11|493.2|489.1|3
1635236620000|2021-10-26 08:23:40|493.21|489.11|493.24|489.14|493.24|489.14|493.2|489.1|5
1635236630000|2021-10-26 08:23:50|493.25|489.15|493.27|489.17|493.28|489.18|493.23|489.13|10
1635236640000|2021-10-26 08:24:00|493.21|489.11|493.21|489.11|493.24|489.14|493.2|489.1|16
1635236650000|2021-10-26 08:24:10|493.26|489.16|493.29|489.19|493.35|489.25|493.26|489.16|16
1635236660000|2021-10-26 08:24:20|493.33|489.23|493.42|489.32|493.43|489.33|493.29|489.19|16
1635236670000|2021-10-26 08:24:30|493.43|489.33|493.31|489.21|493.43|489.33|493.28|489.18|10
1635236680000|2021-10-26 08:24:40|493.36|489.26|493.3|489.2|493.38|489.28|493.25|489.15|8
1635236690000|2021-10-26 08:24:50|493.31|489.21|493.36|489.26|493.36|489.26|493.3|489.2|6
1635236700000|2021-10-26 08:25:00|493.35|489.25|493.44|489.34|493.44|489.34|493.3|489.2|9
1635236710000|2021-10-26 08:25:10|493.42|489.32|493.3|489.2|493.42|489.32|493.3|489.2|12
1635236720000|2021-10-26 08:25:20|493.39|489.29|493.3|489.2|493.39|489.29|493.3|489.2|3
1635236730000|2021-10-26 08:25:30|493.2|489.1|493.22|489.12|493.23|489.13|493.2|489.1|6
1635236740000|2021-10-26 08:25:40|493.23|489.13|493.22|489.12|493.23|489.13|493.18|489.08|4
1635236750000|2021-10-26 08:25:50|493.24|489.14|493.24|489.14|493.24|489.14|493.24|489.14|1
1635236760000|2021-10-26 08:26:00|493.22|489.12|493.23|489.13|493.23|489.13|493.22|489.12|2
1635236770000|2021-10-26 08:26:10|493.22|489.12|493.29|489.19|493.29|489.19|493.22|489.12|5
1635236780000|2021-10-26 08:26:20|493.3|489.2|493.29|489.19|493.3|489.2|493.29|489.19|4
1635236800000|2021-10-26 08:26:40|493.31|489.21|493.3|489.2|493.36|489.26|493.3|489.2|4
1635236810000|2021-10-26 08:26:50|493.28|489.18|493.22|489.12|493.28|489.18|493.22|489.12|9
1635236820000|2021-10-26 08:27:00|493.23|489.13|493.24|489.14|493.29|489.19|493.22|489.12|8
1635236830000|2021-10-26 08:27:10|493.23|489.13|493.23|489.13|493.23|489.13|493.23|489.13|1
1635236840000|2021-10-26 08:27:20|493.22|489.12|493.17|489.07|493.23|489.13|493.11|489.01|9
1635236850000|2021-10-26 08:27:30|493.16|489.06|493.15|489.05|493.16|489.06|493.14|489.04|6
1635236860000|2021-10-26 08:27:40|493.14|489.04|493.15|489.05|493.16|489.06|493.13|489.03|11
1635236870000|2021-10-26 08:27:50|493.16|489.06|493.15|489.05|493.16|489.06|493.15|489.05|2
1635236880000|2021-10-26 08:28:00|493.13|489.03|493.13|489.03|493.13|489.03|493.13|489.03|1
1635236890000|2021-10-26 08:28:10|493.08|488.98|493.09|488.99|493.09|488.99|493.05|488.95|5
1635236900000|2021-10-26 08:28:20|493.1|489|493.06|488.96|493.1|489|493.06|488.96|3
1635236910000|2021-10-26 08:28:30|493.1|489|492.98|488.88|493.1|489|492.98|488.88|3
1635236920000|2021-10-26 08:28:40|493|488.9|493.2|489.1|493.2|489.1|493|488.9|6
1635236930000|2021-10-26 08:28:50|493.27|489.17|493.1|489|493.27|489.17|493.1|489|6
1635236940000|2021-10-26 08:29:00|493.2|489.1|493.21|489.11|493.21|489.11|493.16|489.06|5
1635236950000|2021-10-26 08:29:10|493.2|489.1|493.43|489.33|493.59|489.49|493.2|489.1|13
1635236960000|2021-10-26 08:29:20|493.41|489.31|493.5|489.4|493.6|489.5|493.41|489.31|6
1635236970000|2021-10-26 08:29:30|493.6|489.5|493.58|489.48|493.67|489.57|493.55|489.45|12
1635236980000|2021-10-26 08:29:40|493.6|489.5|493.6|489.5|493.65|489.55|493.6|489.5|4
1635236990000|2021-10-26 08:29:50|493.5|489.4|493.51|489.41|493.56|489.46|493.5|489.4|6
1635237000000|2021-10-26 08:30:00|493.5|489.4|493.56|489.46|493.57|489.47|493.5|489.4|5
1635237010000|2021-10-26 08:30:10|493.6|489.5|494.06|489.96|494.06|489.96|493.6|489.5|12
1635237020000|2021-10-26 08:30:20|494.07|489.97|494.4|490.3|494.4|490.3|494.07|489.97|7
1635237030000|2021-10-26 08:30:30|494.41|490.31|494.4|490.3|494.45|490.35|494.38|490.28|8
1635237040000|2021-10-26 08:30:40|494.45|490.35|494.7|490.6|494.7|490.6|494.45|490.35|7
1635237050000|2021-10-26 08:30:50|494.75|490.65|494.7|490.6|494.75|490.65|494.7|490.6|4
1635237060000|2021-10-26 08:31:00|494.75|490.65|494.5|490.4|494.75|490.65|494.49|490.39|9
1635237070000|2021-10-26 08:31:10|494.51|490.41|494.6|490.5|494.61|490.51|494.5|490.4|6
1635237080000|2021-10-26 08:31:20|494.65|490.55|494.61|490.51|494.65|490.55|494.6|490.5|3
1635237090000|2021-10-26 08:31:30|494.6|490.5|494.6|490.5|494.6|490.5|494.6|490.5|1
1635237100000|2021-10-26 08:31:40|494.61|490.51|494.69|490.59|494.69|490.59|494.61|490.51|2
1635237120000|2021-10-26 08:32:00|494.65|490.55|494.67|490.57|494.67|490.57|494.65|490.55|2
1635237130000|2021-10-26 08:32:10|494.61|490.51|494.6|490.5|494.67|490.57|494.55|490.45|9
1635237140000|2021-10-26 08:32:20|494.62|490.52|494.6|490.5|494.62|490.52|494.6|490.5|2
1635237150000|2021-10-26 08:32:30|494.58|490.48|494.5|490.4|494.6|490.5|494.5|490.4|3
1635237160000|2021-10-26 08:32:40|494.49|490.39|494.2|490.1|494.53|490.43|494.1|490|12
1635237170000|2021-10-26 08:32:50|494.16|490.06|494.1|490|494.16|490.06|494.1|490|2
1635237180000|2021-10-26 08:33:00|494.12|490.02|494.07|489.97|494.12|490.02|494.07|489.97|2
1635237190000|2021-10-26 08:33:10|494.08|489.98|494.18|490.08|494.18|490.08|494.08|489.98|8
1635237200000|2021-10-26 08:33:20|494.19|490.09|494.15|490.05|494.19|490.09|494.15|490.05|2
1635237210000|2021-10-26 08:33:30|494.1|490|494.1|490|494.11|490.01|494.1|490|3
1635237230000|2021-10-26 08:33:50|494.07|489.97|494.07|489.97|494.07|489.97|494.07|489.97|1
1635237240000|2021-10-26 08:34:00|493.85|489.75|493.68|489.58|493.85|489.75|493.68|489.58|4
1635237250000|2021-10-26 08:34:10|493.67|489.57|493.36|489.26|493.81|489.71|493.35|489.25|10
1635237260000|2021-10-26 08:34:20|493.35|489.25|493.53|489.43|493.53|489.43|493.3|489.2|8
1635237270000|2021-10-26 08:34:30|493.5|489.4|493.4|489.3|493.5|489.4|493.4|489.3|7
1635237280000|2021-10-26 08:34:40|493.39|489.29|493.11|489.01|493.42|489.32|493.11|489.01|17
1635237290000|2021-10-26 08:34:50|493.03|488.93|493|488.9|493.04|488.94|493|488.9|3
1635237300000|2021-10-26 08:35:00|493.1|489|493|488.9|493.1|489|492.96|488.86|12
1635237310000|2021-10-26 08:35:10|492.95|488.85|492.99|488.89|492.99|488.89|492.91|488.81|6
1635237320000|2021-10-26 08:35:20|493|488.9|493.13|489.03|493.13|489.03|493|488.9|5
1635237330000|2021-10-26 08:35:30|493.11|489.01|493.06|488.96|493.14|489.04|493.06|488.96|6
1635237340000|2021-10-26 08:35:40|493.07|488.97|493|488.9|493.11|489.01|492.98|488.88|10
1635237360000|2021-10-26 08:36:00|493.13|489.03|493.07|488.97|493.13|489.03|493.04|488.94|6
1635237370000|2021-10-26 08:36:10|493.04|488.94|493.02|488.92|493.04|488.94|492.95|488.85|11
1635237380000|2021-10-26 08:36:20|493.07|488.97|493.05|488.95|493.08|488.98|493.04|488.94|4
1635237390000|2021-10-26 08:36:30|493.03|488.93|493.07|488.97|493.07|488.97|493.01|488.91|6
1635237400000|2021-10-26 08:36:40|493.08|488.98|493.16|489.06|493.28|489.18|493.08|488.98|14
1635237410000|2021-10-26 08:36:50|493.15|489.05|493.03|488.93|493.19|489.09|493|488.9|13
1635237420000|2021-10-26 08:37:00|493|488.9|493.04|488.94|493.04|488.94|493|488.9|2
1635237430000|2021-10-26 08:37:10|493|488.9|493.03|488.93|493.07|488.97|492.9|488.8|10
1635237440000|2021-10-26 08:37:20|492.9|488.8|492.8|488.7|493.06|488.96|492.8|488.7|9
1635237450000|2021-10-26 08:37:30|492.91|488.81|492.91|488.81|492.91|488.81|492.9|488.8|7
1635237460000|2021-10-26 08:37:40|492.89|488.79|492.94|488.84|492.94|488.84|492.86|488.76|14
1635237470000|2021-10-26 08:37:50|492.9|488.8|492.86|488.76|492.91|488.81|492.8|488.7|14
1635237480000|2021-10-26 08:38:00|492.84|488.74|492.89|488.79|492.95|488.85|492.8|488.7|16
1635237490000|2021-10-26 08:38:10|492.84|488.74|492.84|488.74|492.84|488.74|492.8|488.7|5
1635237500000|2021-10-26 08:38:20|492.85|488.75|493.05|488.95|493.11|489.01|492.83|488.73|14
1635237510000|2021-10-26 08:38:30|493.1|489|493.01|488.91|493.1|489|493.01|488.91|10
1635237520000|2021-10-26 08:38:40|493.04|488.94|493.03|488.93|493.04|488.94|492.98|488.88|8
1635237530000|2021-10-26 08:38:50|493|488.9|492.99|488.89|493.08|488.98|492.99|488.89|4
1635237540000|2021-10-26 08:39:00|492.98|488.88|493.02|488.92|493.03|488.93|492.98|488.88|5
1635237550000|2021-10-26 08:39:10|493|488.9|493.11|489.01|493.11|489.01|493|488.9|8
1635237560000|2021-10-26 08:39:20|493.1|489|493.2|489.1|493.25|489.15|493.1|489|4
1635237570000|2021-10-26 08:39:30|493.1|489|493.1|489|493.24|489.14|493.1|489|3
1635237580000|2021-10-26 08:39:40|493.25|489.15|493.23|489.13|493.25|489.15|493.1|489|6
1635237590000|2021-10-26 08:39:50|493.1|489|493.16|489.06|493.23|489.13|493.1|489|15
1635237600000|2021-10-26 08:40:00|493.17|489.07|493.08|488.98|493.17|489.07|493.08|488.98|7
1635237610000|2021-10-26 08:40:10|493.1|489|493.14|489.04|493.14|489.04|493.1|489|4
1635237620000|2021-10-26 08:40:20|493.1|489|493.27|489.17|493.29|489.19|493.1|489|7
1635237630000|2021-10-26 08:40:30|493.28|489.18|493.2|489.1|493.34|489.24|493.2|489.1|5
1635237640000|2021-10-26 08:40:40|493.26|489.16|493.2|489.1|493.26|489.16|493.2|489.1|2
1635237650000|2021-10-26 08:40:50|493.27|489.17|493.25|489.15|493.27|489.17|493.25|489.15|2
1635237660000|2021-10-26 08:41:00|493.26|489.16|493.3|489.2|493.3|489.2|493.25|489.15|3
1635237670000|2021-10-26 08:41:10|493.27|489.17|493.26|489.16|493.31|489.21|493.26|489.16|6
1635237680000|2021-10-26 08:41:20|493.27|489.17|493.27|489.17|493.27|489.17|493.27|489.17|1
1635237690000|2021-10-26 08:41:30|493.26|489.16|493.27|489.17|493.29|489.19|493.22|489.12|6
1635237700000|2021-10-26 08:41:40|493.32|489.22|493.28|489.18|493.33|489.23|493.28|489.18|4
1635237710000|2021-10-26 08:41:50|493.17|489.07|493.17|489.07|493.17|489.07|493.17|489.07|1
1635237720000|2021-10-26 08:42:00|493.13|489.03|493.09|488.99|493.13|489.03|493.09|488.99|4
1635237730000|2021-10-26 08:42:10|493.07|488.97|493.02|488.92|493.07|488.97|493.02|488.92|5
1635237740000|2021-10-26 08:42:20|492.93|488.83|493|488.9|493.05|488.95|492.93|488.83|8
1635237750000|2021-10-26 08:42:30|493.02|488.92|493|488.9|493.02|488.92|493|488.9|3
1635237760000|2021-10-26 08:42:40|493.1|489|493.03|488.93|493.14|489.04|493|488.9|7
1635237770000|2021-10-26 08:42:50|493.02|488.92|493|488.9|493.16|489.06|493|488.9|5
1635237780000|2021-10-26 08:43:00|493.06|488.96|493.1|489|493.1|489|493|488.9|3
1635237790000|2021-10-26 08:43:10|493|488.9|493.1|489|493.1|489|493|488.9|2
1635237800000|2021-10-26 08:43:20|493|488.9|493.01|488.91|493.02|488.92|493|488.9|3
1635237810000|2021-10-26 08:43:30|493.08|488.98|493.1|489|493.1|489|493.07|488.97|4
1635237820000|2021-10-26 08:43:40|493.08|488.98|493.1|489|493.1|489|493.06|488.96|5
1635237830000|2021-10-26 08:43:50|493.09|488.99|493.08|488.98|493.11|489.01|493.07|488.97|10
1635237840000|2021-10-26 08:44:00|493.09|488.99|493.19|489.09|493.19|489.09|493.08|488.98|5
1635237850000|2021-10-26 08:44:10|493.21|489.11|493.16|489.06|493.21|489.11|493.1|489|4
1635237860000|2021-10-26 08:44:20|493.1|489|492.99|488.89|493.1|489|492.93|488.83|7
1635237870000|2021-10-26 08:44:30|492.97|488.87|492.97|488.87|492.97|488.87|492.97|488.87|1
1635237880000|2021-10-26 08:44:40|493|488.9|493.03|488.93|493.13|489.03|493|488.9|6
1635237890000|2021-10-26 08:44:50|493.1|489|493.17|489.07|493.17|489.07|493.1|489|5
1635237900000|2021-10-26 08:45:00|493.1|489|493.16|489.06|493.16|489.06|493.1|489|4
1635237910000|2021-10-26 08:45:10|493.14|489.04|493|488.9|493.17|489.07|492.99|488.89|7
1635237920000|2021-10-26 08:45:20|493.02|488.92|493.04|488.94|493.04|488.94|493|488.9|4
1635237930000|2021-10-26 08:45:30|493.08|488.98|493.16|489.06|493.25|489.15|493.08|488.98|14
1635237940000|2021-10-26 08:45:40|493.21|489.11|493.31|489.21|493.31|489.21|493.14|489.04|7
1635237950000|2021-10-26 08:45:50|493.3|489.2|493.31|489.21|493.31|489.21|493.25|489.15|5
1635237960000|2021-10-26 08:46:00|493.32|489.22|493.57|489.47|493.58|489.48|493.3|489.2|20
1635237970000|2021-10-26 08:46:10|493.59|489.49|493.68|489.58|493.72|489.62|493.51|489.41|11
1635237980000|2021-10-26 08:46:20|493.69|489.59|493.71|489.61|493.71|489.61|493.66|489.56|5
1635237990000|2021-10-26 08:46:30|493.72|489.62|493.71|489.61|493.72|489.62|493.7|489.6|5
1635238000000|2021-10-26 08:46:40|493.7|489.6|493.7|489.6|493.74|489.64|493.65|489.55|21
1635238010000|2021-10-26 08:46:50|493.74|489.64|493.7|489.6|493.74|489.64|493.7|489.6|2
1635238020000|2021-10-26 08:47:00|493.8|489.7|493.74|489.64|493.8|489.7|493.74|489.64|3
1635238030000|2021-10-26 08:47:10|493.73|489.63|493.84|489.74|493.84|489.74|493.73|489.63|8
1635238040000|2021-10-26 08:47:20|493.83|489.73|493.84|489.74|493.89|489.79|493.75|489.65|10
1635238050000|2021-10-26 08:47:30|493.81|489.71|493.82|489.72|493.85|489.75|493.81|489.71|8
1635238060000|2021-10-26 08:47:40|493.81|489.71|493.86|489.76|493.87|489.77|493.81|489.71|6
1635238070000|2021-10-26 08:47:50|493.85|489.75|493.87|489.77|493.88|489.78|493.82|489.72|7
1635238080000|2021-10-26 08:48:00|493.82|489.72|493.88|489.78|493.88|489.78|493.82|489.72|13
1635238090000|2021-10-26 08:48:10|493.87|489.77|493.88|489.78|493.88|489.78|493.87|489.77|2
1635238100000|2021-10-26 08:48:20|493.94|489.84|493.96|489.86|493.96|489.86|493.94|489.84|2
1635238110000|2021-10-26 08:48:30|493.83|489.73|493.81|489.71|493.83|489.73|493.74|489.64|12
1635238120000|2021-10-26 08:48:40|493.8|489.7|493.8|489.7|493.86|489.76|493.8|489.7|3
1635238130000|2021-10-26 08:48:50|493.85|489.75|493.77|489.67|493.88|489.78|493.76|489.66|12
1635238140000|2021-10-26 08:49:00|493.78|489.68|493.74|489.64|493.79|489.69|493.73|489.63|5
1635238150000|2021-10-26 08:49:10|493.73|489.63|493.69|489.59|493.74|489.64|493.67|489.57|5
1635238160000|2021-10-26 08:49:20|493.71|489.61|493.69|489.59|493.71|489.61|493.67|489.57|8
1635238170000|2021-10-26 08:49:30|493.68|489.58|493.68|489.58|493.68|489.58|493.68|489.58|1
1635238180000|2021-10-26 08:49:40|493.67|489.57|493.67|489.57|493.68|489.58|493.67|489.57|5
1635238190000|2021-10-26 08:49:50|493.66|489.56|493.4|489.3|493.66|489.56|493.4|489.3|10
1635238200000|2021-10-26 08:50:00|493.42|489.32|493.41|489.31|493.42|489.32|493.4|489.3|3
1635238210000|2021-10-26 08:50:10|493.4|489.3|493.3|489.2|493.4|489.3|493.27|489.17|7
1635238220000|2021-10-26 08:50:20|493.2|489.1|493.2|489.1|493.2|489.1|493.17|489.07|3
1635238230000|2021-10-26 08:50:30|493.1|489|493.14|489.04|493.14|489.04|493.1|489|4
1635238240000|2021-10-26 08:50:40|493.15|489.05|493.14|489.04|493.15|489.05|493.11|489.01|11
1635238250000|2021-10-26 08:50:50|493.11|489.01|493.14|489.04|493.14|489.04|493.07|488.97|8
1635238260000|2021-10-26 08:51:00|493.16|489.06|493.1|489|493.3|489.2|493.1|489|16
1635238270000|2021-10-26 08:51:10|493.16|489.06|493.2|489.1|493.32|489.22|493.1|489|18
1635238280000|2021-10-26 08:51:20|493.3|489.2|493.38|489.28|493.43|489.33|493.28|489.18|12
1635238290000|2021-10-26 08:51:30|493.39|489.29|493.4|489.3|493.4|489.3|493.36|489.26|6
1635238300000|2021-10-26 08:51:40|493.39|489.29|493.47|489.37|493.48|489.38|493.39|489.29|5
1635238310000|2021-10-26 08:51:50|493.48|489.38|493.47|489.37|493.48|489.38|493.47|489.37|4
1635238320000|2021-10-26 08:52:00|493.51|489.41|493.51|489.41|493.51|489.41|493.5|489.4|3
1635238330000|2021-10-26 08:52:10|493.44|489.34|493.39|489.29|493.45|489.35|493.39|489.29|10
1635238340000|2021-10-26 08:52:20|493.34|489.24|493.37|489.27|493.37|489.27|493.3|489.2|9
1635238350000|2021-10-26 08:52:30|493.28|489.18|493.3|489.2|493.31|489.21|493.24|489.14|7
1635238360000|2021-10-26 08:52:40|493.29|489.19|493.28|489.18|493.31|489.21|493.25|489.15|8
1635238370000|2021-10-26 08:52:50|493.33|489.23|493.32|489.22|493.33|489.23|493.32|489.22|2
1635238380000|2021-10-26 08:53:00|493.33|489.23|493.33|489.23|493.33|489.23|493.33|489.23|1
1635238390000|2021-10-26 08:53:10|493.3|489.2|493.3|489.2|493.3|489.2|493.3|489.2|1
1635238410000|2021-10-26 08:53:30|493.33|489.23|493.4|489.3|493.42|489.32|493.32|489.22|6
1635238420000|2021-10-26 08:53:40|493.3|489.2|493.36|489.26|493.36|489.26|493.3|489.2|2
1635238440000|2021-10-26 08:54:00|493.37|489.27|493.3|489.2|493.37|489.27|493.3|489.2|4
1635238450000|2021-10-26 08:54:10|493.28|489.18|493.22|489.12|493.28|489.18|493.2|489.1|3
1635238460000|2021-10-26 08:54:20|493.2|489.1|493.2|489.1|493.27|489.17|493.2|489.1|5
1635238470000|2021-10-26 08:54:30|493.22|489.12|493.2|489.1|493.22|489.12|493.2|489.1|4
1635238480000|2021-10-26 08:54:40|493.21|489.11|493.2|489.1|493.21|489.11|493.2|489.1|2
1635238490000|2021-10-26 08:54:50|493.23|489.13|493.23|489.13|493.23|489.13|493.23|489.13|1
1635238500000|2021-10-26 08:55:00|493.21|489.11|493.2|489.1|493.21|489.11|493.2|489.1|2
1635238510000|2021-10-26 08:55:10|493.19|489.09|493.13|489.03|493.19|489.09|493.13|489.03|7
1635238520000|2021-10-26 08:55:20|493.11|489.01|493.05|488.95|493.14|489.04|493.05|488.95|7
1635238530000|2021-10-26 08:55:30|493.04|488.94|492.91|488.81|493.04|488.94|492.91|488.81|8
1635238540000|2021-10-26 08:55:40|492.9|488.8|492.84|488.74|492.9|488.8|492.84|488.74|8
1635238550000|2021-10-26 08:55:50|492.85|488.75|492.85|488.75|492.87|488.77|492.85|488.75|3
1635238560000|2021-10-26 08:56:00|492.84|488.74|492.73|488.63|492.84|488.74|492.71|488.61|12
1635238570000|2021-10-26 08:56:10|492.78|488.68|492.8|488.7|492.85|488.75|492.7|488.6|14
1635238580000|2021-10-26 08:56:20|492.79|488.69|492.89|488.79|492.89|488.79|492.77|488.67|3
1635238590000|2021-10-26 08:56:30|492.88|488.78|492.84|488.74|492.92|488.82|492.7|488.6|20
1635238600000|2021-10-26 08:56:40|492.92|488.82|492.89|488.79|492.92|488.82|492.78|488.68|12
1635238610000|2021-10-26 08:56:50|492.78|488.68|492.89|488.79|492.91|488.81|492.78|488.68|7
1635238620000|2021-10-26 08:57:00|492.8|488.7|492.91|488.81|492.91|488.81|492.8|488.7|5
1635238630000|2021-10-26 08:57:10|492.9|488.8|493|488.9|493|488.9|492.89|488.79|9
1635238640000|2021-10-26 08:57:20|493.02|488.92|493.08|488.98|493.08|488.98|493.02|488.92|5
1635238650000|2021-10-26 08:57:30|493.07|488.97|493.08|488.98|493.08|488.98|493.07|488.97|4
1635238660000|2021-10-26 08:57:40|493.07|488.97|492.91|488.81|493.09|488.99|492.9|488.8|10
1635238670000|2021-10-26 08:57:50|492.94|488.84|493.11|489.01|493.11|489.01|492.94|488.84|4
1635238680000|2021-10-26 08:58:00|493.1|489|493.02|488.92|493.2|489.1|493|488.9|20
1635238690000|2021-10-26 08:58:10|493.05|488.95|493.07|488.97|493.11|489.01|493.03|488.93|7
1635238700000|2021-10-26 08:58:20|493.04|488.94|492.99|488.89|493.08|488.98|492.98|488.88|11
1635238710000|2021-10-26 08:58:30|492.93|488.83|492.95|488.85|492.95|488.85|492.92|488.82|8
1635238720000|2021-10-26 08:58:40|492.94|488.84|492.82|488.72|492.94|488.84|492.79|488.69|10
1635238730000|2021-10-26 08:58:50|492.8|488.7|492.89|488.79|492.93|488.83|492.8|488.7|13
1635238740000|2021-10-26 08:59:00|492.78|488.68|492.84|488.74|492.9|488.8|492.78|488.68|4
1635238750000|2021-10-26 08:59:10|492.91|488.81|493.3|489.2|493.32|489.22|492.86|488.76|15
1635238760000|2021-10-26 08:59:20|493.36|489.26|493.75|489.65|493.79|489.69|493.27|489.17|28
1635238770000|2021-10-26 08:59:30|493.73|489.63|493.7|489.6|493.84|489.74|493.7|489.6|12
1635238780000|2021-10-26 08:59:40|493.81|489.71|493.8|489.7|493.81|489.71|493.63|489.53|7
1635238790000|2021-10-26 08:59:50|493.81|489.71|493.72|489.62|493.82|489.72|493.65|489.55|8
1635238800000|2021-10-26 09:00:00|493.71|489.61|493.83|489.73|493.83|489.73|493.66|489.56|9
1635238810000|2021-10-26 09:00:10|493.81|489.71|493.64|489.54|493.82|489.72|493.64|489.54|13
1635238820000|2021-10-26 09:00:20|493.65|489.55|493.45|489.35|493.65|489.55|493.45|489.35|28
1635238830000|2021-10-26 09:00:30|493.41|489.31|493.4|489.3|493.41|489.31|493.39|489.29|16
1635238840000|2021-10-26 09:00:40|493.39|489.29|493.38|489.28|493.41|489.31|493.37|489.27|9
1635238850000|2021-10-26 09:00:50|493.37|489.27|493.37|489.27|493.38|489.28|493.37|489.27|3
1635238860000|2021-10-26 09:01:00|493.34|489.24|493.34|489.24|493.34|489.24|493.34|489.24|1
1635238880000|2021-10-26 09:01:20|493.31|489.21|493.29|489.19|493.4|489.3|493.29|489.19|6
1635238900000|2021-10-26 09:01:40|493.3|489.2|493.3|489.2|493.3|489.2|493.3|489.2|1
1635238910000|2021-10-26 09:01:50|493.29|489.19|493.27|489.17|493.29|489.19|493.27|489.17|3
1635238920000|2021-10-26 09:02:00|493.26|489.16|493.26|489.16|493.26|489.16|493.26|489.16|1
1635238930000|2021-10-26 09:02:10|493.28|489.18|493.29|489.19|493.29|489.19|493.28|489.18|2
1635238940000|2021-10-26 09:02:20|493.28|489.18|493.3|489.2|493.32|489.22|493.28|489.18|5
1635238950000|2021-10-26 09:02:30|493.32|489.22|493.33|489.23|493.35|489.25|493.28|489.18|8
1635238960000|2021-10-26 09:02:40|493.32|489.22|493.3|489.2|493.32|489.22|493.2|489.1|3
1635238970000|2021-10-26 09:02:50|493.33|489.23|493.3|489.2|493.33|489.23|493.3|489.2|3
1635238980000|2021-10-26 09:03:00|493.29|489.19|493.28|489.18|493.29|489.19|493.28|489.18|2
1635238990000|2021-10-26 09:03:10|493.31|489.21|493.34|489.24|493.34|489.24|493.29|489.19|6
1635239000000|2021-10-26 09:03:20|493.33|489.23|493.34|489.24|493.34|489.24|493.33|489.23|2
1635239020000|2021-10-26 09:03:40|493.33|489.23|493.32|489.22|493.34|489.24|493.32|489.22|3
1635239030000|2021-10-26 09:03:50|493.34|489.24|493.34|489.24|493.34|489.24|493.34|489.24|1
1635239040000|2021-10-26 09:04:00|493.35|489.25|493.34|489.24|493.35|489.25|493.34|489.24|2
1635239060000|2021-10-26 09:04:20|493.35|489.25|493.36|489.26|493.36|489.26|493.35|489.25|2
1635239070000|2021-10-26 09:04:30|493.38|489.28|493.36|489.26|493.38|489.28|493.36|489.26|3
1635239100000|2021-10-26 09:05:00|493.34|489.24|493.23|489.13|493.34|489.24|493.22|489.12|9
1635239110000|2021-10-26 09:05:10|493.2|489.1|493.17|489.07|493.26|489.16|493.16|489.06|18
1635239120000|2021-10-26 09:05:20|493.22|489.12|493.23|489.13|493.26|489.16|493.2|489.1|9
1635239130000|2021-10-26 09:05:30|493.22|489.12|493.26|489.16|493.26|489.16|493.22|489.12|2
1635239140000|2021-10-26 09:05:40|493.2|489.1|493.24|489.14|493.28|489.18|493.2|489.1|9
1635239150000|2021-10-26 09:05:50|493.23|489.13|493.22|489.12|493.26|489.16|493.2|489.1|13
1635239160000|2021-10-26 09:06:00|493.28|489.18|493.21|489.11|493.28|489.18|493.21|489.11|7
1635239170000|2021-10-26 09:06:10|493.22|489.12|493.22|489.12|493.24|489.14|493.22|489.12|5
1635239180000|2021-10-26 09:06:20|493.13|489.03|493.24|489.14|493.24|489.14|493.05|488.95|4
1635239190000|2021-10-26 09:06:30|493.25|489.15|493.23|489.13|493.25|489.15|493.23|489.13|3
1635239200000|2021-10-26 09:06:40|493.22|489.12|493.22|489.12|493.22|489.12|493.22|489.12|1
1635239210000|2021-10-26 09:06:50|493.23|489.13|493.19|489.09|493.3|489.2|493.19|489.09|7
1635239220000|2021-10-26 09:07:00|493.2|489.1|493.2|489.1|493.27|489.17|493.2|489.1|6
1635239230000|2021-10-26 09:07:10|493.24|489.14|493.24|489.14|493.26|489.16|493.24|489.14|5
1635239240000|2021-10-26 09:07:20|493.2|489.1|493.2|489.1|493.2|489.1|493.2|489.1|1
1635239250000|2021-10-26 09:07:30|493.21|489.11|493.23|489.13|493.28|489.18|493.21|489.11|8
1635239260000|2021-10-26 09:07:40|493.22|489.12|493.23|489.13|493.23|489.13|493.22|489.12|2
1635239270000|2021-10-26 09:07:50|493.17|489.07|493.17|489.07|493.17|489.07|493.17|489.07|1
1635239280000|2021-10-26 09:08:00|493.23|489.13|493.18|489.08|493.24|489.14|493.18|489.08|6
1635239290000|2021-10-26 09:08:10|493.17|489.07|493.17|489.07|493.17|489.07|493.17|489.07|1
1635239300000|2021-10-26 09:08:20|493.16|489.06|493.16|489.06|493.23|489.13|493.16|489.06|5
1635239310000|2021-10-26 09:08:30|493.15|489.05|493.17|489.07|493.21|489.11|493.15|489.05|4
1635239320000|2021-10-26 09:08:40|493.16|489.06|493.25|489.15|493.25|489.15|493.15|489.05|7
1635239330000|2021-10-26 09:08:50|493.29|489.19|493.14|489.04|493.29|489.19|493.14|489.04|6
1635239340000|2021-10-26 09:09:00|493.21|489.11|493.13|489.03|493.21|489.11|493.13|489.03|3
1635239350000|2021-10-26 09:09:10|493.2|489.1|493.07|488.97|493.2|489.1|493.07|488.97|7
1635239360000|2021-10-26 09:09:20|493.06|488.96|493.12|489.02|493.13|489.03|493.06|488.96|8
1635239370000|2021-10-26 09:09:30|493.1|489|493.09|488.99|493.12|489.02|493.09|488.99|8
1635239380000|2021-10-26 09:09:40|493.1|489|493.09|488.99|493.1|489|493.09|488.99|2
1635239390000|2021-10-26 09:09:50|493.07|488.97|493.05|488.95|493.07|488.97|493.05|488.95|2
1635239400000|2021-10-26 09:10:00|493.08|488.98|492.96|488.86|493.13|489.03|492.96|488.86|10
1635239410000|2021-10-26 09:10:10|492.97|488.87|492.87|488.77|492.98|488.88|492.86|488.76|16
1635239420000|2021-10-26 09:10:20|492.86|488.76|492.91|488.81|492.97|488.87|492.83|488.73|18
1635239430000|2021-10-26 09:10:30|492.86|488.76|492.83|488.73|492.89|488.79|492.83|488.73|10
1635239440000|2021-10-26 09:10:40|492.81|488.71|492.83|488.73|492.83|488.73|492.81|488.71|4
1635239450000|2021-10-26 09:10:50|492.8|488.7|492.81|488.71|492.83|488.73|492.79|488.69|6
1635239460000|2021-10-26 09:11:00|492.79|488.69|492.6|488.5|492.85|488.75|492.6|488.5|6
1635239470000|2021-10-26 09:11:10|492.66|488.56|492.62|488.52|492.73|488.63|492.6|488.5|6
1635239480000|2021-10-26 09:11:20|492.64|488.54|492.43|488.33|492.64|488.54|492.43|488.33|15
1635239490000|2021-10-26 09:11:30|492.39|488.29|491.96|487.86|492.44|488.34|491.96|487.86|28
1635239500000|2021-10-26 09:11:40|491.95|487.85|491.77|487.67|492.01|487.91|491.77|487.67|23
1635239510000|2021-10-26 09:11:50|491.74|487.64|491.57|487.47|491.76|487.66|491.57|487.47|32
1635239520000|2021-10-26 09:12:00|491.52|487.42|491.34|487.24|491.61|487.51|491.34|487.24|29
1635239530000|2021-10-26 09:12:10|491.32|487.22|491.22|487.12|491.32|487.22|491.19|487.09|15
1635239540000|2021-10-26 09:12:20|491.14|487.04|491.21|487.11|491.3|487.2|491.14|487.04|12
1635239550000|2021-10-26 09:12:30|491.22|487.12|491|486.9|491.22|487.12|491|486.9|6
1635239560000|2021-10-26 09:12:40|491.05|486.95|490.82|486.72|491.05|486.95|490.82|486.72|17
1635239570000|2021-10-26 09:12:50|490.79|486.69|490.72|486.62|490.79|486.69|490.67|486.57|16
1635239580000|2021-10-26 09:13:00|490.7|486.6|490.64|486.54|490.73|486.63|490.63|486.53|16
1635239590000|2021-10-26 09:13:10|490.63|486.53|490.68|486.58|490.68|486.58|490.59|486.49|16
1635239600000|2021-10-26 09:13:20|490.67|486.57|490.92|486.82|490.94|486.84|490.66|486.56|10
1635239610000|2021-10-26 09:13:30|490.91|486.81|490.91|486.81|490.92|486.82|490.9|486.8|13
1635239620000|2021-10-26 09:13:40|490.86|486.76|490.85|486.75|490.91|486.81|490.85|486.75|13
1635239630000|2021-10-26 09:13:50|490.86|486.76|490.67|486.57|490.86|486.76|490.63|486.53|20
1635239640000|2021-10-26 09:14:00|490.66|486.56|490.62|486.52|490.66|486.56|490.61|486.51|7
1635239650000|2021-10-26 09:14:10|490.63|486.53|490.63|486.53|490.68|486.58|490.62|486.52|9
1635239660000|2021-10-26 09:14:20|490.64|486.54|490.69|486.59|490.71|486.61|490.63|486.53|8
1635239670000|2021-10-26 09:14:30|490.7|486.6|490.88|486.78|490.89|486.79|490.7|486.6|11
1635239680000|2021-10-26 09:14:40|490.89|486.79|490.83|486.73|490.9|486.8|490.8|486.7|4
1635239690000|2021-10-26 09:14:50|490.82|486.72|490.8|486.7|490.82|486.72|490.8|486.7|2
1635239700000|2021-10-26 09:15:00|490.81|486.71|490.89|486.79|490.89|486.79|490.79|486.69|6
1635239710000|2021-10-26 09:15:10|490.9|486.8|490.97|486.87|491|486.9|490.87|486.77|10
1635239720000|2021-10-26 09:15:20|490.96|486.86|490.96|486.86|491.01|486.91|490.9|486.8|18
1635239730000|2021-10-26 09:15:30|490.97|486.87|491.02|486.92|491.04|486.94|490.89|486.79|7
1635239740000|2021-10-26 09:15:40|490.96|486.86|491.03|486.93|491.04|486.94|490.96|486.86|6
1635239750000|2021-10-26 09:15:50|491.04|486.94|491.07|486.97|491.08|486.98|490.98|486.88|10
1635239760000|2021-10-26 09:16:00|491.09|486.99|491.09|486.99|491.1|487|491.08|486.98|4
1635239770000|2021-10-26 09:16:10|491.08|486.98|491.16|487.06|491.16|487.06|491.08|486.98|5
1635239780000|2021-10-26 09:16:20|491.15|487.05|491.24|487.14|491.28|487.18|491.15|487.05|11
1635239790000|2021-10-26 09:16:30|491.22|487.12|491.16|487.06|491.22|487.12|491.14|487.04|10
1635239800000|2021-10-26 09:16:40|491.18|487.08|491.25|487.15|491.27|487.17|491.09|486.99|22
1635239810000|2021-10-26 09:16:50|491.24|487.14|491.1|487|491.24|487.14|491.1|487|11
1635239820000|2021-10-26 09:17:00|491.09|486.99|491.18|487.08|491.2|487.1|491.09|486.99|13
1635239830000|2021-10-26 09:17:10|491.17|487.07|491.17|487.07|491.19|487.09|491.17|487.07|4
1635239840000|2021-10-26 09:17:20|491.18|487.08|491.03|486.93|491.19|487.09|491.03|486.93|16
1635239850000|2021-10-26 09:17:30|491.02|486.92|490.85|486.75|491.02|486.92|490.85|486.75|17
1635239860000|2021-10-26 09:17:40|490.86|486.76|490.74|486.64|490.86|486.76|490.72|486.62|12
1635239870000|2021-10-26 09:17:50|490.73|486.63|490.76|486.66|490.76|486.66|490.71|486.61|9
1635239880000|2021-10-26 09:18:00|490.65|486.55|490.62|486.52|490.68|486.58|490.61|486.51|9
1635239890000|2021-10-26 09:18:10|490.61|486.51|490.61|486.51|490.61|486.51|490.61|486.51|1
1635239900000|2021-10-26 09:18:20|490.62|486.52|490.8|486.7|490.8|486.7|490.6|486.5|12
1635239910000|2021-10-26 09:18:30|490.75|486.65|490.74|486.64|490.8|486.7|490.73|486.63|8
1635239920000|2021-10-26 09:18:40|490.79|486.69|490.8|486.7|490.81|486.71|490.79|486.69|4
1635239930000|2021-10-26 09:18:50|490.78|486.68|490.79|486.69|490.8|486.7|490.75|486.65|12
1635239940000|2021-10-26 09:19:00|490.8|486.7|490.78|486.68|490.81|486.71|490.66|486.56|12
1635239950000|2021-10-26 09:19:10|490.8|486.7|490.81|486.71|490.81|486.71|490.78|486.68|4
1635239960000|2021-10-26 09:19:20|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1635239980000|2021-10-26 09:19:40|490.81|486.71|490.81|486.71|490.87|486.77|490.81|486.71|4
1635239990000|2021-10-26 09:19:50|490.8|486.7|490.67|486.57|490.81|486.71|490.67|486.57|13
1635240000000|2021-10-26 09:20:00|490.68|486.58|490.78|486.68|490.81|486.71|490.67|486.57|10
1635240010000|2021-10-26 09:20:10|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1635240020000|2021-10-26 09:20:20|490.79|486.69|490.64|486.54|490.79|486.69|490.64|486.54|14
1635240030000|2021-10-26 09:20:30|490.66|486.56|490.66|486.56|490.66|486.56|490.66|486.56|1
1635240040000|2021-10-26 09:20:40|490.63|486.53|490.73|486.63|490.73|486.63|490.63|486.53|5
1635240050000|2021-10-26 09:20:50|490.8|486.7|490.96|486.86|490.96|486.86|490.8|486.7|4
1635240060000|2021-10-26 09:21:00|491|486.9|490.97|486.87|491|486.9|490.97|486.87|5
1635240070000|2021-10-26 09:21:10|490.99|486.89|490.99|486.89|491|486.9|490.99|486.89|3
1635240080000|2021-10-26 09:21:20|491|486.9|490.99|486.89|491|486.9|490.99|486.89|2
1635240090000|2021-10-26 09:21:30|491|486.9|490.98|486.88|491|486.9|490.98|486.88|5
1635240100000|2021-10-26 09:21:40|491|486.9|491.06|486.96|491.06|486.96|491|486.9|3
1635240110000|2021-10-26 09:21:50|491.08|486.98|491.26|487.16|491.26|487.16|491.08|486.98|11
1635240120000|2021-10-26 09:22:00|491.27|487.17|491.34|487.24|491.35|487.25|491.27|487.17|12
1635240130000|2021-10-26 09:22:10|491.33|487.23|491.21|487.11|491.34|487.24|491.21|487.11|16
1635240140000|2021-10-26 09:22:20|491.18|487.08|491.11|487.01|491.22|487.12|491.11|487.01|11
1635240150000|2021-10-26 09:22:30|491.12|487.02|491.12|487.02|491.13|487.03|491.11|487.01|6
1635240160000|2021-10-26 09:22:40|491.11|487.01|491.12|487.02|491.12|487.02|491.11|487.01|2
1635240170000|2021-10-26 09:22:50|491.09|486.99|490.86|486.76|491.1|487|490.86|486.76|8
1635240180000|2021-10-26 09:23:00|490.87|486.77|490.84|486.74|490.87|486.77|490.82|486.72|9
1635240190000|2021-10-26 09:23:10|490.85|486.75|490.79|486.69|490.85|486.75|490.79|486.69|15
1635240200000|2021-10-26 09:23:20|490.78|486.68|490.78|486.68|490.78|486.68|490.78|486.68|1
1635240210000|2021-10-26 09:23:30|490.82|486.72|490.78|486.68|490.82|486.72|490.78|486.68|3
1635240230000|2021-10-26 09:23:50|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1635240240000|2021-10-26 09:24:00|490.81|486.71|490.81|486.71|490.82|486.72|490.78|486.68|8
1635240250000|2021-10-26 09:24:10|490.86|486.76|490.87|486.77|490.91|486.81|490.85|486.75|11
1635240260000|2021-10-26 09:24:20|490.89|486.79|490.9|486.8|490.9|486.8|490.81|486.71|9
1635240270000|2021-10-26 09:24:30|490.91|486.81|490.92|486.82|490.93|486.83|490.9|486.8|12
1635240280000|2021-10-26 09:24:40|490.9|486.8|490.91|486.81|490.95|486.85|490.9|486.8|13
1635240290000|2021-10-26 09:24:50|490.9|486.8|491.05|486.95|491.05|486.95|490.9|486.8|9
1635240300000|2021-10-26 09:25:00|491.06|486.96|491.14|487.04|491.19|487.09|491.06|486.96|26
1635240310000|2021-10-26 09:25:10|491.15|487.05|491.14|487.04|491.2|487.1|491.12|487.02|13
1635240320000|2021-10-26 09:25:20|491.15|487.05|491.03|486.93|491.15|487.05|491.03|486.93|8
1635240330000|2021-10-26 09:25:30|491.02|486.92|491.06|486.96|491.06|486.96|491.02|486.92|2
1635240340000|2021-10-26 09:25:40|491.08|486.98|491.04|486.94|491.09|486.99|491.03|486.93|10
1635240350000|2021-10-26 09:25:50|491.09|486.99|491.09|486.99|491.1|487|491.09|486.99|7
1635240360000|2021-10-26 09:26:00|491.08|486.98|491.1|487|491.11|487.01|491.08|486.98|7
1635240370000|2021-10-26 09:26:10|491.11|487.01|491.09|486.99|491.12|487.02|491.05|486.95|6
1635240380000|2021-10-26 09:26:20|491.11|487.01|491.29|487.19|491.29|487.19|491.1|487|24
1635240390000|2021-10-26 09:26:30|491.31|487.21|491.28|487.18|491.31|487.21|491.22|487.12|15
1635240400000|2021-10-26 09:26:40|491.27|487.17|491.28|487.18|491.29|487.19|491.2|487.1|10
1635240410000|2021-10-26 09:26:50|491.3|487.2|491.24|487.14|491.32|487.22|491.2|487.1|14
1635240420000|2021-10-26 09:27:00|491.25|487.15|491.29|487.19|491.29|487.19|491.25|487.15|7
1635240430000|2021-10-26 09:27:10|491.28|487.18|491.3|487.2|491.3|487.2|491.26|487.16|12
1635240440000|2021-10-26 09:27:20|491.29|487.19|491.44|487.34|491.45|487.35|491.29|487.19|12
1635240450000|2021-10-26 09:27:30|491.47|487.37|491.4|487.3|491.5|487.4|491.34|487.24|17
1635240460000|2021-10-26 09:27:40|491.39|487.29|491.4|487.3|491.4|487.3|491.39|487.29|2
1635240470000|2021-10-26 09:27:50|491.41|487.31|491.39|487.29|491.41|487.31|491.39|487.29|10
1635240480000|2021-10-26 09:28:00|491.46|487.36|491.47|487.37|491.47|487.37|491.46|487.36|2
1635240490000|2021-10-26 09:28:10|491.49|487.39|491.44|487.34|491.49|487.39|491.38|487.28|7
1635240500000|2021-10-26 09:28:20|491.49|487.39|491.49|487.39|491.49|487.39|491.37|487.27|7
1635240510000|2021-10-26 09:28:30|491.46|487.36|491.5|487.4|491.5|487.4|491.45|487.35|10
1635240520000|2021-10-26 09:28:40|491.49|487.39|491.5|487.4|491.5|487.4|491.49|487.39|2
1635240530000|2021-10-26 09:28:50|491.47|487.37|491.47|487.37|491.47|487.37|491.47|487.37|1
1635240540000|2021-10-26 09:29:00|491.46|487.36|491.47|487.37|491.47|487.37|491.46|487.36|2
1635240560000|2021-10-26 09:29:20|491.5|487.4|491.47|487.37|491.5|487.4|491.47|487.37|2
1635240570000|2021-10-26 09:29:30|491.5|487.4|491.47|487.37|491.5|487.4|491.41|487.31|5
1635240580000|2021-10-26 09:29:40|491.38|487.28|491.34|487.24|491.4|487.3|491.31|487.21|12
1635240590000|2021-10-26 09:29:50|491.33|487.23|491.22|487.12|491.33|487.23|491.22|487.12|7
1635240600000|2021-10-26 09:30:00|491.23|487.13|491.23|487.13|491.29|487.19|491.23|487.13|11
1635240610000|2021-10-26 09:30:10|491.22|487.12|491.47|487.37|491.47|487.37|491.22|487.12|13
1635240620000|2021-10-26 09:30:20|491.48|487.38|491.6|487.5|491.6|487.5|491.48|487.38|3
1635240630000|2021-10-26 09:30:30|491.57|487.47|491.7|487.6|491.76|487.66|491.57|487.47|9
1635240650000|2021-10-26 09:30:50|491.6|487.5|491.58|487.48|491.6|487.5|491.58|487.48|3
1635240660000|2021-10-26 09:31:00|491.59|487.49|491.58|487.48|491.59|487.49|491.58|487.48|6
1635240670000|2021-10-26 09:31:10|491.59|487.49|491.59|487.49|491.66|487.56|491.59|487.49|3
1635240680000|2021-10-26 09:31:20|491.6|487.5|491.58|487.48|491.6|487.5|491.58|487.48|2
1635240690000|2021-10-26 09:31:30|491.54|487.44|491.44|487.34|491.54|487.44|491.44|487.34|13
1635240700000|2021-10-26 09:31:40|491.43|487.33|491.4|487.3|491.43|487.33|491.4|487.3|3
1635240710000|2021-10-26 09:31:50|491.39|487.29|491.26|487.16|491.4|487.3|491.2|487.1|15
1635240720000|2021-10-26 09:32:00|491.33|487.23|491.3|487.2|491.4|487.3|491.3|487.2|11
1635240730000|2021-10-26 09:32:10|491.34|487.24|491.34|487.24|491.34|487.24|491.34|487.24|1
1635240740000|2021-10-26 09:32:20|491.3|487.2|491.18|487.08|491.31|487.21|491.18|487.08|10
1635240750000|2021-10-26 09:32:30|491.17|487.07|491.14|487.04|491.17|487.07|491.14|487.04|3
1635240760000|2021-10-26 09:32:40|491.12|487.02|491.09|486.99|491.12|487.02|491.05|486.95|10
1635240770000|2021-10-26 09:32:50|491|486.9|491|486.9|491|486.9|491|486.9|1
1635240780000|2021-10-26 09:33:00|491.05|486.95|490.97|486.87|491.08|486.98|490.96|486.86|8
1635240790000|2021-10-26 09:33:10|491.02|486.92|490.93|486.83|491.05|486.95|490.91|486.81|10
1635240800000|2021-10-26 09:33:20|490.95|486.85|490.87|486.77|490.96|486.86|490.83|486.73|12
1635240810000|2021-10-26 09:33:30|490.85|486.75|490.79|486.69|490.85|486.75|490.79|486.69|5
1635240820000|2021-10-26 09:33:40|490.83|486.73|490.94|486.84|490.96|486.86|490.81|486.71|7
1635240830000|2021-10-26 09:33:50|490.98|486.88|490.99|486.89|491|486.9|490.98|486.88|4
1635240840000|2021-10-26 09:34:00|491|486.9|490.92|486.82|491.12|487.02|490.91|486.81|14
1635240850000|2021-10-26 09:34:10|490.9|486.8|490.71|486.61|491|486.9|490.69|486.59|12
1635240860000|2021-10-26 09:34:20|490.72|486.62|490.73|486.63|490.85|486.75|490.72|486.62|17
1635240870000|2021-10-26 09:34:30|490.74|486.64|490.68|486.58|490.79|486.69|490.64|486.54|11
1635240880000|2021-10-26 09:34:40|490.66|486.56|490.72|486.62|490.74|486.64|490.65|486.55|10
1635240890000|2021-10-26 09:34:50|490.65|486.55|490.63|486.53|490.68|486.58|490.62|486.52|5
1635240900000|2021-10-26 09:35:00|490.62|486.52|490.62|486.52|490.65|486.55|490.62|486.52|4
1635240910000|2021-10-26 09:35:10|490.65|486.55|490.62|486.52|490.65|486.55|490.62|486.52|5
1635240920000|2021-10-26 09:35:20|490.65|486.55|490.65|486.55|490.65|486.55|490.65|486.55|1
1635240930000|2021-10-26 09:35:30|490.63|486.53|490.64|486.54|490.69|486.59|490.55|486.45|11
1635240940000|2021-10-26 09:35:40|490.6|486.5|490.6|486.5|490.7|486.6|490.58|486.48|7
1635240950000|2021-10-26 09:35:50|490.58|486.48|490.8|486.7|490.8|486.7|490.58|486.48|6
1635240960000|2021-10-26 09:36:00|490.9|486.8|490.8|486.7|490.9|486.8|490.8|486.7|6
1635240970000|2021-10-26 09:36:10|490.7|486.6|490.8|486.7|490.8|486.7|490.7|486.6|4
1635240980000|2021-10-26 09:36:20|490.9|486.8|490.79|486.69|490.9|486.8|490.79|486.69|4
1635240990000|2021-10-26 09:36:30|490.8|486.7|490.69|486.59|490.8|486.7|490.69|486.59|10
1635241000000|2021-10-26 09:36:40|490.7|486.6|490.73|486.63|490.73|486.63|490.68|486.58|7
1635241010000|2021-10-26 09:36:50|490.7|486.6|490.66|486.56|490.7|486.6|490.6|486.5|3
1635241020000|2021-10-26 09:37:00|490.7|486.6|490.64|486.54|490.7|486.6|490.64|486.54|3
1635241030000|2021-10-26 09:37:10|490.63|486.53|490.63|486.53|490.64|486.54|490.63|486.53|5
1635241040000|2021-10-26 09:37:20|490.61|486.51|490.73|486.63|490.75|486.65|490.6|486.5|14
1635241050000|2021-10-26 09:37:30|490.62|486.52|490.65|486.55|490.67|486.57|490.62|486.52|4
1635241060000|2021-10-26 09:37:40|490.68|486.58|490.72|486.62|490.74|486.64|490.68|486.58|16
1635241070000|2021-10-26 09:37:50|490.7|486.6|490.68|486.58|490.72|486.62|490.67|486.57|8
1635241080000|2021-10-26 09:38:00|490.69|486.59|490.62|486.52|490.69|486.59|490.62|486.52|8
1635241090000|2021-10-26 09:38:10|490.65|486.55|490.66|486.56|490.66|486.56|490.63|486.53|4
1635241100000|2021-10-26 09:38:20|490.72|486.62|490.77|486.67|490.77|486.67|490.63|486.53|8
1635241110000|2021-10-26 09:38:30|490.67|486.57|490.65|486.55|490.67|486.57|490.65|486.55|2
1635241120000|2021-10-26 09:38:40|490.66|486.56|490.64|486.54|490.74|486.64|490.6|486.5|8
1635241130000|2021-10-26 09:38:50|490.6|486.5|490.53|486.43|490.64|486.54|490.53|486.43|5
1635241140000|2021-10-26 09:39:00|490.55|486.45|490.6|486.5|490.66|486.56|490.55|486.45|8
1635241150000|2021-10-26 09:39:10|490.61|486.51|490.58|486.48|490.61|486.51|490.58|486.48|3
1635241160000|2021-10-26 09:39:20|490.56|486.46|490.54|486.44|490.58|486.48|490.54|486.44|7
1635241170000|2021-10-26 09:39:30|490.57|486.47|490.54|486.44|490.57|486.47|490.49|486.39|5
1635241180000|2021-10-26 09:39:40|490.51|486.41|490.47|486.37|490.6|486.5|490.47|486.37|6
1635241190000|2021-10-26 09:39:50|490.5|486.4|490.46|486.36|490.56|486.46|490.46|486.36|3
1635241200000|2021-10-26 09:40:00|490.43|486.33|490.56|486.46|490.56|486.46|490.4|486.3|6
1635241210000|2021-10-26 09:40:10|490.46|486.36|490.45|486.35|490.46|486.36|490.44|486.34|7
1635241220000|2021-10-26 09:40:20|490.44|486.34|490.4|486.3|490.44|486.34|490.4|486.3|6
1635241230000|2021-10-26 09:40:30|490.43|486.33|490.4|486.3|490.43|486.33|490.4|486.3|7
1635241240000|2021-10-26 09:40:40|490.42|486.32|490.6|486.5|490.6|486.5|490.42|486.32|5
1635241250000|2021-10-26 09:40:50|490.59|486.49|490.59|486.49|490.59|486.49|490.59|486.49|1
1635241260000|2021-10-26 09:41:00|490.6|486.5|490.55|486.45|490.6|486.5|490.55|486.45|4
1635241270000|2021-10-26 09:41:10|490.57|486.47|490.57|486.47|490.7|486.6|490.54|486.44|15
1635241280000|2021-10-26 09:41:20|490.53|486.43|490.53|486.43|490.66|486.56|490.53|486.43|13
1635241290000|2021-10-26 09:41:30|490.54|486.44|490.55|486.45|490.56|486.46|490.54|486.44|3
1635241300000|2021-10-26 09:41:40|490.56|486.46|490.57|486.47|490.57|486.47|490.53|486.43|4
1635241310000|2021-10-26 09:41:50|490.56|486.46|490.59|486.49|490.59|486.49|490.56|486.46|2
1635241320000|2021-10-26 09:42:00|490.56|486.46|490.57|486.47|490.57|486.47|490.54|486.44|3
1635241330000|2021-10-26 09:42:10|490.61|486.51|490.53|486.43|490.61|486.51|490.53|486.43|2
1635241340000|2021-10-26 09:42:20|490.59|486.49|490.62|486.52|490.62|486.52|490.57|486.47|4
1635241350000|2021-10-26 09:42:30|490.65|486.55|490.65|486.55|490.65|486.55|490.65|486.55|1
1635241360000|2021-10-26 09:42:40|490.59|486.49|490.54|486.44|490.59|486.49|490.54|486.44|2
1635241370000|2021-10-26 09:42:50|490.53|486.43|490.58|486.48|490.58|486.48|490.53|486.43|7
1635241380000|2021-10-26 09:43:00|490.56|486.46|490.52|486.42|490.58|486.48|490.52|486.42|4
1635241390000|2021-10-26 09:43:10|490.58|486.48|490.63|486.53|490.63|486.53|490.53|486.43|9
1635241400000|2021-10-26 09:43:20|490.57|486.47|490.69|486.59|490.74|486.64|490.57|486.47|6
1635241410000|2021-10-26 09:43:30|490.67|486.57|490.7|486.6|490.7|486.6|490.67|486.57|2
1635241420000|2021-10-26 09:43:40|490.67|486.57|490.64|486.54|490.7|486.6|490.64|486.54|4
1635241430000|2021-10-26 09:43:50|490.71|486.61|490.64|486.54|490.71|486.61|490.64|486.54|2
1635241440000|2021-10-26 09:44:00|490.66|486.56|490.68|486.58|490.7|486.6|490.66|486.56|6
1635241450000|2021-10-26 09:44:10|490.7|486.6|490.64|486.54|490.72|486.62|490.62|486.52|8
1635241460000|2021-10-26 09:44:20|490.68|486.58|490.66|486.56|490.68|486.58|490.66|486.56|4
1635241470000|2021-10-26 09:44:30|490.65|486.55|490.65|486.55|490.65|486.55|490.64|486.54|3
1635241480000|2021-10-26 09:44:40|490.64|486.54|490.55|486.45|490.68|486.58|490.55|486.45|12
1635241490000|2021-10-26 09:44:50|490.54|486.44|490.58|486.48|490.58|486.48|490.54|486.44|4
1635241500000|2021-10-26 09:45:00|490.5|486.4|490.58|486.48|490.58|486.48|490.5|486.4|4
1635241510000|2021-10-26 09:45:10|490.5|486.4|490.54|486.44|490.6|486.5|490.5|486.4|6
1635241520000|2021-10-26 09:45:20|490.6|486.5|490.7|486.6|490.7|486.6|490.6|486.5|12
1635241530000|2021-10-26 09:45:30|490.72|486.62|490.7|486.6|490.72|486.62|490.7|486.6|4
1635241540000|2021-10-26 09:45:40|490.72|486.62|490.62|486.52|490.72|486.62|490.62|486.52|7
1635241550000|2021-10-26 09:45:50|490.6|486.5|490.5|486.4|490.7|486.6|490.5|486.4|10
1635241570000|2021-10-26 09:46:10|490.49|486.39|490.49|486.39|490.49|486.39|490.49|486.39|1
1635241580000|2021-10-26 09:46:20|490.5|486.4|490.5|486.4|490.5|486.4|490.49|486.39|3
1635241590000|2021-10-26 09:46:30|490.51|486.41|490.5|486.4|490.51|486.41|490.48|486.38|4
1635241600000|2021-10-26 09:46:40|490.49|486.39|490.49|486.39|490.49|486.39|490.49|486.39|1
1635241610000|2021-10-26 09:46:50|490.5|486.4|490.45|486.35|490.5|486.4|490.44|486.34|7
1635241620000|2021-10-26 09:47:00|490.44|486.34|490.4|486.3|490.45|486.35|490.4|486.3|5
1635241630000|2021-10-26 09:47:10|490.41|486.31|490.4|486.3|490.41|486.31|490.4|486.3|4
1635241640000|2021-10-26 09:47:20|490.35|486.25|490.31|486.21|490.4|486.3|490.31|486.21|9
1635241650000|2021-10-26 09:47:30|490.28|486.18|490.18|486.08|490.31|486.21|490.18|486.08|13
1635241660000|2021-10-26 09:47:40|490.21|486.11|490.18|486.08|490.22|486.12|490.18|486.08|7
1635241670000|2021-10-26 09:47:50|490.1|486|490.26|486.16|490.26|486.16|490.08|485.98|7
1635241680000|2021-10-26 09:48:00|490.28|486.18|490.39|486.29|490.41|486.31|490.26|486.16|18
1635241690000|2021-10-26 09:48:10|490.38|486.28|490.33|486.23|490.38|486.28|490.33|486.23|3
1635241700000|2021-10-26 09:48:20|490.39|486.29|490.39|486.29|490.4|486.3|490.38|486.28|4
1635241710000|2021-10-26 09:48:30|490.4|486.3|490.59|486.49|490.59|486.49|490.4|486.3|9
1635241720000|2021-10-26 09:48:40|490.58|486.48|490.67|486.57|490.67|486.57|490.58|486.48|7
1635241730000|2021-10-26 09:48:50|490.66|486.56|490.71|486.61|490.73|486.63|490.66|486.56|7
1635241740000|2021-10-26 09:49:00|490.7|486.6|490.68|486.58|490.73|486.63|490.67|486.57|11
1635241750000|2021-10-26 09:49:10|490.67|486.57|490.69|486.59|490.69|486.59|490.67|486.57|2
1635241760000|2021-10-26 09:49:20|490.78|486.68|490.78|486.68|490.78|486.68|490.78|486.68|1
1635241770000|2021-10-26 09:49:30|490.8|486.7|490.78|486.68|490.8|486.7|490.78|486.68|2
1635241780000|2021-10-26 09:49:40|490.76|486.66|490.8|486.7|490.8|486.7|490.74|486.64|12
1635241790000|2021-10-26 09:49:50|490.77|486.67|490.77|486.67|490.8|486.7|490.77|486.67|3
1635241800000|2021-10-26 09:50:00|490.8|486.7|490.6|486.5|490.8|486.7|490.6|486.5|3
1635241810000|2021-10-26 09:50:10|490.5|486.4|490.5|486.4|490.5|486.4|490.43|486.33|4
1635241820000|2021-10-26 09:50:20|490.48|486.38|490.4|486.3|490.5|486.4|490.4|486.3|3
1635241830000|2021-10-26 09:50:30|490.5|486.4|490.5|486.4|490.5|486.4|490.45|486.35|4
1635241840000|2021-10-26 09:50:40|490.48|486.38|490.6|486.5|490.6|486.5|490.45|486.35|3
1635241850000|2021-10-26 09:50:50|490.57|486.47|490.48|486.38|490.6|486.5|490.48|486.38|5
1635241860000|2021-10-26 09:51:00|490.54|486.44|490.48|486.38|490.54|486.44|490.48|486.38|4
1635241880000|2021-10-26 09:51:20|490.41|486.31|490.43|486.33|490.5|486.4|490.4|486.3|14
1635241890000|2021-10-26 09:51:30|490.4|486.3|490.34|486.24|490.4|486.3|490.34|486.24|4
1635241900000|2021-10-26 09:51:40|490.4|486.3|490.27|486.17|490.4|486.3|490.27|486.17|4
1635241910000|2021-10-26 09:51:50|490.31|486.21|490.38|486.28|490.4|486.3|490.31|486.21|8
1635241920000|2021-10-26 09:52:00|490.36|486.26|490.3|486.2|490.4|486.3|490.3|486.2|3
1635241940000|2021-10-26 09:52:20|490.26|486.16|490.37|486.27|490.37|486.27|490.26|486.16|5
1635241950000|2021-10-26 09:52:30|490.4|486.3|490.45|486.35|490.46|486.36|490.39|486.29|6
1635241960000|2021-10-26 09:52:40|490.44|486.34|490.36|486.26|490.44|486.34|490.36|486.26|6
1635241970000|2021-10-26 09:52:50|490.37|486.27|490.34|486.24|490.37|486.27|490.33|486.23|7
1635241980000|2021-10-26 09:53:00|490.37|486.27|490.18|486.08|490.37|486.27|490.17|486.07|6
1635241990000|2021-10-26 09:53:10|490.17|486.07|490.15|486.05|490.17|486.07|490.13|486.03|4
1635242000000|2021-10-26 09:53:20|490.1|486|490.1|486|490.13|486.03|490.1|486|6
1635242010000|2021-10-26 09:53:30|490.12|486.02|490.18|486.08|490.2|486.1|490.12|486.02|10
1635242020000|2021-10-26 09:53:40|490.2|486.1|490.18|486.08|490.2|486.1|490.18|486.08|3
1635242030000|2021-10-26 09:53:50|490.12|486.02|490.1|486|490.12|486.02|490.1|486|2
1635242040000|2021-10-26 09:54:00|490.09|485.99|490.09|485.99|490.1|486|490.09|485.99|3
1635242050000|2021-10-26 09:54:10|490.1|486|490.1|486|490.1|486|490.1|486|1
1635242060000|2021-10-26 09:54:20|490.09|485.99|490.11|486.01|490.12|486.02|490.09|485.99|5
1635242070000|2021-10-26 09:54:30|490.17|486.07|490.1|486|490.18|486.08|490.1|486|4
1635242080000|2021-10-26 09:54:40|490.11|486.01|490.08|485.98|490.11|486.01|490.05|485.95|9
1635242090000|2021-10-26 09:54:50|490.1|486|489.81|485.71|490.1|486|489.81|485.71|12
1635242100000|2021-10-26 09:55:00|489.8|485.7|489.85|485.75|489.85|485.75|489.75|485.65|6
1635242110000|2021-10-26 09:55:10|489.86|485.76|489.86|485.76|489.92|485.82|489.8|485.7|13
1635242120000|2021-10-26 09:55:20|489.9|485.8|489.79|485.69|489.9|485.8|489.6|485.5|9
1635242130000|2021-10-26 09:55:30|489.76|485.66|489.84|485.74|489.91|485.81|489.75|485.65|16
1635242140000|2021-10-26 09:55:40|489.89|485.79|489.85|485.75|489.89|485.79|489.7|485.6|7
1635242150000|2021-10-26 09:55:50|489.89|485.79|489.92|485.82|489.95|485.85|489.89|485.79|7
1635242160000|2021-10-26 09:56:00|489.95|485.85|489.95|485.85|489.95|485.85|489.92|485.82|3
1635242170000|2021-10-26 09:56:10|489.8|485.7|489.89|485.79|489.91|485.81|489.8|485.7|4
1635242190000|2021-10-26 09:56:30|489.8|485.7|489.9|485.8|489.9|485.8|489.8|485.7|2
1635242200000|2021-10-26 09:56:40|489.98|485.88|489.98|485.88|489.98|485.88|489.9|485.8|5
1635242210000|2021-10-26 09:56:50|489.9|485.8|489.89|485.79|489.92|485.82|489.8|485.7|4
1635242220000|2021-10-26 09:57:00|489.8|485.7|489.91|485.81|489.94|485.84|489.8|485.7|9
1635242230000|2021-10-26 09:57:10|489.9|485.8|489.94|485.84|489.94|485.84|489.9|485.8|6
1635242240000|2021-10-26 09:57:20|489.91|485.81|490.01|485.91|490.01|485.91|489.91|485.81|6
1635242250000|2021-10-26 09:57:30|489.94|485.84|489.97|485.87|489.97|485.87|489.9|485.8|9
1635242260000|2021-10-26 09:57:40|489.94|485.84|489.94|485.84|489.94|485.84|489.9|485.8|7
1635242270000|2021-10-26 09:57:50|489.9|485.8|489.9|485.8|489.92|485.82|489.9|485.8|3
1635242290000|2021-10-26 09:58:10|489.93|485.83|489.93|485.83|489.93|485.83|489.93|485.83|1
1635242300000|2021-10-26 09:58:20|489.94|485.84|489.9|485.8|489.94|485.84|489.9|485.8|2
1635242310000|2021-10-26 09:58:30|489.93|485.83|489.96|485.86|489.96|485.86|489.85|485.75|7
1635242320000|2021-10-26 09:58:40|489.9|485.8|489.98|485.88|489.98|485.88|489.88|485.78|7
1635242330000|2021-10-26 09:58:50|489.91|485.81|490|485.9|490.05|485.95|489.91|485.81|11
1635242340000|2021-10-26 09:59:00|489.91|485.81|489.92|485.82|489.98|485.88|489.91|485.81|6
1635242350000|2021-10-26 09:59:10|489.9|485.8|490.11|486.01|490.11|486.01|489.9|485.8|8
1635242360000|2021-10-26 09:59:20|490.16|486.06|490.2|486.1|490.2|486.1|490.13|486.03|19
1635242370000|2021-10-26 09:59:30|490.19|486.09|490.18|486.08|490.21|486.11|490.17|486.07|13
1635242380000|2021-10-26 09:59:40|490.19|486.09|490.2|486.1|490.24|486.14|490.16|486.06|10
1635242390000|2021-10-26 09:59:50|490.19|486.09|490.22|486.12|490.24|486.14|490.18|486.08|10
1635242400000|2021-10-26 10:00:00|490.16|486.06|490.14|486.04|490.16|486.06|490.1|486|16
1635242410000|2021-10-26 10:00:10|490.2|486.1|490.44|486.34|490.44|486.34|490.2|486.1|11
1635242420000|2021-10-26 10:00:20|490.4|486.3|490.7|486.6|490.7|486.6|490.33|486.23|14
1635242430000|2021-10-26 10:00:30|490.64|486.54|490.64|486.54|490.64|486.54|490.64|486.54|1
1635242440000|2021-10-26 10:00:40|490.7|486.6|490.7|486.6|490.74|486.64|490.7|486.6|4
1635242450000|2021-10-26 10:00:50|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1635242460000|2021-10-26 10:01:00|490.85|486.75|490.9|486.8|490.9|486.8|490.85|486.75|2
1635242470000|2021-10-26 10:01:10|490.87|486.77|490.9|486.8|490.91|486.81|490.87|486.77|4
1635242480000|2021-10-26 10:01:20|490.92|486.82|490.91|486.81|490.92|486.82|490.9|486.8|4
1635242490000|2021-10-26 10:01:30|490.9|486.8|490.8|486.7|490.9|486.8|490.8|486.7|4
1635242500000|2021-10-26 10:01:40|490.75|486.65|490.75|486.65|490.75|486.65|490.75|486.65|1
1635242510000|2021-10-26 10:01:50|490.74|486.64|490.74|486.64|490.74|486.64|490.74|486.64|1
1635242520000|2021-10-26 10:02:00|490.69|486.59|490.62|486.52|490.7|486.6|490.62|486.52|6
1635242530000|2021-10-26 10:02:10|490.6|486.5|490.5|486.4|490.6|486.5|490.5|486.4|3
1635242540000|2021-10-26 10:02:20|490.45|486.35|490.48|486.38|490.53|486.43|490.43|486.33|9
1635242550000|2021-10-26 10:02:30|490.47|486.37|490.43|486.33|490.47|486.37|490.43|486.33|3
1635242560000|2021-10-26 10:02:40|490.41|486.31|490.43|486.33|490.47|486.37|490.41|486.31|4
1635242570000|2021-10-26 10:02:50|490.39|486.29|490.1|486|490.4|486.3|490.1|486|20
1635242580000|2021-10-26 10:03:00|490.11|486.01|490.03|485.93|490.11|486.01|490.01|485.91|13
1635242590000|2021-10-26 10:03:10|490.04|485.94|490.07|485.97|490.07|485.97|490.04|485.94|3
1635242600000|2021-10-26 10:03:20|490.1|486|490.1|486|490.12|486.02|490.09|485.99|8
1635242610000|2021-10-26 10:03:30|490.09|485.99|490.09|485.99|490.09|485.99|490.09|485.99|1
1635242620000|2021-10-26 10:03:40|490.1|486|490.15|486.05|490.15|486.05|490.09|485.99|6
1635242630000|2021-10-26 10:03:50|490.12|486.02|490.2|486.1|490.21|486.11|490.11|486.01|12
1635242640000|2021-10-26 10:04:00|490.21|486.11|490.28|486.18|490.28|486.18|490.2|486.1|8
1635242650000|2021-10-26 10:04:10|490.21|486.11|490.28|486.18|490.29|486.19|490.21|486.11|6
1635242660000|2021-10-26 10:04:20|490.27|486.17|490.29|486.19|490.3|486.2|490.2|486.1|13
1635242670000|2021-10-26 10:04:30|490.28|486.18|490.22|486.12|490.29|486.19|490.2|486.1|9
1635242680000|2021-10-26 10:04:40|490.21|486.11|490.21|486.11|490.22|486.12|490.18|486.08|5
1635242690000|2021-10-26 10:04:50|490.24|486.14|490.22|486.12|490.24|486.14|490.22|486.12|2
1635242700000|2021-10-26 10:05:00|490.2|486.1|490.13|486.03|490.2|486.1|490.11|486.01|11
1635242710000|2021-10-26 10:05:10|490.1|486|490.03|485.93|490.1|486|490.03|485.93|4
1635242730000|2021-10-26 10:05:30|490.04|485.94|490.06|485.96|490.08|485.98|490.04|485.94|10
1635242740000|2021-10-26 10:05:40|490.02|485.92|490.02|485.92|490.04|485.94|490.02|485.92|4
1635242750000|2021-10-26 10:05:50|489.89|485.79|489.9|485.8|489.9|485.8|489.88|485.78|3
1635242760000|2021-10-26 10:06:00|489.88|485.78|489.88|485.78|489.88|485.78|489.88|485.78|1
1635242770000|2021-10-26 10:06:10|489.94|485.84|489.94|485.84|489.94|485.84|489.94|485.84|1
1635242780000|2021-10-26 10:06:20|489.9|485.8|489.98|485.88|489.98|485.88|489.9|485.8|2
1635242790000|2021-10-26 10:06:30|489.96|485.86|489.98|485.88|489.98|485.88|489.96|485.86|2
1635242800000|2021-10-26 10:06:40|489.99|485.89|489.94|485.84|489.99|485.89|489.94|485.84|3
1635242810000|2021-10-26 10:06:50|489.97|485.87|489.97|485.87|489.97|485.87|489.97|485.87|1
1635242820000|2021-10-26 10:07:00|489.95|485.85|489.95|485.85|489.95|485.85|489.95|485.85|1
1635242830000|2021-10-26 10:07:10|489.99|485.89|490|485.9|490|485.9|489.99|485.89|2
1635242840000|2021-10-26 10:07:20|490.02|485.92|489.99|485.89|490.02|485.92|489.99|485.89|7
1635242850000|2021-10-26 10:07:30|489.97|485.87|489.93|485.83|489.97|485.87|489.93|485.83|2
1635242860000|2021-10-26 10:07:40|489.97|485.87|489.97|485.87|489.97|485.87|489.97|485.87|1
1635242870000|2021-10-26 10:07:50|489.93|485.83|489.97|485.87|489.97|485.87|489.93|485.83|2
1635242880000|2021-10-26 10:08:00|489.94|485.84|489.88|485.78|489.94|485.84|489.87|485.77|12
1635242890000|2021-10-26 10:08:10|489.89|485.79|489.89|485.79|489.9|485.8|489.89|485.79|3
1635242900000|2021-10-26 10:08:20|489.85|485.75|489.89|485.79|489.89|485.79|489.84|485.74|5
1635242910000|2021-10-26 10:08:30|489.88|485.78|489.89|485.79|489.89|485.79|489.88|485.78|2
1635242920000|2021-10-26 10:08:40|489.88|485.78|489.88|485.78|489.89|485.79|489.88|485.78|3
1635242930000|2021-10-26 10:08:50|489.87|485.77|489.86|485.76|489.87|485.77|489.86|485.76|2
1635242950000|2021-10-26 10:09:10|489.78|485.68|489.87|485.77|489.9|485.8|489.78|485.68|8
1635242960000|2021-10-26 10:09:20|489.86|485.76|489.83|485.73|489.9|485.8|489.75|485.65|5
1635242970000|2021-10-26 10:09:30|489.77|485.67|489.77|485.67|489.77|485.67|489.77|485.67|1
1635242980000|2021-10-26 10:09:40|489.76|485.66|489.76|485.66|489.76|485.66|489.76|485.66|1
1635242990000|2021-10-26 10:09:50|489.75|485.65|489.85|485.75|489.85|485.75|489.73|485.63|3
1635243000000|2021-10-26 10:10:00|489.78|485.68|489.78|485.68|489.82|485.72|489.7|485.6|20
1635243010000|2021-10-26 10:10:10|489.77|485.67|489.76|485.66|489.84|485.74|489.71|485.61|21
1635243020000|2021-10-26 10:10:20|489.75|485.65|489.75|485.65|489.75|485.65|489.7|485.6|4
1635243030000|2021-10-26 10:10:30|489.76|485.66|489.75|485.65|489.78|485.68|489.74|485.64|5
1635243040000|2021-10-26 10:10:40|489.71|485.61|489.69|485.59|489.73|485.63|489.69|485.59|15
1635243050000|2021-10-26 10:10:50|489.68|485.58|489.6|485.5|489.7|485.6|489.58|485.48|14
1635243060000|2021-10-26 10:11:00|489.63|485.53|489.35|485.25|489.63|485.53|489.32|485.22|14
1635243070000|2021-10-26 10:11:10|489.34|485.24|489.27|485.17|489.34|485.24|489.27|485.17|7
1635243080000|2021-10-26 10:11:20|489.28|485.18|489.18|485.08|489.28|485.18|489.15|485.05|16
1635243090000|2021-10-26 10:11:30|489.15|485.05|489.1|485|489.15|485.05|489.1|485|7
1635243100000|2021-10-26 10:11:40|489.07|484.97|489.09|484.99|489.09|484.99|489.07|484.97|3
1635243110000|2021-10-26 10:11:50|489.08|484.98|488.9|484.8|489.1|485|488.87|484.77|20
1635243120000|2021-10-26 10:12:00|488.8|484.7|488.81|484.71|488.9|484.8|488.8|484.7|11
1635243130000|2021-10-26 10:12:10|488.83|484.73|488.79|484.69|488.85|484.75|488.79|484.69|10
1635243140000|2021-10-26 10:12:20|488.83|484.73|488.83|484.73|488.83|484.73|488.75|484.65|12
1635243150000|2021-10-26 10:12:30|488.8|484.7|488.58|484.48|488.8|484.7|488.56|484.46|19
1635243160000|2021-10-26 10:12:40|488.59|484.49|488.51|484.41|488.59|484.49|488.5|484.4|13
1635243170000|2021-10-26 10:12:50|488.52|484.42|488.46|484.36|488.53|484.43|488.46|484.36|10
1635243180000|2021-10-26 10:13:00|488.51|484.41|488.44|484.34|488.52|484.42|488.44|484.34|10
1635243190000|2021-10-26 10:13:10|488.43|484.33|488.35|484.25|488.44|484.34|488.32|484.22|19
1635243200000|2021-10-26 10:13:20|488.37|484.27|488.33|484.23|488.37|484.27|488.29|484.19|15
1635243210000|2021-10-26 10:13:30|488.32|484.22|488.27|484.17|488.34|484.24|488.27|484.17|12
1635243220000|2021-10-26 10:13:40|488.32|484.22|488.3|484.2|488.34|484.24|488.3|484.2|15
1635243230000|2021-10-26 10:13:50|488.32|484.22|488.39|484.29|488.39|484.29|488.32|484.22|11
1635243240000|2021-10-26 10:14:00|488.38|484.28|488.38|484.28|488.39|484.29|488.34|484.24|15
1635243250000|2021-10-26 10:14:10|488.37|484.27|488.38|484.28|488.38|484.28|488.37|484.27|2
1635243260000|2021-10-26 10:14:20|488.37|484.27|488.38|484.28|488.38|484.28|488.37|484.27|2
1635243270000|2021-10-26 10:14:30|488.37|484.27|488.38|484.28|488.39|484.29|488.31|484.21|16
1635243280000|2021-10-26 10:14:40|488.37|484.27|488.38|484.28|488.39|484.29|488.33|484.23|18
1635243290000|2021-10-26 10:14:50|488.36|484.26|488.34|484.24|488.38|484.28|488.32|484.22|10
1635243300000|2021-10-26 10:15:00|488.31|484.21|488.48|484.38|488.49|484.39|488.3|484.2|14
1635243310000|2021-10-26 10:15:10|488.49|484.39|488.69|484.59|488.69|484.59|488.49|484.39|20
1635243320000|2021-10-26 10:15:20|488.7|484.6|488.73|484.63|488.73|484.63|488.69|484.59|10
1635243330000|2021-10-26 10:15:30|488.81|484.71|488.82|484.72|488.84|484.74|488.81|484.71|6
1635243340000|2021-10-26 10:15:40|488.84|484.74|488.87|484.77|488.87|484.77|488.84|484.74|7
1635243350000|2021-10-26 10:15:50|488.97|484.87|488.92|484.82|488.98|484.88|488.9|484.8|7
1635243360000|2021-10-26 10:16:00|488.9|484.8|488.9|484.8|488.95|484.85|488.9|484.8|8
1635243370000|2021-10-26 10:16:10|488.92|484.82|488.88|484.78|488.92|484.82|488.88|484.78|9
1635243380000|2021-10-26 10:16:20|488.87|484.77|488.85|484.75|488.87|484.77|488.85|484.75|2
1635243390000|2021-10-26 10:16:30|488.81|484.71|488.63|484.53|488.82|484.72|488.63|484.53|10
1635243400000|2021-10-26 10:16:40|488.62|484.52|488.6|484.5|488.62|484.52|488.6|484.5|3
1635243410000|2021-10-26 10:16:50|488.59|484.49|488.49|484.39|488.59|484.49|488.47|484.37|16
1635243420000|2021-10-26 10:17:00|488.51|484.41|488.6|484.5|488.6|484.5|488.46|484.36|15
1635243430000|2021-10-26 10:17:10|488.59|484.49|488.59|484.49|488.6|484.5|488.58|484.48|5
1635243440000|2021-10-26 10:17:20|488.58|484.48|488.67|484.57|488.68|484.58|488.58|484.48|9
1635243450000|2021-10-26 10:17:30|488.61|484.51|488.61|484.51|488.61|484.51|488.61|484.51|1
1635243460000|2021-10-26 10:17:40|488.6|484.5|488.63|484.53|488.65|484.55|488.6|484.5|5
1635243470000|2021-10-26 10:17:50|488.69|484.59|488.69|484.59|488.69|484.59|488.69|484.59|1
1635243480000|2021-10-26 10:18:00|488.71|484.61|488.71|484.61|488.72|484.62|488.7|484.6|5
1635243490000|2021-10-26 10:18:10|488.72|484.62|489.02|484.92|489.02|484.92|488.7|484.6|23
1635243500000|2021-10-26 10:18:20|489.05|484.95|489|484.9|489.2|485.1|488.98|484.88|13
1635243510000|2021-10-26 10:18:30|488.98|484.88|489.1|485|489.1|485|488.98|484.88|3
1635243530000|2021-10-26 10:18:50|489.15|485.05|489.15|485.05|489.15|485.05|489.15|485.05|1
1635243540000|2021-10-26 10:19:00|489.08|484.98|489.1|485|489.1|485|488.9|484.8|17
1635243550000|2021-10-26 10:19:10|489.09|484.99|489.1|485|489.21|485.11|489.09|484.99|7
1635243560000|2021-10-26 10:19:20|489.11|485.01|489.09|484.99|489.11|485.01|489.09|484.99|7
1635243570000|2021-10-26 10:19:30|489.1|485|489.12|485.02|489.14|485.04|489.1|485|7
1635243580000|2021-10-26 10:19:40|489.18|485.08|489.18|485.08|489.19|485.09|489.18|485.08|3
1635243590000|2021-10-26 10:19:50|489.2|485.1|489.2|485.1|489.2|485.1|489.2|485.1|1
1635243600000|2021-10-26 10:20:00|489.08|484.98|489.2|485.1|489.21|485.11|489.08|484.98|4
1635243610000|2021-10-26 10:20:10|489.19|485.09|489.21|485.11|489.21|485.11|489.19|485.09|2
1635243620000|2021-10-26 10:20:20|489.14|485.04|489.14|485.04|489.14|485.04|489.14|485.04|1
1635243640000|2021-10-26 10:20:40|489.12|485.02|489.12|485.02|489.12|485.02|489.12|485.02|1
1635243650000|2021-10-26 10:20:50|489.13|485.03|489.13|485.03|489.13|485.03|489.13|485.03|1
1635243660000|2021-10-26 10:21:00|489.07|484.97|488.9|484.8|489.07|484.97|488.9|484.8|12
1635243670000|2021-10-26 10:21:10|488.91|484.81|489.05|484.95|489.05|484.95|488.9|484.8|11
1635243680000|2021-10-26 10:21:20|489.14|485.04|489.14|485.04|489.14|485.04|489.14|485.04|1
1635243690000|2021-10-26 10:21:30|489.16|485.06|489.16|485.06|489.16|485.06|489.14|485.04|3
1635243700000|2021-10-26 10:21:40|489.21|485.11|489.08|484.98|489.21|485.11|489.06|484.96|7
1635243710000|2021-10-26 10:21:50|489.07|484.97|489.11|485.01|489.11|485.01|489.04|484.94|5
1635243720000|2021-10-26 10:22:00|489.18|485.08|489.18|485.08|489.18|485.08|489.16|485.06|3
1635243730000|2021-10-26 10:22:10|489.19|485.09|489.28|485.18|489.28|485.18|489.19|485.09|3
1635243740000|2021-10-26 10:22:20|489.27|485.17|489.4|485.3|489.4|485.3|489.27|485.17|5
1635243750000|2021-10-26 10:22:30|489.34|485.24|489.36|485.26|489.36|485.26|489.34|485.24|5
1635243760000|2021-10-26 10:22:40|489.3|485.2|489.36|485.26|489.4|485.3|489.3|485.2|4
1635243770000|2021-10-26 10:22:50|489.33|485.23|489.38|485.28|489.38|485.28|489.33|485.23|5
1635243790000|2021-10-26 10:23:10|489.35|485.25|489.8|485.7|489.8|485.7|489.35|485.25|17
1635243800000|2021-10-26 10:23:20|489.81|485.71|489.98|485.88|489.98|485.88|489.81|485.71|13
1635243810000|2021-10-26 10:23:30|489.92|485.82|489.99|485.89|489.99|485.89|489.9|485.8|13
1635243820000|2021-10-26 10:23:40|489.95|485.85|490.2|486.1|490.21|486.11|489.93|485.83|15
1635243830000|2021-10-26 10:23:50|490.1|486|490.1|486|490.2|486.1|489.93|485.83|15
1635243840000|2021-10-26 10:24:00|490.05|485.95|490.16|486.06|490.17|486.07|490.05|485.95|14
1635243850000|2021-10-26 10:24:10|490.17|486.07|490.09|485.99|490.17|486.07|490.09|485.99|7
1635243860000|2021-10-26 10:24:20|490.07|485.97|490.2|486.1|490.2|486.1|490.06|485.96|7
1635243870000|2021-10-26 10:24:30|490|485.9|490.33|486.23|490.33|486.23|490|485.9|14
1635243880000|2021-10-26 10:24:40|490.32|486.22|490.4|486.3|490.4|486.3|490.19|486.09|10
1635243890000|2021-10-26 10:24:50|490.22|486.12|490.5|486.4|490.5|486.4|490.22|486.12|3
1635243900000|2021-10-26 10:25:00|490.51|486.41|490.35|486.25|490.51|486.41|490.29|486.19|10
1635243910000|2021-10-26 10:25:10|490.24|486.14|490.25|486.15|490.3|486.2|490.23|486.13|6
1635243920000|2021-10-26 10:25:20|490.15|486.05|490.2|486.1|490.25|486.15|490.09|485.99|8
1635243930000|2021-10-26 10:25:30|490.02|485.92|490.11|486.01|490.2|486.1|490.02|485.92|11
1635243940000|2021-10-26 10:25:40|490.1|486|490.02|485.92|490.21|486.11|490.02|485.92|15
1635243950000|2021-10-26 10:25:50|490.03|485.93|489.96|485.86|490.04|485.94|489.96|485.86|17
1635243960000|2021-10-26 10:26:00|489.93|485.83|489.92|485.82|489.95|485.85|489.92|485.82|10
1635243970000|2021-10-26 10:26:10|489.98|485.88|489.97|485.87|489.99|485.89|489.93|485.83|9
1635243980000|2021-10-26 10:26:20|489.99|485.89|489.9|485.8|490|485.9|489.9|485.8|16
1635243990000|2021-10-26 10:26:30|489.87|485.77|489.74|485.64|489.91|485.81|489.73|485.63|10
1635244000000|2021-10-26 10:26:40|489.73|485.63|489.67|485.57|489.77|485.67|489.67|485.57|9
1635244010000|2021-10-26 10:26:50|489.7|485.6|489.7|485.6|489.7|485.6|489.65|485.55|10
1635244020000|2021-10-26 10:27:00|489.69|485.59|489.5|485.4|489.7|485.6|489.5|485.4|6
1635244030000|2021-10-26 10:27:10|489.59|485.49|489.5|485.4|489.6|485.5|489.5|485.4|5
1635244040000|2021-10-26 10:27:20|489.58|485.48|489.57|485.47|489.58|485.48|489.5|485.4|3
1635244050000|2021-10-26 10:27:30|489.52|485.42|489.5|485.4|489.52|485.42|489.5|485.4|2
1635244060000|2021-10-26 10:27:40|489.6|485.5|489.5|485.4|489.6|485.5|489.5|485.4|2
1635244070000|2021-10-26 10:27:50|489.52|485.42|489.52|485.42|489.53|485.43|489.52|485.42|3
1635244080000|2021-10-26 10:28:00|489.5|485.4|489.76|485.66|489.76|485.66|489.5|485.4|6
1635244090000|2021-10-26 10:28:10|489.73|485.63|489.78|485.68|489.79|485.69|489.72|485.62|8
1635244100000|2021-10-26 10:28:20|489.79|485.69|489.63|485.53|489.79|485.69|489.63|485.53|11
1635244110000|2021-10-26 10:28:30|489.66|485.56|489.63|485.53|489.66|485.56|489.5|485.4|11
1635244120000|2021-10-26 10:28:40|489.68|485.58|489.75|485.65|489.75|485.65|489.6|485.5|12
1635244130000|2021-10-26 10:28:50|489.79|485.69|489.81|485.71|489.86|485.76|489.77|485.67|13
1635244140000|2021-10-26 10:29:00|489.79|485.69|489.81|485.71|489.82|485.72|489.79|485.69|5
1635244150000|2021-10-26 10:29:10|489.83|485.73|489.86|485.76|489.86|485.76|489.81|485.71|5
1635244170000|2021-10-26 10:29:30|489.85|485.75|489.66|485.56|489.85|485.75|489.66|485.56|9
1635244190000|2021-10-26 10:29:50|489.6|485.5|489.53|485.43|489.6|485.5|489.53|485.43|3
1635244200000|2021-10-26 10:30:00|489.55|485.45|489.59|485.49|489.59|485.49|489.55|485.45|5
1635244210000|2021-10-26 10:30:10|489.6|485.5|489.6|485.5|489.6|485.5|489.6|485.5|1
1635244220000|2021-10-26 10:30:20|489.61|485.51|489.77|485.67|489.78|485.68|489.61|485.51|9
1635244230000|2021-10-26 10:30:30|489.78|485.68|489.84|485.74|489.84|485.74|489.77|485.67|9
1635244240000|2021-10-26 10:30:40|489.82|485.72|489.9|485.8|489.9|485.8|489.82|485.72|6
1635244250000|2021-10-26 10:30:50|489.89|485.79|490.02|485.92|490.02|485.92|489.86|485.76|9
1635244260000|2021-10-26 10:31:00|490.03|485.93|490.09|485.99|490.09|485.99|490.03|485.93|9
1635244270000|2021-10-26 10:31:10|490.06|485.96|490.11|486.01|490.11|486.01|490.06|485.96|11
1635244280000|2021-10-26 10:31:20|490.03|485.93|490.09|485.99|490.09|485.99|490.03|485.93|8
1635244290000|2021-10-26 10:31:30|490.07|485.97|490.03|485.93|490.09|485.99|490.02|485.92|6
1635244300000|2021-10-26 10:31:40|490.02|485.92|490.02|485.92|490.03|485.93|490.01|485.91|7
1635244310000|2021-10-26 10:31:50|490.03|485.93|490.01|485.91|490.03|485.93|490.01|485.91|4
1635244320000|2021-10-26 10:32:00|490.02|485.92|490|485.9|490.02|485.92|489.99|485.89|6
1635244330000|2021-10-26 10:32:10|489.99|485.89|489.99|485.89|490.01|485.91|489.99|485.89|5
1635244340000|2021-10-26 10:32:20|490|485.9|490|485.9|490|485.9|489.99|485.89|3
1635244350000|2021-10-26 10:32:30|490.01|485.91|490.08|485.98|490.08|485.98|490|485.9|5
1635244360000|2021-10-26 10:32:40|490.09|485.99|490.09|485.99|490.1|486|490.09|485.99|3
1635244400000|2021-10-26 10:33:20|490.1|486|490|485.9|490.1|486|490|485.9|9
1635244410000|2021-10-26 10:33:30|489.97|485.87|489.9|485.8|489.97|485.87|489.9|485.8|3
1635244430000|2021-10-26 10:33:50|489.86|485.76|489.9|485.8|489.9|485.8|489.86|485.76|2
1635244440000|2021-10-26 10:34:00|489.87|485.77|489.9|485.8|489.9|485.8|489.8|485.7|4
1635244450000|2021-10-26 10:34:10|489.89|485.79|489.9|485.8|489.9|485.8|489.87|485.77|3
1635244460000|2021-10-26 10:34:20|489.88|485.78|489.89|485.79|489.9|485.8|489.88|485.78|3
1635244470000|2021-10-26 10:34:30|489.9|485.8|489.89|485.79|489.9|485.8|489.84|485.74|7
1635244480000|2021-10-26 10:34:40|489.9|485.8|489.89|485.79|489.9|485.8|489.89|485.79|2
1635244500000|2021-10-26 10:35:00|489.88|485.78|489.89|485.79|489.89|485.79|489.88|485.78|2
1635244510000|2021-10-26 10:35:10|489.88|485.78|489.89|485.79|489.89|485.79|489.88|485.78|2
1635244520000|2021-10-26 10:35:20|489.9|485.8|490.06|485.96|490.11|486.01|489.9|485.8|10
1635244530000|2021-10-26 10:35:30|490.14|486.04|490.14|486.04|490.14|486.04|490.14|486.04|1
1635244560000|2021-10-26 10:36:00|490.11|486.01|490.2|486.1|490.2|486.1|490.11|486.01|5
1635244570000|2021-10-26 10:36:10|490.3|486.2|490.3|486.2|490.3|486.2|490.3|486.2|1
1635244580000|2021-10-26 10:36:20|490.25|486.15|490.23|486.13|490.3|486.2|490.17|486.07|9
1635244590000|2021-10-26 10:36:30|490.25|486.15|490.1|486|490.25|486.15|490.1|486|15
1635244600000|2021-10-26 10:36:40|490.05|485.95|490|485.9|490.06|485.96|490|485.9|4
1635244620000|2021-10-26 10:37:00|490.03|485.93|490|485.9|490.03|485.93|490|485.9|4
1635244640000|2021-10-26 10:37:20|490.02|485.92|490.05|485.95|490.07|485.97|490.02|485.92|7
1635244650000|2021-10-26 10:37:30|490|485.9|490|485.9|490|485.9|490|485.9|1
1635244660000|2021-10-26 10:37:40|490.05|485.95|490|485.9|490.05|485.95|490|485.9|2
1635244670000|2021-10-26 10:37:50|490.04|485.94|490.05|485.95|490.05|485.95|490.04|485.94|2
1635244680000|2021-10-26 10:38:00|490|485.9|490|485.9|490|485.9|489.95|485.85|3
1635244690000|2021-10-26 10:38:10|489.92|485.82|490|485.9|490|485.9|489.91|485.81|3
1635244700000|2021-10-26 10:38:20|490.03|485.93|490|485.9|490.03|485.93|490|485.9|3
1635244740000|2021-10-26 10:39:00|489.9|485.8|489.9|485.8|489.91|485.81|489.9|485.8|3
1635244750000|2021-10-26 10:39:10|489.87|485.77|489.9|485.8|489.9|485.8|489.87|485.77|2
1635244760000|2021-10-26 10:39:20|489.95|485.85|489.93|485.83|489.95|485.85|489.92|485.82|9
1635244770000|2021-10-26 10:39:30|489.9|485.8|489.93|485.83|489.94|485.84|489.9|485.8|5
1635244780000|2021-10-26 10:39:40|489.94|485.84|489.93|485.83|489.94|485.84|489.93|485.83|2
1635244790000|2021-10-26 10:39:50|489.94|485.84|490.02|485.92|490.03|485.93|489.93|485.83|9
1635244800000|2021-10-26 10:40:00|490.1|486|490.09|485.99|490.13|486.03|490.06|485.96|9
1635244820000|2021-10-26 10:40:20|490.14|486.04|490.14|486.04|490.14|486.04|490.14|486.04|1
1635244830000|2021-10-26 10:40:30|490.09|485.99|490.11|486.01|490.11|486.01|490.09|485.99|2
1635244840000|2021-10-26 10:40:40|490.19|486.09|490.19|486.09|490.19|486.09|490.11|486.01|3
1635244860000|2021-10-26 10:41:00|490.25|486.15|490.25|486.15|490.25|486.15|490.25|486.15|1
1635244880000|2021-10-26 10:41:20|490.26|486.16|490.43|486.33|490.43|486.33|490.11|486.01|6
1635244890000|2021-10-26 10:41:30|490.4|486.3|490.4|486.3|490.4|486.3|490.4|486.3|1
1635244900000|2021-10-26 10:41:40|490.3|486.2|490.3|486.2|490.3|486.2|490.28|486.18|5
1635244910000|2021-10-26 10:41:50|490.32|486.22|490.32|486.22|490.4|486.3|490.25|486.15|6
1635244920000|2021-10-26 10:42:00|490.4|486.3|490.4|486.3|490.41|486.31|490.25|486.15|5
1635244930000|2021-10-26 10:42:10|490.41|486.31|490.39|486.29|490.41|486.31|490.36|486.26|7
1635244940000|2021-10-26 10:42:20|490.4|486.3|490.46|486.36|490.46|486.36|490.4|486.3|10
1635244950000|2021-10-26 10:42:30|490.45|486.35|490.36|486.26|490.47|486.37|490.36|486.26|5
1635244960000|2021-10-26 10:42:40|490.4|486.3|490.41|486.31|490.41|486.31|490.38|486.28|4
1635244970000|2021-10-26 10:42:50|490.4|486.3|490.44|486.34|490.48|486.38|490.4|486.3|8
1635244980000|2021-10-26 10:43:00|490.46|486.36|490.41|486.31|490.47|486.37|490.41|486.31|3
1635244990000|2021-10-26 10:43:10|490.4|486.3|490.4|486.3|490.4|486.3|490.4|486.3|1
1635245000000|2021-10-26 10:43:20|490.37|486.27|490.39|486.29|490.39|486.29|490.37|486.27|2
1635245020000|2021-10-26 10:43:40|490.44|486.34|490.42|486.32|490.44|486.34|490.39|486.29|6
1635245030000|2021-10-26 10:43:50|490.41|486.31|490.4|486.3|490.41|486.31|490.38|486.28|3
1635245040000|2021-10-26 10:44:00|490.39|486.29|490.39|486.29|490.39|486.29|490.39|486.29|1
1635245070000|2021-10-26 10:44:30|490.37|486.27|490.39|486.29|490.39|486.29|490.37|486.27|2
1635245090000|2021-10-26 10:44:50|490.38|486.28|490.38|486.28|490.38|486.28|490.38|486.28|1
1635245100000|2021-10-26 10:45:00|490.39|486.29|490.47|486.37|490.47|486.37|490.38|486.28|7
1635245110000|2021-10-26 10:45:10|490.46|486.36|490.48|486.38|490.48|486.38|490.4|486.3|11
1635245120000|2021-10-26 10:45:20|490.47|486.37|490.47|486.37|490.48|486.38|490.47|486.37|3
1635245130000|2021-10-26 10:45:30|490.46|486.36|490.48|486.38|490.48|486.38|490.45|486.35|3
1635245140000|2021-10-26 10:45:40|490.47|486.37|490.48|486.38|490.48|486.38|490.47|486.37|2
1635245150000|2021-10-26 10:45:50|490.44|486.34|490.44|486.34|490.48|486.38|490.44|486.34|3
1635245160000|2021-10-26 10:46:00|490.48|486.38|490.48|486.38|490.48|486.38|490.41|486.31|3
1635245170000|2021-10-26 10:46:10|490.41|486.31|490.41|486.31|490.41|486.31|490.41|486.31|1
1635245180000|2021-10-26 10:46:20|490.42|486.32|490.49|486.39|490.5|486.4|490.42|486.32|8
1635245190000|2021-10-26 10:46:30|490.5|486.4|490.49|486.39|490.51|486.41|490.49|486.39|5
1635245200000|2021-10-26 10:46:40|490.5|486.4|490.54|486.44|490.56|486.46|490.47|486.37|19
1635245210000|2021-10-26 10:46:50|490.52|486.42|490.51|486.41|490.53|486.43|490.5|486.4|7
1635245220000|2021-10-26 10:47:00|490.5|486.4|490.52|486.42|490.52|486.42|490.5|486.4|2
1635245230000|2021-10-26 10:47:10|490.51|486.41|490.52|486.42|490.52|486.42|490.51|486.41|2
1635245240000|2021-10-26 10:47:20|490.51|486.41|490.49|486.39|490.55|486.45|490.49|486.39|10
1635245250000|2021-10-26 10:47:30|490.51|486.41|490.52|486.42|490.52|486.42|490.5|486.4|3
1635245260000|2021-10-26 10:47:40|490.51|486.41|490.51|486.41|490.52|486.42|490.5|486.4|7
1635245270000|2021-10-26 10:47:50|490.5|486.4|490.5|486.4|490.52|486.42|490.5|486.4|7
1635245280000|2021-10-26 10:48:00|490.49|486.39|490.56|486.46|490.56|486.46|490.49|486.39|14
1635245290000|2021-10-26 10:48:10|490.59|486.49|490.59|486.49|490.61|486.51|490.57|486.47|8
1635245300000|2021-10-26 10:48:20|490.58|486.48|490.6|486.5|490.6|486.5|490.58|486.48|5
1635245310000|2021-10-26 10:48:30|490.62|486.52|490.62|486.52|490.62|486.52|490.6|486.5|8
1635245320000|2021-10-26 10:48:40|490.63|486.53|490.63|486.53|490.65|486.55|490.61|486.51|14
1635245330000|2021-10-26 10:48:50|490.62|486.52|490.66|486.56|490.67|486.57|490.59|486.49|19
1635245340000|2021-10-26 10:49:00|490.67|486.57|490.66|486.56|490.7|486.6|490.65|486.55|16
1635245350000|2021-10-26 10:49:10|490.65|486.55|490.67|486.57|490.68|486.58|490.62|486.52|8
1635245360000|2021-10-26 10:49:20|490.62|486.52|490.61|486.51|490.64|486.54|490.61|486.51|4
1635245370000|2021-10-26 10:49:30|490.6|486.5|490.59|486.49|490.61|486.51|490.59|486.49|10
1635245380000|2021-10-26 10:49:40|490.58|486.48|490.59|486.49|490.6|486.5|490.58|486.48|6
1635245390000|2021-10-26 10:49:50|490.6|486.5|490.61|486.51|490.62|486.52|490.6|486.5|3
1635245400000|2021-10-26 10:50:00|490.6|486.5|490.62|486.52|490.64|486.54|490.6|486.5|9
1635245410000|2021-10-26 10:50:10|490.6|486.5|490.6|486.5|490.61|486.51|490.57|486.47|7
1635245420000|2021-10-26 10:50:20|490.7|486.6|490.64|486.54|490.72|486.62|490.61|486.51|18
1635245430000|2021-10-26 10:50:30|490.7|486.6|490.6|486.5|490.73|486.63|490.6|486.5|13
1635245440000|2021-10-26 10:50:40|490.67|486.57|490.68|486.58|490.69|486.59|490.6|486.5|7
1635245450000|2021-10-26 10:50:50|490.7|486.6|490.8|486.7|490.84|486.74|490.7|486.6|9
1635245460000|2021-10-26 10:51:00|490.81|486.71|490.95|486.85|490.98|486.88|490.8|486.7|13
1635245470000|2021-10-26 10:51:10|490.94|486.84|490.9|486.8|491.02|486.92|490.9|486.8|14
1635245480000|2021-10-26 10:51:20|490.91|486.81|490.9|486.8|490.91|486.81|490.9|486.8|2
1635245490000|2021-10-26 10:51:30|490.98|486.88|490.95|486.85|490.99|486.89|490.95|486.85|7
1635245500000|2021-10-26 10:51:40|490.96|486.86|490.8|486.7|490.96|486.86|490.8|486.7|8
1635245510000|2021-10-26 10:51:50|490.88|486.78|490.9|486.8|490.91|486.81|490.88|486.78|8
1635245520000|2021-10-26 10:52:00|490.89|486.79|490.84|486.74|490.89|486.79|490.79|486.69|9
1635245530000|2021-10-26 10:52:10|490.8|486.7|490.8|486.7|490.87|486.77|490.77|486.67|8
1635245540000|2021-10-26 10:52:20|490.78|486.68|490.8|486.7|490.8|486.7|490.73|486.63|5
1635245570000|2021-10-26 10:52:50|490.7|486.6|490.73|486.63|490.73|486.63|490.7|486.6|4
1635245580000|2021-10-26 10:53:00|490.77|486.67|490.7|486.6|490.77|486.67|490.7|486.6|2
1635245590000|2021-10-26 10:53:10|490.8|486.7|490.71|486.61|490.82|486.72|490.71|486.61|5
1635245600000|2021-10-26 10:53:20|490.7|486.6|490.7|486.6|490.7|486.6|490.68|486.58|9
1635245610000|2021-10-26 10:53:30|490.71|486.61|490.77|486.67|490.77|486.67|490.69|486.59|11
1635245620000|2021-10-26 10:53:40|490.74|486.64|490.61|486.51|490.77|486.67|490.61|486.51|11
1635245630000|2021-10-26 10:53:50|490.6|486.5|490.77|486.67|490.77|486.67|490.6|486.5|6
1635245640000|2021-10-26 10:54:00|490.73|486.63|490.72|486.62|490.73|486.63|490.6|486.5|5
1635245650000|2021-10-26 10:54:10|490.66|486.56|490.59|486.49|490.68|486.58|490.45|486.35|12
1635245660000|2021-10-26 10:54:20|490.6|486.5|490.56|486.46|490.6|486.5|490.51|486.41|18
1635245670000|2021-10-26 10:54:30|490.55|486.45|490.53|486.43|490.55|486.45|490.5|486.4|17
1635245680000|2021-10-26 10:54:40|490.51|486.41|490.5|486.4|490.52|486.42|490.49|486.39|8
1635245690000|2021-10-26 10:54:50|490.51|486.41|490.55|486.45|490.55|486.45|490.49|486.39|6
1635245700000|2021-10-26 10:55:00|490.54|486.44|490.53|486.43|490.54|486.44|490.53|486.43|2
1635245710000|2021-10-26 10:55:10|490.52|486.42|490.53|486.43|490.53|486.43|490.52|486.42|2
1635245720000|2021-10-26 10:55:20|490.54|486.44|490.49|486.39|490.54|486.44|490.49|486.39|8
1635245740000|2021-10-26 10:55:40|490.5|486.4|490.5|486.4|490.51|486.41|490.5|486.4|3
1635245750000|2021-10-26 10:55:50|490.49|486.39|490.5|486.4|490.5|486.4|490.49|486.39|6
1635245760000|2021-10-26 10:56:00|490.49|486.39|490.49|486.39|490.5|486.4|490.48|486.38|13
1635245770000|2021-10-26 10:56:10|490.5|486.4|490.48|486.38|490.5|486.4|490.48|486.38|3
1635245790000|2021-10-26 10:56:30|490.5|486.4|490.39|486.29|490.5|486.4|490.39|486.29|6
1635245800000|2021-10-26 10:56:40|490.38|486.28|490.39|486.29|490.39|486.29|490.38|486.28|2
1635245810000|2021-10-26 10:56:50|490.4|486.3|490.39|486.29|490.4|486.3|490.39|486.29|2
1635245820000|2021-10-26 10:57:00|490.4|486.3|490.38|486.28|490.4|486.3|490.38|486.28|5
1635245830000|2021-10-26 10:57:10|490.36|486.26|490.4|486.3|490.4|486.3|490.35|486.25|12
1635245840000|2021-10-26 10:57:20|490.39|486.29|490.39|486.29|490.4|486.3|490.39|486.29|3
1635245850000|2021-10-26 10:57:30|490.38|486.28|490.38|486.28|490.39|486.29|490.38|486.28|5
1635245860000|2021-10-26 10:57:40|490.39|486.29|490.38|486.28|490.39|486.29|490.38|486.28|4
1635245870000|2021-10-26 10:57:50|490.39|486.29|490.38|486.28|490.39|486.29|490.38|486.28|8
1635245880000|2021-10-26 10:58:00|490.4|486.3|490.4|486.3|490.4|486.3|490.4|486.3|1
1635245890000|2021-10-26 10:58:10|490.37|486.27|490.4|486.3|490.4|486.3|490.37|486.27|5
1635245900000|2021-10-26 10:58:20|490.39|486.29|490.6|486.5|490.6|486.5|490.39|486.29|9
1635245910000|2021-10-26 10:58:30|490.61|486.51|490.64|486.54|490.68|486.58|490.61|486.51|9
1635245920000|2021-10-26 10:58:40|490.67|486.57|490.67|486.57|490.7|486.6|490.62|486.52|10
1635245930000|2021-10-26 10:58:50|490.66|486.56|490.69|486.59|490.71|486.61|490.64|486.54|8
1635245940000|2021-10-26 10:59:00|490.7|486.6|490.69|486.59|490.7|486.6|490.67|486.57|4
1635245950000|2021-10-26 10:59:10|490.68|486.58|490.8|486.7|490.8|486.7|490.67|486.57|13
1635245960000|2021-10-26 10:59:20|490.78|486.68|490.79|486.69|490.81|486.71|490.78|486.68|8
1635245970000|2021-10-26 10:59:30|490.78|486.68|490.77|486.67|490.8|486.7|490.77|486.67|7
1635245980000|2021-10-26 10:59:40|490.8|486.7|491.12|487.02|491.13|487.03|490.8|486.7|23
1635245990000|2021-10-26 10:59:50|491.14|487.04|491.13|487.03|491.21|487.11|491.09|486.99|17
1635246000000|2021-10-26 11:00:00|491.03|486.93|491.03|486.93|491.12|487.02|491|486.9|22
1635246010000|2021-10-26 11:00:10|491.05|486.95|490.91|486.81|491.05|486.95|490.9|486.8|15
1635246020000|2021-10-26 11:00:20|490.99|486.89|490.94|486.84|490.99|486.89|490.9|486.8|8
1635246030000|2021-10-26 11:00:30|490.88|486.78|490.74|486.64|490.88|486.78|490.74|486.64|9
1635246040000|2021-10-26 11:00:40|490.76|486.66|490.78|486.68|490.8|486.7|490.76|486.66|11
1635246050000|2021-10-26 11:00:50|490.77|486.67|490.78|486.68|490.8|486.7|490.69|486.59|8
1635246060000|2021-10-26 11:01:00|490.73|486.63|490.42|486.32|490.73|486.63|490.42|486.32|24
1635246070000|2021-10-26 11:01:10|490.45|486.35|490.3|486.2|490.45|486.35|490.3|486.2|6
1635246080000|2021-10-26 11:01:20|490.28|486.18|490.62|486.52|490.62|486.52|490.28|486.18|16
1635246090000|2021-10-26 11:01:30|490.6|486.5|490.5|486.4|490.67|486.57|490.5|486.4|16
1635246100000|2021-10-26 11:01:40|490.47|486.37|490.5|486.4|490.52|486.42|490.47|486.37|6
1635246110000|2021-10-26 11:01:50|490.47|486.37|490.44|486.34|490.5|486.4|490.44|486.34|4
1635246120000|2021-10-26 11:02:00|490.43|486.33|490.34|486.24|490.44|486.34|490.34|486.24|9
1635246130000|2021-10-26 11:02:10|490.33|486.23|490.42|486.32|490.42|486.32|490.29|486.19|17
1635246140000|2021-10-26 11:02:20|490.4|486.3|490.45|486.35|490.54|486.44|490.4|486.3|13
1635246150000|2021-10-26 11:02:30|490.51|486.41|490.39|486.29|490.51|486.41|490.39|486.29|15
1635246160000|2021-10-26 11:02:40|490.43|486.33|490.32|486.22|490.44|486.34|490.32|486.22|7
1635246170000|2021-10-26 11:02:50|490.31|486.21|490.43|486.33|490.45|486.35|490.31|486.21|7
1635246180000|2021-10-26 11:03:00|490.44|486.34|490.33|486.23|490.46|486.36|490.31|486.21|10
1635246190000|2021-10-26 11:03:10|490.32|486.22|490.17|486.07|490.32|486.22|490.17|486.07|9
1635246200000|2021-10-26 11:03:20|490.16|486.06|490.16|486.06|490.18|486.08|490.15|486.05|8
1635246210000|2021-10-26 11:03:30|490.07|485.97|490.14|486.04|490.14|486.04|490.05|485.95|6
1635246220000|2021-10-26 11:03:40|490.15|486.05|490.1|486|490.15|486.05|490.1|486|8
1635246230000|2021-10-26 11:03:50|490.06|485.96|490.02|485.92|490.06|485.96|490|485.9|5
1635246240000|2021-10-26 11:04:00|490|485.9|490|485.9|490.02|485.92|489.96|485.86|7
1635246250000|2021-10-26 11:04:10|490.01|485.91|490|485.9|490.01|485.91|490|485.9|2
1635246260000|2021-10-26 11:04:20|490.1|486|490.03|485.93|490.1|486|490.01|485.91|8
1635246270000|2021-10-26 11:04:30|490.02|485.92|490.02|485.92|490.08|485.98|490.02|485.92|11
1635246280000|2021-10-26 11:04:40|490.03|485.93|489.86|485.76|490.03|485.93|489.82|485.72|13
1635246290000|2021-10-26 11:04:50|489.87|485.77|489.85|485.75|489.9|485.8|489.82|485.72|17
1635246300000|2021-10-26 11:05:00|489.8|485.7|489.82|485.72|489.83|485.73|489.8|485.7|4
1635246310000|2021-10-26 11:05:10|489.83|485.73|489.8|485.7|489.83|485.73|489.8|485.7|3
1635246320000|2021-10-26 11:05:20|489.82|485.72|489.88|485.78|489.88|485.78|489.79|485.69|5
1635246330000|2021-10-26 11:05:30|489.9|485.8|489.7|485.6|489.9|485.8|489.7|485.6|12
1635246340000|2021-10-26 11:05:40|489.76|485.66|489.72|485.62|489.76|485.66|489.7|485.6|5
1635246350000|2021-10-26 11:05:50|489.7|485.6|489.77|485.67|489.77|485.67|489.6|485.5|10
1635246360000|2021-10-26 11:06:00|489.7|485.6|489.24|485.14|489.73|485.63|489.24|485.14|23
1635246370000|2021-10-26 11:06:10|489.22|485.12|489.19|485.09|489.26|485.16|489.15|485.05|10
1635246380000|2021-10-26 11:06:20|489.21|485.11|489.17|485.07|489.21|485.11|489.12|485.02|14
1635246390000|2021-10-26 11:06:30|489.2|485.1|489.21|485.11|489.21|485.11|489.19|485.09|6
1635246400000|2021-10-26 11:06:40|489.2|485.1|489.1|485|489.21|485.11|489.09|484.99|10
1635246410000|2021-10-26 11:06:50|489.11|485.01|488.96|484.86|489.11|485.01|488.96|484.86|7
1635246420000|2021-10-26 11:07:00|488.98|484.88|488.96|484.86|489.02|484.92|488.96|484.86|7
1635246430000|2021-10-26 11:07:10|488.95|484.85|488.95|484.85|488.96|484.86|488.92|484.82|12
1635246440000|2021-10-26 11:07:20|488.96|484.86|488.74|484.64|488.96|484.86|488.66|484.56|7
1635246450000|2021-10-26 11:07:30|488.73|484.63|488.79|484.69|488.82|484.72|488.62|484.52|23
1635246460000|2021-10-26 11:07:40|488.8|484.7|488.63|484.53|488.8|484.7|488.63|484.53|16
1635246470000|2021-10-26 11:07:50|488.62|484.52|488.65|484.55|488.66|484.56|488.61|484.51|7
1635246480000|2021-10-26 11:08:00|488.64|484.54|488.68|484.58|488.68|484.58|488.62|484.52|7
1635246490000|2021-10-26 11:08:10|488.64|484.54|488.47|484.37|488.64|484.54|488.47|484.37|11
1635246500000|2021-10-26 11:08:20|488.48|484.38|488.51|484.41|488.51|484.41|488.45|484.35|7
1635246510000|2021-10-26 11:08:30|488.53|484.43|488.5|484.4|488.53|484.43|488.5|484.4|5
1635246520000|2021-10-26 11:08:40|488.52|484.42|488.48|484.38|488.52|484.42|488.48|484.38|5
1635246530000|2021-10-26 11:08:50|488.46|484.36|488.49|484.39|488.49|484.39|488.41|484.31|5
1635246540000|2021-10-26 11:09:00|488.46|484.36|488.5|484.4|488.51|484.41|488.31|484.21|12
1635246550000|2021-10-26 11:09:10|488.52|484.42|488.5|484.4|488.52|484.42|488.48|484.38|7
1635246560000|2021-10-26 11:09:20|488.49|484.39|488.48|484.38|488.5|484.4|488.47|484.37|6
1635246570000|2021-10-26 11:09:30|488.53|484.43|488.49|484.39|488.53|484.43|488.49|484.39|5
1635246580000|2021-10-26 11:09:40|488.44|484.34|488.48|484.38|488.49|484.39|488.41|484.31|8
1635246590000|2021-10-26 11:09:50|488.47|484.37|488.47|484.37|488.47|484.37|488.47|484.37|1
1635246600000|2021-10-26 11:10:00|488.48|484.38|488.41|484.31|488.49|484.39|488.41|484.31|10
1635246610000|2021-10-26 11:10:10|488.45|484.35|488.46|484.36|488.5|484.4|488.44|484.34|8
1635246620000|2021-10-26 11:10:20|488.45|484.35|488.3|484.2|488.46|484.36|488.3|484.2|15
1635246630000|2021-10-26 11:10:30|488.4|484.3|488.42|484.32|488.42|484.32|488.4|484.3|4
1635246640000|2021-10-26 11:10:40|488.4|484.3|488.43|484.33|488.43|484.33|488.4|484.3|6
1635246650000|2021-10-26 11:10:50|488.44|484.34|488.36|484.26|488.44|484.34|488.33|484.23|15
1635246660000|2021-10-26 11:11:00|488.38|484.28|488.12|484.02|488.38|484.28|488.12|484.02|11
1635246670000|2021-10-26 11:11:10|488.11|484.01|488.12|484.02|488.12|484.02|488.08|483.98|11
1635246680000|2021-10-26 11:11:20|488.2|484.1|488.18|484.08|488.22|484.12|488.18|484.08|10
1635246690000|2021-10-26 11:11:30|488.16|484.06|488.09|483.99|488.16|484.06|488.07|483.97|12
1635246700000|2021-10-26 11:11:40|488.08|483.98|488.09|483.99|488.11|484.01|488.02|483.92|13
1635246710000|2021-10-26 11:11:50|488.1|484|487.58|483.48|488.1|484|487.51|483.41|17
1635246720000|2021-10-26 11:12:00|487.6|483.5|487.83|483.73|487.84|483.74|487.54|483.44|18
1635246730000|2021-10-26 11:12:10|487.84|483.74|487.88|483.78|487.88|483.78|487.84|483.74|8
1635246740000|2021-10-26 11:12:20|487.87|483.77|487.89|483.79|487.9|483.8|487.87|483.77|12
1635246750000|2021-10-26 11:12:30|487.87|483.77|487.85|483.75|487.89|483.79|487.79|483.69|18
1635246760000|2021-10-26 11:12:40|487.86|483.76|487.8|483.7|487.9|483.8|487.8|483.7|7
1635246770000|2021-10-26 11:12:50|487.79|483.69|487.81|483.71|487.84|483.74|487.79|483.69|6
1635246780000|2021-10-26 11:13:00|487.8|483.7|487.82|483.72|487.89|483.79|487.8|483.7|10
1635246790000|2021-10-26 11:13:10|487.87|483.77|487.84|483.74|487.88|483.78|487.82|483.72|11
1635246800000|2021-10-26 11:13:20|487.83|483.73|487.83|483.73|487.89|483.79|487.83|483.73|10
1635246810000|2021-10-26 11:13:30|487.92|483.82|488.02|483.92|488.1|484|487.92|483.82|17
1635246820000|2021-10-26 11:13:40|488.06|483.96|488.21|484.11|488.21|484.11|488.05|483.95|15
1635246830000|2021-10-26 11:13:50|488.2|484.1|488.3|484.2|488.3|484.2|488.2|484.1|14
1635246840000|2021-10-26 11:14:00|488.28|484.18|488.37|484.27|488.39|484.29|488.28|484.18|9
1635246850000|2021-10-26 11:14:10|488.39|484.29|488.49|484.39|488.5|484.4|488.38|484.28|11
1635246860000|2021-10-26 11:14:20|488.5|484.4|488.49|484.39|488.5|484.4|488.49|484.39|2
1635246870000|2021-10-26 11:14:30|488.5|484.4|488.5|484.4|488.5|484.4|488.5|484.4|1
1635246880000|2021-10-26 11:14:40|488.51|484.41|488.5|484.4|488.51|484.41|488.5|484.4|6
1635246890000|2021-10-26 11:14:50|488.51|484.41|488.44|484.34|488.51|484.41|488.4|484.3|7
1635246900000|2021-10-26 11:15:00|488.56|484.46|488.57|484.47|488.6|484.5|488.56|484.46|7
1635246910000|2021-10-26 11:15:10|488.55|484.45|488.5|484.4|488.55|484.45|488.5|484.4|6
1635246920000|2021-10-26 11:15:20|488.51|484.41|488.59|484.49|488.6|484.5|488.51|484.41|7
1635246930000|2021-10-26 11:15:30|488.6|484.5|488.69|484.59|488.69|484.59|488.59|484.49|9
1635246940000|2021-10-26 11:15:40|488.7|484.6|488.69|484.59|488.7|484.6|488.69|484.59|2
1635246950000|2021-10-26 11:15:50|488.7|484.6|488.7|484.6|488.7|484.6|488.7|484.6|1
1635246960000|2021-10-26 11:16:00|488.72|484.62|488.72|484.62|488.72|484.62|488.71|484.61|3
1635246970000|2021-10-26 11:16:10|488.7|484.6|488.7|484.6|488.7|484.6|488.7|484.6|1
1635246980000|2021-10-26 11:16:20|488.8|484.7|488.8|484.7|488.8|484.7|488.66|484.56|7
1635246990000|2021-10-26 11:16:30|488.85|484.75|488.9|484.8|488.9|484.8|488.85|484.75|2
1635247000000|2021-10-26 11:16:40|489|484.9|489.2|485.1|489.2|485.1|488.96|484.86|18
1635247010000|2021-10-26 11:16:50|489.3|485.2|489.3|485.2|489.3|485.2|489.3|485.2|1
1635247020000|2021-10-26 11:17:00|489.23|485.13|489.29|485.19|489.29|485.19|489.23|485.13|2
1635247030000|2021-10-26 11:17:10|489.3|485.2|489.29|485.19|489.31|485.21|489.28|485.18|6
1635247040000|2021-10-26 11:17:20|489.28|485.18|489.3|485.2|489.3|485.2|489.28|485.18|5
1635247050000|2021-10-26 11:17:30|489.28|485.18|489.28|485.18|489.28|485.18|489.28|485.18|1
1635247060000|2021-10-26 11:17:40|489.29|485.19|489.29|485.19|489.29|485.19|489.29|485.19|1
1635247080000|2021-10-26 11:18:00|489.28|485.18|489.29|485.19|489.29|485.19|489.28|485.18|2
1635247090000|2021-10-26 11:18:10|489.28|485.18|489.28|485.18|489.28|485.18|489.28|485.18|1
1635247100000|2021-10-26 11:18:20|489.22|485.12|489.1|485|489.25|485.15|489.1|485|11
1635247110000|2021-10-26 11:18:30|489.12|485.02|489.1|485|489.12|485.02|489.1|485|2
1635247120000|2021-10-26 11:18:40|489.05|484.95|489.03|484.93|489.14|485.04|489.03|484.93|9
1635247130000|2021-10-26 11:18:50|489.06|484.96|488.78|484.68|489.06|484.96|488.78|484.68|16
1635247140000|2021-10-26 11:19:00|488.77|484.67|488.76|484.66|488.81|484.71|488.76|484.66|6
1635247150000|2021-10-26 11:19:10|488.73|484.63|488.7|484.6|488.79|484.69|488.7|484.6|23
1635247160000|2021-10-26 11:19:20|488.72|484.62|488.68|484.58|488.73|484.63|488.67|484.57|9
1635247170000|2021-10-26 11:19:30|488.67|484.57|488.46|484.36|488.67|484.57|488.45|484.35|5
1635247180000|2021-10-26 11:19:40|488.45|484.35|488.5|484.4|488.5|484.4|488.45|484.35|5
1635247190000|2021-10-26 11:19:50|488.48|484.38|488.4|484.3|488.48|484.38|488.4|484.3|3
1635247200000|2021-10-26 11:20:00|488.5|484.4|488.39|484.29|488.5|484.4|488.39|484.29|4
1635247210000|2021-10-26 11:20:10|488.41|484.31|488.39|484.29|488.41|484.31|488.36|484.26|5
1635247220000|2021-10-26 11:20:20|488.4|484.3|488.39|484.29|488.45|484.35|488.39|484.29|6
1635247230000|2021-10-26 11:20:30|488.34|484.24|488.4|484.3|488.4|484.3|488.34|484.24|3
1635247240000|2021-10-26 11:20:40|488.39|484.29|488.39|484.29|488.45|484.35|488.3|484.2|10
1635247250000|2021-10-26 11:20:50|488.4|484.3|488.37|484.27|488.4|484.3|488.3|484.2|8
1635247260000|2021-10-26 11:21:00|488.4|484.3|488.41|484.31|488.53|484.43|488.39|484.29|9
1635247270000|2021-10-26 11:21:10|488.4|484.3|488.32|484.22|488.41|484.31|488.32|484.22|8
1635247280000|2021-10-26 11:21:20|488.31|484.21|488.31|484.21|488.34|484.24|488.31|484.21|5
1635247290000|2021-10-26 11:21:30|488.32|484.22|488.31|484.21|488.32|484.22|488.31|484.21|2
1635247300000|2021-10-26 11:21:40|488.34|484.24|488.24|484.14|488.34|484.24|488.24|484.14|4
1635247310000|2021-10-26 11:21:50|488.25|484.15|488.04|483.94|488.25|484.15|488.02|483.92|15
1635247320000|2021-10-26 11:22:00|488.03|483.93|488.04|483.94|488.04|483.94|488.03|483.93|4
1635247330000|2021-10-26 11:22:10|488.03|483.93|488.11|484.01|488.12|484.02|488.03|483.93|9
1635247340000|2021-10-26 11:22:20|488.07|483.97|487.94|483.84|488.14|484.04|487.9|483.8|16
1635247350000|2021-10-26 11:22:30|487.9|483.8|488|483.9|488|483.9|487.9|483.8|13
1635247360000|2021-10-26 11:22:40|488.01|483.91|487.93|483.83|488.01|483.91|487.9|483.8|5
1635247370000|2021-10-26 11:22:50|487.92|483.82|487.93|483.83|487.93|483.83|487.87|483.77|11
1635247380000|2021-10-26 11:23:00|487.86|483.76|487.92|483.82|487.92|483.82|487.82|483.72|8
1635247390000|2021-10-26 11:23:10|487.86|483.76|487.83|483.73|487.92|483.82|487.82|483.72|11
1635247400000|2021-10-26 11:23:20|487.88|483.78|487.91|483.81|487.91|483.81|487.82|483.72|7
1635247410000|2021-10-26 11:23:30|487.86|483.76|487.86|483.76|487.91|483.81|487.86|483.76|4
1635247420000|2021-10-26 11:23:40|487.85|483.75|487.89|483.79|487.9|483.8|487.82|483.72|14
1635247430000|2021-10-26 11:23:50|487.91|483.81|487.82|483.72|487.91|483.81|487.82|483.72|12
1635247440000|2021-10-26 11:24:00|487.89|483.79|487.82|483.72|487.91|483.81|487.82|483.72|5
1635247450000|2021-10-26 11:24:10|487.85|483.75|487.84|483.74|487.85|483.75|487.84|483.74|2
1635247460000|2021-10-26 11:24:20|487.85|483.75|487.85|483.75|487.89|483.79|487.83|483.73|11
1635247470000|2021-10-26 11:24:30|487.87|483.77|487.71|483.61|487.89|483.79|487.68|483.58|11
1635247480000|2021-10-26 11:24:40|487.7|483.6|487.78|483.68|487.79|483.69|487.7|483.6|5
1635247490000|2021-10-26 11:24:50|487.79|483.69|487.72|483.62|487.79|483.69|487.72|483.62|11
1635247500000|2021-10-26 11:25:00|487.78|483.68|487.79|483.69|487.79|483.69|487.73|483.63|7
1635247510000|2021-10-26 11:25:10|487.78|483.68|487.78|483.68|487.79|483.69|487.77|483.67|5
1635247520000|2021-10-26 11:25:20|487.77|483.67|487.79|483.69|487.8|483.7|487.77|483.67|4
1635247530000|2021-10-26 11:25:30|487.77|483.67|487.8|483.7|487.81|483.71|487.77|483.67|7
1635247540000|2021-10-26 11:25:40|487.81|483.71|487.79|483.69|487.81|483.71|487.79|483.69|3
1635247550000|2021-10-26 11:25:50|487.8|483.7|487.79|483.69|487.81|483.71|487.73|483.63|9
1635247560000|2021-10-26 11:26:00|487.8|483.7|487.76|483.66|487.83|483.73|487.75|483.65|4
1635247570000|2021-10-26 11:26:10|487.84|483.74|487.97|483.87|487.97|483.87|487.83|483.73|17
1635247580000|2021-10-26 11:26:20|487.94|483.84|487.91|483.81|487.96|483.86|487.88|483.78|7
1635247600000|2021-10-26 11:26:40|487.95|483.85|487.91|483.81|487.95|483.85|487.9|483.8|7
1635247610000|2021-10-26 11:26:50|487.92|483.82|487.91|483.81|487.92|483.82|487.91|483.81|2
1635247620000|2021-10-26 11:27:00|487.97|483.87|487.99|483.89|488|483.9|487.94|483.84|10
1635247630000|2021-10-26 11:27:10|487.98|483.88|487.99|483.89|488|483.9|487.94|483.84|10
1635247640000|2021-10-26 11:27:20|488.01|483.91|488|483.9|488.01|483.91|488|483.9|4
1635247650000|2021-10-26 11:27:30|488.01|483.91|488.02|483.92|488.02|483.92|488.01|483.91|2
1635247660000|2021-10-26 11:27:40|487.99|483.89|487.95|483.85|488.02|483.92|487.92|483.82|14
1635247670000|2021-10-26 11:27:50|487.96|483.86|488.1|484|488.1|484|487.94|483.84|10
1635247680000|2021-10-26 11:28:00|488.05|483.95|488.08|483.98|488.1|484|488.05|483.95|10
1635247690000|2021-10-26 11:28:10|488.1|484|488.15|484.05|488.18|484.08|488.09|483.99|7
1635247700000|2021-10-26 11:28:20|488.1|484|488.06|483.96|488.14|484.04|488.06|483.96|9
1635247710000|2021-10-26 11:28:30|488.07|483.97|487.86|483.76|488.09|483.99|487.86|483.76|9
1635247720000|2021-10-26 11:28:40|487.8|483.7|487.88|483.78|487.93|483.83|487.8|483.7|4
1635247730000|2021-10-26 11:28:50|487.92|483.82|487.9|483.8|487.92|483.82|487.9|483.8|2
1635247740000|2021-10-26 11:29:00|487.92|483.82|487.93|483.83|487.93|483.83|487.92|483.82|2
1635247750000|2021-10-26 11:29:10|487.94|483.84|487.99|483.89|488.07|483.97|487.94|483.84|9
1635247760000|2021-10-26 11:29:20|487.98|483.88|487.99|483.89|488.05|483.95|487.98|483.88|7
1635247770000|2021-10-26 11:29:30|488.02|483.92|487.9|483.8|488.02|483.92|487.9|483.8|11
1635247780000|2021-10-26 11:29:40|487.95|483.85|487.97|483.87|487.99|483.89|487.94|483.84|8
1635247790000|2021-10-26 11:29:50|487.98|483.88|487.97|483.87|487.99|483.89|487.97|483.87|10
1635247800000|2021-10-26 11:30:00|487.98|483.88|488.23|484.13|488.23|484.13|487.98|483.88|7
1635247810000|2021-10-26 11:30:10|488.24|484.14|488.37|484.27|488.37|484.27|488.23|484.13|15
1635247820000|2021-10-26 11:30:20|488.36|484.26|488.1|484|488.36|484.26|488.1|484|12
1635247830000|2021-10-26 11:30:30|488.05|483.95|488.12|484.02|488.17|484.07|488|483.9|11
1635247840000|2021-10-26 11:30:40|488.09|483.99|488.02|483.92|488.09|483.99|487.98|483.88|12
1635247850000|2021-10-26 11:30:50|488.04|483.94|488.02|483.92|488.04|483.94|488.01|483.91|5
1635247860000|2021-10-26 11:31:00|488.03|483.93|487.91|483.81|488.03|483.93|487.9|483.8|9
1635247870000|2021-10-26 11:31:10|487.92|483.82|487.94|483.84|487.96|483.86|487.91|483.81|5
1635247880000|2021-10-26 11:31:20|487.93|483.83|488.05|483.95|488.1|484|487.93|483.83|12
1635247890000|2021-10-26 11:31:30|488.04|483.94|488.05|483.95|488.1|484|488.04|483.94|11
1635247900000|2021-10-26 11:31:40|488.04|483.94|488.05|483.95|488.05|483.95|488.02|483.92|5
1635247910000|2021-10-26 11:31:50|488.02|483.92|488.02|483.92|488.02|483.92|488.02|483.92|1
1635247920000|2021-10-26 11:32:00|488.05|483.95|488.03|483.93|488.08|483.98|488.02|483.92|9
1635247930000|2021-10-26 11:32:10|488.12|484.02|487.93|483.83|488.12|484.02|487.9|483.8|13
1635247940000|2021-10-26 11:32:20|488.03|483.93|488.02|483.92|488.06|483.96|488|483.9|8
1635247950000|2021-10-26 11:32:30|488|483.9|488.01|483.91|488.02|483.92|488|483.9|4
1635247960000|2021-10-26 11:32:40|488.03|483.93|488.04|483.94|488.04|483.94|488.01|483.91|7
1635247970000|2021-10-26 11:32:50|487.98|483.88|487.89|483.79|487.98|483.88|487.89|483.79|4
1635247980000|2021-10-26 11:33:00|487.88|483.78|487.5|483.4|487.88|483.78|487.5|483.4|12
1635247990000|2021-10-26 11:33:10|487.45|483.35|487.58|483.48|487.61|483.51|487.4|483.3|22
1635248000000|2021-10-26 11:33:20|487.59|483.49|487.58|483.48|487.63|483.53|487.54|483.44|22
1635248010000|2021-10-26 11:33:30|487.52|483.42|487.2|483.1|487.52|483.42|487.2|483.1|17
1635248020000|2021-10-26 11:33:40|487.23|483.13|487.2|483.1|487.23|483.13|487.19|483.09|11
1635248030000|2021-10-26 11:33:50|487.21|483.11|487.13|483.03|487.21|483.11|487.13|483.03|4
1635248040000|2021-10-26 11:34:00|487.14|483.04|487.32|483.22|487.37|483.27|487.14|483.04|16
1635248050000|2021-10-26 11:34:10|487.31|483.21|487.32|483.22|487.32|483.22|487.3|483.2|4
1635248060000|2021-10-26 11:34:20|487.31|483.21|487.3|483.2|487.36|483.26|487.29|483.19|13
1635248070000|2021-10-26 11:34:30|487.31|483.21|487.28|483.18|487.31|483.21|487.19|483.09|11
1635248080000|2021-10-26 11:34:40|487.27|483.17|487.27|483.17|487.27|483.17|487.26|483.16|3
1635248090000|2021-10-26 11:34:50|487.28|483.18|487.28|483.18|487.28|483.18|487.28|483.18|1
1635248100000|2021-10-26 11:35:00|487.26|483.16|487.3|483.2|487.3|483.2|487.25|483.15|8
1635248110000|2021-10-26 11:35:10|487.28|483.18|487.3|483.2|487.3|483.2|487.18|483.08|5
1635248120000|2021-10-26 11:35:20|487.29|483.19|487.29|483.19|487.37|483.27|487.29|483.19|7
1635248130000|2021-10-26 11:35:30|487.28|483.18|487.38|483.28|487.38|483.28|487.27|483.17|9
1635248140000|2021-10-26 11:35:40|487.36|483.26|487.32|483.22|487.38|483.28|487.32|483.22|9
1635248150000|2021-10-26 11:35:50|487.31|483.21|487.32|483.22|487.32|483.22|487.31|483.21|2
1635248160000|2021-10-26 11:36:00|487.31|483.21|487.31|483.21|487.31|483.21|487.31|483.21|1
1635248170000|2021-10-26 11:36:10|487.3|483.2|487.33|483.23|487.36|483.26|487.28|483.18|11
1635248180000|2021-10-26 11:36:20|487.31|483.21|487.37|483.27|487.37|483.27|487.29|483.19|9
1635248190000|2021-10-26 11:36:30|487.33|483.23|487.51|483.41|487.51|483.41|487.33|483.23|18
1635248200000|2021-10-26 11:36:40|487.47|483.37|487.46|483.36|487.53|483.43|487.44|483.34|11
1635248210000|2021-10-26 11:36:50|487.51|483.41|487.33|483.23|487.51|483.41|487.29|483.19|16
1635248220000|2021-10-26 11:37:00|487.34|483.24|487.36|483.26|487.39|483.29|487.34|483.24|16
1635248230000|2021-10-26 11:37:10|487.37|483.27|487.37|483.27|487.38|483.28|487.36|483.26|15
1635248240000|2021-10-26 11:37:20|487.38|483.28|487.39|483.29|487.39|483.29|487.35|483.25|13
1635248250000|2021-10-26 11:37:30|487.37|483.27|487.39|483.29|487.41|483.31|487.37|483.27|9
1635248260000|2021-10-26 11:37:40|487.38|483.28|487.42|483.32|487.43|483.33|487.38|483.28|14
1635248270000|2021-10-26 11:37:50|487.38|483.28|487.45|483.35|487.45|483.35|487.38|483.28|3
1635248280000|2021-10-26 11:38:00|487.46|483.36|487.45|483.35|487.48|483.38|487.37|483.27|5
1635248290000|2021-10-26 11:38:10|487.46|483.36|487.47|483.37|487.48|483.38|487.46|483.36|8
1635248300000|2021-10-26 11:38:20|487.46|483.36|487.57|483.47|487.67|483.57|487.46|483.36|19
1635248310000|2021-10-26 11:38:30|487.6|483.5|487.57|483.47|487.6|483.5|487.54|483.44|14
1635248320000|2021-10-26 11:38:40|487.58|483.48|487.62|483.52|487.63|483.53|487.58|483.48|15
1635248330000|2021-10-26 11:38:50|487.61|483.51|487.6|483.5|487.65|483.55|487.59|483.49|11
1635248340000|2021-10-26 11:39:00|487.61|483.51|487.64|483.54|487.66|483.56|487.61|483.51|14
1635248350000|2021-10-26 11:39:10|487.67|483.57|487.65|483.55|487.67|483.57|487.64|483.54|3
1635248360000|2021-10-26 11:39:20|487.66|483.56|487.69|483.59|487.7|483.6|487.66|483.56|11
1635248370000|2021-10-26 11:39:30|487.67|483.57|487.72|483.62|487.74|483.64|487.67|483.57|10
1635248380000|2021-10-26 11:39:40|487.71|483.61|487.72|483.62|487.76|483.66|487.71|483.61|11
1635248390000|2021-10-26 11:39:50|487.74|483.64|487.7|483.6|487.74|483.64|487.69|483.59|9
1635248400000|2021-10-26 11:40:00|487.71|483.61|487.7|483.6|487.72|483.62|487.69|483.59|8
1635248410000|2021-10-26 11:40:10|487.69|483.59|487.8|483.7|487.8|483.7|487.67|483.57|15
1635248420000|2021-10-26 11:40:20|487.79|483.69|487.8|483.7|487.8|483.7|487.78|483.68|6
1635248430000|2021-10-26 11:40:30|487.79|483.69|487.87|483.77|487.93|483.83|487.78|483.68|18
1635248440000|2021-10-26 11:40:40|487.83|483.73|487.94|483.84|488|483.9|487.83|483.73|7
1635248450000|2021-10-26 11:40:50|487.93|483.83|487.97|483.87|488.01|483.91|487.93|483.83|7
1635248460000|2021-10-26 11:41:00|488.01|483.91|487.97|483.87|488.01|483.91|487.79|483.69|15
1635248470000|2021-10-26 11:41:10|487.96|483.86|487.82|483.72|487.98|483.88|487.82|483.72|16
1635248480000|2021-10-26 11:41:20|487.83|483.73|487.81|483.71|487.83|483.73|487.81|483.71|12
1635248490000|2021-10-26 11:41:30|487.82|483.72|487.78|483.68|487.82|483.72|487.78|483.68|10
1635248500000|2021-10-26 11:41:40|487.79|483.69|487.79|483.69|487.79|483.69|487.78|483.68|5
1635248510000|2021-10-26 11:41:50|487.78|483.68|487.79|483.69|487.79|483.69|487.74|483.64|12
1635248520000|2021-10-26 11:42:00|487.78|483.68|487.63|483.53|487.82|483.72|487.63|483.53|12
1635248530000|2021-10-26 11:42:10|487.62|483.52|487.68|483.58|487.68|483.58|487.62|483.52|5
1635248540000|2021-10-26 11:42:20|487.65|483.55|487.59|483.49|487.68|483.58|487.59|483.49|9
1635248550000|2021-10-26 11:42:30|487.56|483.46|487.69|483.59|487.7|483.6|487.53|483.43|13
1635248560000|2021-10-26 11:42:40|487.7|483.6|487.58|483.48|487.7|483.6|487.49|483.39|17
1635248570000|2021-10-26 11:42:50|487.59|483.49|487.55|483.45|487.62|483.52|487.54|483.44|9
1635248580000|2021-10-26 11:43:00|487.5|483.4|487.6|483.5|487.6|483.5|487.5|483.4|4
1635248590000|2021-10-26 11:43:10|487.59|483.49|487.54|483.44|487.59|483.49|487.5|483.4|10
1635248600000|2021-10-26 11:43:20|487.55|483.45|487.55|483.45|487.58|483.48|487.53|483.43|9
1635248610000|2021-10-26 11:43:30|487.54|483.44|487.5|483.4|487.55|483.45|487.49|483.39|5
1635248620000|2021-10-26 11:43:40|487.54|483.44|487.63|483.53|487.64|483.54|487.54|483.44|5
1635248630000|2021-10-26 11:43:50|487.64|483.54|487.67|483.57|487.67|483.57|487.62|483.52|10
1635248640000|2021-10-26 11:44:00|487.61|483.51|487.66|483.56|487.66|483.56|487.61|483.51|12
1635248650000|2021-10-26 11:44:10|487.67|483.57|487.62|483.52|487.68|483.58|487.62|483.52|5
1635248660000|2021-10-26 11:44:20|487.61|483.51|487.68|483.58|487.68|483.58|487.61|483.51|7
1635248670000|2021-10-26 11:44:30|487.67|483.57|487.76|483.66|487.76|483.66|487.67|483.57|8
1635248680000|2021-10-26 11:44:40|487.8|483.7|487.68|483.58|487.83|483.73|487.68|483.58|8
1635248690000|2021-10-26 11:44:50|487.66|483.56|487.65|483.55|487.73|483.63|487.64|483.54|20
1635248700000|2021-10-26 11:45:00|487.62|483.52|487.58|483.48|487.63|483.53|487.56|483.46|14
1635248710000|2021-10-26 11:45:10|487.55|483.45|487.6|483.5|487.6|483.5|487.54|483.44|6
1635248720000|2021-10-26 11:45:20|487.65|483.55|487.68|483.58|487.7|483.6|487.65|483.55|11
1635248730000|2021-10-26 11:45:30|487.66|483.56|487.68|483.58|487.7|483.6|487.66|483.56|7
1635248740000|2021-10-26 11:45:40|487.69|483.59|487.6|483.5|487.7|483.6|487.6|483.5|6
1635248750000|2021-10-26 11:45:50|487.61|483.51|487.59|483.49|487.61|483.51|487.56|483.46|10
1635248760000|2021-10-26 11:46:00|487.6|483.5|487.65|483.55|487.67|483.57|487.59|483.49|7
1635248770000|2021-10-26 11:46:10|487.58|483.48|487.54|483.44|487.6|483.5|487.5|483.4|9
1635248780000|2021-10-26 11:46:20|487.53|483.43|487.5|483.4|487.6|483.5|487.5|483.4|7
1635248790000|2021-10-26 11:46:30|487.51|483.41|487.48|483.38|487.51|483.41|487.48|483.38|4
1635248800000|2021-10-26 11:46:40|487.47|483.37|487.47|483.37|487.47|483.37|487.46|483.36|3
1635248810000|2021-10-26 11:46:50|487.5|483.4|487.5|483.4|487.53|483.43|487.5|483.4|5
1635248830000|2021-10-26 11:47:10|487.51|483.41|487.58|483.48|487.62|483.52|487.5|483.4|9
1635248840000|2021-10-26 11:47:20|487.59|483.49|487.7|483.6|487.7|483.6|487.59|483.49|10
1635248850000|2021-10-26 11:47:30|487.72|483.62|487.87|483.77|487.87|483.77|487.71|483.61|10
1635248860000|2021-10-26 11:47:40|487.88|483.78|487.91|483.81|487.91|483.81|487.87|483.77|9
1635248870000|2021-10-26 11:47:50|487.93|483.83|487.93|483.83|487.94|483.84|487.88|483.78|11
1635248880000|2021-10-26 11:48:00|487.91|483.81|487.99|483.89|488|483.9|487.9|483.8|6
1635248890000|2021-10-26 11:48:10|488|483.9|487.99|483.89|488|483.9|487.98|483.88|7
1635248900000|2021-10-26 11:48:20|487.95|483.85|487.99|483.89|487.99|483.89|487.92|483.82|9
1635248910000|2021-10-26 11:48:30|487.95|483.85|487.96|483.86|488|483.9|487.95|483.85|10
1635248920000|2021-10-26 11:48:40|487.99|483.89|488|483.9|488|483.9|487.95|483.85|13
1635248930000|2021-10-26 11:48:50|487.98|483.88|487.97|483.87|488|483.9|487.94|483.84|12
1635248940000|2021-10-26 11:49:00|487.93|483.83|487.97|483.87|487.97|483.87|487.93|483.83|3
1635248950000|2021-10-26 11:49:10|487.96|483.86|487.93|483.83|487.96|483.86|487.91|483.81|7
1635248960000|2021-10-26 11:49:20|487.99|483.89|487.93|483.83|488|483.9|487.93|483.83|9
1635248970000|2021-10-26 11:49:30|487.92|483.82|488.08|483.98|488.08|483.98|487.91|483.81|7
1635248980000|2021-10-26 11:49:40|488.07|483.97|488.27|484.17|488.27|484.17|488.07|483.97|14
1635248990000|2021-10-26 11:49:50|488.29|484.19|488.27|484.17|488.32|484.22|488.27|484.17|6
1635249000000|2021-10-26 11:50:00|488.29|484.19|488.29|484.19|488.3|484.2|488.2|484.1|6
1635249010000|2021-10-26 11:50:10|488.3|484.2|488.21|484.11|488.3|484.2|488.19|484.09|18
1635249020000|2021-10-26 11:50:20|488.2|484.1|488.29|484.19|488.3|484.2|488.19|484.09|13
1635249030000|2021-10-26 11:50:30|488.3|484.2|488.3|484.2|488.3|484.2|488.2|484.1|9
1635249040000|2021-10-26 11:50:40|488.25|484.15|488.25|484.15|488.25|484.15|488.25|484.15|1
1635249050000|2021-10-26 11:50:50|488.24|484.14|488.08|483.98|488.25|484.15|488.08|483.98|14
1635249060000|2021-10-26 11:51:00|488.07|483.97|488.06|483.96|488.1|484|488.05|483.95|8
1635249070000|2021-10-26 11:51:10|488.05|483.95|488.04|483.94|488.06|483.96|488.04|483.94|6
1635249080000|2021-10-26 11:51:20|488.08|483.98|488.05|483.95|488.08|483.98|488.04|483.94|3
1635249090000|2021-10-26 11:51:30|488.07|483.97|488.08|483.98|488.14|484.04|488.06|483.96|7
1635249100000|2021-10-26 11:51:40|488|483.9|488|483.9|488.07|483.97|488|483.9|6
1635249110000|2021-10-26 11:51:50|487.99|483.89|487.99|483.89|488.02|483.92|487.99|483.89|9
1635249120000|2021-10-26 11:52:00|488|483.9|488.18|484.08|488.28|484.18|487.99|483.89|19
1635249130000|2021-10-26 11:52:10|488.15|484.05|488.11|484.01|488.28|484.18|488.1|484|20
1635249140000|2021-10-26 11:52:20|488.12|484.02|488.18|484.08|488.23|484.13|488.11|484.01|17
1635249150000|2021-10-26 11:52:30|488.19|484.09|488.35|484.25|488.4|484.3|488.19|484.09|13
1635249160000|2021-10-26 11:52:40|488.3|484.2|488.37|484.27|488.37|484.27|488.3|484.2|5
1635249170000|2021-10-26 11:52:50|488.36|484.26|488.44|484.34|488.44|484.34|488.36|484.26|8
1635249180000|2021-10-26 11:53:00|488.43|484.33|488.44|484.34|488.47|484.37|488.41|484.31|12
1635249190000|2021-10-26 11:53:10|488.49|484.39|488.57|484.47|488.62|484.52|488.49|484.39|11
1635249200000|2021-10-26 11:53:20|488.54|484.44|488.71|484.61|488.76|484.66|488.54|484.44|12
1635249210000|2021-10-26 11:53:30|488.76|484.66|488.77|484.67|488.77|484.67|488.63|484.53|7
1635249220000|2021-10-26 11:53:40|488.82|484.72|488.85|484.75|488.85|484.75|488.72|484.62|9
1635249230000|2021-10-26 11:53:50|488.9|484.8|488.76|484.66|488.9|484.8|488.58|484.48|10
1635249240000|2021-10-26 11:54:00|488.66|484.56|488.77|484.67|488.77|484.67|488.66|484.56|3
1635249250000|2021-10-26 11:54:10|488.8|484.7|488.74|484.64|488.85|484.75|488.66|484.56|9
1635249260000|2021-10-26 11:54:20|488.69|484.59|488.7|484.6|488.8|484.7|488.68|484.58|14
1635249270000|2021-10-26 11:54:30|488.69|484.59|488.77|484.67|488.8|484.7|488.69|484.59|8
1635249280000|2021-10-26 11:54:40|488.74|484.64|488.78|484.68|488.81|484.71|488.74|484.64|12
1635249290000|2021-10-26 11:54:50|488.8|484.7|488.95|484.85|488.95|484.85|488.57|484.47|12
1635249300000|2021-10-26 11:55:00|488.87|484.77|488.96|484.86|488.96|484.86|488.86|484.76|6
1635249310000|2021-10-26 11:55:10|488.98|484.88|488.97|484.87|488.98|484.88|488.97|484.87|2
1635249320000|2021-10-26 11:55:20|489.01|484.91|489.01|484.91|489.01|484.91|489.01|484.91|1
1635249350000|2021-10-26 11:55:50|488.82|484.72|488.82|484.72|488.82|484.72|488.82|484.72|1
1635249370000|2021-10-26 11:56:10|488.94|484.84|488.94|484.84|488.96|484.86|488.94|484.84|3
1635249380000|2021-10-26 11:56:20|488.99|484.89|488.99|484.89|488.99|484.89|488.94|484.84|3
1635249390000|2021-10-26 11:56:30|488.94|484.84|488.78|484.68|488.99|484.89|488.78|484.68|5
1635249400000|2021-10-26 11:56:40|488.82|484.72|488.82|484.72|488.82|484.72|488.82|484.72|1
1635249410000|2021-10-26 11:56:50|488.87|484.77|488.84|484.74|488.87|484.77|488.82|484.72|8
1635249420000|2021-10-26 11:57:00|488.87|484.77|488.82|484.72|488.9|484.8|488.76|484.66|11
1635249430000|2021-10-26 11:57:10|488.91|484.81|488.55|484.45|488.92|484.82|488.44|484.34|18
1635249440000|2021-10-26 11:57:20|488.52|484.42|488.67|484.57|488.67|484.57|488.45|484.35|24
1635249450000|2021-10-26 11:57:30|488.62|484.52|488.79|484.69|488.8|484.7|488.62|484.52|15
1635249460000|2021-10-26 11:57:40|488.78|484.68|488.79|484.69|488.79|484.69|488.62|484.52|8
1635249470000|2021-10-26 11:57:50|488.74|484.64|488.79|484.69|488.79|484.69|488.74|484.64|12
1635249480000|2021-10-26 11:58:00|488.8|484.7|488.8|484.7|488.83|484.73|488.8|484.7|7
1635249490000|2021-10-26 11:58:10|488.83|484.73|488.77|484.67|488.83|484.73|488.76|484.66|7
1635249500000|2021-10-26 11:58:20|488.76|484.66|488.77|484.67|488.81|484.71|488.64|484.54|9
1635249510000|2021-10-26 11:58:30|488.76|484.66|488.62|484.52|488.8|484.7|488.62|484.52|10
1635249520000|2021-10-26 11:58:40|488.6|484.5|488.55|484.45|488.61|484.51|488.54|484.44|5
1635249530000|2021-10-26 11:58:50|488.54|484.44|488.4|484.3|488.55|484.45|488.4|484.3|12
1635249540000|2021-10-26 11:59:00|488.45|484.35|488.3|484.2|488.45|484.35|488.28|484.18|4
1635249550000|2021-10-26 11:59:10|488.39|484.29|488.37|484.27|488.44|484.34|488.35|484.25|14
1635249560000|2021-10-26 11:59:20|488.39|484.29|488.4|484.3|488.41|484.31|488.3|484.2|11
1635249570000|2021-10-26 11:59:30|488.39|484.29|488.4|484.3|488.4|484.3|488.39|484.29|12
1635249580000|2021-10-26 11:59:40|488.39|484.29|488.36|484.26|488.45|484.35|488.36|484.26|10
1635249590000|2021-10-26 11:59:50|488.4|484.3|488.4|484.3|488.47|484.37|488.38|484.28|13
1635249600000|2021-10-26 12:00:00|488.39|484.29|488.46|484.36|488.46|484.36|488.35|484.25|15
1635249610000|2021-10-26 12:00:10|488.47|484.37|488.5|484.4|488.53|484.43|488.42|484.32|8
1635249620000|2021-10-26 12:00:20|488.46|484.36|488.53|484.43|488.54|484.44|488.42|484.32|9
1635249630000|2021-10-26 12:00:30|488.56|484.46|488.48|484.38|488.56|484.46|488.45|484.35|13
1635249640000|2021-10-26 12:00:40|488.47|484.37|488.52|484.42|488.52|484.42|488.46|484.36|7
1635249650000|2021-10-26 12:00:50|488.49|484.39|488.62|484.52|488.67|484.57|488.48|484.38|13
1635249660000|2021-10-26 12:01:00|488.61|484.51|488.6|484.5|488.62|484.52|488.59|484.49|11
1635249670000|2021-10-26 12:01:10|488.59|484.49|488.56|484.46|488.6|484.5|488.45|484.35|16
1635249680000|2021-10-26 12:01:20|488.55|484.45|488.51|484.41|488.56|484.46|488.5|484.4|20
1635249690000|2021-10-26 12:01:30|488.52|484.42|488.51|484.41|488.53|484.43|488.51|484.41|4
1635249700000|2021-10-26 12:01:40|488.52|484.42|488.65|484.55|488.65|484.55|488.51|484.41|11
1635249710000|2021-10-26 12:01:50|488.67|484.57|488.7|484.6|488.7|484.6|488.65|484.55|7
1635249720000|2021-10-26 12:02:00|488.78|484.68|488.76|484.66|488.8|484.7|488.7|484.6|11
1635249730000|2021-10-26 12:02:10|488.73|484.63|488.76|484.66|488.78|484.68|488.72|484.62|9
1635249740000|2021-10-26 12:02:20|488.78|484.68|488.78|484.68|488.78|484.68|488.78|484.68|1
1635249750000|2021-10-26 12:02:30|488.77|484.67|488.8|484.7|488.8|484.7|488.77|484.67|5
1635249760000|2021-10-26 12:02:40|488.78|484.68|488.77|484.67|488.8|484.7|488.77|484.67|6
1635249770000|2021-10-26 12:02:50|488.76|484.66|488.76|484.66|488.76|484.66|488.76|484.66|1
1635249780000|2021-10-26 12:03:00|488.72|484.62|488.88|484.78|488.9|484.8|488.72|484.62|12
1635249790000|2021-10-26 12:03:10|488.84|484.74|489.02|484.92|489.05|484.95|488.82|484.72|14
1635249800000|2021-10-26 12:03:20|489.04|484.94|489.05|484.95|489.05|484.95|489.03|484.93|6
1635249810000|2021-10-26 12:03:30|489.04|484.94|489.04|484.94|489.05|484.95|489.04|484.94|3
1635249820000|2021-10-26 12:03:40|489.06|484.96|489.09|484.99|489.09|484.99|489.03|484.93|5
1635249840000|2021-10-26 12:04:00|489.1|485|489.17|485.07|489.17|485.07|489.1|485|5
1635249850000|2021-10-26 12:04:10|489.16|485.06|489.21|485.11|489.21|485.11|489.16|485.06|4
1635249860000|2021-10-26 12:04:20|489.2|485.1|489.04|484.94|489.2|485.1|489.04|484.94|11
1635249870000|2021-10-26 12:04:30|489.07|484.97|488.99|484.89|489.07|484.97|488.95|484.85|12
1635249880000|2021-10-26 12:04:40|489|484.9|489.15|485.05|489.15|485.05|488.99|484.89|22
1635249890000|2021-10-26 12:04:50|489.19|485.09|489.06|484.96|489.2|485.1|489.06|484.96|15
1635249900000|2021-10-26 12:05:00|489.07|484.97|489.09|484.99|489.1|485|489.06|484.96|8
1635249910000|2021-10-26 12:05:10|489.07|484.97|489.11|485.01|489.11|485.01|489.05|484.95|9
1635249920000|2021-10-26 12:05:20|489.1|485|489.13|485.03|489.13|485.03|489.05|484.95|11
1635249930000|2021-10-26 12:05:30|489.09|484.99|489.12|485.02|489.13|485.03|489.08|484.98|10
1635249940000|2021-10-26 12:05:40|489.14|485.04|489.09|484.99|489.14|485.04|489.09|484.99|9
1635249950000|2021-10-26 12:05:50|489.1|485|489.11|485.01|489.11|485.01|489.07|484.97|7
1635249960000|2021-10-26 12:06:00|489.1|485|489.11|485.01|489.12|485.02|489.1|485|6
1635249970000|2021-10-26 12:06:10|489.1|485|489.05|484.95|489.11|485.01|489.05|484.95|3
1635249990000|2021-10-26 12:06:30|489.03|484.93|489.03|484.93|489.03|484.93|489.03|484.93|1
1635250000000|2021-10-26 12:06:40|489.05|484.95|489.05|484.95|489.11|485.01|489.05|484.95|3
1635250010000|2021-10-26 12:06:50|489.11|485.01|489.11|485.01|489.11|485.01|489.11|485.01|1
1635250020000|2021-10-26 12:07:00|489.1|485|489.09|484.99|489.16|485.06|489.09|484.99|12
1635250030000|2021-10-26 12:07:10|489.1|485|489.11|485.01|489.12|485.02|489.1|485|3
1635250040000|2021-10-26 12:07:20|489.12|485.02|489.13|485.03|489.18|485.08|489.12|485.02|6
1635250050000|2021-10-26 12:07:30|489.09|484.99|489.1|485|489.11|485.01|489.09|484.99|5
1635250070000|2021-10-26 12:07:50|489.11|485.01|489.11|485.01|489.11|485.01|489.1|485|3
1635250080000|2021-10-26 12:08:00|489.1|485|489.1|485|489.1|485|489.09|484.99|3
1635250090000|2021-10-26 12:08:10|489.04|484.94|489.08|484.98|489.08|484.98|489.04|484.94|2
1635250100000|2021-10-26 12:08:20|489.09|484.99|489.09|484.99|489.09|484.99|489.09|484.99|1
1635250110000|2021-10-26 12:08:30|489.08|484.98|489.09|484.99|489.1|485|489.08|484.98|10
1635250120000|2021-10-26 12:08:40|489.07|484.97|489.09|484.99|489.1|485|488.93|484.83|11
1635250130000|2021-10-26 12:08:50|489.1|485|489.1|485|489.1|485|488.96|484.86|13
1635250140000|2021-10-26 12:09:00|489.09|484.99|489.02|484.92|489.11|485.01|489.01|484.91|6
1635250150000|2021-10-26 12:09:10|489|484.9|488.86|484.76|489|484.9|488.86|484.76|2
1635250160000|2021-10-26 12:09:20|489|484.9|489|484.9|489|484.9|489|484.9|1
1635250170000|2021-10-26 12:09:30|488.93|484.83|488.91|484.81|488.94|484.84|488.9|484.8|6
1635250180000|2021-10-26 12:09:40|488.92|484.82|488.94|484.84|488.95|484.85|488.89|484.79|8
1635250190000|2021-10-26 12:09:50|489|484.9|488.97|484.87|489|484.9|488.97|484.87|10
1635250200000|2021-10-26 12:10:00|488.98|484.88|489.01|484.91|489.07|484.97|488.98|484.88|8
1635250210000|2021-10-26 12:10:10|489.03|484.93|489.17|485.07|489.17|485.07|489.03|484.93|11
1635250220000|2021-10-26 12:10:20|489.15|485.05|489.18|485.08|489.18|485.08|489.12|485.02|3
1635250230000|2021-10-26 12:10:30|489.12|485.02|489.11|485.01|489.18|485.08|489.08|484.98|10
1635250240000|2021-10-26 12:10:40|489.12|485.02|489.17|485.07|489.2|485.1|489.11|485.01|8
1635250250000|2021-10-26 12:10:50|489.16|485.06|489.22|485.12|489.22|485.12|489.16|485.06|3
1635250260000|2021-10-26 12:11:00|489.21|485.11|489.22|485.12|489.29|485.19|489.14|485.04|7
1635250270000|2021-10-26 12:11:10|489.21|485.11|489.13|485.03|489.22|485.12|489.11|485.01|13
1635250280000|2021-10-26 12:11:20|489.12|485.02|489.08|484.98|489.13|485.03|489.08|484.98|12
1635250290000|2021-10-26 12:11:30|489.07|484.97|489.07|484.97|489.08|484.98|489.07|484.97|3
1635250300000|2021-10-26 12:11:40|489.06|484.96|488.92|484.82|489.06|484.96|488.92|484.82|8
1635250310000|2021-10-26 12:11:50|488.91|484.81|488.92|484.82|488.92|484.82|488.91|484.81|2
1635250320000|2021-10-26 12:12:00|488.93|484.83|488.91|484.81|488.93|484.83|488.91|484.81|2
1635250330000|2021-10-26 12:12:10|488.9|484.8|488.82|484.72|488.91|484.81|488.82|484.72|7
1635250340000|2021-10-26 12:12:20|488.83|484.73|488.79|484.69|488.83|484.73|488.78|484.68|4
1635250350000|2021-10-26 12:12:30|488.82|484.72|488.68|484.58|488.82|484.72|488.68|484.58|13
1635250360000|2021-10-26 12:12:40|488.69|484.59|488.72|484.62|488.72|484.62|488.69|484.59|11
1635250370000|2021-10-26 12:12:50|488.71|484.61|488.55|484.45|488.71|484.61|488.47|484.37|8
1635250380000|2021-10-26 12:13:00|488.6|484.5|488.55|484.45|488.6|484.5|488.53|484.43|8
1635250390000|2021-10-26 12:13:10|488.57|484.47|488.52|484.42|488.62|484.52|488.5|484.4|7
1635250400000|2021-10-26 12:13:20|488.5|484.4|488.41|484.31|488.52|484.42|488.41|484.31|14
1635250410000|2021-10-26 12:13:30|488.42|484.32|488.35|484.25|488.42|484.32|488.34|484.24|10
1635250420000|2021-10-26 12:13:40|488.37|484.27|488.2|484.1|488.37|484.27|488.15|484.05|10
1635250430000|2021-10-26 12:13:50|488.19|484.09|488.2|484.1|488.2|484.1|488.14|484.04|8
1635250440000|2021-10-26 12:14:00|488.1|484|487.94|483.84|488.2|484.1|487.94|483.84|14
1635250450000|2021-10-26 12:14:10|487.95|483.85|488.1|484|488.16|484.06|487.94|483.84|24
1635250460000|2021-10-26 12:14:20|488.09|483.99|488.12|484.02|488.14|484.04|488|483.9|13
1635250470000|2021-10-26 12:14:30|488.09|483.99|487.98|483.88|488.11|484.01|487.98|483.88|9
1635250480000|2021-10-26 12:14:40|487.99|483.89|488|483.9|488.02|483.92|487.94|483.84|7
1635250490000|2021-10-26 12:14:50|487.83|483.73|487.79|483.69|487.9|483.8|487.79|483.69|4
1635250500000|2021-10-26 12:15:00|487.86|483.76|487.94|483.84|488|483.9|487.86|483.76|15
1635250510000|2021-10-26 12:15:10|487.93|483.83|488.09|483.99|488.13|484.03|487.91|483.81|20
1635250520000|2021-10-26 12:15:20|488.07|483.97|487.88|483.78|488.09|483.99|487.88|483.78|9
1635250530000|2021-10-26 12:15:30|487.87|483.77|488|483.9|488|483.9|487.79|483.69|21
1635250540000|2021-10-26 12:15:40|487.98|483.88|488|483.9|488|483.9|487.98|483.88|5
1635250550000|2021-10-26 12:15:50|487.9|483.8|487.84|483.74|487.9|483.8|487.83|483.73|14
1635250560000|2021-10-26 12:16:00|487.83|483.73|487.87|483.77|487.88|483.78|487.83|483.73|9
1635250570000|2021-10-26 12:16:10|487.86|483.76|487.79|483.69|487.86|483.76|487.78|483.68|4
1635250580000|2021-10-26 12:16:20|487.78|483.68|487.64|483.54|487.78|483.68|487.56|483.46|16
1635250590000|2021-10-26 12:16:30|487.61|483.51|487.6|483.5|487.64|483.54|487.6|483.5|12
1635250600000|2021-10-26 12:16:40|487.59|483.49|487.7|483.6|487.83|483.73|487.59|483.49|23
1635250610000|2021-10-26 12:16:50|487.67|483.57|487.71|483.61|487.72|483.62|487.67|483.57|11
1635250620000|2021-10-26 12:17:00|487.68|483.58|487.71|483.61|487.72|483.62|487.68|483.58|13
1635250630000|2021-10-26 12:17:10|487.7|483.6|487.58|483.48|487.7|483.6|487.58|483.48|6
1635250640000|2021-10-26 12:17:20|487.56|483.46|487.48|483.38|487.56|483.46|487.41|483.31|12
1635250650000|2021-10-26 12:17:30|487.49|483.39|487.49|483.39|487.49|483.39|487.49|483.39|1
1635250660000|2021-10-26 12:17:40|487.48|483.38|487.39|483.29|487.48|483.38|487.36|483.26|9
1635250670000|2021-10-26 12:17:50|487.4|483.3|487.33|483.23|487.42|483.32|487.33|483.23|12
1635250680000|2021-10-26 12:18:00|487.34|483.24|487.38|483.28|487.38|483.28|487.24|483.14|8
1635250690000|2021-10-26 12:18:10|487.37|483.27|487.37|483.27|487.37|483.27|487.35|483.25|3
1635250700000|2021-10-26 12:18:20|487.38|483.28|487.35|483.25|487.38|483.28|487.34|483.24|7
1635250710000|2021-10-26 12:18:30|487.31|483.21|487.32|483.22|487.32|483.22|487.3|483.2|4
1635250720000|2021-10-26 12:18:40|487.31|483.21|487.23|483.13|487.31|483.21|487.18|483.08|10
1635250730000|2021-10-26 12:18:50|487.17|483.07|487.2|483.1|487.23|483.13|487.12|483.02|31
1635250740000|2021-10-26 12:19:00|487.19|483.09|487.19|483.09|487.2|483.1|487.1|483|13
1635250750000|2021-10-26 12:19:10|487.18|483.08|487.21|483.11|487.21|483.11|487.12|483.02|7
1635250760000|2021-10-26 12:19:20|487.18|483.08|487.15|483.05|487.18|483.08|487.09|482.99|10
1635250770000|2021-10-26 12:19:30|487.17|483.07|487.17|483.07|487.17|483.07|487.13|483.03|5
1635250780000|2021-10-26 12:19:40|487.13|483.03|487.17|483.07|487.18|483.08|487.13|483.03|6
1635250790000|2021-10-26 12:19:50|487.12|483.02|487.1|483|487.12|483.02|487|482.9|16
1635250800000|2021-10-26 12:20:00|487.11|483.01|487.03|482.93|487.12|483.02|486.99|482.89|17
1635250810000|2021-10-26 12:20:10|487.07|482.97|486.97|482.87|487.12|483.02|486.97|482.87|15
1635250820000|2021-10-26 12:20:20|486.9|482.8|487|482.9|487.02|482.92|486.9|482.8|8
1635250830000|2021-10-26 12:20:30|486.98|482.88|486.96|482.86|487.01|482.91|486.96|482.86|8
1635250840000|2021-10-26 12:20:40|486.95|482.85|486.94|482.84|486.95|482.85|486.94|482.84|2
1635250850000|2021-10-26 12:20:50|486.95|482.85|486.89|482.79|486.99|482.89|486.83|482.73|19
1635250860000|2021-10-26 12:21:00|486.88|482.78|486.84|482.74|486.91|482.81|486.82|482.72|16
1635250870000|2021-10-26 12:21:10|486.85|482.75|486.79|482.69|486.89|482.79|486.79|482.69|10
1635250880000|2021-10-26 12:21:20|486.8|482.7|486.76|482.66|486.88|482.78|486.76|482.66|13
1635250890000|2021-10-26 12:21:30|486.77|482.67|486.79|482.69|486.79|482.69|486.72|482.62|11
1635250900000|2021-10-26 12:21:40|486.78|482.68|486.78|482.68|486.81|482.71|486.77|482.67|12
1635250910000|2021-10-26 12:21:50|486.79|482.69|486.78|482.68|486.79|482.69|486.78|482.68|2
1635250920000|2021-10-26 12:22:00|486.79|482.69|486.8|482.7|486.8|482.7|486.77|482.67|6
1635250930000|2021-10-26 12:22:10|486.79|482.69|486.8|482.7|486.82|482.72|486.78|482.68|10
1635250940000|2021-10-26 12:22:20|486.79|482.69|486.78|482.68|486.8|482.7|486.71|482.61|13
1635250950000|2021-10-26 12:22:30|486.79|482.69|486.89|482.79|486.9|482.8|486.78|482.68|12
1635250960000|2021-10-26 12:22:40|486.9|482.8|487.01|482.91|487.01|482.91|486.84|482.74|13
1635250970000|2021-10-26 12:22:50|487.04|482.94|487.2|483.1|487.25|483.15|487.02|482.92|23
1635250980000|2021-10-26 12:23:00|487.18|483.08|487.21|483.11|487.21|483.11|487.15|483.05|8
1635250990000|2021-10-26 12:23:10|487.2|483.1|487.01|482.91|487.2|483.1|487|482.9|17
1635251000000|2021-10-26 12:23:20|487|482.9|486.9|482.8|487.01|482.91|486.86|482.76|11
1635251010000|2021-10-26 12:23:30|486.86|482.76|486.85|482.75|486.93|482.83|486.85|482.75|11
1635251020000|2021-10-26 12:23:40|486.8|482.7|486.9|482.8|486.9|482.8|486.74|482.64|11
1635251030000|2021-10-26 12:23:50|487|482.9|486.73|482.63|487|482.9|486.73|482.63|14
1635251040000|2021-10-26 12:24:00|486.74|482.64|486.78|482.68|486.82|482.72|486.74|482.64|7
1635251050000|2021-10-26 12:24:10|486.71|482.61|486.68|482.58|486.71|482.61|486.64|482.54|18
1635251060000|2021-10-26 12:24:20|486.67|482.57|486.69|482.59|486.71|482.61|486.64|482.54|8
1635251070000|2021-10-26 12:24:30|486.7|482.6|486.65|482.55|486.72|482.62|486.65|482.55|10
1635251080000|2021-10-26 12:24:40|486.66|482.56|486.7|482.6|486.7|482.6|486.65|482.55|4
1635251090000|2021-10-26 12:24:50|486.57|482.47|486.22|482.12|486.61|482.51|486.22|482.12|17
1635251100000|2021-10-26 12:25:00|486.2|482.1|486.14|482.04|486.23|482.13|486.14|482.04|26
1635251110000|2021-10-26 12:25:10|486.15|482.05|486.35|482.25|486.39|482.29|486.12|482.02|28
1635251120000|2021-10-26 12:25:20|486.34|482.24|486.42|482.32|486.47|482.37|486.31|482.21|23
1635251130000|2021-10-26 12:25:30|486.41|482.31|486.48|482.38|486.48|482.38|486.33|482.23|15
1635251140000|2021-10-26 12:25:40|486.47|482.37|486.2|482.1|486.47|482.37|486.2|482.1|20
1635251150000|2021-10-26 12:25:50|486.18|482.08|485.79|481.69|486.18|482.08|485.78|481.68|25
1635251160000|2021-10-26 12:26:00|485.78|481.68|484.64|480.54|485.78|481.68|484.64|480.54|29
1635251170000|2021-10-26 12:26:10|484.65|480.55|484.97|480.87|485.03|480.93|484.51|480.41|35
1635251180000|2021-10-26 12:26:20|484.99|480.89|485.54|481.44|485.57|481.47|484.99|480.89|29
1635251190000|2021-10-26 12:26:30|485.58|481.48|485.87|481.77|485.87|481.77|485.58|481.48|24
1635251200000|2021-10-26 12:26:40|485.85|481.75|485.45|481.35|485.85|481.75|485.43|481.33|32
1635251210000|2021-10-26 12:26:50|485.48|481.38|485.35|481.25|485.62|481.52|485.31|481.21|31
1635251220000|2021-10-26 12:27:00|485.36|481.26|485.62|481.52|485.63|481.53|485.36|481.26|31
1635251230000|2021-10-26 12:27:10|485.61|481.51|485.66|481.56|485.74|481.64|485.6|481.5|24
1635251240000|2021-10-26 12:27:20|485.69|481.59|485.76|481.66|485.79|481.69|485.69|481.59|18
1635251250000|2021-10-26 12:27:30|485.77|481.67|485.73|481.63|485.78|481.68|485.72|481.62|9
1635251260000|2021-10-26 12:27:40|485.72|481.62|485.63|481.53|485.72|481.62|485.59|481.49|9
1635251270000|2021-10-26 12:27:50|485.64|481.54|485.73|481.63|485.73|481.63|485.62|481.52|11
1635251280000|2021-10-26 12:28:00|485.74|481.64|485.78|481.68|485.78|481.68|485.69|481.59|11
1635251290000|2021-10-26 12:28:10|485.77|481.67|485.82|481.72|485.82|481.72|485.77|481.67|6
1635251300000|2021-10-26 12:28:20|485.81|481.71|485.79|481.69|485.82|481.72|485.79|481.69|11
1635251310000|2021-10-26 12:28:30|485.8|481.7|485.81|481.71|485.81|481.71|485.79|481.69|8
1635251320000|2021-10-26 12:28:40|485.82|481.72|485.89|481.79|485.9|481.8|485.82|481.72|7
1635251340000|2021-10-26 12:29:00|485.9|481.8|485.97|481.87|485.97|481.87|485.9|481.8|4
1635251350000|2021-10-26 12:29:10|485.98|481.88|485.99|481.89|486.03|481.93|485.98|481.88|8
1635251360000|2021-10-26 12:29:20|486.02|481.92|485.88|481.78|486.03|481.93|485.84|481.74|18
1635251370000|2021-10-26 12:29:30|485.9|481.8|485.94|481.84|485.94|481.84|485.83|481.73|12
1635251380000|2021-10-26 12:29:40|485.93|481.83|485.91|481.81|485.94|481.84|485.91|481.81|5
1635251390000|2021-10-26 12:29:50|485.92|481.82|485.89|481.79|485.92|481.82|485.83|481.73|11
1635251400000|2021-10-26 12:30:00|485.88|481.78|485.72|481.62|485.89|481.79|485.72|481.62|17
1635251410000|2021-10-26 12:30:10|485.71|481.61|485.45|481.35|485.72|481.62|485.44|481.34|17
1635251420000|2021-10-26 12:30:20|485.42|481.32|485.35|481.25|485.42|481.32|485.34|481.24|11
1635251430000|2021-10-26 12:30:30|485.36|481.26|485.53|481.43|485.53|481.43|485.23|481.13|19
1635251440000|2021-10-26 12:30:40|485.51|481.41|485.65|481.55|485.66|481.56|485.51|481.41|30
1635251450000|2021-10-26 12:30:50|485.63|481.53|485.56|481.46|485.68|481.58|485.55|481.45|21
1635251460000|2021-10-26 12:31:00|485.57|481.47|485.32|481.22|485.57|481.47|485.32|481.22|17
1635251470000|2021-10-26 12:31:10|485.33|481.23|485.65|481.55|485.67|481.57|485.33|481.23|26
1635251480000|2021-10-26 12:31:20|485.66|481.56|485.34|481.24|485.66|481.56|485.32|481.22|21
1635251490000|2021-10-26 12:31:30|485.31|481.21|485.46|481.36|485.53|481.43|485.3|481.2|14
1635251500000|2021-10-26 12:31:40|485.47|481.37|485.45|481.35|485.58|481.48|485.45|481.35|17
1635251510000|2021-10-26 12:31:50|485.43|481.33|485.35|481.25|485.44|481.34|485.32|481.22|13
1635251520000|2021-10-26 12:32:00|485.34|481.24|485.36|481.26|485.37|481.27|485.33|481.23|8
1635251530000|2021-10-26 12:32:10|485.32|481.22|485.21|481.11|485.35|481.25|485.21|481.11|13
1635251540000|2021-10-26 12:32:20|485.23|481.13|485.2|481.1|485.26|481.16|485.2|481.1|7
1635251550000|2021-10-26 12:32:30|485.19|481.09|484.93|480.83|485.2|481.1|484.9|480.8|23
1635251560000|2021-10-26 12:32:40|484.79|480.69|484.78|480.68|484.81|480.71|484.78|480.68|3
1635251570000|2021-10-26 12:32:50|484.79|480.69|484.6|480.5|484.8|480.7|484.59|480.49|16
1635251580000|2021-10-26 12:33:00|484.59|480.49|484.72|480.62|484.77|480.67|484.59|480.49|14
1635251590000|2021-10-26 12:33:10|484.73|480.63|484.79|480.69|484.79|480.69|484.73|480.63|12
1635251600000|2021-10-26 12:33:20|484.77|480.67|484.7|480.6|484.78|480.68|484.7|480.6|14
1635251610000|2021-10-26 12:33:30|484.71|480.61|484.72|480.62|484.73|480.63|484.71|480.61|4
1635251620000|2021-10-26 12:33:40|484.71|480.61|484.56|480.46|484.71|480.61|484.52|480.42|15
1635251630000|2021-10-26 12:33:50|484.57|480.47|484.28|480.18|484.59|480.49|484.26|480.16|24
1635251640000|2021-10-26 12:34:00|484.25|480.15|484.64|480.54|484.65|480.55|484.25|480.15|26
1635251650000|2021-10-26 12:34:10|484.66|480.56|484.8|480.7|484.8|480.7|484.63|480.53|15
1635251660000|2021-10-26 12:34:20|484.78|480.68|484.56|480.46|484.78|480.68|484.56|480.46|12
1635251670000|2021-10-26 12:34:30|484.57|480.47|484.53|480.43|484.62|480.52|484.53|480.43|14
1635251680000|2021-10-26 12:34:40|484.52|480.42|484.63|480.53|484.64|480.54|484.46|480.36|20
1635251690000|2021-10-26 12:34:50|484.64|480.54|484.44|480.34|484.64|480.54|484.44|480.34|11
1635251700000|2021-10-26 12:35:00|484.38|480.28|484.31|480.21|484.38|480.28|484.31|480.21|9
1635251710000|2021-10-26 12:35:10|484.32|480.22|484.52|480.42|484.52|480.42|484.32|480.22|12
1635251720000|2021-10-26 12:35:20|484.56|480.46|484.5|480.4|484.57|480.47|484.49|480.39|7
1635251730000|2021-10-26 12:35:30|484.49|480.39|484.55|480.45|484.55|480.45|484.49|480.39|11
1635251740000|2021-10-26 12:35:40|484.56|480.46|484.65|480.55|484.65|480.55|484.56|480.46|9
1635251750000|2021-10-26 12:35:50|484.66|480.56|484.65|480.55|484.66|480.56|484.61|480.51|10
1635251760000|2021-10-26 12:36:00|484.66|480.56|484.65|480.55|484.66|480.56|484.61|480.51|10
1635251770000|2021-10-26 12:36:10|484.66|480.56|484.7|480.6|484.72|480.62|484.66|480.56|11
1635251780000|2021-10-26 12:36:20|484.73|480.63|484.8|480.7|484.81|480.71|484.73|480.63|7
1635251790000|2021-10-26 12:36:30|484.79|480.69|484.91|480.81|484.91|480.81|484.79|480.69|10
1635251800000|2021-10-26 12:36:40|484.9|480.8|485.08|480.98|485.08|480.98|484.9|480.8|23
1635251810000|2021-10-26 12:36:50|485.07|480.97|485.13|481.03|485.13|481.03|485|480.9|26
1635251820000|2021-10-26 12:37:00|485.08|480.98|485.11|481.01|485.25|481.15|485.08|480.98|23
1635251830000|2021-10-26 12:37:10|485.1|481|485.39|481.29|485.39|481.29|485.1|481|24
1635251840000|2021-10-26 12:37:20|485.37|481.27|485.89|481.79|485.89|481.79|485.31|481.21|14
1635251850000|2021-10-26 12:37:30|485.56|481.46|485.65|481.55|485.76|481.66|485.52|481.42|16
1635251860000|2021-10-26 12:37:40|485.7|481.6|485.57|481.47|485.81|481.71|485.57|481.47|13
1635251870000|2021-10-26 12:37:50|485.68|481.58|485.61|481.51|485.81|481.71|485.57|481.47|11
1635251880000|2021-10-26 12:38:00|485.67|481.57|485.67|481.57|485.87|481.77|485.61|481.51|7
1635251890000|2021-10-26 12:38:10|485.78|481.68|485.61|481.51|485.78|481.68|485.61|481.51|5
1635251900000|2021-10-26 12:38:20|485.72|481.62|485.5|481.4|485.72|481.62|485.46|481.36|9
1635251910000|2021-10-26 12:38:30|485.34|481.24|485.11|481.01|485.35|481.25|485.11|481.01|12
1635251920000|2021-10-26 12:38:40|485.1|481|485.33|481.23|485.36|481.26|485.1|481|16
1635251930000|2021-10-26 12:38:50|485.4|481.3|485.38|481.28|485.44|481.34|485.34|481.24|12
1635251940000|2021-10-26 12:39:00|485.37|481.27|485.1|481|485.4|481.3|485.1|481|8
1635251950000|2021-10-26 12:39:10|485.07|480.97|484.99|480.89|485.1|481|484.96|480.86|17
1635251960000|2021-10-26 12:39:20|485|480.9|485.01|480.91|485.03|480.93|484.99|480.89|10
1635251970000|2021-10-26 12:39:30|485.02|480.92|484.84|480.74|485.02|480.92|484.84|480.74|14
1635251980000|2021-10-26 12:39:40|484.87|480.77|484.64|480.54|484.87|480.77|484.63|480.53|18
1635251990000|2021-10-26 12:39:50|484.63|480.53|484.64|480.54|484.67|480.57|484.63|480.53|16
1635252000000|2021-10-26 12:40:00|484.65|480.55|484.74|480.64|484.78|480.68|484.63|480.53|16
1635252010000|2021-10-26 12:40:10|484.73|480.63|484.75|480.65|484.78|480.68|484.71|480.61|19
1635252020000|2021-10-26 12:40:20|484.77|480.67|485.06|480.96|485.07|480.97|484.77|480.67|16
1635252030000|2021-10-26 12:40:30|485.04|480.94|485.08|480.98|485.08|480.98|485|480.9|18
1635252040000|2021-10-26 12:40:40|485.07|480.97|485.12|481.02|485.12|481.02|485.05|480.95|22
1635252050000|2021-10-26 12:40:50|485.09|480.99|485.08|480.98|485.09|480.99|485.05|480.95|11
1635252060000|2021-10-26 12:41:00|485.09|480.99|485.1|481|485.11|481.01|485.06|480.96|12
1635252070000|2021-10-26 12:41:10|485.06|480.96|485.07|480.97|485.1|481|485.05|480.95|11
1635252080000|2021-10-26 12:41:20|485.06|480.96|485.08|480.98|485.08|480.98|485.04|480.94|12
1635252090000|2021-10-26 12:41:30|485.12|481.02|485.1|481|485.17|481.07|485.1|481|21
1635252100000|2021-10-26 12:41:40|485.11|481.01|485.14|481.04|485.14|481.04|485.1|481|10
1635252110000|2021-10-26 12:41:50|485.12|481.02|485.11|481.01|485.16|481.06|485.08|480.98|15
1635252120000|2021-10-26 12:42:00|485.1|481|485.1|481|485.13|481.03|485.1|481|11
1635252130000|2021-10-26 12:42:10|485.11|481.01|485.09|480.99|485.14|481.04|485.09|480.99|10
1635252140000|2021-10-26 12:42:20|485.08|480.98|485.03|480.93|485.11|481.01|484.95|480.85|15
1635252150000|2021-10-26 12:42:30|485.01|480.91|485.03|480.93|485.05|480.95|485.01|480.91|5
1635252160000|2021-10-26 12:42:40|485.05|480.95|485.07|480.97|485.07|480.97|485.01|480.91|11
1635252170000|2021-10-26 12:42:50|485.05|480.95|485.16|481.06|485.16|481.06|485.05|480.95|10
1635252180000|2021-10-26 12:43:00|485.19|481.09|485.11|481.01|485.19|481.09|485.1|481|13
1635252190000|2021-10-26 12:43:10|485.12|481.02|485.18|481.08|485.18|481.08|485.11|481.01|6
1635252200000|2021-10-26 12:43:20|485.16|481.06|485.18|481.08|485.21|481.11|485.14|481.04|14
1635252210000|2021-10-26 12:43:30|485.17|481.07|485.19|481.09|485.19|481.09|485.16|481.06|4
1635252220000|2021-10-26 12:43:40|485.18|481.08|485.19|481.09|485.19|481.09|485.18|481.08|2
1635252230000|2021-10-26 12:43:50|485.2|481.1|485.21|481.11|485.23|481.13|485.19|481.09|4
1635252240000|2021-10-26 12:44:00|485.24|481.14|485.18|481.08|485.24|481.14|485.18|481.08|8
1635252250000|2021-10-26 12:44:10|485.15|481.05|485.14|481.04|485.15|481.05|485.1|481|8
1635252260000|2021-10-26 12:44:20|485.17|481.07|485.12|481.02|485.18|481.08|485.12|481.02|8
1635252270000|2021-10-26 12:44:30|485.13|481.03|485.1|481|485.14|481.04|485.09|480.99|11
1635252280000|2021-10-26 12:44:40|485.09|480.99|485.01|480.91|485.09|480.99|485.01|480.91|7
1635252290000|2021-10-26 12:44:50|485|480.9|485|480.9|485.01|480.91|485|480.9|3
1635252300000|2021-10-26 12:45:00|485.01|480.91|485.08|480.98|485.08|480.98|484.97|480.87|12
1635252310000|2021-10-26 12:45:10|485.05|480.95|485.46|481.36|485.46|481.36|485.05|480.95|27
1635252320000|2021-10-26 12:45:20|485.47|481.37|485.53|481.43|485.54|481.44|485.45|481.35|13
1635252330000|2021-10-26 12:45:30|485.55|481.45|485.67|481.57|485.67|481.57|485.48|481.38|15
1635252340000|2021-10-26 12:45:40|485.72|481.62|485.71|481.61|485.76|481.66|485.71|481.61|7
1635252350000|2021-10-26 12:45:50|485.87|481.77|485.86|481.76|485.89|481.79|485.86|481.76|3
1635252360000|2021-10-26 12:46:00|485.85|481.75|485.81|481.71|485.89|481.79|485.81|481.71|10
1635252370000|2021-10-26 12:46:10|485.84|481.74|485.6|481.5|485.84|481.74|485.6|481.5|11
1635252380000|2021-10-26 12:46:20|485.58|481.48|485.61|481.51|485.62|481.52|485.54|481.44|14
1635252390000|2021-10-26 12:46:30|485.59|481.49|485.43|481.33|485.63|481.53|485.41|481.31|16
1635252400000|2021-10-26 12:46:40|485.41|481.31|485.46|481.36|485.48|481.38|485.41|481.31|22
1635252410000|2021-10-26 12:46:50|485.45|481.35|485.57|481.47|485.57|481.47|485.43|481.33|14
1635252420000|2021-10-26 12:47:00|485.56|481.46|485.46|481.36|485.56|481.46|485.46|481.36|13
1635252430000|2021-10-26 12:47:10|485.47|481.37|485.65|481.55|485.66|481.56|485.44|481.34|18
1635252440000|2021-10-26 12:47:20|485.66|481.56|485.9|481.8|485.93|481.83|485.65|481.55|14
1635252450000|2021-10-26 12:47:30|485.93|481.83|485.84|481.74|486.01|481.91|485.84|481.74|13
1635252460000|2021-10-26 12:47:40|485.88|481.78|485.81|481.71|485.99|481.89|485.81|481.71|3
1635252470000|2021-10-26 12:47:50|485.92|481.82|486.1|482|486.1|482|485.79|481.69|5
1635252480000|2021-10-26 12:48:00|485.94|481.84|485.98|481.88|486.03|481.93|485.94|481.84|7
1635252490000|2021-10-26 12:48:10|485.97|481.87|486.09|481.99|486.09|481.99|485.96|481.86|5
1635252500000|2021-10-26 12:48:20|486.08|481.98|486.06|481.96|486.09|481.99|485.96|481.86|8
1635252510000|2021-10-26 12:48:30|486.05|481.95|486.05|481.95|486.06|481.96|486.05|481.95|7
1635252520000|2021-10-26 12:48:40|486.06|481.96|485.93|481.83|486.1|482|485.92|481.82|14
1635252530000|2021-10-26 12:48:50|485.94|481.84|485.9|481.8|485.94|481.84|485.9|481.8|3
1635252540000|2021-10-26 12:49:00|485.91|481.81|485.9|481.8|485.91|481.81|485.9|481.8|2
1635252550000|2021-10-26 12:49:10|485.91|481.81|485.89|481.79|485.91|481.81|485.88|481.78|9
1635252560000|2021-10-26 12:49:20|485.88|481.78|485.86|481.76|485.9|481.8|485.86|481.76|7
1635252570000|2021-10-26 12:49:30|485.85|481.75|485.82|481.72|485.85|481.75|485.82|481.72|4
1635252580000|2021-10-26 12:49:40|485.83|481.73|485.83|481.73|485.83|481.73|485.83|481.73|1
1635252590000|2021-10-26 12:49:50|485.82|481.72|485.82|481.72|485.82|481.72|485.82|481.72|1
1635252600000|2021-10-26 12:50:00|485.81|481.71|485.74|481.64|485.81|481.71|485.74|481.64|4
1635252610000|2021-10-26 12:50:10|485.75|481.65|485.84|481.74|485.84|481.74|485.75|481.65|8
1635252620000|2021-10-26 12:50:20|485.85|481.75|485.84|481.74|485.85|481.75|485.84|481.74|2
1635252630000|2021-10-26 12:50:30|485.85|481.75|485.88|481.78|485.88|481.78|485.84|481.74|8
1635252640000|2021-10-26 12:50:40|485.86|481.76|486.02|481.92|486.05|481.95|485.86|481.76|15
1635252650000|2021-10-26 12:50:50|486.03|481.93|486.03|481.93|486.03|481.93|485.98|481.88|10
1635252660000|2021-10-26 12:51:00|486|481.9|486.02|481.92|486.07|481.97|486|481.9|11
1635252670000|2021-10-26 12:51:10|486.06|481.96|486.03|481.93|486.06|481.96|486.02|481.92|5
1635252680000|2021-10-26 12:51:20|486.02|481.92|486.02|481.92|486.03|481.93|486.02|481.92|3
1635252690000|2021-10-26 12:51:30|486|481.9|486.06|481.96|486.07|481.97|486|481.9|12
1635252700000|2021-10-26 12:51:40|486.07|481.97|486.09|481.99|486.09|481.99|486.06|481.96|4
1635252710000|2021-10-26 12:51:50|486.1|482|486.07|481.97|486.11|482.01|486.06|481.96|5
1635252720000|2021-10-26 12:52:00|486.06|481.96|486.11|482.01|486.15|482.05|486.06|481.96|6
1635252730000|2021-10-26 12:52:10|486.15|482.05|486.14|482.04|486.15|482.05|486.13|482.03|6
1635252740000|2021-10-26 12:52:20|486.17|482.07|486.17|482.07|486.17|482.07|486.11|482.01|8
1635252750000|2021-10-26 12:52:30|486.18|482.08|486.18|482.08|486.2|482.1|486.18|482.08|7
1635252760000|2021-10-26 12:52:40|486.11|482.01|486.18|482.08|486.2|482.1|486.1|482|11
1635252770000|2021-10-26 12:52:50|486.19|482.09|486.18|482.08|486.2|482.1|486.18|482.08|10
1635252780000|2021-10-26 12:53:00|486.17|482.07|486.17|482.07|486.18|482.08|486.17|482.07|5
1635252790000|2021-10-26 12:53:10|486.18|482.08|486.16|482.06|486.18|482.08|486.16|482.06|2
1635252800000|2021-10-26 12:53:20|486.12|482.02|486.1|482|486.12|482.02|486.1|482|5
1635252810000|2021-10-26 12:53:30|486.09|481.99|486.02|481.92|486.09|481.99|485.99|481.89|15
1635252820000|2021-10-26 12:53:40|486|481.9|485.99|481.89|486|481.9|485.99|481.89|2
1635252830000|2021-10-26 12:53:50|486|481.9|486.09|481.99|486.09|481.99|486|481.9|9
1635252840000|2021-10-26 12:54:00|486.1|482|486.1|482|486.25|482.15|486.09|481.99|11
1635252860000|2021-10-26 12:54:20|486.09|481.99|486.1|482|486.1|482|486.09|481.99|2
1635252870000|2021-10-26 12:54:30|486.09|481.99|486.09|481.99|486.09|481.99|486.09|481.99|1
1635252880000|2021-10-26 12:54:40|486.1|482|486.25|482.15|486.28|482.18|486.09|481.99|9
1635252890000|2021-10-26 12:54:50|486.26|482.16|486.19|482.09|486.26|482.16|486.18|482.08|4
1635252900000|2021-10-26 12:55:00|486.29|482.19|486.21|482.11|486.29|482.19|486.19|482.09|4
1635252910000|2021-10-26 12:55:10|486.27|482.17|486.19|482.09|486.27|482.17|486.14|482.04|14
1635252930000|2021-10-26 12:55:30|486.2|482.1|486.2|482.1|486.2|482.1|486.2|482.1|1
1635252950000|2021-10-26 12:55:50|486.31|482.21|486.4|482.3|486.4|482.3|486.31|482.21|3
1635252960000|2021-10-26 12:56:00|486.22|482.12|486.27|482.17|486.27|482.17|486.2|482.1|3
1635252970000|2021-10-26 12:56:10|486.25|482.15|486.24|482.14|486.25|482.15|486.2|482.1|5
1635252980000|2021-10-26 12:56:20|486.2|482.1|486.2|482.1|486.24|482.14|486.2|482.1|3
1635252990000|2021-10-26 12:56:30|486.22|482.12|486.26|482.16|486.26|482.16|486.2|482.1|3
1635253000000|2021-10-26 12:56:40|486.2|482.1|486.26|482.16|486.33|482.23|486.2|482.1|8
1635253030000|2021-10-26 12:57:10|486.23|482.13|486.23|482.13|486.23|482.13|486.23|482.13|1
1635253040000|2021-10-26 12:57:20|486.2|482.1|486.21|482.11|486.21|482.11|486.2|482.1|2
1635253050000|2021-10-26 12:57:30|486.2|482.1|486.21|482.11|486.21|482.11|486.2|482.1|2
1635253060000|2021-10-26 12:57:40|486.2|482.1|486.21|482.11|486.22|482.12|486.2|482.1|5
1635253070000|2021-10-26 12:57:50|486.22|482.12|486.2|482.1|486.22|482.12|486.2|482.1|4
1635253080000|2021-10-26 12:58:00|486.14|482.04|486.21|482.11|486.21|482.11|486.13|482.03|5
1635253090000|2021-10-26 12:58:10|486.2|482.1|486.21|482.11|486.22|482.12|486.2|482.1|3
1635253100000|2021-10-26 12:58:20|486.2|482.1|486.2|482.1|486.2|482.1|486.2|482.1|1
1635253110000|2021-10-26 12:58:30|486.22|482.12|486.2|482.1|486.22|482.12|486.2|482.1|3
1635253120000|2021-10-26 12:58:40|486.15|482.05|486.13|482.03|486.2|482.1|486.1|482|7
1635253130000|2021-10-26 12:58:50|486.19|482.09|486.13|482.03|486.2|482.1|486.12|482.02|5
1635253140000|2021-10-26 12:59:00|486.19|482.09|486.28|482.18|486.28|482.18|486.19|482.09|4
1635253150000|2021-10-26 12:59:10|486.24|482.14|486.18|482.08|486.29|482.19|486.16|482.06|8
1635253160000|2021-10-26 12:59:20|486.14|482.04|486.1|482|486.19|482.09|486.1|482|10
1635253170000|2021-10-26 12:59:30|486.02|481.92|485.91|481.81|486.06|481.96|485.9|481.8|24
1635253180000|2021-10-26 12:59:40|485.92|481.82|486.05|481.95|486.05|481.95|485.89|481.79|13
1635253190000|2021-10-26 12:59:50|486.06|481.96|486.06|481.96|486.07|481.97|486.02|481.92|7
1635253200000|2021-10-26 13:00:00|486.05|481.95|485.9|481.8|486.05|481.95|485.9|481.8|12
1635253210000|2021-10-26 13:00:10|485.97|481.87|485.92|481.82|485.98|481.88|485.89|481.79|18
1635253220000|2021-10-26 13:00:20|485.93|481.83|485.87|481.77|485.93|481.83|485.87|481.77|4
1635253230000|2021-10-26 13:00:30|485.85|481.75|485.81|481.71|485.85|481.75|485.79|481.69|6
1635253240000|2021-10-26 13:00:40|485.75|481.65|485.68|481.58|485.77|481.67|485.67|481.57|17
1635253250000|2021-10-26 13:00:50|485.65|481.55|485.76|481.66|485.8|481.7|485.65|481.55|13
1635253260000|2021-10-26 13:01:00|485.83|481.73|485.92|481.82|485.92|481.82|485.82|481.72|11
1635253270000|2021-10-26 13:01:10|485.91|481.81|485.91|481.81|485.91|481.81|485.91|481.81|1
1635253280000|2021-10-26 13:01:20|485.92|481.82|485.82|481.72|485.92|481.82|485.82|481.72|4
1635253290000|2021-10-26 13:01:30|485.83|481.73|485.82|481.72|485.83|481.73|485.82|481.72|2
1635253300000|2021-10-26 13:01:40|485.83|481.73|486.01|481.91|486.01|481.91|485.83|481.73|16
1635253310000|2021-10-26 13:01:50|485.98|481.88|486.25|482.15|486.25|482.15|485.98|481.88|22
1635253320000|2021-10-26 13:02:00|486.19|482.09|486.21|482.11|486.42|482.32|486.17|482.07|12
1635253330000|2021-10-26 13:02:10|486.45|482.35|486.23|482.13|486.45|482.35|486.21|482.11|7
1635253340000|2021-10-26 13:02:20|486.3|482.2|486.19|482.09|486.31|482.21|486.19|482.09|4
1635253350000|2021-10-26 13:02:30|486.26|482.16|486.19|482.09|486.28|482.18|486.19|482.09|4
1635253360000|2021-10-26 13:02:40|486.26|482.16|486.63|482.53|486.64|482.54|486.19|482.09|15
1635253370000|2021-10-26 13:02:50|486.64|482.54|486.63|482.53|486.72|482.62|486.61|482.51|18
1635253380000|2021-10-26 13:03:00|486.65|482.55|486.62|482.52|486.7|482.6|486.62|482.52|12
1635253390000|2021-10-26 13:03:10|486.63|482.53|486.69|482.59|486.69|482.59|486.63|482.53|17
1635253400000|2021-10-26 13:03:20|486.68|482.58|485.25|481.15|486.68|482.58|484.66|480.56|22
1635253410000|2021-10-26 13:03:30|485.24|481.14|485.41|481.31|485.47|481.37|485.19|481.09|20
1635253420000|2021-10-26 13:03:40|485.4|481.3|485.46|481.36|485.55|481.45|485.37|481.27|16
1635253430000|2021-10-26 13:03:50|485.47|481.37|485.17|481.07|485.55|481.45|485.07|480.97|18
1635253440000|2021-10-26 13:04:00|485.16|481.06|485.23|481.13|485.25|481.15|485.16|481.06|14
1635253450000|2021-10-26 13:04:10|485.25|481.15|485.12|481.02|485.25|481.15|485.04|480.94|16
1635253460000|2021-10-26 13:04:20|485.11|481.01|485.12|481.02|485.12|481.02|485.06|480.96|6
1635253470000|2021-10-26 13:04:30|485.1|481|485.02|480.92|485.12|481.02|485.01|480.91|18
1635253480000|2021-10-26 13:04:40|485.03|480.93|484.91|480.81|485.03|480.93|484.87|480.77|17
1635253490000|2021-10-26 13:04:50|484.9|480.8|484.86|480.76|484.91|480.81|484.8|480.7|20
1635253500000|2021-10-26 13:05:00|484.81|480.71|484.77|480.67|484.88|480.78|484.77|480.67|11
1635253510000|2021-10-26 13:05:10|484.79|480.69|484.77|480.67|484.79|480.69|484.77|480.67|6
1635253520000|2021-10-26 13:05:20|484.78|480.68|484.76|480.66|484.82|480.72|484.76|480.66|4
1635253530000|2021-10-26 13:05:30|484.82|480.72|484.84|480.74|484.85|480.75|484.82|480.72|3
1635253540000|2021-10-26 13:05:40|484.85|480.75|484.81|480.71|484.85|480.75|484.81|480.71|2
1635253550000|2021-10-26 13:05:50|484.85|480.75|484.75|480.65|484.86|480.76|484.75|480.65|6
1635253560000|2021-10-26 13:06:00|484.73|480.63|484.85|480.75|484.9|480.8|484.73|480.63|10
1635253570000|2021-10-26 13:06:10|484.78|480.68|484.88|480.78|484.9|480.8|484.76|480.66|13
1635253580000|2021-10-26 13:06:20|484.8|480.7|484.78|480.68|484.88|480.78|484.76|480.66|9
1635253590000|2021-10-26 13:06:30|484.76|480.66|484.83|480.73|484.88|480.78|484.76|480.66|8
1635253600000|2021-10-26 13:06:40|484.81|480.71|484.87|480.77|485.03|480.93|484.81|480.71|18
1635253610000|2021-10-26 13:06:50|484.84|480.74|484.9|480.8|484.95|480.85|484.84|480.74|8
1635253620000|2021-10-26 13:07:00|484.92|480.82|484.84|480.74|484.92|480.82|484.84|480.74|12
1635253630000|2021-10-26 13:07:10|484.83|480.73|484.85|480.75|484.86|480.76|484.82|480.72|11
1635253640000|2021-10-26 13:07:20|484.88|480.78|484.85|480.75|484.88|480.78|484.84|480.74|6
1635253650000|2021-10-26 13:07:30|484.84|480.74|484.87|480.77|484.87|480.77|484.84|480.74|12
1635253660000|2021-10-26 13:07:40|484.86|480.76|484.86|480.76|484.87|480.77|484.86|480.76|3
1635253670000|2021-10-26 13:07:50|484.84|480.74|484.84|480.74|484.84|480.74|484.83|480.73|3
1635253680000|2021-10-26 13:08:00|484.83|480.73|484.78|480.68|484.84|480.74|484.77|480.67|15
1635253690000|2021-10-26 13:08:10|484.77|480.67|484.73|480.63|484.78|480.68|484.71|480.61|9
1635253700000|2021-10-26 13:08:20|484.75|480.65|484.69|480.59|484.75|480.65|484.69|480.59|9
1635253710000|2021-10-26 13:08:30|484.7|480.6|484.7|480.6|484.72|480.62|484.7|480.6|10
1635253720000|2021-10-26 13:08:40|484.68|480.58|484.74|480.64|484.78|480.68|484.68|480.58|16
1635253730000|2021-10-26 13:08:50|484.72|480.62|484.76|480.66|484.79|480.69|484.72|480.62|7
1635253740000|2021-10-26 13:09:00|484.77|480.67|484.79|480.69|484.8|480.7|484.74|480.64|12
1635253750000|2021-10-26 13:09:10|484.8|480.7|484.76|480.66|484.8|480.7|484.73|480.63|15
1635253760000|2021-10-26 13:09:20|484.75|480.65|484.75|480.65|484.77|480.67|484.74|480.64|10
1635253770000|2021-10-26 13:09:30|484.76|480.66|484.72|480.62|484.77|480.67|484.72|480.62|15
1635253780000|2021-10-26 13:09:40|484.73|480.63|484.69|480.59|484.73|480.63|484.66|480.56|14
1635253790000|2021-10-26 13:09:50|484.68|480.58|484.64|480.54|484.72|480.62|484.64|480.54|11
1635253800000|2021-10-26 13:10:00|484.63|480.53|484.56|480.46|484.64|480.54|484.53|480.43|12
1635253810000|2021-10-26 13:10:10|484.55|480.45|484.65|480.55|484.67|480.57|484.55|480.45|9
1635253820000|2021-10-26 13:10:20|484.64|480.54|484.64|480.54|484.65|480.55|484.61|480.51|7
1635253830000|2021-10-26 13:10:30|484.63|480.53|484.63|480.53|484.66|480.56|484.63|480.53|6
1635253840000|2021-10-26 13:10:40|484.64|480.54|484.64|480.54|484.66|480.56|484.62|480.52|11
1635253850000|2021-10-26 13:10:50|484.63|480.53|484.64|480.54|484.65|480.55|484.6|480.5|7
1635253860000|2021-10-26 13:11:00|484.63|480.53|484.6|480.5|484.63|480.53|484.59|480.49|5
1635253870000|2021-10-26 13:11:10|484.62|480.52|484.63|480.53|484.64|480.54|484.62|480.52|7
1635253880000|2021-10-26 13:11:20|484.64|480.54|484.64|480.54|484.65|480.55|484.62|480.52|8
1635253890000|2021-10-26 13:11:30|484.63|480.53|484.63|480.53|484.65|480.55|484.63|480.53|5
1635253900000|2021-10-26 13:11:40|484.62|480.52|484.6|480.5|484.63|480.53|484.59|480.49|9
1635253910000|2021-10-26 13:11:50|484.59|480.49|484.38|480.28|484.62|480.52|484.38|480.28|13
1635253920000|2021-10-26 13:12:00|484.37|480.27|484.34|480.24|484.4|480.3|484.34|480.24|14
1635253930000|2021-10-26 13:12:10|484.35|480.25|484.12|480.02|484.44|480.34|484.12|480.02|25
1635253940000|2021-10-26 13:12:20|484.18|480.08|484.12|480.02|484.18|480.08|484.12|480.02|8
1635253950000|2021-10-26 13:12:30|484.14|480.04|484.12|480.02|484.18|480.08|484.04|479.94|9
1635253960000|2021-10-26 13:12:40|484.07|479.97|484.04|479.94|484.07|479.97|483.99|479.89|13
1635253970000|2021-10-26 13:12:50|484.03|479.93|484.13|480.03|484.13|480.03|484.03|479.93|13
1635253980000|2021-10-26 13:13:00|484.14|480.04|484.15|480.05|484.15|480.05|484.14|480.04|2
1635253990000|2021-10-26 13:13:10|484.14|480.04|484.2|480.1|484.2|480.1|484.14|480.04|14
1635254000000|2021-10-26 13:13:20|484.16|480.06|484.24|480.14|484.28|480.18|484.16|480.06|25
1635254010000|2021-10-26 13:13:30|484.31|480.21|484.33|480.23|484.39|480.29|484.31|480.21|16
1635254020000|2021-10-26 13:13:40|484.35|480.25|484.52|480.42|484.52|480.42|484.35|480.25|25
1635254030000|2021-10-26 13:13:50|484.51|480.41|484.47|480.37|484.51|480.41|484.38|480.28|16
1635254040000|2021-10-26 13:14:00|484.46|480.36|484.44|480.34|484.49|480.39|484.44|480.34|15
1635254050000|2021-10-26 13:14:10|484.43|480.33|484.45|480.35|484.48|480.38|484.43|480.33|7
1635254060000|2021-10-26 13:14:20|484.47|480.37|484.48|480.38|484.51|480.41|484.47|480.37|4
1635254070000|2021-10-26 13:14:30|484.45|480.35|484.45|480.35|484.48|480.38|484.4|480.3|10
1635254080000|2021-10-26 13:14:40|484.44|480.34|484.43|480.33|484.45|480.35|484.43|480.33|4
1635254090000|2021-10-26 13:14:50|484.41|480.31|484.52|480.42|484.52|480.42|484.41|480.31|11
1635254100000|2021-10-26 13:15:00|484.51|480.41|484.43|480.33|484.53|480.43|484.42|480.32|12
1635254110000|2021-10-26 13:15:10|484.4|480.3|484.41|480.31|484.46|480.36|484.4|480.3|9
1635254120000|2021-10-26 13:15:20|484.4|480.3|484.44|480.34|484.45|480.35|484.4|480.3|11
1635254130000|2021-10-26 13:15:30|484.42|480.32|484.42|480.32|484.45|480.35|484.4|480.3|12
1635254140000|2021-10-26 13:15:40|484.41|480.31|484.4|480.3|484.44|480.34|484.4|480.3|8
1635254150000|2021-10-26 13:15:50|484.38|480.28|484.39|480.29|484.39|480.29|484.38|480.28|2
1635254160000|2021-10-26 13:16:00|484.4|480.3|484.46|480.36|484.46|480.36|484.4|480.3|3
1635254170000|2021-10-26 13:16:10|484.44|480.34|484.51|480.41|484.52|480.42|484.44|480.34|4
1635254180000|2021-10-26 13:16:20|484.49|480.39|484.48|480.38|484.51|480.41|484.45|480.35|14
1635254190000|2021-10-26 13:16:30|484.5|480.4|484.48|480.38|484.5|480.4|484.46|480.36|11
1635254200000|2021-10-26 13:16:40|484.47|480.37|484.41|480.31|484.47|480.37|484.4|480.3|5
1635254210000|2021-10-26 13:16:50|484.4|480.3|484.46|480.36|484.46|480.36|484.37|480.27|8
1635254220000|2021-10-26 13:17:00|484.45|480.35|484.4|480.3|484.45|480.35|484.4|480.3|8
1635254230000|2021-10-26 13:17:10|484.41|480.31|484.41|480.31|484.42|480.32|484.4|480.3|9
1635254240000|2021-10-26 13:17:20|484.4|480.3|484.42|480.32|484.43|480.33|484.4|480.3|8
1635254250000|2021-10-26 13:17:30|484.41|480.31|484.4|480.3|484.48|480.38|484.39|480.29|7
1635254260000|2021-10-26 13:17:40|484.46|480.36|484.61|480.51|484.61|480.51|484.46|480.36|8
1635254270000|2021-10-26 13:17:50|484.73|480.63|484.87|480.77|484.87|480.77|484.73|480.63|10
1635254280000|2021-10-26 13:18:00|484.88|480.78|485.09|480.99|485.11|481.01|484.88|480.78|18
1635254290000|2021-10-26 13:18:10|485.12|481.02|485.32|481.22|485.32|481.22|485.11|481.01|11
1635254300000|2021-10-26 13:18:20|485.3|481.2|485.38|481.28|485.38|481.28|485.3|481.2|4
1635254310000|2021-10-26 13:18:30|485.4|481.3|485.4|481.3|485.4|481.3|485.4|481.3|1
1635254320000|2021-10-26 13:18:40|485.41|481.31|485.45|481.35|485.45|481.35|485.4|481.3|5
1635254330000|2021-10-26 13:18:50|485.47|481.37|485.5|481.4|485.5|481.4|485.39|481.29|8
1635254340000|2021-10-26 13:19:00|485.48|481.38|485.4|481.3|485.5|481.4|485.39|481.29|6
1635254350000|2021-10-26 13:19:10|485.41|481.31|485.23|481.13|485.41|481.31|485.19|481.09|19
1635254360000|2021-10-26 13:19:20|485.24|481.14|485.21|481.11|485.29|481.19|485.21|481.11|6
1635254370000|2021-10-26 13:19:30|485.22|481.12|485.28|481.18|485.32|481.22|485.22|481.12|13
1635254380000|2021-10-26 13:19:40|485.32|481.22|485.25|481.15|485.32|481.22|485.24|481.14|15
1635254390000|2021-10-26 13:19:50|485.23|481.13|485.01|480.91|485.23|481.13|485.01|480.91|7
1635254400000|2021-10-26 13:20:00|485|480.9|485.24|481.14|485.26|481.16|485|480.9|20
1635254410000|2021-10-26 13:20:10|485.25|481.15|485.3|481.2|485.37|481.27|485.24|481.14|10
1635254420000|2021-10-26 13:20:20|485.29|481.19|485.45|481.35|485.45|481.35|485.27|481.17|11
1635254430000|2021-10-26 13:20:30|485.38|481.28|485.44|481.34|485.55|481.45|485.33|481.23|11
1635254440000|2021-10-26 13:20:40|485.58|481.48|485.68|481.58|485.68|481.58|485.33|481.23|18
1635254450000|2021-10-26 13:20:50|485.67|481.57|485.61|481.51|485.69|481.59|485.57|481.47|22
1635254460000|2021-10-26 13:21:00|485.6|481.5|485.77|481.67|485.78|481.68|485.6|481.5|16
1635254470000|2021-10-26 13:21:10|485.74|481.64|485.68|481.58|485.78|481.68|485.62|481.52|16
1635254480000|2021-10-26 13:21:20|485.69|481.59|485.7|481.6|485.73|481.63|485.64|481.54|15
1635254490000|2021-10-26 13:21:30|485.71|481.61|485.59|481.49|485.71|481.61|485.59|481.49|8
1635254500000|2021-10-26 13:21:40|485.62|481.52|485.69|481.59|485.71|481.61|485.62|481.52|11
1635254510000|2021-10-26 13:21:50|485.68|481.58|485.56|481.46|485.7|481.6|485.56|481.46|5
1635254520000|2021-10-26 13:22:00|485.58|481.48|485.6|481.5|485.67|481.57|485.55|481.45|20
1635254530000|2021-10-26 13:22:10|485.59|481.49|485.61|481.51|485.65|481.55|485.59|481.49|14
1635254540000|2021-10-26 13:22:20|485.62|481.52|485.6|481.5|485.62|481.52|485.5|481.4|14
1635254550000|2021-10-26 13:22:30|485.61|481.51|485.65|481.55|485.65|481.55|485.58|481.48|12
1635254560000|2021-10-26 13:22:40|485.66|481.56|485.61|481.51|485.66|481.56|485.61|481.51|4
1635254570000|2021-10-26 13:22:50|485.65|481.55|485.81|481.71|485.82|481.72|485.64|481.54|15
1635254580000|2021-10-26 13:23:00|485.8|481.7|486|481.9|486.03|481.93|485.79|481.69|14
1635254590000|2021-10-26 13:23:10|486.04|481.94|485.93|481.83|486.08|481.98|485.93|481.83|8
1635254600000|2021-10-26 13:23:20|485.92|481.82|485.92|481.82|485.97|481.87|485.91|481.81|13
1635254610000|2021-10-26 13:23:30|485.94|481.84|486.03|481.93|486.03|481.93|485.94|481.84|7
1635254620000|2021-10-26 13:23:40|486.02|481.92|485.88|481.78|486.03|481.93|485.88|481.78|6
1635254630000|2021-10-26 13:23:50|485.84|481.74|485.84|481.74|485.84|481.74|485.84|481.74|1
1635254640000|2021-10-26 13:24:00|485.85|481.75|485.78|481.68|485.85|481.75|485.78|481.68|4
1635254650000|2021-10-26 13:24:10|485.79|481.69|485.86|481.76|485.94|481.84|485.7|481.6|15
1635254660000|2021-10-26 13:24:20|485.81|481.71|485.83|481.73|485.88|481.78|485.8|481.7|5
1635254670000|2021-10-26 13:24:30|485.84|481.74|485.8|481.7|485.84|481.74|485.8|481.7|3
1635254680000|2021-10-26 13:24:40|485.84|481.74|485.95|481.85|485.95|481.85|485.84|481.74|4
1635254690000|2021-10-26 13:24:50|485.98|481.88|486.13|482.03|486.13|482.03|485.98|481.88|5
1635254700000|2021-10-26 13:25:00|486.12|482.02|486.12|482.02|486.13|482.03|486.12|482.02|3
1635254710000|2021-10-26 13:25:10|486.17|482.07|486.15|482.05|486.2|482.1|486.14|482.04|6
1635254720000|2021-10-26 13:25:20|486.13|482.03|486.2|482.1|486.2|482.1|486.13|482.03|5
1635254730000|2021-10-26 13:25:30|486.17|482.07|486.13|482.03|486.17|482.07|486.13|482.03|2
1635254740000|2021-10-26 13:25:40|486.16|482.06|486.16|482.06|486.16|482.06|486.16|482.06|1
1635254750000|2021-10-26 13:25:50|486.19|482.09|486.11|482.01|486.2|482.1|486.09|481.99|10
1635254760000|2021-10-26 13:26:00|486.09|481.99|486.12|482.02|486.12|482.02|486.07|481.97|4
1635254770000|2021-10-26 13:26:10|486.1|482|486.19|482.09|486.19|482.09|486.07|481.97|8
1635254780000|2021-10-26 13:26:20|486.14|482.04|486.23|482.13|486.23|482.13|486.14|482.04|11
1635254790000|2021-10-26 13:26:30|486.2|482.1|485.93|481.83|486.2|482.1|485.93|481.83|19
1635254800000|2021-10-26 13:26:40|485.9|481.8|485.95|481.85|486.02|481.92|485.87|481.77|13
1635254810000|2021-10-26 13:26:50|486|481.9|486.01|481.91|486.1|482|486|481.9|6
1635254820000|2021-10-26 13:27:00|486.04|481.94|486.03|481.93|486.11|482.01|486.02|481.92|11
1635254830000|2021-10-26 13:27:10|486.01|481.91|486.19|482.09|486.19|482.09|486.01|481.91|13
1635254840000|2021-10-26 13:27:20|486.18|482.08|486.31|482.21|486.31|482.21|486.18|482.08|13
1635254850000|2021-10-26 13:27:30|486.29|482.19|486.22|482.12|486.3|482.2|486.18|482.08|10
1635254860000|2021-10-26 13:27:40|486.24|482.14|486.22|482.12|486.25|482.15|486.22|482.12|9
1635254870000|2021-10-26 13:27:50|486.21|482.11|486.28|482.18|486.28|482.18|486.21|482.11|3
1635254880000|2021-10-26 13:28:00|486.29|482.19|486.39|482.29|486.39|482.29|486.22|482.12|10
1635254890000|2021-10-26 13:28:10|486.33|482.23|486.33|482.23|486.38|482.28|486.33|482.23|5
1635254900000|2021-10-26 13:28:20|486.36|482.26|486.36|482.26|486.4|482.3|486.35|482.25|15
1635254910000|2021-10-26 13:28:30|486.37|482.27|486.2|482.1|486.42|482.32|486.2|482.1|14
1635254920000|2021-10-26 13:28:40|486.21|482.11|486.15|482.05|486.22|482.12|486.07|481.97|10
1635254930000|2021-10-26 13:28:50|486.14|482.04|486.23|482.13|486.23|482.13|486.14|482.04|12
1635254940000|2021-10-26 13:29:00|486.21|482.11|486.12|482.02|486.21|482.11|486.12|482.02|6
1635254950000|2021-10-26 13:29:10|486.14|482.04|486.1|482|486.15|482.05|486.07|481.97|8
1635254960000|2021-10-26 13:29:20|486.14|482.04|486.1|482|486.15|482.05|486.08|481.98|9
1635254970000|2021-10-26 13:29:30|486.15|482.05|486.15|482.05|486.19|482.09|486.04|481.94|12
1635254980000|2021-10-26 13:29:40|486.12|482.02|486.17|482.07|486.17|482.07|486.12|482.02|12
1635254990000|2021-10-26 13:29:50|486.18|482.08|486.3|482.2|486.3|482.2|486.17|482.07|12
1635255000000|2021-10-26 13:30:00|486.29|482.19|486.11|482.01|486.29|482.19|486.11|482.01|10
1635255010000|2021-10-26 13:30:10|486.12|482.02|485.8|481.7|486.12|482.02|485.78|481.68|16
1635255020000|2021-10-26 13:30:20|485.79|481.69|485.99|481.89|485.99|481.89|485.79|481.69|11
1635255030000|2021-10-26 13:30:30|485.98|481.88|485.88|481.78|486|481.9|485.87|481.77|9
1635255040000|2021-10-26 13:30:40|485.89|481.79|485.86|481.76|485.89|481.79|485.84|481.74|10
1635255050000|2021-10-26 13:30:50|485.91|481.81|485.86|481.76|485.91|481.81|485.84|481.74|7
1635255060000|2021-10-26 13:31:00|485.9|481.8|485.89|481.79|485.91|481.81|485.87|481.77|10
1635255070000|2021-10-26 13:31:10|485.88|481.78|485.7|481.6|485.89|481.79|485.7|481.6|16
1635255080000|2021-10-26 13:31:20|485.71|481.61|485.63|481.53|485.71|481.61|485.63|481.53|7
1635255100000|2021-10-26 13:31:40|485.77|481.67|485.75|481.65|485.77|481.67|485.75|481.65|2
1635255110000|2021-10-26 13:31:50|485.82|481.72|485.8|481.7|485.82|481.72|485.74|481.64|4
1635255120000|2021-10-26 13:32:00|485.81|481.71|485.72|481.62|485.83|481.73|485.72|481.62|4
1635255130000|2021-10-26 13:32:10|485.67|481.57|485.71|481.61|485.71|481.61|485.67|481.57|2
1635255140000|2021-10-26 13:32:20|485.61|481.51|485.8|481.7|485.81|481.71|485.61|481.51|10
1635255150000|2021-10-26 13:32:30|485.78|481.68|485.79|481.69|485.87|481.77|485.73|481.63|14
1635255160000|2021-10-26 13:32:40|485.76|481.66|485.7|481.6|485.76|481.66|485.7|481.6|6
1635255170000|2021-10-26 13:32:50|485.73|481.63|485.71|481.61|485.73|481.63|485.71|481.61|2
1635255180000|2021-10-26 13:33:00|485.66|481.56|485.67|481.57|485.75|481.65|485.65|481.55|10
1635255190000|2021-10-26 13:33:10|485.68|481.58|485.76|481.66|485.76|481.66|485.56|481.46|8
1635255200000|2021-10-26 13:33:20|485.7|481.6|485.87|481.77|485.93|481.83|485.67|481.57|12
1635255210000|2021-10-26 13:33:30|485.84|481.74|485.7|481.6|485.93|481.83|485.7|481.6|12
1635255220000|2021-10-26 13:33:40|485.74|481.64|485.89|481.79|485.97|481.87|485.74|481.64|13
1635255230000|2021-10-26 13:33:50|485.96|481.86|486|481.9|486|481.9|485.96|481.86|3
1635255240000|2021-10-26 13:34:00|486.04|481.94|486.22|482.12|486.23|482.13|486.04|481.94|12
1635255250000|2021-10-26 13:34:10|486.27|482.17|486.24|482.14|486.27|482.17|486.22|482.12|9
1635255260000|2021-10-26 13:34:20|486.28|482.18|486.23|482.13|486.28|482.18|486.23|482.13|5
1635255270000|2021-10-26 13:34:30|486.27|482.17|486.27|482.17|486.27|482.17|486.27|482.17|1
1635255280000|2021-10-26 13:34:40|486.26|482.16|486.32|482.22|486.32|482.22|486.26|482.16|3
1635255290000|2021-10-26 13:34:50|486.27|482.17|486.32|482.22|486.34|482.24|486.27|482.17|8
1635255300000|2021-10-26 13:35:00|486.33|482.23|486.37|482.27|486.38|482.28|486.3|482.2|9
1635255310000|2021-10-26 13:35:10|486.38|482.28|486.34|482.24|486.38|482.28|486.24|482.14|14
1635255320000|2021-10-26 13:35:20|486.31|482.21|486.17|482.07|486.31|482.21|486.17|482.07|15
1635255330000|2021-10-26 13:35:30|486.16|482.06|486.09|481.99|486.19|482.09|486.06|481.96|14
1635255340000|2021-10-26 13:35:40|486.04|481.94|485.7|481.6|486.05|481.95|485.7|481.6|20
1635255350000|2021-10-26 13:35:50|485.84|481.74|485.33|481.23|485.84|481.74|485.33|481.23|18
1635255360000|2021-10-26 13:36:00|485.29|481.19|485.19|481.09|485.29|481.19|485.06|480.96|32
1635255370000|2021-10-26 13:36:10|485.16|481.06|485.05|480.95|485.19|481.09|485.05|480.95|25
1635255380000|2021-10-26 13:36:20|485.03|480.93|484.73|480.63|485.06|480.96|484.7|480.6|27
1635255390000|2021-10-26 13:36:30|484.72|480.62|484.42|480.32|484.72|480.62|484.37|480.27|23
1635255400000|2021-10-26 13:36:40|484.41|480.31|484.72|480.62|484.73|480.63|484.41|480.31|19
1635255410000|2021-10-26 13:36:50|484.73|480.63|484.64|480.54|484.75|480.65|484.58|480.48|24
1635255420000|2021-10-26 13:37:00|484.63|480.53|484.6|480.5|484.64|480.54|484.59|480.49|8
1635255430000|2021-10-26 13:37:10|484.59|480.49|484.61|480.51|484.65|480.55|484.52|480.42|16
1635255440000|2021-10-26 13:37:20|484.62|480.52|484.55|480.45|484.64|480.54|484.55|480.45|17
1635255450000|2021-10-26 13:37:30|484.47|480.37|484.45|480.35|484.48|480.38|484.41|480.31|10
1635255460000|2021-10-26 13:37:40|484.42|480.32|484.42|480.32|484.44|480.34|484.4|480.3|5
1635255470000|2021-10-26 13:37:50|484.44|480.34|484.65|480.55|484.65|480.55|484.42|480.32|22
1635255480000|2021-10-26 13:38:00|484.67|480.57|484.75|480.65|484.75|480.65|484.65|480.55|18
1635255490000|2021-10-26 13:38:10|484.73|480.63|484.92|480.82|484.93|480.83|484.73|480.63|15
1635255500000|2021-10-26 13:38:20|484.91|480.81|485.03|480.93|485.03|480.93|484.91|480.81|19
1635255510000|2021-10-26 13:38:30|485.02|480.92|485.1|481|485.13|481.03|485.02|480.92|19
1635255520000|2021-10-26 13:38:40|485.11|481.01|485.15|481.05|485.16|481.06|485.11|481.01|10
1635255530000|2021-10-26 13:38:50|485.14|481.04|485.39|481.29|485.39|481.29|485.14|481.04|19
1635255540000|2021-10-26 13:39:00|485.36|481.26|485.44|481.34|485.44|481.34|485.35|481.25|16
1635255550000|2021-10-26 13:39:10|485.39|481.29|485.35|481.25|485.44|481.34|485.27|481.17|19
1635255560000|2021-10-26 13:39:20|485.37|481.27|485.33|481.23|485.4|481.3|485.33|481.23|11
1635255570000|2021-10-26 13:39:30|485.34|481.24|485.05|480.95|485.34|481.24|485.03|480.93|21
1635255580000|2021-10-26 13:39:40|485.04|480.94|485.12|481.02|485.15|481.05|485.01|480.91|21
1635255590000|2021-10-26 13:39:50|485.11|481.01|485.16|481.06|485.16|481.06|485.11|481.01|11
1635255600000|2021-10-26 13:40:00|485.17|481.07|485.29|481.19|485.29|481.19|485.17|481.07|15
1635255610000|2021-10-26 13:40:10|485.28|481.18|485.45|481.35|485.45|481.35|485.28|481.18|15
1635255620000|2021-10-26 13:40:20|485.43|481.33|485.31|481.21|485.44|481.34|485.29|481.19|17
1635255630000|2021-10-26 13:40:30|485.34|481.24|485.51|481.41|485.51|481.41|485.33|481.23|10
1635255640000|2021-10-26 13:40:40|485.5|481.4|485.4|481.3|485.5|481.4|485.4|481.3|10
1635255650000|2021-10-26 13:40:50|485.39|481.29|485.55|481.45|485.57|481.47|485.39|481.29|14
1635255660000|2021-10-26 13:41:00|485.57|481.47|485.54|481.44|485.57|481.47|485.49|481.39|12
1635255670000|2021-10-26 13:41:10|485.53|481.43|485.54|481.44|485.54|481.44|485.51|481.41|6
1635255680000|2021-10-26 13:41:20|485.53|481.43|485.53|481.43|485.53|481.43|485.53|481.43|1
1635255690000|2021-10-26 13:41:30|485.54|481.44|485.66|481.56|485.66|481.56|485.54|481.44|14
1635255700000|2021-10-26 13:41:40|485.65|481.55|485.77|481.67|485.77|481.67|485.65|481.55|9
1635255710000|2021-10-26 13:41:50|485.79|481.69|485.86|481.76|485.86|481.76|485.79|481.69|5
1635255720000|2021-10-26 13:42:00|485.87|481.77|485.92|481.82|485.92|481.82|485.87|481.77|11
1635255730000|2021-10-26 13:42:10|485.93|481.83|485.96|481.86|485.96|481.86|485.91|481.81|13
1635255740000|2021-10-26 13:42:20|485.97|481.87|485.94|481.84|485.97|481.87|485.89|481.79|18
1635255750000|2021-10-26 13:42:30|485.95|481.85|485.98|481.88|486.01|481.91|485.94|481.84|12
1635255760000|2021-10-26 13:42:40|485.99|481.89|486|481.9|486.01|481.91|485.99|481.89|4
1635255770000|2021-10-26 13:42:50|485.99|481.89|485.93|481.83|486|481.9|485.93|481.83|7
1635255780000|2021-10-26 13:43:00|485.92|481.82|485.9|481.8|485.94|481.84|485.88|481.78|9
1635255790000|2021-10-26 13:43:10|485.88|481.78|485.96|481.86|485.98|481.88|485.86|481.76|15
1635255800000|2021-10-26 13:43:20|485.95|481.85|486|481.9|486.1|482|485.95|481.85|24
1635255810000|2021-10-26 13:43:30|486.02|481.92|486.01|481.91|486.02|481.92|485.98|481.88|9
1635255820000|2021-10-26 13:43:40|486|481.9|486.08|481.98|486.08|481.98|486|481.9|10
1635255830000|2021-10-26 13:43:50|486.06|481.96|486.11|482.01|486.12|482.02|486.06|481.96|13
1635255840000|2021-10-26 13:44:00|486.12|482.02|486.09|481.99|486.16|482.06|486.08|481.98|10
1635255850000|2021-10-26 13:44:10|486.07|481.97|486.05|481.95|486.07|481.97|485.87|481.77|16
1635255860000|2021-10-26 13:44:20|486.03|481.93|486.03|481.93|486.06|481.96|486|481.9|7
1635255870000|2021-10-26 13:44:30|486.01|481.91|486.18|482.08|486.22|482.12|486.01|481.91|13
1635255880000|2021-10-26 13:44:40|486.27|482.17|486.42|482.32|486.49|482.39|486.27|482.17|10
1635255890000|2021-10-26 13:44:50|486.43|482.33|486.49|482.39|486.49|482.39|486.42|482.32|7
1635255900000|2021-10-26 13:45:00|486.5|482.4|486.6|482.5|486.61|482.51|486.5|482.4|7
1635255910000|2021-10-26 13:45:10|486.67|482.57|486.67|482.57|486.67|482.57|486.6|482.5|3
1635255920000|2021-10-26 13:45:20|486.6|482.5|486.52|482.42|486.67|482.57|486.52|482.42|11
1635255930000|2021-10-26 13:45:30|486.53|482.43|486.31|482.21|486.53|482.43|486.31|482.21|13
1635255940000|2021-10-26 13:45:40|486.27|482.17|486.06|481.96|486.27|482.17|486.06|481.96|11
1635255950000|2021-10-26 13:45:50|486.05|481.95|485.93|481.83|486.06|481.96|485.9|481.8|14
1635255960000|2021-10-26 13:46:00|485.88|481.78|485.87|481.77|485.92|481.82|485.87|481.77|6
1635255970000|2021-10-26 13:46:10|485.92|481.82|485.92|481.82|485.92|481.82|485.92|481.82|1
1635255980000|2021-10-26 13:46:20|485.93|481.83|486.01|481.91|486.01|481.91|485.93|481.83|7
1635255990000|2021-10-26 13:46:30|486|481.9|485.96|481.86|486|481.9|485.92|481.82|10
1635256000000|2021-10-26 13:46:40|485.98|481.88|485.97|481.87|486|481.9|485.96|481.86|7
1635256010000|2021-10-26 13:46:50|485.94|481.84|485.89|481.79|485.94|481.84|485.89|481.79|5
1635256020000|2021-10-26 13:47:00|485.88|481.78|485.72|481.62|485.88|481.78|485.72|481.62|8
1635256030000|2021-10-26 13:47:10|485.71|481.61|485.39|481.29|485.71|481.61|485.39|481.29|21
1635256040000|2021-10-26 13:47:20|485.32|481.22|485.33|481.23|485.35|481.25|485.31|481.21|14
1635256050000|2021-10-26 13:47:30|485.3|481.2|485.33|481.23|485.33|481.23|485.27|481.17|10
1635256060000|2021-10-26 13:47:40|485.31|481.21|485.25|481.15|485.31|481.21|485.25|481.15|12
1635256070000|2021-10-26 13:47:50|485.26|481.16|485.3|481.2|485.3|481.2|485.24|481.14|7
1635256080000|2021-10-26 13:48:00|485.31|481.21|485.3|481.2|485.31|481.21|485.29|481.19|4
1635256090000|2021-10-26 13:48:10|485.31|481.21|485.26|481.16|485.34|481.24|485.24|481.14|16
1635256100000|2021-10-26 13:48:20|485.24|481.14|485.24|481.14|485.25|481.15|485.22|481.12|5
1635256110000|2021-10-26 13:48:30|485.22|481.12|485.22|481.12|485.23|481.13|485.22|481.12|5
1635256120000|2021-10-26 13:48:40|485.21|481.11|485.26|481.16|485.29|481.19|485.21|481.11|7
1635256130000|2021-10-26 13:48:50|485.25|481.15|485.23|481.13|485.35|481.25|485.23|481.13|18
1635256140000|2021-10-26 13:49:00|485.22|481.12|485.2|481.1|485.32|481.22|485.2|481.1|9
1635256150000|2021-10-26 13:49:10|485.21|481.11|485.27|481.17|485.27|481.17|485.2|481.1|8
1635256160000|2021-10-26 13:49:20|485.3|481.2|485.28|481.18|485.3|481.2|485.27|481.17|6
1635256170000|2021-10-26 13:49:30|485.3|481.2|485.15|481.05|485.3|481.2|485.15|481.05|15
1635256180000|2021-10-26 13:49:40|485.14|481.04|485.36|481.26|485.38|481.28|485.14|481.04|24
1635256190000|2021-10-26 13:49:50|485.35|481.25|485.21|481.11|485.36|481.26|485.21|481.11|18
1635256200000|2021-10-26 13:50:00|485.22|481.12|485.29|481.19|485.3|481.2|485.18|481.08|20
1635256210000|2021-10-26 13:50:10|485.28|481.18|485.47|481.37|485.47|481.37|485.28|481.18|14
1635256220000|2021-10-26 13:50:20|485.48|481.38|485.45|481.35|485.54|481.44|485.43|481.33|10
1635256230000|2021-10-26 13:50:30|485.42|481.32|485.2|481.1|485.44|481.34|485.2|481.1|9
1635256240000|2021-10-26 13:50:40|485.18|481.08|485.18|481.08|485.21|481.11|485.15|481.05|8
1635256250000|2021-10-26 13:50:50|485.21|481.11|485.24|481.14|485.25|481.15|485.21|481.11|10
1635256260000|2021-10-26 13:51:00|485.25|481.15|485.28|481.18|485.28|481.18|485.24|481.14|6
1635256270000|2021-10-26 13:51:10|485.29|481.19|485.41|481.31|485.42|481.32|485.28|481.18|13
1635256280000|2021-10-26 13:51:20|485.42|481.32|485.26|481.16|485.42|481.32|485.25|481.15|12
1635256290000|2021-10-26 13:51:30|485.25|481.15|485.36|481.26|485.39|481.29|485.25|481.15|10
1635256300000|2021-10-26 13:51:40|485.41|481.31|485.46|481.36|485.46|481.36|485.39|481.29|18
1635256310000|2021-10-26 13:51:50|485.47|481.37|485.48|481.38|485.49|481.39|485.45|481.35|12
1635256320000|2021-10-26 13:52:00|485.51|481.41|485.5|481.4|485.54|481.44|485.46|481.36|17
1635256330000|2021-10-26 13:52:10|485.51|481.41|485.34|481.24|485.51|481.41|485.32|481.22|11
1635256340000|2021-10-26 13:52:20|485.32|481.22|485.4|481.3|485.5|481.4|485.32|481.22|19
1635256350000|2021-10-26 13:52:30|485.42|481.32|485.4|481.3|485.44|481.34|485.4|481.3|17
1635256360000|2021-10-26 13:52:40|485.41|481.31|485.41|481.31|485.41|481.31|485.4|481.3|3
1635256370000|2021-10-26 13:52:50|485.39|481.29|485.4|481.3|485.43|481.33|485.36|481.26|10
1635256380000|2021-10-26 13:53:00|485.43|481.33|485.47|481.37|485.47|481.37|485.4|481.3|13
1635256390000|2021-10-26 13:53:10|485.46|481.36|485.51|481.41|485.51|481.41|485.46|481.36|5
1635256400000|2021-10-26 13:53:20|485.52|481.42|485.52|481.42|485.53|481.43|485.49|481.39|5
1635256410000|2021-10-26 13:53:30|485.55|481.45|485.52|481.42|485.55|481.45|485.51|481.41|11
1635256420000|2021-10-26 13:53:40|485.51|481.41|485.52|481.42|485.52|481.42|485.42|481.32|10
1635256430000|2021-10-26 13:53:50|485.5|481.4|485.53|481.43|485.53|481.43|485.45|481.35|10
1635256440000|2021-10-26 13:54:00|485.51|481.41|485.59|481.49|485.59|481.49|485.51|481.41|16
1635256450000|2021-10-26 13:54:10|485.61|481.51|485.67|481.57|485.67|481.57|485.58|481.48|16
1635256460000|2021-10-26 13:54:20|485.68|481.58|485.68|481.58|485.69|481.59|485.67|481.57|7
1635256470000|2021-10-26 13:54:30|485.69|481.59|485.69|481.59|485.69|481.59|485.68|481.58|5
1635256480000|2021-10-26 13:54:40|485.68|481.58|485.69|481.59|485.69|481.59|485.68|481.58|6
1635256490000|2021-10-26 13:54:50|485.7|481.6|485.75|481.65|485.78|481.68|485.7|481.6|11
1635256500000|2021-10-26 13:55:00|485.78|481.68|485.83|481.73|485.83|481.73|485.78|481.68|4
1635256510000|2021-10-26 13:55:10|485.84|481.74|485.85|481.75|485.85|481.75|485.83|481.73|4
1635256520000|2021-10-26 13:55:20|485.86|481.76|485.82|481.72|485.87|481.77|485.82|481.72|6
1635256530000|2021-10-26 13:55:30|485.83|481.73|485.69|481.59|485.83|481.73|485.68|481.58|8
1635256540000|2021-10-26 13:55:40|485.63|481.53|485.61|481.51|485.69|481.59|485.61|481.51|5
1635256550000|2021-10-26 13:55:50|485.6|481.5|485.61|481.51|485.69|481.59|485.6|481.5|13
1635256560000|2021-10-26 13:56:00|485.52|481.42|485.55|481.45|485.56|481.46|485.5|481.4|11
1635256570000|2021-10-26 13:56:10|485.54|481.44|485.51|481.41|485.57|481.47|485.5|481.4|8
1635256580000|2021-10-26 13:56:20|485.5|481.4|485.55|481.45|485.56|481.46|485.5|481.4|8
1635256590000|2021-10-26 13:56:30|485.56|481.46|485.41|481.31|485.56|481.46|485.31|481.21|13
1635256600000|2021-10-26 13:56:40|485.34|481.24|485.35|481.25|485.35|481.25|485.34|481.24|4
1635256610000|2021-10-26 13:56:50|485.36|481.26|485.37|481.27|485.41|481.31|485.35|481.25|5
1635256620000|2021-10-26 13:57:00|485.41|481.31|485.43|481.33|485.43|481.33|485.39|481.29|6
1635256630000|2021-10-26 13:57:10|485.41|481.31|485.44|481.34|485.46|481.36|485.41|481.31|6
1635256640000|2021-10-26 13:57:20|485.46|481.36|485.43|481.33|485.46|481.36|485.42|481.32|5
1635256650000|2021-10-26 13:57:30|485.42|481.32|485.41|481.31|485.45|481.35|485.41|481.31|7
1635256660000|2021-10-26 13:57:40|485.42|481.32|485.45|481.35|485.48|481.38|485.41|481.31|5
1635256670000|2021-10-26 13:57:50|485.44|481.34|485.58|481.48|485.61|481.51|485.42|481.32|14
1635256680000|2021-10-26 13:58:00|485.56|481.46|485.59|481.49|485.61|481.51|485.55|481.45|14
1635256690000|2021-10-26 13:58:10|485.6|481.5|485.5|481.4|485.6|481.5|485.5|481.4|9
1635256700000|2021-10-26 13:58:20|485.47|481.37|485.41|481.31|485.51|481.41|485.39|481.29|16
1635256710000|2021-10-26 13:58:30|485.42|481.32|485.4|481.3|485.42|481.32|485.4|481.3|3
1635256720000|2021-10-26 13:58:40|485.39|481.29|485.36|481.26|485.42|481.32|485.36|481.26|12
1635256730000|2021-10-26 13:58:50|485.34|481.24|485.09|480.99|485.34|481.24|485.04|480.94|23
1635256740000|2021-10-26 13:59:00|485.13|481.03|485.1|481|485.22|481.12|485.1|481|19
1635256750000|2021-10-26 13:59:10|485.11|481.01|485.21|481.11|485.27|481.17|485.07|480.97|16
1635256760000|2021-10-26 13:59:20|485.2|481.1|485.18|481.08|485.23|481.13|485.18|481.08|16
1635256770000|2021-10-26 13:59:30|485.2|481.1|485.14|481.04|485.23|481.13|485.14|481.04|10
1635256780000|2021-10-26 13:59:40|485.15|481.05|484.98|480.88|485.17|481.07|484.98|480.88|11
1635256790000|2021-10-26 13:59:50|484.96|480.86|485.1|481|485.1|481|484.92|480.82|16
1635256800000|2021-10-26 14:00:00|485.14|481.04|485.14|481.04|485.19|481.09|485.06|480.96|18
1635256810000|2021-10-26 14:00:10|485.13|481.03|484.78|480.68|485.13|481.03|484.78|480.68|24
1635256820000|2021-10-26 14:00:20|484.79|480.69|484.61|480.51|484.8|480.7|484.61|480.51|17
1635256830000|2021-10-26 14:00:30|484.62|480.52|484.56|480.46|484.62|480.52|484.49|480.39|16
1635256840000|2021-10-26 14:00:40|484.59|480.49|484.49|480.39|484.68|480.58|484.49|480.39|23
1635256850000|2021-10-26 14:00:50|484.5|480.4|484.29|480.19|484.5|480.4|484.29|480.19|20
1635256860000|2021-10-26 14:01:00|484.27|480.17|483.91|479.81|484.27|480.17|483.91|479.81|17
1635256870000|2021-10-26 14:01:10|483.93|479.83|483.92|479.82|483.93|479.83|483.9|479.8|4
1635256880000|2021-10-26 14:01:20|483.94|479.84|484.06|479.96|484.18|480.08|483.94|479.84|20
1635256890000|2021-10-26 14:01:30|484.05|479.95|483.98|479.88|484.05|479.95|483.95|479.85|5
1635256900000|2021-10-26 14:01:40|483.94|479.84|483.49|479.39|483.94|479.84|483.49|479.39|13
1635256910000|2021-10-26 14:01:50|483.54|479.44|481.56|477.46|483.54|479.44|481.56|477.46|33
1635256920000|2021-10-26 14:02:00|481.52|477.42|482.03|477.93|482.12|478.02|481.42|477.32|34
1635256930000|2021-10-26 14:02:10|481.97|477.87|481.56|477.46|482|477.9|481.56|477.46|29
1635256940000|2021-10-26 14:02:20|481.57|477.47|480.89|476.79|481.57|477.47|480.89|476.79|30
1635256950000|2021-10-26 14:02:30|480.96|476.86|481.54|477.44|481.54|477.44|480.63|476.53|31
1635256960000|2021-10-26 14:02:40|481.62|477.52|481.6|477.5|481.93|477.83|481.6|477.5|30
1635256970000|2021-10-26 14:02:50|481.62|477.52|481.94|477.84|481.94|477.84|481.62|477.52|28
1635256980000|2021-10-26 14:03:00|481.91|477.81|481.7|477.6|482.17|478.07|481.6|477.5|32
1635256990000|2021-10-26 14:03:10|481.71|477.61|481.6|477.5|481.91|477.81|481.48|477.38|29
1635257000000|2021-10-26 14:03:20|481.61|477.51|481.92|477.82|481.93|477.83|481.61|477.51|24
1635257010000|2021-10-26 14:03:30|481.88|477.78|481.83|477.73|481.88|477.78|481.59|477.49|26
1635257020000|2021-10-26 14:03:40|481.84|477.74|481.55|477.45|481.84|477.74|481.52|477.42|16
1635257030000|2021-10-26 14:03:50|481.53|477.43|481.12|477.02|481.53|477.43|481.11|477.01|19
1635257040000|2021-10-26 14:04:00|481.11|477.01|481.16|477.06|481.21|477.11|481.11|477.01|17
1635257050000|2021-10-26 14:04:10|481.08|476.98|481.02|476.92|481.08|476.98|480.63|476.53|21
1635257060000|2021-10-26 14:04:20|481.01|476.91|480.92|476.82|481.02|476.92|480.92|476.82|8
1635257070000|2021-10-26 14:04:30|480.93|476.83|480.63|476.53|481|476.9|480.63|476.53|17
1635257080000|2021-10-26 14:04:40|480.62|476.52|480.3|476.2|480.62|476.52|480.3|476.2|22
1635257090000|2021-10-26 14:04:50|480.45|476.35|480.22|476.12|480.63|476.53|480.2|476.1|32
1635257100000|2021-10-26 14:05:00|480.17|476.07|480.32|476.22|480.37|476.27|480.13|476.03|24
1635257110000|2021-10-26 14:05:10|480.31|476.21|480.39|476.29|480.61|476.51|480.31|476.21|26
1635257120000|2021-10-26 14:05:20|480.38|476.28|480.14|476.04|480.39|476.29|480.12|476.02|18
1635257130000|2021-10-26 14:05:30|480.2|476.1|480.1|476|480.24|476.14|480.1|476|17
1635257140000|2021-10-26 14:05:40|479.98|475.88|479.49|475.39|479.98|475.88|479.44|475.34|25
1635257150000|2021-10-26 14:05:50|479.48|475.38|478.72|474.62|479.5|475.4|478.7|474.6|27
1635257160000|2021-10-26 14:06:00|478.11|474.01|477.03|472.93|478.11|474.01|476.95|472.85|32
1635257170000|2021-10-26 14:06:10|477.05|472.95|478.47|474.37|478.52|474.42|477.05|472.95|27
1635257180000|2021-10-26 14:06:20|478.51|474.41|477.74|473.64|478.9|474.8|477.74|473.64|33
1635257190000|2021-10-26 14:06:30|477.7|473.6|477.14|473.04|477.78|473.68|477.14|473.04|35
1635257200000|2021-10-26 14:06:40|477.1|473|477.68|473.58|477.9|473.8|477.07|472.97|31
1635257210000|2021-10-26 14:06:50|477.67|473.57|477.83|473.73|477.86|473.76|477.41|473.31|32
1635257220000|2021-10-26 14:07:00|477.91|473.81|478.59|474.49|478.95|474.85|477.91|473.81|24
1635257230000|2021-10-26 14:07:10|478.68|474.58|478.84|474.74|479.03|474.93|478.67|474.57|30
1635257240000|2021-10-26 14:07:20|478.83|474.73|478.84|474.74|478.84|474.74|478.64|474.54|25
1635257250000|2021-10-26 14:07:30|478.79|474.69|478.16|474.06|478.86|474.76|478.13|474.03|29
1635257260000|2021-10-26 14:07:40|478.14|474.04|477.95|473.85|478.15|474.05|477.93|473.83|17
1635257270000|2021-10-26 14:07:50|477.93|473.83|478.11|474.01|478.21|474.11|477.93|473.83|27
1635257280000|2021-10-26 14:08:00|478.17|474.07|478.14|474.04|478.21|474.11|477.95|473.85|31
1635257290000|2021-10-26 14:08:10|478.12|474.02|477.9|473.8|478.15|474.05|477.9|473.8|22
1635257300000|2021-10-26 14:08:20|477.89|473.79|477.67|473.57|478|473.9|477.65|473.55|23
1635257310000|2021-10-26 14:08:30|477.66|473.56|477.99|473.89|478.03|473.93|477.63|473.53|33
1635257320000|2021-10-26 14:08:40|478.01|473.91|478.12|474.02|478.17|474.07|477.99|473.89|28
1635257330000|2021-10-26 14:08:50|478.13|474.03|478.54|474.44|478.55|474.45|478.13|474.03|33
1635257340000|2021-10-26 14:09:00|478.55|474.45|478.64|474.54|478.64|474.54|478.33|474.23|29
1635257350000|2021-10-26 14:09:10|478.63|474.53|479|474.9|479.03|474.93|478.57|474.47|18
1635257360000|2021-10-26 14:09:20|479.03|474.93|479.04|474.94|479.24|475.14|478.91|474.81|20
1635257370000|2021-10-26 14:09:30|479.02|474.92|479.09|474.99|479.15|475.05|478.9|474.8|17
1635257380000|2021-10-26 14:09:40|479.1|475|479.1|475|479.33|475.23|478.99|474.89|24
1635257390000|2021-10-26 14:09:50|479.09|474.99|479.31|475.21|479.35|475.25|479.09|474.99|19
1635257400000|2021-10-26 14:10:00|479.36|475.26|479.72|475.62|479.74|475.64|479.3|475.2|24
1635257410000|2021-10-26 14:10:10|479.67|475.57|479.83|475.73|479.86|475.76|479.67|475.57|18
1635257420000|2021-10-26 14:10:20|479.84|475.74|480.15|476.05|480.16|476.06|479.84|475.74|16
1635257430000|2021-10-26 14:10:30|480.18|476.08|480.21|476.11|480.27|476.17|480.1|476|16
1635257440000|2021-10-26 14:10:40|480.2|476.1|480.23|476.13|480.23|476.13|480.15|476.05|13
1635257450000|2021-10-26 14:10:50|480.2|476.1|480.48|476.38|480.53|476.43|480.2|476.1|23
1635257460000|2021-10-26 14:11:00|480.54|476.44|480.58|476.48|480.61|476.51|480.44|476.34|27
1635257470000|2021-10-26 14:11:10|480.59|476.49|480.53|476.43|480.62|476.52|480.45|476.35|21
1635257480000|2021-10-26 14:11:20|480.5|476.4|480.7|476.6|480.79|476.69|480.5|476.4|27
1635257490000|2021-10-26 14:11:30|480.69|476.59|480.74|476.64|480.74|476.64|480.56|476.46|20
1635257500000|2021-10-26 14:11:40|480.7|476.6|480.53|476.43|480.7|476.6|480.52|476.42|25
1635257510000|2021-10-26 14:11:50|480.54|476.44|480.48|476.38|480.57|476.47|480.45|476.35|23
1635257520000|2021-10-26 14:12:00|480.45|476.35|480.3|476.2|480.45|476.35|480.3|476.2|20
1635257530000|2021-10-26 14:12:10|480.29|476.19|479.84|475.74|480.29|476.19|479.72|475.62|23
1635257540000|2021-10-26 14:12:20|479.77|475.67|479.37|475.27|479.8|475.7|479.37|475.27|26
1635257550000|2021-10-26 14:12:30|479.38|475.28|479.61|475.51|479.63|475.53|479.33|475.23|24
1635257560000|2021-10-26 14:12:40|479.62|475.52|479.55|475.45|479.62|475.52|479.41|475.31|17
1635257570000|2021-10-26 14:12:50|479.51|475.41|479.38|475.28|479.54|475.44|479.36|475.26|22
1635257580000|2021-10-26 14:13:00|479.36|475.26|479.18|475.08|479.36|475.26|479.18|475.08|15
1635257590000|2021-10-26 14:13:10|479.21|475.11|479.2|475.1|479.4|475.3|479.1|475|17
1635257600000|2021-10-26 14:13:20|479.18|475.08|479.35|475.25|479.35|475.25|479.18|475.08|10
1635257610000|2021-10-26 14:13:30|479.4|475.3|479.51|475.41|479.6|475.5|479.18|475.08|23
1635257620000|2021-10-26 14:13:40|479.56|475.46|479.5|475.4|479.61|475.51|479.47|475.37|20
1635257630000|2021-10-26 14:13:50|479.49|475.39|479.48|475.38|479.49|475.39|479.46|475.36|16
1635257640000|2021-10-26 14:14:00|479.47|475.37|479.43|475.33|479.59|475.49|479.42|475.32|21
1635257650000|2021-10-26 14:14:10|479.4|475.3|479.49|475.39|479.49|475.39|479.4|475.3|23
1635257660000|2021-10-26 14:14:20|479.54|475.44|479.73|475.63|479.76|475.66|479.48|475.38|15
1635257670000|2021-10-26 14:14:30|479.74|475.64|479.88|475.78|479.91|475.81|479.74|475.64|10
1635257680000|2021-10-26 14:14:40|480.03|475.93|479.9|475.8|480.03|475.93|479.9|475.8|12
1635257690000|2021-10-26 14:14:50|479.95|475.85|480|475.9|480.05|475.95|479.89|475.79|18
1635257700000|2021-10-26 14:15:00|479.99|475.89|479.43|475.33|480.01|475.91|479.43|475.33|23
1635257710000|2021-10-26 14:15:10|479.42|475.32|479.47|475.37|479.64|475.54|479.42|475.32|21
1635257720000|2021-10-26 14:15:20|479.41|475.31|479.21|475.11|479.43|475.33|479.19|475.09|13
1635257730000|2021-10-26 14:15:30|479.23|475.13|478.62|474.52|479.24|475.14|478.62|474.52|26
1635257740000|2021-10-26 14:15:40|478.65|474.55|478.18|474.08|478.65|474.55|478.17|474.07|21
1635257750000|2021-10-26 14:15:50|478.2|474.1|477.9|473.8|478.22|474.12|477.9|473.8|19
1635257760000|2021-10-26 14:16:00|477.86|473.76|477.88|473.78|477.9|473.8|477.81|473.71|11
1635257770000|2021-10-26 14:16:10|477.91|473.81|477.88|473.78|477.91|473.81|477.85|473.75|16
1635257780000|2021-10-26 14:16:20|477.84|473.74|478.18|474.08|478.18|474.08|477.82|473.72|20
1635257790000|2021-10-26 14:16:30|478.2|474.1|478.37|474.27|478.4|474.3|478.13|474.03|24
1635257800000|2021-10-26 14:16:40|478.39|474.29|478.43|474.33|478.44|474.34|478.25|474.15|24
1635257810000|2021-10-26 14:16:50|478.44|474.34|478.19|474.09|478.45|474.35|478.18|474.08|16
1635257820000|2021-10-26 14:17:00|478.24|474.14|478.59|474.49|478.67|474.57|478.24|474.14|26
1635257830000|2021-10-26 14:17:10|478.6|474.5|478.88|474.78|478.89|474.79|478.6|474.5|14
1635257840000|2021-10-26 14:17:20|478.89|474.79|479.22|475.12|479.22|475.12|478.89|474.79|17
1635257850000|2021-10-26 14:17:30|479.21|475.11|479.26|475.16|479.28|475.18|479.21|475.11|21
1635257860000|2021-10-26 14:17:40|479.23|475.13|478.67|474.57|479.23|475.13|478.67|474.57|24
1635257870000|2021-10-26 14:17:50|478.7|474.6|479.03|474.93|479.03|474.93|478.7|474.6|24
1635257880000|2021-10-26 14:18:00|479.04|474.94|479.14|475.04|479.15|475.05|479.02|474.92|15
1635257890000|2021-10-26 14:18:10|479.15|475.05|478.9|474.8|479.15|475.05|478.9|474.8|13
1635257900000|2021-10-26 14:18:20|478.89|474.79|479.01|474.91|479.04|474.94|478.82|474.72|19
1635257910000|2021-10-26 14:18:30|479|474.9|479.05|474.95|479.08|474.98|479|474.9|18
1635257920000|2021-10-26 14:18:40|479.04|474.94|479.33|475.23|479.33|475.23|479.04|474.94|22
1635257930000|2021-10-26 14:18:50|479.34|475.24|479.36|475.26|479.39|475.29|479.32|475.22|20
1635257940000|2021-10-26 14:19:00|479.38|475.28|479.5|475.4|479.5|475.4|479.38|475.28|12
1635257950000|2021-10-26 14:19:10|479.51|475.41|479.01|474.91|479.51|475.41|479.01|474.91|26
1635257960000|2021-10-26 14:19:20|479.03|474.93|479.2|475.1|479.23|475.13|479.03|474.93|15
1635257970000|2021-10-26 14:19:30|479.24|475.14|479.41|475.31|479.41|475.31|479.24|475.14|19
1635257980000|2021-10-26 14:19:40|479.4|475.3|479.51|475.41|479.51|475.41|479.4|475.3|7
1635257990000|2021-10-26 14:19:50|479.54|475.44|479.61|475.51|479.61|475.51|479.54|475.44|15
1635258000000|2021-10-26 14:20:00|479.68|475.58|479.54|475.44|479.68|475.58|479.54|475.44|15
1635258010000|2021-10-26 14:20:10|479.55|475.45|479.66|475.56|479.7|475.6|479.55|475.45|19
1635258020000|2021-10-26 14:20:20|479.67|475.57|479.63|475.53|479.68|475.58|479.55|475.45|21
1635258030000|2021-10-26 14:20:30|479.62|475.52|479.59|475.49|479.65|475.55|479.53|475.43|15
1635258040000|2021-10-26 14:20:40|479.57|475.47|479.31|475.21|479.57|475.47|479.21|475.11|23
1635258050000|2021-10-26 14:20:50|479.34|475.24|479.4|475.3|479.52|475.42|479.34|475.24|14
1635258060000|2021-10-26 14:21:00|479.39|475.29|479.12|475.02|479.39|475.29|479.12|475.02|25
1635258070000|2021-10-26 14:21:10|479.11|475.01|478.84|474.74|479.12|475.02|478.84|474.74|14
1635258080000|2021-10-26 14:21:20|478.82|474.72|479.04|474.94|479.06|474.96|478.79|474.69|16
1635258090000|2021-10-26 14:21:30|479.05|474.95|479.09|474.99|479.11|475.01|479.05|474.95|12
1635258100000|2021-10-26 14:21:40|479.1|475|479.1|475|479.1|475|479.06|474.96|10
1635258110000|2021-10-26 14:21:50|479.07|474.97|478.93|474.83|479.09|474.99|478.91|474.81|9
1635258120000|2021-10-26 14:22:00|478.94|474.84|479.18|475.08|479.18|475.08|478.91|474.81|23
1635258130000|2021-10-26 14:22:10|479.17|475.07|479.47|475.37|479.47|475.37|479.17|475.07|20
1635258140000|2021-10-26 14:22:20|479.52|475.42|479.08|474.98|479.58|475.48|479.08|474.98|25
1635258150000|2021-10-26 14:22:30|479.16|475.06|478.92|474.82|479.16|475.06|478.9|474.8|21
1635258160000|2021-10-26 14:22:40|478.94|474.84|478.63|474.53|478.94|474.84|478.63|474.53|18
1635258170000|2021-10-26 14:22:50|478.61|474.51|478.86|474.76|478.91|474.81|478.61|474.51|25
1635258180000|2021-10-26 14:23:00|478.85|474.75|478.86|474.76|478.94|474.84|478.62|474.52|28
1635258190000|2021-10-26 14:23:10|478.81|474.71|478.88|474.78|478.88|474.78|478.64|474.54|22
1635258200000|2021-10-26 14:23:20|478.87|474.77|479.07|474.97|479.1|475|478.87|474.77|21
1635258210000|2021-10-26 14:23:30|479.08|474.98|479.36|475.26|479.36|475.26|479.08|474.98|17
1635258220000|2021-10-26 14:23:40|479.33|475.23|479.61|475.51|479.61|475.51|479.33|475.23|26
1635258230000|2021-10-26 14:23:50|479.58|475.48|479.57|475.47|479.66|475.56|479.56|475.46|13
1635258240000|2021-10-26 14:24:00|479.6|475.5|479.67|475.57|479.69|475.59|479.6|475.5|8
1635258250000|2021-10-26 14:24:10|479.66|475.56|479.48|475.38|479.66|475.56|479.43|475.33|22
1635258260000|2021-10-26 14:24:20|479.49|475.39|479.66|475.56|479.67|475.57|479.49|475.39|20
1635258270000|2021-10-26 14:24:30|479.67|475.57|479.64|475.54|479.67|475.57|479.61|475.51|8
1635258280000|2021-10-26 14:24:40|479.66|475.56|479.75|475.65|479.75|475.65|479.62|475.52|13
1635258290000|2021-10-26 14:24:50|479.76|475.66|479.46|475.36|479.76|475.66|479.44|475.34|11
1635258300000|2021-10-26 14:25:00|479.45|475.35|479.34|475.24|479.45|475.35|479.31|475.21|17
1635258310000|2021-10-26 14:25:10|479.35|475.25|479.35|475.25|479.58|475.48|479.35|475.25|14
1635258320000|2021-10-26 14:25:20|479.39|475.29|479.68|475.58|479.68|475.58|479.39|475.29|4
1635258330000|2021-10-26 14:25:30|479.56|475.46|479.59|475.49|479.73|475.63|479.51|475.41|11
1635258340000|2021-10-26 14:25:40|479.44|475.34|479.24|475.14|479.44|475.34|479.23|475.13|8
1635258350000|2021-10-26 14:25:50|479.25|475.15|479.3|475.2|479.3|475.2|479.09|474.99|16
1635258360000|2021-10-26 14:26:00|479.29|475.19|479.33|475.23|479.33|475.23|479.25|475.15|15
1635258370000|2021-10-26 14:26:10|479.35|475.25|479.41|475.31|479.47|475.37|479.35|475.25|8
1635258380000|2021-10-26 14:26:20|479.5|475.4|479.61|475.51|479.61|475.51|479.5|475.4|4
1635258390000|2021-10-26 14:26:30|479.62|475.52|479.59|475.49|479.68|475.58|479.59|475.49|9
1635258400000|2021-10-26 14:26:40|479.65|475.55|479.94|475.84|479.94|475.84|479.65|475.55|8
1635258410000|2021-10-26 14:26:50|479.97|475.87|480.1|476|480.11|476.01|479.97|475.87|6
1635258420000|2021-10-26 14:27:00|480.13|476.03|480.09|475.99|480.13|476.03|480.08|475.98|7
1635258430000|2021-10-26 14:27:10|480.07|475.97|480.02|475.92|480.07|475.97|480.02|475.92|6
1635258440000|2021-10-26 14:27:20|480.01|475.91|479.89|475.79|480.01|475.91|479.89|475.79|5
1635258450000|2021-10-26 14:27:30|479.86|475.76|479.92|475.82|479.92|475.82|479.83|475.73|6
1635258460000|2021-10-26 14:27:40|479.93|475.83|479.83|475.73|479.99|475.89|479.83|475.73|10
1635258470000|2021-10-26 14:27:50|479.82|475.72|479.74|475.64|479.82|475.72|479.73|475.63|15
1635258480000|2021-10-26 14:28:00|479.75|475.65|479.71|475.61|479.75|475.65|479.68|475.58|13
1635258490000|2021-10-26 14:28:10|479.72|475.62|479.77|475.67|479.77|475.67|479.69|475.59|8
1635258500000|2021-10-26 14:28:20|479.73|475.63|479.76|475.66|479.77|475.67|479.72|475.62|8
1635258510000|2021-10-26 14:28:30|479.77|475.67|479.88|475.78|479.88|475.78|479.75|475.65|8
1635258520000|2021-10-26 14:28:40|479.89|475.79|479.52|475.42|479.89|475.79|479.52|475.42|25
1635258530000|2021-10-26 14:28:50|479.54|475.44|479.53|475.43|479.54|475.44|479.48|475.38|11
1635258540000|2021-10-26 14:29:00|479.54|475.44|479.61|475.51|479.64|475.54|479.54|475.44|16
1635258550000|2021-10-26 14:29:10|479.55|475.45|479.57|475.47|479.57|475.47|479.5|475.4|19
1635258560000|2021-10-26 14:29:20|479.6|475.5|479.58|475.48|479.65|475.55|479.54|475.44|15
1635258570000|2021-10-26 14:29:30|479.57|475.47|479.39|475.29|479.57|475.47|479.39|475.29|21
1635258580000|2021-10-26 14:29:40|479.38|475.28|479.21|475.11|479.38|475.28|479.18|475.08|19
1635258590000|2021-10-26 14:29:50|479.22|475.12|479.22|475.12|479.24|475.14|479.22|475.12|6
1635258600000|2021-10-26 14:30:00|479.18|475.08|478.92|474.82|479.18|475.08|478.92|474.82|12
1635258610000|2021-10-26 14:30:10|478.93|474.83|479.34|475.24|479.34|475.24|478.91|474.81|18
1635258620000|2021-10-26 14:30:20|479.33|475.23|479.5|475.4|479.5|475.4|479.33|475.23|14
1635258630000|2021-10-26 14:30:30|479.51|475.41|479.76|475.66|479.8|475.7|479.51|475.41|23
1635258640000|2021-10-26 14:30:40|479.79|475.69|479.89|475.79|479.89|475.79|479.78|475.68|14
1635258650000|2021-10-26 14:30:50|479.91|475.81|480.13|476.03|480.13|476.03|479.91|475.81|13
1635258660000|2021-10-26 14:31:00|480.17|476.07|480.17|476.07|480.17|476.07|480.16|476.06|3
1635258670000|2021-10-26 14:31:10|480.16|476.06|479.93|475.83|480.16|476.06|479.92|475.82|26
1635258680000|2021-10-26 14:31:20|479.88|475.78|479.97|475.87|479.98|475.88|479.8|475.7|19
1635258690000|2021-10-26 14:31:30|479.96|475.86|479.69|475.59|480.01|475.91|479.69|475.59|20
1635258700000|2021-10-26 14:31:40|479.67|475.57|479.65|475.55|479.67|475.57|479.65|475.55|7
1635258710000|2021-10-26 14:31:50|479.67|475.57|479.81|475.71|479.81|475.71|479.67|475.57|7
1635258720000|2021-10-26 14:32:00|479.82|475.72|479.92|475.82|479.92|475.82|479.8|475.7|7
1635258730000|2021-10-26 14:32:10|479.91|475.81|480.07|475.97|480.1|476|479.89|475.79|24
1635258740000|2021-10-26 14:32:20|480.06|475.96|480.13|476.03|480.13|476.03|480.06|475.96|7
1635258750000|2021-10-26 14:32:30|480.14|476.04|480.18|476.08|480.21|476.11|480.14|476.04|9
1635258760000|2021-10-26 14:32:40|480.19|476.09|480.27|476.17|480.28|476.18|480.15|476.05|13
1635258770000|2021-10-26 14:32:50|480.28|476.18|480.28|476.18|480.28|476.18|480.26|476.16|6
1635258780000|2021-10-26 14:33:00|480.29|476.19|480.4|476.3|480.4|476.3|480.27|476.17|11
1635258790000|2021-10-26 14:33:10|480.43|476.33|480.47|476.37|480.48|476.38|480.36|476.26|8
1635258800000|2021-10-26 14:33:20|480.48|476.38|480.48|476.38|480.48|476.38|480.4|476.3|4
1635258810000|2021-10-26 14:33:30|480.47|476.37|480.49|476.39|480.49|476.39|480.41|476.31|6
1635258820000|2021-10-26 14:33:40|480.46|476.36|480.84|476.74|480.84|476.74|480.46|476.36|12
1635258830000|2021-10-26 14:33:50|480.85|476.75|480.79|476.69|480.85|476.75|480.78|476.68|6
1635258840000|2021-10-26 14:34:00|480.66|476.56|480.83|476.73|481|476.9|480.66|476.56|15
1635258850000|2021-10-26 14:34:10|480.88|476.78|480.98|476.88|481|476.9|480.88|476.78|7
1635258860000|2021-10-26 14:34:20|481.02|476.92|481.08|476.98|481.08|476.98|481.02|476.92|2
1635258870000|2021-10-26 14:34:30|481.14|477.04|481.15|477.05|481.15|477.05|481.14|477.04|2
1635258880000|2021-10-26 14:34:40|481.14|477.04|481.11|477.01|481.15|477.05|481.11|477.01|3
1635258890000|2021-10-26 14:34:50|481.09|476.99|481|476.9|481.11|477.01|480.99|476.89|10
1635258900000|2021-10-26 14:35:00|481.02|476.92|480.73|476.63|481.05|476.95|480.73|476.63|13
1635258910000|2021-10-26 14:35:10|480.75|476.65|480.69|476.59|480.81|476.71|480.67|476.57|15
1635258920000|2021-10-26 14:35:20|480.71|476.61|480.51|476.41|480.71|476.61|480.51|476.41|12
1635258930000|2021-10-26 14:35:30|480.54|476.44|480.59|476.49|480.59|476.49|480.51|476.41|9
1635258940000|2021-10-26 14:35:40|480.58|476.48|480.56|476.46|480.59|476.49|480.42|476.32|12
1635258950000|2021-10-26 14:35:50|480.48|476.38|480.59|476.49|480.6|476.5|480.48|476.38|6
1635258960000|2021-10-26 14:36:00|480.61|476.51|480.5|476.4|480.61|476.51|480.44|476.34|22
1635258970000|2021-10-26 14:36:10|480.51|476.41|480.58|476.48|480.6|476.5|480.5|476.4|8
1635258980000|2021-10-26 14:36:20|480.57|476.47|480.57|476.47|480.64|476.54|480.54|476.44|17
1635258990000|2021-10-26 14:36:30|480.58|476.48|480.7|476.6|480.71|476.61|480.58|476.48|13
1635259000000|2021-10-26 14:36:40|480.71|476.61|480.7|476.6|480.71|476.61|480.7|476.6|4
1635259010000|2021-10-26 14:36:50|480.71|476.61|480.7|476.6|480.71|476.61|480.7|476.6|4
1635259020000|2021-10-26 14:37:00|480.71|476.61|480.71|476.61|480.74|476.64|480.7|476.6|9
1635259030000|2021-10-26 14:37:10|480.7|476.6|480.79|476.69|480.79|476.69|480.7|476.6|6
1635259040000|2021-10-26 14:37:20|480.76|476.66|481.01|476.91|481.03|476.93|480.76|476.66|17
1635259050000|2021-10-26 14:37:30|481.07|476.97|480.98|476.88|481.07|476.97|480.98|476.88|6
1635259060000|2021-10-26 14:37:40|480.96|476.86|480.98|476.88|480.98|476.88|480.96|476.86|2
1635259070000|2021-10-26 14:37:50|480.96|476.86|480.99|476.89|481.01|476.91|480.95|476.85|9
1635259080000|2021-10-26 14:38:00|481|476.9|480.81|476.71|481.02|476.92|480.71|476.61|24
1635259090000|2021-10-26 14:38:10|480.8|476.7|480.6|476.5|480.8|476.7|480.6|476.5|18
1635259100000|2021-10-26 14:38:20|480.61|476.51|480.71|476.61|480.72|476.62|480.61|476.51|14
1635259110000|2021-10-26 14:38:30|480.69|476.59|480.61|476.51|480.69|476.59|480.56|476.46|9
1635259120000|2021-10-26 14:38:40|480.62|476.52|480.63|476.53|480.64|476.54|480.59|476.49|6
1635259130000|2021-10-26 14:38:50|480.64|476.54|480.52|476.42|480.68|476.58|480.51|476.41|14
1635259140000|2021-10-26 14:39:00|480.53|476.43|480.61|476.51|480.61|476.51|480.48|476.38|13
1635259150000|2021-10-26 14:39:10|480.6|476.5|480.44|476.34|480.6|476.5|480.43|476.33|8
1635259160000|2021-10-26 14:39:20|480.31|476.21|480.33|476.23|480.34|476.24|480.31|476.21|4
1635259170000|2021-10-26 14:39:30|480.32|476.22|480.33|476.23|480.33|476.23|480.32|476.22|4
1635259180000|2021-10-26 14:39:40|480.32|476.22|480.29|476.19|480.33|476.23|480.29|476.19|5
1635259190000|2021-10-26 14:39:50|480.28|476.18|480.24|476.14|480.28|476.18|480.24|476.14|2
1635259200000|2021-10-26 14:40:00|480.22|476.12|479.81|475.71|480.22|476.12|479.8|475.7|25
1635259210000|2021-10-26 14:40:10|479.8|475.7|480.09|475.99|480.13|476.03|479.8|475.7|25
1635259220000|2021-10-26 14:40:20|480.07|475.97|480.05|475.95|480.16|476.06|480.05|475.95|10
1635259230000|2021-10-26 14:40:30|480.02|475.92|480.08|475.98|480.16|476.06|480.02|475.92|16
1635259240000|2021-10-26 14:40:40|480.02|475.92|480.24|476.14|480.26|476.16|480.02|475.92|21
1635259250000|2021-10-26 14:40:50|480.17|476.07|480.26|476.16|480.26|476.16|480.17|476.07|13
1635259260000|2021-10-26 14:41:00|480.27|476.17|480.26|476.16|480.27|476.17|480.26|476.16|4
1635259270000|2021-10-26 14:41:10|480.27|476.17|480.39|476.29|480.39|476.29|480.23|476.13|14
1635259280000|2021-10-26 14:41:20|480.38|476.28|480.42|476.32|480.46|476.36|480.38|476.28|19
1635259290000|2021-10-26 14:41:30|480.45|476.35|480.46|476.36|480.49|476.39|480.42|476.32|20
1635259300000|2021-10-26 14:41:40|480.47|476.37|480.77|476.67|480.79|476.69|480.45|476.35|24
1635259310000|2021-10-26 14:41:50|480.75|476.65|480.9|476.8|480.91|476.81|480.75|476.65|8
1635259320000|2021-10-26 14:42:00|480.87|476.77|480.9|476.8|480.91|476.81|480.87|476.77|5
1635259330000|2021-10-26 14:42:10|480.89|476.79|480.7|476.6|480.9|476.8|480.69|476.59|16
1635259340000|2021-10-26 14:42:20|480.69|476.59|480.42|476.32|480.69|476.59|480.38|476.28|15
1635259350000|2021-10-26 14:42:30|480.47|476.37|480.22|476.12|480.47|476.37|480.22|476.12|15
1635259360000|2021-10-26 14:42:40|480.2|476.1|479.86|475.76|480.2|476.1|479.86|475.76|15
1635259370000|2021-10-26 14:42:50|479.8|475.7|479.9|475.8|479.97|475.87|479.8|475.7|17
1635259380000|2021-10-26 14:43:00|479.91|475.81|480.03|475.93|480.03|475.93|479.9|475.8|18
1635259390000|2021-10-26 14:43:10|480.01|475.91|479.87|475.77|480.02|475.92|479.87|475.77|11
1635259400000|2021-10-26 14:43:20|479.83|475.73|480.05|475.95|480.05|475.95|479.8|475.7|10
1635259410000|2021-10-26 14:43:30|480.11|476.01|479.96|475.86|480.13|476.03|479.96|475.86|21
1635259420000|2021-10-26 14:43:40|479.95|475.85|479.89|475.79|479.97|475.87|479.81|475.71|22
1635259430000|2021-10-26 14:43:50|479.88|475.78|480.02|475.92|480.02|475.92|479.88|475.78|21
1635259440000|2021-10-26 14:44:00|480.07|475.97|480.09|475.99|480.11|476.01|479.96|475.86|11
1635259450000|2021-10-26 14:44:10|480.03|475.93|479.97|475.87|480.03|475.93|479.97|475.87|5
1635259460000|2021-10-26 14:44:20|479.96|475.86|479.72|475.62|479.96|475.86|479.72|475.62|15
1635259470000|2021-10-26 14:44:30|479.71|475.61|479.78|475.68|479.78|475.68|479.59|475.49|16
1635259480000|2021-10-26 14:44:40|479.81|475.71|479.88|475.78|479.9|475.8|479.81|475.71|19
1635259490000|2021-10-26 14:44:50|479.89|475.79|480.08|475.98|480.08|475.98|479.89|475.79|12
1635259500000|2021-10-26 14:45:00|480.07|475.97|480.13|476.03|480.28|476.18|480.05|475.95|23
1635259510000|2021-10-26 14:45:10|480.14|476.04|480.42|476.32|480.51|476.41|480.14|476.04|17
1635259520000|2021-10-26 14:45:20|480.41|476.31|480.4|476.3|480.43|476.33|480.38|476.28|6
1635259530000|2021-10-26 14:45:30|480.45|476.35|480.48|476.38|480.5|476.4|480.45|476.35|10
1635259540000|2021-10-26 14:45:40|480.47|476.37|480.33|476.23|480.47|476.37|480.32|476.22|9
1635259550000|2021-10-26 14:45:50|480.32|476.22|480.38|476.28|480.39|476.29|480.24|476.14|7
1635259560000|2021-10-26 14:46:00|480.39|476.29|480.38|476.28|480.39|476.29|480.38|476.28|2
1635259570000|2021-10-26 14:46:10|480.33|476.23|480.24|476.14|480.34|476.24|480.24|476.14|8
1635259580000|2021-10-26 14:46:20|480.22|476.12|480.33|476.23|480.39|476.29|480.19|476.09|13
1635259590000|2021-10-26 14:46:30|480.32|476.22|480.15|476.05|480.39|476.29|480.1|476|18
1635259600000|2021-10-26 14:46:40|480.13|476.03|479.92|475.82|480.13|476.03|479.92|475.82|16
1635259610000|2021-10-26 14:46:50|479.96|475.86|479.76|475.66|479.96|475.86|479.76|475.66|8
1635259620000|2021-10-26 14:47:00|479.77|475.67|479.63|475.53|479.77|475.67|479.63|475.53|9
1635259630000|2021-10-26 14:47:10|479.64|475.54|479.51|475.41|479.65|475.55|479.51|475.41|5
1635259640000|2021-10-26 14:47:20|479.5|475.4|479.38|475.28|479.5|475.4|479.38|475.28|5
1635259650000|2021-10-26 14:47:30|479.4|475.3|479.53|475.43|479.58|475.48|479.38|475.28|15
1635259660000|2021-10-26 14:47:40|479.51|475.41|479.65|475.55|479.65|475.55|479.5|475.4|10
1635259670000|2021-10-26 14:47:50|479.7|475.6|479.71|475.61|479.71|475.61|479.7|475.6|4
1635259680000|2021-10-26 14:48:00|479.75|475.65|479.72|475.62|479.78|475.68|479.72|475.62|7
1635259690000|2021-10-26 14:48:10|479.73|475.63|479.8|475.7|479.81|475.71|479.72|475.62|13
1635259700000|2021-10-26 14:48:20|479.75|475.65|479.88|475.78|479.88|475.78|479.7|475.6|15
1635259710000|2021-10-26 14:48:30|479.89|475.79|479.75|475.65|479.95|475.85|479.7|475.6|18
1635259720000|2021-10-26 14:48:40|479.74|475.64|479.71|475.61|479.75|475.65|479.7|475.6|8
1635259730000|2021-10-26 14:48:50|479.63|475.53|479.65|475.55|479.7|475.6|479.6|475.5|8
1635259740000|2021-10-26 14:49:00|479.64|475.54|479.61|475.51|479.64|475.54|479.5|475.4|19
1635259750000|2021-10-26 14:49:10|479.6|475.5|479.6|475.5|479.63|475.53|479.6|475.5|8
1635259760000|2021-10-26 14:49:20|479.61|475.51|479.77|475.67|479.78|475.68|479.6|475.5|16
1635259770000|2021-10-26 14:49:30|479.74|475.64|479.81|475.71|479.81|475.71|479.74|475.64|9
1635259780000|2021-10-26 14:49:40|479.78|475.68|479.76|475.66|479.81|475.71|479.74|475.64|15
1635259790000|2021-10-26 14:49:50|479.78|475.68|479.79|475.69|479.79|475.69|479.75|475.65|8
1635259800000|2021-10-26 14:50:00|479.89|475.79|479.95|475.85|479.97|475.87|479.88|475.78|8
1635259810000|2021-10-26 14:50:10|479.94|475.84|479.81|475.71|479.94|475.84|479.75|475.65|21
1635259820000|2021-10-26 14:50:20|479.82|475.72|479.82|475.72|479.87|475.77|479.81|475.71|15
1635259830000|2021-10-26 14:50:30|479.83|475.73|479.83|475.73|479.83|475.73|479.81|475.71|6
1635259840000|2021-10-26 14:50:40|479.82|475.72|479.82|475.72|479.83|475.73|479.81|475.71|5
1635259850000|2021-10-26 14:50:50|479.81|475.71|479.74|475.64|479.83|475.73|479.74|475.64|12
1635259860000|2021-10-26 14:51:00|479.76|475.66|479.83|475.73|479.86|475.76|479.76|475.66|16
1635259870000|2021-10-26 14:51:10|479.85|475.75|479.86|475.76|479.87|475.77|479.75|475.65|17
1635259880000|2021-10-26 14:51:20|479.87|475.77|480.06|475.96|480.06|475.96|479.86|475.76|20
1635259890000|2021-10-26 14:51:30|480.07|475.97|480.08|475.98|480.09|475.99|480.06|475.96|13
1635259900000|2021-10-26 14:51:40|480.07|475.97|479.9|475.8|480.09|475.99|479.9|475.8|12
1635259910000|2021-10-26 14:51:50|479.89|475.79|480.17|476.07|480.18|476.08|479.83|475.73|26
1635259920000|2021-10-26 14:52:00|480.18|476.08|480.25|476.15|480.27|476.17|480.18|476.08|16
1635259930000|2021-10-26 14:52:10|480.22|476.12|480.01|475.91|480.3|476.2|480.01|475.91|24
1635259940000|2021-10-26 14:52:20|480.02|475.92|480.1|476|480.16|476.06|480.01|475.91|24
1635259950000|2021-10-26 14:52:30|480.11|476.01|480.01|475.91|480.22|476.12|480.01|475.91|17
1635259960000|2021-10-26 14:52:40|480.02|475.92|479.71|475.61|480.04|475.94|479.71|475.61|19
1635259970000|2021-10-26 14:52:50|479.72|475.62|479.53|475.43|479.72|475.62|479.53|475.43|7
1635259980000|2021-10-26 14:53:00|479.55|475.45|479.5|475.4|479.55|475.45|479.5|475.4|3
1635259990000|2021-10-26 14:53:10|479.49|475.39|479.49|475.39|479.49|475.39|479.49|475.39|1
1635260000000|2021-10-26 14:53:20|479.48|475.38|479.63|475.53|479.63|475.53|479.46|475.36|14
1635260010000|2021-10-26 14:53:30|479.62|475.52|479.52|475.42|479.71|475.61|479.52|475.42|16
1635260020000|2021-10-26 14:53:40|479.54|475.44|479.47|475.37|479.54|475.44|479.45|475.35|6
1635260030000|2021-10-26 14:53:50|479.49|475.39|479.49|475.39|479.5|475.4|479.49|475.39|5
1635260040000|2021-10-26 14:54:00|479.5|475.4|479.59|475.49|479.62|475.52|479.5|475.4|15
1635260050000|2021-10-26 14:54:10|479.58|475.48|479.64|475.54|479.66|475.56|479.58|475.48|11
1635260060000|2021-10-26 14:54:20|479.67|475.57|479.69|475.59|479.69|475.59|479.66|475.56|4
1635260070000|2021-10-26 14:54:30|479.7|475.6|480.05|475.95|480.05|475.95|479.7|475.6|23
1635260080000|2021-10-26 14:54:40|480.04|475.94|480.1|476|480.1|476|480.03|475.93|12
1635260090000|2021-10-26 14:54:50|480.12|476.02|480.35|476.25|480.35|476.25|480.12|476.02|14
1635260100000|2021-10-26 14:55:00|480.33|476.23|479.91|475.81|480.36|476.26|479.91|475.81|21
1635260110000|2021-10-26 14:55:10|479.94|475.84|480.04|475.94|480.05|475.95|479.82|475.72|20
1635260120000|2021-10-26 14:55:20|480.05|475.95|480.17|476.07|480.22|476.12|480.05|475.95|15
1635260130000|2021-10-26 14:55:30|480.19|476.09|480.21|476.11|480.24|476.14|480.19|476.09|6
1635260140000|2021-10-26 14:55:40|480.34|476.24|480.34|476.24|480.35|476.25|480.34|476.24|5
1635260150000|2021-10-26 14:55:50|480.35|476.25|480.29|476.19|480.35|476.25|480.29|476.19|7
1635260160000|2021-10-26 14:56:00|480.28|476.18|480.38|476.28|480.38|476.28|480.16|476.06|12
1635260170000|2021-10-26 14:56:10|480.33|476.23|480.31|476.21|480.33|476.23|480.3|476.2|5
1635260180000|2021-10-26 14:56:20|480.32|476.22|480.26|476.16|480.36|476.26|480.25|476.15|16
1635260190000|2021-10-26 14:56:30|480.25|476.15|480.12|476.02|480.26|476.16|480.12|476.02|14
1635260200000|2021-10-26 14:56:40|480.13|476.03|480.21|476.11|480.22|476.12|480.12|476.02|11
1635260210000|2021-10-26 14:56:50|480.22|476.12|480.3|476.2|480.31|476.21|480.22|476.12|19
1635260220000|2021-10-26 14:57:00|480.38|476.28|480.37|476.27|480.38|476.28|480.36|476.26|3
1635260230000|2021-10-26 14:57:10|480.38|476.28|480.39|476.29|480.39|476.29|480.38|476.28|2
1635260240000|2021-10-26 14:57:20|480.38|476.28|480.38|476.28|480.38|476.28|480.38|476.28|1
1635260250000|2021-10-26 14:57:30|480.37|476.27|480.4|476.3|480.4|476.3|480.37|476.27|3
1635260260000|2021-10-26 14:57:40|480.38|476.28|480.42|476.32|480.42|476.32|480.38|476.28|4
1635260270000|2021-10-26 14:57:50|480.45|476.35|480.32|476.22|480.48|476.38|480.2|476.1|9
1635260280000|2021-10-26 14:58:00|480.3|476.2|480.25|476.15|480.3|476.2|480.24|476.14|4
1635260290000|2021-10-26 14:58:10|480.28|476.18|480.5|476.4|480.56|476.46|480.28|476.18|12
1635260300000|2021-10-26 14:58:20|480.53|476.43|480.39|476.29|480.6|476.5|480.39|476.29|5
1635260310000|2021-10-26 14:58:30|480.4|476.3|480.4|476.3|480.55|476.45|480.4|476.3|5
1635260320000|2021-10-26 14:58:40|480.3|476.2|480.26|476.16|480.34|476.24|480.2|476.1|5
1635260330000|2021-10-26 14:58:50|480.23|476.13|480.29|476.19|480.3|476.2|480.22|476.12|7
1635260340000|2021-10-26 14:59:00|480.3|476.2|480.29|476.19|480.38|476.28|480.22|476.12|11
1635260350000|2021-10-26 14:59:10|480.34|476.24|480.19|476.09|480.34|476.24|480.18|476.08|13
1635260360000|2021-10-26 14:59:20|480.18|476.08|480.29|476.19|480.29|476.19|480.18|476.08|4
1635260370000|2021-10-26 14:59:30|480.28|476.18|480.28|476.18|480.28|476.18|480.28|476.18|1
1635260380000|2021-10-26 14:59:40|480.29|476.19|480.21|476.11|480.3|476.2|480.21|476.11|4
1635260390000|2021-10-26 14:59:50|480.22|476.12|480.2|476.1|480.22|476.12|480.2|476.1|3
1635260400000|2021-10-26 15:00:00|480.19|476.09|479.61|475.51|480.19|476.09|479.61|475.51|13
1635260410000|2021-10-26 15:00:10|479.62|475.52|479.61|475.51|479.7|475.6|479.59|475.49|16
1635260420000|2021-10-26 15:00:20|479.64|475.54|479.82|475.72|479.83|475.73|479.62|475.52|18
1635260430000|2021-10-26 15:00:30|479.8|475.7|479.74|475.64|479.8|475.7|479.74|475.64|6
1635260440000|2021-10-26 15:00:40|479.73|475.63|479.7|475.6|479.73|475.63|479.67|475.57|8
1635260450000|2021-10-26 15:00:50|479.71|475.61|479.85|475.75|479.86|475.76|479.7|475.6|8
1635260460000|2021-10-26 15:01:00|479.8|475.7|480.26|476.16|480.26|476.16|479.8|475.7|24
1635260470000|2021-10-26 15:01:10|480.27|476.17|480.13|476.03|480.31|476.21|480.1|476|24
1635260480000|2021-10-26 15:01:20|480.12|476.02|479.82|475.72|480.13|476.03|479.82|475.72|19
1635260490000|2021-10-26 15:01:30|479.87|475.77|479.75|475.65|479.87|475.77|479.75|475.65|8
1635260500000|2021-10-26 15:01:40|479.76|475.66|479.77|475.67|479.77|475.67|479.74|475.64|7
1635260510000|2021-10-26 15:01:50|479.79|475.69|479.65|475.55|479.79|475.69|479.64|475.54|13
1635260520000|2021-10-26 15:02:00|479.68|475.58|479.3|475.2|479.69|475.59|479.24|475.14|26
1635260530000|2021-10-26 15:02:10|479.32|475.22|479.23|475.13|479.32|475.22|479.2|475.1|26
1635260540000|2021-10-26 15:02:20|479.29|475.19|479.17|475.07|479.31|475.21|479.13|475.03|24
1635260550000|2021-10-26 15:02:30|479.13|475.03|479.14|475.04|479.3|475.2|479.13|475.03|28
1635260560000|2021-10-26 15:02:40|479.13|475.03|479.11|475.01|479.21|475.11|479.09|474.99|13
1635260570000|2021-10-26 15:02:50|479.12|475.02|478.94|474.84|479.12|475.02|478.94|474.84|15
1635260580000|2021-10-26 15:03:00|478.97|474.87|478.99|474.89|479.01|474.91|478.86|474.76|17
1635260590000|2021-10-26 15:03:10|479|474.9|479.1|475|479.1|475|478.96|474.86|12
1635260600000|2021-10-26 15:03:20|479.08|474.98|479.02|474.92|479.08|474.98|479|474.9|10
1635260610000|2021-10-26 15:03:30|479.03|474.93|479.1|475|479.1|475|478.98|474.88|19
1635260620000|2021-10-26 15:03:40|479.09|474.99|479.19|475.09|479.19|475.09|479.07|474.97|16
1635260630000|2021-10-26 15:03:50|479.2|475.1|479.34|475.24|479.35|475.25|479.18|475.08|17
1635260640000|2021-10-26 15:04:00|479.35|475.25|479.52|475.42|479.56|475.46|479.35|475.25|20
1635260650000|2021-10-26 15:04:10|479.54|475.44|479.63|475.53|479.63|475.53|479.53|475.43|18
1635260660000|2021-10-26 15:04:20|479.64|475.54|479.7|475.6|479.86|475.76|479.64|475.54|18
1635260670000|2021-10-26 15:04:30|479.71|475.61|479.77|475.67|479.77|475.67|479.69|475.59|17
1635260680000|2021-10-26 15:04:40|479.78|475.68|479.88|475.78|479.88|475.78|479.77|475.67|10
1635260690000|2021-10-26 15:04:50|479.86|475.76|479.88|475.78|479.88|475.78|479.84|475.74|12
1635260700000|2021-10-26 15:05:00|479.87|475.77|479.88|475.78|479.88|475.78|479.85|475.75|3
1635260710000|2021-10-26 15:05:10|479.87|475.77|479.87|475.77|479.9|475.8|479.85|475.75|7
1635260720000|2021-10-26 15:05:20|479.88|475.78|479.9|475.8|479.92|475.82|479.88|475.78|9
1635260730000|2021-10-26 15:05:30|479.97|475.87|480.05|475.95|480.07|475.97|479.97|475.87|9
1635260740000|2021-10-26 15:05:40|480.09|475.99|479.88|475.78|480.09|475.99|479.86|475.76|6
1635260750000|2021-10-26 15:05:50|479.86|475.76|479.6|475.5|479.87|475.77|479.6|475.5|21
1635260760000|2021-10-26 15:06:00|479.61|475.51|479.5|475.4|479.61|475.51|479.5|475.4|7
1635260770000|2021-10-26 15:06:10|479.48|475.38|479.17|475.07|479.49|475.39|479.17|475.07|17
1635260780000|2021-10-26 15:06:20|479.16|475.06|479.2|475.1|479.29|475.19|479.16|475.06|15
1635260790000|2021-10-26 15:06:30|479.19|475.09|479.02|474.92|479.19|475.09|479.01|474.91|9
1635260800000|2021-10-26 15:06:40|479.01|474.91|478.98|474.88|479.02|474.92|478.97|474.87|8
1635260810000|2021-10-26 15:06:50|478.97|474.87|479.01|474.91|479.03|474.93|478.89|474.79|19
1635260820000|2021-10-26 15:07:00|479|474.9|478.82|474.72|479|474.9|478.8|474.7|11
1635260830000|2021-10-26 15:07:10|478.85|474.75|478.98|474.88|479.07|474.97|478.85|474.75|27
1635260840000|2021-10-26 15:07:20|478.99|474.89|479.09|474.99|479.15|475.05|478.99|474.89|15
1635260850000|2021-10-26 15:07:30|479.12|475.02|479.11|475.01|479.16|475.06|479.11|475.01|5
1635260860000|2021-10-26 15:07:40|479.09|474.99|479.11|475.01|479.16|475.06|479.09|474.99|12
1635260870000|2021-10-26 15:07:50|479.12|475.02|479.13|475.03|479.14|475.04|479.11|475.01|6
1635260880000|2021-10-26 15:08:00|479.14|475.04|478.93|474.83|479.14|475.04|478.92|474.82|11
1635260890000|2021-10-26 15:08:10|478.89|474.79|478.81|474.71|478.9|474.8|478.75|474.65|23
1635260900000|2021-10-26 15:08:20|478.82|474.72|478.98|474.88|478.98|474.88|478.81|474.71|12
1635260910000|2021-10-26 15:08:30|479.05|474.95|479.02|474.92|479.1|475|479.02|474.92|18
1635260920000|2021-10-26 15:08:40|479.01|474.91|478.94|474.84|479.04|474.94|478.93|474.83|7
1635260930000|2021-10-26 15:08:50|478.93|474.83|478.91|474.81|478.93|474.83|478.91|474.81|3
1635260940000|2021-10-26 15:09:00|478.92|474.82|478.92|474.82|478.95|474.85|478.76|474.66|19
1635260950000|2021-10-26 15:09:10|478.91|474.81|478.94|474.84|478.94|474.84|478.81|474.71|22
1635260960000|2021-10-26 15:09:20|478.95|474.85|478.68|474.58|478.96|474.86|478.68|474.58|15
1635260970000|2021-10-26 15:09:30|478.7|474.6|478.41|474.31|478.7|474.6|478.41|474.31|18
1635260980000|2021-10-26 15:09:40|478.31|474.21|478.36|474.26|478.38|474.28|478.19|474.09|16
1635260990000|2021-10-26 15:09:50|478.31|474.21|478.05|473.95|478.31|474.21|478.05|473.95|20
1635261000000|2021-10-26 15:10:00|478.07|473.97|478.03|473.93|478.07|473.97|477.96|473.86|10
1635261010000|2021-10-26 15:10:10|478.05|473.95|478.36|474.26|478.36|474.26|478.04|473.94|15
1635261020000|2021-10-26 15:10:20|478.37|474.27|478.15|474.05|478.37|474.27|478.03|473.93|28
1635261030000|2021-10-26 15:10:30|478.13|474.03|478.12|474.02|478.21|474.11|478.11|474.01|14
1635261040000|2021-10-26 15:10:40|478.14|474.04|478.11|474.01|478.19|474.09|478.11|474.01|9
1635261050000|2021-10-26 15:10:50|478.1|474|478.15|474.05|478.17|474.07|478.1|474|6
1635261060000|2021-10-26 15:11:00|478.1|474|478.19|474.09|478.19|474.09|478.09|473.99|9
1635261070000|2021-10-26 15:11:10|478.18|474.08|478.12|474.02|478.18|474.08|478.12|474.02|4
1635261080000|2021-10-26 15:11:20|478.07|473.97|477.97|473.87|478.09|473.99|477.94|473.84|23
1635261090000|2021-10-26 15:11:30|477.98|473.88|478.04|473.94|478.04|473.94|477.91|473.81|17
1635261100000|2021-10-26 15:11:40|478.09|473.99|478.08|473.98|478.13|474.03|478.06|473.96|12
1635261110000|2021-10-26 15:11:50|478.13|474.03|478.12|474.02|478.14|474.04|478.11|474.01|11
1635261120000|2021-10-26 15:12:00|478.09|473.99|478.26|474.16|478.26|474.16|478.09|473.99|11
1635261130000|2021-10-26 15:12:10|478.27|474.17|478.4|474.3|478.4|474.3|478.27|474.17|9
1635261140000|2021-10-26 15:12:20|478.39|474.29|478.38|474.28|478.39|474.29|478.34|474.24|12
1635261150000|2021-10-26 15:12:30|478.39|474.29|478.31|474.21|478.39|474.29|478.31|474.21|5
1635261160000|2021-10-26 15:12:40|478.3|474.2|478.29|474.19|478.3|474.2|478.2|474.1|18
1635261170000|2021-10-26 15:12:50|478.3|474.2|478.26|474.16|478.31|474.21|478.25|474.15|8
1635261180000|2021-10-26 15:13:00|478.25|474.15|478.23|474.13|478.25|474.15|478.22|474.12|7
1635261190000|2021-10-26 15:13:10|478.22|474.12|478.33|474.23|478.36|474.26|478.22|474.12|13
1635261200000|2021-10-26 15:13:20|478.32|474.22|478.34|474.24|478.35|474.25|478.27|474.17|13
1635261210000|2021-10-26 15:13:30|478.33|474.23|478.41|474.31|478.41|474.31|478.32|474.22|13
1635261220000|2021-10-26 15:13:40|478.39|474.29|478.46|474.36|478.49|474.39|478.39|474.29|19
1635261230000|2021-10-26 15:13:50|478.47|474.37|478.46|474.36|478.48|474.38|478.4|474.3|14
1635261240000|2021-10-26 15:14:00|478.42|474.32|478.34|474.24|478.42|474.32|478.27|474.17|12
1635261250000|2021-10-26 15:14:10|478.35|474.25|478.36|474.26|478.38|474.28|478.25|474.15|10
1635261260000|2021-10-26 15:14:20|478.35|474.25|478.35|474.25|478.36|474.26|478.34|474.24|7
1635261270000|2021-10-26 15:14:30|478.36|474.26|478.29|474.19|478.37|474.27|478.29|474.19|6
1635261280000|2021-10-26 15:14:40|478.34|474.24|478.25|474.15|478.34|474.24|478.25|474.15|6
1635261290000|2021-10-26 15:14:50|478.34|474.24|478.54|474.44|478.54|474.44|478.34|474.24|11
1635261300000|2021-10-26 15:15:00|478.53|474.43|478.6|474.5|478.6|474.5|478.53|474.43|2
1635261310000|2021-10-26 15:15:10|478.61|474.51|478.63|474.53|478.63|474.53|478.59|474.49|8
1635261320000|2021-10-26 15:15:20|478.64|474.54|478.63|474.53|478.66|474.56|478.63|474.53|12
1635261330000|2021-10-26 15:15:30|478.62|474.52|478.69|474.59|478.69|474.59|478.59|474.49|10
1635261340000|2021-10-26 15:15:40|478.7|474.6|478.41|474.31|478.78|474.68|478.41|474.31|12
1635261350000|2021-10-26 15:15:50|478.49|474.39|478.58|474.48|478.6|474.5|478.49|474.39|13
1635261360000|2021-10-26 15:16:00|478.59|474.49|478.68|474.58|478.68|474.58|478.54|474.44|14
1635261370000|2021-10-26 15:16:10|478.67|474.57|478.69|474.59|478.72|474.62|478.66|474.56|18
1635261380000|2021-10-26 15:16:20|478.7|474.6|478.69|474.59|478.74|474.64|478.68|474.58|11
1635261390000|2021-10-26 15:16:30|478.7|474.6|478.71|474.61|478.71|474.61|478.7|474.6|2
1635261400000|2021-10-26 15:16:40|478.72|474.62|478.79|474.69|478.79|474.69|478.72|474.62|4
1635261410000|2021-10-26 15:16:50|478.83|474.73|478.83|474.73|478.83|474.73|478.83|474.73|1
1635261420000|2021-10-26 15:17:00|478.82|474.72|478.85|474.75|478.85|474.75|478.82|474.72|2
1635261430000|2021-10-26 15:17:10|478.9|474.8|478.92|474.82|478.97|474.87|478.9|474.8|11
1635261440000|2021-10-26 15:17:20|478.93|474.83|479.04|474.94|479.04|474.94|478.92|474.82|14
1635261450000|2021-10-26 15:17:30|479.03|474.93|479.08|474.98|479.08|474.98|479.03|474.93|6
1635261460000|2021-10-26 15:17:40|479.09|474.99|479.13|475.03|479.17|475.07|479.08|474.98|14
1635261470000|2021-10-26 15:17:50|479.19|475.09|479.18|475.08|479.2|475.1|479.16|475.06|12
1635261480000|2021-10-26 15:18:00|479.19|475.09|479.23|475.13|479.24|475.14|479.17|475.07|16
1635261490000|2021-10-26 15:18:10|479.25|475.15|479.45|475.35|479.54|475.44|479.25|475.15|18
1635261500000|2021-10-26 15:18:20|479.48|475.38|479.5|475.4|479.52|475.42|479.48|475.38|9
1635261510000|2021-10-26 15:18:30|479.51|475.41|479.64|475.54|479.64|475.54|479.49|475.39|7
1635261520000|2021-10-26 15:18:40|479.66|475.56|479.76|475.66|479.78|475.68|479.66|475.56|5
1635261530000|2021-10-26 15:18:50|479.79|475.69|479.92|475.82|479.92|475.82|479.76|475.66|8
1635261540000|2021-10-26 15:19:00|479.89|475.79|479.95|475.85|479.95|475.85|479.89|475.79|12
1635261550000|2021-10-26 15:19:10|479.94|475.84|479.9|475.8|479.96|475.86|479.9|475.8|18
1635261560000|2021-10-26 15:19:20|479.92|475.82|479.9|475.8|479.96|475.86|479.88|475.78|20
1635261570000|2021-10-26 15:19:30|479.91|475.81|479.88|475.78|479.93|475.83|479.87|475.77|10
1635261580000|2021-10-26 15:19:40|479.85|475.75|480.06|475.96|480.06|475.96|479.85|475.75|24
1635261590000|2021-10-26 15:19:50|480.07|475.97|480.09|475.99|480.1|476|480.07|475.97|8
1635261600000|2021-10-26 15:20:00|480.08|475.98|480.08|475.98|480.08|475.98|480.05|475.95|6
1635261610000|2021-10-26 15:20:10|480.06|475.96|480.04|475.94|480.07|475.97|480|475.9|15
1635261620000|2021-10-26 15:20:20|480.05|475.95|480.05|475.95|480.06|475.96|480.04|475.94|9
1635261630000|2021-10-26 15:20:30|480.04|475.94|479.91|475.81|480.04|475.94|479.9|475.8|12
1635261640000|2021-10-26 15:20:40|479.9|475.8|479.94|475.84|480.05|475.95|479.88|475.78|18
1635261650000|2021-10-26 15:20:50|479.88|475.78|480.01|475.91|480.02|475.92|479.88|475.78|19
1635261660000|2021-10-26 15:21:00|480.02|475.92|479.91|475.81|480.02|475.92|479.84|475.74|11
1635261670000|2021-10-26 15:21:10|480.01|475.91|479.89|475.79|480.05|475.95|479.89|475.79|15
1635261680000|2021-10-26 15:21:20|479.9|475.8|479.9|475.8|479.92|475.82|479.9|475.8|4
1635261690000|2021-10-26 15:21:30|479.88|475.78|479.88|475.78|479.89|475.79|479.88|475.78|3
1635261700000|2021-10-26 15:21:40|479.89|475.79|479.77|475.67|479.89|475.79|479.76|475.66|15
1635261710000|2021-10-26 15:21:50|479.78|475.68|479.97|475.87|479.98|475.88|479.77|475.67|23
1635261720000|2021-10-26 15:22:00|479.96|475.86|479.85|475.75|479.97|475.87|479.85|475.75|11
1635261730000|2021-10-26 15:22:10|479.84|475.74|479.89|475.79|479.96|475.86|479.82|475.72|23
1635261740000|2021-10-26 15:22:20|479.91|475.81|479.93|475.83|479.94|475.84|479.88|475.78|13
1635261750000|2021-10-26 15:22:30|479.94|475.84|479.93|475.83|479.95|475.85|479.91|475.81|15
1635261760000|2021-10-26 15:22:40|479.94|475.84|479.89|475.79|479.94|475.84|479.88|475.78|11
1635261770000|2021-10-26 15:22:50|479.88|475.78|479.83|475.73|479.91|475.81|479.83|475.73|9
1635261780000|2021-10-26 15:23:00|479.82|475.72|479.8|475.7|479.82|475.72|479.79|475.69|9
1635261790000|2021-10-26 15:23:10|479.76|475.66|479.82|475.72|479.82|475.72|479.76|475.66|13
1635261800000|2021-10-26 15:23:20|479.83|475.73|479.82|475.72|479.84|475.74|479.8|475.7|17
1635261810000|2021-10-26 15:23:30|479.84|475.74|480.05|475.95|480.07|475.97|479.84|475.74|15
1635261820000|2021-10-26 15:23:40|480.06|475.96|480.1|476|480.1|476|480.04|475.94|7
1635261830000|2021-10-26 15:23:50|480.15|476.05|480.25|476.15|480.25|476.15|480.1|476|12
1635261840000|2021-10-26 15:24:00|480.24|476.14|480.36|476.26|480.38|476.28|480.24|476.14|18
1635261850000|2021-10-26 15:24:10|480.35|476.25|479.95|475.85|480.38|476.28|479.95|475.85|23
1635261860000|2021-10-26 15:24:20|479.94|475.84|479.93|475.83|479.94|475.84|479.93|475.83|4
1635261870000|2021-10-26 15:24:30|479.94|475.84|479.95|475.85|479.97|475.87|479.93|475.83|11
1635261880000|2021-10-26 15:24:40|479.96|475.86|479.96|475.86|479.97|475.87|479.96|475.86|3
1635261890000|2021-10-26 15:24:50|479.98|475.88|480.1|476|480.18|476.08|479.98|475.88|21
1635261900000|2021-10-26 15:25:00|480.08|475.98|480.11|476.01|480.12|476.02|480.07|475.97|7
1635261910000|2021-10-26 15:25:10|480.14|476.04|480.08|475.98|480.15|476.05|480.06|475.96|8
1635261920000|2021-10-26 15:25:20|480.05|475.95|480.1|476|480.1|476|480.05|475.95|5
1635261930000|2021-10-26 15:25:30|480.15|476.05|480.1|476|480.15|476.05|480.08|475.98|6
1635261940000|2021-10-26 15:25:40|480.12|476.02|480.44|476.34|480.44|476.34|480.06|475.96|20
1635261950000|2021-10-26 15:25:50|480.43|476.33|480.46|476.36|480.46|476.36|480.43|476.33|7
1635261960000|2021-10-26 15:26:00|480.42|476.32|480.5|476.4|480.5|476.4|480.38|476.28|12
1635261980000|2021-10-26 15:26:20|480.49|476.39|480.48|476.38|480.49|476.39|480.44|476.34|8
1635261990000|2021-10-26 15:26:30|480.49|476.39|480.49|476.39|480.49|476.39|480.49|476.39|1
1635262000000|2021-10-26 15:26:40|480.5|476.4|480.49|476.39|480.5|476.4|480.49|476.39|2
1635262010000|2021-10-26 15:26:50|480.47|476.37|480.47|476.37|480.47|476.37|480.46|476.36|3
1635262030000|2021-10-26 15:27:10|480.46|476.36|480.32|476.22|480.48|476.38|480.31|476.21|8
1635262040000|2021-10-26 15:27:20|480.38|476.28|480.33|476.23|480.4|476.3|480.31|476.21|22
1635262050000|2021-10-26 15:27:30|480.32|476.22|480.27|476.17|480.33|476.23|480.23|476.13|12
1635262060000|2021-10-26 15:27:40|480.28|476.18|480.33|476.23|480.34|476.24|480.16|476.06|15
1635262070000|2021-10-26 15:27:50|480.34|476.24|480.3|476.2|480.35|476.25|480.25|476.15|12
1635262080000|2021-10-26 15:28:00|480.29|476.19|480.27|476.17|480.29|476.19|480.27|476.17|5
1635262090000|2021-10-26 15:28:10|480.28|476.18|480.17|476.07|480.28|476.18|480.17|476.07|5
1635262100000|2021-10-26 15:28:20|480.18|476.08|480.1|476|480.18|476.08|480.1|476|15
1635262110000|2021-10-26 15:28:30|480.11|476.01|480.11|476.01|480.11|476.01|480.11|476.01|1
1635262120000|2021-10-26 15:28:40|480.12|476.02|480.22|476.12|480.22|476.12|480.12|476.02|6
1635262130000|2021-10-26 15:28:50|480.23|476.13|480.37|476.27|480.38|476.28|480.23|476.13|9
1635262140000|2021-10-26 15:29:00|480.31|476.21|480.27|476.17|480.31|476.21|480.16|476.06|18
1635262150000|2021-10-26 15:29:10|480.28|476.18|480.25|476.15|480.37|476.27|480.23|476.13|14
1635262160000|2021-10-26 15:29:20|480.22|476.12|480.23|476.13|480.23|476.13|480.22|476.12|2
1635262170000|2021-10-26 15:29:30|480.24|476.14|480.18|476.08|480.25|476.15|480.16|476.06|9
1635262180000|2021-10-26 15:29:40|480.16|476.06|480.19|476.09|480.22|476.12|480.16|476.06|11
1635262190000|2021-10-26 15:29:50|480.18|476.08|480.18|476.08|480.21|476.11|480.08|475.98|11
1635262200000|2021-10-26 15:30:00|480.17|476.07|480.24|476.14|480.27|476.17|480.14|476.04|15
1635262210000|2021-10-26 15:30:10|480.23|476.13|480.36|476.26|480.41|476.31|480.22|476.12|20
1635262220000|2021-10-26 15:30:20|480.37|476.27|480.28|476.18|480.42|476.32|480.26|476.16|16
1635262230000|2021-10-26 15:30:30|480.27|476.17|480.39|476.29|480.39|476.29|480.21|476.11|20
1635262240000|2021-10-26 15:30:40|480.38|476.28|480.44|476.34|480.44|476.34|480.37|476.27|9
1635262250000|2021-10-26 15:30:50|480.43|476.33|480.44|476.34|480.44|476.34|480.43|476.33|6
1635262260000|2021-10-26 15:31:00|480.42|476.32|480.37|476.27|480.42|476.32|480.35|476.25|6
1635262270000|2021-10-26 15:31:10|480.32|476.22|480.41|476.31|480.41|476.31|480.32|476.22|10
1635262280000|2021-10-26 15:31:20|480.42|476.32|480.39|476.29|480.47|476.37|480.35|476.25|15
1635262290000|2021-10-26 15:31:30|480.38|476.28|480.36|476.26|480.39|476.29|480.35|476.25|7
1635262300000|2021-10-26 15:31:40|480.37|476.27|480.39|476.29|480.39|476.29|480.31|476.21|13
1635262310000|2021-10-26 15:31:50|480.4|476.3|480.34|476.24|480.4|476.3|480.32|476.22|15
1635262320000|2021-10-26 15:32:00|480.35|476.25|480.33|476.23|480.35|476.25|480.32|476.22|7
1635262330000|2021-10-26 15:32:10|480.34|476.24|480.39|476.29|480.39|476.29|480.33|476.23|7
1635262340000|2021-10-26 15:32:20|480.37|476.27|480.33|476.23|480.41|476.31|480.33|476.23|15
1635262350000|2021-10-26 15:32:30|480.41|476.31|480.38|476.28|480.41|476.31|480.33|476.23|19
1635262360000|2021-10-26 15:32:40|480.4|476.3|480.2|476.1|480.4|476.3|480.2|476.1|12
1635262370000|2021-10-26 15:32:50|480.19|476.09|480.17|476.07|480.23|476.13|480.17|476.07|9
1635262380000|2021-10-26 15:33:00|480.16|476.06|480.21|476.11|480.21|476.11|480.13|476.03|4
1635262390000|2021-10-26 15:33:10|480.19|476.09|480.1|476|480.19|476.09|480.1|476|9
1635262400000|2021-10-26 15:33:20|480.09|475.99|480.19|476.09|480.19|476.09|480.03|475.93|11
1635262410000|2021-10-26 15:33:30|480.17|476.07|480.18|476.08|480.2|476.1|480.09|475.99|11
1635262420000|2021-10-26 15:33:40|480.19|476.09|480.3|476.2|480.41|476.31|480.19|476.09|19
1635262430000|2021-10-26 15:33:50|480.33|476.23|480.41|476.31|480.43|476.33|480.31|476.21|17
1635262440000|2021-10-26 15:34:00|480.39|476.29|480.41|476.31|480.41|476.31|480.37|476.27|6
1635262450000|2021-10-26 15:34:10|480.4|476.3|480.41|476.31|480.46|476.36|480.35|476.25|12
1635262460000|2021-10-26 15:34:20|480.44|476.34|480.43|476.33|480.51|476.41|480.41|476.31|19
1635262470000|2021-10-26 15:34:30|480.44|476.34|480.43|476.33|480.5|476.4|480.43|476.33|13
1635262480000|2021-10-26 15:34:40|480.44|476.34|480.32|476.22|480.51|476.41|480.32|476.22|12
1635262490000|2021-10-26 15:34:50|480.27|476.17|480.15|476.05|480.27|476.17|480.14|476.04|9
1635262500000|2021-10-26 15:35:00|480.16|476.06|480.14|476.04|480.16|476.06|480.06|475.96|12
1635262510000|2021-10-26 15:35:10|480.13|476.03|480.1|476|480.14|476.04|480.1|476|8
1635262520000|2021-10-26 15:35:20|480.11|476.01|480.11|476.01|480.12|476.02|480.08|475.98|9
1635262530000|2021-10-26 15:35:30|480.1|476|480.1|476|480.1|476|480.1|476|1
1635262540000|2021-10-26 15:35:40|480.07|475.97|480.07|475.97|480.08|475.98|480.02|475.92|6
1635262550000|2021-10-26 15:35:50|480.05|475.95|480.03|475.93|480.14|476.04|480.01|475.91|13
1635262560000|2021-10-26 15:36:00|480.02|475.92|479.98|475.88|480.03|475.93|479.97|475.87|13
1635262570000|2021-10-26 15:36:10|479.97|475.87|479.83|475.73|480|475.9|479.78|475.68|20
1635262580000|2021-10-26 15:36:20|479.88|475.78|479.84|475.74|479.9|475.8|479.84|475.74|3
1635262590000|2021-10-26 15:36:30|479.83|475.73|479.61|475.51|479.83|475.73|479.61|475.51|12
1635262600000|2021-10-26 15:36:40|479.6|475.5|479.61|475.51|479.61|475.51|479.56|475.46|5
1635262610000|2021-10-26 15:36:50|479.64|475.54|479.64|475.54|479.69|475.59|479.64|475.54|6
1635262620000|2021-10-26 15:37:00|479.67|475.57|479.67|475.57|479.67|475.57|479.67|475.57|1
1635262630000|2021-10-26 15:37:10|479.68|475.58|479.68|475.58|479.68|475.58|479.68|475.58|1
1635262640000|2021-10-26 15:37:20|479.67|475.57|479.6|475.5|479.68|475.58|479.6|475.5|7
1635262650000|2021-10-26 15:37:30|479.59|475.49|479.54|475.44|479.6|475.5|479.41|475.31|22
1635262660000|2021-10-26 15:37:40|479.55|475.45|479.6|475.5|479.64|475.54|479.54|475.44|13
1635262670000|2021-10-26 15:37:50|479.57|475.47|479.5|475.4|479.6|475.5|479.49|475.39|19
1635262680000|2021-10-26 15:38:00|479.48|475.38|479.53|475.43|479.53|475.43|479.44|475.34|13
1635262690000|2021-10-26 15:38:10|479.52|475.42|479.53|475.43|479.53|475.43|479.51|475.41|4
1635262700000|2021-10-26 15:38:20|479.52|475.42|479.4|475.3|479.52|475.42|479.4|475.3|13
1635262710000|2021-10-26 15:38:30|479.37|475.27|479.41|475.31|479.46|475.36|479.35|475.25|17
1635262720000|2021-10-26 15:38:40|479.39|475.29|479.46|475.36|479.59|475.49|479.39|475.29|19
1635262730000|2021-10-26 15:38:50|479.45|475.35|479.52|475.42|479.52|475.42|479.33|475.23|29
1635262740000|2021-10-26 15:39:00|479.51|475.41|479.5|475.4|479.58|475.48|479.44|475.34|19
1635262750000|2021-10-26 15:39:10|479.49|475.39|479.47|475.37|479.55|475.45|479.47|475.37|18
1635262760000|2021-10-26 15:39:20|479.51|475.41|479.5|475.4|479.53|475.43|479.46|475.36|15
1635262770000|2021-10-26 15:39:30|479.51|475.41|479.65|475.55|479.69|475.59|479.51|475.41|25
1635262780000|2021-10-26 15:39:40|479.66|475.56|479.63|475.53|479.66|475.56|479.6|475.5|8
1635262790000|2021-10-26 15:39:50|479.62|475.52|479.77|475.67|479.77|475.67|479.6|475.5|20
1635262800000|2021-10-26 15:40:00|479.81|475.71|479.6|475.5|479.81|475.71|479.6|475.5|20
1635262810000|2021-10-26 15:40:10|479.61|475.51|479.51|475.41|479.61|475.51|479.51|475.41|13
1635262820000|2021-10-26 15:40:20|479.52|475.42|479.43|475.33|479.52|475.42|479.43|475.33|16
1635262830000|2021-10-26 15:40:30|479.54|475.44|479.65|475.55|479.67|475.57|479.54|475.44|19
1635262840000|2021-10-26 15:40:40|479.63|475.53|479.56|475.46|479.69|475.59|479.53|475.43|23
1635262850000|2021-10-26 15:40:50|479.59|475.49|479.51|475.41|479.6|475.5|479.44|475.34|26
1635262860000|2021-10-26 15:41:00|479.46|475.36|479.54|475.44|479.54|475.44|479.4|475.3|16
1635262870000|2021-10-26 15:41:10|479.62|475.52|479.62|475.52|479.65|475.55|479.61|475.51|20
1635262880000|2021-10-26 15:41:20|479.61|475.51|479.56|475.46|479.63|475.53|479.56|475.46|15
1635262890000|2021-10-26 15:41:30|479.6|475.5|479.63|475.53|479.65|475.55|479.6|475.5|18
1635262900000|2021-10-26 15:41:40|479.65|475.55|479.66|475.56|479.67|475.57|479.63|475.53|12
1635262910000|2021-10-26 15:41:50|479.67|475.57|479.63|475.53|479.7|475.6|479.59|475.49|13
1635262920000|2021-10-26 15:42:00|479.61|475.51|479.78|475.68|479.78|475.68|479.61|475.51|19
1635262930000|2021-10-26 15:42:10|479.79|475.69|479.93|475.83|479.93|475.83|479.79|475.69|8
1635262940000|2021-10-26 15:42:20|479.96|475.86|479.88|475.78|479.97|475.87|479.88|475.78|13
1635262950000|2021-10-26 15:42:30|479.84|475.74|480|475.9|480|475.9|479.84|475.74|22
1635262960000|2021-10-26 15:42:40|480.01|475.91|480.01|475.91|480.01|475.91|479.94|475.84|18
1635262970000|2021-10-26 15:42:50|480.06|475.96|480.47|476.37|480.48|476.38|480.06|475.96|23
1635262980000|2021-10-26 15:43:00|480.52|476.42|480.9|476.8|480.9|476.8|480.52|476.42|13
1635262990000|2021-10-26 15:43:10|480.88|476.78|480.95|476.85|480.95|476.85|480.85|476.75|10
1635263000000|2021-10-26 15:43:20|480.96|476.86|481.13|477.03|481.27|477.17|480.96|476.86|17
1635263010000|2021-10-26 15:43:30|481.06|476.96|482.69|478.59|482.69|478.59|481.06|476.96|30
1635263020000|2021-10-26 15:43:40|482.7|478.6|482.31|478.21|482.91|478.81|482.31|478.21|35
1635263030000|2021-10-26 15:43:50|482.42|478.32|481.96|477.86|482.42|478.32|481.92|477.82|33
1635263040000|2021-10-26 15:44:00|481.97|477.87|481.5|477.4|481.97|477.87|481.37|477.27|32
1635263050000|2021-10-26 15:44:10|481.51|477.41|481.55|477.45|481.73|477.63|481.48|477.38|32
1635263060000|2021-10-26 15:44:20|481.56|477.46|481.43|477.33|481.6|477.5|481.35|477.25|25
1635263070000|2021-10-26 15:44:30|481.47|477.37|482.03|477.93|482.03|477.93|481.47|477.37|33
1635263080000|2021-10-26 15:44:40|482.04|477.94|481.85|477.75|482.04|477.94|481.73|477.63|32
1635263090000|2021-10-26 15:44:50|481.82|477.72|481.69|477.59|481.83|477.73|481.63|477.53|27
1635263100000|2021-10-26 15:45:00|481.73|477.63|481.91|477.81|481.97|477.87|481.73|477.63|25
1635263110000|2021-10-26 15:45:10|481.94|477.84|481.62|477.52|481.94|477.84|481.61|477.51|23
1635263120000|2021-10-26 15:45:20|481.59|477.49|481.19|477.09|481.6|477.5|481.19|477.09|20
1635263130000|2021-10-26 15:45:30|481.16|477.06|481.11|477.01|481.16|477.06|480.94|476.84|23
1635263140000|2021-10-26 15:45:40|481.03|476.93|481.12|477.02|481.13|477.03|480.91|476.81|21
1635263150000|2021-10-26 15:45:50|481.15|477.05|481|476.9|481.17|477.07|480.99|476.89|25
1635263160000|2021-10-26 15:46:00|481.01|476.91|481.08|476.98|481.12|477.02|480.91|476.81|22
1635263170000|2021-10-26 15:46:10|481.09|476.99|481.21|477.11|481.25|477.15|481.08|476.98|16
1635263180000|2021-10-26 15:46:20|481.22|477.12|481.23|477.13|481.3|477.2|481.21|477.11|18
1635263190000|2021-10-26 15:46:30|481.2|477.1|481.36|477.26|481.42|477.32|481.2|477.1|15
1635263200000|2021-10-26 15:46:40|481.35|477.25|481.39|477.29|481.41|477.31|481.34|477.24|21
1635263210000|2021-10-26 15:46:50|481.41|477.31|481.62|477.52|481.62|477.52|481.41|477.31|28
1635263220000|2021-10-26 15:47:00|481.6|477.5|481.73|477.63|481.75|477.65|481.57|477.47|24
1635263230000|2021-10-26 15:47:10|481.74|477.64|481.74|477.64|481.76|477.66|481.71|477.61|20
1635263240000|2021-10-26 15:47:20|481.75|477.65|481.88|477.78|481.88|477.78|481.7|477.6|18
1635263250000|2021-10-26 15:47:30|481.87|477.77|482.15|478.05|482.15|478.05|481.86|477.76|14
1635263260000|2021-10-26 15:47:40|482.16|478.06|482.2|478.1|482.32|478.22|482.16|478.06|26
1635263270000|2021-10-26 15:47:50|482.16|478.06|482.52|478.42|482.52|478.42|482.16|478.06|22
1635263280000|2021-10-26 15:48:00|482.54|478.44|482.62|478.52|482.63|478.53|482.54|478.44|24
1635263290000|2021-10-26 15:48:10|482.61|478.51|482.36|478.26|482.61|478.51|482.36|478.26|23
1635263300000|2021-10-26 15:48:20|482.34|478.24|482.06|477.96|482.34|478.24|482.06|477.96|17
1635263310000|2021-10-26 15:48:30|482.05|477.95|482.09|477.99|482.09|477.99|481.96|477.86|17
1635263320000|2021-10-26 15:48:40|482.07|477.97|482.3|478.2|482.3|478.2|481.98|477.88|27
1635263330000|2021-10-26 15:48:50|482.29|478.19|482.1|478|482.29|478.19|482.06|477.96|25
1635263340000|2021-10-26 15:49:00|482.12|478.02|482.28|478.18|482.31|478.21|482.07|477.97|21
1635263350000|2021-10-26 15:49:10|482.27|478.17|482.14|478.04|482.28|478.18|482.14|478.04|12
1635263360000|2021-10-26 15:49:20|482.11|478.01|481.99|477.89|482.11|478.01|481.98|477.88|12
1635263370000|2021-10-26 15:49:30|482.01|477.91|481.78|477.68|482.01|477.91|481.72|477.62|21
1635263380000|2021-10-26 15:49:40|481.72|477.62|481.7|477.6|481.78|477.68|481.67|477.57|20
1635263390000|2021-10-26 15:49:50|481.72|477.62|481.68|477.58|481.88|477.78|481.68|477.58|19
1635263400000|2021-10-26 15:50:00|481.69|477.59|482.01|477.91|482.01|477.91|481.69|477.59|23
1635263410000|2021-10-26 15:50:10|482.02|477.92|481.69|477.59|482.02|477.92|481.68|477.58|29
1635263420000|2021-10-26 15:50:20|481.7|477.6|481.62|477.52|481.71|477.61|481.56|477.46|19
1635263430000|2021-10-26 15:50:30|481.74|477.64|481.68|477.58|481.75|477.65|481.61|477.51|29
1635263440000|2021-10-26 15:50:40|481.69|477.59|481.6|477.5|481.69|477.59|481.59|477.49|21
1635263450000|2021-10-26 15:50:50|481.53|477.43|481.66|477.56|481.66|477.56|481.42|477.32|14
1635263460000|2021-10-26 15:51:00|481.65|477.55|481.59|477.49|481.79|477.69|481.59|477.49|27
1635263470000|2021-10-26 15:51:10|481.6|477.5|481.76|477.66|481.76|477.66|481.6|477.5|17
1635263480000|2021-10-26 15:51:20|481.75|477.65|481.65|477.55|481.77|477.67|481.65|477.55|17
1635263490000|2021-10-26 15:51:30|481.63|477.53|481.52|477.42|481.63|477.53|481.5|477.4|16
1635263500000|2021-10-26 15:51:40|481.51|477.41|481.56|477.46|481.59|477.49|481.46|477.36|14
1635263510000|2021-10-26 15:51:50|481.58|477.48|481.54|477.44|481.63|477.53|481.54|477.44|24
1635263520000|2021-10-26 15:52:00|481.55|477.45|481.72|477.62|481.75|477.65|481.55|477.45|16
1635263530000|2021-10-26 15:52:10|481.82|477.72|481.64|477.54|481.9|477.8|481.64|477.54|16
1635263540000|2021-10-26 15:52:20|481.59|477.49|482.19|478.09|482.19|478.09|481.52|477.42|26
1635263550000|2021-10-26 15:52:30|482.21|478.11|482.07|477.97|482.29|478.19|482.03|477.93|28
1635263560000|2021-10-26 15:52:40|482.06|477.96|482|477.9|482.06|477.96|481.93|477.83|14
1635263570000|2021-10-26 15:52:50|481.99|477.89|482|477.9|482.11|478.01|481.92|477.82|21
1635263580000|2021-10-26 15:53:00|481.98|477.88|482.01|477.91|482.05|477.95|481.96|477.86|22
1635263590000|2021-10-26 15:53:10|482.03|477.93|482|477.9|482.03|477.93|481.93|477.83|11
1635263600000|2021-10-26 15:53:20|481.99|477.89|482.14|478.04|482.17|478.07|481.94|477.84|19
1635263610000|2021-10-26 15:53:30|482.13|478.03|482.14|478.04|482.2|478.1|482.02|477.92|18
1635263620000|2021-10-26 15:53:40|482.19|478.09|482.34|478.24|482.4|478.3|482.18|478.08|18
1635263630000|2021-10-26 15:53:50|482.35|478.25|482.4|478.3|482.4|478.3|482.31|478.21|7
1635263640000|2021-10-26 15:54:00|482.39|478.29|482.28|478.18|482.39|478.29|482.22|478.12|16
1635263650000|2021-10-26 15:54:10|482.26|478.16|482.23|478.13|482.35|478.25|482.2|478.1|11
1635263660000|2021-10-26 15:54:20|482.26|478.16|482.25|478.15|482.34|478.24|482.23|478.13|14
1635263670000|2021-10-26 15:54:30|482.27|478.17|482.21|478.11|482.29|478.19|482.21|478.11|9
1635263680000|2021-10-26 15:54:40|482.22|478.12|482.27|478.17|482.27|478.17|482.15|478.05|11
1635263690000|2021-10-26 15:54:50|482.16|478.06|482.38|478.28|482.39|478.29|482.16|478.06|11
1635263700000|2021-10-26 15:55:00|482.4|478.3|482.33|478.23|482.4|478.3|482.31|478.21|14
1635263710000|2021-10-26 15:55:10|482.34|478.24|482.37|478.27|482.37|478.27|482.25|478.15|5
1635263720000|2021-10-26 15:55:20|482.36|478.26|482.29|478.19|482.37|478.27|482.29|478.19|7
1635263730000|2021-10-26 15:55:30|482.27|478.17|482.32|478.22|482.32|478.22|482.26|478.16|10
1635263740000|2021-10-26 15:55:40|482.3|478.2|482.3|478.2|482.3|478.2|482.27|478.17|3
1635263750000|2021-10-26 15:55:50|482.28|478.18|482.35|478.25|482.35|478.25|482.28|478.18|7
1635263760000|2021-10-26 15:56:00|482.45|478.35|482.32|478.22|482.45|478.35|482.32|478.22|4
1635263770000|2021-10-26 15:56:10|482.4|478.3|482.34|478.24|482.4|478.3|482.32|478.22|4
1635263780000|2021-10-26 15:56:20|482.32|478.22|482.35|478.25|482.35|478.25|482.32|478.22|2
1635263790000|2021-10-26 15:56:30|482.33|478.23|482.47|478.37|482.47|478.37|482.32|478.22|7
1635263800000|2021-10-26 15:56:40|482.42|478.32|482.42|478.32|482.42|478.32|482.42|478.32|1
1635263820000|2021-10-26 15:57:00|482.41|478.31|482.66|478.56|482.71|478.61|482.39|478.29|19
1635263830000|2021-10-26 15:57:10|482.65|478.55|482.5|478.4|482.65|478.55|482.47|478.37|14
1635263840000|2021-10-26 15:57:20|482.49|478.39|482.49|478.39|482.49|478.39|482.48|478.38|7
1635263850000|2021-10-26 15:57:30|482.48|478.38|482.53|478.43|482.56|478.46|482.48|478.38|6
1635263860000|2021-10-26 15:57:40|482.52|478.42|482.5|478.4|482.61|478.51|482.5|478.4|6
1635263870000|2021-10-26 15:57:50|482.48|478.38|482.5|478.4|482.6|478.5|482.48|478.38|7
1635263900000|2021-10-26 15:58:20|482.58|478.48|482.6|478.5|482.6|478.5|482.57|478.47|7
1635263910000|2021-10-26 15:58:30|482.59|478.49|482.56|478.46|482.63|478.53|482.56|478.46|11
1635263920000|2021-10-26 15:58:40|482.57|478.47|482.6|478.5|482.6|478.5|482.49|478.39|15
1635263930000|2021-10-26 15:58:50|482.53|478.43|482.71|478.61|482.71|478.61|482.51|478.41|23
1635263940000|2021-10-26 15:59:00|482.7|478.6|482.71|478.61|482.71|478.61|482.68|478.58|13
1635263950000|2021-10-26 15:59:10|482.69|478.59|482.89|478.79|483.03|478.93|482.69|478.59|17
1635263960000|2021-10-26 15:59:20|482.88|478.78|482.88|478.78|482.92|478.82|482.82|478.72|20
1635263970000|2021-10-26 15:59:30|482.91|478.81|482.88|478.78|482.91|478.81|482.8|478.7|9
1635263980000|2021-10-26 15:59:40|482.89|478.79|482.9|478.8|482.9|478.8|482.89|478.79|2
1635263990000|2021-10-26 15:59:50|482.91|478.81|482.86|478.76|482.98|478.88|482.84|478.74|16
1635264000000|2021-10-26 16:00:00|482.84|478.74|482.8|478.7|482.85|478.75|482.78|478.68|11
1635264010000|2021-10-26 16:00:10|482.79|478.69|482.77|478.67|482.83|478.73|482.77|478.67|10
1635264020000|2021-10-26 16:00:20|482.76|478.66|482.73|478.63|482.76|478.66|482.72|478.62|12
1635264030000|2021-10-26 16:00:30|482.72|478.62|482.63|478.53|482.73|478.63|482.6|478.5|23
1635264040000|2021-10-26 16:00:40|482.6|478.5|482.56|478.46|482.62|478.52|482.49|478.39|17
1635264050000|2021-10-26 16:00:50|482.5|478.4|482.65|478.55|482.65|478.55|482.5|478.4|7
1635264060000|2021-10-26 16:01:00|482.66|478.56|482.62|478.52|482.69|478.59|482.61|478.51|14
1635264070000|2021-10-26 16:01:10|482.63|478.53|482.55|478.45|482.64|478.54|482.45|478.35|17
1635264080000|2021-10-26 16:01:20|482.56|478.46|482.44|478.34|482.56|478.46|482.4|478.3|14
1635264090000|2021-10-26 16:01:30|482.46|478.36|482.47|478.37|482.47|478.37|482.39|478.29|13
1635264100000|2021-10-26 16:01:40|482.48|478.38|482.41|478.31|482.48|478.38|482.4|478.3|7
1635264110000|2021-10-26 16:01:50|482.42|478.32|482.21|478.11|482.42|478.32|482.21|478.11|13
1635264120000|2021-10-26 16:02:00|482.2|478.1|481.9|477.8|482.2|478.1|481.86|477.76|19
1635264130000|2021-10-26 16:02:10|481.91|477.81|482.01|477.91|482.06|477.96|481.91|477.81|15
1635264140000|2021-10-26 16:02:20|482.03|477.93|482.12|478.02|482.14|478.04|482.03|477.93|23
1635264150000|2021-10-26 16:02:30|482.11|478.01|481.98|477.88|482.19|478.09|481.98|477.88|18
1635264160000|2021-10-26 16:02:40|481.99|477.89|482|477.9|482.02|477.92|481.86|477.76|21
1635264170000|2021-10-26 16:02:50|482.01|477.91|481.86|477.76|482.04|477.94|481.86|477.76|18
1635264180000|2021-10-26 16:03:00|481.93|477.83|481.82|477.72|481.93|477.83|481.82|477.72|14
1635264190000|2021-10-26 16:03:10|481.81|477.71|481.91|477.81|481.91|477.81|481.73|477.63|16
1635264200000|2021-10-26 16:03:20|481.94|477.84|481.91|477.81|481.94|477.84|481.91|477.81|5
1635264210000|2021-10-26 16:03:30|481.88|477.78|481.93|477.83|482.02|477.92|481.88|477.78|15
1635264220000|2021-10-26 16:03:40|481.92|477.82|481.91|477.81|482.01|477.91|481.91|477.81|12
1635264230000|2021-10-26 16:03:50|481.92|477.82|482.1|478|482.18|478.08|481.91|477.81|23
1635264240000|2021-10-26 16:04:00|482.13|478.03|482|477.9|482.13|478.03|482|477.9|24
1635264250000|2021-10-26 16:04:10|482.03|477.93|481.77|477.67|482.05|477.95|481.77|477.67|22
1635264260000|2021-10-26 16:04:20|481.76|477.66|481.94|477.84|482.1|478|481.76|477.66|22
1635264270000|2021-10-26 16:04:30|481.95|477.85|481.82|477.72|481.95|477.85|481.55|477.45|31
1635264280000|2021-10-26 16:04:40|481.84|477.74|481.88|477.78|481.92|477.82|481.84|477.74|8
1635264290000|2021-10-26 16:04:50|481.87|477.77|481.72|477.62|481.89|477.79|481.72|477.62|20
1635264300000|2021-10-26 16:05:00|481.71|477.61|481.88|477.78|481.89|477.79|481.65|477.55|20
1635264310000|2021-10-26 16:05:10|481.87|477.77|481.71|477.61|481.88|477.78|481.7|477.6|17
1635264320000|2021-10-26 16:05:20|481.74|477.64|481.77|477.67|481.81|477.71|481.73|477.63|16
1635264330000|2021-10-26 16:05:30|481.76|477.66|481.71|477.61|481.76|477.66|481.69|477.59|15
1635264340000|2021-10-26 16:05:40|481.69|477.59|481.72|477.62|481.74|477.64|481.69|477.59|9
1635264350000|2021-10-26 16:05:50|481.65|477.55|481.54|477.44|481.72|477.62|481.51|477.41|14
1635264360000|2021-10-26 16:06:00|481.56|477.46|481.56|477.46|481.58|477.48|481.54|477.44|13
1635264370000|2021-10-26 16:06:10|481.59|477.49|481.45|477.35|481.61|477.51|481.44|477.34|14
1635264380000|2021-10-26 16:06:20|481.44|477.34|481.44|477.34|481.46|477.36|481.43|477.33|9
1635264390000|2021-10-26 16:06:30|481.46|477.36|482.37|478.27|482.42|478.32|481.35|477.25|32
1635264400000|2021-10-26 16:06:40|482.79|478.69|482.57|478.47|483.06|478.96|482.57|478.47|28
1635264410000|2021-10-26 16:06:50|482.58|478.48|481.25|477.15|482.58|478.48|481.25|477.15|28
1635264420000|2021-10-26 16:07:00|481.23|477.13|479.19|475.09|481.24|477.14|479.17|475.07|33
1635264430000|2021-10-26 16:07:10|479.24|475.14|479.5|475.4|479.5|475.4|478.59|474.49|22
1635264440000|2021-10-26 16:07:20|479.47|475.37|479.46|475.36|479.48|475.38|479.24|475.14|37
1635264450000|2021-10-26 16:07:30|479.4|475.3|479.66|475.56|479.66|475.56|479.39|475.29|34
1635264460000|2021-10-26 16:07:40|479.63|475.53|479.79|475.69|479.79|475.69|479.55|475.45|31
1635264470000|2021-10-26 16:07:50|479.8|475.7|480.06|475.96|480.06|475.96|479.79|475.69|29
1635264480000|2021-10-26 16:08:00|480.07|475.97|480.41|476.31|480.45|476.35|480.07|475.97|32
1635264490000|2021-10-26 16:08:10|480.54|476.44|480.66|476.56|480.69|476.59|480.47|476.37|25
1635264500000|2021-10-26 16:08:20|480.67|476.57|480.84|476.74|480.85|476.75|480.67|476.57|20
1635264510000|2021-10-26 16:08:30|480.85|476.75|481.12|477.02|481.2|477.1|480.85|476.75|24
1635264520000|2021-10-26 16:08:40|481.13|477.03|481.25|477.15|481.25|477.15|480.93|476.83|25
1635264530000|2021-10-26 16:08:50|481.26|477.16|481.09|476.99|481.26|477.16|481.07|476.97|24
1635264540000|2021-10-26 16:09:00|481.07|476.97|480.65|476.55|481.12|477.02|480.65|476.55|26
1635264550000|2021-10-26 16:09:10|480.64|476.54|480.83|476.73|480.9|476.8|480.6|476.5|21
1635264560000|2021-10-26 16:09:20|480.82|476.72|480.66|476.56|480.82|476.72|480.61|476.51|25
1635264570000|2021-10-26 16:09:30|480.65|476.55|480.53|476.43|480.65|476.55|480.53|476.43|14
1635264580000|2021-10-26 16:09:40|480.54|476.44|480.46|476.36|480.54|476.44|480.23|476.13|24
1635264590000|2021-10-26 16:09:50|480.4|476.3|480.3|476.2|480.4|476.3|480.21|476.11|34
1635264600000|2021-10-26 16:10:00|480.29|476.19|480.29|476.19|480.41|476.31|480.28|476.18|18
1635264610000|2021-10-26 16:10:10|480.3|476.2|480.48|476.38|480.51|476.41|480.3|476.2|24
1635264620000|2021-10-26 16:10:20|480.49|476.39|480.55|476.45|480.56|476.46|480.48|476.38|9
1635264630000|2021-10-26 16:10:30|480.56|476.46|480.59|476.49|480.6|476.5|480.53|476.43|17
1635264640000|2021-10-26 16:10:40|480.85|476.75|481.17|477.07|481.4|477.3|480.72|476.62|25
1635264650000|2021-10-26 16:10:50|481.18|477.08|481.05|476.95|481.18|477.08|480.93|476.83|19
1635264660000|2021-10-26 16:11:00|481.06|476.96|480.95|476.85|481.08|476.98|480.83|476.73|21
1635264670000|2021-10-26 16:11:10|480.97|476.87|480.94|476.84|480.97|476.87|480.85|476.75|14
1635264680000|2021-10-26 16:11:20|480.93|476.83|481.03|476.93|481.09|476.99|480.92|476.82|20
1635264690000|2021-10-26 16:11:30|481.07|476.97|481.31|477.21|481.36|477.26|481.07|476.97|24
1635264700000|2021-10-26 16:11:40|481.3|477.2|481.35|477.25|481.36|477.26|481.23|477.13|19
1635264710000|2021-10-26 16:11:50|481.34|477.24|481.4|477.3|481.45|477.35|481.34|477.24|29
1635264720000|2021-10-26 16:12:00|481.39|477.29|481.09|476.99|481.39|477.29|481.09|476.99|25
1635264730000|2021-10-26 16:12:10|481.11|477.01|481.35|477.25|481.44|477.34|481.11|477.01|32
1635264740000|2021-10-26 16:12:20|481.36|477.26|481.34|477.24|481.42|477.32|481.28|477.18|22
1635264750000|2021-10-26 16:12:30|481.35|477.25|481.32|477.22|481.35|477.25|481.23|477.13|20
1635264760000|2021-10-26 16:12:40|481.33|477.23|481.24|477.14|481.41|477.31|481.24|477.14|14
1635264770000|2021-10-26 16:12:50|481.23|477.13|481.13|477.03|481.23|477.13|481.08|476.98|27
1635264780000|2021-10-26 16:13:00|481.12|477.02|481.19|477.09|481.19|477.09|481.06|476.96|20
1635264790000|2021-10-26 16:13:10|481.2|477.1|481.42|477.32|481.44|477.34|481.19|477.09|25
1635264800000|2021-10-26 16:13:20|481.44|477.34|481.37|477.27|481.48|477.38|481.37|477.27|16
1635264810000|2021-10-26 16:13:30|481.4|477.3|481.3|477.2|481.43|477.33|481.27|477.17|19
1635264820000|2021-10-26 16:13:40|481.29|477.19|481.18|477.08|481.33|477.23|481.16|477.06|22
1635264830000|2021-10-26 16:13:50|481.21|477.11|481.29|477.19|481.3|477.2|481.21|477.11|14
1635264840000|2021-10-26 16:14:00|481.28|477.18|481.43|477.33|481.48|477.38|481.28|477.18|18
1635264850000|2021-10-26 16:14:10|481.44|477.34|481.02|476.92|481.44|477.34|481|476.9|20
1635264860000|2021-10-26 16:14:20|481.01|476.91|480.88|476.78|481.03|476.93|480.88|476.78|22
1635264870000|2021-10-26 16:14:30|480.87|476.77|480.83|476.73|480.96|476.86|480.83|476.73|17
1635264880000|2021-10-26 16:14:40|480.82|476.72|481|476.9|481|476.9|480.77|476.67|16
1635264890000|2021-10-26 16:14:50|480.99|476.89|481.14|477.04|481.16|477.06|480.96|476.86|19
1635264900000|2021-10-26 16:15:00|481.13|477.03|481.37|477.27|481.37|477.27|481.13|477.03|26
1635264910000|2021-10-26 16:15:10|481.35|477.25|481.36|477.26|481.38|477.28|481.29|477.19|22
1635264920000|2021-10-26 16:15:20|481.35|477.25|481.24|477.14|481.35|477.25|481.17|477.07|22
1635264930000|2021-10-26 16:15:30|481.23|477.13|481.16|477.06|481.24|477.14|481.16|477.06|8
1635264940000|2021-10-26 16:15:40|481.15|477.05|480.93|476.83|481.15|477.05|480.92|476.82|18
1635264950000|2021-10-26 16:15:50|480.92|476.82|480.99|476.89|481.03|476.93|480.89|476.79|14
1635264960000|2021-10-26 16:16:00|480.98|476.88|480.86|476.76|480.98|476.88|480.79|476.69|19
1635264970000|2021-10-26 16:16:10|480.87|476.77|480.87|476.77|480.89|476.79|480.86|476.76|7
1635264980000|2021-10-26 16:16:20|480.86|476.76|480.87|476.77|480.87|476.77|480.85|476.75|4
1635264990000|2021-10-26 16:16:30|480.86|476.76|480.86|476.76|480.86|476.76|480.85|476.75|7
1635265000000|2021-10-26 16:16:40|480.85|476.75|480.73|476.63|480.88|476.78|480.71|476.61|16
1635265010000|2021-10-26 16:16:50|480.72|476.62|480.76|476.66|480.76|476.66|480.66|476.56|16
1635265020000|2021-10-26 16:17:00|480.75|476.65|480.85|476.75|480.85|476.75|480.74|476.64|15
1635265030000|2021-10-26 16:17:10|480.87|476.77|480.99|476.89|481|476.9|480.85|476.75|17
1635265040000|2021-10-26 16:17:20|480.97|476.87|480.88|476.78|480.98|476.88|480.87|476.77|18
1635265050000|2021-10-26 16:17:30|480.89|476.79|480.87|476.77|480.89|476.79|480.84|476.74|6
1635265060000|2021-10-26 16:17:40|480.85|476.75|480.58|476.48|480.85|476.75|480.58|476.48|13
1635265070000|2021-10-26 16:17:50|480.52|476.42|480.4|476.3|480.52|476.42|480.4|476.3|9
1635265080000|2021-10-26 16:18:00|480.41|476.31|480.4|476.3|480.41|476.31|480.4|476.3|4
1635265090000|2021-10-26 16:18:10|480.42|476.32|480.42|476.32|480.42|476.32|480.42|476.32|1
1635265100000|2021-10-26 16:18:20|480.38|476.28|480.44|476.34|480.44|476.34|480.38|476.28|9
1635265110000|2021-10-26 16:18:30|480.43|476.33|480.54|476.44|480.54|476.44|480.39|476.29|14
1635265120000|2021-10-26 16:18:40|480.53|476.43|480.48|476.38|480.53|476.43|480.45|476.35|10
1635265130000|2021-10-26 16:18:50|480.5|476.4|480.5|476.4|480.51|476.41|480.49|476.39|7
1635265140000|2021-10-26 16:19:00|480.49|476.39|480.47|476.37|480.55|476.45|480.46|476.36|14
1635265150000|2021-10-26 16:19:10|480.48|476.38|480.49|476.39|480.5|476.4|480.4|476.3|13
1635265160000|2021-10-26 16:19:20|480.5|476.4|480.47|476.37|480.5|476.4|480.44|476.34|13
1635265170000|2021-10-26 16:19:30|480.48|476.38|480.49|476.39|480.5|476.4|480.48|476.38|4
1635265180000|2021-10-26 16:19:40|480.47|476.37|480.5|476.4|480.53|476.43|480.47|476.37|17
1635265190000|2021-10-26 16:19:50|480.48|476.38|480.52|476.42|480.54|476.44|480.44|476.34|17
1635265200000|2021-10-26 16:20:00|480.53|476.43|480.58|476.48|480.58|476.48|480.48|476.38|12
1635265210000|2021-10-26 16:20:10|480.59|476.49|480.53|476.43|480.65|476.55|480.53|476.43|13
1635265220000|2021-10-26 16:20:20|480.54|476.44|480.5|476.4|480.55|476.45|480.5|476.4|17
1635265230000|2021-10-26 16:20:30|480.53|476.43|480.49|476.39|480.54|476.44|480.49|476.39|8
1635265240000|2021-10-26 16:20:40|480.51|476.41|480.5|476.4|480.51|476.41|480.5|476.4|2
1635265250000|2021-10-26 16:20:50|480.51|476.41|480.53|476.43|480.59|476.49|480.51|476.41|10
1635265260000|2021-10-26 16:21:00|480.52|476.42|480.54|476.44|480.54|476.44|480.51|476.41|9
1635265270000|2021-10-26 16:21:10|480.56|476.46|480.49|476.39|480.56|476.46|480.49|476.39|9
1635265280000|2021-10-26 16:21:20|480.5|476.4|480.49|476.39|480.52|476.42|480.48|476.38|7
1635265290000|2021-10-26 16:21:30|480.5|476.4|480.5|476.4|480.5|476.4|480.48|476.38|5
1635265300000|2021-10-26 16:21:40|480.48|476.38|480.52|476.42|480.53|476.43|480.47|476.37|10
1635265310000|2021-10-26 16:21:50|480.51|476.41|480.48|476.38|480.51|476.41|480.46|476.36|8
1635265320000|2021-10-26 16:22:00|480.49|476.39|480.52|476.42|480.53|476.43|480.49|476.39|6
1635265330000|2021-10-26 16:22:10|480.51|476.41|480.67|476.57|480.67|476.57|480.49|476.39|18
1635265340000|2021-10-26 16:22:20|480.69|476.59|480.78|476.68|480.79|476.69|480.69|476.59|15
1635265350000|2021-10-26 16:22:30|480.74|476.64|480.88|476.78|480.88|476.78|480.74|476.64|16
1635265360000|2021-10-26 16:22:40|480.92|476.82|480.89|476.79|480.94|476.84|480.74|476.64|24
1635265370000|2021-10-26 16:22:50|480.9|476.8|480.92|476.82|480.93|476.83|480.87|476.77|11
1635265380000|2021-10-26 16:23:00|480.91|476.81|480.95|476.85|480.95|476.85|480.91|476.81|4
1635265390000|2021-10-26 16:23:10|480.94|476.84|480.93|476.83|480.95|476.85|480.93|476.83|6
1635265400000|2021-10-26 16:23:20|480.94|476.84|480.95|476.85|480.98|476.88|480.94|476.84|7
1635265410000|2021-10-26 16:23:30|480.96|476.86|480.97|476.87|480.97|476.87|480.96|476.86|2
1635265420000|2021-10-26 16:23:40|480.98|476.88|481.11|477.01|481.12|477.02|480.97|476.87|10
1635265430000|2021-10-26 16:23:50|481.12|477.02|481.18|477.08|481.2|477.1|481.12|477.02|9
1635265440000|2021-10-26 16:24:00|481.15|477.05|481.19|477.09|481.19|477.09|481.14|477.04|5
1635265450000|2021-10-26 16:24:10|481.18|477.08|481.3|477.2|481.31|477.21|481.18|477.08|9
1635265460000|2021-10-26 16:24:20|481.25|477.15|481.37|477.27|481.4|477.3|481.25|477.15|12
1635265470000|2021-10-26 16:24:30|481.34|477.24|481.32|477.22|481.4|477.3|481.22|477.12|25
1635265480000|2021-10-26 16:24:40|481.33|477.23|481.23|477.13|481.36|477.26|481.23|477.13|18
1635265490000|2021-10-26 16:24:50|481.25|477.15|481.18|477.08|481.25|477.15|481.17|477.07|16
1635265500000|2021-10-26 16:25:00|481.17|477.07|481.02|476.92|481.17|477.07|480.99|476.89|19
1635265510000|2021-10-26 16:25:10|481|476.9|481.08|476.98|481.11|477.01|480.99|476.89|19
1635265520000|2021-10-26 16:25:20|481.09|476.99|481.07|476.97|481.11|477.01|481.04|476.94|17
1635265530000|2021-10-26 16:25:30|481.05|476.95|481.06|476.96|481.09|476.99|481.05|476.95|16
1635265540000|2021-10-26 16:25:40|481.07|476.97|481.07|476.97|481.09|476.99|481.06|476.96|6
1635265550000|2021-10-26 16:25:50|481.09|476.99|481.15|477.05|481.16|477.06|481.08|476.98|14
1635265560000|2021-10-26 16:26:00|481.11|477.01|481.13|477.03|481.13|477.03|481.1|477|4
1635265570000|2021-10-26 16:26:10|481.08|476.98|481.11|477.01|481.13|477.03|481.08|476.98|6
1635265580000|2021-10-26 16:26:20|481.1|477|481.04|476.94|481.11|477.01|481.04|476.94|4
1635265590000|2021-10-26 16:26:30|481.05|476.95|481.11|477.01|481.13|477.03|481.05|476.95|13
1635265600000|2021-10-26 16:26:40|481.12|477.02|481.12|477.02|481.13|477.03|481.05|476.95|12
1635265610000|2021-10-26 16:26:50|481.13|477.03|481.13|477.03|481.13|477.03|481.13|477.03|1
1635265620000|2021-10-26 16:27:00|481.12|477.02|481.12|477.02|481.13|477.03|481.12|477.02|3
1635265630000|2021-10-26 16:27:10|481.13|477.03|481.1|477|481.13|477.03|481.05|476.95|12
1635265640000|2021-10-26 16:27:20|481.11|477.01|481.1|477|481.11|477.01|481.09|476.99|6
1635265650000|2021-10-26 16:27:30|481.11|477.01|481.11|477.01|481.11|477.01|481.11|477.01|1
1635265660000|2021-10-26 16:27:40|481.1|477|481.14|477.04|481.14|477.04|481.1|477|4
1635265670000|2021-10-26 16:27:50|481.12|477.02|481.13|477.03|481.15|477.05|481.1|477|12
1635265680000|2021-10-26 16:28:00|481.14|477.04|481.24|477.14|481.33|477.23|481.09|476.99|23
1635265690000|2021-10-26 16:28:10|481.22|477.12|481.28|477.18|481.31|477.21|481.21|477.11|13
1635265700000|2021-10-26 16:28:20|481.27|477.17|481.27|477.17|481.28|477.18|481.23|477.13|11
1635265710000|2021-10-26 16:28:30|481.24|477.14|481.15|477.05|481.24|477.14|481.14|477.04|9
1635265720000|2021-10-26 16:28:40|481.17|477.07|481.33|477.23|481.34|477.24|481.12|477.02|17
1635265730000|2021-10-26 16:28:50|481.34|477.24|481.36|477.26|481.36|477.26|481.27|477.17|7
1635265740000|2021-10-26 16:29:00|481.35|477.25|481.31|477.21|481.35|477.25|481.31|477.21|6
1635265750000|2021-10-26 16:29:10|481.32|477.22|481.21|477.11|481.32|477.22|481.21|477.11|15
1635265760000|2021-10-26 16:29:20|481.2|477.1|481.22|477.12|481.23|477.13|481.18|477.08|10
1635265770000|2021-10-26 16:29:30|481.21|477.11|481.19|477.09|481.21|477.11|481.19|477.09|4
1635265800000|2021-10-26 16:30:00|481.2|477.1|481.17|477.07|481.2|477.1|481.16|477.06|4
1635265810000|2021-10-26 16:30:10|481.16|477.06|481.25|477.15|481.25|477.15|481.16|477.06|8
1635265820000|2021-10-26 16:30:20|481.23|477.13|481.21|477.11|481.23|477.13|481.2|477.1|5
1635265830000|2021-10-26 16:30:30|481.2|477.1|481.2|477.1|481.2|477.1|481.2|477.1|1
1635265840000|2021-10-26 16:30:40|481.21|477.11|481.24|477.14|481.24|477.14|481.2|477.1|7
1635265850000|2021-10-26 16:30:50|481.28|477.18|481.41|477.31|481.41|477.31|481.24|477.14|13
1635265860000|2021-10-26 16:31:00|481.39|477.29|481.48|477.38|481.48|477.38|481.39|477.29|14
1635265870000|2021-10-26 16:31:10|481.42|477.32|481.43|477.33|481.44|477.34|481.42|477.32|3
1635265880000|2021-10-26 16:31:20|481.44|477.34|481.41|477.31|481.44|477.34|481.39|477.29|6
1635265890000|2021-10-26 16:31:30|481.42|477.32|481.69|477.59|481.69|477.59|481.42|477.32|13
1635265900000|2021-10-26 16:31:40|481.7|477.6|481.56|477.46|481.72|477.62|481.56|477.46|11
1635265910000|2021-10-26 16:31:50|481.6|477.5|481.57|477.47|481.63|477.53|481.57|477.47|10
1635265920000|2021-10-26 16:32:00|481.58|477.48|481.55|477.45|481.59|477.49|481.55|477.45|7
1635265930000|2021-10-26 16:32:10|481.54|477.44|481.52|477.42|481.58|477.48|481.52|477.42|3
1635265940000|2021-10-26 16:32:20|481.53|477.43|481.37|477.27|481.56|477.46|481.36|477.26|17
1635265950000|2021-10-26 16:32:30|481.36|477.26|481.21|477.11|481.36|477.26|481.21|477.11|8
1635265960000|2021-10-26 16:32:40|481.2|477.1|481.13|477.03|481.2|477.1|481.13|477.03|7
1635265970000|2021-10-26 16:32:50|481.14|477.04|481.17|477.07|481.18|477.08|481.14|477.04|10
1635265980000|2021-10-26 16:33:00|481.14|477.04|481.13|477.03|481.17|477.07|481.13|477.03|6
1635265990000|2021-10-26 16:33:10|481.11|477.01|481.09|476.99|481.11|477.01|481.09|476.99|5
1635266000000|2021-10-26 16:33:20|481.1|477|481.06|476.96|481.1|477|481.06|476.96|4
1635266010000|2021-10-26 16:33:30|481.07|476.97|481.1|477|481.1|477|481.07|476.97|6
1635266020000|2021-10-26 16:33:40|481.09|476.99|481.06|476.96|481.11|477.01|481.06|476.96|12
1635266030000|2021-10-26 16:33:50|481.04|476.94|481.11|477.01|481.11|477.01|481.03|476.93|10
1635266040000|2021-10-26 16:34:00|481.06|476.96|481.08|476.98|481.08|476.98|481.05|476.95|4
1635266050000|2021-10-26 16:34:10|481.07|476.97|480.89|476.79|481.12|477.02|480.89|476.79|7
1635266060000|2021-10-26 16:34:20|480.87|476.77|480.91|476.81|480.92|476.82|480.84|476.74|9
1635266070000|2021-10-26 16:34:30|480.82|476.72|480.92|476.82|480.92|476.82|480.79|476.69|16
1635266080000|2021-10-26 16:34:40|480.91|476.81|480.94|476.84|480.94|476.84|480.91|476.81|3
1635266090000|2021-10-26 16:34:50|480.92|476.82|480.91|476.81|480.94|476.84|480.9|476.8|8
1635266100000|2021-10-26 16:35:00|480.9|476.8|480.93|476.83|480.93|476.83|480.81|476.71|18
1635266110000|2021-10-26 16:35:10|480.92|476.82|480.76|476.66|480.93|476.83|480.74|476.64|24
1635266120000|2021-10-26 16:35:20|480.73|476.63|480.81|476.71|480.85|476.75|480.73|476.63|16
1635266130000|2021-10-26 16:35:30|480.79|476.69|480.88|476.78|480.89|476.79|480.79|476.69|12
1635266140000|2021-10-26 16:35:40|480.83|476.73|480.89|476.79|480.92|476.82|480.82|476.72|14
1635266150000|2021-10-26 16:35:50|480.9|476.8|480.87|476.77|480.94|476.84|480.87|476.77|6
1635266160000|2021-10-26 16:36:00|480.88|476.78|480.9|476.8|480.9|476.8|480.87|476.77|10
1635266170000|2021-10-26 16:36:10|480.92|476.82|480.98|476.88|481|476.9|480.92|476.82|10
1635266180000|2021-10-26 16:36:20|480.97|476.87|481.05|476.95|481.05|476.95|480.97|476.87|8
1635266190000|2021-10-26 16:36:30|481.03|476.93|481.04|476.94|481.04|476.94|480.98|476.88|14
1635266200000|2021-10-26 16:36:40|481.05|476.95|481.07|476.97|481.08|476.98|481.05|476.95|7
1635266210000|2021-10-26 16:36:50|481.06|476.96|480.99|476.89|481.06|476.96|480.99|476.89|5
1635266220000|2021-10-26 16:37:00|480.94|476.84|480.99|476.89|481.04|476.94|480.92|476.82|12
1635266230000|2021-10-26 16:37:10|481|476.9|480.87|476.77|481.03|476.93|480.87|476.77|22
1635266240000|2021-10-26 16:37:20|480.88|476.78|480.84|476.74|480.89|476.79|480.84|476.74|7
1635266250000|2021-10-26 16:37:30|480.83|476.73|480.74|476.64|480.86|476.76|480.71|476.61|17
1635266260000|2021-10-26 16:37:40|480.71|476.61|480.66|476.56|480.71|476.61|480.64|476.54|3
1635266270000|2021-10-26 16:37:50|480.7|476.6|480.6|476.5|480.7|476.6|480.58|476.48|5
1635266280000|2021-10-26 16:38:00|480.61|476.51|480.59|476.49|480.61|476.51|480.59|476.49|2
1635266290000|2021-10-26 16:38:10|480.61|476.51|480.67|476.57|480.67|476.57|480.61|476.51|6
1635266300000|2021-10-26 16:38:20|480.64|476.54|480.65|476.55|480.65|476.55|480.64|476.54|4
1635266310000|2021-10-26 16:38:30|480.66|476.56|480.73|476.63|480.78|476.68|480.66|476.56|20
1635266320000|2021-10-26 16:38:40|480.74|476.64|480.6|476.5|480.74|476.64|480.54|476.44|11
1635266330000|2021-10-26 16:38:50|480.67|476.57|480.65|476.55|480.68|476.58|480.63|476.53|10
1635266340000|2021-10-26 16:39:00|480.59|476.49|480.54|476.44|480.59|476.49|480.54|476.44|11
1635266350000|2021-10-26 16:39:10|480.53|476.43|480.55|476.45|480.55|476.45|480.53|476.43|4
1635266360000|2021-10-26 16:39:20|480.56|476.46|480.85|476.75|480.85|476.75|480.56|476.46|18
1635266370000|2021-10-26 16:39:30|480.86|476.76|480.77|476.67|480.95|476.85|480.77|476.67|13
1635266380000|2021-10-26 16:39:40|480.76|476.66|480.9|476.8|480.9|476.8|480.76|476.66|9
1635266390000|2021-10-26 16:39:50|480.89|476.79|480.99|476.89|480.99|476.89|480.82|476.72|15
1635266400000|2021-10-26 16:40:00|480.98|476.88|480.89|476.79|481|476.9|480.86|476.76|14
1635266410000|2021-10-26 16:40:10|480.88|476.78|480.67|476.57|480.89|476.79|480.67|476.57|11
1635266420000|2021-10-26 16:40:20|480.66|476.56|480.67|476.57|480.71|476.61|480.65|476.55|8
1635266430000|2021-10-26 16:40:30|480.55|476.45|480.63|476.53|480.71|476.61|480.55|476.45|6
1635266440000|2021-10-26 16:40:40|480.62|476.52|480.6|476.5|480.62|476.52|480.6|476.5|3
1635266460000|2021-10-26 16:41:00|480.56|476.46|480.55|476.45|480.6|476.5|480.55|476.45|4
1635266470000|2021-10-26 16:41:10|480.49|476.39|480.33|476.23|480.49|476.39|480.26|476.16|17
1635266480000|2021-10-26 16:41:20|480.35|476.25|480.28|476.18|480.35|476.25|480.18|476.08|20
1635266490000|2021-10-26 16:41:30|480.33|476.23|480.42|476.32|480.42|476.32|480.3|476.2|12
1635266500000|2021-10-26 16:41:40|480.41|476.31|480.41|476.31|480.45|476.35|480.41|476.31|4
1635266510000|2021-10-26 16:41:50|480.4|476.3|480.41|476.31|480.43|476.33|480.36|476.26|6
1635266520000|2021-10-26 16:42:00|480.37|476.27|480.4|476.3|480.42|476.32|480.37|476.27|8
1635266530000|2021-10-26 16:42:10|480.41|476.31|480.35|476.25|480.43|476.33|480.34|476.24|10
1635266540000|2021-10-26 16:42:20|480.39|476.29|480.29|476.19|480.42|476.32|480.29|476.19|13
1635266550000|2021-10-26 16:42:30|480.3|476.2|480.3|476.2|480.39|476.29|480.28|476.18|9
1635266560000|2021-10-26 16:42:40|480.25|476.15|480.19|476.09|480.25|476.15|480.17|476.07|13
1635266570000|2021-10-26 16:42:50|480.18|476.08|479.99|475.89|480.19|476.09|479.96|475.86|14
1635266580000|2021-10-26 16:43:00|479.91|475.81|479.89|475.79|479.99|475.89|479.89|475.79|7
1635266590000|2021-10-26 16:43:10|479.9|475.8|479.94|475.84|479.99|475.89|479.9|475.8|7
1635266600000|2021-10-26 16:43:20|479.95|475.85|479.94|475.84|479.97|475.87|479.94|475.84|3
1635266610000|2021-10-26 16:43:30|479.99|475.89|480.07|475.97|480.07|475.97|479.98|475.88|6
1635266620000|2021-10-26 16:43:40|480.08|475.98|480.08|475.98|480.14|476.04|480.08|475.98|8
1635266630000|2021-10-26 16:43:50|480.07|475.97|479.96|475.86|480.08|475.98|479.95|475.85|12
1635266640000|2021-10-26 16:44:00|479.98|475.88|480.04|475.94|480.06|475.96|479.98|475.88|12
1635266650000|2021-10-26 16:44:10|480.03|475.93|479.93|475.83|480.03|475.93|479.92|475.82|4
1635266660000|2021-10-26 16:44:20|479.89|475.79|479.99|475.89|479.99|475.89|479.89|475.79|11
1635266670000|2021-10-26 16:44:30|480|475.9|480.02|475.92|480.04|475.94|480|475.9|8
1635266680000|2021-10-26 16:44:40|480.03|475.93|480.06|475.96|480.11|476.01|480.03|475.93|9
1635266690000|2021-10-26 16:44:50|480.07|475.97|480.05|475.95|480.11|476.01|480.01|475.91|14
1635266700000|2021-10-26 16:45:00|480.04|475.94|480.03|475.93|480.04|475.94|480|475.9|5
1635266710000|2021-10-26 16:45:10|480.04|475.94|480.06|475.96|480.06|475.96|480.04|475.94|5
1635266720000|2021-10-26 16:45:20|480.05|475.95|480.1|476|480.18|476.08|480.03|475.93|20
1635266730000|2021-10-26 16:45:30|480.09|475.99|480.1|476|480.1|476|480.09|475.99|4
1635266740000|2021-10-26 16:45:40|479.99|475.89|479.86|475.76|480|475.9|479.83|475.73|16
1635266750000|2021-10-26 16:45:50|479.87|475.77|479.85|475.75|479.95|475.85|479.82|475.72|18
1635266760000|2021-10-26 16:46:00|479.86|475.76|479.89|475.79|479.95|475.85|479.86|475.76|8
1635266770000|2021-10-26 16:46:10|479.9|475.8|479.93|475.83|479.93|475.83|479.89|475.79|4
1635266780000|2021-10-26 16:46:20|479.94|475.84|479.87|475.77|479.94|475.84|479.87|475.77|10
1635266790000|2021-10-26 16:46:30|479.89|475.79|479.89|475.79|479.9|475.8|479.87|475.77|12
1635266800000|2021-10-26 16:46:40|479.87|475.77|479.81|475.71|479.89|475.79|479.81|475.71|6
1635266810000|2021-10-26 16:46:50|479.8|475.7|479.6|475.5|479.81|475.71|479.6|475.5|13
1635266820000|2021-10-26 16:47:00|479.63|475.53|479.68|475.58|479.68|475.58|479.63|475.53|9
1635266830000|2021-10-26 16:47:10|479.67|475.57|479.68|475.58|479.72|475.62|479.63|475.53|14
1635266840000|2021-10-26 16:47:20|479.67|475.57|479.65|475.55|479.67|475.57|479.65|475.55|6
1635266860000|2021-10-26 16:47:40|479.66|475.56|479.66|475.56|479.66|475.56|479.65|475.55|5
1635266870000|2021-10-26 16:47:50|479.67|475.57|479.81|475.71|479.83|475.73|479.67|475.57|9
1635266880000|2021-10-26 16:48:00|479.8|475.7|479.8|475.7|479.8|475.7|479.79|475.69|3
1635266890000|2021-10-26 16:48:10|479.79|475.69|479.84|475.74|479.84|475.74|479.79|475.69|8
1635266900000|2021-10-26 16:48:20|479.85|475.75|479.83|475.73|479.85|475.75|479.83|475.73|4
1635266910000|2021-10-26 16:48:30|479.84|475.74|479.97|475.87|479.97|475.87|479.83|475.73|12
1635266920000|2021-10-26 16:48:40|479.98|475.88|479.86|475.76|479.99|475.89|479.86|475.76|12
1635266930000|2021-10-26 16:48:50|479.81|475.71|479.81|475.71|479.81|475.71|479.81|475.71|1
1635266940000|2021-10-26 16:49:00|479.8|475.7|479.69|475.59|479.81|475.71|479.69|475.59|12
1635266950000|2021-10-26 16:49:10|479.7|475.6|479.8|475.7|479.82|475.72|479.7|475.6|4
1635266960000|2021-10-26 16:49:20|479.76|475.66|479.79|475.69|479.8|475.7|479.76|475.66|4
1635266970000|2021-10-26 16:49:30|479.76|475.66|479.77|475.67|479.78|475.68|479.76|475.66|3
1635266980000|2021-10-26 16:49:40|479.87|475.77|479.71|475.61|479.87|475.77|479.68|475.58|13
1635266990000|2021-10-26 16:49:50|479.7|475.6|479.7|475.6|479.7|475.6|479.69|475.59|5
1635267000000|2021-10-26 16:50:00|479.71|475.61|479.84|475.74|479.84|475.74|479.71|475.61|8
1635267010000|2021-10-26 16:50:10|479.88|475.78|480.02|475.92|480.04|475.94|479.86|475.76|15
1635267020000|2021-10-26 16:50:20|480.01|475.91|479.98|475.88|480.01|475.91|479.97|475.87|12
1635267030000|2021-10-26 16:50:30|479.99|475.89|480.08|475.98|480.08|475.98|479.96|475.86|12
1635267040000|2021-10-26 16:50:40|480.07|475.97|479.98|475.88|480.07|475.97|479.97|475.87|10
1635267050000|2021-10-26 16:50:50|479.96|475.86|480.01|475.91|480.04|475.94|479.96|475.86|9
1635267060000|2021-10-26 16:51:00|480.04|475.94|480.11|476.01|480.12|476.02|480|475.9|11
1635267070000|2021-10-26 16:51:10|480.12|476.02|480.16|476.06|480.18|476.08|480.05|475.95|12
1635267080000|2021-10-26 16:51:20|480.18|476.08|480.12|476.02|480.19|476.09|480.12|476.02|6
1635267090000|2021-10-26 16:51:30|480.14|476.04|480.01|475.91|480.14|476.04|480.01|475.91|7
1635267100000|2021-10-26 16:51:40|480.02|475.92|479.78|475.68|480.02|475.92|479.78|475.68|19
1635267110000|2021-10-26 16:51:50|479.85|475.75|479.79|475.69|479.85|475.75|479.7|475.6|15
1635267120000|2021-10-26 16:52:00|479.78|475.68|479.8|475.7|479.8|475.7|479.77|475.67|8
1635267130000|2021-10-26 16:52:10|479.79|475.69|479.78|475.68|479.88|475.78|479.72|475.62|16
1635267140000|2021-10-26 16:52:20|479.7|475.6|479.72|475.62|479.74|475.64|479.7|475.6|10
1635267150000|2021-10-26 16:52:30|479.73|475.63|479.72|475.62|479.75|475.65|479.71|475.61|17
1635267160000|2021-10-26 16:52:40|479.73|475.63|479.71|475.61|479.73|475.63|479.71|475.61|3
1635267170000|2021-10-26 16:52:50|479.73|475.63|479.7|475.6|479.73|475.63|479.69|475.59|12
1635267180000|2021-10-26 16:53:00|479.71|475.61|479.7|475.6|479.71|475.61|479.7|475.6|2
1635267190000|2021-10-26 16:53:10|479.71|475.61|479.7|475.6|479.71|475.61|479.69|475.59|4
1635267200000|2021-10-26 16:53:20|479.71|475.61|479.8|475.7|479.8|475.7|479.7|475.6|12
1635267210000|2021-10-26 16:53:30|479.79|475.69|479.78|475.68|479.79|475.69|479.78|475.68|6
1635267220000|2021-10-26 16:53:40|479.79|475.69|479.8|475.7|479.8|475.7|479.7|475.6|10
1635267230000|2021-10-26 16:53:50|479.79|475.69|479.79|475.69|479.8|475.7|479.79|475.69|3
1635267240000|2021-10-26 16:54:00|479.8|475.7|479.98|475.88|479.98|475.88|479.8|475.7|19
1635267250000|2021-10-26 16:54:10|479.97|475.87|480.01|475.91|480.04|475.94|479.97|475.87|12
1635267260000|2021-10-26 16:54:20|480|475.9|479.99|475.89|480.03|475.93|479.98|475.88|8
1635267270000|2021-10-26 16:54:30|480.04|475.94|479.98|475.88|480.04|475.94|479.97|475.87|8
1635267280000|2021-10-26 16:54:40|480.02|475.92|480.02|475.92|480.02|475.92|480.01|475.91|3
1635267290000|2021-10-26 16:54:50|480.03|475.93|479.83|475.73|480.03|475.93|479.83|475.73|8
1635267300000|2021-10-26 16:55:00|479.82|475.72|479.82|475.72|479.82|475.72|479.82|475.72|1
1635267310000|2021-10-26 16:55:10|479.84|475.74|479.94|475.84|479.98|475.88|479.82|475.72|16
1635267320000|2021-10-26 16:55:20|479.93|475.83|479.92|475.82|479.95|475.85|479.9|475.8|9
1635267330000|2021-10-26 16:55:30|479.93|475.83|479.94|475.84|479.94|475.84|479.91|475.81|11
1635267340000|2021-10-26 16:55:40|479.98|475.88|479.95|475.85|479.98|475.88|479.94|475.84|6
1635267350000|2021-10-26 16:55:50|479.94|475.84|480.01|475.91|480.02|475.92|479.94|475.84|9
1635267360000|2021-10-26 16:56:00|480|475.9|480.02|475.92|480.02|475.92|479.95|475.85|8
1635267370000|2021-10-26 16:56:10|479.99|475.89|480.02|475.92|480.02|475.92|479.96|475.86|8
1635267380000|2021-10-26 16:56:20|480.1|476|480.05|475.95|480.1|476|480.05|475.95|4
1635267390000|2021-10-26 16:56:30|480.03|475.93|480.01|475.91|480.03|475.93|480.01|475.91|2
1635267400000|2021-10-26 16:56:40|480.02|475.92|479.98|475.88|480.02|475.92|479.97|475.87|9
1635267410000|2021-10-26 16:56:50|479.96|475.86|479.89|475.79|479.98|475.88|479.88|475.78|11
1635267420000|2021-10-26 16:57:00|479.9|475.8|479.9|475.8|479.9|475.8|479.9|475.8|1
1635267430000|2021-10-26 16:57:10|479.89|475.79|479.89|475.79|479.91|475.81|479.89|475.79|3
1635267440000|2021-10-26 16:57:20|479.9|475.8|479.91|475.81|479.96|475.86|479.9|475.8|9
1635267450000|2021-10-26 16:57:30|479.88|475.78|479.87|475.77|479.93|475.83|479.84|475.74|6
1635267460000|2021-10-26 16:57:40|479.92|475.82|479.83|475.73|479.92|475.82|479.83|475.73|4
1635267470000|2021-10-26 16:57:50|479.9|475.8|479.79|475.69|479.9|475.8|479.78|475.68|13
1635267480000|2021-10-26 16:58:00|479.75|475.65|479.8|475.7|479.8|475.7|479.75|475.65|6
1635267490000|2021-10-26 16:58:10|479.73|475.63|479.73|475.63|479.75|475.65|479.71|475.61|11
1635267500000|2021-10-26 16:58:20|479.74|475.64|479.68|475.58|479.74|475.64|479.68|475.58|7
1635267510000|2021-10-26 16:58:30|479.67|475.57|479.73|475.63|479.73|475.63|479.65|475.55|11
1635267520000|2021-10-26 16:58:40|479.72|475.62|479.72|475.62|479.73|475.63|479.69|475.59|10
1635267530000|2021-10-26 16:58:50|479.7|475.6|479.68|475.58|479.73|475.63|479.66|475.56|8
1635267540000|2021-10-26 16:59:00|479.69|475.59|479.64|475.54|479.69|475.59|479.63|475.53|12
1635267550000|2021-10-26 16:59:10|479.69|475.59|479.94|475.84|479.96|475.86|479.69|475.59|15
1635267560000|2021-10-26 16:59:20|479.93|475.83|479.91|475.81|479.95|475.85|479.87|475.77|19
1635267570000|2021-10-26 16:59:30|479.93|475.83|479.95|475.85|479.99|475.89|479.93|475.83|7
1635267580000|2021-10-26 16:59:40|479.96|475.86|479.95|475.85|479.96|475.86|479.95|475.85|2
1635267590000|2021-10-26 16:59:50|479.96|475.86|479.96|475.86|479.96|475.86|479.96|475.86|1
1635267600000|2021-10-26 17:00:00|480.01|475.91|479.97|475.87|480.01|475.91|479.91|475.81|7
1635267610000|2021-10-26 17:00:10|479.98|475.88|479.89|475.79|479.98|475.88|479.86|475.76|12
1635267620000|2021-10-26 17:00:20|479.88|475.78|479.68|475.58|479.9|475.8|479.67|475.57|13
1635267630000|2021-10-26 17:00:30|479.67|475.57|479.5|475.4|479.67|475.57|479.5|475.4|23
1635267640000|2021-10-26 17:00:40|479.51|475.41|479.37|475.27|479.51|475.41|479.37|475.27|11
1635267650000|2021-10-26 17:00:50|479.39|475.29|479.22|475.12|479.41|475.31|479.22|475.12|13
1635267660000|2021-10-26 17:01:00|479.21|475.11|479.2|475.1|479.31|475.21|479.16|475.06|13
1635267670000|2021-10-26 17:01:10|479.27|475.17|479.19|475.09|479.27|475.17|479.18|475.08|11
1635267680000|2021-10-26 17:01:20|479.2|475.1|479.2|475.1|479.2|475.1|479.13|475.03|13
1635267690000|2021-10-26 17:01:30|479.21|475.11|479.19|475.09|479.21|475.11|479.19|475.09|3
1635267700000|2021-10-26 17:01:40|479.2|475.1|479.07|474.97|479.21|475.11|479.07|474.97|8
1635267710000|2021-10-26 17:01:50|479.08|474.98|479.16|475.06|479.17|475.07|479.06|474.96|9
1635267720000|2021-10-26 17:02:00|479.15|475.05|479.1|475|479.15|475.05|479.08|474.98|6
1635267730000|2021-10-26 17:02:10|479.09|474.99|479.1|475|479.1|475|479.09|474.99|4
1635267740000|2021-10-26 17:02:20|479.09|474.99|479.09|474.99|479.09|474.99|479.09|474.99|1
1635267750000|2021-10-26 17:02:30|479.1|475|479.14|475.04|479.2|475.1|479.09|474.99|11
1635267760000|2021-10-26 17:02:40|479.2|475.1|479.25|475.15|479.26|475.16|479.18|475.08|11
1635267770000|2021-10-26 17:02:50|479.26|475.16|479.31|475.21|479.31|475.21|479.25|475.15|8
1635267780000|2021-10-26 17:03:00|479.33|475.23|479.33|475.23|479.34|475.24|479.29|475.19|12
1635267790000|2021-10-26 17:03:10|479.31|475.21|479.53|475.43|479.55|475.45|479.31|475.21|22
1635267800000|2021-10-26 17:03:20|479.55|475.45|479.46|475.36|479.6|475.5|479.46|475.36|20
1635267810000|2021-10-26 17:03:30|479.45|475.35|479.47|475.37|479.47|475.37|479.34|475.24|14
1635267820000|2021-10-26 17:03:40|479.48|475.38|479.55|475.45|479.59|475.49|479.45|475.35|13
1635267830000|2021-10-26 17:03:50|479.57|475.47|479.45|475.35|479.58|475.48|479.45|475.35|8
1635267840000|2021-10-26 17:04:00|479.46|475.36|479.35|475.25|479.46|475.36|479.34|475.24|15
1635267850000|2021-10-26 17:04:10|479.36|475.26|479.17|475.07|479.36|475.26|479.17|475.07|15
1635267860000|2021-10-26 17:04:20|479.18|475.08|479.18|475.08|479.2|475.1|479.15|475.05|9
1635267870000|2021-10-26 17:04:30|479.19|475.09|479.22|475.12|479.25|475.15|479.13|475.03|9
1635267880000|2021-10-26 17:04:40|479.2|475.1|479.3|475.2|479.34|475.24|479.2|475.1|19
1635267890000|2021-10-26 17:04:50|479.26|475.16|479.32|475.22|479.33|475.23|479.25|475.15|13
1635267900000|2021-10-26 17:05:00|479.3|475.2|479.36|475.26|479.36|475.26|479.3|475.2|7
1635267910000|2021-10-26 17:05:10|479.35|475.25|479.41|475.31|479.41|475.31|479.32|475.22|10
1635267920000|2021-10-26 17:05:20|479.42|475.32|479.61|475.51|479.68|475.58|479.33|475.23|19
1635267930000|2021-10-26 17:05:30|479.64|475.54|479.56|475.46|479.65|475.55|479.56|475.46|5
1635267940000|2021-10-26 17:05:40|479.61|475.51|479.63|475.53|479.7|475.6|479.53|475.43|15
1635267950000|2021-10-26 17:05:50|479.68|475.58|479.51|475.41|479.7|475.6|479.5|475.4|20
1635267960000|2021-10-26 17:06:00|479.52|475.42|479.5|475.4|479.53|475.43|479.48|475.38|16
1635267970000|2021-10-26 17:06:10|479.44|475.34|479.51|475.41|479.56|475.46|479.41|475.31|14
1635267980000|2021-10-26 17:06:20|479.52|475.42|479.48|475.38|479.52|475.42|479.47|475.37|13
1635267990000|2021-10-26 17:06:30|479.49|475.39|479.39|475.29|479.49|475.39|479.38|475.28|8
1635268000000|2021-10-26 17:06:40|479.38|475.28|479.57|475.47|479.62|475.52|479.38|475.28|9
1635268010000|2021-10-26 17:06:50|479.55|475.45|479.6|475.5|479.62|475.52|479.49|475.39|17
1635268020000|2021-10-26 17:07:00|479.61|475.51|479.66|475.56|479.66|475.56|479.53|475.43|12
1635268030000|2021-10-26 17:07:10|479.64|475.54|479.7|475.6|479.76|475.66|479.62|475.52|14
1635268040000|2021-10-26 17:07:20|479.65|475.55|479.6|475.5|479.7|475.6|479.6|475.5|10
1635268050000|2021-10-26 17:07:30|479.62|475.52|479.61|475.51|479.64|475.54|479.6|475.5|11
1635268060000|2021-10-26 17:07:40|479.63|475.53|479.55|475.45|479.63|475.53|479.55|475.45|4
1635268070000|2021-10-26 17:07:50|479.53|475.43|479.7|475.6|479.7|475.6|479.52|475.42|19
1635268080000|2021-10-26 17:08:00|479.71|475.61|479.64|475.54|479.77|475.67|479.64|475.54|9
1635268090000|2021-10-26 17:08:10|479.65|475.55|480.04|475.94|480.19|476.09|479.63|475.53|16
1635268100000|2021-10-26 17:08:20|480.07|475.97|479.9|475.8|480.1|476|479.84|475.74|21
1635268110000|2021-10-26 17:08:30|479.89|475.79|479.88|475.78|479.89|475.79|479.85|475.75|6
1635268120000|2021-10-26 17:08:40|479.87|475.77|479.86|475.76|479.95|475.85|479.86|475.76|14
1635268130000|2021-10-26 17:08:50|479.87|475.77|480|475.9|480.04|475.94|479.84|475.74|20
1635268140000|2021-10-26 17:09:00|479.99|475.89|479.95|475.85|480.04|475.94|479.88|475.78|12
1635268150000|2021-10-26 17:09:10|479.96|475.86|479.97|475.87|479.99|475.89|479.96|475.86|3
1635268160000|2021-10-26 17:09:20|480.11|476.01|480.35|476.25|480.35|476.25|480.11|476.01|8
1635268170000|2021-10-26 17:09:30|480.18|476.08|479.67|475.57|480.31|476.21|479.6|475.5|17
1635268180000|2021-10-26 17:09:40|479.72|475.62|479.7|475.6|479.8|475.7|479.65|475.55|8
1635268190000|2021-10-26 17:09:50|479.71|475.61|479.64|475.54|479.73|475.63|479.64|475.54|8
1635268200000|2021-10-26 17:10:00|479.59|475.49|479.59|475.49|479.6|475.5|479.59|475.49|3
1635268210000|2021-10-26 17:10:10|479.58|475.48|479.5|475.4|479.58|475.48|479.48|475.38|7
1635268220000|2021-10-26 17:10:20|479.51|475.41|479.29|475.19|479.51|475.41|479.28|475.18|21
1635268230000|2021-10-26 17:10:30|479.28|475.18|479.28|475.18|479.29|475.19|479.28|475.18|3
1635268240000|2021-10-26 17:10:40|479.29|475.19|479.29|475.19|479.29|475.19|479.29|475.19|1
1635268250000|2021-10-26 17:10:50|479.27|475.17|479.23|475.13|479.28|475.18|479.23|475.13|5
1635268260000|2021-10-26 17:11:00|479.26|475.16|479.36|475.26|479.36|475.26|479.26|475.16|4
1635268270000|2021-10-26 17:11:10|479.37|475.27|479.41|475.31|479.41|475.31|479.35|475.25|9
1635268280000|2021-10-26 17:11:20|479.36|475.26|479.35|475.25|479.36|475.26|479.35|475.25|2
1635268290000|2021-10-26 17:11:30|479.29|475.19|479.33|475.23|479.43|475.33|479.29|475.19|6
1635268300000|2021-10-26 17:11:40|479.43|475.33|479.4|475.3|479.43|475.33|479.4|475.3|3
1635268310000|2021-10-26 17:11:50|479.41|475.31|479.42|475.32|479.46|475.36|479.41|475.31|10
1635268320000|2021-10-26 17:12:00|479.41|475.31|479.34|475.24|479.46|475.36|479.32|475.22|14
1635268330000|2021-10-26 17:12:10|479.35|475.25|479.39|475.29|479.39|475.29|479.16|475.06|13
1635268340000|2021-10-26 17:12:20|479.26|475.16|479.34|475.24|479.46|475.36|479.26|475.16|16
1635268350000|2021-10-26 17:12:30|479.35|475.25|479.42|475.32|479.45|475.35|479.33|475.23|8
1635268360000|2021-10-26 17:12:40|479.45|475.35|479.42|475.32|479.45|475.35|479.42|475.32|2
1635268370000|2021-10-26 17:12:50|479.44|475.34|479.29|475.19|479.45|475.35|479.29|475.19|8
1635268380000|2021-10-26 17:13:00|479.26|475.16|479.36|475.26|479.46|475.36|479.26|475.16|13
1635268390000|2021-10-26 17:13:10|479.35|475.25|479.35|475.25|479.44|475.34|479.32|475.22|12
1635268400000|2021-10-26 17:13:20|479.27|475.17|479.21|475.11|479.39|475.29|479.2|475.1|12
1635268410000|2021-10-26 17:13:30|479.26|475.16|479.3|475.2|479.31|475.21|479.17|475.07|14
1635268420000|2021-10-26 17:13:40|479.27|475.17|479.29|475.19|479.35|475.25|479.26|475.16|9
1635268430000|2021-10-26 17:13:50|479.25|475.15|479.28|475.18|479.29|475.19|479.16|475.06|10
1635268440000|2021-10-26 17:14:00|479.3|475.2|479.2|475.1|479.33|475.23|479.2|475.1|11
1635268450000|2021-10-26 17:14:10|479.23|475.13|479.23|475.13|479.23|475.13|479.2|475.1|3
1635268460000|2021-10-26 17:14:20|479.24|475.14|479.29|475.19|479.31|475.21|479.24|475.14|8
1635268470000|2021-10-26 17:14:30|479.31|475.21|479.43|475.33|479.43|475.33|479.31|475.21|5
1635268480000|2021-10-26 17:14:40|479.4|475.3|479.38|475.28|479.41|475.31|479.38|475.28|7
1635268490000|2021-10-26 17:14:50|479.39|475.29|479.37|475.27|479.4|475.3|479.32|475.22|12
1635268500000|2021-10-26 17:15:00|479.35|475.25|479.42|475.32|479.45|475.35|479.35|475.25|9
1635268510000|2021-10-26 17:15:10|479.43|475.33|479.45|475.35|479.62|475.52|479.43|475.33|20
1635268520000|2021-10-26 17:15:20|479.46|475.36|479.69|475.59|479.8|475.7|479.46|475.36|20
1635268530000|2021-10-26 17:15:30|479.7|475.6|479.66|475.56|479.73|475.63|479.66|475.56|9
1635268540000|2021-10-26 17:15:40|479.65|475.55|479.77|475.67|479.82|475.72|479.63|475.53|21
1635268550000|2021-10-26 17:15:50|479.78|475.68|479.76|475.66|479.82|475.72|479.73|475.63|12
1635268560000|2021-10-26 17:16:00|479.78|475.68|479.84|475.74|479.84|475.74|479.77|475.67|6
1635268570000|2021-10-26 17:16:10|479.82|475.72|479.8|475.7|479.85|475.75|479.72|475.62|14
1635268580000|2021-10-26 17:16:20|479.82|475.72|479.8|475.7|479.88|475.78|479.8|475.7|5
1635268590000|2021-10-26 17:16:30|479.83|475.73|479.84|475.74|479.86|475.76|479.81|475.71|9
1635268600000|2021-10-26 17:16:40|479.82|475.72|479.82|475.72|479.85|475.75|479.82|475.72|10
1635268610000|2021-10-26 17:16:50|479.78|475.68|479.79|475.69|479.8|475.7|479.78|475.68|11
1635268620000|2021-10-26 17:17:00|479.8|475.7|479.74|475.64|479.8|475.7|479.67|475.57|11
1635268630000|2021-10-26 17:17:10|479.73|475.63|479.75|475.65|479.75|475.65|479.73|475.63|6
1635268640000|2021-10-26 17:17:20|479.76|475.66|479.77|475.67|479.78|475.68|479.7|475.6|14
1635268650000|2021-10-26 17:17:30|479.75|475.65|479.76|475.66|479.76|475.66|479.75|475.65|4
1635268660000|2021-10-26 17:17:40|479.75|475.65|479.76|475.66|479.78|475.68|479.74|475.64|12
1635268670000|2021-10-26 17:17:50|479.74|475.64|479.82|475.72|479.83|475.73|479.74|475.64|10
1635268680000|2021-10-26 17:18:00|479.84|475.74|479.95|475.85|479.95|475.85|479.84|475.74|7
1635268690000|2021-10-26 17:18:10|479.96|475.86|479.92|475.82|479.96|475.86|479.92|475.82|9
1635268700000|2021-10-26 17:18:20|479.93|475.83|479.93|475.83|479.94|475.84|479.93|475.83|3
1635268710000|2021-10-26 17:18:30|479.94|475.84|479.94|475.84|479.94|475.84|479.94|475.84|1
1635268720000|2021-10-26 17:18:40|479.95|475.85|480.01|475.91|480.01|475.91|479.95|475.85|9
1635268730000|2021-10-26 17:18:50|480.04|475.94|480.06|475.96|480.06|475.96|480.04|475.94|5
1635268740000|2021-10-26 17:19:00|480.05|475.95|480|475.9|480.05|475.95|480|475.9|5
1635268750000|2021-10-26 17:19:10|480.01|475.91|480.02|475.92|480.04|475.94|480|475.9|6
1635268760000|2021-10-26 17:19:20|480.03|475.93|480.02|475.92|480.03|475.93|480.02|475.92|2
1635268770000|2021-10-26 17:19:30|480.03|475.93|480.02|475.92|480.03|475.93|480.02|475.92|2
1635268790000|2021-10-26 17:19:50|480|475.9|480.01|475.91|480.01|475.91|480|475.9|4
1635268800000|2021-10-26 17:20:00|480|475.9|480.05|475.95|480.07|475.97|479.96|475.86|19
1635268810000|2021-10-26 17:20:10|480.09|475.99|480.19|476.09|480.19|476.09|480.08|475.98|9
1635268820000|2021-10-26 17:20:20|480.12|476.02|480.2|476.1|480.2|476.1|480.09|475.99|6
1635268830000|2021-10-26 17:20:30|480.22|476.12|480.17|476.07|480.25|476.15|480.16|476.06|8
1635268840000|2021-10-26 17:20:40|480.15|476.05|480.14|476.04|480.29|476.19|480.14|476.04|8
1635268850000|2021-10-26 17:20:50|480.19|476.09|480.18|476.08|480.19|476.09|480.17|476.07|7
1635268860000|2021-10-26 17:21:00|480.21|476.11|480.22|476.12|480.22|476.12|480.17|476.07|8
1635268870000|2021-10-26 17:21:10|480.2|476.1|480.15|476.05|480.21|476.11|480.08|475.98|11
1635268880000|2021-10-26 17:21:20|480.09|475.99|480.18|476.08|480.2|476.1|480.09|475.99|8
1635268890000|2021-10-26 17:21:30|480.17|476.07|480.18|476.08|480.2|476.1|480.17|476.07|4
1635268900000|2021-10-26 17:21:40|480.17|476.07|480.18|476.08|480.2|476.1|480.17|476.07|5
1635268910000|2021-10-26 17:21:50|480.17|476.07|480.12|476.02|480.18|476.08|480.12|476.02|5
1635268920000|2021-10-26 17:22:00|480.18|476.08|480.11|476.01|480.18|476.08|480.11|476.01|3
1635268930000|2021-10-26 17:22:10|480.08|475.98|480.09|475.99|480.09|475.99|480.08|475.98|2
1635268940000|2021-10-26 17:22:20|480.1|476|480.15|476.05|480.15|476.05|480.1|476|2
1635268960000|2021-10-26 17:22:40|480.2|476.1|480.2|476.1|480.2|476.1|480.2|476.1|1
1635268970000|2021-10-26 17:22:50|480.21|476.11|480.19|476.09|480.22|476.12|480.19|476.09|5
1635268980000|2021-10-26 17:23:00|480.24|476.14|480.36|476.26|480.36|476.26|480.23|476.13|13
1635268990000|2021-10-26 17:23:10|480.37|476.27|480.4|476.3|480.46|476.36|480.37|476.27|3
1635269000000|2021-10-26 17:23:20|480.41|476.31|480.5|476.4|480.5|476.4|480.41|476.31|2
1635269010000|2021-10-26 17:23:30|480.57|476.47|480.58|476.48|480.6|476.5|480.57|476.47|4
1635269020000|2021-10-26 17:23:40|480.51|476.41|480.49|476.39|480.59|476.49|480.48|476.38|6
1635269030000|2021-10-26 17:23:50|480.45|476.35|480.44|476.34|480.45|476.35|480.39|476.29|13
1635269040000|2021-10-26 17:24:00|480.41|476.31|480.57|476.47|480.58|476.48|480.41|476.31|11
1635269050000|2021-10-26 17:24:10|480.58|476.48|480.57|476.47|480.58|476.48|480.55|476.45|8
1635269060000|2021-10-26 17:24:20|480.6|476.5|480.55|476.45|480.6|476.5|480.45|476.35|6
1635269070000|2021-10-26 17:24:30|480.56|476.46|480.58|476.48|480.61|476.51|480.51|476.41|13
1635269080000|2021-10-26 17:24:40|480.56|476.46|480.53|476.43|480.59|476.49|480.5|476.4|10
1635269090000|2021-10-26 17:24:50|480.52|476.42|480.64|476.54|480.67|476.57|480.51|476.41|13
1635269100000|2021-10-26 17:25:00|480.65|476.55|480.74|476.64|480.75|476.65|480.61|476.51|15
1635269110000|2021-10-26 17:25:10|480.69|476.59|480.73|476.63|480.74|476.64|480.69|476.59|12
1635269120000|2021-10-26 17:25:20|480.74|476.64|480.65|476.55|480.74|476.64|480.64|476.54|5
1635269130000|2021-10-26 17:25:30|480.66|476.56|480.66|476.56|480.66|476.56|480.66|476.56|1
1635269140000|2021-10-26 17:25:40|480.7|476.6|480.89|476.79|480.9|476.8|480.7|476.6|11
1635269150000|2021-10-26 17:25:50|480.9|476.8|480.8|476.7|480.93|476.83|480.78|476.68|19
1635269160000|2021-10-26 17:26:00|480.81|476.71|480.72|476.62|480.81|476.71|480.72|476.62|7
1635269170000|2021-10-26 17:26:10|480.68|476.58|480.5|476.4|480.69|476.59|480.5|476.4|8
1635269180000|2021-10-26 17:26:20|480.45|476.35|480.45|476.35|480.45|476.35|480.45|476.35|1
1635269190000|2021-10-26 17:26:30|480.5|476.4|480.57|476.47|480.57|476.47|480.5|476.4|4
1635269210000|2021-10-26 17:26:50|480.61|476.51|480.71|476.61|480.74|476.64|480.61|476.51|13
1635269220000|2021-10-26 17:27:00|480.72|476.62|480.63|476.53|480.78|476.68|480.63|476.53|9
1635269230000|2021-10-26 17:27:10|480.6|476.5|480.7|476.6|480.7|476.6|480.59|476.49|7
1635269240000|2021-10-26 17:27:20|480.62|476.52|480.68|476.58|480.71|476.61|480.62|476.52|8
1635269250000|2021-10-26 17:27:30|480.67|476.57|480.64|476.54|480.7|476.6|480.61|476.51|4
1635269260000|2021-10-26 17:27:40|480.63|476.53|480.87|476.77|480.87|476.77|480.63|476.53|9
1635269270000|2021-10-26 17:27:50|480.91|476.81|480.78|476.68|480.91|476.81|480.78|476.68|12
1635269280000|2021-10-26 17:28:00|480.77|476.67|480.77|476.67|480.82|476.72|480.69|476.59|17
1635269290000|2021-10-26 17:28:10|480.78|476.68|480.8|476.7|480.8|476.7|480.77|476.67|6
1635269300000|2021-10-26 17:28:20|480.79|476.69|480.8|476.7|480.8|476.7|480.79|476.69|2
1635269310000|2021-10-26 17:28:30|480.77|476.67|480.67|476.57|480.79|476.69|480.67|476.57|8
1635269320000|2021-10-26 17:28:40|480.64|476.54|480.66|476.56|480.67|476.57|480.64|476.54|4
1635269330000|2021-10-26 17:28:50|480.68|476.58|480.68|476.58|480.68|476.58|480.68|476.58|1
1635269340000|2021-10-26 17:29:00|480.67|476.57|480.64|476.54|480.67|476.57|480.64|476.54|2
1635269350000|2021-10-26 17:29:10|480.63|476.53|480.65|476.55|480.65|476.55|480.63|476.53|2
1635269360000|2021-10-26 17:29:20|480.61|476.51|480.61|476.51|480.61|476.51|480.61|476.51|1
1635269370000|2021-10-26 17:29:30|480.62|476.52|480.62|476.52|480.62|476.52|480.62|476.52|1
1635269390000|2021-10-26 17:29:50|480.6|476.5|480.62|476.52|480.62|476.52|480.58|476.48|9
1635269400000|2021-10-26 17:30:00|480.59|476.49|480.7|476.6|480.73|476.63|480.58|476.48|11
1635269410000|2021-10-26 17:30:10|480.71|476.61|480.73|476.63|480.77|476.67|480.66|476.56|16
1635269420000|2021-10-26 17:30:20|480.72|476.62|480.84|476.74|480.87|476.77|480.71|476.61|17
1635269430000|2021-10-26 17:30:30|480.83|476.73|480.84|476.74|480.84|476.74|480.8|476.7|10
1635269440000|2021-10-26 17:30:40|480.85|476.75|480.82|476.72|480.86|476.76|480.81|476.71|7
1635269450000|2021-10-26 17:30:50|480.86|476.76|480.87|476.77|480.91|476.81|480.82|476.72|10
1635269460000|2021-10-26 17:31:00|480.91|476.81|480.8|476.7|480.91|476.81|480.79|476.69|10
1635269470000|2021-10-26 17:31:10|480.81|476.71|480.89|476.79|480.91|476.81|480.8|476.7|13
1635269480000|2021-10-26 17:31:20|480.9|476.8|480.92|476.82|480.92|476.82|480.87|476.77|10
1635269490000|2021-10-26 17:31:30|480.93|476.83|480.92|476.82|480.94|476.84|480.92|476.82|5
1635269500000|2021-10-26 17:31:40|480.93|476.83|480.99|476.89|480.99|476.89|480.93|476.83|7
1635269510000|2021-10-26 17:31:50|481|476.9|481.03|476.93|481.03|476.93|481|476.9|5
1635269520000|2021-10-26 17:32:00|481.06|476.96|481.07|476.97|481.07|476.97|481.06|476.96|4
1635269530000|2021-10-26 17:32:10|481.14|477.04|481.2|477.1|481.21|477.11|481.11|477.01|22
1635269540000|2021-10-26 17:32:20|481.29|477.19|481.18|477.08|481.29|477.19|481.17|477.07|13
1635269550000|2021-10-26 17:32:30|481.22|477.12|481.17|477.07|481.26|477.16|481.13|477.03|15
1635269560000|2021-10-26 17:32:40|481.16|477.06|481.12|477.02|481.17|477.07|481.11|477.01|17
1635269570000|2021-10-26 17:32:50|481.15|477.05|481.26|477.16|481.26|477.16|481.15|477.05|12
1635269580000|2021-10-26 17:33:00|481.27|477.17|481.27|477.17|481.29|477.19|481.26|477.16|7
1635269590000|2021-10-26 17:33:10|481.28|477.18|481.37|477.27|481.41|477.31|481.28|477.18|7
1635269600000|2021-10-26 17:33:20|481.38|477.28|481.38|477.28|481.38|477.28|481.38|477.28|1
1635269610000|2021-10-26 17:33:30|481.34|477.24|481.29|477.19|481.34|477.24|481.29|477.19|4
1635269620000|2021-10-26 17:33:40|481.33|477.23|481.35|477.25|481.35|477.25|481.27|477.17|8
1635269630000|2021-10-26 17:33:50|481.33|477.23|481.26|477.16|481.33|477.23|481.26|477.16|6
1635269640000|2021-10-26 17:34:00|481.27|477.17|481.26|477.16|481.27|477.17|481.23|477.13|15
1635269650000|2021-10-26 17:34:10|481.27|477.17|481.24|477.14|481.27|477.17|481.24|477.14|10
1635269660000|2021-10-26 17:34:20|481.25|477.15|481.24|477.14|481.31|477.21|481.24|477.14|12
1635269670000|2021-10-26 17:34:30|481.23|477.13|481.25|477.15|481.25|477.15|481.21|477.11|9
1635269680000|2021-10-26 17:34:40|481.24|477.14|481.24|477.14|481.25|477.15|481.21|477.11|5
1635269690000|2021-10-26 17:34:50|481.25|477.15|481.26|477.16|481.3|477.2|481.24|477.14|12
1635269700000|2021-10-26 17:35:00|481.27|477.17|481.28|477.18|481.37|477.27|481.27|477.17|10
1635269710000|2021-10-26 17:35:10|481.3|477.2|481.29|477.19|481.3|477.2|481.26|477.16|9
1635269720000|2021-10-26 17:35:20|481.3|477.2|481.31|477.21|481.33|477.23|481.3|477.2|5
1635269730000|2021-10-26 17:35:30|481.3|477.2|481.32|477.22|481.32|477.22|481.3|477.2|5
1635269740000|2021-10-26 17:35:40|481.3|477.2|481.33|477.23|481.33|477.23|481.3|477.2|3
1635269750000|2021-10-26 17:35:50|481.34|477.24|481.32|477.22|481.35|477.25|481.31|477.21|5
1635269760000|2021-10-26 17:36:00|481.34|477.24|481.41|477.31|481.41|477.31|481.34|477.24|10
1635269770000|2021-10-26 17:36:10|481.44|477.34|481.25|477.15|481.44|477.34|481.25|477.15|9
1635269780000|2021-10-26 17:36:20|481.29|477.19|481.24|477.14|481.33|477.23|481.24|477.14|7
1635269790000|2021-10-26 17:36:30|481.27|477.17|481.23|477.13|481.28|477.18|481.18|477.08|11
1635269800000|2021-10-26 17:36:40|481.22|477.12|481.17|477.07|481.22|477.12|481.14|477.04|13
1635269810000|2021-10-26 17:36:50|481.22|477.12|481.2|477.1|481.22|477.12|481.19|477.09|5
1635269820000|2021-10-26 17:37:00|481.17|477.07|481.14|477.04|481.19|477.09|481.1|477|9
1635269830000|2021-10-26 17:37:10|481.13|477.03|481.18|477.08|481.26|477.16|481.09|476.99|23
1635269840000|2021-10-26 17:37:20|481.27|477.17|481.3|477.2|481.36|477.26|481.26|477.16|18
1635269850000|2021-10-26 17:37:30|481.29|477.19|481.38|477.28|481.39|477.29|481.29|477.19|8
1635269860000|2021-10-26 17:37:40|481.39|477.29|481.22|477.12|481.42|477.32|481.22|477.12|13
1635269870000|2021-10-26 17:37:50|481.23|477.13|481.12|477.02|481.23|477.13|481.12|477.02|6
1635269880000|2021-10-26 17:38:00|481.11|477.01|480.99|476.89|481.12|477.02|480.99|476.89|9
1635269890000|2021-10-26 17:38:10|481.01|476.91|481.01|476.91|481.01|476.91|481.01|476.91|1
1635269900000|2021-10-26 17:38:20|480.98|476.88|480.98|476.88|480.98|476.88|480.98|476.88|1
1635269910000|2021-10-26 17:38:30|481.01|476.91|481.01|476.91|481.01|476.91|481.01|476.91|1
1635269920000|2021-10-26 17:38:40|480.92|476.82|481.01|476.91|481.06|476.96|480.92|476.82|3
1635269930000|2021-10-26 17:38:50|481.06|476.96|481.06|476.96|481.06|476.96|480.98|476.88|7
1635269940000|2021-10-26 17:39:00|481.01|476.91|480.9|476.8|481.01|476.91|480.86|476.76|11
1635269950000|2021-10-26 17:39:10|480.89|476.79|480.9|476.8|481|476.9|480.89|476.79|4
1635269960000|2021-10-26 17:39:20|480.95|476.85|481.11|477.01|481.11|477.01|480.91|476.81|14
1635269970000|2021-10-26 17:39:30|481.05|476.95|481|476.9|481.11|477.01|481|476.9|5
1635269980000|2021-10-26 17:39:40|481.02|476.92|480.98|476.88|481.02|476.92|480.88|476.78|6
1635269990000|2021-10-26 17:39:50|480.95|476.85|480.99|476.89|480.99|476.89|480.9|476.8|5
1635270000000|2021-10-26 17:40:00|480.98|476.88|480.88|476.78|480.98|476.88|480.88|476.78|7
1635270010000|2021-10-26 17:40:10|480.89|476.79|480.9|476.8|480.91|476.81|480.88|476.78|4
1635270020000|2021-10-26 17:40:20|480.8|476.7|480.9|476.8|480.9|476.8|480.8|476.7|2
1635270030000|2021-10-26 17:40:30|480.95|476.85|481|476.9|481|476.9|480.95|476.85|2
1635270060000|2021-10-26 17:41:00|480.9|476.8|481|476.9|481|476.9|480.9|476.8|3
1635270070000|2021-10-26 17:41:10|481.01|476.91|481.01|476.91|481.01|476.91|481.01|476.91|1
1635270080000|2021-10-26 17:41:20|480.9|476.8|480.8|476.7|480.9|476.8|480.8|476.7|6
1635270090000|2021-10-26 17:41:30|480.9|476.8|480.8|476.7|480.9|476.8|480.8|476.7|3
1635270110000|2021-10-26 17:41:50|480.85|476.75|480.9|476.8|480.9|476.8|480.85|476.75|2
1635270120000|2021-10-26 17:42:00|480.85|476.75|480.89|476.79|480.95|476.85|480.85|476.75|5
1635270130000|2021-10-26 17:42:10|480.85|476.75|480.69|476.59|480.85|476.75|480.69|476.59|10
1635270140000|2021-10-26 17:42:20|480.67|476.57|480.73|476.63|480.73|476.63|480.67|476.57|4
1635270150000|2021-10-26 17:42:30|480.68|476.58|480.71|476.61|480.71|476.61|480.68|476.58|2
1635270160000|2021-10-26 17:42:40|480.68|476.58|480.62|476.52|480.7|476.6|480.6|476.5|9
1635270170000|2021-10-26 17:42:50|480.55|476.45|480.54|476.44|480.64|476.54|480.54|476.44|11
1635270180000|2021-10-26 17:43:00|480.52|476.42|480.55|476.45|480.57|476.47|480.52|476.42|5
1635270190000|2021-10-26 17:43:10|480.56|476.46|480.55|476.45|480.56|476.46|480.55|476.45|2
1635270200000|2021-10-26 17:43:20|480.54|476.44|480.46|476.36|480.54|476.44|480.42|476.32|6
1635270210000|2021-10-26 17:43:30|480.49|476.39|480.56|476.46|480.56|476.46|480.46|476.36|16
1635270220000|2021-10-26 17:43:40|480.55|476.45|480.61|476.51|480.62|476.52|480.55|476.45|17
1635270230000|2021-10-26 17:43:50|480.6|476.5|480.63|476.53|480.68|476.58|480.58|476.48|18
1635270240000|2021-10-26 17:44:00|480.62|476.52|480.59|476.49|480.65|476.55|480.58|476.48|14
1635270250000|2021-10-26 17:44:10|480.63|476.53|480.63|476.53|480.65|476.55|480.63|476.53|3
1635270260000|2021-10-26 17:44:20|480.62|476.52|480.65|476.55|480.67|476.57|480.62|476.52|5
1635270270000|2021-10-26 17:44:30|480.66|476.56|480.71|476.61|480.71|476.61|480.65|476.55|11
1635270280000|2021-10-26 17:44:40|480.64|476.54|480.69|476.59|480.69|476.59|480.6|476.5|10
1635270290000|2021-10-26 17:44:50|480.68|476.58|480.62|476.52|480.68|476.58|480.6|476.5|4
1635270300000|2021-10-26 17:45:00|480.64|476.54|480.69|476.59|480.75|476.65|480.63|476.53|9
1635270310000|2021-10-26 17:45:10|480.58|476.48|480.89|476.79|480.9|476.8|480.58|476.48|14
1635270320000|2021-10-26 17:45:20|480.9|476.8|480.97|476.87|480.97|476.87|480.9|476.8|10
1635270330000|2021-10-26 17:45:30|480.94|476.84|480.94|476.84|481.04|476.94|480.94|476.84|13
1635270340000|2021-10-26 17:45:40|480.93|476.83|481|476.9|481|476.9|480.93|476.83|7
1635270350000|2021-10-26 17:45:50|481.02|476.92|481|476.9|481.02|476.92|481|476.9|4
1635270360000|2021-10-26 17:46:00|481.01|476.91|480.87|476.77|481.01|476.91|480.87|476.77|15
1635270370000|2021-10-26 17:46:10|480.92|476.82|480.95|476.85|480.99|476.89|480.92|476.82|9
1635270380000|2021-10-26 17:46:20|480.94|476.84|481.07|476.97|481.09|476.99|480.94|476.84|15
1635270390000|2021-10-26 17:46:30|481.08|476.98|481.33|477.23|481.34|477.24|481.07|476.97|26
1635270400000|2021-10-26 17:46:40|481.34|477.24|481.42|477.32|481.43|477.33|481.33|477.23|14
1635270410000|2021-10-26 17:46:50|481.43|477.33|481.57|477.47|481.6|477.5|481.43|477.33|15
1635270420000|2021-10-26 17:47:00|481.58|477.48|481.6|477.5|481.65|477.55|481.54|477.44|15
1635270430000|2021-10-26 17:47:10|481.63|477.53|481.75|477.65|481.75|477.65|481.63|477.53|16
1635270440000|2021-10-26 17:47:20|481.74|477.64|481.69|477.59|481.82|477.72|481.64|477.54|14
1635270450000|2021-10-26 17:47:30|481.71|477.61|481.69|477.59|481.72|477.62|481.69|477.59|7
1635270460000|2021-10-26 17:47:40|481.65|477.55|481.54|477.44|481.65|477.55|481.54|477.44|8
1635270470000|2021-10-26 17:47:50|481.53|477.43|481.52|477.42|481.54|477.44|481.47|477.37|12
1635270480000|2021-10-26 17:48:00|481.51|477.41|481.23|477.13|481.51|477.41|481.23|477.13|14
1635270490000|2021-10-26 17:48:10|481.24|477.14|481.31|477.21|481.31|477.21|481.24|477.14|6
1635270500000|2021-10-26 17:48:20|481.32|477.22|481.35|477.25|481.35|477.25|481.31|477.21|9
1635270510000|2021-10-26 17:48:30|481.3|477.2|481.39|477.29|481.41|477.31|481.3|477.2|17
1635270520000|2021-10-26 17:48:40|481.4|477.3|481.44|477.34|481.49|477.39|481.4|477.3|12
1635270530000|2021-10-26 17:48:50|481.46|477.36|481.5|477.4|481.51|477.41|481.41|477.31|10
1635270540000|2021-10-26 17:49:00|481.47|477.37|481.58|477.48|481.6|477.5|481.47|477.37|10
1635270550000|2021-10-26 17:49:10|481.56|477.46|481.53|477.43|481.57|477.47|481.53|477.43|10
1635270560000|2021-10-26 17:49:20|481.5|477.4|481.54|477.44|481.54|477.44|481.43|477.33|8
1635270570000|2021-10-26 17:49:30|481.55|477.45|481.52|477.42|481.56|477.46|481.48|477.38|11
1635270580000|2021-10-26 17:49:40|481.56|477.46|481.59|477.49|481.59|477.49|481.55|477.45|15
1635270590000|2021-10-26 17:49:50|481.58|477.48|481.62|477.52|481.65|477.55|481.53|477.43|20
1635270600000|2021-10-26 17:50:00|481.64|477.54|481.6|477.5|481.66|477.56|481.6|477.5|10
1635270610000|2021-10-26 17:50:10|481.61|477.51|481.64|477.54|481.65|477.55|481.6|477.5|10
1635270620000|2021-10-26 17:50:20|481.65|477.55|481.58|477.48|481.65|477.55|481.56|477.46|12
1635270630000|2021-10-26 17:50:30|481.59|477.49|481.65|477.55|481.67|477.57|481.59|477.49|17
1635270640000|2021-10-26 17:50:40|481.66|477.56|481.71|477.61|481.71|477.61|481.66|477.56|7
1635270650000|2021-10-26 17:50:50|481.66|477.56|481.63|477.53|481.66|477.56|481.58|477.48|10
1635270660000|2021-10-26 17:51:00|481.66|477.56|481.73|477.63|481.76|477.66|481.66|477.56|8
1635270670000|2021-10-26 17:51:10|481.72|477.62|481.59|477.49|481.72|477.62|481.56|477.46|11
1635270680000|2021-10-26 17:51:20|481.57|477.47|481.66|477.56|481.67|477.57|481.56|477.46|9
1635270690000|2021-10-26 17:51:30|481.67|477.57|481.38|477.28|481.67|477.57|481.38|477.28|16
1635270700000|2021-10-26 17:51:40|481.33|477.23|481.07|476.97|481.33|477.23|481.02|476.92|16
1635270710000|2021-10-26 17:51:50|481.1|477|480.99|476.89|481.12|477.02|480.99|476.89|20
1635270720000|2021-10-26 17:52:00|480.98|476.88|480.85|476.75|480.99|476.89|480.85|476.75|19
1635270730000|2021-10-26 17:52:10|480.84|476.74|480.85|476.75|480.93|476.83|480.8|476.7|21
1635270740000|2021-10-26 17:52:20|480.86|476.76|480.9|476.8|480.93|476.83|480.86|476.76|13
1635270750000|2021-10-26 17:52:30|480.91|476.81|480.98|476.88|480.99|476.89|480.9|476.8|13
1635270760000|2021-10-26 17:52:40|480.97|476.87|480.97|476.87|480.97|476.87|480.93|476.83|7
1635270770000|2021-10-26 17:52:50|480.95|476.85|480.94|476.84|480.97|476.87|480.94|476.84|9
1635270780000|2021-10-26 17:53:00|480.96|476.86|481.02|476.92|481.05|476.95|480.96|476.86|12
1635270790000|2021-10-26 17:53:10|481.01|476.91|481.05|476.95|481.07|476.97|481.01|476.91|12
1635270800000|2021-10-26 17:53:20|481.06|476.96|481.01|476.91|481.06|476.96|481.01|476.91|10
1635270810000|2021-10-26 17:53:30|481.04|476.94|481.08|476.98|481.09|476.99|481.03|476.93|9
1635270820000|2021-10-26 17:53:40|481.07|476.97|481.03|476.93|481.08|476.98|481.03|476.93|7
1635270830000|2021-10-26 17:53:50|481.02|476.92|481.03|476.93|481.03|476.93|481.02|476.92|2
1635270840000|2021-10-26 17:54:00|481.06|476.96|481.11|477.01|481.12|477.02|481.03|476.93|13
1635270850000|2021-10-26 17:54:10|481.1|477|480.77|476.67|481.11|477.01|480.77|476.67|24
1635270860000|2021-10-26 17:54:20|480.76|476.66|480.5|476.4|480.8|476.7|480.47|476.37|18
1635270870000|2021-10-26 17:54:30|480.49|476.39|480.39|476.29|480.58|476.48|480.39|476.29|8
1635270880000|2021-10-26 17:54:40|480.45|476.35|480.48|476.38|480.5|476.4|480.4|476.3|12
1635270890000|2021-10-26 17:54:50|480.46|476.36|480.84|476.74|480.84|476.74|480.43|476.33|20
1635270900000|2021-10-26 17:55:00|480.81|476.71|480.65|476.55|480.9|476.8|480.65|476.55|15
1635270910000|2021-10-26 17:55:10|480.64|476.54|480.7|476.6|480.71|476.61|480.64|476.54|7
1635270920000|2021-10-26 17:55:20|480.71|476.61|480.69|476.59|480.71|476.61|480.64|476.54|5
1635270930000|2021-10-26 17:55:30|480.68|476.58|480.68|476.58|480.68|476.58|480.68|476.58|1
1635270940000|2021-10-26 17:55:40|480.67|476.57|480.59|476.49|480.67|476.57|480.59|476.49|2
1635270950000|2021-10-26 17:55:50|480.57|476.47|480.51|476.41|480.61|476.51|480.51|476.41|7
1635270960000|2021-10-26 17:56:00|480.49|476.39|480.49|476.39|480.5|476.4|480.49|476.39|3
1635270970000|2021-10-26 17:56:10|480.47|476.37|480.38|476.28|480.52|476.42|480.33|476.23|18
1635270980000|2021-10-26 17:56:20|480.3|476.2|480.29|476.19|480.42|476.32|480.29|476.19|14
1635270990000|2021-10-26 17:56:30|480.37|476.27|480.5|476.4|480.5|476.4|480.31|476.21|15
1635271000000|2021-10-26 17:56:40|480.45|476.35|480.43|476.33|480.52|476.42|480.43|476.33|13
1635271010000|2021-10-26 17:56:50|480.45|476.35|480.4|476.3|480.5|476.4|480.37|476.27|20
1635271020000|2021-10-26 17:57:00|480.41|476.31|480.45|476.35|480.52|476.42|480.41|476.31|17
1635271030000|2021-10-26 17:57:10|480.47|476.37|480.45|476.35|480.51|476.41|480.43|476.33|12
1635271040000|2021-10-26 17:57:20|480.46|476.36|480.47|476.37|480.48|476.38|480.44|476.34|19
1635271050000|2021-10-26 17:57:30|480.46|476.36|480.44|476.34|480.46|476.36|480.43|476.33|8
1635271060000|2021-10-26 17:57:40|480.43|476.33|480.44|476.34|480.49|476.39|480.43|476.33|10
1635271070000|2021-10-26 17:57:50|480.46|476.36|480.47|476.37|480.5|476.4|480.45|476.35|11
1635271080000|2021-10-26 17:58:00|480.46|476.36|480.16|476.06|480.49|476.39|480.16|476.06|20
1635271090000|2021-10-26 17:58:10|480.18|476.08|478.97|474.87|480.18|476.08|478.97|474.87|27
1635271100000|2021-10-26 17:58:20|478.96|474.86|479.14|475.04|479.14|475.04|478.78|474.68|11
1635271110000|2021-10-26 17:58:30|479.11|475.01|479.32|475.22|479.32|475.22|479.11|475.01|13
1635271120000|2021-10-26 17:58:40|479.24|475.14|479.29|475.19|479.36|475.26|479.15|475.05|9
1635271130000|2021-10-26 17:58:50|479.27|475.17|478.76|474.66|479.36|475.26|478.76|474.66|19
1635271140000|2021-10-26 17:59:00|478.75|474.65|478.62|474.52|478.85|474.75|478.57|474.47|20
1635271150000|2021-10-26 17:59:10|478.63|474.53|478.65|474.55|478.65|474.55|478.38|474.28|11
1635271160000|2021-10-26 17:59:20|478.54|474.44|478.45|474.35|478.54|474.44|478.4|474.3|13
1635271170000|2021-10-26 17:59:30|478.44|474.34|478.52|474.42|478.57|474.47|478.44|474.34|8
1635271180000|2021-10-26 17:59:40|478.51|474.41|478.62|474.52|478.62|474.52|478.51|474.41|9
1635271190000|2021-10-26 17:59:50|478.63|474.53|479.52|475.42|479.62|475.52|478.62|474.52|19
1635271200000|2021-10-26 18:00:00|479.44|475.34|480.05|475.95|480.07|475.97|479.44|475.34|22
1635271210000|2021-10-26 18:00:10|480.11|476.01|479.08|474.98|480.24|476.14|479.08|474.98|28
1635271220000|2021-10-26 18:00:20|479.07|474.97|478.83|474.73|479.07|474.97|478.57|474.47|30
1635271230000|2021-10-26 18:00:30|478.85|474.75|478.61|474.51|478.89|474.79|478.61|474.51|26
1635271240000|2021-10-26 18:00:40|478.57|474.47|478.48|474.38|478.65|474.55|478.43|474.33|22
1635271250000|2021-10-26 18:00:50|478.38|474.28|478.37|474.27|478.4|474.3|478.35|474.25|17
1635271260000|2021-10-26 18:01:00|478.33|474.23|478.36|474.26|478.4|474.3|478.32|474.22|12
1635271280000|2021-10-26 18:01:20|478.39|474.29|478.6|474.5|478.6|474.5|478.36|474.26|14
1635271290000|2021-10-26 18:01:30|478.61|474.51|478.55|474.45|478.61|474.51|478.55|474.45|8
1635271300000|2021-10-26 18:01:40|478.54|474.44|478.65|474.55|478.65|474.55|478.53|474.43|3
1635271310000|2021-10-26 18:01:50|478.62|474.52|478.68|474.58|478.68|474.58|478.59|474.49|13
1635271320000|2021-10-26 18:02:00|478.65|474.55|479.01|474.91|479.03|474.93|478.65|474.55|11
1635271330000|2021-10-26 18:02:10|479|474.9|479.01|474.91|479.02|474.92|478.95|474.85|23
1635271340000|2021-10-26 18:02:20|479.03|474.93|479.01|474.91|479.04|474.94|479.01|474.91|10
1635271350000|2021-10-26 18:02:30|479.02|474.92|478.7|474.6|479.04|474.94|478.69|474.59|12
1635271360000|2021-10-26 18:02:40|478.57|474.47|478.54|474.44|478.58|474.48|478.52|474.42|16
1635271370000|2021-10-26 18:02:50|478.58|474.48|478.57|474.47|478.58|474.48|478.54|474.44|7
1635271380000|2021-10-26 18:03:00|478.61|474.51|478.6|474.5|478.61|474.51|478.52|474.42|12
1635271390000|2021-10-26 18:03:10|478.58|474.48|478.57|474.47|478.62|474.52|478.57|474.47|6
1635271400000|2021-10-26 18:03:20|478.59|474.49|478.56|474.46|478.62|474.52|478.54|474.44|9
1635271410000|2021-10-26 18:03:30|478.57|474.47|478.59|474.49|478.63|474.53|478.57|474.47|5
1635271420000|2021-10-26 18:03:40|478.63|474.53|478.86|474.76|478.86|474.76|478.59|474.49|16
1635271430000|2021-10-26 18:03:50|478.8|474.7|478.74|474.64|478.8|474.7|478.74|474.64|2
1635271440000|2021-10-26 18:04:00|478.75|474.65|478.81|474.71|478.86|474.76|478.73|474.63|21
1635271450000|2021-10-26 18:04:10|478.8|474.7|478.88|474.78|478.9|474.8|478.8|474.7|12
1635271460000|2021-10-26 18:04:20|478.89|474.79|478.88|474.78|478.9|474.8|478.88|474.78|5
1635271470000|2021-10-26 18:04:30|478.89|474.79|478.8|474.7|478.89|474.79|478.78|474.68|11
1635271480000|2021-10-26 18:04:40|478.72|474.62|478.63|474.53|478.81|474.71|478.63|474.53|14
1635271490000|2021-10-26 18:04:50|478.64|474.54|478.69|474.59|478.69|474.59|478.57|474.47|20
1635271500000|2021-10-26 18:05:00|478.64|474.54|478.66|474.56|478.66|474.56|478.56|474.46|17
1635271510000|2021-10-26 18:05:10|478.65|474.55|478.57|474.47|478.65|474.55|478.52|474.42|20
1635271520000|2021-10-26 18:05:20|478.58|474.48|478.57|474.47|478.61|474.51|478.54|474.44|24
1635271530000|2021-10-26 18:05:30|478.54|474.44|478.51|474.41|478.57|474.47|478.51|474.41|10
1635271540000|2021-10-26 18:05:40|478.49|474.39|478.33|474.23|478.51|474.41|478.33|474.23|18
1635271550000|2021-10-26 18:05:50|478.32|474.22|478.33|474.23|478.39|474.29|478.31|474.21|16
1635271560000|2021-10-26 18:06:00|478.32|474.22|478.24|474.14|478.32|474.22|478.24|474.14|4
1635271570000|2021-10-26 18:06:10|478.26|474.16|478.26|474.16|478.32|474.22|478.26|474.16|11
1635271580000|2021-10-26 18:06:20|478.3|474.2|478.22|474.12|478.32|474.22|478.21|474.11|11
1635271590000|2021-10-26 18:06:30|478.21|474.11|478.3|474.2|478.35|474.25|478.21|474.11|16
1635271600000|2021-10-26 18:06:40|478.36|474.26|478.33|474.23|478.36|474.26|478.33|474.23|4
1635271610000|2021-10-26 18:06:50|478.41|474.31|478.4|474.3|478.41|474.31|478.4|474.3|2
1635271620000|2021-10-26 18:07:00|478.39|474.29|478.44|474.34|478.44|474.34|478.39|474.29|8
1635271630000|2021-10-26 18:07:10|478.43|474.33|478.34|474.24|478.44|474.34|478.34|474.24|9
1635271640000|2021-10-26 18:07:20|478.44|474.34|478.41|474.31|478.44|474.34|478.38|474.28|14
1635271650000|2021-10-26 18:07:30|478.4|474.3|478.39|474.29|478.4|474.3|478.38|474.28|5
1635271660000|2021-10-26 18:07:40|478.38|474.28|478.43|474.33|478.44|474.34|478.37|474.27|5
1635271670000|2021-10-26 18:07:50|478.42|474.32|478.5|474.4|478.5|474.4|478.39|474.29|22
1635271680000|2021-10-26 18:08:00|478.49|474.39|478.45|474.35|478.55|474.45|478.45|474.35|7
1635271690000|2021-10-26 18:08:10|478.46|474.36|478.47|474.37|478.53|474.43|478.46|474.36|5
1635271700000|2021-10-26 18:08:20|478.53|474.43|478.34|474.24|478.53|474.43|478.34|474.24|7
1635271710000|2021-10-26 18:08:30|478.35|474.25|478.37|474.27|478.41|474.31|478.27|474.17|21
1635271720000|2021-10-26 18:08:40|478.39|474.29|478.37|474.27|478.39|474.29|478.33|474.23|10
1635271730000|2021-10-26 18:08:50|478.36|474.26|478.38|474.28|478.38|474.28|478.36|474.26|6
1635271740000|2021-10-26 18:09:00|478.37|474.27|478.35|474.25|478.38|474.28|478.35|474.25|6
1635271750000|2021-10-26 18:09:10|478.37|474.27|478.33|474.23|478.37|474.27|478.33|474.23|3
1635271760000|2021-10-26 18:09:20|478.31|474.21|478.26|474.16|478.31|474.21|478.26|474.16|6
1635271770000|2021-10-26 18:09:30|478.27|474.17|478.36|474.26|478.37|474.27|478.27|474.17|13
1635271780000|2021-10-26 18:09:40|478.35|474.25|478.4|474.3|478.41|474.31|478.35|474.25|5
1635271790000|2021-10-26 18:09:50|478.41|474.31|478.61|474.51|478.63|474.53|478.41|474.31|16
1635271800000|2021-10-26 18:10:00|478.64|474.54|478.84|474.74|478.86|474.76|478.64|474.54|26
1635271810000|2021-10-26 18:10:10|478.83|474.73|478.84|474.74|478.84|474.74|478.81|474.71|3
1635271820000|2021-10-26 18:10:20|478.85|474.75|478.86|474.76|478.87|474.77|478.85|474.75|5
1635271830000|2021-10-26 18:10:30|478.87|474.77|478.87|474.77|478.87|474.77|478.86|474.76|3
1635271840000|2021-10-26 18:10:40|478.88|474.78|478.89|474.79|478.89|474.79|478.87|474.77|6
1635271850000|2021-10-26 18:10:50|478.88|474.78|478.87|474.77|478.89|474.79|478.87|474.77|7
1635271870000|2021-10-26 18:11:10|478.85|474.75|478.88|474.78|478.88|474.78|478.85|474.75|5
1635271880000|2021-10-26 18:11:20|478.9|474.8|478.9|474.8|478.9|474.8|478.9|474.8|1
1635271890000|2021-10-26 18:11:30|478.88|474.78|478.88|474.78|478.91|474.81|478.88|474.78|4
1635271900000|2021-10-26 18:11:40|478.95|474.85|478.96|474.86|478.97|474.87|478.95|474.85|3
1635271910000|2021-10-26 18:11:50|478.97|474.87|478.94|474.84|478.97|474.87|478.94|474.84|7
1635271920000|2021-10-26 18:12:00|478.95|474.85|478.99|474.89|479.02|474.92|478.95|474.85|12
1635271930000|2021-10-26 18:12:10|478.98|474.88|479|474.9|479.01|474.91|478.96|474.86|10
1635271940000|2021-10-26 18:12:20|479.01|474.91|479.01|474.91|479.06|474.96|479|474.9|12
1635271950000|2021-10-26 18:12:30|479.03|474.93|479.08|474.98|479.11|475.01|479.03|474.93|15
1635271960000|2021-10-26 18:12:40|479.05|474.95|479.2|475.1|479.2|475.1|479.05|474.95|8
1635271970000|2021-10-26 18:12:50|479.21|475.11|479.27|475.17|479.28|475.18|479.2|475.1|8
1635271980000|2021-10-26 18:13:00|479.28|475.18|479.24|475.14|479.35|475.25|479.16|475.06|13
1635271990000|2021-10-26 18:13:10|479.21|475.11|479.13|475.03|479.21|475.11|479.06|474.96|18
1635272000000|2021-10-26 18:13:20|479.16|475.06|479.26|475.16|479.27|475.17|479.14|475.04|18
1635272010000|2021-10-26 18:13:30|479.24|475.14|479.21|475.11|479.24|475.14|479.18|475.08|7
1635272020000|2021-10-26 18:13:40|479.27|475.17|479.21|475.11|479.27|475.17|479.12|475.02|13
1635272030000|2021-10-26 18:13:50|479.2|475.1|479.22|475.12|479.27|475.17|479.18|475.08|18
1635272040000|2021-10-26 18:14:00|479.24|475.14|479.17|475.07|479.24|475.14|479.1|475|17
1635272050000|2021-10-26 18:14:10|479.12|475.02|479.16|475.06|479.2|475.1|479.12|475.02|14
1635272060000|2021-10-26 18:14:20|479.18|475.08|479.18|475.08|479.19|475.09|479.16|475.06|9
1635272070000|2021-10-26 18:14:30|479.19|475.09|479.24|475.14|479.24|475.14|479.18|475.08|10
1635272080000|2021-10-26 18:14:40|479.22|475.12|479.27|475.17|479.3|475.2|479.22|475.12|9
1635272090000|2021-10-26 18:14:50|479.28|475.18|479.31|475.21|479.31|475.21|479.27|475.17|6
1635272100000|2021-10-26 18:15:00|479.3|475.2|479.29|475.19|479.32|475.22|479.28|475.18|15
1635272110000|2021-10-26 18:15:10|479.31|475.21|479.27|475.17|479.33|475.23|479.27|475.17|9
1635272120000|2021-10-26 18:15:20|479.26|475.16|479.27|475.17|479.31|475.21|479.23|475.13|9
1635272130000|2021-10-26 18:15:30|479.28|475.18|479.18|475.08|479.28|475.18|479.18|475.08|11
1635272140000|2021-10-26 18:15:40|479.12|475.02|479.17|475.07|479.18|475.08|479.09|474.99|11
1635272150000|2021-10-26 18:15:50|479.19|475.09|479.07|474.97|479.23|475.13|479.07|474.97|14
1635272160000|2021-10-26 18:16:00|479.08|474.98|479.16|475.06|479.17|475.07|479.03|474.93|15
1635272170000|2021-10-26 18:16:10|479.1|475|479.15|475.05|479.15|475.05|479.01|474.91|17
1635272180000|2021-10-26 18:16:20|479.12|475.02|479.03|474.93|479.12|475.02|479.03|474.93|12
1635272190000|2021-10-26 18:16:30|479.08|474.98|479.06|474.96|479.09|474.99|479.01|474.91|15
1635272200000|2021-10-26 18:16:40|479.03|474.93|479.13|475.03|479.14|475.04|479.03|474.93|15
1635272210000|2021-10-26 18:16:50|479.14|475.04|479.03|474.93|479.17|475.07|479.01|474.91|15
1635272220000|2021-10-26 18:17:00|479.01|474.91|479.21|475.11|479.22|475.12|479|474.9|22
1635272230000|2021-10-26 18:17:10|479.22|475.12|479.42|475.32|479.42|475.32|479.22|475.12|21
1635272240000|2021-10-26 18:17:20|479.43|475.33|479.43|475.33|479.43|475.33|479.43|475.33|1
1635272250000|2021-10-26 18:17:30|479.44|475.34|479.44|475.34|479.45|475.35|479.44|475.34|3
1635272260000|2021-10-26 18:17:40|479.45|475.35|479.6|475.5|479.6|475.5|479.44|475.34|12
1635272280000|2021-10-26 18:18:00|479.63|475.53|479.51|475.41|479.64|475.54|479.49|475.39|14
1635272290000|2021-10-26 18:18:10|479.4|475.3|479.52|475.42|479.55|475.45|479.38|475.28|17
1635272300000|2021-10-26 18:18:20|479.57|475.47|479.57|475.47|479.63|475.53|479.52|475.42|12
1635272310000|2021-10-26 18:18:30|479.56|475.46|479.55|475.45|479.56|475.46|479.5|475.4|10
1635272320000|2021-10-26 18:18:40|479.54|475.44|479.43|475.33|479.56|475.46|479.41|475.31|20
1635272330000|2021-10-26 18:18:50|479.45|475.35|479.64|475.54|479.64|475.54|479.45|475.35|16
1635272340000|2021-10-26 18:19:00|479.63|475.53|479.53|475.43|479.63|475.53|479.53|475.43|15
1635272350000|2021-10-26 18:19:10|479.5|475.4|479.44|475.34|479.5|475.4|479.38|475.28|26
1635272360000|2021-10-26 18:19:20|479.47|475.37|479.61|475.51|479.61|475.51|479.47|475.37|12
1635272370000|2021-10-26 18:19:30|479.62|475.52|479.64|475.54|479.64|475.54|479.57|475.47|11
1635272380000|2021-10-26 18:19:40|479.65|475.55|479.72|475.62|479.72|475.62|479.65|475.55|13
1635272390000|2021-10-26 18:19:50|479.71|475.61|479.71|475.61|479.77|475.67|479.7|475.6|16
1635272400000|2021-10-26 18:20:00|479.72|475.62|479.63|475.53|479.72|475.62|479.6|475.5|12
1635272410000|2021-10-26 18:20:10|479.62|475.52|479.6|475.5|479.65|475.55|479.59|475.49|8
1635272420000|2021-10-26 18:20:20|479.61|475.51|479.6|475.5|479.69|475.59|479.59|475.49|16
1635272430000|2021-10-26 18:20:30|479.64|475.54|479.59|475.49|479.64|475.54|479.53|475.43|13
1635272440000|2021-10-26 18:20:40|479.58|475.48|479.52|475.42|479.58|475.48|479.51|475.41|10
1635272450000|2021-10-26 18:20:50|479.53|475.43|479.55|475.45|479.56|475.46|479.52|475.42|12
1635272460000|2021-10-26 18:21:00|479.54|475.44|479.49|475.39|479.56|475.46|479.48|475.38|10
1635272470000|2021-10-26 18:21:10|479.48|475.38|479.43|475.33|479.49|475.39|479.28|475.18|18
1635272480000|2021-10-26 18:21:20|479.51|475.41|479.6|475.5|479.64|475.54|479.51|475.41|12
1635272490000|2021-10-26 18:21:30|479.59|475.49|479.45|475.35|479.62|475.52|479.45|475.35|14
1635272500000|2021-10-26 18:21:40|479.43|475.33|479.46|475.36|479.48|475.38|479.43|475.33|11
1635272510000|2021-10-26 18:21:50|479.45|475.35|479.46|475.36|479.48|475.38|479.45|475.35|11
1635272520000|2021-10-26 18:22:00|479.47|475.37|479.47|475.37|479.47|475.37|479.46|475.36|3
1635272530000|2021-10-26 18:22:10|479.46|475.36|479.5|475.4|479.52|475.42|479.46|475.36|6
1635272540000|2021-10-26 18:22:20|479.47|475.37|479.38|475.28|479.6|475.5|479.37|475.27|24
1635272550000|2021-10-26 18:22:30|479.4|475.3|479.53|475.43|479.54|475.44|479.4|475.3|15
1635272560000|2021-10-26 18:22:40|479.52|475.42|479.48|475.38|479.54|475.44|479.48|475.38|14
1635272570000|2021-10-26 18:22:50|479.49|475.39|479.39|475.29|479.49|475.39|479.39|475.29|9
1635272580000|2021-10-26 18:23:00|479.4|475.3|479.39|475.29|479.4|475.3|479.39|475.29|2
1635272590000|2021-10-26 18:23:10|479.4|475.3|479.43|475.33|479.45|475.35|479.4|475.3|5
1635272600000|2021-10-26 18:23:20|479.44|475.34|479.44|475.34|479.45|475.35|479.44|475.34|3
1635272610000|2021-10-26 18:23:30|479.43|475.33|479.43|475.33|479.43|475.33|479.43|475.33|1
1635272620000|2021-10-26 18:23:40|479.44|475.34|479.45|475.35|479.45|475.35|479.4|475.3|12
1635272630000|2021-10-26 18:23:50|479.46|475.36|479.46|475.36|479.46|475.36|479.44|475.34|9
1635272640000|2021-10-26 18:24:00|479.47|475.37|479.53|475.43|479.53|475.43|479.47|475.37|7
1635272650000|2021-10-26 18:24:10|479.51|475.41|479.71|475.61|479.71|475.61|479.51|475.41|6
1635272660000|2021-10-26 18:24:20|479.72|475.62|479.71|475.61|479.72|475.62|479.71|475.61|4
1635272670000|2021-10-26 18:24:30|479.7|475.6|479.75|475.65|479.75|475.65|479.7|475.6|6
1635272680000|2021-10-26 18:24:40|479.76|475.66|479.76|475.66|479.77|475.67|479.71|475.61|8
1635272690000|2021-10-26 18:24:50|479.72|475.62|479.77|475.67|479.77|475.67|479.72|475.62|4
1635272700000|2021-10-26 18:25:00|479.78|475.68|479.77|475.67|479.78|475.68|479.77|475.67|4
1635272710000|2021-10-26 18:25:10|479.78|475.68|479.74|475.64|479.78|475.68|479.74|475.64|5
1635272720000|2021-10-26 18:25:20|479.76|475.66|479.76|475.66|479.76|475.66|479.76|475.66|1
1635272730000|2021-10-26 18:25:30|479.74|475.64|479.71|475.61|479.74|475.64|479.68|475.58|8
1635272740000|2021-10-26 18:25:40|479.67|475.57|479.76|475.66|479.79|475.69|479.6|475.5|16
1635272750000|2021-10-26 18:25:50|479.77|475.67|480|475.9|480|475.9|479.77|475.67|16
1635272760000|2021-10-26 18:26:00|480.1|476|480.25|476.15|480.27|476.17|480.05|475.95|20
1635272770000|2021-10-26 18:26:10|480.23|476.13|480.25|476.15|480.25|476.15|480.23|476.13|4
1635272780000|2021-10-26 18:26:20|480.26|476.16|480.22|476.12|480.27|476.17|480.22|476.12|15
1635272790000|2021-10-26 18:26:30|480.23|476.13|480.22|476.12|480.23|476.13|480.22|476.12|4
1635272800000|2021-10-26 18:26:40|480.21|476.11|480.25|476.15|480.25|476.15|480.21|476.11|6
1635272810000|2021-10-26 18:26:50|480.26|476.16|480.27|476.17|480.28|476.18|480.26|476.16|5
1635272820000|2021-10-26 18:27:00|480.28|476.18|480.25|476.15|480.28|476.18|480.25|476.15|5
1635272830000|2021-10-26 18:27:10|480.26|476.16|480.26|476.16|480.27|476.17|480.25|476.15|5
1635272840000|2021-10-26 18:27:20|480.27|476.17|480.22|476.12|480.27|476.17|480.22|476.12|8
1635272850000|2021-10-26 18:27:30|480.19|476.09|480.26|476.16|480.26|476.16|480.19|476.09|7
1635272860000|2021-10-26 18:27:40|480.25|476.15|480.25|476.15|480.26|476.16|480.24|476.14|7
1635272870000|2021-10-26 18:27:50|480.26|476.16|480.23|476.13|480.26|476.16|480.21|476.11|12
1635272880000|2021-10-26 18:28:00|480.24|476.14|480.19|476.09|480.24|476.14|480.18|476.08|7
1635272890000|2021-10-26 18:28:10|480.2|476.1|480.24|476.14|480.25|476.15|480.2|476.1|6
1635272900000|2021-10-26 18:28:20|480.25|476.15|480.25|476.15|480.26|476.16|480.25|476.15|3
1635272910000|2021-10-26 18:28:30|480.26|476.16|480.26|476.16|480.26|476.16|480.25|476.15|3
1635272920000|2021-10-26 18:28:40|480.25|476.15|480.32|476.22|480.32|476.22|480.25|476.15|15
1635272930000|2021-10-26 18:28:50|480.31|476.21|480.36|476.26|480.36|476.26|480.3|476.2|10
1635272940000|2021-10-26 18:29:00|480.37|476.27|480.38|476.28|480.41|476.31|480.37|476.27|4
1635272950000|2021-10-26 18:29:10|480.37|476.27|480.38|476.28|480.38|476.28|480.37|476.27|6
1635272960000|2021-10-26 18:29:20|480.36|476.26|480.32|476.22|480.42|476.32|480.32|476.22|6
1635272970000|2021-10-26 18:29:30|480.37|476.27|480.38|476.28|480.38|476.28|480.34|476.24|6
1635272980000|2021-10-26 18:29:40|480.37|476.27|480.41|476.31|480.41|476.31|480.36|476.26|4
1635272990000|2021-10-26 18:29:50|480.36|476.26|480.35|476.25|480.38|476.28|480.35|476.25|5
1635273000000|2021-10-26 18:30:00|480.34|476.24|480.35|476.25|480.35|476.25|480.34|476.24|2
1635273010000|2021-10-26 18:30:10|480.36|476.26|480.35|476.25|480.36|476.26|480.33|476.23|6
1635273020000|2021-10-26 18:30:20|480.33|476.23|480.15|476.05|480.35|476.25|480.15|476.05|16
1635273030000|2021-10-26 18:30:30|480.13|476.03|480.13|476.03|480.13|476.03|480.13|476.03|1
1635273040000|2021-10-26 18:30:40|480.11|476.01|480.13|476.03|480.13|476.03|480.11|476.01|2
1635273050000|2021-10-26 18:30:50|480.12|476.02|480.16|476.06|480.2|476.1|480.11|476.01|16
1635273060000|2021-10-26 18:31:00|480.17|476.07|480.15|476.05|480.18|476.08|480.15|476.05|11
1635273070000|2021-10-26 18:31:10|480.16|476.06|480.22|476.12|480.22|476.12|480.15|476.05|9
1635273080000|2021-10-26 18:31:20|480.21|476.11|480.23|476.13|480.24|476.14|480.21|476.11|5
1635273090000|2021-10-26 18:31:30|480.22|476.12|480.23|476.13|480.23|476.13|480.22|476.12|2
1635273100000|2021-10-26 18:31:40|480.22|476.12|480.23|476.13|480.23|476.13|480.22|476.12|2
1635273110000|2021-10-26 18:31:50|480.24|476.14|480.24|476.14|480.32|476.22|480.23|476.13|10
1635273120000|2021-10-26 18:32:00|480.27|476.17|480.27|476.17|480.31|476.21|480.24|476.14|11
1635273130000|2021-10-26 18:32:10|480.29|476.19|480.29|476.19|480.29|476.19|480.24|476.14|7
1635273140000|2021-10-26 18:32:20|480.25|476.15|480.25|476.15|480.25|476.15|480.25|476.15|1
1635273150000|2021-10-26 18:32:30|480.29|476.19|480.29|476.19|480.3|476.2|480.29|476.19|3
1635273160000|2021-10-26 18:32:40|480.3|476.2|480.34|476.24|480.34|476.24|480.3|476.2|5
1635273170000|2021-10-26 18:32:50|480.33|476.23|480.34|476.24|480.34|476.24|480.32|476.22|3
1635273180000|2021-10-26 18:33:00|480.37|476.27|480.4|476.3|480.4|476.3|480.36|476.26|6
1635273190000|2021-10-26 18:33:10|480.39|476.29|480.52|476.42|480.58|476.48|480.39|476.29|10
1635273200000|2021-10-26 18:33:20|480.59|476.49|480.67|476.57|480.67|476.57|480.55|476.45|22
1635273210000|2021-10-26 18:33:30|480.59|476.49|480.61|476.51|480.64|476.54|480.59|476.49|9
1635273220000|2021-10-26 18:33:40|480.62|476.52|480.41|476.31|480.62|476.52|480.41|476.31|17
1635273230000|2021-10-26 18:33:50|480.51|476.41|480.39|476.29|480.51|476.41|480.39|476.29|8
1635273240000|2021-10-26 18:34:00|480.41|476.31|480.37|476.27|480.44|476.34|480.37|476.27|10
1635273250000|2021-10-26 18:34:10|480.36|476.26|480.41|476.31|480.41|476.31|480.36|476.26|6
1635273260000|2021-10-26 18:34:20|480.39|476.29|480.41|476.31|480.42|476.32|480.38|476.28|9
1635273270000|2021-10-26 18:34:30|480.45|476.35|480.43|476.33|480.45|476.35|480.4|476.3|6
1635273280000|2021-10-26 18:34:40|480.42|476.32|480.43|476.33|480.43|476.33|480.41|476.31|8
1635273290000|2021-10-26 18:34:50|480.44|476.34|480.45|476.35|480.46|476.36|480.42|476.32|8
1635273300000|2021-10-26 18:35:00|480.44|476.34|480.41|476.31|480.46|476.36|480.41|476.31|8
1635273310000|2021-10-26 18:35:10|480.4|476.3|480.43|476.33|480.44|476.34|480.39|476.29|7
1635273320000|2021-10-26 18:35:20|480.42|476.32|480.4|476.3|480.43|476.33|480.4|476.3|4
1635273330000|2021-10-26 18:35:30|480.42|476.32|480.42|476.32|480.42|476.32|480.41|476.31|5
1635273340000|2021-10-26 18:35:40|480.43|476.33|480.43|476.33|480.43|476.33|480.42|476.32|3
1635273350000|2021-10-26 18:35:50|480.42|476.32|480.41|476.31|480.42|476.32|480.41|476.31|4
1635273360000|2021-10-26 18:36:00|480.42|476.32|480.47|476.37|480.48|476.38|480.42|476.32|8
1635273370000|2021-10-26 18:36:10|480.48|476.38|480.49|476.39|480.49|476.39|480.48|476.38|4
1635273380000|2021-10-26 18:36:20|480.47|476.37|480.44|476.34|480.47|476.37|480.44|476.34|5
1635273390000|2021-10-26 18:36:30|480.45|476.35|480.46|476.36|480.47|476.37|480.45|476.35|4
1635273400000|2021-10-26 18:36:40|480.45|476.35|480.42|476.32|480.45|476.35|480.42|476.32|4
1635273410000|2021-10-26 18:36:50|480.43|476.33|480.41|476.31|480.44|476.34|480.41|476.31|5
1635273420000|2021-10-26 18:37:00|480.42|476.32|480.42|476.32|480.47|476.37|480.42|476.32|8
1635273430000|2021-10-26 18:37:10|480.41|476.31|480.37|476.27|480.42|476.32|480.29|476.19|11
1635273440000|2021-10-26 18:37:20|480.25|476.15|480.28|476.18|480.28|476.18|480.25|476.15|5
1635273450000|2021-10-26 18:37:30|480.26|476.16|480.13|476.03|480.27|476.17|480.12|476.02|8
1635273460000|2021-10-26 18:37:40|480.16|476.06|480.41|476.31|480.42|476.32|480.15|476.05|26
1635273470000|2021-10-26 18:37:50|480.45|476.35|480.41|476.31|480.48|476.38|480.34|476.24|23
1635273480000|2021-10-26 18:38:00|480.43|476.33|480.66|476.56|480.74|476.64|480.43|476.33|17
1635273490000|2021-10-26 18:38:10|480.67|476.57|480.64|476.54|480.67|476.57|480.59|476.49|6
1635273500000|2021-10-26 18:38:20|480.67|476.57|480.64|476.54|480.67|476.57|480.64|476.54|5
1635273510000|2021-10-26 18:38:30|480.65|476.55|480.62|476.52|480.65|476.55|480.62|476.52|6
1635273520000|2021-10-26 18:38:40|480.63|476.53|480.61|476.51|480.63|476.53|480.61|476.51|2
1635273530000|2021-10-26 18:38:50|480.62|476.52|480.62|476.52|480.65|476.55|480.61|476.51|10
1635273540000|2021-10-26 18:39:00|480.61|476.51|480.61|476.51|480.61|476.51|480.59|476.49|3
1635273550000|2021-10-26 18:39:10|480.58|476.48|480.59|476.49|480.59|476.49|480.58|476.48|4
1635273560000|2021-10-26 18:39:20|480.58|476.48|480.5|476.4|480.6|476.5|480.49|476.39|13
1635273570000|2021-10-26 18:39:30|480.51|476.41|480.43|476.33|480.51|476.41|480.41|476.31|13
1635273580000|2021-10-26 18:39:40|480.44|476.34|480.41|476.31|480.44|476.34|480.4|476.3|9
1635273590000|2021-10-26 18:39:50|480.43|476.33|480.44|476.34|480.44|476.34|480.41|476.31|8
1635273600000|2021-10-26 18:40:00|480.43|476.33|480.34|476.24|480.43|476.33|480.34|476.24|6
1635273610000|2021-10-26 18:40:10|480.38|476.28|480.32|476.22|480.38|476.28|480.32|476.22|9
1635273620000|2021-10-26 18:40:20|480.33|476.23|480.37|476.27|480.38|476.28|480.33|476.23|12
1635273630000|2021-10-26 18:40:30|480.36|476.26|480.37|476.27|480.37|476.27|480.36|476.26|10
1635273640000|2021-10-26 18:40:40|480.36|476.26|480.36|476.26|480.36|476.26|480.35|476.25|3
1635273650000|2021-10-26 18:40:50|480.35|476.25|480.33|476.23|480.39|476.29|480.33|476.23|11
1635273660000|2021-10-26 18:41:00|480.34|476.24|480.26|476.16|480.34|476.24|480.26|476.16|17
1635273670000|2021-10-26 18:41:10|480.22|476.12|480.15|476.05|480.22|476.12|480.15|476.05|10
1635273680000|2021-10-26 18:41:20|480.18|476.08|480.18|476.08|480.18|476.08|480.17|476.07|5
1635273690000|2021-10-26 18:41:30|480.17|476.07|480.17|476.07|480.19|476.09|480.15|476.05|7
1635273700000|2021-10-26 18:41:40|480.18|476.08|480.14|476.04|480.18|476.08|480.14|476.04|8
1635273710000|2021-10-26 18:41:50|480.13|476.03|480.14|476.04|480.14|476.04|480.13|476.03|4
1635273720000|2021-10-26 18:42:00|480.15|476.05|480.11|476.01|480.17|476.07|480.11|476.01|7
1635273730000|2021-10-26 18:42:10|480.12|476.02|480.11|476.01|480.12|476.02|480.11|476.01|2
1635273750000|2021-10-26 18:42:30|480.12|476.02|480|475.9|480.12|476.02|480|475.9|4
1635273760000|2021-10-26 18:42:40|479.99|475.89|479.93|475.83|480|475.9|479.93|475.83|13
1635273770000|2021-10-26 18:42:50|479.94|475.84|479.89|475.79|479.95|475.85|479.89|475.79|13
1635273780000|2021-10-26 18:43:00|479.88|475.78|479.8|475.7|479.88|475.78|479.8|475.7|8
1635273800000|2021-10-26 18:43:20|479.82|475.72|479.81|475.71|479.87|475.77|479.81|475.71|13
1635273810000|2021-10-26 18:43:30|479.8|475.7|479.8|475.7|479.81|475.71|479.8|475.7|3
1635273820000|2021-10-26 18:43:40|479.81|475.71|479.8|475.7|479.81|475.71|479.8|475.7|2
1635273850000|2021-10-26 18:44:10|479.79|475.69|479.79|475.69|479.79|475.69|479.76|475.66|3
1635273870000|2021-10-26 18:44:30|479.8|475.7|479.82|475.72|479.82|475.72|479.8|475.7|3
1635273890000|2021-10-26 18:44:50|479.83|475.73|479.85|475.75|479.85|475.75|479.83|475.73|2
1635273900000|2021-10-26 18:45:00|479.84|475.74|479.84|475.74|479.84|475.74|479.84|475.74|1
1635273910000|2021-10-26 18:45:10|479.85|475.75|479.83|475.73|479.85|475.75|479.83|475.73|2
1635273920000|2021-10-26 18:45:20|479.82|475.72|479.85|475.75|479.85|475.75|479.8|475.7|8
1635273930000|2021-10-26 18:45:30|479.83|475.73|479.83|475.73|479.83|475.73|479.79|475.69|12
1635273940000|2021-10-26 18:45:40|479.82|475.72|479.83|475.73|479.84|475.74|479.82|475.72|4
1635273950000|2021-10-26 18:45:50|479.81|475.71|479.83|475.73|479.84|475.74|479.81|475.71|5
1635273960000|2021-10-26 18:46:00|479.84|475.74|479.89|475.79|479.89|475.79|479.84|475.74|8
1635273970000|2021-10-26 18:46:10|479.88|475.78|479.88|475.78|479.88|475.78|479.88|475.78|1
1635273980000|2021-10-26 18:46:20|479.9|475.8|479.89|475.79|479.9|475.8|479.89|475.79|2
1635273990000|2021-10-26 18:46:30|479.9|475.8|479.93|475.83|479.93|475.83|479.9|475.8|4
1635274000000|2021-10-26 18:46:40|479.91|475.81|479.91|475.81|479.92|475.82|479.9|475.8|7
1635274010000|2021-10-26 18:46:50|479.9|475.8|479.91|475.81|479.92|475.82|479.9|475.8|10
1635274020000|2021-10-26 18:47:00|479.92|475.82|479.92|475.82|479.92|475.82|479.9|475.8|7
1635274030000|2021-10-26 18:47:10|479.91|475.81|479.91|475.81|479.91|475.81|479.9|475.8|3
1635274040000|2021-10-26 18:47:20|479.92|475.82|479.95|475.85|479.95|475.85|479.91|475.81|5
1635274050000|2021-10-26 18:47:30|479.98|475.88|480|475.9|480|475.9|479.96|475.86|9
1635274060000|2021-10-26 18:47:40|480.01|475.91|480.01|475.91|480.01|475.91|480.01|475.91|1
1635274070000|2021-10-26 18:47:50|480|475.9|479.95|475.85|480.03|475.93|479.95|475.85|9
1635274080000|2021-10-26 18:48:00|479.97|475.87|479.97|475.87|479.97|475.87|479.97|475.87|1
1635274100000|2021-10-26 18:48:20|479.96|475.86|479.97|475.87|479.98|475.88|479.96|475.86|5
1635274110000|2021-10-26 18:48:30|479.92|475.82|479.95|475.85|479.95|475.85|479.92|475.82|2
1635274120000|2021-10-26 18:48:40|479.96|475.86|480.06|475.96|480.06|475.96|479.96|475.86|11
1635274130000|2021-10-26 18:48:50|480.07|475.97|480.08|475.98|480.11|476.01|480.07|475.97|8
1635274140000|2021-10-26 18:49:00|480.07|475.97|480.08|475.98|480.08|475.98|480.07|475.97|2
1635274150000|2021-10-26 18:49:10|480.07|475.97|480.07|475.97|480.07|475.97|480.07|475.97|1
1635274160000|2021-10-26 18:49:20|480.08|475.98|480.08|475.98|480.08|475.98|480.08|475.98|1
1635274170000|2021-10-26 18:49:30|480.07|475.97|480.08|475.98|480.08|475.98|480.07|475.97|4
1635274180000|2021-10-26 18:49:40|480.09|475.99|480.09|475.99|480.09|475.99|480.08|475.98|5
1635274190000|2021-10-26 18:49:50|480.08|475.98|480.09|475.99|480.09|475.99|480.08|475.98|4
1635274210000|2021-10-26 18:50:10|480.08|475.98|480.14|476.04|480.14|476.04|480.08|475.98|9
1635274220000|2021-10-26 18:50:20|480.15|476.05|480.15|476.05|480.15|476.05|480.15|476.05|1
1635274230000|2021-10-26 18:50:30|480.14|476.04|480.14|476.04|480.14|476.04|480.11|476.01|3
1635274240000|2021-10-26 18:50:40|480.15|476.05|480.12|476.02|480.15|476.05|480.12|476.02|4
1635274250000|2021-10-26 18:50:50|480.11|476.01|480.12|476.02|480.12|476.02|480.11|476.01|2
1635274260000|2021-10-26 18:51:00|480.16|476.06|480.15|476.05|480.16|476.06|480.1|476|3
1635274270000|2021-10-26 18:51:10|480.16|476.06|480.16|476.06|480.16|476.06|480.16|476.06|1
1635274280000|2021-10-26 18:51:20|480.12|476.02|480.12|476.02|480.14|476.04|480.06|475.96|14
1635274290000|2021-10-26 18:51:30|480.11|476.01|480.08|475.98|480.11|476.01|480.08|475.98|6
1635274300000|2021-10-26 18:51:40|480.07|475.97|480.13|476.03|480.15|476.05|480.07|475.97|9
1635274310000|2021-10-26 18:51:50|480.14|476.04|480.08|475.98|480.17|476.07|480.08|475.98|16
1635274320000|2021-10-26 18:52:00|480.09|475.99|480.08|475.98|480.11|476.01|480.08|475.98|4
1635274330000|2021-10-26 18:52:10|480.07|475.97|480.07|475.97|480.07|475.97|480.07|475.97|1
1635274340000|2021-10-26 18:52:20|480.08|475.98|480.07|475.97|480.08|475.98|480.05|475.95|6
1635274350000|2021-10-26 18:52:30|480.08|475.98|480.08|475.98|480.09|475.99|480.07|475.97|4
1635274360000|2021-10-26 18:52:40|480.1|476|480.1|476|480.1|476|480.1|476|1
1635274370000|2021-10-26 18:52:50|480.09|475.99|480.09|475.99|480.11|476.01|480|475.9|17
1635274380000|2021-10-26 18:53:00|480.1|476|480.1|476|480.12|476.02|480.09|475.99|6
1635274400000|2021-10-26 18:53:20|480.09|475.99|480|475.9|480.1|476|480|475.9|6
1635274410000|2021-10-26 18:53:30|480.06|475.96|480.07|475.97|480.08|475.98|480.01|475.91|13
1635274420000|2021-10-26 18:53:40|480.08|475.98|480.01|475.91|480.08|475.98|479.99|475.89|10
1635274430000|2021-10-26 18:53:50|480.02|475.92|480|475.9|480.02|475.92|480|475.9|7
1635274440000|2021-10-26 18:54:00|480.02|475.92|480|475.9|480.02|475.92|479.99|475.89|10
1635274450000|2021-10-26 18:54:10|480.01|475.91|480.08|475.98|480.08|475.98|480|475.9|6
1635274460000|2021-10-26 18:54:20|480.07|475.97|480.08|475.98|480.08|475.98|480.07|475.97|4
1635274470000|2021-10-26 18:54:30|480.07|475.97|480.07|475.97|480.08|475.98|480.07|475.97|3
1635274480000|2021-10-26 18:54:40|480.08|475.98|480.06|475.96|480.09|475.99|480.06|475.96|10
1635274490000|2021-10-26 18:54:50|480.05|475.95|480.05|475.95|480.07|475.97|480.03|475.93|7
1635274500000|2021-10-26 18:55:00|480.08|475.98|480.06|475.96|480.08|475.98|480.04|475.94|9
1635274510000|2021-10-26 18:55:10|480.07|475.97|480.06|475.96|480.09|475.99|480.06|475.96|6
1635274520000|2021-10-26 18:55:20|480.07|475.97|480.05|475.95|480.07|475.97|480.05|475.95|3
1635274530000|2021-10-26 18:55:30|480.06|475.96|480.06|475.96|480.06|475.96|480.06|475.96|1
1635274540000|2021-10-26 18:55:40|480.05|475.95|480.06|475.96|480.06|475.96|480.04|475.94|4
1635274550000|2021-10-26 18:55:50|480.05|475.95|480.05|475.95|480.05|475.95|480.03|475.93|4
1635274560000|2021-10-26 18:56:00|480.06|475.96|480.13|476.03|480.14|476.04|480.05|475.95|10
1635274570000|2021-10-26 18:56:10|480.14|476.04|480.19|476.09|480.19|476.09|480.12|476.02|8
1635274580000|2021-10-26 18:56:20|480.22|476.12|480.24|476.14|480.27|476.17|480.22|476.12|7
1635274590000|2021-10-26 18:56:30|480.28|476.18|480.26|476.16|480.28|476.18|480.25|476.15|9
1635274600000|2021-10-26 18:56:40|480.27|476.17|480.26|476.16|480.28|476.18|480.25|476.15|5
1635274610000|2021-10-26 18:56:50|480.27|476.17|480.26|476.16|480.27|476.17|480.25|476.15|7
1635274620000|2021-10-26 18:57:00|480.29|476.19|480.27|476.17|480.29|476.19|480.24|476.14|5
1635274630000|2021-10-26 18:57:10|480.26|476.16|480.25|476.15|480.26|476.16|480.25|476.15|2
1635274640000|2021-10-26 18:57:20|480.31|476.21|480.29|476.19|480.31|476.21|480.29|476.19|4
1635274650000|2021-10-26 18:57:30|480.31|476.21|480.3|476.2|480.31|476.21|480.29|476.19|8
1635274660000|2021-10-26 18:57:40|480.31|476.21|480.22|476.12|480.31|476.21|480.22|476.12|8
1635274670000|2021-10-26 18:57:50|480.29|476.19|480.29|476.19|480.31|476.21|480.28|476.18|8
1635274680000|2021-10-26 18:58:00|480.28|476.18|480.28|476.18|480.28|476.18|480.24|476.14|3
1635274690000|2021-10-26 18:58:10|480.29|476.19|480.25|476.15|480.29|476.19|480.25|476.15|4
1635274700000|2021-10-26 18:58:20|480.27|476.17|480.08|475.98|480.27|476.17|480.08|475.98|14
1635274710000|2021-10-26 18:58:30|480.07|475.97|479.93|475.83|480.09|475.99|479.9|475.8|14
1635274720000|2021-10-26 18:58:40|479.92|475.82|479.89|475.79|479.92|475.82|479.88|475.78|7
1635274740000|2021-10-26 18:59:00|479.9|475.8|479.89|475.79|479.92|475.82|479.89|475.79|9
1635274750000|2021-10-26 18:59:10|479.9|475.8|479.88|475.78|479.91|475.81|479.85|475.75|17
1635274760000|2021-10-26 18:59:20|479.87|475.77|479.85|475.75|479.87|475.77|479.81|475.71|8
1635274770000|2021-10-26 18:59:30|479.84|475.74|479.8|475.7|479.86|475.76|479.8|475.7|11
1635274780000|2021-10-26 18:59:40|479.82|475.72|479.47|475.37|479.9|475.8|479.47|475.37|22
1635274790000|2021-10-26 18:59:50|479.48|475.38|479.65|475.55|479.65|475.55|479.46|475.36|18
1635274800000|2021-10-26 19:00:00|479.64|475.54|479.79|475.69|479.83|475.73|479.64|475.54|15
1635274810000|2021-10-26 19:00:10|479.8|475.7|480.11|476.01|480.14|476.04|479.77|475.67|24
1635274820000|2021-10-26 19:00:20|480.14|476.04|480.24|476.14|480.26|476.16|480.14|476.04|17
1635274830000|2021-10-26 19:00:30|480.22|476.12|480.17|476.07|480.27|476.17|480.14|476.04|15
1635274840000|2021-10-26 19:00:40|480.19|476.09|480.18|476.08|480.21|476.11|480.17|476.07|8
1635274850000|2021-10-26 19:00:50|480.17|476.07|480.21|476.11|480.26|476.16|480.17|476.07|11
1635274860000|2021-10-26 19:01:00|480.2|476.1|480.09|475.99|480.23|476.13|480.09|475.99|9
1635274870000|2021-10-26 19:01:10|480.19|476.09|480.19|476.09|480.19|476.09|480.19|476.09|1
1635274880000|2021-10-26 19:01:20|480.22|476.12|480.2|476.1|480.22|476.12|480.18|476.08|9
1635274890000|2021-10-26 19:01:30|480.19|476.09|480.2|476.1|480.2|476.1|480.15|476.05|12
1635274900000|2021-10-26 19:01:40|480.21|476.11|480.32|476.22|480.33|476.23|480.21|476.11|17
1635274910000|2021-10-26 19:01:50|480.29|476.19|480.27|476.17|480.29|476.19|480.25|476.15|20
1635274920000|2021-10-26 19:02:00|480.29|476.19|480.27|476.17|480.3|476.2|480.26|476.16|14
1635274930000|2021-10-26 19:02:10|480.28|476.18|480.29|476.19|480.34|476.24|480.28|476.18|8
1635274940000|2021-10-26 19:02:20|480.28|476.18|480.27|476.17|480.33|476.23|480.26|476.16|8
1635274950000|2021-10-26 19:02:30|480.28|476.18|480.31|476.21|480.31|476.21|480.26|476.16|5
1635274960000|2021-10-26 19:02:40|480.3|476.2|480.29|476.19|480.35|476.25|480.28|476.18|8
1635274970000|2021-10-26 19:02:50|480.28|476.18|480.23|476.13|480.28|476.18|480.18|476.08|10
1635274980000|2021-10-26 19:03:00|480.26|476.16|480.32|476.22|480.38|476.28|480.26|476.16|13
1635274990000|2021-10-26 19:03:10|480.33|476.23|480.36|476.26|480.37|476.27|480.32|476.22|5
1635275000000|2021-10-26 19:03:20|480.37|476.27|480.32|476.22|480.37|476.27|480.31|476.21|7
1635275010000|2021-10-26 19:03:30|480.3|476.2|480.26|476.16|480.3|476.2|480.25|476.15|8
1635275020000|2021-10-26 19:03:40|480.27|476.17|480.23|476.13|480.27|476.17|480.2|476.1|7
1635275030000|2021-10-26 19:03:50|480.22|476.12|480.23|476.13|480.23|476.13|480.22|476.12|2
1635275040000|2021-10-26 19:04:00|480.22|476.12|480.25|476.15|480.26|476.16|480.22|476.12|6
1635275050000|2021-10-26 19:04:10|480.26|476.16|480.26|476.16|480.26|476.16|480.26|476.16|1
1635275060000|2021-10-26 19:04:20|480.28|476.18|480.28|476.18|480.28|476.18|480.27|476.17|7
1635275070000|2021-10-26 19:04:30|480.29|476.19|480.27|476.17|480.3|476.2|480.27|476.17|9
1635275080000|2021-10-26 19:04:40|480.28|476.18|480.26|476.16|480.28|476.18|480.26|476.16|2
1635275090000|2021-10-26 19:04:50|480.28|476.18|480.3|476.2|480.3|476.2|480.28|476.18|4
1635275100000|2021-10-26 19:05:00|480.29|476.19|480.27|476.17|480.3|476.2|480.27|476.17|8
1635275110000|2021-10-26 19:05:10|480.29|476.19|480.27|476.17|480.31|476.21|480.27|476.17|8
1635275120000|2021-10-26 19:05:20|480.26|476.16|480.26|476.16|480.27|476.17|480.26|476.16|5
1635275130000|2021-10-26 19:05:30|480.27|476.17|480.27|476.17|480.27|476.17|480.26|476.16|3
1635275150000|2021-10-26 19:05:50|480.28|476.18|480.3|476.2|480.3|476.2|480.28|476.18|4
1635275160000|2021-10-26 19:06:00|480.33|476.23|480.33|476.23|480.33|476.23|480.29|476.19|6
1635275170000|2021-10-26 19:06:10|480.32|476.22|480.33|476.23|480.33|476.23|480.28|476.18|7
1635275180000|2021-10-26 19:06:20|480.32|476.22|480.27|476.17|480.33|476.23|480.27|476.17|10
1635275190000|2021-10-26 19:06:30|480.28|476.18|480.37|476.27|480.37|476.27|480.28|476.18|13
1635275200000|2021-10-26 19:06:40|480.41|476.31|480.46|476.36|480.5|476.4|480.41|476.31|10
1635275210000|2021-10-26 19:06:50|480.48|476.38|480.49|476.39|480.49|476.39|480.48|476.38|2
1635275220000|2021-10-26 19:07:00|480.54|476.44|480.59|476.49|480.62|476.52|480.54|476.44|5
1635275230000|2021-10-26 19:07:10|480.57|476.47|480.59|476.49|480.6|476.5|480.53|476.43|10
1635275240000|2021-10-26 19:07:20|480.6|476.5|480.53|476.43|480.6|476.5|480.53|476.43|12
1635275250000|2021-10-26 19:07:30|480.52|476.42|480.44|476.34|480.52|476.42|480.44|476.34|4
1635275260000|2021-10-26 19:07:40|480.43|476.33|480.31|476.21|480.43|476.33|480.31|476.21|4
1635275270000|2021-10-26 19:07:50|480.29|476.19|480.24|476.14|480.29|476.19|480.24|476.14|10
1635275280000|2021-10-26 19:08:00|480.23|476.13|480.19|476.09|480.23|476.13|480.17|476.07|10
1635275290000|2021-10-26 19:08:10|480.17|476.07|480.22|476.12|480.22|476.12|480.17|476.07|8
1635275300000|2021-10-26 19:08:20|480.19|476.09|480.11|476.01|480.2|476.1|480.11|476.01|6
1635275310000|2021-10-26 19:08:30|480.12|476.02|480.09|475.99|480.12|476.02|480.09|475.99|7
1635275320000|2021-10-26 19:08:40|480.1|476|480.11|476.01|480.15|476.05|480.1|476|11
1635275330000|2021-10-26 19:08:50|480.12|476.02|480.12|476.02|480.13|476.03|480.12|476.02|5
1635275340000|2021-10-26 19:09:00|480.15|476.05|480.17|476.07|480.19|476.09|480.14|476.04|10
1635275350000|2021-10-26 19:09:10|480.16|476.06|480.26|476.16|480.26|476.16|480.16|476.06|13
1635275360000|2021-10-26 19:09:20|480.27|476.17|480.37|476.27|480.38|476.28|480.27|476.17|13
1635275370000|2021-10-26 19:09:30|480.39|476.29|480.41|476.31|480.41|476.31|480.37|476.27|6
1635275380000|2021-10-26 19:09:40|480.4|476.3|480.37|476.27|480.4|476.3|480.37|476.27|4
1635275390000|2021-10-26 19:09:50|480.41|476.31|480.39|476.29|480.42|476.32|480.38|476.28|5
1635275400000|2021-10-26 19:10:00|480.43|476.33|480.38|476.28|480.43|476.33|480.38|476.28|4
1635275410000|2021-10-26 19:10:10|480.42|476.32|480.34|476.24|480.43|476.33|480.34|476.24|8
1635275420000|2021-10-26 19:10:20|480.36|476.26|480.38|476.28|480.4|476.3|480.36|476.26|8
1635275430000|2021-10-26 19:10:30|480.39|476.29|480.25|476.15|480.41|476.31|480.25|476.15|13
1635275440000|2021-10-26 19:10:40|480.26|476.16|480.25|476.15|480.26|476.16|480.23|476.13|11
1635275450000|2021-10-26 19:10:50|480.26|476.16|480.3|476.2|480.31|476.21|480.25|476.15|13
1635275460000|2021-10-26 19:11:00|480.28|476.18|480.27|476.17|480.29|476.19|480.26|476.16|8
1635275470000|2021-10-26 19:11:10|480.28|476.18|480.3|476.2|480.3|476.2|480.26|476.16|5
1635275480000|2021-10-26 19:11:20|480.31|476.21|480.27|476.17|480.31|476.21|480.27|476.17|8
1635275490000|2021-10-26 19:11:30|480.26|476.16|480.27|476.17|480.29|476.19|480.26|476.16|5
1635275500000|2021-10-26 19:11:40|480.29|476.19|480.3|476.2|480.31|476.21|480.28|476.18|10
1635275510000|2021-10-26 19:11:50|480.29|476.19|480.38|476.28|480.41|476.31|480.29|476.19|10
1635275520000|2021-10-26 19:12:00|480.45|476.35|480.54|476.44|480.54|476.44|480.37|476.27|8
1635275530000|2021-10-26 19:12:10|480.53|476.43|480.53|476.43|480.53|476.43|480.53|476.43|1
1635275540000|2021-10-26 19:12:20|480.54|476.44|480.55|476.45|480.57|476.47|480.54|476.44|13
1635275550000|2021-10-26 19:12:30|480.6|476.5|480.64|476.54|480.64|476.54|480.53|476.43|5
1635275560000|2021-10-26 19:12:40|480.59|476.49|480.66|476.56|480.66|476.56|480.59|476.49|2
1635275570000|2021-10-26 19:12:50|480.58|476.48|480.61|476.51|480.65|476.55|480.58|476.48|3
1635275580000|2021-10-26 19:13:00|480.6|476.5|480.61|476.51|480.61|476.51|480.56|476.46|9
1635275590000|2021-10-26 19:13:10|480.6|476.5|480.62|476.52|480.62|476.52|480.58|476.48|4
1635275600000|2021-10-26 19:13:20|480.6|476.5|480.6|476.5|480.6|476.5|480.6|476.5|1
1635275610000|2021-10-26 19:13:30|480.59|476.49|480.6|476.5|480.6|476.5|480.59|476.49|4
1635275620000|2021-10-26 19:13:40|480.66|476.56|480.66|476.56|480.66|476.56|480.66|476.56|1
1635275630000|2021-10-26 19:13:50|480.67|476.57|480.83|476.73|480.83|476.73|480.66|476.56|16
1635275640000|2021-10-26 19:14:00|480.84|476.74|480.93|476.83|480.94|476.84|480.8|476.7|18
1635275650000|2021-10-26 19:14:10|480.94|476.84|480.94|476.84|480.96|476.86|480.92|476.82|13
1635275660000|2021-10-26 19:14:20|480.91|476.81|480.92|476.82|480.94|476.84|480.91|476.81|9
1635275670000|2021-10-26 19:14:30|480.93|476.83|480.87|476.77|480.93|476.83|480.87|476.77|5
1635275680000|2021-10-26 19:14:40|480.88|476.78|480.88|476.78|480.88|476.78|480.88|476.78|1
1635275690000|2021-10-26 19:14:50|480.87|476.77|480.88|476.78|480.89|476.79|480.87|476.77|4
1635275700000|2021-10-26 19:15:00|480.9|476.8|480.91|476.81|480.92|476.82|480.9|476.8|3
1635275710000|2021-10-26 19:15:10|480.92|476.82|480.54|476.44|480.92|476.82|480.53|476.43|23
1635275720000|2021-10-26 19:15:20|480.53|476.43|480.54|476.44|480.54|476.44|480.52|476.42|6
1635275730000|2021-10-26 19:15:30|480.62|476.52|480.56|476.46|480.63|476.53|480.56|476.46|18
1635275740000|2021-10-26 19:15:40|480.55|476.45|480.55|476.45|480.57|476.47|480.54|476.44|7
1635275750000|2021-10-26 19:15:50|480.56|476.46|480.58|476.48|480.6|476.5|480.56|476.46|15
1635275760000|2021-10-26 19:16:00|480.56|476.46|480.67|476.57|480.68|476.58|480.56|476.46|16
1635275770000|2021-10-26 19:16:10|480.69|476.59|480.67|476.57|480.7|476.6|480.66|476.56|14
1635275780000|2021-10-26 19:16:20|480.66|476.56|480.62|476.52|480.66|476.56|480.61|476.51|8
1635275790000|2021-10-26 19:16:30|480.63|476.53|480.63|476.53|480.63|476.53|480.62|476.52|3
1635275800000|2021-10-26 19:16:40|480.61|476.51|480.62|476.52|480.62|476.52|480.61|476.51|6
1635275810000|2021-10-26 19:16:50|480.61|476.51|480.56|476.46|480.61|476.51|480.54|476.44|10
1635275820000|2021-10-26 19:17:00|480.58|476.48|480.56|476.46|480.58|476.48|480.56|476.46|3
1635275830000|2021-10-26 19:17:10|480.55|476.45|480.54|476.44|480.56|476.46|480.54|476.44|5
1635275840000|2021-10-26 19:17:20|480.51|476.41|480.36|476.26|480.51|476.41|480.34|476.24|16
1635275850000|2021-10-26 19:17:30|480.34|476.24|480.15|476.05|480.34|476.24|480.14|476.04|13
1635275860000|2021-10-26 19:17:40|480.21|476.11|480.17|476.07|480.21|476.11|480.15|476.05|11
1635275870000|2021-10-26 19:17:50|480.18|476.08|480.16|476.06|480.18|476.08|480.16|476.06|12
1635275880000|2021-10-26 19:18:00|480.19|476.09|480.2|476.1|480.2|476.1|480.18|476.08|4
1635275890000|2021-10-26 19:18:10|480.21|476.11|480.2|476.1|480.21|476.11|480.19|476.09|4
1635275900000|2021-10-26 19:18:20|480.19|476.09|480.19|476.09|480.19|476.09|480.17|476.07|3
1635275910000|2021-10-26 19:18:30|480.18|476.08|480.16|476.06|480.19|476.09|480.15|476.05|8
1635275920000|2021-10-26 19:18:40|480.15|476.05|480.15|476.05|480.15|476.05|480.15|476.05|1
1635275930000|2021-10-26 19:18:50|480.16|476.06|480.24|476.14|480.25|476.15|480.16|476.06|6
1635275940000|2021-10-26 19:19:00|480.25|476.15|480.27|476.17|480.27|476.17|480.24|476.14|5
1635275950000|2021-10-26 19:19:10|480.24|476.14|480.26|476.16|480.26|476.16|480.24|476.14|2
1635275960000|2021-10-26 19:19:20|480.27|476.17|480.44|476.34|480.45|476.35|480.27|476.17|15
1635275970000|2021-10-26 19:19:30|480.45|476.35|480.51|476.41|480.52|476.42|480.45|476.35|18
1635275980000|2021-10-26 19:19:40|480.52|476.42|480.78|476.68|480.78|476.68|480.51|476.41|19
1635275990000|2021-10-26 19:19:50|480.8|476.7|480.77|476.67|480.82|476.72|480.74|476.64|12
1635276000000|2021-10-26 19:20:00|480.76|476.66|480.79|476.69|480.82|476.72|480.76|476.66|9
1635276010000|2021-10-26 19:20:10|480.75|476.65|480.76|476.66|480.76|476.66|480.75|476.65|2
1635276020000|2021-10-26 19:20:20|480.77|476.67|480.68|476.58|480.77|476.67|480.68|476.58|13
1635276030000|2021-10-26 19:20:30|480.66|476.56|480.66|476.56|480.67|476.57|480.65|476.55|5
1635276040000|2021-10-26 19:20:40|480.63|476.53|480.69|476.59|480.69|476.59|480.59|476.49|11
1635276050000|2021-10-26 19:20:50|480.7|476.6|480.65|476.55|480.71|476.61|480.65|476.55|9
1635276060000|2021-10-26 19:21:00|480.63|476.53|480.51|476.41|480.63|476.53|480.51|476.41|11
1635276070000|2021-10-26 19:21:10|480.5|476.4|480.52|476.42|480.55|476.45|480.5|476.4|10
1635276080000|2021-10-26 19:21:20|480.53|476.43|480.55|476.45|480.56|476.46|480.52|476.42|8
1635276090000|2021-10-26 19:21:30|480.54|476.44|480.58|476.48|480.59|476.49|480.54|476.44|5
1635276100000|2021-10-26 19:21:40|480.56|476.46|480.72|476.62|480.78|476.68|480.56|476.46|13
1635276110000|2021-10-26 19:21:50|480.74|476.64|480.72|476.62|480.74|476.64|480.61|476.51|16
1635276120000|2021-10-26 19:22:00|480.75|476.65|480.75|476.65|480.76|476.66|480.75|476.65|7
1635276130000|2021-10-26 19:22:10|480.73|476.63|480.77|476.67|480.82|476.72|480.73|476.63|18
1635276140000|2021-10-26 19:22:20|480.76|476.66|480.8|476.7|480.83|476.73|480.72|476.62|10
1635276150000|2021-10-26 19:22:30|480.81|476.71|480.9|476.8|480.9|476.8|480.81|476.71|9
1635276160000|2021-10-26 19:22:40|481.03|476.93|480.97|476.87|481.03|476.93|480.97|476.87|6
1635276170000|2021-10-26 19:22:50|480.99|476.89|480.99|476.89|481|476.9|480.95|476.85|10
1635276180000|2021-10-26 19:23:00|480.98|476.88|481.08|476.98|481.08|476.98|480.98|476.88|8
1635276190000|2021-10-26 19:23:10|481.07|476.97|481.12|477.02|481.12|477.02|481.07|476.97|14
1635276200000|2021-10-26 19:23:20|481.13|477.03|481.12|477.02|481.13|477.03|481.11|477.01|5
1635276210000|2021-10-26 19:23:30|481.11|477.01|481.07|476.97|481.11|477.01|481.06|476.96|10
1635276220000|2021-10-26 19:23:40|481.06|476.96|481.03|476.93|481.07|476.97|481.02|476.92|10
1635276230000|2021-10-26 19:23:50|481.04|476.94|481.04|476.94|481.04|476.94|481.03|476.93|3
1635276240000|2021-10-26 19:24:00|481.03|476.93|481.02|476.92|481.03|476.93|481.02|476.92|4
1635276250000|2021-10-26 19:24:10|481.03|476.93|481.11|477.01|481.11|477.01|481.03|476.93|13
1635276270000|2021-10-26 19:24:30|481.1|477|481.09|476.99|481.11|477.01|481.09|476.99|6
1635276280000|2021-10-26 19:24:40|481.08|476.98|481.08|476.98|481.1|477|481.07|476.97|6
1635276290000|2021-10-26 19:24:50|481.07|476.97|481.14|477.04|481.14|477.04|481.07|476.97|6
1635276300000|2021-10-26 19:25:00|481.2|477.1|481.2|477.1|481.2|477.1|481.2|477.1|1
1635276310000|2021-10-26 19:25:10|481.18|477.08|481.2|477.1|481.21|477.11|481.16|477.06|5
1635276320000|2021-10-26 19:25:20|481.19|477.09|481.17|477.07|481.22|477.12|481.17|477.07|12
1635276330000|2021-10-26 19:25:30|481.19|477.09|481.19|477.09|481.19|477.09|481.18|477.08|3
1635276340000|2021-10-26 19:25:40|481.18|477.08|481.18|477.08|481.19|477.09|481.18|477.08|3
1635276350000|2021-10-26 19:25:50|481.2|477.1|481.31|477.21|481.33|477.23|481.17|477.07|11
1635276360000|2021-10-26 19:26:00|481.3|477.2|481.26|477.16|481.3|477.2|481.23|477.13|11
1635276370000|2021-10-26 19:26:10|481.27|477.17|481.29|477.19|481.32|477.22|481.27|477.17|3
1635276380000|2021-10-26 19:26:20|481.28|477.18|481.33|477.23|481.34|477.24|481.28|477.18|4
1635276390000|2021-10-26 19:26:30|481.34|477.24|481.33|477.23|481.34|477.24|481.29|477.19|5
1635276400000|2021-10-26 19:26:40|481.34|477.24|481.47|477.37|481.47|477.37|481.31|477.21|12
1635276410000|2021-10-26 19:26:50|481.44|477.34|481.48|477.38|481.52|477.42|481.44|477.34|13
1635276420000|2021-10-26 19:27:00|481.5|477.4|481.58|477.48|481.59|477.49|481.49|477.39|12
1635276430000|2021-10-26 19:27:10|481.61|477.51|481.61|477.51|481.61|477.51|481.61|477.51|1
1635276440000|2021-10-26 19:27:20|481.66|477.56|481.65|477.55|481.66|477.56|481.65|477.55|4
1635276450000|2021-10-26 19:27:30|481.66|477.56|481.71|477.61|481.77|477.67|481.66|477.56|15
1635276460000|2021-10-26 19:27:40|481.69|477.59|481.72|477.62|481.74|477.64|481.69|477.59|6
1635276470000|2021-10-26 19:27:50|481.71|477.61|481.62|477.52|481.71|477.61|481.62|477.52|16
1635276480000|2021-10-26 19:28:00|481.67|477.57|481.74|477.64|481.75|477.65|481.67|477.57|10
1635276490000|2021-10-26 19:28:10|481.75|477.65|481.74|477.64|481.75|477.65|481.74|477.64|10
1635276500000|2021-10-26 19:28:20|481.75|477.65|481.76|477.66|481.77|477.67|481.74|477.64|7
1635276510000|2021-10-26 19:28:30|481.74|477.64|481.71|477.61|481.75|477.65|481.7|477.6|7
1635276520000|2021-10-26 19:28:40|481.7|477.6|481.67|477.57|481.7|477.6|481.66|477.56|9
1635276530000|2021-10-26 19:28:50|481.69|477.59|481.81|477.71|481.81|477.71|481.69|477.59|16
1635276540000|2021-10-26 19:29:00|481.76|477.66|481.79|477.69|481.81|477.71|481.73|477.63|11
1635276550000|2021-10-26 19:29:10|481.8|477.7|481.84|477.74|481.84|477.74|481.8|477.7|15
1635276560000|2021-10-26 19:29:20|481.83|477.73|481.82|477.72|481.84|477.74|481.79|477.69|14
1635276570000|2021-10-26 19:29:30|481.81|477.71|481.77|477.67|481.82|477.72|481.77|477.67|10
1635276580000|2021-10-26 19:29:40|481.78|477.68|481.77|477.67|481.82|477.72|481.77|477.67|7
1635276590000|2021-10-26 19:29:50|481.76|477.66|481.85|477.75|481.87|477.77|481.75|477.65|8
1635276600000|2021-10-26 19:30:00|481.82|477.72|481.8|477.7|481.85|477.75|481.8|477.7|5
1635276610000|2021-10-26 19:30:10|481.79|477.69|481.52|477.42|481.8|477.7|481.46|477.36|25
1635276620000|2021-10-26 19:30:20|481.51|477.41|481.83|477.73|481.84|477.74|481.51|477.41|24
1635276630000|2021-10-26 19:30:30|481.84|477.74|481.79|477.69|481.85|477.75|481.78|477.68|14
1635276640000|2021-10-26 19:30:40|481.78|477.68|481.82|477.72|481.83|477.73|481.75|477.65|9
1635276650000|2021-10-26 19:30:50|481.81|477.71|481.78|477.68|481.83|477.73|481.76|477.66|11
1635276660000|2021-10-26 19:31:00|481.77|477.67|481.77|477.67|481.77|477.67|481.77|477.67|1
1635276670000|2021-10-26 19:31:10|481.78|477.68|481.78|477.68|481.78|477.68|481.78|477.68|1
1635276680000|2021-10-26 19:31:20|481.79|477.69|481.78|477.68|481.81|477.71|481.78|477.68|7
1635276690000|2021-10-26 19:31:30|481.76|477.66|481.85|477.75|481.89|477.79|481.76|477.66|14
1635276700000|2021-10-26 19:31:40|481.87|477.77|481.89|477.79|481.91|477.81|481.87|477.77|9
1635276710000|2021-10-26 19:31:50|481.9|477.8|481.92|477.82|481.93|477.83|481.9|477.8|9
1635276720000|2021-10-26 19:32:00|481.91|477.81|481.91|477.81|481.92|477.82|481.91|477.81|5
1635276730000|2021-10-26 19:32:10|481.92|477.82|481.92|477.82|481.92|477.82|481.92|477.82|1
1635276740000|2021-10-26 19:32:20|481.93|477.83|481.89|477.79|481.94|477.84|481.89|477.79|6
1635276750000|2021-10-26 19:32:30|481.91|477.81|481.91|477.81|481.92|477.82|481.91|477.81|3
1635276760000|2021-10-26 19:32:40|481.89|477.79|481.92|477.82|481.92|477.82|481.86|477.76|8
1635276770000|2021-10-26 19:32:50|481.88|477.78|481.88|477.78|481.9|477.8|481.85|477.75|13
1635276780000|2021-10-26 19:33:00|481.9|477.8|481.85|477.75|481.9|477.8|481.85|477.75|7
1635276790000|2021-10-26 19:33:10|481.86|477.76|481.85|477.75|481.87|477.77|481.85|477.75|7
1635276800000|2021-10-26 19:33:20|481.83|477.73|481.87|477.77|481.88|477.78|481.81|477.71|11
1635276810000|2021-10-26 19:33:30|481.84|477.74|481.81|477.71|481.86|477.76|481.79|477.69|13
1635276820000|2021-10-26 19:33:40|481.8|477.7|481.81|477.71|481.83|477.73|481.8|477.7|9
1635276830000|2021-10-26 19:33:50|481.82|477.72|481.77|477.67|481.83|477.73|481.76|477.66|13
1635276840000|2021-10-26 19:34:00|481.76|477.66|481.8|477.7|481.8|477.7|481.74|477.64|8
1635276850000|2021-10-26 19:34:10|481.79|477.69|481.77|477.67|481.92|477.82|481.77|477.67|24
1635276860000|2021-10-26 19:34:20|481.73|477.63|481.57|477.47|481.73|477.63|481.57|477.47|20
1635276870000|2021-10-26 19:34:30|481.58|477.48|481.82|477.72|481.82|477.72|481.56|477.46|18
1635276880000|2021-10-26 19:34:40|481.81|477.71|481.81|477.71|481.84|477.74|481.8|477.7|13
1635276890000|2021-10-26 19:34:50|481.8|477.7|481.87|477.77|481.88|477.78|481.8|477.7|15
1635276900000|2021-10-26 19:35:00|481.86|477.76|481.8|477.7|481.87|477.77|481.8|477.7|11
1635276910000|2021-10-26 19:35:10|481.81|477.71|481.86|477.76|481.86|477.76|481.8|477.7|10
1635276920000|2021-10-26 19:35:20|481.85|477.75|481.82|477.72|481.93|477.83|481.82|477.72|10
1635276930000|2021-10-26 19:35:30|481.83|477.73|481.9|477.8|481.91|477.81|481.83|477.73|10
1635276940000|2021-10-26 19:35:40|481.89|477.79|481.9|477.8|481.91|477.81|481.83|477.73|8
1635276950000|2021-10-26 19:35:50|481.89|477.79|481.84|477.74|481.92|477.82|481.84|477.74|15
1635276960000|2021-10-26 19:36:00|481.83|477.73|481.78|477.68|481.87|477.77|481.76|477.66|19
1635276970000|2021-10-26 19:36:10|481.8|477.7|481.83|477.73|481.85|477.75|481.78|477.68|11
1635276980000|2021-10-26 19:36:20|481.84|477.74|481.85|477.75|481.86|477.76|481.84|477.74|8
1635276990000|2021-10-26 19:36:30|481.84|477.74|481.83|477.73|481.84|477.74|481.83|477.73|2
1635277000000|2021-10-26 19:36:40|481.85|477.75|481.83|477.73|481.86|477.76|481.83|477.73|4
1635277010000|2021-10-26 19:36:50|481.84|477.74|481.9|477.8|482.09|477.99|481.81|477.71|22
1635277020000|2021-10-26 19:37:00|481.92|477.82|481.98|477.88|482|477.9|481.92|477.82|10
1635277030000|2021-10-26 19:37:10|481.99|477.89|481.96|477.86|481.99|477.89|481.95|477.85|9
1635277040000|2021-10-26 19:37:20|481.97|477.87|481.95|477.85|481.98|477.88|481.95|477.85|4
1635277050000|2021-10-26 19:37:30|481.93|477.83|481.93|477.83|481.95|477.85|481.88|477.78|6
1635277060000|2021-10-26 19:37:40|481.95|477.85|481.98|477.88|481.98|477.88|481.88|477.78|9
1635277070000|2021-10-26 19:37:50|481.99|477.89|481.97|477.87|481.99|477.89|481.9|477.8|12
1635277080000|2021-10-26 19:38:00|481.96|477.86|481.85|477.75|481.96|477.86|481.85|477.75|8
1635277090000|2021-10-26 19:38:10|481.88|477.78|481.8|477.7|481.89|477.79|481.79|477.69|11
1635277100000|2021-10-26 19:38:20|481.81|477.71|481.81|477.71|481.85|477.75|481.78|477.68|17
1635277110000|2021-10-26 19:38:30|481.79|477.69|481.81|477.71|481.81|477.71|481.78|477.68|13
1635277120000|2021-10-26 19:38:40|481.79|477.69|481.84|477.74|481.84|477.74|481.78|477.68|9
1635277130000|2021-10-26 19:38:50|481.85|477.75|481.81|477.71|481.85|477.75|481.8|477.7|9
1635277140000|2021-10-26 19:39:00|481.82|477.72|481.79|477.69|481.82|477.72|481.79|477.69|5
1635277150000|2021-10-26 19:39:10|481.8|477.7|481.82|477.72|481.84|477.74|481.8|477.7|4
1635277160000|2021-10-26 19:39:20|481.81|477.71|481.7|477.6|481.85|477.75|481.69|477.59|13
1635277170000|2021-10-26 19:39:30|481.68|477.58|481.6|477.5|481.7|477.6|481.6|477.5|7
1635277180000|2021-10-26 19:39:40|481.58|477.48|481.57|477.47|481.6|477.5|481.55|477.45|8
1635277190000|2021-10-26 19:39:50|481.48|477.38|481.36|477.26|481.48|477.38|481.36|477.26|14
1635277200000|2021-10-26 19:40:00|481.37|477.27|481.36|477.26|481.39|477.29|481.36|477.26|4
1635277210000|2021-10-26 19:40:10|481.37|477.27|481.38|477.28|481.39|477.29|481.37|477.27|6
1635277220000|2021-10-26 19:40:20|481.37|477.27|481.37|477.27|481.38|477.28|481.37|477.27|3
1635277230000|2021-10-26 19:40:30|481.36|477.26|481.38|477.28|481.39|477.29|481.35|477.25|13
1635277240000|2021-10-26 19:40:40|481.36|477.26|481.37|477.27|481.39|477.29|481.36|477.26|9
1635277250000|2021-10-26 19:40:50|481.39|477.29|481.39|477.29|481.4|477.3|481.36|477.26|12
1635277260000|2021-10-26 19:41:00|481.37|477.27|481.62|477.52|481.62|477.52|481.37|477.27|18
1635277270000|2021-10-26 19:41:10|481.61|477.51|481.67|477.57|481.68|477.58|481.61|477.51|6
1635277280000|2021-10-26 19:41:20|481.68|477.58|481.57|477.47|481.69|477.59|481.49|477.39|15
1635277290000|2021-10-26 19:41:30|481.58|477.48|481.49|477.39|481.58|477.48|481.49|477.39|6
1635277300000|2021-10-26 19:41:40|481.5|477.4|481.39|477.29|481.5|477.4|481.39|477.29|14
1635277310000|2021-10-26 19:41:50|481.41|477.31|481.42|477.32|481.42|477.32|481.4|477.3|6
1635277320000|2021-10-26 19:42:00|481.41|477.31|481.42|477.32|481.42|477.32|481.41|477.31|4
1635277330000|2021-10-26 19:42:10|481.4|477.3|481.48|477.38|481.48|477.38|481.4|477.3|3
1635277340000|2021-10-26 19:42:20|481.47|477.37|481.48|477.38|481.49|477.39|481.47|477.37|5
1635277350000|2021-10-26 19:42:30|481.49|477.39|481.39|477.29|481.49|477.39|481.38|477.28|13
1635277360000|2021-10-26 19:42:40|481.4|477.3|481.39|477.29|481.41|477.31|481.37|477.27|11
1635277370000|2021-10-26 19:42:50|481.41|477.31|481.52|477.42|481.52|477.42|481.39|477.29|17
1635277380000|2021-10-26 19:43:00|481.55|477.45|481.52|477.42|481.55|477.45|481.52|477.42|9
1635277390000|2021-10-26 19:43:10|481.53|477.43|481.48|477.38|481.53|477.43|481.46|477.36|8
1635277400000|2021-10-26 19:43:20|481.47|477.37|481.56|477.46|481.56|477.46|481.47|477.37|7
1635277410000|2021-10-26 19:43:30|481.54|477.44|481.54|477.44|481.55|477.45|481.54|477.44|3
1635277420000|2021-10-26 19:43:40|481.55|477.45|481.54|477.44|481.55|477.45|481.52|477.42|5
1635277430000|2021-10-26 19:43:50|481.55|477.45|481.56|477.46|481.57|477.47|481.53|477.43|9
1635277440000|2021-10-26 19:44:00|481.6|477.5|481.59|477.49|481.63|477.53|481.53|477.43|11
1635277450000|2021-10-26 19:44:10|481.61|477.51|481.6|477.5|481.63|477.53|481.6|477.5|8
1635277460000|2021-10-26 19:44:20|481.61|477.51|481.62|477.52|481.62|477.52|481.61|477.51|4
1635277470000|2021-10-26 19:44:30|481.61|477.51|481.61|477.51|481.65|477.55|481.6|477.5|8
1635277480000|2021-10-26 19:44:40|481.64|477.54|481.63|477.53|481.65|477.55|481.61|477.51|7
1635277490000|2021-10-26 19:44:50|481.62|477.52|481.64|477.54|481.65|477.55|481.62|477.52|11
1635277500000|2021-10-26 19:45:00|481.63|477.53|481.61|477.51|481.65|477.55|481.59|477.49|11
1635277510000|2021-10-26 19:45:10|481.6|477.5|481.64|477.54|481.67|477.57|481.6|477.5|10
1635277520000|2021-10-26 19:45:20|481.59|477.49|481.53|477.43|481.64|477.54|481.53|477.43|9
1635277530000|2021-10-26 19:45:30|481.5|477.4|481.49|477.39|481.58|477.48|481.48|477.38|15
1635277540000|2021-10-26 19:45:40|481.5|477.4|481.52|477.42|481.54|477.44|481.49|477.39|9
1635277550000|2021-10-26 19:45:50|481.51|477.41|481.51|477.41|481.52|477.42|481.51|477.41|3
1635277560000|2021-10-26 19:46:00|481.52|477.42|481.52|477.42|481.53|477.43|481.49|477.39|8
1635277570000|2021-10-26 19:46:10|481.53|477.43|481.5|477.4|481.55|477.45|481.5|477.4|5
1635277580000|2021-10-26 19:46:20|481.51|477.41|481.56|477.46|481.56|477.46|481.51|477.41|12
1635277590000|2021-10-26 19:46:30|481.54|477.44|481.56|477.46|481.56|477.46|481.52|477.42|6
1635277600000|2021-10-26 19:46:40|481.57|477.47|481.59|477.49|481.6|477.5|481.55|477.45|9
1635277610000|2021-10-26 19:46:50|481.7|477.6|481.7|477.6|481.7|477.6|481.66|477.56|4
1635277620000|2021-10-26 19:47:00|481.69|477.59|481.66|477.56|481.7|477.6|481.59|477.49|14
1635277630000|2021-10-26 19:47:10|481.65|477.55|481.61|477.51|481.68|477.58|481.59|477.49|12
1635277640000|2021-10-26 19:47:20|481.62|477.52|481.69|477.59|481.69|477.59|481.62|477.52|4
1635277650000|2021-10-26 19:47:30|481.67|477.57|481.6|477.5|481.67|477.57|481.6|477.5|3
1635277660000|2021-10-26 19:47:40|481.58|477.48|481.58|477.48|481.58|477.48|481.58|477.48|1
1635277670000|2021-10-26 19:47:50|481.6|477.5|481.59|477.49|481.7|477.6|481.59|477.49|9
1635277680000|2021-10-26 19:48:00|481.7|477.6|481.7|477.6|481.7|477.6|481.59|477.49|14
1635277690000|2021-10-26 19:48:10|481.66|477.56|481.7|477.6|481.7|477.6|481.66|477.56|3
1635277700000|2021-10-26 19:48:20|481.69|477.59|481.69|477.59|481.7|477.6|481.69|477.59|7
1635277720000|2021-10-26 19:48:40|481.68|477.58|481.71|477.61|481.71|477.61|481.68|477.58|2
1635277740000|2021-10-26 19:49:00|481.7|477.6|481.7|477.6|481.7|477.6|481.7|477.6|1
1635277750000|2021-10-26 19:49:10|481.71|477.61|481.69|477.59|481.71|477.61|481.59|477.49|13
1635277760000|2021-10-26 19:49:20|481.59|477.49|481.59|477.49|481.69|477.59|481.58|477.48|8
1635277770000|2021-10-26 19:49:30|481.61|477.51|481.37|477.27|481.61|477.51|481.35|477.25|18
1635277780000|2021-10-26 19:49:40|481.35|477.25|481.39|477.29|481.4|477.3|481.34|477.24|12
1635277790000|2021-10-26 19:49:50|481.41|477.31|481.38|477.28|481.41|477.31|481.38|477.28|10
1635277800000|2021-10-26 19:50:00|481.39|477.29|481.33|477.23|481.4|477.3|481.33|477.23|5
1635277810000|2021-10-26 19:50:10|481.35|477.25|481.26|477.16|481.35|477.25|481.26|477.16|15
1635277820000|2021-10-26 19:50:20|481.25|477.15|481.24|477.14|481.28|477.18|481.23|477.13|11
1635277830000|2021-10-26 19:50:30|481.23|477.13|481.14|477.04|481.24|477.14|481.14|477.04|12
1635277840000|2021-10-26 19:50:40|481.2|477.1|481.12|477.02|481.21|477.11|481.12|477.02|9
1635277850000|2021-10-26 19:50:50|481.13|477.03|481.03|476.93|481.13|477.03|481.02|476.92|12
1635277860000|2021-10-26 19:51:00|481.05|476.95|481.02|476.92|481.05|476.95|481.02|476.92|4
1635277870000|2021-10-26 19:51:10|481.03|476.93|481.04|476.94|481.04|476.94|481.02|476.92|4
1635277880000|2021-10-26 19:51:20|481.03|476.93|481.08|476.98|481.09|476.99|481.03|476.93|7
1635277890000|2021-10-26 19:51:30|481.09|476.99|481.09|476.99|481.09|476.99|481.08|476.98|3
1635277900000|2021-10-26 19:51:40|481.08|476.98|481.1|477|481.12|477.02|481.08|476.98|7
1635277910000|2021-10-26 19:51:50|481.11|477.01|481.1|477|481.11|477.01|481.09|476.99|8
1635277920000|2021-10-26 19:52:00|481.09|476.99|481.1|477|481.1|477|481.08|476.98|10
1635277930000|2021-10-26 19:52:10|481.11|477.01|481.15|477.05|481.15|477.05|481.09|476.99|10
1635277940000|2021-10-26 19:52:20|481.16|477.06|481.18|477.08|481.2|477.1|481.15|477.05|12
1635277950000|2021-10-26 19:52:30|481.15|477.05|481.09|476.99|481.15|477.05|481.05|476.95|18
1635277960000|2021-10-26 19:52:40|481.13|477.03|481.11|477.01|481.13|477.03|481.11|477.01|5
1635277970000|2021-10-26 19:52:50|481.1|477|481.05|476.95|481.1|477|481.03|476.93|8
1635277980000|2021-10-26 19:53:00|481.04|476.94|480.99|476.89|481.06|476.96|480.99|476.89|14
1635277990000|2021-10-26 19:53:10|481|476.9|481.01|476.91|481.02|476.92|481|476.9|10
1635278000000|2021-10-26 19:53:20|481.03|476.93|481.07|476.97|481.07|476.97|481.03|476.93|4
1635278010000|2021-10-26 19:53:30|481.06|476.96|481.03|476.93|481.06|476.96|481.03|476.93|3
1635278020000|2021-10-26 19:53:40|481.02|476.92|480.98|476.88|481.02|476.92|480.98|476.88|7
1635278030000|2021-10-26 19:53:50|480.96|476.86|480.92|476.82|480.96|476.86|480.92|476.82|8
1635278040000|2021-10-26 19:54:00|480.91|476.81|481|476.9|481|476.9|480.91|476.81|8
1635278050000|2021-10-26 19:54:10|481.01|476.91|481.06|476.96|481.07|476.97|481.01|476.91|12
1635278060000|2021-10-26 19:54:20|481.08|476.98|481.1|477|481.1|477|481.07|476.97|5
1635278070000|2021-10-26 19:54:30|481.09|476.99|481|476.9|481.11|477.01|480.99|476.89|11
1635278080000|2021-10-26 19:54:40|480.99|476.89|480.88|476.78|481|476.9|480.88|476.78|8
1635278090000|2021-10-26 19:54:50|480.87|476.77|480.85|476.75|480.87|476.77|480.74|476.64|25
1635278100000|2021-10-26 19:55:00|480.84|476.74|480.81|476.71|480.84|476.74|480.8|476.7|9
1635278110000|2021-10-26 19:55:10|480.82|476.72|480.84|476.74|480.85|476.75|480.82|476.72|10
1635278120000|2021-10-26 19:55:20|480.86|476.76|480.85|476.75|480.86|476.76|480.84|476.74|5
1635278130000|2021-10-26 19:55:30|480.84|476.74|480.85|476.75|480.86|476.76|480.84|476.74|3
1635278140000|2021-10-26 19:55:40|480.86|476.76|480.84|476.74|480.86|476.76|480.84|476.74|6
1635278150000|2021-10-26 19:55:50|480.85|476.75|480.84|476.74|480.85|476.75|480.84|476.74|4
1635278160000|2021-10-26 19:56:00|480.82|476.72|480.8|476.7|480.84|476.74|480.75|476.65|12
1635278170000|2021-10-26 19:56:10|480.79|476.69|480.72|476.62|480.84|476.74|480.72|476.62|11
1635278180000|2021-10-26 19:56:20|480.7|476.6|480.66|476.56|480.73|476.63|480.64|476.54|10
1635278190000|2021-10-26 19:56:30|480.65|476.55|480.6|476.5|480.65|476.55|480.6|476.5|17
1635278200000|2021-10-26 19:56:40|480.61|476.51|480.61|476.51|480.61|476.51|480.59|476.49|5
1635278210000|2021-10-26 19:56:50|480.6|476.5|480.63|476.53|480.63|476.53|480.54|476.44|14
1635278220000|2021-10-26 19:57:00|480.62|476.52|480.63|476.53|480.64|476.54|480.61|476.51|10
1635278230000|2021-10-26 19:57:10|480.62|476.52|480.6|476.5|480.62|476.52|480.59|476.49|7
1635278240000|2021-10-26 19:57:20|480.58|476.48|480.58|476.48|480.59|476.49|480.56|476.46|4
1635278250000|2021-10-26 19:57:30|480.59|476.49|480.5|476.4|480.59|476.49|480.49|476.39|9
1635278260000|2021-10-26 19:57:40|480.49|476.39|480.43|476.33|480.49|476.39|480.43|476.33|4
1635278270000|2021-10-26 19:57:50|480.41|476.31|480.42|476.32|480.42|476.32|480.41|476.31|2
1635278280000|2021-10-26 19:58:00|480.41|476.31|480.36|476.26|480.41|476.31|480.36|476.26|5
1635278290000|2021-10-26 19:58:10|480.35|476.25|480.26|476.16|480.36|476.26|480.25|476.15|13
1635278300000|2021-10-26 19:58:20|480.25|476.15|480.24|476.14|480.25|476.15|480.23|476.13|7
1635278310000|2021-10-26 19:58:30|480.25|476.15|480.24|476.14|480.25|476.15|480.21|476.11|11
1635278320000|2021-10-26 19:58:40|480.25|476.15|480.25|476.15|480.25|476.15|480.23|476.13|6
1635278330000|2021-10-26 19:58:50|480.2|476.1|480.24|476.14|480.24|476.14|480.2|476.1|3
1635278340000|2021-10-26 19:59:00|480.23|476.13|480.33|476.23|480.33|476.23|480.23|476.13|11
1635278350000|2021-10-26 19:59:10|480.32|476.22|480.52|476.42|480.53|476.43|480.32|476.22|18
1635278360000|2021-10-26 19:59:20|480.55|476.45|480.49|476.39|480.58|476.48|480.49|476.39|13
1635278370000|2021-10-26 19:59:30|480.47|476.37|480.57|476.47|480.57|476.47|480.47|476.37|7
1635278380000|2021-10-26 19:59:40|480.58|476.48|480.81|476.71|480.82|476.72|480.58|476.48|18
1635278390000|2021-10-26 19:59:50|480.82|476.72|480.73|476.63|480.82|476.72|480.73|476.63|7
1635278400000|2021-10-26 20:00:00|480.74|476.64|480.75|476.65|480.81|476.71|480.74|476.64|9
1635278410000|2021-10-26 20:00:10|480.74|476.64|480.49|476.39|480.74|476.64|480.49|476.39|12
1635278420000|2021-10-26 20:00:20|480.5|476.4|480.43|476.33|480.5|476.4|480.4|476.3|10
1635278430000|2021-10-26 20:00:30|480.4|476.3|480.41|476.31|480.42|476.32|480.39|476.29|4
1635278440000|2021-10-26 20:00:40|480.42|476.32|480.7|476.6|480.75|476.65|480.42|476.32|24
1635278450000|2021-10-26 20:00:50|480.68|476.58|480.7|476.6|480.71|476.61|480.66|476.56|11
1635278460000|2021-10-26 20:01:00|480.71|476.61|480.74|476.64|480.77|476.67|480.7|476.6|8
1635278470000|2021-10-26 20:01:10|480.68|476.58|480.74|476.64|480.74|476.64|480.67|476.57|14
1635278480000|2021-10-26 20:01:20|480.73|476.63|480.75|476.65|480.76|476.66|480.73|476.63|5
1635278490000|2021-10-26 20:01:30|480.74|476.64|480.73|476.63|480.75|476.65|480.73|476.63|5
1635278500000|2021-10-26 20:01:40|480.75|476.65|480.73|476.63|480.75|476.65|480.73|476.63|3
1635278510000|2021-10-26 20:01:50|480.74|476.64|480.74|476.64|480.76|476.66|480.73|476.63|5
1635278530000|2021-10-26 20:02:10|480.73|476.63|480.74|476.64|480.75|476.65|480.73|476.63|5
1635278540000|2021-10-26 20:02:20|480.73|476.63|480.57|476.47|480.74|476.64|480.57|476.47|8
1635278550000|2021-10-26 20:02:30|480.56|476.46|480.5|476.4|480.56|476.46|480.46|476.36|9
1635278560000|2021-10-26 20:02:40|480.42|476.32|480.32|476.22|480.5|476.4|480.23|476.13|26
1635278570000|2021-10-26 20:02:50|480.33|476.23|480.32|476.22|480.36|476.26|480.31|476.21|19
1635278580000|2021-10-26 20:03:00|480.33|476.23|480.52|476.42|480.53|476.43|480.33|476.23|15
1635278590000|2021-10-26 20:03:10|480.53|476.43|480.5|476.4|480.53|476.43|480.5|476.4|5
1635278600000|2021-10-26 20:03:20|480.55|476.45|480.63|476.53|480.63|476.53|480.55|476.45|8
1635278610000|2021-10-26 20:03:30|480.62|476.52|480.9|476.8|480.9|476.8|480.62|476.52|17
1635278620000|2021-10-26 20:03:40|480.89|476.79|480.91|476.81|480.98|476.88|480.89|476.79|23
1635278630000|2021-10-26 20:03:50|480.97|476.87|480.92|476.82|480.97|476.87|480.9|476.8|6
1635278640000|2021-10-26 20:04:00|480.93|476.83|480.8|476.7|480.93|476.83|480.8|476.7|14
1635278650000|2021-10-26 20:04:10|480.79|476.69|480.75|476.65|480.79|476.69|480.74|476.64|15
1635278660000|2021-10-26 20:04:20|480.77|476.67|480.83|476.73|480.84|476.74|480.76|476.66|6
1635278670000|2021-10-26 20:04:30|480.84|476.74|480.8|476.7|480.85|476.75|480.74|476.64|16
1635278680000|2021-10-26 20:04:40|480.79|476.69|480.75|476.65|480.79|476.69|480.71|476.61|14
1635278690000|2021-10-26 20:04:50|480.76|476.66|480.83|476.73|480.84|476.74|480.75|476.65|9
1635278700000|2021-10-26 20:05:00|480.84|476.74|480.87|476.77|480.89|476.79|480.84|476.74|9
1635278710000|2021-10-26 20:05:10|480.88|476.78|480.99|476.89|480.99|476.89|480.88|476.78|13
1635278720000|2021-10-26 20:05:20|480.98|476.88|481.02|476.92|481.04|476.94|480.98|476.88|8
1635278730000|2021-10-26 20:05:30|481.03|476.93|481.03|476.93|481.03|476.93|481.01|476.91|5
1635278740000|2021-10-26 20:05:40|481.02|476.92|481.01|476.91|481.02|476.92|481|476.9|4
1635278750000|2021-10-26 20:05:50|481.02|476.92|481.04|476.94|481.04|476.94|481|476.9|11
1635278760000|2021-10-26 20:06:00|481.06|476.96|481.06|476.96|481.06|476.96|481.04|476.94|4
1635278770000|2021-10-26 20:06:10|481.05|476.95|481.06|476.96|481.07|476.97|481|476.9|12
1635278780000|2021-10-26 20:06:20|481.07|476.97|481.07|476.97|481.07|476.97|481.06|476.96|5
1635278790000|2021-10-26 20:06:30|481.04|476.94|480.99|476.89|481.06|476.96|480.98|476.88|9
1635278800000|2021-10-26 20:06:40|481|476.9|481|476.9|481|476.9|480.99|476.89|3
1635278810000|2021-10-26 20:06:50|480.99|476.89|481.04|476.94|481.05|476.95|480.99|476.89|8
1635278820000|2021-10-26 20:07:00|481.03|476.93|481.03|476.93|481.03|476.93|481.03|476.93|1
1635278830000|2021-10-26 20:07:10|481.01|476.91|480.74|476.64|481.01|476.91|480.73|476.63|14
1635278840000|2021-10-26 20:07:20|480.73|476.63|480.75|476.65|480.77|476.67|480.73|476.63|14
1635278850000|2021-10-26 20:07:30|480.74|476.64|480.75|476.65|480.75|476.65|480.74|476.64|4
1635278860000|2021-10-26 20:07:40|480.74|476.64|480.76|476.66|480.76|476.66|480.74|476.64|7
1635278870000|2021-10-26 20:07:50|480.75|476.65|480.75|476.65|480.76|476.66|480.75|476.65|3
1635278880000|2021-10-26 20:08:00|480.76|476.66|480.93|476.83|480.93|476.83|480.76|476.66|18
1635278890000|2021-10-26 20:08:10|480.92|476.82|480.9|476.8|480.92|476.82|480.87|476.77|10
1635278900000|2021-10-26 20:08:20|480.91|476.81|480.95|476.85|480.96|476.86|480.89|476.79|8
1635278910000|2021-10-26 20:08:30|480.93|476.83|480.99|476.89|481|476.9|480.89|476.79|20
1635278920000|2021-10-26 20:08:40|480.95|476.85|480.96|476.86|481.02|476.92|480.91|476.81|14
1635278930000|2021-10-26 20:08:50|480.95|476.85|480.96|476.86|480.97|476.87|480.95|476.85|5
1635278940000|2021-10-26 20:09:00|480.94|476.84|480.88|476.78|480.99|476.89|480.88|476.78|10
1635278950000|2021-10-26 20:09:10|480.87|476.77|480.95|476.85|480.97|476.87|480.85|476.75|12
1635278960000|2021-10-26 20:09:20|480.97|476.87|480.95|476.85|480.97|476.87|480.95|476.85|6
1635278970000|2021-10-26 20:09:30|480.96|476.86|480.95|476.85|480.97|476.87|480.94|476.84|11
1635278980000|2021-10-26 20:09:40|480.96|476.86|481.12|477.02|481.14|477.04|480.95|476.85|14
1635278990000|2021-10-26 20:09:50|481.17|477.07|481.33|477.23|481.38|477.28|481.17|477.07|33
1635279000000|2021-10-26 20:10:00|481.29|477.19|481.09|476.99|481.29|477.19|481.07|476.97|23
1635279010000|2021-10-26 20:10:10|481.05|476.95|481.14|477.04|481.14|477.04|481.05|476.95|9
1635279020000|2021-10-26 20:10:20|481.16|477.06|481.13|477.03|481.16|477.06|481.13|477.03|8
1635279030000|2021-10-26 20:10:30|481.08|476.98|480.92|476.82|481.08|476.98|480.92|476.82|13
1635279040000|2021-10-26 20:10:40|480.93|476.83|481.1|477|481.1|477|480.93|476.83|13
1635279050000|2021-10-26 20:10:50|481.09|476.99|480.98|476.88|481.09|476.99|480.97|476.87|11
1635279060000|2021-10-26 20:11:00|481.07|476.97|481.14|477.04|481.14|477.04|481.07|476.97|7
1635279070000|2021-10-26 20:11:10|481.13|477.03|481.15|477.05|481.17|477.07|481.12|477.02|12
1635279080000|2021-10-26 20:11:20|481.16|477.06|481.33|477.23|481.33|477.23|481.13|477.03|13
1635279090000|2021-10-26 20:11:30|481.34|477.24|481.34|477.24|481.34|477.24|481.33|477.23|3
1635279100000|2021-10-26 20:11:40|481.35|477.25|481.4|477.3|481.43|477.33|481.32|477.22|17
1635279110000|2021-10-26 20:11:50|481.41|477.31|481.39|477.29|481.45|477.35|481.39|477.29|7
1635279120000|2021-10-26 20:12:00|481.38|477.28|481.4|477.3|481.4|477.3|481.38|477.28|2
1635279130000|2021-10-26 20:12:10|481.39|477.29|481.38|477.28|481.4|477.3|481.38|477.28|4
1635279140000|2021-10-26 20:12:20|481.39|477.29|481.39|477.29|481.4|477.3|481.36|477.26|7
1635279150000|2021-10-26 20:12:30|481.38|477.28|481.41|477.31|481.41|477.31|481.38|477.28|3
1635279160000|2021-10-26 20:12:40|481.42|477.32|481.53|477.43|481.53|477.43|481.4|477.3|17
1635279170000|2021-10-26 20:12:50|481.54|477.44|481.6|477.5|481.6|477.5|481.54|477.44|4
1635279180000|2021-10-26 20:13:00|481.61|477.51|481.71|477.61|481.74|477.64|481.61|477.51|11
1635279190000|2021-10-26 20:13:10|481.7|477.6|481.7|477.6|481.74|477.64|481.7|477.6|4
1635279200000|2021-10-26 20:13:20|481.85|477.75|481.81|477.71|481.85|477.75|481.81|477.71|2
1635279210000|2021-10-26 20:13:30|481.77|477.67|481.86|477.76|481.88|477.78|481.77|477.67|14
1635279220000|2021-10-26 20:13:40|481.87|477.77|481.87|477.77|481.87|477.77|481.86|477.76|3
1635279230000|2021-10-26 20:13:50|481.88|477.78|481.98|477.88|481.98|477.88|481.88|477.78|8
1635279240000|2021-10-26 20:14:00|481.99|477.89|481.93|477.83|482|477.9|481.93|477.83|10
1635279250000|2021-10-26 20:14:10|481.89|477.79|481.8|477.7|481.89|477.79|481.79|477.69|6
1635279260000|2021-10-26 20:14:20|481.82|477.72|481.85|477.75|481.85|477.75|481.79|477.69|8
1635279270000|2021-10-26 20:14:30|481.84|477.74|481.96|477.86|481.96|477.86|481.84|477.74|9
1635279280000|2021-10-26 20:14:40|481.95|477.85|481.95|477.85|481.95|477.85|481.89|477.79|7
1635279290000|2021-10-26 20:14:50|481.99|477.89|482.05|477.95|482.08|477.98|481.97|477.87|16
1635279300000|2021-10-26 20:15:00|482.04|477.94|482.04|477.94|482.04|477.94|482|477.9|10
1635279310000|2021-10-26 20:15:10|482.07|477.97|482.15|478.05|482.2|478.1|482.03|477.93|8
1635279320000|2021-10-26 20:15:20|482.28|478.18|482.65|478.55|482.65|478.55|482.28|478.18|25
1635279330000|2021-10-26 20:15:30|482.67|478.57|482.52|478.42|482.72|478.62|482.42|478.32|26
1635279340000|2021-10-26 20:15:40|482.5|478.4|482.35|478.25|482.5|478.4|482.33|478.23|20
1635279350000|2021-10-26 20:15:50|482.34|478.24|482.3|478.2|482.35|478.25|482.3|478.2|12
1635279360000|2021-10-26 20:16:00|482.31|478.21|482.31|478.21|482.35|478.25|482.3|478.2|10
1635279370000|2021-10-26 20:16:10|482.26|478.16|482.24|478.14|482.29|478.19|482.22|478.12|12
1635279380000|2021-10-26 20:16:20|482.25|478.15|482.23|478.13|482.26|478.16|482.22|478.12|9
1635279390000|2021-10-26 20:16:30|482.22|478.12|482.32|478.22|482.32|478.22|482.21|478.11|19
1635279400000|2021-10-26 20:16:40|482.29|478.19|482.53|478.43|482.53|478.43|482.28|478.18|26
1635279410000|2021-10-26 20:16:50|482.54|478.44|482.44|478.34|482.54|478.44|482.42|478.32|15
1635279420000|2021-10-26 20:17:00|482.42|478.32|482.42|478.32|482.46|478.36|482.39|478.29|10
1635279430000|2021-10-26 20:17:10|482.43|478.33|482.49|478.39|482.52|478.42|482.42|478.32|14
1635279440000|2021-10-26 20:17:20|482.48|478.38|482.46|478.36|482.48|478.38|482.45|478.35|10
1635279450000|2021-10-26 20:17:30|482.47|478.37|482.46|478.36|482.47|478.37|482.46|478.36|2
1635279460000|2021-10-26 20:17:40|482.45|478.35|482.46|478.36|482.46|478.36|482.43|478.33|7
1635279470000|2021-10-26 20:17:50|482.47|478.37|482.38|478.28|482.47|478.37|482.38|478.28|9
1635279480000|2021-10-26 20:18:00|482.41|478.31|482.51|478.41|482.51|478.41|482.41|478.31|8
1635279490000|2021-10-26 20:18:10|482.5|478.4|482.43|478.33|482.51|478.41|482.43|478.33|15
1635279500000|2021-10-26 20:18:20|482.45|478.35|482.44|478.34|482.49|478.39|482.44|478.34|7
1635279510000|2021-10-26 20:18:30|482.45|478.35|482.45|478.35|482.46|478.36|482.44|478.34|5
1635279520000|2021-10-26 20:18:40|482.48|478.38|482.55|478.45|482.58|478.48|482.48|478.38|12
1635279530000|2021-10-26 20:18:50|482.66|478.56|482.71|478.61|482.74|478.64|482.66|478.56|11
1635279540000|2021-10-26 20:19:00|482.68|478.58|482.63|478.53|482.68|478.58|482.61|478.51|11
1635279550000|2021-10-26 20:19:10|482.61|478.51|482.54|478.44|482.61|478.51|482.52|478.42|12
1635279560000|2021-10-26 20:19:20|482.56|478.46|482.53|478.43|482.57|478.47|482.51|478.41|15
1635279570000|2021-10-26 20:19:30|482.5|478.4|482.29|478.19|482.5|478.4|482.27|478.17|12
1635279580000|2021-10-26 20:19:40|482.27|478.17|482.28|478.18|482.28|478.18|482.27|478.17|2
1635279590000|2021-10-26 20:19:50|482.27|478.17|482.31|478.21|482.31|478.21|482.23|478.13|12
1635279600000|2021-10-26 20:20:00|482.32|478.22|482.5|478.4|482.5|478.4|482.32|478.22|15
1635279610000|2021-10-26 20:20:10|482.51|478.41|482.59|478.49|482.59|478.49|482.51|478.41|7
1635279620000|2021-10-26 20:20:20|482.57|478.47|482.55|478.45|482.61|478.51|482.55|478.45|9
1635279630000|2021-10-26 20:20:30|482.53|478.43|482.54|478.44|482.54|478.44|482.53|478.43|2
1635279640000|2021-10-26 20:20:40|482.55|478.45|482.57|478.47|482.57|478.47|482.54|478.44|3
1635279650000|2021-10-26 20:20:50|482.58|478.48|482.53|478.43|482.62|478.52|482.53|478.43|16
1635279660000|2021-10-26 20:21:00|482.52|478.42|482.52|478.42|482.53|478.43|482.51|478.41|5
1635279670000|2021-10-26 20:21:10|482.51|478.41|482.49|478.39|482.54|478.44|482.49|478.39|12
1635279680000|2021-10-26 20:21:20|482.48|478.38|482.46|478.36|482.5|478.4|482.46|478.36|7
1635279690000|2021-10-26 20:21:30|482.47|478.37|482.43|478.33|482.47|478.37|482.36|478.26|15
1635279700000|2021-10-26 20:21:40|482.45|478.35|482.42|478.32|482.47|478.37|482.4|478.3|12
1635279710000|2021-10-26 20:21:50|482.41|478.31|482.45|478.35|482.49|478.39|482.38|478.28|12
1635279720000|2021-10-26 20:22:00|482.47|478.37|482.62|478.52|482.62|478.52|482.47|478.37|12
1635279730000|2021-10-26 20:22:10|482.6|478.5|482.71|478.61|482.71|478.61|482.59|478.49|12
1635279740000|2021-10-26 20:22:20|482.72|478.62|482.66|478.56|482.75|478.65|482.65|478.55|12
1635279750000|2021-10-26 20:22:30|482.69|478.59|482.66|478.56|482.69|478.59|482.66|478.56|10
1635279760000|2021-10-26 20:22:40|482.67|478.57|482.74|478.64|482.76|478.66|482.66|478.56|16
1635279770000|2021-10-26 20:22:50|482.73|478.63|482.78|478.68|482.79|478.69|482.68|478.58|14
1635279780000|2021-10-26 20:23:00|482.75|478.65|482.77|478.67|482.77|478.67|482.74|478.64|5
1635279790000|2021-10-26 20:23:10|482.76|478.66|482.71|478.61|482.77|478.67|482.68|478.58|14
1635279800000|2021-10-26 20:23:20|482.7|478.6|482.67|478.57|482.71|478.61|482.67|478.57|5
1635279810000|2021-10-26 20:23:30|482.69|478.59|482.76|478.66|482.76|478.66|482.67|478.57|12
1635279830000|2021-10-26 20:23:50|482.77|478.67|482.79|478.69|482.79|478.69|482.77|478.67|3
1635279840000|2021-10-26 20:24:00|482.81|478.71|482.88|478.78|482.88|478.78|482.77|478.67|7
1635279850000|2021-10-26 20:24:10|482.9|478.8|482.9|478.8|482.96|478.86|482.85|478.75|10
1635279860000|2021-10-26 20:24:20|483.07|478.97|483.02|478.92|483.07|478.97|482.88|478.78|6
1635279870000|2021-10-26 20:24:30|483.03|478.93|483.01|478.91|483.08|478.98|483.01|478.91|15
1635279880000|2021-10-26 20:24:40|483.03|478.93|483.02|478.92|483.04|478.94|483.01|478.91|7
1635279890000|2021-10-26 20:24:50|482.97|478.87|482.94|478.84|482.98|478.88|482.93|478.83|12
1635279900000|2021-10-26 20:25:00|482.95|478.85|482.98|478.88|483.02|478.92|482.91|478.81|16
1635279910000|2021-10-26 20:25:10|482.97|478.87|483.15|479.05|483.17|479.07|482.97|478.87|15
1635279920000|2021-10-26 20:25:20|483.16|479.06|483.68|479.58|483.78|479.68|483.09|478.99|27
1635279930000|2021-10-26 20:25:30|483.69|479.59|483.82|479.72|483.85|479.75|483.69|479.59|10
1635279940000|2021-10-26 20:25:40|483.84|479.74|483.71|479.61|483.9|479.8|483.71|479.61|3
1635279950000|2021-10-26 20:25:50|483.78|479.68|483.78|479.68|483.78|479.68|483.75|479.65|3
1635279960000|2021-10-26 20:26:00|483.75|479.65|483.86|479.76|483.88|479.78|483.75|479.65|8
1635279970000|2021-10-26 20:26:10|483.84|479.74|483.87|479.77|483.87|479.77|483.83|479.73|11
1635279980000|2021-10-26 20:26:20|483.86|479.76|483.87|479.77|483.87|479.77|483.85|479.75|12
1635279990000|2021-10-26 20:26:30|483.86|479.76|483.85|479.75|483.86|479.76|483.83|479.73|6
1635280000000|2021-10-26 20:26:40|483.86|479.76|483.86|479.76|483.86|479.76|483.85|479.75|7
1635280010000|2021-10-26 20:26:50|483.87|479.77|483.87|479.77|483.87|479.77|483.87|479.77|1
1635280020000|2021-10-26 20:27:00|483.86|479.76|483.85|479.75|483.86|479.76|483.85|479.75|2
1635280030000|2021-10-26 20:27:10|483.86|479.76|483.85|479.75|483.86|479.76|483.85|479.75|2
1635280040000|2021-10-26 20:27:20|483.88|479.78|483.93|479.83|483.93|479.83|483.88|479.78|4
1635280050000|2021-10-26 20:27:30|483.94|479.84|483.94|479.84|483.94|479.84|483.94|479.84|1
1635280060000|2021-10-26 20:27:40|483.95|479.85|483.95|479.85|483.95|479.85|483.94|479.84|3
1635280070000|2021-10-26 20:27:50|483.96|479.86|484.03|479.93|484.03|479.93|483.95|479.85|7
1635280080000|2021-10-26 20:28:00|483.98|479.88|483.98|479.88|484|479.9|483.96|479.86|13
1635280110000|2021-10-26 20:28:30|483.97|479.87|483.94|479.84|483.98|479.88|483.94|479.84|6
1635280120000|2021-10-26 20:28:40|483.93|479.83|483.93|479.83|483.93|479.83|483.93|479.83|1
1635280130000|2021-10-26 20:28:50|483.95|479.85|483.93|479.83|483.96|479.86|483.87|479.77|14
1635280140000|2021-10-26 20:29:00|483.92|479.82|483.91|479.81|483.95|479.85|483.9|479.8|13
1635280150000|2021-10-26 20:29:10|483.89|479.79|484.03|479.93|484.03|479.93|483.89|479.79|12
1635280160000|2021-10-26 20:29:20|484.08|479.98|484.08|479.98|484.08|479.98|484.08|479.98|1
1635280170000|2021-10-26 20:29:30|484.1|480|484.1|480|484.1|480|484.1|480|1
1635280200000|2021-10-26 20:30:00|484.2|480.1|484.25|480.15|484.25|480.15|484.2|480.1|5
1635280210000|2021-10-26 20:30:10|484.36|480.26|484.3|480.2|484.37|480.27|484.29|480.19|4
1635280220000|2021-10-26 20:30:20|484.29|480.19|484.49|480.39|484.49|480.39|484.29|480.19|14
1635280230000|2021-10-26 20:30:30|484.48|480.38|484.21|480.11|484.48|480.38|484.21|480.11|10
1635280240000|2021-10-26 20:30:40|484.2|480.1|484.21|480.11|484.21|480.11|484.2|480.1|6
1635280250000|2021-10-26 20:30:50|484.16|480.06|484.05|479.95|484.16|480.06|484|479.9|5
1635280260000|2021-10-26 20:31:00|484.07|479.97|483.72|479.62|484.07|479.97|483.69|479.59|19
1635280270000|2021-10-26 20:31:10|483.69|479.59|483.76|479.66|483.76|479.66|483.69|479.59|5
1635280280000|2021-10-26 20:31:20|483.71|479.61|483.68|479.58|483.71|479.61|483.68|479.58|3
1635280290000|2021-10-26 20:31:30|483.72|479.62|483.73|479.63|483.73|479.63|483.67|479.57|7
1635280300000|2021-10-26 20:31:40|483.7|479.6|483.68|479.58|483.7|479.6|483.66|479.56|4
1635280310000|2021-10-26 20:31:50|483.7|479.6|483.79|479.69|483.79|479.69|483.7|479.6|13
1635280320000|2021-10-26 20:32:00|483.8|479.7|484.02|479.92|484.02|479.92|483.8|479.7|14
1635280330000|2021-10-26 20:32:10|484.03|479.93|484.18|480.08|484.22|480.12|484.03|479.93|19
1635280340000|2021-10-26 20:32:20|484.16|480.06|484.19|480.09|484.2|480.1|484.12|480.02|10
1635280360000|2021-10-26 20:32:40|484.2|480.1|484.19|480.09|484.2|480.1|484.19|480.09|2
1635280370000|2021-10-26 20:32:50|484.18|480.08|484.22|480.12|484.22|480.12|484.18|480.08|5
1635280380000|2021-10-26 20:33:00|484.2|480.1|484.13|480.03|484.2|480.1|484.13|480.03|7
1635280390000|2021-10-26 20:33:10|484.12|480.02|484.09|479.99|484.14|480.04|484.08|479.98|10
1635280400000|2021-10-26 20:33:20|484.12|480.02|484.12|480.02|484.16|480.06|484.08|479.98|11
1635280410000|2021-10-26 20:33:30|484.14|480.04|483.99|479.89|484.14|480.04|483.99|479.89|13
1635280420000|2021-10-26 20:33:40|484|479.9|483.99|479.89|484|479.9|483.99|479.89|2
1635280430000|2021-10-26 20:33:50|484.01|479.91|483.97|479.87|484.05|479.95|483.96|479.86|7
1635280440000|2021-10-26 20:34:00|483.95|479.85|483.95|479.85|483.98|479.88|483.94|479.84|17
1635280450000|2021-10-26 20:34:10|483.94|479.84|483.93|479.83|483.94|479.84|483.91|479.81|5
1635280460000|2021-10-26 20:34:20|483.91|479.81|484.01|479.91|484.03|479.93|483.91|479.81|9
1635280470000|2021-10-26 20:34:30|484.02|479.92|484.06|479.96|484.06|479.96|483.99|479.89|11
1635280480000|2021-10-26 20:34:40|484.07|479.97|484.07|479.97|484.07|479.97|484.07|479.97|1
1635280490000|2021-10-26 20:34:50|484.06|479.96|484.05|479.95|484.07|479.97|484.05|479.95|4
1635280500000|2021-10-26 20:35:00|484.07|479.97|484.12|480.02|484.12|480.02|484.04|479.94|11
1635280510000|2021-10-26 20:35:10|484.11|480.01|484.08|479.98|484.13|480.03|484.08|479.98|6
1635280520000|2021-10-26 20:35:20|484.07|479.97|484.08|479.98|484.08|479.98|484.07|479.97|4
1635280530000|2021-10-26 20:35:30|484.04|479.94|483.93|479.83|484.07|479.97|483.89|479.79|15
1635280540000|2021-10-26 20:35:40|483.92|479.82|483.94|479.84|483.96|479.86|483.92|479.82|6
1635280550000|2021-10-26 20:35:50|483.92|479.82|483.91|479.81|483.94|479.84|483.9|479.8|13
1635280560000|2021-10-26 20:36:00|483.9|479.8|483.9|479.8|483.91|479.81|483.89|479.79|5
1635280580000|2021-10-26 20:36:20|483.89|479.79|483.92|479.82|483.93|479.83|483.88|479.78|10
1635280590000|2021-10-26 20:36:30|483.93|479.83|483.92|479.82|483.94|479.84|483.91|479.81|8
1635280600000|2021-10-26 20:36:40|483.91|479.81|483.92|479.82|483.92|479.82|483.91|479.81|2
1635280610000|2021-10-26 20:36:50|483.93|479.83|483.92|479.82|483.93|479.83|483.92|479.82|2
1635280620000|2021-10-26 20:37:00|483.91|479.81|483.85|479.75|483.91|479.81|483.85|479.75|13
1635280630000|2021-10-26 20:37:10|483.86|479.76|483.86|479.76|483.88|479.78|483.86|479.76|6
1635280640000|2021-10-26 20:37:20|483.87|479.77|483.83|479.73|483.88|479.78|483.78|479.68|7
1635280650000|2021-10-26 20:37:30|483.87|479.77|483.85|479.75|483.87|479.77|483.83|479.73|3
1635280660000|2021-10-26 20:37:40|483.78|479.68|483.85|479.75|483.85|479.75|483.78|479.68|5
1635280670000|2021-10-26 20:37:50|483.8|479.7|483.82|479.72|483.88|479.78|483.79|479.69|13
1635280680000|2021-10-26 20:38:00|483.81|479.71|483.81|479.71|483.82|479.72|483.75|479.65|8
1635280690000|2021-10-26 20:38:10|483.79|479.69|483.81|479.71|483.81|479.71|483.79|479.69|2
1635280700000|2021-10-26 20:38:20|483.79|479.69|483.79|479.69|483.79|479.69|483.79|479.69|1
1635280710000|2021-10-26 20:38:30|483.81|479.71|483.71|479.61|483.83|479.73|483.71|479.61|7
1635280720000|2021-10-26 20:38:40|483.72|479.62|483.68|479.58|483.72|479.62|483.68|479.58|5
1635280730000|2021-10-26 20:38:50|483.66|479.56|483.66|479.56|483.66|479.56|483.66|479.56|1
1635280740000|2021-10-26 20:39:00|483.67|479.57|483.59|479.49|483.67|479.57|483.58|479.48|7
1635280750000|2021-10-26 20:39:10|483.55|479.45|483.6|479.5|483.6|479.5|483.55|479.45|5
1635280770000|2021-10-26 20:39:30|483.59|479.49|483.64|479.54|483.68|479.58|483.55|479.45|12
1635280780000|2021-10-26 20:39:40|483.69|479.59|483.79|479.69|483.79|479.69|483.63|479.53|10
1635280790000|2021-10-26 20:39:50|483.82|479.72|483.83|479.73|484.06|479.96|483.81|479.71|22
1635280800000|2021-10-26 20:40:00|483.85|479.75|484.03|479.93|484.05|479.95|483.85|479.75|17
1635280810000|2021-10-26 20:40:10|484.02|479.92|483.86|479.76|484.02|479.92|483.86|479.76|17
1635280820000|2021-10-26 20:40:20|483.85|479.75|483.92|479.82|483.95|479.85|483.84|479.74|15
1635280830000|2021-10-26 20:40:30|483.9|479.8|483.89|479.79|483.93|479.83|483.88|479.78|13
1635280840000|2021-10-26 20:40:40|483.9|479.8|483.92|479.82|483.97|479.87|483.88|479.78|20
1635280850000|2021-10-26 20:40:50|483.9|479.8|483.9|479.8|483.91|479.81|483.88|479.78|9
1635280860000|2021-10-26 20:41:00|483.89|479.79|483.89|479.79|483.9|479.8|483.89|479.79|3
1635280870000|2021-10-26 20:41:10|483.88|479.78|483.89|479.79|483.89|479.79|483.88|479.78|2
1635280880000|2021-10-26 20:41:20|483.85|479.75|483.86|479.76|483.86|479.76|483.85|479.75|2
1635280890000|2021-10-26 20:41:30|483.84|479.74|483.84|479.74|483.84|479.74|483.84|479.74|1
1635280900000|2021-10-26 20:41:40|483.81|479.71|483.82|479.72|483.82|479.72|483.8|479.7|4
1635280920000|2021-10-26 20:42:00|483.81|479.71|483.81|479.71|483.81|479.71|483.81|479.71|1
1635280930000|2021-10-26 20:42:10|483.79|479.69|483.87|479.77|483.88|479.78|483.79|479.69|9
1635280940000|2021-10-26 20:42:20|483.86|479.76|483.87|479.77|483.87|479.77|483.79|479.69|7
1635280950000|2021-10-26 20:42:30|483.88|479.78|483.87|479.77|483.93|479.83|483.86|479.76|10
1635280960000|2021-10-26 20:42:40|483.88|479.78|483.9|479.8|483.9|479.8|483.87|479.77|6
1635280970000|2021-10-26 20:42:50|483.91|479.81|483.92|479.82|483.97|479.87|483.9|479.8|10
1635280980000|2021-10-26 20:43:00|483.96|479.86|483.87|479.77|483.96|479.86|483.85|479.75|8
1635280990000|2021-10-26 20:43:10|483.85|479.75|483.82|479.72|483.89|479.79|483.78|479.68|10
1635281000000|2021-10-26 20:43:20|483.8|479.7|483.81|479.71|483.82|479.72|483.78|479.68|4
1635281010000|2021-10-26 20:43:30|483.83|479.73|483.78|479.68|483.85|479.75|483.78|479.68|5
1635281020000|2021-10-26 20:43:40|483.82|479.72|483.82|479.72|483.82|479.72|483.78|479.68|4
1635281030000|2021-10-26 20:43:50|483.81|479.71|483.81|479.71|483.82|479.72|483.81|479.71|3
1635281040000|2021-10-26 20:44:00|483.76|479.66|483.63|479.53|483.77|479.67|483.61|479.51|9
1635281050000|2021-10-26 20:44:10|483.61|479.51|483.6|479.5|483.69|479.59|483.6|479.5|5
1635281060000|2021-10-26 20:44:20|483.58|479.48|483.55|479.45|483.59|479.49|483.52|479.42|9
1635281070000|2021-10-26 20:44:30|483.57|479.47|483.53|479.43|483.59|479.49|483.51|479.41|23
1635281080000|2021-10-26 20:44:40|483.54|479.44|483.51|479.41|483.54|479.44|483.51|479.41|7
1635281090000|2021-10-26 20:44:50|483.52|479.42|483.5|479.4|483.52|479.42|483.48|479.38|10
1635281100000|2021-10-26 20:45:00|483.52|479.42|483.5|479.4|483.52|479.42|483.48|479.38|12
1635281110000|2021-10-26 20:45:10|483.53|479.43|483.74|479.64|483.74|479.64|483.52|479.42|21
1635281120000|2021-10-26 20:45:20|483.77|479.67|483.71|479.61|483.77|479.67|483.7|479.6|14
1635281130000|2021-10-26 20:45:30|483.68|479.58|483.61|479.51|483.74|479.64|483.61|479.51|17
1635281140000|2021-10-26 20:45:40|483.62|479.52|483.6|479.5|483.63|479.53|483.56|479.46|15
1635281150000|2021-10-26 20:45:50|483.59|479.49|483.57|479.47|483.65|479.55|483.56|479.46|13
1635281160000|2021-10-26 20:46:00|483.54|479.44|483.49|479.39|483.54|479.44|483.49|479.39|10
1635281170000|2021-10-26 20:46:10|483.48|479.38|483.48|479.38|483.48|479.38|483.44|479.34|18
1635281180000|2021-10-26 20:46:20|483.51|479.41|483.44|479.34|483.59|479.49|483.44|479.34|12
1635281190000|2021-10-26 20:46:30|483.46|479.36|483.45|479.35|483.49|479.39|483.45|479.35|6
1635281200000|2021-10-26 20:46:40|483.44|479.34|483.45|479.35|483.45|479.35|483.44|479.34|6
1635281210000|2021-10-26 20:46:50|483.44|479.34|483.51|479.41|483.51|479.41|483.43|479.33|11
1635281220000|2021-10-26 20:47:00|483.52|479.42|483.6|479.5|483.61|479.51|483.51|479.41|13
1635281230000|2021-10-26 20:47:10|483.55|479.45|483.61|479.51|483.64|479.54|483.55|479.45|8
1635281240000|2021-10-26 20:47:20|483.63|479.53|483.55|479.45|483.63|479.53|483.55|479.45|8
1635281250000|2021-10-26 20:47:30|483.56|479.46|483.39|479.29|483.56|479.46|483.37|479.27|13
1635281260000|2021-10-26 20:47:40|483.33|479.23|483.3|479.2|483.33|479.23|483.27|479.17|19
1635281270000|2021-10-26 20:47:50|483.29|479.19|483.24|479.14|483.3|479.2|483.22|479.12|17
1635281280000|2021-10-26 20:48:00|483.23|479.13|483.23|479.13|483.26|479.16|483.19|479.09|13
1635281290000|2021-10-26 20:48:10|483.21|479.11|483.3|479.2|483.31|479.21|483.21|479.11|9
1635281300000|2021-10-26 20:48:20|483.31|479.21|483.25|479.15|483.38|479.28|483.25|479.15|15
1635281310000|2021-10-26 20:48:30|483.24|479.14|483.31|479.21|483.31|479.21|483.24|479.14|14
1635281320000|2021-10-26 20:48:40|483.36|479.26|483.37|479.27|483.37|479.27|483.32|479.22|11
1635281330000|2021-10-26 20:48:50|483.42|479.32|483.48|479.38|483.53|479.43|483.37|479.27|18
1635281340000|2021-10-26 20:49:00|483.49|479.39|483.49|479.39|483.49|479.39|483.46|479.36|10
1635281350000|2021-10-26 20:49:10|483.46|479.36|483.47|479.37|483.48|479.38|483.45|479.35|6
1635281360000|2021-10-26 20:49:20|483.46|479.36|483.48|479.38|483.48|479.38|483.46|479.36|7
1635281370000|2021-10-26 20:49:30|483.53|479.43|483.75|479.65|483.75|479.65|483.53|479.43|13
1635281380000|2021-10-26 20:49:40|483.72|479.62|483.9|479.8|483.92|479.82|483.72|479.62|17
1635281390000|2021-10-26 20:49:50|483.91|479.81|484.04|479.94|484.04|479.94|483.89|479.79|22
1635281400000|2021-10-26 20:50:00|484.03|479.93|484.01|479.91|484.03|479.93|483.95|479.85|15
1635281410000|2021-10-26 20:50:10|484.02|479.92|484.11|480.01|484.11|480.01|484.02|479.92|7
1635281420000|2021-10-26 20:50:20|484.1|480|484.09|479.99|484.11|480.01|484.06|479.96|13
1635281430000|2021-10-26 20:50:30|484.1|480|484.07|479.97|484.11|480.01|484.07|479.97|4
1635281440000|2021-10-26 20:50:40|484.08|479.98|484.11|480.01|484.11|480.01|484.08|479.98|4
1635281450000|2021-10-26 20:50:50|484.12|480.02|484.17|480.07|484.18|480.08|484.11|480.01|18
1635281460000|2021-10-26 20:51:00|484.21|480.11|484.26|480.16|484.29|480.19|484.18|480.08|13
1635281470000|2021-10-26 20:51:10|484.27|480.17|484.26|480.16|484.27|480.17|484.26|480.16|4
1635281480000|2021-10-26 20:51:20|484.23|480.13|484.26|480.16|484.26|480.16|484.23|480.13|4
1635281490000|2021-10-26 20:51:30|484.27|480.17|484.3|480.2|484.3|480.2|484.27|480.17|6
1635281500000|2021-10-26 20:51:40|484.28|480.18|484.27|480.17|484.28|480.18|484.27|480.17|4
1635281510000|2021-10-26 20:51:50|484.3|480.2|484.39|480.29|484.39|480.29|484.3|480.2|4
1635281520000|2021-10-26 20:52:00|484.38|480.28|484.25|480.15|484.38|480.28|484.24|480.14|11
1635281530000|2021-10-26 20:52:10|484.27|480.17|484.26|480.16|484.29|480.19|484.26|480.16|6
1635281540000|2021-10-26 20:52:20|484.27|480.17|484.3|480.2|484.31|480.21|484.27|480.17|4
1635281550000|2021-10-26 20:52:30|484.31|480.21|484.26|480.16|484.32|480.22|484.26|480.16|8
1635281560000|2021-10-26 20:52:40|484.27|480.17|484.38|480.28|484.41|480.31|484.26|480.16|13
1635281570000|2021-10-26 20:52:50|484.4|480.3|484.44|480.34|484.44|480.34|484.36|480.26|7
1635281580000|2021-10-26 20:53:00|484.43|480.33|484.73|480.63|484.73|480.63|484.42|480.32|11
1635281590000|2021-10-26 20:53:10|484.71|480.61|484.72|480.62|484.73|480.63|484.63|480.53|19
1635281600000|2021-10-26 20:53:20|484.74|480.64|484.68|480.58|484.74|480.64|484.66|480.56|12
1635281610000|2021-10-26 20:53:30|484.67|480.57|484.65|480.55|484.7|480.6|484.58|480.48|13
1635281620000|2021-10-26 20:53:40|484.67|480.57|484.65|480.55|484.67|480.57|484.63|480.53|5
1635281630000|2021-10-26 20:53:50|484.64|480.54|484.63|480.53|484.66|480.56|484.63|480.53|5
1635281640000|2021-10-26 20:54:00|484.66|480.56|484.62|480.52|484.66|480.56|484.62|480.52|3
1635281650000|2021-10-26 20:54:10|484.65|480.55|484.67|480.57|484.67|480.57|484.65|480.55|3
1635281660000|2021-10-26 20:54:20|484.65|480.55|484.62|480.52|484.65|480.55|484.62|480.52|6
1635281670000|2021-10-26 20:54:30|484.61|480.51|484.45|480.35|484.61|480.51|484.45|480.35|6
1635281680000|2021-10-26 20:54:40|484.46|480.36|484.48|480.38|484.48|480.38|484.45|480.35|4
1635281690000|2021-10-26 20:54:50|484.47|480.37|484.6|480.5|484.6|480.5|484.47|480.37|9
1635281700000|2021-10-26 20:55:00|484.59|480.49|484.57|480.47|484.61|480.51|484.57|480.47|6
1635281710000|2021-10-26 20:55:10|484.58|480.48|484.57|480.47|484.58|480.48|484.53|480.43|9
1635281720000|2021-10-26 20:55:20|484.55|480.45|484.46|480.36|484.58|480.48|484.45|480.35|18
1635281730000|2021-10-26 20:55:30|484.42|480.32|484.44|480.34|484.5|480.4|484.42|480.32|8
1635281740000|2021-10-26 20:55:40|484.47|480.37|484.42|480.32|484.47|480.37|484.41|480.31|8
1635281750000|2021-10-26 20:55:50|484.39|480.29|484.4|480.3|484.4|480.3|484.35|480.25|8
1635281760000|2021-10-26 20:56:00|484.42|480.32|484.41|480.31|484.43|480.33|484.34|480.24|13
1635281770000|2021-10-26 20:56:10|484.4|480.3|484.38|480.28|484.41|480.31|484.38|480.28|9
1635281780000|2021-10-26 20:56:20|484.39|480.29|484.19|480.09|484.39|480.29|484.19|480.09|21
1635281790000|2021-10-26 20:56:30|484.2|480.1|484.34|480.24|484.35|480.25|484.2|480.1|16
1635281800000|2021-10-26 20:56:40|484.35|480.25|484.28|480.18|484.36|480.26|484.28|480.18|8
1635281810000|2021-10-26 20:56:50|484.3|480.2|484.31|480.21|484.32|480.22|484.29|480.19|5
1635281820000|2021-10-26 20:57:00|484.29|480.19|484.27|480.17|484.3|480.2|484.25|480.15|11
1635281830000|2021-10-26 20:57:10|484.28|480.18|484.4|480.3|484.4|480.3|484.28|480.18|15
1635281840000|2021-10-26 20:57:20|484.41|480.31|484.35|480.25|484.44|480.34|484.34|480.24|10
1635281850000|2021-10-26 20:57:30|484.34|480.24|484.35|480.25|484.36|480.26|484.31|480.21|15
1635281860000|2021-10-26 20:57:40|484.36|480.26|484.44|480.34|484.44|480.34|484.35|480.25|8
1635281870000|2021-10-26 20:57:50|484.35|480.25|484.59|480.49|484.59|480.49|484.35|480.25|13
1635281880000|2021-10-26 20:58:00|484.61|480.51|484.72|480.62|484.8|480.7|484.61|480.51|14
1635281890000|2021-10-26 20:58:10|484.73|480.63|484.62|480.52|484.73|480.63|484.62|480.52|22
1635281900000|2021-10-26 20:58:20|484.63|480.53|484.63|480.53|484.64|480.54|484.54|480.44|12
1635281910000|2021-10-26 20:58:30|484.64|480.54|484.7|480.6|484.7|480.6|484.63|480.53|14
1635281920000|2021-10-26 20:58:40|484.71|480.61|484.73|480.63|484.74|480.64|484.71|480.61|7
1635281930000|2021-10-26 20:58:50|484.72|480.62|484.74|480.64|484.74|480.64|484.72|480.62|2
1635281940000|2021-10-26 20:59:00|484.7|480.6|484.63|480.53|484.7|480.6|484.63|480.53|7
1635281950000|2021-10-26 20:59:10|484.64|480.54|484.65|480.55|484.67|480.57|484.64|480.54|7
1635281960000|2021-10-26 20:59:20|484.67|480.57|484.68|480.58|484.74|480.64|484.66|480.56|15
1635281970000|2021-10-26 20:59:30|484.71|480.61|484.72|480.62|484.74|480.64|484.7|480.6|7
1635281980000|2021-10-26 20:59:40|484.73|480.63|484.73|480.63|484.73|480.63|484.73|480.63|1
1635281990000|2021-10-26 20:59:50|484.72|480.62|484.71|480.61|484.72|480.62|484.71|480.61|2
1635282000000|2021-10-26 21:00:00|484.74|480.64|484.75|480.65|484.79|480.69|484.73|480.63|10
1635282010000|2021-10-26 21:00:10|484.76|480.66|484.5|480.4|484.77|480.67|484.49|480.39|22
1635282020000|2021-10-26 21:00:20|484.49|480.39|484.37|480.27|484.5|480.4|484.35|480.25|13
1635282030000|2021-10-26 21:00:30|484.35|480.25|484.44|480.34|484.46|480.36|484.35|480.25|21
1635282040000|2021-10-26 21:00:40|484.5|480.4|484.75|480.65|484.75|480.65|484.5|480.4|22
1635282050000|2021-10-26 21:00:50|484.76|480.66|484.68|480.58|484.76|480.66|484.68|480.58|12
1635282060000|2021-10-26 21:01:00|484.69|480.59|484.67|480.57|484.7|480.6|484.67|480.57|5
1635282070000|2021-10-26 21:01:10|484.68|480.58|484.61|480.51|484.69|480.59|484.61|480.51|14
1635282090000|2021-10-26 21:01:30|484.64|480.54|484.67|480.57|484.67|480.57|484.64|480.54|5
1635282100000|2021-10-26 21:01:40|484.7|480.6|484.6|480.5|484.7|480.6|484.6|480.5|5
1635282110000|2021-10-26 21:01:50|484.59|480.49|484.58|480.48|484.59|480.49|484.58|480.48|2
1635282120000|2021-10-26 21:02:00|484.57|480.47|484.6|480.5|484.6|480.5|484.57|480.47|4
1635282130000|2021-10-26 21:02:10|484.63|480.53|484.64|480.54|484.65|480.55|484.63|480.53|3
1635282140000|2021-10-26 21:02:20|484.69|480.59|484.75|480.65|484.77|480.67|484.69|480.59|11
1635282150000|2021-10-26 21:02:30|484.72|480.62|484.7|480.6|484.75|480.65|484.69|480.59|16
1635282160000|2021-10-26 21:02:40|484.71|480.61|484.71|480.61|484.72|480.62|484.71|480.61|7
1635282170000|2021-10-26 21:02:50|484.72|480.62|484.73|480.63|484.74|480.64|484.72|480.62|9
1635282180000|2021-10-26 21:03:00|484.74|480.64|484.74|480.64|484.74|480.64|484.72|480.62|11
1635282190000|2021-10-26 21:03:10|484.73|480.63|484.76|480.66|484.78|480.68|484.73|480.63|11
1635282200000|2021-10-26 21:03:20|484.77|480.67|484.77|480.67|484.77|480.67|484.77|480.67|1
1635282220000|2021-10-26 21:03:40|484.78|480.68|484.79|480.69|484.8|480.7|484.78|480.68|6
1635282230000|2021-10-26 21:03:50|484.78|480.68|484.76|480.66|484.8|480.7|484.75|480.65|10
1635282240000|2021-10-26 21:04:00|484.77|480.67|484.73|480.63|484.78|480.68|484.71|480.61|9
1635282250000|2021-10-26 21:04:10|484.71|480.61|484.75|480.65|484.76|480.66|484.71|480.61|7
1635282260000|2021-10-26 21:04:20|484.73|480.63|484.74|480.64|484.82|480.72|484.73|480.63|13
1635282270000|2021-10-26 21:04:30|484.75|480.65|484.74|480.64|484.75|480.65|484.73|480.63|8
1635282280000|2021-10-26 21:04:40|484.73|480.63|484.74|480.64|484.76|480.66|484.73|480.63|9
1635282290000|2021-10-26 21:04:50|484.75|480.65|484.74|480.64|484.75|480.65|484.73|480.63|6
1635282300000|2021-10-26 21:05:00|484.76|480.66|484.76|480.66|484.76|480.66|484.74|480.64|5
1635282310000|2021-10-26 21:05:10|484.75|480.65|484.75|480.65|484.76|480.66|484.75|480.65|3
1635282320000|2021-10-26 21:05:20|484.74|480.64|484.74|480.64|484.74|480.64|484.74|480.64|1
1635282330000|2021-10-26 21:05:30|484.77|480.67|484.75|480.65|484.77|480.67|484.75|480.65|9
1635282340000|2021-10-26 21:05:40|484.72|480.62|484.77|480.67|484.77|480.67|484.72|480.62|4
1635282350000|2021-10-26 21:05:50|484.78|480.68|484.82|480.72|484.82|480.72|484.78|480.68|5
1635282360000|2021-10-26 21:06:00|484.81|480.71|484.85|480.75|484.85|480.75|484.81|480.71|5
1635282370000|2021-10-26 21:06:10|484.84|480.74|484.75|480.65|484.86|480.76|484.75|480.65|14
1635282380000|2021-10-26 21:06:20|484.76|480.66|484.79|480.69|484.8|480.7|484.75|480.65|4
1635282390000|2021-10-26 21:06:30|484.8|480.7|484.82|480.72|484.82|480.72|484.79|480.69|7
1635282400000|2021-10-26 21:06:40|484.83|480.73|484.83|480.73|484.84|480.74|484.82|480.72|7
1635282410000|2021-10-26 21:06:50|484.82|480.72|484.81|480.71|484.83|480.73|484.81|480.71|6
1635282420000|2021-10-26 21:07:00|484.82|480.72|484.83|480.73|484.83|480.73|484.8|480.7|5
1635282430000|2021-10-26 21:07:10|484.84|480.74|484.94|480.84|484.94|480.84|484.84|480.74|11
1635282440000|2021-10-26 21:07:20|484.93|480.83|484.93|480.83|484.94|480.84|484.92|480.82|5
1635282450000|2021-10-26 21:07:30|484.94|480.84|484.93|480.83|484.94|480.84|484.92|480.82|6
1635282460000|2021-10-26 21:07:40|484.91|480.81|484.88|480.78|484.92|480.82|484.88|480.78|5
1635282470000|2021-10-26 21:07:50|484.85|480.75|484.98|480.88|484.98|480.88|484.83|480.73|20
1635282480000|2021-10-26 21:08:00|485.04|480.94|485.13|481.03|485.15|481.05|485.04|480.94|16
1635282490000|2021-10-26 21:08:10|485.1|481|485.12|481.02|485.16|481.06|485.1|481|12
1635282500000|2021-10-26 21:08:20|485.14|481.04|485.13|481.03|485.24|481.14|485.13|481.03|13
1635282510000|2021-10-26 21:08:30|485.12|481.02|485.14|481.04|485.15|481.05|485.12|481.02|7
1635282520000|2021-10-26 21:08:40|485.15|481.05|485.15|481.05|485.16|481.06|485.13|481.03|7
1635282530000|2021-10-26 21:08:50|485.16|481.06|485.24|481.14|485.24|481.14|485.16|481.06|9
1635282540000|2021-10-26 21:09:00|485.22|481.12|485.25|481.15|485.25|481.15|485.2|481.1|9
1635282550000|2021-10-26 21:09:10|485.24|481.14|485.25|481.15|485.26|481.16|485.24|481.14|8
1635282560000|2021-10-26 21:09:20|485.26|481.16|485.35|481.25|485.39|481.29|485.26|481.16|10
1635282570000|2021-10-26 21:09:30|485.36|481.26|485.38|481.28|485.38|481.28|485.35|481.25|4
1635282580000|2021-10-26 21:09:40|485.39|481.29|485.45|481.35|485.45|481.35|485.39|481.29|8
1635282590000|2021-10-26 21:09:50|485.44|481.34|485.53|481.43|485.55|481.45|485.44|481.34|7
1635282600000|2021-10-26 21:10:00|485.54|481.44|485.52|481.42|485.54|481.44|485.52|481.42|2
1635282610000|2021-10-26 21:10:10|485.54|481.44|485.54|481.44|485.54|481.44|485.52|481.42|3
1635282620000|2021-10-26 21:10:20|485.6|481.5|485.58|481.48|485.6|481.5|485.54|481.44|7
1635282630000|2021-10-26 21:10:30|485.67|481.57|486.3|482.2|486.38|482.28|485.67|481.57|24
1635282640000|2021-10-26 21:10:40|486.29|482.19|486.16|482.06|486.3|482.2|486.09|481.99|22
1635282650000|2021-10-26 21:10:50|486.15|482.05|486.17|482.07|486.17|482.07|486.15|482.05|3
1635282660000|2021-10-26 21:11:00|486.16|482.06|486.17|482.07|486.17|482.07|486.09|481.99|12
1635282670000|2021-10-26 21:11:10|486.15|482.05|486.16|482.06|486.17|482.07|486.14|482.04|8
1635282680000|2021-10-26 21:11:20|486.11|482.01|486.1|482|486.14|482.04|486.1|482|7
1635282690000|2021-10-26 21:11:30|486.14|482.04|486.1|482|486.14|482.04|486.1|482|2
1635282700000|2021-10-26 21:11:40|486.11|482.01|486.1|482|486.12|482.02|486.08|481.98|10
1635282710000|2021-10-26 21:11:50|486.06|481.96|485.91|481.81|486.06|481.96|485.91|481.81|14
1635282720000|2021-10-26 21:12:00|485.92|481.82|485.97|481.87|485.97|481.87|485.92|481.82|6
1635282730000|2021-10-26 21:12:10|485.96|481.86|486.06|481.96|486.07|481.97|485.96|481.86|11
1635282740000|2021-10-26 21:12:20|486.03|481.93|486.03|481.93|486.05|481.95|486.03|481.93|4
1635282750000|2021-10-26 21:12:30|486.04|481.94|486.11|482.01|486.11|482.01|486.04|481.94|7
1635282760000|2021-10-26 21:12:40|486.06|481.96|485.93|481.83|486.06|481.96|485.93|481.83|12
1635282770000|2021-10-26 21:12:50|485.94|481.84|485.86|481.76|485.98|481.88|485.86|481.76|11
1635282780000|2021-10-26 21:13:00|485.87|481.77|485.87|481.77|485.89|481.79|485.87|481.77|5
1635282790000|2021-10-26 21:13:10|485.83|481.73|485.86|481.76|485.87|481.77|485.82|481.72|7
1635282800000|2021-10-26 21:13:20|485.85|481.75|485.87|481.77|485.87|481.77|485.81|481.71|6
1635282810000|2021-10-26 21:13:30|485.86|481.76|485.85|481.75|485.87|481.77|485.85|481.75|4
1635282820000|2021-10-26 21:13:40|485.86|481.76|485.83|481.73|485.86|481.76|485.83|481.73|5
1635282830000|2021-10-26 21:13:50|485.81|481.71|485.79|481.69|485.81|481.71|485.79|481.69|2
1635282840000|2021-10-26 21:14:00|485.84|481.74|485.8|481.7|485.84|481.74|485.8|481.7|2
1635282850000|2021-10-26 21:14:10|485.81|481.71|485.8|481.7|485.81|481.71|485.76|481.66|14
1635282860000|2021-10-26 21:14:20|485.83|481.73|485.86|481.76|485.86|481.76|485.8|481.7|9
1635282880000|2021-10-26 21:14:40|485.84|481.74|485.84|481.74|485.85|481.75|485.83|481.73|6
1635282890000|2021-10-26 21:14:50|485.82|481.72|485.84|481.74|485.86|481.76|485.82|481.72|13
1635282900000|2021-10-26 21:15:00|485.85|481.75|485.9|481.8|485.9|481.8|485.84|481.74|8
1635282910000|2021-10-26 21:15:10|485.89|481.79|485.93|481.83|485.93|481.83|485.88|481.78|4
1635282920000|2021-10-26 21:15:20|485.92|481.82|485.91|481.81|485.93|481.83|485.9|481.8|7
1635282930000|2021-10-26 21:15:30|485.89|481.79|485.9|481.8|485.92|481.82|485.89|481.79|12
1635282940000|2021-10-26 21:15:40|485.91|481.81|485.91|481.81|485.91|481.81|485.9|481.8|5
1635282950000|2021-10-26 21:15:50|485.93|481.83|485.91|481.81|485.93|481.83|485.89|481.79|8
1635282960000|2021-10-26 21:16:00|485.9|481.8|485.9|481.8|485.91|481.81|485.9|481.8|5
1635282970000|2021-10-26 21:16:10|485.89|481.79|485.91|481.81|485.91|481.81|485.89|481.79|7
1635282980000|2021-10-26 21:16:20|485.9|481.8|485.94|481.84|485.94|481.84|485.88|481.78|7
1635282990000|2021-10-26 21:16:30|485.9|481.8|485.9|481.8|485.9|481.8|485.9|481.8|1
1635283000000|2021-10-26 21:16:40|486|481.9|485.95|481.85|486|481.9|485.91|481.81|7
1635283010000|2021-10-26 21:16:50|485.94|481.84|485.93|481.83|485.94|481.84|485.89|481.79|5
1635283020000|2021-10-26 21:17:00|485.94|481.84|485.91|481.81|485.95|481.85|485.88|481.78|14
1635283030000|2021-10-26 21:17:10|485.9|481.8|485.94|481.84|485.94|481.84|485.9|481.8|6
1635283040000|2021-10-26 21:17:20|485.91|481.81|485.91|481.81|485.91|481.81|485.9|481.8|3
1635283050000|2021-10-26 21:17:30|485.93|481.83|485.94|481.84|485.94|481.84|485.9|481.8|5
1635283060000|2021-10-26 21:17:40|485.92|481.82|485.9|481.8|485.92|481.82|485.87|481.77|11
1635283070000|2021-10-26 21:17:50|485.91|481.81|485.91|481.81|485.91|481.81|485.91|481.81|1
1635283080000|2021-10-26 21:18:00|485.92|481.82|485.89|481.79|485.92|481.82|485.88|481.78|8
1635283090000|2021-10-26 21:18:10|485.92|481.82|485.88|481.78|485.92|481.82|485.88|481.78|7
1635283100000|2021-10-26 21:18:20|485.89|481.79|485.94|481.84|485.94|481.84|485.86|481.76|23
1635283110000|2021-10-26 21:18:30|485.92|481.82|485.96|481.86|485.99|481.89|485.9|481.8|9
1635283120000|2021-10-26 21:18:40|486.08|481.98|486.16|482.06|486.17|482.07|486.06|481.96|14
1635283130000|2021-10-26 21:18:50|486.17|482.07|486.18|482.08|486.18|482.08|486.13|482.03|9
1635283140000|2021-10-26 21:19:00|486.17|482.07|486.2|482.1|486.2|482.1|486.17|482.07|4
1635283150000|2021-10-26 21:19:10|486.19|482.09|486.23|482.13|486.23|482.13|486.19|482.09|7
1635283160000|2021-10-26 21:19:20|486.24|482.14|486.2|482.1|486.24|482.14|486.2|482.1|9
1635283170000|2021-10-26 21:19:30|486.21|482.11|486.27|482.17|486.27|482.17|486.21|482.11|4
1635283180000|2021-10-26 21:19:40|486.28|482.18|486.42|482.32|486.42|482.32|486.24|482.14|18
1635283190000|2021-10-26 21:19:50|486.4|482.3|486.39|482.29|486.42|482.32|486.3|482.2|16
1635283200000|2021-10-26 21:20:00|486.41|482.31|486.37|482.27|486.41|482.31|486.35|482.25|15
1635283210000|2021-10-26 21:20:10|486.38|482.28|486.38|482.28|486.4|482.3|486.36|482.26|9
1635283220000|2021-10-26 21:20:20|486.39|482.29|486.42|482.32|486.45|482.35|486.39|482.29|4
1635283230000|2021-10-26 21:20:30|486.41|482.31|486.48|482.38|486.49|482.39|486.38|482.28|13
1635283240000|2021-10-26 21:20:40|486.5|482.4|486.48|482.38|486.5|482.4|486.45|482.35|12
1635283250000|2021-10-26 21:20:50|486.47|482.37|486.49|482.39|486.54|482.44|486.43|482.33|11
1635283260000|2021-10-26 21:21:00|486.48|482.38|486.38|482.28|486.5|482.4|486.38|482.28|7
1635283270000|2021-10-26 21:21:10|486.37|482.27|486.32|482.22|486.39|482.29|486.32|482.22|4
1635283280000|2021-10-26 21:21:20|486.31|482.21|486.3|482.2|486.31|482.21|486.3|482.2|2
1635283290000|2021-10-26 21:21:30|486.28|482.18|486.15|482.05|486.28|482.18|486.14|482.04|10
1635283300000|2021-10-26 21:21:40|486.18|482.08|486.18|482.08|486.21|482.11|486.14|482.04|18
1635283310000|2021-10-26 21:21:50|486.15|482.05|486.19|482.09|486.2|482.1|486.15|482.05|12
1635283320000|2021-10-26 21:22:00|486.16|482.06|486.16|482.06|486.23|482.13|486.16|482.06|8
1635283330000|2021-10-26 21:22:10|486.17|482.07|486.14|482.04|486.19|482.09|486.12|482.02|10
1635283340000|2021-10-26 21:22:20|486.12|482.02|486.19|482.09|486.19|482.09|486.12|482.02|12
1635283350000|2021-10-26 21:22:30|486.13|482.03|486.01|481.91|486.15|482.05|485.98|481.88|15
1635283360000|2021-10-26 21:22:40|485.99|481.89|485.93|481.83|485.99|481.89|485.92|481.82|13
1635283370000|2021-10-26 21:22:50|485.92|481.82|485.85|481.75|485.95|481.85|485.81|481.71|15
1635283380000|2021-10-26 21:23:00|485.83|481.73|485.84|481.74|485.92|481.82|485.83|481.73|15
1635283390000|2021-10-26 21:23:10|485.83|481.73|485.9|481.8|485.94|481.84|485.83|481.73|10
1635283400000|2021-10-26 21:23:20|485.93|481.83|485.92|481.82|485.94|481.84|485.9|481.8|9
1635283410000|2021-10-26 21:23:30|485.91|481.81|485.92|481.82|485.93|481.83|485.91|481.81|6
1635283420000|2021-10-26 21:23:40|485.96|481.86|485.95|481.85|485.96|481.86|485.95|481.85|2
1635283430000|2021-10-26 21:23:50|485.96|481.86|485.92|481.82|485.96|481.86|485.92|481.82|11
1635283440000|2021-10-26 21:24:00|485.91|481.81|485.94|481.84|485.95|481.85|485.91|481.81|4
1635283450000|2021-10-26 21:24:10|485.93|481.83|485.96|481.86|485.96|481.86|485.92|481.82|7
1635283460000|2021-10-26 21:24:20|485.93|481.83|485.79|481.69|485.96|481.86|485.79|481.69|18
1635283470000|2021-10-26 21:24:30|485.82|481.72|485.84|481.74|485.84|481.74|485.8|481.7|3
1635283490000|2021-10-26 21:24:50|485.85|481.75|485.8|481.7|485.85|481.75|485.8|481.7|3
1635283500000|2021-10-26 21:25:00|485.79|481.69|485.82|481.72|485.85|481.75|485.79|481.69|9
1635283510000|2021-10-26 21:25:10|485.81|481.71|485.77|481.67|485.84|481.74|485.77|481.67|7
1635283520000|2021-10-26 21:25:20|485.76|481.66|485.77|481.67|485.77|481.67|485.76|481.66|2
1635283530000|2021-10-26 21:25:30|485.78|481.68|485.78|481.68|485.78|481.68|485.78|481.68|1
1635283550000|2021-10-26 21:25:50|485.69|481.59|485.79|481.69|485.83|481.73|485.69|481.59|14
1635283560000|2021-10-26 21:26:00|485.77|481.67|485.69|481.59|485.77|481.67|485.69|481.59|9
1635283570000|2021-10-26 21:26:10|485.68|481.58|485.71|481.61|485.74|481.64|485.67|481.57|9
1635283580000|2021-10-26 21:26:20|485.69|481.59|485.81|481.71|485.81|481.71|485.69|481.59|10
1635283590000|2021-10-26 21:26:30|485.85|481.75|485.94|481.84|485.94|481.84|485.81|481.71|11
1635283600000|2021-10-26 21:26:40|485.93|481.83|486.01|481.91|486.01|481.91|485.93|481.83|5
1635283610000|2021-10-26 21:26:50|486|481.9|485.99|481.89|486|481.9|485.99|481.89|4
1635283620000|2021-10-26 21:27:00|485.92|481.82|485.87|481.77|485.93|481.83|485.83|481.73|15
1635283630000|2021-10-26 21:27:10|485.88|481.78|485.92|481.82|485.93|481.83|485.84|481.74|11
1635283640000|2021-10-26 21:27:20|485.96|481.86|485.94|481.84|485.96|481.86|485.9|481.8|5
1635283650000|2021-10-26 21:27:30|485.95|481.85|485.95|481.85|485.96|481.86|485.92|481.82|7
1635283660000|2021-10-26 21:27:40|485.96|481.86|485.97|481.87|485.97|481.87|485.95|481.85|6
1635283670000|2021-10-26 21:27:50|485.99|481.89|485.99|481.89|486|481.9|485.99|481.89|3
1635283690000|2021-10-26 21:28:10|485.95|481.85|486.07|481.97|486.07|481.97|485.94|481.84|11
1635283700000|2021-10-26 21:28:20|486.09|481.99|486.13|482.03|486.14|482.04|486.04|481.94|18
1635283710000|2021-10-26 21:28:30|486.11|482.01|486.13|482.03|486.14|482.04|486.11|482.01|9
1635283720000|2021-10-26 21:28:40|486.14|482.04|486.11|482.01|486.14|482.04|486.11|482.01|3
1635283730000|2021-10-26 21:28:50|486.09|481.99|486.06|481.96|486.09|481.99|486.06|481.96|2
1635283740000|2021-10-26 21:29:00|486.07|481.97|486.15|482.05|486.15|482.05|486.07|481.97|8
1635283750000|2021-10-26 21:29:10|486.16|482.06|486.17|482.07|486.17|482.07|486.16|482.06|2
1635283760000|2021-10-26 21:29:20|486.18|482.08|486.22|482.12|486.22|482.12|486.16|482.06|9
1635283770000|2021-10-26 21:29:30|486.2|482.1|486.26|482.16|486.26|482.16|486.2|482.1|8
1635283780000|2021-10-26 21:29:40|486.24|482.14|486.27|482.17|486.27|482.17|486.21|482.11|5
1635283790000|2021-10-26 21:29:50|486.26|482.16|486.25|482.15|486.27|482.17|486.24|482.14|6
1635283800000|2021-10-26 21:30:00|486.24|482.14|486.28|482.18|486.28|482.18|486.23|482.13|3
1635283810000|2021-10-26 21:30:10|486.27|482.17|486.26|482.16|486.28|482.18|486.22|482.12|9
1635283820000|2021-10-26 21:30:20|486.27|482.17|486.27|482.17|486.27|482.17|486.27|482.17|1
1635283830000|2021-10-26 21:30:30|486.28|482.18|486.31|482.21|486.31|482.21|486.25|482.15|6
1635283840000|2021-10-26 21:30:40|486.3|482.2|486.27|482.17|486.3|482.2|486.27|482.17|4
1635283850000|2021-10-26 21:30:50|486.25|482.15|486.27|482.17|486.28|482.18|486.25|482.15|4
1635283880000|2021-10-26 21:31:20|486.28|482.18|486.28|482.18|486.29|482.19|486.28|482.18|3
1635283890000|2021-10-26 21:31:30|486.26|482.16|486.27|482.17|486.27|482.17|486.26|482.16|2
1635283900000|2021-10-26 21:31:40|486.25|482.15|486.27|482.17|486.27|482.17|486.25|482.15|2
1635283910000|2021-10-26 21:31:50|486.28|482.18|486.28|482.18|486.28|482.18|486.28|482.18|1
1635283920000|2021-10-26 21:32:00|486.27|482.17|486.28|482.18|486.28|482.18|486.27|482.17|2
1635283930000|2021-10-26 21:32:10|486.29|482.19|486.27|482.17|486.29|482.19|486.27|482.17|2
1635283940000|2021-10-26 21:32:20|486.26|482.16|486.28|482.18|486.28|482.18|486.26|482.16|3
1635283960000|2021-10-26 21:32:40|486.29|482.19|486.33|482.23|486.33|482.23|486.29|482.19|5
1635283970000|2021-10-26 21:32:50|486.32|482.22|486.33|482.23|486.33|482.23|486.31|482.21|3
1635283980000|2021-10-26 21:33:00|486.35|482.25|486.35|482.25|486.37|482.27|486.34|482.24|6
1635283990000|2021-10-26 21:33:10|486.36|482.26|486.39|482.29|486.42|482.32|486.35|482.25|13
1635284000000|2021-10-26 21:33:20|486.41|482.31|486.48|482.38|486.48|482.38|486.41|482.31|9
1635284010000|2021-10-26 21:33:30|486.5|482.4|486.58|482.48|486.58|482.48|486.48|482.38|14
1635284020000|2021-10-26 21:33:40|486.59|482.49|486.7|482.6|486.7|482.6|486.59|482.49|8
1635284030000|2021-10-26 21:33:50|486.68|482.58|486.77|482.67|486.87|482.77|486.68|482.58|16
1635284040000|2021-10-26 21:34:00|486.78|482.68|486.89|482.79|486.89|482.79|486.78|482.68|12
1635284050000|2021-10-26 21:34:10|486.88|482.78|486.87|482.77|486.89|482.79|486.87|482.77|8
1635284060000|2021-10-26 21:34:20|486.88|482.78|486.9|482.8|486.9|482.8|486.88|482.78|3
1635284070000|2021-10-26 21:34:30|486.89|482.79|486.9|482.8|486.91|482.81|486.89|482.79|4
1635284080000|2021-10-26 21:34:40|486.91|482.81|486.9|482.8|486.91|482.81|486.9|482.8|4
1635284090000|2021-10-26 21:34:50|486.89|482.79|487.02|482.92|487.02|482.92|486.89|482.79|5
1635284100000|2021-10-26 21:35:00|487.07|482.97|487.07|482.97|487.07|482.97|487.07|482.97|1
1635284110000|2021-10-26 21:35:10|487.02|482.92|486.95|482.85|487.02|482.92|486.95|482.85|3
1635284120000|2021-10-26 21:35:20|487.05|482.95|487.05|482.95|487.1|483|486.96|482.86|6
1635284140000|2021-10-26 21:35:40|487.02|482.92|487.05|482.95|487.05|482.95|487.02|482.92|4
1635284150000|2021-10-26 21:35:50|487.03|482.93|487.04|482.94|487.05|482.95|487.03|482.93|3
1635284160000|2021-10-26 21:36:00|487.05|482.95|487.05|482.95|487.05|482.95|487.05|482.95|1
1635284170000|2021-10-26 21:36:10|487.04|482.94|487.05|482.95|487.05|482.95|487.04|482.94|2
1635284220000|2021-10-26 21:37:00|487.03|482.93|487.07|482.97|487.07|482.97|487.03|482.93|7
1635284230000|2021-10-26 21:37:10|487.06|482.96|487.06|482.96|487.06|482.96|487.06|482.96|1
1635284270000|2021-10-26 21:37:50|487.07|482.97|487.07|482.97|487.07|482.97|487.07|482.97|1
1635284280000|2021-10-26 21:38:00|487.08|482.98|487.07|482.97|487.08|482.98|487.05|482.95|9
1635284290000|2021-10-26 21:38:10|487.08|482.98|487.07|482.97|487.08|482.98|487.07|482.97|2
1635284300000|2021-10-26 21:38:20|487.08|482.98|487.06|482.96|487.08|482.98|487.06|482.96|3
1635284310000|2021-10-26 21:38:30|487.05|482.95|487.05|482.95|487.05|482.95|487.01|482.91|3
1635284320000|2021-10-26 21:38:40|487.02|482.92|487.02|482.92|487.03|482.93|487|482.9|5
1635284330000|2021-10-26 21:38:50|487.03|482.93|487.03|482.93|487.03|482.93|487.01|482.91|3
1635284340000|2021-10-26 21:39:00|487.02|482.92|487.03|482.93|487.03|482.93|487.02|482.92|2
1635284350000|2021-10-26 21:39:10|487.02|482.92|487.02|482.92|487.02|482.92|487.02|482.92|1
1635284360000|2021-10-26 21:39:20|487.03|482.93|486.98|482.88|487.03|482.93|486.98|482.88|3
1635284380000|2021-10-26 21:39:40|486.97|482.87|486.91|482.81|486.97|482.87|486.91|482.81|3
1635284390000|2021-10-26 21:39:50|486.84|482.74|486.66|482.56|486.84|482.74|486.64|482.54|20
1635284400000|2021-10-26 21:40:00|486.67|482.57|486.56|482.46|486.67|482.57|486.56|482.46|7
1635284410000|2021-10-26 21:40:10|486.55|482.45|486.55|482.45|486.56|482.46|486.55|482.45|3
1635284420000|2021-10-26 21:40:20|486.5|482.4|486.5|482.4|486.54|482.44|486.47|482.37|6
1635284430000|2021-10-26 21:40:30|486.49|482.39|486.48|482.38|486.5|482.4|486.48|482.38|3
1635284440000|2021-10-26 21:40:40|486.47|482.37|486.48|482.38|486.48|482.38|486.47|482.37|2
1635284450000|2021-10-26 21:40:50|486.44|482.34|486.39|482.29|486.44|482.34|486.39|482.29|8
1635284470000|2021-10-26 21:41:10|486.38|482.28|486.38|482.28|486.39|482.29|486.35|482.25|7
1635284480000|2021-10-26 21:41:20|486.4|482.3|486.38|482.28|486.4|482.3|486.34|482.24|4
1635284490000|2021-10-26 21:41:30|486.39|482.29|486.35|482.25|486.39|482.29|486.35|482.25|5
1635284500000|2021-10-26 21:41:40|486.34|482.24|486.3|482.2|486.34|482.24|486.28|482.18|6
1635284510000|2021-10-26 21:41:50|486.27|482.17|486.24|482.14|486.29|482.19|486.23|482.13|6
1635284520000|2021-10-26 21:42:00|486.21|482.11|486.21|482.11|486.21|482.11|486.21|482.11|1
1635284530000|2021-10-26 21:42:10|486.19|482.09|486.19|482.09|486.19|482.09|486.19|482.09|1
1635284540000|2021-10-26 21:42:20|486.21|482.11|486.15|482.05|486.21|482.11|486.15|482.05|9
1635284550000|2021-10-26 21:42:30|486.11|482.01|486.2|482.1|486.2|482.1|486.1|482|8
1635284560000|2021-10-26 21:42:40|486.14|482.04|486.08|481.98|486.14|482.04|486.08|481.98|9
1635284570000|2021-10-26 21:42:50|486.09|481.99|486.08|481.98|486.09|481.99|486.08|481.98|2
1635284580000|2021-10-26 21:43:00|486.07|481.97|486.04|481.94|486.07|481.97|486.03|481.93|11
1635284590000|2021-10-26 21:43:10|486.03|481.93|485.98|481.88|486.06|481.96|485.91|481.81|17
1635284600000|2021-10-26 21:43:20|485.97|481.87|485.89|481.79|485.97|481.87|485.89|481.79|5
1635284610000|2021-10-26 21:43:30|485.88|481.78|485.88|481.78|485.88|481.78|485.88|481.78|1
1635284620000|2021-10-26 21:43:40|485.96|481.86|485.88|481.78|485.97|481.87|485.88|481.78|4
1635284640000|2021-10-26 21:44:00|485.89|481.79|485.86|481.76|485.9|481.8|485.86|481.76|4
1635284650000|2021-10-26 21:44:10|485.85|481.75|485.84|481.74|485.87|481.77|485.8|481.7|9
1635284660000|2021-10-26 21:44:20|485.82|481.72|485.69|481.59|485.84|481.74|485.69|481.59|14
1635284670000|2021-10-26 21:44:30|485.65|481.55|484.51|480.41|485.79|481.69|484.41|480.31|37
1635284680000|2021-10-26 21:44:40|484.25|480.15|483.1|479|484.39|480.29|482.95|478.85|30
1635284690000|2021-10-26 21:44:50|482.77|478.67|483.4|479.3|483.58|479.48|482.59|478.49|36
1635284700000|2021-10-26 21:45:00|483.39|479.29|482.73|478.63|483.57|479.47|482.69|478.59|33
1635284710000|2021-10-26 21:45:10|482.64|478.54|483.12|479.02|483.2|479.1|482.55|478.45|30
1635284720000|2021-10-26 21:45:20|483.08|478.98|483.77|479.67|483.8|479.7|483.07|478.97|28
1635284730000|2021-10-26 21:45:30|483.61|479.51|483.95|479.85|484.02|479.92|483.61|479.51|30
1635284740000|2021-10-26 21:45:40|483.98|479.88|484.09|479.99|484.09|479.99|483.91|479.81|29
1635284750000|2021-10-26 21:45:50|484.08|479.98|484.3|480.2|484.35|480.25|484.08|479.98|26
1635284760000|2021-10-26 21:46:00|484.28|480.18|484.08|479.98|484.3|480.2|484.07|479.97|19
1635284770000|2021-10-26 21:46:10|484.09|479.99|483.69|479.59|484.09|479.99|483.69|479.59|23
1635284780000|2021-10-26 21:46:20|483.68|479.58|484.15|480.05|484.15|480.05|483.68|479.58|20
1635284790000|2021-10-26 21:46:30|484.17|480.07|484.1|480|484.35|480.25|484.1|480|21
1635284800000|2021-10-26 21:46:40|484.11|480.01|484.13|480.03|484.16|480.06|484.07|479.97|14
1635284810000|2021-10-26 21:46:50|484.16|480.06|484.19|480.09|484.22|480.12|484.13|480.03|16
1635284820000|2021-10-26 21:47:00|484.2|480.1|484.14|480.04|484.21|480.11|484.12|480.02|14
1635284830000|2021-10-26 21:47:10|484.15|480.05|483.69|479.59|484.16|480.06|483.62|479.52|23
1635284840000|2021-10-26 21:47:20|483.7|479.6|483.51|479.41|483.7|479.6|483.5|479.4|11
1635284850000|2021-10-26 21:47:30|483.5|479.4|483.71|479.61|483.71|479.61|483.49|479.39|6
1635284860000|2021-10-26 21:47:40|483.7|479.6|483.79|479.69|483.79|479.69|483.7|479.6|14
1635284870000|2021-10-26 21:47:50|483.8|479.7|483.79|479.69|483.89|479.79|483.77|479.67|17
1635284880000|2021-10-26 21:48:00|483.78|479.68|483.61|479.51|483.8|479.7|483.61|479.51|12
1635284890000|2021-10-26 21:48:10|483.47|479.37|483.62|479.52|483.65|479.55|483.47|479.37|10
1635284900000|2021-10-26 21:48:20|483.64|479.54|483.75|479.65|483.8|479.7|483.6|479.5|18
1635284910000|2021-10-26 21:48:30|483.7|479.6|483.7|479.6|483.71|479.61|483.68|479.58|10
1635284920000|2021-10-26 21:48:40|483.71|479.61|483.68|479.58|483.71|479.61|483.61|479.51|11
1635284930000|2021-10-26 21:48:50|483.7|479.6|483.7|479.6|483.73|479.63|483.67|479.57|10
1635284940000|2021-10-26 21:49:00|483.68|479.58|483.7|479.6|483.7|479.6|483.68|479.58|4
1635284950000|2021-10-26 21:49:10|483.71|479.61|483.72|479.62|483.78|479.68|483.7|479.6|6
1635284960000|2021-10-26 21:49:20|483.73|479.63|483.7|479.6|483.73|479.63|483.7|479.6|2
1635284980000|2021-10-26 21:49:40|483.69|479.59|483.45|479.35|483.69|479.59|483.45|479.35|8
1635284990000|2021-10-26 21:49:50|483.44|479.34|483.01|478.91|483.45|479.35|482.98|478.88|28
1635285000000|2021-10-26 21:50:00|482.95|478.85|483|478.9|483.03|478.93|482.93|478.83|20
1635285010000|2021-10-26 21:50:10|483.03|478.93|483.4|479.3|483.4|479.3|483.02|478.92|22
1635285020000|2021-10-26 21:50:20|483.41|479.31|483.48|479.38|483.5|479.4|483.39|479.29|17
1635285030000|2021-10-26 21:50:30|483.49|479.39|483.45|479.35|483.49|479.39|483.44|479.34|11
1635285040000|2021-10-26 21:50:40|483.46|479.36|483.35|479.25|483.57|479.47|483.35|479.25|17
1635285050000|2021-10-26 21:50:50|483.36|479.26|483.24|479.14|483.37|479.27|483.24|479.14|22
1635285060000|2021-10-26 21:51:00|483.28|479.18|483.4|479.3|483.4|479.3|483.28|479.18|13
1635285070000|2021-10-26 21:51:10|483.34|479.24|483.11|479.01|483.36|479.26|483.09|478.99|29
1635285080000|2021-10-26 21:51:20|483.1|479|483.04|478.94|483.11|479.01|483.01|478.91|17
1635285090000|2021-10-26 21:51:30|483.06|478.96|483.57|479.47|483.57|479.47|483.06|478.96|21
1635285100000|2021-10-26 21:51:40|483.58|479.48|483.66|479.56|483.67|479.57|483.58|479.48|16
1635285110000|2021-10-26 21:51:50|483.62|479.52|483.43|479.33|483.62|479.52|483.41|479.31|22
1635285120000|2021-10-26 21:52:00|483.44|479.34|483.33|479.23|483.44|479.34|483.33|479.23|14
1635285130000|2021-10-26 21:52:10|483.34|479.24|483.37|479.27|483.37|479.27|483.33|479.23|6
1635285140000|2021-10-26 21:52:20|483.36|479.26|483.35|479.25|483.36|479.26|483.35|479.25|4
1635285150000|2021-10-26 21:52:30|483.34|479.24|483.14|479.04|483.37|479.27|483.14|479.04|16
1635285160000|2021-10-26 21:52:40|483.15|479.05|483.09|478.99|483.18|479.08|483.09|478.99|17
1635285170000|2021-10-26 21:52:50|483.1|479|482.91|478.81|483.1|479|482.9|478.8|16
1635285180000|2021-10-26 21:53:00|482.9|478.8|482.91|478.81|482.99|478.89|482.89|478.79|9
1635285190000|2021-10-26 21:53:10|482.9|478.8|482.94|478.84|482.94|478.84|482.87|478.77|13
1635285200000|2021-10-26 21:53:20|482.92|478.82|483.1|479|483.11|479.01|482.92|478.82|16
1635285210000|2021-10-26 21:53:30|483.11|479.01|483.17|479.07|483.21|479.11|483.1|479|13
1635285220000|2021-10-26 21:53:40|483.18|479.08|483.05|478.95|483.19|479.09|483.05|478.95|16
1635285230000|2021-10-26 21:53:50|483.06|478.96|482.88|478.78|483.06|478.96|482.88|478.78|15
1635285240000|2021-10-26 21:54:00|482.82|478.72|482.75|478.65|482.83|478.73|482.72|478.62|10
1635285250000|2021-10-26 21:54:10|482.72|478.62|482.7|478.6|482.73|478.63|482.68|478.58|9
1635285260000|2021-10-26 21:54:20|482.68|478.58|482.7|478.6|482.75|478.65|482.67|478.57|16
1635285270000|2021-10-26 21:54:30|482.72|478.62|482.69|478.59|482.74|478.64|482.67|478.57|14
1635285280000|2021-10-26 21:54:40|482.68|478.58|482.31|478.21|482.68|478.58|482.31|478.21|21
1635285290000|2021-10-26 21:54:50|482.3|478.2|482.03|477.93|482.3|478.2|481.99|477.89|18
1635285300000|2021-10-26 21:55:00|482.02|477.92|480.71|476.61|482.03|477.93|480.71|476.61|33
1635285310000|2021-10-26 21:55:10|480.7|476.6|481.36|477.26|481.38|477.28|480.7|476.6|28
1635285320000|2021-10-26 21:55:20|481.32|477.22|480.84|476.74|481.39|477.29|480.83|476.73|23
1635285330000|2021-10-26 21:55:30|480.83|476.73|481.57|477.47|481.6|477.5|480.83|476.73|28
1635285340000|2021-10-26 21:55:40|481.58|477.48|481.07|476.97|481.64|477.54|481.07|476.97|29
1635285350000|2021-10-26 21:55:50|481.06|476.96|480.92|476.82|481.06|476.96|480.92|476.82|15
1635285360000|2021-10-26 21:56:00|480.91|476.81|480.38|476.28|480.93|476.83|480.38|476.28|25
1635285370000|2021-10-26 21:56:10|480.36|476.26|479.31|475.21|480.36|476.26|479.31|475.21|29
1635285380000|2021-10-26 21:56:20|479.3|475.2|478.63|474.53|479.3|475.2|478.63|474.53|24
1635285390000|2021-10-26 21:56:30|478.56|474.46|480.65|476.55|480.65|476.55|478.56|474.46|30
1635285400000|2021-10-26 21:56:40|480.64|476.54|479.83|475.73|480.91|476.81|479.83|475.73|33
1635285410000|2021-10-26 21:56:50|479.82|475.72|480.17|476.07|480.34|476.24|479.66|475.56|31
1635285420000|2021-10-26 21:57:00|480.18|476.08|479.81|475.71|480.18|476.08|479.6|475.5|23
1635285430000|2021-10-26 21:57:10|479.8|475.7|480.41|476.31|480.43|476.33|479.8|475.7|24
1635285440000|2021-10-26 21:57:20|480.42|476.32|480.34|476.24|480.51|476.41|480.33|476.23|20
1635285450000|2021-10-26 21:57:30|480.33|476.23|479.66|475.56|480.33|476.23|479.66|475.56|23
1635285460000|2021-10-26 21:57:40|479.65|475.55|479.48|475.38|479.65|475.55|479.38|475.28|23
1635285470000|2021-10-26 21:57:50|479.47|475.37|480.19|476.09|480.2|476.1|479.47|475.37|24
1635285480000|2021-10-26 21:58:00|480.18|476.08|480.05|475.95|480.18|476.08|479.86|475.76|24
1635285490000|2021-10-26 21:58:10|480.04|475.94|480.03|475.93|480.04|475.94|479.99|475.89|10
1635285500000|2021-10-26 21:58:20|480.02|475.92|479.65|475.55|480.03|475.93|479.41|475.31|30
1635285510000|2021-10-26 21:58:30|479.68|475.58|479.77|475.67|479.81|475.71|479.68|475.58|16
1635285520000|2021-10-26 21:58:40|479.8|475.7|479.71|475.61|479.88|475.78|479.71|475.61|20
1635285530000|2021-10-26 21:58:50|479.7|475.6|479.61|475.51|479.7|475.6|479.51|475.41|16
1635285540000|2021-10-26 21:59:00|479.62|475.52|479.46|475.36|479.71|475.61|479.46|475.36|22
1635285550000|2021-10-26 21:59:10|479.42|475.32|479.21|475.11|479.47|475.37|479.21|475.11|23
1635285560000|2021-10-26 21:59:20|479.23|475.13|479.25|475.15|479.47|475.37|479.23|475.13|27
1635285570000|2021-10-26 21:59:30|479.23|475.13|479.58|475.48|479.58|475.48|479.17|475.07|26
1635285580000|2021-10-26 21:59:40|479.57|475.47|479.45|475.35|479.58|475.48|479.35|475.25|22
1635285590000|2021-10-26 21:59:50|479.44|475.34|479.52|475.42|479.54|475.44|479.44|475.34|21
1635285600000|2021-10-26 22:00:00|479.51|475.41|479.82|475.72|479.82|475.72|479.32|475.22|20
1635285610000|2021-10-26 22:00:10|479.84|475.74|480.47|476.37|480.47|476.37|479.84|475.74|22
1635285620000|2021-10-26 22:00:20|480.45|476.35|480.67|476.57|480.69|476.59|480.38|476.28|19
1635285630000|2021-10-26 22:00:30|480.68|476.58|480.82|476.72|480.82|476.72|480.62|476.52|19
1635285640000|2021-10-26 22:00:40|480.81|476.71|480.78|476.68|480.81|476.71|480.78|476.68|12
1635285650000|2021-10-26 22:00:50|480.81|476.71|480.74|476.64|480.86|476.76|480.74|476.64|16
1635285660000|2021-10-26 22:01:00|480.67|476.57|480.65|476.55|480.7|476.6|480.49|476.39|14
1635285670000|2021-10-26 22:01:10|480.63|476.53|480.49|476.39|480.72|476.62|480.49|476.39|19
1635285680000|2021-10-26 22:01:20|480.56|476.46|480.53|476.43|480.66|476.56|480.52|476.42|15
1635285690000|2021-10-26 22:01:30|480.58|476.48|480.4|476.3|480.6|476.5|480.4|476.3|16
1635285700000|2021-10-26 22:01:40|480.39|476.29|480.39|476.29|480.4|476.3|480.37|476.27|5
1635285710000|2021-10-26 22:01:50|480.38|476.28|480.2|476.1|480.38|476.28|480.11|476.01|15
1635285720000|2021-10-26 22:02:00|480.19|476.09|480.38|476.28|480.38|476.28|479.93|475.83|29
1635285730000|2021-10-26 22:02:10|480.37|476.27|480.11|476.01|480.37|476.27|480.08|475.98|11
1635285740000|2021-10-26 22:02:20|480.1|476|480.15|476.05|480.15|476.05|479.94|475.84|15
1635285750000|2021-10-26 22:02:30|480.1|476|479.71|475.61|480.1|476|479.66|475.56|22
1635285760000|2021-10-26 22:02:40|479.76|475.66|479.78|475.68|480.1|476|479.76|475.66|24
1635285770000|2021-10-26 22:02:50|479.71|475.61|478.52|474.42|479.71|475.61|478.44|474.34|27
1635285780000|2021-10-26 22:03:00|478.4|474.3|478.57|474.47|478.6|474.5|478.17|474.07|29
1635285790000|2021-10-26 22:03:10|478.58|474.48|477.95|473.85|478.58|474.48|477.85|473.75|30
1635285800000|2021-10-26 22:03:20|478.07|473.97|478.52|474.42|478.52|474.42|478.06|473.96|28
1635285810000|2021-10-26 22:03:30|478.5|474.4|478.36|474.26|478.5|474.4|477.5|473.4|34
1635285820000|2021-10-26 22:03:40|478.48|474.38|477.97|473.87|478.5|474.4|477.97|473.87|31
1635285830000|2021-10-26 22:03:50|477.94|473.84|478.15|474.05|478.15|474.05|477.86|473.76|32
1635285840000|2021-10-26 22:04:00|478.14|474.04|477.89|473.79|478.15|474.05|477.82|473.72|22
1635285850000|2021-10-26 22:04:10|477.88|473.78|477.7|473.6|477.96|473.86|477.68|473.58|29
1635285860000|2021-10-26 22:04:20|477.63|473.53|477.49|473.39|477.8|473.7|477.47|473.37|33
1635285870000|2021-10-26 22:04:30|477.34|473.24|477.24|473.14|477.45|473.35|477.24|473.14|29
1635285880000|2021-10-26 22:04:40|477.23|473.13|477.02|472.92|477.25|473.15|477.02|472.92|19
1635285890000|2021-10-26 22:04:50|477.01|472.91|476.37|472.27|477.07|472.97|475.68|471.58|33
1635285900000|2021-10-26 22:05:00|476.38|472.28|476.15|472.05|476.56|472.46|475.89|471.79|33
1635285910000|2021-10-26 22:05:10|476.18|472.08|476.51|472.41|476.58|472.48|475.84|471.74|26
1635285920000|2021-10-26 22:05:20|476.44|472.34|476.2|472.1|476.44|472.34|476.18|472.08|35
1635285930000|2021-10-26 22:05:30|476.15|472.05|476.1|472|476.25|472.15|475.98|471.88|36
1635285940000|2021-10-26 22:05:40|476.11|472.01|475.86|471.76|476.17|472.07|475.82|471.72|25
1635285950000|2021-10-26 22:05:50|475.9|471.8|475.65|471.55|475.9|471.8|475.6|471.5|16
1635285960000|2021-10-26 22:06:00|475.64|471.54|475.71|471.61|475.71|471.61|475.5|471.4|34
1635285970000|2021-10-26 22:06:10|475.82|471.72|476.02|471.92|476.09|471.99|475.82|471.72|28
1635285980000|2021-10-26 22:06:20|475.97|471.87|476.25|472.15|476.25|472.15|475.97|471.87|10
1635285990000|2021-10-26 22:06:30|476.18|472.08|476.42|472.32|476.42|472.32|476.18|472.08|16
1635286000000|2021-10-26 22:06:40|476.49|472.39|476.42|472.32|476.49|472.39|476.33|472.23|13
1635286010000|2021-10-26 22:06:50|476.45|472.35|476.91|472.81|476.91|472.81|476.43|472.33|20
1635286020000|2021-10-26 22:07:00|476.92|472.82|477.12|473.02|477.19|473.09|476.86|472.76|24
1635286030000|2021-10-26 22:07:10|477.1|473|477.23|473.13|477.23|473.13|477.07|472.97|27
1635286040000|2021-10-26 22:07:20|477.28|473.18|477.84|473.74|477.84|473.74|477.28|473.18|22
1635286050000|2021-10-26 22:07:30|477.85|473.75|477.24|473.14|477.85|473.75|477.13|473.03|33
1635286060000|2021-10-26 22:07:40|477.21|473.11|477.46|473.36|477.63|473.53|477.21|473.11|24
1635286070000|2021-10-26 22:07:50|477.44|473.34|477.15|473.05|477.44|473.34|477.08|472.98|24
1635286080000|2021-10-26 22:08:00|477.18|473.08|477.03|472.93|477.21|473.11|477.03|472.93|27
1635286090000|2021-10-26 22:08:10|476.99|472.89|477.16|473.06|477.19|473.09|476.99|472.89|22
1635286100000|2021-10-26 22:08:20|477.15|473.05|477.47|473.37|477.47|473.37|477.15|473.05|29
1635286110000|2021-10-26 22:08:30|477.48|473.38|477.47|473.37|477.53|473.43|477.31|473.21|24
1635286120000|2021-10-26 22:08:40|477.46|473.36|477.23|473.13|477.48|473.38|477.23|473.13|22
1635286130000|2021-10-26 22:08:50|477.24|473.14|476.97|472.87|477.28|473.18|476.92|472.82|26
1635286140000|2021-10-26 22:09:00|476.94|472.84|476.75|472.65|476.94|472.84|476.63|472.53|24
1635286150000|2021-10-26 22:09:10|476.78|472.68|476.9|472.8|476.91|472.81|476.72|472.62|23
1635286160000|2021-10-26 22:09:20|476.91|472.81|476.73|472.63|477|472.9|476.69|472.59|15
1635286170000|2021-10-26 22:09:30|476.74|472.64|476.74|472.64|476.76|472.66|476.63|472.53|22
1635286180000|2021-10-26 22:09:40|476.68|472.58|476.29|472.19|476.68|472.58|476.29|472.19|24
1635286190000|2021-10-26 22:09:50|476.3|472.2|475.86|471.76|476.32|472.22|475.82|471.72|25
1635286200000|2021-10-26 22:10:00|475.79|471.69|475.28|471.18|475.81|471.71|475.28|471.18|33
1635286210000|2021-10-26 22:10:10|475.17|471.07|475.13|471.03|475.18|471.08|474.97|470.87|30
1635286220000|2021-10-26 22:10:20|475.1|471|475.66|471.56|475.66|471.56|475.03|470.93|26
1635286230000|2021-10-26 22:10:30|475.72|471.62|475.84|471.74|475.84|471.74|475.7|471.6|28
1635286240000|2021-10-26 22:10:40|475.85|471.75|476.12|472.02|476.13|472.03|475.8|471.7|22
1635286250000|2021-10-26 22:10:50|476.11|472.01|476.1|472|476.36|472.26|476.1|472|17
1635286260000|2021-10-26 22:11:00|476.18|472.08|476.24|472.14|476.28|472.18|476.16|472.06|21
1635286270000|2021-10-26 22:11:10|476.25|472.15|476.39|472.29|476.45|472.35|476.24|472.14|25
1635286280000|2021-10-26 22:11:20|476.38|472.28|476.43|472.33|476.48|472.38|476.31|472.21|17
1635286290000|2021-10-26 22:11:30|476.39|472.29|476.35|472.25|476.52|472.42|476.35|472.25|20
1635286300000|2021-10-26 22:11:40|476.51|472.41|476.48|472.38|476.51|472.41|476.28|472.18|15
1635286310000|2021-10-26 22:11:50|476.49|472.39|476.49|472.39|476.59|472.49|476.32|472.22|10
1635286320000|2021-10-26 22:12:00|476.5|472.4|476.53|472.43|476.6|472.5|476.41|472.31|11
1635286330000|2021-10-26 22:12:10|476.67|472.57|476.96|472.86|477.1|473|476.61|472.51|24
1635286340000|2021-10-26 22:12:20|476.94|472.84|477.13|473.03|477.32|473.22|476.94|472.84|21
1635286350000|2021-10-26 22:12:30|477.17|473.07|477.44|473.34|477.44|473.34|477.17|473.07|24
1635286360000|2021-10-26 22:12:40|477.45|473.35|477.63|473.53|477.71|473.61|477.44|473.34|29
1635286370000|2021-10-26 22:12:50|477.62|473.52|477.51|473.41|477.75|473.65|477.49|473.39|28
1635286380000|2021-10-26 22:13:00|477.5|473.4|477.37|473.27|477.51|473.41|477.36|473.26|17
1635286390000|2021-10-26 22:13:10|477.34|473.24|476.41|472.31|477.43|473.33|476.41|472.31|28
1635286400000|2021-10-26 22:13:20|476.34|472.24|476.65|472.55|476.66|472.56|476.3|472.2|14
1635286410000|2021-10-26 22:13:30|476.67|472.57|476.55|472.45|476.67|472.57|476.43|472.33|17
1635286420000|2021-10-26 22:13:40|476.56|472.46|476.78|472.68|476.86|472.76|476.51|472.41|29
1635286430000|2021-10-26 22:13:50|476.79|472.69|476.77|472.67|476.86|472.76|476.69|472.59|18
1635286440000|2021-10-26 22:14:00|476.69|472.59|476.57|472.47|476.72|472.62|476.47|472.37|23
1635286450000|2021-10-26 22:14:10|476.61|472.51|476.32|472.22|476.61|472.51|476.32|472.22|25
1635286460000|2021-10-26 22:14:20|476.31|472.21|476.22|472.12|476.39|472.29|476.22|472.12|23
1635286470000|2021-10-26 22:14:30|476.21|472.11|476.26|472.16|476.37|472.27|476.16|472.06|26
1635286480000|2021-10-26 22:14:40|476.25|472.15|476.36|472.26|476.42|472.32|476.25|472.15|25
1635286490000|2021-10-26 22:14:50|476.35|472.25|476.36|472.26|476.47|472.37|476.24|472.14|30
1635286500000|2021-10-26 22:15:00|476.46|472.36|476.35|472.25|476.53|472.43|476.24|472.14|26
1635286510000|2021-10-26 22:15:10|476.32|472.22|476.15|472.05|476.44|472.34|476.15|472.05|25
1635286520000|2021-10-26 22:15:20|476.13|472.03|475.6|471.5|476.13|472.03|475.6|471.5|23
1635286530000|2021-10-26 22:15:30|475.65|471.55|475.52|471.42|475.77|471.67|475.52|471.42|18
1635286540000|2021-10-26 22:15:40|475.51|471.41|475.7|471.6|475.7|471.6|475.4|471.3|16
1635286550000|2021-10-26 22:15:50|475.69|471.59|475.74|471.64|475.8|471.7|475.67|471.57|17
1635286560000|2021-10-26 22:16:00|475.73|471.63|475.72|471.62|475.81|471.71|475.66|471.56|19
1635286570000|2021-10-26 22:16:10|475.8|471.7|475.59|471.49|475.81|471.71|475.59|471.49|17
1635286580000|2021-10-26 22:16:20|475.54|471.44|475.69|471.59|475.72|471.62|475.5|471.4|20
1635286590000|2021-10-26 22:16:30|475.71|471.61|475.81|471.71|475.81|471.71|475.7|471.6|8
1635286600000|2021-10-26 22:16:40|475.86|471.76|476.08|471.98|476.17|472.07|475.86|471.76|24
1635286610000|2021-10-26 22:16:50|476.05|471.95|476.26|472.16|476.28|472.18|476.02|471.92|26
1635286620000|2021-10-26 22:17:00|476.39|472.29|476.52|472.42|476.52|472.42|476.32|472.22|15
1635286630000|2021-10-26 22:17:10|476.53|472.43|476.75|472.65|476.75|472.65|476.49|472.39|20
1635286640000|2021-10-26 22:17:20|476.73|472.63|476.64|472.54|476.84|472.74|476.64|472.54|25
1635286650000|2021-10-26 22:17:30|476.65|472.55|476.54|472.44|476.74|472.64|476.49|472.39|35
1635286660000|2021-10-26 22:17:40|476.53|472.43|476.58|472.48|476.73|472.63|476.53|472.43|22
1635286670000|2021-10-26 22:17:50|476.56|472.46|476.59|472.49|476.59|472.49|476.47|472.37|15
1635286680000|2021-10-26 22:18:00|476.61|472.51|476.34|472.24|476.67|472.57|476.34|472.24|24
1635286690000|2021-10-26 22:18:10|476.35|472.25|476.05|471.95|476.35|472.25|476.03|471.93|17
1635286700000|2021-10-26 22:18:20|476.06|471.96|476.11|472.01|476.15|472.05|475.97|471.87|21
1635286710000|2021-10-26 22:18:30|476.13|472.03|475.96|471.86|476.18|472.08|475.96|471.86|15
1635286720000|2021-10-26 22:18:40|475.97|471.87|476.11|472.01|476.11|472.01|475.97|471.87|10
1635286730000|2021-10-26 22:18:50|476.1|472|476.08|471.98|476.1|472|476.05|471.95|7
1635286740000|2021-10-26 22:19:00|476.09|471.99|475.84|471.74|476.1|472|475.84|471.74|14
1635286750000|2021-10-26 22:19:10|475.8|471.7|475.94|471.84|475.95|471.85|475.76|471.66|19
1635286760000|2021-10-26 22:19:20|475.93|471.83|476.04|471.94|476.05|471.95|475.93|471.83|17
1635286770000|2021-10-26 22:19:30|476.05|471.95|475.73|471.63|476.05|471.95|475.73|471.63|21
1635286780000|2021-10-26 22:19:40|475.72|471.62|475.79|471.69|475.84|471.74|475.65|471.55|15
1635286790000|2021-10-26 22:19:50|475.78|471.68|475.83|471.73|475.83|471.73|475.78|471.68|5
1635286800000|2021-10-26 22:20:00|475.82|471.72|475.96|471.86|475.97|471.87|475.76|471.66|13
1635286810000|2021-10-26 22:20:10|475.97|471.87|476.07|471.97|476.09|471.99|475.85|471.75|24
1635286820000|2021-10-26 22:20:20|476.06|471.96|476.2|472.1|476.29|472.19|476.06|471.96|26
1635286830000|2021-10-26 22:20:30|476.26|472.16|476.34|472.24|476.35|472.25|476.26|472.16|17
1635286840000|2021-10-26 22:20:40|476.37|472.27|476.42|472.32|476.44|472.34|476.36|472.26|18
1635286850000|2021-10-26 22:20:50|476.43|472.33|476.54|472.44|476.54|472.44|476.41|472.31|24
1635286860000|2021-10-26 22:21:00|476.52|472.42|476.61|472.51|476.64|472.54|476.47|472.37|28
1635286870000|2021-10-26 22:21:10|476.64|472.54|476.49|472.39|476.64|472.54|476.49|472.39|10
1635286880000|2021-10-26 22:21:20|476.44|472.34|476.16|472.06|476.49|472.39|476.13|472.03|27
1635286890000|2021-10-26 22:21:30|476.17|472.07|476.02|471.92|476.18|472.08|476|471.9|15
1635286900000|2021-10-26 22:21:40|476.03|471.93|475.72|471.62|476.03|471.93|475.72|471.62|16
1635286910000|2021-10-26 22:21:50|475.71|471.61|475.59|471.49|475.73|471.63|475.59|471.49|11
1635286920000|2021-10-26 22:22:00|475.58|471.48|475.45|471.35|475.59|471.49|475.41|471.31|19
1635286930000|2021-10-26 22:22:10|475.44|471.34|475.3|471.2|475.45|471.35|475.3|471.2|14
1635286940000|2021-10-26 22:22:20|475.36|471.26|475.25|471.15|475.39|471.29|475.25|471.15|10
1635286950000|2021-10-26 22:22:30|475.19|471.09|475.16|471.06|475.19|471.09|475.1|471|18
1635286960000|2021-10-26 22:22:40|475.17|471.07|475.21|471.11|475.27|471.17|475.11|471.01|25
1635286970000|2021-10-26 22:22:50|475.17|471.07|475.4|471.3|475.41|471.31|475.17|471.07|16
1635286980000|2021-10-26 22:23:00|475.39|471.29|475.34|471.24|475.5|471.4|475.34|471.24|21
1635286990000|2021-10-26 22:23:10|475.33|471.23|475.45|471.35|475.46|471.36|475.31|471.21|19
1635287000000|2021-10-26 22:23:20|475.42|471.32|475.47|471.37|475.47|471.37|475.4|471.3|6
1635287010000|2021-10-26 22:23:30|475.45|471.35|475.39|471.29|475.47|471.37|475.39|471.29|13
1635287020000|2021-10-26 22:23:40|475.32|471.22|475.53|471.43|475.53|471.43|475.3|471.2|17
1635287030000|2021-10-26 22:23:50|475.52|471.42|475.64|471.54|475.68|471.58|475.52|471.42|23
1635287040000|2021-10-26 22:24:00|475.55|471.45|475.72|471.62|475.72|471.62|475.52|471.42|14
1635287050000|2021-10-26 22:24:10|475.71|471.61|475.86|471.76|475.86|471.76|475.65|471.55|8
1635287060000|2021-10-26 22:24:20|475.87|471.77|475.81|471.71|475.87|471.77|475.79|471.69|9
1635287070000|2021-10-26 22:24:30|475.82|471.72|475.69|471.59|475.82|471.72|475.69|471.59|8
1635287080000|2021-10-26 22:24:40|475.7|471.6|475.58|471.48|475.7|471.6|475.58|471.48|16
1635287090000|2021-10-26 22:24:50|475.56|471.46|475.39|471.29|475.56|471.46|475.39|471.29|9
1635287100000|2021-10-26 22:25:00|475.38|471.28|475.3|471.2|475.43|471.33|475.25|471.15|16
1635287110000|2021-10-26 22:25:10|475.31|471.21|475.62|471.52|475.62|471.52|475.31|471.21|25
1635287120000|2021-10-26 22:25:20|475.61|471.51|476.02|471.92|476.02|471.92|475.61|471.51|20
1635287130000|2021-10-26 22:25:30|476.01|471.91|476.08|471.98|476.2|472.1|476|471.9|13
1635287140000|2021-10-26 22:25:40|476.05|471.95|476.09|471.99|476.13|472.03|476|471.9|8
1635287150000|2021-10-26 22:25:50|476.01|471.91|476.03|471.93|476.03|471.93|475.93|471.83|10
1635287160000|2021-10-26 22:26:00|476.02|471.92|476.03|471.93|476.06|471.96|476.01|471.91|15
1635287170000|2021-10-26 22:26:10|476.08|471.98|475.91|471.81|476.08|471.98|475.91|471.81|12
1635287180000|2021-10-26 22:26:20|475.83|471.73|475.87|471.77|475.89|471.79|475.83|471.73|10
1635287190000|2021-10-26 22:26:30|475.92|471.82|475.92|471.82|475.92|471.82|475.92|471.82|1
1635287200000|2021-10-26 22:26:40|475.91|471.81|475.86|471.76|475.91|471.81|475.81|471.71|4
1635287210000|2021-10-26 22:26:50|475.85|471.75|475.99|471.89|476.01|471.91|475.83|471.73|16
1635287220000|2021-10-26 22:27:00|476.04|471.94|475.84|471.74|476.04|471.94|475.84|471.74|22
1635287230000|2021-10-26 22:27:10|475.85|471.75|475.92|471.82|475.98|471.88|475.82|471.72|22
1635287240000|2021-10-26 22:27:20|475.93|471.83|476.11|472.01|476.11|472.01|475.92|471.82|17
1635287250000|2021-10-26 22:27:30|476.12|472.02|476.06|471.96|476.15|472.05|476.05|471.95|12
1635287260000|2021-10-26 22:27:40|476.09|471.99|476.08|471.98|476.13|472.03|476.07|471.97|7
1635287270000|2021-10-26 22:27:50|476.09|471.99|476.11|472.01|476.11|472.01|476.06|471.96|9
1635287280000|2021-10-26 22:28:00|476.13|472.03|475.99|471.89|476.13|472.03|475.98|471.88|12
1635287290000|2021-10-26 22:28:10|475.98|471.88|475.95|471.85|476.01|471.91|475.95|471.85|7
1635287300000|2021-10-26 22:28:20|475.92|471.82|475.91|471.81|475.95|471.85|475.88|471.78|7
1635287310000|2021-10-26 22:28:30|475.92|471.82|475.99|471.89|476.04|471.94|475.89|471.79|16
1635287320000|2021-10-26 22:28:40|476.01|471.91|476.01|471.91|476.03|471.93|475.95|471.85|25
1635287330000|2021-10-26 22:28:50|475.99|471.89|476.02|471.92|476.05|471.95|475.98|471.88|22
1635287340000|2021-10-26 22:29:00|476.04|471.94|476.1|472|476.18|472.08|475.98|471.88|23
1635287350000|2021-10-26 22:29:10|476.06|471.96|476.16|472.06|476.16|472.06|476.01|471.91|23
1635287360000|2021-10-26 22:29:20|476.18|472.08|476.26|472.16|476.3|472.2|476.17|472.07|17
1635287370000|2021-10-26 22:29:30|476.3|472.2|476.19|472.09|476.3|472.2|476.19|472.09|7
1635287380000|2021-10-26 22:29:40|476.22|472.12|476.24|472.14|476.26|472.16|476.22|472.12|6
1635287390000|2021-10-26 22:29:50|476.22|472.12|476.26|472.16|476.26|472.16|476.2|472.1|5
1635287400000|2021-10-26 22:30:00|476.28|472.18|476.1|472|476.28|472.18|476.1|472|8
1635287410000|2021-10-26 22:30:10|476.08|471.98|475.97|471.87|476.1|472|475.97|471.87|5
1635287420000|2021-10-26 22:30:20|475.96|471.86|475.9|471.8|475.96|471.86|475.88|471.78|3
1635287430000|2021-10-26 22:30:30|475.77|471.67|475.75|471.65|475.9|471.8|475.75|471.65|5
1635287440000|2021-10-26 22:30:40|475.86|471.76|475.9|471.8|475.9|471.8|475.8|471.7|10
1635287450000|2021-10-26 22:30:50|475.95|471.85|475.89|471.79|475.95|471.85|475.89|471.79|3
1635287460000|2021-10-26 22:31:00|475.87|471.77|476.01|471.91|476.01|471.91|475.87|471.77|5
1635287470000|2021-10-26 22:31:10|476.04|471.94|476.09|471.99|476.09|471.99|476.04|471.94|2
1635287480000|2021-10-26 22:31:20|476.08|471.98|476.02|471.92|476.08|471.98|476.02|471.92|4
1635287490000|2021-10-26 22:31:30|475.99|471.89|475.92|471.82|476|471.9|475.92|471.82|10
1635287500000|2021-10-26 22:31:40|475.89|471.79|475.57|471.47|475.89|471.79|475.56|471.46|12
1635287510000|2021-10-26 22:31:50|475.55|471.45|475.22|471.12|475.55|471.45|475.22|471.12|19
1635287520000|2021-10-26 22:32:00|475.2|471.1|475.1|471|475.2|471.1|475.08|470.98|13
1635287530000|2021-10-26 22:32:10|475.08|470.98|474.5|470.4|475.09|470.99|474.39|470.29|19
1635287540000|2021-10-26 22:32:20|474.57|470.47|474.21|470.11|474.6|470.5|474.21|470.11|23
1635287550000|2021-10-26 22:32:30|474.2|470.1|474.08|469.98|474.2|470.1|474.08|469.98|6
1635287560000|2021-10-26 22:32:40|474.1|470|474.69|470.59|474.69|470.59|474.1|470|21
1635287570000|2021-10-26 22:32:50|474.68|470.58|474.83|470.73|474.84|470.74|474.66|470.56|19
1635287580000|2021-10-26 22:33:00|474.87|470.77|475|470.9|475|470.9|474.83|470.73|26
1635287590000|2021-10-26 22:33:10|475.01|470.91|475.01|470.91|475.05|470.95|474.97|470.87|13
1635287600000|2021-10-26 22:33:20|475|470.9|475.09|470.99|475.15|471.05|474.99|470.89|15
1635287610000|2021-10-26 22:33:30|475.07|470.97|474.93|470.83|475.08|470.98|474.92|470.82|10
1635287620000|2021-10-26 22:33:40|474.91|470.81|474.77|470.67|474.92|470.82|474.77|470.67|9
1635287630000|2021-10-26 22:33:50|474.78|470.68|474.73|470.63|474.79|470.69|474.72|470.62|7
1635287640000|2021-10-26 22:34:00|474.74|470.64|474.67|470.57|474.76|470.66|474.67|470.57|10
1635287650000|2021-10-26 22:34:10|474.63|470.53|474.37|470.27|474.63|470.53|474.31|470.21|20
1635287660000|2021-10-26 22:34:20|474.36|470.26|474.25|470.15|474.36|470.26|474.19|470.09|21
1635287670000|2021-10-26 22:34:30|474.22|470.12|474.19|470.09|474.22|470.12|474.14|470.04|6
1635287680000|2021-10-26 22:34:40|474.16|470.06|473.54|469.44|474.2|470.1|473.5|469.4|18
1635287690000|2021-10-26 22:34:50|473.51|469.41|473.5|469.4|473.6|469.5|473.5|469.4|21
1635287700000|2021-10-26 22:35:00|473.49|469.39|473.2|469.1|473.5|469.4|473.14|469.04|17
1635287710000|2021-10-26 22:35:10|473.19|469.09|473.74|469.64|473.74|469.64|473.13|469.03|33
1635287720000|2021-10-26 22:35:20|473.75|469.65|473.83|469.73|473.83|469.73|473.68|469.58|27
1635287730000|2021-10-26 22:35:30|473.85|469.75|473.7|469.6|473.95|469.85|473.7|469.6|26
1635287740000|2021-10-26 22:35:40|473.62|469.52|473.6|469.5|473.7|469.6|473.49|469.39|29
1635287750000|2021-10-26 22:35:50|473.56|469.46|473.63|469.53|473.7|469.6|473.56|469.46|18
1635287760000|2021-10-26 22:36:00|473.64|469.54|473.51|469.41|473.66|469.56|473.51|469.41|10
1635287770000|2021-10-26 22:36:10|473.48|469.38|473.4|469.3|473.48|469.38|473.38|469.28|22
1635287780000|2021-10-26 22:36:20|473.3|469.2|473.17|469.07|473.36|469.26|473.13|469.03|21
1635287790000|2021-10-26 22:36:30|473.18|469.08|473.01|468.91|473.18|469.08|472.94|468.84|14
1635287800000|2021-10-26 22:36:40|473|468.9|473.01|468.91|473.11|469.01|472.89|468.79|13
1635287810000|2021-10-26 22:36:50|473.07|468.97|473.16|469.06|473.19|469.09|473.07|468.97|18
1635287820000|2021-10-26 22:37:00|473.14|469.04|473.07|468.97|473.17|469.07|473.07|468.97|9
1635287830000|2021-10-26 22:37:10|473.08|468.98|473.07|468.97|473.17|469.07|473.07|468.97|9
1635287840000|2021-10-26 22:37:20|472.96|468.86|472.82|468.72|473.01|468.91|472.8|468.7|20
1635287850000|2021-10-26 22:37:30|472.87|468.77|472.53|468.43|472.9|468.8|472.29|468.19|24
1635287860000|2021-10-26 22:37:40|472.42|468.32|472.53|468.43|472.6|468.5|472.42|468.32|15
1635287870000|2021-10-26 22:37:50|472.47|468.37|472.46|468.36|472.47|468.37|472.22|468.12|19
1635287880000|2021-10-26 22:38:00|472.47|468.37|472.12|468.02|472.5|468.4|472.12|468.02|18
1635287890000|2021-10-26 22:38:10|472.16|468.06|472.15|468.05|472.27|468.17|472.12|468.02|15
1635287900000|2021-10-26 22:38:20|472.13|468.03|471.51|467.41|472.2|468.1|471.51|467.41|20
1635287910000|2021-10-26 22:38:30|471.53|467.43|470.18|466.08|471.53|467.43|470.15|466.05|31
1635287920000|2021-10-26 22:38:40|470.08|465.98|471.24|467.14|471.24|467.14|470.08|465.98|31
1635287930000|2021-10-26 22:38:50|471.21|467.11|470.92|466.82|471.47|467.37|470.9|466.8|28
1635287940000|2021-10-26 22:39:00|470.78|466.68|470.21|466.11|470.78|466.68|470.18|466.08|27
1635287950000|2021-10-26 22:39:10|470.2|466.1|469.57|465.47|470.2|466.1|469.34|465.24|29
1635287960000|2021-10-26 22:39:20|469.67|465.57|470.21|466.11|470.35|466.25|469.66|465.56|30
1635287970000|2021-10-26 22:39:30|470.23|466.13|470.21|466.11|470.41|466.31|470.14|466.04|28
1635287980000|2021-10-26 22:39:40|470.1|466|470.04|465.94|470.18|466.08|469.9|465.8|31
1635287990000|2021-10-26 22:39:50|469.91|465.81|470.27|466.17|470.28|466.18|469.9|465.8|24
1635288000000|2021-10-26 22:40:00|470.26|466.16|470.24|466.14|470.39|466.29|470.21|466.11|31
1635288010000|2021-10-26 22:40:10|470.25|466.15|470.28|466.18|470.28|466.18|470.17|466.07|21
1635288020000|2021-10-26 22:40:20|470.25|466.15|470.35|466.25|470.4|466.3|470.2|466.1|25
1635288030000|2021-10-26 22:40:30|470.36|466.26|470.72|466.62|470.73|466.63|470.34|466.24|33
1635288040000|2021-10-26 22:40:40|470.75|466.65|471.19|467.09|471.19|467.09|470.75|466.65|29
1635288050000|2021-10-26 22:40:50|471.2|467.1|471.66|467.56|471.74|467.64|471.2|467.1|33
1635288060000|2021-10-26 22:41:00|471.69|467.59|471.37|467.27|471.82|467.72|471.37|467.27|29
1635288070000|2021-10-26 22:41:10|471.36|467.26|471.25|467.15|471.36|467.26|471.15|467.05|21
1635288080000|2021-10-26 22:41:20|471.27|467.17|471.61|467.51|471.65|467.55|471.27|467.17|26
1635288090000|2021-10-26 22:41:30|471.62|467.52|471.52|467.42|471.66|467.56|471.4|467.3|20
1635288100000|2021-10-26 22:41:40|471.5|467.4|471.45|467.35|471.6|467.5|471.45|467.35|26
1635288110000|2021-10-26 22:41:50|471.44|467.34|471.59|467.49|471.72|467.62|471.44|467.34|29
1635288120000|2021-10-26 22:42:00|471.66|467.56|471.6|467.5|471.7|467.6|471.45|467.35|13
1635288130000|2021-10-26 22:42:10|471.64|467.54|471.73|467.63|471.75|467.65|471.56|467.46|26
1635288140000|2021-10-26 22:42:20|471.71|467.61|471.94|467.84|471.94|467.84|471.67|467.57|23
1635288150000|2021-10-26 22:42:30|471.96|467.86|472.2|468.1|472.24|468.14|471.96|467.86|24
1635288160000|2021-10-26 22:42:40|472.26|468.16|472.2|468.1|472.36|468.26|472.16|468.06|29
1635288170000|2021-10-26 22:42:50|472.19|468.09|472.39|468.29|472.41|468.31|472.16|468.06|17
1635288180000|2021-10-26 22:43:00|472.41|468.31|472.39|468.29|472.41|468.31|472.34|468.24|12
1635288190000|2021-10-26 22:43:10|472.38|468.28|472.41|468.31|472.41|468.31|472.27|468.17|16
1635288200000|2021-10-26 22:43:20|472.47|468.37|472.58|468.48|472.61|468.51|472.44|468.34|17
1635288210000|2021-10-26 22:43:30|472.56|468.46|472.52|468.42|472.69|468.59|472.43|468.33|30
1635288220000|2021-10-26 22:43:40|472.43|468.33|472.46|468.36|472.55|468.45|472.4|468.3|29
1635288230000|2021-10-26 22:43:50|472.47|468.37|472.61|468.51|472.61|468.51|472.38|468.28|24
1635288240000|2021-10-26 22:44:00|472.62|468.52|472.6|468.5|472.66|468.56|472.5|468.4|33
1635288250000|2021-10-26 22:44:10|472.61|468.51|472.7|468.6|472.72|468.62|472.6|468.5|20
1635288260000|2021-10-26 22:44:20|472.71|468.61|472.68|468.58|472.72|468.62|472.6|468.5|16
1635288270000|2021-10-26 22:44:30|472.67|468.57|472.66|468.56|472.73|468.63|472.66|468.56|8
1635288280000|2021-10-26 22:44:40|472.67|468.57|472.61|468.51|472.67|468.57|472.61|468.51|8
1635288290000|2021-10-26 22:44:50|472.6|468.5|472.03|467.93|472.6|468.5|472.01|467.91|30
1635288300000|2021-10-26 22:45:00|472.05|467.95|471.89|467.79|472.05|467.95|471.78|467.68|31
1635288310000|2021-10-26 22:45:10|471.93|467.83|471.98|467.88|472.05|467.95|471.92|467.82|25
1635288320000|2021-10-26 22:45:20|471.97|467.87|471.49|467.39|471.97|467.87|471.46|467.36|29
1635288330000|2021-10-26 22:45:30|471.5|467.4|471.17|467.07|471.5|467.4|471.02|466.92|26
1635288340000|2021-10-26 22:45:40|471.18|467.08|471.34|467.24|471.36|467.26|471.16|467.06|19
1635288350000|2021-10-26 22:45:50|471.3|467.2|471.29|467.19|471.3|467.2|471.14|467.04|11
1635288360000|2021-10-26 22:46:00|471.3|467.2|471.47|467.37|471.53|467.43|471.28|467.18|17
1635288370000|2021-10-26 22:46:10|471.44|467.34|471.58|467.48|471.65|467.55|471.44|467.34|17
1635288380000|2021-10-26 22:46:20|471.59|467.49|471.72|467.62|471.72|467.62|471.59|467.49|8
1635288390000|2021-10-26 22:46:30|471.73|467.63|471.91|467.81|471.92|467.82|471.71|467.61|11
1635288400000|2021-10-26 22:46:40|471.85|467.75|471.92|467.82|471.97|467.87|471.84|467.74|23
1635288410000|2021-10-26 22:46:50|471.93|467.83|472.06|467.96|472.07|467.97|471.92|467.82|16
1635288420000|2021-10-26 22:47:00|472.07|467.97|472.08|467.98|472.11|468.01|471.99|467.89|23
1635288430000|2021-10-26 22:47:10|472.09|467.99|472.09|467.99|472.15|468.05|472.06|467.96|28
1635288440000|2021-10-26 22:47:20|472.1|468|472.04|467.94|472.1|468|471.98|467.88|17
1635288450000|2021-10-26 22:47:30|472.05|467.95|472.09|467.99|472.12|468.02|471.98|467.88|16
1635288460000|2021-10-26 22:47:40|472.08|467.98|471.96|467.86|472.09|467.99|471.96|467.86|18
1635288470000|2021-10-26 22:47:50|471.94|467.84|471.54|467.44|471.94|467.84|471.54|467.44|19
1635288480000|2021-10-26 22:48:00|471.53|467.43|471.34|467.24|471.53|467.43|471.21|467.11|18
1635288490000|2021-10-26 22:48:10|471.32|467.22|471.12|467.02|471.34|467.24|471.04|466.94|15
1635288500000|2021-10-26 22:48:20|471.11|467.01|471.13|467.03|471.17|467.07|471.06|466.96|15
1635288510000|2021-10-26 22:48:30|471.07|466.97|471.09|466.99|471.14|467.04|471.05|466.95|11
1635288520000|2021-10-26 22:48:40|471.07|466.97|471.05|466.95|471.14|467.04|470.95|466.85|18
1635288530000|2021-10-26 22:48:50|471.09|466.99|471.09|466.99|471.24|467.14|471.04|466.94|24
1635288540000|2021-10-26 22:49:00|471.08|466.98|471|466.9|471.08|466.98|470.96|466.86|14
1635288550000|2021-10-26 22:49:10|471.02|466.92|471.15|467.05|471.16|467.06|471.02|466.92|16
1635288560000|2021-10-26 22:49:20|471.16|467.06|470.92|466.82|471.21|467.11|470.89|466.79|18
1635288570000|2021-10-26 22:49:30|470.88|466.78|470.8|466.7|470.89|466.79|470.79|466.69|21
1635288580000|2021-10-26 22:49:40|470.79|466.69|470.77|466.67|470.84|466.74|470.77|466.67|14
1635288590000|2021-10-26 22:49:50|470.65|466.55|470.68|466.58|470.68|466.58|470.62|466.52|15
1635288600000|2021-10-26 22:50:00|470.7|466.6|470.59|466.49|470.71|466.61|470.59|466.49|12
1635288610000|2021-10-26 22:50:10|470.6|466.5|470.58|466.48|470.66|466.56|470.58|466.48|12
1635288620000|2021-10-26 22:50:20|470.57|466.47|470.48|466.38|470.6|466.5|470.42|466.32|23
1635288630000|2021-10-26 22:50:30|470.44|466.34|470.23|466.13|470.49|466.39|470.23|466.13|24
1635288640000|2021-10-26 22:50:40|470.22|466.12|469.67|465.57|470.22|466.12|469.67|465.57|22
1635288650000|2021-10-26 22:50:50|469.66|465.56|469.73|465.63|469.84|465.74|469.57|465.47|20
1635288660000|2021-10-26 22:51:00|469.79|465.69|469.48|465.38|469.79|465.69|469.48|465.38|13
1635288670000|2021-10-26 22:51:10|469.47|465.37|469.51|465.41|469.51|465.41|469.46|465.36|9
1635288680000|2021-10-26 22:51:20|469.52|465.42|469.51|465.41|469.57|465.47|469.51|465.41|7
1635288690000|2021-10-26 22:51:30|469.49|465.39|469.31|465.21|469.5|465.4|469.3|465.2|13
1635288700000|2021-10-26 22:51:40|469.3|465.2|469.1|465|469.3|465.2|469.1|465|16
1635288710000|2021-10-26 22:51:50|469.12|465.02|468.85|464.75|469.15|465.05|468.85|464.75|12
1635288720000|2021-10-26 22:52:00|468.89|464.79|468.93|464.83|469.04|464.94|468.87|464.77|27
1635288730000|2021-10-26 22:52:10|468.94|464.84|469.11|465.01|469.16|465.06|468.94|464.84|15
1635288740000|2021-10-26 22:52:20|469.12|465.02|469.1|465|469.22|465.12|469.09|464.99|22
1635288750000|2021-10-26 22:52:30|469.11|465.01|469.41|465.31|469.41|465.31|469.11|465.01|28
1635288760000|2021-10-26 22:52:40|469.42|465.32|469.26|465.16|469.48|465.38|469.26|465.16|25
1635288770000|2021-10-26 22:52:50|469.29|465.19|469.56|465.46|469.56|465.46|469.29|465.19|19
1635288780000|2021-10-26 22:53:00|469.5|465.4|469.64|465.54|469.71|465.61|469.46|465.36|24
1635288790000|2021-10-26 22:53:10|469.66|465.56|469.77|465.67|469.98|465.88|469.63|465.53|25
1635288800000|2021-10-26 22:53:20|469.9|465.8|470.3|466.2|470.32|466.22|469.87|465.77|24
1635288810000|2021-10-26 22:53:30|470.23|466.13|470.32|466.22|470.45|466.35|470.22|466.12|18
1635288820000|2021-10-26 22:53:40|470.43|466.33|470.33|466.23|470.46|466.36|470.28|466.18|16
1635288830000|2021-10-26 22:53:50|470.34|466.24|470.42|466.32|470.47|466.37|470.34|466.24|14
1635288840000|2021-10-26 22:54:00|470.4|466.3|470.71|466.61|470.71|466.61|470.4|466.3|19
1635288850000|2021-10-26 22:54:10|470.73|466.63|470.71|466.61|470.8|466.7|470.51|466.41|20
1635288860000|2021-10-26 22:54:20|470.7|466.6|470.34|466.24|470.79|466.69|470.27|466.17|27
1635288870000|2021-10-26 22:54:30|470.35|466.25|470.15|466.05|470.35|466.25|470.1|466|26
1635288880000|2021-10-26 22:54:40|470.16|466.06|470.11|466.01|470.47|466.37|470.1|466|27
1635288890000|2021-10-26 22:54:50|470.1|466|470.01|465.91|470.13|466.03|470.01|465.91|20
1635288900000|2021-10-26 22:55:00|470.03|465.93|469.94|465.84|470.05|465.95|469.91|465.81|23
1635288910000|2021-10-26 22:55:10|469.98|465.88|469.98|465.88|470.04|465.94|469.93|465.83|22
1635288920000|2021-10-26 22:55:20|469.97|465.87|469.85|465.75|469.99|465.89|469.77|465.67|25
1635288930000|2021-10-26 22:55:30|469.86|465.76|469.57|465.47|469.86|465.76|469.57|465.47|18
1635288940000|2021-10-26 22:55:40|469.59|465.49|469.23|465.13|469.59|465.49|469.23|465.13|19
1635288950000|2021-10-26 22:55:50|469.25|465.15|469.07|464.97|469.26|465.16|469.07|464.97|16
1635288960000|2021-10-26 22:56:00|469.06|464.96|468.97|464.87|469.08|464.98|468.97|464.87|13
1635288970000|2021-10-26 22:56:10|468.98|464.88|468.23|464.13|468.98|464.88|468.2|464.1|19
1635288980000|2021-10-26 22:56:20|468.22|464.12|467.9|463.8|468.22|464.12|467.62|463.52|29
1635288990000|2021-10-26 22:56:30|467.92|463.82|468.21|464.11|468.26|464.16|467.7|463.6|33
1635289000000|2021-10-26 22:56:40|468.27|464.17|468.2|464.1|468.3|464.2|468.16|464.06|23
1635289010000|2021-10-26 22:56:50|468.21|464.11|468.93|464.83|469.1|465|468.18|464.08|32
1635289020000|2021-10-26 22:57:00|468.89|464.79|468.68|464.58|469.01|464.91|468.59|464.49|34
1635289030000|2021-10-26 22:57:10|468.59|464.49|468.48|464.38|468.71|464.61|468.25|464.15|32
1635289040000|2021-10-26 22:57:20|468.45|464.35|468.91|464.81|468.94|464.84|468.42|464.32|28
1635289050000|2021-10-26 22:57:30|468.92|464.82|469.21|465.11|469.31|465.21|468.92|464.82|23
1635289060000|2021-10-26 22:57:40|469.25|465.15|470.21|466.11|470.21|466.11|469.23|465.13|29
1635289070000|2021-10-26 22:57:50|470.23|466.13|470.21|466.11|470.56|466.46|470.21|466.11|25
1635289080000|2021-10-26 22:58:00|470.09|465.99|470.13|466.03|470.27|466.17|470.09|465.99|28
1635289090000|2021-10-26 22:58:10|470.09|465.99|470.37|466.27|470.52|466.42|470.09|465.99|25
1635289100000|2021-10-26 22:58:20|470.38|466.28|470.48|466.38|470.48|466.38|470.32|466.22|21
1635289110000|2021-10-26 22:58:30|470.46|466.36|470.63|466.53|470.7|466.6|470.45|466.35|29
1635289120000|2021-10-26 22:58:40|470.64|466.54|470.71|466.61|470.71|466.61|470.5|466.4|28
1635289130000|2021-10-26 22:58:50|470.7|466.6|470.82|466.72|470.82|466.72|470.66|466.56|22
1635289140000|2021-10-26 22:59:00|470.8|466.7|470.98|466.88|471.06|466.96|470.79|466.69|23
1635289150000|2021-10-26 22:59:10|470.93|466.83|470.63|466.53|471.07|466.97|470.63|466.53|25
1635289160000|2021-10-26 22:59:20|470.61|466.51|470.63|466.53|470.76|466.66|470.6|466.5|18
1635289170000|2021-10-26 22:59:30|470.67|466.57|470.79|466.69|470.87|466.77|470.67|466.57|16
1635289180000|2021-10-26 22:59:40|470.8|466.7|470.77|466.67|470.96|466.86|470.77|466.67|22
1635289190000|2021-10-26 22:59:50|470.81|466.71|471.18|467.08|471.21|467.11|470.81|466.71|26
1635289200000|2021-10-26 23:00:00|471.17|467.07|470.88|466.78|471.17|467.07|470.82|466.72|22
1635289210000|2021-10-26 23:00:10|470.91|466.81|470.92|466.82|471.08|466.98|470.86|466.76|28
1635289220000|2021-10-26 23:00:20|470.91|466.81|470.95|466.85|471.07|466.97|470.87|466.77|26
1635289230000|2021-10-26 23:00:30|470.94|466.84|470.68|466.58|470.94|466.84|470.59|466.49|17
1635289240000|2021-10-26 23:00:40|470.69|466.59|470.54|466.44|470.69|466.59|470.54|466.44|8
1635289250000|2021-10-26 23:00:50|470.52|466.42|470.08|465.98|470.52|466.42|470.08|465.98|13
1635289260000|2021-10-26 23:01:00|470.06|465.96|469.91|465.81|470.06|465.96|469.86|465.76|23
1635289270000|2021-10-26 23:01:10|469.96|465.86|470.44|466.34|470.44|466.34|469.96|465.86|18
1635289280000|2021-10-26 23:01:20|470.41|466.31|470.62|466.52|470.64|466.54|470.4|466.3|16
1635289290000|2021-10-26 23:01:30|470.64|466.54|471.1|467|471.1|467|470.62|466.52|35
1635289300000|2021-10-26 23:01:40|471.11|467.01|471.28|467.18|471.37|467.27|471.11|467.01|24
1635289310000|2021-10-26 23:01:50|471.27|467.17|471.26|467.16|471.33|467.23|471.15|467.05|23
1635289320000|2021-10-26 23:02:00|471.27|467.17|471.45|467.35|471.56|467.46|471.27|467.17|31
1635289330000|2021-10-26 23:02:10|471.46|467.36|471.48|467.38|471.52|467.42|471.43|467.33|19
1635289340000|2021-10-26 23:02:20|471.49|467.39|471.6|467.5|471.6|467.5|471.44|467.34|16
1635289350000|2021-10-26 23:02:30|471.52|467.42|471.12|467.02|471.52|467.42|471.08|466.98|23
1635289360000|2021-10-26 23:02:40|471.16|467.06|471.16|467.06|471.24|467.14|471.08|466.98|23
1635289370000|2021-10-26 23:02:50|471.19|467.09|471.31|467.21|471.31|467.21|471.15|467.05|12
1635289380000|2021-10-26 23:03:00|471.3|467.2|471.34|467.24|471.34|467.24|471.28|467.18|11
1635289390000|2021-10-26 23:03:10|471.35|467.25|471.46|467.36|471.49|467.39|471.31|467.21|13
1635289400000|2021-10-26 23:03:20|471.49|467.39|471.38|467.28|471.49|467.39|471.36|467.26|29
1635289410000|2021-10-26 23:03:30|471.39|467.29|471.51|467.41|471.51|467.41|471.39|467.29|16
1635289420000|2021-10-26 23:03:40|471.48|467.38|471.49|467.39|471.55|467.45|471.47|467.37|8
1635289430000|2021-10-26 23:03:50|471.5|467.4|471.52|467.42|471.52|467.42|471.47|467.37|15
1635289440000|2021-10-26 23:04:00|471.53|467.43|471.55|467.45|471.59|467.49|471.51|467.41|10
1635289450000|2021-10-26 23:04:10|471.56|467.46|471.52|467.42|471.6|467.5|471.5|467.4|13
1635289460000|2021-10-26 23:04:20|471.53|467.43|471.53|467.43|471.57|467.47|471.43|467.33|14
1635289470000|2021-10-26 23:04:30|471.52|467.42|471.45|467.35|471.52|467.42|471.42|467.32|11
1635289480000|2021-10-26 23:04:40|471.46|467.36|471.53|467.43|471.53|467.43|471.43|467.33|19
1635289490000|2021-10-26 23:04:50|471.51|467.41|471.48|467.38|471.53|467.43|471.48|467.38|5
1635289500000|2021-10-26 23:05:00|471.46|467.36|471.49|467.39|471.52|467.42|471.42|467.32|23
1635289510000|2021-10-26 23:05:10|471.5|467.4|471.64|467.54|471.68|467.58|471.48|467.38|14
1635289520000|2021-10-26 23:05:20|471.66|467.56|471.8|467.7|471.82|467.72|471.65|467.55|13
1635289530000|2021-10-26 23:05:30|471.78|467.68|471.79|467.69|471.79|467.69|471.62|467.52|11
1635289540000|2021-10-26 23:05:40|471.78|467.68|471.81|467.71|471.82|467.72|471.66|467.56|18
1635289550000|2021-10-26 23:05:50|471.82|467.72|471.74|467.64|471.82|467.72|471.67|467.57|23
1635289560000|2021-10-26 23:06:00|471.72|467.62|471.78|467.68|471.81|467.71|471.69|467.59|20
1635289570000|2021-10-26 23:06:10|471.79|467.69|472.44|468.34|472.45|468.35|471.78|467.68|28
1635289580000|2021-10-26 23:06:20|472.45|468.35|472.43|468.33|472.53|468.43|472.35|468.25|23
1635289590000|2021-10-26 23:06:30|472.44|468.34|472.42|468.32|472.54|468.44|472.36|468.26|24
1635289600000|2021-10-26 23:06:40|472.41|468.31|472.38|468.28|472.46|468.36|472.35|468.25|16
1635289610000|2021-10-26 23:06:50|472.37|468.27|472.47|468.37|472.51|468.41|472.37|468.27|18
1635289620000|2021-10-26 23:07:00|472.45|468.35|472.07|467.97|472.48|468.38|472.07|467.97|20
1635289630000|2021-10-26 23:07:10|472.06|467.96|472.12|468.02|472.22|468.12|472.06|467.96|17
1635289640000|2021-10-26 23:07:20|472|467.9|472.03|467.93|472.06|467.96|471.99|467.89|9
1635289650000|2021-10-26 23:07:30|472.02|467.92|471.97|467.87|472.02|467.92|471.95|467.85|11
1635289660000|2021-10-26 23:07:40|471.98|467.88|471.96|467.86|472.03|467.93|471.95|467.85|13
1635289670000|2021-10-26 23:07:50|471.97|467.87|472.23|468.13|472.23|468.13|471.97|467.87|23
1635289680000|2021-10-26 23:08:00|472.16|468.06|472.14|468.04|472.26|468.16|472.13|468.03|14
1635289690000|2021-10-26 23:08:10|472.07|467.97|471.97|467.87|472.07|467.97|471.97|467.87|6
1635289700000|2021-10-26 23:08:20|471.91|467.81|471.74|467.64|471.91|467.81|471.74|467.64|13
1635289710000|2021-10-26 23:08:30|471.75|467.65|471.71|467.61|471.88|467.78|471.65|467.55|18
1635289720000|2021-10-26 23:08:40|471.7|467.6|471.76|467.66|471.8|467.7|471.65|467.55|21
1635289730000|2021-10-26 23:08:50|471.8|467.7|471.81|467.71|471.86|467.76|471.68|467.58|15
1635289740000|2021-10-26 23:09:00|471.79|467.69|471.82|467.72|471.84|467.74|471.79|467.69|6
1635289750000|2021-10-26 23:09:10|471.84|467.74|471.74|467.64|471.84|467.74|471.74|467.64|9
1635289760000|2021-10-26 23:09:20|471.76|467.66|471.67|467.57|471.77|467.67|471.64|467.54|14
1635289770000|2021-10-26 23:09:30|471.66|467.56|471.86|467.76|471.96|467.86|471.66|467.56|12
1635289780000|2021-10-26 23:09:40|472.06|467.96|471.98|467.88|472.06|467.96|471.86|467.76|11
1635289790000|2021-10-26 23:09:50|472|467.9|471.97|467.87|472.01|467.91|471.93|467.83|16
1635289800000|2021-10-26 23:10:00|471.93|467.83|471.85|467.75|471.95|467.85|471.82|467.72|10
1635289810000|2021-10-26 23:10:10|471.86|467.76|472.01|467.91|472.01|467.91|471.86|467.76|16
1635289820000|2021-10-26 23:10:20|472.03|467.93|472.04|467.94|472.04|467.94|472.01|467.91|7
1635289830000|2021-10-26 23:10:30|472.03|467.93|472.15|468.05|472.15|468.05|472.03|467.93|6
1635289840000|2021-10-26 23:10:40|472.24|468.14|472.36|468.26|472.38|468.28|472.22|468.12|26
1635289850000|2021-10-26 23:10:50|472.37|468.27|472.42|468.32|472.54|468.44|472.35|468.25|24
1635289860000|2021-10-26 23:11:00|472.43|468.33|472.57|468.47|472.62|468.52|472.32|468.22|29
1635289870000|2021-10-26 23:11:10|472.56|468.46|472.4|468.3|472.56|468.46|472.4|468.3|10
1635289880000|2021-10-26 23:11:20|472.39|468.29|472.34|468.24|472.39|468.29|472.32|468.22|12
1635289890000|2021-10-26 23:11:30|472.35|468.25|472.39|468.29|472.45|468.35|472.34|468.24|13
1635289900000|2021-10-26 23:11:40|472.38|468.28|472.4|468.3|472.4|468.3|472.31|468.21|11
1635289910000|2021-10-26 23:11:50|472.56|468.46|472.61|468.51|472.61|468.51|472.51|468.41|13
1635289920000|2021-10-26 23:12:00|472.55|468.45|472.55|468.45|472.56|468.46|472.49|468.39|10
1635289930000|2021-10-26 23:12:10|472.59|468.49|472.59|468.49|472.63|468.53|472.56|468.46|12
1635289940000|2021-10-26 23:12:20|472.6|468.5|472.67|468.57|472.76|468.66|472.6|468.5|22
1635289950000|2021-10-26 23:12:30|472.62|468.52|472.63|468.53|472.68|468.58|472.6|468.5|18
1635289960000|2021-10-26 23:12:40|472.62|468.52|472.7|468.6|472.72|468.62|472.6|468.5|12
1635289970000|2021-10-26 23:12:50|472.71|468.61|472.76|468.66|472.79|468.69|472.7|468.6|10
1635289980000|2021-10-26 23:13:00|472.75|468.65|472.89|468.79|472.89|468.79|472.7|468.6|18
1635289990000|2021-10-26 23:13:10|472.88|468.78|472.91|468.81|472.91|468.81|472.73|468.63|14
1635290000000|2021-10-26 23:13:20|472.89|468.79|472.93|468.83|472.93|468.83|472.85|468.75|5
1635290010000|2021-10-26 23:13:30|472.84|468.74|472.66|468.56|472.84|468.74|472.65|468.55|13
1635290020000|2021-10-26 23:13:40|472.69|468.59|472.77|468.67|472.86|468.76|472.67|468.57|19
1635290030000|2021-10-26 23:13:50|472.76|468.66|472.64|468.54|472.77|468.67|472.6|468.5|12
1635290040000|2021-10-26 23:14:00|472.66|468.56|472.3|468.2|472.7|468.6|472.3|468.2|15
1635290050000|2021-10-26 23:14:10|472.31|468.21|472.33|468.23|472.4|468.3|472.31|468.21|8
1635290060000|2021-10-26 23:14:20|472.34|468.24|472.42|468.32|472.43|468.33|472.34|468.24|11
1635290070000|2021-10-26 23:14:30|472.43|468.33|472.37|468.27|472.43|468.33|472.34|468.24|9
1635290080000|2021-10-26 23:14:40|472.38|468.28|472.59|468.49|472.61|468.51|472.38|468.28|15
1635290090000|2021-10-26 23:14:50|472.58|468.48|472.73|468.63|472.73|468.63|472.48|468.38|14
1635290100000|2021-10-26 23:15:00|472.78|468.68|472.81|468.71|472.82|468.72|472.78|468.68|3
1635290110000|2021-10-26 23:15:10|472.82|468.72|472.86|468.76|472.99|468.89|472.82|468.72|14
1635290120000|2021-10-26 23:15:20|472.89|468.79|472.9|468.8|472.97|468.87|472.85|468.75|16
1635290130000|2021-10-26 23:15:30|472.87|468.77|473|468.9|473|468.9|472.84|468.74|8
1635290140000|2021-10-26 23:15:40|473.02|468.92|473.18|469.08|473.18|469.08|473.01|468.91|13
1635290150000|2021-10-26 23:15:50|473.2|469.1|473.39|469.29|473.39|469.29|473.2|469.1|14
1635290160000|2021-10-26 23:16:00|473.45|469.35|473.4|469.3|473.45|469.35|473.33|469.23|19
1635290170000|2021-10-26 23:16:10|473.42|469.32|473.47|469.37|473.47|469.37|473.38|469.28|13
1635290180000|2021-10-26 23:16:20|473.46|469.36|473.33|469.23|473.48|469.38|473.29|469.19|20
1635290190000|2021-10-26 23:16:30|473.34|469.24|473.3|469.2|473.38|469.28|473.29|469.19|21
1635290200000|2021-10-26 23:16:40|473.34|469.24|473.46|469.36|473.53|469.43|473.3|469.2|17
1635290210000|2021-10-26 23:16:50|473.39|469.29|473.59|469.49|473.6|469.5|473.39|469.29|6
1635290220000|2021-10-26 23:17:00|473.5|469.4|473.37|469.27|473.5|469.4|473.32|469.22|14
1635290230000|2021-10-26 23:17:10|473.36|469.26|473.41|469.31|473.49|469.39|473.3|469.2|12
1635290240000|2021-10-26 23:17:20|473.38|469.28|473.46|469.36|473.46|469.36|473.38|469.28|5
1635290250000|2021-10-26 23:17:30|473.45|469.35|473.27|469.17|473.48|469.38|473.27|469.17|14
1635290260000|2021-10-26 23:17:40|473.26|469.16|473.29|469.19|473.34|469.24|473.2|469.1|13
1635290270000|2021-10-26 23:17:50|473.28|469.18|473.27|469.17|473.28|469.18|473.23|469.13|4
1635290280000|2021-10-26 23:18:00|473.26|469.16|473.28|469.18|473.3|469.2|473.26|469.16|7
1635290290000|2021-10-26 23:18:10|473.3|469.2|473.22|469.12|473.3|469.2|473.21|469.11|15
1635290300000|2021-10-26 23:18:20|473.23|469.13|473.2|469.1|473.29|469.19|473.2|469.1|6
1635290310000|2021-10-26 23:18:30|473.18|469.08|473.1|469|473.22|469.12|473.08|468.98|19
1635290320000|2021-10-26 23:18:40|473.08|468.98|472.88|468.78|473.08|468.98|472.88|468.78|17
1635290330000|2021-10-26 23:18:50|472.91|468.81|472.99|468.89|473.01|468.91|472.91|468.81|19
1635290340000|2021-10-26 23:19:00|473|468.9|472.91|468.81|473|468.9|472.9|468.8|13
1635290350000|2021-10-26 23:19:10|472.9|468.8|472.8|468.7|472.91|468.81|472.76|468.66|22
1635290360000|2021-10-26 23:19:20|472.76|468.66|472.7|468.6|472.8|468.7|472.7|468.6|15
1635290370000|2021-10-26 23:19:30|472.69|468.59|472.69|468.59|472.7|468.6|472.66|468.56|7
1635290380000|2021-10-26 23:19:40|472.7|468.6|472.68|468.58|472.71|468.61|472.43|468.33|27
1635290390000|2021-10-26 23:19:50|472.71|468.61|473.05|468.95|473.16|469.06|472.71|468.61|18
1635290400000|2021-10-26 23:20:00|473.08|468.98|473.18|469.08|473.25|469.15|473.08|468.98|14
1635290410000|2021-10-26 23:20:10|473.19|469.09|473.03|468.93|473.29|469.19|473.01|468.91|17
1635290420000|2021-10-26 23:20:20|473.02|468.92|472.96|468.86|473.02|468.92|472.92|468.82|10
1635290430000|2021-10-26 23:20:30|472.97|468.87|472.99|468.89|473|468.9|472.97|468.87|4
1635290440000|2021-10-26 23:20:40|473.01|468.91|473.08|468.98|473.13|469.03|473|468.9|16
1635290450000|2021-10-26 23:20:50|473.07|468.97|473.17|469.07|473.2|469.1|473.07|468.97|11
1635290460000|2021-10-26 23:21:00|473.16|469.06|473.2|469.1|473.24|469.14|473.16|469.06|5
1635290470000|2021-10-26 23:21:10|473.24|469.14|473.01|468.91|473.24|469.14|473|468.9|16
1635290480000|2021-10-26 23:21:20|472.87|468.77|472.85|468.75|472.9|468.8|472.8|468.7|20
1635290490000|2021-10-26 23:21:30|472.84|468.74|472.95|468.85|472.95|468.85|472.79|468.69|12
1635290500000|2021-10-26 23:21:40|472.93|468.83|472.82|468.72|472.97|468.87|472.81|468.71|14
1635290510000|2021-10-26 23:21:50|472.87|468.77|472.82|468.72|472.9|468.8|472.82|468.72|16
1635290520000|2021-10-26 23:22:00|472.81|468.71|472.86|468.76|472.86|468.76|472.79|468.69|9
1635290530000|2021-10-26 23:22:10|472.87|468.77|472.82|468.72|472.87|468.77|472.82|468.72|6
1635290540000|2021-10-26 23:22:20|472.83|468.73|472.79|468.69|472.83|468.73|472.79|468.69|10
1635290550000|2021-10-26 23:22:30|472.78|468.68|472.77|468.67|472.79|468.69|472.76|468.66|6
1635290560000|2021-10-26 23:22:40|472.76|468.66|472.9|468.8|472.91|468.81|472.75|468.65|12
1635290570000|2021-10-26 23:22:50|472.92|468.82|472.72|468.62|472.92|468.82|472.72|468.62|7
1635290580000|2021-10-26 23:23:00|472.71|468.61|472.86|468.76|472.87|468.77|472.68|468.58|14
1635290590000|2021-10-26 23:23:10|472.85|468.75|472.82|468.72|472.86|468.76|472.82|468.72|6
1635290600000|2021-10-26 23:23:20|472.8|468.7|472.75|468.65|472.84|468.74|472.75|468.65|11
1635290610000|2021-10-26 23:23:30|472.74|468.64|472.72|468.62|472.74|468.64|472.72|468.62|7
1635290620000|2021-10-26 23:23:40|472.76|468.66|472.78|468.68|472.78|468.68|472.71|468.61|8
1635290630000|2021-10-26 23:23:50|472.8|468.7|473.05|468.95|473.05|468.95|472.8|468.7|14
1635290640000|2021-10-26 23:24:00|473.04|468.94|473.07|468.97|473.07|468.97|473.02|468.92|10
1635290650000|2021-10-26 23:24:10|473.1|469|472.9|468.8|473.1|469|472.9|468.8|11
1635290660000|2021-10-26 23:24:20|472.89|468.79|472.83|468.73|472.9|468.8|472.82|468.72|12
1635290670000|2021-10-26 23:24:30|472.82|468.72|472.72|468.62|472.86|468.76|472.72|468.62|12
1635290680000|2021-10-26 23:24:40|472.71|468.61|472.71|468.61|472.73|468.63|472.71|468.61|4
1635290690000|2021-10-26 23:24:50|472.72|468.62|472.72|468.62|472.79|468.69|472.71|468.61|7
1635290700000|2021-10-26 23:25:00|472.71|468.61|472.64|468.54|472.71|468.61|472.62|468.52|11
1635290710000|2021-10-26 23:25:10|472.66|468.56|472.82|468.72|472.83|468.73|472.65|468.55|12
1635290720000|2021-10-26 23:25:20|472.83|468.73|472.72|468.62|472.84|468.74|472.6|468.5|18
1635290730000|2021-10-26 23:25:30|472.73|468.63|472.71|468.61|472.73|468.63|472.68|468.58|13
1635290740000|2021-10-26 23:25:40|472.7|468.6|472.69|468.59|472.71|468.61|472.67|468.57|8
1635290750000|2021-10-26 23:25:50|472.68|468.58|472.68|468.58|472.7|468.6|472.63|468.53|11
1635290760000|2021-10-26 23:26:00|472.69|468.59|472.69|468.59|472.7|468.6|472.64|468.54|9
1635290770000|2021-10-26 23:26:10|472.68|468.58|472.68|468.58|472.68|468.58|472.64|468.54|6
1635290780000|2021-10-26 23:26:20|472.69|468.59|472.61|468.51|472.69|468.59|472.61|468.51|9
1635290790000|2021-10-26 23:26:30|472.6|468.5|472.59|468.49|472.61|468.51|472.58|468.48|6
1635290800000|2021-10-26 23:26:40|472.58|468.48|472.59|468.49|472.59|468.49|472.58|468.48|2
1635290810000|2021-10-26 23:26:50|472.6|468.5|472.58|468.48|472.6|468.5|472.58|468.48|3
1635290820000|2021-10-26 23:27:00|472.59|468.49|472.58|468.48|472.59|468.49|472.58|468.48|2
1635290830000|2021-10-26 23:27:10|472.57|468.47|472.49|468.39|472.59|468.49|472.49|468.39|10
1635290840000|2021-10-26 23:27:20|472.44|468.34|472.5|468.4|472.5|468.4|472.42|468.32|6
1635290850000|2021-10-26 23:27:30|472.52|468.42|472.57|468.47|472.58|468.48|472.51|468.41|6
1635290860000|2021-10-26 23:27:40|472.58|468.48|472.62|468.52|472.62|468.52|472.58|468.48|5
1635290870000|2021-10-26 23:27:50|472.61|468.51|472.68|468.58|472.68|468.58|472.61|468.51|15
1635290880000|2021-10-26 23:28:00|472.69|468.59|473.06|468.96|473.06|468.96|472.69|468.59|21
1635290890000|2021-10-26 23:28:10|473.07|468.97|473|468.9|473.17|469.07|473|468.9|19
1635290900000|2021-10-26 23:28:20|472.99|468.89|473.09|468.99|473.1|469|472.9|468.8|20
1635290910000|2021-10-26 23:28:30|473.07|468.97|473.09|468.99|473.09|468.99|473.06|468.96|8
1635290920000|2021-10-26 23:28:40|473.08|468.98|473.11|469.01|473.11|469.01|473.08|468.98|11
1635290930000|2021-10-26 23:28:50|473.1|469|473.01|468.91|473.1|469|473.01|468.91|9
1635290940000|2021-10-26 23:29:00|473|468.9|473.09|468.99|473.09|468.99|473|468.9|5
1635290950000|2021-10-26 23:29:10|473.1|469|473.09|468.99|473.16|469.06|472.99|468.89|17
1635290960000|2021-10-26 23:29:20|473.02|468.92|472.86|468.76|473.04|468.94|472.86|468.76|13
1635290970000|2021-10-26 23:29:30|472.9|468.8|472.59|468.49|472.9|468.8|472.59|468.49|18
1635290980000|2021-10-26 23:29:40|472.6|468.5|472.52|468.42|472.6|468.5|472.52|468.42|5
1635290990000|2021-10-26 23:29:50|472.51|468.41|472.5|468.4|472.52|468.42|472.49|468.39|5
1635291000000|2021-10-26 23:30:00|472.54|468.44|472.51|468.41|472.58|468.48|472.49|468.39|10
1635291010000|2021-10-26 23:30:10|472.52|468.42|472.58|468.48|472.63|468.53|472.51|468.41|20
1635291020000|2021-10-26 23:30:20|472.59|468.49|472.73|468.63|472.73|468.63|472.59|468.49|15
1635291030000|2021-10-26 23:30:30|472.74|468.64|472.73|468.63|472.76|468.66|472.72|468.62|4
1635291040000|2021-10-26 23:30:40|472.74|468.64|472.74|468.64|472.75|468.65|472.68|468.58|15
1635291050000|2021-10-26 23:30:50|472.76|468.66|472.8|468.7|472.82|468.72|472.76|468.66|14
1635291060000|2021-10-26 23:31:00|472.81|468.71|472.89|468.79|472.89|468.79|472.81|468.71|9
1635291070000|2021-10-26 23:31:10|472.87|468.77|472.87|468.77|472.88|468.78|472.86|468.76|4
1635291080000|2021-10-26 23:31:20|472.86|468.76|472.92|468.82|472.98|468.88|472.84|468.74|9
1635291090000|2021-10-26 23:31:30|472.97|468.87|472.9|468.8|473|468.9|472.9|468.8|18
1635291100000|2021-10-26 23:31:40|472.89|468.79|472.93|468.83|473|468.9|472.88|468.78|12
1635291110000|2021-10-26 23:31:50|472.96|468.86|472.97|468.87|472.98|468.88|472.96|468.86|5
1635291120000|2021-10-26 23:32:00|472.96|468.86|473.11|469.01|473.13|469.03|472.96|468.86|15
1635291130000|2021-10-26 23:32:10|473.12|469.02|473.21|469.11|473.24|469.14|473.12|469.02|8
1635291140000|2021-10-26 23:32:20|473.19|469.09|473.3|469.2|473.4|469.3|473.19|469.09|7
1635291150000|2021-10-26 23:32:30|473.29|469.19|473.22|469.12|473.4|469.3|473.18|469.08|11
1635291160000|2021-10-26 23:32:40|473.21|469.11|473.27|469.17|473.28|469.18|473.21|469.11|4
1635291170000|2021-10-26 23:32:50|473.26|469.16|473.27|469.17|473.27|469.17|473.21|469.11|7
1635291180000|2021-10-26 23:33:00|473.26|469.16|473.2|469.1|473.27|469.17|473.2|469.1|7
1635291190000|2021-10-26 23:33:10|473.21|469.11|473.51|469.41|473.51|469.41|473.21|469.11|21
1635291200000|2021-10-26 23:33:20|473.5|469.4|473.51|469.41|473.57|469.47|473.48|469.38|12
1635291210000|2021-10-26 23:33:30|473.5|469.4|473.31|469.21|473.52|469.42|473.3|469.2|17
1635291220000|2021-10-26 23:33:40|473.3|469.2|473.35|469.25|473.39|469.29|473.3|469.2|20
1635291230000|2021-10-26 23:33:50|473.32|469.22|473.42|469.32|473.44|469.34|473.32|469.22|17
1635291240000|2021-10-26 23:34:00|473.39|469.29|473.4|469.3|473.4|469.3|473.38|469.28|7
1635291250000|2021-10-26 23:34:10|473.37|469.27|473.37|469.27|473.39|469.29|473.31|469.21|21
1635291260000|2021-10-26 23:34:20|473.38|469.28|473.4|469.3|473.46|469.36|473.38|469.28|9
1635291270000|2021-10-26 23:34:30|473.41|469.31|473.46|469.36|473.47|469.37|473.36|469.26|9
1635291280000|2021-10-26 23:34:40|473.45|469.35|473.59|469.49|473.59|469.49|473.45|469.35|17
1635291290000|2021-10-26 23:34:50|473.58|469.48|473.7|469.6|473.77|469.67|473.58|469.48|5
1635291300000|2021-10-26 23:35:00|473.77|469.67|473.76|469.66|473.77|469.67|473.73|469.63|3
1635291310000|2021-10-26 23:35:10|473.79|469.69|473.7|469.6|473.82|469.72|473.68|469.58|13
1635291320000|2021-10-26 23:35:20|473.71|469.61|473.61|469.51|473.73|469.63|473.6|469.5|10
1635291330000|2021-10-26 23:35:30|473.57|469.47|473.69|469.59|473.69|469.59|473.56|469.46|15
1635291340000|2021-10-26 23:35:40|473.72|469.62|473.59|469.49|473.73|469.63|473.59|469.49|15
1635291350000|2021-10-26 23:35:50|473.6|469.5|473.61|469.51|473.61|469.51|473.59|469.49|3
1635291360000|2021-10-26 23:36:00|473.67|469.57|473.67|469.57|473.7|469.6|473.67|469.57|6
1635291370000|2021-10-26 23:36:10|473.65|469.55|473.65|469.55|473.66|469.56|473.65|469.55|5
1635291380000|2021-10-26 23:36:20|473.67|469.57|473.71|469.61|473.71|469.61|473.66|469.56|5
1635291390000|2021-10-26 23:36:30|473.73|469.63|473.68|469.58|473.74|469.64|473.68|469.58|8
1635291400000|2021-10-26 23:36:40|473.7|469.6|473.55|469.45|473.7|469.6|473.54|469.44|9
1635291410000|2021-10-26 23:36:50|473.5|469.4|473.51|469.41|473.53|469.43|473.48|469.38|7
1635291420000|2021-10-26 23:37:00|473.47|469.37|473.61|469.51|473.61|469.51|473.47|469.37|11
1635291430000|2021-10-26 23:37:10|473.53|469.43|473.73|469.63|473.76|469.66|473.53|469.43|16
1635291440000|2021-10-26 23:37:20|473.65|469.55|473.62|469.52|473.76|469.66|473.62|469.52|20
1635291450000|2021-10-26 23:37:30|473.63|469.53|473.39|469.29|473.63|469.53|473.33|469.23|18
1635291460000|2021-10-26 23:37:40|473.29|469.19|473.4|469.3|473.41|469.31|473.28|469.18|14
1635291470000|2021-10-26 23:37:50|473.39|469.29|473.67|469.57|473.67|469.57|473.39|469.29|14
1635291480000|2021-10-26 23:38:00|473.63|469.53|473.52|469.42|473.64|469.54|473.5|469.4|6
1635291490000|2021-10-26 23:38:10|473.5|469.4|473.67|469.57|473.68|469.58|473.5|469.4|16
1635291500000|2021-10-26 23:38:20|473.63|469.53|473.85|469.75|473.86|469.76|473.63|469.53|18
1635291510000|2021-10-26 23:38:30|473.81|469.71|473.79|469.69|473.87|469.77|473.79|469.69|13
1635291520000|2021-10-26 23:38:40|473.81|469.71|474|469.9|474|469.9|473.81|469.71|11
1635291530000|2021-10-26 23:38:50|473.98|469.88|473.84|469.74|474.04|469.94|473.83|469.73|17
1635291540000|2021-10-26 23:39:00|473.82|469.72|473.85|469.75|473.85|469.75|473.79|469.69|14
1635291550000|2021-10-26 23:39:10|473.83|469.73|473.83|469.73|473.85|469.75|473.81|469.71|4
1635291560000|2021-10-26 23:39:20|473.81|469.71|473.82|469.72|473.86|469.76|473.8|469.7|7
1635291570000|2021-10-26 23:39:30|473.81|469.71|473.82|469.72|473.85|469.75|473.8|469.7|10
1635291580000|2021-10-26 23:39:40|473.81|469.71|473.78|469.68|473.81|469.71|473.78|469.68|6
1635291590000|2021-10-26 23:39:50|473.79|469.69|473.82|469.72|473.87|469.77|473.78|469.68|13
1635291600000|2021-10-26 23:40:00|473.83|469.73|474.01|469.91|474.11|470.01|473.83|469.73|20
1635291610000|2021-10-26 23:40:10|474.02|469.92|474.04|469.94|474.15|470.05|474.02|469.92|9
1635291620000|2021-10-26 23:40:20|474.02|469.92|474.04|469.94|474.04|469.94|474.01|469.91|11
1635291630000|2021-10-26 23:40:30|474.14|470.04|474.11|470.01|474.15|470.05|473.99|469.89|9
1635291640000|2021-10-26 23:40:40|474.08|469.98|473.94|469.84|474.12|470.02|473.94|469.84|21
1635291650000|2021-10-26 23:40:50|473.95|469.85|474.05|469.95|474.12|470.02|473.95|469.85|10
1635291660000|2021-10-26 23:41:00|474.08|469.98|473.81|469.71|474.08|469.98|473.77|469.67|15
1635291670000|2021-10-26 23:41:10|473.79|469.69|473.7|469.6|473.85|469.75|473.69|469.59|19
1635291680000|2021-10-26 23:41:20|473.69|469.59|473.45|469.35|473.79|469.69|473.4|469.3|24
1635291690000|2021-10-26 23:41:30|473.46|469.36|473.51|469.41|473.58|469.48|473.42|469.32|24
1635291700000|2021-10-26 23:41:40|473.52|469.42|473.47|469.37|473.6|469.5|473.45|469.35|29
1635291710000|2021-10-26 23:41:50|473.49|469.39|473.35|469.25|473.49|469.39|473.35|469.25|16
1635291720000|2021-10-26 23:42:00|473.36|469.26|473.38|469.28|473.39|469.29|473.28|469.18|19
1635291730000|2021-10-26 23:42:10|473.39|469.29|473.36|469.26|473.47|469.37|473.35|469.25|22
1635291740000|2021-10-26 23:42:20|473.37|469.27|473.43|469.33|473.5|469.4|473.37|469.27|14
1635291750000|2021-10-26 23:42:30|473.57|469.47|473.52|469.42|473.62|469.52|473.52|469.42|15
1635291760000|2021-10-26 23:42:40|473.53|469.43|473.49|469.39|473.53|469.43|473.47|469.37|12
1635291770000|2021-10-26 23:42:50|473.48|469.38|473.48|469.38|473.51|469.41|473.47|469.37|14
1635291780000|2021-10-26 23:43:00|473.47|469.37|473.51|469.41|473.53|469.43|473.44|469.34|8
1635291790000|2021-10-26 23:43:10|473.52|469.42|473.58|469.48|473.6|469.5|473.45|469.35|14
1635291800000|2021-10-26 23:43:20|473.59|469.49|473.62|469.52|473.65|469.55|473.57|469.47|10
1635291810000|2021-10-26 23:43:30|473.61|469.51|473.6|469.5|473.63|469.53|473.6|469.5|9
1635291820000|2021-10-26 23:43:40|473.61|469.51|473.66|469.56|473.72|469.62|473.59|469.49|17
1635291830000|2021-10-26 23:43:50|473.67|469.57|473.61|469.51|473.71|469.61|473.61|469.51|11
1635291840000|2021-10-26 23:44:00|473.67|469.57|473.84|469.74|473.88|469.78|473.67|469.57|14
1635291850000|2021-10-26 23:44:10|473.83|469.73|473.94|469.84|473.94|469.84|473.83|469.73|18
1635291860000|2021-10-26 23:44:20|473.98|469.88|474.12|470.02|474.14|470.04|473.9|469.8|22
1635291870000|2021-10-26 23:44:30|474.14|470.04|474.1|470|474.15|470.05|474.1|470|13
1635291880000|2021-10-26 23:44:40|474.27|470.17|474.33|470.23|474.4|470.3|474.26|470.16|16
1635291890000|2021-10-26 23:44:50|474.38|470.28|474.46|470.36|474.54|470.44|474.33|470.23|11
1635291900000|2021-10-26 23:45:00|474.45|470.35|474.43|470.33|474.52|470.42|474.42|470.32|4
1635291910000|2021-10-26 23:45:10|474.42|470.32|474.45|470.35|474.5|470.4|474.37|470.27|14
1635291920000|2021-10-26 23:45:20|474.5|470.4|474.49|470.39|474.51|470.41|474.38|470.28|17
1635291930000|2021-10-26 23:45:30|474.47|470.37|474.46|470.36|474.47|470.37|474.42|470.32|4
1635291940000|2021-10-26 23:45:40|474.45|470.35|474.38|470.28|474.5|470.4|474.37|470.27|12
1635291950000|2021-10-26 23:45:50|474.37|470.27|474.26|470.16|474.38|470.28|474.25|470.15|14
1635291960000|2021-10-26 23:46:00|474.25|470.15|474.25|470.15|474.25|470.15|474.09|469.99|14
1635291970000|2021-10-26 23:46:10|474.24|470.14|474.19|470.09|474.27|470.17|474.18|470.08|15
1635291980000|2021-10-26 23:46:20|474.18|470.08|474.08|469.98|474.18|470.08|474.08|469.98|8
1635291990000|2021-10-26 23:46:30|474.07|469.97|473.83|469.73|474.08|469.98|473.82|469.72|19
1635292000000|2021-10-26 23:46:40|473.82|469.72|473.77|469.67|473.82|469.72|473.7|469.6|13
1635292010000|2021-10-26 23:46:50|473.75|469.65|473.62|469.52|473.79|469.69|473.61|469.51|13
1635292020000|2021-10-26 23:47:00|473.57|469.47|473.52|469.42|473.62|469.52|473.52|469.42|17
1635292030000|2021-10-26 23:47:10|473.51|469.41|473.52|469.42|473.72|469.62|473.51|469.41|29
1635292040000|2021-10-26 23:47:20|473.56|469.46|473.47|469.37|473.6|469.5|473.3|469.2|34
1635292050000|2021-10-26 23:47:30|473.49|469.39|473.5|469.4|473.54|469.44|473.39|469.29|19
1635292060000|2021-10-26 23:47:40|473.51|469.41|473.63|469.53|473.63|469.53|473.51|469.41|14
1635292070000|2021-10-26 23:47:50|473.64|469.54|473.72|469.62|473.72|469.62|473.61|469.51|12
1635292080000|2021-10-26 23:48:00|473.7|469.6|473.66|469.56|473.72|469.62|473.64|469.54|10
1635292090000|2021-10-26 23:48:10|473.71|469.61|473.78|469.68|473.8|469.7|473.7|469.6|23
1635292100000|2021-10-26 23:48:20|473.77|469.67|473.68|469.58|473.8|469.7|473.68|469.58|22
1635292110000|2021-10-26 23:48:30|473.72|469.62|473.75|469.65|473.75|469.65|473.6|469.5|13
1635292120000|2021-10-26 23:48:40|473.76|469.66|473.73|469.63|473.77|469.67|473.72|469.62|5
1635292130000|2021-10-26 23:48:50|473.75|469.65|473.74|469.64|473.76|469.66|473.74|469.64|11
1635292140000|2021-10-26 23:49:00|473.75|469.65|473.76|469.66|473.76|469.66|473.75|469.65|6
1635292150000|2021-10-26 23:49:10|473.77|469.67|473.74|469.64|473.78|469.68|473.73|469.63|10
1635292160000|2021-10-26 23:49:20|473.73|469.63|473.7|469.6|473.74|469.64|473.7|469.6|9
1635292170000|2021-10-26 23:49:30|473.74|469.64|473.88|469.78|473.88|469.78|473.73|469.63|11
1635292180000|2021-10-26 23:49:40|473.83|469.73|473.83|469.73|473.86|469.76|473.82|469.72|6
1635292190000|2021-10-26 23:49:50|473.76|469.66|473.74|469.64|473.82|469.72|473.73|469.63|10
1635292200000|2021-10-26 23:50:00|473.75|469.65|473.79|469.69|473.79|469.69|473.75|469.65|10
1635292210000|2021-10-26 23:50:10|473.8|469.7|473.82|469.72|473.83|469.73|473.79|469.69|16
1635292220000|2021-10-26 23:50:20|473.79|469.69|473.89|469.79|473.89|469.79|473.79|469.69|7
1635292230000|2021-10-26 23:50:30|473.86|469.76|473.9|469.8|473.9|469.8|473.86|469.76|4
1635292240000|2021-10-26 23:50:40|473.83|469.73|474.05|469.95|474.05|469.95|473.83|469.73|7
1635292250000|2021-10-26 23:50:50|474.02|469.92|474.08|469.98|474.2|470.1|474.01|469.91|12
1635292260000|2021-10-26 23:51:00|474.12|470.02|474.03|469.93|474.18|470.08|473.93|469.83|12
1635292270000|2021-10-26 23:51:10|474.04|469.94|474.17|470.07|474.17|470.07|473.98|469.88|14
1635292280000|2021-10-26 23:51:20|474.13|470.03|474.03|469.93|474.13|470.03|473.96|469.86|13
1635292290000|2021-10-26 23:51:30|474.04|469.94|473.95|469.85|474.04|469.94|473.86|469.76|7
1635292300000|2021-10-26 23:51:40|474.02|469.92|473.85|469.75|474.02|469.92|473.85|469.75|6
1635292310000|2021-10-26 23:51:50|473.82|469.72|473.97|469.87|473.97|469.87|473.82|469.72|12
1635292320000|2021-10-26 23:52:00|473.83|469.73|473.93|469.83|473.98|469.88|473.83|469.73|4
1635292330000|2021-10-26 23:52:10|473.88|469.78|473.97|469.87|473.99|469.89|473.77|469.67|22
1635292340000|2021-10-26 23:52:20|473.79|469.69|473.89|469.79|473.99|469.89|473.79|469.69|11
1635292350000|2021-10-26 23:52:30|473.86|469.76|473.77|469.67|473.9|469.8|473.77|469.67|6
1635292360000|2021-10-26 23:52:40|473.79|469.69|473.96|469.86|473.96|469.86|473.77|469.67|12
1635292370000|2021-10-26 23:52:50|473.94|469.84|474.01|469.91|474.01|469.91|473.8|469.7|15
1635292380000|2021-10-26 23:53:00|474.06|469.96|474.18|470.08|474.27|470.17|474.04|469.94|18
1635292390000|2021-10-26 23:53:10|474.19|470.09|474.28|470.18|474.3|470.2|474.18|470.08|12
1635292400000|2021-10-26 23:53:20|474.29|470.19|474.29|470.19|474.42|470.32|474.24|470.14|29
1635292410000|2021-10-26 23:53:30|474.31|470.21|474.29|470.19|474.31|470.21|474.29|470.19|6
1635292420000|2021-10-26 23:53:40|474.26|470.16|474.19|470.09|474.28|470.18|474.19|470.09|10
1635292430000|2021-10-26 23:53:50|474.17|470.07|474.23|470.13|474.23|470.13|474.17|470.07|4
1635292440000|2021-10-26 23:54:00|474.2|470.1|474.26|470.16|474.26|470.16|474.2|470.1|2
1635292450000|2021-10-26 23:54:10|474.25|470.15|474.24|470.14|474.36|470.26|474.2|470.1|16
1635292460000|2021-10-26 23:54:20|474.19|470.09|474.05|469.95|474.2|470.1|474.05|469.95|4
1635292470000|2021-10-26 23:54:30|474.1|470|474.21|470.11|474.21|470.11|474.1|470|7
1635292480000|2021-10-26 23:54:40|474.22|470.12|474.28|470.18|474.29|470.19|474.22|470.12|6
1635292490000|2021-10-26 23:54:50|474.3|470.2|474.1|470|474.3|470.2|474.03|469.93|9
1635292500000|2021-10-26 23:55:00|474.07|469.97|474.3|470.2|474.3|470.2|474.07|469.97|6
1635292510000|2021-10-26 23:55:10|474.18|470.08|474.11|470.01|474.2|470.1|474.11|470.01|11
1635292520000|2021-10-26 23:55:20|474.12|470.02|474.11|470.01|474.14|470.04|474.08|469.98|6
1635292530000|2021-10-26 23:55:30|474.12|470.02|473.98|469.88|474.12|470.02|473.95|469.85|11
1635292540000|2021-10-26 23:55:40|473.93|469.83|473.8|469.7|473.98|469.88|473.8|469.7|13
1635292550000|2021-10-26 23:55:50|473.79|469.69|473.71|469.61|473.8|469.7|473.71|469.61|8
1635292560000|2021-10-26 23:56:00|473.75|469.65|473.81|469.71|473.82|469.72|473.75|469.65|9
1635292570000|2021-10-26 23:56:10|473.8|469.7|473.79|469.69|473.8|469.7|473.75|469.65|3
1635292580000|2021-10-26 23:56:20|473.78|469.68|473.77|469.67|473.78|469.68|473.77|469.67|6
1635292590000|2021-10-26 23:56:30|473.78|469.68|473.77|469.67|473.79|469.69|473.77|469.67|4
1635292600000|2021-10-26 23:56:40|473.78|469.68|473.8|469.7|473.81|469.71|473.78|469.68|4
1635292620000|2021-10-26 23:57:00|473.79|469.69|473.69|469.59|473.8|469.7|473.69|469.59|10
1635292630000|2021-10-26 23:57:10|473.7|469.6|473.69|469.59|473.71|469.61|473.69|469.59|4
1635292640000|2021-10-26 23:57:20|473.7|469.6|473.53|469.43|473.7|469.6|473.53|469.43|7
1635292650000|2021-10-26 23:57:30|473.52|469.42|473.47|469.37|473.53|469.43|473.47|469.37|4
1635292660000|2021-10-26 23:57:40|473.46|469.36|473.45|469.35|473.47|469.37|473.45|469.35|4
1635292670000|2021-10-26 23:57:50|473.44|469.34|473.44|469.34|473.45|469.35|473.44|469.34|3
1635292680000|2021-10-26 23:58:00|473.46|469.36|473.42|469.32|473.46|469.36|473.42|469.32|2
1635292690000|2021-10-26 23:58:10|473.41|469.31|473.58|469.48|473.58|469.48|473.3|469.2|19
1635292700000|2021-10-26 23:58:20|473.55|469.45|473.53|469.43|473.79|469.69|473.52|469.42|30
1635292710000|2021-10-26 23:58:30|473.52|469.42|473.44|469.34|473.52|469.42|473.44|469.34|10
1635292720000|2021-10-26 23:58:40|473.45|469.35|473.45|469.35|473.46|469.36|473.45|469.35|5
1635292730000|2021-10-26 23:58:50|473.46|469.36|473.45|469.35|473.47|469.37|473.45|469.35|4
1635292740000|2021-10-26 23:59:00|473.46|469.36|473.29|469.19|473.46|469.36|473.21|469.11|16
1635292750000|2021-10-26 23:59:10|473.36|469.26|473.26|469.16|473.41|469.31|473.21|469.11|9
1635292760000|2021-10-26 23:59:20|473.27|469.17|473.54|469.44|473.54|469.44|473.27|469.17|17
1635292770000|2021-10-26 23:59:30|473.53|469.43|473.33|469.23|473.53|469.43|473.31|469.21|10
1635292780000|2021-10-26 23:59:40|473.34|469.24|473.41|469.31|473.41|469.31|473.33|469.23|3
1635292790000|2021-10-26 23:59:50|473.42|469.32|473.5|469.4|473.51|469.41|473.38|469.28|16
1635292800000|2021-10-27 00:00:00|473.45|469.35|473.62|469.52|473.71|469.61|473.45|469.35|20
1635292810000|2021-10-27 00:00:10|473.6|469.5|473.52|469.42|473.72|469.62|473.52|469.42|17
1635292820000|2021-10-27 00:00:20|473.51|469.41|473.6|469.5|473.64|469.54|473.48|469.38|17
1635292830000|2021-10-27 00:00:30|473.61|469.51|473.44|469.34|473.61|469.51|473.44|469.34|16
1635292840000|2021-10-27 00:00:40|473.45|469.35|473.56|469.46|473.56|469.46|473.45|469.35|9
1635292850000|2021-10-27 00:00:50|473.57|469.47|473.61|469.51|473.7|469.6|473.56|469.46|14
1635292860000|2021-10-27 00:01:00|473.6|469.5|473.6|469.5|473.61|469.51|473.6|469.5|3
1635292870000|2021-10-27 00:01:10|473.61|469.51|473.61|469.51|473.61|469.51|473.6|469.5|5
1635292880000|2021-10-27 00:01:20|473.6|469.5|473.62|469.52|473.63|469.53|473.6|469.5|10
1635292890000|2021-10-27 00:01:30|473.63|469.53|473.76|469.66|473.78|469.68|473.59|469.49|17
1635292900000|2021-10-27 00:01:40|473.77|469.67|473.95|469.85|473.99|469.89|473.76|469.66|18
1635292910000|2021-10-27 00:01:50|473.96|469.86|473.8|469.7|473.96|469.86|473.7|469.6|19
1635292920000|2021-10-27 00:02:00|473.77|469.67|473.88|469.78|473.9|469.8|473.75|469.65|25
1635292930000|2021-10-27 00:02:10|473.89|469.79|473.68|469.58|473.92|469.82|473.66|469.56|27
1635292940000|2021-10-27 00:02:20|473.65|469.55|473.59|469.49|473.65|469.55|473.57|469.47|18
1635292950000|2021-10-27 00:02:30|473.58|469.48|472.98|468.88|473.6|469.5|472.98|468.88|24
1635292960000|2021-10-27 00:02:40|472.95|468.85|473|468.9|473|468.9|472.85|468.75|16
1635292970000|2021-10-27 00:02:50|472.98|468.88|472.63|468.53|472.98|468.88|472.57|468.47|18
1635292980000|2021-10-27 00:03:00|472.64|468.54|472.85|468.75|472.85|468.75|472.46|468.36|18
1635292990000|2021-10-27 00:03:10|472.86|468.76|472.79|468.69|472.86|468.76|472.59|468.49|27
1635293000000|2021-10-27 00:03:20|472.77|468.67|472.29|468.19|472.78|468.68|472.18|468.08|24
1635293010000|2021-10-27 00:03:30|472.32|468.22|472.24|468.14|472.32|468.22|472.24|468.14|9
1635293020000|2021-10-27 00:03:40|472.28|468.18|472.3|468.2|472.3|468.2|472.21|468.11|5
1635293030000|2021-10-27 00:03:50|472.29|468.19|472.12|468.02|472.3|468.2|472.12|468.02|14
1635293040000|2021-10-27 00:04:00|472.11|468.01|472.11|468.01|472.19|468.09|472.1|468|14
1635293050000|2021-10-27 00:04:10|472.12|468.02|472.2|468.1|472.22|468.12|472.12|468.02|17
1635293060000|2021-10-27 00:04:20|472.14|468.04|472.19|468.09|472.2|468.1|472.14|468.04|3
1635293070000|2021-10-27 00:04:30|472.2|468.1|472.5|468.4|472.5|468.4|472.2|468.1|13
1635293080000|2021-10-27 00:04:40|472.58|468.48|472.4|468.3|472.61|468.51|472.4|468.3|9
1635293090000|2021-10-27 00:04:50|472.42|468.32|472.32|468.22|472.51|468.41|472.31|468.21|16
1635293100000|2021-10-27 00:05:00|472.31|468.21|472.22|468.12|472.32|468.22|472.22|468.12|17
1635293110000|2021-10-27 00:05:10|472.2|468.1|472.21|468.11|472.35|468.25|472.11|468.01|20
1635293120000|2021-10-27 00:05:20|472.22|468.12|471.67|467.57|472.22|468.12|471.65|467.55|30
1635293130000|2021-10-27 00:05:30|471.66|467.56|471.68|467.58|471.7|467.6|471.55|467.45|19
1635293140000|2021-10-27 00:05:40|471.67|467.57|471.67|467.57|471.7|467.6|471.63|467.53|10
1635293150000|2021-10-27 00:05:50|471.69|467.59|471.49|467.39|471.71|467.61|471.49|467.39|12
1635293160000|2021-10-27 00:06:00|471.47|467.37|471.5|467.4|471.63|467.53|471.38|467.28|19
1635293170000|2021-10-27 00:06:10|471.71|467.61|471.62|467.52|471.79|467.69|471.62|467.52|16
1635293180000|2021-10-27 00:06:20|471.6|467.5|471.27|467.17|471.71|467.61|471.27|467.17|23
1635293190000|2021-10-27 00:06:30|471.26|467.16|471.29|467.19|471.29|467.19|471.26|467.16|11
1635293200000|2021-10-27 00:06:40|471.31|467.21|471.04|466.94|471.31|467.21|471.01|466.91|20
1635293210000|2021-10-27 00:06:50|471.03|466.93|470.69|466.59|471.1|467|470.67|466.57|17
1635293220000|2021-10-27 00:07:00|470.67|466.57|470.8|466.7|470.8|466.7|470.67|466.57|20
1635293230000|2021-10-27 00:07:10|470.83|466.73|470.84|466.74|470.85|466.75|470.79|466.69|16
1635293240000|2021-10-27 00:07:20|470.79|466.69|470.76|466.66|470.82|466.72|470.74|466.64|11
1635293250000|2021-10-27 00:07:30|470.77|466.67|470.65|466.55|470.77|466.67|470.47|466.37|20
1635293260000|2021-10-27 00:07:40|470.62|466.52|470.64|466.54|470.64|466.54|470.55|466.45|15
1635293270000|2021-10-27 00:07:50|470.63|466.53|470.57|466.47|470.63|466.53|470.47|466.37|9
1635293280000|2021-10-27 00:08:00|470.56|466.46|470.77|466.67|470.77|466.67|470.56|466.46|18
1635293290000|2021-10-27 00:08:10|470.76|466.66|470.77|466.67|470.77|466.67|470.47|466.37|26
1635293300000|2021-10-27 00:08:20|470.69|466.59|470.62|466.52|470.81|466.71|470.62|466.52|18
1635293310000|2021-10-27 00:08:30|470.53|466.43|470.7|466.6|470.72|466.62|470.52|466.42|20
1635293320000|2021-10-27 00:08:40|470.77|466.67|470.91|466.81|470.91|466.81|470.74|466.64|13
1635293330000|2021-10-27 00:08:50|470.89|466.79|470.96|466.86|470.97|466.87|470.88|466.78|10
1635293340000|2021-10-27 00:09:00|470.99|466.89|471.05|466.95|471.06|466.96|470.99|466.89|6
1635293350000|2021-10-27 00:09:10|471.04|466.94|471.14|467.04|471.14|467.04|471.04|466.94|6
1635293360000|2021-10-27 00:09:20|471.15|467.05|471.49|467.39|471.53|467.43|471.15|467.05|15
1635293370000|2021-10-27 00:09:30|471.47|467.37|471.66|467.56|471.71|467.61|471.47|467.37|26
1635293380000|2021-10-27 00:09:40|471.63|467.53|471.95|467.85|471.99|467.89|471.63|467.53|21
1635293390000|2021-10-27 00:09:50|471.94|467.84|471.88|467.78|471.94|467.84|471.84|467.74|10
1635293400000|2021-10-27 00:10:00|471.87|467.77|471.88|467.78|471.9|467.8|471.85|467.75|6
1635293410000|2021-10-27 00:10:10|471.95|467.85|471.99|467.89|471.99|467.89|471.93|467.83|5
1635293420000|2021-10-27 00:10:20|471.97|467.87|472.15|468.05|472.18|468.08|471.95|467.85|16
1635293430000|2021-10-27 00:10:30|472.17|468.07|472.75|468.65|472.75|468.65|472.17|468.07|23
1635293440000|2021-10-27 00:10:40|472.78|468.68|473.04|468.94|473.04|468.94|472.75|468.65|20
1635293450000|2021-10-27 00:10:50|473.08|468.98|473.16|469.06|473.18|469.08|473.01|468.91|22
1635293460000|2021-10-27 00:11:00|473.14|469.04|473.12|469.02|473.14|469.04|473.07|468.97|4
1635293470000|2021-10-27 00:11:10|473.09|468.99|473.14|469.04|473.18|469.08|473.08|468.98|14
1635293480000|2021-10-27 00:11:20|473.05|468.95|473.13|469.03|473.22|469.12|473.05|468.95|7
1635293490000|2021-10-27 00:11:30|473.16|469.06|473.5|469.4|473.52|469.42|473.16|469.06|13
1635293500000|2021-10-27 00:11:40|473.52|469.42|473.77|469.67|473.77|469.67|473.47|469.37|21
1635293510000|2021-10-27 00:11:50|473.83|469.73|473.86|469.76|473.87|469.77|473.75|469.65|19
1635293520000|2021-10-27 00:12:00|473.85|469.75|473.61|469.51|473.85|469.75|473.59|469.49|16
1635293530000|2021-10-27 00:12:10|473.63|469.53|473.42|469.32|473.66|469.56|473.42|469.32|20
1635293540000|2021-10-27 00:12:20|473.4|469.3|473.41|469.31|473.52|469.42|473.4|469.3|15
1635293550000|2021-10-27 00:12:30|473.4|469.3|473.6|469.5|473.6|469.5|473.4|469.3|5
1635293560000|2021-10-27 00:12:40|473.61|469.51|473.7|469.6|473.71|469.61|473.6|469.5|14
1635293570000|2021-10-27 00:12:50|473.69|469.59|473.87|469.77|473.87|469.77|473.65|469.55|13
1635293580000|2021-10-27 00:13:00|473.88|469.78|474.06|469.96|474.06|469.96|473.88|469.78|6
1635293590000|2021-10-27 00:13:10|474.07|469.97|474.22|470.12|474.22|470.12|474.07|469.97|3
1635293600000|2021-10-27 00:13:20|474.08|469.98|474.16|470.06|474.27|470.17|474.08|469.98|10
1635293610000|2021-10-27 00:13:30|474.31|470.21|474.19|470.09|474.35|470.25|474.18|470.08|10
1635293620000|2021-10-27 00:13:40|474.2|470.1|474.07|469.97|474.2|470.1|474.07|469.97|8
1635293630000|2021-10-27 00:13:50|474.01|469.91|473.89|469.79|474.03|469.93|473.89|469.79|8
1635293640000|2021-10-27 00:14:00|473.85|469.75|473.88|469.78|473.91|469.81|473.85|469.75|11
1635293650000|2021-10-27 00:14:10|473.9|469.8|473.9|469.8|473.91|469.81|473.89|469.79|4
1635293660000|2021-10-27 00:14:20|473.89|469.79|473.72|469.62|473.89|469.79|473.72|469.62|4
1635293670000|2021-10-27 00:14:30|473.71|469.61|473.47|469.37|473.71|469.61|473.47|469.37|15
1635293680000|2021-10-27 00:14:40|473.48|469.38|473.4|469.3|473.48|469.38|473.33|469.23|13
1635293690000|2021-10-27 00:14:50|473.44|469.34|473.4|469.3|473.44|469.34|473.29|469.19|9
1635293700000|2021-10-27 00:15:00|473.41|469.31|473.2|469.1|473.41|469.31|473.15|469.05|12
1635293710000|2021-10-27 00:15:10|473.16|469.06|473.11|469.01|473.2|469.1|472.89|468.79|23
1635293720000|2021-10-27 00:15:20|473.04|468.94|473.3|469.2|473.35|469.25|473.04|468.94|14
1635293730000|2021-10-27 00:15:30|473.25|469.15|473.88|469.78|473.93|469.83|473.25|469.15|26
1635293740000|2021-10-27 00:15:40|473.92|469.82|473.95|469.85|473.95|469.85|473.86|469.76|14
1635293750000|2021-10-27 00:15:50|473.96|469.86|474.07|469.97|474.08|469.98|473.94|469.84|19
1635293760000|2021-10-27 00:16:00|474.06|469.96|474.18|470.08|474.19|470.09|474.04|469.94|15
1635293770000|2021-10-27 00:16:10|474.17|470.07|474.16|470.06|474.18|470.08|474.04|469.94|16
1635293780000|2021-10-27 00:16:20|474.15|470.05|474.26|470.16|474.26|470.16|474.02|469.92|12
1635293790000|2021-10-27 00:16:30|474.28|470.18|474.2|470.1|474.41|470.31|474.18|470.08|16
1635293800000|2021-10-27 00:16:40|474.15|470.05|474.23|470.13|474.28|470.18|474.15|470.05|16
1635293810000|2021-10-27 00:16:50|474.25|470.15|474.36|470.26|474.36|470.26|474.18|470.08|11
1635293820000|2021-10-27 00:17:00|474.25|470.15|474.36|470.26|474.36|470.26|474.25|470.15|6
1635293830000|2021-10-27 00:17:10|474.35|470.25|474.38|470.28|474.38|470.28|474.33|470.23|4
1635293840000|2021-10-27 00:17:20|474.43|470.33|474.4|470.3|474.43|470.33|474.4|470.3|2
1635293850000|2021-10-27 00:17:30|474.32|470.22|474.51|470.41|474.61|470.51|474.32|470.22|24
1635293860000|2021-10-27 00:17:40|474.47|470.37|474.73|470.63|474.77|470.67|474.47|470.37|25
1635293870000|2021-10-27 00:17:50|474.76|470.66|474.76|470.66|474.82|470.72|474.66|470.56|34
1635293880000|2021-10-27 00:18:00|474.7|470.6|474.67|470.57|474.76|470.66|474.67|470.57|17
1635293890000|2021-10-27 00:18:10|474.68|470.58|474.52|470.42|474.68|470.58|474.52|470.42|7
1635293900000|2021-10-27 00:18:20|474.55|470.45|474.37|470.27|474.58|470.48|474.34|470.24|18
1635293910000|2021-10-27 00:18:30|474.3|470.2|474.26|470.16|474.39|470.29|474.26|470.16|10
1635293920000|2021-10-27 00:18:40|474.37|470.27|474.46|470.36|474.47|470.37|474.37|470.27|18
1635293930000|2021-10-27 00:18:50|474.53|470.43|474.66|470.56|474.79|470.69|474.51|470.41|19
1635293940000|2021-10-27 00:19:00|474.61|470.51|474.47|470.37|474.61|470.51|474.47|470.37|13
1635293950000|2021-10-27 00:19:10|474.5|470.4|474.24|470.14|474.5|470.4|474.24|470.14|11
1635293960000|2021-10-27 00:19:20|474.19|470.09|474.2|470.1|474.24|470.14|474.19|470.09|9
1635293970000|2021-10-27 00:19:30|474.17|470.07|474.3|470.2|474.3|470.2|474.17|470.07|5
1635293980000|2021-10-27 00:19:40|474.2|470.1|474.33|470.23|474.33|470.23|474.2|470.1|8
1635293990000|2021-10-27 00:19:50|474.32|470.22|474.32|470.22|474.32|470.22|474.31|470.21|5
1635294000000|2021-10-27 00:20:00|474.31|470.21|474.3|470.2|474.34|470.24|474.3|470.2|5
1635294010000|2021-10-27 00:20:10|474.37|470.27|474.2|470.1|474.37|470.27|474.2|470.1|6
1635294020000|2021-10-27 00:20:20|474.21|470.11|474.3|470.2|474.33|470.23|474.2|470.1|6
1635294040000|2021-10-27 00:20:40|474.31|470.21|474.21|470.11|474.31|470.21|474.21|470.11|6
1635294050000|2021-10-27 00:20:50|474.28|470.18|474.27|470.17|474.28|470.18|474.21|470.11|7
1635294060000|2021-10-27 00:21:00|474.26|470.16|474.25|470.15|474.29|470.19|474.25|470.15|4
1635294070000|2021-10-27 00:21:10|474.35|470.25|474.54|470.44|474.54|470.44|474.25|470.15|15
1635294080000|2021-10-27 00:21:20|474.55|470.45|474.61|470.51|474.67|470.57|474.48|470.38|14
1635294090000|2021-10-27 00:21:30|474.68|470.58|474.52|470.42|474.69|470.59|474.51|470.41|7
1635294100000|2021-10-27 00:21:40|474.51|470.41|474.45|470.35|474.52|470.42|474.44|470.34|8
1635294110000|2021-10-27 00:21:50|474.44|470.34|474.42|470.32|474.44|470.34|474.34|470.24|5
1635294120000|2021-10-27 00:22:00|474.44|470.34|474.44|470.34|474.45|470.35|474.44|470.34|3
1635294140000|2021-10-27 00:22:20|474.42|470.32|474.43|470.33|474.43|470.33|474.42|470.32|4
1635294150000|2021-10-27 00:22:30|474.42|470.32|474.42|470.32|474.42|470.32|474.42|470.32|1
1635294160000|2021-10-27 00:22:40|474.43|470.33|474.42|470.32|474.49|470.39|474.41|470.31|5
1635294170000|2021-10-27 00:22:50|474.4|470.3|474.54|470.44|474.54|470.44|474.4|470.3|11
1635294180000|2021-10-27 00:23:00|474.48|470.38|474.41|470.31|474.49|470.39|474.38|470.28|13
1635294190000|2021-10-27 00:23:10|474.39|470.29|474.43|470.33|474.46|470.36|474.37|470.27|9
1635294200000|2021-10-27 00:23:20|474.37|470.27|474.49|470.39|474.51|470.41|474.37|470.27|7
1635294210000|2021-10-27 00:23:30|474.53|470.43|474.5|470.4|474.53|470.43|474.49|470.39|3
1635294220000|2021-10-27 00:23:40|474.49|470.39|474.61|470.51|474.61|470.51|474.47|470.37|8
1635294230000|2021-10-27 00:23:50|474.63|470.53|474.74|470.64|474.74|470.64|474.61|470.51|6
1635294240000|2021-10-27 00:24:00|474.69|470.59|474.82|470.72|474.84|470.74|474.69|470.59|10
1635294250000|2021-10-27 00:24:10|474.89|470.79|474.81|470.71|474.89|470.79|474.79|470.69|13
1635294260000|2021-10-27 00:24:20|474.83|470.73|474.81|470.71|474.83|470.73|474.76|470.66|15
1635294270000|2021-10-27 00:24:30|474.8|470.7|474.81|470.71|474.82|470.72|474.76|470.66|8
1635294280000|2021-10-27 00:24:40|474.82|470.72|474.81|470.71|474.82|470.72|474.8|470.7|6
1635294290000|2021-10-27 00:24:50|474.8|470.7|475.04|470.94|475.04|470.94|474.8|470.7|21
1635294300000|2021-10-27 00:25:00|475.02|470.92|475.06|470.96|475.07|470.97|475.01|470.91|11
1635294310000|2021-10-27 00:25:10|475.1|471|474.68|470.58|475.11|471.01|474.68|470.58|18
1635294320000|2021-10-27 00:25:20|474.67|470.57|474.65|470.55|474.67|470.57|474.64|470.54|6
1635294330000|2021-10-27 00:25:30|474.64|470.54|474.64|470.54|474.65|470.55|474.63|470.53|6
1635294340000|2021-10-27 00:25:40|474.54|470.44|474.57|470.47|474.6|470.5|474.54|470.44|9
1635294350000|2021-10-27 00:25:50|474.7|470.6|474.69|470.59|474.7|470.6|474.67|470.57|6
1635294360000|2021-10-27 00:26:00|474.68|470.58|474.62|470.52|474.68|470.58|474.62|470.52|3
1635294370000|2021-10-27 00:26:10|474.64|470.54|474.63|470.53|474.65|470.55|474.62|470.52|5
1635294390000|2021-10-27 00:26:30|474.69|470.59|474.69|470.59|474.69|470.59|474.69|470.59|1
1635294400000|2021-10-27 00:26:40|474.7|470.6|474.78|470.68|474.79|470.69|474.7|470.6|8
1635294410000|2021-10-27 00:26:50|474.76|470.66|474.9|470.8|474.91|470.81|474.76|470.66|7
1635294420000|2021-10-27 00:27:00|474.89|470.79|474.89|470.79|474.89|470.79|474.86|470.76|5
1635294430000|2021-10-27 00:27:10|474.9|470.8|474.96|470.86|474.96|470.86|474.89|470.79|6
1635294440000|2021-10-27 00:27:20|474.94|470.84|475.03|470.93|475.03|470.93|474.94|470.84|9
1635294450000|2021-10-27 00:27:30|475.02|470.92|475.09|470.99|475.12|471.02|475|470.9|7
1635294460000|2021-10-27 00:27:40|475.1|471|475.1|471|475.1|471|475.09|470.99|3
1635294480000|2021-10-27 00:28:00|475.11|471.01|475.13|471.03|475.13|471.03|475.11|471.01|4
1635294490000|2021-10-27 00:28:10|475.12|471.02|475.1|471|475.12|471.02|475.1|471|3
1635294500000|2021-10-27 00:28:20|475.09|470.99|474.99|470.89|475.09|470.99|474.99|470.89|5
1635294510000|2021-10-27 00:28:30|475.01|470.91|475|470.9|475.01|470.91|475|470.9|2
1635294520000|2021-10-27 00:28:40|475.01|470.91|475.01|470.91|475.11|471.01|475.01|470.91|14
1635294530000|2021-10-27 00:28:50|475|470.9|475.07|470.97|475.09|470.99|475|470.9|13
1635294540000|2021-10-27 00:29:00|475.08|470.98|475.07|470.97|475.09|470.99|475.06|470.96|9
1635294550000|2021-10-27 00:29:10|475.08|470.98|475.04|470.94|475.08|470.98|475|470.9|8
1635294560000|2021-10-27 00:29:20|475.05|470.95|475|470.9|475.07|470.97|474.99|470.89|4
1635294570000|2021-10-27 00:29:30|475.08|470.98|475.17|471.07|475.17|471.07|475.04|470.94|12
1635294580000|2021-10-27 00:29:40|475.15|471.05|475.37|471.27|475.37|471.27|475.14|471.04|23
1635294590000|2021-10-27 00:29:50|475.36|471.26|475.33|471.23|475.41|471.31|475.3|471.2|11
1635294600000|2021-10-27 00:30:00|475.36|471.26|475.31|471.21|475.4|471.3|475.31|471.21|10
1635294610000|2021-10-27 00:30:10|475.34|471.24|474.9|470.8|475.34|471.24|474.9|470.8|21
1635294620000|2021-10-27 00:30:20|474.92|470.82|474.71|470.61|474.92|470.82|474.67|470.57|13
1635294630000|2021-10-27 00:30:30|474.7|470.6|474.85|470.75|474.85|470.75|474.7|470.6|9
1635294640000|2021-10-27 00:30:40|474.86|470.76|475.15|471.05|475.24|471.14|474.85|470.75|24
1635294650000|2021-10-27 00:30:50|475.23|471.13|475.27|471.17|475.27|471.17|475.19|471.09|9
1635294660000|2021-10-27 00:31:00|475.32|471.22|475.3|471.2|475.39|471.29|475.3|471.2|8
1635294670000|2021-10-27 00:31:10|475.27|471.17|475.21|471.11|475.27|471.17|475.21|471.11|4
1635294680000|2021-10-27 00:31:20|475.2|471.1|475.11|471.01|475.2|471.1|475.1|471|9
1635294690000|2021-10-27 00:31:30|475.1|471|475.1|471|475.11|471.01|475.1|471|3
1635294700000|2021-10-27 00:31:40|475.09|470.99|474.99|470.89|475.09|470.99|474.97|470.87|6
1635294710000|2021-10-27 00:31:50|474.98|470.88|474.75|470.65|474.98|470.88|474.74|470.64|9
1635294720000|2021-10-27 00:32:00|474.77|470.67|474.9|470.8|474.9|470.8|474.77|470.67|4
1635294730000|2021-10-27 00:32:10|474.89|470.79|474.89|470.79|474.89|470.79|474.89|470.79|1
1635294740000|2021-10-27 00:32:20|474.88|470.78|474.89|470.79|474.89|470.79|474.88|470.78|2
1635294750000|2021-10-27 00:32:30|474.9|470.8|474.91|470.81|474.91|470.81|474.89|470.79|6
1635294760000|2021-10-27 00:32:40|474.9|470.8|474.9|470.8|474.9|470.8|474.9|470.8|1
1635294770000|2021-10-27 00:32:50|474.91|470.81|474.91|470.81|474.91|470.81|474.91|470.81|1
1635294780000|2021-10-27 00:33:00|474.9|470.8|474.93|470.83|474.93|470.83|474.9|470.8|2
1635294790000|2021-10-27 00:33:10|474.94|470.84|474.91|470.81|475.05|470.95|474.89|470.79|21
1635294800000|2021-10-27 00:33:20|474.9|470.8|474.88|470.78|474.9|470.8|474.87|470.77|7
1635294810000|2021-10-27 00:33:30|474.87|470.77|474.85|470.75|474.87|470.77|474.84|470.74|9
1635294820000|2021-10-27 00:33:40|474.84|470.74|474.84|470.74|474.87|470.77|474.81|470.71|6
1635294830000|2021-10-27 00:33:50|474.83|470.73|474.83|470.73|474.86|470.76|474.82|470.72|4
1635294840000|2021-10-27 00:34:00|474.84|470.74|474.84|470.74|474.85|470.75|474.83|470.73|9
1635294850000|2021-10-27 00:34:10|474.83|470.73|474.82|470.72|474.84|470.74|474.81|470.71|5
1635294860000|2021-10-27 00:34:20|474.83|470.73|474.83|470.73|474.84|470.74|474.82|470.72|5
1635294870000|2021-10-27 00:34:30|474.84|470.74|474.88|470.78|474.89|470.79|474.81|470.71|13
1635294880000|2021-10-27 00:34:40|474.9|470.8|474.88|470.78|474.91|470.81|474.88|470.78|9
1635294890000|2021-10-27 00:34:50|474.89|470.79|474.91|470.81|474.91|470.81|474.89|470.79|5
1635294900000|2021-10-27 00:35:00|474.9|470.8|474.95|470.85|474.95|470.85|474.9|470.8|10
1635294910000|2021-10-27 00:35:10|474.98|470.88|474.8|470.7|474.98|470.88|474.79|470.69|15
1635294920000|2021-10-27 00:35:20|474.79|470.69|474.75|470.65|474.8|470.7|474.75|470.65|3
1635294930000|2021-10-27 00:35:30|474.74|470.64|474.56|470.46|474.75|470.65|474.56|470.46|10
1635294940000|2021-10-27 00:35:40|474.6|470.5|474.5|470.4|474.6|470.5|474.41|470.31|5
1635294950000|2021-10-27 00:35:50|474.4|470.3|474.31|470.21|474.5|470.4|474.25|470.15|12
1635294960000|2021-10-27 00:36:00|474.33|470.23|474.3|470.2|474.35|470.25|474.3|470.2|3
1635294970000|2021-10-27 00:36:10|474.2|470.1|474.2|470.1|474.3|470.2|474.19|470.09|5
1635294980000|2021-10-27 00:36:20|474|469.9|474.23|470.13|474.25|470.15|474|469.9|10
1635294990000|2021-10-27 00:36:30|474.21|470.11|474.16|470.06|474.23|470.13|474.16|470.06|9
1635295000000|2021-10-27 00:36:40|474.15|470.05|474.15|470.05|474.21|470.11|474.15|470.05|7
1635295010000|2021-10-27 00:36:50|474.17|470.07|474.18|470.08|474.2|470.1|474.13|470.03|13
1635295020000|2021-10-27 00:37:00|474.15|470.05|474.13|470.03|474.15|470.05|474.1|470|4
1635295030000|2021-10-27 00:37:10|474.1|470|474.09|469.99|474.1|470|474.07|469.97|4
1635295040000|2021-10-27 00:37:20|474.08|469.98|474.09|469.99|474.09|469.99|474.08|469.98|4
1635295050000|2021-10-27 00:37:30|474.12|470.02|474.2|470.1|474.2|470.1|474.1|470|8
1635295060000|2021-10-27 00:37:40|474.19|470.09|474.23|470.13|474.25|470.15|474.19|470.09|6
1635295080000|2021-10-27 00:38:00|474.3|470.2|474.41|470.31|474.41|470.31|474.24|470.14|7
1635295090000|2021-10-27 00:38:10|474.4|470.3|474.41|470.31|474.44|470.34|474.4|470.3|7
1635295100000|2021-10-27 00:38:20|474.32|470.22|474.36|470.26|474.36|470.26|474.19|470.09|12
1635295110000|2021-10-27 00:38:30|474.39|470.29|474.31|470.21|474.41|470.31|474.28|470.18|8
1635295120000|2021-10-27 00:38:40|474.29|470.19|474.42|470.32|474.46|470.36|474.29|470.19|9
1635295130000|2021-10-27 00:38:50|474.41|470.31|474.34|470.24|474.5|470.4|474.34|470.24|10
1635295140000|2021-10-27 00:39:00|474.26|470.16|474.2|470.1|474.26|470.16|474.2|470.1|5
1635295150000|2021-10-27 00:39:10|474.18|470.08|474.2|470.1|474.2|470.1|474.18|470.08|2
1635295160000|2021-10-27 00:39:20|474.17|470.07|474.2|470.1|474.2|470.1|474.17|470.07|3
1635295180000|2021-10-27 00:39:40|474.22|470.12|474.2|470.1|474.26|470.16|474.2|470.1|4
1635295190000|2021-10-27 00:39:50|474.15|470.05|474.15|470.05|474.15|470.05|474.15|470.05|1
1635295200000|2021-10-27 00:40:00|474|469.9|474|469.9|474|469.9|474|469.9|1
1635295210000|2021-10-27 00:40:10|474.1|470|474|469.9|474.1|470|473.95|469.85|4
1635295220000|2021-10-27 00:40:20|473.9|469.8|473.9|469.8|473.9|469.8|473.9|469.8|1
1635295290000|2021-10-27 00:41:30|474.04|469.94|474.03|469.93|474.04|469.94|474.03|469.93|2
1635295300000|2021-10-27 00:41:40|473.98|469.88|473.98|469.88|473.98|469.88|473.98|469.88|1
1635295310000|2021-10-27 00:41:50|473.93|469.83|473.93|469.83|473.93|469.83|473.93|469.83|1
1635295320000|2021-10-27 00:42:00|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1635295330000|2021-10-27 00:42:10|473.85|469.75|473.85|469.75|473.85|469.75|473.85|469.75|1
1635295350000|2021-10-27 00:42:30|473.8|469.7|473.8|469.7|473.8|469.7|473.8|469.7|1
1635295360000|2021-10-27 00:42:40|473.85|469.75|473.85|469.75|473.85|469.75|473.85|469.75|1
1635295370000|2021-10-27 00:42:50|473.9|469.8|473.85|469.75|473.9|469.8|473.85|469.75|2
1635295390000|2021-10-27 00:43:10|473.9|469.8|473.9|469.8|473.9|469.8|473.9|469.8|1
1635295420000|2021-10-27 00:43:40|473.91|469.81|473.92|469.82|473.92|469.82|473.88|469.78|6
1635295430000|2021-10-27 00:43:50|473.93|469.83|473.94|469.84|473.94|469.84|473.93|469.83|2
1635295440000|2021-10-27 00:44:00|473.84|469.74|473.86|469.76|473.86|469.76|473.84|469.74|2
1635295460000|2021-10-27 00:44:20|473.83|469.73|473.78|469.68|473.83|469.73|473.73|469.63|4
1635295480000|2021-10-27 00:44:40|473.73|469.63|473.65|469.55|473.73|469.63|473.65|469.55|2
1635295490000|2021-10-27 00:44:50|473.69|469.59|473.84|469.74|473.84|469.74|473.69|469.59|5
1635295500000|2021-10-27 00:45:00|473.81|469.71|473.9|469.8|474.01|469.91|473.81|469.71|19
1635295510000|2021-10-27 00:45:10|473.97|469.87|473.81|469.71|473.99|469.89|473.8|469.7|23
1635295520000|2021-10-27 00:45:20|473.82|469.72|473.8|469.7|473.86|469.76|473.8|469.7|6
1635295550000|2021-10-27 00:45:50|473.7|469.6|473.7|469.6|473.7|469.6|473.69|469.59|3
1635295570000|2021-10-27 00:46:10|473.73|469.63|473.8|469.7|473.8|469.7|473.73|469.63|3
1635295580000|2021-10-27 00:46:20|473.7|469.6|473.7|469.6|473.7|469.6|473.7|469.6|1
1635295590000|2021-10-27 00:46:30|473.75|469.65|473.8|469.7|473.85|469.75|473.75|469.65|3
1635295600000|2021-10-27 00:46:40|473.82|469.72|473.8|469.7|473.82|469.72|473.8|469.7|2
1635295610000|2021-10-27 00:46:50|473.85|469.75|473.9|469.8|473.92|469.82|473.85|469.75|4
1635295620000|2021-10-27 00:47:00|473.95|469.85|473.9|469.8|473.95|469.85|473.9|469.8|4
1635295630000|2021-10-27 00:47:10|474|469.9|474|469.9|474.05|469.95|474|469.9|3
1635295640000|2021-10-27 00:47:20|474.11|470.01|474.2|470.1|474.27|470.17|474.11|470.01|4
1635295650000|2021-10-27 00:47:30|474.3|470.2|474.4|470.3|474.41|470.31|474.3|470.2|12
1635295660000|2021-10-27 00:47:40|474.41|470.31|474.45|470.35|474.45|470.35|474.41|470.31|3
1635295670000|2021-10-27 00:47:50|474.4|470.3|474.2|470.1|474.4|470.3|474.2|470.1|5
1635295680000|2021-10-27 00:48:00|474.3|470.2|474.4|470.3|474.4|470.3|474.3|470.2|2
1635295690000|2021-10-27 00:48:10|474.45|470.35|474.45|470.35|474.45|470.35|474.45|470.35|1
1635295700000|2021-10-27 00:48:20|474.44|470.34|474.4|470.3|474.44|470.34|474.3|470.2|4
1635295710000|2021-10-27 00:48:30|474.34|470.24|474.38|470.28|474.38|470.28|474.34|470.24|2
1635295720000|2021-10-27 00:48:40|474.37|470.27|474.53|470.43|474.53|470.43|474.37|470.27|7
1635295730000|2021-10-27 00:48:50|474.47|470.37|474.62|470.52|474.62|470.52|474.47|470.37|5
1635295740000|2021-10-27 00:49:00|474.65|470.55|474.58|470.48|474.65|470.55|474.53|470.43|9
1635295760000|2021-10-27 00:49:20|474.61|470.51|474.6|470.5|474.61|470.51|474.6|470.5|2
1635295770000|2021-10-27 00:49:30|474.61|470.51|474.61|470.51|474.61|470.51|474.6|470.5|3
1635295780000|2021-10-27 00:49:40|474.62|470.52|474.62|470.52|474.62|470.52|474.62|470.52|1
1635295790000|2021-10-27 00:49:50|474.66|470.56|474.61|470.51|474.66|470.56|474.61|470.51|4
1635295800000|2021-10-27 00:50:00|474.67|470.57|474.8|470.7|474.8|470.7|474.61|470.51|4
1635295810000|2021-10-27 00:50:10|474.73|470.63|474.7|470.6|474.73|470.63|474.7|470.6|2
1635295820000|2021-10-27 00:50:20|474.65|470.55|474.6|470.5|474.65|470.55|474.59|470.49|4
1635295830000|2021-10-27 00:50:30|474.59|470.49|474.34|470.24|474.59|470.49|474.34|470.24|6
1635295840000|2021-10-27 00:50:40|474.38|470.28|474.1|470|474.38|470.28|474.1|470|9
1635295850000|2021-10-27 00:50:50|474.11|470.01|474.01|469.91|474.11|470.01|474.01|469.91|2
1635295860000|2021-10-27 00:51:00|474|469.9|474.09|469.99|474.1|470|474|469.9|3
1635295870000|2021-10-27 00:51:10|473.96|469.86|473.9|469.8|474|469.9|473.9|469.8|3
1635295880000|2021-10-27 00:51:20|473.91|469.81|473.9|469.8|473.91|469.81|473.87|469.77|4
1635295890000|2021-10-27 00:51:30|473.95|469.85|474|469.9|474.01|469.91|473.95|469.85|7
1635295900000|2021-10-27 00:51:40|473.96|469.86|474.1|470|474.1|470|473.96|469.86|6
1635295910000|2021-10-27 00:51:50|474.05|469.95|474.16|470.06|474.2|470.1|474.05|469.95|9
1635295920000|2021-10-27 00:52:00|474.11|470.01|474.2|470.1|474.2|470.1|474.11|470.01|3
1635295930000|2021-10-27 00:52:10|474.16|470.06|474.21|470.11|474.21|470.11|474.16|470.06|7
1635295940000|2021-10-27 00:52:20|474.16|470.06|474.38|470.28|474.41|470.31|474.14|470.04|18
1635295950000|2021-10-27 00:52:30|474.42|470.32|474.22|470.12|474.47|470.37|474.22|470.12|20
1635295960000|2021-10-27 00:52:40|474.2|470.1|474.2|470.1|474.21|470.11|474.11|470.01|7
1635295970000|2021-10-27 00:52:50|474.14|470.04|474.12|470.02|474.2|470.1|474.08|469.98|9
1635295980000|2021-10-27 00:53:00|474.17|470.07|474.21|470.11|474.21|470.11|474.12|470.02|10
1635295990000|2021-10-27 00:53:10|474.19|470.09|474.23|470.13|474.24|470.14|474.19|470.09|7
1635296000000|2021-10-27 00:53:20|474.21|470.11|474.25|470.15|474.27|470.17|474.21|470.11|9
1635296010000|2021-10-27 00:53:30|474.3|470.2|474.3|470.2|474.3|470.2|474.17|470.07|4
1635296020000|2021-10-27 00:53:40|474.25|470.15|474.52|470.42|474.52|470.42|474.25|470.15|24
1635296030000|2021-10-27 00:53:50|474.51|470.41|474.55|470.45|474.55|470.45|474.46|470.36|8
1635296040000|2021-10-27 00:54:00|474.56|470.46|474.52|470.42|474.57|470.47|474.52|470.42|7
1635296050000|2021-10-27 00:54:10|474.53|470.43|474.51|470.41|474.53|470.43|474.49|470.39|6
1635296060000|2021-10-27 00:54:20|474.49|470.39|474.41|470.31|474.49|470.39|474.39|470.29|13
1635296070000|2021-10-27 00:54:30|474.45|470.35|474.39|470.29|474.45|470.35|474.31|470.21|5
1635296080000|2021-10-27 00:54:40|474.4|470.3|474.38|470.28|474.41|470.31|474.38|470.28|7
1635296090000|2021-10-27 00:54:50|474.45|470.35|474.35|470.25|474.45|470.35|474.35|470.25|9
1635296100000|2021-10-27 00:55:00|474.38|470.28|474.4|470.3|474.48|470.38|474.32|470.22|11
1635296110000|2021-10-27 00:55:10|474.39|470.29|474.34|470.24|474.4|470.3|474.34|470.24|5
1635296120000|2021-10-27 00:55:20|474.32|470.22|474.2|470.1|474.33|470.23|474.15|470.05|15
1635296130000|2021-10-27 00:55:30|474.17|470.07|474.17|470.07|474.17|470.07|474.17|470.07|1
1635296150000|2021-10-27 00:55:50|474.16|470.06|474.12|470.02|474.18|470.08|474.12|470.02|5
1635296160000|2021-10-27 00:56:00|474.11|470.01|474.4|470.3|474.4|470.3|474.1|470|9
1635296170000|2021-10-27 00:56:10|474.45|470.35|474.55|470.45|474.55|470.45|474.45|470.35|2
1635296180000|2021-10-27 00:56:20|474.6|470.5|474.6|470.5|474.67|470.57|474.6|470.5|4
1635296190000|2021-10-27 00:56:30|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1635296200000|2021-10-27 00:56:40|474.62|470.52|474.5|470.4|474.62|470.52|474.5|470.4|2
1635296210000|2021-10-27 00:56:50|474.61|470.51|474.74|470.64|474.74|470.64|474.5|470.4|5
1635296220000|2021-10-27 00:57:00|474.7|470.6|474.8|470.7|474.8|470.7|474.7|470.6|7
1635296230000|2021-10-27 00:57:10|474.91|470.81|474.9|470.8|474.92|470.82|474.9|470.8|8
1635296240000|2021-10-27 00:57:20|474.92|470.82|475.01|470.91|475.01|470.91|474.9|470.8|3
1635296250000|2021-10-27 00:57:30|475.06|470.96|475.07|470.97|475.07|470.97|475.06|470.96|2
1635296260000|2021-10-27 00:57:40|474.98|470.88|474.9|470.8|475|470.9|474.9|470.8|7
1635296270000|2021-10-27 00:57:50|474.92|470.82|474.81|470.71|474.92|470.82|474.81|470.71|6
1635296280000|2021-10-27 00:58:00|474.9|470.8|474.82|470.72|474.9|470.8|474.81|470.71|4
1635296290000|2021-10-27 00:58:10|474.9|470.8|474.9|470.8|474.9|470.8|474.81|470.71|6
1635296300000|2021-10-27 00:58:20|474.78|470.68|474.79|470.69|474.9|470.8|474.78|470.68|3
1635296310000|2021-10-27 00:58:30|474.84|470.74|474.9|470.8|474.9|470.8|474.84|470.74|2
1635296320000|2021-10-27 00:58:40|474.77|470.67|474.9|470.8|474.9|470.8|474.77|470.67|3
1635296330000|2021-10-27 00:58:50|474.79|470.69|474.7|470.6|474.9|470.8|474.7|470.6|4
1635296340000|2021-10-27 00:59:00|474.72|470.62|474.7|470.6|474.72|470.62|474.7|470.6|2
1635296350000|2021-10-27 00:59:10|474.62|470.52|474.6|470.5|474.62|470.52|474.6|470.5|5
1635296360000|2021-10-27 00:59:20|474.64|470.54|474.72|470.62|474.72|470.62|474.59|470.49|3
1635296370000|2021-10-27 00:59:30|474.66|470.56|474.8|470.7|474.8|470.7|474.66|470.56|3
1635296380000|2021-10-27 00:59:40|474.76|470.66|475.1|471|475.1|471|474.76|470.66|6
1635296390000|2021-10-27 00:59:50|475|470.9|475|470.9|475.02|470.92|475|470.9|3
1635296400000|2021-10-27 01:00:00|475.01|470.91|475|470.9|475.01|470.91|474.99|470.89|4
1635296410000|2021-10-27 01:00:10|474.9|470.8|475.03|470.93|475.03|470.93|474.85|470.75|12
1635296420000|2021-10-27 01:00:20|475.04|470.94|475.21|471.11|475.26|471.16|475.02|470.92|18
1635296430000|2021-10-27 01:00:30|475.25|471.15|475.3|471.2|475.3|471.2|475.2|471.1|8
1635296440000|2021-10-27 01:00:40|475.33|471.23|475.29|471.19|475.33|471.23|475.23|471.13|11
1635296450000|2021-10-27 01:00:50|475.3|471.2|475.14|471.04|475.3|471.2|475.13|471.03|11
1635296460000|2021-10-27 01:01:00|475.13|471.03|475.1|471|475.13|471.03|475.1|471|11
1635296470000|2021-10-27 01:01:10|475.09|470.99|475.1|471|475.1|471|475.08|470.98|3
1635296480000|2021-10-27 01:01:20|475.09|470.99|475.08|470.98|475.09|470.99|475.06|470.96|4
1635296490000|2021-10-27 01:01:30|475.06|470.96|475.12|471.02|475.12|471.02|475.06|470.96|5
1635296500000|2021-10-27 01:01:40|475.11|471.01|475.16|471.06|475.16|471.06|475.09|470.99|6
1635296510000|2021-10-27 01:01:50|475.2|471.1|475.02|470.92|475.29|471.19|475.01|470.91|17
1635296520000|2021-10-27 01:02:00|475.01|470.91|475.01|470.91|475.02|470.92|474.86|470.76|11
1635296530000|2021-10-27 01:02:10|475.05|470.95|475.2|471.1|475.2|471.1|475.05|470.95|10
1635296540000|2021-10-27 01:02:20|475.06|470.96|475.2|471.1|475.24|471.14|475.06|470.96|10
1635296550000|2021-10-27 01:02:30|475.19|471.09|475.2|471.1|475.2|471.1|475.19|471.09|2
1635296560000|2021-10-27 01:02:40|475.21|471.11|475.25|471.15|475.25|471.15|475.2|471.1|5
1635296570000|2021-10-27 01:02:50|475.3|471.2|475.4|471.3|475.4|471.3|475.3|471.2|8
1635296580000|2021-10-27 01:03:00|475.41|471.31|475.4|471.3|475.41|471.31|475.37|471.27|11
1635296590000|2021-10-27 01:03:10|475.38|471.28|475.61|471.51|475.64|471.54|475.38|471.28|17
1635296600000|2021-10-27 01:03:20|475.6|471.5|475.61|471.51|475.62|471.52|475.49|471.39|14
1635296610000|2021-10-27 01:03:30|475.62|471.52|475.66|471.56|475.69|471.59|475.62|471.52|11
1635296620000|2021-10-27 01:03:40|475.64|471.54|475.69|471.59|475.77|471.67|475.64|471.54|11
1635296630000|2021-10-27 01:03:50|475.71|471.61|475.69|471.59|475.71|471.61|475.69|471.59|2
1635296640000|2021-10-27 01:04:00|475.77|471.67|475.74|471.64|475.77|471.67|475.7|471.6|4
1635296650000|2021-10-27 01:04:10|475.76|471.66|475.69|471.59|475.84|471.74|475.69|471.59|13
1635296660000|2021-10-27 01:04:20|475.7|471.6|475.7|471.6|475.79|471.69|475.7|471.6|8
1635296670000|2021-10-27 01:04:30|475.69|471.59|475.7|471.6|475.7|471.6|475.69|471.59|2
1635296680000|2021-10-27 01:04:40|475.68|471.58|475.69|471.59|475.76|471.66|475.68|471.58|7
1635296690000|2021-10-27 01:04:50|475.73|471.63|475.93|471.83|476|471.9|475.73|471.63|8
1635296700000|2021-10-27 01:05:00|475.94|471.84|476.25|472.15|476.27|472.17|475.93|471.83|20
1635296710000|2021-10-27 01:05:10|476.24|472.14|475.95|471.85|476.26|472.16|475.88|471.78|26
1635296720000|2021-10-27 01:05:20|475.98|471.88|475.92|471.82|476.01|471.91|475.87|471.77|20
1635296730000|2021-10-27 01:05:30|475.91|471.81|475.9|471.8|476|471.9|475.88|471.78|14
1635296740000|2021-10-27 01:05:40|475.86|471.76|476.1|472|476.2|472.1|475.86|471.76|11
1635296750000|2021-10-27 01:05:50|476.15|472.05|476.3|472.2|476.3|472.2|476.1|472|5
1635296760000|2021-10-27 01:06:00|476.2|472.1|476|471.9|476.2|472.1|476|471.9|9
1635296770000|2021-10-27 01:06:10|476.01|471.91|475.9|471.8|476.01|471.91|475.9|471.8|6
1635296780000|2021-10-27 01:06:20|475.91|471.81|475.92|471.82|475.97|471.87|475.9|471.8|6
1635296790000|2021-10-27 01:06:30|475.93|471.83|476.08|471.98|476.08|471.98|475.84|471.74|7
1635296800000|2021-10-27 01:06:40|476.02|471.92|476.4|472.3|476.4|472.3|476|471.9|10
1635296810000|2021-10-27 01:06:50|476.39|472.29|476.4|472.3|476.44|472.34|476.38|472.28|10
1635296820000|2021-10-27 01:07:00|476.41|472.31|476|471.9|476.41|472.31|476|471.9|14
1635296830000|2021-10-27 01:07:10|475.83|471.73|475.55|471.45|475.85|471.75|475.5|471.4|17
1635296840000|2021-10-27 01:07:20|475.5|471.4|475.3|471.2|475.56|471.46|475.2|471.1|19
1635296850000|2021-10-27 01:07:30|475.31|471.21|475.36|471.26|475.48|471.38|475.31|471.21|10
1635296860000|2021-10-27 01:07:40|475.47|471.37|475.59|471.49|475.59|471.49|475.43|471.33|15
1635296870000|2021-10-27 01:07:50|475.56|471.46|475.5|471.4|475.59|471.49|475.46|471.36|14
1635296880000|2021-10-27 01:08:00|475.47|471.37|475.57|471.47|475.57|471.47|475.39|471.29|11
1635296890000|2021-10-27 01:08:10|475.58|471.48|475.55|471.45|475.66|471.56|475.55|471.45|10
1635296900000|2021-10-27 01:08:20|475.51|471.41|475.47|471.37|475.51|471.41|475.47|471.37|7
1635296910000|2021-10-27 01:08:30|475.48|471.38|475.49|471.39|475.5|471.4|475.48|471.38|4
1635296920000|2021-10-27 01:08:40|475.48|471.38|475.48|471.38|475.49|471.39|475.48|471.38|7
1635296930000|2021-10-27 01:08:50|475.5|471.4|475.51|471.41|475.51|471.41|475.5|471.4|6
1635296940000|2021-10-27 01:09:00|475.5|471.4|475.49|471.39|475.5|471.4|475.49|471.39|4
1635296950000|2021-10-27 01:09:10|475.53|471.43|475.5|471.4|475.59|471.49|475.5|471.4|6
1635296960000|2021-10-27 01:09:20|475.55|471.45|475.55|471.45|475.55|471.45|475.55|471.45|1
1635296970000|2021-10-27 01:09:30|475.54|471.44|475.67|471.57|475.69|471.59|475.54|471.44|11
1635296980000|2021-10-27 01:09:40|475.68|471.58|475.9|471.8|475.9|471.8|475.68|471.58|5
1635296990000|2021-10-27 01:09:50|475.91|471.81|475.9|471.8|475.93|471.83|475.9|471.8|8
1635297010000|2021-10-27 01:10:10|475.89|471.79|475.72|471.62|475.89|471.79|475.7|471.6|12
1635297020000|2021-10-27 01:10:20|475.71|471.61|475.7|471.6|475.76|471.66|475.67|471.57|11
1635297030000|2021-10-27 01:10:30|475.71|471.61|475.67|471.57|475.71|471.61|475.63|471.53|5
1635297040000|2021-10-27 01:10:40|475.66|471.56|475.62|471.52|475.68|471.58|475.62|471.52|9
1635297050000|2021-10-27 01:10:50|475.65|471.55|475.64|471.54|475.71|471.61|475.64|471.54|7
1635297060000|2021-10-27 01:11:00|475.65|471.55|475.82|471.72|475.88|471.78|475.64|471.54|18
1635297070000|2021-10-27 01:11:10|475.83|471.73|475.93|471.83|475.93|471.83|475.83|471.73|7
1635297080000|2021-10-27 01:11:20|475.94|471.84|475.96|471.86|476.04|471.94|475.87|471.77|16
1635297090000|2021-10-27 01:11:30|475.95|471.85|476.01|471.91|476.01|471.91|475.95|471.85|4
1635297100000|2021-10-27 01:11:40|476.02|471.92|475.99|471.89|476.06|471.96|475.99|471.89|14
1635297110000|2021-10-27 01:11:50|476.02|471.92|476.08|471.98|476.08|471.98|476|471.9|14
1635297120000|2021-10-27 01:12:00|476.07|471.97|476|471.9|476.07|471.97|475.95|471.85|11
1635297130000|2021-10-27 01:12:10|475.97|471.87|475.91|471.81|475.97|471.87|475.87|471.77|14
1635297140000|2021-10-27 01:12:20|475.9|471.8|475.86|471.76|475.9|471.8|475.8|471.7|14
1635297150000|2021-10-27 01:12:30|475.89|471.79|475.98|471.88|476.02|471.92|475.82|471.72|22
1635297160000|2021-10-27 01:12:40|475.96|471.86|476.03|471.93|476.05|471.95|475.96|471.86|9
1635297170000|2021-10-27 01:12:50|476.01|471.91|475.97|471.87|476.02|471.92|475.96|471.86|13
1635297180000|2021-10-27 01:13:00|475.98|471.88|476.15|472.05|476.16|472.06|475.98|471.88|13
1635297190000|2021-10-27 01:13:10|476.16|472.06|476.11|472.01|476.16|472.06|476.09|471.99|9
1635297200000|2021-10-27 01:13:20|476.03|471.93|476.23|472.13|476.25|472.15|476.03|471.93|11
1635297210000|2021-10-27 01:13:30|476.26|472.16|476.26|472.16|476.27|472.17|476.21|472.11|13
1635297220000|2021-10-27 01:13:40|476.22|472.12|476.24|472.14|476.28|472.18|476.22|472.12|7
1635297230000|2021-10-27 01:13:50|476.27|472.17|476.17|472.07|476.38|472.28|476.17|472.07|26
1635297240000|2021-10-27 01:14:00|476.16|472.06|476.1|472|476.18|472.08|475.99|471.89|23
1635297250000|2021-10-27 01:14:10|476.08|471.98|476.08|471.98|476.13|472.03|476.07|471.97|13
1635297260000|2021-10-27 01:14:20|476.1|472|476|471.9|476.1|472|476|471.9|11
1635297280000|2021-10-27 01:14:40|475.98|471.88|475.75|471.65|475.98|471.88|475.75|471.65|10
1635297290000|2021-10-27 01:14:50|475.7|471.6|475.76|471.66|475.78|471.68|475.7|471.6|11
1635297300000|2021-10-27 01:15:00|475.74|471.64|475.78|471.68|475.84|471.74|475.74|471.64|7
1635297310000|2021-10-27 01:15:10|475.79|471.69|475.94|471.84|475.95|471.85|475.79|471.69|16
1635297320000|2021-10-27 01:15:20|475.93|471.83|475.97|471.87|475.97|471.87|475.93|471.83|3
1635297330000|2021-10-27 01:15:30|475.96|471.86|476.04|471.94|476.05|471.95|475.96|471.86|8
1635297340000|2021-10-27 01:15:40|475.96|471.86|475.98|471.88|476.07|471.97|475.96|471.86|8
1635297350000|2021-10-27 01:15:50|476.07|471.97|475.96|471.86|476.07|471.97|475.96|471.86|10
1635297360000|2021-10-27 01:16:00|475.98|471.88|475.95|471.85|475.98|471.88|475.95|471.85|4
1635297370000|2021-10-27 01:16:10|475.96|471.86|476.05|471.95|476.05|471.95|475.96|471.86|8
1635297380000|2021-10-27 01:16:20|476.08|471.98|476.19|472.09|476.21|472.11|476.01|471.91|12
1635297390000|2021-10-27 01:16:30|476.2|472.1|476.2|472.1|476.2|472.1|476.18|472.08|4
1635297400000|2021-10-27 01:16:40|476.19|472.09|476.1|472|476.19|472.09|476.1|472|2
1635297410000|2021-10-27 01:16:50|476.09|471.99|476.33|472.23|476.34|472.24|476.09|471.99|11
1635297420000|2021-10-27 01:17:00|476.36|472.26|476.26|472.16|476.39|472.29|476.26|472.16|8
1635297430000|2021-10-27 01:17:10|476.25|472.15|476.3|472.2|476.3|472.2|476.24|472.14|4
1635297440000|2021-10-27 01:17:20|476.23|472.13|476.23|472.13|476.27|472.17|476.2|472.1|7
1635297450000|2021-10-27 01:17:30|476.25|472.15|476.22|472.12|476.26|472.16|476.2|472.1|6
1635297460000|2021-10-27 01:17:40|476.24|472.14|476.25|472.15|476.25|472.15|476.2|472.1|6
1635297470000|2021-10-27 01:17:50|476.27|472.17|476.21|472.11|476.28|472.18|476.2|472.1|7
1635297480000|2021-10-27 01:18:00|476.22|472.12|476.36|472.26|476.36|472.26|476.22|472.12|6
1635297490000|2021-10-27 01:18:10|476.42|472.32|476.51|472.41|476.51|472.41|476.41|472.31|8
1635297500000|2021-10-27 01:18:20|476.58|472.48|476.7|472.6|476.7|472.6|476.58|472.48|15
1635297510000|2021-10-27 01:18:30|476.71|472.61|476.71|472.61|476.74|472.64|476.68|472.58|6
1635297520000|2021-10-27 01:18:40|476.74|472.64|476.7|472.6|476.74|472.64|476.69|472.59|10
1635297530000|2021-10-27 01:18:50|476.68|472.58|476.69|472.59|476.7|472.6|476.68|472.58|4
1635297540000|2021-10-27 01:19:00|476.62|472.52|476.66|472.56|476.66|472.56|476.61|472.51|6
1635297550000|2021-10-27 01:19:10|476.68|472.58|476.64|472.54|476.69|472.59|476.62|472.52|7
1635297560000|2021-10-27 01:19:20|476.69|472.59|476.7|472.6|476.7|472.6|476.67|472.57|4
1635297570000|2021-10-27 01:19:30|476.68|472.58|476.77|472.67|476.77|472.67|476.67|472.57|9
1635297580000|2021-10-27 01:19:40|476.75|472.65|476.91|472.81|476.92|472.82|476.75|472.65|11
1635297590000|2021-10-27 01:19:50|476.92|472.82|476.85|472.75|476.92|472.82|476.82|472.72|7
1635297600000|2021-10-27 01:20:00|476.84|472.74|476.84|472.74|476.84|472.74|476.81|472.71|4
1635297610000|2021-10-27 01:20:10|476.81|472.71|476.69|472.59|476.84|472.74|476.69|472.59|4
1635297620000|2021-10-27 01:20:20|476.75|472.65|476.77|472.67|476.77|472.67|476.75|472.65|3
1635297630000|2021-10-27 01:20:30|476.79|472.69|476.7|472.6|476.8|472.7|476.7|472.6|3
1635297640000|2021-10-27 01:20:40|476.69|472.59|476.69|472.59|476.7|472.6|476.69|472.59|3
1635297650000|2021-10-27 01:20:50|476.6|472.5|476.5|472.4|476.61|472.51|476.5|472.4|6
1635297660000|2021-10-27 01:21:00|476.51|472.41|476.55|472.45|476.55|472.45|476.5|472.4|3
1635297670000|2021-10-27 01:21:10|476.6|472.5|476.7|472.6|476.73|472.63|476.6|472.5|7
1635297680000|2021-10-27 01:21:20|476.71|472.61|476.71|472.61|476.71|472.61|476.71|472.61|1
1635297700000|2021-10-27 01:21:40|476.66|472.56|477.01|472.91|477.03|472.93|476.66|472.56|10
1635297710000|2021-10-27 01:21:50|476.97|472.87|477.02|472.92|477.02|472.92|476.97|472.87|3
1635297720000|2021-10-27 01:22:00|476.97|472.87|477.1|473|477.1|473|476.97|472.87|6
1635297730000|2021-10-27 01:22:10|477.07|472.97|477.09|472.99|477.1|473|477.07|472.97|6
1635297740000|2021-10-27 01:22:20|477.17|473.07|477|472.9|477.17|473.07|476.96|472.86|9
1635297750000|2021-10-27 01:22:30|477.09|472.99|476.97|472.87|477.09|472.99|476.97|472.87|11
1635297760000|2021-10-27 01:22:40|476.98|472.88|476.98|472.88|477.05|472.95|476.98|472.88|6
1635297770000|2021-10-27 01:22:50|476.97|472.87|477.09|472.99|477.09|472.99|476.97|472.87|4
1635297780000|2021-10-27 01:23:00|477.02|472.92|477.09|472.99|477.09|472.99|477.02|472.92|5
1635297790000|2021-10-27 01:23:10|477.05|472.95|477.09|472.99|477.09|472.99|477.05|472.95|10
1635297800000|2021-10-27 01:23:20|477.01|472.91|476.83|472.73|477.01|472.91|476.83|472.73|14
1635297810000|2021-10-27 01:23:30|476.9|472.8|477|472.9|477|472.9|476.87|472.77|8
1635297820000|2021-10-27 01:23:40|477.05|472.95|477.1|473|477.1|473|476.99|472.89|3
1635297830000|2021-10-27 01:23:50|477.09|472.99|477.1|473|477.11|473.01|477.07|472.97|9
1635297840000|2021-10-27 01:24:00|477.2|473.1|477.2|473.1|477.2|473.1|477.1|473|5
1635297850000|2021-10-27 01:24:10|477.09|472.99|477.2|473.1|477.2|473.1|477.09|472.99|6
1635297860000|2021-10-27 01:24:20|477.1|473|477.2|473.1|477.2|473.1|477.1|473|4
1635297870000|2021-10-27 01:24:30|477.04|472.94|477.3|473.2|477.3|473.2|477.04|472.94|3
1635297880000|2021-10-27 01:24:40|477.14|473.04|477.2|473.1|477.3|473.2|477.14|473.04|4
1635297900000|2021-10-27 01:25:00|477.3|473.2|477.2|473.1|477.3|473.2|477.2|473.1|6
1635297910000|2021-10-27 01:25:10|477.17|473.07|477.11|473.01|477.19|473.09|477.05|472.95|7
1635297920000|2021-10-27 01:25:20|477.2|473.1|477.3|473.2|477.3|473.2|477.2|473.1|4
1635297930000|2021-10-27 01:25:30|477.26|473.16|477.43|473.33|477.43|473.33|477.26|473.16|13
1635297940000|2021-10-27 01:25:40|477.39|473.29|477.43|473.33|477.44|473.34|477.39|473.29|11
1635297950000|2021-10-27 01:25:50|477.44|473.34|477.39|473.29|477.44|473.34|477.36|473.26|12
1635297960000|2021-10-27 01:26:00|477.4|473.3|477.16|473.06|477.4|473.3|477.16|473.06|8
1635297980000|2021-10-27 01:26:20|477.3|473.2|477.23|473.13|477.37|473.27|477.23|473.13|12
1635297990000|2021-10-27 01:26:30|477.36|473.26|477.37|473.27|477.37|473.27|477.36|473.26|4
1635298000000|2021-10-27 01:26:40|477.35|473.25|477.33|473.23|477.36|473.26|477.26|473.16|7
1635298010000|2021-10-27 01:26:50|477.37|473.27|477.39|473.29|477.44|473.34|477.33|473.23|8
1635298020000|2021-10-27 01:27:00|477.4|473.3|477.32|473.22|477.4|473.3|477.28|473.18|5
1635298030000|2021-10-27 01:27:10|477.31|473.21|477.55|473.45|477.55|473.45|477.26|473.16|8
1635298040000|2021-10-27 01:27:20|477.56|473.46|477.56|473.46|477.59|473.49|477.5|473.4|10
1635298050000|2021-10-27 01:27:30|477.55|473.45|477.57|473.47|477.57|473.47|477.51|473.41|6
1635298060000|2021-10-27 01:27:40|477.52|473.42|477.58|473.48|477.6|473.5|477.52|473.42|10
1635298070000|2021-10-27 01:27:50|477.59|473.49|477.6|473.5|477.6|473.5|477.53|473.43|8
1635298080000|2021-10-27 01:28:00|477.59|473.49|477.26|473.16|477.6|473.5|477.21|473.11|16
1635298090000|2021-10-27 01:28:10|477.3|473.2|477.2|473.1|477.3|473.2|477.19|473.09|11
1635298100000|2021-10-27 01:28:20|477.12|473.02|477.3|473.2|477.3|473.2|477.12|473.02|8
1635298110000|2021-10-27 01:28:30|477.25|473.15|477.4|473.3|477.4|473.3|477.25|473.15|4
1635298120000|2021-10-27 01:28:40|477.34|473.24|477.36|473.26|477.4|473.3|477.26|473.16|12
1635298130000|2021-10-27 01:28:50|477.4|473.3|477.37|473.27|477.4|473.3|477.33|473.23|8
1635298140000|2021-10-27 01:29:00|477.4|473.3|477.5|473.4|477.5|473.4|477.32|473.22|6
1635298150000|2021-10-27 01:29:10|477.55|473.45|477.6|473.5|477.6|473.5|477.55|473.45|4
1635298160000|2021-10-27 01:29:20|477.59|473.49|477.7|473.6|477.7|473.6|477.47|473.37|7
1635298170000|2021-10-27 01:29:30|477.67|473.57|477.7|473.6|477.7|473.6|477.6|473.5|5
1635298180000|2021-10-27 01:29:40|477.67|473.57|477.7|473.6|477.7|473.6|477.67|473.57|2
1635298190000|2021-10-27 01:29:50|477.68|473.58|477.7|473.6|477.7|473.6|477.67|473.57|4
1635298200000|2021-10-27 01:30:00|477.69|473.59|477.69|473.59|477.7|473.6|477.59|473.49|11
1635298210000|2021-10-27 01:30:10|477.64|473.54|477.26|473.16|477.64|473.54|477.26|473.16|10
1635298220000|2021-10-27 01:30:20|477.27|473.17|477.11|473.01|477.31|473.21|477.05|472.95|11
1635298230000|2021-10-27 01:30:30|476.97|472.87|476.94|472.84|476.98|472.88|476.79|472.69|14
1635298240000|2021-10-27 01:30:40|476.92|472.82|476.94|472.84|476.96|472.86|476.92|472.82|9
1635298250000|2021-10-27 01:30:50|476.92|472.82|476.92|472.82|476.94|472.84|476.91|472.81|6
1635298260000|2021-10-27 01:31:00|476.93|472.83|477.1|473|477.1|473|476.89|472.79|10
1635298270000|2021-10-27 01:31:10|477.04|472.94|477.1|473|477.1|473|476.92|472.82|8
1635298280000|2021-10-27 01:31:20|477.01|472.91|477.04|472.94|477.1|473|477.01|472.91|6
1635298290000|2021-10-27 01:31:30|477.1|473|477|472.9|477.1|473|476.91|472.81|13
1635298300000|2021-10-27 01:31:40|477.01|472.91|477.24|473.14|477.25|473.15|476.92|472.82|8
1635298310000|2021-10-27 01:31:50|477.12|473.02|477.1|473|477.2|473.1|477.1|473|7
1635298320000|2021-10-27 01:32:00|477.2|473.1|477.3|473.2|477.3|473.2|477.2|473.1|6
1635298330000|2021-10-27 01:32:10|477.26|473.16|477.2|473.1|477.27|473.17|477.2|473.1|3
1635298340000|2021-10-27 01:32:20|477.24|473.14|477.28|473.18|477.4|473.3|477.24|473.14|5
1635298350000|2021-10-27 01:32:30|477.3|473.2|477.27|473.17|477.3|473.2|477.27|473.17|2
1635298360000|2021-10-27 01:32:40|477.3|473.2|477.25|473.15|477.3|473.2|477.25|473.15|2
1635298370000|2021-10-27 01:32:50|477.26|473.16|477.18|473.08|477.3|473.2|477.18|473.08|8
1635298380000|2021-10-27 01:33:00|477.19|473.09|477.17|473.07|477.21|473.11|477.13|473.03|14
1635298390000|2021-10-27 01:33:10|477.16|473.06|477.1|473|477.17|473.07|477.09|472.99|16
1635298400000|2021-10-27 01:33:20|477.09|472.99|477.11|473.01|477.11|473.01|477.09|472.99|7
1635298410000|2021-10-27 01:33:30|477.08|472.98|477.08|472.98|477.09|472.99|477.08|472.98|5
1635298420000|2021-10-27 01:33:40|477.09|472.99|477.11|473.01|477.18|473.08|477.05|472.95|9
1635298430000|2021-10-27 01:33:50|477.12|473.02|477.09|472.99|477.13|473.03|477.09|472.99|5
1635298440000|2021-10-27 01:34:00|477.1|473|477.19|473.09|477.19|473.09|477.05|472.95|9
1635298450000|2021-10-27 01:34:10|477.13|473.03|477.09|472.99|477.17|473.07|477.08|472.98|9
1635298460000|2021-10-27 01:34:20|477.1|473|477.14|473.04|477.14|473.04|477.02|472.92|12
1635298470000|2021-10-27 01:34:30|477.15|473.05|477.06|472.96|477.15|473.05|477.02|472.92|12
1635298480000|2021-10-27 01:34:40|477.07|472.97|477.06|472.96|477.07|472.97|477.06|472.96|2
1635298490000|2021-10-27 01:34:50|477.07|472.97|477.14|473.04|477.2|473.1|477.07|472.97|6
1635298500000|2021-10-27 01:35:00|477.13|473.03|477.1|473|477.13|473.03|477.09|472.99|5
1635298510000|2021-10-27 01:35:10|477.11|473.01|477.11|473.01|477.14|473.04|477.11|473.01|10
1635298520000|2021-10-27 01:35:20|477.12|473.02|477.14|473.04|477.14|473.04|477.11|473.01|4
1635298530000|2021-10-27 01:35:30|477.1|473|477.07|472.97|477.1|473|477.06|472.96|3
1635298540000|2021-10-27 01:35:40|477.06|472.96|477.06|472.96|477.06|472.96|477.05|472.95|3
1635298550000|2021-10-27 01:35:50|477.05|472.95|477.1|473|477.1|473|476.98|472.88|4
1635298560000|2021-10-27 01:36:00|477.01|472.91|477|472.9|477.07|472.97|477|472.9|3
1635298570000|2021-10-27 01:36:10|476.94|472.84|476.73|472.63|476.94|472.84|476.61|472.51|11
1635298580000|2021-10-27 01:36:20|476.79|472.69|476.7|472.6|476.79|472.69|476.59|472.49|11
1635298590000|2021-10-27 01:36:30|476.57|472.47|476.7|472.6|476.7|472.6|476.57|472.47|7
1635298600000|2021-10-27 01:36:40|476.61|472.51|476.8|472.7|476.8|472.7|476.61|472.51|2
1635298610000|2021-10-27 01:36:50|476.78|472.68|476.77|472.67|476.78|472.68|476.77|472.67|2
1635298620000|2021-10-27 01:37:00|476.69|472.59|476.7|472.6|476.7|472.6|476.67|472.57|3
1635298630000|2021-10-27 01:37:10|476.75|472.65|476.7|472.6|476.75|472.65|476.7|472.6|2
1635298640000|2021-10-27 01:37:20|476.71|472.61|476.71|472.61|476.71|472.61|476.71|472.61|1
1635298650000|2021-10-27 01:37:30|476.64|472.54|476.6|472.5|476.64|472.54|476.6|472.5|4
1635298660000|2021-10-27 01:37:40|476.59|472.49|476.52|472.42|476.59|472.49|476.52|472.42|6
1635298670000|2021-10-27 01:37:50|476.47|472.37|476.47|472.37|476.48|472.38|476.47|472.37|3
1635298680000|2021-10-27 01:38:00|476.5|472.4|476.81|472.71|476.81|472.71|476.5|472.4|13
1635298690000|2021-10-27 01:38:10|476.79|472.69|476.9|472.8|476.9|472.8|476.78|472.68|7
1635298700000|2021-10-27 01:38:20|476.88|472.78|476.93|472.83|476.93|472.83|476.88|472.78|6
1635298710000|2021-10-27 01:38:30|477|472.9|477|472.9|477|472.9|477|472.9|1
1635298730000|2021-10-27 01:38:50|476.99|472.89|476.98|472.88|476.99|472.89|476.98|472.88|2
1635298740000|2021-10-27 01:39:00|476.92|472.82|476.91|472.81|476.94|472.84|476.91|472.81|3
1635298750000|2021-10-27 01:39:10|477|472.9|477|472.9|477.12|473.02|476.93|472.83|6
1635298760000|2021-10-27 01:39:20|476.99|472.89|476.8|472.7|477|472.9|476.69|472.59|13
1635298770000|2021-10-27 01:39:30|476.63|472.53|476.75|472.65|476.8|472.7|476.63|472.53|5
1635298780000|2021-10-27 01:39:40|476.7|472.6|476.7|472.6|476.7|472.6|476.7|472.6|1
1635298790000|2021-10-27 01:39:50|476.56|472.46|476.3|472.2|476.56|472.46|476.3|472.2|5
1635298800000|2021-10-27 01:40:00|476.29|472.19|476.42|472.32|476.42|472.32|476.29|472.19|2
1635298810000|2021-10-27 01:40:10|476.5|472.4|476.36|472.26|476.5|472.4|476.36|472.26|4
1635298820000|2021-10-27 01:40:20|476.38|472.28|476.2|472.1|476.39|472.29|476.18|472.08|10
1635298830000|2021-10-27 01:40:30|476.32|472.22|476.34|472.24|476.34|472.24|476.25|472.15|3
1635298840000|2021-10-27 01:40:40|476.25|472.15|476.35|472.25|476.35|472.25|476.25|472.15|2
1635298850000|2021-10-27 01:40:50|476.3|472.2|476.3|472.2|476.3|472.2|476.3|472.2|1
1635298860000|2021-10-27 01:41:00|476.36|472.26|476.29|472.19|476.36|472.26|476.28|472.18|5
1635298870000|2021-10-27 01:41:10|476.26|472.16|476.29|472.19|476.29|472.19|476.26|472.16|2
1635298880000|2021-10-27 01:41:20|476.21|472.11|476.28|472.18|476.28|472.18|476.2|472.1|4
1635298890000|2021-10-27 01:41:30|476.29|472.19|476.37|472.27|476.37|472.27|476.28|472.18|7
1635298900000|2021-10-27 01:41:40|476.4|472.3|476.4|472.3|476.4|472.3|476.28|472.18|3
1635298910000|2021-10-27 01:41:50|476.33|472.23|476.32|472.22|476.4|472.3|476.26|472.16|8
1635298920000|2021-10-27 01:42:00|476.31|472.21|476.3|472.2|476.31|472.21|476.24|472.14|7
1635298930000|2021-10-27 01:42:10|476.25|472.15|476.21|472.11|476.3|472.2|476.2|472.1|7
1635298950000|2021-10-27 01:42:30|476.19|472.09|476.13|472.03|476.19|472.09|476.13|472.03|2
1635298960000|2021-10-27 01:42:40|476.12|472.02|476.06|471.96|476.12|472.02|476.06|471.96|13
1635298970000|2021-10-27 01:42:50|476|471.9|476|471.9|476.06|471.96|476|471.9|9
1635298980000|2021-10-27 01:43:00|476.01|471.91|476.01|471.91|476.02|471.92|476.01|471.91|3
1635298990000|2021-10-27 01:43:10|476|471.9|476.01|471.91|476.01|471.91|476|471.9|2
1635299000000|2021-10-27 01:43:20|476|471.9|476|471.9|476|471.9|476|471.9|1
1635299010000|2021-10-27 01:43:30|475.98|471.88|476|471.9|476|471.9|475.98|471.88|2
1635299020000|2021-10-27 01:43:40|475.99|471.89|475.91|471.81|475.99|471.89|475.91|471.81|5
1635299030000|2021-10-27 01:43:50|475.9|471.8|476.07|471.97|476.1|472|475.9|471.8|4
1635299040000|2021-10-27 01:44:00|476.05|471.95|476.06|471.96|476.08|471.98|476.04|471.94|4
1635299050000|2021-10-27 01:44:10|476.1|472|476.05|471.95|476.1|472|475.94|471.84|14
1635299060000|2021-10-27 01:44:20|476.04|471.94|476.06|471.96|476.08|471.98|476.04|471.94|9
1635299070000|2021-10-27 01:44:30|476.07|471.97|475.93|471.83|476.07|471.97|475.92|471.82|8
1635299080000|2021-10-27 01:44:40|475.94|471.84|476.13|472.03|476.13|472.03|475.9|471.8|16
1635299090000|2021-10-27 01:44:50|476.16|472.06|476.3|472.2|476.3|472.2|476.16|472.06|13
1635299100000|2021-10-27 01:45:00|476.29|472.19|476.3|472.2|476.3|472.2|476.28|472.18|8
1635299110000|2021-10-27 01:45:10|476.27|472.17|476.21|472.11|476.27|472.17|476.1|472|9
1635299120000|2021-10-27 01:45:20|476.23|472.13|476.29|472.19|476.31|472.21|476.16|472.06|12
1635299130000|2021-10-27 01:45:30|476.3|472.2|476.31|472.21|476.31|472.21|476.3|472.2|2
1635299140000|2021-10-27 01:45:40|476.3|472.2|476.41|472.31|476.41|472.31|476.3|472.2|12
1635299150000|2021-10-27 01:45:50|476.42|472.32|476.4|472.3|476.49|472.39|476.4|472.3|7
1635299160000|2021-10-27 01:46:00|476.45|472.35|476.33|472.23|476.51|472.41|476.29|472.19|23
1635299170000|2021-10-27 01:46:10|476.34|472.24|476.32|472.22|476.34|472.24|476.3|472.2|5
1635299180000|2021-10-27 01:46:20|476.31|472.21|476.29|472.19|476.31|472.21|476.29|472.19|4
1635299190000|2021-10-27 01:46:30|476.21|472.11|475.96|471.86|476.21|472.11|475.96|471.86|12
1635299200000|2021-10-27 01:46:40|475.98|471.88|475.82|471.72|475.98|471.88|475.82|471.72|8
1635299210000|2021-10-27 01:46:50|475.81|471.71|475.81|471.71|475.82|471.72|475.8|471.7|7
1635299220000|2021-10-27 01:47:00|475.82|471.72|475.72|471.62|475.82|471.72|475.72|471.62|7
1635299230000|2021-10-27 01:47:10|475.7|471.6|475.62|471.52|475.72|471.62|475.62|471.52|15
1635299240000|2021-10-27 01:47:20|475.63|471.53|475.6|471.5|475.63|471.53|475.44|471.34|11
1635299250000|2021-10-27 01:47:30|475.54|471.44|475.52|471.42|475.6|471.5|475.49|471.39|8
1635299260000|2021-10-27 01:47:40|475.51|471.41|475.38|471.28|475.51|471.41|475.38|471.28|11
1635299270000|2021-10-27 01:47:50|475.41|471.31|475.41|471.31|475.46|471.36|475.28|471.18|19
1635299280000|2021-10-27 01:48:00|475.4|471.3|475.4|471.3|475.42|471.32|475.4|471.3|7
1635299290000|2021-10-27 01:48:10|475.33|471.23|475.4|471.3|475.4|471.3|475.33|471.23|3
1635299300000|2021-10-27 01:48:20|475.39|471.29|475.4|471.3|475.4|471.3|475.31|471.21|7
1635299310000|2021-10-27 01:48:30|475.35|471.25|475.44|471.34|475.44|471.34|475.35|471.25|6
1635299320000|2021-10-27 01:48:40|475.48|471.38|475.47|471.37|475.48|471.38|475.43|471.33|7
1635299330000|2021-10-27 01:48:50|475.46|471.36|475.61|471.51|475.61|471.51|475.46|471.36|7
1635299340000|2021-10-27 01:49:00|475.6|471.5|475.7|471.6|475.72|471.62|475.6|471.5|10
1635299350000|2021-10-27 01:49:10|475.71|471.61|475.7|471.6|475.71|471.61|475.7|471.6|2
1635299360000|2021-10-27 01:49:20|475.79|471.69|475.7|471.6|475.79|471.69|475.7|471.6|2
1635299370000|2021-10-27 01:49:30|475.71|471.61|475.62|471.52|475.71|471.61|475.62|471.52|3
1635299380000|2021-10-27 01:49:40|475.6|471.5|475.56|471.46|475.6|471.5|475.5|471.4|10
1635299390000|2021-10-27 01:49:50|475.57|471.47|475.71|471.61|475.71|471.61|475.54|471.44|10
1635299400000|2021-10-27 01:50:00|475.7|471.6|475.76|471.66|475.77|471.67|475.7|471.6|9
1635299410000|2021-10-27 01:50:10|475.75|471.65|475.75|471.65|475.8|471.7|475.75|471.65|8
1635299420000|2021-10-27 01:50:20|475.7|471.6|475.8|471.7|475.8|471.7|475.7|471.6|7
1635299430000|2021-10-27 01:50:30|475.74|471.64|475.7|471.6|475.8|471.7|475.7|471.6|5
1635299440000|2021-10-27 01:50:40|475.69|471.59|475.69|471.59|475.69|471.59|475.69|471.59|1
1635299450000|2021-10-27 01:50:50|475.7|471.6|475.4|471.3|475.7|471.6|475.4|471.3|3
1635299460000|2021-10-27 01:51:00|475.47|471.37|475.4|471.3|475.47|471.37|475.36|471.26|3
1635299470000|2021-10-27 01:51:10|475.25|471.15|475.3|471.2|475.3|471.2|475.22|471.12|4
1635299480000|2021-10-27 01:51:20|475.4|471.3|475.6|471.5|475.64|471.54|475.32|471.22|16
1635299500000|2021-10-27 01:51:40|475.65|471.55|475.6|471.5|475.65|471.55|475.56|471.46|5
1635299510000|2021-10-27 01:51:50|475.57|471.47|475.26|471.16|475.57|471.47|475.26|471.16|14
1635299520000|2021-10-27 01:52:00|475.3|471.2|475.3|471.2|475.3|471.2|475.29|471.19|3
1635299530000|2021-10-27 01:52:10|475.28|471.18|475.3|471.2|475.5|471.4|475.28|471.18|8
1635299540000|2021-10-27 01:52:20|475.23|471.13|475.29|471.19|475.3|471.2|475.23|471.13|3
1635299550000|2021-10-27 01:52:30|475.3|471.2|475.2|471.1|475.3|471.2|475.2|471.1|4
1635299570000|2021-10-27 01:52:50|475.22|471.12|475.22|471.12|475.22|471.12|475.22|471.12|1
1635299580000|2021-10-27 01:53:00|475.12|471.02|475.2|471.1|475.2|471.1|475.12|471.02|2
1635299590000|2021-10-27 01:53:10|475.21|471.11|475.2|471.1|475.21|471.11|475.2|471.1|4
1635299600000|2021-10-27 01:53:20|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1635299610000|2021-10-27 01:53:30|475.2|471.1|475.15|471.05|475.2|471.1|475.15|471.05|2
1635299630000|2021-10-27 01:53:50|475.12|471.02|475.12|471.02|475.12|471.02|475.12|471.02|1
1635299640000|2021-10-27 01:54:00|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1635299660000|2021-10-27 01:54:20|475.11|471.01|475.15|471.05|475.15|471.05|475.11|471.01|2
1635299670000|2021-10-27 01:54:30|475.1|471|475.1|471|475.1|471|475.1|471|1
1635299680000|2021-10-27 01:54:40|475.06|470.96|475|470.9|475.06|470.96|475|470.9|4
1635299690000|2021-10-27 01:54:50|474.9|470.8|474.99|470.89|475|470.9|474.84|470.74|7
1635299700000|2021-10-27 01:55:00|475|470.9|475|470.9|475.02|470.92|475|470.9|5
1635299710000|2021-10-27 01:55:10|475.01|470.91|475|470.9|475.01|470.91|474.96|470.86|4
1635299720000|2021-10-27 01:55:20|474.99|470.89|474.98|470.88|474.99|470.89|474.82|470.72|3
1635299730000|2021-10-27 01:55:30|474.83|470.73|474.8|470.7|474.83|470.73|474.8|470.7|7
1635299740000|2021-10-27 01:55:40|474.81|470.71|474.82|470.72|474.9|470.8|474.7|470.6|11
1635299750000|2021-10-27 01:55:50|474.87|470.77|475|470.9|475.05|470.95|474.87|470.77|16
1635299760000|2021-10-27 01:56:00|475.01|470.91|475.1|471|475.1|471|474.95|470.85|7
1635299770000|2021-10-27 01:56:10|475.06|470.96|475.08|470.98|475.1|471|475.03|470.93|11
1635299780000|2021-10-27 01:56:20|475.1|471|474.97|470.87|475.1|471|474.92|470.82|13
1635299790000|2021-10-27 01:56:30|475|470.9|474.99|470.89|475|470.9|474.97|470.87|4
1635299800000|2021-10-27 01:56:40|475|470.9|475|470.9|475|470.9|474.95|470.85|4
1635299810000|2021-10-27 01:56:50|474.96|470.86|474.96|470.86|475.09|470.99|474.96|470.86|6
1635299820000|2021-10-27 01:57:00|474.95|470.85|474.96|470.86|474.96|470.86|474.95|470.85|2
1635299830000|2021-10-27 01:57:10|474.95|470.85|474.65|470.55|474.96|470.86|474.6|470.5|12
1635299840000|2021-10-27 01:57:20|474.66|470.56|474.54|470.44|474.66|470.56|474.53|470.43|18
1635299850000|2021-10-27 01:57:30|474.59|470.49|474.59|470.49|474.59|470.49|474.5|470.4|4
1635299860000|2021-10-27 01:57:40|474.5|470.4|474.59|470.49|474.6|470.5|474.47|470.37|15
1635299870000|2021-10-27 01:57:50|474.56|470.46|476.12|472.02|476.12|472.02|474.55|470.45|10
1635299880000|2021-10-27 01:58:00|476.16|472.06|476.28|472.18|476.48|472.38|476.16|472.06|18
1635299900000|2021-10-27 01:58:20|476.27|472.17|476.3|472.2|476.3|472.2|476.27|472.17|4
1635299910000|2021-10-27 01:58:30|476.29|472.19|476.17|472.07|476.3|472.2|476.17|472.07|9
1635299920000|2021-10-27 01:58:40|476.16|472.06|476.01|471.91|476.16|472.06|476|471.9|7
1635299930000|2021-10-27 01:58:50|475.99|471.89|476.13|472.03|476.14|472.04|475.95|471.85|17
1635299940000|2021-10-27 01:59:00|476.11|472.01|476.17|472.07|476.2|472.1|476.1|472|16
1635299950000|2021-10-27 01:59:10|476.11|472.01|475.68|471.58|476.11|472.01|475.68|471.58|24
1635299960000|2021-10-27 01:59:20|475.66|471.56|475.54|471.44|475.66|471.56|475.43|471.33|17
1635299970000|2021-10-27 01:59:30|475.4|471.3|475.63|471.53|475.63|471.53|475.4|471.3|15
1635299980000|2021-10-27 01:59:40|475.71|471.61|475.62|471.52|475.71|471.61|475.6|471.5|7
1635299990000|2021-10-27 01:59:50|475.61|471.51|475.64|471.54|475.68|471.58|475.57|471.47|13
1635300000000|2021-10-27 02:00:00|475.62|471.52|475.56|471.46|475.69|471.59|475.56|471.46|18
1635300010000|2021-10-27 02:00:10|475.6|471.5|475.81|471.71|475.81|471.71|475.39|471.29|30
1635300020000|2021-10-27 02:00:20|475.86|471.76|475.9|471.8|476|471.9|475.86|471.76|13
1635300030000|2021-10-27 02:00:30|475.87|471.77|476|471.9|476|471.9|475.83|471.73|8
1635300040000|2021-10-27 02:00:40|475.98|471.88|476|471.9|476|471.9|475.92|471.82|8
1635300050000|2021-10-27 02:00:50|475.9|471.8|475.85|471.75|475.9|471.8|475.82|471.72|6
1635300060000|2021-10-27 02:01:00|475.9|471.8|475.9|471.8|475.9|471.8|475.87|471.77|4
1635300070000|2021-10-27 02:01:10|475.87|471.77|475.9|471.8|475.9|471.8|475.87|471.77|7
1635300080000|2021-10-27 02:01:20|476|471.9|476|471.9|476|471.9|475.98|471.88|5
1635300100000|2021-10-27 02:01:40|476.05|471.95|476.2|472.1|476.2|472.1|475.95|471.85|10
1635300110000|2021-10-27 02:01:50|476.13|472.03|475.9|471.8|476.2|472.1|475.89|471.79|8
1635300120000|2021-10-27 02:02:00|476|471.9|476.2|472.1|476.2|472.1|475.89|471.79|21
1635300130000|2021-10-27 02:02:10|476.16|472.06|476.25|472.15|476.3|472.2|476.15|472.05|16
1635300140000|2021-10-27 02:02:20|476.26|472.16|476.31|472.21|476.4|472.3|476.23|472.13|8
1635300150000|2021-10-27 02:02:30|476.32|472.22|476.19|472.09|476.39|472.29|476.19|472.09|12
1635300160000|2021-10-27 02:02:40|476.18|472.08|476.14|472.04|476.18|472.08|476.12|472.02|8
1635300170000|2021-10-27 02:02:50|476.09|471.99|476.03|471.93|476.18|472.08|476.03|471.93|15
1635300180000|2021-10-27 02:03:00|476.01|471.91|475.96|471.86|476.1|472|475.96|471.86|13
1635300190000|2021-10-27 02:03:10|475.91|471.81|475.88|471.78|475.91|471.81|475.87|471.77|8
1635300200000|2021-10-27 02:03:20|475.89|471.79|476.05|471.95|476.05|471.95|475.88|471.78|13
1635300210000|2021-10-27 02:03:30|475.95|471.85|475.73|471.63|475.99|471.89|475.7|471.6|11
1635300220000|2021-10-27 02:03:40|475.72|471.62|475.61|471.51|475.72|471.62|475.45|471.35|19
1635300230000|2021-10-27 02:03:50|475.5|471.4|475.5|471.4|475.54|471.44|475.49|471.39|4
1635300240000|2021-10-27 02:04:00|475.49|471.39|475.4|471.3|475.49|471.39|475.4|471.3|2
1635300250000|2021-10-27 02:04:10|475.32|471.22|475.4|471.3|475.4|471.3|475.28|471.18|5
1635300260000|2021-10-27 02:04:20|475.31|471.21|475.4|471.3|475.4|471.3|475.2|471.1|5
1635300270000|2021-10-27 02:04:30|475.42|471.32|475.5|471.4|475.6|471.5|475.42|471.32|9
1635300280000|2021-10-27 02:04:40|475.6|471.5|475.79|471.69|475.79|471.69|475.52|471.42|7
1635300290000|2021-10-27 02:04:50|475.75|471.65|475.7|471.6|475.8|471.7|475.7|471.6|9
1635300300000|2021-10-27 02:05:00|475.76|471.66|475.7|471.6|475.76|471.66|475.67|471.57|7
1635300310000|2021-10-27 02:05:10|475.67|471.57|475.7|471.6|475.7|471.6|475.67|471.57|3
1635300320000|2021-10-27 02:05:20|475.66|471.56|475.7|471.6|475.7|471.6|475.62|471.52|4
1635300340000|2021-10-27 02:05:40|475.67|471.57|475.61|471.51|475.67|471.57|475.6|471.5|4
1635300350000|2021-10-27 02:05:50|475.6|471.5|475.6|471.5|475.6|471.5|475.51|471.41|4
1635300360000|2021-10-27 02:06:00|475.57|471.47|475.5|471.4|475.57|471.47|475.5|471.4|2
1635300370000|2021-10-27 02:06:10|475.38|471.28|475.5|471.4|475.52|471.42|475.38|471.28|4
1635300380000|2021-10-27 02:06:20|475.46|471.36|475.46|471.36|475.46|471.36|475.46|471.36|1
1635300390000|2021-10-27 02:06:30|475.45|471.35|475.5|471.4|475.5|471.4|475.4|471.3|4
1635300400000|2021-10-27 02:06:40|475.42|471.32|475.4|471.3|475.5|471.4|475.4|471.3|4
1635300410000|2021-10-27 02:06:50|475.36|471.26|475.4|471.3|475.4|471.3|475.26|471.16|7
1635300420000|2021-10-27 02:07:00|475.28|471.18|475.36|471.26|475.36|471.26|475.28|471.18|2
1635300430000|2021-10-27 02:07:10|475.4|471.3|475.3|471.2|475.4|471.3|475.3|471.2|2
1635300440000|2021-10-27 02:07:20|475.27|471.17|475.2|471.1|475.3|471.2|475.2|471.1|3
1635300450000|2021-10-27 02:07:30|475.21|471.11|475.07|470.97|475.21|471.11|475.07|470.97|10
1635300460000|2021-10-27 02:07:40|474.97|470.87|475.1|471|475.1|471|474.97|470.87|8
1635300470000|2021-10-27 02:07:50|474.98|470.88|474.79|470.69|474.98|470.88|474.79|470.69|3
1635300480000|2021-10-27 02:08:00|474.87|470.77|474.86|470.76|474.9|470.8|474.78|470.68|9
1635300490000|2021-10-27 02:08:10|474.9|470.8|474.8|470.7|474.9|470.8|474.8|470.7|5
1635300500000|2021-10-27 02:08:20|474.75|470.65|474.81|470.71|474.81|470.71|474.75|470.65|3
1635300510000|2021-10-27 02:08:30|474.8|470.7|474.9|470.8|474.9|470.8|474.8|470.7|4
1635300520000|2021-10-27 02:08:40|474.92|470.82|474.9|470.8|474.92|470.82|474.9|470.8|3
1635300530000|2021-10-27 02:08:50|475|470.9|475.1|471|475.21|471.11|475|470.9|10
1635300540000|2021-10-27 02:09:00|475.19|471.09|475.24|471.14|475.24|471.14|475.19|471.09|3
1635300550000|2021-10-27 02:09:10|475.21|471.11|475.2|471.1|475.21|471.11|475.2|471.1|2
1635300560000|2021-10-27 02:09:20|475.28|471.18|475.3|471.2|475.3|471.2|475.2|471.1|4
1635300570000|2021-10-27 02:09:30|475.32|471.22|475.2|471.1|475.32|471.22|475.2|471.1|4
1635300580000|2021-10-27 02:09:40|475.19|471.09|475.1|471|475.19|471.09|475.1|471|4
1635300590000|2021-10-27 02:09:50|475|470.9|475.02|470.92|475.02|470.92|475|470.9|4
1635300600000|2021-10-27 02:10:00|475.05|470.95|475|470.9|475.05|470.95|475|470.9|3
1635300610000|2021-10-27 02:10:10|474.9|470.8|474.9|470.8|474.94|470.84|474.9|470.8|6
1635300620000|2021-10-27 02:10:20|474.92|470.82|474.9|470.8|474.92|470.82|474.9|470.8|2
1635300630000|2021-10-27 02:10:30|474.94|470.84|475.07|470.97|475.07|470.97|474.94|470.84|8
1635300640000|2021-10-27 02:10:40|475.12|471.02|475.12|471.02|475.15|471.05|475.1|471|8
1635300650000|2021-10-27 02:10:50|475.13|471.03|475.1|471|475.16|471.06|475.1|471|9
1635300660000|2021-10-27 02:11:00|475.15|471.05|475.1|471|475.15|471.05|475.1|471|2
1635300670000|2021-10-27 02:11:10|475.13|471.03|475.13|471.03|475.13|471.03|475.13|471.03|1
1635300680000|2021-10-27 02:11:20|475.12|471.02|475.12|471.02|475.12|471.02|475.12|471.02|1
1635300690000|2021-10-27 02:11:30|475.13|471.03|475.13|471.03|475.13|471.03|475.12|471.02|3
1635300700000|2021-10-27 02:11:40|475.12|471.02|475.12|471.02|475.13|471.03|475.12|471.02|5
1635300720000|2021-10-27 02:12:00|475.1|471|475.1|471|475.1|471|475.1|471|1
1635300730000|2021-10-27 02:12:10|475.2|471.1|475.2|471.1|475.2|471.1|475.2|471.1|1
1635300750000|2021-10-27 02:12:30|475.3|471.2|475.3|471.2|475.3|471.2|475.28|471.18|3
1635300760000|2021-10-27 02:12:40|475.35|471.25|475.49|471.39|475.54|471.44|475.3|471.2|7
1635300770000|2021-10-27 02:12:50|475.5|471.4|475.4|471.3|475.51|471.41|475.4|471.3|8
1635300780000|2021-10-27 02:13:00|475.41|471.31|475.3|471.2|475.46|471.36|475.3|471.2|7
1635300790000|2021-10-27 02:13:10|475.35|471.25|475.4|471.3|475.4|471.3|475.35|471.25|4
1635300800000|2021-10-27 02:13:20|475.42|471.32|475.4|471.3|475.42|471.32|475.4|471.3|2
1635300820000|2021-10-27 02:13:40|475.3|471.2|475.32|471.22|475.32|471.22|475.3|471.2|2
1635300830000|2021-10-27 02:13:50|475.3|471.2|475.33|471.23|475.34|471.24|475.3|471.2|8
1635300840000|2021-10-27 02:14:00|475.3|471.2|475.2|471.1|475.3|471.2|475.2|471.1|5
1635300860000|2021-10-27 02:14:20|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1635300890000|2021-10-27 02:14:50|475.2|471.1|475.27|471.17|475.27|471.17|475.2|471.1|3
1635300900000|2021-10-27 02:15:00|475.29|471.19|475.28|471.18|475.31|471.21|475.28|471.18|5
1635300910000|2021-10-27 02:15:10|475.23|471.13|475.27|471.17|475.27|471.17|475.22|471.12|3
1635300920000|2021-10-27 02:15:20|475.29|471.19|475.28|471.18|475.29|471.19|475.27|471.17|4
1635300930000|2021-10-27 02:15:30|475.27|471.17|475.31|471.21|475.31|471.21|475.27|471.17|3
1635300940000|2021-10-27 02:15:40|475.29|471.19|475.31|471.21|475.31|471.21|475.27|471.17|6
1635300950000|2021-10-27 02:15:50|475.3|471.2|475.29|471.19|475.3|471.2|475.27|471.17|7
1635300960000|2021-10-27 02:16:00|475.26|471.16|475.29|471.19|475.29|471.19|475.26|471.16|4
1635300970000|2021-10-27 02:16:10|475.26|471.16|475.29|471.19|475.29|471.19|475.26|471.16|2
1635301000000|2021-10-27 02:16:40|475.26|471.16|475.39|471.29|475.39|471.29|475.26|471.16|4
1635301010000|2021-10-27 02:16:50|475.41|471.31|475.48|471.38|475.48|471.38|475.38|471.28|5
1635301050000|2021-10-27 02:17:30|475.47|471.37|475.36|471.26|475.47|471.37|475.36|471.26|5
1635301060000|2021-10-27 02:17:40|475.37|471.27|475.24|471.14|475.37|471.27|475.21|471.11|17
1635301070000|2021-10-27 02:17:50|475.23|471.13|475.2|471.1|475.24|471.14|475.2|471.1|6
1635301080000|2021-10-27 02:18:00|475.21|471.11|475.11|471.01|475.21|471.11|475.11|471.01|6
1635301090000|2021-10-27 02:18:10|475.09|470.99|474.93|470.83|475.09|470.99|474.93|470.83|10
1635301100000|2021-10-27 02:18:20|474.92|470.82|475.02|470.92|475.05|470.95|474.9|470.8|19
1635301110000|2021-10-27 02:18:30|474.94|470.84|474.89|470.79|474.96|470.86|474.89|470.79|12
1635301120000|2021-10-27 02:18:40|474.9|470.8|475|470.9|475.02|470.92|474.9|470.8|10
1635301130000|2021-10-27 02:18:50|474.99|470.89|475|470.9|475|470.9|474.94|470.84|8
1635301140000|2021-10-27 02:19:00|474.97|470.87|474.98|470.88|474.98|470.88|474.97|470.87|2
1635301150000|2021-10-27 02:19:10|474.97|470.87|474.97|470.87|474.98|470.88|474.96|470.86|5
1635301160000|2021-10-27 02:19:20|474.96|470.86|474.95|470.85|474.96|470.86|474.95|470.85|4
1635301170000|2021-10-27 02:19:30|474.96|470.86|474.95|470.85|474.96|470.86|474.95|470.85|2
1635301180000|2021-10-27 02:19:40|474.93|470.83|474.93|470.83|474.93|470.83|474.93|470.83|1
1635301190000|2021-10-27 02:19:50|474.91|470.81|474.85|470.75|474.91|470.81|474.82|470.72|5
1635301200000|2021-10-27 02:20:00|474.91|470.81|474.7|470.6|474.92|470.82|474.7|470.6|13
1635301210000|2021-10-27 02:20:10|474.69|470.59|474.6|470.5|474.7|470.6|474.6|470.5|10
1635301220000|2021-10-27 02:20:20|474.61|470.51|474.6|470.5|474.61|470.51|474.6|470.5|4
1635301230000|2021-10-27 02:20:30|474.61|470.51|474.6|470.5|474.61|470.51|474.6|470.5|2
1635301240000|2021-10-27 02:20:40|474.59|470.49|474.55|470.45|474.6|470.5|474.55|470.45|3
1635301250000|2021-10-27 02:20:50|474.5|470.4|474.53|470.43|474.56|470.46|474.49|470.39|7
1635301260000|2021-10-27 02:21:00|474.56|470.46|474.65|470.55|474.65|470.55|474.55|470.45|9
1635301270000|2021-10-27 02:21:10|474.66|470.56|474.63|470.53|474.66|470.56|474.63|470.53|7
1635301280000|2021-10-27 02:21:20|474.6|470.5|474.6|470.5|474.66|470.56|474.6|470.5|4
1635301290000|2021-10-27 02:21:30|474.56|470.46|474.61|470.51|474.61|470.51|474.56|470.46|5
1635301300000|2021-10-27 02:21:40|474.6|470.5|474.59|470.49|474.6|470.5|474.59|470.49|2
1635301310000|2021-10-27 02:21:50|474.61|470.51|474.61|470.51|474.61|470.51|474.58|470.48|5
1635301320000|2021-10-27 02:22:00|474.52|470.42|474.51|470.41|474.54|470.44|474.51|470.41|8
1635301330000|2021-10-27 02:22:10|474.5|470.4|474.24|470.14|474.51|470.41|474.24|470.14|13
1635301340000|2021-10-27 02:22:20|474.25|470.15|474.06|469.96|474.25|470.15|473.99|469.89|21
1635301350000|2021-10-27 02:22:30|474.05|469.95|473.91|469.81|474.1|470|473.91|469.81|21
1635301360000|2021-10-27 02:22:40|473.95|469.85|474|469.9|474|469.9|473.95|469.85|8
1635301370000|2021-10-27 02:22:50|474.01|469.91|473.71|469.61|474.01|469.91|473.71|469.61|12
1635301380000|2021-10-27 02:23:00|473.81|469.71|474.01|469.91|474.01|469.91|473.71|469.61|22
1635301390000|2021-10-27 02:23:10|473.97|469.87|474.11|470.01|474.11|470.01|473.93|469.83|15
1635301400000|2021-10-27 02:23:20|474.12|470.02|474.23|470.13|474.23|470.13|474.12|470.02|6
1635301410000|2021-10-27 02:23:30|474.25|470.15|474.35|470.25|474.35|470.25|474.25|470.15|7
1635301420000|2021-10-27 02:23:40|474.36|470.26|474.5|470.4|474.52|470.42|474.35|470.25|12
1635301430000|2021-10-27 02:23:50|474.53|470.43|474.72|470.62|474.72|470.62|474.53|470.43|13
1635301440000|2021-10-27 02:24:00|474.75|470.65|474.9|470.8|474.99|470.89|474.75|470.65|11
1635301450000|2021-10-27 02:24:10|474.89|470.79|474.81|470.71|474.9|470.8|474.81|470.71|5
1635301460000|2021-10-27 02:24:20|474.84|470.74|474.77|470.67|474.84|470.74|474.74|470.64|13
1635301470000|2021-10-27 02:24:30|474.75|470.65|474.77|470.67|474.77|470.67|474.74|470.64|4
1635301480000|2021-10-27 02:24:40|474.78|470.68|474.52|470.42|474.78|470.68|474.51|470.41|13
1635301490000|2021-10-27 02:24:50|474.51|470.41|474.42|470.32|474.52|470.42|474.37|470.27|17
1635301500000|2021-10-27 02:25:00|474.41|470.31|474.45|470.35|474.55|470.45|474.4|470.3|13
1635301510000|2021-10-27 02:25:10|474.47|470.37|474.7|470.6|474.7|470.6|474.46|470.36|13
1635301520000|2021-10-27 02:25:20|474.74|470.64|474.65|470.55|474.74|470.64|474.65|470.55|8
1635301530000|2021-10-27 02:25:30|474.63|470.53|474.64|470.54|474.69|470.59|474.63|470.53|4
1635301540000|2021-10-27 02:25:40|474.65|470.55|474.86|470.76|474.87|470.77|474.65|470.55|20
1635301550000|2021-10-27 02:25:50|474.9|470.8|474.98|470.88|474.98|470.88|474.84|470.74|10
1635301560000|2021-10-27 02:26:00|474.97|470.87|475.11|471.01|475.11|471.01|474.94|470.84|14
1635301570000|2021-10-27 02:26:10|475.1|471|475.1|471|475.1|471|475.1|471|1
1635301590000|2021-10-27 02:26:30|475.09|470.99|475.12|471.02|475.12|471.02|475.04|470.94|4
1635301600000|2021-10-27 02:26:40|475.11|471.01|475.14|471.04|475.14|471.04|475.11|471.01|2
1635301610000|2021-10-27 02:26:50|475.17|471.07|475.22|471.12|475.25|471.15|475.17|471.07|11
1635301620000|2021-10-27 02:27:00|475.23|471.13|475.3|471.2|475.31|471.21|475.23|471.13|12
1635301630000|2021-10-27 02:27:10|475.29|471.19|475.27|471.17|475.32|471.22|475.27|471.17|10
1635301640000|2021-10-27 02:27:20|475.28|471.18|475.28|471.18|475.28|471.18|475.26|471.16|3
1635301650000|2021-10-27 02:27:30|475.29|471.19|474.92|470.82|475.29|471.19|474.73|470.63|17
1635301660000|2021-10-27 02:27:40|475.08|470.98|475.02|470.92|475.17|471.07|474.89|470.79|22
1635301670000|2021-10-27 02:27:50|475.03|470.93|475.21|471.11|475.21|471.11|475.03|470.93|5
1635301680000|2021-10-27 02:28:00|475.22|471.12|475.19|471.09|475.22|471.12|475.15|471.05|11
1635301690000|2021-10-27 02:28:10|475.2|471.1|475.11|471.01|475.2|471.1|475.1|471|5
1635301700000|2021-10-27 02:28:20|475|470.9|474.99|470.89|475.02|470.92|474.91|470.81|9
1635301710000|2021-10-27 02:28:30|475|470.9|475|470.9|475|470.9|475|470.9|1
1635301720000|2021-10-27 02:28:40|474.97|470.87|474.92|470.82|474.97|470.87|474.92|470.82|2
1635301730000|2021-10-27 02:28:50|475|470.9|474.81|470.71|475|470.9|474.79|470.69|10
1635301740000|2021-10-27 02:29:00|474.84|470.74|474.69|470.59|474.84|470.74|474.68|470.58|18
1635301750000|2021-10-27 02:29:10|474.71|470.61|474.7|470.6|474.72|470.62|474.7|470.6|7
1635301760000|2021-10-27 02:29:20|474.64|470.54|474.68|470.58|474.72|470.62|474.55|470.45|10
1635301770000|2021-10-27 02:29:30|474.69|470.59|474.6|470.5|474.69|470.59|474.6|470.5|10
1635301780000|2021-10-27 02:29:40|474.63|470.53|474.63|470.53|474.65|470.55|474.63|470.53|3
1635301790000|2021-10-27 02:29:50|474.65|470.55|474.66|470.56|474.66|470.56|474.59|470.49|5
1635301800000|2021-10-27 02:30:00|474.65|470.55|474.65|470.55|474.67|470.57|474.65|470.55|8
1635301810000|2021-10-27 02:30:10|474.66|470.56|475.12|471.02|475.12|471.02|474.65|470.55|26
1635301820000|2021-10-27 02:30:20|475.15|471.05|475.24|471.14|475.29|471.19|475.13|471.03|15
1635301830000|2021-10-27 02:30:30|475.3|471.2|475.29|471.19|475.3|471.2|475.24|471.14|6
1635301840000|2021-10-27 02:30:40|475.2|471.1|475.19|471.09|475.2|471.1|475.19|471.09|2
1635301850000|2021-10-27 02:30:50|475.16|471.06|475.1|471|475.16|471.06|475.1|471|7
1635301870000|2021-10-27 02:31:10|475.12|471.02|475.14|471.04|475.14|471.04|475.12|471.02|2
1635301880000|2021-10-27 02:31:20|475.15|471.05|475.24|471.14|475.37|471.27|475.15|471.05|26
1635301890000|2021-10-27 02:31:30|475.25|471.15|475.3|471.2|475.3|471.2|475.23|471.13|4
1635301900000|2021-10-27 02:31:40|475.25|471.15|475.26|471.16|475.27|471.17|475.25|471.15|3
1635301910000|2021-10-27 02:31:50|475.29|471.19|475.29|471.19|475.29|471.19|475.29|471.19|1
1635301920000|2021-10-27 02:32:00|475.23|471.13|475.29|471.19|475.29|471.19|475.21|471.11|5
1635301940000|2021-10-27 02:32:20|475.26|471.16|475.25|471.15|475.29|471.19|475.25|471.15|5
1635301950000|2021-10-27 02:32:30|475.26|471.16|475.13|471.03|475.26|471.16|475.13|471.03|3
1635301960000|2021-10-27 02:32:40|475.12|471.02|475.01|470.91|475.12|471.02|475|470.9|9
1635301970000|2021-10-27 02:32:50|475.02|470.92|475.07|470.97|475.07|470.97|475.01|470.91|5
1635301980000|2021-10-27 02:33:00|475.06|470.96|475.06|470.96|475.06|470.96|475.06|470.96|1
1635301990000|2021-10-27 02:33:10|475.07|470.97|475.05|470.95|475.19|471.09|475.05|470.95|14
1635302000000|2021-10-27 02:33:20|475.08|470.98|475.04|470.94|475.08|470.98|475.04|470.94|2
1635302010000|2021-10-27 02:33:30|475.08|470.98|475.09|470.99|475.09|470.99|475.08|470.98|2
1635302020000|2021-10-27 02:33:40|475.06|470.96|474.91|470.81|475.07|470.97|474.91|470.81|11
1635302030000|2021-10-27 02:33:50|474.79|470.69|474.82|470.72|474.92|470.82|474.77|470.67|10
1635302040000|2021-10-27 02:34:00|474.84|470.74|474.78|470.68|475.04|470.94|474.76|470.66|27
1635302050000|2021-10-27 02:34:10|474.89|470.79|474.89|470.79|474.95|470.85|474.85|470.75|13
1635302060000|2021-10-27 02:34:20|474.95|470.85|474.98|470.88|474.99|470.89|474.9|470.8|10
1635302070000|2021-10-27 02:34:30|474.89|470.79|474.68|470.58|474.97|470.87|474.68|470.58|17
1635302080000|2021-10-27 02:34:40|474.72|470.62|474.71|470.61|474.75|470.65|474.69|470.59|9
1635302090000|2021-10-27 02:34:50|474.7|470.6|474.71|470.61|474.72|470.62|474.65|470.55|13
1635302100000|2021-10-27 02:35:00|474.61|470.51|474.71|470.61|474.71|470.61|474.61|470.51|7
1635302110000|2021-10-27 02:35:10|474.69|470.59|474.55|470.45|474.69|470.59|474.5|470.4|16
1635302120000|2021-10-27 02:35:20|474.51|470.41|474.49|470.39|474.54|470.44|474.49|470.39|6
1635302130000|2021-10-27 02:35:30|474.48|470.38|474.51|470.41|474.52|470.42|474.48|470.38|5
1635302140000|2021-10-27 02:35:40|474.52|470.42|474.5|470.4|474.54|470.44|474.5|470.4|4
1635302150000|2021-10-27 02:35:50|474.47|470.37|474.47|470.37|474.47|470.37|474.47|470.37|1
1635302160000|2021-10-27 02:36:00|474.5|470.4|474.5|470.4|474.5|470.4|474.39|470.29|3
1635302170000|2021-10-27 02:36:10|474.41|470.31|474.59|470.49|474.59|470.49|474.41|470.31|8
1635302180000|2021-10-27 02:36:20|474.63|470.53|474.8|470.7|474.8|470.7|474.62|470.52|9
1635302190000|2021-10-27 02:36:30|474.76|470.66|474.7|470.6|474.76|470.66|474.7|470.6|2
1635302200000|2021-10-27 02:36:40|474.6|470.5|474.75|470.65|474.75|470.65|474.55|470.45|6
1635302210000|2021-10-27 02:36:50|474.69|470.59|474.9|470.8|474.9|470.8|474.68|470.58|7
1635302220000|2021-10-27 02:37:00|474.95|470.85|474.95|470.85|475|470.9|474.95|470.85|10
1635302230000|2021-10-27 02:37:10|474.94|470.84|474.94|470.84|474.94|470.84|474.94|470.84|1
1635302240000|2021-10-27 02:37:20|475|470.9|474.79|470.69|475.02|470.92|474.79|470.69|15
1635302250000|2021-10-27 02:37:30|474.78|470.68|474.85|470.75|474.85|470.75|474.74|470.64|13
1635302260000|2021-10-27 02:37:40|474.86|470.76|474.9|470.8|474.9|470.8|474.78|470.68|4
1635302280000|2021-10-27 02:38:00|474.88|470.78|474.76|470.66|474.88|470.78|474.7|470.6|7
1635302290000|2021-10-27 02:38:10|474.75|470.65|474.7|470.6|474.76|470.66|474.7|470.6|4
1635302300000|2021-10-27 02:38:20|474.71|470.61|474.76|470.66|474.76|470.66|474.71|470.61|2
1635302310000|2021-10-27 02:38:30|474.7|470.6|474.62|470.52|474.73|470.63|474.56|470.46|5
1635302320000|2021-10-27 02:38:40|474.63|470.53|474.8|470.7|474.8|470.7|474.63|470.53|5
1635302330000|2021-10-27 02:38:50|474.65|470.55|474.5|470.4|474.65|470.55|474.5|470.4|5
1635302340000|2021-10-27 02:39:00|474.46|470.36|474.4|470.3|474.5|470.4|474.4|470.3|3
1635302350000|2021-10-27 02:39:10|474.45|470.35|474.5|470.4|474.5|470.4|474.45|470.35|3
1635302360000|2021-10-27 02:39:20|474.39|470.29|474.5|470.4|474.5|470.4|474.39|470.29|2
1635302370000|2021-10-27 02:39:30|474.39|470.29|474.6|470.5|474.6|470.5|474.37|470.27|8
1635302380000|2021-10-27 02:39:40|474.56|470.46|474.61|470.51|474.62|470.52|474.56|470.46|5
1635302390000|2021-10-27 02:39:50|474.55|470.45|474.71|470.61|474.71|470.61|474.52|470.42|6
1635302400000|2021-10-27 02:40:00|474.7|470.6|474.76|470.66|474.76|470.66|474.69|470.59|7
1635302410000|2021-10-27 02:40:10|474.74|470.64|474.63|470.53|474.74|470.64|474.63|470.53|10
1635302420000|2021-10-27 02:40:20|474.67|470.57|474.68|470.58|474.7|470.6|474.66|470.56|8
1635302430000|2021-10-27 02:40:30|474.7|470.6|474.58|470.48|474.7|470.6|474.58|470.48|6
1635302440000|2021-10-27 02:40:40|474.57|470.47|474.42|470.32|474.59|470.49|474.42|470.32|12
1635302450000|2021-10-27 02:40:50|474.46|470.36|474.56|470.46|474.56|470.46|474.45|470.35|12
1635302460000|2021-10-27 02:41:00|474.53|470.43|474.49|470.39|474.53|470.43|474.49|470.39|3
1635302470000|2021-10-27 02:41:10|474.55|470.45|474.55|470.45|474.55|470.45|474.55|470.45|1
1635302480000|2021-10-27 02:41:20|474.56|470.46|474.75|470.65|474.76|470.66|474.54|470.44|17
1635302490000|2021-10-27 02:41:30|474.76|470.66|474.9|470.8|474.9|470.8|474.75|470.65|16
1635302500000|2021-10-27 02:41:40|474.89|470.79|474.88|470.78|474.9|470.8|474.87|470.77|9
1635302510000|2021-10-27 02:41:50|474.91|470.81|474.94|470.84|474.96|470.86|474.88|470.78|6
1635302520000|2021-10-27 02:42:00|474.95|470.85|474.94|470.84|474.96|470.86|474.94|470.84|4
1635302530000|2021-10-27 02:42:10|474.91|470.81|474.83|470.73|474.91|470.81|474.81|470.71|9
1635302540000|2021-10-27 02:42:20|474.82|470.72|474.7|470.6|474.82|470.72|474.7|470.6|5
1635302560000|2021-10-27 02:42:40|474.72|470.62|474.72|470.62|474.72|470.62|474.72|470.62|1
1635302570000|2021-10-27 02:42:50|474.71|470.61|474.7|470.6|474.71|470.61|474.7|470.6|2
1635302580000|2021-10-27 02:43:00|474.71|470.61|474.58|470.48|474.71|470.61|474.58|470.48|7
1635302590000|2021-10-27 02:43:10|474.57|470.47|474.55|470.45|474.61|470.51|474.51|470.41|7
1635302600000|2021-10-27 02:43:20|474.54|470.44|474.61|470.51|474.61|470.51|474.54|470.44|6
1635302610000|2021-10-27 02:43:30|474.6|470.5|474.61|470.51|474.61|470.51|474.6|470.5|2
1635302620000|2021-10-27 02:43:40|474.51|470.41|474.6|470.5|474.6|470.5|474.48|470.38|4
1635302640000|2021-10-27 02:44:00|474.52|470.42|474.6|470.5|474.6|470.5|474.52|470.42|4
1635302670000|2021-10-27 02:44:30|474.53|470.43|474.6|470.5|474.6|470.5|474.53|470.43|2
1635302690000|2021-10-27 02:44:50|474.65|470.55|474.61|470.51|474.7|470.6|474.6|470.5|5
1635302700000|2021-10-27 02:45:00|474.58|470.48|474.5|470.4|474.6|470.5|474.49|470.39|5
1635302720000|2021-10-27 02:45:20|474.45|470.35|474.4|470.3|474.47|470.37|474.4|470.3|5
1635302740000|2021-10-27 02:45:40|474.3|470.2|474.12|470.02|474.3|470.2|474.1|470|12
1635302750000|2021-10-27 02:45:50|474.11|470.01|474.17|470.07|474.17|470.07|473.95|469.85|21
1635302760000|2021-10-27 02:46:00|474.19|470.09|474.23|470.13|474.31|470.21|474.19|470.09|15
1635302770000|2021-10-27 02:46:10|474.22|470.12|474.01|469.91|474.22|470.12|474.01|469.91|19
1635302780000|2021-10-27 02:46:20|473.98|469.88|473.92|469.82|474.02|469.92|473.89|469.79|23
1635302790000|2021-10-27 02:46:30|473.91|469.81|473.81|469.71|473.92|469.82|473.81|469.71|9
1635302800000|2021-10-27 02:46:40|473.8|469.7|473.89|469.79|473.9|469.8|473.8|469.7|5
1635302810000|2021-10-27 02:46:50|473.9|469.8|473.91|469.81|473.99|469.89|473.88|469.78|16
1635302820000|2021-10-27 02:47:00|473.89|469.79|473.93|469.83|473.94|469.84|473.87|469.77|9
1635302830000|2021-10-27 02:47:10|473.92|469.82|473.94|469.84|473.97|469.87|473.92|469.82|6
1635302840000|2021-10-27 02:47:20|473.96|469.86|474.11|470.01|474.11|470.01|473.96|469.86|10
1635302850000|2021-10-27 02:47:30|474.1|470|474.1|470|474.1|470|474.1|470|1
1635302870000|2021-10-27 02:47:50|474.2|470.1|474.2|470.1|474.2|470.1|474.2|470.1|1
1635302880000|2021-10-27 02:48:00|474.3|470.2|474.22|470.12|474.3|470.2|474.22|470.12|5
1635302890000|2021-10-27 02:48:10|474.24|470.14|474.32|470.22|474.33|470.23|474.23|470.13|10
1635302900000|2021-10-27 02:48:20|474.35|470.25|474.35|470.25|474.35|470.25|474.32|470.22|3
1635302910000|2021-10-27 02:48:30|474.4|470.3|474.41|470.31|474.41|470.31|474.4|470.3|2
1635302920000|2021-10-27 02:48:40|474.39|470.29|474.39|470.29|474.39|470.29|474.39|470.29|1
1635302930000|2021-10-27 02:48:50|474.38|470.28|474.26|470.16|474.38|470.28|474.26|470.16|12
1635302940000|2021-10-27 02:49:00|474.3|470.2|474.4|470.3|474.4|470.3|474.3|470.2|11
1635302950000|2021-10-27 02:49:10|474.38|470.28|473.86|469.76|474.4|470.3|473.83|469.73|13
1635302960000|2021-10-27 02:49:20|473.87|469.77|474.04|469.94|474.04|469.94|473.44|469.34|27
1635302970000|2021-10-27 02:49:30|474.01|469.91|473.99|469.89|474.08|469.98|473.99|469.89|17
1635302980000|2021-10-27 02:49:40|474.05|469.95|474.13|470.03|474.13|470.03|473.99|469.89|13
1635302990000|2021-10-27 02:49:50|474.14|470.04|474.17|470.07|474.21|470.11|474.14|470.04|8
1635303000000|2021-10-27 02:50:00|474.23|470.13|474.29|470.19|474.42|470.32|474.19|470.09|27
1635303010000|2021-10-27 02:50:10|474.3|470.2|474.39|470.29|474.42|470.32|474.25|470.15|13
1635303020000|2021-10-27 02:50:20|474.4|470.3|474.3|470.2|474.4|470.3|474.28|470.18|8
1635303030000|2021-10-27 02:50:30|474.31|470.21|474.29|470.19|474.31|470.21|474.29|470.19|2
1635303040000|2021-10-27 02:50:40|474.28|470.18|473.82|469.72|474.28|470.18|473.82|469.72|9
1635303050000|2021-10-27 02:50:50|473.74|469.64|474.1|470|474.14|470.04|473.7|469.6|14
1635303060000|2021-10-27 02:51:00|474.11|470.01|473.8|469.7|474.11|470.01|473.78|469.68|11
1635303070000|2021-10-27 02:51:10|473.9|469.8|474.37|470.27|474.37|470.27|473.9|469.8|11
1635303080000|2021-10-27 02:51:20|474.38|470.28|474.4|470.3|474.46|470.36|474.26|470.16|12
1635303090000|2021-10-27 02:51:30|474.25|470.15|474.28|470.18|474.4|470.3|474.15|470.05|16
1635303100000|2021-10-27 02:51:40|474.4|470.3|474.2|470.1|474.4|470.3|474.2|470.1|9
1635303110000|2021-10-27 02:51:50|474.24|470.14|474.35|470.25|474.35|470.25|474.2|470.1|4
1635303120000|2021-10-27 02:52:00|474.3|470.2|474.2|470.1|474.3|470.2|474.1|470|12
1635303130000|2021-10-27 02:52:10|474.17|470.07|474.15|470.05|474.17|470.07|474.15|470.05|2
1635303140000|2021-10-27 02:52:20|474.16|470.06|474.21|470.11|474.28|470.18|474.16|470.06|22
1635303150000|2021-10-27 02:52:30|474.19|470.09|474.03|469.93|474.2|470.1|474.03|469.93|25
1635303160000|2021-10-27 02:52:40|474.02|469.92|473.91|469.81|474.02|469.92|473.91|469.81|19
1635303170000|2021-10-27 02:52:50|473.92|469.82|474.13|470.03|474.13|470.03|473.92|469.82|12
1635303180000|2021-10-27 02:53:00|474.15|470.05|474.22|470.12|474.22|470.12|474.13|470.03|7
1635303190000|2021-10-27 02:53:10|474.27|470.17|474.15|470.05|474.27|470.17|474.12|470.02|6
1635303200000|2021-10-27 02:53:20|474.22|470.12|474.34|470.24|474.38|470.28|474.22|470.12|16
1635303210000|2021-10-27 02:53:30|474.3|470.2|474.15|470.05|474.3|470.2|474.15|470.05|8
1635303220000|2021-10-27 02:53:40|474.1|470|474.19|470.09|474.19|470.09|474.06|469.96|11
1635303230000|2021-10-27 02:53:50|474.16|470.06|474.04|469.94|474.2|470.1|474.03|469.93|9
1635303240000|2021-10-27 02:54:00|474.05|469.95|474.3|470.2|474.3|470.2|473.99|469.89|15
1635303250000|2021-10-27 02:54:10|474.32|470.22|474.3|470.2|474.37|470.27|474.26|470.16|11
1635303260000|2021-10-27 02:54:20|474.31|470.21|474.3|470.2|474.33|470.23|474.29|470.19|10
1635303270000|2021-10-27 02:54:30|474.31|470.21|474.3|470.2|474.4|470.3|474.3|470.2|7
1635303280000|2021-10-27 02:54:40|474.25|470.15|474.05|469.95|474.25|470.15|474.03|469.93|20
1635303290000|2021-10-27 02:54:50|474.03|469.93|474.19|470.09|474.29|470.19|474.03|469.93|18
1635303300000|2021-10-27 02:55:00|474.18|470.08|474.27|470.17|474.28|470.18|474.18|470.08|10
1635303310000|2021-10-27 02:55:10|474.31|470.21|474.42|470.32|474.42|470.32|474.31|470.21|12
1635303320000|2021-10-27 02:55:20|474.33|470.23|474.42|470.32|474.44|470.34|474.33|470.23|8
1635303330000|2021-10-27 02:55:30|474.44|470.34|474.44|470.34|474.45|470.35|474.43|470.33|8
1635303340000|2021-10-27 02:55:40|474.49|470.39|474.49|470.39|474.5|470.4|474.49|470.39|3
1635303360000|2021-10-27 02:56:00|474.47|470.37|474.48|470.38|474.48|470.38|474.47|470.37|2
1635303370000|2021-10-27 02:56:10|474.5|470.4|474.59|470.49|474.59|470.49|474.49|470.39|5
1635303380000|2021-10-27 02:56:20|474.6|470.5|474.61|470.51|474.64|470.54|474.6|470.5|4
1635303390000|2021-10-27 02:56:30|474.64|470.54|474.51|470.41|474.65|470.55|474.5|470.4|6
1635303400000|2021-10-27 02:56:40|474.52|470.42|474.51|470.41|474.52|470.42|474.5|470.4|5
1635303410000|2021-10-27 02:56:50|474.52|470.42|474.51|470.41|474.53|470.43|474.51|470.41|4
1635303420000|2021-10-27 02:57:00|474.5|470.4|474.15|470.05|474.6|470.5|474.13|470.03|12
1635303430000|2021-10-27 02:57:10|474.14|470.04|473.93|469.83|474.14|470.04|473.93|469.83|22
1635303440000|2021-10-27 02:57:20|473.87|469.77|473.91|469.81|473.94|469.84|473.87|469.77|8
1635303450000|2021-10-27 02:57:30|473.89|469.79|473.75|469.65|473.91|469.81|473.7|469.6|21
1635303460000|2021-10-27 02:57:40|473.76|469.66|474.14|470.04|474.2|470.1|473.72|469.62|12
1635303470000|2021-10-27 02:57:50|474.18|470.08|474.28|470.18|474.38|470.28|474.18|470.08|24
1635303480000|2021-10-27 02:58:00|474.26|470.16|474.24|470.14|474.26|470.16|474.05|469.95|31
1635303490000|2021-10-27 02:58:10|474.22|470.12|473.74|469.64|474.23|470.13|473.74|469.64|25
1635303500000|2021-10-27 02:58:20|473.76|469.66|473.69|469.59|473.76|469.66|473.55|469.45|18
1635303510000|2021-10-27 02:58:30|473.7|469.6|474.28|470.18|474.34|470.24|473.7|469.6|26
1635303520000|2021-10-27 02:58:40|474.29|470.19|473.95|469.85|474.31|470.21|473.95|469.85|24
1635303530000|2021-10-27 02:58:50|473.94|469.84|473.8|469.7|474.09|469.99|473.79|469.69|25
1635303540000|2021-10-27 02:59:00|473.79|469.69|473.63|469.53|473.97|469.87|473.53|469.43|26
1635303550000|2021-10-27 02:59:10|473.6|469.5|473.66|469.56|473.67|469.57|473.44|469.34|21
1635303560000|2021-10-27 02:59:20|473.67|469.57|473.87|469.77|473.97|469.87|473.67|469.57|20
1635303570000|2021-10-27 02:59:30|473.89|469.79|473.78|469.68|473.9|469.8|473.66|469.56|16
1635303580000|2021-10-27 02:59:40|473.79|469.69|474.22|470.12|474.35|470.25|473.76|469.66|23
1635303590000|2021-10-27 02:59:50|474.23|470.13|473.65|469.55|474.24|470.14|473.64|469.54|25
1635303600000|2021-10-27 03:00:00|473.63|469.53|473.69|469.59|473.71|469.61|473.57|469.47|16
1635303610000|2021-10-27 03:00:10|473.7|469.6|473.69|469.59|473.75|469.65|473.61|469.51|17
1635303620000|2021-10-27 03:00:20|473.7|469.6|474.03|469.93|474.03|469.93|473.7|469.6|16
1635303630000|2021-10-27 03:00:30|474.05|469.95|474.2|470.1|474.2|470.1|474.05|469.95|19
1635303640000|2021-10-27 03:00:40|474.19|470.09|474.2|470.1|474.29|470.19|474.01|469.91|22
1635303650000|2021-10-27 03:00:50|474.18|470.08|474.14|470.04|474.18|470.08|474.09|469.99|13
1635303660000|2021-10-27 03:01:00|474.18|470.08|474.16|470.06|474.2|470.1|474.1|470|12
1635303670000|2021-10-27 03:01:10|474.17|470.07|474.2|470.1|474.2|470.1|474.05|469.95|11
1635303680000|2021-10-27 03:01:20|474.18|470.08|474.1|470|474.18|470.08|474.09|469.99|11
1635303690000|2021-10-27 03:01:30|474.09|469.99|474.13|470.03|474.21|470.11|474.08|469.98|23
1635303700000|2021-10-27 03:01:40|474.12|470.02|474.2|470.1|474.2|470.1|474.12|470.02|8
1635303710000|2021-10-27 03:01:50|474.19|470.09|474.08|469.98|474.19|470.09|474.04|469.94|14
1635303720000|2021-10-27 03:02:00|474.05|469.95|474.12|470.02|474.18|470.08|474.05|469.95|8
1635303730000|2021-10-27 03:02:10|474.13|470.03|474.17|470.07|474.18|470.08|474.13|470.03|6
1635303740000|2021-10-27 03:02:20|474.18|470.08|474.14|470.04|474.23|470.13|474.14|470.04|11
1635303750000|2021-10-27 03:02:30|474.15|470.05|474.12|470.02|474.15|470.05|474.1|470|10
1635303760000|2021-10-27 03:02:40|474.13|470.03|474.24|470.14|474.25|470.15|474.13|470.03|9
1635303770000|2021-10-27 03:02:50|474.23|470.13|474.16|470.06|474.23|470.13|474.15|470.05|10
1635303780000|2021-10-27 03:03:00|474.15|470.05|474.27|470.17|474.3|470.2|474.15|470.05|19
1635303790000|2021-10-27 03:03:10|474.28|470.18|474.21|470.11|474.4|470.3|474.19|470.09|19
1635303800000|2021-10-27 03:03:20|474.2|470.1|474.16|470.06|474.23|470.13|474|469.9|18
1635303810000|2021-10-27 03:03:30|474.2|470.1|474.24|470.14|474.25|470.15|474.2|470.1|11
1635303820000|2021-10-27 03:03:40|474.23|470.13|474.23|470.13|474.23|470.13|474.23|470.13|1
1635303830000|2021-10-27 03:03:50|474.27|470.17|474.28|470.18|474.29|470.19|474.27|470.17|3
1635303840000|2021-10-27 03:04:00|474.29|470.19|474.3|470.2|474.32|470.22|474.23|470.13|15
1635303850000|2021-10-27 03:04:10|474.31|470.21|474.28|470.18|474.32|470.22|474.26|470.16|16
1635303860000|2021-10-27 03:04:20|474.26|470.16|474.35|470.25|474.36|470.26|474.21|470.11|14
1635303870000|2021-10-27 03:04:30|474.36|470.26|474.36|470.26|474.37|470.27|474.36|470.26|3
1635303880000|2021-10-27 03:04:40|474.35|470.25|474.36|470.26|474.37|470.27|474.29|470.19|15
1635303890000|2021-10-27 03:04:50|474.34|470.24|474.43|470.33|474.43|470.33|474.32|470.22|11
1635303900000|2021-10-27 03:05:00|474.41|470.31|474.29|470.19|474.41|470.31|474.29|470.19|5
1635303910000|2021-10-27 03:05:10|474.31|470.21|474.41|470.31|474.41|470.31|474.29|470.19|12
1635303920000|2021-10-27 03:05:20|474.4|470.3|474.35|470.25|474.48|470.38|474.35|470.25|13
1635303930000|2021-10-27 03:05:30|474.34|470.24|474.31|470.21|474.39|470.29|474.29|470.19|13
1635303940000|2021-10-27 03:05:40|474.33|470.23|474.37|470.27|474.4|470.3|474.33|470.23|8
1635303950000|2021-10-27 03:05:50|474.36|470.26|474.35|470.25|474.39|470.29|474.28|470.18|11
1635303960000|2021-10-27 03:06:00|474.38|470.28|474.33|470.23|474.38|470.28|474.29|470.19|8
1635303970000|2021-10-27 03:06:10|474.36|470.26|474.44|470.34|474.47|470.37|474.3|470.2|5
1635303980000|2021-10-27 03:06:20|474.47|470.37|474.36|470.26|474.47|470.37|474.36|470.26|3
1635303990000|2021-10-27 03:06:30|474.3|470.2|474.34|470.24|474.38|470.28|474.3|470.2|6
1635304000000|2021-10-27 03:06:40|474.41|470.31|474.39|470.29|474.5|470.4|474.38|470.28|16
1635304010000|2021-10-27 03:06:50|474.45|470.35|474.38|470.28|474.45|470.35|474.38|470.28|3
1635304020000|2021-10-27 03:07:00|474.39|470.29|474.32|470.22|474.39|470.29|474.23|470.13|5
1635304030000|2021-10-27 03:07:10|474.3|470.2|474.4|470.3|474.4|470.3|474.3|470.2|5
1635304040000|2021-10-27 03:07:20|474.34|470.24|474.4|470.3|474.4|470.3|474.33|470.23|7
1635304050000|2021-10-27 03:07:30|474.35|470.25|474.47|470.37|474.47|470.37|474.35|470.25|3
1635304060000|2021-10-27 03:07:40|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1635304100000|2021-10-27 03:08:20|474.51|470.41|474.51|470.41|474.51|470.41|474.51|470.41|1
1635304110000|2021-10-27 03:08:30|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1635304140000|2021-10-27 03:09:00|474.48|470.38|474.47|470.37|474.48|470.38|474.43|470.33|4
1635304150000|2021-10-27 03:09:10|474.46|470.36|474.45|470.35|474.46|470.36|474.4|470.3|4
1635304160000|2021-10-27 03:09:20|474.46|470.36|474.5|470.4|474.5|470.4|474.46|470.36|2
1635304170000|2021-10-27 03:09:30|474.48|470.38|474.5|470.4|474.5|470.4|474.48|470.38|2
1635304180000|2021-10-27 03:09:40|474.58|470.48|474.58|470.48|474.58|470.48|474.58|470.48|1
1635304190000|2021-10-27 03:09:50|474.59|470.49|474.78|470.68|474.78|470.68|474.59|470.49|6
1635304200000|2021-10-27 03:10:00|474.79|470.69|474.79|470.69|474.8|470.7|474.77|470.67|5
1635304210000|2021-10-27 03:10:10|474.8|470.7|474.82|470.72|474.9|470.8|474.8|470.7|5
1635304220000|2021-10-27 03:10:20|474.83|470.73|474.9|470.8|474.9|470.8|474.83|470.73|2
1635304230000|2021-10-27 03:10:30|474.84|470.74|474.87|470.77|474.9|470.8|474.82|470.72|13
1635304240000|2021-10-27 03:10:40|474.9|470.8|474.87|470.77|474.9|470.8|474.85|470.75|8
1635304250000|2021-10-27 03:10:50|474.97|470.87|474.95|470.85|474.98|470.88|474.95|470.85|6
1635304260000|2021-10-27 03:11:00|474.96|470.86|474.96|470.86|474.96|470.86|474.96|470.86|1
1635304270000|2021-10-27 03:11:10|474.97|470.87|474.98|470.88|474.99|470.89|474.97|470.87|3
1635304280000|2021-10-27 03:11:20|474.99|470.89|475.33|471.23|475.33|471.23|474.99|470.89|11
1635304290000|2021-10-27 03:11:30|475.29|471.19|475.29|471.19|475.36|471.26|475.29|471.19|5
1635304300000|2021-10-27 03:11:40|475.36|471.26|475.44|471.34|475.44|471.34|475.29|471.19|6
1635304310000|2021-10-27 03:11:50|475.41|471.31|475.55|471.45|475.56|471.46|475.41|471.31|6
1635304320000|2021-10-27 03:12:00|475.56|471.46|475.59|471.49|475.59|471.49|475.55|471.45|9
1635304330000|2021-10-27 03:12:10|475.58|471.48|475.43|471.33|475.58|471.48|475.43|471.33|13
1635304340000|2021-10-27 03:12:20|475.44|471.34|475.44|471.34|475.45|471.35|475.4|471.3|16
1635304350000|2021-10-27 03:12:30|475.45|471.35|475.38|471.28|475.45|471.35|475.37|471.27|11
1635304360000|2021-10-27 03:12:40|475.3|471.2|475.39|471.29|475.41|471.31|475.3|471.2|10
1635304370000|2021-10-27 03:12:50|475.43|471.33|475.47|471.37|475.47|471.37|475.37|471.27|9
1635304380000|2021-10-27 03:13:00|475.46|471.36|475.5|471.4|475.5|471.4|475.43|471.33|13
1635304390000|2021-10-27 03:13:10|475.4|471.3|475.28|471.18|475.4|471.3|475.28|471.18|7
1635304400000|2021-10-27 03:13:20|475.26|471.16|475.22|471.12|475.27|471.17|475.22|471.12|3
1635304410000|2021-10-27 03:13:30|475.2|471.1|475.04|470.94|475.2|471.1|475.04|470.94|9
1635304420000|2021-10-27 03:13:40|475.05|470.95|474.89|470.79|475.05|470.95|474.89|470.79|9
1635304430000|2021-10-27 03:13:50|474.88|470.78|474.86|470.76|474.9|470.8|474.82|470.72|10
1635304440000|2021-10-27 03:14:00|474.87|470.77|474.89|470.79|474.89|470.79|474.81|470.71|11
1635304450000|2021-10-27 03:14:10|474.88|470.78|475.14|471.04|475.14|471.04|474.88|470.78|16
1635304460000|2021-10-27 03:14:20|475.16|471.06|475.1|471|475.16|471.06|475.09|470.99|8
1635304470000|2021-10-27 03:14:30|475.09|470.99|475.18|471.08|475.2|471.1|475.06|470.96|25
1635304480000|2021-10-27 03:14:40|475.19|471.09|475.08|470.98|475.19|471.09|475.07|470.97|14
1635304490000|2021-10-27 03:14:50|475.03|470.93|475.24|471.14|475.24|471.14|475.03|470.93|15
1635304500000|2021-10-27 03:15:00|475.23|471.13|475.24|471.14|475.24|471.14|475.18|471.08|8
1635304510000|2021-10-27 03:15:10|475.26|471.16|475.27|471.17|475.27|471.17|475.24|471.14|9
1635304520000|2021-10-27 03:15:20|475.26|471.16|475.31|471.21|475.32|471.22|475.26|471.16|8
1635304530000|2021-10-27 03:15:30|475.41|471.31|475.38|471.28|475.41|471.31|475.37|471.27|19
1635304540000|2021-10-27 03:15:40|475.37|471.27|475.29|471.19|475.37|471.27|475.27|471.17|10
1635304550000|2021-10-27 03:15:50|475.28|471.18|475.3|471.2|475.32|471.22|475.28|471.18|14
1635304560000|2021-10-27 03:16:00|475.31|471.21|475.31|471.21|475.36|471.26|475.3|471.2|8
1635304570000|2021-10-27 03:16:10|475.33|471.23|475.38|471.28|475.38|471.28|475.33|471.23|11
1635304580000|2021-10-27 03:16:20|475.37|471.27|475.46|471.36|475.46|471.36|475.35|471.25|18
1635304590000|2021-10-27 03:16:30|475.47|471.37|475.48|471.38|475.48|471.38|475.45|471.35|9
1635304600000|2021-10-27 03:16:40|475.46|471.36|475.6|471.5|475.6|471.5|475.46|471.36|18
1635304610000|2021-10-27 03:16:50|475.61|471.51|475.65|471.55|475.67|471.57|475.6|471.5|12
1635304620000|2021-10-27 03:17:00|475.67|471.57|475.64|471.54|475.67|471.57|475.61|471.51|13
1635304630000|2021-10-27 03:17:10|475.65|471.55|475.69|471.59|475.69|471.59|475.65|471.55|8
1635304640000|2021-10-27 03:17:20|475.68|471.58|475.68|471.58|475.69|471.59|475.66|471.56|5
1635304650000|2021-10-27 03:17:30|475.67|471.57|475.77|471.67|475.77|471.67|475.66|471.56|12
1635304660000|2021-10-27 03:17:40|475.76|471.66|475.82|471.72|475.86|471.76|475.72|471.62|9
1635304670000|2021-10-27 03:17:50|475.83|471.73|475.8|471.7|475.85|471.75|475.8|471.7|6
1635304680000|2021-10-27 03:18:00|475.83|471.73|475.91|471.81|475.91|471.81|475.79|471.69|5
1635304690000|2021-10-27 03:18:10|475.86|471.76|475.9|471.8|475.91|471.81|475.83|471.73|12
1635304700000|2021-10-27 03:18:20|475.91|471.81|475.86|471.76|475.91|471.81|475.86|471.76|2
1635304710000|2021-10-27 03:18:30|475.88|471.78|475.92|471.82|475.92|471.82|475.88|471.78|4
1635304720000|2021-10-27 03:18:40|475.89|471.79|475.9|471.8|475.9|471.8|475.89|471.79|2
1635304730000|2021-10-27 03:18:50|475.92|471.82|475.86|471.76|475.92|471.82|475.82|471.72|13
1635304740000|2021-10-27 03:19:00|475.87|471.77|475.82|471.72|475.87|471.77|475.82|471.72|4
1635304750000|2021-10-27 03:19:10|475.83|471.73|475.98|471.88|476|471.9|475.83|471.73|10
1635304760000|2021-10-27 03:19:20|475.95|471.85|475.98|471.88|476.08|471.98|475.95|471.85|14
1635304770000|2021-10-27 03:19:30|476|471.9|475.98|471.88|476.05|471.95|475.97|471.87|8
1635304780000|2021-10-27 03:19:40|475.99|471.89|476.02|471.92|476.05|471.95|475.99|471.89|5
1635304790000|2021-10-27 03:19:50|476.09|471.99|476.04|471.94|476.09|471.99|476.04|471.94|2
1635304800000|2021-10-27 03:20:00|476.08|471.98|476.04|471.94|476.08|471.98|476.04|471.94|2
1635304810000|2021-10-27 03:20:10|476.05|471.95|476.08|471.98|476.08|471.98|476.04|471.94|3
1635304820000|2021-10-27 03:20:20|475.97|471.87|476.08|471.98|476.08|471.98|475.97|471.87|2
1635304830000|2021-10-27 03:20:30|476.2|472.1|476.08|471.98|476.2|472.1|476.08|471.98|2
1635304840000|2021-10-27 03:20:40|476.01|471.91|475.93|471.83|476.05|471.95|475.92|471.82|7
1635304850000|2021-10-27 03:20:50|475.94|471.84|475.97|471.87|475.98|471.88|475.88|471.78|12
1635304860000|2021-10-27 03:21:00|475.89|471.79|475.89|471.79|475.94|471.84|475.89|471.79|8
1635304870000|2021-10-27 03:21:10|475.91|471.81|476.1|472|476.1|472|475.91|471.81|9
1635304880000|2021-10-27 03:21:20|476.09|471.99|476.09|471.99|476.1|472|475.99|471.89|10
1635304890000|2021-10-27 03:21:30|476.1|472|476.06|471.96|476.1|472|476.06|471.96|2
1635304900000|2021-10-27 03:21:40|476.07|471.97|476.1|472|476.1|472|475.98|471.88|5
1635304910000|2021-10-27 03:21:50|476.14|472.04|476.2|472.1|476.22|472.12|476.04|471.94|17
1635304920000|2021-10-27 03:22:00|476.21|472.11|476.22|472.12|476.27|472.17|476.21|472.11|7
1635304930000|2021-10-27 03:22:10|476.31|472.21|476.29|472.19|476.34|472.24|476.29|472.19|4
1635304940000|2021-10-27 03:22:20|476.3|472.2|476.32|472.22|476.32|472.22|476.27|472.17|12
1635304950000|2021-10-27 03:22:30|476.3|472.2|476.27|472.17|476.31|472.21|476.27|472.17|5
1635304960000|2021-10-27 03:22:40|476.29|472.19|476.34|472.24|476.35|472.25|476.29|472.19|7
1635304970000|2021-10-27 03:22:50|476.33|472.23|476.33|472.23|476.35|472.25|476.32|472.22|11
1635304980000|2021-10-27 03:23:00|476.32|472.22|476.36|472.26|476.38|472.28|476.32|472.22|5
1635304990000|2021-10-27 03:23:10|476.37|472.27|476.37|472.27|476.38|472.28|476.37|472.27|5
1635305000000|2021-10-27 03:23:20|476.38|472.28|476.49|472.39|476.49|472.39|476.33|472.23|18
1635305010000|2021-10-27 03:23:30|476.47|472.37|476.47|472.37|476.47|472.37|476.46|472.36|3
1635305020000|2021-10-27 03:23:40|476.45|472.35|476.47|472.37|476.47|472.37|476.45|472.35|3
1635305030000|2021-10-27 03:23:50|476.45|472.35|476.47|472.37|476.47|472.37|476.45|472.35|2
1635305040000|2021-10-27 03:24:00|476.46|472.36|476.46|472.36|476.48|472.38|476.36|472.26|6
1635305050000|2021-10-27 03:24:10|476.47|472.37|476.47|472.37|476.5|472.4|476.45|472.35|8
1635305060000|2021-10-27 03:24:20|476.42|472.32|476.52|472.42|476.58|472.48|476.42|472.32|13
1635305070000|2021-10-27 03:24:30|476.56|472.46|476.52|472.42|476.59|472.49|476.52|472.42|15
1635305080000|2021-10-27 03:24:40|476.5|472.4|476.49|472.39|476.52|472.42|476.49|472.39|5
1635305090000|2021-10-27 03:24:50|476.56|472.46|476.45|472.35|476.56|472.46|476.45|472.35|7
1635305100000|2021-10-27 03:25:00|476.46|472.36|476.42|472.32|476.55|472.45|476.42|472.32|7
1635305110000|2021-10-27 03:25:10|476.47|472.37|476.51|472.41|476.62|472.52|476.47|472.37|12
1635305120000|2021-10-27 03:25:20|476.6|472.5|476.52|472.42|476.6|472.5|476.45|472.35|8
1635305130000|2021-10-27 03:25:30|476.53|472.43|476.47|472.37|476.59|472.49|476.4|472.3|14
1635305140000|2021-10-27 03:25:40|476.42|472.32|476.47|472.37|476.5|472.4|476.42|472.32|6
1635305150000|2021-10-27 03:25:50|476.5|472.4|476.46|472.36|476.5|472.4|476.44|472.34|10
1635305160000|2021-10-27 03:26:00|476.39|472.29|476.39|472.29|476.48|472.38|476.38|472.28|11
1635305170000|2021-10-27 03:26:10|476.4|472.3|476.39|472.29|476.4|472.3|476.39|472.29|4
1635305200000|2021-10-27 03:26:40|476.38|472.28|476.4|472.3|476.4|472.3|476.38|472.28|2
1635305210000|2021-10-27 03:26:50|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635305230000|2021-10-27 03:27:10|476.37|472.27|476.38|472.28|476.4|472.3|476.34|472.24|11
1635305240000|2021-10-27 03:27:20|476.39|472.29|476.38|472.28|476.39|472.29|476.38|472.28|2
1635305250000|2021-10-27 03:27:30|476.39|472.29|476.4|472.3|476.4|472.3|476.3|472.2|14
1635305260000|2021-10-27 03:27:40|476.41|472.31|476.4|472.3|476.41|472.31|476.4|472.3|2
1635305270000|2021-10-27 03:27:50|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635305280000|2021-10-27 03:28:00|476.41|472.31|476.54|472.44|476.54|472.44|476.41|472.31|6
1635305290000|2021-10-27 03:28:10|476.55|472.45|476.39|472.29|476.55|472.45|476.39|472.29|10
1635305300000|2021-10-27 03:28:20|476.41|472.31|476.46|472.36|476.47|472.37|476.41|472.31|9
1635305310000|2021-10-27 03:28:30|476.53|472.43|476.53|472.43|476.53|472.43|476.51|472.41|3
1635305320000|2021-10-27 03:28:40|476.51|472.41|476.51|472.41|476.53|472.43|476.51|472.41|3
1635305330000|2021-10-27 03:28:50|476.45|472.35|476.39|472.29|476.45|472.35|476.39|472.29|8
1635305340000|2021-10-27 03:29:00|476.4|472.3|476.4|472.3|476.45|472.35|476.39|472.29|9
1635305350000|2021-10-27 03:29:10|476.41|472.31|476.4|472.3|476.45|472.35|476.4|472.3|6
1635305360000|2021-10-27 03:29:20|476.43|472.33|476.46|472.36|476.46|472.36|476.38|472.28|11
1635305370000|2021-10-27 03:29:30|476.44|472.34|476.45|472.35|476.46|472.36|476.41|472.31|9
1635305380000|2021-10-27 03:29:40|476.46|472.36|476.48|472.38|476.48|472.38|476.44|472.34|5
1635305390000|2021-10-27 03:29:50|476.49|472.39|476.5|472.4|476.5|472.4|476.43|472.33|13
1635305400000|2021-10-27 03:30:00|476.51|472.41|476.53|472.43|476.53|472.43|476.51|472.41|2
1635305410000|2021-10-27 03:30:10|476.54|472.44|476.46|472.36|476.54|472.44|476.39|472.29|11
1635305420000|2021-10-27 03:30:20|476.54|472.44|476.4|472.3|476.55|472.45|476.4|472.3|10
1635305430000|2021-10-27 03:30:30|476.47|472.37|476.4|472.3|476.52|472.42|476.4|472.3|13
1635305440000|2021-10-27 03:30:40|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635305450000|2021-10-27 03:30:50|476.37|472.27|476.42|472.32|476.47|472.37|476.36|472.26|12
1635305460000|2021-10-27 03:31:00|476.41|472.31|476.42|472.32|476.42|472.32|476.41|472.31|2
1635305470000|2021-10-27 03:31:10|476.41|472.31|476.45|472.35|476.45|472.35|476.41|472.31|3
1635305480000|2021-10-27 03:31:20|476.42|472.32|476.39|472.29|476.42|472.32|476.34|472.24|17
1635305490000|2021-10-27 03:31:30|476.4|472.3|476.51|472.41|476.51|472.41|476.4|472.3|6
1635305500000|2021-10-27 03:31:40|476.5|472.4|476.46|472.36|476.5|472.4|476.46|472.36|4
1635305510000|2021-10-27 03:31:50|476.49|472.39|476.53|472.43|476.53|472.43|476.49|472.39|4
1635305520000|2021-10-27 03:32:00|476.52|472.42|476.55|472.45|476.57|472.47|476.51|472.41|10
1635305530000|2021-10-27 03:32:10|476.51|472.41|476.47|472.37|476.51|472.41|476.47|472.37|5
1635305540000|2021-10-27 03:32:20|476.44|472.34|476.41|472.31|476.44|472.34|476.41|472.31|7
1635305550000|2021-10-27 03:32:30|476.4|472.3|476.4|472.3|476.4|472.3|476.39|472.29|3
1635305560000|2021-10-27 03:32:40|476.39|472.29|476.41|472.31|476.41|472.31|476.39|472.29|3
1635305570000|2021-10-27 03:32:50|476.4|472.3|476.4|472.3|476.4|472.3|476.4|472.3|1
1635305580000|2021-10-27 03:33:00|476.41|472.31|476.41|472.31|476.46|472.36|476.41|472.31|5
1635305600000|2021-10-27 03:33:20|476.45|472.35|476.45|472.35|476.46|472.36|476.45|472.35|3
1635305610000|2021-10-27 03:33:30|476.46|472.36|476.42|472.32|476.46|472.36|476.4|472.3|6
1635305620000|2021-10-27 03:33:40|476.43|472.33|476.48|472.38|476.48|472.38|476.4|472.3|6
1635305630000|2021-10-27 03:33:50|476.47|472.37|476.48|472.38|476.48|472.38|476.47|472.37|2
1635305640000|2021-10-27 03:34:00|476.47|472.37|476.4|472.3|476.47|472.37|476.4|472.3|7
1635305650000|2021-10-27 03:34:10|476.41|472.31|476.41|472.31|476.41|472.31|476.41|472.31|1
1635305660000|2021-10-27 03:34:20|476.4|472.3|476.41|472.31|476.41|472.31|476.4|472.3|2
1635305670000|2021-10-27 03:34:30|476.47|472.37|476.4|472.3|476.48|472.38|476.4|472.3|6
1635305700000|2021-10-27 03:35:00|476.41|472.31|476.22|472.12|476.41|472.31|476.22|472.12|4
1635305710000|2021-10-27 03:35:10|476.25|472.15|476.2|472.1|476.25|472.15|476.18|472.08|5
1635305720000|2021-10-27 03:35:20|476.19|472.09|476.04|471.94|476.19|472.09|476.02|471.92|14
1635305730000|2021-10-27 03:35:30|476.03|471.93|476.02|471.92|476.08|471.98|476.01|471.91|10
1635305740000|2021-10-27 03:35:40|476.01|471.91|475.96|471.86|476.01|471.91|475.91|471.81|16
1635305750000|2021-10-27 03:35:50|475.92|471.82|476|471.9|476|471.9|475.91|471.81|6
1635305760000|2021-10-27 03:36:00|475.99|471.89|476.02|471.92|476.02|471.92|475.93|471.83|13
1635305770000|2021-10-27 03:36:10|476.03|471.93|476.19|472.09|476.19|472.09|476.03|471.93|9
1635305780000|2021-10-27 03:36:20|476.17|472.07|476.19|472.09|476.2|472.1|476.15|472.05|8
1635305790000|2021-10-27 03:36:30|476.2|472.1|476.2|472.1|476.21|472.11|476.2|472.1|3
1635305800000|2021-10-27 03:36:40|476.21|472.11|476.2|472.1|476.21|472.11|476.2|472.1|2
1635305810000|2021-10-27 03:36:50|476.21|472.11|476.17|472.07|476.21|472.11|476.16|472.06|6
1635305830000|2021-10-27 03:37:10|476.1|472|476.19|472.09|476.19|472.09|476.07|471.97|11
1635305840000|2021-10-27 03:37:20|476.16|472.06|476.11|472.01|476.16|472.06|476.11|472.01|3
1635305850000|2021-10-27 03:37:30|476.12|472.02|476.11|472.01|476.12|472.02|476.11|472.01|2
1635305860000|2021-10-27 03:37:40|476.12|472.02|476.17|472.07|476.18|472.08|476.11|472.01|5
1635305870000|2021-10-27 03:37:50|476.18|472.08|476.17|472.07|476.18|472.08|476.17|472.07|2
1635305880000|2021-10-27 03:38:00|476.19|472.09|476.18|472.08|476.19|472.09|476.17|472.07|5
1635305890000|2021-10-27 03:38:10|476.16|472.06|476.13|472.03|476.19|472.09|476.13|472.03|4
1635305900000|2021-10-27 03:38:20|476.15|472.05|476.2|472.1|476.2|472.1|476.11|472.01|7
1635305910000|2021-10-27 03:38:30|476.19|472.09|476.2|472.1|476.2|472.1|476.16|472.06|6
1635305920000|2021-10-27 03:38:40|476.19|472.09|476.14|472.04|476.2|472.1|476.14|472.04|3
1635305930000|2021-10-27 03:38:50|476.12|472.02|476.04|471.94|476.12|472.02|476.04|471.94|5
1635305950000|2021-10-27 03:39:10|476.05|471.95|475.99|471.89|476.07|471.97|475.94|471.84|14
1635305960000|2021-10-27 03:39:20|475.98|471.88|475.91|471.81|475.98|471.88|475.91|471.81|5
1635305970000|2021-10-27 03:39:30|475.89|471.79|475.9|471.8|475.91|471.81|475.89|471.79|3
1635305980000|2021-10-27 03:39:40|475.89|471.79|475.99|471.89|475.99|471.89|475.89|471.79|10
1635305990000|2021-10-27 03:39:50|476.05|471.95|475.93|471.83|476.06|471.96|475.93|471.83|12
1635306000000|2021-10-27 03:40:00|475.92|471.82|475.95|471.85|475.95|471.85|475.85|471.75|10
1635306010000|2021-10-27 03:40:10|475.94|471.84|476|471.9|476.01|471.91|475.91|471.81|7
1635306020000|2021-10-27 03:40:20|476.01|471.91|476.09|471.99|476.16|472.06|476.01|471.91|18
1635306030000|2021-10-27 03:40:30|476.08|471.98|475.99|471.89|476.08|471.98|475.99|471.89|5
1635306040000|2021-10-27 03:40:40|475.98|471.88|475.98|471.88|475.98|471.88|475.98|471.88|1
1635306050000|2021-10-27 03:40:50|475.96|471.86|476|471.9|476|471.9|475.96|471.86|3
1635306060000|2021-10-27 03:41:00|475.97|471.87|475.96|471.86|475.97|471.87|475.96|471.86|4
1635306070000|2021-10-27 03:41:10|475.97|471.87|476|471.9|476.01|471.91|475.96|471.86|12
1635306080000|2021-10-27 03:41:20|475.98|471.88|475.99|471.89|476|471.9|475.91|471.81|6
1635306090000|2021-10-27 03:41:30|476|471.9|476.05|471.95|476.06|471.96|475.99|471.89|11
1635306100000|2021-10-27 03:41:40|476.06|471.96|476|471.9|476.08|471.98|476|471.9|16
1635306110000|2021-10-27 03:41:50|475.99|471.89|475.94|471.84|475.99|471.89|475.94|471.84|2
1635306120000|2021-10-27 03:42:00|475.93|471.83|475.9|471.8|475.94|471.84|475.9|471.8|10
1635306130000|2021-10-27 03:42:10|475.91|471.81|475.92|471.82|475.92|471.82|475.91|471.81|2
1635306140000|2021-10-27 03:42:20|475.96|471.86|475.99|471.89|476|471.9|475.95|471.85|9
1635306150000|2021-10-27 03:42:30|475.98|471.88|476.07|471.97|476.08|471.98|475.98|471.88|6
1635306160000|2021-10-27 03:42:40|476.05|471.95|476.07|471.97|476.07|471.97|476.03|471.93|5
1635306170000|2021-10-27 03:42:50|476.09|471.99|476.11|472.01|476.11|472.01|476.05|471.95|12
1635306190000|2021-10-27 03:43:10|476.12|472.02|475.97|471.87|476.12|472.02|475.94|471.84|24
1635306200000|2021-10-27 03:43:20|475.99|471.89|475.99|471.89|476.05|471.95|475.97|471.87|9
1635306210000|2021-10-27 03:43:30|476|471.9|475.84|471.74|476|471.9|475.84|471.74|10
1635306220000|2021-10-27 03:43:40|475.87|471.77|475.8|471.7|475.88|471.78|475.79|471.69|7
1635306240000|2021-10-27 03:44:00|475.81|471.71|475.82|471.72|475.82|471.72|475.81|471.71|4
1635306250000|2021-10-27 03:44:10|475.83|471.73|475.81|471.71|475.83|471.73|475.79|471.69|3
1635306260000|2021-10-27 03:44:20|475.8|471.7|475.8|471.7|475.8|471.7|475.8|471.7|1
1635306270000|2021-10-27 03:44:30|475.81|471.71|475.81|471.71|475.81|471.71|475.81|471.71|1
1635306300000|2021-10-27 03:45:00|475.87|471.77|475.89|471.79|475.9|471.8|475.87|471.77|7
1635306310000|2021-10-27 03:45:10|475.85|471.75|475.7|471.6|475.85|471.75|475.63|471.53|8
1635306320000|2021-10-27 03:45:20|475.68|471.58|475.74|471.64|475.75|471.65|475.68|471.58|4
1635306330000|2021-10-27 03:45:30|475.73|471.63|475.96|471.86|476.1|472|475.72|471.62|18
1635306340000|2021-10-27 03:45:40|476|471.9|476|471.9|476|471.9|475.99|471.89|5
1635306350000|2021-10-27 03:45:50|475.99|471.89|475.99|471.89|476|471.9|475.99|471.89|3
1635306360000|2021-10-27 03:46:00|475.91|471.81|475.93|471.83|475.93|471.83|475.91|471.81|4
1635306370000|2021-10-27 03:46:10|475.88|471.78|475.73|471.63|475.88|471.78|475.73|471.63|10
1635306380000|2021-10-27 03:46:20|475.72|471.62|475.71|471.61|475.76|471.66|475.68|471.58|6
1635306390000|2021-10-27 03:46:30|475.75|471.65|475.7|471.6|475.75|471.65|475.7|471.6|2
1635306400000|2021-10-27 03:46:40|475.72|471.62|475.7|471.6|475.72|471.62|475.7|471.6|3
1635306410000|2021-10-27 03:46:50|475.71|471.61|475.84|471.74|475.84|471.74|475.71|471.61|9
1635306420000|2021-10-27 03:47:00|475.81|471.71|475.87|471.77|475.88|471.78|475.8|471.7|4
1635306430000|2021-10-27 03:47:10|475.83|471.73|475.84|471.74|475.9|471.8|475.82|471.72|6
1635306440000|2021-10-27 03:47:20|475.83|471.73|475.84|471.74|475.84|471.74|475.83|471.73|2
1635306450000|2021-10-27 03:47:30|475.83|471.73|475.83|471.73|475.83|471.73|475.83|471.73|1
1635306460000|2021-10-27 03:47:40|475.84|471.74|475.72|471.62|475.85|471.75|475.72|471.62|8
1635306470000|2021-10-27 03:47:50|475.7|471.6|475.71|471.61|475.71|471.61|475.69|471.59|7
1635306480000|2021-10-27 03:48:00|475.72|471.62|475.74|471.64|475.76|471.66|475.72|471.62|5
1635306490000|2021-10-27 03:48:10|475.75|471.65|475.77|471.67|475.77|471.67|475.74|471.64|7
1635306500000|2021-10-27 03:48:20|475.82|471.72|475.84|471.74|475.84|471.74|475.81|471.71|4
1635306510000|2021-10-27 03:48:30|475.83|471.73|475.83|471.73|475.83|471.73|475.83|471.73|1
1635306520000|2021-10-27 03:48:40|475.81|471.71|475.77|471.67|475.81|471.71|475.75|471.65|5
1635306530000|2021-10-27 03:48:50|475.78|471.68|475.71|471.61|475.8|471.7|475.69|471.59|13
1635306540000|2021-10-27 03:49:00|475.72|471.62|475.86|471.76|475.88|471.78|475.72|471.62|16
1635306550000|2021-10-27 03:49:10|475.81|471.71|475.78|471.68|475.83|471.73|475.77|471.67|13
1635306560000|2021-10-27 03:49:20|475.75|471.65|475.72|471.62|475.75|471.65|475.71|471.61|7
1635306570000|2021-10-27 03:49:30|475.75|471.65|475.74|471.64|475.76|471.66|475.74|471.64|4
1635306580000|2021-10-27 03:49:40|475.75|471.65|475.7|471.6|475.75|471.65|475.7|471.6|5
1635306600000|2021-10-27 03:50:00|475.69|471.59|475.71|471.61|475.72|471.62|475.69|471.59|4
1635306610000|2021-10-27 03:50:10|475.7|471.6|475.85|471.75|475.85|471.75|475.7|471.6|10
1635306620000|2021-10-27 03:50:20|475.83|471.73|475.89|471.79|475.9|471.8|475.83|471.73|9
1635306630000|2021-10-27 03:50:30|475.88|471.78|475.89|471.79|475.9|471.8|475.88|471.78|4
1635306650000|2021-10-27 03:50:50|475.86|471.76|475.96|471.86|475.96|471.86|475.86|471.76|6
1635306660000|2021-10-27 03:51:00|475.98|471.88|475.98|471.88|475.99|471.89|475.97|471.87|5
1635306670000|2021-10-27 03:51:10|475.99|471.89|475.99|471.89|475.99|471.89|475.98|471.88|3
1635306680000|2021-10-27 03:51:20|476|471.9|475.89|471.79|476|471.9|475.89|471.79|6
1635306690000|2021-10-27 03:51:30|475.9|471.8|475.92|471.82|475.98|471.88|475.9|471.8|8
1635306700000|2021-10-27 03:51:40|475.91|471.81|475.91|471.81|475.92|471.82|475.91|471.81|3
1635306710000|2021-10-27 03:51:50|475.9|471.8|475.92|471.82|475.93|471.83|475.9|471.8|5
1635306720000|2021-10-27 03:52:00|475.9|471.8|475.91|471.81|476.03|471.93|475.9|471.8|11
1635306730000|2021-10-27 03:52:10|475.9|471.8|475.9|471.8|475.91|471.81|475.88|471.78|13
1635306740000|2021-10-27 03:52:20|475.91|471.81|475.98|471.88|476.01|471.91|475.91|471.81|12
1635306750000|2021-10-27 03:52:30|475.97|471.87|476|471.9|476|471.9|475.95|471.85|12
1635306760000|2021-10-27 03:52:40|476.1|472|476.07|471.97|476.1|472|476.04|471.94|8
1635306770000|2021-10-27 03:52:50|476.06|471.96|476.16|472.06|476.16|472.06|476.06|471.96|6
1635306780000|2021-10-27 03:53:00|476.15|472.05|476.2|472.1|476.2|472.1|476.14|472.04|6
1635306790000|2021-10-27 03:53:10|476.21|472.11|476.21|472.11|476.21|472.11|476.21|472.11|1
1635306800000|2021-10-27 03:53:20|476.2|472.1|476.2|472.1|476.2|472.1|476.2|472.1|1
1635306810000|2021-10-27 03:53:30|476.19|472.09|476.2|472.1|476.2|472.1|476.19|472.09|2
1635306820000|2021-10-27 03:53:40|476.21|472.11|476.2|472.1|476.21|472.11|476.2|472.1|2
1635306830000|2021-10-27 03:53:50|476.19|472.09|476.19|472.09|476.19|472.09|476.19|472.09|1
1635306840000|2021-10-27 03:54:00|476.2|472.1|476.11|472.01|476.2|472.1|476.11|472.01|4
1635306850000|2021-10-27 03:54:10|476.12|472.02|476.13|472.03|476.13|472.03|476.11|472.01|3
1635306860000|2021-10-27 03:54:20|476.12|472.02|476.09|471.99|476.12|472.02|476.09|471.99|9
1635306870000|2021-10-27 03:54:30|476.11|472.01|476.09|471.99|476.11|472.01|476.09|471.99|2
1635306880000|2021-10-27 03:54:40|476.04|471.94|476.01|471.91|476.06|471.96|476.01|471.91|6
1635306890000|2021-10-27 03:54:50|476.04|471.94|476.03|471.93|476.05|471.95|476|471.9|9
1635306900000|2021-10-27 03:55:00|476|471.9|476.08|471.98|476.08|471.98|476|471.9|12
1635306910000|2021-10-27 03:55:10|476.04|471.94|476|471.9|476.04|471.94|476|471.9|6
1635306920000|2021-10-27 03:55:20|476.03|471.93|476.09|471.99|476.1|472|476.03|471.93|12
1635306930000|2021-10-27 03:55:30|476.1|472|476.2|472.1|476.24|472.14|476.08|471.98|21
1635306940000|2021-10-27 03:55:40|476.22|472.12|476.21|472.11|476.26|472.16|476.16|472.06|15
1635306950000|2021-10-27 03:55:50|476.2|472.1|476.23|472.13|476.23|472.13|476.2|472.1|4
1635306960000|2021-10-27 03:56:00|476.21|472.11|476.19|472.09|476.21|472.11|476.17|472.07|7
1635306970000|2021-10-27 03:56:10|476.21|472.11|476.2|472.1|476.21|472.11|476.19|472.09|6
1635306980000|2021-10-27 03:56:20|476.19|472.09|476.2|472.1|476.24|472.14|476.19|472.09|9
1635306990000|2021-10-27 03:56:30|476.24|472.14|476.25|472.15|476.25|472.15|476.23|472.13|9
1635307000000|2021-10-27 03:56:40|476.27|472.17|476.28|472.18|476.28|472.18|476.27|472.17|2
1635307010000|2021-10-27 03:56:50|476.26|472.16|476.25|472.15|476.26|472.16|476.23|472.13|4
1635307020000|2021-10-27 03:57:00|476.26|472.16|476.29|472.19|476.29|472.19|476.23|472.13|6
1635307030000|2021-10-27 03:57:10|476.3|472.2|476.2|472.1|476.3|472.2|476.2|472.1|11
1635307040000|2021-10-27 03:57:20|476.22|472.12|476.28|472.18|476.29|472.19|476.22|472.12|6
1635307050000|2021-10-27 03:57:30|476.29|472.19|476.33|472.23|476.33|472.23|476.29|472.19|4
1635307060000|2021-10-27 03:57:40|476.31|472.21|476.2|472.1|476.31|472.21|476.19|472.09|12
1635307070000|2021-10-27 03:57:50|476.18|472.08|476.19|472.09|476.21|472.11|476.18|472.08|6
1635307080000|2021-10-27 03:58:00|476.2|472.1|476.11|472.01|476.2|472.1|476.11|472.01|10
1635307090000|2021-10-27 03:58:10|476.13|472.03|476.1|472|476.16|472.06|476.07|471.97|15
1635307100000|2021-10-27 03:58:20|476.11|472.01|476.11|472.01|476.11|472.01|476.08|471.98|4
1635307110000|2021-10-27 03:58:30|476.1|472|476.1|472|476.11|472.01|476.09|471.99|6
1635307120000|2021-10-27 03:58:40|476.11|472.01|476.08|471.98|476.13|472.03|476.08|471.98|6
1635307130000|2021-10-27 03:58:50|476.07|471.97|475.97|471.87|476.07|471.97|475.9|471.8|17
1635307140000|2021-10-27 03:59:00|475.98|471.88|475.93|471.83|476|471.9|475.93|471.83|11
1635307150000|2021-10-27 03:59:10|475.95|471.85|475.8|471.7|475.95|471.85|475.78|471.68|9
1635307160000|2021-10-27 03:59:20|475.79|471.69|475.71|471.61|475.79|471.69|475.7|471.6|13
1635307170000|2021-10-27 03:59:30|475.73|471.63|475.69|471.59|475.73|471.63|475.65|471.55|6
1635307180000|2021-10-27 03:59:40|475.74|471.64|475.67|471.57|475.74|471.64|475.67|471.57|3
1635307190000|2021-10-27 03:59:50|475.65|471.55|475.59|471.49|475.66|471.56|475.59|471.49|6
1635307200000|2021-10-27 04:00:00|475.6|471.5|475.58|471.48|475.7|471.6|475.58|471.48|11
1635307210000|2021-10-27 04:00:10|475.57|471.47|475.31|471.21|475.57|471.47|475.3|471.2|17
1635307220000|2021-10-27 04:00:20|475.41|471.31|475.38|471.28|475.41|471.31|475.38|471.28|6
1635307230000|2021-10-27 04:00:30|475.41|471.31|475.39|471.29|475.41|471.31|475.38|471.28|8
1635307240000|2021-10-27 04:00:40|475.4|471.3|475.56|471.46|475.6|471.5|475.39|471.29|14
1635307250000|2021-10-27 04:00:50|475.51|471.41|475.42|471.32|475.51|471.41|475.4|471.3|11
1635307260000|2021-10-27 04:01:00|475.43|471.33|475.42|471.32|475.43|471.33|475.42|471.32|2
1635307270000|2021-10-27 04:01:10|475.4|471.3|475.38|471.28|475.41|471.31|475.38|471.28|4
1635307280000|2021-10-27 04:01:20|475.32|471.22|475.24|471.14|475.32|471.22|475.22|471.12|12
1635307290000|2021-10-27 04:01:30|475.23|471.13|475.22|471.12|475.24|471.14|475.21|471.11|7
1635307300000|2021-10-27 04:01:40|475.26|471.16|475.21|471.11|475.27|471.17|475.21|471.11|16
1635307310000|2021-10-27 04:01:50|475.25|471.15|475.27|471.17|475.28|471.18|475.23|471.13|11
1635307320000|2021-10-27 04:02:00|475.25|471.15|475.24|471.14|475.27|471.17|475.23|471.13|5
1635307330000|2021-10-27 04:02:10|475.25|471.15|475.25|471.15|475.25|471.15|475.24|471.14|5
1635307340000|2021-10-27 04:02:20|475.24|471.14|475.19|471.09|475.24|471.14|475.19|471.09|4
1635307350000|2021-10-27 04:02:30|475.18|471.08|475.17|471.07|475.2|471.1|475.1|471|11
1635307360000|2021-10-27 04:02:40|475.18|471.08|475.04|470.94|475.19|471.09|475.04|470.94|10
1635307370000|2021-10-27 04:02:50|475.02|470.92|475|470.9|475.02|470.92|475|470.9|3
1635307380000|2021-10-27 04:03:00|475.02|470.92|474.97|470.87|475.02|470.92|474.94|470.84|14
1635307390000|2021-10-27 04:03:10|475|470.9|474.99|470.89|475.06|470.96|474.99|470.89|12
1635307400000|2021-10-27 04:03:20|475|470.9|474.99|470.89|475.01|470.91|474.99|470.89|4
1635307410000|2021-10-27 04:03:30|474.98|470.88|474.92|470.82|474.98|470.88|474.92|470.82|5
1635307420000|2021-10-27 04:03:40|474.95|470.85|474.95|470.85|474.95|470.85|474.92|470.82|5
1635307430000|2021-10-27 04:03:50|475.15|471.05|475.3|471.2|475.3|471.2|475.12|471.02|7
1635307440000|2021-10-27 04:04:00|475.35|471.25|475.26|471.16|475.35|471.25|475.26|471.16|8
1635307450000|2021-10-27 04:04:10|475.27|471.17|475.29|471.19|475.33|471.23|475.27|471.17|7
1635307460000|2021-10-27 04:04:20|475.28|471.18|475.23|471.13|475.29|471.19|475.23|471.13|7
1635307470000|2021-10-27 04:04:30|475.21|471.11|475.21|471.11|475.24|471.14|475.2|471.1|12
1635307480000|2021-10-27 04:04:40|475.22|471.12|475.3|471.2|475.3|471.2|475.2|471.1|7
1635307490000|2021-10-27 04:04:50|475.29|471.19|475.29|471.19|475.3|471.2|475.29|471.19|3
1635307500000|2021-10-27 04:05:00|475.3|471.2|475.33|471.23|475.36|471.26|475.27|471.17|16
1635307510000|2021-10-27 04:05:10|475.34|471.24|475.29|471.19|475.34|471.24|475.29|471.19|11
1635307520000|2021-10-27 04:05:20|475.28|471.18|475.32|471.22|475.35|471.25|475.21|471.11|12
1635307530000|2021-10-27 04:05:30|475.31|471.21|475.26|471.16|475.31|471.21|475.24|471.14|11
1635307540000|2021-10-27 04:05:40|475.22|471.12|475.24|471.14|475.3|471.2|475.22|471.12|6
1635307550000|2021-10-27 04:05:50|475.27|471.17|475.11|471.01|475.27|471.17|475.11|471.01|21
1635307560000|2021-10-27 04:06:00|475.1|471|475.19|471.09|475.24|471.14|475.1|471|13
1635307570000|2021-10-27 04:06:10|475.21|471.11|475.23|471.13|475.23|471.13|475.19|471.09|11
1635307580000|2021-10-27 04:06:20|475.22|471.12|475.29|471.19|475.3|471.2|475.22|471.12|6
1635307590000|2021-10-27 04:06:30|475.28|471.18|475.43|471.33|475.43|471.33|475.27|471.17|11
1635307600000|2021-10-27 04:06:40|475.45|471.35|475.5|471.4|475.51|471.41|475.45|471.35|9
1635307610000|2021-10-27 04:06:50|475.58|471.48|475.43|471.33|475.58|471.48|475.43|471.33|14
1635307620000|2021-10-27 04:07:00|475.44|471.34|475.41|471.31|475.5|471.4|475.39|471.29|19
1635307630000|2021-10-27 04:07:10|475.43|471.33|475.47|471.37|475.47|471.37|475.43|471.33|2
1635307640000|2021-10-27 04:07:20|475.48|471.38|475.44|471.34|475.48|471.38|475.43|471.33|3
1635307650000|2021-10-27 04:07:30|475.42|471.32|475.46|471.36|475.47|471.37|475.42|471.32|15
1635307660000|2021-10-27 04:07:40|475.45|471.35|475.47|471.37|475.51|471.41|475.45|471.35|13
1635307670000|2021-10-27 04:07:50|475.46|471.36|475.49|471.39|475.5|471.4|475.45|471.35|10
1635307680000|2021-10-27 04:08:00|475.46|471.36|475.33|471.23|475.49|471.39|475.23|471.13|14
1635307690000|2021-10-27 04:08:10|475.3|471.2|475.37|471.27|475.45|471.35|475.3|471.2|19
1635307700000|2021-10-27 04:08:20|475.39|471.29|475.4|471.3|475.41|471.31|475.38|471.28|9
1635307710000|2021-10-27 04:08:30|475.38|471.28|475.33|471.23|475.4|471.3|475.32|471.22|7
1635307720000|2021-10-27 04:08:40|475.31|471.21|475.48|471.38|475.48|471.38|475.31|471.21|4
1635307730000|2021-10-27 04:08:50|475.53|471.43|475.53|471.43|475.53|471.43|475.53|471.43|1
1635307740000|2021-10-27 04:09:00|475.5|471.4|475.46|471.36|475.5|471.4|475.44|471.34|3
1635307750000|2021-10-27 04:09:10|475.41|471.31|475.41|471.31|475.44|471.34|475.34|471.24|17
1635307760000|2021-10-27 04:09:20|475.4|471.3|475.35|471.25|475.43|471.33|475.35|471.25|5
1635307770000|2021-10-27 04:09:30|475.41|471.31|475.43|471.33|475.53|471.43|475.41|471.31|4
1635307780000|2021-10-27 04:09:40|475.42|471.32|475.45|471.35|475.55|471.45|475.41|471.31|17
1635307790000|2021-10-27 04:09:50|475.4|471.3|475.47|471.37|475.53|471.43|475.4|471.3|19
1635307800000|2021-10-27 04:10:00|475.41|471.31|475.32|471.22|475.41|471.31|475.32|471.22|8
1635307810000|2021-10-27 04:10:10|475.34|471.24|475.29|471.19|475.34|471.24|475.29|471.19|4
1635307820000|2021-10-27 04:10:20|475.3|471.2|475.22|471.12|475.37|471.27|475.22|471.12|12
1635307830000|2021-10-27 04:10:30|475.2|471.1|475.2|471.1|475.25|471.15|475.19|471.09|8
1635307840000|2021-10-27 04:10:40|475.18|471.08|475.14|471.04|475.18|471.08|475.12|471.02|7
1635307850000|2021-10-27 04:10:50|475.12|471.02|475.02|470.92|475.12|471.02|475|470.9|10
1635307860000|2021-10-27 04:11:00|475.01|470.91|474.89|470.79|475.01|470.91|474.84|470.74|11
1635307870000|2021-10-27 04:11:10|474.84|470.74|474.87|470.77|474.9|470.8|474.83|470.73|11
1635307880000|2021-10-27 04:11:20|474.88|470.78|474.79|470.69|474.88|470.78|474.79|470.69|8
1635307890000|2021-10-27 04:11:30|474.77|470.67|474.54|470.44|474.77|470.67|474.52|470.42|14
1635307900000|2021-10-27 04:11:40|474.55|470.45|474.54|470.44|474.58|470.48|474.52|470.42|11
1635307910000|2021-10-27 04:11:50|474.46|470.36|474.47|470.37|474.54|470.44|474.46|470.36|11
1635307920000|2021-10-27 04:12:00|474.48|470.38|474.46|470.36|474.48|470.38|474.45|470.35|6
1635307930000|2021-10-27 04:12:10|474.48|470.38|474.46|470.36|474.53|470.43|474.46|470.36|9
1635307940000|2021-10-27 04:12:20|474.42|470.32|474.43|470.33|474.48|470.38|474.36|470.26|25
1635307950000|2021-10-27 04:12:30|474.45|470.35|474.39|470.29|474.48|470.38|474.38|470.28|12
1635307960000|2021-10-27 04:12:40|474.41|470.31|474.45|470.35|474.48|470.38|474.35|470.25|13
1635307970000|2021-10-27 04:12:50|474.42|470.32|474.48|470.38|474.48|470.38|474.41|470.31|4
1635307980000|2021-10-27 04:13:00|474.47|470.37|474.47|470.37|474.48|470.38|474.45|470.35|7
1635307990000|2021-10-27 04:13:10|474.48|470.38|474.37|470.27|474.48|470.38|474.37|470.27|13
1635308000000|2021-10-27 04:13:20|474.38|470.28|474.38|470.28|474.39|470.29|474.33|470.23|6
1635308010000|2021-10-27 04:13:30|474.37|470.27|474.28|470.18|474.38|470.28|474.28|470.18|9
1635308020000|2021-10-27 04:13:40|474.27|470.17|474.19|470.09|474.3|470.2|474.11|470.01|23
1635308030000|2021-10-27 04:13:50|474.18|470.08|474.24|470.14|474.28|470.18|474.14|470.04|17
1635308040000|2021-10-27 04:14:00|474.32|470.22|474.29|470.19|474.34|470.24|474.23|470.13|18
1635308050000|2021-10-27 04:14:10|474.23|470.13|474.28|470.18|474.33|470.23|474.23|470.13|6
1635308060000|2021-10-27 04:14:20|474.4|470.3|474.42|470.32|474.54|470.44|474.32|470.22|14
1635308070000|2021-10-27 04:14:30|474.41|470.31|474.51|470.41|474.56|470.46|474.41|470.31|6
1635308080000|2021-10-27 04:14:40|474.58|470.48|474.48|470.38|474.58|470.48|474.48|470.38|5
1635308090000|2021-10-27 04:14:50|474.47|470.37|474.57|470.47|474.57|470.47|474.47|470.37|9
1635308100000|2021-10-27 04:15:00|474.56|470.46|474.75|470.65|474.75|470.65|474.46|470.36|22
1635308110000|2021-10-27 04:15:10|474.76|470.66|474.49|470.39|474.78|470.68|474.43|470.33|29
1635308120000|2021-10-27 04:15:20|474.61|470.51|474.57|470.47|474.61|470.51|474.47|470.37|12
1635308130000|2021-10-27 04:15:30|474.53|470.43|474.59|470.49|474.64|470.54|474.53|470.43|11
1635308140000|2021-10-27 04:15:40|474.62|470.52|474.8|470.7|474.8|470.7|474.62|470.52|11
1635308150000|2021-10-27 04:15:50|474.81|470.71|474.83|470.73|474.83|470.73|474.7|470.6|16
1635308160000|2021-10-27 04:16:00|474.92|470.82|474.96|470.86|474.96|470.86|474.85|470.75|8
1635308170000|2021-10-27 04:16:10|475|470.9|474.81|470.71|475|470.9|474.74|470.64|12
1635308180000|2021-10-27 04:16:20|474.79|470.69|474.79|470.69|474.8|470.7|474.66|470.56|11
1635308190000|2021-10-27 04:16:30|474.81|470.71|474.9|470.8|474.9|470.8|474.77|470.67|11
1635308200000|2021-10-27 04:16:40|474.98|470.88|475.2|471.1|475.42|471.32|474.96|470.86|16
1635308210000|2021-10-27 04:16:50|475.25|471.15|475.25|471.15|475.3|471.2|475.14|471.04|15
1635308220000|2021-10-27 04:17:00|475.23|471.13|475.39|471.29|475.41|471.31|475.22|471.12|16
1635308230000|2021-10-27 04:17:10|475.4|471.3|475.57|471.47|475.57|471.47|475.4|471.3|8
1635308240000|2021-10-27 04:17:20|475.67|471.57|476.19|472.09|476.19|472.09|475.67|471.57|23
1635308250000|2021-10-27 04:17:30|476.2|472.1|476.54|472.44|476.55|472.45|476.2|472.1|25
1635308260000|2021-10-27 04:17:40|476.41|472.31|476.48|472.38|476.48|472.38|476.2|472.1|29
1635308270000|2021-10-27 04:17:50|476.49|472.39|476.48|472.38|476.5|472.4|476.38|472.28|17
1635308280000|2021-10-27 04:18:00|476.47|472.37|476.44|472.34|476.48|472.38|476.34|472.24|18
1635308290000|2021-10-27 04:18:10|476.46|472.36|476.45|472.35|476.48|472.38|476.17|472.07|23
1635308300000|2021-10-27 04:18:20|476.4|472.3|476.4|472.3|476.56|472.46|476.28|472.18|18
1635308310000|2021-10-27 04:18:30|476.34|472.24|476.49|472.39|476.5|472.4|476.26|472.16|18
1635308320000|2021-10-27 04:18:40|476.48|472.38|476.43|472.33|476.5|472.4|476.39|472.29|12
1635308330000|2021-10-27 04:18:50|476.44|472.34|476.43|472.33|476.5|472.4|476.39|472.29|11
1635308340000|2021-10-27 04:19:00|476.42|472.32|476.49|472.39|476.55|472.45|476.42|472.32|14
1635308350000|2021-10-27 04:19:10|476.45|472.35|476.55|472.45|476.55|472.45|476.45|472.35|7
1635308360000|2021-10-27 04:19:20|476.54|472.44|476.79|472.69|476.8|472.7|476.54|472.44|17
1635308370000|2021-10-27 04:19:30|476.87|472.77|476.66|472.56|476.9|472.8|476.64|472.54|14
1635308380000|2021-10-27 04:19:40|476.71|472.61|476.6|472.5|476.71|472.61|476.55|472.45|18
1635308390000|2021-10-27 04:19:50|476.65|472.55|476.6|472.5|476.7|472.6|476.6|472.5|7
1635308400000|2021-10-27 04:20:00|476.54|472.44|476.5|472.4|476.6|472.5|476.44|472.34|18
1635308410000|2021-10-27 04:20:10|476.51|472.41|476.69|472.59|476.69|472.59|476.45|472.35|10
1635308420000|2021-10-27 04:20:20|476.67|472.57|476.8|472.7|476.8|472.7|476.66|472.56|9
1635308430000|2021-10-27 04:20:30|476.7|472.6|476.78|472.68|476.79|472.69|476.64|472.54|14
1635308440000|2021-10-27 04:20:40|476.77|472.67|476.75|472.65|476.79|472.69|476.69|472.59|21
1635308450000|2021-10-27 04:20:50|476.74|472.64|476.8|472.7|476.8|472.7|476.61|472.51|17
1635308460000|2021-10-27 04:21:00|476.78|472.68|476.85|472.75|476.9|472.8|476.75|472.65|13
1635308470000|2021-10-27 04:21:10|476.9|472.8|476.91|472.81|476.91|472.81|476.79|472.69|8
1635308480000|2021-10-27 04:21:20|476.92|472.82|476.9|472.8|477|472.9|476.9|472.8|6
1635308490000|2021-10-27 04:21:30|476.95|472.85|476.81|472.71|476.95|472.85|476.8|472.7|11
1635308500000|2021-10-27 04:21:40|476.86|472.76|476.8|472.7|476.9|472.8|476.75|472.65|11
1635308510000|2021-10-27 04:21:50|476.79|472.69|477|472.9|477|472.9|476.79|472.69|12
1635308520000|2021-10-27 04:22:00|476.94|472.84|477.14|473.04|477.14|473.04|476.94|472.84|2
1635308530000|2021-10-27 04:22:10|477.15|473.05|477.9|473.8|477.95|473.85|477.15|473.05|13
1635308540000|2021-10-27 04:22:20|477.95|473.85|477.9|473.8|477.95|473.85|477.9|473.8|4
1635308550000|2021-10-27 04:22:30|477.95|473.85|477.95|473.85|478.04|473.94|477.86|473.76|10
1635308560000|2021-10-27 04:22:40|478|473.9|477.9|473.8|478|473.9|477.8|473.7|9
1635308570000|2021-10-27 04:22:50|478|473.9|477.93|473.83|478|473.9|477.9|473.8|7
1635308580000|2021-10-27 04:23:00|477.9|473.8|477.95|473.85|477.95|473.85|477.85|473.75|4
1635308590000|2021-10-27 04:23:10|478|473.9|477.86|473.76|478|473.9|477.86|473.76|4
1635308600000|2021-10-27 04:23:20|477.9|473.8|477.85|473.75|477.9|473.8|477.84|473.74|4
1635308610000|2021-10-27 04:23:30|477.9|473.8|477.92|473.82|478|473.9|477.83|473.73|6
1635308620000|2021-10-27 04:23:40|477.87|473.77|478.1|474|478.1|474|477.87|473.77|5
1635308630000|2021-10-27 04:23:50|477.94|473.84|477.93|473.83|478.1|474|477.93|473.83|9
1635308640000|2021-10-27 04:24:00|477.94|473.84|478.06|473.96|478.07|473.97|477.9|473.8|13
1635308650000|2021-10-27 04:24:10|478.05|473.95|478.05|473.95|478.06|473.96|478.05|473.95|3
1635308660000|2021-10-27 04:24:20|478.04|473.94|478|473.9|478.04|473.94|477.99|473.89|5
1635308670000|2021-10-27 04:24:30|477.92|473.82|478.13|474.03|478.13|474.03|477.88|473.78|18
1635308680000|2021-10-27 04:24:40|478.05|473.95|478.06|473.96|478.13|474.03|478.04|473.94|17
1635308690000|2021-10-27 04:24:50|478.08|473.98|478.07|473.97|478.13|474.03|478.04|473.94|14
1635308700000|2021-10-27 04:25:00|478.11|474.01|478.09|473.99|478.12|474.02|478.06|473.96|14
1635308710000|2021-10-27 04:25:10|478.08|473.98|478.1|474|478.1|474|478.07|473.97|13
1635308720000|2021-10-27 04:25:20|478.09|473.99|478.18|474.08|478.2|474.1|478.07|473.97|17
1635308730000|2021-10-27 04:25:30|478.17|474.07|478.17|474.07|478.3|474.2|478.1|474|12
1635308740000|2021-10-27 04:25:40|478.25|474.15|478.35|474.25|478.35|474.25|478.22|474.12|4
1635308750000|2021-10-27 04:25:50|478.3|474.2|478.28|474.18|478.35|474.25|478.28|474.18|3
1635308760000|2021-10-27 04:26:00|478.34|474.24|478.3|474.2|478.34|474.24|478.29|474.19|3
1635308770000|2021-10-27 04:26:10|478.34|474.24|478.3|474.2|478.4|474.3|478.3|474.2|3
1635308790000|2021-10-27 04:26:30|478.35|474.25|478.35|474.25|478.35|474.25|478.35|474.25|1
1635308800000|2021-10-27 04:26:40|478.3|474.2|478.35|474.25|478.35|474.25|478.3|474.2|2
1635308810000|2021-10-27 04:26:50|478.42|474.32|478.85|474.75|478.95|474.85|478.42|474.32|17
1635308820000|2021-10-27 04:27:00|478.9|474.8|478.9|474.8|478.9|474.8|478.7|474.6|8
1635308830000|2021-10-27 04:27:10|478.89|474.79|478.88|474.78|478.9|474.8|478.81|474.71|9
1635308840000|2021-10-27 04:27:20|478.87|474.77|478.9|474.8|478.9|474.8|478.87|474.77|5
1635308850000|2021-10-27 04:27:30|478.89|474.79|478.86|474.76|478.9|474.8|478.85|474.75|7
1635308860000|2021-10-27 04:27:40|478.83|474.73|478.6|474.5|478.91|474.81|478.6|474.5|13
1635308870000|2021-10-27 04:27:50|478.7|474.6|478.59|474.49|478.7|474.6|478.59|474.49|7
1635308880000|2021-10-27 04:28:00|478.6|474.5|478.56|474.46|478.66|474.56|478.56|474.46|13
1635308890000|2021-10-27 04:28:10|478.59|474.49|478.59|474.49|478.64|474.54|478.59|474.49|4
1635308900000|2021-10-27 04:28:20|478.6|474.5|478.77|474.67|478.77|474.67|478.6|474.5|3
1635308910000|2021-10-27 04:28:30|478.7|474.6|478.7|474.6|478.7|474.6|478.7|474.6|1
1635308920000|2021-10-27 04:28:40|478.75|474.65|478.75|474.65|478.77|474.67|478.66|474.56|10
1635308930000|2021-10-27 04:28:50|478.77|474.67|478.77|474.67|478.77|474.67|478.77|474.67|1
1635308940000|2021-10-27 04:29:00|478.76|474.66|478.8|474.7|478.8|474.7|478.76|474.66|3
1635308950000|2021-10-27 04:29:10|478.78|474.68|478.84|474.74|478.85|474.75|478.7|474.6|13
1635308960000|2021-10-27 04:29:20|478.75|474.65|478.79|474.69|478.85|474.75|478.75|474.65|7
1635308970000|2021-10-27 04:29:30|478.81|474.71|478.74|474.64|478.81|474.71|478.74|474.64|6
1635308980000|2021-10-27 04:29:40|478.73|474.63|478.9|474.8|478.9|474.8|478.73|474.63|7
1635308990000|2021-10-27 04:29:50|478.95|474.85|478.8|474.7|478.95|474.85|478.8|474.7|6
1635309000000|2021-10-27 04:30:00|478.79|474.69|478.89|474.79|478.9|474.8|478.78|474.68|15
1635309010000|2021-10-27 04:30:10|478.81|474.71|478.58|474.48|478.85|474.75|478.53|474.43|22
1635309020000|2021-10-27 04:30:20|478.57|474.47|478.36|474.26|478.57|474.47|478.31|474.21|16
1635309040000|2021-10-27 04:30:40|478.38|474.28|478.35|474.25|478.4|474.3|478.35|474.25|4
1635309050000|2021-10-27 04:30:50|478.29|474.19|478.45|474.35|478.45|474.35|478.29|474.19|6
1635309060000|2021-10-27 04:31:00|478.38|474.28|478.4|474.3|478.41|474.31|478.34|474.24|15
1635309070000|2021-10-27 04:31:10|478.39|474.29|478.4|474.3|478.5|474.4|478.34|474.24|8
1635309080000|2021-10-27 04:31:20|478.38|474.28|478.6|474.5|478.6|474.5|478.38|474.28|15
1635309090000|2021-10-27 04:31:30|478.56|474.46|478.7|474.6|478.7|474.6|478.56|474.46|10
1635309100000|2021-10-27 04:31:40|478.75|474.65|478.78|474.68|478.8|474.7|478.66|474.56|11
1635309110000|2021-10-27 04:31:50|478.8|474.7|478.81|474.71|478.82|474.72|478.76|474.66|17
1635309120000|2021-10-27 04:32:00|478.77|474.67|478.7|474.6|478.89|474.79|478.7|474.6|10
1635309130000|2021-10-27 04:32:10|478.67|474.57|478.8|474.7|478.8|474.7|478.67|474.57|7
1635309140000|2021-10-27 04:32:20|478.76|474.66|478.8|474.7|478.8|474.7|478.67|474.57|9
1635309150000|2021-10-27 04:32:30|478.76|474.66|478.79|474.69|478.8|474.7|478.75|474.65|11
1635309160000|2021-10-27 04:32:40|478.8|474.7|478.7|474.6|478.8|474.7|478.7|474.6|6
1635309170000|2021-10-27 04:32:50|478.69|474.59|478.67|474.57|478.69|474.59|478.67|474.57|5
1635309180000|2021-10-27 04:33:00|478.68|474.58|478.67|474.57|478.7|474.6|478.67|474.57|9
1635309190000|2021-10-27 04:33:10|478.68|474.58|478.67|474.57|478.68|474.58|478.61|474.51|5
1635309200000|2021-10-27 04:33:20|478.68|474.58|478.7|474.6|478.7|474.6|478.67|474.57|5
1635309210000|2021-10-27 04:33:30|478.68|474.58|478.69|474.59|478.7|474.6|478.64|474.54|11
1635309220000|2021-10-27 04:33:40|478.7|474.6|478.74|474.64|478.74|474.64|478.62|474.52|12
1635309230000|2021-10-27 04:33:50|478.72|474.62|478.8|474.7|478.81|474.71|478.72|474.62|12
1635309240000|2021-10-27 04:34:00|478.83|474.73|478.84|474.74|478.89|474.79|478.81|474.71|16
1635309250000|2021-10-27 04:34:10|478.85|474.75|478.79|474.69|478.89|474.79|478.79|474.69|10
1635309260000|2021-10-27 04:34:20|478.78|474.68|478.81|474.71|478.81|474.71|478.78|474.68|5
1635309270000|2021-10-27 04:34:30|478.82|474.72|478.84|474.74|478.84|474.74|478.81|474.71|7
1635309280000|2021-10-27 04:34:40|478.85|474.75|478.83|474.73|478.85|474.75|478.83|474.73|3
1635309290000|2021-10-27 04:34:50|478.82|474.72|478.75|474.65|478.84|474.74|478.72|474.62|17
1635309300000|2021-10-27 04:35:00|478.76|474.66|478.75|474.65|478.77|474.67|478.74|474.64|10
1635309310000|2021-10-27 04:35:10|478.77|474.67|478.78|474.68|478.84|474.74|478.75|474.65|12
1635309320000|2021-10-27 04:35:20|478.79|474.69|478.82|474.72|478.85|474.75|478.76|474.66|14
1635309330000|2021-10-27 04:35:30|478.83|474.73|478.92|474.82|478.93|474.83|478.83|474.73|11
1635309340000|2021-10-27 04:35:40|478.95|474.85|478.95|474.85|478.95|474.85|478.92|474.82|3
1635309350000|2021-10-27 04:35:50|478.97|474.87|478.9|474.8|478.97|474.87|478.87|474.77|13
1635309360000|2021-10-27 04:36:00|478.87|474.77|478.9|474.8|478.92|474.82|478.86|474.76|19
1635309370000|2021-10-27 04:36:10|478.89|474.79|478.89|474.79|479|474.9|478.88|474.78|12
1635309380000|2021-10-27 04:36:20|478.96|474.86|479.06|474.96|479.06|474.96|478.96|474.86|11
1635309390000|2021-10-27 04:36:30|479.05|474.95|478.97|474.87|479.05|474.95|478.93|474.83|6
1635309400000|2021-10-27 04:36:40|478.99|474.89|479.15|475.05|479.2|475.1|478.98|474.88|21
1635309410000|2021-10-27 04:36:50|479.1|475|479.22|475.12|479.24|475.14|479.1|475|16
1635309420000|2021-10-27 04:37:00|479.14|475.04|479.18|475.08|479.27|475.17|479.14|475.04|19
1635309430000|2021-10-27 04:37:10|479.17|475.07|479.18|475.08|479.24|475.14|479.13|475.03|22
1635309440000|2021-10-27 04:37:20|479.19|475.09|479.18|475.08|479.22|475.12|479.09|474.99|21
1635309450000|2021-10-27 04:37:30|479.16|475.06|479.2|475.1|479.2|475.1|479.08|474.98|10
1635309460000|2021-10-27 04:37:40|479.17|475.07|479.01|474.91|479.18|475.08|479.01|474.91|16
1635309470000|2021-10-27 04:37:50|479.02|474.92|479.08|474.98|479.08|474.98|479|474.9|15
1635309480000|2021-10-27 04:38:00|479.07|474.97|479.11|475.01|479.16|475.06|479.07|474.97|12
1635309490000|2021-10-27 04:38:10|479.1|475|479.07|474.97|479.1|475|479.07|474.97|4
1635309500000|2021-10-27 04:38:20|479.08|474.98|479|474.9|479.08|474.98|478.96|474.86|10
1635309510000|2021-10-27 04:38:30|478.96|474.86|478.98|474.88|479|474.9|478.95|474.85|6
1635309520000|2021-10-27 04:38:40|478.99|474.89|479.06|474.96|479.08|474.98|478.99|474.89|9
1635309530000|2021-10-27 04:38:50|479.08|474.98|479.15|475.05|479.17|475.07|479|474.9|8
1635309540000|2021-10-27 04:39:00|479.05|474.95|479.1|475|479.1|475|479|474.9|6
1635309550000|2021-10-27 04:39:10|479.12|475.02|479.15|475.05|479.15|475.05|479.09|474.99|8
1635309560000|2021-10-27 04:39:20|479.19|475.09|479.09|474.99|479.19|475.09|479.05|474.95|12
1635309570000|2021-10-27 04:39:30|479.1|475|478.98|474.88|479.14|475.04|478.97|474.87|9
1635309580000|2021-10-27 04:39:40|478.92|474.82|479.02|474.92|479.03|474.93|478.92|474.82|13
1635309590000|2021-10-27 04:39:50|479.01|474.91|478.9|474.8|479.01|474.91|478.9|474.8|10
1635309600000|2021-10-27 04:40:00|478.93|474.83|478.89|474.79|478.95|474.85|478.89|474.79|9
1635309610000|2021-10-27 04:40:10|478.82|474.72|478.8|474.7|478.82|474.72|478.7|474.6|10
1635309620000|2021-10-27 04:40:20|478.77|474.67|478.63|474.53|478.8|474.7|478.63|474.53|12
1635309630000|2021-10-27 04:40:30|478.65|474.55|478.83|474.73|478.83|474.73|478.65|474.55|14
1635309640000|2021-10-27 04:40:40|478.77|474.67|478.77|474.67|478.8|474.7|478.74|474.64|10
1635309650000|2021-10-27 04:40:50|478.76|474.66|478.85|474.75|478.86|474.76|478.72|474.62|14
1635309660000|2021-10-27 04:41:00|478.79|474.69|478.9|474.8|478.96|474.86|478.79|474.69|21
1635309670000|2021-10-27 04:41:10|478.8|474.7|478.77|474.67|478.8|474.7|478.74|474.64|15
1635309680000|2021-10-27 04:41:20|478.76|474.66|478.6|474.5|478.8|474.7|478.6|474.5|17
1635309690000|2021-10-27 04:41:30|478.61|474.51|478.6|474.5|478.61|474.51|478.57|474.47|6
1635309700000|2021-10-27 04:41:40|478.59|474.49|478.6|474.5|478.6|474.5|478.52|474.42|20
1635309710000|2021-10-27 04:41:50|478.59|474.49|478.88|474.78|478.88|474.78|478.56|474.46|21
1635309720000|2021-10-27 04:42:00|478.89|474.79|478.92|474.82|478.94|474.84|478.81|474.71|16
1635309730000|2021-10-27 04:42:10|478.94|474.84|478.95|474.85|478.96|474.86|478.9|474.8|18
1635309740000|2021-10-27 04:42:20|478.94|474.84|478.81|474.71|478.98|474.88|478.81|474.71|17
1635309750000|2021-10-27 04:42:30|478.8|474.7|478.78|474.68|478.8|474.7|478.76|474.66|4
1635309760000|2021-10-27 04:42:40|478.77|474.67|478.6|474.5|478.77|474.67|478.6|474.5|6
1635309770000|2021-10-27 04:42:50|478.59|474.49|478.72|474.62|478.73|474.63|478.59|474.49|17
1635309780000|2021-10-27 04:43:00|478.74|474.64|478.78|474.68|478.79|474.69|478.73|474.63|12
1635309790000|2021-10-27 04:43:10|478.79|474.69|478.78|474.68|478.83|474.73|478.78|474.68|12
1635309800000|2021-10-27 04:43:20|478.79|474.69|478.85|474.75|478.85|474.75|478.79|474.69|11
1635309810000|2021-10-27 04:43:30|478.82|474.72|478.83|474.73|478.83|474.73|478.81|474.71|8
1635309820000|2021-10-27 04:43:40|478.91|474.81|478.88|474.78|478.91|474.81|478.88|474.78|8
1635309830000|2021-10-27 04:43:50|478.89|474.79|478.87|474.77|478.89|474.79|478.84|474.74|9
1635309840000|2021-10-27 04:44:00|478.84|474.74|478.82|474.72|478.87|474.77|478.82|474.72|4
1635309850000|2021-10-27 04:44:10|478.8|474.7|478.83|474.73|478.83|474.73|478.79|474.69|4
1635309860000|2021-10-27 04:44:20|478.8|474.7|478.8|474.7|478.84|474.74|478.79|474.69|7
1635309870000|2021-10-27 04:44:30|478.84|474.74|478.83|474.73|478.84|474.74|478.83|474.73|2
1635309880000|2021-10-27 04:44:40|478.81|474.71|478.8|474.7|478.85|474.75|478.78|474.68|12
1635309890000|2021-10-27 04:44:50|478.79|474.69|478.77|474.67|478.8|474.7|478.77|474.67|6
1635309900000|2021-10-27 04:45:00|478.7|474.6|478.69|474.59|478.7|474.6|478.68|474.58|7
1635309910000|2021-10-27 04:45:10|478.68|474.58|478.67|474.57|478.7|474.6|478.56|474.46|15
1635309920000|2021-10-27 04:45:20|478.68|474.58|478.71|474.61|478.71|474.61|478.63|474.53|17
1635309930000|2021-10-27 04:45:30|478.7|474.6|478.69|474.59|478.73|474.63|478.69|474.59|8
1635309940000|2021-10-27 04:45:40|478.68|474.58|478.67|474.57|478.7|474.6|478.67|474.57|11
1635309950000|2021-10-27 04:45:50|478.68|474.58|478.6|474.5|478.68|474.58|478.58|474.48|11
1635309960000|2021-10-27 04:46:00|478.59|474.49|478.59|474.49|478.59|474.49|478.59|474.49|1
1635309970000|2021-10-27 04:46:10|478.58|474.48|478.59|474.49|478.59|474.49|478.58|474.48|2
1635309980000|2021-10-27 04:46:20|478.6|474.5|478.61|474.51|478.62|474.52|478.6|474.5|3
1635309990000|2021-10-27 04:46:30|478.57|474.47|478.71|474.61|478.75|474.65|478.57|474.47|16
1635310000000|2021-10-27 04:46:40|478.72|474.62|478.77|474.67|478.79|474.69|478.69|474.59|9
1635310010000|2021-10-27 04:46:50|478.76|474.66|478.98|474.88|479|474.9|478.76|474.66|16
1635310020000|2021-10-27 04:47:00|478.99|474.89|479.06|474.96|479.14|475.04|478.99|474.89|17
1635310030000|2021-10-27 04:47:10|479.05|474.95|478.99|474.89|479.05|474.95|478.96|474.86|8
1635310040000|2021-10-27 04:47:20|479|474.9|479.04|474.94|479.04|474.94|478.96|474.86|4
1635310050000|2021-10-27 04:47:30|479.03|474.93|479.17|475.07|479.17|475.07|479.03|474.93|9
1635310060000|2021-10-27 04:47:40|479.2|475.1|479.21|475.11|479.25|475.15|479.16|475.06|22
1635310070000|2021-10-27 04:47:50|479.2|475.1|479.12|475.02|479.2|475.1|479.12|475.02|12
1635310080000|2021-10-27 04:48:00|479.11|475.01|479.02|474.92|479.11|475.01|478.98|474.88|13
1635310090000|2021-10-27 04:48:10|479.06|474.96|479.02|474.92|479.07|474.97|479.01|474.91|11
1635310100000|2021-10-27 04:48:20|479.01|474.91|479.03|474.93|479.03|474.93|479|474.9|3
1635310110000|2021-10-27 04:48:30|479.04|474.94|479.16|475.06|479.16|475.06|479.04|474.94|9
1635310120000|2021-10-27 04:48:40|479.08|474.98|479.07|474.97|479.12|475.02|479.05|474.95|11
1635310130000|2021-10-27 04:48:50|479.06|474.96|479.15|475.05|479.16|475.06|479.06|474.96|12
1635310140000|2021-10-27 04:49:00|479.09|474.99|479.19|475.09|479.2|475.1|479.09|474.99|15
1635310150000|2021-10-27 04:49:10|479.17|475.07|479.16|475.06|479.18|475.08|479.12|475.02|5
1635310160000|2021-10-27 04:49:20|479.15|475.05|479.12|475.02|479.16|475.06|479.1|475|8
1635310170000|2021-10-27 04:49:30|479.11|475.01|479.02|474.92|479.11|475.01|479|474.9|7
1635310180000|2021-10-27 04:49:40|479|474.9|478.98|474.88|479|474.9|478.92|474.82|12
1635310190000|2021-10-27 04:49:50|478.99|474.89|479.1|475|479.1|475|478.99|474.89|10
1635310200000|2021-10-27 04:50:00|479.13|475.03|479.2|475.1|479.2|475.1|479.12|475.02|4
1635310210000|2021-10-27 04:50:10|479.19|475.09|479.1|475|479.19|475.09|479.04|474.94|8
1635310220000|2021-10-27 04:50:20|479.07|474.97|479.06|474.96|479.07|474.97|479.06|474.96|2
1635310230000|2021-10-27 04:50:30|478.98|474.88|479|474.9|479.01|474.91|478.98|474.88|4
1635310240000|2021-10-27 04:50:40|479.01|474.91|479|474.9|479.02|474.92|479|474.9|3
1635310250000|2021-10-27 04:50:50|478.99|474.89|479|474.9|479|474.9|478.99|474.89|2
1635310260000|2021-10-27 04:51:00|478.9|474.8|478.9|474.8|478.91|474.81|478.88|474.78|6
1635310270000|2021-10-27 04:51:10|478.85|474.75|478.8|474.7|478.85|474.75|478.79|474.69|5
1635310280000|2021-10-27 04:51:20|478.7|474.6|478.69|474.59|478.71|474.61|478.67|474.57|6
1635310290000|2021-10-27 04:51:30|478.7|474.6|478.7|474.6|478.7|474.6|478.65|474.55|8
1635310300000|2021-10-27 04:51:40|478.71|474.61|478.9|474.8|478.9|474.8|478.71|474.61|7
1635310310000|2021-10-27 04:51:50|478.83|474.73|478.8|474.7|478.83|474.73|478.8|474.7|4
1635310320000|2021-10-27 04:52:00|478.79|474.69|478.8|474.7|478.8|474.7|478.79|474.69|2
1635310330000|2021-10-27 04:52:10|478.81|474.71|478.87|474.77|478.88|474.78|478.8|474.7|9
1635310340000|2021-10-27 04:52:20|478.85|474.75|478.7|474.6|478.85|474.75|478.7|474.6|10
1635310350000|2021-10-27 04:52:30|478.71|474.61|478.61|474.51|478.71|474.61|478.6|474.5|8
1635310360000|2021-10-27 04:52:40|478.69|474.59|478.8|474.7|478.8|474.7|478.69|474.59|8
1635310370000|2021-10-27 04:52:50|478.79|474.69|478.71|474.61|478.8|474.7|478.7|474.6|10
1635310380000|2021-10-27 04:53:00|478.7|474.6|478.7|474.6|478.78|474.68|478.7|474.6|7
1635310390000|2021-10-27 04:53:10|478.69|474.59|478.63|474.53|478.69|474.59|478.63|474.53|2
1635310400000|2021-10-27 04:53:20|478.6|474.5|478.6|474.5|478.66|474.56|478.6|474.5|6
1635310410000|2021-10-27 04:53:30|478.62|474.52|478.61|474.51|478.62|474.52|478.6|474.5|7
1635310420000|2021-10-27 04:53:40|478.6|474.5|478.5|474.4|478.63|474.53|478.5|474.4|12
1635310430000|2021-10-27 04:53:50|478.49|474.39|478.2|474.1|478.49|474.39|478.2|474.1|11
1635310440000|2021-10-27 04:54:00|478.19|474.09|478.2|474.1|478.24|474.14|478.19|474.09|4
1635310450000|2021-10-27 04:54:10|478.18|474.08|478.23|474.13|478.23|474.13|478.18|474.08|6
1635310460000|2021-10-27 04:54:20|478.19|474.09|478.23|474.13|478.23|474.13|478.19|474.09|4
1635310470000|2021-10-27 04:54:30|478.19|474.09|478.24|474.14|478.24|474.14|478.15|474.05|9
1635310480000|2021-10-27 04:54:40|478.21|474.11|478.22|474.12|478.22|474.12|478.21|474.11|2
1635310490000|2021-10-27 04:54:50|478.23|474.13|478.29|474.19|478.29|474.19|478.23|474.13|5
1635310500000|2021-10-27 04:55:00|478.26|474.16|478.26|474.16|478.28|474.18|478.25|474.15|5
1635310510000|2021-10-27 04:55:10|478.27|474.17|478.19|474.09|478.27|474.17|478.16|474.06|9
1635310520000|2021-10-27 04:55:20|478.18|474.08|478.21|474.11|478.28|474.18|478.18|474.08|10
1635310530000|2021-10-27 04:55:30|478.2|474.1|478.15|474.05|478.21|474.11|478.15|474.05|6
1635310540000|2021-10-27 04:55:40|478.17|474.07|478.17|474.07|478.18|474.08|478.17|474.07|3
1635310550000|2021-10-27 04:55:50|478.13|474.03|478.07|473.97|478.13|474.03|478.06|473.96|5
1635310560000|2021-10-27 04:56:00|478.01|473.91|478.05|473.95|478.11|474.01|478.01|473.91|14
1635310570000|2021-10-27 04:56:10|478.06|473.96|478.13|474.03|478.13|474.03|478.05|473.95|12
1635310580000|2021-10-27 04:56:20|478.14|474.04|478.21|474.11|478.21|474.11|478.13|474.03|9
1635310590000|2021-10-27 04:56:30|478.22|474.12|478.14|474.04|478.23|474.13|478.12|474.02|10
1635310600000|2021-10-27 04:56:40|478.15|474.05|478.08|473.98|478.15|474.05|478.04|473.94|13
1635310610000|2021-10-27 04:56:50|478.07|473.97|477.98|473.88|478.07|473.97|477.98|473.88|7
1635310620000|2021-10-27 04:57:00|477.99|473.89|478.38|474.28|478.39|474.29|477.98|473.88|17
1635310630000|2021-10-27 04:57:10|478.46|474.36|478.29|474.19|478.79|474.69|478.29|474.19|25
1635310640000|2021-10-27 04:57:20|478.3|474.2|477.58|473.48|478.3|474.2|477.58|473.48|29
1635310650000|2021-10-27 04:57:30|477.57|473.47|477.06|472.96|477.57|473.47|477.02|472.92|21
1635310660000|2021-10-27 04:57:40|477.05|472.95|477|472.9|477.13|473.03|476.98|472.88|27
1635310670000|2021-10-27 04:57:50|476.97|472.87|476.92|472.82|477.09|472.99|476.88|472.78|24
1635310680000|2021-10-27 04:58:00|476.93|472.83|476.94|472.84|476.96|472.86|476.71|472.61|23
1635310690000|2021-10-27 04:58:10|476.92|472.82|477.39|473.29|477.41|473.31|476.88|472.78|32
1635310700000|2021-10-27 04:58:20|477.4|473.3|477.51|473.41|477.66|473.56|477.39|473.29|28
1635310710000|2021-10-27 04:58:30|477.44|473.34|477.42|473.32|477.63|473.53|477.36|473.26|27
1635310720000|2021-10-27 04:58:40|477.44|473.34|477.8|473.7|477.93|473.83|477.44|473.34|31
1635310730000|2021-10-27 04:58:50|477.87|473.77|477.61|473.51|478.04|473.94|477.53|473.43|35
1635310740000|2021-10-27 04:59:00|477.6|473.5|478.28|474.18|478.28|474.18|477.47|473.37|35
1635310750000|2021-10-27 04:59:10|478.15|474.05|478.09|473.99|478.27|474.17|478.06|473.96|33
1635310760000|2021-10-27 04:59:20|478.06|473.96|477.96|473.86|478.11|474.01|477.85|473.75|34
1635310770000|2021-10-27 04:59:30|477.92|473.82|478.28|474.18|478.3|474.2|477.91|473.81|29
1635310780000|2021-10-27 04:59:40|478.29|474.19|478.24|474.14|478.48|474.38|478.24|474.14|30
1635310790000|2021-10-27 04:59:50|478.23|474.13|478.09|473.99|478.23|474.13|478.06|473.96|26
1635310800000|2021-10-27 05:00:00|478.05|473.95|478.47|474.37|478.49|474.39|478.02|473.92|27
1635310810000|2021-10-27 05:00:10|478.44|474.34|478.15|474.05|478.47|474.37|478.13|474.03|27
1635310820000|2021-10-27 05:00:20|478.14|474.04|478.46|474.36|478.46|474.36|478.14|474.04|23
1635310830000|2021-10-27 05:00:30|478.44|474.34|478.17|474.07|478.48|474.38|478.17|474.07|29
1635310840000|2021-10-27 05:00:40|478.18|474.08|478.37|474.27|478.4|474.3|478.18|474.08|22
1635310850000|2021-10-27 05:00:50|478.36|474.26|478.21|474.11|478.41|474.31|478.21|474.11|23
1635310860000|2021-10-27 05:01:00|478.25|474.15|478.67|474.57|478.7|474.6|478.23|474.13|29
1635310870000|2021-10-27 05:01:10|478.68|474.58|478.14|474.04|478.68|474.58|478.14|474.04|31
1635310880000|2021-10-27 05:01:20|478.1|474|477.54|473.44|478.12|474.02|477.54|473.44|31
1635310890000|2021-10-27 05:01:30|477.58|473.48|477.96|473.86|477.99|473.89|477.55|473.45|31
1635310900000|2021-10-27 05:01:40|477.95|473.85|478.21|474.11|478.23|474.13|477.94|473.84|32
1635310910000|2021-10-27 05:01:50|478.18|474.08|478.22|474.12|478.24|474.14|478.1|474|27
1635310920000|2021-10-27 05:02:00|478.23|474.13|478.1|474|478.23|474.13|478.03|473.93|26
1635310930000|2021-10-27 05:02:10|478.11|474.01|478.28|474.18|478.28|474.18|478.1|474|24
1635310940000|2021-10-27 05:02:20|478.24|474.14|478.13|474.03|478.29|474.19|478.1|474|24
1635310950000|2021-10-27 05:02:30|478.12|474.02|478.12|474.02|478.14|474.04|478.1|474|16
1635310960000|2021-10-27 05:02:40|478.11|474.01|478.12|474.02|478.18|474.08|478.1|474|14
1635310970000|2021-10-27 05:02:50|478.13|474.03|478.05|473.95|478.19|474.09|478.05|473.95|9
1635310980000|2021-10-27 05:03:00|478.04|473.94|478.01|473.91|478.07|473.97|477.99|473.89|13
1635310990000|2021-10-27 05:03:10|478.02|473.92|477.86|473.76|478.02|473.92|477.86|473.76|9
1635311000000|2021-10-27 05:03:20|477.89|473.79|477.87|473.77|477.89|473.79|477.67|473.57|13
1635311010000|2021-10-27 05:03:30|477.86|473.76|478.05|473.95|478.06|473.96|477.81|473.71|17
1635311020000|2021-10-27 05:03:40|478.07|473.97|477.93|473.83|478.09|473.99|477.93|473.83|13
1635311030000|2021-10-27 05:03:50|477.92|473.82|477.93|473.83|477.94|473.84|477.9|473.8|12
1635311040000|2021-10-27 05:04:00|477.91|473.81|477.91|473.81|477.92|473.82|477.91|473.81|3
1635311050000|2021-10-27 05:04:10|477.9|473.8|477.9|473.8|477.92|473.82|477.86|473.76|8
1635311060000|2021-10-27 05:04:20|477.87|473.77|477.91|473.81|478|473.9|477.87|473.77|13
1635311070000|2021-10-27 05:04:30|477.9|473.8|477.91|473.81|477.92|473.82|477.9|473.8|8
1635311080000|2021-10-27 05:04:40|477.9|473.8|477.89|473.79|477.91|473.81|477.87|473.77|11
1635311090000|2021-10-27 05:04:50|477.91|473.81|477.83|473.73|477.91|473.81|477.8|473.7|9
1635311100000|2021-10-27 05:05:00|477.82|473.72|477.9|473.8|477.9|473.8|477.82|473.72|5
1635311110000|2021-10-27 05:05:10|477.91|473.81|477.79|473.69|477.91|473.81|477.76|473.66|17
1635311120000|2021-10-27 05:05:20|477.77|473.67|477.9|473.8|477.9|473.8|477.75|473.65|15
1635311130000|2021-10-27 05:05:30|477.84|473.74|478.1|474|478.19|474.09|477.84|473.74|10
1635311140000|2021-10-27 05:05:40|478.07|473.97|478.02|473.92|478.1|474|478|473.9|12
1635311150000|2021-10-27 05:05:50|478.03|473.93|477.92|473.82|478.03|473.93|477.9|473.8|8
1635311160000|2021-10-27 05:06:00|477.91|473.81|477.9|473.8|477.91|473.81|477.9|473.8|4
1635311170000|2021-10-27 05:06:10|477.89|473.79|477.87|473.77|477.9|473.8|477.85|473.75|4
1635311180000|2021-10-27 05:06:20|477.9|473.8|477.9|473.8|477.9|473.8|477.9|473.8|1
1635311190000|2021-10-27 05:06:30|477.85|473.75|477.82|473.72|477.86|473.76|477.81|473.71|7
1635311200000|2021-10-27 05:06:40|477.81|473.71|477.74|473.64|477.81|473.71|477.74|473.64|6
1635311210000|2021-10-27 05:06:50|477.71|473.61|477.75|473.65|477.75|473.65|477.71|473.61|10
1635311220000|2021-10-27 05:07:00|477.73|473.63|477.79|473.69|477.79|473.69|477.71|473.61|6
1635311230000|2021-10-27 05:07:10|477.78|473.68|477.73|473.63|477.78|473.68|477.73|473.63|11
1635311240000|2021-10-27 05:07:20|477.74|473.64|477.71|473.61|477.75|473.65|477.71|473.61|10
1635311250000|2021-10-27 05:07:30|477.74|473.64|477.73|473.63|477.76|473.66|477.72|473.62|7
1635311260000|2021-10-27 05:07:40|477.72|473.62|477.74|473.64|477.75|473.65|477.71|473.61|8
1635311270000|2021-10-27 05:07:50|477.73|473.63|477.72|473.62|477.74|473.64|477.71|473.61|7
1635311280000|2021-10-27 05:08:00|477.74|473.64|477.75|473.65|477.78|473.68|477.74|473.64|8
1635311290000|2021-10-27 05:08:10|477.73|473.63|477.8|473.7|477.8|473.7|477.73|473.63|6
1635311300000|2021-10-27 05:08:20|477.81|473.71|477.8|473.7|477.9|473.8|477.8|473.7|6
1635311310000|2021-10-27 05:08:30|477.76|473.66|477.79|473.69|477.8|473.7|477.75|473.65|7
1635311320000|2021-10-27 05:08:40|477.8|473.7|477.89|473.79|477.9|473.8|477.79|473.69|8
1635311330000|2021-10-27 05:08:50|477.9|473.8|477.9|473.8|477.9|473.8|477.87|473.77|5
1635311340000|2021-10-27 05:09:00|477.89|473.79|477.9|473.8|477.9|473.8|477.88|473.78|4
1635311350000|2021-10-27 05:09:10|477.89|473.79|477.9|473.8|477.91|473.81|477.86|473.76|5
1635311360000|2021-10-27 05:09:20|477.86|473.76|477.88|473.78|477.9|473.8|477.86|473.76|4
1635311370000|2021-10-27 05:09:30|477.89|473.79|477.8|473.7|477.89|473.79|477.74|473.64|16
1635311380000|2021-10-27 05:09:40|477.76|473.66|477.76|473.66|477.81|473.71|477.76|473.66|12
1635311390000|2021-10-27 05:09:50|477.8|473.7|477.74|473.64|477.8|473.7|477.71|473.61|8
1635311400000|2021-10-27 05:10:00|477.76|473.66|477.73|473.63|477.76|473.66|477.7|473.6|19
1635311410000|2021-10-27 05:10:10|477.75|473.65|477.72|473.62|477.75|473.65|477.71|473.61|6
1635311420000|2021-10-27 05:10:20|477.71|473.61|477.53|473.43|477.71|473.61|477.53|473.43|9
1635311430000|2021-10-27 05:10:30|477.5|473.4|477.5|473.4|477.53|473.43|477.5|473.4|9
1635311440000|2021-10-27 05:10:40|477.51|473.41|477.52|473.42|477.52|473.42|477.43|473.33|13
1635311450000|2021-10-27 05:10:50|477.51|473.41|477.55|473.45|477.59|473.49|477.5|473.4|11
1635311460000|2021-10-27 05:11:00|477.58|473.48|477.79|473.69|477.79|473.69|477.58|473.48|12
1635311470000|2021-10-27 05:11:10|477.8|473.7|478.2|474.1|478.23|474.13|477.8|473.7|15
1635311480000|2021-10-27 05:11:20|478.21|474.11|478.13|474.03|478.21|474.11|478.13|474.03|8
1635311490000|2021-10-27 05:11:30|478.14|474.04|478.1|474|478.14|474.04|478.1|474|5
1635311500000|2021-10-27 05:11:40|478.12|474.02|478.12|474.02|478.12|474.02|478.1|474|6
1635311510000|2021-10-27 05:11:50|478.1|474|478.1|474|478.12|474.02|478.1|474|3
1635311520000|2021-10-27 05:12:00|478.12|474.02|478.11|474.01|478.12|474.02|478.1|474|3
1635311530000|2021-10-27 05:12:10|478.13|474.03|478.14|474.04|478.14|474.04|478.12|474.02|4
1635311540000|2021-10-27 05:12:20|478.13|474.03|478.11|474.01|478.13|474.03|478.11|474.01|8
1635311550000|2021-10-27 05:12:30|478.1|474|478.14|474.04|478.14|474.04|478.1|474|5
1635311560000|2021-10-27 05:12:40|478.1|474|478.24|474.14|478.24|474.14|478.1|474|23
1635311570000|2021-10-27 05:12:50|478.23|474.13|478.26|474.16|478.27|474.17|478.22|474.12|10
1635311580000|2021-10-27 05:13:00|478.25|474.15|478.26|474.16|478.26|474.16|478.24|474.14|6
1635311590000|2021-10-27 05:13:10|478.28|474.18|478.3|474.2|478.31|474.21|478.28|474.18|10
1635311600000|2021-10-27 05:13:20|478.31|474.21|478.46|474.36|478.46|474.36|478.31|474.21|7
1635311610000|2021-10-27 05:13:30|478.47|474.37|478.45|474.35|478.52|474.42|478.44|474.34|11
1635311620000|2021-10-27 05:13:40|478.46|474.36|478.52|474.42|478.54|474.44|478.43|474.33|8
1635311630000|2021-10-27 05:13:50|478.54|474.44|478.85|474.75|478.85|474.75|478.54|474.44|21
1635311640000|2021-10-27 05:14:00|478.84|474.74|478.58|474.48|478.84|474.74|478.57|474.47|20
1635311650000|2021-10-27 05:14:10|478.61|474.51|478.61|474.51|478.62|474.52|478.59|474.49|7
1635311660000|2021-10-27 05:14:20|478.6|474.5|478.6|474.5|478.61|474.51|478.57|474.47|7
1635311670000|2021-10-27 05:14:30|478.61|474.51|478.61|474.51|478.61|474.51|478.6|474.5|5
1635311690000|2021-10-27 05:14:50|478.62|474.52|478.61|474.51|478.62|474.52|478.61|474.51|2
1635311700000|2021-10-27 05:15:00|478.63|474.53|478.55|474.45|478.63|474.53|478.55|474.45|12
1635311710000|2021-10-27 05:15:10|478.54|474.44|478.66|474.56|478.66|474.56|478.53|474.43|12
1635311720000|2021-10-27 05:15:20|478.65|474.55|478.6|474.5|478.71|474.61|478.6|474.5|8
1635311730000|2021-10-27 05:15:30|478.61|474.51|478.57|474.47|478.61|474.51|478.52|474.42|5
1635311740000|2021-10-27 05:15:40|478.56|474.46|478.51|474.41|478.6|474.5|478.51|474.41|9
1635311750000|2021-10-27 05:15:50|478.5|474.4|478.33|474.23|478.5|474.4|478.33|474.23|10
1635311760000|2021-10-27 05:16:00|478.37|474.27|478.41|474.31|478.42|474.32|478.37|474.27|7
1635311770000|2021-10-27 05:16:10|478.4|474.3|478.42|474.32|478.43|474.33|478.4|474.3|5
1635311780000|2021-10-27 05:16:20|478.38|474.28|478.41|474.31|478.41|474.31|478.38|474.28|3
1635311790000|2021-10-27 05:16:30|478.42|474.32|478.4|474.3|478.42|474.32|478.4|474.3|7
1635311800000|2021-10-27 05:16:40|478.38|474.28|478.36|474.26|478.38|474.28|478.36|474.26|2
1635311810000|2021-10-27 05:16:50|478.33|474.23|478.27|474.17|478.35|474.25|478.27|474.17|7
1635311820000|2021-10-27 05:17:00|478.3|474.2|478.3|474.2|478.3|474.2|478.2|474.1|10
1635311830000|2021-10-27 05:17:10|478.29|474.19|478.29|474.19|478.29|474.19|478.29|474.19|1
1635311840000|2021-10-27 05:17:20|478.25|474.15|478.24|474.14|478.26|474.16|478.24|474.14|5
1635311850000|2021-10-27 05:17:30|478.23|474.13|478.2|474.1|478.24|474.14|478.18|474.08|6
1635311860000|2021-10-27 05:17:40|478.19|474.09|478.2|474.1|478.2|474.1|478.16|474.06|5
1635311870000|2021-10-27 05:17:50|478.21|474.11|478.17|474.07|478.21|474.11|478.16|474.06|14
1635311880000|2021-10-27 05:18:00|478.15|474.05|478.1|474|478.17|474.07|478.1|474|12
1635311890000|2021-10-27 05:18:10|478.11|474.01|478.1|474|478.11|474.01|478.1|474|2
1635311910000|2021-10-27 05:18:30|478.06|473.96|478.09|473.99|478.09|473.99|478.06|473.96|6
1635311920000|2021-10-27 05:18:40|478.1|474|478|473.9|478.1|474|477.98|473.88|12
1635311930000|2021-10-27 05:18:50|477.98|473.88|478|473.9|478|473.9|477.98|473.88|4
1635311940000|2021-10-27 05:19:00|477.98|473.88|478|473.9|478|473.9|477.98|473.88|4
1635311960000|2021-10-27 05:19:20|477.97|473.87|478|473.9|478|473.9|477.97|473.87|7
1635311970000|2021-10-27 05:19:30|477.97|473.87|477.9|473.8|477.99|473.89|477.89|473.79|7
1635311980000|2021-10-27 05:19:40|477.89|473.79|477.9|473.8|477.9|473.8|477.89|473.79|2
1635311990000|2021-10-27 05:19:50|477.88|473.78|477.8|473.7|477.92|473.82|477.8|473.7|11
1635312000000|2021-10-27 05:20:00|477.82|473.72|477.82|473.72|477.89|473.79|477.8|473.7|11
1635312010000|2021-10-27 05:20:10|477.84|473.74|477.84|473.74|477.89|473.79|477.81|473.71|11
1635312020000|2021-10-27 05:20:20|477.89|473.79|477.85|473.75|477.89|473.79|477.84|473.74|8
1635312030000|2021-10-27 05:20:30|477.83|473.73|477.9|473.8|477.9|473.8|477.83|473.73|7
1635312040000|2021-10-27 05:20:40|477.88|473.78|477.87|473.77|477.9|473.8|477.82|473.72|8
1635312050000|2021-10-27 05:20:50|477.83|473.73|477.8|473.7|477.86|473.76|477.8|473.7|8
1635312060000|2021-10-27 05:21:00|477.79|473.69|477.74|473.64|477.8|473.7|477.74|473.64|6
1635312070000|2021-10-27 05:21:10|477.76|473.66|477.76|473.66|477.79|473.69|477.71|473.61|11
1635312080000|2021-10-27 05:21:20|477.74|473.64|477.61|473.51|477.74|473.64|477.61|473.51|7
1635312090000|2021-10-27 05:21:30|477.64|473.54|477.75|473.65|477.76|473.66|477.62|473.52|14
1635312100000|2021-10-27 05:21:40|477.76|473.66|477.8|473.7|477.86|473.76|477.68|473.58|12
1635312110000|2021-10-27 05:21:50|477.81|473.71|477.8|473.7|477.81|473.71|477.8|473.7|6
1635312120000|2021-10-27 05:22:00|477.81|473.71|477.8|473.7|477.87|473.77|477.78|473.68|13
1635312130000|2021-10-27 05:22:10|477.81|473.71|477.82|473.72|477.82|473.72|477.8|473.7|4
1635312140000|2021-10-27 05:22:20|477.81|473.71|477.86|473.76|477.87|473.77|477.81|473.71|12
1635312150000|2021-10-27 05:22:30|477.87|473.77|477.97|473.87|477.98|473.88|477.81|473.71|9
1635312160000|2021-10-27 05:22:40|477.99|473.89|478.04|473.94|478.04|473.94|477.95|473.85|9
1635312170000|2021-10-27 05:22:50|478.05|473.95|478.08|473.98|478.08|473.98|478.03|473.93|9
1635312180000|2021-10-27 05:23:00|478.07|473.97|477.98|473.88|478.08|473.98|477.98|473.88|12
1635312190000|2021-10-27 05:23:10|477.93|473.83|477.88|473.78|477.98|473.88|477.86|473.76|15
1635312200000|2021-10-27 05:23:20|477.87|473.77|477.81|473.71|477.87|473.77|477.8|473.7|9
1635312210000|2021-10-27 05:23:30|477.82|473.72|477.88|473.78|477.91|473.81|477.8|473.7|12
1635312220000|2021-10-27 05:23:40|477.89|473.79|477.91|473.81|477.97|473.87|477.88|473.78|18
1635312230000|2021-10-27 05:23:50|477.9|473.8|477.96|473.86|477.99|473.89|477.9|473.8|10
1635312240000|2021-10-27 05:24:00|477.95|473.85|477.88|473.78|477.99|473.89|477.88|473.78|5
1635312250000|2021-10-27 05:24:10|477.87|473.77|477.87|473.77|477.87|473.77|477.87|473.77|1
1635312260000|2021-10-27 05:24:20|477.86|473.76|477.8|473.7|477.86|473.76|477.78|473.68|7
1635312270000|2021-10-27 05:24:30|477.81|473.71|477.81|473.71|477.81|473.71|477.81|473.71|1
1635312290000|2021-10-27 05:24:50|477.84|473.74|477.81|473.71|477.89|473.79|477.8|473.7|7
1635312300000|2021-10-27 05:25:00|477.8|473.7|477.81|473.71|477.81|473.71|477.8|473.7|2
1635312310000|2021-10-27 05:25:10|477.8|473.7|477.8|473.7|477.81|473.71|477.8|473.7|3
1635312320000|2021-10-27 05:25:20|477.81|473.71|477.79|473.69|477.81|473.71|477.79|473.69|10
1635312330000|2021-10-27 05:25:30|477.81|473.71|477.81|473.71|477.82|473.72|477.8|473.7|8
1635312340000|2021-10-27 05:25:40|477.8|473.7|477.83|473.73|477.83|473.73|477.8|473.7|8
1635312350000|2021-10-27 05:25:50|477.84|473.74|477.82|473.72|477.84|473.74|477.81|473.71|3
1635312360000|2021-10-27 05:26:00|477.81|473.71|477.8|473.7|477.81|473.71|477.8|473.7|2
1635312370000|2021-10-27 05:26:10|477.81|473.71|477.93|473.83|477.93|473.83|477.8|473.7|5
1635312380000|2021-10-27 05:26:20|477.94|473.84|477.93|473.83|477.94|473.84|477.93|473.83|8
1635312390000|2021-10-27 05:26:30|477.94|473.84|477.9|473.8|477.95|473.85|477.9|473.8|4
1635312400000|2021-10-27 05:26:40|477.91|473.81|477.91|473.81|477.94|473.84|477.91|473.81|8
1635312410000|2021-10-27 05:26:50|477.9|473.8|477.9|473.8|477.9|473.8|477.89|473.79|3
1635312420000|2021-10-27 05:27:00|477.89|473.79|477.92|473.82|477.93|473.83|477.88|473.78|9
1635312430000|2021-10-27 05:27:10|477.94|473.84|478.14|474.04|478.14|474.04|477.94|473.84|9
1635312440000|2021-10-27 05:27:20|478.21|474.11|478.3|474.2|478.3|474.2|478.2|474.1|9
1635312450000|2021-10-27 05:27:30|478.26|474.16|477.96|473.86|478.26|474.16|477.96|473.86|18
1635312460000|2021-10-27 05:27:40|477.94|473.84|477.97|473.87|478.05|473.95|477.94|473.84|6
1635312470000|2021-10-27 05:27:50|478.01|473.91|478.01|473.91|478.01|473.91|478|473.9|5
1635312480000|2021-10-27 05:28:00|478|473.9|476.14|472.04|478.01|473.91|476.07|471.97|20
1635312490000|2021-10-27 05:28:10|476.08|471.98|476.03|471.93|476.14|472.04|476.01|471.91|20
1635312500000|2021-10-27 05:28:20|476.01|471.91|476.23|472.13|476.26|472.16|475.97|471.87|25
1635312510000|2021-10-27 05:28:30|476.2|472.1|476.26|472.16|476.28|472.18|476.2|472.1|4
1635312520000|2021-10-27 05:28:40|476.28|472.18|476.26|472.16|476.28|472.18|476.23|472.13|7
1635312530000|2021-10-27 05:28:50|476.3|472.2|476.34|472.24|476.34|472.24|476.27|472.17|16
1635312540000|2021-10-27 05:29:00|476.35|472.25|476.53|472.43|476.59|472.49|476.34|472.24|23
1635312550000|2021-10-27 05:29:10|476.52|472.42|476.55|472.45|476.55|472.45|476.51|472.41|11
1635312560000|2021-10-27 05:29:20|476.56|472.46|476.69|472.59|476.69|472.59|476.55|472.45|12
1635312570000|2021-10-27 05:29:30|476.86|472.76|476.95|472.85|476.95|472.85|476.86|472.76|9
1635312580000|2021-10-27 05:29:40|476.94|472.84|476.98|472.88|476.99|472.89|476.94|472.84|18
1635312590000|2021-10-27 05:29:50|476.97|472.87|476.87|472.77|476.98|472.88|476.86|472.76|9
1635312600000|2021-10-27 05:30:00|476.85|472.75|476.97|472.87|476.97|472.87|476.83|472.73|11
1635312610000|2021-10-27 05:30:10|476.96|472.86|477.94|473.84|477.94|473.84|476.96|472.86|24
1635312620000|2021-10-27 05:30:20|477.97|473.87|478.11|474.01|478.11|474.01|477.97|473.87|18
1635312630000|2021-10-27 05:30:30|478.08|473.98|478.08|473.98|478.14|474.04|478.06|473.96|8
1635312640000|2021-10-27 05:30:40|478.06|473.96|478.1|474|478.27|474.17|478.06|473.96|15
1635312650000|2021-10-27 05:30:50|478.08|473.98|477.98|473.88|478.08|473.98|477.98|473.88|16
1635312660000|2021-10-27 05:31:00|477.99|473.89|477.99|473.89|478.01|473.91|477.84|473.74|24
1635312670000|2021-10-27 05:31:10|478|473.9|477.88|473.78|478|473.9|477.87|473.77|10
1635312680000|2021-10-27 05:31:20|477.87|473.77|477.91|473.81|477.91|473.81|477.87|473.77|6
1635312690000|2021-10-27 05:31:30|477.9|473.8|478.39|474.29|478.41|474.31|477.9|473.8|22
1635312700000|2021-10-27 05:31:40|478.4|474.3|478.3|474.2|478.43|474.33|478.29|474.19|15
1635312710000|2021-10-27 05:31:50|478.31|474.21|477.93|473.83|478.32|474.22|477.9|473.8|26
1635312720000|2021-10-27 05:32:00|477.98|473.88|477.82|473.72|477.98|473.88|477.76|473.66|18
1635312730000|2021-10-27 05:32:10|477.77|473.67|477.46|473.36|477.77|473.67|477.44|473.34|26
1635312740000|2021-10-27 05:32:20|477.44|473.34|477.23|473.13|477.44|473.34|477.23|473.13|12
1635312750000|2021-10-27 05:32:30|477.25|473.15|477.15|473.05|477.27|473.17|477.15|473.05|12
1635312760000|2021-10-27 05:32:40|477.14|473.04|477.08|472.98|477.15|473.05|477.08|472.98|10
1635312770000|2021-10-27 05:32:50|477.04|472.94|477.01|472.91|477.05|472.95|477|472.9|12
1635312780000|2021-10-27 05:33:00|477.02|472.92|476.85|472.75|477.04|472.94|476.85|472.75|10
1635312790000|2021-10-27 05:33:10|476.84|472.74|476.93|472.83|476.93|472.83|476.84|472.74|6
1635312800000|2021-10-27 05:33:20|476.9|472.8|476.84|472.74|476.92|472.82|476.83|472.73|14
1635312810000|2021-10-27 05:33:30|476.85|472.75|476.78|472.68|476.85|472.75|476.75|472.65|10
1635312820000|2021-10-27 05:33:40|476.82|472.72|476.79|472.69|476.83|472.73|476.77|472.67|6
1635312830000|2021-10-27 05:33:50|476.8|472.7|476.56|472.46|476.8|472.7|476.56|472.46|28
1635312840000|2021-10-27 05:34:00|476.58|472.48|476.51|472.41|476.59|472.49|476.5|472.4|15
1635312850000|2021-10-27 05:34:10|476.52|472.42|476.58|472.48|476.58|472.48|476.47|472.37|12
1635312860000|2021-10-27 05:34:20|476.57|472.47|476.6|472.5|476.66|472.56|476.54|472.44|13
1635312870000|2021-10-27 05:34:30|476.59|472.49|476.74|472.64|476.76|472.66|476.59|472.49|9
1635312880000|2021-10-27 05:34:40|476.75|472.65|476.73|472.63|476.79|472.69|476.73|472.63|4
1635312890000|2021-10-27 05:34:50|476.68|472.58|476.69|472.59|476.69|472.59|476.68|472.58|2
1635312900000|2021-10-27 05:35:00|476.68|472.58|476.71|472.61|476.79|472.69|476.68|472.58|3
1635312910000|2021-10-27 05:35:10|476.7|472.6|476.71|472.61|476.71|472.61|476.69|472.59|3
1635312920000|2021-10-27 05:35:20|476.7|472.6|476.72|472.62|476.72|472.62|476.69|472.59|4
1635312930000|2021-10-27 05:35:30|476.7|472.6|476.54|472.44|476.71|472.61|476.49|472.39|15
1635312940000|2021-10-27 05:35:40|476.57|472.47|476.39|472.29|476.57|472.47|476.38|472.28|11
1635312950000|2021-10-27 05:35:50|476.38|472.28|476.25|472.15|476.4|472.3|476.25|472.15|9
1635312960000|2021-10-27 05:36:00|476.2|472.1|476.03|471.93|476.2|472.1|476.03|471.93|6
1635312970000|2021-10-27 05:36:10|476|471.9|475.93|471.83|476.08|471.98|475.93|471.83|6
1635312980000|2021-10-27 05:36:20|476.09|471.99|476.15|472.05|476.15|472.05|475.93|471.83|18
1635312990000|2021-10-27 05:36:30|476.2|472.1|476.11|472.01|476.2|472.1|476.11|472.01|12
1635313000000|2021-10-27 05:36:40|476.12|472.02|475.91|471.81|476.17|472.07|475.91|471.81|11
1635313010000|2021-10-27 05:36:50|475.9|471.8|475.99|471.89|475.99|471.89|475.9|471.8|14
1635313020000|2021-10-27 05:37:00|475.96|471.86|476.1|472|476.15|472.05|475.96|471.86|10
1635313030000|2021-10-27 05:37:10|476.07|471.97|476.19|472.09|476.2|472.1|476.07|471.97|8
1635313040000|2021-10-27 05:37:20|476.29|472.19|476.2|472.1|476.31|472.21|476.19|472.09|13
1635313050000|2021-10-27 05:37:30|476.21|472.11|476.3|472.2|476.3|472.2|476.2|472.1|5
1635313060000|2021-10-27 05:37:40|476.27|472.17|476.21|472.11|476.3|472.2|476.2|472.1|9
1635313070000|2021-10-27 05:37:50|476.22|472.12|476.22|472.12|476.22|472.12|476.21|472.11|3
1635313080000|2021-10-27 05:38:00|476.24|472.14|476.4|472.3|476.4|472.3|476.24|472.14|9
1635313090000|2021-10-27 05:38:10|476.41|472.31|476.47|472.37|476.49|472.39|476.41|472.31|12
1635313100000|2021-10-27 05:38:20|476.5|472.4|476.68|472.58|476.68|472.58|476.5|472.4|7
1635313110000|2021-10-27 05:38:30|476.7|472.6|476.7|472.6|476.71|472.61|476.7|472.6|5
1635313120000|2021-10-27 05:38:40|476.71|472.61|476.76|472.66|476.76|472.66|476.7|472.6|7
1635313130000|2021-10-27 05:38:50|476.72|472.62|476.7|472.6|476.75|472.65|476.69|472.59|5
1635313140000|2021-10-27 05:39:00|476.63|472.53|476.43|472.33|476.63|472.53|476.42|472.32|14
1635313150000|2021-10-27 05:39:10|476.4|472.3|476.31|472.21|476.4|472.3|476.3|472.2|12
1635313160000|2021-10-27 05:39:20|476.3|472.2|476.3|472.2|476.3|472.2|476.3|472.2|1
1635313170000|2021-10-27 05:39:30|476.32|472.22|476.3|472.2|476.32|472.22|476.29|472.19|6
1635313180000|2021-10-27 05:39:40|476.25|472.15|476.2|472.1|476.25|472.15|476.2|472.1|2
1635313190000|2021-10-27 05:39:50|476.18|472.08|476.1|472|476.18|472.08|476.1|472|5
1635313200000|2021-10-27 05:40:00|476.11|472.01|476.07|471.97|476.11|472.01|476.05|471.95|4
1635313210000|2021-10-27 05:40:10|476.05|471.95|476.1|472|476.1|472|476|471.9|3
1635313220000|2021-10-27 05:40:20|475.99|471.89|475.84|471.74|475.99|471.89|475.8|471.7|7
1635313230000|2021-10-27 05:40:30|475.8|471.7|475.81|471.71|475.83|471.73|475.8|471.7|7
1635313240000|2021-10-27 05:40:40|475.8|471.7|475.8|471.7|475.86|471.76|475.8|471.7|6
1635313250000|2021-10-27 05:40:50|475.91|471.81|475.82|471.72|475.91|471.81|475.8|471.7|12
1635313260000|2021-10-27 05:41:00|475.86|471.76|475.82|471.72|475.86|471.76|475.82|471.72|2
1635313270000|2021-10-27 05:41:10|475.84|471.74|475.87|471.77|475.88|471.78|475.84|471.74|3
1635313280000|2021-10-27 05:41:20|475.88|471.78|475.93|471.83|475.93|471.83|475.88|471.78|3
1635313290000|2021-10-27 05:41:30|475.89|471.79|476.05|471.95|476.06|471.96|475.89|471.79|14
1635313300000|2021-10-27 05:41:40|476.02|471.92|476.08|471.98|476.1|472|476.02|471.92|7
1635313310000|2021-10-27 05:41:50|476.1|472|476.04|471.94|476.11|472.01|476.03|471.93|7
1635313320000|2021-10-27 05:42:00|476.05|471.95|476.06|471.96|476.06|471.96|476.05|471.95|2
1635313330000|2021-10-27 05:42:10|476.1|472|476.11|472.01|476.11|472.01|476.1|472|4
1635313340000|2021-10-27 05:42:20|476.12|472.02|476.11|472.01|476.18|472.08|476.11|472.01|8
1635313350000|2021-10-27 05:42:30|476.12|472.02|476.12|472.02|476.15|472.05|476.12|472.02|6
1635313360000|2021-10-27 05:42:40|476.11|472.01|475.98|471.88|476.11|472.01|475.98|471.88|14
1635313370000|2021-10-27 05:42:50|475.99|471.89|476|471.9|476|471.9|475.92|471.82|17
1635313380000|2021-10-27 05:43:00|475.98|471.88|476.03|471.93|476.03|471.93|475.98|471.88|10
1635313390000|2021-10-27 05:43:10|476.01|471.91|475.94|471.84|476.01|471.91|475.94|471.84|11
1635313400000|2021-10-27 05:43:20|475.95|471.85|475.98|471.88|475.98|471.88|475.93|471.83|5
1635313410000|2021-10-27 05:43:30|475.95|471.85|475.99|471.89|475.99|471.89|475.91|471.81|5
1635313420000|2021-10-27 05:43:40|476|471.9|475.91|471.81|476|471.9|475.91|471.81|3
1635313440000|2021-10-27 05:44:00|475.95|471.85|475.95|471.85|475.98|471.88|475.93|471.83|7
1635313450000|2021-10-27 05:44:10|475.96|471.86|475.99|471.89|476|471.9|475.96|471.86|10
1635313470000|2021-10-27 05:44:30|475.98|471.88|475.99|471.89|475.99|471.89|475.98|471.88|2
1635313480000|2021-10-27 05:44:40|476|471.9|476.05|471.95|476.06|471.96|476|471.9|4
1635313490000|2021-10-27 05:44:50|476.06|471.96|476.03|471.93|476.12|472.02|476.03|471.93|10
1635313500000|2021-10-27 05:45:00|476.04|471.94|476.03|471.93|476.11|472.01|476.01|471.91|11
1635313510000|2021-10-27 05:45:10|476.05|471.95|476.08|471.98|476.09|471.99|476.01|471.91|13
1635313520000|2021-10-27 05:45:20|476.09|471.99|476.11|472.01|476.17|472.07|476.08|471.98|8
1635313530000|2021-10-27 05:45:30|476.12|472.02|476.12|472.02|476.12|472.02|476.1|472|5
1635313540000|2021-10-27 05:45:40|476.13|472.03|476.13|472.03|476.14|472.04|476.13|472.03|3
1635313550000|2021-10-27 05:45:50|476.17|472.07|476.11|472.01|476.2|472.1|476.11|472.01|16
1635313560000|2021-10-27 05:46:00|476.18|472.08|476.14|472.04|476.18|472.08|476.13|472.03|6
1635313570000|2021-10-27 05:46:10|476.12|472.02|476.02|471.92|476.13|472.03|476.02|471.92|9
1635313580000|2021-10-27 05:46:20|475.98|471.88|475.99|471.89|475.99|471.89|475.98|471.88|2
1635313590000|2021-10-27 05:46:30|475.98|471.88|475.98|471.88|475.99|471.89|475.92|471.82|10
1635313600000|2021-10-27 05:46:40|476|471.9|475.9|471.8|476|471.9|475.9|471.8|9
1635313610000|2021-10-27 05:46:50|475.89|471.79|475.8|471.7|475.91|471.81|475.8|471.7|11
1635313620000|2021-10-27 05:47:00|475.79|471.69|475.71|471.61|475.79|471.69|475.7|471.6|9
1635313630000|2021-10-27 05:47:10|475.7|471.6|475.67|471.57|475.71|471.61|475.65|471.55|10
1635313640000|2021-10-27 05:47:20|475.64|471.54|475.61|471.51|475.64|471.54|475.6|471.5|11
1635313650000|2021-10-27 05:47:30|475.62|471.52|475.61|471.51|475.64|471.54|475.61|471.51|8
1635313660000|2021-10-27 05:47:40|475.62|471.52|475.65|471.55|475.65|471.55|475.6|471.5|7
1635313670000|2021-10-27 05:47:50|475.64|471.54|475.67|471.57|475.68|471.58|475.64|471.54|10
1635313680000|2021-10-27 05:48:00|475.68|471.58|475.83|471.73|475.84|471.74|475.66|471.56|16
1635313690000|2021-10-27 05:48:10|475.82|471.72|475.97|471.87|475.97|471.87|475.81|471.71|19
1635313700000|2021-10-27 05:48:20|475.98|471.88|475.97|471.87|475.99|471.89|475.95|471.85|8
1635313710000|2021-10-27 05:48:30|475.99|471.89|475.95|471.85|476|471.9|475.95|471.85|5
1635313720000|2021-10-27 05:48:40|475.94|471.84|476.11|472.01|476.11|472.01|475.94|471.84|9
1635313730000|2021-10-27 05:48:50|476.1|472|476.01|471.91|476.12|472.02|476|471.9|10
1635313740000|2021-10-27 05:49:00|476|471.9|476.08|471.98|476.1|472|476|471.9|15
1635313750000|2021-10-27 05:49:10|476.07|471.97|476.2|472.1|476.2|472.1|476.07|471.97|18
1635313760000|2021-10-27 05:49:20|476.19|472.09|476.12|472.02|476.19|472.09|476.11|472.01|11
1635313770000|2021-10-27 05:49:30|476.13|472.03|476.06|471.96|476.15|472.05|476.06|471.96|13
1635313780000|2021-10-27 05:49:40|476.05|471.95|476.21|472.11|476.21|472.11|476.05|471.95|20
1635313790000|2021-10-27 05:49:50|476.22|472.12|476.27|472.17|476.29|472.19|476.19|472.09|13
1635313800000|2021-10-27 05:50:00|476.32|472.22|476.37|472.27|476.37|472.27|476.3|472.2|11
1635313810000|2021-10-27 05:50:10|476.34|472.24|476.31|472.21|476.34|472.24|476.3|472.2|11
1635313820000|2021-10-27 05:50:20|476.32|472.22|476.18|472.08|476.32|472.22|476.1|472|15
1635313830000|2021-10-27 05:50:30|476.19|472.09|476.17|472.07|476.2|472.1|476.17|472.07|4
1635313840000|2021-10-27 05:50:40|476.21|472.11|476.3|472.2|476.3|472.2|476.21|472.11|10
1635313850000|2021-10-27 05:50:50|476.22|472.12|476.19|472.09|476.3|472.2|476.19|472.09|8
1635313860000|2021-10-27 05:51:00|476.2|472.1|476.16|472.06|476.2|472.1|476.14|472.04|10
1635313870000|2021-10-27 05:51:10|476.17|472.07|476.17|472.07|476.18|472.08|476.17|472.07|3
1635313880000|2021-10-27 05:51:20|476.13|472.03|476.16|472.06|476.16|472.06|476.13|472.03|4
1635313890000|2021-10-27 05:51:30|476.15|472.05|475.97|471.87|476.17|472.07|475.97|471.87|10
1635313900000|2021-10-27 05:51:40|475.89|471.79|475.89|471.79|475.91|471.81|475.89|471.79|4
1635313910000|2021-10-27 05:51:50|475.88|471.78|475.75|471.65|475.88|471.78|475.75|471.65|21
1635313920000|2021-10-27 05:52:00|475.76|471.66|475.76|471.66|475.76|471.66|475.75|471.65|5
1635313930000|2021-10-27 05:52:10|475.75|471.65|475.83|471.73|475.85|471.75|475.75|471.65|16
1635313940000|2021-10-27 05:52:20|475.82|471.72|475.95|471.85|475.98|471.88|475.82|471.72|11
1635313950000|2021-10-27 05:52:30|475.94|471.84|475.91|471.81|475.94|471.84|475.91|471.81|2
1635313960000|2021-10-27 05:52:40|475.88|471.78|475.88|471.78|475.91|471.81|475.88|471.78|3
1635313970000|2021-10-27 05:52:50|475.87|471.77|475.92|471.82|475.97|471.87|475.87|471.77|9
1635313980000|2021-10-27 05:53:00|475.94|471.84|475.82|471.72|475.94|471.84|475.79|471.69|16
1635313990000|2021-10-27 05:53:10|475.79|471.69|475.73|471.63|475.83|471.73|475.72|471.62|16
1635314000000|2021-10-27 05:53:20|475.72|471.62|475.76|471.66|475.79|471.69|475.72|471.62|9
1635314010000|2021-10-27 05:53:30|475.77|471.67|475.76|471.66|475.77|471.67|475.75|471.65|8
1635314020000|2021-10-27 05:53:40|475.75|471.65|475.75|471.65|475.81|471.71|475.74|471.64|7
1635314030000|2021-10-27 05:53:50|475.78|471.68|475.8|471.7|475.8|471.7|475.76|471.66|4
1635314040000|2021-10-27 05:54:00|475.79|471.69|475.81|471.71|475.81|471.71|475.79|471.69|7
1635314050000|2021-10-27 05:54:10|475.82|471.72|475.81|471.71|475.82|471.72|475.8|471.7|5
1635314060000|2021-10-27 05:54:20|475.8|471.7|475.77|471.67|475.81|471.71|475.77|471.67|3
1635314070000|2021-10-27 05:54:30|475.76|471.66|475.69|471.59|475.79|471.69|475.67|471.57|17
1635314080000|2021-10-27 05:54:40|475.64|471.54|475.63|471.53|475.68|471.58|475.58|471.48|10
1635314090000|2021-10-27 05:54:50|475.64|471.54|475.54|471.44|475.64|471.54|475.53|471.43|5
1635314100000|2021-10-27 05:55:00|475.53|471.43|475.6|471.5|475.63|471.53|475.53|471.43|16
1635314110000|2021-10-27 05:55:10|475.58|471.48|475.72|471.62|475.72|471.62|475.57|471.47|14
1635314120000|2021-10-27 05:55:20|475.73|471.63|475.95|471.85|476|471.9|475.73|471.63|21
1635314130000|2021-10-27 05:55:30|475.93|471.83|475.98|471.88|476.07|471.97|475.91|471.81|15
1635314140000|2021-10-27 05:55:40|475.99|471.89|476.13|472.03|476.13|472.03|475.99|471.89|7
1635314150000|2021-10-27 05:55:50|476.2|472.1|476.23|472.13|476.26|472.16|476.17|472.07|13
1635314160000|2021-10-27 05:56:00|476.22|472.12|476.27|472.17|476.27|472.17|476.21|472.11|12
1635314170000|2021-10-27 05:56:10|476.25|472.15|476.22|472.12|476.25|472.15|476.14|472.04|14
1635314180000|2021-10-27 05:56:20|476.2|472.1|476.23|472.13|476.23|472.13|476.2|472.1|5
1635314190000|2021-10-27 05:56:30|476.29|472.19|476.05|471.95|476.3|472.2|476.05|471.95|15
1635314200000|2021-10-27 05:56:40|476.04|471.94|476.02|471.92|476.1|472|476.01|471.91|19
1635314210000|2021-10-27 05:56:50|476.04|471.94|475.76|471.66|476.05|471.95|475.76|471.66|17
1635314220000|2021-10-27 05:57:00|475.75|471.65|475.73|471.63|475.79|471.69|475.71|471.61|9
1635314230000|2021-10-27 05:57:10|475.75|471.65|475.69|471.59|475.76|471.66|475.69|471.59|9
1635314240000|2021-10-27 05:57:20|475.68|471.58|475.64|471.54|475.68|471.58|475.64|471.54|5
1635314250000|2021-10-27 05:57:30|475.62|471.52|475.48|471.38|475.62|471.52|475.48|471.38|16
1635314260000|2021-10-27 05:57:40|475.49|471.39|475.5|471.4|475.53|471.43|475.44|471.34|10
1635314270000|2021-10-27 05:57:50|475.51|471.41|475.47|471.37|475.51|471.41|475.4|471.3|7
1635314280000|2021-10-27 05:58:00|475.48|471.38|475.46|471.36|475.48|471.38|475.43|471.33|3
1635314290000|2021-10-27 05:58:10|475.47|471.37|475.47|471.37|475.47|471.37|475.45|471.35|3
1635314300000|2021-10-27 05:58:20|475.45|471.35|475.58|471.48|475.59|471.49|475.45|471.35|9
1635314310000|2021-10-27 05:58:30|475.64|471.54|475.74|471.64|475.74|471.64|475.62|471.52|21
1635314320000|2021-10-27 05:58:40|475.75|471.65|475.77|471.67|475.81|471.71|475.75|471.65|7
1635314330000|2021-10-27 05:58:50|475.78|471.68|475.69|471.59|475.78|471.68|475.69|471.59|13
1635314340000|2021-10-27 05:59:00|475.68|471.58|475.69|471.59|475.7|471.6|475.68|471.58|8
1635314350000|2021-10-27 05:59:10|475.7|471.6|475.63|471.53|475.78|471.68|475.61|471.51|21
1635314360000|2021-10-27 05:59:20|475.61|471.51|475.6|471.5|475.61|471.51|475.58|471.48|7
1635314370000|2021-10-27 05:59:30|475.61|471.51|475.57|471.47|475.61|471.51|475.57|471.47|5
1635314390000|2021-10-27 05:59:50|475.56|471.46|475.58|471.48|475.58|471.48|475.55|471.45|5
1635314400000|2021-10-27 06:00:00|475.57|471.47|475.64|471.54|475.64|471.54|475.57|471.47|6
1635314410000|2021-10-27 06:00:10|475.67|471.57|475.82|471.72|475.94|471.84|475.67|471.57|25
1635314420000|2021-10-27 06:00:20|475.84|471.74|476.19|472.09|476.19|472.09|475.82|471.72|18
1635314430000|2021-10-27 06:00:30|476.18|472.08|476.42|472.32|476.42|472.32|476.18|472.08|12
1635314440000|2021-10-27 06:00:40|476.37|472.27|476.46|472.36|476.52|472.42|476.37|472.27|7
1635314450000|2021-10-27 06:00:50|476.37|472.27|476.47|472.37|476.56|472.46|476.37|472.27|12
1635314460000|2021-10-27 06:01:00|476.8|472.7|476.88|472.78|476.9|472.8|476.74|472.64|19
1635314470000|2021-10-27 06:01:10|476.89|472.79|476.86|472.76|476.89|472.79|476.86|472.76|14
1635314480000|2021-10-27 06:01:20|476.79|472.69|476.82|472.72|476.85|472.75|476.79|472.69|4
1635314490000|2021-10-27 06:01:30|476.81|472.71|476.6|472.5|476.81|472.71|476.59|472.49|10
1635314500000|2021-10-27 06:01:40|476.62|472.52|476.74|472.64|476.74|472.64|476.62|472.52|14
1635314510000|2021-10-27 06:01:50|476.73|472.63|476.66|472.56|476.75|472.65|476.66|472.56|13
1635314520000|2021-10-27 06:02:00|476.67|472.57|476.89|472.79|476.89|472.79|476.67|472.57|16
1635314530000|2021-10-27 06:02:10|476.9|472.8|476.85|472.75|476.92|472.82|476.85|472.75|11
1635314540000|2021-10-27 06:02:20|476.8|472.7|476.65|472.55|476.8|472.7|476.63|472.53|18
1635314550000|2021-10-27 06:02:30|476.64|472.54|476.59|472.49|476.64|472.54|476.56|472.46|14
1635314560000|2021-10-27 06:02:40|476.57|472.47|476.69|472.59|476.7|472.6|476.57|472.47|14
1635314570000|2021-10-27 06:02:50|476.7|472.6|476.62|472.52|476.71|472.61|476.62|472.52|11
1635314580000|2021-10-27 06:03:00|476.61|472.51|476.41|472.31|476.61|472.51|476.4|472.3|15
1635314590000|2021-10-27 06:03:10|476.4|472.3|476.41|472.31|476.49|472.39|476.4|472.3|11
1635314600000|2021-10-27 06:03:20|476.4|472.3|476.02|471.92|476.4|472.3|476.02|471.92|23
1635314610000|2021-10-27 06:03:30|476.01|471.91|475.87|471.77|476.01|471.91|475.87|471.77|24
1635314620000|2021-10-27 06:03:40|475.88|471.78|476.36|472.26|476.36|472.26|475.88|471.78|24
1635314630000|2021-10-27 06:03:50|476.38|472.28|476.57|472.47|476.64|472.54|476.38|472.28|21
1635314640000|2021-10-27 06:04:00|476.61|472.51|476.48|472.38|476.61|472.51|476.48|472.38|10
1635314650000|2021-10-27 06:04:10|476.49|472.39|476.34|472.24|476.49|472.39|476.31|472.21|13
1635314660000|2021-10-27 06:04:20|476.33|472.23|476.17|472.07|476.33|472.23|476.17|472.07|9
1635314670000|2021-10-27 06:04:30|476.16|472.06|476|471.9|476.17|472.07|476|471.9|13
1635314680000|2021-10-27 06:04:40|475.95|471.85|475.9|471.8|475.96|471.86|475.9|471.8|9
1635314690000|2021-10-27 06:04:50|475.89|471.79|475.63|471.53|475.89|471.79|475.61|471.51|17
1635314700000|2021-10-27 06:05:00|475.6|471.5|475.54|471.44|475.63|471.53|475.54|471.44|15
1635314710000|2021-10-27 06:05:10|475.56|471.46|475.54|471.44|475.56|471.46|475.54|471.44|4
1635314720000|2021-10-27 06:05:20|475.55|471.45|475.58|471.48|475.64|471.54|475.55|471.45|17
1635314730000|2021-10-27 06:05:30|475.57|471.47|475.82|471.72|475.83|471.73|475.57|471.47|21
1635314740000|2021-10-27 06:05:40|475.83|471.73|475.76|471.66|475.87|471.77|475.74|471.64|19
1635314750000|2021-10-27 06:05:50|475.75|471.65|475.67|471.57|475.75|471.65|475.63|471.53|10
1635314760000|2021-10-27 06:06:00|475.77|471.67|475.7|471.6|475.81|471.71|475.7|471.6|8
1635314770000|2021-10-27 06:06:10|475.72|471.62|475.8|471.7|475.8|471.7|475.72|471.62|3
1635314780000|2021-10-27 06:06:20|475.81|471.71|475.51|471.41|475.81|471.71|475.51|471.41|10
1635314790000|2021-10-27 06:06:30|475.5|471.4|475.43|471.33|475.51|471.41|475.42|471.32|9
1635314800000|2021-10-27 06:06:40|475.41|471.31|475.38|471.28|475.41|471.31|475.36|471.26|7
1635314810000|2021-10-27 06:06:50|475.41|471.31|475.6|471.5|475.6|471.5|475.41|471.31|10
1635314820000|2021-10-27 06:07:00|475.59|471.49|475.63|471.53|475.94|471.84|475.59|471.49|25
1635314830000|2021-10-27 06:07:10|475.61|471.51|475.59|471.49|475.68|471.58|475.59|471.49|13
1635314840000|2021-10-27 06:07:20|475.61|471.51|475.3|471.2|475.61|471.51|475.3|471.2|18
1635314850000|2021-10-27 06:07:30|475.31|471.21|475.45|471.35|475.48|471.38|475.29|471.19|20
1635314860000|2021-10-27 06:07:40|475.48|471.38|475.48|471.38|475.48|471.38|475.44|471.34|10
1635314870000|2021-10-27 06:07:50|475.45|471.35|475.5|471.4|475.5|471.4|475.45|471.35|12
1635314880000|2021-10-27 06:08:00|475.49|471.39|475.39|471.29|475.49|471.39|475.31|471.21|10
1635314890000|2021-10-27 06:08:10|475.38|471.28|475.24|471.14|475.4|471.3|475.22|471.12|10
1635314900000|2021-10-27 06:08:20|475.25|471.15|475.18|471.08|475.25|471.15|475.12|471.02|18
1635314910000|2021-10-27 06:08:30|475.19|471.09|475.3|471.2|475.33|471.23|475.19|471.09|12
1635314920000|2021-10-27 06:08:40|475.29|471.19|475.47|471.37|475.47|471.37|475.29|471.19|13
1635314930000|2021-10-27 06:08:50|475.46|471.36|475.15|471.05|475.48|471.38|475.15|471.05|25
1635314940000|2021-10-27 06:09:00|475.17|471.07|475.08|470.98|475.17|471.07|475.02|470.92|17
1635314950000|2021-10-27 06:09:10|475.01|470.91|474.75|470.65|475.01|470.91|474.64|470.54|23
1635314960000|2021-10-27 06:09:20|474.73|470.63|474.79|470.69|474.8|470.7|474.73|470.63|11
1635314970000|2021-10-27 06:09:30|474.78|470.68|474.86|470.76|474.94|470.84|474.74|470.64|20
1635314980000|2021-10-27 06:09:40|474.85|470.75|474.97|470.87|474.97|470.87|474.85|470.75|19
1635314990000|2021-10-27 06:09:50|474.96|470.86|474.78|470.68|474.96|470.86|474.78|470.68|8
1635315000000|2021-10-27 06:10:00|474.84|470.74|474.41|470.31|474.84|470.74|474.39|470.29|30
1635315010000|2021-10-27 06:10:10|474.4|470.3|474.24|470.14|474.44|470.34|474.24|470.14|26
1635315020000|2021-10-27 06:10:20|474.23|470.13|474.33|470.23|474.35|470.25|474.23|470.13|11
1635315030000|2021-10-27 06:10:30|474.34|470.24|474.3|470.2|474.41|470.31|474.3|470.2|11
1635315040000|2021-10-27 06:10:40|474.28|470.18|474.27|470.17|474.31|470.21|474.22|470.12|15
1635315050000|2021-10-27 06:10:50|474.31|470.21|474.23|470.13|474.34|470.24|474.19|470.09|25
1635315060000|2021-10-27 06:11:00|474.26|470.16|474.3|470.2|474.39|470.29|474.25|470.15|16
1635315070000|2021-10-27 06:11:10|474.31|470.21|474.29|470.19|474.31|470.21|474.29|470.19|5
1635315080000|2021-10-27 06:11:20|474.28|470.18|474.3|470.2|474.3|470.2|474.28|470.18|8
1635315090000|2021-10-27 06:11:30|474.26|470.16|474.28|470.18|474.3|470.2|474.24|470.14|10
1635315100000|2021-10-27 06:11:40|474.29|470.19|474.27|470.17|474.29|470.19|474.27|470.17|8
1635315110000|2021-10-27 06:11:50|474.25|470.15|474.39|470.29|474.39|470.29|474.16|470.06|19
1635315120000|2021-10-27 06:12:00|474.32|470.22|474.67|470.57|474.75|470.65|474.31|470.21|28
1635315130000|2021-10-27 06:12:10|474.66|470.56|474.39|470.29|474.66|470.56|474.39|470.29|17
1635315140000|2021-10-27 06:12:20|474.37|470.27|474.39|470.29|474.4|470.3|474.34|470.24|13
1635315150000|2021-10-27 06:12:30|474.4|470.3|474.4|470.3|474.46|470.36|474.38|470.28|16
1635315160000|2021-10-27 06:12:40|474.42|470.32|474.42|470.32|474.47|470.37|474.38|470.28|7
1635315170000|2021-10-27 06:12:50|474.44|470.34|474.32|470.22|474.44|470.34|474.32|470.22|12
1635315180000|2021-10-27 06:13:00|474.31|470.21|474.19|470.09|474.32|470.22|474.18|470.08|14
1635315190000|2021-10-27 06:13:10|474.17|470.07|474.14|470.04|474.17|470.07|474.1|470|9
1635315200000|2021-10-27 06:13:20|474.12|470.02|474.02|469.92|474.12|470.02|474.01|469.91|8
1635315210000|2021-10-27 06:13:30|474.07|469.97|474.11|470.01|474.11|470.01|474.06|469.96|12
1635315220000|2021-10-27 06:13:40|474.1|470|473.67|469.57|474.1|470|473.67|469.57|17
1635315230000|2021-10-27 06:13:50|473.6|469.5|473.5|469.4|473.69|469.59|473.5|469.4|8
1635315240000|2021-10-27 06:14:00|473.62|469.52|473.65|469.55|473.66|469.56|473.4|469.3|14
1635315250000|2021-10-27 06:14:10|473.63|469.53|474.05|469.95|474.05|469.95|473.63|469.53|24
1635315260000|2021-10-27 06:14:20|474.06|469.96|473.68|469.58|474.13|470.03|473.68|469.58|23
1635315270000|2021-10-27 06:14:30|473.64|469.54|473.71|469.61|473.81|469.71|473.61|469.51|20
1635315280000|2021-10-27 06:14:40|473.72|469.62|473.83|469.73|473.85|469.75|473.72|469.62|16
1635315290000|2021-10-27 06:14:50|473.82|469.72|473.66|469.56|473.84|469.74|473.66|469.56|14
1635315300000|2021-10-27 06:15:00|473.63|469.53|473.98|469.88|473.98|469.88|473.63|469.53|17
1635315310000|2021-10-27 06:15:10|473.99|469.89|473.99|469.89|474.02|469.92|473.92|469.82|20
1635315320000|2021-10-27 06:15:20|474.02|469.92|473.98|469.88|474.02|469.92|473.9|469.8|21
1635315330000|2021-10-27 06:15:30|473.99|469.89|473.86|469.76|474.03|469.93|473.83|469.73|19
1635315340000|2021-10-27 06:15:40|473.85|469.75|473.88|469.78|473.88|469.78|473.67|469.57|20
1635315350000|2021-10-27 06:15:50|473.87|469.77|474.07|469.97|474.07|469.97|473.87|469.77|18
1635315360000|2021-10-27 06:16:00|474.08|469.98|474.06|469.96|474.08|469.98|474.03|469.93|10
1635315370000|2021-10-27 06:16:10|474.07|469.97|474.04|469.94|474.12|470.02|474.04|469.94|13
1635315380000|2021-10-27 06:16:20|474.02|469.92|474.04|469.94|474.07|469.97|474.02|469.92|8
1635315390000|2021-10-27 06:16:30|474.07|469.97|474.04|469.94|474.07|469.97|474.04|469.94|4
1635315400000|2021-10-27 06:16:40|474.02|469.92|474.04|469.94|474.04|469.94|474.02|469.92|2
1635315410000|2021-10-27 06:16:50|474.05|469.95|473.8|469.7|474.06|469.96|473.78|469.68|26
1635315420000|2021-10-27 06:17:00|473.79|469.69|473.72|469.62|473.79|469.69|473.67|469.57|18
1635315430000|2021-10-27 06:17:10|473.71|469.61|473.68|469.58|473.72|469.62|473.66|469.56|13
1635315440000|2021-10-27 06:17:20|473.67|469.57|473.62|469.52|473.69|469.59|473.62|469.52|4
1635315450000|2021-10-27 06:17:30|473.61|469.51|473.68|469.58|473.7|469.6|473.61|469.51|15
1635315460000|2021-10-27 06:17:40|473.69|469.59|473.72|469.62|473.73|469.63|473.68|469.58|11
1635315470000|2021-10-27 06:17:50|473.73|469.63|473.98|469.88|473.98|469.88|473.72|469.62|26
1635315480000|2021-10-27 06:18:00|473.99|469.89|474.15|470.05|474.15|470.05|473.99|469.89|12
1635315490000|2021-10-27 06:18:10|474.14|470.04|474.17|470.07|474.19|470.09|474.12|470.02|7
1635315500000|2021-10-27 06:18:20|474.18|470.08|474.19|470.09|474.21|470.11|474.11|470.01|12
1635315510000|2021-10-27 06:18:30|474.2|470.1|473.93|469.83|474.2|470.1|473.93|469.83|9
1635315520000|2021-10-27 06:18:40|473.92|469.82|473.94|469.84|473.94|469.84|473.82|469.72|16
1635315530000|2021-10-27 06:18:50|473.92|469.82|473.83|469.73|473.99|469.89|473.8|469.7|20
1635315540000|2021-10-27 06:19:00|473.85|469.75|473.79|469.69|473.85|469.75|473.78|469.68|11
1635315550000|2021-10-27 06:19:10|473.8|469.7|473.58|469.48|473.8|469.7|473.54|469.44|18
1635315560000|2021-10-27 06:19:20|473.53|469.43|473.53|469.43|473.59|469.49|473.5|469.4|6
1635315570000|2021-10-27 06:19:30|473.54|469.44|473.64|469.54|473.68|469.58|473.54|469.44|11
1635315580000|2021-10-27 06:19:40|473.62|469.52|473.59|469.49|473.62|469.52|473.57|469.47|9
1635315590000|2021-10-27 06:19:50|473.56|469.46|473.19|469.09|473.56|469.46|473.19|469.09|23
1635315600000|2021-10-27 06:20:00|473.18|469.08|473.05|468.95|473.2|469.1|473.05|468.95|23
1635315610000|2021-10-27 06:20:10|473.04|468.94|472.92|468.82|473.06|468.96|472.92|468.82|22
1635315620000|2021-10-27 06:20:20|472.89|468.79|472.97|468.87|473|468.9|472.86|468.76|24
1635315630000|2021-10-27 06:20:30|472.99|468.89|473.19|469.09|473.2|469.1|472.99|468.89|22
1635315640000|2021-10-27 06:20:40|473.2|469.1|472.97|468.87|473.2|469.1|472.94|468.84|16
1635315650000|2021-10-27 06:20:50|472.98|468.88|473.06|468.96|473.08|468.98|472.93|468.83|19
1635315660000|2021-10-27 06:21:00|473.04|468.94|473.18|469.08|473.19|469.09|473.03|468.93|16
1635315670000|2021-10-27 06:21:10|473.19|469.09|473.25|469.15|473.25|469.15|473.16|469.06|8
1635315680000|2021-10-27 06:21:20|473.28|469.18|473.26|469.16|473.28|469.18|473.26|469.16|3
1635315690000|2021-10-27 06:21:30|473.27|469.17|473.22|469.12|473.27|469.17|473.21|469.11|7
1635315700000|2021-10-27 06:21:40|473.24|469.14|473.58|469.48|473.58|469.48|473.24|469.14|17
1635315710000|2021-10-27 06:21:50|473.56|469.46|473.55|469.45|473.56|469.46|473.53|469.43|10
1635315720000|2021-10-27 06:22:00|473.53|469.43|473.47|469.37|473.54|469.44|473.4|469.3|16
1635315730000|2021-10-27 06:22:10|473.49|469.39|473.68|469.58|473.68|469.58|473.49|469.39|17
1635315740000|2021-10-27 06:22:20|473.71|469.61|473.69|469.59|473.76|469.66|473.63|469.53|8
1635315750000|2021-10-27 06:22:30|473.68|469.58|473.7|469.6|473.7|469.6|473.67|469.57|13
1635315760000|2021-10-27 06:22:40|473.69|469.59|473.84|469.74|473.86|469.76|473.67|469.57|16
1635315770000|2021-10-27 06:22:50|473.86|469.76|473.73|469.63|473.88|469.78|473.73|469.63|10
1635315780000|2021-10-27 06:23:00|473.72|469.62|473.75|469.65|473.78|469.68|473.72|469.62|8
1635315790000|2021-10-27 06:23:10|473.72|469.62|473.77|469.67|473.77|469.67|473.7|469.6|7
1635315800000|2021-10-27 06:23:20|473.78|469.68|473.67|469.57|473.83|469.73|473.67|469.57|14
1635315810000|2021-10-27 06:23:30|473.69|469.59|473.62|469.52|473.69|469.59|473.57|469.47|11
1635315820000|2021-10-27 06:23:40|473.61|469.51|473.51|469.41|473.62|469.52|473.5|469.4|17
1635315830000|2021-10-27 06:23:50|473.53|469.43|473.51|469.41|473.55|469.45|473.51|469.41|3
1635315840000|2021-10-27 06:24:00|473.43|469.33|473.21|469.11|473.43|469.33|473.21|469.11|19
1635315850000|2021-10-27 06:24:10|473.22|469.12|473.16|469.06|473.22|469.12|473.16|469.06|6
1635315860000|2021-10-27 06:24:20|473.18|469.08|473.14|469.04|473.18|469.08|473.14|469.04|2
1635315870000|2021-10-27 06:24:30|473.2|469.1|473.2|469.1|473.21|469.11|473.18|469.08|6
1635315880000|2021-10-27 06:24:40|473.19|469.09|473.1|469|473.2|469.1|473.04|468.94|16
1635315890000|2021-10-27 06:24:50|473.04|468.94|472.88|468.78|473.04|468.94|472.88|468.78|19
1635315900000|2021-10-27 06:25:00|472.89|468.79|472.85|468.75|472.89|468.79|472.7|468.6|25
1635315910000|2021-10-27 06:25:10|472.92|468.82|473.16|469.06|473.16|469.06|472.92|468.82|15
1635315920000|2021-10-27 06:25:20|473.14|469.04|473.14|469.04|473.15|469.05|473.13|469.03|10
1635315930000|2021-10-27 06:25:30|473.13|469.03|473.01|468.91|473.19|469.09|472.87|468.77|21
1635315940000|2021-10-27 06:25:40|472.98|468.88|473.01|468.91|473.03|468.93|472.98|468.88|4
1635315950000|2021-10-27 06:25:50|473|468.9|473.01|468.91|473.02|468.92|473|468.9|9
1635315960000|2021-10-27 06:26:00|473.02|468.92|473.06|468.96|473.06|468.96|472.96|468.86|14
1635315970000|2021-10-27 06:26:10|473.05|468.95|473.4|469.3|473.4|469.3|473.05|468.95|17
1635315980000|2021-10-27 06:26:20|473.41|469.31|473.32|469.22|473.41|469.31|473.31|469.21|16
1635315990000|2021-10-27 06:26:30|473.33|469.23|473.09|468.99|473.33|469.23|473.09|468.99|15
1635316000000|2021-10-27 06:26:40|473.06|468.96|473.03|468.93|473.06|468.96|473.02|468.92|5
1635316010000|2021-10-27 06:26:50|473.02|468.92|472.97|468.87|473.02|468.92|472.9|468.8|12
1635316020000|2021-10-27 06:27:00|472.96|468.86|473.01|468.91|473.01|468.91|472.89|468.79|15
1635316030000|2021-10-27 06:27:10|473.02|468.92|473.05|468.95|473.08|468.98|472.99|468.89|13
1635316040000|2021-10-27 06:27:20|473.06|468.96|473.03|468.93|473.06|468.96|473.02|468.92|8
1635316050000|2021-10-27 06:27:30|473.02|468.92|472.91|468.81|473.02|468.92|472.91|468.81|15
1635316060000|2021-10-27 06:27:40|472.92|468.82|473.09|468.99|473.1|469|472.92|468.82|19
1635316070000|2021-10-27 06:27:50|473.07|468.97|473.11|469.01|473.11|469.01|473.06|468.96|9
1635316080000|2021-10-27 06:28:00|473.1|469|473.08|468.98|473.1|469|473.06|468.96|14
1635316090000|2021-10-27 06:28:10|473.07|468.97|473.14|469.04|473.15|469.05|473.07|468.97|11
1635316100000|2021-10-27 06:28:20|473.13|469.03|473.13|469.03|473.13|469.03|473.13|469.03|1
1635316110000|2021-10-27 06:28:30|473.12|469.02|472.99|468.89|473.12|469.02|472.96|468.86|28
1635316120000|2021-10-27 06:28:40|473.01|468.91|473|468.9|473.01|468.91|472.91|468.81|16
1635316130000|2021-10-27 06:28:50|472.99|468.89|473.01|468.91|473.03|468.93|472.99|468.89|9
1635316140000|2021-10-27 06:29:00|472.97|468.87|473.2|469.1|473.21|469.11|472.97|468.87|19
1635316150000|2021-10-27 06:29:10|473.21|469.11|473.2|469.1|473.26|469.16|473.2|469.1|10
1635316160000|2021-10-27 06:29:20|473.21|469.11|473.24|469.14|473.28|469.18|473.21|469.11|6
1635316170000|2021-10-27 06:29:30|473.23|469.13|473.22|469.12|473.24|469.14|473.22|469.12|10
1635316180000|2021-10-27 06:29:40|473.23|469.13|473.31|469.21|473.38|469.28|473.22|469.12|11
1635316190000|2021-10-27 06:29:50|473.3|469.2|473.27|469.17|473.36|469.26|473.26|469.16|17
1635316200000|2021-10-27 06:30:00|473.28|469.18|473.28|469.18|473.32|469.22|473.24|469.14|14
1635316210000|2021-10-27 06:30:10|473.29|469.19|472.99|468.89|473.29|469.19|472.97|468.87|21
1635316220000|2021-10-27 06:30:20|472.98|468.88|472.91|468.81|472.98|468.88|472.91|468.81|8
1635316230000|2021-10-27 06:30:30|472.9|468.8|472.73|468.63|472.93|468.83|472.73|468.63|9
1635316240000|2021-10-27 06:30:40|472.74|468.64|472.89|468.79|472.93|468.83|472.72|468.62|16
1635316250000|2021-10-27 06:30:50|472.88|468.78|472.85|468.75|472.93|468.83|472.82|468.72|13
1635316260000|2021-10-27 06:31:00|472.86|468.76|472.42|468.32|472.91|468.81|472.42|468.32|21
1635316270000|2021-10-27 06:31:10|472.41|468.31|472.62|468.52|472.62|468.52|472.4|468.3|16
1635316280000|2021-10-27 06:31:20|472.59|468.49|472.82|468.72|472.82|468.72|472.59|468.49|15
1635316290000|2021-10-27 06:31:30|472.83|468.73|472.88|468.78|472.94|468.84|472.83|468.73|14
1635316300000|2021-10-27 06:31:40|472.87|468.77|472.96|468.86|473|468.9|472.87|468.77|14
1635316310000|2021-10-27 06:31:50|472.95|468.85|472.92|468.82|472.96|468.86|472.88|468.78|18
1635316320000|2021-10-27 06:32:00|472.91|468.81|472.91|468.81|472.92|468.82|472.84|468.74|21
1635316330000|2021-10-27 06:32:10|472.9|468.8|472.72|468.62|472.9|468.8|472.72|468.62|16
1635316340000|2021-10-27 06:32:20|472.7|468.6|472.6|468.5|472.76|468.66|472.6|468.5|31
1635316350000|2021-10-27 06:32:30|472.53|468.43|472.48|468.38|472.54|468.44|472.46|468.36|15
1635316360000|2021-10-27 06:32:40|472.5|468.4|472.58|468.48|472.61|468.51|472.44|468.34|14
1635316370000|2021-10-27 06:32:50|472.57|468.47|472.5|468.4|472.57|468.47|472.47|468.37|15
1635316380000|2021-10-27 06:33:00|472.49|468.39|472.62|468.52|472.62|468.52|472.47|468.37|22
1635316390000|2021-10-27 06:33:10|472.61|468.51|472.61|468.51|472.64|468.54|472.58|468.48|14
1635316400000|2021-10-27 06:33:20|472.59|468.49|472.77|468.67|472.78|468.68|472.59|468.49|10
1635316410000|2021-10-27 06:33:30|472.78|468.68|472.83|468.73|472.89|468.79|472.78|468.68|17
1635316420000|2021-10-27 06:33:40|472.85|468.75|472.96|468.86|473.01|468.91|472.85|468.75|16
1635316430000|2021-10-27 06:33:50|472.98|468.88|472.99|468.89|472.99|468.89|472.98|468.88|2
1635316440000|2021-10-27 06:34:00|473|468.9|472.98|468.88|473|468.9|472.92|468.82|10
1635316450000|2021-10-27 06:34:10|472.99|468.89|473.17|469.07|473.19|469.09|472.99|468.89|18
1635316460000|2021-10-27 06:34:20|473.19|469.09|473.17|469.07|473.21|469.11|473.17|469.07|8
1635316470000|2021-10-27 06:34:30|473.18|469.08|473.26|469.16|473.29|469.19|473.18|469.08|11
1635316480000|2021-10-27 06:34:40|473.27|469.17|473.27|469.17|473.27|469.17|473.18|469.08|16
1635316490000|2021-10-27 06:34:50|473.26|469.16|473.24|469.14|473.3|469.2|473.22|469.12|15
1635316500000|2021-10-27 06:35:00|473.25|469.15|473.02|468.92|473.27|469.17|473.02|468.92|17
1635316510000|2021-10-27 06:35:10|473.08|468.98|473.1|469|473.1|469|472.95|468.85|16
1635316520000|2021-10-27 06:35:20|473.11|469.01|473.1|469|473.15|469.05|473.1|469|7
1635316530000|2021-10-27 06:35:30|473.07|468.97|473.02|468.92|473.08|468.98|473|468.9|12
1635316540000|2021-10-27 06:35:40|473.01|468.91|472.98|468.88|473.01|468.91|472.98|468.88|3
1635316550000|2021-10-27 06:35:50|472.97|468.87|472.97|468.87|472.98|468.88|472.96|468.86|7
1635316560000|2021-10-27 06:36:00|472.98|468.88|472.97|468.87|472.99|468.89|472.96|468.86|9
1635316570000|2021-10-27 06:36:10|472.96|468.86|472.83|468.73|472.97|468.87|472.81|468.71|7
1635316580000|2021-10-27 06:36:20|472.89|468.79|472.9|468.8|472.9|468.8|472.87|468.77|10
1635316590000|2021-10-27 06:36:30|472.89|468.79|472.73|468.63|472.9|468.8|472.73|468.63|5
1635316600000|2021-10-27 06:36:40|472.72|468.62|472.64|468.54|472.75|468.65|472.64|468.54|11
1635316610000|2021-10-27 06:36:50|472.63|468.53|472.56|468.46|472.63|468.53|472.56|468.46|6
1635316620000|2021-10-27 06:37:00|472.54|468.44|472.52|468.42|472.54|468.44|472.52|468.42|5
1635316630000|2021-10-27 06:37:10|472.53|468.43|472.51|468.41|472.53|468.43|472.5|468.4|8
1635316640000|2021-10-27 06:37:20|472.5|468.4|472.51|468.41|472.52|468.42|472.47|468.37|11
1635316650000|2021-10-27 06:37:30|472.52|468.42|472.59|468.49|472.59|468.49|472.52|468.42|3
1635316660000|2021-10-27 06:37:40|472.57|468.47|472.49|468.39|472.58|468.48|472.49|468.39|9
1635316670000|2021-10-27 06:37:50|472.5|468.4|472.5|468.4|472.5|468.4|472.48|468.38|4
1635316680000|2021-10-27 06:38:00|472.52|468.42|472.4|468.3|472.52|468.42|472.4|468.3|6
1635316690000|2021-10-27 06:38:10|472.39|468.29|472.36|468.26|472.51|468.41|472.33|468.23|19
1635316700000|2021-10-27 06:38:20|472.27|468.17|472.22|468.12|472.35|468.25|472.17|468.07|9
1635316710000|2021-10-27 06:38:30|472.23|468.13|471.85|467.75|472.23|468.13|471.85|467.75|11
1635316720000|2021-10-27 06:38:40|471.9|467.8|472.02|467.92|472.02|467.92|471.9|467.8|17
1635316730000|2021-10-27 06:38:50|472.01|467.91|471.92|467.82|472.08|467.98|471.92|467.82|15
1635316740000|2021-10-27 06:39:00|472.03|467.93|472.06|467.96|472.06|467.96|472|467.9|10
1635316750000|2021-10-27 06:39:10|472.05|467.95|472.02|467.92|472.05|467.95|471.99|467.89|8
1635316760000|2021-10-27 06:39:20|472.01|467.91|471.94|467.84|472.01|467.91|471.94|467.84|14
1635316770000|2021-10-27 06:39:30|471.97|467.87|471.95|467.85|471.97|467.87|471.93|467.83|7
1635316780000|2021-10-27 06:39:40|471.93|467.83|471.84|467.74|471.93|467.83|471.74|467.64|20
1635316790000|2021-10-27 06:39:50|471.89|467.79|471.89|467.79|471.9|467.8|471.82|467.72|6
1635316800000|2021-10-27 06:40:00|471.9|467.8|472|467.9|472|467.9|471.9|467.8|10
1635316810000|2021-10-27 06:40:10|471.96|467.86|471.97|467.87|471.97|467.87|471.93|467.83|8
1635316820000|2021-10-27 06:40:20|472|467.9|472.23|468.13|472.23|468.13|472|467.9|20
1635316830000|2021-10-27 06:40:30|472.21|468.11|472.15|468.05|472.23|468.13|472.14|468.04|24
1635316840000|2021-10-27 06:40:40|472.13|468.03|472|467.9|472.16|468.06|472|467.9|10
1635316850000|2021-10-27 06:40:50|471.93|467.83|471.83|467.73|471.99|467.89|471.76|467.66|20
1635316860000|2021-10-27 06:41:00|471.82|467.72|471.75|467.65|471.82|467.72|471.74|467.64|9
1635316870000|2021-10-27 06:41:10|471.7|467.6|471.81|467.71|471.83|467.73|471.7|467.6|12
1635316880000|2021-10-27 06:41:20|471.82|467.72|471.83|467.73|471.83|467.73|471.8|467.7|6
1635316890000|2021-10-27 06:41:30|471.81|467.71|471.87|467.77|471.88|467.78|471.81|467.71|10
1635316900000|2021-10-27 06:41:40|471.86|467.76|471.82|467.72|471.86|467.76|471.82|467.72|2
1635316910000|2021-10-27 06:41:50|471.81|467.71|471.81|467.71|471.81|467.71|471.81|467.71|1
1635316920000|2021-10-27 06:42:00|471.82|467.72|471.78|467.68|471.84|467.74|471.75|467.65|14
1635316930000|2021-10-27 06:42:10|471.8|467.7|471.8|467.7|471.82|467.72|471.77|467.67|9
1635316940000|2021-10-27 06:42:20|471.81|467.71|471.8|467.7|471.82|467.72|471.66|467.56|15
1635316950000|2021-10-27 06:42:30|471.71|467.61|471.69|467.59|471.71|467.61|471.65|467.55|8
1635316960000|2021-10-27 06:42:40|471.62|467.52|471.1|467|471.62|467.52|471.1|467|19
1635316970000|2021-10-27 06:42:50|471|466.9|470.99|466.89|471|466.9|470.92|466.82|9
1635316980000|2021-10-27 06:43:00|470.98|466.88|470.79|466.69|471.02|466.92|470.7|466.6|20
1635316990000|2021-10-27 06:43:10|470.78|466.68|470.73|466.63|470.83|466.73|470.68|466.58|17
1635317000000|2021-10-27 06:43:20|470.78|466.68|470.87|466.77|470.87|466.77|470.7|466.6|12
1635317010000|2021-10-27 06:43:30|470.56|466.46|470.35|466.25|470.69|466.59|470.35|466.25|20
1635317020000|2021-10-27 06:43:40|470.25|466.15|470.32|466.22|470.32|466.22|470.19|466.09|23
1635317030000|2021-10-27 06:43:50|470.35|466.25|470.32|466.22|470.4|466.3|470.32|466.22|10
1635317040000|2021-10-27 06:44:00|470.31|466.21|470.34|466.24|470.34|466.24|470.3|466.2|6
1635317050000|2021-10-27 06:44:10|470.35|466.25|470.3|466.2|470.35|466.25|470.3|466.2|7
1635317060000|2021-10-27 06:44:20|470.31|466.21|470.2|466.1|470.31|466.21|470.19|466.09|18
1635317070000|2021-10-27 06:44:30|470.21|466.11|470.3|466.2|470.3|466.2|470.17|466.07|20
1635317080000|2021-10-27 06:44:40|470.29|466.19|470.19|466.09|470.35|466.25|470.19|466.09|15
1635317090000|2021-10-27 06:44:50|470.18|466.08|470.11|466.01|470.2|466.1|470.07|465.97|16
1635317100000|2021-10-27 06:45:00|470.07|465.97|470.35|466.25|470.36|466.26|470.02|465.92|24
1635317110000|2021-10-27 06:45:10|470.34|466.24|470.92|466.82|470.93|466.83|470.34|466.24|31
1635317120000|2021-10-27 06:45:20|470.91|466.81|471|466.9|471.01|466.91|470.91|466.81|21
1635317130000|2021-10-27 06:45:30|470.99|466.89|471.21|467.11|471.42|467.32|470.99|466.89|27
1635317140000|2021-10-27 06:45:40|471.22|467.12|471.17|467.07|471.22|467.12|471.15|467.05|13
1635317150000|2021-10-27 06:45:50|471.12|467.02|470.81|466.71|471.12|467.02|470.81|466.71|18
1635317160000|2021-10-27 06:46:00|470.8|466.7|470.61|466.51|470.8|466.7|470.61|466.51|9
1635317170000|2021-10-27 06:46:10|470.65|466.55|470.98|466.88|470.98|466.88|470.65|466.55|17
1635317180000|2021-10-27 06:46:20|470.99|466.89|471.44|467.34|471.44|467.34|470.96|466.86|19
1635317190000|2021-10-27 06:46:30|471.4|467.3|471.48|467.38|471.52|467.42|471.4|467.3|15
1635317200000|2021-10-27 06:46:40|471.37|467.27|471.36|467.26|471.39|467.29|471.29|467.19|13
1635317210000|2021-10-27 06:46:50|471.41|467.31|471.38|467.28|471.49|467.39|471.34|467.24|19
1635317220000|2021-10-27 06:47:00|471.37|467.27|471.5|467.4|471.5|467.4|471.37|467.27|18
1635317230000|2021-10-27 06:47:10|471.52|467.42|471.42|467.32|471.53|467.43|471.41|467.31|19
1635317240000|2021-10-27 06:47:20|471.46|467.36|471.4|467.3|471.5|467.4|471.38|467.28|21
1635317250000|2021-10-27 06:47:30|471.39|467.29|471.27|467.17|471.39|467.29|471.27|467.17|9
1635317260000|2021-10-27 06:47:40|471.26|467.16|471.35|467.25|471.35|467.25|471.26|467.16|11
1635317270000|2021-10-27 06:47:50|471.34|467.24|471.22|467.12|471.34|467.24|471.17|467.07|12
1635317280000|2021-10-27 06:48:00|471.2|467.1|470.96|466.86|471.2|467.1|470.91|466.81|20
1635317290000|2021-10-27 06:48:10|470.87|466.77|470.64|466.54|470.94|466.84|470.57|466.47|19
1635317300000|2021-10-27 06:48:20|470.63|466.53|470.52|466.42|470.64|466.54|470.52|466.42|12
1635317310000|2021-10-27 06:48:30|470.55|466.45|470.64|466.54|470.67|466.57|470.54|466.44|17
1635317320000|2021-10-27 06:48:40|470.63|466.53|470.61|466.51|470.7|466.6|470.54|466.44|18
1635317330000|2021-10-27 06:48:50|470.54|466.44|470.7|466.6|470.71|466.61|470.52|466.42|13
1635317340000|2021-10-27 06:49:00|470.71|466.61|470.71|466.61|470.77|466.67|470.7|466.6|14
1635317350000|2021-10-27 06:49:10|470.68|466.58|470.69|466.59|470.69|466.59|470.63|466.53|14
1635317360000|2021-10-27 06:49:20|470.74|466.64|470.91|466.81|470.92|466.82|470.74|466.64|13
1635317370000|2021-10-27 06:49:30|470.9|466.8|470.81|466.71|470.9|466.8|470.81|466.71|8
1635317380000|2021-10-27 06:49:40|470.85|466.75|470.85|466.75|470.85|466.75|470.81|466.71|3
1635317390000|2021-10-27 06:49:50|470.84|466.74|470.85|466.75|470.85|466.75|470.8|466.7|4
1635317400000|2021-10-27 06:50:00|470.86|466.76|470.83|466.73|470.86|466.76|470.8|466.7|6
1635317410000|2021-10-27 06:50:10|470.85|466.75|470.83|466.73|470.85|466.75|470.81|466.71|6
1635317420000|2021-10-27 06:50:20|470.8|466.7|470.81|466.71|470.87|466.77|470.79|466.69|14
1635317430000|2021-10-27 06:50:30|470.82|466.72|470.99|466.89|470.99|466.89|470.8|466.7|16
1635317440000|2021-10-27 06:50:40|470.98|466.88|471.08|466.98|471.1|467|470.98|466.88|12
1635317450000|2021-10-27 06:50:50|471.09|466.99|471.11|467.01|471.12|467.02|471.07|466.97|6
1635317460000|2021-10-27 06:51:00|471.1|467|471.09|466.99|471.11|467.01|471.02|466.92|7
1635317470000|2021-10-27 06:51:10|471.1|467|471.03|466.93|471.11|467.01|470.98|466.88|21
1635317480000|2021-10-27 06:51:20|471.11|467.01|471.02|466.92|471.11|467.01|471|466.9|14
1635317490000|2021-10-27 06:51:30|471|466.9|471.08|466.98|471.15|467.05|471|466.9|4
1635317500000|2021-10-27 06:51:40|471.14|467.04|471.19|467.09|471.23|467.13|471.14|467.04|3
1635317510000|2021-10-27 06:51:50|471.23|467.13|471.23|467.13|471.23|467.13|471.19|467.09|4
1635317520000|2021-10-27 06:52:00|471.25|467.15|471.29|467.19|471.3|467.2|471.23|467.13|7
1635317530000|2021-10-27 06:52:10|471.23|467.13|471.29|467.19|471.29|467.19|471.23|467.13|2
1635317540000|2021-10-27 06:52:20|471.3|467.2|471.5|467.4|471.5|467.4|471.3|467.2|6
1635317550000|2021-10-27 06:52:30|471.49|467.39|471.49|467.39|471.5|467.4|471.39|467.29|14
1635317560000|2021-10-27 06:52:40|471.42|467.32|471.41|467.31|471.42|467.32|471.4|467.3|6
1635317570000|2021-10-27 06:52:50|471.4|467.3|471.41|467.31|471.41|467.31|471.4|467.3|2
1635317580000|2021-10-27 06:53:00|471.39|467.29|471.16|467.06|471.4|467.3|471.15|467.05|15
1635317590000|2021-10-27 06:53:10|471.17|467.07|471.23|467.13|471.23|467.13|471.12|467.02|12
1635317600000|2021-10-27 06:53:20|471.22|467.12|471.14|467.04|471.23|467.13|471.12|467.02|16
1635317610000|2021-10-27 06:53:30|471.11|467.01|471.11|467.01|471.11|467.01|471.1|467|5
1635317620000|2021-10-27 06:53:40|471.13|467.03|470.86|466.76|471.13|467.03|470.85|466.75|19
1635317630000|2021-10-27 06:53:50|470.9|466.8|470.84|466.74|470.9|466.8|470.83|466.73|15
1635317640000|2021-10-27 06:54:00|470.82|466.72|470.8|466.7|470.87|466.77|470.8|466.7|8
1635317650000|2021-10-27 06:54:10|470.78|466.68|470.48|466.38|470.78|466.68|470.48|466.38|18
1635317660000|2021-10-27 06:54:20|470.49|466.39|470.37|466.27|470.52|466.42|470.34|466.24|13
1635317670000|2021-10-27 06:54:30|470.39|466.29|470.44|466.34|470.45|466.35|470.39|466.29|11
1635317680000|2021-10-27 06:54:40|470.46|466.36|470.42|466.32|470.48|466.38|470.42|466.32|15
1635317690000|2021-10-27 06:54:50|470.41|466.31|470.41|466.31|470.44|466.34|470.41|466.31|7
1635317700000|2021-10-27 06:55:00|470.39|466.29|470.33|466.23|470.39|466.29|470.25|466.15|16
1635317710000|2021-10-27 06:55:10|470.34|466.24|470.32|466.22|470.41|466.31|470.3|466.2|10
1635317720000|2021-10-27 06:55:20|470.33|466.23|470.41|466.31|470.41|466.31|470.31|466.21|3
1635317730000|2021-10-27 06:55:30|470.31|466.21|470.39|466.29|470.41|466.31|470.31|466.21|10
1635317740000|2021-10-27 06:55:40|470.4|466.3|470.21|466.11|470.41|466.31|470.21|466.11|14
1635317750000|2021-10-27 06:55:50|470.2|466.1|470.16|466.06|470.2|466.1|470.16|466.06|7
1635317760000|2021-10-27 06:56:00|470.17|466.07|470.2|466.1|470.22|466.12|470.17|466.07|12
1635317770000|2021-10-27 06:56:10|470.15|466.05|470.15|466.05|470.22|466.12|470.05|465.95|29
1635317780000|2021-10-27 06:56:20|470.1|466|470.08|465.98|470.13|466.03|470.06|465.96|11
1635317790000|2021-10-27 06:56:30|470.1|466|469.86|465.76|470.1|466|469.86|465.76|15
1635317800000|2021-10-27 06:56:40|469.88|465.78|469.75|465.65|469.88|465.78|469.75|465.65|11
1635317810000|2021-10-27 06:56:50|469.74|465.64|469.47|465.37|469.75|465.65|469.43|465.33|18
1635317820000|2021-10-27 06:57:00|469.44|465.34|469.35|465.25|469.47|465.37|469.25|465.15|10
1635317830000|2021-10-27 06:57:10|469.33|465.23|469.33|465.23|469.33|465.23|469.33|465.23|1
1635317840000|2021-10-27 06:57:20|469.06|464.96|468.89|464.79|469.18|465.08|468.8|464.7|22
1635317850000|2021-10-27 06:57:30|468.9|464.8|469.26|465.16|469.26|465.16|468.89|464.79|20
1635317860000|2021-10-27 06:57:40|469.24|465.14|469.3|465.2|469.34|465.24|469.24|465.14|17
1635317870000|2021-10-27 06:57:50|469.31|465.21|469.21|465.11|469.34|465.24|469.21|465.11|18
1635317880000|2021-10-27 06:58:00|469.17|465.07|469.18|465.08|469.18|465.08|469.12|465.02|10
1635317890000|2021-10-27 06:58:10|469.16|465.06|469.32|465.22|469.33|465.23|469.16|465.06|17
1635317900000|2021-10-27 06:58:20|469.3|465.2|469.23|465.13|469.33|465.23|469.2|465.1|12
1635317910000|2021-10-27 06:58:30|469.22|465.12|469.22|465.12|469.29|465.19|469.22|465.12|9
1635317920000|2021-10-27 06:58:40|469.24|465.14|469.22|465.12|469.27|465.17|469.22|465.12|8
1635317930000|2021-10-27 06:58:50|469.21|465.11|469.23|465.13|469.23|465.13|469.2|465.1|5
1635317940000|2021-10-27 06:59:00|469.24|465.14|469.27|465.17|469.31|465.21|469.24|465.14|13
1635317950000|2021-10-27 06:59:10|469.26|465.16|469.17|465.07|469.27|465.17|469.03|464.93|16
1635317960000|2021-10-27 06:59:20|469.16|465.06|468.94|464.84|469.19|465.09|468.94|464.84|16
1635317970000|2021-10-27 06:59:30|468.92|464.82|468.86|464.76|468.92|464.82|468.8|464.7|15
1635317980000|2021-10-27 06:59:40|468.85|464.75|468.9|464.8|468.92|464.82|468.82|464.72|8
1635317990000|2021-10-27 06:59:50|468.89|464.79|468.73|464.63|468.89|464.79|468.73|464.63|8
1635318000000|2021-10-27 07:00:00|468.71|464.61|468.65|464.55|468.72|464.62|468.63|464.53|11
1635318010000|2021-10-27 07:00:10|468.66|464.56|469.28|465.18|469.28|465.18|468.64|464.54|16
1635318020000|2021-10-27 07:00:20|469.27|465.17|469.59|465.49|469.69|465.59|469.27|465.17|18
1635318030000|2021-10-27 07:00:30|469.6|465.5|469.35|465.25|469.62|465.52|469.35|465.25|11
1635318040000|2021-10-27 07:00:40|469.37|465.27|469.4|465.3|469.46|465.36|469.35|465.25|9
1635318050000|2021-10-27 07:00:50|469.38|465.28|469.41|465.31|469.41|465.31|469.33|465.23|11
1635318060000|2021-10-27 07:01:00|469.35|465.25|469.35|465.25|469.42|465.32|469.34|465.24|15
1635318070000|2021-10-27 07:01:10|469.33|465.23|469.23|465.13|469.34|465.24|469.16|465.06|20
1635318080000|2021-10-27 07:01:20|469.24|465.14|469.2|465.1|469.24|465.14|469.15|465.05|21
1635318090000|2021-10-27 07:01:30|469.21|465.11|469.11|465.01|469.21|465.11|469.11|465.01|16
1635318100000|2021-10-27 07:01:40|469.13|465.03|469.09|464.99|469.13|465.03|468.93|464.83|29
1635318110000|2021-10-27 07:01:50|469.07|464.97|469.25|465.15|469.28|465.18|469.06|464.96|18
1635318120000|2021-10-27 07:02:00|469.26|465.16|469.3|465.2|469.35|465.25|469.17|465.07|22
1635318130000|2021-10-27 07:02:10|469.33|465.23|469.31|465.21|469.34|465.24|469.31|465.21|4
1635318140000|2021-10-27 07:02:20|469.33|465.23|469.4|465.3|469.4|465.3|469.33|465.23|10
1635318150000|2021-10-27 07:02:30|469.36|465.26|469.33|465.23|469.38|465.28|469.33|465.23|6
1635318160000|2021-10-27 07:02:40|469.34|465.24|469.37|465.27|469.37|465.27|469.33|465.23|4
1635318170000|2021-10-27 07:02:50|469.35|465.25|469.31|465.21|469.38|465.28|469.29|465.19|13
1635318180000|2021-10-27 07:03:00|469.33|465.23|469.18|465.08|469.33|465.23|469.18|465.08|15
1635318190000|2021-10-27 07:03:10|469.22|465.12|469.09|464.99|469.26|465.16|469.09|464.99|24
1635318200000|2021-10-27 07:03:20|469.11|465.01|469.09|464.99|469.21|465.11|469.09|464.99|19
1635318210000|2021-10-27 07:03:30|469.1|465|468.96|464.86|469.1|465|468.95|464.85|23
1635318220000|2021-10-27 07:03:40|468.94|464.84|468.76|464.66|468.95|464.85|468.76|464.66|28
1635318230000|2021-10-27 07:03:50|468.78|464.68|468.63|464.53|468.79|464.69|468.62|464.52|20
1635318240000|2021-10-27 07:04:00|468.62|464.52|468.56|464.46|468.68|464.58|468.45|464.35|20
1635318250000|2021-10-27 07:04:10|468.51|464.41|468.23|464.13|468.62|464.52|468.21|464.11|13
1635318260000|2021-10-27 07:04:20|468.21|464.11|468.19|464.09|468.3|464.2|468.19|464.09|11
1635318270000|2021-10-27 07:04:30|468.2|464.1|468.16|464.06|468.27|464.17|468.13|464.03|24
1635318280000|2021-10-27 07:04:40|468.15|464.05|468.09|463.99|468.18|464.08|468.09|463.99|13
1635318290000|2021-10-27 07:04:50|468.1|464|466.79|462.69|468.1|464|466.74|462.64|28
1635318300000|2021-10-27 07:05:00|466.84|462.74|466.91|462.81|467.12|463.02|466.84|462.74|24
1635318310000|2021-10-27 07:05:10|466.88|462.78|467.02|462.92|467.17|463.07|466.87|462.77|26
1635318320000|2021-10-27 07:05:20|467.04|462.94|467.91|463.81|467.92|463.82|467.04|462.94|27
1635318330000|2021-10-27 07:05:30|467.92|463.82|468.12|464.02|468.12|464.02|467.92|463.82|24
1635318340000|2021-10-27 07:05:40|468.14|464.04|468.15|464.05|468.18|464.08|468.04|463.94|26
1635318350000|2021-10-27 07:05:50|468.2|464.1|468.32|464.22|468.35|464.25|468.19|464.09|17
1635318360000|2021-10-27 07:06:00|468.31|464.21|468.42|464.32|468.44|464.34|468.29|464.19|29
1635318370000|2021-10-27 07:06:10|468.5|464.4|468.84|464.74|468.86|464.76|468.49|464.39|23
1635318380000|2021-10-27 07:06:20|468.83|464.73|468.94|464.84|468.99|464.89|468.83|464.73|26
1635318390000|2021-10-27 07:06:30|468.95|464.85|468.98|464.88|468.99|464.89|468.91|464.81|23
1635318400000|2021-10-27 07:06:40|468.99|464.89|468.97|464.87|469.02|464.92|468.91|464.81|20
1635318410000|2021-10-27 07:06:50|468.95|464.85|468.62|464.52|468.95|464.85|468.62|464.52|27
1635318420000|2021-10-27 07:07:00|468.54|464.44|468.71|464.61|468.76|464.66|468.47|464.37|30
1635318430000|2021-10-27 07:07:10|468.68|464.58|468.6|464.5|468.71|464.61|468.6|464.5|15
1635318440000|2021-10-27 07:07:20|468.61|464.51|468.87|464.77|468.87|464.77|468.6|464.5|15
1635318450000|2021-10-27 07:07:30|468.88|464.78|469.01|464.91|469.01|464.91|468.86|464.76|11
1635318460000|2021-10-27 07:07:40|469.07|464.97|469.08|464.98|469.09|464.99|469.04|464.94|6
1635318470000|2021-10-27 07:07:50|469.09|464.99|469.03|464.93|469.09|464.99|468.98|464.88|11
1635318480000|2021-10-27 07:08:00|469.04|464.94|469.23|465.13|469.24|465.14|469.03|464.93|10
1635318490000|2021-10-27 07:08:10|469.24|465.14|468.76|464.66|469.27|465.17|468.76|464.66|20
1635318500000|2021-10-27 07:08:20|468.77|464.67|468.64|464.54|468.79|464.69|468.64|464.54|10
1635318510000|2021-10-27 07:08:30|468.65|464.55|468.54|464.44|468.67|464.57|468.54|464.44|10
1635318520000|2021-10-27 07:08:40|468.55|464.45|468.31|464.21|468.57|464.47|468.31|464.21|17
1635318530000|2021-10-27 07:08:50|468.3|464.2|468.29|464.19|468.3|464.2|468.1|464|20
1635318540000|2021-10-27 07:09:00|468.23|464.13|467.96|463.86|468.23|464.13|467.95|463.85|24
1635318550000|2021-10-27 07:09:10|467.95|463.85|467.71|463.61|467.97|463.87|467.71|463.61|14
1635318560000|2021-10-27 07:09:20|467.72|463.62|467.34|463.24|467.72|463.62|467.3|463.2|16
1635318570000|2021-10-27 07:09:30|467.31|463.21|467.69|463.59|467.7|463.6|467.31|463.21|15
1635318580000|2021-10-27 07:09:40|467.7|463.6|467.9|463.8|467.91|463.81|467.7|463.6|16
1635318590000|2021-10-27 07:09:50|467.88|463.78|467.93|463.83|467.95|463.85|467.86|463.76|11
1635318600000|2021-10-27 07:10:00|467.91|463.81|467.94|463.84|468.04|463.94|467.91|463.81|18
1635318610000|2021-10-27 07:10:10|467.93|463.83|468.02|463.92|468.12|464.02|467.91|463.81|19
1635318620000|2021-10-27 07:10:20|468.04|463.94|468.36|464.26|468.36|464.26|468.04|463.94|20
1635318630000|2021-10-27 07:10:30|468.35|464.25|468.43|464.33|468.43|464.33|468.3|464.2|25
1635318640000|2021-10-27 07:10:40|468.39|464.29|468.73|464.63|468.73|464.63|468.38|464.28|22
1635318650000|2021-10-27 07:10:50|468.72|464.62|468.6|464.5|468.8|464.7|468.6|464.5|15
1635318660000|2021-10-27 07:11:00|468.59|464.49|468.66|464.56|468.68|464.58|468.48|464.38|21
1635318670000|2021-10-27 07:11:10|468.68|464.58|468.7|464.6|468.7|464.6|468.61|464.51|16
1635318680000|2021-10-27 07:11:20|468.69|464.59|468.72|464.62|468.73|464.63|468.62|464.52|16
1635318690000|2021-10-27 07:11:30|468.65|464.55|468.6|464.5|468.68|464.58|468.57|464.47|16
1635318700000|2021-10-27 07:11:40|468.61|464.51|468.64|464.54|468.68|464.58|468.6|464.5|13
1635318710000|2021-10-27 07:11:50|468.65|464.55|468.7|464.6|468.71|464.61|468.64|464.54|8
1635318720000|2021-10-27 07:12:00|468.71|464.61|468.72|464.62|468.74|464.64|468.68|464.58|12
1635318730000|2021-10-27 07:12:10|468.71|464.61|468.76|464.66|468.78|464.68|468.71|464.61|11
1635318740000|2021-10-27 07:12:20|468.77|464.67|468.76|464.66|468.82|464.72|468.71|464.61|15
1635318750000|2021-10-27 07:12:30|468.81|464.71|468.75|464.65|468.81|464.71|468.75|464.65|3
1635318760000|2021-10-27 07:12:40|468.71|464.61|468.76|464.66|468.76|464.66|468.71|464.61|8
1635318770000|2021-10-27 07:12:50|468.74|464.64|468.8|464.7|468.8|464.7|468.71|464.61|7
1635318790000|2021-10-27 07:13:10|468.79|464.69|468.79|464.69|468.79|464.69|468.79|464.69|1
1635318800000|2021-10-27 07:13:20|468.8|464.7|468.51|464.41|468.8|464.7|468.51|464.41|13
1635318810000|2021-10-27 07:13:30|468.52|464.42|468.3|464.2|468.59|464.49|468.29|464.19|10
1635318820000|2021-10-27 07:13:40|468.34|464.24|468.4|464.3|468.44|464.34|468.34|464.24|12
1635318830000|2021-10-27 07:13:50|468.43|464.33|468.37|464.27|468.43|464.33|468.37|464.27|3
1635318840000|2021-10-27 07:14:00|468.38|464.28|468.09|463.99|468.39|464.29|468.09|463.99|22
1635318850000|2021-10-27 07:14:10|468.03|463.93|468|463.9|468.03|463.93|468|463.9|4
1635318860000|2021-10-27 07:14:20|468.02|463.92|468.17|464.07|468.17|464.07|467.91|463.81|14
1635318870000|2021-10-27 07:14:30|468.16|464.06|467.62|463.52|468.2|464.1|467.62|463.52|22
1635318880000|2021-10-27 07:14:40|467.6|463.5|467.26|463.16|467.61|463.51|467.24|463.14|28
1635318890000|2021-10-27 07:14:50|467.27|463.17|467.22|463.12|467.29|463.19|467.19|463.09|15
1635318900000|2021-10-27 07:15:00|467.24|463.14|467.34|463.24|467.35|463.25|467.22|463.12|14
1635318910000|2021-10-27 07:15:10|467.33|463.23|467.15|463.05|467.33|463.23|467.13|463.03|20
1635318920000|2021-10-27 07:15:20|467.13|463.03|466.85|462.75|467.13|463.03|466.85|462.75|11
1635318930000|2021-10-27 07:15:30|466.86|462.76|466.6|462.5|466.86|462.76|466.5|462.4|14
1635318940000|2021-10-27 07:15:40|466.53|462.43|466.6|462.5|466.64|462.54|466.52|462.42|19
1635318950000|2021-10-27 07:15:50|466.61|462.51|466.18|462.08|466.66|462.56|466.18|462.08|21
1635318960000|2021-10-27 07:16:00|466.24|462.14|466.49|462.39|466.49|462.39|466.08|461.98|16
1635318970000|2021-10-27 07:16:10|466.5|462.4|466.46|462.36|466.5|462.4|466.37|462.27|17
1635318980000|2021-10-27 07:16:20|466.45|462.35|466.39|462.29|466.45|462.35|466.39|462.29|9
1635318990000|2021-10-27 07:16:30|466.4|462.3|466.2|462.1|466.4|462.3|466.2|462.1|15
1635319000000|2021-10-27 07:16:40|466.22|462.12|466.11|462.01|466.25|462.15|466.11|462.01|10
1635319010000|2021-10-27 07:16:50|466.15|462.05|466.27|462.17|466.27|462.17|466.02|461.92|13
1635319020000|2021-10-27 07:17:00|466.22|462.12|466.22|462.12|466.22|462.12|466.22|462.12|1
1635319030000|2021-10-27 07:17:10|466.19|462.09|466.35|462.25|466.35|462.25|466.17|462.07|10
1635319040000|2021-10-27 07:17:20|466.37|462.27|466.3|462.2|466.4|462.3|466.3|462.2|12
1635319050000|2021-10-27 07:17:30|466.25|462.15|466.27|462.17|466.27|462.17|466.25|462.15|4
1635319060000|2021-10-27 07:17:40|466.28|462.18|466.21|462.11|466.3|462.2|466.2|462.1|8
1635319070000|2021-10-27 07:17:50|466.2|462.1|466.14|462.04|466.22|462.12|466.13|462.03|9
1635319080000|2021-10-27 07:18:00|466.06|461.96|466.21|462.11|466.21|462.11|466.01|461.91|15
1635319090000|2021-10-27 07:18:10|466.23|462.13|466.32|462.22|466.32|462.22|466.2|462.1|13
1635319100000|2021-10-27 07:18:20|466.31|462.21|466.33|462.23|466.33|462.23|466.31|462.21|2
1635319110000|2021-10-27 07:18:30|466.32|462.22|466.24|462.14|466.33|462.23|466.2|462.1|5
1635319120000|2021-10-27 07:18:40|466.19|462.09|466.1|462|466.19|462.09|466|461.9|14
1635319130000|2021-10-27 07:18:50|466.09|461.99|465.53|461.43|466.09|461.99|465.53|461.43|21
1635319140000|2021-10-27 07:19:00|465.51|461.41|465.41|461.31|465.51|461.41|465.33|461.23|21
1635319150000|2021-10-27 07:19:10|465.54|461.44|465.82|461.72|465.83|461.73|465.46|461.36|24
1635319160000|2021-10-27 07:19:20|465.88|461.78|466.06|461.96|466.09|461.99|465.88|461.78|26
1635319170000|2021-10-27 07:19:30|466|461.9|465.97|461.87|466.14|462.04|465.93|461.83|24
1635319180000|2021-10-27 07:19:40|465.98|461.88|465.91|461.81|465.98|461.88|465.87|461.77|22
1635319190000|2021-10-27 07:19:50|465.9|461.8|465.98|461.88|466|461.9|465.88|461.78|18
1635319200000|2021-10-27 07:20:00|465.99|461.89|466.04|461.94|466.05|461.95|465.96|461.86|18
1635319210000|2021-10-27 07:20:10|466.03|461.93|466.09|461.99|466.1|462|465.98|461.88|21
1635319220000|2021-10-27 07:20:20|466.1|462|466.11|462.01|466.18|462.08|466.07|461.97|22
1635319230000|2021-10-27 07:20:30|466.12|462.02|466.18|462.08|466.18|462.08|466.12|462.02|6
1635319240000|2021-10-27 07:20:40|466.19|462.09|466|461.9|466.19|462.09|466|461.9|10
1635319250000|2021-10-27 07:20:50|465.99|461.89|466.13|462.03|466.13|462.03|465.93|461.83|16
1635319260000|2021-10-27 07:21:00|466.11|462.01|465.95|461.85|466.11|462.01|465.95|461.85|12
1635319270000|2021-10-27 07:21:10|465.94|461.84|465.66|461.56|465.95|461.85|465.61|461.51|27
1635319280000|2021-10-27 07:21:20|465.63|461.53|465.74|461.64|465.74|461.64|465.57|461.47|24
1635319290000|2021-10-27 07:21:30|465.73|461.63|465.81|461.71|465.83|461.73|465.6|461.5|20
1635319300000|2021-10-27 07:21:40|465.79|461.69|465.7|461.6|465.88|461.78|465.69|461.59|21
1635319310000|2021-10-27 07:21:50|465.72|461.62|465.7|461.6|465.72|461.62|465.7|461.6|3
1635319320000|2021-10-27 07:22:00|465.68|461.58|465.55|461.45|465.68|461.58|465.55|461.45|24
1635319330000|2021-10-27 07:22:10|465.56|461.46|465.42|461.32|465.6|461.5|465.3|461.2|21
1635319340000|2021-10-27 07:22:20|465.47|461.37|465.37|461.27|465.54|461.44|465.34|461.24|13
1635319350000|2021-10-27 07:22:30|465.34|461.24|465.41|461.31|465.59|461.49|465.27|461.17|17
1635319360000|2021-10-27 07:22:40|465.42|461.32|465.31|461.21|465.43|461.33|465.31|461.21|14
1635319370000|2021-10-27 07:22:50|465.29|461.19|465.22|461.12|465.3|461.2|465.22|461.12|6
1635319380000|2021-10-27 07:23:00|465.26|461.16|465.17|461.07|465.26|461.16|465.16|461.06|12
1635319390000|2021-10-27 07:23:10|465.18|461.08|464.89|460.79|465.2|461.1|464.89|460.79|14
1635319400000|2021-10-27 07:23:20|464.88|460.78|464.91|460.81|464.99|460.89|464.86|460.76|14
1635319410000|2021-10-27 07:23:30|464.89|460.79|464.9|460.8|464.9|460.8|464.85|460.75|6
1635319420000|2021-10-27 07:23:40|464.93|460.83|465|460.9|465.12|461.02|464.93|460.83|14
1635319430000|2021-10-27 07:23:50|464.98|460.88|464.66|460.56|464.99|460.89|464.66|460.56|19
1635319440000|2021-10-27 07:24:00|464.71|460.61|464.82|460.72|464.88|460.78|464.71|460.61|20
1635319450000|2021-10-27 07:24:10|464.81|460.71|464.69|460.59|464.81|460.71|464.47|460.37|24
1635319460000|2021-10-27 07:24:20|464.7|460.6|464.68|460.58|464.75|460.65|464.64|460.54|18
1635319470000|2021-10-27 07:24:30|464.7|460.6|464.34|460.24|464.79|460.69|464.34|460.24|28
1635319480000|2021-10-27 07:24:40|464.36|460.26|464.37|460.27|464.48|460.38|464.25|460.15|29
1635319490000|2021-10-27 07:24:50|464.34|460.24|464.36|460.26|464.43|460.33|464.21|460.11|26
1635319500000|2021-10-27 07:25:00|464.38|460.28|464.42|460.32|464.47|460.37|464.34|460.24|22
1635319510000|2021-10-27 07:25:10|464.4|460.3|464.2|460.1|464.42|460.32|464.16|460.06|26
1635319520000|2021-10-27 07:25:20|464.15|460.05|463.97|459.87|464.22|460.12|463.88|459.78|28
1635319530000|2021-10-27 07:25:30|463.92|459.82|463.35|459.25|463.93|459.83|463.35|459.25|24
1635319540000|2021-10-27 07:25:40|463.34|459.24|458.99|454.89|463.34|459.24|458.99|454.89|35
1635319550000|2021-10-27 07:25:50|458.92|454.82|460.63|456.53|460.63|456.53|458.3|454.2|32
1635319560000|2021-10-27 07:26:00|460.57|456.47|460.69|456.59|461.2|457.1|460.57|456.47|31
1635319570000|2021-10-27 07:26:10|460.73|456.63|460.33|456.23|460.8|456.7|460.31|456.21|25
1635319580000|2021-10-27 07:26:20|460.19|456.09|460.94|456.84|460.94|456.84|460.18|456.08|35
1635319590000|2021-10-27 07:26:30|460.93|456.83|460.57|456.47|460.95|456.85|460.51|456.41|31
1635319600000|2021-10-27 07:26:40|460.6|456.5|459.48|455.38|460.6|456.5|459.48|455.38|28
1635319610000|2021-10-27 07:26:50|459.41|455.31|459.33|455.23|459.41|455.31|459.05|454.95|34
1635319620000|2021-10-27 07:27:00|459.35|455.25|459.72|455.62|460.12|456.02|459.35|455.25|30
1635319630000|2021-10-27 07:27:10|459.68|455.58|460.14|456.04|460.24|456.14|459.54|455.44|36
1635319640000|2021-10-27 07:27:20|460.24|456.14|460.19|456.09|460.46|456.36|460.13|456.03|30
1635319650000|2021-10-27 07:27:30|460.17|456.07|459.92|455.82|460.19|456.09|459.92|455.82|23
1635319660000|2021-10-27 07:27:40|459.87|455.77|459.76|455.66|459.88|455.78|459.75|455.65|21
1635319670000|2021-10-27 07:27:50|459.77|455.67|459.73|455.63|459.85|455.75|459.67|455.57|21
1635319680000|2021-10-27 07:28:00|459.74|455.64|459.98|455.88|460.04|455.94|459.71|455.61|34
1635319690000|2021-10-27 07:28:10|460|455.9|459.72|455.62|460|455.9|459.65|455.55|28
1635319700000|2021-10-27 07:28:20|459.7|455.6|459.72|455.62|459.73|455.63|459.56|455.46|29
1635319710000|2021-10-27 07:28:30|459.71|455.61|460.02|455.92|460.05|455.95|459.7|455.6|21
1635319720000|2021-10-27 07:28:40|460.04|455.94|460.18|456.08|460.18|456.08|460.04|455.94|11
1635319730000|2021-10-27 07:28:50|460.17|456.07|460.05|455.95|460.17|456.07|459.98|455.88|14
1635319740000|2021-10-27 07:29:00|460.08|455.98|460.18|456.08|460.21|456.11|460.08|455.98|28
1635319750000|2021-10-27 07:29:10|460.2|456.1|460.76|456.66|460.76|456.66|460.18|456.08|28
1635319760000|2021-10-27 07:29:20|460.75|456.65|461.03|456.93|461.03|456.93|460.75|456.65|31
1635319770000|2021-10-27 07:29:30|461.04|456.94|461.31|457.21|461.35|457.25|461.04|456.94|26
1635319780000|2021-10-27 07:29:40|461.33|457.23|461.46|457.36|461.5|457.4|461.3|457.2|24
1635319790000|2021-10-27 07:29:50|461.38|457.28|461.19|457.09|461.38|457.28|461.04|456.94|25
1635319800000|2021-10-27 07:30:00|461.13|457.03|461.54|457.44|461.54|457.44|461.04|456.94|26
1635319810000|2021-10-27 07:30:10|461.52|457.42|461.61|457.51|461.8|457.7|461.52|457.42|19
1635319820000|2021-10-27 07:30:20|461.62|457.52|461.18|457.08|461.63|457.53|461.16|457.06|19
1635319830000|2021-10-27 07:30:30|461.21|457.11|461.37|457.27|461.37|457.27|461.18|457.08|20
1635319840000|2021-10-27 07:30:40|461.34|457.24|461.18|457.08|461.34|457.24|461.1|457|16
1635319850000|2021-10-27 07:30:50|461.16|457.06|461.25|457.15|461.25|457.15|461.16|457.06|6
1635319860000|2021-10-27 07:31:00|461.28|457.18|461.29|457.19|461.45|457.35|461.22|457.12|24
1635319870000|2021-10-27 07:31:10|461.3|457.2|461.58|457.48|461.6|457.5|461.3|457.2|20
1635319880000|2021-10-27 07:31:20|461.61|457.51|461.62|457.52|461.68|457.58|461.52|457.42|20
1635319890000|2021-10-27 07:31:30|461.64|457.54|461.74|457.64|461.74|457.64|461.61|457.51|14
1635319900000|2021-10-27 07:31:40|461.75|457.65|461.95|457.85|461.95|457.85|461.73|457.63|16
1635319910000|2021-10-27 07:31:50|461.88|457.78|461.89|457.79|461.97|457.87|461.87|457.77|17
1635319920000|2021-10-27 07:32:00|461.94|457.84|462.08|457.98|462.08|457.98|461.94|457.84|6
1635319930000|2021-10-27 07:32:10|462.09|457.99|462.09|457.99|462.1|458|462.06|457.96|7
1635319940000|2021-10-27 07:32:20|462.08|457.98|462.01|457.91|462.44|458.34|462.01|457.91|22
1635319950000|2021-10-27 07:32:30|461.99|457.89|462.12|458.02|462.12|458.02|461.88|457.78|17
1635319960000|2021-10-27 07:32:40|462.13|458.03|462.12|458.02|462.13|458.03|462.12|458.02|4
1635319970000|2021-10-27 07:32:50|462.16|458.06|462.12|458.02|462.18|458.08|462.09|457.99|12
1635319980000|2021-10-27 07:33:00|462.11|458.01|461.92|457.82|462.11|458.01|461.84|457.74|15
1635319990000|2021-10-27 07:33:10|461.91|457.81|461.78|457.68|461.93|457.83|461.73|457.63|13
1635320000000|2021-10-27 07:33:20|461.79|457.69|461.88|457.78|461.89|457.79|461.74|457.64|16
1635320010000|2021-10-27 07:33:30|461.87|457.77|461.83|457.73|461.96|457.86|461.83|457.73|13
1635320020000|2021-10-27 07:33:40|461.82|457.72|461.9|457.8|461.9|457.8|461.79|457.69|19
1635320030000|2021-10-27 07:33:50|461.89|457.79|461.79|457.69|461.9|457.8|461.78|457.68|14
1635320040000|2021-10-27 07:34:00|461.8|457.7|461.35|457.25|461.8|457.7|461.3|457.2|20
1635320050000|2021-10-27 07:34:10|461.34|457.24|461.14|457.04|461.36|457.26|461.14|457.04|21
1635320060000|2021-10-27 07:34:20|461.12|457.02|461.42|457.32|461.42|457.32|461.12|457.02|16
1635320070000|2021-10-27 07:34:30|461.43|457.33|461.1|457|461.46|457.36|461.1|457|20
1635320080000|2021-10-27 07:34:40|461.09|456.99|461.72|457.62|461.72|457.62|461.09|456.99|22
1635320090000|2021-10-27 07:34:50|461.73|457.63|461.55|457.45|461.73|457.63|461.49|457.39|17
1635320100000|2021-10-27 07:35:00|461.51|457.41|461.3|457.2|461.57|457.47|461.3|457.2|27
1635320110000|2021-10-27 07:35:10|461.28|457.18|461.03|456.93|461.29|457.19|460.93|456.83|24
1635320120000|2021-10-27 07:35:20|461.04|456.94|460.75|456.65|461.07|456.97|460.75|456.65|29
1635320130000|2021-10-27 07:35:30|460.77|456.67|460.55|456.45|460.83|456.73|460.55|456.45|21
1635320140000|2021-10-27 07:35:40|460.54|456.44|460.69|456.59|460.72|456.62|460.44|456.34|27
1635320150000|2021-10-27 07:35:50|460.68|456.58|459.82|455.72|460.68|456.58|459.8|455.7|29
1635320160000|2021-10-27 07:36:00|459.85|455.75|460.27|456.17|460.27|456.17|459.85|455.75|32
1635320170000|2021-10-27 07:36:10|460.24|456.14|460.08|455.98|460.24|456.14|460.08|455.98|20
1635320180000|2021-10-27 07:36:20|460.09|455.99|460.14|456.04|460.15|456.05|460.06|455.96|19
1635320190000|2021-10-27 07:36:30|460.13|456.03|460.3|456.2|460.37|456.27|460.13|456.03|18
1635320200000|2021-10-27 07:36:40|460.31|456.21|460.3|456.2|460.31|456.21|460.18|456.08|17
1635320210000|2021-10-27 07:36:50|460.35|456.25|460.6|456.5|460.6|456.5|460.27|456.17|22
1635320220000|2021-10-27 07:37:00|460.52|456.42|460.72|456.62|460.72|456.62|460.49|456.39|20
1635320230000|2021-10-27 07:37:10|460.64|456.54|460.83|456.73|460.83|456.73|460.55|456.45|19
1635320240000|2021-10-27 07:37:20|460.84|456.74|460.87|456.77|460.9|456.8|460.77|456.67|10
1635320250000|2021-10-27 07:37:30|460.9|456.8|460.88|456.78|460.97|456.87|460.86|456.76|12
1635320260000|2021-10-27 07:37:40|460.85|456.75|460.67|456.57|460.88|456.78|460.53|456.43|23
1635320270000|2021-10-27 07:37:50|460.64|456.54|460.58|456.48|460.68|456.58|460.56|456.46|16
1635320280000|2021-10-27 07:38:00|460.59|456.49|460.4|456.3|460.62|456.52|460.4|456.3|16
1635320290000|2021-10-27 07:38:10|460.43|456.33|460.12|456.02|460.47|456.37|460.1|456|25
1635320300000|2021-10-27 07:38:20|460.11|456.01|459.9|455.8|460.11|456.01|459.9|455.8|15
1635320310000|2021-10-27 07:38:30|459.88|455.78|459.83|455.73|459.88|455.78|459.83|455.73|9
1635320320000|2021-10-27 07:38:40|459.82|455.72|459.57|455.47|459.82|455.72|459.51|455.41|21
1635320330000|2021-10-27 07:38:50|459.56|455.46|458.98|454.88|459.56|455.46|458.98|454.88|13
1635320340000|2021-10-27 07:39:00|458.96|454.86|459.34|455.24|459.39|455.29|458.95|454.85|27
1635320350000|2021-10-27 07:39:10|459.3|455.2|459.28|455.18|459.47|455.37|459.26|455.16|29
1635320360000|2021-10-27 07:39:20|459.36|455.26|459.16|455.06|459.36|455.26|458.85|454.75|31
1635320370000|2021-10-27 07:39:30|459.21|455.11|458.83|454.73|459.27|455.17|458.79|454.69|30
1635320380000|2021-10-27 07:39:40|458.81|454.71|458.87|454.77|458.91|454.81|458.77|454.67|27
1635320390000|2021-10-27 07:39:50|458.86|454.76|458.91|454.81|458.91|454.81|458.67|454.57|23
1635320400000|2021-10-27 07:40:00|458.89|454.79|459.45|455.35|459.45|455.35|458.83|454.73|31
1635320410000|2021-10-27 07:40:10|459.5|455.4|459.43|455.33|459.58|455.48|459.43|455.33|26
1635320420000|2021-10-27 07:40:20|459.42|455.32|459.33|455.23|459.52|455.42|459.32|455.22|17
1635320430000|2021-10-27 07:40:30|459.37|455.27|459.31|455.21|459.37|455.27|459.22|455.12|23
1635320440000|2021-10-27 07:40:40|459.32|455.22|459.31|455.21|459.32|455.22|459.3|455.2|14
1635320450000|2021-10-27 07:40:50|459.3|455.2|459.35|455.25|459.48|455.38|459.28|455.18|26
1635320460000|2021-10-27 07:41:00|459.36|455.26|459.65|455.55|459.83|455.73|459.36|455.26|27
1635320470000|2021-10-27 07:41:10|459.66|455.56|459.8|455.7|459.8|455.7|459.64|455.54|19
1635320480000|2021-10-27 07:41:20|459.83|455.73|459.87|455.77|459.94|455.84|459.83|455.73|14
1635320490000|2021-10-27 07:41:30|459.9|455.8|459.6|455.5|459.9|455.8|459.5|455.4|24
1635320500000|2021-10-27 07:41:40|459.7|455.6|459.68|455.58|459.8|455.7|459.54|455.44|23
1635320510000|2021-10-27 07:41:50|459.72|455.62|459.84|455.74|459.85|455.75|459.7|455.6|14
1635320520000|2021-10-27 07:42:00|459.82|455.72|459.36|455.26|459.82|455.72|459.34|455.24|18
1635320530000|2021-10-27 07:42:10|459.35|455.25|459.16|455.06|459.36|455.26|459.16|455.06|20
1635320540000|2021-10-27 07:42:20|459.15|455.05|459.06|454.96|459.23|455.13|459.06|454.96|19
1635320550000|2021-10-27 07:42:30|458.99|454.89|458.84|454.74|459.01|454.91|458.83|454.73|18
1635320560000|2021-10-27 07:42:40|458.83|454.73|458.72|454.62|458.83|454.73|458.6|454.5|22
1635320570000|2021-10-27 07:42:50|458.66|454.56|458.77|454.67|458.81|454.71|458.6|454.5|25
1635320580000|2021-10-27 07:43:00|458.76|454.66|458.63|454.53|458.82|454.72|458.59|454.49|19
1635320590000|2021-10-27 07:43:10|458.64|454.54|458.5|454.4|458.74|454.64|458.5|454.4|16
1635320600000|2021-10-27 07:43:20|458.49|454.39|458.6|454.5|458.61|454.51|458.29|454.19|27
1635320610000|2021-10-27 07:43:30|458.61|454.51|458.85|454.75|458.85|454.75|458.59|454.49|18
1635320620000|2021-10-27 07:43:40|458.87|454.77|458.49|454.39|458.87|454.77|458.43|454.33|18
1635320630000|2021-10-27 07:43:50|458.45|454.35|458.25|454.15|458.45|454.35|458.24|454.14|18
1635320640000|2021-10-27 07:44:00|458.26|454.16|457.98|453.88|458.26|454.16|457.95|453.85|19
1635320650000|2021-10-27 07:44:10|457.99|453.89|458.3|454.2|458.32|454.22|457.99|453.89|31
1635320660000|2021-10-27 07:44:20|458.26|454.16|458.4|454.3|458.55|454.45|458.26|454.16|27
1635320670000|2021-10-27 07:44:30|458.38|454.28|457.91|453.81|458.4|454.3|457.91|453.81|31
1635320680000|2021-10-27 07:44:40|457.92|453.82|458.15|454.05|458.27|454.17|457.92|453.82|32
1635320690000|2021-10-27 07:44:50|458.13|454.03|458.05|453.95|458.23|454.13|457.97|453.87|29
1635320700000|2021-10-27 07:45:00|458.04|453.94|458.3|454.2|458.32|454.22|458.02|453.92|27
1635320710000|2021-10-27 07:45:10|458.34|454.24|458.54|454.44|458.6|454.5|458.34|454.24|21
1635320720000|2021-10-27 07:45:20|458.6|454.5|458.72|454.62|458.72|454.62|458.53|454.43|12
1635320730000|2021-10-27 07:45:30|458.63|454.53|459.04|454.94|459.04|454.94|458.61|454.51|17
1635320740000|2021-10-27 07:45:40|459.06|454.96|459.17|455.07|459.19|455.09|459.01|454.91|25
1635320750000|2021-10-27 07:45:50|459.18|455.08|459.5|455.4|459.5|455.4|459.18|455.08|21
1635320760000|2021-10-27 07:46:00|459.45|455.35|459.46|455.36|459.5|455.4|459.45|455.35|3
1635320770000|2021-10-27 07:46:10|459.47|455.37|459.64|455.54|459.64|455.54|459.47|455.37|13
1635320780000|2021-10-27 07:46:20|459.61|455.51|459.62|455.52|459.64|455.54|459.54|455.44|12
1635320790000|2021-10-27 07:46:30|459.64|455.54|459.2|455.1|459.64|455.54|459.2|455.1|15
1635320800000|2021-10-27 07:46:40|459.22|455.12|458.8|454.7|459.22|455.12|458.79|454.69|15
1635320810000|2021-10-27 07:46:50|458.79|454.69|458.58|454.48|458.79|454.69|458.35|454.25|18
1635320820000|2021-10-27 07:47:00|458.6|454.5|458.59|454.49|458.7|454.6|458.5|454.4|21
1635320830000|2021-10-27 07:47:10|458.6|454.5|458.41|454.31|458.61|454.51|458.24|454.14|19
1635320840000|2021-10-27 07:47:20|458.4|454.3|458.21|454.11|458.5|454.4|458.21|454.11|20
1635320850000|2021-10-27 07:47:30|458.2|454.1|458.33|454.23|458.33|454.23|458.16|454.06|19
1635320860000|2021-10-27 07:47:40|458.35|454.25|458.2|454.1|458.35|454.25|458.2|454.1|13
1635320870000|2021-10-27 07:47:50|458.21|454.11|458.52|454.42|458.52|454.42|458.19|454.09|23
1635320880000|2021-10-27 07:48:00|458.54|454.44|458.59|454.49|458.61|454.51|458.49|454.39|20
1635320890000|2021-10-27 07:48:10|458.57|454.47|458.63|454.53|458.67|454.57|458.57|454.47|7
1635320900000|2021-10-27 07:48:20|458.64|454.54|458.85|454.75|458.85|454.75|458.59|454.49|13
1635320910000|2021-10-27 07:48:30|458.83|454.73|458.11|454.01|458.83|454.73|458.11|454.01|21
1635320920000|2021-10-27 07:48:40|458.17|454.07|458.1|454|458.22|454.12|458.1|454|23
1635320930000|2021-10-27 07:48:50|458.14|454.04|458.11|454.01|458.19|454.09|458.09|453.99|15
1635320940000|2021-10-27 07:49:00|458.13|454.03|458.03|453.93|458.22|454.12|458|453.9|20
1635320950000|2021-10-27 07:49:10|458.04|453.94|457.91|453.81|458.15|454.05|457.91|453.81|14
1635320960000|2021-10-27 07:49:20|457.8|453.7|455.32|451.22|457.99|453.89|455.28|451.18|28
1635320970000|2021-10-27 07:49:30|455.27|451.17|456.36|452.26|456.36|452.26|455.06|450.96|36
1635320980000|2021-10-27 07:49:40|456.38|452.28|455.82|451.72|456.39|452.29|455.65|451.55|30
1635320990000|2021-10-27 07:49:50|455.84|451.74|456.37|452.27|456.37|452.27|455.78|451.68|33
1635321000000|2021-10-27 07:50:00|456.36|452.26|456.75|452.65|456.85|452.75|456.31|452.21|31
1635321010000|2021-10-27 07:50:10|456.76|452.66|456.54|452.44|456.79|452.69|456.54|452.44|28
1635321020000|2021-10-27 07:50:20|456.62|452.52|456.88|452.78|456.88|452.78|456.53|452.43|19
1635321030000|2021-10-27 07:50:30|456.89|452.79|456.74|452.64|456.92|452.82|456.74|452.64|13
1635321040000|2021-10-27 07:50:40|456.77|452.67|456.79|452.69|456.91|452.81|456.76|452.66|24
1635321050000|2021-10-27 07:50:50|456.88|452.78|456.92|452.82|457|452.9|456.88|452.78|14
1635321060000|2021-10-27 07:51:00|456.93|452.83|456.91|452.81|456.93|452.83|456.79|452.69|15
1635321070000|2021-10-27 07:51:10|456.95|452.85|457.04|452.94|457.05|452.95|456.89|452.79|14
1635321080000|2021-10-27 07:51:20|457.1|453|457.32|453.22|457.38|453.28|457.1|453|28
1635321090000|2021-10-27 07:51:30|457.31|453.21|457.19|453.09|457.31|453.21|457.19|453.09|18
1635321100000|2021-10-27 07:51:40|457.2|453.1|456.9|452.8|457.2|453.1|456.9|452.8|29
1635321110000|2021-10-27 07:51:50|456.92|452.82|456.71|452.61|456.92|452.82|456.64|452.54|20
1635321120000|2021-10-27 07:52:00|456.7|452.6|456.18|452.08|456.7|452.6|456.18|452.08|21
1635321130000|2021-10-27 07:52:10|456.2|452.1|455.92|451.82|456.2|452.1|455.91|451.81|16
1635321140000|2021-10-27 07:52:20|455.91|451.81|456.12|452.02|456.16|452.06|455.83|451.73|21
1635321150000|2021-10-27 07:52:30|456.14|452.04|456.5|452.4|456.52|452.42|456.14|452.04|29
1635321160000|2021-10-27 07:52:40|456.49|452.39|456.34|452.24|456.61|452.51|456.34|452.24|24
1635321170000|2021-10-27 07:52:50|456.33|452.23|456.08|451.98|456.33|452.23|455.75|451.65|28
1635321180000|2021-10-27 07:53:00|456.09|451.99|456.31|452.21|456.38|452.28|456.09|451.99|21
1635321190000|2021-10-27 07:53:10|456.26|452.16|456.32|452.22|456.4|452.3|456.26|452.16|14
1635321200000|2021-10-27 07:53:20|456.3|452.2|456.39|452.29|456.39|452.29|456.25|452.15|21
1635321210000|2021-10-27 07:53:30|456.38|452.28|456.3|452.2|456.38|452.28|456.25|452.15|19
1635321220000|2021-10-27 07:53:40|456.34|452.24|456.27|452.17|456.34|452.24|456.2|452.1|12
1635321230000|2021-10-27 07:53:50|456.28|452.18|456.05|451.95|456.28|452.18|456.02|451.92|15
1635321240000|2021-10-27 07:54:00|456.03|451.93|456|451.9|456.09|451.99|455.96|451.86|21
1635321250000|2021-10-27 07:54:10|455.97|451.87|456.03|451.93|456.06|451.96|455.9|451.8|19
1635321260000|2021-10-27 07:54:20|456.04|451.94|456.04|451.94|456.15|452.05|455.91|451.81|26
1635321270000|2021-10-27 07:54:30|455.97|451.87|455.84|451.74|456.04|451.94|455.78|451.68|21
1635321280000|2021-10-27 07:54:40|455.85|451.75|455.68|451.58|455.91|451.81|455.4|451.3|29
1635321290000|2021-10-27 07:54:50|455.71|451.61|455.52|451.42|455.87|451.77|455.52|451.42|24
1635321300000|2021-10-27 07:55:00|455.42|451.32|455.65|451.55|455.65|451.55|455.3|451.2|26
1635321310000|2021-10-27 07:55:10|455.6|451.5|455.59|451.49|455.7|451.6|455.54|451.44|20
1635321320000|2021-10-27 07:55:20|455.6|451.5|455.69|451.59|455.7|451.6|455.59|451.49|25
1635321330000|2021-10-27 07:55:30|455.7|451.6|455.54|451.44|455.7|451.6|455.4|451.3|20
1635321340000|2021-10-27 07:55:40|455.6|451.5|455.66|451.56|455.67|451.57|455.58|451.48|12
1635321350000|2021-10-27 07:55:50|455.64|451.54|456.3|452.2|456.33|452.23|455.64|451.54|28
1635321360000|2021-10-27 07:56:00|456.29|452.19|456.1|452|456.52|452.42|456.09|451.99|18
1635321370000|2021-10-27 07:56:10|456.09|451.99|455.89|451.79|456.1|452|455.89|451.79|17
1635321380000|2021-10-27 07:56:20|455.9|451.8|455.85|451.75|456.1|452|455.77|451.67|20
1635321390000|2021-10-27 07:56:30|455.8|451.7|455.87|451.77|455.96|451.86|455.74|451.64|19
1635321400000|2021-10-27 07:56:40|455.92|451.82|456.01|451.91|456.28|452.18|455.84|451.74|27
1635321410000|2021-10-27 07:56:50|456.02|451.92|456.2|452.1|456.25|452.15|455.93|451.83|22
1635321420000|2021-10-27 07:57:00|456.15|452.05|456.16|452.06|456.2|452.1|456.08|451.98|13
1635321430000|2021-10-27 07:57:10|456.11|452.01|456.12|452.02|456.15|452.05|456.04|451.94|11
1635321440000|2021-10-27 07:57:20|456.11|452.01|456.16|452.06|456.18|452.08|456.09|451.99|13
1635321450000|2021-10-27 07:57:30|456.17|452.07|456.26|452.16|456.26|452.16|456.17|452.07|4
1635321460000|2021-10-27 07:57:40|456.22|452.12|456.16|452.06|456.22|452.12|456.16|452.06|16
1635321470000|2021-10-27 07:57:50|456.18|452.08|455.85|451.75|456.18|452.08|455.79|451.69|19
1635321480000|2021-10-27 07:58:00|455.87|451.77|455.7|451.6|455.91|451.81|455.56|451.46|19
1635321490000|2021-10-27 07:58:10|455.69|451.59|455.58|451.48|455.69|451.59|455.4|451.3|12
1635321500000|2021-10-27 07:58:20|455.6|451.5|454.73|450.63|455.66|451.56|454.6|450.5|31
1635321510000|2021-10-27 07:58:30|454.64|450.54|454.56|450.46|454.8|450.7|454.55|450.45|25
1635321520000|2021-10-27 07:58:40|454.53|450.43|454.8|450.7|454.8|450.7|454.49|450.39|31
1635321530000|2021-10-27 07:58:50|454.73|450.63|454.65|450.55|454.8|450.7|454.54|450.44|31
1635321540000|2021-10-27 07:59:00|454.66|450.56|454.78|450.68|454.87|450.77|454.59|450.49|22
1635321550000|2021-10-27 07:59:10|454.76|450.66|454.53|450.43|454.79|450.69|454.49|450.39|25
1635321560000|2021-10-27 07:59:20|454.52|450.42|454.54|450.44|454.6|450.5|454.48|450.38|19
1635321570000|2021-10-27 07:59:30|454.53|450.43|454.1|450|454.53|450.43|454.1|450|19
1635321580000|2021-10-27 07:59:40|454.09|449.99|454.07|449.97|454.1|450|454.06|449.96|16
1635321590000|2021-10-27 07:59:50|454.02|449.92|454.08|449.98|454.11|450.01|453.9|449.8|26
1635321600000|2021-10-27 08:00:00|454.14|450.04|454.16|450.06|454.22|450.12|454.14|450.04|15
1635321610000|2021-10-27 08:00:10|454.18|450.08|454.09|449.99|454.2|450.1|454.09|449.99|14
1635321620000|2021-10-27 08:00:20|454.1|450|453.92|449.82|454.1|450|453.92|449.82|6
1635321630000|2021-10-27 08:00:30|453.9|449.8|453.65|449.55|453.9|449.8|453.63|449.53|13
1635321640000|2021-10-27 08:00:40|453.61|449.51|453.49|449.39|453.63|449.53|453.39|449.29|24
1635321650000|2021-10-27 08:00:50|453.47|449.37|453.32|449.22|453.57|449.47|453.32|449.22|24
1635321660000|2021-10-27 08:01:00|453.3|449.2|452.49|448.39|453.3|449.2|452.49|448.39|25
1635321670000|2021-10-27 08:01:10|452.47|448.37|452.17|448.07|452.47|448.37|452.15|448.05|30
1635321680000|2021-10-27 08:01:20|452.15|448.05|450.76|446.66|452.16|448.06|450.75|446.65|32
1635321690000|2021-10-27 08:01:30|450.73|446.63|450.88|446.78|450.93|446.83|449.99|445.89|32
1635321700000|2021-10-27 08:01:40|450.86|446.76|450.46|446.36|451.01|446.91|450.4|446.3|33
1635321710000|2021-10-27 08:01:50|450.35|446.25|446.51|442.41|450.35|446.25|446.4|442.3|37
1635321720000|2021-10-27 08:02:00|446.17|442.07|444.18|440.08|446.19|442.09|444.15|440.05|20
1635321730000|2021-10-27 08:02:10|444.17|440.07|442.68|438.58|444.19|440.09|442.66|438.56|21
1635321740000|2021-10-27 08:02:20|443.43|439.33|439.15|435.05|443.43|439.33|439.15|435.05|27
1635321750000|2021-10-27 08:02:30|439.13|435.03|436.02|431.92|439.13|435.03|435.96|431.86|35
1635321760000|2021-10-27 08:02:40|436.05|431.95|436.53|432.43|436.57|432.47|435.55|431.45|34
1635321770000|2021-10-27 08:02:50|436.61|432.51|437.12|433.02|437.31|433.21|436.61|432.51|36
1635321780000|2021-10-27 08:03:00|437.04|432.94|438.28|434.18|438.32|434.22|436.93|432.83|32
1635321790000|2021-10-27 08:03:10|438.29|434.19|438.87|434.77|439.01|434.91|438.23|434.13|34
1635321800000|2021-10-27 08:03:20|438.74|434.64|437.66|433.56|438.74|434.64|437.66|433.56|33
1635321810000|2021-10-27 08:03:30|437.65|433.55|437.43|433.33|437.72|433.62|437.38|433.28|34
1635321820000|2021-10-27 08:03:40|437.41|433.31|436.32|432.22|437.55|433.45|436.32|432.22|34
1635321830000|2021-10-27 08:03:50|436.42|432.32|433.31|429.21|436.42|432.32|432.9|428.8|35
1635321840000|2021-10-27 08:04:00|433.3|429.2|432.59|428.49|433.3|429.2|432.54|428.44|30
1635321850000|2021-10-27 08:04:10|432.78|428.68|431.14|427.04|432.78|428.68|431.14|427.04|34
1635321860000|2021-10-27 08:04:20|431.18|427.08|430|425.9|431.38|427.28|429.52|425.42|38
1635321870000|2021-10-27 08:04:30|429.96|425.86|429.26|425.16|430.1|426|428.33|424.23|34
1635321880000|2021-10-27 08:04:40|429.05|424.95|429.18|425.08|429.66|425.56|429.05|424.95|32
1635321890000|2021-10-27 08:04:50|429.17|425.07|427.29|423.19|429.17|425.07|427.29|423.19|28
1635321900000|2021-10-27 08:05:00|427.15|423.05|427.23|423.13|427.23|423.13|426.2|422.1|31
1635321910000|2021-10-27 08:05:10|427.31|423.21|428.22|424.12|428.75|424.65|427.31|423.21|35
1635321920000|2021-10-27 08:05:20|428.2|424.1|428.86|424.76|428.86|424.76|427.98|423.88|35
1635321930000|2021-10-27 08:05:30|428.94|424.84|428.65|424.55|429.43|425.33|428.61|424.51|39
1635321940000|2021-10-27 08:05:40|428.74|424.64|428|423.9|428.74|424.64|427.86|423.76|36
1635321950000|2021-10-27 08:05:50|428.08|423.98|429.4|425.3|429.41|425.31|428.08|423.98|35
1635321960000|2021-10-27 08:06:00|429.51|425.41|430.49|426.39|430.53|426.43|429.51|425.41|34
1635321970000|2021-10-27 08:06:10|430.35|426.25|431.9|427.8|431.9|427.8|430.35|426.25|34
1635321980000|2021-10-27 08:06:20|431.82|427.72|432.16|428.06|432.94|428.84|431.82|427.72|36
1635321990000|2021-10-27 08:06:30|432.15|428.05|432.9|428.8|433.23|429.13|431.62|427.52|33
1635322000000|2021-10-27 08:06:40|432.91|428.81|431.44|427.34|432.91|428.81|430.8|426.7|38
1635322010000|2021-10-27 08:06:50|431.47|427.37|431.34|427.24|431.79|427.69|430.58|426.48|36
1635322020000|2021-10-27 08:07:00|431.27|427.17|430.41|426.31|431.47|427.37|430.41|426.31|35
1635322030000|2021-10-27 08:07:10|430.1|426|429.32|425.22|430.22|426.12|429.11|425.01|36
1635322040000|2021-10-27 08:07:20|429.3|425.2|426.52|422.42|429.3|425.2|426.04|421.94|31
1635322050000|2021-10-27 08:07:30|426.53|422.43|428.46|424.36|428.46|424.36|426.26|422.16|38
1635322060000|2021-10-27 08:07:40|428.23|424.13|428.58|424.48|428.89|424.79|427.88|423.78|31
1635322070000|2021-10-27 08:07:50|428.74|424.64|428.88|424.78|429.33|425.23|428.74|424.64|35
1635322080000|2021-10-27 08:08:00|428.9|424.8|429.06|424.96|429.3|425.2|428.56|424.46|31
1635322090000|2021-10-27 08:08:10|429.11|425.01|428.34|424.24|429.44|425.34|428.34|424.24|35
1635322100000|2021-10-27 08:08:20|428.23|424.13|426.24|422.14|428.23|424.13|426.24|422.14|31
1635322110000|2021-10-27 08:08:30|426.23|422.13|422.74|418.64|426.23|422.13|422.74|418.64|30
1635322120000|2021-10-27 08:08:40|420.25|416.15|413.49|409.39|420.25|416.15|412.98|408.88|34
1635322130000|2021-10-27 08:08:50|413.63|409.53|410.88|406.78|413.64|409.54|410.84|406.74|36
1635322140000|2021-10-27 08:09:00|410.78|406.68|409.61|405.51|410.78|406.68|408.73|404.63|36
1635322150000|2021-10-27 08:09:10|409.42|405.32|405.42|401.32|409.42|405.32|405.32|401.22|31
1635322160000|2021-10-27 08:09:20|405.55|401.45|402.09|397.99|405.55|401.45|402.03|397.93|31
1635322170000|2021-10-27 08:09:30|402.07|397.97|400.47|396.37|402.98|398.88|398.61|394.51|33
1635322180000|2021-10-27 08:09:40|400.48|396.38|393.72|389.62|402.09|397.99|393.22|389.12|29
1635322190000|2021-10-27 08:09:50|393.87|389.77|390.46|386.36|393.87|389.77|390.19|386.09|30
1635322200000|2021-10-27 08:10:00|390.68|386.58|390.37|386.27|390.68|386.58|388.5|384.4|34
1635322210000|2021-10-27 08:10:10|390.57|386.47|392.19|388.09|392.19|388.09|390.57|386.47|35
1635322220000|2021-10-27 08:10:20|392.46|388.36|393.9|389.8|394.08|389.98|392.39|388.29|38
1635322230000|2021-10-27 08:10:30|393.87|389.77|396.57|392.47|396.73|392.63|393.87|389.77|36
1635322240000|2021-10-27 08:10:40|396.58|392.48|397.4|393.3|397.46|393.36|396.58|392.48|32
1635322250000|2021-10-27 08:10:50|397.41|393.31|397.99|393.89|397.99|393.89|397.41|393.31|29
1635322260000|2021-10-27 08:11:00|398.01|393.91|400.14|396.04|400.14|396.04|397.91|393.81|34
1635322270000|2021-10-27 08:11:10|400.06|395.96|403.37|399.27|404.01|399.91|400.06|395.96|33
1635322280000|2021-10-27 08:11:20|403.35|399.25|406.37|402.27|406.37|402.27|403.22|399.12|34
1635322290000|2021-10-27 08:11:30|406.21|402.11|406.86|402.76|407.71|403.61|405.94|401.84|36
1635322300000|2021-10-27 08:11:40|406.87|402.77|407.03|402.93|407.03|402.93|406.25|402.15|35
1635322310000|2021-10-27 08:11:50|406.99|402.89|406.4|402.3|407.77|403.67|406.36|402.26|35
1635322320000|2021-10-27 08:12:00|406.3|402.2|407.26|403.16|408.46|404.36|406.3|402.2|32
1635322330000|2021-10-27 08:12:10|407.25|403.15|408.53|404.43|409.55|405.45|406.96|402.86|36
1635322340000|2021-10-27 08:12:20|408.52|404.42|406.3|402.2|408.63|404.53|406.3|402.2|34
1635322350000|2021-10-27 08:12:30|406.1|402|408.88|404.78|409|404.9|406.1|402|34
1635322360000|2021-10-27 08:12:40|409.21|405.11|405.58|401.48|409.21|405.11|405.32|401.22|37
1635322370000|2021-10-27 08:12:50|405.53|401.43|407.31|403.21|407.31|403.21|403.74|399.64|37
1635322380000|2021-10-27 08:13:00|407.32|403.22|407.53|403.43|408.56|404.46|406.84|402.74|37
1635322390000|2021-10-27 08:13:10|407.18|403.08|403.84|399.74|407.28|403.18|403.84|399.74|37
1635322400000|2021-10-27 08:13:20|404.53|400.43|405.9|401.8|406.04|401.94|403.26|399.16|32
1635322410000|2021-10-27 08:13:30|406.02|401.92|407.11|403.01|407.11|403.01|405.83|401.73|29
1635322420000|2021-10-27 08:13:40|407.01|402.91|407.84|403.74|407.84|403.74|405.83|401.73|28
1635322430000|2021-10-27 08:13:50|407.48|403.38|407.9|403.8|407.9|403.8|405.44|401.34|33
1635322440000|2021-10-27 08:14:00|407.19|403.09|407.98|403.88|408.12|404.02|407.19|403.09|29
1635322450000|2021-10-27 08:14:10|407.97|403.87|408.82|404.72|408.92|404.82|407.83|403.73|31
1635322460000|2021-10-27 08:14:20|408.95|404.85|408.04|403.94|409.72|405.62|407.54|403.44|34
1635322470000|2021-10-27 08:14:30|408.26|404.16|408.95|404.85|409.76|405.66|408.26|404.16|33
1635322480000|2021-10-27 08:14:40|408.94|404.84|409.5|405.4|410.06|405.96|408.79|404.69|32
1635322490000|2021-10-27 08:14:50|409.59|405.49|409.65|405.55|410.34|406.24|409.06|404.96|32
1635322500000|2021-10-27 08:15:00|409.67|405.57|408.68|404.58|409.78|405.68|408.62|404.52|30
1635322510000|2021-10-27 08:15:10|408.75|404.65|410.2|406.1|410.2|406.1|407.97|403.87|37
1635322520000|2021-10-27 08:15:20|410.29|406.19|410.39|406.29|410.9|406.8|409.5|405.4|31
1635322530000|2021-10-27 08:15:30|410.43|406.33|412.39|408.29|412.39|408.29|410.43|406.33|36
1635322540000|2021-10-27 08:15:40|412.38|408.28|412.88|408.78|413.27|409.17|412.38|408.28|34
1635322550000|2021-10-27 08:15:50|412.89|408.79|412.84|408.74|413.81|409.71|412.84|408.74|31
1635322560000|2021-10-27 08:16:00|412.85|408.75|413.46|409.36|413.46|409.36|411.65|407.55|33
1635322570000|2021-10-27 08:16:10|413.43|409.33|414.19|410.09|415.01|410.91|413.43|409.33|32
1635322580000|2021-10-27 08:16:20|414.18|410.08|413.84|409.74|414.19|410.09|412.89|408.79|30
1635322590000|2021-10-27 08:16:30|413.7|409.6|415.17|411.07|415.29|411.19|413.7|409.6|27
1635322600000|2021-10-27 08:16:40|415.32|411.22|415.4|411.3|415.57|411.47|414.44|410.34|27
1635322610000|2021-10-27 08:16:50|415.34|411.24|415.28|411.18|415.51|411.41|413.61|409.51|33
1635322620000|2021-10-27 08:17:00|414.46|410.36|415.33|411.23|416.45|412.35|414.46|410.36|32
1635322630000|2021-10-27 08:17:10|415.31|411.21|416.4|412.3|417.04|412.94|415.17|411.07|37
1635322640000|2021-10-27 08:17:20|416.39|412.29|416.39|412.29|416.84|412.74|415.85|411.75|34
1635322650000|2021-10-27 08:17:30|416.38|412.28|415.98|411.88|417.13|413.03|415.98|411.88|37
1635322660000|2021-10-27 08:17:40|416.09|411.99|415.24|411.14|416.1|412|415.16|411.06|28
1635322670000|2021-10-27 08:17:50|415.23|411.13|417.14|413.04|417.56|413.46|415.14|411.04|34
1635322680000|2021-10-27 08:18:00|417.13|413.03|417.3|413.2|417.42|413.32|416.53|412.43|31
1635322690000|2021-10-27 08:18:10|417.51|413.41|415.72|411.62|417.77|413.67|415.72|411.62|34
1635322700000|2021-10-27 08:18:20|415.75|411.65|417.01|412.91|417.02|412.92|415.65|411.55|35
1635322710000|2021-10-27 08:18:30|417.02|412.92|416.02|411.92|417.08|412.98|415.2|411.1|33
1635322720000|2021-10-27 08:18:40|416.17|412.07|415.57|411.47|416.57|412.47|414.97|410.87|36
1635322730000|2021-10-27 08:18:50|415.5|411.4|416.57|412.47|416.69|412.59|415.4|411.3|38
1635322740000|2021-10-27 08:19:00|416.85|412.75|417.59|413.49|417.82|413.72|416.15|412.05|34
1635322750000|2021-10-27 08:19:10|417.55|413.45|417.86|413.76|418.03|413.93|417|412.9|25
1635322760000|2021-10-27 08:19:20|417.55|413.45|417.41|413.31|417.85|413.75|416.79|412.69|21
1635322770000|2021-10-27 08:19:30|417.54|413.44|417.12|413.02|418.38|414.28|416.67|412.57|30
1635322780000|2021-10-27 08:19:40|417.14|413.04|416.5|412.4|417.53|413.43|416.5|412.4|31
1635322790000|2021-10-27 08:19:50|416.41|412.31|416.73|412.63|417.12|413.02|415.95|411.85|36
1635322800000|2021-10-27 08:20:00|416.64|412.54|415.98|411.88|416.8|412.7|415.8|411.7|32
1635322810000|2021-10-27 08:20:10|415.93|411.83|416.58|412.48|416.77|412.67|415.93|411.83|25
1635322820000|2021-10-27 08:20:20|416.59|412.49|416.3|412.2|416.59|412.49|415.53|411.43|28
1635322830000|2021-10-27 08:20:30|416.15|412.05|415.67|411.57|416.45|412.35|415.2|411.1|31
1635322840000|2021-10-27 08:20:40|415.27|411.17|414.76|410.66|415.46|411.36|414.65|410.55|30
1635322850000|2021-10-27 08:20:50|414.84|410.74|414.54|410.44|414.95|410.85|414.43|410.33|30
1635322860000|2021-10-27 08:21:00|414.69|410.59|414.76|410.66|415.33|411.23|414.64|410.54|30
1635322870000|2021-10-27 08:21:10|414.69|410.59|412.51|408.41|414.73|410.63|412.46|408.36|32
1635322880000|2021-10-27 08:21:20|412.53|408.43|411.03|406.93|412.61|408.51|409.55|405.45|36
1635322890000|2021-10-27 08:21:30|411.1|407|412.79|408.69|412.79|408.69|411.1|407|35
1635322900000|2021-10-27 08:21:40|412.8|408.7|413.05|408.95|413.06|408.96|412.49|408.39|27
1635322910000|2021-10-27 08:21:50|413.07|408.97|413.42|409.32|414.45|410.35|413.06|408.96|31
1635322920000|2021-10-27 08:22:00|413.37|409.27|413.35|409.25|414.35|410.25|413.08|408.98|32
1635322930000|2021-10-27 08:22:10|413.6|409.5|411.49|407.39|413.6|409.5|411.09|406.99|33
1635322940000|2021-10-27 08:22:20|411.6|407.5|411.61|407.51|413.21|409.11|411.5|407.4|36
1635322950000|2021-10-27 08:22:30|411.84|407.74|412.73|408.63|413.37|409.27|411.33|407.23|35
1635322960000|2021-10-27 08:22:40|412.24|408.14|411.91|407.81|412.68|408.58|411.53|407.43|35
1635322970000|2021-10-27 08:22:50|411.75|407.65|412.56|408.46|412.99|408.89|411.56|407.46|39
1635322980000|2021-10-27 08:23:00|412.6|408.5|412.59|408.49|413.4|409.3|412.25|408.15|36
1635322990000|2021-10-27 08:23:10|412.42|408.32|411.96|407.86|412.69|408.59|411.41|407.31|36
1635323000000|2021-10-27 08:23:20|412.45|408.35|413.37|409.27|413.37|409.27|412.01|407.91|31
1635323010000|2021-10-27 08:23:30|413.32|409.22|413.57|409.47|413.87|409.77|412.34|408.24|38
1635323020000|2021-10-27 08:23:40|413.36|409.26|414.23|410.13|414.42|410.32|413.23|409.13|25
1635323030000|2021-10-27 08:23:50|414.32|410.22|415.29|411.19|415.29|411.19|413.82|409.72|34
1635323040000|2021-10-27 08:24:00|415.35|411.25|415.67|411.57|415.99|411.89|415.15|411.05|35
1635323050000|2021-10-27 08:24:10|415.45|411.35|416.05|411.95|416.05|411.95|415.02|410.92|31
1635323060000|2021-10-27 08:24:20|416.08|411.98|416.01|411.91|416.31|412.21|415.55|411.45|30
1635323070000|2021-10-27 08:24:30|415.96|411.86|415.45|411.35|416.57|412.47|415.45|411.35|29
1635323080000|2021-10-27 08:24:40|415.69|411.59|416.98|412.88|416.98|412.88|415.69|411.59|33
1635323090000|2021-10-27 08:24:50|417.07|412.97|417.35|413.25|417.35|413.25|416.1|412|31
1635323100000|2021-10-27 08:25:00|417.07|412.97|416.52|412.42|417.47|413.37|416.3|412.2|28
1635323110000|2021-10-27 08:25:10|416.74|412.64|417.13|413.03|417.41|413.31|415.85|411.75|36
1635323120000|2021-10-27 08:25:20|416.97|412.87|417.18|413.08|417.18|413.08|416.55|412.45|32
1635323130000|2021-10-27 08:25:30|417.19|413.09|417.4|413.3|417.83|413.73|416.96|412.86|32
1635323140000|2021-10-27 08:25:40|417.6|413.5|418.47|414.37|418.73|414.63|417.55|413.45|28
1635323150000|2021-10-27 08:25:50|418.39|414.29|418.63|414.53|418.7|414.6|417.79|413.69|26
1635323160000|2021-10-27 08:26:00|418.62|414.52|418.11|414.01|418.84|414.74|417.82|413.72|33
1635323170000|2021-10-27 08:26:10|418.15|414.05|418.22|414.12|418.82|414.72|418.15|414.05|34
1635323180000|2021-10-27 08:26:20|418.12|414.02|419.89|415.79|420.06|415.96|418.12|414.02|28
1635323190000|2021-10-27 08:26:30|419.9|415.8|420.9|416.8|420.9|416.8|419.9|415.8|31
1635323200000|2021-10-27 08:26:40|420.91|416.81|420.56|416.46|421.18|417.08|420.21|416.11|33
1635323210000|2021-10-27 08:26:50|420.7|416.6|421.3|417.2|421.3|417.2|420.7|416.6|23
1635323220000|2021-10-27 08:27:00|421.34|417.24|421.55|417.45|421.6|417.5|421.1|417|18
1635323230000|2021-10-27 08:27:10|421.47|417.37|422|417.9|422|417.9|421.47|417.37|21
1635323240000|2021-10-27 08:27:20|421.94|417.84|421.9|417.8|422.1|418|421.67|417.57|30
1635323250000|2021-10-27 08:27:30|421.81|417.71|423.22|419.12|423.22|419.12|421.81|417.71|28
1635323260000|2021-10-27 08:27:40|423.25|419.15|423.45|419.35|423.61|419.51|422.82|418.72|28
1635323270000|2021-10-27 08:27:50|423.41|419.31|423.38|419.28|423.58|419.48|423.19|419.09|15
1635323280000|2021-10-27 08:28:00|423.26|419.16|423.39|419.29|423.53|419.43|423.26|419.16|23
1635323290000|2021-10-27 08:28:10|423.3|419.2|424.02|419.92|424.15|420.05|423.3|419.2|27
1635323300000|2021-10-27 08:28:20|424|419.9|422.85|418.75|424|419.9|422.85|418.75|27
1635323310000|2021-10-27 08:28:30|423.05|418.95|422.75|418.65|423.24|419.14|422.5|418.4|29
1635323320000|2021-10-27 08:28:40|422.69|418.59|422.63|418.53|423.3|419.2|422.59|418.49|32
1635323330000|2021-10-27 08:28:50|422.26|418.16|423.39|419.29|423.39|419.29|422.26|418.16|35
1635323340000|2021-10-27 08:29:00|423.41|419.31|423.18|419.08|423.53|419.43|422.89|418.79|26
1635323350000|2021-10-27 08:29:10|423.1|419|422.36|418.26|423.19|419.09|422.36|418.26|27
1635323360000|2021-10-27 08:29:20|422.35|418.25|422.45|418.35|422.79|418.69|422.11|418.01|37
1635323370000|2021-10-27 08:29:30|422.49|418.39|422.27|418.17|422.53|418.43|421.88|417.78|34
1635323380000|2021-10-27 08:29:40|422.23|418.13|422.19|418.09|422.4|418.3|421.4|417.3|34
1635323390000|2021-10-27 08:29:50|422|417.9|423.39|419.29|423.4|419.3|421.93|417.83|37
1635323400000|2021-10-27 08:30:00|423.28|419.18|422.82|418.72|423.5|419.4|422.44|418.34|33
1635323410000|2021-10-27 08:30:10|422.66|418.56|423.9|419.8|424|419.9|422.58|418.48|33
1635323420000|2021-10-27 08:30:20|424|419.9|424.81|420.71|424.81|420.71|423.9|419.8|28
1635323430000|2021-10-27 08:30:30|424.78|420.68|424.94|420.84|425.29|421.19|424.57|420.47|32
1635323440000|2021-10-27 08:30:40|424.7|420.6|425.4|421.3|425.55|421.45|424.7|420.6|31
1635323450000|2021-10-27 08:30:50|425.5|421.4|425.58|421.48|425.85|421.75|425.35|421.25|26
1635323460000|2021-10-27 08:31:00|425.61|421.51|425.58|421.48|425.96|421.86|425.2|421.1|36
1635323470000|2021-10-27 08:31:10|425.6|421.5|425.63|421.53|425.64|421.54|424.9|420.8|31
1635323480000|2021-10-27 08:31:20|425.17|421.07|425.77|421.67|426.05|421.95|425.07|420.97|30
1635323490000|2021-10-27 08:31:30|425.8|421.7|425.55|421.45|426.03|421.93|425.5|421.4|29
1635323500000|2021-10-27 08:31:40|425.62|421.52|426.29|422.19|426.3|422.2|425.62|421.52|28
1635323510000|2021-10-27 08:31:50|426.31|422.21|425.87|421.77|426.4|422.3|425.85|421.75|30
1635323520000|2021-10-27 08:32:00|425.8|421.7|426.02|421.92|426.3|422.2|425.6|421.5|34
1635323530000|2021-10-27 08:32:10|425.96|421.86|425.99|421.89|426.31|422.21|425.79|421.69|24
1635323540000|2021-10-27 08:32:20|426.04|421.94|426.33|422.23|426.33|422.23|425.96|421.86|31
1635323550000|2021-10-27 08:32:30|426.39|422.29|426.83|422.73|426.86|422.76|426.35|422.25|31
1635323560000|2021-10-27 08:32:40|426.86|422.76|427.15|423.05|427.16|423.06|426.77|422.67|28
1635323570000|2021-10-27 08:32:50|427.16|423.06|426.61|422.51|427.16|423.06|426.55|422.45|22
1635323580000|2021-10-27 08:33:00|426.7|422.6|426.82|422.72|427.05|422.95|426.58|422.48|26
1635323590000|2021-10-27 08:33:10|426.9|422.8|426.96|422.86|427.01|422.91|426.64|422.54|30
1635323600000|2021-10-27 08:33:20|426.95|422.85|426.87|422.77|426.95|422.85|426.48|422.38|30
1635323610000|2021-10-27 08:33:30|426.92|422.82|427.3|423.2|427.3|423.2|426.92|422.82|23
1635323620000|2021-10-27 08:33:40|427.25|423.15|426.99|422.89|427.3|423.2|426.99|422.89|26
1635323630000|2021-10-27 08:33:50|426.94|422.84|427.19|423.09|427.2|423.1|426.8|422.7|28
1635323640000|2021-10-27 08:34:00|427|422.9|427.08|422.98|427.3|423.2|426.97|422.87|23
1635323650000|2021-10-27 08:34:10|427.09|422.99|427.6|423.5|427.6|423.5|426.99|422.89|29
1635323660000|2021-10-27 08:34:20|427.7|423.6|427.87|423.77|428.2|424.1|427.39|423.29|16
1635323670000|2021-10-27 08:34:30|427.9|423.8|427.95|423.85|428.1|424|427.55|423.45|22
1635323680000|2021-10-27 08:34:40|428|423.9|428.25|424.15|428.39|424.29|427.76|423.66|26
1635323690000|2021-10-27 08:34:50|428.23|424.13|427.87|423.77|428.24|424.14|427.72|423.62|19
1635323700000|2021-10-27 08:35:00|427.81|423.71|428.15|424.05|428.6|424.5|427.81|423.71|30
1635323710000|2021-10-27 08:35:10|428.12|424.02|428.43|424.33|428.7|424.6|428.12|424.02|17
1635323720000|2021-10-27 08:35:20|428.54|424.44|428.63|424.53|428.66|424.56|428.41|424.31|23
1635323730000|2021-10-27 08:35:30|428.65|424.55|429.45|425.35|429.45|425.35|428.64|424.54|26
1635323740000|2021-10-27 08:35:40|429.42|425.32|429.92|425.82|430.1|426|429.34|425.24|32
1635323750000|2021-10-27 08:35:50|430.15|426.05|430.14|426.04|430.45|426.35|429.68|425.58|33
1635323760000|2021-10-27 08:36:00|430.05|425.95|429.94|425.84|430.3|426.2|429.69|425.59|14
1635323770000|2021-10-27 08:36:10|430.19|426.09|430.1|426|430.43|426.33|429.75|425.65|26
1635323780000|2021-10-27 08:36:20|430.2|426.1|429.7|425.6|430.3|426.2|429.7|425.6|11
1635323790000|2021-10-27 08:36:30|430|425.9|429.2|425.1|430|425.9|429.05|424.95|22
1635323800000|2021-10-27 08:36:40|429.28|425.18|429.05|424.95|429.6|425.5|429.05|424.95|24
1635323810000|2021-10-27 08:36:50|429.31|425.21|429.37|425.27|429.9|425.8|429.26|425.16|23
1635323820000|2021-10-27 08:37:00|429.65|425.55|429.36|425.26|429.9|425.8|429.19|425.09|27
1635323830000|2021-10-27 08:37:10|429.4|425.3|429.3|425.2|429.45|425.35|429.17|425.07|18
1635323840000|2021-10-27 08:37:20|429.05|424.95|429.13|425.03|429.3|425.2|429|424.9|24
1635323850000|2021-10-27 08:37:30|428.76|424.66|429.24|425.14|429.28|425.18|428.65|424.55|26
1635323860000|2021-10-27 08:37:40|429.25|425.15|428.94|424.84|429.45|425.35|428.91|424.81|28
1635323870000|2021-10-27 08:37:50|428.97|424.87|429.07|424.97|429.09|424.99|428.85|424.75|21
1635323880000|2021-10-27 08:38:00|428.91|424.81|429.72|425.62|429.72|425.62|428.86|424.76|33
1635323890000|2021-10-27 08:38:10|429.69|425.59|429.89|425.79|430.01|425.91|429.47|425.37|32
1635323900000|2021-10-27 08:38:20|429.99|425.89|430.55|426.45|430.69|426.59|429.99|425.89|30
1635323910000|2021-10-27 08:38:30|430.25|426.15|430.65|426.55|430.65|426.55|430.25|426.15|22
1635323920000|2021-10-27 08:38:40|430.71|426.61|430.86|426.76|430.95|426.85|430.5|426.4|26
1635323930000|2021-10-27 08:38:50|430.94|426.84|431.2|427.1|431.2|427.1|430.77|426.67|25
1635323940000|2021-10-27 08:39:00|431.15|427.05|430.82|426.72|431.3|427.2|430.82|426.72|23
1635323950000|2021-10-27 08:39:10|430.9|426.8|430.6|426.5|431.2|427.1|430.59|426.49|14
1635323960000|2021-10-27 08:39:20|430.51|426.41|430.52|426.42|430.52|426.42|430.18|426.08|21
1635323970000|2021-10-27 08:39:30|430.46|426.36|430.29|426.19|430.46|426.36|429.8|425.7|26
1635323980000|2021-10-27 08:39:40|430.38|426.28|429.95|425.85|430.39|426.29|429.8|425.7|26
1635323990000|2021-10-27 08:39:50|430.05|425.95|429.84|425.74|430.07|425.97|429.66|425.56|24
1635324000000|2021-10-27 08:40:00|429.78|425.68|429.34|425.24|429.86|425.76|429.22|425.12|29
1635324010000|2021-10-27 08:40:10|429.41|425.31|429.23|425.13|429.54|425.44|429.05|424.95|30
1635324020000|2021-10-27 08:40:20|429.3|425.2|428.35|424.25|429.3|425.2|428.35|424.25|34
1635324030000|2021-10-27 08:40:30|428.32|424.22|425.4|421.3|428.32|424.22|425.27|421.17|34
1635324040000|2021-10-27 08:40:40|425.59|421.49|426.15|422.05|426.17|422.07|425.59|421.49|32
1635324050000|2021-10-27 08:40:50|426|421.9|427.02|422.92|427.14|423.04|425.89|421.79|35
1635324060000|2021-10-27 08:41:00|427.04|422.94|427|422.9|427.56|423.46|426.95|422.85|34
1635324070000|2021-10-27 08:41:10|426.99|422.89|426.28|422.18|427.02|422.92|426.06|421.96|27
1635324080000|2021-10-27 08:41:20|426.29|422.19|425.52|421.42|426.39|422.29|425.09|420.99|33
1635324090000|2021-10-27 08:41:30|425.53|421.43|425.57|421.47|425.81|421.71|425.5|421.4|28
1635324100000|2021-10-27 08:41:40|425.53|421.43|422.93|418.83|425.62|421.52|422.93|418.83|30
1635324110000|2021-10-27 08:41:50|422.85|418.75|422.79|418.69|423.08|418.98|422.6|418.5|21
1635324120000|2021-10-27 08:42:00|423.12|419.02|423.05|418.95|423.68|419.58|423.05|418.95|23
1635324130000|2021-10-27 08:42:10|423.06|418.96|424|419.9|424.34|420.24|423.06|418.96|33
1635324140000|2021-10-27 08:42:20|423.94|419.84|423.67|419.57|424.35|420.25|422.91|418.81|37
1635324150000|2021-10-27 08:42:30|423.72|419.62|424.42|420.32|424.43|420.33|423.63|419.53|34
1635324160000|2021-10-27 08:42:40|424.46|420.36|424.97|420.87|424.97|420.87|424.46|420.36|34
1635324170000|2021-10-27 08:42:50|425.32|421.22|425.8|421.7|425.8|421.7|425.05|420.95|32
1635324180000|2021-10-27 08:43:00|425.89|421.79|425.93|421.83|426.43|422.33|425.69|421.59|33
1635324190000|2021-10-27 08:43:10|425.9|421.8|426.11|422.01|426.13|422.03|425.9|421.8|24
1635324200000|2021-10-27 08:43:20|426.06|421.96|426.04|421.94|426.1|422|425.63|421.53|26
1635324210000|2021-10-27 08:43:30|426.16|422.06|425.9|421.8|426.16|422.06|425.5|421.4|28
1635324220000|2021-10-27 08:43:40|426.15|422.05|425.68|421.58|426.45|422.35|425.64|421.54|24
1635324230000|2021-10-27 08:43:50|425.54|421.44|424.72|420.62|425.82|421.72|424.7|420.6|30
1635324240000|2021-10-27 08:44:00|425.04|420.94|424.54|420.44|425.3|421.2|424.49|420.39|35
1635324250000|2021-10-27 08:44:10|424.64|420.54|424.84|420.74|425.2|421.1|424.39|420.29|32
1635324260000|2021-10-27 08:44:20|424.74|420.64|424.62|420.52|424.74|420.64|424.07|419.97|27
1635324270000|2021-10-27 08:44:30|424.69|420.59|424.28|420.18|424.94|420.84|424.26|420.16|33
1635324280000|2021-10-27 08:44:40|424.44|420.34|423.99|419.89|424.8|420.7|423.87|419.77|34
1635324290000|2021-10-27 08:44:50|424.11|420.01|424.56|420.46|424.63|420.53|424.03|419.93|27
1635324300000|2021-10-27 08:45:00|424.55|420.45|424.46|420.36|424.58|420.48|423.65|419.55|30
1635324310000|2021-10-27 08:45:10|424.55|420.45|424.07|419.97|424.9|420.8|423.93|419.83|32
1635324320000|2021-10-27 08:45:20|424.2|420.1|424.33|420.23|424.57|420.47|423.89|419.79|33
1635324330000|2021-10-27 08:45:30|424.6|420.5|424.32|420.22|424.6|420.5|423.93|419.83|31
1635324340000|2021-10-27 08:45:40|424.23|420.13|423.53|419.43|424.23|420.13|423.53|419.43|29
1635324350000|2021-10-27 08:45:50|423.88|419.78|423.88|419.78|424.08|419.98|423.58|419.48|34
1635324360000|2021-10-27 08:46:00|424.08|419.98|424.1|420|424.5|420.4|423.99|419.89|17
1635324370000|2021-10-27 08:46:10|423.95|419.85|423.46|419.36|423.97|419.87|423.29|419.19|26
1635324380000|2021-10-27 08:46:20|423.38|419.28|423.1|419|423.59|419.49|422.47|418.37|26
1635324390000|2021-10-27 08:46:30|423.37|419.27|422.68|418.58|423.72|419.62|422.45|418.35|31
1635324400000|2021-10-27 08:46:40|422.69|418.59|421.98|417.88|422.8|418.7|421.68|417.58|34
1635324410000|2021-10-27 08:46:50|421.93|417.83|422.09|417.99|422.35|418.25|421.3|417.2|23
1635324420000|2021-10-27 08:47:00|422.02|417.92|422.37|418.27|422.37|418.27|421.49|417.39|30
1635324430000|2021-10-27 08:47:10|422.42|418.32|422.66|418.56|422.66|418.56|422.25|418.15|26
1635324440000|2021-10-27 08:47:20|422.68|418.58|422.92|418.82|423.05|418.95|422.42|418.32|37
1635324450000|2021-10-27 08:47:30|423.1|419|423.73|419.63|423.73|419.63|422.9|418.8|32
1635324460000|2021-10-27 08:47:40|423.71|419.61|423.87|419.77|424.06|419.96|423.27|419.17|25
1635324470000|2021-10-27 08:47:50|423.89|419.79|424.38|420.28|424.42|420.32|423.69|419.59|28
1635324480000|2021-10-27 08:48:00|424.35|420.25|425.45|421.35|425.45|421.35|424.35|420.25|36
1635324490000|2021-10-27 08:48:10|425.51|421.41|425.37|421.27|426.04|421.94|425.28|421.18|35
1635324500000|2021-10-27 08:48:20|425.44|421.34|425.57|421.47|426.03|421.93|425.36|421.26|34
1635324510000|2021-10-27 08:48:30|425.62|421.52|425.7|421.6|425.76|421.66|425.37|421.27|27
1635324520000|2021-10-27 08:48:40|425.6|421.5|425.5|421.4|425.7|421.6|425.2|421.1|17
1635324530000|2021-10-27 08:48:50|425.49|421.39|425.08|420.98|425.56|421.46|424.8|420.7|33
1635324540000|2021-10-27 08:49:00|425.09|420.99|425.2|421.1|425.29|421.19|424.57|420.47|34
1635324550000|2021-10-27 08:49:10|425.16|421.06|425.31|421.21|425.62|421.52|425|420.9|26
1635324560000|2021-10-27 08:49:20|425.33|421.23|425.02|420.92|425.41|421.31|424.98|420.88|19
1635324570000|2021-10-27 08:49:30|425.1|421|425.15|421.05|425.3|421.2|424.81|420.71|25
1635324580000|2021-10-27 08:49:40|425.23|421.13|424.74|420.64|425.3|421.2|424.74|420.64|28
1635324590000|2021-10-27 08:49:50|424.82|420.72|424.38|420.28|425.05|420.95|424.26|420.16|29
1635324600000|2021-10-27 08:50:00|424.44|420.34|424.42|420.32|424.8|420.7|424.4|420.3|20
1635324610000|2021-10-27 08:50:10|424.29|420.19|425.13|421.03|425.2|421.1|424.29|420.19|13
1635324620000|2021-10-27 08:50:20|425.02|420.92|425.08|420.98|425.3|421.2|424.98|420.88|10
1635324630000|2021-10-27 08:50:30|425.21|421.11|425.85|421.75|425.85|421.75|425.14|421.04|16
1635324640000|2021-10-27 08:50:40|425.82|421.72|425.83|421.73|426.01|421.91|425.81|421.71|16
1635324650000|2021-10-27 08:50:50|425.91|421.81|426.29|422.19|426.29|422.19|425.91|421.81|11
1635324660000|2021-10-27 08:51:00|426.4|422.3|426.21|422.11|426.6|422.5|426.06|421.96|24
1635324670000|2021-10-27 08:51:10|426.23|422.13|426.3|422.2|426.45|422.35|426.16|422.06|19
1635324680000|2021-10-27 08:51:20|426.22|422.12|426.22|422.12|426.4|422.3|426.1|422|11
1635324690000|2021-10-27 08:51:30|426.13|422.03|426.22|422.12|426.3|422.2|426.01|421.91|13
1635324700000|2021-10-27 08:51:40|426.24|422.14|426.1|422|426.26|422.16|425.96|421.86|16
1635324710000|2021-10-27 08:51:50|426.09|421.99|426.34|422.24|426.34|422.24|426.03|421.93|19
1635324720000|2021-10-27 08:52:00|426.33|422.23|427.15|423.05|427.3|423.2|426.33|422.23|27
1635324730000|2021-10-27 08:52:10|427.18|423.08|427.7|423.6|427.7|423.6|427.18|423.08|17
1635324740000|2021-10-27 08:52:20|427.66|423.56|427.97|423.87|428.1|424|427.52|423.42|23
1635324750000|2021-10-27 08:52:30|427.94|423.84|427.9|423.8|428.16|424.06|427.82|423.72|20
1635324760000|2021-10-27 08:52:40|427.8|423.7|428.1|424|428.1|424|427.67|423.57|23
1635324770000|2021-10-27 08:52:50|428.05|423.95|428.4|424.3|428.6|424.5|427.91|423.81|21
1635324780000|2021-10-27 08:53:00|428.37|424.27|428.55|424.45|428.6|424.5|428.23|424.13|12
1635324790000|2021-10-27 08:53:10|428.5|424.4|429.25|425.15|429.32|425.22|428.16|424.06|29
1635324800000|2021-10-27 08:53:20|429.22|425.12|429.05|424.95|429.35|425.25|428.78|424.68|29
1635324810000|2021-10-27 08:53:30|429.21|425.11|429.3|425.2|429.33|425.23|428.97|424.87|30
1635324820000|2021-10-27 08:53:40|429.38|425.28|429.2|425.1|429.52|425.42|429.07|424.97|14
1635324830000|2021-10-27 08:53:50|429.17|425.07|429.23|425.13|429.3|425.2|428.93|424.83|18
1635324840000|2021-10-27 08:54:00|429.21|425.11|429.27|425.17|429.3|425.2|428.8|424.7|31
1635324850000|2021-10-27 08:54:10|429.3|425.2|429.19|425.09|429.3|425.2|428.91|424.81|25
1635324860000|2021-10-27 08:54:20|429.3|425.2|429.42|425.32|429.52|425.42|429|424.9|25
1635324870000|2021-10-27 08:54:30|429.37|425.27|428.76|424.66|429.37|425.27|428.67|424.57|28
1635324880000|2021-10-27 08:54:40|428.79|424.69|428.65|424.55|428.85|424.75|428.45|424.35|28
1635324890000|2021-10-27 08:54:50|428.64|424.54|428.42|424.32|428.64|424.54|428.18|424.08|30
1635324900000|2021-10-27 08:55:00|428.5|424.4|428.78|424.68|429.3|425.2|428.47|424.37|29
1635324910000|2021-10-27 08:55:10|428.86|424.76|429.3|425.2|429.3|425.2|428.86|424.76|19
1635324920000|2021-10-27 08:55:20|429|424.9|429.39|425.29|429.52|425.42|428.98|424.88|22
1635324930000|2021-10-27 08:55:30|429.32|425.22|429.1|425|429.41|425.31|428.98|424.88|21
1635324940000|2021-10-27 08:55:40|429.23|425.13|429.25|425.15|429.3|425.2|428.93|424.83|22
1635324950000|2021-10-27 08:55:50|429.3|425.2|428.92|424.82|429.4|425.3|428.64|424.54|24
1635324960000|2021-10-27 08:56:00|428.91|424.81|428.91|424.81|428.92|424.82|428.73|424.63|20
1635324970000|2021-10-27 08:56:10|429|424.9|428.97|424.87|429.1|425|428.97|424.87|7
1635324980000|2021-10-27 08:56:20|429|424.9|428.87|424.77|429|424.9|428.87|424.77|6
1635324990000|2021-10-27 08:56:30|428.89|424.79|429.24|425.14|429.4|425.3|428.83|424.73|28
1635325000000|2021-10-27 08:56:40|429.21|425.11|429.2|425.1|429.4|425.3|429.07|424.97|18
1635325010000|2021-10-27 08:56:50|429.11|425.01|428.98|424.88|429.3|425.2|428.87|424.77|17
1635325020000|2021-10-27 08:57:00|429.1|425|429.05|424.95|429.6|425.5|429.05|424.95|11
1635325030000|2021-10-27 08:57:10|429.5|425.4|429.3|425.2|429.5|425.4|429.2|425.1|5
1635325040000|2021-10-27 08:57:20|429.4|425.3|429.34|425.24|429.4|425.3|429.03|424.93|12
1635325050000|2021-10-27 08:57:30|429.4|425.3|429.56|425.46|429.6|425.5|429.1|425|26
1635325060000|2021-10-27 08:57:40|429.43|425.33|429.33|425.23|429.5|425.4|429.03|424.93|24
1635325070000|2021-10-27 08:57:50|429.38|425.28|429.24|425.14|429.6|425.5|429.2|425.1|13
1635325080000|2021-10-27 08:58:00|429.3|425.2|429.44|425.34|429.65|425.55|429.18|425.08|15
1635325090000|2021-10-27 08:58:10|429.42|425.32|429.14|425.04|429.46|425.36|429.08|424.98|23
1635325100000|2021-10-27 08:58:20|429.19|425.09|429.64|425.54|429.7|425.6|429.19|425.09|17
1635325110000|2021-10-27 08:58:30|429.69|425.59|429.64|425.54|429.78|425.68|429.64|425.54|18
1635325120000|2021-10-27 08:58:40|429.71|425.61|429.87|425.77|429.92|425.82|429.58|425.48|14
1635325130000|2021-10-27 08:58:50|429.89|425.79|430.06|425.96|430.07|425.97|429.73|425.63|25
1635325140000|2021-10-27 08:59:00|430.05|425.95|430.04|425.94|430.35|426.25|429.87|425.77|27
1635325150000|2021-10-27 08:59:10|430.03|425.93|429.23|425.13|430.03|425.93|429.23|425.13|24
1635325160000|2021-10-27 08:59:20|429.19|425.09|429.12|425.02|429.27|425.17|428.93|424.83|29
1635325170000|2021-10-27 08:59:30|429.14|425.04|429.06|424.96|429.5|425.4|429.06|424.96|30
1635325180000|2021-10-27 08:59:40|429.1|425|429.07|424.97|429.26|425.16|428.88|424.78|30
1635325190000|2021-10-27 08:59:50|429.26|425.16|429.5|425.4|429.5|425.4|429.11|425.01|23
1635325200000|2021-10-27 09:00:00|429.43|425.33|428.87|424.77|429.43|425.33|428.67|424.57|28
1635325210000|2021-10-27 09:00:10|428.88|424.78|428.65|424.55|428.9|424.8|428.35|424.25|25
1635325220000|2021-10-27 09:00:20|428.45|424.35|428.42|424.32|428.85|424.75|428.37|424.27|24
1635325230000|2021-10-27 09:00:30|428.45|424.35|428.55|424.45|428.6|424.5|428.33|424.23|18
1635325240000|2021-10-27 09:00:40|428.56|424.46|428.09|423.99|428.56|424.46|428.08|423.98|26
1635325250000|2021-10-27 09:00:50|428.11|424.01|427.77|423.67|428.11|424.01|427.58|423.48|26
1635325260000|2021-10-27 09:01:00|427.71|423.61|428.12|424.02|428.14|424.04|427.71|423.61|19
1635325270000|2021-10-27 09:01:10|428.14|424.04|428.21|424.11|428.25|424.15|427.96|423.86|22
1635325280000|2021-10-27 09:01:20|428.3|424.2|427.98|423.88|428.3|424.2|427.98|423.88|5
1635325290000|2021-10-27 09:01:30|427.95|423.85|427.45|423.35|427.96|423.86|427.37|423.27|23
1635325300000|2021-10-27 09:01:40|427.5|423.4|427.66|423.56|427.74|423.64|427.37|423.27|16
1635325310000|2021-10-27 09:01:50|427.6|423.5|428.02|423.92|428.1|424|427.6|423.5|24
1635325320000|2021-10-27 09:02:00|428.2|424.1|428.16|424.06|428.35|424.25|427.82|423.72|31
1635325330000|2021-10-27 09:02:10|428.08|423.98|428.12|424.02|428.13|424.03|427.85|423.75|27
1635325340000|2021-10-27 09:02:20|428.11|424.01|428|423.9|428.2|424.1|427.66|423.56|24
1635325350000|2021-10-27 09:02:30|428.03|423.93|427.67|423.57|428.03|423.93|427.61|423.51|25
1635325360000|2021-10-27 09:02:40|427.5|423.4|427.38|423.28|427.57|423.47|427.32|423.22|23
1635325370000|2021-10-27 09:02:50|427.4|423.3|427.3|423.2|427.4|423.3|426.99|422.89|26
1635325380000|2021-10-27 09:03:00|427.4|423.3|426.96|422.86|427.4|423.3|426.91|422.81|20
1635325390000|2021-10-27 09:03:10|426.98|422.88|427.4|423.3|427.4|423.3|426.98|422.88|22
1635325400000|2021-10-27 09:03:20|427.3|423.2|427.35|423.25|427.7|423.6|427.3|423.2|18
1635325410000|2021-10-27 09:03:30|427.4|423.3|427.39|423.29|427.5|423.4|427.16|423.06|21
1635325420000|2021-10-27 09:03:40|427.4|423.3|427.15|423.05|427.5|423.4|426.88|422.78|26
1635325430000|2021-10-27 09:03:50|427.2|423.1|426.84|422.74|427.23|423.13|426.84|422.74|19
1635325440000|2021-10-27 09:04:00|426.87|422.77|427.11|423.01|427.14|423.04|426.67|422.57|28
1635325450000|2021-10-27 09:04:10|427.02|422.92|427.2|423.1|427.35|423.25|427.02|422.92|17
1635325460000|2021-10-27 09:04:20|427.18|423.08|427.73|423.63|427.73|423.63|427.15|423.05|18
1635325470000|2021-10-27 09:04:30|427.51|423.41|428.17|424.07|428.21|424.11|427.51|423.41|19
1635325480000|2021-10-27 09:04:40|428.11|424.01|428.7|424.6|428.7|424.6|428.09|423.99|24
1635325490000|2021-10-27 09:04:50|428.8|424.7|428.7|424.6|428.9|424.8|428.46|424.36|21
1635325500000|2021-10-27 09:05:00|428.67|424.57|428.6|424.5|428.84|424.74|428.6|424.5|20
1635325510000|2021-10-27 09:05:10|428.62|424.52|428.07|423.97|428.63|424.53|428.04|423.94|20
1635325520000|2021-10-27 09:05:20|428.02|423.92|427.94|423.84|428.02|423.92|427.63|423.53|23
1635325530000|2021-10-27 09:05:30|427.95|423.85|427.88|423.78|427.97|423.87|427.64|423.54|27
1635325540000|2021-10-27 09:05:40|427.82|423.72|427.67|423.57|427.84|423.74|427.67|423.57|16
1635325550000|2021-10-27 09:05:50|427.73|423.63|427.53|423.43|427.78|423.68|427.53|423.43|16
1635325560000|2021-10-27 09:06:00|427.58|423.48|426.57|422.47|427.66|423.56|426.57|422.47|27
1635325570000|2021-10-27 09:06:10|426.53|422.43|426.51|422.41|426.81|422.71|426.35|422.25|27
1635325580000|2021-10-27 09:06:20|426.5|422.4|426.15|422.05|426.5|422.4|425.83|421.73|28
1635325590000|2021-10-27 09:06:30|426.2|422.1|425.95|421.85|426.2|422.1|425.4|421.3|23
1635325600000|2021-10-27 09:06:40|426|421.9|426.34|422.24|426.34|422.24|425.95|421.85|23
1635325610000|2021-10-27 09:06:50|426.26|422.16|425.98|421.88|426.32|422.22|425.98|421.88|27
1635325620000|2021-10-27 09:07:00|426.04|421.94|425.56|421.46|426.16|422.06|425.51|421.41|27
1635325630000|2021-10-27 09:07:10|425.55|421.45|425.54|421.44|425.61|421.51|425.37|421.27|26
1635325640000|2021-10-27 09:07:20|425.53|421.43|426.1|422|426.1|422|425.38|421.28|21
1635325650000|2021-10-27 09:07:30|426.24|422.14|426.21|422.11|426.32|422.22|425.86|421.76|32
1635325660000|2021-10-27 09:07:40|426.2|422.1|426.45|422.35|426.75|422.65|426.04|421.94|30
1635325670000|2021-10-27 09:07:50|426.54|422.44|426.89|422.79|427.02|422.92|426.43|422.33|29
1635325680000|2021-10-27 09:08:00|426.91|422.81|427.68|423.58|428.05|423.95|426.86|422.76|32
1635325690000|2021-10-27 09:08:10|427.66|423.56|427.87|423.77|427.87|423.77|426.85|422.75|27
1635325700000|2021-10-27 09:08:20|427.7|423.6|428.16|424.06|428.16|424.06|427.07|422.97|28
1635325710000|2021-10-27 09:08:30|428.09|423.99|428.12|424.02|428.12|424.02|427.74|423.64|31
1635325720000|2021-10-27 09:08:40|428.11|424.01|427.88|423.78|428.11|424.01|427.69|423.59|27
1635325730000|2021-10-27 09:08:50|427.86|423.76|427.62|423.52|427.93|423.83|427.4|423.3|29
1635325740000|2021-10-27 09:09:00|427.58|423.48|426.94|422.84|427.7|423.6|426.88|422.78|31
1635325750000|2021-10-27 09:09:10|426.89|422.79|426.16|422.06|426.89|422.79|426.16|422.06|27
1635325760000|2021-10-27 09:09:20|426.2|422.1|425.6|421.5|426.2|422.1|425.47|421.37|34
1635325770000|2021-10-27 09:09:30|425.66|421.56|425.95|421.85|426.14|422.04|425.66|421.56|26
1635325780000|2021-10-27 09:09:40|426|421.9|426.39|422.29|426.51|422.41|426|421.9|30
1635325790000|2021-10-27 09:09:50|426.36|422.26|426.26|422.16|426.97|422.87|426.26|422.16|28
1635325800000|2021-10-27 09:10:00|426.27|422.17|426.7|422.6|426.89|422.79|426.06|421.96|30
1635325810000|2021-10-27 09:10:10|426.91|422.81|426.87|422.77|426.91|422.81|426.45|422.35|30
1635325820000|2021-10-27 09:10:20|426.88|422.78|427.31|423.21|427.39|423.29|426.75|422.65|30
1635325830000|2021-10-27 09:10:30|427.28|423.18|427.59|423.49|427.65|423.55|427.28|423.18|22
1635325840000|2021-10-27 09:10:40|427.65|423.55|427.07|422.97|427.89|423.79|427.07|422.97|27
1635325850000|2021-10-27 09:10:50|427.06|422.96|426.68|422.58|427.23|423.13|426.66|422.56|28
1635325860000|2021-10-27 09:11:00|426.73|422.63|427.2|423.1|427.2|423.1|426.73|422.63|24
1635325870000|2021-10-27 09:11:10|427.25|423.15|426.82|422.72|427.28|423.18|426.77|422.67|19
1635325880000|2021-10-27 09:11:20|426.81|422.71|426.34|422.24|426.87|422.77|426.3|422.2|23
1635325890000|2021-10-27 09:11:30|426.31|422.21|426.39|422.29|426.41|422.31|425.91|421.81|27
1635325900000|2021-10-27 09:11:40|426.4|422.3|426.25|422.15|426.45|422.35|426.25|422.15|22
1635325910000|2021-10-27 09:11:50|426.2|422.1|426.15|422.05|426.32|422.22|425.99|421.89|18
1635325920000|2021-10-27 09:12:00|426.16|422.06|426.29|422.19|426.6|422.5|426.07|421.97|29
1635325930000|2021-10-27 09:12:10|426.06|421.96|425.32|421.22|426.33|422.23|425.28|421.18|27
1635325940000|2021-10-27 09:12:20|425.31|421.21|424.85|420.75|425.31|421.21|424.85|420.75|26
1635325950000|2021-10-27 09:12:30|425.06|420.96|424.24|420.14|425.06|420.96|424.2|420.1|26
1635325960000|2021-10-27 09:12:40|424.25|420.15|423.24|419.14|424.25|420.15|422.83|418.73|29
1635325970000|2021-10-27 09:12:50|423.21|419.11|424.36|420.26|424.38|420.28|423.17|419.07|35
1635325980000|2021-10-27 09:13:00|424.22|420.12|423.17|419.07|424.35|420.25|422.99|418.89|34
1635325990000|2021-10-27 09:13:10|423.22|419.12|423.63|419.53|423.63|419.53|423.22|419.12|23
1635326000000|2021-10-27 09:13:20|423.65|419.55|423.81|419.71|424.15|420.05|423.65|419.55|32
1635326010000|2021-10-27 09:13:30|423.8|419.7|423.05|418.95|423.85|419.75|422.98|418.88|32
1635326020000|2021-10-27 09:13:40|422.7|418.6|421.52|417.42|422.7|418.6|421.15|417.05|34
1635326030000|2021-10-27 09:13:50|421.57|417.47|422.7|418.6|422.7|418.6|421.57|417.47|32
1635326040000|2021-10-27 09:14:00|422.72|418.62|421.88|417.78|422.73|418.63|421.73|417.63|37
1635326050000|2021-10-27 09:14:10|421.94|417.84|421.48|417.38|421.94|417.84|420.9|416.8|34
1635326060000|2021-10-27 09:14:20|421.33|417.23|422.84|418.74|422.84|418.74|420.97|416.87|35
1635326070000|2021-10-27 09:14:30|422.85|418.75|423.36|419.26|423.92|419.82|422.85|418.75|33
1635326080000|2021-10-27 09:14:40|423.37|419.27|424.05|419.95|424.05|419.95|423.32|419.22|26
1635326090000|2021-10-27 09:14:50|424.01|419.91|424.25|420.15|424.26|420.16|423.71|419.61|25
1635326100000|2021-10-27 09:15:00|424.14|420.04|424.36|420.26|424.36|420.26|424.11|420.01|26
1635326110000|2021-10-27 09:15:10|424.37|420.27|424.47|420.37|424.57|420.47|424.22|420.12|27
1635326120000|2021-10-27 09:15:20|424.43|420.33|423.57|419.47|424.43|420.33|423.48|419.38|34
1635326130000|2021-10-27 09:15:30|423.5|419.4|423.65|419.55|424.24|420.14|423.44|419.34|27
1635326140000|2021-10-27 09:15:40|423.71|419.61|423.25|419.15|423.79|419.69|423.03|418.93|35
1635326150000|2021-10-27 09:15:50|423.23|419.13|422.85|418.75|423.3|419.2|422.73|418.63|33
1635326160000|2021-10-27 09:16:00|422.87|418.77|423.45|419.35|423.66|419.56|422.87|418.77|21
1635326170000|2021-10-27 09:16:10|423.48|419.38|422.93|418.83|423.53|419.43|422.93|418.83|20
1635326180000|2021-10-27 09:16:20|422.96|418.86|423.13|419.03|423.5|419.4|422.96|418.86|20
1635326190000|2021-10-27 09:16:30|423.1|419|422.89|418.79|423.11|419.01|422.78|418.68|18
1635326200000|2021-10-27 09:16:40|422.97|418.87|422.4|418.3|422.97|418.87|422.08|417.98|32
1635326210000|2021-10-27 09:16:50|422.44|418.34|422.3|418.2|423|418.9|422.3|418.2|25
1635326220000|2021-10-27 09:17:00|422.33|418.23|421.71|417.61|422.63|418.53|421.7|417.6|26
1635326230000|2021-10-27 09:17:10|421.69|417.59|422.51|418.41|422.6|418.5|421.43|417.33|27
1635326240000|2021-10-27 09:17:20|422.42|418.32|423.17|419.07|423.25|419.15|422.42|418.32|24
1635326250000|2021-10-27 09:17:30|423.15|419.05|424.16|420.06|424.18|420.08|423.15|419.05|33
1635326260000|2021-10-27 09:17:40|424.04|419.94|424.13|420.03|424.21|420.11|423.72|419.62|34
1635326270000|2021-10-27 09:17:50|424.21|420.11|423.6|419.5|424.21|420.11|423.5|419.4|32
1635326280000|2021-10-27 09:18:00|423.63|419.53|423.44|419.34|423.95|419.85|423.44|419.34|27
1635326290000|2021-10-27 09:18:10|423.42|419.32|423.68|419.58|423.74|419.64|423.3|419.2|28
1635326300000|2021-10-27 09:18:20|423.69|419.59|423.45|419.35|423.73|419.63|423.39|419.29|29
1635326310000|2021-10-27 09:18:30|423.58|419.48|424.18|420.08|424.3|420.2|423.54|419.44|30
1635326320000|2021-10-27 09:18:40|424.12|420.02|424.08|419.98|424.3|420.2|424.02|419.92|29
1635326330000|2021-10-27 09:18:50|424.09|419.99|424.06|419.96|424.11|420.01|423.78|419.68|34
1635326340000|2021-10-27 09:19:00|423.98|419.88|423.34|419.24|424.03|419.93|423.34|419.24|19
1635326350000|2021-10-27 09:19:10|423.35|419.25|422.87|418.77|423.35|419.25|422.86|418.76|32
1635326360000|2021-10-27 09:19:20|422.88|418.78|423.37|419.27|423.42|419.32|422.88|418.78|27
1635326370000|2021-10-27 09:19:30|423.34|419.24|422.64|418.54|423.34|419.24|422.44|418.34|29
1635326380000|2021-10-27 09:19:40|422.63|418.53|421.47|417.37|422.63|418.53|421.38|417.28|30
1635326390000|2021-10-27 09:19:50|421.48|417.38|422.74|418.64|422.83|418.73|421.48|417.38|32
1635326400000|2021-10-27 09:20:00|422.75|418.65|421.95|417.85|422.75|418.65|421.95|417.85|27
1635326410000|2021-10-27 09:20:10|421.87|417.77|421.6|417.5|421.99|417.89|421.45|417.35|30
1635326420000|2021-10-27 09:20:20|421.62|417.52|422.01|417.91|422.03|417.93|421.62|417.52|30
1635326430000|2021-10-27 09:20:30|422|417.9|421.76|417.66|422.36|418.26|421.76|417.66|30
1635326440000|2021-10-27 09:20:40|421.75|417.65|422.56|418.46|422.56|418.46|421.7|417.6|35
1635326450000|2021-10-27 09:20:50|422.58|418.48|422.92|418.82|423|418.9|422.53|418.43|29
1635326460000|2021-10-27 09:21:00|422.81|418.71|422.69|418.59|422.94|418.84|422.62|418.52|26
1635326470000|2021-10-27 09:21:10|422.71|418.61|422.68|418.58|422.77|418.67|422.55|418.45|27
1635326480000|2021-10-27 09:21:20|422.7|418.6|422.69|418.59|422.88|418.78|422.61|418.51|29
1635326490000|2021-10-27 09:21:30|422.74|418.64|422.7|418.6|422.83|418.73|422.7|418.6|15
1635326500000|2021-10-27 09:21:40|422.71|418.61|422.57|418.47|422.72|418.62|422.57|418.47|22
1635326510000|2021-10-27 09:21:50|422.56|418.46|422.68|418.58|422.68|418.58|422.21|418.11|33
1635326520000|2021-10-27 09:22:00|422.69|418.59|422.18|418.08|422.69|418.59|421.9|417.8|30
1635326530000|2021-10-27 09:22:10|422.2|418.1|421.5|417.4|422.46|418.36|421.5|417.4|33
1635326540000|2021-10-27 09:22:20|421.51|417.41|421.33|417.23|421.61|417.51|421.31|417.21|27
1635326550000|2021-10-27 09:22:30|421.32|417.22|421.12|417.02|421.45|417.35|420.97|416.87|34
1635326560000|2021-10-27 09:22:40|421.1|417|420.96|416.86|421.1|417|420.75|416.65|30
1635326570000|2021-10-27 09:22:50|420.95|416.85|420.45|416.35|421.22|417.12|420.44|416.34|29
1635326580000|2021-10-27 09:23:00|420.46|416.36|420.13|416.03|420.58|416.48|420.13|416.03|31
1635326590000|2021-10-27 09:23:10|420.12|416.02|419.81|415.71|420.14|416.04|419.68|415.58|31
1635326600000|2021-10-27 09:23:20|419.82|415.72|419.87|415.77|420.03|415.93|419.77|415.67|34
1635326610000|2021-10-27 09:23:30|419.86|415.76|419.64|415.54|419.94|415.84|419.56|415.46|24
1635326620000|2021-10-27 09:23:40|419.62|415.52|420.23|416.13|420.23|416.13|419.45|415.35|28
1635326630000|2021-10-27 09:23:50|420.13|416.03|420.53|416.43|420.53|416.43|419.83|415.73|28
1635326640000|2021-10-27 09:24:00|420.54|416.44|420.03|415.93|420.55|416.45|419.93|415.83|25
1635326650000|2021-10-27 09:24:10|420.05|415.95|419.48|415.38|420.05|415.95|419.46|415.36|26
1635326660000|2021-10-27 09:24:20|419.47|415.37|419.63|415.53|419.64|415.54|419.03|414.93|32
1635326670000|2021-10-27 09:24:30|419.64|415.54|419.39|415.29|419.8|415.7|419.39|415.29|28
1635326680000|2021-10-27 09:24:40|419.41|415.31|418.24|414.14|419.41|415.31|418.18|414.08|27
1635326690000|2021-10-27 09:24:50|418.22|414.12|419.27|415.17|419.37|415.27|418.22|414.12|29
1635326700000|2021-10-27 09:25:00|419.31|415.21|419|414.9|419.52|415.42|418.9|414.8|31
1635326710000|2021-10-27 09:25:10|419.03|414.93|418.47|414.37|419.03|414.93|418.43|414.33|28
1635326720000|2021-10-27 09:25:20|418.35|414.25|418.8|414.7|418.85|414.75|418.35|414.25|34
1635326730000|2021-10-27 09:25:30|418.83|414.73|419.62|415.52|419.62|415.52|418.79|414.69|31
1635326740000|2021-10-27 09:25:40|419.63|415.53|419.96|415.86|420.03|415.93|419.44|415.34|24
1635326750000|2021-10-27 09:25:50|419.97|415.87|420.37|416.27|420.4|416.3|419.96|415.86|31
1635326760000|2021-10-27 09:26:00|420.41|416.31|420.57|416.47|420.65|416.55|420.34|416.24|26
1635326770000|2021-10-27 09:26:10|420.6|416.5|419.55|415.45|420.6|416.5|419.55|415.45|24
1635326780000|2021-10-27 09:26:20|419.56|415.46|419.67|415.57|419.73|415.63|419.49|415.39|23
1635326790000|2021-10-27 09:26:30|419.68|415.58|419.26|415.16|419.68|415.58|418.94|414.84|32
1635326800000|2021-10-27 09:26:40|419.27|415.17|419.51|415.41|419.78|415.68|419.27|415.17|29
1635326810000|2021-10-27 09:26:50|419.5|415.4|418.83|414.73|419.62|415.52|418.83|414.73|26
1635326820000|2021-10-27 09:27:00|418.77|414.67|418.33|414.23|418.98|414.88|418.33|414.23|30
1635326830000|2021-10-27 09:27:10|418.45|414.35|417.75|413.65|418.51|414.41|417.47|413.37|32
1635326840000|2021-10-27 09:27:20|417.72|413.62|417.6|413.5|417.83|413.73|417.47|413.37|31
1635326850000|2021-10-27 09:27:30|417.67|413.57|417.74|413.64|417.74|413.64|417.17|413.07|32
1635326860000|2021-10-27 09:27:40|418|413.9|417.89|413.79|418.56|414.46|417.78|413.68|32
1635326870000|2021-10-27 09:27:50|417.87|413.77|417.98|413.88|418.1|414|417.65|413.55|26
1635326880000|2021-10-27 09:28:00|418.04|413.94|418.46|414.36|418.79|414.69|418.04|413.94|29
1635326890000|2021-10-27 09:28:10|418.4|414.3|418.01|413.91|418.59|414.49|418.01|413.91|28
1635326900000|2021-10-27 09:28:20|418.03|413.93|417.49|413.39|418.03|413.93|417.49|413.39|23
1635326910000|2021-10-27 09:28:30|417.53|413.43|416.97|412.87|417.54|413.44|416.7|412.6|36
1635326920000|2021-10-27 09:28:40|416.99|412.89|417.04|412.94|417.71|413.61|416.97|412.87|34
1635326930000|2021-10-27 09:28:50|417.26|413.16|417.03|412.93|417.51|413.41|416.78|412.68|29
1635326940000|2021-10-27 09:29:00|417.08|412.98|417.6|413.5|417.76|413.66|417.03|412.93|32
1635326950000|2021-10-27 09:29:10|417.57|413.47|417.37|413.27|417.57|413.47|417.18|413.08|28
1635326960000|2021-10-27 09:29:20|417.4|413.3|417.78|413.68|417.8|413.7|417.26|413.16|32
1635326970000|2021-10-27 09:29:30|417.8|413.7|417.18|413.08|417.85|413.75|417.18|413.08|34
1635326980000|2021-10-27 09:29:40|417.13|413.03|417.35|413.25|417.4|413.3|417.13|413.03|26
1635326990000|2021-10-27 09:29:50|417.33|413.23|418.32|414.22|418.41|414.31|417.33|413.23|33
1635327000000|2021-10-27 09:30:00|418.31|414.21|418.9|414.8|419.03|414.93|418.31|414.21|30
1635327010000|2021-10-27 09:30:10|419.09|414.99|419.03|414.93|419.25|415.15|418.89|414.79|34
1635327020000|2021-10-27 09:30:20|419.05|414.95|418.95|414.85|419.08|414.98|418.7|414.6|28
1635327030000|2021-10-27 09:30:30|418.96|414.86|419.43|415.33|419.43|415.33|418.92|414.82|24
1635327040000|2021-10-27 09:30:40|419.47|415.37|419.82|415.72|419.82|415.72|419.36|415.26|22
1635327050000|2021-10-27 09:30:50|419.75|415.65|419.89|415.79|419.89|415.79|419.62|415.52|25
1635327060000|2021-10-27 09:31:00|419.8|415.7|420.25|416.15|420.28|416.18|419.51|415.41|29
1635327070000|2021-10-27 09:31:10|420.31|416.21|420.95|416.85|420.95|416.85|420.3|416.2|29
1635327080000|2021-10-27 09:31:20|420.96|416.86|421.58|417.48|421.77|417.67|420.89|416.79|30
1635327090000|2021-10-27 09:31:30|421.59|417.49|421.78|417.68|421.86|417.76|421.39|417.29|35
1635327100000|2021-10-27 09:31:40|421.77|417.67|422.37|418.27|422.37|418.27|421.77|417.67|21
1635327110000|2021-10-27 09:31:50|422.36|418.26|422.53|418.43|422.54|418.44|422.34|418.24|14
1635327120000|2021-10-27 09:32:00|422.5|418.4|422.41|418.31|422.69|418.59|422.4|418.3|24
1635327130000|2021-10-27 09:32:10|422.38|418.28|422.22|418.12|422.38|418.28|422.06|417.96|22
1635327140000|2021-10-27 09:32:20|422.27|418.17|422.25|418.15|422.51|418.41|422.1|418|35
1635327150000|2021-10-27 09:32:30|422.23|418.13|422.77|418.67|422.82|418.72|422.23|418.13|29
1635327160000|2021-10-27 09:32:40|422.78|418.68|422.33|418.23|422.95|418.85|422.33|418.23|20
1635327170000|2021-10-27 09:32:50|422.37|418.27|422.53|418.43|422.87|418.77|422.37|418.27|26
1635327180000|2021-10-27 09:33:00|422.61|418.51|422.82|418.72|423.05|418.95|422.58|418.48|30
1635327190000|2021-10-27 09:33:10|422.8|418.7|422.59|418.49|422.87|418.77|422.59|418.49|26
1635327200000|2021-10-27 09:33:20|422.65|418.55|422.42|418.32|422.9|418.8|422.4|418.3|29
1635327210000|2021-10-27 09:33:30|422.38|418.28|422.3|418.2|422.48|418.38|422.16|418.06|26
1635327220000|2021-10-27 09:33:40|422.36|418.26|422.5|418.4|422.65|418.55|422.36|418.26|23
1635327230000|2021-10-27 09:33:50|422.6|418.5|422.75|418.65|422.98|418.88|422.6|418.5|23
1635327240000|2021-10-27 09:34:00|422.77|418.67|422.45|418.35|422.78|418.68|422.3|418.2|33
1635327250000|2021-10-27 09:34:10|422.43|418.33|422.69|418.59|422.7|418.6|422.23|418.13|23
1635327260000|2021-10-27 09:34:20|422.68|418.58|422.76|418.66|422.79|418.69|422.62|418.52|18
1635327270000|2021-10-27 09:34:30|422.77|418.67|422.54|418.44|422.88|418.78|422.54|418.44|22
1635327280000|2021-10-27 09:34:40|422.53|418.43|422.68|418.58|422.73|418.63|422.5|418.4|24
1635327290000|2021-10-27 09:34:50|422.63|418.53|422.43|418.33|422.69|418.59|422.43|418.33|27
1635327300000|2021-10-27 09:35:00|422.42|418.32|422.56|418.46|422.56|418.46|422.09|417.99|22
1635327310000|2021-10-27 09:35:10|422.54|418.44|422.17|418.07|422.63|418.53|422.16|418.06|25
1635327320000|2021-10-27 09:35:20|422.16|418.06|422.47|418.37|422.48|418.38|422.12|418.02|25
1635327330000|2021-10-27 09:35:30|422.6|418.5|422.66|418.56|422.67|418.57|422.6|418.5|13
1635327340000|2021-10-27 09:35:40|422.67|418.57|422.82|418.72|422.82|418.72|422.67|418.57|9
1635327350000|2021-10-27 09:35:50|422.83|418.73|423.18|419.08|423.2|419.1|422.83|418.73|14
1635327360000|2021-10-27 09:36:00|423.19|419.09|423.48|419.38|423.49|419.39|423.03|418.93|35
1635327370000|2021-10-27 09:36:10|423.45|419.35|423.69|419.59|423.69|419.59|423.45|419.35|29
1635327380000|2021-10-27 09:36:20|423.7|419.6|424.05|419.95|424.05|419.95|423.64|419.54|21
1635327390000|2021-10-27 09:36:30|424.06|419.96|424.51|420.41|424.51|420.41|424.06|419.96|18
1635327400000|2021-10-27 09:36:40|424.53|420.43|424.84|420.74|424.85|420.75|424.51|420.41|18
1635327410000|2021-10-27 09:36:50|424.85|420.75|424.55|420.45|424.94|420.84|424.55|420.45|23
1635327420000|2021-10-27 09:37:00|424.49|420.39|424.73|420.63|424.75|420.65|424.35|420.25|30
1635327430000|2021-10-27 09:37:10|424.69|420.59|424.33|420.23|424.73|420.63|424.3|420.2|25
1635327440000|2021-10-27 09:37:20|424.22|420.12|424.19|420.09|424.35|420.25|423.99|419.89|28
1635327450000|2021-10-27 09:37:30|424.16|420.06|424.55|420.45|424.59|420.49|424.16|420.06|22
1635327460000|2021-10-27 09:37:40|424.56|420.46|425.05|420.95|425.05|420.95|424.56|420.46|22
1635327470000|2021-10-27 09:37:50|425.04|420.94|424.34|420.24|425.05|420.95|424.34|420.24|22
1635327480000|2021-10-27 09:38:00|424.29|420.19|424.43|420.33|424.46|420.36|423.9|419.8|26
1635327490000|2021-10-27 09:38:10|424.35|420.25|424.22|420.12|424.39|420.29|424.22|420.12|23
1635327500000|2021-10-27 09:38:20|424.26|420.16|424.29|420.19|424.58|420.48|424.23|420.13|28
1635327510000|2021-10-27 09:38:30|424.32|420.22|423.83|419.73|424.4|420.3|423.74|419.64|33
1635327520000|2021-10-27 09:38:40|423.85|419.75|423.78|419.68|423.85|419.75|423.45|419.35|28
1635327530000|2021-10-27 09:38:50|423.77|419.67|423.9|419.8|424.04|419.94|423.77|419.67|20
1635327540000|2021-10-27 09:39:00|423.91|419.81|424.33|420.23|424.42|420.32|423.81|419.71|26
1635327550000|2021-10-27 09:39:10|424.31|420.21|424.53|420.43|424.53|420.43|424.27|420.17|20
1635327560000|2021-10-27 09:39:20|424.58|420.48|424.82|420.72|424.82|420.72|424.55|420.45|18
1635327570000|2021-10-27 09:39:30|424.85|420.75|425.15|421.05|425.2|421.1|424.85|420.75|14
1635327580000|2021-10-27 09:39:40|425.14|421.04|425.18|421.08|425.5|421.4|425.14|421.04|22
1635327590000|2021-10-27 09:39:50|425.17|421.07|425.45|421.35|425.45|421.35|425.17|421.07|24
1635327600000|2021-10-27 09:40:00|425.5|421.4|425.64|421.54|425.64|421.54|425.24|421.14|28
1635327610000|2021-10-27 09:40:10|425.67|421.57|425.48|421.38|425.73|421.63|425.36|421.26|27
1635327620000|2021-10-27 09:40:20|425.45|421.35|425.48|421.38|425.51|421.41|425.32|421.22|18
1635327630000|2021-10-27 09:40:30|425.49|421.39|425.46|421.36|425.49|421.39|425.45|421.35|8
1635327640000|2021-10-27 09:40:40|425.47|421.37|425.54|421.44|425.54|421.44|425.46|421.36|16
1635327650000|2021-10-27 09:40:50|425.53|421.43|425.55|421.45|425.77|421.67|425.49|421.39|27
1635327660000|2021-10-27 09:41:00|425.58|421.48|425.88|421.78|425.9|421.8|425.58|421.48|29
1635327670000|2021-10-27 09:41:10|425.87|421.77|426|421.9|426|421.9|425.71|421.61|29
1635327680000|2021-10-27 09:41:20|425.99|421.89|425.7|421.6|426|421.9|425.61|421.51|32
1635327690000|2021-10-27 09:41:30|425.71|421.61|425.39|421.29|425.71|421.61|425.12|421.02|29
1635327700000|2021-10-27 09:41:40|425.43|421.33|425.73|421.63|425.74|421.64|425.43|421.33|22
1635327710000|2021-10-27 09:41:50|425.71|421.61|425.43|421.33|425.71|421.61|425.41|421.31|23
1635327720000|2021-10-27 09:42:00|425.4|421.3|425.46|421.36|425.46|421.36|425.31|421.21|15
1635327730000|2021-10-27 09:42:10|425.47|421.37|425.57|421.47|425.9|421.8|425.47|421.37|28
1635327740000|2021-10-27 09:42:20|425.6|421.5|425.52|421.42|425.6|421.5|425.34|421.24|16
1635327750000|2021-10-27 09:42:30|425.51|421.41|425.24|421.14|425.55|421.45|425.04|420.94|29
1635327760000|2021-10-27 09:42:40|425.12|421.02|425.3|421.2|425.41|421.31|425.06|420.96|31
1635327770000|2021-10-27 09:42:50|425.27|421.17|425.14|421.04|425.4|421.3|425.06|420.96|24
1635327780000|2021-10-27 09:43:00|425.04|420.94|425.13|421.03|425.24|421.14|425.01|420.91|25
1635327790000|2021-10-27 09:43:10|425.17|421.07|424.7|420.6|425.27|421.17|424.7|420.6|22
1635327800000|2021-10-27 09:43:20|424.63|420.53|424.63|420.53|424.8|420.7|424.52|420.42|28
1635327810000|2021-10-27 09:43:30|424.64|420.54|424.23|420.13|424.64|420.54|424.22|420.12|20
1635327820000|2021-10-27 09:43:40|424.22|420.12|424.33|420.23|424.47|420.37|424.22|420.12|24
1635327830000|2021-10-27 09:43:50|424.31|420.21|423.95|419.85|424.32|420.22|423.95|419.85|27
1635327840000|2021-10-27 09:44:00|423.96|419.86|424.4|420.3|424.47|420.37|423.85|419.75|25
1635327850000|2021-10-27 09:44:10|424.47|420.37|424.32|420.22|424.5|420.4|424.25|420.15|21
1635327860000|2021-10-27 09:44:20|424.31|420.21|424.67|420.57|424.67|420.57|424.31|420.21|25
1635327870000|2021-10-27 09:44:30|424.71|420.61|424.26|420.16|424.71|420.61|424.24|420.14|17
1635327880000|2021-10-27 09:44:40|424.29|420.19|424.18|420.08|424.29|420.19|424.18|420.08|14
1635327890000|2021-10-27 09:44:50|424.19|420.09|424.22|420.12|424.22|420.12|424|419.9|20
1635327900000|2021-10-27 09:45:00|424.23|420.13|423.99|419.89|424.3|420.2|423.99|419.89|15
1635327910000|2021-10-27 09:45:10|423.98|419.88|424.56|420.46|424.56|420.46|423.89|419.79|26
1635327920000|2021-10-27 09:45:20|424.57|420.47|424.98|420.88|424.98|420.88|424.57|420.47|27
1635327930000|2021-10-27 09:45:30|424.99|420.89|426.07|421.97|426.17|422.07|424.99|420.89|30
1635327940000|2021-10-27 09:45:40|426.08|421.98|426.04|421.94|426.14|422.04|425.88|421.78|26
1635327950000|2021-10-27 09:45:50|426.03|421.93|425.8|421.7|426.09|421.99|425.79|421.69|24
1635327960000|2021-10-27 09:46:00|425.81|421.71|425.45|421.35|425.81|421.71|425.18|421.08|29
1635327970000|2021-10-27 09:46:10|425.36|421.26|425.54|421.44|425.59|421.49|425.27|421.17|25
1635327980000|2021-10-27 09:46:20|425.53|421.43|425.87|421.77|425.91|421.81|425.49|421.39|26
1635327990000|2021-10-27 09:46:30|425.88|421.78|425.7|421.6|426|421.9|425.57|421.47|25
1635328000000|2021-10-27 09:46:40|425.66|421.56|425.59|421.49|425.85|421.75|425.57|421.47|25
1635328010000|2021-10-27 09:46:50|425.52|421.42|425.19|421.09|425.6|421.5|425.19|421.09|28
1635328020000|2021-10-27 09:47:00|425.13|421.03|424.99|420.89|425.18|421.08|424.87|420.77|28
1635328030000|2021-10-27 09:47:10|424.98|420.88|425.08|420.98|425.11|421.01|424.94|420.84|25
1635328040000|2021-10-27 09:47:20|425.02|420.92|424.78|420.68|425.06|420.96|424.56|420.46|31
1635328050000|2021-10-27 09:47:30|424.71|420.61|424.45|420.35|424.71|420.61|424.26|420.16|29
1635328060000|2021-10-27 09:47:40|424.39|420.29|424.96|420.86|424.98|420.88|424.38|420.28|22
1635328070000|2021-10-27 09:47:50|424.95|420.85|425.41|421.31|425.47|421.37|424.65|420.55|31
1635328080000|2021-10-27 09:48:00|425.4|421.3|425.8|421.7|425.86|421.76|425.4|421.3|25
1635328090000|2021-10-27 09:48:10|425.83|421.73|426.66|422.56|426.69|422.59|425.82|421.72|24
1635328100000|2021-10-27 09:48:20|426.63|422.53|426.35|422.25|426.63|422.53|426.29|422.19|13
1635328110000|2021-10-27 09:48:30|426.36|422.26|425.94|421.84|426.36|422.26|425.85|421.75|24
1635328120000|2021-10-27 09:48:40|425.96|421.86|425.92|421.82|426.18|422.08|425.85|421.75|25
1635328130000|2021-10-27 09:48:50|425.9|421.8|426.1|422|426.19|422.09|425.85|421.75|21
1635328140000|2021-10-27 09:49:00|426.14|422.04|425.25|421.15|426.14|422.04|425.25|421.15|30
1635328150000|2021-10-27 09:49:10|425.37|421.27|425.09|420.99|425.43|421.33|425.01|420.91|18
1635328160000|2021-10-27 09:49:20|425.08|420.98|425.52|421.42|425.56|421.46|424.9|420.8|29
1635328170000|2021-10-27 09:49:30|425.51|421.41|425.96|421.86|426.21|422.11|425.5|421.4|31
1635328180000|2021-10-27 09:49:40|425.78|421.68|425.6|421.5|425.9|421.8|425.6|421.5|29
1635328190000|2021-10-27 09:49:50|425.62|421.52|424.98|420.88|425.62|421.52|424.98|420.88|24
1635328200000|2021-10-27 09:50:00|424.99|420.89|425.07|420.97|425.3|421.2|424.99|420.89|34
1635328210000|2021-10-27 09:50:10|425.08|420.98|425.08|420.98|425.18|421.08|425.05|420.95|22
1635328220000|2021-10-27 09:50:20|425.09|420.99|424.9|420.8|425.1|421|424.9|420.8|21
1635328230000|2021-10-27 09:50:30|424.94|420.84|424.48|420.38|424.94|420.84|424.48|420.38|19
1635328240000|2021-10-27 09:50:40|424.5|420.4|424.64|420.54|424.77|420.67|424.48|420.38|26
1635328250000|2021-10-27 09:50:50|424.63|420.53|424.87|420.77|424.87|420.77|424.53|420.43|20
1635328260000|2021-10-27 09:51:00|424.9|420.8|424.84|420.74|424.97|420.87|424.83|420.73|17
1635328270000|2021-10-27 09:51:10|424.83|420.73|424.85|420.75|424.9|420.8|424.77|420.67|22
1635328280000|2021-10-27 09:51:20|424.87|420.77|424.65|420.55|425.1|421|424.65|420.55|23
1635328290000|2021-10-27 09:51:30|424.67|420.57|423.82|419.72|424.67|420.57|423.82|419.72|30
1635328300000|2021-10-27 09:51:40|423.8|419.7|423.77|419.67|423.9|419.8|423.6|419.5|22
1635328310000|2021-10-27 09:51:50|423.78|419.68|423.61|419.51|423.9|419.8|423.52|419.42|31
1635328320000|2021-10-27 09:52:00|423.58|419.48|423.55|419.45|423.65|419.55|423.08|418.98|30
1635328330000|2021-10-27 09:52:10|423.56|419.46|423.8|419.7|423.85|419.75|423.42|419.32|33
1635328340000|2021-10-27 09:52:20|423.76|419.66|423.19|419.09|423.88|419.78|423.04|418.94|28
1635328350000|2021-10-27 09:52:30|423.14|419.04|422.82|418.72|423.14|419.04|422.58|418.48|27
1635328360000|2021-10-27 09:52:40|422.8|418.7|422.72|418.62|422.82|418.72|422.55|418.45|18
1635328370000|2021-10-27 09:52:50|422.69|418.59|423.13|419.03|423.2|419.1|422.69|418.59|24
1635328380000|2021-10-27 09:53:00|423.14|419.04|422.94|418.84|423.2|419.1|422.94|418.84|18
1635328390000|2021-10-27 09:53:10|423.06|418.96|423.24|419.14|423.39|419.29|422.9|418.8|25
1635328400000|2021-10-27 09:53:20|423.23|419.13|423.12|419.02|423.69|419.59|423.12|419.02|32
1635328410000|2021-10-27 09:53:30|423.16|419.06|423.1|419|423.16|419.06|422.7|418.6|30
1635328420000|2021-10-27 09:53:40|423.03|418.93|423.03|418.93|423.1|419|422.81|418.71|21
1635328430000|2021-10-27 09:53:50|423.01|418.91|422.92|418.82|423.04|418.94|422.87|418.77|18
1635328440000|2021-10-27 09:54:00|422.91|418.81|423.38|419.28|423.46|419.36|422.91|418.81|27
1635328450000|2021-10-27 09:54:10|423.4|419.3|423.82|419.72|423.89|419.79|423.4|419.3|27
1635328460000|2021-10-27 09:54:20|423.95|419.85|423.65|419.55|423.95|419.85|423.62|419.52|19
1635328470000|2021-10-27 09:54:30|423.63|419.53|423.31|419.21|423.63|419.53|423.28|419.18|24
1635328480000|2021-10-27 09:54:40|423.19|419.09|423.48|419.38|423.48|419.38|423.04|418.94|21
1635328490000|2021-10-27 09:54:50|423.47|419.37|423.67|419.57|423.76|419.66|423.47|419.37|21
1635328500000|2021-10-27 09:55:00|423.7|419.6|423.74|419.64|423.75|419.65|423.66|419.56|17
1635328510000|2021-10-27 09:55:10|423.76|419.66|423.36|419.26|423.8|419.7|423.36|419.26|17
1635328520000|2021-10-27 09:55:20|423.31|419.21|422.93|418.83|423.42|419.32|422.93|418.83|28
1635328530000|2021-10-27 09:55:30|422.95|418.85|422.94|418.84|423.03|418.93|422.88|418.78|17
1635328540000|2021-10-27 09:55:40|422.92|418.82|422.61|418.51|422.99|418.89|422.53|418.43|21
1635328550000|2021-10-27 09:55:50|422.6|418.5|422.67|418.57|422.8|418.7|422.48|418.38|22
1635328560000|2021-10-27 09:56:00|422.68|418.58|423.05|418.95|423.05|418.95|422.59|418.49|21
1635328570000|2021-10-27 09:56:10|423.01|418.91|423|418.9|423.06|418.96|422.95|418.85|18
1635328580000|2021-10-27 09:56:20|423.01|418.91|423.07|418.97|423.1|419|422.98|418.88|20
1635328590000|2021-10-27 09:56:30|423.13|419.03|423.08|418.98|423.16|419.06|422.96|418.86|20
1635328600000|2021-10-27 09:56:40|423.13|419.03|423.08|418.98|423.25|419.15|423.08|418.98|23
1635328610000|2021-10-27 09:56:50|423.07|418.97|423.6|419.5|423.6|419.5|423.06|418.96|29
1635328620000|2021-10-27 09:57:00|423.63|419.53|423.8|419.7|423.82|419.72|423.57|419.47|22
1635328630000|2021-10-27 09:57:10|423.79|419.69|424.14|420.04|424.14|420.04|423.77|419.67|19
1635328640000|2021-10-27 09:57:20|424.12|420.02|424.34|420.24|424.44|420.34|424.12|420.02|25
1635328650000|2021-10-27 09:57:30|424.32|420.22|424.45|420.35|424.48|420.38|424.32|420.22|21
1635328660000|2021-10-27 09:57:40|424.46|420.36|424.08|419.98|424.49|420.39|423.91|419.81|23
1635328670000|2021-10-27 09:57:50|424.06|419.96|423.92|419.82|424.27|420.17|423.92|419.82|23
1635328680000|2021-10-27 09:58:00|423.93|419.83|423.99|419.89|424.17|420.07|423.8|419.7|27
1635328690000|2021-10-27 09:58:10|424|419.9|424.3|420.2|424.3|420.2|424|419.9|16
1635328700000|2021-10-27 09:58:20|424.25|420.15|424.3|420.2|424.32|420.22|424.25|420.15|7
1635328710000|2021-10-27 09:58:30|424.32|420.22|424.61|420.51|424.61|420.51|424.32|420.22|17
1635328720000|2021-10-27 09:58:40|424.59|420.49|424.72|420.62|424.73|420.63|424.59|420.49|7
1635328730000|2021-10-27 09:58:50|424.74|420.64|424.5|420.4|424.74|420.64|424.45|420.35|22
1635328740000|2021-10-27 09:59:00|424.46|420.36|424.47|420.37|424.51|420.41|424.37|420.27|18
1635328750000|2021-10-27 09:59:10|424.39|420.29|424.21|420.11|424.46|420.36|424.21|420.11|27
1635328760000|2021-10-27 09:59:20|424.24|420.14|424.51|420.41|424.51|420.41|424.09|419.99|28
1635328770000|2021-10-27 09:59:30|424.46|420.36|424.83|420.73|424.83|420.73|424.46|420.36|23
1635328780000|2021-10-27 09:59:40|424.85|420.75|425.05|420.95|425.05|420.95|424.83|420.73|12
1635328790000|2021-10-27 09:59:50|425.02|420.92|425.01|420.91|425.09|420.99|424.78|420.68|22
1635328800000|2021-10-27 10:00:00|425|420.9|424.4|420.3|425.04|420.94|424.4|420.3|18
1635328810000|2021-10-27 10:00:10|424.41|420.31|424.35|420.25|424.7|420.6|424.33|420.23|17
1635328820000|2021-10-27 10:00:20|424.34|420.24|423.69|419.59|424.34|420.24|423.54|419.44|29
1635328830000|2021-10-27 10:00:30|423.64|419.54|423.51|419.41|423.93|419.83|423.37|419.27|31
1635328840000|2021-10-27 10:00:40|423.47|419.37|423.25|419.15|423.48|419.38|423.25|419.15|26
1635328850000|2021-10-27 10:00:50|423.24|419.14|423.25|419.15|423.26|419.16|423.03|418.93|18
1635328860000|2021-10-27 10:01:00|423.26|419.16|422.7|418.6|423.36|419.26|422.7|418.6|24
1635328870000|2021-10-27 10:01:10|422.63|418.53|422.39|418.29|422.75|418.65|422.39|418.29|11
1635328880000|2021-10-27 10:01:20|422.38|418.28|422.5|418.4|422.64|418.54|422.38|418.28|22
1635328890000|2021-10-27 10:01:30|422.48|418.38|422.4|418.3|422.6|418.5|422.3|418.2|17
1635328900000|2021-10-27 10:01:40|422.42|418.32|421.98|417.88|422.42|418.32|421.88|417.78|23
1635328910000|2021-10-27 10:01:50|421.99|417.89|421.97|417.87|422.18|418.08|421.76|417.66|28
1635328920000|2021-10-27 10:02:00|421.96|417.86|422.12|418.02|422.13|418.03|421.24|417.14|36
1635328930000|2021-10-27 10:02:10|422.14|418.04|421.9|417.8|422.3|418.2|421.6|417.5|31
1635328940000|2021-10-27 10:02:20|421.82|417.72|421.75|417.65|422.1|418|421.64|417.54|18
1635328950000|2021-10-27 10:02:30|421.86|417.76|421.55|417.45|422|417.9|421.45|417.35|30
1635328960000|2021-10-27 10:02:40|421.52|417.42|421.49|417.39|421.67|417.57|421.49|417.39|19
1635328970000|2021-10-27 10:02:50|421.38|417.28|421.3|417.2|421.6|417.5|421.23|417.13|28
1635328980000|2021-10-27 10:03:00|421.31|417.21|421.38|417.28|421.38|417.28|421.2|417.1|21
1635328990000|2021-10-27 10:03:10|421.4|417.3|421.32|417.22|421.4|417.3|421.27|417.17|18
1635329000000|2021-10-27 10:03:20|421.35|417.25|421.26|417.16|421.53|417.43|421.26|417.16|18
1635329010000|2021-10-27 10:03:30|421.25|417.15|421.16|417.06|421.3|417.2|421.04|416.94|22
1635329020000|2021-10-27 10:03:40|421.18|417.08|421.44|417.34|421.44|417.34|421.11|417.01|17
1635329030000|2021-10-27 10:03:50|421.45|417.35|421.85|417.75|421.85|417.75|421.45|417.35|14
1635329040000|2021-10-27 10:04:00|421.87|417.77|421.67|417.57|422.11|418.01|421.66|417.56|25
1635329050000|2021-10-27 10:04:10|421.66|417.56|421.4|417.3|421.7|417.6|421.34|417.24|25
1635329060000|2021-10-27 10:04:20|421.45|417.35|421.19|417.09|421.5|417.4|421.14|417.04|27
1635329070000|2021-10-27 10:04:30|421.18|417.08|421.11|417.01|421.38|417.28|421.09|416.99|22
1635329080000|2021-10-27 10:04:40|421.09|416.99|421.3|417.2|421.4|417.3|421.09|416.99|23
1635329090000|2021-10-27 10:04:50|421.29|417.19|421.73|417.63|421.73|417.63|421.27|417.17|24
1635329100000|2021-10-27 10:05:00|421.75|417.65|421.47|417.37|421.85|417.75|421.43|417.33|22
1635329110000|2021-10-27 10:05:10|421.5|417.4|421.19|417.09|421.74|417.64|421.14|417.04|27
1635329120000|2021-10-27 10:05:20|421.26|417.16|421.13|417.03|421.28|417.18|421.13|417.03|25
1635329130000|2021-10-27 10:05:30|421.11|417.01|421.1|417|421.2|417.1|421.07|416.97|25
1635329140000|2021-10-27 10:05:40|421.05|416.95|421.2|417.1|421.3|417.2|420.93|416.83|17
1635329150000|2021-10-27 10:05:50|421.21|417.11|420.99|416.89|421.3|417.2|420.91|416.81|24
1635329160000|2021-10-27 10:06:00|421|416.9|421.27|417.17|421.27|417.17|420.98|416.88|15
1635329170000|2021-10-27 10:06:10|421.29|417.19|421.48|417.38|421.48|417.38|421.25|417.15|12
1635329180000|2021-10-27 10:06:20|421.49|417.39|421.21|417.11|421.49|417.39|421.15|417.05|19
1635329190000|2021-10-27 10:06:30|421.19|417.09|421.33|417.23|421.33|417.23|421.17|417.07|15
1635329200000|2021-10-27 10:06:40|421.38|417.28|421.33|417.23|421.4|417.3|421.33|417.23|12
1635329210000|2021-10-27 10:06:50|421.3|417.2|421.66|417.56|421.8|417.7|421.3|417.2|26
1635329220000|2021-10-27 10:07:00|421.7|417.6|422|417.9|422|417.9|421.69|417.59|30
1635329230000|2021-10-27 10:07:10|421.97|417.87|421.96|417.86|422.09|417.99|421.91|417.81|25
1635329240000|2021-10-27 10:07:20|421.98|417.88|422|417.9|422.01|417.91|421.98|417.88|9
1635329250000|2021-10-27 10:07:30|422.01|417.91|421.98|417.88|422.01|417.91|421.89|417.79|9
1635329260000|2021-10-27 10:07:40|421.97|417.87|422.64|418.54|422.64|418.54|421.97|417.87|27
1635329270000|2021-10-27 10:07:50|422.66|418.56|422.74|418.64|422.81|418.71|422.66|418.56|13
1635329280000|2021-10-27 10:08:00|422.77|418.67|422.7|418.6|422.83|418.73|422.7|418.6|17
1635329290000|2021-10-27 10:08:10|422.6|418.5|422.35|418.25|422.69|418.59|422.35|418.25|13
1635329300000|2021-10-27 10:08:20|422.37|418.27|422.3|418.2|422.5|418.4|422.29|418.19|18
1635329310000|2021-10-27 10:08:30|422.31|418.21|422.34|418.24|422.41|418.31|422.19|418.09|19
1635329320000|2021-10-27 10:08:40|422.24|418.14|422.19|418.09|422.39|418.29|421.97|417.87|24
1635329330000|2021-10-27 10:08:50|422.2|418.1|422.25|418.15|422.27|418.17|422.2|418.1|10
1635329340000|2021-10-27 10:09:00|422.26|418.16|421.88|417.78|422.26|418.16|421.88|417.78|20
1635329350000|2021-10-27 10:09:10|421.71|417.61|421.73|417.63|421.78|417.68|421.69|417.59|12
1635329360000|2021-10-27 10:09:20|421.7|417.6|421.49|417.39|421.8|417.7|421.48|417.38|17
1635329370000|2021-10-27 10:09:30|421.5|417.4|421.39|417.29|421.7|417.6|421.34|417.24|18
1635329380000|2021-10-27 10:09:40|421.4|417.3|421.67|417.57|421.69|417.59|421.35|417.25|18
1635329390000|2021-10-27 10:09:50|421.68|417.58|421.74|417.64|421.75|417.65|421.63|417.53|9
1635329400000|2021-10-27 10:10:00|421.75|417.65|421.88|417.78|421.88|417.78|421.71|417.61|16
1635329410000|2021-10-27 10:10:10|421.89|417.79|421.88|417.78|421.9|417.8|421.8|417.7|11
1635329420000|2021-10-27 10:10:20|421.85|417.75|422.35|418.25|422.35|418.25|421.85|417.75|14
1635329430000|2021-10-27 10:10:30|422.38|418.28|422.83|418.73|422.86|418.76|422.38|418.28|21
1635329440000|2021-10-27 10:10:40|423.01|418.91|423.37|419.27|423.48|419.38|422.88|418.78|25
1635329450000|2021-10-27 10:10:50|423.4|419.3|423.66|419.56|423.72|419.62|423.4|419.3|21
1635329460000|2021-10-27 10:11:00|423.65|419.55|423.69|419.59|423.7|419.6|423.56|419.46|20
1635329470000|2021-10-27 10:11:10|423.7|419.6|423.76|419.66|423.76|419.66|423.58|419.48|15
1635329480000|2021-10-27 10:11:20|423.74|419.64|423.66|419.56|423.76|419.66|423.5|419.4|21
1635329490000|2021-10-27 10:11:30|423.7|419.6|423.42|419.32|423.72|419.62|423.25|419.15|23
1635329500000|2021-10-27 10:11:40|423.46|419.36|423.33|419.23|423.6|419.5|423.3|419.2|24
1635329510000|2021-10-27 10:11:50|423.34|419.24|423.03|418.93|423.41|419.31|422.95|418.85|24
1635329520000|2021-10-27 10:12:00|423|418.9|423.08|418.98|423.1|419|422.93|418.83|21
1635329530000|2021-10-27 10:12:10|423.05|418.95|423.57|419.47|423.57|419.47|423.05|418.95|20
1635329540000|2021-10-27 10:12:20|423.55|419.45|423.05|418.95|423.55|419.45|422.82|418.72|30
1635329550000|2021-10-27 10:12:30|423.09|418.99|422.9|418.8|423.11|419.01|422.82|418.72|24
1635329560000|2021-10-27 10:12:40|422.89|418.79|423.01|418.91|423.01|418.91|422.8|418.7|11
1635329570000|2021-10-27 10:12:50|423.08|418.98|422.76|418.66|423.08|418.98|422.74|418.64|16
1635329580000|2021-10-27 10:13:00|422.75|418.65|422.58|418.48|422.81|418.71|422.58|418.48|20
1635329590000|2021-10-27 10:13:10|422.53|418.43|422.28|418.18|422.65|418.55|422.23|418.13|26
1635329600000|2021-10-27 10:13:20|422.27|418.17|422.36|418.26|422.73|418.63|422.27|418.17|29
1635329610000|2021-10-27 10:13:30|422.35|418.25|422.2|418.1|422.35|418.25|422.18|418.08|15
1635329620000|2021-10-27 10:13:40|422.29|418.19|422.37|418.27|422.48|418.38|422.21|418.11|28
1635329630000|2021-10-27 10:13:50|422.38|418.28|422.3|418.2|422.41|418.31|422.19|418.09|22
1635329640000|2021-10-27 10:14:00|422.2|418.1|422.5|418.4|422.5|418.4|422.14|418.04|14
1635329650000|2021-10-27 10:14:10|422.48|418.38|422.59|418.49|422.69|418.59|422.44|418.34|19
1635329660000|2021-10-27 10:14:20|422.6|418.5|422.75|418.65|422.88|418.78|422.59|418.49|17
1635329670000|2021-10-27 10:14:30|422.74|418.64|422.99|418.89|422.99|418.89|422.74|418.64|17
1635329680000|2021-10-27 10:14:40|422.98|418.88|423.26|419.16|423.26|419.16|422.98|418.88|16
1635329690000|2021-10-27 10:14:50|423.31|419.21|423.63|419.53|423.64|419.54|423.31|419.21|17
1635329700000|2021-10-27 10:15:00|423.64|419.54|423.83|419.73|423.83|419.73|423.56|419.46|13
1635329710000|2021-10-27 10:15:10|423.81|419.71|424.35|420.25|424.35|420.25|423.81|419.71|22
1635329720000|2021-10-27 10:15:20|424.34|420.24|424.29|420.19|424.37|420.27|424.26|420.16|20
1635329730000|2021-10-27 10:15:30|424.32|420.22|424.16|420.06|424.35|420.25|424.15|420.05|23
1635329740000|2021-10-27 10:15:40|424.21|420.11|424.38|420.28|424.41|420.31|424.17|420.07|18
1635329750000|2021-10-27 10:15:50|424.47|420.37|424.38|420.28|424.47|420.37|424.38|420.28|9
1635329760000|2021-10-27 10:16:00|424.34|420.24|424.12|420.02|424.43|420.33|424.07|419.97|25
1635329770000|2021-10-27 10:16:10|424.19|420.09|423.78|419.68|424.2|420.1|423.7|419.6|25
1635329780000|2021-10-27 10:16:20|423.67|419.57|423.26|419.16|423.67|419.57|423.26|419.16|25
1635329790000|2021-10-27 10:16:30|423.28|419.18|423.09|418.99|423.31|419.21|423.09|418.99|27
1635329800000|2021-10-27 10:16:40|423.1|419|422.88|418.78|423.13|419.03|422.88|418.78|22
1635329810000|2021-10-27 10:16:50|422.85|418.75|422.83|418.73|422.95|418.85|422.74|418.64|22
1635329820000|2021-10-27 10:17:00|422.84|418.74|422.84|418.74|422.92|418.82|422.82|418.72|14
1635329830000|2021-10-27 10:17:10|422.88|418.78|422.6|418.5|422.96|418.86|422.6|418.5|19
1635329840000|2021-10-27 10:17:20|422.79|418.69|422.29|418.19|422.79|418.69|422.16|418.06|23
1635329850000|2021-10-27 10:17:30|422.35|418.25|422.18|418.08|422.35|418.25|422.16|418.06|23
1635329860000|2021-10-27 10:17:40|422.28|418.18|422.44|418.34|422.44|418.34|422.15|418.05|19
1635329870000|2021-10-27 10:17:50|422.47|418.37|422.39|418.29|422.47|418.37|422.21|418.11|13
1635329880000|2021-10-27 10:18:00|422.33|418.23|422.25|418.15|422.46|418.36|422.21|418.11|15
1635329890000|2021-10-27 10:18:10|422.3|418.2|422.2|418.1|422.3|418.2|422.2|418.1|5
1635329900000|2021-10-27 10:18:20|422.17|418.07|422.15|418.05|422.18|418.08|422.1|418|14
1635329910000|2021-10-27 10:18:30|422.25|418.15|422.7|418.6|422.7|418.6|422.21|418.11|17
1635329920000|2021-10-27 10:18:40|422.64|418.54|422.2|418.1|422.7|418.6|422.19|418.09|21
1635329930000|2021-10-27 10:18:50|422.19|418.09|421.4|417.3|422.19|418.09|421.4|417.3|22
1635329940000|2021-10-27 10:19:00|421.42|417.32|421.13|417.03|421.42|417.32|421.13|417.03|17
1635329950000|2021-10-27 10:19:10|421.12|417.02|420.63|416.53|421.17|417.07|420.31|416.21|26
1635329960000|2021-10-27 10:19:20|420.55|416.45|421.52|417.42|421.52|417.42|420.5|416.4|31
1635329970000|2021-10-27 10:19:30|421.57|417.47|421.69|417.59|421.98|417.88|421.52|417.42|27
1635329980000|2021-10-27 10:19:40|421.78|417.68|422.09|417.99|422.09|417.99|421.52|417.42|28
1635329990000|2021-10-27 10:19:50|422.14|418.04|422.58|418.48|422.58|418.48|422.11|418.01|24
1635330000000|2021-10-27 10:20:00|422.59|418.49|422.81|418.71|423.04|418.94|422.58|418.48|27
1635330010000|2021-10-27 10:20:10|422.89|418.79|422.83|418.73|423.12|419.02|422.59|418.49|28
1635330020000|2021-10-27 10:20:20|422.86|418.76|423.44|419.34|423.5|419.4|422.86|418.76|25
1635330030000|2021-10-27 10:20:30|423.39|419.29|423.73|419.63|423.78|419.68|423.27|419.17|26
1635330040000|2021-10-27 10:20:40|423.79|419.69|423.48|419.38|423.79|419.69|423.44|419.34|26
1635330050000|2021-10-27 10:20:50|423.51|419.41|423.93|419.83|424.28|420.18|423.25|419.15|36
1635330060000|2021-10-27 10:21:00|423.95|419.85|423.81|419.71|423.95|419.85|423.8|419.7|23
1635330070000|2021-10-27 10:21:10|423.84|419.74|423.88|419.78|423.88|419.78|423.67|419.57|19
1635330080000|2021-10-27 10:21:20|423.85|419.75|423.81|419.71|423.93|419.83|423.8|419.7|16
1635330090000|2021-10-27 10:21:30|423.83|419.73|424.21|420.11|424.41|420.31|423.83|419.73|25
1635330100000|2021-10-27 10:21:40|424.17|420.07|424.28|420.18|424.37|420.27|424.17|420.07|16
1635330110000|2021-10-27 10:21:50|424.26|420.16|424.48|420.38|424.49|420.39|424.24|420.14|14
1635330120000|2021-10-27 10:22:00|424.49|420.39|424.25|420.15|424.68|420.58|424.25|420.15|19
1635330130000|2021-10-27 10:22:10|424.3|420.2|424.44|420.34|424.69|420.59|424.21|420.11|26
1635330140000|2021-10-27 10:22:20|424.48|420.38|424.23|420.13|424.62|420.52|424.23|420.13|25
1635330150000|2021-10-27 10:22:30|424.28|420.18|423.74|419.64|424.28|420.18|423.74|419.64|23
1635330160000|2021-10-27 10:22:40|423.73|419.63|423.93|419.83|424.18|420.08|423.73|419.63|23
1635330170000|2021-10-27 10:22:50|423.9|419.8|423.64|419.54|423.9|419.8|423.64|419.54|22
1635330180000|2021-10-27 10:23:00|423.58|419.48|423.29|419.19|423.68|419.58|423.22|419.12|28
1635330190000|2021-10-27 10:23:10|423.23|419.13|423.41|419.31|423.42|419.32|423.09|418.99|30
1635330200000|2021-10-27 10:23:20|423.39|419.29|422.94|418.84|423.41|419.31|422.93|418.83|27
1635330210000|2021-10-27 10:23:30|422.83|418.73|422.5|418.4|423|418.9|422.5|418.4|20
1635330220000|2021-10-27 10:23:40|422.52|418.42|422.54|418.44|422.68|418.58|422.43|418.33|14
1635330230000|2021-10-27 10:23:50|422.63|418.53|422.13|418.03|422.63|418.53|422.1|418|20
1635330240000|2021-10-27 10:24:00|422.12|418.02|421.92|417.82|422.22|418.12|421.91|417.81|18
1635330250000|2021-10-27 10:24:10|421.99|417.89|421.34|417.24|422.01|417.91|421.34|417.24|32
1635330260000|2021-10-27 10:24:20|421.45|417.35|421.45|417.35|421.62|417.52|421.28|417.18|31
1635330270000|2021-10-27 10:24:30|421.39|417.29|420.76|416.66|421.42|417.32|420.75|416.65|32
1635330280000|2021-10-27 10:24:40|420.81|416.71|421.28|417.18|421.3|417.2|420.8|416.7|27
1635330290000|2021-10-27 10:24:50|421.25|417.15|421.08|416.98|421.27|417.17|420.89|416.79|28
1635330300000|2021-10-27 10:25:00|421.19|417.09|421.32|417.22|421.35|417.25|421.1|417|19
1635330310000|2021-10-27 10:25:10|421.34|417.24|421.4|417.3|421.44|417.34|421.23|417.13|11
1635330320000|2021-10-27 10:25:20|421.39|417.29|420.92|416.82|421.4|417.3|420.89|416.79|23
1635330330000|2021-10-27 10:25:30|421|416.9|420.74|416.64|421.07|416.97|420.61|416.51|21
1635330340000|2021-10-27 10:25:40|420.86|416.76|420.67|416.57|420.88|416.78|420.59|416.49|18
1635330350000|2021-10-27 10:25:50|420.59|416.49|420.24|416.14|420.59|416.49|420.1|416|27
1635330360000|2021-10-27 10:26:00|420.19|416.09|420.98|416.88|421.32|417.22|420.19|416.09|26
1635330370000|2021-10-27 10:26:10|421.01|416.91|421.1|417|421.32|417.22|420.9|416.8|30
1635330380000|2021-10-27 10:26:20|421.09|416.99|420.74|416.64|421.09|416.99|420.72|416.62|28
1635330390000|2021-10-27 10:26:30|420.71|416.61|420.76|416.66|420.82|416.72|420.46|416.36|22
1635330400000|2021-10-27 10:26:40|420.75|416.65|420.79|416.69|420.82|416.72|420.55|416.45|21
1635330410000|2021-10-27 10:26:50|420.77|416.67|421.1|417|421.2|417.1|420.76|416.66|29
1635330420000|2021-10-27 10:27:00|421.11|417.01|420.29|416.19|421.11|417.01|420.17|416.07|32
1635330430000|2021-10-27 10:27:10|420.22|416.12|420|415.9|420.4|416.3|420|415.9|26
1635330440000|2021-10-27 10:27:20|420.05|415.95|419.83|415.73|420.07|415.97|419.77|415.67|19
1635330450000|2021-10-27 10:27:30|419.9|415.8|419.74|415.64|419.99|415.89|419.7|415.6|22
1635330460000|2021-10-27 10:27:40|419.75|415.65|420.03|415.93|420.05|415.95|419.75|415.65|20
1635330470000|2021-10-27 10:27:50|419.9|415.8|419.89|415.79|420.05|415.95|419.88|415.78|21
1635330480000|2021-10-27 10:28:00|419.87|415.77|420.2|416.1|420.2|416.1|419.77|415.67|17
1635330490000|2021-10-27 10:28:10|420.22|416.12|420.02|415.92|420.4|416.3|419.85|415.75|23
1635330500000|2021-10-27 10:28:20|420.05|415.95|419.7|415.6|420.07|415.97|419.68|415.58|22
1635330510000|2021-10-27 10:28:30|419.71|415.61|419.68|415.58|419.83|415.73|419.61|415.51|20
1635330520000|2021-10-27 10:28:40|419.76|415.66|419.41|415.31|419.76|415.66|419.4|415.3|22
1635330530000|2021-10-27 10:28:50|419.36|415.26|419.3|415.2|419.55|415.45|419.25|415.15|29
1635330540000|2021-10-27 10:29:00|419.29|415.19|419.43|415.33|419.73|415.63|419.25|415.15|24
1635330550000|2021-10-27 10:29:10|419.56|415.46|419.26|415.16|419.7|415.6|419.25|415.15|24
1635330560000|2021-10-27 10:29:20|419.3|415.2|419.45|415.35|419.5|415.4|419.18|415.08|20
1635330570000|2021-10-27 10:29:30|419.51|415.41|419.47|415.37|419.6|415.5|419.35|415.25|14
1635330580000|2021-10-27 10:29:40|419.5|415.4|419.46|415.36|419.67|415.57|419.46|415.36|22
1635330590000|2021-10-27 10:29:50|419.47|415.37|419.68|415.58|419.68|415.58|419.38|415.28|18
1635330600000|2021-10-27 10:30:00|419.66|415.56|419.66|415.56|419.68|415.58|419.62|415.52|12
1635330610000|2021-10-27 10:30:10|419.73|415.63|419.65|415.55|419.86|415.76|419.65|415.55|17
1635330620000|2021-10-27 10:30:20|419.58|415.48|419.48|415.38|419.69|415.59|419.48|415.38|17
1635330630000|2021-10-27 10:30:30|419.39|415.29|419.04|414.94|419.48|415.38|418.97|414.87|22
1635330640000|2021-10-27 10:30:40|419.2|415.1|419.25|415.15|419.4|415.3|418.8|414.7|29
1635330650000|2021-10-27 10:30:50|419.18|415.08|420.73|416.63|420.76|416.66|419.13|415.03|36
1635330660000|2021-10-27 10:31:00|420.66|416.56|420.88|416.78|421.1|417|420.29|416.19|38
1635330670000|2021-10-27 10:31:10|421.06|416.96|420.77|416.67|421.06|416.96|420.66|416.56|25
1635330680000|2021-10-27 10:31:20|420.71|416.61|421.02|416.92|421.02|416.92|420.67|416.57|24
1635330690000|2021-10-27 10:31:30|421.03|416.93|421.46|417.36|421.47|417.37|421.02|416.92|25
1635330700000|2021-10-27 10:31:40|421.45|417.35|421.65|417.55|421.8|417.7|421.43|417.33|27
1635330710000|2021-10-27 10:31:50|421.63|417.53|422.38|418.28|422.4|418.3|421.52|417.42|30
1635330720000|2021-10-27 10:32:00|422.31|418.21|422.77|418.67|422.8|418.7|422.19|418.09|37
1635330730000|2021-10-27 10:32:10|422.95|418.85|422.94|418.84|423|418.9|422.5|418.4|24
1635330740000|2021-10-27 10:32:20|422.96|418.86|423.2|419.1|423.2|419.1|422.95|418.85|24
1635330750000|2021-10-27 10:32:30|423.05|418.95|423.02|418.92|423.27|419.17|423.02|418.92|17
1635330760000|2021-10-27 10:32:40|423.01|418.91|422.85|418.75|423.23|419.13|422.85|418.75|21
1635330770000|2021-10-27 10:32:50|422.96|418.86|423.26|419.16|423.32|419.22|422.91|418.81|25
1635330780000|2021-10-27 10:33:00|423.29|419.19|423.38|419.28|423.5|419.4|423.28|419.18|21
1635330790000|2021-10-27 10:33:10|423.37|419.27|423.12|419.02|423.37|419.27|422.98|418.88|26
1635330800000|2021-10-27 10:33:20|423.11|419.01|423.08|418.98|423.17|419.07|422.95|418.85|19
1635330810000|2021-10-27 10:33:30|423.27|419.17|423.32|419.22|423.5|419.4|423.1|419|17
1635330820000|2021-10-27 10:33:40|423.39|419.29|423.44|419.34|423.64|419.54|423.3|419.2|29
1635330830000|2021-10-27 10:33:50|423.6|419.5|423.69|419.59|423.71|419.61|423.6|419.5|18
1635330840000|2021-10-27 10:34:00|423.59|419.49|423.46|419.36|423.59|419.49|423.41|419.31|14
1635330850000|2021-10-27 10:34:10|423.48|419.38|423.84|419.74|423.91|419.81|423.42|419.32|22
1635330860000|2021-10-27 10:34:20|424|419.9|423.83|419.73|424|419.9|423.83|419.73|20
1635330870000|2021-10-27 10:34:30|423.88|419.78|423.9|419.8|423.95|419.85|423.87|419.77|9
1635330880000|2021-10-27 10:34:40|423.92|419.82|423.86|419.76|424.1|420|423.72|419.62|22
1635330890000|2021-10-27 10:34:50|423.85|419.75|423.8|419.7|423.89|419.79|423.68|419.58|19
1635330900000|2021-10-27 10:35:00|423.96|419.86|423.93|419.83|424.15|420.05|423.78|419.68|21
1635330910000|2021-10-27 10:35:10|423.95|419.85|423.69|419.59|424.04|419.94|423.69|419.59|15
1635330920000|2021-10-27 10:35:20|423.66|419.56|423.46|419.36|423.66|419.56|423.32|419.22|23
1635330930000|2021-10-27 10:35:30|423.44|419.34|423.14|419.04|423.45|419.35|423.1|419|21
1635330940000|2021-10-27 10:35:40|423.08|418.98|423.25|419.15|423.42|419.32|423.08|418.98|18
1635330950000|2021-10-27 10:35:50|423.2|419.1|423.49|419.39|423.49|419.39|423.05|418.95|26
1635330960000|2021-10-27 10:36:00|423.48|419.38|423.13|419.03|423.49|419.39|423.08|418.98|17
1635330970000|2021-10-27 10:36:10|423.11|419.01|422.61|418.51|423.11|419.01|422.53|418.43|18
1635330980000|2021-10-27 10:36:20|422.48|418.38|422.63|418.53|422.67|418.57|422.3|418.2|24
1635330990000|2021-10-27 10:36:30|422.69|418.59|422.74|418.64|422.93|418.83|422.65|418.55|24
1635331000000|2021-10-27 10:36:40|422.71|418.61|422.91|418.81|423|418.9|422.7|418.6|16
1635331010000|2021-10-27 10:36:50|422.96|418.86|422.58|418.48|422.96|418.86|422.48|418.38|23
1635331020000|2021-10-27 10:37:00|422.74|418.64|422.45|418.35|422.79|418.69|422.45|418.35|18
1635331030000|2021-10-27 10:37:10|422.49|418.39|422.3|418.2|422.61|418.51|422.3|418.2|23
1635331040000|2021-10-27 10:37:20|422.33|418.23|422.48|418.38|422.49|418.39|422.27|418.17|13
1635331050000|2021-10-27 10:37:30|422.47|418.37|422.3|418.2|422.7|418.6|422.3|418.2|14
1635331060000|2021-10-27 10:37:40|422.37|418.27|422.45|418.35|422.48|418.38|422.24|418.14|18
1635331070000|2021-10-27 10:37:50|422.47|418.37|422.52|418.42|422.6|418.5|422.32|418.22|23
1635331080000|2021-10-27 10:38:00|422.54|418.44|422.38|418.28|422.55|418.45|422.38|418.28|10
1635331090000|2021-10-27 10:38:10|422.4|418.3|422.28|418.18|422.4|418.3|422.28|418.18|8
1635331100000|2021-10-27 10:38:20|422.27|418.17|422.33|418.23|422.34|418.24|422.22|418.12|9
1635331110000|2021-10-27 10:38:30|422.39|418.29|422.78|418.68|422.78|418.68|422.39|418.29|17
1635331120000|2021-10-27 10:38:40|422.8|418.7|422.9|418.8|422.92|418.82|422.8|418.7|13
1635331130000|2021-10-27 10:38:50|422.93|418.83|423.43|419.33|423.45|419.35|422.93|418.83|14
1635331140000|2021-10-27 10:39:00|423.45|419.35|423.4|419.3|423.45|419.35|423.4|419.3|6
1635331150000|2021-10-27 10:39:10|423.37|419.27|423.67|419.57|423.67|419.57|423.34|419.24|19
1635331160000|2021-10-27 10:39:20|423.71|419.61|423.78|419.68|423.8|419.7|423.6|419.5|18
1635331170000|2021-10-27 10:39:30|423.76|419.66|423.82|419.72|423.82|419.72|423.76|419.66|13
1635331180000|2021-10-27 10:39:40|423.8|419.7|423.97|419.87|423.98|419.88|423.8|419.7|10
1635331190000|2021-10-27 10:39:50|423.96|419.86|424.02|419.92|424.02|419.92|423.95|419.85|5
1635331200000|2021-10-27 10:40:00|424.01|419.91|424.18|420.08|424.26|420.16|424.01|419.91|10
1635331210000|2021-10-27 10:40:10|424.26|420.16|424.18|420.08|424.33|420.23|424.18|420.08|20
1635331220000|2021-10-27 10:40:20|424.2|420.1|424.1|420|424.2|420.1|424.1|420|12
1635331230000|2021-10-27 10:40:30|424.07|419.97|424.07|419.97|424.1|420|424|419.9|19
1635331240000|2021-10-27 10:40:40|424.09|419.99|424.16|420.06|424.2|420.1|424.08|419.98|15
1635331250000|2021-10-27 10:40:50|424.15|420.05|424.14|420.04|424.15|420.05|424.06|419.96|10
1635331260000|2021-10-27 10:41:00|424.15|420.05|424.4|420.3|424.4|420.3|424.14|420.04|10
1635331270000|2021-10-27 10:41:10|424.39|420.29|424.27|420.17|424.42|420.32|424.26|420.16|11
1635331280000|2021-10-27 10:41:20|424.39|420.29|424.4|420.3|424.53|420.43|424.31|420.21|7
1635331290000|2021-10-27 10:41:30|424.53|420.43|424.45|420.35|424.62|420.52|424.41|420.31|19
1635331300000|2021-10-27 10:41:40|424.42|420.32|424.11|420.01|424.42|420.32|423.99|419.89|23
1635331310000|2021-10-27 10:41:50|424|419.9|424.28|420.18|424.31|420.21|423.97|419.87|19
1635331320000|2021-10-27 10:42:00|424.27|420.17|423.9|419.8|424.27|420.17|423.9|419.8|18
1635331330000|2021-10-27 10:42:10|423.91|419.81|423.97|419.87|424|419.9|423.84|419.74|14
1635331340000|2021-10-27 10:42:20|423.99|419.89|423.9|419.8|424.05|419.95|423.86|419.76|17
1635331350000|2021-10-27 10:42:30|423.89|419.79|424.04|419.94|424.07|419.97|423.89|419.79|10
1635331360000|2021-10-27 10:42:40|424.06|419.96|424.09|419.99|424.09|419.99|424.01|419.91|6
1635331370000|2021-10-27 10:42:50|424.1|420|424.3|420.2|424.35|420.25|423.93|419.83|19
1635331380000|2021-10-27 10:43:00|424.34|420.24|424.31|420.21|424.39|420.29|424.29|420.19|11
1635331390000|2021-10-27 10:43:10|424.33|420.23|424.05|419.95|424.33|420.23|424.05|419.95|17
1635331400000|2021-10-27 10:43:20|424.1|420|424.3|420.2|424.3|420.2|424.1|420|10
1635331410000|2021-10-27 10:43:30|424.2|420.1|424.2|420.1|424.2|420.1|424.2|420.1|1
1635331420000|2021-10-27 10:43:40|424.29|420.19|424.52|420.42|424.52|420.42|424.29|420.19|7
1635331430000|2021-10-27 10:43:50|424.48|420.38|424.63|420.53|424.67|420.57|424.48|420.38|10
1635331440000|2021-10-27 10:44:00|424.66|420.56|424.95|420.85|424.95|420.85|424.66|420.56|11
1635331450000|2021-10-27 10:44:10|424.96|420.86|425.04|420.94|425.04|420.94|424.96|420.86|16
1635331460000|2021-10-27 10:44:20|425.08|420.98|424.98|420.88|425.11|421.01|424.98|420.88|12
1635331470000|2021-10-27 10:44:30|424.99|420.89|425.15|421.05|425.15|421.05|424.99|420.89|9
1635331480000|2021-10-27 10:44:40|425.16|421.06|425.2|421.1|425.2|421.1|425.16|421.06|5
1635331490000|2021-10-27 10:44:50|425.22|421.12|425.27|421.17|425.27|421.17|425.21|421.11|9
1635331500000|2021-10-27 10:45:00|425.26|421.16|425.45|421.35|425.6|421.5|425.26|421.16|16
1635331510000|2021-10-27 10:45:10|425.4|421.3|425.05|420.95|425.4|421.3|425|420.9|21
1635331520000|2021-10-27 10:45:20|425.04|420.94|424.79|420.69|425.06|420.96|424.74|420.64|27
1635331530000|2021-10-27 10:45:30|424.8|420.7|425.28|421.18|425.28|421.18|424.77|420.67|25
1635331540000|2021-10-27 10:45:40|425.2|421.1|425.31|421.21|425.32|421.22|425.01|420.91|21
1635331550000|2021-10-27 10:45:50|425.18|421.08|425.18|421.08|425.34|421.24|425.04|420.94|25
1635331560000|2021-10-27 10:46:00|425.3|421.2|425.1|421|425.3|421.2|425.1|421|19
1635331570000|2021-10-27 10:46:10|425.18|421.08|425|420.9|425.18|421.08|424.99|420.89|15
1635331580000|2021-10-27 10:46:20|425.08|420.98|424.95|420.85|425.17|421.07|424.95|420.85|25
1635331590000|2021-10-27 10:46:30|424.94|420.84|424.85|420.75|425.02|420.92|424.83|420.73|14
1635331600000|2021-10-27 10:46:40|424.83|420.73|424.84|420.74|424.9|420.8|424.82|420.72|15
1635331610000|2021-10-27 10:46:50|424.83|420.73|424.91|420.81|424.93|420.83|424.82|420.72|16
1635331620000|2021-10-27 10:47:00|424.95|420.85|424.9|420.8|425.05|420.95|424.88|420.78|13
1635331630000|2021-10-27 10:47:10|424.98|420.88|425.06|420.96|425.06|420.96|424.93|420.83|11
1635331640000|2021-10-27 10:47:20|425.05|420.95|425.06|420.96|425.06|420.96|425.04|420.94|4
1635331650000|2021-10-27 10:47:30|425.05|420.95|425.01|420.91|425.06|420.96|425.01|420.91|6
1635331660000|2021-10-27 10:47:40|424.98|420.88|425|420.9|425.13|421.03|424.98|420.88|21
1635331670000|2021-10-27 10:47:50|425.06|420.96|425.08|420.98|425.12|421.02|425.06|420.96|8
1635331680000|2021-10-27 10:48:00|425.1|421|425.01|420.91|425.1|421|425|420.9|9
1635331690000|2021-10-27 10:48:10|425.03|420.93|425.07|420.97|425.2|421.1|425.03|420.93|7
1635331700000|2021-10-27 10:48:20|425.09|420.99|425.22|421.12|425.33|421.23|425.05|420.95|24
1635331710000|2021-10-27 10:48:30|425.26|421.16|425.46|421.36|425.46|421.36|425.26|421.16|12
1635331720000|2021-10-27 10:48:40|425.45|421.35|425.56|421.46|425.56|421.46|425.45|421.35|9
1635331730000|2021-10-27 10:48:50|425.55|421.45|425.67|421.57|425.71|421.61|425.55|421.45|11
1635331740000|2021-10-27 10:49:00|425.68|421.58|425.68|421.58|425.68|421.58|425.68|421.58|1
1635331750000|2021-10-27 10:49:10|425.7|421.6|425.66|421.56|425.7|421.6|425.6|421.5|14
1635331760000|2021-10-27 10:49:20|425.65|421.55|425.74|421.64|425.74|421.64|425.65|421.55|5
1635331770000|2021-10-27 10:49:30|425.75|421.65|425.75|421.65|425.8|421.7|425.72|421.62|6
1635331780000|2021-10-27 10:49:40|425.76|421.66|425.89|421.79|425.93|421.83|425.76|421.66|18
1635331790000|2021-10-27 10:49:50|425.9|421.8|426.23|422.13|426.3|422.2|425.85|421.75|15
1635331800000|2021-10-27 10:50:00|426.3|422.2|426.26|422.16|426.4|422.3|426.24|422.14|24
1635331810000|2021-10-27 10:50:10|426.31|422.21|426.41|422.31|426.46|422.36|426.31|422.21|23
1635331820000|2021-10-27 10:50:20|426.49|422.39|426.49|422.39|426.54|422.44|426.44|422.34|12
1635331830000|2021-10-27 10:50:30|426.43|422.33|427|422.9|427|422.9|426.43|422.33|24
1635331840000|2021-10-27 10:50:40|427.01|422.91|427.01|422.91|427.3|423.2|426.96|422.86|24
1635331850000|2021-10-27 10:50:50|427|422.9|427.6|423.5|427.6|423.5|426.9|422.8|28
1635331860000|2021-10-27 10:51:00|427.58|423.48|427.66|423.56|427.68|423.58|427.58|423.48|13
1635331870000|2021-10-27 10:51:10|427.65|423.55|427.63|423.53|427.78|423.68|427.6|423.5|28
1635331880000|2021-10-27 10:51:20|427.61|423.51|427.7|423.6|427.73|423.63|427.56|423.46|20
1635331890000|2021-10-27 10:51:30|427.75|423.65|428.1|424|428.14|424.04|427.75|423.65|16
1635331900000|2021-10-27 10:51:40|428.09|423.99|428.02|423.92|428.3|424.2|427.91|423.81|24
1635331910000|2021-10-27 10:51:50|428.08|423.98|428.1|424|428.38|424.28|428.08|423.98|23
1635331920000|2021-10-27 10:52:00|428.09|423.99|427.86|423.76|428.17|424.07|427.67|423.57|27
1635331930000|2021-10-27 10:52:10|427.9|423.8|428.18|424.08|428.18|424.08|427.72|423.62|25
1635331940000|2021-10-27 10:52:20|428.15|424.05|428.06|423.96|428.2|424.1|427.87|423.77|20
1635331950000|2021-10-27 10:52:30|427.92|423.82|428.34|424.24|428.38|424.28|427.92|423.82|20
1635331960000|2021-10-27 10:52:40|428.38|424.28|428.3|424.2|428.41|424.31|428.3|424.2|18
1635331970000|2021-10-27 10:52:50|428.31|424.21|428.37|424.27|428.37|424.27|428.29|424.19|8
1635331980000|2021-10-27 10:53:00|428.41|424.31|428.5|424.4|428.5|424.4|428.4|424.3|10
1635331990000|2021-10-27 10:53:10|428.45|424.35|428.46|424.36|428.5|424.4|428.31|424.21|14
1635332000000|2021-10-27 10:53:20|428.42|424.32|428|423.9|428.42|424.32|427.98|423.88|21
1635332010000|2021-10-27 10:53:30|428.08|423.98|427.75|423.65|428.08|423.98|427.72|423.62|15
1635332020000|2021-10-27 10:53:40|427.74|423.64|427.48|423.38|427.74|423.64|427.42|423.32|26
1635332030000|2021-10-27 10:53:50|427.47|423.37|427.55|423.45|427.62|423.52|427.34|423.24|23
1635332040000|2021-10-27 10:54:00|427.63|423.53|427.88|423.78|427.98|423.88|427.58|423.48|16
1635332050000|2021-10-27 10:54:10|427.78|423.68|428.13|424.03|428.15|424.05|427.78|423.68|19
1635332060000|2021-10-27 10:54:20|428.02|423.92|427.76|423.66|428.02|423.92|427.75|423.65|14
1635332070000|2021-10-27 10:54:30|427.74|423.64|427.57|423.47|427.74|423.64|427.53|423.43|11
1635332080000|2021-10-27 10:54:40|427.59|423.49|427.74|423.64|427.8|423.7|427.51|423.41|11
1635332090000|2021-10-27 10:54:50|427.77|423.67|427.95|423.85|427.95|423.85|427.72|423.62|15
1635332100000|2021-10-27 10:55:00|427.92|423.82|427.63|423.53|427.96|423.86|427.63|423.53|13
1635332110000|2021-10-27 10:55:10|427.62|423.52|427.66|423.56|427.7|423.6|427.49|423.39|17
1635332120000|2021-10-27 10:55:20|427.73|423.63|427.85|423.75|427.87|423.77|427.65|423.55|13
1635332130000|2021-10-27 10:55:30|427.89|423.79|427.89|423.79|428|423.9|427.78|423.68|12
1635332140000|2021-10-27 10:55:40|427.9|423.8|427.91|423.81|428.11|424.01|427.83|423.73|24
1635332150000|2021-10-27 10:55:50|427.9|423.8|428.09|423.99|428.2|424.1|427.9|423.8|17
1635332160000|2021-10-27 10:56:00|428|423.9|428.07|423.97|428.15|424.05|427.94|423.84|11
1635332170000|2021-10-27 10:56:10|428.11|424.01|428.01|423.91|428.11|424.01|427.96|423.86|8
1635332180000|2021-10-27 10:56:20|428.02|423.92|427.82|423.72|428.02|423.92|427.82|423.72|12
1635332190000|2021-10-27 10:56:30|427.79|423.69|427.57|423.47|427.8|423.7|427.57|423.47|12
1635332200000|2021-10-27 10:56:40|427.56|423.46|427.56|423.46|427.8|423.7|427.55|423.45|18
1635332210000|2021-10-27 10:56:50|427.6|423.5|427.33|423.23|427.67|423.57|427.33|423.23|13
1635332220000|2021-10-27 10:57:00|427.46|423.36|427.06|422.96|427.52|423.42|426.92|422.82|25
1635332230000|2021-10-27 10:57:10|427.13|423.03|427.21|423.11|427.4|423.3|426.95|422.85|26
1635332240000|2021-10-27 10:57:20|427.4|423.3|427.58|423.48|427.6|423.5|427.28|423.18|16
1635332250000|2021-10-27 10:57:30|427.49|423.39|427.7|423.6|427.8|423.7|427.35|423.25|16
1635332260000|2021-10-27 10:57:40|427.6|423.5|427.75|423.65|427.84|423.74|427.55|423.45|17
1635332270000|2021-10-27 10:57:50|427.73|423.63|427.67|423.57|427.81|423.71|427.62|423.52|19
1635332280000|2021-10-27 10:58:00|427.65|423.55|427.32|423.22|427.78|423.68|427.31|423.21|19
1635332290000|2021-10-27 10:58:10|427.2|423.1|427.29|423.19|427.34|423.24|426.99|422.89|25
1635332300000|2021-10-27 10:58:20|427.3|423.2|427.6|423.5|427.6|423.5|427.16|423.06|24
1635332310000|2021-10-27 10:58:30|427.53|423.43|427.46|423.36|427.65|423.55|427.4|423.3|17
1635332320000|2021-10-27 10:58:40|427.5|423.4|427.39|423.29|427.5|423.4|427.35|423.25|15
1635332330000|2021-10-27 10:58:50|427.51|423.41|427.6|423.5|427.6|423.5|427.37|423.27|18
1635332340000|2021-10-27 10:59:00|427.48|423.38|427.31|423.21|427.48|423.38|427.15|423.05|19
1635332350000|2021-10-27 10:59:10|427.32|423.22|427.25|423.15|427.48|423.38|427.19|423.09|17
1635332360000|2021-10-27 10:59:20|427.26|423.16|427.38|423.28|427.44|423.34|427.26|423.16|23
1635332370000|2021-10-27 10:59:30|427.33|423.23|427.46|423.36|427.46|423.36|427.11|423.01|16
1635332380000|2021-10-27 10:59:40|427.4|423.3|427.33|423.23|427.4|423.3|427.33|423.23|14
1635332390000|2021-10-27 10:59:50|427.32|423.22|427.44|423.34|427.44|423.34|427.32|423.22|10
1635332400000|2021-10-27 11:00:00|427.4|423.3|427.26|423.16|427.42|423.32|427.17|423.07|12
1635332410000|2021-10-27 11:00:10|427.13|423.03|427.61|423.51|427.69|423.59|427.13|423.03|21
1635332420000|2021-10-27 11:00:20|427.62|423.52|427.22|423.12|427.75|423.65|427.03|422.93|28
1635332430000|2021-10-27 11:00:30|427.19|423.09|427.7|423.6|427.7|423.6|427.09|422.99|22
1635332440000|2021-10-27 11:00:40|427.64|423.54|427.69|423.59|427.78|423.68|427.64|423.54|12
1635332450000|2021-10-27 11:00:50|427.7|423.6|427.75|423.65|427.75|423.65|427.7|423.6|8
1635332460000|2021-10-27 11:01:00|427.77|423.67|428.18|424.08|428.25|424.15|427.77|423.67|20
1635332470000|2021-10-27 11:01:10|428.31|424.21|428.43|424.33|428.43|424.33|428.21|424.11|10
1635332480000|2021-10-27 11:01:20|428.4|424.3|428.66|424.56|428.72|424.62|428.4|424.3|24
1635332490000|2021-10-27 11:01:30|428.68|424.58|428.58|424.48|428.68|424.58|428.5|424.4|19
1635332500000|2021-10-27 11:01:40|428.59|424.49|428.44|424.34|428.59|424.49|428.44|424.34|17
1635332510000|2021-10-27 11:01:50|428.46|424.36|428.34|424.24|428.48|424.38|428.15|424.05|19
1635332520000|2021-10-27 11:02:00|428.36|424.26|427.68|423.58|428.36|424.26|427.68|423.58|26
1635332530000|2021-10-27 11:02:10|427.67|423.57|427.7|423.6|427.7|423.6|427.4|423.3|26
1635332540000|2021-10-27 11:02:20|427.77|423.67|427.76|423.66|427.84|423.74|427.73|423.63|15
1635332550000|2021-10-27 11:02:30|427.78|423.68|428.03|423.93|428.14|424.04|427.78|423.68|20
1635332560000|2021-10-27 11:02:40|428.07|423.97|428.02|423.92|428.09|423.99|428.02|423.92|15
1635332570000|2021-10-27 11:02:50|428|423.9|427.8|423.7|428.06|423.96|427.8|423.7|20
1635332580000|2021-10-27 11:03:00|427.79|423.69|427.9|423.8|427.93|423.83|427.67|423.57|22
1635332590000|2021-10-27 11:03:10|427.88|423.78|428|423.9|428|423.9|427.88|423.78|13
1635332600000|2021-10-27 11:03:20|427.9|423.8|427.87|423.77|427.9|423.8|427.65|423.55|17
1635332610000|2021-10-27 11:03:30|427.9|423.8|428.1|424|428.1|424|427.85|423.75|13
1635332620000|2021-10-27 11:03:40|428.05|423.95|428.01|423.91|428.1|424|427.93|423.83|4
1635332630000|2021-10-27 11:03:50|427.87|423.77|427.84|423.74|428.04|423.94|427.84|423.74|9
1635332640000|2021-10-27 11:04:00|427.87|423.77|428.14|424.04|428.15|424.05|427.78|423.68|22
1635332650000|2021-10-27 11:04:10|428.13|424.03|428.05|423.95|428.15|424.05|428.05|423.95|9
1635332660000|2021-10-27 11:04:20|428.06|423.96|428.03|423.93|428.07|423.97|427.97|423.87|9
1635332670000|2021-10-27 11:04:30|428.04|423.94|428.08|423.98|428.13|424.03|428.04|423.94|7
1635332680000|2021-10-27 11:04:40|428.13|424.03|428.36|424.26|428.38|424.28|428.07|423.97|25
1635332690000|2021-10-27 11:04:50|428.37|424.27|428.62|424.52|428.69|424.59|428.37|424.27|17
1635332700000|2021-10-27 11:05:00|428.67|424.57|428.69|424.59|428.69|424.59|428.57|424.47|22
1635332710000|2021-10-27 11:05:10|428.73|424.63|428.71|424.61|428.78|424.68|428.68|424.58|25
1635332720000|2021-10-27 11:05:20|428.74|424.64|428.72|424.62|428.74|424.64|428.68|424.58|7
1635332730000|2021-10-27 11:05:30|428.71|424.61|428.8|424.7|428.83|424.73|428.71|424.61|11
1635332740000|2021-10-27 11:05:40|428.85|424.75|428.85|424.75|428.89|424.79|428.82|424.72|12
1635332750000|2021-10-27 11:05:50|428.87|424.77|429.09|424.99|429.12|425.02|428.85|424.75|22
1635332760000|2021-10-27 11:06:00|429.08|424.98|429.23|425.13|429.23|425.13|429.01|424.91|12
1635332770000|2021-10-27 11:06:10|429.16|425.06|429.19|425.09|429.21|425.11|429.13|425.03|10
1635332780000|2021-10-27 11:06:20|429.2|425.1|429.26|425.16|429.26|425.16|429.17|425.07|5
1635332790000|2021-10-27 11:06:30|429.29|425.19|429.46|425.36|429.46|425.36|429.29|425.19|13
1635332800000|2021-10-27 11:06:40|429.34|425.24|429.27|425.17|429.46|425.36|429.27|425.17|15
1635332810000|2021-10-27 11:06:50|429.26|425.16|429.09|424.99|429.3|425.2|429.02|424.92|26
1635332820000|2021-10-27 11:07:00|428.99|424.89|429.01|424.91|429.15|425.05|428.85|424.75|24
1635332830000|2021-10-27 11:07:10|429.05|424.95|429.22|425.12|429.22|425.12|428.9|424.8|19
1635332840000|2021-10-27 11:07:20|429.2|425.1|429.25|425.15|429.3|425.2|429.15|425.05|12
1635332850000|2021-10-27 11:07:30|429.28|425.18|429.05|424.95|429.28|425.18|429.05|424.95|13
1635332860000|2021-10-27 11:07:40|429.06|424.96|428.88|424.78|429.11|425.01|428.88|424.78|12
1635332870000|2021-10-27 11:07:50|428.87|424.77|429.05|424.95|429.06|424.96|428.71|424.61|20
1635332880000|2021-10-27 11:08:00|428.98|424.88|428.97|424.87|429.17|425.07|428.97|424.87|15
1635332890000|2021-10-27 11:08:10|428.94|424.84|428.96|424.86|428.96|424.86|428.86|424.76|10
1635332900000|2021-10-27 11:08:20|428.93|424.83|428.48|424.38|428.93|424.83|428.48|424.38|20
1635332910000|2021-10-27 11:08:30|428.45|424.35|428.36|424.26|428.49|424.39|428.28|424.18|17
1635332920000|2021-10-27 11:08:40|428.27|424.17|428.77|424.67|428.8|424.7|428.27|424.17|25
1635332930000|2021-10-27 11:08:50|428.76|424.66|428.88|424.78|428.94|424.84|428.76|424.66|21
1635332940000|2021-10-27 11:09:00|428.83|424.73|429.04|424.94|429.05|424.95|428.76|424.66|24
1635332950000|2021-10-27 11:09:10|428.99|424.89|428.94|424.84|429.01|424.91|428.75|424.65|25
1635332960000|2021-10-27 11:09:20|428.93|424.83|428.94|424.84|428.94|424.84|428.87|424.77|12
1635332970000|2021-10-27 11:09:30|428.93|424.83|428.5|424.4|428.95|424.85|428.5|424.4|18
1635332980000|2021-10-27 11:09:40|428.44|424.34|428.47|424.37|428.49|424.39|428.41|424.31|11
1635332990000|2021-10-27 11:09:50|428.48|424.38|428.69|424.59|428.78|424.68|428.43|424.33|20
1635333000000|2021-10-27 11:10:00|428.68|424.58|428.43|424.33|428.72|424.62|428.38|424.28|19
1635333010000|2021-10-27 11:10:10|428.42|424.32|428.55|424.45|428.6|424.5|428.4|424.3|21
1635333020000|2021-10-27 11:10:20|428.57|424.47|428.93|424.83|428.93|424.83|428.57|424.47|28
1635333030000|2021-10-27 11:10:30|429|424.9|429|424.9|429|424.9|428.9|424.8|14
1635333040000|2021-10-27 11:10:40|428.98|424.88|428.88|424.78|429.09|424.99|428.88|424.78|13
1635333050000|2021-10-27 11:10:50|428.86|424.76|429|424.9|429.03|424.93|428.82|424.72|18
1635333060000|2021-10-27 11:11:00|429.01|424.91|429.1|425|429.1|425|428.98|424.88|22
1635333070000|2021-10-27 11:11:10|429.09|424.99|429.08|424.98|429.1|425|429.04|424.94|11
1635333080000|2021-10-27 11:11:20|429.09|424.99|429.18|425.08|429.22|425.12|429.09|424.99|8
1635333090000|2021-10-27 11:11:30|429.17|425.07|429.2|425.1|429.23|425.13|429.16|425.06|12
1635333100000|2021-10-27 11:11:40|429.21|425.11|429.17|425.07|429.21|425.11|429.12|425.02|11
1635333110000|2021-10-27 11:11:50|429.16|425.06|429.36|425.26|429.37|425.27|429.15|425.05|15
1635333120000|2021-10-27 11:12:00|429.37|425.27|429.43|425.33|429.43|425.33|429.37|425.27|7
1635333130000|2021-10-27 11:12:10|429.44|425.34|429.32|425.22|429.51|425.41|429.32|425.22|6
1635333140000|2021-10-27 11:12:20|429.33|425.23|429.22|425.12|429.4|425.3|429.22|425.12|16
1635333150000|2021-10-27 11:12:30|429.21|425.11|429.28|425.18|429.29|425.19|429.2|425.1|8
1635333160000|2021-10-27 11:12:40|429.29|425.19|429.46|425.36|429.5|425.4|429.24|425.14|22
1635333170000|2021-10-27 11:12:50|429.43|425.33|429.43|425.33|429.46|425.36|429.36|425.26|15
1635333180000|2021-10-27 11:13:00|429.44|425.34|429.63|425.53|429.63|425.53|429.44|425.34|4
1635333190000|2021-10-27 11:13:10|429.62|425.52|429.69|425.59|429.69|425.59|429.52|425.42|15
1635333200000|2021-10-27 11:13:20|429.67|425.57|429.82|425.72|429.84|425.74|429.64|425.54|22
1635333210000|2021-10-27 11:13:30|429.86|425.76|430.13|426.03|430.13|426.03|429.86|425.76|15
1635333220000|2021-10-27 11:13:40|430.14|426.04|430.16|426.06|430.17|426.07|430.12|426.02|13
1635333230000|2021-10-27 11:13:50|430.15|426.05|430.07|425.97|430.17|426.07|430.04|425.94|13
1635333240000|2021-10-27 11:14:00|430.06|425.96|430.1|426|430.1|426|430.01|425.91|10
1635333250000|2021-10-27 11:14:10|430.06|425.96|430.1|426|430.1|426|430.06|425.96|5
1635333260000|2021-10-27 11:14:20|430.08|425.98|430.07|425.97|430.14|426.04|430.07|425.97|4
1635333270000|2021-10-27 11:14:30|430.09|425.99|430.18|426.08|430.18|426.08|430.07|425.97|10
1635333280000|2021-10-27 11:14:40|430.16|426.06|430.18|426.08|430.24|426.14|430.13|426.03|19
1635333290000|2021-10-27 11:14:50|430.28|426.18|430.22|426.12|430.3|426.2|430.21|426.11|8
1635333300000|2021-10-27 11:15:00|430.23|426.13|430.35|426.25|430.65|426.55|430.23|426.13|26
1635333310000|2021-10-27 11:15:10|430.32|426.22|429.8|425.7|430.38|426.28|429.75|425.65|28
1635333320000|2021-10-27 11:15:20|429.79|425.69|429.86|425.76|430|425.9|429.69|425.59|25
1635333330000|2021-10-27 11:15:30|429.9|425.8|429.9|425.8|430.05|425.95|429.83|425.73|25
1635333340000|2021-10-27 11:15:40|429.92|425.82|430.07|425.97|430.2|426.1|429.75|425.65|29
1635333350000|2021-10-27 11:15:50|430.2|426.1|429.82|425.72|430.2|426.1|429.71|425.61|19
1635333360000|2021-10-27 11:16:00|429.83|425.73|429.7|425.6|429.88|425.78|429.68|425.58|20
1635333370000|2021-10-27 11:16:10|429.62|425.52|430.03|425.93|430.03|425.93|429.61|425.51|19
1635333380000|2021-10-27 11:16:20|430.01|425.91|429.91|425.81|430.02|425.92|429.91|425.81|15
1635333390000|2021-10-27 11:16:30|429.92|425.82|429.94|425.84|429.94|425.84|429.92|425.82|4
1635333400000|2021-10-27 11:16:40|429.89|425.79|429.98|425.88|430|425.9|429.85|425.75|11
1635333410000|2021-10-27 11:16:50|430.04|425.94|430.15|426.05|430.15|426.05|430.04|425.94|7
1635333420000|2021-10-27 11:17:00|430.17|426.07|429.8|425.7|430.2|426.1|429.72|425.62|25
1635333430000|2021-10-27 11:17:10|429.73|425.63|429.47|425.37|429.76|425.66|429.44|425.34|21
1635333440000|2021-10-27 11:17:20|429.48|425.38|429.39|425.29|429.5|425.4|429.35|425.25|18
1635333450000|2021-10-27 11:17:30|429.4|425.3|429.31|425.21|429.4|425.3|429.3|425.2|10
1635333460000|2021-10-27 11:17:40|429.32|425.22|429.26|425.16|429.34|425.24|429.15|425.05|15
1635333470000|2021-10-27 11:17:50|429.3|425.2|429.26|425.16|429.3|425.2|429.11|425.01|21
1635333480000|2021-10-27 11:18:00|429.25|425.15|429.4|425.3|429.4|425.3|429.23|425.13|11
1635333490000|2021-10-27 11:18:10|429.39|425.29|429.35|425.25|429.39|425.29|429.27|425.17|11
1635333500000|2021-10-27 11:18:20|429.28|425.18|429.3|425.2|429.3|425.2|429.24|425.14|18
1635333510000|2021-10-27 11:18:30|429.24|425.14|429.26|425.16|429.3|425.2|429.14|425.04|8
1635333520000|2021-10-27 11:18:40|429.21|425.11|428.98|424.88|429.21|425.11|428.89|424.79|18
1635333530000|2021-10-27 11:18:50|429.06|424.96|428.98|424.88|429.1|425|428.86|424.76|9
1635333540000|2021-10-27 11:19:00|428.96|424.86|429.1|425|429.1|425|428.88|424.78|12
1635333550000|2021-10-27 11:19:10|428.99|424.89|429.07|424.97|429.1|425|428.96|424.86|12
1635333560000|2021-10-27 11:19:20|429.1|425|429.35|425.25|429.36|425.26|429.07|424.97|15
1635333570000|2021-10-27 11:19:30|429.39|425.29|429.52|425.42|429.6|425.5|429.38|425.28|11
1635333580000|2021-10-27 11:19:40|429.59|425.49|429.61|425.51|429.89|425.79|429.59|425.49|25
1635333590000|2021-10-27 11:19:50|429.6|425.5|429.66|425.56|429.82|425.72|429.58|425.48|13
1635333600000|2021-10-27 11:20:00|429.68|425.58|429.58|425.48|429.68|425.58|429.51|425.41|10
1635333610000|2021-10-27 11:20:10|429.57|425.47|429.6|425.5|429.6|425.5|429.4|425.3|15
1635333620000|2021-10-27 11:20:20|429.57|425.47|429.69|425.59|429.69|425.59|429.57|425.47|4
1635333630000|2021-10-27 11:20:30|429.67|425.57|429.95|425.85|429.95|425.85|429.65|425.55|12
1635333640000|2021-10-27 11:20:40|429.87|425.77|429.78|425.68|429.87|425.77|429.74|425.64|11
1635333650000|2021-10-27 11:20:50|429.76|425.66|429.41|425.31|429.78|425.68|429.41|425.31|17
1635333660000|2021-10-27 11:21:00|429.39|425.29|429.27|425.17|429.39|425.29|429.26|425.16|16
1635333670000|2021-10-27 11:21:10|429.28|425.18|429.2|425.1|429.3|425.2|429.08|424.98|12
1635333680000|2021-10-27 11:21:20|429.18|425.08|429.26|425.16|429.28|425.18|429.1|425|15
1635333690000|2021-10-27 11:21:30|429.3|425.2|429.12|425.02|429.3|425.2|429.12|425.02|8
1635333700000|2021-10-27 11:21:40|429.19|425.09|429.26|425.16|429.27|425.17|429.17|425.07|7
1635333710000|2021-10-27 11:21:50|429.27|425.17|429.33|425.23|429.33|425.23|429.25|425.15|12
1635333720000|2021-10-27 11:22:00|429.34|425.24|429.37|425.27|429.5|425.4|429.34|425.24|9
1635333730000|2021-10-27 11:22:10|429.36|425.26|429.36|425.26|429.37|425.27|429.27|425.17|7
1635333740000|2021-10-27 11:22:20|429.29|425.19|429.05|424.95|429.29|425.19|428.94|424.84|11
1635333750000|2021-10-27 11:22:30|428.94|424.84|429.06|424.96|429.1|425|428.92|424.82|8
1635333760000|2021-10-27 11:22:40|429.04|424.94|429.1|425|429.1|425|429.04|424.94|4
1635333770000|2021-10-27 11:22:50|429.08|424.98|429.26|425.16|429.3|425.2|429.08|424.98|10
1635333780000|2021-10-27 11:23:00|429.24|425.14|429.32|425.22|429.32|425.22|429.24|425.14|16
1635333790000|2021-10-27 11:23:10|429.33|425.23|429.52|425.42|429.52|425.42|429.32|425.22|17
1635333800000|2021-10-27 11:23:20|429.63|425.53|429.52|425.42|429.64|425.54|429.52|425.42|9
1635333810000|2021-10-27 11:23:30|429.48|425.38|429.31|425.21|429.49|425.39|429.31|425.21|13
1635333820000|2021-10-27 11:23:40|429.3|425.2|428.98|424.88|429.4|425.3|428.96|424.86|21
1635333830000|2021-10-27 11:23:50|428.99|424.89|429.09|424.99|429.1|425|428.98|424.88|11
1635333840000|2021-10-27 11:24:00|429.08|424.98|429.02|424.92|429.09|424.99|429|424.9|11
1635333850000|2021-10-27 11:24:10|429.01|424.91|428.86|424.76|429.12|425.02|428.85|424.75|18
1635333860000|2021-10-27 11:24:20|428.84|424.74|428.55|424.45|428.84|424.74|428.52|424.42|20
1635333870000|2021-10-27 11:24:30|428.45|424.35|428.78|424.68|428.78|424.68|428.45|424.35|19
1635333880000|2021-10-27 11:24:40|428.79|424.69|428.89|424.79|428.89|424.79|428.78|424.68|8
1635333890000|2021-10-27 11:24:50|428.86|424.76|429|424.9|429.02|424.92|428.86|424.76|9
1635333900000|2021-10-27 11:25:00|429.1|425|428.97|424.87|429.1|425|428.97|424.87|9
1635333910000|2021-10-27 11:25:10|428.89|424.79|428.87|424.77|428.89|424.79|428.77|424.67|14
1635333920000|2021-10-27 11:25:20|428.88|424.78|428.61|424.51|429|424.9|428.61|424.51|22
1635333930000|2021-10-27 11:25:30|428.55|424.45|428.58|424.48|428.7|424.6|428.52|424.42|15
1635333940000|2021-10-27 11:25:40|428.57|424.47|428.4|424.3|428.57|424.47|428.4|424.3|20
1635333950000|2021-10-27 11:25:50|428.41|424.31|428.58|424.48|428.58|424.48|428.38|424.28|10
1635333960000|2021-10-27 11:26:00|428.57|424.47|428.43|424.33|428.57|424.47|428.4|424.3|13
1635333970000|2021-10-27 11:26:10|428.39|424.29|428.52|424.42|428.53|424.43|428.3|424.2|20
1635333980000|2021-10-27 11:26:20|428.5|424.4|428.5|424.4|428.6|424.5|428.44|424.34|13
1635333990000|2021-10-27 11:26:30|428.49|424.39|428.11|424.01|428.5|424.4|428.11|424.01|23
1635334000000|2021-10-27 11:26:40|428.14|424.04|428.2|424.1|428.21|424.11|428.12|424.02|13
1635334010000|2021-10-27 11:26:50|428.19|424.09|428.07|423.97|428.19|424.09|428.06|423.96|12
1635334020000|2021-10-27 11:27:00|428.09|423.99|428.02|423.92|428.09|423.99|428.02|423.92|15
1635334030000|2021-10-27 11:27:10|428.01|423.91|428.06|423.96|428.06|423.96|427.96|423.86|14
1635334040000|2021-10-27 11:27:20|428.07|423.97|427.95|423.85|428.12|424.02|427.9|423.8|21
1635334050000|2021-10-27 11:27:30|427.94|423.84|427.88|423.78|427.97|423.87|427.81|423.71|10
1635334060000|2021-10-27 11:27:40|427.87|423.77|428.16|424.06|428.16|424.06|427.83|423.73|17
1635334070000|2021-10-27 11:27:50|428.15|424.05|428.08|423.98|428.2|424.1|428.08|423.98|16
1635334080000|2021-10-27 11:28:00|428.09|423.99|428|423.9|428.09|423.99|428|423.9|13
1635334090000|2021-10-27 11:28:10|428.01|423.91|428.07|423.97|428.1|424|428|423.9|15
1635334100000|2021-10-27 11:28:20|428.08|423.98|428.1|424|428.3|424.2|428.08|423.98|13
1635334110000|2021-10-27 11:28:30|428.09|423.99|427.91|423.81|428.1|424|427.91|423.81|11
1635334120000|2021-10-27 11:28:40|427.9|423.8|427.82|423.72|427.9|423.8|427.75|423.65|23
1635334130000|2021-10-27 11:28:50|427.81|423.71|427.81|423.71|427.81|423.71|427.72|423.62|12
1635334140000|2021-10-27 11:29:00|427.82|423.72|427.67|423.57|427.82|423.72|427.67|423.57|7
1635334150000|2021-10-27 11:29:10|427.66|423.56|427.36|423.26|427.68|423.58|427.32|423.22|25
1635334160000|2021-10-27 11:29:20|427.4|423.3|427.33|423.23|427.4|423.3|427.24|423.14|14
1635334170000|2021-10-27 11:29:30|427.34|423.24|427.59|423.49|427.59|423.49|427.33|423.23|18
1635334180000|2021-10-27 11:29:40|427.55|423.45|427.49|423.39|427.55|423.45|427.42|423.32|19
1635334190000|2021-10-27 11:29:50|427.48|423.38|427.32|423.22|427.49|423.39|427.32|423.22|7
1635334200000|2021-10-27 11:30:00|427.39|423.29|427.16|423.06|427.52|423.42|427.08|422.98|20
1635334210000|2021-10-27 11:30:10|427.08|422.98|426.39|422.29|427.2|423.1|426.37|422.27|26
1635334220000|2021-10-27 11:30:20|426.38|422.28|426.34|422.24|426.4|422.3|426.13|422.03|23
1635334230000|2021-10-27 11:30:30|426.03|421.93|425.9|421.8|426.1|422|425.72|421.62|33
1635334240000|2021-10-27 11:30:40|425.95|421.85|426.25|422.15|426.25|422.15|425.85|421.75|27
1635334250000|2021-10-27 11:30:50|426.21|422.11|426.02|421.92|426.21|422.11|426.02|421.92|17
1635334260000|2021-10-27 11:31:00|426.07|421.97|425.87|421.77|426.07|421.97|425.75|421.65|17
1635334270000|2021-10-27 11:31:10|425.88|421.78|426.02|421.92|426.05|421.95|425.84|421.74|20
1635334280000|2021-10-27 11:31:20|426.05|421.95|426.1|422|426.3|422.2|426.04|421.94|19
1635334290000|2021-10-27 11:31:30|426.13|422.03|426.23|422.13|426.23|422.13|425.91|421.81|24
1635334300000|2021-10-27 11:31:40|426.29|422.19|426.29|422.19|426.31|422.21|426.21|422.11|14
1635334310000|2021-10-27 11:31:50|426.3|422.2|426.56|422.46|426.69|422.59|426.3|422.2|23
1635334320000|2021-10-27 11:32:00|426.54|422.44|426.81|422.71|426.82|422.72|426.42|422.32|28
1635334330000|2021-10-27 11:32:10|426.8|422.7|426.89|422.79|426.98|422.88|426.73|422.63|13
1635334340000|2021-10-27 11:32:20|426.92|422.82|426.84|422.74|426.92|422.82|426.84|422.74|4
1635334350000|2021-10-27 11:32:30|426.82|422.72|426.72|422.62|426.84|422.74|426.65|422.55|14
1635334360000|2021-10-27 11:32:40|426.71|422.61|426.71|422.61|426.71|422.61|426.71|422.61|1
1635334370000|2021-10-27 11:32:50|426.68|422.58|426.74|422.64|426.74|422.64|426.6|422.5|13
1635334380000|2021-10-27 11:33:00|426.8|422.7|426.95|422.85|426.95|422.85|426.79|422.69|11
1635334390000|2021-10-27 11:33:10|426.97|422.87|427.05|422.95|427.2|423.1|426.97|422.87|15
1635334400000|2021-10-27 11:33:20|427.02|422.92|426.9|422.8|427.02|422.92|426.88|422.78|16
1635334410000|2021-10-27 11:33:30|426.89|422.79|426.78|422.68|426.9|422.8|426.78|422.68|10
1635334420000|2021-10-27 11:33:40|426.77|422.67|426.69|422.59|426.8|422.7|426.61|422.51|17
1635334430000|2021-10-27 11:33:50|426.68|422.58|426.61|422.51|426.74|422.64|426.59|422.49|16
1635334440000|2021-10-27 11:34:00|426.6|422.5|426.41|422.31|426.67|422.57|426.41|422.31|18
1635334450000|2021-10-27 11:34:10|426.46|422.36|426.32|422.22|426.47|422.37|426.27|422.17|10
1635334460000|2021-10-27 11:34:20|426.31|422.21|426.3|422.2|426.32|422.22|426.29|422.19|14
1635334470000|2021-10-27 11:34:30|426.28|422.18|426.27|422.17|426.32|422.22|426.11|422.01|22
1635334480000|2021-10-27 11:34:40|426.26|422.16|426.2|422.1|426.26|422.16|426.15|422.05|11
1635334490000|2021-10-27 11:34:50|426.21|422.11|426.13|422.03|426.28|422.18|426.13|422.03|15
1635334500000|2021-10-27 11:35:00|426.12|422.02|426.65|422.55|426.69|422.59|426.1|422|22
1635334510000|2021-10-27 11:35:10|426.68|422.58|426.49|422.39|426.69|422.59|426.27|422.17|22
1635334520000|2021-10-27 11:35:20|426.57|422.47|426.4|422.3|426.57|422.47|426.32|422.22|19
1635334530000|2021-10-27 11:35:30|426.39|422.29|426.66|422.56|426.67|422.57|426.37|422.27|11
1635334540000|2021-10-27 11:35:40|426.7|422.6|426.7|422.6|426.7|422.6|426.63|422.53|11
1635334550000|2021-10-27 11:35:50|426.69|422.59|426.7|422.6|426.7|422.6|426.69|422.59|4
1635334560000|2021-10-27 11:36:00|426.73|422.63|426.73|422.63|426.76|422.66|426.7|422.6|14
1635334570000|2021-10-27 11:36:10|426.74|422.64|426.94|422.84|426.94|422.84|426.74|422.64|12
1635334580000|2021-10-27 11:36:20|426.95|422.85|427.11|423.01|427.11|423.01|426.94|422.84|11
1635334590000|2021-10-27 11:36:30|427.14|423.04|426.96|422.86|427.14|423.04|426.96|422.86|16
1635334600000|2021-10-27 11:36:40|426.98|422.88|426.71|422.61|426.98|422.88|426.66|422.56|17
1635334610000|2021-10-27 11:36:50|426.72|422.62|426.51|422.41|426.76|422.66|426.51|422.41|12
1635334620000|2021-10-27 11:37:00|426.47|422.37|426.74|422.64|426.87|422.77|426.47|422.37|25
1635334630000|2021-10-27 11:37:10|426.73|422.63|426.49|422.39|426.8|422.7|426.38|422.28|30
1635334640000|2021-10-27 11:37:20|426.47|422.37|426.42|422.32|426.49|422.39|426.42|422.32|12
1635334650000|2021-10-27 11:37:30|426.48|422.38|426.38|422.28|426.48|422.38|426.38|422.28|13
1635334660000|2021-10-27 11:37:40|426.37|422.27|426.06|421.96|426.37|422.27|426.06|421.96|21
1635334670000|2021-10-27 11:37:50|426.07|421.97|426.21|422.11|426.3|422.2|426.03|421.93|16
1635334680000|2021-10-27 11:38:00|426.2|422.1|426.22|422.12|426.39|422.29|426.2|422.1|17
1635334690000|2021-10-27 11:38:10|426.21|422.11|426.19|422.09|426.21|422.11|426.13|422.03|5
1635334700000|2021-10-27 11:38:20|426.18|422.08|425.88|421.78|426.18|422.08|425.88|421.78|15
1635334710000|2021-10-27 11:38:30|425.95|421.85|425.83|421.73|425.95|421.85|425.69|421.59|23
1635334720000|2021-10-27 11:38:40|425.81|421.71|425.55|421.45|425.93|421.83|425.55|421.45|26
1635334730000|2021-10-27 11:38:50|425.52|421.42|425.59|421.49|425.71|421.61|425.42|421.32|27
1635334740000|2021-10-27 11:39:00|425.61|421.51|425.5|421.4|425.61|421.51|425.43|421.33|15
1635334750000|2021-10-27 11:39:10|425.51|421.41|425.25|421.15|425.51|421.41|425.25|421.15|16
1635334760000|2021-10-27 11:39:20|425.24|421.14|424.58|420.48|425.34|421.24|424.44|420.34|29
1635334770000|2021-10-27 11:39:30|424.57|420.47|424.73|420.63|424.73|420.63|424.17|420.07|33
1635334780000|2021-10-27 11:39:40|424.74|420.64|425.11|421.01|425.15|421.05|424.69|420.59|22
1635334790000|2021-10-27 11:39:50|425.17|421.07|425.38|421.28|425.38|421.28|425.17|421.07|12
1635334800000|2021-10-27 11:40:00|425.35|421.25|425.1|421|425.35|421.25|424.91|420.81|24
1635334810000|2021-10-27 11:40:10|425.11|421.01|425.77|421.67|425.8|421.7|425.11|421.01|24
1635334820000|2021-10-27 11:40:20|425.82|421.72|425.95|421.85|426|421.9|425.8|421.7|14
1635334830000|2021-10-27 11:40:30|425.9|421.8|425.75|421.65|426|421.9|425.75|421.65|8
1635334840000|2021-10-27 11:40:40|425.68|421.58|425.7|421.6|425.7|421.6|425.59|421.49|11
1635334850000|2021-10-27 11:40:50|425.6|421.5|425.6|421.5|425.6|421.5|425.4|421.3|13
1635334860000|2021-10-27 11:41:00|425.54|421.44|425.58|421.48|425.68|421.58|425.5|421.4|11
1635334870000|2021-10-27 11:41:10|425.59|421.49|425.59|421.49|425.7|421.6|425.57|421.47|17
1635334880000|2021-10-27 11:41:20|425.43|421.33|425.05|420.95|425.45|421.35|424.9|420.8|24
1635334890000|2021-10-27 11:41:30|425.06|420.96|425.03|420.93|425.07|420.97|424.81|420.71|21
1635334900000|2021-10-27 11:41:40|425.04|420.94|424.71|420.61|425.07|420.97|424.71|420.61|18
1635334910000|2021-10-27 11:41:50|424.8|420.7|425.1|421|425.1|421|424.7|420.6|25
1635334920000|2021-10-27 11:42:00|425.09|420.99|424.88|420.78|425.1|421|424.86|420.76|20
1635334930000|2021-10-27 11:42:10|424.94|420.84|424.98|420.88|424.99|420.89|424.87|420.77|16
1635334940000|2021-10-27 11:42:20|425.13|421.03|425.2|421.1|425.2|421.1|424.99|420.89|12
1635334950000|2021-10-27 11:42:30|425.17|421.07|425.43|421.33|425.43|421.33|425.14|421.04|14
1635334960000|2021-10-27 11:42:40|425.46|421.36|425.48|421.38|425.49|421.39|425.44|421.34|9
1635334970000|2021-10-27 11:42:50|425.42|421.32|425.25|421.15|425.49|421.39|425.25|421.15|11
1635334980000|2021-10-27 11:43:00|425.2|421.1|425.38|421.28|425.39|421.29|425.08|420.98|23
1635334990000|2021-10-27 11:43:10|425.39|421.29|425.07|420.97|425.4|421.3|425.07|420.97|21
1635335000000|2021-10-27 11:43:20|425.09|420.99|425.26|421.16|425.27|421.17|425.09|420.99|7
1635335010000|2021-10-27 11:43:30|425.25|421.15|425.28|421.18|425.28|421.18|425.24|421.14|9
1635335020000|2021-10-27 11:43:40|425.35|421.25|425.21|421.11|425.35|421.25|425.21|421.11|9
1635335030000|2021-10-27 11:43:50|425.2|421.1|425.19|421.09|425.21|421.11|425.18|421.08|4
1635335040000|2021-10-27 11:44:00|425.2|421.1|425.19|421.09|425.2|421.1|425.19|421.09|2
1635335050000|2021-10-27 11:44:10|425.18|421.08|425.35|421.25|425.36|421.26|425.18|421.08|15
1635335060000|2021-10-27 11:44:20|425.36|421.26|425.65|421.55|425.67|421.57|425.32|421.22|10
1635335070000|2021-10-27 11:44:30|425.66|421.56|425.67|421.57|425.7|421.6|425.48|421.38|16
1635335080000|2021-10-27 11:44:40|425.65|421.55|426.05|421.95|426.07|421.97|425.65|421.55|20
1635335090000|2021-10-27 11:44:50|426.07|421.97|425.79|421.69|426.07|421.97|425.79|421.69|20
1635335100000|2021-10-27 11:45:00|425.78|421.68|426|421.9|426|421.9|425.63|421.53|17
1635335110000|2021-10-27 11:45:10|425.99|421.89|425.97|421.87|426.01|421.91|425.95|421.85|11
1635335120000|2021-10-27 11:45:20|425.98|421.88|425.89|421.79|426.01|421.91|425.88|421.78|13
1635335130000|2021-10-27 11:45:30|425.88|421.78|425.67|421.57|425.94|421.84|425.66|421.56|18
1635335140000|2021-10-27 11:45:40|425.59|421.49|425.46|421.36|425.6|421.5|425.46|421.36|8
1635335150000|2021-10-27 11:45:50|425.43|421.33|425.19|421.09|425.44|421.34|425.13|421.03|24
1635335160000|2021-10-27 11:46:00|425.2|421.1|425.01|420.91|425.2|421.1|425|420.9|15
1635335170000|2021-10-27 11:46:10|425|420.9|425|420.9|425|420.9|424.78|420.68|17
1635335180000|2021-10-27 11:46:20|424.99|420.89|424.8|420.7|425|420.9|424.8|420.7|12
1635335190000|2021-10-27 11:46:30|424.76|420.66|424.84|420.74|424.92|420.82|424.76|420.66|13
1635335200000|2021-10-27 11:46:40|424.7|420.6|424.96|420.86|424.96|420.86|424.7|420.6|16
1635335210000|2021-10-27 11:46:50|424.99|420.89|424.87|420.77|425.2|421.1|424.87|420.77|23
1635335220000|2021-10-27 11:47:00|424.94|420.84|425|420.9|425|420.9|424.7|420.6|21
1635335230000|2021-10-27 11:47:10|424.98|420.88|425.11|421.01|425.35|421.25|424.98|420.88|24
1635335240000|2021-10-27 11:47:20|425|420.9|425.3|421.2|425.36|421.26|425|420.9|17
1635335250000|2021-10-27 11:47:30|425.29|421.19|425.34|421.24|425.34|421.24|425.22|421.12|12
1635335260000|2021-10-27 11:47:40|425.43|421.33|425.79|421.69|425.81|421.71|425.43|421.33|17
1635335270000|2021-10-27 11:47:50|425.91|421.81|426.05|421.95|426.05|421.95|425.81|421.71|17
1635335280000|2021-10-27 11:48:00|426.07|421.97|425.75|421.65|426.07|421.97|425.72|421.62|25
1635335290000|2021-10-27 11:48:10|425.72|421.62|425.87|421.77|425.92|421.82|425.72|421.62|15
1635335300000|2021-10-27 11:48:20|425.88|421.78|425.87|421.77|425.96|421.86|425.78|421.68|16
1635335310000|2021-10-27 11:48:30|425.88|421.78|425.7|421.6|425.97|421.87|425.7|421.6|10
1635335320000|2021-10-27 11:48:40|425.68|421.58|425.91|421.81|425.91|421.81|425.59|421.49|23
1635335330000|2021-10-27 11:48:50|425.63|421.53|425.6|421.5|425.9|421.8|425.6|421.5|24
1635335340000|2021-10-27 11:49:00|425.68|421.58|425.79|421.69|425.79|421.69|425.65|421.55|10
1635335350000|2021-10-27 11:49:10|425.81|421.71|425.5|421.4|425.84|421.74|425.49|421.39|19
1635335360000|2021-10-27 11:49:20|425.52|421.42|425.38|421.28|425.57|421.47|425.34|421.24|19
1635335370000|2021-10-27 11:49:30|425.24|421.14|424.9|420.8|425.24|421.14|424.89|420.79|18
1635335380000|2021-10-27 11:49:40|424.93|420.83|424.9|420.8|425.14|421.04|424.9|420.8|15
1635335390000|2021-10-27 11:49:50|424.89|420.79|424.7|420.6|424.89|420.79|424.7|420.6|8
1635335400000|2021-10-27 11:50:00|424.71|420.61|424.89|420.79|424.9|420.8|424.7|420.6|13
1635335410000|2021-10-27 11:50:10|425.06|420.96|425.1|421|425.17|421.07|424.89|420.79|15
1635335420000|2021-10-27 11:50:20|425.09|420.99|425|420.9|425.23|421.13|425|420.9|17
1635335430000|2021-10-27 11:50:30|425.01|420.91|425.1|421|425.1|421|425.01|420.91|6
1635335440000|2021-10-27 11:50:40|425.12|421.02|425|420.9|425.12|421.02|424.93|420.83|13
1635335450000|2021-10-27 11:50:50|424.95|420.85|425.1|421|425.1|421|424.9|420.8|9
1635335460000|2021-10-27 11:51:00|425.11|421.01|425.11|421.01|425.11|421.01|425.1|421|3
1635335470000|2021-10-27 11:51:10|425.12|421.02|425.3|421.2|425.48|421.38|425.11|421.01|20
1635335480000|2021-10-27 11:51:20|425.31|421.21|425.33|421.23|425.48|421.38|425.27|421.17|17
1635335490000|2021-10-27 11:51:30|425.27|421.17|425.41|421.31|425.44|421.34|425.24|421.14|16
1635335500000|2021-10-27 11:51:40|425.4|421.3|425.55|421.45|425.57|421.47|425.4|421.3|7
1635335510000|2021-10-27 11:51:50|425.57|421.47|425.4|421.3|425.57|421.47|425.4|421.3|6
1635335520000|2021-10-27 11:52:00|425.35|421.25|425.28|421.18|425.59|421.49|425.28|421.18|23
1635335530000|2021-10-27 11:52:10|425.27|421.17|425.2|421.1|425.3|421.2|425.15|421.05|19
1635335540000|2021-10-27 11:52:20|425.27|421.17|425.45|421.35|425.45|421.35|425.24|421.14|17
1635335550000|2021-10-27 11:52:30|425.5|421.4|425.78|421.68|425.78|421.68|425.43|421.33|20
1635335560000|2021-10-27 11:52:40|425.79|421.69|425.61|421.51|425.8|421.7|425.58|421.48|19
1635335570000|2021-10-27 11:52:50|425.6|421.5|425.41|421.31|425.6|421.5|425.38|421.28|12
1635335580000|2021-10-27 11:53:00|425.42|421.32|425.48|421.38|425.57|421.47|425.4|421.3|12
1635335590000|2021-10-27 11:53:10|425.5|421.4|425.59|421.49|425.6|421.5|425.5|421.4|14
1635335600000|2021-10-27 11:53:20|425.45|421.35|425.41|421.31|425.6|421.5|425.39|421.29|24
1635335610000|2021-10-27 11:53:30|425.39|421.29|425.49|421.39|425.5|421.4|425.39|421.29|9
1635335620000|2021-10-27 11:53:40|425.41|421.31|425.35|421.25|425.41|421.31|425.35|421.25|7
1635335630000|2021-10-27 11:53:50|425.38|421.28|425.19|421.09|425.38|421.28|425.11|421.01|11
1635335640000|2021-10-27 11:54:00|425.26|421.16|425|420.9|425.26|421.16|425|420.9|12
1635335650000|2021-10-27 11:54:10|424.98|420.88|424.77|420.67|425.03|420.93|424.77|420.67|16
1635335660000|2021-10-27 11:54:20|424.92|420.82|424.19|420.09|424.92|420.82|424.15|420.05|28
1635335670000|2021-10-27 11:54:30|424.18|420.08|424.2|420.1|424.31|420.21|424|419.9|21
1635335680000|2021-10-27 11:54:40|424.23|420.13|424.17|420.07|424.38|420.28|424.17|420.07|14
1635335690000|2021-10-27 11:54:50|424.19|420.09|424.24|420.14|424.24|420.14|424.05|419.95|11
1635335700000|2021-10-27 11:55:00|424.04|419.94|424.17|420.07|424.2|420.1|423.99|419.89|20
1635335710000|2021-10-27 11:55:10|424.16|420.06|424.19|420.09|424.2|420.1|423.99|419.89|17
1635335720000|2021-10-27 11:55:20|424.2|420.1|424.29|420.19|424.4|420.3|424.2|420.1|9
1635335730000|2021-10-27 11:55:30|424.28|420.18|424.48|420.38|424.5|420.4|424.28|420.18|9
1635335740000|2021-10-27 11:55:40|424.46|420.36|424.6|420.5|424.6|420.5|424.46|420.36|5
1635335750000|2021-10-27 11:55:50|424.65|420.55|424.77|420.67|424.8|420.7|424.63|420.53|8
1635335760000|2021-10-27 11:56:00|424.8|420.7|424.65|420.55|424.8|420.7|424.55|420.45|10
1635335770000|2021-10-27 11:56:10|424.52|420.42|425.2|421.1|425.24|421.14|424.47|420.37|26
1635335780000|2021-10-27 11:56:20|425.21|421.11|425.18|421.08|425.32|421.22|425.14|421.04|16
1635335790000|2021-10-27 11:56:30|425.24|421.14|425.23|421.13|425.33|421.23|425.11|421.01|20
1635335800000|2021-10-27 11:56:40|425.21|421.11|425.29|421.19|425.29|421.19|425.21|421.11|6
1635335810000|2021-10-27 11:56:50|425.24|421.14|425.14|421.04|425.3|421.2|425.12|421.02|13
1635335820000|2021-10-27 11:57:00|425.21|421.11|425.1|421|425.21|421.11|424.95|420.85|17
1635335830000|2021-10-27 11:57:10|425|420.9|424.69|420.59|425|420.9|424.69|420.59|14
1635335840000|2021-10-27 11:57:20|424.66|420.56|424.29|420.19|424.66|420.56|424.28|420.18|29
1635335850000|2021-10-27 11:57:30|424.28|420.18|424.3|420.2|424.3|420.2|424.27|420.17|4
1635335860000|2021-10-27 11:57:40|424.31|420.21|424.09|419.99|424.31|420.21|424.08|419.98|20
1635335870000|2021-10-27 11:57:50|424.08|419.98|423.72|419.62|424.08|419.98|423.72|419.62|27
1635335880000|2021-10-27 11:58:00|423.76|419.66|423.85|419.75|423.85|419.75|423.73|419.63|18
1635335890000|2021-10-27 11:58:10|423.86|419.76|423.79|419.69|423.86|419.76|423.67|419.57|16
1635335900000|2021-10-27 11:58:20|423.8|419.7|423.86|419.76|423.86|419.76|423.65|419.55|18
1635335910000|2021-10-27 11:58:30|423.8|419.7|423.8|419.7|423.86|419.76|423.77|419.67|10
1635335920000|2021-10-27 11:58:40|423.79|419.69|423.8|419.7|423.8|419.7|423.75|419.65|9
1635335930000|2021-10-27 11:58:50|423.78|419.68|424.09|419.99|424.13|420.03|423.78|419.68|20
1635335940000|2021-10-27 11:59:00|424.11|420.01|424.22|420.12|424.32|420.22|424.11|420.01|16
1635335950000|2021-10-27 11:59:10|424.16|420.06|424.69|420.59|424.7|420.6|423.98|419.88|29
1635335960000|2021-10-27 11:59:20|424.7|420.6|424.62|420.52|424.77|420.67|424.62|420.52|15
1635335970000|2021-10-27 11:59:30|424.61|420.51|424.73|420.63|424.73|420.63|424.61|420.51|15
1635335980000|2021-10-27 11:59:40|424.75|420.65|424.66|420.56|424.81|420.71|424.62|420.52|21
1635335990000|2021-10-27 11:59:50|424.65|420.55|424.56|420.46|424.69|420.59|424.52|420.42|20
1635336000000|2021-10-27 12:00:00|424.57|420.47|424.01|419.91|424.57|420.47|423.79|419.69|31
1635336010000|2021-10-27 12:00:10|423.92|419.82|423.14|419.04|423.92|419.82|422.92|418.82|26
1635336020000|2021-10-27 12:00:20|423.02|418.92|422.76|418.66|423.2|419.1|422.76|418.66|21
1635336030000|2021-10-27 12:00:30|422.9|418.8|422.8|418.7|423.15|419.05|422.8|418.7|18
1635336040000|2021-10-27 12:00:40|422.87|418.77|422.66|418.56|422.89|418.79|422.61|418.51|21
1635336050000|2021-10-27 12:00:50|422.65|418.55|422.4|418.3|422.8|418.7|422.4|418.3|23
1635336060000|2021-10-27 12:01:00|422.43|418.33|421.87|417.77|422.45|418.35|421.83|417.73|32
1635336070000|2021-10-27 12:01:10|421.94|417.84|422.03|417.93|422.4|418.3|421.89|417.79|30
1635336080000|2021-10-27 12:01:20|422.1|418|421.92|417.82|422.11|418.01|421.79|417.69|27
1635336090000|2021-10-27 12:01:30|421.9|417.8|421.25|417.15|422.02|417.92|421.25|417.15|27
1635336100000|2021-10-27 12:01:40|421.39|417.29|421.99|417.89|421.99|417.89|421.36|417.26|23
1635336110000|2021-10-27 12:01:50|422.07|417.97|422.1|418|422.4|418.3|421.99|417.89|29
1635336120000|2021-10-27 12:02:00|422.18|418.08|422.2|418.1|422.45|418.35|422.02|417.92|25
1635336130000|2021-10-27 12:02:10|422.18|418.08|422.2|418.1|422.2|418.1|422.14|418.04|10
1635336140000|2021-10-27 12:02:20|422.3|418.2|422.15|418.05|422.51|418.41|422.13|418.03|25
1635336150000|2021-10-27 12:02:30|422.3|418.2|421.01|416.91|422.3|418.2|420.95|416.85|25
1635336160000|2021-10-27 12:02:40|420.67|416.57|421.43|417.33|421.46|417.36|420.61|416.51|35
1635336170000|2021-10-27 12:02:50|421.39|417.29|421.58|417.48|421.72|417.62|421.23|417.13|28
1635336180000|2021-10-27 12:03:00|421.69|417.59|422.56|418.46|422.68|418.58|421.64|417.54|34
1635336190000|2021-10-27 12:03:10|422.57|418.47|423.2|419.1|423.28|419.18|422.52|418.42|31
1635336200000|2021-10-27 12:03:20|423.35|419.25|423.4|419.3|423.7|419.6|423.18|419.08|22
1635336210000|2021-10-27 12:03:30|423.38|419.28|423.95|419.85|423.95|419.85|423.38|419.28|14
1635336220000|2021-10-27 12:03:40|423.93|419.83|423.9|419.8|424.22|420.12|423.89|419.79|20
1635336230000|2021-10-27 12:03:50|424.04|419.94|424.21|420.11|424.26|420.16|423.86|419.76|32
1635336240000|2021-10-27 12:04:00|424.3|420.2|424.16|420.06|424.3|420.2|424|419.9|22
1635336250000|2021-10-27 12:04:10|424.19|420.09|424.24|420.14|424.34|420.24|424.19|420.09|19
1635336260000|2021-10-27 12:04:20|424.23|420.13|424.29|420.19|424.4|420.3|424.18|420.08|16
1635336270000|2021-10-27 12:04:30|424.27|420.17|424.55|420.45|424.84|420.74|424.2|420.1|23
1635336280000|2021-10-27 12:04:40|424.48|420.38|424.73|420.63|424.75|420.65|424.46|420.36|14
1635336290000|2021-10-27 12:04:50|424.72|420.62|424.8|420.7|424.93|420.83|424.72|420.62|6
1635336300000|2021-10-27 12:05:00|424.93|420.83|424.79|420.69|425.01|420.91|424.66|420.56|29
1635336310000|2021-10-27 12:05:10|424.8|420.7|424.74|420.64|424.95|420.85|424.51|420.41|30
1635336320000|2021-10-27 12:05:20|424.75|420.65|424.73|420.63|425.04|420.94|424.72|420.62|31
1635336330000|2021-10-27 12:05:30|424.71|420.61|424.12|420.02|424.75|420.65|423.7|419.6|35
1635336340000|2021-10-27 12:05:40|423.81|419.71|423.58|419.48|423.86|419.76|423.58|419.48|22
1635336350000|2021-10-27 12:05:50|423.59|419.49|423.44|419.34|423.92|419.82|423.35|419.25|34
1635336360000|2021-10-27 12:06:00|423.4|419.3|423.49|419.39|423.49|419.39|423.16|419.06|32
1635336370000|2021-10-27 12:06:10|423.46|419.36|423.57|419.47|423.7|419.6|423.31|419.21|16
1635336380000|2021-10-27 12:06:20|423.58|419.48|424.02|419.92|424.08|419.98|423.43|419.33|28
1635336390000|2021-10-27 12:06:30|424.04|419.94|424.04|419.94|424.32|420.22|424.04|419.94|22
1635336400000|2021-10-27 12:06:40|424.03|419.93|424.48|420.38|424.48|420.38|424.03|419.93|23
1635336410000|2021-10-27 12:06:50|424.49|420.39|424.35|420.25|424.49|420.39|424.29|420.19|19
1635336420000|2021-10-27 12:07:00|424.34|420.24|424.55|420.45|424.55|420.45|424.34|420.24|11
1635336430000|2021-10-27 12:07:10|424.58|420.48|424.64|420.54|424.76|420.66|424.54|420.44|19
1635336440000|2021-10-27 12:07:20|424.6|420.5|424.4|420.3|424.6|420.5|424.35|420.25|16
1635336450000|2021-10-27 12:07:30|424.37|420.27|424.18|420.08|424.37|420.27|424.1|420|27
1635336460000|2021-10-27 12:07:40|424.17|420.07|424.48|420.38|424.5|420.4|424.1|420|19
1635336470000|2021-10-27 12:07:50|424.47|420.37|424.66|420.56|424.7|420.6|424.46|420.36|20
1635336480000|2021-10-27 12:08:00|424.55|420.45|424.66|420.56|424.7|420.6|424.36|420.26|23
1635336490000|2021-10-27 12:08:10|424.67|420.57|424.38|420.28|424.9|420.8|424.38|420.28|30
1635336500000|2021-10-27 12:08:20|424.45|420.35|424.5|420.4|424.5|420.4|424.11|420.01|27
1635336510000|2021-10-27 12:08:30|424.6|420.5|424.71|420.61|424.75|420.65|424.38|420.28|25
1635336520000|2021-10-27 12:08:40|424.78|420.68|424.8|420.7|424.9|420.8|424.72|420.62|21
1635336530000|2021-10-27 12:08:50|424.88|420.78|425.38|421.28|425.38|421.28|424.82|420.72|17
1635336540000|2021-10-27 12:09:00|425.44|421.34|425.28|421.18|425.44|421.34|425.15|421.05|21
1635336550000|2021-10-27 12:09:10|425.29|421.19|425|420.9|425.3|421.2|424.96|420.86|20
1635336560000|2021-10-27 12:09:20|424.96|420.86|424.74|420.64|424.96|420.86|424.58|420.48|24
1635336570000|2021-10-27 12:09:30|424.78|420.68|424.21|420.11|424.85|420.75|424.21|420.11|21
1635336580000|2021-10-27 12:09:40|424.22|420.12|424.03|419.93|424.25|420.15|424.02|419.92|24
1635336590000|2021-10-27 12:09:50|424.05|419.95|424.42|420.32|424.53|420.43|424.05|419.95|29
1635336600000|2021-10-27 12:10:00|424.41|420.31|424.26|420.16|424.41|420.31|424.08|419.98|27
1635336610000|2021-10-27 12:10:10|424.3|420.2|424.09|419.99|424.4|420.3|424.05|419.95|22
1635336620000|2021-10-27 12:10:20|424.1|420|423.8|419.7|424.1|420|423.78|419.68|18
1635336630000|2021-10-27 12:10:30|423.9|419.8|423.8|419.7|423.9|419.8|423.65|419.55|26
1635336640000|2021-10-27 12:10:40|423.75|419.65|423.5|419.4|423.8|419.7|423.4|419.3|26
1635336650000|2021-10-27 12:10:50|423.37|419.27|423.1|419|423.42|419.32|423.05|418.95|20
1635336660000|2021-10-27 12:11:00|423.08|418.98|423.31|419.21|423.35|419.25|422.99|418.89|28
1635336670000|2021-10-27 12:11:10|423.24|419.14|423.3|419.2|423.52|419.42|423.18|419.08|31
1635336680000|2021-10-27 12:11:20|423.28|419.18|423.36|419.26|423.62|419.52|423.28|419.18|26
1635336690000|2021-10-27 12:11:30|423.33|419.23|423.19|419.09|423.38|419.28|423.17|419.07|28
1635336700000|2021-10-27 12:11:40|423.16|419.06|423.21|419.11|423.27|419.17|423.12|419.02|20
1635336710000|2021-10-27 12:11:50|423.22|419.12|423.55|419.45|423.65|419.55|423.22|419.12|31
1635336720000|2021-10-27 12:12:00|423.58|419.48|423.67|419.57|423.67|419.57|423.46|419.36|22
1635336730000|2021-10-27 12:12:10|423.65|419.55|423.88|419.78|423.9|419.8|423.63|419.53|16
1635336740000|2021-10-27 12:12:20|423.85|419.75|423.9|419.8|423.9|419.8|423.67|419.57|22
1635336750000|2021-10-27 12:12:30|423.85|419.75|423.76|419.66|423.9|419.8|423.67|419.57|16
1635336760000|2021-10-27 12:12:40|423.52|419.42|423.51|419.41|423.7|419.6|423.43|419.33|24
1635336770000|2021-10-27 12:12:50|423.55|419.45|423.43|419.33|423.55|419.45|423.29|419.19|25
1635336780000|2021-10-27 12:13:00|423.42|419.32|423.25|419.15|423.48|419.38|423.25|419.15|17
1635336790000|2021-10-27 12:13:10|423.26|419.16|423.31|419.21|423.32|419.22|423.25|419.15|11
1635336800000|2021-10-27 12:13:20|423.32|419.22|423.27|419.17|423.33|419.23|423.27|419.17|12
1635336810000|2021-10-27 12:13:30|423.28|419.18|423.63|419.53|423.72|419.62|423.28|419.18|21
1635336820000|2021-10-27 12:13:40|423.57|419.47|423.83|419.73|423.83|419.73|423.57|419.47|19
1635336830000|2021-10-27 12:13:50|423.86|419.76|424.07|419.97|424.17|420.07|423.84|419.74|21
1635336840000|2021-10-27 12:14:00|424.12|420.02|424.08|419.98|424.15|420.05|424.01|419.91|20
1635336850000|2021-10-27 12:14:10|424.15|420.05|424.11|420.01|424.15|420.05|424.1|420|6
1635336860000|2021-10-27 12:14:20|424.1|420|424.17|420.07|424.17|420.07|424.09|419.99|13
1635336870000|2021-10-27 12:14:30|424.14|420.04|424.59|420.49|424.63|420.53|424.11|420.01|28
1635336880000|2021-10-27 12:14:40|424.62|420.52|424.34|420.24|424.77|420.67|424.32|420.22|22
1635336890000|2021-10-27 12:14:50|424.35|420.25|424.02|419.92|424.35|420.25|424.02|419.92|13
1635336900000|2021-10-27 12:15:00|424.05|419.95|424.25|420.15|424.35|420.25|424.04|419.94|21
1635336910000|2021-10-27 12:15:10|424.24|420.14|424.32|420.22|424.36|420.26|424.21|420.11|18
1635336920000|2021-10-27 12:15:20|424.28|420.18|424.41|420.31|424.42|420.32|424.25|420.15|18
1635336930000|2021-10-27 12:15:30|424.42|420.32|424.51|420.41|424.51|420.41|424.41|420.31|6
1635336940000|2021-10-27 12:15:40|424.49|420.39|424.74|420.64|424.74|420.64|424.45|420.35|16
1635336950000|2021-10-27 12:15:50|424.71|420.61|424.86|420.76|424.88|420.78|424.71|420.61|19
1635336960000|2021-10-27 12:16:00|424.88|420.78|425.03|420.93|425.08|420.98|424.86|420.76|22
1635336970000|2021-10-27 12:16:10|425.02|420.92|425.2|421.1|425.22|421.12|425.02|420.92|19
1635336980000|2021-10-27 12:16:20|425.23|421.13|425.27|421.17|425.27|421.17|425.19|421.09|11
1635336990000|2021-10-27 12:16:30|425.26|421.16|425.38|421.28|425.38|421.28|425.23|421.13|17
1635337000000|2021-10-27 12:16:40|425.36|421.26|425.24|421.14|425.4|421.3|425.2|421.1|15
1635337010000|2021-10-27 12:16:50|425.28|421.18|425.23|421.13|425.3|421.2|425.21|421.11|14
1635337020000|2021-10-27 12:17:00|425.28|421.18|425.24|421.14|425.38|421.28|425.24|421.14|16
1635337030000|2021-10-27 12:17:10|425.3|421.2|425.45|421.35|425.46|421.36|425.3|421.2|24
1635337040000|2021-10-27 12:17:20|425.46|421.36|425.26|421.16|425.46|421.36|425.13|421.03|24
1635337050000|2021-10-27 12:17:30|425.3|421.2|425.43|421.33|425.47|421.37|425.22|421.12|21
1635337060000|2021-10-27 12:17:40|425.44|421.34|425.4|421.3|425.53|421.43|425.34|421.24|23
1635337070000|2021-10-27 12:17:50|425.41|421.31|425.39|421.29|425.45|421.35|425.31|421.21|27
1635337080000|2021-10-27 12:18:00|425.42|421.32|425.59|421.49|425.59|421.49|425.37|421.27|20
1635337090000|2021-10-27 12:18:10|425.67|421.57|425.52|421.42|425.69|421.59|425.52|421.42|12
1635337100000|2021-10-27 12:18:20|425.51|421.41|425.38|421.28|425.65|421.55|425.35|421.25|26
1635337110000|2021-10-27 12:18:30|425.37|421.27|425.47|421.37|425.5|421.4|425.31|421.21|26
1635337120000|2021-10-27 12:18:40|425.5|421.4|425.52|421.42|425.53|421.43|425.45|421.35|14
1635337130000|2021-10-27 12:18:50|425.53|421.43|425.46|421.36|425.53|421.43|425.41|421.31|15
1635337140000|2021-10-27 12:19:00|425.45|421.35|425.4|421.3|425.46|421.36|425.39|421.29|15
1635337150000|2021-10-27 12:19:10|425.43|421.33|425.29|421.19|425.43|421.33|425.27|421.17|18
1635337160000|2021-10-27 12:19:20|425.27|421.17|425.28|421.18|425.32|421.22|425.24|421.14|11
1635337170000|2021-10-27 12:19:30|425.3|421.2|425.46|421.36|425.46|421.36|425.28|421.18|10
1635337180000|2021-10-27 12:19:40|425.5|421.4|425.67|421.57|425.67|421.57|425.37|421.27|16
1635337190000|2021-10-27 12:19:50|425.7|421.6|425.72|421.62|425.8|421.7|425.61|421.51|12
1635337200000|2021-10-27 12:20:00|425.76|421.66|425.67|421.57|425.8|421.7|425.62|421.52|8
1635337210000|2021-10-27 12:20:10|425.63|421.53|425.9|421.8|425.94|421.84|425.45|421.35|24
1635337220000|2021-10-27 12:20:20|425.89|421.79|426.09|421.99|426.09|421.99|425.89|421.79|19
1635337230000|2021-10-27 12:20:30|426.1|422|426.1|422|426.1|422|426.04|421.94|7
1635337240000|2021-10-27 12:20:40|426.11|422.01|426.08|421.98|426.19|422.09|426.07|421.97|6
1635337250000|2021-10-27 12:20:50|426.1|422|426.26|422.16|426.32|422.22|426.1|422|11
1635337260000|2021-10-27 12:21:00|426.25|422.15|426.25|422.15|426.35|422.25|426.18|422.08|18
1635337270000|2021-10-27 12:21:10|426.24|422.14|426.28|422.18|426.29|422.19|426.24|422.14|6
1635337280000|2021-10-27 12:21:20|426.26|422.16|426.37|422.27|426.38|422.28|426.15|422.05|20
1635337290000|2021-10-27 12:21:30|426.38|422.28|426.59|422.49|426.59|422.49|426.29|422.19|13
1635337300000|2021-10-27 12:21:40|426.57|422.47|426.64|422.54|426.71|422.61|426.57|422.47|22
1635337310000|2021-10-27 12:21:50|426.69|422.59|426.67|422.57|426.69|422.59|426.47|422.37|10
1635337320000|2021-10-27 12:22:00|426.64|422.54|426.64|422.54|426.69|422.59|426.6|422.5|12
1635337330000|2021-10-27 12:22:10|426.66|422.56|426.67|422.57|426.78|422.68|426.57|422.47|16
1635337340000|2021-10-27 12:22:20|426.65|422.55|426.81|422.71|426.93|422.83|426.65|422.55|16
1635337350000|2021-10-27 12:22:30|426.77|422.67|427|422.9|427.01|422.91|426.77|422.67|17
1635337360000|2021-10-27 12:22:40|426.99|422.89|426.98|422.88|427|422.9|426.9|422.8|8
1635337370000|2021-10-27 12:22:50|426.91|422.81|427|422.9|427|422.9|426.88|422.78|19
1635337380000|2021-10-27 12:23:00|426.99|422.89|426.97|422.87|427.06|422.96|426.9|422.8|21
1635337390000|2021-10-27 12:23:10|426.99|422.89|427.05|422.95|427.05|422.95|426.92|422.82|10
1635337400000|2021-10-27 12:23:20|427|422.9|427.16|423.06|427.2|423.1|427|422.9|9
1635337410000|2021-10-27 12:23:30|427.2|423.1|427.05|422.95|427.2|423.1|426.82|422.72|23
1635337420000|2021-10-27 12:23:40|427.08|422.98|427.2|423.1|427.2|423.1|426.98|422.88|10
1635337430000|2021-10-27 12:23:50|427.09|422.99|427.23|423.13|427.24|423.14|427.03|422.93|6
1635337440000|2021-10-27 12:24:00|427.25|423.15|427.31|423.21|427.31|423.21|427.25|423.15|2
1635337450000|2021-10-27 12:24:10|427.32|423.22|427.19|423.09|427.32|423.22|427.19|423.09|4
1635337460000|2021-10-27 12:24:20|427.3|423.2|427.28|423.18|427.3|423.2|427.24|423.14|8
1635337470000|2021-10-27 12:24:30|427.31|423.21|427.34|423.24|427.34|423.24|427.24|423.14|7
1635337480000|2021-10-27 12:24:40|427.43|423.33|427.17|423.07|427.43|423.33|427.17|423.07|12
1635337490000|2021-10-27 12:24:50|427.16|423.06|427.31|423.21|427.31|423.21|427.16|423.06|11
1635337500000|2021-10-27 12:25:00|427.43|423.33|427.49|423.39|427.55|423.45|427.43|423.33|13
1635337510000|2021-10-27 12:25:10|427.47|423.37|427.46|423.36|427.5|423.4|427.43|423.33|8
1635337520000|2021-10-27 12:25:20|427.45|423.35|427.55|423.45|427.6|423.5|427.32|423.22|13
1635337530000|2021-10-27 12:25:30|427.56|423.46|427.64|423.54|427.64|423.54|427.52|423.42|6
1635337540000|2021-10-27 12:25:40|427.65|423.55|427.62|423.52|427.65|423.55|427.62|423.52|3
1635337550000|2021-10-27 12:25:50|427.57|423.47|427.67|423.57|427.7|423.6|427.51|423.41|11
1635337560000|2021-10-27 12:26:00|427.71|423.61|427.82|423.72|427.82|423.72|427.63|423.53|22
1635337570000|2021-10-27 12:26:10|427.81|423.71|427.77|423.67|427.9|423.8|427.65|423.55|16
1635337580000|2021-10-27 12:26:20|427.7|423.6|427.68|423.58|427.76|423.66|427.62|423.52|16
1635337590000|2021-10-27 12:26:30|427.69|423.59|427.67|423.57|427.7|423.6|427.56|423.46|15
1635337600000|2021-10-27 12:26:40|427.66|423.56|427.64|423.54|427.7|423.6|427.64|423.54|13
1635337610000|2021-10-27 12:26:50|427.65|423.55|427.3|423.2|427.65|423.55|427.3|423.2|22
1635337620000|2021-10-27 12:27:00|427.29|423.19|427.39|423.29|427.4|423.3|427.29|423.19|11
1635337630000|2021-10-27 12:27:10|427.37|423.27|427.44|423.34|427.49|423.39|427.37|423.27|13
1635337640000|2021-10-27 12:27:20|427.45|423.35|427.46|423.36|427.5|423.4|427.36|423.26|10
1635337650000|2021-10-27 12:27:30|427.5|423.4|427.5|423.4|427.5|423.4|427.45|423.35|13
1635337660000|2021-10-27 12:27:40|427.4|423.3|427.47|423.37|427.5|423.4|427.4|423.3|3
1635337670000|2021-10-27 12:27:50|427.46|423.36|427.38|423.28|427.47|423.37|427.38|423.28|10
1635337680000|2021-10-27 12:28:00|427.42|423.32|427.37|423.27|427.42|423.32|427.37|423.27|6
1635337690000|2021-10-27 12:28:10|427.42|423.32|427.43|423.33|427.49|423.39|427.42|423.32|6
1635337700000|2021-10-27 12:28:20|427.42|423.32|427.31|423.21|427.42|423.32|427.22|423.12|22
1635337710000|2021-10-27 12:28:30|427.3|423.2|427.19|423.09|427.3|423.2|427.19|423.09|5
1635337720000|2021-10-27 12:28:40|427.2|423.1|427.25|423.15|427.31|423.21|427.16|423.06|10
1635337730000|2021-10-27 12:28:50|427.32|423.22|427.3|423.2|427.33|423.23|427.15|423.05|7
1635337740000|2021-10-27 12:29:00|427.24|423.14|427.25|423.15|427.25|423.15|427.24|423.14|2
1635337750000|2021-10-27 12:29:10|427.3|423.2|427.25|423.15|427.3|423.2|427.23|423.13|3
1635337760000|2021-10-27 12:29:20|427.37|423.27|427.4|423.3|427.5|423.4|427.34|423.24|8
1635337770000|2021-10-27 12:29:30|427.36|423.26|427.6|423.5|427.6|423.5|427.28|423.18|7
1635337780000|2021-10-27 12:29:40|427.53|423.43|427.72|423.62|427.72|423.62|427.53|423.43|6
1635337790000|2021-10-27 12:29:50|427.71|423.61|427.95|423.85|427.95|423.85|427.69|423.59|7
1635337800000|2021-10-27 12:30:00|427.93|423.83|427.94|423.84|428|423.9|427.91|423.81|12
1635337810000|2021-10-27 12:30:10|427.9|423.8|427.98|423.88|427.99|423.89|427.82|423.72|16
1635337820000|2021-10-27 12:30:20|427.99|423.89|427.68|423.58|428.04|423.94|427.68|423.58|19
1635337830000|2021-10-27 12:30:30|427.71|423.61|427.6|423.5|427.81|423.71|427.58|423.48|16
1635337840000|2021-10-27 12:30:40|427.59|423.49|427.4|423.3|427.6|423.5|427.37|423.27|10
1635337850000|2021-10-27 12:30:50|427.44|423.34|427.38|423.28|427.46|423.36|427.22|423.12|10
1635337860000|2021-10-27 12:31:00|427.35|423.25|427.3|423.2|427.41|423.31|427.22|423.12|14
1635337870000|2021-10-27 12:31:10|427.4|423.3|427.27|423.17|427.42|423.32|427.27|423.17|9
1635337880000|2021-10-27 12:31:20|427.26|423.16|427.26|423.16|427.3|423.2|427.18|423.08|9
1635337890000|2021-10-27 12:31:30|427.29|423.19|427.2|423.1|427.29|423.19|427.05|422.95|11
1635337900000|2021-10-27 12:31:40|427.16|423.06|427.1|423|427.2|423.1|427.1|423|5
1635337910000|2021-10-27 12:31:50|426.96|422.86|426.59|422.49|426.98|422.88|426.59|422.49|20
1635337920000|2021-10-27 12:32:00|426.6|422.5|426.64|422.54|426.64|422.54|426.58|422.48|12
1635337930000|2021-10-27 12:32:10|426.62|422.52|426.62|422.52|426.64|422.54|426.6|422.5|7
1635337940000|2021-10-27 12:32:20|426.63|422.53|426.6|422.5|426.63|422.53|426.59|422.49|9
1635337950000|2021-10-27 12:32:30|426.59|422.49|426.78|422.68|426.8|422.7|426.59|422.49|11
1635337960000|2021-10-27 12:32:40|426.77|422.67|426.79|422.69|426.8|422.7|426.77|422.67|9
1635337970000|2021-10-27 12:32:50|426.8|422.7|426.8|422.7|426.8|422.7|426.76|422.66|8
1635337980000|2021-10-27 12:33:00|426.78|422.68|426.8|422.7|426.8|422.7|426.75|422.65|6
1635337990000|2021-10-27 12:33:10|426.78|422.68|426.77|422.67|426.8|422.7|426.77|422.67|3
1635338000000|2021-10-27 12:33:20|426.78|422.68|426.78|422.68|426.78|422.68|426.78|422.68|1
1635338010000|2021-10-27 12:33:30|426.79|422.69|426.79|422.69|426.79|422.69|426.79|422.69|1
1635338020000|2021-10-27 12:33:40|426.81|422.71|426.8|422.7|426.81|422.71|426.8|422.7|2
1635338030000|2021-10-27 12:33:50|426.81|422.71|426.99|422.89|426.99|422.89|426.8|422.7|7
1635338040000|2021-10-27 12:34:00|426.89|422.79|426.79|422.69|426.89|422.79|426.77|422.67|9
1635338050000|2021-10-27 12:34:10|426.86|422.76|426.91|422.81|426.91|422.81|426.84|422.74|8
1635338060000|2021-10-27 12:34:20|426.89|422.79|427.2|423.1|427.2|423.1|426.89|422.79|17
1635338070000|2021-10-27 12:34:30|427.13|423.03|427.42|423.32|427.42|423.32|427.13|423.03|17
1635338080000|2021-10-27 12:34:40|427.44|423.34|427.8|423.7|427.8|423.7|427.44|423.34|18
1635338090000|2021-10-27 12:34:50|427.7|423.6|427.8|423.7|427.8|423.7|427.62|423.52|7
1635338100000|2021-10-27 12:35:00|427.81|423.71|427.6|423.5|427.83|423.73|427.57|423.47|19
1635338110000|2021-10-27 12:35:10|427.55|423.45|427.7|423.6|427.8|423.7|427.55|423.45|10
1635338120000|2021-10-27 12:35:20|427.65|423.55|427.75|423.65|427.8|423.7|427.65|423.55|7
1635338130000|2021-10-27 12:35:30|427.66|423.56|427.8|423.7|427.8|423.7|427.66|423.56|4
1635338140000|2021-10-27 12:35:40|427.85|423.75|427.88|423.78|427.88|423.78|427.76|423.66|14
1635338150000|2021-10-27 12:35:50|427.84|423.74|427.85|423.75|427.91|423.81|427.84|423.74|8
1635338160000|2021-10-27 12:36:00|427.89|423.79|427.86|423.76|427.89|423.79|427.86|423.76|5
1635338170000|2021-10-27 12:36:10|427.85|423.75|427.79|423.69|427.85|423.75|427.79|423.69|7
1635338180000|2021-10-27 12:36:20|427.83|423.73|427.81|423.71|427.85|423.75|427.79|423.69|13
1635338190000|2021-10-27 12:36:30|427.86|423.76|427.95|423.85|427.96|423.86|427.86|423.76|7
1635338200000|2021-10-27 12:36:40|427.93|423.83|427.83|423.73|427.98|423.88|427.78|423.68|13
1635338210000|2021-10-27 12:36:50|427.87|423.77|427.81|423.71|427.87|423.77|427.78|423.68|8
1635338220000|2021-10-27 12:37:00|427.82|423.72|427.77|423.67|427.82|423.72|427.68|423.58|5
1635338230000|2021-10-27 12:37:10|427.8|423.7|427.77|423.67|427.8|423.7|427.73|423.63|4
1635338240000|2021-10-27 12:37:20|427.8|423.7|427.82|423.72|427.9|423.8|427.73|423.63|7
1635338250000|2021-10-27 12:37:30|427.75|423.65|427.81|423.71|427.85|423.75|427.75|423.65|9
1635338260000|2021-10-27 12:37:40|427.82|423.72|427.91|423.81|427.97|423.87|427.76|423.66|9
1635338270000|2021-10-27 12:37:50|427.96|423.86|428.01|423.91|428.06|423.96|427.84|423.74|17
1635338280000|2021-10-27 12:38:00|428.05|423.95|428.35|424.25|428.35|424.25|428.01|423.91|12
1635338290000|2021-10-27 12:38:10|428.34|424.24|428.34|424.24|428.35|424.25|428.34|424.24|5
1635338300000|2021-10-27 12:38:20|428.33|424.23|428.2|424.1|428.34|424.24|428.2|424.1|15
1635338310000|2021-10-27 12:38:30|428.18|424.08|428.4|424.3|428.4|424.3|428.18|424.08|12
1635338320000|2021-10-27 12:38:40|428.44|424.34|428.32|424.22|428.46|424.36|428.32|424.22|11
1635338330000|2021-10-27 12:38:50|428.33|424.23|428.38|424.28|428.38|424.28|428.32|424.22|8
1635338340000|2021-10-27 12:39:00|428.4|424.3|428.39|424.29|428.4|424.3|428.39|424.29|4
1635338350000|2021-10-27 12:39:10|428.4|424.3|428.32|424.22|428.4|424.3|428.31|424.21|7
1635338360000|2021-10-27 12:39:20|428.23|424.13|428.29|424.19|428.31|424.21|428.23|424.13|5
1635338370000|2021-10-27 12:39:30|428.32|424.22|428.29|424.19|428.32|424.22|428.29|424.19|2
1635338380000|2021-10-27 12:39:40|428.33|424.23|428.36|424.26|428.37|424.27|428.33|424.23|5
1635338390000|2021-10-27 12:39:50|428.34|424.24|428.41|424.31|428.41|424.31|428.34|424.24|3
1635338400000|2021-10-27 12:40:00|428.4|424.3|428.39|424.29|428.46|424.36|428.39|424.29|8
1635338410000|2021-10-27 12:40:10|428.38|424.28|428.35|424.25|428.4|424.3|428.27|424.17|21
1635338420000|2021-10-27 12:40:20|428.33|424.23|428.15|424.05|428.33|424.23|427.97|423.87|22
1635338430000|2021-10-27 12:40:30|428.17|424.07|428.14|424.04|428.2|424.1|428.03|423.93|12
1635338440000|2021-10-27 12:40:40|428.17|424.07|428.14|424.04|428.17|424.07|428.06|423.96|9
1635338450000|2021-10-27 12:40:50|428.18|424.08|428.06|423.96|428.18|424.08|427.83|423.73|17
1635338460000|2021-10-27 12:41:00|428.01|423.91|428.05|423.95|428.06|423.96|428.01|423.91|11
1635338470000|2021-10-27 12:41:10|428.06|423.96|428.11|424.01|428.19|424.09|428.01|423.91|10
1635338480000|2021-10-27 12:41:20|428.18|424.08|428.02|423.92|428.18|424.08|427.99|423.89|7
1635338490000|2021-10-27 12:41:30|428|423.9|427.69|423.59|428.1|424|427.66|423.56|17
1635338500000|2021-10-27 12:41:40|427.71|423.61|427.51|423.41|427.71|423.61|427.45|423.35|16
1635338510000|2021-10-27 12:41:50|427.64|423.54|427.76|423.66|427.76|423.66|427.64|423.54|7
1635338520000|2021-10-27 12:42:00|427.81|423.71|427.92|423.82|427.92|423.82|427.78|423.68|11
1635338530000|2021-10-27 12:42:10|427.91|423.81|427.94|423.84|427.98|423.88|427.91|423.81|9
1635338540000|2021-10-27 12:42:20|427.98|423.88|427.94|423.84|427.98|423.88|427.94|423.84|2
1635338550000|2021-10-27 12:42:30|427.97|423.87|428.08|423.98|428.08|423.98|427.97|423.87|16
1635338560000|2021-10-27 12:42:40|428.07|423.97|428.1|424|428.12|424.02|428.05|423.95|9
1635338570000|2021-10-27 12:42:50|428.13|424.03|427.8|423.7|428.15|424.05|427.75|423.65|18
1635338580000|2021-10-27 12:43:00|427.81|423.71|427.8|423.7|427.81|423.71|427.62|423.52|11
1635338590000|2021-10-27 12:43:10|427.7|423.6|427.7|423.6|427.8|423.7|427.65|423.55|8
1635338620000|2021-10-27 12:43:40|427.8|423.7|427.73|423.63|427.94|423.84|427.67|423.57|6
1635338630000|2021-10-27 12:43:50|427.72|423.62|428.04|423.94|428.2|424.1|427.72|423.62|11
1635338640000|2021-10-27 12:44:00|428.03|423.93|427.65|423.55|428.06|423.96|427.65|423.55|17
1635338650000|2021-10-27 12:44:10|427.64|423.54|427.36|423.26|427.67|423.57|427.36|423.26|7
1635338660000|2021-10-27 12:44:20|427.3|423.2|427.51|423.41|427.6|423.5|426.98|422.88|29
1635338670000|2021-10-27 12:44:30|427.52|423.42|427.69|423.59|427.69|423.59|427.52|423.42|18
1635338680000|2021-10-27 12:44:40|427.68|423.58|427.39|423.29|427.68|423.58|427.18|423.08|23
1635338690000|2021-10-27 12:44:50|427.43|423.33|427.32|423.22|427.57|423.47|427.32|423.22|22
1635338700000|2021-10-27 12:45:00|427.36|423.26|427.13|423.03|427.6|423.5|427.13|423.03|24
1635338710000|2021-10-27 12:45:10|427.11|423.01|427.2|423.1|427.21|423.11|427.11|423.01|4
1635338720000|2021-10-27 12:45:20|427.15|423.05|426.67|422.57|427.15|423.05|426.67|422.57|18
1635338730000|2021-10-27 12:45:30|426.68|422.58|426.97|422.87|427|422.9|426.68|422.58|25
1635338740000|2021-10-27 12:45:40|426.96|422.86|426.94|422.84|427.52|423.42|426.92|422.82|22
1635338750000|2021-10-27 12:45:50|426.92|422.82|426.87|422.77|426.96|422.86|426.85|422.75|14
1635338760000|2021-10-27 12:46:00|426.88|422.78|426.41|422.31|426.88|422.78|426.41|422.31|14
1635338770000|2021-10-27 12:46:10|426.45|422.35|426.87|422.77|426.95|422.85|426.45|422.35|25
1635338780000|2021-10-27 12:46:20|426.8|422.7|426.59|422.49|426.89|422.79|426.49|422.39|26
1635338790000|2021-10-27 12:46:30|426.56|422.46|426.62|422.52|426.9|422.8|426.41|422.31|25
1635338800000|2021-10-27 12:46:40|426.65|422.55|426.32|422.22|426.65|422.55|426.31|422.21|26
1635338810000|2021-10-27 12:46:50|426.3|422.2|426.03|421.93|426.38|422.28|426.03|421.93|14
1635338820000|2021-10-27 12:47:00|426.07|421.97|425.79|421.69|426.4|422.3|425.77|421.67|28
1635338830000|2021-10-27 12:47:10|425.83|421.73|425.92|421.82|425.92|421.82|425.72|421.62|26
1635338840000|2021-10-27 12:47:20|425.86|421.76|425.8|421.7|425.93|421.83|425.72|421.62|30
1635338850000|2021-10-27 12:47:30|425.76|421.66|425.24|421.14|425.76|421.66|425.24|421.14|19
1635338860000|2021-10-27 12:47:40|425.23|421.13|425.13|421.03|425.26|421.16|424.9|420.8|25
1635338870000|2021-10-27 12:47:50|425.11|421.01|425.64|421.54|425.64|421.54|425.11|421.01|15
1635338880000|2021-10-27 12:48:00|425.65|421.55|425.89|421.79|425.89|421.79|425.55|421.45|28
1635338890000|2021-10-27 12:48:10|425.86|421.76|425.75|421.65|425.92|421.82|425.68|421.58|21
1635338900000|2021-10-27 12:48:20|425.76|421.66|425.73|421.63|425.81|421.71|425.66|421.56|14
1635338910000|2021-10-27 12:48:30|425.77|421.67|426|421.9|426|421.9|425.76|421.66|10
1635338920000|2021-10-27 12:48:40|425.85|421.75|425.65|421.55|425.99|421.89|425.65|421.55|14
1635338930000|2021-10-27 12:48:50|425.66|421.56|425.8|421.7|425.99|421.89|425.33|421.23|28
1635338940000|2021-10-27 12:49:00|425.79|421.69|425.97|421.87|426.05|421.95|425.79|421.69|24
1635338950000|2021-10-27 12:49:10|426.04|421.94|426.06|421.96|426.08|421.98|425.73|421.63|24
1635338960000|2021-10-27 12:49:20|426.07|421.97|426.08|421.98|426.08|421.98|426.04|421.94|8
1635338970000|2021-10-27 12:49:30|426.05|421.95|425.92|421.82|426.23|422.13|425.91|421.81|22
1635338980000|2021-10-27 12:49:40|425.91|421.81|425.77|421.67|425.91|421.81|425.75|421.65|7
1635338990000|2021-10-27 12:49:50|425.75|421.65|426.01|421.91|426.05|421.95|425.75|421.65|16
1635339000000|2021-10-27 12:50:00|425.99|421.89|425.78|421.68|426.03|421.93|425.77|421.67|15
1635339010000|2021-10-27 12:50:10|425.79|421.69|425.95|421.85|425.97|421.87|425.79|421.69|15
1635339020000|2021-10-27 12:50:20|425.94|421.84|427.25|423.15|427.27|423.17|425.94|421.84|36
1635339030000|2021-10-27 12:50:30|427.26|423.16|427.95|423.85|428.2|424.1|427.25|423.15|26
1635339040000|2021-10-27 12:50:40|427.96|423.86|428.55|424.45|428.56|424.46|427.96|423.86|24
1635339050000|2021-10-27 12:50:50|428.54|424.44|428.52|424.42|428.8|424.7|428.44|424.34|36
1635339060000|2021-10-27 12:51:00|428.5|424.4|427.83|423.73|428.5|424.4|427.79|423.69|24
1635339070000|2021-10-27 12:51:10|427.82|423.72|427.75|423.65|427.86|423.76|427.47|423.37|31
1635339080000|2021-10-27 12:51:20|427.76|423.66|427.57|423.47|427.92|423.82|427.57|423.47|27
1635339090000|2021-10-27 12:51:30|427.58|423.48|427.6|423.5|427.75|423.65|427.52|423.42|19
1635339100000|2021-10-27 12:51:40|427.64|423.54|427.4|423.3|427.78|423.68|427.29|423.19|24
1635339110000|2021-10-27 12:51:50|427.16|423.06|427.27|423.17|427.33|423.23|427.1|423|20
1635339120000|2021-10-27 12:52:00|427.37|423.27|427.1|423|427.39|423.29|426.87|422.77|27
1635339130000|2021-10-27 12:52:10|427.04|422.94|427.24|423.14|427.3|423.2|426.96|422.86|25
1635339140000|2021-10-27 12:52:20|427.26|423.16|427.74|423.64|427.74|423.64|427.24|423.14|32
1635339150000|2021-10-27 12:52:30|427.84|423.74|427.58|423.48|427.86|423.76|427.48|423.38|24
1635339160000|2021-10-27 12:52:40|427.61|423.51|427.92|423.82|427.95|423.85|427.51|423.41|25
1635339170000|2021-10-27 12:52:50|427.93|423.83|428.06|423.96|428.09|423.99|427.92|423.82|15
1635339180000|2021-10-27 12:53:00|428.05|423.95|428.26|424.16|428.26|424.16|427.89|423.79|21
1635339190000|2021-10-27 12:53:10|428.22|424.12|428.31|424.21|428.31|424.21|428.22|424.12|12
1635339200000|2021-10-27 12:53:20|428.28|424.18|428.2|424.1|428.47|424.37|428.14|424.04|21
1635339210000|2021-10-27 12:53:30|428.16|424.06|428.15|424.05|428.2|424.1|428.03|423.93|22
1635339220000|2021-10-27 12:53:40|428.2|424.1|427.88|423.78|428.2|424.1|427.7|423.6|29
1635339230000|2021-10-27 12:53:50|427.92|423.82|427.78|423.68|427.96|423.86|427.69|423.59|29
1635339240000|2021-10-27 12:54:00|427.8|423.7|427.77|423.67|427.8|423.7|427.68|423.58|6
1635339250000|2021-10-27 12:54:10|427.8|423.7|427.8|423.7|427.86|423.76|427.71|423.61|20
1635339260000|2021-10-27 12:54:20|427.76|423.66|427.8|423.7|427.83|423.73|427.72|423.62|5
1635339270000|2021-10-27 12:54:30|427.72|423.62|427.71|423.61|427.85|423.75|427.62|423.52|18
1635339280000|2021-10-27 12:54:40|427.74|423.64|427.85|423.75|427.88|423.78|427.74|423.64|20
1635339290000|2021-10-27 12:54:50|427.86|423.76|428.19|424.09|428.2|424.1|427.85|423.75|26
1635339300000|2021-10-27 12:55:00|428.17|424.07|428.31|424.21|428.39|424.29|427.92|423.82|26
1635339310000|2021-10-27 12:55:10|428.32|424.22|428.21|424.11|428.36|424.26|428.05|423.95|29
1635339320000|2021-10-27 12:55:20|428.2|424.1|428.38|424.28|428.39|424.29|428.2|424.1|29
1635339330000|2021-10-27 12:55:30|428.37|424.27|428.17|424.07|428.45|424.35|428.17|424.07|17
1635339340000|2021-10-27 12:55:40|428.03|423.93|427.97|423.87|428.03|423.93|427.76|423.66|27
1635339350000|2021-10-27 12:55:50|427.96|423.86|427.75|423.65|427.96|423.86|427.62|423.52|30
1635339360000|2021-10-27 12:56:00|427.78|423.68|427.37|423.27|427.78|423.68|427.33|423.23|33
1635339370000|2021-10-27 12:56:10|427.43|423.33|427.51|423.41|427.6|423.5|427.43|423.33|22
1635339380000|2021-10-27 12:56:20|427.48|423.38|427.5|423.4|427.52|423.42|427.36|423.26|24
1635339390000|2021-10-27 12:56:30|427.46|423.36|427.29|423.19|427.5|423.4|427.29|423.19|23
1635339400000|2021-10-27 12:56:40|427.28|423.18|427.42|423.32|427.42|423.32|427.28|423.18|20
1635339410000|2021-10-27 12:56:50|427.43|423.33|427.47|423.37|427.47|423.37|427.31|423.21|15
1635339420000|2021-10-27 12:57:00|427.31|423.21|427.45|423.35|427.47|423.37|427.31|423.21|8
1635339430000|2021-10-27 12:57:10|427.44|423.34|427.55|423.45|427.55|423.45|427.43|423.33|13
1635339440000|2021-10-27 12:57:20|427.53|423.43|427.57|423.47|427.6|423.5|427.51|423.41|11
1635339450000|2021-10-27 12:57:30|427.6|423.5|427.67|423.57|427.68|423.58|427.57|423.47|12
1635339460000|2021-10-27 12:57:40|427.74|423.64|427.56|423.46|427.75|423.65|427.56|423.46|13
1635339470000|2021-10-27 12:57:50|427.53|423.43|427.76|423.66|427.76|423.66|427.53|423.43|12
1635339480000|2021-10-27 12:58:00|427.74|423.64|427.67|423.57|427.78|423.68|427.67|423.57|13
1635339490000|2021-10-27 12:58:10|427.69|423.59|427.59|423.49|427.69|423.59|427.59|423.49|12
1635339500000|2021-10-27 12:58:20|427.6|423.5|427.93|423.83|427.93|423.83|427.6|423.5|21
1635339510000|2021-10-27 12:58:30|427.94|423.84|428.23|424.13|428.25|424.15|427.94|423.84|17
1635339520000|2021-10-27 12:58:40|428.2|424.1|428.58|424.48|428.61|424.51|428.2|424.1|25
1635339530000|2021-10-27 12:58:50|428.61|424.51|428.56|424.46|428.61|424.51|428.56|424.46|7
1635339540000|2021-10-27 12:59:00|428.57|424.47|428.6|424.5|428.61|424.51|428.47|424.37|16
1635339550000|2021-10-27 12:59:10|428.62|424.52|428.66|424.56|428.66|424.56|428.61|424.51|7
1635339560000|2021-10-27 12:59:20|428.61|424.51|429.19|425.09|429.19|425.09|428.61|424.51|18
1635339570000|2021-10-27 12:59:30|429.14|425.04|429.23|425.13|429.23|425.13|429.12|425.02|12
1635339580000|2021-10-27 12:59:40|429.22|425.12|428.92|424.82|429.22|425.12|428.92|424.82|17
1635339590000|2021-10-27 12:59:50|428.86|424.76|429.01|424.91|429.01|424.91|428.86|424.76|24
1635339600000|2021-10-27 13:00:00|429|424.9|428.83|424.73|429.07|424.97|428.72|424.62|25
1635339610000|2021-10-27 13:00:10|428.9|424.8|428.59|424.49|428.9|424.8|428.58|424.48|25
1635339620000|2021-10-27 13:00:20|428.64|424.54|428.63|424.53|428.68|424.58|428.36|424.26|26
1635339630000|2021-10-27 13:00:30|428.64|424.54|428.81|424.71|428.81|424.71|428.64|424.54|21
1635339640000|2021-10-27 13:00:40|428.85|424.75|428.79|424.69|428.85|424.75|428.65|424.55|17
1635339650000|2021-10-27 13:00:50|428.78|424.68|428.71|424.61|428.79|424.69|428.65|424.55|11
1635339660000|2021-10-27 13:01:00|428.68|424.58|428.29|424.19|428.68|424.58|428.25|424.15|22
1635339670000|2021-10-27 13:01:10|428.3|424.2|428.06|423.96|428.4|424.3|428.06|423.96|18
1635339680000|2021-10-27 13:01:20|428.08|423.98|427.86|423.76|428.09|423.99|427.76|423.66|18
1635339690000|2021-10-27 13:01:30|427.85|423.75|428.07|423.97|428.14|424.04|427.8|423.7|23
1635339700000|2021-10-27 13:01:40|428.11|424.01|427.92|423.82|428.11|424.01|427.89|423.79|17
1635339710000|2021-10-27 13:01:50|427.89|423.79|427.6|423.5|427.89|423.79|427.6|423.5|19
1635339720000|2021-10-27 13:02:00|427.54|423.44|427.61|423.51|427.61|423.51|427.52|423.42|12
1635339730000|2021-10-27 13:02:10|427.59|423.49|427.62|423.52|427.73|423.63|427.59|423.49|8
1635339740000|2021-10-27 13:02:20|427.61|423.51|427.6|423.5|427.76|423.66|427.58|423.48|15
1635339750000|2021-10-27 13:02:30|427.59|423.49|427.41|423.31|427.59|423.49|427.4|423.3|14
1635339760000|2021-10-27 13:02:40|427.4|423.3|427.18|423.08|427.4|423.3|427.17|423.07|17
1635339770000|2021-10-27 13:02:50|427.19|423.09|427.24|423.14|427.26|423.16|427.19|423.09|10
1635339780000|2021-10-27 13:03:00|427.25|423.15|427.35|423.25|427.37|423.27|427.21|423.11|21
1635339790000|2021-10-27 13:03:10|427.37|423.27|427.95|423.85|427.97|423.87|427.33|423.23|30
1635339800000|2021-10-27 13:03:20|427.96|423.86|427.73|423.63|428|423.9|427.73|423.63|24
1635339810000|2021-10-27 13:03:30|427.68|423.58|428.09|423.99|428.09|423.99|427.64|423.54|22
1635339820000|2021-10-27 13:03:40|427.98|423.88|428.24|424.14|428.39|424.29|427.98|423.88|18
1635339830000|2021-10-27 13:03:50|428.28|424.18|428.24|424.14|428.42|424.32|428.2|424.1|24
1635339840000|2021-10-27 13:04:00|428.28|424.18|428.35|424.25|428.48|424.38|428.27|424.17|24
1635339850000|2021-10-27 13:04:10|428.47|424.37|428.56|424.46|428.64|424.54|428.39|424.29|16
1635339860000|2021-10-27 13:04:20|428.57|424.47|428.71|424.61|428.83|424.73|428.51|424.41|19
1635339870000|2021-10-27 13:04:30|428.72|424.62|428.87|424.77|428.87|424.77|428.7|424.6|12
1635339880000|2021-10-27 13:04:40|428.89|424.79|429.1|425|429.1|425|428.8|424.7|20
1635339890000|2021-10-27 13:04:50|429.14|425.04|429.27|425.17|429.32|425.22|429.1|425|19
1635339900000|2021-10-27 13:05:00|429.23|425.13|429.21|425.11|429.3|425.2|429.17|425.07|12
1635339910000|2021-10-27 13:05:10|429.25|425.15|429.23|425.13|429.41|425.31|429.19|425.09|17
1635339920000|2021-10-27 13:05:20|429.3|425.2|429.23|425.13|429.3|425.2|429.13|425.03|16
1635339930000|2021-10-27 13:05:30|429.18|425.08|429.21|425.11|429.24|425.14|429.17|425.07|18
1635339940000|2021-10-27 13:05:40|429.33|425.23|429.16|425.06|429.33|425.23|429.15|425.05|14
1635339950000|2021-10-27 13:05:50|429.22|425.12|429.17|425.07|429.22|425.12|428.99|424.89|22
1635339960000|2021-10-27 13:06:00|429.19|425.09|429.25|425.15|429.32|425.22|429.18|425.08|12
1635339970000|2021-10-27 13:06:10|429.34|425.24|429.34|425.24|429.35|425.25|429.25|425.15|9
1635339980000|2021-10-27 13:06:20|429.31|425.21|429.4|425.3|429.65|425.55|429.3|425.2|23
1635339990000|2021-10-27 13:06:30|429.31|425.21|429.45|425.35|429.49|425.39|429.23|425.13|26
1635340000000|2021-10-27 13:06:40|429.51|425.41|429.37|425.27|429.56|425.46|429.32|425.22|29
1635340010000|2021-10-27 13:06:50|429.45|425.35|429.55|425.45|429.61|425.51|429.32|425.22|25
1635340020000|2021-10-27 13:07:00|429.59|425.49|429.65|425.55|429.67|425.57|429.55|425.45|19
1635340030000|2021-10-27 13:07:10|429.61|425.51|429.67|425.57|429.78|425.68|429.6|425.5|11
1635340040000|2021-10-27 13:07:20|429.73|425.63|429.73|425.63|429.78|425.68|429.67|425.57|11
1635340050000|2021-10-27 13:07:30|429.67|425.57|429.67|425.57|429.67|425.57|429.67|425.57|1
1635340070000|2021-10-27 13:07:50|429.71|425.61|429.71|425.61|429.71|425.61|429.71|425.61|1
1635340080000|2021-10-27 13:08:00|429.76|425.66|429.75|425.65|429.85|425.75|429.73|425.63|13
1635340090000|2021-10-27 13:08:10|429.77|425.67|429.54|425.44|429.77|425.67|429.49|425.39|21
1635340100000|2021-10-27 13:08:20|429.55|425.45|429.65|425.55|429.68|425.58|429.46|425.36|20
1635340110000|2021-10-27 13:08:30|429.57|425.47|429.51|425.41|429.65|425.55|429.51|425.41|8
1635340120000|2021-10-27 13:08:40|429.45|425.35|429.36|425.26|429.45|425.35|429.3|425.2|16
1635340130000|2021-10-27 13:08:50|429.26|425.16|429.25|425.15|429.36|425.26|429.18|425.08|16
1635340140000|2021-10-27 13:09:00|429.28|425.18|429.5|425.4|429.52|425.42|429.24|425.14|25
1635340150000|2021-10-27 13:09:10|429.47|425.37|429.28|425.18|429.47|425.37|429.28|425.18|10
1635340160000|2021-10-27 13:09:20|429.25|425.15|429.06|424.96|429.25|425.15|429.06|424.96|8
1635340170000|2021-10-27 13:09:30|429.05|424.95|428.87|424.77|429.08|424.98|428.87|424.77|13
1635340180000|2021-10-27 13:09:40|428.86|424.76|428.92|424.82|428.92|424.82|428.84|424.74|16
1635340190000|2021-10-27 13:09:50|428.91|424.81|428.65|424.55|428.95|424.85|428.51|424.41|27
1635340200000|2021-10-27 13:10:00|428.66|424.56|428.59|424.49|428.69|424.59|428.58|424.48|16
1635340210000|2021-10-27 13:10:10|428.58|424.48|428.47|424.37|428.6|424.5|428.45|424.35|15
1635340220000|2021-10-27 13:10:20|428.51|424.41|428.54|424.44|428.59|424.49|428.43|424.33|11
1635340230000|2021-10-27 13:10:30|428.51|424.41|428.59|424.49|428.59|424.49|428.48|424.38|8
1635340240000|2021-10-27 13:10:40|428.58|424.48|428.55|424.45|428.58|424.48|428.37|424.27|14
1635340250000|2021-10-27 13:10:50|428.56|424.46|428.74|424.64|428.74|424.64|428.54|424.44|26
1635340260000|2021-10-27 13:11:00|428.71|424.61|428.73|424.63|428.73|424.63|428.7|424.6|5
1635340270000|2021-10-27 13:11:10|428.74|424.64|428.73|424.63|428.74|424.64|428.72|424.62|7
1635340280000|2021-10-27 13:11:20|428.74|424.64|428.97|424.87|428.97|424.87|428.74|424.64|18
1635340290000|2021-10-27 13:11:30|428.98|424.88|429.11|425.01|429.16|425.06|428.97|424.87|13
1635340300000|2021-10-27 13:11:40|429.14|425.04|429.1|425|429.15|425.05|429.02|424.92|10
1635340310000|2021-10-27 13:11:50|429.13|425.03|429.17|425.07|429.19|425.09|429.06|424.96|7
1635340320000|2021-10-27 13:12:00|429.02|424.92|429.02|424.92|429.2|425.1|429.02|424.92|16
1635340330000|2021-10-27 13:12:10|429.01|424.91|428.98|424.88|429.01|424.91|428.83|424.73|14
1635340340000|2021-10-27 13:12:20|428.97|424.87|429.09|424.99|429.09|424.99|428.96|424.86|12
1635340350000|2021-10-27 13:12:30|429.01|424.91|429.04|424.94|429.04|424.94|429.01|424.91|5
1635340360000|2021-10-27 13:12:40|428.96|424.86|428.97|424.87|428.97|424.87|428.95|424.85|4
1635340370000|2021-10-27 13:12:50|428.99|424.89|429.06|424.96|429.08|424.98|428.97|424.87|9
1635340380000|2021-10-27 13:13:00|429.01|424.91|429.18|425.08|429.25|425.15|429.01|424.91|18
1635340390000|2021-10-27 13:13:10|429.2|425.1|429.1|425|429.22|425.12|429.07|424.97|19
1635340400000|2021-10-27 13:13:20|429.07|424.97|429.1|425|429.1|425|429.07|424.97|2
1635340410000|2021-10-27 13:13:30|428.98|424.88|429|424.9|429|424.9|428.98|424.88|2
1635340420000|2021-10-27 13:13:40|429.03|424.93|429.22|425.12|429.23|425.13|429.02|424.92|12
1635340430000|2021-10-27 13:13:50|429.23|425.13|429.46|425.36|429.46|425.36|429.23|425.13|17
1635340440000|2021-10-27 13:14:00|429.55|425.45|429.38|425.28|429.57|425.47|429.38|425.28|8
1635340450000|2021-10-27 13:14:10|429.41|425.31|429.34|425.24|429.41|425.31|429.34|425.24|8
1635340460000|2021-10-27 13:14:20|429.32|425.22|429.45|425.35|429.47|425.37|429.32|425.22|12
1635340470000|2021-10-27 13:14:30|429.53|425.43|429.7|425.6|429.7|425.6|429.51|425.41|5
1635340480000|2021-10-27 13:14:40|429.67|425.57|429.4|425.3|429.67|425.57|429.4|425.3|11
1635340490000|2021-10-27 13:14:50|429.41|425.31|430.26|426.16|430.29|426.19|429.41|425.31|20
1635340500000|2021-10-27 13:15:00|430.25|426.15|429.92|425.82|430.32|426.22|429.92|425.82|26
1635340510000|2021-10-27 13:15:10|429.9|425.8|429.54|425.44|429.91|425.81|429.54|425.44|21
1635340520000|2021-10-27 13:15:20|429.5|425.4|429.65|425.55|429.67|425.57|429.5|425.4|13
1635340530000|2021-10-27 13:15:30|429.59|425.49|429.62|425.52|429.7|425.6|429.58|425.48|12
1635340540000|2021-10-27 13:15:40|429.61|425.51|429.59|425.49|429.67|425.57|429.52|425.42|14
1635340550000|2021-10-27 13:15:50|429.53|425.43|429.2|425.1|429.62|425.52|429.17|425.07|19
1635340560000|2021-10-27 13:16:00|429.19|425.09|429|424.9|429.2|425.1|429|424.9|14
1635340570000|2021-10-27 13:16:10|429.01|424.91|428.59|424.49|429.01|424.91|428.59|424.49|27
1635340580000|2021-10-27 13:16:20|428.6|424.5|428.66|424.56|428.67|424.57|428.57|424.47|10
1635340590000|2021-10-27 13:16:30|428.61|424.51|428.34|424.24|428.61|424.51|428.32|424.22|19
1635340600000|2021-10-27 13:16:40|428.33|424.23|428.29|424.19|428.33|424.23|428.27|424.17|12
1635340610000|2021-10-27 13:16:50|428.3|424.2|428.32|424.22|428.44|424.34|428.22|424.12|22
1635340620000|2021-10-27 13:17:00|428.35|424.25|428.27|424.17|428.35|424.25|428.17|424.07|10
1635340630000|2021-10-27 13:17:10|428.26|424.16|428.35|424.25|428.36|424.26|428.26|424.16|6
1635340640000|2021-10-27 13:17:20|428.36|424.26|428.43|424.33|428.43|424.33|428.29|424.19|10
1635340650000|2021-10-27 13:17:30|428.34|424.24|428.54|424.44|428.56|424.46|428.34|424.24|15
1635340660000|2021-10-27 13:17:40|428.55|424.45|428.69|424.59|428.69|424.59|428.54|424.44|15
1635340670000|2021-10-27 13:17:50|428.68|424.58|429.02|424.92|429.02|424.92|428.65|424.55|23
1635340680000|2021-10-27 13:18:00|429.03|424.93|429.05|424.95|429.21|425.11|429.02|424.92|24
1635340690000|2021-10-27 13:18:10|428.97|424.87|429.37|425.27|429.38|425.28|428.96|424.86|29
1635340700000|2021-10-27 13:18:20|429.42|425.32|429.39|425.29|429.43|425.33|429.39|425.29|8
1635340710000|2021-10-27 13:18:30|429.36|425.26|429.34|425.24|429.39|425.29|429.29|425.19|12
1635340720000|2021-10-27 13:18:40|429.32|425.22|429.21|425.11|429.36|425.26|429.2|425.1|14
1635340730000|2021-10-27 13:18:50|429.2|425.1|429.07|424.97|429.2|425.1|429.04|424.94|7
1635340740000|2021-10-27 13:19:00|429.02|424.92|429.23|425.13|429.3|425.2|429.02|424.92|21
1635340750000|2021-10-27 13:19:10|429.17|425.07|429.21|425.11|429.23|425.13|429.14|425.04|7
1635340760000|2021-10-27 13:19:20|429.15|425.05|429.92|425.82|429.94|425.84|429.11|425.01|21
1635340770000|2021-10-27 13:19:30|429.93|425.83|429.81|425.71|430.01|425.91|429.81|425.71|20
1635340780000|2021-10-27 13:19:40|429.79|425.69|429.49|425.39|429.85|425.75|429.49|425.39|22
1635340790000|2021-10-27 13:19:50|429.48|425.38|430.02|425.92|430.17|426.07|429.48|425.38|23
1635340800000|2021-10-27 13:20:00|430.03|425.93|429.76|425.66|430.03|425.93|429.76|425.66|22
1635340810000|2021-10-27 13:20:10|429.67|425.57|429.69|425.59|429.69|425.59|429.34|425.24|22
1635340820000|2021-10-27 13:20:20|429.71|425.61|429.96|425.86|430.18|426.08|429.71|425.61|18
1635340830000|2021-10-27 13:20:30|429.92|425.82|430.01|425.91|430.01|425.91|429.87|425.77|14
1635340840000|2021-10-27 13:20:40|429.92|425.82|429.96|425.86|429.99|425.89|429.91|425.81|20
1635340850000|2021-10-27 13:20:50|429.92|425.82|429.55|425.45|429.92|425.82|429.35|425.25|13
1635340860000|2021-10-27 13:21:00|429.57|425.47|429.53|425.43|429.61|425.51|429.53|425.43|8
1635340870000|2021-10-27 13:21:10|429.54|425.44|429.82|425.72|430.02|425.92|429.54|425.44|9
1635340880000|2021-10-27 13:21:20|429.8|425.7|429.85|425.75|430.08|425.98|429.8|425.7|24
1635340890000|2021-10-27 13:21:30|429.86|425.76|429.86|425.76|429.86|425.76|429.71|425.61|16
1635340900000|2021-10-27 13:21:40|429.87|425.77|429.92|425.82|430.08|425.98|429.87|425.77|18
1635340910000|2021-10-27 13:21:50|429.91|425.81|429.72|425.62|429.92|425.82|429.3|425.2|22
1635340920000|2021-10-27 13:22:00|429.75|425.65|430.09|425.99|430.13|426.03|429.7|425.6|15
1635340930000|2021-10-27 13:22:10|430.16|426.06|430.06|425.96|430.25|426.15|429.98|425.88|16
1635340940000|2021-10-27 13:22:20|430.09|425.99|429.47|425.37|430.09|425.99|429.31|425.21|23
1635340950000|2021-10-27 13:22:30|429.46|425.36|429.53|425.43|429.75|425.65|429.31|425.21|24
1635340960000|2021-10-27 13:22:40|429.5|425.4|429.06|424.96|429.6|425.5|429.06|424.96|19
1635340970000|2021-10-27 13:22:50|429.11|425.01|429.12|425.02|429.31|425.21|429.11|425.01|18
1635340980000|2021-10-27 13:23:00|429.11|425.01|429.42|425.32|429.6|425.5|429.07|424.97|22
1635340990000|2021-10-27 13:23:10|429.43|425.33|429.7|425.6|429.7|425.6|429.42|425.32|18
1635341000000|2021-10-27 13:23:20|429.65|425.55|429.3|425.2|429.66|425.56|428.9|424.8|31
1635341010000|2021-10-27 13:23:30|429.22|425.12|429.36|425.26|429.39|425.29|429.22|425.12|22
1635341020000|2021-10-27 13:23:40|429.37|425.27|429.01|424.91|429.37|425.27|429.01|424.91|10
1635341030000|2021-10-27 13:23:50|428.8|424.7|428.46|424.36|428.95|424.85|428.45|424.35|16
1635341040000|2021-10-27 13:24:00|428.44|424.34|428.42|424.32|428.47|424.37|428.31|424.21|17
1635341050000|2021-10-27 13:24:10|428.38|424.28|428.05|423.95|428.4|424.3|427.97|423.87|21
1635341060000|2021-10-27 13:24:20|428.08|423.98|428.46|424.36|428.72|424.62|428.08|423.98|31
1635341070000|2021-10-27 13:24:30|428.47|424.37|428.4|424.3|428.69|424.59|428.25|424.15|27
1635341080000|2021-10-27 13:24:40|428.41|424.31|428.65|424.55|428.65|424.55|428.26|424.16|20
1635341090000|2021-10-27 13:24:50|428.81|424.71|428.6|424.5|428.81|424.71|428.6|424.5|15
1635341100000|2021-10-27 13:25:00|428.58|424.48|428.46|424.36|428.71|424.61|428.37|424.27|25
1635341110000|2021-10-27 13:25:10|428.37|424.27|428.43|424.33|428.71|424.61|428.18|424.08|23
1635341120000|2021-10-27 13:25:20|428.42|424.32|428.32|424.22|428.43|424.33|428.28|424.18|30
1635341130000|2021-10-27 13:25:30|428.22|424.12|428.34|424.24|428.62|424.52|428.21|424.11|33
1635341140000|2021-10-27 13:25:40|428.35|424.25|428.85|424.75|429.02|424.92|428.26|424.16|24
1635341150000|2021-10-27 13:25:50|428.84|424.74|428.9|424.8|429.03|424.93|428.84|424.74|9
1635341160000|2021-10-27 13:26:00|428.89|424.79|429|424.9|429|424.9|428.89|424.79|7
1635341170000|2021-10-27 13:26:10|428.96|424.86|428.76|424.66|428.98|424.88|428.69|424.59|14
1635341180000|2021-10-27 13:26:20|428.85|424.75|429|424.9|429|424.9|428.59|424.49|14
1635341190000|2021-10-27 13:26:30|428.91|424.81|428.5|424.4|428.91|424.81|428.49|424.39|18
1635341200000|2021-10-27 13:26:40|428.49|424.39|428.48|424.38|428.6|424.5|428.48|424.38|15
1635341210000|2021-10-27 13:26:50|428.47|424.37|428.43|424.33|428.52|424.42|428.37|424.27|20
1635341220000|2021-10-27 13:27:00|428.41|424.31|428.2|424.1|428.41|424.31|428.19|424.09|16
1635341230000|2021-10-27 13:27:10|428.17|424.07|428.31|424.21|428.34|424.24|428.07|423.97|24
1635341240000|2021-10-27 13:27:20|428.32|424.22|428.21|424.11|428.39|424.29|428.21|424.11|17
1635341250000|2021-10-27 13:27:30|428.2|424.1|427.8|423.7|428.2|424.1|427.8|423.7|25
1635341260000|2021-10-27 13:27:40|427.81|423.71|427.74|423.64|427.83|423.73|427.71|423.61|18
1635341270000|2021-10-27 13:27:50|427.72|423.62|428|423.9|428|423.9|427.66|423.56|14
1635341280000|2021-10-27 13:28:00|428.1|424|427.92|423.82|428.1|424|427.92|423.82|9
1635341290000|2021-10-27 13:28:10|427.91|423.81|427.91|423.81|428|423.9|427.9|423.8|11
1635341300000|2021-10-27 13:28:20|427.9|423.8|427.83|423.73|427.91|423.81|427.83|423.73|11
1635341310000|2021-10-27 13:28:30|427.82|423.72|427.91|423.81|427.94|423.84|427.82|423.72|20
1635341320000|2021-10-27 13:28:40|427.89|423.79|427.73|423.63|427.89|423.79|427.7|423.6|21
1635341330000|2021-10-27 13:28:50|427.74|423.64|427.64|423.54|427.79|423.69|427.64|423.54|18
1635341340000|2021-10-27 13:29:00|427.6|423.5|427.55|423.45|427.62|423.52|427.43|423.33|28
1635341350000|2021-10-27 13:29:10|427.51|423.41|427.45|423.35|427.58|423.48|427.43|423.33|18
1635341360000|2021-10-27 13:29:20|427.43|423.33|427.33|423.23|427.43|423.33|427.2|423.1|18
1635341370000|2021-10-27 13:29:30|427.45|423.35|427.48|423.38|427.48|423.38|427.25|423.15|27
1635341380000|2021-10-27 13:29:40|427.43|423.33|427.48|423.38|427.49|423.39|427.43|423.33|4
1635341390000|2021-10-27 13:29:50|427.49|423.39|427.58|423.48|427.58|423.48|427.49|423.39|7
1635341400000|2021-10-27 13:30:00|427.51|423.41|427.62|423.52|427.66|423.56|427.5|423.4|17
1635341410000|2021-10-27 13:30:10|427.61|423.51|427.38|423.28|427.61|423.51|427.37|423.27|28
1635341420000|2021-10-27 13:30:20|427.42|423.32|427.45|423.35|427.58|423.48|427.34|423.24|22
1635341430000|2021-10-27 13:30:30|427.43|423.33|427.5|423.4|427.53|423.43|427.41|423.31|14
1635341440000|2021-10-27 13:30:40|427.55|423.45|428|423.9|428|423.9|427.54|423.44|20
1635341450000|2021-10-27 13:30:50|427.99|423.89|428.25|424.15|428.26|424.16|427.98|423.88|13
1635341460000|2021-10-27 13:31:00|428.26|424.16|428.25|424.15|428.26|424.16|428.24|424.14|6
1635341470000|2021-10-27 13:31:10|428.24|424.14|427.9|423.8|428.24|424.14|427.9|423.8|14
1635341480000|2021-10-27 13:31:20|427.88|423.78|427.72|423.62|427.88|423.78|427.72|423.62|12
1635341490000|2021-10-27 13:31:30|427.73|423.63|427.49|423.39|427.74|423.64|427.46|423.36|23
1635341500000|2021-10-27 13:31:40|427.48|423.38|427.15|423.05|427.48|423.38|427.05|422.95|22
1635341510000|2021-10-27 13:31:50|427.12|423.02|426.73|422.63|427.12|423.02|426.73|422.63|25
1635341520000|2021-10-27 13:32:00|426.74|422.64|426.71|422.61|426.74|422.64|426.7|422.6|6
1635341530000|2021-10-27 13:32:10|426.7|422.6|426.82|422.72|426.89|422.79|426.61|422.51|13
1635341540000|2021-10-27 13:32:20|426.74|422.64|426.86|422.76|426.86|422.76|426.65|422.55|23
1635341550000|2021-10-27 13:32:30|426.87|422.77|427.1|423|427.1|423|426.87|422.77|18
1635341560000|2021-10-27 13:32:40|427.11|423.01|427.08|422.98|427.18|423.08|426.93|422.83|25
1635341570000|2021-10-27 13:32:50|427.12|423.02|427.2|423.1|427.21|423.11|427.12|423.02|19
1635341580000|2021-10-27 13:33:00|427.16|423.06|427.18|423.08|427.18|423.08|427.12|423.02|12
1635341590000|2021-10-27 13:33:10|427.2|423.1|427.01|422.91|427.2|423.1|427.01|422.91|10
1635341600000|2021-10-27 13:33:20|426.98|422.88|426.92|422.82|427.01|422.91|426.89|422.79|10
1635341610000|2021-10-27 13:33:30|426.91|422.81|426.74|422.64|426.91|422.81|426.74|422.64|13
1635341620000|2021-10-27 13:33:40|426.7|422.6|426.66|422.56|426.79|422.69|426.61|422.51|11
1635341630000|2021-10-27 13:33:50|426.65|422.55|426.71|422.61|426.71|422.61|426.64|422.54|10
1635341640000|2021-10-27 13:34:00|426.7|422.6|426.82|422.72|426.9|422.8|426.69|422.59|20
1635341650000|2021-10-27 13:34:10|426.83|422.73|426.79|422.69|426.88|422.78|426.76|422.66|11
1635341660000|2021-10-27 13:34:20|426.8|422.7|426.87|422.77|426.87|422.77|426.71|422.61|17
1635341670000|2021-10-27 13:34:30|426.88|422.78|427.03|422.93|427.03|422.93|426.88|422.78|12
1635341680000|2021-10-27 13:34:40|427.04|422.94|427.04|422.94|427.04|422.94|427.03|422.93|5
1635341690000|2021-10-27 13:34:50|427.07|422.97|427.05|422.95|427.11|423.01|427.05|422.95|11
1635341700000|2021-10-27 13:35:00|427.04|422.94|427.04|422.94|427.04|422.94|427.03|422.93|5
1635341710000|2021-10-27 13:35:10|427.03|422.93|426.89|422.79|427.03|422.93|426.88|422.78|12
1635341720000|2021-10-27 13:35:20|426.88|422.78|426.95|422.85|427.06|422.96|426.88|422.78|16
1635341730000|2021-10-27 13:35:30|426.94|422.84|426.93|422.83|426.99|422.89|426.92|422.82|5
1635341740000|2021-10-27 13:35:40|426.92|422.82|427|422.9|427|422.9|426.9|422.8|6
1635341750000|2021-10-27 13:35:50|426.99|422.89|427.06|422.96|427.07|422.97|426.95|422.85|11
1635341760000|2021-10-27 13:36:00|427.05|422.95|426.87|422.77|427.1|423|426.8|422.7|18
1635341770000|2021-10-27 13:36:10|426.92|422.82|426.79|422.69|426.92|422.82|426.77|422.67|16
1635341780000|2021-10-27 13:36:20|426.78|422.68|426.78|422.68|426.79|422.69|426.74|422.64|8
1635341790000|2021-10-27 13:36:30|426.74|422.64|426.79|422.69|426.88|422.78|426.74|422.64|10
1635341800000|2021-10-27 13:36:40|426.71|422.61|426.82|422.72|426.82|422.72|426.71|422.61|5
1635341810000|2021-10-27 13:36:50|426.79|422.69|427.03|422.93|427.03|422.93|426.76|422.66|19
1635341820000|2021-10-27 13:37:00|427.05|422.95|427.22|423.12|427.22|423.12|427.05|422.95|14
1635341830000|2021-10-27 13:37:10|427.23|423.13|427.53|423.43|427.53|423.43|427.16|423.06|16
1635341840000|2021-10-27 13:37:20|427.52|423.42|427.66|423.56|427.66|423.56|427.44|423.34|19
1635341850000|2021-10-27 13:37:30|427.65|423.55|427.64|423.54|427.73|423.63|427.64|423.54|12
1635341860000|2021-10-27 13:37:40|427.65|423.55|427.8|423.7|427.8|423.7|427.63|423.53|19
1635341870000|2021-10-27 13:37:50|427.79|423.69|427.94|423.84|427.94|423.84|427.75|423.65|16
1635341880000|2021-10-27 13:38:00|427.95|423.85|427.99|423.89|427.99|423.89|427.92|423.82|16
1635341890000|2021-10-27 13:38:10|427.95|423.85|427.98|423.88|428|423.9|427.95|423.85|7
1635341900000|2021-10-27 13:38:20|427.99|423.89|427.79|423.69|427.99|423.89|427.79|423.69|17
1635341910000|2021-10-27 13:38:30|427.8|423.7|427.52|423.42|427.8|423.7|427.49|423.39|24
1635341920000|2021-10-27 13:38:40|427.47|423.37|427.59|423.49|427.61|423.51|427.4|423.3|21
1635341930000|2021-10-27 13:38:50|427.61|423.51|427.94|423.84|428|423.9|427.6|423.5|18
1635341940000|2021-10-27 13:39:00|427.98|423.88|427.9|423.8|427.99|423.89|427.82|423.72|14
1635341950000|2021-10-27 13:39:10|427.92|423.82|428.3|424.2|428.3|424.2|427.9|423.8|21
1635341960000|2021-10-27 13:39:20|428.2|424.1|428.3|424.2|428.3|424.2|428.2|424.1|3
1635341970000|2021-10-27 13:39:30|428.27|424.17|428.3|424.2|428.3|424.2|428.24|424.14|8
1635341980000|2021-10-27 13:39:40|428.21|424.11|428.46|424.36|428.46|424.36|428.21|424.11|12
1635341990000|2021-10-27 13:39:50|428.44|424.34|428.54|424.44|428.56|424.46|428.44|424.34|13
1635342000000|2021-10-27 13:40:00|428.55|424.45|428.63|424.53|428.65|424.55|428.53|424.43|16
1635342010000|2021-10-27 13:40:10|428.65|424.55|428.75|424.65|428.75|424.65|428.65|424.55|15
1635342020000|2021-10-27 13:40:20|428.73|424.63|428.75|424.65|428.78|424.68|428.73|424.63|8
1635342030000|2021-10-27 13:40:30|428.74|424.64|428.72|424.62|428.78|424.68|428.72|424.62|15
1635342040000|2021-10-27 13:40:40|428.83|424.73|428.63|424.53|428.83|424.73|428.63|424.53|14
1635342050000|2021-10-27 13:40:50|428.7|424.6|428.67|424.57|428.7|424.6|428.61|424.51|13
1635342060000|2021-10-27 13:41:00|428.64|424.54|428.54|424.44|428.67|424.57|428.52|424.42|19
1635342070000|2021-10-27 13:41:10|428.67|424.57|428.59|424.49|428.68|424.58|428.58|424.48|19
1635342080000|2021-10-27 13:41:20|428.56|424.46|428.58|424.48|428.6|424.5|428.39|424.29|23
1635342090000|2021-10-27 13:41:30|428.59|424.49|428.51|424.41|428.61|424.51|428.45|424.35|17
1635342100000|2021-10-27 13:41:40|428.49|424.39|428.5|424.4|428.51|424.41|428.47|424.37|12
1635342110000|2021-10-27 13:41:50|428.51|424.41|428.63|424.53|428.65|424.55|428.47|424.37|23
1635342120000|2021-10-27 13:42:00|428.68|424.58|428.4|424.3|428.68|424.58|428.38|424.28|20
1635342130000|2021-10-27 13:42:10|428.39|424.29|428.21|424.11|428.39|424.29|428.21|424.11|7
1635342140000|2021-10-27 13:42:20|428.2|424.1|428.18|424.08|428.26|424.16|428.13|424.03|8
1635342150000|2021-10-27 13:42:30|428.19|424.09|428.44|424.34|428.48|424.38|428.18|424.08|19
1635342160000|2021-10-27 13:42:40|428.46|424.36|428.49|424.39|428.5|424.4|428.41|424.31|14
1635342170000|2021-10-27 13:42:50|428.48|424.38|428.6|424.5|428.6|424.5|428.44|424.34|12
1635342180000|2021-10-27 13:43:00|428.55|424.45|428.84|424.74|428.86|424.76|428.55|424.45|16
1635342190000|2021-10-27 13:43:10|428.85|424.75|428.83|424.73|428.91|424.81|428.79|424.69|19
1635342200000|2021-10-27 13:43:20|428.95|424.85|429.13|425.03|429.14|425.04|428.93|424.83|10
1635342210000|2021-10-27 13:43:30|429.14|425.04|429.4|425.3|429.4|425.3|429.11|425.01|16
1635342220000|2021-10-27 13:43:40|429.35|425.25|429.48|425.38|429.5|425.4|429.28|425.18|14
1635342230000|2021-10-27 13:43:50|429.46|425.36|429.51|425.41|429.51|425.41|429.44|425.34|12
1635342240000|2021-10-27 13:44:00|429.49|425.39|429.42|425.32|429.52|425.42|429.4|425.3|12
1635342250000|2021-10-27 13:44:10|429.41|425.31|429.49|425.39|429.49|425.39|429.41|425.31|11
1635342260000|2021-10-27 13:44:20|429.48|425.38|429.52|425.42|429.55|425.45|429.48|425.38|5
1635342270000|2021-10-27 13:44:30|429.53|425.43|429.53|425.43|429.55|425.45|429.53|425.43|5
1635342280000|2021-10-27 13:44:40|429.55|425.45|429.55|425.45|429.55|425.45|429.53|425.43|4
1635342290000|2021-10-27 13:44:50|429.56|425.46|429.88|425.78|429.88|425.78|429.56|425.46|11
1635342300000|2021-10-27 13:45:00|429.86|425.76|429.87|425.77|429.89|425.79|429.84|425.74|11
1635342310000|2021-10-27 13:45:10|429.89|425.79|429.66|425.56|429.93|425.83|429.65|425.55|19
1635342320000|2021-10-27 13:45:20|429.64|425.54|429.88|425.78|429.88|425.78|429.64|425.54|19
1635342330000|2021-10-27 13:45:30|429.87|425.77|430.16|426.06|430.16|426.06|429.87|425.77|18
1635342340000|2021-10-27 13:45:40|430.12|426.02|430.23|426.13|430.27|426.17|430.07|425.97|23
1635342350000|2021-10-27 13:45:50|430.25|426.15|430.22|426.12|430.27|426.17|430.15|426.05|17
1635342360000|2021-10-27 13:46:00|430.24|426.14|430.03|425.93|430.26|426.16|430.03|425.93|21
1635342370000|2021-10-27 13:46:10|430.02|425.92|429.85|425.75|430.02|425.92|429.7|425.6|32
1635342380000|2021-10-27 13:46:20|429.7|425.6|429.52|425.42|429.7|425.6|429.4|425.3|23
1635342390000|2021-10-27 13:46:30|429.53|425.43|429.57|425.47|429.69|425.59|429.5|425.4|14
1635342400000|2021-10-27 13:46:40|429.59|425.49|429.5|425.4|429.59|425.49|429.41|425.31|10
1635342410000|2021-10-27 13:46:50|429.49|425.39|428.91|424.81|429.51|425.41|428.91|424.81|20
1635342420000|2021-10-27 13:47:00|428.9|424.8|428.52|424.42|428.97|424.87|428.47|424.37|21
1635342430000|2021-10-27 13:47:10|428.51|424.41|428.37|424.27|428.52|424.42|428.35|424.25|18
1635342440000|2021-10-27 13:47:20|428.36|424.26|428.28|424.18|428.4|424.3|428.28|424.18|21
1635342450000|2021-10-27 13:47:30|428.29|424.19|428.18|424.08|428.29|424.19|428.18|424.08|21
1635342460000|2021-10-27 13:47:40|428.17|424.07|427.72|423.62|428.18|424.08|427.71|423.61|26
1635342470000|2021-10-27 13:47:50|427.73|423.63|427.61|423.51|427.8|423.7|427.61|423.51|23
1635342480000|2021-10-27 13:48:00|427.63|423.53|427.76|423.66|427.81|423.71|427.63|423.53|14
1635342490000|2021-10-27 13:48:10|427.77|423.67|427.71|423.61|427.82|423.72|427.67|423.57|17
1635342500000|2021-10-27 13:48:20|427.72|423.62|427.69|423.59|427.72|423.62|427.62|423.52|19
1635342510000|2021-10-27 13:48:30|427.7|423.6|427.65|423.55|427.7|423.6|427.63|423.53|15
1635342520000|2021-10-27 13:48:40|427.73|423.63|427.81|423.71|427.88|423.78|427.71|423.61|14
1635342530000|2021-10-27 13:48:50|427.77|423.67|427.52|423.42|427.83|423.73|427.51|423.41|22
1635342540000|2021-10-27 13:49:00|427.5|423.4|427.51|423.41|427.56|423.46|427.5|423.4|7
1635342550000|2021-10-27 13:49:10|427.52|423.42|427.5|423.4|427.61|423.51|427.5|423.4|11
1635342560000|2021-10-27 13:49:20|427.52|423.42|427.26|423.16|427.52|423.42|427.26|423.16|20
1635342570000|2021-10-27 13:49:30|427.24|423.14|427.25|423.15|427.26|423.16|427.23|423.13|6
1635342580000|2021-10-27 13:49:40|427.21|423.11|427.47|423.37|427.47|423.37|427.18|423.08|15
1635342590000|2021-10-27 13:49:50|427.46|423.36|427.41|423.31|427.47|423.37|427.41|423.31|5
1635342600000|2021-10-27 13:50:00|427.4|423.3|427.25|423.15|427.41|423.31|427.25|423.15|8
1635342610000|2021-10-27 13:50:10|427.24|423.14|427.17|423.07|427.24|423.14|427.13|423.03|9
1635342620000|2021-10-27 13:50:20|427.19|423.09|427.14|423.04|427.19|423.09|427.14|423.04|6
1635342630000|2021-10-27 13:50:30|427.16|423.06|427.25|423.15|427.25|423.15|427.16|423.06|10
1635342640000|2021-10-27 13:50:40|427.28|423.18|427.28|423.18|427.28|423.18|427.27|423.17|3
1635342650000|2021-10-27 13:50:50|427.35|423.25|427.38|423.28|427.38|423.28|427.35|423.25|5
1635342660000|2021-10-27 13:51:00|427.41|423.31|427.35|423.25|427.44|423.34|427.35|423.25|11
1635342670000|2021-10-27 13:51:10|427.47|423.37|427.39|423.29|427.47|423.37|427.39|423.29|9
1635342680000|2021-10-27 13:51:20|427.38|423.28|427.39|423.29|427.39|423.29|427.37|423.27|6
1635342690000|2021-10-27 13:51:30|427.45|423.35|427.29|423.19|427.47|423.37|427.24|423.14|20
1635342700000|2021-10-27 13:51:40|427.27|423.17|427.29|423.19|427.29|423.19|427.22|423.12|6
1635342710000|2021-10-27 13:51:50|427.28|423.18|427.28|423.18|427.28|423.18|427.22|423.12|6
1635342720000|2021-10-27 13:52:00|427.29|423.19|427.2|423.1|427.29|423.19|427.2|423.1|5
1635342740000|2021-10-27 13:52:20|427.19|423.09|427.2|423.1|427.2|423.1|427.19|423.09|2
1635342750000|2021-10-27 13:52:30|427.19|423.09|427.19|423.09|427.19|423.09|427.19|423.09|1
1635342770000|2021-10-27 13:52:50|427.12|423.02|427.1|423|427.13|423.03|427.1|423|6
1635342780000|2021-10-27 13:53:00|427.11|423.01|426.98|422.88|427.12|423.02|426.98|422.88|8
1635342790000|2021-10-27 13:53:10|426.99|422.89|426.78|422.68|427|422.9|426.77|422.67|18
1635342800000|2021-10-27 13:53:20|426.79|422.69|426.39|422.29|426.79|422.69|426.39|422.29|27
1635342810000|2021-10-27 13:53:30|426.45|422.35|426.34|422.24|426.5|422.4|426.3|422.2|18
1635342820000|2021-10-27 13:53:40|426.31|422.21|426.3|422.2|426.38|422.28|426.29|422.19|12
1635342830000|2021-10-27 13:53:50|426.29|422.19|426.24|422.14|426.3|422.2|426.03|421.93|23
1635342840000|2021-10-27 13:54:00|426.27|422.17|425.99|421.89|426.4|422.3|425.99|421.89|15
1635342850000|2021-10-27 13:54:10|425.95|421.85|426.2|422.1|426.2|422.1|425.95|421.85|11
1635342860000|2021-10-27 13:54:20|426.25|422.15|426.59|422.49|426.61|422.51|426.21|422.11|14
1635342870000|2021-10-27 13:54:30|426.6|422.5|426.3|422.2|426.6|422.5|426.3|422.2|11
1635342880000|2021-10-27 13:54:40|426.28|422.18|426.4|422.3|426.4|422.3|426.28|422.18|3
1635342890000|2021-10-27 13:54:50|426.46|422.36|426.2|422.1|426.46|422.36|426.2|422.1|22
1635342900000|2021-10-27 13:55:00|426.27|422.17|426.2|422.1|426.3|422.2|426.17|422.07|11
1635342910000|2021-10-27 13:55:10|426.17|422.07|426.19|422.09|426.2|422.1|426.09|421.99|19
1635342920000|2021-10-27 13:55:20|426.11|422.01|425.81|421.71|426.16|422.06|425.79|421.69|19
1635342930000|2021-10-27 13:55:30|425.8|421.7|426.1|422|426.1|422|425.79|421.69|8
1635342940000|2021-10-27 13:55:40|426.04|421.94|426.27|422.17|426.27|422.17|426.03|421.93|14
1635342950000|2021-10-27 13:55:50|426.28|422.18|426.34|422.24|426.34|422.24|426|421.9|22
1635342960000|2021-10-27 13:56:00|426.33|422.23|426.37|422.27|426.37|422.27|426.22|422.12|20
1635342970000|2021-10-27 13:56:10|426.38|422.28|426.58|422.48|426.6|422.5|426.37|422.27|15
1635342980000|2021-10-27 13:56:20|426.6|422.5|426.62|422.52|426.64|422.54|426.51|422.41|21
1635342990000|2021-10-27 13:56:30|426.63|422.53|426.67|422.57|426.71|422.61|426.63|422.53|8
1635343000000|2021-10-27 13:56:40|426.66|422.56|426.68|422.58|426.7|422.6|426.65|422.55|6
1635343010000|2021-10-27 13:56:50|426.67|422.57|426.64|422.54|426.67|422.57|426.6|422.5|11
1635343020000|2021-10-27 13:57:00|426.63|422.53|426.49|422.39|426.66|422.56|426.42|422.32|21
1635343030000|2021-10-27 13:57:10|426.47|422.37|426.55|422.45|426.57|422.47|426.47|422.37|12
1635343040000|2021-10-27 13:57:20|426.57|422.47|426.54|422.44|426.57|422.47|426.4|422.3|13
1635343050000|2021-10-27 13:57:30|426.52|422.42|426.31|422.21|426.53|422.43|426.29|422.19|19
1635343060000|2021-10-27 13:57:40|426.29|422.19|426.41|422.31|426.43|422.33|426.27|422.17|12
1635343070000|2021-10-27 13:57:50|426.53|422.43|426.11|422.01|426.53|422.43|426.08|421.98|21
1635343080000|2021-10-27 13:58:00|426.1|422|426.12|422.02|426.17|422.07|426.09|421.99|8
1635343090000|2021-10-27 13:58:10|426.09|421.99|426.44|422.34|426.47|422.37|426.09|421.99|14
1635343100000|2021-10-27 13:58:20|426.46|422.36|426.1|422|426.46|422.36|426.1|422|13
1635343110000|2021-10-27 13:58:30|426.11|422.01|426.04|421.94|426.11|422.01|425.99|421.89|14
1635343120000|2021-10-27 13:58:40|426.03|421.93|426.01|421.91|426.05|421.95|425.93|421.83|14
1635343130000|2021-10-27 13:58:50|426.02|421.92|425.66|421.56|426.02|421.92|425.6|421.5|19
1635343140000|2021-10-27 13:59:00|425.65|421.55|425.9|421.8|425.9|421.8|425.58|421.48|19
1635343150000|2021-10-27 13:59:10|425.89|421.79|425.89|421.79|425.9|421.8|425.88|421.78|7
1635343160000|2021-10-27 13:59:20|425.9|421.8|425.85|421.75|425.9|421.8|425.8|421.7|12
1635343170000|2021-10-27 13:59:30|425.9|421.8|426.13|422.03|426.13|422.03|425.9|421.8|11
1635343180000|2021-10-27 13:59:40|426.14|422.04|426.27|422.17|426.27|422.17|426.14|422.04|17
1635343190000|2021-10-27 13:59:50|426.28|422.18|426.05|421.95|426.3|422.2|426|421.9|30
1635343200000|2021-10-27 14:00:00|426.04|421.94|425.85|421.75|426.04|421.94|425.8|421.7|18
1635343210000|2021-10-27 14:00:10|425.86|421.76|425.34|421.24|425.86|421.76|425.33|421.23|21
1635343220000|2021-10-27 14:00:20|425.33|421.23|424.98|420.88|425.33|421.23|424.96|420.86|27
1635343230000|2021-10-27 14:00:30|425|420.9|425.19|421.09|425.2|421.1|424.91|420.81|16
1635343240000|2021-10-27 14:00:40|425.11|421.01|424.91|420.81|425.11|421.01|424.9|420.8|9
1635343250000|2021-10-27 14:00:50|424.9|420.8|424.99|420.89|425.2|421.1|424.88|420.78|24
1635343260000|2021-10-27 14:01:00|424.98|420.88|425.18|421.08|425.19|421.09|424.98|420.88|20
1635343270000|2021-10-27 14:01:10|425.13|421.03|425.56|421.46|425.57|421.47|425.13|421.03|19
1635343280000|2021-10-27 14:01:20|425.6|421.5|425.71|421.61|425.71|421.61|425.56|421.46|15
1635343290000|2021-10-27 14:01:30|425.7|421.6|425.88|421.78|425.94|421.84|425.68|421.58|12
1635343300000|2021-10-27 14:01:40|425.9|421.8|425.98|421.88|426|421.9|425.84|421.74|18
1635343310000|2021-10-27 14:01:50|425.99|421.89|425.98|421.88|426.08|421.98|425.96|421.86|21
1635343320000|2021-10-27 14:02:00|425.99|421.89|425.99|421.89|426.03|421.93|425.98|421.88|12
1635343330000|2021-10-27 14:02:10|426.02|421.92|426.09|421.99|426.12|422.02|425.98|421.88|17
1635343340000|2021-10-27 14:02:20|426.13|422.03|426.19|422.09|426.21|422.11|426.13|422.03|22
1635343350000|2021-10-27 14:02:30|426.21|422.11|426.23|422.13|426.28|422.18|426.19|422.09|11
1635343360000|2021-10-27 14:02:40|426.21|422.11|426.28|422.18|426.29|422.19|426.21|422.11|11
1635343370000|2021-10-27 14:02:50|426.27|422.17|426.37|422.27|426.38|422.28|426.27|422.17|8
1635343380000|2021-10-27 14:03:00|426.38|422.28|426.09|421.99|426.38|422.28|426.07|421.97|20
1635343390000|2021-10-27 14:03:10|426.08|421.98|426.17|422.07|426.19|422.09|426.08|421.98|13
1635343400000|2021-10-27 14:03:20|426.16|422.06|426.19|422.09|426.2|422.1|426.16|422.06|11
1635343410000|2021-10-27 14:03:30|426.18|422.08|426.09|421.99|426.2|422.1|426.08|421.98|11
1635343420000|2021-10-27 14:03:40|426.1|422|426.12|422.02|426.14|422.04|425.99|421.89|22
1635343430000|2021-10-27 14:03:50|426.11|422.01|425.64|421.54|426.11|422.01|425.62|421.52|21
1635343440000|2021-10-27 14:04:00|425.62|421.52|425.93|421.83|425.99|421.89|425.61|421.51|19
1635343450000|2021-10-27 14:04:10|425.95|421.85|425.8|421.7|426|421.9|425.8|421.7|11
1635343460000|2021-10-27 14:04:20|425.81|421.71|425.75|421.65|425.82|421.72|425.75|421.65|10
1635343470000|2021-10-27 14:04:30|425.69|421.59|425.49|421.39|425.7|421.6|425.48|421.38|20
1635343480000|2021-10-27 14:04:40|425.5|421.4|425.33|421.23|425.51|421.41|425.3|421.2|19
1635343490000|2021-10-27 14:04:50|425.3|421.2|424.9|420.8|425.34|421.24|424.9|420.8|15
1635343500000|2021-10-27 14:05:00|424.95|420.85|424.73|420.63|424.95|420.85|424.66|420.56|16
1635343510000|2021-10-27 14:05:10|424.76|420.66|424.92|420.82|424.94|420.84|424.65|420.55|19
1635343520000|2021-10-27 14:05:20|424.94|420.84|425.18|421.08|425.18|421.08|424.88|420.78|16
1635343530000|2021-10-27 14:05:30|425.2|421.1|425.43|421.33|425.43|421.33|425.2|421.1|11
1635343540000|2021-10-27 14:05:40|425.42|421.32|425.47|421.37|425.48|421.38|425.35|421.25|19
1635343550000|2021-10-27 14:05:50|425.48|421.38|425.44|421.34|425.53|421.43|425.43|421.33|18
1635343560000|2021-10-27 14:06:00|425.43|421.33|425.67|421.57|425.67|421.57|425.43|421.33|20
1635343570000|2021-10-27 14:06:10|425.69|421.59|425.87|421.77|425.9|421.8|425.69|421.59|20
1635343580000|2021-10-27 14:06:20|425.9|421.8|425.6|421.5|425.9|421.8|425.57|421.47|17
1635343590000|2021-10-27 14:06:30|425.59|421.49|425.54|421.44|425.6|421.5|425.54|421.44|12
1635343600000|2021-10-27 14:06:40|425.55|421.45|425.7|421.6|425.7|421.6|425.55|421.45|8
1635343610000|2021-10-27 14:06:50|425.69|421.59|425.68|421.58|425.8|421.7|425.68|421.58|15
1635343620000|2021-10-27 14:07:00|425.66|421.56|425.58|421.48|425.66|421.56|425.51|421.41|14
1635343630000|2021-10-27 14:07:10|425.6|421.5|425.25|421.15|425.6|421.5|425.25|421.15|17
1635343640000|2021-10-27 14:07:20|425.33|421.23|425.07|420.97|425.33|421.23|425|420.9|16
1635343650000|2021-10-27 14:07:30|425.08|420.98|425.2|421.1|425.23|421.13|425.08|420.98|11
1635343660000|2021-10-27 14:07:40|425.23|421.13|425.3|421.2|425.4|421.3|425.2|421.1|12
1635343670000|2021-10-27 14:07:50|425.29|421.19|424.9|420.8|425.3|421.2|424.9|420.8|17
1635343680000|2021-10-27 14:08:00|424.89|420.79|424.88|420.78|424.94|420.84|424.79|420.69|20
1635343690000|2021-10-27 14:08:10|424.91|420.81|425.1|421|425.1|421|424.81|420.71|6
1635343700000|2021-10-27 14:08:20|425.09|420.99|424.9|420.8|425.18|421.08|424.9|420.8|19
1635343710000|2021-10-27 14:08:30|424.94|420.84|425.1|421|425.18|421.08|424.9|420.8|20
1635343720000|2021-10-27 14:08:40|425.05|420.95|424.87|420.77|425.09|420.99|424.87|420.77|12
1635343730000|2021-10-27 14:08:50|424.84|420.74|425|420.9|425.07|420.97|424.8|420.7|16
1635343740000|2021-10-27 14:09:00|425.1|421|425|420.9|425.1|421|425|420.9|4
1635343750000|2021-10-27 14:09:10|424.99|420.89|425.05|420.95|425.09|420.99|424.85|420.75|17
1635343760000|2021-10-27 14:09:20|425.04|420.94|424.9|420.8|425.04|420.94|424.85|420.75|12
1635343770000|2021-10-27 14:09:30|424.93|420.83|425.13|421.03|425.13|421.03|424.91|420.81|10
1635343780000|2021-10-27 14:09:40|425.05|420.95|424.78|420.68|425.05|420.95|424.78|420.68|16
1635343790000|2021-10-27 14:09:50|424.76|420.66|424.73|420.63|424.79|420.69|424.71|420.61|10
1635343800000|2021-10-27 14:10:00|424.72|420.62|424.75|420.65|424.75|420.65|424.68|420.58|13
1635343810000|2021-10-27 14:10:10|424.79|420.69|424.84|420.74|424.87|420.77|424.75|420.65|24
1635343820000|2021-10-27 14:10:20|424.8|420.7|424.56|420.46|424.83|420.73|424.52|420.42|20
1635343830000|2021-10-27 14:10:30|424.59|420.49|424.6|420.5|424.6|420.5|424.55|420.45|5
1635343840000|2021-10-27 14:10:40|424.66|420.56|424.56|420.46|424.68|420.58|424.55|420.45|5
1635343850000|2021-10-27 14:10:50|424.54|420.44|425.18|421.08|425.18|421.08|424.54|420.44|23
1635343860000|2021-10-27 14:11:00|425.14|421.04|424.88|420.78|425.17|421.07|424.86|420.76|14
1635343870000|2021-10-27 14:11:10|424.85|420.75|424.87|420.77|424.92|420.82|424.79|420.69|14
1635343880000|2021-10-27 14:11:20|424.85|420.75|424.67|420.57|424.85|420.75|424.58|420.48|12
1635343890000|2021-10-27 14:11:30|424.62|420.52|424.51|420.41|424.62|420.52|424.51|420.41|10
1635343900000|2021-10-27 14:11:40|424.53|420.43|424.73|420.63|424.75|420.65|424.51|420.41|26
1635343910000|2021-10-27 14:11:50|424.75|420.65|424.56|420.46|424.75|420.65|424.35|420.25|22
1635343920000|2021-10-27 14:12:00|424.54|420.44|424.37|420.27|424.54|420.44|424.37|420.27|22
1635343930000|2021-10-27 14:12:10|424.35|420.25|424.31|420.21|424.35|420.25|424.27|420.17|14
1635343940000|2021-10-27 14:12:20|424.29|420.19|424|419.9|424.29|420.19|423.91|419.81|25
1635343950000|2021-10-27 14:12:30|424.02|419.92|424.01|419.91|424.04|419.94|423.92|419.82|26
1635343960000|2021-10-27 14:12:40|424|419.9|423.84|419.74|424.01|419.91|423.8|419.7|22
1635343970000|2021-10-27 14:12:50|423.85|419.75|423.77|419.67|423.85|419.75|423.7|419.6|8
1635343980000|2021-10-27 14:13:00|423.76|419.66|423.99|419.89|424|419.9|423.76|419.66|13
1635343990000|2021-10-27 14:13:10|424|419.9|424.27|420.17|424.27|420.17|424|419.9|21
1635344000000|2021-10-27 14:13:20|424.35|420.25|424.07|419.97|424.35|420.25|424.07|419.97|16
1635344010000|2021-10-27 14:13:30|424.06|419.96|424.05|419.95|424.09|419.99|424.03|419.93|9
1635344020000|2021-10-27 14:13:40|424.16|420.06|424.18|420.08|424.2|420.1|424.11|420.01|11
1635344030000|2021-10-27 14:13:50|424.2|420.1|424.12|420.02|424.2|420.1|423.99|419.89|16
1635344040000|2021-10-27 14:14:00|424.11|420.01|423.95|419.85|424.12|420.02|423.91|419.81|17
1635344050000|2021-10-27 14:14:10|424|419.9|423.98|419.88|424.03|419.93|423.98|419.88|10
1635344060000|2021-10-27 14:14:20|423.99|419.89|423.89|419.79|424|419.9|423.89|419.79|11
1635344070000|2021-10-27 14:14:30|423.88|419.78|423.89|419.79|423.89|419.79|423.88|419.78|4
1635344080000|2021-10-27 14:14:40|423.88|419.78|423.64|419.54|423.89|419.79|423.61|419.51|17
1635344090000|2021-10-27 14:14:50|423.63|419.53|423.7|419.6|423.71|419.61|423.48|419.38|27
1635344100000|2021-10-27 14:15:00|423.75|419.65|423.62|419.52|423.81|419.71|423.62|419.52|25
1635344110000|2021-10-27 14:15:10|423.64|419.54|423.57|419.47|423.64|419.54|423.27|419.17|19
1635344120000|2021-10-27 14:15:20|423.58|419.48|423.15|419.05|423.58|419.48|423.15|419.05|27
1635344130000|2021-10-27 14:15:30|423.14|419.04|423.04|418.94|423.17|419.07|422.83|418.73|17
1635344140000|2021-10-27 14:15:40|423.06|418.96|423.15|419.05|423.2|419.1|423.05|418.95|11
1635344150000|2021-10-27 14:15:50|423.16|419.06|423.05|418.95|423.17|419.07|423.05|418.95|16
1635344160000|2021-10-27 14:16:00|423|418.9|422.93|418.83|423|418.9|422.9|418.8|14
1635344170000|2021-10-27 14:16:10|422.95|418.85|423.16|419.06|423.24|419.14|422.91|418.81|24
1635344180000|2021-10-27 14:16:20|423.17|419.07|423.15|419.05|423.33|419.23|423.12|419.02|14
1635344190000|2021-10-27 14:16:30|423.14|419.04|423.22|419.12|423.22|419.12|423.1|419|13
1635344200000|2021-10-27 14:16:40|423.21|419.11|423.17|419.07|423.23|419.13|423|418.9|15
1635344210000|2021-10-27 14:16:50|423.14|419.04|423.02|418.92|423.14|419.04|423|418.9|11
1635344220000|2021-10-27 14:17:00|423.04|418.94|422.9|418.8|423.04|418.94|422.9|418.8|8
1635344230000|2021-10-27 14:17:10|423.02|418.92|423.32|419.22|423.32|419.22|423.02|418.92|13
1635344240000|2021-10-27 14:17:20|423.36|419.26|423.15|419.05|423.39|419.29|423.15|419.05|14
1635344250000|2021-10-27 14:17:30|423.12|419.02|423.09|418.99|423.13|419.03|423.07|418.97|11
1635344260000|2021-10-27 14:17:40|423.02|418.92|423.03|418.93|423.07|418.97|423.01|418.91|6
1635344270000|2021-10-27 14:17:50|423.05|418.95|423.11|419.01|423.31|419.21|423.05|418.95|12
1635344280000|2021-10-27 14:18:00|423.12|419.02|423.1|419|423.12|419.02|423.1|419|7
1635344290000|2021-10-27 14:18:10|423.09|418.99|423.08|418.98|423.09|418.99|423.08|418.98|2
1635344300000|2021-10-27 14:18:20|423.09|418.99|423.09|418.99|423.1|419|423.09|418.99|3
1635344310000|2021-10-27 14:18:30|423.07|418.97|423.12|419.02|423.12|419.02|423.07|418.97|10
1635344320000|2021-10-27 14:18:40|423.13|419.03|423.1|419|423.13|419.03|423.09|418.99|9
1635344330000|2021-10-27 14:18:50|423.09|418.99|423.09|418.99|423.1|419|423.09|418.99|3
1635344340000|2021-10-27 14:19:00|423.1|419|423.14|419.04|423.16|419.06|423.1|419|6
1635344350000|2021-10-27 14:19:10|423.12|419.02|423.16|419.06|423.17|419.07|423.12|419.02|3
1635344360000|2021-10-27 14:19:20|423.17|419.07|423.17|419.07|423.17|419.07|423.12|419.02|8
1635344370000|2021-10-27 14:19:30|423.16|419.06|423.13|419.03|423.16|419.06|423.13|419.03|3
1635344380000|2021-10-27 14:19:40|423.12|419.02|423.11|419.01|423.13|419.03|423.11|419.01|3
1635344390000|2021-10-27 14:19:50|423.08|418.98|423.11|419.01|423.12|419.02|423.04|418.94|12
1635344400000|2021-10-27 14:20:00|423.12|419.02|423.04|418.94|423.12|419.02|423.04|418.94|5
1635344410000|2021-10-27 14:20:10|423|418.9|422.94|418.84|423|418.9|422.94|418.84|3
1635344420000|2021-10-27 14:20:20|422.9|418.8|422.97|418.87|423.02|418.92|422.9|418.8|8
1635344430000|2021-10-27 14:20:30|422.95|418.85|422.9|418.8|422.97|418.87|422.88|418.78|6
1635344440000|2021-10-27 14:20:40|422.79|418.69|422.77|418.67|422.8|418.7|422.74|418.64|6
1635344450000|2021-10-27 14:20:50|422.78|418.68|422.16|418.06|422.78|418.68|422.16|418.06|24
1635344460000|2021-10-27 14:21:00|422.14|418.04|422.07|417.97|422.25|418.15|422.07|417.97|14
1635344470000|2021-10-27 14:21:10|422.06|417.96|422.24|418.14|422.24|418.14|422.03|417.93|12
1635344480000|2021-10-27 14:21:20|422.26|418.16|422.59|418.49|422.59|418.49|422.26|418.16|12
1635344490000|2021-10-27 14:21:30|422.62|418.52|422.55|418.45|422.67|418.57|422.46|418.36|21
1635344500000|2021-10-27 14:21:40|422.59|418.49|422.13|418.03|422.61|418.51|422.13|418.03|23
1635344510000|2021-10-27 14:21:50|422.14|418.04|422.61|418.51|422.61|418.51|422.12|418.02|20
1635344520000|2021-10-27 14:22:00|422.66|418.56|422.93|418.83|422.93|418.83|422.62|418.52|23
1635344530000|2021-10-27 14:22:10|422.92|418.82|423.04|418.94|423.08|418.98|422.92|418.82|19
1635344540000|2021-10-27 14:22:20|423.06|418.96|423.1|419|423.21|419.11|423.05|418.95|17
1635344550000|2021-10-27 14:22:30|423.11|419.01|423.07|418.97|423.22|419.12|423.07|418.97|15
1635344560000|2021-10-27 14:22:40|423.06|418.96|423.18|419.08|423.18|419.08|423.04|418.94|12
1635344570000|2021-10-27 14:22:50|423.19|419.09|423.51|419.41|423.52|419.42|423.17|419.07|15
1635344580000|2021-10-27 14:23:00|423.52|419.42|423.5|419.4|423.57|419.47|423.5|419.4|16
1635344590000|2021-10-27 14:23:10|423.47|419.37|423.46|419.36|423.48|419.38|423.46|419.36|6
1635344600000|2021-10-27 14:23:20|423.45|419.35|423.5|419.4|423.52|419.42|423.45|419.35|5
1635344610000|2021-10-27 14:23:30|423.51|419.41|423.54|419.44|423.55|419.45|423.51|419.41|3
1635344620000|2021-10-27 14:23:40|423.56|419.46|423.7|419.6|423.71|419.61|423.55|419.45|15
1635344630000|2021-10-27 14:23:50|423.71|419.61|423.62|419.52|423.81|419.71|423.62|419.52|21
1635344640000|2021-10-27 14:24:00|423.63|419.53|423.85|419.75|423.85|419.75|423.61|419.51|15
1635344650000|2021-10-27 14:24:10|423.88|419.78|423.91|419.81|423.97|419.87|423.85|419.75|21
1635344660000|2021-10-27 14:24:20|423.93|419.83|424.16|420.06|424.16|420.06|423.93|419.83|18
1635344670000|2021-10-27 14:24:30|424.19|420.09|424.48|420.38|424.52|420.42|424.19|420.09|18
1635344680000|2021-10-27 14:24:40|424.51|420.41|424.56|420.46|424.58|420.48|424.49|420.39|11
1635344690000|2021-10-27 14:24:50|424.57|420.47|424.57|420.47|424.57|420.47|424.57|420.47|1
1635344700000|2021-10-27 14:25:00|424.58|420.48|424.91|420.81|424.91|420.81|424.58|420.48|15
1635344710000|2021-10-27 14:25:10|424.92|420.82|425.09|420.99|425.09|420.99|424.92|420.82|14
1635344720000|2021-10-27 14:25:20|425.07|420.97|424.88|420.78|425.09|420.99|424.87|420.77|25
1635344730000|2021-10-27 14:25:30|424.85|420.75|424.63|420.53|424.88|420.78|424.63|420.53|22
1635344740000|2021-10-27 14:25:40|424.64|420.54|424.64|420.54|424.67|420.57|424.63|420.53|9
1635344750000|2021-10-27 14:25:50|424.62|420.52|424.35|420.25|424.69|420.59|424.25|420.15|17
1635344760000|2021-10-27 14:26:00|424.33|420.23|424.15|420.05|424.42|420.32|424.1|420|29
1635344770000|2021-10-27 14:26:10|424.12|420.02|424.08|419.98|424.21|420.11|423.99|419.89|22
1635344780000|2021-10-27 14:26:20|424.11|420.01|424.1|420|424.22|420.12|424.02|419.92|16
1635344790000|2021-10-27 14:26:30|423.99|419.89|423.97|419.87|424.1|420|423.97|419.87|7
1635344800000|2021-10-27 14:26:40|423.96|419.86|423.96|419.86|424.12|420.02|423.9|419.8|16
1635344810000|2021-10-27 14:26:50|424|419.9|423.8|419.7|424.09|419.99|423.8|419.7|20
1635344820000|2021-10-27 14:27:00|423.79|419.69|423.73|419.63|423.83|419.73|423.71|419.61|19
1635344830000|2021-10-27 14:27:10|423.71|419.61|423.43|419.33|423.71|419.61|423.43|419.33|18
1635344840000|2021-10-27 14:27:20|423.42|419.32|423.78|419.68|423.79|419.69|423.42|419.32|13
1635344850000|2021-10-27 14:27:30|423.76|419.66|423.77|419.67|423.81|419.71|423.69|419.59|19
1635344860000|2021-10-27 14:27:40|423.78|419.68|424.09|419.99|424.1|420|423.78|419.68|27
1635344870000|2021-10-27 14:27:50|424.06|419.96|423.58|419.48|424.06|419.96|423.58|419.48|22
1635344880000|2021-10-27 14:28:00|423.57|419.47|423.94|419.84|423.94|419.84|423.54|419.44|18
1635344890000|2021-10-27 14:28:10|423.86|419.76|424|419.9|424.07|419.97|423.86|419.76|16
1635344900000|2021-10-27 14:28:20|424.05|419.95|424.15|420.05|424.17|420.07|424.05|419.95|21
1635344910000|2021-10-27 14:28:30|424.12|420.02|424.12|420.02|424.14|420.04|423.96|419.86|25
1635344920000|2021-10-27 14:28:40|424.14|420.04|424.38|420.28|424.38|420.28|424.14|420.04|22
1635344930000|2021-10-27 14:28:50|424.37|420.27|423.92|419.82|424.38|420.28|423.9|419.8|21
1635344940000|2021-10-27 14:29:00|423.93|419.83|423.76|419.66|423.93|419.83|423.76|419.66|13
1635344950000|2021-10-27 14:29:10|423.75|419.65|423.65|419.55|423.75|419.65|423.64|419.54|14
1635344960000|2021-10-27 14:29:20|423.64|419.54|423.4|419.3|423.64|419.54|423.4|419.3|7
1635344970000|2021-10-27 14:29:30|423.41|419.31|423.5|419.4|423.5|419.4|423.36|419.26|8
1635344980000|2021-10-27 14:29:40|423.45|419.35|423.33|419.23|423.45|419.35|423.2|419.1|15
1635344990000|2021-10-27 14:29:50|423.32|419.22|423.36|419.26|423.38|419.28|423.24|419.14|13
1635345000000|2021-10-27 14:30:00|423.38|419.28|423.61|419.51|423.65|419.55|423.33|419.23|12
1635345010000|2021-10-27 14:30:10|423.59|419.49|424.09|419.99|424.13|420.03|423.59|419.49|22
1635345020000|2021-10-27 14:30:20|424.08|419.98|424.17|420.07|424.17|420.07|424.07|419.97|7
1635345030000|2021-10-27 14:30:30|424.19|420.09|424.5|420.4|424.5|420.4|424.19|420.09|15
1635345040000|2021-10-27 14:30:40|424.52|420.42|424.85|420.75|424.85|420.75|424.52|420.42|12
1635345050000|2021-10-27 14:30:50|424.87|420.77|424.99|420.89|424.99|420.89|424.85|420.75|12
1635345060000|2021-10-27 14:31:00|424.96|420.86|424.99|420.89|424.99|420.89|424.96|420.86|6
1635345070000|2021-10-27 14:31:10|425.02|420.92|424.94|420.84|425.02|420.92|424.94|420.84|4
1635345080000|2021-10-27 14:31:20|424.95|420.85|425.08|420.98|425.08|420.98|424.95|420.85|10
1635345090000|2021-10-27 14:31:30|425.03|420.93|425.05|420.95|425.1|421|425.01|420.91|6
1635345100000|2021-10-27 14:31:40|425.09|420.99|424.78|420.68|425.09|420.99|424.67|420.57|20
1635345110000|2021-10-27 14:31:50|424.85|420.75|424.77|420.67|425.01|420.91|424.77|420.67|20
1635345120000|2021-10-27 14:32:00|424.63|420.53|424.9|420.8|424.94|420.84|424.63|420.53|16
1635345130000|2021-10-27 14:32:10|424.89|420.79|424.99|420.89|424.99|420.89|424.89|420.79|10
1635345140000|2021-10-27 14:32:20|424.97|420.87|424.96|420.86|425.01|420.91|424.96|420.86|3
1635345150000|2021-10-27 14:32:30|424.97|420.87|424.95|420.85|425|420.9|424.95|420.85|8
1635345160000|2021-10-27 14:32:40|424.96|420.86|425.26|421.16|425.26|421.16|424.95|420.85|11
1635345170000|2021-10-27 14:32:50|425.27|421.17|425.42|421.32|425.42|421.32|425.27|421.17|10
1635345180000|2021-10-27 14:33:00|425.41|421.31|425.43|421.33|425.47|421.37|425.39|421.29|14
1635345190000|2021-10-27 14:33:10|425.45|421.35|425.46|421.36|425.48|421.38|425.45|421.35|6
1635345200000|2021-10-27 14:33:20|425.47|421.37|425.37|421.27|425.47|421.37|425.26|421.16|25
1635345210000|2021-10-27 14:33:30|425.38|421.28|425.42|421.32|425.46|421.36|425.38|421.28|8
1635345220000|2021-10-27 14:33:40|425.41|421.31|425.4|421.3|425.51|421.41|425.4|421.3|9
1635345230000|2021-10-27 14:33:50|425.41|421.31|425.5|421.4|425.5|421.4|425.4|421.3|10
1635345240000|2021-10-27 14:34:00|425.51|421.41|425.74|421.64|425.74|421.64|425.51|421.41|13
1635345250000|2021-10-27 14:34:10|425.75|421.65|425.86|421.76|425.86|421.76|425.75|421.65|6
1635345260000|2021-10-27 14:34:20|425.87|421.77|426.06|421.96|426.08|421.98|425.85|421.75|13
1635345270000|2021-10-27 14:34:30|426.16|422.06|426.23|422.13|426.28|422.18|426.16|422.06|21
1635345280000|2021-10-27 14:34:40|426.19|422.09|426.17|422.07|426.22|422.12|426.11|422.01|23
1635345290000|2021-10-27 14:34:50|426.14|422.04|426.14|422.04|426.19|422.09|426.14|422.04|7
1635345300000|2021-10-27 14:35:00|426.15|422.05|426.03|421.93|426.15|422.05|426.03|421.93|4
1635345310000|2021-10-27 14:35:10|426.02|421.92|426|421.9|426.03|421.93|425.9|421.8|7
1635345320000|2021-10-27 14:35:20|425.99|421.89|425.72|421.62|426.01|421.91|425.69|421.59|17
1635345330000|2021-10-27 14:35:30|425.76|421.66|426.02|421.92|426.1|422|425.74|421.64|15
1635345340000|2021-10-27 14:35:40|426.09|421.99|426.34|422.24|426.35|422.25|426.09|421.99|10
1635345350000|2021-10-27 14:35:50|426.33|422.23|426.41|422.31|426.41|422.31|426.33|422.23|10
1635345360000|2021-10-27 14:36:00|426.36|422.26|426.39|422.29|426.39|422.29|426.26|422.16|14
1635345370000|2021-10-27 14:36:10|426.4|422.3|426.4|422.3|426.4|422.3|426.39|422.29|5
1635345380000|2021-10-27 14:36:20|426.39|422.29|426.71|422.61|426.73|422.63|426.39|422.29|17
1635345390000|2021-10-27 14:36:30|426.69|422.59|426.72|422.62|426.73|422.63|426.69|422.59|3
1635345400000|2021-10-27 14:36:40|426.74|422.64|427.03|422.93|427.03|422.93|426.73|422.63|13
1635345410000|2021-10-27 14:36:50|427.05|422.95|427.07|422.97|427.08|422.98|427.03|422.93|7
1635345420000|2021-10-27 14:37:00|427.08|422.98|427.02|422.92|427.08|422.98|426.93|422.83|15
1635345430000|2021-10-27 14:37:10|426.98|422.88|427.43|423.33|427.43|423.33|426.98|422.88|27
1635345440000|2021-10-27 14:37:20|427.51|423.41|427.7|423.6|427.71|423.61|427.51|423.41|9
1635345450000|2021-10-27 14:37:30|427.69|423.59|427.81|423.71|427.81|423.71|427.65|423.55|14
1635345460000|2021-10-27 14:37:40|427.82|423.72|427.83|423.73|427.84|423.74|427.82|423.72|3
1635345470000|2021-10-27 14:37:50|427.86|423.76|428.01|423.91|428.02|423.92|427.84|423.74|13
1635345480000|2021-10-27 14:38:00|428.08|423.98|428.28|424.18|428.28|424.18|428.07|423.97|11
1635345490000|2021-10-27 14:38:10|428.23|424.13|428.62|424.52|428.62|424.52|428.23|424.13|16
1635345500000|2021-10-27 14:38:20|428.6|424.5|428.61|424.51|428.64|424.54|428.6|424.5|5
1635345510000|2021-10-27 14:38:30|428.74|424.64|428.62|424.52|428.76|424.66|428.62|424.52|11
1635345520000|2021-10-27 14:38:40|428.65|424.55|428.51|424.41|428.69|424.59|428.51|424.41|11
1635345530000|2021-10-27 14:38:50|428.5|424.4|428.7|424.6|428.71|424.61|428.5|424.4|11
1635345540000|2021-10-27 14:39:00|428.68|424.58|428.61|424.51|428.68|424.58|428.51|424.41|22
1635345550000|2021-10-27 14:39:10|428.6|424.5|428.68|424.58|428.69|424.59|428.6|424.5|11
1635345560000|2021-10-27 14:39:20|428.69|424.59|428.77|424.67|428.77|424.67|428.68|424.58|5
1635345570000|2021-10-27 14:39:30|428.79|424.69|429.08|424.98|429.12|425.02|428.79|424.69|17
1635345580000|2021-10-27 14:39:40|429.05|424.95|429.4|425.3|429.46|425.36|429.05|424.95|19
1635345590000|2021-10-27 14:39:50|429.37|425.27|429.47|425.37|429.51|425.41|429.34|425.24|13
1635345600000|2021-10-27 14:40:00|429.52|425.42|429.16|425.06|429.52|425.42|429.09|424.99|30
1635345610000|2021-10-27 14:40:10|429.17|425.07|429.02|424.92|429.17|425.07|429.01|424.91|14
1635345620000|2021-10-27 14:40:20|428.99|424.89|428.72|424.62|428.99|424.89|428.7|424.6|24
1635345630000|2021-10-27 14:40:30|428.7|424.6|428.45|424.35|428.7|424.6|428.43|424.33|26
1635345640000|2021-10-27 14:40:40|428.38|424.28|428.7|424.6|428.7|424.6|428.23|424.13|20
1635345650000|2021-10-27 14:40:50|428.64|424.54|428.6|424.5|428.69|424.59|428.49|424.39|21
1635345660000|2021-10-27 14:41:00|428.58|424.48|428.47|424.37|428.6|424.5|428.33|424.23|23
1635345670000|2021-10-27 14:41:10|428.5|424.4|428.4|424.3|428.5|424.4|428.39|424.29|12
1635345680000|2021-10-27 14:41:20|428.39|424.29|428.54|424.44|428.6|424.5|428.34|424.24|24
1635345690000|2021-10-27 14:41:30|428.58|424.48|428.92|424.82|428.92|424.82|428.5|424.4|20
1635345700000|2021-10-27 14:41:40|428.91|424.81|428.89|424.79|428.91|424.81|428.85|424.75|9
1635345710000|2021-10-27 14:41:50|428.9|424.8|429.25|425.15|429.25|425.15|428.85|424.75|19
1635345720000|2021-10-27 14:42:00|429.21|425.11|429.15|425.05|429.21|425.11|429.15|425.05|6
1635345730000|2021-10-27 14:42:10|429.21|425.11|429.04|424.94|429.21|425.11|428.93|424.83|13
1635345740000|2021-10-27 14:42:20|429.16|425.06|429.15|425.05|429.16|425.06|429.07|424.97|8
1635345750000|2021-10-27 14:42:30|429.17|425.07|429.16|425.06|429.18|425.08|429.15|425.05|5
1635345760000|2021-10-27 14:42:40|429.17|425.07|429|424.9|429.17|425.07|428.9|424.8|14
1635345770000|2021-10-27 14:42:50|428.98|424.88|429.07|424.97|429.15|425.05|428.91|424.81|24
1635345780000|2021-10-27 14:43:00|429.06|424.96|428.88|424.78|429.06|424.96|428.88|424.78|15
1635345790000|2021-10-27 14:43:10|428.84|424.74|428.54|424.44|428.84|424.74|428.52|424.42|20
1635345800000|2021-10-27 14:43:20|428.61|424.51|428.55|424.45|428.73|424.63|428.55|424.45|18
1635345810000|2021-10-27 14:43:30|428.56|424.46|428.47|424.37|428.57|424.47|428.44|424.34|17
1635345820000|2021-10-27 14:43:40|428.48|424.38|428.42|424.32|428.52|424.42|428.42|424.32|11
1635345830000|2021-10-27 14:43:50|428.43|424.33|428.62|424.52|428.62|424.52|428.38|424.28|16
1635345840000|2021-10-27 14:44:00|428.64|424.54|428.49|424.39|428.7|424.6|428.47|424.37|21
1635345850000|2021-10-27 14:44:10|428.53|424.43|429.2|425.1|429.2|425.1|428.53|424.43|28
1635345860000|2021-10-27 14:44:20|429.16|425.06|429.3|425.2|429.34|425.24|429.16|425.06|24
1635345870000|2021-10-27 14:44:30|429.37|425.27|429.52|425.42|429.55|425.45|429.33|425.23|24
1635345880000|2021-10-27 14:44:40|429.62|425.52|429.34|425.24|429.62|425.52|429.14|425.04|21
1635345890000|2021-10-27 14:44:50|429.35|425.25|429.5|425.4|429.6|425.5|429.31|425.21|25
1635345900000|2021-10-27 14:45:00|429.49|425.39|429.57|425.47|429.57|425.47|429.33|425.23|20
1635345910000|2021-10-27 14:45:10|429.6|425.5|429.93|425.83|429.93|425.83|429.59|425.49|20
1635345920000|2021-10-27 14:45:20|429.87|425.77|429.97|425.87|429.97|425.87|429.84|425.74|11
1635345930000|2021-10-27 14:45:30|430.01|425.91|430.43|426.33|430.43|426.33|430.01|425.91|14
1635345940000|2021-10-27 14:45:40|430.49|426.39|430.59|426.49|430.59|426.49|430.48|426.38|8
1635345950000|2021-10-27 14:45:50|430.58|426.48|430.05|425.95|430.74|426.64|430.05|425.95|31
1635345960000|2021-10-27 14:46:00|430.03|425.93|430.08|425.98|430.14|426.04|430.03|425.93|27
1635345970000|2021-10-27 14:46:10|430.07|425.97|430.2|426.1|430.2|426.1|430.01|425.91|24
1635345980000|2021-10-27 14:46:20|430.19|426.09|430.49|426.39|430.5|426.4|430.18|426.08|17
1635345990000|2021-10-27 14:46:30|430.5|426.4|430.32|426.22|430.5|426.4|430.32|426.22|10
1635346000000|2021-10-27 14:46:40|430.33|426.23|430.55|426.45|430.55|426.45|430.33|426.23|8
1635346010000|2021-10-27 14:46:50|430.54|426.44|430.62|426.52|430.62|426.52|430.54|426.44|7
1635346020000|2021-10-27 14:47:00|430.63|426.53|430.59|426.49|430.64|426.54|430.59|426.49|15
1635346030000|2021-10-27 14:47:10|430.55|426.45|430.61|426.51|430.69|426.59|430.55|426.45|10
1635346040000|2021-10-27 14:47:20|430.6|426.5|430.62|426.52|430.64|426.54|430.59|426.49|15
1635346050000|2021-10-27 14:47:30|430.64|426.54|430.98|426.88|431.02|426.92|430.61|426.51|19
1635346060000|2021-10-27 14:47:40|431.01|426.91|431.12|427.02|431.25|427.15|431.01|426.91|17
1635346070000|2021-10-27 14:47:50|431.26|427.16|431.67|427.57|431.7|427.6|431.26|427.16|24
1635346080000|2021-10-27 14:48:00|431.68|427.58|431.74|427.64|431.77|427.67|431.63|427.53|20
1635346090000|2021-10-27 14:48:10|431.78|427.68|431.98|427.88|431.98|427.88|431.72|427.62|7
1635346100000|2021-10-27 14:48:20|431.96|427.86|432.24|428.14|432.36|428.26|431.96|427.86|27
1635346110000|2021-10-27 14:48:30|432.29|428.19|432.25|428.15|432.29|428.19|432.24|428.14|5
1635346120000|2021-10-27 14:48:40|432.26|428.16|432.29|428.19|432.29|428.19|432.24|428.14|14
1635346130000|2021-10-27 14:48:50|432.3|428.2|432.5|428.4|432.5|428.4|432.3|428.2|12
1635346140000|2021-10-27 14:49:00|432.6|428.5|432.31|428.21|432.7|428.6|432.3|428.2|25
1635346150000|2021-10-27 14:49:10|432.3|428.2|432|427.9|432.3|428.2|432|427.9|19
1635346160000|2021-10-27 14:49:20|432.03|427.93|432.23|428.13|432.23|428.13|432|427.9|11
1635346170000|2021-10-27 14:49:30|432.22|428.12|432.2|428.1|432.29|428.19|432.15|428.05|16
1635346180000|2021-10-27 14:49:40|432.21|428.11|432.13|428.03|432.21|428.11|432.1|428|12
1635346190000|2021-10-27 14:49:50|432.1|428|432.79|428.69|432.93|428.83|432.1|428|30
1635346200000|2021-10-27 14:50:00|432.78|428.68|432.5|428.4|432.82|428.72|432.32|428.22|29
1635346210000|2021-10-27 14:50:10|432.41|428.31|431.83|427.73|432.41|428.31|431.83|427.73|31
1635346220000|2021-10-27 14:50:20|431.75|427.65|431.85|427.75|431.86|427.76|431.74|427.64|26
1635346230000|2021-10-27 14:50:30|431.75|427.65|431.52|427.42|431.79|427.69|431.43|427.33|33
1635346240000|2021-10-27 14:50:40|431.51|427.41|431.65|427.55|431.66|427.56|431.44|427.34|20
1635346250000|2021-10-27 14:50:50|431.66|427.56|432.23|428.13|432.25|428.15|431.66|427.56|25
1635346260000|2021-10-27 14:51:00|432.22|428.12|432.01|427.91|432.25|428.15|432.01|427.91|17
1635346270000|2021-10-27 14:51:10|432.04|427.94|431.86|427.76|432.04|427.94|431.7|427.6|18
1635346280000|2021-10-27 14:51:20|431.8|427.7|431.59|427.49|431.81|427.71|431.59|427.49|20
1635346290000|2021-10-27 14:51:30|431.6|427.5|431.42|427.32|431.6|427.5|431.42|427.32|14
1635346300000|2021-10-27 14:51:40|431.43|427.33|431.5|427.4|431.52|427.42|431.41|427.31|8
1635346310000|2021-10-27 14:51:50|431.51|427.41|431.83|427.73|431.89|427.79|431.49|427.39|17
1635346320000|2021-10-27 14:52:00|431.84|427.74|431.9|427.8|431.9|427.8|431.82|427.72|7
1635346330000|2021-10-27 14:52:10|431.92|427.82|431.8|427.7|431.92|427.82|431.8|427.7|9
1635346340000|2021-10-27 14:52:20|431.73|427.63|431.81|427.71|431.85|427.75|431.72|427.62|12
1635346350000|2021-10-27 14:52:30|431.8|427.7|431.98|427.88|431.98|427.88|431.8|427.7|9
1635346360000|2021-10-27 14:52:40|431.95|427.85|431.8|427.7|432|427.9|431.79|427.69|12
1635346370000|2021-10-27 14:52:50|431.77|427.67|431.84|427.74|431.9|427.8|431.64|427.54|8
1635346380000|2021-10-27 14:53:00|431.82|427.72|431.72|427.62|431.82|427.72|431.7|427.6|10
1635346390000|2021-10-27 14:53:10|431.71|427.61|431.7|427.6|431.71|427.61|431.67|427.57|8
1635346400000|2021-10-27 14:53:20|431.69|427.59|431.43|427.33|431.7|427.6|431.41|427.31|16
1635346410000|2021-10-27 14:53:30|431.44|427.34|431.39|427.29|431.44|427.34|431.37|427.27|14
1635346420000|2021-10-27 14:53:40|431.41|427.31|431.56|427.46|431.72|427.62|431.41|427.31|21
1635346430000|2021-10-27 14:53:50|431.57|427.47|431.61|427.51|431.61|427.51|431.43|427.33|15
1635346440000|2021-10-27 14:54:00|431.62|427.52|431.81|427.71|431.81|427.71|431.62|427.52|10
1635346450000|2021-10-27 14:54:10|431.84|427.74|431.61|427.51|431.84|427.74|431.61|427.51|14
1635346460000|2021-10-27 14:54:20|431.62|427.52|431.26|427.16|431.65|427.55|430.96|426.86|29
1635346470000|2021-10-27 14:54:30|431.27|427.17|431.41|427.31|431.41|427.31|431.27|427.17|12
1635346480000|2021-10-27 14:54:40|431.4|427.3|431.2|427.1|431.42|427.32|431.2|427.1|17
1635346490000|2021-10-27 14:54:50|431.15|427.05|431.13|427.03|431.31|427.21|431.09|426.99|20
1635346500000|2021-10-27 14:55:00|431.12|427.02|431.29|427.19|431.31|427.21|431.07|426.97|24
1635346510000|2021-10-27 14:55:10|431.3|427.2|431.4|427.3|431.4|427.3|431.3|427.2|6
1635346520000|2021-10-27 14:55:20|431.35|427.25|431.37|427.27|431.37|427.27|431.11|427.01|27
1635346530000|2021-10-27 14:55:30|431.39|427.29|431.7|427.6|431.7|427.6|431.32|427.22|24
1635346540000|2021-10-27 14:55:40|431.75|427.65|431.72|427.62|431.8|427.7|431.59|427.49|13
1635346550000|2021-10-27 14:55:50|431.74|427.64|431.57|427.47|431.74|427.64|431.38|427.28|22
1635346560000|2021-10-27 14:56:00|431.59|427.49|431.56|427.46|431.59|427.49|431.55|427.45|7
1635346570000|2021-10-27 14:56:10|431.57|427.47|431.65|427.55|431.69|427.59|431.57|427.47|23
1635346580000|2021-10-27 14:56:20|431.66|427.56|431.69|427.59|431.78|427.68|431.65|427.55|13
1635346590000|2021-10-27 14:56:30|431.7|427.6|431.48|427.38|431.71|427.61|431.48|427.38|14
1635346600000|2021-10-27 14:56:40|431.47|427.37|431.3|427.2|431.49|427.39|431.3|427.2|15
1635346610000|2021-10-27 14:56:50|431.31|427.21|431.41|427.31|431.41|427.31|431.03|426.93|22
1635346620000|2021-10-27 14:57:00|431.42|427.32|431.76|427.66|431.94|427.84|431.4|427.3|28
1635346630000|2021-10-27 14:57:10|431.65|427.55|431.73|427.63|431.81|427.71|431.6|427.5|10
1635346640000|2021-10-27 14:57:20|431.72|427.62|431.47|427.37|431.72|427.62|431.43|427.33|18
1635346650000|2021-10-27 14:57:30|431.46|427.36|431.48|427.38|431.53|427.43|431.39|427.29|16
1635346660000|2021-10-27 14:57:40|431.33|427.23|431.11|427.01|431.35|427.25|431.11|427.01|19
1635346670000|2021-10-27 14:57:50|431.1|427|430.92|426.82|431.14|427.04|430.92|426.82|16
1635346680000|2021-10-27 14:58:00|430.9|426.8|430.61|426.51|430.91|426.81|430.61|426.51|27
1635346690000|2021-10-27 14:58:10|430.6|426.5|430.63|426.53|430.65|426.55|430.58|426.48|16
1635346700000|2021-10-27 14:58:20|430.65|426.55|430.46|426.36|430.65|426.55|430.46|426.36|11
1635346710000|2021-10-27 14:58:30|430.52|426.42|430.62|426.52|430.64|426.54|430.5|426.4|17
1635346720000|2021-10-27 14:58:40|430.64|426.54|430.57|426.47|430.64|426.54|430.57|426.47|7
1635346730000|2021-10-27 14:58:50|430.52|426.42|430.63|426.53|430.63|426.53|430.52|426.42|15
1635346740000|2021-10-27 14:59:00|430.65|426.55|430.63|426.53|430.65|426.55|430.6|426.5|8
1635346750000|2021-10-27 14:59:10|430.65|426.55|431.2|427.1|431.21|427.11|430.65|426.55|14
1635346760000|2021-10-27 14:59:20|431.21|427.11|430.94|426.84|431.21|427.11|430.94|426.84|13
1635346770000|2021-10-27 14:59:30|430.93|426.83|431.04|426.94|431.17|427.07|430.9|426.8|13
1635346780000|2021-10-27 14:59:40|431.09|426.99|430.94|426.84|431.11|427.01|430.75|426.65|14
1635346790000|2021-10-27 14:59:50|430.92|426.82|431.01|426.91|431.01|426.91|430.82|426.72|17
1635346800000|2021-10-27 15:00:00|430.99|426.89|430.62|426.52|431.02|426.92|430.62|426.52|19
1635346810000|2021-10-27 15:00:10|430.6|426.5|430.05|425.95|430.62|426.52|430.05|425.95|19
1635346820000|2021-10-27 15:00:20|430.03|425.93|430.6|426.5|430.62|426.52|430.03|425.93|22
1635346830000|2021-10-27 15:00:30|430.61|426.51|430.67|426.57|430.67|426.57|430.6|426.5|7
1635346840000|2021-10-27 15:00:40|430.68|426.58|430.87|426.77|430.87|426.77|430.68|426.58|15
1635346850000|2021-10-27 15:00:50|430.88|426.78|430.98|426.88|431|426.9|430.87|426.77|15
1635346860000|2021-10-27 15:01:00|430.96|426.86|430.62|426.52|431.05|426.95|430.62|426.52|22
1635346870000|2021-10-27 15:01:10|430.65|426.55|430.24|426.14|430.65|426.55|430.22|426.12|24
1635346880000|2021-10-27 15:01:20|430.22|426.12|430.21|426.11|430.45|426.35|430.18|426.08|21
1635346890000|2021-10-27 15:01:30|430.2|426.1|430.11|426.01|430.2|426.1|430.11|426.01|6
1635346900000|2021-10-27 15:01:40|430.06|425.96|430.08|425.98|430.09|425.99|430.05|425.95|7
1635346910000|2021-10-27 15:01:50|430.09|425.99|429.54|425.44|430.1|426|429.54|425.44|23
1635346920000|2021-10-27 15:02:00|429.53|425.43|429.76|425.66|429.85|425.75|429.53|425.43|27
1635346930000|2021-10-27 15:02:10|429.81|425.71|429.71|425.61|429.84|425.74|429.71|425.61|16
1635346940000|2021-10-27 15:02:20|429.7|425.6|429.73|425.63|429.73|425.63|429.52|425.42|22
1635346950000|2021-10-27 15:02:30|429.7|425.6|429.19|425.09|429.7|425.6|429.13|425.03|25
1635346960000|2021-10-27 15:02:40|429.2|425.1|429.13|425.03|429.21|425.11|428.9|424.8|31
1635346970000|2021-10-27 15:02:50|429.14|425.04|428.93|424.83|429.14|425.04|428.93|424.83|17
1635346980000|2021-10-27 15:03:00|428.92|424.82|428.84|424.74|428.96|424.86|428.77|424.67|17
1635346990000|2021-10-27 15:03:10|428.9|424.8|429.43|425.33|429.43|425.33|428.9|424.8|20
1635347000000|2021-10-27 15:03:20|429.42|425.32|429.14|425.04|429.47|425.37|429.14|425.04|26
1635347010000|2021-10-27 15:03:30|429.13|425.03|429.28|425.18|429.28|425.18|429.1|425|15
1635347020000|2021-10-27 15:03:40|429.29|425.19|429.41|425.31|429.43|425.33|429.28|425.18|6
1635347030000|2021-10-27 15:03:50|429.47|425.37|429.59|425.49|429.69|425.59|429.46|425.36|19
1635347040000|2021-10-27 15:04:00|429.62|425.52|429.52|425.42|429.62|425.52|429.24|425.14|29
1635347050000|2021-10-27 15:04:10|429.5|425.4|429.69|425.59|429.73|425.63|429.5|425.4|18
1635347060000|2021-10-27 15:04:20|429.7|425.6|429.31|425.21|429.7|425.6|429.31|425.21|24
1635347070000|2021-10-27 15:04:30|429.3|425.2|429.55|425.45|429.67|425.57|429.29|425.19|24
1635347080000|2021-10-27 15:04:40|429.53|425.43|429.69|425.59|429.71|425.61|429.46|425.36|17
1635347090000|2021-10-27 15:04:50|429.7|425.6|429.6|425.5|429.7|425.6|429.6|425.5|13
1635347100000|2021-10-27 15:05:00|429.53|425.43|429.66|425.56|429.67|425.57|429.53|425.43|17
1635347110000|2021-10-27 15:05:10|429.67|425.57|429.2|425.1|429.67|425.57|429.2|425.1|27
1635347120000|2021-10-27 15:05:20|429.16|425.06|428.95|424.85|429.25|425.15|428.95|424.85|20
1635347130000|2021-10-27 15:05:30|428.93|424.83|428.98|424.88|429.01|424.91|428.8|424.7|22
1635347140000|2021-10-27 15:05:40|429.03|424.93|429.37|425.27|429.37|425.27|429.03|424.93|24
1635347150000|2021-10-27 15:05:50|429.38|425.28|429.59|425.49|429.63|425.53|429.38|425.28|16
1635347160000|2021-10-27 15:06:00|429.58|425.48|429.91|425.81|429.91|425.81|429.58|425.48|19
1635347170000|2021-10-27 15:06:10|429.9|425.8|429.87|425.77|429.92|425.82|429.8|425.7|11
1635347180000|2021-10-27 15:06:20|429.89|425.79|430.08|425.98|430.11|426.01|429.87|425.77|14
1635347190000|2021-10-27 15:06:30|430.18|426.08|430.11|426.01|430.26|426.16|430.09|425.99|24
1635347200000|2021-10-27 15:06:40|430.1|426|430.19|426.09|430.27|426.17|430.07|425.97|21
1635347210000|2021-10-27 15:06:50|430.18|426.08|430.17|426.07|430.2|426.1|430.16|426.06|7
1635347220000|2021-10-27 15:07:00|430.18|426.08|430.18|426.08|430.2|426.1|430.11|426.01|16
1635347230000|2021-10-27 15:07:10|430.24|426.14|430.27|426.17|430.27|426.17|430.17|426.07|8
1635347240000|2021-10-27 15:07:20|430.26|426.16|430.27|426.17|430.28|426.18|430.14|426.04|15
1635347250000|2021-10-27 15:07:30|430.3|426.2|430.19|426.09|430.3|426.2|430.19|426.09|8
1635347260000|2021-10-27 15:07:40|430.22|426.12|430.29|426.19|430.31|426.21|430.22|426.12|12
1635347270000|2021-10-27 15:07:50|430.3|426.2|430.3|426.2|430.39|426.29|430.18|426.08|20
1635347280000|2021-10-27 15:08:00|430.31|426.21|430.38|426.28|430.39|426.29|430.3|426.2|14
1635347290000|2021-10-27 15:08:10|430.41|426.31|430.39|426.29|430.49|426.39|430.39|426.29|14
1635347300000|2021-10-27 15:08:20|430.41|426.31|430.34|426.24|430.46|426.36|430.34|426.24|16
1635347310000|2021-10-27 15:08:30|430.33|426.23|430.31|426.21|430.33|426.23|429.98|425.88|22
1635347320000|2021-10-27 15:08:40|430.28|426.18|430.51|426.41|430.51|426.41|430.23|426.13|20
1635347330000|2021-10-27 15:08:50|430.52|426.42|430.62|426.52|430.68|426.58|430.51|426.41|18
1635347340000|2021-10-27 15:09:00|430.59|426.49|430.75|426.65|430.75|426.65|430.58|426.48|22
1635347350000|2021-10-27 15:09:10|430.78|426.68|430.88|426.78|430.94|426.84|430.78|426.68|13
1635347360000|2021-10-27 15:09:20|430.89|426.79|430.91|426.81|430.91|426.81|430.89|426.79|6
1635347370000|2021-10-27 15:09:30|430.9|426.8|430.9|426.8|430.93|426.83|430.9|426.8|6
1635347380000|2021-10-27 15:09:40|430.88|426.78|430.79|426.69|430.88|426.78|430.74|426.64|9
1635347390000|2021-10-27 15:09:50|430.77|426.67|430.5|426.4|430.81|426.71|430.5|426.4|14
1635347400000|2021-10-27 15:10:00|430.47|426.37|430.03|425.93|430.47|426.37|429.83|425.73|30
1635347410000|2021-10-27 15:10:10|430.02|425.92|430.54|426.44|430.55|426.45|429.95|425.85|25
1635347420000|2021-10-27 15:10:20|430.55|426.45|430.39|426.29|430.55|426.45|430.37|426.27|18
1635347430000|2021-10-27 15:10:30|430.38|426.28|430.95|426.85|430.95|426.85|430.32|426.22|31
1635347440000|2021-10-27 15:10:40|430.98|426.88|431.5|427.4|431.5|427.4|430.97|426.87|27
1635347450000|2021-10-27 15:10:50|431.51|427.41|431.74|427.64|431.75|427.65|431.51|427.41|13
1635347460000|2021-10-27 15:11:00|431.76|427.66|431.74|427.64|431.76|427.66|431.66|427.56|11
1635347470000|2021-10-27 15:11:10|431.75|427.65|431.85|427.75|431.93|427.83|431.75|427.65|19
1635347480000|2021-10-27 15:11:20|431.86|427.76|431.8|427.7|431.93|427.83|431.8|427.7|14
1635347490000|2021-10-27 15:11:30|431.77|427.67|431.66|427.56|431.79|427.69|431.66|427.56|20
1635347500000|2021-10-27 15:11:40|431.53|427.43|431.73|427.63|431.73|427.63|431.53|427.43|19
1635347510000|2021-10-27 15:11:50|431.75|427.65|431.99|427.89|432|427.9|431.71|427.61|18
1635347520000|2021-10-27 15:12:00|431.98|427.88|431.51|427.41|431.98|427.88|431.51|427.41|23
1635347530000|2021-10-27 15:12:10|431.55|427.45|431.48|427.38|431.58|427.48|431.28|427.18|23
1635347540000|2021-10-27 15:12:20|431.46|427.36|431.24|427.14|431.46|427.36|431.23|427.13|21
1635347550000|2021-10-27 15:12:30|431.21|427.11|431.31|427.21|431.32|427.22|431.2|427.1|20
1635347560000|2021-10-27 15:12:40|431.26|427.16|431.66|427.56|431.7|427.6|431.26|427.16|19
1635347570000|2021-10-27 15:12:50|431.62|427.52|431.47|427.37|431.7|427.6|431.47|427.37|18
1635347580000|2021-10-27 15:13:00|431.53|427.43|431.59|427.49|431.75|427.65|431.35|427.25|25
1635347590000|2021-10-27 15:13:10|431.5|427.4|431.48|427.38|431.58|427.48|431.39|427.29|20
1635347600000|2021-10-27 15:13:20|431.49|427.39|431.56|427.46|431.59|427.49|431.48|427.38|10
1635347610000|2021-10-27 15:13:30|431.57|427.47|431.65|427.55|431.65|427.55|431.44|427.34|19
1635347620000|2021-10-27 15:13:40|431.66|427.56|431.62|427.52|431.67|427.57|431.59|427.49|7
1635347630000|2021-10-27 15:13:50|431.61|427.51|431.76|427.66|431.8|427.7|431.6|427.5|10
1635347640000|2021-10-27 15:14:00|431.78|427.68|431.85|427.75|431.87|427.77|431.78|427.68|10
1635347650000|2021-10-27 15:14:10|431.79|427.69|431.62|427.52|431.79|427.69|431.62|427.52|9
1635347660000|2021-10-27 15:14:20|431.63|427.53|431.62|427.52|431.64|427.54|431.62|427.52|4
1635347670000|2021-10-27 15:14:30|431.61|427.51|431.4|427.3|431.65|427.55|431.4|427.3|12
1635347680000|2021-10-27 15:14:40|431.43|427.33|431.61|427.51|431.61|427.51|431.43|427.33|15
1635347690000|2021-10-27 15:14:50|431.68|427.58|431.76|427.66|431.78|427.68|431.68|427.58|18
1635347700000|2021-10-27 15:15:00|431.78|427.68|431.7|427.6|431.81|427.71|431.7|427.6|8
1635347710000|2021-10-27 15:15:10|431.69|427.59|431.71|427.61|431.74|427.64|431.44|427.34|25
1635347720000|2021-10-27 15:15:20|431.7|427.6|431.49|427.39|431.72|427.62|431.47|427.37|13
1635347730000|2021-10-27 15:15:30|431.48|427.38|431.34|427.24|431.48|427.38|431.33|427.23|7
1635347740000|2021-10-27 15:15:40|431.3|427.2|431.31|427.21|431.34|427.24|431.3|427.2|7
1635347750000|2021-10-27 15:15:50|431.3|427.2|431.11|427.01|431.31|427.21|431.11|427.01|16
1635347760000|2021-10-27 15:16:00|431.1|427|431.3|427.2|431.3|427.2|431.1|427|10
1635347770000|2021-10-27 15:16:10|431.29|427.19|431.29|427.19|431.3|427.2|431.16|427.06|19
1635347780000|2021-10-27 15:16:20|431.28|427.18|431.29|427.19|431.3|427.2|431.13|427.03|12
1635347790000|2021-10-27 15:16:30|431.3|427.2|431.3|427.2|431.4|427.3|431.29|427.19|8
1635347800000|2021-10-27 15:16:40|431.33|427.23|431.4|427.3|431.4|427.3|431.3|427.2|4
1635347810000|2021-10-27 15:16:50|431.39|427.29|431.42|427.32|431.5|427.4|431.35|427.25|11
1635347820000|2021-10-27 15:17:00|431.4|427.3|431.43|427.33|431.44|427.34|431.39|427.29|8
1635347830000|2021-10-27 15:17:10|431.44|427.34|431.19|427.09|431.44|427.34|431.19|427.09|11
1635347840000|2021-10-27 15:17:20|431.21|427.11|431.14|427.04|431.21|427.11|431.14|427.04|11
1635347850000|2021-10-27 15:17:30|431.19|427.09|431.15|427.05|431.23|427.13|431.15|427.05|11
1635347860000|2021-10-27 15:17:40|431.16|427.06|431.37|427.27|431.38|427.28|431.14|427.04|14
1635347870000|2021-10-27 15:17:50|431.39|427.29|431.61|427.51|431.61|427.51|431.39|427.29|15
1635347880000|2021-10-27 15:18:00|431.65|427.55|431.53|427.43|431.65|427.55|431.5|427.4|12
1635347890000|2021-10-27 15:18:10|431.52|427.42|431.24|427.14|431.53|427.43|431.24|427.14|12
1635347900000|2021-10-27 15:18:20|431.19|427.09|431.05|426.95|431.21|427.11|431.05|426.95|19
1635347910000|2021-10-27 15:18:30|431.02|426.92|431.08|426.98|431.28|427.18|431.01|426.91|17
1635347920000|2021-10-27 15:18:40|431.09|426.99|430.98|426.88|431.11|427.01|430.98|426.88|10
1635347930000|2021-10-27 15:18:50|430.94|426.84|431.01|426.91|431.12|427.02|430.94|426.84|22
1635347940000|2021-10-27 15:19:00|431.02|426.92|431.02|426.92|431.02|426.92|431.02|426.92|1
1635347950000|2021-10-27 15:19:10|431.03|426.93|430.86|426.76|431.08|426.98|430.82|426.72|18
1635347960000|2021-10-27 15:19:20|430.84|426.74|430.6|426.5|430.84|426.74|430.6|426.5|13
1635347970000|2021-10-27 15:19:30|430.61|426.51|430.53|426.43|430.63|426.53|430.53|426.43|13
1635347980000|2021-10-27 15:19:40|430.54|426.44|430.59|426.49|430.64|426.54|430.54|426.44|14
1635347990000|2021-10-27 15:19:50|430.6|426.5|430.58|426.48|430.6|426.5|430.52|426.42|7
1635348000000|2021-10-27 15:20:00|430.59|426.49|430.28|426.18|430.6|426.5|430.28|426.18|23
1635348010000|2021-10-27 15:20:10|430.29|426.19|430.21|426.11|430.34|426.24|430.17|426.07|15
1635348020000|2021-10-27 15:20:20|430.22|426.12|430.11|426.01|430.22|426.12|430.11|426.01|6
1635348030000|2021-10-27 15:20:30|430.1|426|429.81|425.71|430.26|426.16|429.79|425.69|19
1635348040000|2021-10-27 15:20:40|429.82|425.72|429.58|425.48|429.83|425.73|429.58|425.48|17
1635348050000|2021-10-27 15:20:50|429.5|425.4|429.27|425.17|429.5|425.4|429.24|425.14|19
1635348060000|2021-10-27 15:21:00|429.13|425.03|428.96|424.86|429.2|425.1|428.96|424.86|24
1635348070000|2021-10-27 15:21:10|429|424.9|428.81|424.71|429.04|424.94|428.81|424.71|18
1635348080000|2021-10-27 15:21:20|428.79|424.69|428.37|424.27|428.79|424.69|428.35|424.25|21
1635348090000|2021-10-27 15:21:30|428.4|424.3|428.53|424.43|428.86|424.76|428.4|424.3|33
1635348100000|2021-10-27 15:21:40|428.56|424.46|428.52|424.42|428.56|424.46|428.32|424.22|20
1635348110000|2021-10-27 15:21:50|428.53|424.43|428.59|424.49|428.59|424.49|428.5|424.4|13
1635348120000|2021-10-27 15:22:00|428.52|424.42|428.56|424.46|428.6|424.5|428.52|424.42|10
1635348130000|2021-10-27 15:22:10|428.6|424.5|428.6|424.5|428.6|424.5|428.39|424.29|19
1635348140000|2021-10-27 15:22:20|428.64|424.54|428.48|424.38|428.64|424.54|428.48|424.38|7
1635348150000|2021-10-27 15:22:30|428.49|424.39|428.48|424.38|428.54|424.44|428.43|424.33|15
1635348160000|2021-10-27 15:22:40|428.47|424.37|428.51|424.41|428.65|424.55|428.47|424.37|16
1635348170000|2021-10-27 15:22:50|428.49|424.39|428.48|424.38|428.5|424.4|428.48|424.38|5
1635348180000|2021-10-27 15:23:00|428.33|424.23|428.29|424.19|428.33|424.23|428.19|424.09|10
1635348190000|2021-10-27 15:23:10|428.3|424.2|428.14|424.04|428.3|424.2|428.14|424.04|14
1635348200000|2021-10-27 15:23:20|428.12|424.02|428.08|423.98|428.12|424.02|428.07|423.97|10
1635348210000|2021-10-27 15:23:30|428.02|423.92|428.1|424|428.12|424.02|427.98|423.88|12
1635348220000|2021-10-27 15:23:40|428.08|423.98|427.85|423.75|428.08|423.98|427.81|423.71|17
1635348230000|2021-10-27 15:23:50|427.83|423.73|427.8|423.7|427.84|423.74|427.8|423.7|3
1635348240000|2021-10-27 15:24:00|427.7|423.6|427.9|423.8|427.9|423.8|427.7|423.6|7
1635348250000|2021-10-27 15:24:10|427.8|423.7|427.8|423.7|427.9|423.8|427.8|423.7|3
1635348260000|2021-10-27 15:24:20|427.88|423.78|427.79|423.69|427.94|423.84|427.67|423.57|11
1635348270000|2021-10-27 15:24:30|427.83|423.73|427.6|423.5|427.83|423.73|427.58|423.48|14
1635348280000|2021-10-27 15:24:40|427.63|423.53|427.8|423.7|427.88|423.78|427.63|423.53|21
1635348290000|2021-10-27 15:24:50|427.73|423.63|427.81|423.71|427.91|423.81|427.73|423.63|12
1635348300000|2021-10-27 15:25:00|427.7|423.6|427.69|423.59|427.72|423.62|427.69|423.59|8
1635348310000|2021-10-27 15:25:10|427.68|423.58|427.49|423.39|427.68|423.58|427.49|423.39|11
1635348320000|2021-10-27 15:25:20|427.5|423.4|427.44|423.34|427.5|423.4|427.33|423.23|21
1635348330000|2021-10-27 15:25:30|427.53|423.43|427.23|423.13|427.61|423.51|427.2|423.1|31
1635348340000|2021-10-27 15:25:40|427.21|423.11|426.83|422.73|427.21|423.11|426.83|422.73|17
1635348350000|2021-10-27 15:25:50|426.72|422.62|426.58|422.48|426.83|422.73|426.57|422.47|17
1635348360000|2021-10-27 15:26:00|426.57|422.47|426.74|422.64|426.82|422.72|426.55|422.45|15
1635348370000|2021-10-27 15:26:10|426.78|422.68|427.1|423|427.1|423|426.78|422.68|13
1635348380000|2021-10-27 15:26:20|427.09|422.99|426.83|422.73|427.24|423.14|426.83|422.73|19
1635348390000|2021-10-27 15:26:30|426.85|422.75|426.72|422.62|426.85|422.75|426.72|422.62|15
1635348400000|2021-10-27 15:26:40|426.71|422.61|426.89|422.79|426.91|422.81|426.64|422.54|18
1635348410000|2021-10-27 15:26:50|426.85|422.75|426.57|422.47|426.85|422.75|426.57|422.47|14
1635348420000|2021-10-27 15:27:00|426.59|422.49|426.61|422.51|426.61|422.51|426.4|422.3|20
1635348430000|2021-10-27 15:27:10|426.68|422.58|426.64|422.54|426.7|422.6|426.52|422.42|20
1635348440000|2021-10-27 15:27:20|426.7|422.6|426.59|422.49|426.7|422.6|426.57|422.47|12
1635348450000|2021-10-27 15:27:30|426.6|422.5|426.79|422.69|426.79|422.69|426.6|422.5|7
1635348460000|2021-10-27 15:27:40|426.72|422.62|426.54|422.44|426.72|422.62|426.48|422.38|17
1635348470000|2021-10-27 15:27:50|426.6|422.5|426.63|422.53|426.63|422.53|426.54|422.44|11
1635348480000|2021-10-27 15:28:00|426.67|422.57|426.6|422.5|426.71|422.61|426.5|422.4|20
1635348490000|2021-10-27 15:28:10|426.66|422.56|426.49|422.39|426.8|422.7|426.48|422.38|17
1635348500000|2021-10-27 15:28:20|426.51|422.41|426.69|422.59|426.7|422.6|426.5|422.4|8
1635348510000|2021-10-27 15:28:30|426.7|422.6|426.75|422.65|426.75|422.65|426.56|422.46|17
1635348520000|2021-10-27 15:28:40|426.78|422.68|426.6|422.5|426.79|422.69|426.58|422.48|14
1635348530000|2021-10-27 15:28:50|426.57|422.47|426.49|422.39|426.6|422.5|426.49|422.39|11
1635348540000|2021-10-27 15:29:00|426.48|422.38|426.45|422.35|426.48|422.38|426.4|422.3|12
1635348550000|2021-10-27 15:29:10|426.4|422.3|426.4|422.3|426.43|422.33|426.37|422.27|13
1635348560000|2021-10-27 15:29:20|426.37|422.27|426.36|422.26|426.4|422.3|426.35|422.25|12
1635348570000|2021-10-27 15:29:30|426.32|422.22|426.27|422.17|426.35|422.25|426.27|422.17|7
1635348580000|2021-10-27 15:29:40|426.2|422.1|426.07|421.97|426.21|422.11|425.9|421.8|15
1635348590000|2021-10-27 15:29:50|426.1|422|425.94|421.84|426.24|422.14|425.94|421.84|17
1635348600000|2021-10-27 15:30:00|425.91|421.81|425.89|421.79|425.94|421.84|425.88|421.78|7
1635348610000|2021-10-27 15:30:10|425.9|421.8|426.09|421.99|426.1|422|425.9|421.8|7
1635348620000|2021-10-27 15:30:20|426.08|421.98|425.85|421.75|426.09|421.99|425.85|421.75|16
1635348630000|2021-10-27 15:30:30|425.94|421.84|425.57|421.47|425.94|421.84|425.5|421.4|27
1635348640000|2021-10-27 15:30:40|425.52|421.42|425.6|421.5|425.76|421.66|425.48|421.38|16
1635348650000|2021-10-27 15:30:50|425.55|421.45|425.84|421.74|425.84|421.74|425.52|421.42|10
1635348660000|2021-10-27 15:31:00|425.85|421.75|425.86|421.76|425.94|421.84|425.78|421.68|21
1635348670000|2021-10-27 15:31:10|425.99|421.89|426.27|422.17|426.28|422.18|425.99|421.89|20
1635348680000|2021-10-27 15:31:20|426.29|422.19|426.77|422.67|426.77|422.67|426.27|422.17|26
1635348690000|2021-10-27 15:31:30|426.78|422.68|426.98|422.88|427.06|422.96|426.76|422.66|27
1635348700000|2021-10-27 15:31:40|426.96|422.86|426.99|422.89|426.99|422.89|426.89|422.79|10
1635348710000|2021-10-27 15:31:50|427.09|422.99|426.89|422.79|427.14|423.04|426.89|422.79|18
1635348720000|2021-10-27 15:32:00|426.88|422.78|426.48|422.38|426.89|422.79|426.47|422.37|13
1635348730000|2021-10-27 15:32:10|426.49|422.39|426.37|422.27|426.49|422.39|426.28|422.18|23
1635348740000|2021-10-27 15:32:20|426.53|422.43|426.36|422.26|426.61|422.51|426.36|422.26|25
1635348750000|2021-10-27 15:32:30|426.37|422.27|426.1|422|426.37|422.27|426.09|421.99|24
1635348760000|2021-10-27 15:32:40|426.14|422.04|426.31|422.21|426.31|422.21|426.1|422|17
1635348770000|2021-10-27 15:32:50|426.28|422.18|426.36|422.26|426.38|422.28|426.1|422|21
1635348780000|2021-10-27 15:33:00|426.39|422.29|426.62|422.52|426.64|422.54|426.39|422.29|15
1635348790000|2021-10-27 15:33:10|426.6|422.5|426.37|422.27|426.6|422.5|426.37|422.27|10
1635348800000|2021-10-27 15:33:20|426.29|422.19|426.3|422.2|426.31|422.21|426.27|422.17|14
1635348810000|2021-10-27 15:33:30|426.29|422.19|426.5|422.4|426.51|422.41|426.29|422.19|10
1635348820000|2021-10-27 15:33:40|426.51|422.41|426.86|422.76|426.9|422.8|426.51|422.41|16
1635348830000|2021-10-27 15:33:50|426.77|422.67|427.01|422.91|427.13|423.03|426.77|422.67|19
1635348840000|2021-10-27 15:34:00|427.03|422.93|427.02|422.92|427.05|422.95|426.8|422.7|18
1635348850000|2021-10-27 15:34:10|426.99|422.89|426.89|422.79|426.99|422.89|426.89|422.79|17
1635348860000|2021-10-27 15:34:20|426.9|422.8|427.04|422.94|427.1|423|426.9|422.8|14
1635348870000|2021-10-27 15:34:30|427.03|422.93|426.97|422.87|427.03|422.93|426.91|422.81|8
1635348880000|2021-10-27 15:34:40|426.98|422.88|426.98|422.88|426.98|422.88|426.9|422.8|7
1635348890000|2021-10-27 15:34:50|426.97|422.87|426.98|422.88|426.98|422.88|426.68|422.58|16
1635348900000|2021-10-27 15:35:00|426.99|422.89|427.46|423.36|427.46|423.36|426.99|422.89|19
1635348910000|2021-10-27 15:35:10|427.42|423.32|427.32|423.22|427.46|423.36|427.32|423.22|19
1635348920000|2021-10-27 15:35:20|427.29|423.19|427.17|423.07|427.3|423.2|427.16|423.06|8
1635348930000|2021-10-27 15:35:30|427.28|423.18|427.31|423.21|427.34|423.24|427.15|423.05|15
1635348940000|2021-10-27 15:35:40|427.33|423.23|427.62|423.52|427.66|423.56|427.27|423.17|19
1635348950000|2021-10-27 15:35:50|427.66|423.56|427.85|423.75|427.85|423.75|427.63|423.53|15
1635348960000|2021-10-27 15:36:00|427.83|423.73|427.68|423.58|427.83|423.73|427.65|423.55|23
1635348970000|2021-10-27 15:36:10|427.61|423.51|427.34|423.24|427.61|423.51|427.34|423.24|20
1635348980000|2021-10-27 15:36:20|427.3|423.2|427.11|423.01|427.32|423.22|427.06|422.96|18
1635348990000|2021-10-27 15:36:30|427.2|423.1|427.03|422.93|427.2|423.1|427.03|422.93|21
1635349000000|2021-10-27 15:36:40|426.94|422.84|426.85|422.75|426.95|422.85|426.85|422.75|18
1635349010000|2021-10-27 15:36:50|426.86|422.76|426.78|422.68|426.86|422.76|426.73|422.63|18
1635349020000|2021-10-27 15:37:00|426.72|422.62|426.66|422.56|426.8|422.7|426.66|422.56|24
1635349030000|2021-10-27 15:37:10|426.67|422.57|426.42|422.32|426.68|422.58|426.42|422.32|19
1635349040000|2021-10-27 15:37:20|426.38|422.28|426.51|422.41|426.51|422.41|426.34|422.24|17
1635349050000|2021-10-27 15:37:30|426.49|422.39|426.5|422.4|426.71|422.61|426.49|422.39|20
1635349060000|2021-10-27 15:37:40|426.49|422.39|426.41|422.31|426.52|422.42|426.38|422.28|17
1635349070000|2021-10-27 15:37:50|426.4|422.3|427.07|422.97|427.07|422.97|426.38|422.28|28
1635349080000|2021-10-27 15:38:00|427.05|422.95|427.1|423|427.21|423.11|427.03|422.93|20
1635349090000|2021-10-27 15:38:10|427.09|422.99|427.17|423.07|427.2|423.1|426.88|422.78|20
1635349100000|2021-10-27 15:38:20|427.16|423.06|427.17|423.07|427.24|423.14|427.16|423.06|9
1635349110000|2021-10-27 15:38:30|427.18|423.08|426.88|422.78|427.18|423.08|426.87|422.77|15
1635349120000|2021-10-27 15:38:40|426.87|422.77|426.53|422.43|426.88|422.78|426.52|422.42|20
1635349130000|2021-10-27 15:38:50|426.64|422.54|426.28|422.18|426.64|422.54|426.28|422.18|20
1635349140000|2021-10-27 15:39:00|426.29|422.19|426.37|422.27|426.49|422.39|426.22|422.12|13
1635349150000|2021-10-27 15:39:10|426.36|422.26|425.95|421.85|426.4|422.3|425.94|421.84|19
1635349160000|2021-10-27 15:39:20|425.94|421.84|425.8|421.7|425.95|421.85|425.77|421.67|17
1635349170000|2021-10-27 15:39:30|425.49|421.39|425.39|421.29|425.57|421.47|425.39|421.29|13
1635349180000|2021-10-27 15:39:40|425.46|421.36|425.13|421.03|425.5|421.4|425.13|421.03|15
1635349190000|2021-10-27 15:39:50|425.14|421.04|425.22|421.12|425.23|421.13|425.14|421.04|8
1635349200000|2021-10-27 15:40:00|425.21|421.11|425.29|421.19|425.4|421.3|425.14|421.04|20
1635349210000|2021-10-27 15:40:10|425.1|421|424.91|420.81|425.13|421.03|424.91|420.81|14
1635349220000|2021-10-27 15:40:20|424.89|420.79|424.7|420.6|424.89|420.79|424.61|420.51|12
1635349230000|2021-10-27 15:40:30|424.74|420.64|425.07|420.97|425.08|420.98|424.7|420.6|24
1635349240000|2021-10-27 15:40:40|425.09|420.99|425.11|421.01|425.11|421.01|424.9|420.8|25
1635349250000|2021-10-27 15:40:50|425.1|421|424.8|420.7|425.11|421.01|424.8|420.7|23
1635349260000|2021-10-27 15:41:00|424.66|420.56|424.7|420.6|424.86|420.76|424.65|420.55|26
1635349270000|2021-10-27 15:41:10|424.69|420.59|425.09|420.99|425.09|420.99|424.69|420.59|17
1635349280000|2021-10-27 15:41:20|424.99|420.89|425.11|421.01|425.11|421.01|424.99|420.89|12
1635349290000|2021-10-27 15:41:30|425.12|421.02|424.95|420.85|425.12|421.02|424.8|420.7|18
1635349300000|2021-10-27 15:41:40|424.85|420.75|424.88|420.78|424.93|420.83|424.71|420.61|23
1635349310000|2021-10-27 15:41:50|424.84|420.74|424.69|420.59|424.94|420.84|424.67|420.57|19
1635349320000|2021-10-27 15:42:00|424.7|420.6|424.81|420.71|424.81|420.71|424.7|420.6|8
1635349330000|2021-10-27 15:42:10|424.83|420.73|424.92|420.82|424.99|420.89|424.82|420.72|10
1635349340000|2021-10-27 15:42:20|424.95|420.85|424.99|420.89|425.19|421.09|424.93|420.83|21
1635349350000|2021-10-27 15:42:30|425|420.9|425.07|420.97|425.07|420.97|424.88|420.78|24
1635349360000|2021-10-27 15:42:40|425.08|420.98|425.2|421.1|425.2|421.1|425.07|420.97|8
1635349370000|2021-10-27 15:42:50|425.13|421.03|425.2|421.1|425.2|421.1|425.13|421.03|10
1635349380000|2021-10-27 15:43:00|425.19|421.09|425|420.9|425.19|421.09|424.92|420.82|14
1635349390000|2021-10-27 15:43:10|424.94|420.84|425|420.9|425|420.9|424.94|420.84|5
1635349400000|2021-10-27 15:43:20|424.99|420.89|424.89|420.79|424.99|420.89|424.8|420.7|14
1635349410000|2021-10-27 15:43:30|424.86|420.76|425.09|420.99|425.11|421.01|424.86|420.76|16
1635349420000|2021-10-27 15:43:40|425.07|420.97|424.45|420.35|425.1|421|424.4|420.3|19
1635349430000|2021-10-27 15:43:50|424.44|420.34|424.46|420.36|424.53|420.43|424.43|420.33|11
1635349440000|2021-10-27 15:44:00|424.47|420.37|424.34|420.24|424.47|420.37|424.34|420.24|13
1635349450000|2021-10-27 15:44:10|424.35|420.25|424.59|420.49|424.59|420.49|424.34|420.24|24
1635349460000|2021-10-27 15:44:20|424.6|420.5|424.81|420.71|424.82|420.72|424.6|420.5|19
1635349470000|2021-10-27 15:44:30|424.8|420.7|424.81|420.71|424.82|420.72|424.8|420.7|4
1635349480000|2021-10-27 15:44:40|424.82|420.72|424.35|420.25|424.82|420.72|424.21|420.11|19
1635349490000|2021-10-27 15:44:50|424.37|420.27|424.22|420.12|424.38|420.28|424.13|420.03|22
1635349500000|2021-10-27 15:45:00|424.17|420.07|424.2|420.1|424.2|420.1|424.13|420.03|12
1635349510000|2021-10-27 15:45:10|424.17|420.07|424.18|420.08|424.24|420.14|424.15|420.05|5
1635349520000|2021-10-27 15:45:20|424.24|420.14|424.18|420.08|424.38|420.28|424.18|420.08|9
1635349530000|2021-10-27 15:45:30|424.15|420.05|424.11|420.01|424.15|420.05|424.08|419.98|9
1635349540000|2021-10-27 15:45:40|424.1|420|424.06|419.96|424.17|420.07|423.9|419.8|19
1635349550000|2021-10-27 15:45:50|424.07|419.97|424.39|420.29|424.39|420.29|424.06|419.96|15
1635349560000|2021-10-27 15:46:00|424.5|420.4|424.53|420.43|424.55|420.45|424.37|420.27|14
1635349570000|2021-10-27 15:46:10|424.57|420.47|424.38|420.28|424.6|420.5|424.36|420.26|22
1635349580000|2021-10-27 15:46:20|424.39|420.29|424.47|420.37|424.47|420.37|424.38|420.28|4
1635349590000|2021-10-27 15:46:30|424.48|420.38|424.58|420.48|424.58|420.48|424.46|420.36|7
1635349600000|2021-10-27 15:46:40|424.47|420.37|424.46|420.36|424.49|420.39|424.39|420.29|8
1635349610000|2021-10-27 15:46:50|424.45|420.35|424.5|420.4|424.59|420.49|424.45|420.35|15
1635349620000|2021-10-27 15:47:00|424.51|420.41|424.58|420.48|424.58|420.48|424.48|420.38|18
1635349630000|2021-10-27 15:47:10|424.57|420.47|424.59|420.49|424.6|420.5|424.56|420.46|9
1635349640000|2021-10-27 15:47:20|424.58|420.48|424.48|420.38|424.61|420.51|424.48|420.38|9
1635349650000|2021-10-27 15:47:30|424.5|420.4|424.5|420.4|424.5|420.4|424.49|420.39|5
1635349660000|2021-10-27 15:47:40|424.54|420.44|424.61|420.51|424.64|420.54|424.54|420.44|15
1635349670000|2021-10-27 15:47:50|424.6|420.5|424.29|420.19|424.64|420.54|424.29|420.19|12
1635349680000|2021-10-27 15:48:00|424.28|420.18|424.37|420.27|424.37|420.27|424.27|420.17|11
1635349690000|2021-10-27 15:48:10|424.31|420.21|424.38|420.28|424.47|420.37|424.31|420.21|14
1635349700000|2021-10-27 15:48:20|424.34|420.24|424.4|420.3|424.4|420.3|424.34|420.24|15
1635349710000|2021-10-27 15:48:30|424.41|420.31|424.39|420.29|424.41|420.31|424.37|420.27|14
1635349720000|2021-10-27 15:48:40|424.4|420.3|424.4|420.3|424.4|420.3|424.38|420.28|7
1635349730000|2021-10-27 15:48:50|424.41|420.31|424.57|420.47|424.57|420.47|424.41|420.31|17
1635349740000|2021-10-27 15:49:00|424.58|420.48|424.5|420.4|424.58|420.48|424.46|420.36|16
1635349750000|2021-10-27 15:49:10|424.51|420.41|424.46|420.36|424.58|420.48|424.46|420.36|18
1635349760000|2021-10-27 15:49:20|424.45|420.35|424.44|420.34|424.45|420.35|424.44|420.34|2
1635349770000|2021-10-27 15:49:30|424.45|420.35|424.27|420.17|424.45|420.35|424.25|420.15|13
1635349780000|2021-10-27 15:49:40|424.28|420.18|424.1|420|424.28|420.18|424.1|420|12
1635349790000|2021-10-27 15:49:50|424.09|419.99|423.92|419.82|424.25|420.15|423.92|419.82|20
1635349800000|2021-10-27 15:50:00|423.91|419.81|423.92|419.82|423.95|419.85|423.91|419.81|18
1635349810000|2021-10-27 15:50:10|423.94|419.84|423.91|419.81|423.94|419.84|423.9|419.8|11
1635349820000|2021-10-27 15:50:20|423.96|419.86|423.85|419.75|424|419.9|423.84|419.74|14
1635349830000|2021-10-27 15:50:30|423.82|419.72|423.93|419.83|423.95|419.85|423.82|419.72|8
1635349840000|2021-10-27 15:50:40|423.95|419.85|424.02|419.92|424.02|419.92|423.95|419.85|11
1635349850000|2021-10-27 15:50:50|424.08|419.98|424.59|420.49|424.59|420.49|424.08|419.98|21
1635349860000|2021-10-27 15:51:00|424.63|420.53|424.78|420.68|424.78|420.68|424.61|420.51|18
1635349870000|2021-10-27 15:51:10|424.79|420.69|424.85|420.75|424.86|420.76|424.79|420.69|7
1635349880000|2021-10-27 15:51:20|424.89|420.79|425.28|421.18|425.28|421.18|424.88|420.78|21
1635349890000|2021-10-27 15:51:30|425.29|421.19|425.55|421.45|425.55|421.45|425.29|421.19|13
1635349900000|2021-10-27 15:51:40|425.54|421.44|425.77|421.67|425.77|421.67|425.53|421.43|17
1635349910000|2021-10-27 15:51:50|425.76|421.66|426.17|422.07|426.32|422.22|425.76|421.66|33
1635349920000|2021-10-27 15:52:00|426.18|422.08|426.45|422.35|426.45|422.35|426.16|422.06|21
1635349930000|2021-10-27 15:52:10|426.46|422.36|426.32|422.22|426.46|422.36|426.28|422.18|17
1635349940000|2021-10-27 15:52:20|426.33|422.23|426.28|422.18|426.5|422.4|426.28|422.18|29
1635349950000|2021-10-27 15:52:30|426.29|422.19|425.86|421.76|426.29|422.19|425.78|421.68|25
1635349960000|2021-10-27 15:52:40|425.88|421.78|425.95|421.85|426.04|421.94|425.82|421.72|27
1635349970000|2021-10-27 15:52:50|425.88|421.78|425.96|421.86|425.97|421.87|425.88|421.78|10
1635349980000|2021-10-27 15:53:00|425.95|421.85|425.21|421.11|425.97|421.87|425.21|421.11|27
1635349990000|2021-10-27 15:53:10|425.15|421.05|425.09|420.99|425.19|421.09|425.08|420.98|13
1635350000000|2021-10-27 15:53:20|425.16|421.06|424.94|420.84|425.25|421.15|424.92|420.82|18
1635350010000|2021-10-27 15:53:30|424.89|420.79|424.64|420.54|424.9|420.8|424.63|420.53|20
1635350020000|2021-10-27 15:53:40|424.66|420.56|424.95|420.85|424.95|420.85|424.66|420.56|16
1635350030000|2021-10-27 15:53:50|425|420.9|424.9|420.8|425|420.9|424.86|420.76|6
1635350040000|2021-10-27 15:54:00|424.78|420.68|425.24|421.14|425.35|421.25|424.78|420.68|21
1635350050000|2021-10-27 15:54:10|425.25|421.15|425.56|421.46|425.6|421.5|425.23|421.13|19
1635350060000|2021-10-27 15:54:20|425.55|421.45|425.34|421.24|425.59|421.49|425.33|421.23|18
1635350070000|2021-10-27 15:54:30|425.33|421.23|425.11|421.01|425.38|421.28|425.07|420.97|15
1635350080000|2021-10-27 15:54:40|425.1|421|425.05|420.95|425.12|421.02|424.9|420.8|21
1635350090000|2021-10-27 15:54:50|425.06|420.96|424.97|420.87|425.1|421|424.97|420.87|24
1635350100000|2021-10-27 15:55:00|424.99|420.89|425.2|421.1|425.2|421.1|424.86|420.76|19
1635350110000|2021-10-27 15:55:10|425.09|420.99|425.06|420.96|425.09|420.99|425.06|420.96|3
1635350120000|2021-10-27 15:55:20|425.07|420.97|424.96|420.86|425.07|420.97|424.93|420.83|6
1635350130000|2021-10-27 15:55:30|424.97|420.87|425.2|421.1|425.2|421.1|424.89|420.79|4
1635350140000|2021-10-27 15:55:40|425.09|420.99|425.03|420.93|425.2|421.1|425.03|420.93|3
1635350150000|2021-10-27 15:55:50|425.2|421.1|425.35|421.25|425.4|421.3|425.15|421.05|16
1635350160000|2021-10-27 15:56:00|425.37|421.27|425.4|421.3|425.4|421.3|425.18|421.08|16
1635350170000|2021-10-27 15:56:10|425.36|421.26|425.37|421.27|425.41|421.31|425.33|421.23|10
1635350180000|2021-10-27 15:56:20|425.35|421.25|425.28|421.18|425.35|421.25|425.27|421.17|13
1635350190000|2021-10-27 15:56:30|425.3|421.2|425.36|421.26|425.37|421.27|425.21|421.11|15
1635350200000|2021-10-27 15:56:40|425.37|421.27|425.73|421.63|425.75|421.65|425.37|421.27|17
1635350210000|2021-10-27 15:56:50|425.75|421.65|426.04|421.94|426.04|421.94|425.75|421.65|21
1635350220000|2021-10-27 15:57:00|426.05|421.95|426.24|422.14|426.24|422.14|426.05|421.95|11
1635350230000|2021-10-27 15:57:10|426.23|422.13|426.02|421.92|426.25|422.15|426.02|421.92|13
1635350250000|2021-10-27 15:57:30|426.01|421.91|425.96|421.86|426.01|421.91|425.96|421.86|4
1635350260000|2021-10-27 15:57:40|425.88|421.78|425.47|421.37|425.89|421.79|425.46|421.36|21
1635350270000|2021-10-27 15:57:50|425.5|421.4|425.7|421.6|425.7|421.6|425.5|421.4|17
1635350280000|2021-10-27 15:58:00|425.52|421.42|425.39|421.29|425.57|421.47|425.32|421.22|23
1635350290000|2021-10-27 15:58:10|425.33|421.23|424.92|420.82|425.33|421.23|424.91|420.81|24
1635350300000|2021-10-27 15:58:20|424.9|420.8|424.94|420.84|425|420.9|424.69|420.59|30
1635350310000|2021-10-27 15:58:30|424.89|420.79|424.66|420.56|424.89|420.79|424.56|420.46|16
1635350320000|2021-10-27 15:58:40|424.6|420.5|424.3|420.2|424.6|420.5|424.11|420.01|21
1635350330000|2021-10-27 15:58:50|424.29|420.19|424.01|419.91|424.3|420.2|424.01|419.91|25
1635350340000|2021-10-27 15:59:00|424.02|419.92|424.46|420.36|424.46|420.36|424.02|419.92|14
1635350350000|2021-10-27 15:59:10|424.52|420.42|424.8|420.7|424.83|420.73|424.52|420.42|23
1635350360000|2021-10-27 15:59:20|424.81|420.71|425.3|421.2|425.3|421.2|424.8|420.7|17
1635350370000|2021-10-27 15:59:30|425.18|421.08|424.97|420.87|425.18|421.08|424.91|420.81|15
1635350380000|2021-10-27 15:59:40|424.98|420.88|424.97|420.87|424.98|420.88|424.97|420.87|2
1635350390000|2021-10-27 15:59:50|424.93|420.83|424.39|420.29|424.93|420.83|424.39|420.29|23
1635350400000|2021-10-27 16:00:00|424.4|420.3|424.34|420.24|424.46|420.36|424.3|420.2|17
1635350410000|2021-10-27 16:00:10|424.55|420.45|424.73|420.63|424.73|420.63|424.54|420.44|24
1635350420000|2021-10-27 16:00:20|424.75|420.65|424.9|420.8|424.9|420.8|424.64|420.54|26
1635350430000|2021-10-27 16:00:30|424.87|420.77|424.96|420.86|424.96|420.86|424.8|420.7|19
1635350440000|2021-10-27 16:00:40|424.83|420.73|424.78|420.68|424.92|420.82|424.75|420.65|16
1635350450000|2021-10-27 16:00:50|424.8|420.7|424.92|420.82|424.92|420.82|424.8|420.7|13
1635350460000|2021-10-27 16:01:00|424.93|420.83|424.83|420.73|424.93|420.83|424.77|420.67|14
1635350470000|2021-10-27 16:01:10|424.84|420.74|424.69|420.59|424.87|420.77|424.62|420.52|10
1635350480000|2021-10-27 16:01:20|424.64|420.54|424.84|420.74|425|420.9|424.64|420.54|14
1635350490000|2021-10-27 16:01:30|424.85|420.75|424.84|420.74|424.88|420.78|424.71|420.61|17
1635350500000|2021-10-27 16:01:40|424.83|420.73|425.24|421.14|425.24|421.14|424.74|420.64|17
1635350510000|2021-10-27 16:01:50|425.29|421.19|425.53|421.43|425.58|421.48|425.27|421.17|27
1635350520000|2021-10-27 16:02:00|425.52|421.42|425.77|421.67|425.77|421.67|425.42|421.32|24
1635350530000|2021-10-27 16:02:10|425.76|421.66|426.25|422.15|426.28|422.18|425.76|421.66|16
1635350540000|2021-10-27 16:02:20|426.28|422.18|426.51|422.41|426.51|422.41|426.28|422.18|16
1635350550000|2021-10-27 16:02:30|426.42|422.32|426.78|422.68|426.78|422.68|426.42|422.32|13
1635350560000|2021-10-27 16:02:40|426.81|422.71|426.9|422.8|426.9|422.8|426.75|422.65|13
1635350570000|2021-10-27 16:02:50|426.89|422.79|426.88|422.78|426.92|422.82|426.86|422.76|6
1635350580000|2021-10-27 16:03:00|426.9|422.8|427.09|422.99|427.16|423.06|426.77|422.67|26
1635350590000|2021-10-27 16:03:10|427.02|422.92|427.03|422.93|427.3|423.2|427.02|422.92|17
1635350600000|2021-10-27 16:03:20|426.99|422.89|426.88|422.78|427.01|422.91|426.87|422.77|20
1635350610000|2021-10-27 16:03:30|426.93|422.83|427.13|423.03|427.13|423.03|426.91|422.81|11
1635350620000|2021-10-27 16:03:40|427.11|423.01|427.14|423.04|427.7|423.6|427.11|423.01|27
1635350630000|2021-10-27 16:03:50|427.17|423.07|426.95|422.85|427.24|423.14|426.94|422.84|14
1635350640000|2021-10-27 16:04:00|426.96|422.86|427.05|422.95|427.08|422.98|426.87|422.77|22
1635350650000|2021-10-27 16:04:10|427.04|422.94|427.13|423.03|427.13|423.03|427.04|422.94|13
1635350660000|2021-10-27 16:04:20|427.14|423.04|427.43|423.33|427.44|423.34|427.14|423.04|14
1635350670000|2021-10-27 16:04:30|427.46|423.36|427.13|423.03|427.5|423.4|427.1|423|16
1635350680000|2021-10-27 16:04:40|427.15|423.05|427.07|422.97|427.15|423.05|427.06|422.96|6
1635350690000|2021-10-27 16:04:50|427.09|422.99|427.08|422.98|427.3|423.2|427.07|422.97|17
1635350700000|2021-10-27 16:05:00|427.09|422.99|427.17|423.07|427.18|423.08|427.06|422.96|19
1635350710000|2021-10-27 16:05:10|427.19|423.09|427.07|422.97|427.23|423.13|427.07|422.97|10
1635350720000|2021-10-27 16:05:20|427.06|422.96|427.07|422.97|427.09|422.99|427.06|422.96|12
1635350730000|2021-10-27 16:05:30|427.08|422.98|427.04|422.94|427.08|422.98|427|422.9|14
1635350740000|2021-10-27 16:05:40|427.01|422.91|427.1|423|427.15|423.05|426.99|422.89|23
1635350750000|2021-10-27 16:05:50|427.09|422.99|427.06|422.96|427.17|423.07|427.02|422.92|20
1635350760000|2021-10-27 16:06:00|427.03|422.93|426.76|422.66|427.07|422.97|426.76|422.66|14
1635350770000|2021-10-27 16:06:10|426.77|422.67|426.82|422.72|426.91|422.81|426.76|422.66|15
1635350780000|2021-10-27 16:06:20|426.81|422.71|426.74|422.64|427|422.9|426.71|422.61|20
1635350790000|2021-10-27 16:06:30|426.72|422.62|426.55|422.45|426.72|422.62|426.54|422.44|15
1635350800000|2021-10-27 16:06:40|426.54|422.44|426.23|422.13|426.54|422.44|426.22|422.12|17
1635350810000|2021-10-27 16:06:50|426.22|422.12|425.75|421.65|426.25|422.15|425.73|421.63|19
1635350820000|2021-10-27 16:07:00|425.7|421.6|426.74|422.64|426.8|422.7|425.53|421.43|31
1635350830000|2021-10-27 16:07:10|426.79|422.69|427.31|423.21|427.36|423.26|426.74|422.64|28
1635350840000|2021-10-27 16:07:20|427.34|423.24|427.9|423.8|427.92|423.82|427.34|423.24|18
1635350850000|2021-10-27 16:07:30|427.88|423.78|428.2|424.1|428.2|424.1|427.78|423.68|22
1635350860000|2021-10-27 16:07:40|428.18|424.08|428.22|424.12|428.33|424.23|428.12|424.02|26
1635350870000|2021-10-27 16:07:50|428.24|424.14|428.42|424.32|428.5|424.4|428.21|424.11|31
1635350880000|2021-10-27 16:08:00|428.39|424.29|428.49|424.39|428.51|424.41|428.23|424.13|23
1635350890000|2021-10-27 16:08:10|428.51|424.41|428.64|424.54|428.74|424.64|428.48|424.38|19
1635350900000|2021-10-27 16:08:20|428.68|424.58|427.72|423.62|428.69|424.59|427.71|423.61|34
1635350910000|2021-10-27 16:08:30|427.64|423.54|427.06|422.96|427.75|423.65|426.91|422.81|34
1635350920000|2021-10-27 16:08:40|427.07|422.97|426.64|422.54|427.1|423|426.64|422.54|27
1635350930000|2021-10-27 16:08:50|426.63|422.53|425.78|421.68|426.63|422.53|425.78|421.68|30
1635350940000|2021-10-27 16:09:00|425.76|421.66|425.47|421.37|425.79|421.69|425.44|421.34|32
1635350950000|2021-10-27 16:09:10|425.41|421.31|425.37|421.27|425.49|421.39|425.22|421.12|31
1635350960000|2021-10-27 16:09:20|425.36|421.26|425.39|421.29|425.42|421.32|425.09|420.99|29
1635350970000|2021-10-27 16:09:30|425.43|421.33|425.29|421.19|425.57|421.47|425.29|421.19|18
1635350980000|2021-10-27 16:09:40|425.31|421.21|425.13|421.03|425.31|421.21|425.1|421|18
1635350990000|2021-10-27 16:09:50|425.15|421.05|424.92|420.82|425.39|421.29|424.92|420.82|25
1635351000000|2021-10-27 16:10:00|424.93|420.83|425.57|421.47|425.57|421.47|424.89|420.79|27
1635351010000|2021-10-27 16:10:10|425.56|421.46|425.54|421.44|425.81|421.71|425.54|421.44|31
1635351020000|2021-10-27 16:10:20|425.55|421.45|425.85|421.75|425.87|421.77|425.42|421.32|21
1635351030000|2021-10-27 16:10:30|425.83|421.73|425.38|421.28|425.83|421.73|425.38|421.28|30
1635351040000|2021-10-27 16:10:40|425.39|421.29|425.29|421.19|425.54|421.44|425.27|421.17|18
1635351050000|2021-10-27 16:10:50|425.31|421.21|425.33|421.23|425.44|421.34|425.23|421.13|7
1635351060000|2021-10-27 16:11:00|425.32|421.22|425.19|421.09|425.4|421.3|425.19|421.09|12
1635351070000|2021-10-27 16:11:10|425.2|421.1|425.3|421.2|425.32|421.22|425.2|421.1|6
1635351080000|2021-10-27 16:11:20|425.4|421.3|425.05|420.95|425.4|421.3|425.03|420.93|16
1635351090000|2021-10-27 16:11:30|425.04|420.94|424.76|420.66|425.04|420.94|424.6|420.5|19
1635351100000|2021-10-27 16:11:40|424.75|420.65|424.7|420.6|424.77|420.67|424.6|420.5|7
1635351110000|2021-10-27 16:11:50|424.79|420.69|424.76|420.66|424.82|420.72|424.68|420.58|12
1635351120000|2021-10-27 16:12:00|424.77|420.67|424.64|420.54|424.96|420.86|424.64|420.54|17
1635351130000|2021-10-27 16:12:10|424.63|420.53|424.67|420.57|424.73|420.63|424.6|420.5|18
1635351140000|2021-10-27 16:12:20|424.68|420.58|424.67|420.57|424.68|420.58|424.64|420.54|8
1635351150000|2021-10-27 16:12:30|424.69|420.59|424.47|420.37|424.69|420.59|424.44|420.34|13
1635351160000|2021-10-27 16:12:40|424.49|420.39|424.17|420.07|424.49|420.39|423.97|419.87|23
1635351170000|2021-10-27 16:12:50|424.16|420.06|423.93|419.83|424.2|420.1|423.93|419.83|20
1635351180000|2021-10-27 16:13:00|423.91|419.81|423.68|419.58|423.91|419.81|423.25|419.15|28
1635351190000|2021-10-27 16:13:10|423.7|419.6|424.18|420.08|424.19|420.09|423.66|419.56|29
1635351200000|2021-10-27 16:13:20|424.19|420.09|423.66|419.56|424.21|420.11|423.62|419.52|25
1635351210000|2021-10-27 16:13:30|423.65|419.55|423.61|419.51|423.65|419.55|423.45|419.35|33
1635351220000|2021-10-27 16:13:40|423.62|419.52|423.59|419.49|423.82|419.72|423.59|419.49|23
1635351230000|2021-10-27 16:13:50|423.6|419.5|423.99|419.89|424.1|420|423.6|419.5|30
1635351240000|2021-10-27 16:14:00|424.02|419.92|423.95|419.85|424.21|420.11|423.81|419.71|27
1635351250000|2021-10-27 16:14:10|423.99|419.89|424.17|420.07|424.17|420.07|423.9|419.8|17
1635351260000|2021-10-27 16:14:20|424.16|420.06|424.04|419.94|424.16|420.06|423.89|419.79|18
1635351270000|2021-10-27 16:14:30|424.05|419.95|424.02|419.92|424.15|420.05|424.02|419.92|14
1635351280000|2021-10-27 16:14:40|424.03|419.93|423.95|419.85|424.07|419.97|423.95|419.85|12
1635351290000|2021-10-27 16:14:50|423.96|419.86|423.79|419.69|424.02|419.92|423.74|419.64|16
1635351300000|2021-10-27 16:15:00|423.8|419.7|423.86|419.76|423.86|419.76|423.76|419.66|9
1635351310000|2021-10-27 16:15:10|423.85|419.75|423.99|419.89|424|419.9|423.76|419.66|16
1635351320000|2021-10-27 16:15:20|424.04|419.94|424.2|420.1|424.2|420.1|424.03|419.93|5
1635351330000|2021-10-27 16:15:30|424.17|420.07|424.28|420.18|424.29|420.19|424.15|420.05|16
1635351340000|2021-10-27 16:15:40|424.29|420.19|424.44|420.34|424.47|420.37|424.29|420.19|24
1635351350000|2021-10-27 16:15:50|424.47|420.37|424.57|420.47|424.72|420.62|424.47|420.37|27
1635351360000|2021-10-27 16:16:00|424.59|420.49|424.51|420.41|424.75|420.65|424.5|420.4|19
1635351370000|2021-10-27 16:16:10|424.52|420.42|424.6|420.5|424.65|420.55|424.52|420.42|12
1635351380000|2021-10-27 16:16:20|424.67|420.57|424.68|420.58|424.68|420.58|424.64|420.54|7
1635351390000|2021-10-27 16:16:30|424.67|420.57|424.96|420.86|424.96|420.86|424.67|420.57|15
1635351400000|2021-10-27 16:16:40|424.97|420.87|425.03|420.93|425.04|420.94|424.97|420.87|8
1635351420000|2021-10-27 16:17:00|425.04|420.94|425.02|420.92|425.05|420.95|425.02|420.92|4
1635351430000|2021-10-27 16:17:10|425.01|420.91|425.09|420.99|425.13|421.03|424.97|420.87|19
1635351440000|2021-10-27 16:17:20|425.02|420.92|425.18|421.08|425.18|421.08|424.88|420.78|29
1635351450000|2021-10-27 16:17:30|425.21|421.11|425.15|421.05|425.21|421.11|425.06|420.96|22
1635351460000|2021-10-27 16:17:40|425.16|421.06|425.03|420.93|425.17|421.07|425.03|420.93|8
1635351470000|2021-10-27 16:17:50|425.02|420.92|425.16|421.06|425.16|421.06|425|420.9|10
1635351480000|2021-10-27 16:18:00|425.18|421.08|425.05|420.95|425.2|421.1|425.04|420.94|10
1635351490000|2021-10-27 16:18:10|424.99|420.89|424.88|420.78|425.02|420.92|424.85|420.75|23
1635351500000|2021-10-27 16:18:20|424.83|420.73|424.62|420.52|424.83|420.73|424.62|420.52|12
1635351510000|2021-10-27 16:18:30|424.59|420.49|424.6|420.5|424.68|420.58|424.49|420.39|17
1635351520000|2021-10-27 16:18:40|424.61|420.51|424.48|420.38|424.85|420.75|424.48|420.38|23
1635351530000|2021-10-27 16:18:50|424.49|420.39|424.32|420.22|424.63|420.53|424.3|420.2|23
1635351540000|2021-10-27 16:19:00|424.3|420.2|424.24|420.14|424.4|420.3|424.24|420.14|15
1635351550000|2021-10-27 16:19:10|424.25|420.15|423.76|419.66|424.25|420.15|423.76|419.66|16
1635351560000|2021-10-27 16:19:20|423.75|419.65|423.82|419.72|423.88|419.78|423.68|419.58|21
1635351570000|2021-10-27 16:19:30|423.83|419.73|424.06|419.96|424.06|419.96|423.83|419.73|19
1635351580000|2021-10-27 16:19:40|424.05|419.95|424.14|420.04|424.17|420.07|424.05|419.95|9
1635351590000|2021-10-27 16:19:50|424.23|420.13|424.77|420.67|424.77|420.67|424.2|420.1|26
1635351600000|2021-10-27 16:20:00|424.78|420.68|424.78|420.68|424.88|420.78|424.74|420.64|21
1635351610000|2021-10-27 16:20:10|424.8|420.7|425.05|420.95|425.06|420.96|424.8|420.7|18
1635351620000|2021-10-27 16:20:20|425.06|420.96|425.39|421.29|425.49|421.39|425.06|420.96|26
1635351630000|2021-10-27 16:20:30|425.35|421.25|425.43|421.33|425.49|421.39|425.35|421.25|17
1635351640000|2021-10-27 16:20:40|425.4|421.3|425.19|421.09|425.42|421.32|425.19|421.09|14
1635351650000|2021-10-27 16:20:50|425.13|421.03|425.01|420.91|425.15|421.05|425.01|420.91|12
1635351660000|2021-10-27 16:21:00|424.99|420.89|424.65|420.55|425.02|420.92|424.65|420.55|14
1635351670000|2021-10-27 16:21:10|424.68|420.58|424.86|420.76|424.91|420.81|424.66|420.56|25
1635351680000|2021-10-27 16:21:20|424.84|420.74|424.74|420.64|424.87|420.77|424.74|420.64|18
1635351690000|2021-10-27 16:21:30|424.73|420.63|424.03|419.93|424.73|420.63|424.03|419.93|25
1635351700000|2021-10-27 16:21:40|424.02|419.92|424.16|420.06|424.2|420.1|423.8|419.7|26
1635351710000|2021-10-27 16:21:50|424.17|420.07|424.51|420.41|424.51|420.41|424.15|420.05|13
1635351720000|2021-10-27 16:22:00|424.5|420.4|424.22|420.12|424.5|420.4|424.19|420.09|15
1635351730000|2021-10-27 16:22:10|424.23|420.13|424.16|420.06|424.23|420.13|424.13|420.03|12
1635351740000|2021-10-27 16:22:20|424.13|420.03|423.61|419.51|424.18|420.08|423.61|419.51|25
1635351750000|2021-10-27 16:22:30|423.62|419.52|423.54|419.44|423.62|419.52|423.46|419.36|10
1635351760000|2021-10-27 16:22:40|423.55|419.45|423.12|419.02|423.55|419.45|423|418.9|24
1635351770000|2021-10-27 16:22:50|423.15|419.05|422.7|418.6|423.35|419.25|422.7|418.6|22
1635351780000|2021-10-27 16:23:00|422.6|418.5|422.76|418.66|422.76|418.66|422.54|418.44|13
1635351790000|2021-10-27 16:23:10|422.75|418.65|422.44|418.34|422.76|418.66|422.4|418.3|23
1635351800000|2021-10-27 16:23:20|422.39|418.29|422.52|418.42|422.59|418.49|422.39|418.29|14
1635351810000|2021-10-27 16:23:30|422.51|418.41|422.35|418.25|422.53|418.43|422.35|418.25|13
1635351820000|2021-10-27 16:23:40|422.39|418.29|422.29|418.19|422.48|418.38|421.97|417.87|18
1635351830000|2021-10-27 16:23:50|422.4|418.3|422.2|418.1|422.4|418.3|422.1|418|13
1635351840000|2021-10-27 16:24:00|422.19|418.09|422.76|418.66|422.76|418.66|422.18|418.08|19
1635351850000|2021-10-27 16:24:10|422.77|418.67|422.87|418.77|422.91|418.81|422.77|418.67|15
1635351860000|2021-10-27 16:24:20|422.88|418.78|422.76|418.66|423.06|418.96|422.48|418.38|28
1635351870000|2021-10-27 16:24:30|422.77|418.67|422.52|418.42|422.81|418.71|422.52|418.42|17
1635351880000|2021-10-27 16:24:40|422.51|418.41|422.29|418.19|422.52|418.42|422.27|418.17|13
1635351890000|2021-10-27 16:24:50|422.31|418.21|422.33|418.23|422.7|418.6|422.31|418.21|29
1635351900000|2021-10-27 16:25:00|422.26|418.16|422.71|418.61|422.71|418.61|422.24|418.14|24
1635351910000|2021-10-27 16:25:10|422.67|418.57|422.74|418.64|422.91|418.81|422.65|418.55|21
1635351920000|2021-10-27 16:25:20|422.72|418.62|422.6|418.5|422.94|418.84|422.6|418.5|23
1635351930000|2021-10-27 16:25:30|422.63|418.53|422.65|418.55|422.65|418.55|422.52|418.42|9
1635351940000|2021-10-27 16:25:40|422.6|418.5|422.86|418.76|422.91|418.81|422.6|418.5|21
1635351950000|2021-10-27 16:25:50|422.85|418.75|422.72|418.62|422.85|418.75|422.5|418.4|19
1635351960000|2021-10-27 16:26:00|422.67|418.57|422.25|418.15|422.88|418.78|422.1|418|28
1635351970000|2021-10-27 16:26:10|422.26|418.16|422.26|418.16|422.4|418.3|422.2|418.1|13
1635351980000|2021-10-27 16:26:20|422.18|418.08|422.17|418.07|422.37|418.27|422.11|418.01|18
1635352000000|2021-10-27 16:26:40|422.19|418.09|422.5|418.4|422.5|418.4|422.19|418.09|13
1635352010000|2021-10-27 16:26:50|422.48|418.38|422.12|418.02|422.48|418.38|422.11|418.01|16
1635352020000|2021-10-27 16:27:00|422.11|418.01|422.17|418.07|422.2|418.1|422.11|418.01|13
1635352030000|2021-10-27 16:27:10|422.18|418.08|421.9|417.8|422.18|418.08|421.83|417.73|15
1635352040000|2021-10-27 16:27:20|421.81|417.71|421.61|417.51|421.81|417.71|421.6|417.5|7
1635352050000|2021-10-27 16:27:30|421.69|417.59|420.89|416.79|421.7|417.6|420.89|416.79|29
1635352060000|2021-10-27 16:27:40|420.9|416.8|421.44|417.34|421.5|417.4|420.89|416.79|24
1635352070000|2021-10-27 16:27:50|421.45|417.35|421.73|417.63|421.75|417.65|421.37|417.27|33
1635352080000|2021-10-27 16:28:00|421.72|417.62|421.79|417.69|421.88|417.78|421.64|417.54|20
1635352090000|2021-10-27 16:28:10|421.73|417.63|420.98|416.88|421.73|417.63|420.98|416.88|27
1635352100000|2021-10-27 16:28:20|420.97|416.87|421.29|417.19|421.3|417.2|420.78|416.68|22
1635352110000|2021-10-27 16:28:30|421.3|417.2|421.04|416.94|421.3|417.2|420.91|416.81|31
1635352120000|2021-10-27 16:28:40|421.09|416.99|421.24|417.14|421.25|417.15|420.93|416.83|26
1635352130000|2021-10-27 16:28:50|421.22|417.12|420.93|416.83|421.36|417.26|420.93|416.83|23
1635352140000|2021-10-27 16:29:00|420.95|416.85|420.85|416.75|421.35|417.25|420.85|416.75|29
1635352150000|2021-10-27 16:29:10|420.9|416.8|420.71|416.61|421.02|416.92|420.7|416.6|21
1635352160000|2021-10-27 16:29:20|420.7|416.6|420.47|416.37|420.74|416.64|420.47|416.37|13
1635352170000|2021-10-27 16:29:30|420.45|416.35|420.52|416.42|420.56|416.46|420.37|416.27|23
1635352180000|2021-10-27 16:29:40|420.51|416.41|420.43|416.33|420.61|416.51|420.43|416.33|18
1635352190000|2021-10-27 16:29:50|420.36|416.26|420.6|416.5|420.65|416.55|420.2|416.1|25
1635352200000|2021-10-27 16:30:00|420.59|416.49|420.22|416.12|420.7|416.6|420.22|416.12|19
1635352210000|2021-10-27 16:30:10|420.24|416.14|420.5|416.4|420.75|416.65|420.24|416.14|16
1635352220000|2021-10-27 16:30:20|420.49|416.39|420.61|416.51|420.68|416.58|420.49|416.39|10
1635352230000|2021-10-27 16:30:30|420.66|416.56|420.91|416.81|420.91|416.81|420.65|416.55|17
1635352240000|2021-10-27 16:30:40|420.9|416.8|421.06|416.96|421.06|416.96|420.78|416.68|23
1635352250000|2021-10-27 16:30:50|421.09|416.99|421.35|417.25|421.35|417.25|421.09|416.99|15
1635352260000|2021-10-27 16:31:00|421.42|417.32|421.6|417.5|421.78|417.68|421.42|417.32|26
1635352270000|2021-10-27 16:31:10|421.65|417.55|421.74|417.64|421.76|417.66|421.61|417.51|17
1635352280000|2021-10-27 16:31:20|421.75|417.65|421.89|417.79|421.9|417.8|421.69|417.59|22
1635352290000|2021-10-27 16:31:30|421.86|417.76|422.16|418.06|422.16|418.06|421.86|417.76|21
1635352300000|2021-10-27 16:31:40|422.14|418.04|422.09|417.99|422.2|418.1|422|417.9|24
1635352310000|2021-10-27 16:31:50|422.07|417.97|421.9|417.8|422.08|417.98|421.73|417.63|26
1635352320000|2021-10-27 16:32:00|421.89|417.79|422.21|418.11|422.21|418.11|421.8|417.7|23
1635352330000|2021-10-27 16:32:10|422.22|418.12|422.43|418.33|422.43|418.33|422.18|418.08|22
1635352340000|2021-10-27 16:32:20|422.42|418.32|422.29|418.19|422.43|418.33|422.06|417.96|18
1635352350000|2021-10-27 16:32:30|422.3|418.2|422.43|418.33|422.43|418.33|422.3|418.2|5
1635352360000|2021-10-27 16:32:40|422.42|418.32|422.15|418.05|422.42|418.32|422.15|418.05|10
1635352370000|2021-10-27 16:32:50|422.16|418.06|422.13|418.03|422.2|418.1|422.13|418.03|6
1635352380000|2021-10-27 16:33:00|422.12|418.02|421.8|417.7|422.12|418.02|421.8|417.7|16
1635352390000|2021-10-27 16:33:10|421.78|417.68|421.79|417.69|421.8|417.7|421.61|417.51|17
1635352400000|2021-10-27 16:33:20|421.72|417.62|421.97|417.87|421.97|417.87|421.71|417.61|19
1635352410000|2021-10-27 16:33:30|421.98|417.88|422.15|418.05|422.18|418.08|421.98|417.88|18
1635352420000|2021-10-27 16:33:40|422.16|418.06|421.88|417.78|422.16|418.06|421.88|417.78|9
1635352430000|2021-10-27 16:33:50|421.89|417.79|421.97|417.87|421.98|417.88|421.89|417.79|9
1635352440000|2021-10-27 16:34:00|421.98|417.88|421.71|417.61|422.11|418.01|421.71|417.61|28
1635352450000|2021-10-27 16:34:10|421.69|417.59|421.73|417.63|421.87|417.77|421.66|417.56|24
1635352460000|2021-10-27 16:34:20|421.71|417.61|421.67|417.57|421.84|417.74|421.51|417.41|24
1635352470000|2021-10-27 16:34:30|421.7|417.6|421.52|417.42|421.8|417.7|421.52|417.42|16
1635352480000|2021-10-27 16:34:40|421.49|417.39|421.76|417.66|421.76|417.66|421.49|417.39|21
1635352490000|2021-10-27 16:34:50|421.77|417.67|422.06|417.96|422.06|417.96|421.77|417.67|15
1635352500000|2021-10-27 16:35:00|422.04|417.94|421.93|417.83|422.05|417.95|421.87|417.77|13
1635352510000|2021-10-27 16:35:10|421.94|417.84|422.35|418.25|422.35|418.25|421.83|417.73|17
1635352520000|2021-10-27 16:35:20|422.36|418.26|422.53|418.43|422.54|418.44|422.16|418.06|12
1635352530000|2021-10-27 16:35:30|422.54|418.44|422.73|418.63|422.77|418.67|422.54|418.44|16
1635352540000|2021-10-27 16:35:40|422.76|418.66|423.6|419.5|423.6|419.5|422.76|418.66|27
1635352550000|2021-10-27 16:35:50|423.59|419.49|423.67|419.57|423.68|419.58|423.59|419.49|19
1635352560000|2021-10-27 16:36:00|423.68|419.58|423.77|419.67|423.77|419.67|423.5|419.4|24
1635352570000|2021-10-27 16:36:10|423.76|419.66|424.16|420.06|424.16|420.06|423.74|419.64|25
1635352580000|2021-10-27 16:36:20|424.08|419.98|424.39|420.29|424.46|420.36|424.08|419.98|23
1635352590000|2021-10-27 16:36:30|424.4|420.3|424.53|420.43|424.53|420.43|424.4|420.3|16
1635352600000|2021-10-27 16:36:40|424.54|420.44|424.78|420.68|424.8|420.7|424.53|420.43|20
1635352610000|2021-10-27 16:36:50|424.79|420.69|424.75|420.65|424.9|420.8|424.69|420.59|15
1635352620000|2021-10-27 16:37:00|424.74|420.64|424.8|420.7|424.8|420.7|424.67|420.57|16
1635352630000|2021-10-27 16:37:10|424.65|420.55|424.65|420.55|424.65|420.55|424.44|420.34|9
1635352640000|2021-10-27 16:37:20|424.52|420.42|424.55|420.45|424.7|420.6|424.49|420.39|17
1635352650000|2021-10-27 16:37:30|424.54|420.44|424.68|420.58|424.7|420.6|424.5|420.4|17
1635352660000|2021-10-27 16:37:40|424.65|420.55|424.57|420.47|424.67|420.57|424.56|420.46|15
1635352670000|2021-10-27 16:37:50|424.5|420.4|424.65|420.55|424.7|420.6|424.5|420.4|14
1635352680000|2021-10-27 16:38:00|424.58|420.48|424.46|420.36|424.58|420.48|424.38|420.28|15
1635352690000|2021-10-27 16:38:10|424.47|420.37|424.45|420.35|424.47|420.37|424.44|420.34|5
1635352700000|2021-10-27 16:38:20|424.51|420.41|424.54|420.44|424.56|420.46|424.51|420.41|6
1635352710000|2021-10-27 16:38:30|424.56|420.46|424.13|420.03|424.56|420.46|424.13|420.03|15
1635352720000|2021-10-27 16:38:40|424.14|420.04|424|419.9|424.22|420.12|424|419.9|12
1635352730000|2021-10-27 16:38:50|423.98|419.88|423.99|419.89|423.99|419.89|423.96|419.86|7
1635352740000|2021-10-27 16:39:00|424.02|419.92|423.96|419.86|424.31|420.21|423.86|419.76|25
1635352750000|2021-10-27 16:39:10|424.01|419.91|424.02|419.92|424.05|419.95|423.94|419.84|13
1635352760000|2021-10-27 16:39:20|424.03|419.93|424.05|419.95|424.08|419.98|423.95|419.85|16
1635352770000|2021-10-27 16:39:30|424.03|419.93|424.22|420.12|424.22|420.12|423.96|419.86|11
1635352780000|2021-10-27 16:39:40|424.21|420.11|424.25|420.15|424.3|420.2|424.21|420.11|7
1635352790000|2021-10-27 16:39:50|424.22|420.12|424.07|419.97|424.22|420.12|424.07|419.97|13
1635352800000|2021-10-27 16:40:00|424.06|419.96|424.02|419.92|424.06|419.96|424.02|419.92|7
1635352810000|2021-10-27 16:40:10|424.03|419.93|423.85|419.75|424.16|420.06|423.83|419.73|18
1635352820000|2021-10-27 16:40:20|423.86|419.76|423.52|419.42|423.87|419.77|423.52|419.42|19
1635352830000|2021-10-27 16:40:30|423.5|419.4|423.18|419.08|423.52|419.42|423.12|419.02|20
1635352840000|2021-10-27 16:40:40|423.16|419.06|422.98|418.88|423.38|419.28|422.91|418.81|20
1635352850000|2021-10-27 16:40:50|422.99|418.89|423.01|418.91|423.29|419.19|422.99|418.89|18
1635352860000|2021-10-27 16:41:00|423|418.9|423.12|419.02|423.17|419.07|422.94|418.84|10
1635352870000|2021-10-27 16:41:10|423.08|418.98|422.9|418.8|423.11|419.01|422.85|418.75|15
1635352880000|2021-10-27 16:41:20|422.89|418.79|422.88|418.78|422.9|418.8|422.88|418.78|3
1635352890000|2021-10-27 16:41:30|422.89|418.79|423.17|419.07|423.17|419.07|422.89|418.79|7
1635352900000|2021-10-27 16:41:40|423.16|419.06|423.28|419.18|423.28|419.18|423.15|419.05|8
1635352910000|2021-10-27 16:41:50|423.26|419.16|422.98|418.88|423.27|419.17|422.88|418.78|19
1635352920000|2021-10-27 16:42:00|423|418.9|422.99|418.89|423|418.9|422.93|418.83|5
1635352930000|2021-10-27 16:42:10|423|418.9|423.09|418.99|423.09|418.99|423|418.9|5
1635352940000|2021-10-27 16:42:20|423.1|419|423.39|419.29|423.39|419.29|423.1|419|11
1635352950000|2021-10-27 16:42:30|423.35|419.25|423.35|419.25|423.35|419.25|423.35|419.25|1
1635352970000|2021-10-27 16:42:50|423.43|419.33|423.59|419.49|423.62|419.52|423.43|419.33|7
1635352980000|2021-10-27 16:43:00|423.85|419.75|423.79|419.69|423.88|419.78|423.79|419.69|6
1635352990000|2021-10-27 16:43:10|423.83|419.73|424.11|420.01|424.11|420.01|423.82|419.72|13
1635353000000|2021-10-27 16:43:20|424.08|419.98|424.1|420|424.11|420.01|424.08|419.98|4
1635353010000|2021-10-27 16:43:30|424.11|420.01|424.15|420.05|424.15|420.05|424.11|420.01|3
1635353020000|2021-10-27 16:43:40|424.16|420.06|424.12|420.02|424.17|420.07|424.1|420|12
1635353030000|2021-10-27 16:43:50|424.13|420.03|423.98|419.88|424.13|420.03|423.98|419.88|11
1635353040000|2021-10-27 16:44:00|423.99|419.89|423.99|419.89|424.13|420.03|423.98|419.88|19
1635353050000|2021-10-27 16:44:10|423.98|419.88|424.1|420|424.1|420|423.98|419.88|13
1635353060000|2021-10-27 16:44:20|424.08|419.98|424.08|419.98|424.1|420|424.08|419.98|4
1635353070000|2021-10-27 16:44:30|424.07|419.97|424|419.9|424.07|419.97|424|419.9|9
1635353080000|2021-10-27 16:44:40|423.97|419.87|423.94|419.84|423.97|419.87|423.94|419.84|4
1635353090000|2021-10-27 16:44:50|423.93|419.83|424.13|420.03|424.13|420.03|423.78|419.68|16
1635353100000|2021-10-27 16:45:00|424.15|420.05|424.35|420.25|424.38|420.28|424.15|420.05|9
1635353110000|2021-10-27 16:45:10|424.37|420.27|424.72|420.62|424.77|420.67|424.32|420.22|18
1635353120000|2021-10-27 16:45:20|424.7|420.6|424.61|420.51|424.7|420.6|424.49|420.39|26
1635353130000|2021-10-27 16:45:30|424.59|420.49|424.2|420.1|424.59|420.49|424.2|420.1|14
1635353140000|2021-10-27 16:45:40|424.21|420.11|424.5|420.4|424.5|420.4|424.21|420.11|15
1635353150000|2021-10-27 16:45:50|424.49|420.39|424.69|420.59|424.69|420.59|424.48|420.38|9
1635353160000|2021-10-27 16:46:00|424.67|420.57|424.66|420.56|424.76|420.66|424.66|420.56|7
1635353170000|2021-10-27 16:46:10|424.74|420.64|424.82|420.72|424.83|420.73|424.74|420.64|5
1635353180000|2021-10-27 16:46:20|424.83|420.73|424.85|420.75|424.85|420.75|424.82|420.72|5
1635353190000|2021-10-27 16:46:30|424.82|420.72|424.98|420.88|424.98|420.88|424.81|420.71|9
1635353200000|2021-10-27 16:46:40|425.03|420.93|424.95|420.85|425.03|420.93|424.94|420.84|14
1635353210000|2021-10-27 16:46:50|424.94|420.84|424.99|420.89|424.99|420.89|424.94|420.84|8
1635353220000|2021-10-27 16:47:00|424.98|420.88|425.16|421.06|425.16|421.06|424.95|420.85|18
1635353230000|2021-10-27 16:47:10|425.15|421.05|425.38|421.28|425.38|421.28|425.07|420.97|17
1635353240000|2021-10-27 16:47:20|425.39|421.29|425.85|421.75|425.85|421.75|425.39|421.29|16
1635353250000|2021-10-27 16:47:30|425.87|421.77|426.14|422.04|426.36|422.26|425.87|421.77|26
1635353260000|2021-10-27 16:47:40|426.16|422.06|425.67|421.57|426.16|422.06|425.67|421.57|27
1635353270000|2021-10-27 16:47:50|425.68|421.58|425.43|421.33|425.68|421.58|425.28|421.18|26
1635353280000|2021-10-27 16:48:00|425.44|421.34|425.33|421.23|425.44|421.34|425.03|420.93|24
1635353290000|2021-10-27 16:48:10|425.32|421.22|424.92|420.82|425.32|421.22|424.92|420.82|16
1635353300000|2021-10-27 16:48:20|424.91|420.81|425|420.9|425|420.9|424.87|420.77|8
1635353310000|2021-10-27 16:48:30|424.99|420.89|424.75|420.65|425.02|420.92|424.75|420.65|20
1635353320000|2021-10-27 16:48:40|424.76|420.66|424.73|420.63|424.78|420.68|424.72|420.62|12
1635353330000|2021-10-27 16:48:50|424.72|420.62|424.29|420.19|424.76|420.66|424.29|420.19|23
1635353340000|2021-10-27 16:49:00|424.27|420.17|424.4|420.3|424.42|420.32|424.26|420.16|23
1635353350000|2021-10-27 16:49:10|424.39|420.29|424.42|420.32|424.42|420.32|424.3|420.2|12
1635353360000|2021-10-27 16:49:20|424.4|420.3|424.62|420.52|424.63|420.53|424.4|420.3|17
1635353370000|2021-10-27 16:49:30|424.63|420.53|424.36|420.26|424.63|420.53|424.36|420.26|19
1635353380000|2021-10-27 16:49:40|424.44|420.34|424.53|420.43|424.53|420.43|424.41|420.31|12
1635353390000|2021-10-27 16:49:50|424.52|420.42|424.33|420.23|424.52|420.42|424.18|420.08|22
1635353400000|2021-10-27 16:50:00|424.36|420.26|424.29|420.19|424.52|420.42|424.23|420.13|21
1635353410000|2021-10-27 16:50:10|424.38|420.28|424.3|420.2|424.44|420.34|424.3|420.2|12
1635353420000|2021-10-27 16:50:20|424.32|420.22|424.33|420.23|424.33|420.23|424.22|420.12|16
1635353430000|2021-10-27 16:50:30|424.31|420.21|424.05|419.95|424.34|420.24|424.05|419.95|21
1635353440000|2021-10-27 16:50:40|424.04|419.94|424.05|419.95|424.05|419.95|424.04|419.94|2
1635353450000|2021-10-27 16:50:50|424.04|419.94|423.7|419.6|424.09|419.99|423.7|419.6|23
1635353460000|2021-10-27 16:51:00|423.72|419.62|423.83|419.73|423.9|419.8|423.7|419.6|12
1635353470000|2021-10-27 16:51:10|423.85|419.75|423.85|419.75|423.85|419.75|423.7|419.6|14
1635353480000|2021-10-27 16:51:20|423.84|419.74|423.86|419.76|423.96|419.86|423.8|419.7|24
1635353490000|2021-10-27 16:51:30|423.8|419.7|424.03|419.93|424.12|420.02|423.8|419.7|19
1635353500000|2021-10-27 16:51:40|424.11|420.01|424.15|420.05|424.15|420.05|424.1|420|10
1635353510000|2021-10-27 16:51:50|424.13|420.03|424.26|420.16|424.32|420.22|424.13|420.03|23
1635353520000|2021-10-27 16:52:00|424.31|420.21|424.41|420.31|424.52|420.42|424.31|420.21|20
1635353530000|2021-10-27 16:52:10|424.43|420.33|424.79|420.69|424.79|420.69|424.42|420.32|19
1635353540000|2021-10-27 16:52:20|424.76|420.66|424.81|420.71|424.84|420.74|424.72|420.62|8
1635353550000|2021-10-27 16:52:30|424.84|420.74|425.42|421.32|425.42|421.32|424.81|420.71|27
1635353560000|2021-10-27 16:52:40|425.43|421.33|425.48|421.38|425.52|421.42|425.4|421.3|15
1635353570000|2021-10-27 16:52:50|425.49|421.39|425.24|421.14|425.5|421.4|425.24|421.14|20
1635353580000|2021-10-27 16:53:00|425.21|421.11|425.06|420.96|425.21|421.11|425.05|420.95|18
1635353590000|2021-10-27 16:53:10|425.07|420.97|425.42|421.32|425.42|421.32|425.06|420.96|15
1635353600000|2021-10-27 16:53:20|425.41|421.31|425.8|421.7|425.8|421.7|425.41|421.31|16
1635353610000|2021-10-27 16:53:30|425.81|421.71|425.83|421.73|425.87|421.77|425.78|421.68|12
1635353620000|2021-10-27 16:53:40|425.82|421.72|425.97|421.87|425.98|421.88|425.82|421.72|11
1635353630000|2021-10-27 16:53:50|425.98|421.88|425.97|421.87|425.99|421.89|425.81|421.71|12
1635353640000|2021-10-27 16:54:00|425.98|421.88|426.23|422.13|426.24|422.14|425.97|421.87|19
1635353650000|2021-10-27 16:54:10|426.27|422.17|426.15|422.05|426.27|422.17|426.07|421.97|15
1635353660000|2021-10-27 16:54:20|426.07|421.97|426.51|422.41|426.56|422.46|426.07|421.97|15
1635353670000|2021-10-27 16:54:30|426.52|422.42|426.67|422.57|426.74|422.64|426.52|422.42|15
1635353680000|2021-10-27 16:54:40|426.62|422.52|426.54|422.44|426.69|422.59|426.54|422.44|22
1635353690000|2021-10-27 16:54:50|426.51|422.41|426.64|422.54|426.64|422.54|426.51|422.41|13
1635353700000|2021-10-27 16:55:00|426.68|422.58|426.62|422.52|426.71|422.61|426.62|422.52|11
1635353710000|2021-10-27 16:55:10|426.61|422.51|426.67|422.57|426.67|422.57|426.45|422.35|12
1635353720000|2021-10-27 16:55:20|426.68|422.58|426.75|422.65|426.76|422.66|426.67|422.57|8
1635353730000|2021-10-27 16:55:30|426.77|422.67|426.77|422.67|426.78|422.68|426.76|422.66|5
1635353740000|2021-10-27 16:55:40|426.72|422.62|426.72|422.62|426.77|422.67|426.72|422.62|3
1635353750000|2021-10-27 16:55:50|426.77|422.67|426.82|422.72|426.82|422.72|426.77|422.67|3
1635353760000|2021-10-27 16:56:00|426.84|422.74|426.84|422.74|426.84|422.74|426.84|422.74|1
1635353770000|2021-10-27 16:56:10|426.82|422.72|426.92|422.82|426.92|422.82|426.82|422.72|5
1635353780000|2021-10-27 16:56:20|426.89|422.79|427.02|422.92|427.02|422.92|426.89|422.79|7
1635353790000|2021-10-27 16:56:30|427.03|422.93|427.23|423.13|427.27|423.17|427.03|422.93|6
1635353800000|2021-10-27 16:56:40|427.04|422.94|427.07|422.97|427.1|423|426.86|422.76|17
1635353810000|2021-10-27 16:56:50|427.08|422.98|427.31|423.21|427.31|423.21|427.03|422.93|24
1635353820000|2021-10-27 16:57:00|427.29|423.19|426.68|422.58|427.31|423.21|426.68|422.58|20
1635353830000|2021-10-27 16:57:10|426.67|422.57|426.86|422.76|426.86|422.76|426.56|422.46|20
1635353840000|2021-10-27 16:57:20|426.87|422.77|427.01|422.91|427.01|422.91|426.83|422.73|19
1635353850000|2021-10-27 16:57:30|426.99|422.89|426.86|422.76|427.01|422.91|426.84|422.74|13
1635353860000|2021-10-27 16:57:40|426.79|422.69|426.8|422.7|426.97|422.87|426.72|422.62|19
1635353870000|2021-10-27 16:57:50|426.73|422.63|426.75|422.65|426.82|422.72|426.72|422.62|19
1635353880000|2021-10-27 16:58:00|426.81|422.71|426.54|422.44|426.91|422.81|426.54|422.44|25
1635353890000|2021-10-27 16:58:10|426.55|422.45|426.43|422.33|426.55|422.45|426.43|422.33|12
1635353900000|2021-10-27 16:58:20|426.44|422.34|426.42|422.32|426.44|422.34|426.12|422.02|27
1635353910000|2021-10-27 16:58:30|426.41|422.31|426.38|422.28|426.52|422.42|426.38|422.28|21
1635353920000|2021-10-27 16:58:40|426.4|422.3|426.26|422.16|426.4|422.3|426.2|422.1|18
1635353930000|2021-10-27 16:58:50|426.29|422.19|426.53|422.43|426.53|422.43|426.28|422.18|12
1635353940000|2021-10-27 16:59:00|426.45|422.35|426.3|422.2|426.45|422.35|426.29|422.19|8
1635353950000|2021-10-27 16:59:10|426.27|422.17|426.44|422.34|426.46|422.36|426.21|422.11|16
1635353960000|2021-10-27 16:59:20|426.43|422.33|426.39|422.29|426.43|422.33|426.37|422.27|6
1635353970000|2021-10-27 16:59:30|426.41|422.31|426.42|422.32|426.42|422.32|426.39|422.29|10
1635353980000|2021-10-27 16:59:40|426.48|422.38|426.51|422.41|426.59|422.49|426.48|422.38|14
1635353990000|2021-10-27 16:59:50|426.48|422.38|426.33|422.23|426.61|422.51|426.32|422.22|23
1635354000000|2021-10-27 17:00:00|426.36|422.26|426.04|421.94|426.36|422.26|426|421.9|26
1635354010000|2021-10-27 17:00:10|426.13|422.03|426.04|421.94|426.23|422.13|426.04|421.94|28
1635354020000|2021-10-27 17:00:20|426.07|421.97|426.32|422.22|426.32|422.22|426.01|421.91|15
1635354030000|2021-10-27 17:00:30|426.33|422.23|426.43|422.33|426.51|422.41|426.33|422.23|16
1635354040000|2021-10-27 17:00:40|426.45|422.35|426.45|422.35|426.5|422.4|426.45|422.35|13
1635354050000|2021-10-27 17:00:50|426.53|422.43|426.87|422.77|426.9|422.8|426.53|422.43|22
1635354060000|2021-10-27 17:01:00|426.9|422.8|427.01|422.91|427.02|422.92|426.88|422.78|9
1635354070000|2021-10-27 17:01:10|427|422.9|426.74|422.64|427|422.9|426.72|422.62|14
1635354080000|2021-10-27 17:01:20|426.73|422.63|426.91|422.81|426.91|422.81|426.73|422.63|9
1635354090000|2021-10-27 17:01:30|426.9|422.8|426.66|422.56|426.9|422.8|426.66|422.56|13
1635354100000|2021-10-27 17:01:40|426.63|422.53|426.43|422.33|426.66|422.56|426.43|422.33|22
1635354110000|2021-10-27 17:01:50|426.42|422.32|426.55|422.45|426.56|422.46|426.35|422.25|16
1635354120000|2021-10-27 17:02:00|426.57|422.47|426.5|422.4|426.57|422.47|426.5|422.4|8
1635354130000|2021-10-27 17:02:10|426.51|422.41|426.52|422.42|426.55|422.45|426.5|422.4|9
1635354140000|2021-10-27 17:02:20|426.53|422.43|426.48|422.38|426.53|422.43|426.46|422.36|11
1635354150000|2021-10-27 17:02:30|426.47|422.37|426.48|422.38|426.49|422.39|426.47|422.37|4
1635354160000|2021-10-27 17:02:40|426.46|422.36|426.48|422.38|426.48|422.38|426.44|422.34|3
1635354170000|2021-10-27 17:02:50|426.49|422.39|426.5|422.4|426.51|422.41|426.49|422.39|4
1635354180000|2021-10-27 17:03:00|426.51|422.41|426.78|422.68|426.78|422.68|426.51|422.41|13
1635354190000|2021-10-27 17:03:10|426.77|422.67|426.51|422.41|426.77|422.67|426.51|422.41|19
1635354200000|2021-10-27 17:03:20|426.49|422.39|426.64|422.54|426.67|422.57|426.45|422.35|16
1635354210000|2021-10-27 17:03:30|426.58|422.48|426.51|422.41|426.58|422.48|426.43|422.33|16
1635354220000|2021-10-27 17:03:40|426.43|422.33|426.16|422.06|426.46|422.36|426.13|422.03|19
1635354230000|2021-10-27 17:03:50|426.2|422.1|426.51|422.41|426.52|422.42|426.16|422.06|17
1635354240000|2021-10-27 17:04:00|426.48|422.38|426.55|422.45|426.74|422.64|426.48|422.38|17
1635354250000|2021-10-27 17:04:10|426.57|422.47|426.63|422.53|426.63|422.53|426.57|422.47|4
1635354260000|2021-10-27 17:04:20|426.62|422.52|426.63|422.53|426.63|422.53|426.62|422.52|2
1635354270000|2021-10-27 17:04:30|426.64|422.54|426.79|422.69|426.79|422.69|426.64|422.54|14
1635354280000|2021-10-27 17:04:40|426.76|422.66|426.65|422.55|426.8|422.7|426.62|422.52|16
1635354290000|2021-10-27 17:04:50|426.6|422.5|426.61|422.51|426.61|422.51|426.58|422.48|4
1635354300000|2021-10-27 17:05:00|426.58|422.48|426.73|422.63|426.73|422.63|426.58|422.48|16
1635354310000|2021-10-27 17:05:10|426.65|422.55|426.43|422.33|426.65|422.55|426.43|422.33|13
1635354320000|2021-10-27 17:05:20|426.47|422.37|426.4|422.3|426.49|422.39|426.4|422.3|9
1635354330000|2021-10-27 17:05:30|426.41|422.31|426.41|422.31|426.42|422.32|426.29|422.19|16
1635354340000|2021-10-27 17:05:40|426.48|422.38|426.43|422.33|426.48|422.38|426.43|422.33|6
1635354350000|2021-10-27 17:05:50|426.44|422.34|426.49|422.39|426.52|422.42|426.44|422.34|11
1635354360000|2021-10-27 17:06:00|426.5|422.4|426.81|422.71|426.81|422.71|426.5|422.4|18
1635354370000|2021-10-27 17:06:10|426.8|422.7|426.91|422.81|426.91|422.81|426.71|422.61|13
1635354380000|2021-10-27 17:06:20|426.98|422.88|426.96|422.86|427.01|422.91|426.96|422.86|8
1635354390000|2021-10-27 17:06:30|427.05|422.95|427.1|423|427.1|423|426.96|422.86|9
1635354400000|2021-10-27 17:06:40|427.12|423.02|426.98|422.88|427.12|423.02|426.98|422.88|13
1635354410000|2021-10-27 17:06:50|426.97|422.87|426.96|422.86|427.03|422.93|426.93|422.83|13
1635354420000|2021-10-27 17:07:00|426.95|422.85|426.99|422.89|426.99|422.89|426.95|422.85|6
1635354430000|2021-10-27 17:07:10|427|422.9|427.11|423.01|427.2|423.1|426.99|422.89|13
1635354440000|2021-10-27 17:07:20|427.1|423|427.11|423.01|427.12|423.02|427.1|423|6
1635354450000|2021-10-27 17:07:30|427.12|423.02|427.18|423.08|427.18|423.08|427.05|422.95|6
1635354460000|2021-10-27 17:07:40|427.19|423.09|427.27|423.17|427.38|423.28|427.13|423.03|23
1635354470000|2021-10-27 17:07:50|427.32|423.22|427.21|423.11|427.32|423.22|427.2|423.1|6
1635354480000|2021-10-27 17:08:00|427.23|423.13|427.44|423.34|427.45|423.35|427.23|423.13|15
1635354490000|2021-10-27 17:08:10|427.46|423.36|427.47|423.37|427.47|423.37|427.26|423.16|7
1635354500000|2021-10-27 17:08:20|427.45|423.35|427.69|423.59|427.69|423.59|427.45|423.35|20
1635354510000|2021-10-27 17:08:30|427.68|423.58|427.7|423.6|427.71|423.61|427.68|423.58|10
1635354520000|2021-10-27 17:08:40|427.69|423.59|427.42|423.32|427.69|423.59|427.41|423.31|16
1635354530000|2021-10-27 17:08:50|427.43|423.33|427.52|423.42|427.52|423.42|427.34|423.24|14
1635354540000|2021-10-27 17:09:00|427.53|423.43|427.44|423.34|427.6|423.5|427.44|423.34|15
1635354550000|2021-10-27 17:09:10|427.45|423.35|427.48|423.38|427.53|423.43|427.38|423.28|17
1635354560000|2021-10-27 17:09:20|427.47|423.37|427.36|423.26|427.49|423.39|427.3|423.2|13
1635354570000|2021-10-27 17:09:30|427.41|423.31|427.6|423.5|427.66|423.56|427.41|423.31|9
1635354580000|2021-10-27 17:09:40|427.61|423.51|427.63|423.53|427.63|423.53|427.54|423.44|15
1635354590000|2021-10-27 17:09:50|427.66|423.56|427.86|423.76|427.86|423.76|427.66|423.56|18
1635354600000|2021-10-27 17:10:00|427.9|423.8|427.77|423.67|427.9|423.8|427.77|423.67|20
1635354610000|2021-10-27 17:10:10|427.76|423.66|427.83|423.73|427.9|423.8|427.74|423.64|19
1635354620000|2021-10-27 17:10:20|427.79|423.69|427.86|423.76|427.92|423.82|427.79|423.69|11
1635354630000|2021-10-27 17:10:30|427.88|423.78|427.88|423.78|427.88|423.78|427.83|423.73|10
1635354640000|2021-10-27 17:10:40|427.87|423.77|427.87|423.77|427.87|423.77|427.87|423.77|1
1635354650000|2021-10-27 17:10:50|427.86|423.76|428.07|423.97|428.07|423.97|427.86|423.76|12
1635354660000|2021-10-27 17:11:00|428.09|423.99|428.07|423.97|428.09|423.99|428.06|423.96|6
1635354670000|2021-10-27 17:11:10|428.06|423.96|427.89|423.79|428.06|423.96|427.89|423.79|6
1635354680000|2021-10-27 17:11:20|427.9|423.8|427.72|423.62|427.9|423.8|427.72|423.62|13
1635354690000|2021-10-27 17:11:30|427.71|423.61|427.66|423.56|427.71|423.61|427.58|423.48|12
1635354700000|2021-10-27 17:11:40|427.68|423.58|427.93|423.83|427.95|423.85|427.64|423.54|13
1635354710000|2021-10-27 17:11:50|427.97|423.87|428.1|424|428.1|424|427.92|423.82|17
1635354720000|2021-10-27 17:12:00|428.07|423.97|427.9|423.8|428.1|424|427.87|423.77|12
1635354730000|2021-10-27 17:12:10|427.89|423.79|427.99|423.89|428|423.9|427.82|423.72|19
1635354740000|2021-10-27 17:12:20|428.02|423.92|427.98|423.88|428.1|424|427.98|423.88|10
1635354750000|2021-10-27 17:12:30|428.04|423.94|428.07|423.97|428.1|424|428.04|423.94|9
1635354760000|2021-10-27 17:12:40|428.08|423.98|428.08|423.98|428.09|423.99|428.07|423.97|4
1635354770000|2021-10-27 17:12:50|428.09|423.99|428.15|424.05|428.15|424.05|428.09|423.99|2
1635354780000|2021-10-27 17:13:00|428.22|424.12|428.2|424.1|428.3|424.2|428.2|424.1|5
1635354790000|2021-10-27 17:13:10|428.19|424.09|428.11|424.01|428.2|424.1|428.05|423.95|8
1635354800000|2021-10-27 17:13:20|428.14|424.04|428.2|424.1|428.25|424.15|428.08|423.98|10
1635354810000|2021-10-27 17:13:30|428.19|424.09|428.22|424.12|428.23|424.13|428.19|424.09|10
1635354820000|2021-10-27 17:13:40|428.21|424.11|428.23|424.13|428.23|424.13|428.21|424.11|2
1635354830000|2021-10-27 17:13:50|428.24|424.14|428.31|424.21|428.32|424.22|428.22|424.12|14
1635354840000|2021-10-27 17:14:00|428.32|424.22|428.29|424.19|428.33|424.23|428.29|424.19|5
1635354850000|2021-10-27 17:14:10|428.3|424.2|428.01|423.91|428.31|424.21|428|423.9|23
1635354860000|2021-10-27 17:14:20|428.04|423.94|427.99|423.89|428.04|423.94|427.99|423.89|11
1635354870000|2021-10-27 17:14:30|427.97|423.87|428.16|424.06|428.25|424.15|427.97|423.87|15
1635354880000|2021-10-27 17:14:40|428.15|424.05|427.71|423.61|428.15|424.05|427.71|423.61|21
1635354890000|2021-10-27 17:14:50|427.69|423.59|427.89|423.79|427.89|423.79|427.61|423.51|20
1635354900000|2021-10-27 17:15:00|427.88|423.78|427.91|423.81|427.91|423.81|427.81|423.71|16
1635354910000|2021-10-27 17:15:10|427.92|423.82|428.19|424.09|428.21|424.11|427.9|423.8|19
1635354920000|2021-10-27 17:15:20|428.2|424.1|428.23|424.13|428.26|424.16|428.18|424.08|17
1635354930000|2021-10-27 17:15:30|428.24|424.14|428.24|424.14|428.26|424.16|428.22|424.12|9
1635354940000|2021-10-27 17:15:40|428.23|424.13|427.99|423.89|428.23|424.13|427.98|423.88|15
1635354950000|2021-10-27 17:15:50|428|423.9|428.08|423.98|428.08|423.98|428|423.9|10
1635354960000|2021-10-27 17:16:00|428.09|423.99|428.1|424|428.1|424|428.08|423.98|9
1635354970000|2021-10-27 17:16:10|428.08|423.98|428.01|423.91|428.08|423.98|428.01|423.91|7
1635354980000|2021-10-27 17:16:20|427.99|423.89|428|423.9|428.01|423.91|427.99|423.89|3
1635354990000|2021-10-27 17:16:30|427.99|423.89|427.99|423.89|427.99|423.89|427.94|423.84|3
1635355000000|2021-10-27 17:16:40|427.97|423.87|427.97|423.87|427.99|423.89|427.97|423.87|3
1635355010000|2021-10-27 17:16:50|427.99|423.89|428.02|423.92|428.02|423.92|427.99|423.89|9
1635355020000|2021-10-27 17:17:00|428.09|423.99|428.08|423.98|428.11|424.01|428.07|423.97|10
1635355040000|2021-10-27 17:17:20|428.09|423.99|428.1|424|428.1|424|428.08|423.98|5
1635355050000|2021-10-27 17:17:30|428.11|424.01|427.95|423.85|428.12|424.02|427.95|423.85|7
1635355060000|2021-10-27 17:17:40|427.93|423.83|427.82|423.72|427.97|423.87|427.81|423.71|24
1635355070000|2021-10-27 17:17:50|427.83|423.73|427.9|423.8|427.92|423.82|427.83|423.73|12
1635355080000|2021-10-27 17:18:00|427.87|423.77|427.6|423.5|427.91|423.81|427.6|423.5|20
1635355090000|2021-10-27 17:18:10|427.61|423.51|427.59|423.49|427.62|423.52|427.57|423.47|8
1635355100000|2021-10-27 17:18:20|427.6|423.5|427.61|423.51|427.69|423.59|427.6|423.5|16
1635355110000|2021-10-27 17:18:30|427.6|423.5|427.7|423.6|427.71|423.61|427.6|423.5|9
1635355120000|2021-10-27 17:18:40|427.69|423.59|427.7|423.6|427.71|423.61|427.69|423.59|3
1635355130000|2021-10-27 17:18:50|427.71|423.61|427.64|423.54|427.71|423.61|427.62|423.52|7
1635355140000|2021-10-27 17:19:00|427.62|423.52|427.56|423.46|427.89|423.79|427.56|423.46|15
1635355150000|2021-10-27 17:19:10|427.57|423.47|427.5|423.4|427.65|423.55|427.44|423.34|15
1635355160000|2021-10-27 17:19:20|427.47|423.37|427.38|423.28|427.47|423.37|427.38|423.28|7
1635355170000|2021-10-27 17:19:30|427.36|423.26|427.66|423.56|427.66|423.56|427.36|423.26|11
1635355180000|2021-10-27 17:19:40|427.67|423.57|427.51|423.41|427.88|423.78|427.51|423.41|22
1635355190000|2021-10-27 17:19:50|427.53|423.43|427.54|423.44|427.54|423.44|427.5|423.4|12
1635355200000|2021-10-27 17:20:00|427.53|423.43|427.51|423.41|427.64|423.54|427.51|423.41|20
1635355210000|2021-10-27 17:20:10|427.5|423.4|427.41|423.31|427.5|423.4|427.41|423.31|10
1635355220000|2021-10-27 17:20:20|427.43|423.33|427.45|423.35|427.47|423.37|427.35|423.25|15
1635355230000|2021-10-27 17:20:30|427.48|423.38|427.55|423.45|427.55|423.45|427.46|423.36|6
1635355240000|2021-10-27 17:20:40|427.49|423.39|427.64|423.54|427.64|423.54|427.49|423.39|3
1635355250000|2021-10-27 17:20:50|427.57|423.47|427.57|423.47|427.57|423.47|427.57|423.47|1
1635355260000|2021-10-27 17:21:00|427.54|423.44|427.49|423.39|427.54|423.44|427.49|423.39|4
1635355270000|2021-10-27 17:21:10|427.5|423.4|427.5|423.4|427.5|423.4|427.5|423.4|1
1635355280000|2021-10-27 17:21:20|427.49|423.39|427.49|423.39|427.49|423.39|427.49|423.39|1
1635355300000|2021-10-27 17:21:40|427.55|423.45|427.56|423.46|427.59|423.49|427.55|423.45|6
1635355310000|2021-10-27 17:21:50|427.55|423.45|427.74|423.64|427.76|423.66|427.55|423.45|10
1635355320000|2021-10-27 17:22:00|427.75|423.65|427.65|423.55|427.75|423.65|427.65|423.55|9
1635355330000|2021-10-27 17:22:10|427.66|423.56|427.63|423.53|427.66|423.56|427.63|423.53|2
1635355340000|2021-10-27 17:22:20|427.62|423.52|427.52|423.42|427.62|423.52|427.52|423.42|14
1635355350000|2021-10-27 17:22:30|427.53|423.43|427.45|423.35|427.59|423.49|427.41|423.31|14
1635355360000|2021-10-27 17:22:40|427.46|423.36|427.47|423.37|427.47|423.37|427.46|423.36|2
1635355370000|2021-10-27 17:22:50|427.45|423.35|427.46|423.36|427.53|423.43|427.4|423.3|12
1635355380000|2021-10-27 17:23:00|427.51|423.41|427.33|423.23|427.53|423.43|427.33|423.23|13
1635355390000|2021-10-27 17:23:10|427.29|423.19|427.12|423.02|427.29|423.19|427.07|422.97|12
1635355400000|2021-10-27 17:23:20|427.11|423.01|427.03|422.93|427.12|423.02|427.01|422.91|12
1635355410000|2021-10-27 17:23:30|427.01|422.91|426.92|422.82|427.01|422.91|426.89|422.79|24
1635355420000|2021-10-27 17:23:40|426.91|422.81|427.02|422.92|427.02|422.92|426.91|422.81|9
1635355430000|2021-10-27 17:23:50|427.01|422.91|427.1|423|427.1|423|427.01|422.91|8
1635355440000|2021-10-27 17:24:00|427.11|423.01|427.44|423.34|427.45|423.35|427.11|423.01|12
1635355450000|2021-10-27 17:24:10|427.45|423.35|427.52|423.42|427.52|423.42|427.4|423.3|15
1635355460000|2021-10-27 17:24:20|427.56|423.46|427.73|423.63|427.73|423.63|427.53|423.43|14
1635355470000|2021-10-27 17:24:30|427.72|423.62|427.76|423.66|427.9|423.8|427.72|423.62|18
1635355480000|2021-10-27 17:24:40|427.7|423.6|427.61|423.51|427.75|423.65|427.61|423.51|15
1635355490000|2021-10-27 17:24:50|427.65|423.55|427.73|423.63|427.74|423.64|427.61|423.51|12
1635355500000|2021-10-27 17:25:00|427.82|423.72|427.77|423.67|427.82|423.72|427.77|423.67|4
1635355510000|2021-10-27 17:25:10|427.78|423.68|427.5|423.4|427.8|423.7|427.48|423.38|18
1635355520000|2021-10-27 17:25:20|427.53|423.43|427.63|423.53|427.63|423.53|427.5|423.4|9
1635355530000|2021-10-27 17:25:30|427.62|423.52|427.76|423.66|427.76|423.66|427.62|423.52|9
1635355540000|2021-10-27 17:25:40|427.77|423.67|427.77|423.67|427.77|423.67|427.77|423.67|1
1635355550000|2021-10-27 17:25:50|427.78|423.68|427.77|423.67|427.8|423.7|427.76|423.66|5
1635355560000|2021-10-27 17:26:00|427.79|423.69|427.7|423.6|427.85|423.75|427.65|423.55|16
1635355570000|2021-10-27 17:26:10|427.67|423.57|427.6|423.5|427.68|423.58|427.57|423.47|14
1635355580000|2021-10-27 17:26:20|427.58|423.48|427.79|423.69|427.79|423.69|427.58|423.48|21
1635355590000|2021-10-27 17:26:30|427.73|423.63|427.67|423.57|427.76|423.66|427.63|423.53|10
1635355600000|2021-10-27 17:26:40|427.65|423.55|427.69|423.59|427.69|423.59|427.65|423.55|2
1635355610000|2021-10-27 17:26:50|427.7|423.6|427.7|423.6|427.7|423.6|427.69|423.59|3
1635355620000|2021-10-27 17:27:00|427.69|423.59|427.76|423.66|427.85|423.75|427.69|423.59|13
1635355630000|2021-10-27 17:27:10|427.71|423.61|427.72|423.62|427.72|423.62|427.69|423.59|6
1635355640000|2021-10-27 17:27:20|427.71|423.61|427.79|423.69|427.81|423.71|427.71|423.61|10
1635355650000|2021-10-27 17:27:30|427.81|423.71|427.77|423.67|427.81|423.71|427.77|423.67|4
1635355660000|2021-10-27 17:27:40|427.84|423.74|427.82|423.72|427.85|423.75|427.82|423.72|4
1635355670000|2021-10-27 17:27:50|427.97|423.87|427.98|423.88|427.98|423.88|427.97|423.87|2
1635355680000|2021-10-27 17:28:00|428.01|423.91|428.02|423.92|428.09|423.99|428.01|423.91|3
1635355690000|2021-10-27 17:28:10|428.06|423.96|427.9|423.8|428.08|423.98|427.88|423.78|8
1635355700000|2021-10-27 17:28:20|428|423.9|428.05|423.95|428.07|423.97|427.88|423.78|9
1635355710000|2021-10-27 17:28:30|428.03|423.93|428.16|424.06|428.16|424.06|428.03|423.93|10
1635355720000|2021-10-27 17:28:40|428.12|424.02|428.16|424.06|428.16|424.06|428.12|424.02|2
1635355730000|2021-10-27 17:28:50|428.19|424.09|428.16|424.06|428.19|424.09|428.16|424.06|2
1635355740000|2021-10-27 17:29:00|428.18|424.08|428.16|424.06|428.18|424.08|428.16|424.06|2
1635355750000|2021-10-27 17:29:10|428.29|424.19|428.11|424.01|428.29|424.19|428.11|424.01|15
1635355760000|2021-10-27 17:29:20|428.16|424.06|428.12|424.02|428.16|424.06|428.08|423.98|9
1635355770000|2021-10-27 17:29:30|428.1|424|428.12|424.02|428.13|424.03|428.1|424|9
1635355780000|2021-10-27 17:29:40|428.08|423.98|428|423.9|428.08|423.98|427.94|423.84|8
1635355790000|2021-10-27 17:29:50|427.99|423.89|427.78|423.68|428|423.9|427.69|423.59|14
1635355800000|2021-10-27 17:30:00|427.77|423.67|427.6|423.5|427.77|423.67|427.6|423.5|10
1635355810000|2021-10-27 17:30:10|427.58|423.48|427.8|423.7|427.8|423.7|427.5|423.4|13
1635355820000|2021-10-27 17:30:20|427.79|423.69|427.63|423.53|427.88|423.78|427.63|423.53|24
1635355830000|2021-10-27 17:30:30|427.62|423.52|428.01|423.91|428.01|423.91|427.58|423.48|23
1635355840000|2021-10-27 17:30:40|428.06|423.96|428.07|423.97|428.08|423.98|428.03|423.93|11
1635355850000|2021-10-27 17:30:50|428.08|423.98|428.18|424.08|428.18|424.08|428.07|423.97|11
1635355860000|2021-10-27 17:31:00|428.19|424.09|428.26|424.16|428.27|424.17|428.18|424.08|9
1635355870000|2021-10-27 17:31:10|428.24|424.14|428.24|424.14|428.24|424.14|428.24|424.14|1
1635355880000|2021-10-27 17:31:20|428.32|424.22|428.32|424.22|428.32|424.22|428.32|424.22|1
1635355890000|2021-10-27 17:31:30|428.33|424.23|428.26|424.16|428.33|424.23|428.26|424.16|3
1635355900000|2021-10-27 17:31:40|428.27|424.17|428.27|424.17|428.27|424.17|428.26|424.16|5
1635355910000|2021-10-27 17:31:50|428.22|424.12|428.15|424.05|428.22|424.12|428.15|424.05|5
1635355920000|2021-10-27 17:32:00|428.19|424.09|428.17|424.07|428.26|424.16|428.17|424.07|11
1635355930000|2021-10-27 17:32:10|428.18|424.08|428.21|424.11|428.24|424.14|428.18|424.08|4
1635355950000|2021-10-27 17:32:30|428.3|424.2|428.28|424.18|428.31|424.21|428.28|424.18|3
1635355960000|2021-10-27 17:32:40|428.31|424.21|428.3|424.2|428.34|424.24|428.3|424.2|6
1635355970000|2021-10-27 17:32:50|428.34|424.24|427.87|423.77|428.34|424.24|427.87|423.77|22
1635355980000|2021-10-27 17:33:00|427.85|423.75|427.53|423.43|427.86|423.76|427.53|423.43|17
1635355990000|2021-10-27 17:33:10|427.57|423.47|427.42|423.32|427.57|423.47|427.33|423.23|20
1635356000000|2021-10-27 17:33:20|427.41|423.31|427.42|423.32|427.53|423.43|427.32|423.22|22
1635356010000|2021-10-27 17:33:30|427.46|423.36|427.5|423.4|427.5|423.4|427.38|423.28|8
1635356020000|2021-10-27 17:33:40|427.49|423.39|427.56|423.46|427.56|423.46|427.49|423.39|4
1635356030000|2021-10-27 17:33:50|427.58|423.48|427.59|423.49|427.71|423.61|427.58|423.48|8
1635356040000|2021-10-27 17:34:00|427.6|423.5|427.4|423.3|427.6|423.5|427.35|423.25|14
1635356050000|2021-10-27 17:34:10|427.38|423.28|427.81|423.71|427.81|423.71|427.38|423.28|10
1635356060000|2021-10-27 17:34:20|427.8|423.7|427.81|423.71|427.81|423.71|427.6|423.5|8
1635356070000|2021-10-27 17:34:30|427.91|423.81|427.89|423.79|427.91|423.81|427.89|423.79|4
1635356080000|2021-10-27 17:34:40|427.88|423.78|428|423.9|428|423.9|427.85|423.75|7
1635356090000|2021-10-27 17:34:50|427.99|423.89|428.06|423.96|428.06|423.96|427.99|423.89|7
1635356100000|2021-10-27 17:35:00|428.07|423.97|428.13|424.03|428.13|424.03|428.07|423.97|4
1635356110000|2021-10-27 17:35:10|428.14|424.04|427.98|423.88|428.14|424.04|427.98|423.88|8
1635356120000|2021-10-27 17:35:20|427.96|423.86|427.81|423.71|427.99|423.89|427.8|423.7|14
1635356130000|2021-10-27 17:35:30|427.79|423.69|427.72|423.62|427.81|423.71|427.72|423.62|9
1635356140000|2021-10-27 17:35:40|427.71|423.61|427.84|423.74|427.84|423.74|427.69|423.59|8
1635356150000|2021-10-27 17:35:50|427.79|423.69|428.11|424.01|428.11|424.01|427.75|423.65|16
1635356160000|2021-10-27 17:36:00|428.05|423.95|428.03|423.93|428.11|424.01|428.03|423.93|9
1635356170000|2021-10-27 17:36:10|427.99|423.89|427.93|423.83|427.99|423.89|427.92|423.82|8
1635356180000|2021-10-27 17:36:20|427.92|423.82|427.62|423.52|427.92|423.82|427.61|423.51|18
1635356190000|2021-10-27 17:36:30|427.61|423.51|427.53|423.43|427.62|423.52|427.53|423.43|12
1635356200000|2021-10-27 17:36:40|427.52|423.42|427.39|423.29|427.53|423.43|427.39|423.29|8
1635356210000|2021-10-27 17:36:50|427.34|423.24|427.44|423.34|427.51|423.41|427.3|423.2|17
1635356220000|2021-10-27 17:37:00|427.4|423.3|427.46|423.36|427.67|423.57|427.35|423.25|21
1635356230000|2021-10-27 17:37:10|427.45|423.35|427.43|423.33|427.45|423.35|427.42|423.32|12
1635356240000|2021-10-27 17:37:20|427.39|423.29|427.35|423.25|427.39|423.29|427.32|423.22|12
1635356250000|2021-10-27 17:37:30|427.36|423.26|427.2|423.1|427.43|423.33|427.2|423.1|19
1635356260000|2021-10-27 17:37:40|427.23|423.13|427.2|423.1|427.23|423.13|427.1|423|26
1635356270000|2021-10-27 17:37:50|427.23|423.13|427.05|422.95|427.23|423.13|427.05|422.95|11
1635356280000|2021-10-27 17:38:00|427.26|423.16|427.15|423.05|427.26|423.16|427|422.9|15
1635356290000|2021-10-27 17:38:10|427.13|423.03|427.13|423.03|427.23|423.13|427.1|423|11
1635356300000|2021-10-27 17:38:20|427.1|423|427.11|423.01|427.13|423.03|427|422.9|11
1635356310000|2021-10-27 17:38:30|427.09|422.99|426.9|422.8|427.09|422.99|426.7|422.6|19
1635356320000|2021-10-27 17:38:40|426.91|422.81|427|422.9|427.06|422.96|426.9|422.8|12
1635356330000|2021-10-27 17:38:50|427.02|422.92|427.01|422.91|427.02|422.92|427.01|422.91|2
1635356340000|2021-10-27 17:39:00|427.02|422.92|427.13|423.03|427.13|423.03|427.01|422.91|10
1635356350000|2021-10-27 17:39:10|427.17|423.07|427.08|422.98|427.19|423.09|427.08|422.98|10
1635356360000|2021-10-27 17:39:20|427.1|423|427.05|422.95|427.1|423|427.05|422.95|3
1635356370000|2021-10-27 17:39:30|427.04|422.94|427.04|422.94|427.04|422.94|427.04|422.94|1
1635356380000|2021-10-27 17:39:40|427.05|422.95|427.18|423.08|427.3|423.2|427.04|422.94|12
1635356390000|2021-10-27 17:39:50|427.16|423.06|427.33|423.23|427.33|423.23|427.14|423.04|17
1635356400000|2021-10-27 17:40:00|427.39|423.29|427.22|423.12|427.39|423.29|427.17|423.07|14
1635356410000|2021-10-27 17:40:10|427.23|423.13|427.09|422.99|427.23|423.13|427.08|422.98|13
1635356420000|2021-10-27 17:40:20|427.1|423|426.96|422.86|427.1|423|426.96|422.86|11
1635356430000|2021-10-27 17:40:30|426.98|422.88|426.77|422.67|426.99|422.89|426.66|422.56|14
1635356440000|2021-10-27 17:40:40|426.8|422.7|426.98|422.88|426.98|422.88|426.78|422.68|9
1635356450000|2021-10-27 17:40:50|426.99|422.89|427.15|423.05|427.18|423.08|426.99|422.89|11
1635356460000|2021-10-27 17:41:00|427.33|423.23|427.29|423.19|427.34|423.24|427.29|423.19|6
1635356470000|2021-10-27 17:41:10|427.27|423.17|427.01|422.91|427.27|423.17|427.01|422.91|12
1635356480000|2021-10-27 17:41:20|426.99|422.89|426.73|422.63|426.99|422.89|426.7|422.6|21
1635356490000|2021-10-27 17:41:30|426.71|422.61|426.39|422.29|426.72|422.62|426.37|422.27|17
1635356500000|2021-10-27 17:41:40|426.41|422.31|426.2|422.1|426.41|422.31|426.13|422.03|19
1635356510000|2021-10-27 17:41:50|426.22|422.12|426.12|422.02|426.25|422.15|426.12|422.02|14
1635356520000|2021-10-27 17:42:00|426.13|422.03|426.24|422.14|426.24|422.14|426.12|422.02|7
1635356530000|2021-10-27 17:42:10|426.26|422.16|425.84|421.74|426.26|422.16|425.82|421.72|19
1635356540000|2021-10-27 17:42:20|425.81|421.71|425.49|421.39|425.81|421.71|425.41|421.31|23
1635356550000|2021-10-27 17:42:30|425.5|421.4|425.46|421.36|425.5|421.4|425.15|421.05|21
1635356560000|2021-10-27 17:42:40|425.48|421.38|425.44|421.34|425.52|421.42|425.4|421.3|18
1635356570000|2021-10-27 17:42:50|425.25|421.15|425.4|421.3|425.42|421.32|425.17|421.07|17
1635356580000|2021-10-27 17:43:00|425.38|421.28|425.5|421.4|425.5|421.4|425.38|421.28|12
1635356590000|2021-10-27 17:43:10|425.54|421.44|425.64|421.54|425.85|421.75|425.53|421.43|20
1635356600000|2021-10-27 17:43:20|425.63|421.53|426.03|421.93|426.03|421.93|425.5|421.4|20
1635356610000|2021-10-27 17:43:30|426.01|421.91|426.02|421.92|426.03|421.93|426.01|421.91|3
1635356620000|2021-10-27 17:43:40|426.03|421.93|425.94|421.84|426.03|421.93|425.94|421.84|5
1635356630000|2021-10-27 17:43:50|425.93|421.83|425.88|421.78|425.94|421.84|425.86|421.76|12
1635356640000|2021-10-27 17:44:00|425.84|421.74|425.65|421.55|425.9|421.8|425.65|421.55|16
1635356650000|2021-10-27 17:44:10|425.66|421.56|425.81|421.71|425.9|421.8|425.63|421.53|13
1635356660000|2021-10-27 17:44:20|425.82|421.72|425.52|421.42|425.84|421.74|425.51|421.41|13
1635356670000|2021-10-27 17:44:30|425.53|421.43|425.29|421.19|425.53|421.43|425.29|421.19|15
1635356680000|2021-10-27 17:44:40|425.31|421.21|425.23|421.13|425.39|421.29|425.21|421.11|15
1635356690000|2021-10-27 17:44:50|425.22|421.12|425.28|421.18|425.28|421.18|425.21|421.11|9
1635356700000|2021-10-27 17:45:00|425.24|421.14|425.44|421.34|425.44|421.34|425.1|421|13
1635356710000|2021-10-27 17:45:10|425.42|421.32|425.43|421.33|425.45|421.35|425.4|421.3|10
1635356720000|2021-10-27 17:45:20|425.42|421.32|425.21|421.11|425.44|421.34|425.21|421.11|11
1635356730000|2021-10-27 17:45:30|425.36|421.26|425.67|421.57|425.67|421.57|425.36|421.26|15
1635356740000|2021-10-27 17:45:40|425.68|421.58|425.81|421.71|425.88|421.78|425.68|421.58|13
1635356750000|2021-10-27 17:45:50|425.77|421.67|425.99|421.89|425.99|421.89|425.74|421.64|11
1635356760000|2021-10-27 17:46:00|426|421.9|425.92|421.82|426.02|421.92|425.91|421.81|9
1635356770000|2021-10-27 17:46:10|425.93|421.83|426.18|422.08|426.18|422.08|425.93|421.83|10
1635356780000|2021-10-27 17:46:20|426.17|422.07|426.17|422.07|426.2|422.1|426.17|422.07|7
1635356790000|2021-10-27 17:46:30|426.15|422.05|425.9|421.8|426.15|422.05|425.9|421.8|17
1635356800000|2021-10-27 17:46:40|425.92|421.82|425.92|421.82|425.92|421.82|425.92|421.82|1
1635356810000|2021-10-27 17:46:50|425.91|421.81|425.62|421.52|425.91|421.81|425.59|421.49|16
1635356820000|2021-10-27 17:47:00|425.59|421.49|425.7|421.6|425.74|421.64|425.41|421.31|21
1635356830000|2021-10-27 17:47:10|425.71|421.61|425.17|421.07|425.73|421.63|425.17|421.07|24
1635356840000|2021-10-27 17:47:20|425.16|421.06|424.83|420.73|425.16|421.06|424.77|420.67|29
1635356850000|2021-10-27 17:47:30|424.82|420.72|424.84|420.74|424.85|420.75|424.73|420.63|13
1635356860000|2021-10-27 17:47:40|424.83|420.73|424.63|420.53|424.83|420.73|424.5|420.4|14
1635356870000|2021-10-27 17:47:50|424.58|420.48|425.34|421.24|425.34|421.24|424.58|420.48|23
1635356880000|2021-10-27 17:48:00|425.35|421.25|425.53|421.43|425.6|421.5|425.34|421.24|18
1635356890000|2021-10-27 17:48:10|425.6|421.5|425.96|421.86|425.99|421.89|425.55|421.45|11
1635356900000|2021-10-27 17:48:20|425.97|421.87|426.06|421.96|426.06|421.96|425.87|421.77|13
1635356910000|2021-10-27 17:48:30|426.13|422.03|426.45|422.35|426.45|422.35|426.13|422.03|11
1635356920000|2021-10-27 17:48:40|426.44|422.34|426.27|422.17|426.44|422.34|426.25|422.15|10
1635356930000|2021-10-27 17:48:50|426.25|422.15|426.03|421.93|426.27|422.17|426.03|421.93|17
1635356940000|2021-10-27 17:49:00|426.01|421.91|426.22|422.12|426.22|422.12|425.93|421.83|20
1635356950000|2021-10-27 17:49:10|426.3|422.2|426.23|422.13|426.3|422.2|425.97|421.87|15
1635356960000|2021-10-27 17:49:20|426.18|422.08|425.79|421.69|426.18|422.08|425.79|421.69|15
1635356970000|2021-10-27 17:49:30|425.67|421.57|425.7|421.6|425.7|421.6|425.62|421.52|14
1635356980000|2021-10-27 17:49:40|425.68|421.58|425.52|421.42|425.68|421.58|425.52|421.42|13
1635356990000|2021-10-27 17:49:50|425.51|421.41|425.01|420.91|425.51|421.41|425.01|420.91|16
1635357000000|2021-10-27 17:50:00|425|420.9|425.06|420.96|425.16|421.06|424.98|420.88|12
1635357010000|2021-10-27 17:50:10|425.04|420.94|425.04|420.94|425.08|420.98|425.04|420.94|5
1635357020000|2021-10-27 17:50:20|424.96|420.86|424.74|420.64|425.02|420.92|424.74|420.64|21
1635357030000|2021-10-27 17:50:30|424.78|420.68|424.81|420.71|424.88|420.78|424.76|420.66|11
1635357040000|2021-10-27 17:50:40|424.8|420.7|424.74|420.64|424.8|420.7|424.71|420.61|8
1635357050000|2021-10-27 17:50:50|424.75|420.65|424.75|420.65|424.75|420.65|424.75|420.65|1
1635357060000|2021-10-27 17:51:00|424.77|420.67|424.83|420.73|424.83|420.73|424.71|420.61|13
1635357070000|2021-10-27 17:51:10|424.81|420.71|424.81|420.71|424.81|420.71|424.8|420.7|3
1635357080000|2021-10-27 17:51:20|424.83|420.73|425.29|421.19|425.3|421.2|424.83|420.73|16
1635357090000|2021-10-27 17:51:30|425.3|421.2|425.57|421.47|425.58|421.48|425.27|421.17|20
1635357100000|2021-10-27 17:51:40|425.55|421.45|425.52|421.42|425.59|421.49|425.5|421.4|21
1635357110000|2021-10-27 17:51:50|425.53|421.43|425.42|421.32|425.53|421.43|425.33|421.23|22
1635357120000|2021-10-27 17:52:00|425.41|421.31|425.37|421.27|425.41|421.31|425.18|421.08|19
1635357130000|2021-10-27 17:52:10|425.39|421.29|425.48|421.38|425.61|421.51|425.39|421.29|19
1635357140000|2021-10-27 17:52:20|425.42|421.32|425.37|421.27|425.49|421.39|425.37|421.27|12
1635357150000|2021-10-27 17:52:30|425.35|421.25|425.5|421.4|425.5|421.4|425.11|421.01|21
1635357160000|2021-10-27 17:52:40|425.46|421.36|425.25|421.15|425.49|421.39|425.25|421.15|19
1635357170000|2021-10-27 17:52:50|425.24|421.14|425.09|420.99|425.24|421.14|425.09|420.99|13
1635357180000|2021-10-27 17:53:00|425.08|420.98|425.08|420.98|425.08|420.98|425.07|420.97|3
1635357190000|2021-10-27 17:53:10|425.07|420.97|425.08|420.98|425.08|420.98|425.07|420.97|4
1635357200000|2021-10-27 17:53:20|425.07|420.97|424.78|420.68|425.07|420.97|424.75|420.65|13
1635357210000|2021-10-27 17:53:30|424.76|420.66|424.68|420.58|424.76|420.66|424.68|420.58|8
1635357220000|2021-10-27 17:53:40|424.74|420.64|424.58|420.48|424.74|420.64|424.58|420.48|6
1635357240000|2021-10-27 17:54:00|424.62|420.52|424.68|420.58|424.69|420.59|424.62|420.52|12
1635357250000|2021-10-27 17:54:10|424.66|420.56|424.59|420.49|424.68|420.58|424.58|420.48|6
1635357260000|2021-10-27 17:54:20|424.53|420.43|424.45|420.35|424.53|420.43|424.44|420.34|6
1635357270000|2021-10-27 17:54:30|424.43|420.33|424.27|420.17|424.43|420.33|424.24|420.14|19
1635357280000|2021-10-27 17:54:40|424.24|420.14|424.24|420.14|424.24|420.14|424.23|420.13|3
1635357290000|2021-10-27 17:54:50|424.23|420.13|424.45|420.35|424.45|420.35|424.2|420.1|14
1635357300000|2021-10-27 17:55:00|424.57|420.47|425.11|421.01|425.11|421.01|424.57|420.47|27
1635357310000|2021-10-27 17:55:10|425.13|421.03|425.23|421.13|425.27|421.17|425.13|421.03|15
1635357320000|2021-10-27 17:55:20|425.22|421.12|425.16|421.06|425.32|421.22|425.16|421.06|15
1635357330000|2021-10-27 17:55:30|425.18|421.08|425.12|421.02|425.18|421.08|425.01|420.91|11
1635357340000|2021-10-27 17:55:40|425.1|421|425.01|420.91|425.1|421|424.93|420.83|11
1635357350000|2021-10-27 17:55:50|424.99|420.89|424.74|420.64|425.01|420.91|424.74|420.64|14
1635357360000|2021-10-27 17:56:00|424.78|420.68|424.98|420.88|425.05|420.95|424.72|420.62|17
1635357370000|2021-10-27 17:56:10|424.96|420.86|424.87|420.77|424.97|420.87|424.79|420.69|19
1635357380000|2021-10-27 17:56:20|424.84|420.74|424.79|420.69|424.84|420.74|424.75|420.65|15
1635357390000|2021-10-27 17:56:30|424.8|420.7|424.6|420.5|424.8|420.7|424.59|420.49|18
1635357400000|2021-10-27 17:56:40|424.61|420.51|424.97|420.87|424.97|420.87|424.61|420.51|16
1635357410000|2021-10-27 17:56:50|424.93|420.83|424.91|420.81|424.93|420.83|424.91|420.81|5
1635357420000|2021-10-27 17:57:00|424.92|420.82|424.96|420.86|424.97|420.87|424.92|420.82|6
1635357430000|2021-10-27 17:57:10|424.95|420.85|424.97|420.87|424.97|420.87|424.88|420.78|12
1635357440000|2021-10-27 17:57:20|424.98|420.88|425.17|421.07|425.17|421.07|424.97|420.87|10
1635357450000|2021-10-27 17:57:30|425.19|421.09|425.23|421.13|425.25|421.15|425.17|421.07|6
1635357460000|2021-10-27 17:57:40|425.25|421.15|425.31|421.21|425.32|421.22|425.23|421.13|12
1635357470000|2021-10-27 17:57:50|425.27|421.17|425.38|421.28|425.41|421.31|425.27|421.17|8
1635357480000|2021-10-27 17:58:00|425.39|421.29|425.18|421.08|425.39|421.29|425.07|420.97|20
1635357490000|2021-10-27 17:58:10|425.19|421.09|425.29|421.19|425.29|421.19|425.18|421.08|12
1635357500000|2021-10-27 17:58:20|425.26|421.16|425.44|421.34|425.44|421.34|425.26|421.16|21
1635357510000|2021-10-27 17:58:30|425.45|421.35|425.25|421.15|425.45|421.35|425.25|421.15|6
1635357520000|2021-10-27 17:58:40|425.24|421.14|425.15|421.05|425.24|421.14|425.15|421.05|12
1635357530000|2021-10-27 17:58:50|425.2|421.1|424.98|420.88|425.2|421.1|424.98|420.88|12
1635357540000|2021-10-27 17:59:00|425|420.9|425.31|421.21|425.31|421.21|424.91|420.81|15
1635357550000|2021-10-27 17:59:10|425.32|421.22|425.58|421.48|425.61|421.51|425.3|421.2|19
1635357560000|2021-10-27 17:59:20|425.55|421.45|425.3|421.2|425.57|421.47|425.3|421.2|13
1635357570000|2021-10-27 17:59:30|425.28|421.18|425.33|421.23|425.35|421.25|425.28|421.18|5
1635357580000|2021-10-27 17:59:40|425.32|421.22|425.15|421.05|425.32|421.22|425.13|421.03|12
1635357590000|2021-10-27 17:59:50|425.13|421.03|425.13|421.03|425.15|421.05|425.13|421.03|5
1635357600000|2021-10-27 18:00:00|425.09|420.99|425.3|421.2|425.36|421.26|425.09|420.99|12
1635357610000|2021-10-27 18:00:10|425.29|421.19|425.39|421.29|425.39|421.29|425.2|421.1|12
1635357620000|2021-10-27 18:00:20|425.42|421.32|425.83|421.73|425.83|421.73|425.42|421.32|19
1635357630000|2021-10-27 18:00:30|425.85|421.75|426.1|422|426.1|422|425.85|421.75|16
1635357640000|2021-10-27 18:00:40|426.09|421.99|426.56|422.46|426.59|422.49|426.09|421.99|30
1635357650000|2021-10-27 18:00:50|426.58|422.48|426.75|422.65|426.75|422.65|426.58|422.48|14
1635357660000|2021-10-27 18:01:00|426.74|422.64|426.7|422.6|426.85|422.75|426.65|422.55|25
1635357670000|2021-10-27 18:01:10|426.71|422.61|426.75|422.65|426.78|422.68|426.71|422.61|11
1635357680000|2021-10-27 18:01:20|426.76|422.66|426.76|422.66|426.77|422.67|426.76|422.66|3
1635357690000|2021-10-27 18:01:30|426.75|422.65|426.47|422.37|426.75|422.65|426.47|422.37|11
1635357700000|2021-10-27 18:01:40|426.41|422.31|426.47|422.37|426.51|422.41|426.37|422.27|10
1635357710000|2021-10-27 18:01:50|426.5|422.4|426.66|422.56|426.68|422.58|426.47|422.37|15
1635357720000|2021-10-27 18:02:00|426.65|422.55|426.73|422.63|426.73|422.63|426.38|422.28|28
1635357730000|2021-10-27 18:02:10|426.74|422.64|426.53|422.43|426.78|422.68|426.53|422.43|17
1635357740000|2021-10-27 18:02:20|426.51|422.41|426.48|422.38|426.53|422.43|426.48|422.38|8
1635357750000|2021-10-27 18:02:30|426.46|422.36|426.9|422.8|426.91|422.81|426.46|422.36|19
1635357760000|2021-10-27 18:02:40|426.89|422.79|426.7|422.6|426.93|422.83|426.67|422.57|14
1635357770000|2021-10-27 18:02:50|426.67|422.57|426.72|422.62|426.87|422.77|426.67|422.57|21
1635357780000|2021-10-27 18:03:00|426.69|422.59|426.59|422.49|426.71|422.61|426.59|422.49|12
1635357790000|2021-10-27 18:03:10|426.58|422.48|426.51|422.41|426.58|422.48|426.46|422.36|11
1635357800000|2021-10-27 18:03:20|426.48|422.38|426.42|422.32|426.48|422.38|426.33|422.23|20
1635357810000|2021-10-27 18:03:30|426.4|422.3|426.34|422.24|426.41|422.31|426.34|422.24|9
1635357820000|2021-10-27 18:03:40|426.35|422.25|426.32|422.22|426.56|422.46|426.32|422.22|24
1635357830000|2021-10-27 18:03:50|426.17|422.07|426.4|422.3|426.44|422.34|426.13|422.03|17
1635357840000|2021-10-27 18:04:00|426.41|422.31|426.32|422.22|426.6|422.5|426.3|422.2|17
1635357850000|2021-10-27 18:04:10|426.31|422.21|426.39|422.29|426.41|422.31|426.19|422.09|23
1635357860000|2021-10-27 18:04:20|426.38|422.28|426.5|422.4|426.5|422.4|426.38|422.28|8
1635357870000|2021-10-27 18:04:30|426.52|422.42|426.61|422.51|426.64|422.54|426.47|422.37|10
1635357880000|2021-10-27 18:04:40|426.59|422.49|426.75|422.65|426.75|422.65|426.59|422.49|9
1635357890000|2021-10-27 18:04:50|426.76|422.66|427.01|422.91|427.01|422.91|426.76|422.66|14
1635357900000|2021-10-27 18:05:00|427.04|422.94|427.14|423.04|427.14|423.04|427.02|422.92|11
1635357910000|2021-10-27 18:05:10|427.15|423.05|427|422.9|427.15|423.05|426.96|422.86|10
1635357920000|2021-10-27 18:05:20|426.99|422.89|427.14|423.04|427.16|423.06|426.99|422.89|6
1635357930000|2021-10-27 18:05:30|427.07|422.97|426.7|422.6|427.07|422.97|426.7|422.6|24
1635357940000|2021-10-27 18:05:40|426.68|422.58|426.44|422.34|426.69|422.59|426.37|422.27|28
1635357950000|2021-10-27 18:05:50|426.41|422.31|426.17|422.07|426.47|422.37|426.16|422.06|22
1635357960000|2021-10-27 18:06:00|426.15|422.05|426.4|422.3|426.41|422.31|426.12|422.02|16
1635357970000|2021-10-27 18:06:10|426.41|422.31|426.13|422.03|426.41|422.31|426.11|422.01|22
1635357980000|2021-10-27 18:06:20|426.12|422.02|426.12|422.02|426.15|422.05|426.12|422.02|5
1635357990000|2021-10-27 18:06:30|426.13|422.03|426.36|422.26|426.36|422.26|426.1|422|22
1635358000000|2021-10-27 18:06:40|426.37|422.27|426.37|422.27|426.44|422.34|426.37|422.27|12
1635358010000|2021-10-27 18:06:50|426.34|422.24|426.43|422.33|426.45|422.35|426.31|422.21|14
1635358020000|2021-10-27 18:07:00|426.42|422.32|426.36|422.26|426.66|422.56|426.36|422.26|23
1635358030000|2021-10-27 18:07:10|426.33|422.23|426.33|422.23|426.34|422.24|426.33|422.23|3
1635358040000|2021-10-27 18:07:20|426.32|422.22|426.36|422.26|426.36|422.26|426.22|422.12|12
1635358050000|2021-10-27 18:07:30|426.35|422.25|426.02|421.92|426.35|422.25|426.02|421.92|22
1635358060000|2021-10-27 18:07:40|426.03|421.93|426.15|422.05|426.16|422.06|426.02|421.92|13
1635358070000|2021-10-27 18:07:50|426.14|422.04|426.01|421.91|426.14|422.04|426|421.9|17
1635358080000|2021-10-27 18:08:00|425.99|421.89|426|421.9|426.03|421.93|425.96|421.86|17
1635358090000|2021-10-27 18:08:10|426.01|421.91|426.01|421.91|426.02|421.92|425.96|421.86|8
1635358100000|2021-10-27 18:08:20|426.02|421.92|425.97|421.87|426.02|421.92|425.97|421.87|5
1635358110000|2021-10-27 18:08:30|425.96|421.86|425.79|421.69|425.96|421.86|425.79|421.69|16
1635358120000|2021-10-27 18:08:40|425.74|421.64|425.73|421.63|425.74|421.64|425.71|421.61|9
1635358130000|2021-10-27 18:08:50|425.74|421.64|425.72|421.62|425.79|421.69|425.69|421.59|7
1635358140000|2021-10-27 18:09:00|425.7|421.6|425.69|421.59|425.71|421.61|425.68|421.58|10
1635358150000|2021-10-27 18:09:10|425.71|421.61|425.71|421.61|425.72|421.62|425.7|421.6|5
1635358160000|2021-10-27 18:09:20|425.7|421.6|425.71|421.61|425.71|421.61|425.7|421.6|4
1635358170000|2021-10-27 18:09:30|425.7|421.6|425.44|421.34|425.7|421.6|425.42|421.32|15
1635358180000|2021-10-27 18:09:40|425.45|421.35|425.42|421.32|425.45|421.35|425.41|421.31|10
1635358190000|2021-10-27 18:09:50|425.43|421.33|425.41|421.31|425.43|421.33|425.41|421.31|4
1635358200000|2021-10-27 18:10:00|425.53|421.43|425.65|421.55|425.82|421.72|425.48|421.38|19
1635358210000|2021-10-27 18:10:10|425.64|421.54|425.81|421.71|425.81|421.71|425.64|421.54|7
1635358220000|2021-10-27 18:10:20|425.8|421.7|425.64|421.54|425.81|421.71|425.55|421.45|15
1635358230000|2021-10-27 18:10:30|425.63|421.53|425.77|421.67|425.77|421.67|425.63|421.53|13
1635358240000|2021-10-27 18:10:40|425.8|421.7|425.8|421.7|425.8|421.7|425.69|421.59|14
1635358250000|2021-10-27 18:10:50|425.82|421.72|425.81|421.71|425.82|421.72|425.81|421.71|2
1635358260000|2021-10-27 18:11:00|425.82|421.72|425.82|421.72|425.83|421.73|425.79|421.69|13
1635358270000|2021-10-27 18:11:10|425.84|421.74|426.03|421.93|426.04|421.94|425.84|421.74|7
1635358280000|2021-10-27 18:11:20|426|421.9|425.54|421.44|426|421.9|425.54|421.44|16
1635358290000|2021-10-27 18:11:30|425.52|421.42|425.52|421.42|425.52|421.42|425.52|421.42|1
1635358300000|2021-10-27 18:11:40|425.51|421.41|425.97|421.87|426.06|421.96|425.51|421.41|12
1635358310000|2021-10-27 18:11:50|425.98|421.88|425.9|421.8|426.02|421.92|425.83|421.73|12
1635358320000|2021-10-27 18:12:00|425.89|421.79|425.76|421.66|425.9|421.8|425.76|421.66|4
1635358330000|2021-10-27 18:12:10|425.75|421.65|425.75|421.65|425.75|421.65|425.75|421.65|1
1635358340000|2021-10-27 18:12:20|425.74|421.64|425.3|421.2|425.74|421.64|425.25|421.15|24
1635358350000|2021-10-27 18:12:30|425.45|421.35|425.51|421.41|425.57|421.47|425.43|421.33|16
1635358360000|2021-10-27 18:12:40|425.54|421.44|425.73|421.63|425.73|421.63|425.54|421.44|8
1635358370000|2021-10-27 18:12:50|425.74|421.64|425.72|421.62|425.79|421.69|425.72|421.62|7
1635358380000|2021-10-27 18:13:00|425.74|421.64|425.72|421.62|425.74|421.64|425.7|421.6|4
1635358390000|2021-10-27 18:13:10|425.73|421.63|426.03|421.93|426.03|421.93|425.73|421.63|15
1635358400000|2021-10-27 18:13:20|426.04|421.94|426.06|421.96|426.08|421.98|426.04|421.94|6
1635358410000|2021-10-27 18:13:30|426.07|421.97|426.18|422.08|426.19|422.09|426.07|421.97|6
1635358420000|2021-10-27 18:13:40|426.2|422.1|426.24|422.14|426.3|422.2|426.2|422.1|7
1635358430000|2021-10-27 18:13:50|426.28|422.18|425.97|421.87|426.28|422.18|425.95|421.85|16
1635358440000|2021-10-27 18:14:00|425.91|421.81|425.82|421.72|426.2|422.1|425.82|421.72|22
1635358450000|2021-10-27 18:14:10|425.76|421.66|425.5|421.4|425.79|421.69|425.5|421.4|21
1635358460000|2021-10-27 18:14:20|425.49|421.39|425.11|421.01|425.52|421.42|425.08|420.98|32
1635358470000|2021-10-27 18:14:30|425.07|420.97|424.66|420.56|425.07|420.97|424.66|420.56|22
1635358480000|2021-10-27 18:14:40|424.56|420.46|424.43|420.33|424.6|420.5|424.27|420.17|22
1635358490000|2021-10-27 18:14:50|424.47|420.37|424.56|420.46|424.56|420.46|424.47|420.37|8
1635358500000|2021-10-27 18:15:00|424.57|420.47|424.55|420.45|424.57|420.47|424.4|420.3|23
1635358510000|2021-10-27 18:15:10|424.57|420.47|424.41|420.31|424.58|420.48|424.36|420.26|13
1635358520000|2021-10-27 18:15:20|424.4|420.3|424.22|420.12|424.4|420.3|424.08|419.98|23
1635358530000|2021-10-27 18:15:30|424.21|420.11|424.46|420.36|424.47|420.37|424.06|419.96|32
1635358540000|2021-10-27 18:15:40|424.45|420.35|424.21|420.11|424.62|420.52|424.21|420.11|19
1635358550000|2021-10-27 18:15:50|424.2|420.1|424.46|420.36|424.51|420.41|424.2|420.1|14
1635358560000|2021-10-27 18:16:00|424.5|420.4|424.55|420.45|424.58|420.48|424.5|420.4|12
1635358570000|2021-10-27 18:16:10|424.58|420.48|424.9|420.8|424.9|420.8|424.58|420.48|10
1635358580000|2021-10-27 18:16:20|424.85|420.75|425.13|421.03|425.18|421.08|424.82|420.72|11
1635358590000|2021-10-27 18:16:30|425.12|421.02|425.17|421.07|425.17|421.07|424.91|420.81|18
1635358600000|2021-10-27 18:16:40|425.3|421.2|425.43|421.33|425.44|421.34|425.28|421.18|16
1635358610000|2021-10-27 18:16:50|425.42|421.32|425.31|421.21|425.44|421.34|425.22|421.12|19
1635358620000|2021-10-27 18:17:00|425.3|421.2|425.41|421.31|425.41|421.31|425.22|421.12|17
1635358630000|2021-10-27 18:17:10|425.42|421.32|425.47|421.37|425.49|421.39|425.42|421.32|10
1635358640000|2021-10-27 18:17:20|425.51|421.41|425.72|421.62|425.72|421.62|425.48|421.38|15
1635358650000|2021-10-27 18:17:30|425.75|421.65|426.03|421.93|426.03|421.93|425.75|421.65|23
1635358660000|2021-10-27 18:17:40|426.02|421.92|425.99|421.89|426.04|421.94|425.93|421.83|18
1635358670000|2021-10-27 18:17:50|425.97|421.87|425.92|421.82|426|421.9|425.72|421.62|21
1635358680000|2021-10-27 18:18:00|425.9|421.8|426.04|421.94|426.08|421.98|425.9|421.8|22
1635358690000|2021-10-27 18:18:10|426.08|421.98|425.93|421.83|426.08|421.98|425.93|421.83|23
1635358700000|2021-10-27 18:18:20|425.92|421.82|425.7|421.6|425.99|421.89|425.7|421.6|23
1635358710000|2021-10-27 18:18:30|425.69|421.59|425.36|421.26|425.7|421.6|425.36|421.26|25
1635358720000|2021-10-27 18:18:40|425.35|421.25|425.18|421.08|425.36|421.26|425.18|421.08|10
1635358730000|2021-10-27 18:18:50|425.17|421.07|425.43|421.33|425.45|421.35|425.1|421|10
1635358740000|2021-10-27 18:19:00|425.47|421.37|425.46|421.36|425.51|421.41|425.43|421.33|10
1635358750000|2021-10-27 18:19:10|425.47|421.37|425.62|421.52|425.62|421.52|425.45|421.35|11
1635358760000|2021-10-27 18:19:20|425.61|421.51|425.64|421.54|425.64|421.54|425.61|421.51|3
1635358770000|2021-10-27 18:19:30|425.63|421.53|425.66|421.56|425.66|421.56|425.63|421.53|4
1635358780000|2021-10-27 18:19:40|425.64|421.54|425.76|421.66|425.76|421.66|425.6|421.5|11
1635358790000|2021-10-27 18:19:50|425.77|421.67|425.87|421.77|426.01|421.91|425.77|421.67|15
1635358800000|2021-10-27 18:20:00|425.9|421.8|425.94|421.84|425.94|421.84|425.9|421.8|4
1635358810000|2021-10-27 18:20:10|425.99|421.89|426.05|421.95|426.08|421.98|425.99|421.89|14
1635358820000|2021-10-27 18:20:20|426.02|421.92|425.88|421.78|426.1|422|425.86|421.76|15
1635358830000|2021-10-27 18:20:30|425.89|421.79|425.98|421.88|425.98|421.88|425.8|421.7|17
1635358840000|2021-10-27 18:20:40|425.99|421.89|425.77|421.67|425.99|421.89|425.76|421.66|14
1635358850000|2021-10-27 18:20:50|425.85|421.75|425.86|421.76|425.91|421.81|425.8|421.7|6
1635358860000|2021-10-27 18:21:00|425.88|421.78|425.89|421.79|425.89|421.79|425.85|421.75|8
1635358870000|2021-10-27 18:21:10|425.88|421.78|425.64|421.54|425.93|421.83|425.62|421.52|19
1635358880000|2021-10-27 18:21:20|425.69|421.59|425.91|421.81|425.91|421.81|425.65|421.55|13
1635358890000|2021-10-27 18:21:30|425.9|421.8|425.84|421.74|425.91|421.81|425.83|421.73|6
1635358900000|2021-10-27 18:21:40|425.83|421.73|425.84|421.74|425.85|421.75|425.8|421.7|7
1635358910000|2021-10-27 18:21:50|425.85|421.75|425.96|421.86|426|421.9|425.85|421.75|15
1635358920000|2021-10-27 18:22:00|425.99|421.89|426.13|422.03|426.15|422.05|425.99|421.89|6
1635358930000|2021-10-27 18:22:10|426.14|422.04|426.17|422.07|426.17|422.07|426.13|422.03|5
1635358940000|2021-10-27 18:22:20|426.19|422.09|426.03|421.93|426.21|422.11|426.01|421.91|14
1635358950000|2021-10-27 18:22:30|426.01|421.91|426.22|422.12|426.28|422.18|425.99|421.89|13
1635358960000|2021-10-27 18:22:40|426.27|422.17|426.4|422.3|426.47|422.37|426.27|422.17|14
1635358970000|2021-10-27 18:22:50|426.48|422.38|426.7|422.6|426.74|422.64|426.47|422.37|13
1635358980000|2021-10-27 18:23:00|426.75|422.65|426.73|422.63|426.77|422.67|426.72|422.62|7
1635358990000|2021-10-27 18:23:10|426.76|422.66|426.76|422.66|426.77|422.67|426.71|422.61|10
1635359000000|2021-10-27 18:23:20|426.77|422.67|426.8|422.7|426.82|422.72|426.77|422.67|13
1635359010000|2021-10-27 18:23:30|426.81|422.71|426.9|422.8|426.9|422.8|426.81|422.71|4
1635359020000|2021-10-27 18:23:40|426.87|422.77|426.89|422.79|426.89|422.79|426.87|422.77|2
1635359030000|2021-10-27 18:23:50|426.88|422.78|426.78|422.68|426.89|422.79|426.77|422.67|7
1635359040000|2021-10-27 18:24:00|426.79|422.69|426.78|422.68|426.79|422.69|426.71|422.61|10
1635359050000|2021-10-27 18:24:10|426.77|422.67|426.8|422.7|426.83|422.73|426.77|422.67|11
1635359060000|2021-10-27 18:24:20|426.74|422.64|426.66|422.56|426.75|422.65|426.66|422.56|9
1635359070000|2021-10-27 18:24:30|426.71|422.61|426.63|422.53|426.71|422.61|426.63|422.53|2
1635359080000|2021-10-27 18:24:40|426.68|422.58|426.64|422.54|426.72|422.62|426.64|422.54|11
1635359100000|2021-10-27 18:25:00|426.65|422.55|426.65|422.55|426.67|422.57|426.63|422.53|12
1635359110000|2021-10-27 18:25:10|426.72|422.62|426.74|422.64|426.75|422.65|426.71|422.61|10
1635359120000|2021-10-27 18:25:20|426.71|422.61|426.86|422.76|426.87|422.77|426.71|422.61|15
1635359130000|2021-10-27 18:25:30|426.87|422.77|426.8|422.7|426.92|422.82|426.79|422.69|14
1635359140000|2021-10-27 18:25:40|426.79|422.69|426.77|422.67|426.8|422.7|426.74|422.64|8
1635359150000|2021-10-27 18:25:50|426.76|422.66|426.72|422.62|426.76|422.66|426.7|422.6|6
1635359160000|2021-10-27 18:26:00|426.7|422.6|426.6|422.5|426.71|422.61|426.6|422.5|4
1635359170000|2021-10-27 18:26:10|426.63|422.53|426.53|422.43|426.64|422.54|426.53|422.43|9
1635359180000|2021-10-27 18:26:20|426.52|422.42|426.42|422.32|426.6|422.5|426.42|422.32|16
1635359190000|2021-10-27 18:26:30|426.43|422.33|426.35|422.25|426.43|422.33|426.35|422.25|16
1635359200000|2021-10-27 18:26:40|426.44|422.34|426.37|422.27|426.44|422.34|426.33|422.23|9
1635359210000|2021-10-27 18:26:50|426.38|422.28|426.46|422.36|426.46|422.36|426.36|422.26|8
1635359220000|2021-10-27 18:27:00|426.36|422.26|426.44|422.34|426.45|422.35|426.35|422.25|16
1635359230000|2021-10-27 18:27:10|426.43|422.33|426.35|422.25|426.43|422.33|426.35|422.25|7
1635359240000|2021-10-27 18:27:20|426.36|422.26|426.4|422.3|426.42|422.32|426.3|422.2|12
1635359250000|2021-10-27 18:27:30|426.39|422.29|426.14|422.04|426.39|422.29|426.14|422.04|14
1635359260000|2021-10-27 18:27:40|426.08|421.98|426.01|421.91|426.08|421.98|426|421.9|9
1635359270000|2021-10-27 18:27:50|426|421.9|426|421.9|426|421.9|426|421.9|1
1635359280000|2021-10-27 18:28:00|426.04|421.94|425.87|421.77|426.04|421.94|425.82|421.72|10
1635359290000|2021-10-27 18:28:10|426.02|421.92|425.65|421.55|426.02|421.92|425.6|421.5|19
1635359300000|2021-10-27 18:28:20|425.66|421.56|425.67|421.57|425.67|421.57|425.65|421.55|7
1635359310000|2021-10-27 18:28:30|425.66|421.56|425.56|421.46|425.66|421.56|425.56|421.46|12
1635359320000|2021-10-27 18:28:40|425.57|421.47|425.52|421.42|425.57|421.47|425.52|421.42|3
1635359330000|2021-10-27 18:28:50|425.53|421.43|425.79|421.69|425.82|421.72|425.47|421.37|25
1635359340000|2021-10-27 18:29:00|425.8|421.7|425.83|421.73|425.83|421.73|425.79|421.69|11
1635359350000|2021-10-27 18:29:10|425.84|421.74|425.86|421.76|425.86|421.76|425.83|421.73|6
1635359360000|2021-10-27 18:29:20|425.85|421.75|425.73|421.63|425.85|421.75|425.72|421.62|15
1635359370000|2021-10-27 18:29:30|425.75|421.65|425.74|421.64|425.83|421.73|425.73|421.63|7
1635359380000|2021-10-27 18:29:40|425.72|421.62|425.65|421.55|425.75|421.65|425.64|421.54|8
1635359390000|2021-10-27 18:29:50|425.64|421.54|425.7|421.6|425.72|421.62|425.63|421.53|15
1635359400000|2021-10-27 18:30:00|425.66|421.56|425.65|421.55|425.67|421.57|425.57|421.47|14
1635359410000|2021-10-27 18:30:10|425.68|421.58|425.32|421.22|425.76|421.66|425.31|421.21|21
1635359420000|2021-10-27 18:30:20|425.33|421.23|424.95|420.85|425.33|421.23|424.95|420.85|27
1635359430000|2021-10-27 18:30:30|424.96|420.86|425.13|421.03|425.14|421.04|424.93|420.83|25
1635359440000|2021-10-27 18:30:40|425.19|421.09|424.95|420.85|425.19|421.09|424.81|420.71|12
1635359450000|2021-10-27 18:30:50|424.92|420.82|424.83|420.73|424.92|420.82|424.83|420.73|10
1635359460000|2021-10-27 18:31:00|424.88|420.78|425.19|421.09|425.22|421.12|424.88|420.78|13
1635359470000|2021-10-27 18:31:10|425.16|421.06|425.21|421.11|425.23|421.13|425.16|421.06|8
1635359480000|2021-10-27 18:31:20|425.2|421.1|425.22|421.12|425.23|421.13|425.18|421.08|8
1635359490000|2021-10-27 18:31:30|425.21|421.11|425.21|421.11|425.21|421.11|425.21|421.11|1
1635359510000|2021-10-27 18:31:50|425.2|421.1|425.31|421.21|425.37|421.27|425.2|421.1|7
1635359520000|2021-10-27 18:32:00|425.3|421.2|425.3|421.2|425.34|421.24|425.2|421.1|10
1635359530000|2021-10-27 18:32:10|425.28|421.18|425.24|421.14|425.32|421.22|425.23|421.13|5
1635359540000|2021-10-27 18:32:20|425.23|421.13|425.52|421.42|425.52|421.42|425.23|421.13|14
1635359550000|2021-10-27 18:32:30|425.53|421.43|425.48|421.38|425.6|421.5|425.47|421.37|11
1635359560000|2021-10-27 18:32:40|425.49|421.39|425.36|421.26|425.5|421.4|425.34|421.24|18
1635359570000|2021-10-27 18:32:50|425.34|421.24|425.33|421.23|425.36|421.26|425.33|421.23|7
1635359580000|2021-10-27 18:33:00|425.32|421.22|425.51|421.41|425.51|421.41|425.32|421.22|7
1635359590000|2021-10-27 18:33:10|425.49|421.39|425.21|421.11|425.49|421.39|425.21|421.11|12
1635359600000|2021-10-27 18:33:20|425.2|421.1|424.9|420.8|425.21|421.11|424.9|420.8|15
1635359610000|2021-10-27 18:33:30|424.89|420.79|424.87|420.77|424.89|420.79|424.83|420.73|11
1635359620000|2021-10-27 18:33:40|424.82|420.72|424.64|420.54|424.82|420.72|424.61|420.51|20
1635359630000|2021-10-27 18:33:50|424.65|420.55|424.64|420.54|424.67|420.57|424.6|420.5|5
1635359640000|2021-10-27 18:34:00|424.65|420.55|424.63|420.53|424.65|420.55|424.63|420.53|6
1635359650000|2021-10-27 18:34:10|424.64|420.54|424.34|420.24|424.64|420.54|424.34|420.24|12
1635359660000|2021-10-27 18:34:20|424.41|420.31|424.83|420.73|424.83|420.73|424.41|420.31|17
1635359670000|2021-10-27 18:34:30|424.82|420.72|424.89|420.79|425|420.9|424.82|420.72|12
1635359680000|2021-10-27 18:34:40|424.9|420.8|425.02|420.92|425.02|420.92|424.9|420.8|10
1635359690000|2021-10-27 18:34:50|424.99|420.89|425.49|421.39|425.49|421.39|424.99|420.89|13
1635359700000|2021-10-27 18:35:00|425.5|421.4|425.81|421.71|425.81|421.71|425.46|421.36|16
1635359710000|2021-10-27 18:35:10|425.75|421.65|425.76|421.66|425.81|421.71|425.74|421.64|21
1635359720000|2021-10-27 18:35:20|425.83|421.73|425.81|421.71|425.83|421.73|425.74|421.64|10
1635359730000|2021-10-27 18:35:30|425.84|421.74|425.75|421.65|425.85|421.75|425.73|421.63|14
1635359740000|2021-10-27 18:35:40|425.74|421.64|425.74|421.64|425.75|421.65|425.74|421.64|3
1635359750000|2021-10-27 18:35:50|425.75|421.65|425.73|421.63|425.75|421.65|425.73|421.63|9
1635359760000|2021-10-27 18:36:00|425.74|421.64|425.31|421.21|425.74|421.64|425.31|421.21|15
1635359770000|2021-10-27 18:36:10|425.32|421.22|425.12|421.02|425.39|421.29|425.12|421.02|22
1635359780000|2021-10-27 18:36:20|425.11|421.01|425.19|421.09|425.19|421.09|425.11|421.01|6
1635359790000|2021-10-27 18:36:30|425.13|421.03|424.84|420.74|425.13|421.03|424.82|420.72|17
1635359800000|2021-10-27 18:36:40|424.83|420.73|425.02|420.92|425.02|420.92|424.83|420.73|13
1635359810000|2021-10-27 18:36:50|425.04|420.94|425.02|420.92|425.04|420.94|425|420.9|6
1635359820000|2021-10-27 18:37:00|424.98|420.88|424.93|420.83|424.98|420.88|424.84|420.74|15
1635359830000|2021-10-27 18:37:10|424.92|420.82|424.9|420.8|424.97|420.87|424.9|420.8|11
1635359840000|2021-10-27 18:37:20|424.91|420.81|425.11|421.01|425.11|421.01|424.9|420.8|15
1635359850000|2021-10-27 18:37:30|425.12|421.02|425.03|420.93|425.12|421.02|425.03|420.93|8
1635359860000|2021-10-27 18:37:40|425.01|420.91|424.45|420.35|425.01|420.91|424.43|420.33|27
1635359870000|2021-10-27 18:37:50|424.31|420.21|424.11|420.01|424.31|420.21|424.08|419.98|21
1635359880000|2021-10-27 18:38:00|424.1|420|424.02|419.92|424.1|420|423.86|419.76|21
1635359890000|2021-10-27 18:38:10|424.05|419.95|423.85|419.75|424.1|420|423.85|419.75|21
1635359900000|2021-10-27 18:38:20|423.8|419.7|423.87|419.77|423.87|419.77|423.66|419.56|22
1635359910000|2021-10-27 18:38:30|423.83|419.73|423.87|419.77|423.9|419.8|423.77|419.67|19
1635359920000|2021-10-27 18:38:40|423.91|419.81|423.98|419.88|424.07|419.97|423.91|419.81|23
1635359930000|2021-10-27 18:38:50|423.9|419.8|424.05|419.95|424.05|419.95|423.9|419.8|8
1635359940000|2021-10-27 18:39:00|424.1|420|424.39|420.29|424.53|420.43|424.1|420|23
1635359950000|2021-10-27 18:39:10|424.45|420.35|424.5|420.4|424.53|420.43|424.45|420.35|5
1635359960000|2021-10-27 18:39:20|424.56|420.46|424.56|420.46|424.57|420.47|424.53|420.43|6
1635359970000|2021-10-27 18:39:30|424.66|420.56|424.55|420.45|424.69|420.59|424.49|420.39|15
1635359980000|2021-10-27 18:39:40|424.52|420.42|424.53|420.43|424.66|420.56|424.52|420.42|15
1635359990000|2021-10-27 18:39:50|424.57|420.47|424.7|420.6|424.7|420.6|424.57|420.47|8
1635360000000|2021-10-27 18:40:00|424.69|420.59|424.33|420.23|424.69|420.59|424.33|420.23|22
1635360010000|2021-10-27 18:40:10|424.32|420.22|424.32|420.22|424.34|420.24|424.29|420.19|13
1635360020000|2021-10-27 18:40:20|424.3|420.2|423.81|419.71|424.3|420.2|423.8|419.7|26
1635360030000|2021-10-27 18:40:30|423.83|419.73|423.77|419.67|423.83|419.73|423.76|419.66|13
1635360040000|2021-10-27 18:40:40|423.78|419.68|423.51|419.41|423.8|419.7|423.5|419.4|19
1635360050000|2021-10-27 18:40:50|423.5|419.4|423.4|419.3|423.63|419.53|423.39|419.29|14
1635360060000|2021-10-27 18:41:00|423.41|419.31|423.42|419.32|423.42|419.32|423.25|419.15|22
1635360070000|2021-10-27 18:41:10|423.43|419.33|423.27|419.17|423.51|419.41|423.26|419.16|15
1635360080000|2021-10-27 18:41:20|423.28|419.18|423.23|419.13|423.28|419.18|423.23|419.13|12
1635360090000|2021-10-27 18:41:30|423.26|419.16|423.39|419.29|423.45|419.35|423.26|419.16|15
1635360100000|2021-10-27 18:41:40|423.38|419.28|423.13|419.03|423.38|419.28|423.13|419.03|14
1635360110000|2021-10-27 18:41:50|423.11|419.01|423.07|418.97|423.12|419.02|423.05|418.95|14
1635360120000|2021-10-27 18:42:00|423.06|418.96|423.12|419.02|423.13|419.03|423.01|418.91|12
1635360130000|2021-10-27 18:42:10|423.1|419|423.14|419.04|423.3|419.2|423.1|419|21
1635360140000|2021-10-27 18:42:20|423.13|419.03|423.49|419.39|423.49|419.39|423.11|419.01|21
1635360150000|2021-10-27 18:42:30|423.5|419.4|423.75|419.65|423.75|419.65|423.5|419.4|13
1635360160000|2021-10-27 18:42:40|423.76|419.66|423.46|419.36|423.79|419.69|423.46|419.36|19
1635360170000|2021-10-27 18:42:50|423.42|419.32|423.73|419.63|423.75|419.65|423.41|419.31|15
1635360180000|2021-10-27 18:43:00|423.72|419.62|423.56|419.46|423.72|419.62|423.56|419.46|9
1635360190000|2021-10-27 18:43:10|423.57|419.47|423.6|419.5|423.65|419.55|423.56|419.46|6
1635360200000|2021-10-27 18:43:20|423.65|419.55|423.61|419.51|423.65|419.55|423.6|419.5|6
1635360210000|2021-10-27 18:43:30|423.62|419.52|423.6|419.5|423.62|419.52|423.6|419.5|4
1635360220000|2021-10-27 18:43:40|423.63|419.53|423.68|419.58|423.82|419.72|423.61|419.51|15
1635360230000|2021-10-27 18:43:50|423.69|419.59|423.48|419.38|423.69|419.59|423.48|419.38|9
1635360240000|2021-10-27 18:44:00|423.47|419.37|423.53|419.43|423.55|419.45|423.38|419.28|24
1635360250000|2021-10-27 18:44:10|423.54|419.44|424|419.9|424|419.9|423.5|419.4|10
1635360260000|2021-10-27 18:44:20|423.98|419.88|423.8|419.7|424.04|419.94|423.8|419.7|11
1635360270000|2021-10-27 18:44:30|423.85|419.75|423.84|419.74|423.89|419.79|423.84|419.74|9
1635360280000|2021-10-27 18:44:40|423.85|419.75|423.84|419.74|423.85|419.75|423.84|419.74|6
1635360290000|2021-10-27 18:44:50|423.85|419.75|423.87|419.77|424.08|419.98|423.85|419.75|20
1635360300000|2021-10-27 18:45:00|423.85|419.75|423.9|419.8|424.05|419.95|423.8|419.7|22
1635360310000|2021-10-27 18:45:10|423.91|419.81|423.54|419.44|423.92|419.82|423.52|419.42|23
1635360320000|2021-10-27 18:45:20|423.51|419.41|423.2|419.1|423.51|419.41|423.2|419.1|19
1635360330000|2021-10-27 18:45:30|423.21|419.11|423.03|418.93|423.22|419.12|423|418.9|17
1635360340000|2021-10-27 18:45:40|423|418.9|423.11|419.01|423.11|419.01|423|418.9|5
1635360350000|2021-10-27 18:45:50|423.05|418.95|422.98|418.88|423.06|418.96|422.97|418.87|17
1635360360000|2021-10-27 18:46:00|422.9|418.8|422.99|418.89|423.04|418.94|422.9|418.8|6
1635360370000|2021-10-27 18:46:10|423|418.9|422.86|418.76|423.1|419|422.86|418.76|10
1635360380000|2021-10-27 18:46:20|422.83|418.73|423.2|419.1|423.26|419.16|422.83|418.73|14
1635360390000|2021-10-27 18:46:30|423.15|419.05|423.14|419.04|423.16|419.06|423.13|419.03|9
1635360400000|2021-10-27 18:46:40|423.12|419.02|423.15|419.05|423.15|419.05|423.12|419.02|4
1635360410000|2021-10-27 18:46:50|423.21|419.11|423.25|419.15|423.25|419.15|423.17|419.07|23
1635360420000|2021-10-27 18:47:00|423.26|419.16|423.87|419.77|424.08|419.98|423.25|419.15|22
1635360430000|2021-10-27 18:47:10|423.88|419.78|423.59|419.49|423.91|419.81|423.59|419.49|15
1635360440000|2021-10-27 18:47:20|423.57|419.47|423.32|419.22|423.57|419.47|423.16|419.06|16
1635360450000|2021-10-27 18:47:30|423.33|419.23|423.55|419.45|423.64|419.54|423.22|419.12|27
1635360460000|2021-10-27 18:47:40|423.56|419.46|423.57|419.47|423.71|419.61|423.54|419.44|16
1635360470000|2021-10-27 18:47:50|423.55|419.45|423.58|419.48|423.68|419.58|423.54|419.44|20
1635360480000|2021-10-27 18:48:00|423.71|419.61|423.85|419.75|424.07|419.97|423.6|419.5|31
1635360490000|2021-10-27 18:48:10|423.9|419.8|423.69|419.59|423.9|419.8|423.64|419.54|20
1635360500000|2021-10-27 18:48:20|423.7|419.6|423.66|419.56|423.76|419.66|423.56|419.46|18
1635360510000|2021-10-27 18:48:30|423.64|419.54|423.63|419.53|423.66|419.56|423.6|419.5|9
1635360520000|2021-10-27 18:48:40|423.62|419.52|423.53|419.43|423.63|419.53|423.53|419.43|13
1635360530000|2021-10-27 18:48:50|423.54|419.44|423.33|419.23|423.54|419.44|423.31|419.21|17
1635360540000|2021-10-27 18:49:00|423.29|419.19|423.26|419.16|423.31|419.21|423.26|419.16|8
1635360550000|2021-10-27 18:49:10|423.27|419.17|423.29|419.19|423.31|419.21|423.27|419.17|13
1635360560000|2021-10-27 18:49:20|423.28|419.18|423.08|418.98|423.29|419.19|423.08|418.98|16
1635360570000|2021-10-27 18:49:30|423.07|418.97|423|418.9|423.12|419.02|422.97|418.87|13
1635360580000|2021-10-27 18:49:40|423.06|418.96|423.07|418.97|423.1|419|423.02|418.92|8
1635360590000|2021-10-27 18:49:50|423.08|418.98|423.17|419.07|423.21|419.11|423.08|418.98|9
1635360600000|2021-10-27 18:50:00|423.24|419.14|423.43|419.33|423.43|419.33|423.17|419.07|21
1635360610000|2021-10-27 18:50:10|423.45|419.35|423.44|419.34|423.54|419.44|423.3|419.2|29
1635360620000|2021-10-27 18:50:20|423.42|419.32|423.48|419.38|423.53|419.43|423.42|419.32|8
1635360630000|2021-10-27 18:50:30|423.47|419.37|423.57|419.47|423.57|419.47|423.47|419.37|20
1635360640000|2021-10-27 18:50:40|423.55|419.45|423.6|419.5|423.61|419.51|423.5|419.4|16
1635360650000|2021-10-27 18:50:50|423.61|419.51|423.62|419.52|423.7|419.6|423.61|419.51|16
1635360660000|2021-10-27 18:51:00|423.63|419.53|423.61|419.51|423.63|419.53|423.59|419.49|9
1635360670000|2021-10-27 18:51:10|423.62|419.52|423.83|419.73|423.83|419.73|423.62|419.52|19
1635360680000|2021-10-27 18:51:20|423.84|419.74|424.12|420.02|424.12|420.02|423.84|419.74|11
1635360690000|2021-10-27 18:51:30|424.04|419.94|424.03|419.93|424.09|419.99|424|419.9|12
1635360700000|2021-10-27 18:51:40|424.05|419.95|424|419.9|424.05|419.95|423.72|419.62|25
1635360710000|2021-10-27 18:51:50|424.01|419.91|424.03|419.93|424.09|419.99|424|419.9|11
1635360720000|2021-10-27 18:52:00|424.01|419.91|424.05|419.95|424.05|419.95|423.9|419.8|23
1635360730000|2021-10-27 18:52:10|424.09|419.99|424.39|420.29|424.41|420.31|424.09|419.99|19
1635360740000|2021-10-27 18:52:20|424.4|420.3|424.92|420.82|424.92|420.82|424.38|420.28|24
1635360750000|2021-10-27 18:52:30|424.93|420.83|424.95|420.85|424.97|420.87|424.88|420.78|12
1635360760000|2021-10-27 18:52:40|424.96|420.86|425|420.9|425.02|420.92|424.91|420.81|20
1635360770000|2021-10-27 18:52:50|424.99|420.89|425.19|421.09|425.21|421.11|424.98|420.88|13
1635360780000|2021-10-27 18:53:00|425.2|421.1|425.3|421.2|425.38|421.28|425.18|421.08|20
1635360790000|2021-10-27 18:53:10|425.31|421.21|424.99|420.89|425.31|421.21|424.98|420.88|12
1635360800000|2021-10-27 18:53:20|424.98|420.88|425.05|420.95|425.1|421|424.98|420.88|12
1635360810000|2021-10-27 18:53:30|425|420.9|425.03|420.93|425.03|420.93|424.99|420.89|14
1635360820000|2021-10-27 18:53:40|425.02|420.92|424.57|420.47|425.03|420.93|424.5|420.4|17
1635360830000|2021-10-27 18:53:50|424.39|420.29|424.31|420.21|424.4|420.3|424.31|420.21|6
1635360840000|2021-10-27 18:54:00|424.32|420.22|424.3|420.2|424.32|420.22|424.3|420.2|4
1635360850000|2021-10-27 18:54:10|424.29|420.19|424|419.9|424.3|420.2|424|419.9|15
1635360860000|2021-10-27 18:54:20|424.02|419.92|423.81|419.71|424.02|419.92|423.81|419.71|21
1635360870000|2021-10-27 18:54:30|423.83|419.73|423.81|419.71|423.83|419.73|423.81|419.71|4
1635360880000|2021-10-27 18:54:40|423.8|419.7|424|419.9|424.01|419.91|423.8|419.7|16
1635360890000|2021-10-27 18:54:50|424.01|419.91|424.13|420.03|424.19|420.09|424.01|419.91|9
1635360900000|2021-10-27 18:55:00|424.12|420.02|424.01|419.91|424.13|420.03|423.99|419.89|9
1635360910000|2021-10-27 18:55:10|424|419.9|424.13|420.03|424.15|420.05|424|419.9|8
1635360920000|2021-10-27 18:55:20|424.11|420.01|424.17|420.07|424.19|420.09|424.08|419.98|11
1635360940000|2021-10-27 18:55:40|424.16|420.06|424.08|419.98|424.17|420.07|424.08|419.98|7
1635360950000|2021-10-27 18:55:50|424.07|419.97|423.58|419.48|424.11|420.01|423.54|419.44|17
1635360960000|2021-10-27 18:56:00|423.56|419.46|423.21|419.11|423.56|419.46|423.21|419.11|24
1635360970000|2021-10-27 18:56:10|423.22|419.12|423.18|419.08|423.22|419.12|423.15|419.05|6
1635360980000|2021-10-27 18:56:20|423.13|419.03|423.02|418.92|423.16|419.06|422.86|418.76|19
1635360990000|2021-10-27 18:56:30|423.01|418.91|423.01|418.91|423.01|418.91|423.01|418.91|1
1635361000000|2021-10-27 18:56:40|423.02|418.92|422.93|418.83|423.03|418.93|422.75|418.65|20
1635361010000|2021-10-27 18:56:50|422.92|418.82|422.63|418.53|422.98|418.88|422.63|418.53|18
1635361020000|2021-10-27 18:57:00|422.62|418.52|422.33|418.23|422.64|418.54|422.19|418.09|14
1635361030000|2021-10-27 18:57:10|422.21|418.11|422.68|418.58|422.69|418.59|422.21|418.11|18
1635361040000|2021-10-27 18:57:20|422.66|418.56|422.58|418.48|422.66|418.56|422.5|418.4|20
1635361050000|2021-10-27 18:57:30|422.57|418.47|422.49|418.39|422.57|418.47|422.43|418.33|20
1635361060000|2021-10-27 18:57:40|422.48|418.38|422.68|418.58|422.68|418.58|422.47|418.37|13
1635361070000|2021-10-27 18:57:50|422.69|418.59|422.41|418.31|422.7|418.6|422.4|418.3|15
1635361080000|2021-10-27 18:58:00|422.43|418.33|422.42|418.32|422.5|418.4|422.42|418.32|7
1635361090000|2021-10-27 18:58:10|422.45|418.35|422.9|418.8|422.9|418.8|422.24|418.14|22
1635361100000|2021-10-27 18:58:20|422.84|418.74|423.18|419.08|423.18|419.08|422.73|418.63|24
1635361110000|2021-10-27 18:58:30|423.17|419.07|423|418.9|423.17|419.07|422.94|418.84|12
1635361120000|2021-10-27 18:58:40|423.02|418.92|422.95|418.85|423.17|419.07|422.95|418.85|21
1635361130000|2021-10-27 18:58:50|422.94|418.84|422.65|418.55|422.99|418.89|422.63|418.53|23
1635361140000|2021-10-27 18:59:00|422.62|418.52|422.53|418.43|422.65|418.55|422.53|418.43|11
1635361150000|2021-10-27 18:59:10|422.54|418.44|422.52|418.42|422.56|418.46|422.41|418.31|18
1635361160000|2021-10-27 18:59:20|422.66|418.56|422.29|418.19|422.71|418.61|422.28|418.18|17
1635361170000|2021-10-27 18:59:30|422.12|418.02|422.05|417.95|422.13|418.03|422.04|417.94|21
1635361180000|2021-10-27 18:59:40|422.04|417.94|421.9|417.8|422.06|417.96|421.8|417.7|13
1635361190000|2021-10-27 18:59:50|422|417.9|422|417.9|422|417.9|421.9|417.8|3
1635361200000|2021-10-27 19:00:00|421.97|417.87|422|417.9|422|417.9|421.97|417.87|2
1635361210000|2021-10-27 19:00:10|422.2|418.1|422.37|418.27|422.42|418.32|422.2|418.1|10
1635361220000|2021-10-27 19:00:20|422.32|418.22|422.6|418.5|422.6|418.5|422.2|418.1|8
1635361230000|2021-10-27 19:00:30|422.53|418.43|422.67|418.57|422.67|418.57|422.53|418.43|8
1635361240000|2021-10-27 19:00:40|422.79|418.69|423.02|418.92|423.02|418.92|422.7|418.6|11
1635361250000|2021-10-27 19:00:50|423.01|418.91|422.59|418.49|423.01|418.91|422.59|418.49|22
1635361260000|2021-10-27 19:01:00|422.53|418.43|422.35|418.25|422.55|418.45|422.35|418.25|24
1635361270000|2021-10-27 19:01:10|422.33|418.23|421.72|417.62|422.34|418.24|421.7|417.6|26
1635361280000|2021-10-27 19:01:20|421.7|417.6|421.91|417.81|422.07|417.97|421.7|417.6|18
1635361290000|2021-10-27 19:01:30|421.84|417.74|422.2|418.1|422.2|418.1|421.77|417.67|23
1635361300000|2021-10-27 19:01:40|422.16|418.06|422.05|417.95|422.2|418.1|422.04|417.94|23
1635361310000|2021-10-27 19:01:50|421.89|417.79|421.8|417.7|421.9|417.8|421.75|417.65|9
1635361320000|2021-10-27 19:02:00|422.1|418|422.2|418.1|422.2|418.1|421.94|417.84|24
1635361330000|2021-10-27 19:02:10|422.21|418.11|422.44|418.34|422.44|418.34|422.21|418.11|18
1635361340000|2021-10-27 19:02:20|422.43|418.33|422.3|418.2|422.43|418.33|422.24|418.14|9
1635361350000|2021-10-27 19:02:30|422.31|418.21|422.46|418.36|422.47|418.37|422.31|418.21|12
1635361360000|2021-10-27 19:02:40|422.45|418.35|422|417.9|422.45|418.35|422|417.9|21
1635361370000|2021-10-27 19:02:50|421.99|417.89|422.05|417.95|422.2|418.1|421.98|417.88|12
1635361380000|2021-10-27 19:03:00|422.01|417.91|422.1|418|422.18|418.08|421.71|417.61|28
1635361390000|2021-10-27 19:03:10|422.07|417.97|421.66|417.56|422.07|417.97|421.66|417.56|18
1635361400000|2021-10-27 19:03:20|421.64|417.54|421.91|417.81|421.91|417.81|421.63|417.53|15
1635361410000|2021-10-27 19:03:30|421.93|417.83|421.58|417.48|421.93|417.83|421.57|417.47|16
1635361420000|2021-10-27 19:03:40|421.57|417.47|421.62|417.52|421.63|417.53|421.57|417.47|9
1635361430000|2021-10-27 19:03:50|421.63|417.53|421.3|417.2|421.64|417.54|421.07|416.97|28
1635361440000|2021-10-27 19:04:00|421.34|417.24|421.58|417.48|421.67|417.57|421.34|417.24|24
1635361450000|2021-10-27 19:04:10|421.59|417.49|421.44|417.34|421.76|417.66|421.44|417.34|25
1635361460000|2021-10-27 19:04:20|421.43|417.33|421.61|417.51|421.65|417.55|421.41|417.31|27
1635361470000|2021-10-27 19:04:30|421.59|417.49|421.19|417.09|421.59|417.49|421.14|417.04|26
1635361480000|2021-10-27 19:04:40|421.2|417.1|421.34|417.24|421.37|417.27|421.2|417.1|8
1635361490000|2021-10-27 19:04:50|421.33|417.23|421.28|417.18|421.49|417.39|421.13|417.03|24
1635361500000|2021-10-27 19:05:00|421.27|417.17|421.39|417.29|421.49|417.39|421.2|417.1|22
1635361510000|2021-10-27 19:05:10|421.38|417.28|421.34|417.24|421.49|417.39|421.32|417.22|26
1635361520000|2021-10-27 19:05:20|421.33|417.23|421.06|416.96|421.36|417.26|421.06|416.96|15
1635361530000|2021-10-27 19:05:30|421.1|417|421.1|417|421.1|417|421.04|416.94|7
1635361540000|2021-10-27 19:05:40|421.03|416.93|421.03|416.93|421.08|416.98|420.97|416.87|10
1635361550000|2021-10-27 19:05:50|420.99|416.89|420.97|416.87|421|416.9|420.96|416.86|7
1635361560000|2021-10-27 19:06:00|420.98|416.88|420.82|416.72|421.1|417|420.82|416.72|21
1635361570000|2021-10-27 19:06:10|420.8|416.7|420.9|416.8|421.05|416.95|420.8|416.7|23
1635361580000|2021-10-27 19:06:20|420.91|416.81|420.93|416.83|420.93|416.83|420.7|416.6|19
1635361590000|2021-10-27 19:06:30|420.94|416.84|420.92|416.82|421|416.9|420.8|416.7|15
1635361600000|2021-10-27 19:06:40|420.91|416.81|421.03|416.93|421.06|416.96|420.91|416.81|13
1635361610000|2021-10-27 19:06:50|421.06|416.96|420.89|416.79|421.06|416.96|420.85|416.75|12
1635361620000|2021-10-27 19:07:00|420.97|416.87|420.96|416.86|420.97|416.87|420.9|416.8|4
1635361630000|2021-10-27 19:07:10|420.97|416.87|421.07|416.97|421.16|417.06|420.96|416.86|22
1635361640000|2021-10-27 19:07:20|421.04|416.94|421.08|416.98|421.1|417|421|416.9|11
1635361650000|2021-10-27 19:07:30|421.07|416.97|421.14|417.04|421.5|417.4|421.02|416.92|15
1635361660000|2021-10-27 19:07:40|421.13|417.03|421.1|417|421.22|417.12|421.01|416.91|14
1635361670000|2021-10-27 19:07:50|421.09|416.99|420.91|416.81|421.09|416.99|420.85|416.75|21
1635361680000|2021-10-27 19:08:00|420.9|416.8|420.91|416.81|420.95|416.85|420.9|416.8|15
1635361690000|2021-10-27 19:08:10|420.9|416.8|420.9|416.8|420.9|416.8|420.9|416.8|1
1635361700000|2021-10-27 19:08:20|420.89|416.79|421.24|417.14|421.24|417.14|420.88|416.78|20
1635361710000|2021-10-27 19:08:30|421.23|417.13|421.27|417.17|421.27|417.17|421.21|417.11|8
1635361720000|2021-10-27 19:08:40|421.28|417.18|421.11|417.01|421.3|417.2|421.11|417.01|10
1635361730000|2021-10-27 19:08:50|421.17|417.07|421.1|417|421.19|417.09|421.09|416.99|19
1635361740000|2021-10-27 19:09:00|421.11|417.01|421.32|417.22|421.43|417.33|421.1|417|19
1635361750000|2021-10-27 19:09:10|421.31|417.21|421.28|417.18|421.31|417.21|421.26|417.16|5
1635361760000|2021-10-27 19:09:20|421.27|417.17|421.26|417.16|421.31|417.21|421.26|417.16|9
1635361770000|2021-10-27 19:09:30|421.23|417.13|421.1|417|421.23|417.13|421.09|416.99|10
1635361780000|2021-10-27 19:09:40|421.09|416.99|420.93|416.83|421.09|416.99|420.93|416.83|8
1635361790000|2021-10-27 19:09:50|420.91|416.81|420.81|416.71|420.95|416.85|420.73|416.63|14
1635361800000|2021-10-27 19:10:00|420.8|416.7|420.53|416.43|420.81|416.71|420.53|416.43|11
1635361810000|2021-10-27 19:10:10|420.52|416.42|420.6|416.5|420.6|416.5|420.52|416.42|4
1635361820000|2021-10-27 19:10:20|420.5|416.4|420.4|416.3|420.5|416.4|420.4|416.3|2
1635361830000|2021-10-27 19:10:30|420.5|416.4|420.4|416.3|420.5|416.4|420.4|416.3|2
1635361840000|2021-10-27 19:10:40|420.41|416.31|420.15|416.05|420.41|416.31|420.15|416.05|8
1635361850000|2021-10-27 19:10:50|420.14|416.04|420.08|415.98|420.14|416.04|420.02|415.92|13
1635361860000|2021-10-27 19:11:00|420.05|415.95|420|415.9|420.1|416|419.9|415.8|11
1635361870000|2021-10-27 19:11:10|420.08|415.98|420.25|416.15|420.25|416.15|420.08|415.98|10
1635361880000|2021-10-27 19:11:20|420.3|416.2|420.39|416.29|420.5|416.4|420.2|416.1|11
1635361890000|2021-10-27 19:11:30|420.4|416.3|420.74|416.64|420.74|416.64|420.38|416.28|13
1635361900000|2021-10-27 19:11:40|420.75|416.65|420.49|416.39|420.75|416.65|420.44|416.34|16
1635361910000|2021-10-27 19:11:50|420.5|416.4|420.63|416.53|420.63|416.53|420.44|416.34|15
1635361920000|2021-10-27 19:12:00|420.66|416.56|420.48|416.38|420.66|416.56|420.38|416.28|16
1635361930000|2021-10-27 19:12:10|420.5|416.4|420.42|416.32|420.51|416.41|420.38|416.28|16
1635361940000|2021-10-27 19:12:20|420.43|416.33|420.3|416.2|420.44|416.34|420.25|416.15|15
1635361950000|2021-10-27 19:12:30|420.31|416.21|420.14|416.04|420.31|416.21|420.1|416|21
1635361960000|2021-10-27 19:12:40|420.11|416.01|420.15|416.05|420.3|416.2|420.1|416|13
1635361970000|2021-10-27 19:12:50|420.17|416.07|419.72|415.62|420.17|416.07|419.72|415.62|17
1635361980000|2021-10-27 19:13:00|419.73|415.63|419.72|415.62|419.83|415.73|419.61|415.51|19
1635361990000|2021-10-27 19:13:10|419.52|415.42|419.56|415.46|419.71|415.61|419.44|415.34|24
1635362000000|2021-10-27 19:13:20|419.57|415.47|419.69|415.59|419.78|415.68|419.56|415.46|15
1635362010000|2021-10-27 19:13:30|419.7|415.6|419.5|415.4|419.7|415.6|419.48|415.38|17
1635362020000|2021-10-27 19:13:40|419.44|415.34|419.59|415.49|419.59|415.49|419.4|415.3|11
1635362030000|2021-10-27 19:13:50|419.54|415.44|419.48|415.38|419.63|415.53|419.36|415.26|17
1635362040000|2021-10-27 19:14:00|419.5|415.4|419.5|415.4|419.6|415.5|419.4|415.3|18
1635362050000|2021-10-27 19:14:10|419.51|415.41|419.42|415.32|419.51|415.41|419.4|415.3|19
1635362060000|2021-10-27 19:14:20|419.41|415.31|419.35|415.25|419.41|415.31|419.2|415.1|13
1635362070000|2021-10-27 19:14:30|419.4|415.3|419.29|415.19|419.4|415.3|419.22|415.12|9
1635362080000|2021-10-27 19:14:40|419.28|415.18|419.02|414.92|419.28|415.18|419.02|414.92|16
1635362090000|2021-10-27 19:14:50|419|414.9|419.1|415|419.24|415.14|419|414.9|14
1635362100000|2021-10-27 19:15:00|419.2|415.1|419.55|415.45|419.6|415.5|419.05|414.95|20
1635362110000|2021-10-27 19:15:10|419.61|415.51|419.58|415.48|419.84|415.74|419.43|415.33|26
1635362120000|2021-10-27 19:15:20|419.62|415.52|419.91|415.81|419.91|415.81|419.27|415.17|24
1635362130000|2021-10-27 19:15:30|419.77|415.67|420.11|416.01|420.39|416.29|419.77|415.67|31
1635362140000|2021-10-27 19:15:40|420.09|415.99|419.55|415.45|420.11|416.01|419.55|415.45|26
1635362150000|2021-10-27 19:15:50|419.58|415.48|419.22|415.12|419.65|415.55|419.22|415.12|20
1635362160000|2021-10-27 19:16:00|419.38|415.28|419.36|415.26|419.42|415.32|419.2|415.1|21
1635362170000|2021-10-27 19:16:10|419.33|415.23|419.83|415.73|419.86|415.76|419.27|415.17|24
1635362180000|2021-10-27 19:16:20|419.79|415.69|419.77|415.67|419.98|415.88|419.77|415.67|20
1635362190000|2021-10-27 19:16:30|419.8|415.7|420.17|416.07|420.35|416.25|419.75|415.65|36
1635362200000|2021-10-27 19:16:40|420.13|416.03|420.35|416.25|420.36|416.26|420.13|416.03|14
1635362210000|2021-10-27 19:16:50|420.34|416.24|420.41|416.31|420.41|416.31|420.29|416.19|14
1635362220000|2021-10-27 19:17:00|420.42|416.32|419.9|415.8|420.47|416.37|419.9|415.8|22
1635362230000|2021-10-27 19:17:10|419.91|415.81|419.85|415.75|419.94|415.84|419.7|415.6|15
1635362240000|2021-10-27 19:17:20|419.84|415.74|419.55|415.45|419.84|415.74|419.55|415.45|23
1635362250000|2021-10-27 19:17:30|419.63|415.53|419.8|415.7|419.82|415.72|419.63|415.53|17
1635362260000|2021-10-27 19:17:40|419.82|415.72|419.83|415.73|419.83|415.73|419.81|415.71|3
1635362270000|2021-10-27 19:17:50|419.81|415.71|419.57|415.47|419.81|415.71|419.57|415.47|17
1635362280000|2021-10-27 19:18:00|419.53|415.43|419.36|415.26|419.53|415.43|419.36|415.26|19
1635362290000|2021-10-27 19:18:10|419.33|415.23|418.95|414.85|419.33|415.23|418.95|414.85|29
1635362300000|2021-10-27 19:18:20|418.94|414.84|418.53|414.43|418.94|414.84|418.53|414.43|19
1635362310000|2021-10-27 19:18:30|418.47|414.37|418.45|414.35|418.59|414.49|418.4|414.3|25
1635362320000|2021-10-27 19:18:40|418.46|414.36|417.79|413.69|418.55|414.45|417.78|413.68|25
1635362330000|2021-10-27 19:18:50|417.78|413.68|417.14|413.04|417.83|413.73|417.02|412.92|24
1635362340000|2021-10-27 19:19:00|417.12|413.02|417.1|413|417.2|413.1|416.83|412.73|25
1635362350000|2021-10-27 19:19:10|417.08|412.98|417.12|413.02|417.12|413.02|416.76|412.66|23
1635362360000|2021-10-27 19:19:20|417.13|413.03|417.42|413.32|417.44|413.34|416.85|412.75|28
1635362370000|2021-10-27 19:19:30|417.38|413.28|417.08|412.98|417.48|413.38|416.9|412.8|32
1635362380000|2021-10-27 19:19:40|417.05|412.95|416.89|412.79|417.14|413.04|416.77|412.67|29
1635362390000|2021-10-27 19:19:50|417.01|412.91|417|412.9|417.01|412.91|416.95|412.85|14
1635362400000|2021-10-27 19:20:00|417.01|412.91|416.8|412.7|417.1|413|416.8|412.7|19
1635362410000|2021-10-27 19:20:10|416.72|412.62|417.07|412.97|417.07|412.97|416.68|412.58|20
1635362420000|2021-10-27 19:20:20|417.09|412.99|417.24|413.14|417.24|413.14|417.09|412.99|20
1635362430000|2021-10-27 19:20:30|417.17|413.07|417.59|413.49|417.59|413.49|417.17|413.07|15
1635362440000|2021-10-27 19:20:40|417.6|413.5|417.81|413.71|417.81|413.71|417.6|413.5|22
1635362450000|2021-10-27 19:20:50|417.83|413.73|417.68|413.58|417.87|413.77|417.6|413.5|18
1635362460000|2021-10-27 19:21:00|417.7|413.6|417.92|413.82|417.92|413.82|417.6|413.5|16
1635362470000|2021-10-27 19:21:10|417.93|413.83|417.93|413.83|418.1|414|417.8|413.7|26
1635362480000|2021-10-27 19:21:20|417.96|413.86|418.11|414.01|418.17|414.07|417.92|413.82|19
1635362490000|2021-10-27 19:21:30|418.1|414|418.2|414.1|418.23|414.13|418.05|413.95|17
1635362500000|2021-10-27 19:21:40|418.15|414.05|418.1|414|418.17|414.07|418.05|413.95|7
1635362510000|2021-10-27 19:21:50|418|413.9|417.86|413.76|418.08|413.98|417.63|413.53|24
1635362520000|2021-10-27 19:22:00|417.87|413.77|417.8|413.7|417.87|413.77|417.79|413.69|16
1635362530000|2021-10-27 19:22:10|417.72|413.62|417.67|413.57|417.72|413.62|417.6|413.5|7
1635362540000|2021-10-27 19:22:20|417.8|413.7|417.25|413.15|417.8|413.7|417.25|413.15|20
1635362550000|2021-10-27 19:22:30|417.27|413.17|417.52|413.42|417.53|413.43|417.27|413.17|18
1635362560000|2021-10-27 19:22:40|417.53|413.43|417.49|413.39|417.53|413.43|417.48|413.38|15
1635362570000|2021-10-27 19:22:50|417.48|413.38|417.29|413.19|417.5|413.4|417.29|413.19|11
1635362580000|2021-10-27 19:23:00|417.31|413.21|417.16|413.06|417.39|413.29|417.16|413.06|21
1635362590000|2021-10-27 19:23:10|417.18|413.08|416.91|412.81|417.22|413.12|416.9|412.8|13
1635362600000|2021-10-27 19:23:20|416.9|412.8|416.52|412.42|416.91|412.81|416.51|412.41|14
1635362610000|2021-10-27 19:23:30|416.51|412.41|415.56|411.46|416.51|412.41|415.55|411.45|31
1635362620000|2021-10-27 19:23:40|415.55|411.45|414.27|410.17|415.55|411.45|414.27|410.17|26
1635362630000|2021-10-27 19:23:50|414.26|410.16|415.1|411|415.1|411|413.99|409.89|31
1635362640000|2021-10-27 19:24:00|415.29|411.19|416.31|412.21|416.31|412.21|415.29|411.19|34
1635362650000|2021-10-27 19:24:10|416.4|412.3|416.59|412.49|416.61|412.51|416.18|412.08|28
1635362660000|2021-10-27 19:24:20|416.54|412.44|416.3|412.2|416.57|412.47|416.08|411.98|26
1635362670000|2021-10-27 19:24:30|416.31|412.21|416.4|412.3|416.5|412.4|416.18|412.08|23
1635362680000|2021-10-27 19:24:40|416.5|412.4|417.08|412.98|417.08|412.98|416.47|412.37|22
1635362690000|2021-10-27 19:24:50|417.09|412.99|417.09|412.99|417.3|413.2|417.03|412.93|26
1635362700000|2021-10-27 19:25:00|417.1|413|416.8|412.7|417.1|413|416.64|412.54|21
1635362710000|2021-10-27 19:25:10|416.9|412.8|417.1|413|417.15|413.05|416.65|412.55|20
1635362720000|2021-10-27 19:25:20|417.04|412.94|417.01|412.91|417.04|412.94|416.83|412.73|23
1635362730000|2021-10-27 19:25:30|417|412.9|417.09|412.99|417.15|413.05|416.95|412.85|28
1635362740000|2021-10-27 19:25:40|417.1|413|417.39|413.29|417.39|413.29|417.1|413|24
1635362750000|2021-10-27 19:25:50|417.4|413.3|417.47|413.37|417.58|413.48|417.39|413.29|14
1635362760000|2021-10-27 19:26:00|417.44|413.34|417.24|413.14|417.57|413.47|417.24|413.14|21
1635362770000|2021-10-27 19:26:10|417.23|413.13|417.11|413.01|417.23|413.13|416.99|412.89|22
1635362780000|2021-10-27 19:26:20|417.1|413|417.07|412.97|417.34|413.24|417.07|412.97|16
1635362790000|2021-10-27 19:26:30|417.11|413.01|417.29|413.19|417.32|413.22|417.05|412.95|25
1635362800000|2021-10-27 19:26:40|417.32|413.22|417.19|413.09|417.5|413.4|417.08|412.98|25
1635362810000|2021-10-27 19:26:50|417.01|412.91|416.48|412.38|417.09|412.99|416.43|412.33|24
1635362820000|2021-10-27 19:27:00|416.27|412.17|416.4|412.3|416.48|412.38|416.17|412.07|19
1635362830000|2021-10-27 19:27:10|416.27|412.17|416.09|411.99|416.31|412.21|416.01|411.91|19
1635362840000|2021-10-27 19:27:20|416.04|411.94|415.78|411.68|416.04|411.94|415.77|411.67|22
1635362850000|2021-10-27 19:27:30|415.79|411.69|415.77|411.67|415.8|411.7|415.63|411.53|23
1635362860000|2021-10-27 19:27:40|415.79|411.69|416.06|411.96|416.24|412.14|415.76|411.66|22
1635362870000|2021-10-27 19:27:50|416.09|411.99|416.04|411.94|416.3|412.2|416.04|411.94|22
1635362880000|2021-10-27 19:28:00|416|411.9|415.97|411.87|416.13|412.03|415.95|411.85|21
1635362890000|2021-10-27 19:28:10|415.96|411.86|415.72|411.62|415.96|411.86|415.55|411.45|25
1635362900000|2021-10-27 19:28:20|415.67|411.57|415.88|411.78|415.88|411.78|415.65|411.55|23
1635362910000|2021-10-27 19:28:30|415.97|411.87|415.87|411.77|416.08|411.98|415.83|411.73|21
1635362920000|2021-10-27 19:28:40|415.74|411.64|415.55|411.45|415.83|411.73|415.53|411.43|26
1635362930000|2021-10-27 19:28:50|415.56|411.46|415.55|411.45|415.71|411.61|415.35|411.25|16
1635362940000|2021-10-27 19:29:00|415.52|411.42|415.51|411.41|415.53|411.43|415.44|411.34|12
1635362950000|2021-10-27 19:29:10|415.5|411.4|415.5|411.4|415.5|411.4|415.26|411.16|22
1635362960000|2021-10-27 19:29:20|415.6|411.5|415.45|411.35|415.8|411.7|415.42|411.32|30
1635362970000|2021-10-27 19:29:30|415.43|411.33|415.55|411.45|415.7|411.6|415.42|411.32|20
1635362980000|2021-10-27 19:29:40|415.35|411.25|415.34|411.24|415.37|411.27|414.98|410.88|33
1635362990000|2021-10-27 19:29:50|415.32|411.22|415.3|411.2|415.32|411.22|415.19|411.09|15
1635363000000|2021-10-27 19:30:00|415.31|411.21|414.8|410.7|415.31|411.21|414.8|410.7|22
1635363010000|2021-10-27 19:30:10|414.75|410.65|414.71|410.61|415.12|411.02|414.7|410.6|28
1635363020000|2021-10-27 19:30:20|414.72|410.62|414.22|410.12|414.76|410.66|414.04|409.94|28
1635363030000|2021-10-27 19:30:30|414.24|410.14|414.8|410.7|414.8|410.7|414.24|410.14|29
1635363040000|2021-10-27 19:30:40|414.55|410.45|414.42|410.32|414.6|410.5|414.35|410.25|28
1635363050000|2021-10-27 19:30:50|414.37|410.27|414.34|410.24|414.52|410.42|414.34|410.24|25
1635363060000|2021-10-27 19:31:00|414.32|410.22|414.28|410.18|414.33|410.23|414.12|410.02|19
1635363070000|2021-10-27 19:31:10|414.43|410.33|414.41|410.31|414.47|410.37|414.37|410.27|21
1635363080000|2021-10-27 19:31:20|414.46|410.36|414.51|410.41|414.56|410.46|414.46|410.36|19
1635363090000|2021-10-27 19:31:30|414.55|410.45|414.44|410.34|414.55|410.45|414.42|410.32|20
1635363100000|2021-10-27 19:31:40|414.4|410.3|414.4|410.3|414.4|410.3|414.3|410.2|4
1635363110000|2021-10-27 19:31:50|414.35|410.25|414.4|410.3|414.4|410.3|414.35|410.25|2
1635363120000|2021-10-27 19:32:00|414.35|410.25|414.17|410.07|414.35|410.25|414.17|410.07|11
1635363130000|2021-10-27 19:32:10|414.12|410.02|414.28|410.18|414.35|410.25|413.98|409.88|17
1635363140000|2021-10-27 19:32:20|414.26|410.16|414.14|410.04|414.26|410.16|414.12|410.02|13
1635363150000|2021-10-27 19:32:30|414.15|410.05|414.23|410.13|414.25|410.15|414.15|410.05|14
1635363160000|2021-10-27 19:32:40|414.28|410.18|414.36|410.26|414.4|410.3|414.22|410.12|26
1635363170000|2021-10-27 19:32:50|414.39|410.29|414.3|410.2|414.43|410.33|414.25|410.15|19
1635363180000|2021-10-27 19:33:00|414.32|410.22|414.45|410.35|414.46|410.36|414.3|410.2|17
1635363190000|2021-10-27 19:33:10|414.47|410.37|414.55|410.45|414.6|410.5|414.43|410.33|22
1635363200000|2021-10-27 19:33:20|414.57|410.47|414.2|410.1|414.59|410.49|414.05|409.95|26
1635363210000|2021-10-27 19:33:30|414.01|409.91|413.73|409.63|414.05|409.95|413.7|409.6|26
1635363220000|2021-10-27 19:33:40|413.7|409.6|413.14|409.04|413.7|409.6|413.07|408.97|32
1635363230000|2021-10-27 19:33:50|413.27|409.17|413.63|409.53|413.76|409.66|413.26|409.16|35
1635363240000|2021-10-27 19:34:00|413.9|409.8|414.17|410.07|414.17|410.07|413.75|409.65|29
1635363250000|2021-10-27 19:34:10|414.18|410.08|414.59|410.49|414.72|410.62|414.18|410.08|24
1635363260000|2021-10-27 19:34:20|414.61|410.51|414.92|410.82|414.94|410.84|414.61|410.51|22
1635363270000|2021-10-27 19:34:30|414.9|410.8|415.3|411.2|415.3|411.2|414.88|410.78|15
1635363280000|2021-10-27 19:34:40|415.34|411.24|415.55|411.45|415.56|411.46|415.32|411.22|18
1635363290000|2021-10-27 19:34:50|415.53|411.43|415.43|411.33|415.56|411.46|415.39|411.29|14
1635363300000|2021-10-27 19:35:00|415.48|411.38|415.46|411.36|415.53|411.43|415.44|411.34|15
1635363310000|2021-10-27 19:35:10|415.44|411.34|415.94|411.84|416.02|411.92|415.44|411.34|29
1635363320000|2021-10-27 19:35:20|415.98|411.88|416.55|412.45|416.55|412.45|415.96|411.86|25
1635363330000|2021-10-27 19:35:30|416.59|412.49|416.64|412.54|416.67|412.57|416.47|412.37|25
1635363340000|2021-10-27 19:35:40|416.63|412.53|416.79|412.69|416.81|412.71|416.53|412.43|17
1635363350000|2021-10-27 19:35:50|416.68|412.58|416.91|412.81|416.92|412.82|416.65|412.55|27
1635363360000|2021-10-27 19:36:00|416.93|412.83|417.03|412.93|417.07|412.97|416.91|412.81|26
1635363370000|2021-10-27 19:36:10|416.99|412.89|417.37|413.27|417.37|413.27|416.99|412.89|18
1635363380000|2021-10-27 19:36:20|417.39|413.29|417.7|413.6|417.71|413.61|417.39|413.29|18
1635363390000|2021-10-27 19:36:30|417.71|413.61|417.86|413.76|417.87|413.77|417.54|413.44|24
1635363400000|2021-10-27 19:36:40|417.87|413.77|417.8|413.7|417.9|413.8|417.79|413.69|12
1635363410000|2021-10-27 19:36:50|417.73|413.63|417.3|413.2|417.73|413.63|417.27|413.17|26
1635363420000|2021-10-27 19:37:00|417.28|413.18|416.84|412.74|417.28|413.18|416.77|412.67|28
1635363430000|2021-10-27 19:37:10|416.83|412.73|416.89|412.79|416.89|412.79|416.73|412.63|20
1635363440000|2021-10-27 19:37:20|416.91|412.81|416.84|412.74|416.93|412.83|416.72|412.62|26
1635363450000|2021-10-27 19:37:30|416.85|412.75|416.73|412.63|416.98|412.88|416.69|412.59|24
1635363460000|2021-10-27 19:37:40|416.69|412.59|416.67|412.57|416.73|412.63|416.6|412.5|18
1635363470000|2021-10-27 19:37:50|416.69|412.59|416.61|412.51|416.7|412.6|416.61|412.51|9
1635363480000|2021-10-27 19:38:00|416.55|412.45|416.46|412.36|416.61|412.51|416.41|412.31|25
1635363490000|2021-10-27 19:38:10|416.44|412.34|416.35|412.25|416.44|412.34|416.22|412.12|24
1635363500000|2021-10-27 19:38:20|416.36|412.26|416.73|412.63|416.83|412.73|416.35|412.25|16
1635363510000|2021-10-27 19:38:30|416.89|412.79|416.5|412.4|416.89|412.79|416.48|412.38|20
1635363520000|2021-10-27 19:38:40|416.49|412.39|416.73|412.63|416.73|412.63|416.48|412.38|14
1635363530000|2021-10-27 19:38:50|416.72|412.62|416.7|412.6|416.72|412.62|416.7|412.6|5
1635363540000|2021-10-27 19:39:00|416.69|412.59|417.04|412.94|417.14|413.04|416.69|412.59|19
1635363550000|2021-10-27 19:39:10|416.84|412.74|416.55|412.45|416.86|412.76|416.54|412.44|21
1635363560000|2021-10-27 19:39:20|416.6|412.5|416.64|412.54|416.65|412.55|416.35|412.25|23
1635363570000|2021-10-27 19:39:30|416.56|412.46|416.9|412.8|416.9|412.8|416.54|412.44|19
1635363580000|2021-10-27 19:39:40|416.89|412.79|416.88|412.78|416.91|412.81|416.7|412.6|22
1635363590000|2021-10-27 19:39:50|416.86|412.76|416.99|412.89|416.99|412.89|416.86|412.76|19
1635363600000|2021-10-27 19:40:00|416.98|412.88|417.01|412.91|417.12|413.02|416.98|412.88|19
1635363610000|2021-10-27 19:40:10|417|412.9|417.14|413.04|417.15|413.05|416.9|412.8|20
1635363620000|2021-10-27 19:40:20|417.16|413.06|417.17|413.07|417.21|413.11|417.04|412.94|21
1635363630000|2021-10-27 19:40:30|417.16|413.06|416.8|412.7|417.16|413.06|416.79|412.69|18
1635363640000|2021-10-27 19:40:40|416.81|412.71|416.9|412.8|416.9|412.8|416.79|412.69|14
1635363650000|2021-10-27 19:40:50|417.05|412.95|416.99|412.89|417.09|412.99|416.88|412.78|21
1635363660000|2021-10-27 19:41:00|417|412.9|417|412.9|417|412.9|416.8|412.7|18
1635363670000|2021-10-27 19:41:10|416.99|412.89|416.9|412.8|416.99|412.89|416.83|412.73|13
1635363680000|2021-10-27 19:41:20|417|412.9|417.14|413.04|417.14|413.04|416.95|412.85|21
1635363690000|2021-10-27 19:41:30|417.17|413.07|416.85|412.75|417.18|413.08|416.81|412.71|16
1635363700000|2021-10-27 19:41:40|416.81|412.71|417.18|413.08|417.18|413.08|416.8|412.7|22
1635363710000|2021-10-27 19:41:50|417.19|413.09|417.18|413.08|417.19|413.09|417.15|413.05|7
1635363720000|2021-10-27 19:42:00|417.17|413.07|417.18|413.08|417.2|413.1|417.17|413.07|7
1635363740000|2021-10-27 19:42:20|417.17|413.07|417.41|413.31|417.41|413.31|417.17|413.07|12
1635363750000|2021-10-27 19:42:30|417.4|413.3|417.04|412.94|417.4|413.3|417.03|412.93|23
1635363760000|2021-10-27 19:42:40|417.03|412.93|416.99|412.89|417.19|413.09|416.96|412.86|19
1635363770000|2021-10-27 19:42:50|416.98|412.88|417.07|412.97|417.1|413|416.98|412.88|15
1635363780000|2021-10-27 19:43:00|417.06|412.96|417.04|412.94|417.07|412.97|416.99|412.89|10
1635363790000|2021-10-27 19:43:10|417.12|413.02|417.27|413.17|417.34|413.24|417.12|413.02|19
1635363800000|2021-10-27 19:43:20|417.25|413.15|417.01|412.91|417.25|413.15|417|412.9|19
1635363810000|2021-10-27 19:43:30|416.99|412.89|416.98|412.88|416.99|412.89|416.97|412.87|6
1635363820000|2021-10-27 19:43:40|416.99|412.89|417.02|412.92|417.03|412.93|416.99|412.89|7
1635363830000|2021-10-27 19:43:50|417.03|412.93|416.67|412.57|417.03|412.93|416.64|412.54|27
1635363840000|2021-10-27 19:44:00|416.66|412.56|416.53|412.43|416.66|412.56|416.53|412.43|9
1635363850000|2021-10-27 19:44:10|416.55|412.45|416.62|412.52|416.64|412.54|416.55|412.45|8
1635363860000|2021-10-27 19:44:20|416.63|412.53|416.64|412.54|416.69|412.59|416.59|412.49|13
1635363870000|2021-10-27 19:44:30|416.63|412.53|416.5|412.4|416.66|412.56|416.5|412.4|8
1635363880000|2021-10-27 19:44:40|416.51|412.41|416.59|412.49|416.63|412.53|416.51|412.41|4
1635363890000|2021-10-27 19:44:50|416.71|412.61|416.81|412.71|416.84|412.74|416.68|412.58|18
1635363900000|2021-10-27 19:45:00|416.8|412.7|416.83|412.73|416.84|412.74|416.7|412.6|13
1635363910000|2021-10-27 19:45:10|416.98|412.88|417.19|413.09|417.19|413.09|416.9|412.8|26
1635363920000|2021-10-27 19:45:20|417.04|412.94|417.14|413.04|417.2|413.1|417.04|412.94|21
1635363930000|2021-10-27 19:45:30|417.17|413.07|417.2|413.1|417.23|413.13|417.13|413.03|22
1635363940000|2021-10-27 19:45:40|417.11|413.01|417.22|413.12|417.27|413.17|417.11|413.01|15
1635363950000|2021-10-27 19:45:50|417.23|413.13|417.21|413.11|417.29|413.19|417.21|413.11|6
1635363960000|2021-10-27 19:46:00|417.2|413.1|417.24|413.14|417.27|413.17|417.2|413.1|8
1635363970000|2021-10-27 19:46:10|417.22|413.12|416.83|412.73|417.22|413.12|416.82|412.72|28
1635363980000|2021-10-27 19:46:20|416.82|412.72|416.89|412.79|416.89|412.79|416.8|412.7|14
1635363990000|2021-10-27 19:46:30|416.88|412.78|416.82|412.72|416.89|412.79|416.81|412.71|14
1635364000000|2021-10-27 19:46:40|416.87|412.77|416.68|412.58|416.87|412.77|416.68|412.58|15
1635364010000|2021-10-27 19:46:50|416.6|412.5|416.56|412.46|416.64|412.54|416.4|412.3|22
1635364020000|2021-10-27 19:47:00|416.54|412.44|416.43|412.33|416.54|412.44|416.29|412.19|26
1635364030000|2021-10-27 19:47:10|416.44|412.34|416.9|412.8|416.91|412.81|416.43|412.33|21
1635364040000|2021-10-27 19:47:20|416.91|412.81|416.93|412.83|416.93|412.83|416.88|412.78|11
1635364050000|2021-10-27 19:47:30|417.1|413|417.34|413.24|417.34|413.24|417.08|412.98|11
1635364060000|2021-10-27 19:47:40|417.35|413.25|417.27|413.17|417.35|413.25|417.17|413.07|17
1635364070000|2021-10-27 19:47:50|417.36|413.26|417.49|413.39|417.51|413.41|417.36|413.26|10
1635364080000|2021-10-27 19:48:00|417.48|413.38|417.75|413.65|417.76|413.66|417.48|413.38|14
1635364090000|2021-10-27 19:48:10|417.73|413.63|417.95|413.85|417.95|413.85|417.73|413.63|13
1635364100000|2021-10-27 19:48:20|417.92|413.82|418.16|414.06|418.16|414.06|417.92|413.82|8
1635364110000|2021-10-27 19:48:30|418.3|414.2|418.34|414.24|418.38|414.28|418.3|414.2|5
1635364120000|2021-10-27 19:48:40|418.38|414.28|418.34|414.24|418.38|414.28|418.33|414.23|5
1635364130000|2021-10-27 19:48:50|418.37|414.27|418.64|414.54|418.65|414.55|418.34|414.24|15
1635364140000|2021-10-27 19:49:00|418.65|414.55|418.62|414.52|418.65|414.55|418.6|414.5|10
1635364150000|2021-10-27 19:49:10|418.66|414.56|418.98|414.88|418.98|414.88|418.66|414.56|26
1635364160000|2021-10-27 19:49:20|418.99|414.89|418.99|414.89|419.02|414.92|418.95|414.85|22
1635364170000|2021-10-27 19:49:30|419.11|415.01|419.6|415.5|419.71|415.61|419.11|415.01|26
1635364180000|2021-10-27 19:49:40|419.5|415.4|419.6|415.5|419.6|415.5|419.2|415.1|14
1635364190000|2021-10-27 19:49:50|419.62|415.52|419.6|415.5|419.62|415.52|419.6|415.5|4
1635364200000|2021-10-27 19:50:00|419.61|415.51|419.8|415.7|419.8|415.7|419.6|415.5|8
1635364210000|2021-10-27 19:50:10|419.9|415.8|420.9|416.8|421.2|417.1|419.7|415.6|12
1635364220000|2021-10-27 19:50:20|420.96|416.86|421.15|417.05|421.2|417.1|420.96|416.86|11
1635364230000|2021-10-27 19:50:30|421.2|417.1|421.4|417.3|421.64|417.54|421.2|417.1|11
1635364240000|2021-10-27 19:50:40|421.38|417.28|421.41|417.31|421.56|417.46|421.37|417.27|18
1635364250000|2021-10-27 19:50:50|421.45|417.35|421.95|417.85|422.03|417.93|421.45|417.35|26
1635364260000|2021-10-27 19:51:00|421.86|417.76|421.72|417.62|421.86|417.76|421.29|417.19|33
1635364270000|2021-10-27 19:51:10|421.73|417.63|421.78|417.68|421.84|417.74|421.7|417.6|18
1635364280000|2021-10-27 19:51:20|421.76|417.66|421.88|417.78|421.91|417.81|421.76|417.66|7
1635364290000|2021-10-27 19:51:30|421.9|417.8|422.15|418.05|422.2|418.1|421.9|417.8|12
1635364300000|2021-10-27 19:51:40|422.18|418.08|422.12|418.02|422.18|418.08|421.79|417.69|26
1635364310000|2021-10-27 19:51:50|422.15|418.05|422.36|418.26|422.36|418.26|422.14|418.04|15
1635364320000|2021-10-27 19:52:00|422.37|418.27|422.37|418.27|422.49|418.39|422.35|418.25|21
1635364330000|2021-10-27 19:52:10|422.35|418.25|422.37|418.27|422.46|418.36|422.32|418.22|20
1635364340000|2021-10-27 19:52:20|422.38|418.28|422.74|418.64|422.74|418.64|422.38|418.28|18
1635364350000|2021-10-27 19:52:30|422.69|418.59|422.57|418.47|422.7|418.6|422.57|418.47|21
1635364360000|2021-10-27 19:52:40|422.53|418.43|422.28|418.18|422.59|418.49|422.21|418.11|24
1635364370000|2021-10-27 19:52:50|422.27|418.17|422.51|418.41|422.6|418.5|422.27|418.17|30
1635364380000|2021-10-27 19:53:00|422.44|418.34|422.19|418.09|422.45|418.35|422.19|418.09|23
1635364390000|2021-10-27 19:53:10|422.2|418.1|422.3|418.2|422.3|418.2|422.17|418.07|22
1635364400000|2021-10-27 19:53:20|422.32|418.22|422.29|418.19|422.37|418.27|422.28|418.18|12
1635364410000|2021-10-27 19:53:30|422.33|418.23|422.35|418.25|422.36|418.26|422.3|418.2|13
1635364420000|2021-10-27 19:53:40|422.36|418.26|421.81|417.71|422.4|418.3|421.65|417.55|28
1635364430000|2021-10-27 19:53:50|421.84|417.74|421.83|417.73|421.93|417.83|421.77|417.67|27
1635364440000|2021-10-27 19:54:00|421.84|417.74|421.36|417.26|421.86|417.76|421.31|417.21|29
1635364450000|2021-10-27 19:54:10|421.32|417.22|421.21|417.11|421.32|417.22|421.18|417.08|19
1635364460000|2021-10-27 19:54:20|421.22|417.12|421.93|417.83|421.93|417.83|421.22|417.12|22
1635364470000|2021-10-27 19:54:30|421.92|417.82|422.16|418.06|422.16|418.06|421.86|417.76|22
1635364480000|2021-10-27 19:54:40|422.14|418.04|422.33|418.23|422.33|418.23|422.14|418.04|10
1635364490000|2021-10-27 19:54:50|422.25|418.15|422.59|418.49|422.7|418.6|422.19|418.09|17
1635364500000|2021-10-27 19:55:00|422.6|418.5|422.35|418.25|422.6|418.5|422.35|418.25|22
1635364510000|2021-10-27 19:55:10|422.33|418.23|422.04|417.94|422.35|418.25|422.04|417.94|18
1635364520000|2021-10-27 19:55:20|422.06|417.96|421.96|417.86|422.06|417.96|421.93|417.83|18
1635364530000|2021-10-27 19:55:30|421.98|417.88|422|417.9|422|417.9|421.97|417.87|6
1635364540000|2021-10-27 19:55:40|421.99|417.89|422|417.9|422.12|418.02|421.99|417.89|11
1635364550000|2021-10-27 19:55:50|422.02|417.92|422.26|418.16|422.27|418.17|421.97|417.87|16
1635364560000|2021-10-27 19:56:00|422.28|418.18|422.22|418.12|422.28|418.18|422.2|418.1|12
1635364570000|2021-10-27 19:56:10|422.2|418.1|422.24|418.14|422.3|418.2|422.12|418.02|21
1635364580000|2021-10-27 19:56:20|422.3|418.2|422.27|418.17|422.39|418.29|422.24|418.14|19
1635364590000|2021-10-27 19:56:30|422.28|418.18|422.27|418.17|422.42|418.32|422.27|418.17|27
1635364600000|2021-10-27 19:56:40|422.26|418.16|421.84|417.74|422.26|418.16|421.84|417.74|17
1635364610000|2021-10-27 19:56:50|421.82|417.72|421.56|417.46|421.82|417.72|421.56|417.46|20
1635364620000|2021-10-27 19:57:00|421.57|417.47|422.15|418.05|422.15|418.05|421.57|417.47|32
1635364630000|2021-10-27 19:57:10|422.14|418.04|422.27|418.17|422.32|418.22|422.14|418.04|16
1635364640000|2021-10-27 19:57:20|422.28|418.18|422.27|418.17|422.31|418.21|422.24|418.14|12
1635364650000|2021-10-27 19:57:30|422.26|418.16|422.04|417.94|422.27|418.17|421.84|417.74|22
1635364660000|2021-10-27 19:57:40|422.09|417.99|422.06|417.96|422.09|417.99|421.97|417.87|21
1635364670000|2021-10-27 19:57:50|422.08|417.98|422.3|418.2|422.3|418.2|422.03|417.93|22
1635364680000|2021-10-27 19:58:00|422.28|418.18|422.19|418.09|422.4|418.3|422.19|418.09|21
1635364690000|2021-10-27 19:58:10|422.21|418.11|422.17|418.07|422.3|418.2|422.08|417.98|20
1635364700000|2021-10-27 19:58:20|422.19|418.09|422.18|418.08|422.3|418.2|422.18|418.08|14
1635364710000|2021-10-27 19:58:30|422.17|418.07|422.2|418.1|422.2|418.1|422.07|417.97|8
1635364720000|2021-10-27 19:58:40|422.1|418|422.2|418.1|422.2|418.1|422.07|417.97|9
1635364730000|2021-10-27 19:58:50|422.19|418.09|422.3|418.2|422.3|418.2|422.1|418|12
1635364740000|2021-10-27 19:59:00|422.26|418.16|422.11|418.01|422.35|418.25|422.07|417.97|12
1635364750000|2021-10-27 19:59:10|422.12|418.02|422.2|418.1|422.39|418.29|422.09|417.99|13
1635364760000|2021-10-27 19:59:20|422.3|418.2|422.3|418.2|422.44|418.34|422.11|418.01|14
1635364770000|2021-10-27 19:59:30|422.35|418.25|422.29|418.19|422.42|418.32|422.22|418.12|17
1635364780000|2021-10-27 19:59:40|422.25|418.15|422.15|418.05|422.27|418.17|422.15|418.05|12
1635364790000|2021-10-27 19:59:50|422.2|418.1|422.47|418.37|422.49|418.39|422.2|418.1|14
1635364800000|2021-10-27 20:00:00|422.48|418.38|422.42|418.32|422.48|418.38|422.3|418.2|15
1635364810000|2021-10-27 20:00:10|422.43|418.33|424|419.9|424.1|420|422.43|418.33|29
1635364820000|2021-10-27 20:00:20|423.88|419.78|424.24|420.14|424.27|420.17|423.84|419.74|23
1635364830000|2021-10-27 20:00:30|424.25|420.15|424.2|420.1|424.25|420.15|423.99|419.89|27
1635364840000|2021-10-27 20:00:40|424.25|420.15|424.41|420.31|424.48|420.38|424.25|420.15|16
1635364850000|2021-10-27 20:00:50|424.43|420.33|424.83|420.73|424.87|420.77|424.42|420.32|23
1635364860000|2021-10-27 20:01:00|424.86|420.76|425.5|421.4|425.74|421.64|424.47|420.37|31
1635364870000|2021-10-27 20:01:10|425.39|421.29|425.41|421.31|425.45|421.35|425.17|421.07|27
1635364880000|2021-10-27 20:01:20|425.4|421.3|425.04|420.94|425.4|421.3|425.01|420.91|28
1635364890000|2021-10-27 20:01:30|425.03|420.93|424.95|420.85|425.03|420.93|424.77|420.67|22
1635364900000|2021-10-27 20:01:40|424.96|420.86|424.86|420.76|425.05|420.95|424.8|420.7|27
1635364910000|2021-10-27 20:01:50|424.88|420.78|424.8|420.7|424.89|420.79|424.79|420.69|12
1635364920000|2021-10-27 20:02:00|424.76|420.66|424.8|420.7|424.8|420.7|424.59|420.49|21
1635364930000|2021-10-27 20:02:10|424.78|420.68|424.81|420.71|424.81|420.71|424.71|420.61|16
1635364940000|2021-10-27 20:02:20|424.82|420.72|424.76|420.66|424.86|420.76|424.72|420.62|20
1635364950000|2021-10-27 20:02:30|424.78|420.68|424.74|420.64|424.87|420.77|424.68|420.58|16
1635364960000|2021-10-27 20:02:40|424.75|420.65|425.1|421|425.1|421|424.74|420.64|21
1635364970000|2021-10-27 20:02:50|425.11|421.01|425.33|421.23|425.51|421.41|425.1|421|17
1635364980000|2021-10-27 20:03:00|425.34|421.24|425.34|421.24|425.57|421.47|425.2|421.1|31
1635364990000|2021-10-27 20:03:10|425.31|421.21|425.45|421.35|425.49|421.39|425.31|421.21|22
1635365000000|2021-10-27 20:03:20|425.42|421.32|425.47|421.37|425.58|421.48|425.42|421.32|15
1635365010000|2021-10-27 20:03:30|425.46|421.36|425.55|421.45|425.55|421.45|425.44|421.34|9
1635365020000|2021-10-27 20:03:40|425.56|421.46|425.7|421.6|425.71|421.61|425.48|421.38|18
1635365030000|2021-10-27 20:03:50|425.74|421.64|425.56|421.46|425.79|421.69|425.56|421.46|15
1635365040000|2021-10-27 20:04:00|425.55|421.45|425.59|421.49|425.61|421.51|425.52|421.42|13
1635365050000|2021-10-27 20:04:10|425.63|421.53|425.84|421.74|425.89|421.79|425.63|421.53|17
1635365060000|2021-10-27 20:04:20|425.89|421.79|425.86|421.76|425.89|421.79|425.82|421.72|9
1635365070000|2021-10-27 20:04:30|425.87|421.77|425.79|421.69|425.87|421.77|425.74|421.64|14
1635365080000|2021-10-27 20:04:40|425.76|421.66|425.81|421.71|425.83|421.73|425.69|421.59|21
1635365090000|2021-10-27 20:04:50|425.78|421.68|425.88|421.78|425.88|421.78|425.74|421.64|29
1635365100000|2021-10-27 20:05:00|425.87|421.77|425.93|421.83|425.97|421.87|425.84|421.74|22
1635365110000|2021-10-27 20:05:10|425.92|421.82|425.56|421.46|425.93|421.83|425.54|421.44|18
1635365120000|2021-10-27 20:05:20|425.48|421.38|424.98|420.88|425.5|421.4|424.98|420.88|32
1635365130000|2021-10-27 20:05:30|424.97|420.87|424.64|420.54|425.04|420.94|424.61|420.51|29
1635365140000|2021-10-27 20:05:40|424.62|420.52|424.7|420.6|424.8|420.7|424.62|420.52|24
1635365150000|2021-10-27 20:05:50|424.65|420.55|424.72|420.62|424.74|420.64|424.63|420.53|21
1635365160000|2021-10-27 20:06:00|424.73|420.63|424.8|420.7|424.82|420.72|424.63|420.53|20
1635365170000|2021-10-27 20:06:10|424.78|420.68|425.13|421.03|425.17|421.07|424.76|420.66|20
1635365180000|2021-10-27 20:06:20|425.14|421.04|425.26|421.16|425.29|421.19|425.12|421.02|24
1635365190000|2021-10-27 20:06:30|425.28|421.18|425.3|421.2|425.49|421.39|425.28|421.18|25
1635365200000|2021-10-27 20:06:40|425.25|421.15|425.04|420.94|425.25|421.15|425.01|420.91|20
1635365210000|2021-10-27 20:06:50|425.05|420.95|425.17|421.07|425.24|421.14|424.98|420.88|22
1635365220000|2021-10-27 20:07:00|425.15|421.05|425.33|421.23|425.33|421.23|425.14|421.04|14
1635365230000|2021-10-27 20:07:10|425.34|421.24|425.39|421.29|425.43|421.33|425.31|421.21|15
1635365240000|2021-10-27 20:07:20|425.38|421.28|425.51|421.41|425.57|421.47|425.38|421.28|17
1635365250000|2021-10-27 20:07:30|425.56|421.46|425.39|421.29|425.63|421.53|425.38|421.28|20
1635365260000|2021-10-27 20:07:40|425.38|421.28|425.32|421.22|425.46|421.36|425.32|421.22|21
1635365270000|2021-10-27 20:07:50|425.31|421.21|425.31|421.21|425.32|421.22|425.25|421.15|17
1635365280000|2021-10-27 20:08:00|425.32|421.22|425.28|421.18|425.36|421.26|425.26|421.16|18
1635365290000|2021-10-27 20:08:10|425.25|421.15|425.26|421.16|425.29|421.19|425.19|421.09|11
1635365300000|2021-10-27 20:08:20|425.25|421.15|425.23|421.13|425.28|421.18|425.23|421.13|11
1635365310000|2021-10-27 20:08:30|425.27|421.17|425.27|421.17|425.27|421.17|425.23|421.13|9
1635365320000|2021-10-27 20:08:40|425.29|421.19|425.33|421.23|425.33|421.23|425.25|421.15|12
1635365330000|2021-10-27 20:08:50|425.34|421.24|425.08|420.98|425.34|421.24|425.07|420.97|16
1635365340000|2021-10-27 20:09:00|425.09|420.99|425.08|420.98|425.11|421.01|425.08|420.98|6
1635365350000|2021-10-27 20:09:10|425.07|420.97|425.09|420.99|425.09|420.99|425.07|420.97|9
1635365360000|2021-10-27 20:09:20|425.07|420.97|425.08|420.98|425.1|421|425.03|420.93|10
1635365370000|2021-10-27 20:09:30|425.07|420.97|424.92|420.82|425.07|420.97|424.9|420.8|18
1635365380000|2021-10-27 20:09:40|424.91|420.81|424.87|420.77|424.91|420.81|424.85|420.75|12
1635365390000|2021-10-27 20:09:50|424.86|420.76|425.03|420.93|425.05|420.95|424.84|420.74|19
1635365400000|2021-10-27 20:10:00|425.09|420.99|425.49|421.39|425.51|421.41|425.09|420.99|25
1635365410000|2021-10-27 20:10:10|425.51|421.41|425.07|420.97|425.51|421.41|425.06|420.96|25
1635365420000|2021-10-27 20:10:20|425.06|420.96|424.94|420.84|425.09|420.99|424.94|420.84|11
1635365430000|2021-10-27 20:10:30|424.96|420.86|424.95|420.85|424.97|420.87|424.85|420.75|15
1635365440000|2021-10-27 20:10:40|424.94|420.84|425.04|420.94|425.08|420.98|424.94|420.84|16
1635365450000|2021-10-27 20:10:50|425.07|420.97|425.22|421.12|425.22|421.12|425.07|420.97|12
1635365460000|2021-10-27 20:11:00|425.19|421.09|424.83|420.73|425.22|421.12|424.82|420.72|24
1635365470000|2021-10-27 20:11:10|424.82|420.72|424.72|420.62|424.82|420.72|424.69|420.59|12
1635365480000|2021-10-27 20:11:20|424.71|420.61|424.67|420.57|424.74|420.64|424.52|420.42|26
1635365490000|2021-10-27 20:11:30|424.65|420.55|424.53|420.43|424.7|420.6|424.49|420.39|26
1635365500000|2021-10-27 20:11:40|424.52|420.42|424.38|420.28|424.52|420.42|424.28|420.18|21
1635365510000|2021-10-27 20:11:50|424.39|420.29|424.29|420.19|424.39|420.29|424.23|420.13|21
1635365520000|2021-10-27 20:12:00|424.28|420.18|424.08|419.98|424.34|420.24|424.07|419.97|23
1635365530000|2021-10-27 20:12:10|424.07|419.97|423.68|419.58|424.09|419.99|423.68|419.58|28
1635365540000|2021-10-27 20:12:20|423.69|419.59|423.13|419.03|423.69|419.59|422.94|418.84|33
1635365550000|2021-10-27 20:12:30|423.06|418.96|423.77|419.67|423.88|419.78|423.01|418.91|31
1635365560000|2021-10-27 20:12:40|423.81|419.71|423.79|419.69|424.07|419.97|423.73|419.63|34
1635365570000|2021-10-27 20:12:50|423.76|419.66|424.19|420.09|424.35|420.25|423.76|419.66|29
1635365580000|2021-10-27 20:13:00|424.23|420.13|424.38|420.28|424.52|420.42|424.17|420.07|24
1635365590000|2021-10-27 20:13:10|424.37|420.27|423.94|419.84|424.37|420.27|423.92|419.82|21
1635365600000|2021-10-27 20:13:20|423.93|419.83|423.84|419.74|424.01|419.91|423.8|419.7|27
1635365610000|2021-10-27 20:13:30|423.8|419.7|423.67|419.57|423.8|419.7|423.65|419.55|23
1635365620000|2021-10-27 20:13:40|423.66|419.56|423.12|419.02|423.66|419.56|423.04|418.94|25
1635365630000|2021-10-27 20:13:50|423.02|418.92|422.61|418.51|423.02|418.92|422.59|418.49|33
1635365640000|2021-10-27 20:14:00|422.6|418.5|422.5|418.4|422.83|418.73|422.49|418.39|32
1635365650000|2021-10-27 20:14:10|422.48|418.38|422.68|418.58|422.68|418.58|422.29|418.19|31
1635365660000|2021-10-27 20:14:20|422.67|418.57|422.98|418.88|423|418.9|422.63|418.53|26
1635365670000|2021-10-27 20:14:30|422.99|418.89|423.14|419.04|423.25|419.15|422.99|418.89|28
1635365680000|2021-10-27 20:14:40|423.19|419.09|423.15|419.05|423.2|419.1|422.96|418.86|21
1635365690000|2021-10-27 20:14:50|423.13|419.03|422.99|418.89|423.13|419.03|422.85|418.75|26
1635365700000|2021-10-27 20:15:00|423.02|418.92|422.71|418.61|423.08|418.98|422.64|418.54|26
1635365710000|2021-10-27 20:15:10|422.75|418.65|422.92|418.82|423|418.9|422.62|418.52|30
1635365720000|2021-10-27 20:15:20|422.93|418.83|423.16|419.06|423.16|419.06|422.92|418.82|30
1635365730000|2021-10-27 20:15:30|423.17|419.07|423.09|418.99|423.18|419.08|422.87|418.77|26
1635365740000|2021-10-27 20:15:40|423.11|419.01|423.31|419.21|423.33|419.23|423.11|419.01|15
1635365750000|2021-10-27 20:15:50|423.33|419.23|423.76|419.66|423.76|419.66|423.33|419.23|23
1635365760000|2021-10-27 20:16:00|423.8|419.7|423.47|419.37|423.86|419.76|423.47|419.37|19
1635365770000|2021-10-27 20:16:10|423.46|419.36|423.7|419.6|423.7|419.6|423.42|419.32|18
1635365780000|2021-10-27 20:16:20|423.71|419.61|423.76|419.66|423.81|419.71|423.64|419.54|20
1635365790000|2021-10-27 20:16:30|423.8|419.7|423.81|419.71|423.89|419.79|423.76|419.66|23
1635365800000|2021-10-27 20:16:40|423.82|419.72|423.58|419.48|423.85|419.75|423.58|419.48|19
1635365810000|2021-10-27 20:16:50|423.57|419.47|424.07|419.97|424.08|419.98|423.49|419.39|26
1635365820000|2021-10-27 20:17:00|424.08|419.98|424.11|420.01|424.21|420.11|424.05|419.95|23
1635365830000|2021-10-27 20:17:10|424.1|420|423.53|419.43|424.1|420|423.53|419.43|27
1635365840000|2021-10-27 20:17:20|423.61|419.51|423.39|419.29|423.76|419.66|423.34|419.24|35
1635365850000|2021-10-27 20:17:30|423.34|419.24|422.92|418.82|423.34|419.24|422.89|418.79|33
1635365860000|2021-10-27 20:17:40|422.94|418.84|423.16|419.06|423.16|419.06|422.91|418.81|26
1635365870000|2021-10-27 20:17:50|423.18|419.08|423.17|419.07|423.18|419.08|423.08|418.98|25
1635365880000|2021-10-27 20:18:00|423.18|419.08|423.14|419.04|423.34|419.24|423.06|418.96|20
1635365890000|2021-10-27 20:18:10|423.17|419.07|423.22|419.12|423.22|419.12|423.16|419.06|8
1635365900000|2021-10-27 20:18:20|423.23|419.13|423.21|419.11|423.25|419.15|423.21|419.11|6
1635365910000|2021-10-27 20:18:30|423.22|419.12|423.29|419.19|423.36|419.26|423.22|419.12|12
1635365920000|2021-10-27 20:18:40|423.28|419.18|423.35|419.25|423.36|419.26|423.27|419.17|10
1635365930000|2021-10-27 20:18:50|423.34|419.24|423.35|419.25|423.41|419.31|423.32|419.22|14
1635365940000|2021-10-27 20:19:00|423.34|419.24|423.4|419.3|423.45|419.35|423.34|419.24|18
1635365950000|2021-10-27 20:19:10|423.42|419.32|423.19|419.09|423.44|419.34|423.19|419.09|24
1635365960000|2021-10-27 20:19:20|423.18|419.08|423.23|419.13|423.23|419.13|423.15|419.05|14
1635365970000|2021-10-27 20:19:30|423.22|419.12|423.2|419.1|423.25|419.15|423.2|419.1|9
1635365980000|2021-10-27 20:19:40|423.22|419.12|423.01|418.91|423.22|419.12|423.01|418.91|26
1635365990000|2021-10-27 20:19:50|423.03|418.93|423.1|419|423.1|419|423.01|418.91|10
1635366010000|2021-10-27 20:20:10|423.09|418.99|422.87|418.77|423.09|418.99|422.87|418.77|13
1635366020000|2021-10-27 20:20:20|422.85|418.75|423.15|419.05|423.15|419.05|422.85|418.75|23
1635366030000|2021-10-27 20:20:30|423.17|419.07|423.22|419.12|423.22|419.12|422.98|418.88|22
1635366040000|2021-10-27 20:20:40|423.26|419.16|423.05|418.95|423.3|419.2|423.05|418.95|21
1635366050000|2021-10-27 20:20:50|423.11|419.01|423.21|419.11|423.21|419.11|423.07|418.97|13
1635366060000|2021-10-27 20:21:00|423.28|419.18|423.69|419.59|423.7|419.6|423.28|419.18|23
1635366070000|2021-10-27 20:21:10|423.7|419.6|423.72|419.62|423.74|419.64|423.65|419.55|15
1635366080000|2021-10-27 20:21:20|423.7|419.6|423.43|419.33|423.74|419.64|423.43|419.33|16
1635366090000|2021-10-27 20:21:30|423.45|419.35|423.56|419.46|423.56|419.46|423.45|419.35|9
1635366100000|2021-10-27 20:21:40|423.55|419.45|423.53|419.43|423.55|419.45|423.5|419.4|11
1635366110000|2021-10-27 20:21:50|423.54|419.44|423.5|419.4|423.54|419.44|423.48|419.38|11
1635366120000|2021-10-27 20:22:00|423.46|419.36|423.64|419.54|423.7|419.6|423.45|419.35|17
1635366130000|2021-10-27 20:22:10|423.67|419.57|423.67|419.57|423.67|419.57|423.64|419.54|3
1635366140000|2021-10-27 20:22:20|423.6|419.5|423.84|419.74|423.84|419.74|423.59|419.49|22
1635366150000|2021-10-27 20:22:30|423.86|419.76|423.92|419.82|423.92|419.82|423.83|419.73|8
1635366160000|2021-10-27 20:22:40|423.93|419.83|423.91|419.81|423.93|419.83|423.91|419.81|2
1635366170000|2021-10-27 20:22:50|423.93|419.83|423.94|419.84|423.94|419.84|423.93|419.83|2
1635366180000|2021-10-27 20:23:00|423.91|419.81|423.77|419.67|423.91|419.81|423.75|419.65|12
1635366190000|2021-10-27 20:23:10|423.79|419.69|423.8|419.7|423.84|419.74|423.78|419.68|13
1635366200000|2021-10-27 20:23:20|423.78|419.68|423.8|419.7|423.82|419.72|423.77|419.67|11
1635366210000|2021-10-27 20:23:30|423.79|419.69|423.65|419.55|423.79|419.69|423.65|419.55|19
1635366220000|2021-10-27 20:23:40|423.66|419.56|423.66|419.56|423.68|419.58|423.65|419.55|11
1635366230000|2021-10-27 20:23:50|423.68|419.58|423.46|419.36|423.68|419.58|423.46|419.36|10
1635366240000|2021-10-27 20:24:00|423.44|419.34|423.3|419.2|423.44|419.34|423.28|419.18|21
1635366250000|2021-10-27 20:24:10|423.32|419.22|423.31|419.21|423.33|419.23|423.3|419.2|14
1635366260000|2021-10-27 20:24:20|423.32|419.22|423.14|419.04|423.33|419.23|423.14|419.04|19
1635366270000|2021-10-27 20:24:30|423.13|419.03|423.07|418.97|423.13|419.03|423.07|418.97|15
1635366280000|2021-10-27 20:24:40|423.03|418.93|423|418.9|423.03|418.93|422.9|418.8|20
1635366290000|2021-10-27 20:24:50|422.99|418.89|423.02|418.92|423.02|418.92|422.99|418.89|7
1635366300000|2021-10-27 20:25:00|423.01|418.91|422.91|418.81|423.01|418.91|422.89|418.79|11
1635366310000|2021-10-27 20:25:10|422.83|418.73|422.61|418.51|422.89|418.79|422.61|418.51|19
1635366320000|2021-10-27 20:25:20|422.6|418.5|422.56|418.46|422.6|418.5|422.55|418.45|19
1635366330000|2021-10-27 20:25:30|422.55|418.45|422.49|418.39|422.55|418.45|422.48|418.38|14
1635366340000|2021-10-27 20:25:40|422.5|418.4|422.53|418.43|422.53|418.43|422.49|418.39|7
1635366350000|2021-10-27 20:25:50|422.51|418.41|422.42|418.32|422.53|418.43|422.42|418.32|8
1635366360000|2021-10-27 20:26:00|422.41|418.31|422.51|418.41|422.76|418.66|422.41|418.31|26
1635366370000|2021-10-27 20:26:10|422.48|418.38|422.63|418.53|422.63|418.53|422.41|418.31|23
1635366380000|2021-10-27 20:26:20|422.61|418.51|422.43|418.33|422.62|418.52|422.4|418.3|19
1635366390000|2021-10-27 20:26:30|422.44|418.34|422.4|418.3|422.46|418.36|422.36|418.26|15
1635366400000|2021-10-27 20:26:40|422.36|418.26|422.49|418.39|422.53|418.43|422.36|418.26|7
1635366410000|2021-10-27 20:26:50|422.48|418.38|422.51|418.41|422.51|418.41|422.48|418.38|4
1635366420000|2021-10-27 20:27:00|422.49|418.39|424.79|420.69|424.79|420.69|422.49|418.39|17
1635366430000|2021-10-27 20:27:10|425.71|421.61|424.5|420.4|425.71|421.61|424.5|420.4|17
1635366440000|2021-10-27 20:27:20|424.59|420.49|424.51|420.41|424.7|420.6|424.36|420.26|22
1635366450000|2021-10-27 20:27:30|424.5|420.4|424.15|420.05|424.5|420.4|424.05|419.95|15
1635366460000|2021-10-27 20:27:40|424.1|420|424.2|420.1|424.4|420.3|424.1|420|15
1635366470000|2021-10-27 20:27:50|424.27|420.17|424.43|420.33|424.61|420.51|424.27|420.17|19
1635366480000|2021-10-27 20:28:00|424.45|420.35|424.77|420.67|425|420.9|424.36|420.26|25
1635366490000|2021-10-27 20:28:10|424.72|420.62|424.73|420.63|424.78|420.68|424.41|420.31|26
1635366500000|2021-10-27 20:28:20|424.72|420.62|424.52|420.42|424.74|420.64|424.49|420.39|24
1635366510000|2021-10-27 20:28:30|424.51|420.41|424.67|420.57|424.67|420.57|424.51|420.41|15
1635366520000|2021-10-27 20:28:40|424.68|420.58|424.71|420.61|424.71|420.61|424.6|420.5|11
1635366530000|2021-10-27 20:28:50|424.7|420.6|424.58|420.48|424.72|420.62|424.53|420.43|17
1635366540000|2021-10-27 20:29:00|424.46|420.36|424.4|420.3|424.52|420.42|424.4|420.3|13
1635366550000|2021-10-27 20:29:10|424.42|420.32|424.46|420.36|424.46|420.36|424.41|420.31|8
1635366560000|2021-10-27 20:29:20|424.42|420.32|424.33|420.23|424.44|420.34|424.33|420.23|13
1635366580000|2021-10-27 20:29:40|424.34|420.24|424.34|420.24|424.34|420.24|424.34|420.24|1
1635366590000|2021-10-27 20:29:50|424.33|420.23|424.35|420.25|424.35|420.25|424.33|420.23|2
1635366600000|2021-10-27 20:30:00|424.3|420.2|424.3|420.2|424.3|420.2|424.3|420.2|1
1635366610000|2021-10-27 20:30:10|424.36|420.26|424.6|420.5|424.62|420.52|424.35|420.25|20
1635366620000|2021-10-27 20:30:20|424.63|420.53|424.8|420.7|424.82|420.72|424.6|420.5|22
1635366630000|2021-10-27 20:30:30|424.81|420.71|424.9|420.8|424.9|420.8|424.8|420.7|12
1635366640000|2021-10-27 20:30:40|424.91|420.81|424.77|420.67|424.91|420.81|424.77|420.67|12
1635366650000|2021-10-27 20:30:50|424.78|420.68|424.81|420.71|424.86|420.76|424.7|420.6|9
1635366660000|2021-10-27 20:31:00|424.78|420.68|424.72|420.62|424.79|420.69|424.72|420.62|14
1635366670000|2021-10-27 20:31:10|424.69|420.59|424.46|420.36|424.69|420.59|424.46|420.36|10
1635366680000|2021-10-27 20:31:20|424.47|420.37|424.34|420.24|424.47|420.37|424.34|420.24|11
1635366690000|2021-10-27 20:31:30|424.33|420.23|424.11|420.01|424.33|420.23|424.08|419.98|11
1635366700000|2021-10-27 20:31:40|424.1|420|423.94|419.84|424.1|420|423.94|419.84|14
1635366710000|2021-10-27 20:31:50|423.93|419.83|423.94|419.84|423.94|419.84|423.92|419.82|6
1635366720000|2021-10-27 20:32:00|423.92|419.82|424|419.9|424.02|419.92|423.91|419.81|11
1635366730000|2021-10-27 20:32:10|423.99|419.89|424|419.9|424|419.9|423.99|419.89|4
1635366740000|2021-10-27 20:32:20|423.99|419.89|423.93|419.83|424|419.9|423.93|419.83|4
1635366750000|2021-10-27 20:32:30|423.94|419.84|423.86|419.76|423.94|419.84|423.85|419.75|11
1635366760000|2021-10-27 20:32:40|423.85|419.75|423.73|419.63|423.87|419.77|423.73|419.63|15
1635366770000|2021-10-27 20:32:50|423.81|419.71|423.73|419.63|423.81|419.71|423.72|419.62|8
1635366780000|2021-10-27 20:33:00|423.72|419.62|423.49|419.39|423.72|419.62|423.49|419.39|16
1635366790000|2021-10-27 20:33:10|423.44|419.34|423.52|419.42|423.52|419.42|423.39|419.29|13
1635366800000|2021-10-27 20:33:20|423.26|419.16|423.28|419.18|423.28|419.18|423.26|419.16|2
1635366810000|2021-10-27 20:33:30|423.32|419.22|423.27|419.17|423.34|419.24|423.27|419.17|7
1635366820000|2021-10-27 20:33:40|423.28|419.18|423.25|419.15|423.28|419.18|423.13|419.03|9
1635366830000|2021-10-27 20:33:50|423.24|419.14|423.08|418.98|423.24|419.14|423.07|418.97|9
1635366840000|2021-10-27 20:34:00|423.09|418.99|423.1|419|423.1|419|423.05|418.95|4
1635366850000|2021-10-27 20:34:10|423.11|419.01|423.07|418.97|423.11|419.01|423.07|418.97|12
1635366860000|2021-10-27 20:34:20|423.06|418.96|423.06|418.96|423.07|418.97|423.06|418.96|3
1635366870000|2021-10-27 20:34:30|423.05|418.95|422.84|418.74|423.05|418.95|422.82|418.72|22
1635366880000|2021-10-27 20:34:40|422.83|418.73|422.71|418.61|422.84|418.74|422.69|418.59|14
1635366890000|2021-10-27 20:34:50|422.72|418.62|422.71|418.61|422.76|418.66|422.7|418.6|12
1635366900000|2021-10-27 20:35:00|422.74|418.64|422.62|418.52|422.74|418.64|422.62|418.52|7
1635366910000|2021-10-27 20:35:10|422.61|418.51|422.18|418.08|422.61|418.51|422.16|418.06|19
1635366920000|2021-10-27 20:35:20|422.16|418.06|422.03|417.93|422.16|418.06|422.03|417.93|11
1635366930000|2021-10-27 20:35:30|422.01|417.91|421.95|417.85|422.05|417.95|421.95|417.85|4
1635366940000|2021-10-27 20:35:40|421.94|417.84|421.88|417.78|421.94|417.84|421.88|417.78|9
1635366950000|2021-10-27 20:35:50|421.92|417.82|421.96|417.86|421.96|417.86|421.86|417.76|12
1635366960000|2021-10-27 20:36:00|421.95|417.85|421.83|417.73|421.95|417.85|421.81|417.71|10
1635366970000|2021-10-27 20:36:10|421.84|417.74|421.79|417.69|421.86|417.76|421.79|417.69|10
1635366980000|2021-10-27 20:36:20|421.82|417.72|422.07|417.97|422.08|417.98|421.74|417.64|20
1635366990000|2021-10-27 20:36:30|422.06|417.96|422.52|418.42|422.68|418.58|422.01|417.91|24
1635367000000|2021-10-27 20:36:40|422.53|418.43|422.82|418.72|422.82|418.72|422.46|418.36|17
1635367010000|2021-10-27 20:36:50|422.81|418.71|422.62|418.52|422.86|418.76|422.54|418.44|15
1635367020000|2021-10-27 20:37:00|422.6|418.5|422.43|418.33|422.65|418.55|422.43|418.33|24
1635367030000|2021-10-27 20:37:10|422.44|418.34|422.96|418.86|423.03|418.93|422.43|418.33|20
1635367040000|2021-10-27 20:37:20|422.93|418.83|422.95|418.85|422.95|418.85|422.81|418.71|17
1635367050000|2021-10-27 20:37:30|422.98|418.88|423.43|419.33|423.45|419.35|422.98|418.88|20
1635367060000|2021-10-27 20:37:40|423.46|419.36|423.44|419.34|423.53|419.43|423.29|419.19|25
1635367070000|2021-10-27 20:37:50|423.45|419.35|423.43|419.33|423.52|419.42|423.4|419.3|16
1635367080000|2021-10-27 20:38:00|423.46|419.36|423.43|419.33|423.48|419.38|423.4|419.3|10
1635367090000|2021-10-27 20:38:10|423.42|419.32|423.31|419.21|423.46|419.36|423.31|419.21|12
1635367100000|2021-10-27 20:38:20|423.32|419.22|423.06|418.96|423.32|419.22|423.05|418.95|18
1635367110000|2021-10-27 20:38:30|423.05|418.95|422.97|418.87|423.05|418.95|422.97|418.87|11
1635367120000|2021-10-27 20:38:40|422.95|418.85|423|418.9|423.03|418.93|422.9|418.8|8
1635367130000|2021-10-27 20:38:50|422.99|418.89|422.84|418.74|423|418.9|422.84|418.74|12
1635367140000|2021-10-27 20:39:00|422.83|418.73|422.66|418.56|422.84|418.74|422.66|418.56|18
1635367150000|2021-10-27 20:39:10|422.67|418.57|422.83|418.73|422.85|418.75|422.66|418.56|18
1635367160000|2021-10-27 20:39:20|422.92|418.82|422.98|418.88|423.03|418.93|422.84|418.74|5
1635367170000|2021-10-27 20:39:30|423.03|418.93|422.75|418.65|423.12|419.02|422.75|418.65|22
1635367180000|2021-10-27 20:39:40|422.74|418.64|422.71|418.61|422.8|418.7|422.63|418.53|19
1635367190000|2021-10-27 20:39:50|422.73|418.63|422.82|418.72|422.88|418.78|422.73|418.63|14
1635367200000|2021-10-27 20:40:00|422.8|418.7|422.6|418.5|422.8|418.7|422.6|418.5|14
1635367210000|2021-10-27 20:40:10|422.58|418.48|422.62|418.52|422.62|418.52|422.32|418.22|24
1635367220000|2021-10-27 20:40:20|422.63|418.53|422.66|418.56|422.78|418.68|422.61|418.51|10
1635367230000|2021-10-27 20:40:30|422.64|418.54|422.53|418.43|422.64|418.54|422.52|418.42|14
1635367240000|2021-10-27 20:40:40|422.52|418.42|422.46|418.36|422.52|418.42|422.46|418.36|9
1635367250000|2021-10-27 20:40:50|422.45|418.35|422.44|418.34|422.45|418.35|422.43|418.33|5
1635367260000|2021-10-27 20:41:00|422.42|418.32|422.34|418.24|422.45|418.35|422.34|418.24|9
1635367270000|2021-10-27 20:41:10|422.33|418.23|422.32|418.22|422.34|418.24|422.32|418.22|8
1635367280000|2021-10-27 20:41:20|422.3|418.2|422.05|417.95|422.3|418.2|422.02|417.92|17
1635367290000|2021-10-27 20:41:30|422.04|417.94|421.77|417.67|422.05|417.95|421.77|417.67|20
1635367300000|2021-10-27 20:41:40|421.76|417.66|421.19|417.09|421.86|417.76|421.19|417.09|21
1635367310000|2021-10-27 20:41:50|421.21|417.11|420.9|416.8|421.21|417.11|420.9|416.8|20
1635367320000|2021-10-27 20:42:00|420.94|416.84|421.18|417.08|421.2|417.1|420.94|416.84|15
1635367330000|2021-10-27 20:42:10|421.17|417.07|421.05|416.95|421.21|417.11|421.05|416.95|14
1635367340000|2021-10-27 20:42:20|421.04|416.94|420.98|416.88|421.04|416.94|420.92|416.82|9
1635367350000|2021-10-27 20:42:30|420.97|416.87|421.01|416.91|421.01|416.91|420.97|416.87|4
1635367360000|2021-10-27 20:42:40|420.96|416.86|420.88|416.78|421.02|416.92|420.85|416.75|12
1635367370000|2021-10-27 20:42:50|420.82|416.72|420.83|416.73|420.87|416.77|420.8|416.7|10
1635367380000|2021-10-27 20:43:00|420.87|416.77|420.82|416.72|420.87|416.77|420.82|416.72|5
1635367390000|2021-10-27 20:43:10|420.7|416.6|420.78|416.68|420.82|416.72|420.7|416.6|8
1635367400000|2021-10-27 20:43:20|420.81|416.71|420.76|416.66|420.85|416.75|420.76|416.66|18
1635367410000|2021-10-27 20:43:30|420.79|416.69|420.93|416.83|420.93|416.83|420.72|416.62|11
1635367420000|2021-10-27 20:43:40|420.98|416.88|420.95|416.85|420.99|416.89|420.9|416.8|7
1635367430000|2021-10-27 20:43:50|420.9|416.8|420.61|416.51|420.98|416.88|420.6|416.5|15
1635367440000|2021-10-27 20:44:00|420.62|416.52|420.5|416.4|420.62|416.52|420.48|416.38|17
1635367450000|2021-10-27 20:44:10|420.68|416.58|420.97|416.87|420.97|416.87|420.64|416.54|17
1635367460000|2021-10-27 20:44:20|420.95|416.85|420.47|416.37|420.95|416.85|420.4|416.3|27
1635367470000|2021-10-27 20:44:30|420.52|416.42|420.45|416.35|420.57|416.47|420.45|416.35|18
1635367480000|2021-10-27 20:44:40|420.46|416.36|420.66|416.56|420.66|416.56|420.46|416.36|10
1635367490000|2021-10-27 20:44:50|420.65|416.55|420.51|416.41|420.66|416.56|420.51|416.41|14
1635367500000|2021-10-27 20:45:00|420.52|416.42|420.53|416.43|420.53|416.43|420.52|416.42|4
1635367510000|2021-10-27 20:45:10|420.52|416.42|420.72|416.62|420.72|416.62|420.52|416.42|10
1635367520000|2021-10-27 20:45:20|420.71|416.61|420.7|416.6|420.71|416.61|420.7|416.6|2
1635367530000|2021-10-27 20:45:30|420.8|416.7|421.09|416.99|421.1|417|420.75|416.65|11
1635367540000|2021-10-27 20:45:40|421.1|417|421.61|417.51|421.61|417.51|421.1|417|23
1635367550000|2021-10-27 20:45:50|421.64|417.54|421.62|417.52|421.64|417.54|421.47|417.37|24
1635367560000|2021-10-27 20:46:00|421.63|417.53|421.61|417.51|421.64|417.54|421.59|417.49|6
1635367570000|2021-10-27 20:46:10|421.62|417.52|421.44|417.34|421.64|417.54|421.44|417.34|16
1635367580000|2021-10-27 20:46:20|421.43|417.33|421.27|417.17|421.43|417.33|421.27|417.17|12
1635367590000|2021-10-27 20:46:30|421.26|417.16|421.14|417.04|421.26|417.16|421.14|417.04|10
1635367600000|2021-10-27 20:46:40|421.23|417.13|421.25|417.15|421.25|417.15|421.23|417.13|3
1635367610000|2021-10-27 20:46:50|421.24|417.14|421.29|417.19|421.29|417.19|421.23|417.13|7
1635367620000|2021-10-27 20:47:00|421.32|417.22|421.4|417.3|421.41|417.31|421.29|417.19|10
1635367630000|2021-10-27 20:47:10|421.41|417.31|421.51|417.41|421.51|417.41|421.41|417.31|11
1635367640000|2021-10-27 20:47:20|421.5|417.4|421.69|417.59|421.71|417.61|421.5|417.4|18
1635367650000|2021-10-27 20:47:30|421.68|417.58|421.71|417.61|421.72|417.62|421.68|417.58|7
1635367660000|2021-10-27 20:47:40|421.7|417.6|421.68|417.58|421.7|417.6|421.68|417.58|2
1635367670000|2021-10-27 20:47:50|421.62|417.52|421.53|417.43|421.63|417.53|421.44|417.34|17
1635367680000|2021-10-27 20:48:00|421.54|417.44|421.69|417.59|421.69|417.59|421.54|417.44|10
1635367690000|2021-10-27 20:48:10|421.65|417.55|421.98|417.88|422.06|417.96|421.65|417.55|19
1635367700000|2021-10-27 20:48:20|421.99|417.89|421.94|417.84|421.99|417.89|421.94|417.84|5
1635367710000|2021-10-27 20:48:30|421.95|417.85|421.97|417.87|421.98|417.88|421.89|417.79|12
1635367720000|2021-10-27 20:48:40|421.98|417.88|422.1|418|422.1|418|421.98|417.88|11
1635367730000|2021-10-27 20:48:50|422.11|418.01|422.09|417.99|422.14|418.04|422.08|417.98|19
1635367740000|2021-10-27 20:49:00|422.11|418.01|422.13|418.03|422.22|418.12|422.1|418|11
1635367750000|2021-10-27 20:49:10|422.18|418.08|422.18|418.08|422.26|418.16|422.15|418.05|11
1635367760000|2021-10-27 20:49:20|422.19|418.09|422.1|418|422.19|418.09|422.09|417.99|10
1635367770000|2021-10-27 20:49:30|422.09|417.99|422.03|417.93|422.1|418|421.93|417.83|22
1635367780000|2021-10-27 20:49:40|422.09|417.99|422.16|418.06|422.18|418.08|422.07|417.97|16
1635367790000|2021-10-27 20:49:50|422.12|418.02|421.89|417.79|422.12|418.02|421.89|417.79|22
1635367800000|2021-10-27 20:50:00|421.88|417.78|421.93|417.83|421.95|417.85|421.88|417.78|12
1635367810000|2021-10-27 20:50:10|421.96|417.86|421.89|417.79|421.96|417.86|421.88|417.78|10
1635367820000|2021-10-27 20:50:20|421.88|417.78|422.05|417.95|422.05|417.95|421.88|417.78|18
1635367830000|2021-10-27 20:50:30|422.04|417.94|422.14|418.04|422.14|418.04|422|417.9|16
1635367840000|2021-10-27 20:50:40|422.13|418.03|422.15|418.05|422.15|418.05|422.13|418.03|3
1635367850000|2021-10-27 20:50:50|422.23|418.13|422.36|418.26|422.37|418.27|422.2|418.1|14
1635367860000|2021-10-27 20:51:00|422.35|418.25|422.78|418.68|422.78|418.68|422.35|418.25|14
1635367870000|2021-10-27 20:51:10|422.77|418.67|422.74|418.64|422.78|418.68|422.72|418.62|11
1635367880000|2021-10-27 20:51:20|422.7|418.6|422.76|418.66|422.76|418.66|422.69|418.59|5
1635367890000|2021-10-27 20:51:30|422.75|418.65|422.48|418.38|422.75|418.65|422.48|418.38|22
1635367900000|2021-10-27 20:51:40|422.47|418.37|422.47|418.37|422.5|418.4|422.42|418.32|15
1635367910000|2021-10-27 20:51:50|422.46|418.36|422.08|417.98|422.47|418.37|422.08|417.98|25
1635367920000|2021-10-27 20:52:00|422.07|417.97|421.94|417.84|422.07|417.97|421.94|417.84|17
1635367930000|2021-10-27 20:52:10|421.92|417.82|421.57|417.47|421.92|417.82|421.57|417.47|24
1635367940000|2021-10-27 20:52:20|421.48|417.38|421.26|417.16|421.51|417.41|421.25|417.15|29
1635367950000|2021-10-27 20:52:30|421.25|417.15|421.21|417.11|421.25|417.15|421.2|417.1|10
1635367960000|2021-10-27 20:52:40|421.2|417.1|421.21|417.11|421.21|417.11|421.2|417.1|10
1635367970000|2021-10-27 20:52:50|421.22|417.12|422.8|418.7|423.01|418.91|421.22|417.12|27
1635367980000|2021-10-27 20:53:00|422.83|418.73|422.68|418.58|422.87|418.77|422.66|418.56|14
1635367990000|2021-10-27 20:53:10|422.67|418.57|422.95|418.85|422.95|418.85|422.51|418.41|19
1635368000000|2021-10-27 20:53:20|422.93|418.83|422.92|418.82|422.94|418.84|422.84|418.74|15
1635368010000|2021-10-27 20:53:30|422.91|418.81|423.14|419.04|423.17|419.07|422.91|418.81|21
1635368020000|2021-10-27 20:53:40|423.13|419.03|423.41|419.31|423.41|419.31|423.13|419.03|24
1635368030000|2021-10-27 20:53:50|423.4|419.3|423.57|419.47|423.57|419.47|423.32|419.22|20
1635368040000|2021-10-27 20:54:00|423.51|419.41|423.17|419.07|423.52|419.42|423.17|419.07|25
1635368050000|2021-10-27 20:54:10|423.16|419.06|422.94|418.84|423.16|419.06|422.92|418.82|17
1635368060000|2021-10-27 20:54:20|423.01|418.91|423.21|419.11|423.27|419.17|423.01|418.91|17
1635368070000|2021-10-27 20:54:30|423.2|419.1|423.02|418.92|423.2|419.1|422.99|418.89|18
1635368080000|2021-10-27 20:54:40|423.01|418.91|423.2|419.1|423.2|419.1|423|418.9|12
1635368090000|2021-10-27 20:54:50|423.3|419.2|423.22|419.12|423.3|419.2|423.2|419.1|9
1635368100000|2021-10-27 20:55:00|423.2|419.1|423.25|419.15|423.25|419.15|423.2|419.1|10
1635368110000|2021-10-27 20:55:10|423.24|419.14|423.3|419.2|423.3|419.2|423.24|419.14|3
1635368120000|2021-10-27 20:55:20|423.31|419.21|423.2|419.1|423.32|419.22|423.19|419.09|14
1635368130000|2021-10-27 20:55:30|423.19|419.09|423.12|419.02|423.2|419.1|423.11|419.01|12
1635368140000|2021-10-27 20:55:40|423.17|419.07|423.4|419.3|423.41|419.31|423.17|419.07|17
1635368150000|2021-10-27 20:55:50|423.41|419.31|423.1|419|423.41|419.31|423.07|418.97|19
1635368160000|2021-10-27 20:56:00|423.09|418.99|423.09|418.99|423.11|419.01|423.08|418.98|10
1635368170000|2021-10-27 20:56:10|423.04|418.94|423.39|419.29|423.4|419.3|423.04|418.94|26
1635368180000|2021-10-27 20:56:20|423.38|419.28|423.36|419.26|423.4|419.3|423.36|419.26|3
1635368190000|2021-10-27 20:56:30|423.31|419.21|423.32|419.22|423.32|419.22|423.28|419.18|5
1635368200000|2021-10-27 20:56:40|423.34|419.24|423.38|419.28|423.41|419.31|423.34|419.24|8
1635368210000|2021-10-27 20:56:50|423.44|419.34|423.51|419.41|423.53|419.43|423.43|419.33|16
1635368220000|2021-10-27 20:57:00|423.52|419.42|423.55|419.45|423.57|419.47|423.52|419.42|7
1635368230000|2021-10-27 20:57:10|423.57|419.47|423.58|419.48|423.58|419.48|423.51|419.41|5
1635368240000|2021-10-27 20:57:20|423.55|419.45|423.54|419.44|423.58|419.48|423.52|419.42|8
1635368250000|2021-10-27 20:57:30|423.6|419.5|423.6|419.5|423.6|419.5|423.6|419.5|1
1635368270000|2021-10-27 20:57:50|423.59|419.49|423.68|419.58|423.74|419.64|423.54|419.44|14
1635368280000|2021-10-27 20:58:00|423.71|419.61|423.78|419.68|423.78|419.68|423.71|419.61|8
1635368290000|2021-10-27 20:58:10|423.8|419.7|423.75|419.65|423.8|419.7|423.75|419.65|6
1635368300000|2021-10-27 20:58:20|423.71|419.61|423.87|419.77|423.87|419.77|423.71|419.61|9
1635368320000|2021-10-27 20:58:40|423.89|419.79|423.87|419.77|423.89|419.79|423.87|419.77|2
1635368330000|2021-10-27 20:58:50|423.89|419.79|423.89|419.79|423.89|419.79|423.89|419.79|1
1635368340000|2021-10-27 20:59:00|423.9|419.8|423.9|419.8|423.97|419.87|423.9|419.8|7
1635368350000|2021-10-27 20:59:10|423.95|419.85|424.21|420.11|424.21|420.11|423.86|419.76|10
1635368360000|2021-10-27 20:59:20|424.22|420.12|424.52|420.42|424.58|420.48|424.17|420.07|25
1635368370000|2021-10-27 20:59:30|424.6|420.5|424.67|420.57|424.67|420.57|424.6|420.5|15
1635368380000|2021-10-27 20:59:40|424.69|420.59|424.58|420.48|424.69|420.59|424.56|420.46|13
1635368390000|2021-10-27 20:59:50|424.6|420.5|424.23|420.13|424.69|420.59|424.22|420.12|21
1635368400000|2021-10-27 21:00:00|424.24|420.14|424.21|420.11|424.24|420.14|424.16|420.06|17
1635368410000|2021-10-27 21:00:10|424.22|420.12|423.92|419.82|424.31|420.21|423.92|419.82|26
1635368420000|2021-10-27 21:00:20|423.89|419.79|424.25|420.15|424.25|420.15|423.86|419.76|22
1635368430000|2021-10-27 21:00:30|424.26|420.16|424.29|420.19|424.29|420.19|424.26|420.16|12
1635368440000|2021-10-27 21:00:40|424.31|420.21|424.56|420.46|424.58|420.48|424.31|420.21|14
1635368450000|2021-10-27 21:00:50|424.58|420.48|424.64|420.54|424.64|420.54|424.57|420.47|10
1635368460000|2021-10-27 21:01:00|424.63|420.53|424.5|420.4|424.63|420.53|424.5|420.4|9
1635368470000|2021-10-27 21:01:10|424.49|420.39|424.46|420.36|424.56|420.46|424.46|420.36|11
1635368480000|2021-10-27 21:01:20|424.41|420.31|423.95|419.85|424.41|420.31|423.94|419.84|25
1635368490000|2021-10-27 21:01:30|423.85|419.75|423.62|419.52|423.87|419.77|423.62|419.52|24
1635368500000|2021-10-27 21:01:40|423.63|419.53|423.69|419.59|423.74|419.64|423.61|419.51|12
1635368510000|2021-10-27 21:01:50|423.68|419.58|423.59|419.49|423.69|419.59|423.58|419.48|16
1635368520000|2021-10-27 21:02:00|423.6|419.5|423.46|419.36|423.6|419.5|423.45|419.35|14
1635368530000|2021-10-27 21:02:10|423.45|419.35|423.58|419.48|423.58|419.48|423.45|419.35|11
1635368540000|2021-10-27 21:02:20|423.63|419.53|423.82|419.72|423.82|419.72|423.63|419.53|19
1635368550000|2021-10-27 21:02:30|423.88|419.78|423.9|419.8|423.9|419.8|423.81|419.71|9
1635368560000|2021-10-27 21:02:40|423.92|419.82|424.22|420.12|424.22|420.12|423.92|419.82|25
1635368570000|2021-10-27 21:02:50|424.2|420.1|424.35|420.25|424.37|420.27|424.2|420.1|16
1635368580000|2021-10-27 21:03:00|424.37|420.27|424.38|420.28|424.39|420.29|424.3|420.2|14
1635368590000|2021-10-27 21:03:10|424.41|420.31|424.55|420.45|424.55|420.45|424.36|420.26|23
1635368600000|2021-10-27 21:03:20|424.59|420.49|424.5|420.4|424.59|420.49|424.5|420.4|17
1635368610000|2021-10-27 21:03:30|424.52|420.42|424.58|420.48|424.58|420.48|424.52|420.42|11
1635368620000|2021-10-27 21:03:40|424.59|420.49|424.59|420.49|424.59|420.49|424.58|420.48|3
1635368630000|2021-10-27 21:03:50|424.62|420.52|424.62|420.52|424.63|420.53|424.61|420.51|4
1635368640000|2021-10-27 21:04:00|424.65|420.55|424.62|420.52|424.65|420.55|424.62|420.52|2
1635368650000|2021-10-27 21:04:10|424.65|420.55|424.91|420.81|424.93|420.83|424.65|420.55|13
1635368660000|2021-10-27 21:04:20|424.92|420.82|424.96|420.86|424.96|420.86|424.91|420.81|6
1635368670000|2021-10-27 21:04:30|424.97|420.87|425.12|421.02|425.14|421.04|424.97|420.87|12
1635368680000|2021-10-27 21:04:40|425.1|421|425.06|420.96|425.1|421|425.02|420.92|14
1635368690000|2021-10-27 21:04:50|425.05|420.95|425.08|420.98|425.1|421|425.04|420.94|14
1635368700000|2021-10-27 21:05:00|425.09|420.99|425.17|421.07|425.17|421.07|425.09|420.99|12
1635368710000|2021-10-27 21:05:10|425.16|421.06|425.02|420.92|425.16|421.06|425.01|420.91|17
1635368720000|2021-10-27 21:05:20|425.01|420.91|425.02|420.92|425.02|420.92|424.99|420.89|7
1635368730000|2021-10-27 21:05:30|425.01|420.91|425|420.9|425.02|420.92|425|420.9|6
1635368740000|2021-10-27 21:05:40|424.99|420.89|424.7|420.6|424.99|420.89|424.69|420.59|19
1635368750000|2021-10-27 21:05:50|424.67|420.57|424.69|420.59|424.7|420.6|424.66|420.56|9
1635368760000|2021-10-27 21:06:00|424.68|420.58|424.71|420.61|424.74|420.64|424.62|420.52|23
1635368770000|2021-10-27 21:06:10|424.73|420.63|424.66|420.56|424.81|420.71|424.66|420.56|24
1635368780000|2021-10-27 21:06:20|424.63|420.53|424.35|420.25|424.63|420.53|424.35|420.25|24
1635368790000|2021-10-27 21:06:30|424.36|420.26|424.5|420.4|424.5|420.4|424.35|420.25|12
1635368800000|2021-10-27 21:06:40|424.55|420.45|424.6|420.5|424.74|420.64|424.55|420.45|24
1635368810000|2021-10-27 21:06:50|424.61|420.51|424.59|420.49|424.61|420.51|424.58|420.48|7
1635368820000|2021-10-27 21:07:00|424.58|420.48|424.57|420.47|424.59|420.49|424.57|420.47|8
1635368830000|2021-10-27 21:07:10|424.59|420.49|424.74|420.64|424.75|420.65|424.58|420.48|16
1635368840000|2021-10-27 21:07:20|424.77|420.67|424.77|420.67|424.78|420.68|424.74|420.64|5
1635368850000|2021-10-27 21:07:30|424.78|420.68|424.81|420.71|424.81|420.71|424.77|420.67|14
1635368860000|2021-10-27 21:07:40|424.79|420.69|424.68|420.58|424.8|420.7|424.68|420.58|19
1635368870000|2021-10-27 21:07:50|424.66|420.56|424.55|420.45|424.67|420.57|424.54|420.44|16
1635368880000|2021-10-27 21:08:00|424.54|420.44|424.54|420.44|424.55|420.45|424.52|420.42|8
1635368890000|2021-10-27 21:08:10|424.55|420.45|424.58|420.48|424.58|420.48|424.53|420.43|17
1635368900000|2021-10-27 21:08:20|424.56|420.46|424.57|420.47|424.57|420.47|424.56|420.46|2
1635368910000|2021-10-27 21:08:30|424.56|420.46|424.42|420.32|424.57|420.47|424.42|420.32|14
1635368920000|2021-10-27 21:08:40|424.41|420.31|424.4|420.3|424.41|420.31|424.4|420.3|2
1635368930000|2021-10-27 21:08:50|424.39|420.29|424.41|420.31|424.41|420.31|424.39|420.29|3
1635368940000|2021-10-27 21:09:00|424.45|420.35|424.42|420.32|424.47|420.37|424.42|420.32|7
1635368950000|2021-10-27 21:09:10|424.45|420.35|424.45|420.35|424.46|420.36|424.42|420.32|10
1635368960000|2021-10-27 21:09:20|424.42|420.32|424.69|420.59|424.71|420.61|424.39|420.29|21
1635368970000|2021-10-27 21:09:30|424.68|420.58|424.66|420.56|424.71|420.61|424.66|420.56|16
1635368980000|2021-10-27 21:09:40|424.65|420.55|424.7|420.6|424.7|420.6|424.65|420.55|9
1635368990000|2021-10-27 21:09:50|424.73|420.63|424.77|420.67|424.77|420.67|424.71|420.61|5
1635369000000|2021-10-27 21:10:00|424.75|420.65|424.75|420.65|424.75|420.65|424.75|420.65|1
1635369010000|2021-10-27 21:10:10|424.76|420.66|424.9|420.8|424.9|420.8|424.72|420.62|8
1635369020000|2021-10-27 21:10:20|424.91|420.81|424.91|420.81|424.95|420.85|424.81|420.71|15
1635369030000|2021-10-27 21:10:30|425.01|420.91|425.01|420.91|425.03|420.93|425|420.9|7
1635369040000|2021-10-27 21:10:40|425.03|420.93|425.11|421.01|425.11|421.01|425.03|420.93|7
1635369050000|2021-10-27 21:10:50|425.1|421|425.15|421.05|425.15|421.05|425.09|420.99|7
1635369060000|2021-10-27 21:11:00|425.21|421.11|425.21|421.11|425.21|421.11|425.21|421.11|1
1635369070000|2021-10-27 21:11:10|425.22|421.12|425.42|421.32|425.42|421.32|425.22|421.12|12
1635369080000|2021-10-27 21:11:20|425.41|421.31|425.58|421.48|425.58|421.48|425.41|421.31|7
1635369090000|2021-10-27 21:11:30|425.61|421.51|425.65|421.55|425.65|421.55|425.61|421.51|7
1635369100000|2021-10-27 21:11:40|425.66|421.56|425.67|421.57|425.83|421.73|425.66|421.56|14
1635369110000|2021-10-27 21:11:50|425.74|421.64|425.69|421.59|425.74|421.64|425.67|421.57|15
1635369130000|2021-10-27 21:12:10|425.71|421.61|425.71|421.61|425.72|421.62|425.68|421.58|5
1635369140000|2021-10-27 21:12:20|425.78|421.68|425.78|421.68|425.78|421.68|425.78|421.68|1
1635369150000|2021-10-27 21:12:30|425.73|421.63|425.69|421.59|425.74|421.64|425.69|421.59|5
1635369160000|2021-10-27 21:12:40|425.73|421.63|425.69|421.59|425.75|421.65|425.69|421.59|7
1635369170000|2021-10-27 21:12:50|425.73|421.63|425.73|421.63|425.73|421.63|425.73|421.63|1
1635369180000|2021-10-27 21:13:00|425.76|421.66|425.76|421.66|425.76|421.66|425.76|421.66|1
1635369190000|2021-10-27 21:13:10|425.75|421.65|425.73|421.63|425.75|421.65|425.72|421.62|5
1635369200000|2021-10-27 21:13:20|425.72|421.62|425.68|421.58|425.73|421.63|425.68|421.58|5
1635369210000|2021-10-27 21:13:30|425.69|421.59|425.75|421.65|425.75|421.65|425.67|421.57|9
1635369220000|2021-10-27 21:13:40|425.68|421.58|425.79|421.69|425.79|421.69|425.68|421.58|3
1635369230000|2021-10-27 21:13:50|425.8|421.7|425.77|421.67|425.82|421.72|425.77|421.67|8
1635369240000|2021-10-27 21:14:00|425.83|421.73|425.79|421.69|425.83|421.73|425.79|421.69|13
1635369250000|2021-10-27 21:14:10|425.8|421.7|425.79|421.69|425.85|421.75|425.7|421.6|15
1635369260000|2021-10-27 21:14:20|425.8|421.7|425.82|421.72|425.83|421.73|425.8|421.7|5
1635369270000|2021-10-27 21:14:30|425.81|421.71|425.8|421.7|425.82|421.72|425.8|421.7|5
1635369280000|2021-10-27 21:14:40|425.79|421.69|425.88|421.78|425.88|421.78|425.79|421.69|8
1635369290000|2021-10-27 21:14:50|425.9|421.8|425.86|421.76|425.9|421.8|425.86|421.76|9
1635369300000|2021-10-27 21:15:00|425.85|421.75|425.87|421.77|425.88|421.78|425.85|421.75|7
1635369310000|2021-10-27 21:15:10|425.88|421.78|425.92|421.82|425.92|421.82|425.88|421.78|6
1635369320000|2021-10-27 21:15:20|425.93|421.83|425.81|421.71|425.93|421.83|425.81|421.71|6
1635369330000|2021-10-27 21:15:30|425.75|421.65|425.86|421.76|425.86|421.76|425.74|421.64|4
1635369340000|2021-10-27 21:15:40|425.81|421.71|425.76|421.66|425.83|421.73|425.76|421.66|7
1635369350000|2021-10-27 21:15:50|425.72|421.62|425.7|421.6|425.72|421.62|425.7|421.6|5
1635369360000|2021-10-27 21:16:00|425.71|421.61|425.77|421.67|425.85|421.75|425.71|421.61|15
1635369370000|2021-10-27 21:16:10|425.73|421.63|425.71|421.61|425.73|421.63|425.7|421.6|8
1635369380000|2021-10-27 21:16:20|425.7|421.6|425.7|421.6|425.71|421.61|425.7|421.6|3
1635369390000|2021-10-27 21:16:30|425.71|421.61|425.7|421.6|425.71|421.61|425.7|421.6|2
1635369400000|2021-10-27 21:16:40|425.71|421.61|425.7|421.6|425.71|421.61|425.7|421.6|4
1635369410000|2021-10-27 21:16:50|425.71|421.61|425.71|421.61|425.71|421.61|425.7|421.6|3
1635369420000|2021-10-27 21:17:00|425.69|421.59|425.69|421.59|425.69|421.59|425.69|421.59|1
1635369430000|2021-10-27 21:17:10|425.68|421.58|425.69|421.59|425.7|421.6|425.67|421.57|7
1635369440000|2021-10-27 21:17:20|425.68|421.58|425.59|421.49|425.7|421.6|425.59|421.49|7
1635369450000|2021-10-27 21:17:30|425.56|421.46|425.53|421.43|425.58|421.48|425.53|421.43|12
1635369460000|2021-10-27 21:17:40|425.5|421.4|425.3|421.2|425.5|421.4|425.3|421.2|15
1635369470000|2021-10-27 21:17:50|425.29|421.19|425.28|421.18|425.3|421.2|425.28|421.18|4
1635369480000|2021-10-27 21:18:00|425.24|421.14|425.28|421.18|425.29|421.19|425.24|421.14|5
1635369490000|2021-10-27 21:18:10|425.29|421.19|425.29|421.19|425.3|421.2|425.29|421.19|5
1635369500000|2021-10-27 21:18:20|425.28|421.18|425.29|421.19|425.29|421.19|425.28|421.18|2
1635369510000|2021-10-27 21:18:30|425.28|421.18|425.29|421.19|425.29|421.19|425.28|421.18|4
1635369520000|2021-10-27 21:18:40|425.28|421.18|425.3|421.2|425.3|421.2|425.24|421.14|10
1635369530000|2021-10-27 21:18:50|425.28|421.18|425.29|421.19|425.29|421.19|425.27|421.17|8
1635369540000|2021-10-27 21:19:00|425.28|421.18|425.28|421.18|425.29|421.19|425.28|421.18|3
1635369560000|2021-10-27 21:19:20|425.29|421.19|425.63|421.53|425.63|421.53|425.28|421.18|15
1635369570000|2021-10-27 21:19:30|425.64|421.54|425.61|421.51|425.64|421.54|425.61|421.51|5
1635369580000|2021-10-27 21:19:40|425.62|421.52|425.73|421.63|425.76|421.66|425.62|421.52|7
1635369590000|2021-10-27 21:19:50|425.8|421.7|425.89|421.79|425.89|421.79|425.79|421.69|7
1635369600000|2021-10-27 21:20:00|425.88|421.78|425.89|421.79|425.89|421.79|425.82|421.72|5
1635369610000|2021-10-27 21:20:10|425.87|421.77|425.87|421.77|425.89|421.79|425.86|421.76|8
1635369620000|2021-10-27 21:20:20|425.86|421.76|425.86|421.76|425.86|421.76|425.85|421.75|3
1635369630000|2021-10-27 21:20:30|425.88|421.78|425.88|421.78|425.88|421.78|425.83|421.73|3
1635369640000|2021-10-27 21:20:40|425.82|421.72|425.82|421.72|425.83|421.73|425.8|421.7|5
1635369650000|2021-10-27 21:20:50|425.83|421.73|425.54|421.44|425.83|421.73|425.54|421.44|15
1635369660000|2021-10-27 21:21:00|425.55|421.45|425.55|421.45|425.55|421.45|425.55|421.45|1
1635369670000|2021-10-27 21:21:10|425.54|421.44|425.44|421.34|425.54|421.44|425.43|421.33|16
1635369680000|2021-10-27 21:21:20|425.41|421.31|425.2|421.1|425.43|421.33|425.2|421.1|21
1635369690000|2021-10-27 21:21:30|425.18|421.08|424.92|420.82|425.18|421.08|424.92|420.82|23
1635369700000|2021-10-27 21:21:40|424.91|420.81|424.47|420.37|424.91|420.81|424.42|420.32|26
1635369710000|2021-10-27 21:21:50|424.46|420.36|424.45|420.35|424.46|420.36|424.45|420.35|2
1635369720000|2021-10-27 21:22:00|424.42|420.32|424.39|420.29|424.45|420.35|424.38|420.28|13
1635369730000|2021-10-27 21:22:10|424.4|420.3|424.44|420.34|424.45|420.35|424.4|420.3|14
1635369740000|2021-10-27 21:22:20|424.45|420.35|424.44|420.34|424.47|420.37|424.43|420.33|11
1635369750000|2021-10-27 21:22:30|424.42|420.32|424.44|420.34|424.44|420.34|424.41|420.31|3
1635369760000|2021-10-27 21:22:40|424.45|420.35|424.44|420.34|424.46|420.36|424.43|420.33|7
1635369770000|2021-10-27 21:22:50|424.45|420.35|424.58|420.48|424.58|420.48|424.45|420.35|8
1635369780000|2021-10-27 21:23:00|424.59|420.49|424.74|420.64|424.77|420.67|424.59|420.49|8
1635369790000|2021-10-27 21:23:10|424.75|420.65|424.91|420.81|424.91|420.81|424.75|420.65|7
1635369810000|2021-10-27 21:23:30|424.92|420.82|424.98|420.88|424.98|420.88|424.91|420.81|3
1635369820000|2021-10-27 21:23:40|424.97|420.87|424.96|420.86|424.97|420.87|424.96|420.86|4
1635369830000|2021-10-27 21:23:50|424.97|420.87|425.01|420.91|425.1|421|424.96|420.86|9
1635369840000|2021-10-27 21:24:00|424.99|420.89|424.97|420.87|425|420.9|424.96|420.86|6
1635369850000|2021-10-27 21:24:10|425|420.9|424.8|420.7|425|420.9|424.8|420.7|10
1635369860000|2021-10-27 21:24:20|424.79|420.69|424.79|420.69|424.79|420.69|424.79|420.69|1
1635369870000|2021-10-27 21:24:30|424.77|420.67|424.68|420.58|424.77|420.67|424.66|420.56|9
1635369880000|2021-10-27 21:24:40|424.67|420.57|424.68|420.58|424.68|420.58|424.66|420.56|5
1635369890000|2021-10-27 21:24:50|424.67|420.57|424.69|420.59|424.69|420.59|424.67|420.57|4
1635369900000|2021-10-27 21:25:00|424.67|420.57|424.69|420.59|424.7|420.6|424.67|420.57|6
1635369910000|2021-10-27 21:25:10|424.68|420.58|424.64|420.54|424.69|420.59|424.64|420.54|12
1635369920000|2021-10-27 21:25:20|424.63|420.53|424.53|420.43|424.63|420.53|424.53|420.43|9
1635369930000|2021-10-27 21:25:30|424.54|420.44|424.54|420.44|424.54|420.44|424.53|420.43|3
1635369960000|2021-10-27 21:26:00|424.51|420.41|424.51|420.41|424.51|420.41|424.5|420.4|3
1635369970000|2021-10-27 21:26:10|424.52|420.42|424.53|420.43|424.53|420.43|424.49|420.39|11
1635369980000|2021-10-27 21:26:20|424.52|420.42|424.53|420.43|424.54|420.44|424.52|420.42|3
1635369990000|2021-10-27 21:26:30|424.52|420.42|424.52|420.42|424.52|420.42|424.49|420.39|7
1635370000000|2021-10-27 21:26:40|424.51|420.41|424.51|420.41|424.51|420.41|424.49|420.39|3
1635370010000|2021-10-27 21:26:50|424.52|420.42|424.49|420.39|424.52|420.42|424.49|420.39|6
1635370020000|2021-10-27 21:27:00|424.5|420.4|424.5|420.4|424.5|420.4|424.5|420.4|1
1635370030000|2021-10-27 21:27:10|424.49|420.39|424.51|420.41|424.52|420.42|424.49|420.39|5
1635370040000|2021-10-27 21:27:20|424.53|420.43|424.51|420.41|424.53|420.43|424.51|420.41|2
1635370050000|2021-10-27 21:27:30|424.52|420.42|424.5|420.4|424.52|420.42|424.5|420.4|4
1635370060000|2021-10-27 21:27:40|424.51|420.41|424.51|420.41|424.53|420.43|424.49|420.39|14
1635370070000|2021-10-27 21:27:50|424.52|420.42|424.53|420.43|424.53|420.43|424.51|420.41|3
1635370080000|2021-10-27 21:28:00|424.54|420.44|424.54|420.44|424.55|420.45|424.54|420.44|5
1635370090000|2021-10-27 21:28:10|424.55|420.45|424.4|420.3|424.55|420.45|424.4|420.3|13
1635370100000|2021-10-27 21:28:20|424.42|420.32|424.45|420.35|424.45|420.35|424.39|420.29|5
1635370110000|2021-10-27 21:28:30|424.43|420.33|424.47|420.37|424.47|420.37|424.43|420.33|3
1635370120000|2021-10-27 21:28:40|424.44|420.34|424.53|420.43|424.53|420.43|424.44|420.34|10
1635370130000|2021-10-27 21:28:50|424.48|420.38|424.47|420.37|424.48|420.38|424.45|420.35|5
1635370140000|2021-10-27 21:29:00|424.46|420.36|424.46|420.36|424.47|420.37|424.45|420.35|9
1635370150000|2021-10-27 21:29:10|424.47|420.37|424.47|420.37|424.47|420.37|424.45|420.35|5
1635370160000|2021-10-27 21:29:20|424.46|420.36|424.48|420.38|424.48|420.38|424.45|420.35|10
1635370170000|2021-10-27 21:29:30|424.47|420.37|424.46|420.36|424.49|420.39|424.45|420.35|10
1635370180000|2021-10-27 21:29:40|424.48|420.38|424.45|420.35|424.48|420.38|424.45|420.35|6
1635370190000|2021-10-27 21:29:50|424.46|420.36|424.48|420.38|424.49|420.39|424.46|420.36|9
1635370200000|2021-10-27 21:30:00|424.49|420.39|424.43|420.33|424.58|420.48|424.42|420.32|11
1635370210000|2021-10-27 21:30:10|424.42|420.32|424.55|420.45|424.55|420.45|424.42|420.32|11
1635370220000|2021-10-27 21:30:20|424.56|420.46|424.95|420.85|424.95|420.85|424.55|420.45|12
1635370230000|2021-10-27 21:30:30|424.96|420.86|425.1|421|425.1|421|424.96|420.86|8
1635370240000|2021-10-27 21:30:40|425.09|420.99|425.09|420.99|425.1|421|425.09|420.99|3
1635370260000|2021-10-27 21:31:00|425.1|421|425.09|420.99|425.1|421|425.09|420.99|2
1635370270000|2021-10-27 21:31:10|425.08|420.98|425.08|420.98|425.08|420.98|425.08|420.98|1
1635370280000|2021-10-27 21:31:20|425.09|420.99|425.1|421|425.1|421|425.09|420.99|2
1635370290000|2021-10-27 21:31:30|425.09|420.99|425.13|421.03|425.13|421.03|425.09|420.99|3
1635370300000|2021-10-27 21:31:40|425.12|421.02|425.12|421.02|425.12|421.02|425.12|421.02|1
1635370310000|2021-10-27 21:31:50|425.09|420.99|425.09|420.99|425.09|420.99|425.08|420.98|5
1635370320000|2021-10-27 21:32:00|425.12|421.02|425.09|420.99|425.12|421.02|425.09|420.99|2
1635370330000|2021-10-27 21:32:10|425.11|421.01|425.09|420.99|425.11|421.01|425.09|420.99|2
1635370340000|2021-10-27 21:32:20|425.08|420.98|425.09|420.99|425.09|420.99|425.08|420.98|4
1635370350000|2021-10-27 21:32:30|425.08|420.98|425.11|421.01|425.15|421.05|425.08|420.98|5
1635370370000|2021-10-27 21:32:50|425.12|421.02|425.12|421.02|425.12|421.02|425.12|421.02|1
1635370380000|2021-10-27 21:33:00|425.11|421.01|425.11|421.01|425.11|421.01|425.11|421.01|1
1635370390000|2021-10-27 21:33:10|425.1|421|425.17|421.07|425.17|421.07|425.1|421|2
1635370410000|2021-10-27 21:33:30|425.2|421.1|425.17|421.07|425.2|421.1|425.17|421.07|2
1635370420000|2021-10-27 21:33:40|425.15|421.05|425.16|421.06|425.16|421.06|425.15|421.05|2
1635370430000|2021-10-27 21:33:50|425.14|421.04|425.1|421|425.14|421.04|425.1|421|4
1635370440000|2021-10-27 21:34:00|425.08|420.98|425.09|420.99|425.09|420.99|425.08|420.98|2
1635370450000|2021-10-27 21:34:10|425.08|420.98|425.08|420.98|425.08|420.98|425.08|420.98|1
1635370460000|2021-10-27 21:34:20|425.09|420.99|425.08|420.98|425.12|421.02|425.08|420.98|6
1635370470000|2021-10-27 21:34:30|425.09|420.99|425.11|421.01|425.11|421.01|425.09|420.99|6
1635370480000|2021-10-27 21:34:40|425.1|421|425.13|421.03|425.13|421.03|425.1|421|7
1635370490000|2021-10-27 21:34:50|425.12|421.02|425.12|421.02|425.12|421.02|425.12|421.02|1
1635370510000|2021-10-27 21:35:10|425.1|421|425.12|421.02|425.12|421.02|425.09|420.99|3
1635370520000|2021-10-27 21:35:20|425.11|421.01|425.11|421.01|425.13|421.03|425.08|420.98|9
1635370530000|2021-10-27 21:35:30|425.12|421.02|425.19|421.09|425.19|421.09|425.12|421.02|8
1635370540000|2021-10-27 21:35:40|425.17|421.07|425.19|421.09|425.2|421.1|425.17|421.07|5
1635370550000|2021-10-27 21:35:50|425.17|421.07|425.19|421.09|425.19|421.09|425.17|421.07|4
1635370560000|2021-10-27 21:36:00|425.17|421.07|425.19|421.09|425.2|421.1|425.17|421.07|7
1635370570000|2021-10-27 21:36:10|425.2|421.1|425.19|421.09|425.2|421.1|425.18|421.08|5
1635370580000|2021-10-27 21:36:20|425.16|421.06|425.17|421.07|425.18|421.08|425.16|421.06|3
1635370590000|2021-10-27 21:36:30|425.18|421.08|425.22|421.12|425.22|421.12|425.17|421.07|8
1635370600000|2021-10-27 21:36:40|425.21|421.11|425.22|421.12|425.23|421.13|425.21|421.11|6
1635370610000|2021-10-27 21:36:50|425.21|421.11|425.22|421.12|425.22|421.12|425.21|421.11|2
1635370620000|2021-10-27 21:37:00|425.23|421.13|425.32|421.22|425.32|421.22|425.22|421.12|11
1635370630000|2021-10-27 21:37:10|425.3|421.2|425.3|421.2|425.32|421.22|425.29|421.19|7
1635370640000|2021-10-27 21:37:20|425.28|421.18|425.29|421.19|425.3|421.2|425.28|421.18|4
1635370650000|2021-10-27 21:37:30|425.3|421.2|425.3|421.2|425.33|421.23|425.27|421.17|5
1635370660000|2021-10-27 21:37:40|425.33|421.23|425.3|421.2|425.33|421.23|425.3|421.2|5
1635370670000|2021-10-27 21:37:50|425.31|421.21|425.31|421.21|425.31|421.21|425.31|421.21|1
1635370700000|2021-10-27 21:38:20|425.3|421.2|425.3|421.2|425.31|421.21|425.3|421.2|3
1635370710000|2021-10-27 21:38:30|425.25|421.15|425.25|421.15|425.25|421.15|425.25|421.15|1
1635370720000|2021-10-27 21:38:40|425.26|421.16|425.25|421.15|425.26|421.16|425.25|421.15|2
1635370730000|2021-10-27 21:38:50|425.26|421.16|425.31|421.21|425.31|421.21|425.26|421.16|2
1635370740000|2021-10-27 21:39:00|425.29|421.19|425.29|421.19|425.3|421.2|425.28|421.18|5
1635370750000|2021-10-27 21:39:10|425.31|421.21|425.28|421.18|425.31|421.21|425.28|421.18|3
1635370760000|2021-10-27 21:39:20|425.27|421.17|425.28|421.18|425.28|421.18|425.27|421.17|2
1635370770000|2021-10-27 21:39:30|425.27|421.17|425.28|421.18|425.31|421.21|425.25|421.15|9
1635370780000|2021-10-27 21:39:40|425.27|421.17|425.24|421.14|425.34|421.24|425.23|421.13|14
1635370790000|2021-10-27 21:39:50|425.25|421.15|425.26|421.16|425.26|421.16|425.25|421.15|4
1635370800000|2021-10-27 21:40:00|425.25|421.15|425.24|421.14|425.26|421.16|425.23|421.13|9
1635370810000|2021-10-27 21:40:10|425.26|421.16|425.27|421.17|425.27|421.17|425.24|421.14|6
1635370820000|2021-10-27 21:40:20|425.23|421.13|425.25|421.15|425.3|421.2|425.22|421.12|9
1635370830000|2021-10-27 21:40:30|425.24|421.14|425.29|421.19|425.29|421.19|425.24|421.14|9
1635370840000|2021-10-27 21:40:40|425.28|421.18|425.33|421.23|425.33|421.23|425.28|421.18|5
1635370850000|2021-10-27 21:40:50|425.34|421.24|425.33|421.23|425.34|421.24|425.29|421.19|5
1635370860000|2021-10-27 21:41:00|425.34|421.24|425.35|421.25|425.36|421.26|425.3|421.2|9
1635370870000|2021-10-27 21:41:10|425.37|421.27|425.32|421.22|425.37|421.27|425.32|421.22|4
1635370880000|2021-10-27 21:41:20|425.34|421.24|425.35|421.25|425.35|421.25|425.34|421.24|2
1635370890000|2021-10-27 21:41:30|425.34|421.24|425.35|421.25|425.39|421.29|425.34|421.24|10
1635370900000|2021-10-27 21:41:40|425.36|421.26|425.39|421.29|425.39|421.29|425.34|421.24|6
1635370910000|2021-10-27 21:41:50|425.35|421.25|425.35|421.25|425.35|421.25|425.34|421.24|3
1635370920000|2021-10-27 21:42:00|425.39|421.29|425.34|421.24|425.39|421.29|425.34|421.24|2
1635370930000|2021-10-27 21:42:10|425.36|421.26|425.31|421.21|425.38|421.28|425.31|421.21|9
1635370940000|2021-10-27 21:42:20|425.33|421.23|425.32|421.22|425.37|421.27|425.31|421.21|5
1635370950000|2021-10-27 21:42:30|425.33|421.23|425.32|421.22|425.33|421.23|425.32|421.22|2
1635370960000|2021-10-27 21:42:40|425.31|421.21|425.31|421.21|425.31|421.21|425.31|421.21|1
1635370970000|2021-10-27 21:42:50|425.35|421.25|425.38|421.28|425.38|421.28|425.35|421.25|3
1635370980000|2021-10-27 21:43:00|425.34|421.24|425.34|421.24|425.35|421.25|425.34|421.24|3
1635370990000|2021-10-27 21:43:10|425.39|421.29|425.4|421.3|425.44|421.34|425.33|421.23|12
1635371000000|2021-10-27 21:43:20|425.41|421.31|425.4|421.3|425.41|421.31|425.38|421.28|4
1635371010000|2021-10-27 21:43:30|425.41|421.31|425.69|421.59|425.69|421.59|425.38|421.28|19
1635371020000|2021-10-27 21:43:40|425.76|421.66|425.89|421.79|425.91|421.81|425.76|421.66|20
1635371030000|2021-10-27 21:43:50|425.9|421.8|425.88|421.78|425.93|421.83|425.88|421.78|16
1635371040000|2021-10-27 21:44:00|425.89|421.79|425.92|421.82|425.94|421.84|425.89|421.79|9
1635371050000|2021-10-27 21:44:10|425.93|421.83|425.9|421.8|425.97|421.87|425.9|421.8|5
1635371060000|2021-10-27 21:44:20|425.91|421.81|425.9|421.8|425.91|421.81|425.9|421.8|2
1635371070000|2021-10-27 21:44:30|425.88|421.78|425.88|421.78|425.88|421.78|425.88|421.78|1
1635371080000|2021-10-27 21:44:40|425.9|421.8|425.91|421.81|425.91|421.81|425.9|421.8|2
1635371090000|2021-10-27 21:44:50|425.9|421.8|425.9|421.8|425.9|421.8|425.9|421.8|1
1635371100000|2021-10-27 21:45:00|425.89|421.79|425.91|421.81|425.91|421.81|425.89|421.79|7
1635371110000|2021-10-27 21:45:10|425.89|421.79|425.87|421.77|425.89|421.79|425.79|421.69|9
1635371120000|2021-10-27 21:45:20|425.8|421.7|425.88|421.78|425.89|421.79|425.8|421.7|6
1635371130000|2021-10-27 21:45:30|425.87|421.77|425.86|421.76|425.89|421.79|425.85|421.75|7
1635371140000|2021-10-27 21:45:40|425.88|421.78|425.89|421.79|425.9|421.8|425.88|421.78|3
1635371160000|2021-10-27 21:46:00|425.9|421.8|425.9|421.8|425.9|421.8|425.88|421.78|3
1635371180000|2021-10-27 21:46:20|425.83|421.73|425.9|421.8|425.97|421.87|425.82|421.72|11
1635371190000|2021-10-27 21:46:30|425.95|421.85|426|421.9|426.05|421.95|425.93|421.83|9
1635371200000|2021-10-27 21:46:40|426.02|421.92|425.98|421.88|426.02|421.92|425.98|421.88|2
1635371210000|2021-10-27 21:46:50|426.02|421.92|426.01|421.91|426.02|421.92|426.01|421.91|2
1635371220000|2021-10-27 21:47:00|426.03|421.93|426.13|422.03|426.13|422.03|426.03|421.93|10
1635371230000|2021-10-27 21:47:10|426.16|422.06|426.16|422.06|426.17|422.07|426.1|422|7
1635371240000|2021-10-27 21:47:20|426.17|422.07|426.1|422|426.17|422.07|426.1|422|4
1635371250000|2021-10-27 21:47:30|426.12|422.02|426.15|422.05|426.15|422.05|426.08|421.98|5
1635371260000|2021-10-27 21:47:40|426.19|422.09|426.16|422.06|426.21|422.11|426.16|422.06|6
1635371270000|2021-10-27 21:47:50|426.17|422.07|426.18|422.08|426.18|422.08|426.17|422.07|2
1635371280000|2021-10-27 21:48:00|426.16|422.06|426.2|422.1|426.21|422.11|426.16|422.06|5
1635371290000|2021-10-27 21:48:10|426.16|422.06|426.17|422.07|426.17|422.07|426.16|422.06|2
1635371300000|2021-10-27 21:48:20|426.18|422.08|426.16|422.06|426.18|422.08|426.16|422.06|3
1635371310000|2021-10-27 21:48:30|426.15|422.05|426.2|422.1|426.2|422.1|426.15|422.05|3
1635371320000|2021-10-27 21:48:40|426.16|422.06|426.22|422.12|426.22|422.12|426.16|422.06|6
1635371330000|2021-10-27 21:48:50|426.16|422.06|426.27|422.17|426.33|422.23|426.15|422.05|12
1635371340000|2021-10-27 21:49:00|426.28|422.18|426.25|422.15|426.28|422.18|426.24|422.14|4
1635371350000|2021-10-27 21:49:10|426.24|422.14|426.28|422.18|426.28|422.18|426.24|422.14|6
1635371360000|2021-10-27 21:49:20|426.29|422.19|426.28|422.18|426.29|422.19|426.26|422.16|3
1635371370000|2021-10-27 21:49:30|426.29|422.19|426.26|422.16|426.29|422.19|426.26|422.16|6
1635371380000|2021-10-27 21:49:40|426.27|422.17|426.09|421.99|426.28|422.18|426.02|421.92|8
1635371390000|2021-10-27 21:49:50|426.11|422.01|425.31|421.21|426.16|422.06|425.31|421.21|28
1635371400000|2021-10-27 21:50:00|425.3|421.2|424.63|420.53|425.3|421.2|424.63|420.53|27
1635371410000|2021-10-27 21:50:10|424.62|420.52|424.78|420.68|424.83|420.73|424.5|420.4|26
1635371420000|2021-10-27 21:50:20|424.84|420.74|424.69|420.59|424.96|420.86|424.61|420.51|24
1635371430000|2021-10-27 21:50:30|424.63|420.53|424.95|420.85|424.97|420.87|424.62|420.52|18
1635371440000|2021-10-27 21:50:40|425|420.9|425.14|421.04|425.15|421.05|424.97|420.87|16
1635371450000|2021-10-27 21:50:50|425.15|421.05|425.2|421.1|425.2|421.1|425.14|421.04|8
1635371460000|2021-10-27 21:51:00|425.19|421.09|425.23|421.13|425.24|421.14|425.19|421.09|6
1635371470000|2021-10-27 21:51:10|425.4|421.3|425.47|421.37|425.47|421.37|425.4|421.3|4
1635371480000|2021-10-27 21:51:20|425.48|421.38|425.53|421.43|425.53|421.43|425.48|421.38|2
1635371490000|2021-10-27 21:51:30|425.63|421.53|425.8|421.7|425.8|421.7|425.63|421.53|13
1635371510000|2021-10-27 21:51:50|425.9|421.8|425.81|421.71|425.9|421.8|425.78|421.68|3
1635371520000|2021-10-27 21:52:00|425.9|421.8|425.8|421.7|425.9|421.8|425.8|421.7|3
1635371530000|2021-10-27 21:52:10|425.78|421.68|425.78|421.68|425.78|421.68|425.78|421.68|1
1635371540000|2021-10-27 21:52:20|425.79|421.69|425.94|421.84|425.94|421.84|425.79|421.69|8
1635371550000|2021-10-27 21:52:30|425.93|421.83|425.93|421.83|425.93|421.83|425.93|421.83|1
1635371570000|2021-10-27 21:52:50|425.92|421.82|425.61|421.51|425.96|421.86|425.61|421.51|21
1635371580000|2021-10-27 21:53:00|425.6|421.5|425.51|421.41|425.63|421.53|425.47|421.37|11
1635371590000|2021-10-27 21:53:10|425.52|421.42|425.5|421.4|425.53|421.43|425.45|421.35|13
1635371600000|2021-10-27 21:53:20|425.49|421.39|425.56|421.46|425.56|421.46|425.38|421.28|10
1635371610000|2021-10-27 21:53:30|425.57|421.47|425.8|421.7|425.8|421.7|425.57|421.47|15
1635371620000|2021-10-27 21:53:40|425.81|421.71|425.8|421.7|425.81|421.71|425.8|421.7|2
1635371630000|2021-10-27 21:53:50|425.78|421.68|425.72|421.62|425.78|421.68|425.72|421.62|2
1635371640000|2021-10-27 21:54:00|425.71|421.61|425.65|421.55|425.71|421.61|425.64|421.54|7
1635371650000|2021-10-27 21:54:10|425.64|421.54|425.75|421.65|425.79|421.69|425.64|421.54|17
1635371660000|2021-10-27 21:54:20|425.77|421.67|425.76|421.66|425.77|421.67|425.75|421.65|3
1635371670000|2021-10-27 21:54:30|425.74|421.64|425.6|421.5|425.75|421.65|425.6|421.5|9
1635371680000|2021-10-27 21:54:40|425.56|421.46|425.61|421.51|425.61|421.51|425.54|421.44|10
1635371690000|2021-10-27 21:54:50|425.62|421.52|425.61|421.51|425.63|421.53|425.61|421.51|8
1635371700000|2021-10-27 21:55:00|425.6|421.5|425.59|421.49|425.6|421.5|425.58|421.48|5
1635371710000|2021-10-27 21:55:10|425.6|421.5|425.62|421.52|425.63|421.53|425.57|421.47|9
1635371720000|2021-10-27 21:55:20|425.61|421.51|425.59|421.49|425.62|421.52|425.59|421.49|5
1635371730000|2021-10-27 21:55:30|425.62|421.52|425.26|421.16|425.62|421.52|425.26|421.16|16
1635371740000|2021-10-27 21:55:40|425.27|421.17|425.28|421.18|425.31|421.21|425.23|421.13|19
1635371750000|2021-10-27 21:55:50|425.27|421.17|425.29|421.19|425.29|421.19|425.24|421.14|9
1635371760000|2021-10-27 21:56:00|425.27|421.17|425.29|421.19|425.29|421.19|425.26|421.16|5
1635371770000|2021-10-27 21:56:10|425.28|421.18|425.28|421.18|425.29|421.19|425.27|421.17|5
1635371780000|2021-10-27 21:56:20|425.27|421.17|425.29|421.19|425.33|421.23|425.27|421.17|13
1635371790000|2021-10-27 21:56:30|425.3|421.2|425.3|421.2|425.31|421.21|425.25|421.15|14
1635371800000|2021-10-27 21:56:40|425.29|421.19|425.1|421|425.29|421.19|425.1|421|16
1635371810000|2021-10-27 21:56:50|425.11|421.01|425.11|421.01|425.12|421.02|425.1|421|6
1635371820000|2021-10-27 21:57:00|425.09|420.99|425|420.9|425.09|420.99|425|420.9|8
1635371830000|2021-10-27 21:57:10|424.99|420.89|424.99|420.89|424.99|420.89|424.99|420.89|1
1635371840000|2021-10-27 21:57:20|424.98|420.88|425|420.9|425.01|420.91|424.97|420.87|8
1635371850000|2021-10-27 21:57:30|425.01|420.91|424.83|420.73|425.01|420.91|424.82|420.72|14
1635371860000|2021-10-27 21:57:40|424.84|420.74|424.73|420.63|424.84|420.74|424.73|420.63|8
1635371870000|2021-10-27 21:57:50|424.72|420.62|424.5|420.4|424.76|420.66|424.5|420.4|22
1635371880000|2021-10-27 21:58:00|424.47|420.37|424.5|420.4|424.51|420.41|424.47|420.37|10
1635371890000|2021-10-27 21:58:10|424.49|420.39|424.77|420.67|424.77|420.67|424.46|420.36|15
1635371900000|2021-10-27 21:58:20|424.74|420.64|424.72|420.62|424.79|420.69|424.71|420.61|11
1635371910000|2021-10-27 21:58:30|424.79|420.69|424.77|420.67|424.8|420.7|424.77|420.67|10
1635371930000|2021-10-27 21:58:50|424.76|420.66|424.72|420.62|424.77|420.67|424.72|420.62|7
1635371940000|2021-10-27 21:59:00|424.75|420.65|424.77|420.67|424.77|420.67|424.74|420.64|3
1635371950000|2021-10-27 21:59:10|424.8|420.7|424.98|420.88|425|420.9|424.77|420.67|11
1635371960000|2021-10-27 21:59:20|425.01|420.91|425.29|421.19|425.29|421.19|425.01|420.91|16
1635371970000|2021-10-27 21:59:30|425.3|421.2|425.29|421.19|425.33|421.23|425.29|421.19|11
1635371980000|2021-10-27 21:59:40|425.3|421.2|425.35|421.25|425.36|421.26|425.3|421.2|6
1635371990000|2021-10-27 21:59:50|425.36|421.26|425.29|421.19|425.36|421.26|425.29|421.19|7
1635372000000|2021-10-27 22:00:00|425.28|421.18|425.15|421.05|425.31|421.21|425.15|421.05|14
1635372010000|2021-10-27 22:00:10|425.16|421.06|425.1|421|425.22|421.12|425.1|421|14
1635372020000|2021-10-27 22:00:20|425.09|420.99|425.1|421|425.13|421.03|425.09|420.99|10
1635372030000|2021-10-27 22:00:30|425.11|421.01|424.86|420.76|425.11|421.01|424.84|420.74|14
1635372040000|2021-10-27 22:00:40|424.87|420.77|424.66|420.56|424.87|420.77|424.59|420.49|16
1635372050000|2021-10-27 22:00:50|424.68|420.58|424.7|420.6|424.7|420.6|424.59|420.49|22
1635372060000|2021-10-27 22:01:00|424.69|420.59|424.74|420.64|424.87|420.77|424.69|420.59|22
1635372070000|2021-10-27 22:01:10|424.75|420.65|424.77|420.67|424.84|420.74|424.73|420.63|13
1635372080000|2021-10-27 22:01:20|424.76|420.66|424.75|420.65|424.77|420.67|424.74|420.64|5
1635372090000|2021-10-27 22:01:30|424.9|420.8|424.79|420.69|424.9|420.8|424.79|420.69|7
1635372100000|2021-10-27 22:01:40|424.7|420.6|424.79|420.69|424.8|420.7|424.7|420.6|7
1635372110000|2021-10-27 22:01:50|424.75|420.65|424.71|420.61|424.8|420.7|424.7|420.6|5
1635372120000|2021-10-27 22:02:00|424.67|420.57|424.69|420.59|424.69|420.59|424.67|420.57|4
1635372130000|2021-10-27 22:02:10|424.76|420.66|424.72|420.62|424.76|420.66|424.72|420.62|2
1635372140000|2021-10-27 22:02:20|424.76|420.66|424.76|420.66|424.76|420.66|424.76|420.66|1
1635372150000|2021-10-27 22:02:30|424.72|420.62|424.72|420.62|424.72|420.62|424.72|420.62|1
1635372170000|2021-10-27 22:02:50|424.76|420.66|424.27|420.17|424.76|420.66|424.25|420.15|29
1635372180000|2021-10-27 22:03:00|424.3|420.2|424.28|420.18|424.3|420.2|424.22|420.12|10
1635372190000|2021-10-27 22:03:10|424.22|420.12|424.21|420.11|424.22|420.12|424.16|420.06|7
1635372200000|2021-10-27 22:03:20|424.2|420.1|424|419.9|424.2|420.1|424|419.9|14
1635372210000|2021-10-27 22:03:30|424.01|419.91|423.92|419.82|424.01|419.91|423.9|419.8|12
1635372220000|2021-10-27 22:03:40|423.91|419.81|424.04|419.94|424.18|420.08|423.89|419.79|17
1635372230000|2021-10-27 22:03:50|424.03|419.93|423.94|419.84|424.04|419.94|423.94|419.84|14
1635372240000|2021-10-27 22:04:00|423.95|419.85|424|419.9|424.01|419.91|423.86|419.76|14
1635372250000|2021-10-27 22:04:10|424.01|419.91|424.07|419.97|424.08|419.98|423.98|419.88|10
1635372260000|2021-10-27 22:04:20|424.01|419.91|423.9|419.8|424.1|420|423.9|419.8|12
1635372270000|2021-10-27 22:04:30|423.88|419.78|424.05|419.95|424.06|419.96|423.82|419.72|17
1635372280000|2021-10-27 22:04:40|424.02|419.92|424.09|419.99|424.1|420|424.02|419.92|13
1635372290000|2021-10-27 22:04:50|424.08|419.98|424.04|419.94|424.08|419.98|424.04|419.94|4
1635372300000|2021-10-27 22:05:00|424.02|419.92|424.23|420.13|424.23|420.13|424.02|419.92|11
1635372310000|2021-10-27 22:05:10|424.24|420.14|424.53|420.43|424.55|420.45|424.24|420.14|18
1635372320000|2021-10-27 22:05:20|424.54|420.44|424.18|420.08|424.54|420.44|424.12|420.02|22
1635372330000|2021-10-27 22:05:30|424.2|420.1|424.37|420.27|424.38|420.28|424.17|420.07|23
1635372340000|2021-10-27 22:05:40|424.4|420.3|424.38|420.28|424.4|420.3|424.33|420.23|8
1635372350000|2021-10-27 22:05:50|424.39|420.29|424.34|420.24|424.39|420.29|424.34|420.24|4
1635372360000|2021-10-27 22:06:00|424.35|420.25|424.51|420.41|424.51|420.41|424.35|420.25|15
1635372370000|2021-10-27 22:06:10|424.5|420.4|424.59|420.49|424.59|420.49|424.5|420.4|6
1635372380000|2021-10-27 22:06:20|424.57|420.47|424.58|420.48|424.59|420.49|424.57|420.47|4
1635372390000|2021-10-27 22:06:30|424.57|420.47|424.59|420.49|424.6|420.5|424.57|420.47|9
1635372400000|2021-10-27 22:06:40|424.63|420.53|424.62|420.52|424.63|420.53|424.61|420.51|3
1635372410000|2021-10-27 22:06:50|424.61|420.51|424.63|420.53|424.65|420.55|424.6|420.5|7
1635372420000|2021-10-27 22:07:00|424.64|420.54|424.65|420.55|424.66|420.56|424.64|420.54|6
1635372470000|2021-10-27 22:07:50|424.64|420.54|424.64|420.54|424.65|420.55|424.64|420.54|3
1635372480000|2021-10-27 22:08:00|424.65|420.55|424.59|420.49|424.65|420.55|424.59|420.49|4
1635372490000|2021-10-27 22:08:10|424.6|420.5|424.39|420.29|424.6|420.5|424.39|420.29|13
1635372500000|2021-10-27 22:08:20|424.4|420.3|424.36|420.26|424.43|420.33|424.36|420.26|9
1635372510000|2021-10-27 22:08:30|424.37|420.27|424.41|420.31|424.41|420.31|424.37|420.27|4
1635372520000|2021-10-27 22:08:40|424.42|420.32|424.39|420.29|424.42|420.32|424.29|420.19|8
1635372530000|2021-10-27 22:08:50|424.37|420.27|424.39|420.29|424.39|420.29|424.35|420.25|7
1635372540000|2021-10-27 22:09:00|424.38|420.28|424.39|420.29|424.39|420.29|424.38|420.28|4
1635372550000|2021-10-27 22:09:10|424.4|420.3|424.51|420.41|424.55|420.45|424.39|420.29|13
1635372560000|2021-10-27 22:09:20|424.56|420.46|424.56|420.46|424.56|420.46|424.53|420.43|5
1635372570000|2021-10-27 22:09:30|424.57|420.47|424.57|420.47|424.58|420.48|424.51|420.41|11
1635372590000|2021-10-27 22:09:50|424.58|420.48|424.58|420.48|424.58|420.48|424.58|420.48|1
1635372600000|2021-10-27 22:10:00|424.57|420.47|424.25|420.15|424.57|420.47|424.25|420.15|21
1635372610000|2021-10-27 22:10:10|424.26|420.16|424.37|420.27|424.4|420.3|424.25|420.15|14
1635372620000|2021-10-27 22:10:20|424.39|420.29|424.3|420.2|424.39|420.29|424.29|420.19|5
1635372630000|2021-10-27 22:10:30|424.31|420.21|424.22|420.12|424.31|420.21|424.22|420.12|5
1635372640000|2021-10-27 22:10:40|424.21|420.11|423.91|419.81|424.21|420.11|423.85|419.75|18
1635372650000|2021-10-27 22:10:50|423.9|419.8|423.74|419.64|423.9|419.8|423.69|419.59|20
1635372660000|2021-10-27 22:11:00|423.77|419.67|423.79|419.69|423.8|419.7|423.77|419.67|6
1635372670000|2021-10-27 22:11:10|423.8|419.7|423.87|419.77|423.9|419.8|423.74|419.64|20
1635372680000|2021-10-27 22:11:20|423.9|419.8|423.7|419.6|423.9|419.8|423.7|419.6|14
1635372690000|2021-10-27 22:11:30|423.73|419.63|423.5|419.4|423.8|419.7|423.5|419.4|17
1635372700000|2021-10-27 22:11:40|423.51|419.41|423.69|419.59|423.7|419.6|423.51|419.41|15
1635372710000|2021-10-27 22:11:50|423.68|419.58|423.62|419.52|423.69|419.59|423.6|419.5|11
1635372720000|2021-10-27 22:12:00|423.61|419.51|423.52|419.42|423.61|419.51|423.52|419.42|16
1635372730000|2021-10-27 22:12:10|423.51|419.41|423.3|419.2|423.53|419.43|423.26|419.16|13
1635372740000|2021-10-27 22:12:20|423.29|419.19|423.23|419.13|423.3|419.2|423.23|419.13|6
1635372750000|2021-10-27 22:12:30|423.22|419.12|423.22|419.12|423.23|419.13|423.22|419.12|5
1635372760000|2021-10-27 22:12:40|423.21|419.11|422.96|418.86|423.21|419.11|422.96|418.86|14
1635372770000|2021-10-27 22:12:50|422.98|418.88|422.99|418.89|423.03|418.93|422.95|418.85|13
1635372780000|2021-10-27 22:13:00|422.95|418.85|422.99|418.89|422.99|418.89|422.95|418.85|2
1635372790000|2021-10-27 22:13:10|423|418.9|423.01|418.91|423.14|419.04|422.97|418.87|18
1635372800000|2021-10-27 22:13:20|423|418.9|422.93|418.83|423.01|418.91|422.93|418.83|14
1635372810000|2021-10-27 22:13:30|422.99|418.89|422.82|418.72|423|418.9|422.81|418.71|11
1635372820000|2021-10-27 22:13:40|422.81|418.71|422.88|418.78|422.88|418.78|422.73|418.63|13
1635372830000|2021-10-27 22:13:50|422.87|418.77|422.9|418.8|422.9|418.8|422.87|418.77|5
1635372840000|2021-10-27 22:14:00|422.97|418.87|423|418.9|423|418.9|422.97|418.87|5
1635372850000|2021-10-27 22:14:10|422.86|418.76|422.63|418.53|422.86|418.76|422.63|418.53|11
1635372860000|2021-10-27 22:14:20|422.65|418.55|422.58|418.48|422.65|418.55|422.58|418.48|6
1635372870000|2021-10-27 22:14:30|422.59|418.49|422.58|418.48|422.63|418.53|422.5|418.4|5
1635372880000|2021-10-27 22:14:40|422.54|418.44|422.59|418.49|422.61|418.51|422.49|418.39|14
1635372900000|2021-10-27 22:15:00|422.58|418.48|422.77|418.67|422.77|418.67|422.58|418.48|10
1635372910000|2021-10-27 22:15:10|422.78|418.68|422.78|418.68|422.8|418.7|422.69|418.59|16
1635372920000|2021-10-27 22:15:20|422.79|418.69|422.99|418.89|422.99|418.89|422.78|418.68|11
1635372930000|2021-10-27 22:15:30|423.02|418.92|423.2|419.1|423.2|419.1|423.01|418.91|17
1635372940000|2021-10-27 22:15:40|423.18|419.08|423.04|418.94|423.18|419.08|423|418.9|17
1635372950000|2021-10-27 22:15:50|423.05|418.95|423.2|419.1|423.2|419.1|423.05|418.95|14
1635372960000|2021-10-27 22:16:00|423.18|419.08|423.2|419.1|423.2|419.1|423.18|419.08|2
1635372970000|2021-10-27 22:16:10|423.19|419.09|423.28|419.18|423.29|419.19|423.18|419.08|10
1635372980000|2021-10-27 22:16:20|423.25|419.15|423.3|419.2|423.3|419.2|423.24|419.14|5
1635372990000|2021-10-27 22:16:30|423.29|419.19|423.3|419.2|423.3|419.2|423.29|419.19|4
1635373000000|2021-10-27 22:16:40|423.29|419.19|423.28|419.18|423.3|419.2|423.23|419.13|7
1635373010000|2021-10-27 22:16:50|423.29|419.19|423.15|419.05|423.3|419.2|423.15|419.05|6
1635373020000|2021-10-27 22:17:00|423.13|419.03|423.12|419.02|423.13|419.03|423.08|418.98|9
1635373030000|2021-10-27 22:17:10|423.1|419|423.1|419|423.13|419.03|423.1|419|10
1635373040000|2021-10-27 22:17:20|423.14|419.04|423.11|419.01|423.14|419.04|423.11|419.01|2
1635373050000|2021-10-27 22:17:30|423.12|419.02|423.1|419|423.13|419.03|423.1|419|8
1635373060000|2021-10-27 22:17:40|423.11|419.01|423.14|419.04|423.17|419.07|423.11|419.01|3
1635373070000|2021-10-27 22:17:50|423.13|419.03|423.13|419.03|423.14|419.04|423.12|419.02|6
1635373080000|2021-10-27 22:18:00|423.11|419.01|423.11|419.01|423.11|419.01|423.11|419.01|1
1635373090000|2021-10-27 22:18:10|423.1|419|423.16|419.06|423.16|419.06|423.1|419|3
1635373100000|2021-10-27 22:18:20|423.12|419.02|423.11|419.01|423.16|419.06|423.09|418.99|9
1635373110000|2021-10-27 22:18:30|423.1|419|423.1|419|423.11|419.01|423.1|419|5
1635373120000|2021-10-27 22:18:40|423.11|419.01|423.1|419|423.11|419.01|423.1|419|2
1635373140000|2021-10-27 22:19:00|423.11|419.01|423.12|419.02|423.12|419.02|423.1|419|4
1635373150000|2021-10-27 22:19:10|423.11|419.01|423.19|419.09|423.19|419.09|423.11|419.01|3
1635373160000|2021-10-27 22:19:20|423.2|419.1|423.2|419.1|423.2|419.1|423.2|419.1|1
1635373170000|2021-10-27 22:19:30|423.19|419.09|423.19|419.09|423.19|419.09|423.18|419.08|11
1635373180000|2021-10-27 22:19:40|423.18|419.08|422.97|418.87|423.18|419.08|422.93|418.83|16
1635373190000|2021-10-27 22:19:50|422.93|418.83|422.9|418.8|422.97|418.87|422.89|418.79|11
1635373200000|2021-10-27 22:20:00|422.89|418.79|422.89|418.79|422.89|418.79|422.89|418.79|1
1635373210000|2021-10-27 22:20:10|422.9|418.8|422.71|418.61|422.9|418.8|422.71|418.61|10
1635373220000|2021-10-27 22:20:20|422.7|418.6|422.52|418.42|422.7|418.6|422.52|418.42|11
1635373230000|2021-10-27 22:20:30|422.54|418.44|422.57|418.47|422.6|418.5|422.5|418.4|16
1635373240000|2021-10-27 22:20:40|422.58|418.48|422.52|418.42|422.59|418.49|422.52|418.42|5
1635373250000|2021-10-27 22:20:50|422.53|418.43|422.59|418.49|422.59|418.49|422.52|418.42|6
1635373260000|2021-10-27 22:21:00|422.58|418.48|422.52|418.42|422.59|418.49|422.52|418.42|5
1635373270000|2021-10-27 22:21:10|422.51|418.41|422.51|418.41|422.53|418.43|422.51|418.41|9
1635373280000|2021-10-27 22:21:20|422.52|418.42|422.26|418.16|422.52|418.42|422.24|418.14|14
1635373290000|2021-10-27 22:21:30|422.23|418.13|422.24|418.14|422.25|418.15|422.22|418.12|8
1635373300000|2021-10-27 22:21:40|422.22|418.12|421.9|417.8|422.22|418.12|421.7|417.6|12
1635373310000|2021-10-27 22:21:50|422|417.9|421.8|417.7|422|417.9|421.79|417.69|6
1635373320000|2021-10-27 22:22:00|421.7|417.6|421.8|417.7|421.92|417.82|421.7|417.6|5
1635373330000|2021-10-27 22:22:10|421.83|417.73|421.7|417.6|421.91|417.81|421.7|417.6|22
1635373340000|2021-10-27 22:22:20|421.69|417.59|421.7|417.6|421.75|417.65|421.67|417.57|9
1635373350000|2021-10-27 22:22:30|421.57|417.47|421.7|417.6|421.71|417.61|421.57|417.47|14
1635373360000|2021-10-27 22:22:40|421.69|417.59|421.71|417.61|421.82|417.72|421.68|417.58|11
1635373370000|2021-10-27 22:22:50|421.7|417.6|421.79|417.69|421.79|417.69|421.68|417.58|10
1635373380000|2021-10-27 22:23:00|421.78|417.68|421.88|417.78|421.88|417.78|421.7|417.6|6
1635373390000|2021-10-27 22:23:10|421.86|417.76|421.86|417.76|421.86|417.76|421.86|417.76|1
1635373400000|2021-10-27 22:23:20|421.87|417.77|421.88|417.78|421.94|417.84|421.87|417.77|6
1635373410000|2021-10-27 22:23:30|421.87|417.77|421.88|417.78|421.88|417.78|421.87|417.77|8
1635373420000|2021-10-27 22:23:40|421.91|417.81|422.14|418.04|422.14|418.04|421.91|417.81|11
1635373430000|2021-10-27 22:23:50|422.15|418.05|422.2|418.1|422.2|418.1|422.08|417.98|11
1635373440000|2021-10-27 22:24:00|422.19|418.09|422.16|418.06|422.2|418.1|422.16|418.06|6
1635373450000|2021-10-27 22:24:10|422.19|418.09|422.21|418.11|422.21|418.11|422.19|418.09|5
1635373460000|2021-10-27 22:24:20|422.2|418.1|422.21|418.11|422.21|418.11|422.2|418.1|10
1635373470000|2021-10-27 22:24:30|422.2|418.1|422.03|417.93|422.2|418.1|422.03|417.93|11
1635373480000|2021-10-27 22:24:40|422.01|417.91|421.92|417.82|422.02|417.92|421.92|417.82|9
1635373490000|2021-10-27 22:24:50|421.93|417.83|421.83|417.73|421.95|417.85|421.83|417.73|8
1635373500000|2021-10-27 22:25:00|421.77|417.67|421.78|417.68|421.78|417.68|421.77|417.67|2
1635373510000|2021-10-27 22:25:10|421.7|417.6|421.59|417.49|421.71|417.61|421.59|417.49|8
1635373520000|2021-10-27 22:25:20|421.6|417.5|421.56|417.46|421.6|417.5|421.52|417.42|11
1635373530000|2021-10-27 22:25:30|421.58|417.48|421.55|417.45|421.58|417.48|421.48|417.38|16
1635373540000|2021-10-27 22:25:40|421.48|417.38|421.47|417.37|421.48|417.38|421.47|417.37|2
1635373550000|2021-10-27 22:25:50|421.48|417.38|421.78|417.68|421.78|417.68|421.48|417.38|17
1635373560000|2021-10-27 22:26:00|421.79|417.69|422.24|418.14|422.24|418.14|421.76|417.66|26
1635373570000|2021-10-27 22:26:10|422.23|418.13|422.27|418.17|422.27|418.17|422.23|418.13|9
1635373580000|2021-10-27 22:26:20|422.26|418.16|422.2|418.1|422.28|418.18|422.19|418.09|15
1635373590000|2021-10-27 22:26:30|422.27|418.17|422.29|418.19|422.29|418.19|422.21|418.11|11
1635373600000|2021-10-27 22:26:40|422.32|418.22|422.6|418.5|422.6|418.5|422.32|418.22|14
1635373610000|2021-10-27 22:26:50|422.63|418.53|421.9|417.8|422.71|418.61|421.9|417.8|26
1635373620000|2021-10-27 22:27:00|421.89|417.79|422.06|417.96|422.06|417.96|421.81|417.71|19
1635373630000|2021-10-27 22:27:10|422.08|417.98|422.28|418.18|422.28|418.18|422.08|417.98|11
1635373640000|2021-10-27 22:27:20|422.3|418.2|422.27|418.17|422.31|418.21|422.09|417.99|19
1635373650000|2021-10-27 22:27:30|422.3|418.2|422.9|418.8|422.9|418.8|422.3|418.2|27
1635373660000|2021-10-27 22:27:40|422.89|418.79|422.87|418.77|422.93|418.83|422.64|418.54|30
1635373670000|2021-10-27 22:27:50|422.83|418.73|422.89|418.79|422.9|418.8|422.8|418.7|17
1635373680000|2021-10-27 22:28:00|422.88|418.78|422.8|418.7|422.91|418.81|422.73|418.63|23
1635373690000|2021-10-27 22:28:10|422.79|418.69|422.75|418.65|422.8|418.7|422.73|418.63|23
1635373700000|2021-10-27 22:28:20|422.69|418.59|422.51|418.41|422.71|418.61|422.47|418.37|21
1635373710000|2021-10-27 22:28:30|422.56|418.46|422.7|418.6|422.71|418.61|422.56|418.46|6
1635373720000|2021-10-27 22:28:40|422.71|418.61|422.8|418.7|422.8|418.7|422.69|418.59|7
1635373730000|2021-10-27 22:28:50|422.78|418.68|422.83|418.73|422.91|418.81|422.78|418.68|7
1635373740000|2021-10-27 22:29:00|422.9|418.8|422.82|418.72|422.9|418.8|422.82|418.72|2
1635373750000|2021-10-27 22:29:10|422.87|418.77|422.9|418.8|423|418.9|422.79|418.69|12
1635373760000|2021-10-27 22:29:20|422.89|418.79|422.89|418.79|422.9|418.8|422.88|418.78|4
1635373770000|2021-10-27 22:29:30|422.88|418.78|422.81|418.71|422.91|418.81|422.79|418.69|15
1635373780000|2021-10-27 22:29:40|422.82|418.72|423.19|419.09|423.23|419.13|422.82|418.72|21
1635373790000|2021-10-27 22:29:50|423.2|419.1|423.3|419.2|423.31|419.21|423.14|419.04|19
1635373800000|2021-10-27 22:30:00|423.31|419.21|423.3|419.2|423.31|419.21|423.3|419.2|4
1635373810000|2021-10-27 22:30:10|423.29|419.19|423.37|419.27|423.38|419.28|423.29|419.19|5
1635373820000|2021-10-27 22:30:20|423.35|419.25|423.37|419.27|423.38|419.28|423.33|419.23|17
1635373830000|2021-10-27 22:30:30|423.46|419.36|423.12|419.02|423.46|419.36|423.11|419.01|20
1635373840000|2021-10-27 22:30:40|423.11|419.01|423|418.9|423.12|419.02|423|418.9|14
1635373850000|2021-10-27 22:30:50|422.98|418.88|422.92|418.82|422.99|418.89|422.91|418.81|5
1635373870000|2021-10-27 22:31:10|422.9|418.8|422.9|418.8|422.91|418.81|422.87|418.77|8
1635373880000|2021-10-27 22:31:20|422.89|418.79|422.69|418.59|422.89|418.79|422.69|418.59|10
1635373890000|2021-10-27 22:31:30|422.7|418.6|422.49|418.39|422.7|418.6|422.48|418.38|13
1635373900000|2021-10-27 22:31:40|422.5|418.4|422.53|418.43|422.55|418.45|422.47|418.37|12
1635373910000|2021-10-27 22:31:50|422.54|418.44|422.41|418.31|422.54|418.44|422.4|418.3|12
1635373920000|2021-10-27 22:32:00|422.4|418.3|422.5|418.4|422.52|418.42|422.4|418.3|13
1635373930000|2021-10-27 22:32:10|422.44|418.34|422.4|418.3|422.44|418.34|422.4|418.3|6
1635373950000|2021-10-27 22:32:30|422.39|418.29|422.4|418.3|422.4|418.3|422.39|418.29|4
1635373960000|2021-10-27 22:32:40|422.39|418.29|422.67|418.57|422.67|418.57|422.39|418.29|6
1635373970000|2021-10-27 22:32:50|422.59|418.49|422.37|418.27|422.61|418.51|422.37|418.27|16
1635373980000|2021-10-27 22:33:00|422.39|418.29|422.44|418.34|422.44|418.34|422.39|418.29|6
1635373990000|2021-10-27 22:33:10|422.45|418.35|422.44|418.34|422.45|418.35|422.44|418.34|2
1635374000000|2021-10-27 22:33:20|422.45|418.35|422.6|418.5|422.6|418.5|422.45|418.35|7
1635374010000|2021-10-27 22:33:30|422.64|418.54|422.43|418.33|422.64|418.54|422.43|418.33|10
1635374020000|2021-10-27 22:33:40|422.39|418.29|422.8|418.7|422.8|418.7|422.38|418.28|17
1635374030000|2021-10-27 22:33:50|422.79|418.69|422.71|418.61|422.79|418.69|422.68|418.58|8
1635374040000|2021-10-27 22:34:00|422.72|418.62|422.95|418.85|423.1|419|422.71|418.61|17
1635374050000|2021-10-27 22:34:10|423.07|418.97|423.2|419.1|423.23|419.13|423.07|418.97|16
1635374060000|2021-10-27 22:34:20|423.21|419.11|423.2|419.1|423.21|419.11|423.2|419.1|2
1635374070000|2021-10-27 22:34:30|423.21|419.11|423.2|419.1|423.21|419.11|423.2|419.1|2
1635374080000|2021-10-27 22:34:40|423.24|419.14|423.23|419.13|423.24|419.14|423.23|419.13|2
1635374090000|2021-10-27 22:34:50|423.24|419.14|423.7|419.6|423.7|419.6|423.24|419.14|24
1635374100000|2021-10-27 22:35:00|423.71|419.61|423.8|419.7|423.81|419.71|423.71|419.61|12
1635374110000|2021-10-27 22:35:10|423.82|419.72|423.83|419.73|423.83|419.73|423.82|419.72|2
1635374120000|2021-10-27 22:35:20|423.79|419.69|423.95|419.85|423.97|419.87|423.79|419.69|9
1635374130000|2021-10-27 22:35:30|423.94|419.84|423.97|419.87|423.99|419.89|423.94|419.84|9
1635374140000|2021-10-27 22:35:40|423.96|419.86|424.14|420.04|424.14|420.04|423.94|419.84|14
1635374150000|2021-10-27 22:35:50|424.13|420.03|424.1|420|424.13|420.03|424.08|419.98|6
1635374160000|2021-10-27 22:36:00|424.09|419.99|424.09|419.99|424.1|420|424.08|419.98|5
1635374170000|2021-10-27 22:36:10|424.08|419.98|424.1|420|424.1|420|424.08|419.98|6
1635374180000|2021-10-27 22:36:20|424.15|420.05|424.16|420.06|424.16|420.06|424.15|420.05|4
1635374190000|2021-10-27 22:36:30|424.15|420.05|424.15|420.05|424.16|420.06|424.15|420.05|17
1635374200000|2021-10-27 22:36:40|424.16|420.06|424.09|419.99|424.16|420.06|424.09|419.99|7
1635374210000|2021-10-27 22:36:50|424.1|420|424.08|419.98|424.1|420|424.08|419.98|5
1635374220000|2021-10-27 22:37:00|424.09|419.99|424.04|419.94|424.09|419.99|424.03|419.93|6
1635374230000|2021-10-27 22:37:10|424.05|419.95|424.01|419.91|424.05|419.95|423.96|419.86|12
1635374240000|2021-10-27 22:37:20|423.94|419.84|423.98|419.88|424.01|419.91|423.94|419.84|6
1635374250000|2021-10-27 22:37:30|423.93|419.83|423.99|419.89|424|419.9|423.93|419.83|6
1635374260000|2021-10-27 22:37:40|423.98|419.88|424.07|419.97|424.08|419.98|423.98|419.88|8
1635374270000|2021-10-27 22:37:50|424.1|420|423.25|419.15|424.1|420|423.25|419.15|24
1635374280000|2021-10-27 22:38:00|423.17|419.07|422.61|418.51|423.17|419.07|422.61|418.51|22
1635374290000|2021-10-27 22:38:10|422.53|418.43|422.88|418.78|422.88|418.78|422.4|418.3|28
1635374300000|2021-10-27 22:38:20|422.9|418.8|422.99|418.89|423.08|418.98|422.81|418.71|29
1635374310000|2021-10-27 22:38:30|423|418.9|422.98|418.88|423.05|418.95|422.9|418.8|23
1635374320000|2021-10-27 22:38:40|422.96|418.86|422.92|418.82|423.07|418.97|422.84|418.74|20
1635374330000|2021-10-27 22:38:50|422.93|418.83|422.74|418.64|422.93|418.83|422.74|418.64|17
1635374340000|2021-10-27 22:39:00|422.75|418.65|422.52|418.42|422.76|418.66|422.5|418.4|16
1635374350000|2021-10-27 22:39:10|422.53|418.43|422.37|418.27|422.53|418.43|422.37|418.27|3
1635374360000|2021-10-27 22:39:20|422.29|418.19|421.98|417.88|422.33|418.23|421.84|417.74|29
1635374370000|2021-10-27 22:39:30|422|417.9|421.67|417.57|422.01|417.91|421.65|417.55|23
1635374380000|2021-10-27 22:39:40|421.62|417.52|421.73|417.63|421.92|417.82|421.61|417.51|20
1635374390000|2021-10-27 22:39:50|421.83|417.73|421.78|417.68|421.91|417.81|421.78|417.68|15
1635374400000|2021-10-27 22:40:00|421.77|417.67|421.87|417.77|421.87|417.77|421.62|417.52|16
1635374410000|2021-10-27 22:40:10|421.89|417.79|421.84|417.74|421.9|417.8|421.81|417.71|20
1635374420000|2021-10-27 22:40:20|421.83|417.73|421.71|417.61|421.84|417.74|421.71|417.61|10
1635374430000|2021-10-27 22:40:30|421.56|417.46|421.6|417.5|421.61|417.51|421.56|417.46|11
1635374440000|2021-10-27 22:40:40|421.53|417.43|421.34|417.24|421.53|417.43|421.32|417.22|13
1635374450000|2021-10-27 22:40:50|421.37|417.27|421.33|417.23|421.37|417.27|421.33|417.23|9
1635374460000|2021-10-27 22:41:00|421.31|417.21|420.91|416.81|421.33|417.23|420.87|416.77|23
1635374470000|2021-10-27 22:41:10|420.89|416.79|421.12|417.02|421.12|417.02|420.89|416.79|16
1635374480000|2021-10-27 22:41:20|421.11|417.01|420.94|416.84|421.11|417.01|420.94|416.84|13
1635374490000|2021-10-27 22:41:30|420.93|416.83|420.9|416.8|421.01|416.91|420.84|416.74|20
1635374500000|2021-10-27 22:41:40|420.94|416.84|420.91|416.81|420.99|416.89|420.91|416.81|10
1635374510000|2021-10-27 22:41:50|420.92|416.82|420.9|416.8|420.92|416.82|420.9|416.8|3
1635374520000|2021-10-27 22:42:00|420.91|416.81|420.91|416.81|420.93|416.83|420.91|416.81|3
1635374530000|2021-10-27 22:42:10|420.86|416.76|420.81|416.71|420.86|416.76|420.81|416.71|4
1635374540000|2021-10-27 22:42:20|420.85|416.75|420.81|416.71|420.85|416.75|420.81|416.71|2
1635374550000|2021-10-27 22:42:30|420.8|416.7|420.8|416.7|420.8|416.7|420.8|416.7|1
1635374560000|2021-10-27 22:42:40|420.81|416.71|420.81|416.71|420.83|416.73|420.81|416.71|3
1635374580000|2021-10-27 22:43:00|420.8|416.7|420.94|416.84|421.2|417.1|420.8|416.7|17
1635374590000|2021-10-27 22:43:10|420.87|416.77|420.96|416.86|420.98|416.88|420.86|416.76|10
1635374600000|2021-10-27 22:43:20|420.95|416.85|420.99|416.89|421|416.9|420.95|416.85|3
1635374610000|2021-10-27 22:43:30|420.97|416.87|420.83|416.73|421|416.9|420.83|416.73|11
1635374620000|2021-10-27 22:43:40|420.82|416.72|420.57|416.47|420.83|416.73|420.57|416.47|13
1635374630000|2021-10-27 22:43:50|420.6|416.5|420.6|416.5|420.62|416.52|420.5|416.4|12
1635374640000|2021-10-27 22:44:00|420.61|416.51|420.57|416.47|420.61|416.51|420.54|416.44|11
1635374650000|2021-10-27 22:44:10|420.56|416.46|420.54|416.44|420.59|416.49|420.54|416.44|4
1635374660000|2021-10-27 22:44:20|420.44|416.34|420.46|416.36|420.46|416.36|420.24|416.14|19
1635374670000|2021-10-27 22:44:30|420.47|416.37|420.53|416.43|420.53|416.43|420.47|416.37|9
1635374680000|2021-10-27 22:44:40|420.54|416.44|420.31|416.21|420.77|416.67|420.3|416.2|26
1635374690000|2021-10-27 22:44:50|420.25|416.15|420.34|416.24|420.34|416.24|420.25|416.15|7
1635374700000|2021-10-27 22:45:00|420.33|416.23|420.37|416.27|420.37|416.27|420.25|416.15|13
1635374710000|2021-10-27 22:45:10|420.39|416.29|421.1|417|421.1|417|420.39|416.29|26
1635374720000|2021-10-27 22:45:20|421.13|417.03|421.15|417.05|421.4|417.3|421.13|417.03|29
1635374730000|2021-10-27 22:45:30|421.14|417.04|420.86|416.76|421.14|417.04|420.86|416.76|12
1635374740000|2021-10-27 22:45:40|420.84|416.74|420.85|416.75|420.92|416.82|420.84|416.74|5
1635374750000|2021-10-27 22:45:50|420.84|416.74|420.84|416.74|420.84|416.74|420.82|416.72|3
1635374760000|2021-10-27 22:46:00|420.83|416.73|420.56|416.46|420.88|416.78|420.56|416.46|17
1635374770000|2021-10-27 22:46:10|420.57|416.47|420.63|416.53|420.64|416.54|420.57|416.47|7
1635374780000|2021-10-27 22:46:20|420.61|416.51|420.17|416.07|420.61|416.51|420.17|416.07|16
1635374790000|2021-10-27 22:46:30|420.18|416.08|420.15|416.05|420.22|416.12|420.13|416.03|11
1635374800000|2021-10-27 22:46:40|420.19|416.09|420.08|415.98|420.19|416.09|420.08|415.98|10
1635374810000|2021-10-27 22:46:50|420.04|415.94|419.87|415.77|420.04|415.94|419.86|415.76|9
1635374820000|2021-10-27 22:47:00|419.89|415.79|419.82|415.72|420.09|415.99|419.82|415.72|25
1635374830000|2021-10-27 22:47:10|419.83|415.73|419.82|415.72|419.88|415.78|419.82|415.72|10
1635374840000|2021-10-27 22:47:20|419.85|415.75|419.64|415.54|419.85|415.75|419.62|415.52|16
1635374850000|2021-10-27 22:47:30|419.63|415.53|419.74|415.64|419.8|415.7|419.6|415.5|17
1635374860000|2021-10-27 22:47:40|419.77|415.67|419.72|415.62|419.78|415.68|419.71|415.61|8
1635374870000|2021-10-27 22:47:50|419.76|415.66|419.76|415.66|419.77|415.67|419.76|415.66|3
1635374880000|2021-10-27 22:48:00|419.72|415.62|419.74|415.64|419.74|415.64|419.72|415.62|2
1635374890000|2021-10-27 22:48:10|419.72|415.62|420.01|415.91|420.05|415.95|419.72|415.62|11
1635374900000|2021-10-27 22:48:20|420.1|416|420.01|415.91|420.11|416.01|419.98|415.88|11
1635374910000|2021-10-27 22:48:30|420.02|415.92|420.01|415.91|420.02|415.92|419.99|415.89|6
1635374920000|2021-10-27 22:48:40|420|415.9|419.8|415.7|420|415.9|419.74|415.64|11
1635374930000|2021-10-27 22:48:50|419.82|415.72|419.87|415.77|419.87|415.77|419.66|415.56|20
1635374940000|2021-10-27 22:49:00|419.88|415.78|419.89|415.79|419.9|415.8|419.86|415.76|6
1635374950000|2021-10-27 22:49:10|419.87|415.77|419.89|415.79|419.89|415.79|419.84|415.74|6
1635374960000|2021-10-27 22:49:20|419.97|415.87|419.88|415.78|419.97|415.87|419.83|415.73|5
1635374970000|2021-10-27 22:49:30|419.89|415.79|419.84|415.74|419.97|415.87|419.81|415.71|10
1635374980000|2021-10-27 22:49:40|419.89|415.79|419.81|415.71|419.89|415.79|419.8|415.7|4
1635374990000|2021-10-27 22:49:50|419.8|415.7|419.82|415.72|419.87|415.77|419.8|415.7|7
1635375000000|2021-10-27 22:50:00|419.87|415.77|419.7|415.6|419.87|415.77|419.64|415.54|14
1635375010000|2021-10-27 22:50:10|419.71|415.61|420.23|416.13|420.23|416.13|419.71|415.61|19
1635375020000|2021-10-27 22:50:20|420.27|416.17|420.54|416.44|420.58|416.48|420.27|416.17|24
1635375030000|2021-10-27 22:50:30|420.51|416.41|420.52|416.42|420.57|416.47|420.49|416.39|14
1635375040000|2021-10-27 22:50:40|420.5|416.4|420.59|416.49|420.59|416.49|420.49|416.39|10
1635375060000|2021-10-27 22:51:00|420.61|416.51|420.65|416.55|420.65|416.55|420.61|416.51|2
1635375070000|2021-10-27 22:51:10|420.66|416.56|420.65|416.55|420.66|416.56|420.65|416.55|2
1635375090000|2021-10-27 22:51:30|420.64|416.54|420.65|416.55|420.65|416.55|420.64|416.54|2
1635375100000|2021-10-27 22:51:40|420.64|416.54|420.64|416.54|420.67|416.57|420.61|416.51|4
1635375110000|2021-10-27 22:51:50|420.67|416.57|420.67|416.57|420.67|416.57|420.64|416.54|3
1635375130000|2021-10-27 22:52:10|420.66|416.56|420.67|416.57|420.67|416.57|420.61|416.51|6
1635375140000|2021-10-27 22:52:20|420.57|416.47|420.57|416.47|420.6|416.5|420.56|416.46|4
1635375160000|2021-10-27 22:52:40|420.63|416.53|420.63|416.53|420.63|416.53|420.63|416.53|1
1635375170000|2021-10-27 22:52:50|420.6|416.5|420.61|416.51|420.61|416.51|420.59|416.49|4
1635375180000|2021-10-27 22:53:00|420.56|416.46|420.56|416.46|420.56|416.46|420.56|416.46|1
1635375190000|2021-10-27 22:53:10|420.59|416.49|420.56|416.46|420.59|416.49|420.56|416.46|2
1635375200000|2021-10-27 22:53:20|420.55|416.45|420.55|416.45|420.55|416.45|420.55|416.45|1
1635375210000|2021-10-27 22:53:30|420.53|416.43|420.16|416.06|420.53|416.43|420.16|416.06|9
1635375220000|2021-10-27 22:53:40|420.09|415.99|419.63|415.53|420.09|415.99|419.63|415.53|21
1635375230000|2021-10-27 22:53:50|419.62|415.52|419.6|415.5|419.63|415.53|419.6|415.5|11
1635375240000|2021-10-27 22:54:00|419.57|415.47|419.57|415.47|419.57|415.47|419.56|415.46|3
1635375250000|2021-10-27 22:54:10|419.56|415.46|419.83|415.73|419.83|415.73|419.54|415.44|14
1635375260000|2021-10-27 22:54:20|419.8|415.7|419.57|415.47|419.8|415.7|419.57|415.47|12
1635375270000|2021-10-27 22:54:30|419.56|415.46|419.81|415.71|419.81|415.71|419.55|415.45|11
1635375280000|2021-10-27 22:54:40|419.82|415.72|419.87|415.77|419.9|415.8|419.77|415.67|17
1635375290000|2021-10-27 22:54:50|419.92|415.82|420.18|416.08|420.22|416.12|419.9|415.8|11
1635375300000|2021-10-27 22:55:00|420.19|416.09|420.51|416.41|420.51|416.41|420.19|416.09|12
1635375310000|2021-10-27 22:55:10|420.54|416.44|420.95|416.85|420.95|416.85|420.52|416.42|9
1635375320000|2021-10-27 22:55:20|421.11|417.01|421.33|417.23|421.33|417.23|421.1|417|11
1635375330000|2021-10-27 22:55:30|421.32|417.22|421.18|417.08|421.36|417.26|421.16|417.06|8
1635375340000|2021-10-27 22:55:40|421.15|417.05|421.13|417.03|421.16|417.06|421.11|417.01|13
1635375350000|2021-10-27 22:55:50|421.14|417.04|421.3|417.2|421.37|417.27|421.1|417|17
1635375360000|2021-10-27 22:56:00|421.32|417.22|421.37|417.27|421.39|417.29|421.29|417.19|10
1635375370000|2021-10-27 22:56:10|421.39|417.29|421.39|417.29|421.39|417.29|421.37|417.27|4
1635375380000|2021-10-27 22:56:20|421.4|417.3|421.71|417.61|421.71|417.61|421.4|417.3|10
1635375390000|2021-10-27 22:56:30|421.78|417.68|422.01|417.91|422.01|417.91|421.78|417.68|16
1635375400000|2021-10-27 22:56:40|422|417.9|422.08|417.98|422.08|417.98|422|417.9|2
1635375410000|2021-10-27 22:56:50|422.09|417.99|422.37|418.27|422.39|418.29|422.09|417.99|18
1635375420000|2021-10-27 22:57:00|422.39|418.29|422.29|418.19|422.39|418.29|422.28|418.18|10
1635375430000|2021-10-27 22:57:10|422.3|418.2|422.11|418.01|422.3|418.2|422.11|418.01|7
1635375440000|2021-10-27 22:57:20|422.05|417.95|421.95|417.85|422.07|417.97|421.95|417.85|8
1635375450000|2021-10-27 22:57:30|422|417.9|422.04|417.94|422.05|417.95|422|417.9|6
1635375460000|2021-10-27 22:57:40|422.05|417.95|422.01|417.91|422.08|417.98|421.91|417.81|15
1635375470000|2021-10-27 22:57:50|422|417.9|422.05|417.95|422.06|417.96|422|417.9|8
1635375480000|2021-10-27 22:58:00|422.02|417.92|421.97|417.87|422.05|417.95|421.97|417.87|5
1635375490000|2021-10-27 22:58:10|421.99|417.89|422.35|418.25|422.37|418.27|421.96|417.86|22
1635375500000|2021-10-27 22:58:20|422.34|418.24|422.39|418.29|422.4|418.3|422.32|418.22|12
1635375510000|2021-10-27 22:58:30|422.4|418.3|422.41|418.31|422.41|418.31|422.4|418.3|2
1635375520000|2021-10-27 22:58:40|422.39|418.29|422.39|418.29|422.39|418.29|422.39|418.29|1
1635375530000|2021-10-27 22:58:50|422.38|418.28|422.37|418.27|422.39|418.29|422.37|418.27|6
1635375540000|2021-10-27 22:59:00|422.36|418.26|422.44|418.34|422.48|418.38|422.36|418.26|9
1635375550000|2021-10-27 22:59:10|422.43|418.33|423.16|419.06|423.16|419.06|422.4|418.3|28
1635375560000|2021-10-27 22:59:20|423.17|419.07|422.78|418.68|423.19|419.09|422.78|418.68|19
1635375570000|2021-10-27 22:59:30|422.79|418.69|422.8|418.7|422.8|418.7|422.76|418.66|8
1635375580000|2021-10-27 22:59:40|422.78|418.68|422.8|418.7|422.82|418.72|422.78|418.68|7
1635375590000|2021-10-27 22:59:50|422.79|418.69|422.77|418.67|422.79|418.69|422.77|418.67|2
1635375600000|2021-10-27 23:00:00|422.78|418.68|423.15|419.05|423.15|419.05|422.78|418.68|16
1635375610000|2021-10-27 23:00:10|423.13|419.03|423.23|419.13|423.29|419.19|423.13|419.03|15
1635375620000|2021-10-27 23:00:20|423.24|419.14|423.54|419.44|423.54|419.44|423.24|419.14|10
1635375630000|2021-10-27 23:00:30|423.55|419.45|423.63|419.53|423.66|419.56|423.54|419.44|12
1635375640000|2021-10-27 23:00:40|423.68|419.58|423.99|419.89|424|419.9|423.68|419.58|11
1635375650000|2021-10-27 23:00:50|424.01|419.91|424.17|420.07|424.35|420.25|424.01|419.91|18
1635375660000|2021-10-27 23:01:00|424.14|420.04|424.02|419.92|424.19|420.09|424|419.9|25
1635375670000|2021-10-27 23:01:10|424|419.9|424.38|420.28|424.38|420.28|423.98|419.88|14
1635375680000|2021-10-27 23:01:20|424.39|420.29|424.54|420.44|424.54|420.44|424.37|420.27|22
1635375690000|2021-10-27 23:01:30|424.55|420.45|424.7|420.6|424.76|420.66|424.54|420.44|15
1635375700000|2021-10-27 23:01:40|424.81|420.71|424.71|420.61|425.03|420.93|424.7|420.6|16
1635375710000|2021-10-27 23:01:50|424.74|420.64|424.97|420.87|424.97|420.87|424.74|420.64|11
1635375720000|2021-10-27 23:02:00|425.07|420.97|425.08|420.98|425.15|421.05|425.07|420.97|21
1635375730000|2021-10-27 23:02:10|425.07|420.97|425.16|421.06|425.16|421.06|425.07|420.97|14
1635375740000|2021-10-27 23:02:20|425.15|421.05|424.95|420.85|425.15|421.05|424.92|420.82|10
1635375750000|2021-10-27 23:02:30|424.96|420.86|425.01|420.91|425.03|420.93|424.95|420.85|10
1635375760000|2021-10-27 23:02:40|425.02|420.92|425.09|420.99|425.18|421.08|425.02|420.92|12
1635375770000|2021-10-27 23:02:50|425.08|420.98|424.7|420.6|425.08|420.98|424.7|420.6|16
1635375780000|2021-10-27 23:03:00|424.65|420.55|424.25|420.15|424.65|420.55|424.25|420.15|22
1635375790000|2021-10-27 23:03:10|424.24|420.14|423.94|419.84|424.24|420.14|423.94|419.84|22
1635375800000|2021-10-27 23:03:20|423.95|419.85|424.08|419.98|424.15|420.05|423.94|419.84|18
1635375810000|2021-10-27 23:03:30|424.03|419.93|423.96|419.86|424.2|420.1|423.94|419.84|19
1635375820000|2021-10-27 23:03:40|423.94|419.84|424.11|420.01|424.17|420.07|423.89|419.79|25
1635375830000|2021-10-27 23:03:50|424.1|420|423.72|419.62|424.1|420|423.7|419.6|16
1635375840000|2021-10-27 23:04:00|423.71|419.61|423.49|419.39|423.71|419.61|423.48|419.38|14
1635375850000|2021-10-27 23:04:10|423.52|419.42|423.87|419.77|423.88|419.78|423.51|419.41|18
1635375860000|2021-10-27 23:04:20|423.86|419.76|424.01|419.91|424.06|419.96|423.86|419.76|14
1635375870000|2021-10-27 23:04:30|424.02|419.92|424|419.9|424.02|419.92|423.97|419.87|4
1635375880000|2021-10-27 23:04:40|424.03|419.93|424.08|419.98|424.08|419.98|424.03|419.93|6
1635375890000|2021-10-27 23:04:50|424.07|419.97|423.95|419.85|424.13|420.03|423.95|419.85|9
1635375900000|2021-10-27 23:05:00|423.97|419.87|424|419.9|424.06|419.96|423.96|419.86|12
1635375910000|2021-10-27 23:05:10|423.94|419.84|423.71|419.61|423.94|419.84|423.62|419.52|20
1635375920000|2021-10-27 23:05:20|423.69|419.59|423.77|419.67|423.77|419.67|423.64|419.54|14
1635375930000|2021-10-27 23:05:30|423.78|419.68|423.64|419.54|423.8|419.7|423.64|419.54|18
1635375940000|2021-10-27 23:05:40|423.62|419.52|423.63|419.53|423.65|419.55|423.6|419.5|9
1635375950000|2021-10-27 23:05:50|423.64|419.54|423.66|419.56|423.68|419.58|423.63|419.53|7
1635375960000|2021-10-27 23:06:00|423.67|419.57|423.7|419.6|423.72|419.62|423.67|419.57|6
1635375970000|2021-10-27 23:06:10|423.69|419.59|423.71|419.61|423.71|419.61|423.69|419.59|5
1635375980000|2021-10-27 23:06:20|423.7|419.6|423.55|419.45|423.7|419.6|423.55|419.45|14
1635375990000|2021-10-27 23:06:30|423.53|419.43|423.38|419.28|423.53|419.43|423.38|419.28|6
1635376000000|2021-10-27 23:06:40|423.53|419.43|423.52|419.42|423.56|419.46|423.52|419.42|4
1635376010000|2021-10-27 23:06:50|423.49|419.39|423.41|419.31|423.49|419.39|423.36|419.26|8
1635376020000|2021-10-27 23:07:00|423.4|419.3|423.47|419.37|423.5|419.4|423.4|419.3|12
1635376030000|2021-10-27 23:07:10|423.53|419.43|423.6|419.5|423.6|419.5|423.53|419.43|5
1635376040000|2021-10-27 23:07:20|423.64|419.54|423.64|419.54|423.64|419.54|423.64|419.54|1
1635376050000|2021-10-27 23:07:30|423.68|419.58|423.71|419.61|423.71|419.61|423.67|419.57|6
1635376060000|2021-10-27 23:07:40|423.7|419.6|423.72|419.62|423.72|419.62|423.7|419.6|3
1635376070000|2021-10-27 23:07:50|423.71|419.61|423.5|419.4|423.71|419.61|423.5|419.4|13
1635376080000|2021-10-27 23:08:00|423.37|419.27|423.12|419.02|423.37|419.27|423.1|419|17
1635376090000|2021-10-27 23:08:10|423.11|419.01|422.83|418.73|423.11|419.01|422.82|418.72|18
1635376100000|2021-10-27 23:08:20|422.82|418.72|422.69|418.59|422.82|418.72|422.66|418.56|11
1635376110000|2021-10-27 23:08:30|422.68|418.58|422.68|418.58|422.68|418.58|422.61|418.51|7
1635376120000|2021-10-27 23:08:40|422.67|418.57|422.68|418.58|422.7|418.6|422.66|418.56|7
1635376130000|2021-10-27 23:08:50|422.67|418.57|422.75|418.65|422.75|418.65|422.67|418.57|3
1635376140000|2021-10-27 23:09:00|422.79|418.69|422.81|418.71|422.81|418.71|422.77|418.67|6
1635376150000|2021-10-27 23:09:10|422.85|418.75|422.98|418.88|422.98|418.88|422.85|418.75|7
1635376160000|2021-10-27 23:09:20|423|418.9|423.39|419.29|423.39|419.29|423|418.9|14
1635376170000|2021-10-27 23:09:30|423.41|419.31|423.88|419.78|423.95|419.85|423.41|419.31|20
1635376180000|2021-10-27 23:09:40|423.89|419.79|424.25|420.15|424.3|420.2|423.89|419.79|16
1635376190000|2021-10-27 23:09:50|424.09|419.99|424.19|420.09|424.31|420.21|424.09|419.99|16
1635376200000|2021-10-27 23:10:00|424.15|420.05|423.9|419.8|424.15|420.05|423.9|419.8|15
1635376210000|2021-10-27 23:10:10|423.91|419.81|424.19|420.09|424.19|420.09|423.91|419.81|15
1635376220000|2021-10-27 23:10:20|424.2|420.1|423.99|419.89|424.2|420.1|423.88|419.78|19
1635376230000|2021-10-27 23:10:30|423.98|419.88|423.96|419.86|424|419.9|423.96|419.86|7
1635376240000|2021-10-27 23:10:40|423.97|419.87|423.92|419.82|423.99|419.89|423.89|419.79|14
1635376250000|2021-10-27 23:10:50|423.91|419.81|423.97|419.87|423.97|419.87|423.9|419.8|9
1635376260000|2021-10-27 23:11:00|423.96|419.86|423.83|419.73|423.96|419.86|423.83|419.73|7
1635376270000|2021-10-27 23:11:10|423.76|419.66|423.72|419.62|423.83|419.73|423.7|419.6|10
1635376280000|2021-10-27 23:11:20|423.71|419.61|423.67|419.57|423.77|419.67|423.65|419.55|9
1635376290000|2021-10-27 23:11:30|423.58|419.48|423.4|419.3|423.58|419.48|423.4|419.3|8
1635376300000|2021-10-27 23:11:40|423.36|419.26|423.03|418.93|423.4|419.3|423.03|418.93|13
1635376310000|2021-10-27 23:11:50|423.01|418.91|423.38|419.28|423.38|419.28|423.01|418.91|20
1635376320000|2021-10-27 23:12:00|423.37|419.27|423.22|419.12|423.37|419.27|423.2|419.1|10
1635376330000|2021-10-27 23:12:10|423.2|419.1|423.47|419.37|423.47|419.37|423.2|419.1|16
1635376340000|2021-10-27 23:12:20|423.44|419.34|423.47|419.37|423.47|419.37|423.38|419.28|7
1635376350000|2021-10-27 23:12:30|423.45|419.35|423.36|419.26|423.47|419.37|423.36|419.26|4
1635376360000|2021-10-27 23:12:40|423.34|419.24|423.29|419.19|423.36|419.26|423.29|419.19|5
1635376370000|2021-10-27 23:12:50|423.28|419.18|423.21|419.11|423.28|419.18|423.2|419.1|10
1635376380000|2021-10-27 23:13:00|423.19|419.09|423.19|419.09|423.19|419.09|423.19|419.09|1
1635376390000|2021-10-27 23:13:10|423.21|419.11|423.21|419.11|423.21|419.11|423.18|419.08|3
1635376400000|2021-10-27 23:13:20|423.18|419.08|423.2|419.1|423.21|419.11|423.18|419.08|7
1635376410000|2021-10-27 23:13:30|423.19|419.09|423.19|419.09|423.19|419.09|423.19|419.09|1
1635376420000|2021-10-27 23:13:40|423.2|419.1|423.05|418.95|423.2|419.1|423.05|418.95|9
1635376430000|2021-10-27 23:13:50|423.03|418.93|422.97|418.87|423.05|418.95|422.96|418.86|16
1635376440000|2021-10-27 23:14:00|422.92|418.82|422.97|418.87|422.97|418.87|422.92|418.82|7
1635376450000|2021-10-27 23:14:10|422.96|418.86|423.1|419|423.1|419|422.96|418.86|8
1635376460000|2021-10-27 23:14:20|423.09|418.99|423.16|419.06|423.16|419.06|423.06|418.96|6
1635376470000|2021-10-27 23:14:30|423.14|419.04|423.16|419.06|423.16|419.06|423.13|419.03|5
1635376480000|2021-10-27 23:14:40|423.14|419.04|423.16|419.06|423.16|419.06|423.08|418.98|3
1635376490000|2021-10-27 23:14:50|423.15|419.05|422.97|418.87|423.15|419.05|422.97|418.87|9
1635376500000|2021-10-27 23:15:00|422.96|418.86|422.87|418.77|422.96|418.86|422.78|418.68|18
1635376510000|2021-10-27 23:15:10|422.82|418.72|422.82|418.72|422.82|418.72|422.77|418.67|6
1635376520000|2021-10-27 23:15:20|422.81|418.71|422.94|418.84|422.94|418.84|422.81|418.71|6
1635376530000|2021-10-27 23:15:30|422.93|418.83|422.88|418.78|422.93|418.83|422.88|418.78|3
1635376540000|2021-10-27 23:15:40|422.89|418.79|422.88|418.78|422.89|418.79|422.88|418.78|4
1635376550000|2021-10-27 23:15:50|422.89|418.79|422.89|418.79|422.89|418.79|422.89|418.79|1
1635376560000|2021-10-27 23:16:00|422.88|418.78|422.62|418.52|422.88|418.78|422.62|418.52|11
1635376570000|2021-10-27 23:16:10|422.61|418.51|422.51|418.41|422.61|418.51|422.51|418.41|6
1635376580000|2021-10-27 23:16:20|422.43|418.33|422.21|418.11|422.43|418.33|422.21|418.11|15
1635376590000|2021-10-27 23:16:30|422.2|418.1|422.12|418.02|422.21|418.11|422.12|418.02|5
1635376600000|2021-10-27 23:16:40|422.11|418.01|422.2|418.1|422.2|418.1|422.11|418.01|15
1635376610000|2021-10-27 23:16:50|422.22|418.12|422.23|418.13|422.23|418.13|422.15|418.05|12
1635376620000|2021-10-27 23:17:00|422.22|418.12|422.18|418.08|422.23|418.13|422.18|418.08|5
1635376630000|2021-10-27 23:17:10|422.22|418.12|422.14|418.04|422.22|418.12|422.1|418|10
1635376640000|2021-10-27 23:17:20|422.12|418.02|421.81|417.71|422.12|418.02|421.81|417.71|14
1635376650000|2021-10-27 23:17:30|421.82|417.72|421.88|417.78|421.88|417.78|421.81|417.71|3
1635376660000|2021-10-27 23:17:40|421.89|417.79|421.66|417.56|421.89|417.79|421.66|417.56|14
1635376670000|2021-10-27 23:17:50|421.68|417.58|421.66|417.56|421.68|417.58|421.58|417.48|15
1635376680000|2021-10-27 23:18:00|421.65|417.55|421.61|417.51|421.67|417.57|421.55|417.45|14
1635376690000|2021-10-27 23:18:10|421.58|417.48|421.6|417.5|421.61|417.51|421.58|417.48|11
1635376700000|2021-10-27 23:18:20|421.58|417.48|421.34|417.24|421.6|417.5|421.34|417.24|12
1635376710000|2021-10-27 23:18:30|421.29|417.19|421.4|417.3|421.4|417.3|421.14|417.04|20
1635376720000|2021-10-27 23:18:40|421.39|417.29|421.14|417.04|421.41|417.31|421.14|417.04|15
1635376730000|2021-10-27 23:18:50|421.15|417.05|421.15|417.05|421.15|417.05|421.14|417.04|5
1635376740000|2021-10-27 23:19:00|421.14|417.04|421.14|417.04|421.14|417.04|421.14|417.04|1
1635376750000|2021-10-27 23:19:10|421.15|417.05|420.96|416.86|421.15|417.05|420.96|416.86|9
1635376760000|2021-10-27 23:19:20|420.95|416.85|420.93|416.83|420.97|416.87|420.93|416.83|5
1635376770000|2021-10-27 23:19:30|420.92|416.82|420.86|416.76|420.95|416.85|420.85|416.75|11
1635376780000|2021-10-27 23:19:40|420.85|416.75|420.72|416.62|420.85|416.75|420.67|416.57|13
1635376790000|2021-10-27 23:19:50|420.74|416.64|420.32|416.22|420.74|416.64|420.3|416.2|16
1635376800000|2021-10-27 23:20:00|420.34|416.24|419.87|415.77|420.52|416.42|419.86|415.76|30
1635376810000|2021-10-27 23:20:10|419.86|415.76|419.62|415.52|419.88|415.78|419.62|415.52|18
1635376820000|2021-10-27 23:20:20|419.65|415.55|419.7|415.6|419.74|415.64|419.3|415.2|26
1635376830000|2021-10-27 23:20:30|419.71|415.61|420|415.9|420|415.9|419.69|415.59|16
1635376840000|2021-10-27 23:20:40|420.01|415.91|419.9|415.8|420.01|415.91|419.83|415.73|12
1635376850000|2021-10-27 23:20:50|419.89|415.79|419.58|415.48|419.89|415.79|419.58|415.48|8
1635376860000|2021-10-27 23:21:00|419.62|415.52|419.54|415.44|419.62|415.52|419.54|415.44|10
1635376870000|2021-10-27 23:21:10|419.55|415.45|419.4|415.3|419.56|415.46|419.4|415.3|13
1635376880000|2021-10-27 23:21:20|419.39|415.29|419.23|415.13|419.39|415.29|419.22|415.12|16
1635376890000|2021-10-27 23:21:30|419.28|415.18|419.19|415.09|419.28|415.18|419.19|415.09|9
1635376900000|2021-10-27 23:21:40|419.17|415.07|419.16|415.06|419.2|415.1|419.04|414.94|11
1635376910000|2021-10-27 23:21:50|419.07|414.97|419.1|415|419.1|415|418.98|414.88|12
1635376920000|2021-10-27 23:22:00|419.3|415.2|419.6|415.5|419.61|415.51|419.26|415.16|20
1635376930000|2021-10-27 23:22:10|419.54|415.44|419.2|415.1|419.54|415.44|419.03|414.93|19
1635376940000|2021-10-27 23:22:20|419.21|415.11|418.99|414.89|419.21|415.11|418.9|414.8|15
1635376950000|2021-10-27 23:22:30|418.9|414.8|418.9|414.8|418.99|414.89|418.9|414.8|5
1635376960000|2021-10-27 23:22:40|419|414.9|418.89|414.79|419|414.9|418.78|414.68|14
1635376970000|2021-10-27 23:22:50|418.8|414.7|418.89|414.79|418.98|414.88|418.8|414.7|7
1635376980000|2021-10-27 23:23:00|418.98|414.88|418.79|414.69|418.98|414.88|418.79|414.69|4
1635376990000|2021-10-27 23:23:10|418.8|414.7|418.75|414.65|418.8|414.7|418.75|414.65|4
1635377000000|2021-10-27 23:23:20|418.76|414.66|418.76|414.66|418.79|414.69|418.76|414.66|4
1635377010000|2021-10-27 23:23:30|418.78|414.68|418.7|414.6|418.78|414.68|418.7|414.6|5
1635377020000|2021-10-27 23:23:40|418.72|414.62|418.78|414.68|418.78|414.68|418.72|414.62|3
1635377030000|2021-10-27 23:23:50|418.79|414.69|418.81|414.71|418.81|414.71|418.79|414.69|3
1635377040000|2021-10-27 23:24:00|418.79|414.69|418.8|414.7|418.8|414.7|418.79|414.69|2
1635377050000|2021-10-27 23:24:10|418.9|414.8|418.91|414.81|418.91|414.81|418.9|414.8|2
1635377060000|2021-10-27 23:24:20|418.93|414.83|419.71|415.61|419.71|415.61|418.93|414.83|25
1635377070000|2021-10-27 23:24:30|419.72|415.62|419.67|415.57|419.74|415.64|419.65|415.55|12
1635377080000|2021-10-27 23:24:40|419.71|415.61|419.11|415.01|419.71|415.61|419.06|414.96|20
1635377090000|2021-10-27 23:24:50|419.08|414.98|418.45|414.35|419.1|415|418.42|414.32|24
1635377100000|2021-10-27 23:25:00|418.43|414.33|417.95|413.85|418.48|414.38|417.7|413.6|24
1635377110000|2021-10-27 23:25:10|417.81|413.71|418.51|414.41|418.51|414.41|417.81|413.71|23
1635377120000|2021-10-27 23:25:20|418.5|414.4|418.45|414.35|418.58|414.48|418.37|414.27|24
1635377130000|2021-10-27 23:25:30|418.44|414.34|418.8|414.7|418.8|414.7|418.43|414.33|17
1635377140000|2021-10-27 23:25:40|418.77|414.67|418.94|414.84|418.98|414.88|418.77|414.67|17
1635377150000|2021-10-27 23:25:50|418.86|414.76|419.08|414.98|419.08|414.98|418.8|414.7|12
1635377160000|2021-10-27 23:26:00|419.14|415.04|419.19|415.09|419.28|415.18|419.1|415|19
1635377170000|2021-10-27 23:26:10|419.2|415.1|419.39|415.29|419.43|415.33|419.2|415.1|18
1635377180000|2021-10-27 23:26:20|419.37|415.27|419.61|415.51|419.66|415.56|419.37|415.27|16
1635377190000|2021-10-27 23:26:30|419.57|415.47|419.58|415.48|419.65|415.55|419.57|415.47|8
1635377200000|2021-10-27 23:26:40|419.61|415.51|419.21|415.11|419.61|415.51|419.21|415.11|18
1635377210000|2021-10-27 23:26:50|419.2|415.1|419.18|415.08|419.2|415.1|419.08|414.98|14
1635377220000|2021-10-27 23:27:00|419.16|415.06|418.63|414.53|419.19|415.09|418.6|414.5|22
1635377230000|2021-10-27 23:27:10|418.58|414.48|417.92|413.82|418.6|414.5|417.92|413.82|28
1635377240000|2021-10-27 23:27:20|417.91|413.81|417.91|413.81|418.09|413.99|417.7|413.6|22
1635377250000|2021-10-27 23:27:30|418.02|413.92|417.99|413.89|418.17|414.07|417.84|413.74|25
1635377260000|2021-10-27 23:27:40|418|413.9|418.28|414.18|418.31|414.21|417.95|413.85|24
1635377270000|2021-10-27 23:27:50|418.29|414.19|418.02|413.92|418.43|414.33|418.02|413.92|22
1635377280000|2021-10-27 23:28:00|417.97|413.87|418.12|414.02|418.2|414.1|417.9|413.8|12
1635377290000|2021-10-27 23:28:10|418.1|414|418.5|414.4|418.5|414.4|418.1|414|19
1635377300000|2021-10-27 23:28:20|418.54|414.44|418.69|414.59|418.73|414.63|418.53|414.43|20
1635377310000|2021-10-27 23:28:30|418.66|414.56|418.39|414.29|418.66|414.56|418.39|414.29|15
1635377320000|2021-10-27 23:28:40|418.38|414.28|418.18|414.08|418.38|414.28|418.03|413.93|18
1635377330000|2021-10-27 23:28:50|418.19|414.09|417.86|413.76|418.19|414.09|417.84|413.74|21
1635377340000|2021-10-27 23:29:00|417.85|413.75|417.86|413.76|417.93|413.83|417.81|413.71|19
1635377350000|2021-10-27 23:29:10|417.85|413.75|418.25|414.15|418.33|414.23|417.85|413.75|19
1635377360000|2021-10-27 23:29:20|418.24|414.14|417.92|413.82|418.24|414.14|417.81|413.71|19
1635377370000|2021-10-27 23:29:30|417.9|413.8|417.54|413.44|418.08|413.98|417.54|413.44|21
1635377380000|2021-10-27 23:29:40|417.52|413.42|417.8|413.7|417.8|413.7|417.5|413.4|22
1635377390000|2021-10-27 23:29:50|417.79|413.69|417.58|413.48|417.79|413.69|417.58|413.48|11
1635377400000|2021-10-27 23:30:00|417.53|413.43|417.58|413.48|417.58|413.48|417.5|413.4|10
1635377410000|2021-10-27 23:30:10|417.59|413.49|418.11|414.01|418.11|414.01|417.59|413.49|15
1635377420000|2021-10-27 23:30:20|418.18|414.08|419.13|415.03|419.13|415.03|418.18|414.08|21
1635377430000|2021-10-27 23:30:30|419.32|415.22|419.84|415.74|419.86|415.76|419.31|415.21|28
1635377440000|2021-10-27 23:30:40|419.82|415.72|419.56|415.46|419.92|415.82|419.46|415.36|23
1635377450000|2021-10-27 23:30:50|419.58|415.48|419.27|415.17|419.71|415.61|419.27|415.17|24
1635377460000|2021-10-27 23:31:00|419.2|415.1|418.94|414.84|419.36|415.26|418.9|414.8|24
1635377470000|2021-10-27 23:31:10|418.99|414.89|419.46|415.36|419.54|415.44|418.99|414.89|24
1635377480000|2021-10-27 23:31:20|419.54|415.44|419.62|415.52|419.63|415.53|419.54|415.44|11
1635377490000|2021-10-27 23:31:30|419.63|415.53|419.78|415.68|419.78|415.68|419.63|415.53|10
1635377500000|2021-10-27 23:31:40|419.83|415.73|419.89|415.79|419.91|415.81|419.83|415.73|14
1635377510000|2021-10-27 23:31:50|419.86|415.76|419.88|415.78|419.88|415.78|419.86|415.76|3
1635377520000|2021-10-27 23:32:00|419.82|415.72|419.78|415.68|419.82|415.72|419.72|415.62|13
1635377530000|2021-10-27 23:32:10|419.79|415.69|419.84|415.74|419.84|415.74|419.79|415.69|5
1635377540000|2021-10-27 23:32:20|419.85|415.75|420.09|415.99|420.34|416.24|419.85|415.75|19
1635377550000|2021-10-27 23:32:30|420.11|416.01|420.13|416.03|420.18|416.08|420.09|415.99|11
1635377560000|2021-10-27 23:32:40|420.14|416.04|420.21|416.11|420.21|416.11|420.14|416.04|3
1635377570000|2021-10-27 23:32:50|420.2|416.1|420.25|416.15|420.25|416.15|420.04|415.94|12
1635377580000|2021-10-27 23:33:00|420.27|416.17|420.2|416.1|420.27|416.17|420.19|416.09|5
1635377590000|2021-10-27 23:33:10|420.19|416.09|420.12|416.02|420.19|416.09|420.12|416.02|4
1635377600000|2021-10-27 23:33:20|420.09|415.99|420.08|415.98|420.09|415.99|420.03|415.93|7
1635377610000|2021-10-27 23:33:30|420.06|415.96|419.82|415.72|420.06|415.96|419.82|415.72|15
1635377620000|2021-10-27 23:33:40|419.81|415.71|419.45|415.35|419.81|415.71|419.16|415.06|29
1635377630000|2021-10-27 23:33:50|419.42|415.32|419.28|415.18|419.42|415.32|419.21|415.11|21
1635377640000|2021-10-27 23:34:00|419.26|415.16|419.15|415.05|419.26|415.16|419.09|414.99|12
1635377650000|2021-10-27 23:34:10|419.18|415.08|419.38|415.28|419.38|415.28|419.18|415.08|11
1635377660000|2021-10-27 23:34:20|419.44|415.34|419.58|415.48|419.64|415.54|419.44|415.34|16
1635377670000|2021-10-27 23:34:30|419.56|415.46|419.58|415.48|419.67|415.57|419.56|415.46|13
1635377680000|2021-10-27 23:34:40|419.56|415.46|419.28|415.18|419.56|415.46|419.24|415.14|10
1635377690000|2021-10-27 23:34:50|419.27|415.17|419.28|415.18|419.3|415.2|419.26|415.16|10
1635377700000|2021-10-27 23:35:00|419.3|415.2|419.17|415.07|419.4|415.3|419.17|415.07|15
1635377710000|2021-10-27 23:35:10|419.18|415.08|419.13|415.03|419.18|415.08|419.13|415.03|9
1635377720000|2021-10-27 23:35:20|419.14|415.04|418.94|414.84|419.14|415.04|418.72|414.62|24
1635377730000|2021-10-27 23:35:30|418.93|414.83|418.9|414.8|418.93|414.83|418.78|414.68|12
1635377740000|2021-10-27 23:35:40|418.89|414.79|418.63|414.53|418.89|414.79|418.63|414.53|8
1635377750000|2021-10-27 23:35:50|418.61|414.51|418.5|414.4|418.61|414.51|418.49|414.39|12
1635377760000|2021-10-27 23:36:00|418.51|414.41|418.53|414.43|418.53|414.43|418.47|414.37|8
1635377770000|2021-10-27 23:36:10|418.51|414.41|418.32|414.22|418.62|414.52|418.31|414.21|14
1635377780000|2021-10-27 23:36:20|418.31|414.21|417.9|413.8|418.31|414.21|417.9|413.8|19
1635377790000|2021-10-27 23:36:30|417.86|413.76|418.11|414.01|418.26|414.16|417.86|413.76|21
1635377800000|2021-10-27 23:36:40|418.1|414|418.42|414.32|418.45|414.35|417.94|413.84|20
1635377810000|2021-10-27 23:36:50|418.43|414.33|418.49|414.39|418.58|414.48|418.23|414.13|21
1635377820000|2021-10-27 23:37:00|418.48|414.38|418.5|414.4|418.51|414.41|418.47|414.37|6
1635377830000|2021-10-27 23:37:10|418.56|414.46|419.09|414.99|419.09|414.99|418.54|414.44|22
1635377840000|2021-10-27 23:37:20|419.12|415.02|418.79|414.69|419.21|415.11|418.79|414.69|32
1635377850000|2021-10-27 23:37:30|418.75|414.65|418.41|414.31|418.91|414.81|418.41|414.31|20
1635377860000|2021-10-27 23:37:40|418.44|414.34|418.17|414.07|418.51|414.41|418.17|414.07|20
1635377870000|2021-10-27 23:37:50|418.18|414.08|417.64|413.54|418.18|414.08|417.64|413.54|18
1635377880000|2021-10-27 23:38:00|417.67|413.57|418.14|414.04|418.16|414.06|417.63|413.53|30
1635377890000|2021-10-27 23:38:10|418.17|414.07|418.17|414.07|418.23|414.13|418.17|414.07|8
1635377900000|2021-10-27 23:38:20|418.18|414.08|418.45|414.35|418.5|414.4|418.18|414.08|13
1635377910000|2021-10-27 23:38:30|418.46|414.36|418.5|414.4|418.5|414.4|418.43|414.33|8
1635377920000|2021-10-27 23:38:40|418.49|414.39|418.5|414.4|418.5|414.4|418.48|414.38|10
1635377930000|2021-10-27 23:38:50|418.49|414.39|418.18|414.08|418.5|414.4|418.13|414.03|14
1635377940000|2021-10-27 23:39:00|418.19|414.09|418.44|414.34|418.44|414.34|418|413.9|17
1635377950000|2021-10-27 23:39:10|418.46|414.36|418.71|414.61|418.71|414.61|418.46|414.36|15
1635377960000|2021-10-27 23:39:20|418.65|414.55|418.33|414.23|418.65|414.55|418.31|414.21|14
1635377970000|2021-10-27 23:39:30|418.31|414.21|418.31|414.21|418.4|414.3|418.22|414.12|14
1635377980000|2021-10-27 23:39:40|418.22|414.12|417.91|413.81|418.22|414.12|417.9|413.8|15
1635377990000|2021-10-27 23:39:50|417.9|413.8|418.04|413.94|418.07|413.97|417.9|413.8|8
1635378000000|2021-10-27 23:40:00|418.07|413.97|417.88|413.78|418.07|413.97|417.82|413.72|17
1635378010000|2021-10-27 23:40:10|417.89|413.79|418|413.9|418|413.9|417.86|413.76|15
1635378020000|2021-10-27 23:40:20|417.99|413.89|418.08|413.98|418.08|413.98|417.72|413.62|25
1635378030000|2021-10-27 23:40:30|418.07|413.97|418.26|414.16|418.29|414.19|418.06|413.96|16
1635378040000|2021-10-27 23:40:40|418.27|414.17|418.91|414.81|418.93|414.83|418.27|414.17|31
1635378050000|2021-10-27 23:40:50|418.9|414.8|418.79|414.69|418.9|414.8|418.71|414.61|17
1635378060000|2021-10-27 23:41:00|418.78|414.68|418.74|414.64|418.79|414.69|418.57|414.47|11
1635378070000|2021-10-27 23:41:10|418.75|414.65|418.86|414.76|418.86|414.76|418.73|414.63|8
1635378080000|2021-10-27 23:41:20|418.87|414.77|418.86|414.76|418.87|414.77|418.86|414.76|2
1635378090000|2021-10-27 23:41:30|418.87|414.77|418.98|414.88|418.98|414.88|418.87|414.77|12
1635378100000|2021-10-27 23:41:40|418.97|414.87|418.72|414.62|418.97|414.87|418.72|414.62|13
1635378110000|2021-10-27 23:41:50|418.75|414.65|418.71|414.61|418.88|414.78|418.68|414.58|20
1635378120000|2021-10-27 23:42:00|418.7|414.6|418.85|414.75|418.85|414.75|418.51|414.41|19
1635378130000|2021-10-27 23:42:10|418.86|414.76|418.61|414.51|418.88|414.78|418.58|414.48|15
1635378140000|2021-10-27 23:42:20|418.63|414.53|418.16|414.06|418.7|414.6|418.15|414.05|22
1635378150000|2021-10-27 23:42:30|418.15|414.05|418.56|414.46|418.64|414.54|418.15|414.05|23
1635378160000|2021-10-27 23:42:40|418.5|414.4|418.28|414.18|418.5|414.4|418.23|414.13|12
1635378170000|2021-10-27 23:42:50|418.22|414.12|418.29|414.19|418.37|414.27|418.1|414|25
1635378180000|2021-10-27 23:43:00|418.3|414.2|418.23|414.13|418.51|414.41|418.23|414.13|17
1635378190000|2021-10-27 23:43:10|418.24|414.14|417.94|413.84|418.24|414.14|417.94|413.84|12
1635378200000|2021-10-27 23:43:20|417.91|413.81|418.58|414.48|418.59|414.49|417.91|413.81|20
1635378210000|2021-10-27 23:43:30|418.57|414.47|418.21|414.11|418.6|414.5|418.15|414.05|22
1635378220000|2021-10-27 23:43:40|418.25|414.15|418.3|414.2|418.7|414.6|418.25|414.15|27
1635378230000|2021-10-27 23:43:50|418.28|414.18|418.27|414.17|418.28|414.18|418.21|414.11|12
1635378240000|2021-10-27 23:44:00|418.28|414.18|418.31|414.21|418.35|414.25|418.26|414.16|16
1635378250000|2021-10-27 23:44:10|418.37|414.27|418.4|414.3|418.4|414.3|418.37|414.27|6
1635378260000|2021-10-27 23:44:20|418.39|414.29|418.3|414.2|418.47|414.37|418.3|414.2|18
1635378270000|2021-10-27 23:44:30|418.33|414.23|418.52|414.42|418.52|414.42|418.33|414.23|3
1635378280000|2021-10-27 23:44:40|418.5|414.4|418.41|414.31|418.52|414.42|418.41|414.31|7
1635378290000|2021-10-27 23:44:50|418.48|414.38|418.4|414.3|418.48|414.38|418.31|414.21|13
1635378300000|2021-10-27 23:45:00|418.39|414.29|418.38|414.28|418.4|414.3|418.38|414.28|6
1635378310000|2021-10-27 23:45:10|418.4|414.3|418.65|414.55|418.86|414.76|418.39|414.29|16
1635378320000|2021-10-27 23:45:20|418.67|414.57|418.29|414.19|418.67|414.57|418.27|414.17|11
1635378330000|2021-10-27 23:45:30|418.3|414.2|418.18|414.08|418.3|414.2|418.07|413.97|18
1635378340000|2021-10-27 23:45:40|418.14|414.04|418.59|414.49|418.59|414.49|418.14|414.04|17
1635378350000|2021-10-27 23:45:50|418.6|414.5|418.61|414.51|418.81|414.71|418.55|414.45|25
1635378360000|2021-10-27 23:46:00|418.6|414.5|418.59|414.49|418.61|414.51|418.59|414.49|7
1635378370000|2021-10-27 23:46:10|418.6|414.5|418.68|414.58|418.69|414.59|418.6|414.5|9
1635378380000|2021-10-27 23:46:20|418.69|414.59|418.84|414.74|418.87|414.77|418.69|414.59|10
1635378390000|2021-10-27 23:46:30|418.86|414.76|418.87|414.77|418.87|414.77|418.86|414.76|2
1635378400000|2021-10-27 23:46:40|418.86|414.76|418.81|414.71|418.86|414.76|418.8|414.7|4
1635378410000|2021-10-27 23:46:50|418.79|414.69|418.54|414.44|418.79|414.69|418.54|414.44|16
1635378420000|2021-10-27 23:47:00|418.52|414.42|418.58|414.48|418.68|414.58|418.46|414.36|14
1635378430000|2021-10-27 23:47:10|418.59|414.49|418.58|414.48|418.6|414.5|418.4|414.3|19
1635378440000|2021-10-27 23:47:20|418.56|414.46|417.89|413.79|418.56|414.46|417.86|413.76|26
1635378450000|2021-10-27 23:47:30|417.9|413.8|416.58|412.48|417.92|413.82|416.58|412.48|26
1635378460000|2021-10-27 23:47:40|416.53|412.43|418.03|413.93|418.03|413.93|416.53|412.43|32
1635378470000|2021-10-27 23:47:50|418.19|414.09|417.5|413.4|418.57|414.47|417.5|413.4|31
1635378480000|2021-10-27 23:48:00|417.46|413.36|417.45|413.35|417.62|413.52|417.22|413.12|31
1635378490000|2021-10-27 23:48:10|417.47|413.37|417.06|412.96|417.5|413.4|416.74|412.64|34
1635378500000|2021-10-27 23:48:20|417.15|413.05|417.26|413.16|417.26|413.16|416.78|412.68|33
1635378510000|2021-10-27 23:48:30|417.27|413.17|417.57|413.47|417.59|413.49|417.16|413.06|34
1635378520000|2021-10-27 23:48:40|417.54|413.44|418.03|413.93|418.03|413.93|417.47|413.37|29
1635378530000|2021-10-27 23:48:50|418.06|413.96|418.05|413.95|418.19|414.09|417.77|413.67|26
1635378540000|2021-10-27 23:49:00|418.09|413.99|418.23|414.13|418.39|414.29|418.09|413.99|24
1635378550000|2021-10-27 23:49:10|418.26|414.16|417.67|413.57|418.28|414.18|417.66|413.56|25
1635378560000|2021-10-27 23:49:20|417.7|413.6|417.97|413.87|418.04|413.94|417.7|413.6|22
1635378570000|2021-10-27 23:49:30|418.01|413.91|418.08|413.98|418.29|414.19|417.97|413.87|27
1635378580000|2021-10-27 23:49:40|418.07|413.97|417.98|413.88|418.11|414.01|417.96|413.86|18
1635378590000|2021-10-27 23:49:50|418|413.9|417.81|413.71|418|413.9|417.7|413.6|19
1635378600000|2021-10-27 23:50:00|417.8|413.7|417.29|413.19|417.8|413.7|417.25|413.15|27
1635378610000|2021-10-27 23:50:10|417.31|413.21|417.06|412.96|417.45|413.35|417.06|412.96|32
1635378620000|2021-10-27 23:50:20|417.04|412.94|417.1|413|417.1|413|416.95|412.85|24
1635378630000|2021-10-27 23:50:30|417.11|413.01|417.56|413.46|417.59|413.49|417.11|413.01|23
1635378640000|2021-10-27 23:50:40|417.57|413.47|417.37|413.27|417.67|413.57|417.35|413.25|20
1635378650000|2021-10-27 23:50:50|417.34|413.24|417.12|413.02|417.34|413.24|417.08|412.98|19
1635378660000|2021-10-27 23:51:00|417.11|413.01|417.08|412.98|417.11|413.01|417.07|412.97|8
1635378670000|2021-10-27 23:51:10|417.05|412.95|416.48|412.38|417.05|412.95|416.47|412.37|19
1635378680000|2021-10-27 23:51:20|416.44|412.34|416.38|412.28|416.55|412.45|416.1|412|32
1635378690000|2021-10-27 23:51:30|416.34|412.24|416.96|412.86|417.05|412.95|416.33|412.23|25
1635378700000|2021-10-27 23:51:40|416.94|412.84|417.37|413.27|417.37|413.27|416.93|412.83|19
1635378710000|2021-10-27 23:51:50|417.36|413.26|417.24|413.14|417.36|413.26|417.18|413.08|16
1635378720000|2021-10-27 23:52:00|417.28|413.18|416.99|412.89|417.37|413.27|416.99|412.89|28
1635378730000|2021-10-27 23:52:10|416.96|412.86|416.89|412.79|417.09|412.99|416.72|412.62|28
1635378740000|2021-10-27 23:52:20|416.87|412.77|416.99|412.89|417.05|412.95|416.87|412.77|18
1635378750000|2021-10-27 23:52:30|416.96|412.86|416.98|412.88|417.12|413.02|416.95|412.85|16
1635378760000|2021-10-27 23:52:40|416.96|412.86|417.04|412.94|417.04|412.94|416.81|412.71|17
1635378770000|2021-10-27 23:52:50|417.05|412.95|416.93|412.83|417.2|413.1|416.93|412.83|18
1635378780000|2021-10-27 23:53:00|416.87|412.77|416.88|412.78|417.03|412.93|416.76|412.66|19
1635378790000|2021-10-27 23:53:10|416.84|412.74|416.92|412.82|417.02|412.92|416.84|412.74|15
1635378800000|2021-10-27 23:53:20|416.9|412.8|417.35|413.25|417.37|413.27|416.9|412.8|25
1635378810000|2021-10-27 23:53:30|417.36|413.26|417.52|413.42|417.6|413.5|417.36|413.26|14
1635378820000|2021-10-27 23:53:40|417.48|413.38|417.53|413.43|417.59|413.49|417.44|413.34|12
1635378830000|2021-10-27 23:53:50|417.56|413.46|417.83|413.73|417.84|413.74|417.54|413.44|14
1635378840000|2021-10-27 23:54:00|417.84|413.74|417.94|413.84|417.99|413.89|417.84|413.74|14
1635378850000|2021-10-27 23:54:10|417.88|413.78|418.83|414.73|418.83|414.73|417.85|413.75|27
1635378860000|2021-10-27 23:54:20|418.81|414.71|419.22|415.12|419.29|415.19|418.73|414.63|25
1635378870000|2021-10-27 23:54:30|419.28|415.18|419.51|415.41|419.62|415.52|419.28|415.18|24
1635378880000|2021-10-27 23:54:40|419.5|415.4|419.69|415.59|419.69|415.59|419.46|415.36|22
1635378890000|2021-10-27 23:54:50|419.72|415.62|419.89|415.79|419.9|415.8|419.71|415.61|22
1635378900000|2021-10-27 23:55:00|419.84|415.74|419.71|415.61|419.86|415.76|419.55|415.45|30
1635378910000|2021-10-27 23:55:10|419.7|415.6|419.34|415.24|419.8|415.7|419.34|415.24|30
1635378920000|2021-10-27 23:55:20|419.38|415.28|419.39|415.29|419.4|415.3|419.18|415.08|19
1635378930000|2021-10-27 23:55:30|419.43|415.33|419.03|414.93|419.53|415.43|418.96|414.86|28
1635378940000|2021-10-27 23:55:40|419.01|414.91|418.21|414.11|419.01|414.91|418.04|413.94|34
1635378950000|2021-10-27 23:55:50|418.2|414.1|417.59|413.49|418.29|414.19|417.49|413.39|37
1635378960000|2021-10-27 23:56:00|417.57|413.47|417.52|413.42|417.81|413.71|417.49|413.39|30
1635378970000|2021-10-27 23:56:10|417.5|413.4|417.58|413.48|417.81|413.71|417.36|413.26|31
1635378980000|2021-10-27 23:56:20|417.56|413.46|417.16|413.06|417.56|413.46|417.16|413.06|22
1635378990000|2021-10-27 23:56:30|417.14|413.04|417.34|413.24|417.47|413.37|417.13|413.03|27
1635379000000|2021-10-27 23:56:40|417.36|413.26|417.17|413.07|417.48|413.38|417.15|413.05|37
1635379010000|2021-10-27 23:56:50|417.15|413.05|417.07|412.97|417.21|413.11|417.02|412.92|22
1635379020000|2021-10-27 23:57:00|416.96|412.86|417.28|413.18|417.3|413.2|416.96|412.86|24
1635379030000|2021-10-27 23:57:10|417.3|413.2|417.1|413|417.35|413.25|417.1|413|21
1635379040000|2021-10-27 23:57:20|417.09|412.99|416.84|412.74|417.09|412.99|416.84|412.74|20
1635379050000|2021-10-27 23:57:30|416.83|412.73|416.82|412.72|416.88|412.78|416.81|412.71|12
1635379060000|2021-10-27 23:57:40|416.83|412.73|416.9|412.8|416.93|412.83|416.78|412.68|14
1635379070000|2021-10-27 23:57:50|416.92|412.82|416.91|412.81|417.01|412.91|416.91|412.81|15
1635379080000|2021-10-27 23:58:00|416.88|412.78|417.02|412.92|417.03|412.93|416.8|412.7|21
1635379090000|2021-10-27 23:58:10|417.01|412.91|416.87|412.77|417.01|412.91|416.87|412.77|7
1635379100000|2021-10-27 23:58:20|416.84|412.74|416.72|412.62|416.84|412.74|416.7|412.6|11
1635379110000|2021-10-27 23:58:30|416.73|412.63|416.44|412.34|416.74|412.64|416.35|412.25|24
1635379120000|2021-10-27 23:58:40|416.42|412.32|416.58|412.48|416.6|412.5|416.4|412.3|14
1635379130000|2021-10-27 23:58:50|416.57|412.47|416.44|412.34|416.66|412.56|416.4|412.3|17
1635379140000|2021-10-27 23:59:00|416.45|412.35|416.75|412.65|416.75|412.65|416.33|412.23|15
1635379150000|2021-10-27 23:59:10|416.8|412.7|417.46|413.36|417.46|413.36|416.77|412.67|18
1635379160000|2021-10-27 23:59:20|417.47|413.37|417.09|412.99|417.48|413.38|417.09|412.99|17
1635379170000|2021-10-27 23:59:30|417.12|413.02|417.16|413.06|417.16|413.06|416.94|412.84|21
1635379180000|2021-10-27 23:59:40|417.15|413.05|416.94|412.84|417.15|413.05|416.92|412.82|14
1635379190000|2021-10-27 23:59:50|416.88|412.78|416.95|412.85|416.96|412.86|416.65|412.55|21
1635379200000|2021-10-28 00:00:00|416.96|412.86|417.11|413.01|417.13|413.03|416.96|412.86|14
1635379210000|2021-10-28 00:00:10|417.08|412.98|417.46|413.36|417.46|413.36|417.07|412.97|18
1635379220000|2021-10-28 00:00:20|417.43|413.33|417.39|413.29|417.53|413.43|417.33|413.23|24
1635379230000|2021-10-28 00:00:30|417.43|413.33|417.8|413.7|417.85|413.75|417.43|413.33|34
1635379240000|2021-10-28 00:00:40|417.83|413.73|417.81|413.71|417.9|413.8|417.77|413.67|18
1635379250000|2021-10-28 00:00:50|417.82|413.72|418.29|414.19|418.29|414.19|417.81|413.71|22
1635379260000|2021-10-28 00:01:00|418.28|414.18|417.78|413.68|418.3|414.2|417.78|413.68|28
1635379270000|2021-10-28 00:01:10|417.83|413.73|417.79|413.69|417.92|413.82|417.73|413.63|31
1635379280000|2021-10-28 00:01:20|417.78|413.68|417.4|413.3|417.8|413.7|417.25|413.15|20
1635379290000|2021-10-28 00:01:30|417.37|413.27|417.3|413.2|417.42|413.32|417.2|413.1|25
1635379300000|2021-10-28 00:01:40|417.32|413.22|417.9|413.8|417.9|413.8|417.15|413.05|30
1635379310000|2021-10-28 00:01:50|417.92|413.82|418.26|414.16|418.26|414.16|417.72|413.62|27
1635379320000|2021-10-28 00:02:00|418.35|414.25|420.61|416.51|420.61|416.51|418.35|414.25|35
1635379330000|2021-10-28 00:02:10|420.62|416.52|420.77|416.67|420.81|416.71|420.47|416.37|21
1635379340000|2021-10-28 00:02:20|420.78|416.68|420.07|415.97|420.8|416.7|419.94|415.84|30
1635379350000|2021-10-28 00:02:30|420.04|415.94|419.51|415.41|420.06|415.96|419.45|415.35|33
1635379360000|2021-10-28 00:02:40|419.45|415.35|419.43|415.33|419.47|415.37|418.96|414.86|33
1635379370000|2021-10-28 00:02:50|419.39|415.29|420.42|416.32|420.45|416.35|419.39|415.29|28
1635379380000|2021-10-28 00:03:00|420.37|416.27|420.72|416.62|420.76|416.66|420.28|416.18|28
1635379390000|2021-10-28 00:03:10|420.74|416.64|420.65|416.55|420.86|416.76|420.6|416.5|28
1635379400000|2021-10-28 00:03:20|420.66|416.56|420.53|416.43|420.66|416.56|420.52|416.42|25
1635379410000|2021-10-28 00:03:30|420.54|416.44|420.47|416.37|420.68|416.58|420.38|416.28|23
1635379420000|2021-10-28 00:03:40|420.46|416.36|420.76|416.66|420.76|416.66|420.29|416.19|22
1635379430000|2021-10-28 00:03:50|420.74|416.64|421.14|417.04|421.14|417.04|420.69|416.59|16
1635379440000|2021-10-28 00:04:00|421.13|417.03|421.37|417.27|421.37|417.27|421.13|417.03|15
1635379450000|2021-10-28 00:04:10|421.53|417.43|421.41|417.31|421.53|417.43|421.3|417.2|10
1635379460000|2021-10-28 00:04:20|421.4|417.3|421.62|417.52|421.62|417.52|421.4|417.3|7
1635379470000|2021-10-28 00:04:30|421.64|417.54|421.71|417.61|421.78|417.68|421.64|417.54|13
1635379480000|2021-10-28 00:04:40|421.82|417.72|421.93|417.83|421.94|417.84|421.82|417.72|10
1635379490000|2021-10-28 00:04:50|421.83|417.73|421.64|417.54|421.86|417.76|421.64|417.54|26
1635379500000|2021-10-28 00:05:00|421.63|417.53|421.64|417.54|421.8|417.7|421.52|417.42|24
1635379510000|2021-10-28 00:05:10|421.67|417.57|421.79|417.69|421.82|417.72|421.6|417.5|18
1635379520000|2021-10-28 00:05:20|421.77|417.67|421.95|417.85|422.02|417.92|421.77|417.67|17
1635379530000|2021-10-28 00:05:30|422.04|417.94|422.54|418.44|422.64|418.54|422.04|417.94|21
1635379540000|2021-10-28 00:05:40|422.55|418.45|422.8|418.7|422.8|418.7|422.5|418.4|13
1635379550000|2021-10-28 00:05:50|422.83|418.73|422.76|418.66|422.87|418.77|422.73|418.63|19
1635379560000|2021-10-28 00:06:00|422.73|418.63|422.37|418.27|422.73|418.63|422.37|418.27|21
1635379570000|2021-10-28 00:06:10|422.39|418.29|422.03|417.93|422.39|418.29|422.01|417.91|19
1635379580000|2021-10-28 00:06:20|422.02|417.92|422.58|418.48|422.58|418.48|422|417.9|21
1635379590000|2021-10-28 00:06:30|422.59|418.49|423.03|418.93|423.03|418.93|422.59|418.49|11
1635379600000|2021-10-28 00:06:40|423|418.9|423.41|419.31|423.41|419.31|423|418.9|14
1635379610000|2021-10-28 00:06:50|423.42|419.32|423.17|419.07|423.45|419.35|423.12|419.02|23
1635379620000|2021-10-28 00:07:00|423.2|419.1|423.34|419.24|423.41|419.31|423.2|419.1|31
1635379630000|2021-10-28 00:07:10|423.36|419.26|423.42|419.32|423.42|419.32|423.33|419.23|17
1635379640000|2021-10-28 00:07:20|423.41|419.31|423.4|419.3|423.47|419.37|423.4|419.3|19
1635379650000|2021-10-28 00:07:30|423.41|419.31|423.31|419.21|423.41|419.31|423.31|419.21|12
1635379660000|2021-10-28 00:07:40|423.33|419.23|423.3|419.2|423.33|419.23|423.3|419.2|4
1635379670000|2021-10-28 00:07:50|423.29|419.19|422.96|418.86|423.32|419.22|422.96|418.86|14
1635379680000|2021-10-28 00:08:00|422.95|418.85|422.47|418.37|422.95|418.85|422.43|418.33|23
1635379690000|2021-10-28 00:08:10|422.43|418.33|422.23|418.13|422.43|418.33|422.21|418.11|20
1635379700000|2021-10-28 00:08:20|422.26|418.16|422.23|418.13|422.29|418.19|422.21|418.11|14
1635379710000|2021-10-28 00:08:30|422.24|418.14|421.68|417.58|422.25|418.15|421.66|417.56|25
1635379720000|2021-10-28 00:08:40|421.7|417.6|421.88|417.78|421.88|417.78|421.7|417.6|17
1635379730000|2021-10-28 00:08:50|421.87|417.77|421.44|417.34|421.87|417.77|421.44|417.34|22
1635379740000|2021-10-28 00:09:00|421.43|417.33|421.07|416.97|421.45|417.35|421.07|416.97|18
1635379750000|2021-10-28 00:09:10|421.06|416.96|420.31|416.21|421.06|416.96|420.31|416.21|26
1635379760000|2021-10-28 00:09:20|420.26|416.16|420.74|416.64|420.74|416.64|420.01|415.91|30
1635379770000|2021-10-28 00:09:30|420.73|416.63|421.65|417.55|421.67|417.57|420.73|416.63|29
1635379780000|2021-10-28 00:09:40|421.63|417.53|421.22|417.12|421.63|417.53|421.04|416.94|27
1635379790000|2021-10-28 00:09:50|421.24|417.14|421.03|416.93|421.29|417.19|420.89|416.79|27
1635379800000|2021-10-28 00:10:00|421.02|416.92|420.97|416.87|421.08|416.98|420.91|416.81|23
1635379810000|2021-10-28 00:10:10|420.96|416.86|421.06|416.96|421.06|416.96|420.83|416.73|31
1635379820000|2021-10-28 00:10:20|421.16|417.06|421.55|417.45|421.55|417.45|420.98|416.88|28
1635379830000|2021-10-28 00:10:30|421.58|417.48|422.17|418.07|422.17|418.07|421.54|417.44|25
1635379840000|2021-10-28 00:10:40|422.19|418.09|421.78|417.68|422.21|418.11|421.78|417.68|29
1635379850000|2021-10-28 00:10:50|421.77|417.67|421.38|417.28|421.78|417.68|421.3|417.2|29
1635379860000|2021-10-28 00:11:00|421.39|417.29|421.52|417.42|421.57|417.47|421.38|417.28|21
1635379870000|2021-10-28 00:11:10|421.57|417.47|422.01|417.91|422.01|417.91|421.54|417.44|21
1635379880000|2021-10-28 00:11:20|422.03|417.93|422.17|418.07|422.22|418.12|422.01|417.91|12
1635379890000|2021-10-28 00:11:30|422.15|418.05|422.2|418.1|422.26|418.16|422.15|418.05|15
1635379900000|2021-10-28 00:11:40|422.18|418.08|422.42|418.32|422.5|418.4|422.18|418.08|13
1635379910000|2021-10-28 00:11:50|422.4|418.3|422.35|418.25|422.42|418.32|422.27|418.17|17
1635379920000|2021-10-28 00:12:00|422.34|418.24|422.43|418.33|422.43|418.33|422.16|418.06|13
1635379930000|2021-10-28 00:12:10|422.49|418.39|422.61|418.51|422.61|418.51|422.43|418.33|17
1635379940000|2021-10-28 00:12:20|422.64|418.54|422.65|418.55|422.65|418.55|422.44|418.34|15
1635379950000|2021-10-28 00:12:30|422.82|418.72|422.93|418.83|422.95|418.85|422.82|418.72|11
1635379960000|2021-10-28 00:12:40|423|418.9|423.59|419.49|423.59|419.49|423|418.9|22
1635379970000|2021-10-28 00:12:50|423.6|419.5|423.61|419.51|423.73|419.63|423.54|419.44|18
1635379980000|2021-10-28 00:13:00|423.66|419.56|423.79|419.69|423.81|419.71|423.54|419.44|21
1635379990000|2021-10-28 00:13:10|423.81|419.71|424.3|420.2|424.36|420.26|423.81|419.71|20
1635380000000|2021-10-28 00:13:20|424.23|420.13|424.52|420.42|424.67|420.57|424.2|420.1|18
1635380010000|2021-10-28 00:13:30|424.53|420.43|424.05|419.95|424.53|420.43|423.92|419.82|19
1635380020000|2021-10-28 00:13:40|424.06|419.96|424.05|419.95|424.19|420.09|423.88|419.78|29
1635380030000|2021-10-28 00:13:50|424.08|419.98|424.37|420.27|424.37|420.27|424.08|419.98|20
1635380040000|2021-10-28 00:14:00|424.33|420.23|424.67|420.57|424.71|420.61|424.32|420.22|21
1635380050000|2021-10-28 00:14:10|424.73|420.63|425.01|420.91|425.02|420.92|424.58|420.48|15
1635380060000|2021-10-28 00:14:20|425.02|420.92|424.89|420.79|425.07|420.97|424.79|420.69|24
1635380070000|2021-10-28 00:14:30|424.94|420.84|424.53|420.43|424.98|420.88|424.53|420.43|24
1635380080000|2021-10-28 00:14:40|424.54|420.44|424.61|420.51|424.65|420.55|424.49|420.39|16
1635380090000|2021-10-28 00:14:50|424.63|420.53|424.54|420.44|424.65|420.55|424.48|420.38|21
1635380100000|2021-10-28 00:15:00|424.55|420.45|424.82|420.72|424.82|420.72|424.5|420.4|21
1635380110000|2021-10-28 00:15:10|424.81|420.71|424.3|420.2|424.81|420.71|424.3|420.2|19
1635380120000|2021-10-28 00:15:20|424.29|420.19|424.25|420.15|424.29|420.19|424.17|420.07|19
1635380130000|2021-10-28 00:15:30|424.24|420.14|424.21|420.11|424.29|420.19|424.2|420.1|13
1635380140000|2021-10-28 00:15:40|424.31|420.21|424.5|420.4|424.5|420.4|424.28|420.18|11
1635380150000|2021-10-28 00:15:50|424.6|420.5|424.5|420.4|424.63|420.53|424.5|420.4|9
1635380160000|2021-10-28 00:16:00|424.48|420.38|424.4|420.3|424.51|420.41|424.26|420.16|21
1635380170000|2021-10-28 00:16:10|424.35|420.25|424.5|420.4|424.5|420.4|424.32|420.22|16
1635380190000|2021-10-28 00:16:30|424.45|420.35|424.6|420.5|424.6|420.5|424.45|420.35|6
1635380200000|2021-10-28 00:16:40|424.59|420.49|424.68|420.58|424.71|420.61|424.59|420.49|11
1635380210000|2021-10-28 00:16:50|424.69|420.59|424.72|420.62|424.76|420.66|424.69|420.59|6
1635380220000|2021-10-28 00:17:00|424.86|420.76|424.9|420.8|424.9|420.8|424.82|420.72|5
1635380230000|2021-10-28 00:17:10|425|420.9|425.29|421.19|425.36|421.26|424.98|420.88|15
1635380240000|2021-10-28 00:17:20|425.28|421.18|424.82|420.72|425.28|421.18|424.82|420.72|25
1635380250000|2021-10-28 00:17:30|424.83|420.73|424.36|420.26|424.83|420.73|424.36|420.26|15
1635380260000|2021-10-28 00:17:40|424.37|420.27|423.92|419.82|424.38|420.28|423.92|419.82|16
1635380270000|2021-10-28 00:17:50|423.95|419.85|423.9|419.8|424|419.9|423.9|419.8|18
1635380280000|2021-10-28 00:18:00|423.91|419.81|423.98|419.88|424.05|419.95|423.85|419.75|15
1635380290000|2021-10-28 00:18:10|423.99|419.89|424.39|420.29|424.44|420.34|423.97|419.87|26
1635380300000|2021-10-28 00:18:20|424.4|420.3|424.54|420.44|424.57|420.47|424.34|420.24|27
1635380310000|2021-10-28 00:18:30|424.52|420.42|424.68|420.58|424.75|420.65|424.52|420.42|22
1635380320000|2021-10-28 00:18:40|424.69|420.59|424.71|420.61|424.72|420.62|424.49|420.39|24
1635380330000|2021-10-28 00:18:50|424.73|420.63|424.74|420.64|424.79|420.69|424.71|420.61|14
1635380340000|2021-10-28 00:19:00|424.77|420.67|424.48|420.38|424.77|420.67|424.48|420.38|31
1635380350000|2021-10-28 00:19:10|424.5|420.4|424.45|420.35|424.5|420.4|424.4|420.3|16
1635380360000|2021-10-28 00:19:20|424.4|420.3|423.92|419.82|424.4|420.3|423.89|419.79|30
1635380370000|2021-10-28 00:19:30|423.94|419.84|423.9|419.8|423.98|419.88|423.9|419.8|9
1635380380000|2021-10-28 00:19:40|423.91|419.81|423.91|419.81|423.91|419.81|423.91|419.81|1
1635380390000|2021-10-28 00:19:50|423.93|419.83|424.08|419.98|424.13|420.03|423.93|419.83|15
1635380400000|2021-10-28 00:20:00|424.1|420|424.12|420.02|424.34|420.24|424.09|419.99|26
1635380410000|2021-10-28 00:20:10|424.13|420.03|423.99|419.89|424.14|420.04|423.98|419.88|24
1635380420000|2021-10-28 00:20:20|424|419.9|423.94|419.84|424.06|419.96|423.94|419.84|16
1635380430000|2021-10-28 00:20:30|423.97|419.87|423.71|419.61|424|419.9|423.7|419.6|16
1635380440000|2021-10-28 00:20:40|423.7|419.6|424.01|419.91|424.1|420|423.7|419.6|19
1635380450000|2021-10-28 00:20:50|423.98|419.88|423.91|419.81|423.99|419.89|423.91|419.81|12
1635380460000|2021-10-28 00:21:00|423.95|419.85|424.01|419.91|424.02|419.92|423.9|419.8|16
1635380470000|2021-10-28 00:21:10|424|419.9|423.9|419.8|424|419.9|423.9|419.8|13
1635380480000|2021-10-28 00:21:20|423.78|419.68|424.07|419.97|424.1|420|423.7|419.6|25
1635380490000|2021-10-28 00:21:30|424.08|419.98|424.44|420.34|424.53|420.43|424.08|419.98|20
1635380500000|2021-10-28 00:21:40|424.45|420.35|424.38|420.28|424.48|420.38|424.34|420.24|22
1635380510000|2021-10-28 00:21:50|424.39|420.29|424.49|420.39|424.49|420.39|424.38|420.28|8
1635380530000|2021-10-28 00:22:10|424.48|420.38|424.44|420.34|424.49|420.39|424.42|420.32|7
1635380540000|2021-10-28 00:22:20|424.42|420.32|424.11|420.01|424.43|420.33|424.11|420.01|20
1635380550000|2021-10-28 00:22:30|424.12|420.02|423.95|419.85|424.12|420.02|423.95|419.85|16
1635380560000|2021-10-28 00:22:40|423.96|419.86|423.91|419.81|423.96|419.86|423.9|419.8|8
1635380570000|2021-10-28 00:22:50|423.93|419.83|423.91|419.81|423.93|419.83|423.91|419.81|3
1635380580000|2021-10-28 00:23:00|423.9|419.8|423.78|419.68|423.9|419.8|423.75|419.65|7
1635380590000|2021-10-28 00:23:10|423.72|419.62|423.84|419.74|423.91|419.81|423.72|419.62|10
1635380600000|2021-10-28 00:23:20|423.78|419.68|423.79|419.69|423.79|419.69|423.78|419.68|2
1635380610000|2021-10-28 00:23:30|423.78|419.68|424.09|419.99|424.17|420.07|423.78|419.68|25
1635380620000|2021-10-28 00:23:40|424.1|420|423.91|419.81|424.11|420.01|423.91|419.81|15
1635380630000|2021-10-28 00:23:50|423.9|419.8|423.84|419.74|423.91|419.81|423.84|419.74|5
1635380640000|2021-10-28 00:24:00|423.83|419.73|423.73|419.63|423.83|419.73|423.73|419.63|9
1635380650000|2021-10-28 00:24:10|423.69|419.59|423.7|419.6|423.72|419.62|423.69|419.59|6
1635380670000|2021-10-28 00:24:30|423.69|419.59|423.49|419.39|423.69|419.59|423.49|419.39|12
1635380680000|2021-10-28 00:24:40|423.5|419.4|423.73|419.63|423.73|419.63|423.5|419.4|15
1635380690000|2021-10-28 00:24:50|423.8|419.7|423.79|419.69|423.98|419.88|423.79|419.69|20
1635380700000|2021-10-28 00:25:00|423.69|419.59|423.56|419.46|423.69|419.59|423.55|419.45|7
1635380710000|2021-10-28 00:25:10|423.55|419.45|423.58|419.48|423.58|419.48|423.44|419.34|14
1635380720000|2021-10-28 00:25:20|423.51|419.41|423.42|419.32|423.58|419.48|423.42|419.32|3
1635380730000|2021-10-28 00:25:30|423.35|419.25|423.02|418.92|423.35|419.25|423.01|418.91|26
1635380740000|2021-10-28 00:25:40|423.01|418.91|422.93|418.83|423.01|418.91|422.93|418.83|4
1635380750000|2021-10-28 00:25:50|422.92|418.82|422.72|418.62|422.92|418.82|422.72|418.62|10
1635380760000|2021-10-28 00:26:00|422.73|418.63|422.72|418.62|422.74|418.64|422.71|418.61|8
1635380770000|2021-10-28 00:26:10|422.76|418.66|422.81|418.71|422.85|418.75|422.73|418.63|20
1635380780000|2021-10-28 00:26:20|422.85|418.75|422.84|418.74|422.86|418.76|422.8|418.7|10
1635380790000|2021-10-28 00:26:30|422.83|418.73|422.8|418.7|422.83|418.73|422.8|418.7|4
1635380800000|2021-10-28 00:26:40|422.7|418.6|422.6|418.5|422.7|418.6|422.59|418.49|12
1635380810000|2021-10-28 00:26:50|422.67|418.57|422.7|418.6|422.71|418.61|422.65|418.55|15
1635380820000|2021-10-28 00:27:00|422.72|418.62|422.72|418.62|422.72|418.62|422.72|418.62|1
1635380830000|2021-10-28 00:27:10|422.71|418.61|422.68|418.58|422.71|418.61|422.68|418.58|7
1635380840000|2021-10-28 00:27:20|422.69|418.59|422.7|418.6|422.7|418.6|422.66|418.56|9
1635380850000|2021-10-28 00:27:30|422.71|418.61|422.92|418.82|422.92|418.82|422.7|418.6|7
1635380860000|2021-10-28 00:27:40|422.91|418.81|422.72|418.62|422.91|418.81|422.72|418.62|16
1635380870000|2021-10-28 00:27:50|422.69|418.59|422.76|418.66|422.88|418.78|422.69|418.59|14
1635380880000|2021-10-28 00:28:00|422.78|418.68|422.61|418.51|422.78|418.68|422.61|418.51|20
1635380890000|2021-10-28 00:28:10|422.62|418.52|422.59|418.49|422.65|418.55|422.59|418.49|7
1635380900000|2021-10-28 00:28:20|422.61|418.51|422.59|418.49|422.65|418.55|422.59|418.49|11
1635380910000|2021-10-28 00:28:30|422.61|418.51|422.85|418.75|422.85|418.75|422.61|418.51|9
1635380920000|2021-10-28 00:28:40|422.89|418.79|422.78|418.68|422.89|418.79|422.78|418.68|14
1635380930000|2021-10-28 00:28:50|422.79|418.69|422.64|418.54|422.8|418.7|422.64|418.54|12
1635380940000|2021-10-28 00:29:00|422.65|418.55|422.51|418.41|422.65|418.55|422.47|418.37|15
1635380950000|2021-10-28 00:29:10|422.5|418.4|422.14|418.04|422.5|418.4|422.14|418.04|25
1635380960000|2021-10-28 00:29:20|422.12|418.02|421.93|417.83|422.12|418.02|421.93|417.83|7
1635380970000|2021-10-28 00:29:30|421.94|417.84|422.12|418.02|422.15|418.05|421.94|417.84|10
1635380980000|2021-10-28 00:29:40|422.09|417.99|421.79|417.69|422.1|418|421.79|417.69|14
1635380990000|2021-10-28 00:29:50|421.8|417.7|421.81|417.71|421.82|417.72|421.8|417.7|8
1635381000000|2021-10-28 00:30:00|421.82|417.72|421.98|417.88|421.99|417.89|421.8|417.7|11
1635381010000|2021-10-28 00:30:10|422|417.9|422.15|418.05|422.15|418.05|422|417.9|8
1635381020000|2021-10-28 00:30:20|422.16|418.06|422.14|418.04|422.17|418.07|422.14|418.04|6
1635381030000|2021-10-28 00:30:30|422.13|418.03|422.13|418.03|422.13|418.03|422.13|418.03|1
1635381040000|2021-10-28 00:30:40|422.15|418.05|422.02|417.92|422.15|418.05|422.02|417.92|9
1635381050000|2021-10-28 00:30:50|421.99|417.89|422.18|418.08|422.18|418.08|421.99|417.89|9
1635381060000|2021-10-28 00:31:00|422.16|418.06|422.41|418.31|422.43|418.33|422.16|418.06|17
1635381070000|2021-10-28 00:31:10|422.4|418.3|422.24|418.14|422.46|418.36|422.24|418.14|23
1635381080000|2021-10-28 00:31:20|422.07|417.97|421.89|417.79|422.24|418.14|421.83|417.73|25
1635381090000|2021-10-28 00:31:30|421.88|417.78|421.68|417.58|421.91|417.81|421.68|417.58|12
1635381100000|2021-10-28 00:31:40|421.67|417.57|421.21|417.11|421.67|417.57|421.18|417.08|27
1635381110000|2021-10-28 00:31:50|421.26|417.16|421.26|417.16|421.33|417.23|421.17|417.07|23
1635381120000|2021-10-28 00:32:00|421.27|417.17|421.53|417.43|421.55|417.45|421.26|417.16|18
1635381130000|2021-10-28 00:32:10|421.51|417.41|421.35|417.25|421.51|417.41|421.24|417.14|15
1635381140000|2021-10-28 00:32:20|421.36|417.26|421.46|417.36|421.5|417.4|421.36|417.26|19
1635381150000|2021-10-28 00:32:30|421.48|417.38|421.51|417.41|421.51|417.41|421.48|417.38|3
1635381160000|2021-10-28 00:32:40|421.49|417.39|421.42|417.32|421.51|417.41|421.41|417.31|11
1635381170000|2021-10-28 00:32:50|421.41|417.31|421.31|417.21|421.41|417.31|421.16|417.06|23
1635381180000|2021-10-28 00:33:00|421.32|417.22|421.13|417.03|421.38|417.28|421.13|417.03|22
1635381190000|2021-10-28 00:33:10|421.14|417.04|421.12|417.02|421.19|417.09|421.1|417|9
1635381200000|2021-10-28 00:33:20|421.09|416.99|420.8|416.7|421.12|417.02|420.8|416.7|18
1635381210000|2021-10-28 00:33:30|420.78|416.68|420.65|416.55|420.83|416.73|420.65|416.55|12
1635381220000|2021-10-28 00:33:40|420.63|416.53|421.25|417.15|421.25|417.15|420.59|416.49|20
1635381230000|2021-10-28 00:33:50|421.32|417.22|420.84|416.74|421.4|417.3|420.84|416.74|20
1635381240000|2021-10-28 00:34:00|420.83|416.73|420.76|416.66|420.85|416.75|420.76|416.66|11
1635381250000|2021-10-28 00:34:10|420.75|416.65|420.67|416.57|420.76|416.66|420.66|416.56|10
1635381260000|2021-10-28 00:34:20|420.62|416.52|420.74|416.64|420.74|416.64|420.53|416.43|10
1635381270000|2021-10-28 00:34:30|420.72|416.62|420.38|416.28|420.77|416.67|420.34|416.24|15
1635381280000|2021-10-28 00:34:40|420.47|416.37|420.4|416.3|420.54|416.44|420.35|416.25|13
1635381290000|2021-10-28 00:34:50|420.42|416.32|420.05|415.95|420.42|416.32|420.05|415.95|16
1635381300000|2021-10-28 00:35:00|420.14|416.04|420.38|416.28|420.39|416.29|420.05|415.95|26
1635381310000|2021-10-28 00:35:10|420.35|416.25|420.39|416.29|420.39|416.29|420.29|416.19|11
1635381320000|2021-10-28 00:35:20|420.4|416.3|420.27|416.17|420.4|416.3|420.27|416.17|8
1635381330000|2021-10-28 00:35:30|420.26|416.16|420.07|415.97|420.26|416.16|420.04|415.94|16
1635381340000|2021-10-28 00:35:40|420.1|416|420.1|416|420.13|416.03|420.05|415.95|8
1635381350000|2021-10-28 00:35:50|420.11|416.01|420.33|416.23|420.34|416.24|420.05|415.95|19
1635381360000|2021-10-28 00:36:00|420.32|416.22|420.41|416.31|420.45|416.35|420.32|416.22|10
1635381370000|2021-10-28 00:36:10|420.4|416.3|420.57|416.47|420.57|416.47|420.4|416.3|9
1635381380000|2021-10-28 00:36:20|420.63|416.53|420.71|416.61|420.73|416.63|420.62|416.52|19
1635381390000|2021-10-28 00:36:30|420.8|416.7|421.17|417.07|421.17|417.07|420.77|416.67|18
1635381400000|2021-10-28 00:36:40|421.22|417.12|421.22|417.12|421.28|417.18|421.2|417.1|14
1635381410000|2021-10-28 00:36:50|421.21|417.11|421.07|416.97|421.22|417.12|421.05|416.95|13
1635381420000|2021-10-28 00:37:00|421.1|417|421.4|417.3|421.4|417.3|421.1|417|16
1635381430000|2021-10-28 00:37:10|421.51|417.41|421.65|417.55|421.66|417.56|421.51|417.41|7
1635381440000|2021-10-28 00:37:20|421.64|417.54|421.84|417.74|421.88|417.78|421.64|417.54|18
1635381450000|2021-10-28 00:37:30|421.83|417.73|422.76|418.66|422.76|418.66|421.79|417.69|14
1635381460000|2021-10-28 00:37:40|422.84|418.74|423|418.9|423.04|418.94|422.84|418.74|18
1635381470000|2021-10-28 00:37:50|423.01|418.91|423.4|419.3|423.4|419.3|423.01|418.91|22
1635381480000|2021-10-28 00:38:00|423.39|419.29|423.14|419.04|423.4|419.3|423.09|418.99|15
1635381490000|2021-10-28 00:38:10|423.15|419.05|423.92|419.82|423.92|419.82|423.14|419.04|21
1635381500000|2021-10-28 00:38:20|423.91|419.81|424.02|419.92|424.13|420.03|423.91|419.81|19
1635381510000|2021-10-28 00:38:30|424.01|419.91|423.97|419.87|424.02|419.92|423.97|419.87|12
1635381520000|2021-10-28 00:38:40|423.89|419.79|423.65|419.55|423.9|419.8|423.6|419.5|19
1635381530000|2021-10-28 00:38:50|423.64|419.54|423.35|419.25|423.64|419.54|423.31|419.21|18
1635381540000|2021-10-28 00:39:00|423.34|419.24|423.34|419.24|423.34|419.24|423.34|419.24|1
1635381550000|2021-10-28 00:39:10|423.31|419.21|423.15|419.05|423.32|419.22|423.15|419.05|11
1635381560000|2021-10-28 00:39:20|423.13|419.03|423.32|419.22|423.33|419.23|423.08|418.98|17
1635381570000|2021-10-28 00:39:30|423.33|419.23|423.31|419.21|423.33|419.23|423.31|419.21|5
1635381580000|2021-10-28 00:39:40|423.3|419.2|423.31|419.21|423.32|419.22|423.3|419.2|4
1635381590000|2021-10-28 00:39:50|423.24|419.14|423.21|419.11|423.25|419.15|423.21|419.11|6
1635381600000|2021-10-28 00:40:00|423.16|419.06|422.7|418.6|423.16|419.06|422.7|418.6|23
1635381610000|2021-10-28 00:40:10|422.69|418.59|422.53|418.43|422.7|418.6|422.53|418.43|9
1635381620000|2021-10-28 00:40:20|422.52|418.42|422.51|418.41|422.54|418.44|422.51|418.41|7
1635381630000|2021-10-28 00:40:30|422.46|418.36|421.98|417.88|422.46|418.36|421.94|417.84|31
1635381640000|2021-10-28 00:40:40|421.99|417.89|421.65|417.55|421.99|417.89|421.58|417.48|22
1635381650000|2021-10-28 00:40:50|421.48|417.38|421.4|417.3|421.55|417.45|421.33|417.23|20
1635381660000|2021-10-28 00:41:00|421.45|417.35|421.7|417.6|421.81|417.71|421.45|417.35|25
1635381670000|2021-10-28 00:41:10|421.75|417.65|422.11|418.01|422.11|418.01|421.75|417.65|18
1635381680000|2021-10-28 00:41:20|422.1|418|421.95|417.85|422.1|418|421.95|417.85|15
1635381690000|2021-10-28 00:41:30|421.89|417.79|421.57|417.47|421.89|417.79|421.55|417.45|21
1635381700000|2021-10-28 00:41:40|421.52|417.42|421.39|417.29|421.53|417.43|421.39|417.29|16
1635381710000|2021-10-28 00:41:50|421.38|417.28|421.4|417.3|421.56|417.46|421.33|417.23|22
1635381720000|2021-10-28 00:42:00|421.44|417.34|421.3|417.2|421.55|417.45|421.25|417.15|17
1635381730000|2021-10-28 00:42:10|421.29|417.19|421.48|417.38|421.51|417.41|421.29|417.19|13
1635381740000|2021-10-28 00:42:20|421.44|417.34|421.33|417.23|421.44|417.34|421.31|417.21|15
1635381750000|2021-10-28 00:42:30|421.32|417.22|421.31|417.21|421.35|417.25|421.31|417.21|5
1635381760000|2021-10-28 00:42:40|421.32|417.22|421.29|417.19|421.32|417.22|421.29|417.19|7
1635381780000|2021-10-28 00:43:00|421.31|417.21|421.26|417.16|421.35|417.25|421.22|417.12|16
1635381790000|2021-10-28 00:43:10|421.25|417.15|421.39|417.29|421.39|417.29|421.14|417.04|22
1635381800000|2021-10-28 00:43:20|421.42|417.32|421.35|417.25|421.43|417.33|421.35|417.25|14
1635381810000|2021-10-28 00:43:30|421.32|417.22|421.77|417.67|421.8|417.7|421.29|417.19|25
1635381820000|2021-10-28 00:43:40|421.75|417.65|421.51|417.41|421.76|417.66|421.5|417.4|18
1635381830000|2021-10-28 00:43:50|421.5|417.4|421.71|417.61|421.73|417.63|421.49|417.39|12
1635381840000|2021-10-28 00:44:00|421.69|417.59|421.69|417.59|421.7|417.6|421.66|417.56|7
1635381850000|2021-10-28 00:44:10|421.68|417.58|421.71|417.61|421.8|417.7|421.68|417.58|12
1635381860000|2021-10-28 00:44:20|421.74|417.64|421.75|417.65|421.76|417.66|421.74|417.64|4
1635381870000|2021-10-28 00:44:30|421.76|417.66|421.58|417.48|421.76|417.66|421.52|417.42|18
1635381880000|2021-10-28 00:44:40|421.59|417.49|421.77|417.67|421.8|417.7|421.59|417.49|14
1635381890000|2021-10-28 00:44:50|421.76|417.66|421.59|417.49|421.76|417.66|421.58|417.48|21
1635381900000|2021-10-28 00:45:00|421.58|417.48|421.68|417.58|421.69|417.59|421.51|417.41|16
1635381910000|2021-10-28 00:45:10|421.69|417.59|422.04|417.94|422.04|417.94|421.68|417.58|16
1635381920000|2021-10-28 00:45:20|422.03|417.93|422.16|418.06|422.16|418.06|422.03|417.93|10
1635381930000|2021-10-28 00:45:30|422.11|418.01|422.09|417.99|422.11|418.01|422.09|417.99|3
1635381940000|2021-10-28 00:45:40|422.1|418|422.41|418.31|422.41|418.31|422.1|418|13
1635381950000|2021-10-28 00:45:50|422.4|418.3|422.37|418.27|422.42|418.32|422.35|418.25|11
1635381960000|2021-10-28 00:46:00|422.4|418.3|422.58|418.48|422.68|418.58|422.4|418.3|22
1635381970000|2021-10-28 00:46:10|422.54|418.44|422.48|418.38|422.58|418.48|422.48|418.38|11
1635381980000|2021-10-28 00:46:20|422.49|418.39|422.63|418.53|422.63|418.53|422.49|418.39|7
1635381990000|2021-10-28 00:46:30|422.62|418.52|422.33|418.23|422.62|418.52|422.32|418.22|20
1635382000000|2021-10-28 00:46:40|422.32|418.22|421.93|417.83|422.32|418.22|421.92|417.82|21
1635382010000|2021-10-28 00:46:50|421.92|417.82|421.61|417.51|421.98|417.88|421.61|417.51|19
1635382020000|2021-10-28 00:47:00|421.6|417.5|421.55|417.45|421.84|417.74|421.52|417.42|27
1635382030000|2021-10-28 00:47:10|421.56|417.46|421.46|417.36|421.61|417.51|421.44|417.34|14
1635382040000|2021-10-28 00:47:20|421.45|417.35|421.45|417.35|421.46|417.36|421.36|417.26|10
1635382050000|2021-10-28 00:47:30|421.46|417.36|421.39|417.29|421.49|417.39|421.35|417.25|15
1635382060000|2021-10-28 00:47:40|421.4|417.3|421.29|417.19|421.41|417.31|421.29|417.19|17
1635382070000|2021-10-28 00:47:50|421.28|417.18|421.02|416.92|421.28|417.18|421.02|416.92|17
1635382080000|2021-10-28 00:48:00|420.95|416.85|420.8|416.7|421|416.9|420.8|416.7|12
1635382090000|2021-10-28 00:48:10|420.79|416.69|420.7|416.6|420.81|416.71|420.7|416.6|11
1635382100000|2021-10-28 00:48:20|420.68|416.58|420.57|416.47|420.72|416.62|420.55|416.45|14
1635382110000|2021-10-28 00:48:30|420.43|416.33|420.27|416.17|420.48|416.38|420.27|416.17|18
1635382120000|2021-10-28 00:48:40|420.3|416.2|420.32|416.22|420.4|416.3|420.25|416.15|15
1635382130000|2021-10-28 00:48:50|420.31|416.21|420.3|416.2|420.53|416.43|420.3|416.2|17
1635382140000|2021-10-28 00:49:00|420.32|416.22|420.02|415.92|420.35|416.25|419.97|415.87|22
1635382150000|2021-10-28 00:49:10|420.15|416.05|420.04|415.94|420.23|416.13|420.02|415.92|20
1635382160000|2021-10-28 00:49:20|420.02|415.92|419.51|415.41|420.05|415.95|419.51|415.41|21
1635382170000|2021-10-28 00:49:30|419.53|415.43|419.5|415.4|419.53|415.43|419.5|415.4|10
1635382180000|2021-10-28 00:49:40|419.52|415.42|419.51|415.41|419.68|415.58|419.51|415.41|10
1635382190000|2021-10-28 00:49:50|419.45|415.35|419.1|415|419.59|415.49|419.1|415|19
1635382200000|2021-10-28 00:50:00|419.2|415.1|419.16|415.06|419.29|415.19|419.1|415|11
1635382210000|2021-10-28 00:50:10|419.21|415.11|419.12|415.02|419.34|415.24|419.12|415.02|16
1635382220000|2021-10-28 00:50:20|419.18|415.08|419.14|415.04|419.18|415.08|419.09|414.99|8
1635382230000|2021-10-28 00:50:30|419.15|415.05|419.13|415.03|419.29|415.19|418.87|414.77|20
1635382240000|2021-10-28 00:50:40|419.15|415.05|419.4|415.3|419.45|415.35|419.06|414.96|29
1635382250000|2021-10-28 00:50:50|419.36|415.26|419.2|415.1|419.49|415.39|419.19|415.09|21
1635382260000|2021-10-28 00:51:00|419.22|415.12|418.99|414.89|419.22|415.12|418.8|414.7|28
1635382270000|2021-10-28 00:51:10|419.01|414.91|418.7|414.6|419.09|414.99|418.7|414.6|28
1635382280000|2021-10-28 00:51:20|418.74|414.64|418.5|414.4|418.74|414.64|418.44|414.34|15
1635382290000|2021-10-28 00:51:30|418.48|414.38|418.5|414.4|418.5|414.4|418.3|414.2|20
1635382300000|2021-10-28 00:51:40|418.49|414.39|418.53|414.43|418.61|414.51|418.49|414.39|18
1635382310000|2021-10-28 00:51:50|418.52|414.42|418.42|414.32|418.52|414.42|417.99|413.89|23
1635382320000|2021-10-28 00:52:00|418.35|414.25|418.36|414.26|418.36|414.26|418.26|414.16|10
1635382330000|2021-10-28 00:52:10|418.4|414.3|418.53|414.43|418.81|414.71|418.39|414.29|23
1635382340000|2021-10-28 00:52:20|418.57|414.47|418.82|414.72|418.82|414.72|418.48|414.38|15
1635382350000|2021-10-28 00:52:30|418.81|414.71|419.56|415.46|419.7|415.6|418.75|414.65|15
1635382360000|2021-10-28 00:52:40|419.21|415.11|418.59|414.49|419.38|415.28|418.59|414.49|32
1635382370000|2021-10-28 00:52:50|418.61|414.51|418.22|414.12|418.61|414.51|418.21|414.11|29
1635382380000|2021-10-28 00:53:00|418.23|414.13|417.86|413.76|418.24|414.14|417.84|413.74|21
1635382390000|2021-10-28 00:53:10|417.84|413.74|417.51|413.41|417.84|413.74|417.43|413.33|19
1635382400000|2021-10-28 00:53:20|417.52|413.42|417.79|413.69|417.8|413.7|417.42|413.32|31
1635382410000|2021-10-28 00:53:30|417.8|413.7|418.11|414.01|418.11|414.01|417.78|413.68|33
1635382420000|2021-10-28 00:53:40|418.14|414.04|417.84|413.74|418.29|414.19|417.77|413.67|31
1635382430000|2021-10-28 00:53:50|417.82|413.72|417.81|413.71|417.82|413.72|417.75|413.65|11
1635382440000|2021-10-28 00:54:00|417.82|413.72|417.92|413.82|418.13|414.03|417.82|413.72|20
1635382450000|2021-10-28 00:54:10|417.86|413.76|417.45|413.35|417.91|413.81|417.45|413.35|22
1635382460000|2021-10-28 00:54:20|417.47|413.37|417.39|413.29|417.47|413.37|417.07|412.97|29
1635382470000|2021-10-28 00:54:30|417.43|413.33|417.17|413.07|417.43|413.33|417.17|413.07|17
1635382480000|2021-10-28 00:54:40|417.12|413.02|417.9|413.8|417.9|413.8|416.98|412.88|28
1635382490000|2021-10-28 00:54:50|417.99|413.89|418.19|414.09|418.45|414.35|417.95|413.85|25
1635382500000|2021-10-28 00:55:00|418.08|413.98|418.1|414|418.27|414.17|418.08|413.98|24
1635382510000|2021-10-28 00:55:10|418.04|413.94|417.97|413.87|418.23|414.13|417.97|413.87|19
1635382520000|2021-10-28 00:55:20|417.96|413.86|418.05|413.95|418.11|414.01|417.88|413.78|18
1635382530000|2021-10-28 00:55:30|418.03|413.93|418.11|414.01|418.13|414.03|418.03|413.93|7
1635382540000|2021-10-28 00:55:40|418.06|413.96|418.09|413.99|418.22|414.12|418.05|413.95|11
1635382550000|2021-10-28 00:55:50|418.1|414|418.01|413.91|418.1|414|417.99|413.89|7
1635382560000|2021-10-28 00:56:00|418.03|413.93|418.1|414|418.23|414.13|418.03|413.93|17
1635382570000|2021-10-28 00:56:10|418.09|413.99|418.25|414.15|418.27|414.17|418.09|413.99|14
1635382580000|2021-10-28 00:56:20|418.27|414.17|418.21|414.11|418.3|414.2|418.2|414.1|9
1635382590000|2021-10-28 00:56:30|418.18|414.08|418.07|413.97|418.18|414.08|418.07|413.97|8
1635382600000|2021-10-28 00:56:40|418|413.9|417.99|413.89|418.02|413.92|417.93|413.83|17
1635382610000|2021-10-28 00:56:50|418.03|413.93|417.89|413.79|418.04|413.94|417.8|413.7|13
1635382620000|2021-10-28 00:57:00|417.91|413.81|417.83|413.73|418.1|414|417.77|413.67|27
1635382630000|2021-10-28 00:57:10|417.72|413.62|417.37|413.27|417.76|413.66|417.37|413.27|24
1635382640000|2021-10-28 00:57:20|417.35|413.25|417.39|413.29|417.39|413.29|417.07|412.97|27
1635382650000|2021-10-28 00:57:30|417.32|413.22|417.15|413.05|417.32|413.22|417.04|412.94|25
1635382660000|2021-10-28 00:57:40|417.19|413.09|417.34|413.24|417.41|413.31|417.05|412.95|22
1635382670000|2021-10-28 00:57:50|417.33|413.23|417.21|413.11|417.33|413.23|417.19|413.09|17
1635382680000|2021-10-28 00:58:00|417.24|413.14|417.15|413.05|417.31|413.21|417.14|413.04|16
1635382690000|2021-10-28 00:58:10|417.11|413.01|417.16|413.06|417.19|413.09|417.09|412.99|14
1635382700000|2021-10-28 00:58:20|417.12|413.02|416.99|412.89|417.19|413.09|416.94|412.84|13
1635382710000|2021-10-28 00:58:30|417|412.9|416.94|412.84|417.11|413.01|416.94|412.84|17
1635382720000|2021-10-28 00:58:40|417.02|412.92|416.74|412.64|417.02|412.92|416.74|412.64|16
1635382730000|2021-10-28 00:58:50|416.62|412.52|416.56|412.46|416.74|412.64|416.56|412.46|18
1635382740000|2021-10-28 00:59:00|416.58|412.48|416.78|412.68|416.78|412.68|416.5|412.4|21
1635382750000|2021-10-28 00:59:10|416.8|412.7|417.03|412.93|417.14|413.04|416.78|412.68|32
1635382760000|2021-10-28 00:59:20|417.01|412.91|417.4|413.3|417.5|413.4|417.01|412.91|24
1635382770000|2021-10-28 00:59:30|417.42|413.32|417.58|413.48|417.58|413.48|417.19|413.09|29
1635382780000|2021-10-28 00:59:40|417.59|413.49|417.3|413.2|417.77|413.67|417.21|413.11|30
1635382790000|2021-10-28 00:59:50|417.28|413.18|417.1|413|417.35|413.25|417.03|412.93|25
1635382800000|2021-10-28 01:00:00|417.04|412.94|416.99|412.89|417.13|413.03|416.92|412.82|26
1635382810000|2021-10-28 01:00:10|417|412.9|417.46|413.36|417.51|413.41|416.99|412.89|27
1635382820000|2021-10-28 01:00:20|417.48|413.38|417.21|413.11|417.56|413.46|417.15|413.05|25
1635382830000|2021-10-28 01:00:30|417.23|413.13|417.29|413.19|417.29|413.19|417.1|413|25
1635382840000|2021-10-28 01:00:40|417.3|413.2|417.14|413.04|417.34|413.24|417.14|413.04|13
1635382850000|2021-10-28 01:00:50|417.09|412.99|416.82|412.72|417.15|413.05|416.81|412.71|18
1635382860000|2021-10-28 01:01:00|416.79|412.69|416.8|412.7|416.82|412.72|416.7|412.6|17
1635382870000|2021-10-28 01:01:10|416.85|412.75|416.05|411.95|416.85|412.75|416.05|411.95|20
1635382880000|2021-10-28 01:01:20|416.17|412.07|416.55|412.45|416.55|412.45|415.6|411.5|31
1635382890000|2021-10-28 01:01:30|416.56|412.46|416.79|412.69|417.06|412.96|416.56|412.46|30
1635382900000|2021-10-28 01:01:40|416.8|412.7|416.87|412.77|417.08|412.98|416.8|412.7|30
1635382910000|2021-10-28 01:01:50|416.88|412.78|416.69|412.59|416.88|412.78|416.61|412.51|31
1635382920000|2021-10-28 01:02:00|416.67|412.57|416.2|412.1|416.67|412.57|415.97|411.87|32
1635382930000|2021-10-28 01:02:10|416.18|412.08|416.55|412.45|416.55|412.45|416.06|411.96|27
1635382940000|2021-10-28 01:02:20|416.57|412.47|416.84|412.74|416.98|412.88|416.55|412.45|30
1635382950000|2021-10-28 01:02:30|416.86|412.76|416.93|412.83|417.01|412.91|416.79|412.69|31
1635382960000|2021-10-28 01:02:40|416.94|412.84|417.41|413.31|417.41|413.31|416.93|412.83|22
1635382970000|2021-10-28 01:02:50|417.38|413.28|418|413.9|418.07|413.97|417.35|413.25|27
1635382980000|2021-10-28 01:03:00|418.01|413.91|419.16|415.06|419.16|415.06|417.97|413.87|30
1635382990000|2021-10-28 01:03:10|419.19|415.09|419.26|415.16|419.73|415.63|419.05|414.95|34
1635383000000|2021-10-28 01:03:20|419.27|415.17|418.86|414.76|419.27|415.17|418.49|414.39|24
1635383010000|2021-10-28 01:03:30|418.85|414.75|419.1|415|419.1|415|418.68|414.58|22
1635383020000|2021-10-28 01:03:40|419.11|415.01|419.1|415|419.17|415.07|418.83|414.73|17
1635383030000|2021-10-28 01:03:50|419.05|414.95|419.11|415.01|419.11|415.01|418.89|414.79|26
1635383040000|2021-10-28 01:04:00|419.1|415|418.78|414.68|419.12|415.02|418.78|414.68|18
1635383050000|2021-10-28 01:04:10|418.79|414.69|419.16|415.06|419.16|415.06|418.79|414.69|14
1635383060000|2021-10-28 01:04:20|419.18|415.08|419.33|415.23|419.35|415.25|419.15|415.05|17
1635383070000|2021-10-28 01:04:30|419.36|415.26|419.47|415.37|419.5|415.4|419.35|415.25|14
1635383080000|2021-10-28 01:04:40|419.46|415.36|419.5|415.4|419.51|415.41|419.46|415.36|10
1635383090000|2021-10-28 01:04:50|419.52|415.42|419.86|415.76|419.87|415.77|419.52|415.42|19
1635383100000|2021-10-28 01:05:00|419.93|415.83|420.31|416.21|420.34|416.24|419.93|415.83|17
1635383110000|2021-10-28 01:05:10|420.35|416.25|420.33|416.23|420.38|416.28|420.25|416.15|26
1635383120000|2021-10-28 01:05:20|420.3|416.2|420.53|416.43|420.66|416.56|420.3|416.2|21
1635383130000|2021-10-28 01:05:30|420.52|416.42|421.17|417.07|421.17|417.07|420.52|416.42|25
1635383140000|2021-10-28 01:05:40|421.2|417.1|420.76|416.66|421.23|417.13|420.76|416.66|26
1635383150000|2021-10-28 01:05:50|420.74|416.64|421.11|417.01|421.15|417.05|420.71|416.61|26
1635383160000|2021-10-28 01:06:00|421.1|417|421.26|417.16|421.26|417.16|421.08|416.98|23
1635383170000|2021-10-28 01:06:10|421.23|417.13|421.15|417.05|421.23|417.13|420.92|416.82|27
1635383180000|2021-10-28 01:06:20|421.14|417.04|420.87|416.77|421.21|417.11|420.85|416.75|29
1635383190000|2021-10-28 01:06:30|420.86|416.76|420.76|416.66|420.86|416.76|420.63|416.53|15
1635383200000|2021-10-28 01:06:40|420.75|416.65|420.71|416.61|420.77|416.67|420.63|416.53|20
1635383210000|2021-10-28 01:06:50|420.73|416.63|420.79|416.69|420.79|416.69|420.62|416.52|22
1635383220000|2021-10-28 01:07:00|420.8|416.7|420.68|416.58|420.8|416.7|420.59|416.49|21
1635383230000|2021-10-28 01:07:10|420.75|416.65|420.6|416.5|420.85|416.75|420.59|416.49|16
1635383240000|2021-10-28 01:07:20|420.59|416.49|420.52|416.42|420.62|416.52|420.46|416.36|20
1635383250000|2021-10-28 01:07:30|420.46|416.36|420.49|416.39|420.6|416.5|420.46|416.36|16
1635383260000|2021-10-28 01:07:40|420.48|416.38|420.47|416.37|420.56|416.46|420.46|416.36|12
1635383270000|2021-10-28 01:07:50|420.48|416.38|420.68|416.58|420.68|416.58|420.42|416.32|18
1635383280000|2021-10-28 01:08:00|420.69|416.59|420.85|416.75|420.85|416.75|420.68|416.58|8
1635383290000|2021-10-28 01:08:10|420.83|416.73|420.7|416.6|420.83|416.73|420.7|416.6|25
1635383300000|2021-10-28 01:08:20|420.71|416.61|420.7|416.6|420.75|416.65|420.67|416.57|15
1635383310000|2021-10-28 01:08:30|420.72|416.62|421.02|416.92|421.03|416.93|420.72|416.62|24
1635383320000|2021-10-28 01:08:40|421.03|416.93|421.05|416.95|421.07|416.97|421|416.9|13
1635383330000|2021-10-28 01:08:50|421.03|416.93|421.32|417.22|421.32|417.22|421.03|416.93|7
1635383340000|2021-10-28 01:09:00|421.31|417.21|421.75|417.65|421.75|417.65|421.31|417.21|15
1635383350000|2021-10-28 01:09:10|421.74|417.64|421.99|417.89|422.03|417.93|421.74|417.64|12
1635383360000|2021-10-28 01:09:20|422.01|417.91|421.94|417.84|422.05|417.95|421.84|417.74|16
1635383370000|2021-10-28 01:09:30|421.93|417.83|422.16|418.06|422.16|418.06|421.92|417.82|17
1635383380000|2021-10-28 01:09:40|422.15|418.05|422.3|418.2|422.4|418.3|422.14|418.04|17
1635383390000|2021-10-28 01:09:50|422.2|418.1|422.3|418.2|422.3|418.2|422.16|418.06|9
1635383400000|2021-10-28 01:10:00|422.18|418.08|422.2|418.1|422.3|418.2|422.18|418.08|9
1635383410000|2021-10-28 01:10:10|422.21|418.11|421.95|417.85|422.32|418.22|421.95|417.85|19
1635383420000|2021-10-28 01:10:20|421.93|417.83|422.08|417.98|422.22|418.12|421.93|417.83|25
1635383430000|2021-10-28 01:10:30|422.1|418|422.35|418.25|422.35|418.25|422.1|418|13
1635383440000|2021-10-28 01:10:40|422.28|418.18|422.36|418.26|422.37|418.27|422.28|418.18|5
1635383450000|2021-10-28 01:10:50|422.37|418.27|422.38|418.28|422.38|418.28|422.37|418.27|2
1635383460000|2021-10-28 01:11:00|422.34|418.24|422.46|418.36|422.46|418.36|422.34|418.24|5
1635383470000|2021-10-28 01:11:10|422.48|418.38|422.85|418.75|422.9|418.8|422.47|418.37|19
1635383480000|2021-10-28 01:11:20|422.76|418.66|422.99|418.89|422.99|418.89|422.76|418.66|7
1635383490000|2021-10-28 01:11:30|422.89|418.79|422.5|418.4|422.89|418.79|422.48|418.38|11
1635383500000|2021-10-28 01:11:40|422.48|418.38|422.73|418.63|422.73|418.63|422.46|418.36|11
1635383510000|2021-10-28 01:11:50|422.78|418.68|422.9|418.8|422.9|418.8|422.78|418.68|11
1635383520000|2021-10-28 01:12:00|422.92|418.82|423.07|418.97|423.1|419|422.92|418.82|12
1635383530000|2021-10-28 01:12:10|423.08|418.98|423.33|419.23|423.33|419.23|423.08|418.98|17
1635383540000|2021-10-28 01:12:20|423.35|419.25|423.61|419.51|423.66|419.56|423.24|419.14|24
1635383550000|2021-10-28 01:12:30|423.57|419.47|423.49|419.39|423.66|419.56|423.49|419.39|27
1635383560000|2021-10-28 01:12:40|423.43|419.33|423.7|419.6|423.7|419.6|423.43|419.33|17
1635383570000|2021-10-28 01:12:50|423.77|419.67|423.67|419.57|423.77|419.67|423.6|419.5|13
1635383580000|2021-10-28 01:13:00|423.66|419.56|423.76|419.66|423.78|419.68|423.61|419.51|15
1635383590000|2021-10-28 01:13:10|423.78|419.68|423.79|419.69|423.79|419.69|423.75|419.65|15
1635383600000|2021-10-28 01:13:20|423.76|419.66|424.02|419.92|424.03|419.93|423.76|419.66|13
1635383610000|2021-10-28 01:13:30|424.01|419.91|423.88|419.78|424.01|419.91|423.84|419.74|9
1635383620000|2021-10-28 01:13:40|423.89|419.79|424.06|419.96|424.06|419.96|423.89|419.79|16
1635383630000|2021-10-28 01:13:50|424.05|419.95|424.37|420.27|424.38|420.28|424.05|419.95|18
1635383640000|2021-10-28 01:14:00|424.35|420.25|424.3|420.2|424.45|420.35|424.28|420.18|5
1635383650000|2021-10-28 01:14:10|424.21|420.11|424.28|420.18|424.28|420.18|424.17|420.07|4
1635383660000|2021-10-28 01:14:20|424.4|420.3|424.01|419.91|424.4|420.3|424.01|419.91|18
1635383670000|2021-10-28 01:14:30|423.98|419.88|423.79|419.69|423.98|419.88|423.72|419.62|20
1635383680000|2021-10-28 01:14:40|423.78|419.68|423.85|419.75|423.9|419.8|423.77|419.67|12
1635383690000|2021-10-28 01:14:50|423.84|419.74|423.85|419.75|423.85|419.75|423.82|419.72|10
1635383700000|2021-10-28 01:15:00|423.88|419.78|423.82|419.72|423.88|419.78|423.78|419.68|10
1635383710000|2021-10-28 01:15:10|423.8|419.7|423.57|419.47|423.8|419.7|423.57|419.47|13
1635383720000|2021-10-28 01:15:20|423.54|419.44|423.21|419.11|423.54|419.44|423.21|419.11|20
1635383730000|2021-10-28 01:15:30|423.2|419.1|423.14|419.04|423.2|419.1|423.14|419.04|24
1635383740000|2021-10-28 01:15:40|423.15|419.05|423.38|419.28|423.45|419.35|423.15|419.05|20
1635383750000|2021-10-28 01:15:50|423.36|419.26|423.37|419.27|423.38|419.28|423.36|419.26|10
1635383760000|2021-10-28 01:16:00|423.38|419.28|423.28|419.18|423.38|419.28|423.28|419.18|4
1635383770000|2021-10-28 01:16:10|423.3|419.2|423.17|419.07|423.3|419.2|423.17|419.07|13
1635383780000|2021-10-28 01:16:20|423.18|419.08|423.39|419.29|423.39|419.29|423.15|419.05|15
1635383790000|2021-10-28 01:16:30|423.38|419.28|423.38|419.28|423.39|419.29|423.38|419.28|3
1635383800000|2021-10-28 01:16:40|423.39|419.29|423.4|419.3|423.41|419.31|423.38|419.28|9
1635383810000|2021-10-28 01:16:50|423.41|419.31|423.39|419.29|423.41|419.31|423.38|419.28|6
1635383820000|2021-10-28 01:17:00|423.41|419.31|423.37|419.27|423.41|419.31|423.37|419.27|8
1635383830000|2021-10-28 01:17:10|423.39|419.29|423.68|419.58|423.69|419.59|423.35|419.25|16
1635383840000|2021-10-28 01:17:20|423.69|419.59|423.9|419.8|423.9|419.8|423.68|419.58|10
1635383850000|2021-10-28 01:17:30|423.92|419.82|424.44|420.34|424.44|420.34|423.92|419.82|12
1635383860000|2021-10-28 01:17:40|424.49|420.39|424.57|420.47|424.57|420.47|424.49|420.39|11
1635383870000|2021-10-28 01:17:50|424.68|420.58|424.68|420.58|424.74|420.64|424.59|420.49|25
1635383880000|2021-10-28 01:18:00|424.66|420.56|424.55|420.45|424.66|420.56|424.55|420.45|18
1635383890000|2021-10-28 01:18:10|424.56|420.46|424.43|420.33|424.56|420.46|424.41|420.31|23
1635383900000|2021-10-28 01:18:20|424.41|420.31|424.5|420.4|424.51|420.41|424.41|420.31|13
1635383910000|2021-10-28 01:18:30|424.51|420.41|424.63|420.53|424.63|420.53|424.5|420.4|10
1635383920000|2021-10-28 01:18:40|424.62|420.52|424.69|420.59|424.69|420.59|424.45|420.35|21
1635383930000|2021-10-28 01:18:50|424.72|420.62|424.67|420.57|424.75|420.65|424.67|420.57|11
1635383940000|2021-10-28 01:19:00|424.59|420.49|424.63|420.53|424.66|420.56|424.59|420.49|6
1635383950000|2021-10-28 01:19:10|424.62|420.52|424.6|420.5|424.65|420.55|424.59|420.49|10
1635383960000|2021-10-28 01:19:20|424.64|420.54|424.63|420.53|424.66|420.56|424.63|420.53|4
1635383970000|2021-10-28 01:19:30|424.67|420.57|424.65|420.55|424.74|420.64|424.62|420.52|11
1635383980000|2021-10-28 01:19:40|424.6|420.5|424.46|420.36|424.6|420.5|424.39|420.29|16
1635383990000|2021-10-28 01:19:50|424.45|420.35|424.39|420.29|424.45|420.35|424.39|420.29|13
1635384000000|2021-10-28 01:20:00|424.4|420.3|424.55|420.45|424.55|420.45|424.39|420.29|8
1635384010000|2021-10-28 01:20:10|424.57|420.47|424.67|420.57|424.68|420.58|424.57|420.47|14
1635384020000|2021-10-28 01:20:20|424.7|420.6|425.2|421.1|425.2|421.1|424.7|420.6|11
1635384030000|2021-10-28 01:20:30|425.27|421.17|425.43|421.33|425.43|421.33|425.27|421.17|14
1635384040000|2021-10-28 01:20:40|425.45|421.35|425.45|421.35|425.62|421.52|425.43|421.33|25
1635384050000|2021-10-28 01:20:50|425.44|421.34|425.33|421.23|425.49|421.39|425.31|421.21|14
1635384060000|2021-10-28 01:21:00|425.36|421.26|425.19|421.09|425.36|421.26|425.19|421.09|13
1635384070000|2021-10-28 01:21:10|425.18|421.08|425.39|421.29|425.47|421.37|425.18|421.08|15
1635384080000|2021-10-28 01:21:20|425.42|421.32|425.32|421.22|425.45|421.35|425.31|421.21|14
1635384090000|2021-10-28 01:21:30|425.31|421.21|425.06|420.96|425.38|421.28|425.06|420.96|19
1635384100000|2021-10-28 01:21:40|424.99|420.89|424.58|420.48|425.07|420.97|424.57|420.47|19
1635384110000|2021-10-28 01:21:50|424.57|420.47|424.35|420.25|424.58|420.48|424.35|420.25|16
1635384120000|2021-10-28 01:22:00|424.32|420.22|424.5|420.4|424.56|420.46|424.22|420.12|27
1635384130000|2021-10-28 01:22:10|424.49|420.39|424.36|420.26|424.49|420.39|424.33|420.23|12
1635384140000|2021-10-28 01:22:20|424.35|420.25|424.53|420.43|424.61|420.51|424.35|420.25|17
1635384150000|2021-10-28 01:22:30|424.52|420.42|424.54|420.44|424.54|420.44|424.47|420.37|12
1635384160000|2021-10-28 01:22:40|424.57|420.47|424.44|420.34|424.71|420.61|424.44|420.34|19
1635384170000|2021-10-28 01:22:50|424.45|420.35|424.29|420.19|424.46|420.36|424.23|420.13|11
1635384180000|2021-10-28 01:23:00|424.25|420.15|423.98|419.88|424.25|420.15|423.98|419.88|23
1635384190000|2021-10-28 01:23:10|424|419.9|423.82|419.72|424|419.9|423.76|419.66|22
1635384200000|2021-10-28 01:23:20|423.81|419.71|423.74|419.64|423.81|419.71|423.67|419.57|12
1635384210000|2021-10-28 01:23:30|423.73|419.63|423.64|419.54|423.78|419.68|423.64|419.54|17
1635384220000|2021-10-28 01:23:40|423.65|419.55|423.67|419.57|423.77|419.67|423.65|419.55|22
1635384230000|2021-10-28 01:23:50|423.68|419.58|423.79|419.69|423.82|419.72|423.68|419.58|19
1635384240000|2021-10-28 01:24:00|423.62|419.52|423.69|419.59|423.69|419.59|423.61|419.51|14
1635384250000|2021-10-28 01:24:10|423.68|419.58|423.54|419.44|423.68|419.58|423.54|419.44|8
1635384260000|2021-10-28 01:24:20|423.51|419.41|423.3|419.2|423.53|419.43|423.3|419.2|14
1635384270000|2021-10-28 01:24:30|423.29|419.19|423.3|419.2|423.32|419.22|423.24|419.14|12
1635384280000|2021-10-28 01:24:40|423.31|419.21|423.29|419.19|423.31|419.21|423.24|419.14|9
1635384290000|2021-10-28 01:24:50|423.31|419.21|423.06|418.96|423.31|419.21|423.05|418.95|22
1635384300000|2021-10-28 01:25:00|423.07|418.97|422.92|418.82|423.07|418.97|422.92|418.82|16
1635384310000|2021-10-28 01:25:10|422.94|418.84|422.92|418.82|422.94|418.84|422.92|418.82|3
1635384320000|2021-10-28 01:25:20|422.93|418.83|422.92|418.82|422.93|418.83|422.88|418.78|7
1635384330000|2021-10-28 01:25:30|422.93|418.83|423.13|419.03|423.13|419.03|422.93|418.83|10
1635384340000|2021-10-28 01:25:40|423.17|419.07|423.16|419.06|423.17|419.07|423.16|419.06|2
1635384350000|2021-10-28 01:25:50|423.17|419.07|423.4|419.3|423.44|419.34|423.17|419.07|16
1635384360000|2021-10-28 01:26:00|423.36|419.26|423.84|419.74|423.84|419.74|423.36|419.26|20
1635384370000|2021-10-28 01:26:10|423.88|419.78|423.88|419.78|423.89|419.79|423.87|419.77|4
1635384380000|2021-10-28 01:26:20|423.9|419.8|423.92|419.82|423.95|419.85|423.9|419.8|5
1635384390000|2021-10-28 01:26:30|423.91|419.81|423.89|419.79|423.91|419.81|423.83|419.73|13
1635384400000|2021-10-28 01:26:40|423.88|419.78|423.82|419.72|423.89|419.79|423.82|419.72|12
1635384410000|2021-10-28 01:26:50|423.81|419.71|423.89|419.79|423.89|419.79|423.81|419.71|8
1635384420000|2021-10-28 01:27:00|423.88|419.78|423.87|419.77|423.88|419.78|423.85|419.75|7
1635384430000|2021-10-28 01:27:10|423.88|419.78|423.91|419.81|423.91|419.81|423.88|419.78|3
1635384440000|2021-10-28 01:27:20|423.92|419.82|423.84|419.74|423.93|419.83|423.84|419.74|8
1635384450000|2021-10-28 01:27:30|423.85|419.75|423.78|419.68|423.86|419.76|423.78|419.68|16
1635384460000|2021-10-28 01:27:40|423.77|419.67|423.89|419.79|423.89|419.79|423.77|419.67|10
1635384470000|2021-10-28 01:27:50|423.9|419.8|423.92|419.82|423.92|419.82|423.9|419.8|5
1635384480000|2021-10-28 01:28:00|423.91|419.81|424.06|419.96|424.07|419.97|423.9|419.8|11
1635384490000|2021-10-28 01:28:10|424.15|420.05|424.63|420.53|424.63|420.53|424.15|420.05|17
1635384500000|2021-10-28 01:28:20|424.64|420.54|424.61|420.51|424.64|420.54|424.61|420.51|3
1635384510000|2021-10-28 01:28:30|424.68|420.58|424.41|420.31|424.76|420.66|424.4|420.3|26
1635384520000|2021-10-28 01:28:40|424.42|420.32|424.44|420.34|424.5|420.4|424.42|420.32|9
1635384530000|2021-10-28 01:28:50|424.42|420.32|424.5|420.4|424.58|420.48|424.35|420.25|18
1635384540000|2021-10-28 01:29:00|424.53|420.43|424.35|420.25|424.56|420.46|424.35|420.25|17
1635384550000|2021-10-28 01:29:10|424.34|420.24|424.33|420.23|424.34|420.24|424.24|420.14|12
1635384560000|2021-10-28 01:29:20|424.31|420.21|424.05|419.95|424.31|420.21|424.05|419.95|14
1635384570000|2021-10-28 01:29:30|424.04|419.94|424.22|420.12|424.23|420.13|424.03|419.93|13
1635384580000|2021-10-28 01:29:40|424.25|420.15|423.93|419.83|424.26|420.16|423.82|419.72|29
1635384590000|2021-10-28 01:29:50|423.79|419.69|423.55|419.45|423.8|419.7|423.55|419.45|18
1635384600000|2021-10-28 01:30:00|423.58|419.48|423.99|419.89|423.99|419.89|423.53|419.43|22
1635384610000|2021-10-28 01:30:10|424.01|419.91|423.93|419.83|424.05|419.95|423.89|419.79|19
1635384620000|2021-10-28 01:30:20|423.94|419.84|423.87|419.77|423.94|419.84|423.87|419.77|7
1635384630000|2021-10-28 01:30:30|423.84|419.74|424.09|419.99|424.13|420.03|423.84|419.74|16
1635384640000|2021-10-28 01:30:40|424.1|420|424.17|420.07|424.18|420.08|424.1|420|8
1635384650000|2021-10-28 01:30:50|424.18|420.08|424.11|420.01|424.18|420.08|424.11|420.01|11
1635384660000|2021-10-28 01:31:00|424.1|420|424.12|420.02|424.12|420.02|424.1|420|2
1635384670000|2021-10-28 01:31:10|424.11|420.01|424.31|420.21|424.31|420.21|424.11|420.01|11
1635384680000|2021-10-28 01:31:20|424.32|420.22|424.43|420.33|424.51|420.41|424.32|420.22|15
1635384690000|2021-10-28 01:31:30|424.45|420.35|424.5|420.4|424.52|420.42|424.42|420.32|9
1635384700000|2021-10-28 01:31:40|424.49|420.39|424.56|420.46|424.59|420.49|424.48|420.38|16
1635384710000|2021-10-28 01:31:50|424.57|420.47|424.58|420.48|424.59|420.49|424.56|420.46|7
1635384720000|2021-10-28 01:32:00|424.59|420.49|424.59|420.49|424.59|420.49|424.56|420.46|7
1635384730000|2021-10-28 01:32:10|424.58|420.48|424.57|420.47|424.58|420.48|424.53|420.43|11
1635384740000|2021-10-28 01:32:20|424.58|420.48|424.58|420.48|424.59|420.49|424.58|420.48|3
1635384750000|2021-10-28 01:32:30|424.59|420.49|424.75|420.65|424.77|420.67|424.59|420.49|10
1635384760000|2021-10-28 01:32:40|424.74|420.64|424.71|420.61|424.75|420.65|424.71|420.61|4
1635384770000|2021-10-28 01:32:50|424.65|420.55|424.44|420.34|424.72|420.62|424.44|420.34|21
1635384780000|2021-10-28 01:33:00|424.43|420.33|424.17|420.07|424.48|420.38|424.16|420.06|24
1635384790000|2021-10-28 01:33:10|424.14|420.04|424.06|419.96|424.15|420.05|423.99|419.89|16
1635384800000|2021-10-28 01:33:20|423.97|419.87|423.9|419.8|424.02|419.92|423.9|419.8|17
1635384810000|2021-10-28 01:33:30|423.91|419.81|424.01|419.91|424.04|419.94|423.91|419.81|21
1635384820000|2021-10-28 01:33:40|424.05|419.95|424.02|419.92|424.05|419.95|424.01|419.91|3
1635384830000|2021-10-28 01:33:50|424.06|419.96|423.94|419.84|424.06|419.96|423.94|419.84|16
1635384840000|2021-10-28 01:34:00|423.93|419.83|423.91|419.81|423.99|419.89|423.91|419.81|10
1635384850000|2021-10-28 01:34:10|423.98|419.88|423.69|419.59|423.98|419.88|423.68|419.58|18
1635384860000|2021-10-28 01:34:20|423.7|419.6|423.59|419.49|423.7|419.6|423.55|419.45|17
1635384870000|2021-10-28 01:34:30|423.58|419.48|423.4|419.3|423.58|419.48|423.4|419.3|22
1635384880000|2021-10-28 01:34:40|423.39|419.29|423.4|419.3|423.4|419.3|423.3|419.2|7
1635384890000|2021-10-28 01:34:50|423.34|419.24|423.33|419.23|423.34|419.24|423.33|419.23|2
1635384900000|2021-10-28 01:35:00|423.32|419.22|423.11|419.01|423.32|419.22|423.11|419.01|16
1635384910000|2021-10-28 01:35:10|423.13|419.03|423.08|418.98|423.13|419.03|423.05|418.95|8
1635384920000|2021-10-28 01:35:20|423.09|418.99|423.3|419.2|423.33|419.23|423.09|418.99|16
1635384930000|2021-10-28 01:35:30|423.33|419.23|423.63|419.53|423.71|419.61|423.3|419.2|22
1635384940000|2021-10-28 01:35:40|423.66|419.56|423.67|419.57|423.83|419.73|423.66|419.56|20
1635384950000|2021-10-28 01:35:50|423.66|419.56|423.45|419.35|423.66|419.56|423.45|419.35|8
1635384960000|2021-10-28 01:36:00|423.44|419.34|423.16|419.06|423.45|419.35|423.15|419.05|16
1635384970000|2021-10-28 01:36:10|423.15|419.05|423.02|418.92|423.15|419.05|423.02|418.92|4
1635384980000|2021-10-28 01:36:20|423.01|418.91|423.11|419.01|423.11|419.01|422.9|418.8|22
1635384990000|2021-10-28 01:36:30|423.1|419|423.12|419.02|423.15|419.05|423.06|418.96|16
1635385000000|2021-10-28 01:36:40|423.11|419.01|422.97|418.87|423.14|419.04|422.95|418.85|20
1635385010000|2021-10-28 01:36:50|422.93|418.83|422.93|418.83|422.93|418.83|422.93|418.83|1
1635385020000|2021-10-28 01:37:00|422.91|418.81|423.09|418.99|423.09|418.99|422.91|418.81|10
1635385030000|2021-10-28 01:37:10|423.08|418.98|423.03|418.93|423.12|419.02|423.02|418.92|13
1635385040000|2021-10-28 01:37:20|423.02|418.92|423.02|418.92|423.02|418.92|423.02|418.92|1
1635385050000|2021-10-28 01:37:30|423.03|418.93|423.03|418.93|423.03|418.93|423.03|418.93|1
1635385060000|2021-10-28 01:37:40|423.02|418.92|423.33|419.23|423.33|419.23|423.02|418.92|13
1635385070000|2021-10-28 01:37:50|423.32|419.22|423.31|419.21|423.32|419.22|423.29|419.19|5
1635385080000|2021-10-28 01:38:00|423.32|419.22|423.21|419.11|423.41|419.31|423.21|419.11|10
1635385090000|2021-10-28 01:38:10|423.16|419.06|423.29|419.19|423.32|419.22|423.14|419.04|21
1635385100000|2021-10-28 01:38:20|423.26|419.16|423.48|419.38|423.48|419.38|423.26|419.16|13
1635385110000|2021-10-28 01:38:30|423.5|419.4|423.36|419.26|423.51|419.41|423.36|419.26|8
1635385120000|2021-10-28 01:38:40|423.39|419.29|423.42|419.32|423.42|419.32|423.38|419.28|8
1635385130000|2021-10-28 01:38:50|423.41|419.31|423.47|419.37|423.49|419.39|423.41|419.31|7
1635385140000|2021-10-28 01:39:00|423.48|419.38|423.49|419.39|423.49|419.39|423.48|419.38|2
1635385150000|2021-10-28 01:39:10|423.48|419.38|423.37|419.27|423.49|419.39|423.37|419.27|4
1635385160000|2021-10-28 01:39:20|423.36|419.26|423.22|419.12|423.38|419.28|423.22|419.12|13
1635385170000|2021-10-28 01:39:30|423.24|419.14|423.47|419.37|423.5|419.4|423.24|419.14|12
1635385180000|2021-10-28 01:39:40|423.48|419.38|423.52|419.42|423.52|419.42|423.35|419.25|20
1635385190000|2021-10-28 01:39:50|423.5|419.4|423.7|419.6|423.7|419.6|423.49|419.39|13
1635385200000|2021-10-28 01:40:00|423.71|419.61|423.73|419.63|423.75|419.65|423.69|419.59|11
1635385210000|2021-10-28 01:40:10|423.72|419.62|423.8|419.7|423.8|419.7|423.71|419.61|5
1635385220000|2021-10-28 01:40:20|423.81|419.71|424|419.9|424|419.9|423.81|419.71|11
1635385230000|2021-10-28 01:40:30|424.02|419.92|424.24|420.14|424.24|420.14|424.01|419.91|12
1635385240000|2021-10-28 01:40:40|424.25|420.15|424.53|420.43|424.53|420.43|424.25|420.15|16
1635385250000|2021-10-28 01:40:50|424.58|420.48|424.6|420.5|424.61|420.51|424.5|420.4|11
1635385260000|2021-10-28 01:41:00|424.61|420.51|424.66|420.56|424.68|420.58|424.52|420.42|22
1635385270000|2021-10-28 01:41:10|424.68|420.58|424.66|420.56|424.68|420.58|424.63|420.53|9
1635385280000|2021-10-28 01:41:20|424.65|420.55|424.6|420.5|424.66|420.56|424.6|420.5|8
1635385290000|2021-10-28 01:41:30|424.59|420.49|424.54|420.44|424.59|420.49|424.54|420.44|11
1635385300000|2021-10-28 01:41:40|424.55|420.45|424.61|420.51|424.66|420.56|424.55|420.45|15
1635385310000|2021-10-28 01:41:50|424.65|420.55|424.65|420.55|424.66|420.56|424.61|420.51|6
1635385320000|2021-10-28 01:42:00|424.66|420.56|424.86|420.76|424.86|420.76|424.62|420.52|17
1635385330000|2021-10-28 01:42:10|424.89|420.79|424.78|420.68|424.9|420.8|424.76|420.66|17
1635385340000|2021-10-28 01:42:20|424.76|420.66|424.81|420.71|424.85|420.75|424.73|420.63|19
1635385350000|2021-10-28 01:42:30|424.8|420.7|424.97|420.87|425.1|421|424.8|420.7|20
1635385360000|2021-10-28 01:42:40|424.94|420.84|425.1|421|425.11|421.01|424.94|420.84|15
1635385370000|2021-10-28 01:42:50|425.15|421.05|425.37|421.27|425.4|421.3|425.14|421.04|15
1635385380000|2021-10-28 01:43:00|425.31|421.21|425.12|421.02|425.31|421.21|425.02|420.92|23
1635385390000|2021-10-28 01:43:10|425.15|421.05|425.39|421.29|425.44|421.34|425.15|421.05|22
1635385400000|2021-10-28 01:43:20|425.4|421.3|425.47|421.37|425.47|421.37|425.32|421.22|16
1635385410000|2021-10-28 01:43:30|425.48|421.38|425.66|421.56|425.66|421.56|425.48|421.38|22
1635385420000|2021-10-28 01:43:40|425.67|421.57|425.8|421.7|425.81|421.71|425.6|421.5|15
1635385430000|2021-10-28 01:43:50|425.75|421.65|425.7|421.6|425.77|421.67|425.65|421.55|17
1635385440000|2021-10-28 01:44:00|425.72|421.62|425.6|421.5|425.87|421.77|425.49|421.39|24
1635385450000|2021-10-28 01:44:10|425.62|421.52|425.73|421.63|425.73|421.63|425.47|421.37|20
1635385460000|2021-10-28 01:44:20|425.68|421.58|425.44|421.34|425.82|421.72|425.42|421.32|28
1635385470000|2021-10-28 01:44:30|425.45|421.35|425.73|421.63|425.73|421.63|425.45|421.35|15
1635385480000|2021-10-28 01:44:40|425.77|421.67|425.79|421.69|425.81|421.71|425.68|421.58|17
1635385490000|2021-10-28 01:44:50|425.77|421.67|425.31|421.21|425.79|421.69|425.18|421.08|26
1635385500000|2021-10-28 01:45:00|425.36|421.26|425.76|421.66|425.78|421.68|425.36|421.26|21
1635385510000|2021-10-28 01:45:10|425.77|421.67|425.57|421.47|425.8|421.7|425.44|421.34|25
1635385520000|2021-10-28 01:45:20|425.61|421.51|425.54|421.44|425.61|421.51|425.46|421.36|16
1635385530000|2021-10-28 01:45:30|425.58|421.48|425.65|421.55|425.68|421.58|425.53|421.43|23
1635385540000|2021-10-28 01:45:40|425.67|421.57|425.65|421.55|425.68|421.58|425.47|421.37|24
1635385550000|2021-10-28 01:45:50|425.64|421.54|425.54|421.44|425.64|421.54|425.54|421.44|17
1635385560000|2021-10-28 01:46:00|425.53|421.43|425.43|421.33|425.53|421.43|425.42|421.32|12
1635385570000|2021-10-28 01:46:10|425.4|421.3|425.31|421.21|425.42|421.32|425.31|421.21|14
1635385580000|2021-10-28 01:46:20|425.32|421.22|425.24|421.14|425.32|421.22|425.24|421.14|11
1635385590000|2021-10-28 01:46:30|425.27|421.17|425.27|421.17|425.27|421.17|425.23|421.13|5
1635385600000|2021-10-28 01:46:40|425.29|421.19|425.29|421.19|425.3|421.2|425.29|421.19|3
1635385610000|2021-10-28 01:46:50|425.3|421.2|425.23|421.13|425.3|421.2|425.2|421.1|11
1635385620000|2021-10-28 01:47:00|425.22|421.12|425.04|420.94|425.23|421.13|425.01|420.91|23
1635385630000|2021-10-28 01:47:10|425.03|420.93|424.78|420.68|425.05|420.95|424.78|420.68|18
1635385640000|2021-10-28 01:47:20|424.77|420.67|424.61|420.51|424.77|420.67|424.6|420.5|10
1635385650000|2021-10-28 01:47:30|424.6|420.5|424.6|420.5|424.6|420.5|424.57|420.47|5
1635385660000|2021-10-28 01:47:40|424.55|420.45|424.45|420.35|424.55|420.45|424.45|420.35|11
1635385670000|2021-10-28 01:47:50|424.44|420.34|424.44|420.34|424.44|420.34|424.42|420.32|10
1635385680000|2021-10-28 01:48:00|424.42|420.32|424.44|420.34|424.44|420.34|424.42|420.32|6
1635385690000|2021-10-28 01:48:10|424.45|420.35|424.34|420.24|424.45|420.35|424.34|420.24|14
1635385700000|2021-10-28 01:48:20|424.35|420.25|424.21|420.11|424.35|420.25|424.21|420.11|14
1635385710000|2021-10-28 01:48:30|424.22|420.12|424.21|420.11|424.22|420.12|424.21|420.11|2
1635385720000|2021-10-28 01:48:40|424.2|420.1|424.14|420.04|424.26|420.16|424.14|420.04|18
1635385730000|2021-10-28 01:48:50|424.13|420.03|424.11|420.01|424.13|420.03|424.07|419.97|7
1635385740000|2021-10-28 01:49:00|424.06|419.96|423.95|419.85|424.09|419.99|423.95|419.85|14
1635385750000|2021-10-28 01:49:10|424.02|419.92|424.01|419.91|424.03|419.93|424.01|419.91|4
1635385760000|2021-10-28 01:49:20|424|419.9|424.01|419.91|424.01|419.91|423.99|419.89|4
1635385770000|2021-10-28 01:49:30|423.99|419.89|424.03|419.93|424.03|419.93|423.99|419.89|3
1635385780000|2021-10-28 01:49:40|423.96|419.86|423.91|419.81|424|419.9|423.9|419.8|10
1635385790000|2021-10-28 01:49:50|423.9|419.8|424.01|419.91|424.01|419.91|423.9|419.8|8
1635385800000|2021-10-28 01:50:00|424|419.9|424|419.9|424.01|419.91|424|419.9|3
1635385810000|2021-10-28 01:50:10|424.02|419.92|424.01|419.91|424.02|419.92|423.98|419.88|6
1635385820000|2021-10-28 01:50:20|423.98|419.88|424|419.9|424|419.9|423.98|419.88|5
1635385830000|2021-10-28 01:50:30|423.98|419.88|423.99|419.89|424|419.9|423.9|419.8|10
1635385840000|2021-10-28 01:50:40|423.98|419.88|424.09|419.99|424.09|419.99|423.98|419.88|6
1635385850000|2021-10-28 01:50:50|424.06|419.96|424.16|420.06|424.18|420.08|424.05|419.95|9
1635385860000|2021-10-28 01:51:00|424.15|420.05|424.41|420.31|424.41|420.31|424.15|420.05|12
1635385870000|2021-10-28 01:51:10|424.39|420.29|424.41|420.31|424.47|420.37|424.39|420.29|12
1635385880000|2021-10-28 01:51:20|424.4|420.3|424.44|420.34|424.44|420.34|424.4|420.3|4
1635385890000|2021-10-28 01:51:30|424.47|420.37|424.52|420.42|424.52|420.42|424.46|420.36|11
1635385900000|2021-10-28 01:51:40|424.51|420.41|424.6|420.5|424.68|420.58|424.51|420.41|14
1635385910000|2021-10-28 01:51:50|424.59|420.49|424.56|420.46|424.63|420.53|424.56|420.46|10
1635385920000|2021-10-28 01:52:00|424.57|420.47|424.69|420.59|424.7|420.6|424.57|420.47|11
1635385930000|2021-10-28 01:52:10|424.7|420.6|424.7|420.6|424.7|420.6|424.69|420.59|3
1635385940000|2021-10-28 01:52:20|424.69|420.59|424.81|420.71|424.81|420.71|424.69|420.59|12
1635385950000|2021-10-28 01:52:30|424.87|420.77|425.19|421.09|425.19|421.09|424.86|420.76|21
1635385960000|2021-10-28 01:52:40|425.2|421.1|425.2|421.1|425.21|421.11|425.2|421.1|3
1635385970000|2021-10-28 01:52:50|425.23|421.13|425.46|421.36|425.46|421.36|425.23|421.13|17
1635385980000|2021-10-28 01:53:00|425.48|421.38|425.31|421.21|425.51|421.41|425.31|421.21|19
1635385990000|2021-10-28 01:53:10|425.3|421.2|425.31|421.21|425.37|421.27|425.3|421.2|6
1635386000000|2021-10-28 01:53:20|425.33|421.23|425.3|421.2|425.4|421.3|425.3|421.2|12
1635386010000|2021-10-28 01:53:30|425.29|421.19|425.29|421.19|425.3|421.2|425.25|421.15|14
1635386020000|2021-10-28 01:53:40|425.28|421.18|425.3|421.2|425.3|421.2|425.24|421.14|13
1635386040000|2021-10-28 01:54:00|425.39|421.29|425.45|421.35|425.45|421.35|425.38|421.28|15
1635386050000|2021-10-28 01:54:10|425.43|421.33|425.4|421.3|425.46|421.36|425.4|421.3|8
1635386060000|2021-10-28 01:54:20|425.41|421.31|425.47|421.37|425.47|421.37|425.41|421.31|8
1635386070000|2021-10-28 01:54:30|425.48|421.38|425.47|421.37|425.48|421.38|425.47|421.37|2
1635386080000|2021-10-28 01:54:40|425.46|421.36|425.41|421.31|425.46|421.36|425.41|421.31|4
1635386090000|2021-10-28 01:54:50|425.42|421.32|425.55|421.45|425.55|421.45|425.42|421.32|11
1635386100000|2021-10-28 01:55:00|425.51|421.41|425.56|421.46|425.57|421.47|425.51|421.41|5
1635386110000|2021-10-28 01:55:10|425.57|421.47|425.48|421.38|425.57|421.47|425.44|421.34|11
1635386120000|2021-10-28 01:55:20|425.47|421.37|425.47|421.37|425.47|421.37|425.47|421.37|1
1635386130000|2021-10-28 01:55:30|425.44|421.34|425.43|421.33|425.45|421.35|425.41|421.31|5
1635386150000|2021-10-28 01:55:50|425.42|421.32|425.42|421.32|425.47|421.37|425.42|421.32|5
1635386160000|2021-10-28 01:56:00|425.47|421.37|425.68|421.58|425.7|421.6|425.47|421.37|10
1635386170000|2021-10-28 01:56:10|425.67|421.57|425.76|421.66|425.76|421.66|425.67|421.57|9
1635386180000|2021-10-28 01:56:20|425.77|421.67|425.77|421.67|425.78|421.68|425.77|421.67|5
1635386190000|2021-10-28 01:56:30|425.79|421.69|425.93|421.83|425.93|421.83|425.79|421.69|9
1635386200000|2021-10-28 01:56:40|425.96|421.86|425.99|421.89|425.99|421.89|425.94|421.84|6
1635386210000|2021-10-28 01:56:50|425.98|421.88|425.94|421.84|425.98|421.88|425.94|421.84|4
1635386220000|2021-10-28 01:57:00|425.91|421.81|425.89|421.79|425.91|421.81|425.84|421.74|4
1635386230000|2021-10-28 01:57:10|425.91|421.81|425.8|421.7|425.91|421.81|425.73|421.63|17
1635386240000|2021-10-28 01:57:20|425.77|421.67|425.7|421.6|425.8|421.7|425.7|421.6|7
1635386250000|2021-10-28 01:57:30|425.63|421.53|425.34|421.24|425.63|421.53|425.29|421.19|24
1635386260000|2021-10-28 01:57:40|425.33|421.23|425.08|420.98|425.33|421.23|425.01|420.91|22
1635386270000|2021-10-28 01:57:50|425.06|420.96|425|420.9|425.07|420.97|424.99|420.89|16
1635386280000|2021-10-28 01:58:00|425.03|420.93|425.05|420.95|425.05|420.95|424.97|420.87|14
1635386290000|2021-10-28 01:58:10|425|420.9|425.03|420.93|425.07|420.97|424.97|420.87|5
1635386300000|2021-10-28 01:58:20|425.18|421.08|425.31|421.21|425.37|421.27|425.1|421|20
1635386310000|2021-10-28 01:58:30|425.33|421.23|425.66|421.56|425.66|421.56|425.19|421.09|18
1635386320000|2021-10-28 01:58:40|425.59|421.49|425.69|421.59|425.75|421.65|425.59|421.49|14
1635386330000|2021-10-28 01:58:50|425.76|421.66|425.85|421.75|425.85|421.75|425.69|421.59|9
1635386340000|2021-10-28 01:59:00|425.89|421.79|425.9|421.8|425.94|421.84|425.85|421.75|6
1635386350000|2021-10-28 01:59:10|425.94|421.84|426.09|421.99|426.14|422.04|425.94|421.84|15
1635386360000|2021-10-28 01:59:20|426.04|421.94|426.13|422.03|426.13|422.03|426|421.9|16
1635386370000|2021-10-28 01:59:30|426.12|422.02|426.12|422.02|426.14|422.04|426.11|422.01|8
1635386380000|2021-10-28 01:59:40|426|421.9|426.13|422.03|426.13|422.03|426|421.9|5
1635386390000|2021-10-28 01:59:50|426.2|422.1|426.29|422.19|426.3|422.2|426.15|422.05|14
1635386400000|2021-10-28 02:00:00|426.27|422.17|426.08|421.98|426.27|422.17|426.03|421.93|15
1635386410000|2021-10-28 02:00:10|426.07|421.97|425.62|421.52|426.07|421.97|425.61|421.51|28
1635386420000|2021-10-28 02:00:20|425.63|421.53|425.54|421.44|425.63|421.53|425.54|421.44|7
1635386430000|2021-10-28 02:00:30|425.47|421.37|425.35|421.25|425.56|421.46|425.35|421.25|17
1635386440000|2021-10-28 02:00:40|425.44|421.34|425.44|421.34|425.51|421.41|425.35|421.25|11
1635386450000|2021-10-28 02:00:50|425.42|421.32|425.15|421.05|425.42|421.32|425.13|421.03|18
1635386460000|2021-10-28 02:01:00|425.17|421.07|425.14|421.04|425.17|421.07|425.13|421.03|9
1635386470000|2021-10-28 02:01:10|425.11|421.01|425.15|421.05|425.16|421.06|425.11|421.01|3
1635386480000|2021-10-28 02:01:20|425.14|421.04|425.15|421.05|425.17|421.07|425.13|421.03|9
1635386490000|2021-10-28 02:01:30|425.19|421.09|424.91|420.81|425.19|421.09|424.78|420.68|30
1635386500000|2021-10-28 02:01:40|424.84|420.74|424.88|420.78|424.92|420.82|424.83|420.73|17
1635386510000|2021-10-28 02:01:50|424.87|420.77|424.83|420.73|424.87|420.77|424.83|420.73|4
1635577200000|2021-10-30 07:00:00|449.41|445.31|449.2|445.1|449.45|445.35|449.19|445.09|16
1635577210000|2021-10-30 07:00:10|449.19|445.09|448.86|444.76|449.19|445.09|448.85|444.75|18
1635577220000|2021-10-30 07:00:20|448.79|444.69|448.86|444.76|448.88|444.78|448.78|444.68|19
1635577230000|2021-10-30 07:00:30|448.87|444.77|448.84|444.74|448.87|444.77|448.8|444.7|7
1635577240000|2021-10-30 07:00:40|448.83|444.73|448.89|444.79|448.89|444.79|448.83|444.73|6
1635577250000|2021-10-30 07:00:50|448.92|444.82|448.86|444.76|448.92|444.82|448.84|444.74|10
1635577260000|2021-10-30 07:01:00|448.88|444.78|448.7|444.6|448.88|444.78|448.69|444.59|7
1635577270000|2021-10-30 07:01:10|448.71|444.61|448.68|444.58|448.72|444.62|448.68|444.58|10
1635577280000|2021-10-30 07:01:20|448.72|444.62|448.79|444.69|448.8|444.7|448.69|444.59|13
1635577290000|2021-10-30 07:01:30|448.8|444.7|449.08|444.98|449.08|444.98|448.79|444.69|20
1635577300000|2021-10-30 07:01:40|449.07|444.97|449.16|445.06|449.16|445.06|449.07|444.97|6
1635577310000|2021-10-30 07:01:50|449.17|445.07|449.31|445.21|449.4|445.3|449.16|445.06|20
1635577320000|2021-10-30 07:02:00|449.35|445.25|449.33|445.23|449.38|445.28|449.31|445.21|11
1635577330000|2021-10-30 07:02:10|449.31|445.21|449.33|445.23|449.33|445.23|449.31|445.21|2
1635577340000|2021-10-30 07:02:20|449.34|445.24|449.39|445.29|449.39|445.29|449.34|445.24|3
1635577350000|2021-10-30 07:02:30|449.38|445.28|449.39|445.29|449.39|445.29|449.38|445.28|2
1635577360000|2021-10-30 07:02:40|449.4|445.3|449.36|445.26|449.4|445.3|449.36|445.26|4
1635577370000|2021-10-30 07:02:50|449.38|445.28|449.37|445.27|449.38|445.28|449.37|445.27|6
1635577380000|2021-10-30 07:03:00|449.31|445.21|449.32|445.22|449.32|445.22|449.26|445.16|12
1635577390000|2021-10-30 07:03:10|449.35|445.25|449.7|445.6|449.7|445.6|449.35|445.25|9
1635577400000|2021-10-30 07:03:20|449.68|445.58|449.63|445.53|449.68|445.58|449.59|445.49|16
1635577410000|2021-10-30 07:03:30|449.62|445.52|449.64|445.54|449.64|445.54|449.6|445.5|11
1635577420000|2021-10-30 07:03:40|449.65|445.55|449.63|445.53|449.65|445.55|449.62|445.52|7
1635577430000|2021-10-30 07:03:50|449.62|445.52|449.63|445.53|449.67|445.57|449.61|445.51|11
1635577440000|2021-10-30 07:04:00|449.64|445.54|449.7|445.6|449.7|445.6|449.63|445.53|10
1635577450000|2021-10-30 07:04:10|449.68|445.58|449.65|445.55|449.7|445.6|449.64|445.54|8
1635577460000|2021-10-30 07:04:20|449.63|445.53|449.64|445.54|449.64|445.54|449.62|445.52|4
1635577470000|2021-10-30 07:04:30|449.63|445.53|449.7|445.6|449.71|445.61|449.63|445.53|6
1635577480000|2021-10-30 07:04:40|449.75|445.65|449.79|445.69|449.81|445.71|449.75|445.65|8
1635577490000|2021-10-30 07:04:50|449.8|445.7|449.82|445.72|449.86|445.76|449.8|445.7|4
1635577500000|2021-10-30 07:05:00|449.86|445.76|449.89|445.79|449.9|445.8|449.86|445.76|9
1635577510000|2021-10-30 07:05:10|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1635577530000|2021-10-30 07:05:30|449.91|445.81|449.9|445.8|449.91|445.81|449.9|445.8|2
1635577540000|2021-10-30 07:05:40|449.91|445.81|449.9|445.8|449.91|445.81|449.9|445.8|2
1635577550000|2021-10-30 07:05:50|449.91|445.81|449.92|445.82|449.92|445.82|449.91|445.81|2
1635577560000|2021-10-30 07:06:00|449.97|445.87|449.98|445.88|449.98|445.88|449.97|445.87|2
1635577570000|2021-10-30 07:06:10|449.94|445.84|449.94|445.84|449.94|445.84|449.94|445.84|1
1635577580000|2021-10-30 07:06:20|449.96|445.86|449.94|445.84|449.96|445.86|449.94|445.84|2
1635577590000|2021-10-30 07:06:30|449.96|445.86|449.98|445.88|449.98|445.88|449.94|445.84|4
1635577600000|2021-10-30 07:06:40|449.97|445.87|449.98|445.88|449.98|445.88|449.97|445.87|2
1635577620000|2021-10-30 07:07:00|449.99|445.89|449.99|445.89|449.99|445.89|449.99|445.89|1
1635577640000|2021-10-30 07:07:20|449.98|445.88|449.98|445.88|449.98|445.88|449.98|445.88|1
1635577650000|2021-10-30 07:07:30|449.99|445.89|449.99|445.89|450|445.9|449.99|445.89|3
1635577660000|2021-10-30 07:07:40|450|445.9|450.22|446.12|450.22|446.12|450|445.9|15
1635577670000|2021-10-30 07:07:50|450.21|446.11|450.26|446.16|450.26|446.16|450.21|446.11|7
1635577680000|2021-10-30 07:08:00|450.25|446.15|450.26|446.16|450.27|446.17|450.25|446.15|5
1635577690000|2021-10-30 07:08:10|450.27|446.17|450.21|446.11|450.27|446.17|450.17|446.07|7
1635577700000|2021-10-30 07:08:20|450.17|446.07|450.2|446.1|450.2|446.1|450.16|446.06|4
1635577710000|2021-10-30 07:08:30|450.19|446.09|450.2|446.1|450.2|446.1|450.19|446.09|2
1635577720000|2021-10-30 07:08:40|450.19|446.09|450.19|446.09|450.19|446.09|450.19|446.09|1
1635577730000|2021-10-30 07:08:50|450.2|446.1|450.19|446.09|450.2|446.1|450.19|446.09|2
1635577750000|2021-10-30 07:09:10|450.2|446.1|450.25|446.15|450.25|446.15|450.19|446.09|7
1635577760000|2021-10-30 07:09:20|450.27|446.17|450.29|446.19|450.29|446.19|450.27|446.17|7
1635577770000|2021-10-30 07:09:30|450.28|446.18|450.28|446.18|450.28|446.18|450.28|446.18|1
1635577790000|2021-10-30 07:09:50|450.25|446.15|450.25|446.15|450.25|446.15|450.25|446.15|1
1635577800000|2021-10-30 07:10:00|450.26|446.16|450.2|446.1|450.28|446.18|450.2|446.1|13
1635577810000|2021-10-30 07:10:10|450.19|446.09|450.17|446.07|450.19|446.09|450.17|446.07|5
1635577820000|2021-10-30 07:10:20|450.14|446.04|450.1|446|450.14|446.04|450.1|446|5
1635577830000|2021-10-30 07:10:30|450.09|445.99|450.02|445.92|450.09|445.99|450.01|445.91|7
1635577840000|2021-10-30 07:10:40|450.07|445.97|450.06|445.96|450.11|446.01|450.01|445.91|16
1635577850000|2021-10-30 07:10:50|450.08|445.98|450.01|445.91|450.08|445.98|450.01|445.91|12
1635577860000|2021-10-30 07:11:00|450.02|445.92|450.06|445.96|450.07|445.97|450.02|445.92|12
1635577870000|2021-10-30 07:11:10|450.03|445.93|450.01|445.91|450.03|445.93|449.97|445.87|12
1635577880000|2021-10-30 07:11:20|450|445.9|450.03|445.93|450.03|445.93|449.97|445.87|13
1635577890000|2021-10-30 07:11:30|450.04|445.94|450.03|445.93|450.08|445.98|450.02|445.92|9
1635577900000|2021-10-30 07:11:40|450.02|445.92|449.93|445.83|450.02|445.92|449.92|445.82|8
1635577910000|2021-10-30 07:11:50|449.92|445.82|449.91|445.81|449.92|445.82|449.91|445.81|4
1635577920000|2021-10-30 07:12:00|449.9|445.8|449.92|445.82|449.93|445.83|449.9|445.8|7
1635577930000|2021-10-30 07:12:10|449.93|445.83|449.95|445.85|449.96|445.86|449.92|445.82|7
1635577940000|2021-10-30 07:12:20|449.97|445.87|449.92|445.82|449.97|445.87|449.92|445.82|5
1635577950000|2021-10-30 07:12:30|449.91|445.81|449.92|445.82|449.92|445.82|449.91|445.81|2
1635577960000|2021-10-30 07:12:40|449.9|445.8|449.82|445.72|449.9|445.8|449.81|445.71|8
1635577970000|2021-10-30 07:12:50|449.81|445.71|449.85|445.75|449.86|445.76|449.81|445.71|10
1635577980000|2021-10-30 07:13:00|449.84|445.74|449.8|445.7|449.84|445.74|449.79|445.69|8
1635577990000|2021-10-30 07:13:10|449.77|445.67|449.77|445.67|449.77|445.67|449.77|445.67|1
1635578010000|2021-10-30 07:13:30|449.76|445.66|449.75|445.65|449.76|445.66|449.75|445.65|4
1635578020000|2021-10-30 07:13:40|449.74|445.64|449.49|445.39|449.74|445.64|449.49|445.39|13
1635578030000|2021-10-30 07:13:50|449.37|445.27|449.37|445.27|449.37|445.27|449.37|445.27|1
1635578040000|2021-10-30 07:14:00|449.36|445.26|449.36|445.26|449.36|445.26|449.36|445.26|1
1635578050000|2021-10-30 07:14:10|449.25|445.15|449.23|445.13|449.25|445.15|449.23|445.13|2
1635578060000|2021-10-30 07:14:20|449.22|445.12|449.13|445.03|449.22|445.12|449.13|445.03|4
1635578070000|2021-10-30 07:14:30|449.07|444.97|448.98|444.88|449.07|444.97|448.97|444.87|7
1635578080000|2021-10-30 07:14:40|448.97|444.87|448.79|444.69|448.98|444.88|448.79|444.69|17
1635578090000|2021-10-30 07:14:50|448.78|444.68|448.77|444.67|448.79|444.69|448.77|444.67|6
1635578100000|2021-10-30 07:15:00|448.76|444.66|448.88|444.78|448.89|444.79|448.74|444.64|14
1635578110000|2021-10-30 07:15:10|448.86|444.76|448.79|444.69|448.88|444.78|448.79|444.69|10
1635578120000|2021-10-30 07:15:20|448.78|444.68|448.64|444.54|448.78|444.68|448.64|444.54|10
1635578130000|2021-10-30 07:15:30|448.59|444.49|448.73|444.63|448.76|444.66|448.58|444.48|15
1635578140000|2021-10-30 07:15:40|448.74|444.64|448.68|444.58|448.74|444.64|448.66|444.56|9
1635578150000|2021-10-30 07:15:50|448.67|444.57|448.66|444.56|448.67|444.57|448.65|444.55|3
1635578170000|2021-10-30 07:16:10|448.67|444.57|448.68|444.58|448.68|444.58|448.67|444.57|2
1635578180000|2021-10-30 07:16:20|448.69|444.59|448.69|444.59|448.69|444.59|448.68|444.58|3
1635578190000|2021-10-30 07:16:30|448.68|444.58|448.64|444.54|448.69|444.59|448.61|444.51|10
1635578200000|2021-10-30 07:16:40|448.65|444.55|448.65|444.55|448.66|444.56|448.64|444.54|7
1635578210000|2021-10-30 07:16:50|448.64|444.54|448.66|444.56|448.66|444.56|448.64|444.54|5
1635578220000|2021-10-30 07:17:00|448.65|444.55|448.66|444.56|448.66|444.56|448.64|444.54|4
1635578230000|2021-10-30 07:17:10|448.67|444.57|448.78|444.68|448.81|444.71|448.67|444.57|13
1635578240000|2021-10-30 07:17:20|448.79|444.69|448.95|444.85|448.95|444.85|448.79|444.69|10
1635578250000|2021-10-30 07:17:30|448.96|444.86|448.98|444.88|449.04|444.94|448.96|444.86|13
1635578260000|2021-10-30 07:17:40|448.99|444.89|448.98|444.88|448.99|444.89|448.98|444.88|4
1635578270000|2021-10-30 07:17:50|448.99|444.89|449|444.9|449|444.9|448.99|444.89|2
1635578280000|2021-10-30 07:18:00|448.97|444.87|449.05|444.95|449.05|444.95|448.97|444.87|5
1635578290000|2021-10-30 07:18:10|449.03|444.93|449.13|445.03|449.13|445.03|449.03|444.93|7
1635578300000|2021-10-30 07:18:20|449.12|445.02|449.13|445.03|449.14|445.04|449.12|445.02|12
1635578310000|2021-10-30 07:18:30|449.12|445.02|449.2|445.1|449.2|445.1|449.12|445.02|5
1635578320000|2021-10-30 07:18:40|449.21|445.11|449.4|445.3|449.41|445.31|449.21|445.11|12
1635578330000|2021-10-30 07:18:50|449.42|445.32|449.42|445.32|449.42|445.32|449.39|445.29|8
1635578340000|2021-10-30 07:19:00|449.45|445.35|449.43|445.33|449.45|445.35|449.43|445.33|2
1635578350000|2021-10-30 07:19:10|449.44|445.34|449.47|445.37|449.47|445.37|449.43|445.33|7
1635578360000|2021-10-30 07:19:20|449.46|445.36|449.46|445.36|449.46|445.36|449.46|445.36|1
1635578370000|2021-10-30 07:19:30|449.45|445.35|449.52|445.42|449.52|445.42|449.43|445.33|9
1635578380000|2021-10-30 07:19:40|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1635578390000|2021-10-30 07:19:50|449.48|445.38|449.39|445.29|449.48|445.38|449.39|445.29|9
1635578400000|2021-10-30 07:20:00|449.4|445.3|449.41|445.31|449.46|445.36|449.4|445.3|17
1635578410000|2021-10-30 07:20:10|449.4|445.3|449.4|445.3|449.42|445.32|449.39|445.29|9
1635578420000|2021-10-30 07:20:20|449.39|445.29|449.4|445.3|449.4|445.3|449.39|445.29|2
1635578430000|2021-10-30 07:20:30|449.41|445.31|449.43|445.33|449.44|445.34|449.4|445.3|12
1635578440000|2021-10-30 07:20:40|449.42|445.32|449.45|445.35|449.48|445.38|449.42|445.32|7
1635578450000|2021-10-30 07:20:50|449.46|445.36|449.47|445.37|449.47|445.37|449.45|445.35|6
1635578460000|2021-10-30 07:21:00|449.46|445.36|449.43|445.33|449.46|445.36|449.42|445.32|3
1635578470000|2021-10-30 07:21:10|449.42|445.32|449.46|445.36|449.46|445.36|449.42|445.32|5
1635578480000|2021-10-30 07:21:20|449.52|445.42|449.51|445.41|449.52|445.42|449.5|445.4|6
1635578490000|2021-10-30 07:21:30|449.49|445.39|449.51|445.41|449.51|445.41|449.46|445.36|7
1635578500000|2021-10-30 07:21:40|449.5|445.4|449.49|445.39|449.51|445.41|449.49|445.39|4
1635578510000|2021-10-30 07:21:50|449.5|445.4|449.48|445.38|449.5|445.4|449.47|445.37|6
1635578520000|2021-10-30 07:22:00|449.46|445.36|449.48|445.38|449.48|445.38|449.46|445.36|6
1635578540000|2021-10-30 07:22:20|449.47|445.37|449.47|445.37|449.47|445.37|449.47|445.37|1
1635578550000|2021-10-30 07:22:30|449.44|445.34|449.21|445.11|449.44|445.34|449.21|445.11|7
1635578560000|2021-10-30 07:22:40|449.24|445.14|449.22|445.12|449.24|445.14|449.21|445.11|6
1635578570000|2021-10-30 07:22:50|449.21|445.11|449.13|445.03|449.22|445.12|449.13|445.03|7
1635578580000|2021-10-30 07:23:00|449.12|445.02|449|444.9|449.12|445.02|449|444.9|13
1635578590000|2021-10-30 07:23:10|448.99|444.89|448.99|444.89|449|444.9|448.99|444.89|5
1635578600000|2021-10-30 07:23:20|449|444.9|449.03|444.93|449.03|444.93|448.97|444.87|8
1635578610000|2021-10-30 07:23:30|449.04|444.94|449.03|444.93|449.04|444.94|448.97|444.87|17
1635578620000|2021-10-30 07:23:40|449.04|444.94|449.02|444.92|449.04|444.94|449.02|444.92|7
1635578630000|2021-10-30 07:23:50|449.03|444.93|449.24|445.14|449.25|445.15|449.03|444.93|18
1635578640000|2021-10-30 07:24:00|449.27|445.17|449.43|445.33|449.46|445.36|449.27|445.17|13
1635578650000|2021-10-30 07:24:10|449.44|445.34|449.45|445.35|449.45|445.35|449.44|445.34|4
1635578660000|2021-10-30 07:24:20|449.47|445.37|449.42|445.32|449.47|445.37|449.42|445.32|5
1635578670000|2021-10-30 07:24:30|449.41|445.31|449.54|445.44|449.54|445.44|449.41|445.31|4
1635578680000|2021-10-30 07:24:40|449.55|445.45|449.55|445.45|449.55|445.45|449.54|445.44|7
1635578700000|2021-10-30 07:25:00|449.54|445.44|449.5|445.4|449.54|445.44|449.5|445.4|3
1635578710000|2021-10-30 07:25:10|449.49|445.39|449.34|445.24|449.49|445.39|449.33|445.23|15
1635578720000|2021-10-30 07:25:20|449.33|445.23|449.36|445.26|449.36|445.26|449.3|445.2|11
1635578730000|2021-10-30 07:25:30|449.34|445.24|449.36|445.26|449.36|445.26|449.33|445.23|3
1635578740000|2021-10-30 07:25:40|449.35|445.25|449.39|445.29|449.39|445.29|449.34|445.24|12
1635578750000|2021-10-30 07:25:50|449.4|445.3|449.44|445.34|449.46|445.36|449.4|445.3|8
1635578760000|2021-10-30 07:26:00|449.46|445.36|449.48|445.38|449.49|445.39|449.46|445.36|5
1635578770000|2021-10-30 07:26:10|449.47|445.37|449.48|445.38|449.48|445.38|449.45|445.35|5
1635578780000|2021-10-30 07:26:20|449.49|445.39|449.48|445.38|449.5|445.4|449.48|445.38|4
1635578790000|2021-10-30 07:26:30|449.49|445.39|449.48|445.38|449.49|445.39|449.48|445.38|2
1635578800000|2021-10-30 07:26:40|449.49|445.39|449.56|445.46|449.56|445.46|449.48|445.38|7
1635578810000|2021-10-30 07:26:50|449.57|445.47|449.64|445.54|449.64|445.54|449.57|445.47|2
1635578820000|2021-10-30 07:27:00|449.62|445.52|449.68|445.58|449.69|445.59|449.56|445.46|13
1635578830000|2021-10-30 07:27:10|449.69|445.59|449.81|445.71|449.81|445.71|449.69|445.59|5
1635578840000|2021-10-30 07:27:20|449.82|445.72|449.82|445.72|449.82|445.72|449.82|445.72|1
1635578850000|2021-10-30 07:27:30|449.81|445.71|449.7|445.6|449.81|445.71|449.7|445.6|8
1635578860000|2021-10-30 07:27:40|449.69|445.59|449.69|445.59|449.69|445.59|449.69|445.59|1
1635578870000|2021-10-30 07:27:50|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1635578880000|2021-10-30 07:28:00|449.69|445.59|449.57|445.47|449.69|445.59|449.57|445.47|10
1635578890000|2021-10-30 07:28:10|449.55|445.45|449.54|445.44|449.57|445.47|449.54|445.44|11
1635578900000|2021-10-30 07:28:20|449.55|445.45|449.65|445.55|449.65|445.55|449.55|445.45|10
1635578910000|2021-10-30 07:28:30|449.67|445.57|449.71|445.61|449.71|445.61|449.67|445.57|5
1635578920000|2021-10-30 07:28:40|449.69|445.59|449.7|445.6|449.7|445.6|449.69|445.59|2
1635578930000|2021-10-30 07:28:50|449.74|445.64|449.73|445.63|449.75|445.65|449.73|445.63|4
1635578940000|2021-10-30 07:29:00|449.72|445.62|449.74|445.64|449.74|445.64|449.71|445.61|7
1635578950000|2021-10-30 07:29:10|449.73|445.63|449.79|445.69|449.79|445.69|449.73|445.63|8
1635578960000|2021-10-30 07:29:20|449.78|445.68|449.78|445.68|449.78|445.68|449.76|445.66|5
1635578970000|2021-10-30 07:29:30|449.77|445.67|449.78|445.68|449.78|445.68|449.77|445.67|4
1635578980000|2021-10-30 07:29:40|449.77|445.67|449.76|445.66|449.77|445.67|449.68|445.58|12
1635578990000|2021-10-30 07:29:50|449.74|445.64|449.62|445.52|449.74|445.64|449.62|445.52|11
1635579000000|2021-10-30 07:30:00|449.6|445.5|449.59|445.49|449.61|445.51|449.56|445.46|13
1635579010000|2021-10-30 07:30:10|449.6|445.5|449.35|445.25|449.6|445.5|449.35|445.25|20
1635579020000|2021-10-30 07:30:20|449.34|445.24|449.15|445.05|449.34|445.24|449.15|445.05|20
1635579030000|2021-10-30 07:30:30|449.14|445.04|449.01|444.91|449.14|445.04|448.98|444.88|10
1635579040000|2021-10-30 07:30:40|449.04|444.94|449.17|445.07|449.17|445.07|449.04|444.94|13
1635579050000|2021-10-30 07:30:50|449.24|445.14|449.25|445.15|449.25|445.15|449.23|445.13|4
1635579060000|2021-10-30 07:31:00|449.24|445.14|449.24|445.14|449.24|445.14|449.24|445.14|1
1635579070000|2021-10-30 07:31:10|449.25|445.15|449.63|445.53|449.63|445.53|449.25|445.15|20
1635579080000|2021-10-30 07:31:20|449.62|445.52|449.65|445.55|449.65|445.55|449.62|445.52|7
1635579090000|2021-10-30 07:31:30|449.62|445.52|449.84|445.74|449.84|445.74|449.62|445.52|14
1635579100000|2021-10-30 07:31:40|449.85|445.75|449.85|445.75|449.85|445.75|449.84|445.74|3
1635579110000|2021-10-30 07:31:50|449.84|445.74|449.9|445.8|449.9|445.8|449.84|445.74|4
1635579120000|2021-10-30 07:32:00|449.89|445.79|449.9|445.8|449.9|445.8|449.89|445.79|6
1635579130000|2021-10-30 07:32:10|449.89|445.79|449.86|445.76|449.9|445.8|449.86|445.76|4
1635579140000|2021-10-30 07:32:20|449.87|445.77|449.86|445.76|449.87|445.77|449.79|445.69|10
1635579150000|2021-10-30 07:32:30|449.85|445.75|449.8|445.7|449.87|445.77|449.8|445.7|10
1635579160000|2021-10-30 07:32:40|449.76|445.66|449.71|445.61|449.76|445.66|449.71|445.61|6
1635579170000|2021-10-30 07:32:50|449.72|445.62|449.81|445.71|449.81|445.71|449.71|445.61|6
1635579180000|2021-10-30 07:33:00|449.8|445.7|449.81|445.71|449.82|445.72|449.78|445.68|8
1635579190000|2021-10-30 07:33:10|449.82|445.72|449.82|445.72|449.85|445.75|449.82|445.72|5
1635579200000|2021-10-30 07:33:20|449.81|445.71|449.77|445.67|449.82|445.72|449.76|445.66|8
1635579210000|2021-10-30 07:33:30|449.76|445.66|449.89|445.79|449.89|445.79|449.76|445.66|7
1635579220000|2021-10-30 07:33:40|449.86|445.76|449.89|445.79|449.89|445.79|449.86|445.76|6
1635579240000|2021-10-30 07:34:00|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1635579250000|2021-10-30 07:34:10|449.89|445.79|449.9|445.8|449.9|445.8|449.89|445.79|2
1635579260000|2021-10-30 07:34:20|449.89|445.79|449.9|445.8|449.9|445.8|449.89|445.79|4
1635579270000|2021-10-30 07:34:30|449.93|445.83|449.99|445.89|450|445.9|449.93|445.83|5
1635579280000|2021-10-30 07:34:40|449.98|445.88|449.98|445.88|449.98|445.88|449.98|445.88|1
1635579290000|2021-10-30 07:34:50|450.01|445.91|450.01|445.91|450.01|445.91|450.01|445.91|1
1635579300000|2021-10-30 07:35:00|450.02|445.92|450|445.9|450.02|445.92|450|445.9|5
1635579310000|2021-10-30 07:35:10|450.01|445.91|450.01|445.91|450.02|445.92|450|445.9|5
1635579320000|2021-10-30 07:35:20|450|445.9|449.98|445.88|450.01|445.91|449.93|445.83|13
1635579330000|2021-10-30 07:35:30|449.97|445.87|449.98|445.88|449.98|445.88|449.95|445.85|6
1635579340000|2021-10-30 07:35:40|449.96|445.86|449.9|445.8|449.98|445.88|449.9|445.8|15
1635579350000|2021-10-30 07:35:50|449.91|445.81|449.91|445.81|449.91|445.81|449.9|445.8|3
1635579360000|2021-10-30 07:36:00|449.92|445.82|449.92|445.82|449.94|445.84|449.91|445.81|6
1635579370000|2021-10-30 07:36:10|449.91|445.81|449.92|445.82|449.92|445.82|449.91|445.81|2
1635579380000|2021-10-30 07:36:20|449.9|445.8|449.89|445.79|449.9|445.8|449.88|445.78|4
1635579390000|2021-10-30 07:36:30|449.9|445.8|449.91|445.81|449.91|445.81|449.9|445.8|6
1635579400000|2021-10-30 07:36:40|449.9|445.8|449.95|445.85|449.95|445.85|449.9|445.8|12
1635579410000|2021-10-30 07:36:50|449.93|445.83|449.92|445.82|449.95|445.85|449.91|445.81|8
1635579420000|2021-10-30 07:37:00|449.93|445.83|449.93|445.83|449.94|445.84|449.92|445.82|9
1635579430000|2021-10-30 07:37:10|449.94|445.84|449.99|445.89|450.03|445.93|449.92|445.82|10
1635579440000|2021-10-30 07:37:20|450.04|445.94|450.04|445.94|450.04|445.94|450.04|445.94|1
1635579450000|2021-10-30 07:37:30|449.99|445.89|450.05|445.95|450.05|445.95|449.99|445.89|2
1635579460000|2021-10-30 07:37:40|450.06|445.96|450.06|445.96|450.07|445.97|450.06|445.96|3
1635579470000|2021-10-30 07:37:50|450.07|445.97|450.07|445.97|450.07|445.97|450.07|445.97|1
1635579480000|2021-10-30 07:38:00|450.06|445.96|450.02|445.92|450.07|445.97|450.02|445.92|5
1635579490000|2021-10-30 07:38:10|450.01|445.91|450.01|445.91|450.01|445.91|450.01|445.91|1
1635579510000|2021-10-30 07:38:30|450.02|445.92|450.02|445.92|450.02|445.92|450.02|445.92|1
1635579520000|2021-10-30 07:38:40|450.05|445.95|450.02|445.92|450.05|445.95|450.02|445.92|3
1635579530000|2021-10-30 07:38:50|450.04|445.94|450.02|445.92|450.06|445.96|450.01|445.91|9
1635579540000|2021-10-30 07:39:00|450.01|445.91|450.02|445.92|450.02|445.92|450.01|445.91|4
1635579550000|2021-10-30 07:39:10|450|445.9|450.01|445.91|450.03|445.93|450|445.9|9
1635579560000|2021-10-30 07:39:20|450.03|445.93|450.01|445.91|450.05|445.95|450.01|445.91|13
1635579570000|2021-10-30 07:39:30|450.02|445.92|450.02|445.92|450.03|445.93|450.01|445.91|9
1635579580000|2021-10-30 07:39:40|450.01|445.91|450.01|445.91|450.02|445.92|450.01|445.91|7
1635579590000|2021-10-30 07:39:50|450.02|445.92|450.01|445.91|450.02|445.92|450|445.9|6
1635579600000|2021-10-30 07:40:00|450.03|445.93|450.01|445.91|450.04|445.94|450.01|445.91|4
1635579610000|2021-10-30 07:40:10|450.03|445.93|450.02|445.92|450.03|445.93|450.02|445.92|2
1635579620000|2021-10-30 07:40:20|450.03|445.93|450.03|445.93|450.03|445.93|450.02|445.92|3
1635579630000|2021-10-30 07:40:30|450.04|445.94|450.08|445.98|450.08|445.98|450.04|445.94|6
1635579640000|2021-10-30 07:40:40|450.09|445.99|450.09|445.99|450.1|446|450.09|445.99|5
1635579650000|2021-10-30 07:40:50|450.1|446|450.1|446|450.1|446|450.09|445.99|3
1635579660000|2021-10-30 07:41:00|450.11|446.01|450.1|446|450.11|446.01|450.09|445.99|4
1635579670000|2021-10-30 07:41:10|450.12|446.02|450.09|445.99|450.13|446.03|450.06|445.96|6
1635579680000|2021-10-30 07:41:20|450.08|445.98|450.07|445.97|450.08|445.98|450.07|445.97|2
1635579690000|2021-10-30 07:41:30|450.08|445.98|450.07|445.97|450.08|445.98|450.07|445.97|4
1635579700000|2021-10-30 07:41:40|450.05|445.95|450.1|446|450.1|446|450.04|445.94|11
1635579710000|2021-10-30 07:41:50|450.09|445.99|450.11|446.01|450.12|446.02|450.09|445.99|4
1635579720000|2021-10-30 07:42:00|450.12|446.02|450.09|445.99|450.12|446.02|450.08|445.98|6
1635579730000|2021-10-30 07:42:10|450.08|445.98|450.04|445.94|450.09|445.99|450.04|445.94|6
1635579740000|2021-10-30 07:42:20|450.05|445.95|450.23|446.13|450.23|446.13|450.04|445.94|15
1635579750000|2021-10-30 07:42:30|450.21|446.11|450.22|446.12|450.23|446.13|450.2|446.1|5
1635579760000|2021-10-30 07:42:40|450.23|446.13|450.23|446.13|450.23|446.13|450.22|446.12|3
1635579770000|2021-10-30 07:42:50|450.22|446.12|450.23|446.13|450.23|446.13|450.22|446.12|6
1635579780000|2021-10-30 07:43:00|450.22|446.12|450.22|446.12|450.23|446.13|450.22|446.12|3
1635579790000|2021-10-30 07:43:10|450.23|446.13|450.23|446.13|450.23|446.13|450.23|446.13|1
1635579800000|2021-10-30 07:43:20|450.22|446.12|450.22|446.12|450.23|446.13|450.22|446.12|5
1635579810000|2021-10-30 07:43:30|450.23|446.13|450.22|446.12|450.23|446.13|450.22|446.12|4
1635579820000|2021-10-30 07:43:40|450.21|446.11|450.21|446.11|450.21|446.11|450.21|446.11|1
1635579840000|2021-10-30 07:44:00|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1635579850000|2021-10-30 07:44:10|450.23|446.13|450.13|446.03|450.23|446.13|450.13|446.03|5
1635579860000|2021-10-30 07:44:20|450.14|446.04|450.29|446.19|450.29|446.19|450.11|446.01|16
1635579870000|2021-10-30 07:44:30|450.3|446.2|450.15|446.05|450.3|446.2|450.12|446.02|14
1635579880000|2021-10-30 07:44:40|450.18|446.08|450.12|446.02|450.18|446.08|450.11|446.01|15
1635579890000|2021-10-30 07:44:50|450.11|446.01|450.16|446.06|450.16|446.06|450.1|446|9
1635579900000|2021-10-30 07:45:00|450.15|446.05|450.15|446.05|450.17|446.07|450.13|446.03|11
1635579910000|2021-10-30 07:45:10|450.16|446.06|450.04|445.94|450.17|446.07|450.04|445.94|12
1635579920000|2021-10-30 07:45:20|450.05|445.95|450.03|445.93|450.05|445.95|450.03|445.93|7
1635579930000|2021-10-30 07:45:30|450.05|445.95|450.03|445.93|450.05|445.95|450.03|445.93|9
1635579940000|2021-10-30 07:45:40|450.04|445.94|450.09|445.99|450.09|445.99|450.03|445.93|14
1635579950000|2021-10-30 07:45:50|450.08|445.98|450.03|445.93|450.09|445.99|450.03|445.93|5
1635579960000|2021-10-30 07:46:00|450.04|445.94|450.09|445.99|450.1|446|450.04|445.94|6
1635579970000|2021-10-30 07:46:10|450.1|446|450.1|446|450.12|446.02|450.09|445.99|11
1635579980000|2021-10-30 07:46:20|450.11|446.01|450.1|446|450.11|446.01|450.1|446|4
1635579990000|2021-10-30 07:46:30|450.09|445.99|450.1|446|450.11|446.01|450.09|445.99|4
1635580000000|2021-10-30 07:46:40|450.11|446.01|450.1|446|450.11|446.01|450.1|446|2
1635580010000|2021-10-30 07:46:50|450.11|446.01|450.1|446|450.11|446.01|450.1|446|6
1635580020000|2021-10-30 07:47:00|450.11|446.01|450.11|446.01|450.12|446.02|450.11|446.01|3
1635580030000|2021-10-30 07:47:10|450.1|446|450.02|445.92|450.1|446|450.02|445.92|11
1635580040000|2021-10-30 07:47:20|450.03|445.93|450.03|445.93|450.03|445.93|450.02|445.92|3
1635580050000|2021-10-30 07:47:30|450.02|445.92|450.03|445.93|450.03|445.93|450.02|445.92|2
1635580060000|2021-10-30 07:47:40|450.04|445.94|450.01|445.91|450.04|445.94|450.01|445.91|9
1635580070000|2021-10-30 07:47:50|450|445.9|449.99|445.89|450.04|445.94|449.99|445.89|14
1635580080000|2021-10-30 07:48:00|450|445.9|450.03|445.93|450.03|445.93|449.99|445.89|16
1635580090000|2021-10-30 07:48:10|450.02|445.92|450.15|446.05|450.17|446.07|450|445.9|15
1635580100000|2021-10-30 07:48:20|450.14|446.04|450.17|446.07|450.18|446.08|450.14|446.04|8
1635580110000|2021-10-30 07:48:30|450.18|446.08|450.17|446.07|450.18|446.08|450.17|446.07|4
1635580120000|2021-10-30 07:48:40|450.18|446.08|450.18|446.08|450.18|446.08|450.12|446.02|10
1635580130000|2021-10-30 07:48:50|450.17|446.07|450.18|446.08|450.18|446.08|450.17|446.07|4
1635580140000|2021-10-30 07:49:00|450.17|446.07|450.14|446.04|450.17|446.07|450.12|446.02|11
1635580150000|2021-10-30 07:49:10|450.13|446.03|450.18|446.08|450.18|446.08|450.13|446.03|12
1635580160000|2021-10-30 07:49:20|450.17|446.07|450.17|446.07|450.18|446.08|450.16|446.06|15
1635580170000|2021-10-30 07:49:30|450.18|446.08|450.11|446.01|450.18|446.08|450.11|446.01|11
1635580180000|2021-10-30 07:49:40|450.12|446.02|450.19|446.09|450.2|446.1|450.12|446.02|10
1635580190000|2021-10-30 07:49:50|450.2|446.1|450.17|446.07|450.2|446.1|450.17|446.07|8
1635580200000|2021-10-30 07:50:00|450.18|446.08|450.17|446.07|450.19|446.09|450.16|446.06|6
1635580210000|2021-10-30 07:50:10|450.15|446.05|450.06|445.96|450.15|446.05|450.04|445.94|14
1635580220000|2021-10-30 07:50:20|450.05|445.95|450|445.9|450.05|445.95|449.97|445.87|15
1635580230000|2021-10-30 07:50:30|449.99|445.89|449.99|445.89|449.99|445.89|449.98|445.88|5
1635580240000|2021-10-30 07:50:40|450|445.9|449.95|445.85|450|445.9|449.93|445.83|9
1635580250000|2021-10-30 07:50:50|449.9|445.8|449.89|445.79|449.95|445.85|449.88|445.78|15
1635580260000|2021-10-30 07:51:00|449.88|445.78|449.82|445.72|449.89|445.79|449.79|445.69|15
1635580270000|2021-10-30 07:51:10|449.83|445.73|449.91|445.81|449.96|445.86|449.83|445.73|13
1635580280000|2021-10-30 07:51:20|449.92|445.82|449.91|445.81|449.92|445.82|449.91|445.81|4
1635580290000|2021-10-30 07:51:30|449.92|445.82|449.86|445.76|449.92|445.82|449.86|445.76|10
1635580300000|2021-10-30 07:51:40|449.85|445.75|449.76|445.66|449.85|445.75|449.76|445.66|5
1635580310000|2021-10-30 07:51:50|449.75|445.65|449.76|445.66|449.76|445.66|449.72|445.62|8
1635580320000|2021-10-30 07:52:00|449.75|445.65|449.76|445.66|449.76|445.66|449.75|445.65|2
1635580330000|2021-10-30 07:52:10|449.77|445.67|449.78|445.68|449.79|445.69|449.76|445.66|7
1635580340000|2021-10-30 07:52:20|449.77|445.67|449.77|445.67|449.78|445.68|449.75|445.65|12
1635580350000|2021-10-30 07:52:30|449.76|445.66|449.78|445.68|449.78|445.68|449.76|445.66|3
1635580360000|2021-10-30 07:52:40|449.77|445.67|449.76|445.66|449.77|445.67|449.74|445.64|5
1635580370000|2021-10-30 07:52:50|449.75|445.65|449.73|445.63|449.77|445.67|449.72|445.62|11
1635580380000|2021-10-30 07:53:00|449.74|445.64|449.59|445.49|449.74|445.64|449.59|445.49|9
1635580390000|2021-10-30 07:53:10|449.6|445.5|449.58|445.48|449.6|445.5|449.58|445.48|2
1635580400000|2021-10-30 07:53:20|449.59|445.49|449.67|445.57|449.68|445.58|449.58|445.48|16
1635580410000|2021-10-30 07:53:30|449.68|445.58|449.66|445.56|449.68|445.58|449.66|445.56|10
1635580420000|2021-10-30 07:53:40|449.67|445.57|449.64|445.54|449.67|445.57|449.63|445.53|8
1635580430000|2021-10-30 07:53:50|449.66|445.56|449.5|445.4|449.66|445.56|449.49|445.39|15
1635580440000|2021-10-30 07:54:00|449.51|445.41|449.62|445.52|449.64|445.54|449.51|445.41|20
1635580450000|2021-10-30 07:54:10|449.59|445.49|449.63|445.53|449.64|445.54|449.55|445.45|8
1635580460000|2021-10-30 07:54:20|449.62|445.52|449.6|445.5|449.65|445.55|449.6|445.5|11
1635580470000|2021-10-30 07:54:30|449.62|445.52|449.61|445.51|449.63|445.53|449.6|445.5|12
1635580480000|2021-10-30 07:54:40|449.62|445.52|449.57|445.47|449.63|445.53|449.55|445.45|17
1635580490000|2021-10-30 07:54:50|449.54|445.44|449.58|445.48|449.59|445.49|449.54|445.44|11
1635580500000|2021-10-30 07:55:00|449.59|445.49|449.45|445.35|449.59|445.49|449.45|445.35|14
1635580510000|2021-10-30 07:55:10|449.47|445.37|449.48|445.38|449.49|445.39|449.45|445.35|11
1635580520000|2021-10-30 07:55:20|449.49|445.39|449.49|445.39|449.5|445.4|449.49|445.39|5
1635580530000|2021-10-30 07:55:30|449.48|445.38|449.58|445.48|449.59|445.49|449.48|445.38|14
1635580540000|2021-10-30 07:55:40|449.59|445.49|449.59|445.49|449.6|445.5|449.56|445.46|15
1635580550000|2021-10-30 07:55:50|449.6|445.5|449.68|445.58|449.7|445.6|449.6|445.5|21
1635580560000|2021-10-30 07:56:00|449.69|445.59|449.61|445.51|449.7|445.6|449.57|445.47|9
1635580570000|2021-10-30 07:56:10|449.59|445.49|449.58|445.48|449.6|445.5|449.57|445.47|12
1635580580000|2021-10-30 07:56:20|449.59|445.49|449.55|445.45|449.59|445.49|449.55|445.45|8
1635580590000|2021-10-30 07:56:30|449.56|445.46|449.58|445.48|449.58|445.48|449.54|445.44|20
1635580600000|2021-10-30 07:56:40|449.57|445.47|449.61|445.51|449.62|445.52|449.57|445.47|8
1635580610000|2021-10-30 07:56:50|449.62|445.52|449.62|445.52|449.63|445.53|449.61|445.51|4
1635580620000|2021-10-30 07:57:00|449.63|445.53|449.59|445.49|449.63|445.53|449.58|445.48|7
1635580630000|2021-10-30 07:57:10|449.58|445.48|449.61|445.51|449.61|445.51|449.57|445.47|7
1635580640000|2021-10-30 07:57:20|449.6|445.5|449.6|445.5|449.61|445.51|449.6|445.5|3
1635580650000|2021-10-30 07:57:30|449.61|445.51|449.6|445.5|449.61|445.51|449.6|445.5|4
1635580670000|2021-10-30 07:57:50|449.61|445.51|449.58|445.48|449.62|445.52|449.58|445.48|4
1635580680000|2021-10-30 07:58:00|449.59|445.49|449.56|445.46|449.6|445.5|449.56|445.46|9
1635580690000|2021-10-30 07:58:10|449.57|445.47|449.56|445.46|449.58|445.48|449.55|445.45|9
1635580700000|2021-10-30 07:58:20|449.55|445.45|449.59|445.49|449.59|445.49|449.52|445.42|16
1635580710000|2021-10-30 07:58:30|449.56|445.46|449.62|445.52|449.62|445.52|449.56|445.46|12
1635580720000|2021-10-30 07:58:40|449.63|445.53|449.67|445.57|449.67|445.57|449.62|445.52|8
1635580730000|2021-10-30 07:58:50|449.68|445.58|449.7|445.6|449.7|445.6|449.67|445.57|3
1635580740000|2021-10-30 07:59:00|449.71|445.61|449.7|445.6|449.71|445.61|449.7|445.6|4
1635580750000|2021-10-30 07:59:10|449.69|445.59|449.69|445.59|449.72|445.62|449.68|445.58|9
1635580760000|2021-10-30 07:59:20|449.68|445.58|449.74|445.64|449.74|445.64|449.68|445.58|16
1635580770000|2021-10-30 07:59:30|449.73|445.63|449.71|445.61|449.74|445.64|449.71|445.61|10
1635580780000|2021-10-30 07:59:40|449.72|445.62|449.44|445.34|449.72|445.62|449.44|445.34|14
1635580790000|2021-10-30 07:59:50|449.45|445.35|449.71|445.61|449.76|445.66|449.43|445.33|29
1635580800000|2021-10-30 08:00:00|449.7|445.6|449.73|445.63|449.74|445.64|449.7|445.6|14
1635580810000|2021-10-30 08:00:10|449.74|445.64|449.89|445.79|449.9|445.8|449.74|445.64|11
1635580820000|2021-10-30 08:00:20|449.9|445.8|450.05|445.95|450.06|445.96|449.9|445.8|19
1635580830000|2021-10-30 08:00:30|450.06|445.96|449.9|445.8|450.06|445.96|449.9|445.8|21
1635580840000|2021-10-30 08:00:40|449.88|445.78|449.87|445.77|449.92|445.82|449.86|445.76|20
1635580850000|2021-10-30 08:00:50|449.88|445.78|449.95|445.85|449.95|445.85|449.88|445.78|8
1635580860000|2021-10-30 08:01:00|449.94|445.84|449.94|445.84|449.95|445.85|449.94|445.84|3
1635580870000|2021-10-30 08:01:10|449.95|445.85|449.94|445.84|449.95|445.85|449.94|445.84|4
1635580880000|2021-10-30 08:01:20|449.95|445.85|449.91|445.81|449.95|445.85|449.91|445.81|9
1635580890000|2021-10-30 08:01:30|449.92|445.82|449.75|445.65|449.92|445.82|449.75|445.65|20
1635580900000|2021-10-30 08:01:40|449.68|445.58|449.8|445.7|449.82|445.72|449.68|445.58|13
1635580910000|2021-10-30 08:01:50|449.81|445.71|449.67|445.57|449.82|445.72|449.65|445.55|12
1635580920000|2021-10-30 08:02:00|449.66|445.56|449.58|445.48|449.67|445.57|449.58|445.48|13
1635580930000|2021-10-30 08:02:10|449.57|445.47|449.47|445.37|449.57|445.47|449.47|445.37|9
1635580940000|2021-10-30 08:02:20|449.48|445.38|449.6|445.5|449.6|445.5|449.46|445.36|14
1635580950000|2021-10-30 08:02:30|449.63|445.53|449.74|445.64|449.75|445.65|449.63|445.53|19
1635580960000|2021-10-30 08:02:40|449.75|445.65|449.76|445.66|449.77|445.67|449.73|445.63|11
1635580970000|2021-10-30 08:02:50|449.78|445.68|449.79|445.69|449.79|445.69|449.77|445.67|8
1635580980000|2021-10-30 08:03:00|449.8|445.7|449.8|445.7|449.81|445.71|449.8|445.7|3
1635580990000|2021-10-30 08:03:10|449.79|445.69|449.8|445.7|449.8|445.7|449.79|445.69|10
1635581000000|2021-10-30 08:03:20|449.79|445.69|449.8|445.7|449.8|445.7|449.79|445.69|4
1635581010000|2021-10-30 08:03:30|449.81|445.71|449.65|445.55|449.82|445.72|449.65|445.55|8
1635581020000|2021-10-30 08:03:40|449.64|445.54|449.64|445.54|449.64|445.54|449.64|445.54|1
1635581040000|2021-10-30 08:04:00|449.65|445.55|449.64|445.54|449.65|445.55|449.64|445.54|2
1635581050000|2021-10-30 08:04:10|449.62|445.52|449.57|445.47|449.62|445.52|449.56|445.46|9
1635581060000|2021-10-30 08:04:20|449.56|445.46|449.64|445.54|449.64|445.54|449.55|445.45|6
1635581070000|2021-10-30 08:04:30|449.61|445.51|449.72|445.62|449.73|445.63|449.61|445.51|8
1635581080000|2021-10-30 08:04:40|449.73|445.63|449.73|445.63|449.73|445.63|449.7|445.6|7
1635581090000|2021-10-30 08:04:50|449.71|445.61|449.72|445.62|449.74|445.64|449.71|445.61|4
1635581100000|2021-10-30 08:05:00|449.71|445.61|449.7|445.6|449.72|445.62|449.7|445.6|4
1635581110000|2021-10-30 08:05:10|449.71|445.61|449.65|445.55|449.71|445.61|449.63|445.53|11
1635581120000|2021-10-30 08:05:20|449.66|445.56|449.72|445.62|449.72|445.62|449.66|445.56|11
1635581130000|2021-10-30 08:05:30|449.73|445.63|449.79|445.69|449.79|445.69|449.72|445.62|7
1635581140000|2021-10-30 08:05:40|449.8|445.7|449.74|445.64|449.8|445.7|449.74|445.64|3
1635581150000|2021-10-30 08:05:50|449.75|445.65|449.74|445.64|449.75|445.65|449.74|445.64|2
1635581160000|2021-10-30 08:06:00|449.77|445.67|449.77|445.67|449.77|445.67|449.77|445.67|1
1635581170000|2021-10-30 08:06:10|449.8|445.7|449.75|445.65|449.8|445.7|449.75|445.65|3
1635581200000|2021-10-30 08:06:40|449.76|445.66|449.76|445.66|449.76|445.66|449.75|445.65|5
1635581220000|2021-10-30 08:07:00|449.75|445.65|449.76|445.66|449.76|445.66|449.75|445.65|2
1635581230000|2021-10-30 08:07:10|449.75|445.65|449.75|445.65|449.75|445.65|449.75|445.65|1
1635581250000|2021-10-30 08:07:30|449.74|445.64|449.72|445.62|449.74|445.64|449.69|445.59|4
1635581260000|2021-10-30 08:07:40|449.7|445.6|449.67|445.57|449.7|445.6|449.67|445.57|2
1635581270000|2021-10-30 08:07:50|449.65|445.55|449.65|445.55|449.65|445.55|449.65|445.55|1
1635581280000|2021-10-30 08:08:00|449.64|445.54|449.65|445.55|449.66|445.56|449.64|445.54|6
1635581300000|2021-10-30 08:08:20|449.63|445.53|449.65|445.55|449.65|445.55|449.63|445.53|2
1635581310000|2021-10-30 08:08:30|449.64|445.54|449.61|445.51|449.66|445.56|449.6|445.5|11
1635581320000|2021-10-30 08:08:40|449.62|445.52|449.61|445.51|449.63|445.53|449.6|445.5|12
1635581330000|2021-10-30 08:08:50|449.62|445.52|449.63|445.53|449.63|445.53|449.61|445.51|8
1635581340000|2021-10-30 08:09:00|449.62|445.52|449.61|445.51|449.63|445.53|449.61|445.51|8
1635581350000|2021-10-30 08:09:10|449.6|445.5|449.64|445.54|449.64|445.54|449.6|445.5|5
1635581360000|2021-10-30 08:09:20|449.65|445.55|449.6|445.5|449.66|445.56|449.59|445.49|12
1635581370000|2021-10-30 08:09:30|449.59|445.49|449.6|445.5|449.63|445.53|449.59|445.49|14
1635581380000|2021-10-30 08:09:40|449.61|445.51|449.61|445.51|449.63|445.53|449.61|445.51|7
1635581390000|2021-10-30 08:09:50|449.62|445.52|449.53|445.43|449.63|445.53|449.53|445.43|8
1635581400000|2021-10-30 08:10:00|449.54|445.44|449.51|445.41|449.54|445.44|449.51|445.41|7
1635581410000|2021-10-30 08:10:10|449.5|445.4|449.47|445.37|449.5|445.4|449.46|445.36|6
1635581420000|2021-10-30 08:10:20|449.46|445.36|449.36|445.26|449.46|445.36|449.36|445.26|18
1635581430000|2021-10-30 08:10:30|449.35|445.25|449.33|445.23|449.38|445.28|449.33|445.23|8
1635581440000|2021-10-30 08:10:40|449.31|445.21|449.1|445|449.31|445.21|449.1|445|9
1635581460000|2021-10-30 08:11:00|449.11|445.01|449.11|445.01|449.11|445.01|449.11|445.01|1
1635581470000|2021-10-30 08:11:10|449.12|445.02|449.26|445.16|449.32|445.22|449.12|445.02|17
1635581480000|2021-10-30 08:11:20|449.25|445.15|449.16|445.06|449.26|445.16|449.16|445.06|10
1635581490000|2021-10-30 08:11:30|449.15|445.05|449.13|445.03|449.17|445.07|449.13|445.03|8
1635581500000|2021-10-30 08:11:40|449.12|445.02|449.1|445|449.12|445.02|449.01|444.91|21
1635581510000|2021-10-30 08:11:50|449.12|445.02|449.14|445.04|449.14|445.04|449.08|444.98|23
1635581520000|2021-10-30 08:12:00|449.13|445.03|449.14|445.04|449.14|445.04|449.13|445.03|4
1635581530000|2021-10-30 08:12:10|449.13|445.03|449.08|444.98|449.13|445.03|449.04|444.94|12
1635581540000|2021-10-30 08:12:20|449.07|444.97|449.08|444.98|449.08|444.98|449.07|444.97|2
1635581550000|2021-10-30 08:12:30|449.07|444.97|449.06|444.96|449.07|444.97|449.02|444.92|5
1635581560000|2021-10-30 08:12:40|449.05|444.95|448.98|444.88|449.06|444.96|448.98|444.88|12
1635581570000|2021-10-30 08:12:50|448.99|444.89|449.08|444.98|449.08|444.98|448.99|444.89|4
1635581580000|2021-10-30 08:13:00|449.07|444.97|449.07|444.97|449.08|444.98|449.07|444.97|3
1635581590000|2021-10-30 08:13:10|449.05|444.95|449.07|444.97|449.07|444.97|449.05|444.95|2
1635581600000|2021-10-30 08:13:20|449.09|444.99|449.09|444.99|449.09|444.99|449.09|444.99|1
1635581610000|2021-10-30 08:13:30|449.11|445.01|449.07|444.97|449.11|445.01|449.07|444.97|6
1635581620000|2021-10-30 08:13:40|449.04|444.94|448.88|444.78|449.04|444.94|448.88|444.78|13
1635581630000|2021-10-30 08:13:50|448.9|444.8|448.91|444.81|448.93|444.83|448.89|444.79|13
1635581640000|2021-10-30 08:14:00|448.92|444.82|448.92|444.82|448.92|444.82|448.91|444.81|3
1635581650000|2021-10-30 08:14:10|448.91|444.81|448.92|444.82|448.92|444.82|448.9|444.8|3
1635581660000|2021-10-30 08:14:20|448.9|444.8|448.92|444.82|448.92|444.82|448.89|444.79|6
1635581680000|2021-10-30 08:14:40|448.89|444.79|448.92|444.82|448.92|444.82|448.89|444.79|3
1635581700000|2021-10-30 08:15:00|448.93|444.83|448.95|444.85|448.95|444.85|448.93|444.83|2
1635581710000|2021-10-30 08:15:10|448.94|444.84|448.5|444.4|448.94|444.84|448.47|444.37|17
1635581720000|2021-10-30 08:15:20|448.49|444.39|448.47|444.37|448.5|444.4|448.47|444.37|6
1635581730000|2021-10-30 08:15:30|448.49|444.39|448.65|444.55|448.74|444.64|448.48|444.38|10
1635581740000|2021-10-30 08:15:40|448.66|444.56|448.76|444.66|448.77|444.67|448.66|444.56|8
1635581750000|2021-10-30 08:15:50|448.77|444.67|448.83|444.73|448.83|444.73|448.75|444.65|5
1635581760000|2021-10-30 08:16:00|448.81|444.71|448.82|444.72|448.82|444.72|448.81|444.71|6
1635581770000|2021-10-30 08:16:10|448.83|444.73|448.81|444.71|448.83|444.73|448.79|444.69|8
1635581780000|2021-10-30 08:16:20|448.82|444.72|448.74|444.64|448.82|444.72|448.72|444.62|13
1635581790000|2021-10-30 08:16:30|448.73|444.63|448.72|444.62|448.74|444.64|448.72|444.62|4
1635581800000|2021-10-30 08:16:40|448.71|444.61|448.73|444.63|448.73|444.63|448.71|444.61|2
1635581810000|2021-10-30 08:16:50|448.74|444.64|448.64|444.54|448.75|444.65|448.64|444.54|13
1635581820000|2021-10-30 08:17:00|448.66|444.56|448.72|444.62|448.72|444.62|448.66|444.56|5
1635581830000|2021-10-30 08:17:10|448.73|444.63|448.79|444.69|448.8|444.7|448.73|444.63|4
1635581840000|2021-10-30 08:17:20|448.78|444.68|448.71|444.61|448.78|444.68|448.7|444.6|10
1635581850000|2021-10-30 08:17:30|448.7|444.6|448.9|444.8|448.9|444.8|448.7|444.6|13
1635581860000|2021-10-30 08:17:40|448.91|444.81|448.96|444.86|448.96|444.86|448.9|444.8|4
1635581870000|2021-10-30 08:17:50|448.92|444.82|448.94|444.84|448.95|444.85|448.9|444.8|9
1635581880000|2021-10-30 08:18:00|448.95|444.85|448.93|444.83|448.96|444.86|448.93|444.83|6
1635581890000|2021-10-30 08:18:10|448.94|444.84|448.94|444.84|448.95|444.85|448.94|444.84|3
1635581900000|2021-10-30 08:18:20|448.93|444.83|448.93|444.83|448.94|444.84|448.93|444.83|7
1635581910000|2021-10-30 08:18:30|448.94|444.84|448.93|444.83|448.94|444.84|448.92|444.82|3
1635581920000|2021-10-30 08:18:40|448.9|444.8|448.92|444.82|448.93|444.83|448.9|444.8|7
1635581930000|2021-10-30 08:18:50|448.91|444.81|448.9|444.8|448.91|444.81|448.9|444.8|2
1635581940000|2021-10-30 08:19:00|448.91|444.81|448.94|444.84|448.95|444.85|448.9|444.8|6
1635581950000|2021-10-30 08:19:10|448.95|444.85|448.96|444.86|448.96|444.86|448.93|444.83|6
1635581960000|2021-10-30 08:19:20|448.97|444.87|448.98|444.88|448.98|444.88|448.97|444.87|2
1635581980000|2021-10-30 08:19:40|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1635581990000|2021-10-30 08:19:50|448.96|444.86|449.01|444.91|449.01|444.91|448.96|444.86|11
1635582000000|2021-10-30 08:20:00|449.02|444.92|449.04|444.94|449.06|444.96|449.02|444.92|13
1635582010000|2021-10-30 08:20:10|449.03|444.93|449.03|444.93|449.05|444.95|449.03|444.93|8
1635582020000|2021-10-30 08:20:20|449.04|444.94|449.06|444.96|449.07|444.97|449.04|444.94|10
1635582030000|2021-10-30 08:20:30|449.05|444.95|449.08|444.98|449.08|444.98|449.05|444.95|2
1635582040000|2021-10-30 08:20:40|449.09|444.99|449.1|445|449.11|445.01|449.09|444.99|3
1635582050000|2021-10-30 08:20:50|449.11|445.01|449.11|445.01|449.11|445.01|449.1|445|11
1635582060000|2021-10-30 08:21:00|449.1|445|449.04|444.94|449.12|445.02|449.04|444.94|15
1635582070000|2021-10-30 08:21:10|449.05|444.95|448.96|444.86|449.05|444.95|448.96|444.86|7
1635582080000|2021-10-30 08:21:20|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1635582100000|2021-10-30 08:21:40|448.95|444.85|448.82|444.72|448.95|444.85|448.82|444.72|12
1635582110000|2021-10-30 08:21:50|448.83|444.73|448.74|444.64|448.83|444.73|448.74|444.64|3
1635582120000|2021-10-30 08:22:00|448.71|444.61|448.71|444.61|448.72|444.62|448.71|444.61|7
1635582130000|2021-10-30 08:22:10|448.72|444.62|448.71|444.61|448.72|444.62|448.71|444.61|8
1635582140000|2021-10-30 08:22:20|448.72|444.62|448.67|444.57|448.73|444.63|448.65|444.55|13
1635582150000|2021-10-30 08:22:30|448.68|444.58|448.7|444.6|448.72|444.62|448.67|444.57|12
1635582160000|2021-10-30 08:22:40|448.71|444.61|448.68|444.58|448.71|444.61|448.68|444.58|6
1635582170000|2021-10-30 08:22:50|448.69|444.59|448.65|444.55|448.69|444.59|448.65|444.55|5
1635582180000|2021-10-30 08:23:00|448.59|444.49|448.49|444.39|448.59|444.49|448.49|444.39|7
1635582190000|2021-10-30 08:23:10|448.5|444.4|448.46|444.36|448.53|444.43|448.45|444.35|11
1635582200000|2021-10-30 08:23:20|448.47|444.37|448.46|444.36|448.47|444.37|448.45|444.35|5
1635582210000|2021-10-30 08:23:30|448.42|444.32|448.42|444.32|448.42|444.32|448.42|444.32|1
1635582220000|2021-10-30 08:23:40|448.43|444.33|448.49|444.39|448.5|444.4|448.43|444.33|8
1635582230000|2021-10-30 08:23:50|448.52|444.42|448.49|444.39|448.52|444.42|448.47|444.37|6
1635582240000|2021-10-30 08:24:00|448.47|444.37|448.5|444.4|448.5|444.4|448.47|444.37|8
1635582250000|2021-10-30 08:24:10|448.51|444.41|448.41|444.31|448.51|444.41|448.41|444.31|8
1635582260000|2021-10-30 08:24:20|448.4|444.3|447.89|443.79|448.4|444.3|447.63|443.53|25
1635582270000|2021-10-30 08:24:30|447.88|443.78|448|443.9|448|443.9|447.77|443.67|18
1635582280000|2021-10-30 08:24:40|448.01|443.91|448.27|444.17|448.27|444.17|448.01|443.91|13
1635582290000|2021-10-30 08:24:50|448.29|444.19|448.43|444.33|448.43|444.33|448.29|444.19|11
1635582300000|2021-10-30 08:25:00|448.46|444.36|448.54|444.44|448.54|444.44|448.46|444.36|16
1635582310000|2021-10-30 08:25:10|448.53|444.43|448.84|444.74|448.84|444.74|448.53|444.43|16
1635582320000|2021-10-30 08:25:20|448.86|444.76|449.05|444.95|449.07|444.97|448.86|444.76|22
1635582330000|2021-10-30 08:25:30|449.06|444.96|449.05|444.95|449.08|444.98|449.05|444.95|7
1635582350000|2021-10-30 08:25:50|449.04|444.94|448.91|444.81|449.04|444.94|448.91|444.81|8
1635582360000|2021-10-30 08:26:00|448.89|444.79|448.89|444.79|448.89|444.79|448.87|444.77|6
1635582370000|2021-10-30 08:26:10|448.88|444.78|448.9|444.8|448.92|444.82|448.88|444.78|8
1635582380000|2021-10-30 08:26:20|448.91|444.81|448.85|444.75|448.96|444.86|448.85|444.75|12
1635582390000|2021-10-30 08:26:30|448.84|444.74|448.83|444.73|448.84|444.74|448.83|444.73|2
1635582400000|2021-10-30 08:26:40|448.81|444.71|448.3|444.2|448.81|444.71|448.28|444.18|25
1635582410000|2021-10-30 08:26:50|448.29|444.19|448.19|444.09|448.31|444.21|448.18|444.08|20
1635582420000|2021-10-30 08:27:00|448.2|444.1|448.11|444.01|448.2|444.1|448.11|444.01|19
1635582430000|2021-10-30 08:27:10|448.16|444.06|448.14|444.04|448.16|444.06|448.1|444|12
1635582440000|2021-10-30 08:27:20|448.13|444.03|448.16|444.06|448.17|444.07|448.11|444.01|12
1635582450000|2021-10-30 08:27:30|448.15|444.05|448.1|444|448.15|444.05|448.07|443.97|7
1635582460000|2021-10-30 08:27:40|448.11|444.01|448.09|443.99|448.11|444.01|448.08|443.98|8
1635582470000|2021-10-30 08:27:50|448.08|443.98|448.03|443.93|448.08|443.98|448.02|443.92|5
1635582480000|2021-10-30 08:28:00|448.02|443.92|448.04|443.94|448.08|443.98|447.99|443.89|15
1635582490000|2021-10-30 08:28:10|448.05|443.95|448.06|443.96|448.1|444|448.04|443.94|19
1635582500000|2021-10-30 08:28:20|448.05|443.95|447.9|443.8|448.05|443.95|447.89|443.79|13
1635582510000|2021-10-30 08:28:30|447.93|443.83|447.97|443.87|447.98|443.88|447.93|443.83|15
1635582520000|2021-10-30 08:28:40|447.99|443.89|447.97|443.87|447.99|443.89|447.91|443.81|17
1635582530000|2021-10-30 08:28:50|447.98|443.88|447.96|443.86|448.02|443.92|447.96|443.86|15
1635582540000|2021-10-30 08:29:00|447.97|443.87|447.94|443.84|447.97|443.87|447.94|443.84|5
1635582550000|2021-10-30 08:29:10|447.95|443.85|447.97|443.87|447.99|443.89|447.95|443.85|9
1635582560000|2021-10-30 08:29:20|447.98|443.88|447.96|443.86|447.98|443.88|447.96|443.86|8
1635582570000|2021-10-30 08:29:30|447.94|443.84|447.96|443.86|447.98|443.88|447.94|443.84|4
1635582580000|2021-10-30 08:29:40|447.97|443.87|447.92|443.82|447.97|443.87|447.92|443.82|4
1635582590000|2021-10-30 08:29:50|447.93|443.83|447.93|443.83|447.93|443.83|447.92|443.82|3
1635582600000|2021-10-30 08:30:00|447.9|443.8|447.88|443.78|447.91|443.81|447.88|443.78|7
1635582610000|2021-10-30 08:30:10|447.89|443.79|447.89|443.79|447.9|443.8|447.85|443.75|17
1635582620000|2021-10-30 08:30:20|447.9|443.8|447.82|443.72|447.91|443.81|447.74|443.64|17
1635582630000|2021-10-30 08:30:30|447.81|443.71|447.87|443.77|447.88|443.78|447.81|443.71|9
1635582640000|2021-10-30 08:30:40|447.84|443.74|447.74|443.64|447.84|443.74|447.69|443.59|16
1635582650000|2021-10-30 08:30:50|447.76|443.66|447.69|443.59|447.77|443.67|447.69|443.59|11
1635582660000|2021-10-30 08:31:00|447.68|443.58|447.69|443.59|447.69|443.59|447.67|443.57|4
1635582670000|2021-10-30 08:31:10|447.68|443.58|447.39|443.29|447.69|443.59|447.39|443.29|18
1635582680000|2021-10-30 08:31:20|447.37|443.27|447.27|443.17|447.37|443.27|447.27|443.17|22
1635582690000|2021-10-30 08:31:30|447.28|443.18|447.35|443.25|447.36|443.26|447.28|443.18|20
1635582700000|2021-10-30 08:31:40|447.36|443.26|447.41|443.31|447.42|443.32|447.34|443.24|20
1635582710000|2021-10-30 08:31:50|447.4|443.3|447.41|443.31|447.41|443.31|447.4|443.3|2
1635582720000|2021-10-30 08:32:00|447.4|443.3|447.41|443.31|447.41|443.31|447.4|443.3|4
1635582730000|2021-10-30 08:32:10|447.4|443.3|447.39|443.29|447.4|443.3|447.39|443.29|4
1635582740000|2021-10-30 08:32:20|447.38|443.28|447.3|443.2|447.38|443.28|447.3|443.2|11
1635582750000|2021-10-30 08:32:30|447.31|443.21|447.3|443.2|447.32|443.22|447.27|443.17|8
1635582760000|2021-10-30 08:32:40|447.29|443.19|447.25|443.15|447.29|443.19|447.25|443.15|8
1635582770000|2021-10-30 08:32:50|447.28|443.18|447.25|443.15|447.28|443.18|447.24|443.14|4
1635582780000|2021-10-30 08:33:00|447.26|443.16|447.24|443.14|447.26|443.16|447.22|443.12|11
1635582790000|2021-10-30 08:33:10|447.27|443.17|447.43|443.33|447.43|443.33|447.27|443.17|11
1635582800000|2021-10-30 08:33:20|447.44|443.34|447.5|443.4|447.5|443.4|447.43|443.33|12
1635582810000|2021-10-30 08:33:30|447.52|443.42|447.65|443.55|447.66|443.56|447.52|443.42|12
1635582820000|2021-10-30 08:33:40|447.64|443.54|447.64|443.54|447.65|443.55|447.64|443.54|9
1635582830000|2021-10-30 08:33:50|447.65|443.55|447.67|443.57|447.67|443.57|447.65|443.55|5
1635582850000|2021-10-30 08:34:10|447.7|443.6|447.67|443.57|447.7|443.6|447.67|443.57|2
1635582860000|2021-10-30 08:34:20|447.7|443.6|447.72|443.62|447.72|443.62|447.7|443.6|3
1635582870000|2021-10-30 08:34:30|447.73|443.63|447.72|443.62|447.73|443.63|447.71|443.61|3
1635582880000|2021-10-30 08:34:40|447.71|443.61|447.68|443.58|447.71|443.61|447.67|443.57|4
1635582890000|2021-10-30 08:34:50|447.67|443.57|447.69|443.59|447.69|443.59|447.67|443.57|2
1635582900000|2021-10-30 08:35:00|447.7|443.6|447.67|443.57|447.7|443.6|447.67|443.57|3
1635582910000|2021-10-30 08:35:10|447.65|443.55|447.42|443.32|447.67|443.57|447.42|443.32|12
1635582920000|2021-10-30 08:35:20|447.39|443.29|447.4|443.3|447.41|443.31|447.37|443.27|10
1635582930000|2021-10-30 08:35:30|447.41|443.31|447.31|443.21|447.42|443.32|447.3|443.2|14
1635582940000|2021-10-30 08:35:40|447.3|443.2|447.37|443.27|447.39|443.29|447.3|443.2|10
1635582950000|2021-10-30 08:35:50|447.39|443.29|447.55|443.45|447.55|443.45|447.39|443.29|7
1635582960000|2021-10-30 08:36:00|447.6|443.5|447.43|443.33|447.6|443.5|447.35|443.25|14
1635582970000|2021-10-30 08:36:10|447.44|443.34|447.26|443.16|447.44|443.34|447.24|443.14|11
1635582980000|2021-10-30 08:36:20|447.27|443.17|447.44|443.34|447.44|443.34|447.27|443.17|6
1635582990000|2021-10-30 08:36:30|447.46|443.36|447.43|443.33|447.46|443.36|447.36|443.26|8
1635583000000|2021-10-30 08:36:40|447.44|443.34|447.4|443.3|447.51|443.41|447.36|443.26|16
1635583010000|2021-10-30 08:36:50|447.46|443.36|447.41|443.31|447.47|443.37|447.39|443.29|14
1635583020000|2021-10-30 08:37:00|447.4|443.3|447.24|443.14|447.4|443.3|447.24|443.14|19
1635583030000|2021-10-30 08:37:10|447.25|443.15|447.38|443.28|447.39|443.29|447.25|443.15|16
1635583040000|2021-10-30 08:37:20|447.39|443.29|447.34|443.24|447.47|443.37|447.34|443.24|12
1635583050000|2021-10-30 08:37:30|447.35|443.25|447.37|443.27|447.37|443.27|447.35|443.25|6
1635583060000|2021-10-30 08:37:40|447.36|443.26|447.31|443.21|447.36|443.26|447.31|443.21|8
1635583070000|2021-10-30 08:37:50|447.3|443.2|447.24|443.14|447.3|443.2|447.24|443.14|7
1635583080000|2021-10-30 08:38:00|447.23|443.13|447.2|443.1|447.24|443.14|447.2|443.1|9
1635583090000|2021-10-30 08:38:10|447.19|443.09|447.24|443.14|447.24|443.14|447.19|443.09|6
1635583100000|2021-10-30 08:38:20|447.23|443.13|447.15|443.05|447.24|443.14|447.11|443.01|13
1635583110000|2021-10-30 08:38:30|447.13|443.03|447.12|443.02|447.15|443.05|447.11|443.01|9
1635583120000|2021-10-30 08:38:40|447.11|443.01|447.14|443.04|447.14|443.04|447.11|443.01|5
1635583130000|2021-10-30 08:38:50|447.13|443.03|447.11|443.01|447.13|443.03|447.11|443.01|8
1635583140000|2021-10-30 08:39:00|447.12|443.02|447.08|442.98|447.12|443.02|447.08|442.98|10
1635583150000|2021-10-30 08:39:10|447.09|442.99|447.1|443|447.1|443|447.09|442.99|8
1635583160000|2021-10-30 08:39:20|447.11|443.01|447.1|443|447.11|443.01|447.1|443|2
1635583170000|2021-10-30 08:39:30|447.09|442.99|447.11|443.01|447.11|443.01|447.09|442.99|2
1635583180000|2021-10-30 08:39:40|447.12|443.02|447.1|443|447.12|443.02|447.1|443|3
1635583190000|2021-10-30 08:39:50|447.11|443.01|447.1|443|447.11|443.01|447.1|443|2
1635583200000|2021-10-30 08:40:00|447.11|443.01|447.11|443.01|447.11|443.01|447.1|443|7
1635583210000|2021-10-30 08:40:10|447.1|443|447.03|442.93|447.1|443|447.03|442.93|8
1635583220000|2021-10-30 08:40:20|447.02|442.92|446.93|442.83|447.02|442.92|446.91|442.81|8
1635583230000|2021-10-30 08:40:30|446.94|442.84|446.93|442.83|446.94|442.84|446.93|442.83|2
1635583240000|2021-10-30 08:40:40|446.89|442.79|446.82|442.72|446.89|442.79|446.71|442.61|22
1635583250000|2021-10-30 08:40:50|446.81|442.71|446.8|442.7|446.81|442.71|446.78|442.68|6
1635583260000|2021-10-30 08:41:00|446.81|442.71|447.09|442.99|447.09|442.99|446.81|442.71|12
1635583270000|2021-10-30 08:41:10|447.1|443|447.18|443.08|447.18|443.08|447.08|442.98|13
1635583280000|2021-10-30 08:41:20|447.19|443.09|447.22|443.12|447.28|443.18|447.19|443.09|11
1635583290000|2021-10-30 08:41:30|447.24|443.14|447.25|443.15|447.27|443.17|447.21|443.11|10
1635583300000|2021-10-30 08:41:40|447.27|443.17|447.13|443.03|447.27|443.17|447.12|443.02|9
1635583310000|2021-10-30 08:41:50|447.12|443.02|447.06|442.96|447.12|443.02|447.04|442.94|11
1635583320000|2021-10-30 08:42:00|447.07|442.97|447.08|442.98|447.08|442.98|447.03|442.93|7
1635583330000|2021-10-30 08:42:10|447.09|442.99|447.01|442.91|447.09|442.99|447.01|442.91|6
1635583340000|2021-10-30 08:42:20|447|442.9|446.86|442.76|447|442.9|446.85|442.75|17
1635583350000|2021-10-30 08:42:30|446.85|442.75|446.86|442.76|446.88|442.78|446.85|442.75|13
1635583360000|2021-10-30 08:42:40|446.85|442.75|446.84|442.74|446.86|442.76|446.84|442.74|6
1635583370000|2021-10-30 08:42:50|446.85|442.75|446.78|442.68|446.94|442.84|446.78|442.68|15
1635583380000|2021-10-30 08:43:00|446.75|442.65|446.79|442.69|446.81|442.71|446.73|442.63|13
1635583390000|2021-10-30 08:43:10|446.8|442.7|446.84|442.74|446.84|442.74|446.79|442.69|8
1635583400000|2021-10-30 08:43:20|446.82|442.72|446.82|442.72|446.84|442.74|446.76|442.66|14
1635583410000|2021-10-30 08:43:30|446.83|442.73|446.64|442.54|446.83|442.73|446.62|442.52|18
1635583420000|2021-10-30 08:43:40|446.63|442.53|446.53|442.43|446.64|442.54|446.5|442.4|17
1635583430000|2021-10-30 08:43:50|446.52|442.42|446.75|442.65|446.75|442.65|446.52|442.42|17
1635583440000|2021-10-30 08:44:00|446.73|442.63|446.62|442.52|446.73|442.63|446.6|442.5|12
1635583450000|2021-10-30 08:44:10|446.61|442.51|446.65|442.55|446.66|442.56|446.61|442.51|16
1635583460000|2021-10-30 08:44:20|446.63|442.53|446.69|442.59|446.74|442.64|446.63|442.53|17
1635583470000|2021-10-30 08:44:30|446.68|442.58|446.69|442.59|446.72|442.62|446.64|442.54|16
1635583480000|2021-10-30 08:44:40|446.68|442.58|446.61|442.51|446.68|442.58|446.61|442.51|6
1635583490000|2021-10-30 08:44:50|446.6|442.5|446.47|442.37|446.6|442.5|446.45|442.35|14
1635583500000|2021-10-30 08:45:00|446.46|442.36|446.55|442.45|446.57|442.47|446.46|442.36|17
1635583510000|2021-10-30 08:45:10|446.56|442.46|446.64|442.54|446.64|442.54|446.55|442.45|13
1635583520000|2021-10-30 08:45:20|446.62|442.52|446.66|442.56|446.67|442.57|446.61|442.51|14
1635583530000|2021-10-30 08:45:30|446.65|442.55|446.62|442.52|446.73|442.63|446.57|442.47|23
1635583540000|2021-10-30 08:45:40|446.6|442.5|446.65|442.55|446.65|442.55|446.59|442.49|7
1635583550000|2021-10-30 08:45:50|446.64|442.54|446.83|442.73|446.84|442.74|446.64|442.54|13
1635583560000|2021-10-30 08:46:00|446.99|442.89|447.01|442.91|447.05|442.95|446.99|442.89|18
1635583570000|2021-10-30 08:46:10|447.03|442.93|447.06|442.96|447.06|442.96|447.02|442.92|14
1635583580000|2021-10-30 08:46:20|447.07|442.97|447.06|442.96|447.08|442.98|447.03|442.93|10
1635583590000|2021-10-30 08:46:30|447|442.9|447.03|442.93|447.08|442.98|447|442.9|9
1635583600000|2021-10-30 08:46:40|447.06|442.96|446.93|442.83|447.07|442.97|446.91|442.81|18
1635583610000|2021-10-30 08:46:50|446.91|442.81|446.96|442.86|446.96|442.86|446.91|442.81|10
1635583620000|2021-10-30 08:47:00|446.97|442.87|446.99|442.89|446.99|442.89|446.95|442.85|9
1635583630000|2021-10-30 08:47:10|446.98|442.88|446.99|442.89|447|442.9|446.98|442.88|8
1635583640000|2021-10-30 08:47:20|447|442.9|446.99|442.89|447.01|442.91|446.98|442.88|16
1635583650000|2021-10-30 08:47:30|446.98|442.88|447.06|442.96|447.06|442.96|446.98|442.88|11
1635583660000|2021-10-30 08:47:40|447.07|442.97|447.08|442.98|447.09|442.99|447.06|442.96|7
1635583670000|2021-10-30 08:47:50|447.09|442.99|447.09|442.99|447.1|443|447.08|442.98|9
1635583680000|2021-10-30 08:48:00|447.1|443|447.1|443|447.11|443.01|447.1|443|5
1635583690000|2021-10-30 08:48:10|447.11|443.01|447.09|442.99|447.13|443.03|447.09|442.99|14
1635583700000|2021-10-30 08:48:20|447.11|443.01|447.1|443|447.11|443.01|447.09|442.99|7
1635583710000|2021-10-30 08:48:30|447.11|443.01|447.09|442.99|447.12|443.02|447.08|442.98|4
1635583720000|2021-10-30 08:48:40|447.08|442.98|447.07|442.97|447.1|443|447.06|442.96|12
1635583730000|2021-10-30 08:48:50|447.06|442.96|447.08|442.98|447.09|442.99|447.03|442.93|9
1635583740000|2021-10-30 08:49:00|447.1|443|447.1|443|447.1|443|447.06|442.96|18
1635583750000|2021-10-30 08:49:10|447.09|442.99|447.08|442.98|447.11|443.01|447.08|442.98|9
1635583760000|2021-10-30 08:49:20|447.1|443|447.13|443.03|447.14|443.04|447.08|442.98|9
1635583770000|2021-10-30 08:49:30|447.11|443.01|447.14|443.04|447.14|443.04|447.11|443.01|3
1635583780000|2021-10-30 08:49:40|447.12|443.02|447.11|443.01|447.12|443.02|447.11|443.01|2
1635583790000|2021-10-30 08:49:50|447.1|443|447.04|442.94|447.1|443|447.03|442.93|9
1635583800000|2021-10-30 08:50:00|447.06|442.96|447.07|442.97|447.08|442.98|447.05|442.95|7
1635583810000|2021-10-30 08:50:10|447.05|442.95|447.05|442.95|447.07|442.97|447.04|442.94|5
1635583820000|2021-10-30 08:50:20|447.04|442.94|447.04|442.94|447.04|442.94|447.04|442.94|1
1635583830000|2021-10-30 08:50:30|447.03|442.93|446.98|442.88|447.03|442.93|446.98|442.88|9
1635583840000|2021-10-30 08:50:40|446.99|442.89|446.95|442.85|446.99|442.89|446.95|442.85|5
1635583860000|2021-10-30 08:51:00|446.98|442.88|446.97|442.87|446.98|442.88|446.97|442.87|2
1635583870000|2021-10-30 08:51:10|446.94|442.84|446.97|442.87|446.97|442.87|446.94|442.84|2
1635583880000|2021-10-30 08:51:20|446.94|442.84|446.94|442.84|446.94|442.84|446.94|442.84|1
1635583890000|2021-10-30 08:51:30|446.96|442.86|446.96|442.86|446.96|442.86|446.96|442.86|1
1635583900000|2021-10-30 08:51:40|446.92|442.82|446.91|442.81|446.93|442.83|446.9|442.8|7
1635583910000|2021-10-30 08:51:50|446.92|442.82|446.85|442.75|446.92|442.82|446.84|442.74|8
1635583920000|2021-10-30 08:52:00|446.88|442.78|446.85|442.75|446.89|442.79|446.85|442.75|7
1635583930000|2021-10-30 08:52:10|446.86|442.76|446.87|442.77|446.87|442.77|446.86|442.76|2
1635583940000|2021-10-30 08:52:20|446.88|442.78|446.9|442.8|446.91|442.81|446.87|442.77|7
1635583950000|2021-10-30 08:52:30|446.88|442.78|446.84|442.74|446.88|442.78|446.76|442.66|16
1635583960000|2021-10-30 08:52:40|446.85|442.75|446.55|442.45|446.85|442.75|446.48|442.38|25
1635583970000|2021-10-30 08:52:50|446.59|442.49|446.58|442.48|446.65|442.55|446.56|442.46|22
1635583980000|2021-10-30 08:53:00|446.59|442.49|446.51|442.41|446.59|442.49|446.5|442.4|17
1635583990000|2021-10-30 08:53:10|446.5|442.4|446.56|442.46|446.56|442.46|446.49|442.39|7
1635584000000|2021-10-30 08:53:20|446.57|442.47|446.57|442.47|446.57|442.47|446.56|442.46|3
1635584010000|2021-10-30 08:53:30|446.55|442.45|446.49|442.39|446.56|442.46|446.48|442.38|13
1635584020000|2021-10-30 08:53:40|446.51|442.41|446.5|442.4|446.51|442.41|446.47|442.37|9
1635584030000|2021-10-30 08:53:50|446.46|442.36|446.26|442.16|446.46|442.36|446.07|441.97|22
1635584040000|2021-10-30 08:54:00|446.27|442.17|446.43|442.33|446.43|442.33|446.27|442.17|15
1635584050000|2021-10-30 08:54:10|446.41|442.31|446.47|442.37|446.47|442.37|446.35|442.25|13
1635584060000|2021-10-30 08:54:20|446.45|442.35|446.45|442.35|446.47|442.37|446.42|442.32|17
1635584070000|2021-10-30 08:54:30|446.44|442.34|446.24|442.14|446.44|442.34|446.24|442.14|13
1635584080000|2021-10-30 08:54:40|446.25|442.15|446.11|442.01|446.25|442.15|446.11|442.01|13
1635584090000|2021-10-30 08:54:50|446.08|441.98|446|441.9|446.09|441.99|445.99|441.89|10
1635584100000|2021-10-30 08:55:00|445.98|441.88|445.97|441.87|446.03|441.93|445.95|441.85|15
1635584110000|2021-10-30 08:55:10|445.93|441.83|445.91|441.81|445.95|441.85|445.91|441.81|11
1635584120000|2021-10-30 08:55:20|445.9|441.8|445.55|441.45|445.9|441.8|445.55|441.45|22
1635584130000|2021-10-30 08:55:30|445.5|441.4|445.52|441.42|445.58|441.48|445.5|441.4|24
1635584140000|2021-10-30 08:55:40|445.53|441.43|445.42|441.32|445.53|441.43|445.39|441.29|17
1635584150000|2021-10-30 08:55:50|445.41|441.31|445.23|441.13|445.41|441.31|445.21|441.11|18
1635584160000|2021-10-30 08:56:00|445.22|441.12|445.22|441.12|445.31|441.21|445.21|441.11|20
1635584170000|2021-10-30 08:56:10|445.19|441.09|445.26|441.16|445.26|441.16|444.93|440.83|28
1635584180000|2021-10-30 08:56:20|445.31|441.21|445.32|441.22|445.43|441.33|445.31|441.21|19
1635584190000|2021-10-30 08:56:30|445.33|441.23|445.63|441.53|445.64|441.54|445.33|441.23|23
1635584200000|2021-10-30 08:56:40|445.62|441.52|445.46|441.36|445.62|441.52|445.37|441.27|19
1635584210000|2021-10-30 08:56:50|445.45|441.35|445.54|441.44|445.54|441.44|445.45|441.35|12
1635584220000|2021-10-30 08:57:00|445.55|441.45|445.47|441.37|445.55|441.45|445.42|441.32|11
1635584230000|2021-10-30 08:57:10|445.48|441.38|445.54|441.44|445.54|441.44|445.47|441.37|9
1635584240000|2021-10-30 08:57:20|445.51|441.41|445.44|441.34|445.51|441.41|445.4|441.3|17
1635584250000|2021-10-30 08:57:30|445.45|441.35|445.48|441.38|445.48|441.38|445.45|441.35|3
1635584260000|2021-10-30 08:57:40|445.5|441.4|445.53|441.43|445.54|441.44|445.5|441.4|6
1635584270000|2021-10-30 08:57:50|445.52|441.42|445.48|441.38|445.52|441.42|445.48|441.38|2
1635584280000|2021-10-30 08:58:00|445.49|441.39|445.38|441.28|445.49|441.39|445.37|441.27|14
1635584290000|2021-10-30 08:58:10|445.39|441.29|445.36|441.26|445.39|441.29|445.36|441.26|2
1635584300000|2021-10-30 08:58:20|445.37|441.27|445.7|441.6|445.7|441.6|445.36|441.26|19
1635584310000|2021-10-30 08:58:30|445.72|441.62|445.9|441.8|445.9|441.8|445.72|441.62|19
1635584320000|2021-10-30 08:58:40|445.91|441.81|445.96|441.86|445.96|441.86|445.91|441.81|4
1635584330000|2021-10-30 08:58:50|445.95|441.85|445.94|441.84|445.96|441.86|445.94|441.84|6
1635584340000|2021-10-30 08:59:00|445.95|441.85|445.89|441.79|445.95|441.85|445.89|441.79|8
1635584350000|2021-10-30 08:59:10|445.88|441.78|445.91|441.81|445.91|441.81|445.88|441.78|4
1635584360000|2021-10-30 08:59:20|445.9|441.8|445.88|441.78|445.9|441.8|445.84|441.74|4
1635584370000|2021-10-30 08:59:30|445.9|441.8|445.9|441.8|445.93|441.83|445.9|441.8|7
1635584380000|2021-10-30 08:59:40|445.91|441.81|446|441.9|446|441.9|445.91|441.81|11
1635584390000|2021-10-30 08:59:50|446.02|441.92|446.17|442.07|446.17|442.07|446.02|441.92|12
1635584400000|2021-10-30 09:00:00|446.16|442.06|446.21|442.11|446.21|442.11|446.15|442.05|5
1635584410000|2021-10-30 09:00:10|446.19|442.09|446.1|442|446.2|442.1|446.06|441.96|10
1635584420000|2021-10-30 09:00:20|446.06|441.96|445.96|441.86|446.06|441.96|445.94|441.84|8
1635584430000|2021-10-30 09:00:30|445.95|441.85|445.75|441.65|445.96|441.86|445.75|441.65|19
1635584440000|2021-10-30 09:00:40|445.73|441.63|445.75|441.65|445.75|441.65|445.69|441.59|14
1635584450000|2021-10-30 09:00:50|445.74|441.64|445.76|441.66|445.76|441.66|445.74|441.64|11
1635584460000|2021-10-30 09:01:00|445.77|441.67|445.75|441.65|445.77|441.67|445.75|441.65|5
1635584470000|2021-10-30 09:01:10|445.76|441.66|445.82|441.72|445.83|441.73|445.75|441.65|11
1635584480000|2021-10-30 09:01:20|445.86|441.76|445.94|441.84|445.95|441.85|445.86|441.76|6
1635584490000|2021-10-30 09:01:30|445.98|441.88|446.09|441.99|446.12|442.02|445.98|441.88|11
1635584500000|2021-10-30 09:01:40|446.1|442|446.02|441.92|446.11|442.01|446.02|441.92|19
1635584510000|2021-10-30 09:01:50|446.01|441.91|446.01|441.91|446.09|441.99|446.01|441.91|15
1635584520000|2021-10-30 09:02:00|445.99|441.89|446.08|441.98|446.09|441.99|445.99|441.89|9
1635584530000|2021-10-30 09:02:10|446.09|441.99|446.12|442.02|446.15|442.05|446.09|441.99|6
1635584540000|2021-10-30 09:02:20|446.09|441.99|446.03|441.93|446.11|442.01|446.03|441.93|8
1635584550000|2021-10-30 09:02:30|446.02|441.92|445.98|441.88|446.02|441.92|445.98|441.88|5
1635584560000|2021-10-30 09:02:40|445.97|441.87|445.97|441.87|445.98|441.88|445.96|441.86|9
1635584570000|2021-10-30 09:02:50|445.96|441.86|445.96|441.86|445.96|441.86|445.96|441.86|1
1635584580000|2021-10-30 09:03:00|446|441.9|445.97|441.87|446|441.9|445.97|441.87|9
1635584590000|2021-10-30 09:03:10|445.98|441.88|445.97|441.87|445.98|441.88|445.97|441.87|4
1635584600000|2021-10-30 09:03:20|445.94|441.84|445.93|441.83|445.94|441.84|445.93|441.83|2
1635584610000|2021-10-30 09:03:30|445.94|441.84|445.61|441.51|445.95|441.85|445.6|441.5|24
1635584620000|2021-10-30 09:03:40|445.6|441.5|445.86|441.76|445.9|441.8|445.5|441.4|17
1635584630000|2021-10-30 09:03:50|445.85|441.75|445.67|441.57|445.86|441.76|445.67|441.57|13
1635584640000|2021-10-30 09:04:00|445.66|441.56|445.61|441.51|445.66|441.56|445.6|441.5|11
1635584650000|2021-10-30 09:04:10|445.6|441.5|445.46|441.36|445.6|441.5|445.46|441.36|8
1635584660000|2021-10-30 09:04:20|445.45|441.35|445.48|441.38|445.49|441.39|445.45|441.35|8
1635584670000|2021-10-30 09:04:30|445.47|441.37|445.5|441.4|445.5|441.4|445.46|441.36|12
1635584680000|2021-10-30 09:04:40|445.48|441.38|445.48|441.38|445.49|441.39|445.48|441.38|3
1635584690000|2021-10-30 09:04:50|445.47|441.37|445.47|441.37|445.48|441.38|445.46|441.36|15
1635584700000|2021-10-30 09:05:00|445.49|441.39|445.6|441.5|445.64|441.54|445.49|441.39|17
1635584710000|2021-10-30 09:05:10|445.59|441.49|445.8|441.7|445.81|441.71|445.59|441.49|18
1635584720000|2021-10-30 09:05:20|445.85|441.75|445.92|441.82|445.92|441.82|445.85|441.75|7
1635584730000|2021-10-30 09:05:30|445.96|441.86|446.02|441.92|446.02|441.92|445.96|441.86|4
1635584740000|2021-10-30 09:05:40|446.07|441.97|446.09|441.99|446.09|441.99|446.03|441.93|8
1635584750000|2021-10-30 09:05:50|446.11|442.01|446.12|442.02|446.12|442.02|446.11|442.01|2
1635584760000|2021-10-30 09:06:00|446.19|442.09|446.22|442.12|446.22|442.12|446.19|442.09|3
1635584770000|2021-10-30 09:06:10|446.23|442.13|446.23|442.13|446.23|442.13|446.23|442.13|1
1635584780000|2021-10-30 09:06:20|446.26|442.16|446.32|442.22|446.32|442.22|446.26|442.16|4
1635584790000|2021-10-30 09:06:30|446.31|442.21|446.37|442.27|446.37|442.27|446.31|442.21|6
1635584800000|2021-10-30 09:06:40|446.38|442.28|446.57|442.47|446.57|442.47|446.38|442.28|15
1635584810000|2021-10-30 09:06:50|446.52|442.42|446.56|442.46|446.57|442.47|446.52|442.42|3
1635584820000|2021-10-30 09:07:00|446.55|442.45|446.43|442.33|446.56|442.46|446.43|442.33|6
1635584830000|2021-10-30 09:07:10|446.46|442.36|446.57|442.47|446.57|442.47|446.46|442.36|3
1635584840000|2021-10-30 09:07:20|446.56|442.46|446.57|442.47|446.6|442.5|446.55|442.45|8
1635584850000|2021-10-30 09:07:30|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1635584860000|2021-10-30 09:07:40|446.59|442.49|446.64|442.54|446.64|442.54|446.59|442.49|3
1635584870000|2021-10-30 09:07:50|446.65|442.55|446.91|442.81|446.91|442.81|446.65|442.55|7
1635584880000|2021-10-30 09:08:00|446.86|442.76|446.9|442.8|446.91|442.81|446.82|442.72|8
1635584890000|2021-10-30 09:08:10|446.91|442.81|446.95|442.85|446.96|442.86|446.9|442.8|10
1635584900000|2021-10-30 09:08:20|446.97|442.87|447.03|442.93|447.08|442.98|446.97|442.87|14
1635584910000|2021-10-30 09:08:30|447.04|442.94|447.09|442.99|447.09|442.99|447.04|442.94|11
1635584920000|2021-10-30 09:08:40|447.06|442.96|447.06|442.96|447.08|442.98|447.04|442.94|9
1635584930000|2021-10-30 09:08:50|447.04|442.94|447.23|443.13|447.23|443.13|447.04|442.94|12
1635584940000|2021-10-30 09:09:00|447.21|443.11|447.34|443.24|447.36|443.26|447.21|443.11|16
1635584950000|2021-10-30 09:09:10|447.35|443.25|447.38|443.28|447.38|443.28|447.35|443.25|3
1635584960000|2021-10-30 09:09:20|447.37|443.27|447.38|443.28|447.38|443.28|447.37|443.27|4
1635584970000|2021-10-30 09:09:30|447.37|443.27|447.4|443.3|447.4|443.3|447.37|443.27|2
1635584980000|2021-10-30 09:09:40|447.41|443.31|447.38|443.28|447.41|443.31|447.37|443.27|4
1635584990000|2021-10-30 09:09:50|447.39|443.29|447.38|443.28|447.41|443.31|447.38|443.28|3
1635585000000|2021-10-30 09:10:00|447.39|443.29|447.4|443.3|447.43|443.33|447.39|443.29|8
1635585010000|2021-10-30 09:10:10|447.41|443.31|447.41|443.31|447.41|443.31|447.41|443.31|1
1635585020000|2021-10-30 09:10:20|447.35|443.25|447.33|443.23|447.41|443.31|447.33|443.23|8
1635585030000|2021-10-30 09:10:30|447.31|443.21|447.31|443.21|447.37|443.27|447.31|443.21|9
1635585040000|2021-10-30 09:10:40|447.28|443.18|447.27|443.17|447.29|443.19|447.26|443.16|8
1635585050000|2021-10-30 09:10:50|447.28|443.18|447.26|443.16|447.28|443.18|447.25|443.15|5
1635585060000|2021-10-30 09:11:00|447.25|443.15|447.29|443.19|447.29|443.19|447.21|443.11|10
1635585070000|2021-10-30 09:11:10|447.3|443.2|447.26|443.16|447.3|443.2|447.23|443.13|13
1635585080000|2021-10-30 09:11:20|447.29|443.19|447.27|443.17|447.29|443.19|447.25|443.15|5
1635585090000|2021-10-30 09:11:30|447.28|443.18|447.42|443.32|447.42|443.32|447.26|443.16|11
1635585100000|2021-10-30 09:11:40|447.41|443.31|447.43|443.33|447.43|443.33|447.39|443.29|7
1635585110000|2021-10-30 09:11:50|447.44|443.34|447.48|443.38|447.48|443.38|447.44|443.34|3
1635585120000|2021-10-30 09:12:00|447.5|443.4|447.5|443.4|447.5|443.4|447.48|443.38|4
1635585130000|2021-10-30 09:12:10|447.52|443.42|447.5|443.4|447.52|443.42|447.49|443.39|6
1635585140000|2021-10-30 09:12:20|447.51|443.41|447.53|443.43|447.57|443.47|447.49|443.39|4
1635585150000|2021-10-30 09:12:30|447.54|443.44|447.64|443.54|447.65|443.55|447.54|443.44|6
1635585170000|2021-10-30 09:12:50|447.61|443.51|447.59|443.49|447.61|443.51|447.58|443.48|8
1635585180000|2021-10-30 09:13:00|447.6|443.5|447.6|443.5|447.61|443.51|447.58|443.48|5
1635585190000|2021-10-30 09:13:10|447.61|443.51|447.61|443.51|447.61|443.51|447.61|443.51|1
1635585200000|2021-10-30 09:13:20|447.62|443.52|447.61|443.51|447.62|443.52|447.61|443.51|2
1635585210000|2021-10-30 09:13:30|447.62|443.52|447.62|443.52|447.63|443.53|447.62|443.52|5
1635585220000|2021-10-30 09:13:40|447.61|443.51|447.58|443.48|447.61|443.51|447.56|443.46|5
1635585230000|2021-10-30 09:13:50|447.57|443.47|447.58|443.48|447.58|443.48|447.56|443.46|8
1635585240000|2021-10-30 09:14:00|447.57|443.47|447.61|443.51|447.61|443.51|447.47|443.37|16
1635585250000|2021-10-30 09:14:10|447.59|443.49|447.54|443.44|447.61|443.51|447.54|443.44|10
1635585260000|2021-10-30 09:14:20|447.5|443.4|447.48|443.38|447.5|443.4|447.47|443.37|9
1635585270000|2021-10-30 09:14:30|447.49|443.39|447.47|443.37|447.49|443.39|447.47|443.37|7
1635585280000|2021-10-30 09:14:40|447.46|443.36|447.44|443.34|447.46|443.36|447.43|443.33|13
1635585290000|2021-10-30 09:14:50|447.45|443.35|447.45|443.35|447.45|443.35|447.43|443.33|4
1635585300000|2021-10-30 09:15:00|447.44|443.34|447.37|443.27|447.44|443.34|447.37|443.27|5
1635585310000|2021-10-30 09:15:10|447.38|443.28|447.48|443.38|447.55|443.45|447.38|443.28|17
1635585320000|2021-10-30 09:15:20|447.49|443.39|447.46|443.36|447.51|443.41|447.46|443.36|8
1635585330000|2021-10-30 09:15:30|447.48|443.38|447.5|443.4|447.51|443.41|447.48|443.38|12
1635585340000|2021-10-30 09:15:40|447.51|443.41|447.51|443.41|447.59|443.49|447.49|443.39|9
1635585350000|2021-10-30 09:15:50|447.5|443.4|447.52|443.42|447.52|443.42|447.49|443.39|6
1635585360000|2021-10-30 09:16:00|447.53|443.43|447.19|443.09|447.53|443.43|447.19|443.09|17
1635585370000|2021-10-30 09:16:10|447.2|443.1|447.19|443.09|447.22|443.12|447.19|443.09|5
1635585380000|2021-10-30 09:16:20|447.2|443.1|447.35|443.25|447.35|443.25|447.2|443.1|10
1635585390000|2021-10-30 09:16:30|447.34|443.24|447.53|443.43|447.56|443.46|447.34|443.24|17
1635585400000|2021-10-30 09:16:40|447.51|443.41|447.65|443.55|447.65|443.55|447.51|443.41|21
1635585410000|2021-10-30 09:16:50|447.64|443.54|447.64|443.54|447.65|443.55|447.64|443.54|3
1635585420000|2021-10-30 09:17:00|447.63|443.53|447.6|443.5|447.64|443.54|447.55|443.45|11
1635585430000|2021-10-30 09:17:10|447.59|443.49|447.5|443.4|447.6|443.5|447.5|443.4|13
1635585440000|2021-10-30 09:17:20|447.49|443.39|447.5|443.4|447.51|443.41|447.46|443.36|10
1635585450000|2021-10-30 09:17:30|447.49|443.39|447.5|443.4|447.52|443.42|447.49|443.39|9
1635585460000|2021-10-30 09:17:40|447.51|443.41|447.49|443.39|447.54|443.44|447.49|443.39|12
1635585470000|2021-10-30 09:17:50|447.5|443.4|447.5|443.4|447.52|443.42|447.48|443.38|10
1635585480000|2021-10-30 09:18:00|447.51|443.41|447.42|443.32|447.51|443.41|447.42|443.32|13
1635585490000|2021-10-30 09:18:10|447.4|443.3|447.33|443.23|447.4|443.3|447.33|443.23|12
1635585500000|2021-10-30 09:18:20|447.34|443.24|447.33|443.23|447.34|443.24|447.29|443.19|11
1635585510000|2021-10-30 09:18:30|447.3|443.2|447.36|443.26|447.37|443.27|447.3|443.2|15
1635585520000|2021-10-30 09:18:40|447.35|443.25|447.35|443.25|447.37|443.27|447.35|443.25|9
1635585530000|2021-10-30 09:18:50|447.29|443.19|447.24|443.14|447.29|443.19|447.21|443.11|19
1635585540000|2021-10-30 09:19:00|447.25|443.15|447.33|443.23|447.33|443.23|447.21|443.11|21
1635585550000|2021-10-30 09:19:10|447.34|443.24|447.47|443.37|447.47|443.37|447.32|443.22|13
1635585560000|2021-10-30 09:19:20|447.53|443.43|447.57|443.47|447.57|443.47|447.47|443.37|12
1635585570000|2021-10-30 09:19:30|447.58|443.48|447.6|443.5|447.6|443.5|447.58|443.48|3
1635585580000|2021-10-30 09:19:40|447.61|443.51|447.61|443.51|447.61|443.51|447.6|443.5|5
1635585590000|2021-10-30 09:19:50|447.64|443.54|447.66|443.56|447.68|443.58|447.64|443.54|5
1635585600000|2021-10-30 09:20:00|447.65|443.55|447.66|443.56|447.66|443.56|447.65|443.55|2
1635585610000|2021-10-30 09:20:10|447.74|443.64|447.78|443.68|447.78|443.68|447.73|443.63|6
1635585620000|2021-10-30 09:20:20|447.77|443.67|447.76|443.66|447.77|443.67|447.72|443.62|16
1635585630000|2021-10-30 09:20:30|447.82|443.72|447.84|443.74|447.89|443.79|447.77|443.67|15
1635585640000|2021-10-30 09:20:40|447.81|443.71|447.86|443.76|447.86|443.76|447.81|443.71|13
1635585650000|2021-10-30 09:20:50|447.85|443.75|447.83|443.73|447.86|443.76|447.82|443.72|12
1635585660000|2021-10-30 09:21:00|447.84|443.74|447.78|443.68|447.84|443.74|447.76|443.66|16
1635585670000|2021-10-30 09:21:10|447.77|443.67|447.76|443.66|447.78|443.68|447.74|443.64|13
1635585680000|2021-10-30 09:21:20|447.79|443.69|447.82|443.72|447.83|443.73|447.74|443.64|22
1635585690000|2021-10-30 09:21:30|447.81|443.71|447.81|443.71|447.83|443.73|447.78|443.68|9
1635585700000|2021-10-30 09:21:40|447.8|443.7|447.77|443.67|447.8|443.7|447.71|443.61|12
1635585710000|2021-10-30 09:21:50|447.78|443.68|447.81|443.71|447.83|443.73|447.76|443.66|8
1635585720000|2021-10-30 09:22:00|447.84|443.74|447.84|443.74|447.84|443.74|447.82|443.72|4
1635585730000|2021-10-30 09:22:10|447.85|443.75|447.83|443.73|447.85|443.75|447.83|443.73|5
1635585740000|2021-10-30 09:22:20|447.82|443.72|447.84|443.74|447.85|443.75|447.82|443.72|10
1635585750000|2021-10-30 09:22:30|447.86|443.76|447.85|443.75|447.86|443.76|447.85|443.75|6
1635585760000|2021-10-30 09:22:40|447.84|443.74|447.85|443.75|447.86|443.76|447.84|443.74|6
1635585770000|2021-10-30 09:22:50|447.83|443.73|448|443.9|448.01|443.91|447.83|443.73|15
1635585780000|2021-10-30 09:23:00|447.99|443.89|448|443.9|448|443.9|447.99|443.89|6
1635585790000|2021-10-30 09:23:10|448.01|443.91|448.02|443.92|448.02|443.92|448.01|443.91|2
1635585800000|2021-10-30 09:23:20|448.04|443.94|448.09|443.99|448.09|443.99|448.04|443.94|3
1635585820000|2021-10-30 09:23:40|448.11|444.01|448.17|444.07|448.19|444.09|448.11|444.01|8
1635585830000|2021-10-30 09:23:50|448.21|444.11|448.2|444.1|448.21|444.11|448.19|444.09|4
1635585840000|2021-10-30 09:24:00|448.21|444.11|448.21|444.11|448.23|444.13|448.2|444.1|13
1635585850000|2021-10-30 09:24:10|448.23|444.13|448.19|444.09|448.23|444.13|448.18|444.08|9
1635585860000|2021-10-30 09:24:20|448.17|444.07|448.14|444.04|448.17|444.07|448.14|444.04|4
1635585870000|2021-10-30 09:24:30|448.11|444.01|448.07|443.97|448.11|444.01|448.07|443.97|9
1635585880000|2021-10-30 09:24:40|448.08|443.98|448.08|443.98|448.09|443.99|448.06|443.96|9
1635585890000|2021-10-30 09:24:50|448.04|443.94|448.03|443.93|448.08|443.98|447.96|443.86|6
1635585900000|2021-10-30 09:25:00|448.04|443.94|448.04|443.94|448.04|443.94|448.04|443.94|1
1635585910000|2021-10-30 09:25:10|448.05|443.95|448.03|443.93|448.05|443.95|448.03|443.93|4
1635585920000|2021-10-30 09:25:20|448|443.9|447.99|443.89|448|443.9|447.98|443.88|3
1635585930000|2021-10-30 09:25:30|448.01|443.91|447.87|443.77|448.01|443.91|447.87|443.77|8
1635585940000|2021-10-30 09:25:40|447.86|443.76|447.82|443.72|447.87|443.77|447.78|443.68|10
1635585950000|2021-10-30 09:25:50|447.81|443.71|447.77|443.67|447.81|443.71|447.76|443.66|12
1635585960000|2021-10-30 09:26:00|447.76|443.66|447.75|443.65|447.78|443.68|447.74|443.64|12
1635585970000|2021-10-30 09:26:10|447.74|443.64|447.62|443.52|447.74|443.64|447.62|443.52|9
1635585980000|2021-10-30 09:26:20|447.61|443.51|447.65|443.55|447.65|443.55|447.6|443.5|11
1635585990000|2021-10-30 09:26:30|447.66|443.56|447.68|443.58|447.68|443.58|447.6|443.5|10
1635586000000|2021-10-30 09:26:40|447.66|443.56|447.63|443.53|447.67|443.57|447.63|443.53|3
1635586010000|2021-10-30 09:26:50|447.64|443.54|447.64|443.54|447.65|443.55|447.63|443.53|5
1635586020000|2021-10-30 09:27:00|447.65|443.55|447.69|443.59|447.74|443.64|447.64|443.54|11
1635586030000|2021-10-30 09:27:10|447.7|443.6|447.73|443.63|447.76|443.66|447.69|443.59|11
1635586040000|2021-10-30 09:27:20|447.74|443.64|447.76|443.66|447.78|443.68|447.73|443.63|17
1635586050000|2021-10-30 09:27:30|447.78|443.68|447.77|443.67|447.79|443.69|447.76|443.66|9
1635586060000|2021-10-30 09:27:40|447.79|443.69|447.84|443.74|447.86|443.76|447.79|443.69|9
1635586080000|2021-10-30 09:28:00|447.82|443.72|447.83|443.73|447.83|443.73|447.74|443.64|13
1635586090000|2021-10-30 09:28:10|447.85|443.75|447.84|443.74|447.85|443.75|447.75|443.65|7
1635586100000|2021-10-30 09:28:20|447.83|443.73|447.74|443.64|447.83|443.73|447.74|443.64|8
1635586110000|2021-10-30 09:28:30|447.75|443.65|447.77|443.67|447.8|443.7|447.69|443.59|17
1635586120000|2021-10-30 09:28:40|447.78|443.68|447.8|443.7|447.81|443.71|447.74|443.64|7
1635586130000|2021-10-30 09:28:50|447.79|443.69|447.8|443.7|447.8|443.7|447.79|443.69|4
1635586140000|2021-10-30 09:29:00|447.79|443.69|447.57|443.47|447.79|443.69|447.57|443.47|13
1635586150000|2021-10-30 09:29:10|447.55|443.45|447.46|443.36|447.55|443.45|447.42|443.32|10
1635586160000|2021-10-30 09:29:20|447.45|443.35|447.34|443.24|447.46|443.36|447.34|443.24|8
1635586170000|2021-10-30 09:29:30|447.35|443.25|447.33|443.23|447.35|443.25|447.33|443.23|5
1635586180000|2021-10-30 09:29:40|447.31|443.21|447.37|443.27|447.37|443.27|447.27|443.17|15
1635586190000|2021-10-30 09:29:50|447.4|443.3|447.35|443.25|447.4|443.3|447.34|443.24|12
1635586200000|2021-10-30 09:30:00|447.36|443.26|447.72|443.62|447.72|443.62|447.36|443.26|13
1635586210000|2021-10-30 09:30:10|447.73|443.63|447.97|443.87|447.98|443.88|447.73|443.63|13
1635586220000|2021-10-30 09:30:20|447.98|443.88|448.15|444.05|448.15|444.05|447.98|443.88|6
1635586230000|2021-10-30 09:30:30|448.13|444.03|447.96|443.86|448.14|444.04|447.96|443.86|16
1635586240000|2021-10-30 09:30:40|447.95|443.85|447.87|443.77|447.95|443.85|447.87|443.77|14
1635586250000|2021-10-30 09:30:50|447.88|443.78|447.89|443.79|447.89|443.79|447.85|443.75|16
1635586260000|2021-10-30 09:31:00|447.9|443.8|447.89|443.79|447.91|443.81|447.88|443.78|8
1635586270000|2021-10-30 09:31:10|447.86|443.76|447.92|443.82|447.93|443.83|447.86|443.76|12
1635586280000|2021-10-30 09:31:20|447.93|443.83|447.89|443.79|447.93|443.83|447.88|443.78|6
1635586290000|2021-10-30 09:31:30|447.87|443.77|447.86|443.76|447.89|443.79|447.86|443.76|11
1635586300000|2021-10-30 09:31:40|447.84|443.74|447.83|443.73|447.86|443.76|447.83|443.73|6
1635586310000|2021-10-30 09:31:50|447.84|443.74|447.87|443.77|447.88|443.78|447.83|443.73|7
1635586320000|2021-10-30 09:32:00|447.88|443.78|447.87|443.77|447.89|443.79|447.83|443.73|14
1635586330000|2021-10-30 09:32:10|447.85|443.75|447.83|443.73|447.85|443.75|447.83|443.73|3
1635586340000|2021-10-30 09:32:20|447.85|443.75|447.73|443.63|447.85|443.75|447.73|443.63|10
1635586350000|2021-10-30 09:32:30|447.74|443.64|447.86|443.76|447.86|443.76|447.73|443.63|10
1635586360000|2021-10-30 09:32:40|447.89|443.79|447.89|443.79|447.89|443.79|447.83|443.73|9
1635586370000|2021-10-30 09:32:50|447.91|443.81|447.91|443.81|447.92|443.82|447.9|443.8|9
1635586380000|2021-10-30 09:33:00|447.9|443.8|447.94|443.84|447.95|443.85|447.9|443.8|5
1635586390000|2021-10-30 09:33:10|447.93|443.83|447.94|443.84|447.94|443.84|447.93|443.83|2
1635586400000|2021-10-30 09:33:20|447.99|443.89|447.99|443.89|447.99|443.89|447.99|443.89|1
1635586420000|2021-10-30 09:33:40|448.01|443.91|447.98|443.88|448.01|443.91|447.98|443.88|4
1635586440000|2021-10-30 09:34:00|447.97|443.87|448.08|443.98|448.08|443.98|447.97|443.87|12
1635586450000|2021-10-30 09:34:10|448.07|443.97|448.12|444.02|448.12|444.02|448.07|443.97|5
1635586460000|2021-10-30 09:34:20|448.11|444.01|448.1|444|448.11|444.01|448.1|444|4
1635586470000|2021-10-30 09:34:30|448.09|443.99|448.09|443.99|448.09|443.99|448.05|443.95|6
1635586480000|2021-10-30 09:34:40|448.11|444.01|448.07|443.97|448.11|444.01|448.07|443.97|7
1635586490000|2021-10-30 09:34:50|448.05|443.95|448.05|443.95|448.08|443.98|448.05|443.95|10
1635586500000|2021-10-30 09:35:00|448.01|443.91|448.05|443.95|448.05|443.95|448.01|443.91|3
1635586510000|2021-10-30 09:35:10|448.04|443.94|448.02|443.92|448.05|443.95|448.02|443.92|4
1635586520000|2021-10-30 09:35:20|448.03|443.93|448.05|443.95|448.05|443.95|448.03|443.93|2
1635586530000|2021-10-30 09:35:30|448.02|443.92|447.95|443.85|448.02|443.92|447.94|443.84|7
1635586540000|2021-10-30 09:35:40|447.96|443.86|447.86|443.76|447.96|443.86|447.85|443.75|16
1635586550000|2021-10-30 09:35:50|447.87|443.77|447.93|443.83|447.93|443.83|447.87|443.77|18
1635586560000|2021-10-30 09:36:00|447.92|443.82|447.89|443.79|447.93|443.83|447.85|443.75|20
1635586570000|2021-10-30 09:36:10|447.9|443.8|447.92|443.82|447.92|443.82|447.89|443.79|11
1635586580000|2021-10-30 09:36:20|447.94|443.84|448.01|443.91|448.02|443.92|447.94|443.84|16
1635586590000|2021-10-30 09:36:30|448.03|443.93|448.1|444|448.1|444|448.01|443.91|14
1635586600000|2021-10-30 09:36:40|448.11|444.01|448.13|444.03|448.13|444.03|448.1|444|8
1635586610000|2021-10-30 09:36:50|448.14|444.04|448.21|444.11|448.21|444.11|448.13|444.03|6
1635586620000|2021-10-30 09:37:00|448.22|444.12|448.25|444.15|448.25|444.15|448.21|444.11|6
1635586630000|2021-10-30 09:37:10|448.24|444.14|448.14|444.04|448.24|444.14|448.13|444.03|5
1635586640000|2021-10-30 09:37:20|448.13|444.03|448.19|444.09|448.19|444.09|448.13|444.03|7
1635586650000|2021-10-30 09:37:30|448.18|444.08|448.2|444.1|448.24|444.14|448.17|444.07|10
1635586660000|2021-10-30 09:37:40|448.18|444.08|448.22|444.12|448.27|444.17|448.14|444.04|13
1635586670000|2021-10-30 09:37:50|448.24|444.14|448.24|444.14|448.27|444.17|448.24|444.14|11
1635586680000|2021-10-30 09:38:00|448.26|444.16|448.25|444.15|448.26|444.16|448.22|444.12|4
1635586690000|2021-10-30 09:38:10|448.26|444.16|448.27|444.17|448.27|444.17|448.25|444.15|3
1635586700000|2021-10-30 09:38:20|448.29|444.19|448.37|444.27|448.37|444.27|448.28|444.18|10
1635586710000|2021-10-30 09:38:30|448.34|444.24|448.37|444.27|448.37|444.27|448.34|444.24|4
1635586720000|2021-10-30 09:38:40|448.36|444.26|448.33|444.23|448.37|444.27|448.3|444.2|8
1635586730000|2021-10-30 09:38:50|448.32|444.22|448.32|444.22|448.32|444.22|448.31|444.21|3
1635586740000|2021-10-30 09:39:00|448.31|444.21|448.32|444.22|448.34|444.24|448.31|444.21|7
1635586750000|2021-10-30 09:39:10|448.33|444.23|448.47|444.37|448.48|444.38|448.31|444.21|14
1635586760000|2021-10-30 09:39:20|448.48|444.38|448.47|444.37|448.53|444.43|448.47|444.37|11
1635586770000|2021-10-30 09:39:30|448.48|444.38|448.51|444.41|448.52|444.42|448.48|444.38|6
1635586780000|2021-10-30 09:39:40|448.52|444.42|448.47|444.37|448.52|444.42|448.46|444.36|7
1635586790000|2021-10-30 09:39:50|448.48|444.38|448.54|444.44|448.54|444.44|448.48|444.38|7
1635586800000|2021-10-30 09:40:00|448.55|444.45|448.57|444.47|448.57|444.47|448.54|444.44|8
1635586820000|2021-10-30 09:40:20|448.54|444.44|448.57|444.47|448.57|444.47|448.54|444.44|2
1635586830000|2021-10-30 09:40:30|448.55|444.45|448.54|444.44|448.55|444.45|448.54|444.44|2
1635586840000|2021-10-30 09:40:40|448.57|444.47|448.53|444.43|448.57|444.47|448.53|444.43|5
1635586850000|2021-10-30 09:40:50|448.54|444.44|448.54|444.44|448.56|444.46|448.54|444.44|6
1635586860000|2021-10-30 09:41:00|448.53|444.43|448.53|444.43|448.54|444.44|448.53|444.43|3
1635586870000|2021-10-30 09:41:10|448.55|444.45|448.53|444.43|448.55|444.45|448.53|444.43|3
1635586880000|2021-10-30 09:41:20|448.52|444.42|448.52|444.42|448.55|444.45|448.49|444.39|9
1635586890000|2021-10-30 09:41:30|448.55|444.45|448.55|444.45|448.55|444.45|448.51|444.41|11
1635586900000|2021-10-30 09:41:40|448.54|444.44|448.5|444.4|448.55|444.45|448.5|444.4|10
1635586910000|2021-10-30 09:41:50|448.51|444.41|448.53|444.43|448.53|444.43|448.5|444.4|6
1635586920000|2021-10-30 09:42:00|448.55|444.45|448.52|444.42|448.55|444.45|448.51|444.41|7
1635586930000|2021-10-30 09:42:10|448.51|444.41|448.51|444.41|448.52|444.42|448.5|444.4|7
1635586940000|2021-10-30 09:42:20|448.5|444.4|448.52|444.42|448.55|444.45|448.47|444.37|11
1635586950000|2021-10-30 09:42:30|448.53|444.43|448.55|444.45|448.55|444.45|448.46|444.36|10
1635586960000|2021-10-30 09:42:40|448.57|444.47|448.55|444.45|448.58|444.48|448.54|444.44|18
1635586970000|2021-10-30 09:42:50|448.54|444.44|448.6|444.5|448.6|444.5|448.54|444.44|2
1635586980000|2021-10-30 09:43:00|448.61|444.51|448.6|444.5|448.61|444.51|448.59|444.49|5
1635586990000|2021-10-30 09:43:10|448.65|444.55|448.64|444.54|448.65|444.55|448.6|444.5|13
1635587000000|2021-10-30 09:43:20|448.63|444.53|448.64|444.54|448.65|444.55|448.63|444.53|12
1635587010000|2021-10-30 09:43:30|448.63|444.53|448.55|444.45|448.63|444.53|448.54|444.44|16
1635587020000|2021-10-30 09:43:40|448.54|444.44|448.51|444.41|448.55|444.45|448.51|444.41|4
1635587030000|2021-10-30 09:43:50|448.52|444.42|448.48|444.38|448.52|444.42|448.47|444.37|5
1635587040000|2021-10-30 09:44:00|448.47|444.37|448.51|444.41|448.54|444.44|448.46|444.36|9
1635587050000|2021-10-30 09:44:10|448.54|444.44|448.51|444.41|448.54|444.44|448.5|444.4|18
1635587060000|2021-10-30 09:44:20|448.53|444.43|448.52|444.42|448.55|444.45|448.52|444.42|6
1635587070000|2021-10-30 09:44:30|448.5|444.4|448.53|444.43|448.54|444.44|448.49|444.39|9
1635587080000|2021-10-30 09:44:40|448.49|444.39|448.47|444.37|448.49|444.39|448.47|444.37|11
1635587090000|2021-10-30 09:44:50|448.48|444.38|448.48|444.38|448.48|444.38|448.47|444.37|3
1635587100000|2021-10-30 09:45:00|448.51|444.41|448.5|444.4|448.51|444.41|448.5|444.4|2
1635587110000|2021-10-30 09:45:10|448.47|444.37|448.47|444.37|448.49|444.39|448.42|444.32|16
1635587120000|2021-10-30 09:45:20|448.46|444.36|448.33|444.23|448.46|444.36|448.32|444.22|16
1635587130000|2021-10-30 09:45:30|448.35|444.25|448.38|444.28|448.39|444.29|448.34|444.24|8
1635587140000|2021-10-30 09:45:40|448.39|444.29|448.38|444.28|448.39|444.29|448.35|444.25|12
1635587150000|2021-10-30 09:45:50|448.37|444.27|448.33|444.23|448.38|444.28|448.33|444.23|15
1635587160000|2021-10-30 09:46:00|448.34|444.24|448.21|444.11|448.34|444.24|448.21|444.11|11
1635587170000|2021-10-30 09:46:10|448.2|444.1|448.11|444.01|448.2|444.1|448.11|444.01|4
1635587180000|2021-10-30 09:46:20|448.1|444|448.09|443.99|448.1|444|448.09|443.99|4
1635587190000|2021-10-30 09:46:30|448.1|444|448.07|443.97|448.1|444|448.07|443.97|10
1635587200000|2021-10-30 09:46:40|448.06|443.96|448.11|444.01|448.11|444.01|448.06|443.96|5
1635587210000|2021-10-30 09:46:50|448.12|444.02|448.02|443.92|448.12|444.02|448.02|443.92|11
1635587220000|2021-10-30 09:47:00|448.03|443.93|448.01|443.91|448.04|443.94|448.01|443.91|15
1635587230000|2021-10-30 09:47:10|448.02|443.92|448.01|443.91|448.04|443.94|448|443.9|11
1635587240000|2021-10-30 09:47:20|448|443.9|447.98|443.88|448.01|443.91|447.98|443.88|10
1635587250000|2021-10-30 09:47:30|447.99|443.89|447.99|443.89|447.99|443.89|447.97|443.87|5
1635587260000|2021-10-30 09:47:40|447.98|443.88|447.85|443.75|447.98|443.88|447.85|443.75|7
1635587270000|2021-10-30 09:47:50|447.84|443.74|447.71|443.61|447.88|443.78|447.71|443.61|15
1635587280000|2021-10-30 09:48:00|447.72|443.62|447.82|443.72|447.82|443.72|447.71|443.61|12
1635587290000|2021-10-30 09:48:10|447.77|443.67|447.72|443.62|447.78|443.68|447.71|443.61|8
1635587300000|2021-10-30 09:48:20|447.71|443.61|447.71|443.61|447.72|443.62|447.69|443.59|9
1635587310000|2021-10-30 09:48:30|447.67|443.57|447.72|443.62|447.72|443.62|447.62|443.52|8
1635587320000|2021-10-30 09:48:40|447.71|443.61|447.71|443.61|447.71|443.61|447.71|443.61|1
1635587330000|2021-10-30 09:48:50|447.67|443.57|447.7|443.6|447.71|443.61|447.66|443.56|7
1635587340000|2021-10-30 09:49:00|447.71|443.61|447.45|443.35|447.71|443.61|447.42|443.32|16
1635587350000|2021-10-30 09:49:10|447.46|443.36|447.17|443.07|447.46|443.36|447.17|443.07|8
1635587360000|2021-10-30 09:49:20|447.18|443.08|447.04|442.94|447.18|443.08|447.04|442.94|9
1635587370000|2021-10-30 09:49:30|447.03|442.93|447.07|442.97|447.09|442.99|447.03|442.93|17
1635587380000|2021-10-30 09:49:40|447.08|442.98|447.14|443.04|447.16|443.06|447.07|442.97|17
1635587390000|2021-10-30 09:49:50|447.16|443.06|447.29|443.19|447.29|443.19|447.16|443.06|33
1635587400000|2021-10-30 09:50:00|447.3|443.2|447.37|443.27|447.37|443.27|447.3|443.2|9
1635587410000|2021-10-30 09:50:10|447.36|443.26|447.29|443.19|447.4|443.3|447.29|443.19|17
1635587420000|2021-10-30 09:50:20|447.31|443.21|447.36|443.26|447.36|443.26|447.3|443.2|21
1635587430000|2021-10-30 09:50:30|447.37|443.27|447.44|443.34|447.44|443.34|447.37|443.27|12
1635587440000|2021-10-30 09:50:40|447.41|443.31|447.45|443.35|447.49|443.39|447.41|443.31|9
1635587450000|2021-10-30 09:50:50|447.46|443.36|447.47|443.37|447.47|443.37|447.46|443.36|2
1635587470000|2021-10-30 09:51:10|447.48|443.38|447.43|443.33|447.48|443.38|447.37|443.27|8
1635587480000|2021-10-30 09:51:20|447.41|443.31|447.47|443.37|447.51|443.41|447.4|443.3|10
1635587490000|2021-10-30 09:51:30|447.46|443.36|447.27|443.17|447.46|443.36|447.26|443.16|18
1635587500000|2021-10-30 09:51:40|447.31|443.21|447.25|443.15|447.31|443.21|447.22|443.12|6
1635587510000|2021-10-30 09:51:50|447.24|443.14|447.24|443.14|447.24|443.14|447.23|443.13|3
1635587520000|2021-10-30 09:52:00|447.25|443.15|447.25|443.15|447.25|443.15|447.22|443.12|8
1635587530000|2021-10-30 09:52:10|447.28|443.18|447.32|443.22|447.32|443.22|447.28|443.18|7
1635587540000|2021-10-30 09:52:20|447.31|443.21|447.35|443.25|447.35|443.25|447.31|443.21|5
1635587550000|2021-10-30 09:52:30|447.34|443.24|447.32|443.22|447.35|443.25|447.3|443.2|11
1635587560000|2021-10-30 09:52:40|447.31|443.21|447.28|443.18|447.31|443.21|447.28|443.18|7
1635587570000|2021-10-30 09:52:50|447.24|443.14|447.21|443.11|447.24|443.14|447.21|443.11|2
1635587580000|2021-10-30 09:53:00|447.23|443.13|447.23|443.13|447.23|443.13|447.22|443.12|3
1635587590000|2021-10-30 09:53:10|447.24|443.14|447.16|443.06|447.24|443.14|447.15|443.05|12
1635587600000|2021-10-30 09:53:20|447.14|443.04|447.15|443.05|447.15|443.05|447.14|443.04|4
1635587610000|2021-10-30 09:53:30|447.14|443.04|447.16|443.06|447.17|443.07|447.14|443.04|9
1635587620000|2021-10-30 09:53:40|447.17|443.07|447.07|442.97|447.17|443.07|446.98|442.88|15
1635587630000|2021-10-30 09:53:50|447.08|442.98|447.07|442.97|447.08|442.98|447.07|442.97|2
1635587640000|2021-10-30 09:54:00|447.08|442.98|447.06|442.96|447.08|442.98|447.06|442.96|2
1635587650000|2021-10-30 09:54:10|447.07|442.97|447.04|442.94|447.08|442.98|447.04|442.94|10
1635587660000|2021-10-30 09:54:20|447.05|442.95|447.06|442.96|447.06|442.96|447.05|442.95|2
1635587670000|2021-10-30 09:54:30|447.05|442.95|447|442.9|447.05|442.95|447|442.9|4
1635587680000|2021-10-30 09:54:40|446.96|442.86|447.06|442.96|447.11|443.01|446.96|442.86|17
1635587690000|2021-10-30 09:54:50|447.07|442.97|447.09|442.99|447.12|443.02|447.07|442.97|8
1635587700000|2021-10-30 09:55:00|447.1|443|447.01|442.91|447.12|443.02|447|442.9|12
1635587710000|2021-10-30 09:55:10|447.02|442.92|447.02|442.92|447.03|442.93|447.01|442.91|5
1635587720000|2021-10-30 09:55:20|447.04|442.94|446.97|442.87|447.04|442.94|446.97|442.87|6
1635587730000|2021-10-30 09:55:30|446.98|442.88|446.96|442.86|446.98|442.88|446.95|442.85|9
1635587740000|2021-10-30 09:55:40|446.95|442.85|446.95|442.85|446.96|442.86|446.95|442.85|3
1635587750000|2021-10-30 09:55:50|446.96|442.86|446.92|442.82|446.96|442.86|446.92|442.82|4
1635587760000|2021-10-30 09:56:00|446.93|442.83|446.89|442.79|446.95|442.85|446.88|442.78|7
1635587770000|2021-10-30 09:56:10|446.88|442.78|446.89|442.79|446.89|442.79|446.88|442.78|6
1635587780000|2021-10-30 09:56:20|446.91|442.81|446.9|442.8|446.93|442.83|446.9|442.8|13
1635587790000|2021-10-30 09:56:30|446.91|442.81|446.48|442.38|446.92|442.82|446.48|442.38|11
1635587800000|2021-10-30 09:56:40|446.49|442.39|446.34|442.24|446.49|442.39|446.32|442.22|11
1635587810000|2021-10-30 09:56:50|446.33|442.23|446.74|442.64|446.74|442.64|446.33|442.23|15
1635587820000|2021-10-30 09:57:00|446.73|442.63|446.76|442.66|446.76|442.66|446.72|442.62|4
1635587830000|2021-10-30 09:57:10|446.72|442.62|446.76|442.66|446.76|442.66|446.72|442.62|6
1635587840000|2021-10-30 09:57:20|446.77|442.67|446.76|442.66|446.77|442.67|446.76|442.66|4
1635587850000|2021-10-30 09:57:30|446.77|442.67|446.8|442.7|446.81|442.71|446.77|442.67|4
1635587860000|2021-10-30 09:57:40|446.81|442.71|446.8|442.7|446.81|442.71|446.8|442.7|4
1635587870000|2021-10-30 09:57:50|446.81|442.71|446.8|442.7|446.81|442.71|446.8|442.7|4
1635587880000|2021-10-30 09:58:00|446.81|442.71|446.6|442.5|446.81|442.71|446.6|442.5|13
1635587890000|2021-10-30 09:58:10|446.59|442.49|446.57|442.47|446.61|442.51|446.57|442.47|9
1635587910000|2021-10-30 09:58:30|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1635587920000|2021-10-30 09:58:40|446.57|442.47|446.54|442.44|446.57|442.47|446.53|442.43|4
1635587930000|2021-10-30 09:58:50|446.52|442.42|446.51|442.41|446.52|442.42|446.5|442.4|3
1635587940000|2021-10-30 09:59:00|446.49|442.39|446.48|442.38|446.49|442.39|446.47|442.37|4
1635587950000|2021-10-30 09:59:10|446.46|442.36|446.32|442.22|446.46|442.36|446.32|442.22|9
1635587960000|2021-10-30 09:59:20|446.34|442.24|446.33|442.23|446.36|442.26|446.32|442.22|12
1635587970000|2021-10-30 09:59:30|446.32|442.22|446.32|442.22|446.32|442.22|446.32|442.22|1
1635587980000|2021-10-30 09:59:40|446.33|442.23|446.34|442.24|446.34|442.24|446.32|442.22|8
1635587990000|2021-10-30 09:59:50|446.42|442.32|446.41|442.31|446.42|442.32|446.4|442.3|6
1635588000000|2021-10-30 10:00:00|446.46|442.36|446.46|442.36|446.46|442.36|446.46|442.36|1
1635588010000|2021-10-30 10:00:10|446.49|442.39|446.46|442.36|446.49|442.39|446.46|442.36|2
1635588020000|2021-10-30 10:00:20|446.5|442.4|446.58|442.48|446.58|442.48|446.5|442.4|5
1635588030000|2021-10-30 10:00:30|446.61|442.51|446.71|442.61|446.71|442.61|446.61|442.51|7
1635588040000|2021-10-30 10:00:40|446.69|442.59|446.82|442.72|446.82|442.72|446.69|442.59|16
1635588050000|2021-10-30 10:00:50|446.8|442.7|446.82|442.72|446.82|442.72|446.8|442.7|5
1635588070000|2021-10-30 10:01:10|446.8|442.7|446.77|442.67|446.81|442.71|446.77|442.67|3
1635588080000|2021-10-30 10:01:20|446.78|442.68|446.72|442.62|446.78|442.68|446.72|442.62|5
1635588090000|2021-10-30 10:01:30|446.71|442.61|446.56|442.46|446.72|442.62|446.55|442.45|20
1635588100000|2021-10-30 10:01:40|446.53|442.43|446.46|442.36|446.53|442.43|446.45|442.35|4
1635588110000|2021-10-30 10:01:50|446.45|442.35|446.37|442.27|446.46|442.36|446.37|442.27|8
1635588120000|2021-10-30 10:02:00|446.35|442.25|446.3|442.2|446.37|442.27|446.3|442.2|13
1635588130000|2021-10-30 10:02:10|446.27|442.17|446.28|442.18|446.28|442.18|446.25|442.15|11
1635588140000|2021-10-30 10:02:20|446.29|442.19|446.26|442.16|446.29|442.19|446.26|442.16|9
1635588150000|2021-10-30 10:02:30|446.25|442.15|446.26|442.16|446.27|442.17|446.25|442.15|8
1635588160000|2021-10-30 10:02:40|446.27|442.17|446.27|442.17|446.28|442.18|446.27|442.17|3
1635588170000|2021-10-30 10:02:50|446.29|442.19|446.27|442.17|446.29|442.19|446.27|442.17|2
1635588180000|2021-10-30 10:03:00|446.28|442.18|446.22|442.12|446.28|442.18|446.22|442.12|7
1635588190000|2021-10-30 10:03:10|446.19|442.09|446.22|442.12|446.22|442.12|446.19|442.09|2
1635588200000|2021-10-30 10:03:20|446.2|442.1|446.21|442.11|446.23|442.13|446.19|442.09|8
1635588210000|2021-10-30 10:03:30|446.2|442.1|446.12|442.02|446.22|442.12|446.11|442.01|19
1635588220000|2021-10-30 10:03:40|446.11|442.01|446.07|441.97|446.11|442.01|446.05|441.95|10
1635588230000|2021-10-30 10:03:50|446.02|441.92|446.02|441.92|446.03|441.93|446.01|441.91|5
1635588240000|2021-10-30 10:04:00|446.03|441.93|446.06|441.96|446.1|442|446.02|441.92|11
1635588250000|2021-10-30 10:04:10|446.08|441.98|446.14|442.04|446.16|442.06|446.08|441.98|6
1635588260000|2021-10-30 10:04:20|446.13|442.03|446.13|442.03|446.14|442.04|446.12|442.02|6
1635588270000|2021-10-30 10:04:30|446.14|442.04|446.01|441.91|446.14|442.04|446.01|441.91|5
1635588280000|2021-10-30 10:04:40|446|441.9|446.04|441.94|446.05|441.95|446|441.9|7
1635588300000|2021-10-30 10:05:00|446.05|441.95|446.05|441.95|446.05|441.95|446.05|441.95|1
1635588310000|2021-10-30 10:05:10|446.04|441.94|446.18|442.08|446.23|442.13|446.04|441.94|20
1635588320000|2021-10-30 10:05:20|446.16|442.06|446.03|441.93|446.17|442.07|446.03|441.93|17
1635588330000|2021-10-30 10:05:30|446.04|441.94|446.09|441.99|446.09|441.99|446.01|441.91|10
1635588340000|2021-10-30 10:05:40|446.07|441.97|446.14|442.04|446.15|442.05|446.07|441.97|9
1635588350000|2021-10-30 10:05:50|446.15|442.05|446.18|442.08|446.18|442.08|446.12|442.02|9
1635588360000|2021-10-30 10:06:00|446.19|442.09|446.17|442.07|446.19|442.09|446.15|442.05|6
1635588370000|2021-10-30 10:06:10|446.18|442.08|446.16|442.06|446.18|442.08|446.16|442.06|5
1635588380000|2021-10-30 10:06:20|446.15|442.05|446.18|442.08|446.18|442.08|446.14|442.04|6
1635588390000|2021-10-30 10:06:30|446.16|442.06|446.18|442.08|446.18|442.08|446.16|442.06|2
1635588400000|2021-10-30 10:06:40|446.19|442.09|446.16|442.06|446.19|442.09|446.16|442.06|5
1635588410000|2021-10-30 10:06:50|446.17|442.07|446.16|442.06|446.17|442.07|446.16|442.06|4
1635588420000|2021-10-30 10:07:00|446.15|442.05|446.11|442.01|446.15|442.05|446.1|442|10
1635588430000|2021-10-30 10:07:10|446.1|442|446.14|442.04|446.14|442.04|446.1|442|3
1635588440000|2021-10-30 10:07:20|446.16|442.06|446.16|442.06|446.16|442.06|446.13|442.03|8
1635588450000|2021-10-30 10:07:30|446.15|442.05|446.15|442.05|446.15|442.05|446.14|442.04|5
1635588460000|2021-10-30 10:07:40|446.16|442.06|446.18|442.08|446.18|442.08|446.15|442.05|9
1635588470000|2021-10-30 10:07:50|446.17|442.07|446.18|442.08|446.18|442.08|446.17|442.07|10
1635588480000|2021-10-30 10:08:00|446.15|442.05|446.17|442.07|446.17|442.07|446.14|442.04|5
1635588490000|2021-10-30 10:08:10|446.16|442.06|446.17|442.07|446.17|442.07|446.16|442.06|2
1635588500000|2021-10-30 10:08:20|446.16|442.06|446.15|442.05|446.17|442.07|446.13|442.03|8
1635588510000|2021-10-30 10:08:30|446.16|442.06|446.09|441.99|446.16|442.06|446.04|441.94|13
1635588520000|2021-10-30 10:08:40|446.07|441.97|446.1|442|446.11|442.01|446.07|441.97|8
1635588530000|2021-10-30 10:08:50|446.09|441.99|446.13|442.03|446.13|442.03|446.09|441.99|9
1635588540000|2021-10-30 10:09:00|446.12|442.02|446.13|442.03|446.13|442.03|446.12|442.02|2
1635588550000|2021-10-30 10:09:10|446.14|442.04|446.29|442.19|446.29|442.19|446.14|442.04|11
1635588560000|2021-10-30 10:09:20|446.35|442.25|446.36|442.26|446.36|442.26|446.35|442.25|4
1635588570000|2021-10-30 10:09:30|446.35|442.25|446.29|442.19|446.35|442.25|446.27|442.17|8
1635588580000|2021-10-30 10:09:40|446.3|442.2|446.33|442.23|446.34|442.24|446.3|442.2|3
1635588590000|2021-10-30 10:09:50|446.34|442.24|446.28|442.18|446.34|442.24|446.28|442.18|7
1635588600000|2021-10-30 10:10:00|446.26|442.16|446.2|442.1|446.26|442.16|446.17|442.07|17
1635588610000|2021-10-30 10:10:10|446.22|442.12|446.21|442.11|446.22|442.12|446.18|442.08|6
1635588620000|2021-10-30 10:10:20|446.18|442.08|446.17|442.07|446.18|442.08|446.17|442.07|2
1635588630000|2021-10-30 10:10:30|446.16|442.06|446.17|442.07|446.17|442.07|446.16|442.06|2
1635588640000|2021-10-30 10:10:40|446.16|442.06|446.16|442.06|446.17|442.07|446.13|442.03|6
1635588650000|2021-10-30 10:10:50|446.17|442.07|446.16|442.06|446.17|442.07|446.16|442.06|2
1635588660000|2021-10-30 10:11:00|446.17|442.07|446.15|442.05|446.17|442.07|446.1|442|9
1635588670000|2021-10-30 10:11:10|446.16|442.06|446.16|442.06|446.16|442.06|446.13|442.03|7
1635588680000|2021-10-30 10:11:20|446.15|442.05|445.93|441.83|446.15|442.05|445.93|441.83|16
1635588690000|2021-10-30 10:11:30|445.91|441.81|445.67|441.57|445.91|441.81|445.67|441.57|15
1635588700000|2021-10-30 10:11:40|445.7|441.6|445.75|441.65|445.75|441.65|445.69|441.59|8
1635588710000|2021-10-30 10:11:50|445.74|441.64|445.71|441.61|445.77|441.67|445.7|441.6|12
1635588720000|2021-10-30 10:12:00|445.74|441.64|445.71|441.61|445.74|441.64|445.71|441.61|10
1635588730000|2021-10-30 10:12:10|445.69|441.59|445.73|441.63|445.75|441.65|445.66|441.56|9
1635588740000|2021-10-30 10:12:20|445.74|441.64|445.62|441.52|445.75|441.65|445.62|441.52|14
1635588750000|2021-10-30 10:12:30|445.61|441.51|445.61|441.51|445.63|441.53|445.61|441.51|7
1635588760000|2021-10-30 10:12:40|445.59|441.49|445.57|441.47|445.61|441.51|445.57|441.47|11
1635588770000|2021-10-30 10:12:50|445.56|441.46|445.46|441.36|445.56|441.46|445.44|441.34|21
1635588780000|2021-10-30 10:13:00|445.44|441.34|445.43|441.33|445.47|441.37|445.41|441.31|15
1635588790000|2021-10-30 10:13:10|445.42|441.32|445.35|441.25|445.43|441.33|445.33|441.23|11
1635588800000|2021-10-30 10:13:20|445.36|441.26|445.39|441.29|445.41|441.31|445.33|441.23|12
1635588810000|2021-10-30 10:13:30|445.38|441.28|445.39|441.29|445.4|441.3|445.35|441.25|8
1635588820000|2021-10-30 10:13:40|445.4|441.3|445.4|441.3|445.4|441.3|445.39|441.29|3
1635588840000|2021-10-30 10:14:00|445.39|441.29|445.53|441.43|445.54|441.44|445.39|441.29|15
1635588850000|2021-10-30 10:14:10|445.54|441.44|445.7|441.6|445.7|441.6|445.54|441.44|12
1635588860000|2021-10-30 10:14:20|445.69|441.59|445.76|441.66|445.76|441.66|445.64|441.54|13
1635588870000|2021-10-30 10:14:30|445.79|441.69|445.79|441.69|445.79|441.69|445.79|441.69|1
1635588880000|2021-10-30 10:14:40|445.8|441.7|445.84|441.74|445.85|441.75|445.79|441.69|6
1635588890000|2021-10-30 10:14:50|445.82|441.72|445.88|441.78|445.95|441.85|445.82|441.72|13
1635588900000|2021-10-30 10:15:00|445.9|441.8|445.78|441.68|445.9|441.8|445.78|441.68|17
1635588910000|2021-10-30 10:15:10|445.79|441.69|445.87|441.77|445.87|441.77|445.79|441.69|16
1635588920000|2021-10-30 10:15:20|445.86|441.76|445.86|441.76|445.88|441.78|445.83|441.73|17
1635588930000|2021-10-30 10:15:30|445.85|441.75|445.85|441.75|445.86|441.76|445.83|441.73|6
1635588940000|2021-10-30 10:15:40|445.83|441.73|445.85|441.75|445.86|441.76|445.83|441.73|6
1635588950000|2021-10-30 10:15:50|445.84|441.74|445.84|441.74|445.84|441.74|445.84|441.74|1
1635588960000|2021-10-30 10:16:00|445.85|441.75|445.93|441.83|445.93|441.83|445.85|441.75|3
1635588970000|2021-10-30 10:16:10|445.92|441.82|445.96|441.86|445.99|441.89|445.92|441.82|15
1635588980000|2021-10-30 10:16:20|445.92|441.82|445.86|441.76|445.92|441.82|445.83|441.73|14
1635588990000|2021-10-30 10:16:30|445.92|441.82|445.96|441.86|445.96|441.86|445.89|441.79|10
1635589000000|2021-10-30 10:16:40|445.95|441.85|446.01|441.91|446.01|441.91|445.94|441.84|5
1635589010000|2021-10-30 10:16:50|446|441.9|446.01|441.91|446.03|441.93|446|441.9|4
1635589020000|2021-10-30 10:17:00|446|441.9|445.96|441.86|446.01|441.91|445.96|441.86|5
1635589030000|2021-10-30 10:17:10|445.97|441.87|445.95|441.85|446.01|441.91|445.95|441.85|14
1635589040000|2021-10-30 10:17:20|445.93|441.83|446.01|441.91|446.01|441.91|445.93|441.83|12
1635589050000|2021-10-30 10:17:30|446.02|441.92|446.01|441.91|446.02|441.92|446.01|441.91|6
1635589060000|2021-10-30 10:17:40|446|441.9|445.98|441.88|446.01|441.91|445.97|441.87|9
1635589070000|2021-10-30 10:17:50|445.99|441.89|445.99|441.89|445.99|441.89|445.99|441.89|1
1635589080000|2021-10-30 10:18:00|446|441.9|446.02|441.92|446.03|441.93|445.99|441.89|8
1635589090000|2021-10-30 10:18:10|446.05|441.95|446.04|441.94|446.05|441.95|446.03|441.93|8
1635589100000|2021-10-30 10:18:20|446.03|441.93|446.02|441.92|446.04|441.94|446|441.9|7
1635589110000|2021-10-30 10:18:30|446.01|441.91|445.87|441.77|446.01|441.91|445.87|441.77|8
1635589120000|2021-10-30 10:18:40|445.88|441.78|445.88|441.78|445.89|441.79|445.88|441.78|3
1635589130000|2021-10-30 10:18:50|445.86|441.76|445.69|441.59|445.86|441.76|445.68|441.58|9
1635589140000|2021-10-30 10:19:00|445.65|441.55|445.58|441.48|445.66|441.56|445.58|441.48|6
1635589150000|2021-10-30 10:19:10|445.57|441.47|445.42|441.32|445.57|441.47|445.42|441.32|13
1635589160000|2021-10-30 10:19:20|445.39|441.29|445.37|441.27|445.39|441.29|445.37|441.27|6
1635589170000|2021-10-30 10:19:30|445.36|441.26|445.45|441.35|445.46|441.36|445.3|441.2|22
1635589180000|2021-10-30 10:19:40|445.44|441.34|445.11|441.01|445.44|441.34|445.11|441.01|11
1635589190000|2021-10-30 10:19:50|445.12|441.02|444.93|440.83|445.12|441.02|444.93|440.83|14
1635589200000|2021-10-30 10:20:00|444.94|440.84|444.78|440.68|444.94|440.84|444.78|440.68|19
1635589210000|2021-10-30 10:20:10|444.8|440.7|444.84|440.74|444.86|440.76|444.78|440.68|11
1635589220000|2021-10-30 10:20:20|444.83|440.73|444.77|440.67|444.86|440.76|444.77|440.67|8
1635589230000|2021-10-30 10:20:30|444.74|440.64|444.88|440.78|444.89|440.79|444.71|440.61|18
1635589240000|2021-10-30 10:20:40|444.87|440.77|444.89|440.79|444.92|440.82|444.86|440.76|15
1635589250000|2021-10-30 10:20:50|444.9|440.8|444.91|440.81|444.93|440.83|444.9|440.8|5
1635589260000|2021-10-30 10:21:00|444.95|440.85|445.06|440.96|445.06|440.96|444.95|440.85|14
1635589270000|2021-10-30 10:21:10|445.07|440.97|445.22|441.12|445.23|441.13|445.07|440.97|17
1635589280000|2021-10-30 10:21:20|445.23|441.13|445.55|441.45|445.55|441.45|445.23|441.13|16
1635589290000|2021-10-30 10:21:30|445.56|441.46|445.54|441.44|445.56|441.46|445.54|441.44|5
1635589300000|2021-10-30 10:21:40|445.55|441.45|445.53|441.43|445.55|441.45|445.53|441.43|9
1635589310000|2021-10-30 10:21:50|445.49|441.39|445.41|441.31|445.49|441.39|445.37|441.27|9
1635589320000|2021-10-30 10:22:00|445.42|441.32|445.32|441.22|445.42|441.32|445.32|441.22|12
1635589330000|2021-10-30 10:22:10|445.31|441.21|445.23|441.13|445.32|441.22|445.23|441.13|12
1635589340000|2021-10-30 10:22:20|445.24|441.14|445.08|440.98|445.24|441.14|445.05|440.95|17
1635589350000|2021-10-30 10:22:30|445.07|440.97|445.19|441.09|445.2|441.1|445.07|440.97|15
1635589360000|2021-10-30 10:22:40|445.18|441.08|445.27|441.17|445.29|441.19|445.18|441.08|11
1635589370000|2021-10-30 10:22:50|445.28|441.18|445.35|441.25|445.35|441.25|445.28|441.18|5
1635589380000|2021-10-30 10:23:00|445.34|441.24|445.74|441.64|445.74|441.64|445.34|441.24|19
1635589390000|2021-10-30 10:23:10|445.73|441.63|445.54|441.44|445.73|441.63|445.53|441.43|12
1635589400000|2021-10-30 10:23:20|445.53|441.43|445.42|441.32|445.53|441.43|445.38|441.28|15
1635589410000|2021-10-30 10:23:30|445.41|441.31|445.42|441.32|445.47|441.37|445.4|441.3|16
1635589420000|2021-10-30 10:23:40|445.43|441.33|445.42|441.32|445.43|441.33|445.41|441.31|7
1635589430000|2021-10-30 10:23:50|445.43|441.33|445.42|441.32|445.43|441.33|445.4|441.3|6
1635589440000|2021-10-30 10:24:00|445.43|441.33|445.48|441.38|445.49|441.39|445.42|441.32|14
1635589450000|2021-10-30 10:24:10|445.46|441.36|445.42|441.32|445.48|441.38|445.41|441.31|11
1635589460000|2021-10-30 10:24:20|445.4|441.3|445.41|441.31|445.44|441.34|445.35|441.25|23
1635589470000|2021-10-30 10:24:30|445.42|441.32|445.45|441.35|445.46|441.36|445.41|441.31|14
1635589480000|2021-10-30 10:24:40|445.46|441.36|445.43|441.33|445.46|441.36|445.43|441.33|5
1635589490000|2021-10-30 10:24:50|445.44|441.34|445.45|441.35|445.47|441.37|445.43|441.33|10
1635589500000|2021-10-30 10:25:00|445.47|441.37|445.45|441.35|445.52|441.42|445.42|441.32|16
1635589510000|2021-10-30 10:25:10|445.46|441.36|445.54|441.44|445.54|441.44|445.46|441.36|9
1635589520000|2021-10-30 10:25:20|445.58|441.48|445.52|441.42|445.61|441.51|445.48|441.38|13
1635589530000|2021-10-30 10:25:30|445.53|441.43|445.52|441.42|445.57|441.47|445.51|441.41|10
1635589540000|2021-10-30 10:25:40|445.5|441.4|445.51|441.41|445.52|441.42|445.5|441.4|9
1635589550000|2021-10-30 10:25:50|445.49|441.39|445.52|441.42|445.52|441.42|445.48|441.38|13
1635589560000|2021-10-30 10:26:00|445.51|441.41|445.61|441.51|445.68|441.58|445.49|441.39|21
1635589580000|2021-10-30 10:26:20|445.62|441.52|445.68|441.58|445.69|441.59|445.62|441.52|5
1635589590000|2021-10-30 10:26:30|445.72|441.62|445.67|441.57|445.72|441.62|445.63|441.53|8
1635589600000|2021-10-30 10:26:40|445.68|441.58|445.71|441.61|445.73|441.63|445.68|441.58|10
1635589610000|2021-10-30 10:26:50|445.73|441.63|445.87|441.77|445.87|441.77|445.73|441.63|8
1635589620000|2021-10-30 10:27:00|445.89|441.79|445.9|441.8|445.9|441.8|445.89|441.79|4
1635589630000|2021-10-30 10:27:10|445.91|441.81|445.9|441.8|445.91|441.81|445.9|441.8|2
1635589640000|2021-10-30 10:27:20|445.91|441.81|445.97|441.87|445.97|441.87|445.89|441.79|7
1635589650000|2021-10-30 10:27:30|445.96|441.86|446.21|442.11|446.21|442.11|445.96|441.86|10
1635589660000|2021-10-30 10:27:40|446.25|442.15|446.31|442.21|446.32|442.22|446.24|442.14|10
1635589670000|2021-10-30 10:27:50|446.29|442.19|446.37|442.27|446.37|442.27|446.28|442.18|7
1635589680000|2021-10-30 10:28:00|446.38|442.28|446.35|442.25|446.39|442.29|446.31|442.21|15
1635589690000|2021-10-30 10:28:10|446.33|442.23|446.4|442.3|446.41|442.31|446.3|442.2|23
1635589700000|2021-10-30 10:28:20|446.43|442.33|446.47|442.37|446.47|442.37|446.4|442.3|10
1635589710000|2021-10-30 10:28:30|446.48|442.38|446.49|442.39|446.49|442.39|446.48|442.38|8
1635589720000|2021-10-30 10:28:40|446.5|442.4|446.53|442.43|446.53|442.43|446.5|442.4|8
1635589730000|2021-10-30 10:28:50|446.54|442.44|446.58|442.48|446.58|442.48|446.54|442.44|6
1635589740000|2021-10-30 10:29:00|446.57|442.47|446.54|442.44|446.57|442.47|446.53|442.43|7
1635589750000|2021-10-30 10:29:10|446.51|442.41|446.52|442.42|446.54|442.44|446.51|442.41|8
1635589760000|2021-10-30 10:29:20|446.53|442.43|446.52|442.42|446.54|442.44|446.52|442.42|4
1635589770000|2021-10-30 10:29:30|446.54|442.44|446.48|442.38|446.54|442.44|446.46|442.36|15
1635589780000|2021-10-30 10:29:40|446.47|442.37|446.42|442.32|446.47|442.37|446.4|442.3|14
1635589790000|2021-10-30 10:29:50|446.41|442.31|446.42|442.32|446.43|442.33|446.41|442.31|5
1635589800000|2021-10-30 10:30:00|446.4|442.3|446.35|442.25|446.4|442.3|446.33|442.23|11
1635589810000|2021-10-30 10:30:10|446.38|442.28|446.42|442.32|446.43|442.33|446.37|442.27|11
1635589820000|2021-10-30 10:30:20|446.44|442.34|446.52|442.42|446.53|442.43|446.42|442.32|16
1635589830000|2021-10-30 10:30:30|446.51|442.41|446.71|442.61|446.71|442.61|446.51|442.41|14
1635589840000|2021-10-30 10:30:40|446.7|442.6|446.72|442.62|446.72|442.62|446.7|442.6|3
1635589850000|2021-10-30 10:30:50|446.69|442.59|446.73|442.63|446.73|442.63|446.69|442.59|6
1635589860000|2021-10-30 10:31:00|446.74|442.64|446.75|442.65|446.75|442.65|446.74|442.64|2
1635589870000|2021-10-30 10:31:10|446.74|442.64|446.75|442.65|446.75|442.65|446.73|442.63|8
1635589890000|2021-10-30 10:31:30|446.74|442.64|446.89|442.79|446.89|442.79|446.74|442.64|9
1635589900000|2021-10-30 10:31:40|446.92|442.82|446.95|442.85|446.95|442.85|446.91|442.81|4
1635589910000|2021-10-30 10:31:50|446.91|442.81|446.94|442.84|446.95|442.85|446.91|442.81|4
1635589920000|2021-10-30 10:32:00|446.97|442.87|447.05|442.95|447.05|442.95|446.97|442.87|5
1635589930000|2021-10-30 10:32:10|447.08|442.98|447.14|443.04|447.14|443.04|447.08|442.98|2
1635589940000|2021-10-30 10:32:20|447.15|443.05|447.22|443.12|447.22|443.12|447.15|443.05|4
1635589950000|2021-10-30 10:32:30|447.21|443.11|447.24|443.14|447.24|443.14|447.21|443.11|4
1635589960000|2021-10-30 10:32:40|447.25|443.15|447.29|443.19|447.32|443.22|447.25|443.15|6
1635589970000|2021-10-30 10:32:50|447.3|443.2|447.33|443.23|447.33|443.23|447.29|443.19|6
1635589980000|2021-10-30 10:33:00|447.32|443.22|447.33|443.23|447.33|443.23|447.31|443.21|8
1635589990000|2021-10-30 10:33:10|447.32|443.22|447.23|443.13|447.32|443.22|447.23|443.13|13
1635590000000|2021-10-30 10:33:20|447.22|443.12|447.24|443.14|447.24|443.14|447.21|443.11|6
1635590010000|2021-10-30 10:33:30|447.25|443.15|447.29|443.19|447.29|443.19|447.24|443.14|9
1635590020000|2021-10-30 10:33:40|447.34|443.24|447.31|443.21|447.34|443.24|447.28|443.18|8
1635590030000|2021-10-30 10:33:50|447.32|443.22|447.32|443.22|447.33|443.23|447.31|443.21|4
1635590040000|2021-10-30 10:34:00|447.31|443.21|447.31|443.21|447.32|443.22|447.31|443.21|7
1635590050000|2021-10-30 10:34:10|447.32|443.22|447.33|443.23|447.34|443.24|447.32|443.22|3
1635590060000|2021-10-30 10:34:20|447.35|443.25|447.52|443.42|447.52|443.42|447.34|443.24|9
1635590070000|2021-10-30 10:34:30|447.55|443.45|447.55|443.45|447.56|443.46|447.49|443.39|8
1635590080000|2021-10-30 10:34:40|447.56|443.46|447.56|443.46|447.57|443.47|447.54|443.44|7
1635590090000|2021-10-30 10:34:50|447.57|443.47|447.55|443.45|447.57|443.47|447.55|443.45|5
1635590100000|2021-10-30 10:35:00|447.56|443.46|447.61|443.51|447.61|443.51|447.55|443.45|9
1635590110000|2021-10-30 10:35:10|447.58|443.48|447.6|443.5|447.61|443.51|447.58|443.48|10
1635590120000|2021-10-30 10:35:20|447.61|443.51|447.61|443.51|447.64|443.54|447.61|443.51|13
1635590130000|2021-10-30 10:35:30|447.59|443.49|447.61|443.51|447.62|443.52|447.58|443.48|10
1635590140000|2021-10-30 10:35:40|447.6|443.5|447.64|443.54|447.65|443.55|447.6|443.5|11
1635590150000|2021-10-30 10:35:50|447.65|443.55|447.67|443.57|447.67|443.57|447.64|443.54|3
1635590170000|2021-10-30 10:36:10|447.68|443.58|447.7|443.6|447.72|443.62|447.67|443.57|6
1635590180000|2021-10-30 10:36:20|447.71|443.61|447.99|443.89|447.99|443.89|447.71|443.61|9
1635590190000|2021-10-30 10:36:30|448|443.9|448.04|443.94|448.05|443.95|448|443.9|5
1635590200000|2021-10-30 10:36:40|448.03|443.93|448.04|443.94|448.04|443.94|448.03|443.93|2
1635590210000|2021-10-30 10:36:50|448.03|443.93|448.04|443.94|448.04|443.94|448.03|443.93|2
1635590220000|2021-10-30 10:37:00|448.01|443.91|448.03|443.93|448.03|443.93|448.01|443.91|4
1635590230000|2021-10-30 10:37:10|448.1|444|448.1|444|448.1|444|448.1|444|1
1635590240000|2021-10-30 10:37:20|448.14|444.04|448.15|444.05|448.15|444.05|448.12|444.02|6
1635590250000|2021-10-30 10:37:30|448.16|444.06|448.18|444.08|448.19|444.09|448.16|444.06|6
1635590260000|2021-10-30 10:37:40|448.15|444.05|448.13|444.03|448.16|444.06|448.12|444.02|7
1635590270000|2021-10-30 10:37:50|448.17|444.07|448.18|444.08|448.18|444.08|448.17|444.07|2
1635590280000|2021-10-30 10:38:00|448.17|444.07|448.17|444.07|448.17|444.07|448.17|444.07|1
1635590290000|2021-10-30 10:38:10|448.16|444.06|448.17|444.07|448.18|444.08|448.16|444.06|4
1635590300000|2021-10-30 10:38:20|448.18|444.08|448.26|444.16|448.27|444.17|448.17|444.07|11
1635590310000|2021-10-30 10:38:30|448.24|444.14|448.31|444.21|448.31|444.21|448.2|444.1|15
1635590320000|2021-10-30 10:38:40|448.3|444.2|448.29|444.19|448.31|444.21|448.27|444.17|9
1635590330000|2021-10-30 10:38:50|448.31|444.21|448.29|444.19|448.32|444.22|448.24|444.14|13
1635590340000|2021-10-30 10:39:00|448.28|444.18|448.29|444.19|448.31|444.21|448.28|444.18|6
1635590350000|2021-10-30 10:39:10|448.25|444.15|448.23|444.13|448.25|444.15|448.22|444.12|8
1635590360000|2021-10-30 10:39:20|448.25|444.15|448.25|444.15|448.28|444.18|448.24|444.14|7
1635590370000|2021-10-30 10:39:30|448.27|444.17|448.22|444.12|448.27|444.17|448.2|444.1|9
1635590380000|2021-10-30 10:39:40|448.2|444.1|448.18|444.08|448.25|444.15|448.18|444.08|10
1635590390000|2021-10-30 10:39:50|448.2|444.1|448.2|444.1|448.21|444.11|448.18|444.08|7
1635590400000|2021-10-30 10:40:00|448.21|444.11|448.2|444.1|448.21|444.11|448.2|444.1|6
1635590410000|2021-10-30 10:40:10|448.21|444.11|448.18|444.08|448.22|444.12|448.18|444.08|11
1635590420000|2021-10-30 10:40:20|448.22|444.12|448.22|444.12|448.24|444.14|448.22|444.12|7
1635590430000|2021-10-30 10:40:30|448.23|444.13|448.24|444.14|448.26|444.16|448.22|444.12|10
1635590440000|2021-10-30 10:40:40|448.26|444.16|448.22|444.12|448.26|444.16|448.2|444.1|9
1635590450000|2021-10-30 10:40:50|448.21|444.11|448.24|444.14|448.25|444.15|448.21|444.11|13
1635590460000|2021-10-30 10:41:00|448.26|444.16|448.24|444.14|448.26|444.16|448.24|444.14|10
1635590470000|2021-10-30 10:41:10|448.25|444.15|448.24|444.14|448.25|444.15|448.24|444.14|2
1635590480000|2021-10-30 10:41:20|448.23|444.13|448.23|444.13|448.24|444.14|448.23|444.13|3
1635590490000|2021-10-30 10:41:30|448.21|444.11|448.14|444.04|448.21|444.11|448.13|444.03|11
1635590500000|2021-10-30 10:41:40|448.17|444.07|448.08|443.98|448.19|444.09|448.07|443.97|19
1635590510000|2021-10-30 10:41:50|448.04|443.94|447.98|443.88|448.07|443.97|447.98|443.88|13
1635590520000|2021-10-30 10:42:00|447.99|443.89|447.98|443.88|447.99|443.89|447.97|443.87|8
1635590530000|2021-10-30 10:42:10|448|443.9|448|443.9|448|443.9|448|443.9|1
1635590540000|2021-10-30 10:42:20|447.99|443.89|447.98|443.88|448|443.9|447.97|443.87|16
1635590550000|2021-10-30 10:42:30|447.97|443.87|448.01|443.91|448.05|443.95|447.97|443.87|12
1635590560000|2021-10-30 10:42:40|448.04|443.94|448.01|443.91|448.04|443.94|447.86|443.76|21
1635590570000|2021-10-30 10:42:50|448.03|443.93|448.16|444.06|448.17|444.07|448.03|443.93|13
1635590580000|2021-10-30 10:43:00|448.18|444.08|448.12|444.02|448.2|444.1|448.12|444.02|11
1635590590000|2021-10-30 10:43:10|448.15|444.05|448.17|444.07|448.19|444.09|448.13|444.03|8
1635590600000|2021-10-30 10:43:20|448.16|444.06|448.16|444.06|448.16|444.06|448.16|444.06|1
1635590610000|2021-10-30 10:43:30|448.13|444.03|448.18|444.08|448.18|444.08|448.13|444.03|5
1635590620000|2021-10-30 10:43:40|448.19|444.09|448.19|444.09|448.19|444.09|448.19|444.09|1
1635590630000|2021-10-30 10:43:50|448.18|444.08|448.18|444.08|448.18|444.08|448.18|444.08|1
1635590640000|2021-10-30 10:44:00|448.2|444.1|448.24|444.14|448.24|444.14|448.2|444.1|5
1635590650000|2021-10-30 10:44:10|448.26|444.16|448.26|444.16|448.26|444.16|448.26|444.16|1
1635590660000|2021-10-30 10:44:20|448.27|444.17|448.3|444.2|448.3|444.2|448.27|444.17|2
1635590670000|2021-10-30 10:44:30|448.31|444.21|448.38|444.28|448.42|444.32|448.31|444.21|13
1635590680000|2021-10-30 10:44:40|448.36|444.26|448.32|444.22|448.4|444.3|448.32|444.22|13
1635590690000|2021-10-30 10:44:50|448.34|444.24|448.25|444.15|448.34|444.24|448.25|444.15|13
1635590700000|2021-10-30 10:45:00|448.24|444.14|447.92|443.82|448.25|444.15|447.92|443.82|21
1635590710000|2021-10-30 10:45:10|447.91|443.81|447.91|443.81|447.92|443.82|447.9|443.8|9
1635590720000|2021-10-30 10:45:20|447.92|443.82|447.8|443.7|447.94|443.84|447.8|443.7|15
1635590730000|2021-10-30 10:45:30|447.79|443.69|447.83|443.73|447.83|443.73|447.78|443.68|13
1635590740000|2021-10-30 10:45:40|447.88|443.78|448.24|444.14|448.25|444.15|447.88|443.78|17
1635590750000|2021-10-30 10:45:50|448.28|444.18|448.33|444.23|448.33|444.23|448.28|444.18|10
1635590760000|2021-10-30 10:46:00|448.31|444.21|448.29|444.19|448.31|444.21|448.29|444.19|5
1635590770000|2021-10-30 10:46:10|448.3|444.2|448.3|444.2|448.31|444.21|448.26|444.16|11
1635590780000|2021-10-30 10:46:20|448.31|444.21|448.31|444.21|448.31|444.21|448.31|444.21|1
1635590790000|2021-10-30 10:46:30|448.32|444.22|448.32|444.22|448.32|444.22|448.32|444.22|1
1635590800000|2021-10-30 10:46:40|448.33|444.23|448.34|444.24|448.34|444.24|448.32|444.22|6
1635590810000|2021-10-30 10:46:50|448.33|444.23|448.34|444.24|448.34|444.24|448.33|444.23|2
1635590820000|2021-10-30 10:47:00|448.33|444.23|448.33|444.23|448.34|444.24|448.32|444.22|9
1635590830000|2021-10-30 10:47:10|448.34|444.24|448.33|444.23|448.34|444.24|448.3|444.2|12
1635590840000|2021-10-30 10:47:20|448.35|444.25|448.38|444.28|448.38|444.28|448.32|444.22|9
1635590850000|2021-10-30 10:47:30|448.35|444.25|448.32|444.22|448.35|444.25|448.31|444.21|7
1635590860000|2021-10-30 10:47:40|448.31|444.21|448.31|444.21|448.31|444.21|448.31|444.21|1
1635590870000|2021-10-30 10:47:50|448.32|444.22|448.3|444.2|448.33|444.23|448.3|444.2|5
1635590880000|2021-10-30 10:48:00|448.31|444.21|448.37|444.27|448.37|444.27|448.3|444.2|8
1635590890000|2021-10-30 10:48:10|448.36|444.26|448.4|444.3|448.4|444.3|448.36|444.26|9
1635590900000|2021-10-30 10:48:20|448.41|444.31|448.41|444.31|448.41|444.31|448.41|444.31|1
1635590910000|2021-10-30 10:48:30|448.42|444.32|448.5|444.4|448.5|444.4|448.4|444.3|10
1635590920000|2021-10-30 10:48:40|448.49|444.39|448.54|444.44|448.54|444.44|448.45|444.35|10
1635590930000|2021-10-30 10:48:50|448.53|444.43|448.54|444.44|448.54|444.44|448.51|444.41|12
1635590940000|2021-10-30 10:49:00|448.52|444.42|448.54|444.44|448.61|444.51|448.52|444.42|11
1635590950000|2021-10-30 10:49:10|448.55|444.45|448.6|444.5|448.6|444.5|448.55|444.45|7
1635590960000|2021-10-30 10:49:20|448.61|444.51|448.62|444.52|448.64|444.54|448.57|444.47|17
1635590970000|2021-10-30 10:49:30|448.63|444.53|448.66|444.56|448.67|444.57|448.63|444.53|6
1635590980000|2021-10-30 10:49:40|448.67|444.57|448.68|444.58|448.68|444.58|448.67|444.57|4
1635590990000|2021-10-30 10:49:50|448.67|444.57|448.68|444.58|448.68|444.58|448.67|444.57|2
1635591000000|2021-10-30 10:50:00|448.69|444.59|448.71|444.61|448.72|444.62|448.68|444.58|11
1635591010000|2021-10-30 10:50:10|448.73|444.63|448.63|444.53|448.73|444.63|448.63|444.53|12
1635591020000|2021-10-30 10:50:20|448.64|444.54|448.61|444.51|448.64|444.54|448.59|444.49|14
1635591030000|2021-10-30 10:50:30|448.62|444.52|448.7|444.6|448.71|444.61|448.62|444.52|10
1635591040000|2021-10-30 10:50:40|448.67|444.57|448.72|444.62|448.73|444.63|448.67|444.57|9
1635591050000|2021-10-30 10:50:50|448.73|444.63|448.78|444.68|448.8|444.7|448.72|444.62|7
1635591060000|2021-10-30 10:51:00|448.79|444.69|448.85|444.75|448.86|444.76|448.78|444.68|13
1635591070000|2021-10-30 10:51:10|448.86|444.76|448.82|444.72|448.86|444.76|448.77|444.67|8
1635591080000|2021-10-30 10:51:20|448.84|444.74|448.85|444.75|448.85|444.75|448.84|444.74|2
1635591090000|2021-10-30 10:51:30|448.84|444.74|448.88|444.78|448.89|444.79|448.84|444.74|4
1635591100000|2021-10-30 10:51:40|448.89|444.79|448.92|444.82|448.93|444.83|448.89|444.79|10
1635591110000|2021-10-30 10:51:50|448.91|444.81|448.92|444.82|448.92|444.82|448.91|444.81|2
1635591120000|2021-10-30 10:52:00|448.91|444.81|448.92|444.82|448.92|444.82|448.91|444.81|4
1635591130000|2021-10-30 10:52:10|448.91|444.81|448.91|444.81|448.91|444.81|448.9|444.8|5
1635591140000|2021-10-30 10:52:20|448.93|444.83|448.91|444.81|448.95|444.85|448.91|444.81|3
1635591150000|2021-10-30 10:52:30|448.92|444.82|449|444.9|449|444.9|448.92|444.82|9
1635591160000|2021-10-30 10:52:40|448.97|444.87|448.96|444.86|448.97|444.87|448.96|444.86|2
1635591170000|2021-10-30 10:52:50|448.95|444.85|448.97|444.87|448.97|444.87|448.95|444.85|2
1635591180000|2021-10-30 10:53:00|448.99|444.89|448.99|444.89|449|444.9|448.99|444.89|7
1635591190000|2021-10-30 10:53:10|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1635591200000|2021-10-30 10:53:20|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1635591210000|2021-10-30 10:53:30|449|444.9|449.03|444.93|449.04|444.94|449|444.9|7
1635591220000|2021-10-30 10:53:40|449.04|444.94|449.06|444.96|449.06|444.96|449.02|444.92|8
1635591230000|2021-10-30 10:53:50|449.1|445|449.12|445.02|449.13|445.03|449.1|445|13
1635591240000|2021-10-30 10:54:00|449.09|444.99|449.04|444.94|449.12|445.02|449.03|444.93|14
1635591250000|2021-10-30 10:54:10|449.09|444.99|449.1|445|449.11|445.01|449.08|444.98|16
1635591260000|2021-10-30 10:54:20|449.12|445.02|449.12|445.02|449.12|445.02|449.11|445.01|5
1635591270000|2021-10-30 10:54:30|449.11|445.01|449.13|445.03|449.13|445.03|449.11|445.01|5
1635591280000|2021-10-30 10:54:40|449.12|445.02|449.16|445.06|449.16|445.06|449.11|445.01|5
1635591290000|2021-10-30 10:54:50|449.17|445.07|449.18|445.08|449.18|445.08|449.16|445.06|5
1635591300000|2021-10-30 10:55:00|449.19|445.09|449.21|445.11|449.21|445.11|449.18|445.08|7
1635591310000|2021-10-30 10:55:10|449.2|445.1|449.22|445.12|449.26|445.16|449.2|445.1|11
1635591320000|2021-10-30 10:55:20|449.21|445.11|449.08|444.98|449.21|445.11|449.08|444.98|14
1635591330000|2021-10-30 10:55:30|449.09|444.99|449.07|444.97|449.09|444.99|449.07|444.97|2
1635591340000|2021-10-30 10:55:40|449.06|444.96|449.07|444.97|449.08|444.98|449.06|444.96|6
1635591350000|2021-10-30 10:55:50|449.08|444.98|449.03|444.93|449.08|444.98|449.03|444.93|8
1635591360000|2021-10-30 10:56:00|449.04|444.94|449.11|445.01|449.11|445.01|449.04|444.94|7
1635591370000|2021-10-30 10:56:10|449.12|445.02|449.13|445.03|449.13|445.03|449.08|444.98|8
1635591390000|2021-10-30 10:56:30|449.12|445.02|449.11|445.01|449.12|445.02|449.11|445.01|2
1635591400000|2021-10-30 10:56:40|449.1|445|449.07|444.97|449.11|445.01|449.07|444.97|14
1635591410000|2021-10-30 10:56:50|449.08|444.98|449.03|444.93|449.1|445|449.03|444.93|10
1635591420000|2021-10-30 10:57:00|449.05|444.95|448.99|444.89|449.07|444.97|448.99|444.89|14
1635591430000|2021-10-30 10:57:10|449.06|444.96|449.06|444.96|449.08|444.98|449.05|444.95|9
1635591440000|2021-10-30 10:57:20|449.02|444.92|449.06|444.96|449.1|445|449.02|444.92|18
1635591450000|2021-10-30 10:57:30|449.07|444.97|449.1|445|449.11|445.01|449.07|444.97|11
1635591460000|2021-10-30 10:57:40|449.11|445.01|449.07|444.97|449.11|445.01|449.07|444.97|8
1635591470000|2021-10-30 10:57:50|449.06|444.96|449.07|444.97|449.11|445.01|449.06|444.96|13
1635591480000|2021-10-30 10:58:00|449.06|444.96|449.12|445.02|449.13|445.03|449.05|444.95|10
1635591490000|2021-10-30 10:58:10|449.11|445.01|449.16|445.06|449.16|445.06|449.11|445.01|10
1635591500000|2021-10-30 10:58:20|449.17|445.07|449.18|445.08|449.18|445.08|449.17|445.07|2
1635591510000|2021-10-30 10:58:30|449.21|445.11|449.2|445.1|449.21|445.11|449.19|445.09|3
1635591520000|2021-10-30 10:58:40|449.17|445.07|449.15|445.05|449.17|445.07|449.14|445.04|6
1635591530000|2021-10-30 10:58:50|449.14|445.04|449.15|445.05|449.17|445.07|449.14|445.04|6
1635591540000|2021-10-30 10:59:00|449.16|445.06|449.14|445.04|449.16|445.06|449.13|445.03|7
1635591550000|2021-10-30 10:59:10|449.13|445.03|449.11|445.01|449.14|445.04|449.1|445|6
1635591560000|2021-10-30 10:59:20|449.12|445.02|449.28|445.18|449.28|445.18|449.11|445.01|10
1635591570000|2021-10-30 10:59:30|449.27|445.17|449.27|445.17|449.29|445.19|449.27|445.17|10
1635591580000|2021-10-30 10:59:40|449.26|445.16|449.25|445.15|449.26|445.16|449.25|445.15|2
1635591590000|2021-10-30 10:59:50|449.24|445.14|449.23|445.13|449.24|445.14|449.21|445.11|6
1635591600000|2021-10-30 11:00:00|449.22|445.12|449.22|445.12|449.25|445.15|449.22|445.12|10
1635591610000|2021-10-30 11:00:10|449.3|445.2|449.66|445.56|449.7|445.6|449.3|445.2|16
1635591620000|2021-10-30 11:00:20|449.68|445.58|449.66|445.56|449.69|445.59|449.63|445.53|6
1635591630000|2021-10-30 11:00:30|449.67|445.57|449.69|445.59|449.69|445.59|449.67|445.57|2
1635591640000|2021-10-30 11:00:40|449.68|445.58|449.61|445.51|449.68|445.58|449.61|445.51|6
1635591650000|2021-10-30 11:00:50|449.6|445.5|449.68|445.58|449.68|445.58|449.6|445.5|7
1635591660000|2021-10-30 11:01:00|449.67|445.57|449.85|445.75|449.85|445.75|449.67|445.57|9
1635591670000|2021-10-30 11:01:10|449.9|445.8|449.98|445.88|449.98|445.88|449.9|445.8|18
1635591680000|2021-10-30 11:01:20|449.96|445.86|449.96|445.86|449.98|445.88|449.95|445.85|6
1635591690000|2021-10-30 11:01:30|449.95|445.85|450.09|445.99|450.09|445.99|449.95|445.85|13
1635591700000|2021-10-30 11:01:40|450.1|446|450.1|446|450.1|446|450.1|446|1
1635591710000|2021-10-30 11:01:50|450.15|446.05|450.13|446.03|450.15|446.05|450.12|446.02|8
1635591720000|2021-10-30 11:02:00|450.12|446.02|450.14|446.04|450.14|446.04|450.12|446.02|5
1635591730000|2021-10-30 11:02:10|450.13|446.03|450.14|446.04|450.15|446.05|450.13|446.03|4
1635591740000|2021-10-30 11:02:20|450.15|446.05|450.15|446.05|450.15|446.05|450.14|446.04|5
1635591750000|2021-10-30 11:02:30|450.16|446.06|450.15|446.05|450.18|446.08|450.15|446.05|4
1635591770000|2021-10-30 11:02:50|450.16|446.06|450.21|446.11|450.22|446.12|450.15|446.05|11
1635591780000|2021-10-30 11:03:00|450.22|446.12|450.18|446.08|450.22|446.12|450.15|446.05|15
1635591790000|2021-10-30 11:03:10|450.19|446.09|450.18|446.08|450.19|446.09|450.17|446.07|3
1635591800000|2021-10-30 11:03:20|450.19|446.09|450.17|446.07|450.19|446.09|450.17|446.07|5
1635591810000|2021-10-30 11:03:30|450.18|446.08|450.18|446.08|450.18|446.08|450.17|446.07|3
1635591820000|2021-10-30 11:03:40|450.2|446.1|450.15|446.05|450.21|446.11|450.14|446.04|4
1635591830000|2021-10-30 11:03:50|450.14|446.04|450.14|446.04|450.18|446.08|450.1|446|10
1635591840000|2021-10-30 11:04:00|450.15|446.05|450.15|446.05|450.15|446.05|450.15|446.05|1
1635591850000|2021-10-30 11:04:10|450.12|446.02|450.14|446.04|450.14|446.04|450.12|446.02|3
1635591860000|2021-10-30 11:04:20|450.15|446.05|450.18|446.08|450.18|446.08|450.15|446.05|2
1635591870000|2021-10-30 11:04:30|450.12|446.02|450.14|446.04|450.15|446.05|450.12|446.02|9
1635591880000|2021-10-30 11:04:40|450.13|446.03|450.13|446.03|450.14|446.04|450.13|446.03|5
1635591890000|2021-10-30 11:04:50|450.14|446.04|450.13|446.03|450.14|446.04|450.11|446.01|11
1635591900000|2021-10-30 11:05:00|450.19|446.09|450.21|446.11|450.23|446.13|450.19|446.09|13
1635591910000|2021-10-30 11:05:10|450.22|446.12|450.21|446.11|450.22|446.12|450.2|446.1|4
1635591920000|2021-10-30 11:05:20|450.25|446.15|450.2|446.1|450.26|446.16|450.2|446.1|4
1635591930000|2021-10-30 11:05:30|450.21|446.11|450.21|446.11|450.22|446.12|450.2|446.1|9
1635591940000|2021-10-30 11:05:40|450.22|446.12|450.21|446.11|450.22|446.12|450.21|446.11|4
1635591950000|2021-10-30 11:05:50|450.22|446.12|450.25|446.15|450.25|446.15|450.21|446.11|10
1635591960000|2021-10-30 11:06:00|450.27|446.17|450.38|446.28|450.44|446.34|450.27|446.17|11
1635591970000|2021-10-30 11:06:10|450.39|446.29|450.35|446.25|450.39|446.29|450.35|446.25|7
1635591980000|2021-10-30 11:06:20|450.38|446.28|450.38|446.28|450.42|446.32|450.38|446.28|5
1635591990000|2021-10-30 11:06:30|450.36|446.26|450.34|446.24|450.36|446.26|450.3|446.2|5
1635592000000|2021-10-30 11:06:40|450.28|446.18|450.29|446.19|450.34|446.24|450.28|446.18|12
1635592010000|2021-10-30 11:06:50|450.28|446.18|450.27|446.17|450.28|446.18|450.27|446.17|4
1635592020000|2021-10-30 11:07:00|450.25|446.15|450.31|446.21|450.31|446.21|450.25|446.15|2
1635592030000|2021-10-30 11:07:10|450.3|446.2|450.19|446.09|450.3|446.2|450.17|446.07|11
1635592040000|2021-10-30 11:07:20|450.18|446.08|450.21|446.11|450.22|446.12|450.18|446.08|16
1635592050000|2021-10-30 11:07:30|450.2|446.1|450.16|446.06|450.23|446.13|450.14|446.04|11
1635592060000|2021-10-30 11:07:40|450.15|446.05|450.12|446.02|450.16|446.06|450.12|446.02|6
1635592070000|2021-10-30 11:07:50|450.13|446.03|450.17|446.07|450.19|446.09|450.12|446.02|13
1635592080000|2021-10-30 11:08:00|450.12|446.02|450.15|446.05|450.15|446.05|450.11|446.01|4
1635592090000|2021-10-30 11:08:10|450.14|446.04|450.15|446.05|450.17|446.07|450.14|446.04|5
1635592100000|2021-10-30 11:08:20|450.16|446.06|450.16|446.06|450.16|446.06|450.15|446.05|5
1635592110000|2021-10-30 11:08:30|450.15|446.05|450.15|446.05|450.15|446.05|450.11|446.01|3
1635592130000|2021-10-30 11:08:50|450.14|446.04|450.15|446.05|450.16|446.06|450.14|446.04|6
1635592140000|2021-10-30 11:09:00|450.14|446.04|450.2|446.1|450.21|446.11|450.14|446.04|7
1635592150000|2021-10-30 11:09:10|450.21|446.11|450.18|446.08|450.21|446.11|450.16|446.06|9
1635592160000|2021-10-30 11:09:20|450.19|446.09|450.19|446.09|450.19|446.09|450.19|446.09|1
1635592170000|2021-10-30 11:09:30|450.17|446.07|450.17|446.07|450.19|446.09|450.17|446.07|5
1635592180000|2021-10-30 11:09:40|450.18|446.08|450.19|446.09|450.2|446.1|450.18|446.08|5
1635592190000|2021-10-30 11:09:50|450.18|446.08|450.18|446.08|450.19|446.09|450.17|446.07|5
1635592200000|2021-10-30 11:10:00|450.17|446.07|450.14|446.04|450.17|446.07|450.14|446.04|3
1635592210000|2021-10-30 11:10:10|450.15|446.05|450.13|446.03|450.16|446.06|450.13|446.03|9
1635592220000|2021-10-30 11:10:20|450.14|446.04|450.16|446.06|450.16|446.06|450.12|446.02|8
1635592230000|2021-10-30 11:10:30|450.17|446.07|450.13|446.03|450.18|446.08|450.13|446.03|13
1635592240000|2021-10-30 11:10:40|450.14|446.04|450.2|446.1|450.2|446.1|450.13|446.03|7
1635592250000|2021-10-30 11:10:50|450.17|446.07|450.18|446.08|450.2|446.1|450.17|446.07|4
1635592260000|2021-10-30 11:11:00|450.17|446.07|450.17|446.07|450.17|446.07|450.17|446.07|1
1635592270000|2021-10-30 11:11:10|450.15|446.05|450.14|446.04|450.16|446.06|450.14|446.04|6
1635592280000|2021-10-30 11:11:20|450.15|446.05|450.15|446.05|450.16|446.06|450.14|446.04|7
1635592290000|2021-10-30 11:11:30|450.11|446.01|450.15|446.05|450.15|446.05|450.11|446.01|2
1635592300000|2021-10-30 11:11:40|450.14|446.04|450.15|446.05|450.15|446.05|450.14|446.04|2
1635592310000|2021-10-30 11:11:50|450.16|446.06|450.15|446.05|450.16|446.06|450.15|446.05|4
1635592320000|2021-10-30 11:12:00|450.14|446.04|450.15|446.05|450.15|446.05|450.14|446.04|4
1635592330000|2021-10-30 11:12:10|450.22|446.12|450.64|446.54|450.64|446.54|450.22|446.12|17
1635592340000|2021-10-30 11:12:20|450.59|446.49|450.75|446.65|450.75|446.65|450.57|446.47|25
1635592350000|2021-10-30 11:12:30|450.77|446.67|450.83|446.73|450.83|446.73|450.77|446.67|15
1635592360000|2021-10-30 11:12:40|450.82|446.72|450.81|446.71|450.82|446.72|450.76|446.66|14
1635592370000|2021-10-30 11:12:50|450.8|446.7|450.77|446.67|450.82|446.72|450.76|446.66|9
1635592380000|2021-10-30 11:13:00|450.76|446.66|450.83|446.73|450.83|446.73|450.76|446.66|5
1635592390000|2021-10-30 11:13:10|450.91|446.81|451.23|447.13|451.28|447.18|450.91|446.81|15
1635592400000|2021-10-30 11:13:20|451.21|447.11|451.02|446.92|451.21|447.11|450.98|446.88|17
1635592410000|2021-10-30 11:13:30|451.01|446.91|451.11|447.01|451.11|447.01|451.01|446.91|12
1635592420000|2021-10-30 11:13:40|451.17|447.07|451.25|447.15|451.26|447.16|451.17|447.07|12
1635592430000|2021-10-30 11:13:50|451.23|447.13|451.3|447.2|451.3|447.2|451.23|447.13|7
1635592440000|2021-10-30 11:14:00|451.29|447.19|451.31|447.21|451.31|447.21|451.29|447.19|7
1635592450000|2021-10-30 11:14:10|451.3|447.2|451.2|447.1|451.31|447.21|451.2|447.1|9
1635592460000|2021-10-30 11:14:20|451.19|447.09|451.26|447.16|451.26|447.16|451.19|447.09|12
1635592470000|2021-10-30 11:14:30|451.25|447.15|451.29|447.19|451.29|447.19|451.25|447.15|4
1635592480000|2021-10-30 11:14:40|451.28|447.18|451.25|447.15|451.29|447.19|451.24|447.14|7
1635592490000|2021-10-30 11:14:50|451.23|447.13|451.18|447.08|451.23|447.13|451.09|446.99|17
1635592500000|2021-10-30 11:15:00|451.19|447.09|451.19|447.09|451.21|447.11|451.14|447.04|13
1635592510000|2021-10-30 11:15:10|451.15|447.05|450.81|446.71|451.15|447.05|450.81|446.71|28
1635592520000|2021-10-30 11:15:20|450.82|446.72|450.8|446.7|450.86|446.76|450.78|446.68|13
1635592530000|2021-10-30 11:15:30|450.79|446.69|450.73|446.63|450.82|446.72|450.71|446.61|9
1635592540000|2021-10-30 11:15:40|450.72|446.62|450.67|446.57|450.76|446.66|450.66|446.56|7
1635592550000|2021-10-30 11:15:50|450.64|446.54|450.59|446.49|450.67|446.57|450.57|446.47|10
1635592560000|2021-10-30 11:16:00|450.58|446.48|450.58|446.48|450.59|446.49|450.58|446.48|3
1635592570000|2021-10-30 11:16:10|450.61|446.51|450.6|446.5|450.62|446.52|450.58|446.48|16
1635592580000|2021-10-30 11:16:20|450.61|446.51|450.6|446.5|450.61|446.51|450.6|446.5|4
1635592590000|2021-10-30 11:16:30|450.59|446.49|450.59|446.49|450.6|446.5|450.58|446.48|9
1635592600000|2021-10-30 11:16:40|450.58|446.48|450.59|446.49|450.59|446.49|450.58|446.48|2
1635592610000|2021-10-30 11:16:50|450.57|446.47|450.57|446.47|450.57|446.47|450.57|446.47|1
1635592620000|2021-10-30 11:17:00|450.56|446.46|450.37|446.27|450.56|446.46|450.37|446.27|16
1635592630000|2021-10-30 11:17:10|450.41|446.31|450.35|446.25|450.41|446.31|450.31|446.21|14
1635592640000|2021-10-30 11:17:20|450.38|446.28|450.35|446.25|450.38|446.28|450.35|446.25|5
1635592650000|2021-10-30 11:17:30|450.36|446.26|450.42|446.32|450.42|446.32|450.35|446.25|8
1635592660000|2021-10-30 11:17:40|450.4|446.3|450.42|446.32|450.43|446.33|450.4|446.3|3
1635592670000|2021-10-30 11:17:50|450.41|446.31|450.35|446.25|450.41|446.31|450.35|446.25|6
1635592680000|2021-10-30 11:18:00|450.36|446.26|450.31|446.21|450.36|446.26|450.28|446.18|12
1635592690000|2021-10-30 11:18:10|450.3|446.2|450.3|446.2|450.31|446.21|450.28|446.18|8
1635592700000|2021-10-30 11:18:20|450.29|446.19|450.24|446.14|450.29|446.19|450.24|446.14|7
1635592710000|2021-10-30 11:18:30|450.25|446.15|450.26|446.16|450.26|446.16|450.24|446.14|3
1635592720000|2021-10-30 11:18:40|450.25|446.15|450.21|446.11|450.26|446.16|450.21|446.11|8
1635592730000|2021-10-30 11:18:50|450.2|446.1|450.14|446.04|450.23|446.13|450.12|446.02|12
1635592740000|2021-10-30 11:19:00|450.16|446.06|450.19|446.09|450.19|446.09|450.15|446.05|8
1635592750000|2021-10-30 11:19:10|450.2|446.1|450.2|446.1|450.2|446.1|450.14|446.04|16
1635592760000|2021-10-30 11:19:20|450.19|446.09|450.12|446.02|450.21|446.11|450.1|446|12
1635592770000|2021-10-30 11:19:30|450.14|446.04|450.09|445.99|450.14|446.04|450.09|445.99|15
1635592780000|2021-10-30 11:19:40|450.08|445.98|450.08|445.98|450.1|446|450.07|445.97|7
1635592790000|2021-10-30 11:19:50|450.07|445.97|450.13|446.03|450.13|446.03|450.07|445.97|15
1635592800000|2021-10-30 11:20:00|450.16|446.06|450.14|446.04|450.16|446.06|450.13|446.03|11
1635592810000|2021-10-30 11:20:10|450.13|446.03|450.15|446.05|450.16|446.06|450.13|446.03|10
1635592820000|2021-10-30 11:20:20|450.12|446.02|450.16|446.06|450.16|446.06|450.12|446.02|14
1635592830000|2021-10-30 11:20:30|450.15|446.05|450.1|446|450.16|446.06|450.1|446|17
1635592840000|2021-10-30 11:20:40|450.13|446.03|450.1|446|450.14|446.04|450.1|446|11
1635592850000|2021-10-30 11:20:50|450.13|446.03|450.2|446.1|450.2|446.1|450.12|446.02|11
1635592860000|2021-10-30 11:21:00|450.16|446.06|450.18|446.08|450.21|446.11|450.13|446.03|8
1635592870000|2021-10-30 11:21:10|450.19|446.09|450.25|446.15|450.25|446.15|450.17|446.07|11
1635592880000|2021-10-30 11:21:20|450.21|446.11|450.26|446.16|450.26|446.16|450.21|446.11|10
1635592890000|2021-10-30 11:21:30|450.28|446.18|450.23|446.13|450.28|446.18|450.22|446.12|10
1635592900000|2021-10-30 11:21:40|450.24|446.14|450.27|446.17|450.29|446.19|450.23|446.13|9
1635592910000|2021-10-30 11:21:50|450.26|446.16|450.19|446.09|450.27|446.17|450.19|446.09|5
1635592920000|2021-10-30 11:22:00|450.29|446.19|450.27|446.17|450.29|446.19|450.24|446.14|10
1635592930000|2021-10-30 11:22:10|450.31|446.21|450.28|446.18|450.31|446.21|450.28|446.18|2
1635592940000|2021-10-30 11:22:20|450.29|446.19|450.28|446.18|450.29|446.19|450.28|446.18|4
1635592950000|2021-10-30 11:22:30|450.27|446.17|450.28|446.18|450.28|446.18|450.27|446.17|2
1635592960000|2021-10-30 11:22:40|450.26|446.16|450.25|446.15|450.26|446.16|450.25|446.15|4
1635592970000|2021-10-30 11:22:50|450.26|446.16|450.25|446.15|450.26|446.16|450.24|446.14|5
1635592980000|2021-10-30 11:23:00|450.26|446.16|450.33|446.23|450.33|446.23|450.25|446.15|9
1635592990000|2021-10-30 11:23:10|450.32|446.22|450.27|446.17|450.33|446.23|450.26|446.16|8
1635593000000|2021-10-30 11:23:20|450.28|446.18|450.28|446.18|450.28|446.18|450.26|446.16|6
1635593010000|2021-10-30 11:23:30|450.27|446.17|450.26|446.16|450.27|446.17|450.26|446.16|2
1635593030000|2021-10-30 11:23:50|450.28|446.18|450.12|446.02|450.28|446.18|450.12|446.02|14
1635593040000|2021-10-30 11:24:00|450.13|446.03|450.12|446.02|450.14|446.04|450.12|446.02|5
1635593050000|2021-10-30 11:24:10|450.13|446.03|450.11|446.01|450.13|446.03|450.1|446|12
1635593060000|2021-10-30 11:24:20|450.09|445.99|450.22|446.12|450.22|446.12|450.09|445.99|9
1635593070000|2021-10-30 11:24:30|450.21|446.11|450.12|446.02|450.22|446.12|450.11|446.01|10
1635593080000|2021-10-30 11:24:40|450.13|446.03|450.13|446.03|450.13|446.03|450.12|446.02|3
1635593090000|2021-10-30 11:24:50|450.12|446.02|450.13|446.03|450.13|446.03|450.05|445.95|15
1635593100000|2021-10-30 11:25:00|450.09|445.99|450.11|446.01|450.15|446.05|450.09|445.99|11
1635593110000|2021-10-30 11:25:10|450.1|446|450.04|445.94|450.11|446.01|450.04|445.94|11
1635593120000|2021-10-30 11:25:20|450.03|445.93|450.04|445.94|450.07|445.97|449.96|445.86|18
1635593130000|2021-10-30 11:25:30|450.01|445.91|450.02|445.92|450.02|445.92|450.01|445.91|2
1635593140000|2021-10-30 11:25:40|450.03|445.93|450.02|445.92|450.06|445.96|450.01|445.91|13
1635593150000|2021-10-30 11:25:50|450.07|445.97|450.16|446.06|450.17|446.07|450.05|445.95|17
1635593160000|2021-10-30 11:26:00|450.17|446.07|450.22|446.12|450.25|446.15|450.17|446.07|8
1635593170000|2021-10-30 11:26:10|450.21|446.11|450.23|446.13|450.24|446.14|450.21|446.11|9
1635593180000|2021-10-30 11:26:20|450.24|446.14|450.27|446.17|450.27|446.17|450.23|446.13|11
1635593190000|2021-10-30 11:26:30|450.25|446.15|450.25|446.15|450.3|446.2|450.24|446.14|9
1635593200000|2021-10-30 11:26:40|450.27|446.17|450.13|446.03|450.27|446.17|450.13|446.03|7
1635593210000|2021-10-30 11:26:50|450.12|446.02|450.17|446.07|450.17|446.07|450.12|446.02|4
1635593220000|2021-10-30 11:27:00|450.2|446.1|450.17|446.07|450.2|446.1|450.17|446.07|4
1635593230000|2021-10-30 11:27:10|450.18|446.08|450.18|446.08|450.18|446.08|450.17|446.07|3
1635593240000|2021-10-30 11:27:20|450.2|446.1|450.16|446.06|450.23|446.13|450.16|446.06|5
1635593250000|2021-10-30 11:27:30|450.17|446.07|450.16|446.06|450.18|446.08|450.16|446.06|4
1635593260000|2021-10-30 11:27:40|450.18|446.08|450.26|446.16|450.26|446.16|450.16|446.06|10
1635593270000|2021-10-30 11:27:50|450.25|446.15|450.24|446.14|450.27|446.17|450.23|446.13|8
1635593280000|2021-10-30 11:28:00|450.25|446.15|450.29|446.19|450.29|446.19|450.25|446.15|4
1635593290000|2021-10-30 11:28:10|450.32|446.22|450.32|446.22|450.33|446.23|450.32|446.22|3
1635593300000|2021-10-30 11:28:20|450.3|446.2|450.33|446.23|450.33|446.23|450.3|446.2|7
1635593310000|2021-10-30 11:28:30|450.32|446.22|450.29|446.19|450.33|446.23|450.29|446.19|3
1635593320000|2021-10-30 11:28:40|450.33|446.23|450.31|446.21|450.33|446.23|450.31|446.21|4
1635593330000|2021-10-30 11:28:50|450.32|446.22|450.31|446.21|450.32|446.22|450.31|446.21|2
1635593340000|2021-10-30 11:29:00|450.32|446.22|450.32|446.22|450.32|446.22|450.32|446.22|1
1635593350000|2021-10-30 11:29:10|450.3|446.2|450.27|446.17|450.3|446.2|450.27|446.17|2
1635593360000|2021-10-30 11:29:20|450.24|446.14|450.21|446.11|450.24|446.14|450.21|446.11|3
1635593370000|2021-10-30 11:29:30|450.22|446.12|450.19|446.09|450.22|446.12|450.19|446.09|3
1635593380000|2021-10-30 11:29:40|450.2|446.1|450.17|446.07|450.21|446.11|450.17|446.07|5
1635593390000|2021-10-30 11:29:50|450.18|446.08|450.17|446.07|450.18|446.08|450.17|446.07|4
1635593400000|2021-10-30 11:30:00|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1635593410000|2021-10-30 11:30:10|450.21|446.11|450.08|445.98|450.3|446.2|450.07|445.97|20
1635593420000|2021-10-30 11:30:20|450.07|445.97|449.73|445.63|450.07|445.97|449.73|445.63|23
1635593430000|2021-10-30 11:30:30|449.72|445.62|449.52|445.42|449.72|445.62|449.52|445.42|13
1635593440000|2021-10-30 11:30:40|449.53|445.43|449.43|445.33|449.53|445.43|449.43|445.33|6
1635593450000|2021-10-30 11:30:50|449.44|445.34|449.41|445.31|449.45|445.35|449.36|445.26|8
1635593460000|2021-10-30 11:31:00|449.4|445.3|449.49|445.39|449.49|445.39|449.4|445.3|11
1635593470000|2021-10-30 11:31:10|449.5|445.4|449.65|445.55|449.7|445.6|449.48|445.38|14
1635593480000|2021-10-30 11:31:20|449.68|445.58|449.82|445.72|449.82|445.72|449.65|445.55|15
1635593490000|2021-10-30 11:31:30|449.79|445.69|449.79|445.69|449.82|445.72|449.79|445.69|13
1635593500000|2021-10-30 11:31:40|449.76|445.66|449.79|445.69|449.81|445.71|449.75|445.65|7
1635593510000|2021-10-30 11:31:50|449.76|445.66|449.8|445.7|449.81|445.71|449.75|445.65|10
1635593520000|2021-10-30 11:32:00|449.82|445.72|449.78|445.68|449.82|445.72|449.77|445.67|8
1635593530000|2021-10-30 11:32:10|449.79|445.69|449.75|445.65|449.8|445.7|449.71|445.61|17
1635593540000|2021-10-30 11:32:20|449.73|445.63|449.73|445.63|449.74|445.64|449.69|445.59|10
1635593550000|2021-10-30 11:32:30|449.72|445.62|449.65|445.55|449.74|445.64|449.64|445.54|7
1635593560000|2021-10-30 11:32:40|449.76|445.66|449.79|445.69|449.81|445.71|449.75|445.65|13
1635593570000|2021-10-30 11:32:50|449.74|445.64|449.74|445.64|449.74|445.64|449.74|445.64|1
1635593580000|2021-10-30 11:33:00|449.76|445.66|449.77|445.67|449.77|445.67|449.75|445.65|3
1635593590000|2021-10-30 11:33:10|449.78|445.68|449.72|445.62|449.78|445.68|449.72|445.62|6
1635593600000|2021-10-30 11:33:20|449.71|445.61|449.75|445.65|449.75|445.65|449.71|445.61|5
1635593610000|2021-10-30 11:33:30|449.74|445.64|449.73|445.63|449.78|445.68|449.71|445.61|7
1635593620000|2021-10-30 11:33:40|449.72|445.62|449.7|445.6|449.74|445.64|449.7|445.6|7
1635593630000|2021-10-30 11:33:50|449.73|445.63|449.72|445.62|449.75|445.65|449.71|445.61|6
1635593640000|2021-10-30 11:34:00|449.74|445.64|449.74|445.64|449.79|445.69|449.74|445.64|18
1635593650000|2021-10-30 11:34:10|449.75|445.65|449.74|445.64|449.77|445.67|449.72|445.62|17
1635593660000|2021-10-30 11:34:20|449.75|445.65|449.75|445.65|449.79|445.69|449.73|445.63|16
1635593670000|2021-10-30 11:34:30|449.77|445.67|449.73|445.63|449.77|445.67|449.72|445.62|11
1635593680000|2021-10-30 11:34:40|449.74|445.64|449.69|445.59|449.76|445.66|449.69|445.59|16
1635593690000|2021-10-30 11:34:50|449.7|445.6|449.67|445.57|449.7|445.6|449.65|445.55|8
1635593700000|2021-10-30 11:35:00|449.66|445.56|449.66|445.56|449.69|445.59|449.65|445.55|9
1635593710000|2021-10-30 11:35:10|449.67|445.57|449.68|445.58|449.69|445.59|449.66|445.56|18
1635593720000|2021-10-30 11:35:20|449.7|445.6|449.67|445.57|449.7|445.6|449.66|445.56|14
1635593730000|2021-10-30 11:35:30|449.68|445.58|449.66|445.56|449.69|445.59|449.65|445.55|20
1635593740000|2021-10-30 11:35:40|449.65|445.55|449.68|445.58|449.72|445.62|449.65|445.55|12
1635593750000|2021-10-30 11:35:50|449.67|445.57|449.66|445.56|449.7|445.6|449.63|445.53|15
1635593760000|2021-10-30 11:36:00|449.67|445.57|449.67|445.57|449.68|445.58|449.65|445.55|13
1635593770000|2021-10-30 11:36:10|449.66|445.56|449.66|445.56|449.68|445.58|449.66|445.56|9
1635593780000|2021-10-30 11:36:20|449.67|445.57|449.53|445.43|449.69|445.59|449.53|445.43|17
1635593790000|2021-10-30 11:36:30|449.52|445.42|449.44|445.34|449.52|445.42|449.35|445.25|10
1635593800000|2021-10-30 11:36:40|449.43|445.33|449.44|445.34|449.47|445.37|449.39|445.29|7
1635593810000|2021-10-30 11:36:50|449.45|445.35|449.44|445.34|449.47|445.37|449.4|445.3|9
1635593820000|2021-10-30 11:37:00|449.46|445.36|449.39|445.29|449.46|445.36|449.38|445.28|18
1635593830000|2021-10-30 11:37:10|449.41|445.31|449.38|445.28|449.41|445.31|449.38|445.28|9
1635593840000|2021-10-30 11:37:20|449.39|445.29|449.4|445.3|449.4|445.3|449.39|445.29|2
1635593850000|2021-10-30 11:37:30|449.39|445.29|449.32|445.22|449.39|445.29|449.31|445.21|14
1635593860000|2021-10-30 11:37:40|449.3|445.2|449.34|445.24|449.37|445.27|449.3|445.2|6
1635593870000|2021-10-30 11:37:50|449.33|445.23|449.24|445.14|449.34|445.24|449.22|445.12|6
1635593880000|2021-10-30 11:38:00|449.28|445.18|449.23|445.13|449.28|445.18|449.21|445.11|9
1635593890000|2021-10-30 11:38:10|449.24|445.14|449.39|445.29|449.39|445.29|449.24|445.14|16
1635593900000|2021-10-30 11:38:20|449.46|445.36|449.57|445.47|449.57|445.47|449.45|445.35|10
1635593910000|2021-10-30 11:38:30|449.6|445.5|449.62|445.52|449.62|445.52|449.57|445.47|4
1635593920000|2021-10-30 11:38:40|449.61|445.51|449.56|445.46|449.61|445.51|449.53|445.43|10
1635593930000|2021-10-30 11:38:50|449.57|445.47|449.6|445.5|449.6|445.5|449.57|445.47|3
1635593940000|2021-10-30 11:39:00|449.68|445.58|449.62|445.52|449.68|445.58|449.62|445.52|7
1635593950000|2021-10-30 11:39:10|449.63|445.53|449.63|445.53|449.63|445.53|449.63|445.53|1
1635593960000|2021-10-30 11:39:20|449.62|445.52|449.66|445.56|449.66|445.56|449.62|445.52|2
1635593970000|2021-10-30 11:39:30|449.62|445.52|449.63|445.53|449.63|445.53|449.62|445.52|2
1635593980000|2021-10-30 11:39:40|449.66|445.56|449.72|445.62|449.72|445.62|449.66|445.56|2
1635593990000|2021-10-30 11:39:50|449.69|445.59|449.65|445.55|449.69|445.59|449.65|445.55|3
1635594000000|2021-10-30 11:40:00|449.66|445.56|449.66|445.56|449.66|445.56|449.66|445.56|1
1635594010000|2021-10-30 11:40:10|449.67|445.57|449.67|445.57|449.67|445.57|449.67|445.57|1
1635594020000|2021-10-30 11:40:20|449.65|445.55|449.67|445.57|449.67|445.57|449.62|445.52|4
1635594030000|2021-10-30 11:40:30|449.71|445.61|449.82|445.72|449.84|445.74|449.71|445.61|11
1635594040000|2021-10-30 11:40:40|449.85|445.75|449.82|445.72|449.85|445.75|449.8|445.7|9
1635594050000|2021-10-30 11:40:50|449.81|445.71|449.9|445.8|449.9|445.8|449.81|445.71|11
1635594060000|2021-10-30 11:41:00|449.95|445.85|450.03|445.93|450.05|445.95|449.94|445.84|18
1635594070000|2021-10-30 11:41:10|450.01|445.91|449.94|445.84|450.02|445.92|449.94|445.84|11
1635594080000|2021-10-30 11:41:20|449.96|445.86|449.99|445.89|450|445.9|449.96|445.86|4
1635594090000|2021-10-30 11:41:30|449.98|445.88|450|445.9|450|445.9|449.98|445.88|3
1635594100000|2021-10-30 11:41:40|449.99|445.89|449.99|445.89|449.99|445.89|449.99|445.89|1
1635594110000|2021-10-30 11:41:50|449.96|445.86|450|445.9|450|445.9|449.96|445.86|3
1635594120000|2021-10-30 11:42:00|449.97|445.87|449.96|445.86|449.98|445.88|449.95|445.85|8
1635594130000|2021-10-30 11:42:10|449.97|445.87|449.96|445.86|450.01|445.91|449.95|445.85|13
1635594140000|2021-10-30 11:42:20|449.95|445.85|449.95|445.85|449.96|445.86|449.95|445.85|5
1635594150000|2021-10-30 11:42:30|449.98|445.88|449.97|445.87|449.98|445.88|449.95|445.85|16
1635594160000|2021-10-30 11:42:40|449.96|445.86|449.99|445.89|450|445.9|449.95|445.85|8
1635594170000|2021-10-30 11:42:50|449.98|445.88|450.02|445.92|450.02|445.92|449.98|445.88|17
1635594180000|2021-10-30 11:43:00|450.01|445.91|450.05|445.95|450.05|445.95|450.01|445.91|12
1635594190000|2021-10-30 11:43:10|450.08|445.98|450.16|446.06|450.16|446.06|450.08|445.98|5
1635594200000|2021-10-30 11:43:20|450.23|446.13|450.27|446.17|450.27|446.17|450.23|446.13|2
1635594210000|2021-10-30 11:43:30|450.25|446.15|450.28|446.18|450.3|446.2|450.23|446.13|8
1635594220000|2021-10-30 11:43:40|450.31|446.21|450.31|446.21|450.31|446.21|450.31|446.21|1
1635594230000|2021-10-30 11:43:50|450.32|446.22|450.37|446.27|450.37|446.27|450.32|446.22|7
1635594240000|2021-10-30 11:44:00|450.32|446.22|450.42|446.32|450.43|446.33|450.32|446.22|5
1635594250000|2021-10-30 11:44:10|450.41|446.31|450.41|446.31|450.41|446.31|450.41|446.31|1
1635594260000|2021-10-30 11:44:20|450.39|446.29|450.39|446.29|450.39|446.29|450.39|446.29|1
1635594280000|2021-10-30 11:44:40|450.41|446.31|450.62|446.52|450.62|446.52|450.41|446.31|7
1635594290000|2021-10-30 11:44:50|450.61|446.51|450.57|446.47|450.63|446.53|450.57|446.47|9
1635594310000|2021-10-30 11:45:10|450.58|446.48|450.57|446.47|450.58|446.48|450.57|446.47|2
1635594320000|2021-10-30 11:45:20|450.58|446.48|450.52|446.42|450.58|446.48|450.49|446.39|5
1635594330000|2021-10-30 11:45:30|450.51|446.41|450.52|446.42|450.52|446.42|450.51|446.41|2
1635594340000|2021-10-30 11:45:40|450.5|446.4|450.5|446.4|450.5|446.4|450.5|446.4|1
1635594350000|2021-10-30 11:45:50|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1635594360000|2021-10-30 11:46:00|450.46|446.36|450.45|446.35|450.46|446.36|450.44|446.34|3
1635594380000|2021-10-30 11:46:20|450.46|446.36|450.24|446.14|450.46|446.36|450.24|446.14|20
1635594390000|2021-10-30 11:46:30|450.25|446.15|450.24|446.14|450.25|446.15|450.24|446.14|2
1635594400000|2021-10-30 11:46:40|450.21|446.11|450.21|446.11|450.21|446.11|450.21|446.11|1
1635594410000|2021-10-30 11:46:50|450.24|446.14|450.25|446.15|450.25|446.15|450.24|446.14|2
1635594420000|2021-10-30 11:47:00|450.28|446.18|450.28|446.18|450.28|446.18|450.28|446.18|1
1635594430000|2021-10-30 11:47:10|450.24|446.14|450.25|446.15|450.27|446.17|450.24|446.14|5
1635594440000|2021-10-30 11:47:20|450.26|446.16|450.24|446.14|450.32|446.22|450.24|446.14|13
1635594460000|2021-10-30 11:47:40|450.25|446.15|450.25|446.15|450.25|446.15|450.25|446.15|1
1635594470000|2021-10-30 11:47:50|450.26|446.16|450.26|446.16|450.26|446.16|450.26|446.16|1
1635594480000|2021-10-30 11:48:00|450.25|446.15|450.25|446.15|450.26|446.16|450.24|446.14|5
1635594490000|2021-10-30 11:48:10|450.24|446.14|450.27|446.17|450.27|446.17|450.24|446.14|5
1635594500000|2021-10-30 11:48:20|450.3|446.2|450.3|446.2|450.3|446.2|450.26|446.16|8
1635594510000|2021-10-30 11:48:30|450.29|446.19|450.29|446.19|450.3|446.2|450.29|446.19|3
1635594520000|2021-10-30 11:48:40|450.3|446.2|450.27|446.17|450.3|446.2|450.27|446.17|5
1635594530000|2021-10-30 11:48:50|450.29|446.19|450.29|446.19|450.29|446.19|450.29|446.19|1
1635594540000|2021-10-30 11:49:00|450.3|446.2|450.32|446.22|450.32|446.22|450.3|446.2|2
1635594550000|2021-10-30 11:49:10|450.35|446.25|450.26|446.16|450.35|446.25|450.25|446.15|8
1635594560000|2021-10-30 11:49:20|450.24|446.14|450.22|446.12|450.26|446.16|450.22|446.12|6
1635594570000|2021-10-30 11:49:30|450.23|446.13|450.22|446.12|450.23|446.13|450.2|446.1|3
1635594580000|2021-10-30 11:49:40|450.23|446.13|450.21|446.11|450.24|446.14|450.21|446.11|4
1635594590000|2021-10-30 11:49:50|450.18|446.08|450.17|446.07|450.18|446.08|450.17|446.07|2
1635594600000|2021-10-30 11:50:00|450.14|446.04|450.14|446.04|450.14|446.04|450.14|446.04|1
1635594610000|2021-10-30 11:50:10|450.15|446.05|450.15|446.05|450.15|446.05|450.15|446.05|1
1635594620000|2021-10-30 11:50:20|450.14|446.04|450.16|446.06|450.18|446.08|450.14|446.04|4
1635594630000|2021-10-30 11:50:30|450.15|446.05|450.08|445.98|450.15|446.05|450.06|445.96|7
1635594640000|2021-10-30 11:50:40|450.07|445.97|450.06|445.96|450.07|445.97|450.06|445.96|2
1635594650000|2021-10-30 11:50:50|450.05|445.95|449.89|445.79|450.05|445.95|449.89|445.79|17
1635594660000|2021-10-30 11:51:00|449.88|445.78|449.8|445.7|449.89|445.79|449.8|445.7|4
1635594670000|2021-10-30 11:51:10|449.81|445.71|449.72|445.62|449.81|445.71|449.71|445.61|12
1635594680000|2021-10-30 11:51:20|449.73|445.63|449.73|445.63|449.73|445.63|449.72|445.62|5
1635594690000|2021-10-30 11:51:30|449.72|445.62|449.7|445.6|449.72|445.62|449.68|445.58|4
1635594700000|2021-10-30 11:51:40|449.71|445.61|449.72|445.62|449.72|445.62|449.7|445.6|3
1635594710000|2021-10-30 11:51:50|449.69|445.59|449.71|445.61|449.71|445.61|449.69|445.59|3
1635594720000|2021-10-30 11:52:00|449.7|445.6|449.69|445.59|449.7|445.6|449.69|445.59|2
1635594730000|2021-10-30 11:52:10|449.68|445.58|449.68|445.58|449.68|445.58|449.68|445.58|1
1635594740000|2021-10-30 11:52:20|449.69|445.59|449.69|445.59|449.69|445.59|449.69|445.59|1
1635594750000|2021-10-30 11:52:30|449.74|445.64|449.83|445.73|449.83|445.73|449.73|445.63|8
1635594760000|2021-10-30 11:52:40|449.81|445.71|449.84|445.74|449.84|445.74|449.81|445.71|5
1635594770000|2021-10-30 11:52:50|449.85|445.75|449.83|445.73|449.85|445.75|449.83|445.73|6
1635594780000|2021-10-30 11:53:00|449.81|445.71|449.82|445.72|449.83|445.73|449.81|445.71|5
1635594790000|2021-10-30 11:53:10|449.83|445.73|449.78|445.68|449.87|445.77|449.78|445.68|10
1635594800000|2021-10-30 11:53:20|449.81|445.71|449.8|445.7|449.82|445.72|449.8|445.7|3
1635594810000|2021-10-30 11:53:30|449.82|445.72|449.84|445.74|449.84|445.74|449.82|445.72|5
1635594830000|2021-10-30 11:53:50|449.85|445.75|449.76|445.66|449.85|445.75|449.75|445.65|13
1635594840000|2021-10-30 11:54:00|449.75|445.65|449.66|445.56|449.76|445.66|449.65|445.55|8
1635594850000|2021-10-30 11:54:10|449.67|445.57|449.63|445.53|449.68|445.58|449.63|445.53|11
1635594860000|2021-10-30 11:54:20|449.64|445.54|449.67|445.57|449.67|445.57|449.63|445.53|4
1635594870000|2021-10-30 11:54:30|449.68|445.58|449.66|445.56|449.68|445.58|449.66|445.56|3
1635594880000|2021-10-30 11:54:40|449.64|445.54|449.61|445.51|449.64|445.54|449.6|445.5|6
1635594890000|2021-10-30 11:54:50|449.62|445.52|449.6|445.5|449.64|445.54|449.6|445.5|12
1635594900000|2021-10-30 11:55:00|449.59|445.49|449.57|445.47|449.59|445.49|449.56|445.46|9
1635594910000|2021-10-30 11:55:10|449.56|445.46|449.52|445.42|449.57|445.47|449.52|445.42|5
1635594920000|2021-10-30 11:55:20|449.53|445.43|449.5|445.4|449.57|445.47|449.5|445.4|5
1635594930000|2021-10-30 11:55:30|449.49|445.39|449.45|445.35|449.5|445.4|449.45|445.35|4
1635594940000|2021-10-30 11:55:40|449.36|445.26|449.37|445.27|449.37|445.27|449.34|445.24|3
1635594950000|2021-10-30 11:55:50|449.35|445.25|449.37|445.27|449.39|445.29|449.35|445.25|7
1635594960000|2021-10-30 11:56:00|449.39|445.29|449.38|445.28|449.39|445.29|449.38|445.28|2
1635594970000|2021-10-30 11:56:10|449.36|445.26|449.38|445.28|449.38|445.28|449.36|445.26|3
1635594980000|2021-10-30 11:56:20|449.39|445.29|449.39|445.29|449.4|445.3|449.36|445.26|6
1635594990000|2021-10-30 11:56:30|449.38|445.28|449.34|445.24|449.38|445.28|449.33|445.23|10
1635595000000|2021-10-30 11:56:40|449.33|445.23|449.29|445.19|449.33|445.23|449.29|445.19|4
1635595010000|2021-10-30 11:56:50|449.28|445.18|449.31|445.21|449.32|445.22|449.28|445.18|7
1635595020000|2021-10-30 11:57:00|449.32|445.22|449.4|445.3|449.4|445.3|449.31|445.21|9
1635595030000|2021-10-30 11:57:10|449.42|445.32|449.39|445.29|449.42|445.32|449.37|445.27|7
1635595040000|2021-10-30 11:57:20|449.4|445.3|449.43|445.33|449.43|445.33|449.4|445.3|6
1635595050000|2021-10-30 11:57:30|449.4|445.3|449.47|445.37|449.47|445.37|449.4|445.3|6
1635595060000|2021-10-30 11:57:40|449.48|445.38|449.5|445.4|449.5|445.4|449.48|445.38|2
1635595070000|2021-10-30 11:57:50|449.51|445.41|449.51|445.41|449.51|445.41|449.5|445.4|3
1635595080000|2021-10-30 11:58:00|449.53|445.43|449.52|445.42|449.53|445.43|449.48|445.38|6
1635595090000|2021-10-30 11:58:10|449.53|445.43|449.53|445.43|449.53|445.43|449.53|445.43|1
1635595100000|2021-10-30 11:58:20|449.54|445.44|449.56|445.46|449.56|445.46|449.54|445.44|2
1635595110000|2021-10-30 11:58:30|449.54|445.44|449.55|445.45|449.55|445.45|449.54|445.44|2
1635595120000|2021-10-30 11:58:40|449.56|445.46|449.56|445.46|449.56|445.46|449.56|445.46|1
1635595140000|2021-10-30 11:59:00|449.55|445.45|449.56|445.46|449.56|445.46|449.55|445.45|2
1635595150000|2021-10-30 11:59:10|449.59|445.49|449.61|445.51|449.61|445.51|449.59|445.49|3
1635595160000|2021-10-30 11:59:20|449.63|445.53|449.76|445.66|449.76|445.66|449.63|445.53|13
1635595170000|2021-10-30 11:59:30|449.75|445.65|449.73|445.63|449.75|445.65|449.72|445.62|6
1635595180000|2021-10-30 11:59:40|449.76|445.66|449.88|445.78|449.88|445.78|449.76|445.66|11
1635595190000|2021-10-30 11:59:50|449.9|445.8|449.9|445.8|449.9|445.8|449.9|445.8|1
1635595200000|2021-10-30 12:00:00|449.89|445.79|449.87|445.77|449.89|445.79|449.79|445.69|7
1635595210000|2021-10-30 12:00:10|449.83|445.73|449.83|445.73|449.85|445.75|449.83|445.73|4
1635595220000|2021-10-30 12:00:20|449.84|445.74|449.87|445.77|449.87|445.77|449.81|445.71|9
1635595230000|2021-10-30 12:00:30|449.89|445.79|449.9|445.8|449.92|445.82|449.88|445.78|9
1635595240000|2021-10-30 12:00:40|449.89|445.79|449.77|445.67|449.89|445.79|449.77|445.67|6
1635595250000|2021-10-30 12:00:50|449.76|445.66|449.71|445.61|449.76|445.66|449.68|445.58|10
1635595260000|2021-10-30 12:01:00|449.7|445.6|449.73|445.63|449.73|445.63|449.7|445.6|6
1635595270000|2021-10-30 12:01:10|449.71|445.61|449.76|445.66|449.76|445.66|449.71|445.61|9
1635595280000|2021-10-30 12:01:20|449.74|445.64|449.73|445.63|449.75|445.65|449.73|445.63|6
1635595290000|2021-10-30 12:01:30|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1635595300000|2021-10-30 12:01:40|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1635595310000|2021-10-30 12:01:50|449.71|445.61|449.73|445.63|449.75|445.65|449.7|445.6|12
1635595320000|2021-10-30 12:02:00|449.71|445.61|449.69|445.59|449.71|445.61|449.69|445.59|3
1635595330000|2021-10-30 12:02:10|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1635595340000|2021-10-30 12:02:20|449.68|445.58|449.7|445.6|449.7|445.6|449.68|445.58|2
1635595350000|2021-10-30 12:02:30|449.67|445.57|449.67|445.57|449.67|445.57|449.67|445.57|1
1635595360000|2021-10-30 12:02:40|449.66|445.56|449.19|445.09|449.66|445.56|449.11|445.01|29
1635595370000|2021-10-30 12:02:50|449.18|445.08|449.22|445.12|449.25|445.15|449.16|445.06|17
1635595380000|2021-10-30 12:03:00|449.24|445.14|449.24|445.14|449.24|445.14|449.2|445.1|8
1635595390000|2021-10-30 12:03:10|449.23|445.13|448.95|444.85|449.23|445.13|448.95|444.85|18
1635595400000|2021-10-30 12:03:20|448.94|444.84|448.63|444.53|448.94|444.84|448.61|444.51|20
1635595410000|2021-10-30 12:03:30|448.62|444.52|448.21|444.11|448.62|444.52|448.21|444.11|13
1635595420000|2021-10-30 12:03:40|448.22|444.12|448.33|444.23|448.36|444.26|448.22|444.12|15
1635595430000|2021-10-30 12:03:50|448.36|444.26|448.34|444.24|448.36|444.26|448.32|444.22|5
1635595440000|2021-10-30 12:04:00|448.35|444.25|448.46|444.36|448.46|444.36|448.33|444.23|14
1635595450000|2021-10-30 12:04:10|448.49|444.39|448.66|444.56|448.66|444.56|448.49|444.39|8
1635595460000|2021-10-30 12:04:20|448.67|444.57|449.06|444.96|449.06|444.96|448.67|444.57|26
1635595470000|2021-10-30 12:04:30|449.05|444.95|449.04|444.94|449.06|444.96|449.03|444.93|9
1635595480000|2021-10-30 12:04:40|449.05|444.95|449.09|444.99|449.09|444.99|449.05|444.95|4
1635595490000|2021-10-30 12:04:50|449.11|445.01|449.12|445.02|449.12|445.02|449.11|445.01|2
1635595500000|2021-10-30 12:05:00|449.09|444.99|449.08|444.98|449.09|444.99|449.08|444.98|4
1635595510000|2021-10-30 12:05:10|449.04|444.94|448.97|444.87|449.04|444.94|448.8|444.7|22
1635595520000|2021-10-30 12:05:20|449.03|444.93|449.12|445.02|449.12|445.02|449.03|444.93|11
1635595530000|2021-10-30 12:05:30|449.11|445.01|449.1|445|449.11|445.01|449.1|445|2
1635595540000|2021-10-30 12:05:40|449.09|444.99|449.08|444.98|449.09|444.99|449.06|444.96|5
1635595550000|2021-10-30 12:05:50|449.07|444.97|448.91|444.81|449.07|444.97|448.91|444.81|10
1635595560000|2021-10-30 12:06:00|448.88|444.78|448.85|444.75|448.93|444.83|448.85|444.75|7
1635595570000|2021-10-30 12:06:10|448.88|444.78|448.88|444.78|448.89|444.79|448.88|444.78|3
1635595580000|2021-10-30 12:06:20|448.87|444.77|448.88|444.78|448.89|444.79|448.87|444.77|4
1635595590000|2021-10-30 12:06:30|448.87|444.77|448.7|444.6|448.88|444.78|448.69|444.59|15
1635595600000|2021-10-30 12:06:40|448.68|444.58|448.7|444.6|448.71|444.61|448.68|444.58|14
1635595610000|2021-10-30 12:06:50|448.68|444.58|448.68|444.58|448.7|444.6|448.68|444.58|4
1635595620000|2021-10-30 12:07:00|448.67|444.57|448.64|444.54|448.69|444.59|448.64|444.54|9
1635595630000|2021-10-30 12:07:10|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1635595640000|2021-10-30 12:07:20|448.64|444.54|448.6|444.5|448.64|444.54|448.6|444.5|5
1635595650000|2021-10-30 12:07:30|448.59|444.49|448.63|444.53|448.63|444.53|448.59|444.49|8
1635595660000|2021-10-30 12:07:40|448.62|444.52|448.62|444.52|448.64|444.54|448.61|444.51|4
1635595670000|2021-10-30 12:07:50|448.63|444.53|448.62|444.52|448.64|444.54|448.59|444.49|9
1635595680000|2021-10-30 12:08:00|448.61|444.51|448.63|444.53|448.63|444.53|448.61|444.51|4
1635595690000|2021-10-30 12:08:10|448.62|444.52|448.61|444.51|448.63|444.53|448.6|444.5|12
1635595700000|2021-10-30 12:08:20|448.62|444.52|448.62|444.52|448.62|444.52|448.61|444.51|5
1635595710000|2021-10-30 12:08:30|448.61|444.51|448.61|444.51|448.61|444.51|448.61|444.51|1
1635595720000|2021-10-30 12:08:40|448.6|444.5|448.59|444.49|448.6|444.5|448.59|444.49|2
1635595730000|2021-10-30 12:08:50|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1635595740000|2021-10-30 12:09:00|448.59|444.49|448.6|444.5|448.6|444.5|448.59|444.49|2
1635595750000|2021-10-30 12:09:10|448.59|444.49|448.59|444.49|448.6|444.5|448.57|444.47|10
1635595760000|2021-10-30 12:09:20|448.6|444.5|448.55|444.45|448.62|444.52|448.55|444.45|14
1635595770000|2021-10-30 12:09:30|448.54|444.44|448.53|444.43|448.56|444.46|448.53|444.43|9
1635595780000|2021-10-30 12:09:40|448.54|444.44|448.52|444.42|448.55|444.45|448.52|444.42|4
1635595790000|2021-10-30 12:09:50|448.54|444.44|448.57|444.47|448.57|444.47|448.54|444.44|4
1635595810000|2021-10-30 12:10:10|448.55|444.45|448.53|444.43|448.56|444.46|448.52|444.42|11
1635595830000|2021-10-30 12:10:30|448.52|444.42|448.45|444.35|448.52|444.42|448.45|444.35|6
1635595840000|2021-10-30 12:10:40|448.39|444.29|448.35|444.25|448.39|444.29|448.32|444.22|10
1635595850000|2021-10-30 12:10:50|448.37|444.27|448.34|444.24|448.37|444.27|448.33|444.23|5
1635595860000|2021-10-30 12:11:00|448.37|444.27|448.33|444.23|448.37|444.27|448.33|444.23|5
1635595870000|2021-10-30 12:11:10|448.32|444.22|448.47|444.37|448.49|444.39|448.31|444.21|10
1635595880000|2021-10-30 12:11:20|448.43|444.33|448.46|444.36|448.46|444.36|448.41|444.31|10
1635595900000|2021-10-30 12:11:40|448.45|444.35|448.49|444.39|448.49|444.39|448.42|444.32|7
1635595910000|2021-10-30 12:11:50|448.48|444.38|448.44|444.34|448.49|444.39|448.44|444.34|8
1635595920000|2021-10-30 12:12:00|448.42|444.32|448.3|444.2|448.43|444.33|448.25|444.15|18
1635595930000|2021-10-30 12:12:10|448.31|444.21|448.39|444.29|448.39|444.29|448.31|444.21|10
1635595940000|2021-10-30 12:12:20|448.4|444.3|448.32|444.22|448.4|444.3|448.31|444.21|10
1635595960000|2021-10-30 12:12:40|448.34|444.24|448.34|444.24|448.36|444.26|448.34|444.24|5
1635595970000|2021-10-30 12:12:50|448.32|444.22|448.29|444.19|448.32|444.22|448.29|444.19|6
1635595980000|2021-10-30 12:13:00|448.3|444.2|448.31|444.21|448.32|444.22|448.3|444.2|7
1635595990000|2021-10-30 12:13:10|448.3|444.2|448.29|444.19|448.3|444.2|448.29|444.19|2
1635596000000|2021-10-30 12:13:20|448.31|444.21|448.26|444.16|448.31|444.21|448.22|444.12|12
1635596010000|2021-10-30 12:13:30|448.24|444.14|448.27|444.17|448.27|444.17|448.24|444.14|3
1635596030000|2021-10-30 12:13:50|448.26|444.16|448.27|444.17|448.27|444.17|448.26|444.16|4
1635596040000|2021-10-30 12:14:00|448.29|444.19|448.19|444.09|448.29|444.19|448.19|444.09|9
1635596050000|2021-10-30 12:14:10|448.18|444.08|448.11|444.01|448.18|444.08|448.11|444.01|6
1635596060000|2021-10-30 12:14:20|448.1|444|448.11|444.01|448.11|444.01|448.07|443.97|13
1635596070000|2021-10-30 12:14:30|448.12|444.02|448.07|443.97|448.15|444.05|448.07|443.97|7
1635596080000|2021-10-30 12:14:40|448.05|443.95|448.1|444|448.11|444.01|448.05|443.95|7
1635596090000|2021-10-30 12:14:50|448.2|444.1|448.4|444.3|448.4|444.3|448.2|444.1|19
1635596100000|2021-10-30 12:15:00|448.39|444.29|448.29|444.19|448.4|444.3|448.29|444.19|11
1635596110000|2021-10-30 12:15:10|448.25|444.15|448.18|444.08|448.25|444.15|448.13|444.03|12
1635596120000|2021-10-30 12:15:20|448.15|444.05|448.14|444.04|448.17|444.07|448.14|444.04|7
1635596130000|2021-10-30 12:15:30|448.11|444.01|448.12|444.02|448.12|444.02|448.11|444.01|4
1635596140000|2021-10-30 12:15:40|448.11|444.01|448.1|444|448.11|444.01|448.1|444|2
1635596150000|2021-10-30 12:15:50|448.11|444.01|448.09|443.99|448.13|444.03|448.08|443.98|10
1635596160000|2021-10-30 12:16:00|448.1|444|448.09|443.99|448.12|444.02|448.09|443.99|6
1635596170000|2021-10-30 12:16:10|448.1|444|448.09|443.99|448.1|444|448.09|443.99|2
1635596180000|2021-10-30 12:16:20|448.08|443.98|448.08|443.98|448.08|443.98|448.08|443.98|1
1635596190000|2021-10-30 12:16:30|448.07|443.97|448.02|443.92|448.07|443.97|448|443.9|5
1635596200000|2021-10-30 12:16:40|448.03|443.93|448.07|443.97|448.08|443.98|448.03|443.93|4
1635596210000|2021-10-30 12:16:50|448.08|443.98|448.09|443.99|448.09|443.99|448.08|443.98|2
1635596220000|2021-10-30 12:17:00|448.1|444|448.07|443.97|448.1|444|448.07|443.97|8
1635596230000|2021-10-30 12:17:10|448.08|443.98|448.35|444.25|448.35|444.25|448.06|443.96|23
1635596240000|2021-10-30 12:17:20|448.33|444.23|448.65|444.55|448.67|444.57|448.33|444.23|19
1635596250000|2021-10-30 12:17:30|448.64|444.54|448.79|444.69|448.79|444.69|448.62|444.52|11
1635596260000|2021-10-30 12:17:40|448.8|444.7|449.06|444.96|449.07|444.97|448.79|444.69|16
1635596270000|2021-10-30 12:17:50|449.03|444.93|449.02|444.92|449.04|444.94|449|444.9|9
1635596280000|2021-10-30 12:18:00|449.01|444.91|449.03|444.93|449.03|444.93|449.01|444.91|5
1635596290000|2021-10-30 12:18:10|449.01|444.91|448.9|444.8|449.01|444.91|448.9|444.8|16
1635596300000|2021-10-30 12:18:20|448.89|444.79|448.89|444.79|448.89|444.79|448.89|444.79|1
1635596310000|2021-10-30 12:18:30|448.9|444.8|448.85|444.75|448.9|444.8|448.84|444.74|14
1635596320000|2021-10-30 12:18:40|448.84|444.74|448.69|444.59|448.85|444.75|448.69|444.59|7
1635596330000|2021-10-30 12:18:50|448.68|444.58|448.61|444.51|448.74|444.64|448.59|444.49|18
1635596340000|2021-10-30 12:19:00|448.55|444.45|448.54|444.44|448.55|444.45|448.47|444.37|10
1635596350000|2021-10-30 12:19:10|448.52|444.42|448.59|444.49|448.59|444.49|448.51|444.41|8
1635596360000|2021-10-30 12:19:20|448.58|444.48|448.59|444.49|448.59|444.49|448.57|444.47|8
1635596370000|2021-10-30 12:19:30|448.6|444.5|448.54|444.44|448.6|444.5|448.52|444.42|11
1635596380000|2021-10-30 12:19:40|448.56|444.46|448.52|444.42|448.56|444.46|448.52|444.42|8
1635596390000|2021-10-30 12:19:50|448.5|444.4|448.29|444.19|448.5|444.4|448.29|444.19|16
1635596400000|2021-10-30 12:20:00|448.32|444.22|448.46|444.36|448.46|444.36|448.3|444.2|22
1635596410000|2021-10-30 12:20:10|448.45|444.35|448.6|444.5|448.6|444.5|448.44|444.34|18
1635596420000|2021-10-30 12:20:20|448.59|444.49|448.58|444.48|448.59|444.49|448.54|444.44|15
1635596430000|2021-10-30 12:20:30|448.57|444.47|448.59|444.49|448.6|444.5|448.57|444.47|8
1635596440000|2021-10-30 12:20:40|448.58|444.48|448.59|444.49|448.6|444.5|448.58|444.48|4
1635596450000|2021-10-30 12:20:50|448.6|444.5|448.62|444.52|448.62|444.52|448.58|444.48|7
1635596460000|2021-10-30 12:21:00|448.6|444.5|448.59|444.49|448.62|444.52|448.59|444.49|13
1635596470000|2021-10-30 12:21:10|448.58|444.48|448.53|444.43|448.58|444.48|448.53|444.43|6
1635596480000|2021-10-30 12:21:20|448.54|444.44|448.57|444.47|448.57|444.47|448.54|444.44|6
1635596490000|2021-10-30 12:21:30|448.54|444.44|448.63|444.53|448.63|444.53|448.54|444.44|6
1635596500000|2021-10-30 12:21:40|448.64|444.54|448.64|444.54|448.66|444.56|448.63|444.53|11
1635596510000|2021-10-30 12:21:50|448.66|444.56|448.66|444.56|448.66|444.56|448.66|444.56|1
1635596520000|2021-10-30 12:22:00|448.65|444.55|448.64|444.54|448.66|444.56|448.64|444.54|7
1635596530000|2021-10-30 12:22:10|448.63|444.53|448.58|444.48|448.63|444.53|448.57|444.47|14
1635596540000|2021-10-30 12:22:20|448.59|444.49|448.46|444.36|448.59|444.49|448.46|444.36|13
1635596550000|2021-10-30 12:22:30|448.42|444.32|448.41|444.31|448.43|444.33|448.41|444.31|4
1635596560000|2021-10-30 12:22:40|448.4|444.3|448.33|444.23|448.4|444.3|448.3|444.2|17
1635596570000|2021-10-30 12:22:50|448.32|444.22|448.31|444.21|448.33|444.23|448.28|444.18|6
1635596580000|2021-10-30 12:23:00|448.26|444.16|448.18|444.08|448.26|444.16|448.11|444.01|15
1635596590000|2021-10-30 12:23:10|448.19|444.09|448.23|444.13|448.23|444.13|448.18|444.08|9
1635596600000|2021-10-30 12:23:20|448.18|444.08|448.22|444.12|448.22|444.12|448.16|444.06|9
1635596610000|2021-10-30 12:23:30|448.24|444.14|448.21|444.11|448.24|444.14|448.21|444.11|6
1635596620000|2021-10-30 12:23:40|448.22|444.12|448.21|444.11|448.23|444.13|448.21|444.11|8
1635596640000|2021-10-30 12:24:00|448.22|444.12|448.28|444.18|448.28|444.18|448.19|444.09|9
1635596650000|2021-10-30 12:24:10|448.29|444.19|448.29|444.19|448.32|444.22|448.29|444.19|16
1635596660000|2021-10-30 12:24:20|448.3|444.2|448.36|444.26|448.39|444.29|448.3|444.2|9
1635596670000|2021-10-30 12:24:30|448.35|444.25|448.35|444.25|448.36|444.26|448.33|444.23|7
1635596680000|2021-10-30 12:24:40|448.34|444.24|448.35|444.25|448.35|444.25|448.32|444.22|11
1635596690000|2021-10-30 12:24:50|448.34|444.24|448.33|444.23|448.35|444.25|448.33|444.23|6
1635596700000|2021-10-30 12:25:00|448.35|444.25|448.41|444.31|448.41|444.31|448.35|444.25|10
1635596710000|2021-10-30 12:25:10|448.43|444.33|448.54|444.44|448.55|444.45|448.42|444.32|11
1635596720000|2021-10-30 12:25:20|448.52|444.42|448.5|444.4|448.53|444.43|448.5|444.4|6
1635596730000|2021-10-30 12:25:30|448.51|444.41|448.5|444.4|448.51|444.41|448.49|444.39|5
1635596740000|2021-10-30 12:25:40|448.49|444.39|448.51|444.41|448.52|444.42|448.49|444.39|7
1635596750000|2021-10-30 12:25:50|448.5|444.4|448.55|444.45|448.55|444.45|448.5|444.4|9
1635596760000|2021-10-30 12:26:00|448.54|444.44|448.54|444.44|448.55|444.45|448.51|444.41|8
1635596770000|2021-10-30 12:26:10|448.52|444.42|448.55|444.45|448.55|444.45|448.51|444.41|9
1635596780000|2021-10-30 12:26:20|448.53|444.43|448.53|444.43|448.53|444.43|448.53|444.43|1
1635596790000|2021-10-30 12:26:30|448.54|444.44|448.55|444.45|448.55|444.45|448.54|444.44|2
1635596800000|2021-10-30 12:26:40|448.54|444.44|448.54|444.44|448.55|444.45|448.5|444.4|14
1635596820000|2021-10-30 12:27:00|448.51|444.41|448.53|444.43|448.54|444.44|448.5|444.4|9
1635596830000|2021-10-30 12:27:10|448.54|444.44|448.52|444.42|448.56|444.46|448.52|444.42|6
1635596840000|2021-10-30 12:27:20|448.55|444.45|448.57|444.47|448.57|444.47|448.54|444.44|9
1635596850000|2021-10-30 12:27:30|448.58|444.48|448.53|444.43|448.58|444.48|448.52|444.42|8
1635596860000|2021-10-30 12:27:40|448.55|444.45|448.57|444.47|448.57|444.47|448.55|444.45|3
1635596880000|2021-10-30 12:28:00|448.56|444.46|448.84|444.74|448.9|444.8|448.56|444.46|11
1635596890000|2021-10-30 12:28:10|448.88|444.78|448.95|444.85|448.95|444.85|448.83|444.73|4
1635596910000|2021-10-30 12:28:30|448.96|444.86|448.95|444.85|448.96|444.86|448.95|444.85|6
1635596920000|2021-10-30 12:28:40|448.94|444.84|448.85|444.75|448.95|444.85|448.85|444.75|7
1635596930000|2021-10-30 12:28:50|448.84|444.74|448.79|444.69|448.84|444.74|448.79|444.69|4
1635596940000|2021-10-30 12:29:00|448.78|444.68|448.78|444.68|448.78|444.68|448.77|444.67|3
1635596950000|2021-10-30 12:29:10|448.76|444.66|448.77|444.67|448.78|444.68|448.76|444.66|7
1635596960000|2021-10-30 12:29:20|448.76|444.66|448.54|444.44|448.76|444.66|448.53|444.43|20
1635596970000|2021-10-30 12:29:30|448.55|444.45|448.54|444.44|448.55|444.45|448.54|444.44|4
1635596980000|2021-10-30 12:29:40|448.55|444.45|448.57|444.47|448.58|444.48|448.55|444.45|5
1635596990000|2021-10-30 12:29:50|448.58|444.48|448.51|444.41|448.61|444.51|448.5|444.4|17
1635597000000|2021-10-30 12:30:00|448.52|444.42|448.52|444.42|448.55|444.45|448.51|444.41|9
1635597010000|2021-10-30 12:30:10|448.51|444.41|448.68|444.58|448.72|444.62|448.51|444.41|12
1635597020000|2021-10-30 12:30:20|448.72|444.62|448.79|444.69|448.79|444.69|448.72|444.62|5
1635597030000|2021-10-30 12:30:30|448.78|444.68|448.77|444.67|448.78|444.68|448.77|444.67|2
1635597050000|2021-10-30 12:30:50|448.83|444.73|448.85|444.75|448.86|444.76|448.82|444.72|6
1635597060000|2021-10-30 12:31:00|448.86|444.76|448.85|444.75|448.86|444.76|448.84|444.74|6
1635597070000|2021-10-30 12:31:10|448.84|444.74|448.81|444.71|448.85|444.75|448.81|444.71|8
1635597080000|2021-10-30 12:31:20|448.82|444.72|448.82|444.72|448.84|444.74|448.82|444.72|7
1635597090000|2021-10-30 12:31:30|448.81|444.71|448.8|444.7|448.81|444.71|448.79|444.69|8
1635597100000|2021-10-30 12:31:40|448.81|444.71|448.8|444.7|448.81|444.71|448.8|444.7|4
1635597110000|2021-10-30 12:31:50|448.81|444.71|448.84|444.74|448.84|444.74|448.81|444.71|3
1635597120000|2021-10-30 12:32:00|448.83|444.73|448.78|444.68|448.83|444.73|448.78|444.68|11
1635597130000|2021-10-30 12:32:10|448.79|444.69|448.81|444.71|448.82|444.72|448.79|444.69|4
1635597140000|2021-10-30 12:32:20|448.82|444.72|448.82|444.72|448.82|444.72|448.82|444.72|1
1635597150000|2021-10-30 12:32:30|448.81|444.71|448.82|444.72|448.82|444.72|448.81|444.71|2
1635597160000|2021-10-30 12:32:40|448.81|444.71|448.84|444.74|448.84|444.74|448.81|444.71|4
1635597170000|2021-10-30 12:32:50|448.85|444.75|448.85|444.75|448.85|444.75|448.85|444.75|1
1635597180000|2021-10-30 12:33:00|448.78|444.68|448.77|444.67|448.78|444.68|448.77|444.67|2
1635597190000|2021-10-30 12:33:10|448.74|444.64|448.55|444.45|448.74|444.64|448.55|444.45|7
1635597200000|2021-10-30 12:33:20|448.54|444.44|448.48|444.38|448.54|444.44|448.48|444.38|5
1635597210000|2021-10-30 12:33:30|448.45|444.35|448.45|444.35|448.45|444.35|448.45|444.35|1
1635597220000|2021-10-30 12:33:40|448.39|444.29|448.35|444.25|448.39|444.29|448.33|444.23|7
1635597230000|2021-10-30 12:33:50|448.34|444.24|448.24|444.14|448.35|444.25|448.23|444.13|16
1635597240000|2021-10-30 12:34:00|448.25|444.15|448.24|444.14|448.27|444.17|448.24|444.14|6
1635597250000|2021-10-30 12:34:10|448.25|444.15|448.26|444.16|448.26|444.16|448.25|444.15|4
1635597260000|2021-10-30 12:34:20|448.27|444.17|448.28|444.18|448.28|444.18|448.26|444.16|6
1635597270000|2021-10-30 12:34:30|448.29|444.19|448.27|444.17|448.31|444.21|448.27|444.17|5
1635597280000|2021-10-30 12:34:40|448.28|444.18|448.31|444.21|448.31|444.21|448.28|444.18|4
1635597290000|2021-10-30 12:34:50|448.32|444.22|448.35|444.25|448.35|444.25|448.32|444.22|5
1635597300000|2021-10-30 12:35:00|448.34|444.24|448.45|444.35|448.45|444.35|448.34|444.24|7
1635597310000|2021-10-30 12:35:10|448.46|444.36|448.59|444.49|448.6|444.5|448.46|444.36|12
1635597320000|2021-10-30 12:35:20|448.58|444.48|448.67|444.57|448.69|444.59|448.58|444.48|12
1635597330000|2021-10-30 12:35:30|448.65|444.55|448.64|444.54|448.65|444.55|448.59|444.49|18
1635597340000|2021-10-30 12:35:40|448.7|444.6|448.83|444.73|448.84|444.74|448.7|444.6|11
1635597350000|2021-10-30 12:35:50|448.84|444.74|448.91|444.81|448.91|444.81|448.83|444.73|5
1635597360000|2021-10-30 12:36:00|448.92|444.82|448.9|444.8|448.92|444.82|448.88|444.78|11
1635597370000|2021-10-30 12:36:10|448.89|444.79|448.89|444.79|448.9|444.8|448.88|444.78|8
1635597390000|2021-10-30 12:36:30|448.91|444.81|448.91|444.81|448.91|444.81|448.91|444.81|1
1635597400000|2021-10-30 12:36:40|448.9|444.8|448.9|444.8|448.9|444.8|448.9|444.8|1
1635597410000|2021-10-30 12:36:50|448.89|444.79|448.88|444.78|448.89|444.79|448.86|444.76|5
1635597420000|2021-10-30 12:37:00|448.87|444.77|448.88|444.78|448.88|444.78|448.86|444.76|3
1635597430000|2021-10-30 12:37:10|448.89|444.79|448.88|444.78|448.9|444.8|448.88|444.78|6
1635597440000|2021-10-30 12:37:20|448.89|444.79|448.88|444.78|448.89|444.79|448.88|444.78|2
1635597450000|2021-10-30 12:37:30|448.89|444.79|448.89|444.79|448.89|444.79|448.89|444.79|1
1635597460000|2021-10-30 12:37:40|448.9|444.8|448.92|444.82|448.93|444.83|448.9|444.8|5
1635597470000|2021-10-30 12:37:50|448.89|444.79|448.88|444.78|448.89|444.79|448.88|444.78|2
1635597480000|2021-10-30 12:38:00|448.87|444.77|448.88|444.78|448.88|444.78|448.87|444.77|2
1635597490000|2021-10-30 12:38:10|448.87|444.77|448.87|444.77|448.87|444.77|448.87|444.77|1
1635597500000|2021-10-30 12:38:20|448.85|444.75|448.54|444.44|448.85|444.75|448.54|444.44|21
1635597510000|2021-10-30 12:38:30|448.58|444.48|448.44|444.34|448.58|444.48|448.43|444.33|16
1635597520000|2021-10-30 12:38:40|448.43|444.33|448.41|444.31|448.43|444.33|448.41|444.31|7
1635597530000|2021-10-30 12:38:50|448.38|444.28|448.33|444.23|448.38|444.28|448.33|444.23|7
1635597550000|2021-10-30 12:39:10|448.32|444.22|448.32|444.22|448.32|444.22|448.32|444.22|1
1635597560000|2021-10-30 12:39:20|448.31|444.21|448.31|444.21|448.31|444.21|448.31|444.21|1
1635597570000|2021-10-30 12:39:30|448.32|444.22|448.32|444.22|448.32|444.22|448.32|444.22|1
1635597580000|2021-10-30 12:39:40|448.31|444.21|448.31|444.21|448.32|444.22|448.31|444.21|3
1635597590000|2021-10-30 12:39:50|448.32|444.22|448.3|444.2|448.32|444.22|448.28|444.18|6
1635597600000|2021-10-30 12:40:00|448.31|444.21|448.29|444.19|448.31|444.21|448.28|444.18|9
1635597610000|2021-10-30 12:40:10|448.27|444.17|448.3|444.2|448.3|444.2|448.27|444.17|4
1635597620000|2021-10-30 12:40:20|448.31|444.21|448.27|444.17|448.33|444.23|448.27|444.17|8
1635597630000|2021-10-30 12:40:30|448.26|444.16|448.09|443.99|448.26|444.16|448.09|443.99|14
1635597640000|2021-10-30 12:40:40|448.08|443.98|448.04|443.94|448.11|444.01|448.04|443.94|9
1635597650000|2021-10-30 12:40:50|448.05|443.95|448.01|443.91|448.05|443.95|448.01|443.91|2
1635597660000|2021-10-30 12:41:00|448.02|443.92|448.03|443.93|448.03|443.93|448.01|443.91|4
1635597670000|2021-10-30 12:41:10|448|443.9|448.08|443.98|448.08|443.98|448|443.9|6
1635597680000|2021-10-30 12:41:20|448.07|443.97|448.06|443.96|448.07|443.97|448.06|443.96|2
1635597690000|2021-10-30 12:41:30|448.05|443.95|448.01|443.91|448.05|443.95|448.01|443.91|7
1635597700000|2021-10-30 12:41:40|448|443.9|447.94|443.84|448.01|443.91|447.93|443.83|12
1635597710000|2021-10-30 12:41:50|447.96|443.86|447.96|443.86|447.97|443.87|447.95|443.85|7
1635597720000|2021-10-30 12:42:00|447.97|443.87|448.04|443.94|448.04|443.94|447.96|443.86|14
1635597730000|2021-10-30 12:42:10|448.06|443.96|447.95|443.85|448.06|443.96|447.95|443.85|8
1635597740000|2021-10-30 12:42:20|447.97|443.87|447.95|443.85|447.98|443.88|447.95|443.85|7
1635597750000|2021-10-30 12:42:30|447.93|443.83|447.89|443.79|447.93|443.83|447.89|443.79|5
1635597760000|2021-10-30 12:42:40|447.88|443.78|447.86|443.76|447.88|443.78|447.85|443.75|9
1635597770000|2021-10-30 12:42:50|447.85|443.75|447.84|443.74|447.85|443.75|447.83|443.73|6
1635597780000|2021-10-30 12:43:00|447.86|443.76|447.88|443.78|447.9|443.8|447.86|443.76|3
1635597790000|2021-10-30 12:43:10|447.87|443.77|447.84|443.74|447.88|443.78|447.84|443.74|6
1635597800000|2021-10-30 12:43:20|447.85|443.75|447.84|443.74|447.86|443.76|447.84|443.74|3
1635597810000|2021-10-30 12:43:30|447.85|443.75|447.83|443.73|447.85|443.75|447.82|443.72|4
1635597820000|2021-10-30 12:43:40|447.82|443.72|447.82|443.72|447.82|443.72|447.82|443.72|1
1635597830000|2021-10-30 12:43:50|447.83|443.73|447.82|443.72|447.83|443.73|447.82|443.72|2
1635597840000|2021-10-30 12:44:00|447.81|443.71|447.75|443.65|447.81|443.71|447.75|443.65|5
1635597850000|2021-10-30 12:44:10|447.74|443.64|447.62|443.52|447.74|443.64|447.62|443.52|6
1635597860000|2021-10-30 12:44:20|447.61|443.51|447.66|443.56|447.67|443.57|447.61|443.51|6
1635597870000|2021-10-30 12:44:30|447.61|443.51|447.58|443.48|447.61|443.51|447.56|443.46|16
1635597880000|2021-10-30 12:44:40|447.57|443.47|447.42|443.32|447.58|443.48|447.42|443.32|17
1635597890000|2021-10-30 12:44:50|447.43|443.33|447.36|443.26|447.43|443.33|447.34|443.24|6
1635597900000|2021-10-30 12:45:00|447.3|443.2|447.31|443.21|447.31|443.21|447.29|443.19|4
1635597910000|2021-10-30 12:45:10|447.3|443.2|447.14|443.04|447.31|443.21|447.09|442.99|21
1635597920000|2021-10-30 12:45:20|447.16|443.06|447.16|443.06|447.18|443.08|447.1|443|6
1635597930000|2021-10-30 12:45:30|447.1|443|447.16|443.06|447.16|443.06|447.1|443|2
1635597940000|2021-10-30 12:45:40|447.17|443.07|447.27|443.17|447.27|443.17|447.17|443.07|6
1635597950000|2021-10-30 12:45:50|447.28|443.18|447.4|443.3|447.4|443.3|447.28|443.18|14
1635597960000|2021-10-30 12:46:00|447.41|443.31|447.45|443.35|447.45|443.35|447.4|443.3|7
1635597970000|2021-10-30 12:46:10|447.46|443.36|447.48|443.38|447.48|443.38|447.46|443.36|5
1635597980000|2021-10-30 12:46:20|447.53|443.43|447.8|443.7|447.8|443.7|447.53|443.43|7
1635597990000|2021-10-30 12:46:30|447.86|443.76|447.86|443.76|447.86|443.76|447.86|443.76|1
1635598000000|2021-10-30 12:46:40|447.87|443.77|447.8|443.7|447.87|443.77|447.79|443.69|10
1635598010000|2021-10-30 12:46:50|447.81|443.71|447.87|443.77|447.87|443.77|447.8|443.7|5
1635598020000|2021-10-30 12:47:00|447.89|443.79|447.99|443.89|447.99|443.89|447.89|443.79|9
1635598030000|2021-10-30 12:47:10|448.01|443.91|448.09|443.99|448.12|444.02|447.99|443.89|9
1635598040000|2021-10-30 12:47:20|448.08|443.98|448.03|443.93|448.1|444|448.03|443.93|18
1635598050000|2021-10-30 12:47:30|448.05|443.95|448.06|443.96|448.06|443.96|448.03|443.93|3
1635598060000|2021-10-30 12:47:40|448.09|443.99|448.05|443.95|448.09|443.99|448.05|443.95|3
1635598070000|2021-10-30 12:47:50|448.06|443.96|448.05|443.95|448.06|443.96|448.05|443.95|4
1635598080000|2021-10-30 12:48:00|448.06|443.96|448.05|443.95|448.06|443.96|448.05|443.95|4
1635598090000|2021-10-30 12:48:10|448.04|443.94|448.05|443.95|448.05|443.95|448.04|443.94|2
1635598100000|2021-10-30 12:48:20|448.01|443.91|448.05|443.95|448.05|443.95|448.01|443.91|2
1635598110000|2021-10-30 12:48:30|448.02|443.92|448.02|443.92|448.02|443.92|448|443.9|5
1635598120000|2021-10-30 12:48:40|448.03|443.93|448.06|443.96|448.07|443.97|448.03|443.93|13
1635598130000|2021-10-30 12:48:50|448.11|444.01|448.1|444|448.11|444.01|448.1|444|4
1635598140000|2021-10-30 12:49:00|448.08|443.98|448.06|443.96|448.11|444.01|448.06|443.96|5
1635598150000|2021-10-30 12:49:10|448.05|443.95|448.05|443.95|448.05|443.95|448.05|443.95|1
1635598160000|2021-10-30 12:49:20|448.07|443.97|448.07|443.97|448.07|443.97|448.07|443.97|1
1635598170000|2021-10-30 12:49:30|448.11|444.01|448.06|443.96|448.12|444.02|448.06|443.96|7
1635598180000|2021-10-30 12:49:40|448.05|443.95|448.05|443.95|448.06|443.96|448.05|443.95|3
1635598190000|2021-10-30 12:49:50|448.06|443.96|448.12|444.02|448.12|444.02|448.05|443.95|11
1635598200000|2021-10-30 12:50:00|448.18|444.08|448.24|444.14|448.25|444.15|448.18|444.08|10
1635598210000|2021-10-30 12:50:10|448.27|444.17|448.47|444.37|448.47|444.37|448.27|444.17|13
1635598220000|2021-10-30 12:50:20|448.48|444.38|448.51|444.41|448.52|444.42|448.48|444.38|6
1635598230000|2021-10-30 12:50:30|448.52|444.42|448.55|444.45|448.55|444.45|448.51|444.41|11
1635598240000|2021-10-30 12:50:40|448.56|444.46|448.55|444.45|448.57|444.47|448.55|444.45|4
1635598250000|2021-10-30 12:50:50|448.57|444.47|448.55|444.45|448.57|444.47|448.55|444.45|2
1635598270000|2021-10-30 12:51:10|448.53|444.43|448.41|444.31|448.54|444.44|448.4|444.3|16
1635598280000|2021-10-30 12:51:20|448.4|444.3|448.39|444.29|448.4|444.3|448.37|444.27|9
1635598290000|2021-10-30 12:51:30|448.41|444.31|448.41|444.31|448.41|444.31|448.4|444.3|3
1635598300000|2021-10-30 12:51:40|448.42|444.32|448.42|444.32|448.42|444.32|448.42|444.32|1
1635598310000|2021-10-30 12:51:50|448.41|444.31|448.36|444.26|448.41|444.31|448.36|444.26|6
1635598320000|2021-10-30 12:52:00|448.37|444.27|448.37|444.27|448.37|444.27|448.34|444.24|9
1635598330000|2021-10-30 12:52:10|448.42|444.32|448.42|444.32|448.42|444.32|448.38|444.28|10
1635598340000|2021-10-30 12:52:20|448.43|444.33|448.42|444.32|448.44|444.34|448.42|444.32|6
1635598350000|2021-10-30 12:52:30|448.43|444.33|448.45|444.35|448.45|444.35|448.4|444.3|14
1635598360000|2021-10-30 12:52:40|448.44|444.34|448.44|444.34|448.44|444.34|448.36|444.26|9
1635598370000|2021-10-30 12:52:50|448.43|444.33|448.42|444.32|448.43|444.33|448.42|444.32|4
1635598380000|2021-10-30 12:53:00|448.44|444.34|448.33|444.23|448.44|444.34|448.33|444.23|10
1635598390000|2021-10-30 12:53:10|448.34|444.24|448.13|444.03|448.34|444.24|448.13|444.03|18
1635598400000|2021-10-30 12:53:20|448.12|444.02|448.14|444.04|448.14|444.04|448.12|444.02|9
1635598410000|2021-10-30 12:53:30|448.15|444.05|448.17|444.07|448.17|444.07|448.14|444.04|3
1635598420000|2021-10-30 12:53:40|448.18|444.08|448.11|444.01|448.18|444.08|448.09|443.99|12
1635598430000|2021-10-30 12:53:50|448.12|444.02|448.12|444.02|448.13|444.03|448.12|444.02|5
1635598440000|2021-10-30 12:54:00|448.13|444.03|448.12|444.02|448.13|444.03|448.11|444.01|5
1635598450000|2021-10-30 12:54:10|448.13|444.03|448.13|444.03|448.13|444.03|448.13|444.03|1
1635598460000|2021-10-30 12:54:20|448.12|444.02|448.12|444.02|448.14|444.04|448.12|444.02|4
1635598470000|2021-10-30 12:54:30|448.13|444.03|448.11|444.01|448.14|444.04|448.1|444|7
1635598480000|2021-10-30 12:54:40|448.12|444.02|448.14|444.04|448.15|444.05|448.09|443.99|7
1635598490000|2021-10-30 12:54:50|448.15|444.05|448.16|444.06|448.17|444.07|448.13|444.03|14
1635598500000|2021-10-30 12:55:00|448.17|444.07|448.23|444.13|448.23|444.13|448.12|444.02|13
1635598510000|2021-10-30 12:55:10|448.22|444.12|448.2|444.1|448.22|444.12|448.18|444.08|7
1635598520000|2021-10-30 12:55:20|448.21|444.11|448.3|444.2|448.31|444.21|448.21|444.11|13
1635598530000|2021-10-30 12:55:30|448.31|444.21|448.31|444.21|448.31|444.21|448.3|444.2|3
1635598540000|2021-10-30 12:55:40|448.3|444.2|448.13|444.03|448.31|444.21|448.12|444.02|9
1635598550000|2021-10-30 12:55:50|448.12|444.02|448.08|443.98|448.13|444.03|448.08|443.98|13
1635598560000|2021-10-30 12:56:00|448.07|443.97|447.96|443.86|448.07|443.97|447.96|443.86|11
1635598570000|2021-10-30 12:56:10|447.97|443.87|447.82|443.72|447.97|443.87|447.82|443.72|21
1635598580000|2021-10-30 12:56:20|447.81|443.71|447.73|443.63|447.81|443.71|447.73|443.63|10
1635598590000|2021-10-30 12:56:30|447.72|443.62|447.76|443.66|447.77|443.67|447.71|443.61|13
1635598600000|2021-10-30 12:56:40|447.78|443.68|447.75|443.65|447.8|443.7|447.74|443.64|9
1635598610000|2021-10-30 12:56:50|447.8|443.7|447.82|443.72|447.85|443.75|447.8|443.7|9
1635598620000|2021-10-30 12:57:00|447.81|443.71|447.86|443.76|447.87|443.77|447.78|443.68|10
1635598630000|2021-10-30 12:57:10|447.85|443.75|447.84|443.74|447.89|443.79|447.82|443.72|13
1635598640000|2021-10-30 12:57:20|447.86|443.76|447.91|443.81|447.91|443.81|447.86|443.76|8
1635598650000|2021-10-30 12:57:30|447.9|443.8|447.9|443.8|447.95|443.85|447.87|443.77|20
1635598660000|2021-10-30 12:57:40|447.91|443.81|447.63|443.53|447.92|443.82|447.61|443.51|24
1635598670000|2021-10-30 12:57:50|447.62|443.52|447.68|443.58|447.69|443.59|447.62|443.52|16
1635598680000|2021-10-30 12:58:00|447.69|443.59|447.66|443.56|447.69|443.59|447.58|443.48|16
1635598690000|2021-10-30 12:58:10|447.67|443.57|447.96|443.86|447.96|443.86|447.67|443.57|19
1635598700000|2021-10-30 12:58:20|447.97|443.87|447.89|443.79|447.97|443.87|447.89|443.79|10
1635598710000|2021-10-30 12:58:30|447.88|443.78|447.94|443.84|447.94|443.84|447.88|443.78|8
1635598720000|2021-10-30 12:58:40|447.95|443.85|447.94|443.84|447.95|443.85|447.94|443.84|4
1635598730000|2021-10-30 12:58:50|447.95|443.85|447.93|443.83|447.95|443.85|447.91|443.81|8
1635598740000|2021-10-30 12:59:00|448.03|443.93|448.02|443.92|448.09|443.99|448.01|443.91|12
1635598750000|2021-10-30 12:59:10|448.04|443.94|448.03|443.93|448.06|443.96|448.02|443.92|7
1635598760000|2021-10-30 12:59:20|448.01|443.91|447.94|443.84|448.03|443.93|447.93|443.83|13
1635598770000|2021-10-30 12:59:30|447.95|443.85|447.96|443.86|447.97|443.87|447.95|443.85|4
1635598780000|2021-10-30 12:59:40|447.99|443.89|448.01|443.91|448.03|443.93|447.94|443.84|10
1635598790000|2021-10-30 12:59:50|448.02|443.92|447.91|443.81|448.02|443.92|447.91|443.81|12
1635598800000|2021-10-30 13:00:00|447.9|443.8|447.92|443.82|448.02|443.92|447.9|443.8|16
1635598810000|2021-10-30 13:00:10|447.91|443.81|447.52|443.42|447.91|443.81|447.52|443.42|26
1635598820000|2021-10-30 13:00:20|447.53|443.43|447.47|443.37|447.55|443.45|447.47|443.37|15
1635598830000|2021-10-30 13:00:30|447.46|443.36|447.48|443.38|447.48|443.38|447.43|443.33|13
1635598840000|2021-10-30 13:00:40|447.47|443.37|447.48|443.38|447.48|443.38|447.45|443.35|7
1635598850000|2021-10-30 13:00:50|447.47|443.37|447.47|443.37|447.53|443.43|447.47|443.37|15
1635598860000|2021-10-30 13:01:00|447.48|443.38|447.36|443.26|447.49|443.39|447.32|443.22|21
1635598870000|2021-10-30 13:01:10|447.37|443.27|447.33|443.23|447.4|443.3|447.33|443.23|17
1635598880000|2021-10-30 13:01:20|447.31|443.21|447.36|443.26|447.36|443.26|447.31|443.21|5
1635598890000|2021-10-30 13:01:30|447.35|443.25|447.35|443.25|447.36|443.26|447.35|443.25|3
1635598900000|2021-10-30 13:01:40|447.36|443.26|447.35|443.25|447.38|443.28|447.35|443.25|9
1635598910000|2021-10-30 13:01:50|447.33|443.23|447.23|443.13|447.33|443.23|447.23|443.13|5
1635598920000|2021-10-30 13:02:00|447.21|443.11|447.21|443.11|447.26|443.16|447.19|443.09|16
1635598930000|2021-10-30 13:02:10|447.22|443.12|447.1|443|447.22|443.12|447.07|442.97|20
1635598940000|2021-10-30 13:02:20|447.11|443.01|447.17|443.07|447.19|443.09|447.08|442.98|13
1635598950000|2021-10-30 13:02:30|447.15|443.05|447.11|443.01|447.15|443.05|447.11|443.01|13
1635598960000|2021-10-30 13:02:40|447.1|443|447.13|443.03|447.13|443.03|447.1|443|6
1635598970000|2021-10-30 13:02:50|447.12|443.02|447.14|443.04|447.14|443.04|447.1|443|7
1635598980000|2021-10-30 13:03:00|447.11|443.01|447.11|443.01|447.12|443.02|447.09|442.99|11
1635598990000|2021-10-30 13:03:10|447.12|443.02|447.11|443.01|447.12|443.02|447.11|443.01|6
1635599000000|2021-10-30 13:03:20|447.12|443.02|447.13|443.03|447.13|443.03|447.11|443.01|3
1635599010000|2021-10-30 13:03:30|447.14|443.04|447.16|443.06|447.16|443.06|447.14|443.04|2
1635599020000|2021-10-30 13:03:40|447.15|443.05|447.16|443.06|447.16|443.06|447.15|443.05|2
1635599030000|2021-10-30 13:03:50|447.15|443.05|447.04|442.94|447.16|443.06|447.04|442.94|9
1635599040000|2021-10-30 13:04:00|446.98|442.88|446.71|442.61|446.98|442.88|446.69|442.59|18
1635599050000|2021-10-30 13:04:10|446.7|442.6|446.74|442.64|446.74|442.64|446.7|442.6|12
1635599060000|2021-10-30 13:04:20|446.72|442.62|446.6|442.5|446.74|442.64|446.6|442.5|7
1635599070000|2021-10-30 13:04:30|446.57|442.47|445.53|441.43|446.57|442.47|445.53|441.43|23
1635599080000|2021-10-30 13:04:40|445.52|441.42|445.49|441.39|445.55|441.45|445.47|441.37|19
1635599090000|2021-10-30 13:04:50|445.48|441.38|445.57|441.47|445.59|441.49|445.4|441.3|23
1635599100000|2021-10-30 13:05:00|445.56|441.46|445.54|441.44|445.56|441.46|445.52|441.42|11
1635599110000|2021-10-30 13:05:10|445.55|441.45|445.41|441.31|445.63|441.53|445.38|441.28|24
1635599120000|2021-10-30 13:05:20|445.43|441.33|445.5|441.4|445.51|441.41|445.42|441.32|18
1635599130000|2021-10-30 13:05:30|445.49|441.39|445.34|441.24|445.49|441.39|445.33|441.23|16
1635599140000|2021-10-30 13:05:40|445.35|441.25|445.1|441|445.37|441.27|445.1|441|19
1635599150000|2021-10-30 13:05:50|445.03|440.93|444.3|440.2|445.03|440.93|444.28|440.18|23
1635599160000|2021-10-30 13:06:00|444.04|439.94|444.98|440.88|445|440.9|443.87|439.77|36
1635599170000|2021-10-30 13:06:10|444.99|440.89|445.51|441.41|445.67|441.57|444.99|440.89|26
1635599180000|2021-10-30 13:06:20|445.53|441.43|445.67|441.57|445.72|441.62|445.39|441.29|22
1635599190000|2021-10-30 13:06:30|445.71|441.61|445.49|441.39|445.73|441.63|445.44|441.34|19
1635599200000|2021-10-30 13:06:40|445.48|441.38|445.9|441.8|445.95|441.85|445.45|441.35|24
1635599210000|2021-10-30 13:06:50|445.88|441.78|445.93|441.83|445.95|441.85|445.82|441.72|19
1635599220000|2021-10-30 13:07:00|445.99|441.89|446.41|442.31|446.43|442.33|445.93|441.83|14
1635599230000|2021-10-30 13:07:10|446.42|442.32|446.34|442.24|446.49|442.39|446.33|442.23|18
1635599240000|2021-10-30 13:07:20|446.32|442.22|445.96|441.86|446.32|442.22|445.96|441.86|19
1635599250000|2021-10-30 13:07:30|445.95|441.85|446.1|442|446.18|442.08|445.89|441.79|23
1635599260000|2021-10-30 13:07:40|446.09|441.99|446.08|441.98|446.12|442.02|445.99|441.89|21
1635599270000|2021-10-30 13:07:50|446.04|441.94|446.1|442|446.14|442.04|446.04|441.94|13
1635599280000|2021-10-30 13:08:00|446.11|442.01|446.26|442.16|446.26|442.16|446.06|441.96|16
1635599290000|2021-10-30 13:08:10|446.25|442.15|446.33|442.23|446.33|442.23|446.24|442.14|17
1635599300000|2021-10-30 13:08:20|446.31|442.21|446.48|442.38|446.48|442.38|446.3|442.2|12
1635599310000|2021-10-30 13:08:30|446.49|442.39|446.44|442.34|446.5|442.4|446.41|442.31|14
1635599320000|2021-10-30 13:08:40|446.4|442.3|446.4|442.3|446.43|442.33|446.39|442.29|12
1635599330000|2021-10-30 13:08:50|446.38|442.28|446.36|442.26|446.43|442.33|446.36|442.26|15
1635599340000|2021-10-30 13:09:00|446.35|442.25|446.03|441.93|446.35|442.25|445.99|441.89|19
1635599350000|2021-10-30 13:09:10|446|441.9|445.73|441.63|446|441.9|445.73|441.63|18
1635599360000|2021-10-30 13:09:20|445.69|441.59|445.8|441.7|445.82|441.72|445.68|441.58|20
1635599370000|2021-10-30 13:09:30|445.81|441.71|445.85|441.75|445.9|441.8|445.81|441.71|17
1635599380000|2021-10-30 13:09:40|445.86|441.76|445.95|441.85|445.95|441.85|445.86|441.76|13
1635599390000|2021-10-30 13:09:50|445.94|441.84|445.94|441.84|445.94|441.84|445.89|441.79|11
1635599400000|2021-10-30 13:10:00|445.93|441.83|445.82|441.72|445.93|441.83|445.81|441.71|18
1635599410000|2021-10-30 13:10:10|445.8|441.7|445.74|441.64|445.8|441.7|445.7|441.6|11
1635599420000|2021-10-30 13:10:20|445.73|441.63|445.64|441.54|445.74|441.64|445.64|441.54|10
1635599430000|2021-10-30 13:10:30|445.65|441.55|445.66|441.56|445.71|441.61|445.62|441.52|15
1635599440000|2021-10-30 13:10:40|445.65|441.55|445.56|441.46|445.65|441.55|445.56|441.46|8
1635599450000|2021-10-30 13:10:50|445.55|441.45|445.37|441.27|445.55|441.45|445.31|441.21|15
1635599460000|2021-10-30 13:11:00|445.36|441.26|445.2|441.1|445.37|441.27|445.2|441.1|11
1635599470000|2021-10-30 13:11:10|445.21|441.11|445.08|440.98|445.33|441.23|445.07|440.97|17
1635599480000|2021-10-30 13:11:20|445.09|440.99|444.84|440.74|445.09|440.99|444.84|440.74|21
1635599490000|2021-10-30 13:11:30|444.83|440.73|444.79|440.69|444.83|440.73|444.74|440.64|8
1635599500000|2021-10-30 13:11:40|444.8|440.7|444.73|440.63|444.84|440.74|444.73|440.63|11
1635599510000|2021-10-30 13:11:50|444.74|440.64|444.74|440.64|444.74|440.64|444.73|440.63|3
1635599520000|2021-10-30 13:12:00|444.73|440.63|444.66|440.56|444.73|440.63|444.66|440.56|5
1635599530000|2021-10-30 13:12:10|444.65|440.55|444.84|440.74|444.85|440.75|444.65|440.55|16
1635599540000|2021-10-30 13:12:20|444.82|440.72|445.02|440.92|445.09|440.99|444.82|440.72|19
1635599550000|2021-10-30 13:12:30|445.06|440.96|445.14|441.04|445.14|441.04|445.06|440.96|9
1635599560000|2021-10-30 13:12:40|445.19|441.09|445.21|441.11|445.26|441.16|445.14|441.04|11
1635599570000|2021-10-30 13:12:50|445.22|441.12|445.16|441.06|445.34|441.24|445.16|441.06|17
1635599580000|2021-10-30 13:13:00|445.15|441.05|445.04|440.94|445.16|441.06|445|440.9|13
1635599590000|2021-10-30 13:13:10|445.07|440.97|445.02|440.92|445.07|440.97|445.01|440.91|12
1635599600000|2021-10-30 13:13:20|445.01|440.91|444.93|440.83|445.03|440.93|444.93|440.83|7
1635599610000|2021-10-30 13:13:30|444.92|440.82|444.91|440.81|444.94|440.84|444.91|440.81|5
1635599620000|2021-10-30 13:13:40|444.93|440.83|444.9|440.8|444.96|440.86|444.89|440.79|8
1635599630000|2021-10-30 13:13:50|444.88|440.78|444.89|440.79|444.92|440.82|444.83|440.73|19
1635599640000|2021-10-30 13:14:00|444.96|440.86|444.88|440.78|444.96|440.86|444.8|440.7|16
1635599650000|2021-10-30 13:14:10|444.9|440.8|444.97|440.87|444.98|440.88|444.9|440.8|12
1635599660000|2021-10-30 13:14:20|444.99|440.89|445.03|440.93|445.04|440.94|444.95|440.85|16
1635599670000|2021-10-30 13:14:30|445.04|440.94|445.17|441.07|445.17|441.07|445.04|440.94|12
1635599680000|2021-10-30 13:14:40|445.18|441.08|445.26|441.16|445.28|441.18|445.17|441.07|12
1635599690000|2021-10-30 13:14:50|445.25|441.15|445.38|441.28|445.38|441.28|445.25|441.15|12
1635599700000|2021-10-30 13:15:00|445.4|441.3|445.39|441.29|445.41|441.31|445.39|441.29|3
1635599710000|2021-10-30 13:15:10|445.38|441.28|445.42|441.32|445.43|441.33|445.38|441.28|8
1635599720000|2021-10-30 13:15:20|445.41|441.31|445.42|441.32|445.42|441.32|445.41|441.31|2
1635599730000|2021-10-30 13:15:30|445.41|441.31|445.34|441.24|445.41|441.31|445.34|441.24|4
1635599740000|2021-10-30 13:15:40|445.32|441.22|445.36|441.26|445.36|441.26|445.29|441.19|9
1635599750000|2021-10-30 13:15:50|445.34|441.24|445.24|441.14|445.38|441.28|445.24|441.14|17
1635599760000|2021-10-30 13:16:00|445.21|441.11|445.13|441.03|445.24|441.14|445.1|441|21
1635599770000|2021-10-30 13:16:10|445.12|441.02|445.07|440.97|445.12|441.02|445.03|440.93|18
1635599780000|2021-10-30 13:16:20|445.06|440.96|445.01|440.91|445.06|440.96|445.01|440.91|8
1635599790000|2021-10-30 13:16:30|445|440.9|445.01|440.91|445.02|440.92|445|440.9|4
1635599800000|2021-10-30 13:16:40|445|440.9|445.01|440.91|445.02|440.92|445|440.9|7
1635599810000|2021-10-30 13:16:50|444.95|440.85|444.84|440.74|444.95|440.85|444.83|440.73|14
1635599820000|2021-10-30 13:17:00|444.83|440.73|444.88|440.78|444.9|440.8|444.83|440.73|14
1635599830000|2021-10-30 13:17:10|444.89|440.79|444.88|440.78|444.89|440.79|444.88|440.78|2
1635599840000|2021-10-30 13:17:20|444.87|440.77|444.88|440.78|444.88|440.78|444.87|440.77|2
1635599850000|2021-10-30 13:17:30|444.87|440.77|444.8|440.7|444.87|440.77|444.77|440.67|6
1635599860000|2021-10-30 13:17:40|444.78|440.68|444.75|440.65|444.78|440.68|444.61|440.51|25
1635599870000|2021-10-30 13:17:50|444.72|440.62|444.75|440.65|444.75|440.65|444.72|440.62|6
1635599880000|2021-10-30 13:18:00|444.74|440.64|444.78|440.68|444.78|440.68|444.71|440.61|8
1635599890000|2021-10-30 13:18:10|444.77|440.67|444.76|440.66|444.79|440.69|444.76|440.66|7
1635599900000|2021-10-30 13:18:20|444.77|440.67|444.76|440.66|444.78|440.68|444.76|440.66|6
1635599910000|2021-10-30 13:18:30|444.77|440.67|444.7|440.6|444.77|440.67|444.7|440.6|11
1635599920000|2021-10-30 13:18:40|444.71|440.61|444.69|440.59|444.71|440.61|444.69|440.59|12
1635599930000|2021-10-30 13:18:50|444.7|440.6|444.7|440.6|444.78|440.68|444.69|440.59|18
1635599940000|2021-10-30 13:19:00|444.72|440.62|444.7|440.6|444.72|440.62|444.7|440.6|6
1635599950000|2021-10-30 13:19:10|444.72|440.62|444.78|440.68|444.79|440.69|444.72|440.62|10
1635599960000|2021-10-30 13:19:20|444.77|440.67|444.78|440.68|444.79|440.69|444.76|440.66|6
1635599970000|2021-10-30 13:19:30|444.79|440.69|444.77|440.67|444.8|440.7|444.76|440.66|4
1635599980000|2021-10-30 13:19:40|444.76|440.66|444.75|440.65|444.76|440.66|444.74|440.64|5
1635599990000|2021-10-30 13:19:50|444.77|440.67|444.81|440.71|444.84|440.74|444.75|440.65|14
1635600000000|2021-10-30 13:20:00|444.82|440.72|444.76|440.66|444.85|440.75|444.73|440.63|10
1635600010000|2021-10-30 13:20:10|444.8|440.7|444.81|440.71|444.92|440.82|444.8|440.7|19
1635600020000|2021-10-30 13:20:20|444.8|440.7|444.74|440.64|444.82|440.72|444.74|440.64|13
1635600030000|2021-10-30 13:20:30|444.75|440.65|444.59|440.49|444.76|440.66|444.59|440.49|12
1635600040000|2021-10-30 13:20:40|444.62|440.52|444.53|440.43|444.62|440.52|444.52|440.42|18
1635600050000|2021-10-30 13:20:50|444.52|440.42|444.29|440.19|444.53|440.43|444.27|440.17|19
1635600060000|2021-10-30 13:21:00|444.27|440.17|444.1|440|444.28|440.18|444.08|439.98|17
1635600070000|2021-10-30 13:21:10|444.09|439.99|444.56|440.46|444.56|440.46|444.09|439.99|17
1635600080000|2021-10-30 13:21:20|444.57|440.47|444.79|440.69|444.79|440.69|444.57|440.47|20
1635600090000|2021-10-30 13:21:30|444.8|440.7|444.88|440.78|444.89|440.79|444.8|440.7|8
1635600100000|2021-10-30 13:21:40|444.9|440.8|445.08|440.98|445.08|440.98|444.9|440.8|15
1635600110000|2021-10-30 13:21:50|445.1|441|445.17|441.07|445.17|441.07|445.08|440.98|19
1635600120000|2021-10-30 13:22:00|445.19|441.09|445.16|441.06|445.19|441.09|445.15|441.05|5
1635600130000|2021-10-30 13:22:10|445.17|441.07|445.1|441|445.17|441.07|445.1|441|7
1635600140000|2021-10-30 13:22:20|445.11|441.01|445.17|441.07|445.17|441.07|445.11|441.01|4
1635600150000|2021-10-30 13:22:30|445.19|441.09|445.19|441.09|445.2|441.1|445.19|441.09|3
1635600160000|2021-10-30 13:22:40|445.2|441.1|445.33|441.23|445.33|441.23|445.2|441.1|7
1635600170000|2021-10-30 13:22:50|445.34|441.24|445.55|441.45|445.55|441.45|445.34|441.24|10
1635600180000|2021-10-30 13:23:00|445.54|441.44|445.69|441.59|445.69|441.59|445.52|441.42|16
1635600190000|2021-10-30 13:23:10|445.7|441.6|445.8|441.7|445.83|441.73|445.7|441.6|10
1635600200000|2021-10-30 13:23:20|445.83|441.73|445.94|441.84|445.94|441.84|445.76|441.66|18
1635600210000|2021-10-30 13:23:30|445.95|441.85|446.22|442.12|446.26|442.16|445.95|441.85|20
1635600220000|2021-10-30 13:23:40|446.23|442.13|446.06|441.96|446.26|442.16|446.05|441.95|17
1635600230000|2021-10-30 13:23:50|446.07|441.97|446.11|442.01|446.13|442.03|446.06|441.96|13
1635600240000|2021-10-30 13:24:00|446.08|441.98|446.24|442.14|446.27|442.17|446.08|441.98|18
1635600250000|2021-10-30 13:24:10|446.25|442.15|446.28|442.18|446.31|442.21|446.24|442.14|18
1635600260000|2021-10-30 13:24:20|446.29|442.19|446.3|442.2|446.3|442.2|446.29|442.19|4
1635600270000|2021-10-30 13:24:30|446.29|442.19|446.29|442.19|446.31|442.21|446.29|442.19|9
1635600280000|2021-10-30 13:24:40|446.3|442.2|446.33|442.23|446.36|442.26|446.29|442.19|9
1635600290000|2021-10-30 13:24:50|446.34|442.24|446.32|442.22|446.34|442.24|446.32|442.22|2
1635600300000|2021-10-30 13:25:00|446.33|442.23|446.28|442.18|446.33|442.23|446.27|442.17|9
1635600310000|2021-10-30 13:25:10|446.27|442.17|446.22|442.12|446.32|442.22|446.21|442.11|15
1635600320000|2021-10-30 13:25:20|446.23|442.13|446.31|442.21|446.31|442.21|446.19|442.09|10
1635600330000|2021-10-30 13:25:30|446.3|442.2|446.31|442.21|446.31|442.21|446.27|442.17|10
1635600350000|2021-10-30 13:25:50|446.3|442.2|446.3|442.2|446.32|442.22|446.29|442.19|6
1635600360000|2021-10-30 13:26:00|446.36|442.26|446.42|442.32|446.43|442.33|446.36|442.26|10
1635600370000|2021-10-30 13:26:10|446.4|442.3|446.36|442.26|446.42|442.32|446.36|442.26|6
1635600380000|2021-10-30 13:26:20|446.37|442.27|446.38|442.28|446.38|442.28|446.37|442.27|2
1635600390000|2021-10-30 13:26:30|446.39|442.29|446.54|442.44|446.58|442.48|446.38|442.28|19
1635600400000|2021-10-30 13:26:40|446.55|442.45|446.59|442.49|446.6|442.5|446.55|442.45|5
1635600410000|2021-10-30 13:26:50|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1635600420000|2021-10-30 13:27:00|446.62|442.52|446.69|442.59|446.71|442.61|446.62|442.52|12
1635600430000|2021-10-30 13:27:10|446.7|442.6|446.79|442.69|446.8|442.7|446.69|442.59|9
1635600440000|2021-10-30 13:27:20|446.8|442.7|446.85|442.75|446.85|442.75|446.77|442.67|10
1635600450000|2021-10-30 13:27:30|446.84|442.74|446.83|442.73|446.86|442.76|446.83|442.73|5
1635600460000|2021-10-30 13:27:40|446.84|442.74|446.86|442.76|446.86|442.76|446.84|442.74|5
1635600470000|2021-10-30 13:27:50|446.85|442.75|446.81|442.71|446.86|442.76|446.81|442.71|4
1635600480000|2021-10-30 13:28:00|446.82|442.72|446.79|442.69|446.83|442.73|446.78|442.68|11
1635600490000|2021-10-30 13:28:10|446.77|442.67|446.81|442.71|446.81|442.71|446.77|442.67|4
1635600500000|2021-10-30 13:28:20|446.8|442.7|446.8|442.7|446.81|442.71|446.77|442.67|8
1635600520000|2021-10-30 13:28:40|446.81|442.71|446.82|442.72|446.82|442.72|446.81|442.71|2
1635600530000|2021-10-30 13:28:50|446.8|442.7|446.87|442.77|446.87|442.77|446.76|442.66|10
1635600540000|2021-10-30 13:29:00|446.88|442.78|446.9|442.8|446.9|442.8|446.85|442.75|7
1635600550000|2021-10-30 13:29:10|446.89|442.79|446.9|442.8|446.9|442.8|446.86|442.76|4
1635600560000|2021-10-30 13:29:20|446.91|442.81|446.92|442.82|446.92|442.82|446.91|442.81|2
1635600570000|2021-10-30 13:29:30|446.95|442.85|446.98|442.88|446.98|442.88|446.93|442.83|10
1635600580000|2021-10-30 13:29:40|446.97|442.87|447.06|442.96|447.06|442.96|446.97|442.87|3
1635600600000|2021-10-30 13:30:00|447.05|442.95|447.01|442.91|447.06|442.96|447.01|442.91|6
1635600610000|2021-10-30 13:30:10|447.02|442.92|447.01|442.91|447.03|442.93|447.01|442.91|6
1635600620000|2021-10-30 13:30:20|447|442.9|447.03|442.93|447.04|442.94|446.97|442.87|11
1635600630000|2021-10-30 13:30:30|447.04|442.94|447.07|442.97|447.07|442.97|447.04|442.94|3
1635600640000|2021-10-30 13:30:40|447.08|442.98|447.1|443|447.1|443|447.05|442.95|8
1635600650000|2021-10-30 13:30:50|447.09|442.99|447.34|443.24|447.36|443.26|447.09|442.99|19
1635600660000|2021-10-30 13:31:00|447.31|443.21|447.34|443.24|447.34|443.24|447.29|443.19|10
1635600670000|2021-10-30 13:31:10|447.35|443.25|447.45|443.35|447.45|443.35|447.34|443.24|6
1635600680000|2021-10-30 13:31:20|447.47|443.37|447.56|443.46|447.56|443.46|447.47|443.37|9
1635600690000|2021-10-30 13:31:30|447.57|443.47|447.55|443.45|447.58|443.48|447.54|443.44|7
1635600700000|2021-10-30 13:31:40|447.56|443.46|447.73|443.63|447.73|443.63|447.55|443.45|6
1635600710000|2021-10-30 13:31:50|447.72|443.62|447.92|443.82|447.96|443.86|447.72|443.62|10
1635600720000|2021-10-30 13:32:00|447.93|443.83|448.1|444|448.1|444|447.93|443.83|11
1635600730000|2021-10-30 13:32:10|448.09|443.99|448.35|444.25|448.36|444.26|448.09|443.99|14
1635600740000|2021-10-30 13:32:20|448.38|444.28|448.32|444.22|448.43|444.33|448.31|444.21|14
1635600750000|2021-10-30 13:32:30|448.3|444.2|448.41|444.31|448.41|444.31|448.3|444.2|15
1635600760000|2021-10-30 13:32:40|448.49|444.39|448.47|444.37|448.56|444.46|448.45|444.35|20
1635600770000|2021-10-30 13:32:50|448.52|444.42|448.37|444.27|448.56|444.46|448.37|444.27|10
1635600780000|2021-10-30 13:33:00|448.36|444.26|448.29|444.19|448.4|444.3|448.28|444.18|17
1635600790000|2021-10-30 13:33:10|448.28|444.18|448.4|444.3|448.4|444.3|448.25|444.15|22
1635600800000|2021-10-30 13:33:20|448.42|444.32|448.44|444.34|448.44|444.34|448.35|444.25|17
1635600810000|2021-10-30 13:33:30|448.45|444.35|448.67|444.57|448.7|444.6|448.45|444.35|18
1635600820000|2021-10-30 13:33:40|448.68|444.58|448.72|444.62|448.73|444.63|448.61|444.51|20
1635600830000|2021-10-30 13:33:50|448.73|444.63|448.89|444.79|448.95|444.85|448.71|444.61|20
1635600840000|2021-10-30 13:34:00|448.84|444.74|448.99|444.89|448.99|444.89|448.84|444.74|15
1635600850000|2021-10-30 13:34:10|448.96|444.86|449.2|445.1|449.37|445.27|448.95|444.85|19
1635600860000|2021-10-30 13:34:20|449.19|445.09|449.27|445.17|449.32|445.22|449.19|445.09|24
1635600870000|2021-10-30 13:34:30|449.25|445.15|449.36|445.26|449.4|445.3|449.17|445.07|22
1635600880000|2021-10-30 13:34:40|449.38|445.28|449.29|445.19|449.41|445.31|449.29|445.19|23
1635600890000|2021-10-30 13:34:50|449.3|445.2|449.31|445.21|449.35|445.25|449.29|445.19|12
1635600900000|2021-10-30 13:35:00|449.26|445.16|448.97|444.87|449.26|445.16|448.97|444.87|20
1635600910000|2021-10-30 13:35:10|448.99|444.89|449.02|444.92|449.02|444.92|448.92|444.82|19
1635600920000|2021-10-30 13:35:20|449.03|444.93|449.21|445.11|449.21|445.11|449.02|444.92|22
1635600930000|2021-10-30 13:35:30|449.27|445.17|449.31|445.21|449.32|445.22|449.26|445.16|7
1635600940000|2021-10-30 13:35:40|449.32|445.22|449.3|445.2|449.32|445.22|449.27|445.17|8
1635600950000|2021-10-30 13:35:50|449.33|445.23|449.33|445.23|449.41|445.31|449.32|445.22|20
1635600960000|2021-10-30 13:36:00|449.32|445.22|449.44|445.34|449.45|445.35|449.31|445.21|19
1635600970000|2021-10-30 13:36:10|449.43|445.33|449.46|445.36|449.48|445.38|449.41|445.31|15
1635600980000|2021-10-30 13:36:20|449.45|445.35|449.59|445.49|449.67|445.57|449.44|445.34|18
1635600990000|2021-10-30 13:36:30|449.58|445.48|449.56|445.46|449.61|445.51|449.49|445.39|19
1635601000000|2021-10-30 13:36:40|449.57|445.47|449.43|445.33|449.63|445.53|449.43|445.33|19
1635601010000|2021-10-30 13:36:50|449.42|445.32|449.39|445.29|449.44|445.34|449.39|445.29|8
1635601020000|2021-10-30 13:37:00|449.4|445.3|449.16|445.06|449.45|445.35|449.15|445.05|22
1635601030000|2021-10-30 13:37:10|449.17|445.07|448.78|444.68|449.17|445.07|448.78|444.68|22
1635601040000|2021-10-30 13:37:20|448.79|444.69|448.41|444.31|448.79|444.69|448.4|444.3|17
1635601050000|2021-10-30 13:37:30|448.4|444.3|448.29|444.19|448.48|444.38|448.29|444.19|24
1635601060000|2021-10-30 13:37:40|448.3|444.2|448.63|444.53|448.64|444.54|448.3|444.2|24
1635601070000|2021-10-30 13:37:50|448.65|444.55|448.85|444.75|448.85|444.75|448.63|444.53|19
1635601080000|2021-10-30 13:38:00|448.84|444.74|448.83|444.73|448.86|444.76|448.78|444.68|22
1635601090000|2021-10-30 13:38:10|448.84|444.74|448.75|444.65|448.85|444.75|448.71|444.61|17
1635601100000|2021-10-30 13:38:20|448.71|444.61|448.69|444.59|448.78|444.68|448.69|444.59|10
1635601110000|2021-10-30 13:38:30|448.68|444.58|448.39|444.29|448.68|444.58|448.39|444.29|20
1635601120000|2021-10-30 13:38:40|448.4|444.3|448.6|444.5|448.6|444.5|448.4|444.3|17
1635601130000|2021-10-30 13:38:50|448.61|444.51|448.72|444.62|448.72|444.62|448.57|444.47|13
1635601140000|2021-10-30 13:39:00|448.71|444.61|448.74|444.64|448.74|444.64|448.71|444.61|6
1635601150000|2021-10-30 13:39:10|448.73|444.63|448.64|444.54|448.73|444.63|448.6|444.5|15
1635601160000|2021-10-30 13:39:20|448.63|444.53|448.51|444.41|448.64|444.54|448.51|444.41|12
1635601170000|2021-10-30 13:39:30|448.5|444.4|448.52|444.42|448.53|444.43|448.5|444.4|10
1635601180000|2021-10-30 13:39:40|448.51|444.41|448.49|444.39|448.52|444.42|448.49|444.39|8
1635601190000|2021-10-30 13:39:50|448.48|444.38|448.46|444.36|448.48|444.38|448.45|444.35|6
1635601200000|2021-10-30 13:40:00|448.45|444.35|448.22|444.12|448.46|444.36|448.22|444.12|12
1635601210000|2021-10-30 13:40:10|448.21|444.11|447.98|443.88|448.22|444.12|447.98|443.88|19
1635601220000|2021-10-30 13:40:20|447.94|443.84|447.86|443.76|447.95|443.85|447.85|443.75|21
1635601230000|2021-10-30 13:40:30|447.87|443.77|448.09|443.99|448.09|443.99|447.86|443.76|18
1635601240000|2021-10-30 13:40:40|448.06|443.96|448.04|443.94|448.08|443.98|448.03|443.93|8
1635601250000|2021-10-30 13:40:50|448.05|443.95|447.98|443.88|448.05|443.95|447.98|443.88|8
1635601260000|2021-10-30 13:41:00|448.03|443.93|448.37|444.27|448.37|444.27|448.03|443.93|11
1635601270000|2021-10-30 13:41:10|448.4|444.3|448.69|444.59|448.71|444.61|448.38|444.28|18
1635601280000|2021-10-30 13:41:20|448.7|444.6|448.72|444.62|448.79|444.69|448.7|444.6|21
1635601290000|2021-10-30 13:41:30|448.71|444.61|448.59|444.49|448.71|444.61|448.59|444.49|8
1635601300000|2021-10-30 13:41:40|448.58|444.48|448.21|444.11|448.58|444.48|448.18|444.08|23
1635601310000|2021-10-30 13:41:50|448.22|444.12|448.12|444.02|448.22|444.12|448.11|444.01|15
1635601320000|2021-10-30 13:42:00|448.13|444.03|448.03|443.93|448.13|444.03|448.01|443.91|18
1635601330000|2021-10-30 13:42:10|448.02|443.92|447.98|443.88|448.03|443.93|447.98|443.88|11
1635601340000|2021-10-30 13:42:20|447.94|443.84|447.8|443.7|447.94|443.84|447.72|443.62|19
1635601350000|2021-10-30 13:42:30|447.76|443.66|447.48|443.38|447.76|443.66|447.47|443.37|27
1635601360000|2021-10-30 13:42:40|447.44|443.34|447.94|443.84|447.98|443.88|447.4|443.3|29
1635601370000|2021-10-30 13:42:50|448.01|443.91|447.97|443.87|448.13|444.03|447.93|443.83|24
1635601380000|2021-10-30 13:43:00|447.96|443.86|448.1|444|448.13|444.03|447.94|443.84|19
1635601390000|2021-10-30 13:43:10|448.12|444.02|448.21|444.11|448.21|444.11|448.09|443.99|10
1635601400000|2021-10-30 13:43:20|448.2|444.1|448.24|444.14|448.24|444.14|448.11|444.01|22
1635601410000|2021-10-30 13:43:30|448.22|444.12|448.05|443.95|448.22|444.12|448.04|443.94|12
1635601420000|2021-10-30 13:43:40|448.04|443.94|447.83|443.73|448.05|443.95|447.83|443.73|15
1635601430000|2021-10-30 13:43:50|447.84|443.74|447.27|443.17|447.84|443.74|447.27|443.17|25
1635601440000|2021-10-30 13:44:00|447.25|443.15|447.05|442.95|447.25|443.15|447.04|442.94|30
1635601450000|2021-10-30 13:44:10|447.03|442.93|446.44|442.34|447.03|442.93|446.44|442.34|21
1635601460000|2021-10-30 13:44:20|446.41|442.31|446.29|442.19|446.42|442.32|446.13|442.03|24
1635601470000|2021-10-30 13:44:30|446.28|442.18|446.37|442.27|446.4|442.3|446.26|442.16|25
1635601480000|2021-10-30 13:44:40|446.38|442.28|446.47|442.37|446.47|442.37|446.36|442.26|24
1635601490000|2021-10-30 13:44:50|446.46|442.36|446.23|442.13|446.46|442.36|446.23|442.13|22
1635601500000|2021-10-30 13:45:00|446.18|442.08|446.43|442.33|446.43|442.33|446.17|442.07|26
1635601510000|2021-10-30 13:45:10|446.46|442.36|446.73|442.63|446.73|442.63|446.46|442.36|21
1635601520000|2021-10-30 13:45:20|446.72|442.62|446.95|442.85|446.97|442.87|446.69|442.59|26
1635601530000|2021-10-30 13:45:30|446.93|442.83|446.7|442.6|446.93|442.83|446.7|442.6|25
1635601540000|2021-10-30 13:45:40|446.64|442.54|446.09|441.99|446.65|442.55|446.09|441.99|26
1635601550000|2021-10-30 13:45:50|446.08|441.98|446.09|441.99|446.11|442.01|446.08|441.98|7
1635601560000|2021-10-30 13:46:00|446.1|442|446.11|442.01|446.23|442.13|446.07|441.97|21
1635601570000|2021-10-30 13:46:10|446.1|442|445.73|441.63|446.16|442.06|445.73|441.63|20
1635601580000|2021-10-30 13:46:20|445.72|441.62|445.17|441.07|445.72|441.62|445.17|441.07|28
1635601590000|2021-10-30 13:46:30|445.19|441.09|445.48|441.38|445.48|441.38|445.13|441.03|28
1635601600000|2021-10-30 13:46:40|445.6|441.5|445.54|441.44|445.61|441.51|445.49|441.39|22
1635601610000|2021-10-30 13:46:50|445.51|441.41|445.74|441.64|445.74|441.64|445.51|441.41|19
1635601620000|2021-10-30 13:47:00|445.87|441.77|445.79|441.69|445.99|441.89|445.58|441.48|32
1635601630000|2021-10-30 13:47:10|445.77|441.67|446.16|442.06|446.16|442.06|445.77|441.67|25
1635601640000|2021-10-30 13:47:20|446.18|442.08|446.35|442.25|446.45|442.35|446.18|442.08|22
1635601650000|2021-10-30 13:47:30|446.36|442.26|446.51|442.41|446.51|442.41|446.25|442.15|24
1635601660000|2021-10-30 13:47:40|446.52|442.42|446.47|442.37|446.53|442.43|446.43|442.33|17
1635601670000|2021-10-30 13:47:50|446.48|442.38|446.37|442.27|446.48|442.38|446.35|442.25|15
1635601680000|2021-10-30 13:48:00|446.36|442.26|446.38|442.28|446.44|442.34|446.27|442.17|22
1635601690000|2021-10-30 13:48:10|446.39|442.29|446.59|442.49|446.59|442.49|446.38|442.28|16
1635601700000|2021-10-30 13:48:20|446.61|442.51|446.73|442.63|446.73|442.63|446.61|442.51|17
1635601710000|2021-10-30 13:48:30|446.71|442.61|446.75|442.65|446.75|442.65|446.7|442.6|7
1635601720000|2021-10-30 13:48:40|446.76|442.66|446.91|442.81|446.92|442.82|446.76|442.66|14
1635601730000|2021-10-30 13:48:50|446.95|442.85|446.83|442.73|446.95|442.85|446.83|442.73|18
1635601740000|2021-10-30 13:49:00|446.85|442.75|446.83|442.73|446.88|442.78|446.82|442.72|12
1635601750000|2021-10-30 13:49:10|446.81|442.71|446.62|442.52|446.83|442.73|446.62|442.52|11
1635601760000|2021-10-30 13:49:20|446.63|442.53|446.67|442.57|446.71|442.61|446.63|442.53|11
1635601770000|2021-10-30 13:49:30|446.66|442.56|446.8|442.7|446.8|442.7|446.66|442.56|10
1635601780000|2021-10-30 13:49:40|446.79|442.69|446.79|442.69|446.79|442.69|446.7|442.6|12
1635601790000|2021-10-30 13:49:50|446.81|442.71|446.76|442.66|446.81|442.71|446.75|442.65|12
1635601800000|2021-10-30 13:50:00|446.77|442.67|446.76|442.66|446.82|442.72|446.76|442.66|20
1635601810000|2021-10-30 13:50:10|446.78|442.68|446.74|442.64|446.78|442.68|446.74|442.64|6
1635601820000|2021-10-30 13:50:20|446.75|442.65|446.71|442.61|446.76|442.66|446.71|442.61|9
1635601830000|2021-10-30 13:50:30|446.7|442.6|446.73|442.63|446.73|442.63|446.62|442.52|16
1635601840000|2021-10-30 13:50:40|446.74|442.64|446.66|442.56|446.78|442.68|446.64|442.54|13
1635601850000|2021-10-30 13:50:50|446.64|442.54|446.68|442.58|446.74|442.64|446.63|442.53|14
1635601860000|2021-10-30 13:51:00|446.64|442.54|446.59|442.49|446.69|442.59|446.59|442.49|16
1635601870000|2021-10-30 13:51:10|446.6|442.5|446.46|442.36|446.6|442.5|446.46|442.36|14
1635601880000|2021-10-30 13:51:20|446.45|442.35|446.37|442.27|446.45|442.35|446.33|442.23|21
1635601890000|2021-10-30 13:51:30|446.36|442.26|446.2|442.1|446.36|442.26|446.2|442.1|16
1635601900000|2021-10-30 13:51:40|446.21|442.11|446.2|442.1|446.23|442.13|446.09|441.99|20
1635601910000|2021-10-30 13:51:50|446.21|442.11|446.22|442.12|446.24|442.14|446.2|442.1|9
1635601920000|2021-10-30 13:52:00|446.16|442.06|446.31|442.21|446.31|442.21|446.16|442.06|18
1635601930000|2021-10-30 13:52:10|446.29|442.19|446.21|442.11|446.29|442.19|446.21|442.11|13
1635601940000|2021-10-30 13:52:20|446.23|442.13|446.31|442.21|446.32|442.22|446.23|442.13|6
1635601950000|2021-10-30 13:52:30|446.33|442.23|446.35|442.25|446.38|442.28|446.33|442.23|16
1635601960000|2021-10-30 13:52:40|446.34|442.24|446.52|442.42|446.52|442.42|446.34|442.24|18
1635601970000|2021-10-30 13:52:50|446.5|442.4|446.33|442.23|446.5|442.4|446.33|442.23|11
1635601980000|2021-10-30 13:53:00|446.32|442.22|446.18|442.08|446.34|442.24|446.11|442.01|21
1635601990000|2021-10-30 13:53:10|446.26|442.16|446.2|442.1|446.27|442.17|446.19|442.09|17
1635602000000|2021-10-30 13:53:20|446.19|442.09|446.19|442.09|446.24|442.14|446.18|442.08|9
1635602010000|2021-10-30 13:53:30|446.2|442.1|446.06|441.96|446.2|442.1|446.05|441.95|10
1635602020000|2021-10-30 13:53:40|446.05|441.95|445.96|441.86|446.06|441.96|445.95|441.85|8
1635602030000|2021-10-30 13:53:50|445.95|441.85|445.93|441.83|445.96|441.86|445.91|441.81|12
1635602040000|2021-10-30 13:54:00|445.89|441.79|445.83|441.73|445.89|441.79|445.78|441.68|21
1635602050000|2021-10-30 13:54:10|445.82|441.72|445.82|441.72|445.84|441.74|445.81|441.71|15
1635602060000|2021-10-30 13:54:20|445.81|441.71|445.86|441.76|445.86|441.76|445.81|441.71|6
1635602070000|2021-10-30 13:54:30|445.87|441.77|445.81|441.71|445.87|441.77|445.76|441.66|16
1635602080000|2021-10-30 13:54:40|445.79|441.69|445.8|441.7|445.8|441.7|445.76|441.66|5
1635602090000|2021-10-30 13:54:50|445.75|441.65|445.74|441.64|445.75|441.65|445.74|441.64|4
1635602100000|2021-10-30 13:55:00|445.73|441.63|445.74|441.64|445.74|441.64|445.65|441.55|17
1635602110000|2021-10-30 13:55:10|445.73|441.63|445.67|441.57|445.74|441.64|445.66|441.56|17
1635602120000|2021-10-30 13:55:20|445.68|441.58|445.69|441.59|445.79|441.69|445.67|441.57|18
1635602130000|2021-10-30 13:55:30|445.63|441.53|445.67|441.57|445.67|441.57|445.61|441.51|9
1635602140000|2021-10-30 13:55:40|445.66|441.56|445.71|441.61|445.72|441.62|445.64|441.54|17
1635602150000|2021-10-30 13:55:50|445.72|441.62|445.71|441.61|445.76|441.66|445.68|441.58|15
1635602160000|2021-10-30 13:56:00|445.74|441.64|445.7|441.6|445.74|441.64|445.68|441.58|15
1635602170000|2021-10-30 13:56:10|445.71|441.61|445.55|441.45|445.72|441.62|445.55|441.45|16
1635602180000|2021-10-30 13:56:20|445.54|441.44|445.7|441.6|445.7|441.6|445.41|441.31|25
1635602190000|2021-10-30 13:56:30|445.69|441.59|445.64|441.54|445.7|441.6|445.62|441.52|15
1635602200000|2021-10-30 13:56:40|445.63|441.53|445.63|441.53|445.69|441.59|445.61|441.51|17
1635602210000|2021-10-30 13:56:50|445.64|441.54|445.71|441.61|445.79|441.69|445.62|441.52|21
1635602220000|2021-10-30 13:57:00|445.72|441.62|445.78|441.68|445.79|441.69|445.71|441.61|12
1635602230000|2021-10-30 13:57:10|445.75|441.65|445.88|441.78|445.89|441.79|445.75|441.65|11
1635602240000|2021-10-30 13:57:20|445.89|441.79|446.03|441.93|446.03|441.93|445.88|441.78|6
1635602250000|2021-10-30 13:57:30|446.04|441.94|445.99|441.89|446.04|441.94|445.99|441.89|5
1635602260000|2021-10-30 13:57:40|445.98|441.88|446.02|441.92|446.02|441.92|445.97|441.87|10
1635602270000|2021-10-30 13:57:50|445.99|441.89|446.01|441.91|446.01|441.91|445.97|441.87|6
1635602280000|2021-10-30 13:58:00|446|441.9|446.02|441.92|446.02|441.92|446|441.9|2
1635602290000|2021-10-30 13:58:10|445.97|441.87|446.17|442.07|446.17|442.07|445.97|441.87|18
1635602300000|2021-10-30 13:58:20|446.19|442.09|446.2|442.1|446.2|442.1|446.18|442.08|5
1635602310000|2021-10-30 13:58:30|446.26|442.16|446.35|442.25|446.35|442.25|446.26|442.16|10
1635602320000|2021-10-30 13:58:40|446.36|442.26|446.36|442.26|446.39|442.29|446.35|442.25|9
1635602330000|2021-10-30 13:58:50|446.37|442.27|446.24|442.14|446.37|442.27|446.2|442.1|17
1635602340000|2021-10-30 13:59:00|446.25|442.15|446.25|442.15|446.25|442.15|446.24|442.14|3
1635602350000|2021-10-30 13:59:10|446.24|442.14|446.09|441.99|446.24|442.14|446.09|441.99|9
1635602360000|2021-10-30 13:59:20|446.1|442|446.07|441.97|446.11|442.01|446.03|441.93|14
1635602370000|2021-10-30 13:59:30|446.08|441.98|446.07|441.97|446.08|441.98|446.04|441.94|8
1635602380000|2021-10-30 13:59:40|446.06|441.96|446.2|442.1|446.2|442.1|446.06|441.96|10
1635602390000|2021-10-30 13:59:50|446.17|442.07|446.09|441.99|446.17|442.07|446.09|441.99|7
1635602400000|2021-10-30 14:00:00|446.06|441.96|446.01|441.91|446.06|441.96|446.01|441.91|6
1635602410000|2021-10-30 14:00:10|445.98|441.88|445.55|441.45|445.98|441.88|445.55|441.45|23
1635602420000|2021-10-30 14:00:20|445.52|441.42|445.54|441.44|445.55|441.45|445.5|441.4|12
1635602430000|2021-10-30 14:00:30|445.55|441.45|445.53|441.43|445.55|441.45|445.53|441.43|3
1635602440000|2021-10-30 14:00:40|445.54|441.44|445.5|441.4|445.57|441.47|445.5|441.4|13
1635602450000|2021-10-30 14:00:50|445.52|441.42|445.37|441.27|445.52|441.42|445.32|441.22|14
1635602460000|2021-10-30 14:01:00|445.32|441.22|445.34|441.24|445.37|441.27|445.28|441.18|15
1635602470000|2021-10-30 14:01:10|445.4|441.3|445.56|441.46|445.57|441.47|445.4|441.3|15
1635602480000|2021-10-30 14:01:20|445.58|441.48|445.6|441.5|445.64|441.54|445.58|441.48|18
1635602490000|2021-10-30 14:01:30|445.61|441.51|445.67|441.57|445.67|441.57|445.6|441.5|11
1635602500000|2021-10-30 14:01:40|445.64|441.54|445.73|441.63|445.73|441.63|445.64|441.54|9
1635602510000|2021-10-30 14:01:50|445.77|441.67|445.87|441.77|445.88|441.78|445.77|441.67|12
1635602520000|2021-10-30 14:02:00|445.88|441.78|445.85|441.75|445.88|441.78|445.82|441.72|8
1635602530000|2021-10-30 14:02:10|445.84|441.74|445.83|441.73|445.84|441.74|445.83|441.73|2
1635602540000|2021-10-30 14:02:20|445.85|441.75|445.87|441.77|445.87|441.77|445.85|441.75|3
1635602550000|2021-10-30 14:02:30|445.91|441.81|445.89|441.79|445.93|441.83|445.89|441.79|9
1635602570000|2021-10-30 14:02:50|445.9|441.8|445.88|441.78|445.9|441.8|445.88|441.78|3
1635602580000|2021-10-30 14:03:00|445.91|441.81|445.86|441.76|445.92|441.82|445.79|441.69|12
1635602590000|2021-10-30 14:03:10|445.87|441.77|445.9|441.8|445.9|441.8|445.87|441.77|3
1635602600000|2021-10-30 14:03:20|445.94|441.84|445.92|441.82|445.94|441.84|445.92|441.82|2
1635602610000|2021-10-30 14:03:30|445.93|441.83|445.92|441.82|445.93|441.83|445.92|441.82|2
1635602630000|2021-10-30 14:03:50|445.93|441.83|445.94|441.84|445.94|441.84|445.93|441.83|2
1635602640000|2021-10-30 14:04:00|445.95|441.85|445.94|441.84|445.96|441.86|445.94|441.84|3
1635602650000|2021-10-30 14:04:10|445.95|441.85|445.95|441.85|445.95|441.85|445.95|441.85|1
1635602660000|2021-10-30 14:04:20|445.96|441.86|445.95|441.85|445.98|441.88|445.95|441.85|7
1635602670000|2021-10-30 14:04:30|445.96|441.86|445.95|441.85|445.96|441.86|445.91|441.81|5
1635602680000|2021-10-30 14:04:40|445.94|441.84|445.76|441.66|445.94|441.84|445.76|441.66|15
1635602690000|2021-10-30 14:04:50|445.77|441.67|445.76|441.66|445.77|441.67|445.76|441.66|8
1635602700000|2021-10-30 14:05:00|445.73|441.63|445.6|441.5|445.73|441.63|445.57|441.47|16
1635602710000|2021-10-30 14:05:10|445.59|441.49|445.44|441.34|445.59|441.49|445.44|441.34|13
1635602720000|2021-10-30 14:05:20|445.43|441.33|445.42|441.32|445.44|441.34|445.42|441.32|8
1635602730000|2021-10-30 14:05:30|445.43|441.33|445.47|441.37|445.51|441.41|445.43|441.33|10
1635602740000|2021-10-30 14:05:40|445.44|441.34|445.54|441.44|445.55|441.45|445.44|441.34|16
1635602750000|2021-10-30 14:05:50|445.55|441.45|445.56|441.46|445.58|441.48|445.54|441.44|9
1635602760000|2021-10-30 14:06:00|445.57|441.47|445.54|441.44|445.58|441.48|445.54|441.44|11
1635602770000|2021-10-30 14:06:10|445.51|441.41|445.47|441.37|445.52|441.42|445.46|441.36|20
1635602780000|2021-10-30 14:06:20|445.48|441.38|445.47|441.37|445.49|441.39|445.44|441.34|13
1635602790000|2021-10-30 14:06:30|445.46|441.36|445.44|441.34|445.46|441.36|445.43|441.33|10
1635602800000|2021-10-30 14:06:40|445.43|441.33|445.43|441.33|445.45|441.35|445.28|441.18|22
1635602810000|2021-10-30 14:06:50|445.46|441.36|445.38|441.28|445.46|441.36|445.37|441.27|18
1635602820000|2021-10-30 14:07:00|445.36|441.26|445.44|441.34|445.44|441.34|445.34|441.24|13
1635602830000|2021-10-30 14:07:10|445.43|441.33|445.46|441.36|445.46|441.36|445.41|441.31|13
1635602840000|2021-10-30 14:07:20|445.43|441.33|445.41|441.31|445.43|441.33|445.39|441.29|14
1635602850000|2021-10-30 14:07:30|445.42|441.32|445.4|441.3|445.42|441.32|445.38|441.28|9
1635602860000|2021-10-30 14:07:40|445.39|441.29|445.4|441.3|445.41|441.31|445.39|441.29|4
1635602870000|2021-10-30 14:07:50|445.41|441.31|445.39|441.29|445.41|441.31|445.39|441.29|5
1635602880000|2021-10-30 14:08:00|445.4|441.3|445.39|441.29|445.4|441.3|445.39|441.29|2
1635602890000|2021-10-30 14:08:10|445.38|441.28|445.37|441.27|445.38|441.28|445.34|441.24|8
1635602900000|2021-10-30 14:08:20|445.32|441.22|445.32|441.22|445.35|441.25|445.31|441.21|8
1635602910000|2021-10-30 14:08:30|445.31|441.21|445.31|441.21|445.32|441.22|445.3|441.2|5
1635602920000|2021-10-30 14:08:40|445.3|441.2|445.18|441.08|445.31|441.21|445.16|441.06|13
1635602930000|2021-10-30 14:08:50|445.16|441.06|445.11|441.01|445.16|441.06|445.09|440.99|10
1635602940000|2021-10-30 14:09:00|445.1|441|445.1|441|445.1|441|445.09|440.99|3
1635602950000|2021-10-30 14:09:10|445.09|440.99|445.08|440.98|445.14|441.04|445.08|440.98|13
1635602960000|2021-10-30 14:09:20|445.09|440.99|445.08|440.98|445.09|440.99|445.08|440.98|10
1635602970000|2021-10-30 14:09:30|445.09|440.99|445.12|441.02|445.12|441.02|445.08|440.98|8
1635602980000|2021-10-30 14:09:40|445.13|441.03|445|440.9|445.13|441.03|445|440.9|11
1635602990000|2021-10-30 14:09:50|444.99|440.89|444.91|440.81|445|440.9|444.91|440.81|10
1635603000000|2021-10-30 14:10:00|444.87|440.77|444.87|440.77|444.87|440.77|444.87|440.77|1
1635603010000|2021-10-30 14:10:10|444.86|440.76|444.84|440.74|444.86|440.76|444.83|440.73|6
1635603020000|2021-10-30 14:10:20|444.83|440.73|444.88|440.78|444.9|440.8|444.83|440.73|17
1635603030000|2021-10-30 14:10:30|444.89|440.79|444.85|440.75|444.9|440.8|444.84|440.74|13
1635603040000|2021-10-30 14:10:40|444.86|440.76|444.79|440.69|444.86|440.76|444.79|440.69|10
1635603050000|2021-10-30 14:10:50|444.8|440.7|444.74|440.64|444.8|440.7|444.74|440.64|7
1635603060000|2021-10-30 14:11:00|444.76|440.66|444.79|440.69|444.81|440.71|444.75|440.65|7
1635603070000|2021-10-30 14:11:10|444.73|440.63|444.73|440.63|444.73|440.63|444.73|440.63|1
1635603080000|2021-10-30 14:11:20|444.71|440.61|444.71|440.61|444.71|440.61|444.71|440.61|1
1635603090000|2021-10-30 14:11:30|444.72|440.62|444.68|440.58|444.72|440.62|444.68|440.58|2
1635603100000|2021-10-30 14:11:40|444.7|440.6|444.69|440.59|444.7|440.6|444.69|440.59|4
1635603110000|2021-10-30 14:11:50|444.68|440.58|444.77|440.67|444.79|440.69|444.68|440.58|12
1635603120000|2021-10-30 14:12:00|444.78|440.68|444.82|440.72|444.82|440.72|444.77|440.67|6
1635603130000|2021-10-30 14:12:10|444.81|440.71|444.79|440.69|444.81|440.71|444.78|440.68|13
1635603140000|2021-10-30 14:12:20|444.8|440.7|445.02|440.92|445.03|440.93|444.8|440.7|18
1635603150000|2021-10-30 14:12:30|445.03|440.93|445.08|440.98|445.08|440.98|445.01|440.91|4
1635603160000|2021-10-30 14:12:40|445.07|440.97|444.98|440.88|445.07|440.97|444.98|440.88|7
1635603170000|2021-10-30 14:12:50|444.97|440.87|444.72|440.62|444.98|440.88|444.71|440.61|19
1635603180000|2021-10-30 14:13:00|444.71|440.61|444.6|440.5|444.71|440.61|444.6|440.5|8
1635603190000|2021-10-30 14:13:10|444.61|440.51|444.65|440.55|444.66|440.56|444.61|440.51|13
1635603200000|2021-10-30 14:13:20|444.62|440.52|444.7|440.6|444.73|440.63|444.44|440.34|28
1635603210000|2021-10-30 14:13:30|444.72|440.62|444.84|440.74|444.86|440.76|444.72|440.62|19
1635603220000|2021-10-30 14:13:40|444.88|440.78|444.85|440.75|444.91|440.81|444.85|440.75|13
1635603230000|2021-10-30 14:13:50|444.84|440.74|444.63|440.53|444.86|440.76|444.61|440.51|15
1635603240000|2021-10-30 14:14:00|444.64|440.54|444.82|440.72|444.82|440.72|444.63|440.53|14
1635603250000|2021-10-30 14:14:10|444.83|440.73|444.79|440.69|444.87|440.77|444.79|440.69|14
1635603260000|2021-10-30 14:14:20|444.78|440.68|444.78|440.68|444.79|440.69|444.74|440.64|12
1635603270000|2021-10-30 14:14:30|444.75|440.65|444.79|440.69|444.8|440.7|444.75|440.65|9
1635603280000|2021-10-30 14:14:40|444.76|440.66|444.77|440.67|444.78|440.68|444.75|440.65|8
1635603290000|2021-10-30 14:14:50|444.78|440.68|444.78|440.68|444.82|440.72|444.76|440.66|6
1635603300000|2021-10-30 14:15:00|444.77|440.67|444.85|440.75|444.85|440.75|444.74|440.64|11
1635603310000|2021-10-30 14:15:10|444.89|440.79|444.97|440.87|444.97|440.87|444.89|440.79|16
1635603320000|2021-10-30 14:15:20|444.96|440.86|444.99|440.89|444.99|440.89|444.96|440.86|5
1635603330000|2021-10-30 14:15:30|445.01|440.91|445.08|440.98|445.1|441|445.01|440.91|5
1635603340000|2021-10-30 14:15:40|445.09|440.99|445.21|441.11|445.21|441.11|445.09|440.99|6
1635603350000|2021-10-30 14:15:50|445.19|441.09|445.16|441.06|445.19|441.09|445.16|441.06|4
1635603360000|2021-10-30 14:16:00|445.17|441.07|445.2|441.1|445.23|441.13|445.15|441.05|9
1635603370000|2021-10-30 14:16:10|445.17|441.07|445.26|441.16|445.27|441.17|445.16|441.06|10
1635603380000|2021-10-30 14:16:20|445.3|441.2|445.28|441.18|445.3|441.2|445.24|441.14|8
1635603390000|2021-10-30 14:16:30|445.3|441.2|445.37|441.27|445.37|441.27|445.27|441.17|9
1635603400000|2021-10-30 14:16:40|445.38|441.28|445.32|441.22|445.4|441.3|445.3|441.2|15
1635603410000|2021-10-30 14:16:50|445.31|441.21|445.17|441.07|445.33|441.23|445.17|441.07|15
1635603420000|2021-10-30 14:17:00|445.18|441.08|445.05|440.95|445.18|441.08|445.05|440.95|9
1635603430000|2021-10-30 14:17:10|445.06|440.96|445.04|440.94|445.14|441.04|445.04|440.94|11
1635603440000|2021-10-30 14:17:20|445.05|440.95|444.86|440.76|445.06|440.96|444.84|440.74|13
1635603450000|2021-10-30 14:17:30|444.84|440.74|444.71|440.61|444.87|440.77|444.71|440.61|21
1635603460000|2021-10-30 14:17:40|444.67|440.57|444.62|440.52|444.67|440.57|444.62|440.52|9
1635603470000|2021-10-30 14:17:50|444.64|440.54|444.7|440.6|444.7|440.6|444.61|440.51|12
1635603480000|2021-10-30 14:18:00|444.69|440.59|444.66|440.56|444.69|440.59|444.62|440.52|11
1635603490000|2021-10-30 14:18:10|444.61|440.51|444.55|440.45|444.62|440.52|444.55|440.45|9
1635603500000|2021-10-30 14:18:20|444.57|440.47|444.5|440.4|444.57|440.47|444.49|440.39|12
1635603510000|2021-10-30 14:18:30|444.55|440.45|444.52|440.42|444.55|440.45|444.52|440.42|7
1635603520000|2021-10-30 14:18:40|444.53|440.43|444.43|440.33|444.53|440.43|444.43|440.33|15
1635603530000|2021-10-30 14:18:50|444.42|440.32|444.44|440.34|444.44|440.34|444.42|440.32|3
1635603540000|2021-10-30 14:19:00|444.38|440.28|444.31|440.21|444.39|440.29|444.27|440.17|16
1635603550000|2021-10-30 14:19:10|444.29|440.19|444.24|440.14|444.29|440.19|443.97|439.87|22
1635603560000|2021-10-30 14:19:20|444.25|440.15|444.3|440.2|444.35|440.25|444.23|440.13|19
1635603570000|2021-10-30 14:19:30|444.27|440.17|444.24|440.14|444.27|440.17|444.11|440.01|25
1635603580000|2021-10-30 14:19:40|444.25|440.15|444.46|440.36|444.53|440.43|444.25|440.15|30
1635603590000|2021-10-30 14:19:50|444.43|440.33|444.18|440.08|444.43|440.33|444.18|440.08|29
1635603600000|2021-10-30 14:20:00|444.2|440.1|443.88|439.78|444.2|440.1|443.88|439.78|20
1635603610000|2021-10-30 14:20:10|443.86|439.76|443.88|439.78|443.88|439.78|443.82|439.72|14
1635603620000|2021-10-30 14:20:20|443.89|439.79|444.02|439.92|444.2|440.1|443.89|439.79|29
1635603630000|2021-10-30 14:20:30|444|439.9|444.05|439.95|444.11|440.01|444|439.9|15
1635603640000|2021-10-30 14:20:40|444.04|439.94|443.87|439.77|444.04|439.94|443.87|439.77|17
1635603650000|2021-10-30 14:20:50|443.88|439.78|443.4|439.3|443.88|439.78|443.38|439.28|18
1635603660000|2021-10-30 14:21:00|443.41|439.31|443.54|439.44|443.62|439.52|443.41|439.31|22
1635603670000|2021-10-30 14:21:10|443.53|439.43|443.37|439.27|443.53|439.43|443.37|439.27|15
1635603680000|2021-10-30 14:21:20|443.36|439.26|441.42|437.32|443.36|439.26|441.42|437.32|33
1635603690000|2021-10-30 14:21:30|441.39|437.29|440.8|436.7|441.39|437.29|440.45|436.35|35
1635603700000|2021-10-30 14:21:40|440.74|436.64|442.36|438.26|442.82|438.72|440.74|436.64|36
1635603710000|2021-10-30 14:21:50|442.17|438.07|442.48|438.38|442.49|438.39|441.97|437.87|31
1635603720000|2021-10-30 14:22:00|442.52|438.42|442.46|438.36|442.65|438.55|442.36|438.26|30
1635603730000|2021-10-30 14:22:10|442.43|438.33|443.09|438.99|443.12|439.02|442.42|438.32|25
1635603740000|2021-10-30 14:22:20|443.13|439.03|443.46|439.36|443.51|439.41|443.12|439.02|24
1635603750000|2021-10-30 14:22:30|443.47|439.37|443.7|439.6|443.77|439.67|443.47|439.37|27
1635603760000|2021-10-30 14:22:40|443.71|439.61|443.66|439.56|443.73|439.63|443.51|439.41|24
1635603770000|2021-10-30 14:22:50|443.67|439.57|443.81|439.71|443.81|439.71|443.67|439.57|23
1635603780000|2021-10-30 14:23:00|443.84|439.74|443.81|439.71|443.94|439.84|443.8|439.7|14
1635603790000|2021-10-30 14:23:10|443.85|439.75|443.52|439.42|443.88|439.78|443.52|439.42|27
1635603800000|2021-10-30 14:23:20|443.51|439.41|443.2|439.1|443.52|439.42|443.2|439.1|23
1635603810000|2021-10-30 14:23:30|443.21|439.11|443.05|438.95|443.21|439.11|442.98|438.88|26
1635603820000|2021-10-30 14:23:40|443.04|438.94|443.31|439.21|443.31|439.21|443.04|438.94|28
1635603830000|2021-10-30 14:23:50|443.32|439.22|443.47|439.37|443.47|439.37|443.28|439.18|20
1635603840000|2021-10-30 14:24:00|443.46|439.36|443.23|439.13|443.49|439.39|443.23|439.13|28
1635603850000|2021-10-30 14:24:10|443.22|439.12|442.85|438.75|443.23|439.13|442.85|438.75|19
1635603860000|2021-10-30 14:24:20|442.81|438.71|442.72|438.62|442.82|438.72|442.68|438.58|17
1635603870000|2021-10-30 14:24:30|442.74|438.64|442.93|438.83|443|438.9|442.74|438.64|26
1635603880000|2021-10-30 14:24:40|442.88|438.78|442.83|438.73|442.88|438.78|442.74|438.64|20
1635603890000|2021-10-30 14:24:50|442.88|438.78|443.06|438.96|443.06|438.96|442.88|438.78|23
1635603900000|2021-10-30 14:25:00|443.07|438.97|443.08|438.98|443.13|439.03|443.02|438.92|16
1635603910000|2021-10-30 14:25:10|443.09|438.99|443.42|439.32|443.42|439.32|443.08|438.98|24
1635603920000|2021-10-30 14:25:20|443.43|439.33|443.38|439.28|443.55|439.45|443.25|439.15|28
1635603930000|2021-10-30 14:25:30|443.39|439.29|443.54|439.44|443.54|439.44|443.39|439.29|20
1635603940000|2021-10-30 14:25:40|443.53|439.43|443.52|439.42|443.54|439.44|443.43|439.33|14
1635603950000|2021-10-30 14:25:50|443.54|439.44|443.56|439.46|443.62|439.52|443.53|439.43|14
1635603960000|2021-10-30 14:26:00|443.57|439.47|443.6|439.5|443.71|439.61|443.57|439.47|25
1635603970000|2021-10-30 14:26:10|443.63|439.53|443.49|439.39|443.63|439.53|443.49|439.39|16
1635603980000|2021-10-30 14:26:20|443.5|439.4|443.57|439.47|443.59|439.49|443.49|439.39|11
1635603990000|2021-10-30 14:26:30|443.59|439.49|443.58|439.48|443.59|439.49|443.57|439.47|5
1635604000000|2021-10-30 14:26:40|443.56|439.46|443.29|439.19|443.56|439.46|443.26|439.16|20
1635604010000|2021-10-30 14:26:50|443.26|439.16|443.06|438.96|443.26|439.16|443.06|438.96|19
1635604020000|2021-10-30 14:27:00|443.1|439|443.26|439.16|443.33|439.23|443.02|438.92|20
1635604030000|2021-10-30 14:27:10|443.27|439.17|443.11|439.01|443.33|439.23|443.11|439.01|22
1635604040000|2021-10-30 14:27:20|443.1|439|443.02|438.92|443.1|439|442.99|438.89|27
1635604050000|2021-10-30 14:27:30|443.06|438.96|442.88|438.78|443.07|438.97|442.88|438.78|23
1635604060000|2021-10-30 14:27:40|442.87|438.77|443.02|438.92|443.03|438.93|442.87|438.77|20
1635604070000|2021-10-30 14:27:50|443.03|438.93|443.25|439.15|443.25|439.15|443.02|438.92|16
1635604080000|2021-10-30 14:28:00|443.27|439.17|443.39|439.29|443.41|439.31|443.27|439.17|24
1635604090000|2021-10-30 14:28:10|443.43|439.33|443.32|439.22|443.43|439.33|443.31|439.21|17
1635604100000|2021-10-30 14:28:20|443.34|439.24|443.25|439.15|443.36|439.26|443.25|439.15|15
1635604110000|2021-10-30 14:28:30|443.24|439.14|443.23|439.13|443.24|439.14|443.18|439.08|9
1635604120000|2021-10-30 14:28:40|443.25|439.15|443.24|439.14|443.25|439.15|443.24|439.14|2
1635604130000|2021-10-30 14:28:50|443.23|439.13|443.24|439.14|443.24|439.14|443.23|439.13|6
1635604140000|2021-10-30 14:29:00|443.23|439.13|443.49|439.39|443.56|439.46|443.2|439.1|23
1635604150000|2021-10-30 14:29:10|443.51|439.41|443.47|439.37|443.54|439.44|443.47|439.37|11
1635604160000|2021-10-30 14:29:20|443.43|439.33|443.24|439.14|443.43|439.33|443.24|439.14|16
1635604170000|2021-10-30 14:29:30|443.22|439.12|443.14|439.04|443.22|439.12|443.11|439.01|16
1635604180000|2021-10-30 14:29:40|443.13|439.03|443.05|438.95|443.14|439.04|443.05|438.95|17
1635604190000|2021-10-30 14:29:50|443.04|438.94|442.86|438.76|443.14|439.04|442.85|438.75|26
1635604200000|2021-10-30 14:30:00|442.87|438.77|442.55|438.45|442.87|438.77|442.53|438.43|19
1635604210000|2021-10-30 14:30:10|442.6|438.5|442.54|438.44|442.7|438.6|442.53|438.43|19
1635604220000|2021-10-30 14:30:20|442.53|438.43|442.64|438.54|442.66|438.56|442.53|438.43|22
1635604230000|2021-10-30 14:30:30|442.65|438.55|442.48|438.38|442.65|438.55|442.48|438.38|18
1635604240000|2021-10-30 14:30:40|442.5|438.4|442.56|438.46|442.57|438.47|442.5|438.4|9
1635604250000|2021-10-30 14:30:50|442.54|438.44|442.53|438.43|442.64|438.54|442.52|438.42|13
1635604260000|2021-10-30 14:31:00|442.5|438.4|442.47|438.37|442.5|438.4|442.46|438.36|14
1635604270000|2021-10-30 14:31:10|442.48|438.38|442.49|438.39|442.49|438.39|442.44|438.34|15
1635604280000|2021-10-30 14:31:20|442.5|438.4|442.48|438.38|442.52|438.42|442.47|438.37|12
1635604290000|2021-10-30 14:31:30|442.49|438.39|442.6|438.5|442.6|438.5|442.49|438.39|12
1635604300000|2021-10-30 14:31:40|442.59|438.49|442.6|438.5|442.6|438.5|442.56|438.46|10
1635604310000|2021-10-30 14:31:50|442.61|438.51|442.7|438.6|442.7|438.6|442.61|438.51|9
1635604320000|2021-10-30 14:32:00|442.72|438.62|442.74|438.64|442.74|438.64|442.72|438.62|5
1635604330000|2021-10-30 14:32:10|442.75|438.65|442.97|438.87|442.97|438.87|442.75|438.65|16
1635604340000|2021-10-30 14:32:20|442.99|438.89|443.13|439.03|443.13|439.03|442.99|438.89|8
1635604350000|2021-10-30 14:32:30|443.14|439.04|443.34|439.24|443.38|439.28|443.14|439.04|19
1635604360000|2021-10-30 14:32:40|443.39|439.29|443.37|439.27|443.42|439.32|443.32|439.22|20
1635604370000|2021-10-30 14:32:50|443.34|439.24|443.32|439.22|443.35|439.25|443.26|439.16|19
1635604380000|2021-10-30 14:33:00|443.31|439.21|443.19|439.09|443.32|439.22|443.17|439.07|24
1635604390000|2021-10-30 14:33:10|443.2|439.1|443.21|439.11|443.21|439.11|443.18|439.08|8
1635604400000|2021-10-30 14:33:20|443.22|439.12|443.21|439.11|443.25|439.15|443.21|439.11|5
1635604410000|2021-10-30 14:33:30|443.2|439.1|443.26|439.16|443.26|439.16|443.2|439.1|8
1635604420000|2021-10-30 14:33:40|443.27|439.17|443.26|439.16|443.37|439.27|443.23|439.13|17
1635604430000|2021-10-30 14:33:50|443.27|439.17|443.2|439.1|443.35|439.25|443.19|439.09|17
1635604440000|2021-10-30 14:34:00|443.19|439.09|443.08|438.98|443.21|439.11|443.07|438.97|17
1635604450000|2021-10-30 14:34:10|443.07|438.97|443.08|438.98|443.09|438.99|443.06|438.96|11
1635604460000|2021-10-30 14:34:20|443.07|438.97|443.09|438.99|443.09|438.99|443.06|438.96|11
1635604470000|2021-10-30 14:34:30|443.08|438.98|443.06|438.96|443.09|438.99|443.06|438.96|14
1635604480000|2021-10-30 14:34:40|443.07|438.97|443.05|438.95|443.07|438.97|443.05|438.95|4
1635604490000|2021-10-30 14:34:50|443.06|438.96|442.74|438.64|443.07|438.97|442.73|438.63|17
1635604500000|2021-10-30 14:35:00|442.76|438.66|442.38|438.28|442.76|438.66|442.38|438.28|14
1635604510000|2021-10-30 14:35:10|442.35|438.25|443.06|438.96|443.06|438.96|442.35|438.25|25
1635604520000|2021-10-30 14:35:20|443.01|438.91|442.68|438.58|443.01|438.91|442.68|438.58|24
1635604530000|2021-10-30 14:35:30|442.69|438.59|442.59|438.49|442.69|438.59|442.58|438.48|18
1635604540000|2021-10-30 14:35:40|442.61|438.51|442.5|438.4|442.62|438.52|442.5|438.4|12
1635604550000|2021-10-30 14:35:50|442.49|438.39|442.21|438.11|442.49|438.39|442.21|438.11|15
1635604560000|2021-10-30 14:36:00|442.2|438.1|442.01|437.91|442.2|438.1|441.97|437.87|32
1635604570000|2021-10-30 14:36:10|442.02|437.92|442.05|437.95|442.05|437.95|442|437.9|9
1635604580000|2021-10-30 14:36:20|442.04|437.94|442.07|437.97|442.1|438|442.04|437.94|12
1635604590000|2021-10-30 14:36:30|442.08|437.98|442.01|437.91|442.08|437.98|441.98|437.88|16
1635604600000|2021-10-30 14:36:40|442.04|437.94|441.98|437.88|442.04|437.94|441.98|437.88|11
1635604610000|2021-10-30 14:36:50|441.97|437.87|441.91|437.81|441.98|437.88|441.9|437.8|11
1635604620000|2021-10-30 14:37:00|441.89|437.79|441.92|437.82|441.94|437.84|441.8|437.7|23
1635604630000|2021-10-30 14:37:10|441.9|437.8|441.87|437.77|441.93|437.83|441.87|437.77|16
1635604640000|2021-10-30 14:37:20|441.86|437.76|441.96|437.86|441.96|437.86|441.83|437.73|17
1635604650000|2021-10-30 14:37:30|441.94|437.84|441.98|437.88|441.98|437.88|441.94|437.84|5
1635604660000|2021-10-30 14:37:40|442|437.9|442.1|438|442.1|438|441.98|437.88|15
1635604670000|2021-10-30 14:37:50|442.09|437.99|441.95|437.85|442.09|437.99|441.95|437.85|13
1635604680000|2021-10-30 14:38:00|441.94|437.84|441.83|437.73|441.94|437.84|441.82|437.72|19
1635604690000|2021-10-30 14:38:10|441.84|437.74|441.83|437.73|441.84|437.74|441.83|437.73|4
1635604700000|2021-10-30 14:38:20|441.78|437.68|441.55|437.45|441.78|437.68|441.55|437.45|19
1635604710000|2021-10-30 14:38:30|441.56|437.46|441.58|437.48|441.6|437.5|441.52|437.42|14
1635604720000|2021-10-30 14:38:40|441.57|437.47|441.59|437.49|441.59|437.49|441.52|437.42|15
1635604730000|2021-10-30 14:38:50|441.58|437.48|441.53|437.43|441.6|437.5|441.52|437.42|13
1635604740000|2021-10-30 14:39:00|441.54|437.44|441.52|437.42|441.56|437.46|441.51|437.41|16
1635604750000|2021-10-30 14:39:10|441.53|437.43|441.69|437.59|441.69|437.59|441.53|437.43|16
1635604760000|2021-10-30 14:39:20|441.71|437.61|441.86|437.76|441.86|437.76|441.7|437.6|14
1635604770000|2021-10-30 14:39:30|441.85|437.75|441.87|437.77|441.87|437.77|441.85|437.75|4
1635604780000|2021-10-30 14:39:40|441.88|437.78|441.81|437.71|441.9|437.8|441.81|437.71|12
1635604790000|2021-10-30 14:39:50|441.79|437.69|441.79|437.69|441.8|437.7|441.79|437.69|3
1635604800000|2021-10-30 14:40:00|441.8|437.7|441.79|437.69|441.83|437.73|441.79|437.69|8
1635604810000|2021-10-30 14:40:10|441.77|437.67|441.7|437.6|441.79|437.69|441.7|437.6|11
1635604820000|2021-10-30 14:40:20|441.77|437.67|441.84|437.74|441.85|437.75|441.77|437.67|8
1635604830000|2021-10-30 14:40:30|441.85|437.75|441.93|437.83|441.93|437.83|441.84|437.74|11
1635604840000|2021-10-30 14:40:40|441.92|437.82|441.9|437.8|441.95|437.85|441.9|437.8|5
1635604850000|2021-10-30 14:40:50|441.89|437.79|441.73|437.63|441.89|437.79|441.72|437.62|16
1635604860000|2021-10-30 14:41:00|441.72|437.62|441.76|437.66|441.76|437.66|441.67|437.57|12
1635604870000|2021-10-30 14:41:10|441.75|437.65|441.78|437.68|441.8|437.7|441.75|437.65|10
1635604880000|2021-10-30 14:41:20|441.79|437.69|441.89|437.79|441.9|437.8|441.78|437.68|15
1635604890000|2021-10-30 14:41:30|441.9|437.8|441.96|437.86|441.97|437.87|441.9|437.8|6
1635604900000|2021-10-30 14:41:40|441.97|437.87|442.21|438.11|442.23|438.13|441.97|437.87|11
1635604910000|2021-10-30 14:41:50|442.22|438.12|442.12|438.02|442.22|438.12|442.12|438.02|6
1635604920000|2021-10-30 14:42:00|442.11|438.01|442.12|438.02|442.17|438.07|442.11|438.01|13
1635604930000|2021-10-30 14:42:10|442.1|438|441.86|437.76|442.1|438|441.86|437.76|20
1635604940000|2021-10-30 14:42:20|441.85|437.75|441.75|437.65|441.85|437.75|441.75|437.65|5
1635604950000|2021-10-30 14:42:30|441.74|437.64|441.63|437.53|441.74|437.64|441.63|437.53|9
1635604960000|2021-10-30 14:42:40|441.64|437.54|441.64|437.54|441.64|437.54|441.64|437.54|1
1635604970000|2021-10-30 14:42:50|441.65|437.55|441.63|437.53|441.65|437.55|441.5|437.4|15
1635604980000|2021-10-30 14:43:00|441.64|437.54|441.74|437.64|441.75|437.65|441.64|437.54|8
1635604990000|2021-10-30 14:43:10|441.73|437.63|441.57|437.47|441.74|437.64|441.57|437.47|14
1635605000000|2021-10-30 14:43:20|441.56|437.46|441.43|437.33|441.57|437.47|441.43|437.33|13
1635605010000|2021-10-30 14:43:30|441.46|437.36|441.43|437.33|441.52|437.42|441.42|437.32|11
1635605020000|2021-10-30 14:43:40|441.42|437.32|440.99|436.89|441.43|437.33|440.99|436.89|18
1635605030000|2021-10-30 14:43:50|440.95|436.85|440.34|436.24|440.95|436.85|440.26|436.16|32
1635605040000|2021-10-30 14:44:00|440.37|436.27|440.45|436.35|440.65|436.55|440.37|436.27|25
1635605050000|2021-10-30 14:44:10|440.42|436.32|439|434.9|440.43|436.33|439|434.9|31
1635605060000|2021-10-30 14:44:20|438.98|434.88|439.1|435|439.1|435|438.29|434.19|35
1635605070000|2021-10-30 14:44:30|439.21|435.11|439.95|435.85|439.96|435.86|439.21|435.11|24
1635605080000|2021-10-30 14:44:40|439.99|435.89|440.21|436.11|440.38|436.28|439.99|435.89|30
1635605090000|2021-10-30 14:44:50|440.2|436.1|440.41|436.31|440.53|436.43|440.2|436.1|22
1635605100000|2021-10-30 14:45:00|440.43|436.33|440.32|436.22|440.46|436.36|440.18|436.08|30
1635605110000|2021-10-30 14:45:10|440.3|436.2|440.53|436.43|440.54|436.44|440.24|436.14|24
1635605120000|2021-10-30 14:45:20|440.54|436.44|440.69|436.59|440.7|436.6|440.5|436.4|25
1635605130000|2021-10-30 14:45:30|440.7|436.6|440.89|436.79|440.89|436.79|440.68|436.58|19
1635605140000|2021-10-30 14:45:40|440.9|436.8|440.5|436.4|441.04|436.94|440.5|436.4|31
1635605150000|2021-10-30 14:45:50|440.49|436.39|440.17|436.07|440.55|436.45|440.15|436.05|31
1635605160000|2021-10-30 14:46:00|440.18|436.08|439.92|435.82|440.18|436.08|439.92|435.82|29
1635605170000|2021-10-30 14:46:10|439.93|435.83|440.03|435.93|440.03|435.93|439.81|435.71|24
1635605180000|2021-10-30 14:46:20|440.07|435.97|440.05|435.95|440.08|435.98|439.62|435.52|27
1635605190000|2021-10-30 14:46:30|440.06|435.96|439.31|435.21|440.06|435.96|439.31|435.21|28
1635605200000|2021-10-30 14:46:40|439.29|435.19|439.04|434.94|439.29|435.19|438.99|434.89|25
1635605210000|2021-10-30 14:46:50|439.03|434.93|439.06|434.96|439.17|435.07|439.03|434.93|17
1635605220000|2021-10-30 14:47:00|439.07|434.97|439.12|435.02|439.18|435.08|439.07|434.97|23
1635605230000|2021-10-30 14:47:10|439.13|435.03|439.63|435.53|439.64|435.54|439.13|435.03|23
1635605240000|2021-10-30 14:47:20|439.62|435.52|439.58|435.48|439.66|435.56|439.49|435.39|29
1635605250000|2021-10-30 14:47:30|439.59|435.49|439.52|435.42|439.62|435.52|439.52|435.42|31
1635605260000|2021-10-30 14:47:40|439.51|435.41|439.26|435.16|439.51|435.41|439.14|435.04|29
1635605270000|2021-10-30 14:47:50|439.28|435.18|439.73|435.63|439.74|435.64|439.27|435.17|23
1635605280000|2021-10-30 14:48:00|439.84|435.74|440.07|435.97|440.07|435.97|439.79|435.69|27
1635605290000|2021-10-30 14:48:10|440.08|435.98|440.26|436.16|440.3|436.2|440.08|435.98|27
1635605300000|2021-10-30 14:48:20|440.27|436.17|440.2|436.1|440.27|436.17|440.12|436.02|23
1635605310000|2021-10-30 14:48:30|440.21|436.11|440.23|436.13|440.29|436.19|440.2|436.1|22
1635605320000|2021-10-30 14:48:40|440.25|436.15|440.53|436.43|440.57|436.47|440.23|436.13|29
1635605330000|2021-10-30 14:48:50|440.56|436.46|440.52|436.42|440.62|436.52|440.51|436.41|21
1635605340000|2021-10-30 14:49:00|440.49|436.39|440.62|436.52|440.67|436.57|440.49|436.39|21
1635605350000|2021-10-30 14:49:10|440.6|436.5|440.58|436.48|440.65|436.55|440.54|436.44|24
1635605360000|2021-10-30 14:49:20|440.59|436.49|440.98|436.88|440.98|436.88|440.59|436.49|26
1635605370000|2021-10-30 14:49:30|440.97|436.87|440.9|436.8|440.98|436.88|440.88|436.78|23
1635605380000|2021-10-30 14:49:40|440.91|436.81|441.01|436.91|441.01|436.91|440.9|436.8|21
1635605390000|2021-10-30 14:49:50|441|436.9|441.28|437.18|441.28|437.18|441|436.9|16
1635605400000|2021-10-30 14:50:00|441.26|437.16|441.29|437.19|441.33|437.23|441.22|437.12|17
1635605410000|2021-10-30 14:50:10|441.25|437.15|441.51|437.41|441.53|437.43|441.21|437.11|25
1635605420000|2021-10-30 14:50:20|441.61|437.51|441.54|437.44|441.61|437.51|441.48|437.38|24
1635605430000|2021-10-30 14:50:30|441.55|437.45|441.62|437.52|441.66|437.56|441.55|437.45|21
1635605440000|2021-10-30 14:50:40|441.65|437.55|441.71|437.61|441.71|437.61|441.65|437.55|13
1635605450000|2021-10-30 14:50:50|441.69|437.59|441.73|437.63|441.77|437.67|441.69|437.59|14
1635605460000|2021-10-30 14:51:00|441.74|437.64|441.93|437.83|441.93|437.83|441.64|437.54|27
1635605470000|2021-10-30 14:51:10|441.94|437.84|442.17|438.07|442.17|438.07|441.94|437.84|15
1635605480000|2021-10-30 14:51:20|442.18|438.08|442.34|438.24|442.34|438.24|442.18|438.08|12
1635605490000|2021-10-30 14:51:30|442.35|438.25|442.8|438.7|442.8|438.7|442.35|438.25|27
1635605500000|2021-10-30 14:51:40|442.82|438.72|442.97|438.87|442.98|438.88|442.81|438.71|23
1635605510000|2021-10-30 14:51:50|443|438.9|443.32|439.22|443.36|439.26|443|438.9|24
1635605520000|2021-10-30 14:52:00|443.35|439.25|443.38|439.28|443.42|439.32|443.24|439.14|23
1635605530000|2021-10-30 14:52:10|443.36|439.26|443.68|439.58|443.68|439.58|443.34|439.24|19
1635605540000|2021-10-30 14:52:20|443.69|439.59|443.74|439.64|443.8|439.7|443.68|439.58|18
1635605550000|2021-10-30 14:52:30|443.72|439.62|443.73|439.63|443.73|439.63|443.69|439.59|7
1635605560000|2021-10-30 14:52:40|443.74|439.64|443.68|439.58|443.75|439.65|443.59|439.49|21
1635605570000|2021-10-30 14:52:50|443.69|439.59|443.67|439.57|443.69|439.59|443.6|439.5|22
1635605580000|2021-10-30 14:53:00|443.65|439.55|443.25|439.15|443.66|439.56|443.24|439.14|24
1635605590000|2021-10-30 14:53:10|443.26|439.16|442.86|438.76|443.28|439.18|442.81|438.71|32
1635605600000|2021-10-30 14:53:20|442.85|438.75|442.84|438.74|443.02|438.92|442.83|438.73|25
1635605610000|2021-10-30 14:53:30|442.83|438.73|442.66|438.56|442.83|438.73|442.62|438.52|17
1635605620000|2021-10-30 14:53:40|442.67|438.57|442.75|438.65|442.75|438.65|442.67|438.57|17
1635605630000|2021-10-30 14:53:50|442.76|438.66|442.46|438.36|442.79|438.69|442.46|438.36|18
1635605640000|2021-10-30 14:54:00|442.47|438.37|442.41|438.31|442.47|438.37|442.39|438.29|13
1635605650000|2021-10-30 14:54:10|442.45|438.35|442.96|438.86|443.05|438.95|442.45|438.35|27
1635605660000|2021-10-30 14:54:20|442.95|438.85|442.9|438.8|442.99|438.89|442.9|438.8|15
1635605670000|2021-10-30 14:54:30|442.91|438.81|442.92|438.82|442.93|438.83|442.9|438.8|6
1635605680000|2021-10-30 14:54:40|442.93|438.83|443.03|438.93|443.04|438.94|442.93|438.83|14
1635605690000|2021-10-30 14:54:50|443.06|438.96|443.13|439.03|443.13|439.03|443.04|438.94|15
1635605700000|2021-10-30 14:55:00|443.16|439.06|443.18|439.08|443.21|439.11|443.16|439.06|5
1635605710000|2021-10-30 14:55:10|443.19|439.09|443.18|439.08|443.21|439.11|443.16|439.06|13
1635605720000|2021-10-30 14:55:20|443.17|439.07|443.22|439.12|443.22|439.12|443.15|439.05|5
1635605730000|2021-10-30 14:55:30|443.21|439.11|443.2|439.1|443.21|439.11|443.18|439.08|6
1635605740000|2021-10-30 14:55:40|443.21|439.11|443.22|439.12|443.22|439.12|443.18|439.08|5
1635605750000|2021-10-30 14:55:50|443.21|439.11|443.25|439.15|443.25|439.15|443.21|439.11|3
1635605760000|2021-10-30 14:56:00|443.27|439.17|443.27|439.17|443.28|439.18|443.27|439.17|3
1635605770000|2021-10-30 14:56:10|443.26|439.16|443.18|439.08|443.27|439.17|443.18|439.08|13
1635605780000|2021-10-30 14:56:20|443.19|439.09|443.21|439.11|443.21|439.11|443.18|439.08|12
1635605790000|2021-10-30 14:56:30|443.2|439.1|443.12|439.02|443.2|439.1|443.09|438.99|9
1635605800000|2021-10-30 14:56:40|443.14|439.04|443.15|439.05|443.16|439.06|443.14|439.04|12
1635605810000|2021-10-30 14:56:50|443.14|439.04|442.98|438.88|443.14|439.04|442.98|438.88|12
1635605820000|2021-10-30 14:57:00|442.99|438.89|442.96|438.86|443|438.9|442.95|438.85|13
1635605830000|2021-10-30 14:57:10|442.97|438.87|443.08|438.98|443.12|439.02|442.97|438.87|15
1635605840000|2021-10-30 14:57:20|443.09|438.99|442.99|438.89|443.11|439.01|442.99|438.89|8
1635605850000|2021-10-30 14:57:30|442.98|438.88|442.83|438.73|442.98|438.88|442.83|438.73|10
1635605860000|2021-10-30 14:57:40|442.82|438.72|442.69|438.59|442.82|438.72|442.69|438.59|12
1635605870000|2021-10-30 14:57:50|442.68|438.58|442.7|438.6|442.72|438.62|442.66|438.56|9
1635605880000|2021-10-30 14:58:00|442.71|438.61|442.75|438.65|442.75|438.65|442.7|438.6|10
1635605890000|2021-10-30 14:58:10|442.76|438.66|442.57|438.47|442.77|438.67|442.51|438.41|17
1635605900000|2021-10-30 14:58:20|442.52|438.42|442.5|438.4|442.53|438.43|442.48|438.38|14
1635605910000|2021-10-30 14:58:30|442.47|438.37|442.56|438.46|442.58|438.48|442.47|438.37|14
1635605920000|2021-10-30 14:58:40|442.59|438.49|442.66|438.56|442.69|438.59|442.59|438.49|10
1635605930000|2021-10-30 14:58:50|442.67|438.57|442.75|438.65|442.75|438.65|442.66|438.56|10
1635605940000|2021-10-30 14:59:00|442.77|438.67|442.81|438.71|442.81|438.71|442.76|438.66|4
1635605950000|2021-10-30 14:59:10|442.83|438.73|442.86|438.76|442.98|438.88|442.8|438.7|20
1635605960000|2021-10-30 14:59:20|442.81|438.71|442.72|438.62|442.83|438.73|442.72|438.62|12
1635605970000|2021-10-30 14:59:30|442.74|438.64|442.7|438.6|442.78|438.68|442.7|438.6|11
1635605980000|2021-10-30 14:59:40|442.69|438.59|442.38|438.28|442.69|438.59|442.37|438.27|21
1635605990000|2021-10-30 14:59:50|442.35|438.25|442.31|438.21|442.36|438.26|442.2|438.1|17
1635606000000|2021-10-30 15:00:00|442.3|438.2|442.26|438.16|442.34|438.24|442.25|438.15|19
1635606010000|2021-10-30 15:00:10|442.25|438.15|442.33|438.23|442.34|438.24|442.24|438.14|23
1635606020000|2021-10-30 15:00:20|442.32|438.22|442.23|438.13|442.32|438.22|442.22|438.12|11
1635606030000|2021-10-30 15:00:30|442.24|438.14|442.48|438.38|442.48|438.38|442.23|438.13|16
1635606040000|2021-10-30 15:00:40|442.45|438.35|442.47|438.37|442.51|438.41|442.45|438.35|15
1635606050000|2021-10-30 15:00:50|442.46|438.36|442.39|438.29|442.47|438.37|442.32|438.22|25
1635606060000|2021-10-30 15:01:00|442.42|438.32|442.6|438.5|442.61|438.51|442.42|438.32|13
1635606070000|2021-10-30 15:01:10|442.61|438.51|442.95|438.85|442.96|438.86|442.61|438.51|17
1635606080000|2021-10-30 15:01:20|442.96|438.86|443.17|439.07|443.2|439.1|442.96|438.86|25
1635606090000|2021-10-30 15:01:30|443.19|439.09|443.21|439.11|443.21|439.11|443.19|439.09|7
1635606100000|2021-10-30 15:01:40|443.2|439.1|443.44|439.34|443.44|439.34|443.2|439.1|16
1635606110000|2021-10-30 15:01:50|443.43|439.33|443.47|439.37|443.47|439.37|443.4|439.3|12
1635606120000|2021-10-30 15:02:00|443.48|439.38|443.51|439.41|443.52|439.42|443.47|439.37|8
1635606130000|2021-10-30 15:02:10|443.52|439.42|443.24|439.14|443.52|439.42|443.21|439.11|20
1635606140000|2021-10-30 15:02:20|443.23|439.13|443.21|439.11|443.25|439.15|443.17|439.07|21
1635606150000|2021-10-30 15:02:30|443.2|439.1|443.23|439.13|443.23|439.13|443.2|439.1|5
1635606160000|2021-10-30 15:02:40|443.16|439.06|443.24|439.14|443.24|439.14|443.16|439.06|10
1635606170000|2021-10-30 15:02:50|443.26|439.16|443.32|439.22|443.35|439.25|443.26|439.16|14
1635606180000|2021-10-30 15:03:00|443.31|439.21|443.37|439.27|443.38|439.28|443.31|439.21|16
1635606190000|2021-10-30 15:03:10|443.38|439.28|443.38|439.28|443.41|439.31|443.37|439.27|8
1635606200000|2021-10-30 15:03:20|443.37|439.27|443.44|439.34|443.44|439.34|443.36|439.26|6
1635606210000|2021-10-30 15:03:30|443.45|439.35|443.61|439.51|443.61|439.51|443.44|439.34|13
1635606220000|2021-10-30 15:03:40|443.62|439.52|443.73|439.63|443.73|439.63|443.62|439.52|11
1635606230000|2021-10-30 15:03:50|443.75|439.65|443.8|439.7|443.8|439.7|443.75|439.65|8
1635606240000|2021-10-30 15:04:00|443.75|439.65|443.82|439.72|443.82|439.72|443.72|439.62|9
1635606250000|2021-10-30 15:04:10|443.83|439.73|443.86|439.76|443.86|439.76|443.81|439.71|7
1635606260000|2021-10-30 15:04:20|443.88|439.78|443.84|439.74|443.88|439.78|443.83|439.73|4
1635606270000|2021-10-30 15:04:30|443.83|439.73|443.74|439.64|443.84|439.74|443.74|439.64|7
1635606280000|2021-10-30 15:04:40|443.73|439.63|443.78|439.68|443.78|439.68|443.73|439.63|5
1635606290000|2021-10-30 15:04:50|443.79|439.69|443.88|439.78|443.88|439.78|443.79|439.69|9
1635606300000|2021-10-30 15:05:00|443.9|439.8|444|439.9|444|439.9|443.9|439.8|8
1635606310000|2021-10-30 15:05:10|443.99|439.89|443.96|439.86|444|439.9|443.96|439.86|7
1635606320000|2021-10-30 15:05:20|443.98|439.88|443.9|439.8|443.99|439.89|443.9|439.8|7
1635606330000|2021-10-30 15:05:30|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1635606340000|2021-10-30 15:05:40|443.86|439.76|443.9|439.8|443.9|439.8|443.86|439.76|3
1635606350000|2021-10-30 15:05:50|443.87|439.77|443.87|439.77|443.9|439.8|443.85|439.75|8
1635606360000|2021-10-30 15:06:00|443.9|439.8|443.88|439.78|443.91|439.81|443.88|439.78|10
1635606370000|2021-10-30 15:06:10|443.87|439.77|443.46|439.36|443.87|439.77|443.44|439.34|23
1635606380000|2021-10-30 15:06:20|443.42|439.32|443.39|439.29|443.42|439.32|443.37|439.27|17
1635606390000|2021-10-30 15:06:30|443.4|439.3|443.44|439.34|443.46|439.36|443.4|439.3|17
1635606400000|2021-10-30 15:06:40|443.42|439.32|443.43|439.33|443.44|439.34|443.4|439.3|10
1635606410000|2021-10-30 15:06:50|443.44|439.34|443.44|439.34|443.47|439.37|443.43|439.33|7
1635606420000|2021-10-30 15:07:00|443.43|439.33|443.62|439.52|443.62|439.52|443.43|439.33|21
1635606430000|2021-10-30 15:07:10|443.58|439.48|443.61|439.51|443.69|439.59|443.57|439.47|19
1635606440000|2021-10-30 15:07:20|443.59|439.49|443.43|439.33|443.6|439.5|443.4|439.3|22
1635606450000|2021-10-30 15:07:30|443.44|439.34|443.49|439.39|443.49|439.39|443.43|439.33|5
1635606460000|2021-10-30 15:07:40|443.5|439.4|443.62|439.52|443.62|439.52|443.49|439.39|11
1635606470000|2021-10-30 15:07:50|443.61|439.51|443.82|439.72|443.82|439.72|443.57|439.47|15
1635606480000|2021-10-30 15:08:00|443.83|439.73|443.8|439.7|443.83|439.73|443.77|439.67|7
1635606490000|2021-10-30 15:08:10|443.75|439.65|443.74|439.64|443.76|439.66|443.74|439.64|10
1635606500000|2021-10-30 15:08:20|443.75|439.65|443.73|439.63|443.76|439.66|443.68|439.58|17
1635606510000|2021-10-30 15:08:30|443.71|439.61|443.77|439.67|443.8|439.7|443.71|439.61|19
1635606520000|2021-10-30 15:08:40|443.78|439.68|443.71|439.61|443.78|439.68|443.67|439.57|16
1635606530000|2021-10-30 15:08:50|443.74|439.64|443.79|439.69|443.8|439.7|443.74|439.64|10
1635606540000|2021-10-30 15:09:00|443.8|439.7|443.6|439.5|443.81|439.71|443.59|439.49|20
1635606550000|2021-10-30 15:09:10|443.58|439.48|443.77|439.67|443.77|439.67|443.55|439.45|15
1635606560000|2021-10-30 15:09:20|443.76|439.66|443.84|439.74|443.85|439.75|443.76|439.66|8
1635606570000|2021-10-30 15:09:30|443.88|439.78|444.07|439.97|444.07|439.97|443.88|439.78|12
1635606580000|2021-10-30 15:09:40|444.06|439.96|443.92|439.82|444.06|439.96|443.92|439.82|12
1635606590000|2021-10-30 15:09:50|443.93|439.83|443.92|439.82|443.93|439.83|443.9|439.8|8
1635606600000|2021-10-30 15:10:00|443.93|439.83|443.93|439.83|443.94|439.84|443.92|439.82|5
1635606610000|2021-10-30 15:10:10|443.94|439.84|443.99|439.89|443.99|439.89|443.94|439.84|3
1635606620000|2021-10-30 15:10:20|443.98|439.88|443.98|439.88|443.98|439.88|443.98|439.88|1
1635606640000|2021-10-30 15:10:40|443.93|439.83|443.92|439.82|443.95|439.85|443.91|439.81|11
1635606650000|2021-10-30 15:10:50|443.91|439.81|443.61|439.51|443.92|439.82|443.61|439.51|25
1635606660000|2021-10-30 15:11:00|443.6|439.5|443.57|439.47|443.62|439.52|443.57|439.47|13
1635606670000|2021-10-30 15:11:10|443.58|439.48|443.64|439.54|443.64|439.54|443.57|439.47|12
1635606680000|2021-10-30 15:11:20|443.62|439.52|443.67|439.57|443.67|439.57|443.58|439.48|10
1635606690000|2021-10-30 15:11:30|443.66|439.56|443.62|439.52|443.73|439.63|443.62|439.52|13
1635606700000|2021-10-30 15:11:40|443.63|439.53|443.63|439.53|443.65|439.55|443.63|439.53|6
1635606710000|2021-10-30 15:11:50|443.64|439.54|443.77|439.67|443.81|439.71|443.64|439.54|14
1635606720000|2021-10-30 15:12:00|443.78|439.68|443.84|439.74|443.84|439.74|443.76|439.66|6
1635606730000|2021-10-30 15:12:10|443.85|439.75|443.86|439.76|443.9|439.8|443.84|439.74|7
1635606740000|2021-10-30 15:12:20|443.87|439.77|443.9|439.8|443.9|439.8|443.84|439.74|4
1635606750000|2021-10-30 15:12:30|443.89|439.79|443.96|439.86|443.96|439.86|443.89|439.79|7
1635606760000|2021-10-30 15:12:40|443.94|439.84|443.72|439.62|443.94|439.84|443.72|439.62|12
1635606770000|2021-10-30 15:12:50|443.73|439.63|443.58|439.48|443.73|439.63|443.58|439.48|8
1635606780000|2021-10-30 15:13:00|443.59|439.49|443.52|439.42|443.59|439.49|443.51|439.41|8
1635606790000|2021-10-30 15:13:10|443.53|439.43|443.72|439.62|443.74|439.64|443.47|439.37|23
1635606800000|2021-10-30 15:13:20|443.85|439.75|443.97|439.87|443.98|439.88|443.83|439.73|15
1635606810000|2021-10-30 15:13:30|443.96|439.86|443.94|439.84|443.97|439.87|443.93|439.83|10
1635606820000|2021-10-30 15:13:40|443.93|439.83|443.92|439.82|443.94|439.84|443.92|439.82|4
1635606830000|2021-10-30 15:13:50|443.93|439.83|443.98|439.88|444.01|439.91|443.93|439.83|15
1635606840000|2021-10-30 15:14:00|443.99|439.89|443.99|439.89|443.99|439.89|443.99|439.89|1
1635606890000|2021-10-30 15:14:50|443.97|439.87|443.76|439.66|443.97|439.87|443.76|439.66|12
1635606900000|2021-10-30 15:15:00|443.78|439.68|443.84|439.74|443.84|439.74|443.76|439.66|7
1635606910000|2021-10-30 15:15:10|443.82|439.72|443.92|439.82|443.93|439.83|443.82|439.72|15
1635606920000|2021-10-30 15:15:20|443.91|439.81|443.94|439.84|443.94|439.84|443.91|439.81|5
1635606930000|2021-10-30 15:15:30|443.97|439.87|443.97|439.87|443.98|439.88|443.97|439.87|3
1635606940000|2021-10-30 15:15:40|443.96|439.86|444.07|439.97|444.07|439.97|443.96|439.86|8
1635606950000|2021-10-30 15:15:50|444.05|439.95|444.05|439.95|444.15|440.05|444.04|439.94|15
1635606960000|2021-10-30 15:16:00|444.19|440.09|444.1|440|444.19|440.09|444.1|440|9
1635606970000|2021-10-30 15:16:10|444.09|439.99|444.12|440.02|444.13|440.03|444.08|439.98|7
1635606980000|2021-10-30 15:16:20|444.13|440.03|444.09|439.99|444.13|440.03|444.07|439.97|12
1635606990000|2021-10-30 15:16:30|444.05|439.95|444.05|439.95|444.05|439.95|444.03|439.93|7
1635607000000|2021-10-30 15:16:40|444.04|439.94|444.11|440.01|444.11|440.01|444.02|439.92|6
1635607020000|2021-10-30 15:17:00|444.13|440.03|443.97|439.87|444.13|440.03|443.97|439.87|16
1635607030000|2021-10-30 15:17:10|443.98|439.88|443.87|439.77|443.98|439.88|443.86|439.76|11
1635607040000|2021-10-30 15:17:20|443.86|439.76|443.7|439.6|443.86|439.76|443.7|439.6|9
1635607050000|2021-10-30 15:17:30|443.71|439.61|443.74|439.64|443.8|439.7|443.71|439.61|14
1635607060000|2021-10-30 15:17:40|443.73|439.63|443.73|439.63|443.73|439.63|443.72|439.62|3
1635607070000|2021-10-30 15:17:50|443.72|439.62|443.7|439.6|443.72|439.62|443.67|439.57|11
1635607080000|2021-10-30 15:18:00|443.71|439.61|443.83|439.73|443.84|439.74|443.7|439.6|10
1635607090000|2021-10-30 15:18:10|443.84|439.74|444.02|439.92|444.03|439.93|443.83|439.73|11
1635607100000|2021-10-30 15:18:20|444.03|439.93|444.07|439.97|444.07|439.97|444.02|439.92|8
1635607110000|2021-10-30 15:18:30|444.09|439.99|444.09|439.99|444.1|440|444.07|439.97|6
1635607120000|2021-10-30 15:18:40|444.08|439.98|444.04|439.94|444.19|440.09|444.04|439.94|18
1635607130000|2021-10-30 15:18:50|444.02|439.92|444.09|439.99|444.09|439.99|444.01|439.91|12
1635607140000|2021-10-30 15:19:00|444.11|440.01|444.07|439.97|444.11|440.01|444.07|439.97|3
1635607150000|2021-10-30 15:19:10|444.06|439.96|443.96|439.86|444.07|439.97|443.94|439.84|16
1635607160000|2021-10-30 15:19:20|443.97|439.87|443.73|439.63|443.97|439.87|443.72|439.62|15
1635607170000|2021-10-30 15:19:30|443.72|439.62|443.55|439.45|443.79|439.69|443.54|439.44|18
1635607180000|2021-10-30 15:19:40|443.54|439.44|443.18|439.08|443.54|439.44|443.16|439.06|24
1635607190000|2021-10-30 15:19:50|443.17|439.07|443.15|439.05|443.25|439.15|443.15|439.05|14
1635607200000|2021-10-30 15:20:00|443.13|439.03|442.76|438.66|443.13|439.03|442.75|438.65|21
1635607210000|2021-10-30 15:20:10|442.77|438.67|442.77|438.67|442.77|438.67|442.7|438.6|9
1635607220000|2021-10-30 15:20:20|442.8|438.7|442.75|438.65|442.8|438.7|442.75|438.65|12
1635607230000|2021-10-30 15:20:30|442.76|438.66|442.82|438.72|442.82|438.72|442.76|438.66|7
1635607240000|2021-10-30 15:20:40|442.83|438.73|442.84|438.74|442.85|438.75|442.83|438.73|4
1635607250000|2021-10-30 15:20:50|442.79|438.69|443.09|438.99|443.1|439|442.79|438.69|14
1635607260000|2021-10-30 15:21:00|443.12|439.02|443.01|438.91|443.14|439.04|443.01|438.91|19
1635607270000|2021-10-30 15:21:10|443|438.9|443.05|438.95|443.05|438.95|442.96|438.86|17
1635607280000|2021-10-30 15:21:20|443.03|438.93|443.04|438.94|443.04|438.94|443|438.9|9
1635607290000|2021-10-30 15:21:30|443.03|438.93|443.02|438.92|443.03|438.93|442.96|438.86|16
1635607300000|2021-10-30 15:21:40|443.01|438.91|443.1|439|443.11|439.01|443.01|438.91|10
1635607310000|2021-10-30 15:21:50|443.09|438.99|443.1|439|443.1|439|443.05|438.95|8
1635607320000|2021-10-30 15:22:00|443.09|438.99|443.15|439.05|443.16|439.06|443.09|438.99|12
1635607330000|2021-10-30 15:22:10|443.16|439.06|443.16|439.06|443.19|439.09|443.16|439.06|6
1635607340000|2021-10-30 15:22:20|443.18|439.08|443.18|439.08|443.18|439.08|443.13|439.03|5
1635607350000|2021-10-30 15:22:30|443.16|439.06|443.13|439.03|443.17|439.07|443.13|439.03|10
1635607360000|2021-10-30 15:22:40|443.14|439.04|443.18|439.08|443.18|439.08|443.14|439.04|4
1635607370000|2021-10-30 15:22:50|443.16|439.06|443.18|439.08|443.18|439.08|443.15|439.05|4
1635607400000|2021-10-30 15:23:20|443.17|439.07|443.17|439.07|443.17|439.07|443.17|439.07|1
1635607420000|2021-10-30 15:23:40|443.16|439.06|443.14|439.04|443.18|439.08|443.14|439.04|4
1635607430000|2021-10-30 15:23:50|443.13|439.03|443.18|439.08|443.18|439.08|443.12|439.02|6
1635607440000|2021-10-30 15:24:00|443.15|439.05|443.15|439.05|443.16|439.06|443.15|439.05|3
1635607450000|2021-10-30 15:24:10|443.18|439.08|443.19|439.09|443.19|439.09|443.18|439.08|4
1635607460000|2021-10-30 15:24:20|443.2|439.1|443.23|439.13|443.3|439.2|443.2|439.1|10
1635607470000|2021-10-30 15:24:30|443.24|439.14|443.17|439.07|443.24|439.14|443.17|439.07|6
1635607480000|2021-10-30 15:24:40|443.18|439.08|442.93|438.83|443.18|439.08|442.93|438.83|11
1635607490000|2021-10-30 15:24:50|442.94|438.84|442.8|438.7|442.95|438.85|442.8|438.7|12
1635607500000|2021-10-30 15:25:00|442.83|438.73|442.83|438.73|442.85|438.75|442.82|438.72|9
1635607510000|2021-10-30 15:25:10|442.78|438.68|442.81|438.71|442.81|438.71|442.78|438.68|6
1635607520000|2021-10-30 15:25:20|442.83|438.73|443.03|438.93|443.05|438.95|442.82|438.72|14
1635607530000|2021-10-30 15:25:30|443.05|438.95|442.9|438.8|443.07|438.97|442.88|438.78|13
1635607540000|2021-10-30 15:25:40|442.91|438.81|442.85|438.75|442.91|438.81|442.84|438.74|7
1635607550000|2021-10-30 15:25:50|442.84|438.74|443.04|438.94|443.04|438.94|442.82|438.72|21
1635607560000|2021-10-30 15:26:00|443.03|438.93|443.13|439.03|443.13|439.03|443.03|438.93|12
1635607570000|2021-10-30 15:26:10|443.14|439.04|443.15|439.05|443.19|439.09|443.14|439.04|6
1635607580000|2021-10-30 15:26:20|443.16|439.06|443.19|439.09|443.19|439.09|443.16|439.06|4
1635607590000|2021-10-30 15:26:30|443.2|439.1|443.3|439.2|443.3|439.2|443.2|439.1|5
1635607600000|2021-10-30 15:26:40|443.31|439.21|443.31|439.21|443.32|439.22|443.28|439.18|9
1635607610000|2021-10-30 15:26:50|443.3|439.2|443.26|439.16|443.31|439.21|443.26|439.16|8
1635607620000|2021-10-30 15:27:00|443.24|439.14|443.1|439|443.24|439.14|443.1|439|18
1635607630000|2021-10-30 15:27:10|443.07|438.97|443.27|439.17|443.27|439.17|443.07|438.97|12
1635607640000|2021-10-30 15:27:20|443.24|439.14|443.4|439.3|443.4|439.3|443.24|439.14|13
1635607650000|2021-10-30 15:27:30|443.39|439.29|443.47|439.37|443.47|439.37|443.39|439.29|7
1635607660000|2021-10-30 15:27:40|443.48|439.38|443.52|439.42|443.52|439.42|443.48|439.38|6
1635607670000|2021-10-30 15:27:50|443.51|439.41|443.49|439.39|443.51|439.41|443.48|439.38|8
1635607680000|2021-10-30 15:28:00|443.48|439.38|443.52|439.42|443.52|439.42|443.48|439.38|8
1635607690000|2021-10-30 15:28:10|443.53|439.43|443.73|439.63|443.73|439.63|443.53|439.43|9
1635607700000|2021-10-30 15:28:20|443.72|439.62|443.72|439.62|443.73|439.63|443.71|439.61|6
1635607710000|2021-10-30 15:28:30|443.73|439.63|443.74|439.64|443.77|439.67|443.72|439.62|8
1635607720000|2021-10-30 15:28:40|443.73|439.63|443.79|439.69|443.79|439.69|443.73|439.63|6
1635607730000|2021-10-30 15:28:50|443.76|439.66|443.69|439.59|443.76|439.66|443.68|439.58|7
1635607740000|2021-10-30 15:29:00|443.7|439.6|443.94|439.84|444|439.9|443.7|439.6|19
1635607750000|2021-10-30 15:29:10|443.93|439.83|443.89|439.79|443.93|439.83|443.85|439.75|12
1635607760000|2021-10-30 15:29:20|443.87|439.77|443.83|439.73|443.87|439.77|443.81|439.71|10
1635607770000|2021-10-30 15:29:30|443.82|439.72|443.82|439.72|443.85|439.75|443.81|439.71|6
1635607780000|2021-10-30 15:29:40|443.81|439.71|443.72|439.62|443.83|439.73|443.71|439.61|20
1635607790000|2021-10-30 15:29:50|443.7|439.6|443.55|439.45|443.71|439.61|443.55|439.45|16
1635607800000|2021-10-30 15:30:00|443.48|439.38|443.67|439.57|443.68|439.58|443.47|439.37|18
1635607810000|2021-10-30 15:30:10|443.68|439.58|443.7|439.6|443.71|439.61|443.68|439.58|7
1635607820000|2021-10-30 15:30:20|443.69|439.59|443.8|439.7|443.8|439.7|443.69|439.59|6
1635607830000|2021-10-30 15:30:30|443.79|439.69|443.88|439.78|443.88|439.78|443.79|439.69|5
1635607840000|2021-10-30 15:30:40|443.87|439.77|444.06|439.96|444.06|439.96|443.87|439.77|12
1635607850000|2021-10-30 15:30:50|444.08|439.98|444.12|440.02|444.15|440.05|444.08|439.98|16
1635607860000|2021-10-30 15:31:00|444.27|440.17|444.44|440.34|444.47|440.37|444.14|440.04|27
1635607870000|2021-10-30 15:31:10|444.45|440.35|444.53|440.43|444.53|440.43|444.44|440.34|6
1635607890000|2021-10-30 15:31:30|444.57|440.47|444.52|440.42|444.57|440.47|444.52|440.42|3
1635607900000|2021-10-30 15:31:40|444.53|440.43|444.52|440.42|444.56|440.46|444.52|440.42|5
1635607910000|2021-10-30 15:31:50|444.56|440.46|444.63|440.53|444.64|440.54|444.55|440.45|11
1635607920000|2021-10-30 15:32:00|444.64|440.54|444.8|440.7|444.81|440.71|444.64|440.54|11
1635607930000|2021-10-30 15:32:10|444.79|440.69|444.8|440.7|444.8|440.7|444.78|440.68|6
1635607940000|2021-10-30 15:32:20|444.79|440.69|444.75|440.65|444.79|440.69|444.72|440.62|12
1635607950000|2021-10-30 15:32:30|444.74|440.64|444.77|440.67|444.77|440.67|444.71|440.61|16
1635607960000|2021-10-30 15:32:40|444.78|440.68|444.77|440.67|444.78|440.68|444.77|440.67|2
1635607970000|2021-10-30 15:32:50|444.78|440.68|444.78|440.68|444.79|440.69|444.77|440.67|8
1635607980000|2021-10-30 15:33:00|444.77|440.67|444.79|440.69|444.79|440.69|444.77|440.67|3
1635607990000|2021-10-30 15:33:10|444.8|440.7|444.8|440.7|444.82|440.72|444.79|440.69|10
1635608000000|2021-10-30 15:33:20|444.81|440.71|444.82|440.72|444.84|440.74|444.81|440.71|5
1635608010000|2021-10-30 15:33:30|444.81|440.71|444.93|440.83|444.93|440.83|444.81|440.71|9
1635608020000|2021-10-30 15:33:40|444.96|440.86|444.96|440.86|444.96|440.86|444.96|440.86|1
1635608030000|2021-10-30 15:33:50|444.97|440.87|444.97|440.87|444.97|440.87|444.97|440.87|1
1635608040000|2021-10-30 15:34:00|444.96|440.86|445.03|440.93|445.04|440.94|444.96|440.86|9
1635608050000|2021-10-30 15:34:10|445.04|440.94|445.08|440.98|445.08|440.98|445.03|440.93|8
1635608060000|2021-10-30 15:34:20|445.15|441.05|445.2|441.1|445.21|441.11|445.15|441.05|10
1635608080000|2021-10-30 15:34:40|445.19|441.09|444.85|440.75|445.19|441.09|444.82|440.72|16
1635608090000|2021-10-30 15:34:50|444.86|440.76|444.9|440.8|444.9|440.8|444.85|440.75|8
1635608100000|2021-10-30 15:35:00|444.91|440.81|444.92|440.82|444.92|440.82|444.9|440.8|6
1635608110000|2021-10-30 15:35:10|444.93|440.83|444.92|440.82|444.94|440.84|444.92|440.82|8
1635608120000|2021-10-30 15:35:20|444.94|440.84|445.03|440.93|445.05|440.95|444.94|440.84|14
1635608130000|2021-10-30 15:35:30|445.04|440.94|445.1|441|445.1|441|445.03|440.93|10
1635608140000|2021-10-30 15:35:40|445.11|441.01|445.11|441.01|445.12|441.02|445.1|441|9
1635608150000|2021-10-30 15:35:50|445.12|441.02|445.07|440.97|445.16|441.06|445.07|440.97|10
1635608160000|2021-10-30 15:36:00|445.06|440.96|445.09|440.99|445.09|440.99|445.06|440.96|7
1635608170000|2021-10-30 15:36:10|445.11|441.01|445.06|440.96|445.11|441.01|445.05|440.95|7
1635608180000|2021-10-30 15:36:20|445.07|440.97|445.07|440.97|445.1|441|445.06|440.96|10
1635608190000|2021-10-30 15:36:30|445.06|440.96|445.17|441.07|445.17|441.07|445.06|440.96|10
1635608200000|2021-10-30 15:36:40|445.18|441.08|445.12|441.02|445.2|441.1|445.12|441.02|11
1635608210000|2021-10-30 15:36:50|445.13|441.03|444.91|440.81|445.13|441.03|444.91|440.81|21
1635608220000|2021-10-30 15:37:00|444.92|440.82|444.61|440.51|444.92|440.82|444.61|440.51|19
1635608230000|2021-10-30 15:37:10|444.62|440.52|444.53|440.43|444.64|440.54|444.48|440.38|22
1635608240000|2021-10-30 15:37:20|444.54|440.44|444.6|440.5|444.6|440.5|444.54|440.44|16
1635608250000|2021-10-30 15:37:30|444.63|440.53|444.72|440.62|444.73|440.63|444.62|440.52|18
1635608260000|2021-10-30 15:37:40|444.69|440.59|444.65|440.55|444.69|440.59|444.64|440.54|20
1635608270000|2021-10-30 15:37:50|444.64|440.54|444.59|440.49|444.65|440.55|444.59|440.49|17
1635608280000|2021-10-30 15:38:00|444.6|440.5|444.65|440.55|444.65|440.55|444.58|440.48|15
1635608290000|2021-10-30 15:38:10|444.66|440.56|444.61|440.51|444.66|440.56|444.6|440.5|15
1635608300000|2021-10-30 15:38:20|444.62|440.52|444.53|440.43|444.63|440.53|444.53|440.43|8
1635608310000|2021-10-30 15:38:30|444.48|440.38|444.51|440.41|444.57|440.47|444.48|440.38|7
1635608320000|2021-10-30 15:38:40|444.45|440.35|444.12|440.02|444.45|440.35|444.09|439.99|23
1635608330000|2021-10-30 15:38:50|444.14|440.04|444.23|440.13|444.35|440.25|444.1|440|23
1635608340000|2021-10-30 15:39:00|444.22|440.12|443.97|439.87|444.22|440.12|443.97|439.87|18
1635608350000|2021-10-30 15:39:10|443.96|439.86|443.94|439.84|443.96|439.86|443.87|439.77|15
1635608360000|2021-10-30 15:39:20|443.95|439.85|444.05|439.95|444.05|439.95|443.95|439.85|11
1635608370000|2021-10-30 15:39:30|444.04|439.94|444.23|440.13|444.24|440.14|444.04|439.94|13
1635608380000|2021-10-30 15:39:40|444.24|440.14|444.22|440.12|444.24|440.14|444.21|440.11|5
1635608390000|2021-10-30 15:39:50|444.21|440.11|444.76|440.66|444.77|440.67|444.21|440.11|25
1635608400000|2021-10-30 15:40:00|444.73|440.63|444.74|440.64|444.8|440.7|444.73|440.63|16
1635608410000|2021-10-30 15:40:10|444.75|440.65|444.81|440.71|444.81|440.71|444.75|440.65|5
1635608420000|2021-10-30 15:40:20|444.83|440.73|444.81|440.71|444.87|440.77|444.8|440.7|11
1635608430000|2021-10-30 15:40:30|444.82|440.72|444.92|440.82|444.92|440.82|444.82|440.72|8
1635608440000|2021-10-30 15:40:40|444.93|440.83|445.13|441.03|445.13|441.03|444.93|440.83|14
1635608450000|2021-10-30 15:40:50|445.14|441.04|445.09|440.99|445.16|441.06|445.09|440.99|11
1635608460000|2021-10-30 15:41:00|445.08|440.98|445.1|441|445.11|441.01|445.08|440.98|9
1635608470000|2021-10-30 15:41:10|445.11|441.01|445.03|440.93|445.12|441.02|445.02|440.92|13
1635608480000|2021-10-30 15:41:20|445.02|440.92|444.75|440.65|445.03|440.93|444.75|440.65|18
1635608490000|2021-10-30 15:41:30|444.76|440.66|444.73|440.63|444.76|440.66|444.69|440.59|14
1635608500000|2021-10-30 15:41:40|444.72|440.62|444.38|440.28|444.72|440.62|444.38|440.28|23
1635608510000|2021-10-30 15:41:50|444.37|440.27|444.48|440.38|444.49|440.39|444.37|440.27|26
1635608520000|2021-10-30 15:42:00|444.46|440.36|444.39|440.29|444.46|440.36|444.39|440.29|11
1635608530000|2021-10-30 15:42:10|444.41|440.31|444.3|440.2|444.41|440.31|444.29|440.19|13
1635608540000|2021-10-30 15:42:20|444.29|440.19|444.2|440.1|444.29|440.19|444.2|440.1|11
1635608550000|2021-10-30 15:42:30|444.13|440.03|444.31|440.21|444.35|440.25|444.13|440.03|22
1635608560000|2021-10-30 15:42:40|444.32|440.22|444.43|440.33|444.43|440.33|444.3|440.2|13
1635608570000|2021-10-30 15:42:50|444.42|440.32|444.35|440.25|444.43|440.33|444.35|440.25|12
1635608580000|2021-10-30 15:43:00|444.36|440.26|444.49|440.39|444.49|440.39|444.35|440.25|9
1635608590000|2021-10-30 15:43:10|444.46|440.36|444.39|440.29|444.48|440.38|444.39|440.29|15
1635608600000|2021-10-30 15:43:20|444.37|440.27|444.32|440.22|444.37|440.27|444.32|440.22|4
1635608610000|2021-10-30 15:43:30|444.31|440.21|444.44|440.34|444.44|440.34|444.31|440.21|13
1635608620000|2021-10-30 15:43:40|444.42|440.32|444.45|440.35|444.46|440.36|444.42|440.32|6
1635608630000|2021-10-30 15:43:50|444.46|440.36|444.44|440.34|444.46|440.36|444.44|440.34|5
1635608640000|2021-10-30 15:44:00|444.45|440.35|444.45|440.35|444.46|440.36|444.45|440.35|3
1635608650000|2021-10-30 15:44:10|444.46|440.36|444.42|440.32|444.5|440.4|444.4|440.3|20
1635608660000|2021-10-30 15:44:20|444.46|440.36|444.55|440.45|444.59|440.49|444.46|440.36|17
1635608670000|2021-10-30 15:44:30|444.58|440.48|444.59|440.49|444.6|440.5|444.56|440.46|12
1635608680000|2021-10-30 15:44:40|444.61|440.51|444.76|440.66|444.82|440.72|444.6|440.5|20
1635608690000|2021-10-30 15:44:50|444.77|440.67|444.74|440.64|444.77|440.67|444.73|440.63|10
1635608700000|2021-10-30 15:45:00|444.73|440.63|444.76|440.66|444.77|440.67|444.73|440.63|8
1635608710000|2021-10-30 15:45:10|444.77|440.67|444.67|440.57|444.77|440.67|444.67|440.57|7
1635608720000|2021-10-30 15:45:20|444.66|440.56|444.56|440.46|444.67|440.57|444.56|440.46|9
1635608730000|2021-10-30 15:45:30|444.57|440.47|444.54|440.44|444.57|440.47|444.53|440.43|5
1635608740000|2021-10-30 15:45:40|444.57|440.47|444.5|440.4|444.57|440.47|444.47|440.37|10
1635608750000|2021-10-30 15:45:50|444.51|440.41|444.46|440.36|444.51|440.41|444.46|440.36|10
1635608760000|2021-10-30 15:46:00|444.45|440.35|444.49|440.39|444.51|440.41|444.45|440.35|7
1635608770000|2021-10-30 15:46:10|444.5|440.4|444.67|440.57|444.67|440.57|444.5|440.4|14
1635608780000|2021-10-30 15:46:20|444.68|440.58|444.71|440.61|444.72|440.62|444.67|440.57|8
1635608790000|2021-10-30 15:46:30|444.72|440.62|444.74|440.64|444.74|440.64|444.72|440.62|6
1635608810000|2021-10-30 15:46:50|444.75|440.65|444.75|440.65|444.75|440.65|444.75|440.65|1
1635608820000|2021-10-30 15:47:00|444.67|440.57|444.62|440.52|444.67|440.57|444.59|440.49|20
1635608830000|2021-10-30 15:47:10|444.63|440.53|444.62|440.52|444.63|440.53|444.57|440.47|12
1635608840000|2021-10-30 15:47:20|444.61|440.51|444.63|440.53|444.66|440.56|444.61|440.51|8
1635608850000|2021-10-30 15:47:30|444.64|440.54|444.69|440.59|444.74|440.64|444.64|440.54|17
1635608860000|2021-10-30 15:47:40|444.68|440.58|444.66|440.56|444.68|440.58|444.66|440.56|2
1635608870000|2021-10-30 15:47:50|444.65|440.55|444.65|440.55|444.65|440.55|444.65|440.55|1
1635608880000|2021-10-30 15:48:00|444.63|440.53|444.63|440.53|444.63|440.53|444.62|440.52|3
1635608890000|2021-10-30 15:48:10|444.64|440.54|444.69|440.59|444.69|440.59|444.63|440.53|7
1635608900000|2021-10-30 15:48:20|444.71|440.61|444.7|440.6|444.72|440.62|444.7|440.6|6
1635608910000|2021-10-30 15:48:30|444.68|440.58|444.72|440.62|444.72|440.62|444.68|440.58|5
1635608920000|2021-10-30 15:48:40|444.71|440.61|444.72|440.62|444.72|440.62|444.71|440.61|2
1635608930000|2021-10-30 15:48:50|444.71|440.61|444.72|440.62|444.73|440.63|444.71|440.61|10
1635608940000|2021-10-30 15:49:00|444.73|440.63|444.72|440.62|444.73|440.63|444.72|440.62|4
1635608960000|2021-10-30 15:49:20|444.71|440.61|444.64|440.54|444.71|440.61|444.64|440.54|7
1635608970000|2021-10-30 15:49:30|444.62|440.52|444.55|440.45|444.62|440.52|444.54|440.44|18
1635608980000|2021-10-30 15:49:40|444.52|440.42|444.52|440.42|444.53|440.43|444.47|440.37|8
1635608990000|2021-10-30 15:49:50|444.53|440.43|444.54|440.44|444.56|440.46|444.52|440.42|5
1635609000000|2021-10-30 15:50:00|444.55|440.45|444.66|440.56|444.66|440.56|444.55|440.45|14
1635609010000|2021-10-30 15:50:10|444.67|440.57|444.65|440.55|444.67|440.57|444.65|440.55|10
1635609020000|2021-10-30 15:50:20|444.67|440.57|444.68|440.58|444.69|440.59|444.65|440.55|8
1635609030000|2021-10-30 15:50:30|444.65|440.55|444.72|440.62|444.73|440.63|444.63|440.53|11
1635609040000|2021-10-30 15:50:40|444.76|440.66|444.7|440.6|444.77|440.67|444.69|440.59|9
1635609050000|2021-10-30 15:50:50|444.73|440.63|444.75|440.65|444.75|440.65|444.73|440.63|3
1635609060000|2021-10-30 15:51:00|444.74|440.64|444.75|440.65|444.76|440.66|444.7|440.6|5
1635609070000|2021-10-30 15:51:10|444.74|440.64|444.53|440.43|444.74|440.64|444.53|440.43|9
1635609080000|2021-10-30 15:51:20|444.54|440.44|444.63|440.53|444.63|440.53|444.54|440.44|9
1635609090000|2021-10-30 15:51:30|444.62|440.52|444.61|440.51|444.62|440.52|444.61|440.51|2
1635609100000|2021-10-30 15:51:40|444.6|440.5|444.59|440.49|444.61|440.51|444.53|440.43|7
1635609110000|2021-10-30 15:51:50|444.58|440.48|444.54|440.44|444.6|440.5|444.51|440.41|13
1635609120000|2021-10-30 15:52:00|444.56|440.46|444.58|440.48|444.58|440.48|444.55|440.45|8
1635609130000|2021-10-30 15:52:10|444.57|440.47|444.52|440.42|444.58|440.48|444.52|440.42|6
1635609140000|2021-10-30 15:52:20|444.53|440.43|444.58|440.48|444.58|440.48|444.51|440.41|9
1635609150000|2021-10-30 15:52:30|444.59|440.49|444.67|440.57|444.67|440.57|444.58|440.48|10
1635609160000|2021-10-30 15:52:40|444.68|440.58|444.71|440.61|444.71|440.61|444.67|440.57|5
1635609170000|2021-10-30 15:52:50|444.7|440.6|444.71|440.61|444.72|440.62|444.7|440.6|12
1635609190000|2021-10-30 15:53:10|444.72|440.62|444.81|440.71|444.81|440.71|444.72|440.62|12
1635609200000|2021-10-30 15:53:20|444.8|440.7|444.82|440.72|444.82|440.72|444.79|440.69|9
1635609210000|2021-10-30 15:53:30|444.87|440.77|444.86|440.76|444.87|440.77|444.86|440.76|6
1635609220000|2021-10-30 15:53:40|444.87|440.77|444.86|440.76|444.87|440.77|444.86|440.76|2
1635609230000|2021-10-30 15:53:50|444.85|440.75|444.84|440.74|444.86|440.76|444.83|440.73|6
1635609240000|2021-10-30 15:54:00|444.81|440.71|444.77|440.67|444.82|440.72|444.77|440.67|5
1635609250000|2021-10-30 15:54:10|444.79|440.69|444.78|440.68|444.81|440.71|444.78|440.68|5
1635609260000|2021-10-30 15:54:20|444.77|440.67|444.75|440.65|444.81|440.71|444.75|440.65|8
1635609270000|2021-10-30 15:54:30|444.73|440.63|444.61|440.51|444.73|440.63|444.61|440.51|15
1635609290000|2021-10-30 15:54:50|444.62|440.52|444.62|440.52|444.62|440.52|444.62|440.52|1
1635609300000|2021-10-30 15:55:00|444.63|440.53|444.64|440.54|444.64|440.54|444.61|440.51|9
1635609310000|2021-10-30 15:55:10|444.65|440.55|444.61|440.51|444.66|440.56|444.61|440.51|6
1635609320000|2021-10-30 15:55:20|444.62|440.52|444.62|440.52|444.64|440.54|444.6|440.5|9
1635609330000|2021-10-30 15:55:30|444.61|440.51|444.61|440.51|444.61|440.51|444.61|440.51|1
1635609340000|2021-10-30 15:55:40|444.6|440.5|444.61|440.51|444.62|440.52|444.59|440.49|9
1635609350000|2021-10-30 15:55:50|444.6|440.5|444.59|440.49|444.6|440.5|444.59|440.49|2
1635609360000|2021-10-30 15:56:00|444.6|440.5|444.62|440.52|444.62|440.52|444.6|440.5|3
1635609370000|2021-10-30 15:56:10|444.66|440.56|444.69|440.59|444.7|440.6|444.66|440.56|4
1635609380000|2021-10-30 15:56:20|444.71|440.61|444.72|440.62|444.72|440.62|444.71|440.61|2
1635609390000|2021-10-30 15:56:30|444.71|440.61|444.73|440.63|444.74|440.64|444.71|440.61|4
1635609400000|2021-10-30 15:56:40|444.75|440.65|444.74|440.64|444.75|440.65|444.74|440.64|2
1635609410000|2021-10-30 15:56:50|444.75|440.65|444.75|440.65|444.76|440.66|444.74|440.64|5
1635609420000|2021-10-30 15:57:00|444.76|440.66|444.76|440.66|444.77|440.67|444.75|440.65|7
1635609430000|2021-10-30 15:57:10|444.77|440.67|444.76|440.66|444.77|440.67|444.75|440.65|3
1635609440000|2021-10-30 15:57:20|444.75|440.65|444.87|440.77|444.88|440.78|444.75|440.65|12
1635609450000|2021-10-30 15:57:30|444.93|440.83|445|440.9|445|440.9|444.93|440.83|2
1635609460000|2021-10-30 15:57:40|445.03|440.93|445.23|441.13|445.23|441.13|445.03|440.93|10
1635609470000|2021-10-30 15:57:50|445.17|441.07|445.21|441.11|445.26|441.16|445.17|441.07|6
1635609480000|2021-10-30 15:58:00|445.2|441.1|445.18|441.08|445.21|441.11|445.18|441.08|8
1635609490000|2021-10-30 15:58:10|445.19|441.09|445.21|441.11|445.21|441.11|445.18|441.08|4
1635609500000|2021-10-30 15:58:20|445.2|441.1|445.21|441.11|445.21|441.11|445.2|441.1|2
1635609510000|2021-10-30 15:58:30|445.2|441.1|445.25|441.15|445.25|441.15|445.2|441.1|4
1635609520000|2021-10-30 15:58:40|445.24|441.14|445.34|441.24|445.34|441.24|445.24|441.14|10
1635609530000|2021-10-30 15:58:50|445.33|441.23|445.33|441.23|445.33|441.23|445.32|441.22|5
1635609540000|2021-10-30 15:59:00|445.32|441.22|445.32|441.22|445.37|441.27|445.32|441.22|13
1635609550000|2021-10-30 15:59:10|445.33|441.23|445.32|441.22|445.33|441.23|445.26|441.16|19
1635609560000|2021-10-30 15:59:20|445.26|441.16|445.42|441.32|445.42|441.32|445.26|441.16|12
1635609570000|2021-10-30 15:59:30|445.44|441.34|445.48|441.38|445.48|441.38|445.44|441.34|2
1635609580000|2021-10-30 15:59:40|445.49|441.39|445.5|441.4|445.5|441.4|445.46|441.36|4
1635609590000|2021-10-30 15:59:50|445.57|441.47|445.61|441.51|445.66|441.56|445.57|441.47|12
1635609600000|2021-10-30 16:00:00|445.58|441.48|445.55|441.45|445.59|441.49|445.55|441.45|8
1635609610000|2021-10-30 16:00:10|445.57|441.47|445.53|441.43|445.6|441.5|445.53|441.43|10
1635609620000|2021-10-30 16:00:20|445.51|441.41|445.39|441.29|445.53|441.43|445.39|441.29|13
1635609630000|2021-10-30 16:00:30|445.38|441.28|445.54|441.44|445.54|441.44|445.38|441.28|12
1635609640000|2021-10-30 16:00:40|445.53|441.43|445.93|441.83|445.96|441.86|445.53|441.43|25
1635609650000|2021-10-30 16:00:50|445.91|441.81|445.8|441.7|445.91|441.81|445.8|441.7|11
1635609660000|2021-10-30 16:01:00|445.82|441.72|445.79|441.69|445.82|441.72|445.77|441.67|8
1635609670000|2021-10-30 16:01:10|445.78|441.68|445.82|441.72|445.83|441.73|445.78|441.68|5
1635609680000|2021-10-30 16:01:20|445.81|441.71|445.92|441.82|445.92|441.82|445.81|441.71|6
1635609690000|2021-10-30 16:01:30|445.91|441.81|445.83|441.73|445.92|441.82|445.83|441.73|4
1635609700000|2021-10-30 16:01:40|445.84|441.74|445.86|441.76|445.87|441.77|445.77|441.67|15
1635609710000|2021-10-30 16:01:50|445.85|441.75|445.66|441.56|445.85|441.75|445.66|441.56|10
1635609720000|2021-10-30 16:02:00|445.67|441.57|445.49|441.39|445.67|441.57|445.3|441.2|23
1635609730000|2021-10-30 16:02:10|445.5|441.4|445.56|441.46|445.58|441.48|445.5|441.4|14
1635609740000|2021-10-30 16:02:20|445.54|441.44|445.45|441.35|445.56|441.46|445.44|441.34|16
1635609750000|2021-10-30 16:02:30|445.44|441.34|445.18|441.08|445.44|441.34|445.15|441.05|16
1635609760000|2021-10-30 16:02:40|445.1|441|444.87|440.77|445.12|441.02|444.86|440.76|20
1635609770000|2021-10-30 16:02:50|444.88|440.78|444.9|440.8|444.9|440.8|444.83|440.73|7
1635609780000|2021-10-30 16:03:00|444.89|440.79|444.96|440.86|444.96|440.86|444.89|440.79|7
1635609790000|2021-10-30 16:03:10|444.97|440.87|445.01|440.91|445.02|440.92|444.97|440.87|9
1635609800000|2021-10-30 16:03:20|445.04|440.94|445.14|441.04|445.14|441.04|445.03|440.93|12
1635609810000|2021-10-30 16:03:30|445.13|441.03|445.09|440.99|445.13|441.03|445.08|440.98|5
1635609820000|2021-10-30 16:03:40|445.1|441|445.11|441.01|445.11|441.01|445.1|441|6
1635609830000|2021-10-30 16:03:50|445.1|441|445.17|441.07|445.17|441.07|445.1|441|12
1635609840000|2021-10-30 16:04:00|445.2|441.1|445.29|441.19|445.3|441.2|445.2|441.1|11
1635609850000|2021-10-30 16:04:10|445.33|441.23|445.35|441.25|445.35|441.25|445.32|441.22|5
1635609860000|2021-10-30 16:04:20|445.34|441.24|445.2|441.1|445.34|441.24|445.2|441.1|9
1635609870000|2021-10-30 16:04:30|445.21|441.11|445.07|440.97|445.21|441.11|445.07|440.97|12
1635609880000|2021-10-30 16:04:40|445.06|440.96|445.26|441.16|445.26|441.16|444.99|440.89|22
1635609890000|2021-10-30 16:04:50|445.27|441.17|445.36|441.26|445.36|441.26|445.27|441.17|6
1635609900000|2021-10-30 16:05:00|445.35|441.25|445.37|441.27|445.37|441.27|445.35|441.25|5
1635609910000|2021-10-30 16:05:10|445.36|441.26|445.31|441.21|445.36|441.26|445.3|441.2|8
1635609920000|2021-10-30 16:05:20|445.32|441.22|445.16|441.06|445.32|441.22|445.16|441.06|13
1635609930000|2021-10-30 16:05:30|445.14|441.04|445.13|441.03|445.17|441.07|445.12|441.02|13
1635609940000|2021-10-30 16:05:40|445.12|441.02|445.28|441.18|445.28|441.18|445.12|441.02|16
1635609950000|2021-10-30 16:05:50|445.29|441.19|445.31|441.21|445.31|441.21|445.29|441.19|2
1635609960000|2021-10-30 16:06:00|445.34|441.24|445.38|441.28|445.38|441.28|445.34|441.24|5
1635609970000|2021-10-30 16:06:10|445.4|441.3|445.41|441.31|445.42|441.32|445.38|441.28|10
1635609980000|2021-10-30 16:06:20|445.42|441.32|445.37|441.27|445.42|441.32|445.37|441.27|2
1635609990000|2021-10-30 16:06:30|445.35|441.25|445.36|441.26|445.36|441.26|445.35|441.25|2
1635610000000|2021-10-30 16:06:40|445.35|441.25|445.39|441.29|445.4|441.3|445.35|441.25|9
1635610010000|2021-10-30 16:06:50|445.4|441.3|445.57|441.47|445.57|441.47|445.39|441.29|17
1635610020000|2021-10-30 16:07:00|445.58|441.48|445.59|441.49|445.6|441.5|445.57|441.47|12
1635610030000|2021-10-30 16:07:10|445.6|441.5|445.6|441.5|445.71|441.61|445.59|441.49|16
1635610040000|2021-10-30 16:07:20|445.61|441.51|445.68|441.58|445.68|441.58|445.57|441.47|12
1635610050000|2021-10-30 16:07:30|445.69|441.59|445.7|441.6|445.7|441.6|445.67|441.57|15
1635610060000|2021-10-30 16:07:40|445.67|441.57|445.76|441.66|445.77|441.67|445.67|441.57|12
1635610070000|2021-10-30 16:07:50|445.77|441.67|445.89|441.79|445.89|441.79|445.76|441.66|16
1635610080000|2021-10-30 16:08:00|445.9|441.8|445.86|441.76|445.9|441.8|445.85|441.75|11
1635610090000|2021-10-30 16:08:10|445.85|441.75|445.99|441.89|445.99|441.89|445.84|441.74|15
1635610100000|2021-10-30 16:08:20|445.98|441.88|446.02|441.92|446.05|441.95|445.98|441.88|9
1635610110000|2021-10-30 16:08:30|446.03|441.93|446.04|441.94|446.06|441.96|446.03|441.93|4
1635610120000|2021-10-30 16:08:40|446.05|441.95|446.05|441.95|446.05|441.95|446.05|441.95|1
1635610130000|2021-10-30 16:08:50|446.07|441.97|446.08|441.98|446.09|441.99|446.07|441.97|5
1635610140000|2021-10-30 16:09:00|446.09|441.99|446.1|442|446.11|442.01|446.09|441.99|6
1635610150000|2021-10-30 16:09:10|446.11|442.01|446.33|442.23|446.33|442.23|446.1|442|15
1635610160000|2021-10-30 16:09:20|446.32|442.22|446.3|442.2|446.32|442.22|446.27|442.17|9
1635610170000|2021-10-30 16:09:30|446.31|442.21|446.35|442.25|446.36|442.26|446.28|442.18|15
1635610180000|2021-10-30 16:09:40|446.31|442.21|445.81|441.71|446.31|442.21|445.81|441.71|20
1635610190000|2021-10-30 16:09:50|445.8|441.7|445.84|441.74|445.84|441.74|445.69|441.59|27
1635610200000|2021-10-30 16:10:00|445.88|441.78|445.99|441.89|445.99|441.89|445.88|441.78|14
1635610210000|2021-10-30 16:10:10|446.01|441.91|446.05|441.95|446.05|441.95|446.01|441.91|8
1635610220000|2021-10-30 16:10:20|446.04|441.94|446.01|441.91|446.05|441.95|445.95|441.85|11
1635610230000|2021-10-30 16:10:30|446|441.9|445.99|441.89|446|441.9|445.99|441.89|6
1635610240000|2021-10-30 16:10:40|446|441.9|446.03|441.93|446.05|441.95|446|441.9|10
1635610250000|2021-10-30 16:10:50|446.02|441.92|446.1|442|446.11|442.01|446.02|441.92|12
1635610260000|2021-10-30 16:11:00|446.11|442.01|446.11|442.01|446.11|442.01|446.06|441.96|14
1635610270000|2021-10-30 16:11:10|446.14|442.04|446.12|442.02|446.14|442.04|446.11|442.01|6
1635610280000|2021-10-30 16:11:20|446.11|442.01|446.07|441.97|446.11|442.01|446.06|441.96|14
1635610290000|2021-10-30 16:11:30|446.06|441.96|446.01|441.91|446.06|441.96|445.97|441.87|14
1635610300000|2021-10-30 16:11:40|446.02|441.92|446.04|441.94|446.04|441.94|446|441.9|9
1635610310000|2021-10-30 16:11:50|446.05|441.95|445.99|441.89|446.05|441.95|445.98|441.88|7
1635610320000|2021-10-30 16:12:00|445.96|441.86|445.99|441.89|445.99|441.89|445.94|441.84|8
1635610330000|2021-10-30 16:12:10|445.96|441.86|445.98|441.88|446|441.9|445.96|441.86|7
1635610340000|2021-10-30 16:12:20|445.99|441.89|446.09|441.99|446.12|442.02|445.98|441.88|28
1635610350000|2021-10-30 16:12:30|446.11|442.01|446.09|441.99|446.11|442.01|446.05|441.95|8
1635610360000|2021-10-30 16:12:40|446.1|442|446.13|442.03|446.16|442.06|446.09|441.99|15
1635610370000|2021-10-30 16:12:50|446.14|442.04|446.13|442.03|446.14|442.04|446.13|442.03|4
1635610380000|2021-10-30 16:13:00|446.14|442.04|446.09|441.99|446.14|442.04|446.09|441.99|5
1635610390000|2021-10-30 16:13:10|446.1|442|446.24|442.14|446.24|442.14|446.1|442|7
1635610400000|2021-10-30 16:13:20|446.25|442.15|446.24|442.14|446.32|442.22|446.24|442.14|14
1635610410000|2021-10-30 16:13:30|446.23|442.13|446.19|442.09|446.23|442.13|446.17|442.07|10
1635610420000|2021-10-30 16:13:40|446.2|442.1|446.21|442.11|446.22|442.12|446.17|442.07|12
1635610430000|2021-10-30 16:13:50|446.22|442.12|446.17|442.07|446.22|442.12|446.16|442.06|8
1635610440000|2021-10-30 16:14:00|446.16|442.06|446.17|442.07|446.17|442.07|446.16|442.06|4
1635610470000|2021-10-30 16:14:30|446.16|442.06|446.16|442.06|446.17|442.07|446.14|442.04|8
1635610480000|2021-10-30 16:14:40|446.17|442.07|446.06|441.96|446.17|442.07|446.06|441.96|10
1635610490000|2021-10-30 16:14:50|446.04|441.94|446.05|441.95|446.07|441.97|446.02|441.92|11
1635610500000|2021-10-30 16:15:00|446.04|441.94|446.06|441.96|446.06|441.96|446.03|441.93|5
1635610510000|2021-10-30 16:15:10|446.04|441.94|446.03|441.93|446.05|441.95|446.02|441.92|9
1635610520000|2021-10-30 16:15:20|446.05|441.95|445.97|441.87|446.05|441.95|445.97|441.87|15
1635610530000|2021-10-30 16:15:30|445.96|441.86|445.95|441.85|445.96|441.86|445.95|441.85|4
1635610540000|2021-10-30 16:15:40|445.96|441.86|445.85|441.75|445.96|441.86|445.85|441.75|7
1635610550000|2021-10-30 16:15:50|445.86|441.76|445.58|441.48|445.86|441.76|445.58|441.48|11
1635610560000|2021-10-30 16:16:00|445.57|441.47|445.47|441.37|445.58|441.48|445.47|441.37|10
1635610570000|2021-10-30 16:16:10|445.44|441.34|445.01|440.91|445.44|441.34|445.01|440.91|29
1635610580000|2021-10-30 16:16:20|445|440.9|444.82|440.72|445.01|440.91|444.77|440.67|25
1635610590000|2021-10-30 16:16:30|444.8|440.7|444.69|440.59|444.82|440.72|444.69|440.59|14
1635610600000|2021-10-30 16:16:40|444.68|440.58|444.63|440.53|444.68|440.58|444.63|440.53|8
1635610610000|2021-10-30 16:16:50|444.64|440.54|444.67|440.57|444.67|440.57|444.63|440.53|5
1635610620000|2021-10-30 16:17:00|444.68|440.58|444.72|440.62|444.72|440.62|444.67|440.57|10
1635610630000|2021-10-30 16:17:10|444.75|440.65|445.08|440.98|445.08|440.98|444.75|440.65|25
1635610640000|2021-10-30 16:17:20|445.09|440.99|445.59|441.49|445.59|441.49|445.08|440.98|20
1635610650000|2021-10-30 16:17:30|445.6|441.5|445.77|441.67|445.79|441.69|445.59|441.49|9
1635610660000|2021-10-30 16:17:40|445.67|441.57|445.8|441.7|445.85|441.75|445.61|441.51|16
1635610670000|2021-10-30 16:17:50|445.82|441.72|445.71|441.61|445.85|441.75|445.71|441.61|16
1635610680000|2021-10-30 16:18:00|445.68|441.58|445.68|441.58|445.69|441.59|445.68|441.58|3
1635610690000|2021-10-30 16:18:10|445.67|441.57|445.64|441.54|445.67|441.57|445.63|441.53|12
1635610700000|2021-10-30 16:18:20|445.63|441.53|445.64|441.54|445.64|441.54|445.63|441.53|4
1635610710000|2021-10-30 16:18:30|445.65|441.55|445.63|441.53|445.65|441.55|445.63|441.53|2
1635610720000|2021-10-30 16:18:40|445.65|441.55|445.54|441.44|445.65|441.55|445.41|441.31|22
1635610730000|2021-10-30 16:18:50|445.55|441.45|445.63|441.53|445.65|441.55|445.54|441.44|22
1635610740000|2021-10-30 16:19:00|445.68|441.58|445.69|441.59|445.73|441.63|445.67|441.57|13
1635610750000|2021-10-30 16:19:10|445.68|441.58|445.95|441.85|445.98|441.88|445.68|441.58|18
1635610760000|2021-10-30 16:19:20|445.96|441.86|445.97|441.87|445.98|441.88|445.93|441.83|11
1635610770000|2021-10-30 16:19:30|445.99|441.89|445.93|441.83|445.99|441.89|445.93|441.83|12
1635610780000|2021-10-30 16:19:40|445.92|441.82|445.79|441.69|445.92|441.82|445.78|441.68|17
1635610790000|2021-10-30 16:19:50|445.8|441.7|445.85|441.75|445.86|441.76|445.79|441.69|14
1635610800000|2021-10-30 16:20:00|445.84|441.74|445.77|441.67|445.84|441.74|445.76|441.66|14
1635610810000|2021-10-30 16:20:10|445.76|441.66|445.7|441.6|445.76|441.66|445.7|441.6|7
1635610820000|2021-10-30 16:20:20|445.69|441.59|445.83|441.73|445.84|441.74|445.69|441.59|13
1635610830000|2021-10-30 16:20:30|445.84|441.74|445.88|441.78|445.88|441.78|445.83|441.73|8
1635610840000|2021-10-30 16:20:40|445.89|441.79|445.9|441.8|445.91|441.81|445.86|441.76|14
1635610850000|2021-10-30 16:20:50|445.91|441.81|445.94|441.84|445.95|441.85|445.91|441.81|9
1635610860000|2021-10-30 16:21:00|445.93|441.83|445.93|441.83|445.93|441.83|445.93|441.83|1
1635610870000|2021-10-30 16:21:10|445.94|441.84|445.94|441.84|445.94|441.84|445.94|441.84|1
1635610880000|2021-10-30 16:21:20|445.95|441.85|446.01|441.91|446.01|441.91|445.95|441.85|6
1635610890000|2021-10-30 16:21:30|446|441.9|446.26|442.16|446.26|442.16|445.99|441.89|18
1635610900000|2021-10-30 16:21:40|446.3|442.2|446.36|442.26|446.36|442.26|446.18|442.08|23
1635610910000|2021-10-30 16:21:50|446.38|442.28|446.39|442.29|446.41|442.31|446.38|442.28|13
1635610920000|2021-10-30 16:22:00|446.4|442.3|446.44|442.34|446.45|442.35|446.4|442.3|13
1635610930000|2021-10-30 16:22:10|446.43|442.33|446.46|442.36|446.47|442.37|446.39|442.29|13
1635610940000|2021-10-30 16:22:20|446.45|442.35|446.43|442.33|446.47|442.37|446.42|442.32|7
1635610950000|2021-10-30 16:22:30|446.42|442.32|446.3|442.2|446.42|442.32|446.24|442.14|14
1635610960000|2021-10-30 16:22:40|446.29|442.19|446.32|442.22|446.32|442.22|446.24|442.14|15
1635610970000|2021-10-30 16:22:50|446.31|442.21|446.17|442.07|446.31|442.21|446.15|442.05|16
1635610980000|2021-10-30 16:23:00|446.15|442.05|446.11|442.01|446.17|442.07|446.11|442.01|11
1635610990000|2021-10-30 16:23:10|446.14|442.04|446.12|442.02|446.14|442.04|446.11|442.01|8
1635611010000|2021-10-30 16:23:30|446.11|442.01|446.11|442.01|446.11|442.01|446.11|442.01|1
1635611020000|2021-10-30 16:23:40|446.12|442.02|446.06|441.96|446.12|442.02|446.06|441.96|8
1635611030000|2021-10-30 16:23:50|446.07|441.97|446.06|441.96|446.07|441.97|446.01|441.91|11
1635611040000|2021-10-30 16:24:00|446.05|441.95|446|441.9|446.09|441.99|445.96|441.86|19
1635611050000|2021-10-30 16:24:10|445.99|441.89|445.94|441.84|445.99|441.89|445.94|441.84|3
1635611060000|2021-10-30 16:24:20|445.95|441.85|445.96|441.86|445.96|441.86|445.95|441.85|4
1635611070000|2021-10-30 16:24:30|445.97|441.87|445.8|441.7|445.97|441.87|445.78|441.68|11
1635611080000|2021-10-30 16:24:40|445.75|441.65|445.72|441.62|445.77|441.67|445.72|441.62|10
1635611090000|2021-10-30 16:24:50|445.73|441.63|445.71|441.61|445.74|441.64|445.7|441.6|9
1635611100000|2021-10-30 16:25:00|445.72|441.62|445.69|441.59|445.72|441.62|445.68|441.58|6
1635611110000|2021-10-30 16:25:10|445.68|441.58|445.64|441.54|445.69|441.59|445.64|441.54|17
1635611120000|2021-10-30 16:25:20|445.62|441.52|445.52|441.42|445.62|441.52|445.51|441.41|11
1635611130000|2021-10-30 16:25:30|445.53|441.43|445.53|441.43|445.54|441.44|445.52|441.42|5
1635611140000|2021-10-30 16:25:40|445.54|441.44|445.55|441.45|445.55|441.45|445.54|441.44|2
1635611150000|2021-10-30 16:25:50|445.56|441.46|445.5|441.4|445.56|441.46|445.5|441.4|3
1635611160000|2021-10-30 16:26:00|445.48|441.38|445.5|441.4|445.51|441.41|445.46|441.36|8
1635611170000|2021-10-30 16:26:10|445.53|441.43|445.71|441.61|445.73|441.63|445.53|441.43|8
1635611180000|2021-10-30 16:26:20|445.69|441.59|445.84|441.74|445.88|441.78|445.69|441.59|8
1635611190000|2021-10-30 16:26:30|445.85|441.75|445.83|441.73|445.86|441.76|445.79|441.69|9
1635611200000|2021-10-30 16:26:40|445.8|441.7|445.83|441.73|445.84|441.74|445.8|441.7|4
1635611210000|2021-10-30 16:26:50|445.84|441.74|445.83|441.73|445.84|441.74|445.8|441.7|7
1635611220000|2021-10-30 16:27:00|445.84|441.74|445.84|441.74|445.84|441.74|445.84|441.74|1
1635611230000|2021-10-30 16:27:10|445.85|441.75|445.84|441.74|445.85|441.75|445.84|441.74|2
1635611240000|2021-10-30 16:27:20|445.83|441.73|445.81|441.71|445.83|441.73|445.81|441.71|2
1635611250000|2021-10-30 16:27:30|445.8|441.7|445.76|441.66|445.81|441.71|445.76|441.66|5
1635611260000|2021-10-30 16:27:40|445.77|441.67|445.8|441.7|445.89|441.79|445.77|441.67|10
1635611270000|2021-10-30 16:27:50|445.76|441.66|445.68|441.58|445.76|441.66|445.68|441.58|12
1635611280000|2021-10-30 16:28:00|445.67|441.57|445.52|441.42|445.68|441.58|445.52|441.42|13
1635611290000|2021-10-30 16:28:10|445.53|441.43|445.69|441.59|445.84|441.74|445.53|441.43|23
1635611300000|2021-10-30 16:28:20|445.67|441.57|445.55|441.45|445.67|441.57|445.53|441.43|13
1635611310000|2021-10-30 16:28:30|445.57|441.47|445.58|441.48|445.61|441.51|445.56|441.46|11
1635611320000|2021-10-30 16:28:40|445.57|441.47|445.5|441.4|445.6|441.5|445.5|441.4|15
1635611330000|2021-10-30 16:28:50|445.49|441.39|445.4|441.3|445.49|441.39|445.4|441.3|5
1635611340000|2021-10-30 16:29:00|445.42|441.32|445.39|441.29|445.42|441.32|445.39|441.29|4
1635611350000|2021-10-30 16:29:10|445.4|441.3|445.45|441.35|445.47|441.37|445.4|441.3|8
1635611360000|2021-10-30 16:29:20|445.46|441.36|445.46|441.36|445.46|441.36|445.45|441.35|3
1635611370000|2021-10-30 16:29:30|445.47|441.37|445.4|441.3|445.47|441.37|445.4|441.3|5
1635611380000|2021-10-30 16:29:40|445.41|441.31|445.37|441.27|445.42|441.32|445.37|441.27|7
1635611390000|2021-10-30 16:29:50|445.36|441.26|445.27|441.17|445.36|441.26|445.27|441.17|10
1635611400000|2021-10-30 16:30:00|445.26|441.16|445.14|441.04|445.26|441.16|445.13|441.03|24
1635611410000|2021-10-30 16:30:10|445.15|441.05|445.36|441.26|445.4|441.3|445.12|441.02|24
1635611420000|2021-10-30 16:30:20|445.33|441.23|445.28|441.18|445.37|441.27|445.28|441.18|14
1635611430000|2021-10-30 16:30:30|445.29|441.19|445.33|441.23|445.33|441.23|445.28|441.18|9
1635611440000|2021-10-30 16:30:40|445.34|441.24|445.33|441.23|445.36|441.26|445.32|441.22|11
1635611450000|2021-10-30 16:30:50|445.34|441.24|445.34|441.24|445.34|441.24|445.34|441.24|1
1635611460000|2021-10-30 16:31:00|445.33|441.23|445.26|441.16|445.34|441.24|445.26|441.16|4
1635611470000|2021-10-30 16:31:10|445.25|441.15|445.15|441.05|445.25|441.15|445.15|441.05|6
1635611480000|2021-10-30 16:31:20|445.16|441.06|445.17|441.07|445.19|441.09|445.16|441.06|11
1635611490000|2021-10-30 16:31:30|445.16|441.06|445.08|440.98|445.17|441.07|445.08|440.98|7
1635611500000|2021-10-30 16:31:40|445.09|440.99|444.94|440.84|445.09|440.99|444.94|440.84|12
1635611510000|2021-10-30 16:31:50|444.93|440.83|444.9|440.8|444.97|440.87|444.9|440.8|12
1635611520000|2021-10-30 16:32:00|444.91|440.81|444.91|440.81|444.94|440.84|444.91|440.81|10
1635611530000|2021-10-30 16:32:10|444.9|440.8|444.91|440.81|444.91|440.81|444.9|440.8|6
1635611540000|2021-10-30 16:32:20|444.9|440.8|444.91|440.81|444.91|440.81|444.9|440.8|2
1635611550000|2021-10-30 16:32:30|444.9|440.8|444.9|440.8|444.91|440.81|444.9|440.8|5
1635611560000|2021-10-30 16:32:40|444.88|440.78|444.82|440.72|444.88|440.78|444.82|440.72|7
1635611570000|2021-10-30 16:32:50|444.83|440.73|445.13|441.03|445.16|441.06|444.81|440.71|20
1635611580000|2021-10-30 16:33:00|445.14|441.04|444.93|440.83|445.14|441.04|444.93|440.83|16
1635611590000|2021-10-30 16:33:10|444.92|440.82|444.92|440.82|444.92|440.82|444.91|440.81|3
1635611600000|2021-10-30 16:33:20|444.91|440.81|444.81|440.71|444.91|440.81|444.8|440.7|13
1635611610000|2021-10-30 16:33:30|444.82|440.72|444.83|440.73|444.83|440.73|444.8|440.7|5
1635611620000|2021-10-30 16:33:40|444.84|440.74|444.83|440.73|444.86|440.76|444.83|440.73|5
1635611630000|2021-10-30 16:33:50|444.82|440.72|444.8|440.7|444.83|440.73|444.8|440.7|3
1635611640000|2021-10-30 16:34:00|444.79|440.69|444.84|440.74|444.85|440.75|444.79|440.69|7
1635611650000|2021-10-30 16:34:10|444.83|440.73|444.81|440.71|444.83|440.73|444.81|440.71|2
1635611660000|2021-10-30 16:34:20|444.8|440.7|444.82|440.72|444.82|440.72|444.79|440.69|6
1635611670000|2021-10-30 16:34:30|444.83|440.73|444.83|440.73|444.83|440.73|444.82|440.72|3
1635611680000|2021-10-30 16:34:40|444.82|440.72|444.76|440.66|444.82|440.72|444.76|440.66|6
1635611690000|2021-10-30 16:34:50|444.75|440.65|444.74|440.64|444.76|440.66|444.74|440.64|4
1635611700000|2021-10-30 16:35:00|444.75|440.65|444.75|440.65|444.76|440.66|444.75|440.65|5
1635611710000|2021-10-30 16:35:10|444.76|440.66|444.75|440.65|444.76|440.66|444.74|440.64|6
1635611720000|2021-10-30 16:35:20|444.76|440.66|444.78|440.68|444.78|440.68|444.75|440.65|5
1635611730000|2021-10-30 16:35:30|444.79|440.69|444.79|440.69|444.8|440.7|444.78|440.68|4
1635611740000|2021-10-30 16:35:40|444.8|440.7|444.84|440.74|444.84|440.74|444.79|440.69|10
1635611750000|2021-10-30 16:35:50|444.83|440.73|444.97|440.87|444.97|440.87|444.82|440.72|16
1635611760000|2021-10-30 16:36:00|444.98|440.88|444.99|440.89|444.99|440.89|444.98|440.88|2
1635611780000|2021-10-30 16:36:20|445|440.9|445|440.9|445|440.9|445|440.9|1
1635611790000|2021-10-30 16:36:30|445.01|440.91|445.01|440.91|445.03|440.93|445.01|440.91|5
1635611800000|2021-10-30 16:36:40|445.02|440.92|445.07|440.97|445.07|440.97|445.01|440.91|6
1635611810000|2021-10-30 16:36:50|445|440.9|445.02|440.92|445.07|440.97|444.99|440.89|12
1635611820000|2021-10-30 16:37:00|445.03|440.93|445.02|440.92|445.03|440.93|445.02|440.92|2
1635611830000|2021-10-30 16:37:10|444.98|440.88|444.8|440.7|444.98|440.88|444.8|440.7|15
1635611840000|2021-10-30 16:37:20|444.75|440.65|444.67|440.57|444.81|440.71|444.67|440.57|10
1635611850000|2021-10-30 16:37:30|444.66|440.56|444.67|440.57|444.68|440.58|444.65|440.55|5
1635611860000|2021-10-30 16:37:40|444.66|440.56|444.6|440.5|444.66|440.56|444.59|440.49|7
1635611870000|2021-10-30 16:37:50|444.58|440.48|444.46|440.36|444.58|440.48|444.45|440.35|13
1635611880000|2021-10-30 16:38:00|444.47|440.37|444.53|440.43|444.54|440.44|444.45|440.35|11
1635611890000|2021-10-30 16:38:10|444.52|440.42|444.38|440.28|444.52|440.42|444.37|440.27|16
1635611900000|2021-10-30 16:38:20|444.39|440.29|444.16|440.06|444.4|440.3|444.16|440.06|19
1635611910000|2021-10-30 16:38:30|444.17|440.07|443.98|439.88|444.17|440.07|443.98|439.88|13
1635611920000|2021-10-30 16:38:40|443.91|439.81|443.91|439.81|443.94|439.84|443.9|439.8|13
1635611930000|2021-10-30 16:38:50|443.87|439.77|443.78|439.68|443.87|439.77|443.78|439.68|12
1635611940000|2021-10-30 16:39:00|443.79|439.69|444.07|439.97|444.1|440|443.79|439.69|20
1635611950000|2021-10-30 16:39:10|444.04|439.94|444.17|440.07|444.17|440.07|444.04|439.94|13
1635611960000|2021-10-30 16:39:20|444.16|440.06|444.03|439.93|444.16|440.06|444.02|439.92|12
1635611970000|2021-10-30 16:39:30|444.02|439.92|444.02|439.92|444.06|439.96|444.01|439.91|8
1635611980000|2021-10-30 16:39:40|444.01|439.91|444.14|440.04|444.14|440.04|444.01|439.91|10
1635611990000|2021-10-30 16:39:50|444.13|440.03|444.16|440.06|444.16|440.06|444.09|439.99|10
1635612000000|2021-10-30 16:40:00|444.17|440.07|444.26|440.16|444.28|440.18|444.17|440.07|15
1635612010000|2021-10-30 16:40:10|444.25|440.15|444.19|440.09|444.25|440.15|444.19|440.09|9
1635612020000|2021-10-30 16:40:20|444.2|440.1|444.24|440.14|444.25|440.15|444.2|440.1|13
1635612030000|2021-10-30 16:40:30|444.22|440.12|444.24|440.14|444.25|440.15|444.22|440.12|5
1635612040000|2021-10-30 16:40:40|444.21|440.11|444.21|440.11|444.22|440.12|444.21|440.11|3
1635612050000|2021-10-30 16:40:50|444.2|440.1|443.76|439.66|444.21|440.11|443.76|439.66|15
1635612060000|2021-10-30 16:41:00|443.75|439.65|443.77|439.67|443.78|439.68|443.75|439.65|8
1635612070000|2021-10-30 16:41:10|443.78|439.68|444.04|439.94|444.05|439.95|443.78|439.68|26
1635612080000|2021-10-30 16:41:20|444.06|439.96|444.13|440.03|444.16|440.06|444.03|439.93|14
1635612090000|2021-10-30 16:41:30|444.14|440.04|444.06|439.96|444.18|440.08|444.06|439.96|19
1635612100000|2021-10-30 16:41:40|444.07|439.97|444.1|440|444.15|440.05|444.07|439.97|17
1635612110000|2021-10-30 16:41:50|444.11|440.01|444.18|440.08|444.18|440.08|444.08|439.98|16
1635612120000|2021-10-30 16:42:00|444.16|440.06|444.22|440.12|444.22|440.12|444.14|440.04|13
1635612130000|2021-10-30 16:42:10|444.23|440.13|444.23|440.13|444.27|440.17|444.22|440.12|9
1635612140000|2021-10-30 16:42:20|444.22|440.12|444.24|440.14|444.25|440.15|444.21|440.11|9
1635612150000|2021-10-30 16:42:30|444.27|440.17|444.39|440.29|444.41|440.31|444.27|440.17|12
1635612160000|2021-10-30 16:42:40|444.38|440.28|444.34|440.24|444.41|440.31|444.33|440.23|16
1635612170000|2021-10-30 16:42:50|444.39|440.29|444.46|440.36|444.46|440.36|444.32|440.22|14
1635612180000|2021-10-30 16:43:00|444.47|440.37|444.44|440.34|444.47|440.37|444.44|440.34|3
1635612190000|2021-10-30 16:43:10|444.43|440.33|444.15|440.05|444.43|440.33|444.15|440.05|16
1635612200000|2021-10-30 16:43:20|444.14|440.04|443.96|439.86|444.18|440.08|443.95|439.85|16
1635612210000|2021-10-30 16:43:30|443.91|439.81|443.69|439.59|443.91|439.81|443.68|439.58|17
1635612220000|2021-10-30 16:43:40|443.68|439.58|443.67|439.57|443.71|439.61|443.67|439.57|7
1635612230000|2021-10-30 16:43:50|443.68|439.58|443.68|439.58|443.68|439.58|443.67|439.57|3
1635612240000|2021-10-30 16:44:00|443.67|439.57|443.69|439.59|443.69|439.59|443.49|439.39|28
1635612250000|2021-10-30 16:44:10|443.68|439.58|443.7|439.6|443.7|439.6|443.67|439.57|13
1635612260000|2021-10-30 16:44:20|443.69|439.59|443.71|439.61|443.71|439.61|443.69|439.59|3
1635612270000|2021-10-30 16:44:30|443.73|439.63|443.82|439.72|443.82|439.72|443.72|439.62|11
1635612280000|2021-10-30 16:44:40|443.83|439.73|443.91|439.81|443.91|439.81|443.83|439.73|9
1635612290000|2021-10-30 16:44:50|443.92|439.82|443.87|439.77|443.92|439.82|443.77|439.67|17
1635612300000|2021-10-30 16:45:00|443.88|439.78|443.86|439.76|443.88|439.78|443.84|439.74|3
1635612310000|2021-10-30 16:45:10|443.87|439.77|444.06|439.96|444.06|439.96|443.87|439.77|18
1635612320000|2021-10-30 16:45:20|444.04|439.94|444.05|439.95|444.09|439.99|444|439.9|15
1635612330000|2021-10-30 16:45:30|444.04|439.94|444.05|439.95|444.06|439.96|444.04|439.94|6
1635612340000|2021-10-30 16:45:40|444.06|439.96|444.12|440.02|444.12|440.02|444.06|439.96|7
1635612350000|2021-10-30 16:45:50|444.15|440.05|444.15|440.05|444.16|440.06|444.14|440.04|7
1635612360000|2021-10-30 16:46:00|444.16|440.06|444.22|440.12|444.22|440.12|444.14|440.04|12
1635612370000|2021-10-30 16:46:10|444.21|440.11|444.18|440.08|444.21|440.11|444.18|440.08|5
1635612380000|2021-10-30 16:46:20|444.19|440.09|444.29|440.19|444.3|440.2|444.19|440.09|12
1635612390000|2021-10-30 16:46:30|444.26|440.16|444.3|440.2|444.3|440.2|444.25|440.15|8
1635612400000|2021-10-30 16:46:40|444.31|440.21|444.3|440.2|444.31|440.21|444.26|440.16|6
1635612410000|2021-10-30 16:46:50|444.27|440.17|444.01|439.91|444.27|440.17|444.01|439.91|16
1635612420000|2021-10-30 16:47:00|443.97|439.87|444.06|439.96|444.06|439.96|443.97|439.87|10
1635612430000|2021-10-30 16:47:10|444.04|439.94|444.05|439.95|444.09|439.99|444.04|439.94|8
1635612440000|2021-10-30 16:47:20|444.03|439.93|444|439.9|444.06|439.96|444|439.9|12
1635612450000|2021-10-30 16:47:30|444.01|439.91|443.98|439.88|444.01|439.91|443.96|439.86|14
1635612460000|2021-10-30 16:47:40|443.99|439.89|444|439.9|444|439.9|443.98|439.88|4
1635612470000|2021-10-30 16:47:50|443.98|439.88|443.9|439.8|443.98|439.88|443.89|439.79|9
1635612480000|2021-10-30 16:48:00|443.89|439.79|443.89|439.79|443.89|439.79|443.88|439.78|3
1635612490000|2021-10-30 16:48:10|443.88|439.78|443.88|439.78|443.89|439.79|443.88|439.78|3
1635612500000|2021-10-30 16:48:20|443.89|439.79|443.9|439.8|443.9|439.8|443.89|439.79|4
1635612510000|2021-10-30 16:48:30|443.89|439.79|443.97|439.87|443.98|439.88|443.89|439.79|15
1635612520000|2021-10-30 16:48:40|443.98|439.88|443.97|439.87|443.99|439.89|443.96|439.86|6
1635612530000|2021-10-30 16:48:50|443.96|439.86|443.96|439.86|443.96|439.86|443.96|439.86|1
1635612540000|2021-10-30 16:49:00|443.95|439.85|443.95|439.85|443.95|439.85|443.95|439.85|1
1635612550000|2021-10-30 16:49:10|443.96|439.86|443.88|439.78|443.96|439.86|443.88|439.78|6
1635612560000|2021-10-30 16:49:20|443.87|439.77|443.87|439.77|443.88|439.78|443.87|439.77|3
1635612570000|2021-10-30 16:49:30|443.86|439.76|443.83|439.73|443.86|439.76|443.83|439.73|4
1635612580000|2021-10-30 16:49:40|443.82|439.72|443.82|439.72|443.82|439.72|443.82|439.72|1
1635612590000|2021-10-30 16:49:50|443.77|439.67|443.66|439.56|443.77|439.67|443.6|439.5|18
1635612600000|2021-10-30 16:50:00|443.65|439.55|443.72|439.62|443.72|439.62|443.64|439.54|8
1635612610000|2021-10-30 16:50:10|443.7|439.6|443.73|439.63|443.73|439.63|443.68|439.58|11
1635612620000|2021-10-30 16:50:20|443.72|439.62|443.76|439.66|443.76|439.66|443.7|439.6|9
1635612630000|2021-10-30 16:50:30|443.75|439.65|443.88|439.78|443.88|439.78|443.75|439.65|10
1635612640000|2021-10-30 16:50:40|443.89|439.79|444.04|439.94|444.05|439.95|443.89|439.79|9
1635612650000|2021-10-30 16:50:50|444.09|439.99|444.1|440|444.1|440|444.09|439.99|8
1635612660000|2021-10-30 16:51:00|444.11|440.01|444.19|440.09|444.19|440.09|444.1|440|11
1635612670000|2021-10-30 16:51:10|444.2|440.1|444.18|440.08|444.2|440.1|444.18|440.08|7
1635612680000|2021-10-30 16:51:20|444.13|440.03|444.13|440.03|444.13|440.03|444.13|440.03|1
1635612690000|2021-10-30 16:51:30|444.19|440.09|444.28|440.18|444.28|440.18|444.19|440.09|4
1635612700000|2021-10-30 16:51:40|444.27|440.17|444.24|440.14|444.27|440.17|444.24|440.14|4
1635612710000|2021-10-30 16:51:50|444.21|440.11|444.22|440.12|444.22|440.12|444.21|440.11|2
1635612720000|2021-10-30 16:52:00|444.21|440.11|444.21|440.11|444.21|440.11|444.21|440.11|1
1635612730000|2021-10-30 16:52:10|444.17|440.07|444.12|440.02|444.17|440.07|444.1|440|12
1635612740000|2021-10-30 16:52:20|444.13|440.03|444.15|440.05|444.15|440.05|444.13|440.03|3
1635612750000|2021-10-30 16:52:30|444.14|440.04|444.14|440.04|444.14|440.04|444.13|440.03|3
1635612760000|2021-10-30 16:52:40|444.15|440.05|444.15|440.05|444.15|440.05|444.14|440.04|3
1635612770000|2021-10-30 16:52:50|444.16|440.06|444.16|440.06|444.16|440.06|444.14|440.04|3
1635612780000|2021-10-30 16:53:00|444.17|440.07|444.13|440.03|444.19|440.09|444.13|440.03|10
1635612790000|2021-10-30 16:53:10|444.12|440.02|444.05|439.95|444.12|440.02|444|439.9|10
1635612800000|2021-10-30 16:53:20|444.06|439.96|444.07|439.97|444.08|439.98|444.02|439.92|8
1635612810000|2021-10-30 16:53:30|444.08|439.98|444.1|440|444.1|440|444.07|439.97|3
1635612820000|2021-10-30 16:53:40|444.11|440.01|444.09|439.99|444.11|440.01|444.09|439.99|5
1635612830000|2021-10-30 16:53:50|444.1|440|444.05|439.95|444.1|440|444.05|439.95|4
1635612840000|2021-10-30 16:54:00|444.02|439.92|443.93|439.83|444.02|439.92|443.93|439.83|6
1635612850000|2021-10-30 16:54:10|443.94|439.84|444.1|440|444.1|440|443.94|439.84|7
1635612860000|2021-10-30 16:54:20|444.06|439.96|444.03|439.93|444.06|439.96|444.03|439.93|6
1635612870000|2021-10-30 16:54:30|444.02|439.92|443.99|439.89|444.02|439.92|443.99|439.89|4
1635612880000|2021-10-30 16:54:40|444|439.9|444|439.9|444|439.9|444|439.9|1
1635612890000|2021-10-30 16:54:50|443.99|439.89|444.1|440|444.1|440|443.99|439.89|14
1635612900000|2021-10-30 16:55:00|444.08|439.98|444.08|439.98|444.08|439.98|444.08|439.98|1
1635612910000|2021-10-30 16:55:10|444.07|439.97|444.06|439.96|444.07|439.97|444.06|439.96|4
1635612920000|2021-10-30 16:55:20|444.07|439.97|444.06|439.96|444.07|439.97|444.06|439.96|2
1635612930000|2021-10-30 16:55:30|444.07|439.97|443.93|439.83|444.09|439.99|443.93|439.83|10
1635612940000|2021-10-30 16:55:40|443.97|439.87|444.07|439.97|444.09|439.99|443.96|439.86|16
1635612950000|2021-10-30 16:55:50|444.05|439.95|444.09|439.99|444.09|439.99|444.04|439.94|7
1635612960000|2021-10-30 16:56:00|444.12|440.02|444.19|440.09|444.19|440.09|444.09|439.99|10
1635612970000|2021-10-30 16:56:10|444.18|440.08|444.1|440|444.18|440.08|444.1|440|10
1635612980000|2021-10-30 16:56:20|444.11|440.01|444.11|440.01|444.11|440.01|444.1|440|3
1635612990000|2021-10-30 16:56:30|444.1|440|444.18|440.08|444.19|440.09|444.03|439.93|16
1635613000000|2021-10-30 16:56:40|444.15|440.05|444.08|439.98|444.15|440.05|444.08|439.98|7
1635613010000|2021-10-30 16:56:50|444.06|439.96|443.91|439.81|444.06|439.96|443.91|439.81|16
1635613020000|2021-10-30 16:57:00|443.92|439.82|443.88|439.78|443.92|439.82|443.88|439.78|4
1635613030000|2021-10-30 16:57:10|443.87|439.77|443.86|439.76|443.87|439.77|443.86|439.76|4
1635613050000|2021-10-30 16:57:30|443.87|439.77|443.84|439.74|443.87|439.77|443.84|439.74|5
1635613060000|2021-10-30 16:57:40|443.87|439.77|443.85|439.75|443.87|439.77|443.85|439.75|2
1635613070000|2021-10-30 16:57:50|443.87|439.77|443.92|439.82|443.92|439.82|443.84|439.74|9
1635613080000|2021-10-30 16:58:00|443.91|439.81|444.05|439.95|444.06|439.96|443.9|439.8|13
1635613090000|2021-10-30 16:58:10|444.09|439.99|444.08|439.98|444.09|439.99|444.02|439.92|7
1635613100000|2021-10-30 16:58:20|444.05|439.95|444.04|439.94|444.07|439.97|444.03|439.93|7
1635613110000|2021-10-30 16:58:30|444.03|439.93|444.02|439.92|444.05|439.95|444.02|439.92|6
1635613120000|2021-10-30 16:58:40|444.03|439.93|444.02|439.92|444.04|439.94|444.02|439.92|6
1635613130000|2021-10-30 16:58:50|444.03|439.93|444.02|439.92|444.03|439.93|444.02|439.92|4
1635613140000|2021-10-30 16:59:00|444.05|439.95|444.18|440.08|444.18|440.08|444.05|439.95|12
1635613150000|2021-10-30 16:59:10|444.22|440.12|444.37|440.27|444.38|440.28|444.21|440.11|10
1635613160000|2021-10-30 16:59:20|444.38|440.28|444.72|440.62|444.72|440.62|444.38|440.28|19
1635613170000|2021-10-30 16:59:30|444.73|440.63|444.77|440.67|444.79|440.69|444.72|440.62|12
1635613180000|2021-10-30 16:59:40|444.78|440.68|444.8|440.7|444.81|440.71|444.77|440.67|7
1635613190000|2021-10-30 16:59:50|444.73|440.63|444.72|440.62|444.74|440.64|444.71|440.61|9
1635613200000|2021-10-30 17:00:00|444.74|440.64|444.7|440.6|444.74|440.64|444.69|440.59|6
1635613210000|2021-10-30 17:00:10|444.67|440.57|444.64|440.54|444.69|440.59|444.63|440.53|11
1635613220000|2021-10-30 17:00:20|444.63|440.53|444.63|440.53|444.64|440.54|444.63|440.53|5
1635613230000|2021-10-30 17:00:30|444.6|440.5|444.43|440.33|444.6|440.5|444.43|440.33|15
1635613240000|2021-10-30 17:00:40|444.42|440.32|444.24|440.14|444.43|440.33|444.23|440.13|15
1635613250000|2021-10-30 17:00:50|444.23|440.13|444.19|440.09|444.24|440.14|444.18|440.08|16
1635613260000|2021-10-30 17:01:00|444.18|440.08|444.13|440.03|444.19|440.09|444.13|440.03|8
1635613270000|2021-10-30 17:01:10|444.18|440.08|444.04|439.94|444.18|440.08|444.04|439.94|11
1635613280000|2021-10-30 17:01:20|444.03|439.93|444.02|439.92|444.03|439.93|443.96|439.86|12
1635613290000|2021-10-30 17:01:30|444.03|439.93|444.1|440|444.1|440|444.02|439.92|6
1635613300000|2021-10-30 17:01:40|444.12|440.02|444.25|440.15|444.25|440.15|444.11|440.01|13
1635613310000|2021-10-30 17:01:50|444.26|440.16|444.26|440.16|444.27|440.17|444.24|440.14|8
1635613320000|2021-10-30 17:02:00|444.27|440.17|444.52|440.42|444.52|440.42|444.27|440.17|24
1635613330000|2021-10-30 17:02:10|444.51|440.41|444.57|440.47|444.57|440.47|444.51|440.41|5
1635613340000|2021-10-30 17:02:20|444.58|440.48|444.67|440.57|444.67|440.57|444.58|440.48|6
1635613350000|2021-10-30 17:02:30|444.66|440.56|444.69|440.59|444.69|440.59|444.65|440.55|8
1635613360000|2021-10-30 17:02:40|444.66|440.56|444.69|440.59|444.69|440.59|444.66|440.56|5
1635613370000|2021-10-30 17:02:50|444.68|440.58|444.67|440.57|444.69|440.59|444.67|440.57|7
1635613380000|2021-10-30 17:03:00|444.66|440.56|444.56|440.46|444.67|440.57|444.56|440.46|12
1635613390000|2021-10-30 17:03:10|444.5|440.4|444.45|440.35|444.5|440.4|444.45|440.35|9
1635613400000|2021-10-30 17:03:20|444.44|440.34|444.44|440.34|444.44|440.34|444.44|440.34|1
1635613420000|2021-10-30 17:03:40|444.46|440.36|444.31|440.21|444.46|440.36|444.31|440.21|15
1635613430000|2021-10-30 17:03:50|444.32|440.22|444.21|440.11|444.32|440.22|444.2|440.1|5
1635613440000|2021-10-30 17:04:00|444.2|440.1|444.19|440.09|444.2|440.1|444.19|440.09|2
1635613450000|2021-10-30 17:04:10|444.16|440.06|444.14|440.04|444.18|440.08|444.14|440.04|8
1635613460000|2021-10-30 17:04:20|444.11|440.01|443.99|439.89|444.11|440.01|443.99|439.89|10
1635613470000|2021-10-30 17:04:30|444|439.9|443.99|439.89|444.05|439.95|443.99|439.89|14
1635613480000|2021-10-30 17:04:40|444|439.9|443.96|439.86|444.02|439.92|443.96|439.86|7
1635613490000|2021-10-30 17:04:50|443.95|439.85|443.9|439.8|443.95|439.85|443.9|439.8|9
1635613500000|2021-10-30 17:05:00|443.91|439.81|443.93|439.83|443.97|439.87|443.9|439.8|13
1635613510000|2021-10-30 17:05:10|443.92|439.82|444.12|440.02|444.12|440.02|443.92|439.82|13
1635613520000|2021-10-30 17:05:20|444.15|440.05|444.13|440.03|444.27|440.17|444.13|440.03|15
1635613530000|2021-10-30 17:05:30|444.09|439.99|444.07|439.97|444.09|439.99|444.07|439.97|3
1635613540000|2021-10-30 17:05:40|444.08|439.98|444.08|439.98|444.09|439.99|444.08|439.98|3
1635613550000|2021-10-30 17:05:50|444.09|439.99|444.06|439.96|444.09|439.99|444.05|439.95|7
1635613560000|2021-10-30 17:06:00|444.07|439.97|444.05|439.95|444.08|439.98|444.05|439.95|6
1635613570000|2021-10-30 17:06:10|444.04|439.94|443.97|439.87|444.06|439.96|443.97|439.87|7
1635613580000|2021-10-30 17:06:20|443.96|439.86|443.89|439.79|443.96|439.86|443.89|439.79|4
1635613590000|2021-10-30 17:06:30|443.92|439.82|443.91|439.81|443.92|439.82|443.91|439.81|2
1635613600000|2021-10-30 17:06:40|443.92|439.82|443.96|439.86|443.96|439.86|443.9|439.8|10
1635613610000|2021-10-30 17:06:50|443.95|439.85|443.93|439.83|443.96|439.86|443.91|439.81|10
1635613620000|2021-10-30 17:07:00|443.92|439.82|443.92|439.82|443.95|439.85|443.91|439.81|8
1635613630000|2021-10-30 17:07:10|443.91|439.81|443.97|439.87|443.97|439.87|443.91|439.81|10
1635613640000|2021-10-30 17:07:20|443.96|439.86|444.01|439.91|444.01|439.91|443.96|439.86|3
1635613650000|2021-10-30 17:07:30|444.02|439.92|444.09|439.99|444.1|440|444.01|439.91|16
1635613660000|2021-10-30 17:07:40|444.08|439.98|444.03|439.93|444.1|440|444.03|439.93|9
1635613670000|2021-10-30 17:07:50|444.02|439.92|444.19|440.09|444.21|440.11|444.01|439.91|18
1635613680000|2021-10-30 17:08:00|444.18|440.08|444.18|440.08|444.19|440.09|444.17|440.07|5
1635613690000|2021-10-30 17:08:10|444.19|440.09|444.08|439.98|444.19|440.09|444.07|439.97|17
1635613700000|2021-10-30 17:08:20|444.07|439.97|444.03|439.93|444.08|439.98|444.01|439.91|6
1635613710000|2021-10-30 17:08:30|444.05|439.95|444.2|440.1|444.22|440.12|444.05|439.95|17
1635613720000|2021-10-30 17:08:40|444.26|440.16|444.23|440.13|444.27|440.17|444.2|440.1|7
1635613730000|2021-10-30 17:08:50|444.24|440.14|444.22|440.12|444.25|440.15|444.2|440.1|11
1635613750000|2021-10-30 17:09:10|444.21|440.11|444.15|440.05|444.21|440.11|444.14|440.04|10
1635613760000|2021-10-30 17:09:20|444.12|440.02|444.12|440.02|444.12|440.02|444.12|440.02|1
1635613770000|2021-10-30 17:09:30|444.13|440.03|444.23|440.13|444.23|440.13|444.13|440.03|6
1635613780000|2021-10-30 17:09:40|444.22|440.12|444.22|440.12|444.22|440.12|444.22|440.12|1
1635613790000|2021-10-30 17:09:50|444.23|440.13|444.21|440.11|444.23|440.13|444.21|440.11|11
1635613800000|2021-10-30 17:10:00|444.2|440.1|444.19|440.09|444.21|440.11|444.19|440.09|9
1635613810000|2021-10-30 17:10:10|444.16|440.06|444.26|440.16|444.26|440.16|444.15|440.05|11
1635613820000|2021-10-30 17:10:20|444.23|440.13|444.21|440.11|444.26|440.16|444.21|440.11|7
1635613830000|2021-10-30 17:10:30|444.22|440.12|444.21|440.11|444.22|440.12|444.21|440.11|2
1635613840000|2021-10-30 17:10:40|444.24|440.14|444.24|440.14|444.25|440.15|444.23|440.13|8
1635613850000|2021-10-30 17:10:50|444.22|440.12|444.24|440.14|444.24|440.14|444.22|440.12|8
1635613860000|2021-10-30 17:11:00|444.23|440.13|444.24|440.14|444.24|440.14|444.23|440.13|2
1635613870000|2021-10-30 17:11:10|444.23|440.13|444.24|440.14|444.24|440.14|444.23|440.13|2
1635613880000|2021-10-30 17:11:20|444.23|440.13|444.23|440.13|444.23|440.13|444.23|440.13|1
1635613890000|2021-10-30 17:11:30|444.24|440.14|444.23|440.13|444.24|440.14|444.23|440.13|2
1635613900000|2021-10-30 17:11:40|444.22|440.12|444.23|440.13|444.24|440.14|444.22|440.12|6
1635613910000|2021-10-30 17:11:50|444.21|440.11|444.6|440.5|444.6|440.5|444.21|440.11|16
1635613920000|2021-10-30 17:12:00|444.58|440.48|444.54|440.44|444.58|440.48|444.54|440.44|5
1635613930000|2021-10-30 17:12:10|444.56|440.46|444.56|440.46|444.56|440.46|444.56|440.46|1
1635613940000|2021-10-30 17:12:20|444.6|440.5|444.56|440.46|444.6|440.5|444.56|440.46|2
1635613950000|2021-10-30 17:12:30|444.6|440.5|444.59|440.49|444.61|440.51|444.59|440.49|5
1635613960000|2021-10-30 17:12:40|444.61|440.51|444.62|440.52|444.66|440.56|444.61|440.51|6
1635613970000|2021-10-30 17:12:50|444.66|440.56|444.64|440.54|444.66|440.56|444.64|440.54|2
1635613980000|2021-10-30 17:13:00|444.66|440.56|444.69|440.59|444.69|440.59|444.66|440.56|2
1635613990000|2021-10-30 17:13:10|444.72|440.62|444.73|440.63|444.73|440.63|444.71|440.61|4
1635614010000|2021-10-30 17:13:30|444.74|440.64|444.81|440.71|444.81|440.71|444.74|440.64|5
1635614020000|2021-10-30 17:13:40|444.82|440.72|444.82|440.72|444.82|440.72|444.82|440.72|1
1635614030000|2021-10-30 17:13:50|444.81|440.71|444.83|440.73|444.83|440.73|444.81|440.71|3
1635614040000|2021-10-30 17:14:00|444.9|440.8|445.1|441|445.1|441|444.9|440.8|7
1635614050000|2021-10-30 17:14:10|445.21|441.11|445.22|441.12|445.22|441.12|445.2|441.1|7
1635614060000|2021-10-30 17:14:20|445.21|441.11|445.22|441.12|445.22|441.12|445.21|441.11|2
1635614080000|2021-10-30 17:14:40|445.23|441.13|445.19|441.09|445.23|441.13|445.19|441.09|6
1635614090000|2021-10-30 17:14:50|445.18|441.08|445.16|441.06|445.18|441.08|445.05|440.95|15
1635614100000|2021-10-30 17:15:00|445.15|441.05|445.15|441.05|445.15|441.05|445.14|441.04|3
1635614120000|2021-10-30 17:15:20|445.14|441.04|445.13|441.03|445.15|441.05|445.13|441.03|3
1635614190000|2021-10-30 17:16:30|445.14|441.04|445.14|441.04|445.14|441.04|445.14|441.04|1
1635614200000|2021-10-30 17:16:40|445.15|441.05|445.15|441.05|445.15|441.05|445.15|441.05|1
1635614210000|2021-10-30 17:16:50|445.14|441.04|445.08|440.98|445.14|441.04|445.08|440.98|4
1635614220000|2021-10-30 17:17:00|445.1|441|445.09|440.99|445.1|441|445.08|440.98|5
1635614230000|2021-10-30 17:17:10|445.08|440.98|445.03|440.93|445.08|440.98|445.02|440.92|6
1635614240000|2021-10-30 17:17:20|445|440.9|444.94|440.84|445.01|440.91|444.94|440.84|7
1635614250000|2021-10-30 17:17:30|444.92|440.82|444.92|440.82|444.92|440.82|444.91|440.81|5
1635614260000|2021-10-30 17:17:40|444.91|440.81|444.99|440.89|444.99|440.89|444.91|440.81|11
1635614270000|2021-10-30 17:17:50|445.01|440.91|444.99|440.89|445.01|440.91|444.99|440.89|5
1635614280000|2021-10-30 17:18:00|444.96|440.86|444.93|440.83|444.96|440.86|444.93|440.83|3
1635614290000|2021-10-30 17:18:10|444.92|440.82|444.96|440.86|444.98|440.88|444.91|440.81|9
1635614300000|2021-10-30 17:18:20|444.95|440.85|444.95|440.85|444.95|440.85|444.93|440.83|5
1635614310000|2021-10-30 17:18:30|444.94|440.84|444.87|440.77|444.94|440.84|444.86|440.76|7
1635614320000|2021-10-30 17:18:40|444.86|440.76|444.84|440.74|444.86|440.76|444.84|440.74|6
1635614330000|2021-10-30 17:18:50|444.83|440.73|444.83|440.73|444.83|440.73|444.83|440.73|1
1635614350000|2021-10-30 17:19:10|444.81|440.71|444.82|440.72|444.85|440.75|444.81|440.71|4
1635614360000|2021-10-30 17:19:20|444.83|440.73|444.84|440.74|444.86|440.76|444.81|440.71|9
1635614370000|2021-10-30 17:19:30|444.85|440.75|444.85|440.75|444.85|440.75|444.82|440.72|5
1635614380000|2021-10-30 17:19:40|444.86|440.76|444.85|440.75|444.87|440.77|444.84|440.74|5
1635614390000|2021-10-30 17:19:50|444.84|440.74|444.85|440.75|444.86|440.76|444.83|440.73|10
1635614400000|2021-10-30 17:20:00|444.84|440.74|444.84|440.74|444.84|440.74|444.84|440.74|1
1635614410000|2021-10-30 17:20:10|444.83|440.73|444.87|440.77|444.87|440.77|444.83|440.73|4
1635614420000|2021-10-30 17:20:20|444.88|440.78|444.9|440.8|444.9|440.8|444.88|440.78|4
1635614430000|2021-10-30 17:20:30|444.91|440.81|445.04|440.94|445.07|440.97|444.91|440.81|12
1635614440000|2021-10-30 17:20:40|445.06|440.96|445.09|440.99|445.09|440.99|445.06|440.96|3
1635614450000|2021-10-30 17:20:50|445.08|440.98|445.09|440.99|445.09|440.99|445.05|440.95|6
1635614460000|2021-10-30 17:21:00|445.08|440.98|445.1|441|445.1|441|445.08|440.98|5
1635614480000|2021-10-30 17:21:20|445.11|441.01|445.1|441|445.11|441.01|445.1|441|4
1635614490000|2021-10-30 17:21:30|445.09|440.99|445.09|440.99|445.1|441|445.09|440.99|3
1635614500000|2021-10-30 17:21:40|445.1|441|445.1|441|445.1|441|445.1|441|1
1635614510000|2021-10-30 17:21:50|445.09|440.99|445.11|441.01|445.11|441.01|445.09|440.99|5
1635614520000|2021-10-30 17:22:00|445.1|441|445.1|441|445.1|441|445.09|440.99|3
1635614530000|2021-10-30 17:22:10|445.09|440.99|445.09|440.99|445.1|441|445.09|440.99|3
1635614550000|2021-10-30 17:22:30|445.06|440.96|445.04|440.94|445.06|440.96|445.03|440.93|3
1635614560000|2021-10-30 17:22:40|445.03|440.93|445.09|440.99|445.09|440.99|445.03|440.93|16
1635614570000|2021-10-30 17:22:50|445.08|440.98|445.09|440.99|445.09|440.99|445.07|440.97|6
1635614580000|2021-10-30 17:23:00|445.08|440.98|445.05|440.95|445.08|440.98|445.03|440.93|13
1635614590000|2021-10-30 17:23:10|445.04|440.94|445.04|440.94|445.06|440.96|445.03|440.93|11
1635614600000|2021-10-30 17:23:20|445.05|440.95|445.05|440.95|445.05|440.95|445.03|440.93|4
1635614610000|2021-10-30 17:23:30|445.07|440.97|445.03|440.93|445.07|440.97|445.03|440.93|7
1635614630000|2021-10-30 17:23:50|445.04|440.94|445.02|440.92|445.05|440.95|445.02|440.92|5
1635614640000|2021-10-30 17:24:00|445.01|440.91|445|440.9|445.01|440.91|445|440.9|6
1635614650000|2021-10-30 17:24:10|445.02|440.92|444.99|440.89|445.02|440.92|444.99|440.89|3
1635614660000|2021-10-30 17:24:20|444.98|440.88|444.98|440.88|444.99|440.89|444.98|440.88|11
1635614670000|2021-10-30 17:24:30|444.99|440.89|444.98|440.88|444.99|440.89|444.97|440.87|6
1635614680000|2021-10-30 17:24:40|444.99|440.89|444.98|440.88|444.99|440.89|444.98|440.88|4
1635614690000|2021-10-30 17:24:50|444.99|440.89|444.99|440.89|444.99|440.89|444.99|440.89|1
1635614700000|2021-10-30 17:25:00|444.98|440.88|444.95|440.85|444.99|440.89|444.95|440.85|14
1635614710000|2021-10-30 17:25:10|444.94|440.84|444.87|440.77|444.96|440.86|444.86|440.76|15
1635614720000|2021-10-30 17:25:20|444.86|440.76|445.04|440.94|445.04|440.94|444.86|440.76|7
1635614740000|2021-10-30 17:25:40|445.05|440.95|445.05|440.95|445.05|440.95|445.05|440.95|1
1635614750000|2021-10-30 17:25:50|445.07|440.97|445.06|440.96|445.11|441.01|445.06|440.96|9
1635614760000|2021-10-30 17:26:00|445.04|440.94|445.09|440.99|445.1|441|445.04|440.94|6
1635614770000|2021-10-30 17:26:10|445.08|440.98|445.09|440.99|445.09|440.99|445.08|440.98|4
1635614780000|2021-10-30 17:26:20|445.08|440.98|445.09|440.99|445.09|440.99|445.08|440.98|4
1635614790000|2021-10-30 17:26:30|445.07|440.97|445.07|440.97|445.1|441|445.07|440.97|11
1635614800000|2021-10-30 17:26:40|445.04|440.94|445.07|440.97|445.08|440.98|445.04|440.94|4
1635614810000|2021-10-30 17:26:50|445.08|440.98|445.07|440.97|445.08|440.98|445.07|440.97|2
1635614820000|2021-10-30 17:27:00|445.06|440.96|445.07|440.97|445.07|440.97|445.06|440.96|2
1635614830000|2021-10-30 17:27:10|445.05|440.95|445.05|440.95|445.06|440.96|445.05|440.95|5
1635614840000|2021-10-30 17:27:20|445.09|440.99|445.09|440.99|445.09|440.99|445.08|440.98|3
1635614850000|2021-10-30 17:27:30|445.08|440.98|445.07|440.97|445.08|440.98|445.07|440.97|2
1635614880000|2021-10-30 17:28:00|445.09|440.99|445.09|440.99|445.09|440.99|445.09|440.99|1
1635614890000|2021-10-30 17:28:10|445.11|441.01|445.13|441.03|445.13|441.03|445.11|441.01|3
1635614900000|2021-10-30 17:28:20|445.14|441.04|445.13|441.03|445.17|441.07|445.12|441.02|5
1635614910000|2021-10-30 17:28:30|445.17|441.07|445.17|441.07|445.17|441.07|445.17|441.07|1
1635614920000|2021-10-30 17:28:40|445.18|441.08|445.14|441.04|445.18|441.08|445.13|441.03|5
1635614930000|2021-10-30 17:28:50|445.16|441.06|445.1|441|445.17|441.07|445.1|441|7
1635614940000|2021-10-30 17:29:00|445.09|440.99|445.09|440.99|445.09|440.99|445.09|440.99|1
1635614950000|2021-10-30 17:29:10|445.1|441|445.11|441.01|445.12|441.02|445.1|441|3
1635614960000|2021-10-30 17:29:20|445.1|441|445.19|441.09|445.19|441.09|445.1|441|6
1635614970000|2021-10-30 17:29:30|445.2|441.1|445.24|441.14|445.24|441.14|445.19|441.09|5
1635614980000|2021-10-30 17:29:40|445.23|441.13|445.23|441.13|445.27|441.17|445.23|441.13|11
1635614990000|2021-10-30 17:29:50|445.24|441.14|445.33|441.23|445.33|441.23|445.21|441.11|12
1635615000000|2021-10-30 17:30:00|445.39|441.29|445.52|441.42|445.52|441.42|445.39|441.29|15
1635615010000|2021-10-30 17:30:10|445.54|441.44|445.91|441.81|445.92|441.82|445.54|441.44|22
1635615020000|2021-10-30 17:30:20|445.93|441.83|446.18|442.08|446.18|442.08|445.93|441.83|17
1635615030000|2021-10-30 17:30:30|446.2|442.1|446.2|442.1|446.21|442.11|446.19|442.09|12
1635615040000|2021-10-30 17:30:40|446.21|442.11|446.38|442.28|446.38|442.28|446.21|442.11|11
1635615050000|2021-10-30 17:30:50|446.41|442.31|446.51|442.41|446.51|442.41|446.37|442.27|10
1635615060000|2021-10-30 17:31:00|446.5|442.4|446.58|442.48|446.58|442.48|446.5|442.4|10
1635615070000|2021-10-30 17:31:10|446.57|442.47|446.57|442.47|446.61|442.51|446.56|442.46|7
1635615080000|2021-10-30 17:31:20|446.56|442.46|446.58|442.48|446.58|442.48|446.56|442.46|6
1635615090000|2021-10-30 17:31:30|446.59|442.49|446.59|442.49|446.6|442.5|446.59|442.49|3
1635615100000|2021-10-30 17:31:40|446.6|442.5|446.61|442.51|446.62|442.52|446.59|442.49|7
1635615110000|2021-10-30 17:31:50|446.59|442.49|446.61|442.51|446.61|442.51|446.58|442.48|3
1635615120000|2021-10-30 17:32:00|446.58|442.48|446.6|442.5|446.6|442.5|446.57|442.47|5
1635615130000|2021-10-30 17:32:10|446.61|442.51|446.63|442.53|446.64|442.54|446.61|442.51|7
1635615140000|2021-10-30 17:32:20|446.64|442.54|446.67|442.57|446.68|442.58|446.64|442.54|8
1635615150000|2021-10-30 17:32:30|446.68|442.58|446.76|442.66|446.76|442.66|446.66|442.56|11
1635615160000|2021-10-30 17:32:40|446.75|442.65|446.75|442.65|446.75|442.65|446.73|442.63|5
1635615170000|2021-10-30 17:32:50|446.76|442.66|446.82|442.72|446.82|442.72|446.76|442.66|2
1635615180000|2021-10-30 17:33:00|446.83|442.73|446.83|442.73|446.83|442.73|446.83|442.73|1
1635615190000|2021-10-30 17:33:10|446.82|442.72|446.93|442.83|446.93|442.83|446.82|442.72|6
1635615200000|2021-10-30 17:33:20|446.91|442.81|446.97|442.87|446.97|442.87|446.9|442.8|6
1635615210000|2021-10-30 17:33:30|446.98|442.88|446.98|442.88|446.98|442.88|446.98|442.88|1
1635615220000|2021-10-30 17:33:40|447|442.9|447.11|443.01|447.12|443.02|447|442.9|7
1635615230000|2021-10-30 17:33:50|447.12|443.02|447.42|443.32|447.48|443.38|447.12|443.02|16
1635615240000|2021-10-30 17:34:00|447.4|443.3|447.58|443.48|447.6|443.5|447.4|443.3|12
1635615250000|2021-10-30 17:34:10|447.61|443.51|447.63|443.53|447.63|443.53|447.54|443.44|10
1635615260000|2021-10-30 17:34:20|447.62|443.52|447.62|443.52|447.63|443.53|447.57|443.47|9
1635615270000|2021-10-30 17:34:30|447.63|443.53|447.74|443.64|447.76|443.66|447.63|443.53|9
1635615280000|2021-10-30 17:34:40|447.71|443.61|447.76|443.66|447.81|443.71|447.69|443.59|13
1635615290000|2021-10-30 17:34:50|447.78|443.68|447.77|443.67|447.79|443.69|447.75|443.65|11
1635615300000|2021-10-30 17:35:00|447.75|443.65|447.78|443.68|447.79|443.69|447.75|443.65|4
1635615310000|2021-10-30 17:35:10|447.79|443.69|447.83|443.73|447.85|443.75|447.79|443.69|15
1635615320000|2021-10-30 17:35:20|447.85|443.75|447.85|443.75|447.87|443.77|447.84|443.74|5
1635615330000|2021-10-30 17:35:30|447.84|443.74|447.92|443.82|447.93|443.83|447.84|443.74|8
1635615340000|2021-10-30 17:35:40|447.91|443.81|448.4|444.3|448.4|444.3|447.91|443.81|16
1635615350000|2021-10-30 17:35:50|448.41|444.31|447.87|443.77|448.46|444.36|447.87|443.77|25
1635615360000|2021-10-30 17:36:00|447.86|443.76|447.73|443.63|447.97|443.87|447.73|443.63|19
1635615370000|2021-10-30 17:36:10|447.74|443.64|447.71|443.61|447.8|443.7|447.71|443.61|14
1635615380000|2021-10-30 17:36:20|447.72|443.62|447.68|443.58|447.72|443.62|447.68|443.58|5
1635615390000|2021-10-30 17:36:30|447.69|443.59|447.7|443.6|447.7|443.6|447.68|443.58|6
1635615400000|2021-10-30 17:36:40|447.69|443.59|447.7|443.6|447.7|443.6|447.69|443.59|4
1635615410000|2021-10-30 17:36:50|447.71|443.61|447.71|443.61|447.71|443.61|447.71|443.61|1
1635615420000|2021-10-30 17:37:00|447.7|443.6|447.73|443.63|447.73|443.63|447.68|443.58|7
1635615430000|2021-10-30 17:37:10|447.71|443.61|447.7|443.6|447.74|443.64|447.69|443.59|10
1635615440000|2021-10-30 17:37:20|447.71|443.61|447.71|443.61|447.72|443.62|447.71|443.61|3
1635615450000|2021-10-30 17:37:30|447.74|443.64|447.81|443.71|447.81|443.71|447.74|443.64|9
1635615460000|2021-10-30 17:37:40|447.83|443.73|447.84|443.74|447.88|443.78|447.83|443.73|6
1635615470000|2021-10-30 17:37:50|447.85|443.75|447.83|443.73|447.86|443.76|447.83|443.73|8
1635615480000|2021-10-30 17:38:00|447.84|443.74|447.78|443.68|447.84|443.74|447.77|443.67|10
1635615490000|2021-10-30 17:38:10|447.77|443.67|447.63|443.53|447.77|443.67|447.63|443.53|8
1635615500000|2021-10-30 17:38:20|447.57|443.47|447.57|443.47|447.66|443.56|447.56|443.46|18
1635615510000|2021-10-30 17:38:30|447.56|443.46|447.57|443.47|447.57|443.47|447.55|443.45|6
1635615520000|2021-10-30 17:38:40|447.56|443.46|447.56|443.46|447.63|443.53|447.55|443.45|14
1635615530000|2021-10-30 17:38:50|447.55|443.45|447.54|443.44|447.56|443.46|447.54|443.44|10
1635615540000|2021-10-30 17:39:00|447.55|443.45|447.67|443.57|447.67|443.57|447.54|443.44|7
1635615550000|2021-10-30 17:39:10|447.66|443.56|448.35|444.25|448.35|444.25|447.66|443.56|12
1635615560000|2021-10-30 17:39:20|448.29|444.19|448.4|444.3|448.51|444.41|448.29|444.19|10
1635615570000|2021-10-30 17:39:30|448.41|444.31|448.39|444.29|448.42|444.32|448.39|444.29|9
1635615580000|2021-10-30 17:39:40|448.41|444.31|448.39|444.29|448.41|444.31|448.39|444.29|3
1635615590000|2021-10-30 17:39:50|448.4|444.3|448.61|444.51|448.61|444.51|448.4|444.3|10
1635615600000|2021-10-30 17:40:00|448.62|444.52|448.68|444.58|448.7|444.6|448.62|444.52|7
1635615610000|2021-10-30 17:40:10|448.72|444.62|448.68|444.58|448.72|444.62|448.68|444.58|8
1635615620000|2021-10-30 17:40:20|448.69|444.59|448.69|444.59|448.69|444.59|448.62|444.52|7
1635615630000|2021-10-30 17:40:30|448.67|444.57|448.61|444.51|448.67|444.57|448.6|444.5|9
1635615640000|2021-10-30 17:40:40|448.6|444.5|448.48|444.38|448.6|444.5|448.48|444.38|13
1635615650000|2021-10-30 17:40:50|448.47|444.37|448.46|444.36|448.48|444.38|448.44|444.34|14
1635615660000|2021-10-30 17:41:00|448.47|444.37|448.44|444.34|448.47|444.37|448.43|444.33|8
1635615670000|2021-10-30 17:41:10|448.43|444.33|448.27|444.17|448.43|444.33|448.26|444.16|17
1635615680000|2021-10-30 17:41:20|448.24|444.14|448.12|444.02|448.25|444.15|448.12|444.02|15
1635615690000|2021-10-30 17:41:30|448.1|444|448.04|443.94|448.15|444.05|448.04|443.94|17
1635615700000|2021-10-30 17:41:40|448|443.9|447.98|443.88|448|443.9|447.98|443.88|2
1635615710000|2021-10-30 17:41:50|447.92|443.82|447.79|443.69|447.92|443.82|447.79|443.69|17
1635615720000|2021-10-30 17:42:00|447.81|443.71|447.86|443.76|447.87|443.77|447.81|443.71|7
1635615730000|2021-10-30 17:42:10|447.85|443.75|447.85|443.75|447.86|443.76|447.85|443.75|3
1635615740000|2021-10-30 17:42:20|447.84|443.74|447.69|443.59|447.84|443.74|447.69|443.59|21
1635615750000|2021-10-30 17:42:30|447.63|443.53|447.89|443.79|447.89|443.79|447.59|443.49|21
1635615760000|2021-10-30 17:42:40|447.88|443.78|447.74|443.64|447.88|443.78|447.73|443.63|18
1635615770000|2021-10-30 17:42:50|447.73|443.63|447.65|443.55|447.75|443.65|447.65|443.55|17
1635615780000|2021-10-30 17:43:00|447.64|443.54|447.6|443.5|447.64|443.54|447.6|443.5|6
1635615790000|2021-10-30 17:43:10|447.59|443.49|447.41|443.31|447.59|443.49|447.41|443.31|8
1635615800000|2021-10-30 17:43:20|447.39|443.29|447.34|443.24|447.39|443.29|447.34|443.24|8
1635615810000|2021-10-30 17:43:30|447.33|443.23|447.32|443.22|447.34|443.24|447.31|443.21|14
1635615820000|2021-10-30 17:43:40|447.31|443.21|447.28|443.18|447.34|443.24|447.28|443.18|9
1635615830000|2021-10-30 17:43:50|447.27|443.17|447.23|443.13|447.28|443.18|447.23|443.13|12
1635615840000|2021-10-30 17:44:00|447.22|443.12|447.25|443.15|447.26|443.16|447.22|443.12|11
1635615850000|2021-10-30 17:44:10|447.24|443.14|447.24|443.14|447.26|443.16|447.24|443.14|9
1635615860000|2021-10-30 17:44:20|447.25|443.15|447.21|443.11|447.27|443.17|447.21|443.11|11
1635615870000|2021-10-30 17:44:30|447.24|443.14|447.26|443.16|447.28|443.18|447.2|443.1|11
1635615880000|2021-10-30 17:44:40|447.25|443.15|447.28|443.18|447.28|443.18|447.25|443.15|8
1635615890000|2021-10-30 17:44:50|447.29|443.19|447.19|443.09|447.29|443.19|447.19|443.09|10
1635615900000|2021-10-30 17:45:00|447.17|443.07|447.2|443.1|447.2|443.1|447.15|443.05|8
1635615910000|2021-10-30 17:45:10|447.21|443.11|447.37|443.27|447.4|443.3|447.21|443.11|15
1635615920000|2021-10-30 17:45:20|447.32|443.22|447.27|443.17|447.32|443.22|447.26|443.16|11
1635615930000|2021-10-30 17:45:30|447.28|443.18|447.27|443.17|447.29|443.19|447.26|443.16|7
1635615950000|2021-10-30 17:45:50|447.29|443.19|447.27|443.17|447.29|443.19|447.26|443.16|10
1635615960000|2021-10-30 17:46:00|447.26|443.16|447.3|443.2|447.31|443.21|447.26|443.16|7
1635615970000|2021-10-30 17:46:10|447.31|443.21|447.36|443.26|447.37|443.27|447.31|443.21|6
1635615980000|2021-10-30 17:46:20|447.35|443.25|447.33|443.23|447.36|443.26|447.33|443.23|5
1635615990000|2021-10-30 17:46:30|447.34|443.24|447.21|443.11|447.34|443.24|447.21|443.11|10
1635616000000|2021-10-30 17:46:40|447.2|443.1|447.17|443.07|447.21|443.11|447.17|443.07|8
1635616010000|2021-10-30 17:46:50|447.15|443.05|447.11|443.01|447.17|443.07|447.11|443.01|6
1635616020000|2021-10-30 17:47:00|447.1|443|447.05|442.95|447.1|443|447.05|442.95|4
1635616030000|2021-10-30 17:47:10|446.97|442.87|446.97|442.87|446.97|442.87|446.97|442.87|1
1635616040000|2021-10-30 17:47:20|446.96|442.86|446.96|442.86|446.96|442.86|446.96|442.86|1
1635616050000|2021-10-30 17:47:30|446.95|442.85|446.89|442.79|446.95|442.85|446.89|442.79|5
1635616060000|2021-10-30 17:47:40|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|4
1635616070000|2021-10-30 17:47:50|446.76|442.66|446.76|442.66|446.77|442.67|446.76|442.66|3
1635616080000|2021-10-30 17:48:00|446.75|442.65|446.7|442.6|446.76|442.66|446.7|442.6|4
1635616090000|2021-10-30 17:48:10|446.71|442.61|446.67|442.57|446.71|442.61|446.66|442.56|5
1635616100000|2021-10-30 17:48:20|446.64|442.54|446.63|442.53|446.64|442.54|446.63|442.53|2
1635616110000|2021-10-30 17:48:30|446.64|442.54|446.61|442.51|446.64|442.54|446.59|442.49|6
1635616120000|2021-10-30 17:48:40|446.62|442.52|446.68|442.58|446.7|442.6|446.62|442.52|8
1635616130000|2021-10-30 17:48:50|446.71|442.61|446.8|442.7|446.85|442.75|446.71|442.61|16
1635616140000|2021-10-30 17:49:00|446.79|442.69|446.71|442.61|446.79|442.69|446.7|442.6|9
1635616150000|2021-10-30 17:49:10|446.72|442.62|446.77|442.67|446.77|442.67|446.72|442.62|6
1635616160000|2021-10-30 17:49:20|446.78|442.68|446.72|442.62|446.78|442.68|446.72|442.62|7
1635616170000|2021-10-30 17:49:30|446.76|442.66|446.66|442.56|446.76|442.66|446.66|442.56|6
1635616180000|2021-10-30 17:49:40|446.64|442.54|446.54|442.44|446.64|442.54|446.54|442.44|9
1635616190000|2021-10-30 17:49:50|446.52|442.42|446.42|442.32|446.52|442.42|446.38|442.28|7
1635616200000|2021-10-30 17:50:00|446.41|442.31|446.4|442.3|446.41|442.31|446.4|442.3|2
1635616210000|2021-10-30 17:50:10|446.42|442.32|446.4|442.3|446.42|442.32|446.4|442.3|3
1635616220000|2021-10-30 17:50:20|446.42|442.32|446.4|442.3|446.42|442.32|446.4|442.3|3
1635616230000|2021-10-30 17:50:30|446.48|442.38|447.06|442.96|447.06|442.96|446.48|442.38|15
1635616240000|2021-10-30 17:50:40|447.05|442.95|447.06|442.96|447.13|443.03|447.04|442.94|13
1635616250000|2021-10-30 17:50:50|447.05|442.95|447.05|442.95|447.05|442.95|447.02|442.92|8
1635616260000|2021-10-30 17:51:00|447.06|442.96|447.25|443.15|447.25|443.15|447.06|442.96|18
1635616270000|2021-10-30 17:51:10|447.27|443.17|447.27|443.17|447.27|443.17|447.27|443.17|1
1635616280000|2021-10-30 17:51:20|447.26|443.16|447.1|443|447.26|443.16|447.1|443|20
1635616290000|2021-10-30 17:51:30|447.11|443.01|447.06|442.96|447.12|443.02|447.06|442.96|17
1635616300000|2021-10-30 17:51:40|447.05|442.95|446.86|442.76|447.05|442.95|446.86|442.76|19
1635616310000|2021-10-30 17:51:50|446.85|442.75|446.71|442.61|446.85|442.75|446.7|442.6|11
1635616320000|2021-10-30 17:52:00|446.72|442.62|446.67|442.57|446.76|442.66|446.65|442.55|8
1635616330000|2021-10-30 17:52:10|446.66|442.56|446.56|442.46|446.66|442.56|446.56|442.46|13
1635616340000|2021-10-30 17:52:20|446.57|442.47|446.56|442.46|446.58|442.48|446.56|442.46|3
1635616350000|2021-10-30 17:52:30|446.57|442.47|446.52|442.42|446.57|442.47|446.51|442.41|8
1635616360000|2021-10-30 17:52:40|446.54|442.44|446.65|442.55|446.65|442.55|446.52|442.42|14
1635616370000|2021-10-30 17:52:50|446.62|442.52|446.6|442.5|446.62|442.52|446.58|442.48|11
1635616380000|2021-10-30 17:53:00|446.61|442.51|446.57|442.47|446.62|442.52|446.57|442.47|9
1635616390000|2021-10-30 17:53:10|446.56|442.46|446.57|442.47|446.58|442.48|446.56|442.46|4
1635616400000|2021-10-30 17:53:20|446.56|442.46|446.54|442.44|446.56|442.46|446.54|442.44|4
1635616410000|2021-10-30 17:53:30|446.55|442.45|446.54|442.44|446.57|442.47|446.54|442.44|7
1635616420000|2021-10-30 17:53:40|446.52|442.42|446.75|442.65|446.75|442.65|446.51|442.41|14
1635616430000|2021-10-30 17:53:50|446.8|442.7|446.77|442.67|446.8|442.7|446.76|442.66|7
1635616440000|2021-10-30 17:54:00|446.76|442.66|446.71|442.61|446.76|442.66|446.69|442.59|9
1635616450000|2021-10-30 17:54:10|446.68|442.58|446.67|442.57|446.68|442.58|446.67|442.57|2
1635616460000|2021-10-30 17:54:20|446.68|442.58|446.72|442.62|446.73|442.63|446.68|442.58|7
1635616470000|2021-10-30 17:54:30|446.71|442.61|446.71|442.61|446.76|442.66|446.7|442.6|6
1635616480000|2021-10-30 17:54:40|446.72|442.62|446.72|442.62|446.73|442.63|446.71|442.61|12
1635616490000|2021-10-30 17:54:50|446.71|442.61|446.66|442.56|446.71|442.61|446.66|442.56|3
1635616500000|2021-10-30 17:55:00|446.65|442.55|446.65|442.55|446.67|442.57|446.65|442.55|7
1635616510000|2021-10-30 17:55:10|446.66|442.56|446.67|442.57|446.67|442.57|446.66|442.56|6
1635616520000|2021-10-30 17:55:20|446.66|442.56|446.66|442.56|446.68|442.58|446.66|442.56|5
1635616530000|2021-10-30 17:55:30|446.68|442.58|446.7|442.6|446.72|442.62|446.67|442.57|10
1635616540000|2021-10-30 17:55:40|446.71|442.61|446.67|442.57|446.71|442.61|446.67|442.57|6
1635616550000|2021-10-30 17:55:50|446.68|442.58|446.47|442.37|446.68|442.58|446.47|442.37|8
1635616560000|2021-10-30 17:56:00|446.35|442.25|446.42|442.32|446.42|442.32|446.35|442.25|10
1635616570000|2021-10-30 17:56:10|446.45|442.35|446.73|442.63|446.73|442.63|446.45|442.35|16
1635616580000|2021-10-30 17:56:20|446.72|442.62|446.74|442.64|446.75|442.65|446.72|442.62|5
1635616600000|2021-10-30 17:56:40|446.75|442.65|446.75|442.65|446.77|442.67|446.74|442.64|7
1635616610000|2021-10-30 17:56:50|446.76|442.66|446.67|442.57|446.76|442.66|446.67|442.57|13
1635616620000|2021-10-30 17:57:00|446.68|442.58|446.75|442.65|446.75|442.65|446.66|442.56|12
1635616630000|2021-10-30 17:57:10|446.74|442.64|446.74|442.64|446.75|442.65|446.74|442.64|5
1635616640000|2021-10-30 17:57:20|446.73|442.63|446.57|442.47|446.75|442.65|446.57|442.47|12
1635616650000|2021-10-30 17:57:30|446.56|442.46|446.36|442.26|446.56|442.46|446.35|442.25|10
1635616660000|2021-10-30 17:57:40|446.35|442.25|446.28|442.18|446.35|442.25|446.27|442.17|9
1635616670000|2021-10-30 17:57:50|446.27|442.17|446.3|442.2|446.3|442.2|446.27|442.17|3
1635616680000|2021-10-30 17:58:00|446.29|442.19|446.3|442.2|446.32|442.22|446.29|442.19|6
1635616700000|2021-10-30 17:58:20|446.31|442.21|446.32|442.22|446.37|442.27|446.3|442.2|8
1635616710000|2021-10-30 17:58:30|446.36|442.26|446.48|442.38|446.59|442.49|446.36|442.26|11
1635616720000|2021-10-30 17:58:40|446.47|442.37|446.52|442.42|446.52|442.42|446.46|442.36|6
1635616730000|2021-10-30 17:58:50|446.54|442.44|446.59|442.49|446.59|442.49|446.54|442.44|7
1635616740000|2021-10-30 17:59:00|446.6|442.5|446.6|442.5|446.6|442.5|446.59|442.49|5
1635616750000|2021-10-30 17:59:10|446.59|442.49|446.72|442.62|446.72|442.62|446.59|442.49|15
1635616760000|2021-10-30 17:59:20|446.73|442.63|446.74|442.64|446.74|442.64|446.73|442.63|2
1635616770000|2021-10-30 17:59:30|446.8|442.7|446.78|442.68|446.8|442.7|446.78|442.68|6
1635616780000|2021-10-30 17:59:40|446.79|442.69|446.78|442.68|446.79|442.69|446.77|442.67|6
1635616790000|2021-10-30 17:59:50|446.79|442.69|446.75|442.65|446.81|442.71|446.75|442.65|9
1635616800000|2021-10-30 18:00:00|446.76|442.66|446.81|442.71|446.81|442.71|446.75|442.65|23
1635616810000|2021-10-30 18:00:10|446.8|442.7|446.73|442.63|446.82|442.72|446.73|442.63|10
1635616820000|2021-10-30 18:00:20|446.74|442.64|446.67|442.57|446.74|442.64|446.67|442.57|6
1635616830000|2021-10-30 18:00:30|446.68|442.58|446.78|442.68|446.79|442.69|446.68|442.58|7
1635616840000|2021-10-30 18:00:40|446.8|442.7|447.23|443.13|447.24|443.14|446.79|442.69|11
1635616850000|2021-10-30 18:00:50|447.24|443.14|447.22|443.12|447.25|443.15|447.22|443.12|6
1635616860000|2021-10-30 18:01:00|447.19|443.09|447.18|443.08|447.19|443.09|447.18|443.08|2
1635616870000|2021-10-30 18:01:10|447.17|443.07|447.18|443.08|447.18|443.08|447.17|443.07|2
1635616880000|2021-10-30 18:01:20|447.19|443.09|447.18|443.08|447.19|443.09|447.18|443.08|2
1635616890000|2021-10-30 18:01:30|447.19|443.09|447.18|443.08|447.19|443.09|447.18|443.08|2
1635616900000|2021-10-30 18:01:40|447.19|443.09|447.25|443.15|447.26|443.16|447.19|443.09|5
1635616910000|2021-10-30 18:01:50|447.26|443.16|447.31|443.21|447.31|443.21|447.26|443.16|8
1635616920000|2021-10-30 18:02:00|447.32|443.22|447.34|443.24|447.34|443.24|447.31|443.21|3
1635616930000|2021-10-30 18:02:10|447.36|443.26|447.37|443.27|447.37|443.27|447.31|443.21|10
1635616940000|2021-10-30 18:02:20|447.33|443.23|447.39|443.29|447.4|443.3|447.33|443.23|7
1635616950000|2021-10-30 18:02:30|447.4|443.3|447.4|443.3|447.4|443.3|447.4|443.3|1
1635616960000|2021-10-30 18:02:40|447.41|443.31|447.47|443.37|447.47|443.37|447.41|443.31|4
1635616970000|2021-10-30 18:02:50|447.5|443.4|447.5|443.4|447.5|443.4|447.45|443.35|4
1635616980000|2021-10-30 18:03:00|447.54|443.44|447.57|443.47|447.58|443.48|447.54|443.44|4
1635616990000|2021-10-30 18:03:10|447.58|443.48|447.5|443.4|447.58|443.48|447.5|443.4|4
1635617000000|2021-10-30 18:03:20|447.52|443.42|447.52|443.42|447.52|443.42|447.51|443.41|3
1635617010000|2021-10-30 18:03:30|447.53|443.43|447.93|443.83|447.93|443.83|447.53|443.43|14
1635617020000|2021-10-30 18:03:40|448.02|443.92|447.97|443.87|448.02|443.92|447.97|443.87|4
1635617030000|2021-10-30 18:03:50|447.9|443.8|447.88|443.78|447.94|443.84|447.87|443.77|9
1635617040000|2021-10-30 18:04:00|447.91|443.81|447.97|443.87|447.97|443.87|447.91|443.81|6
1635617050000|2021-10-30 18:04:10|447.98|443.88|448.08|443.98|448.08|443.98|447.98|443.88|11
1635617060000|2021-10-30 18:04:20|448.07|443.97|448.05|443.95|448.08|443.98|448.05|443.95|8
1635617070000|2021-10-30 18:04:30|448.06|443.96|448.24|444.14|448.24|444.14|448.06|443.96|23
1635617080000|2021-10-30 18:04:40|448.25|444.15|448.64|444.54|448.64|444.54|448.25|444.15|20
1635617090000|2021-10-30 18:04:50|448.75|444.65|448.77|444.67|448.77|444.67|448.75|444.65|11
1635617100000|2021-10-30 18:05:00|448.75|444.65|448.77|444.67|448.78|444.68|448.68|444.58|18
1635617110000|2021-10-30 18:05:10|448.78|444.68|448.73|444.63|448.78|444.68|448.69|444.59|12
1635617120000|2021-10-30 18:05:20|448.72|444.62|448.71|444.61|448.74|444.64|448.71|444.61|5
1635617130000|2021-10-30 18:05:30|448.74|444.64|448.52|444.42|448.74|444.64|448.52|444.42|21
1635617140000|2021-10-30 18:05:40|448.54|444.44|448.51|444.41|448.55|444.45|448.51|444.41|6
1635617150000|2021-10-30 18:05:50|448.5|444.4|448.38|444.28|448.5|444.4|448.38|444.28|6
1635617160000|2021-10-30 18:06:00|448.37|444.27|448.24|444.14|448.37|444.27|448.23|444.13|11
1635617170000|2021-10-30 18:06:10|448.23|444.13|448.29|444.19|448.29|444.19|448.23|444.13|11
1635617180000|2021-10-30 18:06:20|448.3|444.2|448.25|444.15|448.31|444.21|448.25|444.15|7
1635617190000|2021-10-30 18:06:30|448.24|444.14|448.23|444.13|448.27|444.17|448.23|444.13|6
1635617200000|2021-10-30 18:06:40|448.24|444.14|448.23|444.13|448.24|444.14|448.22|444.12|4
1635617210000|2021-10-30 18:06:50|448.24|444.14|448.3|444.2|448.31|444.21|448.23|444.13|8
1635617220000|2021-10-30 18:07:00|448.31|444.21|448.37|444.27|448.37|444.27|448.29|444.19|8
1635617230000|2021-10-30 18:07:10|448.38|444.28|448.4|444.3|448.4|444.3|448.38|444.28|2
1635617240000|2021-10-30 18:07:20|448.42|444.32|448.42|444.32|448.42|444.32|448.42|444.32|1
1635617250000|2021-10-30 18:07:30|448.46|444.36|448.44|444.34|448.47|444.37|448.44|444.34|4
1635617260000|2021-10-30 18:07:40|448.43|444.33|448.59|444.49|448.6|444.5|448.43|444.33|11
1635617270000|2021-10-30 18:07:50|448.6|444.5|448.63|444.53|448.63|444.53|448.6|444.5|6
1635617280000|2021-10-30 18:08:00|448.6|444.5|448.45|444.35|448.61|444.51|448.45|444.35|11
1635617290000|2021-10-30 18:08:10|448.43|444.33|448.47|444.37|448.47|444.37|448.43|444.33|8
1635617300000|2021-10-30 18:08:20|448.48|444.38|448.44|444.34|448.48|444.38|448.44|444.34|4
1635617310000|2021-10-30 18:08:30|448.45|444.35|448.6|444.5|448.63|444.53|448.45|444.35|16
1635617320000|2021-10-30 18:08:40|448.62|444.52|448.61|444.51|448.65|444.55|448.6|444.5|10
1635617340000|2021-10-30 18:09:00|448.6|444.5|448.54|444.44|448.61|444.51|448.52|444.42|8
1635617350000|2021-10-30 18:09:10|448.53|444.43|448.44|444.34|448.53|444.43|448.44|444.34|8
1635617360000|2021-10-30 18:09:20|448.43|444.33|448.43|444.33|448.43|444.33|448.43|444.33|1
1635617370000|2021-10-30 18:09:30|448.44|444.34|448.44|444.34|448.45|444.35|448.42|444.32|5
1635617380000|2021-10-30 18:09:40|448.36|444.26|448.28|444.18|448.36|444.26|448.28|444.18|6
1635617390000|2021-10-30 18:09:50|448.27|444.17|448.21|444.11|448.27|444.17|448.21|444.11|3
1635617400000|2021-10-30 18:10:00|448.23|444.13|448.3|444.2|448.3|444.2|448.23|444.13|6
1635617410000|2021-10-30 18:10:10|448.31|444.21|448.31|444.21|448.31|444.21|448.3|444.2|3
1635617420000|2021-10-30 18:10:20|448.3|444.2|448.3|444.2|448.31|444.21|448.3|444.2|5
1635617430000|2021-10-30 18:10:30|448.29|444.19|448.29|444.19|448.3|444.2|448.28|444.18|7
1635617440000|2021-10-30 18:10:40|448.31|444.21|448.36|444.26|448.36|444.26|448.23|444.13|14
1635617450000|2021-10-30 18:10:50|448.35|444.25|448.71|444.61|448.8|444.7|448.35|444.25|27
1635617460000|2021-10-30 18:11:00|448.7|444.6|448.66|444.56|448.71|444.61|448.66|444.56|10
1635617470000|2021-10-30 18:11:10|448.63|444.53|448.59|444.49|448.66|444.56|448.59|444.49|10
1635617480000|2021-10-30 18:11:20|448.58|444.48|448.55|444.45|448.58|444.48|448.54|444.44|6
1635617490000|2021-10-30 18:11:30|448.56|444.46|448.47|444.37|448.56|444.46|448.47|444.37|9
1635617500000|2021-10-30 18:11:40|448.46|444.36|448.34|444.24|448.48|444.38|448.34|444.24|8
1635617510000|2021-10-30 18:11:50|448.33|444.23|448.34|444.24|448.34|444.24|448.33|444.23|2
1635617520000|2021-10-30 18:12:00|448.33|444.23|448.18|444.08|448.33|444.23|448.17|444.07|12
1635617530000|2021-10-30 18:12:10|448.14|444.04|448.14|444.04|448.18|444.08|448.12|444.02|8
1635617540000|2021-10-30 18:12:20|448.15|444.05|448.27|444.17|448.27|444.17|448.15|444.05|12
1635617550000|2021-10-30 18:12:30|448.25|444.15|448.39|444.29|448.39|444.29|448.25|444.15|9
1635617560000|2021-10-30 18:12:40|448.37|444.27|448.43|444.33|448.43|444.33|448.3|444.2|4
1635617570000|2021-10-30 18:12:50|448.45|444.35|448.47|444.37|448.51|444.41|448.44|444.34|18
1635617580000|2021-10-30 18:13:00|448.46|444.36|448.47|444.37|448.47|444.37|448.41|444.31|11
1635617590000|2021-10-30 18:13:10|448.48|444.38|448.46|444.36|448.48|444.38|448.43|444.33|4
1635617600000|2021-10-30 18:13:20|448.47|444.37|448.48|444.38|448.48|444.38|448.47|444.37|2
1635617610000|2021-10-30 18:13:30|448.51|444.41|448.62|444.52|448.63|444.53|448.51|444.41|11
1635617620000|2021-10-30 18:13:40|448.6|444.5|448.5|444.4|448.6|444.5|448.49|444.39|13
1635617630000|2021-10-30 18:13:50|448.53|444.43|448.6|444.5|448.6|444.5|448.53|444.43|4
1635617640000|2021-10-30 18:14:00|448.62|444.52|448.56|444.46|448.62|444.52|448.56|444.46|5
1635617650000|2021-10-30 18:14:10|448.58|444.48|448.57|444.47|448.58|444.48|448.57|444.47|2
1635617670000|2021-10-30 18:14:30|448.56|444.46|448.56|444.46|448.56|444.46|448.56|444.46|1
1635617680000|2021-10-30 18:14:40|448.55|444.45|448.55|444.45|448.55|444.45|448.55|444.45|1
1635617700000|2021-10-30 18:15:00|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1635617710000|2021-10-30 18:15:10|448.67|444.57|448.71|444.61|448.75|444.65|448.67|444.57|8
1635617720000|2021-10-30 18:15:20|448.73|444.63|448.67|444.57|448.74|444.64|448.67|444.57|6
1635617730000|2021-10-30 18:15:30|448.66|444.56|448.56|444.46|448.66|444.56|448.56|444.46|6
1635617740000|2021-10-30 18:15:40|448.55|444.45|448.6|444.5|448.6|444.5|448.55|444.45|6
1635617750000|2021-10-30 18:15:50|448.59|444.49|448.6|444.5|448.6|444.5|448.5|444.4|9
1635617760000|2021-10-30 18:16:00|448.59|444.49|448.6|444.5|448.61|444.51|448.59|444.49|6
1635617770000|2021-10-30 18:16:10|448.61|444.51|448.77|444.67|448.78|444.68|448.59|444.49|10
1635617780000|2021-10-30 18:16:20|448.76|444.66|448.66|444.56|448.8|444.7|448.65|444.55|14
1635617790000|2021-10-30 18:16:30|448.64|444.54|448.55|444.45|448.64|444.54|448.55|444.45|12
1635617810000|2021-10-30 18:16:50|448.59|444.49|448.72|444.62|448.72|444.62|448.59|444.49|9
1635617820000|2021-10-30 18:17:00|448.73|444.63|448.75|444.65|448.78|444.68|448.73|444.63|8
1635617830000|2021-10-30 18:17:10|448.73|444.63|448.75|444.65|448.76|444.66|448.7|444.6|7
1635617840000|2021-10-30 18:17:20|448.76|444.66|448.74|444.64|448.76|444.66|448.73|444.63|7
1635617850000|2021-10-30 18:17:30|448.73|444.63|448.73|444.63|448.73|444.63|448.73|444.63|1
1635617860000|2021-10-30 18:17:40|448.74|444.64|448.74|444.64|448.75|444.65|448.74|444.64|3
1635617870000|2021-10-30 18:17:50|448.75|444.65|448.72|444.62|448.75|444.65|448.72|444.62|3
1635617880000|2021-10-30 18:18:00|448.7|444.6|448.7|444.6|448.7|444.6|448.7|444.6|1
1635617890000|2021-10-30 18:18:10|448.71|444.61|448.75|444.65|448.75|444.65|448.71|444.61|5
1635617900000|2021-10-30 18:18:20|448.76|444.66|448.78|444.68|448.78|444.68|448.76|444.66|3
1635617910000|2021-10-30 18:18:30|448.79|444.69|448.76|444.66|448.79|444.69|448.76|444.66|4
1635617920000|2021-10-30 18:18:40|448.75|444.65|448.73|444.63|448.75|444.65|448.73|444.63|5
1635617930000|2021-10-30 18:18:50|448.69|444.59|448.72|444.62|448.72|444.62|448.68|444.58|4
1635617950000|2021-10-30 18:19:10|448.73|444.63|448.75|444.65|448.77|444.67|448.72|444.62|10
1635617960000|2021-10-30 18:19:20|448.76|444.66|448.75|444.65|448.77|444.67|448.75|444.65|5
1635617970000|2021-10-30 18:19:30|448.76|444.66|448.77|444.67|448.78|444.68|448.76|444.66|4
1635617980000|2021-10-30 18:19:40|448.78|444.68|448.77|444.67|448.78|444.68|448.77|444.67|4
1635617990000|2021-10-30 18:19:50|448.78|444.68|448.77|444.67|448.78|444.68|448.77|444.67|4
1635618000000|2021-10-30 18:20:00|448.78|444.68|448.78|444.68|448.78|444.68|448.77|444.67|3
1635618010000|2021-10-30 18:20:10|448.73|444.63|448.7|444.6|448.73|444.63|448.7|444.6|5
1635618020000|2021-10-30 18:20:20|448.69|444.59|448.76|444.66|448.77|444.67|448.65|444.55|18
1635618030000|2021-10-30 18:20:30|448.71|444.61|448.7|444.6|448.73|444.63|448.66|444.56|16
1635618040000|2021-10-30 18:20:40|448.73|444.63|448.7|444.6|448.73|444.63|448.67|444.57|5
1635618050000|2021-10-30 18:20:50|448.65|444.55|448.62|444.52|448.65|444.55|448.6|444.5|9
1635618060000|2021-10-30 18:21:00|448.59|444.49|448.59|444.49|448.59|444.49|448.58|444.48|3
1635618070000|2021-10-30 18:21:10|448.6|444.5|448.59|444.49|448.6|444.5|448.59|444.49|2
1635618080000|2021-10-30 18:21:20|448.6|444.5|448.59|444.49|448.6|444.5|448.59|444.49|2
1635618090000|2021-10-30 18:21:30|448.58|444.48|448.59|444.49|448.63|444.53|448.58|444.48|11
1635618100000|2021-10-30 18:21:40|448.62|444.52|448.58|444.48|448.63|444.53|448.58|444.48|8
1635618110000|2021-10-30 18:21:50|448.59|444.49|448.61|444.51|448.66|444.56|448.58|444.48|6
1635618120000|2021-10-30 18:22:00|448.66|444.56|448.66|444.56|448.66|444.56|448.65|444.55|3
1635618130000|2021-10-30 18:22:10|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1635618140000|2021-10-30 18:22:20|448.64|444.54|448.76|444.66|448.77|444.67|448.64|444.54|15
1635618150000|2021-10-30 18:22:30|448.75|444.65|448.75|444.65|448.75|444.65|448.75|444.65|1
1635618160000|2021-10-30 18:22:40|448.76|444.66|448.74|444.64|448.76|444.66|448.74|444.64|3
1635618170000|2021-10-30 18:22:50|448.73|444.63|448.7|444.6|448.73|444.63|448.7|444.6|8
1635618180000|2021-10-30 18:23:00|448.71|444.61|448.71|444.61|448.71|444.61|448.71|444.61|1
1635618190000|2021-10-30 18:23:10|448.7|444.6|448.59|444.49|448.71|444.61|448.58|444.48|11
1635618200000|2021-10-30 18:23:20|448.58|444.48|448.51|444.41|448.58|444.48|448.51|444.41|4
1635618210000|2021-10-30 18:23:30|448.52|444.42|448.55|444.45|448.57|444.47|448.5|444.4|8
1635618220000|2021-10-30 18:23:40|448.56|444.46|448.54|444.44|448.56|444.46|448.54|444.44|2
1635618230000|2021-10-30 18:23:50|448.52|444.42|448.53|444.43|448.53|444.43|448.49|444.39|3
1635618240000|2021-10-30 18:24:00|448.52|444.42|448.59|444.49|448.59|444.49|448.52|444.42|4
1635618250000|2021-10-30 18:24:10|448.57|444.47|448.59|444.49|448.6|444.5|448.57|444.47|4
1635618260000|2021-10-30 18:24:20|448.6|444.5|448.59|444.49|448.6|444.5|448.59|444.49|2
1635618270000|2021-10-30 18:24:30|448.58|444.48|448.58|444.48|448.59|444.49|448.58|444.48|3
1635618280000|2021-10-30 18:24:40|448.57|444.47|448.58|444.48|448.58|444.48|448.57|444.47|2
1635618290000|2021-10-30 18:24:50|448.57|444.47|448.63|444.53|448.64|444.54|448.54|444.44|9
1635618300000|2021-10-30 18:25:00|448.64|444.54|448.64|444.54|448.64|444.54|448.64|444.54|1
1635618310000|2021-10-30 18:25:10|448.65|444.55|448.65|444.55|448.66|444.56|448.65|444.55|3
1635618320000|2021-10-30 18:25:20|448.66|444.56|448.65|444.55|448.66|444.56|448.65|444.55|2
1635618330000|2021-10-30 18:25:30|448.66|444.56|448.65|444.55|448.66|444.56|448.65|444.55|2
1635618350000|2021-10-30 18:25:50|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1635618360000|2021-10-30 18:26:00|448.64|444.54|448.64|444.54|448.65|444.55|448.64|444.54|3
1635618370000|2021-10-30 18:26:10|448.63|444.53|448.59|444.49|448.63|444.53|448.58|444.48|9
1635618380000|2021-10-30 18:26:20|448.58|444.48|448.61|444.51|448.62|444.52|448.58|444.48|7
1635618390000|2021-10-30 18:26:30|448.59|444.49|448.63|444.53|448.63|444.53|448.59|444.49|4
1635618400000|2021-10-30 18:26:40|448.64|444.54|448.64|444.54|448.65|444.55|448.64|444.54|5
1635618410000|2021-10-30 18:26:50|448.67|444.57|448.64|444.54|448.67|444.57|448.64|444.54|2
1635618420000|2021-10-30 18:27:00|448.67|444.57|448.7|444.6|448.7|444.6|448.64|444.54|4
1635618430000|2021-10-30 18:27:10|448.71|444.61|448.66|444.56|448.71|444.61|448.66|444.56|6
1635618440000|2021-10-30 18:27:20|448.65|444.55|448.78|444.68|448.79|444.69|448.65|444.55|7
1635618450000|2021-10-30 18:27:30|448.79|444.69|448.88|444.78|448.89|444.79|448.79|444.69|5
1635618460000|2021-10-30 18:27:40|448.86|444.76|449|444.9|449|444.9|448.86|444.76|9
1635618470000|2021-10-30 18:27:50|449.01|444.91|449.08|444.98|449.08|444.98|449|444.9|8
1635618480000|2021-10-30 18:28:00|449.07|444.97|449.06|444.96|449.07|444.97|449.06|444.96|4
1635618490000|2021-10-30 18:28:10|449.05|444.95|449.02|444.92|449.06|444.96|449.02|444.92|5
1635618500000|2021-10-30 18:28:20|448.99|444.89|448.98|444.88|448.99|444.89|448.98|444.88|2
1635618510000|2021-10-30 18:28:30|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1635618520000|2021-10-30 18:28:40|449|444.9|449.04|444.94|449.05|444.95|449|444.9|5
1635618530000|2021-10-30 18:28:50|449.05|444.95|449.06|444.96|449.06|444.96|449.05|444.95|4
1635618540000|2021-10-30 18:29:00|449.03|444.93|449.04|444.94|449.07|444.97|449.03|444.93|12
1635618570000|2021-10-30 18:29:30|449.05|444.95|449.03|444.93|449.05|444.95|449.03|444.93|3
1635618580000|2021-10-30 18:29:40|449.04|444.94|448.98|444.88|449.06|444.96|448.97|444.87|11
1635618590000|2021-10-30 18:29:50|448.99|444.89|448.98|444.88|448.99|444.89|448.98|444.88|4
1635618600000|2021-10-30 18:30:00|448.97|444.87|449.06|444.96|449.06|444.96|448.96|444.86|12
1635618610000|2021-10-30 18:30:10|449.08|444.98|449.09|444.99|449.18|445.08|449.08|444.98|9
1635618620000|2021-10-30 18:30:20|449.11|445.01|449.16|445.06|449.16|445.06|449.11|445.01|7
1635618630000|2021-10-30 18:30:30|449.18|445.08|449.17|445.07|449.18|445.08|449.17|445.07|4
1635618640000|2021-10-30 18:30:40|449.19|445.09|449.18|445.08|449.19|445.09|449.16|445.06|8
1635618650000|2021-10-30 18:30:50|449.16|445.06|449.17|445.07|449.17|445.07|449.15|445.05|6
1635618660000|2021-10-30 18:31:00|449.18|445.08|449.18|445.08|449.18|445.08|449.18|445.08|1
1635618670000|2021-10-30 18:31:10|449.17|445.07|449.17|445.07|449.17|445.07|449.17|445.07|1
1635618680000|2021-10-30 18:31:20|449.18|445.08|449.17|445.07|449.18|445.08|449.17|445.07|2
1635618690000|2021-10-30 18:31:30|449.15|445.05|449.15|445.05|449.15|445.05|449.15|445.05|1
1635618700000|2021-10-30 18:31:40|449.14|445.04|449.1|445|449.14|445.04|449.1|445|3
1635618710000|2021-10-30 18:31:50|449.12|445.02|449.18|445.08|449.18|445.08|449.12|445.02|7
1635618720000|2021-10-30 18:32:00|449.17|445.07|449.18|445.08|449.18|445.08|449.17|445.07|2
1635618760000|2021-10-30 18:32:40|449.14|445.04|449.13|445.03|449.16|445.06|449.13|445.03|6
1635618770000|2021-10-30 18:32:50|449.12|445.02|449.12|445.02|449.12|445.02|449.11|445.01|7
1635618780000|2021-10-30 18:33:00|449.11|445.01|449.06|444.96|449.12|445.02|449.06|444.96|7
1635618790000|2021-10-30 18:33:10|449.07|444.97|448.95|444.85|449.1|445|448.95|444.85|6
1635618800000|2021-10-30 18:33:20|448.94|444.84|449.05|444.95|449.06|444.96|448.87|444.77|17
1635618810000|2021-10-30 18:33:30|449.04|444.94|448.91|444.81|449.04|444.94|448.91|444.81|9
1635618830000|2021-10-30 18:33:50|448.89|444.79|448.9|444.8|448.9|444.8|448.89|444.79|2
1635618840000|2021-10-30 18:34:00|448.88|444.78|448.88|444.78|448.89|444.79|448.88|444.78|3
1635618850000|2021-10-30 18:34:10|448.87|444.77|448.85|444.75|448.87|444.77|448.85|444.75|2
1635618860000|2021-10-30 18:34:20|448.84|444.74|448.83|444.73|448.84|444.74|448.83|444.73|2
1635618870000|2021-10-30 18:34:30|448.82|444.72|448.77|444.67|448.82|444.72|448.77|444.67|5
1635618880000|2021-10-30 18:34:40|448.76|444.66|448.76|444.66|448.76|444.66|448.76|444.66|1
1635618890000|2021-10-30 18:34:50|448.77|444.67|448.7|444.6|448.77|444.67|448.7|444.6|5
1635618900000|2021-10-30 18:35:00|448.71|444.61|448.7|444.6|448.78|444.68|448.7|444.6|8
1635618910000|2021-10-30 18:35:10|448.71|444.61|448.78|444.68|448.78|444.68|448.7|444.6|6
1635618920000|2021-10-30 18:35:20|448.79|444.69|448.77|444.67|448.79|444.69|448.77|444.67|3
1635618930000|2021-10-30 18:35:30|448.75|444.65|448.75|444.65|448.75|444.65|448.75|444.65|1
1635618940000|2021-10-30 18:35:40|448.78|444.68|449|444.9|449|444.9|448.78|444.68|10
1635618950000|2021-10-30 18:35:50|449.01|444.91|449.02|444.92|449.03|444.93|449.01|444.91|6
1635618960000|2021-10-30 18:36:00|449.03|444.93|449.03|444.93|449.06|444.96|449.03|444.93|5
1635618970000|2021-10-30 18:36:10|449.02|444.92|449.02|444.92|449.02|444.92|449.02|444.92|1
1635618980000|2021-10-30 18:36:20|449.01|444.91|449.02|444.92|449.02|444.92|449|444.9|4
1635619000000|2021-10-30 18:36:40|449.01|444.91|449.01|444.91|449.01|444.91|449.01|444.91|1
1635619010000|2021-10-30 18:36:50|449.02|444.92|449.03|444.93|449.03|444.93|449.02|444.92|2
1635619020000|2021-10-30 18:37:00|449.02|444.92|449.03|444.93|449.03|444.93|449.02|444.92|2
1635619030000|2021-10-30 18:37:10|449.05|444.95|449.21|445.11|449.22|445.12|449.05|444.95|14
1635619040000|2021-10-30 18:37:20|449.28|445.18|449.29|445.19|449.3|445.2|449.28|445.18|6
1635619050000|2021-10-30 18:37:30|449.3|445.2|449.29|445.19|449.3|445.2|449.29|445.19|8
1635619060000|2021-10-30 18:37:40|449.31|445.21|449.33|445.23|449.33|445.23|449.29|445.19|4
1635619070000|2021-10-30 18:37:50|449.34|445.24|449.4|445.3|449.41|445.31|449.32|445.22|14
1635619080000|2021-10-30 18:38:00|449.43|445.33|449.42|445.32|449.43|445.33|449.42|445.32|2
1635619090000|2021-10-30 18:38:10|449.43|445.33|449.41|445.31|449.43|445.33|449.4|445.3|3
1635619100000|2021-10-30 18:38:20|449.4|445.3|449.4|445.3|449.4|445.3|449.4|445.3|1
1635619110000|2021-10-30 18:38:30|449.41|445.31|449.41|445.31|449.41|445.31|449.41|445.31|1
1635619120000|2021-10-30 18:38:40|449.4|445.3|449.44|445.34|449.44|445.34|449.4|445.3|2
1635619130000|2021-10-30 18:38:50|449.5|445.4|449.47|445.37|449.51|445.41|449.47|445.37|6
1635619140000|2021-10-30 18:39:00|449.45|445.35|449.46|445.36|449.46|445.36|449.45|445.35|2
1635619150000|2021-10-30 18:39:10|449.47|445.37|449.44|445.34|449.47|445.37|449.44|445.34|4
1635619160000|2021-10-30 18:39:20|449.45|445.35|449.45|445.35|449.47|445.37|449.44|445.34|8
1635619170000|2021-10-30 18:39:30|449.46|445.36|449.45|445.35|449.46|445.36|449.45|445.35|2
1635619180000|2021-10-30 18:39:40|449.46|445.36|449.47|445.37|449.48|445.38|449.45|445.35|5
1635619190000|2021-10-30 18:39:50|449.48|445.38|449.52|445.42|449.52|445.42|449.48|445.38|2
1635619200000|2021-10-30 18:40:00|449.51|445.41|449.53|445.43|449.54|445.44|449.51|445.41|4
1635619210000|2021-10-30 18:40:10|449.54|445.44|449.52|445.42|449.54|445.44|449.52|445.42|3
1635619220000|2021-10-30 18:40:20|449.54|445.44|449.53|445.43|449.54|445.44|449.52|445.42|6
1635619230000|2021-10-30 18:40:30|449.54|445.44|449.77|445.67|449.78|445.68|449.54|445.44|13
1635619240000|2021-10-30 18:40:40|449.76|445.66|449.8|445.7|449.8|445.7|449.75|445.65|8
1635619250000|2021-10-30 18:40:50|449.79|445.69|449.61|445.51|449.84|445.74|449.6|445.5|20
1635619260000|2021-10-30 18:41:00|449.6|445.5|449.57|445.47|449.6|445.5|449.57|445.47|4
1635619270000|2021-10-30 18:41:10|449.58|445.48|449.56|445.46|449.58|445.48|449.56|445.46|3
1635619280000|2021-10-30 18:41:20|449.54|445.44|449.29|445.19|449.54|445.44|449.29|445.19|17
1635619290000|2021-10-30 18:41:30|449.28|445.18|449.23|445.13|449.28|445.18|449.23|445.13|13
1635619300000|2021-10-30 18:41:40|449.24|445.14|449.23|445.13|449.28|445.18|449.23|445.13|10
1635619310000|2021-10-30 18:41:50|449.22|445.12|449.08|444.98|449.24|445.14|449.08|444.98|11
1635619320000|2021-10-30 18:42:00|449.04|444.94|448.97|444.87|449.05|444.95|448.97|444.87|12
1635619330000|2021-10-30 18:42:10|448.95|444.85|448.94|444.84|448.97|444.87|448.94|444.84|4
1635619340000|2021-10-30 18:42:20|448.82|444.72|448.76|444.66|448.86|444.76|448.68|444.58|25
1635619350000|2021-10-30 18:42:30|448.75|444.65|448.96|444.86|448.99|444.89|448.75|444.65|21
1635619360000|2021-10-30 18:42:40|448.97|444.87|448.97|444.87|449|444.9|448.96|444.86|7
1635619370000|2021-10-30 18:42:50|448.96|444.86|448.97|444.87|448.97|444.87|448.96|444.86|2
1635619380000|2021-10-30 18:43:00|448.96|444.86|448.98|444.88|448.98|444.88|448.96|444.86|6
1635619390000|2021-10-30 18:43:10|448.97|444.87|448.95|444.85|449.03|444.93|448.95|444.85|12
1635619400000|2021-10-30 18:43:20|448.96|444.86|448.87|444.77|448.96|444.86|448.87|444.77|14
1635619410000|2021-10-30 18:43:30|448.86|444.76|448.86|444.76|448.86|444.76|448.85|444.75|3
1635619420000|2021-10-30 18:43:40|448.87|444.77|448.92|444.82|448.93|444.83|448.85|444.75|12
1635619430000|2021-10-30 18:43:50|448.94|444.84|448.94|444.84|448.94|444.84|448.93|444.83|3
1635619440000|2021-10-30 18:44:00|448.95|444.85|448.95|444.85|448.95|444.85|448.94|444.84|3
1635619450000|2021-10-30 18:44:10|448.94|444.84|448.82|444.72|448.94|444.84|448.82|444.72|10
1635619460000|2021-10-30 18:44:20|448.83|444.73|448.81|444.71|448.84|444.74|448.81|444.71|6
1635619470000|2021-10-30 18:44:30|448.84|444.74|448.88|444.78|448.9|444.8|448.81|444.71|9
1635619490000|2021-10-30 18:44:50|448.89|444.79|448.88|444.78|448.9|444.8|448.88|444.78|4
1635619500000|2021-10-30 18:45:00|448.89|444.79|449.02|444.92|449.03|444.93|448.89|444.79|23
1635619510000|2021-10-30 18:45:10|448.95|444.85|448.98|444.88|448.98|444.88|448.94|444.84|7
1635619520000|2021-10-30 18:45:20|448.99|444.89|448.99|444.89|449.04|444.94|448.99|444.89|10
1635619530000|2021-10-30 18:45:30|448.98|444.88|448.99|444.89|448.99|444.89|448.98|444.88|8
1635619540000|2021-10-30 18:45:40|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1635619550000|2021-10-30 18:45:50|448.99|444.89|449.07|444.97|449.07|444.97|448.98|444.88|6
1635619560000|2021-10-30 18:46:00|449.1|445|449.06|444.96|449.1|445|449.05|444.95|7
1635619570000|2021-10-30 18:46:10|449.07|444.97|449.05|444.95|449.08|444.98|449.01|444.91|10
1635619580000|2021-10-30 18:46:20|449.06|444.96|449.06|444.96|449.07|444.97|449.04|444.94|7
1635619590000|2021-10-30 18:46:30|449.05|444.95|449.05|444.95|449.06|444.96|449.05|444.95|3
1635619600000|2021-10-30 18:46:40|449.07|444.97|449.06|444.96|449.1|445|449.05|444.95|12
1635619610000|2021-10-30 18:46:50|449.05|444.95|449.04|444.94|449.06|444.96|449.04|444.94|6
1635619620000|2021-10-30 18:47:00|449.05|444.95|449.05|444.95|449.05|444.95|449.04|444.94|3
1635619640000|2021-10-30 18:47:20|449.04|444.94|448.99|444.89|449.05|444.95|448.98|444.88|10
1635619650000|2021-10-30 18:47:30|449|444.9|449.03|444.93|449.03|444.93|449|444.9|6
1635619660000|2021-10-30 18:47:40|449|444.9|449.03|444.93|449.03|444.93|449|444.9|5
1635619670000|2021-10-30 18:47:50|449.02|444.92|449.01|444.91|449.03|444.93|449.01|444.91|7
1635619680000|2021-10-30 18:48:00|449.02|444.92|449.04|444.94|449.04|444.94|449.01|444.91|5
1635619690000|2021-10-30 18:48:10|449.06|444.96|449.38|445.28|449.38|445.28|449.06|444.96|18
1635619700000|2021-10-30 18:48:20|449.39|445.29|449.39|445.29|449.4|445.3|449.34|445.24|6
1635619710000|2021-10-30 18:48:30|449.38|445.28|449.44|445.34|449.44|445.34|449.38|445.28|10
1635619720000|2021-10-30 18:48:40|449.46|445.36|449.37|445.27|449.46|445.36|449.37|445.27|9
1635619730000|2021-10-30 18:48:50|449.36|445.26|449.27|445.17|449.38|445.28|449.27|445.17|7
1635619740000|2021-10-30 18:49:00|449.25|445.15|449.23|445.13|449.25|445.15|449.2|445.1|6
1635619750000|2021-10-30 18:49:10|449.19|445.09|449.08|444.98|449.19|445.09|449.08|444.98|13
1635619760000|2021-10-30 18:49:20|449.09|444.99|449.05|444.95|449.09|444.99|449.04|444.94|4
1635619770000|2021-10-30 18:49:30|449.04|444.94|449.12|445.02|449.12|445.02|448.94|444.84|18
1635619780000|2021-10-30 18:49:40|449.19|445.09|449.23|445.13|449.25|445.15|449.16|445.06|18
1635619790000|2021-10-30 18:49:50|449.27|445.17|449.32|445.22|449.32|445.22|449.27|445.17|3
1635619800000|2021-10-30 18:50:00|449.35|445.25|449.36|445.26|449.36|445.26|449.35|445.25|2
1635619810000|2021-10-30 18:50:10|449.37|445.27|449.36|445.26|449.37|445.27|449.34|445.24|8
1635619820000|2021-10-30 18:50:20|449.34|445.24|449.32|445.22|449.36|445.26|449.32|445.22|10
1635619830000|2021-10-30 18:50:30|449.31|445.21|449.11|445.01|449.31|445.21|449.1|445|19
1635619840000|2021-10-30 18:50:40|449.1|445|448.89|444.79|449.1|445|448.89|444.79|22
1635619850000|2021-10-30 18:50:50|448.88|444.78|448.85|444.75|448.88|444.78|448.85|444.75|5
1635619860000|2021-10-30 18:51:00|448.83|444.73|448.83|444.73|448.83|444.73|448.82|444.72|3
1635619870000|2021-10-30 18:51:10|448.82|444.72|448.79|444.69|448.82|444.72|448.79|444.69|3
1635619880000|2021-10-30 18:51:20|448.78|444.68|448.7|444.6|448.78|444.68|448.65|444.55|10
1635619890000|2021-10-30 18:51:30|448.71|444.61|448.74|444.64|448.74|444.64|448.7|444.6|4
1635619900000|2021-10-30 18:51:40|448.73|444.63|448.88|444.78|448.89|444.79|448.73|444.63|10
1635619910000|2021-10-30 18:51:50|448.89|444.79|448.93|444.83|448.94|444.84|448.89|444.79|8
1635619920000|2021-10-30 18:52:00|448.94|444.84|448.94|444.84|448.94|444.84|448.94|444.84|1
1635619930000|2021-10-30 18:52:10|448.98|444.88|449.02|444.92|449.02|444.92|448.98|444.88|6
1635619940000|2021-10-30 18:52:20|449.04|444.94|449.05|444.95|449.05|444.95|449.04|444.94|2
1635619950000|2021-10-30 18:52:30|449.02|444.92|449.04|444.94|449.04|444.94|449.02|444.92|3
1635619960000|2021-10-30 18:52:40|449.01|444.91|448.87|444.77|449.01|444.91|448.87|444.77|13
1635619970000|2021-10-30 18:52:50|448.88|444.78|448.91|444.81|448.92|444.82|448.87|444.77|6
1635619980000|2021-10-30 18:53:00|448.88|444.78|448.93|444.83|448.93|444.83|448.88|444.78|6
1635619990000|2021-10-30 18:53:10|448.92|444.82|448.86|444.76|448.92|444.82|448.84|444.74|8
1635620000000|2021-10-30 18:53:20|448.84|444.74|449.04|444.94|449.04|444.94|448.84|444.74|9
1635620010000|2021-10-30 18:53:30|449.02|444.92|448.88|444.78|449.02|444.92|448.88|444.78|13
1635620020000|2021-10-30 18:53:40|448.86|444.76|448.86|444.76|448.89|444.79|448.86|444.76|4
1635620030000|2021-10-30 18:53:50|448.87|444.77|448.91|444.81|448.91|444.81|448.87|444.77|4
1635620040000|2021-10-30 18:54:00|448.92|444.82|448.98|444.88|448.99|444.89|448.92|444.82|8
1635620050000|2021-10-30 18:54:10|448.99|444.89|449.02|444.92|449.03|444.93|448.99|444.89|4
1635620060000|2021-10-30 18:54:20|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1635620070000|2021-10-30 18:54:30|449.15|445.05|449.15|445.05|449.15|445.05|449.15|445.05|1
1635620080000|2021-10-30 18:54:40|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1635620100000|2021-10-30 18:55:00|449.22|445.12|449.19|445.09|449.22|445.12|449.19|445.09|3
1635620110000|2021-10-30 18:55:10|449.15|445.05|449.22|445.12|449.33|445.23|449.13|445.03|23
1635620120000|2021-10-30 18:55:20|449.19|445.09|449.2|445.1|449.22|445.12|449.18|445.08|17
1635620130000|2021-10-30 18:55:30|449.18|445.08|449.19|445.09|449.2|445.1|449.18|445.08|3
1635620140000|2021-10-30 18:55:40|449.21|445.11|449.32|445.22|449.32|445.22|449.19|445.09|11
1635620150000|2021-10-30 18:55:50|449.31|445.21|449.33|445.23|449.33|445.23|449.31|445.21|5
1635620160000|2021-10-30 18:56:00|449.32|445.22|449.34|445.24|449.34|445.24|449.32|445.22|3
1635620170000|2021-10-30 18:56:10|449.33|445.23|449.31|445.21|449.33|445.23|449.31|445.21|2
1635620190000|2021-10-30 18:56:30|449.32|445.22|449.47|445.37|449.47|445.37|449.32|445.22|10
1635620200000|2021-10-30 18:56:40|449.46|445.36|449.46|445.36|449.47|445.37|449.46|445.36|7
1635620210000|2021-10-30 18:56:50|449.47|445.37|449.48|445.38|449.48|445.38|449.47|445.37|2
1635620220000|2021-10-30 18:57:00|449.49|445.39|449.6|445.5|449.6|445.5|449.49|445.39|5
1635620240000|2021-10-30 18:57:20|449.62|445.52|449.73|445.63|449.73|445.63|449.62|445.52|5
1635620260000|2021-10-30 18:57:40|449.72|445.62|449.73|445.63|449.73|445.63|449.72|445.62|6
1635620270000|2021-10-30 18:57:50|449.72|445.62|449.76|445.66|449.77|445.67|449.72|445.62|4
1635620280000|2021-10-30 18:58:00|449.72|445.62|449.77|445.67|449.77|445.67|449.71|445.61|7
1635620290000|2021-10-30 18:58:10|449.79|445.69|449.79|445.69|449.8|445.7|449.79|445.69|3
1635620300000|2021-10-30 18:58:20|449.8|445.7|449.79|445.69|449.81|445.71|449.77|445.67|8
1635620310000|2021-10-30 18:58:30|449.81|445.71|449.81|445.71|449.81|445.71|449.78|445.68|5
1635620320000|2021-10-30 18:58:40|449.8|445.7|449.81|445.71|449.81|445.71|449.8|445.7|2
1635620330000|2021-10-30 18:58:50|449.8|445.7|449.76|445.66|449.8|445.7|449.76|445.66|5
1635620340000|2021-10-30 18:59:00|449.73|445.63|449.89|445.79|449.89|445.79|449.68|445.58|12
1635620350000|2021-10-30 18:59:10|449.91|445.81|450.02|445.92|450.02|445.92|449.9|445.8|18
1635620360000|2021-10-30 18:59:20|450.01|445.91|450.01|445.91|450.01|445.91|450.01|445.91|1
1635620370000|2021-10-30 18:59:30|450.06|445.96|450.11|446.01|450.12|446.02|450.05|445.95|5
1635620380000|2021-10-30 18:59:40|450.12|446.02|450.12|446.02|450.12|446.02|450.02|445.92|17
1635620390000|2021-10-30 18:59:50|450.11|446.01|450.13|446.03|450.13|446.03|450.08|445.98|10
1635620400000|2021-10-30 19:00:00|450.14|446.04|450.14|446.04|450.19|446.09|450.14|446.04|8
1635620410000|2021-10-30 19:00:10|450.15|446.05|450.16|446.06|450.21|446.11|450.15|446.05|11
1635620420000|2021-10-30 19:00:20|450.15|446.05|450.19|446.09|450.2|446.1|450.15|446.05|5
1635620430000|2021-10-30 19:00:30|450.22|446.12|450.25|446.15|450.29|446.19|450.22|446.12|6
1635620440000|2021-10-30 19:00:40|450.21|446.11|450.18|446.08|450.24|446.14|450.17|446.07|12
1635620450000|2021-10-30 19:00:50|450.17|446.07|450.28|446.18|450.28|446.18|450.17|446.07|9
1635620460000|2021-10-30 19:01:00|450.19|446.09|450.26|446.16|450.27|446.17|450.18|446.08|14
1635620470000|2021-10-30 19:01:10|450.3|446.2|450.25|446.15|450.3|446.2|450.25|446.15|6
1635620480000|2021-10-30 19:01:20|450.26|446.16|450.22|446.12|450.26|446.16|450.22|446.12|5
1635620490000|2021-10-30 19:01:30|450.15|446.05|450.15|446.05|450.15|446.05|450.06|445.96|16
1635620500000|2021-10-30 19:01:40|450.2|446.1|450.22|446.12|450.22|446.12|450.2|446.1|3
1635620510000|2021-10-30 19:01:50|450.24|446.14|450.24|446.14|450.24|446.14|450.23|446.13|3
1635620520000|2021-10-30 19:02:00|450.22|446.12|450.23|446.13|450.23|446.13|450.22|446.12|2
1635620530000|2021-10-30 19:02:10|450.22|446.12|450.21|446.11|450.22|446.12|450.2|446.1|3
1635620540000|2021-10-30 19:02:20|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1635620550000|2021-10-30 19:02:30|450.23|446.13|450.21|446.11|450.25|446.15|450.21|446.11|7
1635620560000|2021-10-30 19:02:40|450.17|446.07|450.09|445.99|450.17|446.07|450.09|445.99|5
1635620570000|2021-10-30 19:02:50|450.08|445.98|449.93|445.83|450.09|445.99|449.9|445.8|17
1635620580000|2021-10-30 19:03:00|449.96|445.86|449.92|445.82|450.01|445.91|449.92|445.82|14
1635620590000|2021-10-30 19:03:10|449.93|445.83|450|445.9|450.02|445.92|449.93|445.83|13
1635620600000|2021-10-30 19:03:20|449.99|445.89|449.9|445.8|450|445.9|449.9|445.8|11
1635620610000|2021-10-30 19:03:30|449.89|445.79|449.9|445.8|449.9|445.8|449.89|445.79|4
1635620620000|2021-10-30 19:03:40|449.89|445.79|449.87|445.77|449.9|445.8|449.86|445.76|13
1635620630000|2021-10-30 19:03:50|449.88|445.78|449.88|445.78|449.88|445.78|449.88|445.78|1
1635620640000|2021-10-30 19:04:00|449.89|445.79|449.89|445.79|449.91|445.81|449.88|445.78|6
1635620650000|2021-10-30 19:04:10|449.88|445.78|449.92|445.82|449.92|445.82|449.88|445.78|4
1635620660000|2021-10-30 19:04:20|449.91|445.81|449.88|445.78|449.92|445.82|449.88|445.78|7
1635620670000|2021-10-30 19:04:30|449.86|445.76|449.75|445.65|449.86|445.76|449.75|445.65|8
1635620680000|2021-10-30 19:04:40|449.74|445.64|449.72|445.62|449.74|445.64|449.67|445.57|15
1635620690000|2021-10-30 19:04:50|449.71|445.61|449.64|445.54|449.71|445.61|449.63|445.53|8
1635620700000|2021-10-30 19:05:00|449.65|445.55|449.65|445.55|449.7|445.6|449.64|445.54|14
1635620720000|2021-10-30 19:05:20|449.71|445.61|449.65|445.55|449.71|445.61|449.64|445.54|11
1635620730000|2021-10-30 19:05:30|449.69|445.59|449.65|445.55|449.69|445.59|449.64|445.54|4
1635620740000|2021-10-30 19:05:40|449.69|445.59|449.65|445.55|449.69|445.59|449.65|445.55|4
1635620750000|2021-10-30 19:05:50|449.71|445.61|449.69|445.59|449.71|445.61|449.65|445.55|8
1635620760000|2021-10-30 19:06:00|449.71|445.61|449.71|445.61|449.71|445.61|449.65|445.55|7
1635620770000|2021-10-30 19:06:10|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1635620780000|2021-10-30 19:06:20|449.68|445.58|449.66|445.56|449.71|445.61|449.66|445.56|7
1635620790000|2021-10-30 19:06:30|449.63|445.53|449.55|445.45|449.65|445.55|449.54|445.44|9
1635620800000|2021-10-30 19:06:40|449.53|445.43|449.53|445.43|449.53|445.43|449.53|445.43|1
1635620810000|2021-10-30 19:06:50|449.54|445.44|449.51|445.41|449.54|445.44|449.51|445.41|4
1635620820000|2021-10-30 19:07:00|449.5|445.4|449.45|445.35|449.5|445.4|449.42|445.32|10
1635620830000|2021-10-30 19:07:10|449.44|445.34|449.43|445.33|449.45|445.35|449.42|445.32|8
1635620840000|2021-10-30 19:07:20|449.44|445.34|449.43|445.33|449.44|445.34|449.43|445.33|2
1635620850000|2021-10-30 19:07:30|449.44|445.34|449.44|445.34|449.45|445.35|449.43|445.33|4
1635620860000|2021-10-30 19:07:40|449.43|445.33|449.44|445.34|449.44|445.34|449.43|445.33|4
1635620870000|2021-10-30 19:07:50|449.43|445.33|449.33|445.23|449.43|445.33|449.32|445.22|9
1635620880000|2021-10-30 19:08:00|449.34|445.24|449.39|445.29|449.43|445.33|449.33|445.23|14
1635620890000|2021-10-30 19:08:10|449.38|445.28|449.38|445.28|449.38|445.28|449.37|445.27|3
1635620900000|2021-10-30 19:08:20|449.34|445.24|449.35|445.25|449.35|445.25|449.33|445.23|5
1635620910000|2021-10-30 19:08:30|449.36|445.26|449.35|445.25|449.36|445.26|449.35|445.25|2
1635620920000|2021-10-30 19:08:40|449.34|445.24|449.32|445.22|449.34|445.24|449.32|445.22|7
1635620930000|2021-10-30 19:08:50|449.31|445.21|449.3|445.2|449.31|445.21|449.3|445.2|2
1635620940000|2021-10-30 19:09:00|449.31|445.21|449.35|445.25|449.39|445.29|449.31|445.21|7
1635620950000|2021-10-30 19:09:10|449.39|445.29|449.35|445.25|449.39|445.29|449.35|445.25|6
1635620960000|2021-10-30 19:09:20|449.34|445.24|449.34|445.24|449.34|445.24|449.34|445.24|1
1635620970000|2021-10-30 19:09:30|449.36|445.26|449.39|445.29|449.39|445.29|449.3|445.2|12
1635620980000|2021-10-30 19:09:40|449.4|445.3|449.4|445.3|449.4|445.3|449.39|445.29|5
1635620990000|2021-10-30 19:09:50|449.39|445.29|449.39|445.29|449.4|445.3|449.39|445.29|3
1635621000000|2021-10-30 19:10:00|449.4|445.3|449.39|445.29|449.4|445.3|449.39|445.29|4
1635621010000|2021-10-30 19:10:10|449.41|445.31|449.51|445.41|449.52|445.42|449.41|445.31|5
1635621020000|2021-10-30 19:10:20|449.54|445.44|449.77|445.67|449.77|445.67|449.51|445.41|11
1635621030000|2021-10-30 19:10:30|449.79|445.69|449.77|445.67|449.8|445.7|449.77|445.67|7
1635621040000|2021-10-30 19:10:40|449.76|445.66|449.71|445.61|449.76|445.66|449.7|445.6|6
1635621050000|2021-10-30 19:10:50|449.72|445.62|449.71|445.61|449.72|445.62|449.71|445.61|4
1635621060000|2021-10-30 19:11:00|449.72|445.62|449.75|445.65|449.75|445.65|449.72|445.62|5
1635621070000|2021-10-30 19:11:10|449.73|445.63|449.59|445.49|449.73|445.63|449.59|445.49|17
1635621080000|2021-10-30 19:11:20|449.58|445.48|449.51|445.41|449.58|445.48|449.51|445.41|10
1635621090000|2021-10-30 19:11:30|449.5|445.4|449.46|445.36|449.53|445.43|449.46|445.36|5
1635621100000|2021-10-30 19:11:40|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1635621110000|2021-10-30 19:11:50|449.47|445.37|449.42|445.32|449.47|445.37|449.41|445.31|6
1635621120000|2021-10-30 19:12:00|449.41|445.31|449.44|445.34|449.44|445.34|449.39|445.29|9
1635621130000|2021-10-30 19:12:10|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1635621140000|2021-10-30 19:12:20|449.44|445.34|449.46|445.36|449.46|445.36|449.44|445.34|5
1635621150000|2021-10-30 19:12:30|449.47|445.37|449.6|445.5|449.6|445.5|449.47|445.37|8
1635621160000|2021-10-30 19:12:40|449.58|445.48|449.84|445.74|449.85|445.75|449.58|445.48|21
1635621170000|2021-10-30 19:12:50|449.85|445.75|449.82|445.72|449.86|445.76|449.8|445.7|6
1635621180000|2021-10-30 19:13:00|449.83|445.73|449.9|445.8|449.9|445.8|449.82|445.72|16
1635621190000|2021-10-30 19:13:10|449.89|445.79|449.98|445.88|449.99|445.89|449.89|445.79|13
1635621200000|2021-10-30 19:13:20|449.99|445.89|449.97|445.87|449.99|445.89|449.97|445.87|9
1635621210000|2021-10-30 19:13:30|449.96|445.86|449.93|445.83|449.96|445.86|449.91|445.81|4
1635621220000|2021-10-30 19:13:40|449.94|445.84|449.96|445.86|449.96|445.86|449.94|445.84|4
1635621230000|2021-10-30 19:13:50|449.95|445.85|449.95|445.85|449.95|445.85|449.94|445.84|5
1635621240000|2021-10-30 19:14:00|449.96|445.86|449.95|445.85|449.96|445.86|449.95|445.85|4
1635621250000|2021-10-30 19:14:10|449.96|445.86|450.02|445.92|450.02|445.92|449.95|445.85|7
1635621260000|2021-10-30 19:14:20|450|445.9|450|445.9|450.05|445.95|450|445.9|6
1635621270000|2021-10-30 19:14:30|449.99|445.89|449.96|445.86|450|445.9|449.96|445.86|3
1635621280000|2021-10-30 19:14:40|449.97|445.87|449.96|445.86|449.97|445.87|449.96|445.86|4
1635621290000|2021-10-30 19:14:50|449.97|445.87|449.96|445.86|449.97|445.87|449.96|445.86|2
1635621300000|2021-10-30 19:15:00|449.95|445.85|449.93|445.83|449.96|445.86|449.93|445.83|6
1635621310000|2021-10-30 19:15:10|449.9|445.8|449.87|445.77|449.9|445.8|449.84|445.74|10
1635621320000|2021-10-30 19:15:20|449.86|445.76|449.87|445.77|449.88|445.78|449.86|445.76|5
1635621330000|2021-10-30 19:15:30|449.86|445.76|449.86|445.76|449.87|445.77|449.85|445.75|6
1635621340000|2021-10-30 19:15:40|449.8|445.7|449.8|445.7|449.81|445.71|449.79|445.69|6
1635621350000|2021-10-30 19:15:50|449.79|445.69|449.8|445.7|449.8|445.7|449.79|445.69|4
1635621360000|2021-10-30 19:16:00|449.79|445.69|449.78|445.68|449.83|445.73|449.78|445.68|10
1635621370000|2021-10-30 19:16:10|449.75|445.65|449.78|445.68|449.79|445.69|449.75|445.65|7
1635621380000|2021-10-30 19:16:20|449.79|445.69|449.78|445.68|449.79|445.69|449.78|445.68|2
1635621390000|2021-10-30 19:16:30|449.77|445.67|449.76|445.66|449.77|445.67|449.76|445.66|2
1635621400000|2021-10-30 19:16:40|449.77|445.67|449.74|445.64|449.77|445.67|449.74|445.64|10
1635621410000|2021-10-30 19:16:50|449.75|445.65|449.78|445.68|449.78|445.68|449.75|445.65|4
1635621420000|2021-10-30 19:17:00|449.8|445.7|449.97|445.87|449.97|445.87|449.8|445.7|11
1635621430000|2021-10-30 19:17:10|450|445.9|450.05|445.95|450.05|445.95|450|445.9|6
1635621440000|2021-10-30 19:17:20|450.04|445.94|450.04|445.94|450.04|445.94|450.04|445.94|1
1635621450000|2021-10-30 19:17:30|450.05|445.95|450.08|445.98|450.1|446|450.05|445.95|10
1635621460000|2021-10-30 19:17:40|450.09|445.99|450.31|446.21|450.31|446.21|450.09|445.99|10
1635621470000|2021-10-30 19:17:50|450.3|446.2|450.41|446.31|450.41|446.31|450.3|446.2|12
1635621480000|2021-10-30 19:18:00|450.4|446.3|450.6|446.5|450.6|446.5|450.4|446.3|12
1635621490000|2021-10-30 19:18:10|450.59|446.49|450.45|446.35|450.59|446.49|450.45|446.35|9
1635621500000|2021-10-30 19:18:20|450.46|446.36|450.47|446.37|450.5|446.4|450.45|446.35|11
1635621510000|2021-10-30 19:18:30|450.46|446.36|450.4|446.3|450.46|446.36|450.4|446.3|9
1635621520000|2021-10-30 19:18:40|450.37|446.27|450.18|446.08|450.37|446.27|450.17|446.07|20
1635621530000|2021-10-30 19:18:50|450.19|446.09|450.1|446|450.19|446.09|450.09|445.99|14
1635621540000|2021-10-30 19:19:00|450.09|445.99|450.06|445.96|450.1|446|450.06|445.96|12
1635621550000|2021-10-30 19:19:10|450.05|445.95|449.9|445.8|450.05|445.95|449.9|445.8|11
1635621560000|2021-10-30 19:19:20|449.85|445.75|450.03|445.93|450.05|445.95|449.84|445.74|15
1635621570000|2021-10-30 19:19:30|450.01|445.91|449.94|445.84|450.01|445.91|449.94|445.84|6
1635621580000|2021-10-30 19:19:40|449.91|445.81|449.88|445.78|449.91|445.81|449.87|445.77|5
1635621590000|2021-10-30 19:19:50|449.87|445.77|449.92|445.82|449.92|445.82|449.86|445.76|7
1635621600000|2021-10-30 19:20:00|449.91|445.81|450.15|446.05|450.15|446.05|449.91|445.81|21
1635621610000|2021-10-30 19:20:10|450.16|446.06|450.14|446.04|450.2|446.1|450.14|446.04|11
1635621620000|2021-10-30 19:20:20|450.12|446.02|450.11|446.01|450.12|446.02|450.11|446.01|4
1635621630000|2021-10-30 19:20:30|450.1|446|450.09|445.99|450.1|446|450.09|445.99|2
1635621640000|2021-10-30 19:20:40|450.1|446|450.15|446.05|450.15|446.05|450.1|446|3
1635621650000|2021-10-30 19:20:50|450.16|446.06|450.18|446.08|450.19|446.09|450.16|446.06|6
1635621660000|2021-10-30 19:21:00|450.19|446.09|450.24|446.14|450.24|446.14|450.19|446.09|3
1635621670000|2021-10-30 19:21:10|450.25|446.15|450.13|446.03|450.25|446.15|450.1|446|12
1635621680000|2021-10-30 19:21:20|450.14|446.04|450.17|446.07|450.17|446.07|450.11|446.01|8
1635621690000|2021-10-30 19:21:30|450.19|446.09|450.23|446.13|450.23|446.13|450.19|446.09|7
1635621700000|2021-10-30 19:21:40|450.24|446.14|450.26|446.16|450.26|446.16|450.23|446.13|8
1635621710000|2021-10-30 19:21:50|450.25|446.15|450.26|446.16|450.26|446.16|450.25|446.15|2
1635621720000|2021-10-30 19:22:00|450.23|446.13|450.23|446.13|450.23|446.13|450.23|446.13|1
1635621740000|2021-10-30 19:22:20|450.24|446.14|450.24|446.14|450.24|446.14|450.24|446.14|1
1635621750000|2021-10-30 19:22:30|450.23|446.13|450.2|446.1|450.23|446.13|450.2|446.1|2
1635621760000|2021-10-30 19:22:40|450.19|446.09|450.17|446.07|450.19|446.09|450.17|446.07|5
1635621770000|2021-10-30 19:22:50|450.16|446.06|450.1|446|450.16|446.06|450.1|446|7
1635621780000|2021-10-30 19:23:00|450.06|445.96|450.05|445.95|450.09|445.99|450.05|445.95|7
1635621790000|2021-10-30 19:23:10|450.08|445.98|450.06|445.96|450.08|445.98|450.06|445.96|2
1635621800000|2021-10-30 19:23:20|450.1|446|450.1|446|450.1|446|450.09|445.99|5
1635621820000|2021-10-30 19:23:40|450.08|445.98|450.09|445.99|450.1|446|450.08|445.98|5
1635621830000|2021-10-30 19:23:50|450.06|445.96|450.05|445.95|450.06|445.96|450.05|445.95|2
1635621840000|2021-10-30 19:24:00|450.06|445.96|450.09|445.99|450.09|445.99|450.06|445.96|2
1635621860000|2021-10-30 19:24:20|450.08|445.98|450.17|446.07|450.19|446.09|450.07|445.97|8
1635621870000|2021-10-30 19:24:30|450.19|446.09|450.24|446.14|450.24|446.14|450.19|446.09|3
1635621880000|2021-10-30 19:24:40|450.23|446.13|450.18|446.08|450.23|446.13|450.18|446.08|2
1635621890000|2021-10-30 19:24:50|450.23|446.13|450.38|446.28|450.38|446.28|450.23|446.13|11
1635621900000|2021-10-30 19:25:00|450.4|446.3|450.5|446.4|450.51|446.41|450.38|446.28|9
1635621910000|2021-10-30 19:25:10|450.52|446.42|450.76|446.66|450.77|446.67|450.52|446.42|7
1635621920000|2021-10-30 19:25:20|450.75|446.65|450.75|446.65|450.75|446.65|450.75|446.65|1
1635621930000|2021-10-30 19:25:30|450.76|446.66|450.75|446.65|450.76|446.66|450.75|446.65|2
1635621940000|2021-10-30 19:25:40|450.74|446.64|450.75|446.65|450.75|446.65|450.74|446.64|2
1635621950000|2021-10-30 19:25:50|450.74|446.64|450.74|446.64|450.74|446.64|450.74|446.64|1
1635621970000|2021-10-30 19:26:10|450.73|446.63|450.69|446.59|450.73|446.63|450.69|446.59|4
1635621980000|2021-10-30 19:26:20|450.68|446.58|450.51|446.41|450.68|446.58|450.49|446.39|16
1635621990000|2021-10-30 19:26:30|450.53|446.43|450.53|446.43|450.53|446.43|450.53|446.43|1
1635622000000|2021-10-30 19:26:40|450.52|446.42|450.61|446.51|450.61|446.51|450.48|446.38|11
1635622010000|2021-10-30 19:26:50|450.6|446.5|450.6|446.5|450.6|446.5|450.58|446.48|5
1635622020000|2021-10-30 19:27:00|450.61|446.51|450.62|446.52|450.63|446.53|450.61|446.51|6
1635622030000|2021-10-30 19:27:10|450.66|446.56|450.62|446.52|450.66|446.56|450.62|446.52|3
1635622040000|2021-10-30 19:27:20|450.65|446.55|450.67|446.57|450.67|446.57|450.65|446.55|6
1635622050000|2021-10-30 19:27:30|450.68|446.58|450.68|446.58|450.68|446.58|450.64|446.54|5
1635622060000|2021-10-30 19:27:40|450.64|446.54|450.62|446.52|450.64|446.54|450.62|446.52|3
1635622070000|2021-10-30 19:27:50|450.58|446.48|450.51|446.41|450.58|446.48|450.51|446.41|3
1635622080000|2021-10-30 19:28:00|450.52|446.42|450.55|446.45|450.55|446.45|450.52|446.42|3
1635622090000|2021-10-30 19:28:10|450.58|446.48|450.58|446.48|450.59|446.49|450.57|446.47|6
1635622100000|2021-10-30 19:28:20|450.56|446.46|450.54|446.44|450.56|446.46|450.54|446.44|2
1635622110000|2021-10-30 19:28:30|450.57|446.47|450.55|446.45|450.57|446.47|450.49|446.39|19
1635622120000|2021-10-30 19:28:40|450.48|446.38|450.59|446.49|450.59|446.49|450.48|446.38|10
1635622140000|2021-10-30 19:29:00|450.58|446.48|450.63|446.53|450.66|446.56|450.57|446.47|6
1635622150000|2021-10-30 19:29:10|450.66|446.56|450.78|446.68|450.78|446.68|450.65|446.55|8
1635622160000|2021-10-30 19:29:20|450.76|446.66|450.76|446.66|450.77|446.67|450.74|446.64|8
1635622170000|2021-10-30 19:29:30|450.74|446.64|450.67|446.57|450.74|446.64|450.67|446.57|3
1635622180000|2021-10-30 19:29:40|450.6|446.5|450.61|446.51|450.67|446.57|450.59|446.49|7
1635622190000|2021-10-30 19:29:50|450.6|446.5|450.6|446.5|450.6|446.5|450.58|446.48|8
1635622200000|2021-10-30 19:30:00|450.59|446.49|450.55|446.45|450.59|446.49|450.48|446.38|11
1635622210000|2021-10-30 19:30:10|450.56|446.46|450.58|446.48|450.58|446.48|450.56|446.46|4
1635622230000|2021-10-30 19:30:30|450.57|446.47|450.6|446.5|450.6|446.5|450.57|446.47|2
1635622260000|2021-10-30 19:31:00|450.59|446.49|450.61|446.51|450.61|446.51|450.59|446.49|3
1635622270000|2021-10-30 19:31:10|450.6|446.5|450.67|446.57|450.67|446.57|450.6|446.5|8
1635622280000|2021-10-30 19:31:20|450.68|446.58|450.73|446.63|450.8|446.7|450.68|446.58|19
1635622290000|2021-10-30 19:31:30|450.77|446.67|450.81|446.71|450.81|446.71|450.72|446.62|11
1635622300000|2021-10-30 19:31:40|450.83|446.73|450.82|446.72|450.84|446.74|450.79|446.69|14
1635622310000|2021-10-30 19:31:50|450.84|446.74|450.89|446.79|450.89|446.79|450.83|446.73|13
1635622320000|2021-10-30 19:32:00|450.87|446.77|450.83|446.73|450.92|446.82|450.83|446.73|16
1635622330000|2021-10-30 19:32:10|450.84|446.74|450.84|446.74|450.84|446.74|450.81|446.71|5
1635622340000|2021-10-30 19:32:20|450.82|446.72|450.6|446.5|450.82|446.72|450.6|446.5|10
1635622350000|2021-10-30 19:32:30|450.61|446.51|450.59|446.49|450.61|446.51|450.56|446.46|13
1635622360000|2021-10-30 19:32:40|450.57|446.47|450.58|446.48|450.59|446.49|450.57|446.47|4
1635622370000|2021-10-30 19:32:50|450.59|446.49|450.58|446.48|450.59|446.49|450.57|446.47|6
1635622380000|2021-10-30 19:33:00|450.59|446.49|450.43|446.33|450.59|446.49|450.43|446.33|9
1635622390000|2021-10-30 19:33:10|450.34|446.24|450.18|446.08|450.34|446.24|450.18|446.08|13
1635622400000|2021-10-30 19:33:20|450.19|446.09|450.03|445.93|450.19|446.09|449.96|445.86|6
1635622410000|2021-10-30 19:33:30|450|445.9|450.09|445.99|450.1|446|449.87|445.77|25
1635622420000|2021-10-30 19:33:40|450.08|445.98|450.41|446.31|450.42|446.32|450.04|445.94|22
1635622430000|2021-10-30 19:33:50|450.42|446.32|450.51|446.41|450.53|446.43|450.42|446.32|14
1635622440000|2021-10-30 19:34:00|450.48|446.38|450.54|446.44|450.55|446.45|450.42|446.32|22
1635622450000|2021-10-30 19:34:10|450.58|446.48|450.47|446.37|450.58|446.48|450.47|446.37|13
1635622460000|2021-10-30 19:34:20|450.46|446.36|450.47|446.37|450.47|446.37|450.46|446.36|4
1635622470000|2021-10-30 19:34:30|450.46|446.36|450.48|446.38|450.49|446.39|450.46|446.36|4
1635622480000|2021-10-30 19:34:40|450.49|446.39|450.49|446.39|450.49|446.39|450.49|446.39|1
1635622490000|2021-10-30 19:34:50|450.51|446.41|450.56|446.46|450.56|446.46|450.51|446.41|4
1635622500000|2021-10-30 19:35:00|450.57|446.47|450.56|446.46|450.57|446.47|450.56|446.46|2
1635622520000|2021-10-30 19:35:20|450.59|446.49|450.58|446.48|450.62|446.52|450.57|446.47|12
1635622530000|2021-10-30 19:35:30|450.57|446.47|450.57|446.47|450.58|446.48|450.57|446.47|3
1635622540000|2021-10-30 19:35:40|450.58|446.48|450.58|446.48|450.58|446.48|450.57|446.47|3
1635622550000|2021-10-30 19:35:50|450.57|446.47|450.58|446.48|450.58|446.48|450.57|446.47|2
1635622560000|2021-10-30 19:36:00|450.57|446.47|450.57|446.47|450.57|446.47|450.57|446.47|1
1635622570000|2021-10-30 19:36:10|450.6|446.5|450.71|446.61|450.71|446.61|450.6|446.5|10
1635622580000|2021-10-30 19:36:20|450.7|446.6|450.71|446.61|450.71|446.61|450.7|446.6|2
1635622590000|2021-10-30 19:36:30|450.73|446.63|450.74|446.64|450.74|446.64|450.72|446.62|7
1635622600000|2021-10-30 19:36:40|450.73|446.63|450.72|446.62|450.73|446.63|450.72|446.62|2
1635622620000|2021-10-30 19:37:00|450.74|446.64|450.73|446.63|450.79|446.69|450.73|446.63|6
1635622630000|2021-10-30 19:37:10|450.74|446.64|450.84|446.74|450.9|446.8|450.74|446.64|18
1635622640000|2021-10-30 19:37:20|450.79|446.69|450.61|446.51|450.8|446.7|450.61|446.51|16
1635622650000|2021-10-30 19:37:30|450.6|446.5|450.16|446.06|450.61|446.51|450.16|446.06|18
1635622660000|2021-10-30 19:37:40|450.11|446.01|450.09|445.99|450.11|446.01|450.08|445.98|10
1635622670000|2021-10-30 19:37:50|450.08|445.98|450.06|445.96|450.08|445.98|450.05|445.95|6
1635622680000|2021-10-30 19:38:00|450.11|446.01|450.16|446.06|450.16|446.06|450.11|446.01|6
1635622690000|2021-10-30 19:38:10|450.15|446.05|450.22|446.12|450.25|446.15|450.15|446.05|11
1635622700000|2021-10-30 19:38:20|450.23|446.13|450.31|446.21|450.31|446.21|450.21|446.11|12
1635622710000|2021-10-30 19:38:30|450.32|446.22|450.37|446.27|450.37|446.27|450.32|446.22|5
1635622720000|2021-10-30 19:38:40|450.36|446.26|450.37|446.27|450.37|446.27|450.36|446.26|4
1635622730000|2021-10-30 19:38:50|450.36|446.26|450.43|446.33|450.44|446.34|450.36|446.26|9
1635622740000|2021-10-30 19:39:00|450.47|446.37|450.51|446.41|450.54|446.44|450.47|446.37|13
1635622750000|2021-10-30 19:39:10|450.52|446.42|450.58|446.48|450.58|446.48|450.52|446.42|6
1635622760000|2021-10-30 19:39:20|450.59|446.49|450.6|446.5|450.6|446.5|450.58|446.48|3
1635622770000|2021-10-30 19:39:30|450.59|446.49|450.55|446.45|450.59|446.49|450.55|446.45|9
1635622780000|2021-10-30 19:39:40|450.57|446.47|450.42|446.32|450.58|446.48|450.42|446.32|16
1635622790000|2021-10-30 19:39:50|450.41|446.31|450.46|446.36|450.52|446.42|450.41|446.31|13
1635622800000|2021-10-30 19:40:00|450.45|446.35|450.56|446.46|450.56|446.46|450.45|446.35|10
1635622810000|2021-10-30 19:40:10|450.57|446.47|450.57|446.47|450.58|446.48|450.56|446.46|7
1635622820000|2021-10-30 19:40:20|450.58|446.48|450.44|446.34|450.58|446.48|450.43|446.33|14
1635622830000|2021-10-30 19:40:30|450.49|446.39|450.54|446.44|450.54|446.44|450.49|446.39|14
1635622840000|2021-10-30 19:40:40|450.53|446.43|450.53|446.43|450.54|446.44|450.51|446.41|12
1635622850000|2021-10-30 19:40:50|450.51|446.41|450.43|446.33|450.53|446.43|450.42|446.32|16
1635622860000|2021-10-30 19:41:00|450.42|446.32|450.47|446.37|450.52|446.42|450.42|446.32|10
1635622870000|2021-10-30 19:41:10|450.43|446.33|450.46|446.36|450.46|446.36|450.43|446.33|5
1635622880000|2021-10-30 19:41:20|450.47|446.37|450.5|446.4|450.5|446.4|450.46|446.36|3
1635622890000|2021-10-30 19:41:30|450.51|446.41|450.59|446.49|450.59|446.49|450.51|446.41|6
1635622900000|2021-10-30 19:41:40|450.56|446.46|450.6|446.5|450.6|446.5|450.56|446.46|4
1635622910000|2021-10-30 19:41:50|450.55|446.45|450.5|446.4|450.55|446.45|450.5|446.4|5
1635622920000|2021-10-30 19:42:00|450.51|446.41|450.5|446.4|450.51|446.41|450.5|446.4|4
1635622930000|2021-10-30 19:42:10|450.49|446.39|450.49|446.39|450.49|446.39|450.49|446.39|1
1635622940000|2021-10-30 19:42:20|450.51|446.41|450.5|446.4|450.51|446.41|450.49|446.39|6
1635622950000|2021-10-30 19:42:30|450.51|446.41|450.58|446.48|450.59|446.49|450.51|446.41|9
1635622960000|2021-10-30 19:42:40|450.6|446.5|450.64|446.54|450.65|446.55|450.6|446.5|5
1635622970000|2021-10-30 19:42:50|450.65|446.55|450.66|446.56|450.66|446.56|450.65|446.55|2
1635622980000|2021-10-30 19:43:00|450.68|446.58|450.68|446.58|450.68|446.58|450.68|446.58|1
1635623010000|2021-10-30 19:43:30|450.69|446.59|450.7|446.6|450.71|446.61|450.69|446.59|3
1635623040000|2021-10-30 19:44:00|450.71|446.61|450.71|446.61|450.71|446.61|450.7|446.6|5
1635623050000|2021-10-30 19:44:10|450.72|446.62|450.73|446.63|450.73|446.63|450.71|446.61|6
1635623060000|2021-10-30 19:44:20|450.74|446.64|450.75|446.65|450.75|446.65|450.74|446.64|2
1635623070000|2021-10-30 19:44:30|450.76|446.66|450.74|446.64|450.76|446.66|450.74|446.64|3
1635623080000|2021-10-30 19:44:40|450.75|446.65|450.72|446.62|450.75|446.65|450.72|446.62|2
1635623090000|2021-10-30 19:44:50|450.73|446.63|450.72|446.62|450.73|446.63|450.72|446.62|2
1635623100000|2021-10-30 19:45:00|450.73|446.63|450.8|446.7|450.8|446.7|450.73|446.63|5
1635623110000|2021-10-30 19:45:10|450.81|446.71|450.8|446.7|450.85|446.75|450.8|446.7|8
1635623120000|2021-10-30 19:45:20|450.81|446.71|450.87|446.77|450.89|446.79|450.81|446.71|9
1635623130000|2021-10-30 19:45:30|450.84|446.74|450.81|446.71|450.84|446.74|450.81|446.71|5
1635623140000|2021-10-30 19:45:40|450.82|446.72|450.8|446.7|450.82|446.72|450.8|446.7|5
1635623150000|2021-10-30 19:45:50|450.81|446.71|450.83|446.73|450.83|446.73|450.8|446.7|8
1635623160000|2021-10-30 19:46:00|450.82|446.72|450.81|446.71|450.82|446.72|450.81|446.71|4
1635623170000|2021-10-30 19:46:10|450.83|446.73|450.81|446.71|450.83|446.73|450.81|446.71|3
1635623180000|2021-10-30 19:46:20|450.82|446.72|450.81|446.71|450.82|446.72|450.81|446.71|4
1635623190000|2021-10-30 19:46:30|450.83|446.73|450.76|446.66|450.83|446.73|450.76|446.66|5
1635623200000|2021-10-30 19:46:40|450.79|446.69|450.68|446.58|450.79|446.69|450.68|446.58|13
1635623210000|2021-10-30 19:46:50|450.67|446.57|450.59|446.49|450.68|446.58|450.55|446.45|12
1635623220000|2021-10-30 19:47:00|450.56|446.46|450.53|446.43|450.59|446.49|450.52|446.42|7
1635623230000|2021-10-30 19:47:10|450.52|446.42|450.52|446.42|450.54|446.44|450.52|446.42|7
1635623240000|2021-10-30 19:47:20|450.53|446.43|450.5|446.4|450.53|446.43|450.49|446.39|8
1635623250000|2021-10-30 19:47:30|450.49|446.39|450.49|446.39|450.49|446.39|450.49|446.39|1
1635623260000|2021-10-30 19:47:40|450.5|446.4|450.57|446.47|450.57|446.47|450.5|446.4|5
1635623270000|2021-10-30 19:47:50|450.58|446.48|450.57|446.47|450.58|446.48|450.57|446.47|2
1635623280000|2021-10-30 19:48:00|450.55|446.45|450.54|446.44|450.55|446.45|450.53|446.43|8
1635623300000|2021-10-30 19:48:20|450.53|446.43|450.52|446.42|450.54|446.44|450.52|446.42|5
1635623310000|2021-10-30 19:48:30|450.51|446.41|450.51|446.41|450.51|446.41|450.51|446.41|1
1635623320000|2021-10-30 19:48:40|450.52|446.42|450.53|446.43|450.55|446.45|450.51|446.41|6
1635623330000|2021-10-30 19:48:50|450.52|446.42|450.53|446.43|450.53|446.43|450.52|446.42|4
1635623340000|2021-10-30 19:49:00|450.54|446.44|450.55|446.45|450.55|446.45|450.54|446.44|4
1635623350000|2021-10-30 19:49:10|450.54|446.44|450.53|446.43|450.54|446.44|450.49|446.39|8
1635623360000|2021-10-30 19:49:20|450.51|446.41|450.51|446.41|450.51|446.41|450.51|446.41|1
1635623370000|2021-10-30 19:49:30|450.53|446.43|450.45|446.35|450.53|446.43|450.45|446.35|6
1635623380000|2021-10-30 19:49:40|450.49|446.39|450.55|446.45|450.55|446.45|450.49|446.39|5
1635623400000|2021-10-30 19:50:00|450.54|446.44|450.56|446.46|450.56|446.46|450.54|446.44|3
1635623410000|2021-10-30 19:50:10|450.57|446.47|450.63|446.53|450.64|446.54|450.57|446.47|11
1635623420000|2021-10-30 19:50:20|450.61|446.51|450.63|446.53|450.63|446.53|450.61|446.51|2
1635623430000|2021-10-30 19:50:30|450.64|446.54|450.6|446.5|450.64|446.54|450.6|446.5|4
1635623440000|2021-10-30 19:50:40|450.62|446.52|450.63|446.53|450.63|446.53|450.61|446.51|3
1635623480000|2021-10-30 19:51:20|450.62|446.52|450.65|446.55|450.65|446.55|450.62|446.52|6
1635623500000|2021-10-30 19:51:40|450.66|446.56|450.66|446.56|450.66|446.56|450.66|446.56|1
1635623510000|2021-10-30 19:51:50|450.65|446.55|450.65|446.55|450.65|446.55|450.65|446.55|1
1635623520000|2021-10-30 19:52:00|450.64|446.54|450.65|446.55|450.66|446.56|450.64|446.54|4
1635623530000|2021-10-30 19:52:10|450.64|446.54|450.65|446.55|450.65|446.55|450.64|446.54|2
1635623570000|2021-10-30 19:52:50|450.64|446.54|450.63|446.53|450.65|446.55|450.63|446.53|3
1635623580000|2021-10-30 19:53:00|450.62|446.52|450.64|446.54|450.64|446.54|450.6|446.5|5
1635623590000|2021-10-30 19:53:10|450.63|446.53|450.62|446.52|450.63|446.53|450.62|446.52|2
1635623600000|2021-10-30 19:53:20|450.61|446.51|450.61|446.51|450.62|446.52|450.6|446.5|6
1635623610000|2021-10-30 19:53:30|450.63|446.53|450.6|446.5|450.63|446.53|450.6|446.5|5
1635623620000|2021-10-30 19:53:40|450.59|446.49|450.61|446.51|450.61|446.51|450.59|446.49|3
1635623630000|2021-10-30 19:53:50|450.6|446.5|450.58|446.48|450.62|446.52|450.58|446.48|7
1635623640000|2021-10-30 19:54:00|450.59|446.49|450.63|446.53|450.63|446.53|450.59|446.49|3
1635623650000|2021-10-30 19:54:10|450.64|446.54|450.64|446.54|450.66|446.56|450.64|446.54|5
1635623660000|2021-10-30 19:54:20|450.65|446.55|450.66|446.56|450.68|446.58|450.65|446.55|4
1635623670000|2021-10-30 19:54:30|450.67|446.57|450.77|446.67|450.78|446.68|450.67|446.57|11
1635623680000|2021-10-30 19:54:40|450.83|446.73|450.85|446.75|450.86|446.76|450.83|446.73|5
1635623690000|2021-10-30 19:54:50|450.86|446.76|450.84|446.74|450.9|446.8|450.84|446.74|7
1635623700000|2021-10-30 19:55:00|450.85|446.75|450.84|446.74|450.85|446.75|450.84|446.74|2
1635623710000|2021-10-30 19:55:10|450.83|446.73|450.83|446.73|450.83|446.73|450.81|446.71|4
1635623720000|2021-10-30 19:55:20|450.84|446.74|450.84|446.74|450.84|446.74|450.84|446.74|1
1635623730000|2021-10-30 19:55:30|450.83|446.73|450.83|446.73|450.84|446.74|450.83|446.73|3
1635623740000|2021-10-30 19:55:40|450.86|446.76|450.87|446.77|450.87|446.77|450.86|446.76|4
1635623750000|2021-10-30 19:55:50|450.84|446.74|450.85|446.75|450.85|446.75|450.81|446.71|6
1635623760000|2021-10-30 19:56:00|450.84|446.74|450.81|446.71|450.84|446.74|450.81|446.71|2
1635623770000|2021-10-30 19:56:10|450.8|446.7|450.81|446.71|450.82|446.72|450.8|446.7|3
1635623780000|2021-10-30 19:56:20|450.8|446.7|450.81|446.71|450.82|446.72|450.8|446.7|5
1635623800000|2021-10-30 19:56:40|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1635623810000|2021-10-30 19:56:50|450.81|446.71|450.81|446.71|450.82|446.72|450.81|446.71|3
1635623820000|2021-10-30 19:57:00|450.82|446.72|450.79|446.69|450.82|446.72|450.79|446.69|6
1635623830000|2021-10-30 19:57:10|450.8|446.7|450.74|446.64|450.8|446.7|450.74|446.64|7
1635623840000|2021-10-30 19:57:20|450.73|446.63|450.69|446.59|450.73|446.63|450.67|446.57|10
1635623850000|2021-10-30 19:57:30|450.68|446.58|450.61|446.51|450.68|446.58|450.59|446.49|8
1635623860000|2021-10-30 19:57:40|450.62|446.52|450.59|446.49|450.62|446.52|450.59|446.49|2
1635623870000|2021-10-30 19:57:50|450.6|446.5|450.6|446.5|450.6|446.5|450.6|446.5|1
1635623880000|2021-10-30 19:58:00|450.62|446.52|450.63|446.53|450.64|446.54|450.62|446.52|3
1635623890000|2021-10-30 19:58:10|450.64|446.54|450.64|446.54|450.65|446.55|450.64|446.54|3
1635623900000|2021-10-30 19:58:20|450.62|446.52|450.62|446.52|450.62|446.52|450.62|446.52|1
1635623910000|2021-10-30 19:58:30|450.59|446.49|450.52|446.42|450.62|446.52|450.52|446.42|7
1635623920000|2021-10-30 19:58:40|450.53|446.43|450.5|446.4|450.54|446.44|450.5|446.4|5
1635623930000|2021-10-30 19:58:50|450.49|446.39|450.44|446.34|450.49|446.39|450.44|446.34|3
1635623950000|2021-10-30 19:59:10|450.45|446.35|450.53|446.43|450.58|446.48|450.45|446.35|21
1635623960000|2021-10-30 19:59:20|450.5|446.4|450.87|446.77|450.87|446.77|450.5|446.4|21
1635623970000|2021-10-30 19:59:30|450.9|446.8|450.97|446.87|450.97|446.87|450.9|446.8|5
1635623980000|2021-10-30 19:59:40|451|446.9|450.99|446.89|451.01|446.91|450.99|446.89|5
1635623990000|2021-10-30 19:59:50|451|446.9|450.95|446.85|451|446.9|450.95|446.85|5
1635624000000|2021-10-30 20:00:00|450.96|446.86|450.98|446.88|450.99|446.89|450.95|446.85|14
1635624010000|2021-10-30 20:00:10|450.97|446.87|450.91|446.81|450.97|446.87|450.85|446.75|13
1635624020000|2021-10-30 20:00:20|450.9|446.8|450.87|446.77|450.9|446.8|450.87|446.77|4
1635624030000|2021-10-30 20:00:30|450.88|446.78|450.86|446.76|450.88|446.78|450.86|446.76|2
1635624060000|2021-10-30 20:01:00|450.87|446.77|450.87|446.77|450.88|446.78|450.87|446.77|3
1635624090000|2021-10-30 20:01:30|450.83|446.73|450.83|446.73|450.83|446.73|450.83|446.73|1
1635624100000|2021-10-30 20:01:40|450.84|446.74|450.87|446.77|450.87|446.77|450.84|446.74|2
1635624110000|2021-10-30 20:01:50|450.86|446.76|450.84|446.74|450.86|446.76|450.83|446.73|3
1635624120000|2021-10-30 20:02:00|450.85|446.75|450.87|446.77|450.87|446.77|450.83|446.73|5
1635624130000|2021-10-30 20:02:10|450.86|446.76|450.82|446.72|450.87|446.77|450.82|446.72|9
1635624140000|2021-10-30 20:02:20|450.84|446.74|450.83|446.73|450.84|446.74|450.83|446.73|2
1635624170000|2021-10-30 20:02:50|450.82|446.72|450.82|446.72|450.82|446.72|450.82|446.72|1
1635624180000|2021-10-30 20:03:00|450.83|446.73|450.88|446.78|450.88|446.78|450.83|446.73|3
1635624190000|2021-10-30 20:03:10|450.84|446.74|450.74|446.64|450.84|446.74|450.68|446.58|9
1635624200000|2021-10-30 20:03:20|450.7|446.6|450.65|446.55|450.7|446.6|450.64|446.54|10
1635624210000|2021-10-30 20:03:30|450.66|446.56|450.66|446.56|450.66|446.56|450.65|446.55|3
1635624220000|2021-10-30 20:03:40|450.63|446.53|450.62|446.52|450.63|446.53|450.62|446.52|2
1635624240000|2021-10-30 20:04:00|450.64|446.54|450.64|446.54|450.64|446.54|450.63|446.53|3
1635624260000|2021-10-30 20:04:20|450.67|446.57|450.7|446.6|450.7|446.6|450.67|446.57|2
1635624300000|2021-10-30 20:05:00|450.71|446.61|450.71|446.61|450.71|446.61|450.71|446.61|1
1635624310000|2021-10-30 20:05:10|450.72|446.62|450.74|446.64|450.74|446.64|450.71|446.61|5
1635624320000|2021-10-30 20:05:20|450.73|446.63|450.73|446.63|450.74|446.64|450.73|446.63|3
1635624330000|2021-10-30 20:05:30|450.74|446.64|450.75|446.65|450.75|446.65|450.74|446.64|2
1635624340000|2021-10-30 20:05:40|450.74|446.64|450.8|446.7|450.82|446.72|450.74|446.64|9
1635624350000|2021-10-30 20:05:50|450.83|446.73|450.82|446.72|450.84|446.74|450.82|446.72|4
1635624360000|2021-10-30 20:06:00|450.81|446.71|450.71|446.61|450.81|446.71|450.7|446.6|7
1635624370000|2021-10-30 20:06:10|450.7|446.6|450.61|446.51|450.71|446.61|450.61|446.51|6
1635624380000|2021-10-30 20:06:20|450.62|446.52|450.6|446.5|450.69|446.59|450.6|446.5|14
1635624390000|2021-10-30 20:06:30|450.62|446.52|450.62|446.52|450.62|446.52|450.62|446.52|1
1635624400000|2021-10-30 20:06:40|450.64|446.54|450.67|446.57|450.67|446.57|450.64|446.54|3
1635624410000|2021-10-30 20:06:50|450.64|446.54|450.64|446.54|450.64|446.54|450.63|446.53|3
1635624420000|2021-10-30 20:07:00|450.65|446.55|450.66|446.56|450.67|446.57|450.64|446.54|5
1635624430000|2021-10-30 20:07:10|450.65|446.55|450.65|446.55|450.67|446.57|450.65|446.55|4
1635624440000|2021-10-30 20:07:20|450.67|446.57|450.67|446.57|450.67|446.57|450.66|446.56|3
1635624450000|2021-10-30 20:07:30|450.65|446.55|450.65|446.55|450.67|446.57|450.64|446.54|5
1635624460000|2021-10-30 20:07:40|450.64|446.54|450.64|446.54|450.64|446.54|450.64|446.54|1
1635624480000|2021-10-30 20:08:00|450.65|446.55|450.67|446.57|450.68|446.58|450.63|446.53|6
1635624490000|2021-10-30 20:08:10|450.68|446.58|450.68|446.58|450.68|446.58|450.68|446.58|1
1635624500000|2021-10-30 20:08:20|450.66|446.56|450.66|446.56|450.66|446.56|450.66|446.56|1
1635624510000|2021-10-30 20:08:30|450.68|446.58|450.68|446.58|450.68|446.58|450.68|446.58|1
1635624520000|2021-10-30 20:08:40|450.69|446.59|450.74|446.64|450.75|446.65|450.65|446.55|13
1635624530000|2021-10-30 20:08:50|450.75|446.65|450.76|446.66|450.83|446.73|450.75|446.65|8
1635624540000|2021-10-30 20:09:00|450.75|446.65|450.76|446.66|450.76|446.66|450.74|446.64|7
1635624550000|2021-10-30 20:09:10|450.78|446.68|450.76|446.66|450.78|446.68|450.74|446.64|7
1635624560000|2021-10-30 20:09:20|450.74|446.64|450.76|446.66|450.76|446.66|450.74|446.64|5
1635624570000|2021-10-30 20:09:30|450.78|446.68|450.87|446.77|450.87|446.77|450.76|446.66|11
1635624580000|2021-10-30 20:09:40|450.88|446.78|450.89|446.79|450.89|446.79|450.87|446.77|3
1635624590000|2021-10-30 20:09:50|450.9|446.8|450.94|446.84|450.94|446.84|450.89|446.79|7
1635624600000|2021-10-30 20:10:00|450.93|446.83|450.89|446.79|450.94|446.84|450.88|446.78|10
1635624610000|2021-10-30 20:10:10|450.88|446.78|450.81|446.71|450.88|446.78|450.81|446.71|3
1635624630000|2021-10-30 20:10:30|450.77|446.67|450.6|446.5|450.77|446.67|450.53|446.43|13
1635624640000|2021-10-30 20:10:40|450.59|446.49|450.52|446.42|450.59|446.49|450.51|446.41|19
1635624650000|2021-10-30 20:10:50|450.5|446.4|450.48|446.38|450.54|446.44|450.47|446.37|11
1635624660000|2021-10-30 20:11:00|450.5|446.4|450.52|446.42|450.53|446.43|450.49|446.39|7
1635624670000|2021-10-30 20:11:10|450.49|446.39|450.41|446.31|450.49|446.39|450.41|446.31|5
1635624680000|2021-10-30 20:11:20|450.4|446.3|450.4|446.3|450.4|446.3|450.39|446.29|3
1635624690000|2021-10-30 20:11:30|450.39|446.29|450.39|446.29|450.43|446.33|450.39|446.29|6
1635624700000|2021-10-30 20:11:40|450.4|446.3|450.39|446.29|450.41|446.31|450.39|446.29|6
1635624710000|2021-10-30 20:11:50|450.4|446.3|450.43|446.33|450.48|446.38|450.39|446.29|14
1635624730000|2021-10-30 20:12:10|450.42|446.32|450.42|446.32|450.43|446.33|450.42|446.32|3
1635624740000|2021-10-30 20:12:20|450.41|446.31|450.42|446.32|450.42|446.32|450.4|446.3|4
1635624750000|2021-10-30 20:12:30|450.43|446.33|450.44|446.34|450.44|446.34|450.43|446.33|2
1635624760000|2021-10-30 20:12:40|450.43|446.33|450.43|446.33|450.43|446.33|450.43|446.33|1
1635624770000|2021-10-30 20:12:50|450.42|446.32|450.41|446.31|450.42|446.32|450.41|446.31|2
1635624780000|2021-10-30 20:13:00|450.4|446.3|450.42|446.32|450.43|446.33|450.4|446.3|6
1635624790000|2021-10-30 20:13:10|450.41|446.31|450.43|446.33|450.44|446.34|450.41|446.31|8
1635624800000|2021-10-30 20:13:20|450.42|446.32|450.41|446.31|450.42|446.32|450.41|446.31|2
1635624810000|2021-10-30 20:13:30|450.42|446.32|450.44|446.34|450.44|446.34|450.42|446.32|3
1635624820000|2021-10-30 20:13:40|450.46|446.36|450.53|446.43|450.56|446.46|450.46|446.36|11
1635624830000|2021-10-30 20:13:50|450.52|446.42|450.56|446.46|450.59|446.49|450.52|446.42|10
1635624840000|2021-10-30 20:14:00|450.55|446.45|450.48|446.38|450.58|446.48|450.48|446.38|11
1635624860000|2021-10-30 20:14:20|450.49|446.39|450.53|446.43|450.53|446.43|450.49|446.39|4
1635624870000|2021-10-30 20:14:30|450.51|446.41|450.53|446.43|450.53|446.43|450.49|446.39|9
1635624880000|2021-10-30 20:14:40|450.54|446.44|450.63|446.53|450.67|446.57|450.53|446.43|12
1635624890000|2021-10-30 20:14:50|450.64|446.54|450.66|446.56|450.67|446.57|450.64|446.54|10
1635624900000|2021-10-30 20:15:00|450.65|446.55|450.63|446.53|450.66|446.56|450.63|446.53|7
1635624910000|2021-10-30 20:15:10|450.64|446.54|450.59|446.49|450.64|446.54|450.57|446.47|7
1635624920000|2021-10-30 20:15:20|450.61|446.51|450.62|446.52|450.62|446.52|450.61|446.51|2
1635624930000|2021-10-30 20:15:30|450.59|446.49|450.58|446.48|450.59|446.49|450.58|446.48|4
1635624940000|2021-10-30 20:15:40|450.59|446.49|450.59|446.49|450.59|446.49|450.59|446.49|1
1635624950000|2021-10-30 20:15:50|450.6|446.5|450.58|446.48|450.6|446.5|450.58|446.48|5
1635624960000|2021-10-30 20:16:00|450.59|446.49|450.49|446.39|450.59|446.49|450.49|446.39|14
1635624970000|2021-10-30 20:16:10|450.48|446.38|450.43|446.33|450.49|446.39|450.43|446.33|6
1635624980000|2021-10-30 20:16:20|450.39|446.29|450.33|446.23|450.39|446.29|450.33|446.23|6
1635625000000|2021-10-30 20:16:40|450.34|446.24|450.33|446.23|450.34|446.24|450.33|446.23|2
1635625010000|2021-10-30 20:16:50|450.34|446.24|450.41|446.31|450.41|446.31|450.34|446.24|8
1635625020000|2021-10-30 20:17:00|450.42|446.32|450.42|446.32|450.42|446.32|450.42|446.32|1
1635625040000|2021-10-30 20:17:20|450.43|446.33|450.43|446.33|450.43|446.33|450.43|446.33|1
1635625050000|2021-10-30 20:17:30|450.44|446.34|450.52|446.42|450.53|446.43|450.44|446.34|6
1635625060000|2021-10-30 20:17:40|450.53|446.43|450.56|446.46|450.57|446.47|450.53|446.43|4
1635625080000|2021-10-30 20:18:00|450.55|446.45|450.57|446.47|450.57|446.47|450.55|446.45|3
1635625090000|2021-10-30 20:18:10|450.56|446.46|450.66|446.56|450.66|446.56|450.56|446.46|6
1635625100000|2021-10-30 20:18:20|450.68|446.58|450.68|446.58|450.68|446.58|450.68|446.58|1
1635625110000|2021-10-30 20:18:30|450.69|446.59|450.66|446.56|450.69|446.59|450.66|446.56|6
1635625120000|2021-10-30 20:18:40|450.67|446.57|450.66|446.56|450.68|446.58|450.66|446.56|4
1635625130000|2021-10-30 20:18:50|450.67|446.57|450.72|446.62|450.73|446.63|450.67|446.57|8
1635625140000|2021-10-30 20:19:00|450.71|446.61|450.71|446.61|450.71|446.61|450.71|446.61|1
1635625150000|2021-10-30 20:19:10|450.72|446.62|450.72|446.62|450.72|446.62|450.72|446.62|1
1635625170000|2021-10-30 20:19:30|450.71|446.61|450.71|446.61|450.72|446.62|450.7|446.6|7
1635625180000|2021-10-30 20:19:40|450.72|446.62|450.72|446.62|450.72|446.62|450.71|446.61|3
1635625190000|2021-10-30 20:19:50|450.73|446.63|450.72|446.62|450.73|446.63|450.71|446.61|8
1635625210000|2021-10-30 20:20:10|450.71|446.61|450.72|446.62|450.72|446.62|450.71|446.61|2
1635625220000|2021-10-30 20:20:20|450.73|446.63|450.72|446.62|450.73|446.63|450.72|446.62|2
1635625240000|2021-10-30 20:20:40|450.73|446.63|450.73|446.63|450.73|446.63|450.73|446.63|1
1635625260000|2021-10-30 20:21:00|450.72|446.62|450.71|446.61|450.72|446.62|450.7|446.6|3
1635625270000|2021-10-30 20:21:10|450.72|446.62|450.73|446.63|450.73|446.63|450.7|446.6|4
1635625280000|2021-10-30 20:21:20|450.76|446.66|450.74|446.64|450.76|446.66|450.74|446.64|3
1635625290000|2021-10-30 20:21:30|450.75|446.65|450.73|446.63|450.75|446.65|450.72|446.62|4
1635625300000|2021-10-30 20:21:40|450.66|446.56|450.33|446.23|450.66|446.56|450.32|446.22|10
1635625310000|2021-10-30 20:21:50|450.32|446.22|450.44|446.34|450.49|446.39|450.32|446.22|6
1635625320000|2021-10-30 20:22:00|450.43|446.33|450.47|446.37|450.47|446.37|450.43|446.33|2
1635625330000|2021-10-30 20:22:10|450.43|446.33|450.26|446.16|450.43|446.33|450.26|446.16|10
1635625340000|2021-10-30 20:22:20|450.25|446.15|449.96|445.86|450.25|446.15|449.96|445.86|7
1635625350000|2021-10-30 20:22:30|449.95|445.85|449.96|445.86|449.96|445.86|449.95|445.85|2
1635625360000|2021-10-30 20:22:40|449.95|445.85|449.93|445.83|449.95|445.85|449.92|445.82|5
1635625370000|2021-10-30 20:22:50|449.92|445.82|449.99|445.89|449.99|445.89|449.92|445.82|6
1635625380000|2021-10-30 20:23:00|450.03|445.93|450.03|445.93|450.03|445.93|450.02|445.92|3
1635625390000|2021-10-30 20:23:10|450.02|445.92|449.81|445.71|450.02|445.92|449.78|445.68|14
1635625400000|2021-10-30 20:23:20|449.8|445.7|449.84|445.74|449.84|445.74|449.8|445.7|5
1635625410000|2021-10-30 20:23:30|449.83|445.73|449.78|445.68|449.83|445.73|449.78|445.68|8
1635625420000|2021-10-30 20:23:40|449.77|445.67|449.78|445.68|449.78|445.68|449.76|445.66|6
1635625430000|2021-10-30 20:23:50|449.77|445.67|449.76|445.66|449.77|445.67|449.76|445.66|4
1635625440000|2021-10-30 20:24:00|449.78|445.68|449.75|445.65|449.78|445.68|449.75|445.65|2
1635625450000|2021-10-30 20:24:10|449.74|445.64|449.7|445.6|449.74|445.64|449.7|445.6|4
1635625460000|2021-10-30 20:24:20|449.69|445.59|449.74|445.64|449.74|445.64|449.69|445.59|4
1635625470000|2021-10-30 20:24:30|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1635625480000|2021-10-30 20:24:40|449.7|445.6|449.7|445.6|449.7|445.6|449.7|445.6|1
1635625490000|2021-10-30 20:24:50|449.69|445.59|449.69|445.59|449.69|445.59|449.69|445.59|1
1635625500000|2021-10-30 20:25:00|449.7|445.6|449.77|445.67|449.77|445.67|449.69|445.59|9
1635625510000|2021-10-30 20:25:10|449.73|445.63|449.74|445.64|449.74|445.64|449.71|445.61|9
1635625520000|2021-10-30 20:25:20|449.75|445.65|449.74|445.64|449.75|445.65|449.74|445.64|2
1635625530000|2021-10-30 20:25:30|449.75|445.65|449.73|445.63|449.75|445.65|449.73|445.63|3
1635625540000|2021-10-30 20:25:40|449.74|445.64|449.74|445.64|449.74|445.64|449.73|445.63|5
1635625560000|2021-10-30 20:26:00|449.72|445.62|449.72|445.62|449.72|445.62|449.72|445.62|1
1635625570000|2021-10-30 20:26:10|449.71|445.61|449.71|445.61|449.72|445.62|449.71|445.61|3
1635625580000|2021-10-30 20:26:20|449.72|445.62|449.74|445.64|449.74|445.64|449.72|445.62|3
1635625590000|2021-10-30 20:26:30|449.75|445.65|449.75|445.65|449.75|445.65|449.75|445.65|1
1635625610000|2021-10-30 20:26:50|449.78|445.68|449.93|445.83|449.94|445.84|449.78|445.68|7
1635625620000|2021-10-30 20:27:00|449.94|445.84|450.04|445.94|450.04|445.94|449.89|445.79|16
1635625630000|2021-10-30 20:27:10|450.05|445.95|450.36|446.26|450.36|446.26|450.04|445.94|25
1635625640000|2021-10-30 20:27:20|450.31|446.21|450.3|446.2|450.31|446.21|450.3|446.2|2
1635625650000|2021-10-30 20:27:30|450.29|446.19|450.28|446.18|450.29|446.19|450.28|446.18|2
1635625660000|2021-10-30 20:27:40|450.29|446.19|450.26|446.16|450.3|446.2|450.26|446.16|8
1635625670000|2021-10-30 20:27:50|450.27|446.17|450.21|446.11|450.27|446.17|450.21|446.11|7
1635625680000|2021-10-30 20:28:00|450.22|446.12|450.18|446.08|450.22|446.12|450.18|446.08|6
1635625690000|2021-10-30 20:28:10|450.17|446.07|450.18|446.08|450.18|446.08|450.17|446.07|2
1635625700000|2021-10-30 20:28:20|450.19|446.09|450.18|446.08|450.19|446.09|450.18|446.08|4
1635625710000|2021-10-30 20:28:30|450.19|446.09|450.18|446.08|450.19|446.09|450.18|446.08|2
1635625720000|2021-10-30 20:28:40|450.19|446.09|450.19|446.09|450.19|446.09|450.18|446.08|3
1635625730000|2021-10-30 20:28:50|450.2|446.1|450.26|446.16|450.26|446.16|450.2|446.1|6
1635625740000|2021-10-30 20:29:00|450.32|446.22|450.33|446.23|450.33|446.23|450.32|446.22|4
1635625750000|2021-10-30 20:29:10|450.32|446.22|450.33|446.23|450.33|446.23|450.31|446.21|4
1635625760000|2021-10-30 20:29:20|450.34|446.24|450.37|446.27|450.38|446.28|450.34|446.24|11
1635625770000|2021-10-30 20:29:30|450.38|446.28|450.41|446.31|450.41|446.31|450.38|446.28|10
1635625780000|2021-10-30 20:29:40|450.4|446.3|450.41|446.31|450.41|446.31|450.39|446.29|4
1635625790000|2021-10-30 20:29:50|450.42|446.32|450.65|446.55|450.65|446.55|450.42|446.32|14
1635625800000|2021-10-30 20:30:00|450.66|446.56|450.62|446.52|450.66|446.56|450.62|446.52|6
1635625810000|2021-10-30 20:30:10|450.64|446.54|450.56|446.46|450.64|446.54|450.55|446.45|8
1635625820000|2021-10-30 20:30:20|450.57|446.47|450.59|446.49|450.6|446.5|450.57|446.47|4
1635625830000|2021-10-30 20:30:30|450.6|446.5|450.49|446.39|450.6|446.5|450.49|446.39|6
1635625840000|2021-10-30 20:30:40|450.48|446.38|450.43|446.33|450.49|446.39|450.41|446.31|9
1635625850000|2021-10-30 20:30:50|450.42|446.32|450.37|446.27|450.42|446.32|450.37|446.27|8
1635625860000|2021-10-30 20:31:00|450.39|446.29|450.39|446.29|450.39|446.29|450.38|446.28|3
1635625870000|2021-10-30 20:31:10|450.38|446.28|450.29|446.19|450.38|446.28|450.28|446.18|18
1635625880000|2021-10-30 20:31:20|450.23|446.13|450.22|446.12|450.24|446.14|450.22|446.12|5
1635625890000|2021-10-30 20:31:30|450.21|446.11|450.24|446.14|450.27|446.17|450.21|446.11|5
1635625900000|2021-10-30 20:31:40|450.22|446.12|450.18|446.08|450.22|446.12|450.18|446.08|5
1635625910000|2021-10-30 20:31:50|450.17|446.07|450.08|445.98|450.17|446.07|450.08|445.98|9
1635625920000|2021-10-30 20:32:00|450.09|445.99|450.1|446|450.1|446|450.07|445.97|4
1635625930000|2021-10-30 20:32:10|450.09|445.99|450.02|445.92|450.09|445.99|450.02|445.92|10
1635625940000|2021-10-30 20:32:20|450.01|445.91|450.01|445.91|450.01|445.91|449.95|445.85|10
1635625950000|2021-10-30 20:32:30|450|445.9|449.92|445.82|450|445.9|449.92|445.82|13
1635625960000|2021-10-30 20:32:40|449.93|445.83|449.92|445.82|449.93|445.83|449.92|445.82|8
1635625970000|2021-10-30 20:32:50|449.93|445.83|449.92|445.82|449.94|445.84|449.9|445.8|14
1635625980000|2021-10-30 20:33:00|449.93|445.83|449.91|445.81|449.93|445.83|449.91|445.81|3
1635626000000|2021-10-30 20:33:20|449.89|445.79|449.93|445.83|449.93|445.83|449.89|445.79|3
1635626010000|2021-10-30 20:33:30|449.94|445.84|449.94|445.84|449.94|445.84|449.94|445.84|1
1635626020000|2021-10-30 20:33:40|449.97|445.87|449.97|445.87|449.97|445.87|449.96|445.86|5
1635626030000|2021-10-30 20:33:50|449.96|445.86|449.96|445.86|449.97|445.87|449.96|445.86|3
1635626050000|2021-10-30 20:34:10|449.97|445.87|449.97|445.87|449.97|445.87|449.97|445.87|1
1635626060000|2021-10-30 20:34:20|449.94|445.84|449.9|445.8|449.94|445.84|449.9|445.8|6
1635626070000|2021-10-30 20:34:30|449.84|445.74|449.72|445.62|449.84|445.74|449.72|445.62|7
1635626080000|2021-10-30 20:34:40|449.73|445.63|449.72|445.62|449.73|445.63|449.71|445.61|5
1635626090000|2021-10-30 20:34:50|449.7|445.6|449.77|445.67|449.77|445.67|449.7|445.6|6
1635626100000|2021-10-30 20:35:00|449.79|445.69|449.78|445.68|449.79|445.69|449.76|445.66|5
1635626110000|2021-10-30 20:35:10|449.77|445.67|449.78|445.68|449.78|445.68|449.77|445.67|4
1635626120000|2021-10-30 20:35:20|449.77|445.67|449.93|445.83|449.93|445.83|449.77|445.67|11
1635626130000|2021-10-30 20:35:30|449.95|445.85|449.96|445.86|449.96|445.86|449.95|445.85|2
1635626140000|2021-10-30 20:35:40|450|445.9|449.93|445.83|450.01|445.91|449.93|445.83|7
1635626150000|2021-10-30 20:35:50|449.96|445.86|449.93|445.83|449.96|445.86|449.93|445.83|2
1635626160000|2021-10-30 20:36:00|449.92|445.82|449.92|445.82|449.93|445.83|449.92|445.82|3
1635626170000|2021-10-30 20:36:10|449.91|445.81|449.84|445.74|449.91|445.81|449.84|445.74|5
1635626180000|2021-10-30 20:36:20|449.8|445.7|449.79|445.69|449.8|445.7|449.79|445.69|2
1635626200000|2021-10-30 20:36:40|449.77|445.67|449.92|445.82|449.92|445.82|449.76|445.66|13
1635626210000|2021-10-30 20:36:50|449.95|445.85|450.04|445.94|450.08|445.98|449.95|445.85|11
1635626220000|2021-10-30 20:37:00|450.09|445.99|450.09|445.99|450.09|445.99|450.09|445.99|1
1635626240000|2021-10-30 20:37:20|450.1|446|450.02|445.92|450.1|446|450.01|445.91|10
1635626260000|2021-10-30 20:37:40|450.08|445.98|450.08|445.98|450.08|445.98|450.08|445.98|1
1635626270000|2021-10-30 20:37:50|450.03|445.93|450.03|445.93|450.04|445.94|450.03|445.93|3
1635626280000|2021-10-30 20:38:00|450.05|445.95|450.05|445.95|450.05|445.95|450.05|445.95|1
1635626290000|2021-10-30 20:38:10|450.04|445.94|450.01|445.91|450.04|445.94|450.01|445.91|2
1635626300000|2021-10-30 20:38:20|450.02|445.92|450.02|445.92|450.02|445.92|450.02|445.92|1
1635626340000|2021-10-30 20:39:00|450.03|445.93|450.02|445.92|450.03|445.93|450.02|445.92|2
1635626350000|2021-10-30 20:39:10|450|445.9|450|445.9|450|445.9|450|445.9|1
1635626360000|2021-10-30 20:39:20|450.02|445.92|449.84|445.74|450.02|445.92|449.84|445.74|16
1635626370000|2021-10-30 20:39:30|449.85|445.75|449.85|445.75|449.87|445.77|449.85|445.75|4
1635626380000|2021-10-30 20:39:40|449.84|445.74|449.83|445.73|449.85|445.75|449.83|445.73|4
1635626400000|2021-10-30 20:40:00|449.82|445.72|449.82|445.72|449.82|445.72|449.81|445.71|5
1635626410000|2021-10-30 20:40:10|449.85|445.75|449.82|445.72|449.85|445.75|449.82|445.72|3
1635626420000|2021-10-30 20:40:20|449.83|445.73|449.88|445.78|449.88|445.78|449.82|445.72|6
1635626430000|2021-10-30 20:40:30|449.89|445.79|449.86|445.76|449.97|445.87|449.86|445.76|14
1635626440000|2021-10-30 20:40:40|449.87|445.77|449.83|445.73|449.87|445.77|449.83|445.73|8
1635626450000|2021-10-30 20:40:50|449.87|445.77|449.86|445.76|449.87|445.77|449.81|445.71|14
1635626460000|2021-10-30 20:41:00|449.85|445.75|449.76|445.66|449.86|445.76|449.75|445.65|13
1635626470000|2021-10-30 20:41:10|449.75|445.65|449.74|445.64|449.75|445.65|449.74|445.64|2
1635626480000|2021-10-30 20:41:20|449.7|445.6|449.61|445.51|449.7|445.6|449.61|445.51|8
1635626500000|2021-10-30 20:41:40|449.62|445.52|449.57|445.47|449.62|445.52|449.53|445.43|10
1635626510000|2021-10-30 20:41:50|449.51|445.41|449.5|445.4|449.51|445.41|449.5|445.4|4
1635626520000|2021-10-30 20:42:00|449.47|445.37|449.51|445.41|449.53|445.43|449.47|445.37|15
1635626530000|2021-10-30 20:42:10|449.52|445.42|449.64|445.54|449.66|445.56|449.52|445.42|16
1635626540000|2021-10-30 20:42:20|449.67|445.57|449.64|445.54|449.68|445.58|449.64|445.54|6
1635626550000|2021-10-30 20:42:30|449.67|445.57|449.65|445.55|449.71|445.61|449.65|445.55|10
1635626560000|2021-10-30 20:42:40|449.64|445.54|449.55|445.45|449.65|445.55|449.54|445.44|17
1635626570000|2021-10-30 20:42:50|449.51|445.41|449.51|445.41|449.51|445.41|449.51|445.41|1
1635626580000|2021-10-30 20:43:00|449.52|445.42|449.5|445.4|449.52|445.42|449.5|445.4|3
1635626590000|2021-10-30 20:43:10|449.49|445.39|449.55|445.45|449.55|445.45|449.48|445.38|6
1635626600000|2021-10-30 20:43:20|449.56|445.46|449.78|445.68|449.79|445.69|449.56|445.46|12
1635626610000|2021-10-30 20:43:30|449.79|445.69|449.79|445.69|449.79|445.69|449.78|445.68|7
1635626620000|2021-10-30 20:43:40|449.78|445.68|449.74|445.64|449.79|445.69|449.73|445.63|13
1635626630000|2021-10-30 20:43:50|449.75|445.65|449.71|445.61|449.83|445.73|449.7|445.6|17
1635626640000|2021-10-30 20:44:00|449.69|445.59|449.6|445.5|449.69|445.59|449.58|445.48|7
1635626650000|2021-10-30 20:44:10|449.61|445.51|449.58|445.48|449.61|445.51|449.58|445.48|3
1635626660000|2021-10-30 20:44:20|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1635626670000|2021-10-30 20:44:30|449.62|445.52|449.69|445.59|449.69|445.59|449.62|445.52|9
1635626680000|2021-10-30 20:44:40|449.7|445.6|449.75|445.65|449.75|445.65|449.7|445.6|3
1635626700000|2021-10-30 20:45:00|449.77|445.67|449.83|445.73|449.84|445.74|449.77|445.67|5
1635626710000|2021-10-30 20:45:10|449.84|445.74|449.98|445.88|450.03|445.93|449.84|445.74|15
1635626720000|2021-10-30 20:45:20|449.96|445.86|449.87|445.77|449.96|445.86|449.86|445.76|8
1635626730000|2021-10-30 20:45:30|449.89|445.79|449.93|445.83|449.95|445.85|449.89|445.79|10
1635626750000|2021-10-30 20:45:50|449.95|445.85|449.96|445.86|449.96|445.86|449.95|445.85|2
1635626760000|2021-10-30 20:46:00|449.97|445.87|449.99|445.89|449.99|445.89|449.96|445.86|6
1635626770000|2021-10-30 20:46:10|449.97|445.87|449.82|445.72|449.97|445.87|449.82|445.72|7
1635626780000|2021-10-30 20:46:20|449.81|445.71|449.81|445.71|449.81|445.71|449.81|445.71|1
1635626790000|2021-10-30 20:46:30|449.83|445.73|449.82|445.72|449.83|445.73|449.81|445.71|4
1635626800000|2021-10-30 20:46:40|449.83|445.73|449.86|445.76|449.87|445.77|449.81|445.71|9
1635626810000|2021-10-30 20:46:50|449.85|445.75|449.81|445.71|449.85|445.75|449.81|445.71|3
1635626820000|2021-10-30 20:47:00|449.83|445.73|449.89|445.79|449.89|445.79|449.79|445.69|10
1635626830000|2021-10-30 20:47:10|449.88|445.78|449.87|445.77|449.88|445.78|449.87|445.77|4
1635626840000|2021-10-30 20:47:20|449.88|445.78|449.89|445.79|449.89|445.79|449.88|445.78|2
1635626850000|2021-10-30 20:47:30|449.88|445.78|449.91|445.81|449.91|445.81|449.88|445.78|3
1635626860000|2021-10-30 20:47:40|449.9|445.8|450.17|446.07|450.2|446.1|449.9|445.8|18
1635626870000|2021-10-30 20:47:50|450.18|446.08|450.26|446.16|450.27|446.17|450.12|446.02|12
1635626880000|2021-10-30 20:48:00|450.28|446.18|450.27|446.17|450.28|446.18|450.27|446.17|4
1635626890000|2021-10-30 20:48:10|450.26|446.16|450.26|446.16|450.26|446.16|450.26|446.16|1
1635626910000|2021-10-30 20:48:30|450.27|446.17|450.27|446.17|450.27|446.17|450.27|446.17|1
1635626920000|2021-10-30 20:48:40|450.28|446.18|450.28|446.18|450.28|446.18|450.28|446.18|1
1635626930000|2021-10-30 20:48:50|450.27|446.17|450.28|446.18|450.28|446.18|450.27|446.17|2
1635626940000|2021-10-30 20:49:00|450.33|446.23|450.36|446.26|450.38|446.28|450.33|446.23|6
1635626950000|2021-10-30 20:49:10|450.37|446.27|450.34|446.24|450.37|446.27|450.34|446.24|6
1635626960000|2021-10-30 20:49:20|450.32|446.22|450.32|446.22|450.32|446.22|450.32|446.22|1
1635626970000|2021-10-30 20:49:30|450.31|446.21|450.26|446.16|450.31|446.21|450.26|446.16|4
1635626980000|2021-10-30 20:49:40|450.25|446.15|450.03|445.93|450.25|446.15|450.03|445.93|13
1635626990000|2021-10-30 20:49:50|450.04|445.94|449.91|445.81|450.04|445.94|449.91|445.81|10
1635627000000|2021-10-30 20:50:00|449.9|445.8|449.91|445.81|449.99|445.89|449.9|445.8|6
1635627010000|2021-10-30 20:50:10|449.93|445.83|449.91|445.81|449.93|445.83|449.91|445.81|7
1635627020000|2021-10-30 20:50:20|449.92|445.82|449.92|445.82|449.92|445.82|449.92|445.82|1
1635627040000|2021-10-30 20:50:40|449.91|445.81|449.86|445.76|449.91|445.81|449.86|445.76|4
1635627050000|2021-10-30 20:50:50|449.84|445.74|449.78|445.68|449.84|445.74|449.76|445.66|10
1635627060000|2021-10-30 20:51:00|449.71|445.61|450.44|446.34|450.46|446.36|449.71|445.61|13
1635627070000|2021-10-30 20:51:10|450.43|446.33|450.29|446.19|450.43|446.33|450.24|446.14|20
1635627080000|2021-10-30 20:51:20|450.27|446.17|450.27|446.17|450.28|446.18|450.25|446.15|8
1635627090000|2021-10-30 20:51:30|450.28|446.18|450.46|446.36|450.46|446.36|450.28|446.18|18
1635627100000|2021-10-30 20:51:40|450.44|446.34|450.52|446.42|450.52|446.42|450.44|446.34|4
1635627110000|2021-10-30 20:51:50|450.51|446.41|450.5|446.4|450.52|446.42|450.5|446.4|12
1635627120000|2021-10-30 20:52:00|450.51|446.41|450.6|446.5|450.6|446.5|450.51|446.41|7
1635627130000|2021-10-30 20:52:10|450.59|446.49|450.69|446.59|450.69|446.59|450.59|446.49|10
1635627140000|2021-10-30 20:52:20|450.66|446.56|450.69|446.59|450.71|446.61|450.63|446.53|11
1635627150000|2021-10-30 20:52:30|450.68|446.58|450.72|446.62|450.72|446.62|450.66|446.56|9
1635627160000|2021-10-30 20:52:40|450.73|446.63|450.65|446.55|450.74|446.64|450.65|446.55|13
1635627170000|2021-10-30 20:52:50|450.64|446.54|450.65|446.55|450.65|446.55|450.64|446.54|6
1635627180000|2021-10-30 20:53:00|450.63|446.53|450.63|446.53|450.65|446.55|450.61|446.51|10
1635627190000|2021-10-30 20:53:10|450.62|446.52|450.59|446.49|450.63|446.53|450.59|446.49|6
1635627200000|2021-10-30 20:53:20|450.61|446.51|450.61|446.51|450.61|446.51|450.61|446.51|1
1635627210000|2021-10-30 20:53:30|450.6|446.5|450.37|446.27|450.6|446.5|450.37|446.27|12
1635627220000|2021-10-30 20:53:40|450.34|446.24|450.25|446.15|450.35|446.25|450.24|446.14|19
1635627230000|2021-10-30 20:53:50|450.26|446.16|450.05|445.95|450.26|446.16|450.05|445.95|16
1635627240000|2021-10-30 20:54:00|450.04|445.94|450.03|445.93|450.04|445.94|449.95|445.85|12
1635627250000|2021-10-30 20:54:10|450.06|445.96|449.98|445.88|450.06|445.96|449.97|445.87|10
1635627260000|2021-10-30 20:54:20|449.95|445.85|449.89|445.79|449.95|445.85|449.87|445.77|9
1635627270000|2021-10-30 20:54:30|449.88|445.78|449.88|445.78|449.88|445.78|449.88|445.78|1
1635627280000|2021-10-30 20:54:40|449.87|445.77|449.8|445.7|449.87|445.77|449.79|445.69|6
1635627290000|2021-10-30 20:54:50|449.82|445.72|449.61|445.51|449.82|445.72|449.61|445.51|15
1635627300000|2021-10-30 20:55:00|449.62|445.52|449.63|445.53|449.67|445.57|449.61|445.51|9
1635627310000|2021-10-30 20:55:10|449.65|445.55|449.62|445.52|449.65|445.55|449.62|445.52|8
1635627320000|2021-10-30 20:55:20|449.63|445.53|449.63|445.53|449.65|445.55|449.62|445.52|12
1635627330000|2021-10-30 20:55:30|449.62|445.52|449.6|445.5|449.65|445.55|449.6|445.5|6
1635627340000|2021-10-30 20:55:40|449.61|445.51|449.61|445.51|449.61|445.51|449.6|445.5|3
1635627350000|2021-10-30 20:55:50|449.6|445.5|449.64|445.54|449.64|445.54|449.6|445.5|5
1635627360000|2021-10-30 20:56:00|449.67|445.57|449.67|445.57|449.67|445.57|449.66|445.56|3
1635627370000|2021-10-30 20:56:10|449.68|445.58|449.67|445.57|449.68|445.58|449.67|445.57|4
1635627380000|2021-10-30 20:56:20|449.66|445.56|449.56|445.46|449.66|445.56|449.56|445.46|6
1635627390000|2021-10-30 20:56:30|449.54|445.44|449.54|445.44|449.56|445.46|449.53|445.43|10
1635627400000|2021-10-30 20:56:40|449.56|445.46|449.53|445.43|449.56|445.46|449.53|445.43|4
1635627410000|2021-10-30 20:56:50|449.52|445.42|449.37|445.27|449.52|445.42|449.34|445.24|11
1635627420000|2021-10-30 20:57:00|449.33|445.23|449.16|445.06|449.33|445.23|449.07|444.97|18
1635627430000|2021-10-30 20:57:10|449.13|445.03|448.93|444.83|449.18|445.08|448.92|444.82|20
1635627440000|2021-10-30 20:57:20|448.91|444.81|449.17|445.07|449.17|445.07|448.88|444.78|14
1635627450000|2021-10-30 20:57:30|449.2|445.1|449.28|445.18|449.28|445.18|449.2|445.1|14
1635627460000|2021-10-30 20:57:40|449.3|445.2|449.35|445.25|449.36|445.26|449.3|445.2|5
1635627470000|2021-10-30 20:57:50|449.34|445.24|449.45|445.35|449.45|445.35|449.34|445.24|5
1635627480000|2021-10-30 20:58:00|449.42|445.32|449.42|445.32|449.43|445.33|449.42|445.32|3
1635627490000|2021-10-30 20:58:10|449.43|445.33|449.48|445.38|449.48|445.38|449.42|445.32|9
1635627500000|2021-10-30 20:58:20|449.49|445.39|449.57|445.47|449.58|445.48|449.48|445.38|9
1635627510000|2021-10-30 20:58:30|449.58|445.48|449.46|445.36|449.58|445.48|449.46|445.36|7
1635627520000|2021-10-30 20:58:40|449.39|445.29|449.32|445.22|449.4|445.3|449.32|445.22|17
1635627530000|2021-10-30 20:58:50|449.33|445.23|449.31|445.21|449.41|445.31|449.31|445.21|13
1635627540000|2021-10-30 20:59:00|449.29|445.19|449.21|445.11|449.31|445.21|449.21|445.11|12
1635627550000|2021-10-30 20:59:10|449.2|445.1|449.22|445.12|449.24|445.14|449.2|445.1|14
1635627560000|2021-10-30 20:59:20|449.23|445.13|449.22|445.12|449.25|445.15|449.22|445.12|9
1635627570000|2021-10-30 20:59:30|449.23|445.13|449.29|445.19|449.29|445.19|449.2|445.1|17
1635627580000|2021-10-30 20:59:40|449.27|445.17|449.34|445.24|449.34|445.24|449.27|445.17|7
1635627590000|2021-10-30 20:59:50|449.33|445.23|449.26|445.16|449.33|445.23|449.26|445.16|5
1635627600000|2021-10-30 21:00:00|449.23|445.13|449.18|445.08|449.23|445.13|449.16|445.06|9
1635627610000|2021-10-30 21:00:10|449.17|445.07|449.17|445.07|449.19|445.09|449.11|445.01|14
1635627620000|2021-10-30 21:00:20|449.16|445.06|449.17|445.07|449.17|445.07|449.16|445.06|4
1635627630000|2021-10-30 21:00:30|449.16|445.06|449.2|445.1|449.21|445.11|449.16|445.06|9
1635627640000|2021-10-30 21:00:40|449.22|445.12|449.21|445.11|449.22|445.12|449.19|445.09|4
1635627650000|2021-10-30 21:00:50|449.19|445.09|449.21|445.11|449.22|445.12|449.19|445.09|6
1635627660000|2021-10-30 21:01:00|449.19|445.09|449.11|445.01|449.21|445.11|449.11|445.01|10
1635627670000|2021-10-30 21:01:10|449.09|444.99|448.93|444.83|449.1|445|448.93|444.83|13
1635627680000|2021-10-30 21:01:20|448.91|444.81|448.89|444.79|448.94|444.84|448.86|444.76|20
1635627690000|2021-10-30 21:01:30|448.88|444.78|448.8|444.7|448.9|444.8|448.8|444.7|15
1635627700000|2021-10-30 21:01:40|448.84|444.74|448.88|444.78|448.88|444.78|448.84|444.74|6
1635627710000|2021-10-30 21:01:50|448.87|444.77|448.88|444.78|448.88|444.78|448.86|444.76|5
1635627720000|2021-10-30 21:02:00|448.89|444.79|448.88|444.78|448.9|444.8|448.88|444.78|7
1635627730000|2021-10-30 21:02:10|448.89|444.79|448.97|444.87|448.97|444.87|448.89|444.79|5
1635627740000|2021-10-30 21:02:20|448.96|444.86|449.07|444.97|449.07|444.97|448.96|444.86|10
1635627750000|2021-10-30 21:02:30|449.06|444.96|449.05|444.95|449.07|444.97|449.05|444.95|4
1635627760000|2021-10-30 21:02:40|449.08|444.98|449.09|444.99|449.09|444.99|449.08|444.98|4
1635627770000|2021-10-30 21:02:50|449.12|445.02|449.11|445.01|449.15|445.05|449.11|445.01|6
1635627780000|2021-10-30 21:03:00|449.15|445.05|449.12|445.02|449.15|445.05|449.12|445.02|6
1635627800000|2021-10-30 21:03:20|449.13|445.03|449.13|445.03|449.14|445.04|449.12|445.02|5
1635627810000|2021-10-30 21:03:30|449.12|445.02|449.14|445.04|449.14|445.04|449.12|445.02|5
1635627820000|2021-10-30 21:03:40|449.15|445.05|449.14|445.04|449.15|445.05|449.13|445.03|4
1635627830000|2021-10-30 21:03:50|449.13|445.03|449.14|445.04|449.14|445.04|449.13|445.03|4
1635627850000|2021-10-30 21:04:10|449.15|445.05|449.14|445.04|449.15|445.05|449.14|445.04|2
1635627860000|2021-10-30 21:04:20|449.15|445.05|449.14|445.04|449.15|445.05|449.14|445.04|2
1635627880000|2021-10-30 21:04:40|449.08|444.98|449.15|445.05|449.16|445.06|449.06|444.96|10
1635627900000|2021-10-30 21:05:00|449.14|445.04|449.15|445.05|449.15|445.05|449.14|445.04|2
1635627910000|2021-10-30 21:05:10|449.14|445.04|449.15|445.05|449.15|445.05|449.14|445.04|4
1635627920000|2021-10-30 21:05:20|449.14|445.04|449.14|445.04|449.15|445.05|449.14|445.04|3
1635627940000|2021-10-30 21:05:40|449.15|445.05|449.14|445.04|449.15|445.05|449.14|445.04|2
1635627950000|2021-10-30 21:05:50|449.15|445.05|449.2|445.1|449.21|445.11|449.15|445.05|7
1635627960000|2021-10-30 21:06:00|449.21|445.11|449.21|445.11|449.22|445.12|449.21|445.11|3
1635627970000|2021-10-30 21:06:10|449.22|445.12|449.23|445.13|449.23|445.13|449.21|445.11|4
1635627980000|2021-10-30 21:06:20|449.22|445.12|449.22|445.12|449.24|445.14|449.17|445.07|13
1635627990000|2021-10-30 21:06:30|449.2|445.1|449.23|445.13|449.24|445.14|449.2|445.1|5
1635628000000|2021-10-30 21:06:40|449.22|445.12|449.23|445.13|449.24|445.14|449.22|445.12|4
1635628010000|2021-10-30 21:06:50|449.22|445.12|449.2|445.1|449.22|445.12|449.2|445.1|13
1635628020000|2021-10-30 21:07:00|449.21|445.11|449.22|445.12|449.24|445.14|449.21|445.11|9
1635628030000|2021-10-30 21:07:10|449.23|445.13|449.22|445.12|449.23|445.13|449.22|445.12|6
1635628040000|2021-10-30 21:07:20|449.21|445.11|449.21|445.11|449.22|445.12|449.21|445.11|5
1635628050000|2021-10-30 21:07:30|449.2|445.1|449.21|445.11|449.22|445.12|449.2|445.1|8
1635628060000|2021-10-30 21:07:40|449.22|445.12|449.21|445.11|449.22|445.12|449.21|445.11|2
1635628070000|2021-10-30 21:07:50|449.2|445.1|449.16|445.06|449.2|445.1|449.14|445.04|7
1635628080000|2021-10-30 21:08:00|449.09|444.99|449.14|445.04|449.15|445.05|449.07|444.97|5
1635628090000|2021-10-30 21:08:10|449.15|445.05|449.15|445.05|449.15|445.05|449.15|445.05|1
1635628100000|2021-10-30 21:08:20|449.14|445.04|449.19|445.09|449.19|445.09|449.14|445.04|3
1635628110000|2021-10-30 21:08:30|449.2|445.1|449.26|445.16|449.27|445.17|449.2|445.1|9
1635628120000|2021-10-30 21:08:40|449.31|445.21|449.19|445.09|449.31|445.21|449.19|445.09|14
1635628130000|2021-10-30 21:08:50|449.18|445.08|449.17|445.07|449.18|445.08|449.17|445.07|2
1635628140000|2021-10-30 21:09:00|449.11|445.01|449.01|444.91|449.12|445.02|449.01|444.91|9
1635628150000|2021-10-30 21:09:10|449.02|444.92|449|444.9|449.02|444.92|449|444.9|4
1635628160000|2021-10-30 21:09:20|448.99|444.89|448.99|444.89|449|444.9|448.99|444.89|3
1635628170000|2021-10-30 21:09:30|449|444.9|448.99|444.89|449|444.9|448.99|444.89|2
1635628180000|2021-10-30 21:09:40|448.98|444.88|448.94|444.84|448.98|444.88|448.94|444.84|6
1635628190000|2021-10-30 21:09:50|448.96|444.86|448.97|444.87|448.98|444.88|448.96|444.86|4
1635628200000|2021-10-30 21:10:00|448.96|444.86|448.95|444.85|448.96|444.86|448.95|444.85|2
1635628210000|2021-10-30 21:10:10|448.94|444.84|448.97|444.87|448.98|444.88|448.94|444.84|5
1635628220000|2021-10-30 21:10:20|448.95|444.85|448.69|444.59|448.96|444.86|448.69|444.59|11
1635628230000|2021-10-30 21:10:30|448.71|444.61|448.51|444.41|448.71|444.61|448.44|444.34|13
1635628240000|2021-10-30 21:10:40|448.49|444.39|448.41|444.31|448.57|444.47|448.41|444.31|18
1635628250000|2021-10-30 21:10:50|448.48|444.38|448.54|444.44|448.59|444.49|448.48|444.38|14
1635628260000|2021-10-30 21:11:00|448.53|444.43|448.49|444.39|448.54|444.44|448.49|444.39|9
1635628270000|2021-10-30 21:11:10|448.48|444.38|448.46|444.36|448.48|444.38|448.44|444.34|4
1635628280000|2021-10-30 21:11:20|448.47|444.37|448.46|444.36|448.47|444.37|448.46|444.36|2
1635628290000|2021-10-30 21:11:30|448.44|444.34|448.48|444.38|448.48|444.38|448.44|444.34|5
1635628300000|2021-10-30 21:11:40|448.49|444.39|448.48|444.38|448.49|444.39|448.48|444.38|4
1635628310000|2021-10-30 21:11:50|448.45|444.35|448.11|444.01|448.45|444.35|448.11|444.01|15
1635628320000|2021-10-30 21:12:00|448.1|444|448.1|444|448.1|444|448.08|443.98|6
1635628330000|2021-10-30 21:12:10|448.11|444.01|448.14|444.04|448.15|444.05|448.1|444|13
1635628340000|2021-10-30 21:12:20|448.13|444.03|448.13|444.03|448.13|444.03|448.13|444.03|1
1635628350000|2021-10-30 21:12:30|448.15|444.05|448.12|444.02|448.15|444.05|448.11|444.01|5
1635628360000|2021-10-30 21:12:40|448.15|444.05|448.15|444.05|448.15|444.05|448.15|444.05|1
1635628370000|2021-10-30 21:12:50|448.16|444.06|448.16|444.06|448.16|444.06|448.16|444.06|1
1635628380000|2021-10-30 21:13:00|448.15|444.05|448.16|444.06|448.16|444.06|448.14|444.04|4
1635628390000|2021-10-30 21:13:10|448.15|444.05|448.17|444.07|448.17|444.07|448.15|444.05|2
1635628400000|2021-10-30 21:13:20|448.14|444.04|448.13|444.03|448.14|444.04|448.12|444.02|4
1635628410000|2021-10-30 21:13:30|448.12|444.02|448.11|444.01|448.12|444.02|448.1|444|3
1635628420000|2021-10-30 21:13:40|448.09|443.99|448.03|443.93|448.09|443.99|448.03|443.93|6
1635628430000|2021-10-30 21:13:50|448.04|443.94|447.64|443.54|448.04|443.94|447.61|443.51|18
1635628440000|2021-10-30 21:14:00|447.68|443.58|447.7|443.6|447.71|443.61|447.65|443.55|16
1635628450000|2021-10-30 21:14:10|447.72|443.62|448.01|443.91|448.01|443.91|447.72|443.62|21
1635628460000|2021-10-30 21:14:20|448.03|443.93|447.95|443.85|448.07|443.97|447.95|443.85|15
1635628470000|2021-10-30 21:14:30|447.92|443.82|447.93|443.83|447.93|443.83|447.92|443.82|2
1635628480000|2021-10-30 21:14:40|447.92|443.82|447.93|443.83|447.93|443.83|447.92|443.82|2
1635628490000|2021-10-30 21:14:50|447.92|443.82|447.87|443.77|447.92|443.82|447.86|443.76|4
1635628500000|2021-10-30 21:15:00|447.85|443.75|447.86|443.76|447.89|443.79|447.85|443.75|13
1635628510000|2021-10-30 21:15:10|447.82|443.72|447.87|443.77|447.88|443.78|447.81|443.71|17
1635628520000|2021-10-30 21:15:20|447.88|443.78|447.88|443.78|447.89|443.79|447.88|443.78|3
1635628530000|2021-10-30 21:15:30|447.89|443.79|447.97|443.87|447.97|443.87|447.89|443.79|8
1635628540000|2021-10-30 21:15:40|447.98|443.88|448.11|444.01|448.11|444.01|447.98|443.88|6
1635628550000|2021-10-30 21:15:50|448.13|444.03|448.16|444.06|448.16|444.06|448.1|444|8
1635628560000|2021-10-30 21:16:00|448.18|444.08|448.21|444.11|448.21|444.11|448.18|444.08|7
1635628570000|2021-10-30 21:16:10|448.22|444.12|448.22|444.12|448.24|444.14|448.22|444.12|7
1635628580000|2021-10-30 21:16:20|448.21|444.11|448.21|444.11|448.21|444.11|448.21|444.11|1
1635628590000|2021-10-30 21:16:30|448.2|444.1|448.16|444.06|448.2|444.1|448.15|444.05|9
1635628610000|2021-10-30 21:16:50|448.18|444.08|448.16|444.06|448.18|444.08|448.1|444|9
1635628620000|2021-10-30 21:17:00|448.15|444.05|448.11|444.01|448.15|444.05|448.11|444.01|6
1635628640000|2021-10-30 21:17:20|448.12|444.02|448.11|444.01|448.12|444.02|448.1|444|4
1635628650000|2021-10-30 21:17:30|448.12|444.02|448.16|444.06|448.16|444.06|448.11|444.01|7
1635628660000|2021-10-30 21:17:40|448.17|444.07|448.16|444.06|448.17|444.07|448.16|444.06|4
1635628670000|2021-10-30 21:17:50|448.17|444.07|448.2|444.1|448.2|444.1|448.17|444.07|3
1635628680000|2021-10-30 21:18:00|448.23|444.13|448.24|444.14|448.24|444.14|448.23|444.13|4
1635628690000|2021-10-30 21:18:10|448.28|444.18|448.21|444.11|448.28|444.18|448.2|444.1|8
1635628700000|2021-10-30 21:18:20|448.2|444.1|448.17|444.07|448.2|444.1|448.17|444.07|4
1635628710000|2021-10-30 21:18:30|448.16|444.06|448.17|444.07|448.17|444.07|448.16|444.06|2
1635628720000|2021-10-30 21:18:40|448.19|444.09|448.13|444.03|448.19|444.09|448.13|444.03|6
1635628730000|2021-10-30 21:18:50|448.11|444.01|447.93|443.83|448.11|444.01|447.9|443.8|18
1635628740000|2021-10-30 21:19:00|447.92|443.82|447.77|443.67|447.92|443.82|447.77|443.67|9
1635628750000|2021-10-30 21:19:10|447.73|443.63|447.74|443.64|447.74|443.64|447.72|443.62|6
1635628760000|2021-10-30 21:19:20|447.73|443.63|447.73|443.63|447.73|443.63|447.73|443.63|1
1635628770000|2021-10-30 21:19:30|447.74|443.64|447.75|443.65|447.76|443.66|447.72|443.62|8
1635628780000|2021-10-30 21:19:40|447.74|443.64|447.71|443.61|447.74|443.64|447.71|443.61|4
1635628790000|2021-10-30 21:19:50|447.72|443.62|447.57|443.47|447.72|443.62|447.57|443.47|12
1635628800000|2021-10-30 21:20:00|447.56|443.46|447.5|443.4|447.57|443.47|447.49|443.39|12
1635628810000|2021-10-30 21:20:10|447.49|443.39|447.39|443.29|447.49|443.39|447.39|443.29|5
1635628820000|2021-10-30 21:20:20|447.4|443.3|447.36|443.26|447.41|443.31|447.35|443.25|6
1635628830000|2021-10-30 21:20:30|447.26|443.16|447.26|443.16|447.27|443.17|447.26|443.16|3
1635628840000|2021-10-30 21:20:40|447.25|443.15|447.2|443.1|447.25|443.15|447.19|443.09|5
1635628850000|2021-10-30 21:20:50|447.19|443.09|447.19|443.09|447.21|443.11|447.18|443.08|10
1635628860000|2021-10-30 21:21:00|447.18|443.08|446.97|442.87|447.19|443.09|446.95|442.85|20
1635628870000|2021-10-30 21:21:10|446.96|442.86|446.97|442.87|446.97|442.87|446.95|442.85|6
1635628880000|2021-10-30 21:21:20|446.96|442.86|446.98|442.88|446.98|442.88|446.96|442.86|5
1635628890000|2021-10-30 21:21:30|446.96|442.86|446.96|442.86|446.96|442.86|446.94|442.84|5
1635628900000|2021-10-30 21:21:40|446.97|442.87|446.98|442.88|446.98|442.88|446.97|442.87|4
1635628910000|2021-10-30 21:21:50|446.97|442.87|446.97|442.87|446.98|442.88|446.97|442.87|3
1635628920000|2021-10-30 21:22:00|446.96|442.86|446.93|442.83|446.96|442.86|446.93|442.83|5
1635628930000|2021-10-30 21:22:10|446.92|442.82|446.93|442.83|446.94|442.84|446.91|442.81|9
1635628940000|2021-10-30 21:22:20|446.92|442.82|446.96|442.86|446.97|442.87|446.9|442.8|16
1635628950000|2021-10-30 21:22:30|446.97|442.87|447.06|442.96|447.06|442.96|446.97|442.87|13
1635628960000|2021-10-30 21:22:40|447.1|443|446.97|442.87|447.11|443.01|446.97|442.87|16
1635628970000|2021-10-30 21:22:50|446.96|442.86|446.79|442.69|446.98|442.88|446.79|442.69|12
1635628980000|2021-10-30 21:23:00|446.78|442.68|446.35|442.25|446.78|442.68|446.33|442.23|14
1635628990000|2021-10-30 21:23:10|446.36|442.26|446.33|442.23|446.41|442.31|446.33|442.23|11
1635629000000|2021-10-30 21:23:20|446.34|442.24|446.35|442.25|446.35|442.25|446.33|442.23|5
1635629010000|2021-10-30 21:23:30|446.34|442.24|445.81|441.71|446.34|442.24|445.67|441.57|16
1635629020000|2021-10-30 21:23:40|445.7|441.6|445.43|441.33|445.7|441.6|445.32|441.22|27
1635629030000|2021-10-30 21:23:50|445.42|441.32|445.4|441.3|445.44|441.34|445.34|441.24|19
1635629040000|2021-10-30 21:24:00|445.39|441.29|445.73|441.63|445.73|441.63|445.34|441.24|22
1635629050000|2021-10-30 21:24:10|445.71|441.61|445.64|441.54|445.72|441.62|445.63|441.53|9
1635629060000|2021-10-30 21:24:20|445.65|441.55|445.73|441.63|445.73|441.63|445.65|441.55|5
1635629070000|2021-10-30 21:24:30|445.72|441.62|445.74|441.64|445.75|441.65|445.72|441.62|5
1635629080000|2021-10-30 21:24:40|445.75|441.65|445.79|441.69|445.79|441.69|445.75|441.65|3
1635629090000|2021-10-30 21:24:50|445.78|441.68|445.75|441.65|445.79|441.69|445.75|441.65|5
1635629100000|2021-10-30 21:25:00|445.74|441.64|445.79|441.69|445.79|441.69|445.74|441.64|4
1635629110000|2021-10-30 21:25:10|445.8|441.7|445.76|441.66|445.8|441.7|445.72|441.62|4
1635629120000|2021-10-30 21:25:20|445.77|441.67|445.83|441.73|445.83|441.73|445.73|441.63|6
1635629130000|2021-10-30 21:25:30|445.82|441.72|445.89|441.79|445.89|441.79|445.82|441.72|5
1635629140000|2021-10-30 21:25:40|445.91|441.81|445.92|441.82|445.92|441.82|445.91|441.81|2
1635629150000|2021-10-30 21:25:50|445.9|441.8|445.95|441.85|445.95|441.85|445.89|441.79|5
1635629160000|2021-10-30 21:26:00|445.93|441.83|445.97|441.87|445.97|441.87|445.92|441.82|6
1635629180000|2021-10-30 21:26:20|445.96|441.86|445.96|441.86|445.96|441.86|445.96|441.86|1
1635629190000|2021-10-30 21:26:30|445.97|441.87|445.96|441.86|445.97|441.87|445.96|441.86|2
1635629210000|2021-10-30 21:26:50|445.93|441.83|445.93|441.83|445.93|441.83|445.92|441.82|3
1635629220000|2021-10-30 21:27:00|445.95|441.85|446.29|442.19|446.29|442.19|445.95|441.85|11
1635629230000|2021-10-30 21:27:10|446.3|442.2|446.27|442.17|446.3|442.2|446.27|442.17|3
1635629240000|2021-10-30 21:27:20|446.26|442.16|446.27|442.17|446.27|442.17|446.18|442.08|7
1635629250000|2021-10-30 21:27:30|446.33|442.23|446.35|442.25|446.35|442.25|446.33|442.23|3
1635629260000|2021-10-30 21:27:40|446.34|442.24|446.35|442.25|446.35|442.25|446.34|442.24|2
1635629270000|2021-10-30 21:27:50|446.33|442.23|446.33|442.23|446.33|442.23|446.33|442.23|1
1635629280000|2021-10-30 21:28:00|446.34|442.24|446.34|442.24|446.34|442.24|446.33|442.23|3
1635629290000|2021-10-30 21:28:10|446.33|442.23|446.22|442.12|446.33|442.23|446.22|442.12|10
1635629300000|2021-10-30 21:28:20|446.21|442.11|446.19|442.09|446.21|442.11|446.19|442.09|5
1635629310000|2021-10-30 21:28:30|446.17|442.07|446.23|442.13|446.25|442.15|446.16|442.06|12
1635629320000|2021-10-30 21:28:40|446.24|442.14|446.29|442.19|446.29|442.19|446.24|442.14|4
1635629330000|2021-10-30 21:28:50|446.3|442.2|446.31|442.21|446.31|442.21|446.29|442.19|7
1635629340000|2021-10-30 21:29:00|446.3|442.2|446.28|442.18|446.31|442.21|446.27|442.17|5
1635629350000|2021-10-30 21:29:10|446.27|442.17|446.28|442.18|446.3|442.2|446.27|442.17|6
1635629360000|2021-10-30 21:29:20|446.27|442.17|446.29|442.19|446.29|442.19|446.27|442.17|3
1635629380000|2021-10-30 21:29:40|446.3|442.2|446.29|442.19|446.3|442.2|446.29|442.19|4
1635629390000|2021-10-30 21:29:50|446.28|442.18|446.26|442.16|446.28|442.18|446.26|442.16|3
1635629400000|2021-10-30 21:30:00|446.28|442.18|446.31|442.21|446.32|442.22|446.28|442.18|10
1635629410000|2021-10-30 21:30:10|446.32|442.22|446.31|442.21|446.32|442.22|446.31|442.21|4
1635629420000|2021-10-30 21:30:20|446.32|442.22|446.32|442.22|446.32|442.22|446.27|442.17|5
1635629430000|2021-10-30 21:30:30|446.31|442.21|446.32|442.22|446.32|442.22|446.31|442.21|4
1635629440000|2021-10-30 21:30:40|446.31|442.21|446.32|442.22|446.32|442.22|446.3|442.2|7
1635629450000|2021-10-30 21:30:50|446.33|442.23|446.31|442.21|446.34|442.24|446.31|442.21|5
1635629460000|2021-10-30 21:31:00|446.32|442.22|446.32|442.22|446.32|442.22|446.32|442.22|1
1635629470000|2021-10-30 21:31:10|446.31|442.21|446.3|442.2|446.32|442.22|446.3|442.2|16
1635629480000|2021-10-30 21:31:20|446.29|442.19|446.3|442.2|446.31|442.21|446.29|442.19|6
1635629490000|2021-10-30 21:31:30|446.29|442.19|446.28|442.18|446.29|442.19|446.28|442.18|8
1635629500000|2021-10-30 21:31:40|446.29|442.19|446.29|442.19|446.3|442.2|446.29|442.19|5
1635629510000|2021-10-30 21:31:50|446.3|442.2|446.32|442.22|446.32|442.22|446.29|442.19|9
1635629520000|2021-10-30 21:32:00|446.33|442.23|446.33|442.23|446.33|442.23|446.32|442.22|5
1635629530000|2021-10-30 21:32:10|446.35|442.25|446.37|442.27|446.37|442.27|446.35|442.25|2
1635629540000|2021-10-30 21:32:20|446.38|442.28|446.35|442.25|446.39|442.29|446.35|442.25|6
1635629550000|2021-10-30 21:32:30|446.36|442.26|446.35|442.25|446.36|442.26|446.35|442.25|2
1635629560000|2021-10-30 21:32:40|446.37|442.27|446.41|442.31|446.41|442.31|446.37|442.27|8
1635629570000|2021-10-30 21:32:50|446.4|442.3|446.41|442.31|446.41|442.31|446.4|442.3|2
1635629580000|2021-10-30 21:33:00|446.4|442.3|446.41|442.31|446.41|442.31|446.4|442.3|4
1635629590000|2021-10-30 21:33:10|446.42|442.32|446.42|442.32|446.42|442.32|446.41|442.31|3
1635629600000|2021-10-30 21:33:20|446.41|442.31|446.41|442.31|446.42|442.32|446.41|442.31|5
1635629610000|2021-10-30 21:33:30|446.42|442.32|446.45|442.35|446.47|442.37|446.41|442.31|9
1635629620000|2021-10-30 21:33:40|446.41|442.31|446.37|442.27|446.42|442.32|446.37|442.27|3
1635629630000|2021-10-30 21:33:50|446.36|442.26|446.43|442.33|446.43|442.33|446.36|442.26|3
1635629640000|2021-10-30 21:34:00|446.46|442.36|446.44|442.34|446.46|442.36|446.44|442.34|2
1635629650000|2021-10-30 21:34:10|446.47|442.37|446.46|442.36|446.47|442.37|446.44|442.34|8
1635629660000|2021-10-30 21:34:20|446.44|442.34|446.46|442.36|446.47|442.37|446.44|442.34|4
1635629670000|2021-10-30 21:34:30|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|2
1635629680000|2021-10-30 21:34:40|446.47|442.37|446.47|442.37|446.48|442.38|446.46|442.36|7
1635629690000|2021-10-30 21:34:50|446.49|442.39|446.5|442.4|446.5|442.4|446.49|442.39|2
1635629700000|2021-10-30 21:35:00|446.49|442.39|446.5|442.4|446.5|442.4|446.49|442.39|2
1635629710000|2021-10-30 21:35:10|446.49|442.39|446.49|442.39|446.49|442.39|446.49|442.39|1
1635629760000|2021-10-30 21:36:00|446.5|442.4|446.5|442.4|446.5|442.4|446.5|442.4|1
1635629770000|2021-10-30 21:36:10|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1635629780000|2021-10-30 21:36:20|446.52|442.42|446.5|442.4|446.52|442.42|446.48|442.38|6
1635629790000|2021-10-30 21:36:30|446.51|442.41|446.52|442.42|446.52|442.42|446.51|442.41|2
1635629800000|2021-10-30 21:36:40|446.51|442.41|446.52|442.42|446.52|442.42|446.51|442.41|4
1635629810000|2021-10-30 21:36:50|446.51|442.41|446.51|442.41|446.53|442.43|446.5|442.4|6
1635629820000|2021-10-30 21:37:00|446.5|442.4|446.53|442.43|446.54|442.44|446.5|442.4|4
1635629830000|2021-10-30 21:37:10|446.54|442.44|446.52|442.42|446.54|442.44|446.52|442.42|3
1635629840000|2021-10-30 21:37:20|446.53|442.43|446.55|442.45|446.56|442.46|446.53|442.43|9
1635629850000|2021-10-30 21:37:30|446.54|442.44|446.55|442.45|446.55|442.45|446.53|442.43|10
1635629860000|2021-10-30 21:37:40|446.54|442.44|446.54|442.44|446.54|442.44|446.54|442.44|1
1635629890000|2021-10-30 21:38:10|446.53|442.43|446.53|442.43|446.53|442.43|446.53|442.43|1
1635629900000|2021-10-30 21:38:20|446.55|442.45|446.54|442.44|446.55|442.45|446.54|442.44|2
1635629910000|2021-10-30 21:38:30|446.55|442.45|446.56|442.46|446.56|442.46|446.55|442.45|2
1635629920000|2021-10-30 21:38:40|446.55|442.45|446.57|442.47|446.58|442.48|446.55|442.45|7
1635629930000|2021-10-30 21:38:50|446.5|442.4|446.52|442.42|446.56|442.46|446.49|442.39|10
1635629940000|2021-10-30 21:39:00|446.53|442.43|446.56|442.46|446.56|442.46|446.52|442.42|6
1635629950000|2021-10-30 21:39:10|446.57|442.47|446.57|442.47|446.58|442.48|446.56|442.46|4
1635629960000|2021-10-30 21:39:20|446.59|442.49|446.57|442.47|446.6|442.5|446.56|442.46|10
1635629970000|2021-10-30 21:39:30|446.58|442.48|446.6|442.5|446.61|442.51|446.58|442.48|3
1635630000000|2021-10-30 21:40:00|446.56|442.46|446.61|442.51|446.61|442.51|446.56|442.46|4
1635630010000|2021-10-30 21:40:10|446.62|442.52|446.62|442.52|446.62|442.52|446.62|442.52|1
1635630040000|2021-10-30 21:40:40|446.64|442.54|446.68|442.58|446.68|442.58|446.64|442.54|4
1635630050000|2021-10-30 21:40:50|446.67|442.57|446.67|442.57|446.68|442.58|446.67|442.57|7
1635630060000|2021-10-30 21:41:00|446.68|442.58|446.68|442.58|446.68|442.58|446.68|442.58|1
1635630070000|2021-10-30 21:41:10|446.69|442.59|446.72|442.62|446.72|442.62|446.69|442.59|9
1635630080000|2021-10-30 21:41:20|446.71|442.61|446.7|442.6|446.71|442.61|446.7|442.6|2
1635630090000|2021-10-30 21:41:30|446.71|442.61|446.71|442.61|446.71|442.61|446.7|442.6|3
1635630110000|2021-10-30 21:41:50|446.73|442.63|446.73|442.63|446.74|442.64|446.73|442.63|3
1635630120000|2021-10-30 21:42:00|446.74|442.64|446.73|442.63|446.74|442.64|446.73|442.63|2
1635630130000|2021-10-30 21:42:10|446.76|442.66|446.75|442.65|446.78|442.68|446.75|442.65|8
1635630140000|2021-10-30 21:42:20|446.76|442.66|446.82|442.72|446.83|442.73|446.75|442.65|7
1635630150000|2021-10-30 21:42:30|446.83|442.73|446.87|442.77|446.87|442.77|446.83|442.73|3
1635630160000|2021-10-30 21:42:40|446.86|442.76|446.88|442.78|446.88|442.78|446.86|442.76|3
1635630170000|2021-10-30 21:42:50|446.89|442.79|446.91|442.81|446.91|442.81|446.89|442.79|2
1635630180000|2021-10-30 21:43:00|446.9|442.8|446.9|442.8|446.9|442.8|446.83|442.73|3
1635630190000|2021-10-30 21:43:10|446.89|442.79|446.93|442.83|446.94|442.84|446.89|442.79|5
1635630200000|2021-10-30 21:43:20|446.94|442.84|446.95|442.85|446.95|442.85|446.93|442.83|6
1635630210000|2021-10-30 21:43:30|446.96|442.86|447.01|442.91|447.01|442.91|446.96|442.86|4
1635630220000|2021-10-30 21:43:40|447|442.9|447|442.9|447|442.9|446.99|442.89|3
1635630230000|2021-10-30 21:43:50|447.02|442.92|447.01|442.91|447.02|442.92|447.01|442.91|2
1635630240000|2021-10-30 21:44:00|447.04|442.94|447.05|442.95|447.06|442.96|447.04|442.94|3
1635630250000|2021-10-30 21:44:10|447.04|442.94|447.08|442.98|447.09|442.99|447.04|442.94|6
1635630260000|2021-10-30 21:44:20|447.07|442.97|447.11|443.01|447.12|443.02|447.07|442.97|5
1635630270000|2021-10-30 21:44:30|447.12|443.02|447.14|443.04|447.14|443.04|447.11|443.01|6
1635630290000|2021-10-30 21:44:50|447.13|443.03|447.17|443.07|447.17|443.07|447.13|443.03|6
1635630300000|2021-10-30 21:45:00|447.16|443.06|447.17|443.07|447.17|443.07|447.15|443.05|8
1635630310000|2021-10-30 21:45:10|447.18|443.08|447.18|443.08|447.18|443.08|447.16|443.06|7
1635630320000|2021-10-30 21:45:20|447.19|443.09|447.18|443.08|447.19|443.09|447.15|443.05|8
1635630330000|2021-10-30 21:45:30|447.19|443.09|447.26|443.16|447.26|443.16|447.19|443.09|9
1635630340000|2021-10-30 21:45:40|447.25|443.15|447.25|443.15|447.28|443.18|447.25|443.15|9
1635630350000|2021-10-30 21:45:50|447.26|443.16|447.11|443.01|447.26|443.16|447.1|443|5
1635630360000|2021-10-30 21:46:00|447.15|443.05|447.1|443|447.15|443.05|447.05|442.95|16
1635630370000|2021-10-30 21:46:10|447.11|443.01|447.08|442.98|447.12|443.02|447.07|442.97|15
1635630380000|2021-10-30 21:46:20|447.14|443.04|447.14|443.04|447.15|443.05|447.13|443.03|7
1635630390000|2021-10-30 21:46:30|447.15|443.05|447.14|443.04|447.16|443.06|447.14|443.04|6
1635630400000|2021-10-30 21:46:40|447.15|443.05|447.15|443.05|447.17|443.07|447.15|443.05|10
1635630410000|2021-10-30 21:46:50|447.14|443.04|447.15|443.05|447.16|443.06|447.14|443.04|7
1635630420000|2021-10-30 21:47:00|447.16|443.06|447.15|443.05|447.16|443.06|447.14|443.04|7
1635630430000|2021-10-30 21:47:10|447.16|443.06|447.11|443.01|447.16|443.06|447.11|443.01|7
1635630440000|2021-10-30 21:47:20|447.12|443.02|447.08|442.98|447.13|443.03|447.07|442.97|11
1635630450000|2021-10-30 21:47:30|447.07|442.97|447.11|443.01|447.11|443.01|447.04|442.94|10
1635630460000|2021-10-30 21:47:40|447.08|442.98|447.06|442.96|447.08|442.98|447.06|442.96|2
1635630480000|2021-10-30 21:48:00|447.07|442.97|447.08|442.98|447.08|442.98|447.06|442.96|5
1635630490000|2021-10-30 21:48:10|447.1|443|447.07|442.97|447.11|443.01|447.07|442.97|7
1635630500000|2021-10-30 21:48:20|447.08|442.98|447.08|442.98|447.08|442.98|447.08|442.98|1
1635630510000|2021-10-30 21:48:30|447.07|442.97|447.08|442.98|447.08|442.98|447.07|442.97|2
1635630530000|2021-10-30 21:48:50|447.07|442.97|447.04|442.94|447.07|442.97|447.04|442.94|8
1635630540000|2021-10-30 21:49:00|447.05|442.95|447.05|442.95|447.08|442.98|447.04|442.94|9
1635630550000|2021-10-30 21:49:10|447.06|442.96|447.09|442.99|447.1|443|447.06|442.96|4
1635630560000|2021-10-30 21:49:20|447.1|443|447.11|443.01|447.12|443.02|447.1|443|3
1635630570000|2021-10-30 21:49:30|447.1|443|447.12|443.02|447.13|443.03|447.1|443|5
1635630580000|2021-10-30 21:49:40|447.11|443.01|447.09|442.99|447.12|443.02|447.09|442.99|5
1635630590000|2021-10-30 21:49:50|447.08|442.98|447.07|442.97|447.08|442.98|447.05|442.95|5
1635630600000|2021-10-30 21:50:00|447.05|442.95|447.02|442.92|447.05|442.95|447.02|442.92|5
1635630610000|2021-10-30 21:50:10|447.06|442.96|447.03|442.93|447.06|442.96|447.03|442.93|4
1635630620000|2021-10-30 21:50:20|447.04|442.94|447.04|442.94|447.04|442.94|447.04|442.94|1
1635630630000|2021-10-30 21:50:30|447.02|442.92|447.02|442.92|447.02|442.92|447.02|442.92|1
1635630640000|2021-10-30 21:50:40|447.07|442.97|447.04|442.94|447.07|442.97|447.04|442.94|3
1635630650000|2021-10-30 21:50:50|447.03|442.93|447|442.9|447.03|442.93|447|442.9|6
1635630660000|2021-10-30 21:51:00|447.01|442.91|447.03|442.93|447.03|442.93|447.01|442.91|2
1635630670000|2021-10-30 21:51:10|447.04|442.94|447.05|442.95|447.08|442.98|447.04|442.94|5
1635630680000|2021-10-30 21:51:20|447.04|442.94|447.07|442.97|447.07|442.97|447.02|442.92|8
1635630690000|2021-10-30 21:51:30|446.98|442.88|447.04|442.94|447.07|442.97|446.98|442.88|3
1635630700000|2021-10-30 21:51:40|447.03|442.93|447.02|442.92|447.03|442.93|447.02|442.92|2
1635630710000|2021-10-30 21:51:50|447.06|442.96|447.06|442.96|447.07|442.97|447.06|442.96|5
1635630720000|2021-10-30 21:52:00|447.04|442.94|447.02|442.92|447.04|442.94|447.02|442.92|3
1635630730000|2021-10-30 21:52:10|447.06|442.96|447.04|442.94|447.07|442.97|447.04|442.94|8
1635630740000|2021-10-30 21:52:20|447.03|442.93|447.07|442.97|447.07|442.97|447.03|442.93|5
1635630750000|2021-10-30 21:52:30|447.06|442.96|447.04|442.94|447.06|442.96|447.04|442.94|2
1635630760000|2021-10-30 21:52:40|447.05|442.95|447.05|442.95|447.05|442.95|447.05|442.95|1
1635630770000|2021-10-30 21:52:50|447.07|442.97|447.05|442.95|447.07|442.97|447.05|442.95|2
1635630780000|2021-10-30 21:53:00|447.04|442.94|447.04|442.94|447.04|442.94|447.04|442.94|1
1635630790000|2021-10-30 21:53:10|447.05|442.95|447.09|442.99|447.09|442.99|447.03|442.93|6
1635630800000|2021-10-30 21:53:20|447.08|442.98|446.99|442.89|447.08|442.98|446.99|442.89|7
1635630810000|2021-10-30 21:53:30|447|442.9|446.95|442.85|447|442.9|446.94|442.84|6
1635630820000|2021-10-30 21:53:40|446.96|442.86|446.93|442.83|446.96|442.86|446.93|442.83|4
1635630830000|2021-10-30 21:53:50|446.94|442.84|446.95|442.85|446.96|442.86|446.93|442.83|7
1635630840000|2021-10-30 21:54:00|446.93|442.83|446.93|442.83|446.94|442.84|446.93|442.83|5
1635630850000|2021-10-30 21:54:10|446.96|442.86|446.99|442.89|446.99|442.89|446.96|442.86|5
1635630860000|2021-10-30 21:54:20|447.01|442.91|447.01|442.91|447.01|442.91|447|442.9|5
1635630870000|2021-10-30 21:54:30|447|442.9|447.02|442.92|447.04|442.94|446.99|442.89|6
1635630880000|2021-10-30 21:54:40|447.03|442.93|447.03|442.93|447.06|442.96|447.03|442.93|5
1635630890000|2021-10-30 21:54:50|447.02|442.92|447.02|442.92|447.02|442.92|447.02|442.92|1
1635630900000|2021-10-30 21:55:00|447.03|442.93|447.03|442.93|447.04|442.94|447.02|442.92|10
1635630910000|2021-10-30 21:55:10|447.02|442.92|447.04|442.94|447.04|442.94|447.02|442.92|2
1635630920000|2021-10-30 21:55:20|447.03|442.93|447.03|442.93|447.03|442.93|447.03|442.93|1
1635630930000|2021-10-30 21:55:30|447.02|442.92|446.98|442.88|447.04|442.94|446.95|442.85|7
1635630940000|2021-10-30 21:55:40|446.97|442.87|446.98|442.88|446.98|442.88|446.96|442.86|4
1635630950000|2021-10-30 21:55:50|446.97|442.87|446.66|442.56|446.98|442.88|446.64|442.54|19
1635630960000|2021-10-30 21:56:00|446.68|442.58|446.65|442.55|446.69|442.59|446.64|442.54|10
1635630970000|2021-10-30 21:56:10|446.64|442.54|446.69|442.59|446.7|442.6|446.64|442.54|5
1635630980000|2021-10-30 21:56:20|446.74|442.64|446.74|442.64|446.75|442.65|446.74|442.64|5
1635630990000|2021-10-30 21:56:30|446.73|442.63|446.57|442.47|446.73|442.63|446.57|442.47|6
1635631010000|2021-10-30 21:56:50|446.59|442.49|446.59|442.49|446.64|442.54|446.58|442.48|11
1635631020000|2021-10-30 21:57:00|446.58|442.48|446.59|442.49|446.59|442.49|446.58|442.48|2
1635631030000|2021-10-30 21:57:10|446.58|442.48|447.06|442.96|447.06|442.96|446.58|442.48|8
1635631040000|2021-10-30 21:57:20|447.07|442.97|447.49|443.39|447.49|443.39|447.06|442.96|18
1635631050000|2021-10-30 21:57:30|447.53|443.43|447.56|443.46|447.56|443.46|447.53|443.43|2
1635631060000|2021-10-30 21:57:40|447.57|443.47|447.58|443.48|447.58|443.48|447.57|443.47|2
1635631070000|2021-10-30 21:57:50|447.57|443.47|447.56|443.46|447.57|443.47|447.56|443.46|2
1635631080000|2021-10-30 21:58:00|447.52|443.42|447.51|443.41|447.52|443.42|447.51|443.41|2
1635631090000|2021-10-30 21:58:10|447.57|443.47|447.66|443.56|447.67|443.57|447.57|443.47|4
1635631100000|2021-10-30 21:58:20|447.7|443.6|447.69|443.59|447.7|443.6|447.69|443.59|2
1635631110000|2021-10-30 21:58:30|447.7|443.6|447.69|443.59|447.7|443.6|447.68|443.58|4
1635631120000|2021-10-30 21:58:40|447.68|443.58|447.64|443.54|447.68|443.58|447.63|443.53|7
1635631130000|2021-10-30 21:58:50|447.63|443.53|447.63|443.53|447.63|443.53|447.63|443.53|1
1635631140000|2021-10-30 21:59:00|447.67|443.57|448.63|444.53|448.65|444.55|447.67|443.57|12
1635631150000|2021-10-30 21:59:10|448.66|444.56|450.13|446.03|450.26|446.16|448.66|444.56|34
1635631160000|2021-10-30 21:59:20|450.09|445.99|449.88|445.78|450.14|446.04|449.88|445.78|28
1635631170000|2021-10-30 21:59:30|449.83|445.73|449.6|445.5|449.89|445.79|449.6|445.5|26
1635631180000|2021-10-30 21:59:40|449.59|445.49|449.21|445.11|449.63|445.53|449.2|445.1|17
1635631190000|2021-10-30 21:59:50|449.15|445.05|448.67|444.57|449.24|445.14|448.67|444.57|20
1635631200000|2021-10-30 22:00:00|448.68|444.58|448.98|444.88|448.98|444.88|448.65|444.55|20
1635631210000|2021-10-30 22:00:10|448.99|444.89|449.09|444.99|449.16|445.06|448.99|444.89|12
1635631220000|2021-10-30 22:00:20|449.23|445.13|449.11|445.01|449.23|445.13|449.1|445|7
1635631230000|2021-10-30 22:00:30|449.12|445.02|449.29|445.19|449.29|445.19|449.12|445.02|11
1635631240000|2021-10-30 22:00:40|449.33|445.23|449.18|445.08|449.33|445.23|449.18|445.08|4
1635631250000|2021-10-30 22:00:50|449.17|445.07|449.14|445.04|449.18|445.08|449.14|445.04|5
1635631260000|2021-10-30 22:01:00|449.15|445.05|449.14|445.04|449.15|445.05|449.04|444.94|7
1635631270000|2021-10-30 22:01:10|449.13|445.03|449.16|445.06|449.16|445.06|449.13|445.03|3
1635631280000|2021-10-30 22:01:20|449.15|445.05|449.1|445|449.16|445.06|449.1|445|4
1635631290000|2021-10-30 22:01:30|449.15|445.05|449.15|445.05|449.15|445.05|449.14|445.04|3
1635631300000|2021-10-30 22:01:40|449.14|445.04|449.15|445.05|449.15|445.05|449.14|445.04|2
1635631310000|2021-10-30 22:01:50|449.13|445.03|449.02|444.92|449.13|445.03|449.01|444.91|11
1635631320000|2021-10-30 22:02:00|449.03|444.93|449.01|444.91|449.03|444.93|449.01|444.91|3
1635631340000|2021-10-30 22:02:20|448.94|444.84|448.94|444.84|448.94|444.84|448.94|444.84|1
1635631350000|2021-10-30 22:02:30|448.96|444.86|448.92|444.82|448.96|444.86|448.92|444.82|5
1635631360000|2021-10-30 22:02:40|448.9|444.8|448.92|444.82|448.92|444.82|448.9|444.8|2
1635631370000|2021-10-30 22:02:50|448.9|444.8|448.89|444.79|448.91|444.81|448.88|444.78|4
1635631380000|2021-10-30 22:03:00|448.87|444.77|448.84|444.74|448.87|444.77|448.81|444.71|12
1635631390000|2021-10-30 22:03:10|448.83|444.73|448.54|444.44|448.83|444.73|448.52|444.42|14
1635631400000|2021-10-30 22:03:20|448.53|444.43|448.46|444.36|448.54|444.44|448.45|444.35|4
1635631410000|2021-10-30 22:03:30|448.47|444.37|448.47|444.37|448.47|444.37|448.47|444.37|1
1635631420000|2021-10-30 22:03:40|448.44|444.34|448.44|444.34|448.44|444.34|448.43|444.33|3
1635631430000|2021-10-30 22:03:50|448.43|444.33|448.42|444.32|448.43|444.33|448.42|444.32|4
1635631440000|2021-10-30 22:04:00|448.36|444.26|448.02|443.92|448.36|444.26|448.02|443.92|18
1635631450000|2021-10-30 22:04:10|448.01|443.91|447.28|443.18|448.01|443.91|447.28|443.18|17
1635631460000|2021-10-30 22:04:20|447.29|443.19|446.79|442.69|447.29|443.19|446.79|442.69|25
1635631470000|2021-10-30 22:04:30|446.8|442.7|446.61|442.51|446.8|442.7|446.61|442.51|19
1635631480000|2021-10-30 22:04:40|446.6|442.5|446.54|442.44|446.6|442.5|446.53|442.43|8
1635631500000|2021-10-30 22:05:00|446.53|442.43|446.37|442.27|446.53|442.43|446.32|442.22|15
1635631510000|2021-10-30 22:05:10|446.38|442.28|446.29|442.19|446.47|442.37|446.28|442.18|25
1635631520000|2021-10-30 22:05:20|446.3|442.2|446.36|442.26|446.4|442.3|446.22|442.12|18
1635631530000|2021-10-30 22:05:30|446.35|442.25|446.36|442.26|446.39|442.29|446.16|442.06|25
1635631540000|2021-10-30 22:05:40|446.38|442.28|446.3|442.2|446.42|442.32|446.3|442.2|14
1635631550000|2021-10-30 22:05:50|446.29|442.19|446.15|442.05|446.29|442.19|446.09|441.99|12
1635631560000|2021-10-30 22:06:00|446.21|442.11|446.49|442.39|446.49|442.39|446.19|442.09|22
1635631570000|2021-10-30 22:06:10|446.5|442.4|446.49|442.39|446.5|442.4|446.48|442.38|4
1635631580000|2021-10-30 22:06:20|446.5|442.4|446.4|442.3|446.5|442.4|446.4|442.3|7
1635631590000|2021-10-30 22:06:30|446.41|442.31|446.25|442.15|446.42|442.32|446.24|442.14|16
1635631600000|2021-10-30 22:06:40|446.21|442.11|446.18|442.08|446.23|442.13|446.17|442.07|9
1635631610000|2021-10-30 22:06:50|446.2|442.1|446.15|442.05|446.21|442.11|446.14|442.04|12
1635631620000|2021-10-30 22:07:00|446.14|442.04|446.15|442.05|446.17|442.07|446.14|442.04|12
1635631630000|2021-10-30 22:07:10|446.14|442.04|446.14|442.04|446.15|442.05|446.12|442.02|11
1635631640000|2021-10-30 22:07:20|446.12|442.02|446.04|441.94|446.13|442.03|446.01|441.91|15
1635631650000|2021-10-30 22:07:30|446.02|441.92|445.91|441.81|446.04|441.94|445.91|441.81|17
1635631660000|2021-10-30 22:07:40|445.9|441.8|445.98|441.88|445.98|441.88|445.9|441.8|17
1635631670000|2021-10-30 22:07:50|445.96|441.86|445.94|441.84|445.99|441.89|445.93|441.83|13
1635631680000|2021-10-30 22:08:00|445.95|441.85|445.8|441.7|445.95|441.85|445.8|441.7|15
1635631690000|2021-10-30 22:08:10|445.79|441.69|445.64|441.54|445.79|441.69|445.63|441.53|7
1635631700000|2021-10-30 22:08:20|445.63|441.53|445.53|441.43|445.66|441.56|445.5|441.4|18
1635631710000|2021-10-30 22:08:30|445.51|441.41|445.4|441.3|445.52|441.42|445.4|441.3|11
1635631720000|2021-10-30 22:08:40|445.38|441.28|445.49|441.39|445.49|441.39|445.37|441.27|9
1635631730000|2021-10-30 22:08:50|445.5|441.4|445.51|441.41|445.51|441.41|445.49|441.39|8
1635631740000|2021-10-30 22:09:00|445.46|441.36|445.46|441.36|445.46|441.36|445.46|441.36|1
1635631750000|2021-10-30 22:09:10|445.45|441.35|445.42|441.32|445.45|441.35|445.41|441.31|5
1635631760000|2021-10-30 22:09:20|445.39|441.29|445.37|441.27|445.4|441.3|445.33|441.23|12
1635631770000|2021-10-30 22:09:30|445.38|441.28|445.39|441.29|445.39|441.29|445.37|441.27|6
1635631780000|2021-10-30 22:09:40|445.4|441.3|445.39|441.29|445.4|441.3|445.38|441.28|6
1635631790000|2021-10-30 22:09:50|445.38|441.28|445.35|441.25|445.38|441.28|445.35|441.25|5
1635631810000|2021-10-30 22:10:10|445.36|441.26|445.42|441.32|445.45|441.35|445.36|441.26|6
1635631820000|2021-10-30 22:10:20|445.46|441.36|445.49|441.39|445.49|441.39|445.46|441.36|5
1635631830000|2021-10-30 22:10:30|445.47|441.37|445.45|441.35|445.47|441.37|445.45|441.35|3
1635631840000|2021-10-30 22:10:40|445.44|441.34|445.42|441.32|445.44|441.34|445.42|441.32|5
1635631850000|2021-10-30 22:10:50|445.38|441.28|445.37|441.27|445.4|441.3|445.35|441.25|13
1635631860000|2021-10-30 22:11:00|445.36|441.26|445.37|441.27|445.37|441.27|445.35|441.25|4
1635631890000|2021-10-30 22:11:30|445.34|441.24|445.37|441.27|445.37|441.27|445.34|441.24|4
1635631900000|2021-10-30 22:11:40|445.38|441.28|445.37|441.27|445.38|441.28|445.35|441.25|5
1635631910000|2021-10-30 22:11:50|445.34|441.24|445.38|441.28|445.39|441.29|445.34|441.24|5
1635631920000|2021-10-30 22:12:00|445.37|441.27|445.37|441.27|445.37|441.27|445.37|441.27|1
1635631930000|2021-10-30 22:12:10|445.36|441.26|445.34|441.24|445.36|441.26|445.33|441.23|5
1635631940000|2021-10-30 22:12:20|445.33|441.23|445.34|441.24|445.34|441.24|445.33|441.23|4
1635631950000|2021-10-30 22:12:30|445.33|441.23|445.35|441.25|445.35|441.25|445.33|441.23|7
1635631960000|2021-10-30 22:12:40|445.3|441.2|445.29|441.19|445.33|441.23|445.26|441.16|6
1635631970000|2021-10-30 22:12:50|445.26|441.16|445.26|441.16|445.27|441.17|445.26|441.16|3
1635631980000|2021-10-30 22:13:00|445.25|441.15|445|440.9|445.25|441.15|445|440.9|13
1635631990000|2021-10-30 22:13:10|445.01|440.91|444.65|440.55|445.01|440.91|444.4|440.3|28
1635632000000|2021-10-30 22:13:20|444.68|440.58|444.73|440.63|444.83|440.73|444.66|440.56|20
1635632010000|2021-10-30 22:13:30|444.79|440.69|444.98|440.88|444.98|440.88|444.75|440.65|16
1635632020000|2021-10-30 22:13:40|444.97|440.87|444.98|440.88|444.98|440.88|444.97|440.87|6
1635632030000|2021-10-30 22:13:50|444.99|440.89|445.14|441.04|445.14|441.04|444.99|440.89|9
1635632040000|2021-10-30 22:14:00|445.35|441.25|445.68|441.58|445.71|441.61|445.35|441.25|21
1635632050000|2021-10-30 22:14:10|445.71|441.61|445.66|441.56|445.71|441.61|445.65|441.55|9
1635632060000|2021-10-30 22:14:20|445.64|441.54|445.64|441.54|445.64|441.54|445.64|441.54|1
1635632070000|2021-10-30 22:14:30|445.6|441.5|445.2|441.1|445.6|441.5|445.19|441.09|17
1635632080000|2021-10-30 22:14:40|445.16|441.06|445.19|441.09|445.19|441.09|445.15|441.05|15
1635632090000|2021-10-30 22:14:50|445.17|441.07|445.16|441.06|445.18|441.08|445.14|441.04|13
1635632100000|2021-10-30 22:15:00|445.14|441.04|445.15|441.05|445.21|441.11|445.1|441|18
1635632110000|2021-10-30 22:15:10|445.14|441.04|445|440.9|445.15|441.05|444.96|440.86|18
1635632120000|2021-10-30 22:15:20|444.98|440.88|445.06|440.96|445.06|440.96|444.98|440.88|11
1635632130000|2021-10-30 22:15:30|445.09|440.99|445.08|440.98|445.11|441.01|445.08|440.98|3
1635632140000|2021-10-30 22:15:40|445.04|440.94|444.93|440.83|445.04|440.94|444.9|440.8|12
1635632150000|2021-10-30 22:15:50|444.9|440.8|444.82|440.72|444.92|440.82|444.81|440.71|15
1635632160000|2021-10-30 22:16:00|444.81|440.71|444.75|440.65|444.81|440.71|444.73|440.63|13
1635632170000|2021-10-30 22:16:10|444.74|440.64|444.74|440.64|444.75|440.65|444.73|440.63|5
1635632180000|2021-10-30 22:16:20|444.68|440.58|444.72|440.62|444.74|440.64|444.67|440.57|4
1635632190000|2021-10-30 22:16:30|444.74|440.64|444.73|440.63|444.74|440.64|444.66|440.56|6
1635632200000|2021-10-30 22:16:40|444.71|440.61|444.68|440.58|444.72|440.62|444.68|440.58|4
1635632210000|2021-10-30 22:16:50|444.64|440.54|444.7|440.6|444.74|440.64|444.64|440.54|14
1635632220000|2021-10-30 22:17:00|444.71|440.61|444.73|440.63|444.75|440.65|444.71|440.61|15
1635632230000|2021-10-30 22:17:10|444.72|440.62|444.43|440.33|444.73|440.63|444.43|440.33|18
1635632240000|2021-10-30 22:17:20|444.38|440.28|444.25|440.15|444.38|440.28|444.21|440.11|17
1635632250000|2021-10-30 22:17:30|444.33|440.23|444.44|440.34|444.49|440.39|444.33|440.23|12
1635632260000|2021-10-30 22:17:40|444.43|440.33|444.45|440.35|444.48|440.38|444.43|440.33|5
1635632270000|2021-10-30 22:17:50|444.39|440.29|444.38|440.28|444.4|440.3|444.38|440.28|7
1635632280000|2021-10-30 22:18:00|444.4|440.3|444.44|440.34|444.44|440.34|444.39|440.29|8
1635632290000|2021-10-30 22:18:10|444.43|440.33|444.42|440.32|444.47|440.37|444.42|440.32|8
1635632300000|2021-10-30 22:18:20|444.41|440.31|444.42|440.32|444.42|440.32|444.41|440.31|2
1635632310000|2021-10-30 22:18:30|444.43|440.33|444.49|440.39|444.5|440.4|444.43|440.33|5
1635632320000|2021-10-30 22:18:40|444.5|440.4|444.55|440.45|444.61|440.51|444.49|440.39|23
1635632330000|2021-10-30 22:18:50|444.54|440.44|444.67|440.57|444.67|440.57|444.54|440.44|17
1635632340000|2021-10-30 22:19:00|444.68|440.58|444.7|440.6|444.71|440.61|444.68|440.58|8
1635632350000|2021-10-30 22:19:10|444.71|440.61|444.64|440.54|444.72|440.62|444.63|440.53|12
1635632360000|2021-10-30 22:19:20|444.65|440.55|444.64|440.54|444.65|440.55|444.64|440.54|2
1635632370000|2021-10-30 22:19:30|444.62|440.52|444.63|440.53|444.65|440.55|444.62|440.52|8
1635632380000|2021-10-30 22:19:40|444.62|440.52|444.63|440.53|444.67|440.57|444.62|440.52|8
1635632390000|2021-10-30 22:19:50|444.62|440.52|444.74|440.64|444.74|440.64|444.62|440.52|12
1635632400000|2021-10-30 22:20:00|444.71|440.61|444.97|440.87|444.97|440.87|444.71|440.61|11
1635632410000|2021-10-30 22:20:10|444.98|440.88|446.68|442.58|446.68|442.58|444.98|440.88|26
1635632420000|2021-10-30 22:20:20|446.61|442.51|446.74|442.64|446.76|442.66|446.49|442.39|27
1635632430000|2021-10-30 22:20:30|446.73|442.63|446.77|442.67|446.78|442.68|446.72|442.62|12
1635632440000|2021-10-30 22:20:40|446.78|442.68|446.26|442.16|446.78|442.68|446.26|442.16|25
1635632450000|2021-10-30 22:20:50|446.27|442.17|446.21|442.11|446.27|442.17|446.19|442.09|12
1635632460000|2021-10-30 22:21:00|446.19|442.09|446.15|442.05|446.22|442.12|446.01|441.91|18
1635632470000|2021-10-30 22:21:10|446.14|442.04|446.19|442.09|446.21|442.11|446.13|442.03|8
1635632480000|2021-10-30 22:21:20|446.18|442.08|446.17|442.07|446.18|442.08|446.17|442.07|2
1635632490000|2021-10-30 22:21:30|446.18|442.08|446.18|442.08|446.18|442.08|446.18|442.08|1
1635632500000|2021-10-30 22:21:40|446.17|442.07|445.86|441.76|446.17|442.07|445.86|441.76|15
1635632510000|2021-10-30 22:21:50|445.76|441.66|445.51|441.41|445.78|441.68|445.51|441.41|16
1635632520000|2021-10-30 22:22:00|445.47|441.37|445.22|441.12|445.47|441.37|445.22|441.12|18
1635632530000|2021-10-30 22:22:10|445.23|441.13|445|440.9|445.23|441.13|444.99|440.89|17
1635632540000|2021-10-30 22:22:20|445.02|440.92|444.96|440.86|445.02|440.92|444.96|440.86|6
1635632550000|2021-10-30 22:22:30|444.95|440.85|444.94|440.84|444.95|440.85|444.94|440.84|2
1635632560000|2021-10-30 22:22:40|444.93|440.83|444.95|440.85|444.95|440.85|444.93|440.83|2
1635632570000|2021-10-30 22:22:50|444.94|440.84|444.93|440.83|444.95|440.85|444.93|440.83|3
1635632580000|2021-10-30 22:23:00|444.92|440.82|444.34|440.24|444.92|440.82|444.34|440.24|23
1635632590000|2021-10-30 22:23:10|444.32|440.22|444.29|440.19|444.33|440.23|444.28|440.18|5
1635632600000|2021-10-30 22:23:20|444.32|440.22|444.65|440.55|444.65|440.55|444.29|440.19|11
1635632610000|2021-10-30 22:23:30|444.64|440.54|444.57|440.47|444.66|440.56|444.47|440.37|16
1635632620000|2021-10-30 22:23:40|444.6|440.5|444.72|440.62|444.72|440.62|444.55|440.45|16
1635632630000|2021-10-30 22:23:50|444.73|440.63|444.9|440.8|444.9|440.8|444.73|440.63|17
1635632640000|2021-10-30 22:24:00|444.92|440.82|445.07|440.97|445.09|440.99|444.92|440.82|9
1635632650000|2021-10-30 22:24:10|445.1|441|445.12|441.02|445.12|441.02|445.07|440.97|11
1635632660000|2021-10-30 22:24:20|445.1|441|445.09|440.99|445.13|441.03|445.08|440.98|16
1635632670000|2021-10-30 22:24:30|445.1|441|444.95|440.85|445.1|441|444.95|440.85|14
1635632680000|2021-10-30 22:24:40|444.96|440.86|444.98|440.88|444.99|440.89|444.95|440.85|11
1635632690000|2021-10-30 22:24:50|444.97|440.87|444.67|440.57|444.97|440.87|444.66|440.56|16
1635632700000|2021-10-30 22:25:00|444.69|440.59|444.7|440.6|444.72|440.62|444.69|440.59|5
1635632710000|2021-10-30 22:25:10|444.68|440.58|444.6|440.5|444.68|440.58|444.53|440.43|19
1635632720000|2021-10-30 22:25:20|444.61|440.51|444.52|440.42|444.61|440.51|444.48|440.38|19
1635632730000|2021-10-30 22:25:30|444.47|440.37|444.5|440.4|444.51|440.41|444.43|440.33|14
1635632740000|2021-10-30 22:25:40|444.55|440.45|444.45|440.35|444.56|440.46|444.45|440.35|10
1635632750000|2021-10-30 22:25:50|444.44|440.34|444.39|440.29|444.49|440.39|444.39|440.29|23
1635632760000|2021-10-30 22:26:00|444.42|440.32|444.03|439.93|444.42|440.32|443.99|439.89|26
1635632770000|2021-10-30 22:26:10|444.05|439.95|444.08|439.98|444.08|439.98|443.98|439.88|14
1635632780000|2021-10-30 22:26:20|444.04|439.94|444.04|439.94|444.09|439.99|444.02|439.92|10
1635632790000|2021-10-30 22:26:30|444.02|439.92|443.97|439.87|444.05|439.95|443.97|439.87|14
1635632800000|2021-10-30 22:26:40|443.94|439.84|443.95|439.85|443.95|439.85|443.75|439.65|20
1635632810000|2021-10-30 22:26:50|443.94|439.84|443.68|439.58|443.94|439.84|443.61|439.51|22
1635632820000|2021-10-30 22:27:00|443.7|439.6|443.84|439.74|443.84|439.74|443.7|439.6|17
1635632830000|2021-10-30 22:27:10|443.83|439.73|443.78|439.68|443.84|439.74|443.78|439.68|14
1635632840000|2021-10-30 22:27:20|443.8|439.7|443.8|439.7|443.8|439.7|443.77|439.67|7
1635632850000|2021-10-30 22:27:30|443.82|439.72|443.82|439.72|443.82|439.72|443.82|439.72|1
1635632860000|2021-10-30 22:27:40|443.83|439.73|443.84|439.74|443.85|439.75|443.82|439.72|7
1635632870000|2021-10-30 22:27:50|443.83|439.73|443.72|439.62|443.83|439.73|443.66|439.56|16
1635632880000|2021-10-30 22:28:00|443.7|439.6|443.67|439.57|443.74|439.64|443.63|439.53|15
1635632890000|2021-10-30 22:28:10|443.64|439.54|443.75|439.65|443.75|439.65|443.64|439.54|16
1635632900000|2021-10-30 22:28:20|443.74|439.64|443.61|439.51|443.76|439.66|443.6|439.5|7
1635632910000|2021-10-30 22:28:30|443.65|439.55|443.63|439.53|443.65|439.55|443.59|439.49|13
1635632920000|2021-10-30 22:28:40|443.64|439.54|443.69|439.59|443.7|439.6|443.62|439.52|22
1635632930000|2021-10-30 22:28:50|443.68|439.58|443.63|439.53|443.71|439.61|443.63|439.53|17
1635632940000|2021-10-30 22:29:00|443.61|439.51|443.63|439.53|443.73|439.63|443.56|439.46|25
1635632950000|2021-10-30 22:29:10|443.6|439.5|443.51|439.41|443.6|439.5|443.44|439.34|23
1635632960000|2021-10-30 22:29:20|443.47|439.37|443.69|439.59|443.72|439.62|443.47|439.37|13
1635632970000|2021-10-30 22:29:30|443.68|439.58|443.62|439.52|443.7|439.6|443.62|439.52|8
1635632980000|2021-10-30 22:29:40|443.63|439.53|443.61|439.51|443.65|439.55|443.6|439.5|17
1635632990000|2021-10-30 22:29:50|443.65|439.55|443.8|439.7|443.8|439.7|443.61|439.51|13
1635633000000|2021-10-30 22:30:00|443.79|439.69|443.9|439.8|444.01|439.91|443.79|439.69|17
1635633010000|2021-10-30 22:30:10|443.92|439.82|443.9|439.8|443.92|439.82|443.79|439.69|12
1635633020000|2021-10-30 22:30:20|443.85|439.75|443.94|439.84|443.94|439.84|443.84|439.74|7
1635633040000|2021-10-30 22:30:40|443.92|439.82|443.9|439.8|443.92|439.82|443.9|439.8|2
1635633050000|2021-10-30 22:30:50|443.92|439.82|443.84|439.74|443.92|439.82|443.84|439.74|5
1635633060000|2021-10-30 22:31:00|443.85|439.75|443.82|439.72|443.85|439.75|443.82|439.72|6
1635633070000|2021-10-30 22:31:10|443.79|439.69|443.64|439.54|443.79|439.69|443.64|439.54|22
1635633080000|2021-10-30 22:31:20|443.63|439.53|443.48|439.38|443.63|439.53|443.45|439.35|13
1635633090000|2021-10-30 22:31:30|443.51|439.41|443.56|439.46|443.73|439.63|443.51|439.41|17
1635633100000|2021-10-30 22:31:40|443.58|439.48|443.69|439.59|443.74|439.64|443.58|439.48|10
1635633110000|2021-10-30 22:31:50|443.64|439.54|443.65|439.55|443.66|439.56|443.64|439.54|3
1635633120000|2021-10-30 22:32:00|443.63|439.53|443.5|439.4|443.63|439.53|443.48|439.38|9
1635633130000|2021-10-30 22:32:10|443.51|439.41|443.73|439.63|443.73|439.63|443.51|439.41|9
1635633140000|2021-10-30 22:32:20|443.74|439.64|443.56|439.46|443.81|439.71|443.56|439.46|15
1635633150000|2021-10-30 22:32:30|443.52|439.42|443.64|439.54|443.64|439.54|443.52|439.42|20
1635633160000|2021-10-30 22:32:40|443.66|439.56|443.1|439|443.66|439.56|442.81|438.71|33
1635633170000|2021-10-30 22:32:50|443.17|439.07|443.9|439.8|443.9|439.8|443.15|439.05|30
1635633180000|2021-10-30 22:33:00|443.89|439.79|444.07|439.97|444.07|439.97|443.83|439.73|19
1635633190000|2021-10-30 22:33:10|444.06|439.96|443.92|439.82|444.12|440.02|443.91|439.81|18
1635633200000|2021-10-30 22:33:20|443.89|439.79|443.83|439.73|443.9|439.8|443.75|439.65|25
1635633210000|2021-10-30 22:33:30|443.87|439.77|443.76|439.66|443.87|439.77|443.75|439.65|19
1635633220000|2021-10-30 22:33:40|443.77|439.67|443.31|439.21|443.77|439.67|443.29|439.19|25
1635633230000|2021-10-30 22:33:50|443.3|439.2|443.21|439.11|443.3|439.2|443.2|439.1|17
1635633240000|2021-10-30 22:34:00|443.2|439.1|443.06|438.96|443.2|439.1|443.02|438.92|18
1635633250000|2021-10-30 22:34:10|443.08|438.98|443.04|438.94|443.11|439.01|442.96|438.86|23
1635633260000|2021-10-30 22:34:20|443.02|438.92|442.9|438.8|443.02|438.92|442.89|438.79|23
1635633270000|2021-10-30 22:34:30|442.86|438.76|442.61|438.51|442.88|438.78|442.58|438.48|24
1635633280000|2021-10-30 22:34:40|442.65|438.55|443.2|439.1|443.24|439.14|442.65|438.55|27
1635633290000|2021-10-30 22:34:50|443.18|439.08|442.77|438.67|443.18|439.08|442.73|438.63|26
1635633300000|2021-10-30 22:35:00|442.76|438.66|442.8|438.7|442.9|438.8|442.76|438.66|21
1635633310000|2021-10-30 22:35:10|442.79|438.69|442.96|438.86|442.98|438.88|442.74|438.64|27
1635633320000|2021-10-30 22:35:20|442.95|438.85|443.21|439.11|443.21|439.11|442.95|438.85|22
1635633330000|2021-10-30 22:35:30|443.22|439.12|443.41|439.31|443.41|439.31|443.22|439.12|27
1635633340000|2021-10-30 22:35:40|443.42|439.32|443.06|438.96|443.49|439.39|443.06|438.96|30
1635633350000|2021-10-30 22:35:50|442.97|438.87|442.87|438.77|443|438.9|442.78|438.68|26
1635633360000|2021-10-30 22:36:00|442.9|438.8|443.11|439.01|443.2|439.1|442.9|438.8|19
1635633370000|2021-10-30 22:36:10|443.07|438.97|442.35|438.25|443.08|438.98|442.35|438.25|23
1635633380000|2021-10-30 22:36:20|442.28|438.18|441.87|437.77|442.28|438.18|441.82|437.72|32
1635633390000|2021-10-30 22:36:30|441.88|437.78|442.08|437.98|442.08|437.98|441.83|437.73|21
1635633400000|2021-10-30 22:36:40|442.09|437.99|442.18|438.08|442.36|438.26|442.09|437.99|31
1635633410000|2021-10-30 22:36:50|442.14|438.04|441.75|437.65|442.14|438.04|441.75|437.65|29
1635633420000|2021-10-30 22:37:00|441.76|437.66|441.57|437.47|441.89|437.79|441.57|437.47|32
1635633430000|2021-10-30 22:37:10|441.59|437.49|440.86|436.76|441.63|437.53|440.84|436.74|28
1635633440000|2021-10-30 22:37:20|440.85|436.75|440.55|436.45|440.85|436.75|440.55|436.45|20
1635633450000|2021-10-30 22:37:30|440.5|436.4|440.76|436.66|440.76|436.66|440.22|436.12|30
1635633460000|2021-10-30 22:37:40|440.81|436.71|441.36|437.26|441.36|437.26|440.81|436.71|28
1635633470000|2021-10-30 22:37:50|441.37|437.27|441.38|437.28|441.6|437.5|441.37|437.27|27
1635633480000|2021-10-30 22:38:00|441.37|437.27|441.21|437.11|441.37|437.27|441.19|437.09|17
1635633490000|2021-10-30 22:38:10|441.2|437.1|441.32|437.22|441.46|437.36|441.18|437.08|16
1635633500000|2021-10-30 22:38:20|441.33|437.23|441.2|437.1|441.38|437.28|441.1|437|26
1635633510000|2021-10-30 22:38:30|441.18|437.08|441.6|437.5|441.6|437.5|441.18|437.08|30
1635633520000|2021-10-30 22:38:40|441.63|437.53|441.88|437.78|441.88|437.78|441.62|437.52|24
1635633530000|2021-10-30 22:38:50|441.92|437.82|441.93|437.83|442.02|437.92|441.9|437.8|16
1635633540000|2021-10-30 22:39:00|441.92|437.82|442.07|437.97|442.07|437.97|441.88|437.78|18
1635633550000|2021-10-30 22:39:10|442.06|437.96|442.29|438.19|442.29|438.19|441.97|437.87|18
1635633560000|2021-10-30 22:39:20|442.26|438.16|442.54|438.44|442.54|438.44|442.26|438.16|17
1635633570000|2021-10-30 22:39:30|442.56|438.46|442.36|438.26|442.59|438.49|442.32|438.22|18
1635633580000|2021-10-30 22:39:40|442.35|438.25|442.45|438.35|442.45|438.35|442.35|438.25|10
1635633590000|2021-10-30 22:39:50|442.43|438.33|442.59|438.49|442.6|438.5|442.43|438.33|20
1635633600000|2021-10-30 22:40:00|442.61|438.51|442.4|438.3|442.66|438.56|442.4|438.3|25
1635633610000|2021-10-30 22:40:10|442.39|438.29|442.28|438.18|442.39|438.29|442.21|438.11|24
1635633620000|2021-10-30 22:40:20|442.29|438.19|442.38|438.28|442.53|438.43|442.29|438.19|20
1635633630000|2021-10-30 22:40:30|442.37|438.27|442.14|438.04|442.38|438.28|442.14|438.04|24
1635633640000|2021-10-30 22:40:40|442.13|438.03|441.83|437.73|442.13|438.03|441.83|437.73|16
1635633650000|2021-10-30 22:40:50|441.85|437.75|441.96|437.86|441.96|437.86|441.8|437.7|27
1635633660000|2021-10-30 22:41:00|441.95|437.85|441.92|437.82|441.95|437.85|441.89|437.79|11
1635633670000|2021-10-30 22:41:10|441.94|437.84|441.96|437.86|441.96|437.86|441.92|437.82|13
1635633680000|2021-10-30 22:41:20|441.95|437.85|441.96|437.86|441.96|437.86|441.95|437.85|6
1635633690000|2021-10-30 22:41:30|441.97|437.87|442.34|438.24|442.35|438.25|441.97|437.87|17
1635633700000|2021-10-30 22:41:40|442.35|438.25|442.49|438.39|442.51|438.41|442.34|438.24|12
1635633710000|2021-10-30 22:41:50|442.5|438.4|442.39|438.29|442.5|438.4|442.39|438.29|15
1635633720000|2021-10-30 22:42:00|442.47|438.37|442.24|438.14|442.49|438.39|442.2|438.1|23
1635633730000|2021-10-30 22:42:10|442.23|438.13|441.95|437.85|442.23|438.13|441.95|437.85|24
1635633740000|2021-10-30 22:42:20|441.91|437.81|441.86|437.76|441.97|437.87|441.82|437.72|29
1635633750000|2021-10-30 22:42:30|441.85|437.75|441.79|437.69|441.88|437.78|441.79|437.69|17
1635633760000|2021-10-30 22:42:40|441.78|437.68|442.18|438.08|442.18|438.08|441.78|437.68|24
1635633770000|2021-10-30 22:42:50|442.19|438.09|442.02|437.92|442.19|438.09|441.97|437.87|19
1635633780000|2021-10-30 22:43:00|442.04|437.94|442.22|438.12|442.22|438.12|441.97|437.87|20
1635633790000|2021-10-30 22:43:10|442.21|438.11|442.41|438.31|442.42|438.32|442.21|438.11|10
1635633800000|2021-10-30 22:43:20|442.42|438.32|442.3|438.2|442.5|438.4|442.3|438.2|19
1635633810000|2021-10-30 22:43:30|442.31|438.21|442.44|438.34|442.45|438.35|442.31|438.21|13
1635633820000|2021-10-30 22:43:40|442.49|438.39|442.53|438.43|442.57|438.47|442.49|438.39|14
1635633830000|2021-10-30 22:43:50|442.55|438.45|442.54|438.44|442.66|438.56|442.49|438.39|21
1635633840000|2021-10-30 22:44:00|442.47|438.37|442.57|438.47|442.6|438.5|442.36|438.26|17
1635633850000|2021-10-30 22:44:10|442.58|438.48|442.62|438.52|442.62|438.52|442.56|438.46|15
1635633860000|2021-10-30 22:44:20|442.64|438.54|442.77|438.67|442.77|438.67|442.64|438.54|15
1635633870000|2021-10-30 22:44:30|442.73|438.63|442.63|438.53|442.73|438.63|442.56|438.46|14
1635633880000|2021-10-30 22:44:40|442.56|438.46|442.58|438.48|442.58|438.48|442.53|438.43|7
1635633890000|2021-10-30 22:44:50|442.61|438.51|442.63|438.53|442.65|438.55|442.59|438.49|13
1635633900000|2021-10-30 22:45:00|442.62|438.52|442.75|438.65|442.75|438.65|442.57|438.47|12
1635633910000|2021-10-30 22:45:10|442.76|438.66|442.87|438.77|442.87|438.77|442.75|438.65|7
1635633920000|2021-10-30 22:45:20|442.91|438.81|443.19|439.09|443.19|439.09|442.9|438.8|15
1635633930000|2021-10-30 22:45:30|443.3|439.2|443.46|439.36|443.49|439.39|443.3|439.2|17
1635633940000|2021-10-30 22:45:40|443.48|439.38|443.59|439.49|443.59|439.49|443.47|439.37|15
1635633950000|2021-10-30 22:45:50|443.57|439.47|443.53|439.43|443.57|439.47|443.5|439.4|19
1635633960000|2021-10-30 22:46:00|443.52|439.42|443.57|439.47|443.61|439.51|443.51|439.41|23
1635633970000|2021-10-30 22:46:10|443.58|439.48|443.79|439.69|443.79|439.69|443.58|439.48|15
1635633980000|2021-10-30 22:46:20|443.76|439.66|443.84|439.74|443.84|439.74|443.75|439.65|4
1635633990000|2021-10-30 22:46:30|443.87|439.77|443.79|439.69|443.93|439.83|443.79|439.69|14
1635634000000|2021-10-30 22:46:40|443.74|439.64|443.83|439.73|443.83|439.73|443.72|439.62|10
1635634010000|2021-10-30 22:46:50|443.84|439.74|443.83|439.73|443.84|439.74|443.83|439.73|2
1635634020000|2021-10-30 22:47:00|443.82|439.72|443.71|439.61|443.82|439.72|443.71|439.61|8
1635634030000|2021-10-30 22:47:10|443.67|439.57|443.64|439.54|443.67|439.57|443.63|439.53|5
1635634040000|2021-10-30 22:47:20|443.63|439.53|443.64|439.54|443.64|439.54|443.63|439.53|4
1635634050000|2021-10-30 22:47:30|443.63|439.53|443.62|439.52|443.63|439.53|443.52|439.42|12
1635634060000|2021-10-30 22:47:40|443.56|439.46|443.48|439.38|443.58|439.48|443.48|439.38|22
1635634070000|2021-10-30 22:47:50|443.46|439.36|443.42|439.32|443.46|439.36|443.42|439.32|3
1635634080000|2021-10-30 22:48:00|443.4|439.3|443.68|439.58|443.7|439.6|443.4|439.3|21
1635634090000|2021-10-30 22:48:10|443.73|439.63|443.64|439.54|443.73|439.63|443.62|439.52|16
1635634100000|2021-10-30 22:48:20|443.63|439.53|443.61|439.51|443.63|439.53|443.58|439.48|12
1635634110000|2021-10-30 22:48:30|443.62|439.52|443.62|439.52|443.62|439.52|443.62|439.52|1
1635634120000|2021-10-30 22:48:40|443.61|439.51|443.38|439.28|443.61|439.51|443.37|439.27|22
1635634130000|2021-10-30 22:48:50|443.37|439.27|443.61|439.51|443.61|439.51|443.37|439.27|13
1635634140000|2021-10-30 22:49:00|443.6|439.5|443.62|439.52|443.62|439.52|443.58|439.48|5
1635634150000|2021-10-30 22:49:10|443.6|439.5|443.57|439.47|443.61|439.51|443.56|439.46|7
1635634160000|2021-10-30 22:49:20|443.53|439.43|443.63|439.53|443.63|439.53|443.53|439.43|8
1635634170000|2021-10-30 22:49:30|443.66|439.56|443.7|439.6|443.71|439.61|443.66|439.56|18
1635634180000|2021-10-30 22:49:40|443.69|439.59|443.84|439.74|443.84|439.74|443.69|439.59|21
1635634190000|2021-10-30 22:49:50|443.85|439.75|443.94|439.84|444.01|439.91|443.82|439.72|18
1635634200000|2021-10-30 22:50:00|443.95|439.85|444.01|439.91|444.01|439.91|443.94|439.84|9
1635634210000|2021-10-30 22:50:10|444.02|439.92|444.23|440.13|444.23|440.13|444.02|439.92|13
1635634220000|2021-10-30 22:50:20|444.22|440.12|444.36|440.26|444.38|440.28|444.22|440.12|9
1635634230000|2021-10-30 22:50:30|444.34|440.24|444.38|440.28|444.38|440.28|444.34|440.24|6
1635634240000|2021-10-30 22:50:40|444.36|440.26|444.41|440.31|444.42|440.32|444.35|440.25|7
1635634250000|2021-10-30 22:50:50|444.4|440.3|444.63|440.53|444.63|440.53|444.4|440.3|13
1635634260000|2021-10-30 22:51:00|444.61|440.51|444.74|440.64|444.75|440.65|444.61|440.51|10
1635634270000|2021-10-30 22:51:10|444.76|440.66|444.8|440.7|444.8|440.7|444.73|440.63|4
1635634280000|2021-10-30 22:51:20|444.81|440.71|444.76|440.66|444.81|440.71|444.71|440.61|14
1635634290000|2021-10-30 22:51:30|444.72|440.62|444.51|440.41|444.72|440.62|444.51|440.41|11
1635634300000|2021-10-30 22:51:40|444.53|440.43|444.53|440.43|444.55|440.45|444.53|440.43|7
1635634310000|2021-10-30 22:51:50|444.52|440.42|444.75|440.65|444.75|440.65|444.52|440.42|14
1635634320000|2021-10-30 22:52:00|444.74|440.64|444.69|440.59|444.74|440.64|444.66|440.56|14
1635634330000|2021-10-30 22:52:10|444.7|440.6|444.72|440.62|444.72|440.62|444.69|440.59|6
1635634340000|2021-10-30 22:52:20|444.71|440.61|444.77|440.67|444.77|440.67|444.71|440.61|5
1635634350000|2021-10-30 22:52:30|444.73|440.63|444.76|440.66|444.77|440.67|444.72|440.62|7
1635634360000|2021-10-30 22:52:40|444.77|440.67|444.87|440.77|444.87|440.77|444.77|440.67|11
1635634370000|2021-10-30 22:52:50|444.9|440.8|445.02|440.92|445.02|440.92|444.9|440.8|10
1635634380000|2021-10-30 22:53:00|445.04|440.94|445.1|441|445.1|441|444.95|440.85|14
1635634390000|2021-10-30 22:53:10|445.11|441.01|445.12|441.02|445.12|441.02|445.1|441|4
1635634400000|2021-10-30 22:53:20|445.15|441.05|445.15|441.05|445.15|441.05|445.12|441.02|3
1635634410000|2021-10-30 22:53:30|445.16|441.06|445.18|441.08|445.18|441.08|445.16|441.06|3
1635634430000|2021-10-30 22:53:50|445.19|441.09|445.19|441.09|445.19|441.09|445.19|441.09|1
1635634440000|2021-10-30 22:54:00|445.21|441.11|445.21|441.11|445.21|441.11|445.2|441.1|3
1635634460000|2021-10-30 22:54:20|445.2|441.1|445.33|441.23|445.33|441.23|445.2|441.1|8
1635634470000|2021-10-30 22:54:30|445.34|441.24|445.4|441.3|445.41|441.31|445.34|441.24|3
1635634480000|2021-10-30 22:54:40|445.41|441.31|445.39|441.29|445.41|441.31|445.39|441.29|5
1635634490000|2021-10-30 22:54:50|445.46|441.36|445.52|441.42|445.52|441.42|445.44|441.34|3
1635634500000|2021-10-30 22:55:00|445.55|441.45|445.55|441.45|445.55|441.45|445.52|441.42|3
1635634510000|2021-10-30 22:55:10|445.58|441.48|445.69|441.59|445.69|441.59|445.58|441.48|4
1635634520000|2021-10-30 22:55:20|445.68|441.58|445.93|441.83|445.95|441.85|445.68|441.58|20
1635634530000|2021-10-30 22:55:30|445.91|441.81|445.79|441.69|445.96|441.86|445.79|441.69|16
1635634540000|2021-10-30 22:55:40|445.78|441.68|445.69|441.59|445.78|441.68|445.67|441.57|15
1635634550000|2021-10-30 22:55:50|445.68|441.58|445.82|441.72|445.82|441.72|445.68|441.58|8
1635634560000|2021-10-30 22:56:00|445.83|441.73|446.05|441.95|446.05|441.95|445.83|441.73|15
1635634570000|2021-10-30 22:56:10|446.07|441.97|446.17|442.07|446.17|442.07|446.07|441.97|11
1635634580000|2021-10-30 22:56:20|446.14|442.04|446.22|442.12|446.23|442.13|446.14|442.04|14
1635634590000|2021-10-30 22:56:30|446.23|442.13|446.33|442.23|446.33|442.23|446.22|442.12|13
1635634610000|2021-10-30 22:56:50|446.29|442.19|446.23|442.13|446.3|442.2|446.23|442.13|3
1635634620000|2021-10-30 22:57:00|446.19|442.09|446.15|442.05|446.21|442.11|446.11|442.01|16
1635634630000|2021-10-30 22:57:10|446.12|442.02|446.32|442.22|446.33|442.23|446.11|442.01|10
1635634640000|2021-10-30 22:57:20|446.31|442.21|446.31|442.21|446.32|442.22|446.26|442.16|7
1635634650000|2021-10-30 22:57:30|446.32|442.22|446.31|442.21|446.32|442.22|446.29|442.19|16
1635634660000|2021-10-30 22:57:40|446.3|442.2|446.31|442.21|446.36|442.26|446.3|442.2|18
1635634670000|2021-10-30 22:57:50|446.32|442.22|446.31|442.21|446.32|442.22|446.31|442.21|4
1635634680000|2021-10-30 22:58:00|446.3|442.2|446.1|442|446.3|442.2|446.1|442|17
1635634690000|2021-10-30 22:58:10|446.11|442.01|446.32|442.22|446.32|442.22|446.11|442.01|19
1635634700000|2021-10-30 22:58:20|446.33|442.23|446.21|442.11|446.35|442.25|446.21|442.11|16
1635634710000|2021-10-30 22:58:30|446.23|442.13|445.99|441.89|446.23|442.13|445.99|441.89|25
1635634720000|2021-10-30 22:58:40|445.93|441.83|445.86|441.76|445.93|441.83|445.84|441.74|10
1635634730000|2021-10-30 22:58:50|445.89|441.79|445.63|441.53|445.91|441.81|445.51|441.41|28
1635634740000|2021-10-30 22:59:00|445.64|441.54|445.63|441.53|445.8|441.7|445.63|441.53|17
1635634750000|2021-10-30 22:59:10|445.62|441.52|445.65|441.55|445.72|441.62|445.62|441.52|20
1635634760000|2021-10-30 22:59:20|445.64|441.54|445.59|441.49|445.64|441.54|445.57|441.47|11
1635634770000|2021-10-30 22:59:30|445.6|441.5|445.69|441.59|445.74|441.64|445.6|441.5|19
1635634780000|2021-10-30 22:59:40|445.68|441.58|445.69|441.59|445.71|441.61|445.65|441.55|10
1635634790000|2021-10-30 22:59:50|445.7|441.6|445.71|441.61|445.74|441.64|445.7|441.6|11
1635634800000|2021-10-30 23:00:00|445.72|441.62|445.5|441.4|445.72|441.62|445.5|441.4|16
1635634810000|2021-10-30 23:00:10|445.47|441.37|445.2|441.1|445.49|441.39|445.03|440.93|29
1635634820000|2021-10-30 23:00:20|445.19|441.09|444.99|440.89|445.19|441.09|444.98|440.88|22
1635634830000|2021-10-30 23:00:30|445|440.9|445|440.9|445|440.9|444.94|440.84|15
1635634840000|2021-10-30 23:00:40|444.99|440.89|445.14|441.04|445.14|441.04|444.99|440.89|16
1635634850000|2021-10-30 23:00:50|445.12|441.02|445|440.9|445.12|441.02|445|440.9|6
1635634860000|2021-10-30 23:01:00|444.99|440.89|444.94|440.84|445|440.9|444.94|440.84|5
1635634870000|2021-10-30 23:01:10|444.93|440.83|444.86|440.76|444.93|440.83|444.85|440.75|7
1635634880000|2021-10-30 23:01:20|444.94|440.84|445.39|441.29|445.4|441.3|444.94|440.84|20
1635634890000|2021-10-30 23:01:30|445.4|441.3|445.31|441.21|445.41|441.31|445.31|441.21|11
1635634900000|2021-10-30 23:01:40|445.32|441.22|445.38|441.28|445.4|441.3|445.32|441.22|8
1635634910000|2021-10-30 23:01:50|445.37|441.27|445.33|441.23|445.38|441.28|445.33|441.23|12
1635634920000|2021-10-30 23:02:00|445.3|441.2|445.29|441.19|445.32|441.22|445.23|441.13|10
1635634930000|2021-10-30 23:02:10|445.3|441.2|445.48|441.38|445.48|441.38|445.28|441.18|12
1635634940000|2021-10-30 23:02:20|445.49|441.39|445.53|441.43|445.55|441.45|445.48|441.38|10
1635634950000|2021-10-30 23:02:30|445.5|441.4|445.56|441.46|445.56|441.46|445.41|441.31|14
1635634960000|2021-10-30 23:02:40|445.57|441.47|445.7|441.6|445.71|441.61|445.57|441.47|19
1635634970000|2021-10-30 23:02:50|445.71|441.61|445.96|441.86|445.97|441.87|445.71|441.61|13
1635634980000|2021-10-30 23:03:00|445.97|441.87|446.19|442.09|446.2|442.1|445.97|441.87|15
1635634990000|2021-10-30 23:03:10|446.2|442.1|446.25|442.15|446.26|442.16|446.15|442.05|8
1635635000000|2021-10-30 23:03:20|446.27|442.17|446.24|442.14|446.27|442.17|446.23|442.13|11
1635635010000|2021-10-30 23:03:30|446.22|442.12|446.13|442.03|446.24|442.14|446.13|442.03|10
1635635020000|2021-10-30 23:03:40|446.18|442.08|445.99|441.89|446.18|442.08|445.96|441.86|25
1635635030000|2021-10-30 23:03:50|446|441.9|446.03|441.93|446.08|441.98|445.97|441.87|16
1635635040000|2021-10-30 23:04:00|446.02|441.92|445.94|441.84|446.02|441.92|445.94|441.84|8
1635635050000|2021-10-30 23:04:10|445.89|441.79|446.08|441.98|446.08|441.98|445.89|441.79|9
1635635060000|2021-10-30 23:04:20|446.09|441.99|446.19|442.09|446.2|442.1|446.02|441.92|8
1635635070000|2021-10-30 23:04:30|446.21|442.11|445.97|441.87|446.21|442.11|445.97|441.87|15
1635635080000|2021-10-30 23:04:40|445.96|441.86|445.92|441.82|445.96|441.86|445.92|441.82|3
1635635090000|2021-10-30 23:04:50|445.93|441.83|445.99|441.89|446.02|441.92|445.93|441.83|13
1635635100000|2021-10-30 23:05:00|445.98|441.88|445.73|441.63|445.98|441.88|445.72|441.62|18
1635635110000|2021-10-30 23:05:10|445.74|441.64|445.75|441.65|445.78|441.68|445.74|441.64|6
1635635120000|2021-10-30 23:05:20|445.76|441.66|445.96|441.86|445.98|441.88|445.76|441.66|22
1635635130000|2021-10-30 23:05:30|445.97|441.87|445.94|441.84|445.97|441.87|445.94|441.84|6
1635635140000|2021-10-30 23:05:40|445.93|441.83|445.91|441.81|445.94|441.84|445.91|441.81|11
1635635150000|2021-10-30 23:05:50|445.89|441.79|445.9|441.8|445.9|441.8|445.87|441.77|5
1635635160000|2021-10-30 23:06:00|445.89|441.79|445.97|441.87|445.97|441.87|445.89|441.79|5
1635635170000|2021-10-30 23:06:10|445.96|441.86|445.98|441.88|445.98|441.88|445.96|441.86|7
1635635180000|2021-10-30 23:06:20|445.97|441.87|445.97|441.87|446|441.9|445.97|441.87|5
1635635190000|2021-10-30 23:06:30|445.98|441.88|446.02|441.92|446.02|441.92|445.98|441.88|7
1635635200000|2021-10-30 23:06:40|446.1|442|446.09|441.99|446.1|442|446.09|441.99|2
1635635220000|2021-10-30 23:07:00|446.1|442|446.09|441.99|446.1|442|446.09|441.99|2
1635635230000|2021-10-30 23:07:10|446.1|442|446.11|442.01|446.11|442.01|446.1|442|2
1635635240000|2021-10-30 23:07:20|446.06|441.96|446.06|441.96|446.06|441.96|446.06|441.96|1
1635635250000|2021-10-30 23:07:30|446.11|442.01|446.18|442.08|446.18|442.08|446.11|442.01|8
1635635260000|2021-10-30 23:07:40|446.17|442.07|446.33|442.23|446.33|442.23|446.17|442.07|17
1635635270000|2021-10-30 23:07:50|446.38|442.28|446.6|442.5|446.62|442.52|446.38|442.28|11
1635635280000|2021-10-30 23:08:00|446.58|442.48|446.39|442.29|446.65|442.55|446.38|442.28|20
1635635290000|2021-10-30 23:08:10|446.44|442.34|446.54|442.44|446.54|442.44|446.44|442.34|10
1635635300000|2021-10-30 23:08:20|446.55|442.45|446.42|442.32|446.55|442.45|446.42|442.32|13
1635635310000|2021-10-30 23:08:30|446.4|442.3|446.4|442.3|446.41|442.31|446.36|442.26|16
1635635320000|2021-10-30 23:08:40|446.39|442.29|446.44|442.34|446.44|442.34|446.39|442.29|3
1635635330000|2021-10-30 23:08:50|446.46|442.36|446.49|442.39|446.5|442.4|446.46|442.36|5
1635635340000|2021-10-30 23:09:00|446.48|442.38|446.5|442.4|446.5|442.4|446.47|442.37|6
1635635350000|2021-10-30 23:09:10|446.49|442.39|446.48|442.38|446.49|442.39|446.48|442.38|2
1635635360000|2021-10-30 23:09:20|446.49|442.39|446.57|442.47|446.57|442.47|446.47|442.37|9
1635635370000|2021-10-30 23:09:30|446.58|442.48|446.5|442.4|446.63|442.53|446.5|442.4|13
1635635380000|2021-10-30 23:09:40|446.49|442.39|446.4|442.3|446.49|442.39|446.36|442.26|19
1635635390000|2021-10-30 23:09:50|446.41|442.31|446.47|442.37|446.48|442.38|446.36|442.26|13
1635635400000|2021-10-30 23:10:00|446.49|442.39|446.63|442.53|446.66|442.56|446.49|442.39|18
1635635410000|2021-10-30 23:10:10|446.64|442.54|446.45|442.35|446.64|442.54|446.45|442.35|15
1635635420000|2021-10-30 23:10:20|446.47|442.37|446.68|442.58|446.68|442.58|446.44|442.34|10
1635635430000|2021-10-30 23:10:30|446.67|442.57|446.71|442.61|446.71|442.61|446.67|442.57|3
1635635440000|2021-10-30 23:10:40|446.72|442.62|446.77|442.67|446.77|442.67|446.71|442.61|8
1635635450000|2021-10-30 23:10:50|446.76|442.66|446.81|442.71|446.82|442.72|446.76|442.66|6
1635635460000|2021-10-30 23:11:00|446.8|442.7|447.04|442.94|447.04|442.94|446.76|442.66|12
1635635470000|2021-10-30 23:11:10|447.1|443|447.62|443.52|447.64|443.54|447.09|442.99|21
1635635480000|2021-10-30 23:11:20|447.61|443.51|447.61|443.51|447.61|443.51|447.6|443.5|3
1635635490000|2021-10-30 23:11:30|447.62|443.52|447.63|443.53|447.63|443.53|447.62|443.52|2
1635635500000|2021-10-30 23:11:40|447.65|443.55|447.73|443.63|447.73|443.63|447.59|443.49|7
1635635510000|2021-10-30 23:11:50|447.72|443.62|447.77|443.67|447.78|443.68|447.72|443.62|4
1635635520000|2021-10-30 23:12:00|447.88|443.78|447.84|443.74|447.88|443.78|447.83|443.73|5
1635635530000|2021-10-30 23:12:10|447.82|443.72|447.32|443.22|447.84|443.74|447.32|443.22|32
1635635540000|2021-10-30 23:12:20|447.31|443.21|447.32|443.22|447.33|443.23|447.31|443.21|5
1635635550000|2021-10-30 23:12:30|447.36|443.26|447.58|443.48|447.59|443.49|447.36|443.26|12
1635635560000|2021-10-30 23:12:40|447.57|443.47|447.69|443.59|447.69|443.59|447.56|443.46|13
1635635570000|2021-10-30 23:12:50|447.7|443.6|447.65|443.55|447.71|443.61|447.65|443.55|8
1635635580000|2021-10-30 23:13:00|447.59|443.49|447.55|443.45|447.59|443.49|447.53|443.43|5
1635635590000|2021-10-30 23:13:10|447.56|443.46|447.64|443.54|447.65|443.55|447.54|443.44|10
1635635600000|2021-10-30 23:13:20|447.6|443.5|447.52|443.42|447.6|443.5|447.52|443.42|6
1635635610000|2021-10-30 23:13:30|447.51|443.41|447.45|443.35|447.51|443.41|447.45|443.35|10
1635635620000|2021-10-30 23:13:40|447.44|443.34|447.34|443.24|447.44|443.34|447.34|443.24|4
1635635630000|2021-10-30 23:13:50|447.4|443.3|447.49|443.39|447.5|443.4|447.39|443.29|12
1635635640000|2021-10-30 23:14:00|447.5|443.4|447.57|443.47|447.57|443.47|447.5|443.4|3
1635635650000|2021-10-30 23:14:10|447.58|443.48|447.61|443.51|447.61|443.51|447.58|443.48|3
1635635660000|2021-10-30 23:14:20|447.6|443.5|447.59|443.49|447.6|443.5|447.55|443.45|6
1635635670000|2021-10-30 23:14:30|447.6|443.5|447.71|443.61|447.71|443.61|447.6|443.5|5
1635635680000|2021-10-30 23:14:40|447.7|443.6|447.54|443.44|447.71|443.61|447.54|443.44|12
1635635690000|2021-10-30 23:14:50|447.47|443.37|447.46|443.36|447.47|443.37|447.44|443.34|4
1635635700000|2021-10-30 23:15:00|447.47|443.37|447.45|443.35|447.52|443.42|447.45|443.35|7
1635635710000|2021-10-30 23:15:10|447.46|443.36|447.48|443.38|447.52|443.42|447.46|443.36|6
1635635720000|2021-10-30 23:15:20|447.46|443.36|447.31|443.21|447.46|443.36|447.3|443.2|13
1635635730000|2021-10-30 23:15:30|447.32|443.22|447.22|443.12|447.32|443.22|447.22|443.12|6
1635635740000|2021-10-30 23:15:40|447.25|443.15|447.44|443.34|447.44|443.34|447.25|443.15|9
1635635750000|2021-10-30 23:15:50|447.45|443.35|447.33|443.23|447.46|443.36|447.33|443.23|24
1635635760000|2021-10-30 23:16:00|447.34|443.24|447.33|443.23|447.34|443.24|447.32|443.22|8
1635635770000|2021-10-30 23:16:10|447.31|443.21|447.34|443.24|447.36|443.26|447.29|443.19|8
1635635780000|2021-10-30 23:16:20|447.33|443.23|447.32|443.22|447.34|443.24|447.32|443.22|4
1635635790000|2021-10-30 23:16:30|447.34|443.24|447.32|443.22|447.34|443.24|447.32|443.22|4
1635635800000|2021-10-30 23:16:40|447.33|443.23|447.34|443.24|447.36|443.26|447.33|443.23|4
1635635810000|2021-10-30 23:16:50|447.33|443.23|447.34|443.24|447.35|443.25|447.33|443.23|5
1635635820000|2021-10-30 23:17:00|447.32|443.22|448.43|444.33|448.45|444.35|447.32|443.22|15
1635635830000|2021-10-30 23:17:10|448.44|444.34|448.52|444.42|448.52|444.42|448.4|444.3|18
1635635840000|2021-10-30 23:17:20|448.48|444.38|448.52|444.42|448.53|444.43|448.48|444.38|14
1635635850000|2021-10-30 23:17:30|448.49|444.39|448.48|444.38|448.51|444.41|448.46|444.36|19
1635635860000|2021-10-30 23:17:40|448.49|444.39|448.48|444.38|448.54|444.44|448.47|444.37|12
1635635870000|2021-10-30 23:17:50|448.47|444.37|448.47|444.37|448.48|444.38|448.47|444.37|3
1635635880000|2021-10-30 23:18:00|448.45|444.35|448.3|444.2|448.47|444.37|448.29|444.19|15
1635635890000|2021-10-30 23:18:10|448.27|444.17|448.2|444.1|448.31|444.21|448.2|444.1|22
1635635900000|2021-10-30 23:18:20|448.19|444.09|448.18|444.08|448.23|444.13|448.12|444.02|16
1635635910000|2021-10-30 23:18:30|448.17|444.07|448.17|444.07|448.19|444.09|448.15|444.05|8
1635635920000|2021-10-30 23:18:40|448.13|444.03|448.2|444.1|448.2|444.1|448.05|443.95|17
1635635930000|2021-10-30 23:18:50|448.19|444.09|448.24|444.14|448.24|444.14|448.17|444.07|8
1635635940000|2021-10-30 23:19:00|448.25|444.15|448.25|444.15|448.29|444.19|448.24|444.14|10
1635635950000|2021-10-30 23:19:10|448.19|444.09|447.97|443.87|448.19|444.09|447.96|443.86|22
1635635960000|2021-10-30 23:19:20|447.95|443.85|447.6|443.5|447.95|443.85|447.59|443.49|21
1635635970000|2021-10-30 23:19:30|447.61|443.51|447.61|443.51|447.61|443.51|447.58|443.48|4
1635635980000|2021-10-30 23:19:40|447.62|443.52|447.65|443.55|447.72|443.62|447.62|443.52|16
1635635990000|2021-10-30 23:19:50|447.64|443.54|447.63|443.53|447.66|443.56|447.63|443.53|7
1635636000000|2021-10-30 23:20:00|447.62|443.52|447.78|443.68|447.79|443.69|447.62|443.52|20
1635636010000|2021-10-30 23:20:10|447.77|443.67|447.67|443.57|447.77|443.67|447.65|443.55|10
1635636020000|2021-10-30 23:20:20|447.68|443.58|447.68|443.58|447.68|443.58|447.66|443.56|5
1635636030000|2021-10-30 23:20:30|447.66|443.56|447.64|443.54|447.66|443.56|447.64|443.54|6
1635636040000|2021-10-30 23:20:40|447.58|443.48|447.59|443.49|447.59|443.49|447.53|443.43|16
1635636050000|2021-10-30 23:20:50|447.56|443.46|447.55|443.45|447.58|443.48|447.54|443.44|8
1635636060000|2021-10-30 23:21:00|447.54|443.44|447.56|443.46|447.56|443.46|447.52|443.42|5
1635636070000|2021-10-30 23:21:10|447.58|443.48|447.67|443.57|447.67|443.57|447.58|443.48|13
1635636080000|2021-10-30 23:21:20|447.66|443.56|447.65|443.55|447.67|443.57|447.65|443.55|3
1635636090000|2021-10-30 23:21:30|447.64|443.54|447.73|443.63|447.73|443.63|447.63|443.53|11
1635636100000|2021-10-30 23:21:40|447.72|443.62|447.76|443.66|447.79|443.69|447.72|443.62|8
1635636110000|2021-10-30 23:21:50|447.75|443.65|447.72|443.62|447.75|443.65|447.71|443.61|4
1635636120000|2021-10-30 23:22:00|447.71|443.61|447.69|443.59|447.71|443.61|447.69|443.59|5
1635636130000|2021-10-30 23:22:10|447.65|443.55|447.43|443.33|447.69|443.59|447.43|443.33|20
1635636140000|2021-10-30 23:22:20|447.46|443.36|447.3|443.2|447.46|443.36|447.28|443.18|17
1635636150000|2021-10-30 23:22:30|447.17|443.07|446.94|442.84|447.19|443.09|446.93|442.83|21
1635636160000|2021-10-30 23:22:40|446.91|442.81|446.86|442.76|446.91|442.81|446.82|442.72|21
1635636170000|2021-10-30 23:22:50|446.87|442.77|446.81|442.71|446.88|442.78|446.79|442.69|20
1635636180000|2021-10-30 23:23:00|446.82|442.72|446.85|442.75|446.88|442.78|446.82|442.72|18
1635636190000|2021-10-30 23:23:10|446.84|442.74|446.56|442.46|446.84|442.74|446.56|442.46|21
1635636200000|2021-10-30 23:23:20|446.52|442.42|446.17|442.07|446.52|442.42|446.17|442.07|19
1635636210000|2021-10-30 23:23:30|446.16|442.06|445.85|441.75|446.16|442.06|445.85|441.75|19
1635636220000|2021-10-30 23:23:40|445.84|441.74|445.48|441.38|445.84|441.74|445.46|441.36|20
1635636230000|2021-10-30 23:23:50|445.47|441.37|445.48|441.38|445.64|441.54|445.41|441.31|26
1635636240000|2021-10-30 23:24:00|445.41|441.31|445.1|441|445.46|441.36|445.08|440.98|29
1635636250000|2021-10-30 23:24:10|445.12|441.02|445.19|441.09|445.19|441.09|445.12|441.02|11
1635636260000|2021-10-30 23:24:20|445.18|441.08|445.17|441.07|445.19|441.09|445.17|441.07|4
1635636270000|2021-10-30 23:24:30|445.16|441.06|445.26|441.16|445.28|441.18|445.16|441.06|8
1635636280000|2021-10-30 23:24:40|445.24|441.14|445.31|441.21|445.31|441.21|445.24|441.14|7
1635636290000|2021-10-30 23:24:50|445.32|441.22|445.39|441.29|445.39|441.29|445.31|441.21|11
1635636300000|2021-10-30 23:25:00|445.38|441.28|445.4|441.3|445.4|441.3|445.29|441.19|10
1635636310000|2021-10-30 23:25:10|445.41|441.31|445.59|441.49|445.6|441.5|445.41|441.31|15
1635636320000|2021-10-30 23:25:20|445.6|441.5|445.61|441.51|445.64|441.54|445.54|441.44|10
1635636330000|2021-10-30 23:25:30|445.6|441.5|445.47|441.37|445.6|441.5|445.47|441.37|17
1635636340000|2021-10-30 23:25:40|445.45|441.35|445.37|441.27|445.45|441.35|445.35|441.25|18
1635636350000|2021-10-30 23:25:50|445.38|441.28|445.43|441.33|445.44|441.34|445.38|441.28|9
1635636360000|2021-10-30 23:26:00|445.44|441.34|445.68|441.58|445.69|441.59|445.39|441.29|19
1635636370000|2021-10-30 23:26:10|445.75|441.65|445.8|441.7|445.81|441.71|445.75|441.65|7
1635636380000|2021-10-30 23:26:20|445.81|441.71|445.76|441.66|445.81|441.71|445.65|441.55|15
1635636390000|2021-10-30 23:26:30|445.69|441.59|445.21|441.11|445.69|441.59|445.21|441.11|24
1635636400000|2021-10-30 23:26:40|445.2|441.1|445.15|441.05|445.21|441.11|445.13|441.03|9
1635636410000|2021-10-30 23:26:50|445.14|441.04|444.98|440.88|445.15|441.05|444.97|440.87|14
1635636420000|2021-10-30 23:27:00|444.97|440.87|445.01|440.91|445.01|440.91|444.94|440.84|12
1635636430000|2021-10-30 23:27:10|445|440.9|445.09|440.99|445.09|440.99|444.91|440.81|18
1635636440000|2021-10-30 23:27:20|445.07|440.97|445.01|440.91|445.07|440.97|444.96|440.86|9
1635636450000|2021-10-30 23:27:30|444.99|440.89|445.25|441.15|445.26|441.16|444.99|440.89|11
1635636460000|2021-10-30 23:27:40|445.26|441.16|445.42|441.32|445.42|441.32|445.21|441.11|15
1635636470000|2021-10-30 23:27:50|445.43|441.33|445.53|441.43|445.53|441.43|445.41|441.31|14
1635636480000|2021-10-30 23:28:00|445.54|441.44|445.49|441.39|445.59|441.49|445.49|441.39|13
1635636490000|2021-10-30 23:28:10|445.51|441.41|445.85|441.75|445.85|441.75|445.51|441.41|13
1635636500000|2021-10-30 23:28:20|445.86|441.76|445.85|441.75|445.92|441.82|445.85|441.75|12
1635636510000|2021-10-30 23:28:30|445.84|441.74|445.83|441.73|445.86|441.76|445.74|441.64|21
1635636520000|2021-10-30 23:28:40|445.82|441.72|445.69|441.59|445.89|441.79|445.68|441.58|22
1635636530000|2021-10-30 23:28:50|445.7|441.6|447.26|443.16|447.34|443.24|445.54|441.44|36
1635636540000|2021-10-30 23:29:00|447.29|443.19|446.72|442.62|447.37|443.27|446.71|442.61|28
1635636550000|2021-10-30 23:29:10|446.75|442.65|446.77|442.67|446.77|442.67|446.72|442.62|13
1635636560000|2021-10-30 23:29:20|446.78|442.68|446.94|442.84|446.97|442.87|446.77|442.67|9
1635636570000|2021-10-30 23:29:30|446.93|442.83|447.16|443.06|447.16|443.06|446.91|442.81|12
1635636580000|2021-10-30 23:29:40|447.17|443.07|447.04|442.94|447.17|443.07|446.95|442.85|22
1635636590000|2021-10-30 23:29:50|447.09|442.99|447.18|443.08|447.18|443.08|447.08|442.98|8
1635636600000|2021-10-30 23:30:00|447.16|443.06|447.22|443.12|447.26|443.16|447.16|443.06|14
1635636610000|2021-10-30 23:30:10|447.21|443.11|446.63|442.53|447.21|443.11|446.56|442.46|25
1635636620000|2021-10-30 23:30:20|446.53|442.43|446.51|442.41|446.53|442.43|446.49|442.39|10
1635636630000|2021-10-30 23:30:30|446.54|442.44|446.19|442.09|446.55|442.45|446.19|442.09|18
1635636640000|2021-10-30 23:30:40|446.18|442.08|445.81|441.71|446.18|442.08|445.81|441.71|20
1635636650000|2021-10-30 23:30:50|445.82|441.72|445.79|441.69|445.83|441.73|445.72|441.62|17
1635636660000|2021-10-30 23:31:00|445.78|441.68|445.79|441.69|445.82|441.72|445.78|441.68|12
1635636670000|2021-10-30 23:31:10|445.8|441.7|445.72|441.62|445.8|441.7|445.71|441.61|11
1635636680000|2021-10-30 23:31:20|445.71|441.61|445.91|441.81|445.91|441.81|445.71|441.61|17
1635636690000|2021-10-30 23:31:30|445.95|441.85|446.06|441.96|446.08|441.98|445.95|441.85|16
1635636700000|2021-10-30 23:31:40|446.07|441.97|446.15|442.05|446.18|442.08|446.07|441.97|11
1635636710000|2021-10-30 23:31:50|446.16|442.06|446.28|442.18|446.29|442.19|446.14|442.04|12
1635636720000|2021-10-30 23:32:00|446.29|442.19|446.38|442.28|446.38|442.28|446.29|442.19|5
1635636730000|2021-10-30 23:32:10|446.42|442.32|446.43|442.33|446.43|442.33|446.4|442.3|5
1635636740000|2021-10-30 23:32:20|446.42|442.32|446.68|442.58|446.68|442.58|446.42|442.32|14
1635636750000|2021-10-30 23:32:30|446.74|442.64|446.82|442.72|446.82|442.72|446.74|442.64|5
1635636760000|2021-10-30 23:32:40|446.81|442.71|446.84|442.74|446.84|442.74|446.81|442.71|5
1635636770000|2021-10-30 23:32:50|446.87|442.77|446.87|442.77|446.87|442.77|446.87|442.77|1
1635636780000|2021-10-30 23:33:00|446.86|442.76|446.86|442.76|446.86|442.76|446.86|442.76|1
1635636790000|2021-10-30 23:33:10|446.82|442.72|446.8|442.7|446.82|442.72|446.76|442.66|5
1635636800000|2021-10-30 23:33:20|446.9|442.8|447.37|443.27|447.37|443.27|446.9|442.8|16
1635636810000|2021-10-30 23:33:30|447.32|443.22|447.3|443.2|447.32|443.22|447.26|443.16|11
1635636820000|2021-10-30 23:33:40|447.31|443.21|447.23|443.13|447.31|443.21|447.23|443.13|11
1635636830000|2021-10-30 23:33:50|447.22|443.12|447.13|443.03|447.22|443.12|447.13|443.03|6
1635636840000|2021-10-30 23:34:00|447.12|443.02|447.04|442.94|447.2|443.1|447.04|442.94|21
1635636850000|2021-10-30 23:34:10|447.03|442.93|447.08|442.98|447.15|443.05|447.01|442.91|21
1635636860000|2021-10-30 23:34:20|447.09|442.99|447.06|442.96|447.09|442.99|447.06|442.96|4
1635636870000|2021-10-30 23:34:30|447.05|442.95|446.77|442.67|447.05|442.95|446.66|442.56|21
1635636880000|2021-10-30 23:34:40|446.81|442.71|446.92|442.82|446.92|442.82|446.81|442.71|16
1635636890000|2021-10-30 23:34:50|446.91|442.81|446.89|442.79|446.92|442.82|446.89|442.79|5
1635636900000|2021-10-30 23:35:00|446.84|442.74|446.61|442.51|446.84|442.74|446.47|442.37|17
1635636910000|2021-10-30 23:35:10|446.62|442.52|447|442.9|447.04|442.94|446.62|442.52|15
1635636920000|2021-10-30 23:35:20|447.01|442.91|447.21|443.11|447.21|443.11|447.01|442.91|6
1635636930000|2021-10-30 23:35:30|447.17|443.07|447.17|443.07|447.17|443.07|447.17|443.07|1
1635636940000|2021-10-30 23:35:40|447.22|443.12|447.19|443.09|447.22|443.12|447.18|443.08|8
1635636950000|2021-10-30 23:35:50|447.18|443.08|447.27|443.17|447.28|443.18|447.18|443.08|10
1635636960000|2021-10-30 23:36:00|447.24|443.14|447.27|443.17|447.27|443.17|447.24|443.14|4
1635636970000|2021-10-30 23:36:10|447.29|443.19|447.31|443.21|447.31|443.21|447.29|443.19|2
1635636980000|2021-10-30 23:36:20|447.3|443.2|447.3|443.2|447.3|443.2|447.3|443.2|1
1635636990000|2021-10-30 23:36:30|447.33|443.23|447.41|443.31|447.42|443.32|447.33|443.23|9
1635637000000|2021-10-30 23:36:40|447.43|443.33|447.45|443.35|447.45|443.35|447.39|443.29|11
1635637010000|2021-10-30 23:36:50|447.46|443.36|447.46|443.36|447.5|443.4|447.45|443.35|8
1635637020000|2021-10-30 23:37:00|447.49|443.39|447.51|443.41|447.51|443.41|447.45|443.35|4
1635637030000|2021-10-30 23:37:10|447.54|443.44|447.59|443.49|447.59|443.49|447.54|443.44|10
1635637040000|2021-10-30 23:37:20|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1635637050000|2021-10-30 23:37:30|447.61|443.51|447.33|443.23|447.62|443.52|447.31|443.21|23
1635637060000|2021-10-30 23:37:40|447.34|443.24|447.2|443.1|447.34|443.24|447.2|443.1|17
1635637070000|2021-10-30 23:37:50|447.18|443.08|446.88|442.78|447.18|443.08|446.84|442.74|17
1635637080000|2021-10-30 23:38:00|446.83|442.73|446.9|442.8|446.91|442.81|446.8|442.7|12
1635637090000|2021-10-30 23:38:10|446.93|442.83|446.96|442.86|447.02|442.92|446.93|442.83|11
1635637100000|2021-10-30 23:38:20|446.95|442.85|447.09|442.99|447.09|442.99|446.95|442.85|6
1635637110000|2021-10-30 23:38:30|447.11|443.01|447.14|443.04|447.14|443.04|447.11|443.01|3
1635637120000|2021-10-30 23:38:40|447.18|443.08|447.26|443.16|447.27|443.17|447.18|443.08|15
1635637130000|2021-10-30 23:38:50|447.27|443.17|446.93|442.83|447.27|443.17|446.84|442.74|21
1635637140000|2021-10-30 23:39:00|446.94|442.84|447.08|442.98|447.11|443.01|446.93|442.83|16
1635637150000|2021-10-30 23:39:10|447.09|442.99|447.18|443.08|447.18|443.08|447.05|442.95|14
1635637160000|2021-10-30 23:39:20|447.17|443.07|447.34|443.24|447.34|443.24|447.17|443.07|16
1635637170000|2021-10-30 23:39:30|447.33|443.23|447.34|443.24|447.36|443.26|447.32|443.22|11
1635637180000|2021-10-30 23:39:40|447.33|443.23|447.48|443.38|447.48|443.38|447.31|443.21|13
1635637190000|2021-10-30 23:39:50|447.49|443.39|447.53|443.43|447.54|443.44|447.49|443.39|11
1635637200000|2021-10-30 23:40:00|447.52|443.42|447.37|443.27|447.52|443.42|447.36|443.26|8
1635637210000|2021-10-30 23:40:10|447.36|443.26|447.19|443.09|447.36|443.26|447.16|443.06|17
1635637220000|2021-10-30 23:40:20|447.15|443.05|447.03|442.93|447.16|443.06|446.97|442.87|24
1635637230000|2021-10-30 23:40:30|447.02|442.92|447.26|443.16|447.27|443.17|447.02|442.92|18
1635637240000|2021-10-30 23:40:40|447.28|443.18|447.34|443.24|447.34|443.24|447.27|443.17|6
1635637250000|2021-10-30 23:40:50|447.35|443.25|447.37|443.27|447.37|443.27|447.33|443.23|6
1635637260000|2021-10-30 23:41:00|447.38|443.28|447.37|443.27|447.41|443.31|447.35|443.25|12
1635637270000|2021-10-30 23:41:10|447.38|443.28|447.38|443.28|447.42|443.32|447.37|443.27|5
1635637280000|2021-10-30 23:41:20|447.37|443.27|447.4|443.3|447.42|443.32|447.37|443.27|7
1635637290000|2021-10-30 23:41:30|447.41|443.31|447.49|443.39|447.49|443.39|447.41|443.31|5
1635637300000|2021-10-30 23:41:40|447.5|443.4|447.51|443.41|447.51|443.41|447.5|443.4|2
1635637310000|2021-10-30 23:41:50|447.52|443.42|447.64|443.54|447.64|443.54|447.52|443.42|7
1635637320000|2021-10-30 23:42:00|447.66|443.56|447.69|443.59|447.69|443.59|447.66|443.56|2
1635637330000|2021-10-30 23:42:10|447.72|443.62|447.69|443.59|447.72|443.62|447.69|443.59|2
1635637340000|2021-10-30 23:42:20|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1635637350000|2021-10-30 23:42:30|447.72|443.62|447.85|443.75|447.85|443.75|447.72|443.62|9
1635637360000|2021-10-30 23:42:40|447.86|443.76|447.89|443.79|447.9|443.8|447.86|443.76|6
1635637370000|2021-10-30 23:42:50|447.9|443.8|448.08|443.98|448.27|444.17|447.9|443.8|20
1635637380000|2021-10-30 23:43:00|448.07|443.97|448.09|443.99|448.09|443.99|448.05|443.95|13
1635637390000|2021-10-30 23:43:10|448.08|443.98|447.92|443.82|448.08|443.98|447.92|443.82|6
1635637400000|2021-10-30 23:43:20|447.93|443.83|447.97|443.87|447.97|443.87|447.9|443.8|10
1635637410000|2021-10-30 23:43:30|447.96|443.86|447.74|443.64|447.96|443.86|447.74|443.64|15
1635637420000|2021-10-30 23:43:40|447.73|443.63|447.78|443.68|447.78|443.68|447.73|443.63|13
1635637430000|2021-10-30 23:43:50|447.77|443.67|447.64|443.54|447.77|443.67|447.63|443.53|18
1635637440000|2021-10-30 23:44:00|447.65|443.55|447.65|443.55|447.66|443.56|447.61|443.51|15
1635637450000|2021-10-30 23:44:10|447.71|443.61|447.77|443.67|447.78|443.68|447.69|443.59|9
1635637460000|2021-10-30 23:44:20|447.76|443.66|447.69|443.59|447.77|443.67|447.69|443.59|8
1635637470000|2021-10-30 23:44:30|447.7|443.6|447.69|443.59|447.7|443.6|447.69|443.59|4
1635637490000|2021-10-30 23:44:50|447.67|443.57|447.57|443.47|447.67|443.57|447.56|443.46|10
1635637500000|2021-10-30 23:45:00|447.58|443.48|447.54|443.44|447.58|443.48|447.5|443.4|12
1635637510000|2021-10-30 23:45:10|447.55|443.45|447.57|443.47|447.57|443.47|447.55|443.45|5
1635637520000|2021-10-30 23:45:20|447.56|443.46|447.42|443.32|447.57|443.47|447.4|443.3|12
1635637530000|2021-10-30 23:45:30|447.4|443.3|447.37|443.27|447.41|443.31|447.36|443.26|6
1635637540000|2021-10-30 23:45:40|447.36|443.26|447.33|443.23|447.36|443.26|447.32|443.22|9
1635637550000|2021-10-30 23:45:50|447.32|443.22|447.28|443.18|447.32|443.22|447.27|443.17|9
1635637560000|2021-10-30 23:46:00|447.27|443.17|447.14|443.04|447.28|443.18|447.14|443.04|11
1635637570000|2021-10-30 23:46:10|447.13|443.03|447.1|443|447.14|443.04|447.1|443|10
1635637580000|2021-10-30 23:46:20|447.11|443.01|447.12|443.02|447.12|443.02|447.04|442.94|13
1635637590000|2021-10-30 23:46:30|447.08|442.98|447.14|443.04|447.14|443.04|447.08|442.98|4
1635637600000|2021-10-30 23:46:40|447.15|443.05|447.16|443.06|447.17|443.07|447.15|443.05|3
1635637610000|2021-10-30 23:46:50|447.15|443.05|447.19|443.09|447.19|443.09|447.15|443.05|6
1635637620000|2021-10-30 23:47:00|447.18|443.08|447.13|443.03|447.19|443.09|447.11|443.01|9
1635637630000|2021-10-30 23:47:10|447.12|443.02|447.12|443.02|447.13|443.03|447.12|443.02|5
1635637690000|2021-10-30 23:48:10|447.15|443.05|447.15|443.05|447.15|443.05|447.13|443.03|4
1635637700000|2021-10-30 23:48:20|447.18|443.08|447.42|443.32|447.42|443.32|447.15|443.05|14
1635637710000|2021-10-30 23:48:30|447.4|443.3|447.42|443.32|447.42|443.32|447.4|443.3|5
1635637720000|2021-10-30 23:48:40|447.43|443.33|447.58|443.48|447.58|443.48|447.42|443.32|11
1635637730000|2021-10-30 23:48:50|447.59|443.49|447.86|443.76|447.88|443.78|447.59|443.49|20
1635637740000|2021-10-30 23:49:00|447.85|443.75|447.95|443.85|447.95|443.85|447.85|443.75|8
1635637750000|2021-10-30 23:49:10|447.96|443.86|447.86|443.76|448.01|443.91|447.85|443.75|17
1635637760000|2021-10-30 23:49:20|447.82|443.72|447.67|443.57|447.82|443.72|447.64|443.54|11
1635637770000|2021-10-30 23:49:30|447.68|443.58|447.73|443.63|447.74|443.64|447.67|443.57|9
1635637780000|2021-10-30 23:49:40|447.72|443.62|447.55|443.45|447.73|443.63|447.55|443.45|15
1635637790000|2021-10-30 23:49:50|447.53|443.43|447.5|443.4|447.53|443.43|447.48|443.38|10
1635637800000|2021-10-30 23:50:00|447.51|443.41|447.55|443.45|447.56|443.46|447.5|443.4|11
1635637810000|2021-10-30 23:50:10|447.54|443.44|447.67|443.57|447.68|443.58|447.54|443.44|21
1635637820000|2021-10-30 23:50:20|447.68|443.58|447.74|443.64|447.75|443.65|447.68|443.58|9
1635637830000|2021-10-30 23:50:30|447.73|443.63|447.65|443.55|447.73|443.63|447.65|443.55|10
1635637840000|2021-10-30 23:50:40|447.66|443.56|447.69|443.59|447.69|443.59|447.65|443.55|5
1635637850000|2021-10-30 23:50:50|447.7|443.6|447.7|443.6|447.71|443.61|447.69|443.59|6
1635637860000|2021-10-30 23:51:00|447.71|443.61|447.71|443.61|447.72|443.62|447.7|443.6|7
1635637870000|2021-10-30 23:51:10|447.72|443.62|447.83|443.73|447.84|443.74|447.72|443.62|6
1635637880000|2021-10-30 23:51:20|447.84|443.74|448.02|443.92|448.02|443.92|447.83|443.73|10
1635637890000|2021-10-30 23:51:30|448.05|443.95|448.04|443.94|448.06|443.96|448.04|443.94|6
1635637900000|2021-10-30 23:51:40|448.05|443.95|448.05|443.95|448.05|443.95|448.05|443.95|1
1635637920000|2021-10-30 23:52:00|447.95|443.85|447.94|443.84|447.98|443.88|447.87|443.77|14
1635637930000|2021-10-30 23:52:10|447.93|443.83|447.92|443.82|447.93|443.83|447.91|443.81|12
1635637940000|2021-10-30 23:52:20|447.91|443.81|447.87|443.77|447.93|443.83|447.87|443.77|5
1635637950000|2021-10-30 23:52:30|447.88|443.78|447.91|443.81|447.93|443.83|447.88|443.78|5
1635637960000|2021-10-30 23:52:40|447.92|443.82|447.89|443.79|447.92|443.82|447.89|443.79|4
1635637970000|2021-10-30 23:52:50|447.88|443.78|447.83|443.73|447.88|443.78|447.76|443.66|6
1635637980000|2021-10-30 23:53:00|447.84|443.74|447.78|443.68|447.86|443.76|447.76|443.66|12
1635637990000|2021-10-30 23:53:10|447.76|443.66|447.64|443.54|447.76|443.66|447.62|443.52|14
1635638000000|2021-10-30 23:53:20|447.66|443.56|447.53|443.43|447.68|443.58|447.53|443.43|17
1635638010000|2021-10-30 23:53:30|447.54|443.44|447.49|443.39|447.54|443.44|447.49|443.39|6
1635638020000|2021-10-30 23:53:40|447.5|443.4|447.52|443.42|447.52|443.42|447.5|443.4|5
1635638030000|2021-10-30 23:53:50|447.54|443.44|447.69|443.59|447.7|443.6|447.53|443.43|17
1635638040000|2021-10-30 23:54:00|447.68|443.58|447.61|443.51|447.69|443.59|447.61|443.51|11
1635638050000|2021-10-30 23:54:10|447.62|443.52|447.7|443.6|447.7|443.6|447.62|443.52|6
1635638060000|2021-10-30 23:54:20|447.72|443.62|447.79|443.69|447.79|443.69|447.7|443.6|11
1635638070000|2021-10-30 23:54:30|447.8|443.7|448|443.9|448.01|443.91|447.8|443.7|15
1635638080000|2021-10-30 23:54:40|448.01|443.91|448.09|443.99|448.09|443.99|447.97|443.87|10
1635638090000|2021-10-30 23:54:50|448.11|444.01|448.08|443.98|448.11|444.01|448.02|443.92|12
1635638100000|2021-10-30 23:55:00|448.07|443.97|448.07|443.97|448.08|443.98|448.07|443.97|3
1635638110000|2021-10-30 23:55:10|448.08|443.98|448.2|444.1|448.2|444.1|448.08|443.98|8
1635638120000|2021-10-30 23:55:20|448.19|444.09|448.2|444.1|448.2|444.1|448.11|444.01|18
1635638130000|2021-10-30 23:55:30|448.21|444.11|448.3|444.2|448.3|444.2|448.21|444.11|15
1635638140000|2021-10-30 23:55:40|448.31|444.21|448.35|444.25|448.35|444.25|448.3|444.2|6
1635638150000|2021-10-30 23:55:50|448.37|444.27|448.37|444.27|448.37|444.27|448.37|444.27|1
1635638160000|2021-10-30 23:56:00|448.38|444.28|448.39|444.29|448.39|444.29|448.38|444.28|2
1635638170000|2021-10-30 23:56:10|448.38|444.28|448.44|444.34|448.44|444.34|448.38|444.28|11
1635638180000|2021-10-30 23:56:20|448.58|444.48|448.65|444.55|448.65|444.55|448.56|444.46|13
1635638190000|2021-10-30 23:56:30|448.63|444.53|448.67|444.57|448.67|444.57|448.63|444.53|4
1635638200000|2021-10-30 23:56:40|448.66|444.56|448.69|444.59|448.69|444.59|448.66|444.56|3
1635638210000|2021-10-30 23:56:50|448.68|444.58|448.7|444.6|448.73|444.63|448.68|444.58|8
1635638220000|2021-10-30 23:57:00|448.69|444.59|448.71|444.61|448.72|444.62|448.69|444.59|4
1635638230000|2021-10-30 23:57:10|448.72|444.62|448.72|444.62|448.72|444.62|448.72|444.62|1
1635638240000|2021-10-30 23:57:20|448.78|444.68|448.88|444.78|448.89|444.79|448.78|444.68|19
1635638250000|2021-10-30 23:57:30|448.89|444.79|448.89|444.79|448.92|444.82|448.84|444.74|10
1635638260000|2021-10-30 23:57:40|448.9|444.8|449.51|445.41|449.51|445.41|448.9|444.8|23
1635638270000|2021-10-30 23:57:50|449.5|445.4|449.11|445.01|449.56|445.46|449.11|445.01|33
1635638280000|2021-10-30 23:58:00|449.09|444.99|449.35|445.25|449.35|445.25|448.89|444.79|31
1635638290000|2021-10-30 23:58:10|449.34|445.24|449.32|445.22|449.41|445.31|449.27|445.17|27
1635638300000|2021-10-30 23:58:20|449.26|445.16|449.23|445.13|449.33|445.23|449.21|445.11|24
1635638310000|2021-10-30 23:58:30|449.22|445.12|449.13|445.03|449.22|445.12|449.12|445.02|14
1635638320000|2021-10-30 23:58:40|449.12|445.02|449.31|445.21|449.33|445.23|449.12|445.02|24
1635638330000|2021-10-30 23:58:50|449.3|445.2|449.38|445.28|449.4|445.3|449.3|445.2|12
1635638340000|2021-10-30 23:59:00|449.39|445.29|449.3|445.2|449.41|445.31|449.3|445.2|8
1635638350000|2021-10-30 23:59:10|449.29|445.19|449.42|445.32|449.42|445.32|449.29|445.19|10
1635638360000|2021-10-30 23:59:20|449.47|445.37|449.51|445.41|449.63|445.53|449.47|445.37|23
1635638370000|2021-10-30 23:59:30|449.5|445.4|449.43|445.33|449.5|445.4|449.23|445.13|23
1635638380000|2021-10-30 23:59:40|449.54|445.44|449.63|445.53|449.64|445.54|449.54|445.44|14
1635638390000|2021-10-30 23:59:50|449.68|445.58|449.97|445.87|450.16|446.06|449.68|445.58|27
1635638400000|2021-10-31 00:00:00|449.96|445.86|450.09|445.99|450.1|446|449.96|445.86|13
1635638410000|2021-10-31 00:00:10|450.11|446.01|450.2|446.1|450.21|446.11|450.08|445.98|25
1635638420000|2021-10-31 00:00:20|450.21|446.11|450.22|446.12|450.31|446.21|450.21|446.11|17
1635638430000|2021-10-31 00:00:30|450.2|446.1|450.16|446.06|450.27|446.17|450.14|446.04|25
1635638440000|2021-10-31 00:00:40|450.15|446.05|450.12|446.02|450.15|446.05|450.01|445.91|20
1635638450000|2021-10-31 00:00:50|450.11|446.01|449.96|445.86|450.11|446.01|449.95|445.85|19
1635638460000|2021-10-31 00:01:00|450.01|445.91|449.97|445.87|450.09|445.99|449.97|445.87|20
1635638470000|2021-10-31 00:01:10|449.99|445.89|450.07|445.97|450.07|445.97|449.95|445.85|17
1635638480000|2021-10-31 00:01:20|450.08|445.98|449.99|445.89|450.14|446.04|449.99|445.89|18
1635638490000|2021-10-31 00:01:30|449.98|445.88|449.93|445.83|449.99|445.89|449.87|445.77|23
1635638500000|2021-10-31 00:01:40|449.91|445.81|450.01|445.91|450.02|445.92|449.9|445.8|10
1635638510000|2021-10-31 00:01:50|450|445.9|450.15|446.05|450.18|446.08|450|445.9|19
1635638520000|2021-10-31 00:02:00|450.17|446.07|449.79|445.69|450.17|446.07|449.74|445.64|25
1635638530000|2021-10-31 00:02:10|449.78|445.68|449.1|445|449.78|445.68|449.05|444.95|28
1635638540000|2021-10-31 00:02:20|449.08|444.98|449.31|445.21|449.31|445.21|449.02|444.92|17
1635638550000|2021-10-31 00:02:30|449.34|445.24|449.09|444.99|449.35|445.25|449.08|444.98|19
1635638560000|2021-10-31 00:02:40|449.08|444.98|448.89|444.79|449.08|444.98|448.84|444.74|27
1635638570000|2021-10-31 00:02:50|448.88|444.78|448.93|444.83|448.94|444.84|448.79|444.69|22
1635638580000|2021-10-31 00:03:00|448.96|444.86|449.13|445.03|449.13|445.03|448.95|444.85|21
1635638590000|2021-10-31 00:03:10|449.15|445.05|449.21|445.11|449.21|445.11|449.14|445.04|13
1635638600000|2021-10-31 00:03:20|449.2|445.1|449.37|445.27|449.39|445.29|449.2|445.1|22
1635638610000|2021-10-31 00:03:30|449.38|445.28|449.37|445.27|449.42|445.32|449.37|445.27|13
1635638620000|2021-10-31 00:03:40|449.34|445.24|449.34|445.24|449.37|445.27|449.26|445.16|15
1635638630000|2021-10-31 00:03:50|449.35|445.25|449.41|445.31|449.41|445.31|449.25|445.15|20
1635638640000|2021-10-31 00:04:00|449.4|445.3|449.39|445.29|449.48|445.38|449.38|445.28|18
1635638650000|2021-10-31 00:04:10|449.37|445.27|449.32|445.22|449.38|445.28|449.26|445.16|13
1635638660000|2021-10-31 00:04:20|449.33|445.23|449.49|445.39|449.5|445.4|449.33|445.23|9
1635638670000|2021-10-31 00:04:30|449.51|445.41|449.44|445.34|449.52|445.42|449.44|445.34|7
1635638680000|2021-10-31 00:04:40|449.43|445.33|449.35|445.25|449.43|445.33|449.35|445.25|7
1635638690000|2021-10-31 00:04:50|449.36|445.26|449.34|445.24|449.37|445.27|449.31|445.21|17
1635638700000|2021-10-31 00:05:00|449.31|445.21|449.52|445.42|449.53|445.43|449.29|445.19|22
1635638710000|2021-10-31 00:05:10|449.51|445.41|449.41|445.31|449.52|445.42|449.41|445.31|10
1635638720000|2021-10-31 00:05:20|449.38|445.28|449.34|445.24|449.39|445.29|449.34|445.24|8
1635638730000|2021-10-31 00:05:30|449.33|445.23|449.03|444.93|449.33|445.23|449.03|444.93|13
1635638740000|2021-10-31 00:05:40|448.96|444.86|449.16|445.06|449.17|445.07|448.96|444.86|15
1635638750000|2021-10-31 00:05:50|449.15|445.05|449.33|445.23|449.37|445.27|449.15|445.05|18
1635638760000|2021-10-31 00:06:00|449.36|445.26|449.51|445.41|449.51|445.41|449.36|445.26|18
1635638770000|2021-10-31 00:06:10|449.5|445.4|449.49|445.39|449.5|445.4|449.46|445.36|7
1635638780000|2021-10-31 00:06:20|449.5|445.4|449.65|445.55|449.65|445.55|449.5|445.4|6
1635638790000|2021-10-31 00:06:30|449.68|445.58|449.71|445.61|449.76|445.66|449.67|445.57|10
1635638800000|2021-10-31 00:06:40|449.74|445.64|449.99|445.89|449.99|445.89|449.74|445.64|15
1635638810000|2021-10-31 00:06:50|450|445.9|450.16|446.06|450.17|446.07|449.99|445.89|13
1635638820000|2021-10-31 00:07:00|450.22|446.12|450.34|446.24|450.34|446.24|450.22|446.12|5
1635638830000|2021-10-31 00:07:10|450.35|446.25|450.6|446.5|450.6|446.5|450.35|446.25|22
1635638840000|2021-10-31 00:07:20|450.68|446.58|450.85|446.75|450.87|446.77|450.61|446.51|33
1635638850000|2021-10-31 00:07:30|450.92|446.82|450.97|446.87|451.1|447|450.91|446.81|24
1635638860000|2021-10-31 00:07:40|450.91|446.81|450.95|446.85|451.05|446.95|450.9|446.8|27
1635638870000|2021-10-31 00:07:50|450.96|446.86|451.13|447.03|451.13|447.03|450.96|446.86|21
1635638880000|2021-10-31 00:08:00|451.14|447.04|451.15|447.05|451.15|447.05|451.13|447.03|8
1635638890000|2021-10-31 00:08:10|451.16|447.06|451.5|447.4|451.5|447.4|451.15|447.05|16
1635638900000|2021-10-31 00:08:20|451.52|447.42|451.46|447.36|451.58|447.48|451.46|447.36|18
1635638910000|2021-10-31 00:08:30|451.44|447.34|451.57|447.47|451.57|447.47|451.44|447.34|25
1635638920000|2021-10-31 00:08:40|451.58|447.48|451.6|447.5|451.6|447.5|451.58|447.48|4
1635638930000|2021-10-31 00:08:50|451.59|447.49|451.51|447.41|451.59|447.49|451.51|447.41|18
1635638940000|2021-10-31 00:09:00|451.52|447.42|451.3|447.2|451.52|447.42|451.3|447.2|14
1635638950000|2021-10-31 00:09:10|451.31|447.21|451.46|447.36|451.46|447.36|451.31|447.21|15
1635638960000|2021-10-31 00:09:20|451.47|447.37|451.82|447.72|451.91|447.81|451.47|447.37|17
1635638970000|2021-10-31 00:09:30|451.81|447.71|451.8|447.7|451.92|447.82|451.79|447.69|23
1635638980000|2021-10-31 00:09:40|451.79|447.69|451.64|447.54|451.79|447.69|451.62|447.52|23
1635638990000|2021-10-31 00:09:50|451.63|447.53|451.8|447.7|451.81|447.71|451.63|447.53|16
1635639000000|2021-10-31 00:10:00|451.81|447.71|451.93|447.83|451.97|447.87|451.81|447.71|18
1635639010000|2021-10-31 00:10:10|451.95|447.85|451.91|447.81|451.98|447.88|451.9|447.8|21
1635639020000|2021-10-31 00:10:20|451.92|447.82|451.99|447.89|451.99|447.89|451.91|447.81|9
1635639030000|2021-10-31 00:10:30|452|447.9|452.01|447.91|452.01|447.91|452|447.9|4
1635639040000|2021-10-31 00:10:40|452.04|447.94|452.06|447.96|452.06|447.96|452.04|447.94|2
1635639050000|2021-10-31 00:10:50|452.05|447.95|452.21|448.11|452.21|448.11|452.05|447.95|9
1635639060000|2021-10-31 00:11:00|452.2|448.1|452.31|448.21|452.32|448.22|452.19|448.09|12
1635639070000|2021-10-31 00:11:10|452.32|448.22|452.38|448.28|452.38|448.28|452.32|448.22|3
1635639080000|2021-10-31 00:11:20|452.39|448.29|452.66|448.56|452.67|448.57|452.39|448.29|19
1635639090000|2021-10-31 00:11:30|452.67|448.57|452.78|448.68|452.79|448.69|452.67|448.57|21
1635639100000|2021-10-31 00:11:40|452.79|448.69|452.75|448.65|452.8|448.7|452.73|448.63|15
1635639110000|2021-10-31 00:11:50|452.74|448.64|452.56|448.46|452.78|448.68|452.53|448.43|18
1635639120000|2021-10-31 00:12:00|452.54|448.44|452.39|448.29|452.54|448.44|452.34|448.24|23
1635639130000|2021-10-31 00:12:10|452.4|448.3|451.97|447.87|452.4|448.3|451.97|447.87|28
1635639140000|2021-10-31 00:12:20|451.86|447.76|451.57|447.47|451.86|447.76|451.33|447.23|31
1635639150000|2021-10-31 00:12:30|451.63|447.53|452.29|448.19|452.29|448.19|451.63|447.53|28
1635639160000|2021-10-31 00:12:40|452.33|448.23|452.37|448.27|452.45|448.35|452.3|448.2|19
1635639170000|2021-10-31 00:12:50|452.38|448.28|452.54|448.44|452.55|448.45|452.38|448.28|20
1635639180000|2021-10-31 00:13:00|452.55|448.45|452.83|448.73|452.83|448.73|452.55|448.45|18
1635639190000|2021-10-31 00:13:10|452.82|448.72|452.94|448.84|452.94|448.84|452.82|448.72|16
1635639200000|2021-10-31 00:13:20|452.95|448.85|453.04|448.94|453.08|448.98|452.92|448.82|16
1635639210000|2021-10-31 00:13:30|453.02|448.92|453.11|449.01|453.24|449.14|453.01|448.91|25
1635639220000|2021-10-31 00:13:40|453.2|449.1|453.26|449.16|453.28|449.18|453.2|449.1|13
1635639230000|2021-10-31 00:13:50|453.28|449.18|453.39|449.29|453.51|449.41|453.27|449.17|18
1635639240000|2021-10-31 00:14:00|453.38|449.28|453.22|449.12|453.38|449.28|453.18|449.08|10
1635639250000|2021-10-31 00:14:10|453.23|449.13|453.42|449.32|453.43|449.33|453.23|449.13|17
1635639260000|2021-10-31 00:14:20|453.43|449.33|453.5|449.4|453.52|449.42|453.43|449.33|13
1635639270000|2021-10-31 00:14:30|453.51|449.41|453.52|449.42|453.52|449.42|453.5|449.4|10
1635639280000|2021-10-31 00:14:40|453.53|449.43|453.52|449.42|453.53|449.43|453.48|449.38|10
1635639290000|2021-10-31 00:14:50|453.5|449.4|453.62|449.52|453.62|449.52|453.5|449.4|12
1635639300000|2021-10-31 00:15:00|453.67|449.57|453.76|449.66|453.76|449.66|453.67|449.57|9
1635639310000|2021-10-31 00:15:10|453.85|449.75|453.62|449.52|453.98|449.88|453.6|449.5|29
1635639320000|2021-10-31 00:15:20|453.59|449.49|453.5|449.4|453.59|449.49|453.48|449.38|21
1635639330000|2021-10-31 00:15:30|453.54|449.44|453.41|449.31|453.54|449.44|453.41|449.31|25
1635639340000|2021-10-31 00:15:40|453.39|449.29|453.15|449.05|453.39|449.29|453.11|449.01|23
1635639350000|2021-10-31 00:15:50|453.14|449.04|453.29|449.19|453.3|449.2|453.13|449.03|16
1635639360000|2021-10-31 00:16:00|453.3|449.2|453.14|449.04|453.3|449.2|453.12|449.02|24
1635639370000|2021-10-31 00:16:10|453.16|449.06|453.27|449.17|453.27|449.17|453.16|449.06|12
1635639380000|2021-10-31 00:16:20|453.28|449.18|453.33|449.23|453.39|449.29|453.25|449.15|22
1635639390000|2021-10-31 00:16:30|453.34|449.24|453.42|449.32|453.47|449.37|453.31|449.21|21
1635639400000|2021-10-31 00:16:40|453.43|449.33|453.46|449.36|453.47|449.37|453.43|449.33|9
1635639410000|2021-10-31 00:16:50|453.45|449.35|453.49|449.39|453.5|449.4|453.43|449.33|12
1635639420000|2021-10-31 00:17:00|453.5|449.4|453.51|449.41|453.52|449.42|453.5|449.4|5
1635639430000|2021-10-31 00:17:10|453.52|449.42|453.61|449.51|453.61|449.51|453.52|449.42|11
1635639440000|2021-10-31 00:17:20|453.6|449.5|453.78|449.68|453.79|449.69|453.6|449.5|18
1635639450000|2021-10-31 00:17:30|453.79|449.69|453.92|449.82|453.93|449.83|453.79|449.69|12
1635639460000|2021-10-31 00:17:40|453.89|449.79|453.9|449.8|453.9|449.8|453.81|449.71|19
1635639470000|2021-10-31 00:17:50|453.89|449.79|453.93|449.83|453.93|449.83|453.89|449.79|9
1635639480000|2021-10-31 00:18:00|453.94|449.84|454|449.9|454|449.9|453.93|449.83|6
1635639500000|2021-10-31 00:18:20|454.02|449.92|453.65|449.55|454.02|449.92|453.65|449.55|16
1635639510000|2021-10-31 00:18:30|453.66|449.56|453.58|449.48|453.66|449.56|453.52|449.42|20
1635639520000|2021-10-31 00:18:40|453.61|449.51|453.57|449.47|453.61|449.51|453.49|449.39|14
1635639530000|2021-10-31 00:18:50|453.58|449.48|453.69|449.59|453.69|449.59|453.57|449.47|20
1635639540000|2021-10-31 00:19:00|453.7|449.6|453.81|449.71|453.82|449.72|453.69|449.59|16
1635639550000|2021-10-31 00:19:10|453.77|449.67|453.81|449.71|453.81|449.71|453.75|449.65|8
1635639560000|2021-10-31 00:19:20|453.82|449.72|453.98|449.88|453.98|449.88|453.82|449.72|11
1635639570000|2021-10-31 00:19:30|454.03|449.93|453.95|449.85|454.04|449.94|453.72|449.62|28
1635639580000|2021-10-31 00:19:40|453.96|449.86|453.92|449.82|453.97|449.87|453.92|449.82|22
1635639590000|2021-10-31 00:19:50|453.91|449.81|453.96|449.86|453.96|449.86|453.9|449.8|13
1635639600000|2021-10-31 00:20:00|454|449.9|454.09|449.99|454.09|449.99|453.99|449.89|13
1635639610000|2021-10-31 00:20:10|454.08|449.98|454.03|449.93|454.09|449.99|454.01|449.91|13
1635639620000|2021-10-31 00:20:20|454.06|449.96|454.11|450.01|454.11|450.01|454.06|449.96|7
1635639630000|2021-10-31 00:20:30|454.08|449.98|454.06|449.96|454.12|450.02|454.06|449.96|6
1635639640000|2021-10-31 00:20:40|454.08|449.98|454.11|450.01|454.11|450.01|454.08|449.98|3
1635639650000|2021-10-31 00:20:50|454.13|450.03|454.13|450.03|454.13|450.03|454.13|450.03|1
1635639660000|2021-10-31 00:21:00|454.19|450.09|454.26|450.16|454.26|450.16|454.19|450.09|8
1635639670000|2021-10-31 00:21:10|454.25|450.15|454.26|450.16|454.26|450.16|454.25|450.15|2
1635639680000|2021-10-31 00:21:20|454.28|450.18|454.3|450.2|454.33|450.23|454.28|450.18|9
1635639690000|2021-10-31 00:21:30|454.35|450.25|454.42|450.32|454.43|450.33|454.35|450.25|10
1635639700000|2021-10-31 00:21:40|454.45|450.35|454.38|450.28|454.48|450.38|454.38|450.28|13
1635639710000|2021-10-31 00:21:50|454.39|450.29|454.46|450.36|454.46|450.36|454.39|450.29|11
1635639720000|2021-10-31 00:22:00|454.42|450.32|454.41|450.31|454.46|450.36|454.41|450.31|4
1635639730000|2021-10-31 00:22:10|454.42|450.32|454.46|450.36|454.46|450.36|454.42|450.32|2
1635639740000|2021-10-31 00:22:20|454.43|450.33|454.37|450.27|454.43|450.33|454.33|450.23|13
1635639750000|2021-10-31 00:22:30|454.36|450.26|454.36|450.26|454.37|450.27|454.36|450.26|3
1635639760000|2021-10-31 00:22:40|454.38|450.28|454.26|450.16|454.38|450.28|454.25|450.15|10
1635639770000|2021-10-31 00:22:50|454.28|450.18|454.15|450.05|454.28|450.18|454.15|450.05|12
1635639780000|2021-10-31 00:23:00|454.16|450.06|454.29|450.19|454.29|450.19|454.1|450|15
1635639790000|2021-10-31 00:23:10|454.26|450.16|454.2|450.1|454.28|450.18|454.19|450.09|15
1635639800000|2021-10-31 00:23:20|454.21|450.11|454.17|450.07|454.35|450.25|454.16|450.06|17
1635639810000|2021-10-31 00:23:30|454.15|450.05|454.13|450.03|454.15|450.05|454.13|450.03|3
1635639820000|2021-10-31 00:23:40|454.11|450.01|453.93|449.83|454.13|450.03|453.92|449.82|26
1635639830000|2021-10-31 00:23:50|453.89|449.79|453.98|449.88|453.98|449.88|453.79|449.69|22
1635639840000|2021-10-31 00:24:00|453.99|449.89|454.09|449.99|454.11|450.01|453.99|449.89|17
1635639850000|2021-10-31 00:24:10|454.1|450|454.11|450.01|454.11|450.01|454.08|449.98|12
1635639860000|2021-10-31 00:24:20|454.1|450|454.4|450.3|454.4|450.3|454.1|450|11
1635639870000|2021-10-31 00:24:30|454.41|450.31|454.43|450.33|454.47|450.37|454.4|450.3|13
1635639880000|2021-10-31 00:24:40|454.44|450.34|454.41|450.31|454.44|450.34|454.37|450.27|16
1635639890000|2021-10-31 00:24:50|454.39|450.29|454.57|450.47|454.7|450.6|454.39|450.29|15
1635639900000|2021-10-31 00:25:00|454.58|450.48|454.72|450.62|454.73|450.63|454.52|450.42|24
1635639910000|2021-10-31 00:25:10|454.71|450.61|454.53|450.43|454.71|450.61|454.44|450.34|24
1635639920000|2021-10-31 00:25:20|454.55|450.45|454.73|450.63|454.81|450.71|454.53|450.43|21
1635639930000|2021-10-31 00:25:30|454.78|450.68|454.83|450.73|454.88|450.78|454.76|450.66|22
1635639940000|2021-10-31 00:25:40|454.81|450.71|454.93|450.83|454.94|450.84|454.81|450.71|22
1635639950000|2021-10-31 00:25:50|454.94|450.84|455.03|450.93|455.11|451.01|454.94|450.84|22
1635639960000|2021-10-31 00:26:00|455.01|450.91|454.84|450.74|455.08|450.98|454.84|450.74|22
1635639970000|2021-10-31 00:26:10|454.81|450.71|454.6|450.5|454.81|450.71|454.59|450.49|23
1635639980000|2021-10-31 00:26:20|454.62|450.52|454.34|450.24|454.62|450.52|454.32|450.22|22
1635639990000|2021-10-31 00:26:30|454.32|450.22|453.66|449.56|454.32|450.22|453.66|449.56|30
1635640000000|2021-10-31 00:26:40|453.62|449.52|453.53|449.43|453.71|449.61|453.53|449.43|24
1635640010000|2021-10-31 00:26:50|453.55|449.45|453.52|449.42|453.58|449.48|453.47|449.37|18
1635640020000|2021-10-31 00:27:00|453.5|449.4|453.55|449.45|453.55|449.45|453.5|449.4|13
1635640030000|2021-10-31 00:27:10|453.54|449.44|453.67|449.57|453.67|449.57|453.5|449.4|17
1635640040000|2021-10-31 00:27:20|453.61|449.51|453.74|449.64|453.76|449.66|453.61|449.51|20
1635640050000|2021-10-31 00:27:30|453.75|449.65|453.96|449.86|453.96|449.86|453.74|449.64|13
1635640060000|2021-10-31 00:27:40|453.95|449.85|453.93|449.83|453.99|449.89|453.91|449.81|20
1635640070000|2021-10-31 00:27:50|453.94|449.84|453.86|449.76|453.99|449.89|453.85|449.75|23
1635640080000|2021-10-31 00:28:00|453.84|449.74|453.94|449.84|453.94|449.84|453.81|449.71|20
1635640090000|2021-10-31 00:28:10|453.92|449.82|453.91|449.81|453.94|449.84|453.91|449.81|11
1635640100000|2021-10-31 00:28:20|453.92|449.82|453.79|449.69|453.92|449.82|453.79|449.69|18
1635640110000|2021-10-31 00:28:30|453.75|449.65|453.94|449.84|453.94|449.84|453.75|449.65|18
1635640120000|2021-10-31 00:28:40|453.92|449.82|453.9|449.8|453.94|449.84|453.89|449.79|5
1635640130000|2021-10-31 00:28:50|453.88|449.78|453.84|449.74|453.88|449.78|453.83|449.73|8
1635640140000|2021-10-31 00:29:00|453.85|449.75|453.86|449.76|453.89|449.79|453.81|449.71|18
1635640150000|2021-10-31 00:29:10|453.87|449.77|454|449.9|454.01|449.91|453.86|449.76|20
1635640160000|2021-10-31 00:29:20|454.04|449.94|454.22|450.12|454.22|450.12|454.04|449.94|20
1635640170000|2021-10-31 00:29:30|454.21|450.11|454.2|450.1|454.22|450.12|454.2|450.1|12
1635640180000|2021-10-31 00:29:40|454.21|450.11|454.3|450.2|454.32|450.22|454.2|450.1|14
1635640190000|2021-10-31 00:29:50|454.31|450.21|454.28|450.18|454.4|450.3|454.28|450.18|21
1635640200000|2021-10-31 00:30:00|454.26|450.16|454.42|450.32|454.42|450.32|454.16|450.06|24
1635640210000|2021-10-31 00:30:10|454.43|450.33|454.79|450.69|454.79|450.69|454.43|450.33|25
1635640220000|2021-10-31 00:30:20|454.78|450.68|454.75|450.65|454.78|450.68|454.72|450.62|9
1635640230000|2021-10-31 00:30:30|454.74|450.64|454.55|450.45|454.74|450.64|454.5|450.4|21
1635640240000|2021-10-31 00:30:40|454.57|450.47|454.74|450.64|454.74|450.64|454.57|450.47|14
1635640250000|2021-10-31 00:30:50|454.73|450.63|454.76|450.66|454.76|450.66|454.72|450.62|6
1635640260000|2021-10-31 00:31:00|454.78|450.68|454.8|450.7|454.8|450.7|454.76|450.66|9
1635640270000|2021-10-31 00:31:10|454.79|450.69|454.83|450.73|454.83|450.73|454.77|450.67|6
1635640280000|2021-10-31 00:31:20|454.85|450.75|454.86|450.76|454.86|450.76|454.8|450.7|16
1635640290000|2021-10-31 00:31:30|454.85|450.75|454.86|450.76|454.86|450.76|454.81|450.71|4
1635640300000|2021-10-31 00:31:40|454.85|450.75|454.84|450.74|454.86|450.76|454.8|450.7|9
1635640310000|2021-10-31 00:31:50|454.85|450.75|454.85|450.75|454.85|450.75|454.85|450.75|1
1635640320000|2021-10-31 00:32:00|454.86|450.76|454.81|450.71|454.86|450.76|454.8|450.7|12
1635640330000|2021-10-31 00:32:10|454.85|450.75|454.46|450.36|454.85|450.75|454.45|450.35|24
1635640340000|2021-10-31 00:32:20|454.45|450.35|454.37|450.27|454.45|450.35|454.36|450.26|9
1635640350000|2021-10-31 00:32:30|454.38|450.28|454.11|450.01|454.38|450.28|454.06|449.96|19
1635640360000|2021-10-31 00:32:40|454.1|450|454.11|450.01|454.13|450.03|454.1|450|7
1635640370000|2021-10-31 00:32:50|454.02|449.92|453.8|449.7|454.02|449.92|453.8|449.7|25
1635640380000|2021-10-31 00:33:00|453.82|449.72|453.7|449.6|453.83|449.73|453.7|449.6|20
1635640390000|2021-10-31 00:33:10|453.71|449.61|453.57|449.47|453.71|449.61|453.55|449.45|20
1635640400000|2021-10-31 00:33:20|453.58|449.48|453.6|449.5|453.64|449.54|453.54|449.44|14
1635640410000|2021-10-31 00:33:30|453.62|449.52|453.58|449.48|453.62|449.52|453.58|449.48|5
1635640420000|2021-10-31 00:33:40|453.57|449.47|453.68|449.58|453.69|449.59|453.57|449.47|12
1635640430000|2021-10-31 00:33:50|453.69|449.59|453.77|449.67|453.77|449.67|453.68|449.58|10
1635640440000|2021-10-31 00:34:00|453.76|449.66|454.06|449.96|454.06|449.96|453.76|449.66|14
1635640450000|2021-10-31 00:34:10|454.07|449.97|454.17|450.07|454.26|450.16|454.06|449.96|17
1635640460000|2021-10-31 00:34:20|454.18|450.08|454.29|450.19|454.35|450.25|454.16|450.06|12
1635640470000|2021-10-31 00:34:30|454.32|450.22|454.31|450.21|454.36|450.26|454.24|450.14|19
1635640480000|2021-10-31 00:34:40|454.3|450.2|454.4|450.3|454.4|450.3|454.23|450.13|22
1635640490000|2021-10-31 00:34:50|454.37|450.27|454.35|450.25|454.4|450.3|454.32|450.22|8
1635640500000|2021-10-31 00:35:00|454.38|450.28|454.33|450.23|454.39|450.29|454.32|450.22|6
1635640510000|2021-10-31 00:35:10|454.32|450.22|454.41|450.31|454.43|450.33|454.32|450.22|9
1635640520000|2021-10-31 00:35:20|454.42|450.32|454.45|450.35|454.45|450.35|454.41|450.31|9
1635640530000|2021-10-31 00:35:30|454.44|450.34|454.47|450.37|454.47|450.37|454.44|450.34|6
1635640540000|2021-10-31 00:35:40|454.48|450.38|454.44|450.34|454.48|450.38|454.42|450.32|8
1635640550000|2021-10-31 00:35:50|454.45|450.35|454.47|450.37|454.48|450.38|454.45|450.35|7
1635640560000|2021-10-31 00:36:00|454.48|450.38|454.48|450.38|454.5|450.4|454.48|450.38|8
1635640570000|2021-10-31 00:36:10|454.49|450.39|454.54|450.44|454.54|450.44|454.48|450.38|9
1635640580000|2021-10-31 00:36:20|454.55|450.45|454.54|450.44|454.55|450.45|454.54|450.44|4
1635640600000|2021-10-31 00:36:40|454.55|450.45|454.56|450.46|454.57|450.47|454.55|450.45|4
1635640610000|2021-10-31 00:36:50|454.53|450.43|454.57|450.47|454.58|450.48|454.53|450.43|6
1635640620000|2021-10-31 00:37:00|454.58|450.48|454.75|450.65|454.77|450.67|454.57|450.47|14
1635640630000|2021-10-31 00:37:10|454.77|450.67|454.86|450.76|454.86|450.76|454.77|450.67|4
1635640640000|2021-10-31 00:37:20|454.85|450.75|454.84|450.74|454.85|450.75|454.81|450.71|9
1635640650000|2021-10-31 00:37:30|454.88|450.78|454.86|450.76|454.89|450.79|454.85|450.75|14
1635640660000|2021-10-31 00:37:40|454.85|450.75|454.83|450.73|454.86|450.76|454.81|450.71|18
1635640670000|2021-10-31 00:37:50|454.82|450.72|454.83|450.73|454.84|450.74|454.82|450.72|10
1635640680000|2021-10-31 00:38:00|454.82|450.72|454.84|450.74|454.85|450.75|454.81|450.71|8
1635640690000|2021-10-31 00:38:10|454.83|450.73|454.84|450.74|454.84|450.74|454.83|450.73|6
1635640700000|2021-10-31 00:38:20|454.85|450.75|455.06|450.96|455.06|450.96|454.84|450.74|8
1635640710000|2021-10-31 00:38:30|454.98|450.88|454.98|450.88|455.04|450.94|454.96|450.86|13
1635640720000|2021-10-31 00:38:40|454.97|450.87|455.01|450.91|455.01|450.91|454.95|450.85|7
1635640730000|2021-10-31 00:38:50|455.03|450.93|455.08|450.98|455.08|450.98|455.03|450.93|4
1635640740000|2021-10-31 00:39:00|455.07|450.97|455.2|451.1|455.25|451.15|455.07|450.97|15
1635640750000|2021-10-31 00:39:10|455.21|451.11|455.27|451.17|455.28|451.18|455.2|451.1|9
1635640760000|2021-10-31 00:39:20|455.28|451.18|455.17|451.07|455.28|451.18|455.15|451.05|11
1635640770000|2021-10-31 00:39:30|455.16|451.06|455.33|451.23|455.33|451.23|455.16|451.06|15
1635640780000|2021-10-31 00:39:40|455.3|451.2|455.34|451.24|455.34|451.24|455.26|451.16|9
1635640790000|2021-10-31 00:39:50|455.36|451.26|455.39|451.29|455.39|451.29|455.35|451.25|6
1635640800000|2021-10-31 00:40:00|455.36|451.26|455.35|451.25|455.37|451.27|455.32|451.22|14
1635640810000|2021-10-31 00:40:10|455.37|451.27|455.39|451.29|455.39|451.29|455.36|451.26|7
1635640820000|2021-10-31 00:40:20|455.36|451.26|455.39|451.29|455.4|451.3|455.35|451.25|6
1635640830000|2021-10-31 00:40:30|455.37|451.27|455.37|451.27|455.41|451.31|455.34|451.24|9
1635640840000|2021-10-31 00:40:40|455.35|451.25|455.38|451.28|455.38|451.28|455.35|451.25|5
1635640850000|2021-10-31 00:40:50|455.37|451.27|455.17|451.07|455.37|451.27|455.16|451.06|15
1635640860000|2021-10-31 00:41:00|455.11|451.01|455.06|450.96|455.13|451.03|455.04|450.94|18
1635640870000|2021-10-31 00:41:10|455.08|450.98|454.81|450.71|455.08|450.98|454.81|450.71|13
1635640880000|2021-10-31 00:41:20|454.83|450.73|454.81|450.71|454.83|450.73|454.74|450.64|9
1635640890000|2021-10-31 00:41:30|454.78|450.68|454.67|450.57|454.78|450.68|454.67|450.57|7
1635640900000|2021-10-31 00:41:40|454.66|450.56|454.66|450.56|454.67|450.57|454.66|450.56|3
1635640910000|2021-10-31 00:41:50|454.68|450.58|454.71|450.61|454.72|450.62|454.67|450.57|8
1635640920000|2021-10-31 00:42:00|454.72|450.62|454.94|450.84|454.94|450.84|454.72|450.62|15
1635640930000|2021-10-31 00:42:10|454.92|450.82|454.77|450.67|454.95|450.85|454.77|450.67|14
1635640940000|2021-10-31 00:42:20|454.76|450.66|454.78|450.68|454.79|450.69|454.76|450.66|6
1635640950000|2021-10-31 00:42:30|454.77|450.67|454.75|450.65|454.78|450.68|454.75|450.65|4
1635640960000|2021-10-31 00:42:40|454.7|450.6|454.67|450.57|454.7|450.6|454.67|450.57|3
1635640970000|2021-10-31 00:42:50|454.68|450.58|454.75|450.65|454.75|450.65|454.68|450.58|12
1635640980000|2021-10-31 00:43:00|454.76|450.66|454.83|450.73|454.83|450.73|454.72|450.62|8
1635640990000|2021-10-31 00:43:10|454.84|450.74|454.82|450.72|454.85|450.75|454.82|450.72|6
1635641000000|2021-10-31 00:43:20|454.81|450.71|454.81|450.71|454.82|450.72|454.77|450.67|7
1635641010000|2021-10-31 00:43:30|454.8|450.7|454.81|450.71|454.81|450.71|454.77|450.67|5
1635641020000|2021-10-31 00:43:40|454.8|450.7|454.76|450.66|454.81|450.71|454.76|450.66|4
1635641030000|2021-10-31 00:43:50|454.77|450.67|454.76|450.66|454.77|450.67|454.75|450.65|6
1635641040000|2021-10-31 00:44:00|454.77|450.67|454.77|450.67|454.77|450.67|454.77|450.67|1
1635641050000|2021-10-31 00:44:10|454.76|450.66|454.78|450.68|454.79|450.69|454.76|450.66|6
1635641060000|2021-10-31 00:44:20|454.77|450.67|454.71|450.61|454.77|450.67|454.7|450.6|9
1635641070000|2021-10-31 00:44:30|454.69|450.59|454.67|450.57|454.71|450.61|454.67|450.57|12
1635641080000|2021-10-31 00:44:40|454.68|450.58|454.56|450.46|454.69|450.59|454.55|450.45|10
1635641090000|2021-10-31 00:44:50|454.55|450.45|454.51|450.41|454.55|450.45|454.51|450.41|10
1635641100000|2021-10-31 00:45:00|454.52|450.42|454.49|450.39|454.52|450.42|454.49|450.39|6
1635641110000|2021-10-31 00:45:10|454.51|450.41|454.5|450.4|454.52|450.42|454.5|450.4|8
1635641120000|2021-10-31 00:45:20|454.52|450.42|454.54|450.44|454.55|450.45|454.52|450.42|6
1635641130000|2021-10-31 00:45:30|454.52|450.42|454.5|450.4|454.53|450.43|454.49|450.39|7
1635641140000|2021-10-31 00:45:40|454.51|450.41|454.48|450.38|454.51|450.41|454.47|450.37|8
1635641150000|2021-10-31 00:45:50|454.45|450.35|454.44|450.34|454.45|450.35|454.44|450.34|2
1635641160000|2021-10-31 00:46:00|454.43|450.33|454.44|450.34|454.44|450.34|454.43|450.33|4
1635641170000|2021-10-31 00:46:10|454.45|450.35|454.46|450.36|454.46|450.36|454.44|450.34|9
1635641180000|2021-10-31 00:46:20|454.45|450.35|454.44|450.34|454.46|450.36|454.44|450.34|4
1635641190000|2021-10-31 00:46:30|454.45|450.35|454.54|450.44|454.61|450.51|454.45|450.35|15
1635641200000|2021-10-31 00:46:40|454.53|450.43|454.45|450.35|454.54|450.44|454.39|450.29|20
1635641210000|2021-10-31 00:46:50|454.43|450.33|454.42|450.32|454.44|450.34|454.42|450.32|6
1635641220000|2021-10-31 00:47:00|454.43|450.33|454.45|450.35|454.49|450.39|454.43|450.33|10
1635641230000|2021-10-31 00:47:10|454.44|450.34|454.34|450.24|454.44|450.34|454.34|450.24|12
1635641240000|2021-10-31 00:47:20|454.32|450.22|453.96|449.86|454.32|450.22|453.95|449.85|24
1635641250000|2021-10-31 00:47:30|453.89|449.79|453.75|449.65|453.9|449.8|453.69|449.59|23
1635641260000|2021-10-31 00:47:40|453.74|449.64|453.74|449.64|453.74|449.64|453.72|449.62|9
1635641270000|2021-10-31 00:47:50|453.75|449.65|453.71|449.61|453.86|449.76|453.71|449.61|18
1635641280000|2021-10-31 00:48:00|453.7|449.6|453.38|449.28|453.7|449.6|453.37|449.27|19
1635641290000|2021-10-31 00:48:10|453.37|449.27|452.97|448.87|453.37|449.27|452.96|448.86|22
1635641300000|2021-10-31 00:48:20|452.96|448.86|452.87|448.77|452.96|448.86|452.87|448.77|17
1635641310000|2021-10-31 00:48:30|452.88|448.78|452.63|448.53|452.89|448.79|452.63|448.53|15
1635641320000|2021-10-31 00:48:40|452.62|448.52|452.25|448.15|452.64|448.54|452.25|448.15|11
1635641330000|2021-10-31 00:48:50|452.19|448.09|452.38|448.28|452.42|448.32|452.19|448.09|15
1635641340000|2021-10-31 00:49:00|452.37|448.27|452.41|448.31|452.44|448.34|452.37|448.27|15
1635641350000|2021-10-31 00:49:10|452.42|448.32|452.83|448.73|452.85|448.75|452.42|448.32|13
1635641360000|2021-10-31 00:49:20|452.87|448.77|453.16|449.06|453.16|449.06|452.87|448.77|6
1635641370000|2021-10-31 00:49:30|453.17|449.07|453.46|449.36|453.46|449.36|453.14|449.04|17
1635641380000|2021-10-31 00:49:40|453.47|449.37|453.63|449.53|453.63|449.53|453.47|449.37|7
1635641390000|2021-10-31 00:49:50|453.61|449.51|453.51|449.41|453.61|449.51|453.51|449.41|16
1635641400000|2021-10-31 00:50:00|453.5|449.4|453.53|449.43|453.54|449.44|453.5|449.4|8
1635641410000|2021-10-31 00:50:10|453.55|449.45|453.38|449.28|453.58|449.48|453.38|449.28|11
1635641420000|2021-10-31 00:50:20|453.37|449.27|453.27|449.17|453.37|449.27|453.25|449.15|13
1635641430000|2021-10-31 00:50:30|453.28|449.18|453.27|449.17|453.28|449.18|453.27|449.17|2
1635641440000|2021-10-31 00:50:40|453.26|449.16|453.28|449.18|453.28|449.18|453.26|449.16|2
1635641450000|2021-10-31 00:50:50|453.29|449.19|453.28|449.18|453.3|449.2|453.28|449.18|3
1635641460000|2021-10-31 00:51:00|453.29|449.19|453.35|449.25|453.35|449.25|453.29|449.19|5
1635641470000|2021-10-31 00:51:10|453.34|449.24|453.35|449.25|453.36|449.26|453.34|449.24|6
1635641480000|2021-10-31 00:51:20|453.37|449.27|453.37|449.27|453.37|449.27|453.37|449.27|1
1635641490000|2021-10-31 00:51:30|453.38|449.28|453.5|449.4|453.5|449.4|453.38|449.28|10
1635641510000|2021-10-31 00:51:50|453.56|449.46|453.56|449.46|453.57|449.47|453.56|449.46|3
1635641530000|2021-10-31 00:52:10|453.54|449.44|453.42|449.32|453.54|449.44|453.42|449.32|5
1635641540000|2021-10-31 00:52:20|453.41|449.31|453.37|449.27|453.41|449.31|453.37|449.27|3
1635641550000|2021-10-31 00:52:30|453.38|449.28|453.32|449.22|453.38|449.28|453.32|449.22|8
1635641560000|2021-10-31 00:52:40|453.31|449.21|453.33|449.23|453.33|449.23|453.31|449.21|3
1635641570000|2021-10-31 00:52:50|453.34|449.24|453.4|449.3|453.4|449.3|453.34|449.24|7
1635641590000|2021-10-31 00:53:10|453.39|449.29|453.37|449.27|453.4|449.3|453.37|449.27|3
1635641600000|2021-10-31 00:53:20|453.36|449.26|453.36|449.26|453.36|449.26|453.36|449.26|1
1635641610000|2021-10-31 00:53:30|453.35|449.25|453.32|449.22|453.35|449.25|453.32|449.22|3
1635641620000|2021-10-31 00:53:40|453.31|449.21|453.31|449.21|453.31|449.21|453.31|449.21|1
1635641630000|2021-10-31 00:53:50|453.32|449.22|453.35|449.25|453.38|449.28|453.32|449.22|11
1635641640000|2021-10-31 00:54:00|453.33|449.23|453.22|449.12|453.33|449.23|453.22|449.12|6
1635641650000|2021-10-31 00:54:10|453.23|449.13|453.18|449.08|453.23|449.13|453.18|449.08|3
1635641660000|2021-10-31 00:54:20|453.19|449.09|453.13|449.03|453.19|449.09|453.11|449.01|11
1635641670000|2021-10-31 00:54:30|453.12|449.02|453.07|448.97|453.14|449.04|453.06|448.96|15
1635641680000|2021-10-31 00:54:40|453.1|449|453.01|448.91|453.1|449|453.01|448.91|5
1635641690000|2021-10-31 00:54:50|453|448.9|452.97|448.87|453|448.9|452.97|448.87|4
1635641700000|2021-10-31 00:55:00|452.96|448.86|452.91|448.81|452.96|448.86|452.91|448.81|4
1635641710000|2021-10-31 00:55:10|452.9|448.8|452.9|448.8|452.9|448.8|452.89|448.79|3
1635641730000|2021-10-31 00:55:30|452.91|448.81|452.91|448.81|452.91|448.81|452.9|448.8|3
1635641740000|2021-10-31 00:55:40|452.9|448.8|452.8|448.7|452.9|448.8|452.8|448.7|5
1635641750000|2021-10-31 00:55:50|452.79|448.69|452.97|448.87|453.02|448.92|452.73|448.63|19
1635641760000|2021-10-31 00:56:00|452.98|448.88|452.82|448.72|452.98|448.88|452.76|448.66|16
1635641770000|2021-10-31 00:56:10|452.83|448.73|452.96|448.86|452.96|448.86|452.83|448.73|12
1635641780000|2021-10-31 00:56:20|452.97|448.87|452.96|448.86|453.02|448.92|452.96|448.86|6
1635641790000|2021-10-31 00:56:30|452.94|448.84|453.11|449.01|453.11|449.01|452.94|448.84|13
1635641800000|2021-10-31 00:56:40|453.12|449.02|453.06|448.96|453.12|449.02|453.06|448.96|19
1635641810000|2021-10-31 00:56:50|453.04|448.94|452.99|448.89|453.07|448.97|452.89|448.79|15
1635641820000|2021-10-31 00:57:00|453|448.9|453.18|449.08|453.19|449.09|452.99|448.89|18
1635641830000|2021-10-31 00:57:10|453.17|449.07|453.11|449.01|453.18|449.08|453.1|449|10
1635641840000|2021-10-31 00:57:20|453.09|448.99|452.9|448.8|453.12|449.02|452.9|448.8|15
1635641850000|2021-10-31 00:57:30|452.87|448.77|452.94|448.84|452.95|448.85|452.85|448.75|7
1635641860000|2021-10-31 00:57:40|452.86|448.76|452.88|448.78|452.91|448.81|452.86|448.76|4
1635641870000|2021-10-31 00:57:50|452.82|448.72|452.83|448.73|452.83|448.73|452.81|448.71|6
1635641880000|2021-10-31 00:58:00|452.85|448.75|452.89|448.79|452.9|448.8|452.85|448.75|10
1635641890000|2021-10-31 00:58:10|452.9|448.8|452.64|448.54|452.9|448.8|452.64|448.54|15
1635641900000|2021-10-31 00:58:20|452.65|448.55|452.42|448.32|452.65|448.55|452.42|448.32|19
1635641910000|2021-10-31 00:58:30|452.44|448.34|452.36|448.26|452.44|448.34|452.13|448.03|19
1635641920000|2021-10-31 00:58:40|452.35|448.25|452.52|448.42|452.56|448.46|452.35|448.25|16
1635641930000|2021-10-31 00:58:50|452.55|448.45|452.7|448.6|452.71|448.61|452.47|448.37|11
1635641940000|2021-10-31 00:59:00|452.71|448.61|452.71|448.61|452.71|448.61|452.71|448.61|1
1635641950000|2021-10-31 00:59:10|452.72|448.62|452.71|448.61|452.76|448.66|452.71|448.61|9
1635641960000|2021-10-31 00:59:20|452.66|448.56|452.63|448.53|452.66|448.56|452.63|448.53|4
1635641970000|2021-10-31 00:59:30|452.64|448.54|452.63|448.53|452.64|448.54|452.63|448.53|2
1635641980000|2021-10-31 00:59:40|452.64|448.54|452.7|448.6|452.7|448.6|452.64|448.54|9
1635641990000|2021-10-31 00:59:50|452.68|448.58|452.78|448.68|452.78|448.68|452.64|448.54|13
1635642000000|2021-10-31 01:00:00|452.82|448.72|453.04|448.94|453.05|448.95|452.82|448.72|8
1635642010000|2021-10-31 01:00:10|453.03|448.93|452.96|448.86|453.12|449.02|452.96|448.86|21
1635642020000|2021-10-31 01:00:20|452.85|448.75|452.81|448.71|452.85|448.75|452.81|448.71|6
1635642030000|2021-10-31 01:00:30|452.8|448.7|452.82|448.72|452.82|448.72|452.79|448.69|5
1635642040000|2021-10-31 01:00:40|452.84|448.74|452.84|448.74|452.88|448.78|452.84|448.74|7
1635642050000|2021-10-31 01:00:50|452.88|448.78|452.98|448.88|452.99|448.89|452.88|448.78|13
1635642060000|2021-10-31 01:01:00|452.99|448.89|453.03|448.93|453.03|448.93|452.99|448.89|8
1635642070000|2021-10-31 01:01:10|453.07|448.97|453.1|449|453.1|449|453.06|448.96|7
1635642080000|2021-10-31 01:01:20|453.11|449.01|453.18|449.08|453.18|449.08|453.07|448.97|8
1635642090000|2021-10-31 01:01:30|453.22|449.12|453.23|449.13|453.23|449.13|453.22|449.12|2
1635642100000|2021-10-31 01:01:40|453.22|449.12|453.22|449.12|453.22|449.12|453.22|449.12|1
1635642110000|2021-10-31 01:01:50|453.21|449.11|453.23|449.13|453.31|449.21|453.21|449.11|8
1635642120000|2021-10-31 01:02:00|453.22|449.12|453.13|449.03|453.22|449.12|453.1|449|9
1635642130000|2021-10-31 01:02:10|453.12|449.02|453.14|449.04|453.15|449.05|453.12|449.02|9
1635642140000|2021-10-31 01:02:20|453.17|449.07|453.16|449.06|453.19|449.09|453.14|449.04|8
1635642150000|2021-10-31 01:02:30|453.15|449.05|453.13|449.03|453.15|449.05|453.12|449.02|8
1635642160000|2021-10-31 01:02:40|453.12|449.02|452.89|448.79|453.12|449.02|452.89|448.79|11
1635642170000|2021-10-31 01:02:50|452.88|448.78|452.77|448.67|452.88|448.78|452.76|448.66|7
1635642180000|2021-10-31 01:03:00|452.76|448.66|452.81|448.71|452.81|448.71|452.73|448.63|7
1635642190000|2021-10-31 01:03:10|452.77|448.67|452.78|448.68|452.78|448.68|452.77|448.67|2
1635642200000|2021-10-31 01:03:20|452.79|448.69|452.78|448.68|452.79|448.69|452.78|448.68|2
1635642210000|2021-10-31 01:03:30|452.79|448.69|452.82|448.72|452.84|448.74|452.78|448.68|5
1635642220000|2021-10-31 01:03:40|452.76|448.66|452.83|448.73|452.83|448.73|452.76|448.66|7
1635642230000|2021-10-31 01:03:50|452.86|448.76|452.9|448.8|452.9|448.8|452.86|448.76|2
1635642240000|2021-10-31 01:04:00|452.93|448.83|453.15|449.05|453.15|449.05|452.93|448.83|11
1635642250000|2021-10-31 01:04:10|453.21|449.11|453.08|448.98|453.21|449.11|453.08|448.98|6
1635642260000|2021-10-31 01:04:20|453.02|448.92|453.03|448.93|453.03|448.93|453.02|448.92|2
1635642270000|2021-10-31 01:04:30|453.06|448.96|453.07|448.97|453.08|448.98|453.05|448.95|9
1635642280000|2021-10-31 01:04:40|453.08|448.98|453.08|448.98|453.08|448.98|453.07|448.97|3
1635642290000|2021-10-31 01:04:50|453.06|448.96|453.14|449.04|453.14|449.04|453.06|448.96|2
1635642300000|2021-10-31 01:05:00|453.12|449.02|453.08|448.98|453.14|449.04|453.06|448.96|16
1635642310000|2021-10-31 01:05:10|453.01|448.91|453.05|448.95|453.05|448.95|453|448.9|8
1635642320000|2021-10-31 01:05:20|453.03|448.93|453.01|448.91|453.03|448.93|453.01|448.91|3
1635642330000|2021-10-31 01:05:30|452.98|448.88|452.95|448.85|452.99|448.89|452.95|448.85|8
1635642340000|2021-10-31 01:05:40|452.96|448.86|452.96|448.86|453.02|448.92|452.95|448.85|11
1635642350000|2021-10-31 01:05:50|452.95|448.85|452.93|448.83|452.96|448.86|452.93|448.83|5
1635642360000|2021-10-31 01:06:00|452.94|448.84|452.88|448.78|452.95|448.85|452.84|448.74|17
1635642370000|2021-10-31 01:06:10|452.9|448.8|452.93|448.83|452.93|448.83|452.89|448.79|8
1635642380000|2021-10-31 01:06:20|452.92|448.82|452.67|448.57|452.92|448.82|452.67|448.57|10
1635642390000|2021-10-31 01:06:30|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1635642400000|2021-10-31 01:06:40|452.65|448.55|452.61|448.51|452.65|448.55|452.61|448.51|4
1635642410000|2021-10-31 01:06:50|452.52|448.42|452.41|448.31|452.53|448.43|452.41|448.31|17
1635642420000|2021-10-31 01:07:00|452.42|448.32|452.36|448.26|452.44|448.34|452.34|448.24|12
1635642430000|2021-10-31 01:07:10|452.35|448.25|452.27|448.17|452.35|448.25|452.27|448.17|7
1635642440000|2021-10-31 01:07:20|452.26|448.16|452.29|448.19|452.32|448.22|452.26|448.16|9
1635642450000|2021-10-31 01:07:30|452.3|448.2|452.25|448.15|452.3|448.2|452.24|448.14|14
1635642460000|2021-10-31 01:07:40|452.28|448.18|452.41|448.31|452.41|448.31|452.24|448.14|11
1635642470000|2021-10-31 01:07:50|452.4|448.3|452.34|448.24|452.4|448.3|452.3|448.2|12
1635642480000|2021-10-31 01:08:00|452.33|448.23|452.36|448.26|452.36|448.26|452.33|448.23|5
1635642490000|2021-10-31 01:08:10|452.35|448.25|452.35|448.25|452.36|448.26|452.32|448.22|8
1635642500000|2021-10-31 01:08:20|452.37|448.27|452.58|448.48|452.58|448.48|452.36|448.26|10
1635642510000|2021-10-31 01:08:30|452.57|448.47|452.78|448.68|452.78|448.68|452.52|448.42|20
1635642520000|2021-10-31 01:08:40|452.79|448.69|452.86|448.76|452.87|448.77|452.79|448.69|12
1635642530000|2021-10-31 01:08:50|452.84|448.74|453.19|449.09|453.19|449.09|452.84|448.74|20
1635642540000|2021-10-31 01:09:00|453.17|449.07|453.11|449.01|453.18|449.08|452.98|448.88|19
1635642550000|2021-10-31 01:09:10|453.13|449.03|453.14|449.04|453.15|449.05|453.13|449.03|5
1635642560000|2021-10-31 01:09:20|453.13|449.03|453.03|448.93|453.14|449.04|453.01|448.91|17
1635642570000|2021-10-31 01:09:30|453.02|448.92|452.78|448.68|453.02|448.92|452.78|448.68|17
1635642580000|2021-10-31 01:09:40|452.77|448.67|452.85|448.75|452.92|448.82|452.71|448.61|24
1635642590000|2021-10-31 01:09:50|452.86|448.76|452.95|448.85|452.99|448.89|452.85|448.75|19
1635642600000|2021-10-31 01:10:00|452.94|448.84|452.93|448.83|452.96|448.86|452.93|448.83|13
1635642610000|2021-10-31 01:10:10|452.94|448.84|453.04|448.94|453.05|448.95|452.93|448.83|21
1635642620000|2021-10-31 01:10:20|453.06|448.96|453.07|448.97|453.07|448.97|453.04|448.94|10
1635642630000|2021-10-31 01:10:30|453.08|448.98|453.13|449.03|453.17|449.07|453.08|448.98|22
1635642640000|2021-10-31 01:10:40|453.14|449.04|452.97|448.87|453.14|449.04|452.96|448.86|14
1635642650000|2021-10-31 01:10:50|452.95|448.85|452.92|448.82|452.95|448.85|452.92|448.82|3
1635642660000|2021-10-31 01:11:00|452.93|448.83|452.83|448.73|452.93|448.83|452.83|448.73|10
1635642670000|2021-10-31 01:11:10|452.85|448.75|452.73|448.63|452.85|448.75|452.73|448.63|3
1635642680000|2021-10-31 01:11:20|452.74|448.64|452.72|448.62|452.74|448.64|452.7|448.6|4
1635642690000|2021-10-31 01:11:30|452.75|448.65|452.75|448.65|452.8|448.7|452.74|448.64|15
1635642700000|2021-10-31 01:11:40|452.76|448.66|451.84|447.74|452.76|448.66|451.73|447.63|26
1635642710000|2021-10-31 01:11:50|451.87|447.77|451.77|447.67|451.89|447.79|451.68|447.58|28
1635642720000|2021-10-31 01:12:00|451.78|447.68|451.78|447.68|451.84|447.74|451.72|447.62|17
1635642730000|2021-10-31 01:12:10|451.74|447.64|451.84|447.74|451.84|447.74|451.72|447.62|14
1635642740000|2021-10-31 01:12:20|451.85|447.75|451.59|447.49|451.86|447.76|451.58|447.48|18
1635642750000|2021-10-31 01:12:30|451.58|447.48|451.49|447.39|451.61|447.51|451.48|447.38|26
1635642760000|2021-10-31 01:12:40|451.46|447.36|451.88|447.78|451.88|447.78|451.44|447.34|24
1635642770000|2021-10-31 01:12:50|451.95|447.85|452.39|448.29|452.4|448.3|451.91|447.81|27
1635642780000|2021-10-31 01:13:00|452.35|448.25|452.18|448.08|452.43|448.33|452.18|448.08|25
1635642790000|2021-10-31 01:13:10|452.17|448.07|452.42|448.32|452.42|448.32|452.17|448.07|19
1635642800000|2021-10-31 01:13:20|452.44|448.34|452.33|448.23|452.45|448.35|452.33|448.23|19
1635642810000|2021-10-31 01:13:30|452.34|448.24|452.39|448.29|452.39|448.29|452.32|448.22|9
1635642820000|2021-10-31 01:13:40|452.37|448.27|452.06|447.96|452.37|448.27|452.06|447.96|21
1635642830000|2021-10-31 01:13:50|452.07|447.97|452.08|447.98|452.08|447.98|451.92|447.82|16
1635642840000|2021-10-31 01:14:00|452.12|448.02|452.02|447.92|452.18|448.08|452.01|447.91|16
1635642850000|2021-10-31 01:14:10|452|447.9|452.19|448.09|452.19|448.09|452|447.9|7
1635642860000|2021-10-31 01:14:20|452.2|448.1|452.2|448.1|452.22|448.12|452.17|448.07|12
1635642870000|2021-10-31 01:14:30|452.19|448.09|451.85|447.75|452.19|448.09|451.85|447.75|18
1635642880000|2021-10-31 01:14:40|451.88|447.78|452.03|447.93|452.13|448.03|451.86|447.76|23
1635642890000|2021-10-31 01:14:50|452.02|447.92|451.8|447.7|452.02|447.92|451.79|447.69|14
1635642900000|2021-10-31 01:15:00|451.79|447.69|451.76|447.66|451.8|447.7|451.66|447.56|24
1635642910000|2021-10-31 01:15:10|451.78|447.68|451.82|447.72|451.85|447.75|451.75|447.65|15
1635642920000|2021-10-31 01:15:20|451.81|447.71|451.77|447.67|451.81|447.71|451.75|447.65|6
1635642930000|2021-10-31 01:15:30|451.67|447.57|451.65|447.55|451.67|447.57|451.65|447.55|3
1635642940000|2021-10-31 01:15:40|451.66|447.56|451.52|447.42|451.66|447.56|451.52|447.42|14
1635642950000|2021-10-31 01:15:50|451.5|447.4|451.49|447.39|451.5|447.4|451.47|447.37|10
1635642960000|2021-10-31 01:16:00|451.47|447.37|451.49|447.39|451.49|447.39|451.46|447.36|5
1635642970000|2021-10-31 01:16:10|451.5|447.4|451.28|447.18|451.5|447.4|451.23|447.13|18
1635642980000|2021-10-31 01:16:20|451.34|447.24|451.22|447.12|451.34|447.24|451.22|447.12|7
1635642990000|2021-10-31 01:16:30|451.21|447.11|451.17|447.07|451.21|447.11|451.17|447.07|9
1635643000000|2021-10-31 01:16:40|451.18|447.08|451.09|446.99|451.18|447.08|451.09|446.99|17
1635643010000|2021-10-31 01:16:50|451.11|447.01|451.06|446.96|451.11|447.01|451.06|446.96|5
1635643020000|2021-10-31 01:17:00|451.05|446.95|451|446.9|451.05|446.95|451|446.9|15
1635643030000|2021-10-31 01:17:10|451.02|446.92|450.96|446.86|451.02|446.92|450.96|446.86|24
1635643040000|2021-10-31 01:17:20|450.95|446.85|450.98|446.88|451.01|446.91|450.95|446.85|11
1635643050000|2021-10-31 01:17:30|450.97|446.87|450.97|446.87|451.04|446.94|450.69|446.59|22
1635643060000|2021-10-31 01:17:40|450.91|446.81|450.98|446.88|450.98|446.88|450.88|446.78|11
1635643070000|2021-10-31 01:17:50|450.99|446.89|451.02|446.92|451.04|446.94|450.99|446.89|10
1635643080000|2021-10-31 01:18:00|451.03|446.93|451.02|446.92|451.03|446.93|451.02|446.92|4
1635643090000|2021-10-31 01:18:10|451.03|446.93|451.09|446.99|451.09|446.99|451.03|446.93|4
1635643100000|2021-10-31 01:18:20|451.08|446.98|450.99|446.89|451.08|446.98|450.95|446.85|11
1635643110000|2021-10-31 01:18:30|450.98|446.88|451.11|447.01|451.11|447.01|450.96|446.86|15
1635643120000|2021-10-31 01:18:40|451.12|447.02|451.02|446.92|451.12|447.02|451|446.9|11
1635643130000|2021-10-31 01:18:50|451.01|446.91|450.96|446.86|451.01|446.91|450.9|446.8|13
1635643140000|2021-10-31 01:19:00|450.95|446.85|450.9|446.8|450.95|446.85|450.86|446.76|15
1635643150000|2021-10-31 01:19:10|450.89|446.79|450.89|446.79|450.9|446.8|450.81|446.71|10
1635643160000|2021-10-31 01:19:20|450.86|446.76|450.94|446.84|450.95|446.85|450.86|446.76|19
1635643170000|2021-10-31 01:19:30|450.93|446.83|450.92|446.82|450.99|446.89|450.92|446.82|11
1635643180000|2021-10-31 01:19:40|450.91|446.81|450.81|446.71|450.91|446.81|450.81|446.71|8
1635643190000|2021-10-31 01:19:50|450.78|446.68|450.78|446.68|450.78|446.68|450.78|446.68|1
1635643200000|2021-10-31 01:20:00|450.75|446.65|450.7|446.6|450.75|446.65|450.68|446.58|12
1635643220000|2021-10-31 01:20:20|450.68|446.58|450.65|446.55|450.68|446.58|450.65|446.55|4
1635643230000|2021-10-31 01:20:30|450.64|446.54|450.55|446.45|450.64|446.54|450.52|446.42|9
1635643240000|2021-10-31 01:20:40|450.49|446.39|450.63|446.53|450.64|446.54|450.49|446.39|11
1635643250000|2021-10-31 01:20:50|450.62|446.52|450.73|446.63|450.74|446.64|450.61|446.51|9
1635643260000|2021-10-31 01:21:00|450.74|446.64|450.96|446.86|450.96|446.86|450.74|446.64|11
1635643270000|2021-10-31 01:21:10|450.97|446.87|451.01|446.91|451.01|446.91|450.92|446.82|18
1635643280000|2021-10-31 01:21:20|451.02|446.92|451.1|447|451.13|447.03|451.02|446.92|10
1635643290000|2021-10-31 01:21:30|451.05|446.95|450.96|446.86|451.11|447.01|450.95|446.85|9
1635643300000|2021-10-31 01:21:40|450.95|446.85|450.81|446.71|450.95|446.85|450.81|446.71|10
1635643310000|2021-10-31 01:21:50|450.83|446.73|450.62|446.52|450.83|446.73|450.6|446.5|12
1635643320000|2021-10-31 01:22:00|450.55|446.45|450.5|446.4|450.62|446.52|450.5|446.4|12
1635643330000|2021-10-31 01:22:10|450.53|446.43|450.44|446.34|450.53|446.43|450.38|446.28|8
1635643340000|2021-10-31 01:22:20|450.45|446.35|450.39|446.29|450.45|446.35|450.39|446.29|2
1635643350000|2021-10-31 01:22:30|450.4|446.3|450.33|446.23|450.4|446.3|450.33|446.23|6
1635643360000|2021-10-31 01:22:40|450.34|446.24|450.33|446.23|450.37|446.27|450.33|446.23|6
1635643370000|2021-10-31 01:22:50|450.34|446.24|450.34|446.24|450.34|446.24|450.34|446.24|1
1635643380000|2021-10-31 01:23:00|450.37|446.27|450.32|446.22|450.39|446.29|450.32|446.22|17
1635643390000|2021-10-31 01:23:10|450.31|446.21|450.32|446.22|450.32|446.22|450.31|446.21|2
1635643400000|2021-10-31 01:23:20|450.31|446.21|450.31|446.21|450.31|446.21|450.31|446.21|1
1635643410000|2021-10-31 01:23:30|450.32|446.22|450.32|446.22|450.32|446.22|450.32|446.22|1
1635643420000|2021-10-31 01:23:40|450.31|446.21|450.32|446.22|450.32|446.22|450.31|446.21|2
1635643430000|2021-10-31 01:23:50|450.27|446.17|450.28|446.18|450.3|446.2|450.27|446.17|5
1635643440000|2021-10-31 01:24:00|450.29|446.19|450.32|446.22|450.32|446.22|450.29|446.19|4
1635643450000|2021-10-31 01:24:10|450.31|446.21|450.17|446.07|450.31|446.21|450.13|446.03|8
1635643460000|2021-10-31 01:24:20|450.2|446.1|450.22|446.12|450.23|446.13|450.2|446.1|9
1635643470000|2021-10-31 01:24:30|450.23|446.13|449.96|445.86|450.23|446.13|449.96|445.86|14
1635643480000|2021-10-31 01:24:40|449.97|445.87|449.87|445.77|450|445.9|449.87|445.77|13
1635643490000|2021-10-31 01:24:50|449.63|445.53|449.39|445.29|449.63|445.53|449.39|445.29|21
1635643500000|2021-10-31 01:25:00|449.37|445.27|449.28|445.18|449.39|445.29|449.28|445.18|8
1635643510000|2021-10-31 01:25:10|449.29|445.19|449.71|445.61|449.71|445.61|449.25|445.15|25
1635643520000|2021-10-31 01:25:20|449.7|445.6|450|445.9|450|445.9|449.7|445.6|20
1635643530000|2021-10-31 01:25:30|450.03|445.93|450.08|445.98|450.08|445.98|450.03|445.93|6
1635643540000|2021-10-31 01:25:40|450.1|446|450.03|445.93|450.11|446.01|450.03|445.93|13
1635643550000|2021-10-31 01:25:50|450.04|445.94|449.83|445.73|450.04|445.94|449.83|445.73|16
1635643560000|2021-10-31 01:26:00|449.82|445.72|449.95|445.85|449.95|445.85|449.82|445.72|27
1635643570000|2021-10-31 01:26:10|449.97|445.87|450.04|445.94|450.05|445.95|449.97|445.87|12
1635643580000|2021-10-31 01:26:20|450.09|445.99|450.03|445.93|450.09|445.99|450.03|445.93|4
1635643590000|2021-10-31 01:26:30|449.92|445.82|449.63|445.53|449.93|445.83|449.63|445.53|25
1635643600000|2021-10-31 01:26:40|449.55|445.45|449.34|445.24|449.57|445.47|449.34|445.24|24
1635643610000|2021-10-31 01:26:50|449.32|445.22|449.21|445.11|449.32|445.22|449.14|445.04|20
1635643620000|2021-10-31 01:27:00|449.16|445.06|449.08|444.98|449.16|445.06|449.08|444.98|11
1635643630000|2021-10-31 01:27:10|449.09|444.99|449.39|445.29|449.42|445.32|449.09|444.99|27
1635643640000|2021-10-31 01:27:20|449.38|445.28|449.41|445.31|449.42|445.32|449.37|445.27|9
1635643650000|2021-10-31 01:27:30|449.4|445.3|449.45|445.35|449.46|445.36|449.4|445.3|6
1635643660000|2021-10-31 01:27:40|449.44|445.34|449.41|445.31|449.44|445.34|449.33|445.23|16
1635643670000|2021-10-31 01:27:50|449.4|445.3|449.37|445.27|449.41|445.31|449.34|445.24|11
1635643680000|2021-10-31 01:28:00|449.38|445.28|449.47|445.37|449.49|445.39|449.36|445.26|23
1635643690000|2021-10-31 01:28:10|449.48|445.38|449.4|445.3|449.48|445.38|449.4|445.3|10
1635643700000|2021-10-31 01:28:20|449.41|445.31|449.42|445.32|449.44|445.34|449.39|445.29|9
1635643710000|2021-10-31 01:28:30|449.43|445.33|449.33|445.23|449.45|445.35|449.33|445.23|12
1635643720000|2021-10-31 01:28:40|449.27|445.17|449.12|445.02|449.27|445.17|449.1|445|21
1635643730000|2021-10-31 01:28:50|449.1|445|449.06|444.96|449.1|445|449.06|444.96|6
1635643740000|2021-10-31 01:29:00|449.07|444.97|448.99|444.89|449.07|444.97|448.99|444.89|7
1635643750000|2021-10-31 01:29:10|449|444.9|448.97|444.87|449.01|444.91|448.96|444.86|8
1635643760000|2021-10-31 01:29:20|448.98|444.88|448.91|444.81|449|444.9|448.91|444.81|11
1635643770000|2021-10-31 01:29:30|448.92|444.82|448.83|444.73|448.92|444.82|448.83|444.73|7
1635643780000|2021-10-31 01:29:40|448.85|444.75|448.8|444.7|448.87|444.77|448.77|444.67|16
1635643790000|2021-10-31 01:29:50|448.79|444.69|448.8|444.7|448.86|444.76|448.79|444.69|11
1635643800000|2021-10-31 01:30:00|448.84|444.74|449.01|444.91|449.02|444.92|448.82|444.72|17
1635643810000|2021-10-31 01:30:10|449|444.9|449.1|445|449.1|445|448.99|444.89|19
1635643820000|2021-10-31 01:30:20|449.09|444.99|449.15|445.05|449.17|445.07|449.09|444.99|18
1635643830000|2021-10-31 01:30:30|449.13|445.03|449.08|444.98|449.14|445.04|449.08|444.98|8
1635643840000|2021-10-31 01:30:40|449.02|444.92|449.1|445|449.12|445.02|449|444.9|23
1635643850000|2021-10-31 01:30:50|449.11|445.01|449.06|444.96|449.11|445.01|449.06|444.96|7
1635643860000|2021-10-31 01:31:00|449.05|444.95|449.04|444.94|449.05|444.95|449.04|444.94|2
1635643880000|2021-10-31 01:31:20|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1635643890000|2021-10-31 01:31:30|449.05|444.95|449.13|445.03|449.14|445.04|449.05|444.95|9
1635643900000|2021-10-31 01:31:40|449.14|445.04|449.12|445.02|449.16|445.06|449.11|445.01|23
1635643910000|2021-10-31 01:31:50|449.11|445.01|449.12|445.02|449.14|445.04|449.09|444.99|10
1635643920000|2021-10-31 01:32:00|449.13|445.03|449.09|444.99|449.13|445.03|449.08|444.98|23
1635643930000|2021-10-31 01:32:10|449.1|445|449.09|444.99|449.1|445|449.08|444.98|10
1635643940000|2021-10-31 01:32:20|449.11|445.01|449.13|445.03|449.14|445.04|449.11|445.01|9
1635643950000|2021-10-31 01:32:30|449.14|445.04|449.45|445.35|449.45|445.35|449.14|445.04|15
1635643960000|2021-10-31 01:32:40|449.51|445.41|449.47|445.37|449.62|445.52|449.46|445.36|19
1635643970000|2021-10-31 01:32:50|449.45|445.35|449.55|445.45|449.61|445.51|449.43|445.33|21
1635643980000|2021-10-31 01:33:00|449.52|445.42|449.55|445.45|449.55|445.45|449.52|445.42|6
1635643990000|2021-10-31 01:33:10|449.62|445.52|449.74|445.64|449.74|445.64|449.6|445.5|11
1635644000000|2021-10-31 01:33:20|449.77|445.67|449.71|445.61|449.77|445.67|449.71|445.61|10
1635644010000|2021-10-31 01:33:30|449.72|445.62|449.48|445.38|449.72|445.62|449.48|445.38|23
1635644020000|2021-10-31 01:33:40|449.47|445.37|449.5|445.4|449.5|445.4|449.47|445.37|6
1635644030000|2021-10-31 01:33:50|449.49|445.39|449.48|445.38|449.49|445.39|449.47|445.37|5
1635644040000|2021-10-31 01:34:00|449.5|445.4|449.5|445.4|449.53|445.43|449.48|445.38|12
1635644050000|2021-10-31 01:34:10|449.49|445.39|449.43|445.33|449.5|445.4|449.41|445.31|10
1635644060000|2021-10-31 01:34:20|449.44|445.34|449.49|445.39|449.5|445.4|449.43|445.33|10
1635644070000|2021-10-31 01:34:30|449.51|445.41|449.46|445.36|449.51|445.41|449.46|445.36|10
1635644080000|2021-10-31 01:34:40|449.45|445.35|449.5|445.4|449.5|445.4|449.45|445.35|8
1635644090000|2021-10-31 01:34:50|449.51|445.41|449.5|445.4|449.53|445.43|449.5|445.4|12
1635644100000|2021-10-31 01:35:00|449.51|445.41|449.45|445.35|449.54|445.44|449.43|445.33|10
1635644110000|2021-10-31 01:35:10|449.44|445.34|449.51|445.41|449.51|445.41|449.44|445.34|7
1635644120000|2021-10-31 01:35:20|449.53|445.43|449.38|445.28|449.53|445.43|449.38|445.28|16
1635644130000|2021-10-31 01:35:30|449.37|445.27|449.32|445.22|449.37|445.27|449.32|445.22|16
1635644140000|2021-10-31 01:35:40|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1635644150000|2021-10-31 01:35:50|449.32|445.22|449.32|445.22|449.32|445.22|449.32|445.22|1
1635644160000|2021-10-31 01:36:00|449.31|445.21|449.49|445.39|449.49|445.39|449.31|445.21|13
1635644170000|2021-10-31 01:36:10|449.48|445.38|449.57|445.47|449.58|445.48|449.47|445.37|13
1635644180000|2021-10-31 01:36:20|449.54|445.44|449.56|445.46|449.56|445.46|449.54|445.44|7
1635644190000|2021-10-31 01:36:30|449.65|445.55|449.63|445.53|449.65|445.55|449.6|445.5|8
1635644200000|2021-10-31 01:36:40|449.6|445.5|449.67|445.57|449.67|445.57|449.57|445.47|14
1635644210000|2021-10-31 01:36:50|449.68|445.58|449.68|445.58|449.68|445.58|449.68|445.58|1
1635644220000|2021-10-31 01:37:00|449.67|445.57|449.68|445.58|449.68|445.58|449.67|445.57|6
1635644230000|2021-10-31 01:37:10|449.64|445.54|449.65|445.55|449.65|445.55|449.58|445.48|15
1635644240000|2021-10-31 01:37:20|449.66|445.56|449.63|445.53|449.67|445.57|449.63|445.53|7
1635644250000|2021-10-31 01:37:30|449.64|445.54|449.63|445.53|449.64|445.54|449.63|445.53|6
1635644260000|2021-10-31 01:37:40|449.64|445.54|449.63|445.53|449.64|445.54|449.63|445.53|4
1635644270000|2021-10-31 01:37:50|449.64|445.54|449.63|445.53|449.64|445.54|449.63|445.53|2
1635644280000|2021-10-31 01:38:00|449.62|445.52|449.67|445.57|449.68|445.58|449.62|445.52|13
1635644290000|2021-10-31 01:38:10|449.66|445.56|449.7|445.6|449.73|445.63|449.66|445.56|14
1635644300000|2021-10-31 01:38:20|449.66|445.56|449.75|445.65|449.76|445.66|449.64|445.54|27
1635644310000|2021-10-31 01:38:30|449.72|445.62|449.64|445.54|449.75|445.65|449.61|445.51|22
1635644320000|2021-10-31 01:38:40|449.65|445.55|449.65|445.55|449.66|445.56|449.65|445.55|3
1635644330000|2021-10-31 01:38:50|449.64|445.54|449.65|445.55|449.68|445.58|449.63|445.53|16
1635644340000|2021-10-31 01:39:00|449.68|445.58|449.68|445.58|449.68|445.58|449.65|445.55|10
1635644350000|2021-10-31 01:39:10|449.67|445.57|449.61|445.51|449.68|445.58|449.61|445.51|9
1635644360000|2021-10-31 01:39:20|449.62|445.52|449.62|445.52|449.65|445.55|449.61|445.51|5
1635644370000|2021-10-31 01:39:30|449.61|445.51|449.62|445.52|449.63|445.53|449.61|445.51|6
1635644380000|2021-10-31 01:39:40|449.61|445.51|449.55|445.45|449.62|445.52|449.53|445.43|14
1635644390000|2021-10-31 01:39:50|449.53|445.43|449.46|445.36|449.53|445.43|449.44|445.34|10
1635644400000|2021-10-31 01:40:00|449.48|445.38|449.52|445.42|449.54|445.44|449.47|445.37|9
1635644410000|2021-10-31 01:40:10|449.5|445.4|449.52|445.42|449.52|445.42|449.46|445.36|14
1635644420000|2021-10-31 01:40:20|449.51|445.41|449.51|445.41|449.51|445.41|449.49|445.39|4
1635644430000|2021-10-31 01:40:30|449.53|445.43|449.49|445.39|449.53|445.43|449.49|445.39|4
1635644440000|2021-10-31 01:40:40|449.5|445.4|449.55|445.45|449.55|445.45|449.5|445.4|4
1635644450000|2021-10-31 01:40:50|449.56|445.46|449.7|445.6|449.7|445.6|449.56|445.46|8
1635644460000|2021-10-31 01:41:00|449.77|445.67|449.8|445.7|449.8|445.7|449.76|445.66|7
1635644470000|2021-10-31 01:41:10|449.79|445.69|450|445.9|450|445.9|449.79|445.69|8
1635644480000|2021-10-31 01:41:20|449.95|445.85|449.98|445.88|449.98|445.88|449.95|445.85|2
1635644500000|2021-10-31 01:41:40|449.94|445.84|449.89|445.79|450|445.9|449.88|445.78|10
1635644510000|2021-10-31 01:41:50|449.91|445.81|449.85|445.75|449.91|445.81|449.84|445.74|12
1635644520000|2021-10-31 01:42:00|449.86|445.76|450.01|445.91|450.01|445.91|449.86|445.76|9
1635644530000|2021-10-31 01:42:10|449.96|445.86|449.94|445.84|449.98|445.88|449.92|445.82|11
1635644540000|2021-10-31 01:42:20|449.96|445.86|449.93|445.83|449.96|445.86|449.89|445.79|11
1635644550000|2021-10-31 01:42:30|449.95|445.85|449.92|445.82|449.95|445.85|449.88|445.78|9
1635644560000|2021-10-31 01:42:40|449.93|445.83|450.14|446.04|450.14|446.04|449.92|445.82|18
1635644570000|2021-10-31 01:42:50|450.15|446.05|450.2|446.1|450.23|446.13|450.15|446.05|10
1635644580000|2021-10-31 01:43:00|450.24|446.14|450.24|446.14|450.24|446.14|450.24|446.14|1
1635644590000|2021-10-31 01:43:10|450.22|446.12|450.25|446.15|450.25|446.15|450.22|446.12|4
1635644600000|2021-10-31 01:43:20|450.26|446.16|450.24|446.14|450.26|446.16|450.24|446.14|5
1635644610000|2021-10-31 01:43:30|450.25|446.15|450.25|446.15|450.25|446.15|450.25|446.15|1
1635644620000|2021-10-31 01:43:40|450.21|446.11|450.2|446.1|450.21|446.11|450.2|446.1|2
1635644630000|2021-10-31 01:43:50|450.22|446.12|450.23|446.13|450.23|446.13|450.22|446.12|2
1635644640000|2021-10-31 01:44:00|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1635644660000|2021-10-31 01:44:20|450.21|446.11|450.14|446.04|450.21|446.11|450.14|446.04|5
1635644670000|2021-10-31 01:44:30|450.13|446.03|450.12|446.02|450.13|446.03|450.12|446.02|2
1635644680000|2021-10-31 01:44:40|450.13|446.03|450.01|445.91|450.13|446.03|450.01|445.91|10
1635644690000|2021-10-31 01:44:50|450.02|445.92|450.1|446|450.1|446|449.98|445.88|10
1635644700000|2021-10-31 01:45:00|450.09|445.99|450.09|445.99|450.13|446.03|450|445.9|23
1635644710000|2021-10-31 01:45:10|450.07|445.97|450.33|446.23|450.33|446.23|450.07|445.97|23
1635644720000|2021-10-31 01:45:20|450.37|446.27|450.24|446.14|450.39|446.29|450.23|446.13|15
1635644730000|2021-10-31 01:45:30|450.23|446.13|450.28|446.18|450.28|446.18|450.23|446.13|7
1635644740000|2021-10-31 01:45:40|450.29|446.19|450.25|446.15|450.29|446.19|450.24|446.14|3
1635644750000|2021-10-31 01:45:50|450.24|446.14|450.26|446.16|450.26|446.16|450.24|446.14|2
1635644760000|2021-10-31 01:46:00|450.25|446.15|450.26|446.16|450.26|446.16|450.25|446.15|4
1635644770000|2021-10-31 01:46:10|450.25|446.15|450.33|446.23|450.33|446.23|450.23|446.13|6
1635644780000|2021-10-31 01:46:20|450.32|446.22|450.51|446.41|450.51|446.41|450.32|446.22|6
1635644790000|2021-10-31 01:46:30|450.53|446.43|450.52|446.42|450.65|446.55|450.52|446.42|10
1635644800000|2021-10-31 01:46:40|450.5|446.4|450.48|446.38|450.52|446.42|450.48|446.38|5
1635644810000|2021-10-31 01:46:50|450.49|446.39|450.46|446.36|450.49|446.39|450.46|446.36|3
1635644820000|2021-10-31 01:47:00|450.47|446.37|450.5|446.4|450.52|446.42|450.46|446.36|8
1635644830000|2021-10-31 01:47:10|450.51|446.41|450.46|446.36|450.51|446.41|450.46|446.36|3
1635644840000|2021-10-31 01:47:20|450.5|446.4|450.59|446.49|450.61|446.51|450.5|446.4|6
1635644850000|2021-10-31 01:47:30|450.6|446.5|450.69|446.59|450.72|446.62|450.6|446.5|9
1635644860000|2021-10-31 01:47:40|450.68|446.58|450.66|446.56|450.68|446.58|450.66|446.56|2
1635644870000|2021-10-31 01:47:50|450.68|446.58|450.68|446.58|450.7|446.6|450.65|446.55|17
1635644880000|2021-10-31 01:48:00|450.67|446.57|450.69|446.59|450.7|446.6|450.66|446.56|11
1635644890000|2021-10-31 01:48:10|450.7|446.6|450.73|446.63|450.73|446.63|450.68|446.58|11
1635644900000|2021-10-31 01:48:20|450.76|446.66|450.94|446.84|450.94|446.84|450.76|446.66|10
1635644910000|2021-10-31 01:48:30|450.96|446.86|451.08|446.98|451.09|446.99|450.96|446.86|9
1635644920000|2021-10-31 01:48:40|451.09|446.99|451.08|446.98|451.1|447|451.06|446.96|8
1635644930000|2021-10-31 01:48:50|451.06|446.96|451.11|447.01|451.11|447.01|451.06|446.96|5
1635644940000|2021-10-31 01:49:00|451.14|447.04|451.14|447.04|451.14|447.04|451.12|447.02|5
1635644950000|2021-10-31 01:49:10|451.15|447.05|451.3|447.2|451.31|447.21|451.15|447.05|10
1635644960000|2021-10-31 01:49:20|451.36|447.26|451.49|447.39|451.49|447.39|451.31|447.21|12
1635644970000|2021-10-31 01:49:30|451.51|447.41|451.51|447.41|451.52|447.42|451.46|447.36|11
1635644980000|2021-10-31 01:49:40|451.52|447.42|451.65|447.55|451.65|447.55|451.52|447.42|7
1635644990000|2021-10-31 01:49:50|451.68|447.58|451.65|447.55|451.69|447.59|451.64|447.54|8
1635645000000|2021-10-31 01:50:00|451.64|447.54|451.79|447.69|451.79|447.69|451.64|447.54|15
1635645010000|2021-10-31 01:50:10|451.85|447.75|452.2|448.1|452.2|448.1|451.83|447.73|22
1635645020000|2021-10-31 01:50:20|452.21|448.11|452.27|448.17|452.32|448.22|452.2|448.1|10
1635645030000|2021-10-31 01:50:30|452.26|448.16|452.49|448.39|452.49|448.39|452.26|448.16|22
1635645040000|2021-10-31 01:50:40|452.51|448.41|452.75|448.65|452.75|448.65|452.47|448.37|12
1635645050000|2021-10-31 01:50:50|452.73|448.63|452.89|448.79|452.9|448.8|452.73|448.63|18
1635645060000|2021-10-31 01:51:00|452.91|448.81|452.61|448.51|452.91|448.81|452.56|448.46|17
1635645070000|2021-10-31 01:51:10|452.59|448.49|452.11|448.01|452.59|448.49|452.11|448.01|17
1635645080000|2021-10-31 01:51:20|452.17|448.07|452.28|448.18|452.28|448.18|452.13|448.03|19
1635645090000|2021-10-31 01:51:30|452.27|448.17|452.21|448.11|452.28|448.18|452.17|448.07|13
1635645100000|2021-10-31 01:51:40|452.17|448.07|452.22|448.12|452.24|448.14|452.16|448.06|8
1635645110000|2021-10-31 01:51:50|452.23|448.13|452.17|448.07|452.23|448.13|452.17|448.07|9
1635645120000|2021-10-31 01:52:00|452.18|448.08|452.25|448.15|452.25|448.15|452.17|448.07|8
1635645140000|2021-10-31 01:52:20|452.27|448.17|452.23|448.13|452.27|448.17|452.23|448.13|4
1635645150000|2021-10-31 01:52:30|452.24|448.14|452.2|448.1|452.24|448.14|452.18|448.08|6
1635645160000|2021-10-31 01:52:40|452.19|448.09|452.09|447.99|452.19|448.09|452.08|447.98|11
1635645170000|2021-10-31 01:52:50|452.06|447.96|452.08|447.98|452.09|447.99|452.06|447.96|9
1635645180000|2021-10-31 01:53:00|452.09|447.99|452.06|447.96|452.09|447.99|452.06|447.96|5
1635645190000|2021-10-31 01:53:10|452.05|447.95|452.06|447.96|452.07|447.97|452.04|447.94|8
1635645200000|2021-10-31 01:53:20|452.07|447.97|452.02|447.92|452.08|447.98|452.02|447.92|9
1635645210000|2021-10-31 01:53:30|452.03|447.93|452.06|447.96|452.1|448|452.03|447.93|10
1635645220000|2021-10-31 01:53:40|452.07|447.97|452.1|448|452.1|448|452.07|447.97|5
1635645230000|2021-10-31 01:53:50|452.09|447.99|451.98|447.88|452.09|447.99|451.98|447.88|12
1635645240000|2021-10-31 01:54:00|451.99|447.89|451.89|447.79|451.99|447.89|451.89|447.79|13
1635645250000|2021-10-31 01:54:10|451.85|447.75|451.54|447.44|451.85|447.75|451.54|447.44|19
1635645260000|2021-10-31 01:54:20|451.55|447.45|451.27|447.17|451.56|447.46|451.27|447.17|17
1635645270000|2021-10-31 01:54:30|451.22|447.12|451.12|447.02|451.25|447.15|451.12|447.02|10
1635645280000|2021-10-31 01:54:40|451.08|446.98|451.05|446.95|451.09|446.99|451.05|446.95|5
1635645290000|2021-10-31 01:54:50|451.02|446.92|451.08|446.98|451.16|447.06|451.01|446.91|19
1635645300000|2021-10-31 01:55:00|451.01|446.91|450.95|446.85|451.01|446.91|450.95|446.85|14
1635645310000|2021-10-31 01:55:10|450.96|446.86|450.82|446.72|450.96|446.86|450.82|446.72|12
1635645320000|2021-10-31 01:55:20|450.83|446.73|450.91|446.81|450.91|446.81|450.82|446.72|11
1635645330000|2021-10-31 01:55:30|450.92|446.82|451.14|447.04|451.17|447.07|450.92|446.82|19
1635645340000|2021-10-31 01:55:40|451.15|447.05|451.14|447.04|451.17|447.07|451.14|447.04|11
1635645350000|2021-10-31 01:55:50|451.15|447.05|451.34|447.24|451.34|447.24|451.12|447.02|15
1635645360000|2021-10-31 01:56:00|451.35|447.25|451.4|447.3|451.46|447.36|451.33|447.23|12
1635645370000|2021-10-31 01:56:10|451.48|447.38|451.58|447.48|451.59|447.49|451.48|447.38|11
1635645380000|2021-10-31 01:56:20|451.6|447.5|451.75|447.65|451.75|447.65|451.59|447.49|7
1635645390000|2021-10-31 01:56:30|451.77|447.67|451.85|447.75|451.86|447.76|451.77|447.67|6
1635645400000|2021-10-31 01:56:40|451.81|447.71|451.87|447.77|451.87|447.77|451.81|447.71|9
1635645410000|2021-10-31 01:56:50|451.89|447.79|451.83|447.73|451.89|447.79|451.82|447.72|8
1635645420000|2021-10-31 01:57:00|451.78|447.68|451.49|447.39|451.79|447.69|451.49|447.39|13
1635645430000|2021-10-31 01:57:10|451.48|447.38|451.42|447.32|451.49|447.39|451.39|447.29|15
1635645440000|2021-10-31 01:57:20|451.43|447.33|451.38|447.28|451.43|447.33|451.35|447.25|14
1635645450000|2021-10-31 01:57:30|451.37|447.27|451.27|447.17|451.37|447.27|451.27|447.17|7
1635645460000|2021-10-31 01:57:40|451.28|447.18|451.3|447.2|451.32|447.22|451.27|447.17|11
1635645470000|2021-10-31 01:57:50|451.27|447.17|451.31|447.21|451.31|447.21|451.27|447.17|7
1635645480000|2021-10-31 01:58:00|451.3|447.2|451.32|447.22|451.32|447.22|451.3|447.2|5
1635645490000|2021-10-31 01:58:10|451.3|447.2|451.37|447.27|451.38|447.28|451.3|447.2|13
1635645500000|2021-10-31 01:58:20|451.34|447.24|451.27|447.17|451.34|447.24|451.27|447.17|16
1635645510000|2021-10-31 01:58:30|451.26|447.16|451.3|447.2|451.3|447.2|451.26|447.16|8
1635645520000|2021-10-31 01:58:40|451.31|447.21|451.39|447.29|451.41|447.31|451.31|447.21|9
1635645530000|2021-10-31 01:58:50|451.4|447.3|451.38|447.28|451.4|447.3|451.38|447.28|4
1635645540000|2021-10-31 01:59:00|451.39|447.29|451.42|447.32|451.42|447.32|451.38|447.28|7
1635645550000|2021-10-31 01:59:10|451.43|447.33|451.52|447.42|451.53|447.43|451.41|447.31|18
1635645560000|2021-10-31 01:59:20|451.53|447.43|451.89|447.79|451.89|447.79|451.48|447.38|23
1635645570000|2021-10-31 01:59:30|451.9|447.8|451.86|447.76|451.9|447.8|451.85|447.75|5
1635645580000|2021-10-31 01:59:40|451.9|447.8|451.94|447.84|451.98|447.88|451.9|447.8|8
1635645590000|2021-10-31 01:59:50|451.93|447.83|452.25|448.15|452.27|448.17|451.93|447.83|15
1635645600000|2021-10-31 02:00:00|452.24|448.14|452.72|448.62|452.72|448.62|452.24|448.14|27
1635645610000|2021-10-31 02:00:10|452.71|448.61|452.85|448.75|452.85|448.75|452.71|448.61|9
1635645620000|2021-10-31 02:00:20|452.89|448.79|452.82|448.72|452.89|448.79|452.82|448.72|10
1635645630000|2021-10-31 02:00:30|452.83|448.73|452.88|448.78|452.88|448.78|452.83|448.73|7
1635645640000|2021-10-31 02:00:40|452.89|448.79|452.88|448.78|452.9|448.8|452.87|448.77|7
1635645650000|2021-10-31 02:00:50|452.89|448.79|452.89|448.79|452.9|448.8|452.89|448.79|3
1635645660000|2021-10-31 02:01:00|452.88|448.78|452.58|448.48|452.88|448.78|452.58|448.48|21
1635645670000|2021-10-31 02:01:10|452.59|448.49|452.46|448.36|452.59|448.49|452.44|448.34|16
1635645680000|2021-10-31 02:01:20|452.47|448.37|452.35|448.25|452.47|448.37|452.29|448.19|25
1635645690000|2021-10-31 02:01:30|452.33|448.23|452.39|448.29|452.39|448.29|452.33|448.23|16
1635645700000|2021-10-31 02:01:40|452.43|448.33|452.79|448.69|452.81|448.71|452.43|448.33|25
1635645710000|2021-10-31 02:01:50|452.81|448.71|452.94|448.84|452.94|448.84|452.81|448.71|12
1635645720000|2021-10-31 02:02:00|452.96|448.86|453.07|448.97|453.16|449.06|452.96|448.86|26
1635645730000|2021-10-31 02:02:10|453.06|448.96|452.99|448.89|453.1|449|452.99|448.89|13
1635645740000|2021-10-31 02:02:20|452.97|448.87|452.66|448.56|452.97|448.87|452.66|448.56|15
1635645750000|2021-10-31 02:02:30|452.64|448.54|452.64|448.54|452.66|448.56|452.64|448.54|9
1635645760000|2021-10-31 02:02:40|452.63|448.53|452.56|448.46|452.65|448.55|452.56|448.46|8
1635645770000|2021-10-31 02:02:50|452.55|448.45|452.55|448.45|452.57|448.47|452.49|448.39|10
1635645780000|2021-10-31 02:03:00|452.57|448.47|452.65|448.55|452.66|448.56|452.57|448.47|5
1635645790000|2021-10-31 02:03:10|452.66|448.56|452.25|448.15|452.66|448.56|452.25|448.15|21
1635645800000|2021-10-31 02:03:20|452.23|448.13|451.83|447.73|452.23|448.13|451.83|447.73|26
1635645810000|2021-10-31 02:03:30|451.85|447.75|451.8|447.7|451.86|447.76|451.64|447.54|27
1635645820000|2021-10-31 02:03:40|451.79|447.69|452.03|447.93|452.06|447.96|451.79|447.69|25
1635645830000|2021-10-31 02:03:50|452.02|447.92|452.04|447.94|452.06|447.96|452.02|447.92|5
1635645840000|2021-10-31 02:04:00|452.03|447.93|452.29|448.19|452.29|448.19|452.03|447.93|25
1635645850000|2021-10-31 02:04:10|452.3|448.2|452.35|448.25|452.36|448.26|452.3|448.2|16
1635645860000|2021-10-31 02:04:20|452.34|448.24|452.31|448.21|452.35|448.25|452.31|448.21|6
1635645870000|2021-10-31 02:04:30|452.33|448.23|452.33|448.23|452.41|448.31|452.32|448.22|12
1635645880000|2021-10-31 02:04:40|452.34|448.24|452.38|448.28|452.39|448.29|452.34|448.24|13
1635645890000|2021-10-31 02:04:50|452.39|448.29|452.32|448.22|452.39|448.29|452.3|448.2|8
1635645900000|2021-10-31 02:05:00|452.33|448.23|452.38|448.28|452.38|448.28|452.31|448.21|8
1635645910000|2021-10-31 02:05:10|452.4|448.3|452.4|448.3|452.4|448.3|452.38|448.28|5
1635645920000|2021-10-31 02:05:20|452.41|448.31|452.56|448.46|452.57|448.47|452.41|448.31|15
1635645930000|2021-10-31 02:05:30|452.57|448.47|452.72|448.62|452.72|448.62|452.56|448.46|12
1635645940000|2021-10-31 02:05:40|452.7|448.6|452.93|448.83|452.94|448.84|452.7|448.6|12
1635645950000|2021-10-31 02:05:50|452.94|448.84|452.93|448.83|452.94|448.84|452.91|448.81|6
1635645960000|2021-10-31 02:06:00|452.94|448.84|453.4|449.3|453.4|449.3|452.94|448.84|23
1635645970000|2021-10-31 02:06:10|453.43|449.33|453.69|449.59|453.72|449.62|453.43|449.33|20
1635645980000|2021-10-31 02:06:20|453.7|449.6|453.69|449.59|453.7|449.6|453.68|449.58|3
1635645990000|2021-10-31 02:06:30|453.71|449.61|453.76|449.66|453.76|449.66|453.71|449.61|4
1635646000000|2021-10-31 02:06:40|453.75|449.65|453.72|449.62|453.75|449.65|453.72|449.62|3
1635646030000|2021-10-31 02:07:10|453.71|449.61|453.72|449.62|453.72|449.62|453.71|449.61|2
1635646040000|2021-10-31 02:07:20|453.74|449.64|453.74|449.64|453.74|449.64|453.74|449.64|1
1635646050000|2021-10-31 02:07:30|453.72|449.62|453.9|449.8|453.94|449.84|453.72|449.62|17
1635646060000|2021-10-31 02:07:40|453.88|449.78|454|449.9|454|449.9|453.88|449.78|10
1635646070000|2021-10-31 02:07:50|454.02|449.92|453.99|449.89|454.02|449.92|453.97|449.87|4
1635646080000|2021-10-31 02:08:00|454.05|449.95|454.53|450.43|454.53|450.43|454.05|449.95|18
1635646090000|2021-10-31 02:08:10|454.6|450.5|454.53|450.43|454.73|450.63|454.48|450.38|17
1635646100000|2021-10-31 02:08:20|454.52|450.42|454.72|450.62|454.72|450.62|454.46|450.36|19
1635646110000|2021-10-31 02:08:30|454.71|450.61|454.73|450.63|454.73|450.63|454.71|450.61|3
1635646120000|2021-10-31 02:08:40|454.77|450.67|454.82|450.72|454.85|450.75|454.77|450.67|8
1635646130000|2021-10-31 02:08:50|454.85|450.75|455.12|451.02|455.12|451.02|454.84|450.74|18
1635646140000|2021-10-31 02:09:00|455.11|451.01|455.43|451.33|455.45|451.35|455.11|451.01|19
1635646150000|2021-10-31 02:09:10|455.49|451.39|456.61|452.51|457.15|453.05|455.49|451.39|34
1635646160000|2021-10-31 02:09:20|456.64|452.54|456.92|452.82|457.24|453.14|456.64|452.54|29
1635646170000|2021-10-31 02:09:30|456.85|452.75|457.04|452.94|457.12|453.02|456.85|452.75|16
1635646180000|2021-10-31 02:09:40|457.02|452.92|456.35|452.25|457.03|452.93|456.34|452.24|24
1635646190000|2021-10-31 02:09:50|456.34|452.24|456.84|452.74|456.84|452.74|456.32|452.22|19
1635646200000|2021-10-31 02:10:00|456.87|452.77|457.21|453.11|457.21|453.11|456.8|452.7|25
1635646210000|2021-10-31 02:10:10|457.22|453.12|458.57|454.47|458.69|454.59|457.22|453.12|24
1635646220000|2021-10-31 02:10:20|458.56|454.46|459.21|455.11|459.29|455.19|458.48|454.38|35
1635646230000|2021-10-31 02:10:30|459.15|455.05|460.27|456.17|460.27|456.17|459.03|454.93|33
1635646240000|2021-10-31 02:10:40|460.29|456.19|459.92|455.82|460.44|456.34|459.75|455.65|34
1635646250000|2021-10-31 02:10:50|459.9|455.8|460.25|456.15|460.25|456.15|459.89|455.79|29
1635646260000|2021-10-31 02:11:00|460.26|456.16|460.62|456.52|460.62|456.52|460.26|456.16|19
1635646270000|2021-10-31 02:11:10|460.64|456.54|460.97|456.87|460.97|456.87|460.64|456.54|20
1635646280000|2021-10-31 02:11:20|461.02|456.92|462.35|458.25|462.35|458.25|461.02|456.92|29
1635646290000|2021-10-31 02:11:30|462.32|458.22|463.26|459.16|463.31|459.21|462.31|458.21|31
1635646300000|2021-10-31 02:11:40|463.32|459.22|463.38|459.28|463.43|459.33|463.2|459.1|32
1635646310000|2021-10-31 02:11:50|463.31|459.21|461.94|457.84|463.98|459.88|461.56|457.46|35
1635646320000|2021-10-31 02:12:00|462.17|458.07|463.21|459.11|463.21|459.11|461.91|457.81|31
1635646330000|2021-10-31 02:12:10|463.32|459.22|463.94|459.84|463.98|459.88|463.32|459.22|32
1635646340000|2021-10-31 02:12:20|463.96|459.86|464.5|460.4|464.54|460.44|463.95|459.85|21
1635646350000|2021-10-31 02:12:30|464.48|460.38|463.94|459.84|464.48|460.38|463.62|459.52|28
1635646360000|2021-10-31 02:12:40|463.99|459.89|464.12|460.02|464.22|460.12|463.99|459.89|20
1635646370000|2021-10-31 02:12:50|464.13|460.03|463.89|459.79|464.29|460.19|463.66|459.56|23
1635646380000|2021-10-31 02:13:00|463.91|459.81|464.71|460.61|464.75|460.65|463.91|459.81|25
1635646390000|2021-10-31 02:13:10|464.72|460.62|465.89|461.79|465.89|461.79|464.72|460.62|24
1635646400000|2021-10-31 02:13:20|465.9|461.8|465.8|461.7|466.57|462.47|465.8|461.7|28
1635646410000|2021-10-31 02:13:30|465.74|461.64|464.93|460.83|465.81|461.71|464.93|460.83|34
1635646420000|2021-10-31 02:13:40|464.95|460.85|465.16|461.06|465.18|461.08|464.84|460.74|31
1635646430000|2021-10-31 02:13:50|465.15|461.05|465.2|461.1|465.37|461.27|465.15|461.05|30
1635646440000|2021-10-31 02:14:00|465.22|461.12|465.5|461.4|465.5|461.4|465.22|461.12|26
1635646450000|2021-10-31 02:14:10|465.51|461.41|466.7|462.6|466.89|462.79|465.51|461.41|33
1635646460000|2021-10-31 02:14:20|466.71|462.61|467.48|463.38|467.49|463.39|466.71|462.61|23
1635646470000|2021-10-31 02:14:30|467.5|463.4|467.81|463.71|467.81|463.71|467.41|463.31|24
1635646480000|2021-10-31 02:14:40|467.84|463.74|468.33|464.23|468.33|464.23|467.84|463.74|29
1635646490000|2021-10-31 02:14:50|468.37|464.27|469.52|465.42|469.52|465.42|468.37|464.27|31
1635646500000|2021-10-31 02:15:00|469.5|465.4|469.77|465.67|469.88|465.78|469.13|465.03|32
1635646510000|2021-10-31 02:15:10|469.7|465.6|469.76|465.66|469.76|465.66|469.24|465.14|36
1635646520000|2021-10-31 02:15:20|469.75|465.65|469.95|465.85|469.97|465.87|469.75|465.65|21
1635646530000|2021-10-31 02:15:30|469.94|465.84|467.61|463.51|469.97|465.87|467.49|463.39|32
1635646540000|2021-10-31 02:15:40|467.47|463.37|467.01|462.91|467.8|463.7|467.01|462.91|29
1635646550000|2021-10-31 02:15:50|467|462.9|467.41|463.31|467.61|463.51|467|462.9|28
1635646560000|2021-10-31 02:16:00|467.4|463.3|467.62|463.52|467.62|463.52|467.22|463.12|32
1635646570000|2021-10-31 02:16:10|467.61|463.51|467.52|463.42|467.74|463.64|467.52|463.42|28
1635646580000|2021-10-31 02:16:20|467.53|463.43|467.5|463.4|467.67|463.57|467.4|463.3|27
1635646590000|2021-10-31 02:16:30|467.48|463.38|467.47|463.37|467.48|463.38|467.25|463.15|22
1635646600000|2021-10-31 02:16:40|467.49|463.39|467.7|463.6|467.7|463.6|467.49|463.39|13
1635646610000|2021-10-31 02:16:50|467.69|463.59|467.74|463.64|467.8|463.7|467.68|463.58|9
1635646620000|2021-10-31 02:17:00|467.73|463.63|467.77|463.67|467.8|463.7|467.72|463.62|13
1635646630000|2021-10-31 02:17:10|467.76|463.66|467.69|463.59|467.85|463.75|467.69|463.59|20
1635646640000|2021-10-31 02:17:20|467.68|463.58|466.72|462.62|467.68|463.58|466.68|462.58|25
1635646650000|2021-10-31 02:17:30|466.58|462.48|465.37|461.27|466.59|462.49|464.54|460.44|30
1635646660000|2021-10-31 02:17:40|465.24|461.14|464.81|460.71|465.24|461.14|464.58|460.48|28
1635646670000|2021-10-31 02:17:50|464.82|460.72|464.28|460.18|465.02|460.92|464.28|460.18|31
1635646680000|2021-10-31 02:18:00|464.22|460.12|463.15|459.05|464.22|460.12|463.15|459.05|28
1635646690000|2021-10-31 02:18:10|462.96|458.86|463.67|459.57|463.93|459.83|462.95|458.85|28
1635646700000|2021-10-31 02:18:20|463.66|459.56|463.85|459.75|464.16|460.06|463.66|459.56|28
1635646710000|2021-10-31 02:18:30|463.86|459.76|463.78|459.68|464.09|459.99|463.61|459.51|33
1635646720000|2021-10-31 02:18:40|463.76|459.66|463.57|459.47|463.76|459.66|463.56|459.46|22
1635646730000|2021-10-31 02:18:50|463.59|459.49|463.62|459.52|463.76|459.66|463.59|459.49|20
1635646740000|2021-10-31 02:19:00|463.61|459.51|463.98|459.88|464.01|459.91|463.61|459.51|13
1635646750000|2021-10-31 02:19:10|463.96|459.86|464.51|460.41|464.51|460.41|463.9|459.8|21
1635646760000|2021-10-31 02:19:20|464.53|460.43|464.62|460.52|464.63|460.53|464.53|460.43|12
1635646770000|2021-10-31 02:19:30|464.64|460.54|464.8|460.7|464.84|460.74|464.64|460.54|25
1635646780000|2021-10-31 02:19:40|464.79|460.69|464.81|460.71|464.81|460.71|464.74|460.64|11
1635646790000|2021-10-31 02:19:50|464.83|460.73|465.03|460.93|465.04|460.94|464.83|460.73|10
1635646800000|2021-10-31 02:20:00|465.04|460.94|464.79|460.69|465.04|460.94|464.78|460.68|20
1635646810000|2021-10-31 02:20:10|464.78|460.68|465.16|461.06|465.16|461.06|464.78|460.68|20
1635646820000|2021-10-31 02:20:20|465.17|461.07|465.24|461.14|465.24|461.14|465.17|461.07|14
1635646830000|2021-10-31 02:20:30|465.25|461.15|465.23|461.13|465.27|461.17|465.22|461.12|7
1635646840000|2021-10-31 02:20:40|465.22|461.12|465.29|461.19|465.29|461.19|465.21|461.11|13
1635646850000|2021-10-31 02:20:50|465.31|461.21|465.59|461.49|465.62|461.52|465.29|461.19|18
1635646860000|2021-10-31 02:21:00|465.77|461.67|465.74|461.64|466.3|462.2|465.74|461.64|22
1635646870000|2021-10-31 02:21:10|465.73|461.63|465.69|461.59|465.75|461.65|465.69|461.59|6
1635646880000|2021-10-31 02:21:20|465.7|461.6|466.01|461.91|466.03|461.93|465.69|461.59|19
1635646890000|2021-10-31 02:21:30|466.07|461.97|466.24|462.14|466.24|462.14|466.07|461.97|7
1635646900000|2021-10-31 02:21:40|466.27|462.17|466.36|462.26|466.41|462.31|466.17|462.07|15
1635646910000|2021-10-31 02:21:50|466.28|462.18|465.63|461.53|466.29|462.19|465.63|461.53|26
1635646920000|2021-10-31 02:22:00|465.64|461.54|465.66|461.56|465.79|461.69|465.64|461.54|18
1635646930000|2021-10-31 02:22:10|465.65|461.55|465|460.9|465.65|461.55|465|460.9|17
1635646940000|2021-10-31 02:22:20|465.01|460.91|464.61|460.51|465.01|460.91|464.52|460.42|25
1635646950000|2021-10-31 02:22:30|464.51|460.41|464.62|460.52|464.62|460.52|464.47|460.37|21
1635646960000|2021-10-31 02:22:40|464.46|460.36|464.43|460.33|464.48|460.38|464.41|460.31|16
1635646970000|2021-10-31 02:22:50|464.45|460.35|464.35|460.25|464.46|460.36|464.35|460.25|23
1635646980000|2021-10-31 02:23:00|464.36|460.26|464.2|460.1|464.36|460.26|464.17|460.07|16
1635646990000|2021-10-31 02:23:10|464.21|460.11|464.19|460.09|464.23|460.13|464.19|460.09|11
1635647000000|2021-10-31 02:23:20|464.17|460.07|464.17|460.07|464.18|460.08|464.12|460.02|8
1635647010000|2021-10-31 02:23:30|464.16|460.06|463.9|459.8|464.16|460.06|463.9|459.8|15
1635647020000|2021-10-31 02:23:40|463.78|459.68|463.86|459.76|463.86|459.76|463.67|459.57|24
1635647030000|2021-10-31 02:23:50|463.85|459.75|464.7|460.6|464.73|460.63|463.85|459.75|27
1635647040000|2021-10-31 02:24:00|464.56|460.46|464.55|460.45|464.6|460.5|464.5|460.4|10
1635647050000|2021-10-31 02:24:10|464.54|460.44|464.38|460.28|464.54|460.44|464.33|460.23|16
1635647060000|2021-10-31 02:24:20|464.37|460.27|464.43|460.33|464.5|460.4|464.32|460.22|24
1635647070000|2021-10-31 02:24:30|464.38|460.28|464.3|460.2|464.39|460.29|464.17|460.07|23
1635647080000|2021-10-31 02:24:40|464.31|460.21|464.23|460.13|464.46|460.36|464.22|460.12|23
1635647090000|2021-10-31 02:24:50|464.2|460.1|464.21|460.11|464.21|460.11|464.12|460.02|16
1635647100000|2021-10-31 02:25:00|464.2|460.1|463.97|459.87|464.26|460.16|463.96|459.86|17
1635647110000|2021-10-31 02:25:10|463.98|459.88|463.89|459.79|464.02|459.92|463.86|459.76|21
1635647120000|2021-10-31 02:25:20|463.88|459.78|463.65|459.55|463.91|459.81|463.62|459.52|18
1635647130000|2021-10-31 02:25:30|463.64|459.54|463.67|459.57|463.67|459.57|463.64|459.54|13
1635647140000|2021-10-31 02:25:40|463.66|459.56|463.47|459.37|463.67|459.57|463.46|459.36|14
1635647150000|2021-10-31 02:25:50|463.46|459.36|463.31|459.21|463.48|459.38|463.31|459.21|16
1635647160000|2021-10-31 02:26:00|463.28|459.18|463.48|459.38|463.48|459.38|463.18|459.08|20
1635647170000|2021-10-31 02:26:10|463.49|459.39|463.65|459.55|463.65|459.55|463.48|459.38|13
1635647180000|2021-10-31 02:26:20|463.64|459.54|463.98|459.88|463.98|459.88|463.64|459.54|20
1635647190000|2021-10-31 02:26:30|463.99|459.89|464.15|460.05|464.15|460.05|463.98|459.88|10
1635647200000|2021-10-31 02:26:40|464.17|460.07|464.27|460.17|464.27|460.17|464.17|460.07|10
1635647210000|2021-10-31 02:26:50|464.23|460.13|464.19|460.09|464.25|460.15|464.18|460.08|10
1635647220000|2021-10-31 02:27:00|464.21|460.11|464.51|460.41|464.51|460.41|464.18|460.08|22
1635647230000|2021-10-31 02:27:10|464.5|460.4|464.32|460.22|464.5|460.4|464.3|460.2|18
1635647240000|2021-10-31 02:27:20|464.35|460.25|464.67|460.57|464.69|460.59|464.34|460.24|21
1635647250000|2021-10-31 02:27:30|464.66|460.56|464.92|460.82|464.93|460.83|464.64|460.54|20
1635647260000|2021-10-31 02:27:40|465.07|460.97|465.22|461.12|465.22|461.12|465.07|460.97|11
1635647270000|2021-10-31 02:27:50|465.24|461.14|465.02|460.92|465.26|461.16|464.82|460.72|25
1635647280000|2021-10-31 02:28:00|464.97|460.87|465.1|461|465.17|461.07|464.97|460.87|22
1635647290000|2021-10-31 02:28:10|465.13|461.03|465.17|461.07|465.22|461.12|465.1|461|12
1635647300000|2021-10-31 02:28:20|465.16|461.06|465.34|461.24|465.34|461.24|465.12|461.02|12
1635647310000|2021-10-31 02:28:30|465.2|461.1|464.51|460.41|465.2|461.1|464.51|460.41|19
1635647320000|2021-10-31 02:28:40|464.5|460.4|464.63|460.53|464.65|460.55|464.26|460.16|29
1635647330000|2021-10-31 02:28:50|464.65|460.55|464.48|460.38|464.69|460.59|464.45|460.35|21
1635647340000|2021-10-31 02:29:00|464.5|460.4|464.93|460.83|464.95|460.85|464.5|460.4|24
1635647350000|2021-10-31 02:29:10|465.11|461.01|465.24|461.14|465.25|461.15|465.11|461.01|11
1635647360000|2021-10-31 02:29:20|465.26|461.16|465.51|461.41|465.53|461.43|465.26|461.16|23
1635647370000|2021-10-31 02:29:30|465.53|461.43|465.71|461.61|465.71|461.61|465.53|461.43|13
1635647380000|2021-10-31 02:29:40|465.73|461.63|465.91|461.81|465.91|461.81|465.73|461.63|12
1635647390000|2021-10-31 02:29:50|465.92|461.82|466.54|462.44|466.54|462.44|465.91|461.81|22
1635647400000|2021-10-31 02:30:00|466.55|462.45|466.48|462.38|466.76|462.66|466.48|462.38|15
1635647410000|2021-10-31 02:30:10|466.49|462.39|466.16|462.06|466.51|462.41|466.15|462.05|18
1635647420000|2021-10-31 02:30:20|466.15|462.05|465.98|461.88|466.17|462.07|465.87|461.77|22
1635647430000|2021-10-31 02:30:30|465.96|461.86|465.89|461.79|465.97|461.87|465.77|461.67|27
1635647440000|2021-10-31 02:30:40|465.9|461.8|466.06|461.96|466.13|462.03|465.9|461.8|16
1635647450000|2021-10-31 02:30:50|466.05|461.95|466.32|462.22|466.32|462.22|465.83|461.73|24
1635647460000|2021-10-31 02:31:00|466.31|462.21|467|462.9|467.02|462.92|466.31|462.21|19
1635647470000|2021-10-31 02:31:10|467.01|462.91|467.19|463.09|467.39|463.29|467.01|462.91|22
1635647480000|2021-10-31 02:31:20|467.17|463.07|467.39|463.29|467.44|463.34|467.05|462.95|28
1635647490000|2021-10-31 02:31:30|467.38|463.28|467.46|463.36|467.49|463.39|467.28|463.18|17
1635647500000|2021-10-31 02:31:40|467.45|463.35|467.77|463.67|467.82|463.72|467.09|462.99|27
1635647510000|2021-10-31 02:31:50|467.78|463.68|467.93|463.83|468.14|464.04|467.34|463.24|25
1635647520000|2021-10-31 02:32:00|467.87|463.77|467.24|463.14|467.87|463.77|467.14|463.04|27
1635647530000|2021-10-31 02:32:10|467.23|463.13|468.13|464.03|468.13|464.03|467.23|463.13|26
1635647540000|2021-10-31 02:32:20|468.17|464.07|468.17|464.07|468.26|464.16|467.84|463.74|32
1635647550000|2021-10-31 02:32:30|468.23|464.13|468.62|464.52|468.62|464.52|468.19|464.09|23
1635647560000|2021-10-31 02:32:40|468.6|464.5|469.4|465.3|469.4|465.3|468.6|464.5|27
1635647570000|2021-10-31 02:32:50|469.43|465.33|469.36|465.26|469.52|465.42|469.27|465.17|32
1635647580000|2021-10-31 02:33:00|469.35|465.25|469.36|465.26|469.44|465.34|469.34|465.24|16
1635647590000|2021-10-31 02:33:10|469.37|465.27|469.11|465.01|469.41|465.31|469.11|465.01|20
1635647600000|2021-10-31 02:33:20|469.08|464.98|469.01|464.91|469.13|465.03|468.95|464.85|21
1635647610000|2021-10-31 02:33:30|468.99|464.89|469.3|465.2|469.3|465.2|468.78|464.68|28
1635647620000|2021-10-31 02:33:40|469.32|465.22|470.09|465.99|470.12|466.02|469.32|465.22|18
1635647630000|2021-10-31 02:33:50|470.1|466|470.09|465.99|470.2|466.1|470.01|465.91|17
1635647640000|2021-10-31 02:34:00|470.08|465.98|470.73|466.63|470.76|466.66|470.08|465.98|27
1635647650000|2021-10-31 02:34:10|470.79|466.69|471.78|467.68|471.94|467.84|470.79|466.69|36
1635647660000|2021-10-31 02:34:20|471.76|467.66|471.77|467.67|472.47|468.37|471.75|467.65|27
1635647670000|2021-10-31 02:34:30|471.76|467.66|471.73|467.63|471.81|467.71|471.5|467.4|26
1635647680000|2021-10-31 02:34:40|471.74|467.64|471.79|467.69|471.79|467.69|471.54|467.44|26
1635647690000|2021-10-31 02:34:50|471.91|467.81|473.63|469.53|473.64|469.54|471.91|467.81|32
1635647700000|2021-10-31 02:35:00|473.64|469.54|474.37|470.27|474.98|470.88|473.64|469.54|35
1635647710000|2021-10-31 02:35:10|474.29|470.19|474.21|470.11|474.38|470.28|473.52|469.42|27
1635647720000|2021-10-31 02:35:20|474.22|470.12|474.32|470.22|474.4|470.3|474|469.9|33
1635647730000|2021-10-31 02:35:30|474.31|470.21|475|470.9|475.03|470.93|474.31|470.21|30
1635647740000|2021-10-31 02:35:40|474.98|470.88|475.36|471.26|475.36|471.26|474.98|470.88|30
1635647750000|2021-10-31 02:35:50|475.35|471.25|476.22|472.12|476.32|472.22|475.29|471.19|35
1635647760000|2021-10-31 02:36:00|476.2|472.1|476.4|472.3|476.76|472.66|476.13|472.03|33
1635647770000|2021-10-31 02:36:10|476.41|472.31|476.74|472.64|476.74|472.64|476.41|472.31|22
1635647780000|2021-10-31 02:36:20|476.75|472.65|474.89|470.79|476.78|472.68|474.89|470.79|28
1635647790000|2021-10-31 02:36:30|474.76|470.66|474.96|470.86|475.27|471.17|474.76|470.66|29
1635647800000|2021-10-31 02:36:40|474.91|470.81|472.39|468.29|474.91|470.81|472.39|468.29|31
1635647810000|2021-10-31 02:36:50|472.28|468.18|471.12|467.02|472.45|468.35|471.12|467.02|31
1635647820000|2021-10-31 02:37:00|471.2|467.1|469.84|465.74|471.2|467.1|469.8|465.7|35
1635647830000|2021-10-31 02:37:10|470.05|465.95|469.98|465.88|470.67|466.57|469.93|465.83|31
1635647840000|2021-10-31 02:37:20|469.97|465.87|470.63|466.53|471.3|467.2|469.88|465.78|37
1635647850000|2021-10-31 02:37:30|470.5|466.4|470.8|466.7|470.81|466.71|470.42|466.32|27
1635647860000|2021-10-31 02:37:40|470.83|466.73|470.64|466.54|471.08|466.98|470.64|466.54|27
1635647870000|2021-10-31 02:37:50|470.63|466.53|471.16|467.06|471.16|467.06|470.34|466.24|30
1635647880000|2021-10-31 02:38:00|471.17|467.07|471.35|467.25|471.44|467.34|471.05|466.95|30
1635647890000|2021-10-31 02:38:10|471.37|467.27|472.27|468.17|472.27|468.17|471.37|467.27|29
1635647900000|2021-10-31 02:38:20|472.3|468.2|473.28|469.18|473.59|469.49|472.3|468.2|33
1635647910000|2021-10-31 02:38:30|473.25|469.15|471.94|467.84|473.3|469.2|471.94|467.84|40
1635647920000|2021-10-31 02:38:40|471.93|467.83|473.88|469.78|474|469.9|471.93|467.83|32
1635647930000|2021-10-31 02:38:50|473.84|469.74|474.38|470.28|474.5|470.4|473.64|469.54|26
1635647940000|2021-10-31 02:39:00|474.11|470.01|474.96|470.86|475.09|470.99|473.7|469.6|32
1635647950000|2021-10-31 02:39:10|474.97|470.87|474.97|470.87|475.05|470.95|474.88|470.78|28
1635647960000|2021-10-31 02:39:20|474.77|470.67|475.01|470.91|475.08|470.98|474.67|470.57|29
1635647970000|2021-10-31 02:39:30|475.05|470.95|475.27|471.17|475.27|471.17|474.97|470.87|23
1635647980000|2021-10-31 02:39:40|475.26|471.16|476.01|471.91|476.12|472.02|475.25|471.15|26
1635647990000|2021-10-31 02:39:50|476|471.9|475.89|471.79|476.08|471.98|475.52|471.42|22
1635648000000|2021-10-31 02:40:00|475.9|471.8|476.03|471.93|476.16|472.06|475.76|471.66|27
1635648010000|2021-10-31 02:40:10|476.08|471.98|476.07|471.97|476.21|472.11|476.07|471.97|22
1635648020000|2021-10-31 02:40:20|476.1|472|476.76|472.66|476.79|472.69|476.07|471.97|37
1635648030000|2021-10-31 02:40:30|476.75|472.65|477.61|473.51|477.61|473.51|476.75|472.65|34
1635648040000|2021-10-31 02:40:40|477.62|473.52|477.65|473.55|477.7|473.6|477.12|473.02|32
1635648050000|2021-10-31 02:40:50|477.41|473.31|477.64|473.54|477.71|473.61|477.38|473.28|29
1635648060000|2021-10-31 02:41:00|477.61|473.51|478.15|474.05|478.16|474.06|477.54|473.44|32
1635648070000|2021-10-31 02:41:10|478.16|474.06|478.49|474.39|478.82|474.72|478.16|474.06|27
1635648080000|2021-10-31 02:41:20|478.48|474.38|478.18|474.08|478.64|474.54|478.18|474.08|33
1635648090000|2021-10-31 02:41:30|478.19|474.09|476.94|472.84|478.19|474.09|476.94|472.84|32
1635648100000|2021-10-31 02:41:40|476.93|472.83|475.96|471.86|476.93|472.83|475.96|471.86|26
1635648110000|2021-10-31 02:41:50|475.57|471.47|474.31|470.21|475.57|471.47|474.17|470.07|36
1635648120000|2021-10-31 02:42:00|474.3|470.2|473.82|469.72|474.3|470.2|473.68|469.58|30
1635648130000|2021-10-31 02:42:10|473.85|469.75|473.88|469.78|473.91|469.81|473.42|469.32|32
1635648140000|2021-10-31 02:42:20|474|469.9|473.68|469.58|474.1|470|473.54|469.44|28
1635648150000|2021-10-31 02:42:30|473.6|469.5|474.38|470.28|474.48|470.38|473.6|469.5|33
1635648160000|2021-10-31 02:42:40|474.49|470.39|474.77|470.67|474.85|470.75|474.36|470.26|36
1635648170000|2021-10-31 02:42:50|474.76|470.66|475.1|471|475.12|471.02|474.59|470.49|33
1635648180000|2021-10-31 02:43:00|475.09|470.99|475.15|471.05|475.2|471.1|475|470.9|24
1635648190000|2021-10-31 02:43:10|475.18|471.08|474.62|470.52|475.18|471.08|474.62|470.52|33
1635648200000|2021-10-31 02:43:20|474.59|470.49|473.99|469.89|474.76|470.66|473.99|469.89|31
1635648210000|2021-10-31 02:43:30|473.8|469.7|473.78|469.68|473.96|469.86|473.57|469.47|32
1635648220000|2021-10-31 02:43:40|473.82|469.72|474.01|469.91|474.08|469.98|473.69|469.59|34
1635648230000|2021-10-31 02:43:50|473.99|469.89|473.63|469.53|474.1|470|473.54|469.44|32
1635648240000|2021-10-31 02:44:00|473.62|469.52|473.52|469.42|473.64|469.54|473.38|469.28|31
1635648250000|2021-10-31 02:44:10|473.51|469.41|473.25|469.15|473.59|469.49|473.25|469.15|20
1635648260000|2021-10-31 02:44:20|473.24|469.14|472.73|468.63|473.24|469.14|472.47|468.37|32
1635648270000|2021-10-31 02:44:30|472.7|468.6|473.24|469.14|473.24|469.14|472.61|468.51|33
1635648280000|2021-10-31 02:44:40|473.26|469.16|472.79|468.69|473.33|469.23|472.76|468.66|30
1635648290000|2021-10-31 02:44:50|472.8|468.7|473.24|469.14|473.28|469.18|472.69|468.59|29
1635648300000|2021-10-31 02:45:00|473.21|469.11|472.87|468.77|473.3|469.2|472.87|468.77|27
1635648310000|2021-10-31 02:45:10|472.75|468.65|472.3|468.2|472.84|468.74|472.3|468.2|29
1635648320000|2021-10-31 02:45:20|472.28|468.18|471.95|467.85|472.28|468.18|471.94|467.84|26
1635648330000|2021-10-31 02:45:30|471.92|467.82|471.75|467.65|472|467.9|471.69|467.59|26
1635648340000|2021-10-31 02:45:40|471.73|467.63|471.78|467.68|472.01|467.91|471.73|467.63|29
1635648350000|2021-10-31 02:45:50|471.77|467.67|470.82|466.72|471.78|467.68|470.82|466.72|32
1635648360000|2021-10-31 02:46:00|470.64|466.54|470.76|466.66|470.89|466.79|470.63|466.53|28
1635648370000|2021-10-31 02:46:10|470.75|466.65|470.88|466.78|471.16|467.06|470.7|466.6|31
1635648380000|2021-10-31 02:46:20|470.89|466.79|470.45|466.35|470.89|466.79|470.44|466.34|26
1635648390000|2021-10-31 02:46:30|470.27|466.17|469.61|465.51|470.27|466.17|469.59|465.49|35
1635648400000|2021-10-31 02:46:40|469.6|465.5|468.75|464.65|469.6|465.5|468.75|464.65|31
1635648410000|2021-10-31 02:46:50|468.78|464.68|469.1|465|469.1|465|468.73|464.63|27
1635648420000|2021-10-31 02:47:00|469.09|464.99|469.41|465.31|469.41|465.31|469.07|464.97|28
1635648430000|2021-10-31 02:47:10|469.53|465.43|469.76|465.66|469.76|465.66|469.39|465.29|34
1635648440000|2021-10-31 02:47:20|469.77|465.67|469.19|465.09|469.77|465.67|469.19|465.09|31
1635648450000|2021-10-31 02:47:30|469.18|465.08|469.21|465.11|469.37|465.27|469.15|465.05|19
1635648460000|2021-10-31 02:47:40|469.19|465.09|469.4|465.3|469.61|465.51|469.19|465.09|29
1635648470000|2021-10-31 02:47:50|469.31|465.21|469.21|465.11|469.4|465.3|469.21|465.11|17
1635648480000|2021-10-31 02:48:00|469.18|465.08|468.73|464.63|469.2|465.1|468.73|464.63|23
1635648490000|2021-10-31 02:48:10|468.77|464.67|468.6|464.5|468.85|464.75|468.6|464.5|19
1635648500000|2021-10-31 02:48:20|468.56|464.46|467.32|463.22|468.57|464.47|467.29|463.19|32
1635648510000|2021-10-31 02:48:30|467.39|463.29|467.76|463.66|467.94|463.84|467.38|463.28|26
1635648520000|2021-10-31 02:48:40|467.75|463.65|467.2|463.1|467.75|463.65|467.17|463.07|28
1635648530000|2021-10-31 02:48:50|467.21|463.11|467.25|463.15|467.4|463.3|467.21|463.11|13
1635648540000|2021-10-31 02:49:00|467.24|463.14|467.9|463.8|467.9|463.8|467.19|463.09|28
1635648550000|2021-10-31 02:49:10|467.91|463.81|468.32|464.22|468.39|464.29|467.9|463.8|24
1635648560000|2021-10-31 02:49:20|468.31|464.21|468.57|464.47|468.57|464.47|468.31|464.21|21
1635648570000|2021-10-31 02:49:30|468.63|464.53|469.38|465.28|469.41|465.31|468.63|464.53|21
1635648580000|2021-10-31 02:49:40|469.36|465.26|469.43|465.33|469.46|465.36|469.18|465.08|24
1635648590000|2021-10-31 02:49:50|469.44|465.34|469.34|465.24|469.54|465.44|469.2|465.1|29
1635648600000|2021-10-31 02:50:00|469.36|465.26|469.84|465.74|469.84|465.74|469.36|465.26|27
1635648610000|2021-10-31 02:50:10|469.86|465.76|470.19|466.09|470.19|466.09|469.85|465.75|21
1635648620000|2021-10-31 02:50:20|470.14|466.04|470.79|466.69|470.81|466.71|470.14|466.04|24
1635648630000|2021-10-31 02:50:30|470.77|466.67|471.02|466.92|471.02|466.92|470.59|466.49|26
1635648640000|2021-10-31 02:50:40|471.05|466.95|471.87|467.77|471.87|467.77|471.05|466.95|19
1635648650000|2021-10-31 02:50:50|471.88|467.78|471.16|467.06|472.16|468.06|471.16|467.06|35
1635648660000|2021-10-31 02:51:00|471.14|467.04|470.01|465.91|471.16|467.06|470.01|465.91|31
1635648670000|2021-10-31 02:51:10|469.96|465.86|469.66|465.56|470.08|465.98|469.65|465.55|31
1635648680000|2021-10-31 02:51:20|469.63|465.53|469.33|465.23|469.63|465.53|469.33|465.23|28
1635648690000|2021-10-31 02:51:30|469.34|465.24|469.71|465.61|469.83|465.73|469.34|465.24|28
1635648700000|2021-10-31 02:51:40|469.7|465.6|469.9|465.8|469.9|465.8|469.64|465.54|18
1635648710000|2021-10-31 02:51:50|469.89|465.79|470.99|466.89|470.99|466.89|469.88|465.78|29
1635648720000|2021-10-31 02:52:00|470.96|466.86|471.13|467.03|471.27|467.17|470.94|466.84|31
1635648730000|2021-10-31 02:52:10|471.11|467.01|470.92|466.82|471.14|467.04|470.92|466.82|22
1635648740000|2021-10-31 02:52:20|470.94|466.84|471.1|467|471.13|467.03|470.9|466.8|29
1635648750000|2021-10-31 02:52:30|471.09|466.99|470.48|466.38|471.1|467|470.48|466.38|25
1635648760000|2021-10-31 02:52:40|470.49|466.39|470.25|466.15|470.49|466.39|470.18|466.08|29
1635648770000|2021-10-31 02:52:50|470.26|466.16|470.02|465.92|470.26|466.16|470|465.9|25
1635648780000|2021-10-31 02:53:00|470.07|465.97|470.02|465.92|470.27|466.17|470.02|465.92|27
1635648790000|2021-10-31 02:53:10|470.07|465.97|470.07|465.97|470.11|466.01|470.02|465.92|19
1635648800000|2021-10-31 02:53:20|470.06|465.96|469.94|465.84|470.13|466.03|469.94|465.84|16
1635648810000|2021-10-31 02:53:30|469.93|465.83|469.81|465.71|469.93|465.83|469.72|465.62|18
1635648820000|2021-10-31 02:53:40|469.8|465.7|469.88|465.78|469.88|465.78|469.8|465.7|10
1635648830000|2021-10-31 02:53:50|469.89|465.79|470.97|466.87|470.97|466.87|469.89|465.79|24
1635648840000|2021-10-31 02:54:00|471.35|467.25|471.41|467.31|471.6|467.5|471.29|467.19|26
1635648850000|2021-10-31 02:54:10|471.38|467.28|471.73|467.63|471.73|467.63|471.37|467.27|17
1635648860000|2021-10-31 02:54:20|471.79|467.69|472.37|468.27|472.43|468.33|471.79|467.69|23
1635648870000|2021-10-31 02:54:30|472.38|468.28|472.12|468.02|472.4|468.3|472.11|468.01|26
1635648880000|2021-10-31 02:54:40|472.15|468.05|472.33|468.23|472.33|468.23|472.15|468.05|11
1635648890000|2021-10-31 02:54:50|472.36|468.26|472.4|468.3|472.4|468.3|472.31|468.21|16
1635648900000|2021-10-31 02:55:00|472.38|468.28|472.41|468.31|472.61|468.51|472.36|468.26|22
1635648910000|2021-10-31 02:55:10|472.3|468.2|471.57|467.47|472.3|468.2|471.57|467.47|21
1635648920000|2021-10-31 02:55:20|471.54|467.44|471.18|467.08|471.54|467.44|471.17|467.07|26
1635648930000|2021-10-31 02:55:30|471.17|467.07|471.44|467.34|471.47|467.37|471.16|467.06|23
1635648940000|2021-10-31 02:55:40|471.42|467.32|470.98|466.88|471.42|467.32|470.89|466.79|21
1635648950000|2021-10-31 02:55:50|470.97|466.87|471.06|466.96|471.18|467.08|470.96|466.86|25
1635648960000|2021-10-31 02:56:00|471.05|466.95|470.72|466.62|471.13|467.03|470.72|466.62|26
1635648970000|2021-10-31 02:56:10|470.71|466.61|470.37|466.27|470.71|466.61|470.2|466.1|23
1635648980000|2021-10-31 02:56:20|470.36|466.26|470.01|465.91|470.46|466.36|469.9|465.8|29
1635648990000|2021-10-31 02:56:30|470.02|465.92|470.17|466.07|470.17|466.07|469.7|465.6|32
1635649000000|2021-10-31 02:56:40|470.18|466.08|470.22|466.12|470.42|466.32|470.18|466.08|29
1635649010000|2021-10-31 02:56:50|470.2|466.1|470.11|466.01|470.21|466.11|470.04|465.94|29
1635649020000|2021-10-31 02:57:00|470.07|465.97|469.91|465.81|470.09|465.99|469.85|465.75|25
1635649030000|2021-10-31 02:57:10|469.9|465.8|469.91|465.81|469.96|465.86|469.88|465.78|8
1635649040000|2021-10-31 02:57:20|469.9|465.8|469.38|465.28|469.9|465.8|469.38|465.28|24
1635649050000|2021-10-31 02:57:30|469.39|465.29|469.61|465.51|469.62|465.52|469.32|465.22|23
1635649060000|2021-10-31 02:57:40|469.63|465.53|470.01|465.91|470.01|465.91|469.63|465.53|22
1635649070000|2021-10-31 02:57:50|470|465.9|470.3|466.2|470.3|466.2|470|465.9|13
1635649080000|2021-10-31 02:58:00|470.36|466.26|470.36|466.26|470.41|466.31|470.24|466.14|28
1635649090000|2021-10-31 02:58:10|470.3|466.2|470.94|466.84|470.94|466.84|470.25|466.15|21
1635649100000|2021-10-31 02:58:20|470.99|466.89|471|466.9|471.19|467.09|470.99|466.89|17
1635649110000|2021-10-31 02:58:30|470.96|466.86|471.48|467.38|471.52|467.42|470.95|466.85|31
1635649120000|2021-10-31 02:58:40|471.49|467.39|471.41|467.31|471.49|467.39|471.19|467.09|25
1635649130000|2021-10-31 02:58:50|471.32|467.22|471.21|467.11|471.32|467.22|470.89|466.79|31
1635649140000|2021-10-31 02:59:00|471.29|467.19|471.25|467.15|471.38|467.28|471.24|467.14|28
1635649150000|2021-10-31 02:59:10|471.24|467.14|470.98|466.88|471.58|467.48|470.98|466.88|27
1635649160000|2021-10-31 02:59:20|470.8|466.7|470.45|466.35|470.91|466.81|470.45|466.35|27
1635649170000|2021-10-31 02:59:30|470.54|466.44|470.88|466.78|470.92|466.82|470.54|466.44|29
1635649180000|2021-10-31 02:59:40|470.89|466.79|471.07|466.97|471.07|466.97|470.79|466.69|24
1635649190000|2021-10-31 02:59:50|471.08|466.98|470.77|466.67|471.08|466.98|470.77|466.67|24
1635649200000|2021-10-31 03:00:00|470.71|466.61|471.06|466.96|471.06|466.96|470.68|466.58|26
1635649210000|2021-10-31 03:00:10|471.07|466.97|471.07|466.97|471.22|467.12|471.02|466.92|27
1635649220000|2021-10-31 03:00:20|470.99|466.89|470.74|466.64|471.05|466.95|470.71|466.61|22
1635649230000|2021-10-31 03:00:30|470.67|466.57|470.34|466.24|470.67|466.57|470.32|466.22|31
1635649240000|2021-10-31 03:00:40|470.32|466.22|470.37|466.27|470.41|466.31|470.22|466.12|32
1635649250000|2021-10-31 03:00:50|470.41|466.31|470.3|466.2|470.41|466.31|470.28|466.18|26
1635649260000|2021-10-31 03:01:00|470.33|466.23|470.3|466.2|470.37|466.27|470.24|466.14|17
1635649270000|2021-10-31 03:01:10|470.29|466.19|470.11|466.01|470.34|466.24|470.05|465.95|15
1635649280000|2021-10-31 03:01:20|470.14|466.04|470.65|466.55|470.65|466.55|470.13|466.03|26
1635649290000|2021-10-31 03:01:30|470.71|466.61|471.03|466.93|471.12|467.02|470.71|466.61|23
1635649300000|2021-10-31 03:01:40|471.07|466.97|471.12|467.02|471.13|467.03|471.05|466.95|24
1635649310000|2021-10-31 03:01:50|471.13|467.03|471.18|467.08|471.18|467.08|471.07|466.97|20
1635649320000|2021-10-31 03:02:00|471.34|467.24|471.69|467.59|471.7|467.6|471.34|467.24|31
1635649330000|2021-10-31 03:02:10|471.68|467.58|471.66|467.56|471.81|467.71|471.63|467.53|21
1635649340000|2021-10-31 03:02:20|471.71|467.61|471.11|467.01|471.72|467.62|471.11|467.01|19
1635649350000|2021-10-31 03:02:30|471.08|466.98|470.94|466.84|471.08|466.98|470.8|466.7|29
1635649360000|2021-10-31 03:02:40|470.92|466.82|470.71|466.61|470.93|466.83|470.53|466.43|22
1635649370000|2021-10-31 03:02:50|470.7|466.6|470.94|466.84|470.94|466.84|470.65|466.55|25
1635649380000|2021-10-31 03:03:00|470.91|466.81|470.8|466.7|470.91|466.81|470.63|466.53|17
1635649390000|2021-10-31 03:03:10|470.82|466.72|471.39|467.29|471.39|467.29|470.78|466.68|26
1635649400000|2021-10-31 03:03:20|471.38|467.28|471.69|467.59|471.69|467.59|471.38|467.28|27
1635649410000|2021-10-31 03:03:30|471.78|467.68|471.91|467.81|471.91|467.81|471.7|467.6|18
1635649420000|2021-10-31 03:03:40|471.9|467.8|471.78|467.68|471.91|467.81|471.72|467.62|15
1635649430000|2021-10-31 03:03:50|471.79|467.69|471.87|467.77|471.87|467.77|471.74|467.64|11
1635649440000|2021-10-31 03:04:00|471.88|467.78|472.19|468.09|472.2|468.1|471.88|467.78|20
1635649450000|2021-10-31 03:04:10|472.21|468.11|472.25|468.15|472.25|468.15|472.15|468.05|6
1635649460000|2021-10-31 03:04:20|472.31|468.21|472.34|468.24|472.35|468.25|472.31|468.21|6
1635649470000|2021-10-31 03:04:30|472.37|468.27|472.2|468.1|472.37|468.27|472.2|468.1|18
1635649480000|2021-10-31 03:04:40|472.21|468.11|471.97|467.87|472.22|468.12|471.97|467.87|14
1635649490000|2021-10-31 03:04:50|471.99|467.89|471.86|467.76|472.02|467.92|471.86|467.76|15
1635649500000|2021-10-31 03:05:00|471.87|467.77|471.63|467.53|471.89|467.79|471.61|467.51|19
1635649510000|2021-10-31 03:05:10|471.62|467.52|471.17|467.07|471.62|467.52|471.17|467.07|21
1635649520000|2021-10-31 03:05:20|471.18|467.08|470.66|466.56|471.18|467.08|470.66|466.56|33
1635649530000|2021-10-31 03:05:30|470.63|466.53|471.16|467.06|471.21|467.11|470.61|466.51|32
1635649540000|2021-10-31 03:05:40|471.13|467.03|471.4|467.3|471.4|467.3|471.13|467.03|24
1635649550000|2021-10-31 03:05:50|471.38|467.28|471.61|467.51|471.61|467.51|471.38|467.28|22
1635649560000|2021-10-31 03:06:00|471.6|467.5|471.47|467.37|471.62|467.52|471.47|467.37|14
1635649570000|2021-10-31 03:06:10|471.5|467.4|471.5|467.4|471.66|467.56|471.49|467.39|25
1635649580000|2021-10-31 03:06:20|471.51|467.41|471.39|467.29|471.59|467.49|471.39|467.29|25
1635649590000|2021-10-31 03:06:30|471.32|467.22|471.14|467.04|471.32|467.22|471.14|467.04|18
1635649600000|2021-10-31 03:06:40|471.13|467.03|470.72|466.62|471.13|467.03|470.71|466.61|21
1635649610000|2021-10-31 03:06:50|470.7|466.6|470.2|466.1|470.7|466.6|470.18|466.08|28
1635649620000|2021-10-31 03:07:00|470.31|466.21|469.82|465.72|470.45|466.35|469.82|465.72|25
1635649630000|2021-10-31 03:07:10|469.8|465.7|469.52|465.42|469.81|465.71|469.45|465.35|27
1635649640000|2021-10-31 03:07:20|469.5|465.4|469.88|465.78|469.88|465.78|469.48|465.38|19
1635649650000|2021-10-31 03:07:30|469.87|465.77|470.1|466|470.1|466|469.83|465.73|18
1635649660000|2021-10-31 03:07:40|470.09|465.99|470.12|466.02|470.17|466.07|470.04|465.94|19
1635649670000|2021-10-31 03:07:50|470.11|466.01|469.79|465.69|470.13|466.03|469.69|465.59|22
1635649680000|2021-10-31 03:08:00|469.81|465.71|469.48|465.38|469.81|465.71|469.48|465.38|15
1635649690000|2021-10-31 03:08:10|469.43|465.33|469.19|465.09|469.45|465.35|469.19|465.09|22
1635649700000|2021-10-31 03:08:20|469.24|465.14|469.21|465.11|469.33|465.23|469.17|465.07|20
1635649710000|2021-10-31 03:08:30|469.2|465.1|468.82|464.72|469.26|465.16|468.82|464.72|22
1635649720000|2021-10-31 03:08:40|468.77|464.67|468.07|463.97|468.77|464.67|468.04|463.94|29
1635649730000|2021-10-31 03:08:50|468.1|464|468.03|463.93|468.43|464.33|467.95|463.85|27
1635649740000|2021-10-31 03:09:00|468.02|463.92|468.13|464.03|468.13|464.03|467.93|463.83|12
1635649750000|2021-10-31 03:09:10|468.12|464.02|468.26|464.16|468.26|464.16|468.09|463.99|13
1635649760000|2021-10-31 03:09:20|468.23|464.13|468.32|464.22|468.4|464.3|468.22|464.12|27
1635649770000|2021-10-31 03:09:30|468.3|464.2|467.94|463.84|468.38|464.28|467.94|463.84|24
1635649780000|2021-10-31 03:09:40|467.93|463.83|467.66|463.56|468.06|463.96|467.64|463.54|23
1635649790000|2021-10-31 03:09:50|467.62|463.52|467.13|463.03|467.62|463.52|467.06|462.96|23
1635649800000|2021-10-31 03:10:00|467.14|463.04|466.72|462.62|467.25|463.15|466.57|462.47|29
1635649810000|2021-10-31 03:10:10|466.77|462.67|466.15|462.05|466.78|462.68|466.15|462.05|31
1635649820000|2021-10-31 03:10:20|466.17|462.07|465.98|461.88|466.23|462.13|465.96|461.86|24
1635649830000|2021-10-31 03:10:30|466.02|461.92|466.21|462.11|466.35|462.25|466.02|461.92|26
1635649840000|2021-10-31 03:10:40|466.18|462.08|466.22|462.12|466.4|462.3|466.15|462.05|30
1635649850000|2021-10-31 03:10:50|466.18|462.08|466.19|462.09|466.35|462.25|466.17|462.07|18
1635649860000|2021-10-31 03:11:00|466.14|462.04|466.07|461.97|466.17|462.07|465.95|461.85|26
1635649870000|2021-10-31 03:11:10|466.08|461.98|466.19|462.09|466.19|462.09|466.06|461.96|15
1635649880000|2021-10-31 03:11:20|466.18|462.08|465.97|461.87|466.21|462.11|465.93|461.83|26
1635649890000|2021-10-31 03:11:30|465.84|461.74|465.46|461.36|465.84|461.74|465.45|461.35|17
1635649900000|2021-10-31 03:11:40|465.43|461.33|465.4|461.3|465.43|461.33|465.39|461.29|13
1635649910000|2021-10-31 03:11:50|465.39|461.29|465.41|461.31|465.46|461.36|465.39|461.29|16
1635649920000|2021-10-31 03:12:00|465.4|461.3|465.39|461.29|465.51|461.41|465.36|461.26|17
1635649930000|2021-10-31 03:12:10|465.36|461.26|465.39|461.29|465.46|461.36|465.34|461.24|12
1635649940000|2021-10-31 03:12:20|465.38|461.28|465.41|461.31|465.46|461.36|465.37|461.27|23
1635649950000|2021-10-31 03:12:30|465.37|461.27|465.56|461.46|465.56|461.46|465.35|461.25|15
1635649960000|2021-10-31 03:12:40|465.55|461.45|465.62|461.52|465.75|461.65|465.55|461.45|18
1635649970000|2021-10-31 03:12:50|465.59|461.49|465.71|461.61|465.71|461.61|465.57|461.47|13
1635649980000|2021-10-31 03:13:00|465.72|461.62|465.87|461.77|465.88|461.78|465.7|461.6|17
1635649990000|2021-10-31 03:13:10|465.9|461.8|466.02|461.92|466.02|461.92|465.9|461.8|8
1635650000000|2021-10-31 03:13:20|466.03|461.93|465.85|461.75|466.03|461.93|465.85|461.75|9
1635650010000|2021-10-31 03:13:30|465.8|461.7|465.45|461.35|465.8|461.7|465.45|461.35|14
1635650020000|2021-10-31 03:13:40|465.46|461.36|465.36|461.26|465.46|461.36|465.36|461.26|7
1635650030000|2021-10-31 03:13:50|465.35|461.25|465.35|461.25|465.43|461.33|465.34|461.24|17
1635650040000|2021-10-31 03:14:00|465.34|461.24|465.51|461.41|465.51|461.41|465.34|461.24|8
1635650050000|2021-10-31 03:14:10|465.52|461.42|465.9|461.8|465.9|461.8|465.52|461.42|12
1635650060000|2021-10-31 03:14:20|465.92|461.82|465.78|461.68|465.97|461.87|465.76|461.66|12
1635650070000|2021-10-31 03:14:30|465.81|461.71|465.98|461.88|465.99|461.89|465.72|461.62|20
1635650080000|2021-10-31 03:14:40|466|461.9|466.07|461.97|466.07|461.97|465.99|461.89|8
1635650090000|2021-10-31 03:14:50|466.06|461.96|465.81|461.71|466.07|461.97|465.81|461.71|25
1635650100000|2021-10-31 03:15:00|465.77|461.67|465.64|461.54|465.78|461.68|465.63|461.53|10
1635650110000|2021-10-31 03:15:10|465.8|461.7|465.93|461.83|465.93|461.83|465.73|461.63|18
1635650120000|2021-10-31 03:15:20|465.94|461.84|465.84|461.74|466|461.9|465.83|461.73|11
1635650130000|2021-10-31 03:15:30|465.85|461.75|465.71|461.61|465.85|461.75|465.71|461.61|13
1635650140000|2021-10-31 03:15:40|465.68|461.58|465.57|461.47|465.68|461.58|465.57|461.47|14
1635650150000|2021-10-31 03:15:50|465.55|461.45|465.51|461.41|465.55|461.45|465.39|461.29|15
1635650160000|2021-10-31 03:16:00|465.53|461.43|465.67|461.57|465.67|461.57|465.53|461.43|11
1635650170000|2021-10-31 03:16:10|465.72|461.62|466.51|462.41|466.51|462.41|465.72|461.62|25
1635650180000|2021-10-31 03:16:20|466.53|462.43|466.92|462.82|466.92|462.82|466.49|462.39|23
1635650190000|2021-10-31 03:16:30|466.96|462.86|467.5|463.4|467.51|463.41|466.96|462.86|17
1635650200000|2021-10-31 03:16:40|467.51|463.41|467.5|463.4|467.71|463.61|467.48|463.38|20
1635650210000|2021-10-31 03:16:50|467.41|463.31|466.88|462.78|467.54|463.44|466.88|462.78|24
1635650220000|2021-10-31 03:17:00|466.89|462.79|466.72|462.62|466.91|462.81|466.71|462.61|17
1635650230000|2021-10-31 03:17:10|466.73|462.63|466.41|462.31|466.73|462.63|466.4|462.3|21
1635650240000|2021-10-31 03:17:20|466.4|462.3|466.63|462.53|466.75|462.65|466.24|462.14|23
1635650250000|2021-10-31 03:17:30|466.56|462.46|466.77|462.67|466.77|462.67|466.51|462.41|17
1635650260000|2021-10-31 03:17:40|466.78|462.68|466.89|462.79|466.89|462.79|466.73|462.63|11
1635650270000|2021-10-31 03:17:50|466.97|462.87|467.15|463.05|467.15|463.05|466.97|462.87|6
1635650280000|2021-10-31 03:18:00|467.16|463.06|466.96|462.86|467.16|463.06|466.88|462.78|13
1635650290000|2021-10-31 03:18:10|466.95|462.85|467.05|462.95|467.08|462.98|466.95|462.85|21
1635650300000|2021-10-31 03:18:20|467.03|462.93|466.9|462.8|467.04|462.94|466.87|462.77|20
1635650310000|2021-10-31 03:18:30|466.92|462.82|466.88|462.78|466.92|462.82|466.74|462.64|16
1635650320000|2021-10-31 03:18:40|466.91|462.81|466.92|462.82|467.02|462.92|466.9|462.8|25
1635650330000|2021-10-31 03:18:50|466.87|462.77|466.46|462.36|466.88|462.78|466.46|462.36|26
1635650340000|2021-10-31 03:19:00|466.47|462.37|466.32|462.22|466.48|462.38|466.32|462.22|12
1635650350000|2021-10-31 03:19:10|466.31|462.21|466.21|462.11|466.36|462.26|466.21|462.11|13
1635650360000|2021-10-31 03:19:20|466.24|462.14|466.11|462.01|466.24|462.14|466.1|462|13
1635650370000|2021-10-31 03:19:30|466.15|462.05|466.08|461.98|466.15|462.05|466.08|461.98|3
1635650380000|2021-10-31 03:19:40|466.1|462|465.99|461.89|466.1|462|465.98|461.88|10
1635650390000|2021-10-31 03:19:50|466|461.9|466.05|461.95|466.07|461.97|466|461.9|13
1635650400000|2021-10-31 03:20:00|466.06|461.96|466.06|461.96|466.07|461.97|466.06|461.96|3
1635650410000|2021-10-31 03:20:10|466.05|461.95|465.96|461.86|466.05|461.95|465.96|461.86|6
1635650420000|2021-10-31 03:20:20|465.97|461.87|465.8|461.7|465.98|461.88|465.8|461.7|13
1635650430000|2021-10-31 03:20:30|465.79|461.69|465.8|461.7|465.8|461.7|465.79|461.69|2
1635650440000|2021-10-31 03:20:40|465.81|461.71|465.54|461.44|465.81|461.71|465.54|461.44|14
1635650450000|2021-10-31 03:20:50|465.55|461.45|465.59|461.49|465.59|461.49|465.54|461.44|7
1635650460000|2021-10-31 03:21:00|465.6|461.5|465.92|461.82|465.93|461.83|465.6|461.5|26
1635650470000|2021-10-31 03:21:10|465.93|461.83|466.03|461.93|466.03|461.93|465.91|461.81|8
1635650480000|2021-10-31 03:21:20|466.04|461.94|466.06|461.96|466.09|461.99|466.04|461.94|8
1635650490000|2021-10-31 03:21:30|466.05|461.95|466.1|462|466.1|462|466.02|461.92|15
1635650500000|2021-10-31 03:21:40|466.15|462.05|466.64|462.54|466.7|462.6|466.15|462.05|19
1635650510000|2021-10-31 03:21:50|466.68|462.58|467.15|463.05|467.15|463.05|466.68|462.58|25
1635650520000|2021-10-31 03:22:00|467.17|463.07|467.16|463.06|467.22|463.12|467.14|463.04|19
1635650540000|2021-10-31 03:22:20|467.15|463.05|467.22|463.12|467.22|463.12|466.98|462.88|16
1635650550000|2021-10-31 03:22:30|467.24|463.14|467.23|463.13|467.24|463.14|467.19|463.09|10
1635650560000|2021-10-31 03:22:40|467.22|463.12|467.2|463.1|467.23|463.13|467.2|463.1|8
1635650570000|2021-10-31 03:22:50|467.22|463.12|467.6|463.5|467.6|463.5|467.22|463.12|12
1635650580000|2021-10-31 03:23:00|467.59|463.49|467.83|463.73|467.83|463.73|467.59|463.49|7
1635650590000|2021-10-31 03:23:10|467.87|463.77|468.34|464.24|468.34|464.24|467.87|463.77|21
1635650600000|2021-10-31 03:23:20|468.35|464.25|468.47|464.37|468.47|464.37|468.35|464.25|6
1635650610000|2021-10-31 03:23:30|468.46|464.36|468.3|464.2|468.49|464.39|468.29|464.19|13
1635650620000|2021-10-31 03:23:40|468.34|464.24|468.28|464.18|468.34|464.24|468.28|464.18|2
1635650630000|2021-10-31 03:23:50|468.26|464.16|468.03|463.93|468.27|464.17|467.9|463.8|22
1635650640000|2021-10-31 03:24:00|468.15|464.05|468.29|464.19|468.29|464.19|468.15|464.05|8
1635650650000|2021-10-31 03:24:10|468.3|464.2|468.32|464.22|468.33|464.23|468.24|464.14|14
1635650660000|2021-10-31 03:24:20|468.33|464.23|468.46|464.36|468.46|464.36|468.33|464.23|24
1635650670000|2021-10-31 03:24:30|468.43|464.33|468.31|464.21|468.46|464.36|468.31|464.21|18
1635650680000|2021-10-31 03:24:40|468.32|464.22|468.14|464.04|468.33|464.23|468.12|464.02|15
1635650690000|2021-10-31 03:24:50|468.13|464.03|467.88|463.78|468.16|464.06|467.88|463.78|12
1635650700000|2021-10-31 03:25:00|467.91|463.81|467.49|463.39|467.91|463.81|467.49|463.39|18
1635650710000|2021-10-31 03:25:10|467.51|463.41|466.81|462.71|467.51|463.41|466.81|462.71|20
1635650720000|2021-10-31 03:25:20|466.8|462.7|466.86|462.76|466.93|462.83|466.42|462.32|23
1635650730000|2021-10-31 03:25:30|466.83|462.73|466.72|462.62|466.88|462.78|466.63|462.53|23
1635650740000|2021-10-31 03:25:40|466.68|462.58|464.89|460.79|466.68|462.58|464.65|460.55|26
1635650750000|2021-10-31 03:25:50|464.9|460.8|465.54|461.44|465.54|461.44|464.9|460.8|30
1635650760000|2021-10-31 03:26:00|465.51|461.41|465.44|461.34|465.7|461.6|465.43|461.33|22
1635650770000|2021-10-31 03:26:10|465.52|461.42|465.53|461.43|465.79|461.69|465.51|461.41|27
1635650780000|2021-10-31 03:26:20|465.54|461.44|465.89|461.79|466.11|462.01|465.49|461.39|25
1635650790000|2021-10-31 03:26:30|465.88|461.78|466.1|462|466.1|462|465.82|461.72|14
1635650800000|2021-10-31 03:26:40|466.09|461.99|466.33|462.23|466.43|462.33|466.09|461.99|28
1635650810000|2021-10-31 03:26:50|466.32|462.22|466.33|462.23|466.33|462.23|466.29|462.19|6
1635650820000|2021-10-31 03:27:00|466.32|462.22|466.12|462.02|466.32|462.22|466.12|462.02|6
1635650830000|2021-10-31 03:27:10|466.13|462.03|466.47|462.37|466.47|462.37|466.13|462.03|14
1635650840000|2021-10-31 03:27:20|466.48|462.38|466.29|462.19|466.49|462.39|466.29|462.19|18
1635650850000|2021-10-31 03:27:30|466.3|462.2|466.4|462.3|466.4|462.3|466.29|462.19|17
1635650860000|2021-10-31 03:27:40|466.43|462.33|466.47|462.37|466.47|462.37|466.42|462.32|18
1635650870000|2021-10-31 03:27:50|466.46|462.36|466.37|462.27|466.47|462.37|466.32|462.22|20
1635650880000|2021-10-31 03:28:00|466.38|462.28|466.72|462.62|466.72|462.62|466.38|462.28|18
1635650890000|2021-10-31 03:28:10|466.73|462.63|466.88|462.78|466.88|462.78|466.72|462.62|8
1635650900000|2021-10-31 03:28:20|466.87|462.77|466.92|462.82|466.97|462.87|466.71|462.61|21
1635650910000|2021-10-31 03:28:30|466.89|462.79|466.88|462.78|466.9|462.8|466.83|462.73|21
1635650920000|2021-10-31 03:28:40|466.87|462.77|466.6|462.5|466.87|462.77|466.6|462.5|22
1635650930000|2021-10-31 03:28:50|466.62|462.52|466.68|462.58|466.68|462.58|466.59|462.49|4
1635650940000|2021-10-31 03:29:00|466.65|462.55|466.52|462.42|466.69|462.59|466.52|462.42|17
1635650950000|2021-10-31 03:29:10|466.51|462.41|466.36|462.26|466.52|462.42|466.34|462.24|12
1635650960000|2021-10-31 03:29:20|466.34|462.24|466.16|462.06|466.34|462.24|466.16|462.06|19
1635650970000|2021-10-31 03:29:30|466.19|462.09|466.31|462.21|466.38|462.28|466.11|462.01|17
1635650980000|2021-10-31 03:29:40|466.36|462.26|466.28|462.18|466.43|462.33|466.28|462.18|13
1635650990000|2021-10-31 03:29:50|466.29|462.19|466.39|462.29|466.39|462.29|466.23|462.13|16
1635651000000|2021-10-31 03:30:00|466.4|462.3|466.56|462.46|466.56|462.46|466.39|462.29|11
1635651010000|2021-10-31 03:30:10|466.58|462.48|467.18|463.08|467.34|463.24|466.58|462.48|20
1635651020000|2021-10-31 03:30:20|467.17|463.07|467|462.9|467.17|463.07|466.99|462.89|18
1635651030000|2021-10-31 03:30:30|467.02|462.92|467|462.9|467.12|463.02|466.9|462.8|17
1635651040000|2021-10-31 03:30:40|466.96|462.86|467.11|463.01|467.14|463.04|466.9|462.8|19
1635651050000|2021-10-31 03:30:50|467.09|462.99|466.63|462.53|467.09|462.99|466.63|462.53|17
1635651060000|2021-10-31 03:31:00|466.62|462.52|466.52|462.42|466.62|462.52|466.51|462.41|17
1635651070000|2021-10-31 03:31:10|466.46|462.36|466.49|462.39|466.51|462.41|466.45|462.35|10
1635651080000|2021-10-31 03:31:20|466.5|462.4|466.71|462.61|466.74|462.64|466.5|462.4|12
1635651090000|2021-10-31 03:31:30|466.69|462.59|466.61|462.51|466.7|462.6|466.59|462.49|14
1635651100000|2021-10-31 03:31:40|466.6|462.5|466.3|462.2|466.6|462.5|466.3|462.2|15
1635651110000|2021-10-31 03:31:50|466.32|462.22|466.51|462.41|466.51|462.41|466.32|462.22|22
1635651120000|2021-10-31 03:32:00|466.5|462.4|466.5|462.4|466.51|462.41|466.5|462.4|7
1635651130000|2021-10-31 03:32:10|466.54|462.44|466.5|462.4|466.55|462.45|466.5|462.4|7
1635651140000|2021-10-31 03:32:20|466.51|462.41|466.48|462.38|466.51|462.41|466.48|462.38|4
1635651150000|2021-10-31 03:32:30|466.47|462.37|466.47|462.37|466.48|462.38|466.46|462.36|7
1635651160000|2021-10-31 03:32:40|466.49|462.39|466.43|462.33|466.5|462.4|466.43|462.33|8
1635651170000|2021-10-31 03:32:50|466.42|462.32|466.37|462.27|466.42|462.32|466.37|462.27|4
1635651180000|2021-10-31 03:33:00|466.38|462.28|466.37|462.27|466.38|462.28|466.35|462.25|6
1635651190000|2021-10-31 03:33:10|466.35|462.25|466.42|462.32|466.43|462.33|466.35|462.25|8
1635651200000|2021-10-31 03:33:20|466.41|462.31|466.57|462.47|466.61|462.51|466.41|462.31|13
1635651210000|2021-10-31 03:33:30|466.55|462.45|466.63|462.53|466.71|462.61|466.55|462.45|10
1635651220000|2021-10-31 03:33:40|466.64|462.54|466.56|462.46|466.64|462.54|466.35|462.25|10
1635651230000|2021-10-31 03:33:50|466.52|462.42|466.38|462.28|466.52|462.42|466.38|462.28|12
1635651240000|2021-10-31 03:34:00|466.39|462.29|466.43|462.33|466.45|462.35|466.37|462.27|9
1635651250000|2021-10-31 03:34:10|466.42|462.32|466.4|462.3|466.42|462.32|466.4|462.3|4
1635651260000|2021-10-31 03:34:20|466.41|462.31|466.39|462.29|466.41|462.31|466.38|462.28|9
1635651270000|2021-10-31 03:34:30|466.38|462.28|466.5|462.4|466.51|462.41|466.38|462.28|14
1635651280000|2021-10-31 03:34:40|466.49|462.39|466.37|462.27|466.51|462.41|466.37|462.27|10
1635651290000|2021-10-31 03:34:50|466.38|462.28|466.1|462|466.38|462.28|466.1|462|11
1635651300000|2021-10-31 03:35:00|466.05|461.95|465.99|461.89|466.05|461.95|465.99|461.89|6
1635651310000|2021-10-31 03:35:10|465.96|461.86|466.02|461.92|466.03|461.93|465.93|461.83|13
1635651320000|2021-10-31 03:35:20|466.01|461.91|466|461.9|466.02|461.92|465.99|461.89|8
1635651330000|2021-10-31 03:35:30|466.01|461.91|466.01|461.91|466.01|461.91|466|461.9|7
1635651340000|2021-10-31 03:35:40|466.02|461.92|465.99|461.89|466.06|461.96|465.99|461.89|4
1635651350000|2021-10-31 03:35:50|466|461.9|466.09|461.99|466.09|461.99|465.99|461.89|13
1635651360000|2021-10-31 03:36:00|466.08|461.98|466.03|461.93|466.12|462.02|466.02|461.92|11
1635651370000|2021-10-31 03:36:10|466.02|461.92|466.01|461.91|466.03|461.93|466.01|461.91|6
1635651380000|2021-10-31 03:36:20|466|461.9|465.63|461.53|466|461.9|465.63|461.53|15
1635651390000|2021-10-31 03:36:30|465.65|461.55|465.72|461.62|465.74|461.64|465.63|461.53|19
1635651400000|2021-10-31 03:36:40|465.71|461.61|465.74|461.64|465.77|461.67|465.65|461.55|20
1635651410000|2021-10-31 03:36:50|465.72|461.62|465.74|461.64|465.74|461.64|465.69|461.59|9
1635651420000|2021-10-31 03:37:00|465.73|461.63|465.68|461.58|465.74|461.64|465.68|461.58|9
1635651440000|2021-10-31 03:37:20|465.69|461.59|465.68|461.58|465.69|461.59|465.68|461.58|2
1635651450000|2021-10-31 03:37:30|465.69|461.59|465.68|461.58|465.83|461.73|465.68|461.58|18
1635651460000|2021-10-31 03:37:40|465.67|461.57|465.76|461.66|465.77|461.67|465.67|461.57|12
1635651470000|2021-10-31 03:37:50|465.73|461.63|465.73|461.63|465.74|461.64|465.73|461.63|3
1635651480000|2021-10-31 03:38:00|465.75|461.65|465.8|461.7|465.8|461.7|465.75|461.65|2
1635651490000|2021-10-31 03:38:10|465.81|461.71|466|461.9|466.01|461.91|465.81|461.71|15
1635651500000|2021-10-31 03:38:20|466.01|461.91|466.02|461.92|466.12|462.02|466.01|461.91|15
1635651510000|2021-10-31 03:38:30|466.03|461.93|466.46|462.36|466.46|462.36|466.03|461.93|23
1635651520000|2021-10-31 03:38:40|466.47|462.37|466.55|462.45|466.55|462.45|466.45|462.35|10
1635651530000|2021-10-31 03:38:50|466.53|462.43|466.53|462.43|466.53|462.43|466.53|462.43|1
1635651540000|2021-10-31 03:39:00|466.54|462.44|466.27|462.17|466.54|462.44|466.27|462.17|9
1635651550000|2021-10-31 03:39:10|466.26|462.16|466.37|462.27|466.37|462.27|466.26|462.16|11
1635651560000|2021-10-31 03:39:20|466.36|462.26|466.05|461.95|466.36|462.26|466.05|461.95|17
1635651570000|2021-10-31 03:39:30|466.06|461.96|465.91|461.81|466.06|461.96|465.91|461.81|9
1635651580000|2021-10-31 03:39:40|465.92|461.82|465.8|461.7|465.98|461.88|465.8|461.7|8
1635651590000|2021-10-31 03:39:50|465.79|461.69|465.81|461.71|465.83|461.73|465.79|461.69|5
1635651600000|2021-10-31 03:40:00|465.8|461.7|465.77|461.67|465.8|461.7|465.74|461.64|9
1635651610000|2021-10-31 03:40:10|465.76|461.66|465.73|461.63|465.77|461.67|465.72|461.62|15
1635651630000|2021-10-31 03:40:30|465.72|461.62|465.67|461.57|465.72|461.62|465.65|461.55|8
1635651640000|2021-10-31 03:40:40|465.66|461.56|465.6|461.5|465.66|461.56|465.58|461.48|4
1635651650000|2021-10-31 03:40:50|465.58|461.48|465.41|461.31|465.58|461.48|465.38|461.28|7
1635651660000|2021-10-31 03:41:00|465.38|461.28|465.35|461.25|465.4|461.3|465.34|461.24|7
1635651670000|2021-10-31 03:41:10|465.43|461.33|465.59|461.49|465.6|461.5|465.43|461.33|8
1635651680000|2021-10-31 03:41:20|465.64|461.54|465.57|461.47|465.64|461.54|465.57|461.47|7
1635651690000|2021-10-31 03:41:30|465.59|461.49|465.54|461.44|465.6|461.5|465.54|461.44|10
1635651700000|2021-10-31 03:41:40|465.56|461.46|465.59|461.49|465.59|461.49|465.52|461.42|4
1635651710000|2021-10-31 03:41:50|465.65|461.55|465.93|461.83|465.93|461.83|465.65|461.55|5
1635651720000|2021-10-31 03:42:00|465.9|461.8|466.9|462.8|466.95|462.85|465.9|461.8|29
1635651730000|2021-10-31 03:42:10|466.83|462.73|467.2|463.1|467.27|463.17|466.83|462.73|10
1635651740000|2021-10-31 03:42:20|467.21|463.11|467.35|463.25|467.35|463.25|466.97|462.87|16
1635651750000|2021-10-31 03:42:30|467.36|463.26|466.91|462.81|467.38|463.28|466.87|462.77|24
1635651760000|2021-10-31 03:42:40|466.87|462.77|467.02|462.92|467.03|462.93|466.78|462.68|24
1635651770000|2021-10-31 03:42:50|467.03|462.93|466.98|462.88|467.03|462.93|466.94|462.84|13
1635651780000|2021-10-31 03:43:00|466.95|462.85|466.76|462.66|466.96|462.86|466.76|462.66|15
1635651790000|2021-10-31 03:43:10|466.75|462.65|466.75|462.65|466.81|462.71|466.73|462.63|15
1635651800000|2021-10-31 03:43:20|466.79|462.69|466.83|462.73|466.87|462.77|466.79|462.69|14
1635651810000|2021-10-31 03:43:30|466.84|462.74|466.74|462.64|466.84|462.74|466.74|462.64|14
1635651820000|2021-10-31 03:43:40|466.75|462.65|466.71|462.61|466.75|462.65|466.7|462.6|8
1635651830000|2021-10-31 03:43:50|466.61|462.51|466.56|462.46|466.65|462.55|466.56|462.46|6
1635651840000|2021-10-31 03:44:00|466.54|462.44|467.04|462.94|467.04|462.94|466.54|462.44|18
1635651850000|2021-10-31 03:44:10|467.05|462.95|467.45|463.35|467.45|463.35|467.05|462.95|19
1635651860000|2021-10-31 03:44:20|467.47|463.37|467.43|463.33|467.47|463.37|467.43|463.33|7
1635651870000|2021-10-31 03:44:30|467.44|463.34|467.26|463.16|467.44|463.34|467.26|463.16|11
1635651880000|2021-10-31 03:44:40|467.21|463.11|467.27|463.17|467.28|463.18|467.2|463.1|12
1635651890000|2021-10-31 03:44:50|467.29|463.19|467.34|463.24|467.35|463.25|467.23|463.13|10
1635651900000|2021-10-31 03:45:00|467.33|463.23|467.17|463.07|467.33|463.23|467.11|463.01|21
1635651910000|2021-10-31 03:45:10|467.18|463.08|467.13|463.03|467.18|463.08|467.1|463|12
1635651920000|2021-10-31 03:45:20|467.12|463.02|467.07|462.97|467.13|463.03|467.07|462.97|15
1635651930000|2021-10-31 03:45:30|467.06|462.96|466.88|462.78|467.09|462.99|466.86|462.76|20
1635651940000|2021-10-31 03:45:40|466.84|462.74|466.44|462.34|466.84|462.74|466.43|462.33|20
1635651950000|2021-10-31 03:45:50|466.43|462.33|466.58|462.48|466.58|462.48|466.42|462.32|14
1635651960000|2021-10-31 03:46:00|466.57|462.47|466.56|462.46|466.61|462.51|466.56|462.46|14
1635651970000|2021-10-31 03:46:10|466.52|462.42|466.4|462.3|466.52|462.42|466.4|462.3|7
1635651980000|2021-10-31 03:46:20|466.39|462.29|466.4|462.3|466.42|462.32|466.38|462.28|8
1635651990000|2021-10-31 03:46:30|466.41|462.31|466.36|462.26|466.43|462.33|466.34|462.24|15
1635652000000|2021-10-31 03:46:40|466.35|462.25|466.37|462.27|466.37|462.27|466.35|462.25|5
1635652010000|2021-10-31 03:46:50|466.38|462.28|466.41|462.31|466.41|462.31|466.38|462.28|8
1635652020000|2021-10-31 03:47:00|466.42|462.32|466.51|462.41|466.52|462.42|466.42|462.32|10
1635652030000|2021-10-31 03:47:10|466.5|462.4|466.36|462.26|466.5|462.4|466.35|462.25|11
1635652040000|2021-10-31 03:47:20|466.33|462.23|466.35|462.25|466.38|462.28|466.33|462.23|15
1635652050000|2021-10-31 03:47:30|466.36|462.26|466.27|462.17|466.39|462.29|466.27|462.17|14
1635652060000|2021-10-31 03:47:40|466.26|462.16|465.98|461.88|466.26|462.16|465.92|461.82|17
1635652070000|2021-10-31 03:47:50|466|461.9|465.79|461.69|466.01|461.91|465.79|461.69|25
1635652080000|2021-10-31 03:48:00|465.78|461.68|465.74|461.64|465.79|461.69|465.74|461.64|10
1635652090000|2021-10-31 03:48:10|465.73|461.63|465.93|461.83|465.98|461.88|465.73|461.63|22
1635652100000|2021-10-31 03:48:20|465.91|461.81|466.18|462.08|466.2|462.1|465.91|461.81|10
1635652110000|2021-10-31 03:48:30|466.19|462.09|466.18|462.08|466.21|462.11|466.18|462.08|11
1635652120000|2021-10-31 03:48:40|466.19|462.09|466.51|462.41|466.57|462.47|466.17|462.07|18
1635652130000|2021-10-31 03:48:50|466.57|462.47|466.77|462.67|466.78|462.68|466.57|462.47|22
1635652140000|2021-10-31 03:49:00|466.78|462.68|466.84|462.74|466.84|462.74|466.78|462.68|4
1635652150000|2021-10-31 03:49:10|466.83|462.73|466.73|462.63|466.83|462.73|466.72|462.62|14
1635652160000|2021-10-31 03:49:20|466.76|462.66|466.89|462.79|466.89|462.79|466.76|462.66|13
1635652170000|2021-10-31 03:49:30|466.9|462.8|466.95|462.85|467|462.9|466.9|462.8|12
1635652180000|2021-10-31 03:49:40|466.94|462.84|466.89|462.79|466.94|462.84|466.89|462.79|7
1635652190000|2021-10-31 03:49:50|466.9|462.8|466.9|462.8|466.99|462.89|466.89|462.79|9
1635652200000|2021-10-31 03:50:00|466.8|462.7|466.69|462.59|466.81|462.71|466.69|462.59|11
1635652210000|2021-10-31 03:50:10|466.68|462.58|466.54|462.44|466.68|462.58|466.53|462.43|10
1635652220000|2021-10-31 03:50:20|466.53|462.43|466.38|462.28|466.53|462.43|466.38|462.28|9
1635652230000|2021-10-31 03:50:30|466.36|462.26|466.37|462.27|466.37|462.27|466.36|462.26|2
1635652240000|2021-10-31 03:50:40|466.36|462.26|466.33|462.23|466.36|462.26|466.3|462.2|12
1635652250000|2021-10-31 03:50:50|466.32|462.22|466.33|462.23|466.37|462.27|466.27|462.17|15
1635652260000|2021-10-31 03:51:00|466.31|462.21|466.22|462.12|466.31|462.21|466.19|462.09|8
1635652270000|2021-10-31 03:51:10|466.2|462.1|466.15|462.05|466.22|462.12|466.12|462.02|11
1635652280000|2021-10-31 03:51:20|466.13|462.03|465.69|461.59|466.13|462.03|465.69|461.59|13
1635652290000|2021-10-31 03:51:30|465.68|461.58|465.73|461.63|465.75|461.65|465.65|461.55|13
1635652300000|2021-10-31 03:51:40|465.74|461.64|465.87|461.77|465.87|461.77|465.74|461.64|9
1635652310000|2021-10-31 03:51:50|465.88|461.78|466.07|461.97|466.07|461.97|465.87|461.77|6
1635652320000|2021-10-31 03:52:00|466.08|461.98|466.07|461.97|466.12|462.02|466.07|461.97|14
1635652330000|2021-10-31 03:52:10|466.08|461.98|466.42|462.32|466.42|462.32|466.08|461.98|17
1635652340000|2021-10-31 03:52:20|466.43|462.33|466.34|462.24|466.47|462.37|466.34|462.24|7
1635652350000|2021-10-31 03:52:30|466.33|462.23|466.32|462.22|466.4|462.3|466.32|462.22|11
1635652360000|2021-10-31 03:52:40|466.31|462.21|466.32|462.22|466.32|462.22|466.29|462.19|8
1635652370000|2021-10-31 03:52:50|466.33|462.23|466.23|462.13|466.35|462.25|466.23|462.13|18
1635652380000|2021-10-31 03:53:00|466.22|462.12|466.01|461.91|466.22|462.12|466.01|461.91|13
1635652390000|2021-10-31 03:53:10|466|461.9|465.84|461.74|466|461.9|465.84|461.74|14
1635652400000|2021-10-31 03:53:20|465.83|461.73|465.94|461.84|465.95|461.85|465.83|461.73|10
1635652410000|2021-10-31 03:53:30|465.95|461.85|466.05|461.95|466.05|461.95|465.91|461.81|12
1635652420000|2021-10-31 03:53:40|466.06|461.96|466.09|461.99|466.13|462.03|466.04|461.94|17
1635652430000|2021-10-31 03:53:50|466.11|462.01|466.11|462.01|466.11|462.01|466.05|461.95|11
1635652440000|2021-10-31 03:54:00|466.12|462.02|466.38|462.28|466.38|462.28|466.08|461.98|16
1635652450000|2021-10-31 03:54:10|466.37|462.27|466.35|462.25|466.37|462.27|466.34|462.24|10
1635652460000|2021-10-31 03:54:20|466.33|462.23|466.31|462.21|466.34|462.24|466.31|462.21|11
1635652470000|2021-10-31 03:54:30|466.3|462.2|466.26|462.16|466.31|462.21|466.25|462.15|14
1635652480000|2021-10-31 03:54:40|466.28|462.18|466.21|462.11|466.31|462.21|466.21|462.11|17
1635652490000|2021-10-31 03:54:50|466.2|462.1|466.14|462.04|466.22|462.12|466.14|462.04|16
1635652500000|2021-10-31 03:55:00|466.15|462.05|466.12|462.02|466.15|462.05|466.11|462.01|7
1635652510000|2021-10-31 03:55:10|466.13|462.03|466.14|462.04|466.17|462.07|466.12|462.02|8
1635652520000|2021-10-31 03:55:20|466.13|462.03|466.1|462|466.13|462.03|466.1|462|4
1635652530000|2021-10-31 03:55:30|466.09|461.99|466.08|461.98|466.09|461.99|466.08|461.98|4
1635652540000|2021-10-31 03:55:40|466.09|461.99|466.04|461.94|466.09|461.99|466.04|461.94|7
1635652550000|2021-10-31 03:55:50|466.03|461.93|465.91|461.81|466.03|461.93|465.91|461.81|7
1635652560000|2021-10-31 03:56:00|465.92|461.82|465.78|461.68|465.92|461.82|465.77|461.67|6
1635652570000|2021-10-31 03:56:10|465.71|461.61|465.7|461.6|465.71|461.61|465.7|461.6|4
1635652580000|2021-10-31 03:56:20|465.73|461.63|465.69|461.59|465.73|461.63|465.69|461.59|5
1635652590000|2021-10-31 03:56:30|465.71|461.61|465.62|461.52|465.71|461.61|465.6|461.5|10
1635652600000|2021-10-31 03:56:40|465.61|461.51|465.65|461.55|465.65|461.55|465.6|461.5|13
1635652610000|2021-10-31 03:56:50|465.62|461.52|465.59|461.49|465.66|461.56|465.59|461.49|9
1635652620000|2021-10-31 03:57:00|465.6|461.5|465.49|461.39|465.6|461.5|465.48|461.38|15
1635652630000|2021-10-31 03:57:10|465.48|461.38|465.4|461.3|465.48|461.38|465.4|461.3|6
1635652640000|2021-10-31 03:57:20|465.39|461.29|465.5|461.4|465.6|461.5|465.35|461.25|21
1635652650000|2021-10-31 03:57:30|465.51|461.41|465.47|461.37|465.51|461.41|465.47|461.37|8
1635652660000|2021-10-31 03:57:40|465.3|461.2|464.65|460.55|465.3|461.2|464.65|460.55|26
1635652670000|2021-10-31 03:57:50|464.64|460.54|464.55|460.45|464.64|460.54|464.38|460.28|21
1635652680000|2021-10-31 03:58:00|464.54|460.44|464.81|460.71|464.82|460.72|464.54|460.44|9
1635652690000|2021-10-31 03:58:10|464.86|460.76|465.2|461.1|465.2|461.1|464.86|460.76|14
1635652700000|2021-10-31 03:58:20|465.21|461.11|465.55|461.45|465.55|461.45|465.21|461.11|23
1635652710000|2021-10-31 03:58:30|465.58|461.48|466.17|462.07|466.17|462.07|465.58|461.48|21
1635652720000|2021-10-31 03:58:40|466.19|462.09|466.36|462.26|466.36|462.26|466.16|462.06|19
1635652730000|2021-10-31 03:58:50|466.35|462.25|466.09|461.99|466.36|462.26|466.08|461.98|23
1635652740000|2021-10-31 03:59:00|466.08|461.98|465.75|461.65|466.08|461.98|465.74|461.64|16
1635652750000|2021-10-31 03:59:10|465.76|461.66|465.91|461.81|466.03|461.93|465.76|461.66|29
1635652760000|2021-10-31 03:59:20|465.92|461.82|466.2|462.1|466.28|462.18|465.91|461.81|24
1635652770000|2021-10-31 03:59:30|466.21|462.11|466.3|462.2|466.33|462.23|466.21|462.11|11
1635652780000|2021-10-31 03:59:40|466.31|462.21|466.23|462.13|466.31|462.21|466.21|462.11|5
1635652790000|2021-10-31 03:59:50|466.26|462.16|466.49|462.39|466.51|462.41|466.25|462.15|12
1635652800000|2021-10-31 04:00:00|466.5|462.4|467.1|463|467.1|463|466.5|462.4|28
1635652810000|2021-10-31 04:00:10|467.12|463.02|467.4|463.3|467.44|463.34|467.04|462.94|28
1635652820000|2021-10-31 04:00:20|467.43|463.33|467.59|463.49|467.88|463.78|467.43|463.33|29
1635652830000|2021-10-31 04:00:30|467.58|463.48|466.92|462.82|467.58|463.48|466.92|462.82|22
1635652840000|2021-10-31 04:00:40|466.93|462.83|466.24|462.14|466.93|462.83|466.24|462.14|22
1635652850000|2021-10-31 04:00:50|466.28|462.18|466.3|462.2|466.44|462.34|466.28|462.18|17
1635652860000|2021-10-31 04:01:00|466.28|462.18|465.87|461.77|466.28|462.18|465.86|461.76|20
1635652870000|2021-10-31 04:01:10|465.88|461.78|465.72|461.62|465.95|461.85|465.72|461.62|18
1635652880000|2021-10-31 04:01:20|465.68|461.58|465.18|461.08|465.69|461.59|465.16|461.06|32
1635652890000|2021-10-31 04:01:30|465.17|461.07|464.54|460.44|465.17|461.07|464.49|460.39|24
1635652900000|2021-10-31 04:01:40|464.56|460.46|464.54|460.44|464.62|460.52|464.52|460.42|19
1635652910000|2021-10-31 04:01:50|464.55|460.45|464.72|460.62|464.86|460.76|464.55|460.45|20
1635652920000|2021-10-31 04:02:00|464.7|460.6|464.9|460.8|464.9|460.8|464.65|460.55|24
1635652930000|2021-10-31 04:02:10|464.89|460.79|464.88|460.78|465.04|460.94|464.87|460.77|20
1635652940000|2021-10-31 04:02:20|464.87|460.77|464.84|460.74|464.89|460.79|464.84|460.74|5
1635652950000|2021-10-31 04:02:30|464.81|460.71|465.38|461.28|465.38|461.28|464.8|460.7|16
1635652960000|2021-10-31 04:02:40|465.44|461.34|465.48|461.38|465.59|461.49|465.43|461.33|29
1635652970000|2021-10-31 04:02:50|465.47|461.37|465.51|461.41|465.63|461.53|465.4|461.3|19
1635652980000|2021-10-31 04:03:00|465.47|461.37|465.69|461.59|465.69|461.59|465.46|461.36|17
1635652990000|2021-10-31 04:03:10|465.7|461.6|465.65|461.55|465.73|461.63|465.55|461.45|26
1635653000000|2021-10-31 04:03:20|465.68|461.58|465.62|461.52|465.68|461.58|465.6|461.5|12
1635653010000|2021-10-31 04:03:30|465.61|461.51|465.63|461.53|465.65|461.55|465.6|461.5|10
1635653020000|2021-10-31 04:03:40|465.6|461.5|465.6|461.5|465.73|461.63|465.57|461.47|23
1635653030000|2021-10-31 04:03:50|465.63|461.53|465.73|461.63|465.74|461.64|465.63|461.53|12
1635653040000|2021-10-31 04:04:00|465.72|461.62|465.83|461.73|465.83|461.73|465.68|461.58|8
1635653050000|2021-10-31 04:04:10|465.85|461.75|465.83|461.73|465.85|461.75|465.81|461.71|10
1635653060000|2021-10-31 04:04:20|465.82|461.72|465.85|461.75|465.9|461.8|465.82|461.72|17
1635653080000|2021-10-31 04:04:40|465.84|461.74|465.91|461.81|465.93|461.83|465.84|461.74|9
1635653090000|2021-10-31 04:04:50|465.9|461.8|466.05|461.95|466.07|461.97|465.9|461.8|10
1635653100000|2021-10-31 04:05:00|466.04|461.94|466.03|461.93|466.04|461.94|465.96|461.86|14
1635653110000|2021-10-31 04:05:10|466.05|461.95|466.08|461.98|466.1|462|466.04|461.94|10
1635653120000|2021-10-31 04:05:20|466.1|462|466.21|462.11|466.22|462.12|466.1|462|9
1635653130000|2021-10-31 04:05:30|466.25|462.15|466.27|462.17|466.29|462.19|466.24|462.14|9
1635653140000|2021-10-31 04:05:40|466.25|462.15|466.19|462.09|466.26|462.16|466.19|462.09|18
1635653150000|2021-10-31 04:05:50|466.2|462.1|466.05|461.95|466.21|462.11|466.04|461.94|16
1635653160000|2021-10-31 04:06:00|466.06|461.96|465.64|461.54|466.06|461.96|465.64|461.54|18
1635653170000|2021-10-31 04:06:10|465.67|461.57|465.52|461.42|465.73|461.63|465.52|461.42|13
1635653180000|2021-10-31 04:06:20|465.53|461.43|465.33|461.23|465.53|461.43|465.32|461.22|14
1635653190000|2021-10-31 04:06:30|465.32|461.22|465.07|460.97|465.32|461.22|465.07|460.97|13
1635653200000|2021-10-31 04:06:40|465.06|460.96|464.88|460.78|465.06|460.96|464.85|460.75|17
1635653210000|2021-10-31 04:06:50|464.9|460.8|464.72|460.62|464.9|460.8|464.72|460.62|10
1635653220000|2021-10-31 04:07:00|464.73|460.63|464.71|460.61|464.75|460.65|464.7|460.6|11
1635653230000|2021-10-31 04:07:10|464.73|460.63|464.68|460.58|464.73|460.63|464.67|460.57|9
1635653240000|2021-10-31 04:07:20|464.69|460.59|464.65|460.55|464.7|460.6|464.65|460.55|4
1635653250000|2021-10-31 04:07:30|464.64|460.54|464.64|460.54|464.64|460.54|464.64|460.54|1
1635653260000|2021-10-31 04:07:40|464.74|460.64|464.71|460.61|464.91|460.81|464.71|460.61|18
1635653270000|2021-10-31 04:07:50|464.7|460.6|464.7|460.6|464.72|460.62|464.7|460.6|4
1635653280000|2021-10-31 04:08:00|464.68|460.58|464.65|460.55|464.68|460.58|464.65|460.55|2
1635653300000|2021-10-31 04:08:20|464.66|460.56|464.51|460.41|464.66|460.56|464.5|460.4|9
1635653310000|2021-10-31 04:08:30|464.5|460.4|464.54|460.44|464.55|460.45|464.5|460.4|6
1635653320000|2021-10-31 04:08:40|464.56|460.46|464.38|460.28|464.56|460.46|464.38|460.28|12
1635653330000|2021-10-31 04:08:50|464.36|460.26|464.34|460.24|464.36|460.26|464.33|460.23|4
1635653340000|2021-10-31 04:09:00|464.33|460.23|464.51|460.41|464.51|460.41|464.33|460.23|12
1635653350000|2021-10-31 04:09:10|464.52|460.42|464.88|460.78|464.91|460.81|464.52|460.42|22
1635653360000|2021-10-31 04:09:20|464.89|460.79|464.75|460.65|464.9|460.8|464.74|460.64|15
1635653370000|2021-10-31 04:09:30|464.72|460.62|464.64|460.54|464.72|460.62|464.53|460.43|11
1635653380000|2021-10-31 04:09:40|464.65|460.55|464.78|460.68|464.78|460.68|464.64|460.54|13
1635653390000|2021-10-31 04:09:50|464.79|460.69|465.02|460.92|465.02|460.92|464.79|460.69|12
1635653400000|2021-10-31 04:10:00|465.08|460.98|465.08|460.98|465.08|460.98|465.07|460.97|3
1635653410000|2021-10-31 04:10:10|465.09|460.99|465.28|461.18|465.29|461.19|465.09|460.99|14
1635653420000|2021-10-31 04:10:20|465.27|461.17|465.26|461.16|465.28|461.18|465.26|461.16|8
1635653430000|2021-10-31 04:10:30|465.25|461.15|465.18|461.08|465.25|461.15|465.17|461.07|6
1635653440000|2021-10-31 04:10:40|465.17|461.07|464.99|460.89|465.17|461.07|464.99|460.89|7
1635653450000|2021-10-31 04:10:50|465|460.9|464.94|460.84|465|460.9|464.94|460.84|4
1635653460000|2021-10-31 04:11:00|464.91|460.81|464.75|460.65|464.92|460.82|464.75|460.65|13
1635653470000|2021-10-31 04:11:10|464.74|460.64|464.75|460.65|464.76|460.66|464.71|460.61|6
1635653480000|2021-10-31 04:11:20|464.76|460.66|464.76|460.66|464.76|460.66|464.75|460.65|3
1635653490000|2021-10-31 04:11:30|464.77|460.67|464.58|460.48|464.77|460.67|464.58|460.48|12
1635653500000|2021-10-31 04:11:40|464.55|460.45|464.53|460.43|464.55|460.45|464.53|460.43|3
1635653510000|2021-10-31 04:11:50|464.54|460.44|464.59|460.49|464.59|460.49|464.54|460.44|5
1635653520000|2021-10-31 04:12:00|464.6|460.5|464.71|460.61|464.74|460.64|464.6|460.5|14
1635653530000|2021-10-31 04:12:10|464.7|460.6|464.66|460.56|464.73|460.63|464.66|460.56|12
1635653540000|2021-10-31 04:12:20|464.68|460.58|464.66|460.56|464.69|460.59|464.66|460.56|10
1635653550000|2021-10-31 04:12:30|464.65|460.55|465.27|461.17|465.33|461.23|464.65|460.55|21
1635653560000|2021-10-31 04:12:40|465.33|461.23|465.62|461.52|465.62|461.52|465.32|461.22|24
1635653570000|2021-10-31 04:12:50|465.66|461.56|465.63|461.53|465.66|461.56|465.62|461.52|12
1635653580000|2021-10-31 04:13:00|465.64|461.54|465.59|461.49|465.65|461.55|465.59|461.49|8
1635653590000|2021-10-31 04:13:10|465.6|461.5|465.47|461.37|465.61|461.51|465.45|461.35|17
1635653600000|2021-10-31 04:13:20|465.46|461.36|464.95|460.85|465.46|461.36|464.94|460.84|19
1635653610000|2021-10-31 04:13:30|464.97|460.87|465.18|461.08|465.19|461.09|464.91|460.81|18
1635653620000|2021-10-31 04:13:40|465.19|461.09|465.09|460.99|465.19|461.09|465.09|460.99|13
1635653630000|2021-10-31 04:13:50|465.08|460.98|465.17|461.07|465.17|461.07|465.06|460.96|14
1635653640000|2021-10-31 04:14:00|465.18|461.08|465.37|461.27|465.38|461.28|465.16|461.06|24
1635653650000|2021-10-31 04:14:10|465.38|461.28|465.38|461.28|465.38|461.28|465.37|461.27|3
1635653660000|2021-10-31 04:14:20|465.39|461.29|465.4|461.3|465.4|461.3|465.39|461.29|2
1635653670000|2021-10-31 04:14:30|465.41|461.31|465.43|461.33|465.58|461.48|465.41|461.31|18
1635653680000|2021-10-31 04:14:40|465.42|461.32|465.34|461.24|465.42|461.32|465.34|461.24|11
1635653690000|2021-10-31 04:14:50|465.33|461.23|465|460.9|465.33|461.23|465|460.9|19
1635653700000|2021-10-31 04:15:00|465.01|460.91|464.91|460.81|465.01|460.91|464.91|460.81|11
1635653710000|2021-10-31 04:15:10|464.9|460.8|464.99|460.89|465.01|460.91|464.9|460.8|11
1635653720000|2021-10-31 04:15:20|465.01|460.91|465.2|461.1|465.2|461.1|465|460.9|11
1635653730000|2021-10-31 04:15:30|465.21|461.11|465.16|461.06|465.21|461.11|465.11|461.01|9
1635653740000|2021-10-31 04:15:40|465.15|461.05|465.23|461.13|465.23|461.13|465.12|461.02|11
1635653750000|2021-10-31 04:15:50|465.22|461.12|465.29|461.19|465.29|461.19|465.21|461.11|7
1635653760000|2021-10-31 04:16:00|465.3|461.2|465.9|461.8|465.9|461.8|465.29|461.19|26
1635653770000|2021-10-31 04:16:10|465.93|461.83|466.12|462.02|466.12|462.02|465.93|461.83|26
1635653780000|2021-10-31 04:16:20|466.13|462.03|465.92|461.82|466.13|462.03|465.92|461.82|16
1635653790000|2021-10-31 04:16:30|465.91|461.81|465.76|461.66|465.92|461.82|465.75|461.65|18
1635653800000|2021-10-31 04:16:40|465.71|461.61|465.66|461.56|465.71|461.61|465.63|461.53|14
1635653810000|2021-10-31 04:16:50|465.62|461.52|465.5|461.4|465.62|461.52|465.5|461.4|13
1635653820000|2021-10-31 04:17:00|465.45|461.35|465.55|461.45|465.55|461.45|465.45|461.35|23
1635653830000|2021-10-31 04:17:10|465.56|461.46|465.68|461.58|465.74|461.64|465.56|461.46|19
1635653840000|2021-10-31 04:17:20|465.66|461.56|465.49|461.39|465.66|461.56|465.49|461.39|23
1635653850000|2021-10-31 04:17:30|465.47|461.37|465.46|461.36|465.49|461.39|465.46|461.36|9
1635653860000|2021-10-31 04:17:40|465.47|461.37|465.47|461.37|465.48|461.38|465.46|461.36|4
1635653870000|2021-10-31 04:17:50|465.46|461.36|465.44|461.34|465.5|461.4|465.44|461.34|12
1635653880000|2021-10-31 04:18:00|465.45|461.35|465.25|461.15|465.45|461.35|465.17|461.07|25
1635653890000|2021-10-31 04:18:10|465.26|461.16|465.32|461.22|465.34|461.24|465.26|461.16|17
1635653900000|2021-10-31 04:18:20|465.35|461.25|465.63|461.53|465.67|461.57|465.35|461.25|18
1635653910000|2021-10-31 04:18:30|465.61|461.51|465.68|461.58|465.68|461.58|465.61|461.51|10
1635653920000|2021-10-31 04:18:40|465.69|461.59|465.89|461.79|465.9|461.8|465.69|461.59|12
1635653930000|2021-10-31 04:18:50|465.87|461.77|465.96|461.86|465.96|461.86|465.85|461.75|14
1635653940000|2021-10-31 04:19:00|465.98|461.88|466.18|462.08|466.25|462.15|465.97|461.87|20
1635653950000|2021-10-31 04:19:10|466.19|462.09|466.13|462.03|466.2|462.1|466.13|462.03|15
1635653960000|2021-10-31 04:19:20|466.14|462.04|466.15|462.05|466.16|462.06|466.14|462.04|5
1635653970000|2021-10-31 04:19:30|466.16|462.06|466.17|462.07|466.17|462.07|466.15|462.05|4
1635653980000|2021-10-31 04:19:40|466.16|462.06|466.04|461.94|466.16|462.06|466.04|461.94|7
1635653990000|2021-10-31 04:19:50|466.03|461.93|465.98|461.88|466.04|461.94|465.98|461.88|7
1635654000000|2021-10-31 04:20:00|465.99|461.89|466|461.9|466|461.9|465.96|461.86|10
1635654010000|2021-10-31 04:20:10|466.01|461.91|465.99|461.89|466.08|461.98|465.98|461.88|12
1635654020000|2021-10-31 04:20:20|465.97|461.87|465.83|461.73|466.01|461.91|465.82|461.72|16
1635654030000|2021-10-31 04:20:30|465.78|461.68|465.66|461.56|465.78|461.68|465.65|461.55|12
1635654040000|2021-10-31 04:20:40|465.65|461.55|465.45|461.35|465.65|461.55|465.44|461.34|12
1635654050000|2021-10-31 04:20:50|465.46|461.36|465.26|461.16|465.48|461.38|465.25|461.15|13
1635654060000|2021-10-31 04:21:00|465.25|461.15|465.16|461.06|465.29|461.19|465.16|461.06|11
1635654070000|2021-10-31 04:21:10|465.17|461.07|465.08|460.98|465.19|461.09|465.08|460.98|6
1635654080000|2021-10-31 04:21:20|465.07|460.97|465.14|461.04|465.14|461.04|465.07|460.97|11
1635654090000|2021-10-31 04:21:30|465.13|461.03|465.05|460.95|465.13|461.03|465.05|460.95|9
1635654100000|2021-10-31 04:21:40|465.04|460.94|465.04|460.94|465.08|460.98|465.04|460.94|5
1635654110000|2021-10-31 04:21:50|465.03|460.93|464.78|460.68|465.03|460.93|464.78|460.68|14
1635654120000|2021-10-31 04:22:00|464.75|460.65|464.55|460.45|464.81|460.71|464.55|460.45|28
1635654130000|2021-10-31 04:22:10|464.54|460.44|464.5|460.4|464.55|460.45|464.5|460.4|9
1635654140000|2021-10-31 04:22:20|464.51|460.41|464.62|460.52|464.62|460.52|464.51|460.41|7
1635654150000|2021-10-31 04:22:30|464.61|460.51|464.57|460.47|464.65|460.55|464.57|460.47|9
1635654160000|2021-10-31 04:22:40|464.56|460.46|464.55|460.45|464.56|460.46|464.55|460.45|2
1635654170000|2021-10-31 04:22:50|464.54|460.44|464.41|460.31|464.54|460.44|464.4|460.3|8
1635654180000|2021-10-31 04:23:00|464.39|460.29|464.13|460.03|464.39|460.29|464.13|460.03|13
1635654190000|2021-10-31 04:23:10|464.14|460.04|463.69|459.59|464.14|460.04|463.69|459.59|16
1635654200000|2021-10-31 04:23:20|463.7|459.6|463.87|459.77|463.9|459.8|463.65|459.55|23
1635654210000|2021-10-31 04:23:30|463.88|459.78|463.87|459.77|463.88|459.78|463.77|459.67|11
1635654220000|2021-10-31 04:23:40|463.91|459.81|464.35|460.25|464.36|460.26|463.91|459.81|21
1635654230000|2021-10-31 04:23:50|464.34|460.24|464.79|460.69|464.79|460.69|464.24|460.14|22
1635654240000|2021-10-31 04:24:00|464.78|460.68|465.03|460.93|465.11|461.01|464.76|460.66|25
1635654250000|2021-10-31 04:24:10|465.05|460.95|464.81|460.71|465.06|460.96|464.81|460.71|25
1635654260000|2021-10-31 04:24:20|464.82|460.72|464.81|460.71|464.96|460.86|464.76|460.66|17
1635654270000|2021-10-31 04:24:30|464.82|460.72|464.62|460.52|464.84|460.74|464.62|460.52|14
1635654280000|2021-10-31 04:24:40|464.63|460.53|464.46|460.36|464.74|460.64|464.45|460.35|21
1635654290000|2021-10-31 04:24:50|464.44|460.34|464.14|460.04|464.44|460.34|464.14|460.04|16
1635654300000|2021-10-31 04:25:00|464.13|460.03|464.01|459.91|464.13|460.03|463.99|459.89|12
1635654310000|2021-10-31 04:25:10|464.03|459.93|464.09|459.99|464.12|460.02|464.02|459.92|15
1635654320000|2021-10-31 04:25:20|464.07|459.97|464.02|459.92|464.07|459.97|464|459.9|8
1635654330000|2021-10-31 04:25:30|464.01|459.91|464.11|460.01|464.11|460.01|464.01|459.91|8
1635654340000|2021-10-31 04:25:40|464.1|460|463.95|459.85|464.1|460|463.94|459.84|13
1635654350000|2021-10-31 04:25:50|463.96|459.86|463.94|459.84|463.96|459.86|463.94|459.84|3
1635654360000|2021-10-31 04:26:00|463.93|459.83|463.99|459.89|463.99|459.89|463.93|459.83|6
1635654370000|2021-10-31 04:26:10|464.01|459.91|464.05|459.95|464.05|459.95|464|459.9|7
1635654380000|2021-10-31 04:26:20|464.11|460.01|464.1|460|464.23|460.13|464.06|459.96|19
1635654390000|2021-10-31 04:26:30|464.11|460.01|464.06|459.96|464.11|460.01|464.03|459.93|11
1635654400000|2021-10-31 04:26:40|464.07|459.97|464.23|460.13|464.23|460.13|464.04|459.94|12
1635654410000|2021-10-31 04:26:50|464.26|460.16|464.48|460.38|464.48|460.38|464.26|460.16|19
1635654420000|2021-10-31 04:27:00|464.47|460.37|464.46|460.36|464.47|460.37|464.45|460.35|4
1635654430000|2021-10-31 04:27:10|464.51|460.41|464.53|460.43|464.54|460.44|464.5|460.4|6
1635654440000|2021-10-31 04:27:20|464.54|460.44|464.53|460.43|464.55|460.45|464.52|460.42|7
1635654450000|2021-10-31 04:27:30|464.52|460.42|464.65|460.55|464.65|460.55|464.52|460.42|3
1635654460000|2021-10-31 04:27:40|464.64|460.54|464.64|460.54|464.64|460.54|464.63|460.53|3
1635654470000|2021-10-31 04:27:50|464.65|460.55|464.58|460.48|464.65|460.55|464.57|460.47|6
1635654480000|2021-10-31 04:28:00|464.54|460.44|464.46|460.36|464.54|460.44|464.46|460.36|9
1635654490000|2021-10-31 04:28:10|464.47|460.37|464.45|460.35|464.47|460.37|464.45|460.35|4
1635654500000|2021-10-31 04:28:20|464.46|460.36|464.54|460.44|464.54|460.44|464.46|460.36|3
1635654510000|2021-10-31 04:28:30|464.53|460.43|464.46|460.36|464.53|460.43|464.46|460.36|4
1635654520000|2021-10-31 04:28:40|464.47|460.37|464.21|460.11|464.51|460.41|464.21|460.11|13
1635654530000|2021-10-31 04:28:50|464.22|460.12|464.26|460.16|464.29|460.19|464.22|460.12|7
1635654550000|2021-10-31 04:29:10|464.24|460.14|464.05|459.95|464.24|460.14|464.05|459.95|7
1635654560000|2021-10-31 04:29:20|463.98|459.88|463.8|459.7|464.02|459.92|463.8|459.7|11
1635654570000|2021-10-31 04:29:30|463.78|459.68|463.61|459.51|463.78|459.68|463.6|459.5|14
1635654580000|2021-10-31 04:29:40|463.6|459.5|463.86|459.76|463.9|459.8|463.56|459.46|20
1635654590000|2021-10-31 04:29:50|463.88|459.78|464.28|460.18|464.28|460.18|463.87|459.77|17
1635654600000|2021-10-31 04:30:00|464.27|460.17|464.26|460.16|464.28|460.18|464.18|460.08|10
1635654610000|2021-10-31 04:30:10|464.28|460.18|464.17|460.07|464.28|460.18|464.14|460.04|11
1635654620000|2021-10-31 04:30:20|464.18|460.08|464.2|460.1|464.2|460.1|464.17|460.07|6
1635654630000|2021-10-31 04:30:30|464.21|460.11|464.31|460.21|464.32|460.22|464.21|460.11|11
1635654640000|2021-10-31 04:30:40|464.34|460.24|464.17|460.07|464.34|460.24|464.17|460.07|17
1635654650000|2021-10-31 04:30:50|464.15|460.05|464.19|460.09|464.19|460.09|464.14|460.04|12
1635654660000|2021-10-31 04:31:00|464.2|460.1|464.15|460.05|464.23|460.13|464.15|460.05|12
1635654670000|2021-10-31 04:31:10|464.14|460.04|464.03|459.93|464.14|460.04|463.99|459.89|11
1635654680000|2021-10-31 04:31:20|464.04|459.94|463.84|459.74|464.04|459.94|463.84|459.74|14
1635654690000|2021-10-31 04:31:30|463.85|459.75|463.89|459.79|463.89|459.79|463.85|459.75|8
1635654700000|2021-10-31 04:31:40|463.92|459.82|463.91|459.81|463.95|459.85|463.91|459.81|10
1635654710000|2021-10-31 04:31:50|463.92|459.82|463.94|459.84|463.94|459.84|463.91|459.81|4
1635654720000|2021-10-31 04:32:00|463.95|459.85|464.01|459.91|464.01|459.91|463.95|459.85|4
1635654730000|2021-10-31 04:32:10|464.03|459.93|464.09|459.99|464.09|459.99|464.02|459.92|8
1635654740000|2021-10-31 04:32:20|464.1|460|464.27|460.17|464.27|460.17|464.09|459.99|18
1635654750000|2021-10-31 04:32:30|464.28|460.18|464.31|460.21|464.31|460.21|464.24|460.14|12
1635654760000|2021-10-31 04:32:40|464.3|460.2|463.79|459.69|464.31|460.21|463.79|459.69|20
1635654770000|2021-10-31 04:32:50|463.78|459.68|463.56|459.46|463.82|459.72|463.56|459.46|20
1635654780000|2021-10-31 04:33:00|463.59|459.49|463.54|459.44|463.68|459.58|463.51|459.41|20
1635654790000|2021-10-31 04:33:10|463.53|459.43|463.58|459.48|463.58|459.48|463.45|459.35|16
1635654800000|2021-10-31 04:33:20|463.57|459.47|463.41|459.31|463.83|459.73|463.41|459.31|27
1635654810000|2021-10-31 04:33:30|463.4|459.3|463.32|459.22|463.45|459.35|463.32|459.22|10
1635654820000|2021-10-31 04:33:40|463.33|459.23|463.36|459.26|463.37|459.27|463.27|459.17|15
1635654830000|2021-10-31 04:33:50|463.37|459.27|463.34|459.24|463.4|459.3|463.32|459.22|11
1635654840000|2021-10-31 04:34:00|463.35|459.25|463.43|459.33|463.43|459.33|463.34|459.24|14
1635654850000|2021-10-31 04:34:10|463.42|459.32|463.3|459.2|463.42|459.32|463.3|459.2|11
1635654860000|2021-10-31 04:34:20|463.29|459.19|463.34|459.24|463.35|459.25|463.29|459.19|9
1635654870000|2021-10-31 04:34:30|463.27|459.17|463.23|459.13|463.31|459.21|463.23|459.13|12
1635654880000|2021-10-31 04:34:40|463.21|459.11|463.02|458.92|463.21|459.11|463|458.9|11
1635654890000|2021-10-31 04:34:50|463.04|458.94|463.09|458.99|463.09|458.99|463.02|458.92|8
1635654900000|2021-10-31 04:35:00|463.13|459.03|463.41|459.31|463.41|459.31|463.13|459.03|15
1635654910000|2021-10-31 04:35:10|463.47|459.37|463.49|459.39|463.66|459.56|463.47|459.37|24
1635654920000|2021-10-31 04:35:20|463.48|459.38|463.63|459.53|463.63|459.53|463.47|459.37|14
1635654930000|2021-10-31 04:35:30|463.62|459.52|463.65|459.55|463.65|459.55|463.62|459.52|8
1635654940000|2021-10-31 04:35:40|463.64|459.54|463.65|459.55|463.65|459.55|463.62|459.52|7
1635654950000|2021-10-31 04:35:50|463.66|459.56|463.91|459.81|463.91|459.81|463.66|459.56|16
1635654960000|2021-10-31 04:36:00|463.92|459.82|463.92|459.82|464.01|459.91|463.92|459.82|14
1635654970000|2021-10-31 04:36:10|463.88|459.78|463.67|459.57|463.88|459.78|463.66|459.56|13
1635654980000|2021-10-31 04:36:20|463.7|459.6|463.52|459.42|463.7|459.6|463.52|459.42|12
1635654990000|2021-10-31 04:36:30|463.58|459.48|463.75|459.65|463.75|459.65|463.58|459.48|15
1635655000000|2021-10-31 04:36:40|463.76|459.66|464.47|460.37|464.47|460.37|463.76|459.66|17
1635655010000|2021-10-31 04:36:50|464.46|460.36|464.67|460.57|464.67|460.57|464.46|460.36|25
1635655020000|2021-10-31 04:37:00|464.68|460.58|464.41|460.31|464.72|460.62|464.36|460.26|19
1635655030000|2021-10-31 04:37:10|464.4|460.3|464.44|460.34|464.51|460.41|464.4|460.3|17
1635655040000|2021-10-31 04:37:20|464.42|460.32|464.38|460.28|464.42|460.32|464.26|460.16|16
1635655050000|2021-10-31 04:37:30|464.4|460.3|464.39|460.29|464.49|460.39|464.39|460.29|19
1635655060000|2021-10-31 04:37:40|464.4|460.3|464.45|460.35|464.45|460.35|464.4|460.3|13
1635655070000|2021-10-31 04:37:50|464.44|460.34|464.31|460.21|464.44|460.34|464.31|460.21|10
1635655080000|2021-10-31 04:38:00|464.29|460.19|464.05|459.95|464.29|460.19|464.05|459.95|11
1635655090000|2021-10-31 04:38:10|464.04|459.94|463.78|459.68|464.05|459.95|463.78|459.68|16
1635655100000|2021-10-31 04:38:20|463.79|459.69|463.77|459.67|463.79|459.69|463.69|459.59|19
1635655110000|2021-10-31 04:38:30|463.79|459.69|463.96|459.86|463.96|459.86|463.79|459.69|25
1635655120000|2021-10-31 04:38:40|464.01|459.91|464.17|460.07|464.24|460.14|464.01|459.91|20
1635655130000|2021-10-31 04:38:50|464.16|460.06|464.22|460.12|464.22|460.12|464.14|460.04|8
1635655140000|2021-10-31 04:39:00|464.23|460.13|464.31|460.21|464.31|460.21|464.23|460.13|16
1635655150000|2021-10-31 04:39:10|464.37|460.27|464.45|460.35|464.45|460.35|464.37|460.27|6
1635655160000|2021-10-31 04:39:20|464.47|460.37|464.79|460.69|464.79|460.69|464.47|460.37|13
1635655170000|2021-10-31 04:39:30|464.78|460.68|464.48|460.38|464.79|460.69|464.48|460.38|25
1635655180000|2021-10-31 04:39:40|464.47|460.37|464.55|460.45|464.55|460.45|464.47|460.37|9
1635655190000|2021-10-31 04:39:50|464.54|460.44|464.55|460.45|464.55|460.45|464.53|460.43|6
1635655200000|2021-10-31 04:40:00|464.53|460.43|464.69|460.59|464.69|460.59|464.53|460.43|8
1635655210000|2021-10-31 04:40:10|464.71|460.61|464.6|460.5|464.73|460.63|464.6|460.5|13
1635655220000|2021-10-31 04:40:20|464.62|460.52|464.53|460.43|464.62|460.52|464.53|460.43|5
1635655230000|2021-10-31 04:40:30|464.52|460.42|464.37|460.27|464.52|460.42|464.37|460.27|17
1635655240000|2021-10-31 04:40:40|464.34|460.24|464.39|460.29|464.39|460.29|464.33|460.23|4
1635655250000|2021-10-31 04:40:50|464.38|460.28|464.8|460.7|464.97|460.87|464.38|460.28|19
1635655260000|2021-10-31 04:41:00|464.83|460.73|465.03|460.93|465.03|460.93|464.81|460.71|17
1635655270000|2021-10-31 04:41:10|465.02|460.92|465.35|461.25|465.49|461.39|465.01|460.91|22
1635655280000|2021-10-31 04:41:20|465.34|461.24|464.91|460.81|465.36|461.26|464.9|460.8|22
1635655290000|2021-10-31 04:41:30|464.9|460.8|464.87|460.77|464.9|460.8|464.83|460.73|9
1635655300000|2021-10-31 04:41:40|464.86|460.76|464.61|460.51|464.86|460.76|464.61|460.51|14
1635655310000|2021-10-31 04:41:50|464.6|460.5|464.71|460.61|464.71|460.61|464.59|460.49|19
1635655320000|2021-10-31 04:42:00|464.75|460.65|464.69|460.59|464.77|460.67|464.69|460.59|14
1635655330000|2021-10-31 04:42:10|464.7|460.6|464.79|460.69|464.79|460.69|464.7|460.6|21
1635655340000|2021-10-31 04:42:20|464.78|460.68|464.88|460.78|464.88|460.78|464.78|460.68|10
1635655350000|2021-10-31 04:42:30|464.89|460.79|464.89|460.79|464.9|460.8|464.88|460.78|5
1635655360000|2021-10-31 04:42:40|464.91|460.81|465.21|461.11|465.21|461.11|464.91|460.81|20
1635655370000|2021-10-31 04:42:50|465.26|461.16|465.26|461.16|465.34|461.24|465.25|461.15|17
1635655380000|2021-10-31 04:43:00|465.21|461.11|465.4|461.3|465.4|461.3|465.18|461.08|12
1635655390000|2021-10-31 04:43:10|465.33|461.23|465.03|460.93|465.33|461.23|465.03|460.93|23
1635655400000|2021-10-31 04:43:20|465.01|460.91|465.21|461.11|465.21|461.11|464.97|460.87|21
1635655410000|2021-10-31 04:43:30|465.24|461.14|465.5|461.4|465.51|461.41|465.23|461.13|21
1635655420000|2021-10-31 04:43:40|465.49|461.39|465.65|461.55|465.65|461.55|465.48|461.38|12
1635655430000|2021-10-31 04:43:50|465.69|461.59|465.6|461.5|465.73|461.63|465.59|461.49|23
1635655440000|2021-10-31 04:44:00|465.57|461.47|465.36|461.26|465.57|461.47|465.27|461.17|23
1635655450000|2021-10-31 04:44:10|465.34|461.24|465.42|461.32|465.42|461.32|465.33|461.23|14
1635655460000|2021-10-31 04:44:20|465.43|461.33|465.47|461.37|465.47|461.37|465.43|461.33|3
1635655470000|2021-10-31 04:44:30|465.48|461.38|465.48|461.38|465.57|461.47|465.48|461.38|10
1635655480000|2021-10-31 04:44:40|465.45|461.35|465.5|461.4|465.53|461.43|465.45|461.35|12
1635655490000|2021-10-31 04:44:50|465.54|461.44|465.5|461.4|465.61|461.51|465.5|461.4|14
1635655500000|2021-10-31 04:45:00|465.48|461.38|465.5|461.4|465.5|461.4|465.47|461.37|5
1635655510000|2021-10-31 04:45:10|465.54|461.44|465.55|461.45|465.56|461.46|465.53|461.43|11
1635655520000|2021-10-31 04:45:20|465.56|461.46|465.58|461.48|465.58|461.48|465.56|461.46|2
1635655530000|2021-10-31 04:45:30|465.57|461.47|465.57|461.47|465.57|461.47|465.54|461.44|6
1635655540000|2021-10-31 04:45:40|465.58|461.48|465.64|461.54|465.64|461.54|465.55|461.45|11
1635655550000|2021-10-31 04:45:50|465.59|461.49|465.48|461.38|465.65|461.55|465.48|461.38|14
1635655560000|2021-10-31 04:46:00|465.49|461.39|465.5|461.4|465.52|461.42|465.48|461.38|4
1635655570000|2021-10-31 04:46:10|465.49|461.39|465.35|461.25|465.49|461.39|465.34|461.24|9
1635655580000|2021-10-31 04:46:20|465.32|461.22|465.05|460.95|465.32|461.22|465.05|460.95|9
1635655590000|2021-10-31 04:46:30|465.07|460.97|465.07|460.97|465.12|461.02|464.99|460.89|15
1635655600000|2021-10-31 04:46:40|465.1|461|465.22|461.12|465.23|461.13|465.1|461|23
1635655610000|2021-10-31 04:46:50|465.23|461.13|465.1|461|465.23|461.13|465.07|460.97|16
1635655620000|2021-10-31 04:47:00|465.09|460.99|465.21|461.11|465.25|461.15|465.09|460.99|13
1635655630000|2021-10-31 04:47:10|465.24|461.14|465.22|461.12|465.3|461.2|465.21|461.11|10
1635655640000|2021-10-31 04:47:20|465.21|461.11|465.32|461.22|465.37|461.27|465.2|461.1|20
1635655650000|2021-10-31 04:47:30|465.33|461.23|465.6|461.5|465.6|461.5|465.33|461.23|18
1635655660000|2021-10-31 04:47:40|465.61|461.51|465.6|461.5|465.64|461.54|465.59|461.49|11
1635655670000|2021-10-31 04:47:50|465.62|461.52|465.59|461.49|465.67|461.57|465.58|461.48|11
1635655680000|2021-10-31 04:48:00|465.63|461.53|465.59|461.49|465.63|461.53|465.58|461.48|10
1635655690000|2021-10-31 04:48:10|465.58|461.48|465.12|461.02|465.58|461.48|465.12|461.02|29
1635655700000|2021-10-31 04:48:20|465.1|461|464.76|460.66|465.1|461|464.76|460.66|18
1635655710000|2021-10-31 04:48:30|464.73|460.63|464.6|460.5|464.76|460.66|464.59|460.49|16
1635655720000|2021-10-31 04:48:40|464.58|460.48|464.5|460.4|464.58|460.48|464.48|460.38|6
1635655730000|2021-10-31 04:48:50|464.51|460.41|464.66|460.56|464.66|460.56|464.51|460.41|17
1635655740000|2021-10-31 04:49:00|464.61|460.51|464.53|460.43|464.61|460.51|464.53|460.43|5
1635655750000|2021-10-31 04:49:10|464.52|460.42|464.32|460.22|464.52|460.42|464.28|460.18|13
1635655760000|2021-10-31 04:49:20|464.28|460.18|464.42|460.32|464.43|460.33|464.26|460.16|13
1635655770000|2021-10-31 04:49:30|464.43|460.33|464.42|460.32|464.45|460.35|464.35|460.25|18
1635655780000|2021-10-31 04:49:40|464.43|460.33|464.45|460.35|464.53|460.43|464.41|460.31|18
1635655790000|2021-10-31 04:49:50|464.43|460.33|464.47|460.37|464.47|460.37|464.42|460.32|3
1635655800000|2021-10-31 04:50:00|464.44|460.34|464.65|460.55|464.65|460.55|464.44|460.34|5
1635655810000|2021-10-31 04:50:10|464.66|460.56|465.01|460.91|465.03|460.93|464.66|460.56|13
1635655820000|2021-10-31 04:50:20|464.94|460.84|464.95|460.85|465.18|461.08|464.94|460.84|24
1635655830000|2021-10-31 04:50:30|464.93|460.83|464.69|460.59|464.93|460.83|464.64|460.54|21
1635655840000|2021-10-31 04:50:40|464.68|460.58|464.94|460.84|465|460.9|464.68|460.58|20
1635655850000|2021-10-31 04:50:50|464.93|460.83|464.94|460.84|464.98|460.88|464.93|460.83|12
1635655860000|2021-10-31 04:51:00|464.91|460.81|464.74|460.64|464.91|460.81|464.69|460.59|17
1635655870000|2021-10-31 04:51:10|464.75|460.65|464.77|460.67|464.78|460.68|464.71|460.61|13
1635655880000|2021-10-31 04:51:20|464.79|460.69|464.86|460.76|464.87|460.77|464.78|460.68|8
1635655890000|2021-10-31 04:51:30|464.87|460.77|464.87|460.77|464.87|460.77|464.87|460.77|1
1635655900000|2021-10-31 04:51:40|464.83|460.73|464.83|460.73|464.84|460.74|464.81|460.71|8
1635655910000|2021-10-31 04:51:50|464.84|460.74|464.83|460.73|464.86|460.76|464.8|460.7|8
1635655920000|2021-10-31 04:52:00|464.86|460.76|464.79|460.69|464.86|460.76|464.6|460.5|18
1635655930000|2021-10-31 04:52:10|464.78|460.68|464.89|460.79|464.89|460.79|464.78|460.68|10
1635655940000|2021-10-31 04:52:20|464.9|460.8|464.9|460.8|464.91|460.81|464.9|460.8|3
1635655950000|2021-10-31 04:52:30|464.89|460.79|464.93|460.83|464.93|460.83|464.88|460.78|4
1635655960000|2021-10-31 04:52:40|464.92|460.82|464.94|460.84|464.94|460.84|464.92|460.82|5
1635655970000|2021-10-31 04:52:50|464.95|460.85|464.88|460.78|464.95|460.85|464.87|460.77|10
1635655980000|2021-10-31 04:53:00|464.89|460.79|464.97|460.87|464.97|460.87|464.89|460.79|5
1635655990000|2021-10-31 04:53:10|464.99|460.89|465.09|460.99|465.1|461|464.99|460.89|14
1635656000000|2021-10-31 04:53:20|465.08|460.98|465.16|461.06|465.16|461.06|465.08|460.98|4
1635656010000|2021-10-31 04:53:30|465.13|461.03|464.97|460.87|465.13|461.03|464.97|460.87|15
1635656020000|2021-10-31 04:53:40|464.92|460.82|464.97|460.87|464.97|460.87|464.92|460.82|7
1635656030000|2021-10-31 04:53:50|464.96|460.86|464.89|460.79|464.97|460.87|464.89|460.79|10
1635656040000|2021-10-31 04:54:00|464.9|460.8|464.95|460.85|464.96|460.86|464.9|460.8|9
1635656050000|2021-10-31 04:54:10|464.96|460.86|465.03|460.93|465.08|460.98|464.96|460.86|10
1635656060000|2021-10-31 04:54:20|465.02|460.92|465.09|460.99|465.1|461|465.02|460.92|15
1635656070000|2021-10-31 04:54:30|465.1|461|465.26|461.16|465.27|461.17|465.1|461|13
1635656080000|2021-10-31 04:54:40|465.27|461.17|465.3|461.2|465.32|461.22|465.25|461.15|16
1635656090000|2021-10-31 04:54:50|465.31|461.21|465.37|461.27|465.37|461.27|465.31|461.21|10
1635656100000|2021-10-31 04:55:00|465.36|461.26|465.46|461.36|465.46|461.36|465.35|461.25|6
1635656110000|2021-10-31 04:55:10|465.45|461.35|465.47|461.37|465.52|461.42|465.45|461.35|6
1635656120000|2021-10-31 04:55:20|465.45|461.35|465.37|461.27|465.45|461.35|465.37|461.27|9
1635656130000|2021-10-31 04:55:30|465.38|461.28|465.5|461.4|465.5|461.4|465.37|461.27|8
1635656140000|2021-10-31 04:55:40|465.46|461.36|465.59|461.49|465.59|461.49|465.46|461.36|12
1635656150000|2021-10-31 04:55:50|465.57|461.47|465.62|461.52|465.62|461.52|465.57|461.47|4
1635656160000|2021-10-31 04:56:00|465.61|461.51|465.62|461.52|465.63|461.53|465.61|461.51|4
1635656170000|2021-10-31 04:56:10|465.63|461.53|465.64|461.54|465.64|461.54|465.63|461.53|2
1635656180000|2021-10-31 04:56:20|465.62|461.52|465.63|461.53|465.64|461.54|465.62|461.52|5
1635656200000|2021-10-31 04:56:40|465.62|461.52|465.43|461.33|465.62|461.52|465.43|461.33|11
1635656210000|2021-10-31 04:56:50|465.42|461.32|465.36|461.26|465.42|461.32|465.36|461.26|3
1635656220000|2021-10-31 04:57:00|465.29|461.19|465.38|461.28|465.38|461.28|465.29|461.19|10
1635656230000|2021-10-31 04:57:10|465.37|461.27|465.3|461.2|465.4|461.3|465.29|461.19|13
1635656240000|2021-10-31 04:57:20|465.28|461.18|465.53|461.43|465.55|461.45|465.28|461.18|16
1635656250000|2021-10-31 04:57:30|465.52|461.42|465.67|461.57|465.67|461.57|465.45|461.35|18
1635656260000|2021-10-31 04:57:40|465.68|461.58|466.29|462.19|466.29|462.19|465.68|461.58|17
1635656270000|2021-10-31 04:57:50|466.28|462.18|466.5|462.4|466.51|462.41|466.25|462.15|11
1635656280000|2021-10-31 04:58:00|466.51|462.41|466.47|462.37|466.62|462.52|466.47|462.37|15
1635656290000|2021-10-31 04:58:10|466.46|462.36|466.2|462.1|466.46|462.36|466.2|462.1|16
1635656300000|2021-10-31 04:58:20|466.17|462.07|465.89|461.79|466.18|462.08|465.89|461.79|12
1635656310000|2021-10-31 04:58:30|465.9|461.8|465.94|461.84|465.96|461.86|465.9|461.8|8
1635656320000|2021-10-31 04:58:40|465.95|461.85|465.68|461.58|465.95|461.85|465.68|461.58|13
1635656330000|2021-10-31 04:58:50|465.69|461.59|465.75|461.65|465.75|461.65|465.48|461.38|25
1635656340000|2021-10-31 04:59:00|465.76|461.66|465.85|461.75|465.85|461.75|465.75|461.65|13
1635656350000|2021-10-31 04:59:10|465.89|461.79|466.48|462.38|466.56|462.46|465.84|461.74|32
1635656360000|2021-10-31 04:59:20|466.46|462.36|466.68|462.58|466.68|462.58|466.46|462.36|18
1635656370000|2021-10-31 04:59:30|466.67|462.57|466.71|462.61|466.79|462.69|466.62|462.52|28
1635656380000|2021-10-31 04:59:40|466.73|462.63|466.47|462.37|466.73|462.63|466.47|462.37|15
1635656390000|2021-10-31 04:59:50|466.48|462.38|466.43|462.33|466.48|462.38|466.43|462.33|6
1635656400000|2021-10-31 05:00:00|466.42|462.32|466.6|462.5|466.61|462.51|466.42|462.32|13
1635656410000|2021-10-31 05:00:10|466.59|462.49|466.4|462.3|466.59|462.49|466.3|462.2|22
1635656420000|2021-10-31 05:00:20|466.39|462.29|466.23|462.13|466.4|462.3|466.23|462.13|10
1635656430000|2021-10-31 05:00:30|466.22|462.12|466.28|462.18|466.28|462.18|466.19|462.09|8
1635656440000|2021-10-31 05:00:40|466.29|462.19|466.23|462.13|466.29|462.19|466.23|462.13|11
1635656450000|2021-10-31 05:00:50|466.24|462.14|466.44|462.34|466.44|462.34|466.24|462.14|11
1635656460000|2021-10-31 05:01:00|466.46|462.36|466.78|462.68|466.8|462.7|466.46|462.36|18
1635656470000|2021-10-31 05:01:10|466.8|462.7|467.01|462.91|467.01|462.91|466.8|462.7|16
1635656480000|2021-10-31 05:01:20|466.99|462.89|467.03|462.93|467.03|462.93|466.99|462.89|5
1635656490000|2021-10-31 05:01:30|467.06|462.96|467.04|462.94|467.07|462.97|467.04|462.94|5
1635656500000|2021-10-31 05:01:40|467.06|462.96|467.27|463.17|467.27|463.17|467.05|462.95|7
1635656510000|2021-10-31 05:01:50|467.24|463.14|467.31|463.21|467.31|463.21|467.24|463.14|5
1635656520000|2021-10-31 05:02:00|467.32|463.22|467.2|463.1|467.34|463.24|467.2|463.1|12
1635656530000|2021-10-31 05:02:10|467.19|463.09|467.2|463.1|467.23|463.13|467|462.9|27
1635656540000|2021-10-31 05:02:20|467.21|463.11|467.14|463.04|467.21|463.11|467.14|463.04|6
1635656550000|2021-10-31 05:02:30|467.16|463.06|466.82|462.72|467.16|463.06|466.81|462.71|23
1635656560000|2021-10-31 05:02:40|466.81|462.71|466.53|462.43|466.81|462.71|466.38|462.28|19
1635656570000|2021-10-31 05:02:50|466.54|462.44|466.21|462.11|466.61|462.51|466.21|462.11|21
1635656580000|2021-10-31 05:03:00|466.08|461.98|466.17|462.07|466.18|462.08|466.04|461.94|17
1635656590000|2021-10-31 05:03:10|466.15|462.05|465.95|461.85|466.17|462.07|465.95|461.85|22
1635656600000|2021-10-31 05:03:20|465.98|461.88|466.01|461.91|466.14|462.04|465.98|461.88|22
1635656610000|2021-10-31 05:03:30|466.05|461.95|466.07|461.97|466.1|462|466.05|461.95|15
1635656620000|2021-10-31 05:03:40|466.02|461.92|466.14|462.04|466.15|462.05|466.01|461.91|10
1635656630000|2021-10-31 05:03:50|466.13|462.03|466.38|462.28|466.39|462.29|466.07|461.97|28
1635656640000|2021-10-31 05:04:00|466.39|462.29|466.09|461.99|466.48|462.38|466.04|461.94|28
1635656650000|2021-10-31 05:04:10|466.1|462|465.88|461.78|466.14|462.04|465.88|461.78|13
1635656660000|2021-10-31 05:04:20|465.87|461.77|465.48|461.38|465.87|461.77|465.48|461.38|21
1635656670000|2021-10-31 05:04:30|465.45|461.35|465.17|461.07|465.46|461.36|465.17|461.07|6
1635656680000|2021-10-31 05:04:40|465.18|461.08|465.06|460.96|465.18|461.08|465.02|460.92|11
1635656690000|2021-10-31 05:04:50|465.14|461.04|465.81|461.71|465.82|461.72|465.14|461.04|21
1635656700000|2021-10-31 05:05:00|465.82|461.72|465.85|461.75|465.92|461.82|465.81|461.71|17
1635656710000|2021-10-31 05:05:10|465.84|461.74|465.83|461.73|465.84|461.74|465.81|461.71|7
1635656720000|2021-10-31 05:05:20|465.82|461.72|465.77|461.67|465.82|461.72|465.68|461.58|11
1635656730000|2021-10-31 05:05:30|465.78|461.68|465.77|461.67|465.79|461.69|465.73|461.63|11
1635656740000|2021-10-31 05:05:40|465.73|461.63|465.56|461.46|465.73|461.63|465.54|461.44|19
1635656750000|2021-10-31 05:05:50|465.53|461.43|465.54|461.44|465.58|461.48|465.51|461.41|8
1635656760000|2021-10-31 05:06:00|465.53|461.43|465.53|461.43|465.54|461.44|465.53|461.43|3
1635656770000|2021-10-31 05:06:10|465.54|461.44|465.42|461.32|465.54|461.44|465.42|461.32|9
1635656780000|2021-10-31 05:06:20|465.43|461.33|465.21|461.11|465.43|461.33|465.21|461.11|13
1635656790000|2021-10-31 05:06:30|465.2|461.1|465.12|461.02|465.2|461.1|465.02|460.92|23
1635656800000|2021-10-31 05:06:40|465.11|461.01|465.37|461.27|465.37|461.27|465.09|460.99|18
1635656810000|2021-10-31 05:06:50|465.38|461.28|465.63|461.53|465.7|461.6|465.32|461.22|22
1635656820000|2021-10-31 05:07:00|465.64|461.54|465.68|461.58|465.69|461.59|465.61|461.51|12
1635656830000|2021-10-31 05:07:10|465.69|461.59|465.88|461.78|465.88|461.78|465.67|461.57|14
1635656840000|2021-10-31 05:07:20|465.89|461.79|465.81|461.71|465.96|461.86|465.8|461.7|18
1635656850000|2021-10-31 05:07:30|465.8|461.7|465.97|461.87|465.97|461.87|465.75|461.65|20
1635656860000|2021-10-31 05:07:40|466|461.9|465.53|461.43|466|461.9|465.53|461.43|17
1635656870000|2021-10-31 05:07:50|465.47|461.37|465.47|461.37|465.47|461.37|465.41|461.31|17
1635656880000|2021-10-31 05:08:00|465.46|461.36|465.3|461.2|465.46|461.36|464.95|460.85|19
1635656890000|2021-10-31 05:08:10|465.29|461.19|465.07|460.97|465.29|461.19|465.07|460.97|13
1635656900000|2021-10-31 05:08:20|465.06|460.96|464.92|460.82|465.06|460.96|464.91|460.81|23
1635656910000|2021-10-31 05:08:30|464.93|460.83|464.72|460.62|464.94|460.84|464.72|460.62|18
1635656920000|2021-10-31 05:08:40|464.73|460.63|464.88|460.78|464.88|460.78|464.71|460.61|17
1635656930000|2021-10-31 05:08:50|464.87|460.77|465.25|461.15|465.25|461.15|464.8|460.7|25
1635656940000|2021-10-31 05:09:00|465.26|461.16|465.23|461.13|465.38|461.28|465.08|460.98|28
1635656950000|2021-10-31 05:09:10|465.22|461.12|465.39|461.29|465.39|461.29|465.14|461.04|22
1635656960000|2021-10-31 05:09:20|465.49|461.39|465.77|461.67|465.77|461.67|465.49|461.39|15
1635656970000|2021-10-31 05:09:30|465.76|461.66|465.69|461.59|465.76|461.66|465.67|461.57|8
1635656980000|2021-10-31 05:09:40|465.66|461.56|465.66|461.56|465.67|461.57|465.65|461.55|13
1635656990000|2021-10-31 05:09:50|465.65|461.55|465.52|461.42|465.65|461.55|465.48|461.38|13
1635657000000|2021-10-31 05:10:00|465.54|461.44|465.61|461.51|465.66|461.56|465.54|461.44|12
1635657010000|2021-10-31 05:10:10|465.6|461.5|465.45|461.35|465.6|461.5|465.45|461.35|15
1635657020000|2021-10-31 05:10:20|465.38|461.28|465.09|460.99|465.38|461.28|465.08|460.98|20
1635657030000|2021-10-31 05:10:30|465.08|460.98|465.11|461.01|465.17|461.07|465.07|460.97|22
1635657040000|2021-10-31 05:10:40|465.13|461.03|464.92|460.82|465.13|461.03|464.92|460.82|21
1635657050000|2021-10-31 05:10:50|464.9|460.8|464.83|460.73|464.94|460.84|464.8|460.7|15
1635657060000|2021-10-31 05:11:00|464.82|460.72|464.77|460.67|464.82|460.72|464.76|460.66|8
1635657070000|2021-10-31 05:11:10|464.76|460.66|464.66|460.56|464.76|460.66|464.66|460.56|12
1635657080000|2021-10-31 05:11:20|464.68|460.58|464.69|460.59|464.71|460.61|464.68|460.58|6
1635657090000|2021-10-31 05:11:30|464.68|460.58|464.57|460.47|464.68|460.58|464.55|460.45|7
1635657100000|2021-10-31 05:11:40|464.39|460.29|464.59|460.49|464.6|460.5|464.37|460.27|15
1635657110000|2021-10-31 05:11:50|464.56|460.46|464.2|460.1|464.56|460.46|464.19|460.09|16
1635657120000|2021-10-31 05:12:00|464.18|460.08|464.06|459.96|464.18|460.08|464.06|459.96|8
1635657130000|2021-10-31 05:12:10|464.08|459.98|463.98|459.88|464.1|460|463.95|459.85|11
1635657140000|2021-10-31 05:12:20|463.96|459.86|464.27|460.17|464.27|460.17|463.96|459.86|16
1635657150000|2021-10-31 05:12:30|464.29|460.19|464.36|460.26|464.39|460.29|464.29|460.19|11
1635657160000|2021-10-31 05:12:40|464.35|460.25|464.42|460.32|464.46|460.36|464.27|460.17|20
1635657170000|2021-10-31 05:12:50|464.43|460.33|464.16|460.06|464.43|460.33|464.15|460.05|21
1635657180000|2021-10-31 05:13:00|464.15|460.05|464.08|459.98|464.15|460.05|463.98|459.88|25
1635657190000|2021-10-31 05:13:10|464.09|459.99|464|459.9|464.09|459.99|463.96|459.86|20
1635657200000|2021-10-31 05:13:20|463.99|459.89|463.7|459.6|463.99|459.89|463.69|459.59|21
1635657210000|2021-10-31 05:13:30|463.71|459.61|463.35|459.25|463.77|459.67|463.3|459.2|24
1635657220000|2021-10-31 05:13:40|463.17|459.07|463.03|458.93|463.24|459.14|463.03|458.93|20
1635657230000|2021-10-31 05:13:50|463.05|458.95|463.28|459.18|463.3|459.2|463.05|458.95|24
1635657240000|2021-10-31 05:14:00|463.27|459.17|463.06|458.96|463.27|459.17|463.06|458.96|21
1635657250000|2021-10-31 05:14:10|463.05|458.95|463.38|459.28|463.44|459.34|462.88|458.78|29
1635657260000|2021-10-31 05:14:20|463.37|459.27|463.49|459.39|463.49|459.39|463.37|459.27|13
1635657270000|2021-10-31 05:14:30|463.5|459.4|463.41|459.31|463.61|459.51|463.41|459.31|27
1635657280000|2021-10-31 05:14:40|463.42|459.32|463.42|459.32|463.42|459.32|463.41|459.31|3
1635657290000|2021-10-31 05:14:50|463.41|459.31|463.47|459.37|463.51|459.41|463.39|459.29|15
1635657300000|2021-10-31 05:15:00|463.48|459.38|463.53|459.43|463.55|459.45|463.48|459.38|6
1635657310000|2021-10-31 05:15:10|463.51|459.41|463.55|459.45|463.56|459.46|463.45|459.35|14
1635657320000|2021-10-31 05:15:20|463.54|459.44|463.98|459.88|463.99|459.89|463.5|459.4|22
1635657330000|2021-10-31 05:15:30|464.04|459.94|464.29|460.19|464.34|460.24|464.04|459.94|25
1635657340000|2021-10-31 05:15:40|464.31|460.21|464.16|460.06|464.34|460.24|464.14|460.04|25
1635657350000|2021-10-31 05:15:50|464.14|460.04|463.95|459.85|464.19|460.09|463.94|459.84|26
1635657360000|2021-10-31 05:16:00|463.94|459.84|463.56|459.46|463.94|459.84|463.56|459.46|11
1635657370000|2021-10-31 05:16:10|463.57|459.47|463.53|459.43|463.58|459.48|463.52|459.42|21
1635657380000|2021-10-31 05:16:20|463.52|459.42|463.54|459.44|463.66|459.56|463.52|459.42|18
1635657390000|2021-10-31 05:16:30|463.53|459.43|463.16|459.06|463.58|459.48|463.16|459.06|30
1635657400000|2021-10-31 05:16:40|463.17|459.07|463.46|459.36|463.46|459.36|463.12|459.02|28
1635657410000|2021-10-31 05:16:50|463.47|459.37|463.47|459.37|463.58|459.48|463.45|459.35|28
1635657420000|2021-10-31 05:17:00|463.45|459.35|463.41|459.31|463.45|459.35|463.37|459.27|12
1635657430000|2021-10-31 05:17:10|463.44|459.34|463.49|459.39|463.49|459.39|463.43|459.33|13
1635657440000|2021-10-31 05:17:20|463.5|459.4|463.7|459.6|463.71|459.61|463.5|459.4|18
1635657450000|2021-10-31 05:17:30|463.71|459.61|463.72|459.62|463.74|459.64|463.69|459.59|14
1635657460000|2021-10-31 05:17:40|463.71|459.61|463.73|459.63|463.75|459.65|463.71|459.61|8
1635657470000|2021-10-31 05:17:50|463.72|459.62|463.51|459.41|463.72|459.62|463.51|459.41|8
1635657480000|2021-10-31 05:18:00|463.52|459.42|463.76|459.66|463.77|459.67|463.48|459.38|21
1635657490000|2021-10-31 05:18:10|463.75|459.65|463.59|459.49|463.76|459.66|463.59|459.49|21
1635657500000|2021-10-31 05:18:20|463.57|459.47|463.68|459.58|463.69|459.59|463.52|459.42|19
1635657510000|2021-10-31 05:18:30|463.64|459.54|463.41|459.31|463.64|459.54|463.35|459.25|17
1635657520000|2021-10-31 05:18:40|463.37|459.27|463.17|459.07|463.41|459.31|463.17|459.07|22
1635657530000|2021-10-31 05:18:50|463.16|459.06|463.18|459.08|463.19|459.09|462.57|458.47|33
1635657540000|2021-10-31 05:19:00|463.21|459.11|463.8|459.7|463.8|459.7|463.2|459.1|30
1635657550000|2021-10-31 05:19:10|463.82|459.72|464.17|460.07|464.17|460.07|463.82|459.72|25
1635657560000|2021-10-31 05:19:20|464.18|460.08|464.57|460.47|464.6|460.5|464.18|460.08|25
1635657570000|2021-10-31 05:19:30|464.6|460.5|463.96|459.86|464.61|460.51|463.93|459.83|29
1635657580000|2021-10-31 05:19:40|463.95|459.85|464.39|460.29|464.39|460.29|463.93|459.83|20
1635657590000|2021-10-31 05:19:50|464.37|460.27|464.57|460.47|464.72|460.62|464.37|460.27|30
1635657600000|2021-10-31 05:20:00|464.56|460.46|464.45|460.35|464.56|460.46|464.32|460.22|26
1635657610000|2021-10-31 05:20:10|464.44|460.34|464.61|460.51|464.61|460.51|464.44|460.34|25
1635657620000|2021-10-31 05:20:20|464.6|460.5|464.7|460.6|464.7|460.6|464.6|460.5|11
1635657630000|2021-10-31 05:20:30|464.71|460.61|464.83|460.73|464.83|460.73|464.71|460.61|13
1635657640000|2021-10-31 05:20:40|464.82|460.72|464.82|460.72|464.85|460.75|464.79|460.69|16
1635657650000|2021-10-31 05:20:50|464.83|460.73|464.87|460.77|464.89|460.79|464.81|460.71|20
1635657660000|2021-10-31 05:21:00|464.89|460.79|464.79|460.69|464.89|460.79|464.75|460.65|20
1635657670000|2021-10-31 05:21:10|464.74|460.64|464.7|460.6|464.75|460.65|464.69|460.59|18
1635657680000|2021-10-31 05:21:20|464.68|460.58|464.85|460.75|464.86|460.76|464.68|460.58|19
1635657690000|2021-10-31 05:21:30|464.86|460.76|465.11|461.01|465.11|461.01|464.86|460.76|21
1635657700000|2021-10-31 05:21:40|465.13|461.03|465.64|461.54|465.64|461.54|465.13|461.03|20
1635657710000|2021-10-31 05:21:50|465.63|461.53|465.58|461.48|465.69|461.59|465.56|461.46|19
1635657720000|2021-10-31 05:22:00|465.62|461.52|465.47|461.37|465.62|461.52|465.47|461.37|15
1635657730000|2021-10-31 05:22:10|465.59|461.49|465.64|461.54|465.64|461.54|465.57|461.47|7
1635657740000|2021-10-31 05:22:20|465.62|461.52|465.83|461.73|465.83|461.73|465.61|461.51|14
1635657750000|2021-10-31 05:22:30|465.82|461.72|465.74|461.64|465.82|461.72|465.73|461.63|10
1635657760000|2021-10-31 05:22:40|465.76|461.66|465.79|461.69|465.81|461.71|465.7|461.6|15
1635657770000|2021-10-31 05:22:50|465.81|461.71|466.35|462.25|466.35|462.25|465.81|461.71|25
1635657780000|2021-10-31 05:23:00|466.36|462.26|466.06|461.96|466.36|462.26|465.98|461.88|25
1635657790000|2021-10-31 05:23:10|466.08|461.98|466.28|462.18|466.28|462.18|466.08|461.98|22
1635657800000|2021-10-31 05:23:20|466.29|462.19|466.14|462.04|466.34|462.24|466.14|462.04|24
1635657810000|2021-10-31 05:23:30|466.15|462.05|466.14|462.04|466.15|462.05|466.06|461.96|17
1635657820000|2021-10-31 05:23:40|466.13|462.03|466.13|462.03|466.13|462.03|466.07|461.97|25
1635657830000|2021-10-31 05:23:50|466.14|462.04|466.15|462.05|466.19|462.09|466.13|462.03|8
1635657840000|2021-10-31 05:24:00|466.13|462.03|466.04|461.94|466.15|462.05|466.04|461.94|19
1635657850000|2021-10-31 05:24:10|466.01|461.91|465.9|461.8|466.01|461.91|465.89|461.79|14
1635657860000|2021-10-31 05:24:20|465.89|461.79|465.92|461.82|465.96|461.86|465.71|461.61|24
1635657870000|2021-10-31 05:24:30|465.96|461.86|465.78|461.68|466.05|461.95|465.72|461.62|22
1635657880000|2021-10-31 05:24:40|465.76|461.66|465.74|461.64|465.76|461.66|465.69|461.59|13
1635657890000|2021-10-31 05:24:50|465.73|461.63|465.84|461.74|465.85|461.75|465.73|461.63|15
1635657900000|2021-10-31 05:25:00|465.85|461.75|465.81|461.71|465.85|461.75|465.71|461.61|20
1635657910000|2021-10-31 05:25:10|465.8|461.7|466|461.9|466.05|461.95|465.8|461.7|25
1635657920000|2021-10-31 05:25:20|465.99|461.89|465.99|461.89|466.13|462.03|465.97|461.87|18
1635657930000|2021-10-31 05:25:30|466|461.9|465.96|461.86|466|461.9|465.96|461.86|9
1635657940000|2021-10-31 05:25:40|465.93|461.83|465.73|461.63|465.96|461.86|465.73|461.63|17
1635657950000|2021-10-31 05:25:50|465.74|461.64|465.57|461.47|465.74|461.64|465.57|461.47|18
1635657960000|2021-10-31 05:26:00|465.55|461.45|464.91|460.81|465.55|461.45|464.81|460.71|25
1635657970000|2021-10-31 05:26:10|464.9|460.8|465.43|461.33|465.43|461.33|464.9|460.8|26
1635657980000|2021-10-31 05:26:20|465.44|461.34|465.36|461.26|465.44|461.34|465.36|461.26|6
1635657990000|2021-10-31 05:26:30|465.34|461.24|465.19|461.09|465.36|461.26|465.19|461.09|19
1635658000000|2021-10-31 05:26:40|465.17|461.07|465.33|461.23|465.33|461.23|465.17|461.07|15
1635658010000|2021-10-31 05:26:50|465.31|461.21|465.56|461.46|465.56|461.46|465.31|461.21|14
1635658020000|2021-10-31 05:27:00|465.55|461.45|465.45|461.35|465.55|461.45|465.44|461.34|20
1635658030000|2021-10-31 05:27:10|465.47|461.37|465.2|461.1|465.47|461.37|465.2|461.1|14
1635658040000|2021-10-31 05:27:20|465.21|461.11|464.77|460.67|465.21|461.11|464.75|460.65|23
1635658050000|2021-10-31 05:27:30|464.76|460.66|464.72|460.62|464.82|460.72|464.7|460.6|20
1635658060000|2021-10-31 05:27:40|464.69|460.59|464.12|460.02|464.71|460.61|464.12|460.02|30
1635658070000|2021-10-31 05:27:50|464.04|459.94|464.18|460.08|464.18|460.08|464.04|459.94|20
1635658080000|2021-10-31 05:28:00|464.17|460.07|464.11|460.01|464.17|460.07|464.06|459.96|23
1635658090000|2021-10-31 05:28:10|464.1|460|464.12|460.02|464.19|460.09|464.08|459.98|22
1635658100000|2021-10-31 05:28:20|464.11|460.01|464.02|459.92|464.18|460.08|464.02|459.92|17
1635658110000|2021-10-31 05:28:30|464.03|459.93|463.65|459.55|464.04|459.94|463.65|459.55|20
1635658120000|2021-10-31 05:28:40|463.64|459.54|463.58|459.48|463.64|459.54|463.42|459.32|17
1635658130000|2021-10-31 05:28:50|463.57|459.47|463.88|459.78|463.88|459.78|463.57|459.47|22
1635658140000|2021-10-31 05:29:00|463.87|459.77|464.02|459.92|464.03|459.93|463.87|459.77|8
1635658150000|2021-10-31 05:29:10|463.99|459.89|464.11|460.01|464.18|460.08|463.99|459.89|13
1635658160000|2021-10-31 05:29:20|464.1|460|464.36|460.26|464.39|460.29|464.1|460|24
1635658170000|2021-10-31 05:29:30|464.33|460.23|464.11|460.01|464.33|460.23|464.09|459.99|12
1635658180000|2021-10-31 05:29:40|464.07|459.97|464|459.9|464.09|459.99|464|459.9|13
1635658190000|2021-10-31 05:29:50|463.98|459.88|463.87|459.77|464.06|459.96|463.83|459.73|22
1635658200000|2021-10-31 05:30:00|463.86|459.76|463.71|459.61|463.87|459.77|463.71|459.61|15
1635658210000|2021-10-31 05:30:10|463.7|459.6|463.74|459.64|463.78|459.68|463.68|459.58|15
1635658220000|2021-10-31 05:30:20|463.76|459.66|463.92|459.82|463.95|459.85|463.75|459.65|21
1635658230000|2021-10-31 05:30:30|463.94|459.84|464.04|459.94|464.04|459.94|463.94|459.84|10
1635658240000|2021-10-31 05:30:40|464.09|459.99|464.33|460.23|464.33|460.23|464.09|459.99|18
1635658250000|2021-10-31 05:30:50|464.34|460.24|463.92|459.82|464.35|460.25|463.77|459.67|29
1635658260000|2021-10-31 05:31:00|463.93|459.83|463.71|459.61|463.93|459.83|463.71|459.61|22
1635658270000|2021-10-31 05:31:10|463.73|459.63|463.67|459.57|463.94|459.84|463.67|459.57|26
1635658280000|2021-10-31 05:31:20|463.6|459.5|463.81|459.71|463.84|459.74|463.53|459.43|24
1635658290000|2021-10-31 05:31:30|463.84|459.74|464.08|459.98|464.09|459.99|463.83|459.73|18
1635658300000|2021-10-31 05:31:40|464.09|459.99|464.29|460.19|464.34|460.24|464.08|459.98|18
1635658310000|2021-10-31 05:31:50|464.28|460.18|464.24|460.14|464.36|460.26|464.22|460.12|13
1635658320000|2021-10-31 05:32:00|464.23|460.13|464.32|460.22|464.36|460.26|464.22|460.12|16
1635658330000|2021-10-31 05:32:10|464.33|460.23|464.4|460.3|464.4|460.3|464.33|460.23|4
1635658340000|2021-10-31 05:32:20|464.39|460.29|464.3|460.2|464.39|460.29|464.3|460.2|4
1635658350000|2021-10-31 05:32:30|464.29|460.19|464.23|460.13|464.29|460.19|464.23|460.13|12
1635658360000|2021-10-31 05:32:40|464.22|460.12|464.12|460.02|464.25|460.15|464.12|460.02|18
1635658370000|2021-10-31 05:32:50|464.11|460.01|463.88|459.78|464.12|460.02|463.88|459.78|20
1635658380000|2021-10-31 05:33:00|463.8|459.7|463.94|459.84|463.94|459.84|463.73|459.63|20
1635658390000|2021-10-31 05:33:10|463.93|459.83|463.79|459.69|463.93|459.83|463.79|459.69|13
1635658400000|2021-10-31 05:33:20|463.83|459.73|464.04|459.94|464.08|459.98|463.83|459.73|20
1635658410000|2021-10-31 05:33:30|464.05|459.95|464.03|459.93|464.05|459.95|463.91|459.81|13
1635658420000|2021-10-31 05:33:40|464.04|459.94|464.03|459.93|464.06|459.96|463.96|459.86|14
1635658430000|2021-10-31 05:33:50|464.05|459.95|464.24|460.14|464.24|460.14|464.05|459.95|17
1635658440000|2021-10-31 05:34:00|464.26|460.16|464.34|460.24|464.37|460.27|464.26|460.16|15
1635658450000|2021-10-31 05:34:10|464.31|460.21|464.48|460.38|464.48|460.38|464.31|460.21|11
1635658460000|2021-10-31 05:34:20|464.49|460.39|464.48|460.38|464.49|460.39|464.48|460.38|2
1635658470000|2021-10-31 05:34:30|464.49|460.39|464.71|460.61|464.71|460.61|464.49|460.39|10
1635658480000|2021-10-31 05:34:40|464.75|460.65|464.78|460.68|464.78|460.68|464.69|460.59|12
1635658490000|2021-10-31 05:34:50|464.76|460.66|464.73|460.63|464.76|460.66|464.73|460.63|3
1635658500000|2021-10-31 05:35:00|464.72|460.62|464.7|460.6|464.72|460.62|464.7|460.6|7
1635658520000|2021-10-31 05:35:20|464.66|460.56|464.45|460.35|464.67|460.57|464.45|460.35|12
1635658530000|2021-10-31 05:35:30|464.42|460.32|464.36|460.26|464.42|460.32|464.35|460.25|18
1635658540000|2021-10-31 05:35:40|464.37|460.27|464.29|460.19|464.37|460.27|464.21|460.11|19
1635658550000|2021-10-31 05:35:50|464.28|460.18|464.22|460.12|464.35|460.25|464.2|460.1|23
1635658560000|2021-10-31 05:36:00|464.23|460.13|464.25|460.15|464.25|460.15|464.21|460.11|9
1635658570000|2021-10-31 05:36:10|464.23|460.13|464.35|460.25|464.35|460.25|464.23|460.13|13
1635658580000|2021-10-31 05:36:20|464.34|460.24|464.19|460.09|464.35|460.25|464.18|460.08|13
1635658590000|2021-10-31 05:36:30|464.17|460.07|464.18|460.08|464.18|460.08|464.1|460|10
1635658600000|2021-10-31 05:36:40|464.28|460.18|464.1|460|464.28|460.18|464.1|460|17
1635658610000|2021-10-31 05:36:50|464.09|459.99|464.09|459.99|464.09|459.99|464.06|459.96|5
1635658620000|2021-10-31 05:37:00|464.07|459.97|464.07|459.97|464.08|459.98|464.07|459.97|3
1635658630000|2021-10-31 05:37:10|464.08|459.98|464.3|460.2|464.38|460.28|464.07|459.97|16
1635658640000|2021-10-31 05:37:20|464.31|460.21|464.29|460.19|464.31|460.21|464.25|460.15|10
1635658650000|2021-10-31 05:37:30|464.32|460.22|464.37|460.27|464.38|460.28|464.32|460.22|9
1635658660000|2021-10-31 05:37:40|464.38|460.28|464.56|460.46|464.59|460.49|464.38|460.28|19
1635658670000|2021-10-31 05:37:50|464.59|460.49|464.54|460.44|464.67|460.57|464.54|460.44|16
1635658680000|2021-10-31 05:38:00|464.53|460.43|464.46|460.36|464.54|460.44|464.44|460.34|16
1635658690000|2021-10-31 05:38:10|464.49|460.39|464.62|460.52|464.65|460.55|464.49|460.39|17
1635658700000|2021-10-31 05:38:20|464.67|460.57|464.66|460.56|464.68|460.58|464.66|460.56|6
1635658710000|2021-10-31 05:38:30|464.67|460.57|464.67|460.57|464.68|460.58|464.66|460.56|5
1635658720000|2021-10-31 05:38:40|464.66|460.56|464.65|460.55|464.68|460.58|464.65|460.55|9
1635658730000|2021-10-31 05:38:50|464.63|460.53|464.65|460.55|464.65|460.55|464.63|460.53|7
1635658740000|2021-10-31 05:39:00|464.63|460.53|464.62|460.52|464.65|460.55|464.6|460.5|10
1635658750000|2021-10-31 05:39:10|464.61|460.51|464.6|460.5|464.63|460.53|464.58|460.48|7
1635658760000|2021-10-31 05:39:20|464.58|460.48|464.61|460.51|464.61|460.51|464.56|460.46|7
1635658770000|2021-10-31 05:39:30|464.6|460.5|464.6|460.5|464.6|460.5|464.59|460.49|5
1635658780000|2021-10-31 05:39:40|464.61|460.51|464.67|460.57|464.67|460.57|464.6|460.5|6
1635658790000|2021-10-31 05:39:50|464.68|460.58|464.68|460.58|464.69|460.59|464.67|460.57|5
1635658800000|2021-10-31 05:40:00|464.67|460.57|464.67|460.57|464.68|460.58|464.67|460.57|5
1635658810000|2021-10-31 05:40:10|464.68|460.58|464.66|460.56|464.68|460.58|464.66|460.56|6
1635658820000|2021-10-31 05:40:20|464.67|460.57|464.9|460.8|464.93|460.83|464.67|460.57|14
1635658830000|2021-10-31 05:40:30|464.93|460.83|465.02|460.92|465.02|460.92|464.93|460.83|10
1635658840000|2021-10-31 05:40:40|465|460.9|464.85|460.75|465|460.9|464.85|460.75|16
1635658850000|2021-10-31 05:40:50|464.83|460.73|464.62|460.52|464.85|460.75|464.61|460.51|19
1635658860000|2021-10-31 05:41:00|464.61|460.51|464.7|460.6|464.72|460.62|464.6|460.5|6
1635658870000|2021-10-31 05:41:10|464.69|460.59|464.74|460.64|464.74|460.64|464.69|460.59|4
1635658880000|2021-10-31 05:41:20|464.78|460.68|464.87|460.77|464.87|460.77|464.77|460.67|4
1635658890000|2021-10-31 05:41:30|464.9|460.8|464.86|460.76|464.94|460.84|464.81|460.71|20
1635658900000|2021-10-31 05:41:40|464.85|460.75|464.86|460.76|464.86|460.76|464.85|460.75|2
1635658910000|2021-10-31 05:41:50|464.89|460.79|464.89|460.79|464.89|460.79|464.89|460.79|1
1635658920000|2021-10-31 05:42:00|464.91|460.81|465.05|460.95|465.05|460.95|464.91|460.81|11
1635658930000|2021-10-31 05:42:10|465.07|460.97|464.98|460.88|465.07|460.97|464.98|460.88|14
1635658940000|2021-10-31 05:42:20|464.96|460.86|464.84|460.74|464.96|460.86|464.84|460.74|10
1635658950000|2021-10-31 05:42:30|464.81|460.71|464.77|460.67|464.81|460.71|464.74|460.64|19
1635658960000|2021-10-31 05:42:40|464.78|460.68|464.83|460.73|464.83|460.73|464.78|460.68|6
1635658970000|2021-10-31 05:42:50|464.82|460.72|464.82|460.72|464.84|460.74|464.82|460.72|5
1635658980000|2021-10-31 05:43:00|464.83|460.73|464.8|460.7|464.83|460.73|464.78|460.68|11
1635658990000|2021-10-31 05:43:10|464.78|460.68|464.69|460.59|464.78|460.68|464.69|460.59|9
1635659000000|2021-10-31 05:43:20|464.7|460.6|464.7|460.6|464.7|460.6|464.68|460.58|5
1635659010000|2021-10-31 05:43:30|464.69|460.59|464.69|460.59|464.69|460.59|464.68|460.58|3
1635659020000|2021-10-31 05:43:40|464.7|460.6|464.53|460.43|464.7|460.6|464.53|460.43|16
1635659030000|2021-10-31 05:43:50|464.5|460.4|464.39|460.29|464.51|460.41|464.39|460.29|21
1635659040000|2021-10-31 05:44:00|464.38|460.28|464.56|460.46|464.56|460.46|464.32|460.22|19
1635659050000|2021-10-31 05:44:10|464.55|460.45|464.62|460.52|464.62|460.52|464.55|460.45|7
1635659060000|2021-10-31 05:44:20|464.65|460.55|464.77|460.67|464.79|460.69|464.65|460.55|11
1635659070000|2021-10-31 05:44:30|464.78|460.68|465.09|460.99|465.09|460.99|464.78|460.68|18
1635659080000|2021-10-31 05:44:40|465.1|461|464.77|460.67|465.1|461|464.77|460.67|16
1635659090000|2021-10-31 05:44:50|464.74|460.64|464.55|460.45|464.76|460.66|464.55|460.45|14
1635659100000|2021-10-31 05:45:00|464.56|460.46|464.54|460.44|464.56|460.46|464.54|460.44|9
1635659110000|2021-10-31 05:45:10|464.53|460.43|464.52|460.42|464.53|460.43|464.52|460.42|2
1635659120000|2021-10-31 05:45:20|464.46|460.36|464.71|460.61|464.74|460.64|464.46|460.36|18
1635659130000|2021-10-31 05:45:30|464.72|460.62|464.88|460.78|464.88|460.78|464.71|460.61|6
1635659140000|2021-10-31 05:45:40|464.89|460.79|465|460.9|465|460.9|464.89|460.79|11
1635659150000|2021-10-31 05:45:50|465.03|460.93|465.12|461.02|465.12|461.02|465|460.9|12
1635659160000|2021-10-31 05:46:00|465.15|461.05|465.11|461.01|465.23|461.13|465.11|461.01|18
1635659170000|2021-10-31 05:46:10|465.09|460.99|465.1|461|465.1|461|465.09|460.99|4
1635659180000|2021-10-31 05:46:20|465.11|461.01|465.09|460.99|465.11|461.01|465.08|460.98|5
1635659190000|2021-10-31 05:46:30|465.08|460.98|465.11|461.01|465.11|461.01|465.08|460.98|5
1635659200000|2021-10-31 05:46:40|465.1|461|464.98|460.88|465.1|461|464.98|460.88|10
1635659210000|2021-10-31 05:46:50|464.99|460.89|465.06|460.96|465.06|460.96|464.99|460.89|3
1635659220000|2021-10-31 05:47:00|465.07|460.97|464.87|460.77|465.07|460.97|464.86|460.76|14
1635659230000|2021-10-31 05:47:10|464.85|460.75|464.89|460.79|464.93|460.83|464.83|460.73|18
1635659240000|2021-10-31 05:47:20|464.9|460.8|464.86|460.76|464.91|460.81|464.86|460.76|13
1635659250000|2021-10-31 05:47:30|464.85|460.75|464.83|460.73|464.86|460.76|464.83|460.73|5
1635659260000|2021-10-31 05:47:40|464.84|460.74|464.71|460.61|464.85|460.75|464.7|460.6|11
1635659270000|2021-10-31 05:47:50|464.72|460.62|464.71|460.61|464.73|460.63|464.66|460.56|13
1635659280000|2021-10-31 05:48:00|464.77|460.67|464.7|460.6|464.78|460.68|464.67|460.57|12
1635659290000|2021-10-31 05:48:10|464.71|460.61|464.71|460.61|464.71|460.61|464.69|460.59|5
1635659300000|2021-10-31 05:48:20|464.7|460.6|464.81|460.71|464.81|460.71|464.7|460.6|11
1635659310000|2021-10-31 05:48:30|464.8|460.7|464.8|460.7|464.81|460.71|464.78|460.68|7
1635659320000|2021-10-31 05:48:40|464.84|460.74|464.87|460.77|464.87|460.77|464.84|460.74|5
1635659330000|2021-10-31 05:48:50|464.88|460.78|464.88|460.78|464.88|460.78|464.87|460.77|3
1635659340000|2021-10-31 05:49:00|464.91|460.81|464.92|460.82|464.92|460.82|464.9|460.8|5
1635659350000|2021-10-31 05:49:10|464.86|460.76|465.04|460.94|465.04|460.94|464.86|460.76|14
1635659360000|2021-10-31 05:49:20|465.06|460.96|465.26|461.16|465.26|461.16|465.06|460.96|10
1635659370000|2021-10-31 05:49:30|465.25|461.15|465.19|461.09|465.27|461.17|465.19|461.09|10
1635659380000|2021-10-31 05:49:40|465.2|461.1|465.3|461.2|465.35|461.25|465.2|461.1|10
1635659390000|2021-10-31 05:49:50|465.24|461.14|465.15|461.05|465.24|461.14|465.14|461.04|11
1635659400000|2021-10-31 05:50:00|465.16|461.06|465.11|461.01|465.16|461.06|465.1|461|10
1635659410000|2021-10-31 05:50:10|465.12|461.02|465.14|461.04|465.14|461.04|465.12|461.02|5
1635659420000|2021-10-31 05:50:20|465.13|461.03|465.26|461.16|465.26|461.16|465.13|461.03|7
1635659430000|2021-10-31 05:50:30|465.25|461.15|465.27|461.17|465.27|461.17|465.25|461.15|9
1635659440000|2021-10-31 05:50:40|465.26|461.16|465.35|461.25|465.35|461.25|465.25|461.15|11
1635659450000|2021-10-31 05:50:50|465.36|461.26|465.54|461.44|465.54|461.44|465.36|461.26|9
1635659460000|2021-10-31 05:51:00|465.56|461.46|465.62|461.52|465.62|461.52|465.56|461.46|4
1635659470000|2021-10-31 05:51:10|465.61|461.51|465.71|461.61|465.71|461.61|465.59|461.49|6
1635659480000|2021-10-31 05:51:20|465.72|461.62|465.72|461.62|465.72|461.62|465.72|461.62|1
1635659490000|2021-10-31 05:51:30|465.71|461.61|465.84|461.74|465.88|461.78|465.71|461.61|12
1635659500000|2021-10-31 05:51:40|465.85|461.75|465.91|461.81|465.93|461.83|465.84|461.74|11
1635659510000|2021-10-31 05:51:50|465.9|461.8|465.94|461.84|465.94|461.84|465.9|461.8|3
1635659520000|2021-10-31 05:52:00|465.93|461.83|465.9|461.8|465.94|461.84|465.9|461.8|7
1635659530000|2021-10-31 05:52:10|465.89|461.79|465.73|461.63|465.89|461.79|465.73|461.63|8
1635659540000|2021-10-31 05:52:20|465.75|461.65|465.92|461.82|465.92|461.82|465.75|461.65|16
1635659550000|2021-10-31 05:52:30|465.93|461.83|465.94|461.84|465.98|461.88|465.9|461.8|12
1635659560000|2021-10-31 05:52:40|465.95|461.85|465.94|461.84|465.96|461.86|465.94|461.84|4
1635659570000|2021-10-31 05:52:50|465.93|461.83|465.93|461.83|465.99|461.89|465.93|461.83|6
1635659580000|2021-10-31 05:53:00|465.94|461.84|466.15|462.05|466.15|462.05|465.94|461.84|6
1635659590000|2021-10-31 05:53:10|466.14|462.04|466.14|462.04|466.14|462.04|466.14|462.04|1
1635659600000|2021-10-31 05:53:20|466.15|462.05|466.1|462|466.15|462.05|466.09|461.99|4
1635659610000|2021-10-31 05:53:30|466.09|461.99|465.94|461.84|466.11|462.01|465.91|461.81|15
1635659620000|2021-10-31 05:53:40|465.96|461.86|466.14|462.04|466.14|462.04|465.96|461.86|10
1635659630000|2021-10-31 05:53:50|466.12|462.02|466.11|462.01|466.15|462.05|466.09|461.99|7
1635659640000|2021-10-31 05:54:00|466.1|462|466.24|462.14|466.24|462.14|466.02|461.92|20
1635659650000|2021-10-31 05:54:10|466.22|462.12|466.38|462.28|466.39|462.29|466.22|462.12|14
1635659660000|2021-10-31 05:54:20|466.37|462.27|466.35|462.25|466.39|462.29|466.32|462.22|11
1635659670000|2021-10-31 05:54:30|466.24|462.14|466.25|462.15|466.26|462.16|466.05|461.95|17
1635659680000|2021-10-31 05:54:40|466.27|462.17|466.31|462.21|466.33|462.23|466.26|462.16|12
1635659690000|2021-10-31 05:54:50|466.3|462.2|466.32|462.22|466.4|462.3|466.3|462.2|15
1635659700000|2021-10-31 05:55:00|466.31|462.21|466.32|462.22|466.33|462.23|466.31|462.21|5
1635659710000|2021-10-31 05:55:10|466.3|462.2|466.57|462.47|466.57|462.47|466.3|462.2|12
1635659720000|2021-10-31 05:55:20|466.56|462.46|466.57|462.47|466.61|462.51|466.56|462.46|11
1635659730000|2021-10-31 05:55:30|466.56|462.46|466.46|462.36|466.56|462.46|466.45|462.35|13
1635659740000|2021-10-31 05:55:40|466.48|462.38|466.47|462.37|466.51|462.41|466.46|462.36|5
1635659750000|2021-10-31 05:55:50|466.48|462.38|466.45|462.35|466.48|462.38|466.44|462.34|4
1635659760000|2021-10-31 05:56:00|466.48|462.38|466.47|462.37|466.51|462.41|466.46|462.36|9
1635659770000|2021-10-31 05:56:10|466.45|462.35|466.39|462.29|466.46|462.36|466.39|462.29|12
1635659780000|2021-10-31 05:56:20|466.37|462.27|466.37|462.27|466.37|462.27|466.36|462.26|3
1635659790000|2021-10-31 05:56:30|466.35|462.25|466.31|462.21|466.36|462.26|466.31|462.21|6
1635659800000|2021-10-31 05:56:40|466.26|462.16|466.24|462.14|466.26|462.16|466.19|462.09|9
1635659810000|2021-10-31 05:56:50|466.25|462.15|466.19|462.09|466.28|462.18|466.19|462.09|17
1635659820000|2021-10-31 05:57:00|466.2|462.1|466.04|461.94|466.2|462.1|466.04|461.94|9
1635659830000|2021-10-31 05:57:10|466.02|461.92|465.78|461.68|466.02|461.92|465.78|461.68|15
1635659840000|2021-10-31 05:57:20|465.77|461.67|465.83|461.73|465.83|461.73|465.72|461.62|11
1635659850000|2021-10-31 05:57:30|465.87|461.77|465.89|461.79|465.97|461.87|465.87|461.77|15
1635659860000|2021-10-31 05:57:40|465.9|461.8|465.89|461.79|465.94|461.84|465.85|461.75|12
1635659870000|2021-10-31 05:57:50|465.88|461.78|465.98|461.88|465.99|461.89|465.88|461.78|14
1635659880000|2021-10-31 05:58:00|465.99|461.89|465.88|461.78|466|461.9|465.8|461.7|12
1635659890000|2021-10-31 05:58:10|465.87|461.77|465.88|461.78|465.88|461.78|465.87|461.77|2
1635659900000|2021-10-31 05:58:20|465.87|461.77|465.85|461.75|465.88|461.78|465.85|461.75|10
1635659910000|2021-10-31 05:58:30|465.8|461.7|465.76|461.66|465.8|461.7|465.76|461.66|5
1635659920000|2021-10-31 05:58:40|465.77|461.67|465.8|461.7|465.9|461.8|465.76|461.66|24
1635659930000|2021-10-31 05:58:50|465.79|461.69|465.8|461.7|465.83|461.73|465.78|461.68|10
1635659940000|2021-10-31 05:59:00|465.79|461.69|465.78|461.68|465.79|461.69|465.77|461.67|4
1635659950000|2021-10-31 05:59:10|465.83|461.73|466.12|462.02|466.28|462.18|465.83|461.73|23
1635659960000|2021-10-31 05:59:20|466.11|462.01|466.27|462.17|466.27|462.17|466.11|462.01|12
1635659970000|2021-10-31 05:59:30|466.3|462.2|466.34|462.24|466.34|462.24|466.3|462.2|4
1635659980000|2021-10-31 05:59:40|466.35|462.25|466.39|462.29|466.4|462.3|466.33|462.23|8
1635659990000|2021-10-31 05:59:50|466.42|462.32|466.4|462.3|466.43|462.33|466.36|462.26|17
1635660000000|2021-10-31 06:00:00|466.41|462.31|466.72|462.62|466.72|462.62|466.41|462.31|17
1635660010000|2021-10-31 06:00:10|466.73|462.63|466.71|462.61|466.75|462.65|466.52|462.42|23
1635660020000|2021-10-31 06:00:20|466.74|462.64|466.72|462.62|466.75|462.65|466.72|462.62|8
1635660030000|2021-10-31 06:00:30|466.73|462.63|466.39|462.29|466.73|462.63|466.38|462.28|17
1635660040000|2021-10-31 06:00:40|466.38|462.28|466.27|462.17|466.38|462.28|466.26|462.16|14
1635660050000|2021-10-31 06:00:50|466.28|462.18|466.22|462.12|466.28|462.18|466.21|462.11|17
1635660060000|2021-10-31 06:01:00|466.23|462.13|466.36|462.26|466.39|462.29|466.23|462.13|10
1635660070000|2021-10-31 06:01:10|466.3|462.2|466.31|462.21|466.32|462.22|466.21|462.11|25
1635660080000|2021-10-31 06:01:20|466.34|462.24|466.41|462.31|466.41|462.31|466.33|462.23|9
1635660090000|2021-10-31 06:01:30|466.4|462.3|466.37|462.27|466.42|462.32|466.37|462.27|7
1635660100000|2021-10-31 06:01:40|466.35|462.25|466.2|462.1|466.35|462.25|466.2|462.1|10
1635660110000|2021-10-31 06:01:50|466.21|462.11|466.01|461.91|466.21|462.11|466|461.9|25
1635660120000|2021-10-31 06:02:00|465.98|461.88|465.68|461.58|465.98|461.88|465.67|461.57|19
1635660130000|2021-10-31 06:02:10|465.67|461.57|465.68|461.58|465.69|461.59|465.54|461.44|18
1635660140000|2021-10-31 06:02:20|465.72|461.62|465.57|461.47|465.73|461.63|465.56|461.46|18
1635660150000|2021-10-31 06:02:30|465.59|461.49|465.49|461.39|465.59|461.49|465.49|461.39|13
1635660160000|2021-10-31 06:02:40|465.48|461.38|465.45|461.35|465.48|461.38|465.45|461.35|8
1635660170000|2021-10-31 06:02:50|465.46|461.36|465.68|461.58|465.68|461.58|465.29|461.19|19
1635660180000|2021-10-31 06:03:00|465.69|461.59|465.9|461.8|465.92|461.82|465.69|461.59|23
1635660190000|2021-10-31 06:03:10|465.89|461.79|466.17|462.07|466.17|462.07|465.89|461.79|18
1635660200000|2021-10-31 06:03:20|466.18|462.08|466.19|462.09|466.19|462.09|466.15|462.05|15
1635660210000|2021-10-31 06:03:30|466.27|462.17|466.42|462.32|466.42|462.32|466.27|462.17|15
1635660220000|2021-10-31 06:03:40|466.48|462.38|466.52|462.42|466.54|462.44|466.42|462.32|9
1635660230000|2021-10-31 06:03:50|466.53|462.43|466.39|462.29|466.53|462.43|466.39|462.29|22
1635660240000|2021-10-31 06:04:00|466.36|462.26|466.28|462.18|466.38|462.28|466.28|462.18|11
1635660250000|2021-10-31 06:04:10|466.3|462.2|466.32|462.22|466.32|462.22|466.28|462.18|10
1635660260000|2021-10-31 06:04:20|466.31|462.21|466.37|462.27|466.37|462.27|466.31|462.21|3
1635660270000|2021-10-31 06:04:30|466.36|462.26|466.31|462.21|466.39|462.29|466.3|462.2|9
1635660280000|2021-10-31 06:04:40|466.3|462.2|466.21|462.11|466.31|462.21|466.21|462.11|12
1635660290000|2021-10-31 06:04:50|466.18|462.08|465.9|461.8|466.2|462.1|465.9|461.8|15
1635660300000|2021-10-31 06:05:00|465.92|461.82|465.8|461.7|465.94|461.84|465.8|461.7|10
1635660310000|2021-10-31 06:05:10|465.79|461.69|465.85|461.75|465.9|461.8|465.79|461.69|15
1635660320000|2021-10-31 06:05:20|465.78|461.68|465.94|461.84|465.94|461.84|465.78|461.68|8
1635660330000|2021-10-31 06:05:30|465.96|461.86|465.96|461.86|465.97|461.87|465.95|461.85|5
1635660340000|2021-10-31 06:05:40|465.95|461.85|465.96|461.86|465.96|461.86|465.93|461.83|6
1635660350000|2021-10-31 06:05:50|465.99|461.89|466.01|461.91|466.02|461.92|465.99|461.89|4
1635660360000|2021-10-31 06:06:00|466|461.9|465.96|461.86|466|461.9|465.94|461.84|12
1635660370000|2021-10-31 06:06:10|465.97|461.87|465.9|461.8|465.97|461.87|465.9|461.8|13
1635660380000|2021-10-31 06:06:20|465.91|461.81|465.9|461.8|465.91|461.81|465.9|461.8|2
1635660390000|2021-10-31 06:06:30|465.91|461.81|465.87|461.77|465.92|461.82|465.86|461.76|9
1635660400000|2021-10-31 06:06:40|465.86|461.76|465.83|461.73|465.86|461.76|465.83|461.73|13
1635660410000|2021-10-31 06:06:50|465.84|461.74|465.82|461.72|465.84|461.74|465.81|461.71|4
1635660420000|2021-10-31 06:07:00|465.83|461.73|465.81|461.71|465.83|461.73|465.81|461.71|5
1635660430000|2021-10-31 06:07:10|465.82|461.72|465.76|461.66|465.82|461.72|465.76|461.66|6
1635660440000|2021-10-31 06:07:20|465.72|461.62|465.41|461.31|465.72|461.62|465.41|461.31|21
1635660450000|2021-10-31 06:07:30|465.43|461.33|465.31|461.21|465.44|461.34|465.31|461.21|11
1635660460000|2021-10-31 06:07:40|465.29|461.19|465.32|461.22|465.32|461.22|465.28|461.18|12
1635660470000|2021-10-31 06:07:50|465.29|461.19|464.93|460.83|465.29|461.19|464.91|460.81|17
1635660480000|2021-10-31 06:08:00|464.94|460.84|464.93|460.83|464.94|460.84|464.88|460.78|14
1635660490000|2021-10-31 06:08:10|464.94|460.84|464.86|460.76|464.94|460.84|464.86|460.76|11
1635660500000|2021-10-31 06:08:20|464.82|460.72|464.59|460.49|464.82|460.72|464.57|460.47|20
1635660510000|2021-10-31 06:08:30|464.6|460.5|464.47|460.37|464.6|460.5|464.46|460.36|16
1635660520000|2021-10-31 06:08:40|464.48|460.38|464.45|460.35|464.48|460.38|464.42|460.32|7
1635660530000|2021-10-31 06:08:50|464.42|460.32|464.44|460.34|464.44|460.34|464.42|460.32|8
1635660540000|2021-10-31 06:09:00|464.45|460.35|464.44|460.34|464.45|460.35|464.43|460.33|4
1635660550000|2021-10-31 06:09:10|464.45|460.35|464.35|460.25|464.45|460.35|464.29|460.19|12
1635660560000|2021-10-31 06:09:20|464.36|460.26|464.35|460.25|464.39|460.29|464.35|460.25|8
1635660570000|2021-10-31 06:09:30|464.33|460.23|464.32|460.22|464.36|460.26|464.25|460.15|12
1635660580000|2021-10-31 06:09:40|464.28|460.18|464.1|460|464.31|460.21|464.1|460|18
1635660590000|2021-10-31 06:09:50|464.11|460.01|464.14|460.04|464.15|460.05|464.1|460|10
1635660600000|2021-10-31 06:10:00|464.15|460.05|464.19|460.09|464.2|460.1|464.14|460.04|5
1635660610000|2021-10-31 06:10:10|464.27|460.17|464.22|460.12|464.28|460.18|464.16|460.06|16
1635660620000|2021-10-31 06:10:20|464.16|460.06|464.1|460|464.17|460.07|464.1|460|5
1635660630000|2021-10-31 06:10:30|464.11|460.01|464.12|460.02|464.12|460.02|464.1|460|8
1635660640000|2021-10-31 06:10:40|464.13|460.03|463.93|459.83|464.13|460.03|463.93|459.83|15
1635660650000|2021-10-31 06:10:50|463.92|459.82|463.93|459.83|463.94|459.84|463.82|459.72|13
1635660660000|2021-10-31 06:11:00|463.92|459.82|464.16|460.06|464.22|460.12|463.92|459.82|10
1635660670000|2021-10-31 06:11:10|464.15|460.05|464.01|459.91|464.17|460.07|464|459.9|17
1635660680000|2021-10-31 06:11:20|464.02|459.92|463.86|459.76|464.02|459.92|463.85|459.75|19
1635660690000|2021-10-31 06:11:30|463.82|459.72|463.52|459.42|463.82|459.72|463.5|459.4|11
1635660700000|2021-10-31 06:11:40|463.51|459.41|463.21|459.11|463.52|459.42|463.21|459.11|18
1635660710000|2021-10-31 06:11:50|463.23|459.13|463.18|459.08|463.23|459.13|463.18|459.08|4
1635660720000|2021-10-31 06:12:00|463.17|459.07|463.54|459.44|463.54|459.44|463.17|459.07|23
1635660730000|2021-10-31 06:12:10|463.58|459.48|463.7|459.6|463.72|459.62|463.57|459.47|20
1635660740000|2021-10-31 06:12:20|463.69|459.59|463.67|459.57|463.7|459.6|463.66|459.56|11
1635660750000|2021-10-31 06:12:30|463.69|459.59|463.68|459.58|463.69|459.59|463.68|459.58|2
1635660760000|2021-10-31 06:12:40|463.67|459.57|463.66|459.56|463.67|459.57|463.66|459.56|2
1635660770000|2021-10-31 06:12:50|463.67|459.57|463.88|459.78|463.88|459.78|463.67|459.57|10
1635660780000|2021-10-31 06:13:00|463.9|459.8|463.77|459.67|463.92|459.82|463.77|459.67|13
1635660790000|2021-10-31 06:13:10|463.75|459.65|463.59|459.49|463.77|459.67|463.58|459.48|11
1635660800000|2021-10-31 06:13:20|463.58|459.48|463.58|459.48|463.62|459.52|463.58|459.48|8
1635660810000|2021-10-31 06:13:30|463.62|459.52|463.64|459.54|463.65|459.55|463.62|459.52|9
1635660820000|2021-10-31 06:13:40|463.65|459.55|463.65|459.55|463.65|459.55|463.64|459.54|3
1635660830000|2021-10-31 06:13:50|463.64|459.54|463.59|459.49|463.65|459.55|463.59|459.49|10
1635660840000|2021-10-31 06:14:00|463.58|459.48|463.56|459.46|463.58|459.48|463.53|459.43|11
1635660850000|2021-10-31 06:14:10|463.55|459.45|463.51|459.41|463.55|459.45|463.5|459.4|6
1635660860000|2021-10-31 06:14:20|463.43|459.33|463.25|459.15|463.43|459.33|463.22|459.12|20
1635660870000|2021-10-31 06:14:30|463.24|459.14|463.15|459.05|463.28|459.18|463.15|459.05|22
1635660880000|2021-10-31 06:14:40|463.14|459.04|463.06|458.96|463.15|459.05|463.06|458.96|8
1635660890000|2021-10-31 06:14:50|463.07|458.97|463.06|458.96|463.07|458.97|463.06|458.96|8
1635660900000|2021-10-31 06:15:00|463.07|458.97|463.07|458.97|463.08|458.98|463.07|458.97|3
1635660910000|2021-10-31 06:15:10|463.09|458.99|463.11|459.01|463.24|459.14|463.09|458.99|14
1635660920000|2021-10-31 06:15:20|463.12|459.02|463.17|459.07|463.17|459.07|463.12|459.02|4
1635660930000|2021-10-31 06:15:30|463.19|459.09|463.27|459.17|463.27|459.17|463.19|459.09|5
1635660940000|2021-10-31 06:15:40|463.26|459.16|463.2|459.1|463.26|459.16|463.2|459.1|11
1635660950000|2021-10-31 06:15:50|463.18|459.08|463.26|459.16|463.26|459.16|463.18|459.08|5
1635660960000|2021-10-31 06:16:00|463.25|459.15|463.26|459.16|463.26|459.16|463.25|459.15|2
1635660970000|2021-10-31 06:16:10|463.27|459.17|463.35|459.25|463.37|459.27|463.27|459.17|7
1635660980000|2021-10-31 06:16:20|463.36|459.26|463.36|459.26|463.36|459.26|463.35|459.25|5
1635660990000|2021-10-31 06:16:30|463.35|459.25|463.14|459.04|463.35|459.25|463.1|459|17
1635661000000|2021-10-31 06:16:40|463.13|459.03|463.09|458.99|463.15|459.05|463.08|458.98|14
1635661010000|2021-10-31 06:16:50|463.06|458.96|462.93|458.83|463.06|458.96|462.73|458.63|14
1635661020000|2021-10-31 06:17:00|462.92|458.82|462.91|458.81|462.92|458.82|462.85|458.75|10
1635661030000|2021-10-31 06:17:10|462.92|458.82|462.79|458.69|462.93|458.83|462.79|458.69|8
1635661040000|2021-10-31 06:17:20|462.78|458.68|462.63|458.53|462.78|458.68|462.62|458.52|8
1635661050000|2021-10-31 06:17:30|462.62|458.52|462.64|458.54|462.65|458.55|462.62|458.52|6
1635661060000|2021-10-31 06:17:40|462.63|458.53|462.63|458.53|462.64|458.54|462.61|458.51|8
1635661070000|2021-10-31 06:17:50|462.62|458.52|462.4|458.3|462.62|458.52|462.33|458.23|17
1635661080000|2021-10-31 06:18:00|462.39|458.29|462.4|458.3|462.4|458.3|462.38|458.28|5
1635661090000|2021-10-31 06:18:10|462.39|458.29|462.38|458.28|462.51|458.41|462.38|458.28|17
1635661100000|2021-10-31 06:18:20|462.34|458.24|462.37|458.27|462.37|458.27|462.26|458.16|11
1635661110000|2021-10-31 06:18:30|462.35|458.25|462.34|458.24|462.38|458.28|462.33|458.23|16
1635661120000|2021-10-31 06:18:40|462.33|458.23|462.27|458.17|462.36|458.26|462.2|458.1|24
1635661130000|2021-10-31 06:18:50|462.28|458.18|461.18|457.08|462.28|458.18|460.9|456.8|33
1635661140000|2021-10-31 06:19:00|461.17|457.07|461.7|457.6|461.7|457.6|461.14|457.04|31
1635661150000|2021-10-31 06:19:10|461.65|457.55|461.64|457.54|461.67|457.57|461.51|457.41|27
1635661160000|2021-10-31 06:19:20|461.65|457.55|462.11|458.01|462.21|458.11|461.65|457.55|31
1635661170000|2021-10-31 06:19:30|462.12|458.02|462.65|458.55|462.65|458.55|462.08|457.98|22
1635661180000|2021-10-31 06:19:40|462.66|458.56|462.89|458.79|462.92|458.82|462.6|458.5|22
1635661190000|2021-10-31 06:19:50|462.87|458.77|463.08|458.98|463.09|458.99|462.87|458.77|13
1635661200000|2021-10-31 06:20:00|463.09|458.99|462.98|458.88|463.2|459.1|462.89|458.79|18
1635661210000|2021-10-31 06:20:10|462.97|458.87|463.07|458.97|463.16|459.06|462.97|458.87|21
1635661220000|2021-10-31 06:20:20|463.08|458.98|462.93|458.83|463.12|459.02|462.93|458.83|21
1635661230000|2021-10-31 06:20:30|462.9|458.8|462.68|458.58|462.92|458.82|462.68|458.58|25
1635661240000|2021-10-31 06:20:40|462.67|458.57|462.71|458.61|462.73|458.63|462.64|458.54|13
1635661250000|2021-10-31 06:20:50|462.72|458.62|462.58|458.48|462.72|458.62|462.58|458.48|9
1635661260000|2021-10-31 06:21:00|462.57|458.47|462.45|458.35|462.57|458.47|462.43|458.33|19
1635661270000|2021-10-31 06:21:10|462.46|458.36|462.39|458.29|462.52|458.42|462.37|458.27|18
1635661280000|2021-10-31 06:21:20|462.36|458.26|462.38|458.28|462.39|458.29|462.33|458.23|20
1635661290000|2021-10-31 06:21:30|462.39|458.29|462.64|458.54|462.64|458.54|462.37|458.27|22
1635661300000|2021-10-31 06:21:40|462.65|458.55|463.01|458.91|463.05|458.95|462.65|458.55|28
1635661310000|2021-10-31 06:21:50|463|458.9|463.07|458.97|463.07|458.97|463|458.9|9
1635661320000|2021-10-31 06:22:00|463.08|458.98|463.27|459.17|463.27|459.17|463.08|458.98|10
1635661330000|2021-10-31 06:22:10|463.28|459.18|463.39|459.29|463.4|459.3|463.28|459.18|13
1635661340000|2021-10-31 06:22:20|463.4|459.3|463.5|459.4|463.5|459.4|463.39|459.29|6
1635661350000|2021-10-31 06:22:30|463.47|459.37|463.7|459.6|463.7|459.6|463.45|459.35|21
1635661360000|2021-10-31 06:22:40|463.64|459.54|463.48|459.38|463.7|459.6|463.48|459.38|15
1635661370000|2021-10-31 06:22:50|463.5|459.4|463.57|459.47|463.57|459.47|463.43|459.33|18
1635661380000|2021-10-31 06:23:00|463.59|459.49|463.63|459.53|463.66|459.56|463.57|459.47|10
1635661390000|2021-10-31 06:23:10|463.61|459.51|463.7|459.6|463.73|459.63|463.61|459.51|11
1635661400000|2021-10-31 06:23:20|463.68|459.58|463.68|459.58|463.72|459.62|463.63|459.53|16
1635661410000|2021-10-31 06:23:30|463.66|459.56|463.67|459.57|463.68|459.58|463.66|459.56|6
1635661420000|2021-10-31 06:23:40|463.66|459.56|463.68|459.58|463.76|459.66|463.66|459.56|17
1635661430000|2021-10-31 06:23:50|463.69|459.59|463.77|459.67|463.77|459.67|463.69|459.59|6
1635661440000|2021-10-31 06:24:00|463.78|459.68|463.79|459.69|463.79|459.69|463.78|459.68|2
1635661460000|2021-10-31 06:24:20|463.78|459.68|463.79|459.69|463.79|459.69|463.78|459.68|4
1635661470000|2021-10-31 06:24:30|463.78|459.68|463.79|459.69|463.79|459.69|463.78|459.68|2
1635661480000|2021-10-31 06:24:40|463.78|459.68|463.63|459.53|463.78|459.68|463.63|459.53|11
1635661490000|2021-10-31 06:24:50|463.61|459.51|463.58|459.48|463.62|459.52|463.57|459.47|15
1635661500000|2021-10-31 06:25:00|463.54|459.44|463.56|459.46|463.58|459.48|463.52|459.42|9
1635661510000|2021-10-31 06:25:10|463.57|459.47|463.57|459.47|463.57|459.47|463.57|459.47|1
1635661520000|2021-10-31 06:25:20|463.62|459.52|463.55|459.45|463.63|459.53|463.54|459.44|9
1635661530000|2021-10-31 06:25:30|463.54|459.44|463.49|459.39|463.55|459.45|463.49|459.39|7
1635661540000|2021-10-31 06:25:40|463.5|459.4|463.54|459.44|463.55|459.45|463.5|459.4|10
1635661550000|2021-10-31 06:25:50|463.55|459.45|463.49|459.39|463.55|459.45|463.49|459.39|3
1635661560000|2021-10-31 06:26:00|463.45|459.35|463.17|459.07|463.45|459.35|463.17|459.07|23
1635661570000|2021-10-31 06:26:10|463.15|459.05|463.1|459|463.15|459.05|463.06|458.96|13
1635661580000|2021-10-31 06:26:20|463.09|458.99|463.01|458.91|463.1|459|463.01|458.91|9
1635661590000|2021-10-31 06:26:30|462.99|458.89|463.1|459|463.1|459|462.99|458.89|7
1635661600000|2021-10-31 06:26:40|463.19|459.09|463.26|459.16|463.28|459.18|463.19|459.09|7
1635661610000|2021-10-31 06:26:50|463.25|459.15|463.25|459.15|463.26|459.16|463.22|459.12|15
1635661620000|2021-10-31 06:27:00|463.26|459.16|463.15|459.05|463.28|459.18|463.14|459.04|12
1635661630000|2021-10-31 06:27:10|463.16|459.06|463.12|459.02|463.17|459.07|463.12|459.02|10
1635661640000|2021-10-31 06:27:20|463.09|458.99|463.04|458.94|463.09|458.99|463.03|458.93|7
1635661650000|2021-10-31 06:27:30|463.03|458.93|463.01|458.91|463.07|458.97|463.01|458.91|8
1635661660000|2021-10-31 06:27:40|463|458.9|462.91|458.81|463.01|458.91|462.9|458.8|11
1635661670000|2021-10-31 06:27:50|462.9|458.8|462.9|458.8|462.91|458.81|462.9|458.8|3
1635661680000|2021-10-31 06:28:00|462.88|458.78|463.15|459.05|463.15|459.05|462.88|458.78|12
1635661690000|2021-10-31 06:28:10|463.14|459.04|463.15|459.05|463.18|459.08|463.08|458.98|14
1635661700000|2021-10-31 06:28:20|463.14|459.04|463.11|459.01|463.14|459.04|463.11|459.01|9
1635661710000|2021-10-31 06:28:30|463.08|458.98|463.11|459.01|463.12|459.02|463.07|458.97|6
1635661720000|2021-10-31 06:28:40|463.09|458.99|463.06|458.96|463.11|459.01|463.05|458.95|9
1635661730000|2021-10-31 06:28:50|463.05|458.95|462.61|458.51|463.05|458.95|462.61|458.51|26
1635661740000|2021-10-31 06:29:00|462.62|458.52|462.6|458.5|462.62|458.52|462.59|458.49|15
1635661750000|2021-10-31 06:29:10|462.59|458.49|462.6|458.5|462.6|458.5|462.59|458.49|2
1635661760000|2021-10-31 06:29:20|462.59|458.49|462.51|458.41|462.61|458.51|462.51|458.41|13
1635661770000|2021-10-31 06:29:30|462.5|458.4|462.4|458.3|462.5|458.4|462.4|458.3|7
1635661780000|2021-10-31 06:29:40|462.38|458.28|462.31|458.21|462.38|458.28|462.31|458.21|5
1635661790000|2021-10-31 06:29:50|462.32|458.22|462.12|458.02|462.32|458.22|462|457.9|18
1635661800000|2021-10-31 06:30:00|462.11|458.01|462.07|457.97|462.13|458.03|462.07|457.97|8
1635661810000|2021-10-31 06:30:10|462.14|458.04|462.23|458.13|462.25|458.15|462.13|458.03|16
1635661820000|2021-10-31 06:30:20|462.24|458.14|462.35|458.25|462.35|458.25|462.24|458.14|9
1635661830000|2021-10-31 06:30:30|462.34|458.24|462.5|458.4|462.53|458.43|462.31|458.21|18
1635661840000|2021-10-31 06:30:40|462.57|458.47|462.26|458.16|462.59|458.49|462.26|458.16|23
1635661850000|2021-10-31 06:30:50|462.25|458.15|462.21|458.11|462.25|458.15|462.15|458.05|15
1635661860000|2021-10-31 06:31:00|462.22|458.12|462.35|458.25|462.35|458.25|462.21|458.11|13
1635661870000|2021-10-31 06:31:10|462.36|458.26|462.14|458.04|462.36|458.26|462.14|458.04|15
1635661880000|2021-10-31 06:31:20|462.13|458.03|462.06|457.96|462.13|458.03|462.05|457.95|8
1635661890000|2021-10-31 06:31:30|462.03|457.93|462.12|458.02|462.12|458.02|462.03|457.93|8
1635661900000|2021-10-31 06:31:40|462.11|458.01|462.11|458.01|462.11|458.01|462.1|458|5
1635661910000|2021-10-31 06:31:50|462.09|457.99|462.11|458.01|462.11|458.01|462.09|457.99|5
1635661920000|2021-10-31 06:32:00|462.1|458|462.1|458|462.11|458.01|462.1|458|3
1635661930000|2021-10-31 06:32:10|462.09|457.99|462.11|458.01|462.11|458.01|462.08|457.98|9
1635661940000|2021-10-31 06:32:20|462.12|458.02|462.05|457.95|462.12|458.02|462.05|457.95|9
1635661950000|2021-10-31 06:32:30|461.99|457.89|462.03|457.93|462.05|457.95|461.97|457.87|9
1635661960000|2021-10-31 06:32:40|462.04|457.94|461.97|457.87|462.05|457.95|461.97|457.87|9
1635661970000|2021-10-31 06:32:50|461.96|457.86|461.9|457.8|461.96|457.86|461.88|457.78|12
1635661980000|2021-10-31 06:33:00|461.91|457.81|461.94|457.84|461.94|457.84|461.85|457.75|9
1635661990000|2021-10-31 06:33:10|461.95|457.85|461.91|457.81|461.95|457.85|461.91|457.81|5
1635662000000|2021-10-31 06:33:20|461.9|457.8|461.72|457.62|461.91|457.81|461.7|457.6|12
1635662010000|2021-10-31 06:33:30|461.73|457.63|461.76|457.66|461.79|457.69|461.73|457.63|10
1635662020000|2021-10-31 06:33:40|461.74|457.64|461.81|457.71|461.81|457.71|461.74|457.64|6
1635662030000|2021-10-31 06:33:50|461.8|457.7|461.79|457.69|461.8|457.7|461.78|457.68|8
1635662040000|2021-10-31 06:34:00|461.78|457.68|461.76|457.66|461.78|457.68|461.76|457.66|5
1635662050000|2021-10-31 06:34:10|461.77|457.67|461.76|457.66|461.77|457.67|461.76|457.66|2
1635662060000|2021-10-31 06:34:20|461.75|457.65|461.75|457.65|461.75|457.65|461.75|457.65|1
1635662070000|2021-10-31 06:34:30|461.76|457.66|461.75|457.65|461.76|457.66|461.75|457.65|2
1635662080000|2021-10-31 06:34:40|461.76|457.66|461.77|457.67|461.77|457.67|461.75|457.65|4
1635662090000|2021-10-31 06:34:50|461.76|457.66|461.76|457.66|461.76|457.66|461.75|457.65|3
1635662100000|2021-10-31 06:35:00|461.7|457.6|462.05|457.95|462.05|457.95|461.7|457.6|17
1635662110000|2021-10-31 06:35:10|462.06|457.96|462.3|458.2|462.3|458.2|462.05|457.95|20
1635662120000|2021-10-31 06:35:20|462.32|458.22|462.5|458.4|462.5|458.4|462.32|458.22|21
1635662130000|2021-10-31 06:35:30|462.52|458.42|462.64|458.54|462.64|458.54|462.52|458.42|9
1635662140000|2021-10-31 06:35:40|462.65|458.55|462.65|458.55|462.66|458.56|462.64|458.54|11
1635662150000|2021-10-31 06:35:50|462.62|458.52|462.62|458.52|462.62|458.52|462.62|458.52|1
1635662160000|2021-10-31 06:36:00|462.57|458.47|462.39|458.29|462.58|458.48|462.37|458.27|10
1635662170000|2021-10-31 06:36:10|462.35|458.25|462.48|458.38|462.48|458.38|462.34|458.24|11
1635662180000|2021-10-31 06:36:20|462.51|458.41|462.53|458.43|462.55|458.45|462.51|458.41|13
1635662190000|2021-10-31 06:36:30|462.54|458.44|462.56|458.46|462.56|458.46|462.53|458.43|4
1635662200000|2021-10-31 06:36:40|462.57|458.47|462.63|458.53|462.63|458.53|462.57|458.47|7
1635662220000|2021-10-31 06:37:00|462.65|458.55|462.61|458.51|462.65|458.55|462.61|458.51|3
1635662230000|2021-10-31 06:37:10|462.51|458.41|462.49|458.39|462.51|458.41|462.49|458.39|2
1635662240000|2021-10-31 06:37:20|462.51|458.41|462.21|458.11|462.51|458.41|462.21|458.11|14
1635662250000|2021-10-31 06:37:30|462.22|458.12|462.05|457.95|462.22|458.12|462.05|457.95|3
1635662260000|2021-10-31 06:37:40|462.04|457.94|462.07|457.97|462.07|457.97|462.04|457.94|5
1635662270000|2021-10-31 06:37:50|462.06|457.96|462.03|457.93|462.06|457.96|462.03|457.93|2
1635662280000|2021-10-31 06:38:00|462.02|457.92|461.99|457.89|462.02|457.92|461.97|457.87|8
1635662290000|2021-10-31 06:38:10|461.97|457.87|461.94|457.84|461.97|457.87|461.94|457.84|3
1635662300000|2021-10-31 06:38:20|461.97|457.87|461.56|457.46|461.97|457.87|461.53|457.43|20
1635662310000|2021-10-31 06:38:30|461.55|457.45|461.48|457.38|461.55|457.45|461.47|457.37|16
1635662320000|2021-10-31 06:38:40|461.44|457.34|461.34|457.24|461.44|457.34|461.34|457.24|8
1635662330000|2021-10-31 06:38:50|461.33|457.23|461.13|457.03|461.33|457.23|461.08|456.98|19
1635662340000|2021-10-31 06:39:00|461.1|457|461.03|456.93|461.1|457|460.94|456.84|20
1635662350000|2021-10-31 06:39:10|461.04|456.94|461.08|456.98|461.1|457|461.04|456.94|8
1635662360000|2021-10-31 06:39:20|461.09|456.99|461.48|457.38|461.48|457.38|461.08|456.98|16
1635662370000|2021-10-31 06:39:30|461.49|457.39|461.58|457.48|461.58|457.48|461.48|457.38|20
1635662380000|2021-10-31 06:39:40|461.54|457.44|461.4|457.3|461.54|457.44|461.4|457.3|8
1635662390000|2021-10-31 06:39:50|461.38|457.28|461.33|457.23|461.39|457.29|461.31|457.21|13
1635662400000|2021-10-31 06:40:00|461.32|457.22|461.3|457.2|461.34|457.24|461.3|457.2|8
1635662410000|2021-10-31 06:40:10|461.31|457.21|461.23|457.13|461.31|457.21|461.23|457.13|4
1635662420000|2021-10-31 06:40:20|461.21|457.11|461.48|457.38|461.48|457.38|461.16|457.06|11
1635662430000|2021-10-31 06:40:30|461.58|457.48|461.57|457.47|461.58|457.48|461.46|457.36|14
1635662440000|2021-10-31 06:40:40|461.58|457.48|461.68|457.58|461.68|457.58|461.58|457.48|8
1635662450000|2021-10-31 06:40:50|461.69|457.59|461.8|457.7|461.8|457.7|461.68|457.58|9
1635662460000|2021-10-31 06:41:00|461.78|457.68|462.01|457.91|462.01|457.91|461.75|457.65|17
1635662470000|2021-10-31 06:41:10|462.02|457.92|462.27|458.17|462.31|458.21|462.02|457.92|14
1635662480000|2021-10-31 06:41:20|462.28|458.18|462.32|458.22|462.43|458.33|462.28|458.18|16
1635662490000|2021-10-31 06:41:30|462.34|458.24|462.46|458.36|462.47|458.37|462.33|458.23|16
1635662500000|2021-10-31 06:41:40|462.44|458.34|462.47|458.37|462.47|458.37|462.44|458.34|6
1635662510000|2021-10-31 06:41:50|462.43|458.33|462.44|458.34|462.44|458.34|462.41|458.31|9
1635662520000|2021-10-31 06:42:00|462.42|458.32|462.41|458.31|462.44|458.34|462.41|458.31|3
1635662530000|2021-10-31 06:42:10|462.46|458.36|462.65|458.55|462.67|458.57|462.46|458.36|9
1635662540000|2021-10-31 06:42:20|462.67|458.57|462.72|458.62|462.73|458.63|462.67|458.57|7
1635662550000|2021-10-31 06:42:30|462.71|458.61|462.32|458.22|462.71|458.61|462.26|458.16|22
1635662560000|2021-10-31 06:42:40|462.29|458.19|462.41|458.31|462.41|458.31|462.29|458.19|6
1635662570000|2021-10-31 06:42:50|462.42|458.32|462.45|458.35|462.45|458.35|462.41|458.31|6
1635662580000|2021-10-31 06:43:00|462.42|458.32|462.4|458.3|462.42|458.32|462.38|458.28|3
1635662590000|2021-10-31 06:43:10|462.39|458.29|462.36|458.26|462.4|458.3|462.35|458.25|9
1635662600000|2021-10-31 06:43:20|462.35|458.25|462.3|458.2|462.37|458.27|462.29|458.19|8
1635662610000|2021-10-31 06:43:30|462.31|458.21|462.36|458.26|462.36|458.26|462.31|458.21|6
1635662620000|2021-10-31 06:43:40|462.38|458.28|462.33|458.23|462.45|458.35|462.33|458.23|14
1635662630000|2021-10-31 06:43:50|462.34|458.24|462.18|458.08|462.34|458.24|462.17|458.07|16
1635662640000|2021-10-31 06:44:00|462.19|458.09|462.08|457.98|462.29|458.19|462.08|457.98|18
1635662650000|2021-10-31 06:44:10|462.01|457.91|461.97|457.87|462.01|457.91|461.77|457.67|25
1635662660000|2021-10-31 06:44:20|461.99|457.89|462|457.9|462.13|458.03|461.99|457.89|21
1635662670000|2021-10-31 06:44:30|462.03|457.93|462.01|457.91|462.03|457.93|461.97|457.87|7
1635662680000|2021-10-31 06:44:40|461.99|457.89|461.74|457.64|462|457.9|461.7|457.6|12
1635662690000|2021-10-31 06:44:50|461.71|457.61|461.66|457.56|461.71|457.61|461.51|457.41|26
1635662700000|2021-10-31 06:45:00|461.65|457.55|461.63|457.53|461.66|457.56|461.62|457.52|10
1635662710000|2021-10-31 06:45:10|461.62|457.52|461.91|457.81|461.92|457.82|461.61|457.51|21
1635662720000|2021-10-31 06:45:20|461.93|457.83|462.42|458.32|462.5|458.4|461.93|457.83|31
1635662730000|2021-10-31 06:45:30|462.43|458.33|462.51|458.41|462.55|458.45|462.43|458.33|10
1635662740000|2021-10-31 06:45:40|462.53|458.43|462.58|458.48|462.59|458.49|462.52|458.42|10
1635662750000|2021-10-31 06:45:50|462.59|458.49|462.67|458.57|462.72|458.62|462.59|458.49|14
1635662760000|2021-10-31 06:46:00|462.65|458.55|462.88|458.78|462.95|458.85|462.65|458.55|17
1635662770000|2021-10-31 06:46:10|462.89|458.79|462.98|458.88|462.99|458.89|462.87|458.77|12
1635662780000|2021-10-31 06:46:20|463|458.9|463.09|458.99|463.09|458.99|463|458.9|3
1635662790000|2021-10-31 06:46:30|463.06|458.96|463.14|459.04|463.14|459.04|463.06|458.96|9
1635662800000|2021-10-31 06:46:40|463.18|459.08|463.24|459.14|463.24|459.14|463.16|459.06|6
1635662810000|2021-10-31 06:46:50|463.3|459.2|463.51|459.41|463.51|459.41|463.28|459.18|8
1635662820000|2021-10-31 06:47:00|463.52|459.42|463.45|459.35|463.53|459.43|463.42|459.32|15
1635662830000|2021-10-31 06:47:10|463.4|459.3|463.61|459.51|463.61|459.51|463.4|459.3|8
1635662840000|2021-10-31 06:47:20|463.6|459.5|463.68|459.58|463.72|459.62|463.6|459.5|12
1635662850000|2021-10-31 06:47:30|463.71|459.61|463.74|459.64|463.79|459.69|463.7|459.6|19
1635662860000|2021-10-31 06:47:40|463.73|459.63|463.75|459.65|463.76|459.66|463.73|459.63|10
1635662870000|2021-10-31 06:47:50|463.74|459.64|463.78|459.68|463.78|459.68|463.74|459.64|9
1635662880000|2021-10-31 06:48:00|463.79|459.69|463.79|459.69|463.79|459.69|463.75|459.65|9
1635662890000|2021-10-31 06:48:10|463.78|459.68|463.68|459.58|463.78|459.68|463.68|459.58|8
1635662900000|2021-10-31 06:48:20|463.7|459.6|463.77|459.67|463.77|459.67|463.69|459.59|12
1635662910000|2021-10-31 06:48:30|463.78|459.68|463.81|459.71|463.81|459.71|463.77|459.67|5
1635662920000|2021-10-31 06:48:40|463.82|459.72|463.81|459.71|463.83|459.73|463.79|459.69|5
1635662930000|2021-10-31 06:48:50|463.75|459.65|463.74|459.64|463.75|459.65|463.71|459.61|4
1635662940000|2021-10-31 06:49:00|463.73|459.63|463.67|459.57|463.78|459.68|463.67|459.57|12
1635662950000|2021-10-31 06:49:10|463.66|459.56|463.64|459.54|463.7|459.6|463.64|459.54|8
1635662960000|2021-10-31 06:49:20|463.65|459.55|463.41|459.31|463.65|459.55|463.39|459.29|13
1635662970000|2021-10-31 06:49:30|463.4|459.3|463.08|458.98|463.4|459.3|463.08|458.98|19
1635662980000|2021-10-31 06:49:40|463.11|459.01|463.25|459.15|463.26|459.16|463.11|459.01|13
1635662990000|2021-10-31 06:49:50|463.22|459.12|463.17|459.07|463.23|459.13|463.17|459.07|7
1635663000000|2021-10-31 06:50:00|463.16|459.06|463.22|459.12|463.22|459.12|463|458.9|16
1635663010000|2021-10-31 06:50:10|463.24|459.14|463.25|459.15|463.29|459.19|463.23|459.13|8
1635663020000|2021-10-31 06:50:20|463.26|459.16|463.49|459.39|463.49|459.39|463.26|459.16|21
1635663030000|2021-10-31 06:50:30|463.47|459.37|463.55|459.45|463.55|459.45|463.45|459.35|16
1635663040000|2021-10-31 06:50:40|463.54|459.44|463.58|459.48|463.58|459.48|463.53|459.43|10
1635663050000|2021-10-31 06:50:50|463.6|459.5|463.77|459.67|463.77|459.67|463.6|459.5|6
1635663060000|2021-10-31 06:51:00|463.82|459.72|463.9|459.8|463.9|459.8|463.81|459.71|10
1635663070000|2021-10-31 06:51:10|463.88|459.78|463.82|459.72|463.94|459.84|463.82|459.72|19
1635663080000|2021-10-31 06:51:20|463.81|459.71|463.87|459.77|463.87|459.77|463.79|459.69|3
1635663090000|2021-10-31 06:51:30|463.86|459.76|463.75|459.65|463.86|459.76|463.75|459.65|11
1635663100000|2021-10-31 06:51:40|463.68|459.58|463.71|459.61|463.71|459.61|463.62|459.52|14
1635663110000|2021-10-31 06:51:50|463.72|459.62|463.76|459.66|463.76|459.66|463.71|459.61|11
1635663120000|2021-10-31 06:52:00|463.77|459.67|463.81|459.71|463.85|459.75|463.77|459.67|17
1635663130000|2021-10-31 06:52:10|463.8|459.7|463.75|459.65|463.8|459.7|463.74|459.64|10
1635663140000|2021-10-31 06:52:20|463.74|459.64|463.51|459.41|463.74|459.64|463.51|459.41|15
1635663150000|2021-10-31 06:52:30|463.52|459.42|463.54|459.44|463.54|459.44|463.52|459.42|3
1635663160000|2021-10-31 06:52:40|463.53|459.43|463.46|459.36|463.53|459.43|463.45|459.35|12
1635663170000|2021-10-31 06:52:50|463.45|459.35|463.45|459.35|463.45|459.35|463.45|459.35|1
1635663180000|2021-10-31 06:53:00|463.47|459.37|463.46|459.36|463.47|459.37|463.46|459.36|2
1635663190000|2021-10-31 06:53:10|463.37|459.27|463.37|459.27|463.37|459.27|463.37|459.27|1
1635663200000|2021-10-31 06:53:20|463.38|459.28|463.38|459.28|463.41|459.31|463.35|459.25|11
1635663210000|2021-10-31 06:53:30|463.39|459.29|463.39|459.29|463.39|459.29|463.39|459.29|1
1635663220000|2021-10-31 06:53:40|463.4|459.3|463.58|459.48|463.6|459.5|463.4|459.3|8
1635663230000|2021-10-31 06:53:50|463.59|459.49|463.61|459.51|463.64|459.54|463.59|459.49|11
1635663240000|2021-10-31 06:54:00|463.58|459.48|463.46|459.36|463.58|459.48|463.46|459.36|12
1635663250000|2021-10-31 06:54:10|463.43|459.33|463.53|459.43|463.53|459.43|463.43|459.33|7
1635663260000|2021-10-31 06:54:20|463.54|459.44|463.53|459.43|463.54|459.44|463.53|459.43|4
1635663270000|2021-10-31 06:54:30|463.54|459.44|463.43|459.33|463.54|459.44|463.4|459.3|12
1635663280000|2021-10-31 06:54:40|463.44|459.34|463.45|459.35|463.49|459.39|463.43|459.33|9
1635663290000|2021-10-31 06:54:50|463.41|459.31|463.41|459.31|463.42|459.32|463.41|459.31|3
1635663300000|2021-10-31 06:55:00|463.42|459.32|463.56|459.46|463.56|459.46|463.42|459.32|9
1635663310000|2021-10-31 06:55:10|463.58|459.48|463.54|459.44|463.58|459.48|463.54|459.44|6
1635663320000|2021-10-31 06:55:20|463.55|459.45|463.6|459.5|463.6|459.5|463.54|459.44|9
1635663330000|2021-10-31 06:55:30|463.58|459.48|463.58|459.48|463.59|459.49|463.58|459.48|3
1635663340000|2021-10-31 06:55:40|463.59|459.49|463.58|459.48|463.61|459.51|463.57|459.47|10
1635663350000|2021-10-31 06:55:50|463.61|459.51|463.64|459.54|463.64|459.54|463.6|459.5|9
1635663360000|2021-10-31 06:56:00|463.63|459.53|463.62|459.52|463.63|459.53|463.62|459.52|2
1635663370000|2021-10-31 06:56:10|463.63|459.53|463.69|459.59|463.69|459.59|463.63|459.53|5
1635663380000|2021-10-31 06:56:20|463.7|459.6|463.72|459.62|463.83|459.73|463.7|459.6|14
1635663390000|2021-10-31 06:56:30|463.75|459.65|463.8|459.7|463.8|459.7|463.74|459.64|12
1635663400000|2021-10-31 06:56:40|463.79|459.69|463.86|459.76|463.86|459.76|463.79|459.69|6
1635663410000|2021-10-31 06:56:50|463.87|459.77|463.77|459.67|463.87|459.77|463.76|459.66|10
1635663420000|2021-10-31 06:57:00|463.75|459.65|463.76|459.66|463.76|459.66|463.74|459.64|6
1635663430000|2021-10-31 06:57:10|463.75|459.65|463.48|459.38|463.75|459.65|463.48|459.38|7
1635663440000|2021-10-31 06:57:20|463.49|459.39|463.4|459.3|463.49|459.39|463.4|459.3|5
1635663450000|2021-10-31 06:57:30|463.41|459.31|463.49|459.39|463.49|459.39|463.4|459.3|13
1635663460000|2021-10-31 06:57:40|463.58|459.48|463.42|459.32|463.58|459.48|463.41|459.31|13
1635663470000|2021-10-31 06:57:50|463.41|459.31|463.43|459.33|463.44|459.34|463.37|459.27|13
1635663480000|2021-10-31 06:58:00|463.4|459.3|463.47|459.37|463.51|459.41|463.39|459.29|13
1635663490000|2021-10-31 06:58:10|463.46|459.36|463.38|459.28|463.48|459.38|463.36|459.26|8
1635663500000|2021-10-31 06:58:20|463.37|459.27|463.25|459.15|463.4|459.3|463.25|459.15|14
1635663510000|2021-10-31 06:58:30|463.24|459.14|463.24|459.14|463.25|459.15|463.23|459.13|5
1635663520000|2021-10-31 06:58:40|463.25|459.15|463.22|459.12|463.32|459.22|463.22|459.12|17
1635663530000|2021-10-31 06:58:50|463.25|459.15|463.3|459.2|463.32|459.22|463.22|459.12|12
1635663540000|2021-10-31 06:59:00|463.29|459.19|463.32|459.22|463.32|459.22|463.29|459.19|3
1635663550000|2021-10-31 06:59:10|463.3|459.2|463.9|459.8|463.9|459.8|463.3|459.2|22
1635663560000|2021-10-31 06:59:20|463.86|459.76|463.9|459.8|463.9|459.8|463.8|459.7|17
1635663570000|2021-10-31 06:59:30|463.89|459.79|463.9|459.8|463.91|459.81|463.89|459.79|10
1635663580000|2021-10-31 06:59:40|463.91|459.81|463.91|459.81|463.92|459.82|463.9|459.8|4
1635663590000|2021-10-31 06:59:50|463.9|459.8|463.93|459.83|463.93|459.83|463.9|459.8|3
1635663600000|2021-10-31 07:00:00|463.94|459.84|463.95|459.85|463.95|459.85|463.92|459.82|7
1635663610000|2021-10-31 07:00:10|463.96|459.86|463.91|459.81|463.96|459.86|463.81|459.71|17
1635663620000|2021-10-31 07:00:20|463.92|459.82|463.81|459.71|463.92|459.82|463.81|459.71|11
1635663630000|2021-10-31 07:00:30|463.77|459.67|463.84|459.74|463.85|459.75|463.77|459.67|9
1635663640000|2021-10-31 07:00:40|463.83|459.73|463.83|459.73|463.84|459.74|463.78|459.68|10
1635663650000|2021-10-31 07:00:50|463.82|459.72|463.83|459.73|463.83|459.73|463.82|459.72|2
1635663660000|2021-10-31 07:01:00|463.82|459.72|463.88|459.78|463.88|459.78|463.82|459.72|5
1635663670000|2021-10-31 07:01:10|463.87|459.77|463.83|459.73|463.89|459.79|463.82|459.72|7
1635663680000|2021-10-31 07:01:20|463.82|459.72|463.86|459.76|463.86|459.76|463.82|459.72|3
1635663690000|2021-10-31 07:01:30|463.85|459.75|463.73|459.63|463.86|459.76|463.73|459.63|6
1635663700000|2021-10-31 07:01:40|463.74|459.64|464.04|459.94|464.05|459.95|463.73|459.63|12
1635663710000|2021-10-31 07:01:50|464.05|459.95|463.95|459.85|464.07|459.97|463.95|459.85|22
1635663720000|2021-10-31 07:02:00|463.94|459.84|463.74|459.64|463.95|459.85|463.73|459.63|21
1635663730000|2021-10-31 07:02:10|463.71|459.61|463.9|459.8|463.9|459.8|463.65|459.55|27
1635663740000|2021-10-31 07:02:20|463.95|459.85|463.95|459.85|464.01|459.91|463.92|459.82|19
1635663750000|2021-10-31 07:02:30|463.91|459.81|463.88|459.78|463.91|459.81|463.84|459.74|9
1635663760000|2021-10-31 07:02:40|463.86|459.76|463.73|459.63|463.89|459.79|463.73|459.63|14
1635663770000|2021-10-31 07:02:50|463.69|459.59|463.6|459.5|463.69|459.59|463.6|459.5|6
1635663780000|2021-10-31 07:03:00|463.45|459.35|462.9|458.8|463.49|459.39|462.9|458.8|20
1635663790000|2021-10-31 07:03:10|463.01|458.91|462.82|458.72|463.01|458.91|462.65|458.55|21
1635663800000|2021-10-31 07:03:20|462.84|458.74|463.04|458.94|463.04|458.94|462.83|458.73|21
1635663810000|2021-10-31 07:03:30|463.03|458.93|462.75|458.65|463.04|458.94|462.75|458.65|19
1635663820000|2021-10-31 07:03:40|462.73|458.63|462.7|458.6|462.73|458.63|462.61|458.51|12
1635663830000|2021-10-31 07:03:50|462.69|458.59|462.63|458.53|462.69|458.59|462.63|458.53|6
1635663840000|2021-10-31 07:04:00|462.62|458.52|462.72|458.62|462.72|458.62|462.62|458.52|8
1635663850000|2021-10-31 07:04:10|462.71|458.61|462.73|458.63|462.77|458.67|462.71|458.61|5
1635663860000|2021-10-31 07:04:20|462.72|458.62|462.53|458.43|462.73|458.63|462.53|458.43|11
1635663870000|2021-10-31 07:04:30|462.52|458.42|462.47|458.37|462.52|458.42|462.47|458.37|6
1635663880000|2021-10-31 07:04:40|462.49|458.39|462.44|458.34|462.51|458.41|462.44|458.34|9
1635663890000|2021-10-31 07:04:50|462.42|458.32|462.49|458.39|462.49|458.39|462.33|458.23|17
1635663900000|2021-10-31 07:05:00|462.5|458.4|463.11|459.01|463.11|459.01|462.5|458.4|19
1635663910000|2021-10-31 07:05:10|463.14|459.04|463.37|459.27|463.38|459.28|463.14|459.04|9
1635663920000|2021-10-31 07:05:20|463.38|459.28|463.36|459.26|463.39|459.29|463.34|459.24|8
1635663930000|2021-10-31 07:05:30|463.39|459.29|463.4|459.3|463.42|459.32|463.39|459.29|4
1635663940000|2021-10-31 07:05:40|463.39|459.29|463.39|459.29|463.4|459.3|463.39|459.29|3
1635663950000|2021-10-31 07:05:50|463.38|459.28|463.32|459.22|463.38|459.28|463.32|459.22|6
1635663960000|2021-10-31 07:06:00|463.35|459.25|463.23|459.13|463.35|459.25|463.23|459.13|8
1635663980000|2021-10-31 07:06:20|463.22|459.12|462.93|458.83|463.22|459.12|462.93|458.83|13
1635663990000|2021-10-31 07:06:30|462.94|458.84|463.13|459.03|463.13|459.03|462.93|458.83|15
1635664000000|2021-10-31 07:06:40|463.12|459.02|463.05|458.95|463.14|459.04|463.02|458.92|20
1635664010000|2021-10-31 07:06:50|463.03|458.93|463.1|459|463.12|459.02|463.02|458.92|9
1635664020000|2021-10-31 07:07:00|463.11|459.01|462.97|458.87|463.11|459.01|462.97|458.87|11
1635664030000|2021-10-31 07:07:10|462.96|458.86|462.93|458.83|462.97|458.87|462.93|458.83|4
1635664040000|2021-10-31 07:07:20|462.92|458.82|463.06|458.96|463.06|458.96|462.92|458.82|6
1635664050000|2021-10-31 07:07:30|463.15|459.05|463.46|459.36|463.54|459.44|463.14|459.04|21
1635664060000|2021-10-31 07:07:40|463.47|459.37|463.42|459.32|463.47|459.37|463.42|459.32|12
1635664070000|2021-10-31 07:07:50|463.46|459.36|463.4|459.3|463.51|459.41|463.4|459.3|6
1635664080000|2021-10-31 07:08:00|463.36|459.26|463.39|459.29|463.39|459.29|463.32|459.22|8
1635664090000|2021-10-31 07:08:10|463.4|459.3|463.43|459.33|463.44|459.34|463.4|459.3|3
1635664100000|2021-10-31 07:08:20|463.44|459.34|463.4|459.3|463.44|459.34|463.38|459.28|9
1635664110000|2021-10-31 07:08:30|463.41|459.31|463.36|459.26|463.42|459.32|463.35|459.25|11
1635664120000|2021-10-31 07:08:40|463.37|459.27|463.38|459.28|463.39|459.29|463.37|459.27|6
1635664130000|2021-10-31 07:08:50|463.39|459.29|463.39|459.29|463.4|459.3|463.37|459.27|10
1635664140000|2021-10-31 07:09:00|463.4|459.3|463.25|459.15|463.4|459.3|463.25|459.15|10
1635664150000|2021-10-31 07:09:10|463.23|459.13|463.26|459.16|463.26|459.16|463.23|459.13|8
1635664160000|2021-10-31 07:09:20|463.21|459.11|463|458.9|463.21|459.11|463|458.9|19
1635664170000|2021-10-31 07:09:30|462.99|458.89|462.98|458.88|462.99|458.89|462.95|458.85|8
1635664180000|2021-10-31 07:09:40|462.99|458.89|462.94|458.84|462.99|458.89|462.94|458.84|6
1635664190000|2021-10-31 07:09:50|462.9|458.8|462.95|458.85|462.95|458.85|462.85|458.75|13
1635664200000|2021-10-31 07:10:00|462.93|458.83|462.89|458.79|462.95|458.85|462.89|458.79|13
1635664210000|2021-10-31 07:10:10|462.88|458.78|462.98|458.88|462.98|458.88|462.86|458.76|11
1635664220000|2021-10-31 07:10:20|462.99|458.89|462.98|458.88|463|458.9|462.97|458.87|11
1635664230000|2021-10-31 07:10:30|462.99|458.89|463.13|459.03|463.13|459.03|462.98|458.88|21
1635664240000|2021-10-31 07:10:40|463.11|459.01|463.19|459.09|463.19|459.09|463.11|459.01|8
1635664250000|2021-10-31 07:10:50|463.21|459.11|463.23|459.13|463.26|459.16|463.21|459.11|7
1635664260000|2021-10-31 07:11:00|463.18|459.08|463.22|459.12|463.27|459.17|463.18|459.08|7
1635664270000|2021-10-31 07:11:10|463.21|459.11|463.27|459.17|463.27|459.17|463.21|459.11|11
1635664280000|2021-10-31 07:11:20|463.29|459.19|463.28|459.18|463.31|459.21|463.28|459.18|8
1635664290000|2021-10-31 07:11:30|463.29|459.19|463.31|459.21|463.32|459.22|463.29|459.19|10
1635664300000|2021-10-31 07:11:40|463.35|459.25|463.38|459.28|463.41|459.31|463.29|459.19|14
1635664310000|2021-10-31 07:11:50|463.36|459.26|463.31|459.21|463.45|459.35|463.31|459.21|15
1635664320000|2021-10-31 07:12:00|463.3|459.2|463.31|459.21|463.32|459.22|463.28|459.18|13
1635664330000|2021-10-31 07:12:10|463.3|459.2|463.32|459.22|463.32|459.22|463.26|459.16|12
1635664340000|2021-10-31 07:12:20|463.34|459.24|463.35|459.25|463.38|459.28|463.34|459.24|7
1635664350000|2021-10-31 07:12:30|463.33|459.23|463.23|459.13|463.33|459.23|463.23|459.13|9
1635664360000|2021-10-31 07:12:40|463.24|459.14|462.84|458.74|463.26|459.16|462.76|458.66|17
1635664370000|2021-10-31 07:12:50|462.83|458.73|462.89|458.79|462.9|458.8|462.68|458.58|16
1635664380000|2021-10-31 07:13:00|462.91|458.81|462.92|458.82|462.92|458.82|462.89|458.79|7
1635664390000|2021-10-31 07:13:10|462.91|458.81|462.95|458.85|462.98|458.88|462.91|458.81|10
1635664400000|2021-10-31 07:13:20|462.94|458.84|463.01|458.91|463.01|458.91|462.94|458.84|9
1635664410000|2021-10-31 07:13:30|463|458.9|462.84|458.74|463.01|458.91|462.84|458.74|9
1635664420000|2021-10-31 07:13:40|462.81|458.71|462.67|458.57|462.83|458.73|462.67|458.57|12
1635664430000|2021-10-31 07:13:50|462.68|458.58|462.63|458.53|462.68|458.58|462.61|458.51|9
1635664440000|2021-10-31 07:14:00|462.62|458.52|462.63|458.53|462.63|458.53|462.62|458.52|4
1635664450000|2021-10-31 07:14:10|462.62|458.52|462.59|458.49|462.63|458.53|462.59|458.49|7
1635664460000|2021-10-31 07:14:20|462.58|458.48|462.53|458.43|462.59|458.49|462.53|458.43|5
1635664470000|2021-10-31 07:14:30|462.58|458.48|462.25|458.15|462.59|458.49|462.24|458.14|13
1635664480000|2021-10-31 07:14:40|462.26|458.16|462.22|458.12|462.3|458.2|462.21|458.11|13
1635664490000|2021-10-31 07:14:50|462.21|458.11|462.08|457.98|462.21|458.11|462.07|457.97|16
1635664500000|2021-10-31 07:15:00|462.06|457.96|462.16|458.06|462.16|458.06|462.02|457.92|14
1635664510000|2021-10-31 07:15:10|462.28|458.18|462.25|458.15|462.3|458.2|462.25|458.15|6
1635664520000|2021-10-31 07:15:20|462.23|458.13|462|457.9|462.23|458.13|461.94|457.84|21
1635664530000|2021-10-31 07:15:30|462.01|457.91|462.04|457.94|462.04|457.94|462.01|457.91|4
1635664540000|2021-10-31 07:15:40|462.03|457.93|462.04|457.94|462.04|457.94|462.03|457.93|2
1635664550000|2021-10-31 07:15:50|462.05|457.95|462.05|457.95|462.05|457.95|462.05|457.95|1
1635664560000|2021-10-31 07:16:00|462.04|457.94|462.28|458.18|462.29|458.19|462.04|457.94|15
1635664570000|2021-10-31 07:16:10|462.3|458.2|462.6|458.5|462.6|458.5|462.3|458.2|12
1635664580000|2021-10-31 07:16:20|462.61|458.51|462.62|458.52|462.62|458.52|462.55|458.45|15
1635664590000|2021-10-31 07:16:30|462.63|458.53|462.87|458.77|462.93|458.83|462.52|458.42|22
1635664600000|2021-10-31 07:16:40|462.86|458.76|463.1|459|463.1|459|462.83|458.73|18
1635664610000|2021-10-31 07:16:50|463.09|458.99|462.88|458.78|463.09|458.99|462.86|458.76|18
1635664620000|2021-10-31 07:17:00|462.87|458.77|462.96|458.86|462.96|458.86|462.85|458.75|11
1635664630000|2021-10-31 07:17:10|463.03|458.93|462.91|458.81|463.08|458.98|462.91|458.81|19
1635664640000|2021-10-31 07:17:20|462.92|458.82|462.85|458.75|462.92|458.82|462.83|458.73|9
1635664650000|2021-10-31 07:17:30|462.83|458.73|462.85|458.75|462.87|458.77|462.82|458.72|10
1635664660000|2021-10-31 07:17:40|462.82|458.72|462.81|458.71|462.83|458.73|462.81|458.71|3
1635664670000|2021-10-31 07:17:50|462.78|458.68|462.78|458.68|462.79|458.69|462.78|458.68|3
1635664680000|2021-10-31 07:18:00|462.76|458.66|462.79|458.69|462.81|458.71|462.76|458.66|4
1635664690000|2021-10-31 07:18:10|462.77|458.67|462.77|458.67|462.77|458.67|462.77|458.67|1
1635664700000|2021-10-31 07:18:20|462.76|458.66|462.78|458.68|462.78|458.68|462.76|458.66|2
1635664720000|2021-10-31 07:18:40|462.79|458.69|462.8|458.7|462.8|458.7|462.79|458.69|2
1635664730000|2021-10-31 07:18:50|462.78|458.68|462.98|458.88|462.98|458.88|462.78|458.68|11
1635664740000|2021-10-31 07:19:00|462.94|458.84|463|458.9|463|458.9|462.93|458.83|8
1635664750000|2021-10-31 07:19:10|463.01|458.91|462.77|458.67|463.01|458.91|462.77|458.67|14
1635664760000|2021-10-31 07:19:20|462.75|458.65|462.59|458.49|462.76|458.66|462.59|458.49|14
1635664770000|2021-10-31 07:19:30|462.6|458.5|462.54|458.44|462.6|458.5|462.52|458.42|12
1635664780000|2021-10-31 07:19:40|462.53|458.43|462.44|458.34|462.53|458.43|462.42|458.32|11
1635664790000|2021-10-31 07:19:50|462.45|458.35|462.52|458.42|462.52|458.42|462.45|458.35|8
1635664800000|2021-10-31 07:20:00|462.51|458.41|462.57|458.47|462.58|458.48|462.51|458.41|8
1635664810000|2021-10-31 07:20:10|462.56|458.46|462.45|458.35|462.56|458.46|462.45|458.35|7
1635664820000|2021-10-31 07:20:20|462.44|458.34|462.43|458.33|462.47|458.37|462.43|458.33|8
1635664830000|2021-10-31 07:20:30|462.48|458.38|462.39|458.29|462.48|458.38|462.36|458.26|10
1635664840000|2021-10-31 07:20:40|462.4|458.3|462.39|458.29|462.41|458.31|462.38|458.28|7
1635664850000|2021-10-31 07:20:50|462.37|458.27|462.32|458.22|462.38|458.28|462.32|458.22|4
1635664860000|2021-10-31 07:21:00|462.31|458.21|462.25|458.15|462.32|458.22|462.25|458.15|6
1635664870000|2021-10-31 07:21:10|462.26|458.16|462.33|458.23|462.33|458.23|462.19|458.09|14
1635664880000|2021-10-31 07:21:20|462.38|458.28|462.47|458.37|462.47|458.37|462.37|458.27|9
1635664890000|2021-10-31 07:21:30|462.48|458.38|462.7|458.6|462.7|458.6|462.46|458.36|17
1635664900000|2021-10-31 07:21:40|462.72|458.62|463.03|458.93|463.03|458.93|462.72|458.62|18
1635664910000|2021-10-31 07:21:50|462.98|458.88|463.03|458.93|463.03|458.93|462.98|458.88|11
1635664920000|2021-10-31 07:22:00|463.02|458.92|463.08|458.98|463.1|459|462.95|458.85|13
1635664930000|2021-10-31 07:22:10|463.09|458.99|463.18|459.08|463.19|459.09|463.08|458.98|14
1635664940000|2021-10-31 07:22:20|463.19|459.09|463.25|459.15|463.26|459.16|463.18|459.08|7
1635664950000|2021-10-31 07:22:30|463.29|459.19|463.29|459.19|463.29|459.19|463.29|459.19|1
1635664960000|2021-10-31 07:22:40|463.25|459.15|463.21|459.11|463.26|459.16|463.19|459.09|10
1635664970000|2021-10-31 07:22:50|463.16|459.06|463.02|458.92|463.16|459.06|462.99|458.89|21
1635664980000|2021-10-31 07:23:00|463.01|458.91|462.95|458.85|463.03|458.93|462.94|458.84|10
1635664990000|2021-10-31 07:23:10|462.94|458.84|462.79|458.69|462.94|458.84|462.78|458.68|13
1635665000000|2021-10-31 07:23:20|462.78|458.68|462.67|458.57|462.78|458.68|462.67|458.57|8
1635665010000|2021-10-31 07:23:30|462.66|458.56|462.63|458.53|462.67|458.57|462.63|458.53|5
1635665020000|2021-10-31 07:23:40|462.62|458.52|462.52|458.42|462.63|458.53|462.51|458.41|9
1635665030000|2021-10-31 07:23:50|462.51|458.41|462.5|458.4|462.54|458.44|462.47|458.37|18
1635665040000|2021-10-31 07:24:00|462.47|458.37|462.46|458.36|462.49|458.39|462.46|458.36|5
1635665050000|2021-10-31 07:24:10|462.44|458.34|462.39|458.29|462.44|458.34|462.39|458.29|9
1635665060000|2021-10-31 07:24:20|462.37|458.27|462.3|458.2|462.37|458.27|462.29|458.19|12
1635665070000|2021-10-31 07:24:30|462.27|458.17|462.17|458.07|462.27|458.17|462.17|458.07|8
1635665080000|2021-10-31 07:24:40|462.14|458.04|461.97|457.87|462.14|458.04|461.97|457.87|12
1635665090000|2021-10-31 07:24:50|461.94|457.84|462.02|457.92|462.02|457.92|461.92|457.82|12
1635665100000|2021-10-31 07:25:00|462.07|457.97|462.31|458.21|462.31|458.21|462.07|457.97|21
1635665110000|2021-10-31 07:25:10|462.39|458.29|462.54|458.44|462.57|458.47|462.39|458.29|18
1635665120000|2021-10-31 07:25:20|462.57|458.47|462.66|458.56|462.67|458.57|462.57|458.47|10
1635665130000|2021-10-31 07:25:30|462.65|458.55|462.71|458.61|462.73|458.63|462.65|458.55|11
1635665140000|2021-10-31 07:25:40|462.72|458.62|462.71|458.61|462.72|458.62|462.71|458.61|4
1635665150000|2021-10-31 07:25:50|462.7|458.6|462.71|458.61|462.71|458.61|462.7|458.6|4
1635665160000|2021-10-31 07:26:00|462.72|458.62|462.78|458.68|462.78|458.68|462.72|458.62|3
1635665170000|2021-10-31 07:26:10|462.8|458.7|462.99|458.89|463|458.9|462.8|458.7|20
1635665180000|2021-10-31 07:26:20|462.98|458.88|462.97|458.87|462.99|458.89|462.97|458.87|4
1635665190000|2021-10-31 07:26:30|462.98|458.88|462.97|458.87|462.98|458.88|462.97|458.87|2
1635665200000|2021-10-31 07:26:40|463.01|458.91|463.14|459.04|463.14|459.04|463.01|458.91|7
1635665210000|2021-10-31 07:26:50|463.15|459.05|463.31|459.21|463.31|459.21|463.15|459.05|7
1635665220000|2021-10-31 07:27:00|463.3|459.2|463.37|459.27|463.37|459.27|463.3|459.2|5
1635665230000|2021-10-31 07:27:10|463.38|459.28|463.39|459.29|463.39|459.29|463.37|459.27|4
1635665240000|2021-10-31 07:27:20|463.4|459.3|463.41|459.31|463.41|459.31|463.4|459.3|4
1635665250000|2021-10-31 07:27:30|463.42|459.32|463.42|459.32|463.42|459.32|463.4|459.3|5
1635665260000|2021-10-31 07:27:40|463.41|459.31|463.4|459.3|463.42|459.32|463.4|459.3|4
1635665270000|2021-10-31 07:27:50|463.41|459.31|463.45|459.35|463.45|459.35|463.4|459.3|8
1635665280000|2021-10-31 07:28:00|463.46|459.36|463.49|459.39|463.49|459.39|463.43|459.33|6
1635665290000|2021-10-31 07:28:10|463.48|459.38|463.47|459.37|463.48|459.38|463.46|459.36|9
1635665300000|2021-10-31 07:28:20|463.46|459.36|463.47|459.37|463.47|459.37|463.46|459.36|2
1635665310000|2021-10-31 07:28:30|463.48|459.38|463.52|459.42|463.52|459.42|463.47|459.37|6
1635665320000|2021-10-31 07:28:40|463.54|459.44|463.56|459.46|463.57|459.47|463.54|459.44|8
1635665330000|2021-10-31 07:28:50|463.57|459.47|463.57|459.47|463.57|459.47|463.56|459.46|3
1635665340000|2021-10-31 07:29:00|463.52|459.42|463.54|459.44|463.57|459.47|463.51|459.41|8
1635665350000|2021-10-31 07:29:10|463.5|459.4|463.53|459.43|463.54|459.44|463.5|459.4|3
1635665360000|2021-10-31 07:29:20|463.54|459.44|463.54|459.44|463.54|459.44|463.54|459.44|1
1635665370000|2021-10-31 07:29:30|463.53|459.43|463.51|459.41|463.53|459.43|463.51|459.41|3
1635665380000|2021-10-31 07:29:40|463.45|459.35|463.5|459.4|463.5|459.4|463.45|459.35|4
1635665390000|2021-10-31 07:29:50|463.53|459.43|463.52|459.42|463.53|459.43|463.52|459.42|2
1635665400000|2021-10-31 07:30:00|463.51|459.41|463.48|459.38|463.51|459.41|463.47|459.37|4
1635665410000|2021-10-31 07:30:10|463.46|459.36|463.25|459.15|463.46|459.36|463.25|459.15|13
1635665420000|2021-10-31 07:30:20|463.2|459.1|463.17|459.07|463.21|459.11|463.17|459.07|3
1635665430000|2021-10-31 07:30:30|463.1|459|462.94|458.84|463.1|459|462.93|458.83|7
1635665440000|2021-10-31 07:30:40|462.93|458.83|462.72|458.62|462.93|458.83|462.72|458.62|16
1635665450000|2021-10-31 07:30:50|462.71|458.61|462.58|458.48|462.71|458.61|462.58|458.48|3
1635665460000|2021-10-31 07:31:00|462.56|458.46|462.54|458.44|462.57|458.47|462.54|458.44|4
1635665470000|2021-10-31 07:31:10|462.53|458.43|462.39|458.29|462.53|458.43|462.36|458.26|16
1635665480000|2021-10-31 07:31:20|462.4|458.3|462.47|458.37|462.47|458.37|462.4|458.3|7
1635665500000|2021-10-31 07:31:40|462.48|458.38|462.41|458.31|462.48|458.38|462.41|458.31|8
1635665510000|2021-10-31 07:31:50|462.4|458.3|462.41|458.31|462.41|458.31|462.37|458.27|7
1635665520000|2021-10-31 07:32:00|462.4|458.3|462.41|458.31|462.41|458.31|462.39|458.29|3
1635665530000|2021-10-31 07:32:10|462.36|458.26|462.4|458.3|462.4|458.3|462.35|458.25|5
1635665540000|2021-10-31 07:32:20|462.42|458.32|462.43|458.33|462.43|458.33|462.42|458.32|2
1635665550000|2021-10-31 07:32:30|462.44|458.34|462.65|458.55|462.65|458.55|462.44|458.34|14
1635665560000|2021-10-31 07:32:40|462.74|458.64|462.81|458.71|462.83|458.73|462.73|458.63|7
1635665570000|2021-10-31 07:32:50|462.78|458.68|462.9|458.8|462.9|458.8|462.78|458.68|9
1635665580000|2021-10-31 07:33:00|462.92|458.82|462.92|458.82|462.92|458.82|462.91|458.81|5
1635665590000|2021-10-31 07:33:10|462.88|458.78|462.92|458.82|462.93|458.83|462.88|458.78|6
1635665600000|2021-10-31 07:33:20|462.93|458.83|463|458.9|463.01|458.91|462.93|458.83|8
1635665610000|2021-10-31 07:33:30|463.01|458.91|463|458.9|463.01|458.91|463|458.9|2
1635665620000|2021-10-31 07:33:40|462.99|458.89|463.02|458.92|463.02|458.92|462.99|458.89|4
1635665630000|2021-10-31 07:33:50|463.01|458.91|463.06|458.96|463.06|458.96|463.01|458.91|6
1635665640000|2021-10-31 07:34:00|463.04|458.94|463.04|458.94|463.05|458.95|463.03|458.93|5
1635665650000|2021-10-31 07:34:10|463.03|458.93|463.09|458.99|463.09|458.99|463.03|458.93|6
1635665660000|2021-10-31 07:34:20|463.1|459|463.08|458.98|463.1|459|463.06|458.96|7
1635665670000|2021-10-31 07:34:30|463.09|458.99|463.09|458.99|463.09|458.99|463.08|458.98|3
1635665680000|2021-10-31 07:34:40|463.08|458.98|463.08|458.98|463.08|458.98|463.07|458.97|3
1635665690000|2021-10-31 07:34:50|463.07|458.97|463.06|458.96|463.08|458.98|463.06|458.96|8
1635665700000|2021-10-31 07:35:00|463.04|458.94|463.04|458.94|463.07|458.97|463.03|458.93|6
1635665710000|2021-10-31 07:35:10|463.05|458.95|463.03|458.93|463.07|458.97|463.02|458.92|7
1635665720000|2021-10-31 07:35:20|463.02|458.92|462.97|458.87|463.02|458.92|462.95|458.85|14
1635665730000|2021-10-31 07:35:30|462.96|458.86|462.94|458.84|462.97|458.87|462.94|458.84|7
1635665740000|2021-10-31 07:35:40|462.96|458.86|462.83|458.73|462.96|458.86|462.81|458.71|9
1635665750000|2021-10-31 07:35:50|462.81|458.71|462.57|458.47|462.83|458.73|462.57|458.47|18
1635665760000|2021-10-31 07:36:00|462.58|458.48|462.47|458.37|462.59|458.49|462.47|458.37|11
1635665770000|2021-10-31 07:36:10|462.48|458.38|462.5|458.4|462.5|458.4|462.46|458.36|5
1635665780000|2021-10-31 07:36:20|462.51|458.41|462.95|458.85|462.95|458.85|462.51|458.41|11
1635665790000|2021-10-31 07:36:30|462.96|458.86|463.03|458.93|463.06|458.96|462.92|458.82|14
1635665800000|2021-10-31 07:36:40|463.04|458.94|462.94|458.84|463.14|459.04|462.94|458.84|18
1635665810000|2021-10-31 07:36:50|462.93|458.83|462.82|458.72|462.94|458.84|462.8|458.7|15
1635665820000|2021-10-31 07:37:00|462.88|458.78|463.07|458.97|463.08|458.98|462.88|458.78|10
1635665830000|2021-10-31 07:37:10|463.08|458.98|463.08|458.98|463.08|458.98|463.07|458.97|5
1635665840000|2021-10-31 07:37:20|463.07|458.97|462.94|458.84|463.07|458.97|462.94|458.84|16
1635665850000|2021-10-31 07:37:30|462.92|458.82|462.93|458.83|462.97|458.87|462.92|458.82|8
1635665860000|2021-10-31 07:37:40|462.92|458.82|462.95|458.85|462.95|458.85|462.92|458.82|5
1635665870000|2021-10-31 07:37:50|462.94|458.84|462.95|458.85|462.96|458.86|462.94|458.84|4
1635665890000|2021-10-31 07:38:10|462.96|458.86|462.99|458.89|463|458.9|462.96|458.86|7
1635665900000|2021-10-31 07:38:20|462.98|458.88|463.01|458.91|463.02|458.92|462.98|458.88|8
1635665910000|2021-10-31 07:38:30|463.03|458.93|463.02|458.92|463.05|458.95|463|458.9|11
1635665920000|2021-10-31 07:38:40|463.01|458.91|462.98|458.88|463.01|458.91|462.96|458.86|6
1635665930000|2021-10-31 07:38:50|462.97|458.87|462.96|458.86|462.97|458.87|462.93|458.83|6
1635665940000|2021-10-31 07:39:00|462.95|458.85|462.95|458.85|462.96|458.86|462.94|458.84|7
1635665950000|2021-10-31 07:39:10|462.96|458.86|462.94|458.84|462.97|458.87|462.9|458.8|6
1635665960000|2021-10-31 07:39:20|462.9|458.8|462.92|458.82|462.92|458.82|462.9|458.8|6
1635665970000|2021-10-31 07:39:30|462.91|458.81|462.99|458.89|462.99|458.89|462.9|458.8|6
1635665980000|2021-10-31 07:39:40|463|458.9|463|458.9|463|458.9|462.99|458.89|3
1635665990000|2021-10-31 07:39:50|462.99|458.89|463|458.9|463.02|458.92|462.99|458.89|7
1635666000000|2021-10-31 07:40:00|463.01|458.91|463.3|459.2|463.3|459.2|463.01|458.91|15
1635666010000|2021-10-31 07:40:10|463.29|459.19|463.37|459.27|463.37|459.27|463.27|459.17|7
1635666020000|2021-10-31 07:40:20|463.41|459.31|463.61|459.51|463.61|459.51|463.4|459.3|13
1635666030000|2021-10-31 07:40:30|463.59|459.49|463.57|459.47|463.61|459.51|463.57|459.47|4
1635666040000|2021-10-31 07:40:40|463.58|459.48|463.52|459.42|463.58|459.48|463.52|459.42|6
1635666050000|2021-10-31 07:40:50|463.53|459.43|463.53|459.43|463.53|459.43|463.53|459.43|1
1635666060000|2021-10-31 07:41:00|463.52|459.42|463.53|459.43|463.53|459.43|463.52|459.42|2
1635666070000|2021-10-31 07:41:10|463.52|459.42|463.51|459.41|463.56|459.46|463.51|459.41|7
1635666080000|2021-10-31 07:41:20|463.5|459.4|463.41|459.31|463.51|459.41|463.41|459.31|5
1635666090000|2021-10-31 07:41:30|463.4|459.3|463.27|459.17|463.4|459.3|463.27|459.17|8
1635666100000|2021-10-31 07:41:40|463.26|459.16|463.32|459.22|463.32|459.22|463.26|459.16|9
1635666110000|2021-10-31 07:41:50|463.31|459.21|463.36|459.26|463.36|459.26|463.31|459.21|9
1635666120000|2021-10-31 07:42:00|463.38|459.28|463.42|459.32|463.42|459.32|463.36|459.26|7
1635666130000|2021-10-31 07:42:10|463.45|459.35|463.52|459.42|463.53|459.43|463.45|459.35|4
1635666150000|2021-10-31 07:42:30|463.54|459.44|463.56|459.46|463.56|459.46|463.54|459.44|3
1635666160000|2021-10-31 07:42:40|463.6|459.5|463.58|459.48|463.6|459.5|463.58|459.48|3
1635666170000|2021-10-31 07:42:50|463.57|459.47|463.58|459.48|463.58|459.48|463.57|459.47|2
1635666180000|2021-10-31 07:43:00|463.57|459.47|463.58|459.48|463.58|459.48|463.57|459.47|2
1635666190000|2021-10-31 07:43:10|463.59|459.49|463.61|459.51|463.62|459.52|463.59|459.49|7
1635666200000|2021-10-31 07:43:20|463.62|459.52|463.63|459.53|463.63|459.53|463.62|459.52|2
1635666210000|2021-10-31 07:43:30|463.64|459.54|463.61|459.51|463.64|459.54|463.59|459.49|4
1635666220000|2021-10-31 07:43:40|463.59|459.49|463.58|459.48|463.62|459.52|463.58|459.48|5
1635666230000|2021-10-31 07:43:50|463.57|459.47|463.55|459.45|463.57|459.47|463.55|459.45|2
1635666240000|2021-10-31 07:44:00|463.56|459.46|463.56|459.46|463.56|459.46|463.56|459.46|1
1635666250000|2021-10-31 07:44:10|463.59|459.49|463.59|459.49|463.59|459.49|463.59|459.49|1
1635666260000|2021-10-31 07:44:20|463.6|459.5|463.59|459.49|463.6|459.5|463.58|459.48|3
1635666270000|2021-10-31 07:44:30|463.6|459.5|463.6|459.5|463.6|459.5|463.59|459.49|3
1635666280000|2021-10-31 07:44:40|463.59|459.49|463.61|459.51|463.61|459.51|463.59|459.49|3
1635666290000|2021-10-31 07:44:50|463.62|459.52|463.22|459.12|463.62|459.52|463.22|459.12|12
1635666300000|2021-10-31 07:45:00|463.23|459.13|463.19|459.09|463.23|459.13|463.19|459.09|7
1635666310000|2021-10-31 07:45:10|463.18|459.08|463.19|459.09|463.19|459.09|463.18|459.08|2
1635666320000|2021-10-31 07:45:20|463.17|459.07|463.18|459.08|463.18|459.08|463.17|459.07|2
1635666330000|2021-10-31 07:45:30|463.13|459.03|463.13|459.03|463.13|459.03|463.13|459.03|1
1635666350000|2021-10-31 07:45:50|463.12|459.02|463.13|459.03|463.13|459.03|463.12|459.02|2
1635666360000|2021-10-31 07:46:00|463.14|459.04|463.14|459.04|463.14|459.04|463.14|459.04|1
1635666370000|2021-10-31 07:46:10|463.22|459.12|463.35|459.25|463.35|459.25|463.22|459.12|8
1635666380000|2021-10-31 07:46:20|463.31|459.21|463.34|459.24|463.35|459.25|463.26|459.16|11
1635666390000|2021-10-31 07:46:30|463.35|459.25|463.37|459.27|463.39|459.29|463.35|459.25|8
1635666400000|2021-10-31 07:46:40|463.36|459.26|463.39|459.29|463.39|459.29|463.34|459.24|5
1635666410000|2021-10-31 07:46:50|463.38|459.28|463.35|459.25|463.38|459.28|463.35|459.25|2
1635666420000|2021-10-31 07:47:00|463.36|459.26|463.54|459.44|463.54|459.44|463.36|459.26|8
1635666430000|2021-10-31 07:47:10|463.6|459.5|463.55|459.45|463.6|459.5|463.55|459.45|6
1635666440000|2021-10-31 07:47:20|463.56|459.46|463.5|459.4|463.6|459.5|463.5|459.4|12
1635666450000|2021-10-31 07:47:30|463.53|459.43|463.55|459.45|463.55|459.45|463.48|459.38|7
1635666470000|2021-10-31 07:47:50|463.58|459.48|463.66|459.56|463.66|459.56|463.57|459.47|4
1635666480000|2021-10-31 07:48:00|463.69|459.59|463.64|459.54|463.71|459.61|463.64|459.54|6
1635666490000|2021-10-31 07:48:10|463.66|459.56|463.66|459.56|463.66|459.56|463.65|459.55|5
1635666500000|2021-10-31 07:48:20|463.65|459.55|463.65|459.55|463.65|459.55|463.64|459.54|3
1635666510000|2021-10-31 07:48:30|463.64|459.54|463.54|459.44|463.64|459.54|463.54|459.44|5
1635666520000|2021-10-31 07:48:40|463.57|459.47|463.58|459.48|463.58|459.48|463.57|459.47|4
1635666530000|2021-10-31 07:48:50|463.56|459.46|463.55|459.45|463.56|459.46|463.53|459.43|4
1635666540000|2021-10-31 07:49:00|463.54|459.44|463.57|459.47|463.57|459.47|463.52|459.42|4
1635666550000|2021-10-31 07:49:10|463.56|459.46|463.4|459.3|463.57|459.47|463.4|459.3|10
1635666560000|2021-10-31 07:49:20|463.41|459.31|463.39|459.29|463.41|459.31|463.37|459.27|4
1635666570000|2021-10-31 07:49:30|463.38|459.28|463.4|459.3|463.4|459.3|463.38|459.28|3
1635666580000|2021-10-31 07:49:40|463.44|459.34|463.36|459.26|463.44|459.34|463.32|459.22|9
1635666590000|2021-10-31 07:49:50|463.33|459.23|463.39|459.29|463.4|459.3|463.32|459.22|7
1635666600000|2021-10-31 07:50:00|463.4|459.3|463.37|459.27|463.4|459.3|463.37|459.27|3
1635666610000|2021-10-31 07:50:10|463.38|459.28|463.38|459.28|463.38|459.28|463.37|459.27|3
1635666620000|2021-10-31 07:50:20|463.37|459.27|463.37|459.27|463.37|459.27|463.37|459.27|1
1635666630000|2021-10-31 07:50:30|463.36|459.26|463.36|459.26|463.37|459.27|463.36|459.26|3
1635666640000|2021-10-31 07:50:40|463.35|459.25|463.35|459.25|463.36|459.26|463.35|459.25|3
1635666650000|2021-10-31 07:50:50|463.34|459.24|463.32|459.22|463.34|459.24|463.32|459.22|7
1635666660000|2021-10-31 07:51:00|463.33|459.23|463.29|459.19|463.34|459.24|463.29|459.19|8
1635666680000|2021-10-31 07:51:20|463.26|459.16|463.24|459.14|463.26|459.16|463.24|459.14|6
1635666690000|2021-10-31 07:51:30|463.23|459.13|463.09|458.99|463.24|459.14|463.09|458.99|11
1635666700000|2021-10-31 07:51:40|463.08|458.98|463.2|459.1|463.2|459.1|463.03|458.93|17
1635666710000|2021-10-31 07:51:50|463.21|459.11|463.19|459.09|463.21|459.11|463.18|459.08|9
1635666720000|2021-10-31 07:52:00|463.18|459.08|463.17|459.07|463.18|459.08|463.17|459.07|2
1635666730000|2021-10-31 07:52:10|463.18|459.08|463.18|459.08|463.18|459.08|463.18|459.08|1
1635666740000|2021-10-31 07:52:20|463.19|459.09|463.17|459.07|463.19|459.09|463.17|459.07|3
1635666750000|2021-10-31 07:52:30|463.18|459.08|463.43|459.33|463.43|459.33|463.17|459.07|14
1635666760000|2021-10-31 07:52:40|463.44|459.34|463.63|459.53|463.66|459.56|463.44|459.34|9
1635666770000|2021-10-31 07:52:50|463.62|459.52|463.76|459.66|463.76|459.66|463.62|459.52|6
1635666780000|2021-10-31 07:53:00|463.73|459.63|463.75|459.65|463.76|459.66|463.73|459.63|6
1635666790000|2021-10-31 07:53:10|463.78|459.68|463.9|459.8|463.9|459.8|463.75|459.65|18
1635666800000|2021-10-31 07:53:20|463.89|459.79|463.91|459.81|463.91|459.81|463.89|459.79|6
1635666810000|2021-10-31 07:53:30|463.9|459.8|463.98|459.88|463.98|459.88|463.9|459.8|6
1635666820000|2021-10-31 07:53:40|463.94|459.84|463.98|459.88|463.98|459.88|463.93|459.83|7
1635666830000|2021-10-31 07:53:50|463.94|459.84|463.94|459.84|463.94|459.84|463.93|459.83|3
1635666840000|2021-10-31 07:54:00|463.95|459.85|463.97|459.87|463.97|459.87|463.95|459.85|2
1635666860000|2021-10-31 07:54:20|463.94|459.84|463.92|459.82|463.94|459.84|463.91|459.81|8
1635666880000|2021-10-31 07:54:40|463.93|459.83|463.93|459.83|463.93|459.83|463.92|459.82|3
1635666890000|2021-10-31 07:54:50|463.92|459.82|463.83|459.73|463.92|459.82|463.83|459.73|10
1635666900000|2021-10-31 07:55:00|463.81|459.71|463.85|459.75|463.85|459.75|463.79|459.69|10
1635666910000|2021-10-31 07:55:10|463.83|459.73|463.83|459.73|463.84|459.74|463.82|459.72|9
1635666920000|2021-10-31 07:55:20|463.84|459.74|463.82|459.72|463.85|459.75|463.81|459.71|9
1635666930000|2021-10-31 07:55:30|463.83|459.73|463.78|459.68|463.83|459.73|463.78|459.68|4
1635666940000|2021-10-31 07:55:40|463.79|459.69|463.74|459.64|463.79|459.69|463.74|459.64|3
1635666950000|2021-10-31 07:55:50|463.75|459.65|463.73|459.63|463.75|459.65|463.73|459.63|3
1635666960000|2021-10-31 07:56:00|463.72|459.62|463.69|459.59|463.74|459.64|463.69|459.59|5
1635666970000|2021-10-31 07:56:10|463.68|459.58|463.7|459.6|463.7|459.6|463.68|459.58|2
1635666980000|2021-10-31 07:56:20|463.71|459.61|463.67|459.57|463.71|459.61|463.67|459.57|5
1635666990000|2021-10-31 07:56:30|463.64|459.54|463.38|459.28|463.64|459.54|463.38|459.28|10
1635667000000|2021-10-31 07:56:40|463.37|459.27|463.38|459.28|463.38|459.28|463.37|459.27|8
1635667010000|2021-10-31 07:56:50|463.39|459.29|463.38|459.28|463.39|459.29|463.38|459.28|2
1635667020000|2021-10-31 07:57:00|463.41|459.31|463.35|459.25|463.41|459.31|463.34|459.24|11
1635667030000|2021-10-31 07:57:10|463.36|459.26|463.26|459.16|463.37|459.27|463.26|459.16|12
1635667040000|2021-10-31 07:57:20|463.3|459.2|463.37|459.27|463.37|459.27|463.28|459.18|21
1635667050000|2021-10-31 07:57:30|463.36|459.26|463.42|459.32|463.46|459.36|463.36|459.26|14
1635667060000|2021-10-31 07:57:40|463.43|459.33|463.44|459.34|463.44|459.34|463.43|459.33|4
1635667070000|2021-10-31 07:57:50|463.43|459.33|463.42|459.32|463.5|459.4|463.42|459.32|10
1635667080000|2021-10-31 07:58:00|463.41|459.31|463.42|459.32|463.42|459.32|463.41|459.31|4
1635667090000|2021-10-31 07:58:10|463.41|459.31|463.4|459.3|463.42|459.32|463.39|459.29|10
1635667100000|2021-10-31 07:58:20|463.39|459.29|463.4|459.3|463.4|459.3|463.39|459.29|2
1635667110000|2021-10-31 07:58:30|463.39|459.29|463.41|459.31|463.41|459.31|463.38|459.28|4
1635667120000|2021-10-31 07:58:40|463.39|459.29|463.39|459.29|463.41|459.31|463.38|459.28|5
1635667130000|2021-10-31 07:58:50|463.38|459.28|463.6|459.5|463.6|459.5|463.35|459.25|18
1635667140000|2021-10-31 07:59:00|463.56|459.46|463.72|459.62|463.76|459.66|463.56|459.46|10
1635667150000|2021-10-31 07:59:10|463.71|459.61|464.03|459.93|464.03|459.93|463.71|459.61|7
1635667160000|2021-10-31 07:59:20|464.02|459.92|464.54|460.44|464.54|460.44|464.02|459.92|22
1635667170000|2021-10-31 07:59:30|464.51|460.41|464.55|460.45|464.6|460.5|464.51|460.41|18
1635667180000|2021-10-31 07:59:40|464.54|460.44|464.61|460.51|464.62|460.52|464.52|460.42|7
1635667190000|2021-10-31 07:59:50|464.62|460.52|464.87|460.77|464.91|460.81|464.62|460.52|16
1635667200000|2021-10-31 08:00:00|464.86|460.76|464.92|460.82|464.93|460.83|464.86|460.76|16
1635667210000|2021-10-31 08:00:10|464.91|460.81|464.76|460.66|464.96|460.86|464.76|460.66|18
1635667220000|2021-10-31 08:00:20|464.77|460.67|464.4|460.3|464.79|460.69|464.38|460.28|22
1635667230000|2021-10-31 08:00:30|464.39|460.29|464.38|460.28|464.4|460.3|464.35|460.25|8
1635667240000|2021-10-31 08:00:40|464.39|460.29|464.44|460.34|464.44|460.34|464.38|460.28|16
1635667250000|2021-10-31 08:00:50|464.45|460.35|464.46|460.36|464.46|460.36|464.44|460.34|6
1635667260000|2021-10-31 08:01:00|464.47|460.37|464.46|460.36|464.47|460.37|464.46|460.36|2
1635667270000|2021-10-31 08:01:10|464.47|460.37|464.52|460.42|464.53|460.43|464.46|460.36|7
1635667280000|2021-10-31 08:01:20|464.55|460.45|464.4|460.3|464.56|460.46|464.4|460.3|9
1635667290000|2021-10-31 08:01:30|464.38|460.28|464.18|460.08|464.4|460.3|464.02|459.92|23
1635667300000|2021-10-31 08:01:40|464.19|460.09|464.19|460.09|464.25|460.15|464.17|460.07|14
1635667310000|2021-10-31 08:01:50|464.17|460.07|463.55|459.45|464.17|460.07|463.54|459.44|24
1635667320000|2021-10-31 08:02:00|463.51|459.41|462.77|458.67|463.51|459.41|462.76|458.66|30
1635667330000|2021-10-31 08:02:10|462.76|458.66|462.65|458.55|462.78|458.68|462.54|458.44|17
1635667340000|2021-10-31 08:02:20|462.64|458.54|463.22|459.12|463.22|459.12|462.64|458.54|19
1635667350000|2021-10-31 08:02:30|463.24|459.14|463.73|459.63|463.75|459.65|463.24|459.14|19
1635667360000|2021-10-31 08:02:40|463.66|459.56|463.69|459.59|463.69|459.59|463.22|459.12|31
1635667370000|2021-10-31 08:02:50|463.7|459.6|463.65|459.55|463.7|459.6|463.64|459.54|22
1635667380000|2021-10-31 08:03:00|463.66|459.56|463.5|459.4|463.67|459.57|463.5|459.4|16
1635667390000|2021-10-31 08:03:10|463.49|459.39|463.53|459.43|463.54|459.44|463.44|459.34|14
1635667400000|2021-10-31 08:03:20|463.54|459.44|463.88|459.78|463.88|459.78|463.54|459.44|9
1635667410000|2021-10-31 08:03:30|463.87|459.77|463.96|459.86|463.99|459.89|463.84|459.74|10
1635667420000|2021-10-31 08:03:40|463.99|459.89|464.01|459.91|464.01|459.91|463.99|459.89|5
1635667430000|2021-10-31 08:03:50|464|459.9|464.12|460.02|464.17|460.07|464|459.9|12
1635667440000|2021-10-31 08:04:00|464.13|460.03|464.25|460.15|464.29|460.19|464.13|460.03|19
1635667450000|2021-10-31 08:04:10|464.26|460.16|464.1|460|464.27|460.17|464.06|459.96|16
1635667460000|2021-10-31 08:04:20|464.08|459.98|464.1|460|464.1|460|464.01|459.91|9
1635667480000|2021-10-31 08:04:40|464.07|459.97|464.06|459.96|464.07|459.97|464.06|459.96|2
1635667490000|2021-10-31 08:04:50|464.04|459.94|464.01|459.91|464.04|459.94|464.01|459.91|3
1635667500000|2021-10-31 08:05:00|464.02|459.92|463.73|459.63|464.02|459.92|463.73|459.63|20
1635667510000|2021-10-31 08:05:10|463.72|459.62|463.73|459.63|463.73|459.63|463.68|459.58|10
1635667520000|2021-10-31 08:05:20|463.72|459.62|463.72|459.62|463.72|459.62|463.71|459.61|3
1635667530000|2021-10-31 08:05:30|463.71|459.61|463.82|459.72|463.83|459.73|463.71|459.61|11
1635667540000|2021-10-31 08:05:40|463.83|459.73|463.84|459.74|463.84|459.74|463.83|459.73|2
1635667550000|2021-10-31 08:05:50|463.83|459.73|463.83|459.73|463.84|459.74|463.82|459.72|4
1635667560000|2021-10-31 08:06:00|463.82|459.72|463.77|459.67|463.83|459.73|463.77|459.67|11
1635667570000|2021-10-31 08:06:10|463.78|459.68|463.74|459.64|463.78|459.68|463.74|459.64|10
1635667580000|2021-10-31 08:06:20|463.75|459.65|463.87|459.77|463.87|459.77|463.75|459.65|7
1635667590000|2021-10-31 08:06:30|463.88|459.78|464.08|459.98|464.14|460.04|463.88|459.78|22
1635667600000|2021-10-31 08:06:40|464.07|459.97|464.09|459.99|464.2|460.1|464.05|459.95|12
1635667610000|2021-10-31 08:06:50|464.1|460|464.02|459.92|464.1|460|464.02|459.92|5
1635667620000|2021-10-31 08:07:00|464|459.9|464.11|460.01|464.15|460.05|464|459.9|14
1635667630000|2021-10-31 08:07:10|464.09|459.99|464.22|460.12|464.26|460.16|464.04|459.94|16
1635667640000|2021-10-31 08:07:20|464.26|460.16|464.22|460.12|464.26|460.16|464.19|460.09|8
1635667650000|2021-10-31 08:07:30|464.21|460.11|464.21|460.11|464.21|460.11|464.21|460.11|1
1635667660000|2021-10-31 08:07:40|464.17|460.07|464.19|460.09|464.22|460.12|464.16|460.06|16
1635667670000|2021-10-31 08:07:50|464.15|460.05|464.07|459.97|464.15|460.05|464.07|459.97|6
1635667680000|2021-10-31 08:08:00|464.08|459.98|464|459.9|464.09|459.99|464|459.9|8
1635667690000|2021-10-31 08:08:10|464.01|459.91|463.82|459.72|464.02|459.92|463.82|459.72|8
1635667700000|2021-10-31 08:08:20|463.81|459.71|463.63|459.53|463.82|459.72|463.63|459.53|24
1635667710000|2021-10-31 08:08:30|463.62|459.52|463.57|459.47|463.69|459.59|463.55|459.45|13
1635667720000|2021-10-31 08:08:40|463.53|459.43|463.53|459.43|463.56|459.46|463.51|459.41|15
1635667730000|2021-10-31 08:08:50|463.52|459.42|463.39|459.29|463.53|459.43|463.39|459.29|14
1635667740000|2021-10-31 08:09:00|463.37|459.27|463.31|459.21|463.37|459.27|463.31|459.21|17
1635667750000|2021-10-31 08:09:10|463.32|459.22|463.6|459.5|463.6|459.5|463.23|459.13|22
1635667760000|2021-10-31 08:09:20|463.59|459.49|463.43|459.33|463.6|459.5|463.38|459.28|20
1635667770000|2021-10-31 08:09:30|463.44|459.34|463.56|459.46|463.56|459.46|463.38|459.28|15
1635667780000|2021-10-31 08:09:40|463.55|459.45|463.43|459.33|463.55|459.45|463.42|459.32|13
1635667790000|2021-10-31 08:09:50|463.42|459.32|463.28|459.18|463.42|459.32|463.28|459.18|15
1635667800000|2021-10-31 08:10:00|463.29|459.19|463.26|459.16|463.3|459.2|463.26|459.16|6
1635667810000|2021-10-31 08:10:10|463.25|459.15|463.26|459.16|463.26|459.16|463.16|459.06|13
1635667820000|2021-10-31 08:10:20|463.27|459.17|463.25|459.15|463.27|459.17|463.23|459.13|5
1635667830000|2021-10-31 08:10:30|463.24|459.14|463.25|459.15|463.25|459.15|463.24|459.14|2
1635667840000|2021-10-31 08:10:40|463.24|459.14|463.24|459.14|463.25|459.15|463.23|459.13|5
1635667860000|2021-10-31 08:11:00|463.25|459.15|463.24|459.14|463.25|459.15|463.23|459.13|4
1635667870000|2021-10-31 08:11:10|463.21|459.11|463.14|459.04|463.21|459.11|463.13|459.03|9
1635667880000|2021-10-31 08:11:20|463.13|459.03|462.82|458.72|463.13|459.03|462.82|458.72|15
1635667890000|2021-10-31 08:11:30|462.79|458.69|462.59|458.49|462.79|458.69|462.59|458.49|16
1635667900000|2021-10-31 08:11:40|462.61|458.51|462.59|458.49|462.61|458.51|462.59|458.49|3
1635667910000|2021-10-31 08:11:50|462.52|458.42|462.52|458.42|462.56|458.46|462.52|458.42|6
1635667920000|2021-10-31 08:12:00|462.51|458.41|462.32|458.22|462.52|458.42|462.32|458.22|14
1635667930000|2021-10-31 08:12:10|462.14|458.04|462.16|458.06|462.2|458.1|462.06|457.96|26
1635667940000|2021-10-31 08:12:20|462.2|458.1|462.13|458.03|462.27|458.17|462.13|458.03|23
1635667950000|2021-10-31 08:12:30|462.12|458.02|462.04|457.94|462.12|458.02|462|457.9|12
1635667960000|2021-10-31 08:12:40|462.05|457.95|462.09|457.99|462.09|457.99|461.98|457.88|22
1635667970000|2021-10-31 08:12:50|462.1|458|462.52|458.42|462.53|458.43|462.1|458|25
1635667980000|2021-10-31 08:13:00|462.54|458.44|462.82|458.72|462.86|458.76|462.52|458.42|24
1635667990000|2021-10-31 08:13:10|462.85|458.75|462.91|458.81|462.96|458.86|462.85|458.75|16
1635668000000|2021-10-31 08:13:20|462.89|458.79|463.07|458.97|463.07|458.97|462.89|458.79|9
1635668010000|2021-10-31 08:13:30|463.08|458.98|463.1|459|463.14|459.04|463.08|458.98|8
1635668020000|2021-10-31 08:13:40|463.09|458.99|463.13|459.03|463.13|459.03|463.08|458.98|5
1635668030000|2021-10-31 08:13:50|463.14|459.04|463.12|459.02|463.14|459.04|463.12|459.02|2
1635668040000|2021-10-31 08:14:00|463.13|459.03|463.2|459.1|463.2|459.1|463.13|459.03|4
1635668060000|2021-10-31 08:14:20|463.19|459.09|463.2|459.1|463.2|459.1|463.19|459.09|4
1635668070000|2021-10-31 08:14:30|463.21|459.11|463.22|459.12|463.22|459.12|463.21|459.11|2
1635668090000|2021-10-31 08:14:50|463.21|459.11|462.84|458.74|463.21|459.11|462.78|458.68|22
1635668100000|2021-10-31 08:15:00|462.85|458.75|462.9|458.8|462.91|458.81|462.82|458.72|11
1635668110000|2021-10-31 08:15:10|462.93|458.83|462.92|458.82|462.95|458.85|462.92|458.82|11
1635668120000|2021-10-31 08:15:20|462.93|458.83|462.89|458.79|462.96|458.86|462.88|458.78|14
1635668130000|2021-10-31 08:15:30|462.9|458.8|463.1|459|463.1|459|462.9|458.8|11
1635668140000|2021-10-31 08:15:40|463.13|459.03|463.3|459.2|463.3|459.2|463.13|459.03|10
1635668150000|2021-10-31 08:15:50|463.31|459.21|463.49|459.39|463.49|459.39|463.31|459.21|5
1635668160000|2021-10-31 08:16:00|463.48|459.38|463.48|459.38|463.54|459.44|463.48|459.38|12
1635668170000|2021-10-31 08:16:10|463.47|459.37|463.46|459.36|463.48|459.38|463.45|459.35|13
1635668180000|2021-10-31 08:16:20|463.49|459.39|463.58|459.48|463.58|459.48|463.47|459.37|12
1635668190000|2021-10-31 08:16:30|463.57|459.47|463.69|459.59|463.69|459.59|463.57|459.47|11
1635668200000|2021-10-31 08:16:40|463.63|459.53|463.69|459.59|463.73|459.63|463.62|459.52|7
1635668210000|2021-10-31 08:16:50|463.7|459.6|463.71|459.61|463.72|459.62|463.69|459.59|8
1635668220000|2021-10-31 08:17:00|463.7|459.6|463.73|459.63|463.8|459.7|463.7|459.6|10
1635668230000|2021-10-31 08:17:10|463.71|459.61|463.42|459.32|463.71|459.61|463.41|459.31|15
1635668240000|2021-10-31 08:17:20|463.4|459.3|463.34|459.24|463.4|459.3|463.29|459.19|12
1635668250000|2021-10-31 08:17:30|463.35|459.25|463.21|459.11|463.35|459.25|463.21|459.11|19
1635668260000|2021-10-31 08:17:40|463.23|459.13|463.11|459.01|463.23|459.13|463.08|458.98|15
1635668270000|2021-10-31 08:17:50|463.06|458.96|463.15|459.05|463.16|459.06|463.06|458.96|16
1635668280000|2021-10-31 08:18:00|463.14|459.04|463.07|458.97|463.15|459.05|463.04|458.94|12
1635668290000|2021-10-31 08:18:10|463.06|458.96|463.23|459.13|463.24|459.14|463.06|458.96|13
1635668300000|2021-10-31 08:18:20|463.24|459.14|463.36|459.26|463.37|459.27|463.24|459.14|13
1635668310000|2021-10-31 08:18:30|463.37|459.27|463.36|459.26|463.37|459.27|463.34|459.24|8
1635668320000|2021-10-31 08:18:40|463.37|459.27|463.42|459.32|463.43|459.33|463.35|459.25|6
1635668330000|2021-10-31 08:18:50|463.43|459.33|463.43|459.33|463.43|459.33|463.42|459.32|3
1635668340000|2021-10-31 08:19:00|463.41|459.31|463.37|459.27|463.41|459.31|463.35|459.25|10
1635668350000|2021-10-31 08:19:10|463.38|459.28|463.31|459.21|463.39|459.29|463.29|459.19|15
1635668360000|2021-10-31 08:19:20|463.36|459.26|463.2|459.1|463.36|459.26|463.2|459.1|17
1635668370000|2021-10-31 08:19:30|463.18|459.08|463.43|459.33|463.43|459.33|462.69|458.59|34
1635668380000|2021-10-31 08:19:40|463.44|459.34|463.95|459.85|463.99|459.89|463.44|459.34|26
1635668390000|2021-10-31 08:19:50|463.94|459.84|463.97|459.87|464.02|459.92|463.89|459.79|19
1635668400000|2021-10-31 08:20:00|463.98|459.88|463.85|459.75|463.98|459.88|463.85|459.75|13
1635668410000|2021-10-31 08:20:10|463.78|459.68|463.83|459.73|463.84|459.74|463.78|459.68|13
1635668420000|2021-10-31 08:20:20|463.81|459.71|464.04|459.94|464.04|459.94|463.78|459.68|19
1635668430000|2021-10-31 08:20:30|464.06|459.96|464.31|460.21|464.31|460.21|464.06|459.96|14
1635668440000|2021-10-31 08:20:40|464.37|460.27|464.5|460.4|464.5|460.4|464.37|460.27|9
1635668450000|2021-10-31 08:20:50|464.53|460.43|464.54|460.44|464.54|460.44|464.5|460.4|7
1635668460000|2021-10-31 08:21:00|464.55|460.45|464.49|460.39|464.56|460.46|464.45|460.35|13
1635668470000|2021-10-31 08:21:10|464.46|460.36|464.45|460.35|464.5|460.4|464.43|460.33|9
1635668480000|2021-10-31 08:21:20|464.49|460.39|464.52|460.42|464.52|460.42|464.49|460.39|4
1635668490000|2021-10-31 08:21:30|464.51|460.41|464.52|460.42|464.52|460.42|464.51|460.41|2
1635668500000|2021-10-31 08:21:40|464.51|460.41|464.47|460.37|464.53|460.43|464.45|460.35|6
1635668510000|2021-10-31 08:21:50|464.45|460.35|464.62|460.52|464.62|460.52|464.45|460.35|9
1635668520000|2021-10-31 08:22:00|464.59|460.49|464.51|460.41|464.6|460.5|464.51|460.41|10
1635668530000|2021-10-31 08:22:10|464.5|460.4|464.34|460.24|464.5|460.4|464.34|460.24|16
1635668540000|2021-10-31 08:22:20|464.32|460.22|464.09|459.99|464.34|460.24|464.07|459.97|28
1635668550000|2021-10-31 08:22:30|464.11|460.01|464.15|460.05|464.23|460.13|464.09|459.99|21
1635668560000|2021-10-31 08:22:40|464.17|460.07|464.09|459.99|464.18|460.08|464.09|459.99|15
1635668570000|2021-10-31 08:22:50|464.1|460|464.09|459.99|464.1|460|464.08|459.98|3
1635668580000|2021-10-31 08:23:00|464.08|459.98|463.98|459.88|464.09|459.99|463.98|459.88|13
1635668590000|2021-10-31 08:23:10|463.95|459.85|463.68|459.58|463.95|459.85|463.65|459.55|19
1635668600000|2021-10-31 08:23:20|463.69|459.59|463.67|459.57|463.69|459.59|463.67|459.57|5
1635668610000|2021-10-31 08:23:30|463.65|459.55|463.32|459.22|463.65|459.55|463.28|459.18|19
1635668620000|2021-10-31 08:23:40|463.31|459.21|462.95|458.85|463.31|459.21|462.93|458.83|26
1635668630000|2021-10-31 08:23:50|462.93|458.83|462.78|458.68|462.93|458.83|462.75|458.65|22
1635668640000|2021-10-31 08:24:00|462.76|458.66|462.63|458.53|462.77|458.67|462.62|458.52|19
1635668650000|2021-10-31 08:24:10|462.64|458.54|462.64|458.54|462.64|458.54|462.62|458.52|10
1635668660000|2021-10-31 08:24:20|462.65|458.55|462.58|458.48|462.65|458.55|462.57|458.47|12
1635668670000|2021-10-31 08:24:30|462.57|458.47|462.55|458.45|462.57|458.47|462.55|458.45|5
1635668680000|2021-10-31 08:24:40|462.54|458.44|462.39|458.29|462.54|458.44|462.39|458.29|6
1635668690000|2021-10-31 08:24:50|462.41|458.31|462.35|458.25|462.52|458.42|462.35|458.25|26
1635668700000|2021-10-31 08:25:00|462.24|458.14|462.25|458.15|462.25|458.15|462.07|457.97|22
1635668710000|2021-10-31 08:25:10|462.24|458.14|462.4|458.3|462.4|458.3|462.24|458.14|10
1635668720000|2021-10-31 08:25:20|462.39|458.29|462.21|458.11|462.4|458.3|462.21|458.11|21
1635668730000|2021-10-31 08:25:30|462.2|458.1|462.16|458.06|462.2|458.1|462.15|458.05|8
1635668740000|2021-10-31 08:25:40|462.15|458.05|462.02|457.92|462.17|458.07|462.02|457.92|8
1635668750000|2021-10-31 08:25:50|462.01|457.91|461.96|457.86|462.01|457.91|461.96|457.86|7
1635668760000|2021-10-31 08:26:00|461.94|457.84|461.61|457.51|461.94|457.84|461.61|457.51|18
1635668770000|2021-10-31 08:26:10|461.6|457.5|461.58|457.48|461.6|457.5|461.55|457.45|14
1635668780000|2021-10-31 08:26:20|461.61|457.51|461.63|457.53|461.66|457.56|461.61|457.51|12
1635668790000|2021-10-31 08:26:30|461.61|457.51|461.58|457.48|461.61|457.51|461.57|457.47|6
1635668800000|2021-10-31 08:26:40|461.56|457.46|461.29|457.19|461.56|457.46|461.29|457.19|11
1635668810000|2021-10-31 08:26:50|461.3|457.2|461.2|457.1|461.33|457.23|461.2|457.1|16
1635668820000|2021-10-31 08:27:00|461.21|457.11|461.02|456.92|461.21|457.11|460.97|456.87|8
1635668830000|2021-10-31 08:27:10|461.05|456.95|460.98|456.88|461.11|457.01|460.98|456.88|7
1635668840000|2021-10-31 08:27:20|460.97|456.87|460.62|456.52|460.97|456.87|460.62|456.52|14
1635668850000|2021-10-31 08:27:30|460.6|456.5|460.18|456.08|460.6|456.5|460.13|456.03|24
1635668860000|2021-10-31 08:27:40|460.2|456.1|460.49|456.39|460.49|456.39|460.2|456.1|25
1635668870000|2021-10-31 08:27:50|460.56|456.46|460.59|456.49|460.64|456.54|460.56|456.46|12
1635668880000|2021-10-31 08:28:00|460.6|456.5|460.63|456.53|460.69|456.59|460.6|456.5|9
1635668890000|2021-10-31 08:28:10|460.64|456.54|460.51|456.41|460.64|456.54|460.37|456.27|21
1635668900000|2021-10-31 08:28:20|460.52|456.42|460.47|456.37|460.52|456.42|460.38|456.28|21
1635668910000|2021-10-31 08:28:30|460.46|456.36|460.39|456.29|460.46|456.36|460.38|456.28|11
1635668920000|2021-10-31 08:28:40|460.38|456.28|460.35|456.25|460.38|456.28|460.35|456.25|5
1635668930000|2021-10-31 08:28:50|460.36|456.26|460.37|456.27|460.45|456.35|460.32|456.22|18
1635668940000|2021-10-31 08:29:00|460.38|456.28|459.92|455.82|460.38|456.28|459.92|455.82|24
1635668950000|2021-10-31 08:29:10|459.9|455.8|459.75|455.65|459.9|455.8|459.61|455.51|27
1635668960000|2021-10-31 08:29:20|459.76|455.66|459.95|455.85|459.96|455.86|459.76|455.66|19
1635668970000|2021-10-31 08:29:30|459.94|455.84|459.88|455.78|459.94|455.84|459.7|455.6|20
1635668980000|2021-10-31 08:29:40|459.9|455.8|460.09|455.99|460.12|456.02|459.89|455.79|21
1635668990000|2021-10-31 08:29:50|460.08|455.98|459.97|455.87|460.14|456.04|459.96|455.86|20
1635669000000|2021-10-31 08:30:00|459.96|455.86|459.18|455.08|459.97|455.87|459.05|454.95|33
1635669010000|2021-10-31 08:30:10|459.2|455.1|459.45|455.35|459.47|455.37|459.19|455.09|24
1635669020000|2021-10-31 08:30:20|459.43|455.33|459.19|455.09|459.43|455.33|459.19|455.09|18
1635669030000|2021-10-31 08:30:30|459.2|455.1|459.11|455.01|459.38|455.28|459.11|455.01|20
1635669040000|2021-10-31 08:30:40|459.14|455.04|459.32|455.22|459.33|455.23|459.14|455.04|18
1635669050000|2021-10-31 08:30:50|459.31|455.21|459.41|455.31|459.41|455.31|459.28|455.18|8
1635669060000|2021-10-31 08:31:00|459.42|455.32|459.74|455.64|459.77|455.67|459.36|455.26|21
1635669070000|2021-10-31 08:31:10|459.76|455.66|460.16|456.06|460.23|456.13|459.76|455.66|18
1635669080000|2021-10-31 08:31:20|460.15|456.05|460.02|455.92|460.15|456.05|459.88|455.78|16
1635669090000|2021-10-31 08:31:30|460.01|455.91|460.17|456.07|460.23|456.13|460.01|455.91|16
1635669100000|2021-10-31 08:31:40|460.18|456.08|460.4|456.3|460.4|456.3|460.15|456.05|20
1635669110000|2021-10-31 08:31:50|460.41|456.31|460.41|456.31|460.49|456.39|460.39|456.29|17
1635669120000|2021-10-31 08:32:00|460.42|456.32|460.69|456.59|460.69|456.59|460.42|456.32|22
1635669130000|2021-10-31 08:32:10|460.68|456.58|460.72|456.62|460.72|456.62|460.68|456.58|15
1635669140000|2021-10-31 08:32:20|460.71|456.61|460.7|456.6|460.72|456.62|460.7|456.6|3
1635669150000|2021-10-31 08:32:30|460.73|456.63|460.72|456.62|460.75|456.65|460.68|456.58|10
1635669160000|2021-10-31 08:32:40|460.71|456.61|460.72|456.62|460.72|456.62|460.71|456.61|4
1635669170000|2021-10-31 08:32:50|460.74|456.64|460.74|456.64|460.74|456.64|460.73|456.63|3
1635669180000|2021-10-31 08:33:00|460.73|456.63|460.7|456.6|460.73|456.63|460.64|456.54|8
1635669190000|2021-10-31 08:33:10|460.69|456.59|460.57|456.47|460.72|456.62|460.55|456.45|16
1635669200000|2021-10-31 08:33:20|460.53|456.43|460.52|456.42|460.53|456.43|460.52|456.42|4
1635669210000|2021-10-31 08:33:30|460.51|456.41|460.5|456.4|460.51|456.41|460.35|456.25|18
1635669220000|2021-10-31 08:33:40|460.51|456.41|460.54|456.44|460.59|456.49|460.51|456.41|12
1635669230000|2021-10-31 08:33:50|460.57|456.47|460.51|456.41|460.57|456.47|460.51|456.41|4
1635669240000|2021-10-31 08:34:00|460.46|456.36|460.49|456.39|460.49|456.39|460.46|456.36|2
1635669250000|2021-10-31 08:34:10|460.48|456.38|460.48|456.38|460.48|456.38|460.46|456.36|3
1635669260000|2021-10-31 08:34:20|460.47|456.37|460.61|456.51|460.61|456.51|460.47|456.37|10
1635669270000|2021-10-31 08:34:30|460.66|456.56|460.74|456.64|460.74|456.64|460.66|456.56|5
1635669280000|2021-10-31 08:34:40|460.7|456.6|460.7|456.6|460.71|456.61|460.69|456.59|5
1635669290000|2021-10-31 08:34:50|460.66|456.56|460.72|456.62|460.72|456.62|460.66|456.56|11
1635669300000|2021-10-31 08:35:00|460.71|456.61|460.45|456.35|460.71|456.61|460.44|456.34|23
1635669310000|2021-10-31 08:35:10|460.36|456.26|460.38|456.28|460.39|456.29|460.32|456.22|16
1635669320000|2021-10-31 08:35:20|460.39|456.29|460.42|456.32|460.42|456.32|460.39|456.29|6
1635669330000|2021-10-31 08:35:30|460.41|456.31|460.28|456.18|460.41|456.31|460.28|456.18|10
1635669340000|2021-10-31 08:35:40|460.29|456.19|460.19|456.09|460.29|456.19|460.18|456.08|12
1635669350000|2021-10-31 08:35:50|460.18|456.08|460.13|456.03|460.19|456.09|460.13|456.03|6
1635669360000|2021-10-31 08:36:00|460.11|456.01|459.8|455.7|460.11|456.01|459.78|455.68|17
1635669370000|2021-10-31 08:36:10|459.81|455.71|459.67|455.57|459.81|455.71|459.67|455.57|13
1635669380000|2021-10-31 08:36:20|459.66|455.56|459.61|455.51|459.66|455.56|459.57|455.47|13
1635669390000|2021-10-31 08:36:30|459.6|455.5|459.49|455.39|459.6|455.5|459.49|455.39|7
1635669400000|2021-10-31 08:36:40|459.53|455.43|459.52|455.42|459.54|455.44|459.45|455.35|18
1635669410000|2021-10-31 08:36:50|459.51|455.41|459.41|455.31|459.51|455.41|459.41|455.31|4
1635669420000|2021-10-31 08:37:00|459.39|455.29|459.4|455.3|459.4|455.3|459.39|455.29|2
1635669430000|2021-10-31 08:37:10|459.39|455.29|459.38|455.28|459.4|455.3|459.38|455.28|6
1635669440000|2021-10-31 08:37:20|459.37|455.27|459.37|455.27|459.39|455.29|459.35|455.25|9
1635669450000|2021-10-31 08:37:30|459.36|455.26|458.79|454.69|459.36|455.26|458.68|454.58|29
1635669460000|2021-10-31 08:37:40|458.86|454.76|459.31|455.21|459.38|455.28|458.86|454.76|20
1635669470000|2021-10-31 08:37:50|459.27|455.17|458.73|454.63|459.27|455.17|458.73|454.63|22
1635669480000|2021-10-31 08:38:00|458.77|454.67|458.58|454.48|458.82|454.72|458.58|454.48|14
1635669490000|2021-10-31 08:38:10|458.6|454.5|458.56|454.46|458.64|454.54|458.55|454.45|16
1635669500000|2021-10-31 08:38:20|458.63|454.53|458.61|454.51|458.64|454.54|458.6|454.5|6
1635669510000|2021-10-31 08:38:30|458.62|454.52|458.55|454.45|458.65|454.55|458.55|454.45|7
1635669520000|2021-10-31 08:38:40|458.58|454.48|458.1|454|458.58|454.48|458.1|454|11
1635669530000|2021-10-31 08:38:50|458.04|453.94|457.7|453.6|458.04|453.94|457.7|453.6|18
1635669540000|2021-10-31 08:39:00|457.69|453.59|457.66|453.56|457.79|453.69|457.43|453.33|33
1635669550000|2021-10-31 08:39:10|457.68|453.58|458.36|454.26|458.39|454.29|457.68|453.58|33
1635669560000|2021-10-31 08:39:20|458.32|454.22|458.58|454.48|458.58|454.48|458.29|454.19|29
1635669570000|2021-10-31 08:39:30|458.54|454.44|458.21|454.11|458.87|454.77|458.21|454.11|35
1635669580000|2021-10-31 08:39:40|458.2|454.1|457.94|453.84|458.23|454.13|457.94|453.84|25
1635669590000|2021-10-31 08:39:50|457.84|453.74|457.7|453.6|457.86|453.76|457.65|453.55|25
1635669600000|2021-10-31 08:40:00|457.71|453.61|457.95|453.85|458.06|453.96|457.71|453.61|21
1635669610000|2021-10-31 08:40:10|457.94|453.84|458.01|453.91|458.02|453.92|457.79|453.69|24
1635669620000|2021-10-31 08:40:20|458.03|453.93|458.21|454.11|458.22|454.12|458.02|453.92|16
1635669630000|2021-10-31 08:40:30|458.24|454.14|458.36|454.26|458.36|454.26|458.24|454.14|15
1635669640000|2021-10-31 08:40:40|458.35|454.25|458.25|454.15|458.36|454.26|458.25|454.15|20
1635669650000|2021-10-31 08:40:50|458.27|454.17|458.16|454.06|458.27|454.17|458.16|454.06|12
1635669660000|2021-10-31 08:41:00|458.14|454.04|457.85|453.75|458.14|454.04|457.84|453.74|22
1635669670000|2021-10-31 08:41:10|457.86|453.76|457.72|453.62|457.92|453.82|457.72|453.62|19
1635669680000|2021-10-31 08:41:20|457.7|453.6|457.65|453.55|457.72|453.62|457.64|453.54|14
1635669690000|2021-10-31 08:41:30|457.67|453.57|457.76|453.66|457.76|453.66|457.63|453.53|27
1635669700000|2021-10-31 08:41:40|457.77|453.67|457.68|453.58|457.77|453.67|457.65|453.55|17
1635669710000|2021-10-31 08:41:50|457.69|453.59|457.68|453.58|457.71|453.61|457.68|453.58|9
1635669720000|2021-10-31 08:42:00|457.69|453.59|457.18|453.08|457.71|453.61|457.18|453.08|24
1635669730000|2021-10-31 08:42:10|457.21|453.11|457.16|453.06|457.22|453.12|457.16|453.06|16
1635669740000|2021-10-31 08:42:20|457.18|453.08|456.61|452.51|457.2|453.1|456.61|452.51|19
1635669750000|2021-10-31 08:42:30|456.6|452.5|456.55|452.45|456.67|452.57|456.54|452.44|19
1635669760000|2021-10-31 08:42:40|456.6|452.5|456.71|452.61|456.91|452.81|456.6|452.5|26
1635669770000|2021-10-31 08:42:50|456.7|452.6|456.4|452.3|456.72|452.62|456.33|452.23|21
1635669780000|2021-10-31 08:43:00|456.41|452.31|456.64|452.54|456.67|452.57|456.41|452.31|23
1635669790000|2021-10-31 08:43:10|456.66|452.56|456.8|452.7|456.82|452.72|456.62|452.52|20
1635669800000|2021-10-31 08:43:20|456.79|452.69|456.79|452.69|456.79|452.69|456.69|452.59|24
1635669810000|2021-10-31 08:43:30|456.77|452.67|456.66|452.56|456.77|452.67|456.6|452.5|20
1635669820000|2021-10-31 08:43:40|456.65|452.55|456.52|452.42|456.69|452.59|456.5|452.4|21
1635669830000|2021-10-31 08:43:50|456.51|452.41|456.43|452.33|456.54|452.44|456.43|452.33|23
1635669840000|2021-10-31 08:44:00|456.41|452.31|456.39|452.29|456.48|452.38|456.39|452.29|11
1635669850000|2021-10-31 08:44:10|456.36|452.26|456.47|452.37|456.47|452.37|456.36|452.26|18
1635669860000|2021-10-31 08:44:20|456.46|452.36|456.54|452.44|456.59|452.49|456.45|452.35|18
1635669870000|2021-10-31 08:44:30|456.56|452.46|456.91|452.81|456.91|452.81|456.56|452.46|19
1635669880000|2021-10-31 08:44:40|456.92|452.82|457.01|452.91|457.06|452.96|456.84|452.74|25
1635669890000|2021-10-31 08:44:50|457|452.9|456.8|452.7|457.12|453.02|456.8|452.7|21
1635669900000|2021-10-31 08:45:00|456.76|452.66|456.47|452.37|456.77|452.67|456.47|452.37|24
1635669910000|2021-10-31 08:45:10|456.48|452.38|456.41|452.31|456.48|452.38|456.39|452.29|12
1635669920000|2021-10-31 08:45:20|456.4|452.3|455.5|451.4|456.4|452.3|454.87|450.77|30
1635669930000|2021-10-31 08:45:30|455.46|451.36|456.05|451.95|456.48|452.38|455.46|451.36|32
1635669940000|2021-10-31 08:45:40|456.08|451.98|456.17|452.07|456.3|452.2|456.02|451.92|28
1635669950000|2021-10-31 08:45:50|456.14|452.04|456.35|452.25|456.37|452.27|456.09|451.99|24
1635669960000|2021-10-31 08:46:00|456.34|452.24|456.5|452.4|456.65|452.55|456.34|452.24|25
1635669970000|2021-10-31 08:46:10|456.55|452.45|456.49|452.39|456.58|452.48|456.4|452.3|21
1635669980000|2021-10-31 08:46:20|456.52|452.42|456.61|452.51|456.63|452.53|456.52|452.42|10
1635669990000|2021-10-31 08:46:30|456.6|452.5|456.86|452.76|456.89|452.79|456.6|452.5|16
1635670000000|2021-10-31 08:46:40|456.85|452.75|457.27|453.17|457.27|453.17|456.85|452.75|20
1635670010000|2021-10-31 08:46:50|457.26|453.16|457.47|453.37|457.47|453.37|457.26|453.16|16
1635670020000|2021-10-31 08:47:00|457.48|453.38|457.58|453.48|457.58|453.48|457.46|453.36|10
1635670030000|2021-10-31 08:47:10|457.57|453.47|457.52|453.42|457.58|453.48|457.38|453.28|14
1635670040000|2021-10-31 08:47:20|457.54|453.44|457.63|453.53|457.63|453.53|457.51|453.41|19
1635670050000|2021-10-31 08:47:30|457.56|453.46|457.61|453.51|457.62|453.52|457.5|453.4|14
1635670060000|2021-10-31 08:47:40|457.63|453.53|457.72|453.62|457.84|453.74|457.62|453.52|19
1635670070000|2021-10-31 08:47:50|457.71|453.61|457.85|453.75|457.85|453.75|457.71|453.61|17
1635670080000|2021-10-31 08:48:00|457.86|453.76|457.86|453.76|457.87|453.77|457.84|453.74|5
1635670090000|2021-10-31 08:48:10|457.89|453.79|458.04|453.94|458.09|453.99|457.89|453.79|11
1635670100000|2021-10-31 08:48:20|458.05|453.95|458.42|454.32|458.44|454.34|458.04|453.94|22
1635670110000|2021-10-31 08:48:30|458.39|454.29|458.64|454.54|458.65|454.55|458.37|454.27|14
1635670120000|2021-10-31 08:48:40|458.65|454.55|458.6|454.5|458.65|454.55|458.58|454.48|15
1635670130000|2021-10-31 08:48:50|458.61|454.51|458.65|454.55|458.65|454.55|458.58|454.48|13
1635670140000|2021-10-31 08:49:00|458.67|454.57|458.59|454.49|458.82|454.72|458.59|454.49|23
1635670150000|2021-10-31 08:49:10|458.6|454.5|458.69|454.59|458.75|454.65|458.6|454.5|13
1635670160000|2021-10-31 08:49:20|458.7|454.6|458.81|454.71|458.81|454.71|458.69|454.59|14
1635670170000|2021-10-31 08:49:30|458.83|454.73|458.9|454.8|458.93|454.83|458.75|454.65|17
1635670180000|2021-10-31 08:49:40|458.93|454.83|458.85|454.75|458.93|454.83|458.85|454.75|16
1635670190000|2021-10-31 08:49:50|458.84|454.74|458.92|454.82|458.92|454.82|458.84|454.74|10
1635670200000|2021-10-31 08:50:00|458.91|454.81|458.87|454.77|458.94|454.84|458.87|454.77|9
1635670210000|2021-10-31 08:50:10|458.89|454.79|458.92|454.82|458.92|454.82|458.89|454.79|4
1635670220000|2021-10-31 08:50:20|458.94|454.84|458.9|454.8|458.94|454.84|458.89|454.79|6
1635670230000|2021-10-31 08:50:30|458.89|454.79|458.69|454.59|458.89|454.79|458.69|454.59|10
1635670240000|2021-10-31 08:50:40|458.68|454.58|458.69|454.59|458.75|454.65|458.67|454.57|15
1635670250000|2021-10-31 08:50:50|458.7|454.6|458.7|454.6|458.7|454.6|458.69|454.59|5
1635670260000|2021-10-31 08:51:00|458.69|454.59|458.69|454.59|458.7|454.6|458.68|454.58|5
1635670270000|2021-10-31 08:51:10|458.68|454.58|458.67|454.57|458.68|454.58|458.67|454.57|4
1635670280000|2021-10-31 08:51:20|458.68|454.58|458.67|454.57|458.68|454.58|458.67|454.57|4
1635670290000|2021-10-31 08:51:30|458.66|454.56|458.65|454.55|458.66|454.56|458.65|454.55|2
1635670300000|2021-10-31 08:51:40|458.58|454.48|458.46|454.36|458.59|454.49|458.46|454.36|15
1635670310000|2021-10-31 08:51:50|458.45|454.35|458.39|454.29|458.45|454.35|458.39|454.29|15
1635670320000|2021-10-31 08:52:00|458.37|454.27|458.21|454.11|458.37|454.27|458.21|454.11|12
1635670330000|2021-10-31 08:52:10|458.19|454.09|457.91|453.81|458.2|454.1|457.91|453.81|14
1635670340000|2021-10-31 08:52:20|457.9|453.8|457.86|453.76|457.9|453.8|457.86|453.76|6
1635670350000|2021-10-31 08:52:30|457.87|453.77|457.82|453.72|457.87|453.77|457.82|453.72|4
1635670360000|2021-10-31 08:52:40|457.81|453.71|457.78|453.68|457.84|453.74|457.78|453.68|8
1635670370000|2021-10-31 08:52:50|457.72|453.62|457.85|453.75|457.85|453.75|457.72|453.62|6
1635670380000|2021-10-31 08:53:00|457.84|453.74|457.82|453.72|457.84|453.74|457.8|453.7|7
1635670390000|2021-10-31 08:53:10|457.7|453.6|458.03|453.93|458.07|453.97|457.67|453.57|23
1635670400000|2021-10-31 08:53:20|458.02|453.92|458.07|453.97|458.1|454|458.02|453.92|11
1635670410000|2021-10-31 08:53:30|458.08|453.98|458.3|454.2|458.35|454.25|458.07|453.97|23
1635670420000|2021-10-31 08:53:40|458.31|454.21|458.33|454.23|458.35|454.25|458.29|454.19|13
1635670430000|2021-10-31 08:53:50|458.34|454.24|458.5|454.4|458.57|454.47|458.34|454.24|15
1635670440000|2021-10-31 08:54:00|458.51|454.41|458.44|454.34|458.51|454.41|458.4|454.3|21
1635670450000|2021-10-31 08:54:10|458.45|454.35|458.48|454.38|458.48|454.38|458.44|454.34|7
1635670460000|2021-10-31 08:54:20|458.47|454.37|458.43|454.33|458.48|454.38|458.43|454.33|10
1635670470000|2021-10-31 08:54:30|458.44|454.34|458.6|454.5|458.6|454.5|458.44|454.34|16
1635670480000|2021-10-31 08:54:40|458.63|454.53|458.58|454.48|458.77|454.67|458.58|454.48|20
1635670490000|2021-10-31 08:54:50|458.59|454.49|458.48|454.38|458.66|454.56|458.46|454.36|16
1635670500000|2021-10-31 08:55:00|458.46|454.36|458.42|454.32|458.48|454.38|458.42|454.32|9
1635670510000|2021-10-31 08:55:10|458.41|454.31|458.35|454.25|458.41|454.31|458.35|454.25|6
1635670520000|2021-10-31 08:55:20|458.32|454.22|458.5|454.4|458.5|454.4|458.3|454.2|15
1635670530000|2021-10-31 08:55:30|458.51|454.41|458.46|454.36|458.51|454.41|458.45|454.35|9
1635670540000|2021-10-31 08:55:40|458.45|454.35|458.4|454.3|458.46|454.36|458.35|454.25|16
1635670550000|2021-10-31 08:55:50|458.41|454.31|458.45|454.35|458.45|454.35|458.39|454.29|7
1635670560000|2021-10-31 08:56:00|458.47|454.37|458.35|454.25|458.49|454.39|458.35|454.25|14
1635670570000|2021-10-31 08:56:10|458.34|454.24|458.29|454.19|458.34|454.24|458.29|454.19|7
1635670590000|2021-10-31 08:56:30|458.26|454.16|458|453.9|458.26|454.16|458|453.9|15
1635670600000|2021-10-31 08:56:40|457.97|453.87|457.86|453.76|458.01|453.91|457.86|453.76|17
1635670610000|2021-10-31 08:56:50|457.85|453.75|457.74|453.64|457.85|453.75|457.73|453.63|13
1635670620000|2021-10-31 08:57:00|457.73|453.63|457.83|453.73|457.83|453.73|457.72|453.62|6
1635670630000|2021-10-31 08:57:10|457.82|453.72|457.81|453.71|457.91|453.81|457.78|453.68|11
1635670640000|2021-10-31 08:57:20|457.85|453.75|457.77|453.67|457.85|453.75|457.77|453.67|9
1635670650000|2021-10-31 08:57:30|457.81|453.71|457.8|453.7|457.82|453.72|457.8|453.7|4
1635670660000|2021-10-31 08:57:40|457.81|453.71|457.82|453.72|457.83|453.73|457.79|453.69|9
1635670670000|2021-10-31 08:57:50|457.83|453.73|458.14|454.04|458.15|454.05|457.82|453.72|18
1635670680000|2021-10-31 08:58:00|458.13|454.03|458.5|454.4|458.5|454.4|458.13|454.03|22
1635670690000|2021-10-31 08:58:10|458.53|454.43|458.61|454.51|458.61|454.51|458.53|454.43|10
1635670700000|2021-10-31 08:58:20|458.68|454.58|458.68|454.58|458.68|454.58|458.68|454.58|1
1635670710000|2021-10-31 08:58:30|458.67|454.57|458.62|454.52|458.68|454.58|458.62|454.52|4
1635670720000|2021-10-31 08:58:40|458.61|454.51|458.52|454.42|458.62|454.52|458.5|454.4|13
1635670730000|2021-10-31 08:58:50|458.53|454.43|458.39|454.29|458.53|454.43|458.39|454.29|9
1635670740000|2021-10-31 08:59:00|458.36|454.26|458.19|454.09|458.36|454.26|458.18|454.08|13
1635670750000|2021-10-31 08:59:10|458.14|454.04|458.31|454.21|458.4|454.3|458.11|454.01|23
1635670760000|2021-10-31 08:59:20|458.29|454.19|458.4|454.3|458.4|454.3|458.29|454.19|11
1635670770000|2021-10-31 08:59:30|458.45|454.35|458.41|454.31|458.48|454.38|458.4|454.3|14
1635670780000|2021-10-31 08:59:40|458.4|454.3|458.44|454.34|458.47|454.37|458.4|454.3|10
1635670790000|2021-10-31 08:59:50|458.46|454.36|458.47|454.37|458.48|454.38|458.45|454.35|10
1635670800000|2021-10-31 09:00:00|458.48|454.38|458.23|454.13|458.48|454.38|458.23|454.13|18
1635670810000|2021-10-31 09:00:10|458.17|454.07|458.15|454.05|458.17|454.07|458.07|453.97|14
1635670820000|2021-10-31 09:00:20|458.2|454.1|457.93|453.83|458.2|454.1|457.93|453.83|23
1635670830000|2021-10-31 09:00:30|457.91|453.81|457.76|453.66|457.93|453.83|457.72|453.62|18
1635670840000|2021-10-31 09:00:40|457.74|453.64|457.74|453.64|457.77|453.67|457.73|453.63|11
1635670850000|2021-10-31 09:00:50|457.77|453.67|457.76|453.66|457.77|453.67|457.74|453.64|15
1635670860000|2021-10-31 09:01:00|457.75|453.65|457.65|453.55|457.77|453.67|457.65|453.55|11
1635670870000|2021-10-31 09:01:10|457.63|453.53|457.56|453.46|457.63|453.53|457.56|453.46|9
1635670880000|2021-10-31 09:01:20|457.57|453.47|457.56|453.46|457.57|453.47|457.54|453.44|4
1635670890000|2021-10-31 09:01:30|457.54|453.44|457.27|453.17|457.54|453.44|457.27|453.17|18
1635670900000|2021-10-31 09:01:40|457.28|453.18|457.44|453.34|457.44|453.34|457.28|453.18|12
1635670910000|2021-10-31 09:01:50|457.48|453.38|457.54|453.44|457.54|453.44|457.48|453.38|5
1635670920000|2021-10-31 09:02:00|457.55|453.45|457.57|453.47|457.6|453.5|457.54|453.44|7
1635670930000|2021-10-31 09:02:10|457.58|453.48|457.55|453.45|457.61|453.51|457.55|453.45|15
1635670940000|2021-10-31 09:02:20|457.53|453.43|457.38|453.28|457.54|453.44|457.38|453.28|14
1635670950000|2021-10-31 09:02:30|457.34|453.24|457.3|453.2|457.34|453.24|457.25|453.15|9
1635670960000|2021-10-31 09:02:40|457.31|453.21|457.3|453.2|457.31|453.21|457.3|453.2|2
1635670970000|2021-10-31 09:02:50|457.29|453.19|456.95|452.85|457.3|453.2|456.95|452.85|16
1635670980000|2021-10-31 09:03:00|456.92|452.82|456.82|452.72|456.96|452.86|456.82|452.72|17
1635670990000|2021-10-31 09:03:10|456.77|452.67|456.65|452.55|456.77|452.67|456.65|452.55|15
1635671000000|2021-10-31 09:03:20|456.64|452.54|456.62|452.52|456.64|452.54|456.62|452.52|5
1635671010000|2021-10-31 09:03:30|456.61|452.51|456.49|452.39|456.61|452.51|456.46|452.36|16
1635671020000|2021-10-31 09:03:40|456.5|452.4|456.62|452.52|456.62|452.52|456.5|452.4|13
1635671030000|2021-10-31 09:03:50|456.6|452.5|456.58|452.48|456.68|452.58|456.58|452.48|18
1635671040000|2021-10-31 09:04:00|456.57|452.47|456.51|452.41|456.6|452.5|456.51|452.41|13
1635671050000|2021-10-31 09:04:10|456.52|452.42|456.58|452.48|456.58|452.48|456.52|452.42|5
1635671060000|2021-10-31 09:04:20|456.57|452.47|456.61|452.51|456.62|452.52|456.57|452.47|12
1635671070000|2021-10-31 09:04:30|456.65|452.55|456.65|452.55|456.65|452.55|456.65|452.55|1
1635671080000|2021-10-31 09:04:40|456.64|452.54|456.66|452.56|456.67|452.57|456.64|452.54|6
1635671090000|2021-10-31 09:04:50|456.68|452.58|456.67|452.57|456.68|452.58|456.67|452.57|4
1635671100000|2021-10-31 09:05:00|456.65|452.55|456.48|452.38|456.66|452.56|456.48|452.38|15
1635671110000|2021-10-31 09:05:10|456.47|452.37|456.52|452.42|456.52|452.42|456.47|452.37|6
1635671120000|2021-10-31 09:05:20|456.51|452.41|456.48|452.38|456.55|452.45|456.48|452.38|5
1635671130000|2021-10-31 09:05:30|456.49|452.39|456.34|452.24|456.49|452.39|456.34|452.24|9
1635671140000|2021-10-31 09:05:40|456.33|452.23|456.25|452.15|456.33|452.23|456.25|452.15|14
1635671150000|2021-10-31 09:05:50|456.24|452.14|456.21|452.11|456.24|452.14|456.11|452.01|19
1635671160000|2021-10-31 09:06:00|456.19|452.09|456.34|452.24|456.34|452.24|456.19|452.09|13
1635671170000|2021-10-31 09:06:10|456.33|452.23|456.21|452.11|456.34|452.24|456.19|452.09|17
1635671180000|2021-10-31 09:06:20|456.24|452.14|456.24|452.14|456.25|452.15|456.21|452.11|11
1635671190000|2021-10-31 09:06:30|456.25|452.15|456.28|452.18|456.28|452.18|456.24|452.14|7
1635671200000|2021-10-31 09:06:40|456.26|452.16|456.17|452.07|456.26|452.16|456.16|452.06|10
1635671210000|2021-10-31 09:06:50|456.12|452.02|455.84|451.74|456.12|452.02|455.82|451.72|21
1635671220000|2021-10-31 09:07:00|455.88|451.78|455.87|451.77|455.89|451.79|455.87|451.77|4
1635671230000|2021-10-31 09:07:10|455.86|451.76|455.64|451.54|455.86|451.76|455.62|451.52|11
1635671240000|2021-10-31 09:07:20|455.65|451.55|455.92|451.82|455.92|451.82|455.65|451.55|16
1635671250000|2021-10-31 09:07:30|455.94|451.84|456.12|452.02|456.14|452.04|455.94|451.84|18
1635671260000|2021-10-31 09:07:40|456.11|452.01|456.22|452.12|456.23|452.13|456.11|452.01|8
1635671270000|2021-10-31 09:07:50|456.23|452.13|456.36|452.26|456.37|452.27|456.23|452.13|12
1635671280000|2021-10-31 09:08:00|456.37|452.27|456.43|452.33|456.44|452.34|456.23|452.13|22
1635671290000|2021-10-31 09:08:10|456.42|452.32|456.21|452.11|456.42|452.32|456.21|452.11|22
1635671300000|2021-10-31 09:08:20|456.16|452.06|456.14|452.04|456.17|452.07|456.14|452.04|4
1635671310000|2021-10-31 09:08:30|456.13|452.03|455.8|451.7|456.13|452.03|455.79|451.69|14
1635671320000|2021-10-31 09:08:40|455.82|451.72|456.1|452|456.1|452|455.82|451.72|13
1635671330000|2021-10-31 09:08:50|456.11|452.01|456.11|452.01|456.19|452.09|456.01|451.91|15
1635671340000|2021-10-31 09:09:00|456.12|452.02|456.36|452.26|456.36|452.26|456.12|452.02|14
1635671350000|2021-10-31 09:09:10|456.34|452.24|456.25|452.15|456.35|452.25|456.25|452.15|14
1635671360000|2021-10-31 09:09:20|456.27|452.17|456.28|452.18|456.28|452.18|456.21|452.11|14
1635671370000|2021-10-31 09:09:30|456.29|452.19|456.35|452.25|456.35|452.25|456.28|452.18|9
1635671380000|2021-10-31 09:09:40|456.39|452.29|456.46|452.36|456.47|452.37|456.39|452.29|6
1635671390000|2021-10-31 09:09:50|456.47|452.37|456.61|452.51|456.61|452.51|456.46|452.36|7
1635671400000|2021-10-31 09:10:00|456.64|452.54|456.65|452.55|456.65|452.55|456.64|452.54|2
1635671420000|2021-10-31 09:10:20|456.62|452.52|456.56|452.46|456.62|452.52|456.55|452.45|12
1635671430000|2021-10-31 09:10:30|456.57|452.47|456.54|452.44|456.58|452.48|456.53|452.43|6
1635671440000|2021-10-31 09:10:40|456.57|452.47|456.53|452.43|456.58|452.48|456.53|452.43|8
1635671450000|2021-10-31 09:10:50|456.55|452.45|456.27|452.17|456.55|452.45|456.27|452.17|13
1635671460000|2021-10-31 09:11:00|456.29|452.19|456.33|452.23|456.33|452.23|456.29|452.19|10
1635671470000|2021-10-31 09:11:10|456.32|452.22|456.23|452.13|456.33|452.23|456.23|452.13|13
1635671480000|2021-10-31 09:11:20|456.19|452.09|456.19|452.09|456.19|452.09|456.18|452.08|3
1635671490000|2021-10-31 09:11:30|456.13|452.03|455.94|451.84|456.13|452.03|455.94|451.84|12
1635671500000|2021-10-31 09:11:40|455.97|451.87|455.67|451.57|455.98|451.88|455.66|451.56|18
1635671510000|2021-10-31 09:11:50|455.66|451.56|455.59|451.49|455.66|451.56|455.59|451.49|15
1635671520000|2021-10-31 09:12:00|455.6|451.5|454.95|450.85|455.6|451.5|454.94|450.84|26
1635671530000|2021-10-31 09:12:10|455|450.9|455.84|451.74|455.85|451.75|454.96|450.86|31
1635671540000|2021-10-31 09:12:20|455.85|451.75|455.88|451.78|455.93|451.83|455.81|451.71|21
1635671550000|2021-10-31 09:12:30|455.85|451.75|455.75|451.65|455.85|451.75|455.66|451.56|20
1635671560000|2021-10-31 09:12:40|455.73|451.63|455.81|451.71|455.83|451.73|455.73|451.63|15
1635671570000|2021-10-31 09:12:50|455.82|451.72|456.34|452.24|456.34|452.24|455.82|451.72|26
1635671580000|2021-10-31 09:13:00|456.3|452.2|456.36|452.26|456.39|452.29|456.29|452.19|12
1635671590000|2021-10-31 09:13:10|456.37|452.27|456.43|452.33|456.43|452.33|456.36|452.26|8
1635671600000|2021-10-31 09:13:20|456.47|452.37|456.46|452.36|456.47|452.37|456.4|452.3|12
1635671610000|2021-10-31 09:13:30|456.49|452.39|456.41|452.31|456.49|452.39|456.39|452.29|6
1635671620000|2021-10-31 09:13:40|456.4|452.3|456.43|452.33|456.43|452.33|456.37|452.27|14
1635671630000|2021-10-31 09:13:50|456.44|452.34|456.45|452.35|456.46|452.36|456.41|452.31|13
1635671640000|2021-10-31 09:14:00|456.39|452.29|456.17|452.07|456.39|452.29|456.14|452.04|24
1635671650000|2021-10-31 09:14:10|456.18|452.08|456.1|452|456.18|452.08|456.07|451.97|8
1635671660000|2021-10-31 09:14:20|456.11|452.01|456.08|451.98|456.12|452.02|456.08|451.98|8
1635671670000|2021-10-31 09:14:30|456.07|451.97|455.95|451.85|456.07|451.97|455.94|451.84|12
1635671680000|2021-10-31 09:14:40|455.96|451.86|455.88|451.78|455.96|451.86|455.88|451.78|13
1635671690000|2021-10-31 09:14:50|455.89|451.79|455.82|451.72|455.95|451.85|455.8|451.7|19
1635671700000|2021-10-31 09:15:00|455.83|451.73|455.75|451.65|455.83|451.73|455.69|451.59|22
1635671710000|2021-10-31 09:15:10|455.7|451.6|455.79|451.69|455.79|451.69|455.67|451.57|10
1635671720000|2021-10-31 09:15:20|455.81|451.71|455.8|451.7|455.81|451.71|455.79|451.69|6
1635671730000|2021-10-31 09:15:30|455.79|451.69|455.7|451.6|455.8|451.7|455.7|451.6|12
1635671740000|2021-10-31 09:15:40|455.69|451.59|455.68|451.58|455.7|451.6|455.68|451.58|6
1635671750000|2021-10-31 09:15:50|455.7|451.6|455.85|451.75|455.85|451.75|455.7|451.6|10
1635671760000|2021-10-31 09:16:00|455.84|451.74|455.87|451.77|455.87|451.77|455.79|451.69|16
1635671770000|2021-10-31 09:16:10|455.86|451.76|455.83|451.73|455.86|451.76|455.81|451.71|11
1635671780000|2021-10-31 09:16:20|455.81|451.71|456.04|451.94|456.04|451.94|455.81|451.71|13
1635671790000|2021-10-31 09:16:30|456.06|451.96|456.31|452.21|456.31|452.21|456.06|451.96|23
1635671800000|2021-10-31 09:16:40|456.4|452.3|456.58|452.48|456.58|452.48|456.4|452.3|16
1635671810000|2021-10-31 09:16:50|456.63|452.53|456.82|452.72|456.82|452.72|456.63|452.53|8
1635671820000|2021-10-31 09:17:00|456.79|452.69|456.79|452.69|456.79|452.69|456.74|452.64|6
1635671830000|2021-10-31 09:17:10|456.77|452.67|456.86|452.76|456.86|452.76|456.77|452.67|5
1635671840000|2021-10-31 09:17:20|456.85|452.75|456.83|452.73|456.86|452.76|456.83|452.73|10
1635671850000|2021-10-31 09:17:30|456.84|452.74|456.75|452.65|456.84|452.74|456.75|452.65|11
1635671860000|2021-10-31 09:17:40|456.74|452.64|456.73|452.63|456.75|452.65|456.73|452.63|4
1635671870000|2021-10-31 09:17:50|456.72|452.62|456.57|452.47|456.72|452.62|456.55|452.45|13
1635671880000|2021-10-31 09:18:00|456.51|452.41|456.48|452.38|456.51|452.41|456.39|452.29|11
1635671890000|2021-10-31 09:18:10|456.51|452.41|456.55|452.45|456.56|452.46|456.48|452.38|9
1635671900000|2021-10-31 09:18:20|456.58|452.48|456.64|452.54|456.64|452.54|456.56|452.46|7
1635671910000|2021-10-31 09:18:30|456.63|452.53|456.62|452.52|456.63|452.53|456.62|452.52|2
1635671920000|2021-10-31 09:18:40|456.63|452.53|456.61|452.51|456.64|452.54|456.61|452.51|3
1635671930000|2021-10-31 09:18:50|456.6|452.5|456.58|452.48|456.61|452.51|456.58|452.48|6
1635671940000|2021-10-31 09:19:00|456.55|452.45|456.51|452.41|456.55|452.45|456.44|452.34|19
1635671950000|2021-10-31 09:19:10|456.52|452.42|456.56|452.46|456.57|452.47|456.5|452.4|19
1635671960000|2021-10-31 09:19:20|456.57|452.47|456.58|452.48|456.58|452.48|456.56|452.46|6
1635671970000|2021-10-31 09:19:30|456.59|452.49|456.61|452.51|456.68|452.58|456.59|452.49|18
1635671980000|2021-10-31 09:19:40|456.64|452.54|456.61|452.51|456.65|452.55|456.61|452.51|5
1635671990000|2021-10-31 09:19:50|456.63|452.53|456.66|452.56|456.67|452.57|456.63|452.53|6
1635672000000|2021-10-31 09:20:00|456.67|452.57|456.69|452.59|456.73|452.63|456.67|452.57|9
1635672010000|2021-10-31 09:20:10|456.72|452.62|456.73|452.63|456.74|452.64|456.71|452.61|5
1635672020000|2021-10-31 09:20:20|456.71|452.61|456.63|452.53|456.72|452.62|456.63|452.53|7
1635672030000|2021-10-31 09:20:30|456.66|452.56|456.68|452.58|456.68|452.58|456.66|452.56|2
1635672040000|2021-10-31 09:20:40|456.66|452.56|456.66|452.56|456.67|452.57|456.66|452.56|3
1635672050000|2021-10-31 09:20:50|456.67|452.57|456.67|452.57|456.67|452.57|456.64|452.54|4
1635672060000|2021-10-31 09:21:00|456.65|452.55|456.59|452.49|456.65|452.55|456.58|452.48|15
1635672070000|2021-10-31 09:21:10|456.6|452.5|456.6|452.5|456.63|452.53|456.58|452.48|16
1635672080000|2021-10-31 09:21:20|456.59|452.49|456.58|452.48|456.62|452.52|456.58|452.48|5
1635672090000|2021-10-31 09:21:30|456.59|452.49|456.61|452.51|456.69|452.59|456.59|452.49|14
1635672100000|2021-10-31 09:21:40|456.63|452.53|456.63|452.53|456.65|452.55|456.63|452.53|9
1635672110000|2021-10-31 09:21:50|456.62|452.52|456.59|452.49|456.62|452.52|456.59|452.49|8
1635672120000|2021-10-31 09:22:00|456.58|452.48|456.51|452.41|456.59|452.49|456.5|452.4|14
1635672130000|2021-10-31 09:22:10|456.5|452.4|456.51|452.41|456.52|452.42|456.5|452.4|4
1635672140000|2021-10-31 09:22:20|456.52|452.42|456.51|452.41|456.55|452.45|456.51|452.41|6
1635672150000|2021-10-31 09:22:30|456.5|452.4|456.48|452.38|456.5|452.4|456.47|452.37|7
1635672160000|2021-10-31 09:22:40|456.47|452.37|456.42|452.32|456.47|452.37|456.42|452.32|9
1635672180000|2021-10-31 09:23:00|456.44|452.34|456.44|452.34|456.44|452.34|456.42|452.32|3
1635672190000|2021-10-31 09:23:10|456.45|452.35|457.09|452.99|457.1|453|456.45|452.35|12
1635672200000|2021-10-31 09:23:20|457.2|453.1|457.43|453.33|457.43|453.33|457.17|453.07|11
1635672210000|2021-10-31 09:23:30|457.4|453.3|457.4|453.3|457.4|453.3|457.32|453.22|16
1635672220000|2021-10-31 09:23:40|457.42|453.32|457.47|453.37|457.66|453.56|457.4|453.3|22
1635672230000|2021-10-31 09:23:50|457.44|453.34|457.39|453.29|457.47|453.37|457.35|453.25|12
1635672240000|2021-10-31 09:24:00|457.38|453.28|457.39|453.29|457.39|453.29|457.38|453.28|2
1635672250000|2021-10-31 09:24:10|457.35|453.25|457.36|453.26|457.36|453.26|457.34|453.24|4
1635672260000|2021-10-31 09:24:20|457.37|453.27|457.38|453.28|457.41|453.31|457.37|453.27|5
1635672270000|2021-10-31 09:24:30|457.36|453.26|457.12|453.02|457.36|453.26|457.04|452.94|22
1635672280000|2021-10-31 09:24:40|457.13|453.03|457.08|452.98|457.18|453.08|457.07|452.97|12
1635672290000|2021-10-31 09:24:50|457.09|452.99|456.95|452.85|457.11|453.01|456.94|452.84|22
1635672300000|2021-10-31 09:25:00|456.97|452.87|456.92|452.82|456.97|452.87|456.91|452.81|7
1635672310000|2021-10-31 09:25:10|456.87|452.77|456.91|452.81|456.92|452.82|456.87|452.77|8
1635672320000|2021-10-31 09:25:20|456.92|452.82|456.86|452.76|456.92|452.82|456.86|452.76|7
1635672330000|2021-10-31 09:25:30|456.85|452.75|456.92|452.82|456.92|452.82|456.85|452.75|8
1635672340000|2021-10-31 09:25:40|456.94|452.84|456.84|452.74|456.94|452.84|456.83|452.73|9
1635672360000|2021-10-31 09:26:00|456.86|452.76|456.86|452.76|456.86|452.76|456.86|452.76|1
1635672380000|2021-10-31 09:26:20|456.83|452.73|456.81|452.71|456.83|452.73|456.8|452.7|5
1635672390000|2021-10-31 09:26:30|456.82|452.72|456.78|452.68|456.82|452.72|456.78|452.68|3
1635672400000|2021-10-31 09:26:40|456.77|452.67|456.78|452.68|456.78|452.68|456.77|452.67|2
1635672410000|2021-10-31 09:26:50|456.79|452.69|456.9|452.8|456.9|452.8|456.79|452.69|10
1635672420000|2021-10-31 09:27:00|456.89|452.79|456.9|452.8|456.91|452.81|456.89|452.79|8
1635672450000|2021-10-31 09:27:30|456.89|452.79|456.88|452.78|456.89|452.79|456.87|452.77|5
1635672460000|2021-10-31 09:27:40|456.89|452.79|456.96|452.86|456.96|452.86|456.89|452.79|6
1635672470000|2021-10-31 09:27:50|456.99|452.89|457.17|453.07|457.17|453.07|456.99|452.89|5
1635672480000|2021-10-31 09:28:00|457.16|453.06|457.39|453.29|457.39|453.29|457.16|453.06|13
1635672490000|2021-10-31 09:28:10|457.4|453.3|457.54|453.44|457.55|453.45|457.4|453.3|13
1635672500000|2021-10-31 09:28:20|457.55|453.45|457.55|453.45|457.55|453.45|457.54|453.44|5
1635672510000|2021-10-31 09:28:30|457.56|453.46|457.46|453.36|457.56|453.46|457.45|453.35|14
1635672520000|2021-10-31 09:28:40|457.45|453.35|457.47|453.37|457.47|453.37|457.44|453.34|6
1635672530000|2021-10-31 09:28:50|457.49|453.39|457.49|453.39|457.49|453.39|457.49|453.39|1
1635672540000|2021-10-31 09:29:00|457.51|453.41|457.53|453.43|457.53|453.43|457.51|453.41|3
1635672550000|2021-10-31 09:29:10|457.54|453.44|457.58|453.48|457.6|453.5|457.54|453.44|4
1635672560000|2021-10-31 09:29:20|457.6|453.5|457.62|453.52|457.66|453.56|457.6|453.5|8
1635672570000|2021-10-31 09:29:30|457.64|453.54|457.69|453.59|457.69|453.59|457.64|453.54|5
1635672580000|2021-10-31 09:29:40|457.71|453.61|457.85|453.75|457.85|453.75|457.71|453.61|8
1635672590000|2021-10-31 09:29:50|457.86|453.76|458.02|453.92|458.02|453.92|457.85|453.75|18
1635672600000|2021-10-31 09:30:00|458.04|453.94|458.14|454.04|458.17|454.07|458.03|453.93|16
1635672610000|2021-10-31 09:30:10|458.15|454.05|458.08|453.98|458.15|454.05|458.06|453.96|9
1635672620000|2021-10-31 09:30:20|458.1|454|458.12|454.02|458.12|454.02|458.06|453.96|8
1635672630000|2021-10-31 09:30:30|458.11|454.01|458.05|453.95|458.11|454.01|458.05|453.95|4
1635672640000|2021-10-31 09:30:40|458.06|453.96|458.23|454.13|458.23|454.13|458.03|453.93|12
1635672660000|2021-10-31 09:31:00|458.29|454.19|458.32|454.22|458.36|454.26|458.29|454.19|11
1635672670000|2021-10-31 09:31:10|458.3|454.2|458.25|454.15|458.31|454.21|458.24|454.14|13
1635672680000|2021-10-31 09:31:20|458.21|454.11|458.21|454.11|458.21|454.11|458.21|454.11|1
1635672710000|2021-10-31 09:31:50|458.14|454.04|458.06|453.96|458.16|454.06|458.06|453.96|8
1635672720000|2021-10-31 09:32:00|458.04|453.94|457.95|453.85|458.04|453.94|457.94|453.84|5
1635672730000|2021-10-31 09:32:10|457.94|453.84|458.11|454.01|458.11|454.01|457.94|453.84|6
1635672740000|2021-10-31 09:32:20|458.12|454.02|458.12|454.02|458.12|454.02|458.12|454.02|1
1635672750000|2021-10-31 09:32:30|458.15|454.05|458.17|454.07|458.17|454.07|458.15|454.05|3
1635672760000|2021-10-31 09:32:40|458.16|454.06|458.17|454.07|458.17|454.07|458.16|454.06|4
1635672770000|2021-10-31 09:32:50|458.15|454.05|458.02|453.92|458.15|454.05|458.02|453.92|9
1635672780000|2021-10-31 09:33:00|458.01|453.91|457.96|453.86|458.01|453.91|457.96|453.86|7
1635672790000|2021-10-31 09:33:10|457.95|453.85|457.93|453.83|457.95|453.85|457.93|453.83|2
1635672800000|2021-10-31 09:33:20|457.92|453.82|457.91|453.81|457.92|453.82|457.91|453.81|2
1635672810000|2021-10-31 09:33:30|457.92|453.82|457.91|453.81|457.92|453.82|457.91|453.81|4
1635672820000|2021-10-31 09:33:40|457.92|453.82|457.84|453.74|457.92|453.82|457.84|453.74|15
1635672830000|2021-10-31 09:33:50|457.83|453.73|457.83|453.73|457.84|453.74|457.83|453.73|3
1635672840000|2021-10-31 09:34:00|457.84|453.74|457.84|453.74|457.85|453.75|457.84|453.74|3
1635672850000|2021-10-31 09:34:10|457.82|453.72|457.79|453.69|457.84|453.74|457.75|453.65|13
1635672860000|2021-10-31 09:34:20|457.78|453.68|457.77|453.67|457.79|453.69|457.77|453.67|4
1635672870000|2021-10-31 09:34:30|457.78|453.68|457.78|453.68|457.78|453.68|457.76|453.66|5
1635672880000|2021-10-31 09:34:40|457.77|453.67|457.61|453.51|457.78|453.68|457.59|453.49|8
1635672890000|2021-10-31 09:34:50|457.62|453.52|457.54|453.44|457.62|453.52|457.52|453.42|13
1635672900000|2021-10-31 09:35:00|457.52|453.42|457.53|453.43|457.53|453.43|457.52|453.42|4
1635672910000|2021-10-31 09:35:10|457.56|453.46|457.55|453.45|457.58|453.48|457.55|453.45|6
1635672920000|2021-10-31 09:35:20|457.57|453.47|457.57|453.47|457.59|453.49|457.56|453.46|5
1635672930000|2021-10-31 09:35:30|457.56|453.46|457.56|453.46|457.56|453.46|457.56|453.46|1
1635672940000|2021-10-31 09:35:40|457.58|453.48|457.77|453.67|457.77|453.67|457.58|453.48|11
1635672950000|2021-10-31 09:35:50|457.73|453.63|457.82|453.72|457.82|453.72|457.73|453.63|7
1635672960000|2021-10-31 09:36:00|457.83|453.73|457.85|453.75|457.85|453.75|457.82|453.72|5
1635672970000|2021-10-31 09:36:10|457.89|453.79|457.88|453.78|457.89|453.79|457.88|453.78|2
1635672980000|2021-10-31 09:36:20|457.89|453.79|457.88|453.78|457.89|453.79|457.88|453.78|2
1635673000000|2021-10-31 09:36:40|457.87|453.77|458.12|454.02|458.13|454.03|457.87|453.77|19
1635673010000|2021-10-31 09:36:50|458.13|454.03|458.29|454.19|458.33|454.23|458.13|454.03|14
1635673020000|2021-10-31 09:37:00|458.3|454.2|458.37|454.27|458.37|454.27|458.29|454.19|9
1635673030000|2021-10-31 09:37:10|458.38|454.28|458.31|454.21|458.38|454.28|458.28|454.18|18
1635673040000|2021-10-31 09:37:20|458.32|454.22|458.25|454.15|458.37|454.27|458.24|454.14|18
1635673050000|2021-10-31 09:37:30|458.24|454.14|458.25|454.15|458.26|454.16|458.24|454.14|10
1635673060000|2021-10-31 09:37:40|458.23|454.13|458.23|454.13|458.23|454.13|458.23|454.13|1
1635673070000|2021-10-31 09:37:50|458.22|454.12|458.22|454.12|458.22|454.12|458.22|454.12|1
1635673080000|2021-10-31 09:38:00|458.23|454.13|458.22|454.12|458.23|454.13|458.22|454.12|2
1635673090000|2021-10-31 09:38:10|458.23|454.13|458.23|454.13|458.23|454.13|458.22|454.12|3
1635673110000|2021-10-31 09:38:30|458.22|454.12|458.23|454.13|458.23|454.13|458.22|454.12|4
1635673120000|2021-10-31 09:38:40|458.22|454.12|458.22|454.12|458.23|454.13|458.22|454.12|3
1635673130000|2021-10-31 09:38:50|458.21|454.11|458.25|454.15|458.26|454.16|458.21|454.11|7
1635673150000|2021-10-31 09:39:10|458.24|454.14|458.27|454.17|458.27|454.17|458.24|454.14|4
1635673180000|2021-10-31 09:39:40|458.28|454.18|458.2|454.1|458.28|454.18|458.2|454.1|5
1635673190000|2021-10-31 09:39:50|458.21|454.11|458.09|453.99|458.21|454.11|458.09|453.99|10
1635673200000|2021-10-31 09:40:00|458.07|453.97|458.02|453.92|458.09|453.99|458.02|453.92|10
1635673210000|2021-10-31 09:40:10|458.03|453.93|458.15|454.05|458.16|454.06|458.03|453.93|7
1635673220000|2021-10-31 09:40:20|458.16|454.06|458.13|454.03|458.16|454.06|458.13|454.03|6
1635673230000|2021-10-31 09:40:30|458.12|454.02|458.09|453.99|458.12|454.02|458.09|453.99|2
1635673250000|2021-10-31 09:40:50|458.14|454.04|458.19|454.09|458.19|454.09|458.14|454.04|3
1635673260000|2021-10-31 09:41:00|458.21|454.11|458.21|454.11|458.26|454.16|458.21|454.11|7
1635673270000|2021-10-31 09:41:10|458.24|454.14|458.23|454.13|458.24|454.14|458.23|454.13|2
1635673280000|2021-10-31 09:41:20|458.22|454.12|458.21|454.11|458.22|454.12|458.2|454.1|4
1635673290000|2021-10-31 09:41:30|458.2|454.1|458.21|454.11|458.21|454.11|458.2|454.1|2
1635673300000|2021-10-31 09:41:40|458.2|454.1|458.21|454.11|458.21|454.11|458.2|454.1|2
1635673310000|2021-10-31 09:41:50|458.25|454.15|458.26|454.16|458.26|454.16|458.25|454.15|4
1635673320000|2021-10-31 09:42:00|458.27|454.17|458.31|454.21|458.31|454.21|458.27|454.17|2
1635673330000|2021-10-31 09:42:10|458.28|454.18|458.28|454.18|458.28|454.18|458.27|454.17|3
1635673340000|2021-10-31 09:42:20|458.31|454.21|458.29|454.19|458.31|454.21|458.27|454.17|5
1635673350000|2021-10-31 09:42:30|458.3|454.2|458.23|454.13|458.3|454.2|458.23|454.13|5
1635673360000|2021-10-31 09:42:40|458.24|454.14|458.26|454.16|458.26|454.16|458.23|454.13|6
1635673370000|2021-10-31 09:42:50|458.25|454.15|458.18|454.08|458.27|454.17|458.18|454.08|12
1635673380000|2021-10-31 09:43:00|458.17|454.07|458.15|454.05|458.17|454.07|458.13|454.03|5
1635673390000|2021-10-31 09:43:10|458.16|454.06|458.17|454.07|458.17|454.07|458.16|454.06|4
1635673400000|2021-10-31 09:43:20|458.14|454.04|458.18|454.08|458.18|454.08|458.13|454.03|5
1635673410000|2021-10-31 09:43:30|458.19|454.09|458.24|454.14|458.27|454.17|458.19|454.09|9
1635673420000|2021-10-31 09:43:40|458.21|454.11|457.97|453.87|458.21|454.11|457.97|453.87|13
1635673430000|2021-10-31 09:43:50|457.92|453.82|457.91|453.81|457.92|453.82|457.91|453.81|2
1635673440000|2021-10-31 09:44:00|457.9|453.8|457.85|453.75|457.9|453.8|457.85|453.75|4
1635673450000|2021-10-31 09:44:10|457.86|453.76|457.8|453.7|457.86|453.76|457.8|453.7|4
1635673460000|2021-10-31 09:44:20|457.79|453.69|457.75|453.65|457.8|453.7|457.75|453.65|7
1635673470000|2021-10-31 09:44:30|457.74|453.64|457.6|453.5|457.75|453.65|457.6|453.5|16
1635673480000|2021-10-31 09:44:40|457.61|453.51|457.5|453.4|457.61|453.51|457.5|453.4|4
1635673490000|2021-10-31 09:44:50|457.51|453.41|457.51|453.41|457.51|453.41|457.51|453.41|1
1635673500000|2021-10-31 09:45:00|457.5|453.4|457.67|453.57|457.67|453.57|457.5|453.4|13
1635673510000|2021-10-31 09:45:10|457.68|453.58|457.79|453.69|457.79|453.69|457.65|453.55|10
1635673520000|2021-10-31 09:45:20|457.77|453.67|457.69|453.59|457.77|453.67|457.69|453.59|10
1635673530000|2021-10-31 09:45:30|457.7|453.6|457.69|453.59|457.7|453.6|457.68|453.58|6
1635673540000|2021-10-31 09:45:40|457.7|453.6|457.95|453.85|457.95|453.85|457.7|453.6|15
1635673550000|2021-10-31 09:45:50|457.97|453.87|457.97|453.87|457.98|453.88|457.97|453.87|5
1635673560000|2021-10-31 09:46:00|457.96|453.86|457.99|453.89|457.99|453.89|457.93|453.83|11
1635673570000|2021-10-31 09:46:10|458|453.9|458.16|454.06|458.16|454.06|458|453.9|13
1635673580000|2021-10-31 09:46:20|458.18|454.08|458.2|454.1|458.2|454.1|458.16|454.06|6
1635673590000|2021-10-31 09:46:30|458.21|454.11|458.25|454.15|458.26|454.16|458.21|454.11|9
1635673600000|2021-10-31 09:46:40|458.23|454.13|458.25|454.15|458.25|454.15|458.23|454.13|2
1635673620000|2021-10-31 09:47:00|458.24|454.14|458.13|454.03|458.24|454.14|458.13|454.03|4
1635673630000|2021-10-31 09:47:10|458.11|454.01|458|453.9|458.11|454.01|458|453.9|8
1635673640000|2021-10-31 09:47:20|457.92|453.82|457.6|453.5|457.93|453.83|457.6|453.5|26
1635673650000|2021-10-31 09:47:30|457.61|453.51|457.52|453.42|457.61|453.51|457.51|453.41|5
1635673660000|2021-10-31 09:47:40|457.53|453.43|457.57|453.47|457.69|453.59|457.53|453.43|16
1635673670000|2021-10-31 09:47:50|457.58|453.48|457.53|453.43|457.6|453.5|457.53|453.43|6
1635673680000|2021-10-31 09:48:00|457.52|453.42|457.49|453.39|457.52|453.42|457.46|453.36|11
1635673690000|2021-10-31 09:48:10|457.48|453.38|457.51|453.41|457.52|453.42|457.48|453.38|10
1635673700000|2021-10-31 09:48:20|457.52|453.42|457.52|453.42|457.52|453.42|457.51|453.41|3
1635673710000|2021-10-31 09:48:30|457.53|453.43|457.53|453.43|457.53|453.43|457.52|453.42|7
1635673720000|2021-10-31 09:48:40|457.54|453.44|457.69|453.59|457.69|453.59|457.54|453.44|11
1635673730000|2021-10-31 09:48:50|457.73|453.63|457.74|453.64|457.74|453.64|457.7|453.6|15
1635673740000|2021-10-31 09:49:00|457.75|453.65|457.77|453.67|457.83|453.73|457.74|453.64|9
1635673750000|2021-10-31 09:49:10|457.75|453.65|457.73|453.63|457.75|453.65|457.73|453.63|3
1635673760000|2021-10-31 09:49:20|457.7|453.6|457.72|453.62|457.75|453.65|457.7|453.6|7
1635673770000|2021-10-31 09:49:30|457.71|453.61|457.58|453.48|457.72|453.62|457.58|453.48|11
1635673780000|2021-10-31 09:49:40|457.54|453.44|457.52|453.42|457.54|453.44|457.52|453.42|2
1635673790000|2021-10-31 09:49:50|457.56|453.46|457.58|453.48|457.59|453.49|457.52|453.42|4
1635673800000|2021-10-31 09:50:00|457.63|453.53|457.61|453.51|457.65|453.55|457.61|453.51|7
1635673810000|2021-10-31 09:50:10|457.59|453.49|457.59|453.49|457.59|453.49|457.58|453.48|3
1635673820000|2021-10-31 09:50:20|457.55|453.45|457.57|453.47|457.57|453.47|457.55|453.45|2
1635673830000|2021-10-31 09:50:30|457.55|453.45|457.53|453.43|457.55|453.45|457.53|453.43|7
1635673840000|2021-10-31 09:50:40|457.52|453.42|457.48|453.38|457.52|453.42|457.48|453.38|6
1635673850000|2021-10-31 09:50:50|457.47|453.37|457.54|453.44|457.55|453.45|457.47|453.37|5
1635673860000|2021-10-31 09:51:00|457.53|453.43|457.53|453.43|457.53|453.43|457.53|453.43|1
1635673870000|2021-10-31 09:51:10|457.54|453.44|457.53|453.43|457.54|453.44|457.53|453.43|2
1635673890000|2021-10-31 09:51:30|457.54|453.44|457.53|453.43|457.54|453.44|457.53|453.43|2
1635673900000|2021-10-31 09:51:40|457.52|453.42|457.3|453.2|457.52|453.42|457.3|453.2|12
1635673910000|2021-10-31 09:51:50|457.29|453.19|457.15|453.05|457.31|453.21|457.15|453.05|13
1635673920000|2021-10-31 09:52:00|457.14|453.04|457.06|452.96|457.15|453.05|457.06|452.96|11
1635673930000|2021-10-31 09:52:10|457.05|452.95|457.05|452.95|457.06|452.96|457.05|452.95|3
1635673940000|2021-10-31 09:52:20|457.04|452.94|457.03|452.93|457.04|452.94|457.03|452.93|2
1635673950000|2021-10-31 09:52:30|457.05|452.95|457.03|452.93|457.05|452.95|457.03|452.93|2
1635673960000|2021-10-31 09:52:40|457.01|452.91|456.99|452.89|457.01|452.91|456.99|452.89|3
1635673970000|2021-10-31 09:52:50|456.98|452.88|456.84|452.74|456.98|452.88|456.78|452.68|15
1635673980000|2021-10-31 09:53:00|456.76|452.66|456.71|452.61|456.77|452.67|456.71|452.61|12
1635673990000|2021-10-31 09:53:10|456.7|452.6|456.7|452.6|456.71|452.61|456.7|452.6|3
1635674000000|2021-10-31 09:53:20|456.71|452.61|456.7|452.6|456.71|452.61|456.69|452.59|4
1635674010000|2021-10-31 09:53:30|456.69|452.59|456.59|452.49|456.69|452.59|456.59|452.49|4
1635674020000|2021-10-31 09:53:40|456.6|452.5|456.52|452.42|456.6|452.5|456.52|452.42|12
1635674030000|2021-10-31 09:53:50|456.5|452.4|456.4|452.3|456.5|452.4|456.4|452.3|22
1635674040000|2021-10-31 09:54:00|456.41|452.31|456.33|452.23|456.41|452.31|456.33|452.23|3
1635674050000|2021-10-31 09:54:10|456.32|452.22|456.25|452.15|456.34|452.24|456.24|452.14|4
1635674060000|2021-10-31 09:54:20|456.24|452.14|456.28|452.18|456.32|452.22|456.22|452.12|10
1635674070000|2021-10-31 09:54:30|456.26|452.16|456.47|452.37|456.47|452.37|456.26|452.16|11
1635674080000|2021-10-31 09:54:40|456.46|452.36|456.82|452.72|456.82|452.72|456.46|452.36|18
1635674090000|2021-10-31 09:54:50|456.83|452.73|456.84|452.74|456.84|452.74|456.8|452.7|4
1635674100000|2021-10-31 09:55:00|456.83|452.73|456.73|452.63|456.87|452.77|456.73|452.63|11
1635674110000|2021-10-31 09:55:10|456.76|452.66|456.7|452.6|456.76|452.66|456.66|452.56|14
1635674120000|2021-10-31 09:55:20|456.69|452.59|456.62|452.52|456.69|452.59|456.57|452.47|8
1635674130000|2021-10-31 09:55:30|456.63|452.53|456.88|452.78|456.88|452.78|456.63|452.53|8
1635674140000|2021-10-31 09:55:40|456.89|452.79|456.89|452.79|456.89|452.79|456.89|452.79|1
1635674150000|2021-10-31 09:55:50|456.85|452.75|456.84|452.74|456.86|452.76|456.84|452.74|4
1635674160000|2021-10-31 09:56:00|456.83|452.73|456.93|452.83|456.95|452.85|456.83|452.73|15
1635674170000|2021-10-31 09:56:10|456.94|452.84|457.02|452.92|457.02|452.92|456.94|452.84|12
1635674180000|2021-10-31 09:56:20|457|452.9|457.02|452.92|457.03|452.93|456.99|452.89|9
1635674190000|2021-10-31 09:56:30|456.99|452.89|456.92|452.82|456.99|452.89|456.92|452.82|9
1635674200000|2021-10-31 09:56:40|456.91|452.81|456.91|452.81|456.91|452.81|456.88|452.78|8
1635674210000|2021-10-31 09:56:50|456.92|452.82|456.97|452.87|456.97|452.87|456.92|452.82|8
1635674220000|2021-10-31 09:57:00|456.96|452.86|456.98|452.88|456.98|452.88|456.96|452.86|5
1635674230000|2021-10-31 09:57:10|456.99|452.89|456.97|452.87|456.99|452.89|456.96|452.86|4
1635674240000|2021-10-31 09:57:20|456.98|452.88|457.03|452.93|457.03|452.93|456.98|452.88|6
1635674250000|2021-10-31 09:57:30|457.06|452.96|457.33|453.23|457.33|453.23|457.06|452.96|14
1635674260000|2021-10-31 09:57:40|457.34|453.24|457.47|453.37|457.47|453.37|457.34|453.24|7
1635674270000|2021-10-31 09:57:50|457.48|453.38|457.52|453.42|457.52|453.42|457.48|453.38|6
1635674280000|2021-10-31 09:58:00|457.55|453.45|457.51|453.41|457.58|453.48|457.51|453.41|7
1635674290000|2021-10-31 09:58:10|457.52|453.42|457.71|453.61|457.71|453.61|457.5|453.4|9
1635674300000|2021-10-31 09:58:20|457.72|453.62|457.81|453.71|457.81|453.71|457.72|453.62|8
1635674310000|2021-10-31 09:58:30|457.79|453.69|457.72|453.62|457.86|453.76|457.64|453.54|12
1635674320000|2021-10-31 09:58:40|457.61|453.51|457.27|453.17|457.61|453.51|457.27|453.17|20
1635674330000|2021-10-31 09:58:50|457.28|453.18|457.22|453.12|457.28|453.18|457.21|453.11|6
1635674340000|2021-10-31 09:59:00|457.23|453.13|457.21|453.11|457.23|453.13|457.21|453.11|2
1635674350000|2021-10-31 09:59:10|457.26|453.16|457.38|453.28|457.62|453.52|457.26|453.16|18
1635674360000|2021-10-31 09:59:20|457.4|453.3|457.49|453.39|457.49|453.39|457.31|453.21|14
1635674370000|2021-10-31 09:59:30|457.51|453.41|457.78|453.68|457.78|453.68|457.51|453.41|18
1635674380000|2021-10-31 09:59:40|457.77|453.67|458.01|453.91|458.01|453.91|457.77|453.67|14
1635674390000|2021-10-31 09:59:50|458.11|454.01|458.04|453.94|458.13|454.03|458.04|453.94|10
1635674400000|2021-10-31 10:00:00|458|453.9|457.43|453.33|458|453.9|457.43|453.33|23
1635674410000|2021-10-31 10:00:10|457.42|453.32|457.06|452.96|457.42|453.32|457.01|452.91|21
1635674420000|2021-10-31 10:00:20|457.05|452.95|457.08|452.98|457.11|453.01|457.04|452.94|10
1635674430000|2021-10-31 10:00:30|457.07|452.97|456.82|452.72|457.08|452.98|456.82|452.72|10
1635674440000|2021-10-31 10:00:40|456.83|452.73|456.84|452.74|456.84|452.74|456.78|452.68|7
1635674450000|2021-10-31 10:00:50|456.92|452.82|456.8|452.7|456.93|452.83|456.8|452.7|15
1635674460000|2021-10-31 10:01:00|456.81|452.71|456.96|452.86|456.97|452.87|456.81|452.71|11
1635674470000|2021-10-31 10:01:10|456.93|452.83|456.97|452.87|456.97|452.87|456.93|452.83|4
1635674480000|2021-10-31 10:01:20|456.98|452.88|456.98|452.88|456.98|452.88|456.97|452.87|3
1635674490000|2021-10-31 10:01:30|456.97|452.87|456.95|452.85|456.98|452.88|456.95|452.85|4
1635674500000|2021-10-31 10:01:40|456.94|452.84|456.15|452.05|456.94|452.84|456.12|452.02|21
1635674510000|2021-10-31 10:01:50|456.16|452.06|456.04|451.94|456.22|452.12|456.03|451.93|20
1635674520000|2021-10-31 10:02:00|456.05|451.95|456|451.9|456.07|451.97|455.98|451.88|19
1635674530000|2021-10-31 10:02:10|455.99|451.89|455.98|451.88|455.99|451.89|455.93|451.83|6
1635674540000|2021-10-31 10:02:20|455.96|451.86|455.92|451.82|455.96|451.86|455.92|451.82|4
1635674550000|2021-10-31 10:02:30|455.91|451.81|455.92|451.82|455.93|451.83|455.91|451.81|8
1635674560000|2021-10-31 10:02:40|455.89|451.79|455.75|451.65|455.89|451.79|455.73|451.63|13
1635674570000|2021-10-31 10:02:50|455.74|451.64|455.72|451.62|455.75|451.65|455.61|451.51|19
1635674580000|2021-10-31 10:03:00|455.74|451.64|455.7|451.6|455.79|451.69|455.7|451.6|13
1635674590000|2021-10-31 10:03:10|455.72|451.62|455.62|451.52|455.72|451.62|455.59|451.49|16
1635674600000|2021-10-31 10:03:20|455.61|451.51|455.53|451.43|455.62|451.52|455.53|451.43|13
1635674610000|2021-10-31 10:03:30|455.54|451.44|455.59|451.49|455.61|451.51|455.48|451.38|19
1635674620000|2021-10-31 10:03:40|455.6|451.5|455.52|451.42|455.6|451.5|455.5|451.4|7
1635674630000|2021-10-31 10:03:50|455.51|451.41|455.22|451.12|455.51|451.41|455.22|451.12|11
1635674640000|2021-10-31 10:04:00|455.23|451.13|455.39|451.29|455.39|451.29|455.17|451.07|19
1635674650000|2021-10-31 10:04:10|455.4|451.3|455.38|451.28|455.45|451.35|455.37|451.27|8
1635674660000|2021-10-31 10:04:20|455.37|451.27|455.59|451.49|455.59|451.49|455.37|451.27|14
1635674670000|2021-10-31 10:04:30|455.61|451.51|455.7|451.6|455.71|451.61|455.59|451.49|6
1635674680000|2021-10-31 10:04:40|455.69|451.59|455.56|451.46|455.69|451.59|455.56|451.46|7
1635674690000|2021-10-31 10:04:50|455.52|451.42|455.29|451.19|455.52|451.42|455.26|451.16|17
1635674700000|2021-10-31 10:05:00|455.28|451.18|454.95|450.85|455.29|451.19|454.92|450.82|17
1635674710000|2021-10-31 10:05:10|455.01|450.91|455.02|450.92|455.19|451.09|455.01|450.91|24
1635674720000|2021-10-31 10:05:20|455.01|450.91|455.01|450.91|455.02|450.92|454.95|450.85|15
1635674730000|2021-10-31 10:05:30|455|450.9|454.97|450.87|455.07|450.97|454.97|450.87|11
1635674740000|2021-10-31 10:05:40|454.99|450.89|454.86|450.76|454.99|450.89|454.86|450.76|8
1635674750000|2021-10-31 10:05:50|454.87|450.77|454.85|450.75|454.87|450.77|454.85|450.75|5
1635674760000|2021-10-31 10:06:00|454.84|450.74|453.68|449.58|454.84|450.74|453.29|449.19|29
1635674770000|2021-10-31 10:06:10|453.75|449.65|454.47|450.37|454.5|450.4|453.7|449.6|32
1635674780000|2021-10-31 10:06:20|454.41|450.31|454.66|450.56|454.87|450.77|454.41|450.31|35
1635674790000|2021-10-31 10:06:30|454.62|450.52|454.14|450.04|454.62|450.52|454.14|450.04|22
1635674800000|2021-10-31 10:06:40|454.15|450.05|454.54|450.44|454.54|450.44|454.15|450.05|17
1635674810000|2021-10-31 10:06:50|454.55|450.45|454.8|450.7|454.88|450.78|454.55|450.45|24
1635674820000|2021-10-31 10:07:00|454.81|450.71|454.14|450.04|454.81|450.71|454.14|450.04|21
1635674830000|2021-10-31 10:07:10|454.08|449.98|453.46|449.36|454.08|449.98|453.46|449.36|32
1635674840000|2021-10-31 10:07:20|453.48|449.38|453.71|449.61|453.74|449.64|453.37|449.27|33
1635674850000|2021-10-31 10:07:30|453.69|449.59|453.47|449.37|453.76|449.66|453.43|449.33|20
1635674860000|2021-10-31 10:07:40|453.48|449.38|453.45|449.35|453.51|449.41|453.43|449.33|13
1635674870000|2021-10-31 10:07:50|453.44|449.34|453.42|449.32|453.49|449.39|453.42|449.32|15
1635674880000|2021-10-31 10:08:00|453.39|449.29|453.41|449.31|453.45|449.35|453.37|449.27|14
1635674890000|2021-10-31 10:08:10|453.44|449.34|453.7|449.6|453.7|449.6|453.42|449.32|14
1635674900000|2021-10-31 10:08:20|453.71|449.61|453.94|449.84|453.94|449.84|453.71|449.61|12
1635674910000|2021-10-31 10:08:30|453.96|449.86|453.69|449.59|454.03|449.93|453.68|449.58|25
1635674920000|2021-10-31 10:08:40|453.68|449.58|453.94|449.84|454|449.9|453.67|449.57|16
1635674930000|2021-10-31 10:08:50|453.92|449.82|453.84|449.74|453.92|449.82|453.84|449.74|12
1635674940000|2021-10-31 10:09:00|453.83|449.73|453.64|449.54|453.83|449.73|453.64|449.54|8
1635674950000|2021-10-31 10:09:10|453.62|449.52|453.41|449.31|453.62|449.52|453.39|449.29|19
1635674960000|2021-10-31 10:09:20|453.45|449.35|453.62|449.52|453.62|449.52|453.45|449.35|10
1635674970000|2021-10-31 10:09:30|453.6|449.5|453.62|449.52|453.62|449.52|453.6|449.5|4
1635674980000|2021-10-31 10:09:40|453.63|449.53|453.82|449.72|453.91|449.81|453.63|449.53|20
1635674990000|2021-10-31 10:09:50|453.8|449.7|453.52|449.42|453.81|449.71|453.52|449.42|13
1635675000000|2021-10-31 10:10:00|453.49|449.39|453.38|449.28|453.49|449.39|453.38|449.28|8
1635675010000|2021-10-31 10:10:10|453.35|449.25|453.32|449.22|453.35|449.25|453.3|449.2|9
1635675020000|2021-10-31 10:10:20|453.37|449.27|453.36|449.26|453.37|449.27|453.35|449.25|6
1635675030000|2021-10-31 10:10:30|453.37|449.27|453.36|449.26|453.37|449.27|453.36|449.26|2
1635675040000|2021-10-31 10:10:40|453.37|449.27|453.5|449.4|453.51|449.41|453.37|449.27|9
1635675050000|2021-10-31 10:10:50|453.51|449.41|453.39|449.29|453.51|449.41|453.39|449.29|10
1635675060000|2021-10-31 10:11:00|453.37|449.27|453.26|449.16|453.39|449.29|453.26|449.16|9
1635675070000|2021-10-31 10:11:10|453.2|449.1|452.78|448.68|453.2|449.1|452.77|448.67|17
1635675080000|2021-10-31 10:11:20|452.77|448.67|453.09|448.99|453.11|449.01|452.76|448.66|22
1635675090000|2021-10-31 10:11:30|453.1|449|452.74|448.64|453.16|449.06|452.73|448.63|32
1635675100000|2021-10-31 10:11:40|452.78|448.68|452.84|448.74|452.89|448.79|452.76|448.66|18
1635675110000|2021-10-31 10:11:50|452.76|448.66|452.87|448.77|452.89|448.79|452.76|448.66|17
1635675120000|2021-10-31 10:12:00|452.81|448.71|452.83|448.73|452.86|448.76|452.73|448.63|21
1635675130000|2021-10-31 10:12:10|452.82|448.72|452.6|448.5|452.83|448.73|452.6|448.5|15
1635675140000|2021-10-31 10:12:20|452.57|448.47|452.45|448.35|452.57|448.47|452.41|448.31|5
1635675150000|2021-10-31 10:12:30|452.44|448.34|452.22|448.12|452.44|448.34|452.22|448.12|15
1635675160000|2021-10-31 10:12:40|452.24|448.14|452.56|448.46|452.66|448.56|452.24|448.14|18
1635675170000|2021-10-31 10:12:50|452.55|448.45|452.48|448.38|452.55|448.45|452.46|448.36|9
1635675180000|2021-10-31 10:13:00|452.47|448.37|452.23|448.13|452.47|448.37|452.18|448.08|18
1635675190000|2021-10-31 10:13:10|452.21|448.11|452.22|448.12|452.34|448.24|452.11|448.01|27
1635675200000|2021-10-31 10:13:20|452.21|448.11|451.47|447.37|452.21|448.11|451.43|447.33|29
1635675210000|2021-10-31 10:13:30|451.43|447.33|452.35|448.25|452.56|448.46|451.4|447.3|37
1635675220000|2021-10-31 10:13:40|452.39|448.29|452.27|448.17|452.54|448.44|452.23|448.13|23
1635675230000|2021-10-31 10:13:50|452.26|448.16|452.18|448.08|452.43|448.33|452.14|448.04|29
1635675240000|2021-10-31 10:14:00|452.17|448.07|452.54|448.44|452.58|448.48|452.17|448.07|30
1635675250000|2021-10-31 10:14:10|452.62|448.52|452.84|448.74|452.84|448.74|452.62|448.52|20
1635675260000|2021-10-31 10:14:20|452.98|448.88|453.44|449.34|453.44|449.34|452.98|448.88|24
1635675270000|2021-10-31 10:14:30|453.45|449.35|453.76|449.66|453.76|449.66|453.43|449.33|18
1635675280000|2021-10-31 10:14:40|453.77|449.67|453.99|449.89|453.99|449.89|453.77|449.67|10
1635675290000|2021-10-31 10:14:50|453.97|449.87|454.04|449.94|454.04|449.94|453.96|449.86|16
1635675300000|2021-10-31 10:15:00|454.03|449.93|453.77|449.67|454.03|449.93|453.7|449.6|28
1635675310000|2021-10-31 10:15:10|453.8|449.7|453.33|449.23|453.8|449.7|453.31|449.21|25
1635675320000|2021-10-31 10:15:20|453.29|449.19|453.16|449.06|453.29|449.19|453.04|448.94|18
1635675330000|2021-10-31 10:15:30|453.2|449.1|452.89|448.79|453.2|449.1|452.86|448.76|21
1635675340000|2021-10-31 10:15:40|452.87|448.77|452.87|448.77|452.88|448.78|452.87|448.77|3
1635675350000|2021-10-31 10:15:50|452.89|448.79|452.59|448.49|452.97|448.87|452.59|448.49|15
1635675360000|2021-10-31 10:16:00|452.58|448.48|452.23|448.13|452.58|448.48|452.15|448.05|22
1635675370000|2021-10-31 10:16:10|452.24|448.14|451.88|447.78|452.24|448.14|451.86|447.76|25
1635675380000|2021-10-31 10:16:20|451.83|447.73|451.48|447.38|451.83|447.73|451.45|447.35|18
1635675390000|2021-10-31 10:16:30|451.46|447.36|451.66|447.56|451.82|447.72|451.4|447.3|29
1635675400000|2021-10-31 10:16:40|451.67|447.57|451.95|447.85|452.25|448.15|451.67|447.57|25
1635675410000|2021-10-31 10:16:50|451.97|447.87|452.25|448.15|452.27|448.17|451.95|447.85|22
1635675420000|2021-10-31 10:17:00|452.26|448.16|451.92|447.82|452.29|448.19|451.77|447.67|32
1635675430000|2021-10-31 10:17:10|451.91|447.81|451.76|447.66|451.91|447.81|451.65|447.55|25
1635675440000|2021-10-31 10:17:20|451.73|447.63|451.78|447.68|451.87|447.77|451.73|447.63|13
1635675450000|2021-10-31 10:17:30|451.79|447.69|451.15|447.05|451.79|447.69|451.14|447.04|23
1635675460000|2021-10-31 10:17:40|451.2|447.1|452.54|448.44|452.54|448.44|451.19|447.09|34
1635675470000|2021-10-31 10:17:50|452.55|448.45|452.39|448.29|452.71|448.61|452.39|448.29|32
1635675480000|2021-10-31 10:18:00|452.37|448.27|452.14|448.04|452.37|448.27|452.09|447.99|28
1635675490000|2021-10-31 10:18:10|452.12|448.02|452.66|448.56|452.66|448.56|452.12|448.02|23
1635675500000|2021-10-31 10:18:20|452.69|448.59|452.81|448.71|452.91|448.81|452.69|448.59|28
1635675510000|2021-10-31 10:18:30|452.82|448.72|452.79|448.69|452.86|448.76|452.68|448.58|23
1635675520000|2021-10-31 10:18:40|452.78|448.68|452.79|448.69|452.82|448.72|452.65|448.55|30
1635675530000|2021-10-31 10:18:50|452.8|448.7|452.77|448.67|452.8|448.7|452.67|448.57|29
1635675540000|2021-10-31 10:19:00|452.78|448.68|452.84|448.74|452.84|448.74|452.74|448.64|21
1635675550000|2021-10-31 10:19:10|452.87|448.77|453.17|449.07|453.17|449.07|452.87|448.77|30
1635675560000|2021-10-31 10:19:20|453.32|449.22|453.47|449.37|453.54|449.44|453.32|449.22|18
1635675570000|2021-10-31 10:19:30|453.48|449.38|453.41|449.31|453.49|449.39|453.41|449.31|10
1635675580000|2021-10-31 10:19:40|453.4|449.3|453.31|449.21|453.4|449.3|453.2|449.1|16
1635675590000|2021-10-31 10:19:50|453.36|449.26|453.02|448.92|453.36|449.26|453.02|448.92|18
1635675600000|2021-10-31 10:20:00|453.03|448.93|452.96|448.86|453.03|448.93|452.96|448.86|18
1635675610000|2021-10-31 10:20:10|452.97|448.87|452.94|448.84|452.98|448.88|452.9|448.8|17
1635675620000|2021-10-31 10:20:20|452.93|448.83|453.01|448.91|453.01|448.91|452.87|448.77|22
1635675630000|2021-10-31 10:20:30|453.04|448.94|453.06|448.96|453.06|448.96|453.03|448.93|8
1635675640000|2021-10-31 10:20:40|453.05|448.95|453.24|449.14|453.26|449.16|453.05|448.95|15
1635675650000|2021-10-31 10:20:50|453.21|449.11|453.24|449.14|453.26|449.16|453.21|449.11|6
1635675660000|2021-10-31 10:21:00|453.25|449.15|453.17|449.07|453.26|449.16|453.16|449.06|11
1635675670000|2021-10-31 10:21:10|453.2|449.1|453.29|449.19|453.29|449.19|453.19|449.09|13
1635675680000|2021-10-31 10:21:20|453.28|449.18|453.31|449.21|453.32|449.22|453.28|449.18|4
1635675690000|2021-10-31 10:21:30|453.34|449.24|453.48|449.38|453.48|449.38|453.34|449.24|10
1635675700000|2021-10-31 10:21:40|453.5|449.4|453.86|449.76|453.86|449.76|453.5|449.4|16
1635675710000|2021-10-31 10:21:50|453.87|449.77|453.91|449.81|453.91|449.81|453.87|449.77|3
1635675720000|2021-10-31 10:22:00|453.92|449.82|453.96|449.86|453.99|449.89|453.92|449.82|4
1635675730000|2021-10-31 10:22:10|453.99|449.89|454.24|450.14|454.24|450.14|453.98|449.88|19
1635675740000|2021-10-31 10:22:20|454.23|450.13|454.45|450.35|454.57|450.47|454.23|450.13|26
1635675750000|2021-10-31 10:22:30|454.56|450.46|454.74|450.64|454.74|450.64|454.56|450.46|23
1635675760000|2021-10-31 10:22:40|454.73|450.63|454.82|450.72|454.89|450.79|454.73|450.63|27
1635675770000|2021-10-31 10:22:50|454.81|450.71|454.68|450.58|454.81|450.71|454.58|450.48|26
1635675780000|2021-10-31 10:23:00|454.71|450.61|454.74|450.64|454.82|450.72|454.6|450.5|29
1635675790000|2021-10-31 10:23:10|454.72|450.62|454.49|450.39|454.74|450.64|454.48|450.38|26
1635675800000|2021-10-31 10:23:20|454.47|450.37|454.46|450.36|454.55|450.45|454.45|450.35|19
1635675810000|2021-10-31 10:23:30|454.45|450.35|454.07|449.97|454.45|450.35|454.04|449.94|20
1635675820000|2021-10-31 10:23:40|454.09|449.99|454.23|450.13|454.27|450.17|454.06|449.96|26
1635675830000|2021-10-31 10:23:50|454.24|450.14|454.1|450|454.27|450.17|454.1|450|23
1635675840000|2021-10-31 10:24:00|454.11|450.01|453.93|449.83|454.11|450.01|453.91|449.81|30
1635675850000|2021-10-31 10:24:10|453.89|449.79|454.07|449.97|454.07|449.97|453.85|449.75|23
1635675860000|2021-10-31 10:24:20|454.13|450.03|454.34|450.24|454.34|450.24|454.13|450.03|15
1635675870000|2021-10-31 10:24:30|454.33|450.23|454.34|450.24|454.39|450.29|454.33|450.23|7
1635675880000|2021-10-31 10:24:40|454.35|450.25|454.27|450.17|454.39|450.29|454.24|450.14|15
1635675890000|2021-10-31 10:24:50|454.33|450.23|454.51|450.41|454.51|450.41|454.32|450.22|18
1635675900000|2021-10-31 10:25:00|454.49|450.39|454.53|450.43|454.57|450.47|454.48|450.38|11
1635675910000|2021-10-31 10:25:10|454.54|450.44|454.38|450.28|454.55|450.45|454.38|450.28|22
1635675920000|2021-10-31 10:25:20|454.32|450.22|454.26|450.16|454.34|450.24|454.26|450.16|7
1635675930000|2021-10-31 10:25:30|454.2|450.1|454.15|450.05|454.2|450.1|454.15|450.05|6
1635675940000|2021-10-31 10:25:40|454.14|450.04|454.06|449.96|454.17|450.07|454.03|449.93|18
1635675950000|2021-10-31 10:25:50|454.07|449.97|454.07|449.97|454.07|449.97|454.04|449.94|14
1635675960000|2021-10-31 10:26:00|454.04|449.94|453.99|449.89|454.04|449.94|453.99|449.89|13
1635675970000|2021-10-31 10:26:10|454|449.9|454|449.9|454|449.9|453.99|449.89|5
1635675980000|2021-10-31 10:26:20|454.03|449.93|453.95|449.85|454.04|449.94|453.94|449.84|11
1635675990000|2021-10-31 10:26:30|453.96|449.86|453.92|449.82|453.96|449.86|453.89|449.79|13
1635676000000|2021-10-31 10:26:40|453.93|449.83|453.9|449.8|454.01|449.91|453.89|449.79|17
1635676010000|2021-10-31 10:26:50|453.91|449.81|453.99|449.89|453.99|449.89|453.86|449.76|15
1635676020000|2021-10-31 10:27:00|454|449.9|453.98|449.88|454.02|449.92|453.96|449.86|7
1635676030000|2021-10-31 10:27:10|453.99|449.89|454.05|449.95|454.05|449.95|453.98|449.88|5
1635676040000|2021-10-31 10:27:20|454.06|449.96|454.06|449.96|454.06|449.96|454.03|449.93|10
1635676050000|2021-10-31 10:27:30|454.08|449.98|453.97|449.87|454.08|449.98|453.96|449.86|11
1635676060000|2021-10-31 10:27:40|453.96|449.86|453.96|449.86|453.96|449.86|453.95|449.85|3
1635676070000|2021-10-31 10:27:50|453.97|449.87|454.08|449.98|454.1|450|453.97|449.87|9
1635676080000|2021-10-31 10:28:00|454.09|449.99|454.07|449.97|454.09|449.99|454.04|449.94|7
1635676090000|2021-10-31 10:28:10|454.05|449.95|454.04|449.94|454.05|449.95|454.04|449.94|8
1635676100000|2021-10-31 10:28:20|454.05|449.95|454.05|449.95|454.05|449.95|454.04|449.94|3
1635676110000|2021-10-31 10:28:30|454.08|449.98|454.09|449.99|454.1|450|454.08|449.98|6
1635676120000|2021-10-31 10:28:40|454.08|449.98|454.06|449.96|454.08|449.98|454.06|449.96|3
1635676130000|2021-10-31 10:28:50|454.05|449.95|454.08|449.98|454.09|449.99|454.05|449.95|4
1635676140000|2021-10-31 10:29:00|454.09|449.99|454.24|450.14|454.24|450.14|454.06|449.96|18
1635676150000|2021-10-31 10:29:10|454.29|450.19|454.32|450.22|454.33|450.23|454.29|450.19|7
1635676160000|2021-10-31 10:29:20|454.33|450.23|454.43|450.33|454.43|450.33|454.33|450.23|19
1635676170000|2021-10-31 10:29:30|454.42|450.32|454.51|450.41|454.51|450.41|454.42|450.32|15
1635676180000|2021-10-31 10:29:40|454.5|450.4|454.55|450.45|454.57|450.47|454.48|450.38|15
1635676190000|2021-10-31 10:29:50|454.56|450.46|454.58|450.48|454.58|450.48|454.55|450.45|6
1635676200000|2021-10-31 10:30:00|454.57|450.47|454.66|450.56|454.66|450.56|454.56|450.46|12
1635676210000|2021-10-31 10:30:10|454.71|450.61|454.86|450.76|454.86|450.76|454.71|450.61|16
1635676220000|2021-10-31 10:30:20|454.85|450.75|454.86|450.76|454.87|450.77|454.85|450.75|6
1635676230000|2021-10-31 10:30:30|454.87|450.77|454.9|450.8|454.9|450.8|454.86|450.76|11
1635676240000|2021-10-31 10:30:40|454.87|450.77|454.8|450.7|454.89|450.79|454.8|450.7|19
1635676250000|2021-10-31 10:30:50|454.79|450.69|454.8|450.7|454.81|450.71|454.78|450.68|11
1635676260000|2021-10-31 10:31:00|454.79|450.69|454.9|450.8|454.9|450.8|454.79|450.69|12
1635676270000|2021-10-31 10:31:10|454.89|450.79|454.84|450.74|454.92|450.82|454.84|450.74|11
1635676280000|2021-10-31 10:31:20|454.81|450.71|454.75|450.65|454.81|450.71|454.75|450.65|3
1635676290000|2021-10-31 10:31:30|454.73|450.63|454.72|450.62|454.73|450.63|454.72|450.62|2
1635676300000|2021-10-31 10:31:40|454.71|450.61|454.81|450.71|454.82|450.72|454.69|450.59|14
1635676310000|2021-10-31 10:31:50|454.85|450.75|454.97|450.87|455.02|450.92|454.85|450.75|15
1635676320000|2021-10-31 10:32:00|454.96|450.86|455.02|450.92|455.02|450.92|454.96|450.86|19
1635676330000|2021-10-31 10:32:10|455.01|450.91|455.01|450.91|455.01|450.91|455.01|450.91|1
1635676340000|2021-10-31 10:32:20|455.02|450.92|455.09|450.99|455.09|450.99|454.98|450.88|9
1635676350000|2021-10-31 10:32:30|455.1|451|454.99|450.89|455.1|451|454.99|450.89|8
1635676360000|2021-10-31 10:32:40|454.97|450.87|454.97|450.87|454.97|450.87|454.97|450.87|1
1635676370000|2021-10-31 10:32:50|454.98|450.88|454.98|450.88|454.98|450.88|454.97|450.87|5
1635676380000|2021-10-31 10:33:00|454.97|450.87|454.97|450.87|455.01|450.91|454.97|450.87|7
1635676390000|2021-10-31 10:33:10|454.99|450.89|454.86|450.76|455.03|450.93|454.86|450.76|10
1635676400000|2021-10-31 10:33:20|454.88|450.78|454.97|450.87|454.97|450.87|454.88|450.78|15
1635676410000|2021-10-31 10:33:30|454.96|450.86|454.96|450.86|454.96|450.86|454.96|450.86|1
1635676420000|2021-10-31 10:33:40|454.97|450.87|454.97|450.87|454.98|450.88|454.97|450.87|3
1635676430000|2021-10-31 10:33:50|454.98|450.88|455.09|450.99|455.1|451|454.98|450.88|7
1635676440000|2021-10-31 10:34:00|455.1|451|455.07|450.97|455.12|451.02|455.07|450.97|15
1635676450000|2021-10-31 10:34:10|455.08|450.98|455.1|451|455.12|451.02|455.08|450.98|7
1635676460000|2021-10-31 10:34:20|455.11|451.01|455.22|451.12|455.23|451.13|455.1|451|11
1635676470000|2021-10-31 10:34:30|455.23|451.13|455.35|451.25|455.35|451.25|455.22|451.12|15
1635676480000|2021-10-31 10:34:40|455.36|451.26|455.47|451.37|455.5|451.4|455.36|451.26|7
1635676490000|2021-10-31 10:34:50|455.46|451.36|455.52|451.42|455.53|451.43|455.44|451.34|15
1635676500000|2021-10-31 10:35:00|455.53|451.43|455.6|451.5|455.64|451.54|455.52|451.42|17
1635676510000|2021-10-31 10:35:10|455.62|451.52|455.6|451.5|455.63|451.53|455.57|451.47|8
1635676520000|2021-10-31 10:35:20|455.62|451.52|455.63|451.53|455.63|451.53|455.6|451.5|8
1635676530000|2021-10-31 10:35:30|455.62|451.52|455.66|451.56|455.67|451.57|455.62|451.52|7
1635676540000|2021-10-31 10:35:40|455.65|451.55|455.68|451.58|455.68|451.58|455.61|451.51|9
1635676550000|2021-10-31 10:35:50|455.66|451.56|455.67|451.57|455.68|451.58|455.65|451.55|5
1635676560000|2021-10-31 10:36:00|455.7|451.6|455.7|451.6|455.76|451.66|455.69|451.59|13
1635676570000|2021-10-31 10:36:10|455.71|451.61|455.73|451.63|455.76|451.66|455.71|451.61|5
1635676580000|2021-10-31 10:36:20|455.74|451.64|455.75|451.65|455.75|451.65|455.73|451.63|4
1635676590000|2021-10-31 10:36:30|455.77|451.67|455.81|451.71|455.81|451.71|455.77|451.67|5
1635676600000|2021-10-31 10:36:40|455.8|451.7|455.86|451.76|455.86|451.76|455.8|451.7|10
1635676610000|2021-10-31 10:36:50|455.85|451.75|456.23|452.13|456.23|452.13|455.85|451.75|22
1635676620000|2021-10-31 10:37:00|456.25|452.15|456.23|452.13|456.25|452.15|456.23|452.13|3
1635676630000|2021-10-31 10:37:10|456.25|452.15|456.46|452.36|456.53|452.43|456.25|452.15|17
1635676640000|2021-10-31 10:37:20|456.41|452.31|456.52|452.42|456.55|452.45|456.38|452.28|9
1635676650000|2021-10-31 10:37:30|456.53|452.43|456.44|452.34|456.53|452.43|456.44|452.34|10
1635676660000|2021-10-31 10:37:40|456.46|452.36|456.36|452.26|456.48|452.38|456.36|452.26|10
1635676670000|2021-10-31 10:37:50|456.35|452.25|456.25|452.15|456.36|452.26|456.25|452.15|15
1635676680000|2021-10-31 10:38:00|456.22|452.12|456.12|452.02|456.22|452.12|456.12|452.02|8
1635676690000|2021-10-31 10:38:10|456.13|452.03|456.12|452.02|456.13|452.03|456.12|452.02|8
1635676700000|2021-10-31 10:38:20|456.13|452.03|456.13|452.03|456.15|452.05|456.13|452.03|5
1635676710000|2021-10-31 10:38:30|456.12|452.02|456.13|452.03|456.13|452.03|456.12|452.02|2
1635676720000|2021-10-31 10:38:40|456.12|452.02|456.13|452.03|456.13|452.03|456.12|452.02|4
1635676730000|2021-10-31 10:38:50|456.12|452.02|456.13|452.03|456.13|452.03|456.12|452.02|2
1635676740000|2021-10-31 10:39:00|456.14|452.04|456.39|452.29|456.4|452.3|456.14|452.04|14
1635676750000|2021-10-31 10:39:10|456.38|452.28|456.38|452.28|456.38|452.28|456.37|452.27|7
1635676760000|2021-10-31 10:39:20|456.37|452.27|456.37|452.27|456.38|452.28|456.37|452.27|9
1635676770000|2021-10-31 10:39:30|456.38|452.28|456.37|452.27|456.38|452.28|456.37|452.27|2
1635676780000|2021-10-31 10:39:40|456.32|452.22|456.27|452.17|456.33|452.23|456.25|452.15|11
1635676790000|2021-10-31 10:39:50|456.26|452.16|456.17|452.07|456.27|452.17|456.17|452.07|6
1635676800000|2021-10-31 10:40:00|456.15|452.05|456|451.9|456.16|452.06|456|451.9|17
1635676810000|2021-10-31 10:40:10|456.01|451.91|455.89|451.79|456.01|451.91|455.85|451.75|11
1635676820000|2021-10-31 10:40:20|455.84|451.74|455.63|451.53|455.84|451.74|455.63|451.53|10
1635676830000|2021-10-31 10:40:30|455.64|451.54|455.58|451.48|455.64|451.54|455.58|451.48|4
1635676840000|2021-10-31 10:40:40|455.57|451.47|455.52|451.42|455.6|451.5|455.52|451.42|12
1635676850000|2021-10-31 10:40:50|455.51|451.41|455.79|451.69|455.79|451.69|455.46|451.36|16
1635676860000|2021-10-31 10:41:00|455.8|451.7|455.82|451.72|455.85|451.75|455.79|451.69|6
1635676870000|2021-10-31 10:41:10|455.83|451.73|455.94|451.84|455.94|451.84|455.82|451.72|6
1635676880000|2021-10-31 10:41:20|455.95|451.85|456.17|452.07|456.17|452.07|455.94|451.84|13
1635676890000|2021-10-31 10:41:30|456.19|452.09|456.32|452.22|456.32|452.22|456.19|452.09|4
1635676900000|2021-10-31 10:41:40|456.33|452.23|456.29|452.19|456.38|452.28|456.29|452.19|18
1635676910000|2021-10-31 10:41:50|456.3|452.2|456.36|452.26|456.36|452.26|456.3|452.2|14
1635676920000|2021-10-31 10:42:00|456.35|452.25|456.31|452.21|456.35|452.25|456.28|452.18|11
1635676930000|2021-10-31 10:42:10|456.3|452.2|456.29|452.19|456.36|452.26|456.28|452.18|13
1635676940000|2021-10-31 10:42:20|456.22|452.12|456.21|452.11|456.23|452.13|456.2|452.1|9
1635676950000|2021-10-31 10:42:30|456.23|452.13|456.23|452.13|456.25|452.15|456.22|452.12|9
1635676960000|2021-10-31 10:42:40|456.21|452.11|456.11|452.01|456.22|452.12|456.11|452.01|6
1635676970000|2021-10-31 10:42:50|456.12|452.02|456.32|452.22|456.34|452.24|456.1|452|16
1635676980000|2021-10-31 10:43:00|456.33|452.23|456.43|452.33|456.44|452.34|456.32|452.22|16
1635676990000|2021-10-31 10:43:10|456.44|452.34|456.84|452.74|456.84|452.74|456.44|452.34|19
1635677000000|2021-10-31 10:43:20|456.85|452.75|456.84|452.74|456.86|452.76|456.8|452.7|20
1635677010000|2021-10-31 10:43:30|456.81|452.71|457.01|452.91|457.01|452.91|456.75|452.65|17
1635677020000|2021-10-31 10:43:40|456.98|452.88|457.02|452.92|457.06|452.96|456.98|452.88|6
1635677030000|2021-10-31 10:43:50|457.05|452.95|457.81|453.71|458.17|454.07|457.05|452.95|22
1635677040000|2021-10-31 10:44:00|457.86|453.76|458.25|454.15|458.34|454.24|457.86|453.76|20
1635677050000|2021-10-31 10:44:10|458.26|454.16|458.01|453.91|458.3|454.2|457.96|453.86|24
1635677060000|2021-10-31 10:44:20|458|453.9|458.06|453.96|458.08|453.98|458|453.9|14
1635677070000|2021-10-31 10:44:30|458.07|453.97|457.98|453.88|458.19|454.09|457.97|453.87|18
1635677080000|2021-10-31 10:44:40|457.88|453.78|458.08|453.98|458.08|453.98|457.78|453.68|30
1635677090000|2021-10-31 10:44:50|458.07|453.97|458.11|454.01|458.14|454.04|458.07|453.97|16
1635677100000|2021-10-31 10:45:00|458.12|454.02|457.85|453.75|458.18|454.08|457.83|453.73|24
1635677110000|2021-10-31 10:45:10|457.89|453.79|457.89|453.79|457.9|453.8|457.85|453.75|12
1635677120000|2021-10-31 10:45:20|457.87|453.77|457.56|453.46|457.87|453.77|457.56|453.46|23
1635677130000|2021-10-31 10:45:30|457.57|453.47|457.5|453.4|457.57|453.47|457.49|453.39|5
1635677140000|2021-10-31 10:45:40|457.49|453.39|457.46|453.36|457.49|453.39|457.46|453.36|2
1635677160000|2021-10-31 10:46:00|457.44|453.34|457.41|453.31|457.44|453.34|457.41|453.31|2
1635677170000|2021-10-31 10:46:10|457.38|453.28|457.38|453.28|457.38|453.28|457.38|453.28|1
1635677180000|2021-10-31 10:46:20|457.37|453.27|457.28|453.18|457.37|453.27|457.27|453.17|8
1635677190000|2021-10-31 10:46:30|457.27|453.17|457.29|453.19|457.31|453.21|457.27|453.17|7
1635677200000|2021-10-31 10:46:40|457.28|453.18|457.3|453.2|457.3|453.2|457.28|453.18|2
1635677210000|2021-10-31 10:46:50|457.32|453.22|457.32|453.22|457.32|453.22|457.32|453.22|1
1635677220000|2021-10-31 10:47:00|457.3|453.2|457.29|453.19|457.3|453.2|457.29|453.19|2
1635677230000|2021-10-31 10:47:10|457.27|453.17|457.23|453.13|457.27|453.17|457.23|453.13|16
1635677240000|2021-10-31 10:47:20|457.22|453.12|456.91|452.81|457.22|453.12|456.85|452.75|25
1635677250000|2021-10-31 10:47:30|456.92|452.82|456.95|452.85|456.96|452.86|456.92|452.82|5
1635677260000|2021-10-31 10:47:40|456.94|452.84|456.94|452.84|456.94|452.84|456.93|452.83|3
1635677270000|2021-10-31 10:47:50|456.96|452.86|456.96|452.86|456.96|452.86|456.96|452.86|1
1635677280000|2021-10-31 10:48:00|456.95|452.85|456.95|452.85|456.95|452.85|456.95|452.85|1
1635677290000|2021-10-31 10:48:10|456.96|452.86|456.96|452.86|456.96|452.86|456.96|452.86|1
1635677300000|2021-10-31 10:48:20|456.95|452.85|456.95|452.85|456.95|452.85|456.95|452.85|1
1635677320000|2021-10-31 10:48:40|456.91|452.81|456.84|452.74|456.91|452.81|456.83|452.73|11
1635677350000|2021-10-31 10:49:10|456.8|452.7|456.83|452.73|456.83|452.73|456.8|452.7|2
1635677360000|2021-10-31 10:49:20|456.81|452.71|456.81|452.71|456.81|452.71|456.81|452.71|1
1635677370000|2021-10-31 10:49:30|456.82|452.72|456.81|452.71|456.82|452.72|456.81|452.71|2
1635677380000|2021-10-31 10:49:40|456.8|452.7|456.81|452.71|456.85|452.75|456.78|452.68|10
1635677390000|2021-10-31 10:49:50|456.82|452.72|456.83|452.73|456.83|452.73|456.82|452.72|2
1635677400000|2021-10-31 10:50:00|456.81|452.71|456.83|452.73|456.83|452.73|456.81|452.71|3
1635677410000|2021-10-31 10:50:10|456.82|452.72|456.79|452.69|456.83|452.73|456.79|452.69|4
1635677420000|2021-10-31 10:50:20|456.8|452.7|456.76|452.66|456.8|452.7|456.76|452.66|4
1635677430000|2021-10-31 10:50:30|456.74|452.64|457.46|453.36|457.59|453.49|456.74|452.64|27
1635677440000|2021-10-31 10:50:40|457.47|453.37|457.42|453.32|457.47|453.37|457.42|453.32|14
1635677450000|2021-10-31 10:50:50|457.44|453.34|457.5|453.4|457.5|453.4|457.43|453.33|8
1635677460000|2021-10-31 10:51:00|457.49|453.39|457.56|453.46|457.56|453.46|457.49|453.39|6
1635677470000|2021-10-31 10:51:10|457.55|453.45|457.52|453.42|457.55|453.45|457.5|453.4|5
1635677480000|2021-10-31 10:51:20|457.5|453.4|457.5|453.4|457.5|453.4|457.5|453.4|1
1635677490000|2021-10-31 10:51:30|457.46|453.36|457.2|453.1|457.46|453.36|457.18|453.08|21
1635677500000|2021-10-31 10:51:40|457.19|453.09|457.18|453.08|457.19|453.09|457.18|453.08|4
1635677510000|2021-10-31 10:51:50|457.19|453.09|457.13|453.03|457.19|453.09|457.13|453.03|5
1635677520000|2021-10-31 10:52:00|457.12|453.02|457.24|453.14|457.24|453.14|457.05|452.95|18
1635677530000|2021-10-31 10:52:10|457.26|453.16|457.21|453.11|457.29|453.19|457.21|453.11|14
1635677540000|2021-10-31 10:52:20|457.2|453.1|457.2|453.1|457.22|453.12|457.17|453.07|7
1635677550000|2021-10-31 10:52:30|457.19|453.09|457.21|453.11|457.21|453.11|457.19|453.09|2
1635677560000|2021-10-31 10:52:40|457.19|453.09|457.19|453.09|457.19|453.09|457.18|453.08|3
1635677570000|2021-10-31 10:52:50|457.18|453.08|457.18|453.08|457.18|453.08|457.18|453.08|1
1635677580000|2021-10-31 10:53:00|457.19|453.09|457.19|453.09|457.2|453.1|457.19|453.09|3
1635677590000|2021-10-31 10:53:10|457.18|453.08|457.02|452.92|457.18|453.08|457.02|452.92|5
1635677600000|2021-10-31 10:53:20|456.98|452.88|457.07|452.97|457.07|452.97|456.98|452.88|6
1635677610000|2021-10-31 10:53:30|457.06|452.96|457|452.9|457.06|452.96|457|452.9|2
1635677620000|2021-10-31 10:53:40|457.05|452.95|457.05|452.95|457.06|452.96|457.04|452.94|10
1635677630000|2021-10-31 10:53:50|457.04|452.94|457.02|452.92|457.06|452.96|456.99|452.89|8
1635677640000|2021-10-31 10:54:00|456.99|452.89|456.95|452.85|457|452.9|456.95|452.85|4
1635677650000|2021-10-31 10:54:10|456.93|452.83|456.93|452.83|456.93|452.83|456.93|452.83|1
1635677660000|2021-10-31 10:54:20|456.92|452.82|456.9|452.8|456.95|452.85|456.9|452.8|6
1635677670000|2021-10-31 10:54:30|456.88|452.78|456.84|452.74|456.89|452.79|456.82|452.72|7
1635677680000|2021-10-31 10:54:40|456.83|452.73|456.8|452.7|456.83|452.73|456.77|452.67|11
1635677690000|2021-10-31 10:54:50|456.82|452.72|456.82|452.72|456.82|452.72|456.82|452.72|1
1635677700000|2021-10-31 10:55:00|456.79|452.69|456.63|452.53|456.79|452.69|456.63|452.53|8
1635677710000|2021-10-31 10:55:10|456.55|452.45|456.36|452.26|456.55|452.45|456.35|452.25|11
1635677720000|2021-10-31 10:55:20|456.29|452.19|456.26|452.16|456.29|452.19|456.26|452.16|5
1635677730000|2021-10-31 10:55:30|456.27|452.17|456.4|452.3|456.4|452.3|456.2|452.1|14
1635677740000|2021-10-31 10:55:40|456.43|452.33|456.75|452.65|456.75|452.65|456.43|452.33|15
1635677750000|2021-10-31 10:55:50|456.74|452.64|456.59|452.49|456.78|452.68|456.59|452.49|12
1635677760000|2021-10-31 10:56:00|456.62|452.52|456.19|452.09|456.63|452.53|456.19|452.09|19
1635677770000|2021-10-31 10:56:10|456.34|452.24|456.5|452.4|456.5|452.4|456.22|452.12|31
1635677780000|2021-10-31 10:56:20|456.51|452.41|456.66|452.56|456.66|452.56|456.51|452.41|8
1635677790000|2021-10-31 10:56:30|456.67|452.57|456.46|452.36|456.67|452.57|456.42|452.32|12
1635677800000|2021-10-31 10:56:40|456.41|452.31|456.17|452.07|456.42|452.32|456.16|452.06|22
1635677810000|2021-10-31 10:56:50|456.16|452.06|456.16|452.06|456.18|452.08|456.07|451.97|23
1635677820000|2021-10-31 10:57:00|456.15|452.05|455.77|451.67|456.15|452.05|455.77|451.67|24
1635677830000|2021-10-31 10:57:10|455.75|451.65|455.64|451.54|455.75|451.65|455.64|451.54|9
1635677840000|2021-10-31 10:57:20|455.63|451.53|455.45|451.35|455.63|451.53|455.45|451.35|17
1635677850000|2021-10-31 10:57:30|455.47|451.37|455.35|451.25|455.47|451.37|455.35|451.25|11
1635677860000|2021-10-31 10:57:40|455.3|451.2|455.11|451.01|455.3|451.2|455.1|451|14
1635677870000|2021-10-31 10:57:50|455.1|451|454.71|450.61|455.12|451.02|454.71|450.61|22
1635677880000|2021-10-31 10:58:00|454.72|450.62|454.7|450.6|454.72|450.62|454.62|450.52|16
1635677890000|2021-10-31 10:58:10|454.76|450.66|454.67|450.57|454.91|450.81|454.67|450.57|17
1635677900000|2021-10-31 10:58:20|454.68|450.58|454.43|450.33|454.68|450.58|454.42|450.32|8
1635677910000|2021-10-31 10:58:30|454.41|450.31|454.6|450.5|454.61|450.51|454.41|450.31|15
1635677920000|2021-10-31 10:58:40|454.61|450.51|454.83|450.73|454.83|450.73|454.6|450.5|13
1635677930000|2021-10-31 10:58:50|454.81|450.71|454.91|450.81|454.91|450.81|454.81|450.71|11
1635677940000|2021-10-31 10:59:00|454.89|450.79|454.74|450.64|454.89|450.79|454.68|450.58|14
1635677950000|2021-10-31 10:59:10|454.71|450.61|455.04|450.94|455.04|450.94|454.71|450.61|22
1635677960000|2021-10-31 10:59:20|455.03|450.93|454.95|450.85|455.09|450.99|454.92|450.82|18
1635677970000|2021-10-31 10:59:30|454.99|450.89|455.04|450.94|455.06|450.96|454.99|450.89|11
1635677980000|2021-10-31 10:59:40|455.01|450.91|454.94|450.84|455.02|450.92|454.94|450.84|7
1635677990000|2021-10-31 10:59:50|454.93|450.83|455.06|450.96|455.08|450.98|454.92|450.82|16
1635678000000|2021-10-31 11:00:00|455.07|450.97|454.84|450.74|455.07|450.97|454.8|450.7|21
1635678010000|2021-10-31 11:00:10|454.83|450.73|454.82|450.72|454.83|450.73|454.78|450.68|8
1635678020000|2021-10-31 11:00:20|454.83|450.73|454.83|450.73|454.85|450.75|454.81|450.71|11
1635678040000|2021-10-31 11:00:40|454.82|450.72|454.83|450.73|454.85|450.75|454.82|450.72|6
1635678050000|2021-10-31 11:00:50|454.81|450.71|454.84|450.74|454.85|450.75|454.81|450.71|11
1635678060000|2021-10-31 11:01:00|454.83|450.73|455.15|451.05|455.15|451.05|454.83|450.73|16
1635678070000|2021-10-31 11:01:10|455.16|451.06|455.35|451.25|455.35|451.25|455.16|451.06|9
1635678080000|2021-10-31 11:01:20|455.36|451.26|455.83|451.73|455.83|451.73|455.36|451.26|21
1635678090000|2021-10-31 11:01:30|455.85|451.75|455.96|451.86|455.96|451.86|455.85|451.75|13
1635678100000|2021-10-31 11:01:40|455.95|451.85|455.93|451.83|455.96|451.86|455.85|451.75|17
1635678110000|2021-10-31 11:01:50|455.91|451.81|455.84|451.74|455.93|451.83|455.76|451.66|18
1635678120000|2021-10-31 11:02:00|455.86|451.76|455.89|451.79|455.89|451.79|455.86|451.76|11
1635678130000|2021-10-31 11:02:10|455.9|451.8|455.96|451.86|455.96|451.86|455.89|451.79|8
1635678140000|2021-10-31 11:02:20|455.94|451.84|456.07|451.97|456.14|452.04|455.94|451.84|26
1635678150000|2021-10-31 11:02:30|456.1|452|456.19|452.09|456.26|452.16|456.1|452|22
1635678160000|2021-10-31 11:02:40|456.18|452.08|455.75|451.65|456.18|452.08|455.72|451.62|28
1635678170000|2021-10-31 11:02:50|455.8|451.7|455.72|451.62|455.8|451.7|455.72|451.62|15
1635678180000|2021-10-31 11:03:00|455.73|451.63|455.54|451.44|455.78|451.68|455.54|451.44|11
1635678190000|2021-10-31 11:03:10|455.56|451.46|455.45|451.35|455.59|451.49|455.43|451.33|11
1635678200000|2021-10-31 11:03:20|455.49|451.39|455.35|451.25|455.49|451.39|455.35|451.25|13
1635678210000|2021-10-31 11:03:30|455.34|451.24|455.42|451.32|455.42|451.32|455.3|451.2|20
1635678220000|2021-10-31 11:03:40|455.43|451.33|455.53|451.43|455.53|451.43|455.42|451.32|13
1635678230000|2021-10-31 11:03:50|455.54|451.44|455.55|451.45|455.55|451.45|455.46|451.36|13
1635678240000|2021-10-31 11:04:00|455.56|451.46|455.6|451.5|455.62|451.52|455.56|451.46|23
1635678250000|2021-10-31 11:04:10|455.59|451.49|455.48|451.38|455.59|451.49|455.48|451.38|17
1635678260000|2021-10-31 11:04:20|455.49|451.39|455.39|451.29|455.49|451.39|455.35|451.25|6
1635678270000|2021-10-31 11:04:30|455.4|451.3|455.41|451.31|455.45|451.35|455.4|451.3|4
1635678280000|2021-10-31 11:04:40|455.43|451.33|455.43|451.33|455.44|451.34|455.43|451.33|3
1635678290000|2021-10-31 11:04:50|455.48|451.38|455.53|451.43|455.53|451.43|455.47|451.37|16
1635678300000|2021-10-31 11:05:00|455.54|451.44|455.54|451.44|455.54|451.44|455.53|451.43|5
1635678310000|2021-10-31 11:05:10|455.53|451.43|455.43|451.33|455.53|451.43|455.42|451.32|8
1635678320000|2021-10-31 11:05:20|455.42|451.32|455.36|451.26|455.44|451.34|455.36|451.26|10
1635678330000|2021-10-31 11:05:30|455.35|451.25|455.32|451.22|455.36|451.26|455.32|451.22|3
1635678340000|2021-10-31 11:05:40|455.33|451.23|455.29|451.19|455.33|451.23|455.28|451.18|3
1635678350000|2021-10-31 11:05:50|455.21|451.11|455.2|451.1|455.21|451.11|455.2|451.1|2
1635678360000|2021-10-31 11:06:00|455.19|451.09|455.15|451.05|455.19|451.09|455.14|451.04|6
1635678370000|2021-10-31 11:06:10|455.18|451.08|455.15|451.05|455.18|451.08|455.14|451.04|5
1635678380000|2021-10-31 11:06:20|455.14|451.04|455.09|450.99|455.14|451.04|455.09|450.99|4
1635678390000|2021-10-31 11:06:30|455.11|451.01|455.07|450.97|455.11|451.01|455.05|450.95|10
1635678400000|2021-10-31 11:06:40|455.08|450.98|455.15|451.05|455.2|451.1|455.05|450.95|17
1635678410000|2021-10-31 11:06:50|455.16|451.06|455.24|451.14|455.24|451.14|455.16|451.06|8
1635678420000|2021-10-31 11:07:00|455.22|451.12|455.21|451.11|455.23|451.13|455.2|451.1|6
1635678430000|2021-10-31 11:07:10|455.22|451.12|455.32|451.22|455.32|451.22|455.22|451.12|8
1635678440000|2021-10-31 11:07:20|455.49|451.39|456.13|452.03|456.23|452.13|455.49|451.39|26
1635678450000|2021-10-31 11:07:30|456.08|451.98|456.02|451.92|456.08|451.98|456|451.9|15
1635678460000|2021-10-31 11:07:40|456.03|451.93|456.08|451.98|456.15|452.05|456.03|451.93|13
1635678470000|2021-10-31 11:07:50|456.06|451.96|455.94|451.84|456.06|451.96|455.92|451.82|11
1635678480000|2021-10-31 11:08:00|455.92|451.82|455.8|451.7|455.92|451.82|455.8|451.7|8
1635678490000|2021-10-31 11:08:10|455.79|451.69|455.69|451.59|455.8|451.7|455.66|451.56|9
1635678500000|2021-10-31 11:08:20|455.59|451.49|455.4|451.3|455.61|451.51|455.4|451.3|7
1635678510000|2021-10-31 11:08:30|455.41|451.31|455.39|451.29|455.41|451.31|455.38|451.28|8
1635678520000|2021-10-31 11:08:40|455.38|451.28|455.18|451.08|455.39|451.29|455.18|451.08|8
1635678530000|2021-10-31 11:08:50|455.15|451.05|455.34|451.24|455.37|451.27|455.07|450.97|31
1635678540000|2021-10-31 11:09:00|455.33|451.23|455.25|451.15|455.33|451.23|455.21|451.11|16
1635678550000|2021-10-31 11:09:10|455.26|451.16|455.44|451.34|455.45|451.35|455.26|451.16|14
1635678560000|2021-10-31 11:09:20|455.5|451.4|455.42|451.32|455.5|451.4|455.42|451.32|4
1635678570000|2021-10-31 11:09:30|455.43|451.33|455.36|451.26|455.43|451.33|455.36|451.26|9
1635678580000|2021-10-31 11:09:40|455.38|451.28|455.31|451.21|455.38|451.28|455.3|451.2|11
1635678590000|2021-10-31 11:09:50|455.32|451.22|455.34|451.24|455.36|451.26|455.32|451.22|11
1635678600000|2021-10-31 11:10:00|455.33|451.23|455.39|451.29|455.41|451.31|455.33|451.23|8
1635678610000|2021-10-31 11:10:10|455.35|451.25|455.34|451.24|455.35|451.25|455.3|451.2|5
1635678620000|2021-10-31 11:10:20|455.33|451.23|455.34|451.24|455.34|451.24|455.33|451.23|2
1635678630000|2021-10-31 11:10:30|455.33|451.23|455.31|451.21|455.33|451.23|455.25|451.15|11
1635678640000|2021-10-31 11:10:40|455.32|451.22|455.48|451.38|455.48|451.38|455.32|451.22|8
1635678650000|2021-10-31 11:10:50|455.47|451.37|455.49|451.39|455.5|451.4|455.43|451.33|8
1635678660000|2021-10-31 11:11:00|455.46|451.36|455.48|451.38|455.48|451.38|455.41|451.31|10
1635678670000|2021-10-31 11:11:10|455.45|451.35|455.42|451.32|455.46|451.36|455.42|451.32|10
1635678680000|2021-10-31 11:11:20|455.44|451.34|455.43|451.33|455.46|451.36|455.43|451.33|6
1635678690000|2021-10-31 11:11:30|455.42|451.32|455.42|451.32|455.42|451.32|455.41|451.31|3
1635678700000|2021-10-31 11:11:40|455.43|451.33|455.57|451.47|455.57|451.47|455.43|451.33|8
1635678710000|2021-10-31 11:11:50|455.59|451.49|455.62|451.52|455.64|451.54|455.55|451.45|14
1635678720000|2021-10-31 11:12:00|455.63|451.53|455.6|451.5|455.64|451.54|455.58|451.48|14
1635678730000|2021-10-31 11:12:10|455.56|451.46|455.57|451.47|455.57|451.47|455.53|451.43|13
1635678740000|2021-10-31 11:12:20|455.56|451.46|455.33|451.23|455.56|451.46|455.33|451.23|15
1635678750000|2021-10-31 11:12:30|455.31|451.21|455.39|451.29|455.39|451.29|455.31|451.21|13
1635678760000|2021-10-31 11:12:40|455.37|451.27|455.32|451.22|455.38|451.28|455.32|451.22|7
1635678770000|2021-10-31 11:12:50|455.3|451.2|455.28|451.18|455.3|451.2|455.28|451.18|2
1635678780000|2021-10-31 11:13:00|455.26|451.16|455.26|451.16|455.28|451.18|455.26|451.16|5
1635678790000|2021-10-31 11:13:10|455.27|451.17|455.21|451.11|455.3|451.2|455.19|451.09|10
1635678800000|2021-10-31 11:13:20|455.2|451.1|455.13|451.03|455.21|451.11|455.13|451.03|11
1635678810000|2021-10-31 11:13:30|455.1|451|454.76|450.66|455.1|451|454.75|450.65|13
1635678820000|2021-10-31 11:13:40|454.73|450.63|454.56|450.46|454.73|450.63|454.56|450.46|11
1635678830000|2021-10-31 11:13:50|454.55|450.45|454.58|450.48|454.63|450.53|454.53|450.43|7
1635678840000|2021-10-31 11:14:00|454.55|450.45|454.88|450.78|454.88|450.78|454.55|450.45|15
1635678850000|2021-10-31 11:14:10|454.87|450.77|455.29|451.19|455.31|451.21|454.87|450.77|18
1635678860000|2021-10-31 11:14:20|455.31|451.21|455.3|451.2|455.31|451.21|455.25|451.15|13
1635678870000|2021-10-31 11:14:30|455.29|451.19|455.17|451.07|455.29|451.19|455.17|451.07|8
1635678880000|2021-10-31 11:14:40|455.18|451.08|455.15|451.05|455.18|451.08|455.13|451.03|13
1635678890000|2021-10-31 11:14:50|455.13|451.03|455.22|451.12|455.23|451.13|455.13|451.03|10
1635678900000|2021-10-31 11:15:00|455.24|451.14|455.22|451.12|455.24|451.14|455.21|451.11|10
1635678910000|2021-10-31 11:15:10|455.21|451.11|454.99|450.89|455.21|451.11|454.99|450.89|7
1635678920000|2021-10-31 11:15:20|454.96|450.86|454.98|450.88|454.98|450.88|454.96|450.86|5
1635678930000|2021-10-31 11:15:30|455.03|450.93|455|450.9|455.03|450.93|455|450.9|6
1635678940000|2021-10-31 11:15:40|455.03|450.93|455.04|450.94|455.04|450.94|455.03|450.93|10
1635678950000|2021-10-31 11:15:50|455.03|450.93|455.02|450.92|455.03|450.93|455.02|450.92|2
1635678960000|2021-10-31 11:16:00|455.01|450.91|454.77|450.67|455.02|450.92|454.77|450.67|16
1635678970000|2021-10-31 11:16:10|454.75|450.65|454.76|450.66|454.76|450.66|454.75|450.65|2
1635678980000|2021-10-31 11:16:20|454.75|450.65|454.75|450.65|454.75|450.65|454.75|450.65|1
1635678990000|2021-10-31 11:16:30|454.6|450.5|454.54|450.44|454.6|450.5|454.54|450.44|5
1635679000000|2021-10-31 11:16:40|454.5|450.4|454.31|450.21|454.5|450.4|454.31|450.21|9
1635679010000|2021-10-31 11:16:50|454.33|450.23|454.15|450.05|454.42|450.32|454.15|450.05|6
1635679020000|2021-10-31 11:17:00|454.14|450.04|454.23|450.13|454.23|450.13|454.1|450|17
1635679030000|2021-10-31 11:17:10|454.27|450.17|454.44|450.34|454.47|450.37|454.27|450.17|17
1635679040000|2021-10-31 11:17:20|454.45|450.35|454.43|450.33|454.45|450.35|454.43|450.33|6
1635679050000|2021-10-31 11:17:30|454.44|450.34|454.49|450.39|454.49|450.39|454.44|450.34|10
1635679060000|2021-10-31 11:17:40|454.5|450.4|454.51|450.41|454.53|450.43|454.48|450.38|7
1635679070000|2021-10-31 11:17:50|454.5|450.4|454.68|450.58|454.68|450.58|454.45|450.35|22
1635679080000|2021-10-31 11:18:00|454.69|450.59|454.91|450.81|454.91|450.81|454.69|450.59|13
1635679090000|2021-10-31 11:18:10|454.9|450.8|454.99|450.89|455.03|450.93|454.9|450.8|16
1635679100000|2021-10-31 11:18:20|455|450.9|454.86|450.76|455|450.9|454.86|450.76|21
1635679110000|2021-10-31 11:18:30|454.87|450.77|454.82|450.72|454.88|450.78|454.82|450.72|13
1635679120000|2021-10-31 11:18:40|454.81|450.71|454.8|450.7|454.82|450.72|454.77|450.67|11
1635679130000|2021-10-31 11:18:50|454.81|450.71|454.82|450.72|454.82|450.72|454.8|450.7|4
1635679140000|2021-10-31 11:19:00|454.81|450.71|454.81|450.71|454.82|450.72|454.8|450.7|5
1635679150000|2021-10-31 11:19:10|454.82|450.72|454.92|450.82|454.92|450.82|454.82|450.72|13
1635679160000|2021-10-31 11:19:20|454.93|450.83|454.93|450.83|454.93|450.83|454.92|450.82|3
1635679170000|2021-10-31 11:19:30|454.95|450.85|455.06|450.96|455.07|450.97|454.95|450.85|15
1635679180000|2021-10-31 11:19:40|455.07|450.97|455.18|451.08|455.18|451.08|455.07|450.97|10
1635679190000|2021-10-31 11:19:50|455.19|451.09|455.2|451.1|455.2|451.1|455.18|451.08|11
1635679200000|2021-10-31 11:20:00|455.19|451.09|455.2|451.1|455.2|451.1|455.13|451.03|10
1635679210000|2021-10-31 11:20:10|455.19|451.09|455.18|451.08|455.2|451.1|455.18|451.08|3
1635679230000|2021-10-31 11:20:30|455.16|451.06|455.15|451.05|455.16|451.06|455.15|451.05|2
1635679240000|2021-10-31 11:20:40|455.17|451.07|455.15|451.05|455.18|451.08|455.15|451.05|4
1635679250000|2021-10-31 11:20:50|455.13|451.03|455.15|451.05|455.15|451.05|455.13|451.03|2
1635679260000|2021-10-31 11:21:00|455.14|451.04|455.06|450.96|455.14|451.04|455.06|450.96|4
1635679270000|2021-10-31 11:21:10|454.96|450.86|454.88|450.78|454.97|450.87|454.86|450.76|9
1635679280000|2021-10-31 11:21:20|454.89|450.79|454.9|450.8|454.9|450.8|454.88|450.78|6
1635679290000|2021-10-31 11:21:30|454.87|450.77|454.85|450.75|454.88|450.78|454.83|450.73|8
1635679300000|2021-10-31 11:21:40|454.86|450.76|454.85|450.75|454.86|450.76|454.85|450.75|2
1635679310000|2021-10-31 11:21:50|454.84|450.74|454.58|450.48|454.84|450.74|454.57|450.47|9
1635679320000|2021-10-31 11:22:00|454.57|450.47|454.47|450.37|454.57|450.47|454.47|450.37|8
1635679330000|2021-10-31 11:22:10|454.46|450.36|454.46|450.36|454.47|450.37|454.37|450.27|14
1635679340000|2021-10-31 11:22:20|454.47|450.37|454.41|450.31|454.47|450.37|454.41|450.31|8
1635679350000|2021-10-31 11:22:30|454.38|450.28|454.37|450.27|454.41|450.31|454.36|450.26|8
1635679360000|2021-10-31 11:22:40|454.36|450.26|454.36|450.26|454.36|450.26|454.36|450.26|1
1635679370000|2021-10-31 11:22:50|454.32|450.22|454.31|450.21|454.37|450.27|454.31|450.21|5
1635679380000|2021-10-31 11:23:00|454.3|450.2|454.13|450.03|454.31|450.21|454.12|450.02|10
1635679390000|2021-10-31 11:23:10|454.15|450.05|454.33|450.23|454.33|450.23|454.13|450.03|15
1635679400000|2021-10-31 11:23:20|454.36|450.26|454.52|450.42|454.52|450.42|454.36|450.26|14
1635679410000|2021-10-31 11:23:30|454.57|450.47|454.57|450.47|454.61|450.51|454.57|450.47|6
1635679420000|2021-10-31 11:23:40|454.61|450.51|454.51|450.41|454.62|450.52|454.51|450.41|9
1635679430000|2021-10-31 11:23:50|454.5|450.4|454.3|450.2|454.5|450.4|454.3|450.2|8
1635679440000|2021-10-31 11:24:00|454.31|450.21|454.31|450.21|454.31|450.21|454.3|450.2|5
1635679450000|2021-10-31 11:24:10|454.32|450.22|454.44|450.34|454.47|450.37|454.31|450.21|12
1635679460000|2021-10-31 11:24:20|454.53|450.43|454.31|450.21|454.53|450.43|454.3|450.2|10
1635679470000|2021-10-31 11:24:30|454.27|450.17|454.29|450.19|454.31|450.21|454.25|450.15|8
1635679480000|2021-10-31 11:24:40|454.33|450.23|454.28|450.18|454.34|450.24|454.28|450.18|8
1635679490000|2021-10-31 11:24:50|454.24|450.14|454.12|450.02|454.27|450.17|454.09|449.99|15
1635679500000|2021-10-31 11:25:00|454.16|450.06|454.12|450.02|454.18|450.08|454.09|449.99|23
1635679510000|2021-10-31 11:25:10|454.14|450.04|454.09|449.99|454.15|450.05|454.09|449.99|5
1635679520000|2021-10-31 11:25:20|454.07|449.97|453.97|449.87|454.07|449.97|453.97|449.87|4
1635679530000|2021-10-31 11:25:30|453.96|449.86|453.67|449.57|453.96|449.86|453.63|449.53|19
1635679540000|2021-10-31 11:25:40|453.57|449.47|453.82|449.72|453.83|449.73|453.56|449.46|23
1635679550000|2021-10-31 11:25:50|453.83|449.73|453.7|449.6|453.86|449.76|453.69|449.59|20
1635679560000|2021-10-31 11:26:00|453.72|449.62|453.52|449.42|453.72|449.62|453.52|449.42|20
1635679570000|2021-10-31 11:26:10|453.53|449.43|453.44|449.34|453.56|449.46|453.44|449.34|13
1635679580000|2021-10-31 11:26:20|453.45|449.35|453.52|449.42|453.52|449.42|453.4|449.3|10
1635679590000|2021-10-31 11:26:30|453.59|449.49|453.53|449.43|453.63|449.53|453.53|449.43|9
1635679600000|2021-10-31 11:26:40|453.54|449.44|453.33|449.23|453.54|449.44|453.33|449.23|9
1635679610000|2021-10-31 11:26:50|453.32|449.22|453.52|449.42|453.52|449.42|453.31|449.21|11
1635679620000|2021-10-31 11:27:00|453.51|449.41|453.4|449.3|453.55|449.45|453.4|449.3|7
1635679630000|2021-10-31 11:27:10|453.42|449.32|453.47|449.37|453.49|449.39|453.38|449.28|19
1635679640000|2021-10-31 11:27:20|453.51|449.41|453.81|449.71|453.82|449.72|453.51|449.41|15
1635679650000|2021-10-31 11:27:30|453.83|449.73|453.95|449.85|453.95|449.85|453.83|449.73|21
1635679660000|2021-10-31 11:27:40|454|449.9|454.14|450.04|454.17|450.07|454|449.9|16
1635679670000|2021-10-31 11:27:50|454.11|450.01|454.06|449.96|454.11|450.01|454.05|449.95|7
1635679680000|2021-10-31 11:28:00|454.08|449.98|454|449.9|454.08|449.98|454|449.9|18
1635679690000|2021-10-31 11:28:10|453.96|449.86|453.91|449.81|453.97|449.87|453.91|449.81|10
1635679700000|2021-10-31 11:28:20|453.89|449.79|453.98|449.88|454|449.9|453.87|449.77|17
1635679710000|2021-10-31 11:28:30|454|449.9|454.21|450.11|454.21|450.11|454|449.9|16
1635679720000|2021-10-31 11:28:40|454.2|450.1|454.17|450.07|454.2|450.1|454.16|450.06|6
1635679740000|2021-10-31 11:29:00|454.16|450.06|454.27|450.17|454.27|450.17|454.16|450.06|6
1635679750000|2021-10-31 11:29:10|454.28|450.18|454.36|450.26|454.36|450.26|454.28|450.18|9
1635679760000|2021-10-31 11:29:20|454.4|450.3|454.4|450.3|454.4|450.3|454.4|450.3|1
1635679770000|2021-10-31 11:29:30|454.38|450.28|454.57|450.47|454.58|450.48|454.38|450.28|14
1635679780000|2021-10-31 11:29:40|454.58|450.48|454.62|450.52|454.63|450.53|454.57|450.47|11
1635679790000|2021-10-31 11:29:50|454.67|450.57|454.72|450.62|454.72|450.62|454.67|450.57|5
1635679800000|2021-10-31 11:30:00|454.7|450.6|454.44|450.34|454.7|450.6|454.43|450.33|16
1635679810000|2021-10-31 11:30:10|454.43|450.33|454.3|450.2|454.43|450.33|454.26|450.16|18
1635679820000|2021-10-31 11:30:20|454.29|450.19|454.19|450.09|454.29|450.19|454.17|450.07|16
1635679830000|2021-10-31 11:30:30|454.17|450.07|454.43|450.33|454.44|450.34|454.17|450.07|26
1635679840000|2021-10-31 11:30:40|454.42|450.32|454.51|450.41|454.51|450.41|454.42|450.32|11
1635679850000|2021-10-31 11:30:50|454.5|450.4|454.52|450.42|454.54|450.44|454.48|450.38|11
1635679860000|2021-10-31 11:31:00|454.53|450.43|454.8|450.7|454.8|450.7|454.53|450.43|16
1635679870000|2021-10-31 11:31:10|454.81|450.71|454.79|450.69|454.85|450.75|454.79|450.69|9
1635679880000|2021-10-31 11:31:20|454.8|450.7|454.86|450.76|454.86|450.76|454.8|450.7|4
1635679890000|2021-10-31 11:31:30|454.85|450.75|454.81|450.71|454.85|450.75|454.81|450.71|4
1635679900000|2021-10-31 11:31:40|454.82|450.72|454.85|450.75|454.85|450.75|454.82|450.72|3
1635679910000|2021-10-31 11:31:50|454.87|450.77|454.86|450.76|454.87|450.77|454.83|450.73|6
1635679920000|2021-10-31 11:32:00|454.88|450.78|454.98|450.88|454.98|450.88|454.87|450.77|6
1635679930000|2021-10-31 11:32:10|454.96|450.86|455.16|451.06|455.16|451.06|454.96|450.86|17
1635679940000|2021-10-31 11:32:20|455.18|451.08|455.52|451.42|455.52|451.42|455.18|451.08|14
1635679950000|2021-10-31 11:32:30|455.57|451.47|455.85|451.75|455.85|451.75|455.57|451.47|15
1635679960000|2021-10-31 11:32:40|455.83|451.73|456.04|451.94|456.04|451.94|455.82|451.72|13
1635679970000|2021-10-31 11:32:50|456|451.9|455.99|451.89|456|451.9|455.96|451.86|4
1635679980000|2021-10-31 11:33:00|455.96|451.86|455.85|451.75|455.96|451.86|455.79|451.69|20
1635679990000|2021-10-31 11:33:10|455.8|451.7|455.89|451.79|455.89|451.79|455.8|451.7|11
1635680000000|2021-10-31 11:33:20|455.88|451.78|456.01|451.91|456.01|451.91|455.88|451.78|7
1635680010000|2021-10-31 11:33:30|456.03|451.93|456.39|452.29|456.39|452.29|456.03|451.93|20
1635680020000|2021-10-31 11:33:40|456.38|452.28|456.26|452.16|456.4|452.3|456.26|452.16|13
1635680030000|2021-10-31 11:33:50|456.25|452.15|456.26|452.16|456.26|452.16|456.24|452.14|5
1635680040000|2021-10-31 11:34:00|456.22|452.12|456.15|452.05|456.22|452.12|456.15|452.05|8
1635680050000|2021-10-31 11:34:10|456.17|452.07|456.18|452.08|456.18|452.08|456.17|452.07|2
1635680060000|2021-10-31 11:34:20|456.17|452.07|456.29|452.19|456.29|452.19|456.11|452.01|12
1635680070000|2021-10-31 11:34:30|456.35|452.25|456.53|452.43|456.53|452.43|456.35|452.25|6
1635680080000|2021-10-31 11:34:40|456.54|452.44|456.46|452.36|456.54|452.44|456.42|452.32|9
1635680090000|2021-10-31 11:34:50|456.48|452.38|456.52|452.42|456.52|452.42|456.48|452.38|2
1635680100000|2021-10-31 11:35:00|456.51|452.41|456.43|452.33|456.51|452.41|456.42|452.32|12
1635680110000|2021-10-31 11:35:10|456.44|452.34|456.53|452.43|456.53|452.43|456.44|452.34|5
1635680120000|2021-10-31 11:35:20|456.55|452.45|456.58|452.48|456.58|452.48|456.53|452.43|11
1635680130000|2021-10-31 11:35:30|456.64|452.54|456.5|452.4|456.64|452.54|456.49|452.39|16
1635680140000|2021-10-31 11:35:40|456.47|452.37|456.27|452.17|456.47|452.37|456.25|452.15|20
1635680150000|2021-10-31 11:35:50|456.29|452.19|456.34|452.24|456.34|452.24|456.29|452.19|5
1635680160000|2021-10-31 11:36:00|456.31|452.21|456.39|452.29|456.39|452.29|456.3|452.2|10
1635680170000|2021-10-31 11:36:10|456.4|452.3|456.56|452.46|456.56|452.46|456.4|452.3|13
1635680180000|2021-10-31 11:36:20|456.53|452.43|456.51|452.41|456.53|452.43|456.49|452.39|8
1635680190000|2021-10-31 11:36:30|456.47|452.37|456.32|452.22|456.47|452.37|456.28|452.18|21
1635680200000|2021-10-31 11:36:40|456.29|452.19|456.31|452.21|456.33|452.23|456.28|452.18|13
1635680210000|2021-10-31 11:36:50|456.32|452.22|456.18|452.08|456.33|452.23|456.18|452.08|13
1635680220000|2021-10-31 11:37:00|456.17|452.07|455.9|451.8|456.2|452.1|455.87|451.77|26
1635680230000|2021-10-31 11:37:10|455.91|451.81|455.53|451.43|455.91|451.81|455.53|451.43|29
1635680240000|2021-10-31 11:37:20|455.51|451.41|455.44|451.34|455.53|451.43|455.39|451.29|25
1635680250000|2021-10-31 11:37:30|455.39|451.29|455.46|451.36|455.46|451.36|455.23|451.13|20
1635680260000|2021-10-31 11:37:40|455.47|451.37|455.26|451.16|455.47|451.37|455.24|451.14|23
1635680270000|2021-10-31 11:37:50|455.3|451.2|454.9|450.8|455.3|451.2|454.88|450.78|26
1635680280000|2021-10-31 11:38:00|454.88|450.78|455.35|451.25|455.35|451.25|454.81|450.71|32
1635680290000|2021-10-31 11:38:10|455.33|451.23|455.43|451.33|455.49|451.39|455.33|451.23|24
1635680300000|2021-10-31 11:38:20|455.48|451.38|455.39|451.29|455.53|451.43|455.39|451.29|19
1635680310000|2021-10-31 11:38:30|455.4|451.3|455.18|451.08|455.4|451.3|455.18|451.08|12
1635680320000|2021-10-31 11:38:40|455.17|451.07|455.17|451.07|455.22|451.12|455.15|451.05|23
1635680330000|2021-10-31 11:38:50|455.16|451.06|455.09|450.99|455.16|451.06|455.08|450.98|4
1635680340000|2021-10-31 11:39:00|455.07|450.97|454.97|450.87|455.08|450.98|454.97|450.87|9
1635680350000|2021-10-31 11:39:10|454.94|450.84|454.48|450.38|454.94|450.84|454.48|450.38|25
1635680360000|2021-10-31 11:39:20|454.45|450.35|454.22|450.12|454.45|450.35|454.22|450.12|16
1635680370000|2021-10-31 11:39:30|454.23|450.13|453.99|449.89|454.24|450.14|453.98|449.88|17
1635680380000|2021-10-31 11:39:40|453.97|449.87|453.82|449.72|453.97|449.87|453.82|449.72|16
1635680390000|2021-10-31 11:39:50|453.81|449.71|453.48|449.38|453.83|449.73|453.48|449.38|29
1635680400000|2021-10-31 11:40:00|453.49|449.39|453.97|449.87|453.97|449.87|453.49|449.39|34
1635680410000|2021-10-31 11:40:10|453.98|449.88|453.86|449.76|454.01|449.91|453.84|449.74|10
1635680420000|2021-10-31 11:40:20|453.85|449.75|453.94|449.84|453.97|449.87|453.81|449.71|26
1635680430000|2021-10-31 11:40:30|453.96|449.86|453.97|449.87|453.97|449.87|453.88|449.78|11
1635680440000|2021-10-31 11:40:40|453.98|449.88|454.02|449.92|454.02|449.92|453.97|449.87|10
1635680450000|2021-10-31 11:40:50|454.01|449.91|454.06|449.96|454.06|449.96|454.01|449.91|8
1635680460000|2021-10-31 11:41:00|454.04|449.94|454|449.9|454.05|449.95|454|449.9|6
1635680470000|2021-10-31 11:41:10|454.01|449.91|454.14|450.04|454.16|450.06|454.01|449.91|18
1635680480000|2021-10-31 11:41:20|454.12|450.02|454.1|450|454.14|450.04|454.09|449.99|7
1635680490000|2021-10-31 11:41:30|454.08|449.98|453.88|449.78|454.08|449.98|453.88|449.78|10
1635680500000|2021-10-31 11:41:40|453.87|449.77|453.8|449.7|453.89|449.79|453.8|449.7|11
1635680510000|2021-10-31 11:41:50|453.77|449.67|453.43|449.33|453.78|449.68|453.43|449.33|22
1635680520000|2021-10-31 11:42:00|453.4|449.3|453.06|448.96|453.4|449.3|452.81|448.71|30
1635680530000|2021-10-31 11:42:10|453.07|448.97|453.25|449.15|453.29|449.19|453.07|448.97|35
1635680540000|2021-10-31 11:42:20|453.3|449.2|453.46|449.36|453.48|449.38|453.29|449.19|15
1635680550000|2021-10-31 11:42:30|453.47|449.37|453.23|449.13|453.51|449.41|453.23|449.13|26
1635680560000|2021-10-31 11:42:40|453.2|449.1|452.99|448.89|453.2|449.1|452.99|448.89|23
1635680570000|2021-10-31 11:42:50|452.98|448.88|452.66|448.56|452.98|448.88|452.65|448.55|15
1635680580000|2021-10-31 11:43:00|452.65|448.55|452.61|448.51|452.73|448.63|452.39|448.29|30
1635680590000|2021-10-31 11:43:10|452.6|448.5|452.75|448.65|452.85|448.75|452.6|448.5|26
1635680600000|2021-10-31 11:43:20|452.76|448.66|452.86|448.76|452.89|448.79|452.76|448.66|9
1635680610000|2021-10-31 11:43:30|452.81|448.71|452.53|448.43|452.81|448.71|452.41|448.31|28
1635680620000|2021-10-31 11:43:40|452.54|448.44|452.92|448.82|452.92|448.82|452.54|448.44|17
1635680630000|2021-10-31 11:43:50|452.95|448.85|452.68|448.58|452.98|448.88|452.68|448.58|18
1635680640000|2021-10-31 11:44:00|452.67|448.57|452.31|448.21|452.67|448.57|452.3|448.2|19
1635680650000|2021-10-31 11:44:10|452.33|448.23|451.94|447.84|452.42|448.32|451.94|447.84|19
1635680660000|2021-10-31 11:44:20|451.89|447.79|452.09|447.99|452.09|447.99|451.48|447.38|31
1635680670000|2021-10-31 11:44:30|452.08|447.98|452.74|448.64|452.74|448.64|452.05|447.95|24
1635680680000|2021-10-31 11:44:40|452.73|448.63|452.39|448.29|452.76|448.66|452.38|448.28|27
1635680690000|2021-10-31 11:44:50|452.42|448.32|452.4|448.3|452.53|448.43|452.36|448.26|21
1635680700000|2021-10-31 11:45:00|452.44|448.34|452.35|448.25|452.44|448.34|452.22|448.12|20
1635680710000|2021-10-31 11:45:10|452.38|448.28|452.2|448.1|452.48|448.38|452.16|448.06|21
1635680720000|2021-10-31 11:45:20|452.15|448.05|452.02|447.92|452.21|448.11|452|447.9|23
1635680730000|2021-10-31 11:45:30|451.99|447.89|451.73|447.63|451.99|447.89|451.72|447.62|22
1635680740000|2021-10-31 11:45:40|451.66|447.56|451.45|447.35|451.66|447.56|451.44|447.34|25
1635680750000|2021-10-31 11:45:50|451.44|447.34|451.23|447.13|451.44|447.34|451.22|447.12|18
1635680760000|2021-10-31 11:46:00|451.22|447.12|450.87|446.77|451.22|447.12|450.85|446.75|18
1635680770000|2021-10-31 11:46:10|450.78|446.68|450.87|446.77|450.9|446.8|450.39|446.29|31
1635680780000|2021-10-31 11:46:20|450.86|446.76|451.09|446.99|451.26|447.16|450.86|446.76|30
1635680790000|2021-10-31 11:46:30|451.08|446.98|451.1|447|451.12|447.02|451.01|446.91|18
1635680800000|2021-10-31 11:46:40|451.12|447.02|451.34|447.24|451.35|447.25|451.12|447.02|20
1635680810000|2021-10-31 11:46:50|451.27|447.17|451.02|446.92|451.27|447.17|451.02|446.92|20
1635680820000|2021-10-31 11:47:00|451.03|446.93|450.97|446.87|451.03|446.93|450.92|446.82|17
1635680830000|2021-10-31 11:47:10|450.96|446.86|450.91|446.81|450.97|446.87|450.89|446.79|17
1635680840000|2021-10-31 11:47:20|450.9|446.8|450.98|446.88|451.03|446.93|450.81|446.71|22
1635680850000|2021-10-31 11:47:30|450.99|446.89|450.95|446.85|451.06|446.96|450.95|446.85|17
1635680860000|2021-10-31 11:47:40|450.94|446.84|451.24|447.14|451.24|447.14|450.92|446.82|14
1635680870000|2021-10-31 11:47:50|451.22|447.12|451.6|447.5|451.6|447.5|451.22|447.12|29
1635680880000|2021-10-31 11:48:00|451.61|447.51|451.84|447.74|451.84|447.74|451.58|447.48|16
1635680890000|2021-10-31 11:48:10|451.85|447.75|451.65|447.55|451.93|447.83|451.62|447.52|23
1635680900000|2021-10-31 11:48:20|451.69|447.59|451.9|447.8|451.91|447.81|451.69|447.59|14
1635680910000|2021-10-31 11:48:30|451.89|447.79|451.95|447.85|451.99|447.89|451.88|447.78|18
1635680920000|2021-10-31 11:48:40|451.94|447.84|452|447.9|452.01|447.91|451.93|447.83|10
1635680930000|2021-10-31 11:48:50|452.01|447.91|452.01|447.91|452.07|447.97|451.91|447.81|13
1635680940000|2021-10-31 11:49:00|451.98|447.88|452.11|448.01|452.13|448.03|451.97|447.87|21
1635680950000|2021-10-31 11:49:10|452.08|447.98|452.36|448.26|452.41|448.31|452.07|447.97|20
1635680960000|2021-10-31 11:49:20|452.41|448.31|453.02|448.92|453.02|448.92|452.41|448.31|26
1635680970000|2021-10-31 11:49:30|453.01|448.91|453.05|448.95|453.09|448.99|452.96|448.86|22
1635680980000|2021-10-31 11:49:40|453.08|448.98|453.06|448.96|453.09|448.99|452.97|448.87|29
1635680990000|2021-10-31 11:49:50|453.04|448.94|452.87|448.77|453.05|448.95|452.86|448.76|26
1635681000000|2021-10-31 11:50:00|452.86|448.76|452.99|448.89|453.02|448.92|452.86|448.76|14
1635681010000|2021-10-31 11:50:10|453|448.9|453.14|449.04|453.14|449.04|453|448.9|11
1635681020000|2021-10-31 11:50:20|453.15|449.05|453.28|449.18|453.28|449.18|453.09|448.99|14
1635681030000|2021-10-31 11:50:30|453.29|449.19|453.23|449.13|453.29|449.19|453.23|449.13|12
1635681040000|2021-10-31 11:50:40|453.22|449.12|453.19|449.09|453.22|449.12|453.17|449.07|4
1635681050000|2021-10-31 11:50:50|453.22|449.12|453.2|449.1|453.22|449.12|453.17|449.07|6
1635681060000|2021-10-31 11:51:00|453.21|449.11|453.28|449.18|453.28|449.18|453.21|449.11|8
1635681070000|2021-10-31 11:51:10|453.29|449.19|453.47|449.37|453.47|449.37|453.28|449.18|10
1635681080000|2021-10-31 11:51:20|453.52|449.42|453.37|449.27|453.52|449.42|453.36|449.26|13
1635681090000|2021-10-31 11:51:30|453.35|449.25|453.31|449.21|453.35|449.25|453.25|449.15|19
1635681100000|2021-10-31 11:51:40|453.29|449.19|453.28|449.18|453.29|449.19|453.26|449.16|14
1635681110000|2021-10-31 11:51:50|453.29|449.19|453.28|449.18|453.33|449.23|453.28|449.18|11
1635681120000|2021-10-31 11:52:00|453.29|449.19|453.26|449.16|453.29|449.19|453.24|449.14|7
1635681130000|2021-10-31 11:52:10|453.24|449.14|453.25|449.15|453.25|449.15|453.23|449.13|5
1635681140000|2021-10-31 11:52:20|453.26|449.16|453.4|449.3|453.4|449.3|453.26|449.16|17
1635681150000|2021-10-31 11:52:30|453.38|449.28|453.4|449.3|453.41|449.31|453.37|449.27|12
1635681160000|2021-10-31 11:52:40|453.34|449.24|453.4|449.3|453.42|449.32|453.34|449.24|8
1635681180000|2021-10-31 11:53:00|453.34|449.24|453.32|449.22|453.34|449.24|453.31|449.21|8
1635681190000|2021-10-31 11:53:10|453.33|449.23|453.38|449.28|453.38|449.28|453.33|449.23|2
1635681200000|2021-10-31 11:53:20|453.39|449.29|453.39|449.29|453.39|449.29|453.39|449.29|1
1635681210000|2021-10-31 11:53:30|453.35|449.25|453.16|449.06|453.35|449.25|453.16|449.06|9
1635681220000|2021-10-31 11:53:40|453.14|449.04|453.03|448.93|453.14|449.04|453.03|448.93|8
1635681230000|2021-10-31 11:53:50|452.99|448.89|452.93|448.83|452.99|448.89|452.91|448.81|14
1635681240000|2021-10-31 11:54:00|452.94|448.84|452.79|448.69|452.94|448.84|452.79|448.69|15
1635681250000|2021-10-31 11:54:10|452.77|448.67|452.7|448.6|452.77|448.67|452.66|448.56|18
1635681260000|2021-10-31 11:54:20|452.71|448.61|452.76|448.66|452.76|448.66|452.71|448.61|10
1635681270000|2021-10-31 11:54:30|452.77|448.67|452.9|448.8|452.92|448.82|452.76|448.66|8
1635681280000|2021-10-31 11:54:40|452.86|448.76|452.7|448.6|452.86|448.76|452.69|448.59|23
1635681290000|2021-10-31 11:54:50|452.71|448.61|452.65|448.55|452.71|448.61|452.65|448.55|5
1635681300000|2021-10-31 11:55:00|452.66|448.56|452.55|448.45|452.67|448.57|452.55|448.45|14
1635681310000|2021-10-31 11:55:10|452.49|448.39|452.18|448.08|452.49|448.39|452.18|448.08|18
1635681320000|2021-10-31 11:55:20|452.19|448.09|452.14|448.04|452.19|448.09|452.07|447.97|12
1635681330000|2021-10-31 11:55:30|452.1|448|451.64|447.54|452.11|448.01|451.64|447.54|22
1635681340000|2021-10-31 11:55:40|451.62|447.52|451.32|447.22|451.62|447.52|451.31|447.21|20
1635681350000|2021-10-31 11:55:50|451.29|447.19|451.3|447.2|451.34|447.24|451.28|447.18|19
1635681360000|2021-10-31 11:56:00|451.31|447.21|451.48|447.38|451.53|447.43|451.31|447.21|19
1635681370000|2021-10-31 11:56:10|451.49|447.39|451.48|447.38|451.54|447.44|451.47|447.37|8
1635681380000|2021-10-31 11:56:20|451.47|447.37|451.62|447.52|451.71|447.61|451.47|447.37|20
1635681390000|2021-10-31 11:56:30|451.63|447.53|451.52|447.42|451.63|447.53|451.49|447.39|12
1635681400000|2021-10-31 11:56:40|451.53|447.43|451.51|447.41|451.54|447.44|451.49|447.39|5
1635681410000|2021-10-31 11:56:50|451.49|447.39|451.47|447.37|451.54|447.44|451.47|447.37|16
1635681420000|2021-10-31 11:57:00|451.46|447.36|451.48|447.38|451.48|447.38|451.46|447.36|3
1635681430000|2021-10-31 11:57:10|451.5|447.4|451.41|447.31|451.5|447.4|451.41|447.31|16
1635681440000|2021-10-31 11:57:20|451.39|447.29|451.46|447.36|451.47|447.37|451.28|447.18|19
1635681450000|2021-10-31 11:57:30|451.53|447.43|451.2|447.1|451.59|447.49|451.2|447.1|27
1635681460000|2021-10-31 11:57:40|451.17|447.07|451.12|447.02|451.18|447.08|451.07|446.97|12
1635681470000|2021-10-31 11:57:50|451.14|447.04|451.14|447.04|451.18|447.08|451.11|447.01|15
1635681480000|2021-10-31 11:58:00|451.15|447.05|451.15|447.05|451.2|447.1|451.11|447.01|10
1635681490000|2021-10-31 11:58:10|451.13|447.03|451.11|447.01|451.18|447.08|451.1|447|18
1635681500000|2021-10-31 11:58:20|451.1|447|450.93|446.83|451.1|447|450.93|446.83|7
1635681510000|2021-10-31 11:58:30|450.91|446.81|450.74|446.64|450.91|446.81|450.74|446.64|12
1635681520000|2021-10-31 11:58:40|450.78|446.68|450.8|446.7|450.81|446.71|450.78|446.68|5
1635681530000|2021-10-31 11:58:50|450.77|446.67|450.62|446.52|450.77|446.67|450.59|446.49|18
1635681540000|2021-10-31 11:59:00|450.64|446.54|450.74|446.64|450.74|446.64|450.62|446.52|16
1635681550000|2021-10-31 11:59:10|450.76|446.66|450.86|446.76|450.89|446.79|450.74|446.64|18
1635681560000|2021-10-31 11:59:20|450.89|446.79|451.07|446.97|451.07|446.97|450.89|446.79|11
1635681570000|2021-10-31 11:59:30|451.11|447.01|451.09|446.99|451.11|447.01|451.09|446.99|3
1635681580000|2021-10-31 11:59:40|451.1|447|451.47|447.37|451.48|447.38|451.1|447|19
1635681590000|2021-10-31 11:59:50|451.44|447.34|451.65|447.55|451.65|447.55|451.44|447.34|10
1635681600000|2021-10-31 12:00:00|451.67|447.57|450.96|446.86|451.67|447.57|450.96|446.86|25
1635681610000|2021-10-31 12:00:10|450.95|446.85|450.67|446.57|450.95|446.85|450.67|446.57|22
1635681620000|2021-10-31 12:00:20|450.62|446.52|450.85|446.75|450.87|446.77|450.62|446.52|20
1635681630000|2021-10-31 12:00:30|450.84|446.74|450.65|446.55|450.84|446.74|450.65|446.55|15
1635681640000|2021-10-31 12:00:40|450.6|446.5|450.28|446.18|450.6|446.5|450.28|446.18|19
1635681650000|2021-10-31 12:00:50|450.27|446.17|450.08|445.98|450.31|446.21|450.08|445.98|19
1635681660000|2021-10-31 12:01:00|450.1|446|450.11|446.01|450.21|446.11|450.1|446|15
1635681670000|2021-10-31 12:01:10|450.09|445.99|449.97|445.87|450.11|446.01|449.94|445.84|25
1635681680000|2021-10-31 12:01:20|449.94|445.84|449.78|445.68|449.95|445.85|449.78|445.68|19
1635681690000|2021-10-31 12:01:30|449.71|445.61|450.06|445.96|450.06|445.96|449.55|445.45|24
1635681700000|2021-10-31 12:01:40|450.02|445.92|450.23|446.13|450.23|446.13|449.97|445.87|23
1635681710000|2021-10-31 12:01:50|450.26|446.16|450.12|446.02|450.29|446.19|450.11|446.01|13
1635681720000|2021-10-31 12:02:00|450.17|446.07|450.17|446.07|450.22|446.12|450.17|446.07|9
1635681730000|2021-10-31 12:02:10|450.18|446.08|450|445.9|450.2|446.1|449.99|445.89|24
1635681740000|2021-10-31 12:02:20|449.99|445.89|450.01|445.91|450.11|446.01|449.98|445.88|28
1635681750000|2021-10-31 12:02:30|450.02|445.92|450.05|445.95|450.06|445.96|449.86|445.76|20
1635681760000|2021-10-31 12:02:40|450.03|445.93|449.23|445.13|450.03|445.93|449.23|445.13|20
1635681770000|2021-10-31 12:02:50|449.22|445.12|448.88|444.78|449.23|445.13|448.65|444.55|27
1635681780000|2021-10-31 12:03:00|449.01|444.91|448.59|444.49|449.23|445.13|448.51|444.41|34
1635681790000|2021-10-31 12:03:10|448.6|444.5|449.13|445.03|449.3|445.2|448.6|444.5|30
1635681800000|2021-10-31 12:03:20|449.12|445.02|449.31|445.21|449.31|445.21|449.11|445.01|29
1635681810000|2021-10-31 12:03:30|449.33|445.23|449.9|445.8|449.95|445.85|449.32|445.22|30
1635681820000|2021-10-31 12:03:40|449.91|445.81|450.07|445.97|450.12|446.02|449.88|445.78|27
1635681830000|2021-10-31 12:03:50|450.08|445.98|450.23|446.13|450.23|446.13|450.06|445.96|25
1635681840000|2021-10-31 12:04:00|450.24|446.14|449.77|445.67|450.24|446.14|449.77|445.67|25
1635681850000|2021-10-31 12:04:10|449.78|445.68|449.55|445.45|449.83|445.73|449.46|445.36|29
1635681860000|2021-10-31 12:04:20|449.57|445.47|449.5|445.4|449.6|445.5|449.18|445.08|31
1635681870000|2021-10-31 12:04:30|449.49|445.39|449.52|445.42|449.53|445.43|449.49|445.39|9
1635681880000|2021-10-31 12:04:40|449.51|445.41|449.47|445.37|449.56|445.46|449.42|445.32|15
1635681890000|2021-10-31 12:04:50|449.51|445.41|449.62|445.52|449.63|445.53|449.5|445.4|13
1635681900000|2021-10-31 12:05:00|449.63|445.53|449.33|445.23|449.63|445.53|449.31|445.21|19
1635681910000|2021-10-31 12:05:10|449.32|445.22|449.13|445.03|449.33|445.23|449.13|445.03|19
1635681920000|2021-10-31 12:05:20|449.12|445.02|448.93|444.83|449.13|445.03|448.93|444.83|21
1635681930000|2021-10-31 12:05:30|448.91|444.81|449.33|445.23|449.33|445.23|448.91|444.81|18
1635681940000|2021-10-31 12:05:40|449.34|445.24|449.42|445.32|449.42|445.32|449.32|445.22|17
1635681950000|2021-10-31 12:05:50|449.41|445.31|449.37|445.27|449.42|445.32|449.35|445.25|17
1635681960000|2021-10-31 12:06:00|449.36|445.26|449.2|445.1|449.36|445.26|449.19|445.09|13
1635681970000|2021-10-31 12:06:10|449.21|445.11|449|444.9|449.21|445.11|449|444.9|23
1635681980000|2021-10-31 12:06:20|449.01|444.91|448.76|444.66|449.01|444.91|448.65|444.55|26
1635681990000|2021-10-31 12:06:30|448.86|444.76|449.24|445.14|449.27|445.17|448.86|444.76|21
1635682000000|2021-10-31 12:06:40|449.25|445.15|449.28|445.18|449.28|445.18|449.24|445.14|8
1635682010000|2021-10-31 12:06:50|449.27|445.17|449.39|445.29|449.45|445.35|449.25|445.15|13
1635682020000|2021-10-31 12:07:00|449.4|445.3|449.47|445.37|449.47|445.37|449.39|445.29|14
1635682030000|2021-10-31 12:07:10|449.48|445.38|449.73|445.63|449.73|445.63|449.48|445.38|14
1635682040000|2021-10-31 12:07:20|449.72|445.62|449.99|445.89|450|445.9|449.72|445.62|10
1635682050000|2021-10-31 12:07:30|450|445.9|450.2|446.1|450.22|446.12|450|445.9|12
1635682060000|2021-10-31 12:07:40|450.22|446.12|450.29|446.19|450.29|446.19|450.22|446.12|9
1635682070000|2021-10-31 12:07:50|450.33|446.23|449.72|445.62|450.34|446.24|449.66|445.56|24
1635682080000|2021-10-31 12:08:00|449.73|445.63|449.16|445.06|449.73|445.63|449.14|445.04|31
1635682090000|2021-10-31 12:08:10|449.14|445.04|448.73|444.63|449.14|445.04|448.61|444.51|30
1635682100000|2021-10-31 12:08:20|448.76|444.66|449.11|445.01|449.13|445.03|448.73|444.63|30
1635682110000|2021-10-31 12:08:30|449.13|445.03|449|444.9|449.13|445.03|448.87|444.77|25
1635682120000|2021-10-31 12:08:40|449.01|444.91|449.07|444.97|449.09|444.99|448.97|444.87|21
1635682130000|2021-10-31 12:08:50|449.08|444.98|449.5|445.4|449.51|445.41|449.08|444.98|20
1635682140000|2021-10-31 12:09:00|449.52|445.42|449.78|445.68|449.78|445.68|449.47|445.37|21
1635682150000|2021-10-31 12:09:10|449.77|445.67|449.89|445.79|449.9|445.8|449.77|445.67|13
1635682160000|2021-10-31 12:09:20|449.91|445.81|449.84|445.74|449.91|445.81|449.75|445.65|16
1635682170000|2021-10-31 12:09:30|449.86|445.76|449.9|445.8|449.9|445.8|449.86|445.76|4
1635682180000|2021-10-31 12:09:40|449.94|445.84|450.06|445.96|450.06|445.96|449.94|445.84|6
1635682190000|2021-10-31 12:09:50|450.05|445.95|450.1|446|450.16|446.06|450.05|445.95|17
1635682200000|2021-10-31 12:10:00|450.08|445.98|449.9|445.8|450.08|445.98|449.8|445.7|26
1635682210000|2021-10-31 12:10:10|449.91|445.81|449.89|445.79|449.92|445.82|449.85|445.75|15
1635682220000|2021-10-31 12:10:20|449.88|445.78|450.04|445.94|450.07|445.97|449.88|445.78|20
1635682230000|2021-10-31 12:10:30|450.06|445.96|449.99|445.89|450.06|445.96|449.92|445.82|20
1635682240000|2021-10-31 12:10:40|449.98|445.88|450.02|445.92|450.05|445.95|449.98|445.88|6
1635682250000|2021-10-31 12:10:50|450.01|445.91|450.07|445.97|450.07|445.97|450.01|445.91|8
1635682260000|2021-10-31 12:11:00|450.12|446.02|450.1|446|450.13|446.03|450.06|445.96|8
1635682270000|2021-10-31 12:11:10|450.16|446.06|450.48|446.38|450.48|446.38|450.16|446.06|9
1635682280000|2021-10-31 12:11:20|450.51|446.41|450.49|446.39|450.51|446.41|450.42|446.32|12
1635682290000|2021-10-31 12:11:30|450.5|446.4|450.93|446.83|450.93|446.83|450.5|446.4|22
1635682300000|2021-10-31 12:11:40|451.04|446.94|451.46|447.36|451.54|447.44|451.04|446.94|25
1635682310000|2021-10-31 12:11:50|451.48|447.38|451.82|447.72|451.97|447.87|451.48|447.38|26
1635682320000|2021-10-31 12:12:00|451.86|447.76|452.3|448.2|452.3|448.2|451.78|447.68|31
1635682330000|2021-10-31 12:12:10|452.29|448.19|452.27|448.17|452.4|448.3|452.24|448.14|25
1635682340000|2021-10-31 12:12:20|452.24|448.14|452.36|448.26|452.36|448.26|452.24|448.14|23
1635682350000|2021-10-31 12:12:30|452.39|448.29|452.42|448.32|452.42|448.32|452.3|448.2|21
1635682360000|2021-10-31 12:12:40|452.43|448.33|452.55|448.45|452.57|448.47|452.43|448.33|20
1635682370000|2021-10-31 12:12:50|452.59|448.49|452.75|448.65|452.75|448.65|452.59|448.49|16
1635682380000|2021-10-31 12:13:00|452.73|448.63|453.2|449.1|453.21|449.11|452.7|448.6|25
1635682390000|2021-10-31 12:13:10|453.26|449.16|453.5|449.4|453.52|449.42|453.26|449.16|20
1635682400000|2021-10-31 12:13:20|453.51|449.41|453.67|449.57|453.72|449.62|453.51|449.41|16
1635682410000|2021-10-31 12:13:30|453.69|449.59|453.81|449.71|453.81|449.71|453.69|449.59|15
1635682420000|2021-10-31 12:13:40|453.85|449.75|453.9|449.8|453.9|449.8|453.77|449.67|20
1635682430000|2021-10-31 12:13:50|453.91|449.81|454.17|450.07|454.17|450.07|453.91|449.81|13
1635682440000|2021-10-31 12:14:00|454.14|450.04|454.34|450.24|454.34|450.24|454.14|450.04|23
1635682450000|2021-10-31 12:14:10|454.35|450.25|453.97|449.87|454.41|450.31|453.92|449.82|25
1635682460000|2021-10-31 12:14:20|453.96|449.86|453.87|449.77|453.96|449.86|453.79|449.69|21
1635682470000|2021-10-31 12:14:30|453.9|449.8|454.21|450.11|454.21|450.11|453.9|449.8|25
1635682480000|2021-10-31 12:14:40|454.22|450.12|454.3|450.2|454.3|450.2|454.22|450.12|12
1635682490000|2021-10-31 12:14:50|454.29|450.19|454.29|450.19|454.31|450.21|454.29|450.19|5
1635682500000|2021-10-31 12:15:00|454.3|450.2|454.52|450.42|454.55|450.45|454.3|450.2|20
1635682510000|2021-10-31 12:15:10|454.53|450.43|454.77|450.67|454.77|450.67|454.53|450.43|16
1635682520000|2021-10-31 12:15:20|454.8|450.7|454.97|450.87|454.99|450.89|454.8|450.7|11
1635682530000|2021-10-31 12:15:30|454.92|450.82|454.61|450.51|455.01|450.91|454.61|450.51|19
1635682540000|2021-10-31 12:15:40|454.6|450.5|454.13|450.03|454.6|450.5|454.13|450.03|18
1635682550000|2021-10-31 12:15:50|454.09|449.99|453.88|449.78|454.09|449.99|453.86|449.76|25
1635682560000|2021-10-31 12:16:00|453.93|449.83|454.03|449.93|454.03|449.93|453.85|449.75|18
1635682570000|2021-10-31 12:16:10|454.02|449.92|454.07|449.97|454.09|449.99|453.99|449.89|21
1635682580000|2021-10-31 12:16:20|454.12|450.02|454.56|450.46|454.57|450.47|454.12|450.02|24
1635682590000|2021-10-31 12:16:30|454.61|450.51|454.47|450.37|454.67|450.57|454.47|450.37|19
1635682600000|2021-10-31 12:16:40|454.48|450.38|455.15|451.05|455.24|451.14|454.48|450.38|26
1635682610000|2021-10-31 12:16:50|455.13|451.03|454.86|450.76|455.13|451.03|454.78|450.68|25
1635682620000|2021-10-31 12:17:00|454.85|450.75|455.01|450.91|455.01|450.91|454.85|450.75|20
1635682630000|2021-10-31 12:17:10|455.04|450.94|454.95|450.85|455.04|450.94|454.94|450.84|15
1635682640000|2021-10-31 12:17:20|454.92|450.82|454.91|450.81|454.95|450.85|454.91|450.81|13
1635682650000|2021-10-31 12:17:30|454.88|450.78|454.73|450.63|454.91|450.81|454.73|450.63|17
1635682660000|2021-10-31 12:17:40|454.7|450.6|454.45|450.35|454.7|450.6|454.45|450.35|11
1635682670000|2021-10-31 12:17:50|454.44|450.34|454.59|450.49|454.6|450.5|454.44|450.34|8
1635682680000|2021-10-31 12:18:00|454.6|450.5|454.53|450.43|454.6|450.5|454.5|450.4|6
1635682690000|2021-10-31 12:18:10|454.52|450.42|454.47|450.37|454.52|450.42|454.43|450.33|12
1635682700000|2021-10-31 12:18:20|454.49|450.39|454.54|450.44|454.54|450.44|454.49|450.39|5
1635682710000|2021-10-31 12:18:30|454.55|450.45|454.58|450.48|454.59|450.49|454.55|450.45|10
1635682720000|2021-10-31 12:18:40|454.6|450.5|454.65|450.55|454.65|450.55|454.58|450.48|11
1635682730000|2021-10-31 12:18:50|454.67|450.57|455.03|450.93|455.03|450.93|454.67|450.57|22
1635682740000|2021-10-31 12:19:00|455.04|450.94|455.24|451.14|455.24|451.14|455.02|450.92|19
1635682750000|2021-10-31 12:19:10|455.26|451.16|455.36|451.26|455.38|451.28|455.26|451.16|17
1635682760000|2021-10-31 12:19:20|455.5|451.4|455.52|451.42|455.56|451.46|455.5|451.4|9
1635682770000|2021-10-31 12:19:30|455.53|451.43|455.24|451.14|455.55|451.45|455.24|451.14|16
1635682780000|2021-10-31 12:19:40|455.29|451.19|455.45|451.35|455.46|451.36|455.27|451.17|27
1635682790000|2021-10-31 12:19:50|455.46|451.36|455.58|451.48|455.6|451.5|455.45|451.35|19
1635682800000|2021-10-31 12:20:00|455.59|451.49|455.48|451.38|455.6|451.5|455.42|451.32|21
1635682810000|2021-10-31 12:20:10|455.51|451.41|455.54|451.44|455.54|451.44|455.51|451.41|6
1635682820000|2021-10-31 12:20:20|455.55|451.45|455.66|451.56|455.66|451.56|455.55|451.45|7
1635682830000|2021-10-31 12:20:30|455.65|451.55|455.55|451.45|455.66|451.56|455.51|451.41|12
1635682840000|2021-10-31 12:20:40|455.56|451.46|455.36|451.26|455.56|451.46|455.36|451.26|14
1635682850000|2021-10-31 12:20:50|455.35|451.25|455.13|451.03|455.35|451.25|455.13|451.03|13
1635682860000|2021-10-31 12:21:00|455.12|451.02|455.09|450.99|455.14|451.04|455.08|450.98|11
1635682870000|2021-10-31 12:21:10|455.1|451|455.07|450.97|455.1|451|455.06|450.96|5
1635682880000|2021-10-31 12:21:20|455.08|450.98|455.41|451.31|455.42|451.32|455.08|450.98|19
1635682890000|2021-10-31 12:21:30|455.43|451.33|455.23|451.13|455.45|451.35|455.23|451.13|18
1635682900000|2021-10-31 12:21:40|455.21|451.11|455.4|451.3|455.42|451.32|455.21|451.11|22
1635682910000|2021-10-31 12:21:50|455.41|451.31|455.44|451.34|455.45|451.35|455.41|451.31|9
1635682920000|2021-10-31 12:22:00|455.46|451.36|455.44|451.34|455.47|451.37|455.39|451.29|23
1635682930000|2021-10-31 12:22:10|455.43|451.33|455.42|451.32|455.43|451.33|455.39|451.29|10
1635682940000|2021-10-31 12:22:20|455.43|451.33|455.4|451.3|455.45|451.35|455.4|451.3|14
1635682950000|2021-10-31 12:22:30|455.39|451.29|455.32|451.22|455.39|451.29|455.29|451.19|18
1635682960000|2021-10-31 12:22:40|455.28|451.18|455.24|451.14|455.28|451.18|455.24|451.14|4
1635682970000|2021-10-31 12:22:50|455.19|451.09|455.06|450.96|455.2|451.1|455.06|450.96|13
1635682980000|2021-10-31 12:23:00|455.07|450.97|455.08|450.98|455.08|450.98|455.05|450.95|9
1635682990000|2021-10-31 12:23:10|455.09|450.99|455.08|450.98|455.09|450.99|455.05|450.95|10
1635683000000|2021-10-31 12:23:20|455.07|450.97|455.06|450.96|455.07|450.97|455.04|450.94|9
1635683010000|2021-10-31 12:23:30|455.05|450.95|455.12|451.02|455.13|451.03|455.04|450.94|12
1635683020000|2021-10-31 12:23:40|455.15|451.05|455.27|451.17|455.27|451.17|455.15|451.05|11
1635683030000|2021-10-31 12:23:50|455.26|451.16|455.17|451.07|455.37|451.27|455.14|451.04|17
1635683040000|2021-10-31 12:24:00|455.18|451.08|455.25|451.15|455.25|451.15|455.15|451.05|10
1635683050000|2021-10-31 12:24:10|455.26|451.16|455.44|451.34|455.46|451.36|455.25|451.15|21
1635683060000|2021-10-31 12:24:20|455.45|451.35|455.63|451.53|455.63|451.53|455.45|451.35|10
1635683070000|2021-10-31 12:24:30|455.62|451.52|455.75|451.65|455.76|451.66|455.62|451.52|11
1635683080000|2021-10-31 12:24:40|455.77|451.67|455.61|451.51|455.77|451.67|455.54|451.44|18
1635683090000|2021-10-31 12:24:50|455.64|451.54|455.6|451.5|455.67|451.57|455.57|451.47|18
1635683100000|2021-10-31 12:25:00|455.59|451.49|455.56|451.46|455.6|451.5|455.55|451.45|8
1635683110000|2021-10-31 12:25:10|455.55|451.45|455.44|451.34|455.55|451.45|455.44|451.34|7
1635683120000|2021-10-31 12:25:20|455.42|451.32|455.39|451.29|455.49|451.39|455.38|451.28|18
1635683130000|2021-10-31 12:25:30|455.4|451.3|455.42|451.32|455.43|451.33|455.39|451.29|13
1635683140000|2021-10-31 12:25:40|455.41|451.31|455.41|451.31|455.42|451.32|455.41|451.31|3
1635683150000|2021-10-31 12:25:50|455.4|451.3|455.44|451.34|455.44|451.34|455.4|451.3|3
1635683160000|2021-10-31 12:26:00|455.45|451.35|455.45|451.35|455.45|451.35|455.44|451.34|5
1635683170000|2021-10-31 12:26:10|455.44|451.34|455.25|451.15|455.44|451.34|455.19|451.09|17
1635683180000|2021-10-31 12:26:20|455.27|451.17|455.31|451.21|455.33|451.23|455.26|451.16|14
1635683190000|2021-10-31 12:26:30|455.3|451.2|455.32|451.22|455.33|451.23|455.3|451.2|3
1635683200000|2021-10-31 12:26:40|455.31|451.21|455.24|451.14|455.32|451.22|455.23|451.13|8
1635683210000|2021-10-31 12:26:50|455.23|451.13|455.25|451.15|455.29|451.19|455.23|451.13|7
1635683220000|2021-10-31 12:27:00|455.29|451.19|455.39|451.29|455.48|451.38|455.29|451.19|13
1635683230000|2021-10-31 12:27:10|455.41|451.31|455.3|451.2|455.41|451.31|455.3|451.2|16
1635683240000|2021-10-31 12:27:20|455.31|451.21|455.41|451.31|455.41|451.31|455.31|451.21|10
1635683250000|2021-10-31 12:27:30|455.33|451.23|454.43|450.33|455.33|451.23|454.39|450.29|23
1635683260000|2021-10-31 12:27:40|454.44|450.34|454.56|450.46|454.57|450.47|454.44|450.34|19
1635683270000|2021-10-31 12:27:50|454.55|450.45|454.57|450.47|454.61|450.51|454.55|450.45|13
1635683280000|2021-10-31 12:28:00|454.56|450.46|454.57|450.47|454.59|450.49|454.56|450.46|10
1635683290000|2021-10-31 12:28:10|454.56|450.46|454.3|450.2|454.6|450.5|454.29|450.19|26
1635683300000|2021-10-31 12:28:20|454.33|450.23|454.42|450.32|454.43|450.33|454.32|450.22|18
1635683310000|2021-10-31 12:28:30|454.41|450.31|454.28|450.18|454.42|450.32|454.28|450.18|20
1635683320000|2021-10-31 12:28:40|454.26|450.16|454.33|450.23|454.36|450.26|454.25|450.15|21
1635683330000|2021-10-31 12:28:50|454.28|450.18|454.25|450.15|454.31|450.21|454.25|450.15|13
1635683340000|2021-10-31 12:29:00|454.2|450.1|453.79|449.69|454.22|450.12|453.79|449.69|18
1635683350000|2021-10-31 12:29:10|453.78|449.68|453.76|449.66|453.79|449.69|453.74|449.64|9
1635683360000|2021-10-31 12:29:20|453.73|449.63|453.74|449.64|453.76|449.66|453.73|449.63|12
1635683370000|2021-10-31 12:29:30|453.75|449.65|453.67|449.57|453.75|449.65|453.67|449.57|12
1635683380000|2021-10-31 12:29:40|453.66|449.56|453.66|449.56|453.68|449.58|453.64|449.54|7
1635683390000|2021-10-31 12:29:50|453.67|449.57|453.67|449.57|453.67|449.57|453.67|449.57|1
1635683400000|2021-10-31 12:30:00|453.65|449.55|453.35|449.25|453.65|449.55|453.34|449.24|14
1635683410000|2021-10-31 12:30:10|453.33|449.23|453.21|449.11|453.44|449.34|453.19|449.09|19
1635683420000|2021-10-31 12:30:20|453.15|449.05|453.16|449.06|453.16|449.06|453.12|449.02|7
1635683430000|2021-10-31 12:30:30|453.15|449.05|453.05|448.95|453.15|449.05|453.05|448.95|5
1635683440000|2021-10-31 12:30:40|453.02|448.92|453.14|449.04|453.14|449.04|452.97|448.87|18
1635683450000|2021-10-31 12:30:50|453.13|449.03|453.09|448.99|453.16|449.06|453.06|448.96|22
1635683460000|2021-10-31 12:31:00|453.1|449|453.35|449.25|453.35|449.25|453.09|448.99|18
1635683470000|2021-10-31 12:31:10|453.38|449.28|453.43|449.33|453.44|449.34|453.36|449.26|13
1635683480000|2021-10-31 12:31:20|453.4|449.3|453.63|449.53|453.67|449.57|453.39|449.29|21
1635683490000|2021-10-31 12:31:30|453.65|449.55|453.85|449.75|453.85|449.75|453.65|449.55|19
1635683500000|2021-10-31 12:31:40|453.89|449.79|454.1|450|454.11|450.01|453.89|449.79|22
1635683510000|2021-10-31 12:31:50|454.13|450.03|454.25|450.15|454.25|450.15|454.13|450.03|13
1635683520000|2021-10-31 12:32:00|454.24|450.14|453.83|449.73|454.24|450.14|453.83|449.73|19
1635683530000|2021-10-31 12:32:10|453.85|449.75|453.85|449.75|453.85|449.75|453.79|449.69|20
1635683540000|2021-10-31 12:32:20|453.86|449.76|454.05|449.95|454.05|449.95|453.86|449.76|11
1635683550000|2021-10-31 12:32:30|454.03|449.93|454.09|449.99|454.1|450|454.03|449.93|11
1635683560000|2021-10-31 12:32:40|454.1|450|454.21|450.11|454.22|450.12|454.09|449.99|13
1635683570000|2021-10-31 12:32:50|454.2|450.1|453.77|449.67|454.25|450.15|453.75|449.65|23
1635683580000|2021-10-31 12:33:00|453.76|449.66|453.8|449.7|453.86|449.76|453.75|449.65|19
1635683590000|2021-10-31 12:33:10|453.81|449.71|453.72|449.62|453.81|449.71|453.71|449.61|17
1635683600000|2021-10-31 12:33:20|453.82|449.72|453.83|449.73|453.85|449.75|453.76|449.66|19
1635683610000|2021-10-31 12:33:30|453.84|449.74|453.86|449.76|453.86|449.76|453.82|449.72|8
1635683620000|2021-10-31 12:33:40|453.81|449.71|453.51|449.41|453.82|449.72|453.5|449.4|21
1635683630000|2021-10-31 12:33:50|453.52|449.42|453.48|449.38|453.52|449.42|453.48|449.38|7
1635683640000|2021-10-31 12:34:00|453.49|449.39|453.59|449.49|453.64|449.54|453.49|449.39|14
1635683650000|2021-10-31 12:34:10|453.58|449.48|453.59|449.49|453.59|449.49|453.58|449.48|2
1635683660000|2021-10-31 12:34:20|453.58|449.48|453.6|449.5|453.73|449.63|453.57|449.47|22
1635683670000|2021-10-31 12:34:30|453.59|449.49|453.6|449.5|453.63|449.53|453.55|449.45|27
1635683680000|2021-10-31 12:34:40|453.58|449.48|453.53|449.43|453.59|449.49|453.5|449.4|17
1635683690000|2021-10-31 12:34:50|453.51|449.41|453.44|449.34|453.51|449.41|453.42|449.32|18
1635683700000|2021-10-31 12:35:00|453.39|449.29|453.45|449.35|453.45|449.35|453.39|449.29|15
1635683710000|2021-10-31 12:35:10|453.43|449.33|453.37|449.27|453.43|449.33|453.36|449.26|7
1635683720000|2021-10-31 12:35:20|453.36|449.26|453.21|449.11|453.38|449.28|453.19|449.09|20
1635683730000|2021-10-31 12:35:30|453.11|449.01|452.89|448.79|453.11|449.01|452.88|448.78|18
1635683740000|2021-10-31 12:35:40|452.9|448.8|452.92|448.82|452.94|448.84|452.87|448.77|12
1635683750000|2021-10-31 12:35:50|452.94|448.84|452.97|448.87|453.03|448.93|452.94|448.84|25
1635683760000|2021-10-31 12:36:00|452.96|448.86|452.99|448.89|453|448.9|452.93|448.83|17
1635683770000|2021-10-31 12:36:10|453.02|448.92|453.16|449.06|453.16|449.06|453.02|448.92|9
1635683780000|2021-10-31 12:36:20|453.17|449.07|453.23|449.13|453.23|449.13|453.16|449.06|12
1635683790000|2021-10-31 12:36:30|453.22|449.12|453.06|448.96|453.26|449.16|453.04|448.94|19
1635683800000|2021-10-31 12:36:40|453|448.9|453.06|448.96|453.06|448.96|453|448.9|9
1635683810000|2021-10-31 12:36:50|452.99|448.89|452.91|448.81|453.01|448.91|452.88|448.78|16
1635683820000|2021-10-31 12:37:00|452.92|448.82|452.97|448.87|453.04|448.94|452.92|448.82|19
1635683830000|2021-10-31 12:37:10|452.99|448.89|453.3|449.2|453.3|449.2|452.98|448.88|21
1635683840000|2021-10-31 12:37:20|453.32|449.22|453.52|449.42|453.53|449.43|453.32|449.22|23
1635683850000|2021-10-31 12:37:30|453.53|449.43|453.57|449.47|453.61|449.51|453.53|449.43|17
1635683860000|2021-10-31 12:37:40|453.6|449.5|453.66|449.56|453.68|449.58|453.6|449.5|11
1635683870000|2021-10-31 12:37:50|453.65|449.55|453.52|449.42|453.65|449.55|453.5|449.4|22
1635683880000|2021-10-31 12:38:00|453.51|449.41|453.12|449.02|453.52|449.42|453.12|449.02|22
1635683890000|2021-10-31 12:38:10|453.11|449.01|452.89|448.79|453.11|449.01|452.88|448.78|25
1635683900000|2021-10-31 12:38:20|452.88|448.78|452.93|448.83|452.93|448.83|452.87|448.77|12
1635683910000|2021-10-31 12:38:30|452.92|448.82|452.84|448.74|452.92|448.82|452.84|448.74|10
1635683920000|2021-10-31 12:38:40|452.85|448.75|452.85|448.75|452.86|448.76|452.84|448.74|7
1635683930000|2021-10-31 12:38:50|452.87|448.77|452.84|448.74|452.89|448.79|452.84|448.74|9
1635683940000|2021-10-31 12:39:00|452.85|448.75|452.84|448.74|452.85|448.75|452.84|448.74|2
1635683950000|2021-10-31 12:39:10|452.85|448.75|452.49|448.39|452.85|448.75|452.49|448.39|21
1635683960000|2021-10-31 12:39:20|452.51|448.41|452.47|448.37|452.51|448.41|452.46|448.36|15
1635683970000|2021-10-31 12:39:30|452.46|448.36|452.85|448.75|452.85|448.75|452.46|448.36|20
1635683980000|2021-10-31 12:39:40|452.81|448.71|452.75|448.65|452.87|448.77|452.75|448.65|25
1635683990000|2021-10-31 12:39:50|452.74|448.64|452.87|448.77|452.87|448.77|452.74|448.64|22
1635684000000|2021-10-31 12:40:00|452.88|448.78|452.49|448.39|452.88|448.78|452.49|448.39|28
1635684010000|2021-10-31 12:40:10|452.48|448.38|452.53|448.43|452.55|448.45|452.48|448.38|11
1635684020000|2021-10-31 12:40:20|452.54|448.44|452.53|448.43|452.54|448.44|452.53|448.43|4
1635684030000|2021-10-31 12:40:30|452.54|448.44|452.55|448.45|452.59|448.49|452.54|448.44|11
1635684040000|2021-10-31 12:40:40|452.54|448.44|452.41|448.31|452.54|448.44|452.41|448.31|9
1635684050000|2021-10-31 12:40:50|452.42|448.32|452.33|448.23|452.42|448.32|452.32|448.22|10
1635684060000|2021-10-31 12:41:00|452.38|448.28|452.28|448.18|452.38|448.28|452.28|448.18|7
1635684070000|2021-10-31 12:41:10|452.31|448.21|452.28|448.18|452.31|448.21|452.28|448.18|3
1635684080000|2021-10-31 12:41:20|452.24|448.14|452.22|448.12|452.27|448.17|452.1|448|23
1635684090000|2021-10-31 12:41:30|452.23|448.13|452.06|447.96|452.27|448.17|452.06|447.96|14
1635684100000|2021-10-31 12:41:40|452.08|447.98|452.02|447.92|452.08|447.98|452.02|447.92|9
1635684110000|2021-10-31 12:41:50|452.01|447.91|451.98|447.88|452.01|447.91|451.76|447.66|13
1635684120000|2021-10-31 12:42:00|452.01|447.91|451.83|447.73|452.01|447.91|451.8|447.7|13
1635684130000|2021-10-31 12:42:10|451.82|447.72|451.7|447.6|451.86|447.76|451.7|447.6|14
1635684140000|2021-10-31 12:42:20|451.71|447.61|451.7|447.6|451.74|447.64|451.61|447.51|17
1635684150000|2021-10-31 12:42:30|451.67|447.57|451.54|447.44|451.67|447.57|451.54|447.44|8
1635684160000|2021-10-31 12:42:40|451.5|447.4|451.44|447.34|451.53|447.43|451.21|447.11|20
1635684170000|2021-10-31 12:42:50|451.47|447.37|451.51|447.41|451.53|447.43|451.42|447.32|16
1635684180000|2021-10-31 12:43:00|451.52|447.42|451.54|447.44|451.56|447.46|451.52|447.42|10
1635684190000|2021-10-31 12:43:10|451.48|447.38|451.43|447.33|451.52|447.42|451.43|447.33|12
1635684200000|2021-10-31 12:43:20|451.28|447.18|450.98|446.88|451.28|447.18|450.91|446.81|29
1635684210000|2021-10-31 12:43:30|451|446.9|451.17|447.07|451.17|447.07|450.99|446.89|14
1635684220000|2021-10-31 12:43:40|451.2|447.1|451.48|447.38|451.49|447.39|451.2|447.1|21
1635684230000|2021-10-31 12:43:50|451.47|447.37|451.25|447.15|451.5|447.4|451.25|447.15|22
1635684240000|2021-10-31 12:44:00|451.24|447.14|451.23|447.13|451.3|447.2|451.22|447.12|13
1635684250000|2021-10-31 12:44:10|451.22|447.12|450.88|446.78|451.26|447.16|450.88|446.78|26
1635684260000|2021-10-31 12:44:20|450.87|446.77|450.92|446.82|450.97|446.87|450.78|446.68|31
1635684270000|2021-10-31 12:44:30|450.94|446.84|451.01|446.91|451.01|446.91|450.93|446.83|15
1635684280000|2021-10-31 12:44:40|451.04|446.94|450.97|446.87|451.07|446.97|450.95|446.85|14
1635684290000|2021-10-31 12:44:50|450.98|446.88|451.07|446.97|451.07|446.97|450.95|446.85|11
1635684300000|2021-10-31 12:45:00|451.11|447.01|451.16|447.06|451.18|447.08|451.09|446.99|11
1635684310000|2021-10-31 12:45:10|451.15|447.05|451.41|447.31|451.41|447.31|451.15|447.05|16
1635684320000|2021-10-31 12:45:20|451.43|447.33|451.81|447.71|451.81|447.71|451.43|447.33|17
1635684330000|2021-10-31 12:45:30|451.8|447.7|452.19|448.09|452.19|448.09|451.8|447.7|15
1635684340000|2021-10-31 12:45:40|452.2|448.1|452.4|448.3|452.4|448.3|452.19|448.09|12
1635684350000|2021-10-31 12:45:50|452.44|448.34|452.72|448.62|452.72|448.62|452.44|448.34|16
1635684360000|2021-10-31 12:46:00|452.75|448.65|452.68|448.58|452.76|448.66|452.68|448.58|9
1635684370000|2021-10-31 12:46:10|452.65|448.55|452.81|448.71|452.81|448.71|452.65|448.55|21
1635684380000|2021-10-31 12:46:20|452.8|448.7|452.81|448.71|452.87|448.77|452.8|448.7|14
1635684390000|2021-10-31 12:46:30|452.8|448.7|452.82|448.72|452.86|448.76|452.79|448.69|11
1635684400000|2021-10-31 12:46:40|452.83|448.73|452.72|448.62|452.85|448.75|452.7|448.6|11
1635684410000|2021-10-31 12:46:50|452.71|448.61|452.71|448.61|452.72|448.62|452.68|448.58|8
1635684420000|2021-10-31 12:47:00|452.73|448.63|452.73|448.63|452.76|448.66|452.73|448.63|10
1635684430000|2021-10-31 12:47:10|452.72|448.62|452.79|448.69|452.79|448.69|452.67|448.57|15
1635684440000|2021-10-31 12:47:20|452.78|448.68|452.79|448.69|452.79|448.69|452.77|448.67|7
1635684450000|2021-10-31 12:47:30|452.77|448.67|452.8|448.7|452.83|448.73|452.77|448.67|13
1635684460000|2021-10-31 12:47:40|452.83|448.73|452.85|448.75|452.85|448.75|452.81|448.71|6
1635684470000|2021-10-31 12:47:50|452.86|448.76|453.04|448.94|453.04|448.94|452.86|448.76|15
1635684480000|2021-10-31 12:48:00|453.03|448.93|453.15|449.05|453.15|449.05|453.03|448.93|9
1635684490000|2021-10-31 12:48:10|453.14|449.04|453.18|449.08|453.25|449.15|453.14|449.04|13
1635684500000|2021-10-31 12:48:20|453.19|449.09|453.18|449.08|453.19|449.09|453.18|449.08|4
1635684510000|2021-10-31 12:48:30|453.16|449.06|452.7|448.6|453.17|449.07|452.7|448.6|18
1635684520000|2021-10-31 12:48:40|452.69|448.59|452.43|448.33|452.77|448.67|452.43|448.33|20
1635684530000|2021-10-31 12:48:50|452.42|448.32|452.24|448.14|452.44|448.34|452.24|448.14|20
1635684540000|2021-10-31 12:49:00|452.22|448.12|451.96|447.86|452.23|448.13|451.96|447.86|28
1635684550000|2021-10-31 12:49:10|451.97|447.87|451.76|447.66|451.99|447.89|451.71|447.61|26
1635684560000|2021-10-31 12:49:20|451.77|447.67|452.16|448.06|452.17|448.07|451.77|447.67|24
1635684570000|2021-10-31 12:49:30|452.14|448.04|451.97|447.87|452.14|448.04|451.92|447.82|19
1635684580000|2021-10-31 12:49:40|452.01|447.91|452|447.9|452.01|447.91|451.88|447.78|19
1635684590000|2021-10-31 12:49:50|451.99|447.89|451.86|447.76|452|447.9|451.86|447.76|14
1635684600000|2021-10-31 12:50:00|451.84|447.74|451.76|447.66|451.84|447.74|451.71|447.61|12
1635684610000|2021-10-31 12:50:10|451.73|447.63|451.49|447.39|451.76|447.66|451.49|447.39|18
1635684620000|2021-10-31 12:50:20|451.47|447.37|451.3|447.2|451.47|447.37|451.3|447.2|20
1635684630000|2021-10-31 12:50:30|451.31|447.21|451.25|447.15|451.31|447.21|451.18|447.08|22
1635684640000|2021-10-31 12:50:40|451.29|447.19|451.34|447.24|451.46|447.36|451.29|447.19|21
1635684650000|2021-10-31 12:50:50|451.35|447.25|451.17|447.07|451.36|447.26|451.17|447.07|15
1635684660000|2021-10-31 12:51:00|451.12|447.02|451.03|446.93|451.12|447.02|451.03|446.93|4
1635684670000|2021-10-31 12:51:10|451.01|446.91|451.01|446.91|451.05|446.95|451|446.9|12
1635684680000|2021-10-31 12:51:20|451|446.9|450.77|446.67|451|446.9|450.75|446.65|14
1635684690000|2021-10-31 12:51:30|450.76|446.66|450.64|446.54|450.76|446.66|450.62|446.52|12
1635684700000|2021-10-31 12:51:40|450.61|446.51|450.34|446.24|450.61|446.51|450.33|446.23|22
1635684710000|2021-10-31 12:51:50|450.37|446.27|450.35|446.25|450.39|446.29|450.33|446.23|14
1635684720000|2021-10-31 12:52:00|450.36|446.26|450.56|446.46|450.57|446.47|450.36|446.26|11
1635684730000|2021-10-31 12:52:10|450.58|446.48|450.5|446.4|450.58|446.48|450.48|446.38|7
1635684740000|2021-10-31 12:52:20|450.53|446.43|450.57|446.47|450.58|446.48|450.53|446.43|7
1635684750000|2021-10-31 12:52:30|450.58|446.48|450.72|446.62|450.72|446.62|450.57|446.47|21
1635684760000|2021-10-31 12:52:40|450.74|446.64|450.96|446.86|450.96|446.86|450.74|446.64|13
1635684770000|2021-10-31 12:52:50|450.99|446.89|451.19|447.09|451.19|447.09|450.99|446.89|14
1635684780000|2021-10-31 12:53:00|451.25|447.15|451.33|447.23|451.33|447.23|451.25|447.15|21
1635684790000|2021-10-31 12:53:10|451.39|447.29|452.09|447.99|452.09|447.99|451.39|447.29|23
1635684800000|2021-10-31 12:53:20|452.11|448.01|452.26|448.16|452.3|448.2|452.11|448.01|19
1635684810000|2021-10-31 12:53:30|452.23|448.13|451.73|447.63|452.26|448.16|451.73|447.63|21
1635684820000|2021-10-31 12:53:40|451.74|447.64|451.34|447.24|451.76|447.66|451.34|447.24|23
1635684830000|2021-10-31 12:53:50|451.33|447.23|451.29|447.19|451.33|447.23|451.25|447.15|18
1635684840000|2021-10-31 12:54:00|451.3|447.2|451.35|447.25|451.36|447.26|451.3|447.2|7
1635684850000|2021-10-31 12:54:10|451.32|447.22|450.98|446.88|451.32|447.22|450.98|446.88|15
1635684860000|2021-10-31 12:54:20|450.99|446.89|450.84|446.74|450.99|446.89|450.84|446.74|5
1635684870000|2021-10-31 12:54:30|450.85|446.75|450.59|446.49|450.85|446.75|450.59|446.49|24
1635684880000|2021-10-31 12:54:40|450.58|446.48|450.39|446.29|450.58|446.48|450.38|446.28|16
1635684890000|2021-10-31 12:54:50|450.38|446.28|450.25|446.15|450.4|446.3|450.25|446.15|8
1635684900000|2021-10-31 12:55:00|450.23|446.13|450.31|446.21|450.32|446.22|450.23|446.13|5
1635684910000|2021-10-31 12:55:10|450.3|446.2|450.18|446.08|450.32|446.22|450.17|446.07|14
1635684920000|2021-10-31 12:55:20|450.17|446.07|450.44|446.34|450.44|446.34|450.17|446.07|17
1635684930000|2021-10-31 12:55:30|450.43|446.33|450.84|446.74|450.84|446.74|450.43|446.33|25
1635684940000|2021-10-31 12:55:40|450.87|446.77|450.9|446.8|450.9|446.8|450.83|446.73|15
1635684950000|2021-10-31 12:55:50|450.92|446.82|451.18|447.08|451.18|447.08|450.92|446.82|14
1635684960000|2021-10-31 12:56:00|451.26|447.16|451.33|447.23|451.33|447.23|451.23|447.13|19
1635684970000|2021-10-31 12:56:10|451.37|447.27|452.05|447.95|452.05|447.95|451.33|447.23|30
1635684980000|2021-10-31 12:56:20|452.04|447.94|452.13|448.03|452.15|448.05|451.95|447.85|33
1635684990000|2021-10-31 12:56:30|452.12|448.02|451.94|447.84|452.14|448.04|451.93|447.83|21
1635685000000|2021-10-31 12:56:40|451.93|447.83|451.57|447.47|451.93|447.83|451.56|447.46|18
1635685010000|2021-10-31 12:56:50|451.56|447.46|451.58|447.48|451.63|447.53|451.53|447.43|22
1635685020000|2021-10-31 12:57:00|451.56|447.46|451.55|447.45|451.57|447.47|451.54|447.44|9
1635685030000|2021-10-31 12:57:10|451.54|447.44|451.35|447.25|451.54|447.44|451.35|447.25|13
1635685040000|2021-10-31 12:57:20|451.34|447.24|451.34|447.24|451.41|447.31|451.33|447.23|16
1635685050000|2021-10-31 12:57:30|451.35|447.25|451.25|447.15|451.35|447.25|451.25|447.15|8
1635685060000|2021-10-31 12:57:40|451.26|447.16|451.17|447.07|451.32|447.22|451.16|447.06|16
1635685070000|2021-10-31 12:57:50|451.16|447.06|451.1|447|451.16|447.06|451.1|447|4
1635685080000|2021-10-31 12:58:00|451.09|446.99|451.06|446.96|451.09|446.99|451.05|446.95|3
1635685090000|2021-10-31 12:58:10|451.1|447|451.1|447|451.13|447.03|451.08|446.98|16
1635685100000|2021-10-31 12:58:20|451.08|446.98|451.1|447|451.12|447.02|451.07|446.97|17
1635685110000|2021-10-31 12:58:30|451.12|447.02|450.84|446.74|451.12|447.02|450.84|446.74|11
1635685120000|2021-10-31 12:58:40|450.83|446.73|450.72|446.62|450.98|446.88|450.72|446.62|25
1635685130000|2021-10-31 12:58:50|450.75|446.65|450.85|446.75|450.85|446.75|450.65|446.55|22
1635685140000|2021-10-31 12:59:00|450.87|446.77|450.91|446.81|451.05|446.95|450.87|446.77|23
1635685150000|2021-10-31 12:59:10|450.92|446.82|451.28|447.18|451.28|447.18|450.92|446.82|28
1635685160000|2021-10-31 12:59:20|451.39|447.29|451.85|447.75|451.85|447.75|451.39|447.29|29
1635685170000|2021-10-31 12:59:30|451.87|447.77|451.73|447.63|451.93|447.83|451.71|447.61|27
1635685180000|2021-10-31 12:59:40|451.75|447.65|451.61|447.51|451.8|447.7|451.58|447.48|20
1635685190000|2021-10-31 12:59:50|451.6|447.5|451.63|447.53|451.64|447.54|451.52|447.42|29
1635685200000|2021-10-31 13:00:00|451.67|447.57|451.33|447.23|451.67|447.57|451.33|447.23|28
1635685210000|2021-10-31 13:00:10|451.31|447.21|451.25|447.15|451.31|447.21|451.11|447.01|27
1635685220000|2021-10-31 13:00:20|451.35|447.25|451.58|447.48|451.58|447.48|451.35|447.25|14
1635685230000|2021-10-31 13:00:30|451.57|447.47|451.95|447.85|451.95|447.85|451.57|447.47|22
1635685240000|2021-10-31 13:00:40|452.03|447.93|452.5|448.4|452.5|448.4|452|447.9|25
1635685250000|2021-10-31 13:00:50|452.48|448.38|452.94|448.84|452.94|448.84|452.47|448.37|17
1635685260000|2021-10-31 13:01:00|452.93|448.83|453.28|449.18|453.28|449.18|452.93|448.83|14
1635685270000|2021-10-31 13:01:10|453.29|449.19|453.46|449.36|453.46|449.36|453.27|449.17|7
1635685280000|2021-10-31 13:01:20|453.48|449.38|453.55|449.45|453.55|449.45|453.43|449.33|16
1635685290000|2021-10-31 13:01:30|453.56|449.46|453.75|449.65|453.75|449.65|453.56|449.46|12
1635685300000|2021-10-31 13:01:40|453.76|449.66|453.55|449.45|453.79|449.69|453.54|449.44|19
1635685310000|2021-10-31 13:01:50|453.57|449.47|453.48|449.38|453.61|449.51|453.48|449.38|15
1635685320000|2021-10-31 13:02:00|453.39|449.29|453.39|449.29|453.4|449.3|453.3|449.2|17
1635685330000|2021-10-31 13:02:10|453.38|449.28|453.35|449.25|453.39|449.29|453.32|449.22|16
1635685340000|2021-10-31 13:02:20|453.37|449.27|453.34|449.24|453.37|449.27|453.32|449.22|14
1635685350000|2021-10-31 13:02:30|453.37|449.27|453.57|449.47|453.57|449.47|453.37|449.27|20
1635685360000|2021-10-31 13:02:40|453.59|449.49|453.54|449.44|453.59|449.49|453.52|449.42|12
1635685370000|2021-10-31 13:02:50|453.57|449.47|453.68|449.58|453.7|449.6|453.57|449.47|17
1635685380000|2021-10-31 13:03:00|453.74|449.64|453.68|449.58|453.78|449.68|453.66|449.56|12
1635685390000|2021-10-31 13:03:10|453.71|449.61|453.9|449.8|453.9|449.8|453.69|449.59|16
1635685400000|2021-10-31 13:03:20|453.92|449.82|454.14|450.04|454.14|450.04|453.92|449.82|13
1635685410000|2021-10-31 13:03:30|454.18|450.08|454.32|450.22|454.32|450.22|454.18|450.08|10
1635685420000|2021-10-31 13:03:40|454.33|450.23|454.33|450.23|454.33|450.23|454.33|450.23|1
1635685430000|2021-10-31 13:03:50|454.3|450.2|454.24|450.14|454.3|450.2|454.2|450.1|14
1635685440000|2021-10-31 13:04:00|454.25|450.15|453.97|449.87|454.25|450.15|453.96|449.86|18
1635685450000|2021-10-31 13:04:10|453.95|449.85|453.99|449.89|454.06|449.96|453.91|449.81|30
1635685460000|2021-10-31 13:04:20|454.02|449.92|454|449.9|454.16|450.06|453.98|449.88|28
1635685470000|2021-10-31 13:04:30|454.01|449.91|453.95|449.85|454.01|449.91|453.87|449.77|16
1635685480000|2021-10-31 13:04:40|453.94|449.84|454.07|449.97|454.07|449.97|453.92|449.82|16
1635685490000|2021-10-31 13:04:50|454.08|449.98|454.36|450.26|454.36|450.26|454.08|449.98|22
1635685500000|2021-10-31 13:05:00|454.39|450.29|454.52|450.42|454.54|450.44|454.39|450.29|18
1635685510000|2021-10-31 13:05:10|454.57|450.47|454.81|450.71|454.85|450.75|454.57|450.47|13
1635685520000|2021-10-31 13:05:20|454.86|450.76|454.74|450.64|454.86|450.76|454.74|450.64|5
1635685530000|2021-10-31 13:05:30|454.76|450.66|454.68|450.58|454.76|450.66|454.67|450.57|9
1635685540000|2021-10-31 13:05:40|454.69|450.59|454.66|450.56|454.69|450.59|454.66|450.56|3
1635685550000|2021-10-31 13:05:50|454.64|450.54|454.72|450.62|454.72|450.62|454.64|450.54|4
1635685560000|2021-10-31 13:06:00|454.71|450.61|454.71|450.61|454.71|450.61|454.7|450.6|3
1635685570000|2021-10-31 13:06:10|454.67|450.57|454.7|450.6|454.7|450.6|454.67|450.57|3
1635685580000|2021-10-31 13:06:20|454.67|450.57|454.67|450.57|454.67|450.57|454.67|450.57|1
1635685590000|2021-10-31 13:06:30|454.68|450.58|454.79|450.69|454.79|450.69|454.68|450.58|7
1635685600000|2021-10-31 13:06:40|454.78|450.68|454.78|450.68|454.78|450.68|454.78|450.68|1
1635685610000|2021-10-31 13:06:50|454.79|450.69|454.85|450.75|454.85|450.75|454.78|450.68|3
1635685620000|2021-10-31 13:07:00|454.86|450.76|454.85|450.75|454.86|450.76|454.85|450.75|2
1635685630000|2021-10-31 13:07:10|454.86|450.76|454.86|450.76|454.86|450.76|454.86|450.76|1
1635685650000|2021-10-31 13:07:30|454.85|450.75|454.86|450.76|454.87|450.77|454.85|450.75|6
1635685660000|2021-10-31 13:07:40|454.87|450.77|454.95|450.85|454.95|450.85|454.87|450.77|7
1635685670000|2021-10-31 13:07:50|454.94|450.84|454.91|450.81|454.94|450.84|454.9|450.8|4
1635685680000|2021-10-31 13:08:00|454.92|450.82|454.92|450.82|454.92|450.82|454.92|450.82|1
1635685690000|2021-10-31 13:08:10|454.94|450.84|454.97|450.87|455.01|450.91|454.94|450.84|7
1635685700000|2021-10-31 13:08:20|454.98|450.88|455.04|450.94|455.04|450.94|454.98|450.88|6
1635685710000|2021-10-31 13:08:30|455.06|450.96|454.98|450.88|455.06|450.96|454.98|450.88|6
1635685720000|2021-10-31 13:08:40|454.99|450.89|454.99|450.89|454.99|450.89|454.99|450.89|1
1635685730000|2021-10-31 13:08:50|455|450.9|455.03|450.93|455.07|450.97|455|450.9|7
1635685740000|2021-10-31 13:09:00|455.02|450.92|454.91|450.81|455.02|450.92|454.91|450.81|11
1635685750000|2021-10-31 13:09:10|454.92|450.82|454.94|450.84|454.94|450.84|454.9|450.8|7
1635685760000|2021-10-31 13:09:20|454.97|450.87|455.05|450.95|455.08|450.98|454.94|450.84|18
1635685770000|2021-10-31 13:09:30|455.06|450.96|454.89|450.79|455.06|450.96|454.89|450.79|9
1635685780000|2021-10-31 13:09:40|454.9|450.8|454.71|450.61|454.9|450.8|454.71|450.61|11
1635685790000|2021-10-31 13:09:50|454.68|450.58|454.44|450.34|454.7|450.6|454.44|450.34|18
1635685800000|2021-10-31 13:10:00|454.48|450.38|454.25|450.15|454.6|450.5|454.24|450.14|23
1635685810000|2021-10-31 13:10:10|454.24|450.14|454.13|450.03|454.24|450.14|454.11|450.01|19
1635685820000|2021-10-31 13:10:20|454.11|450.01|453.83|449.73|454.11|450.01|453.83|449.73|25
1635685830000|2021-10-31 13:10:30|453.84|449.74|453.81|449.71|453.95|449.85|453.8|449.7|25
1635685840000|2021-10-31 13:10:40|453.8|449.7|453.81|449.71|453.88|449.78|453.79|449.69|25
1635685850000|2021-10-31 13:10:50|453.8|449.7|453.83|449.73|453.84|449.74|453.75|449.65|21
1635685860000|2021-10-31 13:11:00|453.85|449.75|454.04|449.94|454.05|449.95|453.85|449.75|14
1635685870000|2021-10-31 13:11:10|454.07|449.97|454.29|450.19|454.3|450.2|454.01|449.91|23
1635685880000|2021-10-31 13:11:20|454.36|450.26|454.61|450.51|454.61|450.51|454.36|450.26|22
1635685890000|2021-10-31 13:11:30|454.59|450.49|454.65|450.55|454.72|450.62|454.59|450.49|23
1635685900000|2021-10-31 13:11:40|454.67|450.57|454.64|450.54|454.68|450.58|454.6|450.5|22
1635685910000|2021-10-31 13:11:50|454.63|450.53|455.4|451.3|455.44|451.34|454.61|450.51|26
1635685920000|2021-10-31 13:12:00|455.39|451.29|455.43|451.33|455.5|451.4|455.39|451.29|17
1635685930000|2021-10-31 13:12:10|455.39|451.29|455.49|451.39|455.5|451.4|455.38|451.28|16
1635685940000|2021-10-31 13:12:20|455.48|451.38|455.5|451.4|455.56|451.46|455.48|451.38|17
1635685950000|2021-10-31 13:12:30|455.49|451.39|455.48|451.38|455.5|451.4|455.48|451.38|3
1635685960000|2021-10-31 13:12:40|455.49|451.39|455.47|451.37|455.49|451.39|455.47|451.37|5
1635685970000|2021-10-31 13:12:50|455.48|451.38|455.5|451.4|455.5|451.4|455.46|451.36|13
1635685980000|2021-10-31 13:13:00|455.51|451.41|455.46|451.36|455.51|451.41|455.46|451.36|16
1635685990000|2021-10-31 13:13:10|455.47|451.37|455.26|451.16|455.47|451.37|455.26|451.16|17
1635686000000|2021-10-31 13:13:20|455.24|451.14|455.13|451.03|455.24|451.14|455.13|451.03|16
1635686010000|2021-10-31 13:13:30|455.14|451.04|455.36|451.26|455.36|451.26|455.14|451.04|19
1635686020000|2021-10-31 13:13:40|455.37|451.27|455.28|451.18|455.38|451.28|455.24|451.14|18
1635686030000|2021-10-31 13:13:50|455.27|451.17|455.28|451.18|455.29|451.19|455.22|451.12|18
1635686040000|2021-10-31 13:14:00|455.27|451.17|455.24|451.14|455.3|451.2|455.23|451.13|17
1635686050000|2021-10-31 13:14:10|455.25|451.15|455.26|451.16|455.27|451.17|455.25|451.15|11
1635686060000|2021-10-31 13:14:20|455.27|451.17|455.3|451.2|455.36|451.26|455.26|451.16|14
1635686070000|2021-10-31 13:14:30|455.32|451.22|455.27|451.17|455.32|451.22|455.26|451.16|7
1635686080000|2021-10-31 13:14:40|455.28|451.18|455.33|451.23|455.34|451.24|455.27|451.17|11
1635686090000|2021-10-31 13:14:50|455.34|451.24|455.28|451.18|455.34|451.24|455.27|451.17|11
1635686100000|2021-10-31 13:15:00|455.29|451.19|455.33|451.23|455.35|451.25|455.26|451.16|18
1635686110000|2021-10-31 13:15:10|455.34|451.24|455.34|451.24|455.37|451.27|455.34|451.24|11
1635686120000|2021-10-31 13:15:20|455.32|451.22|455.18|451.08|455.35|451.25|455.13|451.03|15
1635686130000|2021-10-31 13:15:30|455.17|451.07|455.16|451.06|455.17|451.07|455.13|451.03|7
1635686140000|2021-10-31 13:15:40|455.14|451.04|455|450.9|455.14|451.04|455|450.9|13
1635686150000|2021-10-31 13:15:50|454.98|450.88|454.88|450.78|454.99|450.89|454.82|450.72|16
1635686160000|2021-10-31 13:16:00|454.87|450.77|454.98|450.88|454.98|450.88|454.87|450.77|15
1635686170000|2021-10-31 13:16:10|454.96|450.86|455.23|451.13|455.26|451.16|454.93|450.83|22
1635686180000|2021-10-31 13:16:20|455.21|451.11|455.42|451.32|455.42|451.32|455.21|451.11|21
1635686190000|2021-10-31 13:16:30|455.41|451.31|455.39|451.29|455.43|451.33|455.38|451.28|12
1635686200000|2021-10-31 13:16:40|455.4|451.3|455.43|451.33|455.43|451.33|455.38|451.28|14
1635686210000|2021-10-31 13:16:50|455.42|451.32|455.39|451.29|455.43|451.33|455.38|451.28|15
1635686220000|2021-10-31 13:17:00|455.4|451.3|455.44|451.34|455.46|451.36|455.38|451.28|13
1635686230000|2021-10-31 13:17:10|455.45|451.35|455.47|451.37|455.5|451.4|455.44|451.34|12
1635686240000|2021-10-31 13:17:20|455.43|451.33|455.44|451.34|455.44|451.34|455.41|451.31|5
1635686250000|2021-10-31 13:17:30|455.49|451.39|455.4|451.3|455.49|451.39|455.38|451.28|7
1635686260000|2021-10-31 13:17:40|455.39|451.29|455.27|451.17|455.39|451.29|455.27|451.17|16
1635686270000|2021-10-31 13:17:50|455.25|451.15|455.17|451.07|455.25|451.15|455.13|451.03|13
1635686280000|2021-10-31 13:18:00|455.11|451.01|455.08|450.98|455.12|451.02|455.07|450.97|15
1635686290000|2021-10-31 13:18:10|455.07|450.97|455|450.9|455.07|450.97|455|450.9|9
1635686300000|2021-10-31 13:18:20|454.99|450.89|454.96|450.86|454.99|450.89|454.96|450.86|5
1635686310000|2021-10-31 13:18:30|454.94|450.84|455.06|450.96|455.06|450.96|454.92|450.82|15
1635686320000|2021-10-31 13:18:40|455.05|450.95|455.55|451.45|455.6|451.5|455.05|450.95|27
1635686330000|2021-10-31 13:18:50|455.52|451.42|455.25|451.15|455.52|451.42|455.25|451.15|15
1635686340000|2021-10-31 13:19:00|455.24|451.14|455.2|451.1|455.24|451.14|455.16|451.06|17
1635686350000|2021-10-31 13:19:10|455.19|451.09|455.38|451.28|455.39|451.29|455.16|451.06|16
1635686360000|2021-10-31 13:19:20|455.39|451.29|455.37|451.27|455.45|451.35|455.34|451.24|15
1635686370000|2021-10-31 13:19:30|455.36|451.26|455.27|451.17|455.36|451.26|455.27|451.17|12
1635686380000|2021-10-31 13:19:40|455.28|451.18|455.26|451.16|455.34|451.24|455.21|451.11|17
1635686390000|2021-10-31 13:19:50|455.25|451.15|455.26|451.16|455.28|451.18|455.25|451.15|6
1635686400000|2021-10-31 13:20:00|455.22|451.12|455.2|451.1|455.22|451.12|455.19|451.09|10
1635686410000|2021-10-31 13:20:10|455.21|451.11|455.08|450.98|455.21|451.11|455.06|450.96|16
1635686420000|2021-10-31 13:20:20|455.05|450.95|455.04|450.94|455.07|450.97|454.99|450.89|12
1635686430000|2021-10-31 13:20:30|455.05|450.95|454.77|450.67|455.07|450.97|454.77|450.67|19
1635686440000|2021-10-31 13:20:40|454.75|450.65|454.27|450.17|454.77|450.67|454.27|450.17|19
1635686450000|2021-10-31 13:20:50|454.26|450.16|454.33|450.23|454.33|450.23|454.22|450.12|13
1635686460000|2021-10-31 13:21:00|454.3|450.2|454.25|450.15|454.32|450.22|454.21|450.11|23
1635686470000|2021-10-31 13:21:10|454.26|450.16|454.09|449.99|454.26|450.16|454.09|449.99|15
1635686480000|2021-10-31 13:21:20|454.08|449.98|453.5|449.4|454.08|449.98|453.49|449.39|34
1635686490000|2021-10-31 13:21:30|453.51|449.41|452.92|448.82|453.52|449.42|452.92|448.82|33
1635686500000|2021-10-31 13:21:40|452.93|448.83|452.62|448.52|452.93|448.83|452.55|448.45|23
1635686510000|2021-10-31 13:21:50|452.69|448.59|453.01|448.91|453.08|448.98|452.69|448.59|25
1635686520000|2021-10-31 13:22:00|453|448.9|453.4|449.3|453.4|449.3|452.99|448.89|25
1635686530000|2021-10-31 13:22:10|453.48|449.38|453.62|449.52|453.82|449.72|453.48|449.38|33
1635686540000|2021-10-31 13:22:20|453.6|449.5|453.36|449.26|453.6|449.5|453.34|449.24|23
1635686550000|2021-10-31 13:22:30|453.35|449.25|453.51|449.41|453.51|449.41|453.21|449.11|29
1635686560000|2021-10-31 13:22:40|453.52|449.42|453.48|449.38|453.57|449.47|453.48|449.38|12
1635686570000|2021-10-31 13:22:50|453.45|449.35|453.33|449.23|453.45|449.35|453.15|449.05|25
1635686580000|2021-10-31 13:23:00|453.4|449.3|453.18|449.08|453.52|449.42|453.18|449.08|28
1635686590000|2021-10-31 13:23:10|453.2|449.1|453.19|449.09|453.27|449.17|453.19|449.09|18
1635686600000|2021-10-31 13:23:20|453.15|449.05|453.19|449.09|453.21|449.11|453.13|449.03|13
1635686610000|2021-10-31 13:23:30|453.16|449.06|452.99|448.89|453.16|449.06|452.88|448.78|21
1635686620000|2021-10-31 13:23:40|452.95|448.85|452.89|448.79|452.95|448.85|452.88|448.78|18
1635686630000|2021-10-31 13:23:50|452.9|448.8|452.75|448.65|452.9|448.8|452.72|448.62|16
1635686640000|2021-10-31 13:24:00|452.71|448.61|452.9|448.8|452.93|448.83|452.63|448.53|23
1635686650000|2021-10-31 13:24:10|452.92|448.82|453.18|449.08|453.22|449.12|452.92|448.82|24
1635686660000|2021-10-31 13:24:20|453.19|449.09|453.13|449.03|453.2|449.1|453.1|449|14
1635686670000|2021-10-31 13:24:30|453.12|449.02|453.05|448.95|453.12|449.02|453.05|448.95|9
1635686680000|2021-10-31 13:24:40|453.06|448.96|453.25|449.15|453.25|449.15|453.05|448.95|16
1635686690000|2021-10-31 13:24:50|453.23|449.13|453.35|449.25|453.35|449.25|453.22|449.12|21
1635686700000|2021-10-31 13:25:00|453.34|449.24|453.21|449.11|453.34|449.24|453.19|449.09|16
1635686710000|2021-10-31 13:25:10|453.2|449.1|453.2|449.1|453.2|449.1|453.19|449.09|5
1635686720000|2021-10-31 13:25:20|453.19|449.09|453.16|449.06|453.21|449.11|453.15|449.05|10
1635686730000|2021-10-31 13:25:30|453.17|449.07|453.19|449.09|453.19|449.09|453.17|449.07|7
1635686740000|2021-10-31 13:25:40|453.21|449.11|453.5|449.4|453.62|449.52|453.21|449.11|20
1635686750000|2021-10-31 13:25:50|453.58|449.48|453.71|449.61|453.72|449.62|453.58|449.48|17
1635686760000|2021-10-31 13:26:00|453.7|449.6|454.17|450.07|454.17|450.07|453.7|449.6|30
1635686770000|2021-10-31 13:26:10|454.15|450.05|454.11|450.01|454.28|450.18|454.11|450.01|25
1635686780000|2021-10-31 13:26:20|454.05|449.95|454.04|449.94|454.08|449.98|453.95|449.85|27
1635686790000|2021-10-31 13:26:30|454.05|449.95|454.22|450.12|454.22|450.12|454.03|449.93|14
1635686800000|2021-10-31 13:26:40|454.24|450.14|454|449.9|454.24|450.14|454|449.9|15
1635686810000|2021-10-31 13:26:50|454.01|449.91|453.94|449.84|454.01|449.91|453.94|449.84|4
1635686820000|2021-10-31 13:27:00|453.92|449.82|453.53|449.43|453.92|449.82|453.53|449.43|19
1635686830000|2021-10-31 13:27:10|453.52|449.42|453.24|449.14|453.52|449.42|453.24|449.14|18
1635686840000|2021-10-31 13:27:20|453.2|449.1|452.91|448.81|453.2|449.1|452.89|448.79|21
1635686850000|2021-10-31 13:27:30|452.93|448.83|452.5|448.4|452.93|448.83|452.5|448.4|21
1635686860000|2021-10-31 13:27:40|452.49|448.39|452.52|448.42|452.57|448.47|452.34|448.24|24
1635686870000|2021-10-31 13:27:50|452.53|448.43|452.4|448.3|452.59|448.49|452.37|448.27|17
1635686880000|2021-10-31 13:28:00|452.41|448.31|452.4|448.3|452.48|448.38|452.39|448.29|20
1635686890000|2021-10-31 13:28:10|452.37|448.27|452.31|448.21|452.37|448.27|452.3|448.2|17
1635686900000|2021-10-31 13:28:20|452.3|448.2|452.1|448|452.3|448.2|452.1|448|11
1635686910000|2021-10-31 13:28:30|452.13|448.03|452.22|448.12|452.26|448.16|451.99|447.89|20
1635686920000|2021-10-31 13:28:40|452.23|448.13|452.43|448.33|452.44|448.34|452.23|448.13|15
1635686930000|2021-10-31 13:28:50|452.44|448.34|452.49|448.39|452.54|448.44|452.44|448.34|15
1635686940000|2021-10-31 13:29:00|452.48|448.38|452.6|448.5|452.6|448.5|452.36|448.26|20
1635686950000|2021-10-31 13:29:10|452.58|448.48|452.43|448.33|452.6|448.5|452.41|448.31|22
1635686960000|2021-10-31 13:29:20|452.4|448.3|452.27|448.17|452.41|448.31|452.24|448.14|23
1635686970000|2021-10-31 13:29:30|452.26|448.16|452.08|447.98|452.26|448.16|452.07|447.97|17
1635686980000|2021-10-31 13:29:40|452.07|447.97|452.11|448.01|452.11|448.01|452.04|447.94|13
1635686990000|2021-10-31 13:29:50|452.12|448.02|452.09|447.99|452.12|448.02|452|447.9|18
1635687000000|2021-10-31 13:30:00|452.1|448|452.09|447.99|452.14|448.04|452.04|447.94|14
1635687010000|2021-10-31 13:30:10|452.1|448|451.95|447.85|452.1|448|451.95|447.85|8
1635687020000|2021-10-31 13:30:20|451.94|447.84|451.94|447.84|451.95|447.85|451.93|447.83|4
1635687030000|2021-10-31 13:30:30|451.95|447.85|452.12|448.02|452.12|448.02|451.95|447.85|9
1635687040000|2021-10-31 13:30:40|452.11|448.01|452.27|448.17|452.27|448.17|452.11|448.01|15
1635687050000|2021-10-31 13:30:50|452.26|448.16|452.25|448.15|452.28|448.18|452.24|448.14|14
1635687060000|2021-10-31 13:31:00|452.26|448.16|452.1|448|452.27|448.17|452.1|448|12
1635687070000|2021-10-31 13:31:10|452.11|448.01|451.65|447.55|452.12|448.02|451.65|447.55|24
1635687080000|2021-10-31 13:31:20|451.71|447.61|451.08|446.98|451.71|447.61|451.08|446.98|33
1635687090000|2021-10-31 13:31:30|451.06|446.96|451.07|446.97|451.11|447.01|451.03|446.93|12
1635687100000|2021-10-31 13:31:40|451.06|446.96|450.69|446.59|451.06|446.96|450.69|446.59|21
1635687110000|2021-10-31 13:31:50|450.68|446.58|450.54|446.44|450.77|446.67|450.54|446.44|19
1635687120000|2021-10-31 13:32:00|450.53|446.43|450.4|446.3|450.53|446.43|450.4|446.3|18
1635687130000|2021-10-31 13:32:10|450.39|446.29|450.75|446.65|450.75|446.65|450.39|446.29|12
1635687140000|2021-10-31 13:32:20|450.71|446.61|450.75|446.65|450.94|446.84|450.69|446.59|25
1635687150000|2021-10-31 13:32:30|450.74|446.64|450.63|446.53|450.74|446.64|450.6|446.5|17
1635687160000|2021-10-31 13:32:40|450.68|446.58|450.61|446.51|450.71|446.61|450.61|446.51|16
1635687170000|2021-10-31 13:32:50|450.57|446.47|450.19|446.09|450.57|446.47|450.19|446.09|23
1635687180000|2021-10-31 13:33:00|450.15|446.05|450.22|446.12|450.3|446.2|449.9|445.8|22
1635687190000|2021-10-31 13:33:10|450.21|446.11|449.71|445.61|450.21|446.11|449.71|445.61|18
1635687200000|2021-10-31 13:33:20|449.7|445.6|449.84|445.74|449.86|445.76|449.66|445.56|22
1635687210000|2021-10-31 13:33:30|449.83|445.73|450.03|445.93|450.03|445.93|449.8|445.7|17
1635687220000|2021-10-31 13:33:40|450.1|446|450.16|446.06|450.16|446.06|450.08|445.98|13
1635687230000|2021-10-31 13:33:50|450.17|446.07|449.89|445.79|450.18|446.08|449.88|445.78|25
1635687240000|2021-10-31 13:34:00|449.9|445.8|449.92|445.82|449.95|445.85|449.87|445.77|14
1635687250000|2021-10-31 13:34:10|449.9|445.8|449.72|445.62|449.9|445.8|449.72|445.62|16
1635687260000|2021-10-31 13:34:20|449.66|445.56|449.38|445.28|449.68|445.58|449.38|445.28|16
1635687270000|2021-10-31 13:34:30|449.37|445.27|449.33|445.23|449.37|445.27|449.01|444.91|23
1635687280000|2021-10-31 13:34:40|449.31|445.21|449.52|445.42|449.63|445.53|449.31|445.21|16
1635687290000|2021-10-31 13:34:50|449.51|445.41|449.39|445.29|449.51|445.41|449.27|445.17|21
1635687300000|2021-10-31 13:35:00|449.37|445.27|449.37|445.27|449.39|445.29|449.32|445.22|20
1635687310000|2021-10-31 13:35:10|449.38|445.28|449.32|445.22|449.42|445.32|449.32|445.22|26
1635687320000|2021-10-31 13:35:20|449.3|445.2|449.22|445.12|449.32|445.22|449.22|445.12|13
1635687330000|2021-10-31 13:35:30|449.21|445.11|449.23|445.13|449.23|445.13|449.1|445|18
1635687340000|2021-10-31 13:35:40|449.22|445.12|449.31|445.21|449.36|445.26|449.2|445.1|22
1635687350000|2021-10-31 13:35:50|449.29|445.19|449.34|445.24|449.34|445.24|449.13|445.03|29
1635687360000|2021-10-31 13:36:00|449.33|445.23|449.23|445.13|449.33|445.23|449.2|445.1|17
1635687370000|2021-10-31 13:36:10|449.22|445.12|449.28|445.18|449.31|445.21|449.22|445.12|13
1635687380000|2021-10-31 13:36:20|449.27|445.17|449.16|445.06|449.27|445.17|449.16|445.06|10
1635687390000|2021-10-31 13:36:30|449.09|444.99|448.64|444.54|449.09|444.99|448.64|444.54|27
1635687400000|2021-10-31 13:36:40|448.7|444.6|448.84|444.74|448.9|444.8|448.7|444.6|22
1635687410000|2021-10-31 13:36:50|448.83|444.73|448.49|444.39|448.83|444.73|448.49|444.39|29
1635687420000|2021-10-31 13:37:00|448.51|444.41|447.16|443.06|448.52|444.42|447.16|443.06|32
1635687430000|2021-10-31 13:37:10|447.22|443.12|447.38|443.28|447.56|443.46|447.2|443.1|31
1635687440000|2021-10-31 13:37:20|447.39|443.29|447.46|443.36|447.85|443.75|447.39|443.29|32
1635687450000|2021-10-31 13:37:30|447.45|443.35|447.61|443.51|447.81|443.71|447.44|443.34|30
1635687460000|2021-10-31 13:37:40|447.6|443.5|447.69|443.59|447.78|443.68|447.6|443.5|23
1635687470000|2021-10-31 13:37:50|447.73|443.63|447.37|443.27|447.73|443.63|447.37|443.27|21
1635687480000|2021-10-31 13:38:00|447.38|443.28|447.25|443.15|447.38|443.28|447.24|443.14|9
1635687490000|2021-10-31 13:38:10|447.24|443.14|447.3|443.2|447.38|443.28|447.24|443.14|14
1635687500000|2021-10-31 13:38:20|447.32|443.22|447.3|443.2|447.36|443.26|447.3|443.2|21
1635687510000|2021-10-31 13:38:30|447.27|443.17|447.83|443.73|447.83|443.73|447.04|442.94|26
1635687520000|2021-10-31 13:38:40|447.88|443.78|449.05|444.95|449.05|444.95|447.88|443.78|33
1635687530000|2021-10-31 13:38:50|449.08|444.98|448.73|444.63|449.33|445.23|448.73|444.63|31
1635687540000|2021-10-31 13:39:00|448.72|444.62|448.93|444.83|448.93|444.83|448.59|444.49|33
1635687550000|2021-10-31 13:39:10|448.91|444.81|449.97|445.87|449.97|445.87|448.91|444.81|32
1635687560000|2021-10-31 13:39:20|450.01|445.91|450.22|446.12|450.22|446.12|449.87|445.77|33
1635687570000|2021-10-31 13:39:30|450.17|446.07|449.99|445.89|450.17|446.07|449.96|445.86|25
1635687580000|2021-10-31 13:39:40|450.03|445.93|450.24|446.14|450.33|446.23|450.03|445.93|25
1635687590000|2021-10-31 13:39:50|450.26|446.16|449.94|445.84|450.28|446.18|449.87|445.77|26
1635687600000|2021-10-31 13:40:00|449.92|445.82|450.14|446.04|450.25|446.15|449.9|445.8|29
1635687610000|2021-10-31 13:40:10|450.16|446.06|451.04|446.94|451.04|446.94|450.12|446.02|23
1635687620000|2021-10-31 13:40:20|451.03|446.93|451.26|447.16|451.27|447.17|450.74|446.64|23
1635687630000|2021-10-31 13:40:30|451.29|447.19|451.73|447.63|451.73|447.63|451.29|447.19|23
1635687640000|2021-10-31 13:40:40|451.71|447.61|451.82|447.72|451.96|447.86|451.63|447.53|26
1635687650000|2021-10-31 13:40:50|451.8|447.7|452.06|447.96|452.08|447.98|451.77|447.67|27
1635687660000|2021-10-31 13:41:00|452.1|448|452.05|447.95|452.64|448.54|452.05|447.95|30
1635687670000|2021-10-31 13:41:10|452.06|447.96|452.2|448.1|452.2|448.1|451.88|447.78|22
1635687680000|2021-10-31 13:41:20|452.28|448.18|452|447.9|452.29|448.19|451.86|447.76|29
1635687690000|2021-10-31 13:41:30|452.01|447.91|451.93|447.83|452.21|448.11|451.89|447.79|28
1635687700000|2021-10-31 13:41:40|451.96|447.86|452.16|448.06|452.16|448.06|451.85|447.75|16
1635687710000|2021-10-31 13:41:50|452.17|448.07|452.37|448.27|452.37|448.27|452.16|448.06|17
1635687720000|2021-10-31 13:42:00|452.36|448.26|452.06|447.96|452.36|448.26|451.96|447.86|33
1635687730000|2021-10-31 13:42:10|452.05|447.95|452.02|447.92|452.05|447.95|451.89|447.79|24
1635687740000|2021-10-31 13:42:20|452.01|447.91|452.08|447.98|452.08|447.98|451.88|447.78|24
1635687750000|2021-10-31 13:42:30|452.09|447.99|451.98|447.88|452.16|448.06|451.98|447.88|15
1635687760000|2021-10-31 13:42:40|451.96|447.86|451.97|447.87|452.06|447.96|451.96|447.86|24
1635687770000|2021-10-31 13:42:50|451.96|447.86|452.16|448.06|452.17|448.07|451.96|447.86|18
1635687780000|2021-10-31 13:43:00|452.17|448.07|452.24|448.14|452.24|448.14|452.17|448.07|15
1635687790000|2021-10-31 13:43:10|452.25|448.15|452.45|448.35|452.46|448.36|452.24|448.14|15
1635687800000|2021-10-31 13:43:20|452.44|448.34|452.53|448.43|452.53|448.43|452.44|448.34|12
1635687810000|2021-10-31 13:43:30|452.51|448.41|452.15|448.05|452.52|448.42|452.15|448.05|15
1635687820000|2021-10-31 13:43:40|452.14|448.04|452.12|448.02|452.15|448.05|452.04|447.94|14
1635687830000|2021-10-31 13:43:50|452.13|448.03|452.25|448.15|452.25|448.15|452.12|448.02|23
1635687840000|2021-10-31 13:44:00|452.28|448.18|452.56|448.46|452.56|448.46|452.28|448.18|13
1635687850000|2021-10-31 13:44:10|452.57|448.47|452.6|448.5|452.6|448.5|452.57|448.47|5
1635687860000|2021-10-31 13:44:20|452.63|448.53|452.66|448.56|452.66|448.56|452.62|448.52|4
1635687870000|2021-10-31 13:44:30|452.67|448.57|452.87|448.77|452.88|448.78|452.67|448.57|13
1635687880000|2021-10-31 13:44:40|452.88|448.78|453.02|448.92|453.05|448.95|452.87|448.77|18
1635687890000|2021-10-31 13:44:50|453.03|448.93|453.03|448.93|453.03|448.93|453.03|448.93|1
1635687900000|2021-10-31 13:45:00|453.02|448.92|453|448.9|453.02|448.92|452.98|448.88|7
1635687910000|2021-10-31 13:45:10|453.03|448.93|453.02|448.92|453.04|448.94|453.02|448.92|8
1635687920000|2021-10-31 13:45:20|453.04|448.94|453.08|448.98|453.08|448.98|453.04|448.94|2
1635687930000|2021-10-31 13:45:30|453.04|448.94|452.58|448.48|453.04|448.94|452.52|448.42|26
1635687940000|2021-10-31 13:45:40|452.57|448.47|452.25|448.15|452.57|448.47|452.25|448.15|20
1635687950000|2021-10-31 13:45:50|452.23|448.13|451.64|447.54|452.23|448.13|451.62|447.52|28
1635687960000|2021-10-31 13:46:00|451.63|447.53|451.06|446.96|451.63|447.53|451.06|446.96|27
1635687970000|2021-10-31 13:46:10|451.05|446.95|450.94|446.84|451.05|446.95|450.72|446.62|28
1635687980000|2021-10-31 13:46:20|450.93|446.83|451.78|447.68|451.78|447.68|450.93|446.83|32
1635687990000|2021-10-31 13:46:30|451.79|447.69|452.35|448.25|452.41|448.31|451.79|447.69|27
1635688000000|2021-10-31 13:46:40|452.37|448.27|452.45|448.35|452.52|448.42|452.33|448.23|29
1635688010000|2021-10-31 13:46:50|452.48|448.38|452.56|448.46|452.56|448.46|452.41|448.31|13
1635688020000|2021-10-31 13:47:00|452.51|448.41|452.46|448.36|452.56|448.46|452.45|448.35|12
1635688030000|2021-10-31 13:47:10|452.45|448.35|452.71|448.61|452.76|448.66|452.45|448.35|13
1635688040000|2021-10-31 13:47:20|452.7|448.6|452.71|448.61|452.75|448.65|452.69|448.59|24
1635688050000|2021-10-31 13:47:30|452.75|448.65|452.46|448.36|452.75|448.65|452.42|448.32|16
1635688060000|2021-10-31 13:47:40|452.44|448.34|452.37|448.27|452.48|448.38|452.37|448.27|18
1635688070000|2021-10-31 13:47:50|452.46|448.36|452.46|448.36|452.48|448.38|452.46|448.36|4
1635688080000|2021-10-31 13:48:00|452.47|448.37|452.19|448.09|452.47|448.37|452.19|448.09|20
1635688090000|2021-10-31 13:48:10|452.17|448.07|451.47|447.37|452.17|448.07|451.47|447.37|27
1635688100000|2021-10-31 13:48:20|451.48|447.38|451.48|447.38|451.48|447.38|451.14|447.04|26
1635688110000|2021-10-31 13:48:30|451.5|447.4|451.16|447.06|451.56|447.46|451.16|447.06|24
1635688120000|2021-10-31 13:48:40|451.17|447.07|451.06|446.96|451.22|447.12|451.06|446.96|17
1635688130000|2021-10-31 13:48:50|451.02|446.92|451.22|447.12|451.22|447.12|451.01|446.91|13
1635688140000|2021-10-31 13:49:00|451.21|447.11|451.07|446.97|451.21|447.11|451.07|446.97|15
1635688150000|2021-10-31 13:49:10|451.06|446.96|450.82|446.72|451.06|446.96|450.82|446.72|16
1635688160000|2021-10-31 13:49:20|450.81|446.71|450.72|446.62|450.81|446.71|450.72|446.62|23
1635688170000|2021-10-31 13:49:30|450.7|446.6|450.57|446.47|450.71|446.61|450.57|446.47|18
1635688180000|2021-10-31 13:49:40|450.55|446.45|449.95|445.85|450.55|446.45|449.95|445.85|26
1635688190000|2021-10-31 13:49:50|449.94|445.84|449.84|445.74|449.94|445.84|449.54|445.44|32
1635688200000|2021-10-31 13:50:00|449.91|445.81|449.47|445.37|449.93|445.83|449.46|445.36|30
1635688210000|2021-10-31 13:50:10|449.49|445.39|449.42|445.32|449.59|445.49|449.39|445.29|20
1635688220000|2021-10-31 13:50:20|449.41|445.31|449.41|445.31|449.41|445.31|449.28|445.18|23
1635688230000|2021-10-31 13:50:30|449.45|445.35|449.63|445.53|449.63|445.53|449.45|445.35|25
1635688240000|2021-10-31 13:50:40|449.62|445.52|449.85|445.75|449.85|445.75|449.62|445.52|11
1635688250000|2021-10-31 13:50:50|449.84|445.74|450.56|446.46|450.58|446.48|449.81|445.71|25
1635688260000|2021-10-31 13:51:00|450.59|446.49|450.75|446.65|450.81|446.71|450.59|446.49|24
1635688270000|2021-10-31 13:51:10|450.73|446.63|451.14|447.04|451.14|447.04|450.73|446.63|17
1635688280000|2021-10-31 13:51:20|451.25|447.15|451.66|447.56|451.66|447.56|451.25|447.15|24
1635688290000|2021-10-31 13:51:30|451.69|447.59|451.92|447.82|451.92|447.82|451.69|447.59|15
1635688300000|2021-10-31 13:51:40|451.9|447.8|452.01|447.91|452.05|447.95|451.62|447.52|24
1635688310000|2021-10-31 13:51:50|452.02|447.92|451.74|447.64|452.02|447.92|451.67|447.57|29
1635688320000|2021-10-31 13:52:00|451.72|447.62|451.66|447.56|451.72|447.62|451.45|447.35|22
1635688330000|2021-10-31 13:52:10|451.67|447.57|451.78|447.68|451.84|447.74|451.62|447.52|21
1635688340000|2021-10-31 13:52:20|451.79|447.69|451.94|447.84|451.94|447.84|451.78|447.68|11
1635688350000|2021-10-31 13:52:30|451.95|447.85|451.96|447.86|452.04|447.94|451.84|447.74|25
1635688360000|2021-10-31 13:52:40|451.93|447.83|451.83|447.73|451.95|447.85|451.78|447.68|21
1635688370000|2021-10-31 13:52:50|451.81|447.71|451.64|447.54|451.84|447.74|451.64|447.54|15
1635688380000|2021-10-31 13:53:00|451.63|447.53|451.43|447.33|451.63|447.53|451.32|447.22|29
1635688390000|2021-10-31 13:53:10|451.44|447.34|451.54|447.44|451.64|447.54|451.44|447.34|21
1635688400000|2021-10-31 13:53:20|451.55|447.45|451.54|447.44|451.59|447.49|451.53|447.43|15
1635688410000|2021-10-31 13:53:30|451.55|447.45|451.68|447.58|451.69|447.59|451.54|447.44|11
1635688420000|2021-10-31 13:53:40|451.69|447.59|451.69|447.59|451.69|447.59|451.66|447.56|7
1635688430000|2021-10-31 13:53:50|451.7|447.6|451.8|447.7|451.8|447.7|451.69|447.59|8
1635688440000|2021-10-31 13:54:00|451.82|447.72|451.94|447.84|451.95|447.85|451.79|447.69|18
1635688450000|2021-10-31 13:54:10|451.95|447.85|452.09|447.99|452.09|447.99|451.94|447.84|17
1635688460000|2021-10-31 13:54:20|452.1|448|452.17|448.07|452.17|448.07|452.1|448|6
1635688470000|2021-10-31 13:54:30|452.18|448.08|452.26|448.16|452.34|448.24|452.17|448.07|15
1635688480000|2021-10-31 13:54:40|452.28|448.18|452.37|448.27|452.37|448.27|452.28|448.18|10
1635688490000|2021-10-31 13:54:50|452.36|448.26|452.31|448.21|452.48|448.38|452.31|448.21|17
1635688500000|2021-10-31 13:55:00|452.37|448.27|452.27|448.17|452.37|448.27|452.23|448.13|18
1635688510000|2021-10-31 13:55:10|452.28|448.18|452.3|448.2|452.3|448.2|452.26|448.16|11
1635688520000|2021-10-31 13:55:20|452.29|448.19|452.46|448.36|452.46|448.36|452.29|448.19|14
1635688530000|2021-10-31 13:55:30|452.47|448.37|452.39|448.29|452.48|448.38|452.39|448.29|7
1635688540000|2021-10-31 13:55:40|452.37|448.27|452.25|448.15|452.38|448.28|452.23|448.13|16
1635688550000|2021-10-31 13:55:50|452.24|448.14|452.23|448.13|452.25|448.15|452.22|448.12|14
1635688560000|2021-10-31 13:56:00|452.22|448.12|452.16|448.06|452.22|448.12|452.13|448.03|12
1635688570000|2021-10-31 13:56:10|452.17|448.07|452.25|448.15|452.29|448.19|452.16|448.06|10
1635688580000|2021-10-31 13:56:20|452.27|448.17|452.38|448.28|452.41|448.31|452.27|448.17|14
1635688590000|2021-10-31 13:56:30|452.39|448.29|452.39|448.29|452.39|448.29|452.38|448.28|3
1635688600000|2021-10-31 13:56:40|452.4|448.3|452.41|448.31|452.41|448.31|452.39|448.29|10
1635688610000|2021-10-31 13:56:50|452.42|448.32|452.44|448.34|452.44|448.34|452.42|448.32|2
1635688620000|2021-10-31 13:57:00|452.47|448.37|452.47|448.37|452.47|448.37|452.41|448.31|8
1635688630000|2021-10-31 13:57:10|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1635688640000|2021-10-31 13:57:20|452.49|448.39|452.58|448.48|452.62|448.52|452.49|448.39|10
1635688650000|2021-10-31 13:57:30|452.54|448.44|452.52|448.42|452.54|448.44|452.5|448.4|4
1635688660000|2021-10-31 13:57:40|452.53|448.43|452.65|448.55|452.65|448.55|452.53|448.43|8
1635688670000|2021-10-31 13:57:50|452.66|448.56|452.75|448.65|452.75|448.65|452.66|448.56|5
1635688680000|2021-10-31 13:58:00|452.87|448.77|452.91|448.81|452.92|448.82|452.87|448.77|14
1635688690000|2021-10-31 13:58:10|452.96|448.86|452.9|448.8|452.96|448.86|452.9|448.8|6
1635688700000|2021-10-31 13:58:20|452.91|448.81|452.96|448.86|452.96|448.86|452.9|448.8|10
1635688710000|2021-10-31 13:58:30|452.97|448.87|453.14|449.04|453.15|449.05|452.97|448.87|8
1635688720000|2021-10-31 13:58:40|453.3|449.2|453.39|449.29|453.39|449.29|453.3|449.2|5
1635688730000|2021-10-31 13:58:50|453.4|449.3|453.56|449.46|453.56|449.46|453.4|449.3|13
1635688740000|2021-10-31 13:59:00|453.58|449.48|453.52|449.42|453.58|449.48|453.5|449.4|15
1635688750000|2021-10-31 13:59:10|453.54|449.44|453.55|449.45|453.65|449.55|453.54|449.44|19
1635688760000|2021-10-31 13:59:20|453.57|449.47|453.61|449.51|453.63|449.53|453.57|449.47|6
1635688770000|2021-10-31 13:59:30|453.62|449.52|453.69|449.59|453.71|449.61|453.62|449.52|11
1635688780000|2021-10-31 13:59:40|453.7|449.6|453.77|449.67|453.79|449.69|453.69|449.59|6
1635688790000|2021-10-31 13:59:50|453.89|449.79|453.82|449.72|453.95|449.85|453.81|449.71|14
1635688800000|2021-10-31 14:00:00|453.81|449.71|453.25|449.15|453.81|449.71|453.25|449.15|31
1635688810000|2021-10-31 14:00:10|453.22|449.12|453.12|449.02|453.24|449.14|453.1|449|25
1635688820000|2021-10-31 14:00:20|453.1|449|452.79|448.69|453.12|449.02|452.77|448.67|26
1635688830000|2021-10-31 14:00:30|452.77|448.67|452.65|448.55|452.77|448.67|452.65|448.55|19
1635688840000|2021-10-31 14:00:40|452.64|448.54|452.56|448.46|452.68|448.58|452.56|448.46|12
1635688850000|2021-10-31 14:00:50|452.54|448.44|452.16|448.06|452.54|448.44|452.16|448.06|23
1635688860000|2021-10-31 14:01:00|452.14|448.04|451.88|447.78|452.17|448.07|451.88|447.78|18
1635688870000|2021-10-31 14:01:10|451.87|447.77|451.94|447.84|451.94|447.84|451.83|447.73|12
1635688880000|2021-10-31 14:01:20|451.98|447.88|452.49|448.39|452.49|448.39|451.98|447.88|25
1635688890000|2021-10-31 14:01:30|452.46|448.36|453.28|449.18|453.28|449.18|452.46|448.36|27
1635688900000|2021-10-31 14:01:40|453.29|449.19|453.24|449.14|453.3|449.2|453.15|449.05|16
1635688910000|2021-10-31 14:01:50|453.27|449.17|453.28|449.18|453.29|449.19|453.27|449.17|8
1635688920000|2021-10-31 14:02:00|453.25|449.15|453.29|449.19|453.29|449.19|453.25|449.15|4
1635688930000|2021-10-31 14:02:10|453.31|449.21|453.4|449.3|453.42|449.32|453.31|449.21|10
1635688940000|2021-10-31 14:02:20|453.41|449.31|453.46|449.36|453.46|449.36|453.41|449.31|9
1635688950000|2021-10-31 14:02:30|453.44|449.34|453.41|449.31|453.63|449.53|453.41|449.31|22
1635688960000|2021-10-31 14:02:40|453.4|449.3|453.15|449.05|453.4|449.3|453.15|449.05|12
1635688970000|2021-10-31 14:02:50|453.13|449.03|452.87|448.77|453.13|449.03|452.87|448.77|17
1635688980000|2021-10-31 14:03:00|452.86|448.76|452.24|448.14|452.86|448.76|452.24|448.14|18
1635688990000|2021-10-31 14:03:10|452.21|448.11|451.88|447.78|452.24|448.14|451.88|447.78|21
1635689000000|2021-10-31 14:03:20|451.89|447.79|451.51|447.41|451.89|447.79|451.5|447.4|21
1635689010000|2021-10-31 14:03:30|451.52|447.42|451.23|447.13|451.52|447.42|451.19|447.09|23
1635689020000|2021-10-31 14:03:40|451.24|447.14|451.23|447.13|451.3|447.2|451.23|447.13|15
1635689030000|2021-10-31 14:03:50|451.21|447.11|451.18|447.08|451.24|447.14|451.06|446.96|25
1635689040000|2021-10-31 14:04:00|451.17|447.07|451.79|447.69|451.79|447.69|451.17|447.07|25
1635689050000|2021-10-31 14:04:10|451.8|447.7|451.76|447.66|452.02|447.92|451.76|447.66|24
1635689060000|2021-10-31 14:04:20|451.77|447.67|451.7|447.6|451.9|447.8|451.7|447.6|16
1635689070000|2021-10-31 14:04:30|451.68|447.58|451.47|447.37|451.68|447.58|451.47|447.37|26
1635689080000|2021-10-31 14:04:40|451.46|447.36|451.23|447.13|451.46|447.36|451.23|447.13|20
1635689090000|2021-10-31 14:04:50|451.24|447.14|451.64|447.54|451.75|447.65|451.24|447.14|19
1635689100000|2021-10-31 14:05:00|451.65|447.55|451.57|447.47|451.75|447.65|451.55|447.45|23
1635689110000|2021-10-31 14:05:10|451.56|447.46|451.23|447.13|451.56|447.46|451.23|447.13|26
1635689120000|2021-10-31 14:05:20|451.2|447.1|451.07|446.97|451.2|447.1|451.06|446.96|14
1635689130000|2021-10-31 14:05:30|451.06|446.96|451.07|446.97|451.07|446.97|450.94|446.84|18
1635689140000|2021-10-31 14:05:40|451.08|446.98|451.57|447.47|451.59|447.49|451.07|446.97|26
1635689150000|2021-10-31 14:05:50|451.58|447.48|451.43|447.33|451.61|447.51|451.43|447.33|16
1635689160000|2021-10-31 14:06:00|451.36|447.26|451.21|447.11|451.36|447.26|451.18|447.08|16
1635689170000|2021-10-31 14:06:10|451.17|447.07|451.11|447.01|451.17|447.07|451.08|446.98|12
1635689180000|2021-10-31 14:06:20|450.92|446.82|451.33|447.23|451.33|447.23|450.91|446.81|20
1635689190000|2021-10-31 14:06:30|451.29|447.19|451.01|446.91|451.29|447.19|451|446.9|20
1635689200000|2021-10-31 14:06:40|450.97|446.87|450.88|446.78|450.99|446.89|450.88|446.78|13
1635689210000|2021-10-31 14:06:50|450.87|446.77|450.57|446.47|450.87|446.77|450.56|446.46|26
1635689220000|2021-10-31 14:07:00|450.56|446.46|451|446.9|451.02|446.92|450.54|446.44|28
1635689230000|2021-10-31 14:07:10|451.03|446.93|451.12|447.02|451.19|447.09|451.01|446.91|21
1635689240000|2021-10-31 14:07:20|451.1|447|451.06|446.96|451.11|447.01|450.89|446.79|24
1635689250000|2021-10-31 14:07:30|451.07|446.97|450.94|446.84|451.12|447.02|450.94|446.84|19
1635689260000|2021-10-31 14:07:40|450.86|446.76|450.72|446.62|450.86|446.76|450.72|446.62|14
1635689270000|2021-10-31 14:07:50|450.74|446.64|450.74|446.64|450.74|446.64|450.73|446.63|3
1635689280000|2021-10-31 14:08:00|450.76|446.66|450.75|446.65|450.77|446.67|450.74|446.64|5
1635689290000|2021-10-31 14:08:10|450.71|446.61|450.75|446.65|450.75|446.65|450.59|446.49|19
1635689300000|2021-10-31 14:08:20|450.74|446.64|450.61|446.51|450.74|446.64|450.56|446.46|11
1635689310000|2021-10-31 14:08:30|450.63|446.53|451.41|447.31|451.41|447.31|450.61|446.51|27
1635689320000|2021-10-31 14:08:40|451.42|447.32|451.94|447.84|452.06|447.96|451.42|447.32|24
1635689330000|2021-10-31 14:08:50|451.95|447.85|451.83|447.73|451.99|447.89|451.82|447.72|16
1635689340000|2021-10-31 14:09:00|451.82|447.72|451.87|447.77|451.97|447.87|451.82|447.72|16
1635689350000|2021-10-31 14:09:10|451.84|447.74|451.62|447.52|451.84|447.74|451.56|447.46|16
1635689360000|2021-10-31 14:09:20|451.64|447.54|451.27|447.17|451.64|447.54|451.27|447.17|24
1635689370000|2021-10-31 14:09:30|451.26|447.16|451.62|447.52|451.62|447.52|451.19|447.09|25
1635689380000|2021-10-31 14:09:40|451.63|447.53|452.37|448.27|452.37|448.27|451.63|447.53|27
1635689390000|2021-10-31 14:09:50|452.36|448.26|452.64|448.54|452.64|448.54|452.36|448.26|18
1635689400000|2021-10-31 14:10:00|452.67|448.57|452.86|448.76|452.87|448.77|452.67|448.57|16
1635689410000|2021-10-31 14:10:10|452.87|448.77|453.25|449.15|453.3|449.2|452.85|448.75|23
1635689420000|2021-10-31 14:10:20|453.21|449.11|453.03|448.93|453.21|449.11|453.02|448.92|21
1635689430000|2021-10-31 14:10:30|453.02|448.92|453.02|448.92|453.05|448.95|453.02|448.92|6
1635689440000|2021-10-31 14:10:40|452.94|448.84|452.76|448.66|452.94|448.84|452.75|448.65|23
1635689450000|2021-10-31 14:10:50|452.74|448.64|452.5|448.4|452.75|448.65|452.5|448.4|17
1635689460000|2021-10-31 14:11:00|452.49|448.39|452.33|448.23|452.49|448.39|452.16|448.06|27
1635689470000|2021-10-31 14:11:10|452.36|448.26|452.82|448.72|452.82|448.72|452.35|448.25|23
1635689480000|2021-10-31 14:11:20|452.81|448.71|453|448.9|453|448.9|452.81|448.71|14
1635689490000|2021-10-31 14:11:30|453.01|448.91|453.14|449.04|453.15|449.05|453.01|448.91|16
1635689500000|2021-10-31 14:11:40|453.13|449.03|453.2|449.1|453.22|449.12|452.98|448.88|16
1635689510000|2021-10-31 14:11:50|453.16|449.06|452.88|448.78|453.17|449.07|452.88|448.78|27
1635689520000|2021-10-31 14:12:00|452.89|448.79|453|448.9|453|448.9|452.88|448.78|15
1635689530000|2021-10-31 14:12:10|453.01|448.91|452.9|448.8|453.01|448.91|452.89|448.79|15
1635689540000|2021-10-31 14:12:20|452.89|448.79|453.03|448.93|453.03|448.93|452.89|448.79|16
1635689550000|2021-10-31 14:12:30|453.04|448.94|453.3|449.2|453.3|449.2|453.03|448.93|18
1635689560000|2021-10-31 14:12:40|453.32|449.22|453.42|449.32|453.42|449.32|453.3|449.2|9
1635689570000|2021-10-31 14:12:50|453.46|449.36|453.42|449.32|453.46|449.36|453.41|449.31|5
1635689580000|2021-10-31 14:13:00|453.39|449.29|453.46|449.36|453.46|449.36|453.32|449.22|19
1635689590000|2021-10-31 14:13:10|453.47|449.37|453.67|449.57|453.7|449.6|453.46|449.36|13
1635689600000|2021-10-31 14:13:20|453.65|449.55|453.73|449.63|453.77|449.67|453.65|449.55|9
1635689610000|2021-10-31 14:13:30|453.71|449.61|453.61|449.51|453.71|449.61|453.59|449.49|9
1635689620000|2021-10-31 14:13:40|453.6|449.5|453.43|449.33|453.61|449.51|453.42|449.32|19
1635689630000|2021-10-31 14:13:50|453.44|449.34|453.59|449.49|453.61|449.51|453.42|449.32|15
1635689640000|2021-10-31 14:14:00|453.54|449.44|453.44|449.34|453.54|449.44|453.43|449.33|18
1635689650000|2021-10-31 14:14:10|453.43|449.33|453.2|449.1|453.43|449.33|453.2|449.1|13
1635689660000|2021-10-31 14:14:20|453.18|449.08|452.9|448.8|453.18|449.08|452.9|448.8|16
1635689670000|2021-10-31 14:14:30|452.86|448.76|452.5|448.4|452.86|448.76|452.5|448.4|22
1635689680000|2021-10-31 14:14:40|452.46|448.36|452.32|448.22|452.46|448.36|452.19|448.09|22
1635689690000|2021-10-31 14:14:50|452.34|448.24|452.79|448.69|452.79|448.69|452.34|448.24|25
1635689700000|2021-10-31 14:15:00|452.82|448.72|453.03|448.93|453.05|448.95|452.81|448.71|16
1635689710000|2021-10-31 14:15:10|453.04|448.94|453.26|449.16|453.26|449.16|453.03|448.93|16
1635689720000|2021-10-31 14:15:20|453.25|449.15|453.39|449.29|453.4|449.3|453.19|449.09|19
1635689730000|2021-10-31 14:15:30|453.4|449.3|453.35|449.25|453.44|449.34|453.35|449.25|25
1635689740000|2021-10-31 14:15:40|453.33|449.23|452.63|448.53|453.33|449.23|452.63|448.53|30
1635689750000|2021-10-31 14:15:50|452.64|448.54|452.3|448.2|452.65|448.55|452.3|448.2|28
1635689760000|2021-10-31 14:16:00|452.27|448.17|451.84|447.74|452.27|448.17|451.83|447.73|25
1635689770000|2021-10-31 14:16:10|451.85|447.75|451.87|447.77|451.88|447.78|451.67|447.57|24
1635689780000|2021-10-31 14:16:20|451.86|447.76|452.25|448.15|452.25|448.15|451.79|447.69|31
1635689790000|2021-10-31 14:16:30|452.32|448.22|452.84|448.74|452.84|448.74|452.29|448.19|25
1635689800000|2021-10-31 14:16:40|452.78|448.68|453.44|449.34|453.45|449.35|452.78|448.68|29
1635689810000|2021-10-31 14:16:50|453.45|449.35|453.54|449.44|453.59|449.49|453.45|449.35|14
1635689820000|2021-10-31 14:17:00|453.55|449.45|453.58|449.48|453.59|449.49|453.4|449.3|18
1635689830000|2021-10-31 14:17:10|453.59|449.49|453.98|449.88|453.98|449.88|453.59|449.49|17
1635689840000|2021-10-31 14:17:20|453.99|449.89|454.07|449.97|454.11|450.01|453.99|449.89|12
1635689850000|2021-10-31 14:17:30|454.09|449.99|453.9|449.8|454.22|450.12|453.9|449.8|14
1635689860000|2021-10-31 14:17:40|453.88|449.78|453.7|449.6|453.88|449.78|453.61|449.51|24
1635689870000|2021-10-31 14:17:50|453.79|449.69|454.15|450.05|454.15|450.05|453.79|449.69|16
1635689880000|2021-10-31 14:18:00|454.17|450.07|454.26|450.16|454.36|450.26|454.17|450.07|21
1635689890000|2021-10-31 14:18:10|454.28|450.18|454.34|450.24|454.4|450.3|454.27|450.17|21
1635689900000|2021-10-31 14:18:20|454.27|450.17|454.26|450.16|454.33|450.23|454.19|450.09|19
1635689910000|2021-10-31 14:18:30|454.27|450.17|454.26|450.16|454.37|450.27|454.24|450.14|13
1635689920000|2021-10-31 14:18:40|454.27|450.17|454.39|450.29|454.39|450.29|454.27|450.17|10
1635689930000|2021-10-31 14:18:50|454.4|450.3|454.34|450.24|454.41|450.31|454.33|450.23|14
1635689940000|2021-10-31 14:19:00|454.41|450.31|454.54|450.44|454.56|450.46|454.41|450.31|11
1635689950000|2021-10-31 14:19:10|454.53|450.43|454.62|450.52|454.63|450.53|454.53|450.43|8
1635689960000|2021-10-31 14:19:20|454.73|450.63|454.82|450.72|454.84|450.74|454.73|450.63|15
1635689970000|2021-10-31 14:19:30|454.85|450.75|454.32|450.22|454.85|450.75|454.32|450.22|21
1635689980000|2021-10-31 14:19:40|454.31|450.21|454.24|450.14|454.31|450.21|454.11|450.01|22
1635689990000|2021-10-31 14:19:50|454.22|450.12|454.37|450.27|454.37|450.27|454.22|450.12|12
1635690000000|2021-10-31 14:20:00|454.41|450.31|454.62|450.52|454.67|450.57|454.41|450.31|21
1635690010000|2021-10-31 14:20:10|454.6|450.5|454.84|450.74|454.84|450.74|454.56|450.46|18
1635690020000|2021-10-31 14:20:20|454.85|450.75|454.93|450.83|454.93|450.83|454.85|450.75|9
1635690030000|2021-10-31 14:20:30|454.92|450.82|455.04|450.94|455.04|450.94|454.92|450.82|10
1635690040000|2021-10-31 14:20:40|455.08|450.98|455.31|451.21|455.31|451.21|455.03|450.93|24
1635690050000|2021-10-31 14:20:50|455.33|451.23|455.51|451.41|455.51|451.41|455.33|451.23|14
1635690060000|2021-10-31 14:21:00|455.5|451.4|455.39|451.29|455.54|451.44|455.36|451.26|17
1635690070000|2021-10-31 14:21:10|455.37|451.27|455.3|451.2|455.4|451.3|455.29|451.19|17
1635690080000|2021-10-31 14:21:20|455.29|451.19|455.34|451.24|455.34|451.24|455.23|451.13|13
1635690090000|2021-10-31 14:21:30|455.35|451.25|455.53|451.43|455.55|451.45|455.35|451.25|17
1635690100000|2021-10-31 14:21:40|455.54|451.44|455.82|451.72|455.82|451.72|455.54|451.44|11
1635690110000|2021-10-31 14:21:50|455.91|451.81|456.13|452.03|456.22|452.12|455.91|451.81|22
1635690120000|2021-10-31 14:22:00|456.11|452.01|456.32|452.22|456.35|452.25|456.05|451.95|21
1635690130000|2021-10-31 14:22:10|456.34|452.24|456.15|452.05|456.38|452.28|456.13|452.03|16
1635690140000|2021-10-31 14:22:20|456.2|452.1|456.15|452.05|456.32|452.22|456.15|452.05|25
1635690150000|2021-10-31 14:22:30|456.17|452.07|455.93|451.83|456.24|452.14|455.93|451.83|26
1635690160000|2021-10-31 14:22:40|455.92|451.82|455.85|451.75|455.92|451.82|455.85|451.75|19
1635690170000|2021-10-31 14:22:50|455.86|451.76|456.04|451.94|456.07|451.97|455.86|451.76|15
1635690180000|2021-10-31 14:23:00|456.03|451.93|455.83|451.73|456.03|451.93|455.83|451.73|16
1635690190000|2021-10-31 14:23:10|455.84|451.74|455.95|451.85|455.95|451.85|455.79|451.69|10
1635690200000|2021-10-31 14:23:20|455.99|451.89|456.12|452.02|456.16|452.06|455.99|451.89|15
1635690210000|2021-10-31 14:23:30|456.13|452.03|456.52|452.42|456.52|452.42|456.13|452.03|14
1635690220000|2021-10-31 14:23:40|456.51|452.41|456.59|452.49|456.59|452.49|456.5|452.4|14
1635690230000|2021-10-31 14:23:50|456.6|452.5|457.04|452.94|457.07|452.97|456.6|452.5|13
1635690240000|2021-10-31 14:24:00|457.1|453|457.08|452.98|457.12|453.02|457|452.9|15
1635690250000|2021-10-31 14:24:10|457.07|452.97|457.11|453.01|457.13|453.03|457.01|452.91|17
1635690260000|2021-10-31 14:24:20|457.09|452.99|457.11|453.01|457.12|453.02|457.07|452.97|9
1635690270000|2021-10-31 14:24:30|457.12|453.02|457.21|453.11|457.21|453.11|457.12|453.02|7
1635690280000|2021-10-31 14:24:40|457.2|453.1|457.49|453.39|457.53|453.43|457.2|453.1|15
1635690290000|2021-10-31 14:24:50|457.48|453.38|457.64|453.54|457.74|453.64|457.48|453.38|15
1635690300000|2021-10-31 14:25:00|457.61|453.51|457.56|453.46|457.64|453.54|457.55|453.45|14
1635690310000|2021-10-31 14:25:10|457.55|453.45|457.5|453.4|457.61|453.51|457.5|453.4|12
1635690320000|2021-10-31 14:25:20|457.43|453.33|456.79|452.69|457.44|453.34|456.77|452.67|25
1635690330000|2021-10-31 14:25:30|456.78|452.68|456.25|452.15|456.78|452.68|456.23|452.13|24
1635690340000|2021-10-31 14:25:40|456.21|452.11|456.36|452.26|456.36|452.26|456.06|451.96|31
1635690350000|2021-10-31 14:25:50|456.4|452.3|456.81|452.71|456.81|452.71|456.38|452.28|25
1635690360000|2021-10-31 14:26:00|456.84|452.74|456.78|452.68|456.94|452.84|456.77|452.67|27
1635690370000|2021-10-31 14:26:10|456.81|452.71|456.51|452.41|456.81|452.71|456.5|452.4|22
1635690380000|2021-10-31 14:26:20|456.53|452.43|456.58|452.48|456.6|452.5|456.43|452.33|18
1635690390000|2021-10-31 14:26:30|456.54|452.44|456.62|452.52|456.71|452.61|456.5|452.4|24
1635690400000|2021-10-31 14:26:40|456.63|452.53|456.83|452.73|456.84|452.74|456.63|452.53|16
1635690410000|2021-10-31 14:26:50|456.84|452.74|456.72|452.62|456.85|452.75|456.72|452.62|13
1635690420000|2021-10-31 14:27:00|456.77|452.67|456.69|452.59|456.81|452.71|456.68|452.58|21
1635690430000|2021-10-31 14:27:10|456.68|452.58|456.53|452.43|456.69|452.59|456.52|452.42|12
1635690440000|2021-10-31 14:27:20|456.54|452.44|456.47|452.37|456.56|452.46|456.47|452.37|8
1635690450000|2021-10-31 14:27:30|456.46|452.36|456.42|452.32|456.47|452.37|456.4|452.3|8
1635690460000|2021-10-31 14:27:40|456.43|452.33|456.33|452.23|456.44|452.34|456.33|452.23|8
1635690470000|2021-10-31 14:27:50|456.34|452.24|456.22|452.12|456.34|452.24|456.22|452.12|10
1635690480000|2021-10-31 14:28:00|456.2|452.1|456.42|452.32|456.45|452.35|456.13|452.03|21
1635690490000|2021-10-31 14:28:10|456.45|452.35|456.49|452.39|456.54|452.44|456.43|452.33|17
1635690500000|2021-10-31 14:28:20|456.47|452.37|456.63|452.53|456.63|452.53|456.47|452.37|14
1635690510000|2021-10-31 14:28:30|456.62|452.52|456.64|452.54|456.64|452.54|456.62|452.52|7
1635690520000|2021-10-31 14:28:40|456.69|452.59|457.12|453.02|457.12|453.02|456.67|452.57|24
1635690530000|2021-10-31 14:28:50|457.15|453.05|457.34|453.24|457.34|453.24|457.13|453.03|14
1635690540000|2021-10-31 14:29:00|457.31|453.21|457|452.9|457.33|453.23|457|452.9|21
1635690550000|2021-10-31 14:29:10|457.01|452.91|456.85|452.75|457.01|452.91|456.85|452.75|11
1635690560000|2021-10-31 14:29:20|456.78|452.68|456.61|452.51|456.78|452.68|456.61|452.51|21
1635690570000|2021-10-31 14:29:30|456.62|452.52|456.81|452.71|456.87|452.77|456.62|452.52|21
1635690580000|2021-10-31 14:29:40|456.84|452.74|456.78|452.68|456.9|452.8|456.78|452.68|17
1635690590000|2021-10-31 14:29:50|456.76|452.66|456.89|452.79|456.89|452.79|456.76|452.66|11
1635690600000|2021-10-31 14:30:00|456.88|452.78|456.92|452.82|456.93|452.83|456.86|452.76|13
1635690610000|2021-10-31 14:30:10|456.91|452.81|457.39|453.29|457.45|453.35|456.91|452.81|19
1635690620000|2021-10-31 14:30:20|457.38|453.28|457.05|452.95|457.38|453.28|457|452.9|21
1635690630000|2021-10-31 14:30:30|457.03|452.93|456.73|452.63|457.03|452.93|456.73|452.63|21
1635690640000|2021-10-31 14:30:40|456.7|452.6|456.57|452.47|456.71|452.61|456.57|452.47|13
1635690650000|2021-10-31 14:30:50|456.58|452.48|456.3|452.2|456.58|452.48|456.29|452.19|22
1635690660000|2021-10-31 14:31:00|456.29|452.19|456.09|451.99|456.3|452.2|456.07|451.97|19
1635690670000|2021-10-31 14:31:10|456.1|452|456.34|452.24|456.35|452.25|456.1|452|23
1635690680000|2021-10-31 14:31:20|456.36|452.26|456.33|452.23|456.41|452.31|456.32|452.22|19
1635690690000|2021-10-31 14:31:30|456.34|452.24|456.18|452.08|456.34|452.24|456.18|452.08|15
1635690700000|2021-10-31 14:31:40|456.19|452.09|456.55|452.45|456.55|452.45|456.18|452.08|18
1635690710000|2021-10-31 14:31:50|456.54|452.44|456.77|452.67|456.77|452.67|456.54|452.44|15
1635690720000|2021-10-31 14:32:00|456.78|452.68|456.76|452.66|456.82|452.72|456.75|452.65|17
1635690730000|2021-10-31 14:32:10|456.75|452.65|456.76|452.66|456.79|452.69|456.74|452.64|12
1635690740000|2021-10-31 14:32:20|456.72|452.62|456.72|452.62|456.72|452.62|456.67|452.57|12
1635690750000|2021-10-31 14:32:30|456.74|452.64|456.8|452.7|456.81|452.71|456.74|452.64|6
1635690760000|2021-10-31 14:32:40|456.81|452.71|456.88|452.78|456.88|452.78|456.8|452.7|8
1635690770000|2021-10-31 14:32:50|456.87|452.77|457.11|453.01|457.13|453.03|456.87|452.77|20
1635690780000|2021-10-31 14:33:00|457.19|453.09|457.26|453.16|457.28|453.18|457.15|453.05|15
1635690790000|2021-10-31 14:33:10|457.28|453.18|457.3|453.2|457.3|453.2|457.28|453.18|3
1635690800000|2021-10-31 14:33:20|457.31|453.21|457.55|453.45|457.55|453.45|457.31|453.21|20
1635690810000|2021-10-31 14:33:30|457.54|453.44|457.5|453.4|457.55|453.45|457.36|453.26|19
1635690820000|2021-10-31 14:33:40|457.54|453.44|457.67|453.57|457.73|453.63|457.54|453.44|25
1635690830000|2021-10-31 14:33:50|457.69|453.59|457.71|453.61|457.78|453.68|457.63|453.53|10
1635690840000|2021-10-31 14:34:00|457.72|453.62|457.52|453.42|457.72|453.62|457.49|453.39|18
1635690850000|2021-10-31 14:34:10|457.53|453.43|457.51|453.41|457.57|453.47|457.51|453.41|9
1635690860000|2021-10-31 14:34:20|457.5|453.4|457.6|453.5|457.61|453.51|457.5|453.4|6
1635690870000|2021-10-31 14:34:30|457.58|453.48|456.73|452.63|457.61|453.51|456.62|452.52|23
1635690880000|2021-10-31 14:34:40|456.7|452.6|457.16|453.06|457.16|453.06|456.58|452.48|28
1635690890000|2021-10-31 14:34:50|457.17|453.07|457.57|453.47|457.57|453.47|457.17|453.07|31
1635690900000|2021-10-31 14:35:00|457.55|453.45|456.88|452.78|457.62|453.52|456.77|452.67|33
1635690910000|2021-10-31 14:35:10|456.89|452.79|456.87|452.77|456.93|452.83|456.82|452.72|20
1635690920000|2021-10-31 14:35:20|456.83|452.73|456.75|452.65|456.91|452.81|456.74|452.64|19
1635690930000|2021-10-31 14:35:30|456.78|452.68|457.4|453.3|457.4|453.3|456.76|452.66|27
1635690940000|2021-10-31 14:35:40|457.42|453.32|458.02|453.92|458.03|453.93|457.42|453.32|21
1635690950000|2021-10-31 14:35:50|458.03|453.93|458.13|454.03|458.36|454.26|458.02|453.92|28
1635690960000|2021-10-31 14:36:00|458.1|454|457.84|453.74|458.23|454.13|457.74|453.64|29
1635690970000|2021-10-31 14:36:10|457.85|453.75|458.02|453.92|458.05|453.95|457.85|453.75|22
1635690980000|2021-10-31 14:36:20|458.01|453.91|457.89|453.79|458.02|453.92|457.87|453.77|10
1635690990000|2021-10-31 14:36:30|457.88|453.78|457.71|453.61|457.88|453.78|457.71|453.61|13
1635691000000|2021-10-31 14:36:40|457.72|453.62|457.84|453.74|457.9|453.8|457.65|453.55|18
1635691010000|2021-10-31 14:36:50|457.85|453.75|457.9|453.8|457.9|453.8|457.82|453.72|12
1635691020000|2021-10-31 14:37:00|457.91|453.81|457.87|453.77|457.91|453.81|457.83|453.73|9
1635691030000|2021-10-31 14:37:10|457.84|453.74|457.71|453.61|457.9|453.8|457.65|453.55|16
1635691040000|2021-10-31 14:37:20|457.69|453.59|457.23|453.13|457.69|453.59|457.23|453.13|25
1635691050000|2021-10-31 14:37:30|457.24|453.14|456.97|452.87|457.24|453.14|456.88|452.78|25
1635691060000|2021-10-31 14:37:40|456.95|452.85|457.38|453.28|457.38|453.28|456.95|452.85|26
1635691070000|2021-10-31 14:37:50|457.35|453.25|457.48|453.38|457.49|453.39|457.31|453.21|24
1635691080000|2021-10-31 14:38:00|457.47|453.37|457.47|453.37|457.58|453.48|457.47|453.37|15
1635691090000|2021-10-31 14:38:10|457.41|453.31|457.02|452.92|457.42|453.32|457.02|452.92|19
1635691100000|2021-10-31 14:38:20|457.01|452.91|457.13|453.03|457.13|453.03|456.98|452.88|14
1635691110000|2021-10-31 14:38:30|457.11|453.01|456.95|452.85|457.15|453.05|456.95|452.85|14
1635691120000|2021-10-31 14:38:40|456.96|452.86|456.59|452.49|456.97|452.87|456.58|452.48|24
1635691130000|2021-10-31 14:38:50|456.6|452.5|456.54|452.44|456.63|452.53|456.52|452.42|17
1635691140000|2021-10-31 14:39:00|456.55|452.45|456.5|452.4|456.55|452.45|456.47|452.37|6
1635691150000|2021-10-31 14:39:10|456.49|452.39|456.67|452.57|456.71|452.61|456.45|452.35|24
1635691160000|2021-10-31 14:39:20|456.69|452.59|456.96|452.86|456.97|452.87|456.68|452.58|17
1635691170000|2021-10-31 14:39:30|456.93|452.83|456.79|452.69|456.93|452.83|456.79|452.69|16
1635691180000|2021-10-31 14:39:40|456.78|452.68|456.68|452.58|456.78|452.68|456.59|452.49|15
1635691190000|2021-10-31 14:39:50|456.67|452.57|456.69|452.59|456.76|452.66|456.67|452.57|17
1635691200000|2021-10-31 14:40:00|456.7|452.6|456.99|452.89|456.99|452.89|456.7|452.6|22
1635691210000|2021-10-31 14:40:10|456.98|452.88|456.94|452.84|457.09|452.99|456.94|452.84|14
1635691220000|2021-10-31 14:40:20|456.93|452.83|456.74|452.64|456.93|452.83|456.74|452.64|10
1635691230000|2021-10-31 14:40:30|456.75|452.65|456.65|452.55|456.77|452.67|456.65|452.55|8
1635691240000|2021-10-31 14:40:40|456.51|452.41|456.41|452.31|456.51|452.41|456.38|452.28|22
1635691250000|2021-10-31 14:40:50|456.4|452.3|456.3|452.2|456.4|452.3|456.2|452.1|22
1635691260000|2021-10-31 14:41:00|456.31|452.21|456.07|451.97|456.39|452.29|456.06|451.96|19
1635691270000|2021-10-31 14:41:10|456.04|451.94|455.79|451.69|456.04|451.94|455.78|451.68|16
1635691280000|2021-10-31 14:41:20|455.78|451.68|455.86|451.76|455.9|451.8|455.77|451.67|22
1635691290000|2021-10-31 14:41:30|455.88|451.78|455.85|451.75|455.9|451.8|455.84|451.74|12
1635691300000|2021-10-31 14:41:40|455.86|451.76|455.65|451.55|455.86|451.76|455.65|451.55|18
1635691310000|2021-10-31 14:41:50|455.66|451.56|455.54|451.44|455.67|451.57|455.53|451.43|16
1635691320000|2021-10-31 14:42:00|455.51|451.41|455.33|451.23|455.51|451.41|455.33|451.23|28
1635691330000|2021-10-31 14:42:10|455.34|451.24|455.3|451.2|455.37|451.27|455.25|451.15|23
1635691340000|2021-10-31 14:42:20|455.31|451.21|455.25|451.15|455.33|451.23|455.25|451.15|18
1635691350000|2021-10-31 14:42:30|455.23|451.13|455.13|451.03|455.24|451.14|455.11|451.01|20
1635691360000|2021-10-31 14:42:40|455.11|451.01|454.87|450.77|455.11|451.01|454.87|450.77|20
1635691370000|2021-10-31 14:42:50|454.84|450.74|454.43|450.33|454.84|450.74|454.43|450.33|23
1635691380000|2021-10-31 14:43:00|454.42|450.32|454.58|450.48|454.58|450.48|454.42|450.32|12
1635691390000|2021-10-31 14:43:10|454.61|450.51|454.54|450.44|454.61|450.51|454.53|450.43|9
1635691400000|2021-10-31 14:43:20|454.48|450.38|454.53|450.43|454.56|450.46|454.46|450.36|11
1635691410000|2021-10-31 14:43:30|454.51|450.41|454.4|450.3|454.51|450.41|454.4|450.3|17
1635691420000|2021-10-31 14:43:40|454.37|450.27|454.34|450.24|454.38|450.28|454.33|450.23|14
1635691430000|2021-10-31 14:43:50|454.35|450.25|454.36|450.26|454.36|450.26|454.32|450.22|18
1635691440000|2021-10-31 14:44:00|454.39|450.29|454.46|450.36|454.52|450.42|454.39|450.29|23
1635691450000|2021-10-31 14:44:10|454.45|450.35|454.5|450.4|454.5|450.4|454.41|450.31|10
1635691460000|2021-10-31 14:44:20|454.46|450.36|454.34|450.24|454.46|450.36|454.34|450.24|21
1635691470000|2021-10-31 14:44:30|454.31|450.21|454.31|450.21|454.32|450.22|454.3|450.2|5
1635691480000|2021-10-31 14:44:40|454.3|450.2|454.18|450.08|454.3|450.2|454.16|450.06|9
1635691490000|2021-10-31 14:44:50|454.19|450.09|454.02|449.92|454.19|450.09|454|449.9|14
1635691500000|2021-10-31 14:45:00|454|449.9|454.41|450.31|454.41|450.31|454|449.9|25
1635691510000|2021-10-31 14:45:10|454.43|450.33|454.83|450.73|454.83|450.73|454.43|450.33|18
1635691520000|2021-10-31 14:45:20|454.84|450.74|454.76|450.66|455|450.9|454.66|450.56|18
1635691530000|2021-10-31 14:45:30|454.75|450.65|454.76|450.66|454.76|450.66|454.66|450.56|14
1635691540000|2021-10-31 14:45:40|454.73|450.63|454.36|450.26|454.73|450.63|454.36|450.26|26
1635691550000|2021-10-31 14:45:50|454.33|450.23|454.32|450.22|454.45|450.35|454.27|450.17|30
1635691560000|2021-10-31 14:46:00|454.31|450.21|454.15|450.05|454.48|450.38|454.15|450.05|24
1635691570000|2021-10-31 14:46:10|454.13|450.03|454.07|449.97|454.16|450.06|454.05|449.95|15
1635691580000|2021-10-31 14:46:20|454.06|449.96|453.83|449.73|454.06|449.96|453.78|449.68|25
1635691590000|2021-10-31 14:46:30|453.8|449.7|453.74|449.64|453.82|449.72|453.71|449.61|22
1635691600000|2021-10-31 14:46:40|453.76|449.66|453.82|449.72|453.87|449.77|453.75|449.65|10
1635691610000|2021-10-31 14:46:50|453.81|449.71|453.76|449.66|453.83|449.73|453.73|449.63|15
1635691620000|2021-10-31 14:47:00|453.75|449.65|453.8|449.7|453.93|449.83|453.72|449.62|26
1635691630000|2021-10-31 14:47:10|453.81|449.71|453.62|449.52|453.81|449.71|453.62|449.52|23
1635691640000|2021-10-31 14:47:20|453.63|449.53|453.61|449.51|453.63|449.53|453.59|449.49|12
1635691650000|2021-10-31 14:47:30|453.6|449.5|453.55|449.45|453.61|449.51|453.48|449.38|13
1635691660000|2021-10-31 14:47:40|453.64|449.54|453.6|449.5|453.68|449.58|453.56|449.46|19
1635691670000|2021-10-31 14:47:50|453.61|449.51|453.6|449.5|453.61|449.51|453.6|449.5|4
1635691680000|2021-10-31 14:48:00|453.61|449.51|453.48|449.38|453.61|449.51|453.46|449.36|11
1635691690000|2021-10-31 14:48:10|453.46|449.36|453.67|449.57|453.67|449.57|453.46|449.36|12
1635691700000|2021-10-31 14:48:20|453.71|449.61|453.9|449.8|453.92|449.82|453.71|449.61|20
1635691710000|2021-10-31 14:48:30|453.91|449.81|454.07|449.97|454.13|450.03|453.91|449.81|23
1635691720000|2021-10-31 14:48:40|454.08|449.98|454.2|450.1|454.2|450.1|454.08|449.98|10
1635691730000|2021-10-31 14:48:50|454.18|450.08|453.82|449.72|454.21|450.11|453.82|449.72|17
1635691740000|2021-10-31 14:49:00|453.84|449.74|454.12|450.02|454.17|450.07|453.84|449.74|21
1635691750000|2021-10-31 14:49:10|454.13|450.03|454.28|450.18|454.3|450.2|454.13|450.03|19
1635691760000|2021-10-31 14:49:20|454.27|450.17|454.29|450.19|454.29|450.19|454.27|450.17|4
1635691770000|2021-10-31 14:49:30|454.28|450.18|454.31|450.21|454.32|450.22|454.28|450.18|4
1635691780000|2021-10-31 14:49:40|454.29|450.19|454.23|450.13|454.29|450.19|454.21|450.11|4
1635691790000|2021-10-31 14:49:50|454.22|450.12|454.22|450.12|454.23|450.13|454.2|450.1|5
1635691800000|2021-10-31 14:50:00|454.23|450.13|454.25|450.15|454.25|450.15|454.23|450.13|8
1635691810000|2021-10-31 14:50:10|454.23|450.13|454.51|450.41|454.51|450.41|454.22|450.12|22
1635691820000|2021-10-31 14:50:20|454.53|450.43|454.87|450.77|454.89|450.79|454.53|450.43|21
1635691830000|2021-10-31 14:50:30|454.85|450.75|454.83|450.73|454.87|450.77|454.83|450.73|8
1635691840000|2021-10-31 14:50:40|454.82|450.72|454.53|450.43|454.83|450.73|454.49|450.39|17
1635691850000|2021-10-31 14:50:50|454.5|450.4|454.35|450.25|454.5|450.4|454.35|450.25|13
1635691860000|2021-10-31 14:51:00|454.34|450.24|454.08|449.98|454.34|450.24|454.08|449.98|10
1635691870000|2021-10-31 14:51:10|454.07|449.97|453.77|449.67|454.07|449.97|453.73|449.63|26
1635691880000|2021-10-31 14:51:20|453.76|449.66|453.41|449.31|453.76|449.66|453.37|449.27|18
1635691890000|2021-10-31 14:51:30|453.31|449.21|453.57|449.47|453.63|449.53|453.31|449.21|29
1635691900000|2021-10-31 14:51:40|453.56|449.46|453.44|449.34|453.59|449.49|453.36|449.26|14
1635691910000|2021-10-31 14:51:50|453.45|449.35|453.26|449.16|453.49|449.39|453.26|449.16|19
1635691920000|2021-10-31 14:52:00|453.24|449.14|453.35|449.25|453.37|449.27|453.09|448.99|26
1635691930000|2021-10-31 14:52:10|453.42|449.32|453.38|449.28|453.48|449.38|453.35|449.25|20
1635691940000|2021-10-31 14:52:20|453.35|449.25|453.86|449.76|453.86|449.76|453.35|449.25|28
1635691950000|2021-10-31 14:52:30|453.88|449.78|454.15|450.05|454.18|450.08|453.86|449.76|23
1635691960000|2021-10-31 14:52:40|454.19|450.09|454.46|450.36|454.46|450.36|454.19|450.09|22
1635691970000|2021-10-31 14:52:50|454.47|450.37|454.67|450.57|454.67|450.57|454.47|450.37|13
1635691980000|2021-10-31 14:53:00|454.66|450.56|454.41|450.31|454.66|450.56|454.38|450.28|18
1635691990000|2021-10-31 14:53:10|454.42|450.32|454.31|450.21|454.45|450.35|454.31|450.21|21
1635692000000|2021-10-31 14:53:20|454.3|450.2|453.99|449.89|454.3|450.2|453.98|449.88|27
1635692010000|2021-10-31 14:53:30|453.98|449.88|453.88|449.78|453.99|449.89|453.85|449.75|19
1635692020000|2021-10-31 14:53:40|453.87|449.77|453.58|449.48|453.88|449.78|453.53|449.43|19
1635692030000|2021-10-31 14:53:50|453.59|449.49|453.46|449.36|453.6|449.5|453.39|449.29|16
1635692040000|2021-10-31 14:54:00|453.47|449.37|453.61|449.51|453.62|449.52|453.34|449.24|24
1635692050000|2021-10-31 14:54:10|453.55|449.45|453.66|449.56|453.66|449.56|453.55|449.45|15
1635692060000|2021-10-31 14:54:20|453.65|449.55|453.62|449.52|453.65|449.55|453.56|449.46|19
1635692070000|2021-10-31 14:54:30|453.63|449.53|453.48|449.38|453.64|449.54|453.47|449.37|20
1635692080000|2021-10-31 14:54:40|453.47|449.37|453.55|449.45|453.55|449.45|453.46|449.36|14
1635692090000|2021-10-31 14:54:50|453.56|449.46|453.61|449.51|453.64|449.54|453.54|449.44|15
1635692100000|2021-10-31 14:55:00|453.64|449.54|453.55|449.45|453.64|449.54|453.55|449.45|14
1635692110000|2021-10-31 14:55:10|453.54|449.44|453.64|449.54|453.65|449.55|453.54|449.44|13
1635692120000|2021-10-31 14:55:20|453.62|449.52|453.62|449.52|453.62|449.52|453.55|449.45|11
1635692130000|2021-10-31 14:55:30|453.64|449.54|453.71|449.61|453.73|449.63|453.64|449.54|9
1635692140000|2021-10-31 14:55:40|453.7|449.6|454.07|449.97|454.08|449.98|453.7|449.6|23
1635692150000|2021-10-31 14:55:50|454.15|450.05|454.4|450.3|454.46|450.36|454.15|450.05|26
1635692160000|2021-10-31 14:56:00|454.38|450.28|454.42|450.32|454.43|450.33|454.37|450.27|8
1635692170000|2021-10-31 14:56:10|454.37|450.27|454.29|450.19|454.37|450.27|454.26|450.16|16
1635692180000|2021-10-31 14:56:20|454.31|450.21|454.34|450.24|454.34|450.24|454.31|450.21|7
1635692190000|2021-10-31 14:56:30|454.36|450.26|454.39|450.29|454.44|450.34|454.34|450.24|14
1635692200000|2021-10-31 14:56:40|454.36|450.26|454.45|450.35|454.45|450.35|454.36|450.26|12
1635692210000|2021-10-31 14:56:50|454.44|450.34|454.46|450.36|454.46|450.36|454.43|450.33|7
1635692220000|2021-10-31 14:57:00|454.4|450.3|454.19|450.09|454.41|450.31|454.17|450.07|16
1635692230000|2021-10-31 14:57:10|454.24|450.14|454.08|449.98|454.25|450.15|454.06|449.96|13
1635692240000|2021-10-31 14:57:20|454.04|449.94|454.06|449.96|454.06|449.96|454.04|449.94|3
1635692250000|2021-10-31 14:57:30|454.07|449.97|454.08|449.98|454.09|449.99|454.06|449.96|7
1635692260000|2021-10-31 14:57:40|454.07|449.97|454|449.9|454.08|449.98|454|449.9|6
1635692270000|2021-10-31 14:57:50|453.99|449.89|453.85|449.75|454.01|449.91|453.85|449.75|12
1635692280000|2021-10-31 14:58:00|453.8|449.7|453.99|449.89|454.06|449.96|453.79|449.69|20
1635692290000|2021-10-31 14:58:10|454.05|449.95|454.14|450.04|454.14|450.04|454.03|449.93|11
1635692300000|2021-10-31 14:58:20|454.12|450.02|454.21|450.11|454.21|450.11|454.12|450.02|3
1635692310000|2021-10-31 14:58:30|454.26|450.16|454.34|450.24|454.37|450.27|454.24|450.14|18
1635692320000|2021-10-31 14:58:40|454.41|450.31|454.41|450.31|454.42|450.32|454.41|450.31|3
1635692330000|2021-10-31 14:58:50|454.37|450.27|454.38|450.28|454.38|450.28|454.32|450.22|12
1635692340000|2021-10-31 14:59:00|454.37|450.27|454.33|450.23|454.39|450.29|454.28|450.18|13
1635692350000|2021-10-31 14:59:10|454.34|450.24|454.24|450.14|454.4|450.3|454.2|450.1|13
1635692360000|2021-10-31 14:59:20|454.23|450.13|454.37|450.27|454.43|450.33|454.22|450.12|18
1635692370000|2021-10-31 14:59:30|454.43|450.33|454.59|450.49|454.59|450.49|454.43|450.33|11
1635692380000|2021-10-31 14:59:40|454.58|450.48|454.53|450.43|454.61|450.51|454.51|450.41|12
1635692390000|2021-10-31 14:59:50|454.51|450.41|454.64|450.54|454.64|450.54|454.51|450.41|19
1635692400000|2021-10-31 15:00:00|454.63|450.53|454.62|450.52|454.64|450.54|454.48|450.38|28
1635692410000|2021-10-31 15:00:10|454.64|450.54|454.21|450.11|454.67|450.57|454.21|450.11|24
1635692420000|2021-10-31 15:00:20|454.19|450.09|454.13|450.03|454.19|450.09|453.86|449.76|26
1635692430000|2021-10-31 15:00:30|454.12|450.02|454.67|450.57|454.67|450.57|454.12|450.02|27
1635692440000|2021-10-31 15:00:40|454.68|450.58|454.78|450.68|454.78|450.68|454.68|450.58|19
1635692450000|2021-10-31 15:00:50|454.79|450.69|455.07|450.97|455.07|450.97|454.79|450.69|22
1635692460000|2021-10-31 15:01:00|455.13|451.03|454.94|450.84|455.17|451.07|454.94|450.84|23
1635692470000|2021-10-31 15:01:10|454.95|450.85|454.61|450.51|454.95|450.85|454.61|450.51|17
1635692480000|2021-10-31 15:01:20|454.59|450.49|454.34|450.24|454.61|450.51|454.34|450.24|21
1635692490000|2021-10-31 15:01:30|454.33|450.23|454.08|449.98|454.33|450.23|454.08|449.98|17
1635692500000|2021-10-31 15:01:40|454.06|449.96|453.86|449.76|454.06|449.96|453.86|449.76|20
1635692510000|2021-10-31 15:01:50|453.85|449.75|453.77|449.67|453.85|449.75|453.77|449.67|18
1635692520000|2021-10-31 15:02:00|453.72|449.62|453.62|449.52|453.72|449.62|453.62|449.52|11
1635692530000|2021-10-31 15:02:10|453.61|449.51|453.68|449.58|453.69|449.59|453.6|449.5|15
1635692540000|2021-10-31 15:02:20|453.7|449.6|453.64|449.54|453.72|449.62|453.59|449.49|22
1635692550000|2021-10-31 15:02:30|453.65|449.55|453.15|449.05|453.65|449.55|453.13|449.03|24
1635692560000|2021-10-31 15:02:40|453.13|449.03|453.21|449.11|453.24|449.14|453.11|449.01|12
1635692570000|2021-10-31 15:02:50|453.25|449.15|453.26|449.16|453.29|449.19|453.24|449.14|12
1635692580000|2021-10-31 15:03:00|453.23|449.13|453.23|449.13|453.27|449.17|453.2|449.1|17
1635692590000|2021-10-31 15:03:10|453.25|449.15|453.49|449.39|453.52|449.42|453.25|449.15|17
1635692600000|2021-10-31 15:03:20|453.5|449.4|453.9|449.8|453.9|449.8|453.5|449.4|17
1635692610000|2021-10-31 15:03:30|453.94|449.84|454.51|450.41|454.51|450.41|453.94|449.84|21
1635692620000|2021-10-31 15:03:40|454.44|450.34|454.48|450.38|454.48|450.38|454.37|450.27|19
1635692630000|2021-10-31 15:03:50|454.49|450.39|454.62|450.52|454.64|450.54|454.48|450.38|15
1635692640000|2021-10-31 15:04:00|454.64|450.54|454.74|450.64|454.77|450.67|454.6|450.5|17
1635692650000|2021-10-31 15:04:10|454.75|450.65|454.6|450.5|454.75|450.65|454.59|450.49|12
1635692660000|2021-10-31 15:04:20|454.59|450.49|454.24|450.14|454.61|450.51|454.18|450.08|22
1635692670000|2021-10-31 15:04:30|454.28|450.18|454.02|449.92|454.31|450.21|454.02|449.92|24
1635692680000|2021-10-31 15:04:40|454|449.9|453.93|449.83|454|449.9|453.85|449.75|23
1635692690000|2021-10-31 15:04:50|453.92|449.82|453.99|449.89|454|449.9|453.9|449.8|19
1635692700000|2021-10-31 15:05:00|453.97|449.87|454.06|449.96|454.06|449.96|453.88|449.78|20
1635692710000|2021-10-31 15:05:10|454.07|449.97|453.82|449.72|454.07|449.97|453.82|449.72|18
1635692720000|2021-10-31 15:05:20|453.81|449.71|453.96|449.86|453.96|449.86|453.76|449.66|21
1635692730000|2021-10-31 15:05:30|453.95|449.85|454.57|450.47|454.57|450.47|453.95|449.85|28
1635692740000|2021-10-31 15:05:40|454.58|450.48|455|450.9|455|450.9|454.58|450.48|21
1635692750000|2021-10-31 15:05:50|455.02|450.92|455.25|451.15|455.25|451.15|455.01|450.91|25
1635692760000|2021-10-31 15:06:00|455.27|451.17|455.7|451.6|455.7|451.6|455.27|451.17|22
1635692770000|2021-10-31 15:06:10|455.71|451.61|455.96|451.86|455.99|451.89|455.7|451.6|25
1635692780000|2021-10-31 15:06:20|455.95|451.85|455.7|451.6|455.95|451.85|455.65|451.55|19
1635692790000|2021-10-31 15:06:30|455.71|451.61|455.92|451.82|455.92|451.82|455.71|451.61|11
1635692800000|2021-10-31 15:06:40|455.93|451.83|455.89|451.79|456.04|451.94|455.89|451.79|14
1635692810000|2021-10-31 15:06:50|455.91|451.81|455.9|451.8|455.91|451.81|455.88|451.78|6
1635692820000|2021-10-31 15:07:00|455.86|451.76|455.66|451.56|455.86|451.76|455.55|451.45|24
1635692830000|2021-10-31 15:07:10|455.69|451.59|455.81|451.71|455.81|451.71|455.58|451.48|24
1635692840000|2021-10-31 15:07:20|455.8|451.7|455.71|451.61|455.8|451.7|455.61|451.51|30
1635692850000|2021-10-31 15:07:30|455.69|451.59|455.76|451.66|455.76|451.66|455.67|451.57|12
1635692860000|2021-10-31 15:07:40|455.82|451.72|455.79|451.69|455.86|451.76|455.78|451.68|15
1635692870000|2021-10-31 15:07:50|455.78|451.68|455.92|451.82|455.95|451.85|455.78|451.68|12
1635692880000|2021-10-31 15:08:00|455.93|451.83|455.97|451.87|455.97|451.87|455.93|451.83|4
1635692890000|2021-10-31 15:08:10|455.98|451.88|455.97|451.87|455.98|451.88|455.97|451.87|4
1635692900000|2021-10-31 15:08:20|455.98|451.88|455.96|451.86|456.04|451.94|455.94|451.84|19
1635692910000|2021-10-31 15:08:30|455.95|451.85|456.02|451.92|456.03|451.93|455.92|451.82|9
1635692920000|2021-10-31 15:08:40|456.04|451.94|456.17|452.07|456.17|452.07|456.04|451.94|7
1635692930000|2021-10-31 15:08:50|456.24|452.14|456.22|452.12|456.28|452.18|456.2|452.1|15
1635692940000|2021-10-31 15:09:00|456.23|452.13|456.08|451.98|456.23|452.13|456.08|451.98|14
1635692950000|2021-10-31 15:09:10|456.04|451.94|455.9|451.8|456.04|451.94|455.89|451.79|10
1635692960000|2021-10-31 15:09:20|455.89|451.79|455.96|451.86|455.96|451.86|455.87|451.77|13
1635692970000|2021-10-31 15:09:30|455.94|451.84|456.08|451.98|456.08|451.98|455.93|451.83|16
1635692980000|2021-10-31 15:09:40|456.12|452.02|456.22|452.12|456.25|452.15|456.12|452.02|13
1635692990000|2021-10-31 15:09:50|456.24|452.14|456.32|452.22|456.32|452.22|456.24|452.14|6
1635693000000|2021-10-31 15:10:00|456.31|452.21|456.29|452.19|456.32|452.22|456.25|452.15|12
1635693010000|2021-10-31 15:10:10|456.27|452.17|456.28|452.18|456.28|452.18|456.27|452.17|2
1635693020000|2021-10-31 15:10:20|456.29|452.19|456.6|452.5|456.6|452.5|456.29|452.19|14
1635693030000|2021-10-31 15:10:30|456.65|452.55|456.7|452.6|456.75|452.65|456.65|452.55|15
1635693040000|2021-10-31 15:10:40|456.72|452.62|456.77|452.67|456.77|452.67|456.7|452.6|11
1635693060000|2021-10-31 15:11:00|456.78|452.68|456.79|452.69|456.79|452.69|456.78|452.68|2
1635693070000|2021-10-31 15:11:10|456.78|452.68|456.79|452.69|456.79|452.69|456.77|452.67|4
1635693090000|2021-10-31 15:11:30|456.78|452.68|456.84|452.74|456.85|452.75|456.78|452.68|11
1635693100000|2021-10-31 15:11:40|456.8|452.7|456.97|452.87|456.99|452.89|456.8|452.7|8
1635693110000|2021-10-31 15:11:50|457.03|452.93|457.24|453.14|457.24|453.14|457.03|452.93|20
1635693120000|2021-10-31 15:12:00|457.23|453.13|457.37|453.27|457.38|453.28|457.23|453.13|12
1635693130000|2021-10-31 15:12:10|457.38|453.28|457.42|453.32|457.44|453.34|457.36|453.26|9
1635693140000|2021-10-31 15:12:20|457.45|453.35|457.54|453.44|457.55|453.45|457.45|453.35|10
1635693150000|2021-10-31 15:12:30|457.51|453.41|457.45|453.35|457.53|453.43|457.23|453.13|22
1635693160000|2021-10-31 15:12:40|457.47|453.37|457.73|453.63|457.75|453.65|457.47|453.37|20
1635693170000|2021-10-31 15:12:50|457.76|453.66|457.79|453.69|457.79|453.69|457.68|453.58|12
1635693180000|2021-10-31 15:13:00|457.8|453.7|457.76|453.66|457.81|453.71|457.75|453.65|9
1635693190000|2021-10-31 15:13:10|457.77|453.67|457.74|453.64|457.79|453.69|457.73|453.63|8
1635693200000|2021-10-31 15:13:20|457.72|453.62|457.67|453.57|457.72|453.62|457.57|453.47|19
1635693210000|2021-10-31 15:13:30|457.66|453.56|457.65|453.55|457.68|453.58|457.64|453.54|7
1635693220000|2021-10-31 15:13:40|457.7|453.6|457.69|453.59|457.74|453.64|457.68|453.58|7
1635693230000|2021-10-31 15:13:50|457.71|453.61|457.71|453.61|457.74|453.64|457.71|453.61|10
1635693240000|2021-10-31 15:14:00|457.75|453.65|457.6|453.5|457.78|453.68|457.59|453.49|16
1635693250000|2021-10-31 15:14:10|457.57|453.47|457.56|453.46|457.57|453.47|457.51|453.41|12
1635693260000|2021-10-31 15:14:20|457.57|453.47|457.62|453.52|457.67|453.57|457.57|453.47|10
1635693270000|2021-10-31 15:14:30|457.63|453.53|457.63|453.53|457.67|453.57|457.63|453.53|6
1635693280000|2021-10-31 15:14:40|457.65|453.55|457.64|453.54|457.77|453.67|457.64|453.54|23
1635693290000|2021-10-31 15:14:50|457.62|453.52|457.64|453.54|457.74|453.64|457.62|453.52|11
1635693300000|2021-10-31 15:15:00|457.63|453.53|457.61|453.51|457.64|453.54|457.61|453.51|5
1635693310000|2021-10-31 15:15:10|457.62|453.52|457.73|453.63|457.73|453.63|457.62|453.52|11
1635693320000|2021-10-31 15:15:20|457.71|453.61|457.73|453.63|457.79|453.69|457.7|453.6|14
1635693330000|2021-10-31 15:15:30|457.74|453.64|457.52|453.42|457.75|453.65|457.49|453.39|19
1635693340000|2021-10-31 15:15:40|457.53|453.43|457.48|453.38|457.58|453.48|457.48|453.38|10
1635693350000|2021-10-31 15:15:50|457.49|453.39|457.39|453.29|457.51|453.41|457.39|453.29|11
1635693360000|2021-10-31 15:16:00|457.41|453.31|457.18|453.08|457.41|453.31|457.18|453.08|16
1635693370000|2021-10-31 15:16:10|457.19|453.09|457.32|453.22|457.32|453.22|457.18|453.08|11
1635693380000|2021-10-31 15:16:20|457.33|453.23|457.32|453.22|457.34|453.24|457.32|453.22|4
1635693390000|2021-10-31 15:16:30|457.31|453.21|457.24|453.14|457.31|453.21|457.23|453.13|15
1635693400000|2021-10-31 15:16:40|457.25|453.15|457.29|453.19|457.3|453.2|457.2|453.1|17
1635693410000|2021-10-31 15:16:50|457.31|453.21|457.47|453.37|457.47|453.37|457.29|453.19|18
1635693420000|2021-10-31 15:17:00|457.59|453.49|457.51|453.41|457.59|453.49|457.51|453.41|6
1635693430000|2021-10-31 15:17:10|457.53|453.43|457.51|453.41|457.59|453.49|457.51|453.41|13
1635693440000|2021-10-31 15:17:20|457.52|453.42|457.43|453.33|457.54|453.44|457.43|453.33|11
1635693450000|2021-10-31 15:17:30|457.4|453.3|457.63|453.53|457.63|453.53|457.37|453.27|15
1635693460000|2021-10-31 15:17:40|457.62|453.52|457.65|453.55|457.65|453.55|457.54|453.44|11
1635693470000|2021-10-31 15:17:50|457.63|453.53|457.57|453.47|457.63|453.53|457.53|453.43|6
1635693480000|2021-10-31 15:18:00|457.58|453.48|457.26|453.16|457.58|453.48|457.26|453.16|21
1635693490000|2021-10-31 15:18:10|457.25|453.15|456.97|452.87|457.25|453.15|456.95|452.85|25
1635693500000|2021-10-31 15:18:20|456.98|452.88|457.13|453.03|457.14|453.04|456.98|452.88|18
1635693510000|2021-10-31 15:18:30|457.1|453|456.79|452.69|457.1|453|456.79|452.69|18
1635693520000|2021-10-31 15:18:40|456.78|452.68|456.8|452.7|456.83|452.73|456.77|452.67|10
1635693530000|2021-10-31 15:18:50|456.73|452.63|456.69|452.59|456.73|452.63|456.68|452.58|11
1635693540000|2021-10-31 15:19:00|456.7|452.6|457.03|452.93|457.04|452.94|456.7|452.6|21
1635693550000|2021-10-31 15:19:10|457.04|452.94|457.36|453.26|457.36|453.26|457.03|452.93|24
1635693560000|2021-10-31 15:19:20|457.34|453.24|457.3|453.2|457.41|453.31|457.29|453.19|20
1635693570000|2021-10-31 15:19:30|457.33|453.23|457.17|453.07|457.33|453.23|457.16|453.06|15
1635693580000|2021-10-31 15:19:40|457.22|453.12|457.19|453.09|457.22|453.12|457.18|453.08|6
1635693590000|2021-10-31 15:19:50|457.21|453.11|457.15|453.05|457.36|453.26|457.15|453.05|23
1635693600000|2021-10-31 15:20:00|457.14|453.04|457.13|453.03|457.14|453.04|457.12|453.02|6
1635693610000|2021-10-31 15:20:10|457.11|453.01|456.95|452.85|457.11|453.01|456.94|452.84|18
1635693620000|2021-10-31 15:20:20|456.94|452.84|456.84|452.74|456.95|452.85|456.84|452.74|15
1635693630000|2021-10-31 15:20:30|456.83|452.73|456.75|452.65|456.83|452.73|456.74|452.64|6
1635693640000|2021-10-31 15:20:40|456.79|452.69|456.9|452.8|456.9|452.8|456.79|452.69|15
1635693650000|2021-10-31 15:20:50|456.95|452.85|457.06|452.96|457.07|452.97|456.95|452.85|5
1635693660000|2021-10-31 15:21:00|457.04|452.94|456.87|452.77|457.05|452.95|456.87|452.77|17
1635693670000|2021-10-31 15:21:10|456.89|452.79|456.8|452.7|456.91|452.81|456.79|452.69|5
1635693680000|2021-10-31 15:21:20|456.83|452.73|457.03|452.93|457.03|452.93|456.83|452.73|12
1635693690000|2021-10-31 15:21:30|457.07|452.97|457.02|452.92|457.07|452.97|457.01|452.91|10
1635693700000|2021-10-31 15:21:40|457.04|452.94|457.07|452.97|457.07|452.97|457.04|452.94|7
1635693710000|2021-10-31 15:21:50|457.09|452.99|457.22|453.12|457.22|453.12|457.09|452.99|18
1635693720000|2021-10-31 15:22:00|457.21|453.11|457.31|453.21|457.31|453.21|457.21|453.11|6
1635693730000|2021-10-31 15:22:10|457.29|453.19|457.33|453.23|457.48|453.38|457.26|453.16|16
1635693740000|2021-10-31 15:22:20|457.34|453.24|457.26|453.16|457.34|453.24|457.2|453.1|17
1635693750000|2021-10-31 15:22:30|457.27|453.17|457.33|453.23|457.33|453.23|457.26|453.16|8
1635693760000|2021-10-31 15:22:40|457.32|453.22|457.44|453.34|457.47|453.37|457.32|453.22|11
1635693770000|2021-10-31 15:22:50|457.45|453.35|457.52|453.42|457.55|453.45|457.45|453.35|12
1635693780000|2021-10-31 15:23:00|457.53|453.43|457.54|453.44|457.54|453.44|457.52|453.42|3
1635693790000|2021-10-31 15:23:10|457.52|453.42|457.53|453.43|457.55|453.45|457.5|453.4|10
1635693800000|2021-10-31 15:23:20|457.54|453.44|457.58|453.48|457.58|453.48|457.54|453.44|5
1635693810000|2021-10-31 15:23:30|457.59|453.49|457.7|453.6|457.7|453.6|457.59|453.49|13
1635693820000|2021-10-31 15:23:40|457.71|453.61|457.63|453.53|457.71|453.61|457.6|453.5|12
1635693830000|2021-10-31 15:23:50|457.64|453.54|457.9|453.8|457.9|453.8|457.63|453.53|25
1635693840000|2021-10-31 15:24:00|457.91|453.81|457.93|453.83|457.99|453.89|457.91|453.81|7
1635693850000|2021-10-31 15:24:10|457.97|453.87|458.08|453.98|458.09|453.99|457.94|453.84|11
1635693860000|2021-10-31 15:24:20|458.09|453.99|458.06|453.96|458.09|453.99|458.02|453.92|9
1635693870000|2021-10-31 15:24:30|458.07|453.97|458.11|454.01|458.11|454.01|458.07|453.97|4
1635693880000|2021-10-31 15:24:40|458.14|454.04|458.14|454.04|458.14|454.04|458.14|454.04|1
1635693890000|2021-10-31 15:24:50|458.13|454.03|458.06|453.96|458.13|454.03|458.01|453.91|12
1635693900000|2021-10-31 15:25:00|458.08|453.98|458.16|454.06|458.17|454.07|458.05|453.95|11
1635693910000|2021-10-31 15:25:10|458.15|454.05|458.08|453.98|458.16|454.06|458.08|453.98|10
1635693920000|2021-10-31 15:25:20|458.07|453.97|458.11|454.01|458.12|454.02|458.06|453.96|9
1635693930000|2021-10-31 15:25:30|458.12|454.02|458.16|454.06|458.16|454.06|458.12|454.02|4
1635693940000|2021-10-31 15:25:40|458.14|454.04|458.14|454.04|458.14|454.04|458.13|454.03|3
1635693950000|2021-10-31 15:25:50|458.1|454|458.13|454.03|458.13|454.03|458.1|454|10
1635693960000|2021-10-31 15:26:00|458.14|454.04|458.21|454.11|458.21|454.11|458.14|454.04|8
1635693970000|2021-10-31 15:26:10|458.26|454.16|458.45|454.35|458.45|454.35|458.26|454.16|16
1635693980000|2021-10-31 15:26:20|458.46|454.36|458.48|454.38|458.48|454.38|458.46|454.36|3
1635693990000|2021-10-31 15:26:30|458.5|454.4|458.49|454.39|458.5|454.4|458.46|454.36|3
1635694000000|2021-10-31 15:26:40|458.5|454.4|458.55|454.45|458.55|454.45|458.5|454.4|5
1635694010000|2021-10-31 15:26:50|458.56|454.46|458.56|454.46|458.57|454.47|458.56|454.46|3
1635694020000|2021-10-31 15:27:00|458.57|454.47|458.71|454.61|458.72|454.62|458.57|454.47|7
1635694030000|2021-10-31 15:27:10|458.72|454.62|458.79|454.69|458.88|454.78|458.72|454.62|10
1635694040000|2021-10-31 15:27:20|458.77|454.67|458.76|454.66|458.77|454.67|458.76|454.66|2
1635694050000|2021-10-31 15:27:30|458.78|454.68|458.82|454.72|458.82|454.72|458.77|454.67|7
1635694060000|2021-10-31 15:27:40|458.81|454.71|458.79|454.69|458.81|454.71|458.79|454.69|2
1635694080000|2021-10-31 15:28:00|458.74|454.64|458.71|454.61|458.76|454.66|458.71|454.61|15
1635694090000|2021-10-31 15:28:10|458.72|454.62|458.73|454.63|458.73|454.63|458.71|454.61|6
1635694100000|2021-10-31 15:28:20|458.74|454.64|458.73|454.63|458.74|454.64|458.72|454.62|5
1635694110000|2021-10-31 15:28:30|458.72|454.62|458.61|454.51|458.73|454.63|458.61|454.51|15
1635694120000|2021-10-31 15:28:40|458.59|454.49|458.29|454.19|458.59|454.49|458.29|454.19|17
1635694130000|2021-10-31 15:28:50|458.28|454.18|457.9|453.8|458.29|454.19|457.9|453.8|15
1635694140000|2021-10-31 15:29:00|457.92|453.82|457.89|453.79|457.92|453.82|457.74|453.64|23
1635694150000|2021-10-31 15:29:10|457.94|453.84|458.02|453.92|458.05|453.95|457.94|453.84|17
1635694160000|2021-10-31 15:29:20|458.01|453.91|458.1|454|458.12|454.02|458.01|453.91|9
1635694170000|2021-10-31 15:29:30|458.09|453.99|458.33|454.23|458.33|454.23|458.05|453.95|13
1635694180000|2021-10-31 15:29:40|458.35|454.25|458.69|454.59|458.73|454.63|458.35|454.25|19
1635694190000|2021-10-31 15:29:50|458.67|454.57|458.68|454.58|458.69|454.59|458.63|454.53|10
1635694200000|2021-10-31 15:30:00|458.7|454.6|458.43|454.33|458.73|454.63|458.4|454.3|26
1635694210000|2021-10-31 15:30:10|458.38|454.28|458.14|454.04|458.38|454.28|458.13|454.03|19
1635694220000|2021-10-31 15:30:20|458.15|454.05|457.72|453.62|458.15|454.05|457.72|453.62|25
1635694230000|2021-10-31 15:30:30|457.69|453.59|457.57|453.47|457.73|453.63|457.56|453.46|31
1635694240000|2021-10-31 15:30:40|457.56|453.46|457.97|453.87|457.97|453.87|457.56|453.46|19
1635694250000|2021-10-31 15:30:50|457.96|453.86|458|453.9|458|453.9|457.96|453.86|6
1635694260000|2021-10-31 15:31:00|458.01|453.91|458.13|454.03|458.13|454.03|458.01|453.91|15
1635694270000|2021-10-31 15:31:10|458.12|454.02|458.01|453.91|458.12|454.02|458|453.9|7
1635694280000|2021-10-31 15:31:20|458.03|453.93|458.24|454.14|458.24|454.14|458.02|453.92|13
1635694290000|2021-10-31 15:31:30|458.23|454.13|458.23|454.13|458.24|454.14|458.21|454.11|11
1635694300000|2021-10-31 15:31:40|458.22|454.12|458.03|453.93|458.22|454.12|458.02|453.92|14
1635694310000|2021-10-31 15:31:50|458.02|453.92|457.9|453.8|458.02|453.92|457.89|453.79|9
1635694320000|2021-10-31 15:32:00|457.92|453.82|457.93|453.83|457.94|453.84|457.92|453.82|4
1635694330000|2021-10-31 15:32:10|457.9|453.8|457.89|453.79|457.9|453.8|457.87|453.77|4
1635694340000|2021-10-31 15:32:20|457.88|453.78|457.31|453.21|457.88|453.78|457.29|453.19|25
1635694350000|2021-10-31 15:32:30|457.28|453.18|457.14|453.04|457.28|453.18|457.13|453.03|18
1635694360000|2021-10-31 15:32:40|457.11|453.01|457.09|452.99|457.14|453.04|457.09|452.99|12
1635694370000|2021-10-31 15:32:50|457.07|452.97|457.06|452.96|457.09|452.99|457.06|452.96|5
1635694380000|2021-10-31 15:33:00|457.05|452.95|456.93|452.83|457.06|452.96|456.92|452.82|14
1635694390000|2021-10-31 15:33:10|456.94|452.84|456.98|452.88|456.98|452.88|456.94|452.84|3
1635694400000|2021-10-31 15:33:20|456.99|452.89|456.88|452.78|456.99|452.89|456.88|452.78|9
1635694410000|2021-10-31 15:33:30|456.92|452.82|457.2|453.1|457.2|453.1|456.92|452.82|10
1635694420000|2021-10-31 15:33:40|457.21|453.11|457.5|453.4|457.5|453.4|457.21|453.11|22
1635694430000|2021-10-31 15:33:50|457.51|453.41|457.71|453.61|457.74|453.64|457.51|453.41|18
1635694440000|2021-10-31 15:34:00|457.75|453.65|457.65|453.55|457.75|453.65|457.65|453.55|15
1635694450000|2021-10-31 15:34:10|457.66|453.56|457.31|453.21|457.66|453.56|457.29|453.19|24
1635694460000|2021-10-31 15:34:20|457.33|453.23|457.23|453.13|457.35|453.25|457.23|453.13|15
1635694470000|2021-10-31 15:34:30|457.19|453.09|457.16|453.06|457.21|453.11|457.15|453.05|11
1635694480000|2021-10-31 15:34:40|457.15|453.05|457.14|453.04|457.17|453.07|457.1|453|12
1635694490000|2021-10-31 15:34:50|457.13|453.03|457.14|453.04|457.14|453.04|457.13|453.03|2
1635694500000|2021-10-31 15:35:00|457.16|453.06|457.23|453.13|457.23|453.13|457.14|453.04|8
1635694510000|2021-10-31 15:35:10|457.22|453.12|456.94|452.84|457.23|453.13|456.94|452.84|13
1635694520000|2021-10-31 15:35:20|456.88|452.78|456.55|452.45|456.9|452.8|456.55|452.45|21
1635694530000|2021-10-31 15:35:30|456.54|452.44|456.45|452.35|456.54|452.44|456.44|452.34|8
1635694540000|2021-10-31 15:35:40|456.49|452.39|456.3|452.2|456.49|452.39|456.28|452.18|17
1635694550000|2021-10-31 15:35:50|456.29|452.19|456.3|452.2|456.48|452.38|456.29|452.19|9
1635694560000|2021-10-31 15:36:00|456.35|452.25|456.14|452.04|456.35|452.25|456.14|452.04|6
1635694570000|2021-10-31 15:36:10|456.13|452.03|456.04|451.94|456.13|452.03|456.04|451.94|9
1635694580000|2021-10-31 15:36:20|456.06|451.96|456.05|451.95|456.06|451.96|456.03|451.93|5
1635694590000|2021-10-31 15:36:30|456.06|451.96|456.05|451.95|456.06|451.96|456.05|451.95|2
1635694600000|2021-10-31 15:36:40|456.04|451.94|456.18|452.08|456.18|452.08|456.04|451.94|5
1635694610000|2021-10-31 15:36:50|456.22|452.12|456.8|452.7|456.8|452.7|456.22|452.12|19
1635694620000|2021-10-31 15:37:00|456.81|452.71|456.86|452.76|456.86|452.76|456.81|452.71|13
1635694630000|2021-10-31 15:37:10|456.87|452.77|456.88|452.78|456.88|452.78|456.86|452.76|4
1635694640000|2021-10-31 15:37:20|456.9|452.8|456.86|452.76|457.07|452.97|456.73|452.63|22
1635694650000|2021-10-31 15:37:30|456.74|452.64|456.89|452.79|456.89|452.79|456.66|452.56|17
1635694660000|2021-10-31 15:37:40|456.87|452.77|456.63|452.53|456.87|452.77|456.63|452.53|16
1635694670000|2021-10-31 15:37:50|456.64|452.54|456.31|452.21|456.64|452.54|456.31|452.21|17
1635694680000|2021-10-31 15:38:00|456.11|452.01|456.11|452.01|456.13|452.03|456.08|451.98|7
1635694690000|2021-10-31 15:38:10|456.22|452.12|456.69|452.59|456.69|452.59|456.22|452.12|22
1635694700000|2021-10-31 15:38:20|456.68|452.58|456.37|452.27|456.68|452.58|456.37|452.27|21
1635694710000|2021-10-31 15:38:30|456.39|452.29|456.38|452.28|456.39|452.29|456.36|452.26|9
1635694720000|2021-10-31 15:38:40|456.4|452.3|456.37|452.27|456.4|452.3|456.37|452.27|5
1635694730000|2021-10-31 15:38:50|456.39|452.29|456.43|452.33|456.43|452.33|456.37|452.27|6
1635694740000|2021-10-31 15:39:00|456.42|452.32|456.22|452.12|456.42|452.32|456.22|452.12|10
1635694750000|2021-10-31 15:39:10|456.19|452.09|456.22|452.12|456.23|452.13|456.17|452.07|10
1635694760000|2021-10-31 15:39:20|456.23|452.13|456.2|452.1|456.26|452.16|456.18|452.08|16
1635694770000|2021-10-31 15:39:30|456.21|452.11|456.2|452.1|456.21|452.11|456.2|452.1|4
1635694780000|2021-10-31 15:39:40|456.21|452.11|456.08|451.98|456.21|452.11|456.08|451.98|7
1635694790000|2021-10-31 15:39:50|456.07|451.97|456.2|452.1|456.2|452.1|456.04|451.94|8
1635694800000|2021-10-31 15:40:00|456.24|452.14|456.33|452.23|456.35|452.25|456.24|452.14|7
1635694810000|2021-10-31 15:40:10|456.32|452.22|456.17|452.07|456.43|452.33|456.17|452.07|22
1635694820000|2021-10-31 15:40:20|456.14|452.04|456.14|452.04|456.15|452.05|456.12|452.02|7
1635694830000|2021-10-31 15:40:30|456.13|452.03|456.23|452.13|456.28|452.18|456.12|452.02|19
1635694840000|2021-10-31 15:40:40|456.24|452.14|456.12|452.02|456.24|452.14|456.12|452.02|16
1635694850000|2021-10-31 15:40:50|456.15|452.05|455.92|451.82|456.15|452.05|455.92|451.82|12
1635694860000|2021-10-31 15:41:00|455.95|451.85|455.75|451.65|455.95|451.85|455.75|451.65|11
1635694870000|2021-10-31 15:41:10|455.8|451.7|455.62|451.52|455.8|451.7|455.62|451.52|9
1635694880000|2021-10-31 15:41:20|455.61|451.51|455.36|451.26|455.61|451.51|455.34|451.24|16
1635694890000|2021-10-31 15:41:30|455.34|451.24|455.46|451.36|455.46|451.36|455.34|451.24|11
1635694900000|2021-10-31 15:41:40|455.47|451.37|455.75|451.65|455.78|451.68|455.46|451.36|12
1635694910000|2021-10-31 15:41:50|455.74|451.64|455.74|451.64|455.74|451.64|455.68|451.58|12
1635694920000|2021-10-31 15:42:00|455.77|451.67|455.75|451.65|455.78|451.68|455.72|451.62|8
1635694930000|2021-10-31 15:42:10|455.67|451.57|455.43|451.33|455.67|451.57|455.43|451.33|15
1635694940000|2021-10-31 15:42:20|455.46|451.36|455.45|451.35|455.48|451.38|455.42|451.32|16
1635694950000|2021-10-31 15:42:30|455.47|451.37|455.56|451.46|455.57|451.47|455.44|451.34|20
1635694960000|2021-10-31 15:42:40|455.6|451.5|455.68|451.58|455.69|451.59|455.59|451.49|22
1635694970000|2021-10-31 15:42:50|455.7|451.6|455.51|451.41|455.71|451.61|455.48|451.38|26
1635694980000|2021-10-31 15:43:00|455.52|451.42|455.63|451.53|455.64|451.54|455.52|451.42|13
1635694990000|2021-10-31 15:43:10|455.61|451.51|455.59|451.49|455.64|451.54|455.57|451.47|12
1635695000000|2021-10-31 15:43:20|455.6|451.5|455.78|451.68|455.79|451.69|455.6|451.5|20
1635695010000|2021-10-31 15:43:30|455.81|451.71|456.12|452.02|456.17|452.07|455.81|451.71|27
1635695020000|2021-10-31 15:43:40|456.16|452.06|456.37|452.27|456.43|452.33|456.16|452.06|21
1635695030000|2021-10-31 15:43:50|456.4|452.3|456.35|452.25|456.45|452.35|456.35|452.25|17
1635695040000|2021-10-31 15:44:00|456.34|452.24|456.22|452.12|456.34|452.24|456.22|452.12|17
1635695050000|2021-10-31 15:44:10|456.23|452.13|456.58|452.48|456.59|452.49|456.23|452.13|15
1635695060000|2021-10-31 15:44:20|456.62|452.52|456.9|452.8|456.9|452.8|456.62|452.52|15
1635695070000|2021-10-31 15:44:30|456.92|452.82|457.59|453.49|457.59|453.49|456.92|452.82|26
1635695080000|2021-10-31 15:44:40|457.57|453.47|457.37|453.27|457.62|453.52|457.37|453.27|14
1635695090000|2021-10-31 15:44:50|457.36|453.26|456.97|452.87|457.36|453.26|456.97|452.87|17
1635695100000|2021-10-31 15:45:00|456.86|452.76|457.08|452.98|457.08|452.98|456.74|452.64|22
1635695110000|2021-10-31 15:45:10|457.07|452.97|456.97|452.87|457.1|453|456.97|452.87|18
1635695120000|2021-10-31 15:45:20|456.92|452.82|456.85|452.75|456.98|452.88|456.84|452.74|19
1635695130000|2021-10-31 15:45:30|456.84|452.74|457.03|452.93|457.06|452.96|456.84|452.74|15
1635695140000|2021-10-31 15:45:40|457.02|452.92|456.9|452.8|457.05|452.95|456.88|452.78|15
1635695150000|2021-10-31 15:45:50|456.89|452.79|456.92|452.82|456.92|452.82|456.88|452.78|10
1635695160000|2021-10-31 15:46:00|456.89|452.79|456.99|452.89|456.99|452.89|456.89|452.79|13
1635695170000|2021-10-31 15:46:10|457.03|452.93|457.02|452.92|457.05|452.95|456.99|452.89|15
1635695180000|2021-10-31 15:46:20|457.01|452.91|457.07|452.97|457.11|453.01|457.01|452.91|17
1635695190000|2021-10-31 15:46:30|457.08|452.98|457.13|453.03|457.13|453.03|457.06|452.96|13
1635695200000|2021-10-31 15:46:40|457.15|453.05|457.18|453.08|457.21|453.11|457.11|453.01|13
1635695210000|2021-10-31 15:46:50|457.19|453.09|457.41|453.31|457.47|453.37|457.19|453.09|25
1635695220000|2021-10-31 15:47:00|457.42|453.32|457.48|453.38|457.49|453.39|457.42|453.32|6
1635695230000|2021-10-31 15:47:10|457.47|453.37|457.45|453.35|457.47|453.37|457.35|453.25|15
1635695240000|2021-10-31 15:47:20|457.46|453.36|457.44|453.34|457.46|453.36|457.39|453.29|10
1635695250000|2021-10-31 15:47:30|457.43|453.33|457.49|453.39|457.55|453.45|457.43|453.33|12
1635695260000|2021-10-31 15:47:40|457.5|453.4|457.53|453.43|457.53|453.43|457.5|453.4|5
1635695270000|2021-10-31 15:47:50|457.52|453.42|457.51|453.41|457.53|453.43|457.46|453.36|15
1635695280000|2021-10-31 15:48:00|457.48|453.38|457.47|453.37|457.49|453.39|457.47|453.37|6
1635695290000|2021-10-31 15:48:10|457.51|453.41|457.66|453.56|457.71|453.61|457.51|453.41|15
1635695300000|2021-10-31 15:48:20|457.67|453.57|457.93|453.83|457.97|453.87|457.65|453.55|29
1635695310000|2021-10-31 15:48:30|457.98|453.88|458.25|454.15|458.25|454.15|457.98|453.88|17
1635695320000|2021-10-31 15:48:40|458.26|454.16|458.15|454.05|458.31|454.21|458.15|454.05|14
1635695330000|2021-10-31 15:48:50|458.13|454.03|458.17|454.07|458.2|454.1|458.13|454.03|13
1635695340000|2021-10-31 15:49:00|458.16|454.06|458.07|453.97|458.17|454.07|458.04|453.94|20
1635695350000|2021-10-31 15:49:10|457.98|453.88|458|453.9|458.05|453.95|457.91|453.81|20
1635695360000|2021-10-31 15:49:20|458.02|453.92|457.74|453.64|458.02|453.92|457.72|453.62|20
1635695370000|2021-10-31 15:49:30|457.75|453.65|457.9|453.8|457.9|453.8|457.73|453.63|16
1635695380000|2021-10-31 15:49:40|457.89|453.79|457.9|453.8|457.93|453.83|457.89|453.79|10
1635695390000|2021-10-31 15:49:50|457.88|453.78|457.97|453.87|458|453.9|457.88|453.78|13
1635695400000|2021-10-31 15:50:00|458|453.9|458.06|453.96|458.07|453.97|457.96|453.86|18
1635695410000|2021-10-31 15:50:10|458.07|453.97|457.42|453.32|458.07|453.97|457.42|453.32|26
1635695420000|2021-10-31 15:50:20|457.41|453.31|457.29|453.19|457.41|453.31|457.24|453.14|17
1635695430000|2021-10-31 15:50:30|457.37|453.27|457.39|453.29|457.5|453.4|457.36|453.26|20
1635695440000|2021-10-31 15:50:40|457.38|453.28|457.2|453.1|457.38|453.28|457.2|453.1|11
1635695450000|2021-10-31 15:50:50|457.19|453.09|457.25|453.15|457.25|453.15|457.18|453.08|10
1635695460000|2021-10-31 15:51:00|457.24|453.14|457.14|453.04|457.27|453.17|457.14|453.04|11
1635695470000|2021-10-31 15:51:10|457.15|453.05|457.2|453.1|457.31|453.21|457.15|453.05|17
1635695480000|2021-10-31 15:51:20|457.21|453.11|457.33|453.23|457.33|453.23|457.16|453.06|13
1635695490000|2021-10-31 15:51:30|457.36|453.26|457.25|453.15|457.38|453.28|457.12|453.02|25
1635695500000|2021-10-31 15:51:40|457.26|453.16|457.2|453.1|457.3|453.2|457.2|453.1|9
1635695510000|2021-10-31 15:51:50|457.19|453.09|456.87|452.77|457.19|453.09|456.85|452.75|15
1635695520000|2021-10-31 15:52:00|456.86|452.76|456.83|452.73|456.89|452.79|456.82|452.72|8
1635695530000|2021-10-31 15:52:10|456.82|452.72|456.53|452.43|456.82|452.72|456.52|452.42|18
1635695540000|2021-10-31 15:52:20|456.52|452.42|456.46|452.36|456.53|452.43|456.45|452.35|10
1635695550000|2021-10-31 15:52:30|456.47|452.37|456.31|452.21|456.47|452.37|456.3|452.2|16
1635695560000|2021-10-31 15:52:40|456.3|452.2|456.22|452.12|456.3|452.2|456.22|452.12|5
1635695570000|2021-10-31 15:52:50|456.23|452.13|456.05|451.95|456.23|452.13|456.05|451.95|19
1635695580000|2021-10-31 15:53:00|456.03|451.93|455.94|451.84|456.03|451.93|455.92|451.82|13
1635695590000|2021-10-31 15:53:10|455.95|451.85|456.07|451.97|456.11|452.01|455.95|451.85|12
1635695600000|2021-10-31 15:53:20|456.08|451.98|456.16|452.06|456.16|452.06|456.06|451.96|13
1635695610000|2021-10-31 15:53:30|456.17|452.07|456.14|452.04|456.17|452.07|456.13|452.03|6
1635695620000|2021-10-31 15:53:40|456.15|452.05|456.25|452.15|456.25|452.15|456.14|452.04|10
1635695630000|2021-10-31 15:53:50|456.26|452.16|456.4|452.3|456.41|452.31|456.26|452.16|13
1635695640000|2021-10-31 15:54:00|456.43|452.33|456.58|452.48|456.58|452.48|456.3|452.2|22
1635695650000|2021-10-31 15:54:10|456.56|452.46|456.63|452.53|456.63|452.53|456.56|452.46|16
1635695660000|2021-10-31 15:54:20|456.66|452.56|456.72|452.62|456.72|452.62|456.66|452.56|9
1635695670000|2021-10-31 15:54:30|456.73|452.63|456.83|452.73|456.83|452.73|456.73|452.63|14
1635695680000|2021-10-31 15:54:40|456.87|452.77|457.12|453.02|457.18|453.08|456.87|452.77|15
1635695690000|2021-10-31 15:54:50|457.07|452.97|456.79|452.69|457.07|452.97|456.79|452.69|13
1635695700000|2021-10-31 15:55:00|456.8|452.7|456.87|452.77|456.92|452.82|456.8|452.7|15
1635695710000|2021-10-31 15:55:10|456.86|452.76|456.92|452.82|456.92|452.82|456.77|452.67|24
1635695720000|2021-10-31 15:55:20|456.95|452.85|456.69|452.59|457.01|452.91|456.69|452.59|19
1635695730000|2021-10-31 15:55:30|456.68|452.58|456.25|452.15|456.68|452.58|456.25|452.15|20
1635695740000|2021-10-31 15:55:40|456.24|452.14|455.87|451.77|456.24|452.14|455.87|451.77|15
1635695750000|2021-10-31 15:55:50|455.89|451.79|455.68|451.58|455.93|451.83|455.59|451.49|24
1635695760000|2021-10-31 15:56:00|455.69|451.59|455.88|451.78|455.89|451.79|455.66|451.56|19
1635695770000|2021-10-31 15:56:10|455.86|451.76|455.93|451.83|455.98|451.88|455.86|451.76|12
1635695780000|2021-10-31 15:56:20|455.89|451.79|455.78|451.68|455.9|451.8|455.77|451.67|13
1635695790000|2021-10-31 15:56:30|455.77|451.67|456.06|451.96|456.09|451.99|455.77|451.67|21
1635695800000|2021-10-31 15:56:40|456.02|451.92|456.3|452.2|456.3|452.2|456.02|451.92|22
1635695810000|2021-10-31 15:56:50|456.28|452.18|455.49|451.39|456.28|452.18|455.31|451.21|29
1635695820000|2021-10-31 15:57:00|455.51|451.41|455.28|451.18|455.66|451.56|455.28|451.18|23
1635695830000|2021-10-31 15:57:10|455.3|451.2|455.64|451.54|455.64|451.54|455.28|451.18|14
1635695840000|2021-10-31 15:57:20|455.7|451.6|455.57|451.47|455.7|451.6|455.49|451.39|13
1635695850000|2021-10-31 15:57:30|455.58|451.48|455.34|451.24|455.58|451.48|455.33|451.23|12
1635695860000|2021-10-31 15:57:40|455.35|451.25|455.58|451.48|455.62|451.52|455.35|451.25|11
1635695870000|2021-10-31 15:57:50|455.54|451.44|455.7|451.6|455.71|451.61|455.44|451.34|19
1635695880000|2021-10-31 15:58:00|455.69|451.59|455.84|451.74|455.86|451.76|455.69|451.59|19
1635695890000|2021-10-31 15:58:10|455.85|451.75|455.88|451.78|455.89|451.79|455.84|451.74|6
1635695900000|2021-10-31 15:58:20|455.89|451.79|456.29|452.19|456.29|452.19|455.89|451.79|26
1635695910000|2021-10-31 15:58:30|456.27|452.17|456.35|452.25|456.36|452.26|456.27|452.17|6
1635695920000|2021-10-31 15:58:40|456.36|452.26|456.36|452.26|456.38|452.28|456.33|452.23|9
1635695930000|2021-10-31 15:58:50|456.37|452.27|455.83|451.73|456.37|452.27|455.83|451.73|31
1635695940000|2021-10-31 15:59:00|455.79|451.69|455.54|451.44|455.79|451.69|455.54|451.44|23
1635695950000|2021-10-31 15:59:10|455.55|451.45|455.45|451.35|455.72|451.62|455.45|451.35|26
1635695960000|2021-10-31 15:59:20|455.46|451.36|455.65|451.55|455.67|451.57|455.46|451.36|20
1635695970000|2021-10-31 15:59:30|455.72|451.62|455.65|451.55|455.74|451.64|455.65|451.55|13
1635695980000|2021-10-31 15:59:40|455.66|451.56|455.57|451.47|455.66|451.56|455.57|451.47|14
1635695990000|2021-10-31 15:59:50|455.61|451.51|454.9|450.8|455.66|451.56|454.9|450.8|30
1635696000000|2021-10-31 16:00:00|454.88|450.78|454.73|450.63|454.88|450.78|454.69|450.59|20
1635696010000|2021-10-31 16:00:10|454.75|450.65|455.04|450.94|455.04|450.94|454.75|450.65|29
1635696020000|2021-10-31 16:00:20|455.11|451.01|455.33|451.23|455.33|451.23|455.06|450.96|15
1635696030000|2021-10-31 16:00:30|455.32|451.22|455.96|451.86|455.98|451.88|455.32|451.22|27
1635696040000|2021-10-31 16:00:40|456.02|451.92|455.99|451.89|456.02|451.92|455.91|451.81|21
1635696050000|2021-10-31 16:00:50|455.98|451.88|455.81|451.71|456.08|451.98|455.81|451.71|24
1635696060000|2021-10-31 16:01:00|455.83|451.73|455.34|451.24|455.83|451.73|455.3|451.2|28
1635696070000|2021-10-31 16:01:10|455.32|451.22|455.34|451.24|455.39|451.29|455.26|451.16|23
1635696080000|2021-10-31 16:01:20|455.36|451.26|455.45|451.35|455.45|451.35|455.33|451.23|19
1635696090000|2021-10-31 16:01:30|455.47|451.37|456.03|451.93|456.05|451.95|455.46|451.36|29
1635696100000|2021-10-31 16:01:40|456.07|451.97|456.1|452|456.17|452.07|456.02|451.92|21
1635696110000|2021-10-31 16:01:50|456.08|451.98|455.9|451.8|456.08|451.98|455.9|451.8|19
1635696120000|2021-10-31 16:02:00|455.89|451.79|455.4|451.3|455.9|451.8|455.35|451.25|29
1635696130000|2021-10-31 16:02:10|455.39|451.29|455.23|451.13|455.45|451.35|455.23|451.13|25
1635696140000|2021-10-31 16:02:20|455.22|451.12|454.98|450.88|455.25|451.15|454.92|450.82|22
1635696150000|2021-10-31 16:02:30|454.97|450.87|454.9|450.8|455|450.9|454.9|450.8|18
1635696160000|2021-10-31 16:02:40|454.89|450.79|455.07|450.97|455.08|450.98|454.89|450.79|22
1635696170000|2021-10-31 16:02:50|455.11|451.01|455.35|451.25|455.44|451.34|455.11|451.01|21
1635696180000|2021-10-31 16:03:00|455.38|451.28|455.42|451.32|455.47|451.37|455.37|451.27|29
1635696190000|2021-10-31 16:03:10|455.4|451.3|455.31|451.21|455.48|451.38|455.31|451.21|14
1635696200000|2021-10-31 16:03:20|455.32|451.22|455.06|450.96|455.37|451.27|455.04|450.94|18
1635696210000|2021-10-31 16:03:30|455.07|450.97|455.16|451.06|455.19|451.09|455.07|450.97|18
1635696220000|2021-10-31 16:03:40|455.17|451.07|455.24|451.14|455.47|451.37|455.17|451.07|22
1635696230000|2021-10-31 16:03:50|455.26|451.16|455.19|451.09|455.26|451.16|455.19|451.09|11
1635696240000|2021-10-31 16:04:00|455.2|451.1|455.37|451.27|455.37|451.27|455.09|450.99|14
1635696250000|2021-10-31 16:04:10|455.36|451.26|455.22|451.12|455.4|451.3|455.2|451.1|25
1635696260000|2021-10-31 16:04:20|455.19|451.09|455.12|451.02|455.22|451.12|455.08|450.98|13
1635696270000|2021-10-31 16:04:30|455.16|451.06|455.35|451.25|455.36|451.26|455.15|451.05|17
1635696280000|2021-10-31 16:04:40|455.37|451.27|455.36|451.26|455.37|451.27|455.29|451.19|14
1635696290000|2021-10-31 16:04:50|455.46|451.36|455.68|451.58|455.68|451.58|455.44|451.34|19
1635696300000|2021-10-31 16:05:00|455.69|451.59|455.95|451.85|455.99|451.89|455.69|451.59|24
1635696310000|2021-10-31 16:05:10|456.03|451.93|455.7|451.6|456.03|451.93|455.7|451.6|15
1635696320000|2021-10-31 16:05:20|455.69|451.59|455.48|451.38|455.69|451.59|455.48|451.38|19
1635696330000|2021-10-31 16:05:30|455.47|451.37|455.3|451.2|455.51|451.41|455.29|451.19|15
1635696340000|2021-10-31 16:05:40|455.29|451.19|455.31|451.21|455.35|451.25|455.12|451.02|17
1635696350000|2021-10-31 16:05:50|455.32|451.22|455.3|451.2|455.39|451.29|455.3|451.2|18
1635696360000|2021-10-31 16:06:00|455.29|451.19|455.3|451.2|455.34|451.24|455.19|451.09|29
1635696370000|2021-10-31 16:06:10|455.31|451.21|455.24|451.14|455.31|451.21|455.14|451.04|18
1635696380000|2021-10-31 16:06:20|455.23|451.13|455.58|451.48|455.58|451.48|455.23|451.13|19
1635696390000|2021-10-31 16:06:30|455.59|451.49|455.52|451.42|455.61|451.51|455.51|451.41|11
1635696400000|2021-10-31 16:06:40|455.51|451.41|455.24|451.14|455.51|451.41|455.24|451.14|15
1635696410000|2021-10-31 16:06:50|455.23|451.13|455.28|451.18|455.28|451.18|455.23|451.13|14
1635696420000|2021-10-31 16:07:00|455.3|451.2|455.21|451.11|455.4|451.3|455.21|451.11|20
1635696430000|2021-10-31 16:07:10|455.22|451.12|455.3|451.2|455.3|451.2|455.2|451.1|12
1635696440000|2021-10-31 16:07:20|455.27|451.17|455.48|451.38|455.48|451.38|455.27|451.17|18
1635696450000|2021-10-31 16:07:30|455.47|451.37|455.46|451.36|455.47|451.37|455.46|451.36|4
1635696460000|2021-10-31 16:07:40|455.45|451.35|455.28|451.18|455.45|451.35|455.27|451.17|7
1635696470000|2021-10-31 16:07:50|455.23|451.13|455.21|451.11|455.23|451.13|455.14|451.04|12
1635696480000|2021-10-31 16:08:00|455.2|451.1|455.1|451|455.2|451.1|455.01|450.91|19
1635696490000|2021-10-31 16:08:10|455.11|451.01|455.14|451.04|455.18|451.08|455.11|451.01|17
1635696500000|2021-10-31 16:08:20|455.13|451.03|454.98|450.88|455.16|451.06|454.94|450.84|18
1635696510000|2021-10-31 16:08:30|454.97|450.87|455.05|450.95|455.07|450.97|454.95|450.85|14
1635696520000|2021-10-31 16:08:40|455.01|450.91|454.83|450.73|455.03|450.93|454.83|450.73|18
1635696530000|2021-10-31 16:08:50|454.82|450.72|454.76|450.66|454.82|450.72|454.75|450.65|16
1635696540000|2021-10-31 16:09:00|454.75|450.65|454.6|450.5|454.76|450.66|454.6|450.5|12
1635696550000|2021-10-31 16:09:10|454.62|450.52|454.54|450.44|454.63|450.53|454.54|450.44|17
1635696560000|2021-10-31 16:09:20|454.55|450.45|454.54|450.44|454.56|450.46|454.45|450.35|16
1635696570000|2021-10-31 16:09:30|454.58|450.48|454.85|450.75|454.95|450.85|454.58|450.48|25
1635696580000|2021-10-31 16:09:40|454.84|450.74|454.69|450.59|454.84|450.74|454.66|450.56|13
1635696590000|2021-10-31 16:09:50|454.68|450.58|454.64|450.54|454.76|450.66|454.63|450.53|17
1635696600000|2021-10-31 16:10:00|454.56|450.46|454.52|450.42|454.56|450.46|454.52|450.42|4
1635696610000|2021-10-31 16:10:10|454.44|450.34|454.38|450.28|454.46|450.36|454.38|450.28|13
1635696620000|2021-10-31 16:10:20|454.37|450.27|454.2|450.1|454.37|450.27|454.2|450.1|13
1635696640000|2021-10-31 16:10:40|454.19|450.09|454.08|449.98|454.19|450.09|454.06|449.96|10
1635696650000|2021-10-31 16:10:50|454.09|449.99|454.06|449.96|454.09|449.99|454.04|449.94|8
1635696660000|2021-10-31 16:11:00|454.07|449.97|454.14|450.04|454.18|450.08|454.07|449.97|24
1635696670000|2021-10-31 16:11:10|454.16|450.06|454.11|450.01|454.28|450.18|454.11|450.01|24
1635696680000|2021-10-31 16:11:20|454.07|449.97|454.11|450.01|454.11|450.01|454.05|449.95|14
1635696690000|2021-10-31 16:11:30|453.97|449.87|453.78|449.68|453.97|449.87|453.77|449.67|25
1635696700000|2021-10-31 16:11:40|453.79|449.69|453.8|449.7|453.81|449.71|453.76|449.66|16
1635696710000|2021-10-31 16:11:50|453.81|449.71|453.86|449.76|453.92|449.82|453.81|449.71|23
1635696720000|2021-10-31 16:12:00|453.87|449.77|453.82|449.72|453.88|449.78|453.8|449.7|14
1635696730000|2021-10-31 16:12:10|453.81|449.71|453.67|449.57|453.81|449.71|453.65|449.55|15
1635696740000|2021-10-31 16:12:20|453.68|449.58|453.48|449.38|453.71|449.61|453.46|449.36|17
1635696750000|2021-10-31 16:12:30|453.39|449.29|453.3|449.2|453.39|449.29|453.29|449.19|15
1635696760000|2021-10-31 16:12:40|453.29|449.19|453.27|449.17|453.29|449.19|453|448.9|23
1635696770000|2021-10-31 16:12:50|453.28|449.18|453.18|449.08|453.31|449.21|453.17|449.07|17
1635696780000|2021-10-31 16:13:00|453.1|449|453.15|449.05|453.21|449.11|453.03|448.93|16
1635696790000|2021-10-31 16:13:10|453.16|449.06|453.17|449.07|453.25|449.15|453.13|449.03|17
1635696800000|2021-10-31 16:13:20|453.14|449.04|453.05|448.95|453.14|449.04|453|448.9|7
1635696810000|2021-10-31 16:13:30|453.07|448.97|453.14|449.04|453.21|449.11|453.05|448.95|16
1635696820000|2021-10-31 16:13:40|453.13|449.03|453.33|449.23|453.33|449.23|453.13|449.03|12
1635696830000|2021-10-31 16:13:50|453.35|449.25|453.32|449.22|453.42|449.32|453.3|449.2|18
1635696840000|2021-10-31 16:14:00|453.3|449.2|453.09|448.99|453.3|449.2|453.09|448.99|10
1635696850000|2021-10-31 16:14:10|453.12|449.02|453.01|448.91|453.13|449.03|453|448.9|13
1635696860000|2021-10-31 16:14:20|452.99|448.89|452.99|448.89|452.99|448.89|452.97|448.87|9
1635696870000|2021-10-31 16:14:30|452.98|448.88|452.92|448.82|452.99|448.89|452.92|448.82|12
1635696880000|2021-10-31 16:14:40|452.93|448.83|452.91|448.81|452.93|448.83|452.91|448.81|3
1635696890000|2021-10-31 16:14:50|452.9|448.8|452.9|448.8|452.92|448.82|452.9|448.8|5
1635696900000|2021-10-31 16:15:00|452.91|448.81|452.87|448.77|452.91|448.81|452.87|448.77|13
1635696910000|2021-10-31 16:15:10|452.88|448.78|452.85|448.75|452.89|448.79|452.67|448.57|19
1635696920000|2021-10-31 16:15:20|452.9|448.8|453.43|449.33|453.43|449.33|452.9|448.8|31
1635696930000|2021-10-31 16:15:30|453.45|449.35|453.46|449.36|453.59|449.49|453.45|449.35|16
1635696940000|2021-10-31 16:15:40|453.41|449.31|453.52|449.42|453.52|449.42|453.41|449.31|10
1635696950000|2021-10-31 16:15:50|453.53|449.43|453.69|449.59|453.69|449.59|453.52|449.42|11
1635696960000|2021-10-31 16:16:00|453.76|449.66|453.55|449.45|453.77|449.67|453.52|449.42|24
1635696970000|2021-10-31 16:16:10|453.54|449.44|453.36|449.26|453.54|449.44|453.36|449.26|9
1635696980000|2021-10-31 16:16:20|453.37|449.27|453.39|449.29|453.39|449.29|453.36|449.26|13
1635696990000|2021-10-31 16:16:30|453.41|449.31|453.36|449.26|453.44|449.34|453.36|449.26|15
1635697000000|2021-10-31 16:16:40|453.37|449.27|453.53|449.43|453.53|449.43|453.34|449.24|22
1635697010000|2021-10-31 16:16:50|453.54|449.44|453.7|449.6|453.7|449.6|453.53|449.43|14
1635697020000|2021-10-31 16:17:00|453.69|449.59|453.74|449.64|453.8|449.7|453.66|449.56|18
1635697030000|2021-10-31 16:17:10|453.73|449.63|453.63|449.53|453.74|449.64|453.63|449.53|18
1635697040000|2021-10-31 16:17:20|453.6|449.5|453.57|449.47|453.6|449.5|453.57|449.47|14
1635697050000|2021-10-31 16:17:30|453.58|449.48|453.55|449.45|453.58|449.48|453.54|449.44|9
1635697060000|2021-10-31 16:17:40|453.57|449.47|453.55|449.45|453.57|449.47|453.54|449.44|7
1635697070000|2021-10-31 16:17:50|453.53|449.43|453.4|449.3|453.53|449.43|453.4|449.3|12
1635697080000|2021-10-31 16:18:00|453.36|449.26|453.36|449.26|453.36|449.26|453.33|449.23|10
1635697100000|2021-10-31 16:18:20|453.35|449.25|453.19|449.09|453.35|449.25|453.19|449.09|8
1635697110000|2021-10-31 16:18:30|453.18|449.08|453.07|448.97|453.26|449.16|453.07|448.97|21
1635697120000|2021-10-31 16:18:40|453.06|448.96|452.75|448.65|453.06|448.96|452.75|448.65|24
1635697130000|2021-10-31 16:18:50|452.74|448.64|452.63|448.53|452.74|448.64|452.61|448.51|13
1635697140000|2021-10-31 16:19:00|452.62|448.52|452.16|448.06|452.62|448.52|452.16|448.06|24
1635697150000|2021-10-31 16:19:10|452.15|448.05|452.38|448.28|452.46|448.36|452.15|448.05|23
1635697160000|2021-10-31 16:19:20|452.37|448.27|452.61|448.51|452.61|448.51|452.37|448.27|20
1635697170000|2021-10-31 16:19:30|452.62|448.52|452.9|448.8|452.94|448.84|452.62|448.52|21
1635697180000|2021-10-31 16:19:40|452.93|448.83|453.2|449.1|453.22|449.12|452.93|448.83|22
1635697190000|2021-10-31 16:19:50|453.21|449.11|453.64|449.54|453.72|449.62|453.2|449.1|23
1635697200000|2021-10-31 16:20:00|453.62|449.52|453.7|449.6|453.73|449.63|453.62|449.52|26
1635697210000|2021-10-31 16:20:10|453.62|449.52|453.4|449.3|453.62|449.52|453.39|449.29|19
1635697220000|2021-10-31 16:20:20|453.39|449.29|453.42|449.32|453.42|449.32|453.39|449.29|11
1635697230000|2021-10-31 16:20:30|453.41|449.31|453.44|449.34|453.44|449.34|453.4|449.3|7
1635697240000|2021-10-31 16:20:40|453.45|449.35|453.56|449.46|453.56|449.46|453.44|449.34|13
1635697250000|2021-10-31 16:20:50|453.57|449.47|453.64|449.54|453.67|449.57|453.57|449.47|8
1635697260000|2021-10-31 16:21:00|453.63|449.53|453.57|449.47|453.63|449.53|453.53|449.43|11
1635697270000|2021-10-31 16:21:10|453.58|449.48|453.63|449.53|453.63|449.53|453.58|449.48|7
1635697280000|2021-10-31 16:21:20|453.64|449.54|453.8|449.7|453.8|449.7|453.64|449.54|11
1635697290000|2021-10-31 16:21:30|453.79|449.69|453.8|449.7|453.81|449.71|453.77|449.67|15
1635697300000|2021-10-31 16:21:40|453.81|449.71|454.13|450.03|454.13|450.03|453.81|449.71|22
1635697310000|2021-10-31 16:21:50|454.18|450.08|453.83|449.73|454.2|450.1|453.83|449.73|24
1635697320000|2021-10-31 16:22:00|453.77|449.67|453.75|449.65|453.77|449.67|453.75|449.65|3
1635697330000|2021-10-31 16:22:10|453.73|449.63|453.65|449.55|453.73|449.63|453.65|449.55|9
1635697340000|2021-10-31 16:22:20|453.63|449.53|453.66|449.56|453.69|449.59|453.61|449.51|14
1635697350000|2021-10-31 16:22:30|453.63|449.53|453.83|449.73|453.84|449.74|453.6|449.5|20
1635697360000|2021-10-31 16:22:40|453.82|449.72|453.76|449.66|453.91|449.81|453.76|449.66|21
1635697370000|2021-10-31 16:22:50|453.75|449.65|453.91|449.81|453.91|449.81|453.75|449.65|11
1635697380000|2021-10-31 16:23:00|453.92|449.82|453.93|449.83|453.93|449.83|453.89|449.79|8
1635697390000|2021-10-31 16:23:10|453.95|449.85|453.98|449.88|453.98|449.88|453.95|449.85|3
1635697400000|2021-10-31 16:23:20|453.99|449.89|454.08|449.98|454.08|449.98|453.98|449.88|5
1635697410000|2021-10-31 16:23:30|454.06|449.96|454.39|450.29|454.39|450.29|454.06|449.96|15
1635697420000|2021-10-31 16:23:40|454.4|450.3|454.4|450.3|454.42|450.32|454.4|450.3|4
1635697430000|2021-10-31 16:23:50|454.41|450.31|454.35|450.25|454.41|450.31|454.35|450.25|10
1635697440000|2021-10-31 16:24:00|454.34|450.24|454.19|450.09|454.34|450.24|454.16|450.06|20
1635697450000|2021-10-31 16:24:10|454.2|450.1|454.31|450.21|454.31|450.21|454.16|450.06|14
1635697460000|2021-10-31 16:24:20|454.32|450.22|453.86|449.76|454.32|450.22|453.86|449.76|23
1635697470000|2021-10-31 16:24:30|453.87|449.77|453.7|449.6|453.9|449.8|453.69|449.59|22
1635697480000|2021-10-31 16:24:40|453.71|449.61|453.47|449.37|453.71|449.61|453.41|449.31|15
1635697490000|2021-10-31 16:24:50|453.49|449.39|453.61|449.51|453.66|449.56|453.45|449.35|24
1635697500000|2021-10-31 16:25:00|453.67|449.57|453.6|449.5|453.67|449.57|453.57|449.47|12
1635697510000|2021-10-31 16:25:10|453.59|449.49|453.86|449.76|453.86|449.76|453.56|449.46|18
1635697520000|2021-10-31 16:25:20|453.84|449.74|454.12|450.02|454.13|450.03|453.84|449.74|15
1635697530000|2021-10-31 16:25:30|454.15|450.05|454.42|450.32|454.42|450.32|454.15|450.05|6
1635697540000|2021-10-31 16:25:40|454.45|450.35|454.61|450.51|454.61|450.51|454.45|450.35|10
1635697550000|2021-10-31 16:25:50|454.62|450.52|455.3|451.2|455.31|451.21|454.62|450.52|21
1635697560000|2021-10-31 16:26:00|455.32|451.22|454.81|450.71|455.34|451.24|454.77|450.67|24
1635697570000|2021-10-31 16:26:10|454.87|450.77|455.16|451.06|455.17|451.07|454.85|450.75|12
1635697580000|2021-10-31 16:26:20|455.17|451.07|455.42|451.32|455.42|451.32|455.17|451.07|17
1635697590000|2021-10-31 16:26:30|455.41|451.31|455.58|451.48|455.58|451.48|455.41|451.31|8
1635697600000|2021-10-31 16:26:40|455.57|451.47|455.73|451.63|455.73|451.63|455.57|451.47|4
1635697610000|2021-10-31 16:26:50|455.75|451.65|455.8|451.7|455.95|451.85|455.75|451.65|18
1635697620000|2021-10-31 16:27:00|455.79|451.69|455.88|451.78|455.91|451.81|455.73|451.63|11
1635697630000|2021-10-31 16:27:10|455.89|451.79|455.98|451.88|455.99|451.89|455.88|451.78|11
1635697640000|2021-10-31 16:27:20|456.01|451.91|456.03|451.93|456.03|451.93|456.01|451.91|2
1635697650000|2021-10-31 16:27:30|456.04|451.94|456.04|451.94|456.05|451.95|456|451.9|6
1635697660000|2021-10-31 16:27:40|456.03|451.93|456.5|452.4|456.52|452.42|456.03|451.93|12
1635697670000|2021-10-31 16:27:50|456.52|452.42|456.72|452.62|456.72|452.62|456.51|452.41|15
1635697680000|2021-10-31 16:28:00|456.87|452.77|457|452.9|457.01|452.91|456.87|452.77|12
1635697690000|2021-10-31 16:28:10|457.03|452.93|457.05|452.95|457.29|453.19|457.03|452.93|20
1635697700000|2021-10-31 16:28:20|457.01|452.91|456.73|452.63|457.08|452.98|456.73|452.63|27
1635697710000|2021-10-31 16:28:30|456.71|452.61|456.92|452.82|456.92|452.82|456.7|452.6|17
1635697720000|2021-10-31 16:28:40|456.89|452.79|456.76|452.66|456.9|452.8|456.76|452.66|11
1635697730000|2021-10-31 16:28:50|456.74|452.64|456.71|452.61|456.78|452.68|456.71|452.61|7
1635697740000|2021-10-31 16:29:00|456.7|452.6|456.51|452.41|456.7|452.6|456.5|452.4|9
1635697750000|2021-10-31 16:29:10|456.49|452.39|456.7|452.6|456.73|452.63|456.48|452.38|17
1635697760000|2021-10-31 16:29:20|456.72|452.62|456.76|452.66|456.8|452.7|456.72|452.62|13
1635697770000|2021-10-31 16:29:30|456.77|452.67|457.14|453.04|457.14|453.04|456.76|452.66|21
1635697780000|2021-10-31 16:29:40|457.15|453.05|457.4|453.3|457.46|453.36|457.15|453.05|22
1635697790000|2021-10-31 16:29:50|457.42|453.32|457.4|453.3|457.48|453.38|457.39|453.29|10
1635697800000|2021-10-31 16:30:00|457.39|453.29|457.35|453.25|457.39|453.29|457.29|453.19|14
1635697810000|2021-10-31 16:30:10|457.36|453.26|457.32|453.22|457.49|453.39|457.32|453.22|14
1635697820000|2021-10-31 16:30:20|457.33|453.23|457.2|453.1|457.37|453.27|457.2|453.1|14
1635697830000|2021-10-31 16:30:30|457.24|453.14|457.14|453.04|457.24|453.14|457.14|453.04|5
1635697840000|2021-10-31 16:30:40|457.13|453.03|457.08|452.98|457.13|453.03|457.03|452.93|10
1635697850000|2021-10-31 16:30:50|457.07|452.97|457.35|453.25|457.35|453.25|457.07|452.97|12
1635697860000|2021-10-31 16:31:00|457.33|453.23|457.3|453.2|457.33|453.23|457.28|453.18|9
1635697870000|2021-10-31 16:31:10|457.29|453.19|457.2|453.1|457.3|453.2|457.13|453.03|11
1635697880000|2021-10-31 16:31:20|457.21|453.11|457.15|453.05|457.21|453.11|457.12|453.02|12
1635697890000|2021-10-31 16:31:30|457.11|453.01|457.11|453.01|457.14|453.04|457.09|452.99|9
1635697900000|2021-10-31 16:31:40|457.12|453.02|457.13|453.03|457.14|453.04|457.11|453.01|7
1635697910000|2021-10-31 16:31:50|457.14|453.04|457.12|453.02|457.16|453.06|457.12|453.02|3
1635697920000|2021-10-31 16:32:00|457.11|453.01|456.95|452.85|457.12|453.02|456.94|452.84|16
1635697930000|2021-10-31 16:32:10|456.94|452.84|456.64|452.54|456.94|452.84|456.64|452.54|23
1635697940000|2021-10-31 16:32:20|456.62|452.52|456.25|452.15|456.62|452.52|456.24|452.14|23
1635697950000|2021-10-31 16:32:30|456.24|452.14|456|451.9|456.24|452.14|456|451.9|16
1635697960000|2021-10-31 16:32:40|455.99|451.89|455.96|451.86|456.12|452.02|455.94|451.84|26
1635697970000|2021-10-31 16:32:50|455.97|451.87|456.4|452.3|456.4|452.3|455.96|451.86|18
1635697980000|2021-10-31 16:33:00|456.42|452.32|456.4|452.3|456.53|452.43|456.38|452.28|26
1635697990000|2021-10-31 16:33:10|456.41|452.31|456.35|452.25|456.43|452.33|456.32|452.22|16
1635698000000|2021-10-31 16:33:20|456.34|452.24|456.22|452.12|456.4|452.3|456.22|452.12|18
1635698010000|2021-10-31 16:33:30|456.21|452.11|455.86|451.76|456.21|452.11|455.86|451.76|21
1635698020000|2021-10-31 16:33:40|455.87|451.77|455.79|451.69|455.87|451.77|455.71|451.61|9
1635698030000|2021-10-31 16:33:50|455.82|451.72|455.65|451.55|455.82|451.72|455.65|451.55|9
1635698040000|2021-10-31 16:34:00|455.63|451.53|455.6|451.5|455.77|451.67|455.6|451.5|18
1635698050000|2021-10-31 16:34:10|455.58|451.48|455.53|451.43|455.59|451.49|455.53|451.43|12
1635698060000|2021-10-31 16:34:20|455.54|451.44|455.53|451.43|455.54|451.44|455.49|451.39|9
1635698070000|2021-10-31 16:34:30|455.57|451.47|456.09|451.99|456.13|452.03|455.57|451.47|24
1635698080000|2021-10-31 16:34:40|456.24|452.14|456.35|452.25|456.39|452.29|456.24|452.14|12
1635698090000|2021-10-31 16:34:50|456.32|452.22|456.34|452.24|456.38|452.28|456.3|452.2|7
1635698100000|2021-10-31 16:35:00|456.41|452.31|456.39|452.29|456.46|452.36|456.36|452.26|19
1635698110000|2021-10-31 16:35:10|456.38|452.28|456.35|452.25|456.39|452.29|456.32|452.22|10
1635698120000|2021-10-31 16:35:20|456.33|452.23|456.27|452.17|456.33|452.23|456.27|452.17|13
1635698130000|2021-10-31 16:35:30|456.25|452.15|456.22|452.12|456.27|452.17|456.22|452.12|5
1635698140000|2021-10-31 16:35:40|456.21|452.11|456.29|452.19|456.29|452.19|456.21|452.11|10
1635698150000|2021-10-31 16:35:50|456.23|452.13|456.36|452.26|456.36|452.26|456.22|452.12|6
1635698160000|2021-10-31 16:36:00|456.38|452.28|456.36|452.26|456.38|452.28|456.36|452.26|2
1635698170000|2021-10-31 16:36:10|456.33|452.23|456.36|452.26|456.36|452.26|456.33|452.23|2
1635698180000|2021-10-31 16:36:20|456.39|452.29|456.61|452.51|456.63|452.53|456.39|452.29|16
1635698190000|2021-10-31 16:36:30|456.62|452.52|456.69|452.59|456.69|452.59|456.62|452.52|10
1635698200000|2021-10-31 16:36:40|456.7|452.6|456.63|452.53|456.7|452.6|456.62|452.52|10
1635698210000|2021-10-31 16:36:50|456.64|452.54|456.63|452.53|456.64|452.54|456.56|452.46|8
1635698220000|2021-10-31 16:37:00|456.59|452.49|456.6|452.5|456.6|452.5|456.51|452.41|13
1635698230000|2021-10-31 16:37:10|456.62|452.52|456.6|452.5|456.63|452.53|456.6|452.5|6
1635698240000|2021-10-31 16:37:20|456.59|452.49|456.59|452.49|456.59|452.49|456.59|452.49|1
1635698250000|2021-10-31 16:37:30|456.58|452.48|456.57|452.47|456.58|452.48|456.57|452.47|2
1635698260000|2021-10-31 16:37:40|456.59|452.49|456.56|452.46|456.59|452.49|456.56|452.46|2
1635698270000|2021-10-31 16:37:50|456.54|452.44|456.46|452.36|456.54|452.44|456.46|452.36|5
1635698280000|2021-10-31 16:38:00|456.47|452.37|456.44|452.34|456.47|452.37|456.44|452.34|6
1635698290000|2021-10-31 16:38:10|456.41|452.31|456.28|452.18|456.44|452.34|456.18|452.08|15
1635698300000|2021-10-31 16:38:20|456.29|452.19|456.26|452.16|456.29|452.19|456.23|452.13|8
1635698310000|2021-10-31 16:38:30|456.25|452.15|456.15|452.05|456.29|452.19|456.15|452.05|14
1635698320000|2021-10-31 16:38:40|456.13|452.03|455.9|451.8|456.14|452.04|455.9|451.8|18
1635698330000|2021-10-31 16:38:50|455.94|451.84|456.16|452.06|456.16|452.06|455.94|451.84|8
1635698340000|2021-10-31 16:39:00|456.15|452.05|456.16|452.06|456.16|452.06|456.15|452.05|2
1635698350000|2021-10-31 16:39:10|456.12|452.02|456.16|452.06|456.16|452.06|456.06|451.96|11
1635698360000|2021-10-31 16:39:20|456.18|452.08|456.24|452.14|456.24|452.14|456.18|452.08|4
1635698370000|2021-10-31 16:39:30|456.25|452.15|456.29|452.19|456.29|452.19|456.25|452.15|3
1635698380000|2021-10-31 16:39:40|456.28|452.18|456.29|452.19|456.29|452.19|456.27|452.17|3
1635698390000|2021-10-31 16:39:50|456.35|452.25|456.35|452.25|456.35|452.25|456.35|452.25|1
1635698400000|2021-10-31 16:40:00|456.36|452.26|456.41|452.31|456.41|452.31|456.35|452.25|5
1635698410000|2021-10-31 16:40:10|456.44|452.34|456.64|452.54|456.65|452.55|456.44|452.34|12
1635698420000|2021-10-31 16:40:20|456.7|452.6|456.72|452.62|456.76|452.66|456.7|452.6|8
1635698430000|2021-10-31 16:40:30|456.71|452.61|456.74|452.64|456.75|452.65|456.69|452.59|12
1635698450000|2021-10-31 16:40:50|456.72|452.62|456.8|452.7|456.8|452.7|456.72|452.62|4
1635698460000|2021-10-31 16:41:00|456.81|452.71|456.81|452.71|456.81|452.71|456.81|452.71|1
1635698470000|2021-10-31 16:41:10|456.83|452.73|457.03|452.93|457.03|452.93|456.83|452.73|11
1635698480000|2021-10-31 16:41:20|457.04|452.94|457.11|453.01|457.13|453.03|457.04|452.94|7
1635698490000|2021-10-31 16:41:30|457.1|453|457.08|452.98|457.1|453|457.05|452.95|6
1635698510000|2021-10-31 16:41:50|457.11|453.01|457.11|453.01|457.12|453.02|457.11|453.01|3
1635698520000|2021-10-31 16:42:00|457.1|453|457.14|453.04|457.15|453.05|457.1|453|4
1635698530000|2021-10-31 16:42:10|457.15|453.05|457.19|453.09|457.19|453.09|457.14|453.04|4
1635698540000|2021-10-31 16:42:20|457.2|453.1|457.22|453.12|457.23|453.13|457.2|453.1|6
1635698550000|2021-10-31 16:42:30|457.23|453.13|457.25|453.15|457.25|453.15|457.23|453.13|3
1635698560000|2021-10-31 16:42:40|457.29|453.19|457.31|453.21|457.31|453.21|457.29|453.19|10
1635698570000|2021-10-31 16:42:50|457.33|453.23|457.4|453.3|457.4|453.3|457.31|453.21|8
1635698580000|2021-10-31 16:43:00|457.39|453.29|457.33|453.23|457.39|453.29|457.27|453.17|17
1635698590000|2021-10-31 16:43:10|457.34|453.24|457.41|453.31|457.41|453.31|457.34|453.24|7
1635698600000|2021-10-31 16:43:20|457.42|453.32|457.48|453.38|457.48|453.38|457.41|453.31|10
1635698610000|2021-10-31 16:43:30|457.49|453.39|457.61|453.51|457.61|453.51|457.49|453.39|6
1635698620000|2021-10-31 16:43:40|457.62|453.52|457.61|453.51|457.62|453.52|457.54|453.44|6
1635698630000|2021-10-31 16:43:50|457.58|453.48|457.48|453.38|457.58|453.48|457.47|453.37|10
1635698640000|2021-10-31 16:44:00|457.47|453.37|457.41|453.31|457.48|453.38|457.37|453.27|10
1635698650000|2021-10-31 16:44:10|457.45|453.35|457.49|453.39|457.49|453.39|457.42|453.32|6
1635698660000|2021-10-31 16:44:20|457.51|453.41|457.56|453.46|457.58|453.48|457.51|453.41|12
1635698680000|2021-10-31 16:44:40|457.57|453.47|457.55|453.45|457.57|453.47|457.55|453.45|3
1635698690000|2021-10-31 16:44:50|457.56|453.46|457.56|453.46|457.56|453.46|457.56|453.46|1
1635698700000|2021-10-31 16:45:00|457.6|453.5|457.6|453.5|457.6|453.5|457.6|453.5|1
1635698710000|2021-10-31 16:45:10|457.61|453.51|457.86|453.76|457.86|453.76|457.61|453.51|10
1635698720000|2021-10-31 16:45:20|457.81|453.71|457.45|453.35|457.9|453.8|457.45|453.35|21
1635698730000|2021-10-31 16:45:30|457.4|453.3|457.33|453.23|457.42|453.32|457.24|453.14|13
1635698740000|2021-10-31 16:45:40|457.32|453.22|457.19|453.09|457.32|453.22|457.18|453.08|12
1635698750000|2021-10-31 16:45:50|457.21|453.11|457.23|453.13|457.28|453.18|457.21|453.11|6
1635698760000|2021-10-31 16:46:00|457.24|453.14|457.25|453.15|457.25|453.15|457.21|453.11|6
1635698770000|2021-10-31 16:46:10|457.27|453.17|457.31|453.21|457.35|453.25|457.27|453.17|5
1635698780000|2021-10-31 16:46:20|457.3|453.2|457.49|453.39|457.49|453.39|457.29|453.19|14
1635698790000|2021-10-31 16:46:30|457.48|453.38|457.67|453.57|457.67|453.57|457.48|453.38|9
1635698800000|2021-10-31 16:46:40|457.68|453.58|457.74|453.64|457.76|453.66|457.68|453.58|6
1635698810000|2021-10-31 16:46:50|457.72|453.62|457.82|453.72|457.84|453.74|457.72|453.62|15
1635698820000|2021-10-31 16:47:00|457.81|453.71|457.88|453.78|457.88|453.78|457.81|453.71|3
1635698830000|2021-10-31 16:47:10|457.89|453.79|457.95|453.85|458.02|453.92|457.89|453.79|16
1635698840000|2021-10-31 16:47:20|457.94|453.84|458.04|453.94|458.04|453.94|457.92|453.82|6
1635698850000|2021-10-31 16:47:30|458.03|453.93|458.15|454.05|458.15|454.05|458.03|453.93|9
1635698860000|2021-10-31 16:47:40|458.16|454.06|458.19|454.09|458.22|454.12|458.15|454.05|10
1635698870000|2021-10-31 16:47:50|458.16|454.06|458.16|454.06|458.16|454.06|458.08|453.98|12
1635698880000|2021-10-31 16:48:00|458.15|454.05|458.23|454.13|458.24|454.14|458.15|454.05|12
1635698890000|2021-10-31 16:48:10|458.28|454.18|458.28|454.18|458.28|454.18|458.2|454.1|14
1635698900000|2021-10-31 16:48:20|458.27|454.17|458.21|454.11|458.28|454.18|458.21|454.11|10
1635698910000|2021-10-31 16:48:30|458.19|454.09|458.16|454.06|458.2|454.1|458.16|454.06|11
1635698920000|2021-10-31 16:48:40|458.14|454.04|458.07|453.97|458.15|454.05|457.91|453.81|25
1635698930000|2021-10-31 16:48:50|458.04|453.94|458.19|454.09|458.2|454.1|458.04|453.94|16
1635698940000|2021-10-31 16:49:00|458.2|454.1|458.29|454.19|458.29|454.19|458.2|454.1|9
1635698950000|2021-10-31 16:49:10|458.31|454.21|458.31|454.21|458.31|454.21|458.29|454.19|3
1635698960000|2021-10-31 16:49:20|458.35|454.25|458.37|454.27|458.37|454.27|458.35|454.25|2
1635698970000|2021-10-31 16:49:30|458.38|454.28|458.49|454.39|458.51|454.41|458.37|454.27|16
1635698980000|2021-10-31 16:49:40|458.51|454.41|458.51|454.41|458.57|454.47|458.51|454.41|6
1635698990000|2021-10-31 16:49:50|458.55|454.45|458.59|454.49|458.59|454.49|458.55|454.45|10
1635699000000|2021-10-31 16:50:00|458.57|454.47|458.53|454.43|458.59|454.49|458.53|454.43|8
1635699010000|2021-10-31 16:50:10|458.52|454.42|458.5|454.4|458.52|454.42|458.5|454.4|2
1635699020000|2021-10-31 16:50:20|458.47|454.37|458.28|454.18|458.47|454.37|458.28|454.18|13
1635699030000|2021-10-31 16:50:30|458.25|454.15|458.17|454.07|458.25|454.15|458.16|454.06|14
1635699040000|2021-10-31 16:50:40|458.14|454.04|458.11|454.01|458.14|454.04|458.1|454|4
1635699050000|2021-10-31 16:50:50|458.1|454|457.69|453.59|458.1|454|457.66|453.56|24
1635699060000|2021-10-31 16:51:00|457.7|453.6|457.89|453.79|457.89|453.79|457.65|453.55|15
1635699070000|2021-10-31 16:51:10|458.02|453.92|458.13|454.03|458.13|454.03|457.97|453.87|9
1635699080000|2021-10-31 16:51:20|458.14|454.04|458.14|454.04|458.15|454.05|458.14|454.04|3
1635699090000|2021-10-31 16:51:30|458.13|454.03|458.2|454.1|458.2|454.1|458.13|454.03|7
1635699100000|2021-10-31 16:51:40|458.23|454.13|458.33|454.23|458.33|454.23|458.23|454.13|11
1635699110000|2021-10-31 16:51:50|458.34|454.24|458.35|454.25|458.39|454.29|458.31|454.21|10
1635699120000|2021-10-31 16:52:00|458.4|454.3|458.26|454.16|458.4|454.3|458.24|454.14|15
1635699130000|2021-10-31 16:52:10|458.25|454.15|458.28|454.18|458.28|454.18|458.23|454.13|10
1635699140000|2021-10-31 16:52:20|458.27|454.17|458.18|454.08|458.28|454.18|458.15|454.05|9
1635699150000|2021-10-31 16:52:30|458.17|454.07|458.24|454.14|458.24|454.14|458.15|454.05|13
1635699160000|2021-10-31 16:52:40|458.25|454.15|458.25|454.15|458.25|454.15|458.25|454.15|1
1635699170000|2021-10-31 16:52:50|458.23|454.13|458.22|454.12|458.24|454.14|458.2|454.1|9
1635699180000|2021-10-31 16:53:00|458.2|454.1|458.18|454.08|458.2|454.1|458.18|454.08|2
1635699190000|2021-10-31 16:53:10|458.17|454.07|458.4|454.3|458.41|454.31|458.14|454.04|22
1635699200000|2021-10-31 16:53:20|458.41|454.31|458.38|454.28|458.41|454.31|458.37|454.27|3
1635699210000|2021-10-31 16:53:30|458.37|454.27|458.38|454.28|458.38|454.28|458.37|454.27|2
1635699220000|2021-10-31 16:53:40|458.4|454.3|458.39|454.29|458.4|454.3|458.39|454.29|2
1635699230000|2021-10-31 16:53:50|458.4|454.3|458.39|454.29|458.4|454.3|458.39|454.29|2
1635699240000|2021-10-31 16:54:00|458.44|454.34|458.45|454.35|458.53|454.43|458.41|454.31|17
1635699250000|2021-10-31 16:54:10|458.44|454.34|458.47|454.37|458.47|454.37|458.4|454.3|6
1635699260000|2021-10-31 16:54:20|458.43|454.33|458.41|454.31|458.43|454.33|458.39|454.29|8
1635699270000|2021-10-31 16:54:30|458.4|454.3|458.4|454.3|458.4|454.3|458.4|454.3|1
1635699280000|2021-10-31 16:54:40|458.39|454.29|458.34|454.24|458.39|454.29|458.33|454.23|7
1635699290000|2021-10-31 16:54:50|458.35|454.25|458.33|454.23|458.35|454.25|458.29|454.19|10
1635699300000|2021-10-31 16:55:00|458.32|454.22|458.38|454.28|458.38|454.28|458.31|454.21|13
1635699310000|2021-10-31 16:55:10|458.37|454.27|458.38|454.28|458.38|454.28|458.33|454.23|10
1635699320000|2021-10-31 16:55:20|458.37|454.27|458.33|454.23|458.37|454.27|458.32|454.22|6
1635699330000|2021-10-31 16:55:30|458.34|454.24|458.18|454.08|458.34|454.24|458.17|454.07|7
1635699340000|2021-10-31 16:55:40|458.17|454.07|458.13|454.03|458.17|454.07|458.11|454.01|7
1635699350000|2021-10-31 16:55:50|458.11|454.01|458.11|454.01|458.13|454.03|458.09|453.99|11
1635699360000|2021-10-31 16:56:00|458.1|454|458.06|453.96|458.1|454|458.06|453.96|8
1635699370000|2021-10-31 16:56:10|458.05|453.95|458.2|454.1|458.21|454.11|458.03|453.93|18
1635699380000|2021-10-31 16:56:20|458.29|454.19|458.31|454.21|458.32|454.22|458.29|454.19|8
1635699390000|2021-10-31 16:56:30|458.32|454.22|458.29|454.19|458.32|454.22|458.29|454.19|3
1635699400000|2021-10-31 16:56:40|458.3|454.2|458.3|454.2|458.33|454.23|458.3|454.2|6
1635699410000|2021-10-31 16:56:50|458.29|454.19|458.31|454.21|458.32|454.22|458.29|454.19|4
1635699420000|2021-10-31 16:57:00|458.3|454.2|458.18|454.08|458.3|454.2|458.12|454.02|14
1635699430000|2021-10-31 16:57:10|458.19|454.09|458.24|454.14|458.31|454.21|458.17|454.07|18
1635699440000|2021-10-31 16:57:20|458.21|454.11|458.21|454.11|458.33|454.23|458.21|454.11|16
1635699450000|2021-10-31 16:57:30|458.2|454.1|458.06|453.96|458.2|454.1|458.04|453.94|17
1635699460000|2021-10-31 16:57:40|458.05|453.95|458.08|453.98|458.09|453.99|457.96|453.86|20
1635699470000|2021-10-31 16:57:50|458.07|453.97|458.13|454.03|458.13|454.03|458.07|453.97|7
1635699480000|2021-10-31 16:58:00|458.12|454.02|458.07|453.97|458.13|454.03|458.07|453.97|15
1635699490000|2021-10-31 16:58:10|458.08|453.98|457.98|453.88|458.08|453.98|457.98|453.88|14
1635699500000|2021-10-31 16:58:20|457.99|453.89|458.05|453.95|458.05|453.95|457.97|453.87|6
1635699510000|2021-10-31 16:58:30|458.04|453.94|457.98|453.88|458.05|453.95|457.97|453.87|11
1635699520000|2021-10-31 16:58:40|458.01|453.91|458.12|454.02|458.12|454.02|458.01|453.91|11
1635699530000|2021-10-31 16:58:50|458.11|454.01|458.06|453.96|458.11|454.01|458.05|453.95|7
1635699540000|2021-10-31 16:59:00|458.04|453.94|458.05|453.95|458.05|453.95|458.04|453.94|4
1635699550000|2021-10-31 16:59:10|458.03|453.93|457.81|453.71|458.03|453.93|457.81|453.71|10
1635699560000|2021-10-31 16:59:20|457.82|453.72|457.41|453.31|457.82|453.72|457.41|453.31|17
1635699570000|2021-10-31 16:59:30|457.42|453.32|457.35|453.25|457.42|453.32|457.25|453.15|20
1635699580000|2021-10-31 16:59:40|457.42|453.32|457.58|453.48|457.59|453.49|457.42|453.32|12
1635699590000|2021-10-31 16:59:50|457.6|453.5|457.67|453.57|457.68|453.58|457.6|453.5|11
1635699600000|2021-10-31 17:00:00|457.63|453.53|457.8|453.7|457.81|453.71|457.63|453.53|16
1635699610000|2021-10-31 17:00:10|457.81|453.71|457.87|453.77|457.92|453.82|457.81|453.71|12
1635699620000|2021-10-31 17:00:20|457.86|453.76|458|453.9|458.02|453.92|457.86|453.76|16
1635699630000|2021-10-31 17:00:30|457.99|453.89|457.95|453.85|458.02|453.92|457.95|453.85|17
1635699640000|2021-10-31 17:00:40|457.91|453.81|457.93|453.83|457.93|453.83|457.79|453.69|13
1635699650000|2021-10-31 17:00:50|457.92|453.82|457.83|453.73|457.95|453.85|457.83|453.73|16
1635699660000|2021-10-31 17:01:00|457.82|453.72|457.59|453.49|457.82|453.72|457.58|453.48|21
1635699670000|2021-10-31 17:01:10|457.61|453.51|457.62|453.52|457.68|453.58|457.58|453.48|12
1635699680000|2021-10-31 17:01:20|457.63|453.53|457.59|453.49|457.63|453.53|457.57|453.47|5
1635699690000|2021-10-31 17:01:30|457.58|453.48|457.69|453.59|457.7|453.6|457.58|453.48|16
1635699700000|2021-10-31 17:01:40|457.68|453.58|457.42|453.32|457.68|453.58|457.41|453.31|18
1635699710000|2021-10-31 17:01:50|457.41|453.31|457.51|453.41|457.51|453.41|457.41|453.31|16
1635699720000|2021-10-31 17:02:00|457.5|453.4|457.48|453.38|457.55|453.45|457.48|453.38|9
1635699730000|2021-10-31 17:02:10|457.41|453.31|457.4|453.3|457.41|453.31|457.4|453.3|2
1635699740000|2021-10-31 17:02:20|457.42|453.32|457.37|453.27|457.42|453.32|457.36|453.26|5
1635699750000|2021-10-31 17:02:30|457.23|453.13|457.1|453|457.23|453.13|457.09|452.99|8
1635699760000|2021-10-31 17:02:40|457.09|452.99|456.98|452.88|457.1|453|456.98|452.88|8
1635699770000|2021-10-31 17:02:50|456.97|452.87|457|452.9|457|452.9|456.94|452.84|16
1635699780000|2021-10-31 17:03:00|456.98|452.88|456.87|452.77|456.98|452.88|456.87|452.77|6
1635699790000|2021-10-31 17:03:10|456.86|452.76|456.8|452.7|456.86|452.76|456.8|452.7|8
1635699800000|2021-10-31 17:03:20|456.79|452.69|456.57|452.47|456.79|452.69|456.54|452.44|19
1635699810000|2021-10-31 17:03:30|456.61|452.51|456.62|452.52|456.66|452.56|456.58|452.48|9
1635699820000|2021-10-31 17:03:40|456.61|452.51|456.55|452.45|456.62|452.52|456.55|452.45|7
1635699830000|2021-10-31 17:03:50|456.59|452.49|456.64|452.54|456.64|452.54|456.59|452.49|4
1635699840000|2021-10-31 17:04:00|456.68|452.58|457.11|453.01|457.11|453.01|456.68|452.58|15
1635699850000|2021-10-31 17:04:10|457.1|453|457.04|452.94|457.1|453|457.03|452.93|7
1635699860000|2021-10-31 17:04:20|457.03|452.93|457.06|452.96|457.07|452.97|457.03|452.93|7
1635699870000|2021-10-31 17:04:30|457.04|452.94|457.05|452.95|457.05|452.95|457.04|452.94|4
1635699880000|2021-10-31 17:04:40|457.04|452.94|457.06|452.96|457.06|452.96|457.02|452.92|5
1635699890000|2021-10-31 17:04:50|457.07|452.97|457.11|453.01|457.11|453.01|457.07|452.97|6
1635699900000|2021-10-31 17:05:00|457.08|452.98|457.11|453.01|457.11|453.01|457.08|452.98|6
1635699910000|2021-10-31 17:05:10|457.16|453.06|457.16|453.06|457.16|453.06|457.16|453.06|1
1635699920000|2021-10-31 17:05:20|457.15|453.05|456.97|452.87|457.15|453.05|456.97|452.87|8
1635699930000|2021-10-31 17:05:30|456.98|452.88|456.95|452.85|456.98|452.88|456.93|452.83|5
1635699940000|2021-10-31 17:05:40|456.9|452.8|456.82|452.72|456.9|452.8|456.75|452.65|13
1635699950000|2021-10-31 17:05:50|456.84|452.74|456.99|452.89|457.04|452.94|456.84|452.74|22
1635699960000|2021-10-31 17:06:00|456.98|452.88|456.8|452.7|456.98|452.88|456.8|452.7|18
1635699970000|2021-10-31 17:06:10|456.76|452.66|456.77|452.67|456.78|452.68|456.74|452.64|8
1635699980000|2021-10-31 17:06:20|456.78|452.68|456.92|452.82|456.92|452.82|456.77|452.67|10
1635699990000|2021-10-31 17:06:30|456.93|452.83|457|452.9|457|452.9|456.92|452.82|7
1635700010000|2021-10-31 17:06:50|457.03|452.93|457.03|452.93|457.03|452.93|457.02|452.92|3
1635700020000|2021-10-31 17:07:00|457.05|452.95|457.04|452.94|457.05|452.95|457.04|452.94|2
1635700030000|2021-10-31 17:07:10|457.02|452.92|456.77|452.67|457.02|452.92|456.77|452.67|13
1635700040000|2021-10-31 17:07:20|456.76|452.66|456.75|452.65|456.77|452.67|456.75|452.65|9
1635700050000|2021-10-31 17:07:30|456.74|452.64|456.63|452.53|456.74|452.64|456.63|452.53|14
1635700060000|2021-10-31 17:07:40|456.6|452.5|456.54|452.44|456.6|452.5|456.54|452.44|8
1635700070000|2021-10-31 17:07:50|456.55|452.45|456.55|452.45|456.56|452.46|456.55|452.45|3
1635700080000|2021-10-31 17:08:00|456.54|452.44|456.53|452.43|456.56|452.46|456.53|452.43|6
1635700090000|2021-10-31 17:08:10|456.52|452.42|456.35|452.25|456.52|452.42|456.35|452.25|6
1635700100000|2021-10-31 17:08:20|456.34|452.24|456.34|452.24|456.34|452.24|456.34|452.24|1
1635700110000|2021-10-31 17:08:30|456.33|452.23|456.33|452.23|456.33|452.23|456.33|452.23|1
1635700120000|2021-10-31 17:08:40|456.34|452.24|456.61|452.51|456.63|452.53|456.34|452.24|8
1635700130000|2021-10-31 17:08:50|456.59|452.49|456.57|452.47|456.59|452.49|456.55|452.45|7
1635700140000|2021-10-31 17:09:00|456.54|452.44|456.44|452.34|456.54|452.44|456.44|452.34|3
1635700150000|2021-10-31 17:09:10|456.45|452.35|456.42|452.32|456.45|452.35|456.42|452.32|2
1635700160000|2021-10-31 17:09:20|456.41|452.31|456.26|452.16|456.42|452.32|456.26|452.16|11
1635700170000|2021-10-31 17:09:30|456.27|452.17|456.26|452.16|456.27|452.17|456.12|452.02|6
1635700180000|2021-10-31 17:09:40|456.27|452.17|456.4|452.3|456.4|452.3|456.27|452.17|18
1635700190000|2021-10-31 17:09:50|456.39|452.29|456.26|452.16|456.39|452.29|456.2|452.1|19
1635700200000|2021-10-31 17:10:00|456.25|452.15|456.29|452.19|456.31|452.21|456.25|452.15|7
1635700210000|2021-10-31 17:10:10|456.3|452.2|456.18|452.08|456.32|452.22|456.18|452.08|14
1635700220000|2021-10-31 17:10:20|456.22|452.12|456.08|451.98|456.22|452.12|456.07|451.97|15
1635700230000|2021-10-31 17:10:30|456.07|451.97|456.07|451.97|456.07|451.97|456.07|451.97|1
1635700240000|2021-10-31 17:10:40|456.03|451.93|456.01|451.91|456.03|451.93|456.01|451.91|2
1635700250000|2021-10-31 17:10:50|456|451.9|456.51|452.41|456.51|452.41|456|451.9|20
1635700260000|2021-10-31 17:11:00|456.5|452.4|456.74|452.64|456.81|452.71|456.5|452.4|17
1635700270000|2021-10-31 17:11:10|456.73|452.63|456.75|452.65|456.76|452.66|456.73|452.63|4
1635700280000|2021-10-31 17:11:20|456.74|452.64|456.61|452.51|456.75|452.65|456.61|452.51|13
1635700290000|2021-10-31 17:11:30|456.64|452.54|456.59|452.49|456.64|452.54|456.59|452.49|10
1635700300000|2021-10-31 17:11:40|456.57|452.47|456.68|452.58|456.68|452.58|456.56|452.46|7
1635700310000|2021-10-31 17:11:50|456.69|452.59|456.68|452.58|456.69|452.59|456.67|452.57|5
1635700320000|2021-10-31 17:12:00|456.69|452.59|456.77|452.67|456.77|452.67|456.68|452.58|11
1635700330000|2021-10-31 17:12:10|456.81|452.71|456.87|452.77|456.87|452.77|456.81|452.71|6
1635700340000|2021-10-31 17:12:20|456.86|452.76|456.7|452.6|456.87|452.77|456.7|452.6|12
1635700350000|2021-10-31 17:12:30|456.69|452.59|456.68|452.58|456.69|452.59|456.64|452.54|5
1635700360000|2021-10-31 17:12:40|456.69|452.59|456.65|452.55|456.69|452.59|456.65|452.55|9
1635700370000|2021-10-31 17:12:50|456.67|452.57|456.9|452.8|456.9|452.8|456.62|452.52|16
1635700380000|2021-10-31 17:13:00|456.89|452.79|456.65|452.55|456.89|452.79|456.65|452.55|12
1635700390000|2021-10-31 17:13:10|456.63|452.53|456.6|452.5|456.63|452.53|456.46|452.36|18
1635700400000|2021-10-31 17:13:20|456.62|452.52|456.6|452.5|456.62|452.52|456.59|452.49|9
1635700410000|2021-10-31 17:13:30|456.61|452.51|456.69|452.59|456.69|452.59|456.61|452.51|9
1635700420000|2021-10-31 17:13:40|456.7|452.6|456.65|452.55|456.7|452.6|456.54|452.44|23
1635700430000|2021-10-31 17:13:50|456.67|452.57|456.67|452.57|456.67|452.57|456.64|452.54|9
1635700440000|2021-10-31 17:14:00|456.66|452.56|456.43|452.33|456.66|452.56|456.43|452.33|16
1635700450000|2021-10-31 17:14:10|456.42|452.32|456.55|452.45|456.55|452.45|456.42|452.32|15
1635700460000|2021-10-31 17:14:20|456.56|452.46|456.56|452.46|456.56|452.46|456.56|452.46|1
1635700470000|2021-10-31 17:14:30|456.57|452.47|456.68|452.58|456.68|452.58|456.57|452.47|6
1635700480000|2021-10-31 17:14:40|456.7|452.6|456.84|452.74|456.84|452.74|456.7|452.6|4
1635700490000|2021-10-31 17:14:50|456.82|452.72|456.83|452.73|456.83|452.73|456.82|452.72|2
1635700500000|2021-10-31 17:15:00|456.8|452.7|456.84|452.74|456.84|452.74|456.8|452.7|4
1635700510000|2021-10-31 17:15:10|456.82|452.72|456.76|452.66|456.82|452.72|456.76|452.66|9
1635700520000|2021-10-31 17:15:20|456.77|452.67|456.52|452.42|456.77|452.67|456.52|452.42|15
1635700530000|2021-10-31 17:15:30|456.55|452.45|456.62|452.52|456.64|452.54|456.55|452.45|8
1635700540000|2021-10-31 17:15:40|456.63|452.53|456.59|452.49|456.64|452.54|456.59|452.49|4
1635700550000|2021-10-31 17:15:50|456.57|452.47|456.57|452.47|456.59|452.49|456.55|452.45|16
1635700560000|2021-10-31 17:16:00|456.59|452.49|456.6|452.5|456.6|452.5|456.57|452.47|6
1635700570000|2021-10-31 17:16:10|456.58|452.48|456.59|452.49|456.6|452.5|456.57|452.47|9
1635700580000|2021-10-31 17:16:20|456.63|452.53|456.63|452.53|456.63|452.53|456.63|452.53|1
1635700590000|2021-10-31 17:16:30|456.61|452.51|456.78|452.68|456.78|452.68|456.61|452.51|12
1635700600000|2021-10-31 17:16:40|456.8|452.7|456.96|452.86|456.97|452.87|456.8|452.7|8
1635700610000|2021-10-31 17:16:50|457.04|452.94|457.28|453.18|457.28|453.18|457.04|452.94|8
1635700620000|2021-10-31 17:17:00|457.32|453.22|457.2|453.1|457.32|453.22|457.2|453.1|13
1635700630000|2021-10-31 17:17:10|457.21|453.11|457.5|453.4|457.52|453.42|457.11|453.01|22
1635700640000|2021-10-31 17:17:20|457.53|453.43|457.52|453.42|457.65|453.55|457.52|453.42|24
1635700650000|2021-10-31 17:17:30|457.5|453.4|457.74|453.64|457.74|453.64|457.48|453.38|22
1635700660000|2021-10-31 17:17:40|457.73|453.63|457.65|453.55|457.73|453.63|457.64|453.54|10
1635700670000|2021-10-31 17:17:50|457.67|453.57|457.65|453.55|457.73|453.63|457.65|453.55|13
1635700680000|2021-10-31 17:18:00|457.66|453.56|457.65|453.55|457.66|453.56|457.65|453.55|2
1635700690000|2021-10-31 17:18:10|457.66|453.56|457.66|453.56|457.66|453.56|457.65|453.55|5
1635700700000|2021-10-31 17:18:20|457.68|453.58|457.66|453.56|457.68|453.58|457.65|453.55|11
1635700710000|2021-10-31 17:18:30|457.65|453.55|457.77|453.67|457.77|453.67|457.64|453.54|19
1635700720000|2021-10-31 17:18:40|457.79|453.69|457.82|453.72|457.83|453.73|457.79|453.69|4
1635700730000|2021-10-31 17:18:50|457.8|453.7|457.74|453.64|457.81|453.71|457.74|453.64|4
1635700740000|2021-10-31 17:19:00|457.72|453.62|457.88|453.78|457.89|453.79|457.72|453.62|11
1635700750000|2021-10-31 17:19:10|457.89|453.79|458.03|453.93|458.07|453.97|457.89|453.79|19
1635700760000|2021-10-31 17:19:20|458.04|453.94|458.25|454.15|458.25|454.15|458.01|453.91|14
1635700770000|2021-10-31 17:19:30|458.26|454.16|458.11|454.01|458.3|454.2|458.11|454.01|11
1635700780000|2021-10-31 17:19:40|458.1|454|458.13|454.03|458.16|454.06|458.1|454|4
1635700790000|2021-10-31 17:19:50|458.08|453.98|458.22|454.12|458.22|454.12|458.08|453.98|11
1635700800000|2021-10-31 17:20:00|458.23|454.13|458.28|454.18|458.28|454.18|458.2|454.1|11
1635700810000|2021-10-31 17:20:10|458.25|454.15|458.02|453.92|458.25|454.15|458.02|453.92|15
1635700820000|2021-10-31 17:20:20|458|453.9|457.96|453.86|458.01|453.91|457.95|453.85|17
1635700830000|2021-10-31 17:20:30|457.97|453.87|457.98|453.88|458.01|453.91|457.97|453.87|11
1635700840000|2021-10-31 17:20:40|457.97|453.87|458.12|454.02|458.12|454.02|457.97|453.87|12
1635700850000|2021-10-31 17:20:50|458.09|453.99|458.1|454|458.12|454.02|458.08|453.98|8
1635700860000|2021-10-31 17:21:00|458.08|453.98|458.11|454.01|458.11|454.01|458.08|453.98|2
1635700870000|2021-10-31 17:21:10|458.12|454.02|458.18|454.08|458.18|454.08|458.12|454.02|10
1635700880000|2021-10-31 17:21:20|458.17|454.07|458.26|454.16|458.26|454.16|458.16|454.06|9
1635700890000|2021-10-31 17:21:30|458.25|454.15|458.2|454.1|458.27|454.17|458.2|454.1|10
1635700900000|2021-10-31 17:21:40|458.19|454.09|458.21|454.11|458.21|454.11|458.19|454.09|4
1635700910000|2021-10-31 17:21:50|458.22|454.12|458.27|454.17|458.27|454.17|458.22|454.12|3
1635700920000|2021-10-31 17:22:00|458.28|454.18|458.25|454.15|458.29|454.19|458.23|454.13|13
1635700930000|2021-10-31 17:22:10|458.26|454.16|458.24|454.14|458.31|454.21|458.19|454.09|7
1635700940000|2021-10-31 17:22:20|458.25|454.15|458.38|454.28|458.39|454.29|458.25|454.15|10
1635700950000|2021-10-31 17:22:30|458.39|454.29|458.52|454.42|458.52|454.42|458.37|454.27|8
1635700960000|2021-10-31 17:22:40|458.53|454.43|458.41|454.31|458.58|454.48|458.41|454.31|11
1635700970000|2021-10-31 17:22:50|458.4|454.3|458.4|454.3|458.41|454.31|458.38|454.28|6
1635700980000|2021-10-31 17:23:00|458.41|454.31|458.39|454.29|458.42|454.32|458.39|454.29|6
1635700990000|2021-10-31 17:23:10|458.38|454.28|458.37|454.27|458.38|454.28|458.37|454.27|2
1635701000000|2021-10-31 17:23:20|458.38|454.28|458.22|454.12|458.38|454.28|458.21|454.11|11
1635701010000|2021-10-31 17:23:30|458.21|454.11|458.23|454.13|458.23|454.13|458.2|454.1|6
1635701020000|2021-10-31 17:23:40|458.24|454.14|458.28|454.18|458.28|454.18|458.24|454.14|7
1635701030000|2021-10-31 17:23:50|458.33|454.23|458.3|454.2|458.33|454.23|458.25|454.15|5
1635701040000|2021-10-31 17:24:00|458.29|454.19|458.4|454.3|458.4|454.3|458.27|454.17|10
1635701050000|2021-10-31 17:24:10|458.43|454.33|458.54|454.44|458.54|454.44|458.43|454.33|6
1635701060000|2021-10-31 17:24:20|458.51|454.41|458.58|454.48|458.58|454.48|458.51|454.41|5
1635701070000|2021-10-31 17:24:30|458.6|454.5|458.63|454.53|458.63|454.53|458.6|454.5|3
1635701080000|2021-10-31 17:24:40|458.64|454.54|458.68|454.58|458.68|454.58|458.64|454.54|4
1635701090000|2021-10-31 17:24:50|458.69|454.59|458.74|454.64|458.74|454.64|458.66|454.56|10
1635701100000|2021-10-31 17:25:00|458.72|454.62|458.79|454.69|458.79|454.69|458.7|454.6|9
1635701110000|2021-10-31 17:25:10|458.8|454.7|458.76|454.66|458.81|454.71|458.76|454.66|4
1635701120000|2021-10-31 17:25:20|458.74|454.64|458.74|454.64|458.8|454.7|458.73|454.63|7
1635701130000|2021-10-31 17:25:30|458.75|454.65|458.71|454.61|458.75|454.65|458.71|454.61|3
1635701140000|2021-10-31 17:25:40|458.72|454.62|458.58|454.48|458.72|454.62|458.58|454.48|20
1635701150000|2021-10-31 17:25:50|458.57|454.47|458.58|454.48|458.58|454.48|458.45|454.35|15
1635701160000|2021-10-31 17:26:00|458.6|454.5|458.62|454.52|458.62|454.52|458.57|454.47|14
1635701170000|2021-10-31 17:26:10|458.61|454.51|458.68|454.58|458.68|454.58|458.6|454.5|9
1635701180000|2021-10-31 17:26:20|458.69|454.59|458.74|454.64|458.74|454.64|458.69|454.59|2
1635701190000|2021-10-31 17:26:30|458.72|454.62|458.73|454.63|458.73|454.63|458.72|454.62|2
1635701200000|2021-10-31 17:26:40|458.74|454.64|458.74|454.64|458.74|454.64|458.71|454.61|3
1635701210000|2021-10-31 17:26:50|458.79|454.69|458.79|454.69|458.8|454.7|458.69|454.59|9
1635701220000|2021-10-31 17:27:00|458.8|454.7|458.8|454.7|458.8|454.7|458.8|454.7|1
1635701230000|2021-10-31 17:27:10|458.81|454.71|458.86|454.76|458.86|454.76|458.81|454.71|3
1635701240000|2021-10-31 17:27:20|458.87|454.77|458.96|454.86|458.96|454.86|458.87|454.77|8
1635701250000|2021-10-31 17:27:30|458.93|454.83|458.96|454.86|458.96|454.86|458.93|454.83|2
1635701270000|2021-10-31 17:27:50|458.93|454.83|458.84|454.74|458.93|454.83|458.84|454.74|6
1635701280000|2021-10-31 17:28:00|458.9|454.8|458.91|454.81|458.91|454.81|458.9|454.8|2
1635701290000|2021-10-31 17:28:10|458.9|454.8|458.91|454.81|458.91|454.81|458.89|454.79|4
1635701300000|2021-10-31 17:28:20|458.89|454.79|458.89|454.79|458.91|454.81|458.89|454.79|5
1635701310000|2021-10-31 17:28:30|458.9|454.8|458.89|454.79|458.9|454.8|458.89|454.79|2
1635701320000|2021-10-31 17:28:40|458.9|454.8|458.84|454.74|458.9|454.8|458.84|454.74|6
1635701330000|2021-10-31 17:28:50|458.85|454.75|458.82|454.72|458.85|454.75|458.82|454.72|3
1635701340000|2021-10-31 17:29:00|458.78|454.68|458.49|454.39|458.78|454.68|458.49|454.39|13
1635701350000|2021-10-31 17:29:10|458.48|454.38|458.63|454.53|458.63|454.53|458.48|454.38|12
1635701360000|2021-10-31 17:29:20|458.65|454.55|458.65|454.55|458.65|454.55|458.63|454.53|7
1635701370000|2021-10-31 17:29:30|458.62|454.52|458.61|454.51|458.65|454.55|458.58|454.48|8
1635701380000|2021-10-31 17:29:40|458.63|454.53|458.64|454.54|458.76|454.66|458.63|454.53|20
1635701390000|2021-10-31 17:29:50|458.63|454.53|458.68|454.58|458.7|454.6|458.6|454.5|14
1635701400000|2021-10-31 17:30:00|458.7|454.6|458.71|454.61|458.71|454.61|458.62|454.52|15
1635701410000|2021-10-31 17:30:10|458.74|454.64|458.82|454.72|458.88|454.78|458.68|454.58|25
1635701420000|2021-10-31 17:30:20|458.8|454.7|458.63|454.53|458.82|454.72|458.6|454.5|21
1635701430000|2021-10-31 17:30:30|458.64|454.54|458.66|454.56|458.69|454.59|458.64|454.54|9
1635701440000|2021-10-31 17:30:40|458.68|454.58|458.63|454.53|458.68|454.58|458.59|454.49|18
1635701450000|2021-10-31 17:30:50|458.62|454.52|458.66|454.56|458.68|454.58|458.59|454.49|12
1635701460000|2021-10-31 17:31:00|458.65|454.55|458.6|454.5|458.67|454.57|458.6|454.5|10
1635701470000|2021-10-31 17:31:10|458.59|454.49|458.51|454.41|458.59|454.49|458.47|454.37|13
1635701480000|2021-10-31 17:31:20|458.52|454.42|458.51|454.41|458.52|454.42|458.5|454.4|6
1635701490000|2021-10-31 17:31:30|458.5|454.4|458.54|454.44|458.54|454.44|458.49|454.39|6
1635701500000|2021-10-31 17:31:40|458.55|454.45|458.55|454.45|458.55|454.45|458.54|454.44|5
1635701510000|2021-10-31 17:31:50|458.54|454.44|458.58|454.48|458.59|454.49|458.54|454.44|6
1635701520000|2021-10-31 17:32:00|458.56|454.46|458.74|454.64|458.75|454.65|458.56|454.46|10
1635701530000|2021-10-31 17:32:10|458.75|454.65|458.92|454.82|458.92|454.82|458.75|454.65|7
1635701540000|2021-10-31 17:32:20|458.91|454.81|459.28|455.18|459.28|455.18|458.91|454.81|14
1635701550000|2021-10-31 17:32:30|459.27|455.17|459.29|455.19|459.29|455.19|459.27|455.17|2
1635701560000|2021-10-31 17:32:40|459.31|455.21|459.32|455.22|459.33|455.23|459.29|455.19|4
1635701570000|2021-10-31 17:32:50|459.31|455.21|459.33|455.23|459.33|455.23|459.31|455.21|10
1635701580000|2021-10-31 17:33:00|459.32|455.22|459.31|455.21|459.33|455.23|459.3|455.2|13
1635701590000|2021-10-31 17:33:10|459.32|455.22|459.16|455.06|459.34|455.24|459.14|455.04|14
1635701600000|2021-10-31 17:33:20|459.15|455.05|459.18|455.08|459.21|455.11|459.14|455.04|12
1635701610000|2021-10-31 17:33:30|459.17|455.07|459.18|455.08|459.18|455.08|459.15|455.05|6
1635701620000|2021-10-31 17:33:40|459.17|455.07|459.18|455.08|459.18|455.08|459.08|454.98|5
1635701630000|2021-10-31 17:33:50|459.14|455.04|459.14|455.04|459.19|455.09|459.12|455.02|10
1635701640000|2021-10-31 17:34:00|459.18|455.08|459.08|454.98|459.33|455.23|459.08|454.98|8
1635701650000|2021-10-31 17:34:10|459.09|454.99|459.09|454.99|459.09|454.99|459.09|454.99|1
1635701660000|2021-10-31 17:34:20|459.1|455|459.07|454.97|459.1|455|459.07|454.97|6
1635701670000|2021-10-31 17:34:30|459.08|454.98|458.85|454.75|459.08|454.98|458.81|454.71|12
1635701680000|2021-10-31 17:34:40|458.86|454.76|459|454.9|459|454.9|458.85|454.75|8
1635701690000|2021-10-31 17:34:50|458.98|454.88|459|454.9|459.01|454.91|458.98|454.88|7
1635701700000|2021-10-31 17:35:00|459.01|454.91|458.95|454.85|459.01|454.91|458.95|454.85|14
1635701710000|2021-10-31 17:35:10|458.94|454.84|458.81|454.71|458.96|454.86|458.81|454.71|14
1635701720000|2021-10-31 17:35:20|458.74|454.64|458.73|454.63|458.81|454.71|458.73|454.63|19
1635701730000|2021-10-31 17:35:30|458.74|454.64|458.66|454.56|458.78|454.68|458.66|454.56|16
1635701740000|2021-10-31 17:35:40|458.69|454.59|458.63|454.53|458.73|454.63|458.6|454.5|14
1635701750000|2021-10-31 17:35:50|458.62|454.52|458.73|454.63|458.74|454.64|458.62|454.52|8
1635701760000|2021-10-31 17:36:00|458.75|454.65|458.73|454.63|458.77|454.67|458.67|454.57|16
1635701770000|2021-10-31 17:36:10|458.74|454.64|458.9|454.8|458.92|454.82|458.73|454.63|16
1635701780000|2021-10-31 17:36:20|458.91|454.81|458.96|454.86|458.98|454.88|458.91|454.81|12
1635701790000|2021-10-31 17:36:30|458.97|454.87|458.97|454.87|458.98|454.88|458.92|454.82|9
1635701810000|2021-10-31 17:36:50|458.98|454.88|458.98|454.88|458.98|454.88|458.97|454.87|5
1635701820000|2021-10-31 17:37:00|458.97|454.87|458.96|454.86|458.97|454.87|458.96|454.86|2
1635701830000|2021-10-31 17:37:10|458.97|454.87|458.93|454.83|458.98|454.88|458.91|454.81|12
1635701840000|2021-10-31 17:37:20|458.92|454.82|458.86|454.76|458.92|454.82|458.86|454.76|6
1635701850000|2021-10-31 17:37:30|458.91|454.81|458.87|454.77|458.91|454.81|458.87|454.77|4
1635701860000|2021-10-31 17:37:40|458.82|454.72|458.81|454.71|458.86|454.76|458.81|454.71|8
1635701870000|2021-10-31 17:37:50|458.89|454.79|458.88|454.78|458.89|454.79|458.88|454.78|4
1635701880000|2021-10-31 17:38:00|458.87|454.77|458.81|454.71|458.88|454.78|458.8|454.7|7
1635701890000|2021-10-31 17:38:10|458.83|454.73|458.81|454.71|458.83|454.73|458.8|454.7|3
1635701900000|2021-10-31 17:38:20|458.82|454.72|458.89|454.79|458.92|454.82|458.81|454.71|11
1635701910000|2021-10-31 17:38:30|458.9|454.8|458.85|454.75|458.9|454.8|458.85|454.75|5
1635701920000|2021-10-31 17:38:40|458.86|454.76|458.86|454.76|458.87|454.77|458.81|454.71|6
1635701930000|2021-10-31 17:38:50|458.85|454.75|458.8|454.7|458.87|454.77|458.79|454.69|11
1635701940000|2021-10-31 17:39:00|458.81|454.71|458.8|454.7|458.81|454.71|458.79|454.69|6
1635701950000|2021-10-31 17:39:10|458.81|454.71|458.6|454.5|458.81|454.71|458.53|454.43|17
1635701960000|2021-10-31 17:39:20|458.53|454.43|458.52|454.42|458.56|454.46|458.51|454.41|11
1635701970000|2021-10-31 17:39:30|458.55|454.45|458.46|454.36|458.55|454.45|458.43|454.33|11
1635701980000|2021-10-31 17:39:40|458.45|454.35|458.49|454.39|458.49|454.39|458.43|454.33|7
1635701990000|2021-10-31 17:39:50|458.48|454.38|458.41|454.31|458.48|454.38|458.41|454.31|9
1635702000000|2021-10-31 17:40:00|458.4|454.3|458.33|454.23|458.4|454.3|458.31|454.21|9
1635702010000|2021-10-31 17:40:10|458.26|454.16|458.39|454.29|458.44|454.34|458.24|454.14|25
1635702020000|2021-10-31 17:40:20|458.42|454.32|458.43|454.33|458.55|454.45|458.42|454.32|16
1635702030000|2021-10-31 17:40:30|458.44|454.34|458.39|454.29|458.48|454.38|458.39|454.29|20
1635702040000|2021-10-31 17:40:40|458.4|454.3|458.31|454.21|458.4|454.3|458.3|454.2|10
1635702050000|2021-10-31 17:40:50|458.3|454.2|458.31|454.21|458.33|454.23|458.3|454.2|7
1635702060000|2021-10-31 17:41:00|458.3|454.2|458.29|454.19|458.31|454.21|458.29|454.19|4
1635702070000|2021-10-31 17:41:10|458.27|454.17|458.12|454.02|458.27|454.17|458.12|454.02|13
1635702080000|2021-10-31 17:41:20|458.11|454.01|458.17|454.07|458.18|454.08|458.11|454.01|4
1635702090000|2021-10-31 17:41:30|458.19|454.09|458.13|454.03|458.19|454.09|458.04|453.94|13
1635702100000|2021-10-31 17:41:40|458.14|454.04|458.02|453.92|458.14|454.04|458.02|453.92|8
1635702110000|2021-10-31 17:41:50|457.99|453.89|458.03|453.93|458.03|453.93|457.97|453.87|11
1635702120000|2021-10-31 17:42:00|458.02|453.92|458.04|453.94|458.06|453.96|458.02|453.92|9
1635702130000|2021-10-31 17:42:10|458.05|453.95|457.99|453.89|458.07|453.97|457.98|453.88|13
1635702140000|2021-10-31 17:42:20|458.01|453.91|458|453.9|458.01|453.91|457.98|453.88|13
1635702150000|2021-10-31 17:42:30|458.01|453.91|458|453.9|458.01|453.91|458|453.9|4
1635702160000|2021-10-31 17:42:40|457.97|453.87|457.94|453.84|457.97|453.87|457.93|453.83|7
1635702170000|2021-10-31 17:42:50|457.95|453.85|458.02|453.92|458.03|453.93|457.94|453.84|16
1635702180000|2021-10-31 17:43:00|458|453.9|458|453.9|458.01|453.91|457.99|453.89|5
1635702190000|2021-10-31 17:43:10|457.99|453.89|457.95|453.85|457.99|453.89|457.94|453.84|6
1635702200000|2021-10-31 17:43:20|457.93|453.83|457.92|453.82|457.93|453.83|457.92|453.82|2
1635702210000|2021-10-31 17:43:30|457.93|453.83|457.94|453.84|457.94|453.84|457.93|453.83|2
1635702220000|2021-10-31 17:43:40|457.93|453.83|457.78|453.68|457.93|453.83|457.78|453.68|8
1635702230000|2021-10-31 17:43:50|457.75|453.65|457.78|453.68|457.8|453.7|457.75|453.65|7
1635702240000|2021-10-31 17:44:00|457.74|453.64|457.69|453.59|457.74|453.64|457.69|453.59|10
1635702250000|2021-10-31 17:44:10|457.65|453.55|457.72|453.62|457.72|453.62|457.64|453.54|7
1635702260000|2021-10-31 17:44:20|457.76|453.66|457.77|453.67|457.77|453.67|457.73|453.63|5
1635702270000|2021-10-31 17:44:30|457.78|453.68|457.78|453.68|457.78|453.68|457.78|453.68|1
1635702280000|2021-10-31 17:44:40|457.82|453.72|457.78|453.68|457.82|453.72|457.77|453.67|5
1635702290000|2021-10-31 17:44:50|457.81|453.71|457.81|453.71|457.82|453.72|457.79|453.69|8
1635702300000|2021-10-31 17:45:00|457.8|453.7|457.84|453.74|457.85|453.75|457.77|453.67|10
1635702310000|2021-10-31 17:45:10|457.85|453.75|457.6|453.5|457.85|453.75|457.6|453.5|17
1635702320000|2021-10-31 17:45:20|457.64|453.54|457.59|453.49|457.64|453.54|457.56|453.46|13
1635702330000|2021-10-31 17:45:30|457.58|453.48|457.27|453.17|457.58|453.48|457.23|453.13|17
1635702340000|2021-10-31 17:45:40|457.2|453.1|457.19|453.09|457.22|453.12|457.17|453.07|11
1635702350000|2021-10-31 17:45:50|457.18|453.08|457.15|453.05|457.18|453.08|457.14|453.04|10
1635702360000|2021-10-31 17:46:00|457.05|452.95|457.03|452.93|457.06|452.96|457.02|452.92|14
1635702370000|2021-10-31 17:46:10|457.04|452.94|457.02|452.92|457.04|452.94|457.02|452.92|3
1635702380000|2021-10-31 17:46:20|457.03|452.93|457.04|452.94|457.05|452.95|457.02|452.92|5
1635702390000|2021-10-31 17:46:30|457.03|452.93|457.03|452.93|457.03|452.93|457.03|452.93|1
1635702400000|2021-10-31 17:46:40|457.04|452.94|457.15|453.05|457.15|453.05|457.04|452.94|8
1635702410000|2021-10-31 17:46:50|457.16|453.06|457.16|453.06|457.16|453.06|457.15|453.05|3
1635702420000|2021-10-31 17:47:00|457.15|453.05|457.42|453.32|457.44|453.34|457.15|453.05|16
1635702430000|2021-10-31 17:47:10|457.43|453.33|457.65|453.55|457.77|453.67|457.43|453.33|16
1635702440000|2021-10-31 17:47:20|457.59|453.49|457.88|453.78|457.89|453.79|457.59|453.49|7
1635702450000|2021-10-31 17:47:30|457.96|453.86|457.78|453.68|457.97|453.87|457.78|453.68|15
1635702460000|2021-10-31 17:47:40|457.89|453.79|458.03|453.93|458.03|453.93|457.89|453.79|12
1635702470000|2021-10-31 17:47:50|458.05|453.95|458.26|454.16|458.36|454.26|458.05|453.95|23
1635702480000|2021-10-31 17:48:00|458.25|454.15|458.17|454.07|458.25|454.15|458.16|454.06|12
1635702490000|2021-10-31 17:48:10|458.18|454.08|458.44|454.34|458.44|454.34|458.17|454.07|15
1635702500000|2021-10-31 17:48:20|458.46|454.36|458.49|454.39|458.51|454.41|458.46|454.36|7
1635702510000|2021-10-31 17:48:30|458.52|454.42|458.73|454.63|458.73|454.63|458.52|454.42|14
1635702520000|2021-10-31 17:48:40|458.68|454.58|458.99|454.89|458.99|454.89|458.68|454.58|13
1635702530000|2021-10-31 17:48:50|458.97|454.87|459.25|455.15|459.26|455.16|458.97|454.87|15
1635702540000|2021-10-31 17:49:00|459.26|455.16|459.12|455.02|459.26|455.16|459.12|455.02|14
1635702550000|2021-10-31 17:49:10|459.11|455.01|459.07|454.97|459.12|455.02|459.06|454.96|16
1635702560000|2021-10-31 17:49:20|459.06|454.96|459.2|455.1|459.2|455.1|459.04|454.94|14
1635702570000|2021-10-31 17:49:30|459.23|455.13|459.24|455.14|459.24|455.14|459.23|455.13|2
1635702580000|2021-10-31 17:49:40|459.22|455.12|459.22|455.12|459.22|455.12|459.22|455.12|1
1635702590000|2021-10-31 17:49:50|459.19|455.09|459.06|454.96|459.19|455.09|458.98|454.88|15
1635702600000|2021-10-31 17:50:00|459.08|454.98|459.08|454.98|459.08|454.98|459.03|454.93|8
1635702610000|2021-10-31 17:50:10|459.09|454.99|459.11|455.01|459.11|455.01|459.07|454.97|7
1635702620000|2021-10-31 17:50:20|459.1|455|459.11|455.01|459.12|455.02|459.09|454.99|9
1635702630000|2021-10-31 17:50:30|459.13|455.03|459.28|455.18|459.28|455.18|459.11|455.01|17
1635702640000|2021-10-31 17:50:40|459.29|455.19|459.29|455.19|459.29|455.19|459.28|455.18|3
1635702650000|2021-10-31 17:50:50|459.3|455.2|459.42|455.32|459.42|455.32|459.3|455.2|9
1635702660000|2021-10-31 17:51:00|459.43|455.33|459.61|455.51|459.62|455.52|459.42|455.32|9
1635702670000|2021-10-31 17:51:10|459.6|455.5|459.64|455.54|459.7|455.6|459.6|455.5|16
1635702680000|2021-10-31 17:51:20|459.63|455.53|459.65|455.55|459.66|455.56|459.63|455.53|9
1635702690000|2021-10-31 17:51:30|459.64|455.54|459.66|455.56|459.68|455.58|459.64|455.54|6
1635702710000|2021-10-31 17:51:50|459.68|455.58|460.08|455.98|460.08|455.98|459.68|455.58|12
1635702720000|2021-10-31 17:52:00|460.12|456.02|460.19|456.09|460.21|456.11|460.12|456.02|9
1635702730000|2021-10-31 17:52:10|460.2|456.1|460.27|456.17|460.29|456.19|460.2|456.1|12
1635702740000|2021-10-31 17:52:20|460.26|456.16|460.25|456.15|460.27|456.17|460.25|456.15|5
1635702750000|2021-10-31 17:52:30|460.26|456.16|460.26|456.16|460.26|456.16|460.26|456.16|1
1635702760000|2021-10-31 17:52:40|460.24|456.14|460.19|456.09|460.24|456.14|460.19|456.09|5
1635702770000|2021-10-31 17:52:50|460.2|456.1|460.19|456.09|460.23|456.13|460.18|456.08|7
1635702780000|2021-10-31 17:53:00|460.23|456.13|460.31|456.21|460.31|456.21|460.19|456.09|10
1635702790000|2021-10-31 17:53:10|460.3|456.2|460.32|456.22|460.32|456.22|460.24|456.14|11
1635702800000|2021-10-31 17:53:20|460.33|456.23|460.42|456.32|460.42|456.32|460.32|456.22|10
1635702810000|2021-10-31 17:53:30|460.41|456.31|460.47|456.37|460.47|456.37|460.41|456.31|6
1635702820000|2021-10-31 17:53:40|460.46|456.36|460.46|456.36|460.46|456.36|460.42|456.32|5
1635702830000|2021-10-31 17:53:50|460.42|456.32|460.63|456.53|460.63|456.53|460.41|456.31|10
1635702840000|2021-10-31 17:54:00|460.6|456.5|460.62|456.52|460.7|456.6|460.6|456.5|16
1635702850000|2021-10-31 17:54:10|460.66|456.56|460.66|456.56|460.66|456.56|460.66|456.56|1
1635702860000|2021-10-31 17:54:20|460.7|456.6|460.71|456.61|460.71|456.61|460.67|456.57|9
1635702870000|2021-10-31 17:54:30|460.69|456.59|460.71|456.61|460.71|456.61|460.67|456.57|5
1635702880000|2021-10-31 17:54:40|460.78|456.68|460.74|456.64|460.88|456.78|460.74|456.64|20
1635702890000|2021-10-31 17:54:50|460.75|456.65|460.47|456.37|460.76|456.66|460.47|456.37|17
1635702900000|2021-10-31 17:55:00|460.42|456.32|460.05|455.95|460.46|456.36|460.05|455.95|17
1635702910000|2021-10-31 17:55:10|460.06|455.96|459.74|455.64|460.06|455.96|459.74|455.64|27
1635702920000|2021-10-31 17:55:20|459.75|455.65|459.5|455.4|459.75|455.65|459.31|455.21|21
1635702930000|2021-10-31 17:55:30|459.51|455.41|459.36|455.26|459.51|455.41|459.35|455.25|14
1635702940000|2021-10-31 17:55:40|459.35|455.25|459.37|455.27|459.37|455.27|459.35|455.25|7
1635702950000|2021-10-31 17:55:50|459.31|455.21|459.52|455.42|459.52|455.42|459.29|455.19|18
1635702960000|2021-10-31 17:56:00|459.51|455.41|459.85|455.75|459.86|455.76|459.49|455.39|27
1635702970000|2021-10-31 17:56:10|459.87|455.77|459.98|455.88|459.98|455.88|459.87|455.77|17
1635702980000|2021-10-31 17:56:20|459.97|455.87|460.04|455.94|460.05|455.95|459.95|455.85|13
1635702990000|2021-10-31 17:56:30|460.14|456.04|460.26|456.16|460.26|456.16|460.13|456.03|16
1635703000000|2021-10-31 17:56:40|460.25|456.15|460.4|456.3|460.4|456.3|460.25|456.15|15
1635703010000|2021-10-31 17:56:50|460.41|456.31|460.79|456.69|460.83|456.73|460.41|456.31|22
1635703020000|2021-10-31 17:57:00|460.78|456.68|461.19|457.09|461.35|457.25|460.76|456.66|19
1635703030000|2021-10-31 17:57:10|461.41|457.31|461.7|457.6|461.99|457.89|461.39|457.29|20
1635703040000|2021-10-31 17:57:20|461.69|457.59|461.48|457.38|461.69|457.59|461.46|457.36|21
1635703050000|2021-10-31 17:57:30|461.46|457.36|461.39|457.29|461.68|457.58|461.35|457.25|21
1635703060000|2021-10-31 17:57:40|461.35|457.25|460.85|456.75|461.35|457.25|460.85|456.75|29
1635703070000|2021-10-31 17:57:50|460.84|456.74|460.48|456.38|460.84|456.74|460.48|456.38|17
1635703080000|2021-10-31 17:58:00|460.46|456.36|460.58|456.48|460.78|456.68|460.46|456.36|26
1635703090000|2021-10-31 17:58:10|460.57|456.47|460.52|456.42|460.63|456.53|460.52|456.42|14
1635703100000|2021-10-31 17:58:20|460.53|456.43|460.62|456.52|460.62|456.52|460.52|456.42|10
1635703110000|2021-10-31 17:58:30|460.61|456.51|460.64|456.54|460.64|456.54|460.51|456.41|13
1635703120000|2021-10-31 17:58:40|460.63|456.53|460.63|456.53|460.64|456.54|460.63|456.53|3
1635703130000|2021-10-31 17:58:50|460.62|456.52|460.57|456.47|460.62|456.52|460.54|456.44|9
1635703140000|2021-10-31 17:59:00|460.54|456.44|460.53|456.43|460.54|456.44|460.53|456.43|4
1635703150000|2021-10-31 17:59:10|460.52|456.42|460.41|456.31|460.53|456.43|460.39|456.29|17
1635703160000|2021-10-31 17:59:20|460.36|456.26|460.36|456.26|460.39|456.29|460.31|456.21|16
1635703170000|2021-10-31 17:59:30|460.37|456.27|460.35|456.25|460.37|456.27|460.34|456.24|6
1635703180000|2021-10-31 17:59:40|460.34|456.24|460.25|456.15|460.35|456.25|460.24|456.14|11
1635703190000|2021-10-31 17:59:50|460.24|456.14|460.03|455.93|460.24|456.14|460.03|455.93|11
1635703200000|2021-10-31 18:00:00|460.04|455.94|459.93|455.83|460.04|455.94|459.93|455.83|7
1635703210000|2021-10-31 18:00:10|459.95|455.85|459.59|455.49|459.95|455.85|459.58|455.48|23
1635703220000|2021-10-31 18:00:20|459.56|455.46|459.16|455.06|459.56|455.46|458.98|454.88|26
1635703230000|2021-10-31 18:00:30|459.2|455.1|459.22|455.12|459.33|455.23|459.2|455.1|17
1635703240000|2021-10-31 18:00:40|459.21|455.11|458.99|454.89|459.21|455.11|458.99|454.89|22
1635703250000|2021-10-31 18:00:50|458.98|454.88|458.89|454.79|458.98|454.88|458.88|454.78|6
1635703260000|2021-10-31 18:01:00|458.92|454.82|458.98|454.88|458.99|454.89|458.92|454.82|5
1635703270000|2021-10-31 18:01:10|458.96|454.86|459.3|455.2|459.31|455.21|458.92|454.82|21
1635703280000|2021-10-31 18:01:20|459.28|455.18|460.09|455.99|460.09|455.99|459.28|455.18|33
1635703290000|2021-10-31 18:01:30|460.1|456|460.39|456.29|460.48|456.38|460.1|456|31
1635703300000|2021-10-31 18:01:40|460.35|456.25|460.55|456.45|460.6|456.5|460.33|456.23|28
1635703310000|2021-10-31 18:01:50|460.51|456.41|459.76|455.66|460.51|456.41|459.76|455.66|31
1635703320000|2021-10-31 18:02:00|459.74|455.64|459.49|455.39|459.79|455.69|459.49|455.39|19
1635703330000|2021-10-31 18:02:10|459.46|455.36|459.16|455.06|459.47|455.37|459.16|455.06|16
1635703340000|2021-10-31 18:02:20|459.14|455.04|459.32|455.22|459.34|455.24|459.07|454.97|18
1635703350000|2021-10-31 18:02:30|459.31|455.21|459.17|455.07|459.37|455.27|459.17|455.07|14
1635703360000|2021-10-31 18:02:40|459.14|455.04|459.25|455.15|459.31|455.21|459.07|454.97|19
1635703370000|2021-10-31 18:02:50|459.27|455.17|459.16|455.06|459.27|455.17|459.15|455.05|10
1635703380000|2021-10-31 18:03:00|459.15|455.05|459.11|455.01|459.15|455.05|459.1|455|11
1635703390000|2021-10-31 18:03:10|459.1|455|458.94|454.84|459.1|455|458.94|454.84|12
1635703400000|2021-10-31 18:03:20|458.97|454.87|458.91|454.81|458.97|454.87|458.91|454.81|9
1635703410000|2021-10-31 18:03:30|458.9|454.8|458.83|454.73|458.9|454.8|458.77|454.67|9
1635703420000|2021-10-31 18:03:40|458.84|454.74|458.94|454.84|458.94|454.84|458.78|454.68|17
1635703430000|2021-10-31 18:03:50|458.91|454.81|459.17|455.07|459.17|455.07|458.91|454.81|25
1635703440000|2021-10-31 18:04:00|459.15|455.05|458.87|454.77|459.15|455.05|458.86|454.76|21
1635703450000|2021-10-31 18:04:10|458.88|454.78|459.32|455.22|459.32|455.22|458.88|454.78|8
1635703460000|2021-10-31 18:04:20|459.3|455.2|459.1|455|459.32|455.22|459.1|455|18
1635703470000|2021-10-31 18:04:30|459.11|455.01|459.11|455.01|459.12|455.02|459.1|455|6
1635703480000|2021-10-31 18:04:40|459.12|455.02|459.13|455.03|459.2|455.1|459.12|455.02|6
1635703490000|2021-10-31 18:04:50|459.12|455.02|459.12|455.02|459.13|455.03|459.12|455.02|3
1635703500000|2021-10-31 18:05:00|459.11|455.01|459|454.9|459.14|455.04|459|454.9|9
1635703510000|2021-10-31 18:05:10|458.99|454.89|458.76|454.66|458.99|454.89|458.75|454.65|12
1635703520000|2021-10-31 18:05:20|458.75|454.65|458.77|454.67|458.83|454.73|458.73|454.63|9
1635703530000|2021-10-31 18:05:30|458.81|454.71|458.78|454.68|458.82|454.72|458.74|454.64|13
1635703540000|2021-10-31 18:05:40|458.79|454.69|458.99|454.89|458.99|454.89|458.77|454.67|14
1635703550000|2021-10-31 18:05:50|458.96|454.86|458.9|454.8|458.99|454.89|458.9|454.8|9
1635703560000|2021-10-31 18:06:00|458.87|454.77|458.89|454.79|458.91|454.81|458.86|454.76|16
1635703570000|2021-10-31 18:06:10|458.91|454.81|458.91|454.81|458.91|454.81|458.87|454.77|14
1635703580000|2021-10-31 18:06:20|458.9|454.8|458.8|454.7|458.96|454.86|458.8|454.7|15
1635703590000|2021-10-31 18:06:30|458.82|454.72|458.71|454.61|458.82|454.72|458.68|454.58|12
1635703600000|2021-10-31 18:06:40|458.72|454.62|458.71|454.61|458.83|454.73|458.71|454.61|16
1635703610000|2021-10-31 18:06:50|458.72|454.62|458.61|454.51|458.72|454.62|458.59|454.49|14
1635703620000|2021-10-31 18:07:00|458.59|454.49|458.59|454.49|458.61|454.51|458.59|454.49|4
1635703630000|2021-10-31 18:07:10|458.58|454.48|458.61|454.51|458.61|454.51|458.57|454.47|12
1635703640000|2021-10-31 18:07:20|458.63|454.53|458.56|454.46|458.64|454.54|458.56|454.46|21
1635703650000|2021-10-31 18:07:30|458.55|454.45|458.62|454.52|458.62|454.52|458.55|454.45|17
1635703660000|2021-10-31 18:07:40|458.61|454.51|458.36|454.26|458.61|454.51|458.36|454.26|23
1635703670000|2021-10-31 18:07:50|458.3|454.2|458.23|454.13|458.3|454.2|458.21|454.11|12
1635703680000|2021-10-31 18:08:00|458.24|454.14|458.23|454.13|458.24|454.14|458.21|454.11|7
1635703690000|2021-10-31 18:08:10|458.19|454.09|458.05|453.95|458.19|454.09|458.05|453.95|12
1635703700000|2021-10-31 18:08:20|458.04|453.94|457.85|453.75|458.04|453.94|457.85|453.75|17
1635703710000|2021-10-31 18:08:30|457.86|453.76|457.95|453.85|457.95|453.85|457.84|453.74|10
1635703720000|2021-10-31 18:08:40|457.92|453.82|457.99|453.89|457.99|453.89|457.87|453.77|15
1635703730000|2021-10-31 18:08:50|457.98|453.88|457.91|453.81|457.99|453.89|457.91|453.81|8
1635703740000|2021-10-31 18:09:00|457.88|453.78|457.82|453.72|457.91|453.81|457.82|453.72|10
1635703750000|2021-10-31 18:09:10|457.81|453.71|457.83|453.73|457.83|453.73|457.81|453.71|2
1635703760000|2021-10-31 18:09:20|457.84|453.74|457.64|453.54|457.84|453.74|457.64|453.54|8
1635703770000|2021-10-31 18:09:30|457.63|453.53|457.61|453.51|457.63|453.53|457.6|453.5|5
1635703780000|2021-10-31 18:09:40|457.51|453.41|457.68|453.58|457.68|453.58|457.51|453.41|13
1635703790000|2021-10-31 18:09:50|457.67|453.57|457.67|453.57|457.67|453.57|457.67|453.57|1
1635703800000|2021-10-31 18:10:00|457.68|453.58|457.54|453.44|457.68|453.58|457.53|453.43|14
1635703810000|2021-10-31 18:10:10|457.58|453.48|457.81|453.71|457.9|453.8|457.58|453.48|15
1635703820000|2021-10-31 18:10:20|457.79|453.69|457.82|453.72|457.82|453.72|457.71|453.61|13
1635703830000|2021-10-31 18:10:30|457.83|453.73|457.79|453.69|457.83|453.73|457.78|453.68|4
1635703840000|2021-10-31 18:10:40|457.78|453.68|457.72|453.62|457.8|453.7|457.71|453.61|9
1635703850000|2021-10-31 18:10:50|457.75|453.65|457.84|453.74|457.85|453.75|457.75|453.65|14
1635703860000|2021-10-31 18:11:00|457.82|453.72|457.75|453.65|457.82|453.72|457.75|453.65|12
1635703870000|2021-10-31 18:11:10|457.76|453.66|457.71|453.61|457.78|453.68|457.7|453.6|9
1635703880000|2021-10-31 18:11:20|457.73|453.63|457.84|453.74|457.88|453.78|457.71|453.61|17
1635703890000|2021-10-31 18:11:30|457.85|453.75|457.84|453.74|457.91|453.81|457.84|453.74|12
1635703900000|2021-10-31 18:11:40|457.83|453.73|457.83|453.73|457.84|453.74|457.8|453.7|9
1635703910000|2021-10-31 18:11:50|457.82|453.72|457.77|453.67|457.82|453.72|457.77|453.67|4
1635703920000|2021-10-31 18:12:00|457.78|453.68|457.73|453.63|457.78|453.68|457.7|453.6|7
1635703930000|2021-10-31 18:12:10|457.72|453.62|457.74|453.64|457.74|453.64|457.7|453.6|4
1635703940000|2021-10-31 18:12:20|457.73|453.63|457.82|453.72|457.82|453.72|457.73|453.63|8
1635703950000|2021-10-31 18:12:30|457.84|453.74|457.9|453.8|457.9|453.8|457.84|453.74|8
1635703960000|2021-10-31 18:12:40|457.91|453.81|457.91|453.81|457.93|453.83|457.89|453.79|15
1635703970000|2021-10-31 18:12:50|457.9|453.8|457.92|453.82|457.95|453.85|457.9|453.8|5
1635703980000|2021-10-31 18:13:00|457.93|453.83|457.92|453.82|457.93|453.83|457.91|453.81|7
1635703990000|2021-10-31 18:13:10|457.89|453.79|457.65|453.55|457.89|453.79|457.65|453.55|16
1635704000000|2021-10-31 18:13:20|457.67|453.57|457.58|453.48|457.67|453.57|457.57|453.47|9
1635704010000|2021-10-31 18:13:30|457.57|453.47|457.59|453.49|457.6|453.5|457.57|453.47|5
1635704020000|2021-10-31 18:13:40|457.64|453.54|457.68|453.58|457.7|453.6|457.64|453.54|9
1635704030000|2021-10-31 18:13:50|457.77|453.67|457.78|453.68|457.81|453.71|457.74|453.64|16
1635704040000|2021-10-31 18:14:00|457.82|453.72|457.78|453.68|457.95|453.85|457.73|453.63|22
1635704050000|2021-10-31 18:14:10|457.8|453.7|457.86|453.76|457.87|453.77|457.79|453.69|10
1635704060000|2021-10-31 18:14:20|457.85|453.75|457.96|453.86|457.96|453.86|457.85|453.75|6
1635704070000|2021-10-31 18:14:30|457.97|453.87|457.97|453.87|458.13|454.03|457.96|453.86|21
1635704080000|2021-10-31 18:14:40|457.96|453.86|457.94|453.84|457.98|453.88|457.93|453.83|15
1635704090000|2021-10-31 18:14:50|457.91|453.81|457.91|453.81|457.93|453.83|457.9|453.8|8
1635704100000|2021-10-31 18:15:00|457.9|453.8|457.9|453.8|457.95|453.85|457.89|453.79|9
1635704110000|2021-10-31 18:15:10|457.91|453.81|457.65|453.55|457.94|453.84|457.65|453.55|20
1635704120000|2021-10-31 18:15:20|457.64|453.54|457.31|453.21|457.65|453.55|457.3|453.2|12
1635704130000|2021-10-31 18:15:30|457.28|453.18|457.29|453.19|457.38|453.28|457.25|453.15|17
1635704140000|2021-10-31 18:15:40|457.28|453.18|457.26|453.16|457.3|453.2|457.26|453.16|9
1635704150000|2021-10-31 18:15:50|457.28|453.18|457.19|453.09|457.28|453.18|457.18|453.08|14
1635704160000|2021-10-31 18:16:00|457.14|453.04|457.14|453.04|457.16|453.06|457.13|453.03|6
1635704170000|2021-10-31 18:16:10|457.13|453.03|457.15|453.05|457.19|453.09|457.12|453.02|9
1635704180000|2021-10-31 18:16:20|457.16|453.06|457.09|452.99|457.2|453.1|457.09|452.99|17
1635704190000|2021-10-31 18:16:30|457.1|453|457.15|453.05|457.17|453.07|457.1|453|4
1635704200000|2021-10-31 18:16:40|457.14|453.04|456.43|452.33|457.14|453.04|456.43|452.33|14
1635704210000|2021-10-31 18:16:50|456.44|452.34|456.2|452.1|456.44|452.34|456.18|452.08|26
1635704220000|2021-10-31 18:17:00|456.19|452.09|456.3|452.2|456.35|452.25|456.19|452.09|15
1635704230000|2021-10-31 18:17:10|456.28|452.18|456.51|452.41|456.51|452.41|456.27|452.17|11
1635704240000|2021-10-31 18:17:20|456.49|452.39|456.51|452.41|456.59|452.49|456.48|452.38|7
1635704250000|2021-10-31 18:17:30|456.5|452.4|456.4|452.3|456.5|452.4|456.34|452.24|13
1635704260000|2021-10-31 18:17:40|456.42|452.32|456.41|452.31|456.42|452.32|456.41|452.31|2
1635704270000|2021-10-31 18:17:50|456.4|452.3|456.41|452.31|456.41|452.31|456.4|452.3|4
1635704280000|2021-10-31 18:18:00|456.4|452.3|456.41|452.31|456.41|452.31|456.38|452.28|9
1635704290000|2021-10-31 18:18:10|456.42|452.32|456.39|452.29|456.42|452.32|456.39|452.29|3
1635704300000|2021-10-31 18:18:20|456.41|452.31|456.39|452.29|456.41|452.31|456.39|452.29|4
1635704310000|2021-10-31 18:18:30|456.4|452.3|456.57|452.47|456.57|452.47|456.39|452.29|11
1635704320000|2021-10-31 18:18:40|456.56|452.46|456.47|452.37|456.56|452.46|456.46|452.36|9
1635704330000|2021-10-31 18:18:50|456.43|452.33|456.42|452.32|456.44|452.34|456.39|452.29|13
1635704340000|2021-10-31 18:19:00|456.43|452.33|456.52|452.42|456.52|452.42|456.43|452.33|7
1635704350000|2021-10-31 18:19:10|456.53|452.43|456.47|452.37|456.53|452.43|456.46|452.36|10
1635704360000|2021-10-31 18:19:20|456.46|452.36|456.39|452.29|456.46|452.36|456.39|452.29|11
1635704370000|2021-10-31 18:19:30|456.4|452.3|456.42|452.32|456.45|452.35|456.34|452.24|10
1635704380000|2021-10-31 18:19:40|456.43|452.33|456.59|452.49|456.59|452.49|456.33|452.23|15
1635704390000|2021-10-31 18:19:50|456.58|452.48|456.28|452.18|456.58|452.48|456.28|452.18|10
1635704400000|2021-10-31 18:20:00|456.32|452.22|456.26|452.16|456.33|452.23|456.21|452.11|16
1635704410000|2021-10-31 18:20:10|456.24|452.14|456.23|452.13|456.24|452.14|456.09|451.99|19
1635704420000|2021-10-31 18:20:20|456.24|452.14|456.45|452.35|456.45|452.35|456.24|452.14|17
1635704430000|2021-10-31 18:20:30|456.49|452.39|456.69|452.59|456.69|452.59|456.49|452.39|6
1635704440000|2021-10-31 18:20:40|456.68|452.58|456.83|452.73|456.84|452.74|456.68|452.58|6
1635704450000|2021-10-31 18:20:50|456.82|452.72|457.79|453.69|457.79|453.69|456.82|452.72|32
1635704460000|2021-10-31 18:21:00|457.77|453.67|457.28|453.18|457.91|453.81|457.28|453.18|25
1635704470000|2021-10-31 18:21:10|457.29|453.19|457.16|453.06|457.38|453.28|457.14|453.04|26
1635704480000|2021-10-31 18:21:20|457.2|453.1|457.19|453.09|457.22|453.12|457.16|453.06|6
1635704490000|2021-10-31 18:21:30|457.2|453.1|457.36|453.26|457.36|453.26|457.2|453.1|18
1635704500000|2021-10-31 18:21:40|457.34|453.24|457.25|453.15|457.35|453.25|457.25|453.15|13
1635704510000|2021-10-31 18:21:50|457.28|453.18|457.33|453.23|457.36|453.26|457.28|453.18|8
1635704520000|2021-10-31 18:22:00|457.34|453.24|457.38|453.28|457.43|453.33|457.31|453.21|20
1635704530000|2021-10-31 18:22:10|457.36|453.26|457.21|453.11|457.36|453.26|457.17|453.07|14
1635704540000|2021-10-31 18:22:20|457.24|453.14|457.13|453.03|457.24|453.14|457.13|453.03|7
1635704550000|2021-10-31 18:22:30|457.12|453.02|456.93|452.83|457.12|453.02|456.93|452.83|12
1635704560000|2021-10-31 18:22:40|456.92|452.82|455.98|451.88|456.92|452.82|455.98|451.88|28
1635704570000|2021-10-31 18:22:50|456.02|451.92|456.3|452.2|456.31|452.21|455.66|451.56|28
1635704580000|2021-10-31 18:23:00|456.29|452.19|456.82|452.72|456.82|452.72|456.28|452.18|25
1635704590000|2021-10-31 18:23:10|456.84|452.74|456.91|452.81|456.98|452.88|456.84|452.74|21
1635704600000|2021-10-31 18:23:20|456.92|452.82|457.08|452.98|457.09|452.99|456.92|452.82|14
1635704610000|2021-10-31 18:23:30|457.09|452.99|457.88|453.78|457.88|453.78|457.09|452.99|17
1635704620000|2021-10-31 18:23:40|457.79|453.69|458.09|453.99|458.09|453.99|457.79|453.69|25
1635704630000|2021-10-31 18:23:50|458.16|454.06|458.54|454.44|458.54|454.44|458.11|454.01|18
1635704640000|2021-10-31 18:24:00|458.5|454.4|458.39|454.29|458.56|454.46|458.38|454.28|20
1635704650000|2021-10-31 18:24:10|458.38|454.28|458.43|454.33|458.44|454.34|458.38|454.28|14
1635704660000|2021-10-31 18:24:20|458.41|454.31|458.44|454.34|458.46|454.36|458.37|454.27|10
1635704670000|2021-10-31 18:24:30|458.39|454.29|458|453.9|458.42|454.32|458|453.9|18
1635704680000|2021-10-31 18:24:40|457.99|453.89|457.87|453.77|457.99|453.89|457.87|453.77|5
1635704690000|2021-10-31 18:24:50|457.85|453.75|457.74|453.64|457.85|453.75|457.74|453.64|14
1635704700000|2021-10-31 18:25:00|457.78|453.68|458.09|453.99|458.09|453.99|457.73|453.63|22
1635704710000|2021-10-31 18:25:10|458.07|453.97|458.13|454.03|458.13|454.03|458.02|453.92|24
1635704720000|2021-10-31 18:25:20|458.14|454.04|458.31|454.21|458.31|454.21|458.14|454.04|12
1635704730000|2021-10-31 18:25:30|458.36|454.26|458.78|454.68|458.89|454.79|458.36|454.26|27
1635704740000|2021-10-31 18:25:40|458.79|454.69|458.74|454.64|458.89|454.79|458.6|454.5|23
1635704750000|2021-10-31 18:25:50|458.75|454.65|459.05|454.95|459.05|454.95|458.74|454.64|24
1635704760000|2021-10-31 18:26:00|459.07|454.97|459.1|455|459.1|455|459.03|454.93|7
1635704770000|2021-10-31 18:26:10|459.16|455.06|459.23|455.13|459.23|455.13|459.08|454.98|16
1635704780000|2021-10-31 18:26:20|459.24|455.14|459.32|455.22|459.32|455.22|459.24|455.14|4
1635704790000|2021-10-31 18:26:30|459.29|455.19|459.13|455.03|459.29|455.19|459.13|455.03|13
1635704800000|2021-10-31 18:26:40|459.15|455.05|459.05|454.95|459.15|455.05|458.92|454.82|18
1635704810000|2021-10-31 18:26:50|459.06|454.96|459.08|454.98|459.16|455.06|459.06|454.96|15
1635704820000|2021-10-31 18:27:00|459.07|454.97|458.96|454.86|459.1|455|458.96|454.86|19
1635704830000|2021-10-31 18:27:10|458.98|454.88|459.03|454.93|459.11|455.01|458.98|454.88|27
1635704840000|2021-10-31 18:27:20|459.02|454.92|459.04|454.94|459.06|454.96|459.01|454.91|13
1635704850000|2021-10-31 18:27:30|459.06|454.96|458.98|454.88|459.06|454.96|458.97|454.87|6
1635704860000|2021-10-31 18:27:40|459|454.9|459.02|454.92|459.02|454.92|458.98|454.88|6
1635704870000|2021-10-31 18:27:50|459|454.9|458.99|454.89|459.1|455|458.99|454.89|19
1635704880000|2021-10-31 18:28:00|458.96|454.86|458.76|454.66|459|454.9|458.74|454.64|25
1635704890000|2021-10-31 18:28:10|458.75|454.65|458.76|454.66|458.82|454.72|458.73|454.63|23
1635704900000|2021-10-31 18:28:20|458.75|454.65|458.58|454.48|458.75|454.65|458.58|454.48|16
1635704910000|2021-10-31 18:28:30|458.55|454.45|458.37|454.27|458.56|454.46|458.37|454.27|20
1635704920000|2021-10-31 18:28:40|458.38|454.28|458.35|454.25|458.38|454.28|458.34|454.24|11
1635704930000|2021-10-31 18:28:50|458.34|454.24|458.25|454.15|458.35|454.25|458.25|454.15|8
1635704940000|2021-10-31 18:29:00|458.18|454.08|457.99|453.89|458.18|454.08|457.93|453.83|22
1635704950000|2021-10-31 18:29:10|457.98|453.88|457.84|453.74|457.98|453.88|457.83|453.73|19
1635704960000|2021-10-31 18:29:20|457.83|453.73|457.98|453.88|458.04|453.94|457.83|453.73|15
1635704970000|2021-10-31 18:29:30|457.99|453.89|457.96|453.86|457.99|453.89|457.94|453.84|9
1635704980000|2021-10-31 18:29:40|457.93|453.83|457.3|453.2|457.95|453.85|457.3|453.2|24
1635704990000|2021-10-31 18:29:50|457.28|453.18|457.29|453.19|457.38|453.28|457.1|453|25
1635705000000|2021-10-31 18:30:00|457.28|453.18|457.34|453.24|457.34|453.24|457.28|453.18|8
1635705010000|2021-10-31 18:30:10|457.33|453.23|457.4|453.3|457.4|453.3|457.11|453.01|21
1635705020000|2021-10-31 18:30:20|457.41|453.31|457.41|453.31|457.43|453.33|457.41|453.31|5
1635705030000|2021-10-31 18:30:30|457.38|453.28|457.4|453.3|457.41|453.31|457.38|453.28|4
1635705040000|2021-10-31 18:30:40|457.38|453.28|457.26|453.16|457.38|453.28|457.24|453.14|18
1635705050000|2021-10-31 18:30:50|457.3|453.2|457.42|453.32|457.42|453.32|457.27|453.17|10
1635705060000|2021-10-31 18:31:00|457.41|453.31|457.25|453.15|457.44|453.34|457.25|453.15|25
1635705070000|2021-10-31 18:31:10|457.23|453.13|457.34|453.24|457.34|453.24|457.16|453.06|19
1635705080000|2021-10-31 18:31:20|457.37|453.27|457.52|453.42|457.57|453.47|457.37|453.27|18
1635705090000|2021-10-31 18:31:30|457.53|453.43|457.55|453.45|457.55|453.45|457.46|453.36|9
1635705100000|2021-10-31 18:31:40|457.57|453.47|457.78|453.68|457.78|453.68|457.55|453.45|17
1635705110000|2021-10-31 18:31:50|457.8|453.7|457.86|453.76|457.86|453.76|457.79|453.69|7
1635705120000|2021-10-31 18:32:00|457.87|453.77|457.7|453.6|457.91|453.81|457.7|453.6|16
1635705130000|2021-10-31 18:32:10|457.69|453.59|457.23|453.13|457.69|453.59|457.22|453.12|24
1635705140000|2021-10-31 18:32:20|457.24|453.14|457.46|453.36|457.53|453.43|457.24|453.14|21
1635705150000|2021-10-31 18:32:30|457.48|453.38|457.27|453.17|457.51|453.41|457.27|453.17|18
1635705160000|2021-10-31 18:32:40|457.26|453.16|457.24|453.14|457.26|453.16|457.18|453.08|15
1635705170000|2021-10-31 18:32:50|457.25|453.15|457.22|453.12|457.31|453.21|457.21|453.11|13
1635705180000|2021-10-31 18:33:00|457.2|453.1|456.58|452.48|457.22|453.12|456.58|452.48|28
1635705190000|2021-10-31 18:33:10|456.56|452.46|456.45|452.35|456.59|452.49|456.45|452.35|21
1635705200000|2021-10-31 18:33:20|456.43|452.33|456.43|452.33|456.44|452.34|456.42|452.32|5
1635705210000|2021-10-31 18:33:30|456.42|452.32|456.02|451.92|456.42|452.32|456.02|451.92|26
1635705220000|2021-10-31 18:33:40|455.97|451.87|456.02|451.92|456.02|451.92|455.96|451.86|10
1635705230000|2021-10-31 18:33:50|456.01|451.91|456.44|452.34|456.44|452.34|456|451.9|24
1635705240000|2021-10-31 18:34:00|456.43|452.33|456.57|452.47|456.58|452.48|456.42|452.32|15
1635705250000|2021-10-31 18:34:10|456.58|452.48|456.65|452.55|456.65|452.55|456.47|452.37|13
1635705260000|2021-10-31 18:34:20|456.59|452.49|456.3|452.2|456.59|452.49|456.3|452.2|10
1635705270000|2021-10-31 18:34:30|456.29|452.19|456.26|452.16|456.3|452.2|456.23|452.13|13
1635705280000|2021-10-31 18:34:40|456.27|452.17|456.17|452.07|456.27|452.17|456.15|452.05|21
1635705290000|2021-10-31 18:34:50|456.18|452.08|456.16|452.06|456.18|452.08|456.11|452.01|10
1635705300000|2021-10-31 18:35:00|456.18|452.08|456.16|452.06|456.18|452.08|456.13|452.03|10
1635705310000|2021-10-31 18:35:10|456.13|452.03|456.13|452.03|456.16|452.06|456.13|452.03|4
1635705320000|2021-10-31 18:35:20|456.14|452.04|456.33|452.23|456.34|452.24|456.14|452.04|12
1635705330000|2021-10-31 18:35:30|456.31|452.21|456.1|452|456.33|452.23|456.07|451.97|17
1635705340000|2021-10-31 18:35:40|456.13|452.03|456.11|452.01|456.13|452.03|456.09|451.99|11
1635705350000|2021-10-31 18:35:50|456.17|452.07|456.32|452.22|456.32|452.22|456.17|452.07|6
1635705360000|2021-10-31 18:36:00|456.35|452.25|456.59|452.49|456.59|452.49|456.35|452.25|15
1635705370000|2021-10-31 18:36:10|456.62|452.52|456.92|452.82|456.92|452.82|456.59|452.49|21
1635705380000|2021-10-31 18:36:20|456.95|452.85|456.97|452.87|456.97|452.87|456.8|452.7|19
1635705390000|2021-10-31 18:36:30|456.95|452.85|456.83|452.73|456.95|452.85|456.82|452.72|13
1635705400000|2021-10-31 18:36:40|456.82|452.72|456.6|452.5|456.82|452.72|456.5|452.4|18
1635705410000|2021-10-31 18:36:50|456.61|452.51|456.6|452.5|456.65|452.55|456.59|452.49|8
1635705420000|2021-10-31 18:37:00|456.62|452.52|456.74|452.64|456.74|452.64|456.56|452.46|13
1635705430000|2021-10-31 18:37:10|456.75|452.65|456.83|452.73|456.83|452.73|456.75|452.65|5
1635705440000|2021-10-31 18:37:20|456.81|452.71|456.76|452.66|456.81|452.71|456.76|452.66|4
1635705450000|2021-10-31 18:37:30|456.77|452.67|456.8|452.7|456.82|452.72|456.7|452.6|12
1635705460000|2021-10-31 18:37:40|456.78|452.68|456.82|452.72|456.82|452.72|456.78|452.68|7
1635705470000|2021-10-31 18:37:50|456.81|452.71|456.73|452.63|456.83|452.73|456.73|452.63|16
1635705480000|2021-10-31 18:38:00|456.74|452.64|456.76|452.66|456.77|452.67|456.73|452.63|8
1635705490000|2021-10-31 18:38:10|456.77|452.67|456.78|452.68|456.78|452.68|456.76|452.66|4
1635705500000|2021-10-31 18:38:20|456.77|452.67|456.9|452.8|456.9|452.8|456.77|452.67|12
1635705510000|2021-10-31 18:38:30|456.89|452.79|456.88|452.78|456.9|452.8|456.88|452.78|3
1635705520000|2021-10-31 18:38:40|456.92|452.82|457.22|453.12|457.27|453.17|456.92|452.82|13
1635705530000|2021-10-31 18:38:50|457.23|453.13|457.21|453.11|457.28|453.18|457.21|453.11|6
1635705540000|2021-10-31 18:39:00|457.22|453.12|457.25|453.15|457.27|453.17|457.22|453.12|7
1635705550000|2021-10-31 18:39:10|457.28|453.18|457.37|453.27|457.38|453.28|457.27|453.17|12
1635705560000|2021-10-31 18:39:20|457.36|453.26|457.16|453.06|457.37|453.27|457.16|453.06|17
1635705570000|2021-10-31 18:39:30|457.15|453.05|457.22|453.12|457.27|453.17|457.12|453.02|21
1635705580000|2021-10-31 18:39:40|457.21|453.11|457.22|453.12|457.22|453.12|457.12|453.02|17
1635705590000|2021-10-31 18:39:50|457.2|453.1|457.07|452.97|457.2|453.1|457.07|452.97|6
1635705600000|2021-10-31 18:40:00|457.08|452.98|457.21|453.11|457.21|453.11|457.08|452.98|8
1635705610000|2021-10-31 18:40:10|457.23|453.13|457.27|453.17|457.3|453.2|457.22|453.12|8
1635705620000|2021-10-31 18:40:20|457.28|453.18|457.18|453.08|457.39|453.29|457.18|453.08|16
1635705630000|2021-10-31 18:40:30|457.13|453.03|457|452.9|457.13|453.03|456.97|452.87|13
1635705640000|2021-10-31 18:40:40|456.99|452.89|456.57|452.47|456.99|452.89|456.57|452.47|24
1635705650000|2021-10-31 18:40:50|456.58|452.48|456.57|452.47|456.59|452.49|456.43|452.33|21
1635705660000|2021-10-31 18:41:00|456.58|452.48|456.73|452.63|456.77|452.67|456.58|452.48|16
1635705670000|2021-10-31 18:41:10|456.75|452.65|456.82|452.72|456.82|452.72|456.72|452.62|10
1635705680000|2021-10-31 18:41:20|456.83|452.73|456.91|452.81|456.92|452.82|456.82|452.72|7
1635705690000|2021-10-31 18:41:30|456.9|452.8|456.71|452.61|456.9|452.8|456.71|452.61|18
1635705700000|2021-10-31 18:41:40|456.72|452.62|457.04|452.94|457.04|452.94|456.7|452.6|23
1635705710000|2021-10-31 18:41:50|457.03|452.93|457.34|453.24|457.34|453.24|457.03|452.93|22
1635705720000|2021-10-31 18:42:00|457.35|453.25|457.43|453.33|457.52|453.42|457.2|453.1|28
1635705730000|2021-10-31 18:42:10|457.42|453.32|457.43|453.33|457.5|453.4|457.41|453.31|16
1635705740000|2021-10-31 18:42:20|457.42|453.32|457.42|453.32|457.43|453.33|457.41|453.31|6
1635705750000|2021-10-31 18:42:30|457.39|453.29|457.24|453.14|457.4|453.3|457.13|453.03|24
1635705760000|2021-10-31 18:42:40|457.27|453.17|457.37|453.27|457.37|453.27|457.27|453.17|8
1635705770000|2021-10-31 18:42:50|457.39|453.29|457.08|452.98|457.39|453.29|457.06|452.96|16
1635705780000|2021-10-31 18:43:00|457.06|452.96|456.94|452.84|457.06|452.96|456.93|452.83|20
1635705790000|2021-10-31 18:43:10|456.92|452.82|456.78|452.68|456.92|452.82|456.75|452.65|13
1635705800000|2021-10-31 18:43:20|456.76|452.66|456.81|452.71|456.81|452.71|456.71|452.61|7
1635705810000|2021-10-31 18:43:30|456.82|452.72|456.62|452.52|456.87|452.77|456.62|452.52|12
1635705820000|2021-10-31 18:43:40|456.64|452.54|456.56|452.46|456.64|452.54|456.56|452.46|10
1635705830000|2021-10-31 18:43:50|456.55|452.45|456.35|452.25|456.55|452.45|456.27|452.17|23
1635705840000|2021-10-31 18:44:00|456.36|452.26|456.41|452.31|456.42|452.32|456.31|452.21|16
1635705850000|2021-10-31 18:44:10|456.39|452.29|456.59|452.49|456.59|452.49|456.39|452.29|14
1635705860000|2021-10-31 18:44:20|456.62|452.52|456.6|452.5|456.62|452.52|456.5|452.4|13
1635705870000|2021-10-31 18:44:30|456.67|452.57|456.84|452.74|456.87|452.77|456.67|452.57|19
1635705880000|2021-10-31 18:44:40|456.86|452.76|456.89|452.79|456.9|452.8|456.86|452.76|5
1635705890000|2021-10-31 18:44:50|456.92|452.82|457.05|452.95|457.05|452.95|456.92|452.82|9
1635705900000|2021-10-31 18:45:00|457.04|452.94|456.93|452.83|457.04|452.94|456.93|452.83|9
1635705910000|2021-10-31 18:45:10|456.94|452.84|456.9|452.8|457.01|452.91|456.88|452.78|16
1635705920000|2021-10-31 18:45:20|456.89|452.79|456.84|452.74|456.92|452.82|456.84|452.74|19
1635705930000|2021-10-31 18:45:30|456.83|452.73|456.77|452.67|456.83|452.73|456.76|452.66|9
1635705940000|2021-10-31 18:45:40|456.76|452.66|456.78|452.68|456.79|452.69|456.74|452.64|7
1635705950000|2021-10-31 18:45:50|456.77|452.67|456.77|452.67|456.77|452.67|456.73|452.63|13
1635705960000|2021-10-31 18:46:00|456.78|452.68|456.84|452.74|456.88|452.78|456.78|452.68|16
1635705970000|2021-10-31 18:46:10|456.86|452.76|456.88|452.78|456.88|452.78|456.86|452.76|4
1635705980000|2021-10-31 18:46:20|456.84|452.74|456.89|452.79|456.9|452.8|456.84|452.74|12
1635705990000|2021-10-31 18:46:30|456.91|452.81|457.14|453.04|457.15|453.05|456.88|452.78|14
1635706000000|2021-10-31 18:46:40|457.22|453.12|457.29|453.19|457.29|453.19|457.18|453.08|8
1635706010000|2021-10-31 18:46:50|457.28|453.18|456.97|452.87|457.28|453.18|456.96|452.86|18
1635706020000|2021-10-31 18:47:00|456.96|452.86|456.92|452.82|456.97|452.87|456.92|452.82|8
1635706030000|2021-10-31 18:47:10|456.93|452.83|457.29|453.19|457.3|453.2|456.93|452.83|18
1635706040000|2021-10-31 18:47:20|457.3|453.2|457.53|453.43|457.53|453.43|457.29|453.19|19
1635706050000|2021-10-31 18:47:30|457.54|453.44|457.68|453.58|457.68|453.58|457.54|453.44|11
1635706060000|2021-10-31 18:47:40|457.66|453.56|457.95|453.85|457.95|453.85|457.66|453.56|14
1635706070000|2021-10-31 18:47:50|457.97|453.87|458.16|454.06|458.16|454.06|457.97|453.87|8
1635706080000|2021-10-31 18:48:00|458.17|454.07|458.18|454.08|458.19|454.09|458.12|454.02|6
1635706090000|2021-10-31 18:48:10|458.19|454.09|458.21|454.11|458.21|454.11|458.15|454.05|6
1635706100000|2021-10-31 18:48:20|458.2|454.1|458.3|454.2|458.3|454.2|458.2|454.1|7
1635706110000|2021-10-31 18:48:30|458.29|454.19|458.41|454.31|458.53|454.43|458.29|454.19|28
1635706120000|2021-10-31 18:48:40|458.44|454.34|458.42|454.32|458.44|454.34|458.41|454.31|6
1635706130000|2021-10-31 18:48:50|458.41|454.31|458.41|454.31|458.42|454.32|458.39|454.29|8
1635706140000|2021-10-31 18:49:00|458.3|454.2|458.16|454.06|458.3|454.2|458.14|454.04|14
1635706150000|2021-10-31 18:49:10|458.21|454.11|458.45|454.35|458.45|454.35|458.18|454.08|21
1635706160000|2021-10-31 18:49:20|458.46|454.36|458.45|454.35|458.46|454.36|458.42|454.32|5
1635706170000|2021-10-31 18:49:30|458.46|454.36|458.48|454.38|458.48|454.38|458.45|454.35|6
1635706180000|2021-10-31 18:49:40|458.46|454.36|458.61|454.51|458.62|454.52|458.46|454.36|12
1635706190000|2021-10-31 18:49:50|458.59|454.49|458.37|454.27|458.59|454.49|458.36|454.26|16
1635706200000|2021-10-31 18:50:00|458.38|454.28|458.35|454.25|458.4|454.3|458.35|454.25|9
1635706210000|2021-10-31 18:50:10|458.34|454.24|458.13|454.03|458.34|454.24|458.11|454.01|16
1635706220000|2021-10-31 18:50:20|458.14|454.04|458.01|453.91|458.14|454.04|458|453.9|15
1635706230000|2021-10-31 18:50:30|458|453.9|458.24|454.14|458.25|454.15|457.95|453.85|16
1635706240000|2021-10-31 18:50:40|458.22|454.12|458.12|454.02|458.22|454.12|458.09|453.99|19
1635706250000|2021-10-31 18:50:50|458.13|454.03|458.43|454.33|458.43|454.33|458.13|454.03|19
1635706260000|2021-10-31 18:51:00|458.44|454.34|458.38|454.28|458.55|454.45|458.36|454.26|16
1635706270000|2021-10-31 18:51:10|458.33|454.23|458.2|454.1|458.33|454.23|458.2|454.1|12
1635706280000|2021-10-31 18:51:20|458.18|454.08|458.1|454|458.18|454.08|458.07|453.97|15
1635706290000|2021-10-31 18:51:30|458.09|453.99|458.06|453.96|458.09|453.99|458.05|453.95|8
1635706300000|2021-10-31 18:51:40|458.08|453.98|458.06|453.96|458.08|453.98|458.06|453.96|3
1635706310000|2021-10-31 18:51:50|458.05|453.95|458.08|453.98|458.08|453.98|458.05|453.95|10
1635706320000|2021-10-31 18:52:00|458.09|453.99|458.05|453.95|458.09|453.99|458.04|453.94|9
1635706330000|2021-10-31 18:52:10|458.04|453.94|458.05|453.95|458.06|453.96|458.04|453.94|4
1635706340000|2021-10-31 18:52:20|458.07|453.97|458.28|454.18|458.28|454.18|458.07|453.97|10
1635706350000|2021-10-31 18:52:30|458.32|454.22|458.39|454.29|458.39|454.29|458.32|454.22|6
1635706360000|2021-10-31 18:52:40|458.4|454.3|458.57|454.47|458.57|454.47|458.4|454.3|5
1635706370000|2021-10-31 18:52:50|458.58|454.48|458.72|454.62|458.72|454.62|458.58|454.48|7
1635706380000|2021-10-31 18:53:00|458.71|454.61|458.72|454.62|458.72|454.62|458.7|454.6|4
1635706390000|2021-10-31 18:53:10|458.71|454.61|458.82|454.72|458.82|454.72|458.71|454.61|9
1635706400000|2021-10-31 18:53:20|458.88|454.78|458.88|454.78|458.88|454.78|458.88|454.78|1
1635706410000|2021-10-31 18:53:30|458.89|454.79|458.97|454.87|458.97|454.87|458.89|454.79|4
1635706420000|2021-10-31 18:53:40|458.99|454.89|459.14|455.04|459.15|455.05|458.99|454.89|13
1635706430000|2021-10-31 18:53:50|459.18|455.08|459.17|455.07|459.18|455.08|459.17|455.07|2
1635706440000|2021-10-31 18:54:00|459.24|455.14|459.24|455.14|459.24|455.14|459.24|455.14|1
1635706450000|2021-10-31 18:54:10|459.22|455.12|459.33|455.23|459.33|455.23|459.22|455.12|6
1635706460000|2021-10-31 18:54:20|459.32|455.22|459.37|455.27|459.37|455.27|459.32|455.22|2
1635706470000|2021-10-31 18:54:30|459.36|455.26|459.36|455.26|459.36|455.26|459.36|455.26|1
1635706480000|2021-10-31 18:54:40|459.39|455.29|459.33|455.23|459.39|455.29|459.32|455.22|7
1635706490000|2021-10-31 18:54:50|459.34|455.24|459.4|455.3|459.41|455.31|459.34|455.24|7
1635706500000|2021-10-31 18:55:00|459.39|455.29|459.25|455.15|459.4|455.3|459.24|455.14|13
1635706510000|2021-10-31 18:55:10|459.24|455.14|458.65|454.55|459.25|455.15|458.64|454.54|20
1635706520000|2021-10-31 18:55:20|458.67|454.57|458.68|454.58|458.75|454.65|458.63|454.53|20
1635706530000|2021-10-31 18:55:30|458.67|454.57|458.23|454.13|458.67|454.57|458.23|454.13|21
1635706540000|2021-10-31 18:55:40|458.25|454.15|458.1|454|458.25|454.15|458.1|454|17
1635706550000|2021-10-31 18:55:50|458.09|453.99|458.5|454.4|458.5|454.4|458.09|453.99|15
1635706560000|2021-10-31 18:56:00|458.49|454.39|458.66|454.56|458.66|454.56|458.36|454.26|21
1635706570000|2021-10-31 18:56:10|458.67|454.57|458.91|454.81|458.93|454.83|458.67|454.57|22
1635706580000|2021-10-31 18:56:20|458.92|454.82|458.96|454.86|458.96|454.86|458.88|454.78|13
1635706590000|2021-10-31 18:56:30|458.93|454.83|458.64|454.54|458.94|454.84|458.64|454.54|20
1635706600000|2021-10-31 18:56:40|458.66|454.56|458.46|454.36|458.66|454.56|458.44|454.34|17
1635706610000|2021-10-31 18:56:50|458.47|454.37|458.35|454.25|458.47|454.37|458.24|454.14|16
1635706620000|2021-10-31 18:57:00|458.34|454.24|458.63|454.53|458.63|454.53|458.31|454.21|21
1635706630000|2021-10-31 18:57:10|458.62|454.52|458.64|454.54|458.64|454.54|458.62|454.52|2
1635706640000|2021-10-31 18:57:20|458.63|454.53|458.61|454.51|458.66|454.56|458.61|454.51|9
1635706650000|2021-10-31 18:57:30|458.62|454.52|458.03|453.93|458.62|454.52|458.03|453.93|19
1635706660000|2021-10-31 18:57:40|458.02|453.92|458.19|454.09|458.19|454.09|458|453.9|18
1635706670000|2021-10-31 18:57:50|458.2|454.1|458.44|454.34|458.44|454.34|458.2|454.1|13
1635706680000|2021-10-31 18:58:00|458.45|454.35|458.68|454.58|458.73|454.63|458.44|454.34|17
1635706690000|2021-10-31 18:58:10|458.67|454.57|458.88|454.78|458.88|454.78|458.67|454.57|18
1635706700000|2021-10-31 18:58:20|458.9|454.8|459.08|454.98|459.09|454.99|458.9|454.8|8
1635706710000|2021-10-31 18:58:30|459.11|455.01|459.53|455.43|459.53|455.43|459.11|455.01|20
1635706720000|2021-10-31 18:58:40|459.54|455.44|459.52|455.42|459.6|455.5|459.49|455.39|9
1635706730000|2021-10-31 18:58:50|459.5|455.4|459.33|455.23|459.51|455.41|459.29|455.19|24
1635706740000|2021-10-31 18:59:00|459.34|455.24|459.26|455.16|459.34|455.24|459.23|455.13|17
1635706750000|2021-10-31 18:59:10|459.25|455.15|459.22|455.12|459.32|455.22|459.22|455.12|16
1635706760000|2021-10-31 18:59:20|459.17|455.07|458.99|454.89|459.17|455.07|458.99|454.89|12
1635706770000|2021-10-31 18:59:30|459.02|454.92|458.52|454.42|459.02|454.92|458.52|454.42|23
1635706780000|2021-10-31 18:59:40|458.51|454.41|458.51|454.41|458.51|454.41|458.5|454.4|3
1635706790000|2021-10-31 18:59:50|458.5|454.4|458.41|454.31|458.51|454.41|458.4|454.3|13
1635706800000|2021-10-31 19:00:00|458.44|454.34|458.84|454.74|458.84|454.74|458.43|454.33|21
1635706810000|2021-10-31 19:00:10|458.86|454.76|459.06|454.96|459.07|454.97|458.86|454.76|19
1635706820000|2021-10-31 19:00:20|459.09|454.99|459.32|455.22|459.32|455.22|459.09|454.99|14
1635706830000|2021-10-31 19:00:30|459.31|455.21|459.31|455.21|459.31|455.21|459.16|455.06|15
1635706840000|2021-10-31 19:00:40|459.32|455.22|459.38|455.28|459.42|455.32|459.31|455.21|11
1635706850000|2021-10-31 19:00:50|459.39|455.29|459.56|455.46|459.56|455.46|459.39|455.29|13
1635706860000|2021-10-31 19:01:00|459.53|455.43|459.55|455.45|459.55|455.45|459.53|455.43|7
1635706870000|2021-10-31 19:01:10|459.57|455.47|459.57|455.47|459.57|455.47|459.57|455.47|1
1635706880000|2021-10-31 19:01:20|459.56|455.46|459.69|455.59|459.69|455.59|459.56|455.46|8
1635706900000|2021-10-31 19:01:40|459.67|455.57|459.56|455.46|459.67|455.57|459.55|455.45|10
1635706910000|2021-10-31 19:01:50|459.57|455.47|459.67|455.57|459.67|455.57|459.56|455.46|8
1635706920000|2021-10-31 19:02:00|459.66|455.56|459.64|455.54|459.69|455.59|459.64|455.54|6
1635706940000|2021-10-31 19:02:20|459.63|455.53|459.63|455.53|459.63|455.53|459.61|455.51|5
1635706950000|2021-10-31 19:02:30|459.61|455.51|459.33|455.23|459.61|455.51|459.3|455.2|26
1635706960000|2021-10-31 19:02:40|459.32|455.22|459.04|454.94|459.32|455.22|459.02|454.92|19
1635706970000|2021-10-31 19:02:50|459.05|454.95|459.32|455.22|459.32|455.22|459.02|454.92|20
1635706980000|2021-10-31 19:03:00|459.31|455.21|459.49|455.39|459.49|455.39|459.23|455.13|15
1635706990000|2021-10-31 19:03:10|459.5|455.4|459.65|455.55|459.69|455.59|459.49|455.39|22
1635707000000|2021-10-31 19:03:20|459.62|455.52|459.82|455.72|459.84|455.74|459.62|455.52|12
1635707010000|2021-10-31 19:03:30|459.84|455.74|459.86|455.76|459.86|455.76|459.82|455.72|6
1635707020000|2021-10-31 19:03:40|459.95|455.85|460.23|456.13|460.24|456.14|459.95|455.85|15
1635707030000|2021-10-31 19:03:50|460.19|456.09|460.12|456.02|460.19|456.09|460.12|456.02|7
1635707040000|2021-10-31 19:04:00|460.11|456.01|460.08|455.98|460.13|456.03|460.07|455.97|18
1635707050000|2021-10-31 19:04:10|460.07|455.97|460.12|456.02|460.12|456.02|460.01|455.91|14
1635707060000|2021-10-31 19:04:20|460.16|456.06|460.34|456.24|460.35|456.25|460.16|456.06|13
1635707070000|2021-10-31 19:04:30|460.32|456.22|460.3|456.2|460.33|456.23|460.3|456.2|9
1635707080000|2021-10-31 19:04:40|460.36|456.26|460.2|456.1|460.39|456.29|460.2|456.1|16
1635707090000|2021-10-31 19:04:50|460.21|456.11|460.24|456.14|460.24|456.14|460.16|456.06|15
1635707100000|2021-10-31 19:05:00|460.26|456.16|460.19|456.09|460.26|456.16|460.19|456.09|12
1635707110000|2021-10-31 19:05:10|460.14|456.04|459.82|455.72|460.14|456.04|459.82|455.72|15
1635707120000|2021-10-31 19:05:20|459.83|455.73|459.44|455.34|459.83|455.73|459.44|455.34|24
1635707130000|2021-10-31 19:05:30|459.42|455.32|459.56|455.46|459.56|455.46|459.39|455.29|17
1635707140000|2021-10-31 19:05:40|459.59|455.49|459.81|455.71|459.82|455.72|459.59|455.49|17
1635707150000|2021-10-31 19:05:50|459.85|455.75|459.9|455.8|459.97|455.87|459.83|455.73|16
1635707160000|2021-10-31 19:06:00|459.83|455.73|460.11|456.01|460.11|456.01|459.82|455.72|16
1635707170000|2021-10-31 19:06:10|460.13|456.03|460.11|456.01|460.17|456.07|460.11|456.01|8
1635707180000|2021-10-31 19:06:20|460.12|456.02|460.02|455.92|460.14|456.04|460.02|455.92|13
1635707190000|2021-10-31 19:06:30|460.04|455.94|460.07|455.97|460.09|455.99|460|455.9|9
1635707200000|2021-10-31 19:06:40|460.09|455.99|460.26|456.16|460.26|456.16|460.09|455.99|6
1635707210000|2021-10-31 19:06:50|460.27|456.17|460.34|456.24|460.34|456.24|460.27|456.17|4
1635707220000|2021-10-31 19:07:00|460.47|456.37|460.56|456.46|460.68|456.58|460.47|456.37|14
1635707230000|2021-10-31 19:07:10|460.53|456.43|460.51|456.41|460.53|456.43|460.41|456.31|16
1635707240000|2021-10-31 19:07:20|460.47|456.37|460.42|456.32|460.47|456.37|460.42|456.32|3
1635707250000|2021-10-31 19:07:30|460.4|456.3|460.41|456.31|460.41|456.31|460.39|456.29|4
1635707260000|2021-10-31 19:07:40|460.4|456.3|460.18|456.08|460.4|456.3|460.17|456.07|13
1635707270000|2021-10-31 19:07:50|460.17|456.07|460.05|455.95|460.17|456.07|459.93|455.83|22
1635707280000|2021-10-31 19:08:00|460.1|456|460.12|456.02|460.16|456.06|460.04|455.94|13
1635707290000|2021-10-31 19:08:10|460.11|456.01|460.16|456.06|460.17|456.07|460.1|456|9
1635707300000|2021-10-31 19:08:20|460.18|456.08|459.93|455.83|460.18|456.08|459.93|455.83|12
1635707310000|2021-10-31 19:08:30|459.92|455.82|459.92|455.82|459.92|455.82|459.88|455.78|5
1635707320000|2021-10-31 19:08:40|459.91|455.81|460.06|455.96|460.1|456|459.91|455.81|9
1635707330000|2021-10-31 19:08:50|460.08|455.98|460.01|455.91|460.11|456.01|460.01|455.91|13
1635707340000|2021-10-31 19:09:00|459.99|455.89|459.95|455.85|460.05|455.95|459.91|455.81|20
1635707350000|2021-10-31 19:09:10|459.93|455.83|459.93|455.83|459.95|455.85|459.93|455.83|3
1635707360000|2021-10-31 19:09:20|459.94|455.84|459.89|455.79|459.95|455.85|459.86|455.76|10
1635707370000|2021-10-31 19:09:30|459.88|455.78|459.9|455.8|459.9|455.8|459.88|455.78|3
1635707380000|2021-10-31 19:09:40|459.91|455.81|459.97|455.87|460|455.9|459.9|455.8|9
1635707390000|2021-10-31 19:09:50|460.01|455.91|459.99|455.89|460.01|455.91|459.99|455.89|4
1635707400000|2021-10-31 19:10:00|460.02|455.92|460.19|456.09|460.19|456.09|460.02|455.92|8
1635707410000|2021-10-31 19:10:10|460.12|456.02|460.14|456.04|460.25|456.15|460.11|456.01|16
1635707420000|2021-10-31 19:10:20|460.1|456|460.37|456.27|460.37|456.27|460.1|456|20
1635707430000|2021-10-31 19:10:30|460.4|456.3|460.42|456.32|460.49|456.39|460.39|456.29|17
1635707440000|2021-10-31 19:10:40|460.44|456.34|460.36|456.26|460.44|456.34|460.36|456.26|9
1635707450000|2021-10-31 19:10:50|460.35|456.25|460.19|456.09|460.35|456.25|460.19|456.09|8
1635707460000|2021-10-31 19:11:00|460.18|456.08|460.17|456.07|460.18|456.08|460.17|456.07|4
1635707470000|2021-10-31 19:11:10|460.14|456.04|459.93|455.83|460.15|456.05|459.91|455.81|16
1635707480000|2021-10-31 19:11:20|459.92|455.82|460.09|455.99|460.09|455.99|459.92|455.82|8
1635707490000|2021-10-31 19:11:30|460.11|456.01|460.09|455.99|460.12|456.02|460.09|455.99|6
1635707500000|2021-10-31 19:11:40|460.1|456|459.82|455.72|460.1|456|459.8|455.7|12
1635707510000|2021-10-31 19:11:50|459.8|455.7|459.75|455.65|459.8|455.7|459.75|455.65|9
1635707520000|2021-10-31 19:12:00|459.74|455.64|459.76|455.66|459.8|455.7|459.74|455.64|9
1635707530000|2021-10-31 19:12:10|459.75|455.65|459.89|455.79|459.89|455.79|459.7|455.6|18
1635707540000|2021-10-31 19:12:20|459.88|455.78|460.23|456.13|460.23|456.13|459.87|455.77|16
1635707550000|2021-10-31 19:12:30|460.21|456.11|460.41|456.31|460.41|456.31|460.21|456.11|14
1635707560000|2021-10-31 19:12:40|460.42|456.32|460.6|456.5|460.6|456.5|460.4|456.3|10
1635707570000|2021-10-31 19:12:50|460.64|456.54|460.59|456.49|460.67|456.57|460.59|456.49|11
1635707580000|2021-10-31 19:13:00|460.6|456.5|460.6|456.5|460.6|456.5|460.6|456.5|1
1635707590000|2021-10-31 19:13:10|460.61|456.51|460.61|456.51|460.61|456.51|460.61|456.51|1
1635707600000|2021-10-31 19:13:20|460.66|456.56|460.68|456.58|460.71|456.61|460.66|456.56|11
1635707610000|2021-10-31 19:13:30|460.7|456.6|460.7|456.6|460.71|456.61|460.69|456.59|5
1635707620000|2021-10-31 19:13:40|460.71|456.61|460.69|456.59|460.71|456.61|460.67|456.57|8
1635707630000|2021-10-31 19:13:50|460.68|456.58|460.64|456.54|460.69|456.59|460.64|456.54|5
1635707640000|2021-10-31 19:14:00|460.63|456.53|460.39|456.29|460.63|456.53|460.39|456.29|13
1635707650000|2021-10-31 19:14:10|460.38|456.28|460.5|456.4|460.5|456.4|460.38|456.28|9
1635707660000|2021-10-31 19:14:20|460.55|456.45|460.54|456.44|460.55|456.45|460.52|456.42|5
1635707670000|2021-10-31 19:14:30|460.53|456.43|460.71|456.61|460.73|456.63|460.53|456.43|11
1635707680000|2021-10-31 19:14:40|460.69|456.59|460.57|456.47|460.69|456.59|460.57|456.47|16
1635707690000|2021-10-31 19:14:50|460.58|456.48|460.68|456.58|460.68|456.58|460.53|456.43|15
1635707700000|2021-10-31 19:15:00|460.7|456.6|460.66|456.56|460.7|456.6|460.64|456.54|11
1635707710000|2021-10-31 19:15:10|460.67|456.57|460.74|456.64|460.76|456.66|460.67|456.57|10
1635707730000|2021-10-31 19:15:30|460.76|456.66|460.86|456.76|460.86|456.76|460.76|456.66|4
1635707750000|2021-10-31 19:15:50|460.85|456.75|461.5|457.4|461.5|457.4|460.85|456.75|13
1635707760000|2021-10-31 19:16:00|461.49|457.39|461.4|457.3|461.5|457.4|461.4|457.3|11
1635707770000|2021-10-31 19:16:10|461.43|457.33|461.36|457.26|461.46|457.36|461.28|457.18|12
1635707780000|2021-10-31 19:16:20|461.3|457.2|461.34|457.24|461.36|457.26|461.29|457.19|13
1635707790000|2021-10-31 19:16:30|461.35|457.25|461.37|457.27|461.4|457.3|461.32|457.22|17
1635707800000|2021-10-31 19:16:40|461.36|457.26|461.22|457.12|461.37|457.27|461.17|457.07|19
1635707810000|2021-10-31 19:16:50|461.21|457.11|461.24|457.14|461.24|457.14|461.21|457.11|6
1635707820000|2021-10-31 19:17:00|461.22|457.12|461.15|457.05|461.24|457.14|461.15|457.05|13
1635707830000|2021-10-31 19:17:10|461.16|457.06|460.92|456.82|461.16|457.06|460.92|456.82|20
1635707840000|2021-10-31 19:17:20|460.91|456.81|460.88|456.78|460.92|456.82|460.83|456.73|6
1635707850000|2021-10-31 19:17:30|460.89|456.79|460.86|456.76|460.89|456.79|460.86|456.76|5
1635707860000|2021-10-31 19:17:40|460.88|456.78|460.93|456.83|460.93|456.83|460.88|456.78|4
1635707870000|2021-10-31 19:17:50|460.89|456.79|460.9|456.8|460.92|456.82|460.89|456.79|4
1635707880000|2021-10-31 19:18:00|460.86|456.76|460.97|456.87|460.98|456.88|460.8|456.7|16
1635707890000|2021-10-31 19:18:10|460.98|456.88|461|456.9|461|456.9|460.85|456.75|16
1635707900000|2021-10-31 19:18:20|460.98|456.88|461.13|457.03|461.13|457.03|460.98|456.88|15
1635707910000|2021-10-31 19:18:30|461.11|457.01|461.18|457.08|461.2|457.1|461.11|457.01|14
1635707920000|2021-10-31 19:18:40|461.2|457.1|461.28|457.18|461.29|457.19|461.19|457.09|16
1635707930000|2021-10-31 19:18:50|461.27|457.17|461.25|457.15|461.27|457.17|461.25|457.15|11
1635707940000|2021-10-31 19:19:00|461.26|457.16|461.26|457.16|461.29|457.19|461.21|457.11|11
1635707950000|2021-10-31 19:19:10|461.25|457.15|461.28|457.18|461.29|457.19|461.25|457.15|4
1635707960000|2021-10-31 19:19:20|461.29|457.19|461.32|457.22|461.32|457.22|461.25|457.15|16
1635707970000|2021-10-31 19:19:30|461.31|457.21|461.1|457|461.31|457.21|461.1|457|9
1635707980000|2021-10-31 19:19:40|461.09|456.99|461.21|457.11|461.21|457.11|460.92|456.82|30
1635707990000|2021-10-31 19:19:50|461.16|457.06|461.17|457.07|461.21|457.11|461.16|457.06|10
1635708000000|2021-10-31 19:20:00|461.18|457.08|461.13|457.03|461.19|457.09|461.11|457.01|11
1635708010000|2021-10-31 19:20:10|461.14|457.04|461.14|457.04|461.15|457.05|461.11|457.01|6
1635708020000|2021-10-31 19:20:20|461.15|457.05|461.13|457.03|461.15|457.05|461.13|457.03|8
1635708030000|2021-10-31 19:20:30|461.12|457.02|461.12|457.02|461.12|457.02|461.12|457.02|1
1635708040000|2021-10-31 19:20:40|461.11|457.01|461.13|457.03|461.13|457.03|461.11|457.01|3
1635708050000|2021-10-31 19:20:50|461.14|457.04|461.14|457.04|461.14|457.04|461.14|457.04|1
1635708060000|2021-10-31 19:21:00|461.13|457.03|460.98|456.88|461.13|457.03|460.98|456.88|9
1635708070000|2021-10-31 19:21:10|460.97|456.87|460.97|456.87|461.02|456.92|460.97|456.87|8
1635708080000|2021-10-31 19:21:20|460.96|456.86|461|456.9|461|456.9|460.94|456.84|8
1635708090000|2021-10-31 19:21:30|461.01|456.91|461.13|457.03|461.13|457.03|461|456.9|9
1635708100000|2021-10-31 19:21:40|461.14|457.04|461.33|457.23|461.33|457.23|461.14|457.04|10
1635708110000|2021-10-31 19:21:50|461.35|457.25|461.36|457.26|461.36|457.26|461.35|457.25|2
1635708120000|2021-10-31 19:22:00|461.4|457.3|461.45|457.35|461.49|457.39|461.39|457.29|20
1635708130000|2021-10-31 19:22:10|461.49|457.39|461.45|457.35|461.5|457.4|461.43|457.33|9
1635708140000|2021-10-31 19:22:20|461.46|457.36|461.48|457.38|461.49|457.39|461.45|457.35|5
1635708150000|2021-10-31 19:22:30|461.49|457.39|461.51|457.41|461.51|457.41|461.49|457.39|3
1635708160000|2021-10-31 19:22:40|461.5|457.4|461.38|457.28|461.51|457.41|461.38|457.28|7
1635708170000|2021-10-31 19:22:50|461.39|457.29|461.41|457.31|461.45|457.35|461.37|457.27|11
1635708180000|2021-10-31 19:23:00|461.34|457.24|461.32|457.22|461.35|457.25|461.28|457.18|18
1635708190000|2021-10-31 19:23:10|461.38|457.28|461.27|457.17|461.38|457.28|461.25|457.15|17
1635708200000|2021-10-31 19:23:20|461.26|457.16|461.13|457.03|461.26|457.16|461.13|457.03|8
1635708210000|2021-10-31 19:23:30|461.16|457.06|461.21|457.11|461.23|457.13|461.16|457.06|8
1635708220000|2021-10-31 19:23:40|461.16|457.06|461.08|456.98|461.16|457.06|461.08|456.98|7
1635708230000|2021-10-31 19:23:50|461.1|457|461.18|457.08|461.2|457.1|461.1|457|11
1635708240000|2021-10-31 19:24:00|461.17|457.07|461.19|457.09|461.24|457.14|461.17|457.07|14
1635708250000|2021-10-31 19:24:10|461.2|457.1|461.24|457.14|461.24|457.14|461.2|457.1|7
1635708260000|2021-10-31 19:24:20|461.25|457.15|461.58|457.48|461.58|457.48|461.25|457.15|15
1635708270000|2021-10-31 19:24:30|461.55|457.45|461.68|457.58|461.7|457.6|461.54|457.44|14
1635708280000|2021-10-31 19:24:40|461.75|457.65|461.77|457.67|461.79|457.69|461.74|457.64|10
1635708290000|2021-10-31 19:24:50|461.78|457.68|461.78|457.68|461.78|457.68|461.78|457.68|1
1635708300000|2021-10-31 19:25:00|461.77|457.67|461.73|457.63|461.78|457.68|461.72|457.62|9
1635708310000|2021-10-31 19:25:10|461.7|457.6|461.72|457.62|461.75|457.65|461.66|457.56|14
1635708320000|2021-10-31 19:25:20|461.71|457.61|461.71|457.61|461.74|457.64|461.68|457.58|10
1635708330000|2021-10-31 19:25:30|461.7|457.6|461.71|457.61|461.73|457.63|461.7|457.6|9
1635708340000|2021-10-31 19:25:40|461.73|457.63|461.73|457.63|461.77|457.67|461.73|457.63|4
1635708350000|2021-10-31 19:25:50|461.75|457.65|461.77|457.67|461.79|457.69|461.72|457.62|9
1635708360000|2021-10-31 19:26:00|461.78|457.68|461.85|457.75|461.85|457.75|461.75|457.65|15
1635708370000|2021-10-31 19:26:10|461.84|457.74|461.79|457.69|461.85|457.75|461.79|457.69|9
1635708380000|2021-10-31 19:26:20|461.81|457.71|461.82|457.72|461.85|457.75|461.81|457.71|10
1635708390000|2021-10-31 19:26:30|461.79|457.69|461.83|457.73|461.83|457.73|461.79|457.69|5
1635708400000|2021-10-31 19:26:40|461.84|457.74|461.94|457.84|461.94|457.84|461.84|457.74|7
1635708420000|2021-10-31 19:27:00|461.97|457.87|461.87|457.77|461.97|457.87|461.87|457.77|8
1635708430000|2021-10-31 19:27:10|461.85|457.75|461.85|457.75|461.86|457.76|461.8|457.7|11
1635708440000|2021-10-31 19:27:20|461.87|457.77|461.87|457.77|461.88|457.78|461.87|457.77|3
1635708450000|2021-10-31 19:27:30|461.88|457.78|461.88|457.78|461.88|457.78|461.87|457.77|9
1635708460000|2021-10-31 19:27:40|461.87|457.77|461.95|457.85|461.95|457.85|461.87|457.77|11
1635708470000|2021-10-31 19:27:50|461.97|457.87|461.99|457.89|462|457.9|461.97|457.87|8
1635708480000|2021-10-31 19:28:00|462|457.9|462.03|457.93|462.03|457.93|462|457.9|5
1635708490000|2021-10-31 19:28:10|462.02|457.92|462.04|457.94|462.04|457.94|462.02|457.92|4
1635708500000|2021-10-31 19:28:20|462|457.9|462.03|457.93|462.04|457.94|462|457.9|6
1635708510000|2021-10-31 19:28:30|462.02|457.92|461.92|457.82|462.03|457.93|461.91|457.81|11
1635708520000|2021-10-31 19:28:40|461.93|457.83|461.93|457.83|461.93|457.83|461.9|457.8|6
1635708530000|2021-10-31 19:28:50|461.94|457.84|461.95|457.85|462.01|457.91|461.94|457.84|9
1635708540000|2021-10-31 19:29:00|461.97|457.87|462|457.9|462|457.9|461.96|457.86|5
1635708560000|2021-10-31 19:29:20|462.01|457.91|462.13|458.03|462.13|458.03|462.01|457.91|7
1635708570000|2021-10-31 19:29:30|462.14|458.04|462.11|458.01|462.18|458.08|462.1|458|7
1635708580000|2021-10-31 19:29:40|462.12|458.02|462.17|458.07|462.18|458.08|462.09|457.99|8
1635708590000|2021-10-31 19:29:50|462.14|458.04|462.23|458.13|462.27|458.17|462.14|458.04|10
1635708600000|2021-10-31 19:30:00|462.22|458.12|462.22|458.12|462.22|458.12|462.15|458.05|4
1635708610000|2021-10-31 19:30:10|462.2|458.1|462.16|458.06|462.2|458.1|462.16|458.06|3
1635708620000|2021-10-31 19:30:20|462.17|458.07|462.21|458.11|462.22|458.12|462.17|458.07|9
1635708630000|2021-10-31 19:30:30|462.22|458.12|462.15|458.05|462.22|458.12|462.15|458.05|16
1635708640000|2021-10-31 19:30:40|462.16|458.06|462.1|458|462.16|458.06|462.07|457.97|10
1635708650000|2021-10-31 19:30:50|462.11|458.01|461.97|457.87|462.11|458.01|461.97|457.87|13
1635708660000|2021-10-31 19:31:00|461.96|457.86|461.68|457.58|461.96|457.86|461.68|457.58|19
1635708670000|2021-10-31 19:31:10|461.67|457.57|461.65|457.55|461.68|457.58|461.63|457.53|8
1635708680000|2021-10-31 19:31:20|461.63|457.53|461.64|457.54|461.65|457.55|461.63|457.53|5
1635708690000|2021-10-31 19:31:30|461.63|457.53|461.63|457.53|461.63|457.53|461.63|457.53|1
1635708700000|2021-10-31 19:31:40|461.61|457.51|461.62|457.52|461.64|457.54|461.61|457.51|8
1635708710000|2021-10-31 19:31:50|461.63|457.53|461.62|457.52|461.63|457.53|461.61|457.51|6
1635708720000|2021-10-31 19:32:00|461.61|457.51|461.64|457.54|461.64|457.54|461.61|457.51|3
1635708730000|2021-10-31 19:32:10|461.65|457.55|461.64|457.54|461.72|457.62|461.64|457.54|12
1635708740000|2021-10-31 19:32:20|461.63|457.53|461.63|457.53|461.63|457.53|461.63|457.53|1
1635708750000|2021-10-31 19:32:30|461.62|457.52|461.63|457.53|461.64|457.54|461.62|457.52|4
1635708760000|2021-10-31 19:32:40|461.62|457.52|461.63|457.53|461.63|457.53|461.62|457.52|4
1635708770000|2021-10-31 19:32:50|461.62|457.52|461.55|457.45|461.62|457.52|461.55|457.45|3
1635708780000|2021-10-31 19:33:00|461.53|457.43|461.49|457.39|461.54|457.44|461.48|457.38|8
1635708790000|2021-10-31 19:33:10|461.52|457.42|461.53|457.43|461.55|457.45|461.52|457.42|5
1635708800000|2021-10-31 19:33:20|461.51|457.41|461.53|457.43|461.53|457.43|461.48|457.38|6
1635708810000|2021-10-31 19:33:30|461.48|457.38|461.44|457.34|461.49|457.39|461.44|457.34|5
1635708820000|2021-10-31 19:33:40|461.42|457.32|461.38|457.28|461.42|457.32|461.38|457.28|5
1635708830000|2021-10-31 19:33:50|461.4|457.3|461.32|457.22|461.4|457.3|461.32|457.22|12
1635708840000|2021-10-31 19:34:00|461.31|457.21|461.3|457.2|461.31|457.21|461.3|457.2|4
1635708850000|2021-10-31 19:34:10|461.29|457.19|461.23|457.13|461.3|457.2|461.23|457.13|5
1635708860000|2021-10-31 19:34:20|461.24|457.14|461.23|457.13|461.25|457.15|461.23|457.13|6
1635708870000|2021-10-31 19:34:30|461.22|457.12|461.4|457.3|461.4|457.3|461.22|457.12|14
1635708880000|2021-10-31 19:34:40|461.41|457.31|461.45|457.35|461.45|457.35|461.4|457.3|3
1635708890000|2021-10-31 19:34:50|461.46|457.36|461.59|457.49|461.59|457.49|461.45|457.35|5
1635708900000|2021-10-31 19:35:00|461.61|457.51|461.68|457.58|461.69|457.59|461.58|457.48|10
1635708910000|2021-10-31 19:35:10|461.72|457.62|461.72|457.62|461.76|457.66|461.72|457.62|13
1635708920000|2021-10-31 19:35:20|461.71|457.61|461.73|457.63|461.74|457.64|461.71|457.61|6
1635708930000|2021-10-31 19:35:30|461.74|457.64|461.66|457.56|461.74|457.64|461.66|457.56|6
1635708940000|2021-10-31 19:35:40|461.65|457.55|461.54|457.44|461.65|457.55|461.53|457.43|16
1635708950000|2021-10-31 19:35:50|461.52|457.42|461.3|457.2|461.52|457.42|461.3|457.2|10
1635708960000|2021-10-31 19:36:00|461.31|457.21|461.32|457.22|461.34|457.24|461.31|457.21|5
1635708970000|2021-10-31 19:36:10|461.34|457.24|461.35|457.25|461.35|457.25|461.34|457.24|4
1635708980000|2021-10-31 19:36:20|461.34|457.24|461.34|457.24|461.34|457.24|461.34|457.24|1
1635708990000|2021-10-31 19:36:30|461.35|457.25|461.34|457.24|461.35|457.25|461.34|457.24|2
1635709000000|2021-10-31 19:36:40|461.35|457.25|461.34|457.24|461.35|457.25|461.34|457.24|4
1635709020000|2021-10-31 19:37:00|461.42|457.32|461.44|457.34|461.45|457.35|461.42|457.32|7
1635709030000|2021-10-31 19:37:10|461.49|457.39|461.54|457.44|461.54|457.44|461.49|457.39|3
1635709040000|2021-10-31 19:37:20|461.53|457.43|461.59|457.49|461.59|457.49|461.53|457.43|5
1635709050000|2021-10-31 19:37:30|461.58|457.48|461.63|457.53|461.63|457.53|461.58|457.48|9
1635709060000|2021-10-31 19:37:40|461.64|457.54|461.63|457.53|461.64|457.54|461.63|457.53|4
1635709070000|2021-10-31 19:37:50|461.64|457.54|461.69|457.59|461.7|457.6|461.64|457.54|6
1635709080000|2021-10-31 19:38:00|461.66|457.56|461.43|457.33|461.66|457.56|461.43|457.33|13
1635709090000|2021-10-31 19:38:10|461.44|457.34|461.43|457.33|461.44|457.34|461.43|457.33|2
1635709100000|2021-10-31 19:38:20|461.42|457.32|461.41|457.31|461.43|457.33|461.41|457.31|4
1635709110000|2021-10-31 19:38:30|461.39|457.29|461.37|457.27|461.39|457.29|461.37|457.27|3
1635709120000|2021-10-31 19:38:40|461.38|457.28|461.26|457.16|461.38|457.28|461.25|457.15|8
1635709130000|2021-10-31 19:38:50|461.22|457.12|461.16|457.06|461.24|457.14|461.16|457.06|4
1635709140000|2021-10-31 19:39:00|461.21|457.11|461.28|457.18|461.29|457.19|461.11|457.01|19
1635709150000|2021-10-31 19:39:10|461.25|457.15|461.26|457.16|461.28|457.18|461.23|457.13|7
1635709160000|2021-10-31 19:39:20|461.29|457.19|461.31|457.21|461.31|457.21|461.27|457.17|5
1635709170000|2021-10-31 19:39:30|461.3|457.2|461.31|457.21|461.31|457.21|461.3|457.2|2
1635709180000|2021-10-31 19:39:40|461.3|457.2|461.28|457.18|461.31|457.21|461.28|457.18|8
1635709190000|2021-10-31 19:39:50|461.27|457.17|461.26|457.16|461.29|457.19|461.23|457.13|13
1635709200000|2021-10-31 19:40:00|461.24|457.14|461.14|457.04|461.24|457.14|461.13|457.03|6
1635709210000|2021-10-31 19:40:10|461.13|457.03|460.94|456.84|461.13|457.03|460.94|456.84|11
1635709220000|2021-10-31 19:40:20|461.03|456.93|460.89|456.79|461.04|456.94|460.89|456.79|15
1635709230000|2021-10-31 19:40:30|460.96|456.86|460.94|456.84|460.97|456.87|460.9|456.8|14
1635709240000|2021-10-31 19:40:40|460.95|456.85|461.02|456.92|461.03|456.93|460.94|456.84|15
1635709250000|2021-10-31 19:40:50|461.03|456.93|461|456.9|461.03|456.93|461|456.9|8
1635709260000|2021-10-31 19:41:00|460.98|456.88|460.98|456.88|461.01|456.91|460.98|456.88|13
1635709270000|2021-10-31 19:41:10|460.97|456.87|460.67|456.57|460.97|456.87|460.66|456.56|16
1635709280000|2021-10-31 19:41:20|460.66|456.56|460.66|456.56|460.66|456.56|460.65|456.55|3
1635709290000|2021-10-31 19:41:30|460.65|456.55|460.57|456.47|460.65|456.55|460.57|456.47|6
1635709300000|2021-10-31 19:41:40|460.56|456.46|460.4|456.3|460.56|456.46|460.4|456.3|13
1635709310000|2021-10-31 19:41:50|460.41|456.31|460.46|456.36|460.46|456.36|460.32|456.22|15
1635709320000|2021-10-31 19:42:00|460.44|456.34|460.53|456.43|460.54|456.44|460.44|456.34|9
1635709330000|2021-10-31 19:42:10|460.54|456.44|460.53|456.43|460.54|456.44|460.5|456.4|5
1635709340000|2021-10-31 19:42:20|460.52|456.42|460.62|456.52|460.62|456.52|460.45|456.35|13
1635709350000|2021-10-31 19:42:30|460.63|456.53|460.68|456.58|460.68|456.58|460.62|456.52|7
1635709360000|2021-10-31 19:42:40|460.69|456.59|460.64|456.54|460.69|456.59|460.64|456.54|4
1635709370000|2021-10-31 19:42:50|460.63|456.53|460.62|456.52|460.65|456.55|460.62|456.52|6
1635709380000|2021-10-31 19:43:00|460.63|456.53|460.48|456.38|460.63|456.53|460.48|456.38|14
1635709390000|2021-10-31 19:43:10|460.51|456.41|460.42|456.32|460.51|456.41|460.42|456.32|4
1635709400000|2021-10-31 19:43:20|460.37|456.27|460.33|456.23|460.4|456.3|460.33|456.23|23
1635709410000|2021-10-31 19:43:30|460.35|456.25|460.33|456.23|460.35|456.25|460.3|456.2|10
1635709430000|2021-10-31 19:43:50|460.32|456.22|460.33|456.23|460.33|456.23|460.32|456.22|2
1635709460000|2021-10-31 19:44:20|460.34|456.24|460.33|456.23|460.34|456.24|460.32|456.22|4
1635709470000|2021-10-31 19:44:30|460.34|456.24|460.33|456.23|460.34|456.24|460.33|456.23|2
1635709490000|2021-10-31 19:44:50|460.34|456.24|460.62|456.52|460.64|456.54|460.34|456.24|22
1635709500000|2021-10-31 19:45:00|460.65|456.55|460.8|456.7|460.8|456.7|460.65|456.55|10
1635709510000|2021-10-31 19:45:10|460.81|456.71|460.52|456.42|460.89|456.79|460.52|456.42|20
1635709520000|2021-10-31 19:45:20|460.5|456.4|460.5|456.4|460.52|456.42|460.47|456.37|14
1635709530000|2021-10-31 19:45:30|460.51|456.41|460.53|456.43|460.56|456.46|460.51|456.41|12
1635709540000|2021-10-31 19:45:40|460.52|456.42|460.52|456.42|460.52|456.42|460.52|456.42|1
1635709550000|2021-10-31 19:45:50|460.51|456.41|460.46|456.36|460.51|456.41|460.45|456.35|12
1635709560000|2021-10-31 19:46:00|460.47|456.37|460.43|456.33|460.47|456.37|460.42|456.32|5
1635709570000|2021-10-31 19:46:10|460.42|456.32|460.41|456.31|460.42|456.32|460.41|456.31|2
1635709580000|2021-10-31 19:46:20|460.42|456.32|460.38|456.28|460.42|456.32|460.38|456.28|4
1635709590000|2021-10-31 19:46:30|460.36|456.26|460.44|456.34|460.44|456.34|460.36|456.26|7
1635709600000|2021-10-31 19:46:40|460.47|456.37|460.5|456.4|460.5|456.4|460.46|456.36|4
1635709610000|2021-10-31 19:46:50|460.51|456.41|460.4|456.3|460.51|456.41|460.4|456.3|10
1635709620000|2021-10-31 19:47:00|460.39|456.29|460.25|456.15|460.39|456.29|460.25|456.15|6
1635709630000|2021-10-31 19:47:10|460.27|456.17|460.33|456.23|460.34|456.24|460.27|456.17|11
1635709640000|2021-10-31 19:47:20|460.32|456.22|460.55|456.45|460.55|456.45|460.32|456.22|10
1635709650000|2021-10-31 19:47:30|460.58|456.48|460.86|456.76|460.86|456.76|460.56|456.46|14
1635709660000|2021-10-31 19:47:40|460.87|456.77|461.07|456.97|461.07|456.97|460.87|456.77|8
1635709670000|2021-10-31 19:47:50|461.06|456.96|461.1|457|461.1|457|461.06|456.96|8
1635709680000|2021-10-31 19:48:00|461.12|457.02|461.35|457.25|461.36|457.26|461.12|457.02|16
1635709690000|2021-10-31 19:48:10|461.37|457.27|461.43|457.33|461.55|457.45|461.37|457.27|17
1635709700000|2021-10-31 19:48:20|461.42|457.32|461.39|457.29|461.43|457.33|461.32|457.22|13
1635709710000|2021-10-31 19:48:30|461.4|457.3|461.4|457.3|461.41|457.31|461.35|457.25|8
1635709720000|2021-10-31 19:48:40|461.39|457.29|461.35|457.25|461.41|457.31|461.34|457.24|9
1635709730000|2021-10-31 19:48:50|461.36|457.26|461.29|457.19|461.38|457.28|461.29|457.19|13
1635709740000|2021-10-31 19:49:00|461.25|457.15|460.97|456.87|461.29|457.19|460.97|456.87|19
1635709750000|2021-10-31 19:49:10|460.98|456.88|460.7|456.6|460.98|456.88|460.68|456.58|20
1635709760000|2021-10-31 19:49:20|460.72|456.62|460.29|456.19|460.72|456.62|460.29|456.19|18
1635709770000|2021-10-31 19:49:30|460.28|456.18|460.08|455.98|460.3|456.2|460.03|455.93|12
1635709780000|2021-10-31 19:49:40|460.06|455.96|459.98|455.88|460.08|455.98|459.98|455.88|6
1635709790000|2021-10-31 19:49:50|459.97|455.87|460.09|455.99|460.09|455.99|459.97|455.87|5
1635709800000|2021-10-31 19:50:00|460.07|455.97|460.06|455.96|460.08|455.98|460.06|455.96|4
1635709810000|2021-10-31 19:50:10|460.05|455.95|460.05|455.95|460.05|455.95|460.05|455.95|1
1635709820000|2021-10-31 19:50:20|460.06|455.96|460.34|456.24|460.34|456.24|460.06|455.96|18
1635709830000|2021-10-31 19:50:30|460.37|456.27|460.86|456.76|460.86|456.76|460.37|456.27|21
1635709840000|2021-10-31 19:50:40|460.84|456.74|461.05|456.95|461.07|456.97|460.84|456.74|22
1635709850000|2021-10-31 19:50:50|461.07|456.97|461.17|457.07|461.18|457.08|461.07|456.97|11
1635709860000|2021-10-31 19:51:00|461.16|457.06|461.03|456.93|461.16|457.06|461.03|456.93|10
1635709870000|2021-10-31 19:51:10|461.02|456.92|460.72|456.62|461.02|456.92|460.69|456.59|20
1635709880000|2021-10-31 19:51:20|460.71|456.61|460.6|456.5|460.71|456.61|460.59|456.49|18
1635709890000|2021-10-31 19:51:30|460.59|456.49|460.24|456.14|460.59|456.49|460.24|456.14|20
1635709900000|2021-10-31 19:51:40|460.23|456.13|460.2|456.1|460.26|456.16|460.15|456.05|12
1635709910000|2021-10-31 19:51:50|460.19|456.09|460.1|456|460.2|456.1|460.07|455.97|13
1635709920000|2021-10-31 19:52:00|460.07|455.97|459.96|455.86|460.07|455.97|459.95|455.85|9
1635709930000|2021-10-31 19:52:10|459.97|455.87|460.08|455.98|460.12|456.02|459.97|455.87|13
1635709940000|2021-10-31 19:52:20|460.1|456|460.11|456.01|460.12|456.02|460.09|455.99|7
1635709950000|2021-10-31 19:52:30|460.12|456.02|460.11|456.01|460.16|456.06|460.1|456|9
1635709960000|2021-10-31 19:52:40|460.09|455.99|460.13|456.03|460.13|456.03|460.09|455.99|5
1635709970000|2021-10-31 19:52:50|460.12|456.02|460.11|456.01|460.13|456.03|460.11|456.01|6
1635709980000|2021-10-31 19:53:00|460.09|455.99|460.07|455.97|460.09|455.99|460.06|455.96|5
1635709990000|2021-10-31 19:53:10|460.06|455.96|459.97|455.87|460.06|455.96|459.94|455.84|11
1635710000000|2021-10-31 19:53:20|459.93|455.83|459.83|455.73|459.93|455.83|459.8|455.7|10
1635710010000|2021-10-31 19:53:30|459.84|455.74|459.37|455.27|459.84|455.74|459.37|455.27|19
1635710020000|2021-10-31 19:53:40|459.36|455.26|459.49|455.39|459.5|455.4|459.36|455.26|12
1635710030000|2021-10-31 19:53:50|459.48|455.38|459.54|455.44|459.55|455.45|459.48|455.38|8
1635710040000|2021-10-31 19:54:00|459.53|455.43|459.59|455.49|459.64|455.54|459.48|455.38|17
1635710050000|2021-10-31 19:54:10|459.58|455.48|459.76|455.66|459.77|455.67|459.58|455.48|7
1635710060000|2021-10-31 19:54:20|459.77|455.67|459.93|455.83|459.93|455.83|459.77|455.67|12
1635710070000|2021-10-31 19:54:30|459.97|455.87|460|455.9|460|455.9|459.97|455.87|5
1635710080000|2021-10-31 19:54:40|460.01|455.91|460.13|456.03|460.16|456.06|460.01|455.91|9
1635710090000|2021-10-31 19:54:50|460.12|456.02|460.13|456.03|460.17|456.07|460.12|456.02|9
1635710100000|2021-10-31 19:55:00|460.14|456.04|459.91|455.81|460.14|456.04|459.91|455.81|14
1635710110000|2021-10-31 19:55:10|459.9|455.8|459.8|455.7|459.91|455.81|459.8|455.7|15
1635710120000|2021-10-31 19:55:20|459.79|455.69|459.69|455.59|459.82|455.72|459.67|455.57|8
1635710130000|2021-10-31 19:55:30|459.59|455.49|459.31|455.21|459.59|455.49|459.31|455.21|18
1635710140000|2021-10-31 19:55:40|459.29|455.19|459.13|455.03|459.29|455.19|459.12|455.02|9
1635710150000|2021-10-31 19:55:50|459.12|455.02|459.04|454.94|459.13|455.03|459.04|454.94|8
1635710160000|2021-10-31 19:56:00|459.06|454.96|459.07|454.97|459.16|455.06|459.05|454.95|14
1635710170000|2021-10-31 19:56:10|459.06|454.96|459.49|455.39|459.49|455.39|459.06|454.96|15
1635710180000|2021-10-31 19:56:20|459.44|455.34|459.84|455.74|459.92|455.82|459.43|455.33|27
1635710190000|2021-10-31 19:56:30|459.83|455.73|459.91|455.81|459.93|455.83|459.82|455.72|13
1635710200000|2021-10-31 19:56:40|459.9|455.8|459.56|455.46|459.9|455.8|459.55|455.45|20
1635710210000|2021-10-31 19:56:50|459.57|455.47|459.58|455.48|459.63|455.53|459.57|455.47|9
1635710220000|2021-10-31 19:57:00|459.57|455.47|459.38|455.28|459.57|455.47|459.37|455.27|16
1635710230000|2021-10-31 19:57:10|459.37|455.27|459.73|455.63|459.73|455.63|459.37|455.27|18
1635710240000|2021-10-31 19:57:20|459.74|455.64|459.97|455.87|459.98|455.88|459.74|455.64|13
1635710250000|2021-10-31 19:57:30|459.98|455.88|459.87|455.77|460.02|455.92|459.87|455.77|10
1635710260000|2021-10-31 19:57:40|459.86|455.76|459.8|455.7|459.86|455.76|459.79|455.69|8
1635710280000|2021-10-31 19:58:00|459.79|455.69|459.85|455.75|459.86|455.76|459.79|455.69|6
1635710290000|2021-10-31 19:58:10|459.86|455.76|459.98|455.88|459.98|455.88|459.86|455.76|6
1635710300000|2021-10-31 19:58:20|459.99|455.89|459.97|455.87|459.99|455.89|459.95|455.85|12
1635710310000|2021-10-31 19:58:30|459.96|455.86|460.06|455.96|460.07|455.97|459.96|455.86|6
1635710320000|2021-10-31 19:58:40|460.09|455.99|460.37|456.27|460.39|456.29|460.09|455.99|15
1635710330000|2021-10-31 19:58:50|460.41|456.31|460.39|456.29|460.41|456.31|460.27|456.17|17
1635710340000|2021-10-31 19:59:00|460.43|456.33|460.24|456.14|460.43|456.33|460.23|456.13|14
1635710350000|2021-10-31 19:59:10|460.17|456.07|460.19|456.09|460.25|456.15|460.15|456.05|17
1635710360000|2021-10-31 19:59:20|460.22|456.12|460.25|456.15|460.36|456.26|460.22|456.12|22
1635710370000|2021-10-31 19:59:30|460.26|456.16|460.26|456.16|460.26|456.16|460.24|456.14|5
1635710380000|2021-10-31 19:59:40|460.24|456.14|460.39|456.29|460.39|456.29|460.24|456.14|13
1635710390000|2021-10-31 19:59:50|460.4|456.3|460.58|456.48|460.58|456.48|460.4|456.3|13
1635710400000|2021-10-31 20:00:00|460.56|456.46|460.61|456.51|460.61|456.51|460.47|456.37|22
1635710410000|2021-10-31 20:00:10|460.63|456.53|460.58|456.48|460.72|456.62|460.58|456.48|25
1635710420000|2021-10-31 20:00:20|460.54|456.44|460.35|456.25|460.54|456.44|460.34|456.24|17
1635710430000|2021-10-31 20:00:30|460.32|456.22|460|455.9|460.32|456.22|460|455.9|17
1635710440000|2021-10-31 20:00:40|459.97|455.87|459.95|455.85|459.97|455.87|459.92|455.82|12
1635710450000|2021-10-31 20:00:50|459.93|455.83|459.85|455.75|459.93|455.83|459.85|455.75|6
1635710460000|2021-10-31 20:01:00|459.83|455.73|459.81|455.71|459.83|455.73|459.71|455.61|21
1635710470000|2021-10-31 20:01:10|459.82|455.72|459.84|455.74|459.87|455.77|459.8|455.7|15
1635710480000|2021-10-31 20:01:20|459.83|455.73|459.84|455.74|459.84|455.74|459.79|455.69|13
1635710490000|2021-10-31 20:01:30|459.86|455.76|460.08|455.98|460.08|455.98|459.84|455.74|13
1635710500000|2021-10-31 20:01:40|460.09|455.99|460.02|455.92|460.11|456.01|459.99|455.89|17
1635710510000|2021-10-31 20:01:50|460.01|455.91|460.03|455.93|460.03|455.93|460.01|455.91|5
1635710520000|2021-10-31 20:02:00|460.07|455.97|460.13|456.03|460.13|456.03|460.07|455.97|7
1635710530000|2021-10-31 20:02:10|460.16|456.06|460.21|456.11|460.24|456.14|460.16|456.06|7
1635710540000|2021-10-31 20:02:20|460.2|456.1|459.92|455.82|460.2|456.1|459.92|455.82|12
1635710550000|2021-10-31 20:02:30|459.91|455.81|459.89|455.79|459.91|455.81|459.88|455.78|7
1635710560000|2021-10-31 20:02:40|459.88|455.78|459.93|455.83|459.93|455.83|459.85|455.75|9
1635710570000|2021-10-31 20:02:50|459.94|455.84|460.2|456.1|460.2|456.1|459.94|455.84|16
1635710580000|2021-10-31 20:03:00|460.22|456.12|460.2|456.1|460.28|456.18|460.2|456.1|5
1635710590000|2021-10-31 20:03:10|460.19|456.09|460.18|456.08|460.22|456.12|460.11|456.01|17
1635710600000|2021-10-31 20:03:20|460.19|456.09|459.86|455.76|460.19|456.09|459.84|455.74|17
1635710610000|2021-10-31 20:03:30|459.84|455.74|459.78|455.68|459.86|455.76|459.77|455.67|18
1635710620000|2021-10-31 20:03:40|459.8|455.7|459.69|455.59|459.8|455.7|459.69|455.59|5
1635710630000|2021-10-31 20:03:50|459.67|455.57|459.45|455.35|459.67|455.57|459.45|455.35|10
1635710640000|2021-10-31 20:04:00|459.46|455.36|458.95|454.85|459.47|455.37|458.94|454.84|16
1635710650000|2021-10-31 20:04:10|458.94|454.84|459.14|455.04|459.14|455.04|458.86|454.76|17
1635710660000|2021-10-31 20:04:20|459.16|455.06|459.29|455.19|459.29|455.19|459.16|455.06|6
1635710670000|2021-10-31 20:04:30|459.3|455.2|459.23|455.13|459.3|455.2|459.05|454.95|21
1635710680000|2021-10-31 20:04:40|459.24|455.14|459.13|455.03|459.24|455.14|459.13|455.03|14
1635710690000|2021-10-31 20:04:50|459.11|455.01|458.97|454.87|459.12|455.02|458.97|454.87|16
1635710700000|2021-10-31 20:05:00|458.95|454.85|459.03|454.93|459.04|454.94|458.94|454.84|12
1635710710000|2021-10-31 20:05:10|459.04|454.94|458.95|454.85|459.08|454.98|458.93|454.83|11
1635710720000|2021-10-31 20:05:20|458.9|454.8|459.19|455.09|459.22|455.12|458.9|454.8|15
1635710730000|2021-10-31 20:05:30|459.2|455.1|459.11|455.01|459.2|455.1|459.03|454.93|19
1635710740000|2021-10-31 20:05:40|459.1|455|459.2|455.1|459.2|455.1|459.1|455|9
1635710750000|2021-10-31 20:05:50|459.19|455.09|459.25|455.15|459.25|455.15|459.19|455.09|8
1635710760000|2021-10-31 20:06:00|459.26|455.16|459.41|455.31|459.41|455.31|459.26|455.16|15
1635710770000|2021-10-31 20:06:10|459.36|455.26|459.33|455.23|459.37|455.27|459.32|455.22|9
1635710780000|2021-10-31 20:06:20|459.34|455.24|459.25|455.15|459.34|455.24|459.22|455.12|18
1635710790000|2021-10-31 20:06:30|459.24|455.14|459.23|455.13|459.38|455.28|459.23|455.13|9
1635710800000|2021-10-31 20:06:40|459.22|455.12|459.21|455.11|459.23|455.13|459.21|455.11|8
1635710810000|2021-10-31 20:06:50|459.18|455.08|459.08|454.98|459.19|455.09|459.07|454.97|14
1635710820000|2021-10-31 20:07:00|459.07|454.97|458.99|454.89|459.07|454.97|458.98|454.88|6
1635710830000|2021-10-31 20:07:10|458.98|454.88|459|454.9|459|454.9|458.98|454.88|5
1635710840000|2021-10-31 20:07:20|458.99|454.89|458.99|454.89|459|454.9|458.98|454.88|6
1635710850000|2021-10-31 20:07:30|459.01|454.91|459.01|454.91|459.01|454.91|459.01|454.91|1
1635710860000|2021-10-31 20:07:40|459.02|454.92|459.2|455.1|459.2|455.1|459.02|454.92|7
1635710870000|2021-10-31 20:07:50|459.23|455.13|459.17|455.07|459.23|455.13|459.08|454.98|17
1635710880000|2021-10-31 20:08:00|459.18|455.08|459.27|455.17|459.27|455.17|459.18|455.08|6
1635710890000|2021-10-31 20:08:10|459.26|455.16|459.27|455.17|459.27|455.17|459.26|455.16|2
1635710900000|2021-10-31 20:08:20|459.26|455.16|459.05|454.95|459.26|455.16|459.05|454.95|14
1635710910000|2021-10-31 20:08:30|459.06|454.96|459.09|454.99|459.09|454.99|459.06|454.96|4
1635710920000|2021-10-31 20:08:40|459.1|455|459.12|455.02|459.12|455.02|459.1|455|3
1635710930000|2021-10-31 20:08:50|459.14|455.04|459.18|455.08|459.18|455.08|459.14|455.04|5
1635710940000|2021-10-31 20:09:00|459.19|455.09|459.27|455.17|459.27|455.17|459.19|455.09|8
1635710950000|2021-10-31 20:09:10|459.28|455.18|459.25|455.15|459.28|455.18|459.25|455.15|4
1635710960000|2021-10-31 20:09:20|459.22|455.12|459.22|455.12|459.22|455.12|459.2|455.1|5
1635710970000|2021-10-31 20:09:30|459.24|455.14|459.26|455.16|459.26|455.16|459.24|455.14|3
1635710980000|2021-10-31 20:09:40|459.28|455.18|459.3|455.2|459.3|455.2|459.28|455.18|3
1635710990000|2021-10-31 20:09:50|459.31|455.21|459.65|455.55|459.65|455.55|459.31|455.21|18
1635711000000|2021-10-31 20:10:00|459.66|455.56|459.74|455.64|459.78|455.68|459.64|455.54|14
1635711010000|2021-10-31 20:10:10|459.78|455.68|459.53|455.43|459.78|455.68|459.47|455.37|12
1635711020000|2021-10-31 20:10:20|459.52|455.42|459.61|455.51|459.62|455.52|459.52|455.42|17
1635711030000|2021-10-31 20:10:30|459.59|455.49|459.6|455.5|459.63|455.53|459.59|455.49|7
1635711040000|2021-10-31 20:10:40|459.58|455.48|459.54|455.44|459.59|455.49|459.54|455.44|7
1635711050000|2021-10-31 20:10:50|459.55|455.45|459.54|455.44|459.55|455.45|459.46|455.36|15
1635711060000|2021-10-31 20:11:00|459.53|455.43|459.55|455.45|459.55|455.45|459.53|455.43|3
1635711080000|2021-10-31 20:11:20|459.59|455.49|459.63|455.53|459.63|455.53|459.59|455.49|12
1635711090000|2021-10-31 20:11:30|459.64|455.54|459.66|455.56|459.66|455.56|459.64|455.54|5
1635711100000|2021-10-31 20:11:40|459.69|455.59|459.84|455.74|459.89|455.79|459.69|455.59|19
1635711110000|2021-10-31 20:11:50|459.86|455.76|459.9|455.8|459.91|455.81|459.86|455.76|7
1635711120000|2021-10-31 20:12:00|459.91|455.81|459.99|455.89|459.99|455.89|459.9|455.8|8
1635711130000|2021-10-31 20:12:10|460.03|455.93|460.04|455.94|460.07|455.97|459.99|455.89|11
1635711140000|2021-10-31 20:12:20|460.03|455.93|460.07|455.97|460.09|455.99|460.02|455.92|15
1635711150000|2021-10-31 20:12:30|460.06|455.96|460.14|456.04|460.16|456.06|460.06|455.96|12
1635711160000|2021-10-31 20:12:40|460.15|456.05|460.17|456.07|460.17|456.07|460.15|456.05|7
1635711170000|2021-10-31 20:12:50|460.16|456.06|460.23|456.13|460.23|456.13|460.15|456.05|6
1635711180000|2021-10-31 20:13:00|460.25|456.15|460.33|456.23|460.33|456.23|460.25|456.15|7
1635711190000|2021-10-31 20:13:10|460.32|456.22|460.46|456.36|460.46|456.36|460.31|456.21|12
1635711200000|2021-10-31 20:13:20|460.49|456.39|460.5|456.4|460.5|456.4|460.45|456.35|10
1635711210000|2021-10-31 20:13:30|460.49|456.39|460.48|456.38|460.49|456.39|460.45|456.35|7
1635711220000|2021-10-31 20:13:40|460.49|456.39|460.5|456.4|460.53|456.43|460.49|456.39|3
1635711230000|2021-10-31 20:13:50|460.54|456.44|460.5|456.4|460.54|456.44|460.5|456.4|3
1635711240000|2021-10-31 20:14:00|460.54|456.44|460.7|456.6|460.7|456.6|460.53|456.43|14
1635711250000|2021-10-31 20:14:10|460.69|456.59|460.84|456.74|460.85|456.75|460.69|456.59|13
1635711260000|2021-10-31 20:14:20|460.86|456.76|460.86|456.76|460.86|456.76|460.86|456.76|1
1635711270000|2021-10-31 20:14:30|460.88|456.78|460.88|456.78|460.89|456.79|460.88|456.78|3
1635711280000|2021-10-31 20:14:40|460.96|456.86|460.96|456.86|460.96|456.86|460.96|456.86|1
1635711290000|2021-10-31 20:14:50|461|456.9|461|456.9|461|456.9|461|456.9|1
1635711300000|2021-10-31 20:15:00|460.99|456.89|460.86|456.76|460.99|456.89|460.86|456.76|5
1635711310000|2021-10-31 20:15:10|460.8|456.7|460.66|456.56|460.82|456.72|460.64|456.54|13
1635711320000|2021-10-31 20:15:20|460.65|456.55|460.51|456.41|460.65|456.55|460.5|456.4|13
1635711330000|2021-10-31 20:15:30|460.5|456.4|460.5|456.4|460.54|456.44|460.5|456.4|9
1635711340000|2021-10-31 20:15:40|460.51|456.41|460.52|456.42|460.52|456.42|460.5|456.4|6
1635711350000|2021-10-31 20:15:50|460.54|456.44|460.6|456.5|460.62|456.52|460.54|456.44|13
1635711360000|2021-10-31 20:16:00|460.62|456.52|460.64|456.54|460.64|456.54|460.62|456.52|5
1635711370000|2021-10-31 20:16:10|460.66|456.56|460.58|456.48|460.66|456.56|460.56|456.46|7
1635711380000|2021-10-31 20:16:20|460.64|456.54|460.76|456.66|460.76|456.66|460.63|456.53|23
1635711390000|2021-10-31 20:16:30|460.73|456.63|460.75|456.65|460.76|456.66|460.71|456.61|9
1635711400000|2021-10-31 20:16:40|460.76|456.66|460.76|456.66|460.78|456.68|460.76|456.66|5
1635711410000|2021-10-31 20:16:50|460.77|456.67|460.72|456.62|460.77|456.67|460.72|456.62|4
1635711420000|2021-10-31 20:17:00|460.73|456.63|460.82|456.72|460.83|456.73|460.72|456.62|6
1635711430000|2021-10-31 20:17:10|460.8|456.7|460.99|456.89|460.99|456.89|460.8|456.7|20
1635711440000|2021-10-31 20:17:20|461.05|456.95|461.11|457.01|461.11|457.01|461.04|456.94|3
1635711450000|2021-10-31 20:17:30|461.12|457.02|461.54|457.44|461.56|457.46|461.12|457.02|26
1635711460000|2021-10-31 20:17:40|461.55|457.45|461.59|457.49|461.59|457.49|461.53|457.43|8
1635711470000|2021-10-31 20:17:50|461.55|457.45|461.53|457.43|461.55|457.45|461.52|457.42|4
1635711480000|2021-10-31 20:18:00|461.52|457.42|461.49|457.39|461.52|457.42|461.47|457.37|9
1635711490000|2021-10-31 20:18:10|461.47|457.37|461.37|457.27|461.49|457.39|461.37|457.27|11
1635711500000|2021-10-31 20:18:20|461.38|457.28|461.35|457.25|461.38|457.28|461.32|457.22|16
1635711510000|2021-10-31 20:18:30|461.34|457.24|461.25|457.15|461.38|457.28|461.25|457.15|16
1635711520000|2021-10-31 20:18:40|461.21|457.11|461.23|457.13|461.23|457.13|461.2|457.1|5
1635711530000|2021-10-31 20:18:50|461.24|457.14|461.28|457.18|461.28|457.18|461.24|457.14|4
1635711540000|2021-10-31 20:19:00|461.29|457.19|461.52|457.42|461.53|457.43|461.29|457.19|20
1635711550000|2021-10-31 20:19:10|461.53|457.43|461.56|457.46|461.56|457.46|461.52|457.42|12
1635711560000|2021-10-31 20:19:20|461.57|457.47|461.71|457.61|461.71|457.61|461.56|457.46|10
1635711570000|2021-10-31 20:19:30|461.72|457.62|461.73|457.63|461.83|457.73|461.72|457.62|18
1635711580000|2021-10-31 20:19:40|461.72|457.62|461.7|457.6|461.73|457.63|461.69|457.59|5
1635711590000|2021-10-31 20:19:50|461.69|457.59|461.54|457.44|461.7|457.6|461.49|457.39|23
1635711600000|2021-10-31 20:20:00|461.53|457.43|461.28|457.18|461.53|457.43|461.28|457.18|13
1635711610000|2021-10-31 20:20:10|461.29|457.19|461.03|456.93|461.3|457.2|461.03|456.93|17
1635711620000|2021-10-31 20:20:20|461.04|456.94|460.78|456.68|461.04|456.94|460.78|456.68|12
1635711630000|2021-10-31 20:20:30|460.82|456.72|460.56|456.46|460.82|456.72|460.46|456.36|25
1635711640000|2021-10-31 20:20:40|460.55|456.45|460.53|456.43|460.57|456.47|460.52|456.42|7
1635711650000|2021-10-31 20:20:50|460.54|456.44|460.65|456.55|460.66|456.56|460.54|456.44|16
1635711660000|2021-10-31 20:21:00|460.66|456.56|460.84|456.74|460.87|456.77|460.64|456.54|20
1635711670000|2021-10-31 20:21:10|460.88|456.78|460.83|456.73|460.88|456.78|460.8|456.7|10
1635711680000|2021-10-31 20:21:20|460.85|456.75|460.79|456.69|460.85|456.75|460.79|456.69|3
1635711690000|2021-10-31 20:21:30|460.73|456.63|460.7|456.6|460.73|456.63|460.65|456.55|6
1635711700000|2021-10-31 20:21:40|460.69|456.59|460.74|456.64|460.76|456.66|460.68|456.58|8
1635711710000|2021-10-31 20:21:50|460.73|456.63|460.71|456.61|460.73|456.63|460.71|456.61|3
1635711720000|2021-10-31 20:22:00|460.72|456.62|460.72|456.62|460.73|456.63|460.71|456.61|6
1635711730000|2021-10-31 20:22:10|460.75|456.65|460.96|456.86|460.96|456.86|460.75|456.65|14
1635711740000|2021-10-31 20:22:20|460.99|456.89|461.01|456.91|461.02|456.92|460.99|456.89|3
1635711750000|2021-10-31 20:22:30|461|456.9|461|456.9|461|456.9|461|456.9|1
1635711760000|2021-10-31 20:22:40|460.99|456.89|460.81|456.71|461.02|456.92|460.81|456.71|20
1635711770000|2021-10-31 20:22:50|460.8|456.7|460.81|456.71|460.82|456.72|460.8|456.7|4
1635711780000|2021-10-31 20:23:00|460.82|456.72|460.87|456.77|460.87|456.77|460.82|456.72|2
1635711790000|2021-10-31 20:23:10|460.88|456.78|460.89|456.79|460.9|456.8|460.88|456.78|8
1635711800000|2021-10-31 20:23:20|460.87|456.77|460.95|456.85|460.97|456.87|460.87|456.77|8
1635711810000|2021-10-31 20:23:30|460.92|456.82|460.96|456.86|460.99|456.89|460.91|456.81|13
1635711820000|2021-10-31 20:23:40|460.97|456.87|460.89|456.79|461.03|456.93|460.85|456.75|21
1635711830000|2021-10-31 20:23:50|460.9|456.8|461.13|457.03|461.14|457.04|460.9|456.8|16
1635711840000|2021-10-31 20:24:00|461.18|457.08|461.11|457.01|461.18|457.08|461.11|457.01|10
1635711850000|2021-10-31 20:24:10|461.12|457.02|461.13|457.03|461.14|457.04|461.11|457.01|7
1635711860000|2021-10-31 20:24:20|461.15|457.05|461.15|457.05|461.15|457.05|461.15|457.05|1
1635711870000|2021-10-31 20:24:30|461.16|457.06|461.13|457.03|461.16|457.06|461.13|457.03|3
1635711880000|2021-10-31 20:24:40|461.12|457.02|461.02|456.92|461.12|457.02|461.02|456.92|10
1635711890000|2021-10-31 20:24:50|461|456.9|461.02|456.92|461.03|456.93|461|456.9|5
1635711900000|2021-10-31 20:25:00|461.06|456.96|461.06|456.96|461.06|456.96|461.06|456.96|1
1635711910000|2021-10-31 20:25:10|461.05|456.95|461.11|457.01|461.12|457.02|461.05|456.95|15
1635711920000|2021-10-31 20:25:20|461.03|456.93|460.98|456.88|461.09|456.99|460.97|456.87|13
1635711930000|2021-10-31 20:25:30|460.94|456.84|460.87|456.77|460.97|456.87|460.86|456.76|9
1635711940000|2021-10-31 20:25:40|460.86|456.76|460.75|456.65|460.86|456.76|460.73|456.63|15
1635711950000|2021-10-31 20:25:50|460.73|456.63|460.75|456.65|460.75|456.65|460.73|456.63|2
1635711960000|2021-10-31 20:26:00|460.78|456.68|460.82|456.72|460.82|456.72|460.78|456.68|8
1635711970000|2021-10-31 20:26:10|460.83|456.73|461.12|457.02|461.12|457.02|460.83|456.73|20
1635711980000|2021-10-31 20:26:20|461.11|457.01|461.16|457.06|461.16|457.06|461.09|456.99|11
1635711990000|2021-10-31 20:26:30|461.13|457.03|461.08|456.98|461.17|457.07|461.08|456.98|8
1635712000000|2021-10-31 20:26:40|461.07|456.97|461.07|456.97|461.08|456.98|461.07|456.97|3
1635712010000|2021-10-31 20:26:50|461.08|456.98|461.24|457.14|461.24|457.14|461.08|456.98|10
1635712020000|2021-10-31 20:27:00|461.23|457.13|461.2|457.1|461.26|457.16|461.19|457.09|11
1635712030000|2021-10-31 20:27:10|461.17|457.07|461.1|457|461.17|457.07|461.09|456.99|10
1635712040000|2021-10-31 20:27:20|461.11|457.01|461.09|456.99|461.11|457.01|461.07|456.97|6
1635712050000|2021-10-31 20:27:30|461.08|456.98|461.19|457.09|461.19|457.09|461.08|456.98|6
1635712060000|2021-10-31 20:27:40|461.13|457.03|461.11|457.01|461.13|457.03|461.11|457.01|5
1635712070000|2021-10-31 20:27:50|461.12|457.02|461.09|456.99|461.12|457.02|461.09|456.99|4
1635712080000|2021-10-31 20:28:00|461.08|456.98|461.08|456.98|461.11|457.01|461.08|456.98|12
1635712090000|2021-10-31 20:28:10|461.09|456.99|461.1|457|461.1|457|461.09|456.99|4
1635712100000|2021-10-31 20:28:20|461.11|457.01|461.18|457.08|461.18|457.08|461.11|457.01|3
1635712110000|2021-10-31 20:28:30|461.19|457.09|461.25|457.15|461.25|457.15|461.18|457.08|9
1635712120000|2021-10-31 20:28:40|461.28|457.18|461.37|457.27|461.38|457.28|461.28|457.18|10
1635712130000|2021-10-31 20:28:50|461.36|457.26|461.36|457.26|461.36|457.26|461.33|457.23|8
1635712140000|2021-10-31 20:29:00|461.37|457.27|461.55|457.45|461.56|457.46|461.37|457.27|10
1635712150000|2021-10-31 20:29:10|461.54|457.44|461.58|457.48|461.58|457.48|461.54|457.44|3
1635712160000|2021-10-31 20:29:20|461.55|457.45|461.6|457.5|461.6|457.5|461.55|457.45|7
1635712170000|2021-10-31 20:29:30|461.61|457.51|461.63|457.53|461.64|457.54|461.61|457.51|5
1635712180000|2021-10-31 20:29:40|461.65|457.55|461.6|457.5|461.65|457.55|461.6|457.5|3
1635712200000|2021-10-31 20:30:00|461.59|457.49|461.59|457.49|461.59|457.49|461.59|457.49|1
1635712210000|2021-10-31 20:30:10|461.58|457.48|461.58|457.48|461.6|457.5|461.56|457.46|6
1635712220000|2021-10-31 20:30:20|461.55|457.45|461.58|457.48|461.58|457.48|461.55|457.45|2
1635712230000|2021-10-31 20:30:30|461.57|457.47|461.56|457.46|461.57|457.47|461.56|457.46|2
1635712240000|2021-10-31 20:30:40|461.55|457.45|461.28|457.18|461.55|457.45|461.27|457.17|15
1635712250000|2021-10-31 20:30:50|461.27|457.17|461.13|457.03|461.27|457.17|461.13|457.03|11
1635712260000|2021-10-31 20:31:00|461.12|457.02|460.95|456.85|461.12|457.02|460.95|456.85|16
1635712270000|2021-10-31 20:31:10|460.94|456.84|460.92|456.82|460.94|456.84|460.92|456.82|3
1635712280000|2021-10-31 20:31:20|460.93|456.83|461.12|457.02|461.12|457.02|460.93|456.83|11
1635712290000|2021-10-31 20:31:30|461.13|457.03|461.14|457.04|461.18|457.08|461.13|457.03|6
1635712300000|2021-10-31 20:31:40|461.15|457.05|461.15|457.05|461.15|457.05|461.15|457.05|1
1635712310000|2021-10-31 20:31:50|461.14|457.04|461.18|457.08|461.18|457.08|461.14|457.04|4
1635712320000|2021-10-31 20:32:00|461.19|457.09|461.24|457.14|461.24|457.14|461.19|457.09|2
1635712330000|2021-10-31 20:32:10|461.25|457.15|461.55|457.45|461.55|457.45|461.25|457.15|12
1635712340000|2021-10-31 20:32:20|461.6|457.5|461.63|457.53|461.63|457.53|461.6|457.5|6
1635712350000|2021-10-31 20:32:30|461.71|457.61|461.67|457.57|461.74|457.64|461.67|457.57|6
1635712360000|2021-10-31 20:32:40|461.68|457.58|461.6|457.5|461.68|457.58|461.6|457.5|10
1635712370000|2021-10-31 20:32:50|461.61|457.51|461.62|457.52|461.62|457.52|461.61|457.51|2
1635712380000|2021-10-31 20:33:00|461.61|457.51|461.65|457.55|461.66|457.56|461.61|457.51|6
1635712390000|2021-10-31 20:33:10|461.64|457.54|461.61|457.51|461.64|457.54|461.61|457.51|3
1635712400000|2021-10-31 20:33:20|461.6|457.5|461.54|457.44|461.61|457.51|461.54|457.44|5
1635712410000|2021-10-31 20:33:30|461.5|457.4|461.63|457.53|461.63|457.53|461.45|457.35|10
1635712420000|2021-10-31 20:33:40|461.62|457.52|461.62|457.52|461.63|457.53|461.62|457.52|5
1635712430000|2021-10-31 20:33:50|461.63|457.53|461.63|457.53|461.63|457.53|461.63|457.53|1
1635712440000|2021-10-31 20:34:00|461.64|457.54|461.68|457.58|461.68|457.58|461.64|457.54|3
1635712450000|2021-10-31 20:34:10|461.67|457.57|461.68|457.58|461.68|457.58|461.66|457.56|4
1635712460000|2021-10-31 20:34:20|461.67|457.57|461.65|457.55|461.67|457.57|461.64|457.54|4
1635712470000|2021-10-31 20:34:30|461.66|457.56|461.7|457.6|461.7|457.6|461.66|457.56|4
1635712480000|2021-10-31 20:34:40|461.73|457.63|461.89|457.79|461.95|457.85|461.73|457.63|20
1635712490000|2021-10-31 20:34:50|461.9|457.8|461.8|457.7|461.9|457.8|461.78|457.68|12
1635712500000|2021-10-31 20:35:00|461.78|457.68|461.74|457.64|461.78|457.68|461.73|457.63|3
1635712510000|2021-10-31 20:35:10|461.73|457.63|461.72|457.62|461.77|457.67|461.72|457.62|5
1635712520000|2021-10-31 20:35:20|461.71|457.61|461.71|457.61|461.71|457.61|461.71|457.61|1
1635712530000|2021-10-31 20:35:30|461.7|457.6|461.66|457.56|461.7|457.6|461.66|457.56|3
1635712540000|2021-10-31 20:35:40|461.65|457.55|461.66|457.56|461.67|457.57|461.64|457.54|7
1635712550000|2021-10-31 20:35:50|461.67|457.57|461.67|457.57|461.67|457.57|461.66|457.56|3
1635712560000|2021-10-31 20:36:00|461.68|457.58|461.69|457.59|461.7|457.6|461.65|457.55|13
1635712570000|2021-10-31 20:36:10|461.68|457.58|461.63|457.53|461.68|457.58|461.63|457.53|5
1635712580000|2021-10-31 20:36:20|461.66|457.56|461.73|457.63|461.73|457.63|461.66|457.56|8
1635712590000|2021-10-31 20:36:30|461.77|457.67|461.76|457.66|461.78|457.68|461.74|457.64|9
1635712600000|2021-10-31 20:36:40|461.75|457.65|461.74|457.64|461.75|457.65|461.74|457.64|2
1635712610000|2021-10-31 20:36:50|461.78|457.68|461.65|457.55|461.78|457.68|461.64|457.54|12
1635712620000|2021-10-31 20:37:00|461.68|457.58|461.63|457.53|461.7|457.6|461.62|457.52|11
1635712630000|2021-10-31 20:37:10|461.62|457.52|461.62|457.52|461.62|457.52|461.62|457.52|1
1635712640000|2021-10-31 20:37:20|461.63|457.53|461.71|457.61|461.73|457.63|461.63|457.53|7
1635712650000|2021-10-31 20:37:30|461.73|457.63|461.75|457.65|461.75|457.65|461.72|457.62|7
1635712660000|2021-10-31 20:37:40|461.74|457.64|461.77|457.67|461.78|457.68|461.74|457.64|4
1635712670000|2021-10-31 20:37:50|461.75|457.65|461.75|457.65|461.75|457.65|461.6|457.5|18
1635712680000|2021-10-31 20:38:00|461.76|457.66|461.68|457.58|461.78|457.68|461.67|457.57|11
1635712690000|2021-10-31 20:38:10|461.69|457.59|461.7|457.6|461.71|457.61|461.68|457.58|9
1635712700000|2021-10-31 20:38:20|461.69|457.59|461.69|457.59|461.7|457.6|461.69|457.59|3
1635712710000|2021-10-31 20:38:30|461.7|457.6|461.7|457.6|461.7|457.6|461.7|457.6|1
1635712720000|2021-10-31 20:38:40|461.69|457.59|461.69|457.59|461.7|457.6|461.67|457.57|7
1635712730000|2021-10-31 20:38:50|461.7|457.6|461.7|457.6|461.7|457.6|461.69|457.59|3
1635712740000|2021-10-31 20:39:00|461.68|457.58|461.66|457.56|461.68|457.58|461.66|457.56|2
1635712750000|2021-10-31 20:39:10|461.68|457.58|461.69|457.59|461.69|457.59|461.68|457.58|2
1635712770000|2021-10-31 20:39:30|461.68|457.58|461.7|457.6|461.7|457.6|461.68|457.58|3
1635712780000|2021-10-31 20:39:40|461.73|457.63|461.69|457.59|461.73|457.63|461.69|457.59|3
1635712790000|2021-10-31 20:39:50|461.7|457.6|461.68|457.58|461.7|457.6|461.66|457.56|6
1635712800000|2021-10-31 20:40:00|461.67|457.57|461.69|457.59|461.69|457.59|461.67|457.57|5
1635712810000|2021-10-31 20:40:10|461.68|457.58|461.58|457.48|461.69|457.59|461.58|457.48|9
1635712820000|2021-10-31 20:40:20|461.59|457.49|461.55|457.45|461.59|457.49|461.54|457.44|11
1635712830000|2021-10-31 20:40:30|461.54|457.44|461.53|457.43|461.56|457.46|461.52|457.42|6
1635712840000|2021-10-31 20:40:40|461.57|457.47|461.66|457.56|461.66|457.56|461.57|457.47|11
1635712850000|2021-10-31 20:40:50|461.64|457.54|461.65|457.55|461.65|457.55|461.64|457.54|2
1635712860000|2021-10-31 20:41:00|461.62|457.52|461.56|457.46|461.62|457.52|461.56|457.46|5
1635712870000|2021-10-31 20:41:10|461.48|457.38|461.33|457.23|461.48|457.38|461.33|457.23|12
1635712880000|2021-10-31 20:41:20|461.32|457.22|461.21|457.11|461.32|457.22|461.21|457.11|10
1635712890000|2021-10-31 20:41:30|461.14|457.04|460.8|456.7|461.14|457.04|460.8|456.7|23
1635712900000|2021-10-31 20:41:40|460.78|456.68|460.64|456.54|460.78|456.68|460.63|456.53|17
1635712910000|2021-10-31 20:41:50|460.62|456.52|460.36|456.26|460.62|456.52|460.36|456.26|15
1635712920000|2021-10-31 20:42:00|460.39|456.29|460.57|456.47|460.57|456.47|460.37|456.27|14
1635712930000|2021-10-31 20:42:10|460.58|456.48|460.59|456.49|460.6|456.5|460.57|456.47|4
1635712940000|2021-10-31 20:42:20|460.58|456.48|460.7|456.6|460.7|456.6|460.58|456.48|11
1635712950000|2021-10-31 20:42:30|460.73|456.63|460.93|456.83|460.93|456.83|460.73|456.63|23
1635712960000|2021-10-31 20:42:40|460.95|456.85|461.08|456.98|461.09|456.99|460.95|456.85|20
1635712970000|2021-10-31 20:42:50|461.07|456.97|460.89|456.79|461.07|456.97|460.89|456.79|8
1635712980000|2021-10-31 20:43:00|460.9|456.8|460.87|456.77|460.9|456.8|460.84|456.74|6
1635712990000|2021-10-31 20:43:10|460.89|456.79|460.97|456.87|461.01|456.91|460.89|456.79|4
1635713000000|2021-10-31 20:43:20|460.96|456.86|460.94|456.84|460.97|456.87|460.93|456.83|10
1635713010000|2021-10-31 20:43:30|461|456.9|461|456.9|461.01|456.91|461|456.9|3
1635713020000|2021-10-31 20:43:40|460.99|456.89|460.98|456.88|461|456.9|460.97|456.87|5
1635713030000|2021-10-31 20:43:50|460.99|456.89|461.03|456.93|461.03|456.93|460.97|456.87|10
1635713040000|2021-10-31 20:44:00|461.02|456.92|461.18|457.08|461.18|457.08|461.01|456.91|15
1635713050000|2021-10-31 20:44:10|461.2|457.1|461.21|457.11|461.21|457.11|461.19|457.09|5
1635713060000|2021-10-31 20:44:20|461.26|457.16|461.26|457.16|461.26|457.16|461.26|457.16|1
1635713070000|2021-10-31 20:44:30|461.25|457.15|461.26|457.16|461.26|457.16|461.25|457.15|2
1635713080000|2021-10-31 20:44:40|461.25|457.15|461.3|457.2|461.33|457.23|461.25|457.15|9
1635713090000|2021-10-31 20:44:50|461.33|457.23|461.34|457.24|461.34|457.24|461.32|457.22|6
1635713100000|2021-10-31 20:45:00|461.33|457.23|461.27|457.17|461.39|457.29|461.27|457.17|11
1635713110000|2021-10-31 20:45:10|461.21|457.11|460.96|456.86|461.21|457.11|460.96|456.86|18
1635713130000|2021-10-31 20:45:30|461.05|456.95|461.15|457.05|461.15|457.05|461.05|456.95|11
1635713140000|2021-10-31 20:45:40|461.14|457.04|461.09|456.99|461.16|457.06|461.08|456.98|9
1635713150000|2021-10-31 20:45:50|461.1|457|460.99|456.89|461.1|457|460.99|456.89|15
1635713160000|2021-10-31 20:46:00|460.98|456.88|460.97|456.87|460.98|456.88|460.97|456.87|4
1635713170000|2021-10-31 20:46:10|460.98|456.88|460.98|456.88|460.99|456.89|460.98|456.88|3
1635713180000|2021-10-31 20:46:20|460.99|456.89|460.98|456.88|461.01|456.91|460.98|456.88|4
1635713190000|2021-10-31 20:46:30|460.97|456.87|460.95|456.85|460.97|456.87|460.95|456.85|2
1635713200000|2021-10-31 20:46:40|460.94|456.84|460.94|456.84|460.94|456.84|460.93|456.83|3
1635713210000|2021-10-31 20:46:50|460.93|456.83|460.93|456.83|460.93|456.83|460.92|456.82|3
1635713220000|2021-10-31 20:47:00|460.96|456.86|461.14|457.04|461.15|457.05|460.96|456.86|10
1635713230000|2021-10-31 20:47:10|461.15|457.05|461.11|457.01|461.15|457.05|461.11|457.01|4
1635713240000|2021-10-31 20:47:20|461.07|456.97|461|456.9|461.11|457.01|461|456.9|16
1635713250000|2021-10-31 20:47:30|460.99|456.89|461.01|456.91|461.02|456.92|460.99|456.89|6
1635713260000|2021-10-31 20:47:40|461|456.9|461.08|456.98|461.08|456.98|461|456.9|3
1635713270000|2021-10-31 20:47:50|461.07|456.97|461.04|456.94|461.07|456.97|461.04|456.94|3
1635713280000|2021-10-31 20:48:00|461.05|456.95|461.06|456.96|461.08|456.98|461.05|456.95|5
1635713290000|2021-10-31 20:48:10|461.04|456.94|461.02|456.92|461.04|456.94|461.02|456.92|3
1635713300000|2021-10-31 20:48:20|461.03|456.93|461.04|456.94|461.04|456.94|461.02|456.92|5
1635713310000|2021-10-31 20:48:30|461.01|456.91|461.07|456.97|461.07|456.97|461.01|456.91|2
1635713320000|2021-10-31 20:48:40|461.08|456.98|461.08|456.98|461.08|456.98|461.08|456.98|1
1635713330000|2021-10-31 20:48:50|461.07|456.97|461.11|457.01|461.12|457.02|461.07|456.97|8
1635713340000|2021-10-31 20:49:00|461.1|457|461.1|457|461.1|457|461.1|457|1
1635713350000|2021-10-31 20:49:10|461.08|456.98|461.08|456.98|461.08|456.98|461.08|456.98|1
1635713360000|2021-10-31 20:49:20|461.09|456.99|461.09|456.99|461.09|456.99|461.08|456.98|3
1635713370000|2021-10-31 20:49:30|461.12|457.02|461.13|457.03|461.13|457.03|461.12|457.02|2
1635713380000|2021-10-31 20:49:40|461.12|457.02|461.13|457.03|461.13|457.03|461.11|457.01|5
1635713390000|2021-10-31 20:49:50|461.16|457.06|461.23|457.13|461.25|457.15|461.16|457.06|7
1635713400000|2021-10-31 20:50:00|461.22|457.12|461.25|457.15|461.25|457.15|461.22|457.12|4
1635713410000|2021-10-31 20:50:10|461.24|457.14|461.19|457.09|461.24|457.14|461.16|457.06|6
1635713420000|2021-10-31 20:50:20|461.18|457.08|461.1|457|461.18|457.08|461.1|457|6
1635713430000|2021-10-31 20:50:30|461.11|457.01|461.12|457.02|461.13|457.03|461.11|457.01|7
1635713440000|2021-10-31 20:50:40|461.13|457.03|461.11|457.01|461.13|457.03|461.1|457|7
1635713450000|2021-10-31 20:50:50|461.13|457.03|461.11|457.01|461.13|457.03|461.1|457|5
1635713460000|2021-10-31 20:51:00|461.13|457.03|461.15|457.05|461.19|457.09|461.12|457.02|5
1635713470000|2021-10-31 20:51:10|461.13|457.03|461.22|457.12|461.22|457.12|461.13|457.03|9
1635713480000|2021-10-31 20:51:20|461.23|457.13|461.29|457.19|461.29|457.19|461.23|457.13|4
1635713500000|2021-10-31 20:51:40|461.3|457.2|461.45|457.35|461.45|457.35|461.3|457.2|12
1635713510000|2021-10-31 20:51:50|461.46|457.36|461.48|457.38|461.48|457.38|461.46|457.36|2
1635713520000|2021-10-31 20:52:00|461.47|457.37|461.54|457.44|461.55|457.45|461.47|457.37|10
1635713530000|2021-10-31 20:52:10|461.53|457.43|461.46|457.36|461.58|457.48|461.45|457.35|14
1635713540000|2021-10-31 20:52:20|461.48|457.38|461.46|457.36|461.51|457.41|461.45|457.35|10
1635713550000|2021-10-31 20:52:30|461.47|457.37|461.47|457.37|461.51|457.41|461.47|457.37|4
1635713560000|2021-10-31 20:52:40|461.48|457.38|461.46|457.36|461.5|457.4|461.44|457.34|7
1635713570000|2021-10-31 20:52:50|461.49|457.39|461.51|457.41|461.52|457.42|461.49|457.39|6
1635713580000|2021-10-31 20:53:00|461.5|457.4|461.5|457.4|461.5|457.4|461.5|457.4|1
1635713590000|2021-10-31 20:53:10|461.49|457.39|461.49|457.39|461.51|457.41|461.49|457.39|3
1635713600000|2021-10-31 20:53:20|461.5|457.4|461.5|457.4|461.5|457.4|461.5|457.4|1
1635713610000|2021-10-31 20:53:30|461.51|457.41|461.5|457.4|461.51|457.41|461.5|457.4|4
1635713620000|2021-10-31 20:53:40|461.51|457.41|461.64|457.54|461.64|457.54|461.51|457.41|5
1635713630000|2021-10-31 20:53:50|461.61|457.51|461.73|457.63|461.73|457.63|461.59|457.49|9
1635713640000|2021-10-31 20:54:00|461.71|457.61|461.89|457.79|461.89|457.79|461.68|457.58|15
1635713650000|2021-10-31 20:54:10|461.9|457.8|461.71|457.61|461.91|457.81|461.7|457.6|17
1635713660000|2021-10-31 20:54:20|461.72|457.62|461.62|457.52|461.72|457.62|461.62|457.52|9
1635713670000|2021-10-31 20:54:30|461.61|457.51|461.36|457.26|461.61|457.51|461.36|457.26|18
1635713680000|2021-10-31 20:54:40|461.19|457.09|461.06|456.96|461.19|457.09|461.05|456.95|10
1635713690000|2021-10-31 20:54:50|461.05|456.95|460.82|456.72|461.05|456.95|460.82|456.72|16
1635713700000|2021-10-31 20:55:00|460.85|456.75|460.9|456.8|460.9|456.8|460.85|456.75|5
1635713710000|2021-10-31 20:55:10|460.91|456.81|460.83|456.73|460.91|456.81|460.83|456.73|5
1635713720000|2021-10-31 20:55:20|460.87|456.77|460.9|456.8|460.9|456.8|460.87|456.77|3
1635713750000|2021-10-31 20:55:50|460.89|456.79|460.86|456.76|460.89|456.79|460.86|456.76|2
1635713760000|2021-10-31 20:56:00|460.85|456.75|460.96|456.86|460.96|456.86|460.85|456.75|10
1635713770000|2021-10-31 20:56:10|460.97|456.87|460.98|456.88|460.98|456.88|460.97|456.87|2
1635713780000|2021-10-31 20:56:20|461.01|456.91|460.99|456.89|461.01|456.91|460.99|456.89|3
1635713790000|2021-10-31 20:56:30|461.01|456.91|461.22|457.12|461.22|457.12|460.99|456.89|10
1635713800000|2021-10-31 20:56:40|461.23|457.13|461.27|457.17|461.3|457.2|461.2|457.1|9
1635713810000|2021-10-31 20:56:50|461.28|457.18|461.27|457.17|461.28|457.18|461.25|457.15|4
1635713820000|2021-10-31 20:57:00|461.25|457.15|461.31|457.21|461.32|457.22|461.25|457.15|8
1635713840000|2021-10-31 20:57:20|461.3|457.2|461.3|457.2|461.3|457.2|461.3|457.2|1
1635713850000|2021-10-31 20:57:30|461.31|457.21|461.31|457.21|461.31|457.21|461.31|457.21|1
1635713860000|2021-10-31 20:57:40|461.3|457.2|461.36|457.26|461.36|457.26|461.3|457.2|5
1635713870000|2021-10-31 20:57:50|461.38|457.28|461.38|457.28|461.38|457.28|461.38|457.28|1
1635713880000|2021-10-31 20:58:00|461.39|457.29|461.62|457.52|461.62|457.52|461.39|457.29|19
1635713900000|2021-10-31 20:58:20|461.63|457.53|461.61|457.51|461.63|457.53|461.6|457.5|4
1635713920000|2021-10-31 20:58:40|461.6|457.5|461.59|457.49|461.61|457.51|461.59|457.49|3
1635713930000|2021-10-31 20:58:50|461.58|457.48|461.56|457.46|461.58|457.48|461.56|457.46|8
1635713940000|2021-10-31 20:59:00|461.57|457.47|461.65|457.55|461.66|457.56|461.57|457.47|12
1635713950000|2021-10-31 20:59:10|461.66|457.56|461.56|457.46|461.73|457.63|461.56|457.46|8
1635713960000|2021-10-31 20:59:20|461.58|457.48|461.56|457.46|461.58|457.48|461.56|457.46|4
1635713970000|2021-10-31 20:59:30|461.57|457.47|461.64|457.54|461.64|457.54|461.57|457.47|5
1635713980000|2021-10-31 20:59:40|461.65|457.55|461.84|457.74|461.84|457.74|461.65|457.55|8
1635713990000|2021-10-31 20:59:50|461.89|457.79|461.89|457.79|461.89|457.79|461.89|457.79|1
1635714000000|2021-10-31 21:00:00|461.88|457.78|461.85|457.75|461.89|457.79|461.79|457.69|11
1635714010000|2021-10-31 21:00:10|461.87|457.77|461.9|457.8|461.94|457.84|461.87|457.77|8
1635714020000|2021-10-31 21:00:20|461.89|457.79|461.87|457.77|461.9|457.8|461.87|457.77|5
1635714030000|2021-10-31 21:00:30|461.84|457.74|461.59|457.49|461.84|457.74|461.58|457.48|11
1635714040000|2021-10-31 21:00:40|461.6|457.5|461.66|457.56|461.66|457.56|461.6|457.5|5
1635714050000|2021-10-31 21:00:50|461.67|457.57|461.81|457.71|461.81|457.71|461.67|457.57|9
1635714060000|2021-10-31 21:01:00|461.87|457.77|461.85|457.75|461.96|457.86|461.85|457.75|9
1635714070000|2021-10-31 21:01:10|461.87|457.77|461.9|457.8|461.9|457.8|461.78|457.68|7
1635714080000|2021-10-31 21:01:20|461.91|457.81|461.96|457.86|461.96|457.86|461.91|457.81|4
1635714090000|2021-10-31 21:01:30|461.97|457.87|462.03|457.93|462.03|457.93|461.97|457.87|5
1635714110000|2021-10-31 21:01:50|462.04|457.94|462.03|457.93|462.04|457.94|462.03|457.93|2
1635714130000|2021-10-31 21:02:10|462.04|457.94|462.04|457.94|462.08|457.98|462.04|457.94|8
1635714140000|2021-10-31 21:02:20|462.05|457.95|462.09|457.99|462.09|457.99|462.03|457.93|11
1635714150000|2021-10-31 21:02:30|462.1|458|462.08|457.98|462.15|458.05|462.08|457.98|12
1635714160000|2021-10-31 21:02:40|462.06|457.96|462.06|457.96|462.06|457.96|462.06|457.96|1
1635714170000|2021-10-31 21:02:50|462.07|457.97|461.83|457.73|462.07|457.97|461.83|457.73|15
1635714180000|2021-10-31 21:03:00|461.78|457.68|461.65|457.55|461.78|457.68|461.64|457.54|11
1635714190000|2021-10-31 21:03:10|461.6|457.5|461.72|457.62|461.75|457.65|461.58|457.48|17
1635714200000|2021-10-31 21:03:20|461.74|457.64|461.76|457.66|461.77|457.67|461.74|457.64|6
1635714210000|2021-10-31 21:03:30|461.77|457.67|461.68|457.58|461.77|457.67|461.68|457.58|12
1635714220000|2021-10-31 21:03:40|461.67|457.57|461.62|457.52|461.67|457.57|461.61|457.51|7
1635714230000|2021-10-31 21:03:50|461.61|457.51|461.75|457.65|461.75|457.65|461.61|457.51|11
1635714240000|2021-10-31 21:04:00|461.76|457.66|461.8|457.7|461.8|457.7|461.76|457.66|7
1635714250000|2021-10-31 21:04:10|461.81|457.71|461.81|457.71|461.81|457.71|461.81|457.71|1
1635714260000|2021-10-31 21:04:20|461.83|457.73|461.83|457.73|461.83|457.73|461.83|457.73|1
1635714270000|2021-10-31 21:04:30|461.84|457.74|461.83|457.73|461.84|457.74|461.83|457.73|2
1635714280000|2021-10-31 21:04:40|461.84|457.74|461.91|457.81|461.91|457.81|461.83|457.73|10
1635714290000|2021-10-31 21:04:50|461.94|457.84|462.03|457.93|462.03|457.93|461.94|457.84|8
1635714300000|2021-10-31 21:05:00|462.04|457.94|462.03|457.93|462.04|457.94|462.03|457.93|2
1635714310000|2021-10-31 21:05:10|462.02|457.92|461.79|457.69|462.03|457.93|461.79|457.69|11
1635714320000|2021-10-31 21:05:20|461.75|457.65|461.59|457.49|461.78|457.68|461.59|457.49|12
1635714330000|2021-10-31 21:05:30|461.55|457.45|461.44|457.34|461.56|457.46|461.44|457.34|7
1635714340000|2021-10-31 21:05:40|461.36|457.26|461.33|457.23|461.36|457.26|461.32|457.22|6
1635714350000|2021-10-31 21:05:50|461.32|457.22|461.21|457.11|461.32|457.22|461.21|457.11|5
1635714360000|2021-10-31 21:06:00|461.22|457.12|461.2|457.1|461.22|457.12|461.2|457.1|3
1635714370000|2021-10-31 21:06:10|461.22|457.12|461.21|457.11|461.22|457.12|461.21|457.11|2
1635714380000|2021-10-31 21:06:20|461.2|457.1|461.2|457.1|461.2|457.1|461.2|457.1|1
1635714390000|2021-10-31 21:06:30|461.22|457.12|461.21|457.11|461.22|457.12|461.21|457.11|4
1635714400000|2021-10-31 21:06:40|461.2|457.1|461.26|457.16|461.27|457.17|461.2|457.1|8
1635714410000|2021-10-31 21:06:50|461.27|457.17|461.42|457.32|461.42|457.32|461.27|457.17|11
1635714420000|2021-10-31 21:07:00|461.4|457.3|461.51|457.41|461.51|457.41|461.4|457.3|9
1635714440000|2021-10-31 21:07:20|461.52|457.42|461.51|457.41|461.52|457.42|461.51|457.41|2
1635714450000|2021-10-31 21:07:30|461.55|457.45|461.58|457.48|461.58|457.48|461.55|457.45|2
1635714460000|2021-10-31 21:07:40|461.61|457.51|461.69|457.59|461.69|457.59|461.61|457.51|10
1635714470000|2021-10-31 21:07:50|461.7|457.6|461.7|457.6|461.71|457.61|461.69|457.59|5
1635714480000|2021-10-31 21:08:00|461.71|457.61|461.69|457.59|461.71|457.61|461.69|457.59|3
1635714490000|2021-10-31 21:08:10|461.72|457.62|461.72|457.62|461.72|457.62|461.72|457.62|1
1635714510000|2021-10-31 21:08:30|461.73|457.63|461.73|457.63|461.73|457.63|461.73|457.63|1
1635714520000|2021-10-31 21:08:40|461.74|457.64|461.74|457.64|461.74|457.64|461.74|457.64|1
1635714530000|2021-10-31 21:08:50|461.75|457.65|461.65|457.55|461.75|457.65|461.65|457.55|8
1635714540000|2021-10-31 21:09:00|461.59|457.49|461.6|457.5|461.62|457.52|461.59|457.49|4
1635714550000|2021-10-31 21:09:10|461.61|457.51|461.54|457.44|461.61|457.51|461.54|457.44|6
1635714560000|2021-10-31 21:09:20|461.51|457.41|461.46|457.36|461.51|457.41|461.46|457.36|3
1635714570000|2021-10-31 21:09:30|461.45|457.35|461.37|457.27|461.46|457.36|461.37|457.27|9
1635714580000|2021-10-31 21:09:40|461.36|457.26|461.36|457.26|461.36|457.26|461.35|457.25|7
1635714600000|2021-10-31 21:10:00|461.35|457.25|461.36|457.26|461.36|457.26|461.35|457.25|2
1635714610000|2021-10-31 21:10:10|461.37|457.27|461.34|457.24|461.37|457.27|461.34|457.24|4
1635714620000|2021-10-31 21:10:20|461.35|457.25|461.33|457.23|461.35|457.25|461.32|457.22|4
1635714630000|2021-10-31 21:10:30|461.34|457.24|461.34|457.24|461.35|457.25|461.34|457.24|3
1635714640000|2021-10-31 21:10:40|461.33|457.23|461.33|457.23|461.33|457.23|461.33|457.23|1
1635714650000|2021-10-31 21:10:50|461.34|457.24|461.33|457.23|461.34|457.24|461.33|457.23|2
1635714660000|2021-10-31 21:11:00|461.34|457.24|461.36|457.26|461.36|457.26|461.34|457.24|3
1635714670000|2021-10-31 21:11:10|461.35|457.25|461.33|457.23|461.35|457.25|461.33|457.23|4
1635714690000|2021-10-31 21:11:30|461.34|457.24|461.4|457.3|461.41|457.31|461.34|457.24|10
1635714700000|2021-10-31 21:11:40|461.41|457.31|461.44|457.34|461.44|457.34|461.41|457.31|5
1635714710000|2021-10-31 21:11:50|461.46|457.36|461.48|457.38|461.48|457.38|461.46|457.36|2
1635714720000|2021-10-31 21:12:00|461.49|457.39|461.54|457.44|461.54|457.44|461.49|457.39|4
1635714730000|2021-10-31 21:12:10|461.55|457.45|461.63|457.53|461.63|457.53|461.55|457.45|7
1635714740000|2021-10-31 21:12:20|461.62|457.52|461.62|457.52|461.63|457.53|461.61|457.51|6
1635714750000|2021-10-31 21:12:30|461.6|457.5|461.6|457.5|461.6|457.5|461.6|457.5|1
1635714770000|2021-10-31 21:12:50|461.61|457.51|461.62|457.52|461.62|457.52|461.61|457.51|2
1635714780000|2021-10-31 21:13:00|461.61|457.51|461.62|457.52|461.62|457.52|461.61|457.51|2
1635714790000|2021-10-31 21:13:10|461.61|457.51|461.61|457.51|461.61|457.51|461.61|457.51|1
1635714800000|2021-10-31 21:13:20|461.71|457.61|461.8|457.7|461.87|457.77|461.7|457.6|16
1635714810000|2021-10-31 21:13:30|461.81|457.71|461.9|457.8|461.9|457.8|461.7|457.6|21
1635714820000|2021-10-31 21:13:40|461.89|457.79|461.98|457.88|461.98|457.88|461.87|457.77|10
1635714830000|2021-10-31 21:13:50|461.99|457.89|461.97|457.87|461.99|457.89|461.95|457.85|8
1635714840000|2021-10-31 21:14:00|461.95|457.85|461.95|457.85|461.95|457.85|461.91|457.81|6
1635714850000|2021-10-31 21:14:10|461.98|457.88|461.99|457.89|461.99|457.89|461.97|457.87|3
1635714860000|2021-10-31 21:14:20|461.96|457.86|461.96|457.86|461.97|457.87|461.96|457.86|3
1635714870000|2021-10-31 21:14:30|461.97|457.87|462|457.9|462|457.9|461.97|457.87|3
1635714880000|2021-10-31 21:14:40|462.02|457.92|462.04|457.94|462.04|457.94|462.02|457.92|2
1635714900000|2021-10-31 21:15:00|462.07|457.97|462.09|457.99|462.09|457.99|462.07|457.97|2
1635714910000|2021-10-31 21:15:10|462.1|458|462.13|458.03|462.14|458.04|462.08|457.98|8
1635714920000|2021-10-31 21:15:20|462.14|458.04|462.15|458.05|462.15|458.05|462.14|458.04|2
1635714940000|2021-10-31 21:15:40|462.19|458.09|462.26|458.16|462.26|458.16|462.19|458.09|8
1635714950000|2021-10-31 21:15:50|462.27|458.17|462.27|458.17|462.27|458.17|462.27|458.17|1
1635714960000|2021-10-31 21:16:00|462.28|458.18|462.35|458.25|462.35|458.25|462.27|458.17|5
1635714970000|2021-10-31 21:16:10|462.37|458.27|462.43|458.33|462.43|458.33|462.37|458.27|3
1635715020000|2021-10-31 21:17:00|462.45|458.35|462.47|458.37|462.47|458.37|462.45|458.35|2
1635715030000|2021-10-31 21:17:10|462.5|458.4|462.57|458.47|462.57|458.47|462.5|458.4|4
1635715040000|2021-10-31 21:17:20|462.58|458.48|462.58|458.48|462.58|458.48|462.58|458.48|1
1635715050000|2021-10-31 21:17:30|462.57|458.47|462.68|458.58|462.69|458.59|462.57|458.47|7
1635715060000|2021-10-31 21:17:40|462.69|458.59|462.69|458.59|462.69|458.59|462.66|458.56|3
1635715070000|2021-10-31 21:17:50|462.68|458.58|462.69|458.59|462.69|458.59|462.68|458.58|2
1635715080000|2021-10-31 21:18:00|462.74|458.64|462.74|458.64|462.74|458.64|462.74|458.64|1
1635715090000|2021-10-31 21:18:10|462.75|458.65|462.74|458.64|462.75|458.65|462.74|458.64|2
1635715100000|2021-10-31 21:18:20|462.76|458.66|462.91|458.81|462.91|458.81|462.76|458.66|7
1635715110000|2021-10-31 21:18:30|462.93|458.83|463.03|458.93|463.06|458.96|462.93|458.83|8
1635715120000|2021-10-31 21:18:40|463.01|458.91|463.04|458.94|463.04|458.94|463.01|458.91|2
1635715130000|2021-10-31 21:18:50|463.07|458.97|463.08|458.98|463.08|458.98|463.07|458.97|2
1635715150000|2021-10-31 21:19:10|463.07|458.97|463.09|458.99|463.14|459.04|463.07|458.97|4
1635715160000|2021-10-31 21:19:20|463.08|458.98|462.99|458.89|463.08|458.98|462.99|458.89|6
1635715170000|2021-10-31 21:19:30|462.95|458.85|462.81|458.71|462.95|458.85|462.81|458.71|8
1635715180000|2021-10-31 21:19:40|462.82|458.72|462.89|458.79|462.89|458.79|462.82|458.72|3
1635715190000|2021-10-31 21:19:50|462.9|458.8|462.9|458.8|462.9|458.8|462.9|458.8|1
1635715200000|2021-10-31 21:20:00|462.89|458.79|462.89|458.79|462.89|458.79|462.89|458.79|1
1635715210000|2021-10-31 21:20:10|462.85|458.75|462.84|458.74|462.85|458.75|462.84|458.74|2
1635715220000|2021-10-31 21:20:20|462.8|458.7|462.65|458.55|462.8|458.7|462.65|458.55|14
1635715230000|2021-10-31 21:20:30|462.66|458.56|462.44|458.34|462.68|458.58|462.4|458.3|10
1635715240000|2021-10-31 21:20:40|462.42|458.32|462.42|458.32|462.43|458.33|462.4|458.3|6
1635715250000|2021-10-31 21:20:50|462.43|458.33|462.57|458.47|462.57|458.47|462.43|458.33|6
1635715260000|2021-10-31 21:21:00|462.6|458.5|462.58|458.48|462.6|458.5|462.58|458.48|2
1635715270000|2021-10-31 21:21:10|462.59|458.49|462.59|458.49|462.59|458.49|462.59|458.49|1
1635715280000|2021-10-31 21:21:20|462.6|458.5|462.69|458.59|462.69|458.59|462.6|458.5|3
1635715290000|2021-10-31 21:21:30|462.66|458.56|462.71|458.61|462.71|458.61|462.66|458.56|7
1635715300000|2021-10-31 21:21:40|462.7|458.6|462.7|458.6|462.72|458.62|462.7|458.6|3
1635715310000|2021-10-31 21:21:50|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1635715320000|2021-10-31 21:22:00|462.75|458.65|462.77|458.67|462.77|458.67|462.75|458.65|5
1635715330000|2021-10-31 21:22:10|462.78|458.68|462.79|458.69|462.79|458.69|462.78|458.68|2
1635715370000|2021-10-31 21:22:50|462.8|458.7|462.83|458.73|462.83|458.73|462.8|458.7|2
1635715380000|2021-10-31 21:23:00|462.84|458.74|462.85|458.75|462.85|458.75|462.84|458.74|2
1635715400000|2021-10-31 21:23:20|462.87|458.77|462.89|458.79|462.89|458.79|462.87|458.77|3
1635715410000|2021-10-31 21:23:30|462.88|458.78|462.79|458.69|462.88|458.78|462.79|458.69|5
1635715420000|2021-10-31 21:23:40|462.81|458.71|462.84|458.74|462.84|458.74|462.81|458.71|3
1635715430000|2021-10-31 21:23:50|462.86|458.76|462.86|458.76|462.86|458.76|462.86|458.76|1
1635715440000|2021-10-31 21:24:00|462.88|458.78|462.92|458.82|462.92|458.82|462.88|458.78|3
1635715450000|2021-10-31 21:24:10|462.9|458.8|462.89|458.79|462.9|458.8|462.89|458.79|2
1635715480000|2021-10-31 21:24:40|462.93|458.83|462.93|458.83|462.93|458.83|462.93|458.83|1
1635715490000|2021-10-31 21:24:50|462.94|458.84|462.89|458.79|462.94|458.84|462.89|458.79|2
1635715500000|2021-10-31 21:25:00|462.88|458.78|462.88|458.78|462.88|458.78|462.88|458.78|1
1635715510000|2021-10-31 21:25:10|462.9|458.8|462.83|458.73|462.9|458.8|462.83|458.73|5
1635715520000|2021-10-31 21:25:20|462.81|458.71|462.78|458.68|462.81|458.71|462.78|458.68|3
1635715540000|2021-10-31 21:25:40|462.77|458.67|462.67|458.57|462.78|458.68|462.67|458.57|7
1635715550000|2021-10-31 21:25:50|462.68|458.58|462.68|458.58|462.68|458.58|462.67|458.57|3
1635715570000|2021-10-31 21:26:10|462.67|458.57|462.67|458.57|462.67|458.57|462.67|458.57|1
1635715580000|2021-10-31 21:26:20|462.62|458.52|462.59|458.49|462.62|458.52|462.58|458.48|5
1635715590000|2021-10-31 21:26:30|462.58|458.48|462.58|458.48|462.58|458.48|462.58|458.48|1
1635715610000|2021-10-31 21:26:50|462.59|458.49|462.59|458.49|462.59|458.49|462.59|458.49|1
1635715650000|2021-10-31 21:27:30|462.6|458.5|462.61|458.51|462.62|458.52|462.6|458.5|6
1635715660000|2021-10-31 21:27:40|462.6|458.5|462.6|458.5|462.6|458.5|462.6|458.5|1
1635715670000|2021-10-31 21:27:50|462.61|458.51|462.67|458.57|462.67|458.57|462.61|458.51|6
1635715690000|2021-10-31 21:28:10|462.63|458.53|462.63|458.53|462.63|458.53|462.59|458.49|12
1635715700000|2021-10-31 21:28:20|462.61|458.51|462.6|458.5|462.61|458.51|462.58|458.48|5
1635715710000|2021-10-31 21:28:30|462.59|458.49|462.58|458.48|462.59|458.49|462.58|458.48|2
1635715720000|2021-10-31 21:28:40|462.59|458.49|462.59|458.49|462.59|458.49|462.59|458.49|1
1635715740000|2021-10-31 21:29:00|462.6|458.5|462.6|458.5|462.63|458.53|462.6|458.5|4
1635715750000|2021-10-31 21:29:10|462.63|458.53|462.58|458.48|462.63|458.53|462.58|458.48|3
1635715760000|2021-10-31 21:29:20|462.6|458.5|462.6|458.5|462.6|458.5|462.6|458.5|1
1635715780000|2021-10-31 21:29:40|462.61|458.51|462.67|458.57|462.67|458.57|462.61|458.51|4
1635715790000|2021-10-31 21:29:50|462.68|458.58|462.71|458.61|462.71|458.61|462.68|458.58|2
1635715800000|2021-10-31 21:30:00|462.72|458.62|462.9|458.8|462.9|458.8|462.72|458.62|10
1635715810000|2021-10-31 21:30:10|462.91|458.81|462.96|458.86|462.96|458.86|462.91|458.81|6
1635715820000|2021-10-31 21:30:20|462.94|458.84|462.96|458.86|462.97|458.87|462.94|458.84|3
1635715830000|2021-10-31 21:30:30|462.97|458.87|462.99|458.89|462.99|458.89|462.97|458.87|3
1635715840000|2021-10-31 21:30:40|463|458.9|463|458.9|463|458.9|463|458.9|1
1635715850000|2021-10-31 21:30:50|463.02|458.92|463.02|458.92|463.02|458.92|463.02|458.92|1
1635715860000|2021-10-31 21:31:00|463.06|458.96|463.12|459.02|463.12|459.02|463.06|458.96|4
1635715870000|2021-10-31 21:31:10|463.13|459.03|463.13|459.03|463.13|459.03|463.13|459.03|1
1635715880000|2021-10-31 21:31:20|463.16|459.06|463.22|459.12|463.22|459.12|463.16|459.06|5
1635715890000|2021-10-31 21:31:30|463.21|459.11|463.21|459.11|463.21|459.11|463.2|459.1|3
1635715900000|2021-10-31 21:31:40|463.22|459.12|463.24|459.14|463.26|459.16|463.22|459.12|3
1635715910000|2021-10-31 21:31:50|463.26|459.16|463.26|459.16|463.26|459.16|463.26|459.16|1
1635715920000|2021-10-31 21:32:00|463.31|459.21|463.1|459|463.32|459.22|463.1|459|15
1635715930000|2021-10-31 21:32:10|463.12|459.02|463.17|459.07|463.17|459.07|463.11|459.01|11
1635715940000|2021-10-31 21:32:20|463.2|459.1|463.21|459.11|463.21|459.11|463.2|459.1|2
1635715950000|2021-10-31 21:32:30|463.22|459.12|463.22|459.12|463.22|459.12|463.22|459.12|1
1635715960000|2021-10-31 21:32:40|463.21|459.11|463.21|459.11|463.21|459.11|463.21|459.11|1
1635715970000|2021-10-31 21:32:50|463.24|459.14|463.25|459.15|463.25|459.15|463.24|459.14|2
1635715980000|2021-10-31 21:33:00|463.24|459.14|463.24|459.14|463.24|459.14|463.24|459.14|1
1635715990000|2021-10-31 21:33:10|463.25|459.15|463.27|459.17|463.27|459.17|463.25|459.15|2
1635716000000|2021-10-31 21:33:20|463.26|459.16|463.14|459.04|463.26|459.16|463.14|459.04|7
1635716010000|2021-10-31 21:33:30|463.13|459.03|463.14|459.04|463.14|459.04|463.13|459.03|2
1635716020000|2021-10-31 21:33:40|463.19|459.09|463.23|459.13|463.23|459.13|463.15|459.05|9
1635716030000|2021-10-31 21:33:50|463.21|459.11|463.25|459.15|463.25|459.15|463.21|459.11|4
1635716040000|2021-10-31 21:34:00|463.26|459.16|463.26|459.16|463.26|459.16|463.26|459.16|1
1635716050000|2021-10-31 21:34:10|463.27|459.17|463.26|459.16|463.27|459.17|463.26|459.16|2
1635716060000|2021-10-31 21:34:20|463.27|459.17|463.28|459.18|463.29|459.19|463.27|459.17|6
1635716070000|2021-10-31 21:34:30|463.27|459.17|463.27|459.17|463.27|459.17|463.26|459.16|5
1635716080000|2021-10-31 21:34:40|463.3|459.2|463.29|459.19|463.32|459.22|463.29|459.19|8
1635716090000|2021-10-31 21:34:50|463.3|459.2|463.31|459.21|463.31|459.21|463.3|459.2|2
1635716100000|2021-10-31 21:35:00|463.3|459.2|463.33|459.23|463.33|459.23|463.3|459.2|4
1635716110000|2021-10-31 21:35:10|463.34|459.24|463.37|459.27|463.37|459.27|463.34|459.24|2
1635716120000|2021-10-31 21:35:20|463.36|459.26|463.35|459.25|463.36|459.26|463.35|459.25|4
1635716140000|2021-10-31 21:35:40|463.34|459.24|463.37|459.27|463.37|459.27|463.34|459.24|4
1635716150000|2021-10-31 21:35:50|463.36|459.26|463.35|459.25|463.36|459.26|463.35|459.25|2
1635716190000|2021-10-31 21:36:30|463.34|459.24|463.35|459.25|463.35|459.25|463.34|459.24|2
1635716210000|2021-10-31 21:36:50|463.36|459.26|463.36|459.26|463.36|459.26|463.36|459.26|1
1635716240000|2021-10-31 21:37:20|463.35|459.25|463.35|459.25|463.35|459.25|463.35|459.25|1
1635716250000|2021-10-31 21:37:30|463.39|459.29|463.55|459.45|463.58|459.48|463.38|459.28|13
1635716260000|2021-10-31 21:37:40|463.56|459.46|463.57|459.47|463.61|459.51|463.56|459.46|8
1635716270000|2021-10-31 21:37:50|463.6|459.5|463.57|459.47|463.62|459.52|463.57|459.47|4
1635716280000|2021-10-31 21:38:00|463.61|459.51|463.66|459.56|463.66|459.56|463.61|459.51|6
1635716290000|2021-10-31 21:38:10|463.67|459.57|463.73|459.63|463.74|459.64|463.67|459.57|8
1635716300000|2021-10-31 21:38:20|463.74|459.64|463.73|459.63|463.74|459.64|463.73|459.63|2
1635716310000|2021-10-31 21:38:30|463.74|459.64|463.74|459.64|463.77|459.67|463.74|459.64|4
1635716320000|2021-10-31 21:38:40|463.76|459.66|463.74|459.64|463.77|459.67|463.74|459.64|12
1635716330000|2021-10-31 21:38:50|463.75|459.65|463.77|459.67|463.77|459.67|463.75|459.65|3
1635716340000|2021-10-31 21:39:00|463.76|459.66|463.77|459.67|463.78|459.68|463.76|459.66|7
1635716350000|2021-10-31 21:39:10|463.76|459.66|463.83|459.73|463.83|459.73|463.76|459.66|7
1635716380000|2021-10-31 21:39:40|463.86|459.76|463.86|459.76|463.86|459.76|463.86|459.76|1
1635716390000|2021-10-31 21:39:50|463.88|459.78|463.92|459.82|463.92|459.82|463.88|459.78|4
1635716400000|2021-10-31 21:40:00|464.02|459.92|464.04|459.94|464.04|459.94|464.02|459.92|2
1635716410000|2021-10-31 21:40:10|464.02|459.92|464.04|459.94|464.04|459.94|464|459.9|6
1635716430000|2021-10-31 21:40:30|464.03|459.93|464.04|459.94|464.06|459.96|464.03|459.93|3
1635716450000|2021-10-31 21:40:50|464.07|459.97|464.07|459.97|464.07|459.97|464.07|459.97|1
1635716460000|2021-10-31 21:41:00|464.08|459.98|464.08|459.98|464.08|459.98|464.08|459.98|1
1635716470000|2021-10-31 21:41:10|464.07|459.97|464.12|460.02|464.12|460.02|464.07|459.97|7
1635716480000|2021-10-31 21:41:20|464.11|460.01|464.11|460.01|464.11|460.01|464.11|460.01|1
1635716490000|2021-10-31 21:41:30|464.1|460|464.05|459.95|464.1|460|464.05|459.95|6
1635716500000|2021-10-31 21:41:40|464.06|459.96|464.04|459.94|464.06|459.96|464.04|459.94|4
1635716510000|2021-10-31 21:41:50|464.03|459.93|464.03|459.93|464.03|459.93|464.03|459.93|1
1635716520000|2021-10-31 21:42:00|464.02|459.92|464.02|459.92|464.02|459.92|464.02|459.92|1
1635716540000|2021-10-31 21:42:20|464.04|459.94|464.05|459.95|464.08|459.98|464.04|459.94|7
1635716550000|2021-10-31 21:42:30|464.06|459.96|464.07|459.97|464.07|459.97|464.06|459.96|6
1635716560000|2021-10-31 21:42:40|464.06|459.96|464.07|459.97|464.07|459.97|464.06|459.96|2
1635716590000|2021-10-31 21:43:10|464.09|459.99|464.09|459.99|464.09|459.99|464.09|459.99|1
1635716600000|2021-10-31 21:43:20|464.1|460|464.25|460.15|464.25|460.15|464.09|459.99|8
1635716610000|2021-10-31 21:43:30|464.28|460.18|464.34|460.24|464.35|460.25|464.27|460.17|7
1635716620000|2021-10-31 21:43:40|464.32|460.22|464.39|460.29|464.39|460.29|464.32|460.22|5
1635716630000|2021-10-31 21:43:50|464.38|460.28|464.45|460.35|464.45|460.35|464.38|460.28|9
1635716640000|2021-10-31 21:44:00|464.44|460.34|464.49|460.39|464.49|460.39|464.44|460.34|5
1635716650000|2021-10-31 21:44:10|464.5|460.4|464.63|460.53|464.64|460.54|464.5|460.4|7
1635716660000|2021-10-31 21:44:20|464.64|460.54|464.71|460.61|464.73|460.63|464.63|460.53|15
1635716670000|2021-10-31 21:44:30|464.66|460.56|464.79|460.69|464.79|460.69|464.66|460.56|7
1635716680000|2021-10-31 21:44:40|464.76|460.66|464.87|460.77|464.87|460.77|464.76|460.66|6
1635716690000|2021-10-31 21:44:50|464.86|460.76|464.87|460.77|464.87|460.77|464.86|460.76|2
1635716700000|2021-10-31 21:45:00|464.86|460.76|465.05|460.95|465.07|460.97|464.86|460.76|11
1635716710000|2021-10-31 21:45:10|465.06|460.96|465.17|461.07|465.18|461.08|465.06|460.96|15
1635716720000|2021-10-31 21:45:20|465.11|461.01|465.12|461.02|465.13|461.03|465.08|460.98|4
1635716730000|2021-10-31 21:45:30|465.18|461.08|465.1|461|465.18|461.08|465.1|461|10
1635716740000|2021-10-31 21:45:40|465.05|460.95|465.06|460.96|465.06|460.96|465.01|460.91|19
1635716750000|2021-10-31 21:45:50|465.05|460.95|465.1|461|465.1|461|465.05|460.95|7
1635716760000|2021-10-31 21:46:00|465.11|461.01|465.3|461.2|465.3|461.2|465.11|461.01|9
1635716770000|2021-10-31 21:46:10|465.31|461.21|465.33|461.23|465.34|461.24|465.29|461.19|14
1635716780000|2021-10-31 21:46:20|465.32|461.22|465.31|461.21|465.36|461.26|465.3|461.2|8
1635716790000|2021-10-31 21:46:30|465.3|461.2|465.12|461.02|465.3|461.2|465.12|461.02|11
1635716800000|2021-10-31 21:46:40|465.1|461|464.57|460.47|465.1|461|464.49|460.39|25
1635716810000|2021-10-31 21:46:50|464.58|460.48|464.68|460.58|464.71|460.61|464.56|460.46|19
1635716820000|2021-10-31 21:47:00|464.64|460.54|464.73|460.63|464.74|460.64|464.6|460.5|19
1635716830000|2021-10-31 21:47:10|464.74|460.64|464.8|460.7|464.8|460.7|464.71|460.61|12
1635716840000|2021-10-31 21:47:20|464.81|460.71|464.73|460.63|464.81|460.71|464.73|460.63|5
1635716850000|2021-10-31 21:47:30|464.81|460.71|464.82|460.72|464.83|460.73|464.79|460.69|13
1635716860000|2021-10-31 21:47:40|464.83|460.73|464.9|460.8|464.9|460.8|464.83|460.73|6
1635716870000|2021-10-31 21:47:50|464.89|460.79|464.92|460.82|464.92|460.82|464.89|460.79|5
1635716880000|2021-10-31 21:48:00|464.91|460.81|464.91|460.81|464.92|460.82|464.9|460.8|6
1635716890000|2021-10-31 21:48:10|464.92|460.82|465.08|460.98|465.09|460.99|464.92|460.82|14
1635716900000|2021-10-31 21:48:20|465.09|460.99|465.16|461.06|465.16|461.06|465.09|460.99|7
1635716910000|2021-10-31 21:48:30|465.1|461|465.1|461|465.1|461|465.09|460.99|3
1635716920000|2021-10-31 21:48:40|465.09|460.99|465.21|461.11|465.21|461.11|465.09|460.99|8
1635716940000|2021-10-31 21:49:00|465.19|461.09|465.2|461.1|465.2|461.1|465.19|461.09|2
1635716950000|2021-10-31 21:49:10|465.24|461.14|465.24|461.14|465.24|461.14|465.23|461.13|3
1635716960000|2021-10-31 21:49:20|465.31|461.21|465.31|461.21|465.31|461.21|465.24|461.14|5
1635716970000|2021-10-31 21:49:30|465.3|461.2|465.31|461.21|465.31|461.21|465.3|461.2|6
1635716990000|2021-10-31 21:49:50|465.32|461.22|465.31|461.21|465.32|461.22|465.31|461.21|2
1635717000000|2021-10-31 21:50:00|465.33|461.23|465.35|461.25|465.35|461.25|465.33|461.23|2
1635717010000|2021-10-31 21:50:10|465.33|461.23|465.33|461.23|465.35|461.25|465.33|461.23|5
1635717020000|2021-10-31 21:50:20|465.31|461.21|465.31|461.21|465.34|461.24|465.31|461.21|6
1635717030000|2021-10-31 21:50:30|465.32|461.22|465.32|461.22|465.33|461.23|465.32|461.22|3
1635717040000|2021-10-31 21:50:40|465.33|461.23|465.3|461.2|465.33|461.23|465.3|461.2|4
1635717050000|2021-10-31 21:50:50|465.32|461.22|465.32|461.22|465.32|461.22|465.29|461.19|10
1635717060000|2021-10-31 21:51:00|465.31|461.21|465.3|461.2|465.32|461.22|465.28|461.18|8
1635717070000|2021-10-31 21:51:10|465.29|461.19|465.3|461.2|465.3|461.2|465.29|461.19|2
1635717080000|2021-10-31 21:51:20|465.29|461.19|465.29|461.19|465.29|461.19|465.29|461.19|1
1635717090000|2021-10-31 21:51:30|465.3|461.2|465.3|461.2|465.3|461.2|465.3|461.2|1
1635717100000|2021-10-31 21:51:40|465.27|461.17|465.3|461.2|465.3|461.2|465.27|461.17|2
1635717110000|2021-10-31 21:51:50|465.29|461.19|465.3|461.2|465.3|461.2|465.29|461.19|2
1635717120000|2021-10-31 21:52:00|465.29|461.19|465.41|461.31|465.41|461.31|465.29|461.19|13
1635717130000|2021-10-31 21:52:10|465.39|461.29|465.39|461.29|465.4|461.3|465.35|461.25|8
1635717140000|2021-10-31 21:52:20|465.42|461.32|465.46|461.36|465.46|461.36|465.42|461.32|3
1635717150000|2021-10-31 21:52:30|465.45|461.35|465.47|461.37|465.48|461.38|465.45|461.35|6
1635717160000|2021-10-31 21:52:40|465.5|461.4|465.42|461.32|465.5|461.4|465.41|461.31|9
1635717170000|2021-10-31 21:52:50|465.43|461.33|465.48|461.38|465.48|461.38|465.42|461.32|10
1635717180000|2021-10-31 21:53:00|465.44|461.34|465.45|461.35|465.45|461.35|465.43|461.33|4
1635717190000|2021-10-31 21:53:10|465.49|461.39|465.49|461.39|465.5|461.4|465.49|461.39|3
1635717200000|2021-10-31 21:53:20|465.47|461.37|465.57|461.47|465.57|461.47|465.47|461.37|6
1635717210000|2021-10-31 21:53:30|465.56|461.46|465.64|461.54|465.65|461.55|465.53|461.43|14
1635717220000|2021-10-31 21:53:40|465.63|461.53|465.43|461.33|465.63|461.53|465.43|461.33|12
1635717230000|2021-10-31 21:53:50|465.42|461.32|465.44|461.34|465.44|461.34|465.41|461.31|5
1635717240000|2021-10-31 21:54:00|465.5|461.4|465.57|461.47|465.57|461.47|465.5|461.4|6
1635717250000|2021-10-31 21:54:10|465.59|461.49|465.59|461.49|465.6|461.5|465.59|461.49|3
1635717260000|2021-10-31 21:54:20|465.6|461.5|465.58|461.48|465.6|461.5|465.58|461.48|4
1635717270000|2021-10-31 21:54:30|465.6|461.5|465.6|461.5|465.6|461.5|465.57|461.47|7
1635717280000|2021-10-31 21:54:40|465.58|461.48|465.6|461.5|465.6|461.5|465.58|461.48|3
1635717290000|2021-10-31 21:54:50|465.65|461.55|465.69|461.59|465.7|461.6|465.65|461.55|9
1635717300000|2021-10-31 21:55:00|465.7|461.6|465.73|461.63|465.76|461.66|465.7|461.6|5
1635717310000|2021-10-31 21:55:10|465.72|461.62|465.72|461.62|465.72|461.62|465.72|461.62|1
1635717320000|2021-10-31 21:55:20|465.68|461.58|465.82|461.72|465.82|461.72|465.68|461.58|7
1635717330000|2021-10-31 21:55:30|465.93|461.83|466.04|461.94|466.04|461.94|465.93|461.83|15
1635717340000|2021-10-31 21:55:40|466.06|461.96|466.07|461.97|466.08|461.98|466.06|461.96|4
1635717350000|2021-10-31 21:55:50|466.08|461.98|466.08|461.98|466.08|461.98|466.07|461.97|7
1635717360000|2021-10-31 21:56:00|466.07|461.97|466.08|461.98|466.08|461.98|466.07|461.97|4
1635717370000|2021-10-31 21:56:10|466.07|461.97|466.07|461.97|466.12|462.02|466.07|461.97|9
1635717380000|2021-10-31 21:56:20|466.12|462.02|466.12|462.02|466.12|462.02|466.11|462.01|3
1635717390000|2021-10-31 21:56:30|466.09|461.99|466.06|461.96|466.09|461.99|466.06|461.96|5
1635717400000|2021-10-31 21:56:40|466.07|461.97|466.07|461.97|466.07|461.97|466.06|461.96|3
1635717410000|2021-10-31 21:56:50|466.06|461.96|466.09|461.99|466.13|462.03|466.06|461.96|7
1635717420000|2021-10-31 21:57:00|466.07|461.97|466.07|461.97|466.07|461.97|466.07|461.97|1
1635717430000|2021-10-31 21:57:10|466.11|462.01|466.14|462.04|466.14|462.04|466.11|462.01|2
1635717440000|2021-10-31 21:57:20|466.11|462.01|466.13|462.03|466.13|462.03|466.08|461.98|4
1635717450000|2021-10-31 21:57:30|466.1|462|466.13|462.03|466.13|462.03|466.08|461.98|4
1635717460000|2021-10-31 21:57:40|466.14|462.04|466.21|462.11|466.21|462.11|466.14|462.04|10
1635717470000|2021-10-31 21:57:50|466.2|462.1|466.21|462.11|466.21|462.11|466.19|462.09|3
1635717480000|2021-10-31 21:58:00|466.19|462.09|466.2|462.1|466.21|462.11|466.18|462.08|4
1635717490000|2021-10-31 21:58:10|466.18|462.08|466.19|462.09|466.19|462.09|466.17|462.07|3
1635717500000|2021-10-31 21:58:20|466.18|462.08|466.2|462.1|466.21|462.11|466.14|462.04|9
1635717510000|2021-10-31 21:58:30|466.17|462.07|466.16|462.06|466.17|462.07|466.16|462.06|4
1635717520000|2021-10-31 21:58:40|466.2|462.1|466.2|462.1|466.2|462.1|466.2|462.1|1
1635717530000|2021-10-31 21:58:50|466.15|462.05|466.14|462.04|466.15|462.05|466.14|462.04|2
1635717550000|2021-10-31 21:59:10|466.18|462.08|466.26|462.16|466.26|462.16|466.18|462.08|7
1635717560000|2021-10-31 21:59:20|466.21|462.11|466.19|462.09|466.21|462.11|466.17|462.07|5
1635717570000|2021-10-31 21:59:30|466.2|462.1|466.24|462.14|466.24|462.14|466.19|462.09|4
1635717580000|2021-10-31 21:59:40|466.25|462.15|466.22|462.12|466.25|462.15|466.22|462.12|2
1635717590000|2021-10-31 21:59:50|466.23|462.13|466.28|462.18|466.28|462.18|466.23|462.13|5
1635717600000|2021-10-31 22:00:00|466.29|462.19|466.44|462.34|466.45|462.35|466.24|462.14|22
1635717610000|2021-10-31 22:00:10|466.45|462.35|466.45|462.35|466.55|462.45|466.44|462.34|13
1635717620000|2021-10-31 22:00:20|466.44|462.34|466.48|462.38|466.48|462.38|466.42|462.32|11
1635717630000|2021-10-31 22:00:30|466.46|462.36|466.44|462.34|466.47|462.37|466.44|462.34|11
1635717640000|2021-10-31 22:00:40|466.43|462.33|466.35|462.25|466.44|462.34|466.35|462.25|22
1635717650000|2021-10-31 22:00:50|466.34|462.24|466.34|462.24|466.35|462.25|466.34|462.24|3
1635717660000|2021-10-31 22:01:00|466.35|462.25|466.34|462.24|466.35|462.25|466.32|462.22|10
1635717670000|2021-10-31 22:01:10|466.35|462.25|466.31|462.21|466.35|462.25|466.29|462.19|15
1635717680000|2021-10-31 22:01:20|466.29|462.19|465.65|461.55|466.29|462.19|465.58|461.48|19
1635717690000|2021-10-31 22:01:30|465.64|461.54|465.65|461.55|465.7|461.6|465.61|461.51|16
1635717700000|2021-10-31 22:01:40|465.66|461.56|465.55|461.45|465.66|461.56|465.55|461.45|11
1635717710000|2021-10-31 22:01:50|465.54|461.44|465.47|461.37|465.54|461.44|465.47|461.37|4
1635717720000|2021-10-31 22:02:00|465.46|461.36|465.31|461.21|465.46|461.36|465.26|461.16|22
1635717730000|2021-10-31 22:02:10|465.32|461.22|465.05|460.95|465.32|461.22|465.05|460.95|20
1635717740000|2021-10-31 22:02:20|465.03|460.93|464.78|460.68|465.03|460.93|464.78|460.68|10
1635717750000|2021-10-31 22:02:30|464.82|460.72|464.79|460.69|464.82|460.72|464.77|460.67|9
1635717760000|2021-10-31 22:02:40|464.78|460.68|464.91|460.81|464.92|460.82|464.78|460.68|13
1635717770000|2021-10-31 22:02:50|464.93|460.83|464.85|460.75|464.93|460.83|464.82|460.72|15
1635717780000|2021-10-31 22:03:00|464.84|460.74|464.88|460.78|464.9|460.8|464.84|460.74|6
1635717790000|2021-10-31 22:03:10|464.89|460.79|464.86|460.76|464.89|460.79|464.86|460.76|6
1635717800000|2021-10-31 22:03:20|464.85|460.75|464.85|460.75|464.86|460.76|464.85|460.75|3
1635717810000|2021-10-31 22:03:30|464.84|460.74|464.84|460.74|464.84|460.74|464.83|460.73|3
1635717820000|2021-10-31 22:03:40|464.83|460.73|464.83|460.73|464.84|460.74|464.83|460.73|3
1635717830000|2021-10-31 22:03:50|464.81|460.71|464.77|460.67|464.81|460.71|464.77|460.67|3
1635717840000|2021-10-31 22:04:00|464.78|460.68|464.91|460.81|464.93|460.83|464.78|460.68|7
1635717850000|2021-10-31 22:04:10|464.9|460.8|464.91|460.81|464.91|460.81|464.9|460.8|2
1635717860000|2021-10-31 22:04:20|464.9|460.8|464.94|460.84|464.94|460.84|464.9|460.8|3
1635717870000|2021-10-31 22:04:30|464.92|460.82|464.94|460.84|464.95|460.85|464.91|460.81|5
1635717880000|2021-10-31 22:04:40|464.93|460.83|464.81|460.71|464.96|460.86|464.75|460.65|17
1635717890000|2021-10-31 22:04:50|464.86|460.76|465.12|461.02|465.12|461.02|464.86|460.76|12
1635717900000|2021-10-31 22:05:00|465.13|461.03|465.44|461.34|465.44|461.34|465.12|461.02|18
1635717910000|2021-10-31 22:05:10|465.43|461.33|465.52|461.42|465.52|461.42|465.43|461.33|12
1635717920000|2021-10-31 22:05:20|465.54|461.44|465.14|461.04|465.54|461.44|465.02|460.92|23
1635717930000|2021-10-31 22:05:30|465.15|461.05|464.94|460.84|465.15|461.05|464.87|460.77|21
1635717940000|2021-10-31 22:05:40|464.9|460.8|464.91|460.81|464.95|460.85|464.86|460.76|12
1635717950000|2021-10-31 22:05:50|464.9|460.8|464.91|460.81|464.92|460.82|464.89|460.79|5
1635717960000|2021-10-31 22:06:00|465.01|460.91|465.01|460.91|465.01|460.91|464.99|460.89|5
1635717970000|2021-10-31 22:06:10|464.98|460.88|465.01|460.91|465.02|460.92|464.98|460.88|7
1635717980000|2021-10-31 22:06:20|465|460.9|464.98|460.88|465|460.9|464.98|460.88|2
1635717990000|2021-10-31 22:06:30|464.99|460.89|464.99|460.89|464.99|460.89|464.99|460.89|1
1635718000000|2021-10-31 22:06:40|465.01|460.91|465.01|460.91|465.01|460.91|465.01|460.91|1
1635718010000|2021-10-31 22:06:50|465|460.9|464.99|460.89|465|460.9|464.99|460.89|2
1635718020000|2021-10-31 22:07:00|465.06|460.96|465.1|461|465.1|461|465.06|460.96|3
1635718030000|2021-10-31 22:07:10|465.06|460.96|465.02|460.92|465.07|460.97|465|460.9|5
1635718040000|2021-10-31 22:07:20|465.09|460.99|465.09|460.99|465.1|461|465.06|460.96|7
1635718050000|2021-10-31 22:07:30|465.1|461|465.07|460.97|465.1|461|465.05|460.95|5
1635718060000|2021-10-31 22:07:40|465.09|460.99|465.07|460.97|465.09|460.99|465.07|460.97|3
1635718070000|2021-10-31 22:07:50|465.08|460.98|465.05|460.95|465.1|461|465.05|460.95|8
1635718080000|2021-10-31 22:08:00|465.04|460.94|465.03|460.93|465.1|461|465.03|460.93|5
1635718090000|2021-10-31 22:08:10|465.04|460.94|465.02|460.92|465.04|460.94|465.02|460.92|4
1635718100000|2021-10-31 22:08:20|464.97|460.87|465.02|460.92|465.02|460.92|464.95|460.85|12
1635718110000|2021-10-31 22:08:30|464.99|460.89|464.99|460.89|464.99|460.89|464.99|460.89|1
1635718120000|2021-10-31 22:08:40|465|460.9|465|460.9|465|460.9|465|460.9|1
1635718130000|2021-10-31 22:08:50|464.99|460.89|465.06|460.96|465.1|461|464.99|460.89|14
1635718140000|2021-10-31 22:09:00|465.08|460.98|465.21|461.11|465.22|461.12|465.08|460.98|11
1635718150000|2021-10-31 22:09:10|465.19|461.09|465.11|461.01|465.2|461.1|465.05|460.95|14
1635718160000|2021-10-31 22:09:20|465.12|461.02|465.02|460.92|465.12|461.02|465.02|460.92|4
1635718170000|2021-10-31 22:09:30|464.99|460.89|465|460.9|465|460.9|464.99|460.89|2
1635718180000|2021-10-31 22:09:40|464.99|460.89|465|460.9|465|460.9|464.99|460.89|2
1635718190000|2021-10-31 22:09:50|465.03|460.93|465.24|461.14|465.24|461.14|464.93|460.83|10
1635718200000|2021-10-31 22:10:00|465.26|461.16|465.25|461.15|465.27|461.17|465.19|461.09|20
1635718210000|2021-10-31 22:10:10|465.23|461.13|465.16|461.06|465.23|461.13|465.16|461.06|12
1635718220000|2021-10-31 22:10:20|465.21|461.11|465.19|461.09|465.21|461.11|465.16|461.06|10
1635718230000|2021-10-31 22:10:30|465.2|461.1|465.21|461.11|465.21|461.11|465.16|461.06|10
1635718240000|2021-10-31 22:10:40|465.23|461.13|465.24|461.14|465.26|461.16|465.22|461.12|8
1635718250000|2021-10-31 22:10:50|465.22|461.12|465.15|461.05|465.23|461.13|465.15|461.05|4
1635718260000|2021-10-31 22:11:00|465.14|461.04|465|460.9|465.19|461.09|464.97|460.87|19
1635718270000|2021-10-31 22:11:10|464.97|460.87|464.83|460.73|465|460.9|464.78|460.68|16
1635718280000|2021-10-31 22:11:20|464.81|460.71|464.79|460.69|464.81|460.71|464.79|460.69|4
1635718290000|2021-10-31 22:11:30|464.81|460.71|464.8|460.7|464.84|460.74|464.8|460.7|4
1635718300000|2021-10-31 22:11:40|464.79|460.69|464.79|460.69|464.8|460.7|464.77|460.67|6
1635718310000|2021-10-31 22:11:50|464.8|460.7|464.78|460.68|464.84|460.74|464.78|460.68|6
1635718320000|2021-10-31 22:12:00|464.77|460.67|464.92|460.82|464.93|460.83|464.77|460.67|10
1635718330000|2021-10-31 22:12:10|464.96|460.86|464.99|460.89|464.99|460.89|464.95|460.85|7
1635718340000|2021-10-31 22:12:20|464.98|460.88|464.87|460.77|464.99|460.89|464.8|460.7|11
1635718350000|2021-10-31 22:12:30|464.89|460.79|464.88|460.78|464.89|460.79|464.84|460.74|5
1635718360000|2021-10-31 22:12:40|464.84|460.74|464.83|460.73|464.87|460.77|464.83|460.73|7
1635718370000|2021-10-31 22:12:50|464.85|460.75|464.91|460.81|464.91|460.81|464.84|460.74|9
1635718380000|2021-10-31 22:13:00|464.92|460.82|464.92|460.82|464.92|460.82|464.85|460.75|11
1635718390000|2021-10-31 22:13:10|464.88|460.78|464.85|460.75|464.92|460.82|464.85|460.75|14
1635718400000|2021-10-31 22:13:20|464.86|460.76|464.94|460.84|464.99|460.89|464.86|460.76|13
1635718410000|2021-10-31 22:13:30|464.95|460.85|464.87|460.77|464.95|460.85|464.86|460.76|16
1635718420000|2021-10-31 22:13:40|464.88|460.78|464.86|460.76|464.88|460.78|464.86|460.76|2
1635718430000|2021-10-31 22:13:50|464.89|460.79|464.83|460.73|464.89|460.79|464.83|460.73|6
1635718440000|2021-10-31 22:14:00|464.85|460.75|464.85|460.75|464.85|460.75|464.85|460.75|1
1635718450000|2021-10-31 22:14:10|464.84|460.74|464.77|460.67|464.84|460.74|464.77|460.67|5
1635718460000|2021-10-31 22:14:20|464.78|460.68|464.79|460.69|464.79|460.69|464.71|460.61|20
1635718470000|2021-10-31 22:14:30|464.57|460.47|464.31|460.21|464.57|460.47|464.31|460.21|16
1635718480000|2021-10-31 22:14:40|464.29|460.19|464.07|459.97|464.29|460.19|464.07|459.97|23
1635718490000|2021-10-31 22:14:50|463.97|459.87|464.05|459.95|464.14|460.04|463.94|459.84|22
1635718500000|2021-10-31 22:15:00|464.09|459.99|464|459.9|464.09|459.99|464|459.9|11
1635718510000|2021-10-31 22:15:10|464.03|459.93|464.11|460.01|464.14|460.04|464.03|459.93|11
1635718520000|2021-10-31 22:15:20|464.1|460|464|459.9|464.1|460|464|459.9|8
1635718530000|2021-10-31 22:15:30|464.08|459.98|464.41|460.31|464.41|460.31|464.01|459.91|12
1635718540000|2021-10-31 22:15:40|464.42|460.32|464.68|460.58|464.68|460.58|464.42|460.32|11
1635718550000|2021-10-31 22:15:50|464.64|460.54|464.6|460.5|464.66|460.56|464.6|460.5|14
1635718560000|2021-10-31 22:16:00|464.61|460.51|464.8|460.7|464.8|460.7|464.55|460.45|16
1635718570000|2021-10-31 22:16:10|464.87|460.77|464.78|460.68|464.88|460.78|464.75|460.65|15
1635718580000|2021-10-31 22:16:20|464.77|460.67|464.77|460.67|464.78|460.68|464.75|460.65|9
1635718590000|2021-10-31 22:16:30|464.8|460.7|464.8|460.7|464.8|460.7|464.8|460.7|1
1635718600000|2021-10-31 22:16:40|464.79|460.69|464.74|460.64|464.81|460.71|464.74|460.64|16
1635718610000|2021-10-31 22:16:50|464.72|460.62|464.73|460.63|464.85|460.75|464.7|460.6|16
1635718620000|2021-10-31 22:17:00|464.72|460.62|464.69|460.59|464.73|460.63|464.69|460.59|9
1635718630000|2021-10-31 22:17:10|464.7|460.6|464.65|460.55|464.71|460.61|464.62|460.52|8
1635718640000|2021-10-31 22:17:20|464.63|460.53|464.8|460.7|464.8|460.7|464.63|460.53|10
1635718650000|2021-10-31 22:17:30|464.79|460.69|464.75|460.65|464.81|460.71|464.72|460.62|6
1635718660000|2021-10-31 22:17:40|464.76|460.66|464.98|460.88|464.98|460.88|464.76|460.66|8
1635718670000|2021-10-31 22:17:50|464.99|460.89|464.95|460.85|465.01|460.91|464.92|460.82|9
1635718680000|2021-10-31 22:18:00|464.97|460.87|464.98|460.88|464.98|460.88|464.91|460.81|7
1635718690000|2021-10-31 22:18:10|464.99|460.89|464.95|460.85|465|460.9|464.94|460.84|9
1635718700000|2021-10-31 22:18:20|464.96|460.86|464.98|460.88|465|460.9|464.96|460.86|11
1635718710000|2021-10-31 22:18:30|465|460.9|464.92|460.82|465|460.9|464.92|460.82|13
1635718720000|2021-10-31 22:18:40|464.9|460.8|464.9|460.8|464.93|460.83|464.84|460.74|8
1635718730000|2021-10-31 22:18:50|464.91|460.81|464.96|460.86|465|460.9|464.91|460.81|6
1635718740000|2021-10-31 22:19:00|464.97|460.87|464.93|460.83|464.97|460.87|464.93|460.83|6
1635718750000|2021-10-31 22:19:10|464.89|460.79|464.91|460.81|464.93|460.83|464.89|460.79|6
1635718760000|2021-10-31 22:19:20|464.92|460.82|464.86|460.76|464.92|460.82|464.86|460.76|6
1635718770000|2021-10-31 22:19:30|464.85|460.75|464.86|460.76|464.86|460.76|464.85|460.75|2
1635718780000|2021-10-31 22:19:40|464.87|460.77|464.89|460.79|464.94|460.84|464.85|460.75|11
1635718790000|2021-10-31 22:19:50|464.91|460.81|464.94|460.84|464.94|460.84|464.89|460.79|4
1635718800000|2021-10-31 22:20:00|464.96|460.86|464.89|460.79|464.96|460.86|464.85|460.75|19
1635718810000|2021-10-31 22:20:10|464.88|460.78|464.88|460.78|464.91|460.81|464.86|460.76|16
1635718820000|2021-10-31 22:20:20|464.89|460.79|464.86|460.76|464.89|460.79|464.86|460.76|3
1635718830000|2021-10-31 22:20:30|464.84|460.74|464.79|460.69|464.84|460.74|464.76|460.66|10
1635718840000|2021-10-31 22:20:40|464.77|460.67|464.8|460.7|464.8|460.7|464.77|460.67|3
1635718850000|2021-10-31 22:20:50|464.78|460.68|464.72|460.62|464.8|460.7|464.72|460.62|6
1635718860000|2021-10-31 22:21:00|464.74|460.64|464.79|460.69|464.79|460.69|464.73|460.63|6
1635718870000|2021-10-31 22:21:10|464.77|460.67|464.69|460.59|464.77|460.67|464.69|460.59|5
1635718880000|2021-10-31 22:21:20|464.67|460.57|464.68|460.58|464.69|460.59|464.6|460.5|6
1635718890000|2021-10-31 22:21:30|464.66|460.56|464.65|460.55|464.67|460.57|464.65|460.55|4
1635718900000|2021-10-31 22:21:40|464.68|460.58|464.61|460.51|464.68|460.58|464.61|460.51|8
1635718910000|2021-10-31 22:21:50|464.6|460.5|464.63|460.53|464.63|460.53|464.57|460.47|7
1635718920000|2021-10-31 22:22:00|464.56|460.46|464.43|460.33|464.56|460.46|464.35|460.25|6
1635718930000|2021-10-31 22:22:10|464.44|460.34|464.44|460.34|464.44|460.34|464.44|460.34|1
1635718940000|2021-10-31 22:22:20|464.41|460.31|464.38|460.28|464.42|460.32|464.38|460.28|4
1635718950000|2021-10-31 22:22:30|464.35|460.25|464.35|460.25|464.35|460.25|464.32|460.22|3
1635718970000|2021-10-31 22:22:50|464.37|460.27|464.61|460.51|464.61|460.51|464.36|460.26|9
1635718980000|2021-10-31 22:23:00|464.6|460.5|464.4|460.3|464.72|460.62|464.4|460.3|11
1635718990000|2021-10-31 22:23:10|464.38|460.28|464.25|460.15|464.38|460.28|464.25|460.15|8
1635719000000|2021-10-31 22:23:20|464.29|460.19|464.3|460.2|464.31|460.21|464.29|460.19|8
1635719010000|2021-10-31 22:23:30|464.28|460.18|464.3|460.2|464.3|460.2|464.26|460.16|6
1635719020000|2021-10-31 22:23:40|464.24|460.14|464.25|460.15|464.25|460.15|464.24|460.14|2
1635719030000|2021-10-31 22:23:50|464.27|460.17|464.27|460.17|464.3|460.2|464.25|460.15|5
1635719040000|2021-10-31 22:24:00|464.3|460.2|464.47|460.37|464.51|460.41|464.28|460.18|13
1635719050000|2021-10-31 22:24:10|464.43|460.33|464.18|460.08|464.43|460.33|464.18|460.08|9
1635719060000|2021-10-31 22:24:20|464.17|460.07|464.03|459.93|464.17|460.07|464.03|459.93|9
1635719070000|2021-10-31 22:24:30|464.06|459.96|463.56|459.46|464.06|459.96|463.56|459.46|14
1635719080000|2021-10-31 22:24:40|463.54|459.44|463.35|459.25|463.54|459.44|463.35|459.25|10
1635719090000|2021-10-31 22:24:50|463.32|459.22|463.41|459.31|463.41|459.31|463.27|459.17|14
1635719100000|2021-10-31 22:25:00|463.38|459.28|463.3|459.2|463.4|459.3|463.3|459.2|5
1635719110000|2021-10-31 22:25:10|463.25|459.15|463.34|459.24|463.34|459.24|463.25|459.15|6
1635719120000|2021-10-31 22:25:20|463.27|459.17|463.17|459.07|463.27|459.17|463.17|459.07|3
1635719130000|2021-10-31 22:25:30|463.16|459.06|463.16|459.06|463.16|459.06|463.16|459.06|1
1635719140000|2021-10-31 22:25:40|463.12|459.02|463|458.9|463.12|459.02|462.88|458.78|9
1635719150000|2021-10-31 22:25:50|463.06|458.96|463.25|459.15|463.26|459.16|463.01|458.91|16
1635719160000|2021-10-31 22:26:00|463.26|459.16|463.39|459.29|463.39|459.29|463.26|459.16|11
1635719170000|2021-10-31 22:26:10|463.4|459.3|463.68|459.58|463.68|459.58|463.4|459.3|17
1635719180000|2021-10-31 22:26:20|463.67|459.57|463.9|459.8|463.9|459.8|463.67|459.57|11
1635719190000|2021-10-31 22:26:30|463.88|459.78|463.97|459.87|464.06|459.96|463.85|459.75|8
1635719200000|2021-10-31 22:26:40|463.87|459.77|464.4|460.3|464.4|460.3|463.87|459.77|12
1635719210000|2021-10-31 22:26:50|464.39|460.29|464.33|460.23|464.41|460.31|464.31|460.21|15
1635719220000|2021-10-31 22:27:00|464.32|460.22|464.32|460.22|464.33|460.23|464.32|460.22|3
1635719230000|2021-10-31 22:27:10|464.31|460.21|464.21|460.11|464.31|460.21|464.09|459.99|11
1635719240000|2021-10-31 22:27:20|464.19|460.09|464.19|460.09|464.19|460.09|464.19|460.09|1
1635719250000|2021-10-31 22:27:30|464.22|460.12|464.1|460|464.22|460.12|464.1|460|6
1635719260000|2021-10-31 22:27:40|464.12|460.02|464.18|460.08|464.18|460.08|464.12|460.02|6
1635719270000|2021-10-31 22:27:50|464.2|460.1|464.22|460.12|464.25|460.15|464.2|460.1|7
1635719280000|2021-10-31 22:28:00|464.21|460.11|464.21|460.11|464.21|460.11|464.19|460.09|4
1635719290000|2021-10-31 22:28:10|464.22|460.12|464.19|460.09|464.22|460.12|464.19|460.09|3
1635719310000|2021-10-31 22:28:30|464.22|460.12|464.19|460.09|464.22|460.12|464.19|460.09|2
1635719320000|2021-10-31 22:28:40|464.22|460.12|464.19|460.09|464.22|460.12|464.19|460.09|2
1635719330000|2021-10-31 22:28:50|464.2|460.1|464.33|460.23|464.34|460.24|464.17|460.07|7
1635719340000|2021-10-31 22:29:00|464.3|460.2|464.3|460.2|464.3|460.2|464.3|460.2|1
1635719350000|2021-10-31 22:29:10|464.33|460.23|464.33|460.23|464.34|460.24|464.32|460.22|4
1635719370000|2021-10-31 22:29:30|464.35|460.25|464.21|460.11|464.35|460.25|464.21|460.11|11
1635719380000|2021-10-31 22:29:40|464.2|460.1|464.15|460.05|464.2|460.1|464.14|460.04|5
1635719390000|2021-10-31 22:29:50|464.17|460.07|464.23|460.13|464.23|460.13|464.1|460|9
1635719400000|2021-10-31 22:30:00|464.24|460.14|464.17|460.07|464.26|460.16|464.14|460.04|9
1635719410000|2021-10-31 22:30:10|464.18|460.08|464.25|460.15|464.29|460.19|464.18|460.08|9
1635719420000|2021-10-31 22:30:20|464.24|460.14|464.25|460.15|464.27|460.17|464.24|460.14|6
1635719430000|2021-10-31 22:30:30|464.3|460.2|464.39|460.29|464.39|460.29|464.3|460.2|6
1635719440000|2021-10-31 22:30:40|464.4|460.3|464.4|460.3|464.4|460.3|464.4|460.3|1
1635719450000|2021-10-31 22:30:50|464.39|460.29|464.34|460.24|464.45|460.35|464.33|460.23|14
1635719460000|2021-10-31 22:31:00|464.31|460.21|464.32|460.22|464.32|460.22|464.27|460.17|7
1635719470000|2021-10-31 22:31:10|464.29|460.19|464.28|460.18|464.32|460.22|464.15|460.05|9
1635719480000|2021-10-31 22:31:20|464.29|460.19|464.08|459.98|464.29|460.19|464.08|459.98|5
1635719490000|2021-10-31 22:31:30|464.07|459.97|463.96|459.86|464.09|459.99|463.96|459.86|8
1635719500000|2021-10-31 22:31:40|463.9|459.8|463.81|459.71|463.9|459.8|463.81|459.71|5
1635719510000|2021-10-31 22:31:50|463.8|459.7|463.8|459.7|463.8|459.7|463.8|459.7|1
1635719520000|2021-10-31 22:32:00|463.81|459.71|463.8|459.7|463.81|459.71|463.8|459.7|2
1635719530000|2021-10-31 22:32:10|463.79|459.69|463.78|459.68|463.8|459.7|463.78|459.68|3
1635719540000|2021-10-31 22:32:20|463.8|459.7|463.78|459.68|463.8|459.7|463.78|459.68|4
1635719550000|2021-10-31 22:32:30|463.79|459.69|463.79|459.69|463.79|459.69|463.79|459.69|1
1635719560000|2021-10-31 22:32:40|463.8|459.7|464.07|459.97|464.07|459.97|463.8|459.7|4
1635719570000|2021-10-31 22:32:50|463.98|459.88|464.02|459.92|464.06|459.96|463.98|459.88|9
1635719580000|2021-10-31 22:33:00|464.03|459.93|463.92|459.82|464.04|459.94|463.92|459.82|9
1635719590000|2021-10-31 22:33:10|463.91|459.81|463.82|459.72|463.91|459.81|463.82|459.72|5
1635719600000|2021-10-31 22:33:20|463.8|459.7|463.8|459.7|463.84|459.74|463.8|459.7|3
1635719610000|2021-10-31 22:33:30|463.83|459.73|463.77|459.67|463.83|459.73|463.77|459.67|7
1635719640000|2021-10-31 22:34:00|463.71|459.61|463.71|459.61|463.71|459.61|463.71|459.61|1
1635719650000|2021-10-31 22:34:10|463.7|459.6|463.69|459.59|463.7|459.6|463.69|459.59|2
1635719660000|2021-10-31 22:34:20|463.67|459.57|463.66|459.56|463.69|459.59|463.6|459.5|10
1635719680000|2021-10-31 22:34:40|463.62|459.52|463.63|459.53|463.69|459.59|463.62|459.52|5
1635719690000|2021-10-31 22:34:50|463.59|459.49|463.42|459.32|463.59|459.49|463.42|459.32|5
1635719700000|2021-10-31 22:35:00|463.41|459.31|463.43|459.33|463.43|459.33|463.38|459.28|3
1635719710000|2021-10-31 22:35:10|463.44|459.34|463.44|459.34|463.44|459.34|463.44|459.34|1
1635719720000|2021-10-31 22:35:20|463.46|459.36|463.5|459.4|463.5|459.4|463.42|459.32|8
1635719730000|2021-10-31 22:35:30|463.48|459.38|463.47|459.37|463.48|459.38|463.47|459.37|2
1635719740000|2021-10-31 22:35:40|463.5|459.4|463.47|459.37|463.5|459.4|463.47|459.37|2
1635719750000|2021-10-31 22:35:50|463.48|459.38|463.49|459.39|463.49|459.39|463.48|459.38|2
1635719760000|2021-10-31 22:36:00|463.48|459.38|463.49|459.39|463.49|459.39|463.48|459.38|2
1635719770000|2021-10-31 22:36:10|463.48|459.38|463.54|459.44|463.54|459.44|463.48|459.38|5
1635719780000|2021-10-31 22:36:20|463.53|459.43|463.52|459.42|463.56|459.46|463.52|459.42|12
1635719790000|2021-10-31 22:36:30|463.51|459.41|463.52|459.42|463.52|459.42|463.51|459.41|2
1635719800000|2021-10-31 22:36:40|463.5|459.4|463.46|459.36|463.5|459.4|463.45|459.35|4
1635719810000|2021-10-31 22:36:50|463.48|459.38|463.45|459.35|463.48|459.38|463.45|459.35|3
1635719820000|2021-10-31 22:37:00|463.44|459.34|463.39|459.29|463.44|459.34|463.39|459.29|2
1635719830000|2021-10-31 22:37:10|463.42|459.32|463.32|459.22|463.42|459.32|463.2|459.1|12
1635719840000|2021-10-31 22:37:20|463.3|459.2|463.28|459.18|463.32|459.22|463.28|459.18|13
1635719850000|2021-10-31 22:37:30|463.32|459.22|463.32|459.22|463.32|459.22|463.3|459.2|3
1635719860000|2021-10-31 22:37:40|463.23|459.13|463.23|459.13|463.23|459.13|463.23|459.13|1
1635719870000|2021-10-31 22:37:50|463.32|459.22|463.24|459.14|463.32|459.22|463.13|459.03|9
1635719880000|2021-10-31 22:38:00|463.3|459.2|463.3|459.2|463.3|459.2|463.25|459.15|3
1635719890000|2021-10-31 22:38:10|463.1|459|463.25|459.15|463.3|459.2|463.1|459|4
1635719900000|2021-10-31 22:38:20|463.12|459.02|463.3|459.2|463.3|459.2|463.12|459.02|8
1635719910000|2021-10-31 22:38:30|463.28|459.18|463.39|459.29|463.43|459.33|463.22|459.12|10
1635719920000|2021-10-31 22:38:40|463.4|459.3|463.44|459.34|463.47|459.37|463.39|459.29|6
1635719930000|2021-10-31 22:38:50|463.48|459.38|463.44|459.34|463.48|459.38|463.44|459.34|5
1635719940000|2021-10-31 22:39:00|463.49|459.39|463.51|459.41|463.51|459.41|463.49|459.39|2
1635719950000|2021-10-31 22:39:10|463.5|459.4|463.51|459.41|463.53|459.43|463.5|459.4|5
1635719960000|2021-10-31 22:39:20|463.47|459.37|463.52|459.42|463.54|459.44|463.47|459.37|7
1635719970000|2021-10-31 22:39:30|463.46|459.36|463.61|459.51|463.61|459.51|463.46|459.36|4
1635719980000|2021-10-31 22:39:40|463.6|459.5|463.61|459.51|463.61|459.51|463.59|459.49|4
1635719990000|2021-10-31 22:39:50|463.62|459.52|463.61|459.51|463.62|459.52|463.61|459.51|2
1635720000000|2021-10-31 22:40:00|463.62|459.52|463.62|459.52|463.62|459.52|463.58|459.48|4
1635720010000|2021-10-31 22:40:10|463.59|459.49|463.56|459.46|463.62|459.52|463.49|459.39|7
1635720020000|2021-10-31 22:40:20|463.58|459.48|463.58|459.48|463.6|459.5|463.55|459.45|9
1635720030000|2021-10-31 22:40:30|463.57|459.47|463.58|459.48|463.59|459.49|463.53|459.43|5
1635720040000|2021-10-31 22:40:40|463.51|459.41|463.58|459.48|463.58|459.48|463.4|459.3|5
1635720050000|2021-10-31 22:40:50|463.53|459.43|463.55|459.45|463.55|459.45|463.52|459.42|6
1635720060000|2021-10-31 22:41:00|463.54|459.44|463.34|459.24|463.55|459.45|463.34|459.24|8
1635720070000|2021-10-31 22:41:10|463.33|459.23|463.34|459.24|463.34|459.24|463.33|459.23|4
1635720080000|2021-10-31 22:41:20|463.33|459.23|463.3|459.2|463.33|459.23|463.3|459.2|4
1635720090000|2021-10-31 22:41:30|463.31|459.21|463.28|459.18|463.31|459.21|463.28|459.18|4
1635720110000|2021-10-31 22:41:50|463.27|459.17|463.27|459.17|463.27|459.17|463.27|459.17|1
1635720120000|2021-10-31 22:42:00|463.28|459.18|463.3|459.2|463.3|459.2|463.25|459.15|3
1635720130000|2021-10-31 22:42:10|463.46|459.36|463.44|459.34|463.46|459.36|463.44|459.34|2
1635720140000|2021-10-31 22:42:20|463.39|459.29|463.53|459.43|463.53|459.43|463.39|459.29|10
1635720150000|2021-10-31 22:42:30|463.54|459.44|463.69|459.59|463.79|459.69|463.49|459.39|17
1635720160000|2021-10-31 22:42:40|463.79|459.69|463.41|459.31|463.8|459.7|463.41|459.31|12
1635720170000|2021-10-31 22:42:50|463.4|459.3|463.31|459.21|463.42|459.32|463.29|459.19|17
1635720180000|2021-10-31 22:43:00|463.28|459.18|463.3|459.2|463.3|459.2|463.15|459.05|15
1635720190000|2021-10-31 22:43:10|463.24|459.14|463.3|459.2|463.3|459.2|463.18|459.08|7
1635720200000|2021-10-31 22:43:20|463.32|459.22|463.3|459.2|463.34|459.24|463.26|459.16|9
1635720210000|2021-10-31 22:43:30|463.32|459.22|463.32|459.22|463.33|459.23|463.28|459.18|10
1635720220000|2021-10-31 22:43:40|463.31|459.21|463.32|459.22|463.33|459.23|463.27|459.17|6
1635720230000|2021-10-31 22:43:50|463.31|459.21|463.3|459.2|463.31|459.21|463.24|459.14|6
1635720240000|2021-10-31 22:44:00|463.31|459.21|463.26|459.16|463.33|459.23|463.26|459.16|4
1635720250000|2021-10-31 22:44:10|463.27|459.17|463.28|459.18|463.28|459.18|463.27|459.17|2
1635720260000|2021-10-31 22:44:20|463.27|459.17|463.27|459.17|463.27|459.17|463.27|459.17|1
1635720270000|2021-10-31 22:44:30|463.31|459.21|463.31|459.21|463.31|459.21|463.31|459.21|1
1635720280000|2021-10-31 22:44:40|463.3|459.2|463.36|459.26|463.36|459.26|463.3|459.2|6
1635720290000|2021-10-31 22:44:50|463.39|459.29|463.43|459.33|463.43|459.33|463.38|459.28|13
1635720300000|2021-10-31 22:45:00|463.44|459.34|463.38|459.28|463.47|459.37|463.38|459.28|12
1635720310000|2021-10-31 22:45:10|463.39|459.29|463.38|459.28|463.39|459.29|463.37|459.27|4
1635720320000|2021-10-31 22:45:20|463.36|459.26|463.38|459.28|463.39|459.29|463.33|459.23|6
1635720330000|2021-10-31 22:45:30|463.37|459.27|463.28|459.18|463.38|459.28|463.28|459.18|11
1635720340000|2021-10-31 22:45:40|463.32|459.22|463.3|459.2|463.33|459.23|463.26|459.16|7
1635720350000|2021-10-31 22:45:50|463.29|459.19|463.14|459.04|463.29|459.19|463.1|459|11
1635720360000|2021-10-31 22:46:00|463.15|459.05|463.17|459.07|463.17|459.07|463.14|459.04|4
1635720370000|2021-10-31 22:46:10|463.16|459.06|463.19|459.09|463.21|459.11|463.16|459.06|4
1635720380000|2021-10-31 22:46:20|463.18|459.08|463.21|459.11|463.21|459.11|463.18|459.08|8
1635720390000|2021-10-31 22:46:30|463.23|459.13|463.29|459.19|463.31|459.21|463.23|459.13|7
1635720400000|2021-10-31 22:46:40|463.33|459.23|463.34|459.24|463.34|459.24|463.29|459.19|5
1635720410000|2021-10-31 22:46:50|463.3|459.2|463.3|459.2|463.3|459.2|463.3|459.2|1
1635720420000|2021-10-31 22:47:00|463.35|459.25|463.52|459.42|463.52|459.42|463.35|459.25|10
1635720440000|2021-10-31 22:47:20|463.53|459.43|463.56|459.46|463.58|459.48|463.53|459.43|6
1635720450000|2021-10-31 22:47:30|463.55|459.45|463.58|459.48|463.58|459.48|463.55|459.45|2
1635720460000|2021-10-31 22:47:40|463.59|459.49|463.57|459.47|463.59|459.49|463.56|459.46|5
1635720470000|2021-10-31 22:47:50|463.6|459.5|463.6|459.5|463.61|459.51|463.6|459.5|3
1635720480000|2021-10-31 22:48:00|463.58|459.48|463.56|459.46|463.58|459.48|463.56|459.46|5
1635720490000|2021-10-31 22:48:10|463.57|459.47|463.52|459.42|463.57|459.47|463.52|459.42|3
1635720500000|2021-10-31 22:48:20|463.46|459.36|463.42|459.32|463.46|459.36|463.42|459.32|4
1635720510000|2021-10-31 22:48:30|463.45|459.35|463.37|459.27|463.45|459.35|463.31|459.21|6
1635720550000|2021-10-31 22:49:10|463.32|459.22|463.54|459.44|463.54|459.44|463.32|459.22|7
1635720560000|2021-10-31 22:49:20|463.58|459.48|463.6|459.5|463.62|459.52|463.55|459.45|6
1635720570000|2021-10-31 22:49:30|463.61|459.51|463.86|459.76|463.87|459.77|463.61|459.51|12
1635720580000|2021-10-31 22:49:40|463.91|459.81|463.86|459.76|463.91|459.81|463.86|459.76|4
1635720590000|2021-10-31 22:49:50|463.87|459.77|463.86|459.76|463.89|459.79|463.84|459.74|9
1635720600000|2021-10-31 22:50:00|463.87|459.77|463.76|459.66|463.88|459.78|463.76|459.66|7
1635720610000|2021-10-31 22:50:10|463.68|459.58|463.76|459.66|463.81|459.71|463.65|459.55|18
1635720620000|2021-10-31 22:50:20|463.77|459.67|463.77|459.67|463.77|459.67|463.77|459.67|1
1635720630000|2021-10-31 22:50:30|463.76|459.66|463.57|459.47|463.79|459.69|463.57|459.47|7
1635720640000|2021-10-31 22:50:40|463.6|459.5|463.85|459.75|463.85|459.75|463.6|459.5|15
1635720660000|2021-10-31 22:51:00|463.87|459.77|463.76|459.66|463.87|459.77|463.76|459.66|7
1635720670000|2021-10-31 22:51:10|463.77|459.67|463.79|459.69|463.79|459.69|463.74|459.64|11
1635720680000|2021-10-31 22:51:20|463.78|459.68|463.74|459.64|463.78|459.68|463.71|459.61|7
1635720690000|2021-10-31 22:51:30|463.73|459.63|463.74|459.64|463.75|459.65|463.73|459.63|4
1635720700000|2021-10-31 22:51:40|463.7|459.6|463.74|459.64|463.77|459.67|463.68|459.58|7
1635720710000|2021-10-31 22:51:50|463.79|459.69|463.85|459.75|463.86|459.76|463.79|459.69|4
1635720720000|2021-10-31 22:52:00|463.8|459.7|463.97|459.87|463.97|459.87|463.8|459.7|10
1635720730000|2021-10-31 22:52:10|463.96|459.86|463.87|459.77|463.96|459.86|463.87|459.77|4
1635720740000|2021-10-31 22:52:20|463.86|459.76|463.81|459.71|463.86|459.76|463.77|459.67|5
1635720750000|2021-10-31 22:52:30|463.82|459.72|463.81|459.71|463.82|459.72|463.81|459.71|2
1635720760000|2021-10-31 22:52:40|463.78|459.68|463.77|459.67|463.78|459.68|463.77|459.67|2
1635720770000|2021-10-31 22:52:50|463.76|459.66|463.55|459.45|463.76|459.66|463.44|459.34|12
1635720780000|2021-10-31 22:53:00|463.59|459.49|463.54|459.44|463.59|459.49|463.5|459.4|7
1635720790000|2021-10-31 22:53:10|463.53|459.43|463.53|459.43|463.53|459.43|463.53|459.43|1
1635720800000|2021-10-31 22:53:20|463.54|459.44|463.65|459.55|463.69|459.59|463.53|459.43|9
1635720810000|2021-10-31 22:53:30|463.73|459.63|463.79|459.69|463.81|459.71|463.72|459.62|6
1635720820000|2021-10-31 22:53:40|463.82|459.72|463.8|459.7|463.85|459.75|463.8|459.7|6
1635720830000|2021-10-31 22:53:50|463.83|459.73|463.8|459.7|463.84|459.74|463.8|459.7|4
1635720840000|2021-10-31 22:54:00|463.9|459.8|463.89|459.79|463.94|459.84|463.86|459.76|8
1635720850000|2021-10-31 22:54:10|463.91|459.81|463.83|459.73|463.91|459.81|463.83|459.73|3
1635720860000|2021-10-31 22:54:20|463.73|459.63|463.8|459.7|463.82|459.72|463.73|459.63|8
1635720870000|2021-10-31 22:54:30|463.82|459.72|463.96|459.86|463.96|459.86|463.82|459.72|7
1635720880000|2021-10-31 22:54:40|463.93|459.83|463.91|459.81|463.93|459.83|463.86|459.76|6
1635720890000|2021-10-31 22:54:50|463.9|459.8|463.87|459.77|463.91|459.81|463.86|459.76|5
1635720900000|2021-10-31 22:55:00|463.86|459.76|463.88|459.78|463.9|459.8|463.86|459.76|12
1635720910000|2021-10-31 22:55:10|463.9|459.8|463.93|459.83|463.93|459.83|463.9|459.8|11
1635720920000|2021-10-31 22:55:20|463.92|459.82|463.91|459.81|463.92|459.82|463.88|459.78|6
1635720930000|2021-10-31 22:55:30|463.93|459.83|464|459.9|464.02|459.92|463.93|459.83|8
1635720940000|2021-10-31 22:55:40|464.02|459.92|464.02|459.92|464.02|459.92|463.99|459.89|8
1635720950000|2021-10-31 22:55:50|464.01|459.91|464|459.9|464.01|459.91|464|459.9|2
1635720960000|2021-10-31 22:56:00|463.94|459.84|463.98|459.88|463.98|459.88|463.94|459.84|4
1635720970000|2021-10-31 22:56:10|463.97|459.87|463.88|459.78|463.97|459.87|463.88|459.78|7
1635720980000|2021-10-31 22:56:20|463.86|459.76|463.8|459.7|463.91|459.81|463.8|459.7|10
1635720990000|2021-10-31 22:56:30|463.85|459.75|463.87|459.77|463.89|459.79|463.83|459.73|8
1635721000000|2021-10-31 22:56:40|463.86|459.76|463.93|459.83|463.93|459.83|463.86|459.76|6
1635721010000|2021-10-31 22:56:50|463.94|459.84|463.93|459.83|463.96|459.86|463.93|459.83|4
1635721020000|2021-10-31 22:57:00|463.96|459.86|464|459.9|464|459.9|463.94|459.84|9
1635721030000|2021-10-31 22:57:10|463.98|459.88|464.21|460.11|464.22|460.12|463.98|459.88|15
1635721040000|2021-10-31 22:57:20|464.22|460.12|464.37|460.27|464.37|460.27|464.21|460.11|5
1635721050000|2021-10-31 22:57:30|464.39|460.29|464.45|460.35|464.45|460.35|464.39|460.29|8
1635721060000|2021-10-31 22:57:40|464.41|460.31|464.41|460.31|464.45|460.35|464.41|460.31|6
1635721070000|2021-10-31 22:57:50|464.42|460.32|464.42|460.32|464.45|460.35|464.41|460.31|5
1635721080000|2021-10-31 22:58:00|464.48|460.38|464.47|460.37|464.49|460.39|464.42|460.32|5
1635721090000|2021-10-31 22:58:10|464.46|460.36|464.32|460.22|464.46|460.36|464.3|460.2|11
1635721100000|2021-10-31 22:58:20|464.26|460.16|464.32|460.22|464.33|460.23|464.25|460.15|10
1635721110000|2021-10-31 22:58:30|464.38|460.28|464.04|459.94|464.38|460.28|464.01|459.91|10
1635721120000|2021-10-31 22:58:40|464.02|459.92|463.97|459.87|464.02|459.92|463.96|459.86|8
1635721130000|2021-10-31 22:58:50|463.87|459.77|463.88|459.78|463.93|459.83|463.87|459.77|10
1635721140000|2021-10-31 22:59:00|463.89|459.79|464.11|460.01|464.11|460.01|463.89|459.79|11
1635721150000|2021-10-31 22:59:10|464.14|460.04|464.04|459.94|464.21|460.11|464|459.9|12
1635721160000|2021-10-31 22:59:20|464.03|459.93|464.11|460.01|464.16|460.06|464.03|459.93|12
1635721170000|2021-10-31 22:59:30|464.09|459.99|463.97|459.87|464.11|460.01|463.94|459.84|23
1635721180000|2021-10-31 22:59:40|463.94|459.84|463.97|459.87|464.01|459.91|463.93|459.83|14
1635721190000|2021-10-31 22:59:50|463.96|459.86|463.94|459.84|464|459.9|463.78|459.68|11
1635721200000|2021-10-31 23:00:00|464|459.9|464.02|459.92|464.02|459.92|463.87|459.77|15
1635721210000|2021-10-31 23:00:10|464.03|459.93|464.79|460.69|464.84|460.74|464.03|459.93|20
1635721220000|2021-10-31 23:00:20|464.81|460.71|464.83|460.73|464.83|460.73|464.7|460.6|7
1635721230000|2021-10-31 23:00:30|464.81|460.71|464.81|460.71|464.84|460.74|464.78|460.68|15
1635721240000|2021-10-31 23:00:40|464.82|460.72|464.95|460.85|464.95|460.85|464.77|460.67|14
1635721250000|2021-10-31 23:00:50|465|460.9|464.96|460.86|465.03|460.93|464.96|460.86|14
1635721260000|2021-10-31 23:01:00|464.97|460.87|464.93|460.83|464.98|460.88|464.91|460.81|11
1635721270000|2021-10-31 23:01:10|464.92|460.82|464.94|460.84|464.95|460.85|464.91|460.81|4
1635721280000|2021-10-31 23:01:20|464.95|460.85|464.92|460.82|464.95|460.85|464.74|460.64|14
1635721290000|2021-10-31 23:01:30|464.89|460.79|464.78|460.68|464.89|460.79|464.71|460.61|7
1635721300000|2021-10-31 23:01:40|464.79|460.69|464.73|460.63|464.82|460.72|464.68|460.58|15
1635721310000|2021-10-31 23:01:50|464.71|460.61|464.45|460.35|464.72|460.62|464.45|460.35|15
1635721320000|2021-10-31 23:02:00|464.44|460.34|464.33|460.23|464.44|460.34|464.3|460.2|7
1635721330000|2021-10-31 23:02:10|464.32|460.22|464.3|460.2|464.32|460.22|464.27|460.17|6
1635721340000|2021-10-31 23:02:20|464.29|460.19|464.29|460.19|464.3|460.2|464.28|460.18|5
1635721350000|2021-10-31 23:02:30|464.28|460.18|464.28|460.18|464.29|460.19|464.25|460.15|9
1635721360000|2021-10-31 23:02:40|464.31|460.21|464.57|460.47|464.57|460.47|464.31|460.21|11
1635721370000|2021-10-31 23:02:50|464.56|460.46|464.55|460.45|464.61|460.51|464.5|460.4|18
1635721380000|2021-10-31 23:03:00|464.5|460.4|464.67|460.57|464.67|460.57|464.5|460.4|8
1635721390000|2021-10-31 23:03:10|464.68|460.58|464.67|460.57|464.68|460.58|464.66|460.56|6
1635721400000|2021-10-31 23:03:20|464.68|460.58|464.91|460.81|464.91|460.81|464.68|460.58|11
1635721410000|2021-10-31 23:03:30|464.9|460.8|464.89|460.79|464.98|460.88|464.85|460.75|13
1635721420000|2021-10-31 23:03:40|464.88|460.78|464.65|460.55|464.88|460.78|464.65|460.55|7
1635721430000|2021-10-31 23:03:50|464.66|460.56|464.66|460.56|464.66|460.56|464.66|460.56|1
1635721440000|2021-10-31 23:04:00|464.65|460.55|464.63|460.53|464.65|460.55|464.6|460.5|7
1635721450000|2021-10-31 23:04:10|464.61|460.51|464.65|460.55|464.67|460.57|464.6|460.5|10
1635721460000|2021-10-31 23:04:20|464.66|460.56|464.85|460.75|464.85|460.75|464.65|460.55|10
1635721470000|2021-10-31 23:04:30|464.88|460.78|465.13|461.03|465.24|461.14|464.87|460.77|16
1635721480000|2021-10-31 23:04:40|465.16|461.06|465.22|461.12|465.23|461.13|465.12|461.02|14
1635721490000|2021-10-31 23:04:50|465.23|461.13|465.16|461.06|465.27|461.17|465.15|461.05|11
1635721500000|2021-10-31 23:05:00|465.17|461.07|465.23|461.13|465.23|461.13|465.17|461.07|5
1635721510000|2021-10-31 23:05:10|465.17|461.07|465.17|461.07|465.17|461.07|465.14|461.04|4
1635721520000|2021-10-31 23:05:20|464.98|460.88|465.12|461.02|465.17|461.07|464.98|460.88|11
1635721530000|2021-10-31 23:05:30|464.89|460.79|464.64|460.54|464.89|460.79|464.63|460.53|19
1635721540000|2021-10-31 23:05:40|464.57|460.47|464.36|460.26|464.58|460.48|464.36|460.26|14
1635721550000|2021-10-31 23:05:50|464.35|460.25|464.32|460.22|464.35|460.25|464.3|460.2|5
1635721560000|2021-10-31 23:06:00|464.31|460.21|464.45|460.35|464.45|460.35|464.31|460.21|10
1635721570000|2021-10-31 23:06:10|464.46|460.36|464.54|460.44|464.54|460.44|464.4|460.3|4
1635721580000|2021-10-31 23:06:20|464.55|460.45|464.43|460.33|464.55|460.45|464.33|460.23|10
1635721590000|2021-10-31 23:06:30|464.4|460.3|464.28|460.18|464.41|460.31|464.28|460.18|14
1635721600000|2021-10-31 23:06:40|464.3|460.2|464.29|460.19|464.3|460.2|464.27|460.17|6
1635721610000|2021-10-31 23:06:50|464.28|460.18|464.26|460.16|464.28|460.18|464.25|460.15|4
1635721620000|2021-10-31 23:07:00|464.24|460.14|464.16|460.06|464.27|460.17|464.16|460.06|6
1635721630000|2021-10-31 23:07:10|464.19|460.09|464.14|460.04|464.19|460.09|464.12|460.02|8
1635721640000|2021-10-31 23:07:20|464.13|460.03|464.13|460.03|464.14|460.04|464.13|460.03|3
1635721650000|2021-10-31 23:07:30|464|459.9|463.82|459.72|464.1|460|463.82|459.72|15
1635721660000|2021-10-31 23:07:40|463.81|459.71|463.44|459.34|463.83|459.73|463.37|459.27|23
1635721670000|2021-10-31 23:07:50|463.45|459.35|463.42|459.32|463.6|459.5|463.41|459.31|13
1635721680000|2021-10-31 23:08:00|463.43|459.33|463.05|458.95|463.43|459.33|463.04|458.94|13
1635721690000|2021-10-31 23:08:10|463.06|458.96|463.22|459.12|463.22|459.12|463.06|458.96|8
1635721700000|2021-10-31 23:08:20|463.26|459.16|463.42|459.32|463.42|459.32|463.26|459.16|10
1635721710000|2021-10-31 23:08:30|463.4|459.3|463.5|459.4|463.51|459.41|463.39|459.29|15
1635721720000|2021-10-31 23:08:40|463.51|459.41|463.51|459.41|463.55|459.45|463.51|459.41|8
1635721730000|2021-10-31 23:08:50|463.5|459.4|463.44|459.34|463.52|459.42|463.44|459.34|11
1635721740000|2021-10-31 23:09:00|463.43|459.33|463.39|459.29|463.44|459.34|463.39|459.29|10
1635721750000|2021-10-31 23:09:10|463.37|459.27|463.28|459.18|463.37|459.27|463.28|459.18|5
1635721760000|2021-10-31 23:09:20|463.27|459.17|463.3|459.2|463.31|459.21|463.27|459.17|5
1635721770000|2021-10-31 23:09:30|463.24|459.14|462.04|457.94|463.24|459.14|462.04|457.94|26
1635721780000|2021-10-31 23:09:40|462.25|458.15|462.31|458.21|462.33|458.23|462.05|457.95|14
1635721790000|2021-10-31 23:09:50|462.3|458.2|462.3|458.2|462.31|458.21|462.22|458.12|9
1635721800000|2021-10-31 23:10:00|462.31|458.21|462.64|458.54|462.64|458.54|462.31|458.21|18
1635721810000|2021-10-31 23:10:10|462.67|458.57|463.04|458.94|463.04|458.94|462.67|458.57|18
1635721820000|2021-10-31 23:10:20|463.05|458.95|463.37|459.27|463.37|459.27|463.05|458.95|9
1635721830000|2021-10-31 23:10:30|463.29|459.19|463.51|459.41|463.51|459.41|463.29|459.19|13
1635721840000|2021-10-31 23:10:40|463.55|459.45|463.82|459.72|463.84|459.74|463.55|459.45|24
1635721850000|2021-10-31 23:10:50|463.8|459.7|463.53|459.43|463.83|459.73|463.53|459.43|10
1635721860000|2021-10-31 23:11:00|463.58|459.48|463.74|459.64|463.74|459.64|463.53|459.43|24
1635721870000|2021-10-31 23:11:10|463.73|459.63|463.74|459.64|463.74|459.64|463.69|459.59|7
1635721880000|2021-10-31 23:11:20|463.78|459.68|463.77|459.67|463.78|459.68|463.77|459.67|4
1635721890000|2021-10-31 23:11:30|463.76|459.66|463.53|459.43|463.76|459.66|463.52|459.42|7
1635721900000|2021-10-31 23:11:40|463.54|459.44|463.6|459.5|463.61|459.51|463.53|459.43|5
1635721910000|2021-10-31 23:11:50|463.62|459.52|463.65|459.55|463.7|459.6|463.62|459.52|9
1635721920000|2021-10-31 23:12:00|463.66|459.56|463.74|459.64|463.81|459.71|463.66|459.56|14
1635721930000|2021-10-31 23:12:10|463.75|459.65|463.52|459.42|463.75|459.65|463.49|459.39|14
1635721940000|2021-10-31 23:12:20|463.5|459.4|463.77|459.67|463.77|459.67|463.47|459.37|21
1635721950000|2021-10-31 23:12:30|463.72|459.62|463.7|459.6|463.75|459.65|463.69|459.59|13
1635721960000|2021-10-31 23:12:40|463.71|459.61|463.84|459.74|463.84|459.74|463.71|459.61|18
1635721970000|2021-10-31 23:12:50|463.82|459.72|463.91|459.81|463.93|459.83|463.82|459.72|8
1635721980000|2021-10-31 23:13:00|463.93|459.83|463.93|459.83|463.95|459.85|463.91|459.81|6
1635721990000|2021-10-31 23:13:10|463.92|459.82|463.98|459.88|464.07|459.97|463.92|459.82|19
1635722000000|2021-10-31 23:13:20|463.97|459.87|463.92|459.82|463.98|459.88|463.9|459.8|9
1635722010000|2021-10-31 23:13:30|463.91|459.81|463.92|459.82|463.94|459.84|463.9|459.8|9
1635722020000|2021-10-31 23:13:40|463.93|459.83|463.9|459.8|463.93|459.83|463.89|459.79|15
1635722030000|2021-10-31 23:13:50|463.88|459.78|463.92|459.82|463.92|459.82|463.88|459.78|5
1635722040000|2021-10-31 23:14:00|463.94|459.84|464|459.9|464|459.9|463.94|459.84|5
1635722050000|2021-10-31 23:14:10|464.03|459.93|464.04|459.94|464.04|459.94|464.03|459.93|2
1635722060000|2021-10-31 23:14:20|464.03|459.93|464.03|459.93|464.03|459.93|464.03|459.93|1
1635722070000|2021-10-31 23:14:30|464.02|459.92|463.74|459.64|464.02|459.92|463.73|459.63|11
1635722080000|2021-10-31 23:14:40|463.71|459.61|463.62|459.52|463.74|459.64|463.59|459.49|16
1635722090000|2021-10-31 23:14:50|463.63|459.53|463.68|459.58|463.69|459.59|463.63|459.53|9
1635722100000|2021-10-31 23:15:00|463.56|459.46|463.56|459.46|463.56|459.46|463.56|459.46|1
1635722110000|2021-10-31 23:15:10|463.4|459.3|463.58|459.48|463.6|459.5|463.4|459.3|14
1635722120000|2021-10-31 23:15:20|463.5|459.4|463.71|459.61|463.8|459.7|463.5|459.4|14
1635722130000|2021-10-31 23:15:30|463.72|459.62|463.74|459.64|463.75|459.65|463.72|459.62|8
1635722140000|2021-10-31 23:15:40|463.72|459.62|463.72|459.62|463.73|459.63|463.72|459.62|7
1635722150000|2021-10-31 23:15:50|463.71|459.61|463.94|459.84|463.94|459.84|463.7|459.6|17
1635722160000|2021-10-31 23:16:00|463.87|459.77|463.98|459.88|464|459.9|463.87|459.77|16
1635722170000|2021-10-31 23:16:10|464|459.9|463.85|459.75|464|459.9|463.84|459.74|18
1635722180000|2021-10-31 23:16:20|463.87|459.77|463.95|459.85|463.95|459.85|463.85|459.75|17
1635722190000|2021-10-31 23:16:30|463.93|459.83|463.91|459.81|463.95|459.85|463.91|459.81|8
1635722200000|2021-10-31 23:16:40|463.92|459.82|463.8|459.7|463.92|459.82|463.75|459.65|21
1635722210000|2021-10-31 23:16:50|463.82|459.72|464.02|459.92|464.04|459.94|463.81|459.71|22
1635722220000|2021-10-31 23:17:00|463.99|459.89|464.01|459.91|464.04|459.94|463.96|459.86|18
1635722230000|2021-10-31 23:17:10|464.08|459.98|464.4|460.3|464.4|460.3|464|459.9|18
1635722240000|2021-10-31 23:17:20|464.35|460.25|464.26|460.16|464.37|460.27|464.15|460.05|22
1635722250000|2021-10-31 23:17:30|464.27|460.17|464.27|460.17|464.27|460.17|464.27|460.17|1
1635722260000|2021-10-31 23:17:40|464.23|460.13|464.4|460.3|464.4|460.3|464.23|460.13|10
1635722270000|2021-10-31 23:17:50|464.42|460.32|464.29|460.19|464.42|460.32|464.25|460.15|15
1635722280000|2021-10-31 23:18:00|464.3|460.2|464.26|460.16|464.32|460.22|464.25|460.15|12
1635722290000|2021-10-31 23:18:10|464.25|460.15|464.34|460.24|464.37|460.27|464.25|460.15|9
1635722300000|2021-10-31 23:18:20|464.36|460.26|464.35|460.25|464.36|460.26|464.33|460.23|6
1635722310000|2021-10-31 23:18:30|464.45|460.35|464.46|460.36|464.47|460.37|464.43|460.33|7
1635722320000|2021-10-31 23:18:40|464.45|460.35|464.38|460.28|464.46|460.36|464.34|460.24|15
1635722330000|2021-10-31 23:18:50|464.4|460.3|464.33|460.23|464.45|460.35|464.32|460.22|14
1635722340000|2021-10-31 23:19:00|464.32|460.22|464.38|460.28|464.38|460.28|464.32|460.22|6
1635722350000|2021-10-31 23:19:10|464.33|460.23|464.36|460.26|464.36|460.26|464.33|460.23|6
1635722360000|2021-10-31 23:19:20|464.35|460.25|464.36|460.26|464.36|460.26|464.34|460.24|4
1635722370000|2021-10-31 23:19:30|464.35|460.25|464.31|460.21|464.37|460.27|464.29|460.19|5
1635722380000|2021-10-31 23:19:40|464.35|460.25|464.36|460.26|464.37|460.27|464.34|460.24|9
1635722390000|2021-10-31 23:19:50|464.38|460.28|464.55|460.45|464.55|460.45|464.32|460.22|13
1635722400000|2021-10-31 23:20:00|464.51|460.41|464.54|460.44|464.59|460.49|464.49|460.39|14
1635722410000|2021-10-31 23:20:10|464.53|460.43|464.55|460.45|464.61|460.51|464.52|460.42|9
1635722420000|2021-10-31 23:20:20|464.57|460.47|464.63|460.53|464.65|460.55|464.54|460.44|10
1635722430000|2021-10-31 23:20:30|464.66|460.56|464.74|460.64|464.74|460.64|464.65|460.55|6
1635722440000|2021-10-31 23:20:40|464.7|460.6|464.89|460.79|464.9|460.8|464.7|460.6|20
1635722450000|2021-10-31 23:20:50|464.88|460.78|464.9|460.8|464.94|460.84|464.84|460.74|19
1635722460000|2021-10-31 23:21:00|464.85|460.75|464.82|460.72|464.93|460.83|464.78|460.68|18
1635722470000|2021-10-31 23:21:10|464.83|460.73|464.91|460.81|464.99|460.89|464.83|460.73|13
1635722480000|2021-10-31 23:21:20|464.9|460.8|464.9|460.8|464.9|460.8|464.9|460.8|1
1635722490000|2021-10-31 23:21:30|464.91|460.81|464.91|460.81|464.93|460.83|464.91|460.81|8
1635722500000|2021-10-31 23:21:40|464.93|460.83|464.92|460.82|464.93|460.83|464.87|460.77|12
1635722510000|2021-10-31 23:21:50|464.93|460.83|464.95|460.85|464.97|460.87|464.9|460.8|10
1635722520000|2021-10-31 23:22:00|464.92|460.82|464.93|460.83|464.95|460.85|464.91|460.81|6
1635722530000|2021-10-31 23:22:10|464.99|460.89|464.97|460.87|464.99|460.89|464.97|460.87|2
1635722540000|2021-10-31 23:22:20|464.98|460.88|464.92|460.82|464.98|460.88|464.92|460.82|11
1635722550000|2021-10-31 23:22:30|464.91|460.81|464.91|460.81|464.95|460.85|464.89|460.79|8
1635722560000|2021-10-31 23:22:40|464.92|460.82|464.9|460.8|464.93|460.83|464.89|460.79|11
1635722570000|2021-10-31 23:22:50|464.92|460.82|464.94|460.84|464.96|460.86|464.91|460.81|4
1635722580000|2021-10-31 23:23:00|464.96|460.86|465.02|460.92|465.03|460.93|464.96|460.86|6
1635722590000|2021-10-31 23:23:10|464.98|460.88|464.96|460.86|464.98|460.88|464.96|460.86|3
1635722600000|2021-10-31 23:23:20|464.95|460.85|464.95|460.85|464.96|460.86|464.94|460.84|5
1635722610000|2021-10-31 23:23:30|464.96|460.86|464.92|460.82|464.96|460.86|464.9|460.8|8
1635722620000|2021-10-31 23:23:40|464.94|460.84|464.88|460.78|464.96|460.86|464.84|460.74|12
1635722630000|2021-10-31 23:23:50|464.86|460.76|464.93|460.83|464.98|460.88|464.86|460.76|10
1635722640000|2021-10-31 23:24:00|464.92|460.82|464.93|460.83|464.94|460.84|464.89|460.79|12
1635722650000|2021-10-31 23:24:10|464.92|460.82|464.92|460.82|464.92|460.82|464.91|460.81|3
1635722660000|2021-10-31 23:24:20|464.91|460.81|464.92|460.82|464.92|460.82|464.91|460.81|2
1635722670000|2021-10-31 23:24:30|464.93|460.83|464.97|460.87|465|460.9|464.93|460.83|6
1635722680000|2021-10-31 23:24:40|464.98|460.88|465.11|461.01|465.11|461.01|464.98|460.88|8
1635722690000|2021-10-31 23:24:50|465.1|461|465.1|461|465.11|461.01|465.04|460.94|8
1635722700000|2021-10-31 23:25:00|465.09|460.99|465.07|460.97|465.11|461.01|465.07|460.97|6
1635722710000|2021-10-31 23:25:10|465.08|460.98|465.08|460.98|465.1|461|465.06|460.96|6
1635722720000|2021-10-31 23:25:20|465.09|460.99|465.31|461.21|465.31|461.21|465.07|460.97|11
1635722730000|2021-10-31 23:25:30|465.32|461.22|465.15|461.05|465.35|461.25|465.12|461.02|19
1635722740000|2021-10-31 23:25:40|465.19|461.09|465.12|461.02|465.19|461.09|465.12|461.02|9
1635722750000|2021-10-31 23:25:50|465.14|461.04|465.17|461.07|465.2|461.1|465.14|461.04|16
1635722760000|2021-10-31 23:26:00|465.12|461.02|465.19|461.09|465.19|461.09|465.12|461.02|8
1635722770000|2021-10-31 23:26:10|465.2|461.1|465.2|461.1|465.21|461.11|465.14|461.04|4
1635722780000|2021-10-31 23:26:20|465.18|461.08|464.93|460.83|465.19|461.09|464.93|460.83|19
1635722790000|2021-10-31 23:26:30|464.92|460.82|465.01|460.91|465.01|460.91|464.89|460.79|19
1635722800000|2021-10-31 23:26:40|465.02|460.92|465.07|460.97|465.19|461.09|465.02|460.92|16
1635722810000|2021-10-31 23:26:50|465.06|460.96|464.96|460.86|465.06|460.96|464.96|460.86|6
1635722820000|2021-10-31 23:27:00|464.95|460.85|464.93|460.83|464.95|460.85|464.9|460.8|10
1635722830000|2021-10-31 23:27:10|464.9|460.8|465|460.9|465|460.9|464.9|460.8|9
1635722840000|2021-10-31 23:27:20|465.03|460.93|464.86|460.76|465.03|460.93|464.86|460.76|17
1635722860000|2021-10-31 23:27:40|464.91|460.81|464.74|460.64|464.91|460.81|464.71|460.61|15
1635722870000|2021-10-31 23:27:50|464.72|460.62|464.77|460.67|464.79|460.69|464.72|460.62|9
1635722880000|2021-10-31 23:28:00|464.76|460.66|464.81|460.71|464.81|460.71|464.72|460.62|14
1635722890000|2021-10-31 23:28:10|464.77|460.67|464.97|460.87|464.99|460.89|464.77|460.67|14
1635722900000|2021-10-31 23:28:20|464.96|460.86|464.9|460.8|464.97|460.87|464.9|460.8|12
1635722910000|2021-10-31 23:28:30|464.81|460.71|464.67|460.57|464.81|460.71|464.63|460.53|15
1635722920000|2021-10-31 23:28:40|464.63|460.53|464.27|460.17|464.63|460.53|464.26|460.16|25
1635722930000|2021-10-31 23:28:50|464.28|460.18|464.39|460.29|464.53|460.43|464.28|460.18|26
1635722940000|2021-10-31 23:29:00|464.38|460.28|464.34|460.24|464.38|460.28|464.31|460.21|12
1635722950000|2021-10-31 23:29:10|464.33|460.23|464.48|460.38|464.48|460.38|464.33|460.23|9
1635722960000|2021-10-31 23:29:20|464.5|460.4|464.55|460.45|464.56|460.46|464.5|460.4|13
1635722970000|2021-10-31 23:29:30|464.56|460.46|464.58|460.48|464.64|460.54|464.54|460.44|10
1635722980000|2021-10-31 23:29:40|464.59|460.49|464.58|460.48|464.6|460.5|464.58|460.48|4
1635722990000|2021-10-31 23:29:50|464.59|460.49|464.62|460.52|464.62|460.52|464.58|460.48|3
1635723000000|2021-10-31 23:30:00|464.61|460.51|464.61|460.51|464.66|460.56|464.6|460.5|6
1635723010000|2021-10-31 23:30:10|464.76|460.66|465.44|461.34|465.44|461.34|464.74|460.64|21
1635723020000|2021-10-31 23:30:20|465.43|461.33|465.38|461.28|465.46|461.36|465.35|461.25|11
1635723030000|2021-10-31 23:30:30|465.4|461.3|465.44|461.34|465.46|461.36|465.4|461.3|7
1635723040000|2021-10-31 23:30:40|465.43|461.33|465.42|461.32|465.43|461.33|465.41|461.31|6
1635723050000|2021-10-31 23:30:50|465.43|461.33|465.42|461.32|465.44|461.34|465.42|461.32|3
1635723060000|2021-10-31 23:31:00|465.43|461.33|465.39|461.29|465.43|461.33|465.39|461.29|3
1635723070000|2021-10-31 23:31:10|465.37|461.27|465.35|461.25|465.37|461.27|465.35|461.25|3
1635723080000|2021-10-31 23:31:20|465.34|461.24|465.28|461.18|465.34|461.24|465.28|461.18|6
1635723090000|2021-10-31 23:31:30|465.26|461.16|465.26|461.16|465.26|461.16|465.26|461.16|1
1635723100000|2021-10-31 23:31:40|465.27|461.17|465.2|461.1|465.27|461.17|465.05|460.95|9
1635723110000|2021-10-31 23:31:50|465.15|461.05|464.91|460.81|465.18|461.08|464.82|460.72|28
1635723120000|2021-10-31 23:32:00|464.9|460.8|464.56|460.46|464.9|460.8|464.55|460.45|15
1635723130000|2021-10-31 23:32:10|464.51|460.41|464.07|459.97|464.56|460.46|464|459.9|24
1635723140000|2021-10-31 23:32:20|464.06|459.96|463.94|459.84|464.06|459.96|463.85|459.75|19
1635723150000|2021-10-31 23:32:30|463.97|459.87|463.7|459.6|463.97|459.87|463.69|459.59|13
1635723160000|2021-10-31 23:32:40|463.71|459.61|463.52|459.42|463.71|459.61|463.51|459.41|21
1635723170000|2021-10-31 23:32:50|463.5|459.4|463.5|459.4|463.5|459.4|463.43|459.33|12
1635723180000|2021-10-31 23:33:00|463.48|459.38|463.69|459.59|463.69|459.59|463.47|459.37|13
1635723190000|2021-10-31 23:33:10|463.62|459.52|463.54|459.44|463.64|459.54|463.52|459.42|11
1635723200000|2021-10-31 23:33:20|463.53|459.43|463.68|459.58|463.68|459.58|463.53|459.43|9
1635723210000|2021-10-31 23:33:30|463.63|459.53|464.04|459.94|464.07|459.97|463.63|459.53|19
1635723220000|2021-10-31 23:33:40|464.02|459.92|463.8|459.7|464.02|459.92|463.74|459.64|18
1635723230000|2021-10-31 23:33:50|463.79|459.69|463.8|459.7|463.81|459.71|463.76|459.66|6
1635723240000|2021-10-31 23:34:00|463.81|459.71|463.94|459.84|463.95|459.85|463.79|459.69|17
1635723250000|2021-10-31 23:34:10|463.92|459.82|463.98|459.88|463.98|459.88|463.82|459.72|22
1635723260000|2021-10-31 23:34:20|463.97|459.87|464.04|459.94|464.08|459.98|463.97|459.87|16
1635723270000|2021-10-31 23:34:30|464.05|459.95|464.1|460|464.1|460|463.93|459.83|15
1635723280000|2021-10-31 23:34:40|464.18|460.08|464.38|460.28|464.38|460.28|464.1|460|12
1635723290000|2021-10-31 23:34:50|464.36|460.26|464.42|460.32|464.45|460.35|464.36|460.26|9
1635723300000|2021-10-31 23:35:00|464.38|460.28|464.45|460.35|464.45|460.35|464.38|460.28|7
1635723310000|2021-10-31 23:35:10|464.43|460.33|464.4|460.3|464.49|460.39|464.4|460.3|8
1635723320000|2021-10-31 23:35:20|464.41|460.31|464.42|460.32|464.42|460.32|464.41|460.31|2
1635723340000|2021-10-31 23:35:40|464.47|460.37|464.5|460.4|464.51|460.41|464.46|460.36|9
1635723350000|2021-10-31 23:35:50|464.47|460.37|464.58|460.48|464.58|460.48|464.47|460.37|9
1635723360000|2021-10-31 23:36:00|464.54|460.44|464.83|460.73|464.85|460.75|464.54|460.44|11
1635723370000|2021-10-31 23:36:10|464.85|460.75|465.03|460.93|465.03|460.93|464.83|460.73|19
1635723380000|2021-10-31 23:36:20|465.02|460.92|465.09|460.99|465.09|460.99|465|460.9|14
1635723390000|2021-10-31 23:36:30|465|460.9|465.02|460.92|465.02|460.92|464.85|460.75|16
1635723400000|2021-10-31 23:36:40|464.92|460.82|465.09|460.99|465.13|461.03|464.9|460.8|22
1635723410000|2021-10-31 23:36:50|465.13|461.03|465.14|461.04|465.25|461.15|465.1|461|17
1635723420000|2021-10-31 23:37:00|465.12|461.02|465.19|461.09|465.19|461.09|465.1|461|6
1635723430000|2021-10-31 23:37:10|465.1|461|465.2|461.1|465.2|461.1|465.1|461|4
1635723440000|2021-10-31 23:37:20|465.19|461.09|465.18|461.08|465.22|461.12|465.18|461.08|3
1635723450000|2021-10-31 23:37:30|465.19|461.09|465.19|461.09|465.19|461.09|465.17|461.07|4
1635723460000|2021-10-31 23:37:40|465.18|461.08|465.22|461.12|465.22|461.12|465.17|461.07|4
1635723470000|2021-10-31 23:37:50|465.19|461.09|465.22|461.12|465.22|461.12|465.19|461.09|3
1635723480000|2021-10-31 23:38:00|465.21|461.11|465.29|461.19|465.31|461.21|465.21|461.11|8
1635723490000|2021-10-31 23:38:10|465.31|461.21|465.33|461.23|465.35|461.25|465.31|461.21|7
1635723500000|2021-10-31 23:38:20|465.31|461.21|465.21|461.11|465.33|461.23|465.21|461.11|7
1635723510000|2021-10-31 23:38:30|465.23|461.13|465.16|461.06|465.23|461.13|465.16|461.06|6
1635723520000|2021-10-31 23:38:40|465.17|461.07|465.17|461.07|465.17|461.07|465.17|461.07|1
1635723530000|2021-10-31 23:38:50|465.15|461.05|465.17|461.07|465.18|461.08|465.15|461.05|9
1635723540000|2021-10-31 23:39:00|465.16|461.06|465.12|461.02|465.17|461.07|465.08|460.98|12
1635723550000|2021-10-31 23:39:10|465.11|461.01|465.11|461.01|465.13|461.03|465.11|461.01|7
1635723560000|2021-10-31 23:39:20|465.12|461.02|465.06|460.96|465.13|461.03|465.06|460.96|5
1635723570000|2021-10-31 23:39:30|465.07|460.97|465.07|460.97|465.08|460.98|465.04|460.94|7
1635723580000|2021-10-31 23:39:40|465.06|460.96|465.02|460.92|465.06|460.96|464.99|460.89|11
1635723590000|2021-10-31 23:39:50|464.99|460.89|465.08|460.98|465.12|461.02|464.99|460.89|14
1635723600000|2021-10-31 23:40:00|465.09|460.99|465.21|461.11|465.21|461.11|465.08|460.98|14
1635723610000|2021-10-31 23:40:10|465.22|461.12|465.4|461.3|465.4|461.3|465.22|461.12|17
1635723620000|2021-10-31 23:40:20|465.41|461.31|465.42|461.32|465.42|461.32|465.4|461.3|6
1635723630000|2021-10-31 23:40:30|465.43|461.33|465.36|461.26|465.43|461.33|465.34|461.24|9
1635723640000|2021-10-31 23:40:40|465.37|461.27|465.4|461.3|465.4|461.3|465.35|461.25|5
1635723650000|2021-10-31 23:40:50|465.39|461.29|465.58|461.48|465.58|461.48|465.39|461.29|14
1635723660000|2021-10-31 23:41:00|465.57|461.47|465.77|461.67|465.77|461.67|465.57|461.47|8
1635723670000|2021-10-31 23:41:10|465.73|461.63|467.44|463.34|467.55|463.45|465.71|461.61|25
1635723680000|2021-10-31 23:41:20|467.39|463.29|467.6|463.5|467.65|463.55|467.34|463.24|19
1635723690000|2021-10-31 23:41:30|467.61|463.51|466.75|462.65|467.61|463.51|466.75|462.65|26
1635723700000|2021-10-31 23:41:40|466.76|462.66|466.5|462.4|466.79|462.69|466.5|462.4|23
1635723710000|2021-10-31 23:41:50|466.53|462.43|466.25|462.15|466.53|462.43|466.22|462.12|29
1635723720000|2021-10-31 23:42:00|466.24|462.14|466.51|462.41|466.61|462.51|466.2|462.1|27
1635723730000|2021-10-31 23:42:10|466.52|462.42|466.49|462.39|466.66|462.56|466.4|462.3|28
1635723740000|2021-10-31 23:42:20|466.51|462.41|466.56|462.46|466.6|462.5|466.39|462.29|22
1635723750000|2021-10-31 23:42:30|466.55|462.45|466.8|462.7|466.8|462.7|466.48|462.38|22
1635723760000|2021-10-31 23:42:40|466.77|462.67|466.65|462.55|466.77|462.67|466.65|462.55|7
1635723770000|2021-10-31 23:42:50|466.63|462.53|466.49|462.39|466.63|462.53|466.47|462.37|12
1635723780000|2021-10-31 23:43:00|466.5|462.4|466.68|462.58|466.69|462.59|466.47|462.37|21
1635723790000|2021-10-31 23:43:10|466.78|462.68|466.81|462.71|466.81|462.71|466.7|462.6|15
1635723800000|2021-10-31 23:43:20|466.87|462.77|466.98|462.88|467.04|462.94|466.82|462.72|19
1635723810000|2021-10-31 23:43:30|467.05|462.95|466.83|462.73|467.05|462.95|466.83|462.73|19
1635723820000|2021-10-31 23:43:40|466.76|462.66|466.94|462.84|466.94|462.84|466.75|462.65|9
1635723830000|2021-10-31 23:43:50|466.82|462.72|466.94|462.84|466.94|462.84|466.82|462.72|12
1635723840000|2021-10-31 23:44:00|466.92|462.82|466.91|462.81|466.94|462.84|466.91|462.81|7
1635723850000|2021-10-31 23:44:10|466.92|462.82|467|462.9|467.01|462.91|466.92|462.82|11
1635723860000|2021-10-31 23:44:20|466.98|462.88|466.94|462.84|467.04|462.94|466.93|462.83|9
1635723870000|2021-10-31 23:44:30|466.96|462.86|466.92|462.82|467.03|462.93|466.88|462.78|23
1635723880000|2021-10-31 23:44:40|466.95|462.85|466.86|462.76|466.98|462.88|466.86|462.76|22
1635723890000|2021-10-31 23:44:50|466.91|462.81|466.98|462.88|467|462.9|466.9|462.8|15
1635723900000|2021-10-31 23:45:00|466.99|462.89|467.01|462.91|467.04|462.94|466.98|462.88|8
1635723910000|2021-10-31 23:45:10|466.99|462.89|467.01|462.91|467.03|462.93|466.98|462.88|7
1635723920000|2021-10-31 23:45:20|467|462.9|466.78|462.68|467|462.9|466.77|462.67|15
1635723930000|2021-10-31 23:45:30|466.77|462.67|466.75|462.65|466.77|462.67|466.75|462.65|7
1635723940000|2021-10-31 23:45:40|466.76|462.66|467.04|462.94|467.06|462.96|466.76|462.66|15
1635723950000|2021-10-31 23:45:50|467.02|462.92|467.02|462.92|467.07|462.97|467|462.9|17
1635723960000|2021-10-31 23:46:00|467.03|462.93|467.02|462.92|467.04|462.94|466.92|462.82|17
1635723970000|2021-10-31 23:46:10|467|462.9|466.9|462.8|467.02|462.92|466.9|462.8|5
1635723980000|2021-10-31 23:46:20|466.93|462.83|466.83|462.73|466.94|462.84|466.8|462.7|11
1635723990000|2021-10-31 23:46:30|466.84|462.74|466.56|462.46|466.87|462.77|466.56|462.46|13
1635724000000|2021-10-31 23:46:40|466.57|462.47|466.51|462.41|466.57|462.47|466.46|462.36|18
1635724010000|2021-10-31 23:46:50|466.49|462.39|466.43|462.33|466.49|462.39|466.43|462.33|8
1635724020000|2021-10-31 23:47:00|466.44|462.34|466.5|462.4|466.5|462.4|466.44|462.34|7
1635724030000|2021-10-31 23:47:10|466.51|462.41|466.47|462.37|466.51|462.41|466.45|462.35|10
1635724040000|2021-10-31 23:47:20|466.46|462.36|466.53|462.43|466.54|462.44|466.46|462.36|12
1635724050000|2021-10-31 23:47:30|466.52|462.42|466.63|462.53|466.64|462.54|466.52|462.42|10
1635724060000|2021-10-31 23:47:40|466.64|462.54|466.49|462.39|466.66|462.56|466.48|462.38|24
1635724070000|2021-10-31 23:47:50|466.51|462.41|466.56|462.46|466.56|462.46|466.5|462.4|5
1635724080000|2021-10-31 23:48:00|466.51|462.41|466.56|462.46|466.65|462.55|466.51|462.41|24
1635724090000|2021-10-31 23:48:10|466.58|462.48|466.47|462.37|466.62|462.52|466.47|462.37|17
1635724100000|2021-10-31 23:48:20|466.48|462.38|466.07|461.97|466.48|462.38|466.07|461.97|16
1635724110000|2021-10-31 23:48:30|466.09|461.99|466.07|461.97|466.14|462.04|466.02|461.92|20
1635724120000|2021-10-31 23:48:40|466.08|461.98|466.11|462.01|466.13|462.03|466.04|461.94|16
1635724130000|2021-10-31 23:48:50|466.06|461.96|466.03|461.93|466.06|461.96|466.03|461.93|4
1635724140000|2021-10-31 23:49:00|466.06|461.96|466.08|461.98|466.08|461.98|466.04|461.94|14
1635724150000|2021-10-31 23:49:10|466.12|462.02|466.36|462.26|466.49|462.39|466.12|462.02|24
1635724160000|2021-10-31 23:49:20|466.37|462.27|466.5|462.4|466.54|462.44|466.37|462.27|16
1635724170000|2021-10-31 23:49:30|466.47|462.37|466.38|462.28|466.48|462.38|466.38|462.28|17
1635724180000|2021-10-31 23:49:40|466.35|462.25|465.79|461.69|466.35|462.25|465.79|461.69|23
1635724190000|2021-10-31 23:49:50|465.78|461.68|465.63|461.53|465.78|461.68|465.63|461.53|17
1635724200000|2021-10-31 23:50:00|465.68|461.58|465.75|461.65|465.87|461.77|465.59|461.49|25
1635724210000|2021-10-31 23:50:10|465.76|461.66|465.87|461.77|465.9|461.8|465.74|461.64|12
1635724220000|2021-10-31 23:50:20|465.88|461.78|465.86|461.76|465.92|461.82|465.83|461.73|14
1635724230000|2021-10-31 23:50:30|465.87|461.77|465.94|461.84|465.95|461.85|465.84|461.74|17
1635724240000|2021-10-31 23:50:40|465.95|461.85|465.87|461.77|465.96|461.86|465.85|461.75|7
1635724250000|2021-10-31 23:50:50|465.86|461.76|465.77|461.67|465.88|461.78|465.77|461.67|13
1635724260000|2021-10-31 23:51:00|465.72|461.62|465.82|461.72|465.85|461.75|465.72|461.62|8
1635724270000|2021-10-31 23:51:10|465.88|461.78|465.89|461.79|465.89|461.79|465.86|461.76|3
1635724280000|2021-10-31 23:51:20|465.93|461.83|466.06|461.96|466.1|462|465.93|461.83|18
1635724290000|2021-10-31 23:51:30|466.07|461.97|466.03|461.93|466.07|461.97|465.9|461.8|12
1635724300000|2021-10-31 23:51:40|466.1|462|465.9|461.8|466.1|462|465.9|461.8|16
1635724310000|2021-10-31 23:51:50|466.06|461.96|465.92|461.82|466.09|461.99|465.84|461.74|20
1635724320000|2021-10-31 23:52:00|465.9|461.8|465.78|461.68|465.9|461.8|465.76|461.66|19
1635724330000|2021-10-31 23:52:10|465.76|461.66|465.76|461.66|465.86|461.76|465.75|461.65|10
1635724340000|2021-10-31 23:52:20|465.75|461.65|465.64|461.54|465.76|461.66|465.64|461.54|10
1635724350000|2021-10-31 23:52:30|465.62|461.52|465.65|461.55|465.76|461.66|465.6|461.5|16
1635724360000|2021-10-31 23:52:40|465.72|461.62|465.65|461.55|465.72|461.62|465.57|461.47|13
1635724370000|2021-10-31 23:52:50|465.62|461.52|465.35|461.25|465.64|461.54|465.35|461.25|24
1635724380000|2021-10-31 23:53:00|465.34|461.24|465.62|461.52|465.62|461.52|465.33|461.23|13
1635724390000|2021-10-31 23:53:10|465.68|461.58|465.85|461.75|465.87|461.77|465.68|461.58|16
1635724400000|2021-10-31 23:53:20|465.88|461.78|466.07|461.97|466.09|461.99|465.85|461.75|17
1635724410000|2021-10-31 23:53:30|466.09|461.99|466.11|462.01|466.11|462.01|466.09|461.99|7
1635724420000|2021-10-31 23:53:40|466.1|462|466.44|462.34|466.44|462.34|466.07|461.97|15
1635724430000|2021-10-31 23:53:50|466.36|462.26|466.59|462.49|466.74|462.64|466.36|462.26|14
1635724440000|2021-10-31 23:54:00|466.6|462.5|466.55|462.45|466.64|462.54|466.53|462.43|14
1635724450000|2021-10-31 23:54:10|466.65|462.55|466.68|462.58|466.72|462.62|466.65|462.55|7
1635724460000|2021-10-31 23:54:20|466.7|462.6|466.7|462.6|466.72|462.62|466.7|462.6|3
1635724470000|2021-10-31 23:54:30|466.69|462.59|466.7|462.6|466.7|462.6|466.69|462.59|2
1635724480000|2021-10-31 23:54:40|466.72|462.62|466.69|462.59|466.72|462.62|466.69|462.59|3
1635724490000|2021-10-31 23:54:50|466.75|462.65|466.8|462.7|466.8|462.7|466.75|462.65|3
1635724500000|2021-10-31 23:55:00|466.79|462.69|466.77|462.67|466.79|462.69|466.77|462.67|2
1635724510000|2021-10-31 23:55:10|466.76|462.66|466.81|462.71|466.84|462.74|466.76|462.66|9
1635724530000|2021-10-31 23:55:30|466.79|462.69|466.76|462.66|466.79|462.69|466.76|462.66|4
1635724540000|2021-10-31 23:55:40|466.77|462.67|466.97|462.87|466.97|462.87|466.77|462.67|14
1635724550000|2021-10-31 23:55:50|466.96|462.86|467.16|463.06|467.16|463.06|466.96|462.86|5
1635724560000|2021-10-31 23:56:00|467.19|463.09|467.1|463|467.19|463.09|467|462.9|17
1635724570000|2021-10-31 23:56:10|467.09|462.99|466.8|462.7|467.11|463.01|466.78|462.68|17
1635724580000|2021-10-31 23:56:20|466.81|462.71|466.42|462.32|466.81|462.71|466.42|462.32|21
1635724590000|2021-10-31 23:56:30|466.43|462.33|466.42|462.32|466.47|462.37|466.37|462.27|17
1635724600000|2021-10-31 23:56:40|466.43|462.33|466.47|462.37|466.49|462.39|466.38|462.28|9
1635724610000|2021-10-31 23:56:50|466.45|462.35|466.53|462.43|466.53|462.43|466.45|462.35|6
1635724620000|2021-10-31 23:57:00|466.46|462.36|466.28|462.18|466.46|462.36|466.26|462.16|22
1635724630000|2021-10-31 23:57:10|466.27|462.17|466.29|462.19|466.32|462.22|466.27|462.17|8
1635724640000|2021-10-31 23:57:20|466.28|462.18|465.97|461.87|466.28|462.18|465.96|461.86|20
1635724650000|2021-10-31 23:57:30|465.96|461.86|465.87|461.77|465.98|461.88|465.87|461.77|9
1635724660000|2021-10-31 23:57:40|465.88|461.78|465.35|461.25|465.88|461.78|465.35|461.25|28
1635724670000|2021-10-31 23:57:50|465.33|461.23|465.3|461.2|465.36|461.26|465.16|461.06|18
1635724680000|2021-10-31 23:58:00|465.39|461.29|465.51|461.41|465.56|461.46|465.39|461.29|22
1635724690000|2021-10-31 23:58:10|465.48|461.38|465.37|461.27|465.48|461.38|465.35|461.25|11
1635724700000|2021-10-31 23:58:20|465.41|461.31|465.45|461.35|465.52|461.42|465.41|461.31|15
1635724710000|2021-10-31 23:58:30|465.52|461.42|465.35|461.25|465.52|461.42|465.33|461.23|6
1635724720000|2021-10-31 23:58:40|465.34|461.24|465.25|461.15|465.36|461.26|465.25|461.15|13
1635724730000|2021-10-31 23:58:50|465.26|461.16|465.19|461.09|465.27|461.17|465.19|461.09|8
1635724740000|2021-10-31 23:59:00|465.2|461.1|465.36|461.26|465.46|461.36|465.17|461.07|28
1635724750000|2021-10-31 23:59:10|465.45|461.35|465.34|461.24|465.49|461.39|465.24|461.14|20
1635724760000|2021-10-31 23:59:20|465.37|461.27|465.46|461.36|465.55|461.45|465.28|461.18|19
1635724770000|2021-10-31 23:59:30|465.59|461.49|465.77|461.67|465.82|461.72|465.59|461.49|21
1635724780000|2021-10-31 23:59:40|465.78|461.68|465.79|461.69|465.89|461.79|465.76|461.66|11
1635724790000|2021-10-31 23:59:50|465.78|461.68|465.79|461.69|465.84|461.74|465.74|461.64|20
1635724800000|2021-11-01 00:00:00|465.86|461.76|465.92|461.82|465.93|461.83|465.8|461.7|18
1635724810000|2021-11-01 00:00:10|465.93|461.83|466.36|462.26|466.36|462.26|465.9|461.8|14
1635724820000|2021-11-01 00:00:20|466.39|462.29|466.11|462.01|466.52|462.42|466.11|462.01|26
1635724830000|2021-11-01 00:00:30|466.01|461.91|466|461.9|466.08|461.98|465.99|461.89|6
1635724840000|2021-11-01 00:00:40|466.03|461.93|466.01|461.91|466.06|461.96|465.92|461.82|9
1635724850000|2021-11-01 00:00:50|466|461.9|465.98|461.88|466.01|461.91|465.98|461.88|11
1635724860000|2021-11-01 00:01:00|466.01|461.91|465.94|461.84|466.06|461.96|465.83|461.73|27
1635724870000|2021-11-01 00:01:10|465.93|461.83|466|461.9|466.04|461.94|465.9|461.8|19
1635724880000|2021-11-01 00:01:20|465.99|461.89|465.9|461.8|466.12|462.02|465.86|461.76|13
1635724890000|2021-11-01 00:01:30|465.89|461.79|465.21|461.11|465.89|461.79|465.2|461.1|24
1635724900000|2021-11-01 00:01:40|465.22|461.12|465.7|461.6|465.7|461.6|465.22|461.12|21
1635724910000|2021-11-01 00:01:50|465.74|461.64|465.79|461.69|465.87|461.77|465.63|461.53|23
1635724920000|2021-11-01 00:02:00|465.8|461.7|465.77|461.67|465.91|461.81|465.7|461.6|24
1635724930000|2021-11-01 00:02:10|465.74|461.64|465.57|461.47|465.79|461.69|465.52|461.42|22
1635724940000|2021-11-01 00:02:20|465.67|461.57|465.19|461.09|465.69|461.59|465.19|461.09|23
1635724950000|2021-11-01 00:02:30|465.2|461.1|465.14|461.04|465.23|461.13|465.06|460.96|25
1635724960000|2021-11-01 00:02:40|465.1|461|464.86|460.76|465.34|461.24|464.86|460.76|27
1635724970000|2021-11-01 00:02:50|464.88|460.78|465.23|461.13|465.23|461.13|464.63|460.53|28
1635724980000|2021-11-01 00:03:00|465.25|461.15|465.89|461.79|465.89|461.79|465.25|461.15|23
1635724990000|2021-11-01 00:03:10|465.91|461.81|465.47|461.37|465.92|461.82|465.47|461.37|22
1635725000000|2021-11-01 00:03:20|465.46|461.36|464.55|460.45|465.47|461.37|464.55|460.45|27
1635725010000|2021-11-01 00:03:30|464.57|460.47|463.75|459.65|464.57|460.47|463.73|459.63|32
1635725020000|2021-11-01 00:03:40|463.68|459.58|463.67|459.57|463.75|459.65|463.61|459.51|21
1635725030000|2021-11-01 00:03:50|463.61|459.51|462.8|458.7|463.61|459.51|462.71|458.61|21
1635725040000|2021-11-01 00:04:00|462.93|458.83|462.79|458.69|462.98|458.88|462.76|458.66|31
1635725050000|2021-11-01 00:04:10|462.78|458.68|463.05|458.95|463.21|459.11|462.61|458.51|26
1635725060000|2021-11-01 00:04:20|463.17|459.07|463.12|459.02|463.2|459.1|463.05|458.95|32
1635725070000|2021-11-01 00:04:30|463.14|459.04|463.39|459.29|463.41|459.31|463.14|459.04|18
1635725080000|2021-11-01 00:04:40|463.29|459.19|463.23|459.13|463.31|459.21|463.02|458.92|27
1635725090000|2021-11-01 00:04:50|463.21|459.11|463.08|458.98|463.37|459.27|462.94|458.84|28
1635725100000|2021-11-01 00:05:00|463.17|459.07|463.09|458.99|463.18|459.08|463.07|458.97|16
1635725110000|2021-11-01 00:05:10|463.07|458.97|463.09|458.99|463.15|459.05|463|458.9|17
1635725120000|2021-11-01 00:05:20|463.21|459.11|463.47|459.37|463.5|459.4|463.11|459.01|18
1635725130000|2021-11-01 00:05:30|463.48|459.38|463.7|459.6|463.7|459.6|463.46|459.36|28
1635725140000|2021-11-01 00:05:40|463.68|459.58|463.45|459.35|463.69|459.59|463.45|459.35|24
1635725150000|2021-11-01 00:05:50|463.48|459.38|463.68|459.58|463.72|459.62|463.46|459.36|20
1635725160000|2021-11-01 00:06:00|463.72|459.62|463.74|459.64|463.77|459.67|463.72|459.62|13
1635725170000|2021-11-01 00:06:10|463.72|459.62|464.02|459.92|464.02|459.92|463.72|459.62|17
1635725180000|2021-11-01 00:06:20|463.99|459.89|464.03|459.93|464.03|459.93|463.99|459.89|10
1635725190000|2021-11-01 00:06:30|464.11|460.01|464.04|459.94|464.12|460.02|464.02|459.92|11
1635725200000|2021-11-01 00:06:40|464.02|459.92|464.03|459.93|464.04|459.94|463.91|459.81|13
1635725210000|2021-11-01 00:06:50|464.04|459.94|464.12|460.02|464.13|460.03|464.04|459.94|15
1635725220000|2021-11-01 00:07:00|464.22|460.12|464.4|460.3|464.4|460.3|464.2|460.1|26
1635725230000|2021-11-01 00:07:10|464.37|460.27|464.44|460.34|464.44|460.34|464.35|460.25|9
1635725240000|2021-11-01 00:07:20|464.43|460.33|464.45|460.35|464.48|460.38|464.4|460.3|8
1635725250000|2021-11-01 00:07:30|464.46|460.36|464.38|460.28|464.48|460.38|464.38|460.28|12
1635725260000|2021-11-01 00:07:40|464.39|460.29|464.44|460.34|464.45|460.35|464.37|460.27|9
1635725270000|2021-11-01 00:07:50|464.43|460.33|464.36|460.26|464.46|460.36|464.29|460.19|11
1635725280000|2021-11-01 00:08:00|464.34|460.24|464.27|460.17|464.36|460.26|464.25|460.15|16
1635725290000|2021-11-01 00:08:10|464.34|460.24|464.51|460.41|464.52|460.42|464.34|460.24|14
1635725300000|2021-11-01 00:08:20|464.5|460.4|464.57|460.47|464.57|460.47|464.4|460.3|19
1635725310000|2021-11-01 00:08:30|464.55|460.45|464.91|460.81|464.91|460.81|464.54|460.44|26
1635725320000|2021-11-01 00:08:40|464.9|460.8|464.85|460.75|464.92|460.82|464.84|460.74|13
1635725330000|2021-11-01 00:08:50|464.82|460.72|464.92|460.82|464.95|460.85|464.8|460.7|19
1635725340000|2021-11-01 00:09:00|464.93|460.83|464.9|460.8|464.93|460.83|464.89|460.79|6
1635725350000|2021-11-01 00:09:10|464.91|460.81|464.93|460.83|464.95|460.85|464.9|460.8|7
1635725360000|2021-11-01 00:09:20|464.94|460.84|465|460.9|465.01|460.91|464.92|460.82|11
1635725370000|2021-11-01 00:09:30|465.01|460.91|465.21|461.11|465.21|461.11|464.98|460.88|11
1635725380000|2021-11-01 00:09:40|465.2|461.1|465.21|461.11|465.21|461.11|465.2|461.1|2
1635725390000|2021-11-01 00:09:50|465.23|461.13|465.24|461.14|465.26|461.16|465.2|461.1|9
1635725400000|2021-11-01 00:10:00|465.3|461.2|465.69|461.59|465.73|461.63|465.3|461.2|15
1635725410000|2021-11-01 00:10:10|465.71|461.61|465.8|461.7|465.86|461.76|465.69|461.59|20
1635725420000|2021-11-01 00:10:20|465.79|461.69|465.92|461.82|465.95|461.85|465.79|461.69|17
1635725430000|2021-11-01 00:10:30|465.91|461.81|466.3|462.2|466.3|462.2|465.91|461.81|17
1635725440000|2021-11-01 00:10:40|466.24|462.14|466.11|462.01|466.27|462.17|466.11|462.01|19
1635725450000|2021-11-01 00:10:50|466.12|462.02|466.2|462.1|466.25|462.15|466.1|462|20
1635725460000|2021-11-01 00:11:00|466.19|462.09|466.1|462|466.19|462.09|466.1|462|8
1635725470000|2021-11-01 00:11:10|466.15|462.05|466.13|462.03|466.18|462.08|466.13|462.03|5
1635725480000|2021-11-01 00:11:20|466.12|462.02|466.15|462.05|466.15|462.05|466.12|462.02|3
1635725490000|2021-11-01 00:11:30|466.19|462.09|466.12|462.02|466.19|462.09|466.12|462.02|4
1635725500000|2021-11-01 00:11:40|466.1|462|466.72|462.62|466.72|462.62|466.1|462|15
1635725510000|2021-11-01 00:11:50|466.67|462.57|467.86|463.76|467.86|463.76|466.56|462.46|18
1635725520000|2021-11-01 00:12:00|467.95|463.85|467.93|463.83|468|463.9|467.49|463.39|28
1635725530000|2021-11-01 00:12:10|468|463.9|468.3|464.2|468.3|464.2|467.84|463.74|22
1635725540000|2021-11-01 00:12:20|468.38|464.28|468.64|464.54|468.87|464.77|468.38|464.28|21
1635725550000|2021-11-01 00:12:30|468.52|464.42|471.34|467.24|471.5|467.4|468.5|464.4|29
1635725560000|2021-11-01 00:12:40|471.27|467.17|472|467.9|472.56|468.46|471.2|467.1|35
1635725570000|2021-11-01 00:12:50|472.15|468.05|473.14|469.04|473.17|469.07|472.15|468.05|30
1635725580000|2021-11-01 00:13:00|473.25|469.15|473.32|469.22|473.32|469.22|472.66|468.56|31
1635725590000|2021-11-01 00:13:10|473.33|469.23|473.33|469.23|473.37|469.27|473.13|469.03|19
1635725600000|2021-11-01 00:13:20|473.47|469.37|472.22|468.12|473.47|469.37|472.22|468.12|34
1635725610000|2021-11-01 00:13:30|472.2|468.1|471.99|467.89|472.2|468.1|471.16|467.06|35
1635725620000|2021-11-01 00:13:40|471.9|467.8|472.4|468.3|472.4|468.3|471.87|467.77|31
1635725630000|2021-11-01 00:13:50|472.37|468.27|472.47|468.37|472.56|468.46|472.36|468.26|24
1635725640000|2021-11-01 00:14:00|472.46|468.36|471.46|467.36|472.48|468.38|471.36|467.26|33
1635725650000|2021-11-01 00:14:10|471.32|467.22|471.54|467.44|471.67|467.57|471.28|467.18|27
1635725660000|2021-11-01 00:14:20|471.51|467.41|470.94|466.84|471.52|467.42|470.94|466.84|27
1635725670000|2021-11-01 00:14:30|470.91|466.81|471.45|467.35|471.5|467.4|470.9|466.8|24
1635725680000|2021-11-01 00:14:40|471.4|467.3|471.19|467.09|471.4|467.3|471.19|467.09|8
1635725690000|2021-11-01 00:14:50|471.17|467.07|470.76|466.66|471.21|467.11|470.6|466.5|31
1635725700000|2021-11-01 00:15:00|470.75|466.65|470.62|466.52|470.8|466.7|470.5|466.4|29
1635725710000|2021-11-01 00:15:10|470.58|466.48|470.75|466.65|470.82|466.72|470.5|466.4|26
1635725720000|2021-11-01 00:15:20|470.8|466.7|470.92|466.82|470.95|466.85|470.6|466.5|20
1635725730000|2021-11-01 00:15:30|470.94|466.84|470.92|466.82|470.98|466.88|470.76|466.66|26
1635725740000|2021-11-01 00:15:40|470.86|466.76|470.74|466.64|470.93|466.83|470.74|466.64|18
1635725750000|2021-11-01 00:15:50|470.75|466.65|470.85|466.75|470.85|466.75|470.61|466.51|19
1635725760000|2021-11-01 00:16:00|470.77|466.67|470.89|466.79|470.89|466.79|470.59|466.49|23
1635725770000|2021-11-01 00:16:10|470.94|466.84|471.41|467.31|471.41|467.31|470.93|466.83|15
1635725780000|2021-11-01 00:16:20|471.42|467.32|471.31|467.21|471.51|467.41|471.31|467.21|14
1635725790000|2021-11-01 00:16:30|471.3|467.2|471.86|467.76|471.87|467.77|471.26|467.16|14
1635725800000|2021-11-01 00:16:40|471.87|467.77|472.18|468.08|472.25|468.15|471.82|467.72|20
1635725810000|2021-11-01 00:16:50|472.15|468.05|472.35|468.25|472.36|468.26|472.11|468.01|20
1635725820000|2021-11-01 00:17:00|472.18|468.08|472.13|468.03|472.22|468.12|472.11|468.01|16
1635725830000|2021-11-01 00:17:10|472.08|467.98|472.12|468.02|472.16|468.06|472.08|467.98|8
1635725840000|2021-11-01 00:17:20|472.16|468.06|472.09|467.99|472.16|468.06|472.09|467.99|11
1635725850000|2021-11-01 00:17:30|472.06|467.96|471.85|467.75|472.11|468.01|471.84|467.74|31
1635725860000|2021-11-01 00:17:40|471.8|467.7|471.49|467.39|471.83|467.73|471.48|467.38|20
1635725870000|2021-11-01 00:17:50|471.47|467.37|471.33|467.23|471.53|467.43|471.33|467.23|19
1635725880000|2021-11-01 00:18:00|471.38|467.28|471.27|467.17|471.48|467.38|471.04|466.94|29
1635725890000|2021-11-01 00:18:10|471.25|467.15|470.94|466.84|471.28|467.18|470.94|466.84|24
1635725900000|2021-11-01 00:18:20|470.93|466.83|470.94|466.84|471.08|466.98|470.84|466.74|18
1635725910000|2021-11-01 00:18:30|471.01|466.91|471.04|466.94|471.04|466.94|470.97|466.87|8
1635725920000|2021-11-01 00:18:40|471.05|466.95|470.84|466.74|471.05|466.95|470.82|466.72|27
1635725930000|2021-11-01 00:18:50|470.82|466.72|470.86|466.76|470.9|466.8|470.79|466.69|14
1635725940000|2021-11-01 00:19:00|470.79|466.69|470.65|466.55|470.79|466.69|470.6|466.5|18
1635725950000|2021-11-01 00:19:10|470.67|466.57|470.7|466.6|470.74|466.64|470.54|466.44|22
1635725960000|2021-11-01 00:19:20|470.68|466.58|470.76|466.66|470.83|466.73|470.6|466.5|22
1635725970000|2021-11-01 00:19:30|470.77|466.67|470.76|466.66|470.93|466.83|470.72|466.62|14
1635725980000|2021-11-01 00:19:40|470.72|466.62|470.99|466.89|471.02|466.92|470.72|466.62|17
1635725990000|2021-11-01 00:19:50|470.83|466.73|470.8|466.7|470.93|466.83|470.76|466.66|21
1635726000000|2021-11-01 00:20:00|470.81|466.71|470.67|466.57|470.86|466.76|470.6|466.5|18
1635726010000|2021-11-01 00:20:10|470.69|466.59|470.27|466.17|470.71|466.61|470.24|466.14|27
1635726020000|2021-11-01 00:20:20|470.3|466.2|469.64|465.54|470.3|466.2|469.64|465.54|29
1635726030000|2021-11-01 00:20:30|469.74|465.64|469.28|465.18|469.8|465.7|469.18|465.08|30
1635726040000|2021-11-01 00:20:40|469.22|465.12|470|465.9|470.09|465.99|469.2|465.1|27
1635726050000|2021-11-01 00:20:50|469.99|465.89|469.59|465.49|470|465.9|469.59|465.49|24
1635726060000|2021-11-01 00:21:00|469.65|465.55|469.86|465.76|469.86|465.76|469.43|465.33|24
1635726070000|2021-11-01 00:21:10|469.78|465.68|470.12|466.02|470.12|466.02|469.6|465.5|33
1635726080000|2021-11-01 00:21:20|470.11|466.01|470.08|465.98|470.23|466.13|470.06|465.96|20
1635726090000|2021-11-01 00:21:30|470.06|465.96|470.04|465.94|470.08|465.98|470.01|465.91|16
1635726100000|2021-11-01 00:21:40|469.97|465.87|470.02|465.92|470.09|465.99|469.83|465.73|21
1635726110000|2021-11-01 00:21:50|469.87|465.77|469.84|465.74|469.88|465.78|469.79|465.69|11
1635726120000|2021-11-01 00:22:00|469.8|465.7|469.6|465.5|469.85|465.75|469.6|465.5|23
1635726130000|2021-11-01 00:22:10|469.49|465.39|469.33|465.23|469.49|465.39|469.31|465.21|19
1635726140000|2021-11-01 00:22:20|469.31|465.21|469.28|465.18|469.42|465.32|469.26|465.16|16
1635726150000|2021-11-01 00:22:30|469.27|465.17|469.37|465.27|469.51|465.41|469.21|465.11|15
1635726160000|2021-11-01 00:22:40|469.36|465.26|469.42|465.32|469.47|465.37|469.36|465.26|14
1635726170000|2021-11-01 00:22:50|469.47|465.37|469.33|465.23|469.61|465.51|469.33|465.23|23
1635726180000|2021-11-01 00:23:00|469.26|465.16|469.4|465.3|469.4|465.3|469.24|465.14|20
1635726190000|2021-11-01 00:23:10|469.35|465.25|469.39|465.29|469.4|465.3|469.33|465.23|8
1635726200000|2021-11-01 00:23:20|469.38|465.28|469.45|465.35|469.48|465.38|469.29|465.19|17
1635726210000|2021-11-01 00:23:30|469.41|465.31|469.55|465.45|469.56|465.46|469.41|465.31|20
1635726220000|2021-11-01 00:23:40|469.54|465.44|469.59|465.49|469.65|465.55|469.5|465.4|16
1635726230000|2021-11-01 00:23:50|469.62|465.52|469.62|465.52|469.65|465.55|469.58|465.48|10
1635726240000|2021-11-01 00:24:00|469.66|465.56|469.69|465.59|469.69|465.59|469.66|465.56|2
1635726250000|2021-11-01 00:24:10|469.7|465.6|469.73|465.63|469.74|465.64|469.66|465.56|8
1635726260000|2021-11-01 00:24:20|469.75|465.65|469.83|465.73|469.83|465.73|469.72|465.62|5
1635726270000|2021-11-01 00:24:30|469.84|465.74|469.86|465.76|469.87|465.77|469.84|465.74|4
1635726280000|2021-11-01 00:24:40|469.9|465.8|469.69|465.59|470.01|465.91|469.63|465.53|15
1635726290000|2021-11-01 00:24:50|469.62|465.52|469.66|465.56|469.73|465.63|469.61|465.51|15
1635726300000|2021-11-01 00:25:00|469.65|465.55|469.92|465.82|469.94|465.84|469.62|465.52|18
1635726310000|2021-11-01 00:25:10|469.94|465.84|470.11|466.01|470.11|466.01|469.94|465.84|6
1635726320000|2021-11-01 00:25:20|470.13|466.03|470.65|466.55|470.65|466.55|470.13|466.03|22
1635726330000|2021-11-01 00:25:30|470.6|466.5|470.92|466.82|470.92|466.82|470.6|466.5|17
1635726340000|2021-11-01 00:25:40|470.93|466.83|471.21|467.11|471.23|467.13|470.9|466.8|24
1635726350000|2021-11-01 00:25:50|471.25|467.15|471.2|467.1|471.25|467.15|471.11|467.01|12
1635726360000|2021-11-01 00:26:00|471.25|467.15|471.26|467.16|471.28|467.18|471.22|467.12|11
1635726370000|2021-11-01 00:26:10|471.25|467.15|471.38|467.28|471.38|467.28|471.25|467.15|9
1635726380000|2021-11-01 00:26:20|471.4|467.3|471.25|467.15|471.42|467.32|471.25|467.15|17
1635726390000|2021-11-01 00:26:30|471.26|467.16|471.25|467.15|471.34|467.24|471.2|467.1|7
1635726400000|2021-11-01 00:26:40|471.26|467.16|470.71|466.61|471.26|467.16|470.71|466.61|18
1635726410000|2021-11-01 00:26:50|470.76|466.66|470.99|466.89|471|466.9|470.76|466.66|11
1635726420000|2021-11-01 00:27:00|471.04|466.94|471.58|467.48|471.61|467.51|471.04|466.94|17
1635726430000|2021-11-01 00:27:10|471.72|467.62|471.77|467.67|471.78|467.68|471.67|467.57|10
1635726440000|2021-11-01 00:27:20|471.78|467.68|471.78|467.68|471.79|467.69|471.68|467.58|12
1635726450000|2021-11-01 00:27:30|471.77|467.67|471.78|467.68|471.8|467.7|471.77|467.67|3
1635726460000|2021-11-01 00:27:40|471.8|467.7|472.1|468|472.1|468|471.75|467.65|14
1635726470000|2021-11-01 00:27:50|472.09|467.99|472.59|468.49|472.6|468.5|472.08|467.98|21
1635726480000|2021-11-01 00:28:00|472.6|468.5|472.59|468.49|472.61|468.51|472.58|468.48|10
1635726490000|2021-11-01 00:28:10|472.58|468.48|472.52|468.42|472.59|468.49|472.5|468.4|7
1635726500000|2021-11-01 00:28:20|472.51|468.41|472.35|468.25|472.51|468.41|472.34|468.24|14
1635726510000|2021-11-01 00:28:30|472.36|468.26|472.27|468.17|472.36|468.26|472.27|468.17|9
1635726520000|2021-11-01 00:28:40|472.29|468.19|472.33|468.23|472.37|468.27|472.27|468.17|10
1635726530000|2021-11-01 00:28:50|472.31|468.21|472.02|467.92|472.33|468.23|472.02|467.92|13
1635726540000|2021-11-01 00:29:00|472.04|467.94|471.58|467.48|472.04|467.94|471.55|467.45|20
1635726550000|2021-11-01 00:29:10|471.61|467.51|471.74|467.64|471.74|467.64|471.58|467.48|8
1635726560000|2021-11-01 00:29:20|471.73|467.63|471.7|467.6|471.73|467.63|471.7|467.6|5
1635726570000|2021-11-01 00:29:30|471.62|467.52|471.65|467.55|471.66|467.56|471.6|467.5|11
1635726580000|2021-11-01 00:29:40|471.63|467.53|471.61|467.51|471.65|467.55|471.6|467.5|8
1635726590000|2021-11-01 00:29:50|471.6|467.5|471.65|467.55|471.75|467.65|471.6|467.5|11
1635726600000|2021-11-01 00:30:00|471.63|467.53|471.87|467.77|471.88|467.78|471.62|467.52|13
1635726610000|2021-11-01 00:30:10|472.03|467.93|472.88|468.78|472.88|468.78|472.03|467.93|23
1635726620000|2021-11-01 00:30:20|472.89|468.79|473.1|469|473.1|469|472.82|468.72|15
1635726630000|2021-11-01 00:30:30|473.06|468.96|473.24|469.14|473.3|469.2|473.02|468.92|16
1635726640000|2021-11-01 00:30:40|473.23|469.13|473.15|469.05|473.23|469.13|473.15|469.05|3
1635726650000|2021-11-01 00:30:50|473.17|469.07|473.06|468.96|473.2|469.1|473.06|468.96|12
1635726660000|2021-11-01 00:31:00|473.04|468.94|472.96|468.86|473.04|468.94|472.63|468.53|25
1635726670000|2021-11-01 00:31:10|472.92|468.82|472.81|468.71|472.92|468.82|472.72|468.62|21
1635726680000|2021-11-01 00:31:20|472.8|468.7|472.67|468.57|472.8|468.7|472.64|468.54|19
1635726690000|2021-11-01 00:31:30|472.68|468.58|473.06|468.96|473.08|468.98|472.6|468.5|22
1635726700000|2021-11-01 00:31:40|473.05|468.95|473.11|469.01|473.15|469.05|473.05|468.95|6
1635726710000|2021-11-01 00:31:50|473.14|469.04|473.21|469.11|473.21|469.11|473.14|469.04|5
1635726720000|2021-11-01 00:32:00|473.28|469.18|473.29|469.19|473.29|469.19|473.23|469.13|5
1635726730000|2021-11-01 00:32:10|473.28|469.18|473.27|469.17|473.28|469.18|473.18|469.08|10
1635726740000|2021-11-01 00:32:20|473.22|469.12|473.27|469.17|473.27|469.17|473.22|469.12|6
1635726750000|2021-11-01 00:32:30|473.3|469.2|473.01|468.91|473.3|469.2|472.95|468.85|22
1635726760000|2021-11-01 00:32:40|472.96|468.86|473.02|468.92|473.08|468.98|472.96|468.86|16
1635726770000|2021-11-01 00:32:50|473|468.9|472.98|468.88|473|468.9|472.96|468.86|4
1635726780000|2021-11-01 00:33:00|472.97|468.87|473.01|468.91|473.02|468.92|472.92|468.82|9
1635726790000|2021-11-01 00:33:10|473.02|468.92|473.12|469.02|473.12|469.02|473.01|468.91|13
1635726800000|2021-11-01 00:33:20|473.22|469.12|473.29|469.19|473.38|469.28|473.22|469.12|12
1635726810000|2021-11-01 00:33:30|473.28|469.18|473.29|469.19|473.29|469.19|473.28|469.18|2
1635726820000|2021-11-01 00:33:40|473.3|469.2|473.3|469.2|473.3|469.2|473.3|469.2|1
1635726830000|2021-11-01 00:33:50|473.29|469.19|473.37|469.27|473.42|469.32|473.29|469.19|9
1635726840000|2021-11-01 00:34:00|473.38|469.28|473.46|469.36|473.54|469.44|473.38|469.28|7
1635726850000|2021-11-01 00:34:10|473.44|469.34|473.38|469.28|473.45|469.35|473.37|469.27|5
1635726860000|2021-11-01 00:34:20|473.37|469.27|473.17|469.07|473.4|469.3|473.17|469.07|6
1635726870000|2021-11-01 00:34:30|473.18|469.08|473.03|468.93|473.18|469.08|472.91|468.81|23
1635726880000|2021-11-01 00:34:40|473.05|468.95|472.88|468.78|473.05|468.95|472.84|468.74|15
1635726890000|2021-11-01 00:34:50|472.79|468.69|472.83|468.73|472.88|468.78|472.79|468.69|3
1635726900000|2021-11-01 00:35:00|472.89|468.79|472.85|468.75|472.89|468.79|472.81|468.71|12
1635726910000|2021-11-01 00:35:10|472.84|468.74|472.84|468.74|472.86|468.76|472.8|468.7|10
1635726920000|2021-11-01 00:35:20|472.83|468.73|472.78|468.68|472.84|468.74|472.78|468.68|3
1635726930000|2021-11-01 00:35:30|472.83|468.73|472.87|468.77|472.87|468.77|472.8|468.7|6
1635726940000|2021-11-01 00:35:40|472.94|468.84|473.08|468.98|473.16|469.06|472.87|468.77|9
1635726950000|2021-11-01 00:35:50|473.09|468.99|473.12|469.02|473.14|469.04|473.09|468.99|6
1635726960000|2021-11-01 00:36:00|473.1|469|473.34|469.24|473.34|469.24|473.08|468.98|5
1635726970000|2021-11-01 00:36:10|473.3|469.2|473.27|469.17|473.31|469.21|473.27|469.17|7
1635726980000|2021-11-01 00:36:20|473.26|469.16|473.19|469.09|473.26|469.16|473.17|469.07|8
1635726990000|2021-11-01 00:36:30|473.23|469.13|473.23|469.13|473.27|469.17|473.23|469.13|7
1635727000000|2021-11-01 00:36:40|473.22|469.12|473.11|469.01|473.22|469.12|473.08|468.98|14
1635727010000|2021-11-01 00:36:50|473.1|469|472.99|468.89|473.1|469|472.99|468.89|9
1635727020000|2021-11-01 00:37:00|472.98|468.88|472.95|468.85|472.98|468.88|472.95|468.85|3
1635727030000|2021-11-01 00:37:10|472.92|468.82|472.92|468.82|472.92|468.82|472.92|468.82|1
1635727040000|2021-11-01 00:37:20|472.91|468.81|472.85|468.75|472.92|468.82|472.85|468.75|3
1635727050000|2021-11-01 00:37:30|472.82|468.72|472.87|468.77|472.88|468.78|472.74|468.64|9
1635727060000|2021-11-01 00:37:40|472.84|468.74|472.74|468.64|472.84|468.74|472.73|468.63|8
1635727070000|2021-11-01 00:37:50|472.8|468.7|472.9|468.8|472.9|468.8|472.8|468.7|6
1635727080000|2021-11-01 00:38:00|472.91|468.81|472.73|468.63|473.01|468.91|472.73|468.63|11
1635727090000|2021-11-01 00:38:10|472.74|468.64|472.76|468.66|472.76|468.66|472.68|468.58|11
1635727100000|2021-11-01 00:38:20|472.73|468.63|472.68|468.58|472.73|468.63|472.68|468.58|11
1635727110000|2021-11-01 00:38:30|472.69|468.59|472.89|468.79|472.92|468.82|472.69|468.59|17
1635727120000|2021-11-01 00:38:40|472.87|468.77|472.9|468.8|472.9|468.8|472.85|468.75|11
1635727130000|2021-11-01 00:38:50|472.87|468.77|472.79|468.69|472.87|468.77|472.79|468.69|5
1635727140000|2021-11-01 00:39:00|472.78|468.68|472.75|468.65|472.78|468.68|472.68|468.58|10
1635727150000|2021-11-01 00:39:10|472.69|468.59|472.53|468.43|472.69|468.59|472.51|468.41|12
1635727160000|2021-11-01 00:39:20|472.58|468.48|472.66|468.56|472.72|468.62|472.56|468.46|18
1635727170000|2021-11-01 00:39:30|472.65|468.55|472.7|468.6|472.7|468.6|472.61|468.51|12
1635727180000|2021-11-01 00:39:40|472.68|468.58|472.55|468.45|472.7|468.6|472.49|468.39|16
1635727190000|2021-11-01 00:39:50|472.53|468.43|472.49|468.39|472.53|468.43|472.48|468.38|3
1635727200000|2021-11-01 00:40:00|472.47|468.37|472.32|468.22|472.49|468.39|472.32|468.22|14
1635727210000|2021-11-01 00:40:10|472.31|468.21|472.08|467.98|472.33|468.23|472.05|467.95|15
1635727220000|2021-11-01 00:40:20|472.09|467.99|471.84|467.74|472.09|467.99|471.81|467.71|12
1635727230000|2021-11-01 00:40:30|471.83|467.73|471.56|467.46|471.83|467.73|471.56|467.46|16
1635727240000|2021-11-01 00:40:40|471.57|467.47|471.49|467.39|471.61|467.51|471.42|467.32|23
1635727250000|2021-11-01 00:40:50|471.5|467.4|471.31|467.21|471.5|467.4|471.29|467.19|18
1635727260000|2021-11-01 00:41:00|471.27|467.17|471.26|467.16|471.27|467.17|471.26|467.16|2
1635727270000|2021-11-01 00:41:10|471.22|467.12|470.94|466.84|471.26|467.16|470.9|466.8|15
1635727280000|2021-11-01 00:41:20|470.93|466.83|470.65|466.55|470.93|466.83|470.64|466.54|23
1635727290000|2021-11-01 00:41:30|470.64|466.54|470.53|466.43|470.66|466.56|470.53|466.43|9
1635727300000|2021-11-01 00:41:40|470.51|466.41|470.4|466.3|470.52|466.42|470.34|466.24|14
1635727310000|2021-11-01 00:41:50|470.37|466.27|470.46|466.36|470.47|466.37|470.3|466.2|16
1635727320000|2021-11-01 00:42:00|470.48|466.38|470.83|466.73|470.83|466.73|470.48|466.38|15
1635727330000|2021-11-01 00:42:10|470.9|466.8|471.04|466.94|471.11|467.01|470.86|466.76|20
1635727340000|2021-11-01 00:42:20|471.02|466.92|471.01|466.91|471.1|467|470.96|466.86|12
1635727350000|2021-11-01 00:42:30|471.04|466.94|471.35|467.25|471.35|467.25|471.01|466.91|23
1635727360000|2021-11-01 00:42:40|471.4|467.3|471.31|467.21|471.44|467.34|471.2|467.1|20
1635727370000|2021-11-01 00:42:50|471.32|467.22|471.13|467.03|471.37|467.27|471.13|467.03|19
1635727380000|2021-11-01 00:43:00|471.22|467.12|471.18|467.08|471.34|467.24|471.14|467.04|12
1635727390000|2021-11-01 00:43:10|471.17|467.07|471.3|467.2|471.34|467.24|471.17|467.07|11
1635727400000|2021-11-01 00:43:20|471.21|467.11|471.2|467.1|471.27|467.17|471.2|467.1|10
1635727410000|2021-11-01 00:43:30|471.03|466.93|470.77|466.67|471.1|467|470.72|466.62|15
1635727420000|2021-11-01 00:43:40|470.76|466.66|470.54|466.44|470.76|466.66|470.54|466.44|10
1635727430000|2021-11-01 00:43:50|470.55|466.45|470.34|466.24|470.55|466.45|470.23|466.13|20
1635727440000|2021-11-01 00:44:00|470.35|466.25|470.65|466.55|470.67|466.57|470.35|466.25|20
1635727450000|2021-11-01 00:44:10|470.67|466.57|470.73|466.63|470.84|466.74|470.65|466.55|17
1635727460000|2021-11-01 00:44:20|470.74|466.64|470.55|466.45|470.9|466.8|470.55|466.45|17
1635727470000|2021-11-01 00:44:30|470.59|466.49|470.41|466.31|470.62|466.52|470.41|466.31|16
1635727480000|2021-11-01 00:44:40|470.42|466.32|470.36|466.26|470.42|466.32|470.34|466.24|20
1635727490000|2021-11-01 00:44:50|470.34|466.24|470.18|466.08|470.34|466.24|470.18|466.08|12
1635727500000|2021-11-01 00:45:00|470.19|466.09|470.35|466.25|470.49|466.39|470.19|466.09|28
1635727510000|2021-11-01 00:45:10|470.45|466.35|470.59|466.49|470.59|466.49|470.44|466.34|12
1635727520000|2021-11-01 00:45:20|470.53|466.43|470.64|466.54|470.76|466.66|470.53|466.43|18
1635727530000|2021-11-01 00:45:30|470.66|466.56|470.67|466.57|470.67|466.57|470.59|466.49|13
1635727540000|2021-11-01 00:45:40|470.59|466.49|470.61|466.51|470.68|466.58|470.53|466.43|13
1635727550000|2021-11-01 00:45:50|470.65|466.55|470.87|466.77|470.97|466.87|470.65|466.55|23
1635727560000|2021-11-01 00:46:00|470.89|466.79|470.67|466.57|470.89|466.79|470.64|466.54|17
1635727570000|2021-11-01 00:46:10|470.68|466.58|470.9|466.8|470.98|466.88|470.6|466.5|14
1635727580000|2021-11-01 00:46:20|470.89|466.79|470.94|466.84|470.98|466.88|470.86|466.76|14
1635727590000|2021-11-01 00:46:30|470.95|466.85|470.79|466.69|470.95|466.85|470.7|466.6|17
1635727600000|2021-11-01 00:46:40|470.78|466.68|470.57|466.47|470.84|466.74|470.52|466.42|14
1635727610000|2021-11-01 00:46:50|470.52|466.42|470.55|466.45|470.6|466.5|470.47|466.37|14
1635727620000|2021-11-01 00:47:00|470.54|466.44|470.69|466.59|470.79|466.69|470.5|466.4|18
1635727630000|2021-11-01 00:47:10|470.75|466.65|470.67|466.57|470.75|466.65|470.66|466.56|17
1635727640000|2021-11-01 00:47:20|470.6|466.5|470.71|466.61|470.71|466.61|470.6|466.5|8
1635727650000|2021-11-01 00:47:30|470.7|466.6|470.77|466.67|470.8|466.7|470.65|466.55|18
1635727660000|2021-11-01 00:47:40|470.79|466.69|470.79|466.69|470.85|466.75|470.71|466.61|12
1635727670000|2021-11-01 00:47:50|470.81|466.71|470.81|466.71|470.81|466.71|470.78|466.68|8
1635727680000|2021-11-01 00:48:00|470.86|466.76|470.83|466.73|470.97|466.87|470.83|466.73|18
1635727690000|2021-11-01 00:48:10|470.8|466.7|470.9|466.8|470.96|466.86|470.8|466.7|7
1635727700000|2021-11-01 00:48:20|470.84|466.74|470.85|466.75|470.85|466.75|470.75|466.65|11
1635727710000|2021-11-01 00:48:30|470.82|466.72|470.84|466.74|470.93|466.83|470.76|466.66|12
1635727720000|2021-11-01 00:48:40|470.91|466.81|470.91|466.81|470.91|466.81|470.82|466.72|8
1635727730000|2021-11-01 00:48:50|470.88|466.78|470.77|466.67|470.89|466.79|470.77|466.67|14
1635727740000|2021-11-01 00:49:00|470.84|466.74|470.89|466.79|471.01|466.91|470.76|466.66|14
1635727750000|2021-11-01 00:49:10|470.92|466.82|471|466.9|471|466.9|470.81|466.71|5
1635727760000|2021-11-01 00:49:20|471.02|466.92|471.04|466.94|471.05|466.95|471.02|466.92|6
1635727770000|2021-11-01 00:49:30|471.05|466.95|471.05|466.95|471.06|466.96|470.99|466.89|11
1635727780000|2021-11-01 00:49:40|471.01|466.91|471.05|466.95|471.05|466.95|470.98|466.88|11
1635727790000|2021-11-01 00:49:50|471.03|466.93|471|466.9|471.04|466.94|471|466.9|10
1635727800000|2021-11-01 00:50:00|471.03|466.93|471.27|467.17|471.27|467.17|471|466.9|16
1635727810000|2021-11-01 00:50:10|471.26|467.16|471.37|467.27|471.37|467.27|471.23|467.13|10
1635727820000|2021-11-01 00:50:20|471.36|467.26|471.3|467.2|471.39|467.29|471.3|467.2|6
1635727830000|2021-11-01 00:50:30|471.26|467.16|471.31|467.21|471.31|467.21|471.26|467.16|3
1635727840000|2021-11-01 00:50:40|471.37|467.27|471.49|467.39|471.49|467.39|471.32|467.22|5
1635727850000|2021-11-01 00:50:50|471.53|467.43|471.69|467.59|471.69|467.59|471.53|467.43|6
1635727860000|2021-11-01 00:51:00|471.74|467.64|471.82|467.72|471.82|467.72|471.74|467.64|6
1635727870000|2021-11-01 00:51:10|471.86|467.76|472.13|468.03|472.13|468.03|471.84|467.74|7
1635727880000|2021-11-01 00:51:20|472.15|468.05|472.47|468.37|472.47|468.37|472.15|468.05|14
1635727890000|2021-11-01 00:51:30|472.49|468.39|472.45|468.35|472.56|468.46|472.41|468.31|12
1635727900000|2021-11-01 00:51:40|472.44|468.34|472.78|468.68|472.78|468.68|472.2|468.1|34
1635727910000|2021-11-01 00:51:50|472.77|468.67|472.81|468.71|472.81|468.71|472.66|468.56|15
1635727920000|2021-11-01 00:52:00|472.82|468.72|472.76|468.66|472.83|468.73|472.76|468.66|11
1635727930000|2021-11-01 00:52:10|472.78|468.68|472.88|468.78|472.89|468.79|472.78|468.68|7
1635727940000|2021-11-01 00:52:20|472.87|468.77|472.47|468.37|472.87|468.77|472.41|468.31|18
1635727950000|2021-11-01 00:52:30|472.49|468.39|472.48|468.38|472.5|468.4|472.34|468.24|20
1635727960000|2021-11-01 00:52:40|472.43|468.33|472.55|468.45|472.61|468.51|472.43|468.33|19
1635727970000|2021-11-01 00:52:50|472.58|468.48|472.51|468.41|472.66|468.56|472.51|468.41|18
1635727980000|2021-11-01 00:53:00|472.54|468.44|472.58|468.48|472.58|468.48|472.53|468.43|6
1635727990000|2021-11-01 00:53:10|472.59|468.49|472.59|468.49|472.59|468.49|472.55|468.45|7
1635728000000|2021-11-01 00:53:20|472.58|468.48|472.54|468.44|472.62|468.52|472.47|468.37|20
1635728010000|2021-11-01 00:53:30|472.58|468.48|472.14|468.04|472.6|468.5|472.14|468.04|25
1635728020000|2021-11-01 00:53:40|472.21|468.11|472.13|468.03|472.21|468.11|472.12|468.02|12
1635728030000|2021-11-01 00:53:50|472.16|468.06|472.46|468.36|472.48|468.38|472.14|468.04|17
1635728040000|2021-11-01 00:54:00|472.49|468.39|472.54|468.44|472.56|468.46|472.4|468.3|16
1635728050000|2021-11-01 00:54:10|472.57|468.47|472.44|468.34|472.57|468.47|472.44|468.34|10
1635728060000|2021-11-01 00:54:20|472.43|468.33|472.6|468.5|472.67|468.57|472.38|468.28|22
1635728070000|2021-11-01 00:54:30|472.61|468.51|472.46|468.36|472.62|468.52|472.39|468.29|28
1635728080000|2021-11-01 00:54:40|472.45|468.35|472.71|468.61|472.72|468.62|472.4|468.3|18
1635728090000|2021-11-01 00:54:50|472.6|468.5|472.45|468.35|472.64|468.54|472.4|468.3|10
1635728100000|2021-11-01 00:55:00|472.41|468.31|472.73|468.63|472.78|468.68|472.34|468.24|20
1635728110000|2021-11-01 00:55:10|472.71|468.61|472.69|468.59|472.73|468.63|472.69|468.59|3
1635728120000|2021-11-01 00:55:20|472.73|468.63|472.72|468.62|472.83|468.73|472.69|468.59|9
1635728130000|2021-11-01 00:55:30|472.6|468.5|472.66|468.56|472.8|468.7|472.54|468.44|12
1635728140000|2021-11-01 00:55:40|472.63|468.53|472.68|468.58|472.69|468.59|472.59|468.49|13
1635728150000|2021-11-01 00:55:50|472.67|468.57|472.71|468.61|472.77|468.67|472.58|468.48|19
1635728160000|2021-11-01 00:56:00|472.72|468.62|472.74|468.64|472.77|468.67|472.66|468.56|16
1635728170000|2021-11-01 00:56:10|472.77|468.67|472.76|468.66|472.8|468.7|472.72|468.62|11
1635728180000|2021-11-01 00:56:20|472.71|468.61|472.76|468.66|472.76|468.66|472.63|468.53|23
1635728190000|2021-11-01 00:56:30|472.73|468.63|472.7|468.6|472.8|468.7|472.5|468.4|25
1635728200000|2021-11-01 00:56:40|472.66|468.56|472.74|468.64|472.8|468.7|472.64|468.54|18
1635728210000|2021-11-01 00:56:50|472.77|468.67|472.74|468.64|472.77|468.67|472.66|468.56|9
1635728220000|2021-11-01 00:57:00|472.75|468.65|472.63|468.53|472.75|468.65|472.63|468.53|14
1635728230000|2021-11-01 00:57:10|472.71|468.61|472.74|468.64|472.77|468.67|472.68|468.58|9
1635728240000|2021-11-01 00:57:20|472.71|468.61|472.47|468.37|472.74|468.64|472.47|468.37|21
1635728250000|2021-11-01 00:57:30|472.48|468.38|472.17|468.07|472.56|468.46|472.17|468.07|16
1635728260000|2021-11-01 00:57:40|472.18|468.08|471.81|467.71|472.18|468.08|471.81|467.71|17
1635728270000|2021-11-01 00:57:50|471.82|467.72|471.43|467.33|471.82|467.72|471.43|467.33|16
1635728280000|2021-11-01 00:58:00|471.44|467.34|471.76|467.66|471.76|467.66|471.32|467.22|25
1635728290000|2021-11-01 00:58:10|471.75|467.65|471.6|467.5|471.76|467.66|471.5|467.4|16
1635728300000|2021-11-01 00:58:20|471.65|467.55|471.8|467.7|471.8|467.7|471.63|467.53|18
1635728310000|2021-11-01 00:58:30|471.9|467.8|471.77|467.67|471.98|467.88|471.75|467.65|16
1635728320000|2021-11-01 00:58:40|471.81|467.71|471.96|467.86|472.02|467.92|471.81|467.71|19
1635728330000|2021-11-01 00:58:50|471.94|467.84|471.96|467.86|472.02|467.92|471.9|467.8|10
1635728340000|2021-11-01 00:59:00|471.94|467.84|472.11|468.01|472.15|468.05|471.94|467.84|16
1635728350000|2021-11-01 00:59:10|472.1|468|472.36|468.26|472.36|468.26|472.08|467.98|14
1635728360000|2021-11-01 00:59:20|472.35|468.25|472.5|468.4|472.5|468.4|472.35|468.25|8
1635728370000|2021-11-01 00:59:30|472.7|468.6|472.85|468.75|472.85|468.75|472.69|468.59|9
1635728380000|2021-11-01 00:59:40|472.84|468.74|473.01|468.91|473.01|468.91|472.84|468.74|4
1635728390000|2021-11-01 00:59:50|473|468.9|472.85|468.75|473|468.9|472.83|468.73|13
1635728400000|2021-11-01 01:00:00|472.79|468.69|473.25|469.15|473.25|469.15|472.78|468.68|22
1635728410000|2021-11-01 01:00:10|473.22|469.12|472.97|468.87|473.22|469.12|472.9|468.8|18
1635728420000|2021-11-01 01:00:20|472.98|468.88|472.98|468.88|473.03|468.93|472.96|468.86|10
1635728430000|2021-11-01 01:00:30|472.97|468.87|472.97|468.87|473.02|468.92|472.86|468.76|17
1635728440000|2021-11-01 01:00:40|473.04|468.94|473.06|468.96|473.13|469.03|472.9|468.8|17
1635728450000|2021-11-01 01:00:50|473.12|469.02|472.96|468.86|473.18|469.08|472.96|468.86|14
1635728460000|2021-11-01 01:01:00|472.91|468.81|473.1|469|473.1|469|472.89|468.79|12
1635728470000|2021-11-01 01:01:10|473.12|469.02|473.13|469.03|473.15|469.05|473.06|468.96|19
1635728480000|2021-11-01 01:01:20|473.12|469.02|473.16|469.06|473.17|469.07|473.06|468.96|13
1635728490000|2021-11-01 01:01:30|473.14|469.04|473.16|469.06|473.16|469.06|473.07|468.97|11
1635728500000|2021-11-01 01:01:40|473.15|469.05|473.11|469.01|473.23|469.13|473.1|469|10
1635728510000|2021-11-01 01:01:50|473.09|468.99|473.24|469.14|473.24|469.14|473.05|468.95|21
1635728520000|2021-11-01 01:02:00|473.14|469.04|473.14|469.04|473.24|469.14|473.12|469.02|8
1635728530000|2021-11-01 01:02:10|473.13|469.03|472.95|468.85|473.13|469.03|472.95|468.85|13
1635728540000|2021-11-01 01:02:20|472.93|468.83|472.71|468.61|472.96|468.86|472.71|468.61|15
1635728550000|2021-11-01 01:02:30|472.72|468.62|472.66|468.56|472.72|468.62|472.65|468.55|10
1635728560000|2021-11-01 01:02:40|472.67|468.57|472.62|468.52|472.67|468.57|472.62|468.52|11
1635728570000|2021-11-01 01:02:50|472.67|468.57|472.4|468.3|472.67|468.57|472.4|468.3|17
1635728580000|2021-11-01 01:03:00|472.37|468.27|472.18|468.08|472.43|468.33|472.16|468.06|23
1635728590000|2021-11-01 01:03:10|472.04|467.94|471.93|467.83|472.13|468.03|471.93|467.83|21
1635728600000|2021-11-01 01:03:20|471.88|467.78|471.97|467.87|471.99|467.89|471.82|467.72|14
1635728610000|2021-11-01 01:03:30|472|467.9|472.41|468.31|472.49|468.39|472|467.9|19
1635728620000|2021-11-01 01:03:40|472.53|468.43|472.56|468.46|472.61|468.51|472.48|468.38|16
1635728630000|2021-11-01 01:03:50|472.54|468.44|472.57|468.47|472.57|468.47|472.52|468.42|6
1635728640000|2021-11-01 01:04:00|472.55|468.45|472.54|468.44|472.55|468.45|472.54|468.44|2
1635728650000|2021-11-01 01:04:10|472.53|468.43|472.57|468.47|472.57|468.47|472.53|468.43|4
1635728660000|2021-11-01 01:04:20|472.58|468.48|472.7|468.6|472.72|468.62|472.58|468.48|18
1635728670000|2021-11-01 01:04:30|472.72|468.62|472.65|468.55|472.72|468.62|472.62|468.52|14
1635728680000|2021-11-01 01:04:40|472.62|468.52|472.68|468.58|472.68|468.58|472.6|468.5|6
1635728690000|2021-11-01 01:04:50|472.71|468.61|472.65|468.55|472.71|468.61|472.65|468.55|8
1635728700000|2021-11-01 01:05:00|472.68|468.58|472.69|468.59|472.69|468.59|472.68|468.58|2
1635728710000|2021-11-01 01:05:10|472.68|468.58|472.69|468.59|472.69|468.59|472.63|468.53|13
1635728720000|2021-11-01 01:05:20|472.62|468.52|472.62|468.52|472.69|468.59|472.57|468.47|13
1635728730000|2021-11-01 01:05:30|472.63|468.53|472.54|468.44|472.63|468.53|472.52|468.42|12
1635728740000|2021-11-01 01:05:40|472.53|468.43|472.52|468.42|472.54|468.44|472.51|468.41|9
1635728750000|2021-11-01 01:05:50|472.54|468.44|472.46|468.36|472.54|468.44|472.4|468.3|9
1635728760000|2021-11-01 01:06:00|472.4|468.3|472.42|468.32|472.54|468.44|472.4|468.3|20
1635728770000|2021-11-01 01:06:10|472.5|468.4|472.86|468.76|472.86|468.76|472.4|468.3|19
1635728780000|2021-11-01 01:06:20|472.7|468.6|473.31|469.21|473.44|469.34|472.7|468.6|19
1635728790000|2021-11-01 01:06:30|473.32|469.22|473.33|469.23|473.37|469.27|473.23|469.13|24
1635728800000|2021-11-01 01:06:40|473.38|469.28|473.35|469.25|473.4|469.3|473.34|469.24|5
1635728810000|2021-11-01 01:06:50|473.34|469.24|473.35|469.25|473.35|469.25|473.3|469.2|5
1635728820000|2021-11-01 01:07:00|473.32|469.22|473.37|469.27|473.37|469.27|473.3|469.2|15
1635728830000|2021-11-01 01:07:10|473.36|469.26|473|468.9|473.37|469.27|473|468.9|23
1635728840000|2021-11-01 01:07:20|472.99|468.89|473.12|469.02|473.2|469.1|472.93|468.83|21
1635728850000|2021-11-01 01:07:30|473.09|468.99|473.15|469.05|473.17|469.07|473.09|468.99|3
1635728860000|2021-11-01 01:07:40|473.17|469.07|473.24|469.14|473.27|469.17|473.15|469.05|15
1635728870000|2021-11-01 01:07:50|473.23|469.13|473.26|469.16|473.27|469.17|473.23|469.13|5
1635728880000|2021-11-01 01:08:00|473.34|469.24|473.29|469.19|473.38|469.28|473.28|469.18|8
1635728890000|2021-11-01 01:08:10|473.35|469.25|473.31|469.21|473.35|469.25|473.29|469.19|7
1635728900000|2021-11-01 01:08:20|473.28|469.18|473.36|469.26|473.38|469.28|473.26|469.16|13
1635728910000|2021-11-01 01:08:30|473.38|469.28|473.36|469.26|473.38|469.28|473.35|469.25|8
1635728920000|2021-11-01 01:08:40|473.37|469.27|473.25|469.15|473.37|469.27|473.25|469.15|8
1635728930000|2021-11-01 01:08:50|473.24|469.14|473.22|469.12|473.24|469.14|473.22|469.12|3
1635728940000|2021-11-01 01:09:00|473.26|469.16|473.1|469|473.31|469.21|473.1|469|14
1635728950000|2021-11-01 01:09:10|473.09|468.99|472.99|468.89|473.15|469.05|472.99|468.89|8
1635728960000|2021-11-01 01:09:20|472.98|468.88|472.93|468.83|473.02|468.92|472.86|468.76|12
1635728970000|2021-11-01 01:09:30|472.92|468.82|472.86|468.76|472.97|468.87|472.85|468.75|13
1635728980000|2021-11-01 01:09:40|472.83|468.73|472.98|468.88|473.02|468.92|472.83|468.73|11
1635728990000|2021-11-01 01:09:50|473.08|468.98|473.02|468.92|473.08|468.98|473.02|468.92|9
1635729000000|2021-11-01 01:10:00|473.03|468.93|473.07|468.97|473.19|469.09|473.02|468.92|14
1635729010000|2021-11-01 01:10:10|473.12|469.02|473.21|469.11|473.21|469.11|473.11|469.01|10
1635729020000|2021-11-01 01:10:20|473.2|469.1|473.13|469.03|473.23|469.13|473.12|469.02|19
1635729030000|2021-11-01 01:10:30|473.12|469.02|473.15|469.05|473.18|469.08|473.12|469.02|7
1635729040000|2021-11-01 01:10:40|473.12|469.02|473.17|469.07|473.21|469.11|473.11|469.01|7
1635729050000|2021-11-01 01:10:50|473.16|469.06|473.15|469.05|473.26|469.16|473.11|469.01|13
1635729060000|2021-11-01 01:11:00|473.2|469.1|473.17|469.07|473.24|469.14|473.11|469.01|14
1635729070000|2021-11-01 01:11:10|473.16|469.06|473.21|469.11|473.23|469.13|473.15|469.05|11
1635729080000|2021-11-01 01:11:20|473.2|469.1|473.23|469.13|473.25|469.15|473.1|469|20
1635729090000|2021-11-01 01:11:30|473.18|469.08|473.25|469.15|473.31|469.21|473.18|469.08|12
1635729100000|2021-11-01 01:11:40|473.31|469.21|473.23|469.13|473.31|469.21|473.22|469.12|12
1635729110000|2021-11-01 01:11:50|473.24|469.14|473.21|469.11|473.3|469.2|473.16|469.06|21
1635729120000|2021-11-01 01:12:00|473.16|469.06|473.24|469.14|473.24|469.14|473.15|469.05|15
1635729130000|2021-11-01 01:12:10|473.22|469.12|473.22|469.12|473.24|469.14|473.17|469.07|7
1635729140000|2021-11-01 01:12:20|473.23|469.13|473.32|469.22|473.33|469.23|473.22|469.12|10
1635729150000|2021-11-01 01:12:30|473.31|469.21|473.32|469.22|473.37|469.27|473.27|469.17|10
1635729160000|2021-11-01 01:12:40|473.27|469.17|473.33|469.23|473.36|469.26|473.27|469.17|12
1635729170000|2021-11-01 01:12:50|473.34|469.24|473.33|469.23|473.35|469.25|473.33|469.23|4
1635729180000|2021-11-01 01:13:00|473.32|469.22|473.32|469.22|473.34|469.24|473.32|469.22|7
1635729190000|2021-11-01 01:13:10|473.33|469.23|473.42|469.32|473.46|469.36|473.32|469.22|10
1635729200000|2021-11-01 01:13:20|473.41|469.31|473.42|469.32|473.43|469.33|473.4|469.3|6
1635729210000|2021-11-01 01:13:30|473.4|469.3|473.45|469.35|473.46|469.36|473.4|469.3|8
1635729220000|2021-11-01 01:13:40|473.42|469.32|473.46|469.36|473.46|469.36|473.42|469.32|3
1635729230000|2021-11-01 01:13:50|473.48|469.38|473.42|469.32|473.48|469.38|473.4|469.3|7
1635729240000|2021-11-01 01:14:00|473.36|469.26|473.2|469.1|473.36|469.26|473.2|469.1|12
1635729250000|2021-11-01 01:14:10|473.29|469.19|473.1|469|473.29|469.19|473.1|469|15
1635729260000|2021-11-01 01:14:20|473.08|468.98|473.03|468.93|473.09|468.99|473|468.9|16
1635729270000|2021-11-01 01:14:30|473.02|468.92|472.93|468.83|473.04|468.94|472.9|468.8|9
1635729280000|2021-11-01 01:14:40|472.97|468.87|472.95|468.85|472.97|468.87|472.9|468.8|8
1635729290000|2021-11-01 01:14:50|472.96|468.86|473.2|469.1|473.2|469.1|472.96|468.86|8
1635729300000|2021-11-01 01:15:00|473.21|469.11|473.16|469.06|473.26|469.16|473.13|469.03|9
1635729310000|2021-11-01 01:15:10|473.09|468.99|473.07|468.97|473.09|468.99|472.99|468.89|9
1635729320000|2021-11-01 01:15:20|473.08|468.98|473.09|468.99|473.09|468.99|473.08|468.98|2
1635729330000|2021-11-01 01:15:30|473.08|468.98|472.97|468.87|473.08|468.98|472.97|468.87|7
1635729340000|2021-11-01 01:15:40|472.96|468.86|472.87|468.77|473.01|468.91|472.87|468.77|13
1635729360000|2021-11-01 01:16:00|472.86|468.76|472.88|468.78|472.88|468.78|472.8|468.7|4
1635729370000|2021-11-01 01:16:10|472.87|468.77|472.7|468.6|472.87|468.77|472.7|468.6|9
1635729380000|2021-11-01 01:16:20|472.66|468.56|472.59|468.49|472.68|468.58|472.59|468.49|7
1635729390000|2021-11-01 01:16:30|472.6|468.5|472.46|468.36|472.69|468.59|472.36|468.26|18
1635729400000|2021-11-01 01:16:40|472.45|468.35|472.55|468.45|472.58|468.48|472.44|468.34|16
1635729410000|2021-11-01 01:16:50|472.45|468.35|472.46|468.36|472.5|468.4|472.35|468.25|15
1635729420000|2021-11-01 01:17:00|472.39|468.29|472.17|468.07|472.46|468.36|472.17|468.07|18
1635729430000|2021-11-01 01:17:10|472.18|468.08|471.91|467.81|472.22|468.12|471.89|467.79|21
1635729440000|2021-11-01 01:17:20|471.87|467.77|471.76|467.66|472.02|467.92|471.76|467.66|15
1635729450000|2021-11-01 01:17:30|471.79|467.69|471.84|467.74|471.89|467.79|471.72|467.62|20
1635729460000|2021-11-01 01:17:40|471.85|467.75|471.82|467.72|471.86|467.76|471.82|467.72|7
1635729470000|2021-11-01 01:17:50|471.81|467.71|471.7|467.6|471.81|467.71|471.7|467.6|12
1635729480000|2021-11-01 01:18:00|471.76|467.66|471.84|467.74|471.84|467.74|471.76|467.66|5
1635729490000|2021-11-01 01:18:10|471.8|467.7|471.82|467.72|471.92|467.82|471.8|467.7|9
1635729500000|2021-11-01 01:18:20|471.81|467.71|471.67|467.57|471.85|467.75|471.67|467.57|13
1635729510000|2021-11-01 01:18:30|471.69|467.59|471.75|467.65|471.75|467.65|471.62|467.52|9
1635729520000|2021-11-01 01:18:40|471.73|467.63|471.6|467.5|471.75|467.65|471.6|467.5|15
1635729530000|2021-11-01 01:18:50|471.72|467.62|471.69|467.59|471.72|467.62|471.67|467.57|4
1635729540000|2021-11-01 01:19:00|471.71|467.61|471.74|467.64|471.74|467.64|471.71|467.61|3
1635729550000|2021-11-01 01:19:10|471.72|467.62|471.52|467.42|471.75|467.65|471.52|467.42|16
1635729560000|2021-11-01 01:19:20|471.51|467.41|471.59|467.49|471.59|467.49|471.39|467.29|27
1635729570000|2021-11-01 01:19:30|471.53|467.43|471.65|467.55|471.73|467.63|471.53|467.43|22
1635729580000|2021-11-01 01:19:40|471.62|467.52|471.7|467.6|471.75|467.65|471.62|467.52|11
1635729590000|2021-11-01 01:19:50|471.65|467.55|471.71|467.61|471.79|467.69|471.64|467.54|8
1635729600000|2021-11-01 01:20:00|471.68|467.58|471.66|467.56|471.69|467.59|471.63|467.53|6
1635729610000|2021-11-01 01:20:10|471.67|467.57|471.65|467.55|471.67|467.57|471.59|467.49|10
1635729620000|2021-11-01 01:20:20|471.64|467.54|471.6|467.5|471.75|467.65|471.5|467.4|13
1635729630000|2021-11-01 01:20:30|471.63|467.53|471.45|467.35|471.75|467.65|471.45|467.35|16
1635729640000|2021-11-01 01:20:40|471.44|467.34|471.36|467.26|471.44|467.34|471.35|467.25|10
1635729650000|2021-11-01 01:20:50|471.34|467.24|471.32|467.22|471.34|467.24|471.3|467.2|8
1635729660000|2021-11-01 01:21:00|471.33|467.23|471.31|467.21|471.33|467.23|471.2|467.1|8
1635729670000|2021-11-01 01:21:10|471.3|467.2|471.28|467.18|471.34|467.24|471.25|467.15|7
1635729680000|2021-11-01 01:21:20|471.25|467.15|471.37|467.27|471.37|467.27|471.24|467.14|10
1635729690000|2021-11-01 01:21:30|471.32|467.22|471.32|467.22|471.32|467.22|471.28|467.18|6
1635729700000|2021-11-01 01:21:40|471.37|467.27|471.06|466.96|471.37|467.27|471.06|466.96|15
1635729710000|2021-11-01 01:21:50|471.03|466.93|471.03|466.93|471.12|467.02|470.97|466.87|18
1635729720000|2021-11-01 01:22:00|471.08|466.98|471.26|467.16|471.34|467.24|470.95|466.85|17
1635729730000|2021-11-01 01:22:10|471.35|467.25|471.31|467.21|471.42|467.32|471.26|467.16|15
1635729740000|2021-11-01 01:22:20|471.26|467.16|471.17|467.07|471.38|467.28|471.14|467.04|7
1635729750000|2021-11-01 01:22:30|471.14|467.04|471.1|467|471.19|467.09|471.1|467|5
1635729760000|2021-11-01 01:22:40|471.19|467.09|471.14|467.04|471.21|467.11|471.1|467|10
1635729770000|2021-11-01 01:22:50|471.1|467|471.2|467.1|471.23|467.13|471.1|467|6
1635729780000|2021-11-01 01:23:00|471.16|467.06|471.13|467.03|471.22|467.12|471.08|466.98|13
1635729790000|2021-11-01 01:23:10|471.07|466.97|470.97|466.87|471.09|466.99|470.97|466.87|13
1635729800000|2021-11-01 01:23:20|470.94|466.84|470.95|466.85|471|466.9|470.8|466.7|15
1635729810000|2021-11-01 01:23:30|470.94|466.84|470.94|466.84|470.99|466.89|470.94|466.84|3
1635729820000|2021-11-01 01:23:40|470.93|466.83|470.91|466.81|470.94|466.84|470.91|466.81|4
1635729830000|2021-11-01 01:23:50|470.93|466.83|470.95|466.85|470.95|466.85|470.91|466.81|4
1635729840000|2021-11-01 01:24:00|470.91|466.81|470.96|466.86|470.96|466.86|470.91|466.81|4
1635729850000|2021-11-01 01:24:10|470.95|466.85|470.97|466.87|470.98|466.88|470.95|466.85|4
1635729860000|2021-11-01 01:24:20|470.93|466.83|470.89|466.79|470.93|466.83|470.89|466.79|3
1635729870000|2021-11-01 01:24:30|470.91|466.81|470.93|466.83|470.93|466.83|470.91|466.81|2
1635729880000|2021-11-01 01:24:40|470.91|466.81|470.85|466.75|470.91|466.81|470.8|466.7|10
1635729890000|2021-11-01 01:24:50|470.8|466.7|470.85|466.75|470.89|466.79|470.8|466.7|4
1635729900000|2021-11-01 01:25:00|470.83|466.73|470.96|466.86|470.98|466.88|470.8|466.7|20
1635729910000|2021-11-01 01:25:10|470.98|466.88|470.96|466.86|470.99|466.89|470.96|466.86|3
1635729920000|2021-11-01 01:25:20|470.95|466.85|470.92|466.82|470.96|466.86|470.92|466.82|5
1635729930000|2021-11-01 01:25:30|470.93|466.83|470.94|466.84|470.96|466.86|470.93|466.83|5
1635729940000|2021-11-01 01:25:40|470.93|466.83|470.94|466.84|470.97|466.87|470.93|466.83|4
1635729950000|2021-11-01 01:25:50|470.95|466.85|470.97|466.87|470.97|466.87|470.93|466.83|7
1635729960000|2021-11-01 01:26:00|470.98|466.88|470.98|466.88|470.98|466.88|470.94|466.84|6
1635729970000|2021-11-01 01:26:10|470.96|466.86|471.15|467.05|471.15|467.05|470.96|466.86|9
1635729980000|2021-11-01 01:26:20|471.05|466.95|471.28|467.18|471.32|467.22|471.05|466.95|13
1635729990000|2021-11-01 01:26:30|471.32|467.22|471.43|467.33|471.43|467.33|471.32|467.22|5
1635730000000|2021-11-01 01:26:40|471.4|467.3|471.29|467.19|471.43|467.33|471.29|467.19|3
1635730010000|2021-11-01 01:26:50|471.3|467.2|471.22|467.12|471.3|467.2|471.22|467.12|4
1635730020000|2021-11-01 01:27:00|471.2|467.1|471.15|467.05|471.34|467.24|471.15|467.05|6
1635730030000|2021-11-01 01:27:10|471.25|467.15|471.31|467.21|471.31|467.21|471.1|467|20
1635730040000|2021-11-01 01:27:20|471.25|467.15|471.23|467.13|471.31|467.21|471.13|467.03|9
1635730050000|2021-11-01 01:27:30|471.31|467.21|470.97|466.87|471.31|467.21|470.94|466.84|18
1635730060000|2021-11-01 01:27:40|470.94|466.84|470.95|466.85|470.97|466.87|470.94|466.84|3
1635730070000|2021-11-01 01:27:50|470.96|466.86|470.93|466.83|470.96|466.86|470.9|466.8|4
1635730080000|2021-11-01 01:28:00|470.94|466.84|470.99|466.89|471.07|466.97|470.94|466.84|15
1635730090000|2021-11-01 01:28:10|471.07|466.97|470.97|466.87|471.07|466.97|470.9|466.8|13
1635730100000|2021-11-01 01:28:20|471.07|466.97|471.01|466.91|471.07|466.97|470.98|466.88|10
1635730110000|2021-11-01 01:28:30|470.99|466.89|470.97|466.87|471|466.9|470.97|466.87|4
1635730120000|2021-11-01 01:28:40|470.99|466.89|470.96|466.86|471.01|466.91|470.9|466.8|9
1635730130000|2021-11-01 01:28:50|470.97|466.87|470.97|466.87|471.08|466.98|470.97|466.87|12
1635730140000|2021-11-01 01:29:00|470.95|466.85|470.95|466.85|470.95|466.85|470.93|466.83|10
1635730150000|2021-11-01 01:29:10|471|466.9|471.1|467|471.16|467.06|470.99|466.89|14
1635730160000|2021-11-01 01:29:20|471|466.9|471.08|466.98|471.2|467.1|471|466.9|10
1635730170000|2021-11-01 01:29:30|471|466.9|471.11|467.01|471.13|467.03|471|466.9|8
1635730180000|2021-11-01 01:29:40|471|466.9|471.1|467|471.18|467.08|471|466.9|18
1635730190000|2021-11-01 01:29:50|471.09|466.99|471.08|466.98|471.11|467.01|471.08|466.98|4
1635730200000|2021-11-01 01:30:00|471.1|467|471.11|467.01|471.11|467.01|471.09|466.99|5
1635730210000|2021-11-01 01:30:10|471.04|466.94|471.01|466.91|471.13|467.03|471.01|466.91|12
1635730220000|2021-11-01 01:30:20|470.98|466.88|471.01|466.91|471.03|466.93|470.92|466.82|13
1635730230000|2021-11-01 01:30:30|471.02|466.92|471.02|466.92|471.05|466.95|470.92|466.82|9
1635730240000|2021-11-01 01:30:40|470.92|466.82|471.02|466.92|471.05|466.95|470.92|466.82|19
1635730250000|2021-11-01 01:30:50|471.04|466.94|471.27|467.17|471.27|467.17|471|466.9|15
1635730260000|2021-11-01 01:31:00|471.28|467.18|471.26|467.16|471.28|467.18|471.1|467|17
1635730270000|2021-11-01 01:31:10|471.12|467.02|471.55|467.45|471.6|467.5|471.1|467|26
1635730280000|2021-11-01 01:31:20|471.52|467.42|471.39|467.29|471.52|467.42|471.28|467.18|16
1635730290000|2021-11-01 01:31:30|471.35|467.25|471.32|467.22|471.39|467.29|471.3|467.2|8
1635730300000|2021-11-01 01:31:40|471.43|467.33|471.28|467.18|471.46|467.36|471.26|467.16|6
1635730310000|2021-11-01 01:31:50|471.27|467.17|471.22|467.12|471.28|467.18|471.16|467.06|6
1635730320000|2021-11-01 01:32:00|471.23|467.13|471.18|467.08|471.31|467.21|471.07|466.97|21
1635730330000|2021-11-01 01:32:10|471.14|467.04|471.11|467.01|471.23|467.13|470.9|466.8|18
1635730340000|2021-11-01 01:32:20|471.1|467|471.02|466.92|471.11|467.01|470.98|466.88|9
1635730350000|2021-11-01 01:32:30|470.97|466.87|470.97|466.87|471.01|466.91|470.95|466.85|5
1635730360000|2021-11-01 01:32:40|470.99|466.89|471|466.9|471.03|466.93|470.91|466.81|11
1635730370000|2021-11-01 01:32:50|470.99|466.89|470.84|466.74|471|466.9|470.77|466.67|14
1635730380000|2021-11-01 01:33:00|470.91|466.81|471|466.9|471|466.9|470.91|466.81|23
1635730390000|2021-11-01 01:33:10|470.98|466.88|470.97|466.87|471.03|466.93|470.91|466.81|20
1635730400000|2021-11-01 01:33:20|470.98|466.88|470.8|466.7|471.07|466.97|470.8|466.7|18
1635730410000|2021-11-01 01:33:30|470.83|466.73|470.91|466.81|470.92|466.82|470.73|466.63|15
1635730420000|2021-11-01 01:33:40|470.87|466.77|470.69|466.59|470.87|466.77|470.58|466.48|14
1635730430000|2021-11-01 01:33:50|470.67|466.57|470.81|466.71|470.97|466.87|470.6|466.5|16
1635730440000|2021-11-01 01:34:00|470.8|466.7|470.58|466.48|470.8|466.7|470.53|466.43|19
1635730450000|2021-11-01 01:34:10|470.59|466.49|470.53|466.43|470.6|466.5|470.53|466.43|10
1635730460000|2021-11-01 01:34:20|470.54|466.44|470.3|466.2|470.54|466.44|470.3|466.2|12
1635730470000|2021-11-01 01:34:30|470.34|466.24|470.3|466.2|470.35|466.25|470.3|466.2|3
1635730480000|2021-11-01 01:34:40|470.26|466.16|470.25|466.15|470.38|466.28|470.25|466.15|5
1635730490000|2021-11-01 01:34:50|470.2|466.1|470.41|466.31|470.44|466.34|470.1|466|15
1635730500000|2021-11-01 01:35:00|470.4|466.3|470.51|466.41|470.59|466.49|470.39|466.29|13
1635730510000|2021-11-01 01:35:10|470.59|466.49|470.44|466.34|470.59|466.49|470.42|466.32|22
1635730520000|2021-11-01 01:35:20|470.45|466.35|470.41|466.31|470.49|466.39|470.41|466.31|8
1635730530000|2021-11-01 01:35:30|470.4|466.3|470.57|466.47|470.58|466.48|470.37|466.27|12
1635730540000|2021-11-01 01:35:40|470.58|466.48|470.63|466.53|470.66|466.56|470.56|466.46|14
1635730550000|2021-11-01 01:35:50|470.62|466.52|470.53|466.43|470.67|466.57|470.53|466.43|15
1635730560000|2021-11-01 01:36:00|470.54|466.44|470.72|466.62|470.72|466.62|470.53|466.43|9
1635730570000|2021-11-01 01:36:10|470.73|466.63|470.81|466.71|470.83|466.73|470.73|466.63|5
1635730580000|2021-11-01 01:36:20|470.82|466.72|470.53|466.43|470.82|466.72|470.53|466.43|8
1635730590000|2021-11-01 01:36:30|470.55|466.45|470.53|466.43|470.58|466.48|470.53|466.43|6
1635730600000|2021-11-01 01:36:40|470.54|466.44|470.54|466.44|470.56|466.46|470.54|466.44|3
1635730610000|2021-11-01 01:36:50|470.7|466.6|470.7|466.6|470.71|466.61|470.63|466.53|10
1635730620000|2021-11-01 01:37:00|470.71|466.61|470.59|466.49|470.71|466.61|470.58|466.48|9
1635730630000|2021-11-01 01:37:10|470.53|466.43|470.69|466.59|470.78|466.68|470.53|466.43|18
1635730640000|2021-11-01 01:37:20|470.68|466.58|470.47|466.37|470.69|466.59|470.45|466.35|12
1635730650000|2021-11-01 01:37:30|470.48|466.38|470.52|466.42|470.65|466.55|470.48|466.38|6
1635730660000|2021-11-01 01:37:40|470.51|466.41|470.38|466.28|470.59|466.49|470.33|466.23|26
1635730670000|2021-11-01 01:37:50|470.26|466.16|470.27|466.17|470.39|466.29|470.25|466.15|13
1635730680000|2021-11-01 01:38:00|470.25|466.15|470.03|465.93|470.27|466.17|470|465.9|17
1635730690000|2021-11-01 01:38:10|469.97|465.87|470.18|466.08|470.18|466.08|469.97|465.87|18
1635730700000|2021-11-01 01:38:20|470.15|466.05|470.28|466.18|470.35|466.25|470.1|466|18
1635730710000|2021-11-01 01:38:30|470.23|466.13|470.24|466.14|470.34|466.24|470.23|466.13|15
1635730720000|2021-11-01 01:38:40|470.13|466.03|470.3|466.2|470.3|466.2|470.06|465.96|12
1635730730000|2021-11-01 01:38:50|470.27|466.17|470.14|466.04|470.3|466.2|470.08|465.98|14
1635730740000|2021-11-01 01:39:00|470.11|466.01|469.97|465.87|470.2|466.1|469.97|465.87|22
1635730750000|2021-11-01 01:39:10|469.96|465.86|469.7|465.6|469.97|465.87|469.7|465.6|13
1635730760000|2021-11-01 01:39:20|469.69|465.59|469.35|465.25|469.69|465.59|469.35|465.25|20
1635730770000|2021-11-01 01:39:30|469.42|465.32|469.49|465.39|469.54|465.44|469.42|465.32|3
1635730780000|2021-11-01 01:39:40|469.54|465.44|469.18|465.08|469.54|465.44|469.18|465.08|6
1635730790000|2021-11-01 01:39:50|469.15|465.05|469.07|464.97|469.22|465.12|469.05|464.95|13
1635730800000|2021-11-01 01:40:00|468.9|464.8|468.71|464.61|468.9|464.8|468.71|464.61|14
1635730810000|2021-11-01 01:40:10|468.79|464.69|469.37|465.27|469.4|465.3|468.7|464.6|26
1635730820000|2021-11-01 01:40:20|469.38|465.28|469.71|465.61|469.71|465.61|469.19|465.09|21
1635730830000|2021-11-01 01:40:30|469.73|465.63|469.76|465.66|469.89|465.79|469.71|465.61|22
1635730840000|2021-11-01 01:40:40|469.7|465.6|469.35|465.25|469.7|465.6|469.2|465.1|18
1635730850000|2021-11-01 01:40:50|469.34|465.24|469.28|465.18|469.34|465.24|469.26|465.16|12
1635730860000|2021-11-01 01:41:00|469.3|465.2|469.26|465.16|469.33|465.23|469.1|465|13
1635730870000|2021-11-01 01:41:10|469.23|465.13|469.16|465.06|469.23|465.13|469.15|465.05|8
1635730880000|2021-11-01 01:41:20|469.15|465.05|468.98|464.88|469.15|465.05|468.97|464.87|7
1635730890000|2021-11-01 01:41:30|468.95|464.85|468.92|464.82|469.01|464.91|468.92|464.82|8
1635730900000|2021-11-01 01:41:40|468.91|464.81|468.67|464.57|468.91|464.81|468.67|464.57|10
1635730910000|2021-11-01 01:41:50|468.7|464.6|468.53|464.43|468.7|464.6|468.53|464.43|11
1635730920000|2021-11-01 01:42:00|468.57|464.47|468.97|464.87|468.97|464.87|468.57|464.47|9
1635730930000|2021-11-01 01:42:10|468.96|464.86|468.71|464.61|468.96|464.86|468.71|464.61|11
1635730940000|2021-11-01 01:42:20|468.7|464.6|468.4|464.3|468.77|464.67|468.28|464.18|15
1635730950000|2021-11-01 01:42:30|468.56|464.46|468.55|464.45|468.56|464.46|468.33|464.23|12
1635730960000|2021-11-01 01:42:40|468.42|464.32|468.35|464.25|468.55|464.45|468.35|464.25|15
1635730970000|2021-11-01 01:42:50|468.34|464.24|468.51|464.41|468.52|464.42|468.33|464.23|4
1635730980000|2021-11-01 01:43:00|468.53|464.43|468.12|464.02|468.53|464.43|468.05|463.95|8
1635730990000|2021-11-01 01:43:10|468.16|464.06|468.13|464.03|468.2|464.1|468.08|463.98|6
1635731000000|2021-11-01 01:43:20|468.08|463.98|468.21|464.11|468.21|464.11|468.01|463.91|4
1635731010000|2021-11-01 01:43:30|468.24|464.14|468.38|464.28|468.38|464.28|468.24|464.14|4
1635731020000|2021-11-01 01:43:40|468.35|464.25|468.32|464.22|468.35|464.25|468.22|464.12|7
1635731030000|2021-11-01 01:43:50|468.22|464.12|468.25|464.15|468.32|464.22|468.18|464.08|5
1635731040000|2021-11-01 01:44:00|468.01|463.91|468.4|464.3|468.41|464.31|467.88|463.78|15
1635731050000|2021-11-01 01:44:10|468.36|464.26|468.6|464.5|468.68|464.58|468.36|464.26|22
1635731060000|2021-11-01 01:44:20|468.57|464.47|468.62|464.52|468.62|464.52|468.55|464.45|7
1635731070000|2021-11-01 01:44:30|468.61|464.51|468.8|464.7|468.8|464.7|468.61|464.51|12
1635731080000|2021-11-01 01:44:40|468.81|464.71|468.92|464.82|468.94|464.84|468.81|464.71|10
1635731090000|2021-11-01 01:44:50|468.93|464.83|468.56|464.46|468.97|464.87|468.56|464.46|26
1635731100000|2021-11-01 01:45:00|468.57|464.47|468.62|464.52|468.67|464.57|468.54|464.44|20
1635731110000|2021-11-01 01:45:10|468.63|464.53|468.59|464.49|468.68|464.58|468.4|464.3|23
1635731120000|2021-11-01 01:45:20|468.51|464.41|468.56|464.46|468.61|464.51|468.42|464.32|22
1635731130000|2021-11-01 01:45:30|468.65|464.55|468.58|464.48|468.66|464.56|468.52|464.42|22
1635731140000|2021-11-01 01:45:40|468.67|464.57|468.72|464.62|468.74|464.64|468.56|464.46|21
1635731150000|2021-11-01 01:45:50|468.73|464.63|468.71|464.61|468.73|464.63|468.66|464.56|5
1635731160000|2021-11-01 01:46:00|468.73|464.63|468.7|464.6|468.73|464.63|468.63|464.53|6
1635731170000|2021-11-01 01:46:10|468.69|464.59|468.69|464.59|468.72|464.62|468.63|464.53|10
1635731180000|2021-11-01 01:46:20|468.63|464.53|468.72|464.62|468.72|464.62|468.63|464.53|10
1635731190000|2021-11-01 01:46:30|468.77|464.67|468.82|464.72|468.82|464.72|468.77|464.67|6
1635731200000|2021-11-01 01:46:40|468.81|464.71|468.78|464.68|468.81|464.71|468.77|464.67|5
1635731210000|2021-11-01 01:46:50|468.77|464.67|468.77|464.67|468.79|464.69|468.77|464.67|5
1635731220000|2021-11-01 01:47:00|468.78|464.68|468.77|464.67|468.79|464.69|468.77|464.67|4
1635731230000|2021-11-01 01:47:10|468.78|464.68|468.77|464.67|468.78|464.68|468.77|464.67|2
1635731240000|2021-11-01 01:47:20|468.82|464.72|468.76|464.66|468.82|464.72|468.74|464.64|6
1635731250000|2021-11-01 01:47:30|468.77|464.67|468.76|464.66|468.77|464.67|468.76|464.66|2
1635731260000|2021-11-01 01:47:40|468.73|464.63|468.75|464.65|468.75|464.65|468.73|464.63|3
1635731270000|2021-11-01 01:47:50|468.73|464.63|468.62|464.52|468.73|464.63|468.58|464.48|6
1635731280000|2021-11-01 01:48:00|468.55|464.45|468.45|464.35|468.55|464.45|468.35|464.25|8
1635731290000|2021-11-01 01:48:10|468.46|464.36|468.53|464.43|468.53|464.43|468.43|464.33|9
1635731300000|2021-11-01 01:48:20|468.47|464.37|468.32|464.22|468.49|464.39|468.32|464.22|10
1635731310000|2021-11-01 01:48:30|468.33|464.23|468.31|464.21|468.47|464.37|468.3|464.2|13
1635731330000|2021-11-01 01:48:50|468.33|464.23|468.31|464.21|468.34|464.24|468.31|464.21|3
1635731340000|2021-11-01 01:49:00|468.38|464.28|468.27|464.17|468.38|464.28|468.18|464.08|9
1635731350000|2021-11-01 01:49:10|468.25|464.15|468.45|464.35|468.48|464.38|468.1|464|23
1635731360000|2021-11-01 01:49:20|468.46|464.36|468.69|464.59|468.7|464.6|468.46|464.36|12
1635731370000|2021-11-01 01:49:30|468.66|464.56|468.66|464.56|468.74|464.64|468.62|464.52|8
1635731380000|2021-11-01 01:49:40|468.67|464.57|468.67|464.57|468.77|464.67|468.64|464.54|8
1635731390000|2021-11-01 01:49:50|468.68|464.58|468.52|464.42|468.68|464.58|468.47|464.37|20
1635731400000|2021-11-01 01:50:00|468.49|464.39|468.6|464.5|468.6|464.5|468.49|464.39|14
1635731410000|2021-11-01 01:50:10|468.61|464.51|468.56|464.46|468.61|464.51|468.52|464.42|10
1635731420000|2021-11-01 01:50:20|468.52|464.42|470.47|466.37|470.5|466.4|468.52|464.42|22
1635731430000|2021-11-01 01:50:30|470.6|466.5|470.24|466.14|470.6|466.5|470.2|466.1|11
1635731440000|2021-11-01 01:50:40|470.22|466.12|469.82|465.72|470.22|466.12|469.8|465.7|10
1635731450000|2021-11-01 01:50:50|469.78|465.68|469.41|465.31|469.78|465.68|469.41|465.31|12
1635731460000|2021-11-01 01:51:00|469.36|465.26|469.4|465.3|469.42|465.32|469.36|465.26|6
1635731470000|2021-11-01 01:51:10|469.45|465.35|469.87|465.77|469.87|465.77|469.45|465.35|14
1635731480000|2021-11-01 01:51:20|469.88|465.78|469.59|465.49|469.96|465.86|469.59|465.49|19
1635731490000|2021-11-01 01:51:30|469.57|465.47|469.43|465.33|469.57|465.47|469.4|465.3|6
1635731500000|2021-11-01 01:51:40|469.45|465.35|469.69|465.59|469.78|465.68|469.45|465.35|13
1635731510000|2021-11-01 01:51:50|469.68|465.58|469.35|465.25|469.75|465.65|469.32|465.22|10
1635731520000|2021-11-01 01:52:00|469.32|465.22|469.32|465.22|469.32|465.22|469.32|465.22|1
1635731530000|2021-11-01 01:52:10|469.31|465.21|469.01|464.91|469.33|465.23|469.01|464.91|10
1635731540000|2021-11-01 01:52:20|468.93|464.83|468.57|464.47|468.93|464.83|468.55|464.45|14
1635731550000|2021-11-01 01:52:30|468.61|464.51|468.6|464.5|468.63|464.53|468.59|464.49|8
1635731560000|2021-11-01 01:52:40|468.61|464.51|468.42|464.32|468.63|464.53|468.41|464.31|7
1635731570000|2021-11-01 01:52:50|468.58|464.48|468.45|464.35|468.58|464.48|468.41|464.31|14
1635731580000|2021-11-01 01:53:00|468.46|464.36|468.62|464.52|468.63|464.53|468.46|464.36|3
1635731590000|2021-11-01 01:53:10|468.63|464.53|468.42|464.32|468.63|464.53|468.4|464.3|12
1635731600000|2021-11-01 01:53:20|468.39|464.29|468|463.9|468.39|464.29|468|463.9|9
1635731610000|2021-11-01 01:53:30|468.03|463.93|468.57|464.47|468.57|464.47|468.03|463.93|15
1635731620000|2021-11-01 01:53:40|468.54|464.44|468.97|464.87|468.97|464.87|468.5|464.4|19
1635731630000|2021-11-01 01:53:50|469.04|464.94|468.7|464.6|469.05|464.95|468.68|464.58|24
1635731640000|2021-11-01 01:54:00|468.68|464.58|468.85|464.75|468.92|464.82|468.53|464.43|19
1635731650000|2021-11-01 01:54:10|468.88|464.78|469.13|465.03|469.24|465.14|468.85|464.75|15
1635731660000|2021-11-01 01:54:20|469.15|465.05|469.12|465.02|469.27|465.17|469.12|465.02|17
1635731670000|2021-11-01 01:54:30|469.14|465.04|468.84|464.74|469.14|465.04|468.82|464.72|17
1635731680000|2021-11-01 01:54:40|468.85|464.75|468.73|464.63|468.85|464.75|468.66|464.56|16
1635731690000|2021-11-01 01:54:50|468.72|464.62|468.73|464.63|468.76|464.66|468.72|464.62|8
1635731700000|2021-11-01 01:55:00|468.72|464.62|468.62|464.52|468.75|464.65|468.6|464.5|11
1635731710000|2021-11-01 01:55:10|468.58|464.48|468.6|464.5|468.62|464.52|468.58|464.48|5
1635731720000|2021-11-01 01:55:20|468.57|464.47|468.35|464.25|468.59|464.49|468.35|464.25|16
1635731730000|2021-11-01 01:55:30|468.37|464.27|468.52|464.42|468.52|464.42|468.35|464.25|8
1635731740000|2021-11-01 01:55:40|468.41|464.31|468.65|464.55|468.7|464.6|468.41|464.31|19
1635731750000|2021-11-01 01:55:50|468.66|464.56|468.85|464.75|468.99|464.89|468.6|464.5|18
1635731760000|2021-11-01 01:56:00|468.83|464.73|468.9|464.8|468.98|464.88|468.8|464.7|7
1635731780000|2021-11-01 01:56:20|469|464.9|469|464.9|469|464.9|468.91|464.81|3
1635731790000|2021-11-01 01:56:30|469.02|464.92|468.96|464.86|469.1|465|468.9|464.8|8
1635731800000|2021-11-01 01:56:40|468.91|464.81|468.68|464.58|468.91|464.81|468.63|464.53|15
1635731810000|2021-11-01 01:56:50|468.74|464.64|468.43|464.33|468.74|464.64|468.42|464.32|13
1635731820000|2021-11-01 01:57:00|468.42|464.32|468.69|464.59|468.69|464.59|468.31|464.21|12
1635731830000|2021-11-01 01:57:10|468.57|464.47|468.52|464.42|468.58|464.48|468.52|464.42|9
1635731840000|2021-11-01 01:57:20|468.53|464.43|468.54|464.44|468.55|464.45|468.52|464.42|5
1635731850000|2021-11-01 01:57:30|468.53|464.43|468.27|464.17|468.56|464.46|468.27|464.17|18
1635731860000|2021-11-01 01:57:40|468.25|464.15|468.14|464.04|468.25|464.15|468.14|464.04|12
1635731870000|2021-11-01 01:57:50|468.15|464.05|468.23|464.13|468.24|464.14|468.15|464.05|9
1635731880000|2021-11-01 01:58:00|468.18|464.08|468.18|464.08|468.2|464.1|468.16|464.06|7
1635731890000|2021-11-01 01:58:10|468.17|464.07|468.03|463.93|468.17|464.07|467.79|463.69|7
1635731900000|2021-11-01 01:58:20|468|463.9|467.94|463.84|468.03|463.93|467.8|463.7|21
1635731910000|2021-11-01 01:58:30|467.88|463.78|467.75|463.65|467.92|463.82|467.75|463.65|16
1635731920000|2021-11-01 01:58:40|467.72|463.62|467.74|463.64|467.8|463.7|467.69|463.59|17
1635731930000|2021-11-01 01:58:50|467.67|463.57|467.69|463.59|467.84|463.74|467.64|463.54|26
1635731940000|2021-11-01 01:59:00|467.68|463.58|468.12|464.02|468.12|464.02|467.68|463.58|16
1635731950000|2021-11-01 01:59:10|468.15|464.05|468.77|464.67|468.77|464.67|468.15|464.05|24
1635731960000|2021-11-01 01:59:20|468.82|464.72|468.63|464.53|468.82|464.72|468.63|464.53|13
1635731970000|2021-11-01 01:59:30|468.62|464.52|468.6|464.5|468.64|464.54|468.54|464.44|9
1635731980000|2021-11-01 01:59:40|468.53|464.43|468.41|464.31|468.54|464.44|468.32|464.22|10
1635731990000|2021-11-01 01:59:50|468.42|464.32|468.4|464.3|468.42|464.32|468.4|464.3|9
1635732000000|2021-11-01 02:00:00|468.41|464.31|468.35|464.25|468.41|464.31|468.2|464.1|24
1635732010000|2021-11-01 02:00:10|468.34|464.24|467.94|463.84|468.35|464.25|467.94|463.84|18
1635732020000|2021-11-01 02:00:20|468.03|463.93|467.63|463.53|468.03|463.93|467.57|463.47|20
1635732030000|2021-11-01 02:00:30|467.6|463.5|467.67|463.57|467.85|463.75|467.6|463.5|17
1635732040000|2021-11-01 02:00:40|467.75|463.65|467.8|463.7|467.84|463.74|467.75|463.65|12
1635732050000|2021-11-01 02:00:50|467.69|463.59|467.72|463.62|467.79|463.69|467.62|463.52|16
1635732060000|2021-11-01 02:01:00|467.73|463.63|467.6|463.5|467.73|463.63|467.57|463.47|13
1635732070000|2021-11-01 02:01:10|467.77|463.67|468.19|464.09|468.19|464.09|467.72|463.62|27
1635732080000|2021-11-01 02:01:20|468.18|464.08|468.26|464.16|468.31|464.21|468.18|464.08|19
1635732090000|2021-11-01 02:01:30|468.27|464.17|468.37|464.27|468.45|464.35|468.26|464.16|23
1635732100000|2021-11-01 02:01:40|468.33|464.23|468.24|464.14|468.59|464.49|468.23|464.13|21
1635732110000|2021-11-01 02:01:50|468.2|464.1|468.25|464.15|468.25|464.15|467.99|463.89|15
1635732120000|2021-11-01 02:02:00|468.23|464.13|468.69|464.59|468.69|464.59|468.22|464.12|22
1635732130000|2021-11-01 02:02:10|468.71|464.61|468.71|464.61|468.71|464.61|468.71|464.61|1
1635732140000|2021-11-01 02:02:20|468.72|464.62|468.87|464.77|468.87|464.77|468.72|464.62|5
1635732150000|2021-11-01 02:02:30|468.93|464.83|469.08|464.98|469.08|464.98|468.93|464.83|8
1635732160000|2021-11-01 02:02:40|469.1|465|469.26|465.16|469.34|465.24|469.1|465|9
1635732170000|2021-11-01 02:02:50|469.23|465.13|469.23|465.13|469.23|465.13|469.23|465.13|1
1635732180000|2021-11-01 02:03:00|469.21|465.11|469.11|465.01|469.21|465.11|469.08|464.98|10
1635732190000|2021-11-01 02:03:10|469.13|465.03|469.23|465.13|469.27|465.17|469.13|465.03|4
1635732200000|2021-11-01 02:03:20|469.24|465.14|469.04|464.94|469.24|465.14|469.04|464.94|11
1635732210000|2021-11-01 02:03:30|469.02|464.92|469.07|464.97|469.07|464.97|469.02|464.92|4
1635732220000|2021-11-01 02:03:40|469.13|465.03|469.16|465.06|469.22|465.12|469.13|465.03|10
1635732230000|2021-11-01 02:03:50|469.26|465.16|469.24|465.14|469.26|465.16|469.14|465.04|7
1635732240000|2021-11-01 02:04:00|469.28|465.18|469.23|465.13|469.28|465.18|469.23|465.13|3
1635732250000|2021-11-01 02:04:10|469.28|465.18|469.23|465.13|469.28|465.18|469.12|465.02|7
1635732260000|2021-11-01 02:04:20|469.18|465.08|469.3|465.2|469.3|465.2|469.18|465.08|9
1635732270000|2021-11-01 02:04:30|469.31|465.21|469.5|465.4|469.5|465.4|469.3|465.2|8
1635732280000|2021-11-01 02:04:40|469.48|465.38|469.48|465.38|469.48|465.38|469.48|465.38|1
1635732290000|2021-11-01 02:04:50|469.54|465.44|469.53|465.43|469.54|465.44|469.53|465.43|2
1635732300000|2021-11-01 02:05:00|469.52|465.42|469.57|465.47|469.57|465.47|469.52|465.42|5
1635732310000|2021-11-01 02:05:10|469.6|465.5|469.6|465.5|469.75|465.65|469.6|465.5|6
1635732320000|2021-11-01 02:05:20|469.67|465.57|469.64|465.54|469.67|465.57|469.64|465.54|2
1635732330000|2021-11-01 02:05:30|469.6|465.5|469.64|465.54|469.64|465.54|469.6|465.5|2
1635732340000|2021-11-01 02:05:40|469.6|465.5|469.66|465.56|469.66|465.56|469.57|465.47|5
1635732350000|2021-11-01 02:05:50|469.68|465.58|469.69|465.59|469.69|465.59|469.68|465.58|2
1635732360000|2021-11-01 02:06:00|469.78|465.68|469.8|465.7|469.83|465.73|469.78|465.68|5
1635732370000|2021-11-01 02:06:10|469.75|465.65|469.75|465.65|469.75|465.65|469.75|465.65|1
1635732380000|2021-11-01 02:06:20|469.68|465.58|469.71|465.61|469.71|465.61|469.68|465.58|6
1635732390000|2021-11-01 02:06:30|469.68|465.58|469.68|465.58|469.68|465.58|469.68|465.58|1
1635732400000|2021-11-01 02:06:40|469.67|465.57|469.64|465.54|469.68|465.58|469.63|465.53|5
1635732410000|2021-11-01 02:06:50|469.58|465.48|469.46|465.36|469.61|465.51|469.42|465.32|17
1635732420000|2021-11-01 02:07:00|469.47|465.37|469.47|465.37|469.48|465.38|469.45|465.35|7
1635732430000|2021-11-01 02:07:10|469.48|465.38|469.5|465.4|469.51|465.41|469.48|465.38|5
1635732440000|2021-11-01 02:07:20|469.49|465.39|469.33|465.23|469.49|465.39|469.2|465.1|11
1635732450000|2021-11-01 02:07:30|469.34|465.24|469.49|465.39|469.52|465.42|469.34|465.24|9
1635732460000|2021-11-01 02:07:40|469.5|465.4|469.53|465.43|469.53|465.43|469.5|465.4|6
1635732470000|2021-11-01 02:07:50|469.52|465.42|469.39|465.29|469.53|465.43|469.39|465.29|7
1635732480000|2021-11-01 02:08:00|469.44|465.34|469.55|465.45|469.58|465.48|469.43|465.33|9
1635732490000|2021-11-01 02:08:10|469.54|465.44|469.54|465.44|469.59|465.49|469.54|465.44|3
1635732500000|2021-11-01 02:08:20|469.53|465.43|469.53|465.43|469.53|465.43|469.42|465.32|12
1635732510000|2021-11-01 02:08:30|469.54|465.44|469.33|465.23|469.65|465.55|469.32|465.22|19
1635732520000|2021-11-01 02:08:40|469.43|465.33|469.22|465.12|469.43|465.33|469.22|465.12|6
1635732530000|2021-11-01 02:08:50|469.28|465.18|469.18|465.08|469.38|465.28|469.18|465.08|7
1635732540000|2021-11-01 02:09:00|469.26|465.16|469.07|464.97|469.26|465.16|468.94|464.84|16
1635732550000|2021-11-01 02:09:10|468.84|464.74|468.93|464.83|469.04|464.94|468.8|464.7|6
1635732560000|2021-11-01 02:09:20|469.02|464.92|468.9|464.8|469.02|464.92|468.9|464.8|8
1635732570000|2021-11-01 02:09:30|468.81|464.71|468.79|464.69|468.96|464.86|468.76|464.66|10
1635732580000|2021-11-01 02:09:40|468.66|464.56|468.77|464.67|468.79|464.69|468.66|464.56|9
1635732590000|2021-11-01 02:09:50|468.76|464.66|468.77|464.67|468.77|464.67|468.65|464.55|3
1635732600000|2021-11-01 02:10:00|468.67|464.57|468.82|464.72|468.82|464.72|468.66|464.56|8
1635732610000|2021-11-01 02:10:10|468.78|464.68|468.72|464.62|468.78|464.68|468.72|464.62|6
1635732620000|2021-11-01 02:10:20|468.71|464.61|468.83|464.73|468.83|464.73|468.66|464.56|13
1635732630000|2021-11-01 02:10:30|468.84|464.74|468.91|464.81|468.94|464.84|468.84|464.74|7
1635732640000|2021-11-01 02:10:40|468.93|464.83|468.96|464.86|469.16|465.06|468.93|464.83|23
1635732650000|2021-11-01 02:10:50|468.97|464.87|469|464.9|469.06|464.96|468.97|464.87|13
1635732660000|2021-11-01 02:11:00|468.98|464.88|469.08|464.98|469.08|464.98|468.96|464.86|7
1635732670000|2021-11-01 02:11:10|469.07|464.97|469.11|465.01|469.11|465.01|469.07|464.97|3
1635732680000|2021-11-01 02:11:20|469.07|464.97|469.21|465.11|469.21|465.11|469.04|464.94|9
1635732690000|2021-11-01 02:11:30|469.18|465.08|469.17|465.07|469.18|465.08|469.13|465.03|4
1635732700000|2021-11-01 02:11:40|469.18|465.08|469.09|464.99|469.19|465.09|469.09|464.99|3
1635732710000|2021-11-01 02:11:50|469.1|465|468.85|464.75|469.1|465|468.85|464.75|12
1635732720000|2021-11-01 02:12:00|468.82|464.72|468.6|464.5|468.82|464.72|468.49|464.39|12
1635732730000|2021-11-01 02:12:10|468.59|464.49|468.71|464.61|468.71|464.61|468.59|464.49|7
1635732740000|2021-11-01 02:12:20|468.72|464.62|469|464.9|469.03|464.93|468.62|464.52|6
1635732750000|2021-11-01 02:12:30|469.01|464.91|469.05|464.95|469.12|465.02|469.01|464.91|9
1635732760000|2021-11-01 02:12:40|469.04|464.94|468.85|464.75|469.09|464.99|468.85|464.75|16
1635732770000|2021-11-01 02:12:50|468.81|464.71|468.52|464.42|468.81|464.71|468.52|464.42|10
1635732780000|2021-11-01 02:13:00|468.53|464.43|468.48|464.38|468.55|464.45|468.48|464.38|6
1635732790000|2021-11-01 02:13:10|468.49|464.39|468.49|464.39|468.51|464.41|468.49|464.39|6
1635732800000|2021-11-01 02:13:20|468.51|464.41|468.51|464.41|468.52|464.42|468.51|464.41|3
1635732810000|2021-11-01 02:13:30|468.6|464.5|468.6|464.5|468.61|464.51|468.59|464.49|5
1635732820000|2021-11-01 02:13:40|468.5|464.4|468.6|464.5|468.6|464.5|468.49|464.39|3
1635732830000|2021-11-01 02:13:50|468.61|464.51|468.47|464.37|468.61|464.51|468.47|464.37|11
1635732840000|2021-11-01 02:14:00|468.46|464.36|468.2|464.1|468.49|464.39|468.2|464.1|16
1635732850000|2021-11-01 02:14:10|468.23|464.13|468.23|464.13|468.35|464.25|468.23|464.13|15
1635732860000|2021-11-01 02:14:20|468.06|463.96|468|463.9|468.06|463.96|468|463.9|2
1635732870000|2021-11-01 02:14:30|468.14|464.04|468.26|464.16|468.26|464.16|468.07|463.97|19
1635732880000|2021-11-01 02:14:40|468.21|464.11|468.34|464.24|468.34|464.24|468.21|464.11|14
1635732890000|2021-11-01 02:14:50|468.32|464.22|468.25|464.15|468.33|464.23|468.24|464.14|12
1635732900000|2021-11-01 02:15:00|468.27|464.17|468.33|464.23|468.33|464.23|468.27|464.17|6
1635732910000|2021-11-01 02:15:10|468.38|464.28|468.77|464.67|468.77|464.67|468.38|464.28|15
1635732920000|2021-11-01 02:15:20|468.78|464.68|468.96|464.86|468.96|464.86|468.75|464.65|17
1635732930000|2021-11-01 02:15:30|468.99|464.89|469.36|465.26|469.36|465.26|468.99|464.89|18
1635732940000|2021-11-01 02:15:40|469.43|465.33|469.69|465.59|469.69|465.59|469.43|465.33|7
1635732950000|2021-11-01 02:15:50|469.72|465.62|469.79|465.69|469.79|465.69|469.72|465.62|3
1635732960000|2021-11-01 02:16:00|469.77|465.67|469.48|465.38|469.77|465.67|469.47|465.37|11
1635732970000|2021-11-01 02:16:10|469.44|465.34|469.22|465.12|469.44|465.34|469.22|465.12|10
1635732980000|2021-11-01 02:16:20|469.24|465.14|469.28|465.18|469.28|465.18|469.22|465.12|14
1635732990000|2021-11-01 02:16:30|469.26|465.16|469.45|465.35|469.53|465.43|469.26|465.16|11
1635733000000|2021-11-01 02:16:40|469.48|465.38|469.52|465.42|469.54|465.44|469.48|465.38|9
1635733010000|2021-11-01 02:16:50|469.47|465.37|469.36|465.26|469.51|465.41|469.35|465.25|13
1635733020000|2021-11-01 02:17:00|469.43|465.33|469.3|465.2|469.43|465.33|469.25|465.15|19
1635733030000|2021-11-01 02:17:10|469.26|465.16|469.4|465.3|469.43|465.33|469.25|465.15|19
1635733040000|2021-11-01 02:17:20|469.37|465.27|469.11|465.01|469.37|465.27|469.11|465.01|13
1635733050000|2021-11-01 02:17:30|469.06|464.96|469|464.9|469.09|464.99|468.87|464.77|19
1635733060000|2021-11-01 02:17:40|468.98|464.88|469.03|464.93|469.04|464.94|468.95|464.85|11
1635733080000|2021-11-01 02:18:00|469.02|464.92|468.95|464.85|469.06|464.96|468.9|464.8|15
1635733090000|2021-11-01 02:18:10|468.94|464.84|469.32|465.22|469.32|465.22|468.79|464.69|23
1635733100000|2021-11-01 02:18:20|469.33|465.23|469.86|465.76|470|465.9|469.33|465.23|19
1635733110000|2021-11-01 02:18:30|469.81|465.71|469.67|465.57|469.86|465.76|469.66|465.56|18
1635733120000|2021-11-01 02:18:40|469.68|465.58|468.93|464.83|469.68|465.58|468.93|464.83|32
1635733130000|2021-11-01 02:18:50|468.9|464.8|467.73|463.63|468.9|464.8|467.69|463.59|32
1635733140000|2021-11-01 02:19:00|467.89|463.79|465.98|461.88|467.89|463.79|465.91|461.81|36
1635733150000|2021-11-01 02:19:10|465.86|461.76|466.48|462.38|466.5|462.4|465.6|461.5|26
1635733160000|2021-11-01 02:19:20|466.38|462.28|465.69|461.59|466.54|462.44|465.41|461.31|32
1635733170000|2021-11-01 02:19:30|465.59|461.49|465.24|461.14|465.91|461.81|465.15|461.05|33
1635733180000|2021-11-01 02:19:40|465.22|461.12|465.18|461.08|465.37|461.27|465|460.9|32
1635733190000|2021-11-01 02:19:50|465.19|461.09|464.26|460.16|465.19|461.09|464.26|460.16|30
1635733200000|2021-11-01 02:20:00|464.25|460.15|465.05|460.95|465.11|461.01|464.2|460.1|37
1635733210000|2021-11-01 02:20:10|465.09|460.99|465.24|461.14|465.37|461.27|464.89|460.79|32
1635733220000|2021-11-01 02:20:20|465.26|461.16|465.4|461.3|465.72|461.62|465.2|461.1|35
1635733230000|2021-11-01 02:20:30|465.29|461.19|464.76|460.66|465.29|461.19|464.68|460.58|31
1635733240000|2021-11-01 02:20:40|464.72|460.62|463.61|459.51|464.72|460.62|463.61|459.51|32
1635733250000|2021-11-01 02:20:50|463.6|459.5|463.27|459.17|463.63|459.53|462.75|458.65|33
1635733260000|2021-11-01 02:21:00|463.33|459.23|462.94|458.84|463.43|459.33|462.81|458.71|32
1635733270000|2021-11-01 02:21:10|462.88|458.78|461.97|457.87|462.88|458.78|461.97|457.87|28
1635733280000|2021-11-01 02:21:20|461.96|457.86|461.83|457.73|462.13|458.03|461.83|457.73|35
1635733290000|2021-11-01 02:21:30|461.77|457.67|462.42|458.32|462.42|458.32|461.2|457.1|34
1635733300000|2021-11-01 02:21:40|462.41|458.31|461.77|457.67|462.5|458.4|461.76|457.66|29
1635733310000|2021-11-01 02:21:50|461.92|457.82|461.37|457.27|461.92|457.82|461.36|457.26|30
1635733320000|2021-11-01 02:22:00|461.54|457.44|460.61|456.51|461.55|457.45|460.43|456.33|37
1635733330000|2021-11-01 02:22:10|460.71|456.61|459.11|455.01|460.72|456.62|459.11|455.01|33
1635733340000|2021-11-01 02:22:20|459.16|455.06|460.3|456.2|460.3|456.2|459.08|454.98|36
1635733350000|2021-11-01 02:22:30|460.25|456.15|460.37|456.27|460.54|456.44|460.23|456.13|31
1635733360000|2021-11-01 02:22:40|460.41|456.31|459.47|455.37|460.41|456.31|459.21|455.11|36
1635733370000|2021-11-01 02:22:50|459.43|455.33|459.48|455.38|459.78|455.68|459.18|455.08|31
1635733380000|2021-11-01 02:23:00|459.52|455.42|459.66|455.56|459.81|455.71|459.52|455.42|33
1635733390000|2021-11-01 02:23:10|459.51|455.41|458.74|454.64|459.53|455.43|458.66|454.56|32
1635733400000|2021-11-01 02:23:20|458.69|454.59|458.33|454.23|458.72|454.62|457.99|453.89|28
1635733410000|2021-11-01 02:23:30|458.3|454.2|458.12|454.02|458.35|454.25|457.56|453.46|32
1635733420000|2021-11-01 02:23:40|458.07|453.97|458.59|454.49|458.59|454.49|458|453.9|30
1635733430000|2021-11-01 02:23:50|458.63|454.53|458.81|454.71|458.99|454.89|458.63|454.53|29
1635733440000|2021-11-01 02:24:00|458.77|454.67|458.96|454.86|459.07|454.97|458.75|454.65|30
1635733450000|2021-11-01 02:24:10|458.93|454.83|458.3|454.2|458.93|454.83|458.3|454.2|34
1635733460000|2021-11-01 02:24:20|458.34|454.24|458.33|454.23|458.41|454.31|458.13|454.03|29
1635733470000|2021-11-01 02:24:30|458.35|454.25|458.2|454.1|458.35|454.25|457.6|453.5|32
1635733480000|2021-11-01 02:24:40|458.24|454.14|458.1|454|458.24|454.14|458.01|453.91|26
1635733490000|2021-11-01 02:24:50|458.08|453.98|458|453.9|458.17|454.07|457.59|453.49|33
1635733500000|2021-11-01 02:25:00|457.96|453.86|458.01|453.91|458.03|453.93|457.82|453.72|25
1635733510000|2021-11-01 02:25:10|458.04|453.94|458.93|454.83|459|454.9|458.04|453.94|30
1635733520000|2021-11-01 02:25:20|458.98|454.88|459.31|455.21|459.77|455.67|458.98|454.88|31
1635733530000|2021-11-01 02:25:30|459.29|455.19|458.92|454.82|459.51|455.41|458.89|454.79|26
1635733540000|2021-11-01 02:25:40|458.9|454.8|459.42|455.32|459.43|455.33|458.9|454.8|31
1635733550000|2021-11-01 02:25:50|459.3|455.2|459.7|455.6|459.75|455.65|459.3|455.2|28
1635733560000|2021-11-01 02:26:00|459.71|455.61|459.68|455.58|460.11|456.01|459.68|455.58|31
1635733570000|2021-11-01 02:26:10|459.67|455.57|459.83|455.73|459.87|455.77|459.36|455.26|28
1635733580000|2021-11-01 02:26:20|459.84|455.74|460.08|455.98|460.08|455.98|459.77|455.67|32
1635733590000|2021-11-01 02:26:30|460.16|456.06|459.99|455.89|460.23|456.13|459.99|455.89|33
1635733600000|2021-11-01 02:26:40|459.84|455.74|459.93|455.83|459.98|455.88|459.8|455.7|24
1635733610000|2021-11-01 02:26:50|459.95|455.85|460.06|455.96|460.06|455.96|459.89|455.79|16
1635733620000|2021-11-01 02:27:00|460.07|455.97|459.66|455.56|460.09|455.99|459.66|455.56|15
1635733630000|2021-11-01 02:27:10|459.65|455.55|459.38|455.28|459.65|455.55|459.38|455.28|22
1635733640000|2021-11-01 02:27:20|459.37|455.27|458.66|454.56|459.38|455.28|458.66|454.56|30
1635733650000|2021-11-01 02:27:30|458.65|454.55|458.55|454.45|458.9|454.8|458.51|454.41|26
1635733660000|2021-11-01 02:27:40|458.56|454.46|458.7|454.6|458.71|454.61|458.29|454.19|22
1635733670000|2021-11-01 02:27:50|458.6|454.5|458.25|454.15|458.6|454.5|458.1|454|22
1635733680000|2021-11-01 02:28:00|458.26|454.16|458.06|453.96|458.42|454.32|458|453.9|30
1635733690000|2021-11-01 02:28:10|458|453.9|457.4|453.3|458.03|453.93|457|452.9|30
1635733700000|2021-11-01 02:28:20|457.41|453.31|457.3|453.2|457.84|453.74|457.3|453.2|29
1635733710000|2021-11-01 02:28:30|457.57|453.47|457.89|453.79|457.96|453.86|457.45|453.35|24
1635733720000|2021-11-01 02:28:40|457.84|453.74|457.99|453.89|457.99|453.89|457.77|453.67|26
1635733730000|2021-11-01 02:28:50|457.93|453.83|458.08|453.98|458.19|454.09|457.92|453.82|30
1635733740000|2021-11-01 02:29:00|458.15|454.05|457.91|453.81|458.15|454.05|457.69|453.59|28
1635733750000|2021-11-01 02:29:10|457.89|453.79|456.7|452.6|457.89|453.79|456.67|452.57|33
1635733760000|2021-11-01 02:29:20|456.73|452.63|457.3|453.2|457.36|453.26|456.57|452.47|30
1635733770000|2021-11-01 02:29:30|457.4|453.3|456.8|452.7|457.4|453.3|456.76|452.66|29
1635733780000|2021-11-01 02:29:40|456.85|452.75|456.91|452.81|457.11|453.01|456.75|452.65|30
1635733790000|2021-11-01 02:29:50|457.03|452.93|457.26|453.16|457.34|453.24|456.99|452.89|26
1635733800000|2021-11-01 02:30:00|457.31|453.21|456.89|452.79|457.35|453.25|456.7|452.6|18
1635733810000|2021-11-01 02:30:10|457.06|452.96|457.14|453.04|457.49|453.39|457.06|452.96|29
1635733820000|2021-11-01 02:30:20|457.16|453.06|457.16|453.06|457.31|453.21|456.98|452.88|30
1635733830000|2021-11-01 02:30:30|457.03|452.93|456.01|451.91|457.05|452.95|455.95|451.85|30
1635733840000|2021-11-01 02:30:40|456.05|451.95|455.69|451.59|456.4|452.3|455.66|451.56|34
1635733850000|2021-11-01 02:30:50|455.68|451.58|453.97|449.87|455.82|451.72|453.67|449.57|37
1635733860000|2021-11-01 02:31:00|453.91|449.81|453.96|449.86|454.25|450.15|453|448.9|31
1635733870000|2021-11-01 02:31:10|454.06|449.96|455.3|451.2|455.42|451.32|454.06|449.96|30
1635733880000|2021-11-01 02:31:20|455.29|451.19|455.82|451.72|455.94|451.84|454.76|450.66|33
1635733890000|2021-11-01 02:31:30|455.73|451.63|456.51|452.41|456.67|452.57|455.73|451.63|31
1635733900000|2021-11-01 02:31:40|456.53|452.43|456.51|452.41|456.85|452.75|456.41|452.31|28
1635733910000|2021-11-01 02:31:50|456.52|452.42|456.77|452.67|456.8|452.7|456.45|452.35|27
1635733920000|2021-11-01 02:32:00|456.79|452.69|456.88|452.78|457.23|453.13|456.77|452.67|29
1635733930000|2021-11-01 02:32:10|456.97|452.87|457.03|452.93|457.1|453|456.86|452.76|21
1635733940000|2021-11-01 02:32:20|457.09|452.99|457.21|453.11|457.54|453.44|457.09|452.99|25
1635733950000|2021-11-01 02:32:30|457.25|453.15|457.71|453.61|457.71|453.61|457.25|453.15|24
1635733960000|2021-11-01 02:32:40|457.72|453.62|458.15|454.05|458.18|454.08|457.72|453.62|31
1635733970000|2021-11-01 02:32:50|458.14|454.04|458.93|454.83|458.93|454.83|458.14|454.04|25
1635733980000|2021-11-01 02:33:00|458.9|454.8|459.19|455.09|459.24|455.14|458.68|454.58|28
1635733990000|2021-11-01 02:33:10|459.2|455.1|459.34|455.24|459.38|455.28|459.19|455.09|14
1635734000000|2021-11-01 02:33:20|459.41|455.31|458.6|454.5|459.41|455.31|458.48|454.38|33
1635734010000|2021-11-01 02:33:30|458.56|454.46|458.81|454.71|458.83|454.73|458.43|454.33|29
1635734020000|2021-11-01 02:33:40|458.77|454.67|458.76|454.66|458.9|454.8|458.66|454.56|26
1635734030000|2021-11-01 02:33:50|458.9|454.8|458.56|454.46|458.9|454.8|458.47|454.37|34
1635734040000|2021-11-01 02:34:00|458.57|454.47|459.12|455.02|459.12|455.02|458.57|454.47|29
1635734050000|2021-11-01 02:34:10|459.15|455.05|458.57|454.47|459.15|455.05|458.5|454.4|33
1635734060000|2021-11-01 02:34:20|458.65|454.55|458.59|454.49|458.76|454.66|458.52|454.42|27
1635734070000|2021-11-01 02:34:30|458.56|454.46|458.19|454.09|458.59|454.49|458.19|454.09|22
1635734080000|2021-11-01 02:34:40|458.2|454.1|457.92|453.82|458.2|454.1|457.78|453.68|27
1635734090000|2021-11-01 02:34:50|457.99|453.89|458.1|454|458.2|454.1|457.97|453.87|23
1635734100000|2021-11-01 02:35:00|458.09|453.99|458.11|454.01|458.34|454.24|457.95|453.85|26
1635734110000|2021-11-01 02:35:10|458.06|453.96|458.56|454.46|458.67|454.57|458.02|453.92|35
1635734120000|2021-11-01 02:35:20|458.54|454.44|458.51|454.41|458.67|454.57|458.4|454.3|31
1635734130000|2021-11-01 02:35:30|458.61|454.51|458.53|454.43|458.66|454.56|458.52|454.42|23
1635734140000|2021-11-01 02:35:40|458.54|454.44|458.54|454.44|458.59|454.49|458.44|454.34|17
1635734150000|2021-11-01 02:35:50|458.55|454.45|458.54|454.44|458.7|454.6|458.51|454.41|15
1635734160000|2021-11-01 02:36:00|458.51|454.41|457.64|453.54|458.51|454.41|457.64|453.54|25
1635734170000|2021-11-01 02:36:10|457.68|453.58|457.17|453.07|457.68|453.58|457.06|452.96|28
1635734180000|2021-11-01 02:36:20|457.13|453.03|457.66|453.56|457.67|453.57|457.1|453|26
1635734190000|2021-11-01 02:36:30|457.67|453.57|457.71|453.61|457.71|453.61|457.53|453.43|31
1635734200000|2021-11-01 02:36:40|457.55|453.45|457.62|453.52|457.71|453.61|457.44|453.34|24
1635734210000|2021-11-01 02:36:50|457.67|453.57|457.57|453.47|457.74|453.64|457.55|453.45|21
1635734220000|2021-11-01 02:37:00|457.56|453.46|457.15|453.05|457.56|453.46|457.14|453.04|21
1635734230000|2021-11-01 02:37:10|457.14|453.04|457.13|453.03|457.17|453.07|457|452.9|19
1635734240000|2021-11-01 02:37:20|457.09|452.99|457.69|453.59|457.73|453.63|457.09|452.99|28
1635734250000|2021-11-01 02:37:30|457.66|453.56|457.76|453.66|457.88|453.78|457.65|453.55|26
1635734260000|2021-11-01 02:37:40|457.77|453.67|457.81|453.71|457.98|453.88|457.73|453.63|24
1635734270000|2021-11-01 02:37:50|457.74|453.64|458.06|453.96|458.06|453.96|457.74|453.64|16
1635734280000|2021-11-01 02:38:00|458.07|453.97|457.94|453.84|458.09|453.99|457.94|453.84|17
1635734290000|2021-11-01 02:38:10|457.91|453.81|457.92|453.82|457.92|453.82|457.81|453.71|20
1635734300000|2021-11-01 02:38:20|457.91|453.81|457.95|453.85|457.98|453.88|457.76|453.66|21
1635734310000|2021-11-01 02:38:30|457.96|453.86|458.21|454.11|458.23|454.13|457.96|453.86|21
1635734320000|2021-11-01 02:38:40|458.18|454.08|458.21|454.11|458.21|454.11|458.11|454.01|23
1635734330000|2021-11-01 02:38:50|458.2|454.1|458.21|454.11|458.21|454.11|458.02|453.92|11
1635734340000|2021-11-01 02:39:00|458.14|454.04|458.25|454.15|458.27|454.17|458.11|454.01|18
1635734350000|2021-11-01 02:39:10|458.24|454.14|458.32|454.22|458.32|454.22|458.23|454.13|9
1635734360000|2021-11-01 02:39:20|458.33|454.23|458.41|454.31|458.41|454.31|458.32|454.22|10
1635734370000|2021-11-01 02:39:30|458.42|454.32|458.44|454.34|458.44|454.34|458.35|454.25|17
1635734380000|2021-11-01 02:39:40|458.36|454.26|458.42|454.32|458.46|454.36|458.36|454.26|18
1635734390000|2021-11-01 02:39:50|458.43|454.33|458.48|454.38|458.56|454.46|458.4|454.3|27
1635734400000|2021-11-01 02:40:00|458.49|454.39|458.15|454.05|458.51|454.41|458.14|454.04|18
1635734410000|2021-11-01 02:40:10|458.14|454.04|458.24|454.14|458.25|454.15|458.03|453.93|14
1635734420000|2021-11-01 02:40:20|458.23|454.13|458.59|454.49|458.63|454.53|458.23|454.13|15
1635734430000|2021-11-01 02:40:30|458.61|454.51|458.68|454.58|458.68|454.58|458.59|454.49|11
1635734440000|2021-11-01 02:40:40|458.7|454.6|458.85|454.75|458.85|454.75|458.66|454.56|7
1635734450000|2021-11-01 02:40:50|458.83|454.73|459.01|454.91|459.05|454.95|458.83|454.73|14
1635734460000|2021-11-01 02:41:00|459.03|454.93|459.28|455.18|459.28|455.18|459.03|454.93|12
1635734470000|2021-11-01 02:41:10|459.27|455.17|459.08|454.98|459.27|455.17|459.01|454.91|20
1635734480000|2021-11-01 02:41:20|459.09|454.99|458.96|454.86|459.1|455|458.95|454.85|17
1635734490000|2021-11-01 02:41:30|458.97|454.87|458.83|454.73|458.98|454.88|458.74|454.64|15
1635734500000|2021-11-01 02:41:40|458.8|454.7|458.74|454.64|458.8|454.7|458.71|454.61|9
1635734510000|2021-11-01 02:41:50|458.72|454.62|459.29|455.19|459.29|455.19|458.68|454.58|30
1635734520000|2021-11-01 02:42:00|459.24|455.14|459.18|455.08|459.24|455.14|459.15|455.05|10
1635734530000|2021-11-01 02:42:10|459.17|455.07|459.16|455.06|459.17|455.07|459.12|455.02|9
1635734540000|2021-11-01 02:42:20|459.14|455.04|458.92|454.82|459.18|455.08|458.92|454.82|16
1635734550000|2021-11-01 02:42:30|458.9|454.8|458.46|454.36|458.9|454.8|458.46|454.36|28
1635734560000|2021-11-01 02:42:40|458.49|454.39|458.39|454.29|458.53|454.43|458.34|454.24|14
1635734570000|2021-11-01 02:42:50|458.4|454.3|458.29|454.19|458.45|454.35|458.23|454.13|26
1635734580000|2021-11-01 02:43:00|458.31|454.21|458.17|454.07|458.42|454.32|458.14|454.04|32
1635734590000|2021-11-01 02:43:10|458.18|454.08|458.2|454.1|458.22|454.12|458.1|454|21
1635734600000|2021-11-01 02:43:20|458.31|454.21|458.25|454.15|458.31|454.21|458.14|454.04|14
1635734610000|2021-11-01 02:43:30|458.37|454.27|458.23|454.13|458.38|454.28|458.22|454.12|15
1635734620000|2021-11-01 02:43:40|458.22|454.12|458.05|453.95|458.23|454.13|458|453.9|16
1635734630000|2021-11-01 02:43:50|458.02|453.92|458.6|454.5|458.6|454.5|457.96|453.86|29
1635734640000|2021-11-01 02:44:00|458.51|454.41|458.58|454.48|458.63|454.53|458.51|454.41|25
1635734650000|2021-11-01 02:44:10|458.6|454.5|458.4|454.3|458.61|454.51|458.25|454.15|23
1635734660000|2021-11-01 02:44:20|458.39|454.29|458.09|453.99|458.39|454.29|458.09|453.99|23
1635734670000|2021-11-01 02:44:30|458.1|454|458.11|454.01|458.15|454.05|458.1|454|9
1635734680000|2021-11-01 02:44:40|458.12|454.02|458.03|453.93|458.12|454.02|458|453.9|18
1635734690000|2021-11-01 02:44:50|458.16|454.06|457.9|453.8|458.24|454.14|457.9|453.8|28
1635734700000|2021-11-01 02:45:00|457.89|453.79|458.1|454|458.14|454.04|457.8|453.7|20
1635734710000|2021-11-01 02:45:10|458.09|453.99|457.93|453.83|458.09|453.99|457.75|453.65|26
1635734720000|2021-11-01 02:45:20|457.94|453.84|457.83|453.73|458.14|454.04|457.83|453.73|22
1635734730000|2021-11-01 02:45:30|457.86|453.76|457.74|453.64|457.87|453.77|457.74|453.64|15
1635734740000|2021-11-01 02:45:40|457.87|453.77|457.56|453.46|457.87|453.77|457.56|453.46|17
1635734750000|2021-11-01 02:45:50|457.54|453.44|457.62|453.52|457.75|453.65|457.54|453.44|17
1635734760000|2021-11-01 02:46:00|457.63|453.53|457.63|453.53|457.63|453.53|457.62|453.52|3
1635734770000|2021-11-01 02:46:10|457.71|453.61|457.74|453.64|457.74|453.64|457.71|453.61|3
1635734780000|2021-11-01 02:46:20|457.76|453.66|458.76|454.66|458.76|454.66|457.76|453.66|21
1635734790000|2021-11-01 02:46:30|458.77|454.67|459.28|455.18|459.31|455.21|458.77|454.67|18
1635734800000|2021-11-01 02:46:40|459.29|455.19|459.23|455.13|459.32|455.22|459.17|455.07|12
1635734810000|2021-11-01 02:46:50|459.2|455.1|459.12|455.02|459.2|455.1|459|454.9|24
1635734820000|2021-11-01 02:47:00|459.15|455.05|458.97|454.87|459.15|455.05|458.97|454.87|18
1635734830000|2021-11-01 02:47:10|458.88|454.78|458.63|454.53|458.88|454.78|458.63|454.53|26
1635734840000|2021-11-01 02:47:20|458.5|454.4|458.55|454.45|458.55|454.45|458.43|454.33|24
1635734850000|2021-11-01 02:47:30|458.58|454.48|458.74|454.64|458.74|454.64|458.53|454.43|15
1635734860000|2021-11-01 02:47:40|458.78|454.68|458.85|454.75|458.89|454.79|458.74|454.64|12
1635734870000|2021-11-01 02:47:50|458.9|454.8|458.83|454.73|458.9|454.8|458.83|454.73|9
1635734880000|2021-11-01 02:48:00|458.81|454.71|458.79|454.69|458.84|454.74|458.79|454.69|6
1635734890000|2021-11-01 02:48:10|458.92|454.82|458.8|454.7|458.93|454.83|458.73|454.63|21
1635734900000|2021-11-01 02:48:20|458.83|454.73|458.89|454.79|458.98|454.88|458.78|454.68|22
1635734910000|2021-11-01 02:48:30|458.85|454.75|458.94|454.84|458.95|454.85|458.85|454.75|12
1635734920000|2021-11-01 02:48:40|458.93|454.83|458.8|454.7|458.93|454.83|458.75|454.65|15
1635734930000|2021-11-01 02:48:50|458.68|454.58|458.82|454.72|458.82|454.72|458.53|454.43|23
1635734940000|2021-11-01 02:49:00|458.8|454.7|458.72|454.62|458.82|454.72|458.72|454.62|14
1635734950000|2021-11-01 02:49:10|458.73|454.63|458.57|454.47|458.73|454.63|458.52|454.42|19
1635734960000|2021-11-01 02:49:20|458.64|454.54|458.59|454.49|458.64|454.54|458.51|454.41|8
1635734970000|2021-11-01 02:49:30|458.71|454.61|458.52|454.42|458.71|454.61|458.51|454.41|21
1635734980000|2021-11-01 02:49:40|458.53|454.43|458.52|454.42|458.56|454.46|458.42|454.32|9
1635734990000|2021-11-01 02:49:50|458.48|454.38|458.51|454.41|458.51|454.41|458.38|454.28|9
1635735000000|2021-11-01 02:50:00|458.42|454.32|458.36|454.26|458.55|454.45|458.34|454.24|24
1635735010000|2021-11-01 02:50:10|458.35|454.25|458.81|454.71|458.81|454.71|458.35|454.25|19
1635735020000|2021-11-01 02:50:20|458.8|454.7|459.02|454.92|459.02|454.92|458.66|454.56|16
1635735030000|2021-11-01 02:50:30|459.03|454.93|459.02|454.92|459.03|454.93|459|454.9|7
1635735040000|2021-11-01 02:50:40|458.98|454.88|458.95|454.85|459.02|454.92|458.95|454.85|7
1635735050000|2021-11-01 02:50:50|459|454.9|459.05|454.95|459.05|454.95|458.95|454.85|9
1635735060000|2021-11-01 02:51:00|459.1|455|459.1|455|459.1|455|459.07|454.97|4
1635735070000|2021-11-01 02:51:10|459.11|455.01|459.13|455.03|459.13|455.03|459.1|455|4
1635735080000|2021-11-01 02:51:20|459.11|455.01|459.02|454.92|459.14|455.04|459.01|454.91|11
1635735090000|2021-11-01 02:51:30|458.94|454.84|458.88|454.78|459.02|454.92|458.83|454.73|12
1635735100000|2021-11-01 02:51:40|458.89|454.79|458.94|454.84|459.02|454.92|458.8|454.7|9
1635735110000|2021-11-01 02:51:50|458.96|454.86|458.94|454.84|458.96|454.86|458.94|454.84|4
1635735120000|2021-11-01 02:52:00|459|454.9|459.01|454.91|459.01|454.91|458.93|454.83|11
1635735130000|2021-11-01 02:52:10|458.99|454.89|458.95|454.85|459|454.9|458.93|454.83|11
1635735140000|2021-11-01 02:52:20|458.96|454.86|458.87|454.77|458.97|454.87|458.87|454.77|5
1635735150000|2021-11-01 02:52:30|458.85|454.75|458.87|454.77|458.87|454.77|458.85|454.75|4
1635735160000|2021-11-01 02:52:40|458.86|454.76|458.85|454.75|458.87|454.77|458.84|454.74|5
1635735170000|2021-11-01 02:52:50|458.84|454.74|458.81|454.71|458.87|454.77|458.81|454.71|7
1635735180000|2021-11-01 02:53:00|458.8|454.7|459.13|455.03|459.13|455.03|458.8|454.7|11
1635735190000|2021-11-01 02:53:10|459.14|455.04|459.23|455.13|459.29|455.19|459.13|455.03|10
1635735200000|2021-11-01 02:53:20|459.17|455.07|459.26|455.16|459.26|455.16|459.16|455.06|7
1635735210000|2021-11-01 02:53:30|459.24|455.14|459.29|455.19|459.29|455.19|459.24|455.14|3
1635735220000|2021-11-01 02:53:40|459.34|455.24|459.4|455.3|459.41|455.31|459.31|455.21|10
1635735230000|2021-11-01 02:53:50|459.41|455.31|459.39|455.29|459.42|455.32|459.38|455.28|12
1635735240000|2021-11-01 02:54:00|459.37|455.27|459.32|455.22|459.37|455.27|459.32|455.22|5
1635735250000|2021-11-01 02:54:10|459.26|455.16|459.3|455.2|459.31|455.21|459.13|455.03|17
1635735260000|2021-11-01 02:54:20|459.19|455.09|459.09|454.99|459.2|455.1|459.09|454.99|11
1635735270000|2021-11-01 02:54:30|459.08|454.98|459.05|454.95|459.08|454.98|458.9|454.8|17
1635735280000|2021-11-01 02:54:40|458.98|454.88|458.79|454.69|458.98|454.88|458.79|454.69|16
1635735290000|2021-11-01 02:54:50|458.92|454.82|458.82|454.72|458.92|454.82|458.73|454.63|9
1635735300000|2021-11-01 02:55:00|458.77|454.67|458.76|454.66|458.85|454.75|458.75|454.65|8
1635735310000|2021-11-01 02:55:10|458.74|454.64|458.85|454.75|458.92|454.82|458.73|454.63|17
1635735320000|2021-11-01 02:55:20|458.96|454.86|458.86|454.76|458.97|454.87|458.8|454.7|14
1635735330000|2021-11-01 02:55:30|458.88|454.78|458.88|454.78|458.95|454.85|458.8|454.7|8
1635735340000|2021-11-01 02:55:40|458.91|454.81|458.88|454.78|458.91|454.81|458.88|454.78|4
1635735350000|2021-11-01 02:55:50|458.91|454.81|458.95|454.85|458.97|454.87|458.86|454.76|22
1635735360000|2021-11-01 02:56:00|458.88|454.78|458.96|454.86|458.96|454.86|458.87|454.77|4
1635735370000|2021-11-01 02:56:10|458.97|454.87|458.88|454.78|458.97|454.87|458.82|454.72|20
1635735380000|2021-11-01 02:56:20|458.91|454.81|458.93|454.83|458.94|454.84|458.91|454.81|4
1635735390000|2021-11-01 02:56:30|458.92|454.82|459.01|454.91|459.01|454.91|458.89|454.79|10
1635735400000|2021-11-01 02:56:40|458.9|454.8|459.01|454.91|459.08|454.98|458.9|454.8|11
1635735410000|2021-11-01 02:56:50|459.03|454.93|458.74|454.64|459.03|454.93|458.02|453.92|27
1635735420000|2021-11-01 02:57:00|458.7|454.6|458.72|454.62|458.74|454.64|458.68|454.58|10
1635735430000|2021-11-01 02:57:10|458.75|454.65|458.79|454.69|458.87|454.77|458.71|454.61|14
1635735440000|2021-11-01 02:57:20|458.86|454.76|457.81|453.71|458.86|454.76|457.81|453.71|10
1635735450000|2021-11-01 02:57:30|457.79|453.69|457.63|453.53|458.02|453.92|457.63|453.53|22
1635735460000|2021-11-01 02:57:40|457.6|453.5|458.02|453.92|458.02|453.92|457.53|453.43|21
1635735470000|2021-11-01 02:57:50|458.03|453.93|458.03|453.93|458.06|453.96|458.02|453.92|11
1635735480000|2021-11-01 02:58:00|458.04|453.94|458.33|454.23|458.38|454.28|458.04|453.94|19
1635735490000|2021-11-01 02:58:10|458.35|454.25|458.78|454.68|458.78|454.68|458.35|454.25|12
1635735500000|2021-11-01 02:58:20|458.89|454.79|459.18|455.08|459.45|455.35|458.89|454.79|15
1635735510000|2021-11-01 02:58:30|459.19|455.09|459.26|455.16|459.31|455.21|459.19|455.09|16
1635735520000|2021-11-01 02:58:40|459.27|455.17|459.27|455.17|459.29|455.19|459.23|455.13|16
1635735530000|2021-11-01 02:58:50|459.22|455.12|459.22|455.12|459.42|455.32|459.08|454.98|19
1635735540000|2021-11-01 02:59:00|459.27|455.17|459.32|455.22|459.32|455.22|459.15|455.05|17
1635735550000|2021-11-01 02:59:10|459.17|455.07|459.02|454.92|459.32|455.22|459|454.9|14
1635735560000|2021-11-01 02:59:20|459|454.9|458.87|454.77|459.07|454.97|458.77|454.67|20
1635735570000|2021-11-01 02:59:30|458.73|454.63|458.83|454.73|458.83|454.73|458.7|454.6|9
1635735580000|2021-11-01 02:59:40|458.82|454.72|458.78|454.68|458.83|454.73|458.71|454.61|7
1635735590000|2021-11-01 02:59:50|458.76|454.66|458.73|454.63|458.76|454.66|458.65|454.55|14
1635735600000|2021-11-01 03:00:00|458.74|454.64|458.63|454.53|458.91|454.81|458.62|454.52|25
1635735610000|2021-11-01 03:00:10|458.68|454.58|458.14|454.04|458.77|454.67|458.14|454.04|28
1635735620000|2021-11-01 03:00:20|458.15|454.05|458.09|453.99|458.23|454.13|458.07|453.97|16
1635735630000|2021-11-01 03:00:30|458.08|453.98|458.01|453.91|458.1|454|458.01|453.91|11
1635735640000|2021-11-01 03:00:40|457.99|453.89|458.1|454|458.16|454.06|457.98|453.88|17
1635735650000|2021-11-01 03:00:50|458.02|453.92|458.07|453.97|458.16|454.06|457.99|453.89|19
1635735660000|2021-11-01 03:01:00|458.05|453.95|457.83|453.73|458.05|453.95|457.81|453.71|14
1635735670000|2021-11-01 03:01:10|457.81|453.71|457.65|453.55|457.81|453.71|457.65|453.55|16
1635735680000|2021-11-01 03:01:20|457.67|453.57|457.51|453.41|457.67|453.57|457.5|453.4|12
1635735690000|2021-11-01 03:01:30|457.5|453.4|457.46|453.36|457.54|453.44|457.4|453.3|10
1635735700000|2021-11-01 03:01:40|457.48|453.38|457.7|453.6|457.77|453.67|457.48|453.38|22
1635735710000|2021-11-01 03:01:50|457.67|453.57|457.89|453.79|457.89|453.79|457.66|453.56|28
1635735720000|2021-11-01 03:02:00|457.9|453.8|457.76|453.66|458.03|453.93|457.76|453.66|18
1635735730000|2021-11-01 03:02:10|457.82|453.72|457.83|453.73|457.83|453.73|457.66|453.56|15
1635735740000|2021-11-01 03:02:20|457.84|453.74|457.95|453.85|458.01|453.91|457.82|453.72|10
1635735750000|2021-11-01 03:02:30|457.96|453.86|457.95|453.85|457.98|453.88|457.92|453.82|10
1635735760000|2021-11-01 03:02:40|457.93|453.83|457.97|453.87|457.97|453.87|457.93|453.83|3
1635735770000|2021-11-01 03:02:50|457.98|453.88|457.96|453.86|457.98|453.88|457.93|453.83|3
1635735780000|2021-11-01 03:03:00|457.91|453.81|457.71|453.61|457.91|453.81|457.7|453.6|8
1635735790000|2021-11-01 03:03:10|457.64|453.54|457.71|453.61|457.72|453.62|457.56|453.46|11
1635735800000|2021-11-01 03:03:20|457.7|453.6|457.73|453.63|457.73|453.63|457.7|453.6|5
1635735810000|2021-11-01 03:03:30|457.67|453.57|457.64|453.54|457.78|453.68|457.57|453.47|15
1635735820000|2021-11-01 03:03:40|457.63|453.53|457.54|453.44|457.63|453.53|457.47|453.37|9
1635735830000|2021-11-01 03:03:50|457.56|453.46|457.41|453.31|457.56|453.46|457.41|453.31|3
1635735840000|2021-11-01 03:04:00|457.42|453.32|457.16|453.06|457.44|453.34|457.14|453.04|16
1635735850000|2021-11-01 03:04:10|457.14|453.04|457.04|452.94|457.22|453.12|457.04|452.94|16
1635735860000|2021-11-01 03:04:20|456.95|452.85|457|452.9|457|452.9|456.95|452.85|2
1635735870000|2021-11-01 03:04:30|456.95|452.85|457|452.9|457|452.9|456.69|452.59|6
1635735880000|2021-11-01 03:04:40|457.02|452.92|457.18|453.08|457.3|453.2|457|452.9|7
1635735890000|2021-11-01 03:04:50|457|452.9|457.46|453.36|457.5|453.4|457|452.9|17
1635735900000|2021-11-01 03:05:00|457.47|453.37|457.69|453.59|457.72|453.62|457.47|453.37|24
1635735910000|2021-11-01 03:05:10|457.72|453.62|458.14|454.04|458.15|454.05|457.7|453.6|18
1635735920000|2021-11-01 03:05:20|458.12|454.02|458.36|454.26|458.36|454.26|458.03|453.93|18
1635735930000|2021-11-01 03:05:30|458.35|454.25|458.48|454.38|458.48|454.38|458.35|454.25|7
1635735940000|2021-11-01 03:05:40|458.49|454.39|458.7|454.6|458.72|454.62|458.47|454.37|21
1635735950000|2021-11-01 03:05:50|458.71|454.61|458.83|454.73|458.9|454.8|458.71|454.61|13
1635735960000|2021-11-01 03:06:00|458.84|454.74|458.81|454.71|458.89|454.79|458.8|454.7|14
1635735970000|2021-11-01 03:06:10|458.79|454.69|458.65|454.55|458.79|454.69|458.65|454.55|9
1635735980000|2021-11-01 03:06:20|458.63|454.53|458.73|454.63|458.73|454.63|458.63|454.53|11
1635735990000|2021-11-01 03:06:30|458.75|454.65|458.7|454.6|458.79|454.69|458.69|454.59|8
1635736000000|2021-11-01 03:06:40|458.69|454.59|458.79|454.69|458.79|454.69|458.66|454.56|8
1635736010000|2021-11-01 03:06:50|458.78|454.68|458.9|454.8|458.91|454.81|458.77|454.67|17
1635736020000|2021-11-01 03:07:00|458.88|454.78|458.8|454.7|458.89|454.79|458.77|454.67|15
1635736030000|2021-11-01 03:07:10|458.81|454.71|459.07|454.97|459.07|454.97|458.77|454.67|12
1635736040000|2021-11-01 03:07:20|459.08|454.98|459.07|454.97|459.1|455|458.96|454.86|12
1635736050000|2021-11-01 03:07:30|459.08|454.98|459.13|455.03|459.13|455.03|458.99|454.89|18
1635736060000|2021-11-01 03:07:40|459.11|455.01|459.14|455.04|459.14|455.04|459.11|455.01|3
1635736070000|2021-11-01 03:07:50|459.12|455.02|459.11|455.01|459.14|455.04|459.09|454.99|9
1635736080000|2021-11-01 03:08:00|459.14|455.04|459.22|455.12|459.28|455.18|459.09|454.99|19
1635736090000|2021-11-01 03:08:10|459.2|455.1|459.29|455.19|459.36|455.26|459.2|455.1|25
1635736100000|2021-11-01 03:08:20|459.26|455.16|459.2|455.1|459.28|455.18|459.2|455.1|15
1635736110000|2021-11-01 03:08:30|459.25|455.15|459.11|455.01|459.25|455.15|459.09|454.99|11
1635736120000|2021-11-01 03:08:40|459.1|455|458.4|454.3|459.13|455.03|458.39|454.29|25
1635736130000|2021-11-01 03:08:50|458.38|454.28|458.1|454|458.38|454.28|458.02|453.92|25
1635736140000|2021-11-01 03:09:00|458.09|453.99|458.01|453.91|458.17|454.07|458.01|453.91|16
1635736150000|2021-11-01 03:09:10|458|453.9|458.03|453.93|458.03|453.93|458|453.9|10
1635736160000|2021-11-01 03:09:20|458|453.9|458|453.9|458.03|453.93|457.96|453.86|12
1635736170000|2021-11-01 03:09:30|458.02|453.92|458.15|454.05|458.16|454.06|458.02|453.92|12
1635736180000|2021-11-01 03:09:40|458.18|454.08|458.18|454.08|458.19|454.09|458.15|454.05|11
1635736190000|2021-11-01 03:09:50|458.19|454.09|458.35|454.25|458.35|454.25|458.19|454.09|16
1635736200000|2021-11-01 03:10:00|458.33|454.23|458.19|454.09|458.4|454.3|458.19|454.09|20
1635736210000|2021-11-01 03:10:10|458.27|454.17|458.32|454.22|458.33|454.23|458.17|454.07|14
1635736220000|2021-11-01 03:10:20|458.34|454.24|458.5|454.4|458.56|454.46|458.31|454.21|21
1635736230000|2021-11-01 03:10:30|458.52|454.42|458.44|454.34|458.53|454.43|458.44|454.34|8
1635736240000|2021-11-01 03:10:40|458.34|454.24|458.33|454.23|458.34|454.24|458.33|454.23|6
1635736250000|2021-11-01 03:10:50|458.32|454.22|458.4|454.3|458.48|454.38|458.31|454.21|11
1635736260000|2021-11-01 03:11:00|458.42|454.32|458.4|454.3|458.44|454.34|458.4|454.3|5
1635736270000|2021-11-01 03:11:10|458.42|454.32|458.34|454.24|458.42|454.32|458.3|454.2|10
1635736280000|2021-11-01 03:11:20|458.33|454.23|458.39|454.29|458.42|454.32|458.3|454.2|13
1635736290000|2021-11-01 03:11:30|458.32|454.22|458.54|454.44|458.54|454.44|458.31|454.21|18
1635736300000|2021-11-01 03:11:40|458.5|454.4|458.52|454.42|458.54|454.44|458.4|454.3|23
1635736310000|2021-11-01 03:11:50|458.53|454.43|458.53|454.43|458.57|454.47|458.5|454.4|10
1635736320000|2021-11-01 03:12:00|458.63|454.53|458.3|454.2|458.63|454.53|458.3|454.2|15
1635736330000|2021-11-01 03:12:10|458.28|454.18|458.21|454.11|458.36|454.26|458.21|454.11|20
1635736340000|2021-11-01 03:12:20|458.2|454.1|457.96|453.86|458.2|454.1|457.95|453.85|12
1635736350000|2021-11-01 03:12:30|457.94|453.84|458.1|454|458.13|454.03|457.9|453.8|23
1635736360000|2021-11-01 03:12:40|458.12|454.02|457.93|453.83|458.12|454.02|457.93|453.83|10
1635736370000|2021-11-01 03:12:50|457.95|453.85|457.9|453.8|458.08|453.98|457.88|453.78|11
1635736380000|2021-11-01 03:13:00|457.91|453.81|457.91|453.81|457.97|453.87|457.89|453.79|10
1635736390000|2021-11-01 03:13:10|457.92|453.82|457.42|453.32|457.92|453.82|457.27|453.17|31
1635736400000|2021-11-01 03:13:20|457.43|453.33|457.22|453.12|457.43|453.33|457.22|453.12|31
1635736410000|2021-11-01 03:13:30|457.2|453.1|457.51|453.41|457.61|453.51|457.2|453.1|18
1635736420000|2021-11-01 03:13:40|457.49|453.39|457.57|453.47|457.76|453.66|457.48|453.38|25
1635736430000|2021-11-01 03:13:50|457.51|453.41|457.4|453.3|457.66|453.56|457.4|453.3|30
1635736440000|2021-11-01 03:14:00|457.45|453.35|457.5|453.4|457.53|453.43|457.4|453.3|19
1635736450000|2021-11-01 03:14:10|457.52|453.42|457.64|453.54|457.68|453.58|457.5|453.4|17
1635736460000|2021-11-01 03:14:20|457.61|453.51|457.47|453.37|457.61|453.51|457.46|453.36|10
1635736470000|2021-11-01 03:14:30|457.48|453.38|457.85|453.75|457.9|453.8|457.48|453.38|12
1635736480000|2021-11-01 03:14:40|457.89|453.79|457.92|453.82|458.01|453.91|457.78|453.68|20
1635736490000|2021-11-01 03:14:50|457.88|453.78|457.44|453.34|457.88|453.78|457.44|453.34|27
1635736500000|2021-11-01 03:15:00|457.42|453.32|456.83|452.73|457.42|453.32|456.83|452.73|19
1635736510000|2021-11-01 03:15:10|456.82|452.72|457.53|453.43|457.53|453.43|456.8|452.7|23
1635736520000|2021-11-01 03:15:20|457.51|453.41|457.3|453.2|457.56|453.46|457.3|453.2|15
1635736530000|2021-11-01 03:15:30|457.29|453.19|457.3|453.2|457.32|453.22|457|452.9|16
1635736540000|2021-11-01 03:15:40|457.34|453.24|457.13|453.03|457.39|453.29|457.1|453|20
1635736550000|2021-11-01 03:15:50|457.17|453.07|457.02|452.92|457.24|453.14|457.01|452.91|19
1635736560000|2021-11-01 03:16:00|456.97|452.87|457|452.9|457.06|452.96|456.85|452.75|19
1635736570000|2021-11-01 03:16:10|457.05|452.95|456.92|452.82|457.06|452.96|456.88|452.78|25
1635736580000|2021-11-01 03:16:20|456.9|452.8|457.14|453.04|457.14|453.04|456.9|452.8|10
1635736590000|2021-11-01 03:16:30|457.16|453.06|457.04|452.94|457.16|453.06|457|452.9|5
1635736600000|2021-11-01 03:16:40|457.06|452.96|457.03|452.93|457.17|453.07|456.92|452.82|13
1635736610000|2021-11-01 03:16:50|456.99|452.89|457.17|453.07|457.17|453.07|456.99|452.89|17
1635736620000|2021-11-01 03:17:00|457.14|453.04|457.2|453.1|457.29|453.19|457.09|452.99|23
1635736630000|2021-11-01 03:17:10|457.22|453.12|457.22|453.12|457.28|453.18|457.21|453.11|12
1635736640000|2021-11-01 03:17:20|457.28|453.18|457.02|452.92|457.3|453.2|457.01|452.91|22
1635736650000|2021-11-01 03:17:30|457.03|452.93|456.95|452.85|457.13|453.03|456.91|452.81|20
1635736660000|2021-11-01 03:17:40|456.97|452.87|456.35|452.25|456.97|452.87|456.35|452.25|29
1635736670000|2021-11-01 03:17:50|456.27|452.17|456.38|452.28|456.44|452.34|456.08|451.98|23
1635736680000|2021-11-01 03:18:00|456.32|452.22|456.34|452.24|456.44|452.34|456.19|452.09|27
1635736690000|2021-11-01 03:18:10|456.31|452.21|456.42|452.32|456.46|452.36|456.31|452.21|8
1635736700000|2021-11-01 03:18:20|456.43|452.33|456.34|452.24|456.46|452.36|456.33|452.23|16
1635736710000|2021-11-01 03:18:30|456.32|452.22|455.99|451.89|456.36|452.26|455.99|451.89|17
1635736720000|2021-11-01 03:18:40|456|451.9|455.88|451.78|456|451.9|455.84|451.74|11
1635736730000|2021-11-01 03:18:50|455.87|451.77|455.75|451.65|455.96|451.86|455.75|451.65|22
1635736740000|2021-11-01 03:19:00|455.78|451.68|456|451.9|456|451.9|455.78|451.68|4
1635736750000|2021-11-01 03:19:10|456.1|452|456.1|452|456.1|452|456.1|452|1
1635736760000|2021-11-01 03:19:20|456.11|452.01|456.38|452.28|456.38|452.28|456.11|452.01|8
1635736770000|2021-11-01 03:19:30|456.4|452.3|456.34|452.24|456.52|452.42|456.15|452.05|13
1635736780000|2021-11-01 03:19:40|456.4|452.3|456.59|452.49|456.61|452.51|456.4|452.3|8
1635736790000|2021-11-01 03:19:50|456.6|452.5|456.52|452.42|456.6|452.5|456.52|452.42|5
1635736800000|2021-11-01 03:20:00|456.57|452.47|456.71|452.61|456.71|452.61|456.54|452.44|14
1635736810000|2021-11-01 03:20:10|456.74|452.64|456.89|452.79|456.89|452.79|456.71|452.61|14
1635736820000|2021-11-01 03:20:20|456.9|452.8|456.84|452.74|456.9|452.8|456.78|452.68|17
1635736830000|2021-11-01 03:20:30|456.83|452.73|456.87|452.77|456.87|452.77|456.82|452.72|11
1635736840000|2021-11-01 03:20:40|456.85|452.75|456.83|452.73|456.89|452.79|456.83|452.73|11
1635736850000|2021-11-01 03:20:50|456.86|452.76|456.92|452.82|456.92|452.82|456.85|452.75|7
1635736860000|2021-11-01 03:21:00|456.88|452.78|456.68|452.58|456.88|452.78|456.68|452.58|13
1635736870000|2021-11-01 03:21:10|456.66|452.56|456.74|452.64|456.78|452.68|456.66|452.56|12
1635736880000|2021-11-01 03:21:20|456.73|452.63|456.71|452.61|456.76|452.66|456.63|452.53|15
1635736890000|2021-11-01 03:21:30|456.65|452.55|456.37|452.27|456.67|452.57|456.37|452.27|17
1635736900000|2021-11-01 03:21:40|456.35|452.25|456.08|451.98|456.35|452.25|456.06|451.96|23
1635736910000|2021-11-01 03:21:50|456.14|452.04|455.92|451.82|456.14|452.04|455.92|451.82|14
1635736920000|2021-11-01 03:22:00|455.96|451.86|456.09|451.99|456.09|451.99|455.92|451.82|5
1635736930000|2021-11-01 03:22:10|456.13|452.03|456.14|452.04|456.31|452.21|456.09|451.99|24
1635736940000|2021-11-01 03:22:20|456.15|452.05|456.04|451.94|456.21|452.11|456.03|451.93|18
1635736950000|2021-11-01 03:22:30|456.02|451.92|455.91|451.81|456.06|451.96|455.91|451.81|6
1635736960000|2021-11-01 03:22:40|455.9|451.8|455.68|451.58|455.93|451.83|455.68|451.58|19
1635736970000|2021-11-01 03:22:50|455.66|451.56|455.82|451.72|455.82|451.72|455.51|451.41|24
1635736980000|2021-11-01 03:23:00|455.84|451.74|455.75|451.65|455.84|451.74|455.71|451.61|16
1635736990000|2021-11-01 03:23:10|455.8|451.7|455.5|451.4|455.8|451.7|455.5|451.4|12
1635737000000|2021-11-01 03:23:20|455.59|451.49|455.29|451.19|455.59|451.49|455.29|451.19|16
1635737010000|2021-11-01 03:23:30|455.3|451.2|455.26|451.16|455.35|451.25|455.23|451.13|16
1635737020000|2021-11-01 03:23:40|455.3|451.2|455.52|451.42|455.52|451.42|455.3|451.2|13
1635737030000|2021-11-01 03:23:50|455.53|451.43|455.95|451.85|455.95|451.85|455.53|451.43|21
1635737040000|2021-11-01 03:24:00|455.97|451.87|456.21|452.11|456.21|452.11|455.96|451.86|14
1635737050000|2021-11-01 03:24:10|456.23|452.13|456.25|452.15|456.32|452.22|456.21|452.11|12
1635737060000|2021-11-01 03:24:20|456.21|452.11|455.85|451.75|456.21|452.11|455.84|451.74|19
1635737070000|2021-11-01 03:24:30|455.95|451.85|455.96|451.86|455.98|451.88|455.81|451.71|7
1635737080000|2021-11-01 03:24:40|455.94|451.84|455.58|451.48|455.97|451.87|455.58|451.48|23
1635737090000|2021-11-01 03:24:50|455.62|451.52|455.47|451.37|455.72|451.62|455.43|451.33|21
1635737100000|2021-11-01 03:25:00|455.44|451.34|455.41|451.31|455.46|451.36|455.36|451.26|16
1635737110000|2021-11-01 03:25:10|455.42|451.32|455.32|451.22|455.42|451.32|455.32|451.22|15
1635737120000|2021-11-01 03:25:20|455.33|451.23|455.31|451.21|455.34|451.24|455.29|451.19|6
1635737130000|2021-11-01 03:25:30|455.34|451.24|455.44|451.34|455.44|451.34|455.32|451.22|6
1635737140000|2021-11-01 03:25:40|455.5|451.4|455.65|451.55|455.65|451.55|455.5|451.4|17
1635737150000|2021-11-01 03:25:50|455.64|451.54|455.64|451.54|455.64|451.54|455.64|451.54|1
1635737160000|2021-11-01 03:26:00|455.62|451.52|455.55|451.45|455.64|451.54|455.54|451.44|10
1635737170000|2021-11-01 03:26:10|455.54|451.44|455.31|451.21|455.54|451.44|455.31|451.21|11
1635737180000|2021-11-01 03:26:20|455.3|451.2|455.22|451.12|455.34|451.24|455.21|451.11|18
1635737190000|2021-11-01 03:26:30|455.24|451.14|455.34|451.24|455.34|451.24|455.24|451.14|7
1635737200000|2021-11-01 03:26:40|455.35|451.25|455.37|451.27|455.37|451.27|455.34|451.24|10
1635737210000|2021-11-01 03:26:50|455.36|451.26|455.24|451.14|455.36|451.26|455.19|451.09|12
1635737220000|2021-11-01 03:27:00|455.25|451.15|455.36|451.26|455.36|451.26|455.23|451.13|17
1635737230000|2021-11-01 03:27:10|455.37|451.27|455.53|451.43|455.54|451.44|455.36|451.26|14
1635737240000|2021-11-01 03:27:20|455.51|451.41|455.55|451.45|455.55|451.45|455.51|451.41|4
1635737250000|2021-11-01 03:27:30|455.56|451.46|455.6|451.5|455.64|451.54|455.56|451.46|17
1635737260000|2021-11-01 03:27:40|455.61|451.51|455.65|451.55|455.65|451.55|455.61|451.51|6
1635737270000|2021-11-01 03:27:50|455.68|451.58|455.84|451.74|455.84|451.74|455.68|451.58|8
1635737280000|2021-11-01 03:28:00|455.89|451.79|455.92|451.82|455.92|451.82|455.89|451.79|8
1635737290000|2021-11-01 03:28:10|455.93|451.83|455.94|451.84|455.94|451.84|455.93|451.83|2
1635737300000|2021-11-01 03:28:20|455.93|451.83|455.91|451.81|456.08|451.98|455.9|451.8|14
1635737310000|2021-11-01 03:28:30|455.96|451.86|456.01|451.91|456.06|451.96|455.9|451.8|10
1635737320000|2021-11-01 03:28:40|456|451.9|455.89|451.79|456.02|451.92|455.89|451.79|6
1635737330000|2021-11-01 03:28:50|455.99|451.89|455.97|451.87|455.99|451.89|455.97|451.87|2
1635737340000|2021-11-01 03:29:00|455.98|451.88|456|451.9|456|451.9|455.83|451.73|18
1635737350000|2021-11-01 03:29:10|456.01|451.91|455.86|451.76|456.01|451.91|455.84|451.74|17
1635737360000|2021-11-01 03:29:20|455.84|451.74|455.7|451.6|455.85|451.75|455.7|451.6|14
1635737370000|2021-11-01 03:29:30|455.72|451.62|455.53|451.43|455.72|451.62|455.53|451.43|18
1635737380000|2021-11-01 03:29:40|455.54|451.44|455.53|451.43|455.54|451.44|455.36|451.26|19
1635737390000|2021-11-01 03:29:50|455.54|451.44|455.85|451.75|455.88|451.78|455.54|451.44|17
1635737400000|2021-11-01 03:30:00|455.81|451.71|455.77|451.67|455.81|451.71|455.73|451.63|13
1635737410000|2021-11-01 03:30:10|455.78|451.68|455.96|451.86|455.97|451.87|455.75|451.65|23
1635737420000|2021-11-01 03:30:20|455.95|451.85|456.01|451.91|456.1|452|455.94|451.84|20
1635737430000|2021-11-01 03:30:30|456.02|451.92|456.1|452|456.11|452.01|456|451.9|10
1635737440000|2021-11-01 03:30:40|456.09|451.99|456.2|452.1|456.25|452.15|456.03|451.93|25
1635737450000|2021-11-01 03:30:50|456.22|452.12|456.31|452.21|456.33|452.23|456.21|452.11|14
1635737460000|2021-11-01 03:31:00|456.33|452.23|456.4|452.3|456.4|452.3|456.31|452.21|9
1635737470000|2021-11-01 03:31:10|456.42|452.32|456.46|452.36|456.46|452.36|456.42|452.32|2
1635737480000|2021-11-01 03:31:20|456.42|452.32|456.43|452.33|456.46|452.36|456.4|452.3|9
1635737490000|2021-11-01 03:31:30|456.51|452.41|456.61|452.51|456.62|452.52|456.48|452.38|11
1635737500000|2021-11-01 03:31:40|456.62|452.52|456.79|452.69|456.8|452.7|456.61|452.51|12
1635737510000|2021-11-01 03:31:50|456.78|452.68|456.79|452.69|456.79|452.69|456.78|452.68|2
1635737520000|2021-11-01 03:32:00|456.81|452.71|457.07|452.97|457.21|453.11|456.81|452.71|19
1635737530000|2021-11-01 03:32:10|457.05|452.95|457.05|452.95|457.09|452.99|457.04|452.94|9
1635737540000|2021-11-01 03:32:20|457.03|452.93|457.25|453.15|457.3|453.2|457.03|452.93|12
1635737550000|2021-11-01 03:32:30|457.21|453.11|457.28|453.18|457.3|453.2|457.13|453.03|16
1635737560000|2021-11-01 03:32:40|457.15|453.05|457.28|453.18|457.28|453.18|457.15|453.05|5
1635737570000|2021-11-01 03:32:50|457.27|453.17|457.23|453.13|457.27|453.17|457.23|453.13|3
1635737580000|2021-11-01 03:33:00|457.22|453.12|457.08|452.98|457.23|453.13|457.05|452.95|14
1635737590000|2021-11-01 03:33:10|457.04|452.94|457.02|452.92|457.05|452.95|456.98|452.88|5
1635737600000|2021-11-01 03:33:20|457.05|452.95|457.09|452.99|457.16|453.06|457.05|452.95|17
1635737610000|2021-11-01 03:33:30|457.11|453.01|456.82|452.72|457.11|453.01|456.81|452.71|20
1635737620000|2021-11-01 03:33:40|456.81|452.71|456.93|452.83|456.96|452.86|456.78|452.68|16
1635737630000|2021-11-01 03:33:50|456.94|452.84|457.07|452.97|457.08|452.98|456.94|452.84|8
1635737640000|2021-11-01 03:34:00|457.09|452.99|457.1|453|457.1|453|457.09|452.99|2
1635737660000|2021-11-01 03:34:20|457.09|452.99|456.58|452.48|457.09|452.99|456.58|452.48|14
1635737670000|2021-11-01 03:34:30|456.57|452.47|456.16|452.06|456.57|452.47|456.16|452.06|25
1635737680000|2021-11-01 03:34:40|456.17|452.07|456.2|452.1|456.2|452.1|456.06|451.96|13
1635737690000|2021-11-01 03:34:50|456.1|452|456.32|452.22|456.32|452.22|456.01|451.91|28
1635737700000|2021-11-01 03:35:00|456.21|452.11|456.01|451.91|456.22|452.12|456|451.9|13
1635737710000|2021-11-01 03:35:10|456.04|451.94|456.44|452.34|456.44|452.34|456.01|451.91|23
1635737720000|2021-11-01 03:35:20|456.51|452.41|456.42|452.32|456.54|452.44|456.42|452.32|12
1635737730000|2021-11-01 03:35:30|456.45|452.35|456.72|452.62|456.72|452.62|456.43|452.33|15
1635737740000|2021-11-01 03:35:40|456.83|452.73|456.84|452.74|456.85|452.75|456.83|452.73|5
1635737750000|2021-11-01 03:35:50|456.83|452.73|456.81|452.71|456.83|452.73|456.81|452.71|2
1635737760000|2021-11-01 03:36:00|456.84|452.74|456.88|452.78|456.9|452.8|456.84|452.74|4
1635737770000|2021-11-01 03:36:10|456.89|452.79|457.29|453.19|457.29|453.19|456.89|452.79|16
1635737780000|2021-11-01 03:36:20|457.26|453.16|457.36|453.26|457.36|453.26|457.26|453.16|9
1635737790000|2021-11-01 03:36:30|457.37|453.27|457.43|453.33|457.43|453.33|457.37|453.27|2
1635737800000|2021-11-01 03:36:40|457.42|453.32|457.42|453.32|457.42|453.32|457.42|453.32|1
1635737810000|2021-11-01 03:36:50|457.45|453.35|457.45|453.35|457.5|453.4|457.34|453.24|13
1635737820000|2021-11-01 03:37:00|457.49|453.39|457.39|453.29|457.49|453.39|457.39|453.29|8
1635737830000|2021-11-01 03:37:10|457.41|453.31|457.42|453.32|457.42|453.32|457.39|453.29|7
1635737840000|2021-11-01 03:37:20|457.39|453.29|457.29|453.19|457.4|453.3|457.29|453.19|6
1635737850000|2021-11-01 03:37:30|457.27|453.17|457.22|453.12|457.27|453.17|457.21|453.11|10
1635737860000|2021-11-01 03:37:40|457.18|453.08|457.1|453|457.21|453.11|457.08|452.98|11
1635737870000|2021-11-01 03:37:50|457.12|453.02|456.91|452.81|457.12|453.02|456.84|452.74|20
1635737880000|2021-11-01 03:38:00|456.92|452.82|456.83|452.73|456.92|452.82|456.79|452.69|14
1635737890000|2021-11-01 03:38:10|456.84|452.74|456.83|452.73|456.85|452.75|456.83|452.73|3
1635737900000|2021-11-01 03:38:20|456.85|452.75|456.81|452.71|456.85|452.75|456.69|452.59|14
1635737910000|2021-11-01 03:38:30|456.82|452.72|456.82|452.72|456.93|452.83|456.82|452.72|14
1635737920000|2021-11-01 03:38:40|456.81|452.71|456.76|452.66|456.81|452.71|456.76|452.66|5
1635737930000|2021-11-01 03:38:50|456.79|452.69|456.78|452.68|456.79|452.69|456.78|452.68|2
1635737940000|2021-11-01 03:39:00|456.74|452.64|456.72|452.62|456.78|452.68|456.72|452.62|4
1635737950000|2021-11-01 03:39:10|456.73|452.63|456.77|452.67|456.82|452.72|456.73|452.63|8
1635737960000|2021-11-01 03:39:20|456.85|452.75|456.91|452.81|456.91|452.81|456.85|452.75|12
1635737970000|2021-11-01 03:39:30|456.94|452.84|456.91|452.81|456.97|452.87|456.9|452.8|13
1635737980000|2021-11-01 03:39:40|456.92|452.82|456.89|452.79|456.92|452.82|456.82|452.72|4
1635737990000|2021-11-01 03:39:50|456.9|452.8|456.74|452.64|456.9|452.8|456.74|452.64|5
1635738000000|2021-11-01 03:40:00|456.63|452.53|456.53|452.43|456.66|452.56|456.53|452.43|10
1635738010000|2021-11-01 03:40:10|456.52|452.42|456.44|452.34|456.54|452.44|456.42|452.32|12
1635738020000|2021-11-01 03:40:20|456.4|452.3|456.54|452.44|456.54|452.44|456.29|452.19|17
1635738030000|2021-11-01 03:40:30|456.48|452.38|456.41|452.31|456.54|452.44|456.4|452.3|20
1635738040000|2021-11-01 03:40:40|456.42|452.32|456.33|452.23|456.42|452.32|456.29|452.19|16
1635738050000|2021-11-01 03:40:50|456.32|452.22|456.27|452.17|456.34|452.24|456.27|452.17|5
1635738060000|2021-11-01 03:41:00|456.28|452.18|456.3|452.2|456.33|452.23|456.24|452.14|12
1635738070000|2021-11-01 03:41:10|456.28|452.18|456.14|452.04|456.3|452.2|456.13|452.03|11
1635738080000|2021-11-01 03:41:20|456.13|452.03|455.84|451.74|456.13|452.03|455.84|451.74|16
1635738090000|2021-11-01 03:41:30|455.83|451.73|455.88|451.78|455.88|451.78|455.82|451.72|7
1635738100000|2021-11-01 03:41:40|455.9|451.8|455.92|451.82|455.92|451.82|455.81|451.71|21
1635738110000|2021-11-01 03:41:50|455.93|451.83|456.14|452.04|456.14|452.04|455.9|451.8|12
1635738120000|2021-11-01 03:42:00|456.16|452.06|456.24|452.14|456.29|452.19|456.13|452.03|14
1635738130000|2021-11-01 03:42:10|456.22|452.12|456.58|452.48|456.6|452.5|456.2|452.1|20
1635738140000|2021-11-01 03:42:20|456.57|452.47|456.76|452.66|456.76|452.66|456.56|452.46|8
1635738150000|2021-11-01 03:42:30|456.84|452.74|456.77|452.67|456.84|452.74|456.76|452.66|6
1635738160000|2021-11-01 03:42:40|456.75|452.65|456.72|452.62|456.86|452.76|456.68|452.58|14
1635738170000|2021-11-01 03:42:50|456.68|452.58|456.78|452.68|456.8|452.7|456.54|452.44|26
1635738180000|2021-11-01 03:43:00|456.79|452.69|456.72|452.62|456.83|452.73|456.65|452.55|21
1635738190000|2021-11-01 03:43:10|456.73|452.63|456.73|452.63|456.73|452.63|456.71|452.61|8
1635738200000|2021-11-01 03:43:20|456.74|452.64|456.71|452.61|456.74|452.64|456.7|452.6|6
1635738210000|2021-11-01 03:43:30|456.69|452.59|456.47|452.37|456.7|452.6|456.45|452.35|16
1635738220000|2021-11-01 03:43:40|456.46|452.36|456.35|452.25|456.46|452.36|456.35|452.25|7
1635738230000|2021-11-01 03:43:50|456.39|452.29|456.06|451.96|456.39|452.29|455.99|451.89|21
1635738240000|2021-11-01 03:44:00|456.07|451.97|455.98|451.88|456.08|451.98|455.96|451.86|11
1635738250000|2021-11-01 03:44:10|455.99|451.89|455.94|451.84|456.06|451.96|455.93|451.83|12
1635738260000|2021-11-01 03:44:20|455.93|451.83|455.86|451.76|455.97|451.87|455.85|451.75|23
1635738270000|2021-11-01 03:44:30|455.83|451.73|455.75|451.65|455.88|451.78|455.74|451.64|18
1635738280000|2021-11-01 03:44:40|455.74|451.64|455.82|451.72|455.82|451.72|455.73|451.63|11
1635738290000|2021-11-01 03:44:50|455.81|451.71|455.77|451.67|455.83|451.73|455.73|451.63|16
1635738300000|2021-11-01 03:45:00|455.78|451.68|455.73|451.63|455.78|451.68|455.73|451.63|13
1635738310000|2021-11-01 03:45:10|455.74|451.64|455.96|451.86|456.01|451.91|455.74|451.64|19
1635738320000|2021-11-01 03:45:20|455.94|451.84|455.95|451.85|456|451.9|455.87|451.77|23
1635738330000|2021-11-01 03:45:30|455.97|451.87|455.97|451.87|456.02|451.92|455.97|451.87|5
1635738340000|2021-11-01 03:45:40|455.98|451.88|455.91|451.81|455.98|451.88|455.91|451.81|8
1635738350000|2021-11-01 03:45:50|455.9|451.8|455.9|451.8|455.92|451.82|455.9|451.8|7
1635738360000|2021-11-01 03:46:00|455.77|451.67|455.76|451.66|455.78|451.68|455.7|451.6|13
1635738370000|2021-11-01 03:46:10|455.75|451.65|455.63|451.53|455.76|451.66|455.63|451.53|8
1635738380000|2021-11-01 03:46:20|455.62|451.52|455.61|451.51|455.62|451.52|455.59|451.49|12
1635738390000|2021-11-01 03:46:30|455.62|451.52|455.61|451.51|455.62|451.52|455.61|451.51|4
1635738400000|2021-11-01 03:46:40|455.62|451.52|455.62|451.52|455.62|451.52|455.61|451.51|3
1635738410000|2021-11-01 03:46:50|455.63|451.53|455.56|451.46|455.63|451.53|455.56|451.46|10
1635738420000|2021-11-01 03:47:00|455.57|451.47|455.63|451.53|455.67|451.57|455.57|451.47|12
1635738430000|2021-11-01 03:47:10|455.64|451.54|455.71|451.61|455.71|451.61|455.55|451.45|14
1635738440000|2021-11-01 03:47:20|455.66|451.56|455.56|451.46|455.71|451.61|455.56|451.46|15
1635738450000|2021-11-01 03:47:30|455.55|451.45|455.19|451.09|455.55|451.45|455.19|451.09|21
1635738460000|2021-11-01 03:47:40|455.25|451.15|454.51|450.41|455.28|451.18|454.51|450.41|23
1635738470000|2021-11-01 03:47:50|454.5|450.4|454.57|450.47|454.82|450.72|454.5|450.4|23
1635738480000|2021-11-01 03:48:00|454.48|450.38|454.32|450.22|454.48|450.38|454.32|450.22|20
1635738490000|2021-11-01 03:48:10|454.39|450.29|454.3|450.2|454.39|450.29|454.25|450.15|15
1635738500000|2021-11-01 03:48:20|454.32|450.22|454.29|450.19|454.32|450.22|454.25|450.15|11
1635738510000|2021-11-01 03:48:30|454.3|450.2|454.33|450.23|454.37|450.27|454.3|450.2|9
1635738520000|2021-11-01 03:48:40|454.31|450.21|454.34|450.24|454.48|450.38|454.25|450.15|15
1635738530000|2021-11-01 03:48:50|454.31|450.21|454.32|450.22|454.32|450.22|454.31|450.21|2
1635738540000|2021-11-01 03:49:00|454.3|450.2|454.13|450.03|454.41|450.31|454.13|450.03|13
1635738550000|2021-11-01 03:49:10|454.03|449.93|454.19|450.09|454.3|450.2|453.97|449.87|23
1635738560000|2021-11-01 03:49:20|454.17|450.07|454.19|450.09|454.19|450.09|454.15|450.05|5
1635738570000|2021-11-01 03:49:30|454.16|450.06|453.94|449.84|454.16|450.06|453.94|449.84|8
1635738580000|2021-11-01 03:49:40|453.97|449.87|454|449.9|454|449.9|453.94|449.84|8
1635738590000|2021-11-01 03:49:50|454.01|449.91|454.05|449.95|454.06|449.96|453.99|449.89|11
1635738600000|2021-11-01 03:50:00|454.04|449.94|454.01|449.91|454.14|450.04|454.01|449.91|14
1635738610000|2021-11-01 03:50:10|454.02|449.92|454.31|450.21|454.31|450.21|454.02|449.92|12
1635738620000|2021-11-01 03:50:20|454.33|450.23|454.38|450.28|454.43|450.33|454.31|450.21|12
1635738630000|2021-11-01 03:50:30|454.39|450.29|454.21|450.11|454.4|450.3|454.19|450.09|21
1635738640000|2021-11-01 03:50:40|454.22|450.12|454.22|450.12|454.22|450.12|454.17|450.07|5
1635738650000|2021-11-01 03:50:50|454.14|450.04|454.2|450.1|454.3|450.2|454.1|450|12
1635738660000|2021-11-01 03:51:00|454.24|450.14|454.23|450.13|454.24|450.14|454.2|450.1|9
1635738670000|2021-11-01 03:51:10|454.26|450.16|454.22|450.12|454.26|450.16|454.19|450.09|9
1635738680000|2021-11-01 03:51:20|454.21|450.11|453.61|449.51|454.21|450.11|453.59|449.49|18
1635738690000|2021-11-01 03:51:30|453.62|449.52|453.93|449.83|454|449.9|453.62|449.52|26
1635738700000|2021-11-01 03:51:40|453.94|449.84|453.75|449.65|454.02|449.92|453.7|449.6|27
1635738710000|2021-11-01 03:51:50|453.81|449.71|453.64|449.54|453.93|449.83|453.63|449.53|17
1635738720000|2021-11-01 03:52:00|453.61|449.51|453.63|449.53|453.81|449.71|453.5|449.4|22
1635738730000|2021-11-01 03:52:10|453.62|449.52|453.41|449.31|453.62|449.52|453.26|449.16|25
1635738740000|2021-11-01 03:52:20|453.39|449.29|453.12|449.02|453.49|449.39|453.12|449.02|18
1635738750000|2021-11-01 03:52:30|453.11|449.01|452.76|448.66|453.11|449.01|452.43|448.33|18
1635738760000|2021-11-01 03:52:40|452.72|448.62|452.99|448.89|452.99|448.89|452.69|448.59|24
1635738770000|2021-11-01 03:52:50|453|448.9|453.27|449.17|453.27|449.17|452.99|448.89|20
1635738780000|2021-11-01 03:53:00|453.28|449.18|453.48|449.38|453.48|449.38|453.28|449.18|13
1635738790000|2021-11-01 03:53:10|453.43|449.33|453.49|449.39|453.5|449.4|453.41|449.31|12
1635738800000|2021-11-01 03:53:20|453.5|449.4|453.41|449.31|453.53|449.43|453.18|449.08|26
1635738810000|2021-11-01 03:53:30|453.29|449.19|453.59|449.49|453.59|449.49|453.2|449.1|22
1635738820000|2021-11-01 03:53:40|453.6|449.5|453.99|449.89|454|449.9|453.59|449.49|23
1635738830000|2021-11-01 03:53:50|453.96|449.86|454.24|450.14|454.24|450.14|453.96|449.86|9
1635738840000|2021-11-01 03:54:00|454.25|450.15|454.19|450.09|454.37|450.27|454.19|450.09|6
1635738850000|2021-11-01 03:54:10|454.18|450.08|453.86|449.76|454.18|450.08|453.84|449.74|24
1635738860000|2021-11-01 03:54:20|453.87|449.77|453.67|449.57|453.91|449.81|453.66|449.56|23
1635738870000|2021-11-01 03:54:30|453.53|449.43|453.35|449.25|453.68|449.58|453.34|449.24|18
1635738880000|2021-11-01 03:54:40|453.34|449.24|453.22|449.12|453.55|449.45|453.21|449.11|23
1635738890000|2021-11-01 03:54:50|453.24|449.14|452.87|448.77|453.24|449.14|452.8|448.7|21
1635738900000|2021-11-01 03:55:00|452.86|448.76|452.69|448.59|452.86|448.76|452.65|448.55|17
1635738910000|2021-11-01 03:55:10|452.64|448.54|452.92|448.82|453|448.9|452.63|448.53|25
1635738920000|2021-11-01 03:55:20|452.93|448.83|453.21|449.11|453.25|449.15|452.93|448.83|14
1635738930000|2021-11-01 03:55:30|453.19|449.09|452.96|448.86|453.2|449.1|452.96|448.86|21
1635738940000|2021-11-01 03:55:40|452.98|448.88|452.9|448.8|453|448.9|452.86|448.76|17
1635738950000|2021-11-01 03:55:50|452.95|448.85|452.77|448.67|452.95|448.85|452.67|448.57|19
1635738960000|2021-11-01 03:56:00|452.65|448.55|452.68|448.58|452.69|448.59|452.62|448.52|14
1635738970000|2021-11-01 03:56:10|452.63|448.53|452.62|448.52|452.67|448.57|452.61|448.51|14
1635738980000|2021-11-01 03:56:20|452.64|448.54|452.49|448.39|452.65|448.55|452.46|448.36|16
1635738990000|2021-11-01 03:56:30|452.48|448.38|452.45|448.35|452.49|448.39|452.33|448.23|24
1635739000000|2021-11-01 03:56:40|452.38|448.28|452.61|448.51|452.61|448.51|452.34|448.24|28
1635739010000|2021-11-01 03:56:50|452.55|448.45|452.38|448.28|452.62|448.52|452.36|448.26|20
1635739020000|2021-11-01 03:57:00|452.37|448.27|452.27|448.17|452.43|448.33|452.2|448.1|20
1635739030000|2021-11-01 03:57:10|452.31|448.21|452.22|448.12|452.46|448.36|452.22|448.12|13
1635739040000|2021-11-01 03:57:20|452.43|448.33|452.83|448.73|452.83|448.73|452.43|448.33|20
1635739050000|2021-11-01 03:57:30|452.84|448.74|452.82|448.72|452.84|448.74|452.75|448.65|10
1635739060000|2021-11-01 03:57:40|452.83|448.73|452.91|448.81|452.91|448.81|452.82|448.72|13
1635739070000|2021-11-01 03:57:50|452.92|448.82|452.77|448.67|452.92|448.82|452.76|448.66|17
1635739080000|2021-11-01 03:58:00|452.72|448.62|452.68|448.58|452.85|448.75|452.66|448.56|18
1635739090000|2021-11-01 03:58:10|452.78|448.68|452.61|448.51|452.78|448.68|452.58|448.48|21
1635739100000|2021-11-01 03:58:20|452.6|448.5|452.66|448.56|452.67|448.57|452.54|448.44|18
1635739110000|2021-11-01 03:58:30|452.67|448.57|452.58|448.48|452.69|448.59|452.58|448.48|19
1635739120000|2021-11-01 03:58:40|452.61|448.51|452.36|448.26|452.61|448.51|452.36|448.26|10
1635739130000|2021-11-01 03:58:50|452.35|448.25|452.34|448.24|452.38|448.28|452.34|448.24|4
1635739140000|2021-11-01 03:59:00|452.33|448.23|452.17|448.07|452.33|448.23|452.17|448.07|11
1635739150000|2021-11-01 03:59:10|452.2|448.1|452.05|447.95|452.21|448.11|452.04|447.94|12
1635739160000|2021-11-01 03:59:20|452.04|447.94|450.93|446.83|452.28|448.18|450.85|446.75|25
1635739170000|2021-11-01 03:59:30|450.85|446.75|451.55|447.45|451.83|447.73|450.76|446.66|31
1635739180000|2021-11-01 03:59:40|451.56|447.46|451.4|447.3|451.73|447.63|451.36|447.26|31
1635739190000|2021-11-01 03:59:50|451.37|447.27|451.51|447.41|451.8|447.7|451.37|447.27|34
1635739200000|2021-11-01 04:00:00|451.54|447.44|450.66|446.56|451.58|447.48|450.65|446.55|31
1635739210000|2021-11-01 04:00:10|450.65|446.55|450.53|446.43|450.7|446.6|450.44|446.34|25
1635739220000|2021-11-01 04:00:20|450.54|446.44|450.48|446.38|450.54|446.44|450.04|445.94|32
1635739230000|2021-11-01 04:00:30|450.5|446.4|450.48|446.38|450.62|446.52|450.37|446.27|28
1635739240000|2021-11-01 04:00:40|450.5|446.4|450.33|446.23|450.56|446.46|450.3|446.2|26
1635739250000|2021-11-01 04:00:50|450.28|446.18|450.07|445.97|450.42|446.32|449.94|445.84|31
1635739260000|2021-11-01 04:01:00|450.06|445.96|450.85|446.75|450.85|446.75|450.06|445.96|23
1635739270000|2021-11-01 04:01:10|450.88|446.78|450.77|446.67|450.89|446.79|450.73|446.63|16
1635739280000|2021-11-01 04:01:20|450.79|446.69|450.78|446.68|450.79|446.69|450.59|446.49|19
1635739290000|2021-11-01 04:01:30|450.8|446.7|450.82|446.72|450.98|446.88|450.8|446.7|23
1635739300000|2021-11-01 04:01:40|450.8|446.7|450.82|446.72|450.82|446.72|450.64|446.54|20
1635739310000|2021-11-01 04:01:50|450.81|446.71|450.8|446.7|450.81|446.71|450.37|446.27|27
1635739320000|2021-11-01 04:02:00|450.81|446.71|451|446.9|451.49|447.39|450.74|446.64|27
1635739330000|2021-11-01 04:02:10|451.01|446.91|451.06|446.96|451.35|447.25|450.95|446.85|25
1635739340000|2021-11-01 04:02:20|451.02|446.92|450.94|446.84|451.06|446.96|450.82|446.72|22
1635739350000|2021-11-01 04:02:30|450.93|446.83|450.27|446.17|450.93|446.83|450.25|446.15|26
1635739360000|2021-11-01 04:02:40|450.3|446.2|450.17|446.07|450.32|446.22|450.13|446.03|16
1635739370000|2021-11-01 04:02:50|449.94|445.84|449.59|445.49|449.94|445.84|449.09|444.99|33
1635739380000|2021-11-01 04:03:00|449.61|445.51|448.89|444.79|449.79|445.69|448.1|444|34
1635739390000|2021-11-01 04:03:10|448.84|444.74|449.21|445.11|449.36|445.26|448.84|444.74|28
1635739400000|2021-11-01 04:03:20|449.22|445.12|449.58|445.48|449.58|445.48|449.22|445.12|34
1635739410000|2021-11-01 04:03:30|449.62|445.52|450.17|446.07|450.19|446.09|449.61|445.51|25
1635739420000|2021-11-01 04:03:40|450.09|445.99|449.81|445.71|450.11|446.01|449.79|445.69|26
1635739430000|2021-11-01 04:03:50|449.84|445.74|449.43|445.33|449.84|445.74|449.23|445.13|32
1635739440000|2021-11-01 04:04:00|449.53|445.43|449.66|445.56|449.66|445.56|449.41|445.31|25
1635739450000|2021-11-01 04:04:10|449.7|445.6|450.13|446.03|450.13|446.03|449.55|445.45|29
1635739460000|2021-11-01 04:04:20|450.11|446.01|450.29|446.19|450.36|446.26|450.11|446.01|20
1635739470000|2021-11-01 04:04:30|450.28|446.18|450.65|446.55|450.65|446.55|450.28|446.18|19
1635739480000|2021-11-01 04:04:40|450.75|446.65|450.25|446.15|450.75|446.65|450.25|446.15|32
1635739490000|2021-11-01 04:04:50|450.3|446.2|449.92|445.82|450.32|446.22|449.82|445.72|30
1635739500000|2021-11-01 04:05:00|449.94|445.84|449.56|445.46|450|445.9|449.52|445.42|31
1635739510000|2021-11-01 04:05:10|449.47|445.37|450.04|445.94|450.04|445.94|449.36|445.26|21
1635739520000|2021-11-01 04:05:20|450.03|445.93|450.51|446.41|450.51|446.41|450.03|445.93|22
1635739530000|2021-11-01 04:05:30|450.52|446.42|450.57|446.47|450.68|446.58|450.5|446.4|21
1635739540000|2021-11-01 04:05:40|450.6|446.5|450.61|446.51|450.81|446.71|450.33|446.23|25
1635739550000|2021-11-01 04:05:50|450.28|446.18|449.91|445.81|450.53|446.43|449.91|445.81|34
1635739560000|2021-11-01 04:06:00|449.87|445.77|449.29|445.19|449.89|445.79|449.29|445.19|32
1635739570000|2021-11-01 04:06:10|449.28|445.18|449.68|445.58|449.75|445.65|449.28|445.18|22
1635739580000|2021-11-01 04:06:20|449.7|445.6|449.95|445.85|449.95|445.85|449.49|445.39|24
1635739590000|2021-11-01 04:06:30|449.91|445.81|449.82|445.72|449.96|445.86|449.73|445.63|29
1635739600000|2021-11-01 04:06:40|449.81|445.71|449.96|445.86|449.96|445.86|449.72|445.62|25
1635739610000|2021-11-01 04:06:50|449.98|445.88|449.92|445.82|450.02|445.92|449.8|445.7|20
1635739620000|2021-11-01 04:07:00|449.91|445.81|449.63|445.53|449.91|445.81|449.5|445.4|20
1635739630000|2021-11-01 04:07:10|449.59|445.49|449.23|445.13|449.65|445.55|449.16|445.06|24
1635739640000|2021-11-01 04:07:20|449.21|445.11|449.36|445.26|449.53|445.43|449.21|445.11|19
1635739650000|2021-11-01 04:07:30|449.3|445.2|449.43|445.33|449.5|445.4|449.12|445.02|24
1635739660000|2021-11-01 04:07:40|449.48|445.38|449.67|445.57|449.67|445.57|449.48|445.38|9
1635739670000|2021-11-01 04:07:50|449.7|445.6|450.01|445.91|450.01|445.91|449.7|445.6|22
1635739680000|2021-11-01 04:08:00|450.02|445.92|450.16|446.06|450.16|446.06|449.99|445.89|13
1635739690000|2021-11-01 04:08:10|450.15|446.05|450.22|446.12|450.22|446.12|450.04|445.94|19
1635739700000|2021-11-01 04:08:20|450.21|446.11|450.42|446.32|450.42|446.32|450.13|446.03|14
1635739710000|2021-11-01 04:08:30|450.45|446.35|450.04|445.94|450.45|446.35|450.03|445.93|21
1635739720000|2021-11-01 04:08:40|450.03|445.93|450.13|446.03|450.13|446.03|449.88|445.78|22
1635739730000|2021-11-01 04:08:50|450.14|446.04|450.22|446.12|450.26|446.16|450.06|445.96|25
1635739740000|2021-11-01 04:09:00|450.23|446.13|450.17|446.07|450.38|446.28|450.09|445.99|27
1635739750000|2021-11-01 04:09:10|450.19|446.09|450.13|446.03|450.4|446.3|450.13|446.03|20
1635739760000|2021-11-01 04:09:20|450.2|446.1|450.15|446.05|450.21|446.11|450.05|445.95|20
1635739770000|2021-11-01 04:09:30|450.12|446.02|450.14|446.04|450.14|446.04|450.04|445.94|9
1635739780000|2021-11-01 04:09:40|450.18|446.08|450.34|446.24|450.51|446.41|450.1|446|22
1635739790000|2021-11-01 04:09:50|450.36|446.26|450.96|446.86|450.96|446.86|450.3|446.2|32
1635739800000|2021-11-01 04:10:00|450.97|446.87|450.61|446.51|450.97|446.87|450.58|446.48|27
1635739810000|2021-11-01 04:10:10|450.57|446.47|450.39|446.29|450.57|446.47|450.25|446.15|29
1635739820000|2021-11-01 04:10:20|450.37|446.27|450.48|446.38|450.61|446.51|450.37|446.27|26
1635739830000|2021-11-01 04:10:30|450.49|446.39|450.8|446.7|450.8|446.7|450.49|446.39|20
1635739840000|2021-11-01 04:10:40|450.77|446.67|450.81|446.71|450.87|446.77|450.67|446.57|19
1635739850000|2021-11-01 04:10:50|450.82|446.72|450.87|446.77|450.92|446.82|450.71|446.61|29
1635739860000|2021-11-01 04:11:00|450.83|446.73|450.9|446.8|450.95|446.85|450.6|446.5|29
1635739870000|2021-11-01 04:11:10|450.92|446.82|451.05|446.95|451.05|446.95|450.92|446.82|18
1635739880000|2021-11-01 04:11:20|451.06|446.96|451.09|446.99|451.1|447|451.06|446.96|6
1635739890000|2021-11-01 04:11:30|451.12|447.02|451.26|447.16|451.38|447.28|451.12|447.02|17
1635739900000|2021-11-01 04:11:40|451.27|447.17|451.59|447.49|451.59|447.49|451.27|447.17|24
1635739910000|2021-11-01 04:11:50|451.58|447.48|451.6|447.5|451.6|447.5|451.41|447.31|22
1635739920000|2021-11-01 04:12:00|451.67|447.57|451.37|447.27|451.67|447.57|451.37|447.27|18
1635739930000|2021-11-01 04:12:10|451.33|447.23|452.05|447.95|452.05|447.95|451.27|447.17|26
1635739940000|2021-11-01 04:12:20|452.07|447.97|452.17|448.07|452.17|448.07|451.82|447.72|22
1635739950000|2021-11-01 04:12:30|452.16|448.06|452.31|448.21|452.31|448.21|452.14|448.04|21
1635739960000|2021-11-01 04:12:40|452.36|448.26|452.84|448.74|452.84|448.74|452.34|448.24|19
1635739970000|2021-11-01 04:12:50|452.83|448.73|452.68|448.58|452.83|448.73|452.63|448.53|25
1635739980000|2021-11-01 04:13:00|452.69|448.59|452.77|448.67|452.84|448.74|452.66|448.56|28
1635739990000|2021-11-01 04:13:10|452.78|448.68|452.83|448.73|452.83|448.73|452.74|448.64|25
1635740000000|2021-11-01 04:13:20|452.82|448.72|453.04|448.94|453.04|448.94|452.77|448.67|21
1635740010000|2021-11-01 04:13:30|453.01|448.91|453.21|449.11|453.21|449.11|453.01|448.91|20
1635740020000|2021-11-01 04:13:40|453.2|449.1|453.05|448.95|453.26|449.16|452.96|448.86|29
1635740030000|2021-11-01 04:13:50|453.04|448.94|453.07|448.97|453.07|448.97|452.95|448.85|19
1635740040000|2021-11-01 04:14:00|453|448.9|453.09|448.99|453.09|448.99|452.91|448.81|19
1635740050000|2021-11-01 04:14:10|453.08|448.98|453.04|448.94|453.21|449.11|453.04|448.94|12
1635740060000|2021-11-01 04:14:20|453.06|448.96|453.22|449.12|453.26|449.16|453.04|448.94|24
1635740070000|2021-11-01 04:14:30|453.23|449.13|453.21|449.11|453.23|449.13|453.17|449.07|6
1635740080000|2021-11-01 04:14:40|453.22|449.12|453.18|449.08|453.22|449.12|453.18|449.08|2
1635740090000|2021-11-01 04:14:50|453.12|449.02|453.21|449.11|453.21|449.11|453.12|449.02|2
1635740100000|2021-11-01 04:15:00|453.26|449.16|453.27|449.17|453.29|449.19|453.2|449.1|11
1635740110000|2021-11-01 04:15:10|453.29|449.19|453.29|449.19|453.29|449.19|453.19|449.09|11
1635740120000|2021-11-01 04:15:20|453.28|449.18|453.17|449.07|453.3|449.2|453.17|449.07|8
1635740130000|2021-11-01 04:15:30|453.18|449.08|453.21|449.11|453.21|449.11|453.14|449.04|8
1635740140000|2021-11-01 04:15:40|453.24|449.14|453.4|449.3|453.4|449.3|453.23|449.13|13
1635740150000|2021-11-01 04:15:50|453.39|449.29|453.75|449.65|453.75|449.65|453.39|449.29|21
1635740160000|2021-11-01 04:16:00|453.74|449.64|453.77|449.67|453.78|449.68|453.74|449.64|5
1635740170000|2021-11-01 04:16:10|453.75|449.65|453.41|449.31|453.75|449.65|453.4|449.3|18
1635740180000|2021-11-01 04:16:20|453.39|449.29|453.66|449.56|453.66|449.56|453.39|449.29|18
1635740190000|2021-11-01 04:16:30|453.67|449.57|453.84|449.74|453.84|449.74|453.57|449.47|21
1635740200000|2021-11-01 04:16:40|453.85|449.75|453.74|449.64|453.86|449.76|453.73|449.63|12
1635740210000|2021-11-01 04:16:50|453.73|449.63|453.75|449.65|453.76|449.66|453.67|449.57|13
1635740220000|2021-11-01 04:17:00|453.7|449.6|453.61|449.51|453.73|449.63|453.56|449.46|16
1635740230000|2021-11-01 04:17:10|453.63|449.53|453.41|449.31|453.7|449.6|453.41|449.31|20
1635740240000|2021-11-01 04:17:20|453.39|449.29|453.37|449.27|453.44|449.34|453.36|449.26|19
1635740250000|2021-11-01 04:17:30|453.38|449.28|453.24|449.14|453.4|449.3|453.19|449.09|16
1635740260000|2021-11-01 04:17:40|453.3|449.2|453.14|449.04|453.35|449.25|453.14|449.04|18
1635740270000|2021-11-01 04:17:50|453.16|449.06|453.14|449.04|453.16|449.06|453.13|449.03|10
1635740280000|2021-11-01 04:18:00|453.15|449.05|453.22|449.12|453.22|449.12|453.13|449.03|14
1635740290000|2021-11-01 04:18:10|453.23|449.13|453.19|449.09|453.24|449.14|453.19|449.09|10
1635740300000|2021-11-01 04:18:20|453.18|449.08|453.21|449.11|453.24|449.14|453.16|449.06|19
1635740310000|2021-11-01 04:18:30|453.2|449.1|453.14|449.04|453.2|449.1|453.13|449.03|5
1635740320000|2021-11-01 04:18:40|453.16|449.06|453.14|449.04|453.17|449.07|453.11|449.01|13
1635740330000|2021-11-01 04:18:50|453.15|449.05|453.06|448.96|453.16|449.06|453.04|448.94|19
1635740340000|2021-11-01 04:19:00|453.05|448.95|452.96|448.86|453.08|448.98|452.96|448.86|20
1635740350000|2021-11-01 04:19:10|452.98|448.88|453.22|449.12|453.22|449.12|452.98|448.88|16
1635740360000|2021-11-01 04:19:20|453.2|449.1|453.22|449.12|453.24|449.14|453.18|449.08|15
1635740370000|2021-11-01 04:19:30|453.2|449.1|453.17|449.07|453.2|449.1|453.17|449.07|4
1635740380000|2021-11-01 04:19:40|453.19|449.09|453.43|449.33|453.44|449.34|453.19|449.09|15
1635740390000|2021-11-01 04:19:50|453.46|449.36|453.44|449.34|453.46|449.36|453.42|449.32|8
1635740400000|2021-11-01 04:20:00|453.43|449.33|453.49|449.39|453.49|449.39|453.32|449.22|13
1635740410000|2021-11-01 04:20:10|453.5|449.4|453.76|449.66|453.76|449.66|453.5|449.4|9
1635740420000|2021-11-01 04:20:20|453.77|449.67|453.9|449.8|453.9|449.8|453.77|449.67|8
1635740430000|2021-11-01 04:20:30|453.92|449.82|453.73|449.63|453.92|449.82|453.7|449.6|12
1635740440000|2021-11-01 04:20:40|453.7|449.6|453.78|449.68|453.78|449.68|453.59|449.49|19
1635740450000|2021-11-01 04:20:50|453.79|449.69|453.68|449.58|453.8|449.7|453.63|449.53|17
1635740460000|2021-11-01 04:21:00|453.66|449.56|453.74|449.64|453.77|449.67|453.64|449.54|13
1635740470000|2021-11-01 04:21:10|453.79|449.69|453.81|449.71|453.83|449.73|453.73|449.63|14
1635740480000|2021-11-01 04:21:20|453.82|449.72|453.75|449.65|453.84|449.74|453.75|449.65|13
1635740490000|2021-11-01 04:21:30|453.72|449.62|453.63|449.53|453.74|449.64|453.61|449.51|21
1635740500000|2021-11-01 04:21:40|453.62|449.52|453.62|449.52|453.64|449.54|453.62|449.52|3
1635740510000|2021-11-01 04:21:50|453.61|449.51|453.65|449.55|453.66|449.56|453.58|449.48|9
1635740520000|2021-11-01 04:22:00|453.63|449.53|453.61|449.51|453.63|449.53|453.61|449.51|5
1635740530000|2021-11-01 04:22:10|453.63|449.53|453.68|449.58|453.68|449.58|453.61|449.51|14
1635740540000|2021-11-01 04:22:20|453.66|449.56|453.7|449.6|453.77|449.67|453.66|449.56|12
1635740550000|2021-11-01 04:22:30|453.68|449.58|453.69|449.59|453.73|449.63|453.66|449.56|16
1635740560000|2021-11-01 04:22:40|453.7|449.6|453.8|449.7|453.8|449.7|453.66|449.56|14
1635740570000|2021-11-01 04:22:50|453.79|449.69|453.8|449.7|453.8|449.7|453.71|449.61|6
1635740580000|2021-11-01 04:23:00|453.81|449.71|453.72|449.62|453.81|449.71|453.7|449.6|11
1635740590000|2021-11-01 04:23:10|453.71|449.61|453.82|449.72|453.82|449.72|453.71|449.61|5
1635740600000|2021-11-01 04:23:20|453.81|449.71|453.77|449.67|453.81|449.71|453.75|449.65|9
1635740610000|2021-11-01 04:23:30|453.75|449.65|453.75|449.65|453.77|449.67|453.75|449.65|6
1635740620000|2021-11-01 04:23:40|453.74|449.64|453.83|449.73|453.83|449.73|453.74|449.64|4
1635740630000|2021-11-01 04:23:50|453.81|449.71|453.94|449.84|453.94|449.84|453.79|449.69|7
1635740640000|2021-11-01 04:24:00|453.95|449.85|453.96|449.86|453.96|449.86|453.9|449.8|13
1635740650000|2021-11-01 04:24:10|453.97|449.87|453.92|449.82|453.97|449.87|453.92|449.82|5
1635740660000|2021-11-01 04:24:20|453.94|449.84|453.97|449.87|453.97|449.87|453.9|449.8|7
1635740670000|2021-11-01 04:24:30|453.98|449.88|453.98|449.88|453.98|449.88|453.98|449.88|1
1635740680000|2021-11-01 04:24:40|454.03|449.93|454.14|450.04|454.16|450.06|454.03|449.93|11
1635740690000|2021-11-01 04:24:50|454.13|450.03|454.2|450.1|454.22|450.12|454.11|450.01|7
1635740700000|2021-11-01 04:25:00|454.21|450.11|454.2|450.1|454.24|450.14|454.2|450.1|7
1635740710000|2021-11-01 04:25:10|454.25|450.15|454.32|450.22|454.32|450.22|454.22|450.12|5
1635740720000|2021-11-01 04:25:20|454.33|450.23|454.31|450.21|454.34|450.24|454.31|450.21|7
1635740730000|2021-11-01 04:25:30|454.3|450.2|454.31|450.21|454.38|450.28|454.18|450.08|15
1635740740000|2021-11-01 04:25:40|454.3|450.2|454.3|450.2|454.3|450.2|454.21|450.11|5
1635740750000|2021-11-01 04:25:50|454.28|450.18|454.21|450.11|454.28|450.18|454.2|450.1|5
1635740760000|2021-11-01 04:26:00|454.2|450.1|454.26|450.16|454.3|450.2|454.2|450.1|4
1635740770000|2021-11-01 04:26:10|454.31|450.21|454.38|450.28|454.39|450.29|454.26|450.16|14
1635740780000|2021-11-01 04:26:20|454.39|450.29|454.37|450.27|454.42|450.32|454.37|450.27|5
1635740790000|2021-11-01 04:26:30|454.38|450.28|454.27|450.17|454.38|450.28|454.27|450.17|7
1635740800000|2021-11-01 04:26:40|454.28|450.18|454.32|450.22|454.32|450.22|454.28|450.18|4
1635740810000|2021-11-01 04:26:50|454.3|450.2|454.25|450.15|454.32|450.22|454.25|450.15|10
1635740820000|2021-11-01 04:27:00|454.24|450.14|454.23|450.13|454.26|450.16|454.13|450.03|16
1635740830000|2021-11-01 04:27:10|454.22|450.12|454.27|450.17|454.28|450.18|454.22|450.12|14
1635740840000|2021-11-01 04:27:20|454.28|450.18|454.27|450.17|454.28|450.18|454.26|450.16|6
1635740850000|2021-11-01 04:27:30|454.26|450.16|454.14|450.04|454.27|450.17|454.05|449.95|18
1635740860000|2021-11-01 04:27:40|454.13|450.03|453.95|449.85|454.13|450.03|453.95|449.85|17
1635740870000|2021-11-01 04:27:50|453.94|449.84|453.65|449.55|453.95|449.85|453.65|449.55|16
1635740880000|2021-11-01 04:28:00|453.64|449.54|453.61|449.51|453.64|449.54|453.61|449.51|6
1635740890000|2021-11-01 04:28:10|453.62|449.52|453.69|449.59|453.69|449.59|453.62|449.52|15
1635740900000|2021-11-01 04:28:20|453.68|449.58|453.7|449.6|453.7|449.6|453.66|449.56|16
1635740910000|2021-11-01 04:28:30|453.71|449.61|453.82|449.72|453.82|449.72|453.7|449.6|9
1635740920000|2021-11-01 04:28:40|453.87|449.77|453.92|449.82|453.92|449.82|453.87|449.77|7
1635740930000|2021-11-01 04:28:50|453.91|449.81|453.92|449.82|453.92|449.82|453.91|449.81|2
1635740940000|2021-11-01 04:29:00|453.93|449.83|453.9|449.8|454.03|449.93|453.9|449.8|16
1635740950000|2021-11-01 04:29:10|453.96|449.86|453.93|449.83|453.99|449.89|453.93|449.83|9
1635740960000|2021-11-01 04:29:20|453.94|449.84|453.83|449.73|453.94|449.84|453.81|449.71|15
1635740970000|2021-11-01 04:29:30|453.8|449.7|453.86|449.76|453.94|449.84|453.8|449.7|16
1635740980000|2021-11-01 04:29:40|453.8|449.7|453.75|449.65|453.83|449.73|453.75|449.65|7
1635740990000|2021-11-01 04:29:50|453.74|449.64|453.71|449.61|453.75|449.65|453.71|449.61|4
1635741000000|2021-11-01 04:30:00|453.7|449.6|453.56|449.46|453.7|449.6|453.56|449.46|7
1635741010000|2021-11-01 04:30:10|453.57|449.47|453.7|449.6|453.74|449.64|453.56|449.46|14
1635741020000|2021-11-01 04:30:20|453.69|449.59|453.83|449.73|453.83|449.73|453.68|449.58|14
1635741030000|2021-11-01 04:30:30|453.82|449.72|453.88|449.78|453.88|449.78|453.8|449.7|10
1635741040000|2021-11-01 04:30:40|453.86|449.76|453.91|449.81|453.91|449.81|453.86|449.76|5
1635741050000|2021-11-01 04:30:50|453.96|449.86|453.95|449.85|453.96|449.86|453.9|449.8|5
1635741060000|2021-11-01 04:31:00|453.97|449.87|453.94|449.84|454|449.9|453.94|449.84|8
1635741070000|2021-11-01 04:31:10|453.93|449.83|453.94|449.84|453.97|449.87|453.93|449.83|10
1635741080000|2021-11-01 04:31:20|453.95|449.85|453.98|449.88|453.98|449.88|453.95|449.85|6
1635741090000|2021-11-01 04:31:30|453.99|449.89|454.16|450.06|454.16|450.06|453.98|449.88|7
1635741100000|2021-11-01 04:31:40|454.15|450.05|454.42|450.32|454.42|450.32|454.15|450.05|19
1635741110000|2021-11-01 04:31:50|454.44|450.34|454.43|450.33|454.44|450.34|454.4|450.3|7
1635741120000|2021-11-01 04:32:00|454.45|450.35|454.47|450.37|454.47|450.37|454.43|450.33|3
1635741130000|2021-11-01 04:32:10|454.46|450.36|454.49|450.39|454.5|450.4|454.46|450.36|10
1635741140000|2021-11-01 04:32:20|454.51|450.41|454.48|450.38|454.51|450.41|454.48|450.38|3
1635741150000|2021-11-01 04:32:30|454.53|450.43|454.59|450.49|454.6|450.5|454.51|450.41|16
1635741160000|2021-11-01 04:32:40|454.6|450.5|454.77|450.67|454.78|450.68|454.59|450.49|15
1635741170000|2021-11-01 04:32:50|454.78|450.68|454.81|450.71|454.82|450.72|454.78|450.68|7
1635741180000|2021-11-01 04:33:00|454.83|450.73|454.89|450.79|454.89|450.79|454.83|450.73|7
1635741190000|2021-11-01 04:33:10|454.97|450.87|455.24|451.14|455.26|451.16|454.97|450.87|28
1635741200000|2021-11-01 04:33:20|455.28|451.18|455.47|451.37|455.65|451.55|455.28|451.18|27
1635741210000|2021-11-01 04:33:30|455.48|451.38|455.33|451.23|455.5|451.4|455.33|451.23|15
1635741220000|2021-11-01 04:33:40|455.32|451.22|455.31|451.21|455.37|451.27|455.15|451.05|23
1635741230000|2021-11-01 04:33:50|455.34|451.24|455.61|451.51|455.61|451.51|455.27|451.17|16
1635741240000|2021-11-01 04:34:00|455.57|451.47|455.56|451.46|455.61|451.51|455.54|451.44|17
1635741250000|2021-11-01 04:34:10|455.58|451.48|455.43|451.33|455.58|451.48|455.3|451.2|23
1635741260000|2021-11-01 04:34:20|455.41|451.31|455.43|451.33|455.44|451.34|455.4|451.3|8
1635741270000|2021-11-01 04:34:30|455.42|451.32|455.38|451.28|455.44|451.34|455.38|451.28|10
1635741280000|2021-11-01 04:34:40|455.39|451.29|455.34|451.24|455.39|451.29|455.34|451.24|5
1635741290000|2021-11-01 04:34:50|455.33|451.23|455.26|451.16|455.37|451.27|455.24|451.14|8
1635741300000|2021-11-01 04:35:00|455.27|451.17|455.3|451.2|455.3|451.2|455.27|451.17|3
1635741310000|2021-11-01 04:35:10|455.33|451.23|455.65|451.55|455.65|451.55|455.33|451.23|16
1635741320000|2021-11-01 04:35:20|455.66|451.56|455.74|451.64|455.79|451.69|455.66|451.56|9
1635741330000|2021-11-01 04:35:30|455.72|451.62|455.71|451.61|455.8|451.7|455.69|451.59|11
1635741340000|2021-11-01 04:35:40|455.73|451.63|455.68|451.58|455.73|451.63|455.68|451.58|8
1635741350000|2021-11-01 04:35:50|455.69|451.59|455.92|451.82|455.93|451.83|455.69|451.59|9
1635741360000|2021-11-01 04:36:00|455.86|451.76|455.75|451.65|455.88|451.78|455.73|451.63|7
1635741370000|2021-11-01 04:36:10|455.74|451.64|455.72|451.62|455.74|451.64|455.7|451.6|4
1635741380000|2021-11-01 04:36:20|455.73|451.63|455.82|451.72|455.87|451.77|455.73|451.63|11
1635741390000|2021-11-01 04:36:30|455.83|451.73|455.69|451.59|455.83|451.73|455.69|451.59|9
1635741400000|2021-11-01 04:36:40|455.64|451.54|455.64|451.54|455.66|451.56|455.64|451.54|3
1635741410000|2021-11-01 04:36:50|455.65|451.55|455.63|451.53|455.65|451.55|455.61|451.51|5
1635741420000|2021-11-01 04:37:00|455.61|451.51|455.71|451.61|455.71|451.61|455.6|451.5|19
1635741430000|2021-11-01 04:37:10|455.72|451.62|455.84|451.74|455.86|451.76|455.72|451.62|22
1635741440000|2021-11-01 04:37:20|455.79|451.69|455.77|451.67|455.87|451.77|455.72|451.62|12
1635741450000|2021-11-01 04:37:30|455.7|451.6|455.8|451.7|455.9|451.8|455.7|451.6|12
1635741460000|2021-11-01 04:37:40|455.9|451.8|455.8|451.7|455.9|451.8|455.8|451.7|2
1635741500000|2021-11-01 04:38:20|455.83|451.73|455.9|451.8|455.9|451.8|455.81|451.71|11
1635741510000|2021-11-01 04:38:30|455.91|451.81|455.81|451.71|455.92|451.82|455.81|451.71|13
1635741520000|2021-11-01 04:38:40|455.82|451.72|455.81|451.71|455.82|451.72|455.81|451.71|2
1635741530000|2021-11-01 04:38:50|455.82|451.72|455.81|451.71|455.82|451.72|455.81|451.71|4
1635741540000|2021-11-01 04:39:00|455.82|451.72|455.95|451.85|455.95|451.85|455.82|451.72|5
1635741560000|2021-11-01 04:39:20|455.94|451.84|455.95|451.85|455.95|451.85|455.94|451.84|2
1635741570000|2021-11-01 04:39:30|455.92|451.82|455.92|451.82|455.92|451.82|455.91|451.81|3
1635741590000|2021-11-01 04:39:50|455.93|451.83|455.92|451.82|455.97|451.87|455.91|451.81|11
1635741600000|2021-11-01 04:40:00|455.91|451.81|455.27|451.17|455.95|451.85|455.12|451.02|21
1635741610000|2021-11-01 04:40:10|455.28|451.18|455.3|451.2|455.31|451.21|455.28|451.18|15
1635741620000|2021-11-01 04:40:20|455.31|451.21|455.59|451.49|455.59|451.49|455.29|451.19|15
1635741630000|2021-11-01 04:40:30|455.58|451.48|455.59|451.49|455.59|451.49|455.57|451.47|3
1635741640000|2021-11-01 04:40:40|455.58|451.48|455.52|451.42|455.59|451.49|455.52|451.42|12
1635741650000|2021-11-01 04:40:50|455.53|451.43|455.58|451.48|455.58|451.48|455.5|451.4|11
1635741660000|2021-11-01 04:41:00|455.57|451.47|455.52|451.42|455.58|451.48|455.51|451.41|13
1635741670000|2021-11-01 04:41:10|455.53|451.43|455.59|451.49|455.59|451.49|455.52|451.42|8
1635741680000|2021-11-01 04:41:20|455.6|451.5|455.43|451.33|455.6|451.5|455.43|451.33|6
1635741690000|2021-11-01 04:41:30|455.41|451.31|455.33|451.23|455.41|451.31|455.3|451.2|15
1635741700000|2021-11-01 04:41:40|455.26|451.16|455.46|451.36|455.46|451.36|455.25|451.15|11
1635741710000|2021-11-01 04:41:50|455.48|451.38|455.73|451.63|455.73|451.63|455.48|451.38|13
1635741720000|2021-11-01 04:42:00|455.74|451.64|455.87|451.77|455.87|451.77|455.74|451.64|9
1635741730000|2021-11-01 04:42:10|455.86|451.76|455.83|451.73|455.87|451.77|455.83|451.73|10
1635741740000|2021-11-01 04:42:20|455.82|451.72|455.85|451.75|455.85|451.75|455.81|451.71|4
1635741750000|2021-11-01 04:42:30|455.87|451.77|455.9|451.8|455.92|451.82|455.87|451.77|11
1635741760000|2021-11-01 04:42:40|455.95|451.85|455.95|451.85|456|451.9|455.95|451.85|4
1635741770000|2021-11-01 04:42:50|455.96|451.86|456.04|451.94|456.04|451.94|455.9|451.8|7
1635741780000|2021-11-01 04:43:00|456.05|451.95|455.99|451.89|456.07|451.97|455.95|451.85|11
1635741790000|2021-11-01 04:43:10|456.03|451.93|456.07|451.97|456.08|451.98|455.97|451.87|8
1635741800000|2021-11-01 04:43:20|456.08|451.98|456.02|451.92|456.08|451.98|455.99|451.89|9
1635741810000|2021-11-01 04:43:30|455.97|451.87|456.01|451.91|456.04|451.94|455.92|451.82|9
1635741820000|2021-11-01 04:43:40|456.03|451.93|456.06|451.96|456.07|451.97|456.01|451.91|9
1635741830000|2021-11-01 04:43:50|456.05|451.95|456.17|452.07|456.17|452.07|456.05|451.95|10
1635741840000|2021-11-01 04:44:00|456.16|452.06|456.16|452.06|456.17|452.07|456.16|452.06|3
1635741850000|2021-11-01 04:44:10|456.17|452.07|456.2|452.1|456.2|452.1|456.16|452.06|3
1635741860000|2021-11-01 04:44:20|456.1|452|456.2|452.1|456.2|452.1|456.1|452|2
1635741870000|2021-11-01 04:44:30|456.16|452.06|456.16|452.06|456.16|452.06|456.16|452.06|1
1635741880000|2021-11-01 04:44:40|456.17|452.07|456.1|452|456.2|452.1|456.1|452|5
1635741890000|2021-11-01 04:44:50|456.14|452.04|456.14|452.04|456.17|452.07|456.1|452|10
1635741900000|2021-11-01 04:45:00|456.2|452.1|456.1|452|456.2|452.1|456.1|452|2
1635741910000|2021-11-01 04:45:10|456.12|452.02|456.1|452|456.2|452.1|456.1|452|4
1635741920000|2021-11-01 04:45:20|456.2|452.1|456.1|452|456.2|452.1|456.08|451.98|11
1635741930000|2021-11-01 04:45:30|456.09|451.99|455.81|451.71|456.1|452|455.75|451.65|16
1635741940000|2021-11-01 04:45:40|455.77|451.67|455.8|451.7|455.82|451.72|455.6|451.5|21
1635741950000|2021-11-01 04:45:50|455.81|451.71|455.72|451.62|455.81|451.71|455.6|451.5|25
1635741960000|2021-11-01 04:46:00|455.68|451.58|455.65|451.55|455.7|451.6|455.6|451.5|18
1635741970000|2021-11-01 04:46:10|455.7|451.6|455.79|451.69|455.81|451.71|455.69|451.59|17
1635741980000|2021-11-01 04:46:20|455.73|451.63|455.71|451.61|455.73|451.63|455.7|451.6|9
1635741990000|2021-11-01 04:46:30|455.7|451.6|455.71|451.61|455.71|451.61|455.7|451.6|2
1635742000000|2021-11-01 04:46:40|455.72|451.62|455.71|451.61|455.72|451.62|455.69|451.59|8
1635742010000|2021-11-01 04:46:50|455.68|451.58|455.61|451.51|455.68|451.58|455.61|451.51|9
1635742020000|2021-11-01 04:47:00|455.6|451.5|455.58|451.48|455.62|451.52|455.57|451.47|11
1635742030000|2021-11-01 04:47:10|455.57|451.47|455.49|451.39|455.57|451.47|455.48|451.38|16
1635742040000|2021-11-01 04:47:20|455.5|451.4|455.49|451.39|455.51|451.41|455.49|451.39|6
1635742050000|2021-11-01 04:47:30|455.5|451.4|455.5|451.4|455.5|451.4|455.5|451.4|1
1635742060000|2021-11-01 04:47:40|455.51|451.41|455.53|451.43|455.53|451.43|455.5|451.4|5
1635742070000|2021-11-01 04:47:50|455.5|451.4|455.4|451.3|455.52|451.42|455.4|451.3|15
1635742080000|2021-11-01 04:48:00|455.39|451.29|455.27|451.17|455.39|451.29|455.27|451.17|15
1635742090000|2021-11-01 04:48:10|455.29|451.19|455.26|451.16|455.29|451.19|455.26|451.16|5
1635742100000|2021-11-01 04:48:20|455.29|451.19|455.17|451.07|455.29|451.19|455.15|451.05|7
1635742110000|2021-11-01 04:48:30|455.11|451.01|455.04|450.94|455.15|451.05|455|450.9|13
1635742120000|2021-11-01 04:48:40|454.99|450.89|454.8|450.7|454.99|450.89|454.79|450.69|19
1635742130000|2021-11-01 04:48:50|454.79|450.69|454.94|450.84|455.01|450.91|454.77|450.67|17
1635742140000|2021-11-01 04:49:00|454.96|450.86|454.91|450.81|454.96|450.86|454.9|450.8|7
1635742150000|2021-11-01 04:49:10|454.86|450.76|454.8|450.7|454.91|450.81|454.8|450.7|14
1635742160000|2021-11-01 04:49:20|454.79|450.69|454.75|450.65|454.79|450.69|454.75|450.65|12
1635742170000|2021-11-01 04:49:30|454.76|450.66|454.93|450.83|454.94|450.84|454.75|450.65|8
1635742180000|2021-11-01 04:49:40|454.91|450.81|454.93|450.83|454.93|450.83|454.91|450.81|4
1635742190000|2021-11-01 04:49:50|454.92|450.82|454.89|450.79|454.92|450.82|454.83|450.73|14
1635742200000|2021-11-01 04:50:00|454.9|450.8|455.1|451|455.1|451|454.89|450.79|9
1635742210000|2021-11-01 04:50:10|455.11|451.01|455.14|451.04|455.14|451.04|455.1|451|9
1635742220000|2021-11-01 04:50:20|455.15|451.05|455.49|451.39|455.49|451.39|455.15|451.05|16
1635742230000|2021-11-01 04:50:30|455.5|451.4|455.63|451.53|455.64|451.54|455.49|451.39|15
1635742240000|2021-11-01 04:50:40|455.64|451.54|455.64|451.54|455.64|451.54|455.6|451.5|8
1635742250000|2021-11-01 04:50:50|455.63|451.53|455.49|451.39|455.63|451.53|455.49|451.39|9
1635742260000|2021-11-01 04:51:00|455.5|451.4|455.28|451.18|455.5|451.4|455.28|451.18|15
1635742270000|2021-11-01 04:51:10|455.34|451.24|455.29|451.19|455.36|451.26|455.23|451.13|13
1635742280000|2021-11-01 04:51:20|455.32|451.22|455.2|451.1|455.33|451.23|455.2|451.1|10
1635742290000|2021-11-01 04:51:30|455.21|451.11|455.25|451.15|455.26|451.16|455.2|451.1|5
1635742300000|2021-11-01 04:51:40|455.24|451.14|455.23|451.13|455.25|451.15|455.23|451.13|4
1635742310000|2021-11-01 04:51:50|455.24|451.14|455.29|451.19|455.29|451.19|455.24|451.14|5
1635742320000|2021-11-01 04:52:00|455.26|451.16|455.33|451.23|455.33|451.23|455.25|451.15|4
1635742330000|2021-11-01 04:52:10|455.35|451.25|455.38|451.28|455.38|451.28|455.35|451.25|4
1635742340000|2021-11-01 04:52:20|455.4|451.3|455.4|451.3|455.42|451.32|455.39|451.29|8
1635742350000|2021-11-01 04:52:30|455.39|451.29|455.42|451.32|455.44|451.34|455.38|451.28|8
1635742360000|2021-11-01 04:52:40|455.43|451.33|455.47|451.37|455.47|451.37|455.43|451.33|5
1635742370000|2021-11-01 04:52:50|455.46|451.36|455.47|451.37|455.47|451.37|455.46|451.36|2
1635742380000|2021-11-01 04:53:00|455.48|451.38|455.44|451.34|455.48|451.38|455.44|451.34|6
1635742390000|2021-11-01 04:53:10|455.43|451.33|455.31|451.21|455.45|451.35|455.31|451.21|8
1635742400000|2021-11-01 04:53:20|455.27|451.17|455.23|451.13|455.28|451.18|455.23|451.13|7
1635742410000|2021-11-01 04:53:30|455.22|451.12|455.34|451.24|455.36|451.26|455.22|451.12|10
1635742420000|2021-11-01 04:53:40|455.32|451.22|455.08|450.98|455.32|451.22|455.08|450.98|21
1635742430000|2021-11-01 04:53:50|455.07|450.97|454.88|450.78|455.07|450.97|454.87|450.77|21
1635742440000|2021-11-01 04:54:00|454.9|450.8|454.93|450.83|454.94|450.84|454.89|450.79|14
1635742450000|2021-11-01 04:54:10|454.94|450.84|454.96|450.86|454.96|450.86|454.94|450.84|3
1635742460000|2021-11-01 04:54:20|454.95|450.85|455.39|451.29|455.44|451.34|454.95|450.85|18
1635742470000|2021-11-01 04:54:30|455.43|451.33|455.46|451.36|455.46|451.36|455.43|451.33|5
1635742480000|2021-11-01 04:54:40|455.47|451.37|455.57|451.47|455.58|451.48|455.47|451.37|6
1635742490000|2021-11-01 04:54:50|455.51|451.41|455.52|451.42|455.54|451.44|455.5|451.4|8
1635742500000|2021-11-01 04:55:00|455.47|451.37|455.47|451.37|455.47|451.37|455.47|451.37|1
1635742510000|2021-11-01 04:55:10|455.36|451.26|455.31|451.21|455.37|451.27|455.31|451.21|10
1635742520000|2021-11-01 04:55:20|455.32|451.22|455.31|451.21|455.36|451.26|455.31|451.21|4
1635742530000|2021-11-01 04:55:30|455.3|451.2|455.14|451.04|455.3|451.2|455.11|451.01|11
1635742540000|2021-11-01 04:55:40|455.12|451.02|455.13|451.03|455.14|451.04|455.12|451.02|3
1635742550000|2021-11-01 04:55:50|455.14|451.04|455.29|451.19|455.34|451.24|455.12|451.02|15
1635742560000|2021-11-01 04:56:00|455.31|451.21|455.31|451.21|455.35|451.25|455.31|451.21|11
1635742570000|2021-11-01 04:56:10|455.34|451.24|455.35|451.25|455.35|451.25|455.34|451.24|2
1635742580000|2021-11-01 04:56:20|455.38|451.28|455.4|451.3|455.4|451.3|455.38|451.28|3
1635742590000|2021-11-01 04:56:30|455.39|451.29|455.32|451.22|455.39|451.29|455.32|451.22|4
1635742600000|2021-11-01 04:56:40|455.33|451.23|455.33|451.23|455.33|451.23|455.33|451.23|1
1635742620000|2021-11-01 04:57:00|455.34|451.24|455.26|451.16|455.35|451.25|455.26|451.16|7
1635742630000|2021-11-01 04:57:10|455.25|451.15|455.16|451.06|455.25|451.15|455.16|451.06|13
1635742640000|2021-11-01 04:57:20|455.15|451.05|455.18|451.08|455.18|451.08|455.14|451.04|5
1635742650000|2021-11-01 04:57:30|455.15|451.05|455.15|451.05|455.15|451.05|455.14|451.04|3
1635742660000|2021-11-01 04:57:40|455.11|451.01|455.1|451|455.12|451.02|455.1|451|3
1635742670000|2021-11-01 04:57:50|455.12|451.02|455.01|450.91|455.12|451.02|455.01|450.91|13
1635742690000|2021-11-01 04:58:10|455|450.9|455|450.9|455|450.9|455|450.9|1
1635742700000|2021-11-01 04:58:20|455.01|450.91|455.01|450.91|455.01|450.91|455.01|450.91|1
1635742710000|2021-11-01 04:58:30|455|450.9|455.02|450.92|455.05|450.95|454.97|450.87|6
1635742720000|2021-11-01 04:58:40|455.04|450.94|455.13|451.03|455.17|451.07|455.04|450.94|12
1635742730000|2021-11-01 04:58:50|455.12|451.02|455.12|451.02|455.12|451.02|455.12|451.02|1
1635742740000|2021-11-01 04:59:00|455.11|451.01|455.1|451|455.11|451.01|455.1|451|2
1635742750000|2021-11-01 04:59:10|455.08|450.98|454.61|450.51|455.08|450.98|454.61|450.51|19
1635742760000|2021-11-01 04:59:20|454.6|450.5|454.43|450.33|454.61|450.51|454.42|450.32|21
1635742770000|2021-11-01 04:59:30|454.42|450.32|454.31|450.21|454.42|450.32|454.3|450.2|8
1635742780000|2021-11-01 04:59:40|454.32|450.22|454.16|450.06|454.32|450.22|454.16|450.06|17
1635742790000|2021-11-01 04:59:50|454.17|450.07|453.75|449.65|454.17|450.07|453.75|449.65|15
1635742800000|2021-11-01 05:00:00|453.76|449.66|453.78|449.68|453.81|449.71|453.76|449.66|5
1635742810000|2021-11-01 05:00:10|453.8|449.7|453.58|449.48|453.81|449.71|453.52|449.42|17
1635742820000|2021-11-01 05:00:20|453.59|449.49|453.4|449.3|453.59|449.49|453.4|449.3|6
1635742830000|2021-11-01 05:00:30|453.41|449.31|453.43|449.33|453.5|449.4|453.4|449.3|17
1635742840000|2021-11-01 05:00:40|453.44|449.34|453.45|449.35|453.46|449.36|453.4|449.3|5
1635742850000|2021-11-01 05:00:50|453.46|449.36|453.46|449.36|453.46|449.36|453.46|449.36|1
1635742860000|2021-11-01 05:01:00|453.47|449.37|453.7|449.6|453.73|449.63|453.46|449.36|12
1635742870000|2021-11-01 05:01:10|453.68|449.58|453.66|449.56|453.68|449.58|453.64|449.54|7
1635742880000|2021-11-01 05:01:20|453.69|449.59|453.69|449.59|453.71|449.61|453.69|449.59|11
1635742890000|2021-11-01 05:01:30|453.7|449.6|453.96|449.86|453.99|449.89|453.7|449.6|19
1635742900000|2021-11-01 05:01:40|453.95|449.85|454.68|450.58|454.69|450.59|453.95|449.85|23
1635742910000|2021-11-01 05:01:50|454.65|450.55|454.64|450.54|454.74|450.64|454.64|450.54|15
1635742920000|2021-11-01 05:02:00|454.62|450.52|454.51|450.41|454.62|450.52|454.51|450.41|16
1635742930000|2021-11-01 05:02:10|454.52|450.42|454.44|450.34|454.52|450.42|454.44|450.34|9
1635742940000|2021-11-01 05:02:20|454.45|450.35|454.14|450.04|454.47|450.37|454.1|450|24
1635742950000|2021-11-01 05:02:30|454.12|450.02|454.09|449.99|454.13|450.03|454|449.9|13
1635742960000|2021-11-01 05:02:40|454.12|450.02|453.89|449.79|454.12|450.02|453.86|449.76|12
1635742970000|2021-11-01 05:02:50|453.83|449.73|453.8|449.7|453.83|449.73|453.8|449.7|5
1635742980000|2021-11-01 05:03:00|453.81|449.71|453.81|449.71|453.81|449.71|453.81|449.71|1
1635742990000|2021-11-01 05:03:10|453.82|449.72|453.82|449.72|453.85|449.75|453.81|449.71|9
1635743000000|2021-11-01 05:03:20|453.85|449.75|453.83|449.73|453.85|449.75|453.83|449.73|2
1635743010000|2021-11-01 05:03:30|453.85|449.75|453.92|449.82|453.92|449.82|453.84|449.74|4
1635743020000|2021-11-01 05:03:40|453.91|449.81|453.91|449.81|453.92|449.82|453.91|449.81|3
1635743030000|2021-11-01 05:03:50|453.9|449.8|453.91|449.81|453.91|449.81|453.9|449.8|2
1635743050000|2021-11-01 05:04:10|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1635743060000|2021-11-01 05:04:20|453.86|449.76|453.85|449.75|453.87|449.77|453.85|449.75|6
1635743070000|2021-11-01 05:04:30|453.81|449.71|453.81|449.71|453.82|449.72|453.81|449.71|5
1635743080000|2021-11-01 05:04:40|453.82|449.72|454.17|450.07|454.17|450.07|453.82|449.72|15
1635743090000|2021-11-01 05:04:50|454.16|450.06|454.05|449.95|454.17|450.07|453.98|449.88|18
1635743100000|2021-11-01 05:05:00|454.03|449.93|454.18|450.08|454.2|450.1|454.03|449.93|19
1635743110000|2021-11-01 05:05:10|454.15|450.05|453.83|449.73|454.15|450.05|453.83|449.73|21
1635743120000|2021-11-01 05:05:20|453.85|449.75|453.78|449.68|453.92|449.82|453.78|449.68|15
1635743130000|2021-11-01 05:05:30|453.72|449.62|453.69|449.59|453.82|449.72|453.63|449.53|15
1635743140000|2021-11-01 05:05:40|453.71|449.61|453.69|449.59|453.72|449.62|453.69|449.59|4
1635743150000|2021-11-01 05:05:50|453.72|449.62|453.74|449.64|453.74|449.64|453.71|449.61|7
1635743160000|2021-11-01 05:06:00|453.73|449.63|453.64|449.54|453.73|449.63|453.64|449.54|8
1635743170000|2021-11-01 05:06:10|453.63|449.53|453.61|449.51|453.65|449.55|453.61|449.51|9
1635743180000|2021-11-01 05:06:20|453.62|449.52|453.64|449.54|453.64|449.54|453.62|449.52|3
1635743190000|2021-11-01 05:06:30|453.65|449.55|453.93|449.83|453.93|449.83|453.65|449.55|17
1635743200000|2021-11-01 05:06:40|453.92|449.82|454.04|449.94|454.07|449.97|453.92|449.82|14
1635743210000|2021-11-01 05:06:50|454.03|449.93|454.04|449.94|454.04|449.94|454.03|449.93|8
1635743220000|2021-11-01 05:07:00|454.03|449.93|454.02|449.92|454.03|449.93|454.02|449.92|2
1635743230000|2021-11-01 05:07:10|454.01|449.91|454.04|449.94|454.04|449.94|454|449.9|7
1635743240000|2021-11-01 05:07:20|454.05|449.95|454.1|450|454.1|450|454.04|449.94|12
1635743250000|2021-11-01 05:07:30|454.11|450.01|454.12|450.02|454.12|450.02|454.11|450.01|2
1635743260000|2021-11-01 05:07:40|454.13|450.03|454.14|450.04|454.16|450.06|454.12|450.02|6
1635743270000|2021-11-01 05:07:50|454.15|450.05|454.47|450.37|454.47|450.37|454.13|450.03|19
1635743280000|2021-11-01 05:08:00|454.48|450.38|454.4|450.3|454.51|450.41|454.4|450.3|13
1635743290000|2021-11-01 05:08:10|454.39|450.29|454.42|450.32|454.43|450.33|454.39|450.29|5
1635743300000|2021-11-01 05:08:20|454.41|450.31|454.41|450.31|454.41|450.31|454.41|450.31|1
1635743310000|2021-11-01 05:08:30|454.39|450.29|454.38|450.28|454.39|450.29|454.37|450.27|7
1635743320000|2021-11-01 05:08:40|454.37|450.27|454.49|450.39|454.49|450.39|454.37|450.27|10
1635743330000|2021-11-01 05:08:50|454.52|450.42|454.52|450.42|454.53|450.43|454.5|450.4|12
1635743340000|2021-11-01 05:09:00|454.53|450.43|454.56|450.46|454.56|450.46|454.44|450.34|11
1635743350000|2021-11-01 05:09:10|454.59|450.49|454.62|450.52|454.62|450.52|454.56|450.46|7
1635743360000|2021-11-01 05:09:20|454.63|450.53|454.69|450.59|454.7|450.6|454.6|450.5|10
1635743370000|2021-11-01 05:09:30|454.72|450.62|454.7|450.6|454.72|450.62|454.68|450.58|5
1635743380000|2021-11-01 05:09:40|454.69|450.59|455.63|451.53|455.85|451.75|454.68|450.58|25
1635743390000|2021-11-01 05:09:50|455.65|451.55|455.51|451.41|455.72|451.62|455.5|451.4|21
1635743400000|2021-11-01 05:10:00|455.5|451.4|455.23|451.13|455.5|451.4|455.23|451.13|17
1635743410000|2021-11-01 05:10:10|455.17|451.07|455.14|451.04|455.17|451.07|455.13|451.03|13
1635743420000|2021-11-01 05:10:20|455.15|451.05|455.24|451.14|455.25|451.15|455.13|451.03|14
1635743430000|2021-11-01 05:10:30|455.23|451.13|455.33|451.23|455.37|451.27|455.23|451.13|11
1635743440000|2021-11-01 05:10:40|455.31|451.21|455.41|451.31|455.41|451.31|455.31|451.21|7
1635743450000|2021-11-01 05:10:50|455.43|451.33|455.68|451.58|455.69|451.59|455.43|451.33|32
1635743460000|2021-11-01 05:11:00|455.67|451.57|455.24|451.14|455.69|451.59|455.24|451.14|27
1635743470000|2021-11-01 05:11:10|455.22|451.12|455.19|451.09|455.22|451.12|455.17|451.07|10
1635743480000|2021-11-01 05:11:20|455.18|451.08|455.09|450.99|455.19|451.09|455.09|450.99|7
1635743490000|2021-11-01 05:11:30|455.13|451.03|455.11|451.01|455.13|451.03|455.07|450.97|7
1635743500000|2021-11-01 05:11:40|455.1|451|455.02|450.92|455.14|451.04|455|450.9|8
1635743510000|2021-11-01 05:11:50|455.08|450.98|454.74|450.64|455.08|450.98|454.69|450.59|20
1635743520000|2021-11-01 05:12:00|454.73|450.63|454.7|450.6|454.8|450.7|454.7|450.6|9
1635743530000|2021-11-01 05:12:10|454.71|450.61|454.61|450.51|454.71|450.61|454.59|450.49|13
1635743540000|2021-11-01 05:12:20|454.62|450.52|454.62|450.52|454.63|450.53|454.61|450.51|7
1635743550000|2021-11-01 05:12:30|454.61|450.51|454.61|450.51|454.61|450.51|454.61|450.51|1
1635743560000|2021-11-01 05:12:40|454.66|450.56|454.51|450.41|454.66|450.56|454.49|450.39|15
1635743570000|2021-11-01 05:12:50|454.49|450.39|455.44|451.34|455.44|451.34|454.47|450.37|26
1635743580000|2021-11-01 05:13:00|455.45|451.35|455.45|451.35|455.65|451.55|455.44|451.34|19
1635743590000|2021-11-01 05:13:10|455.48|451.38|455.68|451.58|455.71|451.61|455.47|451.37|19
1635743600000|2021-11-01 05:13:20|455.7|451.6|455.8|451.7|455.84|451.74|455.69|451.59|13
1635743610000|2021-11-01 05:13:30|455.81|451.71|455.82|451.72|455.93|451.83|455.79|451.69|20
1635743620000|2021-11-01 05:13:40|455.83|451.73|455.83|451.73|455.85|451.75|455.81|451.71|12
1635743630000|2021-11-01 05:13:50|455.81|451.71|455.85|451.75|456|451.9|455.8|451.7|17
1635743640000|2021-11-01 05:14:00|455.82|451.72|455.86|451.76|455.86|451.76|455.82|451.72|5
1635743650000|2021-11-01 05:14:10|455.83|451.73|455.74|451.64|455.86|451.76|455.74|451.64|15
1635743660000|2021-11-01 05:14:20|455.73|451.63|455.69|451.59|455.73|451.63|455.68|451.58|11
1635743680000|2021-11-01 05:14:40|455.68|451.58|455.51|451.41|455.72|451.62|455.51|451.41|17
1635743690000|2021-11-01 05:14:50|455.52|451.42|455.38|451.28|455.52|451.42|455.37|451.27|11
1635743700000|2021-11-01 05:15:00|455.39|451.29|455.46|451.36|455.46|451.36|455.37|451.27|10
1635743710000|2021-11-01 05:15:10|455.48|451.38|455.49|451.39|455.52|451.42|455.45|451.35|14
1635743720000|2021-11-01 05:15:20|455.47|451.37|455.44|451.34|455.47|451.37|455.42|451.32|6
1635743730000|2021-11-01 05:15:30|455.39|451.29|455.34|451.24|455.4|451.3|455.3|451.2|13
1635743740000|2021-11-01 05:15:40|455.32|451.22|455.38|451.28|455.38|451.28|455.32|451.22|10
1635743750000|2021-11-01 05:15:50|455.33|451.23|455.51|451.41|455.51|451.41|455.33|451.23|14
1635743760000|2021-11-01 05:16:00|455.49|451.39|455.5|451.4|455.51|451.41|455.46|451.36|8
1635743770000|2021-11-01 05:16:10|455.49|451.39|455.49|451.39|455.49|451.39|455.49|451.39|1
1635743780000|2021-11-01 05:16:20|455.46|451.36|455.44|451.34|455.49|451.39|455.44|451.34|12
1635743790000|2021-11-01 05:16:30|455.43|451.33|455.42|451.32|455.45|451.35|455.37|451.27|11
1635743800000|2021-11-01 05:16:40|455.43|451.33|455.34|451.24|455.43|451.33|455.3|451.2|11
1635743810000|2021-11-01 05:16:50|455.31|451.21|455.31|451.21|455.31|451.21|455.31|451.21|1
1635743820000|2021-11-01 05:17:00|455.22|451.12|455.26|451.16|455.3|451.2|455.22|451.12|6
1635743830000|2021-11-01 05:17:10|455.25|451.15|454.92|450.82|455.25|451.15|454.92|450.82|29
1635743840000|2021-11-01 05:17:20|454.94|450.84|454.94|450.84|454.95|450.85|454.91|450.81|6
1635743850000|2021-11-01 05:17:30|454.92|450.82|454.94|450.84|454.95|450.85|454.92|450.82|4
1635743860000|2021-11-01 05:17:40|454.95|450.85|454.95|450.85|454.96|450.86|454.92|450.82|9
1635743870000|2021-11-01 05:17:50|454.96|450.86|454.94|450.84|454.97|450.87|454.94|450.84|6
1635743880000|2021-11-01 05:18:00|454.93|450.83|454.9|450.8|454.95|450.85|454.9|450.8|8
1635743890000|2021-11-01 05:18:10|454.91|450.81|454.98|450.88|454.99|450.89|454.9|450.8|11
1635743900000|2021-11-01 05:18:20|454.99|450.89|454.98|450.88|455|450.9|454.98|450.88|12
1635743910000|2021-11-01 05:18:30|454.99|450.89|454.99|450.89|454.99|450.89|454.98|450.88|3
1635743920000|2021-11-01 05:18:40|455|450.9|455.13|451.03|455.14|451.04|454.97|450.87|13
1635743930000|2021-11-01 05:18:50|455.14|451.04|455.58|451.48|455.58|451.48|455.14|451.04|18
1635743940000|2021-11-01 05:19:00|455.54|451.44|455.62|451.52|455.62|451.52|455.54|451.44|5
1635743950000|2021-11-01 05:19:10|455.63|451.53|455.74|451.64|455.74|451.64|455.63|451.53|7
1635743960000|2021-11-01 05:19:20|455.73|451.63|455.82|451.72|455.83|451.73|455.73|451.63|6
1635743970000|2021-11-01 05:19:30|455.78|451.68|455.78|451.68|455.78|451.68|455.78|451.68|1
1635743980000|2021-11-01 05:19:40|455.81|451.71|455.92|451.82|455.94|451.84|455.81|451.71|9
1635743990000|2021-11-01 05:19:50|455.93|451.83|455.93|451.83|455.93|451.83|455.93|451.83|1
1635744000000|2021-11-01 05:20:00|455.96|451.86|455.92|451.82|455.96|451.86|455.92|451.82|2
1635744010000|2021-11-01 05:20:10|455.93|451.83|455.93|451.83|455.95|451.85|455.93|451.83|5
1635744020000|2021-11-01 05:20:20|455.99|451.89|456|451.9|456.07|451.97|455.99|451.89|4
1635744030000|2021-11-01 05:20:30|456.04|451.94|456.04|451.94|456.04|451.94|456.04|451.94|1
1635744040000|2021-11-01 05:20:40|456.03|451.93|456|451.9|456.03|451.93|456|451.9|5
1635744050000|2021-11-01 05:20:50|455.96|451.86|455.89|451.79|456.03|451.93|455.82|451.72|22
1635744060000|2021-11-01 05:21:00|455.83|451.73|456.1|452|456.12|452.02|455.83|451.73|22
1635744070000|2021-11-01 05:21:10|456.11|452.01|456.12|452.02|456.12|452.02|456.1|452|3
1635744090000|2021-11-01 05:21:30|456.11|452.01|456.12|452.02|456.14|452.04|456.1|452|7
1635744100000|2021-11-01 05:21:40|456.11|452.01|456.11|452.01|456.12|452.02|456.11|452.01|3
1635744110000|2021-11-01 05:21:50|456.13|452.03|456.22|452.12|456.25|452.15|456.13|452.03|18
1635744120000|2021-11-01 05:22:00|456.1|452|456.21|452.11|456.23|452.13|456.1|452|15
1635744130000|2021-11-01 05:22:10|456.19|452.09|456.22|452.12|456.24|452.14|456.05|451.95|25
1635744140000|2021-11-01 05:22:20|456.23|452.13|456.38|452.28|456.38|452.28|456.23|452.13|8
1635744150000|2021-11-01 05:22:30|456.37|452.27|456.37|452.27|456.37|452.27|456.37|452.27|1
1635744160000|2021-11-01 05:22:40|456.36|452.26|456.36|452.26|456.37|452.27|456.3|452.2|9
1635744170000|2021-11-01 05:22:50|456.35|452.25|456.59|452.49|456.59|452.49|456.32|452.22|16
1635744180000|2021-11-01 05:23:00|456.61|452.51|456.62|452.52|456.66|452.56|456.61|452.51|9
1635744190000|2021-11-01 05:23:10|456.61|452.51|456.67|452.57|456.74|452.64|456.6|452.5|13
1635744200000|2021-11-01 05:23:20|456.66|452.56|456.65|452.55|456.67|452.57|456.6|452.5|8
1635744210000|2021-11-01 05:23:30|456.64|452.54|456.14|452.04|456.64|452.54|456.12|452.02|32
1635744220000|2021-11-01 05:23:40|456.12|452.02|456.25|452.15|456.27|452.17|456.05|451.95|25
1635744230000|2021-11-01 05:23:50|456.29|452.19|456.3|452.2|456.45|452.35|456.29|452.19|19
1635744240000|2021-11-01 05:24:00|456.32|452.22|456.55|452.45|456.56|452.46|456.32|452.22|14
1635744250000|2021-11-01 05:24:10|456.52|452.42|456.55|452.45|456.56|452.46|456.52|452.42|12
1635744260000|2021-11-01 05:24:20|456.54|452.44|456.33|452.23|456.54|452.44|456.33|452.23|12
1635744270000|2021-11-01 05:24:30|456.34|452.24|456.33|452.23|456.35|452.25|456.29|452.19|10
1635744280000|2021-11-01 05:24:40|456.29|452.19|456.26|452.16|456.34|452.24|456.2|452.1|14
1635744290000|2021-11-01 05:24:50|456.27|452.17|456.27|452.17|456.27|452.17|456.26|452.16|3
1635744300000|2021-11-01 05:25:00|456.2|452.1|456.11|452.01|456.25|452.15|456.06|451.96|14
1635744310000|2021-11-01 05:25:10|456.13|452.03|456.01|451.91|456.14|452.04|456.01|451.91|16
1635744320000|2021-11-01 05:25:20|456.06|451.96|456.07|451.97|456.09|451.99|456.02|451.92|9
1635744330000|2021-11-01 05:25:30|456.08|451.98|455.93|451.83|456.08|451.98|455.93|451.83|8
1635744340000|2021-11-01 05:25:40|455.95|451.85|455.93|451.83|456|451.9|455.88|451.78|16
1635744350000|2021-11-01 05:25:50|455.95|451.85|455.94|451.84|455.98|451.88|455.92|451.82|11
1635744360000|2021-11-01 05:26:00|455.98|451.88|455.91|451.81|456.01|451.91|455.9|451.8|14
1635744370000|2021-11-01 05:26:10|455.95|451.85|456.16|452.06|456.22|452.12|455.95|451.85|18
1635744380000|2021-11-01 05:26:20|456.15|452.05|455.98|451.88|456.16|452.06|455.98|451.88|12
1635744390000|2021-11-01 05:26:30|456|451.9|456.25|452.15|456.26|452.16|456|451.9|9
1635744400000|2021-11-01 05:26:40|456.26|452.16|456.09|451.99|456.26|452.16|456.09|451.99|11
1635744410000|2021-11-01 05:26:50|456.15|452.05|456.23|452.13|456.23|452.13|456|451.9|20
1635744420000|2021-11-01 05:27:00|456.18|452.08|456.21|452.11|456.23|452.13|456.17|452.07|5
1635744430000|2021-11-01 05:27:10|456.23|452.13|456.23|452.13|456.23|452.13|456.17|452.07|5
1635744440000|2021-11-01 05:27:20|456.16|452.06|456.31|452.21|456.33|452.23|456.16|452.06|12
1635744450000|2021-11-01 05:27:30|456.33|452.23|456.28|452.18|456.33|452.23|456.28|452.18|2
1635744460000|2021-11-01 05:27:40|456.33|452.23|455.95|451.85|456.33|452.23|455.95|451.85|14
1635744470000|2021-11-01 05:27:50|455.96|451.86|455.87|451.77|455.97|451.87|455.87|451.77|21
1635744480000|2021-11-01 05:28:00|455.95|451.85|455.88|451.78|455.95|451.85|455.88|451.78|5
1635744490000|2021-11-01 05:28:10|455.87|451.77|455.92|451.82|455.92|451.82|455.79|451.69|6
1635744500000|2021-11-01 05:28:20|455.93|451.83|455.95|451.85|455.95|451.85|455.92|451.82|7
1635744510000|2021-11-01 05:28:30|455.93|451.83|455.94|451.84|455.96|451.86|455.93|451.83|6
1635744520000|2021-11-01 05:28:40|455.95|451.85|455.97|451.87|455.99|451.89|455.95|451.85|4
1635744530000|2021-11-01 05:28:50|455.96|451.86|455.95|451.85|455.96|451.86|455.94|451.84|5
1635744540000|2021-11-01 05:29:00|455.94|451.84|455.95|451.85|455.95|451.85|455.94|451.84|2
1635744550000|2021-11-01 05:29:10|455.96|451.86|455.92|451.82|455.96|451.86|455.92|451.82|3
1635744560000|2021-11-01 05:29:20|455.91|451.81|455.94|451.84|455.96|451.86|455.8|451.7|7
1635744570000|2021-11-01 05:29:30|455.9|451.8|455.97|451.87|455.97|451.87|455.9|451.8|3
1635744580000|2021-11-01 05:29:40|455.96|451.86|455.96|451.86|455.96|451.86|455.94|451.84|3
1635744590000|2021-11-01 05:29:50|455.97|451.87|455.96|451.86|455.97|451.87|455.96|451.86|4
1635744600000|2021-11-01 05:30:00|455.98|451.88|456.13|452.03|456.14|452.04|455.98|451.88|12
1635744610000|2021-11-01 05:30:10|456.11|452.01|456.04|451.94|456.12|452.02|455.93|451.83|13
1635744620000|2021-11-01 05:30:20|456.05|451.95|456.13|452.03|456.2|452.1|455.96|451.86|15
1635744630000|2021-11-01 05:30:30|456.14|452.04|456.17|452.07|456.21|452.11|456.14|452.04|5
1635744640000|2021-11-01 05:30:40|456.14|452.04|456.1|452|456.32|452.22|456.1|452|4
1635744650000|2021-11-01 05:30:50|456.2|452.1|456.06|451.96|456.2|452.1|456.05|451.95|14
1635744660000|2021-11-01 05:31:00|456.05|451.95|456|451.9|456.07|451.97|456|451.9|9
1635744670000|2021-11-01 05:31:10|456.04|451.94|455.95|451.85|456.06|451.96|455.94|451.84|11
1635744680000|2021-11-01 05:31:20|455.94|451.84|455.95|451.85|455.98|451.88|455.88|451.78|12
1635744690000|2021-11-01 05:31:30|455.96|451.86|455.95|451.85|455.96|451.86|455.95|451.85|2
1635744700000|2021-11-01 05:31:40|455.92|451.82|455.96|451.86|455.96|451.86|455.92|451.82|5
1635744710000|2021-11-01 05:31:50|455.98|451.88|455.99|451.89|455.99|451.89|455.96|451.86|11
1635744720000|2021-11-01 05:32:00|455.98|451.88|455.95|451.85|455.98|451.88|455.95|451.85|3
1635744730000|2021-11-01 05:32:10|455.94|451.84|456|451.9|456|451.9|455.93|451.83|10
1635744740000|2021-11-01 05:32:20|456.04|451.94|456.14|452.04|456.14|452.04|456.01|451.91|10
1635744750000|2021-11-01 05:32:30|456.23|452.13|456.24|452.14|456.24|452.14|456.23|452.13|2
1635744760000|2021-11-01 05:32:40|456.23|452.13|456.24|452.14|456.24|452.14|456.22|452.12|8
1635744770000|2021-11-01 05:32:50|456.27|452.17|456.25|452.15|456.27|452.17|456.24|452.14|3
1635744780000|2021-11-01 05:33:00|456.45|452.35|456.4|452.3|456.49|452.39|456.34|452.24|14
1635744790000|2021-11-01 05:33:10|456.41|452.31|456.4|452.3|456.42|452.32|456.4|452.3|7
1635744800000|2021-11-01 05:33:20|456.41|452.31|456.41|452.31|456.42|452.32|456.4|452.3|4
1635744810000|2021-11-01 05:33:30|456.4|452.3|456.58|452.48|456.58|452.48|456.4|452.3|10
1635744820000|2021-11-01 05:33:40|456.51|452.41|456.51|452.41|456.59|452.49|456.51|452.41|4
1635744830000|2021-11-01 05:33:50|456.5|452.4|456.5|452.4|456.5|452.4|456.5|452.4|1
1635744840000|2021-11-01 05:34:00|456.47|452.37|456.53|452.43|456.53|452.43|456.47|452.37|2
1635744850000|2021-11-01 05:34:10|456.55|452.45|456.54|452.44|456.55|452.45|456.48|452.38|6
1635744860000|2021-11-01 05:34:20|456.56|452.46|456.51|452.41|456.56|452.46|456.51|452.41|4
1635744870000|2021-11-01 05:34:30|456.55|452.45|456.5|452.4|456.55|452.45|456.5|452.4|5
1635744880000|2021-11-01 05:34:40|456.53|452.43|456.5|452.4|456.56|452.46|456.48|452.38|5
1635744890000|2021-11-01 05:34:50|456.44|452.34|456.5|452.4|456.5|452.4|456.44|452.34|4
1635744900000|2021-11-01 05:35:00|456.44|452.34|456.5|452.4|456.5|452.4|456.44|452.34|4
1635744910000|2021-11-01 05:35:10|456.4|452.3|456.43|452.33|456.46|452.36|456.36|452.26|7
1635744920000|2021-11-01 05:35:20|456.45|452.35|456.6|452.5|456.6|452.5|456.39|452.29|10
1635744930000|2021-11-01 05:35:30|456.62|452.52|456.66|452.56|456.71|452.61|456.61|452.51|15
1635744940000|2021-11-01 05:35:40|456.64|452.54|456.57|452.47|456.64|452.54|456.57|452.47|4
1635744950000|2021-11-01 05:35:50|456.56|452.46|456.55|452.45|456.58|452.48|456.55|452.45|6
1635744960000|2021-11-01 05:36:00|456.53|452.43|456.34|452.24|456.53|452.43|456.32|452.22|22
1635744970000|2021-11-01 05:36:10|456.3|452.2|456.48|452.38|456.48|452.38|456.23|452.13|13
1635744980000|2021-11-01 05:36:20|456.49|452.39|456.62|452.52|456.62|452.52|456.49|452.39|15
1635744990000|2021-11-01 05:36:30|456.64|452.54|456.62|452.52|456.64|452.54|456.61|452.51|3
1635745000000|2021-11-01 05:36:40|456.61|452.51|456.53|452.43|456.62|452.52|456.53|452.43|8
1635745010000|2021-11-01 05:36:50|456.54|452.44|456.54|452.44|456.54|452.44|456.54|452.44|1
1635745020000|2021-11-01 05:37:00|456.48|452.38|456.35|452.25|456.56|452.46|456.35|452.25|18
1635745030000|2021-11-01 05:37:10|456.36|452.26|456.55|452.45|456.55|452.45|456.31|452.21|18
1635745040000|2021-11-01 05:37:20|456.56|452.46|456.53|452.43|456.56|452.46|456.52|452.42|4
1635745050000|2021-11-01 05:37:30|456.51|452.41|456.42|452.32|456.51|452.41|456.42|452.32|11
1635745060000|2021-11-01 05:37:40|456.41|452.31|456.21|452.11|456.41|452.31|456.21|452.11|14
1635745070000|2021-11-01 05:37:50|456.22|452.12|456.19|452.09|456.26|452.16|456.19|452.09|8
1635745080000|2021-11-01 05:38:00|456.09|451.99|456.05|451.95|456.09|451.99|456.04|451.94|8
1635745090000|2021-11-01 05:38:10|456.06|451.96|456.03|451.93|456.06|451.96|456.03|451.93|5
1635745100000|2021-11-01 05:38:20|456.02|451.92|456.04|451.94|456.04|451.94|456.01|451.91|4
1635745110000|2021-11-01 05:38:30|456.05|451.95|456.03|451.93|456.06|451.96|455.99|451.89|11
1635745120000|2021-11-01 05:38:40|456|451.9|456.3|452.2|456.33|452.23|456|451.9|15
1635745130000|2021-11-01 05:38:50|456.31|452.21|456.32|452.22|456.34|452.24|456.29|452.19|7
1635745140000|2021-11-01 05:39:00|456.33|452.23|456.33|452.23|456.33|452.23|456.33|452.23|1
1635745150000|2021-11-01 05:39:10|456.32|452.22|456.34|452.24|456.34|452.24|456.32|452.22|3
1635745160000|2021-11-01 05:39:20|456.31|452.21|456.32|452.22|456.34|452.24|456.29|452.19|7
1635745170000|2021-11-01 05:39:30|456.33|452.23|456.34|452.24|456.39|452.29|456.32|452.22|6
1635745180000|2021-11-01 05:39:40|456.36|452.26|456.31|452.21|456.36|452.26|456.31|452.21|8
1635745190000|2021-11-01 05:39:50|456.33|452.23|456.32|452.22|456.33|452.23|456.31|452.21|4
1635745200000|2021-11-01 05:40:00|456.3|452.2|456.3|452.2|456.3|452.2|456.3|452.2|1
1635745210000|2021-11-01 05:40:10|456.31|452.21|456.32|452.22|456.32|452.22|456.31|452.21|2
1635745220000|2021-11-01 05:40:20|456.33|452.23|456.4|452.3|456.4|452.3|456.31|452.21|6
1635745230000|2021-11-01 05:40:30|456.39|452.29|456.48|452.38|456.49|452.39|456.39|452.29|9
1635745240000|2021-11-01 05:40:40|456.5|452.4|456.65|452.55|456.65|452.55|456.5|452.4|8
1635745250000|2021-11-01 05:40:50|456.64|452.54|456.63|452.53|456.64|452.54|456.58|452.48|7
1635745260000|2021-11-01 05:41:00|456.6|452.5|456.48|452.38|456.6|452.5|456.34|452.24|20
1635745270000|2021-11-01 05:41:10|456.49|452.39|456.56|452.46|456.58|452.48|456.49|452.39|13
1635745280000|2021-11-01 05:41:20|456.58|452.48|456.59|452.49|456.6|452.5|456.54|452.44|9
1635745290000|2021-11-01 05:41:30|456.56|452.46|456.55|452.45|456.56|452.46|456.55|452.45|2
1635745300000|2021-11-01 05:41:40|456.52|452.42|456.46|452.36|456.52|452.42|456.43|452.33|8
1635745320000|2021-11-01 05:42:00|456.47|452.37|456.39|452.29|456.47|452.37|456.39|452.29|15
1635745330000|2021-11-01 05:42:10|456.4|452.3|456.23|452.13|456.4|452.3|456.23|452.13|10
1635745340000|2021-11-01 05:42:20|456.24|452.14|456.16|452.06|456.24|452.14|456.16|452.06|6
1635745350000|2021-11-01 05:42:30|456.15|452.05|456|451.9|456.15|452.05|455.97|451.87|13
1635745360000|2021-11-01 05:42:40|456.01|451.91|455.98|451.88|456.04|451.94|455.96|451.86|14
1635745370000|2021-11-01 05:42:50|455.96|451.86|456.01|451.91|456.05|451.95|455.96|451.86|19
1635745380000|2021-11-01 05:43:00|456.03|451.93|456.06|451.96|456.1|452|456.03|451.93|15
1635745390000|2021-11-01 05:43:10|456.05|451.95|456.03|451.93|456.06|451.96|456.03|451.93|11
1635745400000|2021-11-01 05:43:20|456.06|451.96|456.09|451.99|456.11|452.01|456.03|451.93|12
1635745410000|2021-11-01 05:43:30|456.11|452.01|456.14|452.04|456.14|452.04|456.1|452|6
1635745420000|2021-11-01 05:43:40|456.13|452.03|456.27|452.17|456.27|452.17|456.06|451.96|13
1635745430000|2021-11-01 05:43:50|456.29|452.19|456.45|452.35|456.46|452.36|456.29|452.19|14
1635745440000|2021-11-01 05:44:00|456.46|452.36|456.28|452.18|456.46|452.36|456.28|452.18|9
1635745450000|2021-11-01 05:44:10|456.29|452.19|456.56|452.46|456.57|452.47|456.27|452.17|16
1635745460000|2021-11-01 05:44:20|456.57|452.47|456.55|452.45|456.63|452.53|456.53|452.43|12
1635745470000|2021-11-01 05:44:30|456.57|452.47|456.62|452.52|456.62|452.52|456.56|452.46|5
1635745480000|2021-11-01 05:44:40|456.61|452.51|456.61|452.51|456.65|452.55|456.6|452.5|9
1635745490000|2021-11-01 05:44:50|456.59|452.49|456.61|452.51|456.64|452.54|456.59|452.49|6
1635745500000|2021-11-01 05:45:00|456.62|452.52|456.64|452.54|456.65|452.55|456.61|452.51|7
1635745510000|2021-11-01 05:45:10|456.62|452.52|456.58|452.48|456.62|452.52|456.58|452.48|11
1635745520000|2021-11-01 05:45:20|456.57|452.47|456.56|452.46|456.59|452.49|456.55|452.45|4
1635745530000|2021-11-01 05:45:30|456.55|452.45|456.56|452.46|456.62|452.52|456.53|452.43|7
1635745540000|2021-11-01 05:45:40|456.5|452.4|456.54|452.44|456.57|452.47|456.5|452.4|6
1635745550000|2021-11-01 05:45:50|456.57|452.47|456.59|452.49|456.61|452.51|456.57|452.47|9
1635745560000|2021-11-01 05:46:00|456.6|452.5|456.54|452.44|456.62|452.52|456.54|452.44|9
1635745570000|2021-11-01 05:46:10|456.58|452.48|456.58|452.48|456.58|452.48|456.51|452.41|13
1635745580000|2021-11-01 05:46:20|456.57|452.47|456.57|452.47|456.59|452.49|456.57|452.47|6
1635745590000|2021-11-01 05:46:30|456.5|452.4|456.51|452.41|456.51|452.41|456.5|452.4|2
1635745600000|2021-11-01 05:46:40|456.5|452.4|456.53|452.43|456.58|452.48|456.5|452.4|7
1635745610000|2021-11-01 05:46:50|456.56|452.46|456.56|452.46|456.61|452.51|456.5|452.4|8
1635745620000|2021-11-01 05:47:00|456.55|452.45|456.42|452.32|456.55|452.45|456.4|452.3|8
1635745630000|2021-11-01 05:47:10|456.44|452.34|456.44|452.34|456.44|452.34|456.4|452.3|6
1635745640000|2021-11-01 05:47:20|456.41|452.31|456.41|452.31|456.41|452.31|456.41|452.31|1
1635745650000|2021-11-01 05:47:30|456.45|452.35|456.41|452.31|456.45|452.35|456.41|452.31|2
1635745660000|2021-11-01 05:47:40|456.43|452.33|456.41|452.31|456.44|452.34|456.4|452.3|4
1635745670000|2021-11-01 05:47:50|456.45|452.35|456.43|452.33|456.45|452.35|456.43|452.33|2
1635745680000|2021-11-01 05:48:00|456.42|452.32|456.3|452.2|456.42|452.32|456.3|452.2|4
1635745690000|2021-11-01 05:48:10|456.33|452.23|456.29|452.19|456.33|452.23|456.29|452.19|2
1635745700000|2021-11-01 05:48:20|456.35|452.25|456.25|452.15|456.36|452.26|456.25|452.15|6
1635745710000|2021-11-01 05:48:30|456.26|452.16|456.29|452.19|456.3|452.2|456.26|452.16|6
1635745720000|2021-11-01 05:48:40|456.3|452.2|456.3|452.2|456.34|452.24|456.25|452.15|8
1635745730000|2021-11-01 05:48:50|456.39|452.29|456.5|452.4|456.57|452.47|456.3|452.2|10
1635745740000|2021-11-01 05:49:00|456.58|452.48|456.39|452.29|456.58|452.48|456.38|452.28|11
1635745750000|2021-11-01 05:49:10|456.4|452.3|456.35|452.25|456.4|452.3|456.3|452.2|11
1635745760000|2021-11-01 05:49:20|456.34|452.24|456.3|452.2|456.34|452.24|456.3|452.2|3
1635745770000|2021-11-01 05:49:30|456.35|452.25|456.4|452.3|456.55|452.45|456.35|452.25|14
1635745780000|2021-11-01 05:49:40|456.46|452.36|456.55|452.45|456.55|452.45|456.4|452.3|7
1635745790000|2021-11-01 05:49:50|456.53|452.43|456.5|452.4|456.54|452.44|456.5|452.4|7
1635745800000|2021-11-01 05:50:00|456.53|452.43|456.52|452.42|456.56|452.46|456.43|452.33|13
1635745810000|2021-11-01 05:50:10|456.49|452.39|456.47|452.37|456.5|452.4|456.47|452.37|5
1635745820000|2021-11-01 05:50:20|456.45|452.35|456.4|452.3|456.45|452.35|456.38|452.28|4
1635745830000|2021-11-01 05:50:30|456.38|452.28|456.4|452.3|456.4|452.3|456.38|452.28|3
1635745840000|2021-11-01 05:50:40|456.37|452.27|456.4|452.3|456.4|452.3|456.36|452.26|6
1635745850000|2021-11-01 05:50:50|456.45|452.35|456.35|452.25|456.47|452.37|456.25|452.15|19
1635745860000|2021-11-01 05:51:00|456.37|452.27|456.46|452.36|456.47|452.37|456.37|452.27|11
1635745870000|2021-11-01 05:51:10|456.45|452.35|456.39|452.29|456.52|452.42|456.38|452.28|8
1635745880000|2021-11-01 05:51:20|456.38|452.28|456.3|452.2|456.4|452.3|456.27|452.17|7
1635745890000|2021-11-01 05:51:30|456.29|452.19|456.4|452.3|456.4|452.3|456.29|452.19|3
1635745900000|2021-11-01 05:51:40|456.38|452.28|456.52|452.42|456.52|452.42|456.35|452.25|8
1635745910000|2021-11-01 05:51:50|456.51|452.41|456.4|452.3|456.52|452.42|456.36|452.26|12
1635745920000|2021-11-01 05:52:00|456.36|452.26|456.37|452.27|456.37|452.27|456.3|452.2|8
1635745930000|2021-11-01 05:52:10|456.31|452.21|456.4|452.3|456.4|452.3|456.31|452.21|7
1635745940000|2021-11-01 05:52:20|456.42|452.32|456.43|452.33|456.44|452.34|456.41|452.31|6
1635745950000|2021-11-01 05:52:30|456.46|452.36|456.43|452.33|456.5|452.4|456.4|452.3|8
1635745960000|2021-11-01 05:52:40|456.48|452.38|456.52|452.42|456.52|452.42|456.4|452.3|6
1635745970000|2021-11-01 05:52:50|456.51|452.41|456.51|452.41|456.51|452.41|456.47|452.37|5
1635745980000|2021-11-01 05:53:00|456.46|452.36|456.47|452.37|456.54|452.44|456.4|452.3|5
1635745990000|2021-11-01 05:53:10|456.48|452.38|456.52|452.42|456.52|452.42|456.4|452.3|6
1635746000000|2021-11-01 05:53:20|456.5|452.4|456.5|452.4|456.51|452.41|456.49|452.39|7
1635746010000|2021-11-01 05:53:30|456.4|452.3|456.44|452.34|456.47|452.37|456.4|452.3|7
1635746020000|2021-11-01 05:53:40|456.4|452.3|456.41|452.31|456.43|452.33|456.4|452.3|3
1635746030000|2021-11-01 05:53:50|456.4|452.3|456.4|452.3|456.45|452.35|456.4|452.3|4
1635746040000|2021-11-01 05:54:00|456.39|452.29|456.21|452.11|456.4|452.3|456.21|452.11|12
1635746050000|2021-11-01 05:54:10|456.22|452.12|456.14|452.04|456.22|452.12|456.14|452.04|10
1635746060000|2021-11-01 05:54:20|456.13|452.03|456.04|451.94|456.13|452.03|456.03|451.93|17
1635746070000|2021-11-01 05:54:30|456.06|451.96|455.98|451.88|456.07|451.97|455.93|451.83|11
1635746080000|2021-11-01 05:54:40|455.99|451.89|455.95|451.85|456.04|451.94|455.92|451.82|18
1635746090000|2021-11-01 05:54:50|455.94|451.84|455.92|451.82|455.95|451.85|455.92|451.82|4
1635746100000|2021-11-01 05:55:00|455.93|451.83|455.85|451.75|455.93|451.83|455.85|451.75|4
1635746110000|2021-11-01 05:55:10|455.86|451.76|455.65|451.55|455.86|451.76|455.62|451.52|24
1635746120000|2021-11-01 05:55:20|455.63|451.53|455.57|451.47|455.63|451.53|455.57|451.47|7
1635746130000|2021-11-01 05:55:30|455.58|451.48|455.84|451.74|455.84|451.74|455.58|451.48|18
1635746140000|2021-11-01 05:55:40|455.85|451.75|455.8|451.7|455.94|451.84|455.79|451.69|20
1635746150000|2021-11-01 05:55:50|455.81|451.71|455.74|451.64|455.81|451.71|455.74|451.64|6
1635746160000|2021-11-01 05:56:00|455.77|451.67|455.8|451.7|455.8|451.7|455.77|451.67|5
1635746170000|2021-11-01 05:56:10|455.79|451.69|455.81|451.71|455.81|451.71|455.79|451.69|7
1635746180000|2021-11-01 05:56:20|455.8|451.7|455.88|451.78|455.88|451.78|455.8|451.7|3
1635746190000|2021-11-01 05:56:30|455.87|451.77|455.76|451.66|455.88|451.78|455.75|451.65|11
1635746200000|2021-11-01 05:56:40|455.75|451.65|455.74|451.64|455.82|451.72|455.74|451.64|13
1635746210000|2021-11-01 05:56:50|455.73|451.63|455.69|451.59|455.77|451.67|455.69|451.59|5
1635746220000|2021-11-01 05:57:00|455.74|451.64|455.58|451.48|455.74|451.64|455.57|451.47|17
1635746230000|2021-11-01 05:57:10|455.61|451.51|455.64|451.54|455.68|451.58|455.59|451.49|18
1635746240000|2021-11-01 05:57:20|455.65|451.55|455.64|451.54|455.65|451.55|455.63|451.53|3
1635746250000|2021-11-01 05:57:30|455.65|451.55|455.63|451.53|455.65|451.55|455.55|451.45|9
1635746260000|2021-11-01 05:57:40|455.64|451.54|455.56|451.46|455.64|451.54|455.56|451.46|8
1635746270000|2021-11-01 05:57:50|455.57|451.47|455.56|451.46|455.6|451.5|455.56|451.46|9
1635746280000|2021-11-01 05:58:00|455.55|451.45|455.41|451.31|455.58|451.48|455.41|451.31|17
1635746290000|2021-11-01 05:58:10|455.4|451.3|455.39|451.29|455.44|451.34|455.39|451.29|7
1635746300000|2021-11-01 05:58:20|455.38|451.28|455.38|451.28|455.45|451.35|455.29|451.19|15
1635746310000|2021-11-01 05:58:30|455.3|451.2|455.2|451.1|455.3|451.2|455.2|451.1|6
1635746320000|2021-11-01 05:58:40|455.23|451.13|455.2|451.1|455.41|451.31|455.1|451|9
1635746330000|2021-11-01 05:58:50|455.23|451.13|455.23|451.13|455.28|451.18|455.2|451.1|17
1635746340000|2021-11-01 05:59:00|455.24|451.14|455.53|451.43|455.54|451.44|455.21|451.11|17
1635746350000|2021-11-01 05:59:10|455.52|451.42|455.4|451.3|455.56|451.46|455.4|451.3|11
1635746360000|2021-11-01 05:59:20|455.43|451.33|455.46|451.36|455.46|451.36|455.43|451.33|2
1635746370000|2021-11-01 05:59:30|455.47|451.37|455.54|451.44|455.6|451.5|455.47|451.37|9
1635746380000|2021-11-01 05:59:40|455.52|451.42|455.32|451.22|455.52|451.42|455.32|451.22|6
1635746390000|2021-11-01 05:59:50|455.36|451.26|455.36|451.26|455.36|451.26|455.3|451.2|3
1635746400000|2021-11-01 06:00:00|455.34|451.24|455.18|451.08|455.41|451.31|455.09|450.99|18
1635746410000|2021-11-01 06:00:10|455.11|451.01|454.99|450.89|455.17|451.07|454.87|450.77|26
1635746420000|2021-11-01 06:00:20|454.98|450.88|454.9|450.8|455|450.9|454.89|450.79|13
1635746430000|2021-11-01 06:00:30|454.92|450.82|454.78|450.68|454.92|450.82|454.6|450.5|14
1635746440000|2021-11-01 06:00:40|454.67|450.57|454.68|450.58|454.7|450.6|454.63|450.53|8
1635746450000|2021-11-01 06:00:50|454.69|450.59|454.7|450.6|454.72|450.62|454.68|450.58|12
1635746460000|2021-11-01 06:01:00|454.71|450.61|454.68|450.58|454.72|450.62|454.68|450.58|9
1635746470000|2021-11-01 06:01:10|454.66|450.56|454.63|450.53|454.68|450.58|454.62|450.52|6
1635746480000|2021-11-01 06:01:20|454.61|450.51|454.41|450.31|454.63|450.53|454.4|450.3|9
1635746490000|2021-11-01 06:01:30|454.34|450.24|454.73|450.63|454.74|450.64|454.34|450.24|12
1635746500000|2021-11-01 06:01:40|454.74|450.64|454.76|450.66|454.82|450.72|454.74|450.64|9
1635746510000|2021-11-01 06:01:50|454.83|450.73|454.81|450.71|454.83|450.73|454.8|450.7|6
1635746520000|2021-11-01 06:02:00|454.83|450.73|455.21|451.11|455.22|451.12|454.78|450.68|20
1635746530000|2021-11-01 06:02:10|455.26|451.16|455.24|451.14|455.26|451.16|455.2|451.1|3
1635746540000|2021-11-01 06:02:20|455.25|451.15|455.27|451.17|455.27|451.17|455.24|451.14|5
1635746550000|2021-11-01 06:02:30|455.28|451.18|455.24|451.14|455.28|451.18|455.24|451.14|6
1635746560000|2021-11-01 06:02:40|455.31|451.21|455.31|451.21|455.31|451.21|455.31|451.21|1
1635746570000|2021-11-01 06:02:50|455.35|451.25|455.35|451.25|455.35|451.25|455.31|451.21|4
1635746580000|2021-11-01 06:03:00|455.33|451.23|455.16|451.06|455.33|451.23|455.16|451.06|11
1635746590000|2021-11-01 06:03:10|455.13|451.03|455.14|451.04|455.14|451.04|455.13|451.03|4
1635746600000|2021-11-01 06:03:20|455.15|451.05|455.13|451.03|455.15|451.05|455.13|451.03|6
1635746620000|2021-11-01 06:03:40|455.09|450.99|454.78|450.68|455.09|450.99|454.78|450.68|12
1635746630000|2021-11-01 06:03:50|454.77|450.67|454.69|450.59|454.77|450.67|454.68|450.58|13
1635746640000|2021-11-01 06:04:00|454.7|450.6|454.59|450.49|454.7|450.6|454.58|450.48|20
1635746650000|2021-11-01 06:04:10|454.6|450.5|454.62|450.52|454.65|450.55|454.59|450.49|8
1635746660000|2021-11-01 06:04:20|454.63|450.53|454.62|450.52|454.63|450.53|454.61|450.51|4
1635746670000|2021-11-01 06:04:30|454.61|450.51|454.52|450.42|454.61|450.51|454.52|450.42|6
1635746680000|2021-11-01 06:04:40|454.49|450.39|454.52|450.42|454.52|450.42|454.49|450.39|6
1635746690000|2021-11-01 06:04:50|454.44|450.34|454.33|450.23|454.44|450.34|454.33|450.23|10
1635746700000|2021-11-01 06:05:00|454.3|450.2|454.26|450.16|454.33|450.23|454.2|450.1|16
1635746710000|2021-11-01 06:05:10|454.27|450.17|454.26|450.16|454.27|450.17|454.25|450.15|6
1635746720000|2021-11-01 06:05:20|454.31|450.21|454.25|450.15|454.31|450.21|454.22|450.12|7
1635746730000|2021-11-01 06:05:30|454.27|450.17|454.5|450.4|454.52|450.42|454.2|450.1|19
1635746740000|2021-11-01 06:05:40|454.51|450.41|454.72|450.62|454.74|450.64|454.51|450.41|12
1635746750000|2021-11-01 06:05:50|454.73|450.63|454.79|450.69|454.79|450.69|454.7|450.6|9
1635746760000|2021-11-01 06:06:00|454.75|450.65|454.78|450.68|454.78|450.68|454.73|450.63|4
1635746770000|2021-11-01 06:06:10|454.71|450.61|454.91|450.81|454.91|450.81|454.71|450.61|11
1635746780000|2021-11-01 06:06:20|454.9|450.8|454.97|450.87|454.98|450.88|454.9|450.8|6
1635746800000|2021-11-01 06:06:40|454.96|450.86|454.76|450.66|454.96|450.86|454.76|450.66|10
1635746810000|2021-11-01 06:06:50|454.75|450.65|454.68|450.58|454.76|450.66|454.68|450.58|5
1635746820000|2021-11-01 06:07:00|454.71|450.61|454.68|450.58|454.71|450.61|454.64|450.54|7
1635746830000|2021-11-01 06:07:10|454.63|450.53|454.63|450.53|454.68|450.58|454.6|450.5|11
1635746840000|2021-11-01 06:07:20|454.65|450.55|454.64|450.54|454.65|450.55|454.64|450.54|2
1635746850000|2021-11-01 06:07:30|454.68|450.58|454.43|450.33|454.68|450.58|454.43|450.33|12
1635746860000|2021-11-01 06:07:40|454.44|450.34|454.43|450.33|454.44|450.34|454.42|450.32|6
1635746870000|2021-11-01 06:07:50|454.42|450.32|454.41|450.31|454.42|450.32|454.41|450.31|2
1635746880000|2021-11-01 06:08:00|454.4|450.3|454.34|450.24|454.4|450.3|454.34|450.24|5
1635746890000|2021-11-01 06:08:10|454.33|450.23|454.32|450.22|454.37|450.27|454.3|450.2|9
1635746900000|2021-11-01 06:08:20|454.29|450.19|454.22|450.12|454.29|450.19|454.22|450.12|7
1635746910000|2021-11-01 06:08:30|454.23|450.13|454.18|450.08|454.23|450.13|454.18|450.08|10
1635746920000|2021-11-01 06:08:40|454.17|450.07|454.12|450.02|454.17|450.07|454.1|450|7
1635746930000|2021-11-01 06:08:50|454.13|450.03|454.11|450.01|454.13|450.03|454.11|450.01|4
1635746940000|2021-11-01 06:09:00|454.12|450.02|454.22|450.12|454.28|450.18|454.12|450.02|18
1635746950000|2021-11-01 06:09:10|454.2|450.1|454.19|450.09|454.2|450.1|454.16|450.06|4
1635746960000|2021-11-01 06:09:20|454.18|450.08|454.13|450.03|454.18|450.08|454.13|450.03|7
1635746970000|2021-11-01 06:09:30|454.12|450.02|454.15|450.05|454.15|450.05|454.12|450.02|4
1635746980000|2021-11-01 06:09:40|454.14|450.04|454.13|450.03|454.14|450.04|454.13|450.03|2
1635746990000|2021-11-01 06:09:50|454.14|450.04|454.12|450.02|454.16|450.06|454.12|450.02|10
1635747000000|2021-11-01 06:10:00|454.13|450.03|453.93|449.83|454.13|450.03|453.93|449.83|20
1635747010000|2021-11-01 06:10:10|453.92|449.82|453.92|449.82|453.92|449.82|453.77|449.67|23
1635747020000|2021-11-01 06:10:20|453.93|449.83|453.91|449.81|453.93|449.83|453.84|449.74|6
1635747030000|2021-11-01 06:10:30|453.9|449.8|454.01|449.91|454.03|449.93|453.89|449.79|15
1635747040000|2021-11-01 06:10:40|454.05|449.95|454.1|450|454.11|450.01|454.05|449.95|11
1635747050000|2021-11-01 06:10:50|454.11|450.01|454.18|450.08|454.22|450.12|454.1|450|7
1635747060000|2021-11-01 06:11:00|454.19|450.09|454.15|450.05|454.19|450.09|454.09|449.99|7
1635747070000|2021-11-01 06:11:10|454.21|450.11|454.22|450.12|454.22|450.12|454.21|450.11|2
1635747080000|2021-11-01 06:11:20|454.18|450.08|454.21|450.11|454.25|450.15|454.16|450.06|8
1635747090000|2021-11-01 06:11:30|454.23|450.13|454.21|450.11|454.23|450.13|454.2|450.1|10
1635747100000|2021-11-01 06:11:40|454.2|450.1|454.18|450.08|454.21|450.11|454.18|450.08|7
1635747110000|2021-11-01 06:11:50|454.19|450.09|454.17|450.07|454.22|450.12|454.17|450.07|12
1635747120000|2021-11-01 06:12:00|454.2|450.1|454.12|450.02|454.24|450.14|454.12|450.02|7
1635747130000|2021-11-01 06:12:10|454.24|450.14|454.2|450.1|454.24|450.14|454.13|450.03|4
1635747140000|2021-11-01 06:12:20|454.19|450.09|454.13|450.03|454.19|450.09|454.11|450.01|9
1635747150000|2021-11-01 06:12:30|454.11|450.01|454.08|449.98|454.11|450.01|454.07|449.97|5
1635747160000|2021-11-01 06:12:40|454.07|449.97|454.01|449.91|454.08|449.98|454.01|449.91|9
1635747170000|2021-11-01 06:12:50|454|449.9|453.97|449.87|454|449.9|453.97|449.87|4
1635747180000|2021-11-01 06:13:00|453.98|449.88|454|449.9|454|449.9|453.92|449.82|7
1635747190000|2021-11-01 06:13:10|453.98|449.88|453.82|449.72|453.98|449.88|453.82|449.72|7
1635747200000|2021-11-01 06:13:20|453.83|449.73|453.72|449.62|453.87|449.77|453.72|449.62|13
1635747210000|2021-11-01 06:13:30|453.74|449.64|453.75|449.65|453.77|449.67|453.69|449.59|20
1635747220000|2021-11-01 06:13:40|453.72|449.62|453.72|449.62|453.75|449.65|453.7|449.6|11
1635747230000|2021-11-01 06:13:50|453.74|449.64|453.74|449.64|453.74|449.64|453.74|449.64|1
1635747240000|2021-11-01 06:14:00|453.78|449.68|453.79|449.69|453.82|449.72|453.71|449.61|8
1635747250000|2021-11-01 06:14:10|453.8|449.7|453.8|449.7|453.92|449.82|453.77|449.67|13
1635747260000|2021-11-01 06:14:20|453.76|449.66|453.8|449.7|453.8|449.7|453.71|449.61|9
1635747270000|2021-11-01 06:14:30|453.75|449.65|453.82|449.72|453.85|449.75|453.75|449.65|12
1635747280000|2021-11-01 06:14:40|453.8|449.7|453.95|449.85|453.95|449.85|453.8|449.7|8
1635747290000|2021-11-01 06:14:50|453.98|449.88|453.93|449.83|454.1|450|453.91|449.81|18
1635747300000|2021-11-01 06:15:00|453.94|449.84|453.71|449.61|453.94|449.84|453.71|449.61|13
1635747310000|2021-11-01 06:15:10|453.69|449.59|453.72|449.62|453.72|449.62|453.51|449.41|20
1635747320000|2021-11-01 06:15:20|453.71|449.61|453.8|449.7|453.82|449.72|453.64|449.54|25
1635747330000|2021-11-01 06:15:30|453.79|449.69|453.66|449.56|453.87|449.77|453.66|449.56|13
1635747340000|2021-11-01 06:15:40|453.67|449.57|453.53|449.43|453.69|449.59|453.53|449.43|18
1635747350000|2021-11-01 06:15:50|453.52|449.42|453.36|449.26|453.52|449.42|453.35|449.25|14
1635747360000|2021-11-01 06:16:00|453.35|449.25|453.3|449.2|453.35|449.25|453.2|449.1|14
1635747370000|2021-11-01 06:16:10|453.32|449.22|453.35|449.25|453.35|449.25|453.27|449.17|9
1635747380000|2021-11-01 06:16:20|453.36|449.26|453.37|449.27|453.39|449.29|453.36|449.26|5
1635747390000|2021-11-01 06:16:30|453.34|449.24|453.34|449.24|453.35|449.25|453.34|449.24|3
1635747400000|2021-11-01 06:16:40|453.35|449.25|453.35|449.25|453.42|449.32|453.34|449.24|10
1635747410000|2021-11-01 06:16:50|453.37|449.27|453.34|449.24|453.39|449.29|453.32|449.22|16
1635747420000|2021-11-01 06:17:00|453.36|449.26|453.36|449.26|453.36|449.26|453.33|449.23|6
1635747430000|2021-11-01 06:17:10|453.35|449.25|453.33|449.23|453.36|449.26|453.32|449.22|9
1635747440000|2021-11-01 06:17:20|453.34|449.24|453.27|449.17|453.35|449.25|453.27|449.17|7
1635747450000|2021-11-01 06:17:30|453.25|449.15|453.33|449.23|453.37|449.27|453.24|449.14|13
1635747460000|2021-11-01 06:17:40|453.38|449.28|453.36|449.26|453.4|449.3|453.35|449.25|8
1635747470000|2021-11-01 06:17:50|453.35|449.25|453.33|449.23|453.35|449.25|453.33|449.23|3
1635747480000|2021-11-01 06:18:00|453.34|449.24|453.31|449.21|453.37|449.27|453.31|449.21|10
1635747490000|2021-11-01 06:18:10|453.32|449.22|453.23|449.13|453.32|449.22|453.21|449.11|6
1635747500000|2021-11-01 06:18:20|453.24|449.14|453.17|449.07|453.25|449.15|453.17|449.07|5
1635747510000|2021-11-01 06:18:30|453.19|449.09|453.17|449.07|453.19|449.09|453.17|449.07|3
1635747520000|2021-11-01 06:18:40|453.18|449.08|453.25|449.15|453.25|449.15|453.06|448.96|10
1635747530000|2021-11-01 06:18:50|453.15|449.05|452.8|448.7|453.25|449.15|452.78|448.68|12
1635747540000|2021-11-01 06:19:00|452.75|448.65|452.96|448.86|452.96|448.86|452.53|448.43|26
1635747550000|2021-11-01 06:19:10|452.93|448.83|452.82|448.72|453.23|449.13|452.82|448.72|25
1635747560000|2021-11-01 06:19:20|452.86|448.76|452.82|448.72|452.89|448.79|452.82|448.72|11
1635747570000|2021-11-01 06:19:30|452.83|448.73|453.25|449.15|453.25|449.15|452.75|448.65|19
1635747580000|2021-11-01 06:19:40|453.24|449.14|453.21|449.11|453.25|449.15|453.19|449.09|12
1635747590000|2021-11-01 06:19:50|453.22|449.12|453.18|449.08|453.25|449.15|453.13|449.03|13
1635747600000|2021-11-01 06:20:00|453.19|449.09|453.16|449.06|453.19|449.09|453.09|448.99|16
1635747610000|2021-11-01 06:20:10|453.04|448.94|453.1|449|453.2|449.1|453.04|448.94|18
1635747620000|2021-11-01 06:20:20|453.08|448.98|453.22|449.12|453.22|449.12|453.07|448.97|17
1635747630000|2021-11-01 06:20:30|453.23|449.13|453.23|449.13|453.23|449.13|453.23|449.13|1
1635747640000|2021-11-01 06:20:40|453.22|449.12|453.07|448.97|453.23|449.13|453.07|448.97|14
1635747650000|2021-11-01 06:20:50|453.05|448.95|452.87|448.77|453.08|448.98|452.87|448.77|12
1635747660000|2021-11-01 06:21:00|452.86|448.76|452.86|448.76|452.87|448.77|452.84|448.74|4
1635747670000|2021-11-01 06:21:10|452.84|448.74|452.93|448.83|452.93|448.83|452.81|448.71|9
1635747680000|2021-11-01 06:21:20|452.91|448.81|453.07|448.97|453.1|449|452.91|448.81|15
1635747690000|2021-11-01 06:21:30|453.1|449|453.11|449.01|453.11|449.01|453.02|448.92|9
1635747700000|2021-11-01 06:21:40|453.12|449.02|452.87|448.77|453.13|449.03|452.87|448.77|12
1635747710000|2021-11-01 06:21:50|452.89|448.79|452.95|448.85|452.95|448.85|452.79|448.69|14
1635747720000|2021-11-01 06:22:00|452.97|448.87|453.15|449.05|453.17|449.07|452.97|448.87|14
1635747730000|2021-11-01 06:22:10|453.17|449.07|453.31|449.21|453.32|449.22|453.17|449.07|12
1635747740000|2021-11-01 06:22:20|453.32|449.22|453.52|449.42|453.52|449.42|453.32|449.22|13
1635747750000|2021-11-01 06:22:30|453.53|449.43|453.42|449.32|453.54|449.44|453.42|449.32|9
1635747760000|2021-11-01 06:22:40|453.44|449.34|453.51|449.41|453.51|449.41|453.44|449.34|6
1635747770000|2021-11-01 06:22:50|453.52|449.42|453.55|449.45|453.59|449.49|453.51|449.41|8
1635747780000|2021-11-01 06:23:00|453.54|449.44|453.6|449.5|453.6|449.5|453.41|449.31|11
1635747790000|2021-11-01 06:23:10|453.65|449.55|453.6|449.5|453.65|449.55|453.6|449.5|4
1635747800000|2021-11-01 06:23:20|453.64|449.54|453.64|449.54|453.64|449.54|453.64|449.54|1
1635747810000|2021-11-01 06:23:30|453.66|449.56|453.64|449.54|453.66|449.56|453.63|449.53|5
1635747820000|2021-11-01 06:23:40|453.68|449.58|453.76|449.66|453.81|449.71|453.68|449.58|9
1635747830000|2021-11-01 06:23:50|453.81|449.71|453.91|449.81|453.91|449.81|453.81|449.71|11
1635747840000|2021-11-01 06:24:00|453.9|449.8|454.07|449.97|454.09|449.99|453.9|449.8|16
1635747850000|2021-11-01 06:24:10|454.1|450|454.23|450.13|454.23|450.13|454.1|450|9
1635747870000|2021-11-01 06:24:30|454.24|450.14|454.24|450.14|454.24|450.14|454.2|450.1|5
1635747880000|2021-11-01 06:24:40|454.23|450.13|454.23|450.13|454.24|450.14|454.23|450.13|3
1635747890000|2021-11-01 06:24:50|454.22|450.12|454.22|450.12|454.22|450.12|454.19|450.09|4
1635747900000|2021-11-01 06:25:00|454.23|450.13|454.2|450.1|454.23|450.13|454.2|450.1|5
1635747910000|2021-11-01 06:25:10|454.21|450.11|454.21|450.11|454.22|450.12|454.21|450.11|7
1635747920000|2021-11-01 06:25:20|454.22|450.12|454.14|450.04|454.22|450.12|454.14|450.04|6
1635747930000|2021-11-01 06:25:30|454.13|450.03|453.88|449.78|454.13|450.03|453.88|449.78|13
1635747940000|2021-11-01 06:25:40|453.89|449.79|454.01|449.91|454.01|449.91|453.86|449.76|7
1635747950000|2021-11-01 06:25:50|454|449.9|454|449.9|454.02|449.92|453.98|449.88|11
1635747960000|2021-11-01 06:26:00|453.96|449.86|453.91|449.81|454|449.9|453.91|449.81|11
1635747970000|2021-11-01 06:26:10|453.94|449.84|454.21|450.11|454.21|450.11|453.85|449.75|15
1635747980000|2021-11-01 06:26:20|454.22|450.12|454.31|450.21|454.32|450.22|454.22|450.12|14
1635747990000|2021-11-01 06:26:30|454.32|450.22|454.26|450.16|454.32|450.22|454.21|450.11|4
1635748000000|2021-11-01 06:26:40|454.29|450.19|454.34|450.24|454.35|450.25|454.29|450.19|8
1635748010000|2021-11-01 06:26:50|454.4|450.3|454.4|450.3|454.4|450.3|454.4|450.3|1
1635748020000|2021-11-01 06:27:00|454.31|450.21|454.33|450.23|454.47|450.37|454.31|450.21|7
1635748030000|2021-11-01 06:27:10|454.32|450.22|454.33|450.23|454.33|450.23|454.31|450.21|4
1635748040000|2021-11-01 06:27:20|454.4|450.3|454.42|450.32|454.42|450.32|454.4|450.3|2
1635748050000|2021-11-01 06:27:30|454.4|450.3|454.4|450.3|454.41|450.31|454.4|450.3|3
1635748060000|2021-11-01 06:27:40|454.46|450.36|454.59|450.49|454.6|450.5|454.46|450.36|14
1635748070000|2021-11-01 06:27:50|454.58|450.48|454.53|450.43|454.58|450.48|454.51|450.41|12
1635748090000|2021-11-01 06:28:10|454.54|450.44|454.64|450.54|454.64|450.54|454.53|450.43|7
1635748100000|2021-11-01 06:28:20|454.69|450.59|454.85|450.75|454.85|450.75|454.66|450.56|14
1635748110000|2021-11-01 06:28:30|454.83|450.73|454.98|450.88|454.98|450.88|454.83|450.73|10
1635748120000|2021-11-01 06:28:40|455|450.9|454.95|450.85|455.04|450.94|454.9|450.8|17
1635748130000|2021-11-01 06:28:50|454.9|450.8|454.95|450.85|454.95|450.85|454.9|450.8|5
1635748140000|2021-11-01 06:29:00|454.94|450.84|454.99|450.89|455.01|450.91|454.94|450.84|8
1635748150000|2021-11-01 06:29:10|455|450.9|455.03|450.93|455.06|450.96|455|450.9|11
1635748160000|2021-11-01 06:29:20|455.01|450.91|455.08|450.98|455.08|450.98|455.01|450.91|14
1635748170000|2021-11-01 06:29:30|455.06|450.96|455.21|451.11|455.21|451.11|455.06|450.96|7
1635748180000|2021-11-01 06:29:40|455.22|451.12|455.24|451.14|455.25|451.15|455.2|451.1|7
1635748190000|2021-11-01 06:29:50|455.27|451.17|455.29|451.19|455.29|451.19|455.24|451.14|7
1635748200000|2021-11-01 06:30:00|455.28|451.18|455.28|451.18|455.29|451.19|455.26|451.16|6
1635748210000|2021-11-01 06:30:10|455.27|451.17|455.2|451.1|455.27|451.17|455.17|451.07|18
1635748220000|2021-11-01 06:30:20|455.22|451.12|455.35|451.25|455.37|451.27|455.22|451.12|12
1635748230000|2021-11-01 06:30:30|455.34|451.24|455.33|451.23|455.37|451.27|455.31|451.21|8
1635748240000|2021-11-01 06:30:40|455.37|451.27|455.37|451.27|455.39|451.29|455.33|451.23|9
1635748250000|2021-11-01 06:30:50|455.33|451.23|455.36|451.26|455.36|451.26|455.33|451.23|4
1635748260000|2021-11-01 06:31:00|455.34|451.24|455.39|451.29|455.4|451.3|455.34|451.24|8
1635748270000|2021-11-01 06:31:10|455.38|451.28|455.35|451.25|455.4|451.3|455.34|451.24|8
1635748280000|2021-11-01 06:31:20|455.36|451.26|455.36|451.26|455.37|451.27|455.34|451.24|7
1635748290000|2021-11-01 06:31:30|455.35|451.25|455.4|451.3|455.41|451.31|455.34|451.24|8
1635748300000|2021-11-01 06:31:40|455.41|451.31|455.5|451.4|455.53|451.43|455.41|451.31|10
1635748310000|2021-11-01 06:31:50|455.51|451.41|455.51|451.41|455.51|451.41|455.49|451.39|3
1635748320000|2021-11-01 06:32:00|455.52|451.42|455.57|451.47|455.57|451.47|455.52|451.42|4
1635748330000|2021-11-01 06:32:10|455.54|451.44|455.54|451.44|455.56|451.46|455.52|451.42|4
1635748340000|2021-11-01 06:32:20|455.56|451.46|455.51|451.41|455.57|451.47|455.51|451.41|6
1635748350000|2021-11-01 06:32:30|455.52|451.42|455.52|451.42|455.54|451.44|455.51|451.41|5
1635748360000|2021-11-01 06:32:40|455.54|451.44|455.57|451.47|455.57|451.47|455.51|451.41|10
1635748370000|2021-11-01 06:32:50|455.54|451.44|455.52|451.42|455.57|451.47|455.52|451.42|3
1635748380000|2021-11-01 06:33:00|455.53|451.43|455.61|451.51|455.61|451.51|455.53|451.43|10
1635748390000|2021-11-01 06:33:10|455.59|451.49|455.6|451.5|455.62|451.52|455.59|451.49|12
1635748400000|2021-11-01 06:33:20|455.58|451.48|455.63|451.53|455.63|451.53|455.58|451.48|7
1635748410000|2021-11-01 06:33:30|455.62|451.52|455.71|451.61|455.71|451.61|455.62|451.52|9
1635748420000|2021-11-01 06:33:40|455.7|451.6|455.63|451.53|455.71|451.61|455.63|451.53|8
1635748430000|2021-11-01 06:33:50|455.61|451.51|455.56|451.46|455.65|451.55|455.55|451.45|15
1635748440000|2021-11-01 06:34:00|455.57|451.47|455.64|451.54|455.65|451.55|455.57|451.47|9
1635748450000|2021-11-01 06:34:10|455.65|451.55|455.68|451.58|455.71|451.61|455.65|451.55|8
1635748460000|2021-11-01 06:34:20|455.67|451.57|455.69|451.59|455.81|451.71|455.65|451.55|17
1635748470000|2021-11-01 06:34:30|455.65|451.55|455.69|451.59|455.71|451.61|455.65|451.55|6
1635748480000|2021-11-01 06:34:40|455.65|451.55|455.7|451.6|455.7|451.6|455.64|451.54|9
1635748490000|2021-11-01 06:34:50|455.66|451.56|455.74|451.64|455.77|451.67|455.66|451.56|11
1635748500000|2021-11-01 06:35:00|455.72|451.62|455.68|451.58|455.72|451.62|455.67|451.57|12
1635748510000|2021-11-01 06:35:10|455.67|451.57|455.52|451.42|455.67|451.57|455.5|451.4|18
1635748520000|2021-11-01 06:35:20|455.46|451.36|455.47|451.37|455.47|451.37|455.46|451.36|6
1635748530000|2021-11-01 06:35:30|455.46|451.36|455.39|451.29|455.46|451.36|455.39|451.29|8
1635748540000|2021-11-01 06:35:40|455.37|451.27|455.3|451.2|455.37|451.27|455.3|451.2|12
1635748550000|2021-11-01 06:35:50|455.34|451.24|455.41|451.31|455.41|451.31|455.32|451.22|12
1635748560000|2021-11-01 06:36:00|455.43|451.33|455.51|451.41|455.51|451.41|455.42|451.32|20
1635748570000|2021-11-01 06:36:10|455.52|451.42|455.53|451.43|455.54|451.44|455.49|451.39|6
1635748580000|2021-11-01 06:36:20|455.55|451.45|455.54|451.44|455.58|451.48|455.51|451.41|8
1635748590000|2021-11-01 06:36:30|455.5|451.4|455.46|451.36|455.54|451.44|455.41|451.31|10
1635748600000|2021-11-01 06:36:40|455.52|451.42|455.63|451.53|455.64|451.54|455.47|451.37|16
1635748610000|2021-11-01 06:36:50|455.64|451.54|455.86|451.76|455.86|451.76|455.64|451.54|16
1635748620000|2021-11-01 06:37:00|455.91|451.81|455.95|451.85|455.95|451.85|455.9|451.8|11
1635748630000|2021-11-01 06:37:10|455.96|451.86|455.97|451.87|455.97|451.87|455.93|451.83|6
1635748640000|2021-11-01 06:37:20|455.99|451.89|456.04|451.94|456.04|451.94|455.99|451.89|8
1635748650000|2021-11-01 06:37:30|456.05|451.95|456.05|451.95|456.06|451.96|456.02|451.92|4
1635748660000|2021-11-01 06:37:40|456.06|451.96|456.08|451.98|456.08|451.98|456|451.9|12
1635748670000|2021-11-01 06:37:50|456.03|451.93|456.03|451.93|456.04|451.94|455.98|451.88|10
1635748680000|2021-11-01 06:38:00|456.04|451.94|455.97|451.87|456.05|451.95|455.97|451.87|9
1635748690000|2021-11-01 06:38:10|455.94|451.84|455.77|451.67|455.95|451.85|455.77|451.67|14
1635748700000|2021-11-01 06:38:20|455.78|451.68|455.89|451.79|455.89|451.79|455.76|451.66|14
1635748710000|2021-11-01 06:38:30|455.95|451.85|455.94|451.84|455.97|451.87|455.91|451.81|8
1635748720000|2021-11-01 06:38:40|455.95|451.85|455.98|451.88|455.99|451.89|455.95|451.85|4
1635748730000|2021-11-01 06:38:50|455.99|451.89|456.08|451.98|456.1|452|455.92|451.82|12
1635748740000|2021-11-01 06:39:00|456.1|452|456.22|452.12|456.25|452.15|456.1|452|16
1635748750000|2021-11-01 06:39:10|456.25|452.15|456.3|452.2|456.3|452.2|456.22|452.12|9
1635748760000|2021-11-01 06:39:20|456.32|452.22|456.35|452.25|456.39|452.29|456.32|452.22|7
1635748770000|2021-11-01 06:39:30|456.38|452.28|456.29|452.19|456.38|452.28|456.27|452.17|12
1635748780000|2021-11-01 06:39:40|456.31|452.21|456.45|452.35|456.45|452.35|456.31|452.21|11
1635748790000|2021-11-01 06:39:50|456.39|452.29|456.38|452.28|456.46|452.36|456.38|452.28|9
1635748800000|2021-11-01 06:40:00|456.35|452.25|456.29|452.19|456.35|452.25|456.28|452.18|4
1635748810000|2021-11-01 06:40:10|456.38|452.28|456.27|452.17|456.38|452.28|456.27|452.17|7
1635748820000|2021-11-01 06:40:20|456.31|452.21|456.47|452.37|456.47|452.37|456.31|452.21|6
1635748830000|2021-11-01 06:40:30|456.45|452.35|456.38|452.28|456.45|452.35|456.38|452.28|9
1635748840000|2021-11-01 06:40:40|456.39|452.29|456.39|452.29|456.39|452.29|456.39|452.29|1
1635748850000|2021-11-01 06:40:50|456.36|452.26|456.46|452.36|456.46|452.36|456.36|452.26|8
1635748860000|2021-11-01 06:41:00|456.4|452.3|456.43|452.33|456.46|452.36|456.4|452.3|10
1635748870000|2021-11-01 06:41:10|456.44|452.34|456.42|452.32|456.46|452.36|456.39|452.29|11
1635748880000|2021-11-01 06:41:20|456.41|452.31|456.44|452.34|456.46|452.36|456.41|452.31|6
1635748890000|2021-11-01 06:41:30|456.43|452.33|456.55|452.45|456.55|452.45|456.43|452.33|6
1635748900000|2021-11-01 06:41:40|456.56|452.46|456.7|452.6|456.73|452.63|456.56|452.46|16
1635748910000|2021-11-01 06:41:50|456.73|452.63|456.71|452.61|456.79|452.69|456.7|452.6|16
1635748920000|2021-11-01 06:42:00|456.72|452.62|456.79|452.69|456.79|452.69|456.7|452.6|5
1635748930000|2021-11-01 06:42:10|456.72|452.62|456.76|452.66|456.84|452.74|456.72|452.62|12
1635748940000|2021-11-01 06:42:20|456.74|452.64|456.84|452.74|456.84|452.74|456.74|452.64|5
1635748950000|2021-11-01 06:42:30|456.82|452.72|456.82|452.72|456.82|452.72|456.82|452.72|1
1635748970000|2021-11-01 06:42:50|456.84|452.74|456.9|452.8|456.9|452.8|456.84|452.74|3
1635748980000|2021-11-01 06:43:00|456.85|452.75|456.76|452.66|456.85|452.75|456.76|452.66|4
1635748990000|2021-11-01 06:43:10|456.75|452.65|456.88|452.78|456.88|452.78|456.75|452.65|8
1635749000000|2021-11-01 06:43:20|456.9|452.8|457.03|452.93|457.1|453|456.89|452.79|18
1635749010000|2021-11-01 06:43:30|457.01|452.91|456.93|452.83|457.09|452.99|456.93|452.83|17
1635749020000|2021-11-01 06:43:40|456.91|452.81|456.75|452.65|456.94|452.84|456.75|452.65|19
1635749030000|2021-11-01 06:43:50|456.76|452.66|456.76|452.66|456.8|452.7|456.75|452.65|12
1635749040000|2021-11-01 06:44:00|456.75|452.65|456.62|452.52|456.75|452.65|456.59|452.49|10
1635749050000|2021-11-01 06:44:10|456.6|452.5|456.6|452.5|456.6|452.5|456.56|452.46|10
1635749060000|2021-11-01 06:44:20|456.56|452.46|456.62|452.52|456.64|452.54|456.55|452.45|10
1635749070000|2021-11-01 06:44:30|456.56|452.46|456.7|452.6|456.78|452.68|456.55|452.45|15
1635749080000|2021-11-01 06:44:40|456.72|452.62|456.75|452.65|456.82|452.72|456.72|452.62|11
1635749090000|2021-11-01 06:44:50|456.7|452.6|456.73|452.63|456.75|452.65|456.64|452.54|13
1635749100000|2021-11-01 06:45:00|456.77|452.67|456.58|452.48|456.82|452.72|456.55|452.45|20
1635749110000|2021-11-01 06:45:10|456.54|452.44|456.6|452.5|456.66|452.56|456.43|452.33|22
1635749120000|2021-11-01 06:45:20|456.58|452.48|456.54|452.44|456.6|452.5|456.48|452.38|21
1635749130000|2021-11-01 06:45:30|456.57|452.47|456.55|452.45|456.57|452.47|456.55|452.45|5
1635749140000|2021-11-01 06:45:40|456.54|452.44|456.5|452.4|456.57|452.47|456.48|452.38|20
1635749150000|2021-11-01 06:45:50|456.51|452.41|456.46|452.36|456.51|452.41|456.44|452.34|14
1635749160000|2021-11-01 06:46:00|456.44|452.34|456.23|452.13|456.46|452.36|456.23|452.13|19
1635749170000|2021-11-01 06:46:10|456.21|452.11|456.01|451.91|456.23|452.13|456.01|451.91|18
1635749180000|2021-11-01 06:46:20|456.03|451.93|456.11|452.01|456.12|452.02|455.99|451.89|13
1635749190000|2021-11-01 06:46:30|456.14|452.04|456.23|452.13|456.23|452.13|456.13|452.03|15
1635749200000|2021-11-01 06:46:40|456.26|452.16|456.18|452.08|456.3|452.2|456.11|452.01|19
1635749210000|2021-11-01 06:46:50|456.16|452.06|456.01|451.91|456.16|452.06|456.01|451.91|12
1635749220000|2021-11-01 06:47:00|456.05|451.95|455.84|451.74|456.05|451.95|455.84|451.74|19
1635749230000|2021-11-01 06:47:10|455.89|451.79|455.84|451.74|455.93|451.83|455.83|451.73|14
1635749240000|2021-11-01 06:47:20|455.97|451.87|456.13|452.03|456.13|452.03|455.84|451.74|17
1635749250000|2021-11-01 06:47:30|456.14|452.04|456.14|452.04|456.27|452.17|456.12|452.02|15
1635749260000|2021-11-01 06:47:40|456.15|452.05|456.09|451.99|456.16|452.06|456.09|451.99|7
1635749270000|2021-11-01 06:47:50|456.07|451.97|456.09|451.99|456.1|452|455.95|451.85|15
1635749280000|2021-11-01 06:48:00|456.11|452.01|456|451.9|456.11|452.01|455.95|451.85|9
1635749290000|2021-11-01 06:48:10|456.01|451.91|456.06|451.96|456.1|452|455.99|451.89|8
1635749300000|2021-11-01 06:48:20|456.07|451.97|456.21|452.11|456.21|452.11|456.01|451.91|16
1635749310000|2021-11-01 06:48:30|456.19|452.09|456.14|452.04|456.19|452.09|456.12|452.02|11
1635749320000|2021-11-01 06:48:40|456.18|452.08|456.14|452.04|456.19|452.09|456.14|452.04|8
1635749330000|2021-11-01 06:48:50|456.13|452.03|456.13|452.03|456.15|452.05|456.11|452.01|10
1635749340000|2021-11-01 06:49:00|456.15|452.05|456.15|452.05|456.17|452.07|456.13|452.03|10
1635749350000|2021-11-01 06:49:10|456.14|452.04|456.23|452.13|456.23|452.13|456.12|452.02|6
1635749360000|2021-11-01 06:49:20|456.22|452.12|456.17|452.07|456.24|452.14|456.12|452.02|7
1635749370000|2021-11-01 06:49:30|456.2|452.1|456.19|452.09|456.22|452.12|456.19|452.09|5
1635749380000|2021-11-01 06:49:40|456.2|452.1|456.22|452.12|456.32|452.22|456.19|452.09|13
1635749390000|2021-11-01 06:49:50|456.23|452.13|456.17|452.07|456.27|452.17|456.17|452.07|6
1635749400000|2021-11-01 06:50:00|456.18|452.08|456.16|452.06|456.18|452.08|456.16|452.06|3
1635749410000|2021-11-01 06:50:10|456.17|452.07|456.22|452.12|456.23|452.13|456.17|452.07|10
1635749420000|2021-11-01 06:50:20|456.2|452.1|456.24|452.14|456.24|452.14|456.19|452.09|8
1635749430000|2021-11-01 06:50:30|456.29|452.19|456.32|452.22|456.32|452.22|456.29|452.19|10
1635749440000|2021-11-01 06:50:40|456.33|452.23|456.27|452.17|456.33|452.23|456.27|452.17|9
1635749450000|2021-11-01 06:50:50|456.29|452.19|456.04|451.94|456.31|452.21|456.04|451.94|15
1635749460000|2021-11-01 06:51:00|456|451.9|456|451.9|456.1|452|455.95|451.85|20
1635749470000|2021-11-01 06:51:10|455.96|451.86|455.9|451.8|455.97|451.87|455.86|451.76|12
1635749480000|2021-11-01 06:51:20|455.91|451.81|455.85|451.75|455.91|451.81|455.85|451.75|7
1635749490000|2021-11-01 06:51:30|455.88|451.78|455.84|451.74|455.88|451.78|455.84|451.74|8
1635749500000|2021-11-01 06:51:40|455.85|451.75|455.75|451.65|455.85|451.75|455.73|451.63|8
1635749510000|2021-11-01 06:51:50|455.72|451.62|455.58|451.48|455.74|451.64|455.58|451.48|14
1635749520000|2021-11-01 06:52:00|455.56|451.46|455.7|451.6|455.71|451.61|455.55|451.45|11
1635749530000|2021-11-01 06:52:10|455.71|451.61|455.72|451.62|455.73|451.63|455.71|451.61|3
1635749540000|2021-11-01 06:52:20|455.77|451.67|455.85|451.75|455.9|451.8|455.75|451.65|14
1635749550000|2021-11-01 06:52:30|455.84|451.74|455.58|451.48|455.84|451.74|455.58|451.48|20
1635749560000|2021-11-01 06:52:40|455.6|451.5|455.6|451.5|455.61|451.51|455.58|451.48|10
1635749570000|2021-11-01 06:52:50|455.62|451.52|455.55|451.45|455.64|451.54|455.55|451.45|11
1635749580000|2021-11-01 06:53:00|455.57|451.47|455.58|451.48|455.58|451.48|455.57|451.47|2
1635749590000|2021-11-01 06:53:10|455.57|451.47|455.55|451.45|455.57|451.47|455.55|451.45|2
1635749600000|2021-11-01 06:53:20|455.54|451.44|455.57|451.47|455.57|451.47|455.53|451.43|3
1635749610000|2021-11-01 06:53:30|455.56|451.46|455.56|451.46|455.56|451.46|455.55|451.45|3
1635749620000|2021-11-01 06:53:40|455.57|451.47|455.57|451.47|455.6|451.5|455.54|451.44|11
1635749630000|2021-11-01 06:53:50|455.56|451.46|455.6|451.5|455.6|451.5|455.56|451.46|6
1635749640000|2021-11-01 06:54:00|455.61|451.51|455.47|451.37|455.61|451.51|455.46|451.36|14
1635749650000|2021-11-01 06:54:10|455.45|451.35|455.46|451.36|455.51|451.41|455.45|451.35|6
1635749660000|2021-11-01 06:54:20|455.49|451.39|455.52|451.42|455.52|451.42|455.48|451.38|4
1635749670000|2021-11-01 06:54:30|455.65|451.55|455.7|451.6|455.7|451.6|455.53|451.43|9
1635749680000|2021-11-01 06:54:40|455.66|451.56|455.65|451.55|455.7|451.6|455.65|451.55|4
1635749690000|2021-11-01 06:54:50|455.64|451.54|455.63|451.53|455.65|451.55|455.6|451.5|9
1635749700000|2021-11-01 06:55:00|455.64|451.54|455.69|451.59|455.69|451.59|455.6|451.5|12
1635749710000|2021-11-01 06:55:10|455.66|451.56|455.81|451.71|455.81|451.71|455.66|451.56|10
1635749720000|2021-11-01 06:55:20|455.75|451.65|455.69|451.59|455.8|451.7|455.6|451.5|16
1635749730000|2021-11-01 06:55:30|455.71|451.61|455.8|451.7|455.8|451.7|455.69|451.59|7
1635749740000|2021-11-01 06:55:40|455.82|451.72|455.6|451.5|455.82|451.72|455.6|451.5|10
1635749750000|2021-11-01 06:55:50|455.82|451.72|456.04|451.94|456.04|451.94|455.72|451.62|11
1635749760000|2021-11-01 06:56:00|456.11|452.01|456.1|452|456.15|452.05|456.09|451.99|10
1635749770000|2021-11-01 06:56:10|456.08|451.98|456.09|451.99|456.09|451.99|456.02|451.92|12
1635749780000|2021-11-01 06:56:20|456.1|452|456.04|451.94|456.11|452.01|456.03|451.93|12
1635749790000|2021-11-01 06:56:30|456.03|451.93|456|451.9|456.04|451.94|456|451.9|5
1635749800000|2021-11-01 06:56:40|455.97|451.87|455.73|451.63|455.97|451.87|455.72|451.62|18
1635749810000|2021-11-01 06:56:50|455.72|451.62|455.71|451.61|455.72|451.62|455.7|451.6|3
1635749820000|2021-11-01 06:57:00|455.7|451.6|455.69|451.59|455.71|451.61|455.68|451.58|5
1635749830000|2021-11-01 06:57:10|455.68|451.58|455.57|451.47|455.69|451.59|455.57|451.47|12
1635749840000|2021-11-01 06:57:20|455.56|451.46|455.75|451.65|455.76|451.66|455.56|451.46|17
1635749850000|2021-11-01 06:57:30|455.76|451.66|455.8|451.7|455.8|451.7|455.76|451.66|7
1635749860000|2021-11-01 06:57:40|455.79|451.69|455.85|451.75|455.85|451.75|455.79|451.69|4
1635749870000|2021-11-01 06:57:50|455.89|451.79|456.49|452.39|456.49|452.39|455.89|451.79|16
1635749880000|2021-11-01 06:58:00|456.58|452.48|456.72|452.62|456.77|452.67|456.58|452.48|22
1635749890000|2021-11-01 06:58:10|456.69|452.59|456.65|452.55|456.71|452.61|456.65|452.55|6
1635749900000|2021-11-01 06:58:20|456.68|452.58|456.68|452.58|456.68|452.58|456.68|452.58|1
1635749920000|2021-11-01 06:58:40|456.63|452.53|456.72|452.62|456.72|452.62|456.62|452.52|7
1635749930000|2021-11-01 06:58:50|456.75|452.65|456.63|452.53|456.75|452.65|456.58|452.48|16
1635749940000|2021-11-01 06:59:00|456.64|452.54|456.56|452.46|456.64|452.54|456.53|452.43|9
1635749950000|2021-11-01 06:59:10|456.52|452.42|456.6|452.5|456.6|452.5|456.5|452.4|7
1635749960000|2021-11-01 06:59:20|456.59|452.49|456.74|452.64|456.82|452.72|456.59|452.49|17
1635749970000|2021-11-01 06:59:30|456.77|452.67|456.58|452.48|456.78|452.68|456.54|452.44|27
1635749980000|2021-11-01 06:59:40|456.57|452.47|456.37|452.27|456.58|452.48|456.37|452.27|19
1635749990000|2021-11-01 06:59:50|456.38|452.28|456.58|452.48|456.63|452.53|456.38|452.28|22
1635750000000|2021-11-01 07:00:00|456.57|452.47|457.29|453.19|457.32|453.22|456.57|452.47|21
1635750010000|2021-11-01 07:00:10|457.38|453.28|457.55|453.45|457.55|453.45|457.37|453.27|20
1635750020000|2021-11-01 07:00:20|457.54|453.44|457.31|453.21|457.57|453.47|457.31|453.21|18
1635750030000|2021-11-01 07:00:30|457.3|453.2|457.42|453.32|457.54|453.44|457.3|453.2|17
1635750040000|2021-11-01 07:00:40|457.41|453.31|457.66|453.56|457.67|453.57|457.41|453.31|15
1635750050000|2021-11-01 07:00:50|457.67|453.57|457.82|453.72|457.82|453.72|457.64|453.54|16
1635750060000|2021-11-01 07:01:00|457.85|453.75|457.87|453.77|457.88|453.78|457.71|453.61|18
1635750070000|2021-11-01 07:01:10|457.86|453.76|457.81|453.71|457.87|453.77|457.75|453.65|18
1635750080000|2021-11-01 07:01:20|457.82|453.72|457.73|453.63|457.82|453.72|457.72|453.62|11
1635750090000|2021-11-01 07:01:30|457.77|453.67|457.89|453.79|457.89|453.79|457.76|453.66|25
1635750100000|2021-11-01 07:01:40|457.85|453.75|457.89|453.79|457.92|453.82|457.81|453.71|21
1635750110000|2021-11-01 07:01:50|457.91|453.81|457.94|453.84|457.99|453.89|457.9|453.8|16
1635750120000|2021-11-01 07:02:00|457.99|453.89|458.28|454.18|458.32|454.22|457.99|453.89|18
1635750130000|2021-11-01 07:02:10|458.26|454.16|458.36|454.26|458.36|454.26|458.23|454.13|12
1635750140000|2021-11-01 07:02:20|458.33|454.23|458.36|454.26|458.41|454.31|458.33|454.23|10
1635750150000|2021-11-01 07:02:30|458.39|454.29|458.29|454.19|458.39|454.29|458.27|454.17|14
1635750160000|2021-11-01 07:02:40|458.3|454.2|458.38|454.28|458.38|454.28|458.25|454.15|13
1635750170000|2021-11-01 07:02:50|458.33|454.23|458.4|454.3|458.4|454.3|458.33|454.23|11
1635750180000|2021-11-01 07:03:00|458.38|454.28|458.42|454.32|458.43|454.33|458.37|454.27|14
1635750190000|2021-11-01 07:03:10|458.41|454.31|458.6|454.5|458.6|454.5|458.4|454.3|9
1635750200000|2021-11-01 07:03:20|458.57|454.47|458.52|454.42|458.6|454.5|458.52|454.42|17
1635750210000|2021-11-01 07:03:30|458.51|454.41|458.56|454.46|458.57|454.47|458.51|454.41|8
1635750220000|2021-11-01 07:03:40|458.62|454.52|459.46|455.36|459.46|455.36|458.57|454.47|26
1635750230000|2021-11-01 07:03:50|459.42|455.32|459.22|455.12|459.89|455.79|459.1|455|19
1635750240000|2021-11-01 07:04:00|459.19|455.09|459.42|455.32|459.43|455.33|459.19|455.09|18
1635750250000|2021-11-01 07:04:10|459.37|455.27|459.25|455.15|459.38|455.28|459.16|455.06|21
1635750260000|2021-11-01 07:04:20|459.23|455.13|459.7|455.6|459.81|455.71|459.23|455.13|27
1635750270000|2021-11-01 07:04:30|459.74|455.64|459.52|455.42|459.74|455.64|459.5|455.4|25
1635750280000|2021-11-01 07:04:40|459.51|455.41|459.55|455.45|459.64|455.54|459.48|455.38|21
1635750290000|2021-11-01 07:04:50|459.51|455.41|459.55|455.45|459.59|455.49|459.51|455.41|14
1635750300000|2021-11-01 07:05:00|459.54|455.44|459.76|455.66|459.76|455.66|459.51|455.41|16
1635750310000|2021-11-01 07:05:10|459.77|455.67|459.8|455.7|459.99|455.89|459.74|455.64|23
1635750320000|2021-11-01 07:05:20|459.82|455.72|459.91|455.81|459.92|455.82|459.77|455.67|20
1635750330000|2021-11-01 07:05:30|459.92|455.82|460.04|455.94|460.05|455.95|459.92|455.82|20
1635750340000|2021-11-01 07:05:40|460.05|455.95|460.11|456.01|460.13|456.03|459.99|455.89|21
1635750350000|2021-11-01 07:05:50|460.06|455.96|460.39|456.29|460.42|456.32|460.06|455.96|21
1635750360000|2021-11-01 07:06:00|460.44|456.34|460.46|456.36|460.51|456.41|460.36|456.26|30
1635750370000|2021-11-01 07:06:10|460.47|456.37|460.47|456.37|460.51|456.41|460.46|456.36|18
1635750380000|2021-11-01 07:06:20|460.46|456.36|460.49|456.39|460.49|456.39|460.45|456.35|8
1635750390000|2021-11-01 07:06:30|460.5|456.4|460.46|456.36|460.5|456.4|460.44|456.34|13
1635750400000|2021-11-01 07:06:40|460.47|456.37|460.47|456.37|460.51|456.41|460.45|456.35|11
1635750410000|2021-11-01 07:06:50|460.46|456.36|460.45|456.35|460.46|456.36|460.38|456.28|16
1635750420000|2021-11-01 07:07:00|460.46|456.36|460.51|456.41|460.51|456.41|460.44|456.34|9
1635750430000|2021-11-01 07:07:10|460.52|456.42|460.68|456.58|460.69|456.59|460.52|456.42|20
1635750440000|2021-11-01 07:07:20|460.69|456.59|460.64|456.54|460.69|456.59|460.62|456.52|8
1635750450000|2021-11-01 07:07:30|460.65|456.55|460.64|456.54|460.71|456.61|460.62|456.52|15
1635750460000|2021-11-01 07:07:40|460.7|456.6|460.77|456.67|460.77|456.67|460.69|456.59|10
1635750470000|2021-11-01 07:07:50|460.76|456.66|460.78|456.68|460.78|456.68|460.71|456.61|6
1635750480000|2021-11-01 07:08:00|460.79|456.69|460.77|456.67|460.79|456.69|460.77|456.67|9
1635750490000|2021-11-01 07:08:10|460.78|456.68|460.76|456.66|460.78|456.68|460.76|456.66|7
1635750500000|2021-11-01 07:08:20|460.62|456.52|460.45|456.35|460.62|456.52|460.45|456.35|24
1635750510000|2021-11-01 07:08:30|460.44|456.34|459.87|455.77|460.44|456.34|459.87|455.77|28
1635750520000|2021-11-01 07:08:40|459.88|455.78|459.88|455.78|459.94|455.84|459.83|455.73|18
1635750530000|2021-11-01 07:08:50|459.86|455.76|459.99|455.89|460.11|456.01|459.85|455.75|24
1635750540000|2021-11-01 07:09:00|459.96|455.86|460.31|456.21|460.31|456.21|459.96|455.86|22
1635750550000|2021-11-01 07:09:10|460.3|456.2|460.5|456.4|460.5|456.4|460.3|456.2|9
1635750560000|2021-11-01 07:09:20|460.51|456.41|460.8|456.7|460.8|456.7|460.51|456.41|11
1635750570000|2021-11-01 07:09:30|460.76|456.66|460.72|456.62|460.79|456.69|460.72|456.62|8
1635750580000|2021-11-01 07:09:40|460.71|456.61|460.52|456.42|460.8|456.7|460.5|456.4|18
1635750590000|2021-11-01 07:09:50|460.5|456.4|460.46|456.36|460.52|456.42|460.4|456.3|14
1635750600000|2021-11-01 07:10:00|460.47|456.37|460.54|456.44|460.56|456.46|460.4|456.3|18
1635750610000|2021-11-01 07:10:10|460.53|456.43|460.7|456.6|460.77|456.67|460.5|456.4|25
1635750620000|2021-11-01 07:10:20|460.67|456.57|460.81|456.71|460.81|456.71|460.67|456.57|13
1635750630000|2021-11-01 07:10:30|460.8|456.7|460.87|456.77|460.9|456.8|460.69|456.59|14
1635750640000|2021-11-01 07:10:40|460.81|456.71|460.86|456.76|460.87|456.77|460.8|456.7|7
1635750650000|2021-11-01 07:10:50|460.87|456.77|461|456.9|461.01|456.91|460.87|456.77|6
1635750660000|2021-11-01 07:11:00|461.01|456.91|461.03|456.93|461.03|456.93|461|456.9|5
1635750670000|2021-11-01 07:11:10|461.07|456.97|461.11|457.01|461.12|457.02|461|456.9|11
1635750680000|2021-11-01 07:11:20|461.1|457|461.14|457.04|461.14|457.04|461.07|456.97|9
1635750690000|2021-11-01 07:11:30|461.13|457.03|461.21|457.11|461.24|457.14|461.13|457.03|10
1635750700000|2021-11-01 07:11:40|461.23|457.13|461.32|457.22|461.33|457.23|461.23|457.13|8
1635750710000|2021-11-01 07:11:50|461.35|457.25|461.48|457.38|461.49|457.39|461.32|457.22|14
1635750720000|2021-11-01 07:12:00|461.47|457.37|461.52|457.42|461.52|457.42|461.38|457.28|14
1635750730000|2021-11-01 07:12:10|461.5|457.4|461.46|457.36|461.5|457.4|461.45|457.35|9
1635750740000|2021-11-01 07:12:20|461.44|457.34|461.65|457.55|461.8|457.7|461.34|457.24|19
1635750750000|2021-11-01 07:12:30|461.64|457.54|461.57|457.47|461.66|457.56|461.52|457.42|32
1635750760000|2021-11-01 07:12:40|461.53|457.43|461.44|457.34|461.57|457.47|461.42|457.32|22
1635750770000|2021-11-01 07:12:50|461.46|457.36|461.26|457.16|461.46|457.36|461.16|457.06|15
1635750780000|2021-11-01 07:13:00|461.28|457.18|461.54|457.44|461.54|457.44|461.24|457.14|19
1635750790000|2021-11-01 07:13:10|461.56|457.46|461.74|457.64|461.77|457.67|461.55|457.45|18
1635750800000|2021-11-01 07:13:20|461.73|457.63|462.14|458.04|462.17|458.07|461.7|457.6|21
1635750810000|2021-11-01 07:13:30|462.1|458|462.09|457.99|462.15|458.05|461.95|457.85|24
1635750820000|2021-11-01 07:13:40|462.1|458|462.1|458|462.17|458.07|462.06|457.96|18
1635750830000|2021-11-01 07:13:50|462.09|457.99|462.12|458.02|462.13|458.03|462|457.9|18
1635750840000|2021-11-01 07:14:00|462.09|457.99|462.26|458.16|462.26|458.16|462.09|457.99|18
1635750850000|2021-11-01 07:14:10|462.25|458.15|462.44|458.34|462.62|458.52|462.25|458.15|31
1635750860000|2021-11-01 07:14:20|462.45|458.35|462.58|458.48|462.65|458.55|462.45|458.35|24
1635750870000|2021-11-01 07:14:30|462.59|458.49|462.71|458.61|462.73|458.63|462.59|458.49|18
1635750880000|2021-11-01 07:14:40|462.79|458.69|463.1|459|463.38|459.28|462.78|458.68|23
1635750890000|2021-11-01 07:14:50|463.19|459.09|462.97|458.87|463.46|459.36|462.97|458.87|31
1635750900000|2021-11-01 07:15:00|462.96|458.86|463.48|459.38|463.49|459.39|462.96|458.86|25
1635750910000|2021-11-01 07:15:10|463.5|459.4|463.85|459.75|463.85|459.75|463.35|459.25|23
1635750920000|2021-11-01 07:15:20|463.82|459.72|464.1|460|464.14|460.04|463.82|459.72|18
1635750930000|2021-11-01 07:15:30|464.09|459.99|463.96|459.86|464.1|460|463.96|459.86|16
1635750940000|2021-11-01 07:15:40|463.99|459.89|464|459.9|464.1|460|463.91|459.81|25
1635750950000|2021-11-01 07:15:50|463.99|459.89|464.14|460.04|464.14|460.04|463.95|459.85|11
1635750960000|2021-11-01 07:16:00|464.09|459.99|463.95|459.85|464.09|459.99|463.95|459.85|13
1635750970000|2021-11-01 07:16:10|463.93|459.83|463.87|459.77|463.95|459.85|463.86|459.76|17
1635750980000|2021-11-01 07:16:20|463.84|459.74|463.7|459.6|463.85|459.75|463.68|459.58|26
1635750990000|2021-11-01 07:16:30|463.65|459.55|463.43|459.33|463.67|459.57|463.23|459.13|27
1635751000000|2021-11-01 07:16:40|463.44|459.34|463.78|459.68|463.8|459.7|463.44|459.34|23
1635751010000|2021-11-01 07:16:50|463.76|459.66|463.85|459.75|463.9|459.8|463.74|459.64|17
1635751020000|2021-11-01 07:17:00|463.9|459.8|463.9|459.8|463.94|459.84|463.78|459.68|16
1635751030000|2021-11-01 07:17:10|463.84|459.74|464.29|460.19|464.29|460.19|463.84|459.74|23
1635751040000|2021-11-01 07:17:20|464.3|460.2|464.49|460.39|464.49|460.39|464.25|460.15|28
1635751050000|2021-11-01 07:17:30|464.54|460.44|464.58|460.48|464.58|460.48|464.48|460.38|18
1635751060000|2021-11-01 07:17:40|464.6|460.5|464.73|460.63|464.76|460.66|464.59|460.49|23
1635751070000|2021-11-01 07:17:50|464.74|460.64|464.76|460.66|464.77|460.67|464.6|460.5|21
1635751080000|2021-11-01 07:18:00|464.78|460.68|464.57|460.47|464.78|460.68|464.57|460.47|26
1635751090000|2021-11-01 07:18:10|464.62|460.52|464.14|460.04|464.62|460.52|464.14|460.04|30
1635751100000|2021-11-01 07:18:20|464.15|460.05|463.94|459.84|464.23|460.13|463.94|459.84|20
1635751110000|2021-11-01 07:18:30|463.91|459.81|464.04|459.94|464.04|459.94|463.85|459.75|27
1635751120000|2021-11-01 07:18:40|464.08|459.98|464.31|460.21|464.31|460.21|464.07|459.97|21
1635751130000|2021-11-01 07:18:50|464.3|460.2|464.27|460.17|464.3|460.2|464.15|460.05|20
1635751140000|2021-11-01 07:19:00|464.25|460.15|464.41|460.31|464.43|460.33|464.21|460.11|19
1635751150000|2021-11-01 07:19:10|464.48|460.38|464.57|460.47|464.58|460.48|464.47|460.37|14
1635751160000|2021-11-01 07:19:20|464.58|460.48|464.6|460.5|464.62|460.52|464.56|460.46|13
1635751170000|2021-11-01 07:19:30|464.59|460.49|464.61|460.51|464.73|460.63|464.45|460.35|25
1635751180000|2021-11-01 07:19:40|464.54|460.44|464.48|460.38|464.56|460.46|464.43|460.33|26
1635751190000|2021-11-01 07:19:50|464.47|460.37|464.49|460.39|464.59|460.49|464.43|460.33|22
1635751200000|2021-11-01 07:20:00|464.46|460.36|464.24|460.14|464.49|460.39|464.24|460.14|15
1635751210000|2021-11-01 07:20:10|464.25|460.15|463.94|459.84|464.27|460.17|463.94|459.84|20
1635751220000|2021-11-01 07:20:20|463.95|459.85|463.4|459.3|463.95|459.85|463.39|459.29|23
1635751230000|2021-11-01 07:20:30|463.41|459.31|463.17|459.07|463.41|459.31|463.09|458.99|27
1635751240000|2021-11-01 07:20:40|463.2|459.1|463.03|458.93|463.21|459.11|463.01|458.91|21
1635751250000|2021-11-01 07:20:50|463.02|458.92|462.54|458.44|463.05|458.95|462.47|458.37|25
1635751260000|2021-11-01 07:21:00|462.57|458.47|461.69|457.59|462.57|458.47|461.69|457.59|27
1635751270000|2021-11-01 07:21:10|461.68|457.58|461.91|457.81|461.93|457.83|461.63|457.53|19
1635751280000|2021-11-01 07:21:20|461.9|457.8|461.84|457.74|461.9|457.8|461.71|457.61|28
1635751290000|2021-11-01 07:21:30|461.85|457.75|461.96|457.86|461.98|457.88|461.85|457.75|15
1635751300000|2021-11-01 07:21:40|461.95|457.85|462.13|458.03|462.17|458.07|461.87|457.77|22
1635751310000|2021-11-01 07:21:50|462.12|458.02|462.14|458.04|462.15|458.05|462.1|458|11
1635751320000|2021-11-01 07:22:00|462.1|458|462.5|458.4|462.5|458.4|462.1|458|20
1635751330000|2021-11-01 07:22:10|462.51|458.41|462.79|458.69|462.79|458.69|462.51|458.41|20
1635751340000|2021-11-01 07:22:20|462.78|458.68|462.63|458.53|462.78|458.68|462.57|458.47|21
1635751350000|2021-11-01 07:22:30|462.52|458.42|462.43|458.33|462.54|458.44|462.42|458.32|15
1635751360000|2021-11-01 07:22:40|462.42|458.32|462.29|458.19|462.52|458.42|462.29|458.19|12
1635751370000|2021-11-01 07:22:50|462.3|458.2|462.35|458.25|462.45|458.35|462.24|458.14|19
1635751380000|2021-11-01 07:23:00|462.36|458.26|462.22|458.12|462.37|458.27|462.22|458.12|14
1635751390000|2021-11-01 07:23:10|462.23|458.13|462.53|458.43|462.53|458.43|462.23|458.13|19
1635751400000|2021-11-01 07:23:20|462.59|458.49|462.64|458.54|462.68|458.58|462.58|458.48|5
1635751410000|2021-11-01 07:23:30|462.62|458.52|462.48|458.38|462.63|458.53|462.45|458.35|17
1635751420000|2021-11-01 07:23:40|462.47|458.37|462.48|458.38|462.48|458.38|462.42|458.32|14
1635751430000|2021-11-01 07:23:50|462.49|458.39|462.5|458.4|462.53|458.43|462.45|458.35|11
1635751440000|2021-11-01 07:24:00|462.54|458.44|462.62|458.52|462.7|458.6|462.5|458.4|8
1635751450000|2021-11-01 07:24:10|462.64|458.54|462.63|458.53|462.77|458.67|462.6|458.5|10
1635751460000|2021-11-01 07:24:20|462.72|458.62|462.95|458.85|462.95|458.85|462.58|458.48|19
1635751470000|2021-11-01 07:24:30|462.9|458.8|463.08|458.98|463.08|458.98|462.9|458.8|13
1635751480000|2021-11-01 07:24:40|463.12|459.02|463.04|458.94|463.18|459.08|463|458.9|18
1635751490000|2021-11-01 07:24:50|462.99|458.89|463.09|458.99|463.11|459.01|462.96|458.86|15
1635751500000|2021-11-01 07:25:00|463.08|458.98|463.1|459|463.1|459|462.99|458.89|13
1635751510000|2021-11-01 07:25:10|463.04|458.94|463.1|459|463.13|459.03|463|458.9|8
1635751520000|2021-11-01 07:25:20|463.07|458.97|462.96|458.86|463.07|458.97|462.89|458.79|16
1635751530000|2021-11-01 07:25:30|462.97|458.87|462.8|458.7|462.97|458.87|462.8|458.7|6
1635751540000|2021-11-01 07:25:40|462.83|458.73|462.88|458.78|462.88|458.78|462.82|458.72|8
1635751550000|2021-11-01 07:25:50|462.87|458.77|463.07|458.97|463.15|459.05|462.87|458.77|23
1635751560000|2021-11-01 07:26:00|463.04|458.94|463.08|458.98|463.14|459.04|463.01|458.91|14
1635751570000|2021-11-01 07:26:10|463.07|458.97|462.75|458.65|463.1|459|462.71|458.61|15
1635751580000|2021-11-01 07:26:20|462.68|458.58|462.6|458.5|462.73|458.63|462.6|458.5|7
1635751590000|2021-11-01 07:26:30|462.59|458.49|462.51|458.41|462.64|458.54|462.51|458.41|16
1635751600000|2021-11-01 07:26:40|462.5|458.4|462.48|458.38|462.63|458.53|462.48|458.38|16
1635751610000|2021-11-01 07:26:50|462.49|458.39|462.38|458.28|462.52|458.42|462.38|458.28|18
1635751620000|2021-11-01 07:27:00|462.39|458.29|462.4|458.3|462.51|458.41|462.37|458.27|21
1635751630000|2021-11-01 07:27:10|462.38|458.28|462.58|458.48|462.58|458.48|462.37|458.27|17
1635751640000|2021-11-01 07:27:20|462.51|458.41|462.4|458.3|462.59|458.49|462.4|458.3|26
1635751650000|2021-11-01 07:27:30|462.41|458.31|462.19|458.09|462.41|458.31|462.16|458.06|24
1635751660000|2021-11-01 07:27:40|462.2|458.1|462.31|458.21|462.32|458.22|462.14|458.04|19
1635751670000|2021-11-01 07:27:50|462.32|458.22|462.19|458.09|462.32|458.22|462.12|458.02|23
1635751680000|2021-11-01 07:28:00|462.14|458.04|462.23|458.13|462.26|458.16|462.03|457.93|25
1635751690000|2021-11-01 07:28:10|462.29|458.19|462.72|458.62|462.72|458.62|462.29|458.19|23
1635751700000|2021-11-01 07:28:20|462.74|458.64|462.97|458.87|462.97|458.87|462.72|458.62|16
1635751710000|2021-11-01 07:28:30|463.03|458.93|463.09|458.99|463.14|459.04|462.96|458.86|17
1635751720000|2021-11-01 07:28:40|463.02|458.92|463.04|458.94|463.11|459.01|463.01|458.91|17
1635751730000|2021-11-01 07:28:50|463.11|459.01|463.02|458.92|463.11|459.01|462.96|458.86|13
1635751740000|2021-11-01 07:29:00|462.97|458.87|462.73|458.63|463.06|458.96|462.73|458.63|22
1635751750000|2021-11-01 07:29:10|462.77|458.67|462.76|458.66|462.89|458.79|462.7|458.6|24
1635751760000|2021-11-01 07:29:20|462.74|458.64|462.72|458.62|462.91|458.81|462.72|458.62|14
1635751770000|2021-11-01 07:29:30|462.78|458.68|462.77|458.67|462.78|458.68|462.68|458.58|4
1635751780000|2021-11-01 07:29:40|462.74|458.64|462.88|458.78|462.92|458.82|462.74|458.64|14
1635751790000|2021-11-01 07:29:50|462.92|458.82|462.92|458.82|462.93|458.83|462.69|458.59|25
1635751800000|2021-11-01 07:30:00|462.91|458.81|462.74|458.64|462.91|458.81|462.74|458.64|21
1635751810000|2021-11-01 07:30:10|462.73|458.63|462.69|458.59|462.84|458.74|462.64|458.54|26
1635751820000|2021-11-01 07:30:20|462.71|458.61|462.57|458.47|462.72|458.62|462.55|458.45|20
1635751830000|2021-11-01 07:30:30|462.56|458.46|462.75|458.65|462.75|458.65|462.56|458.46|16
1635751840000|2021-11-01 07:30:40|462.73|458.63|462.75|458.65|462.75|458.65|462.73|458.63|2
1635751850000|2021-11-01 07:30:50|462.74|458.64|462.74|458.64|462.74|458.64|462.68|458.58|13
1635751860000|2021-11-01 07:31:00|462.73|458.63|462.74|458.64|462.74|458.64|462.71|458.61|7
1635751870000|2021-11-01 07:31:10|462.76|458.66|462.76|458.66|462.77|458.67|462.74|458.64|6
1635751880000|2021-11-01 07:31:20|462.77|458.67|462.82|458.72|462.95|458.85|462.75|458.65|16
1635751890000|2021-11-01 07:31:30|462.83|458.73|462.89|458.79|462.91|458.81|462.75|458.65|7
1635751900000|2021-11-01 07:31:40|462.9|458.8|462.74|458.64|462.9|458.8|462.74|458.64|11
1635751910000|2021-11-01 07:31:50|462.75|458.65|462.55|458.45|462.75|458.65|462.54|458.44|19
1635751920000|2021-11-01 07:32:00|462.47|458.37|462.26|458.16|462.56|458.46|462.26|458.16|16
1635751930000|2021-11-01 07:32:10|462.27|458.17|462.06|457.96|462.3|458.2|462.06|457.96|21
1635751940000|2021-11-01 07:32:20|462.07|457.97|462.1|458|462.1|458|462.05|457.95|11
1635751950000|2021-11-01 07:32:30|462.18|458.08|461.55|457.45|462.18|458.08|461.52|457.42|25
1635751960000|2021-11-01 07:32:40|461.61|457.51|461.61|457.51|461.61|457.51|461.56|457.46|17
1635751970000|2021-11-01 07:32:50|461.59|457.49|461.57|457.47|461.59|457.49|461.56|457.46|8
1635751980000|2021-11-01 07:33:00|461.58|457.48|461.59|457.49|461.6|457.5|461.58|457.48|11
1635751990000|2021-11-01 07:33:10|461.6|457.5|461.49|457.39|461.6|457.5|461.46|457.36|6
1635752000000|2021-11-01 07:33:20|461.46|457.36|461.24|457.14|461.46|457.36|461.21|457.11|20
1635752010000|2021-11-01 07:33:30|461.25|457.15|461.43|457.33|461.43|457.33|461.23|457.13|24
1635752020000|2021-11-01 07:33:40|461.45|457.35|461.36|457.26|461.52|457.42|461.36|457.26|20
1635752030000|2021-11-01 07:33:50|461.38|457.28|461.42|457.32|461.45|457.35|461.38|457.28|10
1635752040000|2021-11-01 07:34:00|461.41|457.31|461.56|457.46|461.56|457.46|461.41|457.31|8
1635752050000|2021-11-01 07:34:10|461.59|457.49|461.36|457.26|461.74|457.64|461.36|457.26|23
1635752060000|2021-11-01 07:34:20|461.31|457.21|461.35|457.25|461.36|457.26|461.31|457.21|5
1635752070000|2021-11-01 07:34:30|461.4|457.3|461.38|457.28|461.42|457.32|461.33|457.23|12
1635752080000|2021-11-01 07:34:40|461.39|457.29|462.15|458.05|462.15|458.05|461.36|457.26|22
1635752090000|2021-11-01 07:34:50|462.24|458.14|462.29|458.19|462.43|458.33|462.24|458.14|18
1635752100000|2021-11-01 07:35:00|462.28|458.18|462.29|458.19|462.34|458.24|462.15|458.05|23
1635752110000|2021-11-01 07:35:10|462.3|458.2|461.86|457.76|462.3|458.2|461.83|457.73|30
1635752120000|2021-11-01 07:35:20|461.87|457.77|461.96|457.86|461.96|457.86|461.84|457.74|13
1635752130000|2021-11-01 07:35:30|461.99|457.89|462.22|458.12|462.22|458.12|461.99|457.89|14
1635752140000|2021-11-01 07:35:40|462.21|458.11|462.5|458.4|462.5|458.4|462.21|458.11|17
1635752150000|2021-11-01 07:35:50|462.51|458.41|462.52|458.42|462.54|458.44|462.49|458.39|9
1635752160000|2021-11-01 07:36:00|462.51|458.41|462.55|458.45|462.55|458.45|462.51|458.41|3
1635752170000|2021-11-01 07:36:10|462.58|458.48|462.56|458.46|462.59|458.49|462.5|458.4|19
1635752180000|2021-11-01 07:36:20|462.54|458.44|462.25|458.15|462.54|458.44|462.23|458.13|21
1635752190000|2021-11-01 07:36:30|462.24|458.14|462.27|458.17|462.27|458.17|462.12|458.02|27
1635752200000|2021-11-01 07:36:40|462.26|458.16|462.31|458.21|462.35|458.25|462.15|458.05|19
1635752210000|2021-11-01 07:36:50|462.3|458.2|462.31|458.21|462.35|458.25|462.28|458.18|14
1635752220000|2021-11-01 07:37:00|462.3|458.2|462.41|458.31|462.41|458.31|462.3|458.2|9
1635752230000|2021-11-01 07:37:10|462.38|458.28|462.27|458.17|462.38|458.28|462.27|458.17|14
1635752240000|2021-11-01 07:37:20|462.29|458.19|462.53|458.43|462.61|458.51|462.29|458.19|24
1635752250000|2021-11-01 07:37:30|462.54|458.44|462.51|458.41|462.58|458.48|462.51|458.41|10
1635752260000|2021-11-01 07:37:40|462.52|458.42|462.5|458.4|462.52|458.42|462.47|458.37|9
1635752270000|2021-11-01 07:37:50|462.49|458.39|462.41|458.31|462.49|458.39|462.41|458.31|9
1635752280000|2021-11-01 07:38:00|462.45|458.35|462.33|458.23|462.49|458.39|462.32|458.22|12
1635752290000|2021-11-01 07:38:10|462.34|458.24|462.12|458.02|462.37|458.27|462.11|458.01|19
1635752300000|2021-11-01 07:38:20|462.11|458.01|462.22|458.12|462.22|458.12|462.1|458|13
1635752310000|2021-11-01 07:38:30|462.21|458.11|462.01|457.91|462.22|458.12|461.94|457.84|27
1635752320000|2021-11-01 07:38:40|462.02|457.92|462.22|458.12|462.27|458.17|462.02|457.92|17
1635752330000|2021-11-01 07:38:50|462.21|458.11|462.3|458.2|462.3|458.2|462.21|458.11|10
1635752340000|2021-11-01 07:39:00|462.37|458.27|462.56|458.46|462.59|458.49|462.35|458.25|25
1635752350000|2021-11-01 07:39:10|462.58|458.48|462.56|458.46|462.6|458.5|462.49|458.39|9
1635752360000|2021-11-01 07:39:20|462.57|458.47|462.57|458.47|462.58|458.48|462.48|458.38|15
1635752370000|2021-11-01 07:39:30|462.58|458.48|462.51|458.41|462.7|458.6|462.51|458.41|23
1635752380000|2021-11-01 07:39:40|462.49|458.39|462.49|458.39|462.53|458.43|462.47|458.37|13
1635752390000|2021-11-01 07:39:50|462.5|458.4|462.55|458.45|462.57|458.47|462.5|458.4|7
1635752400000|2021-11-01 07:40:00|462.56|458.46|462.63|458.53|462.63|458.53|462.56|458.46|12
1635752410000|2021-11-01 07:40:10|462.67|458.57|462.57|458.47|462.67|458.57|462.57|458.47|16
1635752420000|2021-11-01 07:40:20|462.58|458.48|462.68|458.58|462.69|458.59|462.56|458.46|15
1635752430000|2021-11-01 07:40:30|462.69|458.59|462.6|458.5|462.69|458.59|462.59|458.49|14
1635752440000|2021-11-01 07:40:40|462.59|458.49|462.7|458.6|462.72|458.62|462.52|458.42|21
1635752450000|2021-11-01 07:40:50|462.71|458.61|462.68|458.58|462.78|458.68|462.66|458.56|12
1635752460000|2021-11-01 07:41:00|462.69|458.59|462.74|458.64|462.74|458.64|462.68|458.58|9
1635752470000|2021-11-01 07:41:10|462.73|458.63|462.73|458.63|462.74|458.64|462.72|458.62|5
1635752480000|2021-11-01 07:41:20|462.74|458.64|462.69|458.59|462.75|458.65|462.69|458.59|10
1635752490000|2021-11-01 07:41:30|462.7|458.6|462.73|458.63|462.75|458.65|462.7|458.6|11
1635752500000|2021-11-01 07:41:40|462.71|458.61|462.65|458.55|462.73|458.63|462.65|458.55|4
1635752510000|2021-11-01 07:41:50|462.64|458.54|462.43|458.33|462.65|458.55|462.43|458.33|20
1635752520000|2021-11-01 07:42:00|462.41|458.31|462.64|458.54|462.67|458.57|462.4|458.3|16
1635752530000|2021-11-01 07:42:10|462.65|458.55|462.76|458.66|462.76|458.66|462.64|458.54|21
1635752540000|2021-11-01 07:42:20|462.79|458.69|462.81|458.71|462.82|458.72|462.79|458.69|9
1635752550000|2021-11-01 07:42:30|462.8|458.7|462.81|458.71|462.83|458.73|462.8|458.7|6
1635752560000|2021-11-01 07:42:40|462.86|458.76|462.81|458.71|462.87|458.77|462.81|458.71|7
1635752570000|2021-11-01 07:42:50|462.82|458.72|462.88|458.78|462.88|458.78|462.81|458.71|6
1635752580000|2021-11-01 07:43:00|462.87|458.77|462.92|458.82|462.92|458.82|462.87|458.77|6
1635752590000|2021-11-01 07:43:10|462.97|458.87|463.01|458.91|463.01|458.91|462.97|458.87|3
1635752600000|2021-11-01 07:43:20|462.93|458.83|462.93|458.83|462.93|458.83|462.93|458.83|1
1635752610000|2021-11-01 07:43:30|462.91|458.81|462.91|458.81|462.91|458.81|462.91|458.81|1
1635752620000|2021-11-01 07:43:40|462.9|458.8|462.87|458.77|462.91|458.81|462.87|458.77|6
1635752660000|2021-11-01 07:44:20|462.91|458.81|462.81|458.71|462.91|458.81|462.7|458.6|13
1635752670000|2021-11-01 07:44:30|462.73|458.63|462.82|458.72|462.93|458.83|462.73|458.63|15
1635752680000|2021-11-01 07:44:40|462.65|458.55|462.7|458.6|462.81|458.71|462.57|458.47|13
1635752690000|2021-11-01 07:44:50|462.76|458.66|462.9|458.8|462.9|458.8|462.76|458.66|7
1635752700000|2021-11-01 07:45:00|462.89|458.79|462.65|458.55|462.89|458.79|462.6|458.5|16
1635752710000|2021-11-01 07:45:10|462.8|458.7|463.17|459.07|463.17|459.07|462.8|458.7|15
1635752720000|2021-11-01 07:45:20|463.13|459.03|463.58|459.48|463.58|459.48|463.13|459.03|13
1635752730000|2021-11-01 07:45:30|463.6|459.5|463.84|459.74|463.84|459.74|463.6|459.5|17
1635752740000|2021-11-01 07:45:40|463.73|459.63|463.71|459.61|463.75|459.65|463.7|459.6|6
1635752750000|2021-11-01 07:45:50|463.72|459.62|463.79|459.69|463.79|459.69|463.72|459.62|7
1635752760000|2021-11-01 07:46:00|463.78|459.68|463.75|459.65|463.8|459.7|463.74|459.64|8
1635752770000|2021-11-01 07:46:10|463.77|459.67|464.2|460.1|464.23|460.13|463.77|459.67|19
1635752780000|2021-11-01 07:46:20|464.15|460.05|464.15|460.05|464.19|460.09|464.12|460.02|13
1635752790000|2021-11-01 07:46:30|464.11|460.01|464.18|460.08|464.24|460.14|464.07|459.97|20
1635752800000|2021-11-01 07:46:40|464.19|460.09|464.19|460.09|464.27|460.17|464.19|460.09|16
1635752810000|2021-11-01 07:46:50|464.2|460.1|464.2|460.1|464.21|460.11|464.18|460.08|13
1635752820000|2021-11-01 07:47:00|464.22|460.12|464.19|460.09|464.29|460.19|464.19|460.09|16
1635752830000|2021-11-01 07:47:10|464.14|460.04|464.32|460.22|464.32|460.22|464.1|460|20
1635752840000|2021-11-01 07:47:20|464.3|460.2|464.22|460.12|464.36|460.26|464.22|460.12|18
1635752850000|2021-11-01 07:47:30|464.23|460.13|464.41|460.31|464.41|460.31|464.16|460.06|19
1635752860000|2021-11-01 07:47:40|464.38|460.28|464.23|460.13|464.43|460.33|464.22|460.12|29
1635752870000|2021-11-01 07:47:50|464.22|460.12|464.19|460.09|464.25|460.15|464.18|460.08|21
1635752880000|2021-11-01 07:48:00|464.18|460.08|464.34|460.24|464.34|460.24|464.18|460.08|20
1635752890000|2021-11-01 07:48:10|464.33|460.23|464.21|460.11|464.35|460.25|464.2|460.1|24
1635752900000|2021-11-01 07:48:20|464.26|460.16|464.39|460.29|464.44|460.34|464.26|460.16|20
1635752910000|2021-11-01 07:48:30|464.41|460.31|464.41|460.31|464.47|460.37|464.41|460.31|8
1635752920000|2021-11-01 07:48:40|464.4|460.3|464.47|460.37|464.48|460.38|464.39|460.29|9
1635752930000|2021-11-01 07:48:50|464.46|460.36|464.54|460.44|464.57|460.47|464.46|460.36|16
1635752940000|2021-11-01 07:49:00|464.57|460.47|464.61|460.51|464.61|460.51|464.5|460.4|13
1635752950000|2021-11-01 07:49:10|464.63|460.53|464.44|460.34|464.64|460.54|464.44|460.34|13
1635752960000|2021-11-01 07:49:20|464.43|460.33|464.24|460.14|464.44|460.34|464.18|460.08|22
1635752970000|2021-11-01 07:49:30|464.23|460.13|464.21|460.11|464.25|460.15|464.18|460.08|19
1635752980000|2021-11-01 07:49:40|464.2|460.1|464.2|460.1|464.27|460.17|464.19|460.09|8
1635752990000|2021-11-01 07:49:50|464.21|460.11|464.39|460.29|464.39|460.29|464.2|460.1|12
1635753000000|2021-11-01 07:50:00|464.4|460.3|464.4|460.3|464.41|460.31|464.39|460.29|12
1635753010000|2021-11-01 07:50:10|464.41|460.31|464.39|460.29|464.41|460.31|464.39|460.29|5
1635753020000|2021-11-01 07:50:20|464.34|460.24|464.35|460.25|464.36|460.26|464.28|460.18|9
1635753030000|2021-11-01 07:50:30|464.36|460.26|464.4|460.3|464.41|460.31|464.36|460.26|6
1635753040000|2021-11-01 07:50:40|464.47|460.37|464.6|460.5|464.6|460.5|464.36|460.26|24
1635753050000|2021-11-01 07:50:50|464.58|460.48|464.76|460.66|464.9|460.8|464.58|460.48|22
1635753060000|2021-11-01 07:51:00|464.9|460.8|464.79|460.69|464.9|460.8|464.79|460.69|7
1635753070000|2021-11-01 07:51:10|464.8|460.7|464.51|460.41|464.81|460.71|464.51|460.41|13
1635753080000|2021-11-01 07:51:20|464.49|460.39|464.6|460.5|464.6|460.5|464.43|460.33|11
1635753090000|2021-11-01 07:51:30|464.61|460.51|464.69|460.59|464.69|460.59|464.6|460.5|4
1635753100000|2021-11-01 07:51:40|464.61|460.51|464.61|460.51|464.69|460.59|464.61|460.51|3
1635753110000|2021-11-01 07:51:50|464.66|460.56|464.77|460.67|464.79|460.69|464.66|460.56|19
1635753120000|2021-11-01 07:52:00|464.78|460.68|464.8|460.7|464.9|460.8|464.62|460.52|14
1635753130000|2021-11-01 07:52:10|464.87|460.77|464.9|460.8|464.9|460.8|464.76|460.66|5
1635753140000|2021-11-01 07:52:20|464.89|460.79|464.99|460.89|464.99|460.89|464.78|460.68|14
1635753150000|2021-11-01 07:52:30|464.94|460.84|464.91|460.81|464.94|460.84|464.91|460.81|2
1635753160000|2021-11-01 07:52:40|464.93|460.83|464.77|460.67|464.93|460.83|464.77|460.67|4
1635753170000|2021-11-01 07:52:50|464.83|460.73|464.93|460.83|464.99|460.89|464.78|460.68|8
1635753180000|2021-11-01 07:53:00|464.96|460.86|464.68|460.58|464.96|460.86|464.68|460.58|6
1635753190000|2021-11-01 07:53:10|464.7|460.6|464.9|460.8|464.9|460.8|464.7|460.6|4
1635753200000|2021-11-01 07:53:20|464.8|460.7|464.8|460.7|464.85|460.75|464.63|460.53|13
1635753210000|2021-11-01 07:53:30|464.85|460.75|464.84|460.74|464.95|460.85|464.77|460.67|18
1635753220000|2021-11-01 07:53:40|464.83|460.73|464.86|460.76|464.87|460.77|464.83|460.73|14
1635753230000|2021-11-01 07:53:50|464.87|460.77|464.91|460.81|464.91|460.81|464.86|460.76|11
1635753240000|2021-11-01 07:54:00|464.87|460.77|464.86|460.76|464.94|460.84|464.86|460.76|5
1635753250000|2021-11-01 07:54:10|464.85|460.75|464.89|460.79|464.9|460.8|464.85|460.75|6
1635753260000|2021-11-01 07:54:20|464.9|460.8|464.91|460.81|464.92|460.82|464.9|460.8|4
1635753270000|2021-11-01 07:54:30|464.94|460.84|464.92|460.82|464.94|460.84|464.9|460.8|5
1635753280000|2021-11-01 07:54:40|464.9|460.8|464.91|460.81|464.94|460.84|464.84|460.74|9
1635753290000|2021-11-01 07:54:50|464.88|460.78|464.86|460.76|464.91|460.81|464.83|460.73|8
1635753300000|2021-11-01 07:55:00|464.91|460.81|464.91|460.81|465.01|460.91|464.91|460.81|10
1635753310000|2021-11-01 07:55:10|464.95|460.85|464.91|460.81|464.95|460.85|464.91|460.81|2
1635753320000|2021-11-01 07:55:20|464.97|460.87|464.87|460.77|464.97|460.87|464.87|460.77|3
1635753330000|2021-11-01 07:55:30|464.91|460.81|464.84|460.74|464.91|460.81|464.84|460.74|6
1635753340000|2021-11-01 07:55:40|464.81|460.71|464.88|460.78|464.9|460.8|464.81|460.71|10
1635753350000|2021-11-01 07:55:50|464.89|460.79|464.8|460.7|464.89|460.79|464.74|460.64|11
1635753360000|2021-11-01 07:56:00|464.79|460.69|464.75|460.65|464.79|460.69|464.75|460.65|7
1635753370000|2021-11-01 07:56:10|464.77|460.67|464.7|460.6|464.77|460.67|464.7|460.6|16
1635753380000|2021-11-01 07:56:20|464.71|460.61|464.71|460.61|464.71|460.61|464.68|460.58|7
1635753390000|2021-11-01 07:56:30|464.72|460.62|464.8|460.7|464.8|460.7|464.71|460.61|9
1635753400000|2021-11-01 07:56:40|464.82|460.72|464.87|460.77|464.87|460.77|464.82|460.72|4
1635753410000|2021-11-01 07:56:50|464.95|460.85|464.95|460.85|464.95|460.85|464.9|460.8|5
1635753420000|2021-11-01 07:57:00|464.97|460.87|464.95|460.85|464.97|460.87|464.95|460.85|4
1635753430000|2021-11-01 07:57:10|464.88|460.78|464.85|460.75|464.9|460.8|464.84|460.74|11
1635753440000|2021-11-01 07:57:20|464.83|460.73|464.8|460.7|464.88|460.78|464.78|460.68|9
1635753450000|2021-11-01 07:57:30|464.83|460.73|464.87|460.77|464.91|460.81|464.83|460.73|6
1635753460000|2021-11-01 07:57:40|464.88|460.78|464.94|460.84|464.95|460.85|464.86|460.76|7
1635753470000|2021-11-01 07:57:50|464.93|460.83|464.91|460.81|464.94|460.84|464.77|460.67|13
1635753480000|2021-11-01 07:58:00|464.92|460.82|464.91|460.81|464.94|460.84|464.91|460.81|7
1635753490000|2021-11-01 07:58:10|464.88|460.78|464.9|460.8|464.91|460.81|464.88|460.78|4
1635753500000|2021-11-01 07:58:20|464.91|460.81|464.91|460.81|464.91|460.81|464.91|460.81|1
1635753510000|2021-11-01 07:58:30|464.92|460.82|464.92|460.82|464.92|460.82|464.92|460.82|1
1635753520000|2021-11-01 07:58:40|464.91|460.81|464.89|460.79|464.92|460.82|464.89|460.79|6
1635753530000|2021-11-01 07:58:50|464.9|460.8|464.9|460.8|464.91|460.81|464.9|460.8|3
1635753560000|2021-11-01 07:59:20|464.91|460.81|464.8|460.7|464.91|460.81|464.8|460.7|7
1635753570000|2021-11-01 07:59:30|464.82|460.72|464.61|460.51|464.86|460.76|464.6|460.5|16
1635753580000|2021-11-01 07:59:40|464.6|460.5|464.58|460.48|464.61|460.51|464.57|460.47|14
1635753590000|2021-11-01 07:59:50|464.57|460.47|464.32|460.22|464.6|460.5|464.29|460.19|20
1635753600000|2021-11-01 08:00:00|464.33|460.23|464.43|460.33|464.43|460.33|464.33|460.23|9
1635753610000|2021-11-01 08:00:10|464.42|460.32|464.55|460.45|464.56|460.46|464.4|460.3|19
1635753620000|2021-11-01 08:00:20|464.59|460.49|464.7|460.6|464.7|460.6|464.56|460.46|16
1635753630000|2021-11-01 08:00:30|464.77|460.67|464.99|460.89|465.02|460.92|464.77|460.67|18
1635753640000|2021-11-01 08:00:40|465.01|460.91|465.04|460.94|465.1|461|464.99|460.89|17
1635753650000|2021-11-01 08:00:50|465.11|461.01|464.9|460.8|465.11|461.01|464.88|460.78|17
1635753660000|2021-11-01 08:01:00|464.89|460.79|464.82|460.72|464.91|460.81|464.79|460.69|13
1635753670000|2021-11-01 08:01:10|464.84|460.74|464.96|460.86|465|460.9|464.84|460.74|18
1635753680000|2021-11-01 08:01:20|465.04|460.94|465.06|460.96|465.06|460.96|464.93|460.83|11
1635753690000|2021-11-01 08:01:30|465.04|460.94|465.05|460.95|465.07|460.97|464.93|460.83|15
1635753700000|2021-11-01 08:01:40|465.13|461.03|465.06|460.96|465.3|461.2|465.06|460.96|23
1635753710000|2021-11-01 08:01:50|465.07|460.97|464.68|460.58|465.08|460.98|464.68|460.58|21
1635753720000|2021-11-01 08:02:00|464.65|460.55|464.5|460.4|464.65|460.55|464.19|460.09|27
1635753730000|2021-11-01 08:02:10|464.51|460.41|464.49|460.39|464.59|460.49|464.44|460.34|22
1635753740000|2021-11-01 08:02:20|464.6|460.5|464.32|460.22|464.61|460.51|464.32|460.22|29
1635753750000|2021-11-01 08:02:30|464.34|460.24|464.05|459.95|464.37|460.27|463.98|459.88|30
1635753760000|2021-11-01 08:02:40|464.04|459.94|464.05|459.95|464.1|460|463.99|459.89|21
1635753770000|2021-11-01 08:02:50|464.03|459.93|463.98|459.88|464.09|459.99|463.97|459.87|20
1635753780000|2021-11-01 08:03:00|464.06|459.96|464.13|460.03|464.21|460.11|464.02|459.92|20
1635753790000|2021-11-01 08:03:10|464.12|460.02|464.35|460.25|464.35|460.25|464.12|460.02|22
1635753800000|2021-11-01 08:03:20|464.37|460.27|464.41|460.31|464.43|460.33|464.25|460.15|19
1635753810000|2021-11-01 08:03:30|464.42|460.32|464.31|460.21|464.42|460.32|464.31|460.21|14
1635753820000|2021-11-01 08:03:40|464.3|460.2|464.26|460.16|464.31|460.21|464.25|460.15|11
1635753830000|2021-11-01 08:03:50|464.25|460.15|464.31|460.21|464.31|460.21|464.25|460.15|8
1635753840000|2021-11-01 08:04:00|464.33|460.23|464.39|460.29|464.39|460.29|464.33|460.23|4
1635753850000|2021-11-01 08:04:10|464.35|460.25|464.28|460.18|464.35|460.25|464.28|460.18|11
1635753860000|2021-11-01 08:04:20|464.29|460.19|464.26|460.16|464.29|460.19|464.24|460.14|9
1635753870000|2021-11-01 08:04:30|464.27|460.17|464.3|460.2|464.32|460.22|464.27|460.17|11
1635753880000|2021-11-01 08:04:40|464.28|460.18|464.26|460.16|464.37|460.27|464.21|460.11|16
1635753890000|2021-11-01 08:04:50|464.27|460.17|464.21|460.11|464.27|460.17|464.21|460.11|13
1635753900000|2021-11-01 08:05:00|464.24|460.14|464.27|460.17|464.31|460.21|464.23|460.13|12
1635753910000|2021-11-01 08:05:10|464.26|460.16|464.46|460.36|464.49|460.39|464.26|460.16|13
1635753920000|2021-11-01 08:05:20|464.49|460.39|464.5|460.4|464.51|460.41|464.49|460.39|4
1635753930000|2021-11-01 08:05:30|464.49|460.39|464.48|460.38|464.49|460.39|464.48|460.38|4
1635753940000|2021-11-01 08:05:40|464.47|460.37|464.34|460.24|464.5|460.4|464.34|460.24|17
1635753950000|2021-11-01 08:05:50|464.36|460.26|464.4|460.3|464.45|460.35|464.36|460.26|18
1635753960000|2021-11-01 08:06:00|464.41|460.31|464.39|460.29|464.41|460.31|464.28|460.18|18
1635753970000|2021-11-01 08:06:10|464.38|460.28|463.85|459.75|464.38|460.28|463.84|459.74|26
1635753980000|2021-11-01 08:06:20|463.9|459.8|463.75|459.65|463.96|459.86|463.63|459.53|29
1635753990000|2021-11-01 08:06:30|463.79|459.69|463.6|459.5|463.81|459.71|463.58|459.48|17
1635754000000|2021-11-01 08:06:40|463.59|459.49|463.76|459.66|463.77|459.67|463.59|459.49|10
1635754010000|2021-11-01 08:06:50|463.75|459.65|463.63|459.53|463.79|459.69|463.63|459.53|10
1635754020000|2021-11-01 08:07:00|463.64|459.54|463.86|459.76|463.86|459.76|463.61|459.51|20
1635754030000|2021-11-01 08:07:10|463.85|459.75|463.82|459.72|463.85|459.75|463.71|459.61|15
1635754040000|2021-11-01 08:07:20|463.84|459.74|463.71|459.61|463.89|459.79|463.7|459.6|14
1635754050000|2021-11-01 08:07:30|463.72|459.62|463.65|459.55|463.81|459.71|463.6|459.5|15
1635754060000|2021-11-01 08:07:40|463.66|459.56|463.81|459.71|463.82|459.72|463.66|459.56|18
1635754070000|2021-11-01 08:07:50|463.8|459.7|463.87|459.77|463.9|459.8|463.71|459.61|17
1635754080000|2021-11-01 08:08:00|463.9|459.8|463.64|459.54|463.9|459.8|463.64|459.54|16
1635754090000|2021-11-01 08:08:10|463.65|459.55|463.7|459.6|463.72|459.62|463.61|459.51|15
1635754100000|2021-11-01 08:08:20|463.64|459.54|463.68|459.58|463.78|459.68|463.62|459.52|16
1635754110000|2021-11-01 08:08:30|463.67|459.57|463.6|459.5|463.77|459.67|463.59|459.49|24
1635754120000|2021-11-01 08:08:40|463.55|459.45|463.51|459.41|463.55|459.45|463.5|459.4|17
1635754130000|2021-11-01 08:08:50|463.52|459.42|463.6|459.5|463.63|459.53|463.49|459.39|19
1635754140000|2021-11-01 08:09:00|463.61|459.51|463.61|459.51|463.65|459.55|463.53|459.43|15
1635754150000|2021-11-01 08:09:10|463.64|459.54|463.82|459.72|463.84|459.74|463.61|459.51|18
1635754160000|2021-11-01 08:09:20|463.86|459.76|463.82|459.72|463.86|459.76|463.74|459.64|16
1635754170000|2021-11-01 08:09:30|463.8|459.7|463.84|459.74|463.84|459.74|463.8|459.7|6
1635754180000|2021-11-01 08:09:40|463.82|459.72|463.62|459.52|463.82|459.72|463.6|459.5|17
1635754190000|2021-11-01 08:09:50|463.65|459.55|463.78|459.68|463.78|459.68|463.65|459.55|11
1635754200000|2021-11-01 08:10:00|463.79|459.69|463.88|459.78|464.01|459.91|463.78|459.68|20
1635754210000|2021-11-01 08:10:10|463.87|459.77|463.91|459.81|463.91|459.81|463.81|459.71|17
1635754220000|2021-11-01 08:10:20|463.92|459.82|463.92|459.82|463.92|459.82|463.89|459.79|7
1635754230000|2021-11-01 08:10:30|463.94|459.84|463.92|459.82|463.96|459.86|463.91|459.81|8
1635754240000|2021-11-01 08:10:40|463.94|459.84|463.91|459.81|463.94|459.84|463.89|459.79|15
1635754250000|2021-11-01 08:10:50|463.92|459.82|463.92|459.82|463.92|459.82|463.9|459.8|5
1635754260000|2021-11-01 08:11:00|463.91|459.81|463.91|459.81|463.96|459.86|463.91|459.81|6
1635754270000|2021-11-01 08:11:10|464|459.9|463.92|459.82|464|459.9|463.91|459.81|5
1635754280000|2021-11-01 08:11:20|463.91|459.81|464.07|459.97|464.07|459.97|463.91|459.81|8
1635754290000|2021-11-01 08:11:30|464.04|459.94|464.06|459.96|464.07|459.97|464.04|459.94|3
1635754300000|2021-11-01 08:11:40|464.08|459.98|464.02|459.92|464.1|460|464.02|459.92|6
1635754310000|2021-11-01 08:11:50|464.1|460|464.06|459.96|464.1|460|464.01|459.91|12
1635754320000|2021-11-01 08:12:00|464.09|459.99|464.14|460.04|464.18|460.08|464.07|459.97|7
1635754330000|2021-11-01 08:12:10|464.18|460.08|464.19|460.09|464.19|460.09|464.18|460.08|2
1635754340000|2021-11-01 08:12:20|464.2|460.1|464.26|460.16|464.27|460.17|464.18|460.08|11
1635754350000|2021-11-01 08:12:30|464.3|460.2|464.29|460.19|464.4|460.3|464.25|460.15|11
1635754360000|2021-11-01 08:12:40|464.3|460.2|464.34|460.24|464.34|460.24|464.3|460.2|8
1635754370000|2021-11-01 08:12:50|464.29|460.19|464.41|460.31|464.41|460.31|464.29|460.19|8
1635754380000|2021-11-01 08:13:00|464.45|460.35|464.45|460.35|464.45|460.35|464.4|460.3|6
1635754390000|2021-11-01 08:13:10|464.42|460.32|464.44|460.34|464.44|460.34|464.42|460.32|2
1635754400000|2021-11-01 08:13:20|464.48|460.38|464.47|460.37|464.51|460.41|464.46|460.36|6
1635754410000|2021-11-01 08:13:30|464.44|460.34|464.47|460.37|464.49|460.39|464.44|460.34|4
1635754420000|2021-11-01 08:13:40|464.43|460.33|464.4|460.3|464.43|460.33|464.34|460.24|14
1635754430000|2021-11-01 08:13:50|464.36|460.26|464.4|460.3|464.4|460.3|464.36|460.26|9
1635754440000|2021-11-01 08:14:00|464.39|460.29|464.49|460.39|464.49|460.39|464.37|460.27|6
1635754450000|2021-11-01 08:14:10|464.45|460.35|464.45|460.35|464.49|460.39|464.4|460.3|5
1635754460000|2021-11-01 08:14:20|464.46|460.36|464.49|460.39|464.49|460.39|464.42|460.32|5
1635754470000|2021-11-01 08:14:30|464.42|460.32|464.4|460.3|464.46|460.36|464.4|460.3|6
1635754480000|2021-11-01 08:14:40|464.49|460.39|464.47|460.37|464.5|460.4|464.47|460.37|5
1635754490000|2021-11-01 08:14:50|464.46|460.36|464.4|460.3|464.5|460.4|464.4|460.3|5
1635754500000|2021-11-01 08:15:00|464.35|460.25|464.5|460.4|464.5|460.4|464.35|460.25|5
1635754510000|2021-11-01 08:15:10|464.51|460.41|464.5|460.4|464.51|460.41|464.45|460.35|3
1635754520000|2021-11-01 08:15:20|464.51|460.41|464.54|460.44|464.6|460.5|464.5|460.4|12
1635754530000|2021-11-01 08:15:30|464.53|460.43|464.55|460.45|464.6|460.5|464.5|460.4|12
1635754540000|2021-11-01 08:15:40|464.6|460.5|464.58|460.48|464.6|460.5|464.51|460.41|6
1635754550000|2021-11-01 08:15:50|464.57|460.47|464.67|460.57|464.67|460.57|464.51|460.41|10
1635754560000|2021-11-01 08:16:00|464.65|460.55|464.69|460.59|464.76|460.66|464.65|460.55|19
1635754570000|2021-11-01 08:16:10|464.62|460.52|464.7|460.6|464.77|460.67|464.6|460.5|13
1635754580000|2021-11-01 08:16:20|464.69|460.59|464.77|460.67|464.77|460.67|464.67|460.57|10
1635754590000|2021-11-01 08:16:30|464.75|460.65|464.75|460.65|464.75|460.65|464.74|460.64|3
1635754600000|2021-11-01 08:16:40|464.72|460.62|464.7|460.6|464.72|460.62|464.69|460.59|5
1635754610000|2021-11-01 08:16:50|464.69|460.59|464.73|460.63|464.76|460.66|464.69|460.59|6
1635754620000|2021-11-01 08:17:00|464.77|460.67|464.79|460.69|464.79|460.69|464.75|460.65|5
1635754630000|2021-11-01 08:17:10|464.74|460.64|464.78|460.68|464.79|460.69|464.74|460.64|3
1635754640000|2021-11-01 08:17:20|464.79|460.69|464.8|460.7|464.8|460.7|464.77|460.67|7
1635754650000|2021-11-01 08:17:30|464.81|460.71|464.92|460.82|464.92|460.82|464.81|460.71|6
1635754670000|2021-11-01 08:17:50|464.9|460.8|464.92|460.82|464.94|460.84|464.9|460.8|5
1635754680000|2021-11-01 08:18:00|464.93|460.83|465.02|460.92|465.03|460.93|464.93|460.83|8
1635754690000|2021-11-01 08:18:10|465.01|460.91|465.19|461.09|465.19|461.09|465.01|460.91|7
1635754700000|2021-11-01 08:18:20|465.24|461.14|465.35|461.25|465.38|461.28|465.11|461.01|17
1635754710000|2021-11-01 08:18:30|465.37|461.27|465.36|461.26|465.37|461.27|465.34|461.24|7
1635754720000|2021-11-01 08:18:40|465.33|461.23|465.38|461.28|465.38|461.28|465.33|461.23|10
1635754730000|2021-11-01 08:18:50|465.42|461.32|465.53|461.43|465.53|461.43|465.33|461.23|15
1635754740000|2021-11-01 08:19:00|465.52|461.42|465.32|461.22|465.52|461.42|465.3|461.2|17
1635754750000|2021-11-01 08:19:10|465.33|461.23|465.33|461.23|465.34|461.24|465.25|461.15|11
1635754760000|2021-11-01 08:19:20|465.32|461.22|465.3|461.2|465.35|461.25|465.23|461.13|15
1635754770000|2021-11-01 08:19:30|465.28|461.18|465.31|461.21|465.31|461.21|465.28|461.18|5
1635754780000|2021-11-01 08:19:40|465.3|461.2|465.2|461.1|465.3|461.2|465.2|461.1|10
1635754790000|2021-11-01 08:19:50|465.21|461.11|465.17|461.07|465.21|461.11|465.15|461.05|6
1635754800000|2021-11-01 08:20:00|465.18|461.08|465.25|461.15|465.25|461.15|465.16|461.06|17
1635754810000|2021-11-01 08:20:10|465.28|461.18|465.28|461.18|465.3|461.2|465.25|461.15|13
1635754820000|2021-11-01 08:20:20|465.29|461.19|465.36|461.26|465.36|461.26|465.29|461.19|2
1635754830000|2021-11-01 08:20:30|465.37|461.27|465.43|461.33|465.43|461.33|465.37|461.27|5
1635754840000|2021-11-01 08:20:40|465.48|461.38|465.63|461.53|465.63|461.53|465.48|461.38|14
1635754850000|2021-11-01 08:20:50|465.65|461.55|465.61|461.51|465.65|461.55|465.6|461.5|10
1635754860000|2021-11-01 08:21:00|465.62|461.52|465.56|461.46|465.65|461.55|465.56|461.46|17
1635754870000|2021-11-01 08:21:10|465.55|461.45|465.6|461.5|465.67|461.57|465.55|461.45|16
1635754880000|2021-11-01 08:21:20|465.61|461.51|465.7|461.6|465.7|461.6|465.6|461.5|8
1635754890000|2021-11-01 08:21:30|465.67|461.57|465.7|461.6|465.71|461.61|465.64|461.54|11
1635754900000|2021-11-01 08:21:40|465.72|461.62|465.67|461.57|465.72|461.62|465.66|461.56|9
1635754910000|2021-11-01 08:21:50|465.68|461.58|465.68|461.58|465.68|461.58|465.68|461.58|1
1635754920000|2021-11-01 08:22:00|465.69|461.59|465.68|461.58|465.69|461.59|465.66|461.56|3
1635754930000|2021-11-01 08:22:10|465.67|461.57|465.66|461.56|465.7|461.6|465.66|461.56|5
1635754940000|2021-11-01 08:22:20|465.67|461.57|465.64|461.54|465.67|461.57|465.64|461.54|2
1635754950000|2021-11-01 08:22:30|465.7|461.6|465.98|461.88|465.99|461.89|465.7|461.6|10
1635754960000|2021-11-01 08:22:40|465.99|461.89|465.98|461.88|466|461.9|465.98|461.88|3
1635754970000|2021-11-01 08:22:50|465.94|461.84|465.91|461.81|465.94|461.84|465.9|461.8|7
1635754980000|2021-11-01 08:23:00|465.92|461.82|465.98|461.88|465.99|461.89|465.92|461.82|9
1635754990000|2021-11-01 08:23:10|465.99|461.89|465.98|461.88|465.99|461.89|465.98|461.88|4
1635755000000|2021-11-01 08:23:20|465.97|461.87|466.01|461.91|466.01|461.91|465.97|461.87|5
1635755010000|2021-11-01 08:23:30|465.98|461.88|466.16|462.06|466.16|462.06|465.98|461.88|9
1635755020000|2021-11-01 08:23:40|466.15|462.05|466.12|462.02|466.18|462.08|466.12|462.02|14
1635755030000|2021-11-01 08:23:50|466.14|462.04|466.11|462.01|466.17|462.07|466.09|461.99|21
1635755040000|2021-11-01 08:24:00|466.13|462.03|466.37|462.27|466.44|462.34|466.12|462.02|18
1635755050000|2021-11-01 08:24:10|466.39|462.29|466.16|462.06|466.41|462.31|466.12|462.02|23
1635755060000|2021-11-01 08:24:20|466.17|462.07|466.23|462.13|466.27|462.17|466.15|462.05|21
1635755070000|2021-11-01 08:24:30|466.22|462.12|466.22|462.12|466.26|462.16|466.22|462.12|5
1635755080000|2021-11-01 08:24:40|466.23|462.13|466.19|462.09|466.26|462.16|466.13|462.03|19
1635755090000|2021-11-01 08:24:50|466.18|462.08|466.2|462.1|466.23|462.13|466.16|462.06|13
1635755100000|2021-11-01 08:25:00|466.21|462.11|466.19|462.09|466.23|462.13|466.17|462.07|16
1635755110000|2021-11-01 08:25:10|466.17|462.07|466.31|462.21|466.34|462.24|466.17|462.07|12
1635755120000|2021-11-01 08:25:20|466.3|462.2|466.28|462.18|466.33|462.23|466.23|462.13|10
1635755130000|2021-11-01 08:25:30|466.26|462.16|466.17|462.07|466.3|462.2|466.17|462.07|10
1635755140000|2021-11-01 08:25:40|466.19|462.09|466.16|462.06|466.19|462.09|466.16|462.06|13
1635755150000|2021-11-01 08:25:50|466.13|462.03|466|461.9|466.13|462.03|465.98|461.88|17
1635755160000|2021-11-01 08:26:00|465.99|461.89|465.89|461.79|465.99|461.89|465.87|461.77|15
1635755170000|2021-11-01 08:26:10|465.88|461.78|465.91|461.81|465.93|461.83|465.86|461.76|11
1635755180000|2021-11-01 08:26:20|465.9|461.8|465.9|461.8|465.9|461.8|465.83|461.73|10
1635755190000|2021-11-01 08:26:30|465.91|461.81|465.82|461.72|465.91|461.81|465.82|461.72|10
1635755200000|2021-11-01 08:26:40|465.87|461.77|465.89|461.79|465.91|461.81|465.85|461.75|11
1635755210000|2021-11-01 08:26:50|465.9|461.8|465.9|461.8|465.9|461.8|465.89|461.79|3
1635755220000|2021-11-01 08:27:00|465.89|461.79|465.87|461.77|465.93|461.83|465.85|461.75|11
1635755230000|2021-11-01 08:27:10|465.88|461.78|465.79|461.69|465.88|461.78|465.76|461.66|12
1635755240000|2021-11-01 08:27:20|465.8|461.7|465.73|461.63|465.8|461.7|465.73|461.63|11
1635755250000|2021-11-01 08:27:30|465.74|461.64|465.74|461.64|465.74|461.64|465.74|461.64|1
1635755260000|2021-11-01 08:27:40|465.75|461.65|465.69|461.59|465.75|461.65|465.69|461.59|3
1635755270000|2021-11-01 08:27:50|465.7|461.6|465.77|461.67|465.77|461.67|465.7|461.6|10
1635755280000|2021-11-01 08:28:00|465.73|461.63|465.84|461.74|465.84|461.74|465.73|461.63|12
1635755290000|2021-11-01 08:28:10|465.82|461.72|465.89|461.79|465.92|461.82|465.81|461.71|19
1635755300000|2021-11-01 08:28:20|465.9|461.8|465.92|461.82|465.97|461.87|465.9|461.8|9
1635755310000|2021-11-01 08:28:30|465.9|461.8|465.97|461.87|465.98|461.88|465.9|461.8|9
1635755320000|2021-11-01 08:28:40|465.96|461.86|465.96|461.86|465.97|461.87|465.96|461.86|3
1635755340000|2021-11-01 08:29:00|465.95|461.85|465.91|461.81|465.95|461.85|465.91|461.81|8
1635755350000|2021-11-01 08:29:10|465.89|461.79|465.9|461.8|465.93|461.83|465.89|461.79|13
1635755360000|2021-11-01 08:29:20|465.93|461.83|465.95|461.85|465.96|461.86|465.9|461.8|14
1635755370000|2021-11-01 08:29:30|465.91|461.81|465.77|461.67|465.91|461.81|465.77|461.67|16
1635755380000|2021-11-01 08:29:40|465.75|461.65|465.65|461.55|465.75|461.65|465.61|461.51|19
1635755390000|2021-11-01 08:29:50|465.64|461.54|465.64|461.54|465.67|461.57|465.6|461.5|14
1635755400000|2021-11-01 08:30:00|465.63|461.53|465.79|461.69|465.84|461.74|465.61|461.51|18
1635755410000|2021-11-01 08:30:10|465.82|461.72|465.87|461.77|465.87|461.77|465.82|461.72|13
1635755420000|2021-11-01 08:30:20|465.88|461.78|465.97|461.87|465.97|461.87|465.88|461.78|12
1635755430000|2021-11-01 08:30:30|465.99|461.89|466.21|462.11|466.25|462.15|465.99|461.89|17
1635755440000|2021-11-01 08:30:40|466.22|462.12|466.45|462.35|466.45|462.35|466.22|462.12|19
1635755450000|2021-11-01 08:30:50|466.46|462.36|466.59|462.49|466.64|462.54|466.46|462.36|13
1635755460000|2021-11-01 08:31:00|466.6|462.5|466.54|462.44|466.61|462.51|466.5|462.4|17
1635755470000|2021-11-01 08:31:10|466.51|462.41|466.66|462.56|466.66|462.56|466.48|462.38|11
1635755480000|2021-11-01 08:31:20|466.65|462.55|466.8|462.7|466.86|462.76|466.62|462.52|12
1635755490000|2021-11-01 08:31:30|466.81|462.71|467.08|462.98|467.08|462.98|466.81|462.71|11
1635755500000|2021-11-01 08:31:40|467.07|462.97|467.12|463.02|467.17|463.07|467.01|462.91|23
1635755510000|2021-11-01 08:31:50|467.09|462.99|467.13|463.03|467.15|463.05|467.03|462.93|30
1635755520000|2021-11-01 08:32:00|467.12|463.02|466.93|462.83|467.12|463.02|466.91|462.81|26
1635755530000|2021-11-01 08:32:10|466.92|462.82|466.68|462.58|467|462.9|466.68|462.58|23
1635755540000|2021-11-01 08:32:20|466.69|462.59|467.03|462.93|467.03|462.93|466.68|462.58|22
1635755550000|2021-11-01 08:32:30|467.02|462.92|466.9|462.8|467.03|462.93|466.89|462.79|18
1635755560000|2021-11-01 08:32:40|466.91|462.81|466.88|462.78|466.93|462.83|466.88|462.78|14
1635755570000|2021-11-01 08:32:50|466.87|462.77|466.96|462.86|466.96|462.86|466.87|462.77|12
1635755580000|2021-11-01 08:33:00|466.97|462.87|467.13|463.03|467.13|463.03|466.95|462.85|17
1635755590000|2021-11-01 08:33:10|467.15|463.05|467.18|463.08|467.2|463.1|467.14|463.04|15
1635755600000|2021-11-01 08:33:20|467.17|463.07|467.17|463.07|467.19|463.09|467.17|463.07|5
1635755610000|2021-11-01 08:33:30|467.18|463.08|467.19|463.09|467.19|463.09|467.18|463.08|2
1635755620000|2021-11-01 08:33:40|467.2|463.1|467.21|463.11|467.22|463.12|467.19|463.09|9
1635755630000|2021-11-01 08:33:50|467.22|463.12|467.22|463.12|467.26|463.16|467.2|463.1|7
1635755640000|2021-11-01 08:34:00|467.23|463.13|467.28|463.18|467.28|463.18|467.23|463.13|11
1635755650000|2021-11-01 08:34:10|467.27|463.17|467.25|463.15|467.27|463.17|467.24|463.14|6
1635755660000|2021-11-01 08:34:20|467.23|463.13|467.15|463.05|467.24|463.14|467.14|463.04|6
1635755670000|2021-11-01 08:34:30|467.11|463.01|466.7|462.6|467.11|463.01|466.7|462.6|16
1635755680000|2021-11-01 08:34:40|466.68|462.58|466.43|462.33|466.68|462.58|466.43|462.33|17
1635755690000|2021-11-01 08:34:50|466.36|462.26|466.16|462.06|466.36|462.26|466.16|462.06|15
1635755700000|2021-11-01 08:35:00|466.13|462.03|466.33|462.23|466.33|462.23|466.13|462.03|14
1635755710000|2021-11-01 08:35:10|466.35|462.25|466.39|462.29|466.39|462.29|466.34|462.24|8
1635755720000|2021-11-01 08:35:20|466.38|462.28|466.39|462.29|466.41|462.31|466.38|462.28|10
1635755730000|2021-11-01 08:35:30|466.4|462.3|466.4|462.3|466.41|462.31|466.4|462.3|3
1635755740000|2021-11-01 08:35:40|466.41|462.31|466.48|462.38|466.52|462.42|466.4|462.3|11
1635755750000|2021-11-01 08:35:50|466.47|462.37|466.67|462.57|466.71|462.61|466.46|462.36|10
1635755760000|2021-11-01 08:36:00|466.87|462.77|466.92|462.82|466.99|462.89|466.87|462.77|15
1635755770000|2021-11-01 08:36:10|466.97|462.87|466.92|462.82|466.98|462.88|466.9|462.8|5
1635755780000|2021-11-01 08:36:20|466.91|462.81|466.95|462.85|466.95|462.85|466.9|462.8|7
1635755790000|2021-11-01 08:36:30|466.94|462.84|467.11|463.01|467.11|463.01|466.94|462.84|9
1635755800000|2021-11-01 08:36:40|467.17|463.07|467.17|463.07|467.22|463.12|467.1|463|8
1635755810000|2021-11-01 08:36:50|467.19|463.09|467.2|463.1|467.21|463.11|467.17|463.07|12
1635755820000|2021-11-01 08:37:00|467.19|463.09|467.17|463.07|467.19|463.09|467.16|463.06|5
1635755830000|2021-11-01 08:37:10|467.18|463.08|467.08|462.98|467.18|463.08|467.08|462.98|9
1635755850000|2021-11-01 08:37:30|467.07|462.97|466.99|462.89|467.07|462.97|466.98|462.88|7
1635755860000|2021-11-01 08:37:40|467|462.9|466.95|462.85|467|462.9|466.92|462.82|9
1635755870000|2021-11-01 08:37:50|466.94|462.84|466.93|462.83|466.99|462.89|466.93|462.83|5
1635755890000|2021-11-01 08:38:10|467|462.9|466.99|462.89|467|462.9|466.99|462.89|4
1635755900000|2021-11-01 08:38:20|466.93|462.83|467.04|462.94|467.05|462.95|466.93|462.83|12
1635755910000|2021-11-01 08:38:30|467.12|463.02|467.04|462.94|467.12|463.02|467.01|462.91|11
1635755920000|2021-11-01 08:38:40|467.05|462.95|466.89|462.79|467.05|462.95|466.89|462.79|13
1635755930000|2021-11-01 08:38:50|466.87|462.77|466.98|462.88|467|462.9|466.85|462.75|18
1635755940000|2021-11-01 08:39:00|466.99|462.89|467.08|462.98|467.08|462.98|466.99|462.89|6
1635755950000|2021-11-01 08:39:10|467.05|462.95|467.11|463.01|467.11|463.01|467.05|462.95|4
1635755960000|2021-11-01 08:39:20|467.12|463.02|467.08|462.98|467.12|463.02|467.08|462.98|4
1635755970000|2021-11-01 08:39:30|467.07|462.97|466.93|462.83|467.07|462.97|466.93|462.83|7
1635755980000|2021-11-01 08:39:40|466.94|462.84|466.75|462.65|466.94|462.84|466.75|462.65|15
1635755990000|2021-11-01 08:39:50|466.74|462.64|466.72|462.62|466.74|462.64|466.71|462.61|4
1635756000000|2021-11-01 08:40:00|466.7|462.6|466.81|462.71|466.87|462.77|466.7|462.6|16
1635756010000|2021-11-01 08:40:10|466.8|462.7|466.76|462.66|466.83|462.73|466.76|462.66|18
1635756020000|2021-11-01 08:40:20|466.71|462.61|466.79|462.69|466.79|462.69|466.71|462.61|5
1635756030000|2021-11-01 08:40:30|466.8|462.7|466.91|462.81|466.91|462.81|466.79|462.69|13
1635756040000|2021-11-01 08:40:40|466.95|462.85|466.85|462.75|466.95|462.85|466.85|462.75|12
1635756050000|2021-11-01 08:40:50|466.84|462.74|466.53|462.43|466.84|462.74|466.53|462.43|14
1635756060000|2021-11-01 08:41:00|466.52|462.42|466.5|462.4|466.53|462.43|466.4|462.3|23
1635756070000|2021-11-01 08:41:10|466.49|462.39|466.45|462.35|466.51|462.41|466.44|462.34|13
1635756080000|2021-11-01 08:41:20|466.46|462.36|466.42|462.32|466.47|462.37|466.41|462.31|15
1635756090000|2021-11-01 08:41:30|466.44|462.34|466.37|462.27|466.44|462.34|466.36|462.26|11
1635756100000|2021-11-01 08:41:40|466.36|462.26|466.27|462.17|466.36|462.26|466.25|462.15|23
1635756110000|2021-11-01 08:41:50|466.26|462.16|466.24|462.14|466.29|462.19|466.24|462.14|11
1635756120000|2021-11-01 08:42:00|466.23|462.13|466.12|462.02|466.25|462.15|466.11|462.01|17
1635756130000|2021-11-01 08:42:10|466.11|462.01|465.93|461.83|466.11|462.01|465.92|461.82|18
1635756140000|2021-11-01 08:42:20|465.92|461.82|465.84|461.74|465.92|461.82|465.84|461.74|4
1635756150000|2021-11-01 08:42:30|465.86|461.76|465.83|461.73|465.93|461.83|465.83|461.73|16
1635756160000|2021-11-01 08:42:40|465.84|461.74|465.8|461.7|465.89|461.79|465.8|461.7|16
1635756170000|2021-11-01 08:42:50|465.81|461.71|465.66|461.56|465.81|461.71|465.64|461.54|20
1635756180000|2021-11-01 08:43:00|465.67|461.57|465.59|461.49|465.67|461.57|465.57|461.47|17
1635756190000|2021-11-01 08:43:10|465.58|461.48|465.43|461.33|465.58|461.48|465.43|461.33|14
1635756200000|2021-11-01 08:43:20|465.41|461.31|464.85|460.75|465.41|461.31|464.83|460.73|28
1635756210000|2021-11-01 08:43:30|464.81|460.71|464.47|460.37|464.82|460.72|464.47|460.37|25
1635756220000|2021-11-01 08:43:40|464.46|460.36|464.6|460.5|464.64|460.54|464.46|460.36|24
1635756230000|2021-11-01 08:43:50|464.56|460.46|464.27|460.17|464.57|460.47|464.27|460.17|19
1635756240000|2021-11-01 08:44:00|464.26|460.16|464.46|460.36|464.53|460.43|464.26|460.16|21
1635756250000|2021-11-01 08:44:10|464.44|460.34|464.29|460.19|464.44|460.34|464.27|460.17|18
1635756260000|2021-11-01 08:44:20|464.3|460.2|464.61|460.51|464.71|460.61|464.29|460.19|24
1635756270000|2021-11-01 08:44:30|464.62|460.52|464.74|460.64|464.8|460.7|464.62|460.52|14
1635756280000|2021-11-01 08:44:40|464.75|460.65|464.81|460.71|464.81|460.71|464.7|460.6|9
1635756290000|2021-11-01 08:44:50|464.85|460.75|464.89|460.79|464.89|460.79|464.75|460.65|12
1635756300000|2021-11-01 08:45:00|464.87|460.77|464.88|460.78|464.88|460.78|464.84|460.74|13
1635756310000|2021-11-01 08:45:10|464.89|460.79|465.16|461.06|465.16|461.06|464.87|460.77|19
1635756320000|2021-11-01 08:45:20|465.24|461.14|465.32|461.22|465.4|461.3|465.18|461.08|16
1635756330000|2021-11-01 08:45:30|465.33|461.23|465.4|461.3|465.4|461.3|465.33|461.23|7
1635756340000|2021-11-01 08:45:40|465.39|461.29|465.41|461.31|465.45|461.35|465.37|461.27|12
1635756350000|2021-11-01 08:45:50|465.4|461.3|465.03|460.93|465.48|461.38|465.03|460.93|23
1635756360000|2021-11-01 08:46:00|465.02|460.92|465.13|461.03|465.13|461.03|465.02|460.92|16
1635756370000|2021-11-01 08:46:10|465.12|461.02|464.76|460.66|465.13|461.03|464.76|460.66|22
1635756380000|2021-11-01 08:46:20|464.79|460.69|464.47|460.37|464.79|460.69|464.47|460.37|14
1635756390000|2021-11-01 08:46:30|464.49|460.39|464.56|460.46|464.72|460.62|464.49|460.39|27
1635756400000|2021-11-01 08:46:40|464.57|460.47|464.47|460.37|464.61|460.51|464.47|460.37|17
1635756410000|2021-11-01 08:46:50|464.46|460.36|464.38|460.28|464.47|460.37|464.29|460.19|14
1635756420000|2021-11-01 08:47:00|464.35|460.25|464.37|460.27|464.47|460.37|464.27|460.17|17
1635756430000|2021-11-01 08:47:10|464.35|460.25|464.7|460.6|464.8|460.7|464.32|460.22|19
1635756440000|2021-11-01 08:47:20|464.74|460.64|464.65|460.55|464.85|460.75|464.54|460.44|22
1635756450000|2021-11-01 08:47:30|464.67|460.57|464.74|460.64|464.8|460.7|464.6|460.5|17
1635756460000|2021-11-01 08:47:40|464.71|460.61|464.82|460.72|464.82|460.72|464.71|460.61|9
1635756470000|2021-11-01 08:47:50|464.83|460.73|465.07|460.97|465.08|460.98|464.83|460.73|11
1635756480000|2021-11-01 08:48:00|465.09|460.99|465.2|461.1|465.21|461.11|465.09|460.99|11
1635756490000|2021-11-01 08:48:10|465.19|461.09|465.31|461.21|465.33|461.23|465.19|461.09|17
1635756500000|2021-11-01 08:48:20|465.33|461.23|465.14|461.04|465.33|461.23|465.11|461.01|19
1635756510000|2021-11-01 08:48:30|465.06|460.96|465.05|460.95|465.09|460.99|465.02|460.92|13
1635756520000|2021-11-01 08:48:40|465.04|460.94|465.12|461.02|465.24|461.14|465.04|460.94|14
1635756530000|2021-11-01 08:48:50|465.14|461.04|465.09|460.99|465.15|461.05|465.02|460.92|20
1635756540000|2021-11-01 08:49:00|465.1|461|465|460.9|465.11|461.01|465|460.9|12
1635756550000|2021-11-01 08:49:10|465.02|460.92|465.08|460.98|465.13|461.03|465.01|460.91|12
1635756560000|2021-11-01 08:49:20|465.09|460.99|464.88|460.78|465.09|460.99|464.87|460.77|17
1635756570000|2021-11-01 08:49:30|464.91|460.81|464.77|460.67|464.93|460.83|464.7|460.6|17
1635756580000|2021-11-01 08:49:40|464.84|460.74|464.74|460.64|464.84|460.74|464.57|460.47|19
1635756590000|2021-11-01 08:49:50|464.75|460.65|464.89|460.79|464.93|460.83|464.75|460.65|16
1635756600000|2021-11-01 08:50:00|464.92|460.82|465.32|461.22|465.32|461.22|464.84|460.74|27
1635756610000|2021-11-01 08:50:10|465.34|461.24|465.29|461.19|465.36|461.26|465.19|461.09|17
1635756620000|2021-11-01 08:50:20|465.34|461.24|465.18|461.08|465.34|461.24|465.16|461.06|10
1635756630000|2021-11-01 08:50:30|465.17|461.07|465.19|461.09|465.19|461.09|465.1|461|7
1635756640000|2021-11-01 08:50:40|465.25|461.15|465|460.9|465.25|461.15|464.99|460.89|18
1635756650000|2021-11-01 08:50:50|464.99|460.89|464.94|460.84|465.03|460.93|464.86|460.76|13
1635756660000|2021-11-01 08:51:00|464.95|460.85|464.82|460.72|464.95|460.85|464.82|460.72|8
1635756670000|2021-11-01 08:51:10|464.9|460.8|464.9|460.8|464.9|460.8|464.9|460.8|1
1635756680000|2021-11-01 08:51:20|464.83|460.73|464.83|460.73|464.83|460.73|464.82|460.72|3
1635756690000|2021-11-01 08:51:30|464.82|460.72|464.73|460.63|464.86|460.76|464.73|460.63|5
1635756700000|2021-11-01 08:51:40|464.71|460.61|464.65|460.55|464.71|460.61|464.61|460.51|11
1635756710000|2021-11-01 08:51:50|464.64|460.54|464.61|460.51|464.64|460.54|464.61|460.51|10
1635756720000|2021-11-01 08:52:00|464.62|460.52|464.79|460.69|464.79|460.69|464.62|460.52|13
1635756730000|2021-11-01 08:52:10|464.78|460.68|464.83|460.73|464.83|460.73|464.74|460.64|11
1635756740000|2021-11-01 08:52:20|464.81|460.71|464.96|460.86|465.05|460.95|464.81|460.71|19
1635756750000|2021-11-01 08:52:30|464.95|460.85|464.87|460.77|464.95|460.85|464.85|460.75|13
1635756760000|2021-11-01 08:52:40|464.89|460.79|464.73|460.63|464.89|460.79|464.73|460.63|14
1635756770000|2021-11-01 08:52:50|464.69|460.59|464.65|460.55|464.82|460.72|464.65|460.55|16
1635756780000|2021-11-01 08:53:00|464.68|460.58|464.63|460.53|464.68|460.58|464.53|460.43|10
1635756790000|2021-11-01 08:53:10|464.58|460.48|464.49|460.39|464.66|460.56|464.45|460.35|11
1635756800000|2021-11-01 08:53:20|464.47|460.37|464.68|460.58|464.68|460.58|464.45|460.35|9
1635756810000|2021-11-01 08:53:30|464.69|460.59|464.78|460.68|464.85|460.75|464.6|460.5|15
1635756820000|2021-11-01 08:53:40|464.79|460.69|464.73|460.63|464.92|460.82|464.7|460.6|19
1635756830000|2021-11-01 08:53:50|464.72|460.62|464.68|460.58|464.73|460.63|464.65|460.55|16
1635756840000|2021-11-01 08:54:00|464.67|460.57|464.82|460.72|464.87|460.77|464.67|460.57|12
1635756850000|2021-11-01 08:54:10|464.85|460.75|464.89|460.79|464.89|460.79|464.84|460.74|6
1635756860000|2021-11-01 08:54:20|464.88|460.78|464.89|460.79|464.89|460.79|464.87|460.77|4
1635756870000|2021-11-01 08:54:30|464.86|460.76|464.94|460.84|464.94|460.84|464.83|460.73|10
1635756880000|2021-11-01 08:54:40|464.92|460.82|464.87|460.77|464.93|460.83|464.86|460.76|6
1635756890000|2021-11-01 08:54:50|464.88|460.78|465.02|460.92|465.02|460.92|464.86|460.76|7
1635756900000|2021-11-01 08:55:00|465.03|460.93|464.9|460.8|465.03|460.93|464.86|460.76|16
1635756910000|2021-11-01 08:55:10|464.94|460.84|464.89|460.79|464.94|460.84|464.89|460.79|7
1635756920000|2021-11-01 08:55:20|464.9|460.8|465|460.9|465|460.9|464.9|460.8|9
1635756930000|2021-11-01 08:55:30|464.99|460.89|464.91|460.81|464.99|460.89|464.9|460.8|8
1635756940000|2021-11-01 08:55:40|464.95|460.85|464.88|460.78|464.95|460.85|464.81|460.71|13
1635756950000|2021-11-01 08:55:50|464.86|460.76|464.86|460.76|464.86|460.76|464.83|460.73|6
1635756960000|2021-11-01 08:56:00|464.85|460.75|464.86|460.76|464.86|460.76|464.85|460.75|4
1635756970000|2021-11-01 08:56:10|464.88|460.78|464.59|460.49|464.88|460.78|464.52|460.42|18
1635756980000|2021-11-01 08:56:20|464.56|460.46|464.62|460.52|464.62|460.52|464.56|460.46|4
1635756990000|2021-11-01 08:56:30|464.59|460.49|464.57|460.47|464.62|460.52|464.51|460.41|11
1635757000000|2021-11-01 08:56:40|464.55|460.45|464.46|460.36|464.61|460.51|464.28|460.18|22
1635757010000|2021-11-01 08:56:50|464.31|460.21|464.4|460.3|464.42|460.32|464.24|460.14|22
1635757020000|2021-11-01 08:57:00|464.39|460.29|464.45|460.35|464.45|460.35|464.39|460.29|3
1635757030000|2021-11-01 08:57:10|464.39|460.29|464.54|460.44|464.56|460.46|464.39|460.29|17
1635757040000|2021-11-01 08:57:20|464.53|460.43|464.64|460.54|464.64|460.54|464.53|460.43|11
1635757050000|2021-11-01 08:57:30|464.61|460.51|464.53|460.43|464.74|460.64|464.53|460.43|9
1635757060000|2021-11-01 08:57:40|464.55|460.45|464.78|460.68|464.78|460.68|464.55|460.45|14
1635757070000|2021-11-01 08:57:50|464.77|460.67|464.77|460.67|464.77|460.67|464.68|460.58|13
1635757080000|2021-11-01 08:58:00|464.65|460.55|464.58|460.48|464.76|460.66|464.57|460.47|18
1635757090000|2021-11-01 08:58:10|464.67|460.57|464.67|460.57|464.74|460.64|464.59|460.49|11
1635757100000|2021-11-01 08:58:20|464.68|460.58|464.72|460.62|464.72|460.62|464.66|460.56|10
1635757110000|2021-11-01 08:58:30|464.75|460.65|464.57|460.47|464.75|460.65|464.57|460.47|12
1635757120000|2021-11-01 08:58:40|464.56|460.46|464.48|460.38|464.56|460.46|464.46|460.36|8
1635757130000|2021-11-01 08:58:50|464.46|460.36|464.39|460.29|464.46|460.36|464.37|460.27|7
1635757140000|2021-11-01 08:59:00|464.42|460.32|464.58|460.48|464.62|460.52|464.39|460.29|25
1635757150000|2021-11-01 08:59:10|464.57|460.47|464.69|460.59|464.77|460.67|464.55|460.45|21
1635757160000|2021-11-01 08:59:20|464.73|460.63|464.54|460.44|464.73|460.63|464.54|460.44|12
1635757170000|2021-11-01 08:59:30|464.55|460.45|464.49|460.39|464.56|460.46|464.4|460.3|13
1635757180000|2021-11-01 08:59:40|464.5|460.4|464.45|460.35|464.51|460.41|464.43|460.33|9
1635757190000|2021-11-01 08:59:50|464.43|460.33|464.48|460.38|464.49|460.39|464.43|460.33|8
1635757200000|2021-11-01 09:00:00|464.45|460.35|464.61|460.51|464.67|460.57|464.45|460.35|12
1635757210000|2021-11-01 09:00:10|464.62|460.52|464.94|460.84|464.94|460.84|464.62|460.52|16
1635757220000|2021-11-01 09:00:20|464.93|460.83|465.04|460.94|465.09|460.99|464.93|460.83|19
1635757230000|2021-11-01 09:00:30|465.05|460.95|465.23|461.13|465.23|461.13|465.05|460.95|8
1635757240000|2021-11-01 09:00:40|465.16|461.06|465.25|461.15|465.25|461.15|465.15|461.05|16
1635757250000|2021-11-01 09:00:50|465.22|461.12|465.24|461.14|465.29|461.19|465.16|461.06|15
1635757260000|2021-11-01 09:01:00|465.25|461.15|465.25|461.15|465.35|461.25|465.23|461.13|16
1635757270000|2021-11-01 09:01:10|465.24|461.14|464.97|460.87|465.25|461.15|464.97|460.87|19
1635757280000|2021-11-01 09:01:20|464.99|460.89|464.59|460.49|464.99|460.89|464.57|460.47|15
1635757290000|2021-11-01 09:01:30|464.56|460.46|464.35|460.25|464.65|460.55|464.29|460.19|26
1635757300000|2021-11-01 09:01:40|464.34|460.24|464.22|460.12|464.4|460.3|464.22|460.12|15
1635757310000|2021-11-01 09:01:50|464.25|460.15|464.24|460.14|464.47|460.37|464.24|460.14|17
1635757320000|2021-11-01 09:02:00|464.3|460.2|464.53|460.43|464.55|460.45|464.29|460.19|20
1635757330000|2021-11-01 09:02:10|464.54|460.44|464.83|460.73|464.83|460.73|464.53|460.43|13
1635757340000|2021-11-01 09:02:20|464.87|460.77|464.9|460.8|464.93|460.83|464.87|460.77|4
1635757350000|2021-11-01 09:02:30|464.89|460.79|465.09|460.99|465.11|461.01|464.89|460.79|11
1635757360000|2021-11-01 09:02:40|465.1|461|464.94|460.84|465.13|461.03|464.89|460.79|26
1635757370000|2021-11-01 09:02:50|464.92|460.82|464.92|460.82|464.96|460.86|464.92|460.82|12
1635757380000|2021-11-01 09:03:00|464.91|460.81|464.99|460.89|464.99|460.89|464.91|460.81|5
1635757390000|2021-11-01 09:03:10|465|460.9|465.07|460.97|465.13|461.03|465|460.9|17
1635757400000|2021-11-01 09:03:20|465.1|461|465.09|460.99|465.18|461.08|465.08|460.98|13
1635757410000|2021-11-01 09:03:30|465.08|460.98|464.96|460.86|465.08|460.98|464.91|460.81|16
1635757420000|2021-11-01 09:03:40|464.99|460.89|465.08|460.98|465.09|460.99|464.99|460.89|7
1635757430000|2021-11-01 09:03:50|465.09|460.99|465.06|460.96|465.09|460.99|465.06|460.96|5
1635757440000|2021-11-01 09:04:00|465.12|461.02|465.17|461.07|465.17|461.07|465.08|460.98|10
1635757450000|2021-11-01 09:04:10|465.19|461.09|465.23|461.13|465.23|461.13|465.18|461.08|8
1635757460000|2021-11-01 09:04:20|465.24|461.14|465.44|461.34|465.49|461.39|465.23|461.13|16
1635757470000|2021-11-01 09:04:30|465.45|461.35|465.45|461.35|465.53|461.43|465.44|461.34|14
1635757480000|2021-11-01 09:04:40|465.44|461.34|465.53|461.43|465.53|461.43|465.42|461.32|5
1635757490000|2021-11-01 09:04:50|465.57|461.47|465.57|461.47|465.57|461.47|465.51|461.41|5
1635757500000|2021-11-01 09:05:00|465.61|461.51|465.78|461.68|465.78|461.68|465.57|461.47|7
1635757510000|2021-11-01 09:05:10|465.8|461.7|465.77|461.67|465.87|461.77|465.71|461.61|8
1635757520000|2021-11-01 09:05:20|465.71|461.61|465.87|461.77|465.89|461.79|465.67|461.57|12
1635757530000|2021-11-01 09:05:30|465.9|461.8|465.88|461.78|465.97|461.87|465.82|461.72|14
1635757540000|2021-11-01 09:05:40|465.9|461.8|465.9|461.8|465.9|461.8|465.85|461.75|6
1635757550000|2021-11-01 09:05:50|465.89|461.79|465.8|461.7|465.9|461.8|465.8|461.7|3
1635757560000|2021-11-01 09:06:00|465.85|461.75|466|461.9|466|461.9|465.77|461.67|7
1635757570000|2021-11-01 09:06:10|465.95|461.85|466.2|462.1|466.2|462.1|465.9|461.8|21
1635757580000|2021-11-01 09:06:20|466.18|462.08|466.11|462.01|466.2|462.1|466.11|462.01|6
1635757590000|2021-11-01 09:06:30|466.1|462|466.16|462.06|466.16|462.06|466.1|462|3
1635757600000|2021-11-01 09:06:40|466.2|462.1|466.28|462.18|466.3|462.2|466.2|462.1|6
1635757610000|2021-11-01 09:06:50|466.3|462.2|466.27|462.17|466.3|462.2|466.24|462.14|11
1635757620000|2021-11-01 09:07:00|466.32|462.22|466.4|462.3|466.4|462.3|466.27|462.17|13
1635757630000|2021-11-01 09:07:10|466.37|462.27|466.48|462.38|466.48|462.38|466.37|462.27|6
1635757640000|2021-11-01 09:07:20|466.49|462.39|466.8|462.7|466.8|462.7|466.49|462.39|15
1635757650000|2021-11-01 09:07:30|466.82|462.72|466.82|462.72|466.89|462.79|466.8|462.7|8
1635757660000|2021-11-01 09:07:40|466.85|462.75|467.01|462.91|467.01|462.91|466.85|462.75|10
1635757670000|2021-11-01 09:07:50|467.08|462.98|467.01|462.91|467.11|463.01|467.01|462.91|11
1635757680000|2021-11-01 09:08:00|466.98|462.88|466.97|462.87|467.01|462.91|466.97|462.87|4
1635757690000|2021-11-01 09:08:10|466.98|462.88|467.03|462.93|467.06|462.96|466.96|462.86|8
1635757700000|2021-11-01 09:08:20|467.02|462.92|467.06|462.96|467.06|462.96|466.93|462.83|14
1635757710000|2021-11-01 09:08:30|467.05|462.95|466.99|462.89|467.06|462.96|466.99|462.89|6
1635757720000|2021-11-01 09:08:40|466.98|462.88|466.94|462.84|466.98|462.88|466.94|462.84|5
1635757730000|2021-11-01 09:08:50|466.93|462.83|466.85|462.75|466.96|462.86|466.81|462.71|18
1635757740000|2021-11-01 09:09:00|466.9|462.8|466.91|462.81|466.91|462.81|466.88|462.78|4
1635757750000|2021-11-01 09:09:10|466.92|462.82|467.02|462.92|467.05|462.95|466.92|462.82|7
1635757760000|2021-11-01 09:09:20|467.01|462.91|466.99|462.89|467.05|462.95|466.99|462.89|8
1635757770000|2021-11-01 09:09:30|467|462.9|466.91|462.81|467.01|462.91|466.91|462.81|9
1635757780000|2021-11-01 09:09:40|467|462.9|466.84|462.74|467|462.9|466.84|462.74|7
1635757790000|2021-11-01 09:09:50|466.85|462.75|466.85|462.75|466.88|462.78|466.85|462.75|5
1635757800000|2021-11-01 09:10:00|466.75|462.65|466.73|462.63|466.75|462.65|466.71|462.61|5
1635757810000|2021-11-01 09:10:10|466.77|462.67|466.6|462.5|466.77|462.67|466.6|462.5|13
1635757820000|2021-11-01 09:10:20|466.57|462.47|466.5|462.4|466.6|462.5|466.4|462.3|18
1635757830000|2021-11-01 09:10:30|466.46|462.36|466.5|462.4|466.51|462.41|466.44|462.34|11
1635757840000|2021-11-01 09:10:40|466.58|462.48|466.51|462.41|466.6|462.5|466.51|462.41|3
1635757850000|2021-11-01 09:10:50|466.52|462.42|466.51|462.41|466.52|462.42|466.5|462.4|4
1635757860000|2021-11-01 09:11:00|466.5|462.4|466.6|462.5|466.6|462.5|466.5|462.4|10
1635757870000|2021-11-01 09:11:10|466.57|462.47|466.52|462.42|466.6|462.5|466.5|462.4|12
1635757880000|2021-11-01 09:11:20|466.6|462.5|466.52|462.42|466.6|462.5|466.51|462.41|8
1635757890000|2021-11-01 09:11:30|466.6|462.5|466.54|462.44|466.6|462.5|466.54|462.44|3
1635757900000|2021-11-01 09:11:40|466.55|462.45|466.48|462.38|466.55|462.45|466.45|462.35|13
1635757910000|2021-11-01 09:11:50|466.46|462.36|466.45|462.35|466.49|462.39|466.44|462.34|9
1635757920000|2021-11-01 09:12:00|466.5|462.4|466.47|462.37|466.51|462.41|466.45|462.35|11
1635757930000|2021-11-01 09:12:10|466.51|462.41|466.52|462.42|466.52|462.42|466.51|462.41|2
1635757940000|2021-11-01 09:12:20|466.51|462.41|466.51|462.41|466.52|462.42|466.49|462.39|6
1635757960000|2021-11-01 09:12:40|466.52|462.42|466.52|462.42|466.52|462.42|466.52|462.42|1
1635757980000|2021-11-01 09:13:00|466.49|462.39|466.47|462.37|466.49|462.39|466.46|462.36|7
1635757990000|2021-11-01 09:13:10|466.48|462.38|466.49|462.39|466.49|462.39|466.31|462.21|22
1635758000000|2021-11-01 09:13:20|466.48|462.38|466.51|462.41|466.56|462.46|466.47|462.37|9
1635758010000|2021-11-01 09:13:30|466.57|462.47|466.6|462.5|466.6|462.5|466.57|462.47|3
1635758020000|2021-11-01 09:13:40|466.58|462.48|466.54|462.44|466.61|462.51|466.54|462.44|7
1635758030000|2021-11-01 09:13:50|466.57|462.47|466.6|462.5|466.6|462.5|466.57|462.47|4
1635758040000|2021-11-01 09:14:00|466.58|462.48|466.61|462.51|466.61|462.51|466.58|462.48|2
1635758050000|2021-11-01 09:14:10|466.63|462.53|466.92|462.82|466.93|462.83|466.63|462.53|17
1635758060000|2021-11-01 09:14:20|466.93|462.83|466.88|462.78|466.93|462.83|466.87|462.77|7
1635758070000|2021-11-01 09:14:30|466.87|462.77|466.89|462.79|466.92|462.82|466.86|462.76|8
1635758080000|2021-11-01 09:14:40|466.91|462.81|467.01|462.91|467.04|462.94|466.91|462.81|6
1635758100000|2021-11-01 09:15:00|467.04|462.94|467.01|462.91|467.04|462.94|467.01|462.91|4
1635758110000|2021-11-01 09:15:10|466.93|462.83|466.96|462.86|466.99|462.89|466.9|462.8|10
1635758120000|2021-11-01 09:15:20|466.99|462.89|467.01|462.91|467.06|462.96|466.97|462.87|7
1635758130000|2021-11-01 09:15:30|467|462.9|466.92|462.82|467|462.9|466.92|462.82|13
1635758140000|2021-11-01 09:15:40|466.93|462.83|467.1|463|467.11|463.01|466.92|462.82|20
1635758150000|2021-11-01 09:15:50|467.11|463.01|467.07|462.97|467.11|463.01|467.02|462.92|11
1635758160000|2021-11-01 09:16:00|467.05|462.95|467|462.9|467.07|462.97|467|462.9|8
1635758170000|2021-11-01 09:16:10|467.03|462.93|467.01|462.91|467.08|462.98|466.98|462.88|15
1635758180000|2021-11-01 09:16:20|467.07|462.97|467.05|462.95|467.07|462.97|467.01|462.91|9
1635758190000|2021-11-01 09:16:30|467.04|462.94|467.18|463.08|467.32|463.22|466.98|462.88|17
1635758200000|2021-11-01 09:16:40|467.2|463.1|467.26|463.16|467.34|463.24|467.2|463.1|14
1635758210000|2021-11-01 09:16:50|467.29|463.19|467.33|463.23|467.33|463.23|467.29|463.19|3
1635758220000|2021-11-01 09:17:00|467.31|463.21|467.32|463.22|467.33|463.23|467.31|463.21|5
1635758230000|2021-11-01 09:17:10|467.3|463.2|467.31|463.21|467.31|463.21|467.3|463.2|6
1635758240000|2021-11-01 09:17:20|467.3|463.2|467.39|463.29|467.43|463.33|467.3|463.2|6
1635758250000|2021-11-01 09:17:30|467.4|463.3|467.45|463.35|467.52|463.42|467.39|463.29|13
1635758260000|2021-11-01 09:17:40|467.52|463.42|467.31|463.21|467.52|463.42|467.3|463.2|13
1635758270000|2021-11-01 09:17:50|467.34|463.24|466.99|462.89|467.34|463.24|466.98|462.88|18
1635758280000|2021-11-01 09:18:00|467.02|462.92|467|462.9|467.02|462.92|466.98|462.88|6
1635758290000|2021-11-01 09:18:10|466.99|462.89|466.94|462.84|467.01|462.91|466.91|462.81|10
1635758300000|2021-11-01 09:18:20|466.88|462.78|466.5|462.4|466.99|462.89|466.49|462.39|16
1635758310000|2021-11-01 09:18:30|466.52|462.42|466.71|462.61|466.72|462.62|466.46|462.36|18
1635758320000|2021-11-01 09:18:40|466.74|462.64|466.93|462.83|467.03|462.93|466.7|462.6|17
1635758330000|2021-11-01 09:18:50|466.92|462.82|466.91|462.81|466.92|462.82|466.84|462.74|21
1635758340000|2021-11-01 09:19:00|466.92|462.82|466.83|462.73|466.94|462.84|466.83|462.73|13
1635758350000|2021-11-01 09:19:10|466.84|462.74|466.94|462.84|466.94|462.84|466.84|462.74|7
1635758360000|2021-11-01 09:19:20|466.95|462.85|466.95|462.85|466.96|462.86|466.93|462.83|8
1635758370000|2021-11-01 09:19:30|466.92|462.82|467|462.9|467.05|462.95|466.92|462.82|11
1635758380000|2021-11-01 09:19:40|467.12|463.02|466.94|462.84|467.12|463.02|466.93|462.83|15
1635758390000|2021-11-01 09:19:50|466.93|462.83|466.92|462.82|466.94|462.84|466.92|462.82|4
1635758400000|2021-11-01 09:20:00|466.85|462.75|466.83|462.73|466.86|462.76|466.73|462.63|12
1635758410000|2021-11-01 09:20:10|466.91|462.81|467.06|462.96|467.06|462.96|466.9|462.8|16
1635758420000|2021-11-01 09:20:20|467.07|462.97|466.99|462.89|467.07|462.97|466.99|462.89|8
1635758430000|2021-11-01 09:20:30|466.98|462.88|466.73|462.63|466.99|462.89|466.73|462.63|17
1635758440000|2021-11-01 09:20:40|466.65|462.55|466.59|462.49|466.65|462.55|466.53|462.43|16
1635758450000|2021-11-01 09:20:50|466.58|462.48|466.51|462.41|466.61|462.51|466.51|462.41|10
1635758460000|2021-11-01 09:21:00|466.52|462.42|466.54|462.44|466.61|462.51|466.5|462.4|12
1635758470000|2021-11-01 09:21:10|466.55|462.45|466.51|462.41|466.55|462.45|466.5|462.4|6
1635758480000|2021-11-01 09:21:20|466.5|462.4|466.64|462.54|466.64|462.54|466.5|462.4|11
1635758490000|2021-11-01 09:21:30|466.68|462.58|466.7|462.6|466.7|462.6|466.6|462.5|9
1635758500000|2021-11-01 09:21:40|466.71|462.61|466.64|462.54|466.71|462.61|466.63|462.53|8
1635758510000|2021-11-01 09:21:50|466.65|462.55|466.74|462.64|466.74|462.64|466.64|462.54|11
1635758520000|2021-11-01 09:22:00|466.71|462.61|466.71|462.61|466.72|462.62|466.69|462.59|4
1635758530000|2021-11-01 09:22:10|466.72|462.62|466.72|462.62|466.77|462.67|466.69|462.59|7
1635758540000|2021-11-01 09:22:20|466.71|462.61|466.72|462.62|466.72|462.62|466.68|462.58|7
1635758550000|2021-11-01 09:22:30|466.71|462.61|466.65|462.55|466.71|462.61|466.64|462.54|6
1635758560000|2021-11-01 09:22:40|466.64|462.54|466.65|462.55|466.65|462.55|466.64|462.54|2
1635758570000|2021-11-01 09:22:50|466.64|462.54|466.65|462.55|466.65|462.55|466.64|462.54|2
1635758580000|2021-11-01 09:23:00|466.64|462.54|466.62|462.52|466.67|462.57|466.62|462.52|8
1635758590000|2021-11-01 09:23:10|466.63|462.53|466.71|462.61|466.71|462.61|466.61|462.51|8
1635758600000|2021-11-01 09:23:20|466.69|462.59|466.68|462.58|466.71|462.61|466.68|462.58|7
1635758610000|2021-11-01 09:23:30|466.65|462.55|466.71|462.61|466.75|462.65|466.65|462.55|9
1635758620000|2021-11-01 09:23:40|466.7|462.6|466.68|462.58|466.7|462.6|466.66|462.56|7
1635758630000|2021-11-01 09:23:50|466.67|462.57|466.64|462.54|466.67|462.57|466.64|462.54|2
1635758640000|2021-11-01 09:24:00|466.65|462.55|466.41|462.31|466.66|462.56|466.38|462.28|14
1635758650000|2021-11-01 09:24:10|466.4|462.3|466.56|462.46|466.57|462.47|466.39|462.29|13
1635758660000|2021-11-01 09:24:20|466.57|462.47|466.6|462.5|466.6|462.5|466.57|462.47|4
1635758670000|2021-11-01 09:24:30|466.58|462.48|466.58|462.48|466.58|462.48|466.58|462.48|1
1635758690000|2021-11-01 09:24:50|466.52|462.42|466.41|462.31|466.52|462.42|466.41|462.31|12
1635758700000|2021-11-01 09:25:00|466.42|462.32|466.5|462.4|466.52|462.42|466.41|462.31|9
1635758710000|2021-11-01 09:25:10|466.52|462.42|466.55|462.45|466.57|462.47|466.51|462.41|13
1635758720000|2021-11-01 09:25:20|466.56|462.46|466.55|462.45|466.56|462.46|466.55|462.45|2
1635758730000|2021-11-01 09:25:30|466.56|462.46|466.51|462.41|466.56|462.46|466.51|462.41|10
1635758740000|2021-11-01 09:25:40|466.52|462.42|466.51|462.41|466.58|462.48|466.5|462.4|14
1635758750000|2021-11-01 09:25:50|466.52|462.42|466.47|462.37|466.52|462.42|466.45|462.35|16
1635758760000|2021-11-01 09:26:00|466.46|462.36|466.43|462.33|466.47|462.37|466.43|462.33|6
1635758770000|2021-11-01 09:26:10|466.42|462.32|466.39|462.29|466.43|462.33|466.36|462.26|7
1635758780000|2021-11-01 09:26:20|466.36|462.26|466.39|462.29|466.39|462.29|466.36|462.26|4
1635758790000|2021-11-01 09:26:30|466.4|462.3|466.43|462.33|466.43|462.33|466.37|462.27|3
1635758800000|2021-11-01 09:26:40|466.42|462.32|466.06|461.96|466.42|462.32|466.03|461.93|21
1635758810000|2021-11-01 09:26:50|466.05|461.95|465.89|461.79|466.09|461.99|465.89|461.79|7
1635758820000|2021-11-01 09:27:00|465.9|461.8|465.71|461.61|465.9|461.8|465.69|461.59|18
1635758830000|2021-11-01 09:27:10|465.69|461.59|465.72|461.62|465.78|461.68|465.69|461.59|13
1635758840000|2021-11-01 09:27:20|465.73|461.63|465.67|461.57|465.78|461.68|465.6|461.5|23
1635758850000|2021-11-01 09:27:30|465.62|461.52|465.71|461.61|465.71|461.61|465.61|461.51|16
1635758860000|2021-11-01 09:27:40|465.7|461.6|465.71|461.61|465.82|461.72|465.66|461.56|13
1635758870000|2021-11-01 09:27:50|465.68|461.58|466.06|461.96|466.12|462.02|465.66|461.56|21
1635758880000|2021-11-01 09:28:00|466.02|461.92|466.15|462.05|466.35|462.25|466.01|461.91|11
1635758890000|2021-11-01 09:28:10|466.2|462.1|466.32|462.22|466.35|462.25|466.15|462.05|22
1635758900000|2021-11-01 09:28:20|466.27|462.17|466.22|462.12|466.27|462.17|466.14|462.04|13
1635758910000|2021-11-01 09:28:30|466.14|462.04|466.17|462.07|466.29|462.19|466.14|462.04|11
1635758920000|2021-11-01 09:28:40|466.19|462.09|466.22|462.12|466.22|462.12|466.16|462.06|13
1635758930000|2021-11-01 09:28:50|466.21|462.11|466.22|462.12|466.22|462.12|466.2|462.1|3
1635758940000|2021-11-01 09:29:00|466.19|462.09|466.14|462.04|466.22|462.12|466.14|462.04|6
1635758950000|2021-11-01 09:29:10|466.21|462.11|466.08|461.98|466.21|462.11|466.06|461.96|15
1635758960000|2021-11-01 09:29:20|466.07|461.97|466.12|462.02|466.12|462.02|466.06|461.96|8
1635758970000|2021-11-01 09:29:30|466.11|462.01|465.79|461.69|466.11|462.01|465.79|461.69|16
1635758980000|2021-11-01 09:29:40|465.85|461.75|465.8|461.7|465.97|461.87|465.79|461.69|17
1635758990000|2021-11-01 09:29:50|465.84|461.74|465.9|461.8|465.91|461.81|465.8|461.7|11
1635759000000|2021-11-01 09:30:00|465.88|461.78|465.93|461.83|465.96|461.86|465.88|461.78|14
1635759010000|2021-11-01 09:30:10|465.91|461.81|466|461.9|466|461.9|465.86|461.76|13
1635759020000|2021-11-01 09:30:20|465.97|461.87|466.2|462.1|466.2|462.1|465.97|461.87|18
1635759030000|2021-11-01 09:30:30|466.25|462.15|466.25|462.15|466.3|462.2|466.13|462.03|18
1635759040000|2021-11-01 09:30:40|466.22|462.12|466.38|462.28|466.42|462.32|466.22|462.12|10
1635759050000|2021-11-01 09:30:50|466.42|462.32|466.5|462.4|466.5|462.4|466.4|462.3|11
1635759060000|2021-11-01 09:31:00|466.54|462.44|466.44|462.34|466.63|462.53|466.36|462.26|20
1635759070000|2021-11-01 09:31:10|466.41|462.31|466.38|462.28|466.41|462.31|466.35|462.25|15
1635759080000|2021-11-01 09:31:20|466.39|462.29|466.28|462.18|466.39|462.29|466.28|462.18|11
1635759090000|2021-11-01 09:31:30|466.21|462.11|466.23|462.13|466.23|462.13|466.21|462.11|3
1635759100000|2021-11-01 09:31:40|466.24|462.14|466.19|462.09|466.26|462.16|466.19|462.09|6
1635759110000|2021-11-01 09:31:50|466.26|462.16|466.28|462.18|466.36|462.26|466.25|462.15|10
1635759120000|2021-11-01 09:32:00|466.29|462.19|466.29|462.19|466.29|462.19|466.28|462.18|5
1635759130000|2021-11-01 09:32:10|466.31|462.21|466.37|462.27|466.42|462.32|466.25|462.15|20
1635759140000|2021-11-01 09:32:20|466.26|462.16|466.31|462.21|466.35|462.25|466.22|462.12|8
1635759150000|2021-11-01 09:32:30|466.27|462.17|466.36|462.26|466.36|462.26|466.25|462.15|13
1635759160000|2021-11-01 09:32:40|466.31|462.21|466.32|462.22|466.36|462.26|466.28|462.18|16
1635759170000|2021-11-01 09:32:50|466.31|462.21|466.37|462.27|466.38|462.28|466.29|462.19|15
1635759180000|2021-11-01 09:33:00|466.35|462.25|466.35|462.25|466.35|462.25|466.32|462.22|9
1635759190000|2021-11-01 09:33:10|466.34|462.24|466.36|462.26|466.36|462.26|466.34|462.24|4
1635759200000|2021-11-01 09:33:20|466.38|462.28|466.36|462.26|466.38|462.28|466.36|462.26|4
1635759210000|2021-11-01 09:33:30|466.39|462.29|466.26|462.16|466.39|462.29|466.26|462.16|8
1635759220000|2021-11-01 09:33:40|466.25|462.15|466.26|462.16|466.29|462.19|466.24|462.14|11
1635759230000|2021-11-01 09:33:50|466.25|462.15|466.24|462.14|466.28|462.18|466.22|462.12|9
1635759240000|2021-11-01 09:34:00|466.25|462.15|466.22|462.12|466.28|462.18|466.18|462.08|10
1635759250000|2021-11-01 09:34:10|466.24|462.14|466.34|462.24|466.38|462.28|466.2|462.1|17
1635759260000|2021-11-01 09:34:20|466.35|462.25|466.33|462.23|466.36|462.26|466.32|462.22|8
1635759270000|2021-11-01 09:34:30|466.3|462.2|466.29|462.19|466.33|462.23|466.28|462.18|8
1635759280000|2021-11-01 09:34:40|466.28|462.18|466.34|462.24|466.34|462.24|466.28|462.18|10
1635759290000|2021-11-01 09:34:50|466.33|462.23|466.31|462.21|466.34|462.24|466.31|462.21|10
1635759300000|2021-11-01 09:35:00|466.3|462.2|466.29|462.19|466.39|462.29|466.28|462.18|11
1635759310000|2021-11-01 09:35:10|466.27|462.17|466.16|462.06|466.27|462.17|466.12|462.02|12
1635759320000|2021-11-01 09:35:20|466.17|462.07|466.07|461.97|466.17|462.07|465.95|461.85|13
1635759330000|2021-11-01 09:35:30|466.05|461.95|466.21|462.11|466.21|462.11|466.05|461.95|13
1635759340000|2021-11-01 09:35:40|466.19|462.09|466.43|462.33|466.45|462.35|466.19|462.09|16
1635759350000|2021-11-01 09:35:50|466.42|462.32|466.39|462.29|466.42|462.32|466.39|462.29|3
1635759360000|2021-11-01 09:36:00|466.43|462.33|466.24|462.14|466.47|462.37|466.22|462.12|18
1635759370000|2021-11-01 09:36:10|466.23|462.13|466.01|461.91|466.29|462.19|465.97|461.87|17
1635759380000|2021-11-01 09:36:20|466.07|461.97|465.86|461.76|466.13|462.03|465.8|461.7|18
1635759390000|2021-11-01 09:36:30|465.91|461.81|465.94|461.84|465.99|461.89|465.91|461.81|6
1635759400000|2021-11-01 09:36:40|465.99|461.89|466.03|461.93|466.1|462|465.98|461.88|7
1635759410000|2021-11-01 09:36:50|466.04|461.94|466.22|462.12|466.23|462.13|465.99|461.89|16
1635759420000|2021-11-01 09:37:00|466.24|462.14|466.35|462.25|466.38|462.28|466.24|462.14|22
1635759430000|2021-11-01 09:37:10|466.33|462.23|466.43|462.33|466.43|462.33|466.3|462.2|9
1635759440000|2021-11-01 09:37:20|466.37|462.27|466.45|462.35|466.45|462.35|466.37|462.27|5
1635759450000|2021-11-01 09:37:30|466.44|462.34|466.43|462.33|466.44|462.34|466.43|462.33|2
1635759460000|2021-11-01 09:37:40|466.42|462.32|466.38|462.28|466.49|462.39|466.38|462.28|13
1635759470000|2021-11-01 09:37:50|466.39|462.29|466.21|462.11|466.39|462.29|466.21|462.11|10
1635759480000|2021-11-01 09:38:00|466.2|462.1|466.24|462.14|466.24|462.14|466.19|462.09|6
1635759490000|2021-11-01 09:38:10|466.23|462.13|466.42|462.32|466.54|462.44|466.23|462.13|22
1635759500000|2021-11-01 09:38:20|466.55|462.45|466.53|462.43|466.55|462.45|466.46|462.36|16
1635759510000|2021-11-01 09:38:30|466.56|462.46|466.55|462.45|466.57|462.47|466.46|462.36|13
1635759520000|2021-11-01 09:38:40|466.56|462.46|466.61|462.51|466.63|462.53|466.55|462.45|9
1635759530000|2021-11-01 09:38:50|466.63|462.53|466.73|462.63|466.82|462.72|466.63|462.53|9
1635759540000|2021-11-01 09:39:00|466.72|462.62|466.76|462.66|466.76|462.66|466.68|462.58|9
1635759550000|2021-11-01 09:39:10|466.6|462.5|466.74|462.64|466.75|462.65|466.6|462.5|10
1635759560000|2021-11-01 09:39:20|466.75|462.65|466.78|462.68|466.82|462.72|466.74|462.64|7
1635759570000|2021-11-01 09:39:30|466.84|462.74|466.5|462.4|466.84|462.74|466.5|462.4|22
1635759580000|2021-11-01 09:39:40|466.48|462.38|466.6|462.5|466.65|462.55|466.44|462.34|16
1635759590000|2021-11-01 09:39:50|466.59|462.49|466.42|462.32|466.68|462.58|466.4|462.3|21
1635759600000|2021-11-01 09:40:00|466.43|462.33|466.23|462.13|466.43|462.33|466.23|462.13|19
1635759610000|2021-11-01 09:40:10|466.22|462.12|466.11|462.01|466.22|462.12|466.11|462.01|19
1635759620000|2021-11-01 09:40:20|466.07|461.97|466.5|462.4|466.53|462.43|466.07|461.97|23
1635759630000|2021-11-01 09:40:30|466.46|462.36|466.52|462.42|466.53|462.43|466.46|462.36|8
1635759640000|2021-11-01 09:40:40|466.53|462.43|466.89|462.79|466.89|462.79|466.51|462.41|16
1635759650000|2021-11-01 09:40:50|466.82|462.72|466.96|462.86|466.96|462.86|466.82|462.72|4
1635759660000|2021-11-01 09:41:00|466.99|462.89|467.58|463.48|467.58|463.48|466.94|462.84|22
1635759670000|2021-11-01 09:41:10|467.6|463.5|467.68|463.58|467.75|463.65|467.6|463.5|16
1635759680000|2021-11-01 09:41:20|467.75|463.65|467.76|463.66|467.77|463.67|467.68|463.58|7
1635759690000|2021-11-01 09:41:30|467.78|463.68|467.85|463.75|467.85|463.75|467.62|463.52|16
1635759700000|2021-11-01 09:41:40|467.8|463.7|468|463.9|468|463.9|467.8|463.7|5
1635759710000|2021-11-01 09:41:50|468.01|463.91|467.99|463.89|468.01|463.91|467.84|463.74|17
1635759720000|2021-11-01 09:42:00|467.93|463.83|467.9|463.8|467.93|463.83|467.81|463.71|7
1635759730000|2021-11-01 09:42:10|467.91|463.81|467.82|463.72|467.91|463.81|467.81|463.71|6
1635759740000|2021-11-01 09:42:20|467.8|463.7|467.7|463.6|467.81|463.71|467.7|463.6|6
1635759750000|2021-11-01 09:42:30|467.67|463.57|467.32|463.22|467.68|463.58|467.29|463.19|20
1635759760000|2021-11-01 09:42:40|467.31|463.21|467.38|463.28|467.4|463.3|467.31|463.21|13
1635759770000|2021-11-01 09:42:50|467.37|463.27|466.88|462.78|467.37|463.27|466.86|462.76|19
1635759780000|2021-11-01 09:43:00|466.87|462.77|467.15|463.05|467.21|463.11|466.87|462.77|18
1635759790000|2021-11-01 09:43:10|467.14|463.04|467.04|462.94|467.19|463.09|467.03|462.93|12
1635759800000|2021-11-01 09:43:20|466.97|462.87|467.12|463.02|467.17|463.07|466.93|462.83|13
1635759810000|2021-11-01 09:43:30|467.16|463.06|466.97|462.87|467.17|463.07|466.97|462.87|21
1635759820000|2021-11-01 09:43:40|466.99|462.89|466.97|462.87|467.09|462.99|466.97|462.87|13
1635759830000|2021-11-01 09:43:50|467.06|462.96|467.13|463.03|467.17|463.07|466.99|462.89|19
1635759840000|2021-11-01 09:44:00|467.16|463.06|467.2|463.1|467.28|463.18|467.16|463.06|16
1635759850000|2021-11-01 09:44:10|467.19|463.09|467.07|462.97|467.19|463.09|467.07|462.97|18
1635759860000|2021-11-01 09:44:20|467.09|462.99|466.97|462.87|467.09|462.99|466.9|462.8|21
1635759870000|2021-11-01 09:44:30|466.95|462.85|466.92|462.82|466.97|462.87|466.88|462.78|10
1635759880000|2021-11-01 09:44:40|466.88|462.78|466.83|462.73|466.88|462.78|466.74|462.64|18
1635759890000|2021-11-01 09:44:50|466.81|462.71|466.98|462.88|466.99|462.89|466.81|462.71|15
1635759900000|2021-11-01 09:45:00|467|462.9|467.01|462.91|467.01|462.91|466.96|462.86|14
1635759910000|2021-11-01 09:45:10|467|462.9|466.98|462.88|467.1|463|466.98|462.88|16
1635759920000|2021-11-01 09:45:20|466.97|462.87|467.04|462.94|467.07|462.97|466.94|462.84|9
1635759930000|2021-11-01 09:45:30|467.05|462.95|467.01|462.91|467.05|462.95|466.97|462.87|13
1635759940000|2021-11-01 09:45:40|467.02|462.92|466.95|462.85|467.02|462.92|466.95|462.85|9
1635759950000|2021-11-01 09:45:50|466.96|462.86|467.02|462.92|467.02|462.92|466.96|462.86|7
1635759960000|2021-11-01 09:46:00|467.03|462.93|466.93|462.83|467.04|462.94|466.93|462.83|9
1635759970000|2021-11-01 09:46:10|466.94|462.84|466.92|462.82|466.94|462.84|466.9|462.8|6
1635759980000|2021-11-01 09:46:20|466.9|462.8|466.71|462.61|466.95|462.85|466.68|462.58|17
1635759990000|2021-11-01 09:46:30|466.69|462.59|466.8|462.7|466.83|462.73|466.68|462.58|17
1635760000000|2021-11-01 09:46:40|466.81|462.71|466.74|462.64|466.82|462.72|466.74|462.64|15
1635760010000|2021-11-01 09:46:50|466.75|462.65|466.63|462.53|466.8|462.7|466.62|462.52|14
1635760020000|2021-11-01 09:47:00|466.62|462.52|466.7|462.6|466.7|462.6|466.59|462.49|19
1635760030000|2021-11-01 09:47:10|466.69|462.59|466.76|462.66|466.79|462.69|466.68|462.58|12
1635760040000|2021-11-01 09:47:20|466.77|462.67|466.72|462.62|466.79|462.69|466.72|462.62|3
1635760050000|2021-11-01 09:47:30|466.73|462.63|466.7|462.6|466.75|462.65|466.69|462.59|9
1635760060000|2021-11-01 09:47:40|466.69|462.59|466.7|462.6|466.71|462.61|466.69|462.59|4
1635760070000|2021-11-01 09:47:50|466.72|462.62|467.59|463.49|467.67|463.57|466.72|462.62|29
1635760080000|2021-11-01 09:48:00|467.63|463.53|467.53|463.43|467.63|463.53|467.51|463.41|14
1635760090000|2021-11-01 09:48:10|467.54|463.44|467.51|463.41|467.54|463.44|467.5|463.4|14
1635760100000|2021-11-01 09:48:20|467.5|463.4|467.53|463.43|467.63|463.53|467.5|463.4|10
1635760110000|2021-11-01 09:48:30|467.5|463.4|467.51|463.41|467.6|463.5|467.5|463.4|8
1635760120000|2021-11-01 09:48:40|467.52|463.42|467.59|463.49|467.59|463.49|467.51|463.41|3
1635760130000|2021-11-01 09:48:50|467.54|463.44|467.41|463.31|467.54|463.44|467.41|463.31|10
1635760140000|2021-11-01 09:49:00|467.38|463.28|467.35|463.25|467.42|463.32|467.35|463.25|6
1635760150000|2021-11-01 09:49:10|467.33|463.23|467.31|463.21|467.33|463.23|467.27|463.17|12
1635760160000|2021-11-01 09:49:20|467.3|463.2|467.15|463.05|467.3|463.2|467.14|463.04|16
1635760170000|2021-11-01 09:49:30|467.17|463.07|467.06|462.96|467.24|463.14|467.06|462.96|12
1635760180000|2021-11-01 09:49:40|467.05|462.95|467.02|462.92|467.08|462.98|467.02|462.92|10
1635760190000|2021-11-01 09:49:50|467.01|462.91|467.01|462.91|467.02|462.92|466.99|462.89|5
1635760200000|2021-11-01 09:50:00|467|462.9|466.93|462.83|467|462.9|466.79|462.69|22
1635760210000|2021-11-01 09:50:10|466.92|462.82|466.96|462.86|467.04|462.94|466.84|462.74|25
1635760220000|2021-11-01 09:50:20|466.99|462.89|466.84|462.74|466.99|462.89|466.82|462.72|17
1635760230000|2021-11-01 09:50:30|466.89|462.79|466.84|462.74|466.92|462.82|466.67|462.57|15
1635760240000|2021-11-01 09:50:40|466.77|462.67|466.35|462.25|466.77|462.67|466.35|462.25|23
1635760250000|2021-11-01 09:50:50|466.36|462.26|466.26|462.16|466.39|462.29|466.25|462.15|16
1635760260000|2021-11-01 09:51:00|466.27|462.17|466.88|462.78|466.88|462.78|466.27|462.17|27
1635760270000|2021-11-01 09:51:10|466.94|462.84|467.15|463.05|467.21|463.11|466.94|462.84|18
1635760280000|2021-11-01 09:51:20|467.14|463.04|467.2|463.1|467.21|463.11|467.14|463.04|6
1635760290000|2021-11-01 09:51:30|467.19|463.09|467.09|462.99|467.19|463.09|466.99|462.89|22
1635760300000|2021-11-01 09:51:40|467.07|462.97|467.05|462.95|467.1|463|466.97|462.87|21
1635760310000|2021-11-01 09:51:50|467.02|462.92|466.87|462.77|467.05|462.95|466.87|462.77|18
1635760320000|2021-11-01 09:52:00|466.86|462.76|466.69|462.59|466.86|462.76|466.69|462.59|16
1635760330000|2021-11-01 09:52:10|466.66|462.56|466.73|462.63|466.73|462.63|466.57|462.47|23
1635760340000|2021-11-01 09:52:20|466.75|462.65|466.61|462.51|466.75|462.65|466.6|462.5|18
1635760350000|2021-11-01 09:52:30|466.63|462.53|466.64|462.54|466.65|462.55|466.63|462.53|8
1635760360000|2021-11-01 09:52:40|466.63|462.53|466.66|462.56|466.66|462.56|466.62|462.52|6
1635760370000|2021-11-01 09:52:50|466.63|462.53|466.63|462.53|466.63|462.53|466.63|462.53|1
1635760380000|2021-11-01 09:53:00|466.64|462.54|466.71|462.61|466.71|462.61|466.64|462.54|5
1635760390000|2021-11-01 09:53:10|466.73|462.63|466.99|462.89|466.99|462.89|466.71|462.61|17
1635760400000|2021-11-01 09:53:20|467|462.9|467.08|462.98|467.1|463|466.99|462.89|9
1635760410000|2021-11-01 09:53:30|467.07|462.97|466.91|462.81|467.07|462.97|466.9|462.8|20
1635760420000|2021-11-01 09:53:40|466.92|462.82|466.82|462.72|466.92|462.82|466.82|462.72|17
1635760430000|2021-11-01 09:53:50|466.81|462.71|466.68|462.58|466.84|462.74|466.68|462.58|19
1635760440000|2021-11-01 09:54:00|466.71|462.61|466.49|462.39|466.71|462.61|466.48|462.38|16
1635760450000|2021-11-01 09:54:10|466.5|462.4|466.55|462.45|466.55|462.45|466.37|462.27|21
1635760460000|2021-11-01 09:54:20|466.51|462.41|466.62|462.52|466.64|462.54|466.51|462.41|17
1635760470000|2021-11-01 09:54:30|466.63|462.53|466.53|462.43|466.63|462.53|466.5|462.4|12
1635760480000|2021-11-01 09:54:40|466.52|462.42|466.53|462.43|466.54|462.44|466.5|462.4|10
1635760490000|2021-11-01 09:54:50|466.52|462.42|466.48|462.38|466.53|462.43|466.48|462.38|10
1635760500000|2021-11-01 09:55:00|466.49|462.39|466.47|462.37|466.49|462.39|466.46|462.36|11
1635760510000|2021-11-01 09:55:10|466.5|462.4|466.46|462.36|466.5|462.4|466.45|462.35|8
1635760520000|2021-11-01 09:55:20|466.47|462.37|466.6|462.5|466.6|462.5|466.47|462.37|12
1635760530000|2021-11-01 09:55:30|466.63|462.53|466.74|462.64|466.84|462.74|466.63|462.53|14
1635760550000|2021-11-01 09:55:50|466.73|462.63|466.63|462.53|466.79|462.69|466.6|462.5|12
1635760560000|2021-11-01 09:56:00|466.62|462.52|466.69|462.59|466.69|462.59|466.6|462.5|6
1635760570000|2021-11-01 09:56:10|466.57|462.47|466.52|462.42|466.65|462.55|466.52|462.42|7
1635760580000|2021-11-01 09:56:20|466.54|462.44|466.51|462.41|466.56|462.46|466.49|462.39|8
1635760590000|2021-11-01 09:56:30|466.48|462.38|466.52|462.42|466.6|462.5|466.48|462.38|10
1635760600000|2021-11-01 09:56:40|466.53|462.43|466.47|462.37|466.55|462.45|466.45|462.35|7
1635760610000|2021-11-01 09:56:50|466.45|462.35|466.4|462.3|466.5|462.4|466.4|462.3|10
1635760620000|2021-11-01 09:57:00|466.37|462.27|466.37|462.27|466.39|462.29|466.36|462.26|8
1635760630000|2021-11-01 09:57:10|466.36|462.26|466.35|462.25|466.38|462.28|466.22|462.12|13
1635760640000|2021-11-01 09:57:20|466.31|462.21|466.16|462.06|466.37|462.27|466.16|462.06|12
1635760650000|2021-11-01 09:57:30|466.17|462.07|466.25|462.15|466.25|462.15|466.15|462.05|15
1635760660000|2021-11-01 09:57:40|466.32|462.22|466.22|462.12|466.32|462.22|466.18|462.08|10
1635760670000|2021-11-01 09:57:50|466.27|462.17|466.02|461.92|466.27|462.17|466.02|461.92|14
1635760680000|2021-11-01 09:58:00|466.04|461.94|466.08|461.98|466.16|462.06|466.04|461.94|14
1635760690000|2021-11-01 09:58:10|466.06|461.96|465.95|461.85|466.06|461.96|465.95|461.85|13
1635760700000|2021-11-01 09:58:20|465.97|461.87|465.97|461.87|465.98|461.88|465.94|461.84|4
1635760710000|2021-11-01 09:58:30|465.94|461.84|465.93|461.83|465.94|461.84|465.93|461.83|6
1635760720000|2021-11-01 09:58:40|465.94|461.84|465.99|461.89|466.05|461.95|465.94|461.84|15
1635760730000|2021-11-01 09:58:50|466|461.9|465.97|461.87|466|461.9|465.97|461.87|6
1635760740000|2021-11-01 09:59:00|465.98|461.88|466.02|461.92|466.02|461.92|465.91|461.81|14
1635760750000|2021-11-01 09:59:10|466.01|461.91|465.98|461.88|466.07|461.97|465.98|461.88|20
1635760760000|2021-11-01 09:59:20|466.01|461.91|467.23|463.13|467.71|463.61|465.99|461.89|32
1635760770000|2021-11-01 09:59:30|467.22|463.12|466.73|462.63|467.22|463.12|466.73|462.63|30
1635760780000|2021-11-01 09:59:40|466.76|462.66|466.52|462.42|466.76|462.66|466.52|462.42|19
1635760790000|2021-11-01 09:59:50|466.51|462.41|466.44|462.34|466.52|462.42|466.44|462.34|12
1635760800000|2021-11-01 10:00:00|466.43|462.33|466.41|462.31|466.43|462.33|466.14|462.04|22
1635760810000|2021-11-01 10:00:10|466.4|462.3|466.67|462.57|466.67|462.57|466.39|462.29|23
1635760820000|2021-11-01 10:00:20|466.68|462.58|466.77|462.67|466.77|462.67|466.68|462.58|12
1635760830000|2021-11-01 10:00:30|466.76|462.66|466.81|462.71|466.81|462.71|466.72|462.62|9
1635760840000|2021-11-01 10:00:40|466.76|462.66|466.73|462.63|466.81|462.71|466.73|462.63|11
1635760850000|2021-11-01 10:00:50|466.75|462.65|466.72|462.62|466.81|462.71|466.67|462.57|10
1635760860000|2021-11-01 10:01:00|466.71|462.61|466.72|462.62|466.77|462.67|466.7|462.6|12
1635760870000|2021-11-01 10:01:10|466.7|462.6|466.64|462.54|466.72|462.62|466.64|462.54|11
1635760880000|2021-11-01 10:01:20|466.59|462.49|466.64|462.54|466.65|462.55|466.56|462.46|9
1635760890000|2021-11-01 10:01:30|466.63|462.53|466.48|462.38|466.63|462.53|466.43|462.33|14
1635760900000|2021-11-01 10:01:40|466.47|462.37|466.54|462.44|466.55|462.45|466.45|462.35|17
1635760910000|2021-11-01 10:01:50|466.52|462.42|466.54|462.44|466.61|462.51|466.5|462.4|17
1635760920000|2021-11-01 10:02:00|466.55|462.45|466.6|462.5|466.62|462.52|466.51|462.41|15
1635760930000|2021-11-01 10:02:10|466.61|462.51|466.47|462.37|466.62|462.52|466.47|462.37|14
1635760940000|2021-11-01 10:02:20|466.46|462.36|466.38|462.28|466.49|462.39|466.38|462.28|10
1635760950000|2021-11-01 10:02:30|466.37|462.27|466.4|462.3|466.41|462.31|466.37|462.27|7
1635760960000|2021-11-01 10:02:40|466.37|462.27|466.36|462.26|466.42|462.32|466.34|462.24|10
1635760970000|2021-11-01 10:02:50|466.37|462.27|466.42|462.32|466.42|462.32|466.36|462.26|7
1635760980000|2021-11-01 10:03:00|466.43|462.33|466.27|462.17|466.43|462.33|466.27|462.17|9
1635760990000|2021-11-01 10:03:10|466.22|462.12|466.16|462.06|466.29|462.19|466.15|462.05|10
1635761000000|2021-11-01 10:03:20|466.08|461.98|466.17|462.07|466.17|462.07|465.92|461.82|25
1635761010000|2021-11-01 10:03:30|466.2|462.1|466.15|462.05|466.29|462.19|466.15|462.05|21
1635761020000|2021-11-01 10:03:40|466.18|462.08|466.13|462.03|466.2|462.1|465.97|461.87|23
1635761030000|2021-11-01 10:03:50|466.1|462|466.16|462.06|466.23|462.13|466.1|462|15
1635761040000|2021-11-01 10:04:00|466.17|462.07|466.05|461.95|466.17|462.07|466.03|461.93|16
1635761050000|2021-11-01 10:04:10|466.06|461.96|466.13|462.03|466.25|462.15|465.97|461.87|27
1635761060000|2021-11-01 10:04:20|466.14|462.04|466.25|462.15|466.33|462.23|466.14|462.04|24
1635761070000|2021-11-01 10:04:30|466.23|462.13|466.51|462.41|466.62|462.52|466.2|462.1|29
1635761080000|2021-11-01 10:04:40|466.53|462.43|466.49|462.39|466.55|462.45|466.47|462.37|15
1635761090000|2021-11-01 10:04:50|466.42|462.32|466.4|462.3|466.49|462.39|466.36|462.26|20
1635761100000|2021-11-01 10:05:00|466.36|462.26|466.31|462.21|466.36|462.26|466.31|462.21|4
1635761110000|2021-11-01 10:05:10|466.27|462.17|466.42|462.32|466.45|462.35|466.25|462.15|13
1635761120000|2021-11-01 10:05:20|466.45|462.35|466.44|462.34|466.48|462.38|466.4|462.3|5
1635761130000|2021-11-01 10:05:30|466.43|462.33|466.48|462.38|466.48|462.38|466.42|462.32|5
1635761140000|2021-11-01 10:05:40|466.46|462.36|466.41|462.31|466.48|462.38|466.35|462.25|11
1635761150000|2021-11-01 10:05:50|466.43|462.33|466.4|462.3|466.43|462.33|466.38|462.28|9
1635761160000|2021-11-01 10:06:00|466.38|462.28|466.29|462.19|466.44|462.34|466.29|462.19|13
1635761170000|2021-11-01 10:06:10|466.27|462.17|466.03|461.93|466.32|462.22|466.02|461.92|21
1635761180000|2021-11-01 10:06:20|466.06|461.96|466.08|461.98|466.08|461.98|465.99|461.89|15
1635761190000|2021-11-01 10:06:30|466.1|462|466.11|462.01|466.11|462.01|466.04|461.94|19
1635761200000|2021-11-01 10:06:40|466.1|462|466.35|462.25|466.35|462.25|466.08|461.98|19
1635761210000|2021-11-01 10:06:50|466.38|462.28|466.61|462.51|466.61|462.51|466.32|462.22|25
1635761220000|2021-11-01 10:07:00|466.65|462.55|466.68|462.58|466.71|462.61|466.63|462.53|15
1635761230000|2021-11-01 10:07:10|466.67|462.57|466.66|462.56|466.68|462.58|466.66|462.56|4
1635761240000|2021-11-01 10:07:20|466.69|462.59|466.71|462.61|466.71|462.61|466.66|462.56|4
1635761250000|2021-11-01 10:07:30|466.66|462.56|466.68|462.58|466.69|462.59|466.66|462.56|4
1635761260000|2021-11-01 10:07:40|466.69|462.59|466.71|462.61|466.72|462.62|466.68|462.58|6
1635761270000|2021-11-01 10:07:50|466.72|462.62|466.54|462.44|466.73|462.63|466.45|462.35|19
1635761280000|2021-11-01 10:08:00|466.53|462.43|466.5|462.4|466.56|462.46|466.4|462.3|20
1635761290000|2021-11-01 10:08:10|466.49|462.39|466.39|462.29|466.49|462.39|466.36|462.26|18
1635761300000|2021-11-01 10:08:20|466.36|462.26|466.53|462.43|466.56|462.46|466.36|462.26|23
1635761310000|2021-11-01 10:08:30|466.5|462.4|466.51|462.41|466.53|462.43|466.47|462.37|6
1635761320000|2021-11-01 10:08:40|466.46|462.36|466.53|462.43|466.6|462.5|466.41|462.31|11
1635761330000|2021-11-01 10:08:50|466.52|462.42|466.54|462.44|466.55|462.45|466.45|462.35|14
1635761340000|2021-11-01 10:09:00|466.53|462.43|466.56|462.46|466.64|462.54|466.51|462.41|18
1635761350000|2021-11-01 10:09:10|466.55|462.45|466.56|462.46|466.57|462.47|466.55|462.45|5
1635761360000|2021-11-01 10:09:20|466.57|462.47|466.47|462.37|466.57|462.47|466.47|462.37|9
1635761370000|2021-11-01 10:09:30|466.48|462.38|466.52|462.42|466.52|462.42|466.48|462.38|5
1635761380000|2021-11-01 10:09:40|466.51|462.41|466.37|462.27|466.51|462.41|466.36|462.26|13
1635761390000|2021-11-01 10:09:50|466.4|462.3|466.19|462.09|466.41|462.31|466.19|462.09|16
1635761400000|2021-11-01 10:10:00|466.16|462.06|466.05|461.95|466.19|462.09|466.05|461.95|25
1635761410000|2021-11-01 10:10:10|466.09|461.99|466.28|462.18|466.28|462.18|466.09|461.99|26
1635761420000|2021-11-01 10:10:20|466.26|462.16|466.5|462.4|466.52|462.42|466.2|462.1|15
1635761430000|2021-11-01 10:10:30|466.6|462.5|466.72|462.62|466.82|462.72|466.6|462.5|21
1635761440000|2021-11-01 10:10:40|466.79|462.69|466.75|462.65|466.79|462.69|466.75|462.65|3
1635761450000|2021-11-01 10:10:50|466.79|462.69|466.76|462.66|466.81|462.71|466.76|462.66|8
1635761460000|2021-11-01 10:11:00|466.75|462.65|466.68|462.58|466.75|462.65|466.68|462.58|3
1635761470000|2021-11-01 10:11:10|466.64|462.54|466.69|462.59|466.69|462.59|466.64|462.54|7
1635761480000|2021-11-01 10:11:20|466.68|462.58|466.66|462.56|466.68|462.58|466.61|462.51|5
1635761490000|2021-11-01 10:11:30|466.65|462.55|466.63|462.53|466.69|462.59|466.63|462.53|7
1635761500000|2021-11-01 10:11:40|466.62|462.52|466.64|462.54|466.67|462.57|466.62|462.52|11
1635761510000|2021-11-01 10:11:50|466.63|462.53|466.64|462.54|466.67|462.57|466.59|462.49|11
1635761520000|2021-11-01 10:12:00|466.65|462.55|466.72|462.62|466.72|462.62|466.65|462.55|6
1635761530000|2021-11-01 10:12:10|466.7|462.6|466.63|462.53|466.73|462.63|466.63|462.53|6
1635761540000|2021-11-01 10:12:20|466.62|462.52|466.71|462.61|466.71|462.61|466.55|462.45|13
1635761550000|2021-11-01 10:12:30|466.72|462.62|466.69|462.59|466.78|462.68|466.6|462.5|11
1635761560000|2021-11-01 10:12:40|466.7|462.6|466.68|462.58|466.7|462.6|466.67|462.57|9
1635761570000|2021-11-01 10:12:50|466.69|462.59|466.71|462.61|466.72|462.62|466.68|462.58|4
1635761580000|2021-11-01 10:13:00|466.7|462.6|466.34|462.24|466.75|462.65|466.33|462.23|24
1635761590000|2021-11-01 10:13:10|466.33|462.23|466.33|462.23|466.43|462.33|466.23|462.13|21
1635761600000|2021-11-01 10:13:20|466.36|462.26|466.44|462.34|466.49|462.39|466.3|462.2|17
1635761610000|2021-11-01 10:13:30|466.42|462.32|466.52|462.42|466.52|462.42|466.39|462.29|13
1635761620000|2021-11-01 10:13:40|466.59|462.49|466.91|462.81|466.91|462.81|466.52|462.42|25
1635761630000|2021-11-01 10:13:50|466.94|462.84|466.91|462.81|466.94|462.84|466.8|462.7|13
1635761640000|2021-11-01 10:14:00|466.89|462.79|466.78|462.68|466.96|462.86|466.78|462.68|22
1635761650000|2021-11-01 10:14:10|466.75|462.65|466.75|462.65|466.75|462.65|466.64|462.54|14
1635761660000|2021-11-01 10:14:20|466.74|462.64|466.76|462.66|466.89|462.79|466.73|462.63|16
1635761670000|2021-11-01 10:14:30|466.74|462.64|466.72|462.62|466.83|462.73|466.66|462.56|14
1635761680000|2021-11-01 10:14:40|466.78|462.68|466.8|462.7|466.83|462.73|466.76|462.66|10
1635761690000|2021-11-01 10:14:50|466.81|462.71|466.79|462.69|466.81|462.71|466.76|462.66|7
1635761700000|2021-11-01 10:15:00|466.78|462.68|466.69|462.59|466.81|462.71|466.69|462.59|14
1635761710000|2021-11-01 10:15:10|466.7|462.6|466.49|462.39|466.76|462.66|466.49|462.39|21
1635761720000|2021-11-01 10:15:20|466.47|462.37|466.39|462.29|466.47|462.37|466.39|462.29|9
1635761730000|2021-11-01 10:15:30|466.38|462.28|466.45|462.35|466.46|462.36|466.38|462.28|13
1635761740000|2021-11-01 10:15:40|466.43|462.33|466.34|462.24|466.43|462.33|466.3|462.2|6
1635761750000|2021-11-01 10:15:50|466.36|462.26|466.36|462.26|466.37|462.27|466.3|462.2|10
1635761760000|2021-11-01 10:16:00|466.35|462.25|466.36|462.26|466.36|462.26|466.33|462.23|10
1635761770000|2021-11-01 10:16:10|466.35|462.25|466.32|462.22|466.4|462.3|466.32|462.22|9
1635761780000|2021-11-01 10:16:20|466.33|462.23|466.32|462.22|466.33|462.23|466.32|462.22|2
1635761790000|2021-11-01 10:16:30|466.29|462.19|466.1|462|466.29|462.19|466.09|461.99|14
1635761800000|2021-11-01 10:16:40|466.09|461.99|466.09|461.99|466.14|462.04|466.08|461.98|12
1635761810000|2021-11-01 10:16:50|466.12|462.02|466.13|462.03|466.17|462.07|466.08|461.98|15
1635761820000|2021-11-01 10:17:00|466.12|462.02|466.13|462.03|466.17|462.07|466.12|462.02|10
1635761830000|2021-11-01 10:17:10|466.14|462.04|466.22|462.12|466.22|462.12|466.12|462.02|13
1635761840000|2021-11-01 10:17:20|466.25|462.15|466.24|462.14|466.25|462.15|466.23|462.13|4
1635761850000|2021-11-01 10:17:30|466.22|462.12|466.15|462.05|466.22|462.12|466.14|462.04|8
1635761860000|2021-11-01 10:17:40|466.14|462.04|466.08|461.98|466.14|462.04|466.07|461.97|5
1635761870000|2021-11-01 10:17:50|466.05|461.95|465.98|461.88|466.05|461.95|465.97|461.87|8
1635761880000|2021-11-01 10:18:00|465.97|461.87|465.83|461.73|465.97|461.87|465.83|461.73|13
1635761890000|2021-11-01 10:18:10|465.84|461.74|465.82|461.72|465.89|461.79|465.82|461.72|12
1635761900000|2021-11-01 10:18:20|465.85|461.75|465.54|461.44|465.85|461.75|465.54|461.44|22
1635761910000|2021-11-01 10:18:30|465.53|461.43|465.51|461.41|465.53|461.43|465.44|461.34|10
1635761920000|2021-11-01 10:18:40|465.52|461.42|465.47|461.37|465.52|461.42|465.45|461.35|9
1635761930000|2021-11-01 10:18:50|465.46|461.36|465.49|461.39|465.51|461.41|465.4|461.3|16
1635761940000|2021-11-01 10:19:00|465.51|461.41|465.49|461.39|465.55|461.45|465.48|461.38|14
1635761950000|2021-11-01 10:19:10|465.5|461.4|465.47|461.37|465.51|461.41|465.47|461.37|8
1635761960000|2021-11-01 10:19:20|465.44|461.34|464.85|460.75|465.44|461.34|464.83|460.73|32
1635761970000|2021-11-01 10:19:30|464.84|460.74|464.73|460.63|464.86|460.76|464.73|460.63|10
1635761980000|2021-11-01 10:19:40|464.74|460.64|464.72|460.62|464.74|460.64|464.7|460.6|9
1635761990000|2021-11-01 10:19:50|464.71|460.61|464.67|460.57|464.71|460.61|464.63|460.53|13
1635762000000|2021-11-01 10:20:00|464.69|460.59|464.72|460.62|464.73|460.63|464.65|460.55|10
1635762010000|2021-11-01 10:20:10|464.71|460.61|464.72|460.62|464.72|460.62|464.68|460.58|9
1635762020000|2021-11-01 10:20:20|464.74|460.64|464.84|460.74|464.87|460.77|464.73|460.63|17
1635762030000|2021-11-01 10:20:30|464.82|460.72|465.14|461.04|465.16|461.06|464.82|460.72|18
1635762040000|2021-11-01 10:20:40|465.13|461.03|465.11|461.01|465.2|461.1|465.09|460.99|17
1635762050000|2021-11-01 10:20:50|465.17|461.07|465.31|461.21|465.52|461.42|465.17|461.07|24
1635762060000|2021-11-01 10:21:00|465.24|461.14|465.55|461.45|465.55|461.45|465.24|461.14|17
1635762070000|2021-11-01 10:21:10|465.58|461.48|465.51|461.41|465.58|461.48|465.44|461.34|7
1635762080000|2021-11-01 10:21:20|465.44|461.34|465.46|461.36|465.46|461.36|465.44|461.34|2
1635762090000|2021-11-01 10:21:30|465.49|461.39|465.46|461.36|465.51|461.41|465.46|461.36|5
1635762100000|2021-11-01 10:21:40|465.44|461.34|465.57|461.47|465.62|461.52|465.43|461.33|16
1635762110000|2021-11-01 10:21:50|465.54|461.44|465.63|461.53|465.68|461.58|465.51|461.41|14
1635762120000|2021-11-01 10:22:00|465.62|461.52|465.54|461.44|465.66|461.56|465.52|461.42|15
1635762130000|2021-11-01 10:22:10|465.55|461.45|465.58|461.48|465.72|461.62|465.55|461.45|11
1635762140000|2021-11-01 10:22:20|465.57|461.47|465.74|461.64|465.76|461.66|465.57|461.47|12
1635762150000|2021-11-01 10:22:30|465.78|461.68|465.64|461.54|465.78|461.68|465.61|461.51|14
1635762160000|2021-11-01 10:22:40|465.62|461.52|465.56|461.46|465.62|461.52|465.56|461.46|9
1635762170000|2021-11-01 10:22:50|465.57|461.47|465.57|461.47|465.67|461.57|465.55|461.45|12
1635762180000|2021-11-01 10:23:00|465.65|461.55|465.63|461.53|465.71|461.61|465.63|461.53|7
1635762190000|2021-11-01 10:23:10|465.58|461.48|465.65|461.55|465.65|461.55|465.55|461.45|4
1635762200000|2021-11-01 10:23:20|465.6|461.5|465.57|461.47|465.65|461.55|465.57|461.47|6
1635762210000|2021-11-01 10:23:30|465.58|461.48|465.61|461.51|465.62|461.52|465.56|461.46|5
1635762220000|2021-11-01 10:23:40|465.65|461.55|465.63|461.53|465.65|461.55|465.63|461.53|2
1635762230000|2021-11-01 10:23:50|465.62|461.52|465.58|461.48|465.66|461.56|465.58|461.48|11
1635762240000|2021-11-01 10:24:00|465.55|461.45|465.52|461.42|465.59|461.49|465.49|461.39|13
1635762250000|2021-11-01 10:24:10|465.54|461.44|465.46|461.36|465.54|461.44|465.46|461.36|4
1635762260000|2021-11-01 10:24:20|465.33|461.23|465.32|461.22|465.36|461.26|465.32|461.22|7
1635762270000|2021-11-01 10:24:30|465.33|461.23|465.32|461.22|465.33|461.23|465.31|461.21|5
1635762280000|2021-11-01 10:24:40|465.31|461.21|465.31|461.21|465.31|461.21|465.29|461.19|3
1635762290000|2021-11-01 10:24:50|465.35|461.25|465.45|461.35|465.53|461.43|465.32|461.22|13
1635762300000|2021-11-01 10:25:00|465.4|461.3|465.25|461.15|465.41|461.31|465.2|461.1|13
1635762310000|2021-11-01 10:25:10|465.31|461.21|465.31|461.21|465.34|461.24|465.25|461.15|9
1635762320000|2021-11-01 10:25:20|465.33|461.23|465.18|461.08|465.38|461.28|465.18|461.08|17
1635762330000|2021-11-01 10:25:30|465.23|461.13|465.26|461.16|465.26|461.16|465.19|461.09|9
1635762340000|2021-11-01 10:25:40|465.27|461.17|465.26|461.16|465.27|461.17|465.24|461.14|6
1635762350000|2021-11-01 10:25:50|465.24|461.14|465.74|461.64|465.74|461.64|465.24|461.14|19
1635762360000|2021-11-01 10:26:00|465.76|461.66|465.63|461.53|465.76|461.66|465.49|461.39|18
1635762370000|2021-11-01 10:26:10|465.59|461.49|465.65|461.55|465.65|461.55|465.58|461.48|12
1635762380000|2021-11-01 10:26:20|465.62|461.52|465.47|461.37|465.62|461.52|465.45|461.35|20
1635762390000|2021-11-01 10:26:30|465.45|461.35|465.41|461.31|465.47|461.37|465.39|461.29|16
1635762400000|2021-11-01 10:26:40|465.4|461.3|465.41|461.31|465.41|461.31|465.4|461.3|4
1635762410000|2021-11-01 10:26:50|465.44|461.34|464.94|460.84|465.44|461.34|464.84|460.74|24
1635762420000|2021-11-01 10:27:00|464.86|460.76|464.63|460.53|464.86|460.76|464.63|460.53|17
1635762430000|2021-11-01 10:27:10|464.65|460.55|464.57|460.47|464.66|460.56|464.56|460.46|5
1635762440000|2021-11-01 10:27:20|464.58|460.48|464.55|460.45|464.6|460.5|464.54|460.44|11
1635762450000|2021-11-01 10:27:30|464.43|460.33|464.28|460.18|464.43|460.33|464.27|460.17|15
1635762460000|2021-11-01 10:27:40|464.31|460.21|464.1|460|464.31|460.21|464|459.9|17
1635762470000|2021-11-01 10:27:50|464.09|459.99|463.71|459.61|464.09|459.99|463.71|459.61|8
1635762480000|2021-11-01 10:28:00|463.78|459.68|463.46|459.36|463.78|459.68|463.46|459.36|11
1635762490000|2021-11-01 10:28:10|463.42|459.32|463.65|459.55|463.72|459.62|463.4|459.3|10
1635762500000|2021-11-01 10:28:20|463.66|459.56|463.61|459.51|463.69|459.59|463.59|459.49|10
1635762510000|2021-11-01 10:28:30|463.7|459.6|464.01|459.91|464.01|459.91|463.7|459.6|10
1635762520000|2021-11-01 10:28:40|464.13|460.03|464.31|460.21|464.42|460.32|464.11|460.01|14
1635762530000|2021-11-01 10:28:50|464.32|460.22|464.25|460.15|464.34|460.24|464.23|460.13|13
1635762540000|2021-11-01 10:29:00|464.23|460.13|464.14|460.04|464.23|460.13|464.13|460.03|14
1635762550000|2021-11-01 10:29:10|464.23|460.13|464.38|460.28|464.38|460.28|464.22|460.12|10
1635762560000|2021-11-01 10:29:20|464.45|460.35|464.56|460.46|464.56|460.46|464.43|460.33|12
1635762570000|2021-11-01 10:29:30|464.58|460.48|464.71|460.61|464.74|460.64|464.58|460.48|10
1635762580000|2021-11-01 10:29:40|464.74|460.64|464.65|460.55|464.74|460.64|464.65|460.55|3
1635762590000|2021-11-01 10:29:50|464.6|460.5|464.65|460.55|464.65|460.55|464.6|460.5|2
1635762600000|2021-11-01 10:30:00|464.77|460.67|464.79|460.69|464.8|460.7|464.6|460.5|18
1635762610000|2021-11-01 10:30:10|464.82|460.72|464.73|460.63|464.83|460.73|464.73|460.63|9
1635762620000|2021-11-01 10:30:20|464.74|460.64|464.79|460.69|464.79|460.69|464.74|460.64|6
1635762630000|2021-11-01 10:30:30|464.77|460.67|464.92|460.82|464.92|460.82|464.77|460.67|6
1635762640000|2021-11-01 10:30:40|465.01|460.91|465.38|461.28|465.51|461.41|465.01|460.91|15
1635762650000|2021-11-01 10:30:50|465.35|461.25|465.61|461.51|465.63|461.53|465.35|461.25|14
1635762660000|2021-11-01 10:31:00|465.72|461.62|465.56|461.46|465.72|461.62|465.56|461.46|18
1635762670000|2021-11-01 10:31:10|465.52|461.42|465.41|461.31|465.56|461.46|465.25|461.15|26
1635762680000|2021-11-01 10:31:20|465.37|461.27|465.37|461.27|465.41|461.31|465.16|461.06|21
1635762690000|2021-11-01 10:31:30|465.34|461.24|465.34|461.24|465.34|461.24|465.34|461.24|1
1635762700000|2021-11-01 10:31:40|465.35|461.25|465.3|461.2|465.38|461.28|465.3|461.2|5
1635762710000|2021-11-01 10:31:50|465.33|461.23|465.48|461.38|465.48|461.38|465.33|461.23|16
1635762720000|2021-11-01 10:32:00|465.51|461.41|465.54|461.44|465.55|461.45|465.41|461.31|16
1635762730000|2021-11-01 10:32:10|465.51|461.41|465.53|461.43|465.55|461.45|465.49|461.39|11
1635762740000|2021-11-01 10:32:20|465.39|461.29|465.53|461.43|465.56|461.46|465.39|461.29|10
1635762760000|2021-11-01 10:32:40|465.44|461.34|465.55|461.45|465.62|461.52|465.44|461.34|12
1635762770000|2021-11-01 10:32:50|465.51|461.41|465.52|461.42|465.62|461.52|465.51|461.41|5
1635762780000|2021-11-01 10:33:00|465.55|461.45|465.54|461.44|465.55|461.45|465.44|461.34|7
1635762790000|2021-11-01 10:33:10|465.38|461.28|465.26|461.16|465.43|461.33|465.2|461.1|18
1635762800000|2021-11-01 10:33:20|465.27|461.17|465.29|461.19|465.44|461.34|465.27|461.17|17
1635762810000|2021-11-01 10:33:30|465.28|461.18|465.26|461.16|465.38|461.28|465.2|461.1|12
1635762820000|2021-11-01 10:33:40|465.28|461.18|465.38|461.28|465.44|461.34|465.28|461.18|18
1635762830000|2021-11-01 10:33:50|465.36|461.26|465.36|461.26|465.37|461.27|465.35|461.25|5
1635762840000|2021-11-01 10:34:00|465.37|461.27|465.26|461.16|465.37|461.27|465.26|461.16|5
1635762850000|2021-11-01 10:34:10|465.27|461.17|465.3|461.2|465.31|461.21|465.27|461.17|6
1635762860000|2021-11-01 10:34:20|465.28|461.18|465.26|461.16|465.36|461.26|465.24|461.14|11
1635762870000|2021-11-01 10:34:30|465.24|461.14|465.35|461.25|465.39|461.29|465.23|461.13|16
1635762880000|2021-11-01 10:34:40|465.34|461.24|465.43|461.33|465.46|461.36|465.28|461.18|14
1635762890000|2021-11-01 10:34:50|465.44|461.34|465.43|461.33|465.49|461.39|465.24|461.14|17
1635762900000|2021-11-01 10:35:00|465.44|461.34|465.34|461.24|465.46|461.36|465.29|461.19|8
1635762910000|2021-11-01 10:35:10|465.24|461.14|465.46|461.36|465.46|461.36|465.24|461.14|3
1635762920000|2021-11-01 10:35:20|465.34|461.24|465.37|461.27|465.37|461.27|465.33|461.23|8
1635762930000|2021-11-01 10:35:30|465.33|461.23|465.34|461.24|465.34|461.24|465.33|461.23|4
1635762940000|2021-11-01 10:35:40|465.35|461.25|465.34|461.24|465.35|461.25|465.34|461.24|2
1635762950000|2021-11-01 10:35:50|465.3|461.2|465.42|461.32|465.5|461.4|465.3|461.2|8
1635762970000|2021-11-01 10:36:10|465.51|461.41|465.58|461.48|465.58|461.48|465.5|461.4|10
1635762980000|2021-11-01 10:36:20|465.57|461.47|465.65|461.55|465.66|461.56|465.5|461.4|5
1635762990000|2021-11-01 10:36:30|465.75|461.65|465.55|461.45|465.75|461.65|465.55|461.45|13
1635763000000|2021-11-01 10:36:40|465.6|461.5|465.46|461.36|465.6|461.5|465.39|461.29|16
1635763010000|2021-11-01 10:36:50|465.45|461.35|465.41|461.31|465.55|461.45|465.41|461.31|20
1635763020000|2021-11-01 10:37:00|465.42|461.32|465.19|461.09|465.42|461.32|465.15|461.05|20
1635763030000|2021-11-01 10:37:10|465.15|461.05|465.24|461.14|465.24|461.14|465.15|461.05|10
1635763040000|2021-11-01 10:37:20|465.26|461.16|465.22|461.12|465.3|461.2|465.15|461.05|16
1635763050000|2021-11-01 10:37:30|465.19|461.09|465.16|461.06|465.2|461.1|465.1|461|8
1635763060000|2021-11-01 10:37:40|465.17|461.07|465.1|461|465.19|461.09|465.08|460.98|11
1635763070000|2021-11-01 10:37:50|465.11|461.01|465.1|461|465.11|461.01|465.09|460.99|6
1635763080000|2021-11-01 10:38:00|465.11|461.01|465.09|460.99|465.16|461.06|465.09|460.99|7
1635763090000|2021-11-01 10:38:10|465.1|461|465.18|461.08|465.22|461.12|465.05|460.95|5
1635763100000|2021-11-01 10:38:20|465.1|461|465.04|460.94|465.14|461.04|464.93|460.83|12
1635763110000|2021-11-01 10:38:30|465.05|460.95|465|460.9|465.05|460.95|464.99|460.89|5
1635763120000|2021-11-01 10:38:40|465.01|460.91|464.93|460.83|465.03|460.93|464.93|460.83|10
1635763130000|2021-11-01 10:38:50|464.83|460.73|465.11|461.01|465.12|461.02|464.83|460.73|13
1635763140000|2021-11-01 10:39:00|465.04|460.94|465.05|460.95|465.05|460.95|465|460.9|11
1635763160000|2021-11-01 10:39:20|465.12|461.02|465.12|461.02|465.15|461.05|465.11|461.01|6
1635763180000|2021-11-01 10:39:40|465.14|461.04|465.12|461.02|465.14|461.04|465.11|461.01|8
1635763190000|2021-11-01 10:39:50|465.1|461|465.09|460.99|465.1|461|465.08|460.98|5
1635763200000|2021-11-01 10:40:00|465.1|461|465.09|460.99|465.12|461.02|465.09|460.99|4
1635763210000|2021-11-01 10:40:10|465.08|460.98|464.98|460.88|465.19|461.09|464.98|460.88|18
1635763220000|2021-11-01 10:40:20|465.03|460.93|464.96|460.86|465.06|460.96|464.92|460.82|18
1635763230000|2021-11-01 10:40:30|464.99|460.89|465|460.9|465|460.9|464.84|460.74|27
1635763240000|2021-11-01 10:40:40|464.93|460.83|465.2|461.1|465.2|461.1|464.93|460.83|16
1635763250000|2021-11-01 10:40:50|465.17|461.07|465.14|461.04|465.18|461.08|465.1|461|14
1635763260000|2021-11-01 10:41:00|465.21|461.11|465.25|461.15|465.26|461.16|465.17|461.07|12
1635763270000|2021-11-01 10:41:10|465.2|461.1|465.17|461.07|465.25|461.15|465.15|461.05|7
1635763280000|2021-11-01 10:41:20|465.16|461.06|465.15|461.05|465.24|461.14|465.09|460.99|12
1635763290000|2021-11-01 10:41:30|465.12|461.02|465.04|460.94|465.14|461.04|465.03|460.93|12
1635763300000|2021-11-01 10:41:40|465.03|460.93|464.89|460.79|465.05|460.95|464.89|460.79|11
1635763310000|2021-11-01 10:41:50|464.79|460.69|464.75|460.65|464.98|460.88|464.73|460.63|13
1635763320000|2021-11-01 10:42:00|464.78|460.68|464.35|460.25|464.78|460.68|464.35|460.25|22
1635763330000|2021-11-01 10:42:10|464.36|460.26|464.3|460.2|464.46|460.36|464.3|460.2|6
1635763340000|2021-11-01 10:42:20|464.38|460.28|464.28|460.18|464.38|460.28|464.24|460.14|15
1635763350000|2021-11-01 10:42:30|464.36|460.26|464.24|460.14|464.36|460.26|464.23|460.13|4
1635763360000|2021-11-01 10:42:40|464.23|460.13|464.25|460.15|464.26|460.16|464.22|460.12|8
1635763370000|2021-11-01 10:42:50|464.26|460.16|464.24|460.14|464.26|460.16|464.24|460.14|3
1635763380000|2021-11-01 10:43:00|464.22|460.12|464.34|460.24|464.34|460.24|464.22|460.12|8
1635763390000|2021-11-01 10:43:10|464.36|460.26|464.21|460.11|464.36|460.26|464.2|460.1|8
1635763400000|2021-11-01 10:43:20|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1635763410000|2021-11-01 10:43:30|464.21|460.11|464.34|460.24|464.34|460.24|464.2|460.1|9
1635763420000|2021-11-01 10:43:40|464.32|460.22|464.27|460.17|464.33|460.23|464.27|460.17|5
1635763430000|2021-11-01 10:43:50|464.25|460.15|464.29|460.19|464.29|460.19|464.24|460.14|5
1635763440000|2021-11-01 10:44:00|464.32|460.22|463.92|459.82|464.32|460.22|463.92|459.82|7
1635763450000|2021-11-01 10:44:10|463.97|459.87|463.82|459.72|464.01|459.91|463.82|459.72|9
1635763460000|2021-11-01 10:44:20|463.89|459.79|463.92|459.82|463.92|459.82|463.82|459.72|5
1635763470000|2021-11-01 10:44:30|463.91|459.81|463.98|459.88|463.98|459.88|463.91|459.81|2
1635763480000|2021-11-01 10:44:40|463.9|459.8|463.9|459.8|463.94|459.84|463.9|459.8|3
1635763500000|2021-11-01 10:45:00|463.98|459.88|463.76|459.66|463.98|459.88|463.76|459.66|4
1635763510000|2021-11-01 10:45:10|463.82|459.72|463.77|459.67|463.82|459.72|463.76|459.66|8
1635763520000|2021-11-01 10:45:20|464.08|459.98|464.35|460.25|464.35|460.25|463.91|459.81|22
1635763530000|2021-11-01 10:45:30|464.3|460.2|464.23|460.13|464.43|460.33|464.23|460.13|18
1635763540000|2021-11-01 10:45:40|464.13|460.03|464.32|460.22|464.33|460.23|464.13|460.03|18
1635763550000|2021-11-01 10:45:50|464.33|460.23|464.41|460.31|464.42|460.32|464.33|460.23|8
1635763560000|2021-11-01 10:46:00|464.42|460.32|464.14|460.04|464.42|460.32|464.14|460.04|14
1635763570000|2021-11-01 10:46:10|464.19|460.09|463.96|459.86|464.19|460.09|463.96|459.86|14
1635763580000|2021-11-01 10:46:20|463.95|459.85|463.55|459.45|463.95|459.85|463.55|459.45|19
1635763590000|2021-11-01 10:46:30|463.54|459.44|463.37|459.27|463.54|459.44|463.34|459.24|22
1635763600000|2021-11-01 10:46:40|463.36|459.26|463.48|459.38|463.48|459.38|463.36|459.26|14
1635763610000|2021-11-01 10:46:50|463.49|459.39|463.38|459.28|463.49|459.39|463.3|459.2|9
1635763620000|2021-11-01 10:47:00|463.34|459.24|463.53|459.43|463.54|459.44|463.34|459.24|13
1635763630000|2021-11-01 10:47:10|463.56|459.46|463.63|459.53|463.67|459.57|463.56|459.46|9
1635763640000|2021-11-01 10:47:20|463.64|459.54|463.73|459.63|463.73|459.63|463.59|459.49|26
1635763650000|2021-11-01 10:47:30|463.78|459.68|463.72|459.62|463.78|459.68|463.72|459.62|3
1635763660000|2021-11-01 10:47:40|463.7|459.6|464.06|459.96|464.06|459.96|463.7|459.6|20
1635763670000|2021-11-01 10:47:50|464.07|459.97|464.03|459.93|464.12|460.02|464.03|459.93|7
1635763680000|2021-11-01 10:48:00|464.07|459.97|464.03|459.93|464.08|459.98|464.03|459.93|6
1635763690000|2021-11-01 10:48:10|464.05|459.95|464|459.9|464.13|460.03|464|459.9|10
1635763700000|2021-11-01 10:48:20|464.05|459.95|464.24|460.14|464.24|460.14|464|459.9|14
1635763710000|2021-11-01 10:48:30|464.22|460.12|464.19|460.09|464.26|460.16|464.16|460.06|11
1635763720000|2021-11-01 10:48:40|464.18|460.08|464.16|460.06|464.28|460.18|464.14|460.04|13
1635763730000|2021-11-01 10:48:50|464.17|460.07|464.29|460.19|464.3|460.2|464.17|460.07|16
1635763740000|2021-11-01 10:49:00|464.2|460.1|464.15|460.05|464.27|460.17|464.15|460.05|20
1635763750000|2021-11-01 10:49:10|464.16|460.06|464.25|460.15|464.33|460.23|464.16|460.06|8
1635763760000|2021-11-01 10:49:20|464.22|460.12|464.08|459.98|464.23|460.13|464.08|459.98|13
1635763770000|2021-11-01 10:49:30|464.11|460.01|463.96|459.86|464.11|460.01|463.95|459.85|13
1635763780000|2021-11-01 10:49:40|463.95|459.85|463.81|459.71|464.01|459.91|463.65|459.55|25
1635763790000|2021-11-01 10:49:50|463.8|459.7|463.6|459.5|463.81|459.71|463.6|459.5|23
1635763800000|2021-11-01 10:50:00|463.66|459.56|463.69|459.59|463.75|459.65|463.6|459.5|14
1635763810000|2021-11-01 10:50:10|463.82|459.72|463.86|459.76|463.86|459.76|463.7|459.6|11
1635763820000|2021-11-01 10:50:20|463.92|459.82|463.93|459.83|463.94|459.84|463.91|459.81|5
1635763830000|2021-11-01 10:50:30|463.95|459.85|463.91|459.81|463.95|459.85|463.89|459.79|10
1635763840000|2021-11-01 10:50:40|463.93|459.83|463.95|459.85|464|459.9|463.91|459.81|9
1635763850000|2021-11-01 10:50:50|463.98|459.88|463.98|459.88|464.01|459.91|463.9|459.8|18
1635763860000|2021-11-01 10:51:00|464|459.9|464.01|459.91|464.01|459.91|463.79|459.69|14
1635763870000|2021-11-01 10:51:10|463.83|459.73|463.79|459.69|463.85|459.75|463.76|459.66|7
1635763880000|2021-11-01 10:51:20|463.91|459.81|463.75|459.65|463.91|459.81|463.75|459.65|11
1635763890000|2021-11-01 10:51:30|463.78|459.68|463.55|459.45|463.86|459.76|463.5|459.4|21
1635763900000|2021-11-01 10:51:40|463.54|459.44|463.41|459.31|463.58|459.48|463.3|459.2|16
1635763910000|2021-11-01 10:51:50|463.57|459.47|463.52|459.42|463.57|459.47|463.3|459.2|8
1635763920000|2021-11-01 10:52:00|463.41|459.31|463.52|459.42|463.52|459.42|463.3|459.2|8
1635763930000|2021-11-01 10:52:10|463.4|459.3|463.3|459.2|463.4|459.3|463.3|459.2|2
1635763950000|2021-11-01 10:52:30|463.4|459.3|463.4|459.3|463.4|459.3|463.4|459.3|1
1635763960000|2021-11-01 10:52:40|463.56|459.46|463.71|459.61|463.73|459.63|463.56|459.46|14
1635763970000|2021-11-01 10:52:50|463.74|459.64|463.7|459.6|463.74|459.64|463.67|459.57|4
1635763980000|2021-11-01 10:53:00|463.69|459.59|463.3|459.2|463.69|459.59|463.3|459.2|6
1635763990000|2021-11-01 10:53:10|463.31|459.21|463.28|459.18|463.33|459.23|463.22|459.12|17
1635764000000|2021-11-01 10:53:20|463.31|459.21|463.34|459.24|463.34|459.24|463.2|459.1|13
1635764010000|2021-11-01 10:53:30|463.36|459.26|463.35|459.25|463.39|459.29|463.3|459.2|7
1635764020000|2021-11-01 10:53:40|463.4|459.3|463.41|459.31|463.41|459.31|463.3|459.2|9
1635764030000|2021-11-01 10:53:50|463.35|459.25|463.32|459.22|463.35|459.25|463.3|459.2|5
1635764040000|2021-11-01 10:54:00|463.3|459.2|463.3|459.2|463.3|459.2|463.3|459.2|1
1635764060000|2021-11-01 10:54:20|463.37|459.27|463.39|459.29|463.41|459.31|463.3|459.2|8
1635764070000|2021-11-01 10:54:30|463.41|459.31|463.47|459.37|463.47|459.37|463.41|459.31|4
1635764080000|2021-11-01 10:54:40|463.36|459.26|463.36|459.26|463.36|459.26|463.36|459.26|1
1635764100000|2021-11-01 10:55:00|463.38|459.28|463.35|459.25|463.38|459.28|463.35|459.25|2
1635764110000|2021-11-01 10:55:10|463.36|459.26|463.35|459.25|463.36|459.26|463.35|459.25|2
1635764130000|2021-11-01 10:55:30|463.36|459.26|463.38|459.28|463.38|459.28|463.36|459.26|2
1635764140000|2021-11-01 10:55:40|463.37|459.27|463.38|459.28|463.38|459.28|463.36|459.26|5
1635764150000|2021-11-01 10:55:50|463.37|459.27|463.38|459.28|463.5|459.4|463.37|459.27|5
1635764160000|2021-11-01 10:56:00|463.49|459.39|463.57|459.47|463.77|459.67|463.49|459.39|12
1635764170000|2021-11-01 10:56:10|463.61|459.51|463.84|459.74|463.84|459.74|463.61|459.51|6
1635764180000|2021-11-01 10:56:20|463.85|459.75|463.7|459.6|463.85|459.75|463.7|459.6|2
1635764190000|2021-11-01 10:56:30|463.82|459.72|463.6|459.5|463.82|459.72|463.6|459.5|9
1635764200000|2021-11-01 10:56:40|463.61|459.51|463.61|459.51|463.61|459.51|463.6|459.5|3
1635764220000|2021-11-01 10:57:00|463.6|459.5|463.7|459.6|463.7|459.6|463.6|459.5|3
1635764230000|2021-11-01 10:57:10|463.81|459.71|463.64|459.54|463.81|459.71|463.64|459.54|3
1635764240000|2021-11-01 10:57:20|463.71|459.61|463.92|459.82|463.92|459.82|463.64|459.54|4
1635764250000|2021-11-01 10:57:30|463.93|459.83|463.93|459.83|463.93|459.83|463.93|459.83|1
1635764260000|2021-11-01 10:57:40|463.99|459.89|463.99|459.89|463.99|459.89|463.99|459.89|1
1635764270000|2021-11-01 10:57:50|463.93|459.83|463.93|459.83|463.95|459.85|463.93|459.83|3
1635764280000|2021-11-01 10:58:00|463.91|459.81|463.93|459.83|463.97|459.87|463.87|459.77|7
1635764290000|2021-11-01 10:58:10|463.92|459.82|464|459.9|464.19|460.09|463.92|459.82|12
1635764300000|2021-11-01 10:58:20|464.03|459.93|464.02|459.92|464.05|459.95|463.97|459.87|7
1635764310000|2021-11-01 10:58:30|464|459.9|464|459.9|464.05|459.95|464|459.9|3
1635764320000|2021-11-01 10:58:40|464.01|459.91|463.89|459.79|464.01|459.91|463.88|459.78|8
1635764330000|2021-11-01 10:58:50|463.92|459.82|463.93|459.83|464.05|459.95|463.91|459.81|12
1635764340000|2021-11-01 10:59:00|464|459.9|464.05|459.95|464.05|459.95|464|459.9|7
1635764350000|2021-11-01 10:59:10|464.03|459.93|463.91|459.81|464.06|459.96|463.9|459.8|9
1635764360000|2021-11-01 10:59:20|463.93|459.83|463.8|459.7|463.93|459.83|463.8|459.7|6
1635764370000|2021-11-01 10:59:30|463.82|459.72|463.81|459.71|463.84|459.74|463.78|459.68|10
1635764380000|2021-11-01 10:59:40|463.77|459.67|463.87|459.77|463.87|459.77|463.74|459.64|12
1635764390000|2021-11-01 10:59:50|463.88|459.78|463.77|459.67|463.88|459.78|463.77|459.67|15
1635764400000|2021-11-01 11:00:00|463.79|459.69|463.83|459.73|463.83|459.73|463.69|459.59|14
1635764410000|2021-11-01 11:00:10|463.81|459.71|463.94|459.84|464.01|459.91|463.81|459.71|22
1635764420000|2021-11-01 11:00:20|463.93|459.83|463.94|459.84|463.94|459.84|463.92|459.82|3
1635764430000|2021-11-01 11:00:30|464|459.9|463.83|459.73|464|459.9|463.83|459.73|17
1635764440000|2021-11-01 11:00:40|463.81|459.71|463.85|459.75|463.85|459.75|463.72|459.62|12
1635764450000|2021-11-01 11:00:50|463.86|459.76|463.8|459.7|463.87|459.77|463.8|459.7|8
1635764460000|2021-11-01 11:01:00|463.82|459.72|463.79|459.69|463.88|459.78|463.74|459.64|21
1635764470000|2021-11-01 11:01:10|463.77|459.67|463.66|459.56|463.77|459.67|463.63|459.53|14
1635764480000|2021-11-01 11:01:20|463.64|459.54|463.82|459.72|463.82|459.72|463.63|459.53|8
1635764490000|2021-11-01 11:01:30|463.84|459.74|463.92|459.82|463.92|459.82|463.84|459.74|5
1635764500000|2021-11-01 11:01:40|463.91|459.81|463.86|459.76|463.94|459.84|463.85|459.75|20
1635764510000|2021-11-01 11:01:50|463.88|459.78|463.84|459.74|463.9|459.8|463.8|459.7|14
1635764520000|2021-11-01 11:02:00|463.82|459.72|463.88|459.78|463.88|459.78|463.8|459.7|7
1635764530000|2021-11-01 11:02:10|463.85|459.75|463.82|459.72|463.88|459.78|463.76|459.66|13
1635764540000|2021-11-01 11:02:20|463.86|459.76|463.92|459.82|463.93|459.83|463.7|459.6|15
1635764550000|2021-11-01 11:02:30|463.9|459.8|464.05|459.95|464.07|459.97|463.89|459.79|18
1635764560000|2021-11-01 11:02:40|464.08|459.98|464.17|460.07|464.18|460.08|464.07|459.97|11
1635764570000|2021-11-01 11:02:50|464.16|460.06|464.43|460.33|464.43|460.33|464.15|460.05|15
1635764580000|2021-11-01 11:03:00|464.44|460.34|464.41|460.31|464.5|460.4|464.35|460.25|19
1635764590000|2021-11-01 11:03:10|464.44|460.34|464.46|460.36|464.51|460.41|464.41|460.31|7
1635764600000|2021-11-01 11:03:20|464.45|460.35|464.64|460.54|464.69|460.59|464.45|460.35|10
1635764610000|2021-11-01 11:03:30|464.65|460.55|464.67|460.57|464.71|460.61|464.65|460.55|17
1635764620000|2021-11-01 11:03:40|464.62|460.52|464.7|460.6|464.7|460.6|464.62|460.52|4
1635764630000|2021-11-01 11:03:50|464.67|460.57|464.69|460.59|464.72|460.62|464.64|460.54|8
1635764640000|2021-11-01 11:04:00|464.72|460.62|464.61|460.51|464.83|460.73|464.61|460.51|20
1635764650000|2021-11-01 11:04:10|464.59|460.49|464.56|460.46|464.62|460.52|464.56|460.46|15
1635764660000|2021-11-01 11:04:20|464.59|460.49|464.61|460.51|464.63|460.53|464.58|460.48|11
1635764670000|2021-11-01 11:04:30|464.62|460.52|464.46|460.36|464.64|460.54|464.46|460.36|11
1635764680000|2021-11-01 11:04:40|464.4|460.3|464.32|460.22|464.4|460.3|464.2|460.1|18
1635764690000|2021-11-01 11:04:50|464.33|460.23|464.35|460.25|464.42|460.32|464.32|460.22|10
1635764700000|2021-11-01 11:05:00|464.41|460.31|464.29|460.19|464.42|460.32|464.26|460.16|8
1635764710000|2021-11-01 11:05:10|464.28|460.18|464.07|459.97|464.35|460.25|464.07|459.97|16
1635764720000|2021-11-01 11:05:20|464.03|459.93|463.67|459.57|464.07|459.97|463.67|459.57|20
1635764730000|2021-11-01 11:05:30|463.69|459.59|463.59|459.49|463.71|459.61|463.5|459.4|24
1635764740000|2021-11-01 11:05:40|463.6|459.5|463.65|459.55|463.65|459.55|463.56|459.46|13
1635764750000|2021-11-01 11:05:50|463.64|459.54|464.01|459.91|464.04|459.94|463.59|459.49|29
1635764760000|2021-11-01 11:06:00|464.04|459.94|464.06|459.96|464.07|459.97|464.04|459.94|7
1635764770000|2021-11-01 11:06:10|463.91|459.81|463.91|459.81|463.91|459.81|463.9|459.8|5
1635764780000|2021-11-01 11:06:20|463.98|459.88|464.03|459.93|464.03|459.93|463.89|459.79|14
1635764790000|2021-11-01 11:06:30|464.02|459.92|464.18|460.08|464.2|460.1|464.02|459.92|14
1635764800000|2021-11-01 11:06:40|464.19|460.09|464.3|460.2|464.3|460.2|464.19|460.09|8
1635764810000|2021-11-01 11:06:50|464.29|460.19|464.3|460.2|464.3|460.2|464.26|460.16|7
1635764820000|2021-11-01 11:07:00|464.35|460.25|464.3|460.2|464.35|460.25|464.3|460.2|2
1635764830000|2021-11-01 11:07:10|464.25|460.15|464.34|460.24|464.38|460.28|464.17|460.07|7
1635764840000|2021-11-01 11:07:20|464.37|460.27|464.43|460.33|464.43|460.33|464.32|460.22|5
1635764850000|2021-11-01 11:07:30|464.41|460.31|464.61|460.51|464.61|460.51|464.41|460.31|10
1635764860000|2021-11-01 11:07:40|464.62|460.52|464.7|460.6|464.75|460.65|464.62|460.52|7
1635764870000|2021-11-01 11:07:50|464.71|460.61|464.8|460.7|464.87|460.77|464.69|460.59|10
1635764880000|2021-11-01 11:08:00|464.77|460.67|464.71|460.61|464.8|460.7|464.7|460.6|11
1635764890000|2021-11-01 11:08:10|464.76|460.66|464.34|460.24|464.76|460.66|464.34|460.24|30
1635764900000|2021-11-01 11:08:20|464.51|460.41|464.43|460.33|464.51|460.41|464.32|460.22|19
1635764910000|2021-11-01 11:08:30|464.4|460.3|464.59|460.49|464.62|460.52|464.4|460.3|14
1635764920000|2021-11-01 11:08:40|464.58|460.48|464.64|460.54|464.66|460.56|464.53|460.43|17
1635764930000|2021-11-01 11:08:50|464.62|460.52|464.71|460.61|464.71|460.61|464.62|460.52|11
1635764940000|2021-11-01 11:09:00|464.68|460.58|464.69|460.59|464.76|460.66|464.63|460.53|11
1635764950000|2021-11-01 11:09:10|464.67|460.57|464.54|460.44|464.67|460.57|464.5|460.4|22
1635764960000|2021-11-01 11:09:20|464.58|460.48|464.59|460.49|464.64|460.54|464.46|460.36|13
1635764970000|2021-11-01 11:09:30|464.54|460.44|464.41|460.31|464.54|460.44|464.4|460.3|13
1635764980000|2021-11-01 11:09:40|464.34|460.24|464.51|460.41|464.53|460.43|464.34|460.24|12
1635764990000|2021-11-01 11:09:50|464.53|460.43|464.53|460.43|464.53|460.43|464.46|460.36|11
1635765000000|2021-11-01 11:10:00|464.63|460.53|464.58|460.48|464.63|460.53|464.47|460.37|11
1635765010000|2021-11-01 11:10:10|464.57|460.47|464.18|460.08|464.57|460.47|464.18|460.08|16
1635765020000|2021-11-01 11:10:20|464.19|460.09|464.25|460.15|464.29|460.19|464.1|460|18
1635765030000|2021-11-01 11:10:30|464.31|460.21|464.27|460.17|464.31|460.21|464.27|460.17|10
1635765040000|2021-11-01 11:10:40|464.24|460.14|464.2|460.1|464.33|460.23|464.09|459.99|20
1635765050000|2021-11-01 11:10:50|464.21|460.11|464.25|460.15|464.32|460.22|464.17|460.07|12
1635765060000|2021-11-01 11:11:00|464.11|460.01|464.22|460.12|464.22|460.12|464.04|459.94|21
1635765070000|2021-11-01 11:11:10|464.18|460.08|464.08|459.98|464.23|460.13|464.04|459.94|11
1635765080000|2021-11-01 11:11:20|464.07|459.97|464.2|460.1|464.21|460.11|464.06|459.96|15
1635765090000|2021-11-01 11:11:30|464.21|460.11|464.33|460.23|464.33|460.23|464.17|460.07|14
1635765100000|2021-11-01 11:11:40|464.34|460.24|464.38|460.28|464.45|460.35|464.34|460.24|24
1635765110000|2021-11-01 11:11:50|464.37|460.27|464.35|460.25|464.44|460.34|464.32|460.22|10
1635765120000|2021-11-01 11:12:00|464.49|460.39|464.4|460.3|464.63|460.53|464.4|460.3|24
1635765130000|2021-11-01 11:12:10|464.43|460.33|464.42|460.32|464.46|460.36|464.41|460.31|9
1635765140000|2021-11-01 11:12:20|464.46|460.36|464.28|460.18|464.46|460.36|464.17|460.07|18
1635765150000|2021-11-01 11:12:30|464.29|460.19|464.35|460.25|464.37|460.27|464.29|460.19|11
1635765160000|2021-11-01 11:12:40|464.37|460.27|464.34|460.24|464.45|460.35|464.31|460.21|13
1635765170000|2021-11-01 11:12:50|464.33|460.23|464.43|460.33|464.44|460.34|464.17|460.07|13
1635765180000|2021-11-01 11:13:00|464.44|460.34|464.43|460.33|464.59|460.49|464.43|460.33|12
1635765190000|2021-11-01 11:13:10|464.41|460.31|464.39|460.29|464.56|460.46|464.35|460.25|9
1635765200000|2021-11-01 11:13:20|464.38|460.28|464.55|460.45|464.55|460.45|464.38|460.28|9
1635765210000|2021-11-01 11:13:30|464.44|460.34|464.65|460.55|464.65|460.55|464.43|460.33|11
1635765220000|2021-11-01 11:13:40|464.68|460.58|464.73|460.63|464.73|460.63|464.57|460.47|11
1635765230000|2021-11-01 11:13:50|464.75|460.65|464.67|460.57|464.76|460.66|464.65|460.55|7
1635765240000|2021-11-01 11:14:00|464.65|460.55|464.75|460.65|464.75|460.65|464.65|460.55|6
1635765250000|2021-11-01 11:14:10|464.72|460.62|464.63|460.53|464.89|460.79|464.58|460.48|20
1635765260000|2021-11-01 11:14:20|464.64|460.54|464.57|460.47|464.7|460.6|464.47|460.37|11
1635765270000|2021-11-01 11:14:30|464.5|460.4|464.52|460.42|464.55|460.45|464.49|460.39|10
1635765280000|2021-11-01 11:14:40|464.51|460.41|464.49|460.39|464.53|460.43|464.45|460.35|9
1635765290000|2021-11-01 11:14:50|464.48|460.38|464.39|460.29|464.54|460.44|464.39|460.29|12
1635765300000|2021-11-01 11:15:00|464.35|460.25|464.34|460.24|464.38|460.28|464.26|460.16|6
1635765310000|2021-11-01 11:15:10|464.3|460.2|464.51|460.41|464.51|460.41|464.3|460.2|13
1635765320000|2021-11-01 11:15:20|464.48|460.38|464.43|460.33|464.48|460.38|464.36|460.26|10
1635765330000|2021-11-01 11:15:30|464.45|460.35|464.45|460.35|464.52|460.42|464.43|460.33|19
1635765340000|2021-11-01 11:15:40|464.43|460.33|464.69|460.59|464.77|460.67|464.43|460.33|22
1635765350000|2021-11-01 11:15:50|464.65|460.55|464.64|460.54|464.7|460.6|464.55|460.45|19
1635765360000|2021-11-01 11:16:00|464.6|460.5|464.7|460.6|464.88|460.78|464.6|460.5|15
1635765370000|2021-11-01 11:16:10|464.74|460.64|464.76|460.66|464.76|460.66|464.7|460.6|9
1635765380000|2021-11-01 11:16:20|464.85|460.75|464.96|460.86|464.99|460.89|464.85|460.75|21
1635765390000|2021-11-01 11:16:30|464.94|460.84|464.63|460.53|464.97|460.87|464.63|460.53|11
1635765400000|2021-11-01 11:16:40|464.61|460.51|464.67|460.57|464.74|460.64|464.59|460.49|17
1635765410000|2021-11-01 11:16:50|464.66|460.56|464.76|460.66|464.96|460.86|464.66|460.56|16
1635765420000|2021-11-01 11:17:00|464.68|460.58|464.65|460.55|464.71|460.61|464.62|460.52|13
1635765430000|2021-11-01 11:17:10|464.62|460.52|464.54|460.44|464.65|460.55|464.5|460.4|11
1635765440000|2021-11-01 11:17:20|464.5|460.4|464.43|460.33|464.56|460.46|464.37|460.27|21
1635765450000|2021-11-01 11:17:30|464.38|460.28|464.34|460.24|464.43|460.33|464.34|460.24|5
1635765460000|2021-11-01 11:17:40|464.32|460.22|464.3|460.2|464.35|460.25|464.25|460.15|13
1635765470000|2021-11-01 11:17:50|464.33|460.23|464.32|460.22|464.42|460.32|464.3|460.2|12
1635765480000|2021-11-01 11:18:00|464.25|460.15|464.57|460.47|464.57|460.47|464.23|460.13|11
1635765490000|2021-11-01 11:18:10|464.58|460.48|464.66|460.56|464.75|460.65|464.54|460.44|16
1635765500000|2021-11-01 11:18:20|464.64|460.54|464.6|460.5|464.69|460.59|464.5|460.4|19
1635765510000|2021-11-01 11:18:30|464.66|460.56|464.82|460.72|464.82|460.72|464.49|460.39|11
1635765520000|2021-11-01 11:18:40|464.84|460.74|464.78|460.68|464.84|460.74|464.7|460.6|16
1635765530000|2021-11-01 11:18:50|464.76|460.66|464.78|460.68|464.78|460.68|464.71|460.61|8
1635765540000|2021-11-01 11:19:00|464.77|460.67|464.82|460.72|464.82|460.72|464.67|460.57|11
1635765550000|2021-11-01 11:19:10|464.83|460.73|464.7|460.6|464.92|460.82|464.68|460.58|19
1635765560000|2021-11-01 11:19:20|464.74|460.64|464.83|460.73|464.89|460.79|464.7|460.6|17
1635765570000|2021-11-01 11:19:30|464.82|460.72|464.82|460.72|464.94|460.84|464.75|460.65|14
1635765580000|2021-11-01 11:19:40|464.79|460.69|464.69|460.59|464.88|460.78|464.67|460.57|10
1635765590000|2021-11-01 11:19:50|464.78|460.68|464.46|460.36|464.79|460.69|464.46|460.36|14
1635765600000|2021-11-01 11:20:00|464.54|460.44|464.42|460.32|464.54|460.44|464.33|460.23|21
1635765610000|2021-11-01 11:20:10|464.39|460.29|464.53|460.43|464.53|460.43|464.33|460.23|12
1635765620000|2021-11-01 11:20:20|464.5|460.4|464.34|460.24|464.51|460.41|464.34|460.24|15
1635765630000|2021-11-01 11:20:30|464.38|460.28|464.68|460.58|464.76|460.66|464.38|460.28|23
1635765640000|2021-11-01 11:20:40|464.65|460.55|464.51|460.41|464.75|460.65|464.44|460.34|17
1635765650000|2021-11-01 11:20:50|464.47|460.37|464.07|459.97|464.47|460.37|464.07|459.97|16
1635765660000|2021-11-01 11:21:00|464.09|459.99|464.25|460.15|464.34|460.24|464.09|459.99|28
1635765670000|2021-11-01 11:21:10|464.2|460.1|464.2|460.1|464.35|460.25|464.2|460.1|14
1635765680000|2021-11-01 11:21:20|464.19|460.09|464.19|460.09|464.22|460.12|464.16|460.06|8
1635765690000|2021-11-01 11:21:30|464.18|460.08|464.14|460.04|464.22|460.12|464.1|460|9
1635765700000|2021-11-01 11:21:40|464.13|460.03|464.07|459.97|464.14|460.04|464.07|459.97|7
1635765710000|2021-11-01 11:21:50|464.06|459.96|463.91|459.81|464.06|459.96|463.8|459.7|15
1635765720000|2021-11-01 11:22:00|463.9|459.8|463.85|459.75|464.02|459.92|463.79|459.69|9
1635765730000|2021-11-01 11:22:10|463.84|459.74|464.01|459.91|464.01|459.91|463.83|459.73|12
1635765740000|2021-11-01 11:22:20|463.85|459.75|463.87|459.77|463.95|459.85|463.85|459.75|3
1635765750000|2021-11-01 11:22:30|463.83|459.73|463.83|459.73|463.98|459.88|463.82|459.72|7
1635765760000|2021-11-01 11:22:40|463.84|459.74|463.78|459.68|463.98|459.88|463.78|459.68|13
1635765770000|2021-11-01 11:22:50|463.8|459.7|463.93|459.83|463.95|459.85|463.78|459.68|5
1635765780000|2021-11-01 11:23:00|463.78|459.68|463.81|459.71|463.94|459.84|463.66|459.56|22
1635765790000|2021-11-01 11:23:10|463.82|459.72|463.9|459.8|463.9|459.8|463.79|459.69|14
1635765800000|2021-11-01 11:23:20|463.87|459.77|463.8|459.7|463.94|459.84|463.76|459.66|16
1635765810000|2021-11-01 11:23:30|463.81|459.71|463.78|459.68|463.89|459.79|463.7|459.6|12
1635765820000|2021-11-01 11:23:40|463.79|459.69|463.66|459.56|463.79|459.69|463.66|459.56|9
1635765830000|2021-11-01 11:23:50|463.72|459.62|463.63|459.53|463.78|459.68|463.63|459.53|8
1635765840000|2021-11-01 11:24:00|463.78|459.68|463.6|459.5|463.78|459.68|463.6|459.5|6
1635765850000|2021-11-01 11:24:10|463.61|459.51|463.6|459.5|463.61|459.51|463.6|459.5|2
1635765860000|2021-11-01 11:24:20|463.65|459.55|464.04|459.94|464.32|460.22|463.65|459.55|18
1635765870000|2021-11-01 11:24:30|464.02|459.92|464.03|459.93|464.18|460.08|463.96|459.86|10
1635765880000|2021-11-01 11:24:40|464.06|459.96|464.25|460.15|464.26|460.16|463.99|459.89|16
1635765890000|2021-11-01 11:24:50|464.26|460.16|463.38|459.28|464.26|460.16|463.38|459.28|27
1635765900000|2021-11-01 11:25:00|463.37|459.27|463.29|459.19|463.41|459.31|463.26|459.16|13
1635765910000|2021-11-01 11:25:10|463.28|459.18|463.42|459.32|463.49|459.39|463.22|459.12|21
1635765920000|2021-11-01 11:25:20|463.44|459.34|463.49|459.39|463.51|459.41|463.38|459.28|10
1635765930000|2021-11-01 11:25:30|463.46|459.36|463.58|459.48|463.6|459.5|463.46|459.36|10
1635765940000|2021-11-01 11:25:40|463.57|459.47|463.5|459.4|463.57|459.47|463.5|459.4|6
1635765950000|2021-11-01 11:25:50|463.59|459.49|463.53|459.43|463.59|459.49|463.5|459.4|11
1635765960000|2021-11-01 11:26:00|463.69|459.59|463.45|459.35|463.69|459.59|463.45|459.35|7
1635765970000|2021-11-01 11:26:10|463.48|459.38|463.57|459.47|463.59|459.49|463.48|459.38|15
1635765980000|2021-11-01 11:26:20|463.53|459.43|463.5|459.4|463.65|459.55|463.5|459.4|4
1635765990000|2021-11-01 11:26:30|463.58|459.48|463.67|459.57|463.73|459.63|463.5|459.4|12
1635766000000|2021-11-01 11:26:40|463.66|459.56|463.85|459.75|463.92|459.82|463.66|459.56|25
1635766010000|2021-11-01 11:26:50|463.78|459.68|463.7|459.6|463.79|459.69|463.64|459.54|10
1635766020000|2021-11-01 11:27:00|463.71|459.61|463.72|459.62|463.75|459.65|463.59|459.49|14
1635766030000|2021-11-01 11:27:10|463.75|459.65|463.79|459.69|463.79|459.69|463.75|459.65|8
1635766040000|2021-11-01 11:27:20|463.78|459.68|463.8|459.7|463.82|459.72|463.65|459.55|23
1635766050000|2021-11-01 11:27:30|463.81|459.71|463.82|459.72|463.85|459.75|463.8|459.7|17
1635766060000|2021-11-01 11:27:40|463.83|459.73|463.72|459.62|463.85|459.75|463.7|459.6|11
1635766070000|2021-11-01 11:27:50|463.81|459.71|463.85|459.75|463.85|459.75|463.8|459.7|7
1635766080000|2021-11-01 11:28:00|463.81|459.71|463.73|459.63|463.89|459.79|463.72|459.62|17
1635766090000|2021-11-01 11:28:10|463.81|459.71|463.78|459.68|463.91|459.81|463.73|459.63|15
1635766100000|2021-11-01 11:28:20|463.81|459.71|463.72|459.62|463.81|459.71|463.72|459.62|11
1635766110000|2021-11-01 11:28:30|463.68|459.58|463.73|459.63|463.73|459.63|463.68|459.58|9
1635766120000|2021-11-01 11:28:40|463.75|459.65|463.66|459.56|463.75|459.65|463.66|459.56|3
1635766130000|2021-11-01 11:28:50|463.72|459.62|463.74|459.64|463.93|459.83|463.72|459.62|6
1635766140000|2021-11-01 11:29:00|463.73|459.63|463.63|459.53|463.78|459.68|463.63|459.53|13
1635766150000|2021-11-01 11:29:10|463.77|459.67|463.85|459.75|463.95|459.85|463.72|459.62|8
1635766160000|2021-11-01 11:29:20|463.92|459.82|463.89|459.79|463.92|459.82|463.85|459.75|9
1635766170000|2021-11-01 11:29:30|463.9|459.8|463.91|459.81|463.91|459.81|463.89|459.79|3
1635766180000|2021-11-01 11:29:40|463.88|459.78|463.91|459.81|463.91|459.81|463.85|459.75|5
1635766190000|2021-11-01 11:29:50|463.88|459.78|463.87|459.77|463.88|459.78|463.87|459.77|2
1635766200000|2021-11-01 11:30:00|463.92|459.82|463.89|459.79|463.92|459.82|463.85|459.75|9
1635766210000|2021-11-01 11:30:10|463.8|459.7|463.87|459.77|463.87|459.77|463.8|459.7|3
1635766220000|2021-11-01 11:30:20|463.86|459.76|463.83|459.73|463.87|459.77|463.83|459.73|5
1635766230000|2021-11-01 11:30:30|463.82|459.72|463.8|459.7|463.94|459.84|463.76|459.66|16
1635766240000|2021-11-01 11:30:40|463.84|459.74|463.9|459.8|463.96|459.86|463.84|459.74|12
1635766250000|2021-11-01 11:30:50|463.91|459.81|463.93|459.83|463.93|459.83|463.9|459.8|5
1635766260000|2021-11-01 11:31:00|463.9|459.8|463.89|459.79|463.9|459.8|463.89|459.79|2
1635766270000|2021-11-01 11:31:10|463.88|459.78|463.97|459.87|464|459.9|463.85|459.75|15
1635766280000|2021-11-01 11:31:20|464|459.9|464.04|459.94|464.13|460.03|464|459.9|9
1635766290000|2021-11-01 11:31:30|463.98|459.88|463.89|459.79|463.98|459.88|463.88|459.78|8
1635766300000|2021-11-01 11:31:40|463.86|459.76|463.82|459.72|463.86|459.76|463.82|459.72|5
1635766310000|2021-11-01 11:31:50|463.88|459.78|463.79|459.69|463.89|459.79|463.76|459.66|7
1635766320000|2021-11-01 11:32:00|463.82|459.72|463.67|459.57|463.89|459.79|463.67|459.57|4
1635766330000|2021-11-01 11:32:10|463.69|459.59|463.7|459.6|463.71|459.61|463.69|459.59|7
1635766340000|2021-11-01 11:32:20|463.69|459.59|463.71|459.61|463.77|459.67|463.63|459.53|8
1635766350000|2021-11-01 11:32:30|463.77|459.67|463.74|459.64|463.77|459.67|463.58|459.48|7
1635766360000|2021-11-01 11:32:40|463.72|459.62|463.48|459.38|463.74|459.64|463.41|459.31|18
1635766370000|2021-11-01 11:32:50|463.47|459.37|463.46|459.36|463.56|459.46|463.36|459.26|16
1635766380000|2021-11-01 11:33:00|463.62|459.52|463.27|459.17|463.62|459.52|463.27|459.17|7
1635766390000|2021-11-01 11:33:10|463.2|459.1|463.18|459.08|463.36|459.26|463.18|459.08|8
1635766400000|2021-11-01 11:33:20|463.21|459.11|463.45|459.35|463.45|459.35|463.21|459.11|9
1635766410000|2021-11-01 11:33:30|463.41|459.31|463.39|459.29|463.54|459.44|463.39|459.29|12
1635766420000|2021-11-01 11:33:40|463.38|459.28|463.34|459.24|463.49|459.39|463.3|459.2|12
1635766430000|2021-11-01 11:33:50|463.3|459.2|463.46|459.36|463.55|459.45|463.3|459.2|13
1635766440000|2021-11-01 11:34:00|463.47|459.37|464.1|460|464.11|460.01|463.46|459.36|14
1635766450000|2021-11-01 11:34:10|464.09|459.99|464.1|460|464.13|460.03|464.07|459.97|11
1635766460000|2021-11-01 11:34:20|464.09|459.99|464.12|460.02|464.12|460.02|464.04|459.94|8
1635766470000|2021-11-01 11:34:30|464.1|460|464.13|460.03|464.17|460.07|464.1|460|5
1635766480000|2021-11-01 11:34:40|464.14|460.04|464.29|460.19|464.29|460.19|464.14|460.04|6
1635766490000|2021-11-01 11:34:50|464.24|460.14|464.25|460.15|464.3|460.2|464.19|460.09|11
1635766500000|2021-11-01 11:35:00|464.2|460.1|464.17|460.07|464.21|460.11|464.15|460.05|9
1635766510000|2021-11-01 11:35:10|464.16|460.06|464.1|460|464.17|460.07|464.09|459.99|16
1635766520000|2021-11-01 11:35:20|464.15|460.05|464.13|460.03|464.17|460.07|464.05|459.95|17
1635766530000|2021-11-01 11:35:30|464.07|459.97|463.97|459.87|464.13|460.03|463.92|459.82|15
1635766540000|2021-11-01 11:35:40|463.96|459.86|463.9|459.8|463.96|459.86|463.84|459.74|10
1635766550000|2021-11-01 11:35:50|463.89|459.79|463.94|459.84|463.94|459.84|463.8|459.7|15
1635766560000|2021-11-01 11:36:00|463.96|459.86|463.77|459.67|464|459.9|463.76|459.66|21
1635766570000|2021-11-01 11:36:10|463.78|459.68|463.9|459.8|463.9|459.8|463.78|459.68|5
1635766580000|2021-11-01 11:36:20|463.84|459.74|463.62|459.52|463.87|459.77|463.62|459.52|11
1635766590000|2021-11-01 11:36:30|463.61|459.51|463.52|459.42|463.72|459.62|463.52|459.42|14
1635766600000|2021-11-01 11:36:40|463.53|459.43|463.55|459.45|463.59|459.49|463.49|459.39|11
1635766610000|2021-11-01 11:36:50|463.56|459.46|463.57|459.47|463.58|459.48|463.56|459.46|3
1635766620000|2021-11-01 11:37:00|463.58|459.48|463.44|459.34|463.58|459.48|463.4|459.3|11
1635766630000|2021-11-01 11:37:10|463.4|459.3|463.4|459.3|463.4|459.3|463.4|459.3|1
1635766650000|2021-11-01 11:37:30|463.57|459.47|463.56|459.46|463.57|459.47|463.41|459.31|4
1635766660000|2021-11-01 11:37:40|463.53|459.43|463.39|459.29|463.53|459.43|463.39|459.29|3
1635766680000|2021-11-01 11:38:00|463.35|459.25|463.35|459.25|463.35|459.25|463.35|459.25|1
1635766690000|2021-11-01 11:38:10|463.51|459.41|463.53|459.43|463.53|459.43|463.48|459.38|3
1635766700000|2021-11-01 11:38:20|463.5|459.4|463.53|459.43|463.53|459.43|463.44|459.34|5
1635766710000|2021-11-01 11:38:30|463.4|459.3|463.39|459.29|463.41|459.31|463.39|459.29|3
1635766720000|2021-11-01 11:38:40|463.4|459.3|463.4|459.3|463.4|459.3|463.4|459.3|1
1635766730000|2021-11-01 11:38:50|463.39|459.29|463.39|459.29|463.39|459.29|463.39|459.29|1
1635766750000|2021-11-01 11:39:10|463.34|459.24|463.34|459.24|463.34|459.24|463.34|459.24|1
1635766760000|2021-11-01 11:39:20|463.37|459.27|463.22|459.12|463.37|459.27|463.22|459.12|8
1635766770000|2021-11-01 11:39:30|463.27|459.17|463.43|459.33|463.43|459.33|463.22|459.12|11
1635766780000|2021-11-01 11:39:40|463.41|459.31|463.5|459.4|463.56|459.46|463.33|459.23|15
1635766790000|2021-11-01 11:39:50|463.46|459.36|463.51|459.41|463.51|459.41|463.41|459.31|6
1635766800000|2021-11-01 11:40:00|463.44|459.34|463.51|459.41|463.51|459.41|463.3|459.2|4
1635766810000|2021-11-01 11:40:10|463.3|459.2|463.53|459.43|463.56|459.46|463.3|459.2|15
1635766820000|2021-11-01 11:40:20|463.61|459.51|463.59|459.49|463.71|459.61|463.53|459.43|6
1635766830000|2021-11-01 11:40:30|463.56|459.46|463.48|459.38|463.59|459.49|463.48|459.38|4
1635766840000|2021-11-01 11:40:40|463.52|459.42|463.32|459.22|463.56|459.46|463.28|459.18|19
1635766850000|2021-11-01 11:40:50|463.34|459.24|463.26|459.16|463.43|459.33|463.25|459.15|10
1635766860000|2021-11-01 11:41:00|463.44|459.34|463.26|459.16|463.44|459.34|463.2|459.1|13
1635766870000|2021-11-01 11:41:10|463.25|459.15|463.42|459.32|463.42|459.32|463.15|459.05|9
1635766880000|2021-11-01 11:41:20|463.24|459.14|463.22|459.12|463.42|459.32|463.22|459.12|13
1635766890000|2021-11-01 11:41:30|463.21|459.11|462.95|458.85|463.42|459.32|462.8|458.7|25
1635766900000|2021-11-01 11:41:40|462.99|458.89|462.78|458.68|463|458.9|462.73|458.63|22
1635766910000|2021-11-01 11:41:50|462.8|458.7|462.96|458.86|463.08|458.98|462.8|458.7|16
1635766920000|2021-11-01 11:42:00|463.01|458.91|463.07|458.97|463.07|458.97|462.93|458.83|11
1635766930000|2021-11-01 11:42:10|462.98|458.88|462.65|458.55|463.05|458.95|462.64|458.54|14
1635766940000|2021-11-01 11:42:20|462.8|458.7|462.81|458.71|462.91|458.81|462.67|458.57|24
1635766950000|2021-11-01 11:42:30|462.8|458.7|462.59|458.49|462.85|458.75|462.59|458.49|20
1635766960000|2021-11-01 11:42:40|462.56|458.46|462.24|458.14|462.58|458.48|462.24|458.14|10
1635766970000|2021-11-01 11:42:50|462.22|458.12|462.19|458.09|462.24|458.14|462.16|458.06|5
1635766980000|2021-11-01 11:43:00|462.22|458.12|462.19|458.09|462.22|458.12|462.19|458.09|10
1635766990000|2021-11-01 11:43:10|462.22|458.12|462.08|457.98|462.28|458.18|462.04|457.94|20
1635767000000|2021-11-01 11:43:20|461.95|457.85|461.71|457.61|461.98|457.88|461.46|457.36|20
1635767010000|2021-11-01 11:43:30|461.72|457.62|461.63|457.53|461.79|457.69|461.62|457.52|20
1635767020000|2021-11-01 11:43:40|461.61|457.51|461.3|457.2|461.63|457.53|461.3|457.2|24
1635767030000|2021-11-01 11:43:50|461.27|457.17|461|456.9|461.36|457.26|461|456.9|27
1635767040000|2021-11-01 11:44:00|460.92|456.82|460.99|456.89|461.05|456.95|460.77|456.67|24
1635767050000|2021-11-01 11:44:10|460.7|456.6|461.1|457|461.1|457|460.7|456.6|18
1635767060000|2021-11-01 11:44:20|461.14|457.04|461.5|457.4|461.5|457.4|461.14|457.04|20
1635767070000|2021-11-01 11:44:30|461.45|457.35|461.31|457.21|461.53|457.43|461.29|457.19|23
1635767080000|2021-11-01 11:44:40|461.28|457.18|461.15|457.05|461.3|457.2|461.06|456.96|17
1635767090000|2021-11-01 11:44:50|461.14|457.04|460.42|456.32|461.14|457.04|460.33|456.23|24
1635767100000|2021-11-01 11:45:00|460.4|456.3|460.51|456.41|460.59|456.49|460.33|456.23|21
1635767110000|2021-11-01 11:45:10|460.49|456.39|460.6|456.5|460.6|456.5|460.49|456.39|7
1635767120000|2021-11-01 11:45:20|460.65|456.55|460.91|456.81|460.91|456.81|460.59|456.49|23
1635767130000|2021-11-01 11:45:30|460.95|456.85|461.06|456.96|461.13|457.03|460.95|456.85|12
1635767140000|2021-11-01 11:45:40|461.05|456.95|461.02|456.92|461.06|456.96|461.02|456.92|5
1635767150000|2021-11-01 11:45:50|461.04|456.94|461.3|457.2|461.32|457.22|461.03|456.93|11
1635767160000|2021-11-01 11:46:00|461.31|457.21|461.18|457.08|461.31|457.21|461.05|456.95|22
1635767170000|2021-11-01 11:46:10|461.09|456.99|461.25|457.15|461.29|457.19|461.04|456.94|18
1635767180000|2021-11-01 11:46:20|461.11|457.01|461.22|457.12|461.34|457.24|461.1|457|18
1635767190000|2021-11-01 11:46:30|461.26|457.16|461.35|457.25|461.43|457.33|461.26|457.16|19
1635767200000|2021-11-01 11:46:40|461.42|457.32|461.44|457.34|461.44|457.34|461.24|457.14|17
1635767210000|2021-11-01 11:46:50|461.33|457.23|461.4|457.3|461.41|457.31|461.28|457.18|9
1635767220000|2021-11-01 11:47:00|461.41|457.31|461.35|457.25|461.47|457.37|461.35|457.25|6
1635767230000|2021-11-01 11:47:10|461.41|457.31|461.41|457.31|461.42|457.32|461.28|457.18|8
1635767240000|2021-11-01 11:47:20|461.36|457.26|461.32|457.22|461.36|457.26|461.31|457.21|5
1635767250000|2021-11-01 11:47:30|461.34|457.24|461.55|457.45|461.55|457.45|461.33|457.23|10
1635767260000|2021-11-01 11:47:40|461.56|457.46|461.63|457.53|461.63|457.53|461.56|457.46|4
1635767270000|2021-11-01 11:47:50|461.7|457.6|463.33|459.23|463.38|459.28|461.7|457.6|24
1635767280000|2021-11-01 11:48:00|463.31|459.21|463.23|459.13|463.32|459.22|462.97|458.87|23
1635767290000|2021-11-01 11:48:10|463.17|459.07|462.73|458.63|463.24|459.14|462.72|458.62|29
1635767300000|2021-11-01 11:48:20|462.72|458.62|462.63|458.53|462.78|458.68|462.58|458.48|21
1635767310000|2021-11-01 11:48:30|462.58|458.48|462.24|458.14|462.58|458.48|462.17|458.07|22
1635767320000|2021-11-01 11:48:40|462.28|458.18|462.55|458.45|462.6|458.5|462.28|458.18|16
1635767330000|2021-11-01 11:48:50|462.54|458.44|462.62|458.52|462.65|458.55|462.54|458.44|11
1635767340000|2021-11-01 11:49:00|462.64|458.54|462.63|458.53|462.64|458.54|462.61|458.51|5
1635767350000|2021-11-01 11:49:10|462.62|458.52|462.46|458.36|462.62|458.52|462.37|458.27|19
1635767360000|2021-11-01 11:49:20|462.54|458.44|462.3|458.2|462.54|458.44|462.18|458.08|26
1635767370000|2021-11-01 11:49:30|462.07|457.97|462.13|458.03|462.21|458.11|462.03|457.93|19
1635767380000|2021-11-01 11:49:40|462.16|458.06|462.05|457.95|462.24|458.14|462|457.9|26
1635767390000|2021-11-01 11:49:50|462.29|458.19|462.23|458.13|462.31|458.21|462.08|457.98|21
1635767400000|2021-11-01 11:50:00|462.22|458.12|462.02|457.92|462.22|458.12|461.91|457.81|16
1635767410000|2021-11-01 11:50:10|462.04|457.94|462.03|457.93|462.19|458.09|461.99|457.89|14
1635767420000|2021-11-01 11:50:20|462.06|457.96|462.08|457.98|462.1|458|462.04|457.94|12
1635767430000|2021-11-01 11:50:30|462.1|458|462.21|458.11|462.33|458.23|462.04|457.94|13
1635767440000|2021-11-01 11:50:40|462.2|458.1|461.91|457.81|462.2|458.1|461.91|457.81|17
1635767450000|2021-11-01 11:50:50|462.19|458.09|462.2|458.1|462.26|458.16|461.99|457.89|16
1635767460000|2021-11-01 11:51:00|462.19|458.09|462.17|458.07|462.25|458.15|462.01|457.91|17
1635767470000|2021-11-01 11:51:10|462.16|458.06|462.13|458.03|462.16|458.06|461.93|457.83|9
1635767480000|2021-11-01 11:51:20|462.03|457.93|462.06|457.96|462.13|458.03|461.82|457.72|19
1635767490000|2021-11-01 11:51:30|461.92|457.82|461.91|457.81|461.94|457.84|461.91|457.81|3
1635767500000|2021-11-01 11:51:40|461.94|457.84|461.9|457.8|461.95|457.85|461.7|457.6|15
1635767510000|2021-11-01 11:51:50|461.91|457.81|461.86|457.76|461.93|457.83|461.86|457.76|9
1635767520000|2021-11-01 11:52:00|461.88|457.78|461.99|457.89|462|457.9|461.88|457.78|7
1635767530000|2021-11-01 11:52:10|461.98|457.88|461.82|457.72|462.06|457.96|461.79|457.69|15
1635767540000|2021-11-01 11:52:20|461.79|457.69|461.96|457.86|462|457.9|461.74|457.64|15
1635767550000|2021-11-01 11:52:30|461.97|457.87|461.93|457.83|461.97|457.87|461.74|457.64|15
1635767560000|2021-11-01 11:52:40|461.92|457.82|461.98|457.88|462.02|457.92|461.65|457.55|13
1635767570000|2021-11-01 11:52:50|461.94|457.84|462.14|458.04|462.14|458.04|461.79|457.69|22
1635767580000|2021-11-01 11:53:00|462.13|458.03|462.24|458.14|462.26|458.16|462.02|457.92|17
1635767590000|2021-11-01 11:53:10|462.36|458.26|462.15|458.05|462.36|458.26|462.14|458.04|16
1635767600000|2021-11-01 11:53:20|462.1|458|462.2|458.1|462.2|458.1|462.1|458|11
1635767610000|2021-11-01 11:53:30|462.15|458.05|461.94|457.84|462.15|458.05|461.91|457.81|24
1635767620000|2021-11-01 11:53:40|462|457.9|462.06|457.96|462.07|457.97|461.76|457.66|21
1635767630000|2021-11-01 11:53:50|462.09|457.99|461.81|457.71|462.09|457.99|461.81|457.71|11
1635767640000|2021-11-01 11:54:00|461.82|457.72|461.93|457.83|461.95|457.85|461.8|457.7|14
1635767650000|2021-11-01 11:54:10|461.92|457.82|461.7|457.6|461.95|457.85|461.7|457.6|14
1635767660000|2021-11-01 11:54:20|461.8|457.7|461.79|457.69|462.03|457.93|461.73|457.63|11
1635767670000|2021-11-01 11:54:30|461.91|457.81|461.73|457.63|461.94|457.84|461.73|457.63|7
1635767680000|2021-11-01 11:54:40|461.69|457.59|461.86|457.76|461.88|457.78|461.69|457.59|6
1635767690000|2021-11-01 11:54:50|461.85|457.75|461.76|457.66|461.93|457.83|461.71|457.61|12
1635767700000|2021-11-01 11:55:00|461.79|457.69|461.72|457.62|461.91|457.81|461.72|457.62|18
1635767710000|2021-11-01 11:55:10|461.73|457.63|461.91|457.81|461.91|457.81|461.63|457.53|7
1635767720000|2021-11-01 11:55:20|461.63|457.53|461.65|457.55|461.65|457.55|461.63|457.53|4
1635767730000|2021-11-01 11:55:30|461.66|457.56|461.69|457.59|461.7|457.6|461.53|457.43|6
1635767740000|2021-11-01 11:55:40|461.68|457.58|461.8|457.7|461.94|457.84|461.52|457.42|11
1635767750000|2021-11-01 11:55:50|461.7|457.6|461.7|457.6|462.03|457.93|461.7|457.6|6
1635767760000|2021-11-01 11:56:00|461.72|457.62|462|457.9|462|457.9|461.7|457.6|19
1635767770000|2021-11-01 11:56:10|461.93|457.83|461.83|457.73|461.93|457.83|461.6|457.5|12
1635767780000|2021-11-01 11:56:20|461.82|457.72|461.68|457.58|461.82|457.72|461.66|457.56|9
1635767790000|2021-11-01 11:56:30|461.69|457.59|461.8|457.7|461.83|457.73|461.69|457.59|9
1635767800000|2021-11-01 11:56:40|461.82|457.72|461.64|457.54|461.82|457.72|461.64|457.54|5
1635767810000|2021-11-01 11:56:50|461.65|457.55|461.67|457.57|461.81|457.71|461.65|457.55|6
1635767820000|2021-11-01 11:57:00|461.63|457.53|461.66|457.56|461.66|457.56|461.63|457.53|9
1635767830000|2021-11-01 11:57:10|461.65|457.55|461.63|457.53|461.81|457.71|461.63|457.53|7
1635767840000|2021-11-01 11:57:20|461.67|457.57|461.78|457.68|461.8|457.7|461.63|457.53|7
1635767850000|2021-11-01 11:57:30|461.79|457.69|461.6|457.5|461.79|457.69|461.58|457.48|20
1635767860000|2021-11-01 11:57:40|461.59|457.49|461.13|457.03|461.63|457.53|461.09|456.99|23
1635767870000|2021-11-01 11:57:50|461.14|457.04|461.13|457.03|461.15|457.05|461.07|456.97|15
1635767880000|2021-11-01 11:58:00|461.12|457.02|460.96|456.86|461.2|457.1|460.95|456.85|11
1635767890000|2021-11-01 11:58:10|460.95|456.85|460.98|456.88|461.12|457.02|460.92|456.82|21
1635767900000|2021-11-01 11:58:20|461.07|456.97|461.04|456.94|461.08|456.98|460.94|456.84|13
1635767910000|2021-11-01 11:58:30|461.05|456.95|460.67|456.57|461.05|456.95|460.67|456.57|5
1635767920000|2021-11-01 11:58:40|460.79|456.69|460.8|456.7|460.98|456.88|460.78|456.68|14
1635767930000|2021-11-01 11:58:50|460.95|456.85|461.05|456.95|461.05|456.95|460.71|456.61|8
1635767940000|2021-11-01 11:59:00|460.89|456.79|460.89|456.79|461.16|457.06|460.89|456.79|10
1635767950000|2021-11-01 11:59:10|460.94|456.84|461.2|457.1|461.2|457.1|460.89|456.79|17
1635767960000|2021-11-01 11:59:20|461.19|457.09|461.29|457.19|461.29|457.19|461.12|457.02|10
1635767970000|2021-11-01 11:59:30|461.24|457.14|461.14|457.04|461.25|457.15|461.14|457.04|15
1635767980000|2021-11-01 11:59:40|461.15|457.05|461.21|457.11|461.32|457.22|461.11|457.01|6
1635767990000|2021-11-01 11:59:50|461.18|457.08|461.19|457.09|461.19|457.09|460.97|456.87|12
1635768000000|2021-11-01 12:00:00|460.97|456.87|461.31|457.21|461.31|457.21|460.96|456.86|19
1635768010000|2021-11-01 12:00:10|461.29|457.19|461.46|457.36|461.46|457.36|461.28|457.18|19
1635768020000|2021-11-01 12:00:20|461.45|457.35|461.49|457.39|461.62|457.52|461.4|457.3|15
1635768030000|2021-11-01 12:00:30|461.47|457.37|461.4|457.3|461.58|457.48|461.39|457.29|12
1635768040000|2021-11-01 12:00:40|461.43|457.33|461.51|457.41|461.51|457.41|461.41|457.31|11
1635768050000|2021-11-01 12:00:50|461.49|457.39|461.64|457.54|461.65|457.55|461.49|457.39|15
1635768060000|2021-11-01 12:01:00|461.63|457.53|461.63|457.53|461.64|457.54|461.5|457.4|20
1635768070000|2021-11-01 12:01:10|461.6|457.5|461.84|457.74|461.84|457.74|461.6|457.5|8
1635768080000|2021-11-01 12:01:20|461.83|457.73|461.65|457.55|461.87|457.77|461.58|457.48|23
1635768090000|2021-11-01 12:01:30|461.82|457.72|461.84|457.74|461.87|457.77|461.7|457.6|10
1635768100000|2021-11-01 12:01:40|461.85|457.75|461.94|457.84|462|457.9|461.75|457.65|18
1635768110000|2021-11-01 12:01:50|462.01|457.91|461.84|457.74|462.01|457.91|461.7|457.6|10
1635768120000|2021-11-01 12:02:00|461.83|457.73|461.88|457.78|461.88|457.78|461.83|457.73|8
1635768130000|2021-11-01 12:02:10|462.06|457.96|462.07|457.97|462.07|457.97|461.88|457.78|6
1635768140000|2021-11-01 12:02:20|461.95|457.85|461.97|457.87|462.07|457.97|461.95|457.85|7
1635768150000|2021-11-01 12:02:30|461.95|457.85|462.26|458.16|462.26|458.16|461.95|457.85|8
1635768160000|2021-11-01 12:02:40|462.3|458.2|462.92|458.82|462.96|458.86|462.3|458.2|25
1635768170000|2021-11-01 12:02:50|462.93|458.83|462.96|458.86|463.01|458.91|462.89|458.79|18
1635768180000|2021-11-01 12:03:00|462.88|458.78|463.27|459.17|463.31|459.21|462.83|458.73|24
1635768190000|2021-11-01 12:03:10|463.28|459.18|463.26|459.16|463.35|459.25|463.16|459.06|22
1635768200000|2021-11-01 12:03:20|463.25|459.15|463.29|459.19|463.3|459.2|463.22|459.12|17
1635768210000|2021-11-01 12:03:30|463.27|459.17|463.1|459|463.27|459.17|463.1|459|13
1635768220000|2021-11-01 12:03:40|463.13|459.03|462.97|458.87|463.13|459.03|462.94|458.84|13
1635768230000|2021-11-01 12:03:50|462.96|458.86|462.98|458.88|462.99|458.89|462.79|458.69|18
1635768240000|2021-11-01 12:04:00|462.99|458.89|463.02|458.92|463.18|459.08|462.94|458.84|15
1635768250000|2021-11-01 12:04:10|463.03|458.93|462.98|458.88|463.03|458.93|462.98|458.88|5
1635768260000|2021-11-01 12:04:20|463.02|458.92|463.04|458.94|463.04|458.94|462.98|458.88|15
1635768270000|2021-11-01 12:04:30|463.03|458.93|462.94|458.84|463.04|458.94|462.8|458.7|17
1635768280000|2021-11-01 12:04:40|462.95|458.85|463.02|458.92|463.03|458.93|462.95|458.85|12
1635768290000|2021-11-01 12:04:50|463.03|458.93|462.92|458.82|463.07|458.97|462.92|458.82|10
1635768300000|2021-11-01 12:05:00|462.96|458.86|463|458.9|463.06|458.96|462.92|458.82|21
1635768310000|2021-11-01 12:05:10|462.93|458.83|463|458.9|463|458.9|462.93|458.83|6
1635768320000|2021-11-01 12:05:20|462.99|458.89|462.99|458.89|463|458.9|462.91|458.81|11
1635768330000|2021-11-01 12:05:30|462.98|458.88|463.11|459.01|463.11|459.01|462.94|458.84|12
1635768340000|2021-11-01 12:05:40|463.12|459.02|463.22|459.12|463.22|459.12|463|458.9|14
1635768350000|2021-11-01 12:05:50|463.21|459.11|463.13|459.03|463.23|459.13|463.1|459|9
1635768360000|2021-11-01 12:06:00|463.22|459.12|463.41|459.31|463.43|459.33|463.22|459.12|23
1635768370000|2021-11-01 12:06:10|463.38|459.28|463.44|459.34|463.44|459.34|463.35|459.25|17
1635768380000|2021-11-01 12:06:20|463.47|459.37|463.31|459.21|463.47|459.37|463.29|459.19|15
1635768390000|2021-11-01 12:06:30|463.32|459.22|463.31|459.21|463.37|459.27|463.2|459.1|10
1635768400000|2021-11-01 12:06:40|463.2|459.1|463.36|459.26|463.36|459.26|463.2|459.1|9
1635768410000|2021-11-01 12:06:50|463.35|459.25|463.44|459.34|463.44|459.34|463.35|459.25|9
1635768420000|2021-11-01 12:07:00|463.42|459.32|463.44|459.34|463.44|459.34|463.38|459.28|10
1635768430000|2021-11-01 12:07:10|463.36|459.26|463.14|459.04|463.42|459.32|463.14|459.04|13
1635768440000|2021-11-01 12:07:20|463.26|459.16|463.23|459.13|463.3|459.2|463.11|459.01|15
1635768450000|2021-11-01 12:07:30|463.27|459.17|463.04|458.94|463.27|459.17|463|458.9|18
1635768460000|2021-11-01 12:07:40|463|458.9|463.06|458.96|463.12|459.02|463|458.9|14
1635768470000|2021-11-01 12:07:50|463.02|458.92|463.02|458.92|463.06|458.96|462.99|458.89|11
1635768480000|2021-11-01 12:08:00|463.01|458.91|463|458.9|463.02|458.92|462.96|458.86|10
1635768490000|2021-11-01 12:08:10|463.01|458.91|463.02|458.92|463.04|458.94|463.01|458.91|11
1635768500000|2021-11-01 12:08:20|463.03|458.93|463.04|458.94|463.07|458.97|463.03|458.93|7
1635768510000|2021-11-01 12:08:30|463.19|459.09|463.12|459.02|463.28|459.18|463.12|459.02|12
1635768520000|2021-11-01 12:08:40|463.1|459|463.09|458.99|463.19|459.09|462.96|458.86|19
1635768530000|2021-11-01 12:08:50|463|458.9|462.82|458.72|463.03|458.93|462.82|458.72|15
1635768540000|2021-11-01 12:09:00|462.87|458.77|462.53|458.43|462.93|458.83|462.53|458.43|20
1635768550000|2021-11-01 12:09:10|462.58|458.48|462.57|458.47|462.74|458.64|462.57|458.47|15
1635768560000|2021-11-01 12:09:20|462.5|458.4|463.2|459.1|463.25|459.15|462.5|458.4|26
1635768570000|2021-11-01 12:09:30|463.22|459.12|463.22|459.12|463.33|459.23|463.2|459.1|15
1635768580000|2021-11-01 12:09:40|463.24|459.14|463.27|459.17|463.31|459.21|463.24|459.14|11
1635768590000|2021-11-01 12:09:50|463.24|459.14|463.26|459.16|463.31|459.21|463.24|459.14|11
1635768600000|2021-11-01 12:10:00|463.31|459.21|463.31|459.21|463.36|459.26|463.26|459.16|8
1635768610000|2021-11-01 12:10:10|463.35|459.25|464.04|459.94|464.04|459.94|463.35|459.25|24
1635768620000|2021-11-01 12:10:20|464.05|459.95|463.77|459.67|464.05|459.95|463.77|459.67|20
1635768630000|2021-11-01 12:10:30|463.76|459.66|463.77|459.67|463.84|459.74|463.75|459.65|12
1635768640000|2021-11-01 12:10:40|463.76|459.66|463.77|459.67|463.85|459.75|463.74|459.64|9
1635768650000|2021-11-01 12:10:50|463.78|459.68|463.75|459.65|463.78|459.68|463.75|459.65|5
1635768660000|2021-11-01 12:11:00|463.76|459.66|463.75|459.65|463.78|459.68|463.7|459.6|10
1635768670000|2021-11-01 12:11:10|463.74|459.64|463.38|459.28|463.75|459.65|463.34|459.24|15
1635768680000|2021-11-01 12:11:20|463.35|459.25|463.56|459.46|463.56|459.46|463.3|459.2|21
1635768690000|2021-11-01 12:11:30|463.55|459.45|463.49|459.39|463.62|459.52|463.46|459.36|15
1635768700000|2021-11-01 12:11:40|463.44|459.34|463.53|459.43|463.59|459.49|463.43|459.33|24
1635768710000|2021-11-01 12:11:50|463.56|459.46|463.81|459.71|463.81|459.71|463.48|459.38|23
1635768720000|2021-11-01 12:12:00|463.83|459.73|463.95|459.85|463.97|459.87|463.82|459.72|19
1635768730000|2021-11-01 12:12:10|464.02|459.92|463.9|459.8|464.13|460.03|463.9|459.8|12
1635768740000|2021-11-01 12:12:20|463.94|459.84|463.97|459.87|464.02|459.92|463.94|459.84|16
1635768750000|2021-11-01 12:12:30|463.96|459.86|463.73|459.63|463.96|459.86|463.67|459.57|25
1635768760000|2021-11-01 12:12:40|463.74|459.64|463.69|459.59|463.79|459.69|463.66|459.56|15
1635768770000|2021-11-01 12:12:50|463.7|459.6|463.6|459.5|463.73|459.63|463.6|459.5|7
1635768780000|2021-11-01 12:13:00|463.62|459.52|463.58|459.48|463.62|459.52|463.51|459.41|20
1635768790000|2021-11-01 12:13:10|463.48|459.38|463.42|459.32|463.62|459.52|463.42|459.32|12
1635768800000|2021-11-01 12:13:20|463.43|459.33|463.56|459.46|463.56|459.46|463.4|459.3|11
1635768810000|2021-11-01 12:13:30|463.55|459.45|463.46|459.36|463.56|459.46|463.39|459.29|17
1635768820000|2021-11-01 12:13:40|463.47|459.37|463.53|459.43|463.54|459.44|463.44|459.34|14
1635768830000|2021-11-01 12:13:50|463.5|459.4|463.42|459.32|463.54|459.44|463.4|459.3|13
1635768840000|2021-11-01 12:14:00|463.41|459.31|463.61|459.51|463.61|459.51|463.41|459.31|9
1635768850000|2021-11-01 12:14:10|463.7|459.6|463.81|459.71|463.81|459.71|463.63|459.53|12
1635768860000|2021-11-01 12:14:20|463.8|459.7|463.99|459.89|463.99|459.89|463.8|459.7|10
1635768870000|2021-11-01 12:14:30|464.02|459.92|463.97|459.87|464.06|459.96|463.96|459.86|10
1635768880000|2021-11-01 12:14:40|463.98|459.88|464.05|459.95|464.16|460.06|463.96|459.86|18
1635768890000|2021-11-01 12:14:50|464.02|459.92|463.73|459.63|464.05|459.95|463.7|459.6|33
1635768900000|2021-11-01 12:15:00|463.7|459.6|463.59|459.49|463.84|459.74|463.54|459.44|33
1635768910000|2021-11-01 12:15:10|463.58|459.48|463.53|459.43|463.6|459.5|463.49|459.39|16
1635768920000|2021-11-01 12:15:20|463.51|459.41|463.43|459.33|463.53|459.43|463.4|459.3|13
1635768930000|2021-11-01 12:15:30|463.46|459.36|463.44|459.34|463.52|459.42|463.32|459.22|24
1635768940000|2021-11-01 12:15:40|463.46|459.36|463.43|459.33|463.58|459.48|463.38|459.28|13
1635768950000|2021-11-01 12:15:50|463.46|459.36|463.42|459.32|463.63|459.53|463.42|459.32|16
1635768960000|2021-11-01 12:16:00|463.44|459.34|463.53|459.43|463.59|459.49|463.42|459.32|13
1635768970000|2021-11-01 12:16:10|463.62|459.52|463.5|459.4|463.66|459.56|463.46|459.36|28
1635768980000|2021-11-01 12:16:20|463.46|459.36|463.61|459.51|463.63|459.53|463.46|459.36|16
1635768990000|2021-11-01 12:16:30|463.59|459.49|463.64|459.54|463.69|459.59|463.59|459.49|14
1635769000000|2021-11-01 12:16:40|463.62|459.52|463.55|459.45|463.69|459.59|463.48|459.38|20
1635769010000|2021-11-01 12:16:50|463.52|459.42|463.49|459.39|463.65|459.55|463.46|459.36|21
1635769020000|2021-11-01 12:17:00|463.47|459.37|463.42|459.32|463.62|459.52|463.35|459.25|22
1635769030000|2021-11-01 12:17:10|463.48|459.38|463.14|459.04|463.48|459.38|463.13|459.03|27
1635769040000|2021-11-01 12:17:20|463.19|459.09|462.98|458.88|463.19|459.09|462.87|458.77|14
1635769050000|2021-11-01 12:17:30|462.78|458.68|462.79|458.69|462.91|458.81|462.77|458.67|14
1635769060000|2021-11-01 12:17:40|462.77|458.67|462.93|458.83|462.93|458.83|462.77|458.67|19
1635769070000|2021-11-01 12:17:50|462.94|458.84|463.11|459.01|463.11|459.01|462.8|458.7|19
1635769080000|2021-11-01 12:18:00|463.14|459.04|463.17|459.07|463.27|459.17|463.1|459|21
1635769090000|2021-11-01 12:18:10|463.22|459.12|463.08|458.98|463.29|459.19|463.08|458.98|26
1635769100000|2021-11-01 12:18:20|462.89|458.79|462.94|458.84|463.06|458.96|462.89|458.79|13
1635769110000|2021-11-01 12:18:30|462.95|458.85|463.12|459.02|463.15|459.05|462.95|458.85|16
1635769120000|2021-11-01 12:18:40|463.13|459.03|463.11|459.01|463.25|459.15|463.01|458.91|16
1635769130000|2021-11-01 12:18:50|463.07|458.97|463.15|459.05|463.23|459.13|463.07|458.97|12
1635769140000|2021-11-01 12:19:00|463.16|459.06|463.2|459.1|463.27|459.17|463.12|459.02|11
1635769150000|2021-11-01 12:19:10|463.17|459.07|462.99|458.89|463.18|459.08|462.98|458.88|20
1635769160000|2021-11-01 12:19:20|463.05|458.95|463.15|459.05|463.19|459.09|462.94|458.84|24
1635769170000|2021-11-01 12:19:30|463.18|459.08|462.99|458.89|463.28|459.18|462.83|458.73|23
1635769180000|2021-11-01 12:19:40|462.95|458.85|463.36|459.26|463.36|459.26|462.95|458.85|23
1635769190000|2021-11-01 12:19:50|463.31|459.21|463.04|458.94|463.36|459.26|463.04|458.94|16
1635769200000|2021-11-01 12:20:00|463.07|458.97|463.17|459.07|463.19|459.09|463.03|458.93|16
1635769210000|2021-11-01 12:20:10|463.18|459.08|463.19|459.09|463.22|459.12|463.09|458.99|20
1635769220000|2021-11-01 12:20:20|463.2|459.1|463.12|459.02|463.28|459.18|463.09|458.99|15
1635769230000|2021-11-01 12:20:30|463.11|459.01|463.11|459.01|463.28|459.18|463.1|459|10
1635769240000|2021-11-01 12:20:40|463.2|459.1|463.22|459.12|463.41|459.31|463.18|459.08|14
1635769250000|2021-11-01 12:20:50|463.21|459.11|463.32|459.22|463.33|459.23|463.16|459.06|9
1635769260000|2021-11-01 12:21:00|463.33|459.23|463.55|459.45|463.56|459.46|463.33|459.23|21
1635769270000|2021-11-01 12:21:10|463.54|459.44|463.64|459.54|463.64|459.54|463.52|459.42|15
1635769280000|2021-11-01 12:21:20|463.62|459.52|463.38|459.28|463.62|459.52|463.34|459.24|22
1635769290000|2021-11-01 12:21:30|463.37|459.27|463.37|459.27|463.41|459.31|463.25|459.15|21
1635769300000|2021-11-01 12:21:40|463.51|459.41|463.53|459.43|463.54|459.44|463.51|459.41|8
1635769310000|2021-11-01 12:21:50|463.52|459.42|463.3|459.2|463.56|459.46|463.3|459.2|11
1635769320000|2021-11-01 12:22:00|463.29|459.19|463.26|459.16|463.46|459.36|463.24|459.14|16
1635769330000|2021-11-01 12:22:10|463.29|459.19|463.35|459.25|463.38|459.28|463.23|459.13|18
1635769340000|2021-11-01 12:22:20|463.36|459.26|463.33|459.23|463.42|459.32|463.28|459.18|25
1635769350000|2021-11-01 12:22:30|463.37|459.27|463.41|459.31|463.43|459.33|463.32|459.22|20
1635769360000|2021-11-01 12:22:40|463.42|459.32|463.27|459.17|463.43|459.33|463.27|459.17|17
1635769370000|2021-11-01 12:22:50|463.26|459.16|463.35|459.25|463.35|459.25|463.1|459|14
1635769380000|2021-11-01 12:23:00|463.29|459.19|463.36|459.26|463.42|459.32|463.29|459.19|12
1635769390000|2021-11-01 12:23:10|463.35|459.25|463.35|459.25|463.42|459.32|463.35|459.25|10
1635769400000|2021-11-01 12:23:20|463.4|459.3|463.43|459.33|463.46|459.36|463.35|459.25|13
1635769410000|2021-11-01 12:23:30|463.44|459.34|463.65|459.55|463.67|459.57|463.44|459.34|14
1635769420000|2021-11-01 12:23:40|463.67|459.57|463.49|459.39|463.67|459.57|463.47|459.37|15
1635769430000|2021-11-01 12:23:50|463.48|459.38|463.27|459.17|463.48|459.38|463.25|459.15|18
1635769440000|2021-11-01 12:24:00|463.28|459.18|463.42|459.32|463.42|459.32|463.27|459.17|13
1635769450000|2021-11-01 12:24:10|463.41|459.31|463.41|459.31|463.48|459.38|463.33|459.23|13
1635769460000|2021-11-01 12:24:20|463.4|459.3|463.46|459.36|463.52|459.42|463.37|459.27|13
1635769470000|2021-11-01 12:24:30|463.44|459.34|463.31|459.21|463.47|459.37|463.3|459.2|21
1635769480000|2021-11-01 12:24:40|463.29|459.19|463.39|459.29|463.46|459.36|463.29|459.19|26
1635769490000|2021-11-01 12:24:50|463.35|459.25|463.32|459.22|463.38|459.28|463.31|459.21|13
1635769500000|2021-11-01 12:25:00|463.3|459.2|463.1|459|463.32|459.22|463.08|458.98|21
1635769510000|2021-11-01 12:25:10|463.11|459.01|463.04|458.94|463.14|459.04|463.03|458.93|17
1635769520000|2021-11-01 12:25:20|463.03|458.93|462.86|458.76|463.1|459|462.81|458.71|21
1635769530000|2021-11-01 12:25:30|462.89|458.79|463.04|458.94|463.11|459.01|462.87|458.77|21
1635769540000|2021-11-01 12:25:40|463.05|458.95|463.17|459.07|463.21|459.11|463|458.9|14
1635769550000|2021-11-01 12:25:50|463.12|459.02|463.18|459.08|463.22|459.12|463.1|459|8
1635769560000|2021-11-01 12:26:00|463.16|459.06|463.3|459.2|463.34|459.24|463.11|459.01|11
1635769570000|2021-11-01 12:26:10|463.34|459.24|463.3|459.2|463.53|459.43|463.3|459.2|17
1635769580000|2021-11-01 12:26:20|463.31|459.21|463.3|459.2|463.42|459.32|463.2|459.1|19
1635769590000|2021-11-01 12:26:30|463.35|459.25|463.47|459.37|463.47|459.37|463.33|459.23|14
1635769600000|2021-11-01 12:26:40|463.45|459.35|463.29|459.19|463.45|459.35|463.2|459.1|13
1635769610000|2021-11-01 12:26:50|463.31|459.21|463.2|459.1|463.46|459.36|463.2|459.1|9
1635769620000|2021-11-01 12:27:00|463.22|459.12|463.42|459.32|463.42|459.32|463.22|459.12|17
1635769630000|2021-11-01 12:27:10|463.44|459.34|463.31|459.21|463.5|459.4|463.25|459.15|10
1635769640000|2021-11-01 12:27:20|463.32|459.22|463.4|459.3|463.4|459.3|463.29|459.19|20
1635769650000|2021-11-01 12:27:30|463.41|459.31|463.12|459.02|463.41|459.31|463.12|459.02|14
1635769660000|2021-11-01 12:27:40|463.17|459.07|463.1|459|463.17|459.07|463.03|458.93|11
1635769670000|2021-11-01 12:27:50|463.12|459.02|463.02|458.92|463.14|459.04|463.02|458.92|9
1635769680000|2021-11-01 12:28:00|463.05|458.95|463.03|458.93|463.15|459.05|463.03|458.93|6
1635769690000|2021-11-01 12:28:10|463.1|459|462.86|458.76|463.14|459.04|462.86|458.76|25
1635769700000|2021-11-01 12:28:20|462.89|458.79|462.95|458.85|462.95|458.85|462.81|458.71|13
1635769710000|2021-11-01 12:28:30|462.94|458.84|462.88|458.78|462.94|458.84|462.79|458.69|9
1635769720000|2021-11-01 12:28:40|462.74|458.64|462.65|458.55|462.89|458.79|462.64|458.54|19
1635769730000|2021-11-01 12:28:50|462.64|458.54|462.58|458.48|462.72|458.62|462.49|458.39|17
1635769740000|2021-11-01 12:29:00|462.59|458.49|462.99|458.89|462.99|458.89|462.5|458.4|16
1635769750000|2021-11-01 12:29:10|462.97|458.87|462.86|458.76|462.97|458.87|462.62|458.52|16
1635769760000|2021-11-01 12:29:20|462.8|458.7|462.84|458.74|462.91|458.81|462.8|458.7|8
1635769770000|2021-11-01 12:29:30|462.86|458.76|462.53|458.43|462.86|458.76|462.53|458.43|16
1635769780000|2021-11-01 12:29:40|462.52|458.42|462.32|458.22|462.52|458.42|462.32|458.22|14
1635769790000|2021-11-01 12:29:50|462.33|458.23|462.28|458.18|462.41|458.31|462.28|458.18|12
1635769800000|2021-11-01 12:30:00|462.29|458.19|462.28|458.18|462.3|458.2|462.24|458.14|19
1635769810000|2021-11-01 12:30:10|462.27|458.17|462.28|458.18|462.28|458.18|462.23|458.13|7
1635769820000|2021-11-01 12:30:20|462.27|458.17|462.28|458.18|462.28|458.18|462.27|458.17|2
1635769830000|2021-11-01 12:30:30|462.29|458.19|462.41|458.31|462.41|458.31|462.27|458.17|8
1635769840000|2021-11-01 12:30:40|462.45|458.35|462.58|458.48|462.63|458.53|462.45|458.35|10
1635769850000|2021-11-01 12:30:50|462.54|458.44|462.51|458.41|462.62|458.52|462.51|458.41|9
1635769860000|2021-11-01 12:31:00|462.52|458.42|462.52|458.42|462.55|458.45|462.49|458.39|11
1635769870000|2021-11-01 12:31:10|462.48|458.38|462.54|458.44|462.54|458.44|462.48|458.38|3
1635769880000|2021-11-01 12:31:20|462.5|458.4|462.5|458.4|462.5|458.4|462.5|458.4|1
1635769890000|2021-11-01 12:31:30|462.52|458.42|462.44|458.34|462.52|458.42|462.44|458.34|2
1635769900000|2021-11-01 12:31:40|462.56|458.46|462.56|458.46|462.67|458.57|462.5|458.4|14
1635769910000|2021-11-01 12:31:50|462.65|458.55|462.53|458.43|462.72|458.62|462.53|458.43|8
1635769920000|2021-11-01 12:32:00|462.49|458.39|462.57|458.47|462.6|458.5|462.49|458.39|13
1635769930000|2021-11-01 12:32:10|462.58|458.48|462.59|458.49|462.66|458.56|462.44|458.34|16
1635769940000|2021-11-01 12:32:20|462.62|458.52|462.69|458.59|462.69|458.59|462.62|458.52|3
1635769950000|2021-11-01 12:32:30|462.67|458.57|462.4|458.3|462.71|458.61|462.4|458.3|11
1635769960000|2021-11-01 12:32:40|462.48|458.38|462.27|458.17|462.51|458.41|462.17|458.07|19
1635769970000|2021-11-01 12:32:50|462.18|458.08|462.03|457.93|462.28|458.18|461.84|457.74|18
1635769980000|2021-11-01 12:33:00|462.06|457.96|461.84|457.74|462.06|457.96|461.84|457.74|10
1635769990000|2021-11-01 12:33:10|461.85|457.75|461.7|457.6|461.85|457.75|461.7|457.6|14
1635770000000|2021-11-01 12:33:20|461.66|457.56|461.32|457.22|461.67|457.57|461.32|457.22|15
1635770010000|2021-11-01 12:33:30|461.52|457.42|461.32|457.22|461.52|457.42|461.17|457.07|14
1635770020000|2021-11-01 12:33:40|461.25|457.15|461.19|457.09|461.34|457.24|461.1|457|10
1635770030000|2021-11-01 12:33:50|461.13|457.03|461.09|456.99|461.13|457.03|461.09|456.99|2
1635770040000|2021-11-01 12:34:00|461.05|456.95|461.16|457.06|461.3|457.2|461.05|456.95|7
1635770050000|2021-11-01 12:34:10|461.07|456.97|461.18|457.08|461.18|457.08|461.07|456.97|3
1635770060000|2021-11-01 12:34:20|461.27|457.17|461.52|457.42|461.52|457.42|461.27|457.17|6
1635770070000|2021-11-01 12:34:30|461.57|457.47|461.62|457.52|461.74|457.64|461.57|457.47|6
1635770080000|2021-11-01 12:34:40|461.61|457.51|462.08|457.98|462.14|458.04|461.61|457.51|19
1635770090000|2021-11-01 12:34:50|462.15|458.05|461.96|457.86|462.15|458.05|461.79|457.69|19
1635770100000|2021-11-01 12:35:00|461.95|457.85|462.11|458.01|462.26|458.16|461.95|457.85|15
1635770110000|2021-11-01 12:35:10|462.12|458.02|462.26|458.16|462.26|458.16|462.08|457.98|15
1635770120000|2021-11-01 12:35:20|462.25|458.15|462.08|457.98|462.25|458.15|462.08|457.98|6
1635770130000|2021-11-01 12:35:30|462.05|457.95|462.05|457.95|462.05|457.95|462.01|457.91|7
1635770140000|2021-11-01 12:35:40|462.13|458.03|462.19|458.09|462.19|458.09|462.07|457.97|12
1635770150000|2021-11-01 12:35:50|462.17|458.07|461.76|457.66|462.17|458.07|461.76|457.66|20
1635770160000|2021-11-01 12:36:00|461.79|457.69|461.88|457.78|461.89|457.79|461.7|457.6|12
1635770170000|2021-11-01 12:36:10|461.89|457.79|461.77|457.67|461.89|457.79|461.76|457.66|12
1635770180000|2021-11-01 12:36:20|461.78|457.68|461.79|457.69|461.79|457.69|461.7|457.6|4
1635770190000|2021-11-01 12:36:30|461.8|457.7|461.82|457.72|461.9|457.8|461.62|457.52|12
1635770200000|2021-11-01 12:36:40|461.83|457.73|461.63|457.53|461.9|457.8|461.6|457.5|11
1635770210000|2021-11-01 12:36:50|461.62|457.52|461.71|457.61|461.73|457.63|461.59|457.49|6
1635770220000|2021-11-01 12:37:00|461.73|457.63|461.72|457.62|461.81|457.71|461.68|457.58|9
1635770230000|2021-11-01 12:37:10|461.73|457.63|461.67|457.57|461.81|457.71|461.54|457.44|10
1635770240000|2021-11-01 12:37:20|461.7|457.6|461.62|457.52|461.77|457.67|461.62|457.52|7
1635770250000|2021-11-01 12:37:30|461.69|457.59|461.78|457.68|461.92|457.82|461.69|457.59|6
1635770260000|2021-11-01 12:37:40|461.88|457.78|461.72|457.62|461.92|457.82|461.7|457.6|11
1635770270000|2021-11-01 12:37:50|461.75|457.65|461.57|457.47|461.88|457.78|461.54|457.44|19
1635770280000|2021-11-01 12:38:00|461.77|457.67|461.87|457.77|461.89|457.79|461.59|457.49|24
1635770290000|2021-11-01 12:38:10|461.67|457.57|461.54|457.44|461.89|457.79|461.54|457.44|13
1635770300000|2021-11-01 12:38:20|461.64|457.54|461.82|457.72|461.89|457.79|461.5|457.4|22
1635770310000|2021-11-01 12:38:30|461.83|457.73|461.8|457.7|461.92|457.82|461.79|457.69|14
1635770320000|2021-11-01 12:38:40|461.88|457.78|461.96|457.86|462.07|457.97|461.85|457.75|16
1635770330000|2021-11-01 12:38:50|461.88|457.78|461.8|457.7|461.91|457.81|461.65|457.55|14
1635770340000|2021-11-01 12:39:00|461.83|457.73|462.06|457.96|462.07|457.97|461.83|457.73|12
1635770350000|2021-11-01 12:39:10|462.07|457.97|462.14|458.04|462.14|458.04|462|457.9|11
1635770360000|2021-11-01 12:39:20|462.08|457.98|462.17|458.07|462.17|458.07|461.98|457.88|10
1635770370000|2021-11-01 12:39:30|462.21|458.11|462.05|457.95|462.21|458.11|462.05|457.95|6
1635770380000|2021-11-01 12:39:40|462.08|457.98|462.15|458.05|462.16|458.06|462.04|457.94|5
1635770390000|2021-11-01 12:39:50|462.08|457.98|462.22|458.12|462.22|458.12|462.04|457.94|9
1635770400000|2021-11-01 12:40:00|462.2|458.1|462.08|457.98|462.21|458.11|462.04|457.94|5
1635770410000|2021-11-01 12:40:10|462.07|457.97|462.05|457.95|462.08|457.98|461.96|457.86|12
1635770420000|2021-11-01 12:40:20|462.11|458.01|462.03|457.93|462.11|458.01|462|457.9|9
1635770430000|2021-11-01 12:40:30|462.07|457.97|462.06|457.96|462.07|457.97|462|457.9|5
1635770440000|2021-11-01 12:40:40|462.03|457.93|462.12|458.02|462.12|458.02|462|457.9|7
1635770450000|2021-11-01 12:40:50|462.11|458.01|462.23|458.13|462.24|458.14|462.11|458.01|3
1635770460000|2021-11-01 12:41:00|462.24|458.14|462.07|457.97|462.24|458.14|462.03|457.93|11
1635770470000|2021-11-01 12:41:10|461.79|457.69|462.02|457.92|462.02|457.92|461.79|457.69|7
1635770480000|2021-11-01 12:41:20|461.85|457.75|461.85|457.75|461.89|457.79|461.68|457.58|6
1635770490000|2021-11-01 12:41:30|461.88|457.78|461.84|457.74|461.98|457.88|461.84|457.74|3
1635770500000|2021-11-01 12:41:40|461.9|457.8|461.75|457.65|461.9|457.8|461.75|457.65|6
1635770510000|2021-11-01 12:41:50|461.74|457.64|461.88|457.78|461.95|457.85|461.74|457.64|11
1635770520000|2021-11-01 12:42:00|461.82|457.72|461.8|457.7|461.96|457.86|461.8|457.7|14
1635770540000|2021-11-01 12:42:20|462|457.9|462|457.9|462.06|457.96|462|457.9|4
1635770550000|2021-11-01 12:42:30|462.11|458.01|462.15|458.05|462.15|458.05|462|457.9|5
1635770560000|2021-11-01 12:42:40|462.18|458.08|462.32|458.22|462.32|458.22|462.16|458.06|9
1635770570000|2021-11-01 12:42:50|462.29|458.19|462.37|458.27|462.37|458.27|462.29|458.19|2
1635770580000|2021-11-01 12:43:00|462.5|458.4|462.38|458.28|462.5|458.4|462.34|458.24|5
1635770590000|2021-11-01 12:43:10|462.44|458.34|462.35|458.25|462.51|458.41|462.35|458.25|11
1635770600000|2021-11-01 12:43:20|462.44|458.34|462.24|458.14|462.44|458.34|462.24|458.14|5
1635770610000|2021-11-01 12:43:30|462.23|458.13|462.23|458.13|462.23|458.13|462.23|458.13|1
1635770620000|2021-11-01 12:43:40|462.27|458.17|462.29|458.19|462.29|458.19|462.27|458.17|3
1635770630000|2021-11-01 12:43:50|462.2|458.1|462.18|458.08|462.25|458.15|462.18|458.08|7
1635770640000|2021-11-01 12:44:00|462.16|458.06|462.22|458.12|462.25|458.15|462.16|458.06|8
1635770650000|2021-11-01 12:44:10|462.2|458.1|462.22|458.12|462.35|458.25|462.2|458.1|10
1635770660000|2021-11-01 12:44:20|462.2|458.1|462.24|458.14|462.24|458.14|462.2|458.1|2
1635770670000|2021-11-01 12:44:30|462.22|458.12|462.23|458.13|462.37|458.27|462.12|458.02|10
1635770680000|2021-11-01 12:44:40|462.24|458.14|462.24|458.14|462.34|458.24|462.08|457.98|13
1635770690000|2021-11-01 12:44:50|462.23|458.13|462.12|458.02|462.26|458.16|462.09|457.99|10
1635770700000|2021-11-01 12:45:00|462.14|458.04|462.35|458.25|462.35|458.25|462.14|458.04|8
1635770710000|2021-11-01 12:45:10|462.32|458.22|462.32|458.22|462.32|458.22|462.25|458.15|13
1635770720000|2021-11-01 12:45:20|462.31|458.21|462.15|458.05|462.31|458.21|462.13|458.03|7
1635770730000|2021-11-01 12:45:30|462.14|458.04|462.19|458.09|462.37|458.27|462.14|458.04|6
1635770740000|2021-11-01 12:45:40|462.31|458.21|462.25|458.15|462.32|458.22|462.2|458.1|9
1635770750000|2021-11-01 12:45:50|462.23|458.13|462.3|458.2|462.3|458.2|462.15|458.05|10
1635770760000|2021-11-01 12:46:00|462.33|458.23|462.32|458.22|462.53|458.43|462.32|458.22|8
1635770770000|2021-11-01 12:46:10|462.38|458.28|462.36|458.26|462.38|458.28|462.35|458.25|7
1635770780000|2021-11-01 12:46:20|462.32|458.22|462.26|458.16|462.53|458.43|462.26|458.16|9
1635770790000|2021-11-01 12:46:30|462.3|458.2|462.22|458.12|462.32|458.22|462.16|458.06|10
1635770800000|2021-11-01 12:46:40|462.23|458.13|462.26|458.16|462.32|458.22|462.21|458.11|11
1635770810000|2021-11-01 12:46:50|462.28|458.18|462.18|458.08|462.34|458.24|462.18|458.08|9
1635770820000|2021-11-01 12:47:00|462.1|458|462.17|458.07|462.31|458.21|462.1|458|14
1635770830000|2021-11-01 12:47:10|462.21|458.11|462.14|458.04|462.21|458.11|462.14|458.04|4
1635770840000|2021-11-01 12:47:20|462.15|458.05|462.08|457.98|462.19|458.09|462.07|457.97|7
1635770850000|2021-11-01 12:47:30|462.11|458.01|462.02|457.92|462.13|458.03|462.01|457.91|6
1635770860000|2021-11-01 12:47:40|462.01|457.91|461.97|457.87|462.03|457.93|461.96|457.86|13
1635770870000|2021-11-01 12:47:50|461.98|457.88|461.9|457.8|461.99|457.89|461.88|457.78|16
1635770880000|2021-11-01 12:48:00|461.93|457.83|461.97|457.87|462.03|457.93|461.93|457.83|5
1635770890000|2021-11-01 12:48:10|462.03|457.93|462|457.9|462.04|457.94|461.93|457.83|13
1635770900000|2021-11-01 12:48:20|462.04|457.94|462.25|458.15|462.26|458.16|462.04|457.94|4
1635770910000|2021-11-01 12:48:30|462.26|458.16|462.14|458.04|462.26|458.16|462.1|458|11
1635770920000|2021-11-01 12:48:40|462.13|458.03|461.58|457.48|462.13|458.03|461.49|457.39|27
1635770930000|2021-11-01 12:48:50|461.55|457.45|461.94|457.84|461.94|457.84|461.55|457.45|27
1635770940000|2021-11-01 12:49:00|461.95|457.85|462.29|458.19|462.34|458.24|461.88|457.78|20
1635770950000|2021-11-01 12:49:10|462.31|458.21|462.41|458.31|462.47|458.37|462.31|458.21|14
1635770960000|2021-11-01 12:49:20|462.43|458.33|462.59|458.49|462.71|458.61|462.36|458.26|22
1635770970000|2021-11-01 12:49:30|462.6|458.5|462.59|458.49|462.75|458.65|462.54|458.44|19
1635770980000|2021-11-01 12:49:40|462.61|458.51|462.44|458.34|462.61|458.51|462.4|458.3|26
1635770990000|2021-11-01 12:49:50|462.49|458.39|462.48|458.38|462.51|458.41|462.48|458.38|8
1635771000000|2021-11-01 12:50:00|462.49|458.39|462.51|458.41|462.52|458.42|462.48|458.38|7
1635771010000|2021-11-01 12:50:10|462.52|458.42|462.59|458.49|462.63|458.53|462.51|458.41|13
1635771020000|2021-11-01 12:50:20|462.58|458.48|462.52|458.42|462.58|458.48|462.5|458.4|11
1635771030000|2021-11-01 12:50:30|462.57|458.47|462.53|458.43|462.57|458.47|462.4|458.3|7
1635771040000|2021-11-01 12:50:40|462.52|458.42|462.59|458.49|462.59|458.49|462.52|458.42|4
1635771050000|2021-11-01 12:50:50|462.58|458.48|462.1|458|462.58|458.48|462.1|458|23
1635771060000|2021-11-01 12:51:00|462.14|458.04|462.13|458.03|462.3|458.2|462.12|458.02|8
1635771070000|2021-11-01 12:51:10|462.16|458.06|462.21|458.11|462.24|458.14|462.16|458.06|9
1635771080000|2021-11-01 12:51:20|462.22|458.12|462.13|458.03|462.22|458.12|462.1|458|10
1635771090000|2021-11-01 12:51:30|462.12|458.02|462.26|458.16|462.27|458.17|462.12|458.02|12
1635771100000|2021-11-01 12:51:40|462.27|458.17|462.33|458.23|462.33|458.23|462.27|458.17|5
1635771110000|2021-11-01 12:51:50|462.39|458.29|462.62|458.52|462.71|458.61|462.3|458.2|17
1635771120000|2021-11-01 12:52:00|462.63|458.53|462.59|458.49|462.65|458.55|462.49|458.39|16
1635771130000|2021-11-01 12:52:10|462.52|458.42|462.43|458.33|462.54|458.44|462.4|458.3|8
1635771140000|2021-11-01 12:52:20|462.44|458.34|462.52|458.42|462.55|458.45|462.44|458.34|10
1635771150000|2021-11-01 12:52:30|462.5|458.4|462.79|458.69|462.79|458.69|462.49|458.39|12
1635771160000|2021-11-01 12:52:40|462.82|458.72|462.73|458.63|462.82|458.72|462.71|458.61|5
1635771170000|2021-11-01 12:52:50|462.71|458.61|462.71|458.61|462.71|458.61|462.71|458.61|1
1635771180000|2021-11-01 12:53:00|462.69|458.59|462.71|458.61|462.71|458.61|462.69|458.59|2
1635771190000|2021-11-01 12:53:10|462.72|458.62|462.8|458.7|462.8|458.7|462.72|458.62|3
1635771200000|2021-11-01 12:53:20|462.86|458.76|462.8|458.7|462.88|458.78|462.8|458.7|4
1635771210000|2021-11-01 12:53:30|462.81|458.71|462.77|458.67|462.81|458.71|462.75|458.65|6
1635771220000|2021-11-01 12:53:40|462.75|458.65|462.88|458.78|462.88|458.78|462.7|458.6|10
1635771230000|2021-11-01 12:53:50|462.9|458.8|462.89|458.79|462.9|458.8|462.89|458.79|2
1635771240000|2021-11-01 12:54:00|462.91|458.81|462.9|458.8|462.91|458.81|462.87|458.77|5
1635771250000|2021-11-01 12:54:10|462.89|458.79|463.1|459|463.1|459|462.89|458.79|8
1635771260000|2021-11-01 12:54:20|463.09|458.99|463.14|459.04|463.14|459.04|463.09|458.99|2
1635771270000|2021-11-01 12:54:30|463.15|459.05|463.33|459.23|463.37|459.27|463.13|459.03|19
1635771280000|2021-11-01 12:54:40|463.27|459.17|463.24|459.14|463.27|459.17|463.19|459.09|9
1635771290000|2021-11-01 12:54:50|463.19|459.09|463.24|459.14|463.3|459.2|463.15|459.05|7
1635771300000|2021-11-01 12:55:00|463.19|459.09|463|458.9|463.21|459.11|463|458.9|13
1635771310000|2021-11-01 12:55:10|463.04|458.94|462.82|458.72|463.04|458.94|462.81|458.71|18
1635771320000|2021-11-01 12:55:20|462.83|458.73|462.6|458.5|462.83|458.73|462.6|458.5|7
1635771330000|2021-11-01 12:55:30|462.63|458.53|462.66|458.56|462.73|458.63|462.6|458.5|11
1635771340000|2021-11-01 12:55:40|462.64|458.54|462.73|458.63|462.83|458.73|462.6|458.5|15
1635771350000|2021-11-01 12:55:50|462.7|458.6|462.83|458.73|462.85|458.75|462.68|458.58|16
1635771360000|2021-11-01 12:56:00|462.69|458.59|462.67|458.57|462.72|458.62|462.64|458.54|13
1635771370000|2021-11-01 12:56:10|462.61|458.51|462.61|458.51|462.61|458.51|462.6|458.5|5
1635771380000|2021-11-01 12:56:20|462.68|458.58|462.83|458.73|462.88|458.78|462.63|458.53|14
1635771390000|2021-11-01 12:56:30|462.69|458.59|462.68|458.58|462.7|458.6|462.65|458.55|6
1635771400000|2021-11-01 12:56:40|462.71|458.61|462.68|458.58|462.78|458.68|462.6|458.5|18
1635771410000|2021-11-01 12:56:50|462.69|458.59|462.6|458.5|462.7|458.6|462.52|458.42|14
1635771420000|2021-11-01 12:57:00|462.58|458.48|462.63|458.53|462.69|458.59|462.52|458.42|17
1635771430000|2021-11-01 12:57:10|462.58|458.48|462.45|458.35|462.62|458.52|462.45|458.35|16
1635771440000|2021-11-01 12:57:20|462.51|458.41|462.48|458.38|462.53|458.43|462.47|458.37|13
1635771450000|2021-11-01 12:57:30|462.47|458.37|462.42|458.32|462.48|458.38|462.42|458.32|10
1635771460000|2021-11-01 12:57:40|462.41|458.31|462.45|458.35|462.45|458.35|462.41|458.31|6
1635771470000|2021-11-01 12:57:50|462.46|458.36|462.45|458.35|462.46|458.36|462.43|458.33|8
1635771480000|2021-11-01 12:58:00|462.46|458.36|462.34|458.24|462.48|458.38|462.34|458.24|13
1635771490000|2021-11-01 12:58:10|462.36|458.26|462.44|458.34|462.5|458.4|462.36|458.26|14
1635771500000|2021-11-01 12:58:20|462.43|458.33|462.34|458.24|462.47|458.37|462.17|458.07|15
1635771510000|2021-11-01 12:58:30|462.35|458.25|462.18|458.08|462.36|458.26|462.18|458.08|22
1635771520000|2021-11-01 12:58:40|462.16|458.06|462.34|458.24|462.37|458.27|462.1|458|14
1635771530000|2021-11-01 12:58:50|462.27|458.17|462.28|458.18|462.44|458.34|462.25|458.15|15
1635771540000|2021-11-01 12:59:00|462.29|458.19|462.55|458.45|462.58|458.48|462.25|458.15|19
1635771550000|2021-11-01 12:59:10|462.41|458.31|462.63|458.53|462.71|458.61|462.39|458.29|10
1635771560000|2021-11-01 12:59:20|462.52|458.42|462.5|458.4|462.53|458.43|462.5|458.4|7
1635771570000|2021-11-01 12:59:30|462.56|458.46|462.63|458.53|462.69|458.59|462.56|458.46|9
1635771580000|2021-11-01 12:59:40|462.62|458.52|462.65|458.55|462.65|458.55|462.55|458.45|10
1635771590000|2021-11-01 12:59:50|462.59|458.49|462.44|458.34|462.7|458.6|462.43|458.33|11
1635771600000|2021-11-01 13:00:00|462.43|458.33|462.7|458.6|462.73|458.63|462.4|458.3|21
1635771610000|2021-11-01 13:00:10|462.73|458.63|462.73|458.63|462.91|458.81|462.7|458.6|17
1635771620000|2021-11-01 13:00:20|462.8|458.7|462.64|458.54|462.9|458.8|462.64|458.54|11
1635771630000|2021-11-01 13:00:30|462.74|458.64|462.7|458.6|462.74|458.64|462.66|458.56|8
1635771640000|2021-11-01 13:00:40|462.68|458.58|462.69|458.59|462.75|458.65|462.65|458.55|5
1635771650000|2021-11-01 13:00:50|462.71|458.61|462.75|458.65|462.93|458.83|462.63|458.53|14
1635771660000|2021-11-01 13:01:00|462.74|458.64|462.51|458.41|462.89|458.79|462.51|458.41|18
1635771670000|2021-11-01 13:01:10|462.61|458.51|462.51|458.41|462.7|458.6|462.4|458.3|18
1635771680000|2021-11-01 13:01:20|462.46|458.36|462.33|458.23|462.57|458.47|462.32|458.22|5
1635771690000|2021-11-01 13:01:30|462.34|458.24|462.35|458.25|462.5|458.4|462.34|458.24|13
1635771700000|2021-11-01 13:01:40|462.38|458.28|462.34|458.24|462.39|458.29|462.3|458.2|11
1635771710000|2021-11-01 13:01:50|462.3|458.2|462.3|458.2|462.3|458.2|462.3|458.2|1
1635771720000|2021-11-01 13:02:00|462.33|458.23|462.4|458.3|462.43|458.33|462.31|458.21|7
1635771730000|2021-11-01 13:02:10|462.41|458.31|462.56|458.46|462.6|458.5|462.4|458.3|8
1635771740000|2021-11-01 13:02:20|462.44|458.34|462.44|458.34|462.57|458.47|462.36|458.26|11
1635771750000|2021-11-01 13:02:30|462.28|458.18|462.31|458.21|462.36|458.26|462.22|458.12|6
1635771760000|2021-11-01 13:02:40|462.33|458.23|462.23|458.13|462.35|458.25|462.18|458.08|18
1635771770000|2021-11-01 13:02:50|462.25|458.15|462.16|458.06|462.36|458.26|462.1|458|15
1635771780000|2021-11-01 13:03:00|462.1|458|462.25|458.15|462.32|458.22|462.1|458|19
1635771790000|2021-11-01 13:03:10|462.15|458.05|462.25|458.15|462.25|458.15|462|457.9|22
1635771800000|2021-11-01 13:03:20|462.14|458.04|462.11|458.01|462.17|458.07|462|457.9|16
1635771810000|2021-11-01 13:03:30|462.1|458|461.79|457.69|462.12|458.02|461.75|457.65|12
1635771820000|2021-11-01 13:03:40|461.88|457.78|461.73|457.63|461.98|457.88|461.73|457.63|21
1635771830000|2021-11-01 13:03:50|461.71|457.61|461.71|457.61|461.71|457.61|461.71|457.61|1
1635771840000|2021-11-01 13:04:00|461.7|457.6|461.65|457.55|461.73|457.63|461.6|457.5|14
1635771850000|2021-11-01 13:04:10|461.66|457.56|461.53|457.43|461.86|457.76|461.53|457.43|20
1635771860000|2021-11-01 13:04:20|461.54|457.44|461.34|457.24|461.54|457.44|461.34|457.24|12
1635771870000|2021-11-01 13:04:30|461.33|457.23|461.23|457.13|461.44|457.34|461.23|457.13|13
1635771880000|2021-11-01 13:04:40|461.26|457.16|461.32|457.22|461.36|457.26|461.26|457.16|9
1635771890000|2021-11-01 13:04:50|461.33|457.23|461.26|457.16|461.35|457.25|461.16|457.06|14
1635771900000|2021-11-01 13:05:00|461.22|457.12|461.45|457.35|461.48|457.38|461.22|457.12|22
1635771910000|2021-11-01 13:05:10|461.4|457.3|461.3|457.2|461.43|457.33|461.24|457.14|16
1635771920000|2021-11-01 13:05:20|461.34|457.24|461.4|457.3|461.41|457.31|461.3|457.2|10
1635771930000|2021-11-01 13:05:30|461.46|457.36|461.6|457.5|461.6|457.5|461.32|457.22|14
1635771940000|2021-11-01 13:05:40|461.47|457.37|461.44|457.34|461.68|457.58|461.3|457.2|15
1635771950000|2021-11-01 13:05:50|461.46|457.36|461.23|457.13|461.46|457.36|461.23|457.13|8
1635771960000|2021-11-01 13:06:00|461.2|457.1|461.2|457.1|461.24|457.14|461.2|457.1|5
1635771970000|2021-11-01 13:06:10|461.21|457.11|461.34|457.24|461.34|457.24|461.21|457.11|9
1635771980000|2021-11-01 13:06:20|461.32|457.22|461.5|457.4|461.69|457.59|461.32|457.22|17
1635771990000|2021-11-01 13:06:30|461.51|457.41|461.47|457.37|461.72|457.62|461.4|457.3|12
1635772000000|2021-11-01 13:06:40|461.53|457.43|461.95|457.85|462.02|457.92|461.52|457.42|22
1635772010000|2021-11-01 13:06:50|461.83|457.73|461.91|457.81|461.95|457.85|461.83|457.73|9
1635772020000|2021-11-01 13:07:00|462|457.9|461.78|457.68|462|457.9|461.72|457.62|13
1635772030000|2021-11-01 13:07:10|461.75|457.65|461.84|457.74|461.84|457.74|461.73|457.63|15
1635772040000|2021-11-01 13:07:20|461.85|457.75|461.77|457.67|461.86|457.76|461.74|457.64|11
1635772050000|2021-11-01 13:07:30|461.76|457.66|461.72|457.62|461.85|457.75|461.7|457.6|16
1635772060000|2021-11-01 13:07:40|461.63|457.53|461.47|457.37|461.72|457.62|461.4|457.3|12
1635772070000|2021-11-01 13:07:50|461.45|457.35|461.63|457.53|461.69|457.59|461.4|457.3|8
1635772080000|2021-11-01 13:08:00|461.62|457.52|461.67|457.57|461.69|457.59|461.39|457.29|18
1635772090000|2021-11-01 13:08:10|461.69|457.59|461.56|457.46|461.69|457.59|461.4|457.3|8
1635772100000|2021-11-01 13:08:20|461.53|457.43|461.84|457.74|461.84|457.74|461.48|457.38|14
1635772110000|2021-11-01 13:08:30|461.83|457.73|461.67|457.57|461.93|457.83|461.64|457.54|6
1635772120000|2021-11-01 13:08:40|461.78|457.68|461.68|457.58|461.8|457.7|461.65|457.55|13
1635772130000|2021-11-01 13:08:50|461.67|457.57|461.68|457.58|461.68|457.58|461.66|457.56|5
1635772140000|2021-11-01 13:09:00|461.7|457.6|461.81|457.71|461.84|457.74|461.7|457.6|8
1635772150000|2021-11-01 13:09:10|461.73|457.63|461.74|457.64|461.86|457.76|461.63|457.53|17
1635772160000|2021-11-01 13:09:20|461.75|457.65|461.78|457.68|461.93|457.83|461.74|457.64|9
1635772170000|2021-11-01 13:09:30|461.79|457.69|461.83|457.73|461.91|457.81|461.71|457.61|18
1635772180000|2021-11-01 13:09:40|461.84|457.74|461.96|457.86|461.96|457.86|461.81|457.71|12
1635772190000|2021-11-01 13:09:50|461.9|457.8|461.85|457.75|462.01|457.91|461.85|457.75|10
1635772200000|2021-11-01 13:10:00|461.96|457.86|461.85|457.75|462.01|457.91|461.8|457.7|18
1635772210000|2021-11-01 13:10:10|461.84|457.74|461.82|457.72|461.92|457.82|461.8|457.7|15
1635772220000|2021-11-01 13:10:20|461.83|457.73|461.9|457.8|461.9|457.8|461.81|457.71|13
1635772230000|2021-11-01 13:10:30|461.95|457.85|461.93|457.83|461.95|457.85|461.82|457.72|10
1635772240000|2021-11-01 13:10:40|461.91|457.81|461.93|457.83|461.95|457.85|461.91|457.81|4
1635772250000|2021-11-01 13:10:50|461.91|457.81|461.92|457.82|461.93|457.83|461.82|457.72|6
1635772260000|2021-11-01 13:11:00|461.93|457.83|462.09|457.99|462.09|457.99|461.93|457.83|6
1635772270000|2021-11-01 13:11:10|462.15|458.05|462.4|458.3|462.4|458.3|462.15|458.05|12
1635772280000|2021-11-01 13:11:20|462.39|458.29|462.38|458.28|462.4|458.3|462.38|458.28|3
1635772290000|2021-11-01 13:11:30|462.28|458.18|462.25|458.15|462.28|458.18|462.17|458.07|5
1635772300000|2021-11-01 13:11:40|462.19|458.09|462.25|458.15|462.25|458.15|462.19|458.09|3
1635772310000|2021-11-01 13:11:50|462.21|458.11|462.19|458.09|462.21|458.11|462.19|458.09|2
1635772320000|2021-11-01 13:12:00|462.22|458.12|462.27|458.17|462.3|458.2|462.22|458.12|5
1635772330000|2021-11-01 13:12:10|462.26|458.16|462.3|458.2|462.3|458.2|462.26|458.16|6
1635772340000|2021-11-01 13:12:20|462.31|458.21|462.32|458.22|462.32|458.22|462.23|458.13|5
1635772350000|2021-11-01 13:12:30|462.3|458.2|462.55|458.45|462.6|458.5|462.24|458.14|20
1635772360000|2021-11-01 13:12:40|462.6|458.5|462.82|458.72|462.86|458.76|462.6|458.5|17
1635772370000|2021-11-01 13:12:50|462.7|458.6|462.7|458.6|462.89|458.79|462.7|458.6|18
1635772380000|2021-11-01 13:13:00|462.8|458.7|462.92|458.82|463|458.9|462.7|458.6|15
1635772390000|2021-11-01 13:13:10|462.9|458.8|463.23|459.13|463.23|459.13|462.9|458.8|17
1635772400000|2021-11-01 13:13:20|463.13|459.03|463.21|459.11|463.21|459.11|463.13|459.03|15
1635772410000|2021-11-01 13:13:30|463.19|459.09|463.33|459.23|463.33|459.23|463.18|459.08|14
1635772420000|2021-11-01 13:13:40|463.25|459.15|463.66|459.56|463.67|459.57|463.25|459.15|15
1635772430000|2021-11-01 13:13:50|463.75|459.65|464.16|460.06|464.16|460.06|463.74|459.64|16
1635772440000|2021-11-01 13:14:00|464.22|460.12|464.31|460.21|464.33|460.23|464.22|460.12|10
1635772450000|2021-11-01 13:14:10|464.33|460.23|464.44|460.34|464.45|460.35|464.28|460.18|20
1635772460000|2021-11-01 13:14:20|464.49|460.39|465.15|461.05|465.15|461.05|464.48|460.38|20
1635772470000|2021-11-01 13:14:30|465.2|461.1|468.11|464.01|468.11|464.01|465.06|460.96|29
1635772480000|2021-11-01 13:14:40|468.3|464.2|469.63|465.53|469.87|465.77|468.3|464.2|33
1635772490000|2021-11-01 13:14:50|469.64|465.54|472.34|468.24|472.34|468.24|469.62|465.52|31
1635772500000|2021-11-01 13:15:00|472.3|468.2|471.04|466.94|472.69|468.59|470.95|466.85|33
1635772510000|2021-11-01 13:15:10|471.02|466.92|471.61|467.51|471.72|467.62|471.02|466.92|32
1635772520000|2021-11-01 13:15:20|471.51|467.41|469.68|465.58|471.51|467.41|469.65|465.55|30
1635772530000|2021-11-01 13:15:30|469.67|465.57|469.36|465.26|469.67|465.57|469.02|464.92|20
1635772540000|2021-11-01 13:15:40|469.34|465.24|468.97|464.87|469.34|465.24|468.97|464.87|21
1635772550000|2021-11-01 13:15:50|469.01|464.91|468.75|464.65|469.21|465.11|468.75|464.65|23
1635772560000|2021-11-01 13:16:00|468.77|464.67|468.86|464.76|468.86|464.76|468.66|464.56|19
1635772570000|2021-11-01 13:16:10|468.92|464.82|468.86|464.76|468.98|464.88|468.8|464.7|23
1635772580000|2021-11-01 13:16:20|468.81|464.71|468.52|464.42|468.81|464.71|468.32|464.22|27
1635772590000|2021-11-01 13:16:30|468.45|464.35|468.42|464.32|468.51|464.41|468.24|464.14|21
1635772600000|2021-11-01 13:16:40|468.25|464.15|468.53|464.43|468.55|464.45|468.2|464.1|17
1635772610000|2021-11-01 13:16:50|468.52|464.42|470.02|465.92|470.05|465.95|468.42|464.32|21
1635772620000|2021-11-01 13:17:00|470.03|465.93|470.03|465.93|470.35|466.25|470.02|465.92|17
1635772630000|2021-11-01 13:17:10|470.09|465.99|469.98|465.88|470.14|466.04|469.98|465.88|12
1635772640000|2021-11-01 13:17:20|469.97|465.87|470.13|466.03|470.13|466.03|469.95|465.85|9
1635772650000|2021-11-01 13:17:30|470.14|466.04|469.79|465.69|470.14|466.04|469.73|465.63|14
1635772660000|2021-11-01 13:17:40|469.78|465.68|469.93|465.83|470|465.9|469.78|465.68|25
1635772670000|2021-11-01 13:17:50|469.92|465.82|469.86|465.76|469.93|465.83|469.72|465.62|17
1635772680000|2021-11-01 13:18:00|469.84|465.74|469.17|465.07|469.84|465.74|469.15|465.05|24
1635772690000|2021-11-01 13:18:10|469.33|465.23|469.53|465.43|469.59|465.49|469.22|465.12|24
1635772700000|2021-11-01 13:18:20|469.5|465.4|469.45|465.35|469.64|465.54|469.45|465.35|10
1635772710000|2021-11-01 13:18:30|469.46|465.36|469.51|465.41|469.52|465.42|469.46|465.36|5
1635772720000|2021-11-01 13:18:40|469.52|465.42|469.52|465.42|469.52|465.42|469.4|465.3|16
1635772730000|2021-11-01 13:18:50|469.51|465.41|469.56|465.46|469.63|465.53|469.38|465.28|24
1635772740000|2021-11-01 13:19:00|469.57|465.47|469.71|465.61|469.71|465.61|469.47|465.37|12
1635772750000|2021-11-01 13:19:10|469.7|465.6|469.52|465.42|469.7|465.6|469.52|465.42|7
1635772760000|2021-11-01 13:19:20|469.53|465.43|469.5|465.4|469.53|465.43|469.49|465.39|8
1635772770000|2021-11-01 13:19:30|469.49|465.39|469.51|465.41|469.51|465.41|469.47|465.37|9
1635772780000|2021-11-01 13:19:40|469.56|465.46|469.62|465.52|469.78|465.68|469.56|465.46|17
1635772790000|2021-11-01 13:19:50|469.66|465.56|469.82|465.72|470.04|465.94|469.66|465.56|12
1635772800000|2021-11-01 13:20:00|469.86|465.76|469.76|465.66|469.86|465.76|469.76|465.66|3
1635772810000|2021-11-01 13:20:10|469.75|465.65|469.78|465.68|469.83|465.73|469.75|465.65|11
1635772820000|2021-11-01 13:20:20|469.8|465.7|469.77|465.67|469.8|465.7|469.77|465.67|7
1635772850000|2021-11-01 13:20:50|469.78|465.68|469.7|465.6|469.78|465.68|469.7|465.6|4
1635772860000|2021-11-01 13:21:00|469.68|465.58|469.66|465.56|469.73|465.63|469.66|465.56|6
1635772870000|2021-11-01 13:21:10|469.55|465.45|469.48|465.38|469.55|465.45|469.48|465.38|2
1635772880000|2021-11-01 13:21:20|469.49|465.39|469.33|465.23|469.49|465.39|469.3|465.2|10
1635772890000|2021-11-01 13:21:30|469.48|465.38|469.22|465.12|469.48|465.38|469.22|465.12|4
1635772900000|2021-11-01 13:21:40|469.21|465.11|469.22|465.12|469.33|465.23|469.09|464.99|24
1635772910000|2021-11-01 13:21:50|469.09|464.99|468.48|464.38|469.22|465.12|468.48|464.38|25
1635772920000|2021-11-01 13:22:00|468.53|464.43|468.72|464.62|468.72|464.62|468.51|464.41|13
1635772930000|2021-11-01 13:22:10|468.46|464.36|468.37|464.27|468.56|464.46|468.36|464.26|18
1635772940000|2021-11-01 13:22:20|468.24|464.14|468.42|464.32|468.43|464.33|468.23|464.13|17
1635772950000|2021-11-01 13:22:30|468.39|464.29|468.12|464.02|468.42|464.32|468.12|464.02|15
1635772960000|2021-11-01 13:22:40|468.16|464.06|468.17|464.07|468.28|464.18|468.01|463.91|13
1635772970000|2021-11-01 13:22:50|468.32|464.22|468.14|464.04|468.32|464.22|468.01|463.91|6
1635772980000|2021-11-01 13:23:00|468.08|463.98|468.18|464.08|468.18|464.08|468.01|463.91|15
1635772990000|2021-11-01 13:23:10|468.15|464.05|468.05|463.95|468.15|464.05|467.96|463.86|9
1635773000000|2021-11-01 13:23:20|468.03|463.93|468.03|463.93|468.03|463.93|468.02|463.92|5
1635773010000|2021-11-01 13:23:30|468.04|463.94|467.97|463.87|468.08|463.98|467.97|463.87|9
1635773020000|2021-11-01 13:23:40|467.98|463.88|468|463.9|468|463.9|467.96|463.86|11
1635773030000|2021-11-01 13:23:50|468.04|463.94|468.02|463.92|468.07|463.97|467.93|463.83|24
1635773040000|2021-11-01 13:24:00|468.01|463.91|467.97|463.87|468.11|464.01|467.9|463.8|24
1635773050000|2021-11-01 13:24:10|467.98|463.88|467.98|463.88|467.99|463.89|467.9|463.8|12
1635773060000|2021-11-01 13:24:20|467.91|463.81|467.85|463.75|467.92|463.82|467.82|463.72|10
1635773070000|2021-11-01 13:24:30|467.84|463.74|467.84|463.74|467.84|463.74|467.82|463.72|5
1635773080000|2021-11-01 13:24:40|467.82|463.72|468.24|464.14|468.24|464.14|467.8|463.7|20
1635773090000|2021-11-01 13:24:50|468.23|464.13|468.22|464.12|468.23|464.13|468.14|464.04|15
1635773100000|2021-11-01 13:25:00|468.29|464.19|468.37|464.27|468.48|464.38|468.19|464.09|21
1635773110000|2021-11-01 13:25:10|468.36|464.26|468.38|464.28|468.51|464.41|468.32|464.22|25
1635773120000|2021-11-01 13:25:20|468.42|464.32|468.22|464.12|468.47|464.37|468.12|464.02|22
1635773130000|2021-11-01 13:25:30|468.18|464.08|468.29|464.19|468.4|464.3|468.18|464.08|21
1635773140000|2021-11-01 13:25:40|468.21|464.11|468.24|464.14|468.34|464.24|468.2|464.1|12
1635773150000|2021-11-01 13:25:50|468.17|464.07|468.37|464.27|468.47|464.37|468.17|464.07|24
1635773160000|2021-11-01 13:26:00|468.34|464.24|468.53|464.43|468.55|464.45|468.34|464.24|18
1635773170000|2021-11-01 13:26:10|468.57|464.47|468.68|464.58|468.68|464.58|468.52|464.42|14
1635773180000|2021-11-01 13:26:20|468.52|464.42|468.52|464.42|468.58|464.48|468.52|464.42|3
1635773190000|2021-11-01 13:26:30|468.51|464.41|468.58|464.48|468.61|464.51|468.51|464.41|12
1635773200000|2021-11-01 13:26:40|468.59|464.49|468.58|464.48|468.61|464.51|468.51|464.41|13
1635773210000|2021-11-01 13:26:50|468.5|464.4|468.65|464.55|468.67|464.57|468.5|464.4|9
1635773220000|2021-11-01 13:27:00|468.67|464.57|468.64|464.54|468.73|464.63|468.64|464.54|12
1635773230000|2021-11-01 13:27:10|468.7|464.6|468.64|464.54|468.71|464.61|468.58|464.48|13
1635773240000|2021-11-01 13:27:20|468.68|464.58|468.64|464.54|468.71|464.61|468.64|464.54|9
1635773250000|2021-11-01 13:27:30|468.68|464.58|468.74|464.64|468.74|464.64|468.68|464.58|5
1635773260000|2021-11-01 13:27:40|468.73|464.63|468.5|464.4|468.74|464.64|468.5|464.4|18
1635773270000|2021-11-01 13:27:50|468.45|464.35|468.55|464.45|468.62|464.52|468.32|464.22|16
1635773280000|2021-11-01 13:28:00|468.54|464.44|468.53|464.43|468.59|464.49|468.5|464.4|8
1635773290000|2021-11-01 13:28:10|468.64|464.54|468.65|464.55|468.66|464.56|468.52|464.42|22
1635773300000|2021-11-01 13:28:20|468.6|464.5|468.65|464.55|468.68|464.58|468.6|464.5|10
1635773310000|2021-11-01 13:28:30|468.69|464.59|468.6|464.5|468.69|464.59|468.57|464.47|11
1635773320000|2021-11-01 13:28:40|468.62|464.52|468.68|464.58|468.68|464.58|468.62|464.52|6
1635773330000|2021-11-01 13:28:50|468.75|464.65|468.84|464.74|468.84|464.74|468.7|464.6|12
1635773340000|2021-11-01 13:29:00|468.87|464.77|469.19|465.09|469.2|465.1|468.87|464.77|15
1635773350000|2021-11-01 13:29:10|469.18|465.08|469.24|465.14|469.35|465.25|469.18|465.08|14
1635773360000|2021-11-01 13:29:20|469.29|465.19|469.29|465.19|469.3|465.2|469.2|465.1|11
1635773370000|2021-11-01 13:29:30|469.32|465.22|469.55|465.45|469.55|465.45|469.32|465.22|11
1635773380000|2021-11-01 13:29:40|469.53|465.43|469.68|465.58|469.7|465.6|469.53|465.43|12
1635773390000|2021-11-01 13:29:50|469.72|465.62|469.7|465.6|469.8|465.7|469.64|465.54|7
1635773400000|2021-11-01 13:30:00|469.75|465.65|470.04|465.94|470.04|465.94|469.69|465.59|9
1635773410000|2021-11-01 13:30:10|470.05|465.95|470.38|466.28|470.38|466.28|470.04|465.94|10
1635773420000|2021-11-01 13:30:20|470.42|466.32|470.35|466.25|470.53|466.43|470.33|466.23|7
1635773430000|2021-11-01 13:30:30|470.34|466.24|470.12|466.02|470.38|466.28|469.98|465.88|19
1635773440000|2021-11-01 13:30:40|470.16|466.06|470.2|466.1|470.29|466.19|470.1|466|24
1635773450000|2021-11-01 13:30:50|470.22|466.12|470.34|466.24|470.34|466.24|470.19|466.09|15
1635773460000|2021-11-01 13:31:00|470.29|466.19|470.2|466.1|470.37|466.27|470.12|466.02|19
1635773470000|2021-11-01 13:31:10|470.27|466.17|470.33|466.23|470.33|466.23|470.2|466.1|9
1635773480000|2021-11-01 13:31:20|470.32|466.22|470.3|466.2|470.33|466.23|470.27|466.17|18
1635773490000|2021-11-01 13:31:30|470.31|466.21|469.35|465.25|470.31|466.21|469.15|465.05|20
1635773500000|2021-11-01 13:31:40|469.1|465|469.32|465.22|469.35|465.25|468.97|464.87|17
1635773510000|2021-11-01 13:31:50|469.38|465.28|469.42|465.32|469.52|465.42|469.26|465.16|21
1635773520000|2021-11-01 13:32:00|469.49|465.39|469.28|465.18|469.49|465.39|469.25|465.15|22
1635773530000|2021-11-01 13:32:10|469.25|465.15|469.46|465.36|469.48|465.38|469.25|465.15|14
1635773540000|2021-11-01 13:32:20|469.35|465.25|469.24|465.14|469.39|465.29|469.21|465.11|9
1635773550000|2021-11-01 13:32:30|469.16|465.06|469.36|465.26|469.38|465.28|469.16|465.06|13
1635773560000|2021-11-01 13:32:40|469.37|465.27|469.44|465.34|469.44|465.34|469.35|465.25|11
1635773570000|2021-11-01 13:32:50|469.41|465.31|469.51|465.41|469.6|465.5|469.39|465.29|28
1635773580000|2021-11-01 13:33:00|469.52|465.42|469.59|465.49|469.6|465.5|469.49|465.39|20
1635773590000|2021-11-01 13:33:10|469.6|465.5|469.67|465.57|469.75|465.65|469.46|465.36|16
1635773600000|2021-11-01 13:33:20|469.59|465.49|469.56|465.46|469.71|465.61|469.48|465.38|15
1635773610000|2021-11-01 13:33:30|469.7|465.6|469.45|465.35|469.72|465.62|469.45|465.35|18
1635773620000|2021-11-01 13:33:40|469.52|465.42|468.69|464.59|469.61|465.51|468.64|464.54|34
1635773630000|2021-11-01 13:33:50|468.54|464.44|468.42|464.32|468.56|464.46|468.28|464.18|16
1635773640000|2021-11-01 13:34:00|468.47|464.37|468.65|464.55|468.67|464.57|468.47|464.37|14
1635773650000|2021-11-01 13:34:10|468.61|464.51|468.75|464.65|469.09|464.99|468.61|464.51|27
1635773660000|2021-11-01 13:34:20|468.8|464.7|468.52|464.42|469.04|464.94|468.52|464.42|29
1635773670000|2021-11-01 13:34:30|468.54|464.44|468.2|464.1|468.54|464.44|468.19|464.09|6
1635773680000|2021-11-01 13:34:40|468.22|464.12|468.3|464.2|468.3|464.2|468.2|464.1|6
1635773690000|2021-11-01 13:34:50|468.31|464.21|468.35|464.25|468.46|464.36|468.3|464.2|15
1635773700000|2021-11-01 13:35:00|468.5|464.4|468.34|464.24|468.5|464.4|468.3|464.2|12
1635773710000|2021-11-01 13:35:10|468.3|464.2|468.33|464.23|468.33|464.23|468.23|464.13|10
1635773720000|2021-11-01 13:35:20|468.31|464.21|468.36|464.26|468.36|464.26|468.26|464.16|11
1635773730000|2021-11-01 13:35:30|468.45|464.35|468.47|464.37|468.47|464.37|468.42|464.32|5
1635773740000|2021-11-01 13:35:40|468.48|464.38|468.53|464.43|468.57|464.47|468.48|464.38|6
1635773750000|2021-11-01 13:35:50|468.56|464.46|468.72|464.62|468.72|464.62|468.51|464.41|12
1635773760000|2021-11-01 13:36:00|468.62|464.52|468.55|464.45|468.67|464.57|468.44|464.34|20
1635773770000|2021-11-01 13:36:10|468.54|464.44|468.37|464.27|468.63|464.53|468.37|464.27|28
1635773780000|2021-11-01 13:36:20|468.4|464.3|468.32|464.22|468.41|464.31|468.32|464.22|18
1635773790000|2021-11-01 13:36:30|468.33|464.23|468.43|464.33|468.56|464.46|468.3|464.2|15
1635773800000|2021-11-01 13:36:40|468.4|464.3|468.42|464.32|468.42|464.32|468.37|464.27|10
1635773810000|2021-11-01 13:36:50|468.4|464.3|468.59|464.49|468.6|464.5|468.31|464.21|18
1635773820000|2021-11-01 13:37:00|468.63|464.53|468.74|464.64|468.74|464.64|468.6|464.5|16
1635773830000|2021-11-01 13:37:10|468.87|464.77|468.74|464.64|468.88|464.78|468.74|464.64|7
1635773840000|2021-11-01 13:37:20|468.69|464.59|468.64|464.54|468.74|464.64|468.61|464.51|16
1635773850000|2021-11-01 13:37:30|468.63|464.53|468.75|464.65|468.75|464.65|468.6|464.5|8
1635773860000|2021-11-01 13:37:40|468.81|464.71|468.65|464.55|468.82|464.72|468.62|464.52|13
1635773870000|2021-11-01 13:37:50|468.64|464.54|468.29|464.19|468.83|464.73|468.29|464.19|26
1635773880000|2021-11-01 13:38:00|468.28|464.18|468.39|464.29|468.39|464.29|468.04|463.94|24
1635773890000|2021-11-01 13:38:10|468.42|464.32|468.75|464.65|468.75|464.65|468.4|464.3|22
1635773900000|2021-11-01 13:38:20|468.96|464.86|468.7|464.6|468.97|464.87|468.7|464.6|24
1635773910000|2021-11-01 13:38:30|468.71|464.61|469|464.9|469|464.9|468.71|464.61|20
1635773920000|2021-11-01 13:38:40|468.98|464.88|468.98|464.88|469.01|464.91|468.96|464.86|7
1635773930000|2021-11-01 13:38:50|469.01|464.91|469.02|464.92|469.02|464.92|468.95|464.85|10
1635773940000|2021-11-01 13:39:00|469.04|464.94|469.11|465.01|469.19|465.09|468.99|464.89|18
1635773950000|2021-11-01 13:39:10|469.18|465.08|468.98|464.88|469.18|465.08|468.95|464.85|23
1635773960000|2021-11-01 13:39:20|468.99|464.89|468.87|464.77|469.02|464.92|468.83|464.73|22
1635773970000|2021-11-01 13:39:30|468.82|464.72|469.02|464.92|469.02|464.92|468.8|464.7|24
1635773980000|2021-11-01 13:39:40|468.99|464.89|468.99|464.89|469.06|464.96|468.98|464.88|13
1635773990000|2021-11-01 13:39:50|468.96|464.86|468.94|464.84|469.01|464.91|468.9|464.8|22
1635774000000|2021-11-01 13:40:00|468.9|464.8|468.86|464.76|468.9|464.8|468.85|464.75|12
1635774010000|2021-11-01 13:40:10|468.85|464.75|468.82|464.72|468.97|464.87|468.8|464.7|18
1635774020000|2021-11-01 13:40:20|468.81|464.71|468.82|464.72|468.83|464.73|468.8|464.7|7
1635774030000|2021-11-01 13:40:30|468.8|464.7|468.73|464.63|468.84|464.74|468.65|464.55|14
1635774040000|2021-11-01 13:40:40|468.72|464.62|468.69|464.59|468.72|464.62|468.68|464.58|12
1635774050000|2021-11-01 13:40:50|468.68|464.58|468.56|464.46|468.74|464.64|468.44|464.34|18
1635774060000|2021-11-01 13:41:00|468.6|464.5|468.39|464.29|468.68|464.58|468.39|464.29|16
1635774070000|2021-11-01 13:41:10|468.38|464.28|468.33|464.23|468.38|464.28|468.33|464.23|14
1635774080000|2021-11-01 13:41:20|468.34|464.24|468.45|464.35|468.47|464.37|468.3|464.2|20
1635774090000|2021-11-01 13:41:30|468.46|464.36|467.98|463.88|468.49|464.39|467.88|463.78|31
1635774100000|2021-11-01 13:41:40|467.99|463.89|467.92|463.82|468|463.9|467.92|463.82|14
1635774110000|2021-11-01 13:41:50|468.05|463.95|468.2|464.1|468.33|464.23|467.99|463.89|19
1635774120000|2021-11-01 13:42:00|468.26|464.16|467.9|463.8|468.44|464.34|467.86|463.76|32
1635774130000|2021-11-01 13:42:10|467.91|463.81|468.56|464.46|468.56|464.46|467.83|463.73|24
1635774140000|2021-11-01 13:42:20|468.59|464.49|468.46|464.36|468.64|464.54|468.38|464.28|25
1635774150000|2021-11-01 13:42:30|468.52|464.42|468.45|464.35|468.52|464.42|468.27|464.17|28
1635774160000|2021-11-01 13:42:40|468.4|464.3|468.63|464.53|468.65|464.55|468.33|464.23|22
1635774170000|2021-11-01 13:42:50|468.65|464.55|468.67|464.57|468.68|464.58|468.65|464.55|4
1635774180000|2021-11-01 13:43:00|468.65|464.55|468.47|464.37|468.65|464.55|468.44|464.34|18
1635774190000|2021-11-01 13:43:10|468.51|464.41|468.35|464.25|468.61|464.51|468.32|464.22|27
1635774200000|2021-11-01 13:43:20|468.36|464.26|468.35|464.25|468.4|464.3|468.28|464.18|18
1635774210000|2021-11-01 13:43:30|468.4|464.3|468.31|464.21|468.42|464.32|468.28|464.18|21
1635774220000|2021-11-01 13:43:40|468.27|464.17|468.09|463.99|468.27|464.17|468.08|463.98|18
1635774230000|2021-11-01 13:43:50|468.08|463.98|468|463.9|468.08|463.98|467.97|463.87|13
1635774240000|2021-11-01 13:44:00|467.99|463.89|467.94|463.84|468.05|463.95|467.88|463.78|15
1635774250000|2021-11-01 13:44:10|467.95|463.85|467.93|463.83|467.95|463.85|467.85|463.75|22
1635774260000|2021-11-01 13:44:20|467.94|463.84|467.96|463.86|467.99|463.89|467.93|463.83|7
1635774270000|2021-11-01 13:44:30|467.97|463.87|468.1|464|468.17|464.07|467.95|463.85|19
1635774280000|2021-11-01 13:44:40|468.09|463.99|468.38|464.28|468.45|464.35|468.02|463.92|26
1635774290000|2021-11-01 13:44:50|468.39|464.29|468.33|464.23|468.39|464.29|468.22|464.12|21
1635774300000|2021-11-01 13:45:00|468.38|464.28|468.52|464.42|468.6|464.5|468.38|464.28|18
1635774310000|2021-11-01 13:45:10|468.61|464.51|468.55|464.45|468.63|464.53|468.46|464.36|20
1635774320000|2021-11-01 13:45:20|468.51|464.41|468.68|464.58|468.68|464.58|468.49|464.39|10
1635774330000|2021-11-01 13:45:30|468.69|464.59|468.77|464.67|468.77|464.67|468.68|464.58|8
1635774340000|2021-11-01 13:45:40|468.72|464.62|468.59|464.49|468.77|464.67|468.57|464.47|17
1635774350000|2021-11-01 13:45:50|468.55|464.45|468.62|464.52|468.81|464.71|468.55|464.45|20
1635774360000|2021-11-01 13:46:00|468.61|464.51|468.58|464.48|468.61|464.51|468.52|464.42|19
1635774370000|2021-11-01 13:46:10|468.57|464.47|468.4|464.3|468.57|464.47|468.38|464.28|15
1635774380000|2021-11-01 13:46:20|468.39|464.29|468.39|464.29|468.4|464.3|468.36|464.26|11
1635774390000|2021-11-01 13:46:30|468.38|464.28|468.32|464.22|468.38|464.28|468.32|464.22|7
1635774400000|2021-11-01 13:46:40|468.26|464.16|468.21|464.11|468.27|464.17|468.2|464.1|10
1635774410000|2021-11-01 13:46:50|468.2|464.1|468.14|464.04|468.24|464.14|468.08|463.98|14
1635774420000|2021-11-01 13:47:00|468.15|464.05|468.46|464.36|468.66|464.56|468.15|464.05|23
1635774430000|2021-11-01 13:47:10|468.5|464.4|468.43|464.33|468.5|464.4|468.28|464.18|6
1635774440000|2021-11-01 13:47:20|468.34|464.24|468.34|464.24|468.34|464.24|468.22|464.12|11
1635774450000|2021-11-01 13:47:30|468.35|464.25|468.03|463.93|468.49|464.39|468.02|463.92|20
1635774460000|2021-11-01 13:47:40|468.06|463.96|467.95|463.85|468.06|463.96|467.91|463.81|17
1635774470000|2021-11-01 13:47:50|467.97|463.87|468.03|463.93|468.05|463.95|467.95|463.85|16
1635774480000|2021-11-01 13:48:00|468.04|463.94|468.12|464.02|468.17|464.07|468.02|463.92|15
1635774490000|2021-11-01 13:48:10|468.07|463.97|467.87|463.77|468.08|463.98|467.86|463.76|11
1635774500000|2021-11-01 13:48:20|467.8|463.7|467.57|463.47|467.84|463.74|467.56|463.46|27
1635774510000|2021-11-01 13:48:30|467.56|463.46|467.34|463.24|467.56|463.46|467.34|463.24|19
1635774520000|2021-11-01 13:48:40|467.27|463.17|466.84|462.74|467.31|463.21|466.7|462.6|32
1635774530000|2021-11-01 13:48:50|466.85|462.75|467.32|463.22|467.32|463.22|466.85|462.75|28
1635774540000|2021-11-01 13:49:00|467.3|463.2|467.13|463.03|467.36|463.26|467.12|463.02|19
1635774550000|2021-11-01 13:49:10|467.14|463.04|466.87|462.77|467.21|463.11|466.79|462.69|18
1635774560000|2021-11-01 13:49:20|466.91|462.81|467.03|462.93|467.03|462.93|466.84|462.74|10
1635774570000|2021-11-01 13:49:30|467.01|462.91|467.25|463.15|467.25|463.15|466.9|462.8|23
1635774580000|2021-11-01 13:49:40|467.2|463.1|466.99|462.89|467.31|463.21|466.95|462.85|24
1635774590000|2021-11-01 13:49:50|467.03|462.93|466.65|462.55|467.03|462.93|466.57|462.47|27
1635774600000|2021-11-01 13:50:00|466.67|462.57|466.57|462.47|466.68|462.58|466.54|462.44|15
1635774610000|2021-11-01 13:50:10|466.58|462.48|466.69|462.59|466.83|462.73|466.4|462.3|22
1635774620000|2021-11-01 13:50:20|466.83|462.73|466.72|462.62|466.87|462.77|466.65|462.55|19
1635774630000|2021-11-01 13:50:30|466.76|462.66|466.88|462.78|466.89|462.79|466.59|462.49|21
1635774640000|2021-11-01 13:50:40|466.89|462.79|466.77|462.67|466.93|462.83|466.77|462.67|17
1635774650000|2021-11-01 13:50:50|466.76|462.66|466.79|462.69|466.92|462.82|466.75|462.65|13
1635774660000|2021-11-01 13:51:00|466.8|462.7|467.01|462.91|467.02|462.92|466.8|462.7|14
1635774670000|2021-11-01 13:51:10|467|462.9|467.03|462.93|467.03|462.93|467|462.9|5
1635774680000|2021-11-01 13:51:20|467.05|462.95|467.28|463.18|467.48|463.38|467.05|462.95|26
1635774690000|2021-11-01 13:51:30|467.29|463.19|467.24|463.14|467.29|463.19|467.21|463.11|14
1635774700000|2021-11-01 13:51:40|467.3|463.2|467.72|463.62|467.89|463.79|467.3|463.2|26
1635774710000|2021-11-01 13:51:50|467.73|463.63|467.74|463.64|467.91|463.81|467.63|463.53|29
1635774720000|2021-11-01 13:52:00|467.72|463.62|467.61|463.51|467.75|463.65|467.57|463.47|21
1635774730000|2021-11-01 13:52:10|467.63|463.53|467.64|463.54|467.64|463.54|467.59|463.49|17
1635774740000|2021-11-01 13:52:20|467.62|463.52|467.62|463.52|467.64|463.54|467.62|463.52|3
1635774750000|2021-11-01 13:52:30|467.6|463.5|467.83|463.73|467.94|463.84|467.6|463.5|16
1635774760000|2021-11-01 13:52:40|467.84|463.74|467.89|463.79|467.89|463.79|467.78|463.68|13
1635774770000|2021-11-01 13:52:50|467.81|463.71|468.41|464.31|468.45|464.35|467.81|463.71|17
1635774780000|2021-11-01 13:53:00|468.44|464.34|468.25|464.15|468.51|464.41|468.24|464.14|19
1635774790000|2021-11-01 13:53:10|468.23|464.13|468.46|464.36|468.48|464.38|468.23|464.13|21
1635774800000|2021-11-01 13:53:20|468.47|464.37|468.5|464.4|468.51|464.41|468.47|464.37|7
1635774810000|2021-11-01 13:53:30|468.51|464.41|468.56|464.46|468.56|464.46|468.43|464.33|19
1635774820000|2021-11-01 13:53:40|468.51|464.41|468.53|464.43|468.56|464.46|468.49|464.39|11
1635774830000|2021-11-01 13:53:50|468.55|464.45|468.47|464.37|468.56|464.46|468.43|464.33|12
1635774840000|2021-11-01 13:54:00|468.48|464.38|468.52|464.42|468.62|464.52|468.41|464.31|22
1635774850000|2021-11-01 13:54:10|468.56|464.46|468.6|464.5|468.63|464.53|468.48|464.38|15
1635774860000|2021-11-01 13:54:20|468.57|464.47|468.6|464.5|468.7|464.6|468.57|464.47|11
1635774870000|2021-11-01 13:54:30|468.59|464.49|468.56|464.46|468.74|464.64|468.56|464.46|9
1635774880000|2021-11-01 13:54:40|468.53|464.43|468.6|464.5|468.65|464.55|468.53|464.43|10
1635774890000|2021-11-01 13:54:50|468.58|464.48|468.58|464.48|468.58|464.48|468.58|464.48|1
1635774900000|2021-11-01 13:55:00|468.6|464.5|468.97|464.87|469.19|465.09|468.6|464.5|25
1635774910000|2021-11-01 13:55:10|469|464.9|468.72|464.62|469|464.9|468.72|464.62|17
1635774920000|2021-11-01 13:55:20|468.76|464.66|468.86|464.76|469.01|464.91|468.76|464.66|27
1635774930000|2021-11-01 13:55:30|468.85|464.75|468.58|464.48|468.89|464.79|468.55|464.45|29
1635774940000|2021-11-01 13:55:40|468.54|464.44|468.72|464.62|468.72|464.62|468.5|464.4|21
1635774950000|2021-11-01 13:55:50|468.71|464.61|469.05|464.95|469.06|464.96|468.67|464.57|17
1635774960000|2021-11-01 13:56:00|469.08|464.98|468.36|464.26|469.08|464.98|468.36|464.26|32
1635774970000|2021-11-01 13:56:10|468.34|464.24|468.04|463.94|468.34|464.24|468.04|463.94|20
1635774980000|2021-11-01 13:56:20|468.01|463.91|468.36|464.26|468.42|464.32|468.01|463.91|24
1635774990000|2021-11-01 13:56:30|468.33|464.23|468.05|463.95|468.35|464.25|468.05|463.95|19
1635775000000|2021-11-01 13:56:40|468.17|464.07|468.01|463.91|468.23|464.13|468.01|463.91|22
1635775010000|2021-11-01 13:56:50|468.02|463.92|468.3|464.2|468.45|464.35|468.02|463.92|20
1635775020000|2021-11-01 13:57:00|468.34|464.24|468.14|464.04|468.35|464.25|468.1|464|12
1635775030000|2021-11-01 13:57:10|468.11|464.01|468.16|464.06|468.31|464.21|468.11|464.01|9
1635775040000|2021-11-01 13:57:20|468.21|464.11|467.85|463.75|468.38|464.28|467.85|463.75|18
1635775050000|2021-11-01 13:57:30|467.96|463.86|467.68|463.58|467.98|463.88|467.68|463.58|14
1635775060000|2021-11-01 13:57:40|467.69|463.59|467.51|463.41|467.7|463.6|467.45|463.35|19
1635775070000|2021-11-01 13:57:50|467.52|463.42|467.5|463.4|467.6|463.5|467.46|463.36|24
1635775080000|2021-11-01 13:58:00|467.57|463.47|467.86|463.76|467.86|463.76|467.57|463.47|23
1635775090000|2021-11-01 13:58:10|467.9|463.8|467.76|463.66|467.97|463.87|467.65|463.55|22
1635775100000|2021-11-01 13:58:20|467.73|463.63|467.83|463.73|467.93|463.83|467.66|463.56|18
1635775110000|2021-11-01 13:58:30|467.84|463.74|467.71|463.61|467.84|463.74|467.71|463.61|13
1635775120000|2021-11-01 13:58:40|467.72|463.62|467.66|463.56|467.72|463.62|467.62|463.52|17
1635775130000|2021-11-01 13:58:50|467.69|463.59|467.77|463.67|467.77|463.67|467.65|463.55|12
1635775140000|2021-11-01 13:59:00|467.65|463.55|468.03|463.93|468.03|463.93|467.65|463.55|20
1635775150000|2021-11-01 13:59:10|467.96|463.86|467.87|463.77|468|463.9|467.8|463.7|11
1635775160000|2021-11-01 13:59:20|467.83|463.73|467.87|463.77|467.92|463.82|467.75|463.65|20
1635775170000|2021-11-01 13:59:30|467.94|463.84|467.98|463.88|467.98|463.88|467.84|463.74|7
1635775180000|2021-11-01 13:59:40|467.87|463.77|467.99|463.89|468.05|463.95|467.82|463.72|23
1635775190000|2021-11-01 13:59:50|467.89|463.79|467.91|463.81|468.04|463.94|467.89|463.79|18
1635775200000|2021-11-01 14:00:00|467.9|463.8|467.98|463.88|467.98|463.88|467.8|463.7|21
1635775210000|2021-11-01 14:00:10|467.96|463.86|468.02|463.92|468.17|464.07|467.88|463.78|21
1635775220000|2021-11-01 14:00:20|468.03|463.93|468.35|464.25|468.35|464.25|468.03|463.93|18
1635775230000|2021-11-01 14:00:30|468.33|464.23|468.18|464.08|468.44|464.34|468.16|464.06|27
1635775240000|2021-11-01 14:00:40|468.17|464.07|467.59|463.49|468.17|464.07|467.58|463.48|22
1635775250000|2021-11-01 14:00:50|467.58|463.48|467.94|463.84|468.03|463.93|467.56|463.46|25
1635775260000|2021-11-01 14:01:00|467.93|463.83|467.81|463.71|467.98|463.88|467.77|463.67|17
1635775270000|2021-11-01 14:01:10|467.86|463.76|467.82|463.72|467.97|463.87|467.66|463.56|20
1635775280000|2021-11-01 14:01:20|467.9|463.8|467.73|463.63|467.98|463.88|467.72|463.62|12
1635775290000|2021-11-01 14:01:30|467.74|463.64|467.69|463.59|467.76|463.66|467.67|463.57|6
1635775300000|2021-11-01 14:01:40|467.71|463.61|467.82|463.72|467.82|463.72|467.69|463.59|10
1635775310000|2021-11-01 14:01:50|467.91|463.81|467.72|463.62|467.91|463.81|467.7|463.6|16
1635775320000|2021-11-01 14:02:00|467.79|463.69|467.7|463.6|467.8|463.7|467.7|463.6|24
1635775330000|2021-11-01 14:02:10|467.68|463.58|467.73|463.63|467.73|463.63|467.66|463.56|17
1635775340000|2021-11-01 14:02:20|467.71|463.61|467.68|463.58|467.82|463.72|467.64|463.54|18
1635775350000|2021-11-01 14:02:30|467.72|463.62|467.35|463.25|467.85|463.75|467.32|463.22|27
1635775360000|2021-11-01 14:02:40|467.32|463.22|467.36|463.26|467.37|463.27|467.32|463.22|12
1635775370000|2021-11-01 14:02:50|467.35|463.25|466.84|462.74|467.36|463.26|466.81|462.71|20
1635775380000|2021-11-01 14:03:00|466.86|462.76|466.84|462.74|466.91|462.81|466.82|462.72|19
1635775390000|2021-11-01 14:03:10|466.85|462.75|466.79|462.69|466.85|462.75|466.65|462.55|17
1635775400000|2021-11-01 14:03:20|466.75|462.65|466.43|462.33|466.8|462.7|466.42|462.32|16
1635775410000|2021-11-01 14:03:30|466.37|462.27|466.27|462.17|466.4|462.3|466.27|462.17|11
1635775420000|2021-11-01 14:03:40|466.22|462.12|466.29|462.19|466.39|462.29|466.16|462.06|18
1635775430000|2021-11-01 14:03:50|466.32|462.22|466.44|462.34|466.52|462.42|466.31|462.21|18
1635775440000|2021-11-01 14:04:00|466.4|462.3|466.7|462.6|466.77|462.67|466.4|462.3|23
1635775450000|2021-11-01 14:04:10|466.67|462.57|466.3|462.2|466.67|462.57|466.3|462.2|23
1635775460000|2021-11-01 14:04:20|466.42|462.32|466.68|462.58|466.7|462.6|466.42|462.32|16
1635775470000|2021-11-01 14:04:30|466.65|462.55|466.6|462.5|466.78|462.68|466.6|462.5|20
1635775480000|2021-11-01 14:04:40|466.58|462.48|466.32|462.22|466.58|462.48|466.32|462.22|16
1635775490000|2021-11-01 14:04:50|466.31|462.21|466.55|462.45|466.55|462.45|466.27|462.17|17
1635775500000|2021-11-01 14:05:00|466.54|462.44|467.33|463.23|467.33|463.23|466.54|462.44|12
1635775510000|2021-11-01 14:05:10|467.3|463.2|467.18|463.08|467.4|463.3|467.12|463.02|32
1635775520000|2021-11-01 14:05:20|467.34|463.24|467.09|462.99|467.35|463.25|467.09|462.99|8
1635775530000|2021-11-01 14:05:30|467.24|463.14|467.38|463.28|467.38|463.28|467.21|463.11|25
1635775540000|2021-11-01 14:05:40|467.39|463.29|467.2|463.1|467.39|463.29|467.19|463.09|14
1635775550000|2021-11-01 14:05:50|467.18|463.08|467.13|463.03|467.2|463.1|467.1|463|17
1635775560000|2021-11-01 14:06:00|467.15|463.05|467.14|463.04|467.24|463.14|467.14|463.04|14
1635775570000|2021-11-01 14:06:10|467.16|463.06|467.21|463.11|467.24|463.14|467.16|463.06|5
1635775580000|2021-11-01 14:06:20|467.22|463.12|467.2|463.1|467.25|463.15|467.19|463.09|13
1635775590000|2021-11-01 14:06:30|467.18|463.08|466.71|462.61|467.18|463.08|466.71|462.61|12
1635775600000|2021-11-01 14:06:40|466.64|462.54|466.84|462.74|466.9|462.8|466.6|462.5|15
1635775610000|2021-11-01 14:06:50|466.86|462.76|466.88|462.78|466.92|462.82|466.83|462.73|9
1635775620000|2021-11-01 14:07:00|466.85|462.75|466.75|462.65|466.94|462.84|466.75|462.65|18
1635775630000|2021-11-01 14:07:10|466.72|462.62|466.65|462.55|466.81|462.71|466.62|462.52|27
1635775640000|2021-11-01 14:07:20|466.68|462.58|466.56|462.46|466.74|462.64|466.56|462.46|18
1635775650000|2021-11-01 14:07:30|466.57|462.47|466.55|462.45|466.61|462.51|466.46|462.36|10
1635775660000|2021-11-01 14:07:40|466.56|462.46|466.64|462.54|466.64|462.54|466.51|462.41|17
1635775670000|2021-11-01 14:07:50|466.72|462.62|466.59|462.49|466.72|462.62|466.54|462.44|7
1635775680000|2021-11-01 14:08:00|466.6|462.5|466.66|462.56|466.67|462.57|466.54|462.44|16
1635775690000|2021-11-01 14:08:10|466.67|462.57|466.6|462.5|466.67|462.57|466.54|462.44|8
1635775700000|2021-11-01 14:08:20|466.61|462.51|466.52|462.42|466.68|462.58|466.52|462.42|12
1635775710000|2021-11-01 14:08:30|466.54|462.44|466.42|462.32|466.54|462.44|466.42|462.32|6
1635775720000|2021-11-01 14:08:40|466.3|462.2|466.29|462.19|466.41|462.31|466.29|462.19|10
1635775730000|2021-11-01 14:08:50|466.28|462.18|466.24|462.14|466.4|462.3|466.15|462.05|17
1635775740000|2021-11-01 14:09:00|466.33|462.23|466.1|462|466.33|462.23|466.07|461.97|12
1635775750000|2021-11-01 14:09:10|466.08|461.98|466.17|462.07|466.24|462.14|466.08|461.98|13
1635775760000|2021-11-01 14:09:20|466.12|462.02|466.27|462.17|466.33|462.23|466.12|462.02|8
1635775770000|2021-11-01 14:09:30|466.22|462.12|466.4|462.3|466.47|462.37|466.15|462.05|17
1635775780000|2021-11-01 14:09:40|466.56|462.46|466.8|462.7|466.81|462.71|466.56|462.46|19
1635775790000|2021-11-01 14:09:50|466.78|462.68|466.7|462.6|466.87|462.77|466.7|462.6|14
1635775800000|2021-11-01 14:10:00|466.71|462.61|466.6|462.5|466.72|462.62|466.47|462.37|23
1635775810000|2021-11-01 14:10:10|466.61|462.51|466.45|462.35|466.62|462.52|466.39|462.29|24
1635775820000|2021-11-01 14:10:20|466.4|462.3|466.2|462.1|466.4|462.3|466.2|462.1|15
1635775830000|2021-11-01 14:10:30|466.25|462.15|466.36|462.26|466.36|462.26|466.25|462.15|8
1635775840000|2021-11-01 14:10:40|466.35|462.25|466.34|462.24|466.45|462.35|466.32|462.22|12
1635775850000|2021-11-01 14:10:50|466.35|462.25|466.59|462.49|466.59|462.49|466.31|462.21|16
1635775860000|2021-11-01 14:11:00|466.56|462.46|466.65|462.55|466.65|462.55|466.43|462.33|26
1635775870000|2021-11-01 14:11:10|466.61|462.51|466.64|462.54|466.66|462.56|466.52|462.42|7
1635775880000|2021-11-01 14:11:20|466.65|462.55|466.43|462.33|466.65|462.55|466.41|462.31|21
1635775890000|2021-11-01 14:11:30|466.42|462.32|466.28|462.18|466.47|462.37|466.26|462.16|24
1635775900000|2021-11-01 14:11:40|466.31|462.21|466.37|462.27|466.39|462.29|466.28|462.18|17
1635775910000|2021-11-01 14:11:50|466.38|462.28|466.25|462.15|466.42|462.32|466.18|462.08|19
1635775920000|2021-11-01 14:12:00|466.24|462.14|466.32|462.22|466.35|462.25|466.18|462.08|18
1635775930000|2021-11-01 14:12:10|466.23|462.13|466.24|462.14|466.24|462.14|466.23|462.13|6
1635775940000|2021-11-01 14:12:20|466.23|462.13|466.26|462.16|466.26|462.16|466.18|462.08|17
1635775950000|2021-11-01 14:12:30|466.22|462.12|466.35|462.25|466.41|462.31|466.22|462.12|16
1635775960000|2021-11-01 14:12:40|466.36|462.26|466.3|462.2|466.36|462.26|466.22|462.12|14
1635775970000|2021-11-01 14:12:50|466.37|462.27|466.38|462.28|466.43|462.33|466.33|462.23|15
1635775980000|2021-11-01 14:13:00|466.42|462.32|466.25|462.15|466.42|462.32|466.25|462.15|17
1635775990000|2021-11-01 14:13:10|466.24|462.14|466.11|462.01|466.25|462.15|466.11|462.01|3
1635776000000|2021-11-01 14:13:20|466.17|462.07|465.32|461.22|466.31|462.21|465.32|461.22|21
1635776010000|2021-11-01 14:13:30|465.26|461.16|465.15|461.05|465.26|461.16|464.15|460.05|32
1635776020000|2021-11-01 14:13:40|465.05|460.95|465.62|461.52|465.63|461.53|465.05|460.95|29
1635776030000|2021-11-01 14:13:50|465.63|461.53|465.38|461.28|465.71|461.61|465.32|461.22|28
1635776040000|2021-11-01 14:14:00|465.3|461.2|465.13|461.03|465.37|461.27|465.08|460.98|27
1635776050000|2021-11-01 14:14:10|465.01|460.91|465.05|460.95|465.11|461.01|464.88|460.78|23
1635776060000|2021-11-01 14:14:20|465.09|460.99|464.65|460.55|465.09|460.99|464.64|460.54|25
1635776070000|2021-11-01 14:14:30|464.61|460.51|464.63|460.53|464.65|460.55|464.56|460.46|7
1635776080000|2021-11-01 14:14:40|464.6|460.5|464.83|460.73|464.83|460.73|464.6|460.5|19
1635776090000|2021-11-01 14:14:50|464.84|460.74|464.73|460.63|464.86|460.76|464.7|460.6|18
1635776100000|2021-11-01 14:15:00|464.74|460.64|464.82|460.72|464.87|460.77|464.65|460.55|24
1635776110000|2021-11-01 14:15:10|464.9|460.8|464.84|460.74|465|460.9|464.79|460.69|17
1635776120000|2021-11-01 14:15:20|464.79|460.69|464.53|460.43|464.9|460.8|464.52|460.42|21
1635776130000|2021-11-01 14:15:30|464.55|460.45|464.5|460.4|464.55|460.45|464.49|460.39|14
1635776140000|2021-11-01 14:15:40|464.58|460.48|464.83|460.73|464.87|460.77|464.58|460.48|17
1635776150000|2021-11-01 14:15:50|464.88|460.78|465.09|460.99|465.09|460.99|464.81|460.71|14
1635776160000|2021-11-01 14:16:00|465.11|461.01|465.12|461.02|465.21|461.11|465.09|460.99|14
1635776170000|2021-11-01 14:16:10|465.13|461.03|465.13|461.03|465.14|461.04|465.1|461|14
1635776180000|2021-11-01 14:16:20|465.1|461|465.16|461.06|465.17|461.07|465.1|461|14
1635776190000|2021-11-01 14:16:30|465.14|461.04|465.18|461.08|465.21|461.11|465.12|461.02|9
1635776200000|2021-11-01 14:16:40|465.21|461.11|465.46|461.36|465.53|461.43|465.18|461.08|12
1635776210000|2021-11-01 14:16:50|465.55|461.45|465.55|461.45|465.6|461.5|465.48|461.38|14
1635776220000|2021-11-01 14:17:00|465.61|461.51|465.5|461.4|465.61|461.51|465.4|461.3|13
1635776230000|2021-11-01 14:17:10|465.48|461.38|465.59|461.49|465.59|461.49|465.43|461.33|15
1635776240000|2021-11-01 14:17:20|465.64|461.54|465.02|460.92|465.64|461.54|464.94|460.84|19
1635776250000|2021-11-01 14:17:30|465.05|460.95|465.22|461.12|465.25|461.15|465.03|460.93|19
1635776260000|2021-11-01 14:17:40|465.17|461.07|464.8|460.7|465.17|461.07|464.8|460.7|21
1635776270000|2021-11-01 14:17:50|464.79|460.69|464.73|460.63|464.82|460.72|464.62|460.52|21
1635776280000|2021-11-01 14:18:00|464.71|460.61|464.59|460.49|464.71|460.61|464.55|460.45|16
1635776290000|2021-11-01 14:18:10|464.69|460.59|464.61|460.51|464.69|460.59|464.54|460.44|19
1635776300000|2021-11-01 14:18:20|464.59|460.49|464.59|460.49|464.69|460.59|464.4|460.3|21
1635776310000|2021-11-01 14:18:30|464.51|460.41|464.83|460.73|464.83|460.73|464.48|460.38|21
1635776320000|2021-11-01 14:18:40|464.73|460.63|464.77|460.67|464.77|460.67|464.67|460.57|14
1635776330000|2021-11-01 14:18:50|464.79|460.69|464.69|460.59|464.79|460.69|464.67|460.57|14
1635776340000|2021-11-01 14:19:00|464.66|460.56|464.66|460.56|464.68|460.58|464.63|460.53|10
1635776350000|2021-11-01 14:19:10|464.67|460.57|464.66|460.56|464.68|460.58|464.56|460.46|11
1635776360000|2021-11-01 14:19:20|464.51|460.41|464.61|460.51|464.61|460.51|464.51|460.41|9
1635776370000|2021-11-01 14:19:30|464.56|460.46|464.63|460.53|464.63|460.53|464.53|460.43|7
1635776380000|2021-11-01 14:19:40|464.53|460.43|464.12|460.02|464.65|460.55|463.85|459.75|24
1635776390000|2021-11-01 14:19:50|464.14|460.04|464.24|460.14|464.29|460.19|464.05|459.95|19
1635776400000|2021-11-01 14:20:00|464.23|460.13|464.33|460.23|464.34|460.24|464.2|460.1|13
1635776410000|2021-11-01 14:20:10|464.34|460.24|464.36|460.26|464.38|460.28|464.34|460.24|3
1635776420000|2021-11-01 14:20:20|464.37|460.27|464.61|460.51|464.61|460.51|464.36|460.26|10
1635776430000|2021-11-01 14:20:30|464.66|460.56|464.76|460.66|464.76|460.66|464.65|460.55|6
1635776440000|2021-11-01 14:20:40|464.8|460.7|464.5|460.4|464.8|460.7|464.35|460.25|21
1635776450000|2021-11-01 14:20:50|464.51|460.41|464.5|460.4|464.52|460.42|464.41|460.31|9
1635776460000|2021-11-01 14:21:00|464.48|460.38|464.59|460.49|464.59|460.49|464.47|460.37|12
1635776470000|2021-11-01 14:21:10|464.58|460.48|464.77|460.67|464.77|460.67|464.57|460.47|18
1635776480000|2021-11-01 14:21:20|464.76|460.66|464.78|460.68|464.78|460.68|464.76|460.66|3
1635776490000|2021-11-01 14:21:30|464.76|460.66|464.89|460.79|464.94|460.84|464.75|460.65|18
1635776500000|2021-11-01 14:21:40|464.88|460.78|465.26|461.16|465.26|461.16|464.88|460.78|12
1635776510000|2021-11-01 14:21:50|465.27|461.17|465|460.9|465.27|461.17|465|460.9|8
1635776520000|2021-11-01 14:22:00|465.11|461.01|465.21|461.11|465.25|461.15|465|460.9|16
1635776530000|2021-11-01 14:22:10|465.07|460.97|465.17|461.07|465.18|461.08|465.07|460.97|4
1635776540000|2021-11-01 14:22:20|464.9|460.8|465.12|461.02|465.14|461.04|464.9|460.8|5
1635776550000|2021-11-01 14:22:30|465.03|460.93|464.86|460.76|465.03|460.93|464.75|460.65|16
1635776560000|2021-11-01 14:22:40|464.84|460.74|464.84|460.74|464.84|460.74|464.84|460.74|1
1635776570000|2021-11-01 14:22:50|464.9|460.8|464.74|460.64|464.9|460.8|464.7|460.6|6
1635776580000|2021-11-01 14:23:00|464.67|460.57|464.58|460.48|464.77|460.67|464.54|460.44|15
1635776590000|2021-11-01 14:23:10|464.56|460.46|464.59|460.49|464.76|460.66|464.56|460.46|18
1635776600000|2021-11-01 14:23:20|464.65|460.55|464.56|460.46|464.7|460.6|464.51|460.41|12
1635776610000|2021-11-01 14:23:30|464.55|460.45|464.64|460.54|464.78|460.68|464.51|460.41|15
1635776620000|2021-11-01 14:23:40|464.72|460.62|464.73|460.63|464.74|460.64|464.66|460.56|13
1635776630000|2021-11-01 14:23:50|464.66|460.56|464.63|460.53|464.66|460.56|464.63|460.53|3
1635776640000|2021-11-01 14:24:00|464.5|460.4|464.55|460.45|464.67|460.57|464.5|460.4|14
1635776650000|2021-11-01 14:24:10|464.61|460.51|464.55|460.45|464.61|460.51|464.48|460.38|11
1635776660000|2021-11-01 14:24:20|464.47|460.37|464.77|460.67|464.8|460.7|464.47|460.37|22
1635776670000|2021-11-01 14:24:30|464.75|460.65|464.82|460.72|464.83|460.73|464.55|460.45|24
1635776680000|2021-11-01 14:24:40|464.83|460.73|464.7|460.6|464.85|460.75|464.7|460.6|16
1635776690000|2021-11-01 14:24:50|464.76|460.66|464.65|460.55|464.82|460.72|464.65|460.55|5
1635776700000|2021-11-01 14:25:00|464.67|460.57|464.71|460.61|464.71|460.61|464.67|460.57|4
1635776730000|2021-11-01 14:25:30|464.65|460.55|464.6|460.5|464.65|460.55|464.6|460.5|2
1635776740000|2021-11-01 14:25:40|464.56|460.46|464.54|460.44|464.61|460.51|464.51|460.41|13
1635776750000|2021-11-01 14:25:50|464.51|460.41|464.5|460.4|464.52|460.42|464.37|460.27|16
1635776760000|2021-11-01 14:26:00|464.48|460.38|464.38|460.28|464.51|460.41|464.36|460.26|12
1635776770000|2021-11-01 14:26:10|464.36|460.26|464.35|460.25|464.36|460.26|464.33|460.23|6
1635776780000|2021-11-01 14:26:20|464.34|460.24|464.24|460.14|464.34|460.24|464.24|460.14|8
1635776790000|2021-11-01 14:26:30|464.23|460.13|464.14|460.04|464.23|460.13|464.07|459.97|10
1635776800000|2021-11-01 14:26:40|464.16|460.06|464.28|460.18|464.28|460.18|464.16|460.06|12
1635776810000|2021-11-01 14:26:50|464.24|460.14|464.15|460.05|464.25|460.15|464.09|459.99|16
1635776820000|2021-11-01 14:27:00|464.12|460.02|464.17|460.07|464.17|460.07|464.03|459.93|10
1635776830000|2021-11-01 14:27:10|464.18|460.08|464.16|460.06|464.25|460.15|464.11|460.01|10
1635776840000|2021-11-01 14:27:20|464.15|460.05|464.1|460|464.17|460.07|464.1|460|12
1635776850000|2021-11-01 14:27:30|464.11|460.01|464.15|460.05|464.31|460.21|464.04|459.94|17
1635776860000|2021-11-01 14:27:40|464.13|460.03|464.26|460.16|464.27|460.17|464.12|460.02|16
1635776870000|2021-11-01 14:27:50|464.23|460.13|464.4|460.3|464.4|460.3|464.21|460.11|13
1635776880000|2021-11-01 14:28:00|464.44|460.34|464.55|460.45|464.55|460.45|464.44|460.34|6
1635776890000|2021-11-01 14:28:10|464.58|460.48|464.6|460.5|464.64|460.54|464.55|460.45|5
1635776900000|2021-11-01 14:28:20|464.61|460.51|464.7|460.6|464.73|460.63|464.61|460.51|7
1635776910000|2021-11-01 14:28:30|464.76|460.66|464.77|460.67|464.8|460.7|464.68|460.58|8
1635776920000|2021-11-01 14:28:40|464.79|460.69|464.81|460.71|464.85|460.75|464.68|460.58|11
1635776930000|2021-11-01 14:28:50|464.68|460.58|464.7|460.6|464.76|460.66|464.68|460.58|5
1635776940000|2021-11-01 14:29:00|464.75|460.65|464.7|460.6|464.75|460.65|464.68|460.58|4
1635776950000|2021-11-01 14:29:10|464.71|460.61|464.68|460.58|464.8|460.7|464.68|460.58|6
1635776960000|2021-11-01 14:29:20|464.76|460.66|464.76|460.66|464.78|460.68|464.68|460.58|5
1635776970000|2021-11-01 14:29:30|464.8|460.7|464.68|460.58|464.84|460.74|464.68|460.58|8
1635776980000|2021-11-01 14:29:40|464.83|460.73|464.73|460.63|465|460.9|464.68|460.58|14
1635776990000|2021-11-01 14:29:50|464.71|460.61|464.79|460.69|464.85|460.75|464.71|460.61|18
1635777000000|2021-11-01 14:30:00|464.75|460.65|464.88|460.78|464.88|460.78|464.75|460.65|14
1635777010000|2021-11-01 14:30:10|464.84|460.74|464.86|460.76|464.98|460.88|464.75|460.65|15
1635777020000|2021-11-01 14:30:20|464.88|460.78|464.95|460.85|464.95|460.85|464.88|460.78|9
1635777030000|2021-11-01 14:30:30|464.97|460.87|464.96|460.86|464.97|460.87|464.91|460.81|9
1635777040000|2021-11-01 14:30:40|464.94|460.84|464.83|460.73|464.94|460.84|464.82|460.72|16
1635777050000|2021-11-01 14:30:50|464.85|460.75|465.07|460.97|465.08|460.98|464.85|460.75|11
1635777060000|2021-11-01 14:31:00|465.02|460.92|464.92|460.82|465.02|460.92|464.89|460.79|14
1635777070000|2021-11-01 14:31:10|464.91|460.81|464.8|460.7|464.92|460.82|464.77|460.67|19
1635777080000|2021-11-01 14:31:20|464.87|460.77|464.83|460.73|464.87|460.77|464.81|460.71|5
1635777090000|2021-11-01 14:31:30|464.81|460.71|464.7|460.6|464.83|460.73|464.68|460.58|18
1635777100000|2021-11-01 14:31:40|464.72|460.62|464.65|460.55|464.73|460.63|464.56|460.46|20
1635777110000|2021-11-01 14:31:50|464.66|460.56|464.55|460.45|464.66|460.56|464.54|460.44|15
1635777120000|2021-11-01 14:32:00|464.53|460.43|464.22|460.12|464.53|460.43|464.22|460.12|19
1635777130000|2021-11-01 14:32:10|464.23|460.13|464.23|460.13|464.27|460.17|464.15|460.05|18
1635777140000|2021-11-01 14:32:20|464.17|460.07|464|459.9|464.22|460.12|463.9|459.8|21
1635777150000|2021-11-01 14:32:30|463.99|459.89|463.89|459.79|463.99|459.89|463.86|459.76|8
1635777160000|2021-11-01 14:32:40|463.87|459.77|463.86|459.76|463.87|459.77|463.86|459.76|2
1635777170000|2021-11-01 14:32:50|463.95|459.85|463.62|459.52|463.97|459.87|463.62|459.52|8
1635777180000|2021-11-01 14:33:00|463.44|459.34|463.33|459.23|463.49|459.39|463.24|459.14|20
1635777190000|2021-11-01 14:33:10|463.34|459.24|463.4|459.3|463.44|459.34|463.25|459.15|19
1635777200000|2021-11-01 14:33:20|463.39|459.29|463.09|458.99|463.39|459.29|462.68|458.58|30
1635777210000|2021-11-01 14:33:30|463.08|458.98|463.5|459.4|463.51|459.41|463.05|458.95|25
1635777220000|2021-11-01 14:33:40|463.56|459.46|464.11|460.01|464.11|460.01|463.56|459.46|22
1635777230000|2021-11-01 14:33:50|464.01|459.91|464.2|460.1|464.22|460.12|464|459.9|15
1635777240000|2021-11-01 14:34:00|464.19|460.09|463.9|459.8|464.19|460.09|463.9|459.8|18
1635777250000|2021-11-01 14:34:10|463.94|459.84|464.1|460|464.13|460.03|463.9|459.8|17
1635777260000|2021-11-01 14:34:20|464.14|460.04|464.28|460.18|464.3|460.2|464.12|460.02|18
1635777270000|2021-11-01 14:34:30|464.29|460.19|464.36|460.26|464.36|460.26|464.29|460.19|6
1635777280000|2021-11-01 14:34:40|464.35|460.25|464.37|460.27|464.39|460.29|464.35|460.25|6
1635777290000|2021-11-01 14:34:50|464.34|460.24|464.26|460.16|464.35|460.25|464.22|460.12|14
1635777300000|2021-11-01 14:35:00|464.25|460.15|464.26|460.16|464.28|460.18|464.23|460.13|11
1635777310000|2021-11-01 14:35:10|464.27|460.17|464.32|460.22|464.32|460.22|464.27|460.17|6
1635777320000|2021-11-01 14:35:20|464.31|460.21|464.25|460.15|464.31|460.21|464.24|460.14|11
1635777330000|2021-11-01 14:35:30|464.26|460.16|464.24|460.14|464.28|460.18|464.24|460.14|7
1635777340000|2021-11-01 14:35:40|464.25|460.15|464.21|460.11|464.25|460.15|464.18|460.08|18
1635777350000|2021-11-01 14:35:50|464.22|460.12|463.97|459.87|464.23|460.13|463.92|459.82|18
1635777360000|2021-11-01 14:36:00|463.95|459.85|463.87|459.77|464.07|459.97|463.85|459.75|26
1635777370000|2021-11-01 14:36:10|463.86|459.76|463.44|459.34|463.89|459.79|463.44|459.34|17
1635777380000|2021-11-01 14:36:20|463.08|458.98|463.22|459.12|463.22|459.12|463.08|458.98|20
1635777390000|2021-11-01 14:36:30|463.24|459.14|463.3|459.2|463.32|459.22|463.24|459.14|11
1635777400000|2021-11-01 14:36:40|463.29|459.19|463.17|459.07|463.29|459.19|463.15|459.05|14
1635777410000|2021-11-01 14:36:50|463.16|459.06|463.07|458.97|463.18|459.08|463.07|458.97|8
1635777420000|2021-11-01 14:37:00|463.04|458.94|462.89|458.79|463.04|458.94|462.89|458.79|13
1635777430000|2021-11-01 14:37:10|463|458.9|463.15|459.05|463.2|459.1|463|458.9|10
1635777440000|2021-11-01 14:37:20|463.14|459.04|463.12|459.02|463.14|459.04|463.12|459.02|9
1635777450000|2021-11-01 14:37:30|463.11|459.01|463.11|459.01|463.17|459.07|463.08|458.98|15
1635777460000|2021-11-01 14:37:40|463.12|459.02|463.04|458.94|463.13|459.03|463.03|458.93|23
1635777470000|2021-11-01 14:37:50|463.06|458.96|463.03|458.93|463.18|459.08|463.02|458.92|19
1635777480000|2021-11-01 14:38:00|463.02|458.92|463.14|459.04|463.14|459.04|463|458.9|8
1635777490000|2021-11-01 14:38:10|463.15|459.05|463.13|459.03|463.16|459.06|463.11|459.01|7
1635777500000|2021-11-01 14:38:20|463.14|459.04|463.14|459.04|463.15|459.05|463.01|458.91|13
1635777510000|2021-11-01 14:38:30|463.13|459.03|463.09|458.99|463.16|459.06|463.06|458.96|16
1635777520000|2021-11-01 14:38:40|463.11|459.01|463.05|458.95|463.18|459.08|463.05|458.95|13
1635777530000|2021-11-01 14:38:50|462.89|458.79|462.93|458.83|462.93|458.83|462.86|458.76|11
1635777540000|2021-11-01 14:39:00|462.94|458.84|462.99|458.89|462.99|458.89|462.94|458.84|9
1635777550000|2021-11-01 14:39:10|463|458.9|463.01|458.91|463.02|458.92|462.98|458.88|12
1635777560000|2021-11-01 14:39:20|463.02|458.92|462.93|458.83|463.02|458.92|462.93|458.83|8
1635777580000|2021-11-01 14:39:40|462.95|458.85|462.95|458.85|462.97|458.87|462.93|458.83|8
1635777590000|2021-11-01 14:39:50|462.89|458.79|463.09|458.99|463.11|459.01|462.89|458.79|14
1635777600000|2021-11-01 14:40:00|463.11|459.01|463.19|459.09|463.21|459.11|463.09|458.99|14
1635777610000|2021-11-01 14:40:10|463.18|459.08|462.96|458.86|463.19|459.09|462.96|458.86|21
1635777620000|2021-11-01 14:40:20|462.98|458.88|462.7|458.6|463.01|458.91|462.7|458.6|11
1635777630000|2021-11-01 14:40:30|462.71|458.61|462.74|458.64|462.76|458.66|462.71|458.61|8
1635777640000|2021-11-01 14:40:40|462.75|458.65|462.68|458.58|462.79|458.69|462.67|458.57|16
1635777650000|2021-11-01 14:40:50|462.7|458.6|462.69|458.59|462.7|458.6|462.65|458.55|6
1635777660000|2021-11-01 14:41:00|462.67|458.57|462.67|458.57|462.72|458.62|462.57|458.47|11
1635777670000|2021-11-01 14:41:10|462.63|458.53|462.64|458.54|462.66|458.56|462.6|458.5|11
1635777680000|2021-11-01 14:41:20|462.63|458.53|462.67|458.57|462.67|458.57|462.63|458.53|12
1635777690000|2021-11-01 14:41:30|462.65|458.55|462.72|458.62|462.74|458.64|462.63|458.53|10
1635777700000|2021-11-01 14:41:40|462.7|458.6|462.74|458.64|462.74|458.64|462.7|458.6|6
1635777710000|2021-11-01 14:41:50|462.71|458.61|462.59|458.49|462.71|458.61|462.59|458.49|3
1635777720000|2021-11-01 14:42:00|462.55|458.45|462.61|458.51|462.7|458.6|462.55|458.45|19
1635777730000|2021-11-01 14:42:10|462.64|458.54|462.72|458.62|462.72|458.62|462.57|458.47|10
1635777740000|2021-11-01 14:42:20|462.73|458.63|462.77|458.67|462.79|458.69|462.71|458.61|16
1635777750000|2021-11-01 14:42:30|462.76|458.66|462.73|458.63|462.77|458.67|462.72|458.62|7
1635777760000|2021-11-01 14:42:40|462.74|458.64|462.57|458.47|462.77|458.67|462.53|458.43|14
1635777770000|2021-11-01 14:42:50|462.53|458.43|462.55|458.45|462.57|458.47|462.53|458.43|5
1635777780000|2021-11-01 14:43:00|462.53|458.43|462.57|458.47|462.57|458.47|462.53|458.43|2
1635777800000|2021-11-01 14:43:20|462.56|458.46|462.56|458.46|462.56|458.46|462.56|458.46|1
1635777820000|2021-11-01 14:43:40|462.54|458.44|462.52|458.42|462.54|458.44|462.52|458.42|2
1635777830000|2021-11-01 14:43:50|462.53|458.43|462.57|458.47|462.57|458.47|462.53|458.43|11
1635777840000|2021-11-01 14:44:00|462.56|458.46|462.64|458.54|462.7|458.6|462.56|458.46|7
1635777850000|2021-11-01 14:44:10|462.62|458.52|462.54|458.44|462.62|458.52|462.53|458.43|8
1635777860000|2021-11-01 14:44:20|462.53|458.43|462.53|458.43|462.54|458.44|462.53|458.43|3
1635777870000|2021-11-01 14:44:30|462.55|458.45|462.53|458.43|462.55|458.45|462.48|458.38|4
1635777880000|2021-11-01 14:44:40|462.5|458.4|462.53|458.43|462.53|458.43|462.5|458.4|2
1635777890000|2021-11-01 14:44:50|462.55|458.45|462.59|458.49|462.61|458.51|462.51|458.41|18
1635777900000|2021-11-01 14:45:00|462.57|458.47|462.91|458.81|462.91|458.81|462.53|458.43|26
1635777910000|2021-11-01 14:45:10|462.88|458.78|462.8|458.7|462.97|458.87|462.7|458.6|14
1635777920000|2021-11-01 14:45:20|462.85|458.75|462.72|458.62|462.93|458.83|462.72|458.62|13
1635777930000|2021-11-01 14:45:30|462.7|458.6|462.77|458.67|462.89|458.79|462.6|458.5|18
1635777940000|2021-11-01 14:45:40|462.86|458.76|462.92|458.82|463.01|458.91|462.82|458.72|15
1635777950000|2021-11-01 14:45:50|462.91|458.81|462.93|458.83|463.01|458.91|462.9|458.8|14
1635777960000|2021-11-01 14:46:00|463|458.9|462.86|458.76|463|458.9|462.79|458.69|20
1635777970000|2021-11-01 14:46:10|462.84|458.74|462.78|458.68|462.91|458.81|462.78|458.68|14
1635777980000|2021-11-01 14:46:20|462.77|458.67|462.69|458.59|462.78|458.68|462.67|458.57|14
1635777990000|2021-11-01 14:46:30|462.74|458.64|462.81|458.71|462.87|458.77|462.74|458.64|4
1635778000000|2021-11-01 14:46:40|462.85|458.75|462.84|458.74|462.85|458.75|462.74|458.64|16
1635778010000|2021-11-01 14:46:50|462.82|458.72|462.78|458.68|462.85|458.75|462.76|458.66|7
1635778020000|2021-11-01 14:47:00|462.81|458.71|462.84|458.74|462.9|458.8|462.78|458.68|17
1635778030000|2021-11-01 14:47:10|462.83|458.73|462.87|458.77|462.9|458.8|462.83|458.73|5
1635778040000|2021-11-01 14:47:20|462.86|458.76|462.48|458.38|462.98|458.88|462.48|458.38|24
1635778050000|2021-11-01 14:47:30|462.46|458.36|462.52|458.42|462.56|458.46|462.42|458.32|14
1635778060000|2021-11-01 14:47:40|462.55|458.45|462.73|458.63|462.76|458.66|462.55|458.45|19
1635778070000|2021-11-01 14:47:50|462.72|458.62|462.62|458.52|462.75|458.65|462.61|458.51|20
1635778080000|2021-11-01 14:48:00|462.61|458.51|462.65|458.55|462.65|458.55|462.58|458.48|10
1635778090000|2021-11-01 14:48:10|462.66|458.56|462.58|458.48|462.67|458.57|462.53|458.43|12
1635778100000|2021-11-01 14:48:20|462.6|458.5|462.68|458.58|462.68|458.58|462.55|458.45|11
1635778110000|2021-11-01 14:48:30|462.57|458.47|462.66|458.56|462.7|458.6|462.57|458.47|17
1635778120000|2021-11-01 14:48:40|462.69|458.59|462.8|458.7|462.82|458.72|462.66|458.56|19
1635778130000|2021-11-01 14:48:50|462.82|458.72|462.87|458.77|462.87|458.77|462.8|458.7|10
1635778140000|2021-11-01 14:49:00|462.84|458.74|463.01|458.91|463.01|458.91|462.75|458.65|12
1635778150000|2021-11-01 14:49:10|463.02|458.92|462.64|458.54|463.03|458.93|462.63|458.53|20
1635778160000|2021-11-01 14:49:20|462.72|458.62|462.63|458.53|462.73|458.63|462.63|458.53|9
1635778170000|2021-11-01 14:49:30|462.7|458.6|462.7|458.6|462.71|458.61|462.7|458.6|3
1635778180000|2021-11-01 14:49:40|462.65|458.55|462.74|458.64|462.77|458.67|462.65|458.55|5
1635778190000|2021-11-01 14:49:50|462.75|458.65|462.68|458.58|462.75|458.65|462.66|458.56|6
1635778200000|2021-11-01 14:50:00|462.6|458.5|462.66|458.56|462.79|458.69|462.6|458.5|10
1635778210000|2021-11-01 14:50:10|462.67|458.57|462.79|458.69|462.81|458.71|462.62|458.52|6
1635778220000|2021-11-01 14:50:20|462.6|458.5|462.67|458.57|462.84|458.74|462.6|458.5|9
1635778230000|2021-11-01 14:50:30|462.75|458.65|462.63|458.53|462.75|458.65|462.61|458.51|10
1635778240000|2021-11-01 14:50:40|462.5|458.4|462.47|458.37|462.51|458.41|462.37|458.27|14
1635778250000|2021-11-01 14:50:50|462.49|458.39|462.42|458.32|462.49|458.39|462.32|458.22|15
1635778260000|2021-11-01 14:51:00|462.41|458.31|462.05|457.95|462.42|458.32|461.91|457.81|21
1635778270000|2021-11-01 14:51:10|462.04|457.94|461.87|457.77|462.11|458.01|461.87|457.77|22
1635778280000|2021-11-01 14:51:20|461.92|457.82|461.83|457.73|461.97|457.87|461.83|457.73|16
1635778290000|2021-11-01 14:51:30|461.85|457.75|461.76|457.66|461.86|457.76|461.72|457.62|20
1635778300000|2021-11-01 14:51:40|461.75|457.65|461.78|457.68|461.78|457.68|461.73|457.63|7
1635778310000|2021-11-01 14:51:50|461.81|457.71|461.8|457.7|461.81|457.71|461.7|457.6|11
1635778320000|2021-11-01 14:52:00|461.9|457.8|462|457.9|462.07|457.97|461.9|457.8|10
1635778330000|2021-11-01 14:52:10|462.01|457.91|462.04|457.94|462.07|457.97|462.01|457.91|6
1635778340000|2021-11-01 14:52:20|462.03|457.93|462.02|457.92|462.06|457.96|462.02|457.92|5
1635778350000|2021-11-01 14:52:30|462.03|457.93|462.09|457.99|462.09|457.99|462.03|457.93|6
1635778360000|2021-11-01 14:52:40|462.04|457.94|462.05|457.95|462.07|457.97|462|457.9|21
1635778370000|2021-11-01 14:52:50|462.03|457.93|461.82|457.72|462.03|457.93|461.82|457.72|14
1635778380000|2021-11-01 14:53:00|461.83|457.73|461.82|457.72|461.84|457.74|461.82|457.72|11
1635778390000|2021-11-01 14:53:10|461.78|457.68|461.68|457.58|461.78|457.68|461.67|457.57|18
1635778400000|2021-11-01 14:53:20|461.67|457.57|461.64|457.54|461.67|457.57|461.64|457.54|4
1635778410000|2021-11-01 14:53:30|461.68|457.58|461.63|457.53|461.72|457.62|461.63|457.53|20
1635778420000|2021-11-01 14:53:40|461.53|457.43|461.14|457.04|461.53|457.43|461.03|456.93|18
1635778430000|2021-11-01 14:53:50|460.96|456.86|460.56|456.46|461.14|457.04|460.56|456.46|16
1635778440000|2021-11-01 14:54:00|460.39|456.29|460.78|456.68|460.86|456.76|460.39|456.29|14
1635778450000|2021-11-01 14:54:10|460.77|456.67|460.79|456.69|460.79|456.69|460.71|456.61|8
1635778460000|2021-11-01 14:54:20|460.72|456.62|460.54|456.44|460.79|456.69|460.43|456.33|10
1635778470000|2021-11-01 14:54:30|460.56|456.46|460.56|456.46|460.56|456.46|460.51|456.41|6
1635778480000|2021-11-01 14:54:40|460.54|456.44|460.54|456.44|460.54|456.44|460.51|456.41|3
1635778490000|2021-11-01 14:54:50|460.51|456.41|460.54|456.44|460.54|456.44|460.36|456.26|9
1635778500000|2021-11-01 14:55:00|460.52|456.42|460.52|456.42|460.52|456.42|460.28|456.18|8
1635778510000|2021-11-01 14:55:10|460.48|456.38|460.52|456.42|460.52|456.42|460.48|456.38|7
1635778520000|2021-11-01 14:55:20|460.48|456.38|460.54|456.44|460.54|456.44|460.48|456.38|9
1635778530000|2021-11-01 14:55:30|460.55|456.45|460.61|456.51|460.61|456.51|460.54|456.44|6
1635778540000|2021-11-01 14:55:40|460.62|456.52|460.53|456.43|460.62|456.52|460.53|456.43|3
1635778550000|2021-11-01 14:55:50|460.41|456.31|460.28|456.18|460.44|456.34|460.23|456.13|5
1635778560000|2021-11-01 14:56:00|460.26|456.16|460.34|456.24|460.34|456.24|460.09|455.99|14
1635778570000|2021-11-01 14:56:10|460.35|456.25|460.31|456.21|460.41|456.31|460.31|456.21|7
1635778580000|2021-11-01 14:56:20|460.3|456.2|460.18|456.08|460.3|456.2|460.06|455.96|22
1635778590000|2021-11-01 14:56:30|460.15|456.05|459.89|455.79|460.15|456.05|459.86|455.76|10
1635778600000|2021-11-01 14:56:40|459.9|455.8|460.09|455.99|460.12|456.02|459.85|455.75|16
1635778610000|2021-11-01 14:56:50|460.08|455.98|460.1|456|460.1|456|459.9|455.8|12
1635778620000|2021-11-01 14:57:00|460.11|456.01|460.24|456.14|460.32|456.22|460.11|456.01|19
1635778630000|2021-11-01 14:57:10|460.22|456.12|460.13|456.03|460.22|456.12|460.11|456.01|12
1635778640000|2021-11-01 14:57:20|460.14|456.04|460.11|456.01|460.28|456.18|460.1|456|10
1635778650000|2021-11-01 14:57:30|460.07|455.97|459.75|455.65|460.07|455.97|459.55|455.45|32
1635778660000|2021-11-01 14:57:40|459.72|455.62|460.02|455.92|460.19|456.09|459.69|455.59|23
1635778670000|2021-11-01 14:57:50|460.01|455.91|459.75|455.65|460.02|455.92|459.73|455.63|24
1635778680000|2021-11-01 14:58:00|459.77|455.67|459.79|455.69|459.88|455.78|459.67|455.57|16
1635778690000|2021-11-01 14:58:10|459.78|455.68|459.74|455.64|459.79|455.69|459.64|455.54|19
1635778700000|2021-11-01 14:58:20|459.75|455.65|460.1|456|460.16|456.06|459.75|455.65|20
1635778710000|2021-11-01 14:58:30|460.11|456.01|459.79|455.69|460.62|456.52|459.7|455.6|30
1635778720000|2021-11-01 14:58:40|459.7|455.6|459.79|455.69|459.92|455.82|459.68|455.58|27
1635778730000|2021-11-01 14:58:50|459.96|455.86|459.97|455.87|460.1|456|459.86|455.76|27
1635778740000|2021-11-01 14:59:00|459.96|455.86|460.09|455.99|460.17|456.07|459.93|455.83|18
1635778750000|2021-11-01 14:59:10|460.14|456.04|460.72|456.62|460.72|456.62|460.14|456.04|14
1635778760000|2021-11-01 14:59:20|460.73|456.63|460.97|456.87|460.97|456.87|460.73|456.63|13
1635778770000|2021-11-01 14:59:30|460.99|456.89|460.86|456.76|460.99|456.89|460.82|456.72|10
1635778780000|2021-11-01 14:59:40|460.87|456.77|461|456.9|461.1|457|460.87|456.77|13
1635778790000|2021-11-01 14:59:50|461.05|456.95|461|456.9|461.05|456.95|461|456.9|5
1635778800000|2021-11-01 15:00:00|461.06|456.96|461.1|457|461.24|457.14|461.05|456.95|11
1635778810000|2021-11-01 15:00:10|461.11|457.01|461.57|457.47|461.59|457.49|461.1|457|13
1635778820000|2021-11-01 15:00:20|461.59|457.49|461.8|457.7|461.8|457.7|461.52|457.42|19
1635778830000|2021-11-01 15:00:30|461.83|457.73|461.87|457.77|461.87|457.77|461.83|457.73|9
1635778840000|2021-11-01 15:00:40|461.84|457.74|461.65|457.55|461.88|457.78|461.65|457.55|22
1635778850000|2021-11-01 15:00:50|461.64|457.54|461.64|457.54|461.82|457.72|461.62|457.52|30
1635778860000|2021-11-01 15:01:00|461.63|457.53|461.55|457.45|461.71|457.61|461.54|457.44|13
1635778870000|2021-11-01 15:01:10|461.6|457.5|461.78|457.68|461.86|457.76|461.6|457.5|18
1635778880000|2021-11-01 15:01:20|461.84|457.74|462.02|457.92|462.03|457.93|461.78|457.68|16
1635778890000|2021-11-01 15:01:30|462.03|457.93|462.02|457.92|462.05|457.95|462|457.9|13
1635778900000|2021-11-01 15:01:40|462.12|458.02|462.2|458.1|462.2|458.1|462.05|457.95|13
1635778910000|2021-11-01 15:01:50|462.18|458.08|462.21|458.11|462.21|458.11|462.17|458.07|10
1635778920000|2021-11-01 15:02:00|462.23|458.13|461.95|457.85|462.23|458.13|461.94|457.84|12
1635778930000|2021-11-01 15:02:10|461.94|457.84|461.9|457.8|461.95|457.85|461.88|457.78|20
1635778940000|2021-11-01 15:02:20|461.92|457.82|461.9|457.8|462.09|457.99|461.84|457.74|23
1635778950000|2021-11-01 15:02:30|461.79|457.69|461.92|457.82|461.95|457.85|461.74|457.64|15
1635778960000|2021-11-01 15:02:40|461.95|457.85|461.92|457.82|462|457.9|461.89|457.79|15
1635778970000|2021-11-01 15:02:50|461.93|457.83|461.94|457.84|461.96|457.86|461.91|457.81|11
1635778980000|2021-11-01 15:03:00|462.02|457.92|462.03|457.93|462.08|457.98|462.01|457.91|11
1635778990000|2021-11-01 15:03:10|462.04|457.94|461.86|457.76|462.04|457.94|461.83|457.73|20
1635779000000|2021-11-01 15:03:20|461.74|457.64|461.65|457.55|461.76|457.66|461.65|457.55|10
1635779010000|2021-11-01 15:03:30|461.6|457.5|461.6|457.5|461.63|457.53|461.52|457.42|12
1635779020000|2021-11-01 15:03:40|461.62|457.52|461.54|457.44|461.67|457.57|461.45|457.35|21
1635779030000|2021-11-01 15:03:50|461.53|457.43|461.43|457.33|461.59|457.49|461.43|457.33|18
1635779040000|2021-11-01 15:04:00|461.38|457.28|461.24|457.14|461.38|457.28|461.21|457.11|19
1635779050000|2021-11-01 15:04:10|461.23|457.13|461.23|457.13|461.28|457.18|461.15|457.05|19
1635779060000|2021-11-01 15:04:20|461.27|457.17|461.26|457.16|461.35|457.25|461.18|457.08|17
1635779070000|2021-11-01 15:04:30|461.2|457.1|461.13|457.03|461.27|457.17|461.1|457|18
1635779080000|2021-11-01 15:04:40|461.12|457.02|461.24|457.14|461.24|457.14|461.12|457.02|18
1635779090000|2021-11-01 15:04:50|461.28|457.18|461.15|457.05|461.28|457.18|461.15|457.05|15
1635779100000|2021-11-01 15:05:00|461.14|457.04|461.07|456.97|461.14|457.04|461.02|456.92|13
1635779110000|2021-11-01 15:05:10|461.05|456.95|461.36|457.26|461.37|457.27|461.03|456.93|14
1635779120000|2021-11-01 15:05:20|461.39|457.29|461.5|457.4|461.52|457.42|461.29|457.19|22
1635779130000|2021-11-01 15:05:30|461.51|457.41|461.61|457.51|461.61|457.51|461.51|457.41|10
1635779140000|2021-11-01 15:05:40|461.62|457.52|461.68|457.58|461.69|457.59|461.62|457.52|4
1635779150000|2021-11-01 15:05:50|461.7|457.6|461.78|457.68|461.8|457.7|461.69|457.59|10
1635779160000|2021-11-01 15:06:00|461.77|457.67|461.78|457.68|461.9|457.8|461.77|457.67|12
1635779170000|2021-11-01 15:06:10|461.79|457.69|461.66|457.56|461.81|457.71|461.6|457.5|13
1635779180000|2021-11-01 15:06:20|461.63|457.53|461.61|457.51|461.68|457.58|461.61|457.51|17
1635779190000|2021-11-01 15:06:30|461.63|457.53|461.51|457.41|461.73|457.63|461.51|457.41|14
1635779200000|2021-11-01 15:06:40|461.52|457.42|461.56|457.46|461.58|457.48|461.51|457.41|14
1635779210000|2021-11-01 15:06:50|461.61|457.51|461.62|457.52|461.64|457.54|461.61|457.51|9
1635779220000|2021-11-01 15:07:00|461.63|457.53|461.64|457.54|461.65|457.55|461.62|457.52|6
1635779230000|2021-11-01 15:07:10|461.65|457.55|461.68|457.58|461.71|457.61|461.64|457.54|17
1635779240000|2021-11-01 15:07:20|461.66|457.56|461.59|457.49|461.66|457.56|461.59|457.49|3
1635779250000|2021-11-01 15:07:30|461.62|457.52|461.75|457.65|461.75|457.65|461.62|457.52|7
1635779260000|2021-11-01 15:07:40|461.76|457.66|461.74|457.64|461.77|457.67|461.7|457.6|12
1635779270000|2021-11-01 15:07:50|461.73|457.63|461.8|457.7|461.9|457.8|461.64|457.54|18
1635779280000|2021-11-01 15:08:00|461.85|457.75|461.78|457.68|461.85|457.75|461.75|457.65|13
1635779290000|2021-11-01 15:08:10|461.79|457.69|461.82|457.72|461.86|457.76|461.79|457.69|6
1635779300000|2021-11-01 15:08:20|461.83|457.73|461.85|457.75|461.86|457.76|461.81|457.71|5
1635779310000|2021-11-01 15:08:30|461.87|457.77|461.71|457.61|461.87|457.77|461.69|457.59|13
1635779320000|2021-11-01 15:08:40|461.69|457.59|461.71|457.61|461.72|457.62|461.68|457.58|8
1635779330000|2021-11-01 15:08:50|461.78|457.68|461.79|457.69|461.84|457.74|461.75|457.65|17
1635779340000|2021-11-01 15:09:00|461.74|457.64|461.82|457.72|461.82|457.72|461.72|457.62|9
1635779350000|2021-11-01 15:09:10|461.79|457.69|461.63|457.53|461.81|457.71|461.62|457.52|16
1635779360000|2021-11-01 15:09:20|461.66|457.56|461.66|457.56|461.67|457.57|461.63|457.53|10
1635779370000|2021-11-01 15:09:30|461.64|457.54|461.58|457.48|461.67|457.57|461.58|457.48|7
1635779380000|2021-11-01 15:09:40|461.59|457.49|461.58|457.48|461.59|457.49|461.58|457.48|4
1635779390000|2021-11-01 15:09:50|461.57|457.47|461.6|457.5|461.6|457.5|461.57|457.47|5
1635779400000|2021-11-01 15:10:00|461.61|457.51|461.65|457.55|461.65|457.55|461.6|457.5|10
1635779410000|2021-11-01 15:10:10|461.62|457.52|461.69|457.59|461.7|457.6|461.62|457.52|8
1635779420000|2021-11-01 15:10:20|461.71|457.61|461.75|457.65|461.8|457.7|461.69|457.59|9
1635779430000|2021-11-01 15:10:30|461.77|457.67|462|457.9|462.04|457.94|461.77|457.67|16
1635779440000|2021-11-01 15:10:40|462.01|457.91|461.91|457.81|462.03|457.93|461.91|457.81|9
1635779450000|2021-11-01 15:10:50|461.97|457.87|461.99|457.89|462.06|457.96|461.96|457.86|13
1635779460000|2021-11-01 15:11:00|462.01|457.91|461.99|457.89|462.01|457.91|461.99|457.89|2
1635779470000|2021-11-01 15:11:10|462|457.9|462.01|457.91|462.01|457.91|462|457.9|2
1635779480000|2021-11-01 15:11:20|462.02|457.92|461.97|457.87|462.02|457.92|461.96|457.86|7
1635779490000|2021-11-01 15:11:30|461.91|457.81|461.91|457.81|461.94|457.84|461.89|457.79|15
1635779500000|2021-11-01 15:11:40|461.9|457.8|461.77|457.67|461.9|457.8|461.76|457.66|10
1635779510000|2021-11-01 15:11:50|461.79|457.69|461.77|457.67|461.81|457.71|461.77|457.67|4
1635779520000|2021-11-01 15:12:00|461.75|457.65|461.77|457.67|461.77|457.67|461.75|457.65|3
1635779530000|2021-11-01 15:12:10|461.79|457.69|461.73|457.63|461.79|457.69|461.73|457.63|17
1635779540000|2021-11-01 15:12:20|461.72|457.62|461.65|457.55|461.73|457.63|461.57|457.47|16
1635779550000|2021-11-01 15:12:30|461.64|457.54|461.55|457.45|461.67|457.57|461.55|457.45|12
1635779560000|2021-11-01 15:12:40|461.58|457.48|461.67|457.57|461.7|457.6|461.58|457.48|17
1635779570000|2021-11-01 15:12:50|461.69|457.59|461.69|457.59|461.78|457.68|461.62|457.52|19
1635779580000|2021-11-01 15:13:00|461.67|457.57|461.83|457.73|461.83|457.73|461.63|457.53|21
1635779590000|2021-11-01 15:13:10|461.86|457.76|462.35|458.25|462.35|458.25|461.86|457.76|20
1635779600000|2021-11-01 15:13:20|462.29|458.19|462.33|458.23|462.34|458.24|462.29|458.19|7
1635779610000|2021-11-01 15:13:30|462.38|458.28|462.51|458.41|462.52|458.42|462.38|458.28|7
1635779620000|2021-11-01 15:13:40|462.5|458.4|462.45|458.35|462.51|458.41|462.4|458.3|9
1635779630000|2021-11-01 15:13:50|462.43|458.33|462.29|458.19|462.43|458.33|462.28|458.18|11
1635779640000|2021-11-01 15:14:00|462.27|458.17|462.44|458.34|462.46|458.36|462.27|458.17|15
1635779650000|2021-11-01 15:14:10|462.45|458.35|462.51|458.41|462.52|458.42|462.45|458.35|6
1635779660000|2021-11-01 15:14:20|462.53|458.43|462.49|458.39|462.58|458.48|462.47|458.37|9
1635779670000|2021-11-01 15:14:30|462.37|458.27|462.2|458.1|462.51|458.41|462.08|457.98|18
1635779680000|2021-11-01 15:14:40|462.16|458.06|462.25|458.15|462.25|458.15|462.12|458.02|14
1635779690000|2021-11-01 15:14:50|462.27|458.17|462.17|458.07|462.27|458.17|462.09|457.99|14
1635779700000|2021-11-01 15:15:00|462.18|458.08|462.16|458.06|462.29|458.19|462.15|458.05|14
1635779710000|2021-11-01 15:15:10|462.15|458.05|462.13|458.03|462.24|458.14|462.12|458.02|16
1635779720000|2021-11-01 15:15:20|462.15|458.05|462.1|458|462.17|458.07|462.09|457.99|13
1635779730000|2021-11-01 15:15:30|462.12|458.02|462.21|458.11|462.21|458.11|462.04|457.94|11
1635779740000|2021-11-01 15:15:40|462.3|458.2|462.55|458.45|462.55|458.45|462.13|458.03|17
1635779750000|2021-11-01 15:15:50|462.54|458.44|462.52|458.42|462.55|458.45|462.44|458.34|19
1635779760000|2021-11-01 15:16:00|462.49|458.39|463.09|458.99|463.09|458.99|462.48|458.38|20
1635779770000|2021-11-01 15:16:10|463.12|459.02|463.21|459.11|463.31|459.21|463.09|458.99|11
1635779780000|2021-11-01 15:16:20|463.29|459.19|463.21|459.11|463.35|459.25|463.21|459.11|6
1635779790000|2021-11-01 15:16:30|463.29|459.19|463.29|459.19|463.35|459.25|463.21|459.11|10
1635779800000|2021-11-01 15:16:40|463.34|459.24|463.22|459.12|463.34|459.24|463.2|459.1|12
1635779810000|2021-11-01 15:16:50|463.43|459.33|464.08|459.98|464.18|460.08|463.43|459.33|11
1635779820000|2021-11-01 15:17:00|464.13|460.03|463.96|459.86|464.15|460.05|463.84|459.74|20
1635779830000|2021-11-01 15:17:10|464.06|459.96|464.23|460.13|464.23|460.13|464.04|459.94|17
1635779840000|2021-11-01 15:17:20|464.2|460.1|464.22|460.12|464.24|460.14|464.15|460.05|10
1635779850000|2021-11-01 15:17:30|464.26|460.16|464.33|460.23|464.33|460.23|464.26|460.16|4
1635779860000|2021-11-01 15:17:40|464.34|460.24|464.45|460.35|464.45|460.35|464.34|460.24|5
1635779870000|2021-11-01 15:17:50|464.5|460.4|464.47|460.37|464.5|460.4|464.45|460.35|4
1635779880000|2021-11-01 15:18:00|464.5|460.4|464.46|460.36|464.5|460.4|464.46|460.36|3
1635779890000|2021-11-01 15:18:10|464.45|460.35|464.46|460.36|464.46|460.36|464.45|460.35|2
1635779900000|2021-11-01 15:18:20|464.49|460.39|464.53|460.43|464.62|460.52|464.49|460.39|8
1635779910000|2021-11-01 15:18:30|464.49|460.39|464.48|460.38|464.55|460.45|464.45|460.35|11
1635779920000|2021-11-01 15:18:40|464.45|460.35|464.48|460.38|464.53|460.43|464.45|460.35|7
1635779930000|2021-11-01 15:18:50|464.45|460.35|464.45|460.35|464.48|460.38|464.45|460.35|5
1635779940000|2021-11-01 15:19:00|464.48|460.38|464.47|460.37|464.51|460.41|464.43|460.33|12
1635779950000|2021-11-01 15:19:10|464.46|460.36|464.41|460.31|464.48|460.38|464.41|460.31|5
1635779960000|2021-11-01 15:19:20|464.35|460.25|464.37|460.27|464.39|460.29|464.25|460.15|14
1635779970000|2021-11-01 15:19:30|464.36|460.26|464.31|460.21|464.37|460.27|464.25|460.15|15
1635779980000|2021-11-01 15:19:40|464.32|460.22|464.42|460.32|464.42|460.32|464.32|460.22|8
1635779990000|2021-11-01 15:19:50|464.43|460.33|464.5|460.4|464.52|460.42|464.43|460.33|6
1635780000000|2021-11-01 15:20:00|464.52|460.42|464.46|460.36|464.52|460.42|464.43|460.33|8
1635780010000|2021-11-01 15:20:10|464.49|460.39|464.44|460.34|464.5|460.4|464.44|460.34|8
1635780020000|2021-11-01 15:20:20|464.42|460.32|464.49|460.39|464.52|460.42|464.42|460.32|7
1635780030000|2021-11-01 15:20:30|464.51|460.41|464.27|460.17|464.51|460.41|464.21|460.11|21
1635780040000|2021-11-01 15:20:40|464.23|460.13|464.47|460.37|464.51|460.41|464.23|460.13|20
1635780050000|2021-11-01 15:20:50|464.51|460.41|464.51|460.41|464.54|460.44|464.47|460.37|8
1635780060000|2021-11-01 15:21:00|464.52|460.42|464.48|460.38|464.55|460.45|464.45|460.35|16
1635780070000|2021-11-01 15:21:10|464.45|460.35|464.33|460.23|464.45|460.35|464.28|460.18|12
1635780080000|2021-11-01 15:21:20|464.36|460.26|464.45|460.35|464.46|460.36|464.31|460.21|12
1635780090000|2021-11-01 15:21:30|464.46|460.36|464.35|460.25|464.46|460.36|464.33|460.23|12
1635780100000|2021-11-01 15:21:40|464.32|460.22|464.37|460.27|464.38|460.28|464.31|460.21|10
1635780110000|2021-11-01 15:21:50|464.44|460.34|464.3|460.2|464.44|460.34|464.23|460.13|20
1635780120000|2021-11-01 15:22:00|464.31|460.21|464.36|460.26|464.36|460.26|464.22|460.12|12
1635780130000|2021-11-01 15:22:10|464.38|460.28|464.43|460.33|464.5|460.4|464.35|460.25|15
1635780140000|2021-11-01 15:22:20|464.41|460.31|464.35|460.25|464.48|460.38|464.34|460.24|14
1635780150000|2021-11-01 15:22:30|464.41|460.31|464.19|460.09|464.42|460.32|464.19|460.09|15
1635780160000|2021-11-01 15:22:40|464.27|460.17|464.3|460.2|464.42|460.32|464.25|460.15|11
1635780170000|2021-11-01 15:22:50|464.29|460.19|464.44|460.34|464.44|460.34|464.29|460.19|8
1635780180000|2021-11-01 15:23:00|464.47|460.37|464.17|460.07|464.48|460.38|464.17|460.07|16
1635780190000|2021-11-01 15:23:10|464.19|460.09|464.4|460.3|464.4|460.3|464.17|460.07|10
1635780200000|2021-11-01 15:23:20|464.39|460.29|464.23|460.13|464.41|460.31|464.22|460.12|20
1635780210000|2021-11-01 15:23:30|464.22|460.12|463.71|459.61|464.26|460.16|463.71|459.61|30
1635780220000|2021-11-01 15:23:40|463.7|459.6|463.72|459.62|463.85|459.75|463.68|459.58|23
1635780230000|2021-11-01 15:23:50|463.74|459.64|463.94|459.84|463.95|459.85|463.7|459.6|22
1635780240000|2021-11-01 15:24:00|463.95|459.85|463.97|459.87|463.98|459.88|463.88|459.78|17
1635780250000|2021-11-01 15:24:10|463.98|459.88|463.9|459.8|464.06|459.96|463.89|459.79|17
1635780260000|2021-11-01 15:24:20|463.88|459.78|463.93|459.83|463.95|459.85|463.81|459.71|15
1635780270000|2021-11-01 15:24:30|464.03|459.93|463.88|459.78|464.03|459.93|463.86|459.76|15
1635780280000|2021-11-01 15:24:40|463.85|459.75|463.68|459.58|463.92|459.82|463.66|459.56|22
1635780290000|2021-11-01 15:24:50|463.69|459.59|463.47|459.37|463.69|459.59|463.44|459.34|13
1635780300000|2021-11-01 15:25:00|463.55|459.45|463.39|459.29|463.55|459.45|463.38|459.28|13
1635780310000|2021-11-01 15:25:10|463.38|459.28|463.44|459.34|463.5|459.4|463.34|459.24|18
1635780320000|2021-11-01 15:25:20|463.43|459.33|463.52|459.42|463.52|459.42|463.29|459.19|14
1635780330000|2021-11-01 15:25:30|463.53|459.43|463.58|459.48|463.69|459.59|463.35|459.25|18
1635780340000|2021-11-01 15:25:40|463.53|459.43|463.72|459.62|463.82|459.72|463.5|459.4|17
1635780350000|2021-11-01 15:25:50|463.71|459.61|463.72|459.62|463.73|459.63|463.68|459.58|11
1635780360000|2021-11-01 15:26:00|463.73|459.63|463.8|459.7|463.82|459.72|463.73|459.63|8
1635780370000|2021-11-01 15:26:10|463.81|459.71|463.81|459.71|463.81|459.71|463.8|459.7|3
1635780380000|2021-11-01 15:26:20|463.8|459.7|463.64|459.54|463.8|459.7|463.63|459.53|10
1635780390000|2021-11-01 15:26:30|463.71|459.61|463.75|459.65|463.75|459.65|463.67|459.57|8
1635780400000|2021-11-01 15:26:40|463.76|459.66|463.82|459.72|463.82|459.72|463.64|459.54|13
1635780410000|2021-11-01 15:26:50|463.81|459.71|463.84|459.74|463.89|459.79|463.65|459.55|19
1635780420000|2021-11-01 15:27:00|463.85|459.75|463.82|459.72|463.87|459.77|463.76|459.66|23
1635780430000|2021-11-01 15:27:10|463.83|459.73|463.76|459.66|463.85|459.75|463.71|459.61|18
1635780440000|2021-11-01 15:27:20|463.74|459.64|463.75|459.65|463.84|459.74|463.73|459.63|12
1635780450000|2021-11-01 15:27:30|463.74|459.64|463.56|459.46|463.74|459.64|463.56|459.46|13
1635780460000|2021-11-01 15:27:40|463.53|459.43|463.54|459.44|463.6|459.5|463.53|459.43|12
1635780470000|2021-11-01 15:27:50|463.51|459.41|463.15|459.05|463.54|459.44|463.15|459.05|18
1635780480000|2021-11-01 15:28:00|463.13|459.03|463.5|459.4|463.5|459.4|463.13|459.03|13
1635780490000|2021-11-01 15:28:10|463.49|459.39|463.45|459.35|463.55|459.45|463.45|459.35|13
1635780500000|2021-11-01 15:28:20|463.46|459.36|463.45|459.35|463.57|459.47|463.42|459.32|12
1635780510000|2021-11-01 15:28:30|463.46|459.36|463.6|459.5|463.6|459.5|463.46|459.36|12
1635780520000|2021-11-01 15:28:40|463.59|459.49|463.76|459.66|463.76|459.66|463.54|459.44|16
1635780530000|2021-11-01 15:28:50|463.77|459.67|463.61|459.51|463.81|459.71|463.61|459.51|17
1635780540000|2021-11-01 15:29:00|463.55|459.45|463.64|459.54|463.64|459.54|463.55|459.45|8
1635780550000|2021-11-01 15:29:10|463.63|459.53|463.81|459.71|463.81|459.71|463.63|459.53|8
1635780560000|2021-11-01 15:29:20|463.8|459.7|463.78|459.68|463.85|459.75|463.64|459.54|12
1635780570000|2021-11-01 15:29:30|463.77|459.67|463.76|459.66|463.81|459.71|463.73|459.63|15
1635780580000|2021-11-01 15:29:40|463.77|459.67|463.47|459.37|463.77|459.67|463.47|459.37|12
1635780590000|2021-11-01 15:29:50|463.6|459.5|463.61|459.51|463.71|459.61|463.45|459.35|14
1635780600000|2021-11-01 15:30:00|463.6|459.5|463.58|459.48|463.66|459.56|463.33|459.23|31
1635780610000|2021-11-01 15:30:10|463.51|459.41|463.69|459.59|463.71|459.61|463.51|459.41|15
1635780620000|2021-11-01 15:30:20|463.65|459.55|463.78|459.68|463.78|459.68|463.63|459.53|15
1635780630000|2021-11-01 15:30:30|463.79|459.69|463.45|459.35|463.79|459.69|463.44|459.34|15
1635780640000|2021-11-01 15:30:40|463.5|459.4|463.54|459.44|463.72|459.62|463.5|459.4|14
1635780650000|2021-11-01 15:30:50|463.56|459.46|462.97|458.87|463.56|459.46|462.97|458.87|21
1635780660000|2021-11-01 15:31:00|462.94|458.84|462.93|458.83|463.04|458.94|462.76|458.66|11
1635780670000|2021-11-01 15:31:10|463.2|459.1|463.28|459.18|463.28|459.18|463.12|459.02|19
1635780680000|2021-11-01 15:31:20|463.27|459.17|463.46|459.36|463.46|459.36|463.26|459.16|10
1635780690000|2021-11-01 15:31:30|463.45|459.35|463.64|459.54|463.64|459.54|463.34|459.24|9
1635780700000|2021-11-01 15:31:40|463.6|459.5|463.5|459.4|463.63|459.53|463.5|459.4|7
1635780710000|2021-11-01 15:31:50|463.4|459.3|463.4|459.3|463.5|459.4|463.4|459.3|9
1635780720000|2021-11-01 15:32:00|463.49|459.39|463.4|459.3|463.63|459.53|463.4|459.3|6
1635780730000|2021-11-01 15:32:10|463.5|459.4|463.5|459.4|463.61|459.51|463.5|459.4|4
1635780740000|2021-11-01 15:32:20|463.4|459.3|463.4|459.3|463.4|459.3|463.4|459.3|1
1635780750000|2021-11-01 15:32:30|463.56|459.46|463.45|459.35|463.56|459.46|463.4|459.3|5
1635780760000|2021-11-01 15:32:40|463.4|459.3|463.3|459.2|463.61|459.51|463.3|459.2|11
1635780770000|2021-11-01 15:32:50|463.33|459.23|463.3|459.2|463.41|459.31|463.3|459.2|12
1635780780000|2021-11-01 15:33:00|463.34|459.24|463.3|459.2|463.34|459.24|463.3|459.2|3
1635780790000|2021-11-01 15:33:10|463.35|459.25|463.47|459.37|463.53|459.43|463.35|459.25|12
1635780800000|2021-11-01 15:33:20|463.45|459.35|463.44|459.34|463.47|459.37|463.44|459.34|6
1635780810000|2021-11-01 15:33:30|463.33|459.23|463.38|459.28|463.4|459.3|463.31|459.21|5
1635780820000|2021-11-01 15:33:40|463.4|459.3|463.53|459.43|463.55|459.45|463.37|459.27|11
1635780830000|2021-11-01 15:33:50|463.39|459.29|463.5|459.4|463.58|459.48|463.39|459.29|11
1635780840000|2021-11-01 15:34:00|463.49|459.39|463.49|459.39|463.5|459.4|463.48|459.38|5
1635780850000|2021-11-01 15:34:10|463.45|459.35|463.64|459.54|463.64|459.54|463.45|459.35|11
1635780860000|2021-11-01 15:34:20|463.65|459.55|463.54|459.44|463.65|459.55|463.53|459.43|5
1635780870000|2021-11-01 15:34:30|463.53|459.43|463.53|459.43|463.6|459.5|463.5|459.4|9
1635780880000|2021-11-01 15:34:40|463.55|459.45|463.66|459.56|463.69|459.59|463.55|459.45|14
1635780890000|2021-11-01 15:34:50|463.68|459.58|463.76|459.66|463.78|459.68|463.66|459.56|5
1635780900000|2021-11-01 15:35:00|463.71|459.61|463.73|459.63|463.73|459.63|463.7|459.6|7
1635780910000|2021-11-01 15:35:10|463.75|459.65|463.96|459.86|463.98|459.88|463.74|459.64|13
1635780920000|2021-11-01 15:35:20|463.95|459.85|463.96|459.86|463.96|459.86|463.87|459.77|13
1635780930000|2021-11-01 15:35:30|464.01|459.91|464.01|459.91|464.05|459.95|463.9|459.8|13
1635780940000|2021-11-01 15:35:40|463.9|459.8|463.95|459.85|463.95|459.85|463.8|459.7|7
1635780950000|2021-11-01 15:35:50|463.92|459.82|464.03|459.93|464.15|460.05|463.9|459.8|16
1635780960000|2021-11-01 15:36:00|463.9|459.8|463.8|459.7|464.03|459.93|463.8|459.7|6
1635780970000|2021-11-01 15:36:10|463.75|459.65|463.85|459.75|464.07|459.97|463.73|459.63|18
1635780980000|2021-11-01 15:36:20|463.82|459.72|463.91|459.81|463.91|459.81|463.71|459.61|9
1635780990000|2021-11-01 15:36:30|463.92|459.82|463.92|459.82|463.92|459.82|463.92|459.82|1
1635781000000|2021-11-01 15:36:40|463.93|459.83|463.89|459.79|463.93|459.83|463.89|459.79|2
1635781010000|2021-11-01 15:36:50|463.9|459.8|463.71|459.61|463.9|459.8|463.71|459.61|7
1635781020000|2021-11-01 15:37:00|463.8|459.7|463.85|459.75|463.85|459.75|463.8|459.7|5
1635781030000|2021-11-01 15:37:10|463.87|459.77|463.81|459.71|463.87|459.77|463.79|459.69|5
1635781040000|2021-11-01 15:37:20|463.82|459.72|463.59|459.49|463.83|459.73|463.59|459.49|6
1635781050000|2021-11-01 15:37:30|463.6|459.5|463.61|459.51|463.64|459.54|463.6|459.5|4
1635781060000|2021-11-01 15:37:40|463.57|459.47|463.5|459.4|463.67|459.57|463.5|459.4|7
1635781070000|2021-11-01 15:37:50|463.53|459.43|463.23|459.13|463.66|459.56|463.18|459.08|16
1635781080000|2021-11-01 15:38:00|463.2|459.1|463.04|458.94|463.32|459.22|462.9|458.8|16
1635781090000|2021-11-01 15:38:10|462.96|458.86|463.04|458.94|463.08|458.98|462.84|458.74|15
1635781100000|2021-11-01 15:38:20|463.05|458.95|463.06|458.96|463.08|458.98|463|458.9|11
1635781110000|2021-11-01 15:38:30|463.01|458.91|463.12|459.02|463.12|459.02|463.01|458.91|5
1635781120000|2021-11-01 15:38:40|463.13|459.03|462.95|458.85|463.13|459.03|462.93|458.83|10
1635781130000|2021-11-01 15:38:50|462.91|458.81|463.18|459.08|463.18|459.08|462.91|458.81|6
1635781140000|2021-11-01 15:39:00|463.09|458.99|462.74|458.64|463.1|459|462.74|458.64|16
1635781150000|2021-11-01 15:39:10|462.9|458.8|462.78|458.68|462.99|458.89|462.75|458.65|12
1635781160000|2021-11-01 15:39:20|462.73|458.63|462.92|458.82|462.95|458.85|462.7|458.6|13
1635781170000|2021-11-01 15:39:30|462.91|458.81|462.95|458.85|462.95|458.85|462.7|458.6|15
1635781180000|2021-11-01 15:39:40|462.91|458.81|462.76|458.66|462.91|458.81|462.7|458.6|19
1635781190000|2021-11-01 15:39:50|462.75|458.65|462.76|458.66|462.91|458.81|462.7|458.6|20
1635781200000|2021-11-01 15:40:00|462.84|458.74|462.94|458.84|463.03|458.93|462.78|458.68|14
1635781210000|2021-11-01 15:40:10|462.97|458.87|463.03|458.93|463.06|458.96|462.97|458.87|16
1635781220000|2021-11-01 15:40:20|463.04|458.94|463.18|459.08|463.2|459.1|463.03|458.93|7
1635781230000|2021-11-01 15:40:30|463.14|459.04|463.17|459.07|463.24|459.14|463.07|458.97|10
1635781240000|2021-11-01 15:40:40|463.16|459.06|463.06|458.96|463.18|459.08|462.98|458.88|7
1635781250000|2021-11-01 15:40:50|463.09|458.99|462.97|458.87|463.09|458.99|462.97|458.87|6
1635781260000|2021-11-01 15:41:00|462.99|458.89|462.97|458.87|463.06|458.96|462.97|458.87|11
1635781270000|2021-11-01 15:41:10|462.92|458.82|463.17|459.07|463.17|459.07|462.89|458.79|9
1635781280000|2021-11-01 15:41:20|463.05|458.95|462.93|458.83|463.05|458.95|462.89|458.79|25
1635781290000|2021-11-01 15:41:30|462.94|458.84|463.12|459.02|463.21|459.11|462.9|458.8|9
1635781300000|2021-11-01 15:41:40|463.03|458.93|463.05|458.95|463.23|459.13|463.03|458.93|11
1635781310000|2021-11-01 15:41:50|463.04|458.94|463.09|458.99|463.1|459|463.03|458.93|12
1635781320000|2021-11-01 15:42:00|463.12|459.02|463.12|459.02|463.12|459.02|463.12|459.02|1
1635781330000|2021-11-01 15:42:10|463.09|458.99|463.13|459.03|463.24|459.14|462.95|458.85|15
1635781340000|2021-11-01 15:42:20|463.18|459.08|463.15|459.05|463.24|459.14|463.09|458.99|14
1635781350000|2021-11-01 15:42:30|463.12|459.02|463.36|459.26|463.41|459.31|463.12|459.02|16
1635781360000|2021-11-01 15:42:40|463.37|459.27|463.32|459.22|463.42|459.32|463.27|459.17|7
1635781370000|2021-11-01 15:42:50|463.4|459.3|463.05|458.95|463.4|459.3|463.04|458.94|27
1635781380000|2021-11-01 15:43:00|463.18|459.08|463.08|458.98|463.21|459.11|462.99|458.89|13
1635781390000|2021-11-01 15:43:10|463.09|458.99|463.35|459.25|463.37|459.27|463.09|458.99|11
1635781400000|2021-11-01 15:43:20|463.32|459.22|463.15|459.05|463.37|459.27|463.15|459.05|7
1635781410000|2021-11-01 15:43:30|463.18|459.08|463.28|459.18|463.28|459.18|463.1|459|7
1635781420000|2021-11-01 15:43:40|463.29|459.19|463.26|459.16|463.29|459.19|463.18|459.08|11
1635781430000|2021-11-01 15:43:50|463.25|459.15|463.1|459|463.29|459.19|463.08|458.98|16
1635781440000|2021-11-01 15:44:00|463.06|458.96|463.09|458.99|463.14|459.04|463.06|458.96|12
1635781450000|2021-11-01 15:44:10|463.1|459|463.37|459.27|463.39|459.29|463.1|459|17
1635781460000|2021-11-01 15:44:20|463.38|459.28|463.35|459.25|463.42|459.32|463.35|459.25|16
1635781470000|2021-11-01 15:44:30|463.36|459.26|462.98|458.88|463.36|459.26|462.93|458.83|14
1635781480000|2021-11-01 15:44:40|462.89|458.79|463.2|459.1|463.22|459.12|462.8|458.7|20
1635781490000|2021-11-01 15:44:50|463.22|459.12|462.9|458.8|463.22|459.12|462.9|458.8|24
1635781500000|2021-11-01 15:45:00|462.91|458.81|462.86|458.76|462.91|458.81|462.73|458.63|18
1635781510000|2021-11-01 15:45:10|462.8|458.7|463|458.9|463.03|458.93|462.8|458.7|16
1635781520000|2021-11-01 15:45:20|462.98|458.88|462.96|458.86|463|458.9|462.91|458.81|11
1635781530000|2021-11-01 15:45:30|462.94|458.84|463.12|459.02|463.18|459.08|462.91|458.81|16
1635781540000|2021-11-01 15:45:40|463.24|459.14|463.13|459.03|463.24|459.14|463.13|459.03|10
1635781550000|2021-11-01 15:45:50|463.15|459.05|463.14|459.04|463.19|459.09|463.11|459.01|12
1635781560000|2021-11-01 15:46:00|463.11|459.01|463.05|458.95|463.11|459.01|463.05|458.95|7
1635781570000|2021-11-01 15:46:10|463.04|458.94|462.94|458.84|463.04|458.94|462.9|458.8|13
1635781580000|2021-11-01 15:46:20|462.92|458.82|462.73|458.63|463.01|458.91|462.73|458.63|20
1635781590000|2021-11-01 15:46:30|462.69|458.59|462.67|458.57|462.82|458.72|462.6|458.5|15
1635781600000|2021-11-01 15:46:40|462.65|458.55|462.29|458.19|462.88|458.78|462.29|458.19|19
1635781610000|2021-11-01 15:46:50|462.35|458.25|462.3|458.2|462.46|458.36|462.2|458.1|15
1635781620000|2021-11-01 15:47:00|462.25|458.15|462.2|458.1|462.43|458.33|462.15|458.05|13
1635781630000|2021-11-01 15:47:10|462.19|458.09|462.3|458.2|462.35|458.25|462.18|458.08|8
1635781640000|2021-11-01 15:47:20|462.33|458.23|462.3|458.2|462.45|458.35|462.28|458.18|20
1635781650000|2021-11-01 15:47:30|462.31|458.21|462.28|458.18|462.32|458.22|462.19|458.09|10
1635781660000|2021-11-01 15:47:40|462.29|458.19|462.16|458.06|462.29|458.19|462.16|458.06|3
1635781680000|2021-11-01 15:48:00|462.13|458.03|462.32|458.22|462.32|458.22|462.13|458.03|5
1635781690000|2021-11-01 15:48:10|462.3|458.2|462.22|458.12|462.31|458.21|462.22|458.12|6
1635781700000|2021-11-01 15:48:20|462.26|458.16|461.75|457.65|462.26|458.16|461.73|457.63|21
1635781710000|2021-11-01 15:48:30|461.8|457.7|461.73|457.63|461.94|457.84|461.66|457.56|21
1635781720000|2021-11-01 15:48:40|461.63|457.53|461.52|457.42|461.66|457.56|461.52|457.42|10
1635781730000|2021-11-01 15:48:50|461.49|457.39|461.3|457.2|461.51|457.41|461.28|457.18|15
1635781740000|2021-11-01 15:49:00|461.33|457.23|461.21|457.11|461.38|457.28|461.19|457.09|22
1635781750000|2021-11-01 15:49:10|461.2|457.1|460.84|456.74|461.29|457.19|460.82|456.72|22
1635781760000|2021-11-01 15:49:20|460.7|456.6|460.63|456.53|460.84|456.74|460.5|456.4|20
1635781770000|2021-11-01 15:49:30|460.62|456.52|460.75|456.65|461.1|457|460.62|456.52|27
1635781780000|2021-11-01 15:49:40|460.55|456.45|460.83|456.73|460.83|456.73|460.52|456.42|13
1635781790000|2021-11-01 15:49:50|460.79|456.69|460.41|456.31|460.79|456.69|460.31|456.21|22
1635781800000|2021-11-01 15:50:00|460.4|456.3|460.39|456.29|460.42|456.32|460.39|456.29|7
1635781810000|2021-11-01 15:50:10|460.4|456.3|460.08|455.98|460.4|456.3|460|455.9|21
1635781820000|2021-11-01 15:50:20|460.07|455.97|460.06|455.96|460.12|456.02|460.04|455.94|13
1635781830000|2021-11-01 15:50:30|460.04|455.94|458.94|454.84|460.06|455.96|458.94|454.84|22
1635781840000|2021-11-01 15:50:40|458.93|454.83|459.12|455.02|459.12|455.02|457.62|453.52|38
1635781850000|2021-11-01 15:50:50|459.11|455.01|459.52|455.42|459.54|455.44|459.01|454.91|27
1635781860000|2021-11-01 15:51:00|459.53|455.43|459.3|455.2|459.56|455.46|459.25|455.15|18
1635781870000|2021-11-01 15:51:10|459.28|455.18|459.22|455.12|459.32|455.22|459.08|454.98|22
1635781880000|2021-11-01 15:51:20|459.19|455.09|459.52|455.42|459.54|455.44|459.12|455.02|21
1635781890000|2021-11-01 15:51:30|459.55|455.45|459.6|455.5|459.73|455.63|459.48|455.38|16
1635781900000|2021-11-01 15:51:40|459.78|455.68|460.03|455.93|460.12|456.02|459.78|455.68|19
1635781910000|2021-11-01 15:51:50|460|455.9|459.92|455.82|460.02|455.92|459.77|455.67|24
1635781920000|2021-11-01 15:52:00|459.97|455.87|459.95|455.85|459.99|455.89|459.79|455.69|20
1635781930000|2021-11-01 15:52:10|459.97|455.87|460.05|455.95|460.05|455.95|459.83|455.73|25
1635781940000|2021-11-01 15:52:20|459.97|455.87|459.92|455.82|460.02|455.92|459.92|455.82|12
1635781950000|2021-11-01 15:52:30|459.91|455.81|459.94|455.84|460|455.9|459.91|455.81|14
1635781960000|2021-11-01 15:52:40|460.01|455.91|460.2|456.1|460.21|456.11|460|455.9|17
1635781970000|2021-11-01 15:52:50|460.21|456.11|460.18|456.08|460.25|456.15|460.07|455.97|11
1635781980000|2021-11-01 15:53:00|460.19|456.09|460.19|456.09|460.34|456.24|460.19|456.09|11
1635781990000|2021-11-01 15:53:10|460.21|456.11|460.28|456.18|460.28|456.18|460.19|456.09|11
1635782000000|2021-11-01 15:53:20|460.3|456.2|460.4|456.3|460.4|456.3|460.23|456.13|10
1635782010000|2021-11-01 15:53:30|460.35|456.25|460.17|456.07|460.35|456.25|460.17|456.07|14
1635782020000|2021-11-01 15:53:40|460.18|456.08|460.13|456.03|460.21|456.11|460.13|456.03|5
1635782030000|2021-11-01 15:53:50|460.18|456.08|460.34|456.24|460.34|456.24|460.16|456.06|11
1635782040000|2021-11-01 15:54:00|460.36|456.26|460.56|456.46|460.56|456.46|460.36|456.26|15
1635782050000|2021-11-01 15:54:10|460.49|456.39|460.39|456.29|460.53|456.43|460.34|456.24|13
1635782060000|2021-11-01 15:54:20|460.4|456.3|460.43|456.33|460.48|456.38|460.37|456.27|6
1635782070000|2021-11-01 15:54:30|460.42|456.32|460.41|456.31|460.42|456.32|460.41|456.31|4
1635782080000|2021-11-01 15:54:40|460.42|456.32|460.32|456.22|460.43|456.33|460.31|456.21|13
1635782090000|2021-11-01 15:54:50|460.33|456.23|460.41|456.31|460.42|456.32|460.32|456.22|8
1635782100000|2021-11-01 15:55:00|460.4|456.3|460.46|456.36|460.49|456.39|460.4|456.3|7
1635782110000|2021-11-01 15:55:10|460.48|456.38|460.51|456.41|460.54|456.44|460.48|456.38|6
1635782120000|2021-11-01 15:55:20|460.48|456.38|460.5|456.4|460.5|456.4|460.41|456.31|8
1635782130000|2021-11-01 15:55:30|460.44|456.34|460.61|456.51|460.61|456.51|460.44|456.34|9
1635782140000|2021-11-01 15:55:40|460.67|456.57|460.67|456.57|460.78|456.68|460.61|456.51|9
1635782150000|2021-11-01 15:55:50|460.61|456.51|460.9|456.8|460.9|456.8|460.61|456.51|5
1635782160000|2021-11-01 15:56:00|460.61|456.51|460.7|456.6|460.73|456.63|460.61|456.51|8
1635782170000|2021-11-01 15:56:10|460.85|456.75|460.71|456.61|460.86|456.76|460.61|456.51|11
1635782180000|2021-11-01 15:56:20|460.76|456.66|460.7|456.6|460.84|456.74|460.7|456.6|6
1635782190000|2021-11-01 15:56:30|460.63|456.53|460.74|456.64|460.74|456.64|460.63|456.53|2
1635782200000|2021-11-01 15:56:40|460.73|456.63|460.72|456.62|460.73|456.63|460.72|456.62|2
1635782210000|2021-11-01 15:56:50|460.71|456.61|461.16|457.06|461.2|457.1|460.67|456.57|17
1635782220000|2021-11-01 15:57:00|461.21|457.11|461.29|457.19|461.29|457.19|461.21|457.11|4
1635782230000|2021-11-01 15:57:10|461.25|457.15|461.23|457.13|461.29|457.19|461.12|457.02|16
1635782240000|2021-11-01 15:57:20|461.21|457.11|461.18|457.08|461.22|457.12|461.16|457.06|13
1635782250000|2021-11-01 15:57:30|461.17|457.07|461.16|457.06|461.17|457.07|461.16|457.06|2
1635782260000|2021-11-01 15:57:40|461.17|457.07|461.17|457.07|461.25|457.15|461.17|457.07|6
1635782270000|2021-11-01 15:57:50|461.19|457.09|461.24|457.14|461.24|457.14|461.12|457.02|6
1635782280000|2021-11-01 15:58:00|461.26|457.16|460.98|456.88|461.26|457.16|460.95|456.85|20
1635782290000|2021-11-01 15:58:10|461|456.9|460.84|456.74|461|456.9|460.78|456.68|19
1635782300000|2021-11-01 15:58:20|460.82|456.72|460.74|456.64|460.82|456.72|460.74|456.64|7
1635782310000|2021-11-01 15:58:30|460.78|456.68|460.77|456.67|460.81|456.71|460.74|456.64|8
1635782320000|2021-11-01 15:58:40|460.66|456.56|460.52|456.42|460.73|456.63|460.44|456.34|19
1635782330000|2021-11-01 15:58:50|460.48|456.38|460.68|456.58|460.71|456.61|460.48|456.38|17
1635782340000|2021-11-01 15:59:00|460.79|456.69|460.92|456.82|460.92|456.82|460.73|456.63|14
1635782350000|2021-11-01 15:59:10|460.82|456.72|461.03|456.93|461.05|456.95|460.82|456.72|13
1635782360000|2021-11-01 15:59:20|461.05|456.95|461.4|457.3|461.4|457.3|461.03|456.93|13
1635782370000|2021-11-01 15:59:30|461.43|457.33|461.32|457.22|461.49|457.39|461.23|457.13|19
1635782380000|2021-11-01 15:59:40|461.27|457.17|461.4|457.3|461.51|457.41|461.23|457.13|13
1635782390000|2021-11-01 15:59:50|461.5|457.4|461.54|457.44|461.63|457.53|461.5|457.4|17
1635782400000|2021-11-01 16:00:00|461.53|457.43|461.64|457.54|461.64|457.54|461.53|457.43|9
1635782410000|2021-11-01 16:00:10|461.59|457.49|461.67|457.57|461.67|457.57|461.59|457.49|10
1635782420000|2021-11-01 16:00:20|461.65|457.55|461.49|457.39|461.66|457.56|461.49|457.39|13
1635782430000|2021-11-01 16:00:30|461.47|457.37|461.38|457.28|461.48|457.38|461.37|457.27|15
1635782440000|2021-11-01 16:00:40|461.39|457.29|461.39|457.29|461.51|457.41|461.39|457.29|12
1635782450000|2021-11-01 16:00:50|461.48|457.38|461.4|457.3|461.48|457.38|461.37|457.27|8
1635782460000|2021-11-01 16:01:00|461.48|457.38|461.38|457.28|461.52|457.42|461.38|457.28|10
1635782470000|2021-11-01 16:01:10|461.39|457.29|461.38|457.28|461.41|457.31|461.37|457.27|10
1635782480000|2021-11-01 16:01:20|461.37|457.27|461.51|457.41|461.52|457.42|461.17|457.07|17
1635782490000|2021-11-01 16:01:30|461.36|457.26|461.18|457.08|461.48|457.38|461.17|457.07|16
1635782500000|2021-11-01 16:01:40|461.19|457.09|461.03|456.93|461.19|457.09|461.03|456.93|13
1635782510000|2021-11-01 16:01:50|460.94|456.84|460.87|456.77|460.94|456.84|460.73|456.63|27
1635782520000|2021-11-01 16:02:00|460.88|456.78|460.64|456.54|460.89|456.79|460.64|456.54|17
1635782530000|2021-11-01 16:02:10|460.75|456.65|460.82|456.72|460.84|456.74|460.46|456.36|25
1635782540000|2021-11-01 16:02:20|460.78|456.68|460.97|456.87|460.97|456.87|460.73|456.63|12
1635782550000|2021-11-01 16:02:30|460.98|456.88|460.91|456.81|460.98|456.88|460.84|456.74|10
1635782560000|2021-11-01 16:02:40|460.93|456.83|461.38|457.28|461.38|457.28|460.93|456.83|15
1635782570000|2021-11-01 16:02:50|461.37|457.27|461.33|457.23|461.38|457.28|461.27|457.17|13
1635782580000|2021-11-01 16:03:00|461.28|457.18|461.4|457.3|461.56|457.46|461.28|457.18|17
1635782590000|2021-11-01 16:03:10|461.39|457.29|461.44|457.34|461.55|457.45|461.39|457.29|9
1635782600000|2021-11-01 16:03:20|461.46|457.36|461.42|457.32|461.68|457.58|461.41|457.31|24
1635782610000|2021-11-01 16:03:30|461.44|457.34|461.57|457.47|461.57|457.47|461.3|457.2|17
1635782620000|2021-11-01 16:03:40|461.54|457.44|461.56|457.46|461.58|457.48|461.47|457.37|9
1635782630000|2021-11-01 16:03:50|461.5|457.4|461.66|457.56|461.66|457.56|461.5|457.4|12
1635782640000|2021-11-01 16:04:00|461.57|457.47|461.6|457.5|461.63|457.53|461.57|457.47|11
1635782650000|2021-11-01 16:04:10|461.61|457.51|461.63|457.53|461.67|457.57|461.6|457.5|8
1635782660000|2021-11-01 16:04:20|461.62|457.52|461.27|457.17|461.62|457.52|461.19|457.09|26
1635782670000|2021-11-01 16:04:30|461.28|457.18|460.95|456.85|461.28|457.18|460.95|456.85|17
1635782680000|2021-11-01 16:04:40|460.97|456.87|461.03|456.93|461.17|457.07|460.95|456.85|12
1635782690000|2021-11-01 16:04:50|461.04|456.94|460.92|456.82|461.06|456.96|460.81|456.71|20
1635782700000|2021-11-01 16:05:00|460.88|456.78|460.78|456.68|460.88|456.78|460.58|456.48|24
1635782710000|2021-11-01 16:05:10|460.79|456.69|460.5|456.4|460.79|456.69|460.5|456.4|22
1635782720000|2021-11-01 16:05:20|460.58|456.48|460.45|456.35|460.68|456.58|460.45|456.35|21
1635782730000|2021-11-01 16:05:30|460.53|456.43|460.5|456.4|460.58|456.48|460.45|456.35|13
1635782740000|2021-11-01 16:05:40|460.46|456.36|460.13|456.03|460.46|456.36|460.05|455.95|28
1635782750000|2021-11-01 16:05:50|459.97|455.87|459.96|455.86|460.11|456.01|459.9|455.8|18
1635782760000|2021-11-01 16:06:00|460.07|455.97|460.05|455.95|460.08|455.98|459.92|455.82|16
1635782770000|2021-11-01 16:06:10|460.06|455.96|460.03|455.93|460.07|455.97|459.86|455.76|19
1635782780000|2021-11-01 16:06:20|459.86|455.76|459.93|455.83|459.93|455.83|459.86|455.76|3
1635782790000|2021-11-01 16:06:30|459.86|455.76|459.9|455.8|460.01|455.91|459.84|455.74|21
1635782800000|2021-11-01 16:06:40|459.88|455.78|459.73|455.63|459.93|455.83|459.72|455.62|20
1635782810000|2021-11-01 16:06:50|459.71|455.61|459.85|455.75|459.9|455.8|459.69|455.59|6
1635782820000|2021-11-01 16:07:00|459.84|455.74|459.96|455.86|459.96|455.86|459.7|455.6|15
1635782830000|2021-11-01 16:07:10|459.83|455.73|459.77|455.67|459.95|455.85|459.73|455.63|21
1635782840000|2021-11-01 16:07:20|459.64|455.54|459.63|455.53|459.66|455.56|459.54|455.44|18
1635782850000|2021-11-01 16:07:30|459.68|455.58|459.64|455.54|459.68|455.58|459.48|455.38|20
1635782860000|2021-11-01 16:07:40|459.63|455.53|459.79|455.69|459.79|455.69|459.56|455.46|10
1635782870000|2021-11-01 16:07:50|459.67|455.57|459.74|455.64|459.74|455.64|459.66|455.56|4
1635782880000|2021-11-01 16:08:00|459.63|455.53|459.5|455.4|459.68|455.58|459.44|455.34|16
1635782890000|2021-11-01 16:08:10|459.64|455.54|459.47|455.37|459.64|455.54|459.33|455.23|15
1635782900000|2021-11-01 16:08:20|459.42|455.32|459.42|455.32|459.44|455.34|459.39|455.29|6
1635782910000|2021-11-01 16:08:30|459.44|455.34|459.54|455.44|459.54|455.44|459.43|455.33|11
1635782920000|2021-11-01 16:08:40|459.55|455.45|459.69|455.59|459.69|455.59|459.55|455.45|4
1635782930000|2021-11-01 16:08:50|459.68|455.58|459.8|455.7|459.8|455.7|459.54|455.44|11
1635782940000|2021-11-01 16:09:00|459.71|455.61|459.54|455.44|459.71|455.61|459.54|455.44|6
1635782950000|2021-11-01 16:09:10|459.59|455.49|459.63|455.53|459.63|455.53|459.54|455.44|8
1635782960000|2021-11-01 16:09:20|459.62|455.52|459.6|455.5|459.66|455.56|459.57|455.47|6
1635782970000|2021-11-01 16:09:30|459.62|455.52|459.62|455.52|459.63|455.53|459.59|455.49|5
1635782980000|2021-11-01 16:09:40|459.63|455.53|459.53|455.43|459.63|455.53|459.48|455.38|6
1635782990000|2021-11-01 16:09:50|459.57|455.47|459.57|455.47|459.58|455.48|459.57|455.47|3
1635783000000|2021-11-01 16:10:00|459.45|455.35|459.48|455.38|459.57|455.47|459.45|455.35|4
1635783010000|2021-11-01 16:10:10|459.53|455.43|459.51|455.41|459.54|455.44|459.48|455.38|7
1635783020000|2021-11-01 16:10:20|459.57|455.47|459.32|455.22|459.57|455.47|459.32|455.22|8
1635783030000|2021-11-01 16:10:30|459.36|455.26|459.37|455.27|459.51|455.41|459.34|455.24|12
1635783040000|2021-11-01 16:10:40|459.38|455.28|459.39|455.29|459.52|455.42|459.32|455.22|12
1635783050000|2021-11-01 16:10:50|459.32|455.22|459.35|455.25|459.35|455.25|459.31|455.21|4
1635783060000|2021-11-01 16:11:00|459.34|455.24|459.34|455.24|459.36|455.26|459.34|455.24|3
1635783070000|2021-11-01 16:11:10|459.35|455.25|459.31|455.21|459.35|455.25|459.29|455.19|8
1635783080000|2021-11-01 16:11:20|459.28|455.18|459.42|455.32|459.42|455.32|459.15|455.05|12
1635783090000|2021-11-01 16:11:30|459.43|455.33|459.49|455.39|459.49|455.39|459.31|455.21|12
1635783100000|2021-11-01 16:11:40|459.42|455.32|459.45|455.35|459.45|455.35|459.41|455.31|3
1635783110000|2021-11-01 16:11:50|459.42|455.32|459.42|455.32|459.44|455.34|459.41|455.31|4
1635783120000|2021-11-01 16:12:00|459.44|455.34|459.44|455.34|459.45|455.35|459.39|455.29|9
1635783130000|2021-11-01 16:12:10|459.36|455.26|459.47|455.37|459.47|455.37|459.36|455.26|10
1635783140000|2021-11-01 16:12:20|459.46|455.36|459.52|455.42|459.53|455.43|459.46|455.36|3
1635783150000|2021-11-01 16:12:30|459.37|455.27|459.46|455.36|459.49|455.39|459.33|455.23|11
1635783160000|2021-11-01 16:12:40|459.37|455.27|459.37|455.27|459.43|455.33|459.35|455.25|9
1635783170000|2021-11-01 16:12:50|459.51|455.41|459.37|455.27|459.51|455.41|459.37|455.27|5
1635783180000|2021-11-01 16:13:00|459.41|455.31|459.3|455.2|459.42|455.32|459.3|455.2|8
1635783190000|2021-11-01 16:13:10|459.31|455.21|459.36|455.26|459.41|455.31|459.25|455.15|8
1635783200000|2021-11-01 16:13:20|459.56|455.46|459.4|455.3|459.56|455.46|459.39|455.29|13
1635783210000|2021-11-01 16:13:30|459.45|455.35|459.41|455.31|459.6|455.5|459.41|455.31|6
1635783220000|2021-11-01 16:13:40|459.37|455.27|459.41|455.31|459.45|455.35|459.37|455.27|6
1635783230000|2021-11-01 16:13:50|459.4|455.3|459.44|455.34|459.44|455.34|459.21|455.11|10
1635783240000|2021-11-01 16:14:00|459.48|455.38|459.48|455.38|459.5|455.4|459.47|455.37|6
1635783250000|2021-11-01 16:14:10|459.51|455.41|459.69|455.59|459.79|455.69|459.5|455.4|19
1635783260000|2021-11-01 16:14:20|459.75|455.65|459.72|455.62|459.86|455.76|459.59|455.49|18
1635783270000|2021-11-01 16:14:30|459.74|455.64|459.87|455.77|459.91|455.81|459.66|455.56|27
1635783280000|2021-11-01 16:14:40|459.8|455.7|459.75|455.65|459.82|455.72|459.69|455.59|19
1635783290000|2021-11-01 16:14:50|459.76|455.66|460.1|456|460.22|456.12|459.76|455.66|13
1635783300000|2021-11-01 16:15:00|460.09|455.99|460.45|456.35|460.69|456.59|460.09|455.99|18
1635783310000|2021-11-01 16:15:10|460.44|456.34|461.26|457.16|461.26|457.16|460.44|456.34|22
1635783320000|2021-11-01 16:15:20|461.22|457.12|460.89|456.79|461.22|457.12|460.77|456.67|19
1635783330000|2021-11-01 16:15:30|460.85|456.75|461.24|457.14|461.24|457.14|460.82|456.72|23
1635783340000|2021-11-01 16:15:40|461.23|457.13|461.74|457.64|461.74|457.64|461.23|457.13|19
1635783350000|2021-11-01 16:15:50|461.87|457.77|462.01|457.91|462.04|457.94|461.8|457.7|18
1635783360000|2021-11-01 16:16:00|462.08|457.98|462.2|458.1|462.23|458.13|462.06|457.96|6
1635783370000|2021-11-01 16:16:10|462.24|458.14|462.11|458.01|462.28|458.18|462.06|457.96|18
1635783380000|2021-11-01 16:16:20|462.01|457.91|462.3|458.2|462.3|458.2|462.01|457.91|15
1635783390000|2021-11-01 16:16:30|462.2|458.1|462.43|458.33|462.46|458.36|462.2|458.1|11
1635783400000|2021-11-01 16:16:40|462.4|458.3|462.39|458.29|462.49|458.39|462.39|458.29|16
1635783410000|2021-11-01 16:16:50|462.41|458.31|462.36|458.26|462.41|458.31|462.32|458.22|15
1635783420000|2021-11-01 16:17:00|462.38|458.28|462.59|458.49|462.66|458.56|462.38|458.28|13
1635783430000|2021-11-01 16:17:10|462.61|458.51|463.14|459.04|463.14|459.04|462.61|458.51|12
1635783440000|2021-11-01 16:17:20|463.08|458.98|463.22|459.12|463.23|459.13|463.08|458.98|5
1635783450000|2021-11-01 16:17:30|463.23|459.13|463.76|459.66|463.77|459.67|463.04|458.94|20
1635783460000|2021-11-01 16:17:40|463.79|459.69|463.49|459.39|463.84|459.74|463.48|459.38|12
1635783470000|2021-11-01 16:17:50|463.48|459.38|463.46|459.36|463.65|459.55|463.46|459.36|11
1635783480000|2021-11-01 16:18:00|463.43|459.33|463.48|459.38|463.49|459.39|463.43|459.33|4
1635783490000|2021-11-01 16:18:10|463.62|459.52|463.64|459.54|463.72|459.62|463.61|459.51|11
1635783500000|2021-11-01 16:18:20|463.63|459.53|463.7|459.6|463.7|459.6|463.62|459.52|10
1635783510000|2021-11-01 16:18:30|463.67|459.57|463.7|459.6|463.72|459.62|463.62|459.52|8
1635783520000|2021-11-01 16:18:40|463.73|459.63|463.86|459.76|463.86|459.76|463.73|459.63|3
1635783530000|2021-11-01 16:18:50|463.85|459.75|463.76|459.66|463.85|459.75|463.75|459.65|4
1635783540000|2021-11-01 16:19:00|463.73|459.63|463.62|459.52|463.77|459.67|463.62|459.52|11
1635783550000|2021-11-01 16:19:10|463.61|459.51|463.56|459.46|463.65|459.55|463.52|459.42|13
1635783560000|2021-11-01 16:19:20|463.53|459.43|463.51|459.41|463.54|459.44|463.51|459.41|10
1635783570000|2021-11-01 16:19:30|463.5|459.4|463.03|458.93|463.55|459.45|463.03|458.93|20
1635783580000|2021-11-01 16:19:40|463.01|458.91|463|458.9|463.08|458.98|462.93|458.83|9
1635783590000|2021-11-01 16:19:50|462.99|458.89|462.9|458.8|463|458.9|462.89|458.79|8
1635783600000|2021-11-01 16:20:00|462.88|458.78|462.9|458.8|462.95|458.85|462.87|458.77|10
1635783610000|2021-11-01 16:20:10|462.89|458.79|462.92|458.82|462.96|458.86|462.87|458.77|19
1635783620000|2021-11-01 16:20:20|462.93|458.83|463.13|459.03|463.18|459.08|462.78|458.68|13
1635783630000|2021-11-01 16:20:30|463.16|459.06|463.42|459.32|463.42|459.32|463.16|459.06|18
1635783640000|2021-11-01 16:20:40|463.47|459.37|464.01|459.91|464.01|459.91|463.47|459.37|14
1635783650000|2021-11-01 16:20:50|464.03|459.93|464.03|459.93|464.03|459.93|464.03|459.93|1
1635783660000|2021-11-01 16:21:00|464.04|459.94|464.2|460.1|464.2|460.1|464.04|459.94|3
1635783670000|2021-11-01 16:21:10|464.22|460.12|464.28|460.18|464.33|460.23|464.2|460.1|12
1635783680000|2021-11-01 16:21:20|464.3|460.2|464.23|460.13|464.33|460.23|464.1|460|10
1635783690000|2021-11-01 16:21:30|464.1|460|464.19|460.09|464.24|460.14|464.1|460|8
1635783700000|2021-11-01 16:21:40|464.2|460.1|464.32|460.22|464.32|460.22|464.14|460.04|7
1635783710000|2021-11-01 16:21:50|464.31|460.21|464.21|460.11|464.31|460.21|464.16|460.06|6
1635783720000|2021-11-01 16:22:00|464.18|460.08|464.22|460.12|464.24|460.14|464.18|460.08|3
1635783730000|2021-11-01 16:22:10|464.2|460.1|464.05|459.95|464.2|460.1|464.05|459.95|14
1635783740000|2021-11-01 16:22:20|464.04|459.94|463.67|459.57|464.04|459.94|463.67|459.57|16
1635783750000|2021-11-01 16:22:30|463.72|459.62|463.85|459.75|463.85|459.75|463.55|459.45|17
1635783760000|2021-11-01 16:22:40|463.86|459.76|463.96|459.86|463.96|459.86|463.8|459.7|13
1635783770000|2021-11-01 16:22:50|463.97|459.87|463.86|459.76|464.01|459.91|463.86|459.76|14
1635783780000|2021-11-01 16:23:00|463.88|459.78|464.04|459.94|464.12|460.02|463.88|459.78|16
1635783790000|2021-11-01 16:23:10|464.03|459.93|463.65|459.55|464.04|459.94|463.65|459.55|17
1635783800000|2021-11-01 16:23:20|463.69|459.59|463.28|459.18|463.69|459.59|463.23|459.13|24
1635783810000|2021-11-01 16:23:30|463.27|459.17|463.42|459.32|463.42|459.32|463.18|459.08|21
1635783820000|2021-11-01 16:23:40|463.43|459.33|463.4|459.3|463.59|459.49|463.4|459.3|15
1635783830000|2021-11-01 16:23:50|463.47|459.37|463.46|459.36|463.67|459.57|463.45|459.35|11
1635783840000|2021-11-01 16:24:00|463.48|459.38|463.49|459.39|463.64|459.54|463.48|459.38|11
1635783850000|2021-11-01 16:24:10|463.5|459.4|463.47|459.37|463.61|459.51|463.33|459.23|16
1635783860000|2021-11-01 16:24:20|463.54|459.44|463.44|459.34|463.54|459.44|463.44|459.34|6
1635783870000|2021-11-01 16:24:30|463.31|459.21|463.06|458.96|463.31|459.21|463.06|458.96|11
1635783880000|2021-11-01 16:24:40|463.04|458.94|462.83|458.73|463.06|458.96|462.78|458.68|17
1635783890000|2021-11-01 16:24:50|462.82|458.72|462.79|458.69|462.89|458.79|462.74|458.64|17
1635783900000|2021-11-01 16:25:00|462.81|458.71|462.55|458.45|462.81|458.71|462.49|458.39|9
1635783910000|2021-11-01 16:25:10|462.56|458.46|461.99|457.89|462.56|458.46|461.99|457.89|23
1635783920000|2021-11-01 16:25:20|462.1|458|462.25|458.15|462.27|458.17|462.1|458|14
1635783930000|2021-11-01 16:25:30|462.26|458.16|462.02|457.92|462.26|458.16|462.01|457.91|17
1635783940000|2021-11-01 16:25:40|462.01|457.91|461.86|457.76|462.01|457.91|461.86|457.76|9
1635783950000|2021-11-01 16:25:50|461.85|457.75|461.67|457.57|461.88|457.78|461.67|457.57|18
1635783960000|2021-11-01 16:26:00|461.69|457.59|461.68|457.58|461.69|457.59|461.68|457.58|4
1635783970000|2021-11-01 16:26:10|461.66|457.56|461.65|457.55|461.71|457.61|461.63|457.53|15
1635783980000|2021-11-01 16:26:20|461.56|457.46|461.55|457.45|461.61|457.51|461.54|457.44|7
1635783990000|2021-11-01 16:26:30|461.54|457.44|461.61|457.51|461.63|457.53|461.54|457.44|6
1635784000000|2021-11-01 16:26:40|461.62|457.52|461.61|457.51|461.62|457.52|461.59|457.49|7
1635784010000|2021-11-01 16:26:50|461.6|457.5|461.83|457.73|461.83|457.73|461.6|457.5|10
1635784020000|2021-11-01 16:27:00|461.84|457.74|461.77|457.67|461.86|457.76|461.73|457.63|12
1635784030000|2021-11-01 16:27:10|461.76|457.66|461.73|457.63|461.76|457.66|461.73|457.63|3
1635784040000|2021-11-01 16:27:20|461.85|457.75|461.81|457.71|461.85|457.75|461.8|457.7|9
1635784050000|2021-11-01 16:27:30|461.82|457.72|461.27|457.17|461.92|457.82|461.27|457.17|19
1635784060000|2021-11-01 16:27:40|461.28|457.18|461.35|457.25|461.35|457.25|461.28|457.18|8
1635784070000|2021-11-01 16:27:50|461.36|457.26|461.27|457.17|461.36|457.26|461.27|457.17|5
1635784080000|2021-11-01 16:28:00|461.24|457.14|460.69|456.59|461.25|457.15|460.67|456.57|25
1635784090000|2021-11-01 16:28:10|460.7|456.6|460.7|456.6|460.83|456.73|460.7|456.6|20
1635784100000|2021-11-01 16:28:20|460.8|456.7|460.88|456.78|460.98|456.88|460.8|456.7|14
1635784110000|2021-11-01 16:28:30|460.91|456.81|461.09|456.99|461.1|457|460.89|456.79|7
1635784120000|2021-11-01 16:28:40|461.16|457.06|461.39|457.29|461.4|457.3|461.16|457.06|8
1635784130000|2021-11-01 16:28:50|461.4|457.3|461.32|457.22|461.48|457.38|461.32|457.22|6
1635784140000|2021-11-01 16:29:00|461.43|457.33|461.15|457.05|461.43|457.33|461.15|457.05|20
1635784150000|2021-11-01 16:29:10|461.14|457.04|461|456.9|461.18|457.08|460.95|456.85|21
1635784160000|2021-11-01 16:29:20|460.95|456.85|460.98|456.88|461.07|456.97|460.95|456.85|7
1635784170000|2021-11-01 16:29:30|460.94|456.84|460.83|456.73|461.01|456.91|460.76|456.66|15
1635784180000|2021-11-01 16:29:40|460.85|456.75|460.82|456.72|460.85|456.75|460.82|456.72|2
1635784190000|2021-11-01 16:29:50|460.81|456.71|460.82|456.72|460.83|456.73|460.81|456.71|4
1635784200000|2021-11-01 16:30:00|460.79|456.69|460.98|456.88|460.98|456.88|460.77|456.67|8
1635784210000|2021-11-01 16:30:10|460.99|456.89|461.31|457.21|461.31|457.21|460.99|456.89|13
1635784220000|2021-11-01 16:30:20|461.5|457.4|461.48|457.38|461.54|457.44|461.37|457.27|14
1635784230000|2021-11-01 16:30:30|461.49|457.39|461.87|457.77|461.87|457.77|461.48|457.38|13
1635784240000|2021-11-01 16:30:40|461.78|457.68|461.78|457.68|461.81|457.71|461.66|457.56|9
1635784250000|2021-11-01 16:30:50|461.81|457.71|461.68|457.58|461.83|457.73|461.56|457.46|7
1635784260000|2021-11-01 16:31:00|461.66|457.56|461.63|457.53|461.71|457.61|461.61|457.51|9
1635784270000|2021-11-01 16:31:10|461.62|457.52|461.62|457.52|461.67|457.57|461.6|457.5|9
1635784280000|2021-11-01 16:31:20|461.64|457.54|461.39|457.29|461.67|457.57|461.39|457.29|13
1635784290000|2021-11-01 16:31:30|461.27|457.17|461.14|457.04|461.28|457.18|461.12|457.02|7
1635784300000|2021-11-01 16:31:40|461.16|457.06|460.94|456.84|461.16|457.06|460.92|456.82|13
1635784310000|2021-11-01 16:31:50|460.93|456.83|460.72|456.62|460.98|456.88|460.72|456.62|16
1635784320000|2021-11-01 16:32:00|460.62|456.52|460.71|456.61|460.78|456.68|460.62|456.52|10
1635784330000|2021-11-01 16:32:10|460.68|456.58|460.53|456.43|460.68|456.58|460.53|456.43|12
1635784340000|2021-11-01 16:32:20|460.56|456.46|460.48|456.38|460.57|456.47|460.48|456.38|10
1635784350000|2021-11-01 16:32:30|460.43|456.33|460.59|456.49|460.62|456.52|460.41|456.31|18
1635784360000|2021-11-01 16:32:40|460.56|456.46|460.5|456.4|460.67|456.57|460.5|456.4|16
1635784370000|2021-11-01 16:32:50|460.48|456.38|460.57|456.47|460.59|456.49|460.43|456.33|12
1635784380000|2021-11-01 16:33:00|460.53|456.43|460.28|456.18|460.53|456.43|460.08|455.98|23
1635784390000|2021-11-01 16:33:10|460.29|456.19|460.1|456|460.37|456.27|460.09|455.99|18
1635784400000|2021-11-01 16:33:20|460.16|456.06|460.05|455.95|460.17|456.07|460.04|455.94|13
1635784410000|2021-11-01 16:33:30|460.07|455.97|459.92|455.82|460.07|455.97|459.92|455.82|12
1635784420000|2021-11-01 16:33:40|459.93|455.83|459.6|455.5|459.94|455.84|459.55|455.45|17
1635784430000|2021-11-01 16:33:50|459.62|455.52|459.53|455.43|459.73|455.63|459.37|455.27|24
1635784440000|2021-11-01 16:34:00|459.4|455.3|459.4|455.3|459.43|455.33|459.3|455.2|14
1635784450000|2021-11-01 16:34:10|459.45|455.35|459.39|455.29|459.56|455.46|459.39|455.29|18
1635784460000|2021-11-01 16:34:20|459.37|455.27|459.48|455.38|459.54|455.44|459.37|455.27|14
1635784470000|2021-11-01 16:34:30|459.57|455.47|459.78|455.68|459.82|455.72|459.55|455.45|26
1635784480000|2021-11-01 16:34:40|459.69|455.59|459.55|455.45|459.81|455.71|459.54|455.44|22
1635784490000|2021-11-01 16:34:50|459.51|455.41|459.64|455.54|459.67|455.57|459.44|455.34|22
1635784500000|2021-11-01 16:35:00|459.65|455.55|459.56|455.46|459.74|455.64|459.45|455.35|19
1635784510000|2021-11-01 16:35:10|459.62|455.52|459.42|455.32|459.62|455.52|459.38|455.28|15
1635784520000|2021-11-01 16:35:20|459.32|455.22|459.54|455.44|459.59|455.49|459.32|455.22|15
1635784530000|2021-11-01 16:35:30|459.55|455.45|459.2|455.1|459.55|455.45|459.2|455.1|15
1635784540000|2021-11-01 16:35:40|459.21|455.11|459.22|455.12|459.27|455.17|459.21|455.11|6
1635784550000|2021-11-01 16:35:50|459.26|455.16|459.5|455.4|459.5|455.4|459.2|455.1|12
1635784560000|2021-11-01 16:36:00|459.53|455.43|459.44|455.34|459.55|455.45|459.3|455.2|6
1635784570000|2021-11-01 16:36:10|459.51|455.41|459.28|455.18|459.51|455.41|459.28|455.18|6
1635784580000|2021-11-01 16:36:20|459.39|455.29|459.28|455.18|459.43|455.33|459.2|455.1|6
1635784590000|2021-11-01 16:36:30|459.23|455.13|459.42|455.32|459.45|455.35|459.12|455.02|8
1635784600000|2021-11-01 16:36:40|459.45|455.35|459.28|455.18|459.45|455.35|459.15|455.05|11
1635784610000|2021-11-01 16:36:50|459.26|455.16|459.23|455.13|459.26|455.16|459.16|455.06|4
1635784620000|2021-11-01 16:37:00|459.22|455.12|459.23|455.13|459.23|455.13|459.03|454.93|17
1635784630000|2021-11-01 16:37:10|459.21|455.11|459.51|455.41|459.51|455.41|459.2|455.1|14
1635784640000|2021-11-01 16:37:20|459.64|455.54|459.81|455.71|459.81|455.71|459.52|455.42|25
1635784650000|2021-11-01 16:37:30|459.82|455.72|459.88|455.78|459.89|455.79|459.63|455.53|19
1635784660000|2021-11-01 16:37:40|459.9|455.8|459.81|455.71|460.05|455.95|459.81|455.71|9
1635784670000|2021-11-01 16:37:50|459.8|455.7|459.82|455.72|459.82|455.72|459.8|455.7|4
1635784680000|2021-11-01 16:38:00|459.88|455.78|460.04|455.94|460.04|455.94|459.88|455.78|5
1635784690000|2021-11-01 16:38:10|460.03|455.93|459.81|455.71|460.03|455.93|459.81|455.71|10
1635784700000|2021-11-01 16:38:20|459.8|455.7|459.81|455.71|459.81|455.71|459.79|455.69|3
1635784710000|2021-11-01 16:38:30|459.9|455.8|460.14|456.04|460.14|456.04|459.84|455.74|10
1635784720000|2021-11-01 16:38:40|460.13|456.03|460.05|455.95|460.13|456.03|459.99|455.89|15
1635784730000|2021-11-01 16:38:50|460.07|455.97|459.91|455.81|460.07|455.97|459.89|455.79|19
1635784740000|2021-11-01 16:39:00|459.9|455.8|460.04|455.94|460.04|455.94|459.89|455.79|13
1635784750000|2021-11-01 16:39:10|460.08|455.98|460.35|456.25|460.35|456.25|460.08|455.98|11
1635784760000|2021-11-01 16:39:20|460.29|456.19|460.3|456.2|460.3|456.2|460.21|456.11|9
1635784770000|2021-11-01 16:39:30|460.23|456.13|460.24|456.14|460.25|456.15|460.19|456.09|12
1635784780000|2021-11-01 16:39:40|460.28|456.18|460.28|456.18|460.28|456.18|460.26|456.16|3
1635784790000|2021-11-01 16:39:50|460.27|456.17|460.32|456.22|460.33|456.23|460.27|456.17|8
1635784800000|2021-11-01 16:40:00|460.31|456.21|460.39|456.29|460.39|456.29|460.21|456.11|16
1635784810000|2021-11-01 16:40:10|460.38|456.28|460.65|456.55|460.7|456.6|460.38|456.28|12
1635784820000|2021-11-01 16:40:20|460.64|456.54|460.88|456.78|460.88|456.78|460.64|456.54|7
1635784830000|2021-11-01 16:40:30|460.89|456.79|461.28|457.18|461.28|457.18|460.73|456.63|20
1635784840000|2021-11-01 16:40:40|461.29|457.19|461.24|457.14|461.37|457.27|461.2|457.1|10
1635784850000|2021-11-01 16:40:50|461.25|457.15|461.06|456.96|461.25|457.15|461.05|456.95|15
1635784860000|2021-11-01 16:41:00|461.07|456.97|461.21|457.11|461.21|457.11|461.07|456.97|13
1635784870000|2021-11-01 16:41:10|461.25|457.15|461.46|457.36|461.46|457.36|461.24|457.14|9
1635784880000|2021-11-01 16:41:20|461.69|457.59|461.71|457.61|461.8|457.7|461.69|457.59|17
1635784890000|2021-11-01 16:41:30|461.7|457.6|461.91|457.81|461.93|457.83|461.7|457.6|13
1635784900000|2021-11-01 16:41:40|461.9|457.8|461.7|457.6|461.92|457.82|461.69|457.59|16
1635784910000|2021-11-01 16:41:50|461.71|457.61|461.78|457.68|461.84|457.74|461.63|457.53|16
1635784920000|2021-11-01 16:42:00|461.75|457.65|461.69|457.59|461.77|457.67|461.5|457.4|23
1635784930000|2021-11-01 16:42:10|461.68|457.58|461.92|457.82|461.95|457.85|461.68|457.58|15
1635784940000|2021-11-01 16:42:20|461.93|457.83|462.18|458.08|462.18|458.08|461.93|457.83|6
1635784950000|2021-11-01 16:42:30|462.24|458.14|462.28|458.18|462.29|458.19|462.16|458.06|10
1635784960000|2021-11-01 16:42:40|462.35|458.25|462.43|458.33|462.43|458.33|462.35|458.25|4
1635784970000|2021-11-01 16:42:50|462.44|458.34|462.34|458.24|462.44|458.34|462.34|458.24|4
1635784980000|2021-11-01 16:43:00|462.28|458.18|462.76|458.66|462.76|458.66|462.28|458.18|19
1635784990000|2021-11-01 16:43:10|462.79|458.69|462.82|458.72|462.85|458.75|462.78|458.68|6
1635785000000|2021-11-01 16:43:20|462.78|458.68|462.9|458.8|463.03|458.93|462.78|458.68|12
1635785010000|2021-11-01 16:43:30|462.89|458.79|462.63|458.53|463.03|458.93|462.63|458.53|14
1635785020000|2021-11-01 16:43:40|462.6|458.5|462.57|458.47|462.62|458.52|462.55|458.45|16
1635785030000|2021-11-01 16:43:50|462.58|458.48|462.65|458.55|462.79|458.69|462.58|458.48|18
1635785040000|2021-11-01 16:44:00|462.64|458.54|462.65|458.55|462.66|458.56|462.51|458.41|10
1635785050000|2021-11-01 16:44:10|462.61|458.51|462.34|458.24|462.62|458.52|462.32|458.22|14
1635785060000|2021-11-01 16:44:20|462.22|458.12|462.31|458.21|462.37|458.27|462.22|458.12|21
1635785070000|2021-11-01 16:44:30|462.4|458.3|462.08|457.98|462.4|458.3|461.99|457.89|25
1635785080000|2021-11-01 16:44:40|462.13|458.03|461.92|457.82|462.13|458.03|461.92|457.82|20
1635785090000|2021-11-01 16:44:50|461.87|457.77|461.98|457.88|462|457.9|461.78|457.68|26
1635785100000|2021-11-01 16:45:00|461.97|457.87|461.85|457.75|461.98|457.88|461.78|457.68|26
1635785110000|2021-11-01 16:45:10|461.83|457.73|461.97|457.87|462.07|457.97|461.83|457.73|25
1635785120000|2021-11-01 16:45:20|461.99|457.89|461.81|457.71|461.99|457.89|461.62|457.52|24
1635785130000|2021-11-01 16:45:30|461.8|457.7|461.59|457.49|461.85|457.75|461.59|457.49|17
1635785140000|2021-11-01 16:45:40|461.57|457.47|461.52|457.42|461.65|457.55|461.43|457.33|12
1635785150000|2021-11-01 16:45:50|461.53|457.43|461.41|457.31|461.58|457.48|461.4|457.3|15
1635785160000|2021-11-01 16:46:00|461.32|457.22|461.15|457.05|461.33|457.23|461.15|457.05|21
1635785170000|2021-11-01 16:46:10|461.17|457.07|461.28|457.18|461.3|457.2|461.04|456.94|17
1635785180000|2021-11-01 16:46:20|461.27|457.17|461.1|457|461.27|457.17|461.05|456.95|22
1635785190000|2021-11-01 16:46:30|461.05|456.95|460.97|456.87|461.15|457.05|460.97|456.87|22
1635785200000|2021-11-01 16:46:40|460.98|456.88|461.15|457.05|461.27|457.17|460.95|456.85|24
1635785210000|2021-11-01 16:46:50|461.16|457.06|460.95|456.85|461.16|457.06|460.89|456.79|18
1635785220000|2021-11-01 16:47:00|460.96|456.86|461.06|456.96|461.06|456.96|460.75|456.65|18
1635785230000|2021-11-01 16:47:10|461.05|456.95|461.46|457.36|461.48|457.38|461.05|456.95|17
1635785240000|2021-11-01 16:47:20|461.44|457.34|461.38|457.28|461.51|457.41|461.37|457.27|16
1635785250000|2021-11-01 16:47:30|461.45|457.35|460.73|456.63|461.45|457.35|460.73|456.63|36
1635785260000|2021-11-01 16:47:40|460.67|456.57|460.84|456.74|460.93|456.83|460.67|456.57|20
1635785270000|2021-11-01 16:47:50|460.82|456.72|460.56|456.46|460.82|456.72|460.56|456.46|21
1635785280000|2021-11-01 16:48:00|460.54|456.44|460.29|456.19|460.54|456.44|460.24|456.14|28
1635785290000|2021-11-01 16:48:10|460.24|456.14|460.47|456.37|460.55|456.45|460.22|456.12|22
1635785300000|2021-11-01 16:48:20|460.48|456.38|460.37|456.27|460.48|456.38|460.34|456.24|17
1635785310000|2021-11-01 16:48:30|460.38|456.28|460.3|456.2|460.39|456.29|460.29|456.19|18
1635785320000|2021-11-01 16:48:40|460.31|456.21|460.84|456.74|460.86|456.76|460.31|456.21|24
1635785330000|2021-11-01 16:48:50|460.83|456.73|460.72|456.62|460.83|456.73|460.67|456.57|24
1635785340000|2021-11-01 16:49:00|460.7|456.6|460.19|456.09|460.81|456.71|460.19|456.09|24
1635785350000|2021-11-01 16:49:10|460.26|456.16|460.24|456.14|460.29|456.19|460.2|456.1|23
1635785360000|2021-11-01 16:49:20|460.27|456.17|460.36|456.26|460.37|456.27|460.25|456.15|16
1635785370000|2021-11-01 16:49:30|460.37|456.27|460.27|456.17|460.37|456.27|460.27|456.17|6
1635785380000|2021-11-01 16:49:40|460.22|456.12|460.16|456.06|460.29|456.19|460.16|456.06|14
1635785390000|2021-11-01 16:49:50|460.17|456.07|460.16|456.06|460.17|456.07|460.13|456.03|12
1635785400000|2021-11-01 16:50:00|460.15|456.05|459.99|455.89|460.15|456.05|459.95|455.85|22
1635785410000|2021-11-01 16:50:10|460.03|455.93|460.27|456.17|460.27|456.17|459.95|455.85|25
1635785420000|2021-11-01 16:50:20|460.25|456.15|460.22|456.12|460.34|456.24|460.15|456.05|18
1635785430000|2021-11-01 16:50:30|460.23|456.13|460.23|456.13|460.34|456.24|460.19|456.09|15
1635785440000|2021-11-01 16:50:40|460.24|456.14|460.38|456.28|460.43|456.33|460.17|456.07|27
1635785450000|2021-11-01 16:50:50|460.39|456.29|460.45|456.35|460.58|456.48|460.29|456.19|27
1635785460000|2021-11-01 16:51:00|460.42|456.32|460.36|456.26|460.44|456.34|460.36|456.26|8
1635785470000|2021-11-01 16:51:10|460.34|456.24|460.34|456.24|460.34|456.24|460.33|456.23|3
1635785480000|2021-11-01 16:51:20|460.3|456.2|460.39|456.29|460.42|456.32|460.28|456.18|11
1635785490000|2021-11-01 16:51:30|460.4|456.3|460.36|456.26|460.59|456.49|460.31|456.21|20
1635785500000|2021-11-01 16:51:40|460.37|456.27|460.28|456.18|460.49|456.39|460.28|456.18|15
1635785510000|2021-11-01 16:51:50|460.29|456.19|460.28|456.18|460.38|456.28|460.28|456.18|8
1635785520000|2021-11-01 16:52:00|460.27|456.17|460.4|456.3|460.4|456.3|460.25|456.15|17
1635785530000|2021-11-01 16:52:10|460.39|456.29|460.33|456.23|460.48|456.38|460.32|456.22|19
1635785540000|2021-11-01 16:52:20|460.37|456.27|460.49|456.39|460.49|456.39|460.32|456.22|14
1635785550000|2021-11-01 16:52:30|460.46|456.36|460.26|456.16|460.49|456.39|460.26|456.16|15
1635785560000|2021-11-01 16:52:40|460.24|456.14|459.82|455.72|460.24|456.14|459.73|455.63|24
1635785570000|2021-11-01 16:52:50|459.83|455.73|459.83|455.73|459.94|455.84|459.81|455.71|10
1635785580000|2021-11-01 16:53:00|459.82|455.72|459.74|455.64|459.99|455.89|459.7|455.6|15
1635785590000|2021-11-01 16:53:10|459.75|455.65|460.03|455.93|460.03|455.93|459.75|455.65|21
1635785600000|2021-11-01 16:53:20|460.12|456.02|460.11|456.01|460.19|456.09|460.06|455.96|24
1635785610000|2021-11-01 16:53:30|460.15|456.05|460.09|455.99|460.16|456.06|460.01|455.91|17
1635785620000|2021-11-01 16:53:40|459.98|455.88|460.07|455.97|460.2|456.1|459.98|455.88|20
1635785630000|2021-11-01 16:53:50|460.06|455.96|460.16|456.06|460.22|456.12|460.03|455.93|18
1635785640000|2021-11-01 16:54:00|460.17|456.07|460.24|456.14|460.33|456.23|460.17|456.07|18
1635785650000|2021-11-01 16:54:10|460.23|456.13|460.25|456.15|460.27|456.17|460.23|456.13|9
1635785660000|2021-11-01 16:54:20|460.27|456.17|460.38|456.28|460.38|456.28|460.27|456.17|9
1635785670000|2021-11-01 16:54:30|460.37|456.27|460.38|456.28|460.38|456.28|460.32|456.22|8
1635785690000|2021-11-01 16:54:50|460.37|456.27|460.5|456.4|460.53|456.43|460.37|456.27|9
1635785700000|2021-11-01 16:55:00|460.47|456.37|460.51|456.41|460.51|456.41|460.47|456.37|7
1635785710000|2021-11-01 16:55:10|460.56|456.46|460.74|456.64|460.74|456.64|460.56|456.46|7
1635785720000|2021-11-01 16:55:20|460.8|456.7|460.84|456.74|460.84|456.74|460.8|456.7|2
1635785730000|2021-11-01 16:55:30|460.8|456.7|460.8|456.7|460.88|456.78|460.8|456.7|3
1635785740000|2021-11-01 16:55:40|460.94|456.84|461|456.9|461.09|456.99|460.94|456.84|9
1635785750000|2021-11-01 16:55:50|461.07|456.97|461.13|457.03|461.13|457.03|461.07|456.97|6
1635785760000|2021-11-01 16:56:00|461.15|457.05|460.81|456.71|461.15|457.05|460.79|456.69|18
1635785770000|2021-11-01 16:56:10|460.77|456.67|460.7|456.6|460.86|456.76|460.69|456.59|12
1635785780000|2021-11-01 16:56:20|460.69|456.59|460.76|456.66|460.78|456.68|460.69|456.59|16
1635785790000|2021-11-01 16:56:30|460.73|456.63|460.83|456.73|460.83|456.73|460.72|456.62|18
1635785800000|2021-11-01 16:56:40|460.82|456.72|460.52|456.42|460.82|456.72|460.49|456.39|15
1635785810000|2021-11-01 16:56:50|460.53|456.43|460.45|456.35|460.56|456.46|460.45|456.35|16
1635785820000|2021-11-01 16:57:00|460.44|456.34|460.54|456.44|460.56|456.46|460.43|456.33|9
1635785830000|2021-11-01 16:57:10|460.52|456.42|460.43|456.33|460.52|456.42|460.43|456.33|5
1635785840000|2021-11-01 16:57:20|460.45|456.35|460.48|456.38|460.48|456.38|460.43|456.33|6
1635785850000|2021-11-01 16:57:30|460.52|456.42|460.64|456.54|460.64|456.54|460.52|456.42|12
1635785860000|2021-11-01 16:57:40|460.63|456.53|460.3|456.2|460.64|456.54|460.28|456.18|24
1635785870000|2021-11-01 16:57:50|460.32|456.22|460.32|456.22|460.33|456.23|460.16|456.06|25
1635785880000|2021-11-01 16:58:00|460.31|456.21|460.13|456.03|460.31|456.21|460.11|456.01|17
1635785890000|2021-11-01 16:58:10|460.1|456|460.11|456.01|460.12|456.02|460.09|455.99|5
1635785900000|2021-11-01 16:58:20|460.12|456.02|459.84|455.74|460.14|456.04|459.82|455.72|23
1635785910000|2021-11-01 16:58:30|459.9|455.8|459.84|455.74|459.95|455.85|459.84|455.74|9
1635785920000|2021-11-01 16:58:40|459.83|455.73|459.82|455.72|459.83|455.73|459.81|455.71|3
1635785930000|2021-11-01 16:58:50|459.81|455.71|459.87|455.77|459.87|455.77|459.81|455.71|7
1635785940000|2021-11-01 16:59:00|459.85|455.75|459.67|455.57|459.85|455.75|459.65|455.55|13
1635785950000|2021-11-01 16:59:10|459.63|455.53|459.71|455.61|459.81|455.71|459.59|455.49|19
1635785960000|2021-11-01 16:59:20|459.74|455.64|459.81|455.71|459.82|455.72|459.73|455.63|13
1635785970000|2021-11-01 16:59:30|459.8|455.7|459.62|455.52|459.92|455.82|459.62|455.52|21
1635785980000|2021-11-01 16:59:40|459.74|455.64|459.94|455.84|459.96|455.86|459.65|455.55|19
1635785990000|2021-11-01 16:59:50|459.93|455.83|459.88|455.78|459.94|455.84|459.83|455.73|14
1635786000000|2021-11-01 17:00:00|459.87|455.77|459.77|455.67|459.87|455.77|459.74|455.64|7
1635786010000|2021-11-01 17:00:10|459.72|455.62|459.83|455.73|460.07|455.97|459.66|455.56|27
1635786020000|2021-11-01 17:00:20|459.82|455.72|459.74|455.64|459.85|455.75|459.61|455.51|25
1635786030000|2021-11-01 17:00:30|459.75|455.65|459.69|455.59|459.9|455.8|459.69|455.59|17
1635786040000|2021-11-01 17:00:40|459.72|455.62|459.6|455.5|459.78|455.68|459.6|455.5|15
1635786050000|2021-11-01 17:00:50|459.58|455.48|459.48|455.38|459.66|455.56|459.48|455.38|18
1635786060000|2021-11-01 17:01:00|459.49|455.39|459.48|455.38|459.49|455.39|459.44|455.34|13
1635786070000|2021-11-01 17:01:10|459.46|455.36|459.46|455.36|459.48|455.38|459.39|455.29|18
1635786080000|2021-11-01 17:01:20|459.47|455.37|459.41|455.31|459.47|455.37|459.38|455.28|6
1635786090000|2021-11-01 17:01:30|459.38|455.28|459.32|455.22|459.4|455.3|459.32|455.22|12
1635786100000|2021-11-01 17:01:40|459.35|455.25|459.36|455.26|459.38|455.28|459.32|455.22|11
1635786110000|2021-11-01 17:01:50|459.31|455.21|459.31|455.21|459.31|455.21|459.25|455.15|4
1635786120000|2021-11-01 17:02:00|459.3|455.2|459.31|455.21|459.32|455.22|459.2|455.1|10
1635786130000|2021-11-01 17:02:10|459.06|454.96|459.16|455.06|459.16|455.06|459.01|454.91|9
1635786140000|2021-11-01 17:02:20|459.08|454.98|459.17|455.07|459.25|455.15|459.08|454.98|4
1635786150000|2021-11-01 17:02:30|459.1|455|459.2|455.1|459.2|455.1|459.1|455|6
1635786160000|2021-11-01 17:02:40|459.21|455.11|459.2|455.1|459.21|455.11|459.14|455.04|4
1635786170000|2021-11-01 17:02:50|459.13|455.03|459.21|455.11|459.25|455.15|459.13|455.03|20
1635786180000|2021-11-01 17:03:00|459.27|455.17|459.1|455|459.42|455.32|459.1|455|17
1635786190000|2021-11-01 17:03:10|459.11|455.01|459.1|455|459.12|455.02|459.09|454.99|8
1635786200000|2021-11-01 17:03:20|459.09|454.99|458.68|454.58|459.09|454.99|458.67|454.57|14
1635786210000|2021-11-01 17:03:30|458.67|454.57|458.52|454.42|458.67|454.57|458.52|454.42|7
1635786220000|2021-11-01 17:03:40|458.54|454.44|458.46|454.36|458.56|454.46|458.44|454.34|8
1635786230000|2021-11-01 17:03:50|458.48|454.38|458.46|454.36|458.48|454.38|458.31|454.21|15
1635786240000|2021-11-01 17:04:00|458.56|454.46|458.6|454.5|458.6|454.5|458.33|454.23|18
1635786250000|2021-11-01 17:04:10|458.55|454.45|458.22|454.12|458.55|454.45|458.18|454.08|31
1635786260000|2021-11-01 17:04:20|458.21|454.11|457.96|453.86|458.3|454.2|457.85|453.75|28
1635786270000|2021-11-01 17:04:30|457.97|453.87|457.68|453.58|457.97|453.87|457.68|453.58|13
1635786280000|2021-11-01 17:04:40|457.76|453.66|457.61|453.51|457.76|453.66|457.58|453.48|15
1635786290000|2021-11-01 17:04:50|457.62|453.52|457.49|453.39|457.66|453.56|457.49|453.39|22
1635786300000|2021-11-01 17:05:00|457.48|453.38|457.6|453.5|457.62|453.52|457.43|453.33|13
1635786310000|2021-11-01 17:05:10|457.62|453.52|457.84|453.74|457.85|453.75|457.59|453.49|15
1635786320000|2021-11-01 17:05:20|457.96|453.86|458.04|453.94|458.06|453.96|457.9|453.8|28
1635786330000|2021-11-01 17:05:30|458.06|453.96|458.09|453.99|458.14|454.04|458.03|453.93|21
1635786340000|2021-11-01 17:05:40|458.08|453.98|458.01|453.91|458.08|453.98|457.92|453.82|15
1635786350000|2021-11-01 17:05:50|458.02|453.92|457.52|453.42|458.02|453.92|457.52|453.42|27
1635786360000|2021-11-01 17:06:00|457.53|453.43|457.59|453.49|457.75|453.65|457.53|453.43|15
1635786370000|2021-11-01 17:06:10|457.61|453.51|457.49|453.39|457.64|453.54|457.49|453.39|20
1635786380000|2021-11-01 17:06:20|457.5|453.4|457.31|453.21|457.5|453.4|457.3|453.2|19
1635786390000|2021-11-01 17:06:30|457.3|453.2|457.19|453.09|457.32|453.22|457.13|453.03|19
1635786400000|2021-11-01 17:06:40|457.25|453.15|457.12|453.02|457.25|453.15|457.12|453.02|22
1635786410000|2021-11-01 17:06:50|457.13|453.03|457.27|453.17|457.28|453.18|457.13|453.03|12
1635786420000|2021-11-01 17:07:00|457.28|453.18|457.04|452.94|457.28|453.18|456.92|452.82|8
1635786430000|2021-11-01 17:07:10|456.88|452.78|457.03|452.93|457.03|452.93|456.88|452.78|3
1635786440000|2021-11-01 17:07:20|457.01|452.91|456.91|452.81|457.24|453.14|456.88|452.78|16
1635786450000|2021-11-01 17:07:30|456.93|452.83|456.93|452.83|457.06|452.96|456.81|452.71|9
1635786460000|2021-11-01 17:07:40|456.82|452.72|456.13|452.03|456.82|452.72|456.13|452.03|21
1635786470000|2021-11-01 17:07:50|456.21|452.11|455.76|451.66|456.21|452.11|455.59|451.49|28
1635786480000|2021-11-01 17:08:00|455.74|451.64|455.92|451.82|455.94|451.84|455.59|451.49|15
1635786490000|2021-11-01 17:08:10|456.07|451.97|455.82|451.72|456.07|451.97|455.73|451.63|25
1635786500000|2021-11-01 17:08:20|455.84|451.74|455.94|451.84|456.06|451.96|455.81|451.71|21
1635786510000|2021-11-01 17:08:30|455.95|451.85|456.65|452.55|456.65|452.55|455.95|451.85|21
1635786520000|2021-11-01 17:08:40|456.66|452.56|456.76|452.66|456.82|452.72|456.66|452.56|14
1635786530000|2021-11-01 17:08:50|456.79|452.69|456.95|452.85|456.97|452.87|456.67|452.57|22
1635786540000|2021-11-01 17:09:00|456.99|452.89|456.81|452.71|456.99|452.89|456.81|452.71|14
1635786550000|2021-11-01 17:09:10|456.82|452.72|456.98|452.88|457.06|452.96|456.79|452.69|26
1635786560000|2021-11-01 17:09:20|456.97|452.87|457.25|453.15|457.34|453.24|456.97|452.87|19
1635786570000|2021-11-01 17:09:30|457.26|453.16|457.41|453.31|457.43|453.33|457.25|453.15|25
1635786580000|2021-11-01 17:09:40|457.42|453.32|456.74|452.64|457.43|453.33|456.74|452.64|29
1635786590000|2021-11-01 17:09:50|456.73|452.63|456.69|452.59|456.73|452.63|456.6|452.5|28
1635786600000|2021-11-01 17:10:00|456.7|452.6|456.65|452.55|456.79|452.69|456.52|452.42|20
1635786610000|2021-11-01 17:10:10|456.59|452.49|456.23|452.13|456.59|452.49|456.19|452.09|22
1635786620000|2021-11-01 17:10:20|456.12|452.02|456.14|452.04|456.17|452.07|456.09|451.99|15
1635786630000|2021-11-01 17:10:30|456.13|452.03|456.26|452.16|456.27|452.17|456.03|451.93|19
1635786640000|2021-11-01 17:10:40|456.27|452.17|456.34|452.24|456.43|452.33|456.25|452.15|14
1635786650000|2021-11-01 17:10:50|456.38|452.28|456.23|452.13|456.5|452.4|456.2|452.1|23
1635786660000|2021-11-01 17:11:00|456.29|452.19|456.21|452.11|456.45|452.35|456.21|452.11|23
1635786670000|2021-11-01 17:11:10|456.06|451.96|455.94|451.84|456.14|452.04|455.76|451.66|14
1635786680000|2021-11-01 17:11:20|455.9|451.8|455.88|451.78|455.91|451.81|455.77|451.67|16
1635786690000|2021-11-01 17:11:30|455.87|451.77|455.89|451.79|455.99|451.89|455.77|451.67|18
1635786700000|2021-11-01 17:11:40|455.95|451.85|455.75|451.65|456.06|451.96|455.75|451.65|17
1635786710000|2021-11-01 17:11:50|455.78|451.68|455.73|451.63|455.8|451.7|455.58|451.48|22
1635786720000|2021-11-01 17:12:00|455.74|451.64|455.82|451.72|456.11|452.01|455.74|451.64|22
1635786730000|2021-11-01 17:12:10|455.81|451.71|455.73|451.63|455.9|451.8|455.72|451.62|19
1635786740000|2021-11-01 17:12:20|455.75|451.65|455.91|451.81|455.99|451.89|455.69|451.59|23
1635786750000|2021-11-01 17:12:30|455.89|451.79|455.82|451.72|455.92|451.82|455.81|451.71|21
1635786760000|2021-11-01 17:12:40|455.78|451.68|455.93|451.83|455.98|451.88|455.76|451.66|16
1635786770000|2021-11-01 17:12:50|455.92|451.82|455.64|451.54|455.95|451.85|455.64|451.54|28
1635786780000|2021-11-01 17:13:00|455.62|451.52|455.6|451.5|455.79|451.69|455.5|451.4|27
1635786790000|2021-11-01 17:13:10|455.63|451.53|455.72|451.62|455.73|451.63|455.63|451.53|19
1635786800000|2021-11-01 17:13:20|455.71|451.61|455.83|451.73|455.85|451.75|455.68|451.58|22
1635786810000|2021-11-01 17:13:30|455.85|451.75|455.92|451.82|455.93|451.83|455.76|451.66|14
1635786820000|2021-11-01 17:13:40|455.91|451.81|455.86|451.76|455.99|451.89|455.8|451.7|19
1635786830000|2021-11-01 17:13:50|455.99|451.89|455.97|451.87|455.99|451.89|455.86|451.76|20
1635786840000|2021-11-01 17:14:00|455.96|451.86|455.96|451.86|456.02|451.92|455.84|451.74|16
1635786850000|2021-11-01 17:14:10|455.99|451.89|455.96|451.86|455.99|451.89|455.87|451.77|17
1635786860000|2021-11-01 17:14:20|455.97|451.87|455.91|451.81|455.97|451.87|455.9|451.8|10
1635786870000|2021-11-01 17:14:30|455.9|451.8|456.05|451.95|456.05|451.95|455.88|451.78|12
1635786880000|2021-11-01 17:14:40|456.03|451.93|456.18|452.08|456.18|452.08|456.03|451.93|13
1635786890000|2021-11-01 17:14:50|456.17|452.07|456.05|451.95|456.17|452.07|456.03|451.93|14
1635786900000|2021-11-01 17:15:00|456.04|451.94|456.13|452.03|456.13|452.03|455.92|451.82|19
1635786910000|2021-11-01 17:15:10|456.11|452.01|456.26|452.16|456.26|452.16|456.11|452.01|8
1635786920000|2021-11-01 17:15:20|456.3|452.2|456.7|452.6|456.7|452.6|456.3|452.2|10
1635786930000|2021-11-01 17:15:30|456.69|452.59|456.92|452.82|456.92|452.82|456.69|452.59|16
1635786940000|2021-11-01 17:15:40|456.96|452.86|457.47|453.37|457.47|453.37|456.96|452.86|21
1635786950000|2021-11-01 17:15:50|457.48|453.38|457.67|453.57|457.98|453.88|457.48|453.38|28
1635786960000|2021-11-01 17:16:00|457.66|453.56|458.06|453.96|458.1|454|457.66|453.56|23
1635786970000|2021-11-01 17:16:10|458.07|453.97|457.84|453.74|458.15|454.05|457.84|453.74|21
1635786980000|2021-11-01 17:16:20|457.82|453.72|457.67|453.57|457.84|453.74|457.6|453.5|16
1635786990000|2021-11-01 17:16:30|457.72|453.62|457.8|453.7|457.87|453.77|457.69|453.59|19
1635787000000|2021-11-01 17:16:40|457.81|453.71|457.84|453.74|457.92|453.82|457.81|453.71|13
1635787010000|2021-11-01 17:16:50|457.87|453.77|457.83|453.73|457.88|453.78|457.83|453.73|8
1635787020000|2021-11-01 17:17:00|457.8|453.7|457.87|453.77|457.91|453.81|457.8|453.7|10
1635787030000|2021-11-01 17:17:10|457.91|453.81|457.92|453.82|457.93|453.83|457.86|453.76|9
1635787040000|2021-11-01 17:17:20|457.93|453.83|457.92|453.82|457.96|453.86|457.91|453.81|9
1635787050000|2021-11-01 17:17:30|457.94|453.84|457.91|453.81|457.96|453.86|457.79|453.69|19
1635787060000|2021-11-01 17:17:40|457.84|453.74|457.99|453.89|458|453.9|457.81|453.71|14
1635787070000|2021-11-01 17:17:50|458|453.9|457.93|453.83|458|453.9|457.93|453.83|7
1635787080000|2021-11-01 17:18:00|457.94|453.84|458.04|453.94|458.13|454.03|457.94|453.84|9
1635787090000|2021-11-01 17:18:10|458.06|453.96|458.03|453.93|458.06|453.96|457.99|453.89|15
1635787100000|2021-11-01 17:18:20|458.04|453.94|458.1|454|458.1|454|457.98|453.88|13
1635787110000|2021-11-01 17:18:30|458.11|454.01|458.09|453.99|458.11|454.01|458.09|453.99|2
1635787120000|2021-11-01 17:18:40|458.13|454.03|458.18|454.08|458.18|454.08|458.11|454.01|3
1635787130000|2021-11-01 17:18:50|458.26|454.16|458.2|454.1|458.26|454.16|458.12|454.02|7
1635787140000|2021-11-01 17:19:00|458.14|454.04|458.15|454.05|458.3|454.2|458.14|454.04|11
1635787150000|2021-11-01 17:19:10|458.13|454.03|458.24|454.14|458.24|454.14|458.1|454|8
1635787160000|2021-11-01 17:19:20|458.23|454.13|458.27|454.17|458.3|454.2|458.21|454.11|18
1635787170000|2021-11-01 17:19:30|458.28|454.18|458.22|454.12|458.29|454.19|458.22|454.12|7
1635787180000|2021-11-01 17:19:40|458.2|454.1|458.52|454.42|458.52|454.42|458.2|454.1|11
1635787190000|2021-11-01 17:19:50|458.53|454.43|458.71|454.61|458.78|454.68|458.52|454.42|16
1635787200000|2021-11-01 17:20:00|458.76|454.66|458.59|454.49|458.76|454.66|458.55|454.45|16
1635787210000|2021-11-01 17:20:10|458.58|454.48|458.7|454.6|458.74|454.64|458.58|454.48|21
1635787220000|2021-11-01 17:20:20|458.72|454.62|458.86|454.76|458.86|454.76|458.72|454.62|9
1635787230000|2021-11-01 17:20:30|458.9|454.8|458.86|454.76|458.9|454.8|458.84|454.74|4
1635787240000|2021-11-01 17:20:40|458.89|454.79|458.96|454.86|458.96|454.86|458.89|454.79|6
1635787250000|2021-11-01 17:20:50|458.89|454.79|458.97|454.87|458.97|454.87|458.89|454.79|3
1635787260000|2021-11-01 17:21:00|459.04|454.94|459.05|454.95|459.13|455.03|459.04|454.94|16
1635787270000|2021-11-01 17:21:10|459.07|454.97|458.86|454.76|459.07|454.97|458.57|454.47|25
1635787280000|2021-11-01 17:21:20|458.87|454.77|458.96|454.86|458.96|454.86|458.72|454.62|19
1635787290000|2021-11-01 17:21:30|458.97|454.87|458.71|454.61|458.97|454.87|458.69|454.59|19
1635787300000|2021-11-01 17:21:40|458.69|454.59|458.56|454.46|458.76|454.66|458.54|454.44|25
1635787310000|2021-11-01 17:21:50|458.57|454.47|458.45|454.35|458.57|454.47|458.44|454.34|14
1635787320000|2021-11-01 17:22:00|458.4|454.3|458.53|454.43|458.62|454.52|458.4|454.3|7
1635787330000|2021-11-01 17:22:10|458.52|454.42|458.55|454.45|458.6|454.5|458.44|454.34|18
1635787340000|2021-11-01 17:22:20|458.56|454.46|458.47|454.37|458.58|454.48|458.41|454.31|14
1635787350000|2021-11-01 17:22:30|458.48|454.38|458.4|454.3|458.48|454.38|458.4|454.3|8
1635787360000|2021-11-01 17:22:40|458.41|454.31|458.33|454.23|458.48|454.38|458.3|454.2|15
1635787370000|2021-11-01 17:22:50|458.35|454.25|458.32|454.22|458.35|454.25|458.31|454.21|7
1635787380000|2021-11-01 17:23:00|458.29|454.19|458.29|454.19|458.29|454.19|458.28|454.18|3
1635787390000|2021-11-01 17:23:10|458.32|454.22|458.33|454.23|458.36|454.26|458.32|454.22|5
1635787400000|2021-11-01 17:23:20|458.28|454.18|458.19|454.09|458.37|454.27|458.19|454.09|20
1635787410000|2021-11-01 17:23:30|458.25|454.15|458.3|454.2|458.33|454.23|458.21|454.11|15
1635787420000|2021-11-01 17:23:40|458.29|454.19|458.26|454.16|458.42|454.32|458.26|454.16|13
1635787430000|2021-11-01 17:23:50|458.25|454.15|458.05|453.95|458.26|454.16|458.04|453.94|13
1635787440000|2021-11-01 17:24:00|458.06|453.96|458.09|453.99|458.13|454.03|458.02|453.92|22
1635787450000|2021-11-01 17:24:10|458.08|453.98|458.43|454.33|458.44|454.34|458.08|453.98|23
1635787460000|2021-11-01 17:24:20|458.49|454.39|458.33|454.23|458.49|454.39|458.33|454.23|9
1635787470000|2021-11-01 17:24:30|458.34|454.24|458.41|454.31|458.46|454.36|458.24|454.14|11
1635787480000|2021-11-01 17:24:40|458.4|454.3|458.24|454.14|458.41|454.31|458.24|454.14|10
1635787490000|2021-11-01 17:24:50|458.19|454.09|458.25|454.15|458.41|454.31|458.19|454.09|10
1635787500000|2021-11-01 17:25:00|458.24|454.14|458.38|454.28|458.41|454.31|458.24|454.14|13
1635787510000|2021-11-01 17:25:10|458.26|454.16|458.33|454.23|458.33|454.23|458.15|454.05|11
1635787520000|2021-11-01 17:25:20|458.34|454.24|458.14|454.04|458.38|454.28|458.14|454.04|12
1635787530000|2021-11-01 17:25:30|458.2|454.1|458.22|454.12|458.24|454.14|458.16|454.06|9
1635787540000|2021-11-01 17:25:40|458.23|454.13|458.33|454.23|458.34|454.24|458.13|454.03|20
1635787550000|2021-11-01 17:25:50|458.37|454.27|458.54|454.44|458.56|454.46|458.35|454.25|15
1635787560000|2021-11-01 17:26:00|458.57|454.47|458.48|454.38|458.63|454.53|458.3|454.2|17
1635787570000|2021-11-01 17:26:10|458.52|454.42|458.48|454.38|458.54|454.44|458.48|454.38|7
1635787580000|2021-11-01 17:26:20|458.46|454.36|458.39|454.29|458.54|454.44|458.37|454.27|10
1635787590000|2021-11-01 17:26:30|458.43|454.33|458.39|454.29|458.43|454.33|458.29|454.19|11
1635787600000|2021-11-01 17:26:40|458.34|454.24|458.39|454.29|458.4|454.3|458.34|454.24|4
1635787610000|2021-11-01 17:26:50|458.4|454.3|458.36|454.26|458.4|454.3|458.36|454.26|7
1635787620000|2021-11-01 17:27:00|458.37|454.27|458.37|454.27|458.53|454.43|458.3|454.2|9
1635787630000|2021-11-01 17:27:10|458.3|454.2|458.37|454.27|458.47|454.37|458.3|454.2|6
1635787640000|2021-11-01 17:27:20|458.36|454.26|458.36|454.26|458.48|454.38|458.36|454.26|4
1635787650000|2021-11-01 17:27:30|458.34|454.24|458.44|454.34|458.45|454.35|458.31|454.21|7
1635787660000|2021-11-01 17:27:40|458.43|454.33|458.58|454.48|458.63|454.53|458.4|454.3|13
1635787670000|2021-11-01 17:27:50|458.59|454.49|458.4|454.3|458.59|454.49|458.26|454.16|12
1635787680000|2021-11-01 17:28:00|458.44|454.34|458.4|454.3|458.62|454.52|458.36|454.26|9
1635787690000|2021-11-01 17:28:10|458.38|454.28|458.61|454.51|458.62|454.52|458.38|454.28|11
1635787700000|2021-11-01 17:28:20|458.62|454.52|458.27|454.17|458.68|454.58|458.24|454.14|24
1635787710000|2021-11-01 17:28:30|458.24|454.14|458.17|454.07|458.26|454.16|458.08|453.98|18
1635787720000|2021-11-01 17:28:40|458.14|454.04|458.07|453.97|458.18|454.08|458.04|453.94|12
1635787730000|2021-11-01 17:28:50|458.03|453.93|457.96|453.86|458.08|453.98|457.91|453.81|16
1635787740000|2021-11-01 17:29:00|457.97|453.87|458.03|453.93|458.04|453.94|457.82|453.72|16
1635787750000|2021-11-01 17:29:10|458.01|453.91|458.03|453.93|458.1|454|457.92|453.82|24
1635787760000|2021-11-01 17:29:20|458.02|453.92|458.05|453.95|458.17|454.07|458|453.9|12
1635787770000|2021-11-01 17:29:30|458.04|453.94|457.85|453.75|458.04|453.94|457.84|453.74|19
1635787780000|2021-11-01 17:29:40|457.78|453.68|457.86|453.76|457.88|453.78|457.78|453.68|16
1635787790000|2021-11-01 17:29:50|457.85|453.75|457.97|453.87|457.99|453.89|457.83|453.73|16
1635787800000|2021-11-01 17:30:00|457.99|453.89|457.55|453.45|457.99|453.89|457.53|453.43|22
1635787810000|2021-11-01 17:30:10|457.57|453.47|457.73|453.63|457.84|453.74|457.5|453.4|24
1635787820000|2021-11-01 17:30:20|457.76|453.66|457.63|453.53|457.82|453.72|457.51|453.41|19
1635787830000|2021-11-01 17:30:30|457.62|453.52|457.62|453.52|457.67|453.57|457.6|453.5|8
1635787840000|2021-11-01 17:30:40|457.66|453.56|457.78|453.68|457.78|453.68|457.63|453.53|15
1635787850000|2021-11-01 17:30:50|457.77|453.67|457.83|453.73|457.83|453.73|457.67|453.57|15
1635787860000|2021-11-01 17:31:00|457.82|453.72|457.79|453.69|457.82|453.72|457.74|453.64|7
1635787870000|2021-11-01 17:31:10|457.7|453.6|457.82|453.72|457.83|453.73|457.67|453.57|16
1635787880000|2021-11-01 17:31:20|457.81|453.71|457.8|453.7|457.82|453.72|457.73|453.63|4
1635787890000|2021-11-01 17:31:30|457.79|453.69|457.79|453.69|457.81|453.71|457.69|453.59|12
1635787900000|2021-11-01 17:31:40|457.68|453.58|457.61|453.51|457.72|453.62|457.59|453.49|16
1635787910000|2021-11-01 17:31:50|457.62|453.52|457.65|453.55|457.65|453.55|457.57|453.47|10
1635787920000|2021-11-01 17:32:00|457.63|453.53|457.55|453.45|457.65|453.55|457.54|453.44|11
1635787930000|2021-11-01 17:32:10|457.53|453.43|457.59|453.49|457.61|453.51|457.5|453.4|12
1635787940000|2021-11-01 17:32:20|457.61|453.51|457.66|453.56|457.67|453.57|457.58|453.48|9
1635787950000|2021-11-01 17:32:30|457.64|453.54|457.64|453.54|457.64|453.54|457.64|453.54|1
1635787960000|2021-11-01 17:32:40|457.65|453.55|457.66|453.56|457.66|453.56|457.64|453.54|3
1635787970000|2021-11-01 17:32:50|457.65|453.55|457.91|453.81|457.93|453.83|457.65|453.55|13
1635787980000|2021-11-01 17:33:00|457.92|453.82|457.96|453.86|458.02|453.92|457.9|453.8|18
1635787990000|2021-11-01 17:33:10|458|453.9|458.14|454.04|458.23|454.13|457.92|453.82|17
1635788000000|2021-11-01 17:33:20|458.15|454.05|458.26|454.16|458.3|454.2|458.14|454.04|8
1635788010000|2021-11-01 17:33:30|458.25|454.15|458.49|454.39|458.71|454.61|458.25|454.15|16
1635788020000|2021-11-01 17:33:40|458.5|454.4|458.57|454.47|458.57|454.47|458.49|454.39|10
1635788030000|2021-11-01 17:33:50|458.56|454.46|458.56|454.46|458.57|454.47|458.54|454.44|7
1635788040000|2021-11-01 17:34:00|458.58|454.48|458.41|454.31|458.58|454.48|458.3|454.2|14
1635788050000|2021-11-01 17:34:10|458.4|454.3|458.29|454.19|458.43|454.33|458.24|454.14|10
1635788060000|2021-11-01 17:34:20|458.24|454.14|458.07|453.97|458.29|454.19|458|453.9|19
1635788070000|2021-11-01 17:34:30|458.06|453.96|457.84|453.74|458.06|453.96|457.81|453.71|21
1635788080000|2021-11-01 17:34:40|457.86|453.76|457.69|453.59|457.87|453.77|457.59|453.49|19
1635788090000|2021-11-01 17:34:50|457.62|453.52|457.15|453.05|457.63|453.53|457.15|453.05|25
1635788100000|2021-11-01 17:35:00|457.13|453.03|457.32|453.22|457.33|453.23|457.1|453|14
1635788110000|2021-11-01 17:35:10|457.3|453.2|457.28|453.18|457.52|453.42|457.27|453.17|21
1635788120000|2021-11-01 17:35:20|457.27|453.17|457.5|453.4|457.59|453.49|457.27|453.17|24
1635788130000|2021-11-01 17:35:30|457.46|453.36|457.53|453.43|457.65|453.55|457.46|453.36|7
1635788140000|2021-11-01 17:35:40|457.55|453.45|457.91|453.81|457.92|453.82|457.55|453.45|9
1635788150000|2021-11-01 17:35:50|457.95|453.85|458.26|454.16|458.26|454.16|457.95|453.85|14
1635788160000|2021-11-01 17:36:00|458.22|454.12|458.31|454.21|458.31|454.21|458.2|454.1|10
1635788170000|2021-11-01 17:36:10|458.32|454.22|458.39|454.29|458.51|454.41|458.32|454.22|15
1635788180000|2021-11-01 17:36:20|458.4|454.3|458.4|454.3|458.44|454.34|458.33|454.23|14
1635788190000|2021-11-01 17:36:30|458.41|454.31|458.54|454.44|458.56|454.46|458.4|454.3|9
1635788200000|2021-11-01 17:36:40|458.55|454.45|458.4|454.3|458.65|454.55|458.4|454.3|21
1635788210000|2021-11-01 17:36:50|458.53|454.43|458.52|454.42|458.56|454.46|458.37|454.27|25
1635788220000|2021-11-01 17:37:00|458.53|454.43|458.76|454.66|458.83|454.73|458.53|454.43|17
1635788230000|2021-11-01 17:37:10|458.77|454.67|458.79|454.69|458.83|454.73|458.75|454.65|18
1635788240000|2021-11-01 17:37:20|458.8|454.7|458.68|454.58|458.82|454.72|458.62|454.52|18
1635788250000|2021-11-01 17:37:30|458.72|454.62|458.72|454.62|458.81|454.71|458.72|454.62|12
1635788260000|2021-11-01 17:37:40|458.76|454.66|458.69|454.59|458.76|454.66|458.66|454.56|12
1635788270000|2021-11-01 17:37:50|458.7|454.6|458.7|454.6|458.76|454.66|458.7|454.6|4
1635788280000|2021-11-01 17:38:00|458.68|454.58|458.75|454.65|458.77|454.67|458.68|454.58|6
1635788290000|2021-11-01 17:38:10|458.77|454.67|458.43|454.33|458.77|454.67|458.41|454.31|26
1635788300000|2021-11-01 17:38:20|458.41|454.31|458.46|454.36|458.46|454.36|458.41|454.31|9
1635788310000|2021-11-01 17:38:30|458.48|454.38|458.55|454.45|458.55|454.45|458.46|454.36|17
1635788320000|2021-11-01 17:38:40|458.54|454.44|458.62|454.52|458.62|454.52|458.5|454.4|5
1635788330000|2021-11-01 17:38:50|458.64|454.54|458.56|454.46|458.64|454.54|458.54|454.44|6
1635788340000|2021-11-01 17:39:00|458.55|454.45|458.73|454.63|458.73|454.63|458.53|454.43|10
1635788350000|2021-11-01 17:39:10|458.72|454.62|458.67|454.57|458.72|454.62|458.62|454.52|9
1635788360000|2021-11-01 17:39:20|458.66|454.56|458.65|454.55|458.66|454.56|458.65|454.55|2
1635788370000|2021-11-01 17:39:30|458.63|454.53|458.52|454.42|458.63|454.53|458.51|454.41|3
1635788380000|2021-11-01 17:39:40|458.55|454.45|458.54|454.44|458.72|454.62|458.53|454.43|14
1635788390000|2021-11-01 17:39:50|458.5|454.4|458.38|454.28|458.5|454.4|458.32|454.22|14
1635788400000|2021-11-01 17:40:00|458.42|454.32|458.43|454.33|458.5|454.4|458.29|454.19|16
1635788410000|2021-11-01 17:40:10|458.4|454.3|458.42|454.32|458.49|454.39|458.4|454.3|6
1635788420000|2021-11-01 17:40:20|458.44|454.34|458.45|454.35|458.47|454.37|458.34|454.24|11
1635788430000|2021-11-01 17:40:30|458.32|454.22|458.39|454.29|458.41|454.31|458.29|454.19|7
1635788440000|2021-11-01 17:40:40|458.35|454.25|458.35|454.25|458.36|454.26|458.27|454.17|11
1635788450000|2021-11-01 17:40:50|458.29|454.19|458.5|454.4|458.52|454.42|458.26|454.16|14
1635788460000|2021-11-01 17:41:00|458.52|454.42|458.45|454.35|458.53|454.43|458.4|454.3|12
1635788470000|2021-11-01 17:41:10|458.43|454.33|458.44|454.34|458.45|454.35|458.41|454.31|7
1635788480000|2021-11-01 17:41:20|458.42|454.32|458.63|454.53|458.68|454.58|458.42|454.32|15
1635788490000|2021-11-01 17:41:30|458.62|454.52|458.63|454.53|458.64|454.54|458.61|454.51|12
1635788500000|2021-11-01 17:41:40|458.64|454.54|458.61|454.51|458.64|454.54|458.61|454.51|3
1635788510000|2021-11-01 17:41:50|458.56|454.46|458.44|454.34|458.56|454.46|458.43|454.33|8
1635788520000|2021-11-01 17:42:00|458.4|454.3|458.43|454.33|458.5|454.4|458.4|454.3|12
1635788530000|2021-11-01 17:42:10|458.4|454.3|458.42|454.32|458.44|454.34|458.4|454.3|5
1635788540000|2021-11-01 17:42:20|458.43|454.33|458.42|454.32|458.45|454.35|458.42|454.32|4
1635788550000|2021-11-01 17:42:30|458.43|454.33|458.4|454.3|458.43|454.33|458.4|454.3|5
1635788560000|2021-11-01 17:42:40|458.39|454.29|458.39|454.29|458.47|454.37|458.39|454.29|13
1635788570000|2021-11-01 17:42:50|458.41|454.31|458.4|454.3|458.47|454.37|458.39|454.29|9
1635788580000|2021-11-01 17:43:00|458.41|454.31|458.37|454.27|458.43|454.33|458.35|454.25|9
1635788590000|2021-11-01 17:43:10|458.38|454.28|458.53|454.43|458.54|454.44|458.3|454.2|14
1635788600000|2021-11-01 17:43:20|458.52|454.42|458.44|454.34|458.52|454.42|458.44|454.34|9
1635788610000|2021-11-01 17:43:30|458.42|454.32|458.53|454.43|458.59|454.49|458.38|454.28|15
1635788620000|2021-11-01 17:43:40|458.51|454.41|458.66|454.56|458.7|454.6|458.51|454.41|12
1635788630000|2021-11-01 17:43:50|458.71|454.61|458.64|454.54|458.85|454.75|458.5|454.4|21
1635788640000|2021-11-01 17:44:00|458.65|454.55|458.5|454.4|458.74|454.64|458.5|454.4|21
1635788650000|2021-11-01 17:44:10|458.57|454.47|458.71|454.61|458.72|454.62|458.56|454.46|17
1635788660000|2021-11-01 17:44:20|458.72|454.62|458.77|454.67|458.78|454.68|458.63|454.53|13
1635788670000|2021-11-01 17:44:30|458.67|454.57|458.65|454.55|458.68|454.58|458.59|454.49|7
1635788680000|2021-11-01 17:44:40|458.66|454.56|458.72|454.62|458.72|454.62|458.63|454.53|6
1635788690000|2021-11-01 17:44:50|458.65|454.55|458.67|454.57|458.82|454.72|458.59|454.49|11
1635788700000|2021-11-01 17:45:00|458.74|454.64|458.61|454.51|458.85|454.75|458.6|454.5|21
1635788710000|2021-11-01 17:45:10|458.59|454.49|458.72|454.62|458.81|454.71|458.57|454.47|16
1635788720000|2021-11-01 17:45:20|458.71|454.61|458.7|454.6|458.72|454.62|458.7|454.6|6
1635788730000|2021-11-01 17:45:30|458.72|454.62|458.62|454.52|458.73|454.63|458.62|454.52|5
1635788740000|2021-11-01 17:45:40|458.63|454.53|458.73|454.63|458.73|454.63|458.62|454.52|14
1635788750000|2021-11-01 17:45:50|458.71|454.61|458.55|454.45|458.71|454.61|458.55|454.45|4
1635788760000|2021-11-01 17:46:00|458.54|454.44|458.55|454.45|458.55|454.45|458.54|454.44|2
1635788770000|2021-11-01 17:46:10|458.59|454.49|459.04|454.94|459.04|454.94|458.59|454.49|13
1635788780000|2021-11-01 17:46:20|459.08|454.98|459.11|455.01|459.17|455.07|459.08|454.98|6
1635788790000|2021-11-01 17:46:30|459.17|455.07|459.37|455.27|459.37|455.27|459.17|455.07|7
1635788800000|2021-11-01 17:46:40|459.41|455.31|459.65|455.55|459.65|455.55|459.41|455.31|8
1635788810000|2021-11-01 17:46:50|459.66|455.56|459.79|455.69|459.79|455.69|459.66|455.56|8
1635788820000|2021-11-01 17:47:00|459.78|455.68|459.73|455.63|459.79|455.69|459.73|455.63|6
1635788830000|2021-11-01 17:47:10|459.74|455.64|459.69|455.59|459.74|455.64|459.69|455.59|8
1635788840000|2021-11-01 17:47:20|459.68|455.58|459.62|455.52|459.76|455.66|459.62|455.52|10
1635788850000|2021-11-01 17:47:30|459.65|455.55|459.72|455.62|459.72|455.62|459.58|455.48|9
1635788860000|2021-11-01 17:47:40|459.73|455.63|459.6|455.5|459.82|455.72|459.6|455.5|17
1635788870000|2021-11-01 17:47:50|459.62|455.52|459.67|455.57|459.72|455.62|459.6|455.5|17
1635788880000|2021-11-01 17:48:00|459.66|455.56|459.43|455.33|459.7|455.6|459.42|455.32|21
1635788890000|2021-11-01 17:48:10|459.37|455.27|459.78|455.68|459.78|455.68|459.37|455.27|10
1635788900000|2021-11-01 17:48:20|459.8|455.7|459.82|455.72|459.87|455.77|459.8|455.7|8
1635788910000|2021-11-01 17:48:30|459.81|455.71|459.81|455.71|459.81|455.71|459.79|455.69|4
1635788920000|2021-11-01 17:48:40|459.88|455.78|459.73|455.63|459.89|455.79|459.73|455.63|11
1635788930000|2021-11-01 17:48:50|459.72|455.62|459.77|455.67|459.81|455.71|459.7|455.6|10
1635788940000|2021-11-01 17:49:00|459.76|455.66|459.8|455.7|459.84|455.74|459.76|455.66|9
1635788950000|2021-11-01 17:49:10|459.84|455.74|459.85|455.75|459.91|455.81|459.84|455.74|4
1635788960000|2021-11-01 17:49:20|459.82|455.72|459.85|455.75|459.85|455.75|459.82|455.72|7
1635788970000|2021-11-01 17:49:30|459.83|455.73|459.66|455.56|459.88|455.78|459.66|455.56|5
1635788980000|2021-11-01 17:49:40|459.68|455.58|459.62|455.52|459.79|455.69|459.61|455.51|24
1635788990000|2021-11-01 17:49:50|459.58|455.48|459.59|455.49|459.59|455.49|459.45|455.35|11
1635789000000|2021-11-01 17:50:00|459.61|455.51|459.68|455.58|459.68|455.58|459.61|455.51|2
1635789010000|2021-11-01 17:50:10|459.67|455.57|459.81|455.71|459.81|455.71|459.67|455.57|4
1635789020000|2021-11-01 17:50:20|459.8|455.7|459.83|455.73|459.83|455.73|459.8|455.7|8
1635789030000|2021-11-01 17:50:30|459.8|455.7|459.85|455.75|459.88|455.78|459.69|455.59|15
1635789040000|2021-11-01 17:50:40|459.72|455.62|459.71|455.61|459.76|455.66|459.69|455.59|9
1635789050000|2021-11-01 17:50:50|459.72|455.62|459.84|455.74|459.84|455.74|459.7|455.6|11
1635789060000|2021-11-01 17:51:00|459.8|455.7|459.84|455.74|459.84|455.74|459.8|455.7|4
1635789070000|2021-11-01 17:51:10|459.81|455.71|459.84|455.74|459.87|455.77|459.81|455.71|11
1635789080000|2021-11-01 17:51:20|459.85|455.75|459.76|455.66|459.85|455.75|459.76|455.66|2
1635789090000|2021-11-01 17:51:30|459.72|455.62|459.54|455.44|459.74|455.64|459.54|455.44|14
1635789100000|2021-11-01 17:51:40|459.5|455.4|459.53|455.43|459.59|455.49|459.49|455.39|19
1635789110000|2021-11-01 17:51:50|459.54|455.44|459.58|455.48|459.65|455.55|459.52|455.42|20
1635789120000|2021-11-01 17:52:00|459.57|455.47|459.58|455.48|459.64|455.54|459.54|455.44|16
1635789130000|2021-11-01 17:52:10|459.62|455.52|460.16|456.06|460.23|456.13|459.58|455.48|12
1635789140000|2021-11-01 17:52:20|460.12|456.02|460.4|456.3|460.43|456.33|460.11|456.01|19
1635789150000|2021-11-01 17:52:30|460.54|456.44|460.84|456.74|460.87|456.77|460.53|456.43|15
1635789160000|2021-11-01 17:52:40|460.82|456.72|460.88|456.78|460.9|456.8|460.8|456.7|15
1635789170000|2021-11-01 17:52:50|460.87|456.77|460.92|456.82|460.92|456.82|460.87|456.77|8
1635789180000|2021-11-01 17:53:00|460.91|456.81|460.9|456.8|460.94|456.84|460.9|456.8|6
1635789190000|2021-11-01 17:53:10|460.91|456.81|460.68|456.58|460.91|456.81|460.68|456.58|13
1635789200000|2021-11-01 17:53:20|460.7|456.6|460.54|456.44|460.75|456.65|460.53|456.43|26
1635789210000|2021-11-01 17:53:30|460.59|456.49|460.18|456.08|460.59|456.49|460.18|456.08|15
1635789220000|2021-11-01 17:53:40|460.2|456.1|460.15|456.05|460.23|456.13|460.13|456.03|18
1635789230000|2021-11-01 17:53:50|460.16|456.06|459.94|455.84|460.16|456.06|459.94|455.84|21
1635789240000|2021-11-01 17:54:00|459.96|455.86|459.82|455.72|459.97|455.87|459.78|455.68|15
1635789250000|2021-11-01 17:54:10|459.73|455.63|459.77|455.67|459.82|455.72|459.73|455.63|18
1635789260000|2021-11-01 17:54:20|459.76|455.66|459.76|455.66|459.78|455.68|459.74|455.64|9
1635789270000|2021-11-01 17:54:30|459.75|455.65|459.87|455.77|459.91|455.81|459.75|455.65|12
1635789280000|2021-11-01 17:54:40|459.79|455.69|459.62|455.52|459.79|455.69|459.5|455.4|25
1635789290000|2021-11-01 17:54:50|459.63|455.53|459.63|455.53|459.64|455.54|459.59|455.49|12
1635789300000|2021-11-01 17:55:00|459.62|455.52|459.61|455.51|459.72|455.62|459.59|455.49|19
1635789310000|2021-11-01 17:55:10|459.62|455.52|459.77|455.67|459.87|455.77|459.6|455.5|20
1635789320000|2021-11-01 17:55:20|459.78|455.68|459.7|455.6|459.78|455.68|459.7|455.6|5
1635789330000|2021-11-01 17:55:30|459.74|455.64|459.78|455.68|459.8|455.7|459.72|455.62|7
1635789340000|2021-11-01 17:55:40|459.81|455.71|459.74|455.64|459.84|455.74|459.68|455.58|19
1635789350000|2021-11-01 17:55:50|459.86|455.76|459.74|455.64|459.95|455.85|459.67|455.57|16
1635789360000|2021-11-01 17:56:00|459.75|455.65|459.7|455.6|459.92|455.82|459.6|455.5|11
1635789370000|2021-11-01 17:56:10|459.69|455.59|459.78|455.68|459.78|455.68|459.69|455.59|2
1635789380000|2021-11-01 17:56:20|459.69|455.59|459.7|455.6|459.77|455.67|459.69|455.59|4
1635789390000|2021-11-01 17:56:30|459.81|455.71|459.8|455.7|460.02|455.92|459.75|455.65|13
1635789400000|2021-11-01 17:56:40|459.83|455.73|459.78|455.68|459.85|455.75|459.77|455.67|7
1635789410000|2021-11-01 17:56:50|459.79|455.69|459.79|455.69|459.81|455.71|459.78|455.68|5
1635789420000|2021-11-01 17:57:00|459.8|455.7|459.84|455.74|459.84|455.74|459.8|455.7|4
1635789430000|2021-11-01 17:57:10|459.8|455.7|459.89|455.79|459.89|455.79|459.8|455.7|9
1635789440000|2021-11-01 17:57:20|459.74|455.64|459.66|455.56|459.85|455.75|459.61|455.51|13
1635789450000|2021-11-01 17:57:30|459.69|455.59|459.8|455.7|459.8|455.7|459.63|455.53|11
1635789460000|2021-11-01 17:57:40|459.84|455.74|459.76|455.66|459.84|455.74|459.7|455.6|6
1635789470000|2021-11-01 17:57:50|459.69|455.59|459.8|455.7|459.89|455.79|459.67|455.57|16
1635789480000|2021-11-01 17:58:00|459.79|455.69|459.8|455.7|459.8|455.7|459.79|455.69|2
1635789490000|2021-11-01 17:58:10|459.79|455.69|459.79|455.69|459.79|455.69|459.79|455.69|1
1635789500000|2021-11-01 17:58:20|459.74|455.64|459.76|455.66|459.76|455.66|459.68|455.58|6
1635789510000|2021-11-01 17:58:30|459.8|455.7|459.68|455.58|459.8|455.7|459.65|455.55|15
1635789520000|2021-11-01 17:58:40|459.67|455.57|459.59|455.49|459.67|455.57|459.5|455.4|19
1635789530000|2021-11-01 17:58:50|459.55|455.45|459.65|455.55|459.71|455.61|459.55|455.45|10
1635789540000|2021-11-01 17:59:00|459.59|455.49|459.77|455.67|459.77|455.67|459.58|455.48|13
1635789550000|2021-11-01 17:59:10|459.74|455.64|459.91|455.81|459.91|455.81|459.63|455.53|9
1635789560000|2021-11-01 17:59:20|459.93|455.83|459.81|455.71|459.94|455.84|459.73|455.63|19
1635789570000|2021-11-01 17:59:30|459.8|455.7|459.91|455.81|459.92|455.82|459.8|455.7|8
1635789580000|2021-11-01 17:59:40|459.93|455.83|459.91|455.81|459.96|455.86|459.91|455.81|3
1635789590000|2021-11-01 17:59:50|459.96|455.86|459.97|455.87|460.01|455.91|459.9|455.8|8
1635789600000|2021-11-01 18:00:00|459.96|455.86|459.69|455.59|459.97|455.87|459.69|455.59|24
1635789610000|2021-11-01 18:00:10|459.72|455.62|459.77|455.67|459.78|455.68|459.54|455.44|20
1635789620000|2021-11-01 18:00:20|459.78|455.68|459.74|455.64|459.78|455.68|459.64|455.54|13
1635789630000|2021-11-01 18:00:30|459.72|455.62|459.53|455.43|459.72|455.62|459.53|455.43|11
1635789640000|2021-11-01 18:00:40|459.43|455.33|459.33|455.23|459.5|455.4|459.29|455.19|11
1635789650000|2021-11-01 18:00:50|459.32|455.22|459.22|455.12|459.35|455.25|459.15|455.05|24
1635789660000|2021-11-01 18:01:00|459.21|455.11|459.19|455.09|459.25|455.15|459.15|455.05|14
1635789670000|2021-11-01 18:01:10|459.17|455.07|459.15|455.05|459.17|455.07|459.15|455.05|2
1635789680000|2021-11-01 18:01:20|459.17|455.07|459.11|455.01|459.19|455.09|459.03|454.93|16
1635789690000|2021-11-01 18:01:30|459.13|455.03|458.96|454.86|459.13|455.03|458.96|454.86|7
1635789700000|2021-11-01 18:01:40|458.95|454.85|459.04|454.94|459.07|454.97|458.9|454.8|19
1635789710000|2021-11-01 18:01:50|459.06|454.96|458.92|454.82|459.06|454.96|458.92|454.82|6
1635789720000|2021-11-01 18:02:00|458.93|454.83|458.91|454.81|458.96|454.86|458.91|454.81|13
1635789730000|2021-11-01 18:02:10|458.92|454.82|458.8|454.7|458.92|454.82|458.78|454.68|15
1635789740000|2021-11-01 18:02:20|458.79|454.69|458.74|454.64|458.84|454.74|458.74|454.64|15
1635789750000|2021-11-01 18:02:30|458.64|454.54|458.69|454.59|458.73|454.63|458.59|454.49|21
1635789760000|2021-11-01 18:02:40|458.7|454.6|458.6|454.5|458.7|454.6|458.59|454.49|13
1635789770000|2021-11-01 18:02:50|458.62|454.52|458.58|454.48|458.62|454.52|458.58|454.48|5
1635789780000|2021-11-01 18:03:00|458.59|454.49|458.68|454.58|458.68|454.58|458.59|454.49|3
1635789790000|2021-11-01 18:03:10|458.67|454.57|458.58|454.48|458.7|454.6|458.57|454.47|13
1635789800000|2021-11-01 18:03:20|458.59|454.49|458.65|454.55|458.65|454.55|458.5|454.4|16
1635789810000|2021-11-01 18:03:30|458.67|454.57|459.05|454.95|459.05|454.95|458.64|454.54|13
1635789820000|2021-11-01 18:03:40|459.06|454.96|458.96|454.86|459.18|455.08|458.96|454.86|29
1635789830000|2021-11-01 18:03:50|459|454.9|458.93|454.83|459.11|455.01|458.91|454.81|23
1635789840000|2021-11-01 18:04:00|458.88|454.78|458.76|454.66|458.88|454.78|458.76|454.66|12
1635789850000|2021-11-01 18:04:10|458.75|454.65|458.84|454.74|458.84|454.74|458.75|454.65|7
1635789860000|2021-11-01 18:04:20|458.83|454.73|458.8|454.7|458.83|454.73|458.79|454.69|7
1635789870000|2021-11-01 18:04:30|458.79|454.69|458.66|454.56|458.8|454.7|458.66|454.56|13
1635789880000|2021-11-01 18:04:40|458.65|454.55|458.6|454.5|458.65|454.55|458.6|454.5|11
1635789890000|2021-11-01 18:04:50|458.61|454.51|458.14|454.04|458.61|454.51|458.11|454.01|21
1635789900000|2021-11-01 18:05:00|458.07|453.97|458.12|454.02|458.2|454.1|458.07|453.97|20
1635789910000|2021-11-01 18:05:10|458.11|454.01|458.05|453.95|458.2|454.1|458.05|453.95|24
1635789920000|2021-11-01 18:05:20|458.08|453.98|458.05|453.95|458.18|454.08|458.05|453.95|17
1635789930000|2021-11-01 18:05:30|457.95|453.85|457.8|453.7|458.09|453.99|457.78|453.68|25
1635789940000|2021-11-01 18:05:40|457.85|453.75|457.72|453.62|457.95|453.85|457.68|453.58|21
1635789950000|2021-11-01 18:05:50|457.68|453.58|457.84|453.74|457.91|453.81|457.68|453.58|10
1635789960000|2021-11-01 18:06:00|457.83|453.73|457.85|453.75|458|453.9|457.72|453.62|27
1635789970000|2021-11-01 18:06:10|457.84|453.74|457.61|453.51|457.85|453.75|457.57|453.47|18
1635789980000|2021-11-01 18:06:20|457.68|453.58|457.46|453.36|457.68|453.58|457.41|453.31|11
1635789990000|2021-11-01 18:06:30|457.45|453.35|457.43|453.33|457.45|453.35|457.41|453.31|8
1635790000000|2021-11-01 18:06:40|457.44|453.34|457.27|453.17|457.44|453.34|457.27|453.17|19
1635790010000|2021-11-01 18:06:50|457.25|453.15|457.33|453.23|457.35|453.25|457.25|453.15|13
1635790020000|2021-11-01 18:07:00|457.32|453.22|457.33|453.23|457.39|453.29|457.32|453.22|9
1635790030000|2021-11-01 18:07:10|457.34|453.24|457.36|453.26|457.36|453.26|457.17|453.07|14
1635790040000|2021-11-01 18:07:20|457.3|453.2|457.38|453.28|457.46|453.36|457.21|453.11|15
1635790050000|2021-11-01 18:07:30|457.52|453.42|457.3|453.2|457.52|453.42|457.3|453.2|10
1635790060000|2021-11-01 18:07:40|457.29|453.19|457.44|453.34|457.51|453.41|457.28|453.18|8
1635790070000|2021-11-01 18:07:50|457.47|453.37|457.31|453.21|457.48|453.38|457.31|453.21|11
1635790080000|2021-11-01 18:08:00|457.34|453.24|457.28|453.18|457.35|453.25|457.15|453.05|13
1635790090000|2021-11-01 18:08:10|457.29|453.19|457.22|453.12|457.29|453.19|457.22|453.12|6
1635790110000|2021-11-01 18:08:30|457.21|453.11|456.96|452.86|457.21|453.11|456.96|452.86|13
1635790120000|2021-11-01 18:08:40|456.87|452.77|457.09|452.99|457.12|453.02|456.87|452.77|15
1635790130000|2021-11-01 18:08:50|456.97|452.87|456.73|452.63|456.97|452.87|456.51|452.41|30
1635790140000|2021-11-01 18:09:00|456.68|452.58|456.92|452.82|456.92|452.82|456.62|452.52|11
1635790150000|2021-11-01 18:09:10|456.91|452.81|457.01|452.91|457.01|452.91|456.76|452.66|14
1635790160000|2021-11-01 18:09:20|457.13|453.03|457.19|453.09|457.28|453.18|457.06|452.96|12
1635790170000|2021-11-01 18:09:30|457.31|453.21|457.54|453.44|457.54|453.44|457.19|453.09|14
1635790180000|2021-11-01 18:09:40|457.62|453.52|457.81|453.71|457.82|453.72|457.62|453.52|17
1635790190000|2021-11-01 18:09:50|457.9|453.8|457.85|453.75|458.04|453.94|457.85|453.75|18
1635790200000|2021-11-01 18:10:00|457.8|453.7|458.06|453.96|458.13|454.03|457.8|453.7|18
1635790210000|2021-11-01 18:10:10|458.07|453.97|458.12|454.02|458.14|454.04|458.03|453.93|14
1635790220000|2021-11-01 18:10:20|458.08|453.98|458.37|454.27|458.37|454.27|458.08|453.98|10
1635790230000|2021-11-01 18:10:30|458.39|454.29|458.44|454.34|458.57|454.47|458.39|454.29|9
1635790240000|2021-11-01 18:10:40|458.37|454.27|458.59|454.49|458.59|454.49|458.33|454.23|17
1635790250000|2021-11-01 18:10:50|458.6|454.5|458.6|454.5|458.6|454.5|458.6|454.5|1
1635790260000|2021-11-01 18:11:00|458.57|454.47|458.55|454.45|458.58|454.48|458.44|454.34|15
1635790270000|2021-11-01 18:11:10|458.54|454.44|458.65|454.55|458.65|454.55|458.52|454.42|14
1635790280000|2021-11-01 18:11:20|458.63|454.53|458.57|454.47|458.66|454.56|458.56|454.46|16
1635790290000|2021-11-01 18:11:30|458.54|454.44|458.6|454.5|458.6|454.5|458.54|454.44|17
1635790300000|2021-11-01 18:11:40|458.59|454.49|458.51|454.41|458.59|454.49|458.51|454.41|9
1635790310000|2021-11-01 18:11:50|458.55|454.45|458.68|454.58|458.76|454.66|458.55|454.45|12
1635790320000|2021-11-01 18:12:00|458.67|454.57|458.14|454.04|458.79|454.69|458.14|454.04|25
1635790330000|2021-11-01 18:12:10|458.17|454.07|458.35|454.25|458.35|454.25|458.13|454.03|15
1635790340000|2021-11-01 18:12:20|458.4|454.3|458.4|454.3|458.4|454.3|458.31|454.21|15
1635790350000|2021-11-01 18:12:30|458.41|454.31|458.53|454.43|458.53|454.43|458.41|454.31|8
1635790360000|2021-11-01 18:12:40|458.48|454.38|458.52|454.42|458.54|454.44|458.48|454.38|5
1635790370000|2021-11-01 18:12:50|458.56|454.46|458.51|454.41|458.56|454.46|458.41|454.31|15
1635790380000|2021-11-01 18:13:00|458.49|454.39|458.6|454.5|458.6|454.5|458.49|454.39|8
1635790390000|2021-11-01 18:13:10|458.59|454.49|458.67|454.57|458.7|454.6|458.55|454.45|12
1635790400000|2021-11-01 18:13:20|458.72|454.62|458.7|454.6|458.72|454.62|458.65|454.55|9
1635790410000|2021-11-01 18:13:30|458.72|454.62|458.71|454.61|458.73|454.63|458.71|454.61|6
1635790420000|2021-11-01 18:13:40|458.68|454.58|458.66|454.56|458.68|454.58|458.62|454.52|9
1635790430000|2021-11-01 18:13:50|458.67|454.57|458.76|454.66|458.82|454.72|458.67|454.57|12
1635790440000|2021-11-01 18:14:00|458.77|454.67|458.64|454.54|458.83|454.73|458.63|454.53|9
1635790450000|2021-11-01 18:14:10|458.63|454.53|458.74|454.64|458.74|454.64|458.61|454.51|15
1635790460000|2021-11-01 18:14:20|458.79|454.69|458.86|454.76|458.88|454.78|458.79|454.69|12
1635790470000|2021-11-01 18:14:30|458.85|454.75|458.84|454.74|458.88|454.78|458.79|454.69|10
1635790480000|2021-11-01 18:14:40|458.81|454.71|458.81|454.71|458.83|454.73|458.79|454.69|8
1635790490000|2021-11-01 18:14:50|458.82|454.72|458.82|454.72|458.85|454.75|458.79|454.69|7
1635790500000|2021-11-01 18:15:00|458.81|454.71|458.6|454.5|458.81|454.71|458.6|454.5|4
1635790510000|2021-11-01 18:15:10|458.7|454.6|458.65|454.55|458.77|454.67|458.63|454.53|12
1635790520000|2021-11-01 18:15:20|458.66|454.56|458.77|454.67|458.78|454.68|458.66|454.56|7
1635790530000|2021-11-01 18:15:30|458.79|454.69|458.46|454.36|458.79|454.69|458.46|454.36|17
1635790540000|2021-11-01 18:15:40|458.47|454.37|458.43|454.33|458.48|454.38|458.43|454.33|6
1635790550000|2021-11-01 18:15:50|458.39|454.29|458.19|454.09|458.45|454.35|458.16|454.06|9
1635790560000|2021-11-01 18:16:00|458.09|453.99|458|453.9|458.09|453.99|457.88|453.78|18
1635790570000|2021-11-01 18:16:10|458.03|453.93|458.24|454.14|458.24|454.14|458.03|453.93|10
1635790580000|2021-11-01 18:16:20|458.26|454.16|458.26|454.16|458.26|454.16|458.22|454.12|7
1635790590000|2021-11-01 18:16:30|458.37|454.27|458.13|454.03|458.37|454.27|458.13|454.03|14
1635790600000|2021-11-01 18:16:40|458.1|454|458.12|454.02|458.29|454.19|458.02|453.92|17
1635790610000|2021-11-01 18:16:50|458.14|454.04|457.89|453.79|458.14|454.04|457.8|453.7|18
1635790620000|2021-11-01 18:17:00|457.8|453.7|457.92|453.82|458.04|453.94|457.8|453.7|14
1635790630000|2021-11-01 18:17:10|457.95|453.85|457.98|453.88|458.12|454.02|457.91|453.81|15
1635790640000|2021-11-01 18:17:20|458.08|453.98|457.78|453.68|458.08|453.98|457.65|453.55|19
1635790650000|2021-11-01 18:17:30|457.74|453.64|457.56|453.46|457.76|453.66|457.49|453.39|21
1635790660000|2021-11-01 18:17:40|457.55|453.45|457.56|453.46|457.6|453.5|457.55|453.45|16
1635790670000|2021-11-01 18:17:50|457.53|453.43|457.33|453.23|457.54|453.44|457.29|453.19|21
1635790680000|2021-11-01 18:18:00|457.31|453.21|457.23|453.13|457.38|453.28|457.17|453.07|21
1635790690000|2021-11-01 18:18:10|457.24|453.14|457.24|453.14|457.32|453.22|457.23|453.13|10
1635790700000|2021-11-01 18:18:20|457.32|453.22|457.27|453.17|457.32|453.22|457.24|453.14|7
1635790710000|2021-11-01 18:18:30|457.24|453.14|457.19|453.09|457.25|453.15|457.1|453|12
1635790720000|2021-11-01 18:18:40|457.17|453.07|457.17|453.07|457.17|453.07|457.17|453.07|1
1635790730000|2021-11-01 18:18:50|457.1|453|457.2|453.1|457.2|453.1|457.1|453|2
1635790740000|2021-11-01 18:19:00|457.21|453.11|457.52|453.42|457.53|453.43|457.21|453.11|8
1635790750000|2021-11-01 18:19:10|457.49|453.39|457.63|453.53|457.67|453.57|457.48|453.38|13
1635790760000|2021-11-01 18:19:20|457.62|453.52|457.58|453.48|457.64|453.54|457.53|453.43|10
1635790770000|2021-11-01 18:19:30|457.63|453.53|457.63|453.53|457.64|453.54|457.59|453.49|7
1635790780000|2021-11-01 18:19:40|457.62|453.52|457.52|453.42|457.62|453.52|457.41|453.31|17
1635790790000|2021-11-01 18:19:50|457.53|453.43|457.83|453.73|457.83|453.73|457.5|453.4|16
1635790800000|2021-11-01 18:20:00|457.82|453.72|457.83|453.73|457.83|453.73|457.81|453.71|4
1635790810000|2021-11-01 18:20:10|457.8|453.7|457.89|453.79|458.02|453.92|457.8|453.7|9
1635790820000|2021-11-01 18:20:20|457.91|453.81|457.86|453.76|457.93|453.83|457.86|453.76|8
1635790830000|2021-11-01 18:20:30|457.79|453.69|457.78|453.68|457.86|453.76|457.78|453.68|10
1635790840000|2021-11-01 18:20:40|457.79|453.69|457.72|453.62|457.8|453.7|457.71|453.61|11
1635790850000|2021-11-01 18:20:50|457.71|453.61|457.79|453.69|457.8|453.7|457.7|453.6|10
1635790860000|2021-11-01 18:21:00|457.8|453.7|457.74|453.64|457.8|453.7|457.6|453.5|13
1635790870000|2021-11-01 18:21:10|457.72|453.62|457.7|453.6|457.81|453.71|457.65|453.55|12
1635790880000|2021-11-01 18:21:20|457.97|453.87|457.73|453.63|457.97|453.87|457.73|453.63|12
1635790890000|2021-11-01 18:21:30|457.7|453.6|457.73|453.63|457.73|453.63|457.7|453.6|10
1635790900000|2021-11-01 18:21:40|457.74|453.64|457.75|453.65|457.76|453.66|457.71|453.61|4
1635790910000|2021-11-01 18:21:50|457.74|453.64|457.74|453.64|457.74|453.64|457.7|453.6|11
1635790920000|2021-11-01 18:22:00|457.71|453.61|457.71|453.61|457.73|453.63|457.71|453.61|3
1635790930000|2021-11-01 18:22:10|457.73|453.63|457.73|453.63|457.73|453.63|457.71|453.61|3
1635790940000|2021-11-01 18:22:20|457.72|453.62|457.59|453.49|457.72|453.62|457.59|453.49|9
1635790950000|2021-11-01 18:22:30|457.54|453.44|457.55|453.45|457.55|453.45|457.54|453.44|2
1635790960000|2021-11-01 18:22:40|457.53|453.43|457.5|453.4|457.54|453.44|457.48|453.38|11
1635790970000|2021-11-01 18:22:50|457.49|453.39|457.51|453.41|457.51|453.41|457.39|453.29|11
1635790980000|2021-11-01 18:23:00|457.48|453.38|457.44|453.34|457.48|453.38|457.38|453.28|9
1635790990000|2021-11-01 18:23:10|457.45|453.35|457.53|453.43|457.53|453.43|457.4|453.3|8
1635791000000|2021-11-01 18:23:20|457.47|453.37|457.42|453.32|457.47|453.37|457.36|453.26|10
1635791010000|2021-11-01 18:23:30|457.43|453.33|457.59|453.49|457.59|453.49|457.41|453.31|7
1635791020000|2021-11-01 18:23:40|457.62|453.52|457.62|453.52|457.64|453.54|457.62|453.52|6
1635791030000|2021-11-01 18:23:50|457.64|453.54|457.65|453.55|457.68|453.58|457.64|453.54|4
1635791040000|2021-11-01 18:24:00|457.68|453.58|457.52|453.42|457.68|453.58|457.5|453.4|15
1635791050000|2021-11-01 18:24:10|457.56|453.46|457.49|453.39|457.56|453.46|457.49|453.39|7
1635791060000|2021-11-01 18:24:20|457.52|453.42|457.34|453.24|457.57|453.47|457.34|453.24|16
1635791070000|2021-11-01 18:24:30|457.35|453.25|457.47|453.37|457.52|453.42|457.35|453.25|13
1635791080000|2021-11-01 18:24:40|457.46|453.36|457.29|453.19|457.46|453.36|457.28|453.18|9
1635791090000|2021-11-01 18:24:50|457.3|453.2|457.29|453.19|457.39|453.29|457.24|453.14|12
1635791100000|2021-11-01 18:25:00|457.3|453.2|457.26|453.16|457.3|453.2|457.15|453.05|13
1635791110000|2021-11-01 18:25:10|457.23|453.13|457.21|453.11|457.34|453.24|457.17|453.07|8
1635791120000|2021-11-01 18:25:20|457.22|453.12|457.22|453.12|457.28|453.18|457.15|453.05|7
1635791130000|2021-11-01 18:25:30|457.16|453.06|457.14|453.04|457.16|453.06|457.14|453.04|2
1635791140000|2021-11-01 18:25:40|457.22|453.12|457.24|453.14|457.33|453.23|457.22|453.12|6
1635791150000|2021-11-01 18:25:50|457.26|453.16|457.27|453.17|457.33|453.23|457.24|453.14|13
1635791160000|2021-11-01 18:26:00|457.28|453.18|457.5|453.4|457.62|453.52|457.28|453.18|14
1635791170000|2021-11-01 18:26:10|457.52|453.42|457.44|453.34|457.52|453.42|457.38|453.28|6
1635791180000|2021-11-01 18:26:20|457.4|453.3|457.33|453.23|457.43|453.33|457.27|453.17|12
1635791190000|2021-11-01 18:26:30|457.31|453.21|457.32|453.22|457.34|453.24|457.31|453.21|5
1635791200000|2021-11-01 18:26:40|457.31|453.21|457.35|453.25|457.35|453.25|457.3|453.2|6
1635791210000|2021-11-01 18:26:50|457.44|453.34|457.39|453.29|457.46|453.36|457.39|453.29|11
1635791220000|2021-11-01 18:27:00|457.38|453.28|457.43|453.33|457.43|453.33|457.38|453.28|6
1635791230000|2021-11-01 18:27:10|457.39|453.29|457.22|453.12|457.39|453.29|457.22|453.12|9
1635791240000|2021-11-01 18:27:20|457.24|453.14|457.38|453.28|457.38|453.28|457.16|453.06|19
1635791250000|2021-11-01 18:27:30|457.34|453.24|457.38|453.28|457.38|453.28|457.34|453.24|6
1635791260000|2021-11-01 18:27:40|457.39|453.29|457.39|453.29|457.43|453.33|457.23|453.13|17
1635791270000|2021-11-01 18:27:50|457.35|453.25|457.31|453.21|457.38|453.28|457.25|453.15|12
1635791280000|2021-11-01 18:28:00|457.3|453.2|457.41|453.31|457.41|453.31|457.3|453.2|10
1635791290000|2021-11-01 18:28:10|457.51|453.41|457.36|453.26|457.51|453.41|457.36|453.26|14
1635791300000|2021-11-01 18:28:20|457.43|453.33|457.32|453.22|457.43|453.33|457.32|453.22|2
1635791310000|2021-11-01 18:28:30|457.34|453.24|457.34|453.24|457.35|453.25|457.25|453.15|11
1635791320000|2021-11-01 18:28:40|457.33|453.23|457.34|453.24|457.34|453.24|457.33|453.23|2
1635791330000|2021-11-01 18:28:50|457.35|453.25|457.32|453.22|457.35|453.25|457.31|453.21|3
1635791340000|2021-11-01 18:29:00|457.31|453.21|457.35|453.25|457.38|453.28|457.25|453.15|13
1635791350000|2021-11-01 18:29:10|457.38|453.28|457.46|453.36|457.46|453.36|457.35|453.25|11
1635791360000|2021-11-01 18:29:20|457.45|453.35|457.44|453.34|457.46|453.36|457.4|453.3|4
1635791370000|2021-11-01 18:29:30|457.4|453.3|457.73|453.63|457.73|453.63|457.4|453.3|6
1635791380000|2021-11-01 18:29:40|457.71|453.61|457.88|453.78|457.88|453.78|457.71|453.61|11
1635791390000|2021-11-01 18:29:50|457.84|453.74|457.84|453.74|457.92|453.82|457.84|453.74|9
1635791400000|2021-11-01 18:30:00|457.83|453.73|457.68|453.58|457.84|453.74|457.66|453.56|16
1635791410000|2021-11-01 18:30:10|457.66|453.56|457.36|453.26|457.66|453.56|457.35|453.25|27
1635791420000|2021-11-01 18:30:20|457.37|453.27|457.45|453.35|457.46|453.36|457.37|453.27|9
1635791430000|2021-11-01 18:30:30|457.38|453.28|457.44|453.34|457.44|453.34|457.38|453.28|19
1635791440000|2021-11-01 18:30:40|457.4|453.3|457.34|453.24|457.42|453.32|457.34|453.24|9
1635791450000|2021-11-01 18:30:50|457.42|453.32|457.13|453.03|457.42|453.32|457.13|453.03|13
1635791460000|2021-11-01 18:31:00|457.15|453.05|457.16|453.06|457.25|453.15|457.12|453.02|16
1635791470000|2021-11-01 18:31:10|457.17|453.07|457.15|453.05|457.17|453.07|457.08|452.98|8
1635791480000|2021-11-01 18:31:20|457.16|453.06|457|452.9|457.16|453.06|457|452.9|13
1635791490000|2021-11-01 18:31:30|457.11|453.01|457|452.9|457.11|453.01|456.99|452.89|11
1635791500000|2021-11-01 18:31:40|456.88|452.78|457.01|452.91|457.02|452.92|456.88|452.78|6
1635791510000|2021-11-01 18:31:50|456.97|452.87|456.55|452.45|456.97|452.87|456.53|452.43|23
1635791520000|2021-11-01 18:32:00|456.54|452.44|456.55|452.45|456.55|452.45|456.4|452.3|14
1635791530000|2021-11-01 18:32:10|456.5|452.4|456.27|452.17|456.5|452.4|456.26|452.16|22
1635791540000|2021-11-01 18:32:20|456.31|452.21|456.35|452.25|456.46|452.36|456.31|452.21|13
1635791550000|2021-11-01 18:32:30|456.37|452.27|457.06|452.96|457.06|452.96|456.37|452.27|27
1635791560000|2021-11-01 18:32:40|457.09|452.99|457.35|453.25|457.38|453.28|457.09|452.99|14
1635791570000|2021-11-01 18:32:50|457.43|453.33|457.46|453.36|457.48|453.38|457.43|453.33|9
1635791580000|2021-11-01 18:33:00|457.47|453.37|457.36|453.26|457.5|453.4|457.36|453.26|12
1635791590000|2021-11-01 18:33:10|457.41|453.31|457.5|453.4|457.5|453.4|457.4|453.3|13
1635791600000|2021-11-01 18:33:20|457.41|453.31|457.5|453.4|457.5|453.4|457.4|453.3|11
1635791610000|2021-11-01 18:33:30|457.33|453.23|457.3|453.2|457.37|453.27|457.3|453.2|3
1635791620000|2021-11-01 18:33:40|457.35|453.25|457.25|453.15|457.35|453.25|457.22|453.12|12
1635791630000|2021-11-01 18:33:50|457.23|453.13|456.77|452.67|457.23|453.13|456.77|452.67|23
1635791640000|2021-11-01 18:34:00|456.81|452.71|456.58|452.48|456.81|452.71|456.58|452.48|19
1635791650000|2021-11-01 18:34:10|456.57|452.47|456.4|452.3|456.57|452.47|456.37|452.27|21
1635791660000|2021-11-01 18:34:20|456.45|452.35|456.12|452.02|456.45|452.35|456.12|452.02|13
1635791670000|2021-11-01 18:34:30|456.11|452.01|455.68|451.58|456.12|452.02|455.68|451.58|19
1635791680000|2021-11-01 18:34:40|455.63|451.53|455.7|451.6|455.83|451.73|455.5|451.4|26
1635791690000|2021-11-01 18:34:50|455.72|451.62|455.54|451.44|455.72|451.62|455.54|451.44|17
1635791700000|2021-11-01 18:35:00|455.62|451.52|455.66|451.56|455.9|451.8|455.62|451.52|15
1635791710000|2021-11-01 18:35:10|455.67|451.57|455.7|451.6|455.73|451.63|455.67|451.57|7
1635791720000|2021-11-01 18:35:20|455.72|451.62|455.74|451.64|455.74|451.64|455.7|451.6|4
1635791730000|2021-11-01 18:35:30|455.75|451.65|455.75|451.65|455.79|451.69|455.75|451.65|3
1635791740000|2021-11-01 18:35:40|455.77|451.67|455.82|451.72|455.96|451.86|455.77|451.67|14
1635791750000|2021-11-01 18:35:50|455.81|451.71|455.94|451.84|456|451.9|455.8|451.7|14
1635791760000|2021-11-01 18:36:00|455.9|451.8|455.81|451.71|455.97|451.87|455.7|451.6|12
1635791770000|2021-11-01 18:36:10|455.79|451.69|455.7|451.6|455.79|451.69|455.64|451.54|21
1635791780000|2021-11-01 18:36:20|455.68|451.58|455.72|451.62|455.72|451.62|455.66|451.56|13
1635791790000|2021-11-01 18:36:30|455.7|451.6|455.71|451.61|455.74|451.64|455.65|451.55|11
1635791800000|2021-11-01 18:36:40|455.7|451.6|455.78|451.68|455.87|451.77|455.7|451.6|11
1635791810000|2021-11-01 18:36:50|455.83|451.73|455.68|451.58|455.83|451.73|455.6|451.5|18
1635791820000|2021-11-01 18:37:00|455.6|451.5|455.71|451.61|455.72|451.62|455.6|451.5|13
1635791830000|2021-11-01 18:37:10|455.74|451.64|455.75|451.65|455.75|451.65|455.71|451.61|5
1635791840000|2021-11-01 18:37:20|455.74|451.64|455.8|451.7|455.84|451.74|455.74|451.64|12
1635791850000|2021-11-01 18:37:30|455.83|451.73|456.14|452.04|456.14|452.04|455.83|451.73|12
1635791860000|2021-11-01 18:37:40|456.18|452.08|456.3|452.2|456.3|452.2|456.18|452.08|5
1635791870000|2021-11-01 18:37:50|456.5|452.4|456.46|452.36|456.5|452.4|456.3|452.2|13
1635791880000|2021-11-01 18:38:00|456.5|452.4|456.3|452.2|456.5|452.4|456.29|452.19|11
1635791890000|2021-11-01 18:38:10|456.33|452.23|456.27|452.17|456.33|452.23|456.27|452.17|4
1635791900000|2021-11-01 18:38:20|456.31|452.21|456.34|452.24|456.35|452.25|456.3|452.2|9
1635791910000|2021-11-01 18:38:30|456.35|452.25|456.3|452.2|456.35|452.25|456.3|452.2|3
1635791920000|2021-11-01 18:38:40|456.31|452.21|456.3|452.2|456.31|452.21|456.3|452.2|2
1635791930000|2021-11-01 18:38:50|456.36|452.26|456.35|452.25|456.36|452.26|456.35|452.25|2
1635791940000|2021-11-01 18:39:00|456.3|452.2|456.27|452.17|456.3|452.2|456.27|452.17|7
1635791950000|2021-11-01 18:39:10|456.28|452.18|456.18|452.08|456.28|452.18|456.15|452.05|5
1635791960000|2021-11-01 18:39:20|456.21|452.11|456.23|452.13|456.23|452.13|456.18|452.08|6
1635791970000|2021-11-01 18:39:30|456.22|452.12|456.5|452.4|456.5|452.4|456.22|452.12|10
1635791990000|2021-11-01 18:39:50|456.47|452.37|456.37|452.27|456.47|452.37|456.37|452.27|5
1635792000000|2021-11-01 18:40:00|456.4|452.3|456.38|452.28|456.45|452.35|456.38|452.28|6
1635792010000|2021-11-01 18:40:10|456.39|452.29|456.5|452.4|456.5|452.4|456.39|452.29|9
1635792020000|2021-11-01 18:40:20|456.45|452.35|456.5|452.4|456.5|452.4|456.45|452.35|2
1635792040000|2021-11-01 18:40:40|456.46|452.36|456.5|452.4|456.5|452.4|456.46|452.36|4
1635792050000|2021-11-01 18:40:50|456.47|452.37|456.66|452.56|456.7|452.6|456.45|452.35|16
1635792060000|2021-11-01 18:41:00|456.56|452.46|456.55|452.45|456.68|452.58|456.5|452.4|20
1635792070000|2021-11-01 18:41:10|456.64|452.54|456.6|452.5|456.69|452.59|456.53|452.43|9
1635792080000|2021-11-01 18:41:20|456.59|452.49|456.58|452.48|456.69|452.59|456.52|452.42|8
1635792090000|2021-11-01 18:41:30|456.5|452.4|456.6|452.5|456.65|452.55|456.5|452.4|8
1635792100000|2021-11-01 18:41:40|456.65|452.55|456.77|452.67|456.77|452.67|456.58|452.48|10
1635792110000|2021-11-01 18:41:50|456.65|452.55|456.61|452.51|456.72|452.62|456.6|452.5|6
1635792120000|2021-11-01 18:42:00|456.5|452.4|456.61|452.51|456.61|452.51|456.5|452.4|7
1635792130000|2021-11-01 18:42:10|456.74|452.64|456.6|452.5|456.74|452.64|456.6|452.5|10
1635792140000|2021-11-01 18:42:20|456.62|452.52|456.65|452.55|456.65|452.55|456.55|452.45|8
1635792150000|2021-11-01 18:42:30|456.68|452.58|456.66|452.56|456.7|452.6|456.65|452.55|5
1635792170000|2021-11-01 18:42:50|456.53|452.43|456.6|452.5|456.6|452.5|456.53|452.43|3
1635792180000|2021-11-01 18:43:00|456.66|452.56|456.61|452.51|456.66|452.56|456.59|452.49|9
1635792190000|2021-11-01 18:43:10|456.58|452.48|456.8|452.7|456.8|452.7|456.58|452.48|4
1635792200000|2021-11-01 18:43:20|456.65|452.55|456.55|452.45|456.65|452.55|456.55|452.45|7
1635792210000|2021-11-01 18:43:30|456.56|452.46|456.52|452.42|456.56|452.46|456.52|452.42|3
1635792220000|2021-11-01 18:43:40|456.62|452.52|456.53|452.43|456.62|452.52|456.52|452.42|5
1635792230000|2021-11-01 18:43:50|456.54|452.44|457|452.9|457|452.9|456.54|452.44|7
1635792240000|2021-11-01 18:44:00|456.99|452.89|457.2|453.1|457.23|453.13|456.99|452.89|14
1635792250000|2021-11-01 18:44:10|457.23|453.13|457.4|453.3|457.4|453.3|457.2|453.1|7
1635792260000|2021-11-01 18:44:20|457.39|453.29|457.4|453.3|457.4|453.3|457.29|453.19|5
1635792270000|2021-11-01 18:44:30|457.37|453.27|457.83|453.73|457.83|453.73|457.35|453.25|15
1635792280000|2021-11-01 18:44:40|457.84|453.74|457.71|453.61|457.85|453.75|457.71|453.61|22
1635792290000|2021-11-01 18:44:50|457.7|453.6|457.72|453.62|457.75|453.65|457.64|453.54|15
1635792300000|2021-11-01 18:45:00|457.73|453.63|457.64|453.54|457.73|453.63|457.64|453.54|12
1635792310000|2021-11-01 18:45:10|457.71|453.61|457.47|453.37|457.75|453.65|457.46|453.36|16
1635792320000|2021-11-01 18:45:20|457.49|453.39|457.33|453.23|457.49|453.39|457.3|453.2|10
1635792330000|2021-11-01 18:45:30|457.34|453.24|457.44|453.34|457.44|453.34|457.3|453.2|13
1635792340000|2021-11-01 18:45:40|457.6|453.5|457.61|453.51|457.63|453.53|457.53|453.43|14
1635792350000|2021-11-01 18:45:50|457.68|453.58|457.56|453.46|457.7|453.6|457.55|453.45|26
1635792360000|2021-11-01 18:46:00|457.55|453.45|457.5|453.4|457.59|453.49|457.46|453.36|14
1635792370000|2021-11-01 18:46:10|457.43|453.33|457.46|453.36|457.51|453.41|457.41|453.31|12
1635792380000|2021-11-01 18:46:20|457.47|453.37|457.4|453.3|457.47|453.37|457.4|453.3|6
1635792390000|2021-11-01 18:46:30|457.41|453.31|457.45|453.35|457.47|453.37|457.36|453.26|5
1635792400000|2021-11-01 18:46:40|457.47|453.37|457.58|453.48|457.58|453.48|457.3|453.2|12
1635792410000|2021-11-01 18:46:50|457.59|453.49|457.43|453.33|457.59|453.49|457.4|453.3|9
1635792420000|2021-11-01 18:47:00|457.45|453.35|457.54|453.44|457.54|453.44|457.42|453.32|9
1635792430000|2021-11-01 18:47:10|457.4|453.3|457.44|453.34|457.59|453.49|457.4|453.3|5
1635792440000|2021-11-01 18:47:20|457.43|453.33|457.43|453.33|457.43|453.33|457.41|453.31|3
1635792450000|2021-11-01 18:47:30|457.44|453.34|457.44|453.34|457.45|453.35|457.43|453.33|4
1635792460000|2021-11-01 18:47:40|457.45|453.35|457.45|453.35|457.45|453.35|457.45|453.35|1
1635792470000|2021-11-01 18:47:50|457.41|453.31|457.14|453.04|457.45|453.35|457.12|453.02|13
1635792480000|2021-11-01 18:48:00|457.21|453.11|457.2|453.1|457.23|453.13|457.2|453.1|9
1635792490000|2021-11-01 18:48:10|457.14|453.04|457.24|453.14|457.26|453.16|457.14|453.04|7
1635792500000|2021-11-01 18:48:20|457.2|453.1|457.15|453.05|457.3|453.2|457.15|453.05|8
1635792510000|2021-11-01 18:48:30|457.16|453.06|457.13|453.03|457.16|453.06|457.12|453.02|9
1635792520000|2021-11-01 18:48:40|457.11|453.01|457.13|453.03|457.13|453.03|457.11|453.01|2
1635792530000|2021-11-01 18:48:50|457.32|453.22|457.32|453.22|457.37|453.27|457.3|453.2|9
1635792540000|2021-11-01 18:49:00|457.4|453.3|457.55|453.45|457.57|453.47|457.4|453.3|11
1635792550000|2021-11-01 18:49:10|457.57|453.47|457.64|453.54|457.64|453.54|457.57|453.47|7
1635792570000|2021-11-01 18:49:30|457.61|453.51|457.64|453.54|457.64|453.54|457.61|453.51|8
1635792580000|2021-11-01 18:49:40|457.65|453.55|457.65|453.55|457.7|453.6|457.65|453.55|3
1635792590000|2021-11-01 18:49:50|457.6|453.5|457.64|453.54|457.66|453.56|457.6|453.5|4
1635792600000|2021-11-01 18:50:00|457.65|453.55|457.64|453.54|457.65|453.55|457.64|453.54|2
1635792610000|2021-11-01 18:50:10|457.62|453.52|457.62|453.52|457.62|453.52|457.62|453.52|1
1635792630000|2021-11-01 18:50:30|457.63|453.53|457.64|453.54|457.64|453.54|457.63|453.53|2
1635792640000|2021-11-01 18:50:40|457.73|453.63|457.71|453.61|457.75|453.65|457.6|453.5|11
1635792650000|2021-11-01 18:50:50|457.76|453.66|457.79|453.69|457.79|453.69|457.76|453.66|4
1635792660000|2021-11-01 18:51:00|457.8|453.7|457.79|453.69|457.8|453.7|457.79|453.69|2
1635792680000|2021-11-01 18:51:20|457.75|453.65|457.62|453.52|457.75|453.65|457.62|453.52|10
1635792690000|2021-11-01 18:51:30|457.63|453.53|457.64|453.54|457.75|453.65|457.63|453.53|14
1635792700000|2021-11-01 18:51:40|457.75|453.65|457.64|453.54|457.75|453.65|457.64|453.54|2
1635792720000|2021-11-01 18:52:00|457.63|453.53|457.7|453.6|457.77|453.67|457.63|453.53|7
1635792730000|2021-11-01 18:52:10|457.6|453.5|457.57|453.47|457.6|453.5|457.56|453.46|6
1635792740000|2021-11-01 18:52:20|457.58|453.48|457.3|453.2|457.58|453.48|457.29|453.19|19
1635792750000|2021-11-01 18:52:30|457.32|453.22|457.21|453.11|457.4|453.3|457.21|453.11|14
1635792760000|2021-11-01 18:52:40|457.26|453.16|457.24|453.14|457.31|453.21|457.2|453.1|9
1635792770000|2021-11-01 18:52:50|457.22|453.12|457.46|453.36|457.49|453.39|457.22|453.12|13
1635792780000|2021-11-01 18:53:00|457.39|453.29|457.39|453.29|457.48|453.38|457.32|453.22|13
1635792790000|2021-11-01 18:53:10|457.4|453.3|457.4|453.3|457.41|453.31|457.34|453.24|14
1635792800000|2021-11-01 18:53:20|457.41|453.31|457.51|453.41|457.51|453.41|457.38|453.28|12
1635792810000|2021-11-01 18:53:30|457.41|453.31|457.34|453.24|457.41|453.31|457.32|453.22|10
1635792820000|2021-11-01 18:53:40|457.32|453.22|457.3|453.2|457.34|453.24|457.3|453.2|4
1635792830000|2021-11-01 18:53:50|457.27|453.17|457.27|453.17|457.4|453.3|457.22|453.12|12
1635792840000|2021-11-01 18:54:00|457.26|453.16|457.27|453.17|457.41|453.31|457.24|453.14|11
1635792850000|2021-11-01 18:54:10|457.29|453.19|457.35|453.25|457.5|453.4|457.29|453.19|11
1635792860000|2021-11-01 18:54:20|457.4|453.3|457.3|453.2|457.4|453.3|457.3|453.2|5
1635792870000|2021-11-01 18:54:30|457.35|453.25|457.3|453.2|457.35|453.25|457.3|453.2|4
1635792880000|2021-11-01 18:54:40|457.34|453.24|457.3|453.2|457.34|453.24|457.3|453.2|5
1635792890000|2021-11-01 18:54:50|457.34|453.24|457.4|453.3|457.44|453.34|457.3|453.2|8
1635792900000|2021-11-01 18:55:00|457.44|453.34|457.42|453.32|457.44|453.34|457.39|453.29|5
1635792910000|2021-11-01 18:55:10|457.39|453.29|457.3|453.2|457.42|453.32|457.3|453.2|11
1635792920000|2021-11-01 18:55:20|457.36|453.26|457.36|453.26|457.36|453.26|457.3|453.2|5
1635792930000|2021-11-01 18:55:30|457.35|453.25|457.36|453.26|457.45|453.35|457.3|453.2|12
1635792940000|2021-11-01 18:55:40|457.37|453.27|457.36|453.26|457.37|453.27|457.36|453.26|2
1635792950000|2021-11-01 18:55:50|457.35|453.25|457.34|453.24|457.37|453.27|457.23|453.13|12
1635792960000|2021-11-01 18:56:00|457.33|453.23|457.26|453.16|457.43|453.33|457.2|453.1|17
1635792970000|2021-11-01 18:56:10|457.25|453.15|457.25|453.15|457.28|453.18|457.2|453.1|11
1635792980000|2021-11-01 18:56:20|457.2|453.1|457.2|453.1|457.25|453.15|457.17|453.07|6
1635792990000|2021-11-01 18:56:30|457.19|453.09|457.24|453.14|457.24|453.14|457.19|453.09|3
1635793000000|2021-11-01 18:56:40|457.2|453.1|457.2|453.1|457.24|453.14|457.2|453.1|5
1635793010000|2021-11-01 18:56:50|457.22|453.12|457.05|452.95|457.27|453.17|457.05|452.95|19
1635793020000|2021-11-01 18:57:00|457.11|453.01|457.14|453.04|457.28|453.18|457.1|453|14
1635793030000|2021-11-01 18:57:10|457.21|453.11|457.33|453.23|457.43|453.33|457.13|453.03|11
1635793040000|2021-11-01 18:57:20|457.39|453.29|457.38|453.28|457.39|453.29|457.29|453.19|13
1635793050000|2021-11-01 18:57:30|457.37|453.27|457.4|453.3|457.5|453.4|457.37|453.27|9
1635793060000|2021-11-01 18:57:40|457.34|453.24|457.3|453.2|457.52|453.42|457.29|453.19|12
1635793070000|2021-11-01 18:57:50|457.4|453.3|457.38|453.28|457.4|453.3|457.3|453.2|11
1635793080000|2021-11-01 18:58:00|457.37|453.27|457.3|453.2|457.4|453.3|457.3|453.2|15
1635793090000|2021-11-01 18:58:10|457.38|453.28|457.4|453.3|457.4|453.3|457.3|453.2|4
1635793100000|2021-11-01 18:58:20|457.3|453.2|457.3|453.2|457.4|453.3|457.3|453.2|3
1635793110000|2021-11-01 18:58:30|457.38|453.28|457.3|453.2|457.38|453.28|457.3|453.2|4
1635793120000|2021-11-01 18:58:40|457.4|453.3|457.49|453.39|457.49|453.39|457.34|453.24|9
1635793130000|2021-11-01 18:58:50|457.48|453.38|457.48|453.38|457.51|453.41|457.48|453.38|4
1635793140000|2021-11-01 18:59:00|457.47|453.37|457.47|453.37|457.5|453.4|457.47|453.37|3
1635793150000|2021-11-01 18:59:10|457.48|453.38|457.7|453.6|457.7|453.6|457.48|453.38|11
1635793160000|2021-11-01 18:59:20|457.76|453.66|457.77|453.67|457.77|453.67|457.72|453.62|6
1635793170000|2021-11-01 18:59:30|457.78|453.68|457.72|453.62|457.78|453.68|457.72|453.62|4
1635793180000|2021-11-01 18:59:40|457.78|453.68|457.9|453.8|457.97|453.87|457.78|453.68|9
1635793190000|2021-11-01 18:59:50|457.92|453.82|457.93|453.83|458|453.9|457.9|453.8|12
1635793200000|2021-11-01 19:00:00|457.9|453.8|457.55|453.45|457.9|453.8|457.55|453.45|25
1635793210000|2021-11-01 19:00:10|457.48|453.38|456.96|452.86|457.48|453.38|456.95|452.85|27
1635793220000|2021-11-01 19:00:20|456.95|452.85|456.7|452.6|456.96|452.86|456.7|452.6|26
1635793230000|2021-11-01 19:00:30|456.6|452.5|456.29|452.19|456.69|452.59|456.24|452.14|26
1635793240000|2021-11-01 19:00:40|456.14|452.04|456.02|451.92|456.14|452.04|455.7|451.6|30
1635793250000|2021-11-01 19:00:50|456.01|451.91|456.53|452.43|456.61|452.51|455.82|451.72|24
1635793260000|2021-11-01 19:01:00|456.54|452.44|457.67|453.57|457.67|453.57|456.5|452.4|25
1635793270000|2021-11-01 19:01:10|457.68|453.58|457.41|453.31|457.71|453.61|457.32|453.22|20
1635793280000|2021-11-01 19:01:20|457.46|453.36|457.33|453.23|457.46|453.36|457.27|453.17|12
1635793290000|2021-11-01 19:01:30|457.3|453.2|457.02|452.92|457.46|453.36|457.02|452.92|20
1635793300000|2021-11-01 19:01:40|457.06|452.96|457.13|453.03|457.23|453.13|456.99|452.89|14
1635793310000|2021-11-01 19:01:50|457.14|453.04|457.63|453.53|457.64|453.54|457.11|453.01|24
1635793320000|2021-11-01 19:02:00|457.75|453.65|457.91|453.81|457.91|453.81|457.75|453.65|7
1635793330000|2021-11-01 19:02:10|457.89|453.79|458.07|453.97|458.09|453.99|457.87|453.77|12
1635793340000|2021-11-01 19:02:20|458.09|453.99|458.08|453.98|458.18|454.08|458.05|453.95|13
1635793350000|2021-11-01 19:02:30|458.1|454|457.99|453.89|458.19|454.09|457.99|453.89|14
1635793360000|2021-11-01 19:02:40|458|453.9|458.04|453.94|458.04|453.94|457.97|453.87|11
1635793370000|2021-11-01 19:02:50|458.07|453.97|458.13|454.03|458.15|454.05|457.98|453.88|15
1635793380000|2021-11-01 19:03:00|458.14|454.04|458.23|454.13|458.23|454.13|458.07|453.97|10
1635793390000|2021-11-01 19:03:10|458.31|454.21|458.15|454.05|458.31|454.21|458.15|454.05|8
1635793400000|2021-11-01 19:03:20|458.18|454.08|458.31|454.21|458.31|454.21|457.99|453.89|17
1635793410000|2021-11-01 19:03:30|458.29|454.19|458.24|454.14|458.31|454.21|458.21|454.11|10
1635793420000|2021-11-01 19:03:40|458.22|454.12|458.17|454.07|458.26|454.16|458.17|454.07|7
1635793430000|2021-11-01 19:03:50|458.26|454.16|458.26|454.16|458.32|454.22|458.22|454.12|15
1635793440000|2021-11-01 19:04:00|458.25|454.15|458.08|453.98|458.25|454.15|458.03|453.93|30
1635793450000|2021-11-01 19:04:10|457.98|453.88|458.01|453.91|458.08|453.98|457.92|453.82|17
1635793460000|2021-11-01 19:04:20|458.02|453.92|458.2|454.1|458.2|454.1|458.02|453.92|10
1635793470000|2021-11-01 19:04:30|458.23|454.13|458.35|454.25|458.38|454.28|458.19|454.09|14
1635793480000|2021-11-01 19:04:40|458.38|454.28|458.55|454.45|458.56|454.46|458.35|454.25|13
1635793490000|2021-11-01 19:04:50|458.56|454.46|459.21|455.11|459.25|455.15|458.54|454.44|15
1635793500000|2021-11-01 19:05:00|459.15|455.05|459.13|455.03|459.18|455.08|459.09|454.99|18
1635793510000|2021-11-01 19:05:10|459.26|455.16|459.21|455.11|459.29|455.19|459.2|455.1|6
1635793520000|2021-11-01 19:05:20|459.31|455.21|459.63|455.53|459.68|455.58|459.22|455.12|27
1635793530000|2021-11-01 19:05:30|459.64|455.54|459.5|455.4|459.67|455.57|459.47|455.37|23
1635793540000|2021-11-01 19:05:40|459.51|455.41|459.51|455.41|459.61|455.51|459.43|455.33|26
1635793550000|2021-11-01 19:05:50|459.52|455.42|460.16|456.06|460.18|456.08|459.52|455.42|31
1635793560000|2021-11-01 19:06:00|460.17|456.07|460.47|456.37|460.5|456.4|460.17|456.07|21
1635793570000|2021-11-01 19:06:10|460.5|456.4|460.33|456.23|460.5|456.4|460.29|456.19|19
1635793580000|2021-11-01 19:06:20|460.35|456.25|460.49|456.39|460.5|456.4|460.35|456.25|15
1635793590000|2021-11-01 19:06:30|460.51|456.41|460.47|456.37|460.51|456.41|460.35|456.25|24
1635793600000|2021-11-01 19:06:40|460.44|456.34|460.5|456.4|460.53|456.43|460.31|456.21|18
1635793610000|2021-11-01 19:06:50|460.46|456.36|460.36|456.26|460.46|456.36|460.36|456.26|11
1635793620000|2021-11-01 19:07:00|460.35|456.25|460.48|456.38|460.52|456.42|460.35|456.25|10
1635793630000|2021-11-01 19:07:10|460.46|456.36|460.4|456.3|460.46|456.36|460.39|456.29|10
1635793640000|2021-11-01 19:07:20|460.39|456.29|460.47|456.37|460.47|456.37|460.38|456.28|5
1635793650000|2021-11-01 19:07:30|460.46|456.36|460.49|456.39|460.51|456.41|460.44|456.34|8
1635793660000|2021-11-01 19:07:40|460.51|456.41|460.57|456.47|460.57|456.47|460.47|456.37|14
1635793670000|2021-11-01 19:07:50|460.5|456.4|460.52|456.42|460.52|456.42|460.35|456.25|23
1635793680000|2021-11-01 19:08:00|460.47|456.37|460.51|456.41|460.6|456.5|460.45|456.35|14
1635793690000|2021-11-01 19:08:10|460.5|456.4|460.49|456.39|460.65|456.55|460.49|456.39|11
1635793700000|2021-11-01 19:08:20|460.47|456.37|460.41|456.31|460.48|456.38|460.29|456.19|17
1635793710000|2021-11-01 19:08:30|460.43|456.33|460.55|456.45|460.56|456.46|460.43|456.33|6
1635793720000|2021-11-01 19:08:40|460.52|456.42|460.56|456.46|460.57|456.47|460.52|456.42|4
1635793730000|2021-11-01 19:08:50|460.52|456.42|460.49|456.39|460.56|456.46|460.49|456.39|4
1635793740000|2021-11-01 19:09:00|460.46|456.36|460.41|456.31|460.46|456.36|460.39|456.29|5
1635793750000|2021-11-01 19:09:10|460.37|456.27|460.31|456.21|460.37|456.27|460.31|456.21|12
1635793760000|2021-11-01 19:09:20|460.28|456.18|459.95|455.85|460.28|456.18|459.92|455.82|19
1635793770000|2021-11-01 19:09:30|460.04|455.94|460.21|456.11|460.21|456.11|460.04|455.94|18
1635793780000|2021-11-01 19:09:40|460.22|456.12|460.39|456.29|460.39|456.29|460.21|456.11|7
1635793790000|2021-11-01 19:09:50|460.38|456.28|460.44|456.34|460.44|456.34|460.21|456.11|21
1635793800000|2021-11-01 19:10:00|460.42|456.32|460.38|456.28|460.45|456.35|460.34|456.24|27
1635793810000|2021-11-01 19:10:10|460.39|456.29|460.19|456.09|460.39|456.29|460.18|456.08|23
1635793820000|2021-11-01 19:10:20|460.18|456.08|460.01|455.91|460.18|456.08|459.98|455.88|20
1635793830000|2021-11-01 19:10:30|460|455.9|459.72|455.62|460|455.9|459.69|455.59|22
1635793840000|2021-11-01 19:10:40|459.73|455.63|459.98|455.88|460.11|456.01|459.73|455.63|26
1635793850000|2021-11-01 19:10:50|459.99|455.89|459.9|455.8|460.01|455.91|459.8|455.7|14
1635793860000|2021-11-01 19:11:00|459.87|455.77|459.87|455.77|459.89|455.79|459.82|455.72|19
1635793870000|2021-11-01 19:11:10|459.84|455.74|459.85|455.75|459.86|455.76|459.62|455.52|17
1635793880000|2021-11-01 19:11:20|459.86|455.76|459.82|455.72|459.86|455.76|459.81|455.71|13
1635793890000|2021-11-01 19:11:30|459.85|455.75|459.81|455.71|459.85|455.75|459.74|455.64|12
1635793900000|2021-11-01 19:11:40|459.82|455.72|459.68|455.58|459.82|455.72|459.68|455.58|20
1635793910000|2021-11-01 19:11:50|459.69|455.59|459.29|455.19|459.7|455.6|459.29|455.19|26
1635793920000|2021-11-01 19:12:00|459.28|455.18|459.95|455.85|460.06|455.96|459.27|455.17|32
1635793930000|2021-11-01 19:12:10|459.94|455.84|460.07|455.97|460.14|456.04|459.87|455.77|20
1635793940000|2021-11-01 19:12:20|460.06|455.96|459.83|455.73|460.1|456|459.79|455.69|21
1635793950000|2021-11-01 19:12:30|459.84|455.74|459.75|455.65|459.86|455.76|459.74|455.64|15
1635793960000|2021-11-01 19:12:40|459.74|455.64|459.66|455.56|459.74|455.64|459.66|455.56|4
1635793970000|2021-11-01 19:12:50|459.67|455.57|459.54|455.44|459.68|455.58|459.54|455.44|17
1635793980000|2021-11-01 19:13:00|459.55|455.45|459.53|455.43|459.56|455.46|459.46|455.36|15
1635793990000|2021-11-01 19:13:10|459.52|455.42|459.54|455.44|459.56|455.46|459.51|455.41|9
1635794000000|2021-11-01 19:13:20|459.53|455.43|459.52|455.42|459.53|455.43|459.44|455.34|17
1635794010000|2021-11-01 19:13:30|459.53|455.43|459.82|455.72|459.82|455.72|459.53|455.43|17
1635794020000|2021-11-01 19:13:40|459.83|455.73|459.7|455.6|459.83|455.73|459.7|455.6|15
1635794030000|2021-11-01 19:13:50|459.77|455.67|460.02|455.92|460.03|455.93|459.76|455.66|16
1635794040000|2021-11-01 19:14:00|460.01|455.91|460.01|455.91|460.12|456.02|460.01|455.91|20
1635794050000|2021-11-01 19:14:10|460.03|455.93|460.22|456.12|460.3|456.2|460.03|455.93|20
1635794060000|2021-11-01 19:14:20|460.21|456.11|459.92|455.82|460.21|456.11|459.91|455.81|12
1635794070000|2021-11-01 19:14:30|459.93|455.83|459.82|455.72|459.94|455.84|459.81|455.71|16
1635794080000|2021-11-01 19:14:40|459.77|455.67|459.82|455.72|459.9|455.8|459.77|455.67|12
1635794090000|2021-11-01 19:14:50|459.81|455.71|459.86|455.76|459.91|455.81|459.79|455.69|14
1635794100000|2021-11-01 19:15:00|459.88|455.78|459.83|455.73|459.88|455.78|459.81|455.71|10
1635794110000|2021-11-01 19:15:10|459.85|455.75|459.9|455.8|459.9|455.8|459.85|455.75|6
1635794120000|2021-11-01 19:15:20|459.92|455.82|460.08|455.98|460.08|455.98|459.9|455.8|9
1635794130000|2021-11-01 19:15:30|460.1|456|460.22|456.12|460.24|456.14|460.08|455.98|16
1635794140000|2021-11-01 19:15:40|460.29|456.19|460.58|456.48|460.58|456.48|460.29|456.19|12
1635794150000|2021-11-01 19:15:50|460.57|456.47|460.71|456.61|460.72|456.62|460.53|456.43|21
1635794160000|2021-11-01 19:16:00|460.68|456.58|460.81|456.71|460.81|456.71|460.65|456.55|10
1635794170000|2021-11-01 19:16:10|460.7|456.6|460.89|456.79|460.89|456.79|460.7|456.6|7
1635794180000|2021-11-01 19:16:20|460.99|456.89|461.01|456.91|461.16|457.06|460.93|456.83|20
1635794190000|2021-11-01 19:16:30|461|456.9|461|456.9|461.04|456.94|460.9|456.8|13
1635794200000|2021-11-01 19:16:40|461.01|456.91|461.03|456.93|461.07|456.97|460.94|456.84|12
1635794210000|2021-11-01 19:16:50|461.04|456.94|461.21|457.11|461.21|457.11|461|456.9|10
1635794220000|2021-11-01 19:17:00|461.2|457.1|461.11|457.01|461.2|457.1|461.11|457.01|13
1635794230000|2021-11-01 19:17:10|461.12|457.02|461.2|457.1|461.2|457.1|461.03|456.93|14
1635794240000|2021-11-01 19:17:20|461.22|457.12|462.5|458.4|462.5|458.4|461.21|457.11|19
1635794250000|2021-11-01 19:17:30|462.8|458.7|463.14|459.04|463.63|459.53|462.8|458.7|29
1635794260000|2021-11-01 19:17:40|463.12|459.02|463.7|459.6|463.7|459.6|463.12|459.02|9
1635794270000|2021-11-01 19:17:50|463.72|459.62|464.29|460.19|464.29|460.19|463.72|459.62|7
1635794280000|2021-11-01 19:18:00|464.28|460.18|463.87|459.77|464.37|460.27|463.78|459.68|23
1635794290000|2021-11-01 19:18:10|463.85|459.75|463.89|459.79|463.9|459.8|463.8|459.7|18
1635794300000|2021-11-01 19:18:20|463.91|459.81|464.02|459.92|464.05|459.95|463.88|459.78|20
1635794310000|2021-11-01 19:18:30|464.01|459.91|463.81|459.71|464.02|459.92|463.81|459.71|18
1635794320000|2021-11-01 19:18:40|463.86|459.76|464.23|460.13|464.23|460.13|463.8|459.7|27
1635794330000|2021-11-01 19:18:50|464.19|460.09|464.16|460.06|464.2|460.1|464.16|460.06|7
1635794340000|2021-11-01 19:19:00|464.14|460.04|463.97|459.87|464.14|460.04|463.94|459.84|14
1635794350000|2021-11-01 19:19:10|463.98|459.88|463.93|459.83|463.99|459.89|463.92|459.82|7
1635794360000|2021-11-01 19:19:20|464.03|459.93|464.04|459.94|464.09|459.99|464|459.9|9
1635794370000|2021-11-01 19:19:30|464.03|459.93|464.12|460.02|464.19|460.09|464.03|459.93|10
1635794380000|2021-11-01 19:19:40|464.13|460.03|464.23|460.13|464.24|460.14|464.13|460.03|8
1635794390000|2021-11-01 19:19:50|464.22|460.12|464.31|460.21|464.31|460.21|464.21|460.11|12
1635794400000|2021-11-01 19:20:00|464.29|460.19|464.05|459.95|464.29|460.19|464.05|459.95|17
1635794410000|2021-11-01 19:20:10|464.08|459.98|464.02|459.92|464.12|460.02|464|459.9|14
1635794420000|2021-11-01 19:20:20|464.06|459.96|464.08|459.98|464.1|460|464.04|459.94|7
1635794430000|2021-11-01 19:20:30|464.09|459.99|463.87|459.77|464.11|460.01|463.84|459.74|20
1635794440000|2021-11-01 19:20:40|463.88|459.78|463.85|459.75|463.89|459.79|463.85|459.75|11
1635794450000|2021-11-01 19:20:50|463.86|459.76|463.86|459.76|463.87|459.77|463.84|459.74|8
1635794460000|2021-11-01 19:21:00|463.84|459.74|464.02|459.92|464.03|459.93|463.7|459.6|19
1635794470000|2021-11-01 19:21:10|464.01|459.91|464.11|460.01|464.14|460.04|463.99|459.89|12
1635794480000|2021-11-01 19:21:20|464.1|460|464.2|460.1|464.29|460.19|464.1|460|20
1635794490000|2021-11-01 19:21:30|464.21|460.11|464.3|460.2|464.34|460.24|464.21|460.11|18
1635794500000|2021-11-01 19:21:40|464.31|460.21|464.29|460.19|464.34|460.24|464.28|460.18|14
1635794510000|2021-11-01 19:21:50|464.31|460.21|464.41|460.31|464.41|460.31|464.29|460.19|13
1635794520000|2021-11-01 19:22:00|464.4|460.3|464.4|460.3|464.43|460.33|464.39|460.29|13
1635794530000|2021-11-01 19:22:10|464.42|460.32|464.4|460.3|464.42|460.32|464.31|460.21|8
1635794540000|2021-11-01 19:22:20|464.39|460.29|464.42|460.32|464.45|460.35|464.39|460.29|8
1635794550000|2021-11-01 19:22:30|464.44|460.34|464.5|460.4|464.5|460.4|464.42|460.32|6
1635794560000|2021-11-01 19:22:40|464.49|460.39|464.55|460.45|464.55|460.45|464.49|460.39|3
1635794570000|2021-11-01 19:22:50|464.53|460.43|464.59|460.49|464.59|460.49|464.53|460.43|4
1635794580000|2021-11-01 19:23:00|464.6|460.5|464.6|460.5|464.6|460.5|464.58|460.48|4
1635794590000|2021-11-01 19:23:10|464.61|460.51|464.6|460.5|464.61|460.51|464.6|460.5|2
1635794600000|2021-11-01 19:23:20|464.42|460.32|464.47|460.37|464.59|460.49|464.41|460.31|11
1635794610000|2021-11-01 19:23:30|464.53|460.43|464.51|460.41|464.53|460.43|464.46|460.36|3
1635794620000|2021-11-01 19:23:40|464.43|460.33|464.55|460.45|464.6|460.5|464.43|460.33|6
1635794630000|2021-11-01 19:23:50|464.56|460.46|464.57|460.47|464.57|460.47|464.56|460.46|2
1635794640000|2021-11-01 19:24:00|464.58|460.48|464.59|460.49|464.59|460.49|464.53|460.43|5
1635794650000|2021-11-01 19:24:10|464.61|460.51|464.57|460.47|464.62|460.52|464.57|460.47|7
1635794660000|2021-11-01 19:24:20|464.52|460.42|463.69|459.59|464.52|460.42|463.44|459.34|20
1635794670000|2021-11-01 19:24:30|463.71|459.61|463.05|458.95|463.71|459.61|463|458.9|34
1635794680000|2021-11-01 19:24:40|463.06|458.96|463.15|459.05|463.15|459.05|462.88|458.78|19
1635794690000|2021-11-01 19:24:50|463.16|459.06|463.07|458.97|463.2|459.1|463|458.9|21
1635794700000|2021-11-01 19:25:00|463.06|458.96|462.91|458.81|463.07|458.97|462.9|458.8|21
1635794710000|2021-11-01 19:25:10|462.9|458.8|462.88|458.78|463.01|458.91|462.87|458.77|16
1635794720000|2021-11-01 19:25:20|462.89|458.79|462.78|458.68|462.89|458.79|462.78|458.68|19
1635794730000|2021-11-01 19:25:30|462.77|458.67|462.68|458.58|462.78|458.68|462.66|458.56|15
1635794740000|2021-11-01 19:25:40|462.66|458.56|462.58|458.48|462.66|458.56|462.58|458.48|9
1635794750000|2021-11-01 19:25:50|462.55|458.45|462.43|458.33|462.55|458.45|462.4|458.3|13
1635794760000|2021-11-01 19:26:00|462.45|458.35|462.7|458.6|462.7|458.6|462.45|458.35|24
1635794770000|2021-11-01 19:26:10|462.69|458.59|462.79|458.69|462.79|458.69|462.67|458.57|14
1635794780000|2021-11-01 19:26:20|462.8|458.7|462.71|458.61|462.8|458.7|462.71|458.61|5
1635794790000|2021-11-01 19:26:30|462.7|458.6|462.59|458.49|462.7|458.6|462.54|458.44|20
1635794800000|2021-11-01 19:26:40|462.6|458.5|462.59|458.49|462.6|458.5|462.54|458.44|9
1635794810000|2021-11-01 19:26:50|462.6|458.5|462.83|458.73|462.87|458.77|462.59|458.49|14
1635794820000|2021-11-01 19:27:00|462.87|458.77|462.85|458.75|462.88|458.78|462.85|458.75|4
1635794830000|2021-11-01 19:27:10|462.82|458.72|463.06|458.96|463.06|458.96|462.79|458.69|14
1635794840000|2021-11-01 19:27:20|463.07|458.97|463.22|459.12|463.22|459.12|462.95|458.85|13
1635794850000|2021-11-01 19:27:30|463.19|459.09|463.17|459.07|463.21|459.11|463.15|459.05|14
1635794860000|2021-11-01 19:27:40|463.18|459.08|463|458.9|463.18|459.08|463|458.9|19
1635794870000|2021-11-01 19:27:50|463.03|458.93|463|458.9|463.13|459.03|462.96|458.86|21
1635794880000|2021-11-01 19:28:00|463.01|458.91|462.86|458.76|463.01|458.91|462.86|458.76|15
1635794890000|2021-11-01 19:28:10|462.82|458.72|463.12|459.02|463.12|459.02|462.8|458.7|22
1635794900000|2021-11-01 19:28:20|463.13|459.03|463.32|459.22|463.34|459.24|463.13|459.03|15
1635794910000|2021-11-01 19:28:30|463.33|459.23|463.23|459.13|463.33|459.23|463.23|459.13|8
1635794920000|2021-11-01 19:28:40|463.25|459.15|463.27|459.17|463.27|459.17|463.23|459.13|10
1635794930000|2021-11-01 19:28:50|463.28|459.18|463.27|459.17|463.28|459.18|463.27|459.17|2
1635794940000|2021-11-01 19:29:00|463.29|459.19|463.34|459.24|463.36|459.26|463.29|459.19|7
1635794950000|2021-11-01 19:29:10|463.36|459.26|463.39|459.29|463.39|459.29|463.35|459.25|4
1635794960000|2021-11-01 19:29:20|463.38|459.28|463.4|459.3|463.42|459.32|463.38|459.28|3
1635794970000|2021-11-01 19:29:30|463.41|459.31|463.47|459.37|463.48|459.38|463.41|459.31|8
1635794980000|2021-11-01 19:29:40|463.49|459.39|463.44|459.34|463.49|459.39|463.44|459.34|2
1635794990000|2021-11-01 19:29:50|463.43|459.33|463.4|459.3|463.43|459.33|463.4|459.3|3
1635795000000|2021-11-01 19:30:00|463.37|459.27|463.13|459.03|463.37|459.27|463|458.9|16
1635795010000|2021-11-01 19:30:10|463.08|458.98|462.8|458.7|463.09|458.99|462.79|458.69|20
1635795020000|2021-11-01 19:30:20|462.81|458.71|462.91|458.81|462.91|458.81|462.8|458.7|11
1635795030000|2021-11-01 19:30:30|462.89|458.79|462.84|458.74|462.92|458.82|462.84|458.74|12
1635795040000|2021-11-01 19:30:40|462.86|458.76|462.83|458.73|462.89|458.79|462.75|458.65|15
1635795050000|2021-11-01 19:30:50|462.82|458.72|462.8|458.7|462.82|458.72|462.8|458.7|5
1635795060000|2021-11-01 19:31:00|462.81|458.71|462.79|458.69|462.81|458.71|462.74|458.64|10
1635795070000|2021-11-01 19:31:10|462.74|458.64|462.71|458.61|462.74|458.64|462.7|458.6|4
1635795080000|2021-11-01 19:31:20|462.7|458.6|462.63|458.53|462.7|458.6|462.63|458.53|8
1635795090000|2021-11-01 19:31:30|462.64|458.54|462.62|458.52|462.7|458.6|462.61|458.51|11
1635795100000|2021-11-01 19:31:40|462.63|458.53|462.62|458.52|462.64|458.54|462.62|458.52|5
1635795110000|2021-11-01 19:31:50|462.63|458.53|462.69|458.59|462.7|458.6|462.63|458.53|6
1635795120000|2021-11-01 19:32:00|462.67|458.57|462.62|458.52|462.68|458.58|462.61|458.51|9
1635795130000|2021-11-01 19:32:10|462.61|458.51|462.66|458.56|462.66|458.56|462.55|458.45|10
1635795140000|2021-11-01 19:32:20|462.65|458.55|462.61|458.51|462.7|458.6|462.59|458.49|13
1635795150000|2021-11-01 19:32:30|462.6|458.5|462.83|458.73|462.83|458.73|462.6|458.5|14
1635795160000|2021-11-01 19:32:40|462.82|458.72|462.89|458.79|462.92|458.82|462.82|458.72|8
1635795170000|2021-11-01 19:32:50|462.9|458.8|462.9|458.8|462.9|458.8|462.88|458.78|8
1635795180000|2021-11-01 19:33:00|462.89|458.79|462.72|458.62|462.89|458.79|462.7|458.6|21
1635795190000|2021-11-01 19:33:10|462.71|458.61|462.71|458.61|462.72|458.62|462.71|458.61|3
1635795200000|2021-11-01 19:33:20|462.7|458.6|462.7|458.6|462.71|458.61|462.7|458.6|3
1635795210000|2021-11-01 19:33:30|462.68|458.58|462.57|458.47|462.68|458.58|462.57|458.47|13
1635795220000|2021-11-01 19:33:40|462.62|458.52|462.59|458.49|462.62|458.52|462.53|458.43|13
1635795230000|2021-11-01 19:33:50|462.55|458.45|462.53|458.43|462.55|458.45|462.53|458.43|3
1635795240000|2021-11-01 19:34:00|462.54|458.44|462.56|458.46|462.57|458.47|462.54|458.44|3
1635795250000|2021-11-01 19:34:10|462.55|458.45|462.58|458.48|462.58|458.48|462.53|458.43|12
1635795260000|2021-11-01 19:34:20|462.59|458.49|462.7|458.6|462.7|458.6|462.59|458.49|9
1635795270000|2021-11-01 19:34:30|462.69|458.59|462.6|458.5|462.7|458.6|462.57|458.47|9
1635795280000|2021-11-01 19:34:40|462.61|458.51|462.51|458.41|462.61|458.51|462.51|458.41|8
1635795290000|2021-11-01 19:34:50|462.5|458.4|462.44|458.34|462.52|458.42|462.44|458.34|15
1635795300000|2021-11-01 19:35:00|462.45|458.35|462.51|458.41|462.52|458.42|462.45|458.35|9
1635795310000|2021-11-01 19:35:10|462.5|458.4|462.51|458.41|462.56|458.46|462.5|458.4|8
1635795320000|2021-11-01 19:35:20|462.46|458.36|462.49|458.39|462.49|458.39|462.46|458.36|2
1635795330000|2021-11-01 19:35:30|462.51|458.41|462.47|458.37|462.52|458.42|462.47|458.37|4
1635795340000|2021-11-01 19:35:40|462.46|458.36|462.44|458.34|462.51|458.41|462.44|458.34|7
1635795350000|2021-11-01 19:35:50|462.43|458.33|462.44|458.34|462.45|458.35|462.43|458.33|10
1635795360000|2021-11-01 19:36:00|462.45|458.35|462.45|458.35|462.45|458.35|462.43|458.33|5
1635795370000|2021-11-01 19:36:10|462.44|458.34|462.45|458.35|462.45|458.35|462.44|458.34|2
1635795380000|2021-11-01 19:36:20|462.46|458.36|462.85|458.75|462.85|458.75|462.46|458.36|14
1635795390000|2021-11-01 19:36:30|462.86|458.76|462.84|458.74|462.86|458.76|462.84|458.74|3
1635795400000|2021-11-01 19:36:40|462.85|458.75|462.91|458.81|462.91|458.81|462.85|458.75|10
1635795410000|2021-11-01 19:36:50|462.89|458.79|462.85|458.75|462.89|458.79|462.83|458.73|7
1635795420000|2021-11-01 19:37:00|462.86|458.76|462.91|458.81|462.91|458.81|462.86|458.76|10
1635795430000|2021-11-01 19:37:10|462.9|458.8|462.88|458.78|462.9|458.8|462.87|458.77|3
1635795440000|2021-11-01 19:37:20|462.9|458.8|462.89|458.79|462.91|458.81|462.89|458.79|3
1635795460000|2021-11-01 19:37:40|462.9|458.8|462.9|458.8|462.9|458.8|462.9|458.8|1
1635795470000|2021-11-01 19:37:50|462.93|458.83|462.93|458.83|462.93|458.83|462.93|458.83|1
1635795480000|2021-11-01 19:38:00|462.9|458.8|462.91|458.81|462.91|458.81|462.89|458.79|4
1635795490000|2021-11-01 19:38:10|462.9|458.8|462.91|458.81|462.91|458.81|462.89|458.79|7
1635795510000|2021-11-01 19:38:30|462.92|458.82|462.91|458.81|462.92|458.82|462.91|458.81|4
1635795520000|2021-11-01 19:38:40|462.92|458.82|462.87|458.77|462.92|458.82|462.7|458.6|30
1635795530000|2021-11-01 19:38:50|462.86|458.76|462.86|458.76|462.87|458.77|462.86|458.76|3
1635795540000|2021-11-01 19:39:00|462.84|458.74|462.77|458.67|462.87|458.77|462.77|458.67|22
1635795550000|2021-11-01 19:39:10|462.79|458.69|462.85|458.75|462.85|458.75|462.71|458.61|16
1635795560000|2021-11-01 19:39:20|462.87|458.77|463.01|458.91|463.03|458.93|462.87|458.77|12
1635795570000|2021-11-01 19:39:30|463.02|458.92|463|458.9|463.02|458.92|463|458.9|3
1635795580000|2021-11-01 19:39:40|462.99|458.89|462.92|458.82|462.99|458.89|462.88|458.78|10
1635795590000|2021-11-01 19:39:50|462.91|458.81|462.81|458.71|462.92|458.82|462.81|458.71|8
1635795600000|2021-11-01 19:40:00|462.82|458.72|462.77|458.67|462.82|458.72|462.76|458.66|17
1635795610000|2021-11-01 19:40:10|462.76|458.66|462.63|458.53|462.76|458.66|462.63|458.53|8
1635795620000|2021-11-01 19:40:20|462.61|458.51|462.54|458.44|462.61|458.51|462.54|458.44|6
1635795630000|2021-11-01 19:40:30|462.55|458.45|462.55|458.45|462.57|458.47|462.54|458.44|9
1635795640000|2021-11-01 19:40:40|462.59|458.49|462.54|458.44|462.59|458.49|462.52|458.42|6
1635795650000|2021-11-01 19:40:50|462.55|458.45|462.53|458.43|462.59|458.49|462.52|458.42|10
1635795660000|2021-11-01 19:41:00|462.52|458.42|462.57|458.47|462.59|458.49|462.52|458.42|7
1635795670000|2021-11-01 19:41:10|462.56|458.46|462.49|458.39|462.56|458.46|462.48|458.38|11
1635795680000|2021-11-01 19:41:20|462.47|458.37|462.53|458.43|462.53|458.43|462.47|458.37|6
1635795690000|2021-11-01 19:41:30|462.55|458.45|462.65|458.55|462.65|458.55|462.55|458.45|16
1635795700000|2021-11-01 19:41:40|462.61|458.51|462.49|458.39|462.62|458.52|462.49|458.39|12
1635795710000|2021-11-01 19:41:50|462.5|458.4|462.5|458.4|462.5|458.4|462.46|458.36|9
1635795720000|2021-11-01 19:42:00|462.48|458.38|462.85|458.75|462.85|458.75|462.48|458.38|13
1635795730000|2021-11-01 19:42:10|462.86|458.76|463.1|459|463.13|459.03|462.86|458.76|14
1635795740000|2021-11-01 19:42:20|463.22|459.12|463.23|459.13|463.23|459.13|463.09|458.99|11
1635795750000|2021-11-01 19:42:30|463.21|459.11|463.21|459.11|463.23|459.13|463.21|459.11|4
1635795760000|2021-11-01 19:42:40|463.24|459.14|463.19|459.09|463.25|459.15|463.14|459.04|12
1635795770000|2021-11-01 19:42:50|463.1|459|463.19|459.09|463.21|459.11|463.1|459|8
1635795780000|2021-11-01 19:43:00|463.2|459.1|463.16|459.06|463.21|459.11|463.09|458.99|23
1635795790000|2021-11-01 19:43:10|463.17|459.07|463.29|459.19|463.29|459.19|463.16|459.06|16
1635795800000|2021-11-01 19:43:20|463.28|459.18|463.4|459.3|463.44|459.34|463.28|459.18|14
1635795810000|2021-11-01 19:43:30|463.41|459.31|463.49|459.39|463.49|459.39|463.41|459.31|6
1635795820000|2021-11-01 19:43:40|463.53|459.43|463.58|459.48|463.6|459.5|463.53|459.43|6
1635795830000|2021-11-01 19:43:50|463.55|459.45|463.38|459.28|463.56|459.46|463.37|459.27|21
1635795840000|2021-11-01 19:44:00|463.36|459.26|463.35|459.25|463.4|459.3|463.32|459.22|13
1635795850000|2021-11-01 19:44:10|463.36|459.26|463.36|459.26|463.41|459.31|463.35|459.25|13
1635795860000|2021-11-01 19:44:20|463.34|459.24|463.4|459.3|463.41|459.31|463.28|459.18|12
1635795870000|2021-11-01 19:44:30|463.41|459.31|463.55|459.45|463.56|459.46|463.41|459.31|15
1635795880000|2021-11-01 19:44:40|463.52|459.42|463.47|459.37|463.53|459.43|463.46|459.36|14
1635795890000|2021-11-01 19:44:50|463.48|459.38|463.27|459.17|463.69|459.59|463.27|459.17|25
1635795900000|2021-11-01 19:45:00|463.28|459.18|463.13|459.03|463.39|459.29|463.13|459.03|26
1635795910000|2021-11-01 19:45:10|463.2|459.1|463.33|459.23|463.33|459.23|462.98|458.88|18
1635795920000|2021-11-01 19:45:20|463.31|459.21|463.29|459.19|463.31|459.21|463.27|459.17|8
1635795930000|2021-11-01 19:45:30|463.3|459.2|463.27|459.17|463.3|459.2|463.27|459.17|7
1635795940000|2021-11-01 19:45:40|463.26|459.16|463.28|459.18|463.31|459.21|463.21|459.11|14
1635795950000|2021-11-01 19:45:50|463.26|459.16|462.99|458.89|463.26|459.16|462.99|458.89|12
1635795960000|2021-11-01 19:46:00|462.98|458.88|463.11|459.01|463.11|459.01|462.98|458.88|10
1635795970000|2021-11-01 19:46:10|463.13|459.03|463.25|459.15|463.33|459.23|463.13|459.03|7
1635795980000|2021-11-01 19:46:20|463.3|459.2|463.43|459.33|463.45|459.35|463.27|459.17|10
1635795990000|2021-11-01 19:46:30|463.37|459.27|463.39|459.29|463.46|459.36|463.33|459.23|19
1635796000000|2021-11-01 19:46:40|463.4|459.3|463.61|459.51|463.63|459.53|463.4|459.3|14
1635796010000|2021-11-01 19:46:50|463.62|459.52|463.73|459.63|463.78|459.68|463.59|459.49|18
1635796020000|2021-11-01 19:47:00|463.74|459.64|463.78|459.68|463.79|459.69|463.71|459.61|11
1635796030000|2021-11-01 19:47:10|463.79|459.69|463.99|459.89|464.01|459.91|463.79|459.69|16
1635796040000|2021-11-01 19:47:20|464|459.9|464.01|459.91|464.02|459.92|463.88|459.78|20
1635796050000|2021-11-01 19:47:30|464.03|459.93|464.02|459.92|464.04|459.94|463.98|459.88|22
1635796060000|2021-11-01 19:47:40|464.03|459.93|464.14|460.04|464.14|460.04|464.01|459.91|8
1635796070000|2021-11-01 19:47:50|464.12|460.02|464.13|460.03|464.14|460.04|464.09|459.99|11
1635796080000|2021-11-01 19:48:00|464.12|460.02|464.11|460.01|464.12|460.02|464.05|459.95|11
1635796090000|2021-11-01 19:48:10|464.12|460.02|464.47|460.37|464.47|460.37|464.12|460.02|18
1635796100000|2021-11-01 19:48:20|464.43|460.33|464.49|460.39|464.5|460.4|464.43|460.33|7
1635796110000|2021-11-01 19:48:30|464.44|460.34|464.37|460.27|464.49|460.39|464.37|460.27|11
1635796120000|2021-11-01 19:48:40|464.39|460.29|464.36|460.26|464.39|460.29|464.33|460.23|9
1635796130000|2021-11-01 19:48:50|464.37|460.27|464.45|460.35|464.51|460.41|464.36|460.26|13
1635796140000|2021-11-01 19:49:00|464.47|460.37|464.48|460.38|464.53|460.43|464.44|460.34|10
1635796150000|2021-11-01 19:49:10|464.46|460.36|464.43|460.33|464.47|460.37|464.43|460.33|8
1635796160000|2021-11-01 19:49:20|464.44|460.34|464.48|460.38|464.48|460.38|464.42|460.32|9
1635796170000|2021-11-01 19:49:30|464.49|460.39|464.39|460.29|464.49|460.39|464.39|460.29|12
1635796180000|2021-11-01 19:49:40|464.38|460.28|464.24|460.14|464.38|460.28|464.24|460.14|10
1635796190000|2021-11-01 19:49:50|464.27|460.17|464.26|460.16|464.27|460.17|464.25|460.15|4
1635796200000|2021-11-01 19:50:00|464.25|460.15|464.3|460.2|464.33|460.23|464.25|460.15|13
1635796210000|2021-11-01 19:50:10|464.34|460.24|464.3|460.2|464.35|460.25|464.3|460.2|14
1635796220000|2021-11-01 19:50:20|464.32|460.22|464.42|460.32|464.42|460.32|464.31|460.21|6
1635796230000|2021-11-01 19:50:30|464.45|460.35|464.41|460.31|464.45|460.35|464.39|460.29|9
1635796240000|2021-11-01 19:50:40|464.39|460.29|464.27|460.17|464.43|460.33|464.27|460.17|14
1635796250000|2021-11-01 19:50:50|464.32|460.22|464.28|460.18|464.32|460.22|464.23|460.13|12
1635796260000|2021-11-01 19:51:00|464.27|460.17|464.35|460.25|464.35|460.25|464.24|460.14|10
1635796270000|2021-11-01 19:51:10|464.33|460.23|464.28|460.18|464.33|460.23|464.26|460.16|6
1635796280000|2021-11-01 19:51:20|464.27|460.17|464.29|460.19|464.31|460.21|464.23|460.13|10
1635796290000|2021-11-01 19:51:30|464.3|460.2|464.37|460.27|464.37|460.27|464.3|460.2|9
1635796300000|2021-11-01 19:51:40|464.38|460.28|464.41|460.31|464.41|460.31|464.37|460.27|11
1635796310000|2021-11-01 19:51:50|464.42|460.32|464.42|460.32|464.46|460.36|464.4|460.3|14
1635796320000|2021-11-01 19:52:00|464.4|460.3|464.52|460.42|464.52|460.42|464.39|460.29|6
1635796330000|2021-11-01 19:52:10|464.51|460.41|464.51|460.41|464.54|460.44|464.51|460.41|7
1635796340000|2021-11-01 19:52:20|464.52|460.42|464.55|460.45|464.55|460.45|464.52|460.42|4
1635796350000|2021-11-01 19:52:30|464.5|460.4|464.4|460.3|464.51|460.41|464.34|460.24|15
1635796360000|2021-11-01 19:52:40|464.43|460.33|464.5|460.4|464.52|460.42|464.4|460.3|7
1635796370000|2021-11-01 19:52:50|464.55|460.45|464.51|460.41|464.59|460.49|464.41|460.31|11
1635796380000|2021-11-01 19:53:00|464.5|460.4|464.59|460.49|464.6|460.5|464.5|460.4|6
1635796390000|2021-11-01 19:53:10|464.6|460.5|464.61|460.51|464.63|460.53|464.53|460.43|7
1635796400000|2021-11-01 19:53:20|464.59|460.49|464.55|460.45|464.6|460.5|464.51|460.41|4
1635796410000|2021-11-01 19:53:30|464.51|460.41|464.41|460.31|464.62|460.52|464.32|460.22|19
1635796420000|2021-11-01 19:53:40|464.46|460.36|464.6|460.5|464.62|460.52|464.46|460.36|8
1635796430000|2021-11-01 19:53:50|464.51|460.41|464.51|460.41|464.6|460.5|464.51|460.41|4
1635796440000|2021-11-01 19:54:00|464.5|460.4|464.58|460.48|464.58|460.48|464.5|460.4|6
1635796450000|2021-11-01 19:54:10|464.6|460.5|464.54|460.44|464.6|460.5|464.54|460.44|2
1635796460000|2021-11-01 19:54:20|464.53|460.43|464.53|460.43|464.53|460.43|464.41|460.31|5
1635796470000|2021-11-01 19:54:30|464.52|460.42|464.54|460.44|464.6|460.5|464.51|460.41|9
1635796480000|2021-11-01 19:54:40|464.55|460.45|464.59|460.49|464.59|460.49|464.52|460.42|5
1635796490000|2021-11-01 19:54:50|464.61|460.51|464.67|460.57|464.67|460.57|464.61|460.51|6
1635796500000|2021-11-01 19:55:00|464.7|460.6|464.72|460.62|464.77|460.67|464.68|460.58|10
1635796510000|2021-11-01 19:55:10|464.69|460.59|464.7|460.6|464.77|460.67|464.69|460.59|14
1635796520000|2021-11-01 19:55:20|464.73|460.63|464.7|460.6|464.76|460.66|464.65|460.55|13
1635796530000|2021-11-01 19:55:30|464.71|460.61|464.82|460.72|464.9|460.8|464.7|460.6|11
1635796540000|2021-11-01 19:55:40|464.9|460.8|464.91|460.81|464.91|460.81|464.87|460.77|7
1635796550000|2021-11-01 19:55:50|464.93|460.83|464.9|460.8|464.93|460.83|464.9|460.8|5
1635796560000|2021-11-01 19:56:00|464.91|460.81|464.91|460.81|464.91|460.81|464.91|460.81|1
1635796570000|2021-11-01 19:56:10|464.9|460.8|464.81|460.71|464.9|460.8|464.81|460.71|6
1635796580000|2021-11-01 19:56:20|464.8|460.7|464.93|460.83|464.93|460.83|464.77|460.67|14
1635796590000|2021-11-01 19:56:30|464.92|460.82|465.02|460.92|465.02|460.92|464.9|460.8|14
1635796600000|2021-11-01 19:56:40|464.94|460.84|464.88|460.78|465.16|461.06|464.88|460.78|16
1635796610000|2021-11-01 19:56:50|464.89|460.79|464.68|460.58|464.91|460.81|464.68|460.58|18
1635796620000|2021-11-01 19:57:00|464.71|460.61|464.84|460.74|464.9|460.8|464.71|460.61|13
1635796630000|2021-11-01 19:57:10|464.81|460.71|464.87|460.77|464.89|460.79|464.81|460.71|14
1635796640000|2021-11-01 19:57:20|464.91|460.81|465.05|460.95|465.05|460.95|464.89|460.79|20
1635796650000|2021-11-01 19:57:30|465.06|460.96|464.84|460.74|465.06|460.96|464.83|460.73|15
1635796660000|2021-11-01 19:57:40|464.87|460.77|464.4|460.3|464.87|460.77|464.35|460.25|22
1635796670000|2021-11-01 19:57:50|464.37|460.27|464.35|460.25|464.52|460.42|464.31|460.21|23
1635796680000|2021-11-01 19:58:00|464.36|460.26|464.4|460.3|464.4|460.3|464.33|460.23|20
1635796690000|2021-11-01 19:58:10|464.39|460.29|464.32|460.22|464.4|460.3|464.32|460.22|18
1635796700000|2021-11-01 19:58:20|464.31|460.21|464.48|460.38|464.48|460.38|464.3|460.2|18
1635796710000|2021-11-01 19:58:30|464.49|460.39|464.42|460.32|464.49|460.39|464.42|460.32|10
1635796720000|2021-11-01 19:58:40|464.41|460.31|464.7|460.6|464.71|460.61|464.41|460.31|6
1635796730000|2021-11-01 19:58:50|464.71|460.61|465.17|461.07|465.17|461.07|464.66|460.56|17
1635796740000|2021-11-01 19:59:00|465.18|461.08|465.26|461.16|465.26|461.16|465.18|461.08|7
1635796750000|2021-11-01 19:59:10|465.27|461.17|465.28|461.18|465.45|461.35|465.23|461.13|20
1635796760000|2021-11-01 19:59:20|465.37|461.27|465.65|461.55|465.69|461.59|465.35|461.25|31
1635796770000|2021-11-01 19:59:30|465.64|461.54|465.64|461.54|465.69|461.59|465.61|461.51|24
1635796780000|2021-11-01 19:59:40|465.62|461.52|465.72|461.62|465.72|461.62|465.52|461.42|20
1635796790000|2021-11-01 19:59:50|465.71|461.61|465.69|461.59|465.71|461.61|465.64|461.54|22
1635796800000|2021-11-01 20:00:00|465.63|461.53|465.06|460.96|465.63|461.53|465.04|460.94|25
1635796810000|2021-11-01 20:00:10|465.02|460.92|464.85|460.75|465.02|460.92|464.77|460.67|33
1635796820000|2021-11-01 20:00:20|464.86|460.76|465.13|461.03|465.28|461.18|464.83|460.73|25
1635796830000|2021-11-01 20:00:30|465.15|461.05|465.27|461.17|465.31|461.21|465.14|461.04|16
1635796840000|2021-11-01 20:00:40|465.29|461.19|465.29|461.19|465.29|461.19|465.28|461.18|3
1635796850000|2021-11-01 20:00:50|465.25|461.15|465.09|460.99|465.29|461.19|465.09|460.99|18
1635796860000|2021-11-01 20:01:00|465.08|460.98|464.95|460.85|465.09|460.99|464.95|460.85|13
1635796870000|2021-11-01 20:01:10|464.96|460.86|464.93|460.83|464.99|460.89|464.93|460.83|7
1635796880000|2021-11-01 20:01:20|464.94|460.84|464.92|460.82|464.96|460.86|464.91|460.81|15
1635796890000|2021-11-01 20:01:30|464.91|460.81|464.93|460.83|464.95|460.85|464.9|460.8|16
1635796900000|2021-11-01 20:01:40|464.94|460.84|464.79|460.69|465.01|460.91|464.79|460.69|19
1635796910000|2021-11-01 20:01:50|464.74|460.64|464.63|460.53|464.81|460.71|464.33|460.23|33
1635796920000|2021-11-01 20:02:00|464.62|460.52|465.04|460.94|465.04|460.94|464.61|460.51|26
1635796930000|2021-11-01 20:02:10|465.07|460.97|464.97|460.87|465.18|461.08|464.97|460.87|17
1635796940000|2021-11-01 20:02:20|464.93|460.83|464.72|460.62|464.94|460.84|464.72|460.62|17
1635796950000|2021-11-01 20:02:30|464.73|460.63|464.53|460.43|464.73|460.63|464.53|460.43|22
1635796960000|2021-11-01 20:02:40|464.52|460.42|464.2|460.1|464.68|460.58|464.18|460.08|27
1635796970000|2021-11-01 20:02:50|464.17|460.07|464.22|460.12|464.25|460.15|464.07|459.97|26
1635796980000|2021-11-01 20:03:00|464.21|460.11|464.09|459.99|464.21|460.11|464.04|459.94|16
1635796990000|2021-11-01 20:03:10|464.07|459.97|464.14|460.04|464.16|460.06|463.94|459.84|26
1635797000000|2021-11-01 20:03:20|464.1|460|464.07|459.97|464.1|460|464.04|459.94|9
1635797010000|2021-11-01 20:03:30|464.06|459.96|464.14|460.04|464.16|460.06|464|459.9|17
1635797020000|2021-11-01 20:03:40|464.15|460.05|464.21|460.11|464.21|460.11|464.15|460.05|2
1635797030000|2021-11-01 20:03:50|464.25|460.15|464.25|460.15|464.25|460.15|464.25|460.15|1
1635797040000|2021-11-01 20:04:00|464.26|460.16|464.57|460.47|464.63|460.53|464.21|460.11|13
1635797050000|2021-11-01 20:04:10|464.54|460.44|464.75|460.65|464.85|460.75|464.54|460.44|30
1635797060000|2021-11-01 20:04:20|464.76|460.66|464.83|460.73|464.86|460.76|464.75|460.65|21
1635797070000|2021-11-01 20:04:30|464.81|460.71|464.74|460.64|464.81|460.71|464.68|460.58|15
1635797080000|2021-11-01 20:04:40|464.76|460.66|464.66|460.56|464.76|460.66|464.65|460.55|10
1635797090000|2021-11-01 20:04:50|464.65|460.55|464.75|460.65|464.75|460.65|464.65|460.55|17
1635797100000|2021-11-01 20:05:00|464.73|460.63|464.91|460.81|464.92|460.82|464.7|460.6|15
1635797110000|2021-11-01 20:05:10|464.9|460.8|464.97|460.87|464.97|460.87|464.83|460.73|17
1635797120000|2021-11-01 20:05:20|464.95|460.85|464.87|460.77|464.95|460.85|464.85|460.75|17
1635797130000|2021-11-01 20:05:30|464.86|460.76|464.85|460.75|464.87|460.77|464.85|460.75|6
1635797140000|2021-11-01 20:05:40|464.8|460.7|464.89|460.79|464.89|460.79|464.79|460.69|10
1635797150000|2021-11-01 20:05:50|464.9|460.8|464.88|460.78|464.9|460.8|464.87|460.77|5
1635797160000|2021-11-01 20:06:00|464.89|460.79|464.88|460.78|464.91|460.81|464.87|460.77|13
1635797170000|2021-11-01 20:06:10|464.89|460.79|464.82|460.72|464.89|460.79|464.81|460.71|13
1635797180000|2021-11-01 20:06:20|464.81|460.71|464.71|460.61|464.82|460.72|464.68|460.58|27
1635797190000|2021-11-01 20:06:30|464.74|460.64|464.63|460.53|464.74|460.64|464.62|460.52|10
1635797200000|2021-11-01 20:06:40|464.65|460.55|464.7|460.6|464.77|460.67|464.63|460.53|18
1635797210000|2021-11-01 20:06:50|464.68|460.58|464.73|460.63|464.73|460.63|464.63|460.53|6
1635797220000|2021-11-01 20:07:00|464.71|460.61|464.69|460.59|464.71|460.61|464.68|460.58|3
1635797230000|2021-11-01 20:07:10|464.7|460.6|464.69|460.59|464.71|460.61|464.65|460.55|7
1635797240000|2021-11-01 20:07:20|464.67|460.57|464.41|460.31|464.68|460.58|464.39|460.29|25
1635797250000|2021-11-01 20:07:30|464.42|460.32|464.44|460.34|464.44|460.34|464.4|460.3|7
1635797260000|2021-11-01 20:07:40|464.35|460.25|464.36|460.26|464.36|460.26|464.3|460.2|14
1635797270000|2021-11-01 20:07:50|464.35|460.25|464.27|460.17|464.35|460.25|464.25|460.15|10
1635797280000|2021-11-01 20:08:00|464.26|460.16|464.09|459.99|464.29|460.19|464.07|459.97|16
1635797290000|2021-11-01 20:08:10|464.1|460|464.14|460.04|464.14|460.04|464.05|459.95|15
1635797300000|2021-11-01 20:08:20|464.11|460.01|464.08|459.98|464.17|460.07|464.07|459.97|11
1635797310000|2021-11-01 20:08:30|464.07|459.97|463.98|459.88|464.08|459.98|463.98|459.88|17
1635797320000|2021-11-01 20:08:40|463.99|459.89|463.9|459.8|464.04|459.94|463.71|459.61|27
1635797330000|2021-11-01 20:08:50|463.91|459.81|463.73|459.63|463.91|459.81|463.64|459.54|15
1635797340000|2021-11-01 20:09:00|463.7|459.6|463.8|459.7|463.92|459.82|463.7|459.6|21
1635797350000|2021-11-01 20:09:10|463.74|459.64|463.85|459.75|463.88|459.78|463.72|459.62|16
1635797360000|2021-11-01 20:09:20|463.86|459.76|463.89|459.79|463.89|459.79|463.85|459.75|3
1635797370000|2021-11-01 20:09:30|463.91|459.81|463.93|459.83|463.94|459.84|463.9|459.8|11
1635797380000|2021-11-01 20:09:40|463.94|459.84|464.1|460|464.1|460|463.94|459.84|18
1635797390000|2021-11-01 20:09:50|464.06|459.96|464.03|459.93|464.07|459.97|464.01|459.91|12
1635797400000|2021-11-01 20:10:00|464|459.9|464.2|460.1|464.2|460.1|463.99|459.89|15
1635797410000|2021-11-01 20:10:10|464.21|460.11|464.11|460.01|464.21|460.11|464.08|459.98|15
1635797420000|2021-11-01 20:10:20|464.1|460|463.98|459.88|464.12|460.02|463.95|459.85|18
1635797430000|2021-11-01 20:10:30|463.91|459.81|464.02|459.92|464.05|459.95|463.9|459.8|12
1635797440000|2021-11-01 20:10:40|464.03|459.93|464.03|459.93|464.05|459.95|464|459.9|10
1635797450000|2021-11-01 20:10:50|464.02|459.92|464.04|459.94|464.04|459.94|464.01|459.91|8
1635797460000|2021-11-01 20:11:00|464.02|459.92|464.04|459.94|464.04|459.94|464|459.9|5
1635797470000|2021-11-01 20:11:10|464.05|459.95|464.05|459.95|464.06|459.96|464.04|459.94|4
1635797480000|2021-11-01 20:11:20|464.04|459.94|464.02|459.92|464.05|459.95|464.02|459.92|5
1635797490000|2021-11-01 20:11:30|464.05|459.95|464.05|459.95|464.05|459.95|464|459.9|7
1635797500000|2021-11-01 20:11:40|464.04|459.94|464.31|460.21|464.31|460.21|464.04|459.94|12
1635797510000|2021-11-01 20:11:50|464.28|460.18|464.29|460.19|464.29|460.19|464.28|460.18|2
1635797520000|2021-11-01 20:12:00|464.33|460.23|464.28|460.18|464.39|460.29|464.28|460.18|9
1635797530000|2021-11-01 20:12:10|464.29|460.19|464.19|460.09|464.31|460.21|464.17|460.07|15
1635797540000|2021-11-01 20:12:20|464.21|460.11|464.24|460.14|464.31|460.21|464.2|460.1|10
1635797550000|2021-11-01 20:12:30|464.27|460.17|464.31|460.21|464.31|460.21|464.27|460.17|6
1635797560000|2021-11-01 20:12:40|464.32|460.22|464.45|460.35|464.45|460.35|464.3|460.2|9
1635797570000|2021-11-01 20:12:50|464.35|460.25|464.5|460.4|464.52|460.42|464.35|460.25|8
1635797580000|2021-11-01 20:13:00|464.47|460.37|464.48|460.38|464.54|460.44|464.47|460.37|12
1635797590000|2021-11-01 20:13:10|464.47|460.37|464.38|460.28|464.48|460.38|464.38|460.28|17
1635797600000|2021-11-01 20:13:20|464.39|460.29|464.61|460.51|464.61|460.51|464.39|460.29|9
1635797610000|2021-11-01 20:13:30|464.53|460.43|464.52|460.42|464.6|460.5|464.52|460.42|4
1635797620000|2021-11-01 20:13:40|464.59|460.49|464.59|460.49|464.59|460.49|464.59|460.49|1
1635797630000|2021-11-01 20:13:50|464.52|460.42|464.56|460.46|464.56|460.46|464.52|460.42|2
1635797640000|2021-11-01 20:14:00|464.53|460.43|464.55|460.45|464.56|460.46|464.45|460.35|16
1635797650000|2021-11-01 20:14:10|464.53|460.43|464.47|460.37|464.54|460.44|464.43|460.33|9
1635797660000|2021-11-01 20:14:20|464.44|460.34|464.41|460.31|464.54|460.44|464.41|460.31|18
1635797670000|2021-11-01 20:14:30|464.42|460.32|464.59|460.49|464.59|460.49|464.42|460.32|20
1635797680000|2021-11-01 20:14:40|464.57|460.47|464.66|460.56|464.66|460.56|464.55|460.45|8
1635797690000|2021-11-01 20:14:50|464.71|460.61|464.67|460.57|464.71|460.61|464.66|460.56|4
1635797700000|2021-11-01 20:15:00|464.64|460.54|464.83|460.73|464.83|460.73|464.64|460.54|15
1635797710000|2021-11-01 20:15:10|464.9|460.8|464.76|460.66|464.91|460.81|464.76|460.66|10
1635797720000|2021-11-01 20:15:20|464.77|460.67|464.79|460.69|464.8|460.7|464.66|460.56|10
1635797730000|2021-11-01 20:15:30|464.78|460.68|464.38|460.28|464.78|460.68|464.37|460.27|26
1635797740000|2021-11-01 20:15:40|464.48|460.38|464.42|460.32|464.53|460.43|464.41|460.31|14
1635797750000|2021-11-01 20:15:50|464.43|460.33|464.4|460.3|464.51|460.41|464.4|460.3|21
1635797760000|2021-11-01 20:16:00|464.39|460.29|464.27|460.17|464.45|460.35|464.27|460.17|17
1635797770000|2021-11-01 20:16:10|464.22|460.12|464.33|460.23|464.42|460.32|464.22|460.12|10
1635797780000|2021-11-01 20:16:20|464.34|460.24|464.21|460.11|464.42|460.32|464.21|460.11|16
1635797790000|2021-11-01 20:16:30|464.2|460.1|464.18|460.08|464.23|460.13|464.1|460|14
1635797800000|2021-11-01 20:16:40|464.22|460.12|464.26|460.16|464.3|460.2|464.22|460.12|11
1635797810000|2021-11-01 20:16:50|464.28|460.18|464.33|460.23|464.34|460.24|464.25|460.15|16
1635797820000|2021-11-01 20:17:00|464.27|460.17|464.23|460.13|464.3|460.2|464.19|460.09|18
1635797830000|2021-11-01 20:17:10|464.24|460.14|464.15|460.05|464.33|460.23|464.15|460.05|16
1635797840000|2021-11-01 20:17:20|464.27|460.17|463.94|459.84|464.28|460.18|463.94|459.84|22
1635797850000|2021-11-01 20:17:30|464.14|460.04|464.19|460.09|464.35|460.25|464.1|460|25
1635797860000|2021-11-01 20:17:40|464.18|460.08|464.04|459.94|464.19|460.09|464.04|459.94|24
1635797870000|2021-11-01 20:17:50|464.02|459.92|464.2|460.1|464.23|460.13|463.99|459.89|25
1635797880000|2021-11-01 20:18:00|464.19|460.09|464.05|459.95|464.19|460.09|464.05|459.95|9
1635797890000|2021-11-01 20:18:10|464.07|459.97|464.03|459.93|464.12|460.02|464.03|459.93|9
1635797900000|2021-11-01 20:18:20|463.99|459.89|464.04|459.94|464.04|459.94|463.98|459.88|8
1635797910000|2021-11-01 20:18:30|464.01|459.91|463.91|459.81|464.04|459.94|463.89|459.79|11
1635797920000|2021-11-01 20:18:40|463.88|459.78|463.85|459.75|464|459.9|463.85|459.75|10
1635797930000|2021-11-01 20:18:50|463.88|459.78|463.75|459.65|463.88|459.78|463.73|459.63|13
1635797940000|2021-11-01 20:19:00|463.76|459.66|463.75|459.65|463.83|459.73|463.7|459.6|10
1635797950000|2021-11-01 20:19:10|463.77|459.67|463.74|459.64|463.84|459.74|463.74|459.64|7
1635797960000|2021-11-01 20:19:20|463.76|459.66|463.76|459.66|463.76|459.66|463.74|459.64|3
1635797970000|2021-11-01 20:19:30|463.74|459.64|463.43|459.33|463.77|459.67|463.43|459.33|17
1635797980000|2021-11-01 20:19:40|463.42|459.32|463.51|459.41|463.52|459.42|463.42|459.32|8
1635797990000|2021-11-01 20:19:50|463.5|459.4|463.49|459.39|463.52|459.42|463.48|459.38|8
1635798000000|2021-11-01 20:20:00|463.5|459.4|463.43|459.33|463.51|459.41|463.41|459.31|6
1635798010000|2021-11-01 20:20:10|463.42|459.32|463.49|459.39|463.53|459.43|463.39|459.29|23
1635798020000|2021-11-01 20:20:20|463.51|459.41|463.35|459.25|463.51|459.41|463.26|459.16|10
1635798030000|2021-11-01 20:20:30|463.36|459.26|463.35|459.25|463.45|459.35|463.27|459.17|10
1635798040000|2021-11-01 20:20:40|463.25|459.15|463.28|459.18|463.43|459.33|463.25|459.15|9
1635798050000|2021-11-01 20:20:50|463.27|459.17|463.34|459.24|463.34|459.24|463.25|459.15|11
1635798060000|2021-11-01 20:21:00|463.33|459.23|463.69|459.59|463.69|459.59|463.33|459.23|14
1635798070000|2021-11-01 20:21:10|463.73|459.63|464.2|460.1|464.21|460.11|463.73|459.63|22
1635798080000|2021-11-01 20:21:20|464.21|460.11|464.15|460.05|464.31|460.21|464.15|460.05|11
1635798090000|2021-11-01 20:21:30|464.17|460.07|464.09|459.99|464.17|460.07|464.08|459.98|16
1635798100000|2021-11-01 20:21:40|464.12|460.02|464.03|459.93|464.12|460.02|464.03|459.93|3
1635798110000|2021-11-01 20:21:50|464.01|459.91|464|459.9|464.06|459.96|464|459.9|11
1635798120000|2021-11-01 20:22:00|463.98|459.88|464.18|460.08|464.18|460.08|463.98|459.88|6
1635798130000|2021-11-01 20:22:10|464.19|460.09|464.15|460.05|464.32|460.22|464.13|460.03|21
1635798140000|2021-11-01 20:22:20|464.14|460.04|463.97|459.87|464.17|460.07|463.97|459.87|14
1635798150000|2021-11-01 20:22:30|463.91|459.81|463.91|459.81|463.97|459.87|463.88|459.78|9
1635798160000|2021-11-01 20:22:40|463.94|459.84|463.91|459.81|464|459.9|463.85|459.75|18
1635798170000|2021-11-01 20:22:50|463.95|459.85|464.12|460.02|464.15|460.05|463.95|459.85|18
1635798180000|2021-11-01 20:23:00|464.14|460.04|464.18|460.08|464.21|460.11|464.14|460.04|6
1635798190000|2021-11-01 20:23:10|464.19|460.09|464.14|460.04|464.19|460.09|464.14|460.04|4
1635798200000|2021-11-01 20:23:20|464.15|460.05|464.14|460.04|464.15|460.05|464.11|460.01|6
1635798210000|2021-11-01 20:23:30|464.15|460.05|464.18|460.08|464.21|460.11|464.15|460.05|7
1635798220000|2021-11-01 20:23:40|464.2|460.1|464.18|460.08|464.21|460.11|464.18|460.08|5
1635798230000|2021-11-01 20:23:50|464.2|460.1|464.18|460.08|464.2|460.1|464.17|460.07|4
1635798240000|2021-11-01 20:24:00|464.17|460.07|464.14|460.04|464.23|460.13|464.14|460.04|7
1635798250000|2021-11-01 20:24:10|464.12|460.02|464.09|459.99|464.12|460.02|464.09|459.99|3
1635798260000|2021-11-01 20:24:20|464.1|460|464.09|459.99|464.1|460|464.09|459.99|2
1635798270000|2021-11-01 20:24:30|464.1|460|464.15|460.05|464.15|460.05|464.09|459.99|4
1635798280000|2021-11-01 20:24:40|464.11|460.01|464.12|460.02|464.16|460.06|464.09|459.99|7
1635798290000|2021-11-01 20:24:50|464.08|459.98|464.07|459.97|464.12|460.02|464.06|459.96|5
1635798300000|2021-11-01 20:25:00|464.06|459.96|464.09|459.99|464.12|460.02|464.06|459.96|5
1635798310000|2021-11-01 20:25:10|464.06|459.96|464.07|459.97|464.08|459.98|464.06|459.96|6
1635798320000|2021-11-01 20:25:20|464.12|460.02|464.05|459.95|464.12|460.02|464.03|459.93|9
1635798330000|2021-11-01 20:25:30|464.04|459.94|464.31|460.21|464.41|460.31|464.04|459.94|10
1635798340000|2021-11-01 20:25:40|464.22|460.12|464.22|460.12|464.46|460.36|464.2|460.1|18
1635798350000|2021-11-01 20:25:50|464.18|460.08|464.2|460.1|464.2|460.1|464.05|459.95|14
1635798360000|2021-11-01 20:26:00|464.23|460.13|464.19|460.09|464.25|460.15|464.19|460.09|6
1635798370000|2021-11-01 20:26:10|464.2|460.1|464.1|460|464.31|460.21|464.1|460|5
1635798380000|2021-11-01 20:26:20|464.17|460.07|464.1|460|464.23|460.13|464.1|460|7
1635798390000|2021-11-01 20:26:30|464.16|460.06|464.27|460.17|464.27|460.17|464.16|460.06|3
1635798400000|2021-11-01 20:26:40|464.25|460.15|464.28|460.18|464.3|460.2|464.2|460.1|8
1635798410000|2021-11-01 20:26:50|464.39|460.29|464.6|460.5|464.6|460.5|464.39|460.29|8
1635798420000|2021-11-01 20:27:00|464.56|460.46|464.5|460.4|464.6|460.5|464.48|460.38|11
1635798430000|2021-11-01 20:27:10|464.54|460.44|464.46|460.36|464.54|460.44|464.36|460.26|15
1635798440000|2021-11-01 20:27:20|464.45|460.35|464.45|460.35|464.45|460.35|464.37|460.27|14
1635798450000|2021-11-01 20:27:30|464.51|460.41|464.35|460.25|464.51|460.41|464.34|460.24|8
1635798460000|2021-11-01 20:27:40|464.34|460.24|464.27|460.17|464.35|460.25|464.22|460.12|19
1635798470000|2021-11-01 20:27:50|464.3|460.2|464.33|460.23|464.42|460.32|464.27|460.17|22
1635798480000|2021-11-01 20:28:00|464.34|460.24|464.28|460.18|464.34|460.24|464.26|460.16|11
1635798490000|2021-11-01 20:28:10|464.27|460.17|464.38|460.28|464.39|460.29|464.27|460.17|12
1635798500000|2021-11-01 20:28:20|464.36|460.26|464.27|460.17|464.37|460.27|464.26|460.16|13
1635798510000|2021-11-01 20:28:30|464.28|460.18|464.26|460.16|464.3|460.2|464.22|460.12|8
1635798520000|2021-11-01 20:28:40|464.25|460.15|464.28|460.18|464.28|460.18|464.21|460.11|12
1635798530000|2021-11-01 20:28:50|464.21|460.11|464.24|460.14|464.28|460.18|464.21|460.11|10
1635798540000|2021-11-01 20:29:00|464.27|460.17|464.24|460.14|464.37|460.27|464.24|460.14|15
1635798550000|2021-11-01 20:29:10|464.22|460.12|464.24|460.14|464.27|460.17|464.13|460.03|13
1635798560000|2021-11-01 20:29:20|464.26|460.16|464.28|460.18|464.28|460.18|464.23|460.13|7
1635798570000|2021-11-01 20:29:30|464.23|460.13|464.24|460.14|464.32|460.22|464.2|460.1|12
1635798580000|2021-11-01 20:29:40|464.22|460.12|464.21|460.11|464.22|460.12|464.21|460.11|4
1635798590000|2021-11-01 20:29:50|464.22|460.12|464.25|460.15|464.25|460.15|464.22|460.12|3
1635798600000|2021-11-01 20:30:00|464.24|460.14|464.34|460.24|464.34|460.24|464.2|460.1|11
1635798610000|2021-11-01 20:30:10|464.32|460.22|464.31|460.21|464.62|460.52|464.31|460.21|21
1635798620000|2021-11-01 20:30:20|464.36|460.26|464.38|460.28|464.39|460.29|464.33|460.23|8
1635798630000|2021-11-01 20:30:30|464.36|460.26|464.32|460.22|464.36|460.26|464.21|460.11|12
1635798640000|2021-11-01 20:30:40|464.33|460.23|464.25|460.15|464.33|460.23|464.24|460.14|11
1635798650000|2021-11-01 20:30:50|464.24|460.14|464.15|460.05|464.24|460.14|464.15|460.05|9
1635798660000|2021-11-01 20:31:00|464.14|460.04|463.91|459.81|464.16|460.06|463.91|459.81|19
1635798670000|2021-11-01 20:31:10|463.95|459.85|463.84|459.74|463.95|459.85|463.84|459.74|14
1635798680000|2021-11-01 20:31:20|463.86|459.76|463.49|459.39|463.86|459.76|463.49|459.39|24
1635798690000|2021-11-01 20:31:30|463.48|459.38|463.16|459.06|463.53|459.43|463.15|459.05|25
1635798700000|2021-11-01 20:31:40|463.21|459.11|463.16|459.06|463.32|459.22|463.16|459.06|18
1635798710000|2021-11-01 20:31:50|463.2|459.1|462.79|458.69|463.2|459.1|462.78|458.68|25
1635798720000|2021-11-01 20:32:00|462.8|458.7|462.6|458.5|462.83|458.73|462.43|458.33|23
1635798730000|2021-11-01 20:32:10|462.53|458.43|462.78|458.68|462.78|458.68|462.53|458.43|15
1635798740000|2021-11-01 20:32:20|462.87|458.77|463.05|458.95|463.09|458.99|462.83|458.73|10
1635798750000|2021-11-01 20:32:30|463.08|458.98|462.95|458.85|463.1|459|462.95|458.85|5
1635798760000|2021-11-01 20:32:40|462.96|458.86|462.87|458.77|463.01|458.91|462.82|458.72|12
1635798770000|2021-11-01 20:32:50|462.85|458.75|462.85|458.75|462.89|458.79|462.85|458.75|9
1635798780000|2021-11-01 20:33:00|463.05|458.95|462.81|458.71|463.15|459.05|462.81|458.71|27
1635798790000|2021-11-01 20:33:10|462.82|458.72|462.82|458.72|462.86|458.76|462.8|458.7|16
1635798800000|2021-11-01 20:33:20|462.81|458.71|462.47|458.37|462.81|458.71|462.46|458.36|25
1635798810000|2021-11-01 20:33:30|462.49|458.39|462.42|458.32|462.49|458.39|462.41|458.31|14
1635798820000|2021-11-01 20:33:40|462.4|458.3|462.46|458.36|462.47|458.37|462.4|458.3|9
1635798840000|2021-11-01 20:34:00|462.47|458.37|462.46|458.36|462.47|458.37|462.45|458.35|11
1635798850000|2021-11-01 20:34:10|462.47|458.37|462.7|458.6|462.72|458.62|462.47|458.37|15
1635798870000|2021-11-01 20:34:30|462.64|458.54|462.87|458.77|462.89|458.79|462.64|458.54|11
1635798880000|2021-11-01 20:34:40|462.85|458.75|462.7|458.6|462.85|458.75|462.7|458.6|15
1635798890000|2021-11-01 20:34:50|462.81|458.71|462.63|458.53|462.85|458.75|462.58|458.48|18
1635798900000|2021-11-01 20:35:00|462.65|458.55|462.56|458.46|462.71|458.61|462.54|458.44|19
1635798910000|2021-11-01 20:35:10|462.55|458.45|462.48|458.38|462.56|458.46|462.48|458.38|9
1635798920000|2021-11-01 20:35:20|462.46|458.36|462.26|458.16|462.48|458.38|462.25|458.15|18
1635798930000|2021-11-01 20:35:30|462.25|458.15|462.32|458.22|462.36|458.26|462.23|458.13|20
1635798940000|2021-11-01 20:35:40|462.3|458.2|462.29|458.19|462.38|458.28|462.29|458.19|13
1635798950000|2021-11-01 20:35:50|462.26|458.16|462.26|458.16|462.26|458.16|462.19|458.09|5
1635798960000|2021-11-01 20:36:00|462.19|458.09|462.11|458.01|462.23|458.13|462.05|457.95|9
1635798970000|2021-11-01 20:36:10|462.1|458|462.05|457.95|462.12|458.02|461.95|457.85|7
1635798980000|2021-11-01 20:36:20|462.13|458.03|462.08|457.98|462.17|458.07|462.08|457.98|6
1635798990000|2021-11-01 20:36:30|462.1|458|462.03|457.93|462.1|458|461.98|457.88|8
1635799000000|2021-11-01 20:36:40|461.92|457.82|461.91|457.81|462|457.9|461.89|457.79|7
1635799010000|2021-11-01 20:36:50|462.04|457.94|462.01|457.91|462.04|457.94|462|457.9|3
1635799020000|2021-11-01 20:37:00|461.97|457.87|461.94|457.84|461.97|457.87|461.92|457.82|4
1635799030000|2021-11-01 20:37:10|462.03|457.93|462|457.9|462.03|457.93|462|457.9|5
1635799040000|2021-11-01 20:37:20|462.07|457.97|462.09|457.99|462.09|457.99|462.07|457.97|2
1635799050000|2021-11-01 20:37:30|462|457.9|462.09|457.99|462.1|458|462|457.9|6
1635799060000|2021-11-01 20:37:40|462|457.9|462.14|458.04|462.16|458.06|462|457.9|12
1635799070000|2021-11-01 20:37:50|462.13|458.03|462.04|457.94|462.14|458.04|462.01|457.91|12
1635799080000|2021-11-01 20:38:00|462.13|458.03|462.02|457.92|462.13|458.03|462|457.9|11
1635799090000|2021-11-01 20:38:10|462.01|457.91|462.01|457.91|462.09|457.99|462.01|457.91|14
1635799100000|2021-11-01 20:38:20|462.03|457.93|462.05|457.95|462.05|457.95|462.03|457.93|6
1635799110000|2021-11-01 20:38:30|462.07|457.97|462.04|457.94|462.08|457.98|462.04|457.94|6
1635799120000|2021-11-01 20:38:40|462.05|457.95|462.03|457.93|462.05|457.95|462.01|457.91|6
1635799130000|2021-11-01 20:38:50|462.01|457.91|462.06|457.96|462.07|457.97|461.98|457.88|10
1635799140000|2021-11-01 20:39:00|462.03|457.93|461.96|457.86|462.03|457.93|461.96|457.86|14
1635799150000|2021-11-01 20:39:10|461.97|457.87|462.02|457.92|462.04|457.94|461.96|457.86|13
1635799160000|2021-11-01 20:39:20|462.03|457.93|462.03|457.93|462.03|457.93|462.03|457.93|1
1635799170000|2021-11-01 20:39:30|462.02|457.92|462.43|458.33|462.49|458.39|462.02|457.92|16
1635799180000|2021-11-01 20:39:40|462.46|458.36|462.53|458.43|462.58|458.48|462.44|458.34|17
1635799190000|2021-11-01 20:39:50|462.45|458.35|462.4|458.3|462.51|458.41|462.4|458.3|8
1635799200000|2021-11-01 20:40:00|462.49|458.39|462.2|458.1|462.49|458.39|462.19|458.09|24
1635799210000|2021-11-01 20:40:10|462.21|458.11|462.15|458.05|462.23|458.13|462.12|458.02|18
1635799220000|2021-11-01 20:40:20|462.12|458.02|462.24|458.14|462.27|458.17|462.12|458.02|11
1635799230000|2021-11-01 20:40:30|462.28|458.18|462.38|458.28|462.38|458.28|462.25|458.15|14
1635799240000|2021-11-01 20:40:40|462.39|458.29|462.51|458.41|462.52|458.42|462.39|458.29|6
1635799250000|2021-11-01 20:40:50|462.52|458.42|462.52|458.42|462.52|458.42|462.49|458.39|5
1635799260000|2021-11-01 20:41:00|462.51|458.41|462.53|458.43|462.53|458.43|462.51|458.41|6
1635799270000|2021-11-01 20:41:10|462.51|458.41|462.33|458.23|462.51|458.41|462.24|458.14|18
1635799280000|2021-11-01 20:41:20|462.32|458.22|462.43|458.33|462.43|458.33|462.32|458.22|7
1635799290000|2021-11-01 20:41:30|462.42|458.32|462.44|458.34|462.44|458.34|462.4|458.3|6
1635799300000|2021-11-01 20:41:40|462.47|458.37|462.35|458.25|462.47|458.37|462.33|458.23|13
1635799310000|2021-11-01 20:41:50|462.34|458.24|462.42|458.32|462.46|458.36|462.3|458.2|21
1635799320000|2021-11-01 20:42:00|462.43|458.33|462.43|458.33|462.44|458.34|462.4|458.3|6
1635799330000|2021-11-01 20:42:10|462.42|458.32|462.26|458.16|462.42|458.32|462.25|458.15|15
1635799340000|2021-11-01 20:42:20|462.2|458.1|462.24|458.14|462.26|458.16|462.17|458.07|11
1635799350000|2021-11-01 20:42:30|462.25|458.15|462.11|458.01|462.25|458.15|462.11|458.01|7
1635799360000|2021-11-01 20:42:40|462.13|458.03|462.13|458.03|462.2|458.1|462.06|457.96|17
1635799370000|2021-11-01 20:42:50|462.14|458.04|462.12|458.02|462.16|458.06|462.11|458.01|7
1635799380000|2021-11-01 20:43:00|462.13|458.03|462.29|458.19|462.3|458.2|462.06|457.96|15
1635799390000|2021-11-01 20:43:10|462.36|458.26|462.51|458.41|462.51|458.41|462.35|458.25|9
1635799410000|2021-11-01 20:43:30|462.52|458.42|462.52|458.42|462.52|458.42|462.52|458.42|1
1635799420000|2021-11-01 20:43:40|462.5|458.4|462.52|458.42|462.52|458.42|462.45|458.35|6
1635799430000|2021-11-01 20:43:50|462.51|458.41|462.43|458.33|462.51|458.41|462.43|458.33|16
1635799440000|2021-11-01 20:44:00|462.4|458.3|462.53|458.43|462.58|458.48|462.4|458.3|13
1635799450000|2021-11-01 20:44:10|462.54|458.44|462.44|458.34|462.56|458.46|462.44|458.34|12
1635799460000|2021-11-01 20:44:20|462.43|458.33|462.41|458.31|462.44|458.34|462.41|458.31|10
1635799470000|2021-11-01 20:44:30|462.4|458.3|462.54|458.44|462.54|458.44|462.38|458.28|14
1635799480000|2021-11-01 20:44:40|462.53|458.43|462.63|458.53|462.64|458.54|462.53|458.43|9
1635799490000|2021-11-01 20:44:50|462.6|458.5|462.55|458.45|462.61|458.51|462.49|458.39|21
1635799500000|2021-11-01 20:45:00|462.57|458.47|462.57|458.47|462.57|458.47|462.52|458.42|13
1635799510000|2021-11-01 20:45:10|462.67|458.57|462.62|458.52|462.67|458.57|462.6|458.5|12
1635799520000|2021-11-01 20:45:20|462.63|458.53|462.68|458.58|462.68|458.58|462.62|458.52|14
1635799530000|2021-11-01 20:45:30|462.67|458.57|462.75|458.65|462.75|458.65|462.63|458.53|10
1635799540000|2021-11-01 20:45:40|462.7|458.6|462.71|458.61|462.71|458.61|462.7|458.6|2
1635799550000|2021-11-01 20:45:50|462.72|458.62|462.63|458.53|462.76|458.66|462.63|458.53|12
1635799560000|2021-11-01 20:46:00|462.69|458.59|462.7|458.6|462.7|458.6|462.69|458.59|2
1635799570000|2021-11-01 20:46:10|462.66|458.56|462.7|458.6|462.72|458.62|462.63|458.53|7
1635799580000|2021-11-01 20:46:20|462.8|458.7|462.8|458.7|462.81|458.71|462.8|458.7|3
1635799590000|2021-11-01 20:46:30|462.7|458.6|462.85|458.75|462.85|458.75|462.7|458.6|6
1635799600000|2021-11-01 20:46:40|462.96|458.86|462.8|458.7|463|458.9|462.8|458.7|6
1635799610000|2021-11-01 20:46:50|462.98|458.88|462.75|458.65|462.98|458.88|462.63|458.53|22
1635799620000|2021-11-01 20:47:00|462.7|458.6|462.53|458.43|462.79|458.69|462.51|458.41|24
1635799630000|2021-11-01 20:47:10|462.59|458.49|462.58|458.48|462.6|458.5|462.56|458.46|9
1635799640000|2021-11-01 20:47:20|462.59|458.49|462.59|458.49|462.6|458.5|462.56|458.46|4
1635799650000|2021-11-01 20:47:30|462.58|458.48|462.58|458.48|462.58|458.48|462.57|458.47|3
1635799670000|2021-11-01 20:47:50|462.52|458.42|462.55|458.45|462.56|458.46|462.51|458.41|14
1635799680000|2021-11-01 20:48:00|462.56|458.46|462.52|458.42|462.56|458.46|462.52|458.42|5
1635799690000|2021-11-01 20:48:10|462.51|458.41|462.49|458.39|462.52|458.42|462.48|458.38|4
1635799700000|2021-11-01 20:48:20|462.48|458.38|462.48|458.38|462.52|458.42|462.46|458.36|8
1635799710000|2021-11-01 20:48:30|462.47|458.37|462.51|458.41|462.51|458.41|462.45|458.35|10
1635799720000|2021-11-01 20:48:40|462.47|458.37|462.61|458.51|462.61|458.51|462.47|458.37|12
1635799730000|2021-11-01 20:48:50|462.58|458.48|462.61|458.51|462.65|458.55|462.58|458.48|9
1635799740000|2021-11-01 20:49:00|462.6|458.5|462.61|458.51|462.61|458.51|462.59|458.49|5
1635799750000|2021-11-01 20:49:10|462.6|458.5|462.61|458.51|462.61|458.51|462.58|458.48|5
1635799760000|2021-11-01 20:49:20|462.6|458.5|462.6|458.5|462.6|458.5|462.6|458.5|1
1635799770000|2021-11-01 20:49:30|462.61|458.51|462.52|458.42|462.61|458.51|462.52|458.42|12
1635799790000|2021-11-01 20:49:50|462.51|458.41|462.45|458.35|462.51|458.41|462.45|458.35|6
1635799800000|2021-11-01 20:50:00|462.44|458.34|462.36|458.26|462.45|458.35|462.34|458.24|8
1635799810000|2021-11-01 20:50:10|462.33|458.23|462.39|458.29|462.4|458.3|462.33|458.23|6
1635799820000|2021-11-01 20:50:20|462.4|458.3|462.31|458.21|462.4|458.3|462.23|458.13|14
1635799830000|2021-11-01 20:50:30|462.32|458.22|462.27|458.17|462.32|458.22|462.24|458.14|11
1635799840000|2021-11-01 20:50:40|462.22|458.12|462.22|458.12|462.3|458.2|462.22|458.12|7
1635799850000|2021-11-01 20:50:50|462.21|458.11|462.29|458.19|462.32|458.22|462.21|458.11|15
1635799860000|2021-11-01 20:51:00|462.28|458.18|462.26|458.16|462.28|458.18|462.26|458.16|4
1635799870000|2021-11-01 20:51:10|462.25|458.15|462.3|458.2|462.31|458.21|462.25|458.15|6
1635799880000|2021-11-01 20:51:20|462.24|458.14|462.28|458.18|462.3|458.2|462.24|458.14|6
1635799890000|2021-11-01 20:51:30|462.29|458.19|462.3|458.2|462.3|458.2|462.29|458.19|2
1635799900000|2021-11-01 20:51:40|462.24|458.14|462.29|458.19|462.29|458.19|462.24|458.14|4
1635799910000|2021-11-01 20:51:50|462.24|458.14|462.3|458.2|462.3|458.2|462.24|458.14|6
1635799920000|2021-11-01 20:52:00|462.34|458.24|462.36|458.26|462.4|458.3|462.3|458.2|11
1635799930000|2021-11-01 20:52:10|462.34|458.24|462.34|458.24|462.35|458.25|462.33|458.23|4
1635799940000|2021-11-01 20:52:20|462.33|458.23|462.33|458.23|462.34|458.24|462.33|458.23|5
1635799950000|2021-11-01 20:52:30|462.34|458.24|462.33|458.23|462.34|458.24|462.31|458.21|4
1635799960000|2021-11-01 20:52:40|462.32|458.22|462.39|458.29|462.4|458.3|462.32|458.22|6
1635799970000|2021-11-01 20:52:50|462.4|458.3|462.41|458.31|462.41|458.31|462.38|458.28|4
1635799980000|2021-11-01 20:53:00|462.42|458.32|462.4|458.3|462.42|458.32|462.39|458.29|6
1635799990000|2021-11-01 20:53:10|462.41|458.31|462.41|458.31|462.44|458.34|462.41|458.31|6
1635800000000|2021-11-01 20:53:20|462.42|458.32|462.42|458.32|462.42|458.32|462.41|458.31|3
1635800010000|2021-11-01 20:53:30|462.43|458.33|462.43|458.33|462.44|458.34|462.41|458.31|16
1635800020000|2021-11-01 20:53:40|462.42|458.32|462.44|458.34|462.44|458.34|462.42|458.32|7
1635800030000|2021-11-01 20:53:50|462.43|458.33|462.61|458.51|462.65|458.55|462.43|458.33|13
1635800040000|2021-11-01 20:54:00|462.63|458.53|462.59|458.49|462.65|458.55|462.59|458.49|16
1635800050000|2021-11-01 20:54:10|462.56|458.46|462.57|458.47|462.57|458.47|462.56|458.46|4
1635800060000|2021-11-01 20:54:20|462.53|458.43|462.52|458.42|462.53|458.43|462.5|458.4|10
1635800070000|2021-11-01 20:54:30|462.51|458.41|462.54|458.44|462.55|458.45|462.42|458.32|21
1635800080000|2021-11-01 20:54:40|462.53|458.43|462.47|458.37|462.53|458.43|462.47|458.37|9
1635800090000|2021-11-01 20:54:50|462.48|458.38|462.35|458.25|462.48|458.38|462.35|458.25|17
1635800100000|2021-11-01 20:55:00|462.39|458.29|462.36|458.26|462.47|458.37|462.36|458.26|23
1635800110000|2021-11-01 20:55:10|462.39|458.29|462.4|458.3|462.49|458.39|462.39|458.29|15
1635800120000|2021-11-01 20:55:20|462.49|458.39|462.53|458.43|462.54|458.44|462.44|458.34|8
1635800130000|2021-11-01 20:55:30|462.5|458.4|462.6|458.5|462.7|458.6|462.5|458.4|5
1635800140000|2021-11-01 20:55:40|462.62|458.52|462.51|458.41|462.62|458.52|462.51|458.41|4
1635800150000|2021-11-01 20:55:50|462.48|458.38|462.45|458.35|462.48|458.38|462.45|458.35|2
1635800160000|2021-11-01 20:56:00|462.49|458.39|462.43|458.33|462.49|458.39|462.43|458.33|7
1635800170000|2021-11-01 20:56:10|462.54|458.44|462.44|458.34|462.54|458.44|462.44|458.34|6
1635800180000|2021-11-01 20:56:20|462.3|458.2|462.39|458.29|462.39|458.29|462.3|458.2|4
1635800190000|2021-11-01 20:56:30|462.4|458.3|462.31|458.21|462.4|458.3|462.31|458.21|5
1635800200000|2021-11-01 20:56:40|462.22|458.12|462.17|458.07|462.26|458.16|462.09|457.99|16
1635800210000|2021-11-01 20:56:50|462.13|458.03|462.13|458.03|462.16|458.06|462.1|458|10
1635800220000|2021-11-01 20:57:00|462.15|458.05|462.17|458.07|462.22|458.12|462.13|458.03|8
1635800230000|2021-11-01 20:57:10|462.12|458.02|462.22|458.12|462.22|458.12|462.12|458.02|6
1635800240000|2021-11-01 20:57:20|462.23|458.13|462.23|458.13|462.23|458.13|462.23|458.13|1
1635800250000|2021-11-01 20:57:30|462.24|458.14|462.24|458.14|462.25|458.15|462.21|458.11|9
1635800260000|2021-11-01 20:57:40|462.25|458.15|462.25|458.15|462.26|458.16|462.24|458.14|5
1635800270000|2021-11-01 20:57:50|462.2|458.1|462.19|458.09|462.25|458.15|462.19|458.09|8
1635800280000|2021-11-01 20:58:00|462.18|458.08|462.15|458.05|462.19|458.09|462.12|458.02|9
1635800290000|2021-11-01 20:58:10|462.13|458.03|462.13|458.03|462.15|458.05|462.08|457.98|6
1635800300000|2021-11-01 20:58:20|462.12|458.02|462.1|458|462.13|458.03|462.07|457.97|15
1635800310000|2021-11-01 20:58:30|462.09|457.99|461.9|457.8|462.09|457.99|461.9|457.8|24
1635800320000|2021-11-01 20:58:40|461.93|457.83|461.94|457.84|461.95|457.85|461.89|457.79|9
1635800340000|2021-11-01 20:59:00|461.92|457.82|461.86|457.76|461.92|457.82|461.86|457.76|2
1635800350000|2021-11-01 20:59:10|461.96|457.86|461.96|457.86|461.96|457.86|461.96|457.86|1
1635800360000|2021-11-01 20:59:20|461.86|457.76|461.86|457.76|461.86|457.76|461.86|457.76|1
1635800370000|2021-11-01 20:59:30|461.92|457.82|462.21|458.11|462.22|458.12|461.92|457.82|24
1635800380000|2021-11-01 20:59:40|462.24|458.14|462.61|458.51|462.64|458.54|462.24|458.14|23
1635800390000|2021-11-01 20:59:50|462.65|458.55|462.69|458.59|462.72|458.62|462.65|458.55|13
1635800400000|2021-11-01 21:00:00|462.71|458.61|462.47|458.37|462.72|458.62|462.46|458.36|16
1635800410000|2021-11-01 21:00:10|462.48|458.38|462.43|458.33|462.48|458.38|462.31|458.21|15
1635800420000|2021-11-01 21:00:20|462.41|458.31|462.3|458.2|462.43|458.33|462.3|458.2|19
1635800430000|2021-11-01 21:00:30|462.29|458.19|462.2|458.1|462.29|458.19|462.2|458.1|14
1635800440000|2021-11-01 21:00:40|462.18|458.08|462.18|458.08|462.2|458.1|462.18|458.08|4
1635800450000|2021-11-01 21:00:50|462.19|458.09|462.18|458.08|462.19|458.09|462.18|458.08|2
1635800460000|2021-11-01 21:01:00|462.17|458.07|462.13|458.03|462.17|458.07|462.11|458.01|8
1635800470000|2021-11-01 21:01:10|462.12|458.02|461.96|457.86|462.12|458.02|461.96|457.86|22
1635800480000|2021-11-01 21:01:20|461.95|457.85|461.87|457.77|461.95|457.85|461.86|457.76|5
1635800490000|2021-11-01 21:01:30|461.85|457.75|461.74|457.64|461.85|457.75|461.72|457.62|16
1635800500000|2021-11-01 21:01:40|461.71|457.61|461.74|457.64|461.76|457.66|461.69|457.59|10
1635800510000|2021-11-01 21:01:50|461.75|457.65|461.79|457.69|461.79|457.69|461.72|457.62|9
1635800520000|2021-11-01 21:02:00|461.81|457.71|461.8|457.7|461.82|457.72|461.8|457.7|4
1635800530000|2021-11-01 21:02:10|461.78|457.68|461.66|457.56|461.78|457.68|461.65|457.55|14
1635800540000|2021-11-01 21:02:20|461.68|457.58|461.68|457.58|461.69|457.59|461.63|457.53|7
1635800550000|2021-11-01 21:02:30|461.69|457.59|461.52|457.42|461.69|457.59|461.46|457.36|12
1635800560000|2021-11-01 21:02:40|461.56|457.46|461.61|457.51|461.61|457.51|461.56|457.46|7
1635800570000|2021-11-01 21:02:50|461.62|457.52|461.57|457.47|461.63|457.53|461.52|457.42|17
1635800580000|2021-11-01 21:03:00|461.56|457.46|461.54|457.44|461.56|457.46|461.52|457.42|6
1635800590000|2021-11-01 21:03:10|461.56|457.46|461.59|457.49|461.59|457.49|461.56|457.46|3
1635800600000|2021-11-01 21:03:20|461.58|457.48|461.56|457.46|461.58|457.48|461.56|457.46|5
1635800610000|2021-11-01 21:03:30|461.57|457.47|461.51|457.41|461.57|457.47|461.51|457.41|5
1635800620000|2021-11-01 21:03:40|461.5|457.4|461.44|457.34|461.5|457.4|461.43|457.33|5
1635800630000|2021-11-01 21:03:50|461.42|457.32|461.42|457.32|461.42|457.32|461.38|457.28|5
1635800640000|2021-11-01 21:04:00|461.37|457.27|461.33|457.23|461.37|457.27|461.33|457.23|5
1635800650000|2021-11-01 21:04:10|461.32|457.22|461.24|457.14|461.32|457.22|461.22|457.12|11
1635800660000|2021-11-01 21:04:20|461.22|457.12|461.19|457.09|461.22|457.12|461.19|457.09|5
1635800670000|2021-11-01 21:04:30|461.18|457.08|461.33|457.23|461.33|457.23|461.18|457.08|5
1635800680000|2021-11-01 21:04:40|461.32|457.22|461.31|457.21|461.35|457.25|461.31|457.21|6
1635800690000|2021-11-01 21:04:50|461.29|457.19|461.25|457.15|461.29|457.19|461.23|457.13|8
1635800700000|2021-11-01 21:05:00|461.23|457.13|461.35|457.25|461.37|457.27|461.23|457.13|10
1635800710000|2021-11-01 21:05:10|461.36|457.26|461.3|457.2|461.37|457.27|461.3|457.2|9
1635800720000|2021-11-01 21:05:20|461.26|457.16|461.18|457.08|461.26|457.16|461.18|457.08|9
1635800730000|2021-11-01 21:05:30|461.17|457.07|461.11|457.01|461.21|457.11|461.09|456.99|11
1635800740000|2021-11-01 21:05:40|461.1|457|460.98|456.88|461.13|457.03|460.98|456.88|14
1635800750000|2021-11-01 21:05:50|460.93|456.83|460.95|456.85|461.04|456.94|460.92|456.82|14
1635800760000|2021-11-01 21:06:00|460.97|456.87|461|456.9|461.02|456.92|460.97|456.87|7
1635800770000|2021-11-01 21:06:10|460.95|456.85|460.95|456.85|460.96|456.86|460.95|456.85|3
1635800780000|2021-11-01 21:06:20|460.96|456.86|460.94|456.84|460.96|456.86|460.88|456.78|9
1635800800000|2021-11-01 21:06:40|460.95|456.85|460.96|456.86|460.96|456.86|460.94|456.84|4
1635800810000|2021-11-01 21:06:50|460.97|456.87|460.86|456.76|460.97|456.87|460.86|456.76|7
1635800820000|2021-11-01 21:07:00|460.87|456.77|460.84|456.74|460.87|456.77|460.84|456.74|6
1635800830000|2021-11-01 21:07:10|460.87|456.77|460.87|456.77|460.88|456.78|460.87|456.77|3
1635800840000|2021-11-01 21:07:20|460.86|456.76|460.82|456.72|460.87|456.77|460.78|456.68|21
1635800850000|2021-11-01 21:07:30|460.81|456.71|460.83|456.73|460.84|456.74|460.81|456.71|6
1635800860000|2021-11-01 21:07:40|460.82|456.72|460.77|456.67|460.85|456.75|460.77|456.67|15
1635800870000|2021-11-01 21:07:50|460.76|456.66|460.75|456.65|460.76|456.66|460.74|456.64|5
1635800880000|2021-11-01 21:08:00|460.8|456.7|460.84|456.74|460.84|456.74|460.8|456.7|8
1635800890000|2021-11-01 21:08:10|460.83|456.73|460.76|456.66|460.83|456.73|460.74|456.64|16
1635800900000|2021-11-01 21:08:20|460.75|456.65|460.74|456.64|460.76|456.66|460.74|456.64|6
1635800910000|2021-11-01 21:08:30|460.75|456.65|460.79|456.69|460.8|456.7|460.75|456.65|4
1635800920000|2021-11-01 21:08:40|460.78|456.68|460.96|456.86|460.98|456.88|460.78|456.68|9
1635800930000|2021-11-01 21:08:50|460.98|456.88|461.06|456.96|461.07|456.97|460.97|456.87|14
1635800940000|2021-11-01 21:09:00|461.12|457.02|461.13|457.03|461.13|457.03|461.12|457.02|2
1635800950000|2021-11-01 21:09:10|461.15|457.05|461.26|457.16|461.26|457.16|461.15|457.05|5
1635800960000|2021-11-01 21:09:20|461.27|457.17|461.32|457.22|461.32|457.22|461.27|457.17|6
1635800970000|2021-11-01 21:09:30|461.31|457.21|461.45|457.35|461.45|457.35|461.31|457.21|11
1635800980000|2021-11-01 21:09:40|461.46|457.36|461.49|457.39|461.51|457.41|461.46|457.36|4
1635801000000|2021-11-01 21:10:00|461.5|457.4|461.53|457.43|461.56|457.46|461.5|457.4|9
1635801010000|2021-11-01 21:10:10|461.54|457.44|461.69|457.59|461.7|457.6|461.53|457.43|11
1635801020000|2021-11-01 21:10:20|461.71|457.61|461.72|457.62|461.72|457.62|461.68|457.58|7
1635801030000|2021-11-01 21:10:30|461.7|457.6|461.73|457.63|461.73|457.63|461.7|457.6|7
1635801040000|2021-11-01 21:10:40|461.72|457.62|461.71|457.61|461.73|457.63|461.71|457.61|15
1635801050000|2021-11-01 21:10:50|461.68|457.58|461.68|457.58|461.68|457.58|461.66|457.56|7
1635801060000|2021-11-01 21:11:00|461.67|457.57|461.6|457.5|461.67|457.57|461.58|457.48|16
1635801070000|2021-11-01 21:11:10|461.59|457.49|461.56|457.46|461.59|457.49|461.53|457.43|17
1635801080000|2021-11-01 21:11:20|461.55|457.45|461.59|457.49|461.59|457.49|461.53|457.43|4
1635801090000|2021-11-01 21:11:30|461.56|457.46|461.51|457.41|461.59|457.49|461.48|457.38|13
1635801100000|2021-11-01 21:11:40|461.5|457.4|461.34|457.24|461.5|457.4|461.33|457.23|12
1635801110000|2021-11-01 21:11:50|461.36|457.26|461.36|457.26|461.36|457.26|461.35|457.25|3
1635801120000|2021-11-01 21:12:00|461.43|457.33|461.22|457.12|461.43|457.33|461.22|457.12|19
1635801130000|2021-11-01 21:12:10|461.19|457.09|461.03|456.93|461.23|457.13|461.02|456.92|12
1635801140000|2021-11-01 21:12:20|461.04|456.94|460.99|456.89|461.19|457.09|460.98|456.88|16
1635801150000|2021-11-01 21:12:30|460.94|456.84|461.04|456.94|461.04|456.94|460.94|456.84|10
1635801160000|2021-11-01 21:12:40|461.06|456.96|460.99|456.89|461.08|456.98|460.9|456.8|11
1635801170000|2021-11-01 21:12:50|461|456.9|460.98|456.88|461|456.9|460.97|456.87|10
1635801180000|2021-11-01 21:13:00|460.92|456.82|460.93|456.83|461.01|456.91|460.91|456.81|12
1635801190000|2021-11-01 21:13:10|460.94|456.84|460.99|456.89|461|456.9|460.93|456.83|15
1635801200000|2021-11-01 21:13:20|460.98|456.88|460.97|456.87|461|456.9|460.94|456.84|18
1635801210000|2021-11-01 21:13:30|460.96|456.86|460.95|456.85|460.97|456.87|460.95|456.85|7
1635801220000|2021-11-01 21:13:40|460.98|456.88|460.96|456.86|460.98|456.88|460.95|456.85|4
1635801230000|2021-11-01 21:13:50|460.97|456.87|460.95|456.85|460.99|456.89|460.91|456.81|15
1635801240000|2021-11-01 21:14:00|460.92|456.82|460.98|456.88|460.98|456.88|460.91|456.81|9
1635801250000|2021-11-01 21:14:10|461|456.9|461.03|456.93|461.07|456.97|461|456.9|15
1635801260000|2021-11-01 21:14:20|461.09|456.99|461.23|457.13|461.26|457.16|461.09|456.99|14
1635801270000|2021-11-01 21:14:30|461.24|457.14|461.44|457.34|461.44|457.34|461.24|457.14|11
1635801280000|2021-11-01 21:14:40|461.45|457.35|461.54|457.44|461.54|457.44|461.45|457.35|5
1635801290000|2021-11-01 21:14:50|461.59|457.49|461.59|457.49|461.6|457.5|461.58|457.48|4
1635801300000|2021-11-01 21:15:00|461.6|457.5|461.62|457.52|461.62|457.52|461.59|457.49|8
1635801310000|2021-11-01 21:15:10|461.72|457.62|461.84|457.74|461.85|457.75|461.71|457.61|11
1635801320000|2021-11-01 21:15:20|461.83|457.73|461.83|457.73|461.91|457.81|461.81|457.71|7
1635801330000|2021-11-01 21:15:30|461.84|457.74|461.83|457.73|461.84|457.74|461.83|457.73|8
1635801340000|2021-11-01 21:15:40|461.84|457.74|462.06|457.96|462.06|457.96|461.83|457.73|11
1635801350000|2021-11-01 21:15:50|462.11|458.01|462.45|458.35|462.45|458.35|462|457.9|17
1635801360000|2021-11-01 21:16:00|462.43|458.33|462.46|458.36|462.46|458.36|462.43|458.33|5
1635801370000|2021-11-01 21:16:10|462.5|458.4|462.49|458.39|462.5|458.4|462.45|458.35|3
1635801380000|2021-11-01 21:16:20|462.48|458.38|462.6|458.5|462.6|458.5|462.43|458.33|8
1635801390000|2021-11-01 21:16:30|462.65|458.55|462.73|458.63|462.73|458.63|462.65|458.55|3
1635801400000|2021-11-01 21:16:40|462.71|458.61|462.77|458.67|462.8|458.7|462.66|458.56|6
1635801410000|2021-11-01 21:16:50|462.8|458.7|462.8|458.7|462.8|458.7|462.77|458.67|5
1635801420000|2021-11-01 21:17:00|462.79|458.69|462.77|458.67|462.8|458.7|462.77|458.67|5
1635801430000|2021-11-01 21:17:10|462.78|458.68|462.77|458.67|462.78|458.68|462.77|458.67|2
1635801440000|2021-11-01 21:17:20|462.83|458.73|462.93|458.83|462.95|458.85|462.83|458.73|5
1635801450000|2021-11-01 21:17:30|462.9|458.8|463.11|459.01|463.11|459.01|462.9|458.8|5
1635801460000|2021-11-01 21:17:40|463.13|459.03|463.07|458.97|463.13|459.03|463.01|458.91|13
1635801470000|2021-11-01 21:17:50|463.06|458.96|463.02|458.92|463.08|458.98|462.92|458.82|9
1635801480000|2021-11-01 21:18:00|463.05|458.95|463.05|458.95|463.06|458.96|463.04|458.94|5
1635801490000|2021-11-01 21:18:10|463.06|458.96|463.05|458.95|463.06|458.96|463.04|458.94|7
1635801500000|2021-11-01 21:18:20|463.06|458.96|463.08|458.98|463.11|459.01|463.06|458.96|8
1635801510000|2021-11-01 21:18:30|463.05|458.95|463.05|458.95|463.05|458.95|463.05|458.95|1
1635801520000|2021-11-01 21:18:40|463.06|458.96|463.12|459.02|463.12|459.02|463.06|458.96|3
1635801530000|2021-11-01 21:18:50|463.1|459|463.11|459.01|463.11|459.01|463.1|459|2
1635801540000|2021-11-01 21:19:00|463.13|459.03|463.11|459.01|463.13|459.03|463.11|459.01|3
1635801550000|2021-11-01 21:19:10|463.12|459.02|463.12|459.02|463.15|459.05|463.12|459.02|4
1635801560000|2021-11-01 21:19:20|463.13|459.03|462.94|458.84|463.16|459.06|462.93|458.83|19
1635801570000|2021-11-01 21:19:30|462.93|458.83|462.89|458.79|462.94|458.84|462.88|458.78|16
1635801580000|2021-11-01 21:19:40|462.88|458.78|462.8|458.7|462.88|458.78|462.77|458.67|7
1635801590000|2021-11-01 21:19:50|462.79|458.69|462.73|458.63|462.79|458.69|462.73|458.63|12
1635801600000|2021-11-01 21:20:00|462.69|458.59|462.73|458.63|462.74|458.64|462.69|458.59|5
1635801610000|2021-11-01 21:20:10|462.74|458.64|462.77|458.67|462.77|458.67|462.7|458.6|15
1635801620000|2021-11-01 21:20:20|462.71|458.61|462.77|458.67|462.81|458.71|462.71|458.61|5
1635801630000|2021-11-01 21:20:30|462.81|458.71|462.68|458.58|462.81|458.71|462.66|458.56|5
1635801640000|2021-11-01 21:20:40|462.71|458.61|463.06|458.96|463.06|458.96|462.67|458.57|16
1635801650000|2021-11-01 21:20:50|463.05|458.95|463.11|459.01|463.11|459.01|462.96|458.86|13
1635801660000|2021-11-01 21:21:00|463.12|459.02|463.38|459.28|463.38|459.28|463.12|459.02|12
1635801670000|2021-11-01 21:21:10|463.39|459.29|463.36|459.26|463.44|459.34|463.36|459.26|13
1635801680000|2021-11-01 21:21:20|463.38|459.28|463.56|459.46|463.58|459.48|463.38|459.28|8
1635801690000|2021-11-01 21:21:30|463.57|459.47|463.54|459.44|463.57|459.47|463.53|459.43|10
1635801700000|2021-11-01 21:21:40|463.56|459.46|463.73|459.63|463.79|459.69|463.56|459.46|11
1635801710000|2021-11-01 21:21:50|463.81|459.71|463.92|459.82|463.94|459.84|463.81|459.71|13
1635801720000|2021-11-01 21:22:00|463.88|459.78|466.14|462.04|466.23|462.13|463.87|459.77|16
1635801730000|2021-11-01 21:22:10|466.04|461.94|466.02|461.92|466.04|461.94|465.9|461.8|15
1635801740000|2021-11-01 21:22:20|466|461.9|466.67|462.57|466.67|462.57|466|461.9|23
1635801750000|2021-11-01 21:22:30|466.66|462.56|466.7|462.6|466.71|462.61|466.5|462.4|13
1635801760000|2021-11-01 21:22:40|466.72|462.62|466.95|462.85|466.95|462.85|466.72|462.62|14
1635801770000|2021-11-01 21:22:50|466.96|462.86|467.39|463.29|467.39|463.29|466.96|462.86|23
1635801780000|2021-11-01 21:23:00|467.34|463.24|467.67|463.57|467.67|463.57|467.32|463.22|20
1635801790000|2021-11-01 21:23:10|467.65|463.55|467.75|463.65|467.75|463.65|467.57|463.47|17
1635801800000|2021-11-01 21:23:20|467.76|463.66|467.7|463.6|467.76|463.66|467.67|463.57|10
1635801810000|2021-11-01 21:23:30|467.69|463.59|467.66|463.56|467.69|463.59|467.65|463.55|8
1635801820000|2021-11-01 21:23:40|467.67|463.57|467.67|463.57|467.69|463.59|467.66|463.56|4
1635801830000|2021-11-01 21:23:50|467.69|463.59|467.71|463.61|467.71|463.61|467.64|463.54|5
1635801840000|2021-11-01 21:24:00|467.69|463.59|467.72|463.62|467.74|463.64|467.68|463.58|18
1635801850000|2021-11-01 21:24:10|467.74|463.64|467.71|463.61|467.74|463.64|467.69|463.59|5
1635801860000|2021-11-01 21:24:20|467.72|463.62|467.71|463.61|467.72|463.62|467.69|463.59|4
1635801870000|2021-11-01 21:24:30|467.7|463.6|467.17|463.07|467.73|463.63|467.17|463.07|18
1635801880000|2021-11-01 21:24:40|467.23|463.13|467.22|463.12|467.24|463.14|467.2|463.1|8
1635801890000|2021-11-01 21:24:50|467.2|463.1|467.22|463.12|467.22|463.12|467.2|463.1|4
1635801900000|2021-11-01 21:25:00|467.23|463.13|467.2|463.1|467.24|463.14|467.2|463.1|7
1635801910000|2021-11-01 21:25:10|467.23|463.13|467.23|463.13|467.27|463.17|467.2|463.1|8
1635801920000|2021-11-01 21:25:20|467.2|463.1|467.24|463.14|467.29|463.19|467.2|463.1|10
1635801930000|2021-11-01 21:25:30|467.2|463.1|467.25|463.15|467.26|463.16|467.2|463.1|5
1635801940000|2021-11-01 21:25:40|467.26|463.16|467.29|463.19|467.35|463.25|467.2|463.1|14
1635801950000|2021-11-01 21:25:50|467.2|463.1|467.28|463.18|467.28|463.18|467.2|463.1|7
1635801960000|2021-11-01 21:26:00|467.24|463.14|467.25|463.15|467.36|463.26|467.22|463.12|7
1635801970000|2021-11-01 21:26:10|467.23|463.13|467.24|463.14|467.24|463.14|467.23|463.13|2
1635801980000|2021-11-01 21:26:20|467.25|463.15|467.27|463.17|467.27|463.17|467.24|463.14|3
1635802000000|2021-11-01 21:26:40|467.33|463.23|467.33|463.23|467.33|463.23|467.33|463.23|1
1635802010000|2021-11-01 21:26:50|467.32|463.22|467.32|463.22|467.32|463.22|467.32|463.22|1
1635802020000|2021-11-01 21:27:00|467.34|463.24|467.34|463.24|467.34|463.24|467.34|463.24|1
1635802030000|2021-11-01 21:27:10|467.33|463.23|467.17|463.07|467.33|463.23|467.17|463.07|12
1635802040000|2021-11-01 21:27:20|467.15|463.05|467.15|463.05|467.16|463.06|467.13|463.03|12
1635802050000|2021-11-01 21:27:30|467.13|463.03|467.14|463.04|467.17|463.07|467.13|463.03|12
1635802060000|2021-11-01 21:27:40|467.15|463.05|467.17|463.07|467.17|463.07|467.15|463.05|3
1635802070000|2021-11-01 21:27:50|467.16|463.06|467.16|463.06|467.17|463.07|467.16|463.06|3
1635802080000|2021-11-01 21:28:00|467.14|463.04|467.15|463.05|467.16|463.06|467.14|463.04|4
1635802090000|2021-11-01 21:28:10|467.16|463.06|467.16|463.06|467.17|463.07|467.14|463.04|8
1635802100000|2021-11-01 21:28:20|467.14|463.04|467.09|462.99|467.16|463.06|467.09|462.99|11
1635802110000|2021-11-01 21:28:30|467.08|462.98|467.09|462.99|467.13|463.03|467.08|462.98|6
1635802120000|2021-11-01 21:28:40|467.1|463|467.09|462.99|467.1|463|467.09|462.99|2
1635802130000|2021-11-01 21:28:50|467.08|462.98|467.02|462.92|467.08|462.98|467.02|462.92|5
1635802140000|2021-11-01 21:29:00|467.12|463.02|467.12|463.02|467.12|463.02|467.11|463.01|3
1635802170000|2021-11-01 21:29:30|467.11|463.01|467.12|463.02|467.12|463.02|467.11|463.01|2
1635802190000|2021-11-01 21:29:50|467.11|463.01|467.11|463.01|467.12|463.02|467.11|463.01|5
1635802210000|2021-11-01 21:30:10|467.1|463|466.97|462.87|467.1|463|466.93|462.83|10
1635802220000|2021-11-01 21:30:20|466.96|462.86|466.66|462.56|466.96|462.86|466.66|462.56|11
1635802230000|2021-11-01 21:30:30|466.65|462.55|466.59|462.49|466.65|462.55|466.56|462.46|11
1635802240000|2021-11-01 21:30:40|466.54|462.44|466.48|462.38|466.54|462.44|466.46|462.36|8
1635802250000|2021-11-01 21:30:50|466.43|462.33|466.35|462.25|466.43|462.33|466.35|462.25|8
1635802260000|2021-11-01 21:31:00|466.36|462.26|466.33|462.23|466.36|462.26|466.32|462.22|7
1635802270000|2021-11-01 21:31:10|466.32|462.22|466.26|462.16|466.33|462.23|466.12|462.02|13
1635802280000|2021-11-01 21:31:20|466.25|462.15|466.1|462|466.25|462.15|466.09|461.99|12
1635802290000|2021-11-01 21:31:30|466.09|461.99|466.02|461.92|466.09|461.99|466.02|461.92|7
1635802300000|2021-11-01 21:31:40|466.01|461.91|466|461.9|466.02|461.92|466|461.9|5
1635802310000|2021-11-01 21:31:50|466.01|461.91|466.02|461.92|466.06|461.96|466.01|461.91|13
1635802320000|2021-11-01 21:32:00|466.01|461.91|465.98|461.88|466.01|461.91|465.98|461.88|3
1635802330000|2021-11-01 21:32:10|465.99|461.89|465.92|461.82|465.99|461.89|465.9|461.8|3
1635802340000|2021-11-01 21:32:20|465.8|461.7|465.87|461.77|465.89|461.79|465.8|461.7|7
1635802350000|2021-11-01 21:32:30|465.98|461.88|465.78|461.68|465.98|461.88|465.7|461.6|7
1635802360000|2021-11-01 21:32:40|465.7|461.6|465.87|461.77|465.87|461.77|465.7|461.6|2
1635802370000|2021-11-01 21:32:50|465.7|461.6|465.88|461.78|465.89|461.79|465.7|461.6|3
1635802380000|2021-11-01 21:33:00|465.89|461.79|465.88|461.78|465.9|461.8|465.88|461.78|4
1635802400000|2021-11-01 21:33:20|465.85|461.75|465.85|461.75|465.85|461.75|465.85|461.75|1
1635802410000|2021-11-01 21:33:30|465.7|461.6|465.7|461.6|465.7|461.6|465.7|461.6|1
1635802430000|2021-11-01 21:33:50|465.68|461.58|465.68|461.58|465.68|461.58|465.68|461.58|1
1635802440000|2021-11-01 21:34:00|465.7|461.6|465.7|461.6|465.7|461.6|465.65|461.55|4
1635802450000|2021-11-01 21:34:10|465.68|461.58|465.68|461.58|465.68|461.58|465.68|461.58|1
1635802460000|2021-11-01 21:34:20|465.65|461.55|465.68|461.58|465.68|461.58|465.65|461.55|2
1635802470000|2021-11-01 21:34:30|465.74|461.64|465.82|461.72|465.83|461.73|465.74|461.64|4
1635802490000|2021-11-01 21:34:50|465.81|461.71|465.82|461.72|465.82|461.72|465.8|461.7|3
1635802510000|2021-11-01 21:35:10|465.81|461.71|465.81|461.71|465.81|461.71|465.81|461.71|1
1635802520000|2021-11-01 21:35:20|465.7|461.6|465.7|461.6|465.7|461.6|465.7|461.6|1
1635802530000|2021-11-01 21:35:30|465.81|461.71|465.81|461.71|465.81|461.71|465.81|461.71|1
1635802540000|2021-11-01 21:35:40|465.68|461.58|465.68|461.58|465.68|461.58|465.68|461.58|1
1635802610000|2021-11-01 21:36:50|465.81|461.71|465.81|461.71|465.81|461.71|465.81|461.71|1
1635802630000|2021-11-01 21:37:10|465.8|461.7|465.8|461.7|465.8|461.7|465.8|461.7|1
1635802640000|2021-11-01 21:37:20|465.74|461.64|465.8|461.7|465.8|461.7|465.74|461.64|2
1635802660000|2021-11-01 21:37:40|465.74|461.64|465.6|461.5|465.8|461.7|465.6|461.5|9
1635802700000|2021-11-01 21:38:20|465.58|461.48|465.4|461.3|465.58|461.48|465.4|461.3|9
1635802710000|2021-11-01 21:38:30|465.3|461.2|465.3|461.2|465.3|461.2|465.3|461.2|1
1635802720000|2021-11-01 21:38:40|465.34|461.24|465.34|461.24|465.34|461.24|465.33|461.23|3
1635802730000|2021-11-01 21:38:50|465.33|461.23|465.31|461.21|465.33|461.23|465.31|461.21|2
1635802740000|2021-11-01 21:39:00|465.27|461.17|465.25|461.15|465.3|461.2|465.25|461.15|9
1635802760000|2021-11-01 21:39:20|465.26|461.16|465.24|461.14|465.29|461.19|465.22|461.12|9
1635802770000|2021-11-01 21:39:30|465.27|461.17|465.2|461.1|465.27|461.17|465.2|461.1|9
1635802780000|2021-11-01 21:39:40|465.15|461.05|465.14|461.04|465.15|461.05|465.14|461.04|2
1635802790000|2021-11-01 21:39:50|465.13|461.03|465.11|461.01|465.14|461.04|465.1|461|9
1635802800000|2021-11-01 21:40:00|465.13|461.03|465.1|461|465.13|461.03|465.1|461|3
1635802810000|2021-11-01 21:40:10|465.11|461.01|465.16|461.06|465.16|461.06|465.11|461.01|2
1635802820000|2021-11-01 21:40:20|465.17|461.07|465.4|461.3|465.4|461.3|465.17|461.07|9
1635802840000|2021-11-01 21:40:40|465.48|461.38|465.58|461.48|465.66|461.56|465.45|461.35|11
1635802850000|2021-11-01 21:40:50|465.59|461.49|465.59|461.49|465.59|461.49|465.58|461.48|3
1635802860000|2021-11-01 21:41:00|465.57|461.47|465.6|461.5|465.6|461.5|465.57|461.47|3
1635802870000|2021-11-01 21:41:10|465.59|461.49|465.59|461.49|465.59|461.49|465.57|461.47|3
1635802880000|2021-11-01 21:41:20|465.64|461.54|465.59|461.49|465.64|461.54|465.57|461.47|6
1635802890000|2021-11-01 21:41:30|465.58|461.48|465.59|461.49|465.59|461.49|465.58|461.48|4
1635802900000|2021-11-01 21:41:40|465.69|461.59|465.59|461.49|465.69|461.59|465.59|461.49|2
1635802910000|2021-11-01 21:41:50|465.58|461.48|465.54|461.44|465.58|461.48|465.54|461.44|2
1635802920000|2021-11-01 21:42:00|465.59|461.49|465.59|461.49|465.6|461.5|465.59|461.49|3
1635802930000|2021-11-01 21:42:10|465.6|461.5|465.6|461.5|465.6|461.5|465.6|461.5|1
1635802940000|2021-11-01 21:42:20|465.54|461.44|465.32|461.22|465.54|461.44|465.32|461.22|9
1635802950000|2021-11-01 21:42:30|465.33|461.23|465.26|461.16|465.33|461.23|465.26|461.16|4
1635802960000|2021-11-01 21:42:40|465.25|461.15|465.24|461.14|465.26|461.16|465.24|461.14|7
1635802970000|2021-11-01 21:42:50|465.25|461.15|465.29|461.19|465.3|461.2|465.25|461.15|7
1635802980000|2021-11-01 21:43:00|465.27|461.17|465.24|461.14|465.3|461.2|465.22|461.12|9
1635803000000|2021-11-01 21:43:20|465.25|461.15|465.3|461.2|465.3|461.2|465.25|461.15|6
1635803010000|2021-11-01 21:43:30|465.28|461.18|465.28|461.18|465.28|461.18|465.28|461.18|1
1635803020000|2021-11-01 21:43:40|465.27|461.17|465.27|461.17|465.27|461.17|465.24|461.14|4
1635803030000|2021-11-01 21:43:50|465.28|461.18|465.24|461.14|465.28|461.18|465.21|461.11|10
1635803040000|2021-11-01 21:44:00|465.2|461.1|465.15|461.05|465.2|461.1|465.14|461.04|6
1635803050000|2021-11-01 21:44:10|465.14|461.04|465.1|461|465.14|461.04|465.1|461|2
1635803060000|2021-11-01 21:44:20|465.09|460.99|465.06|460.96|465.1|461|465.06|460.96|10
1635803070000|2021-11-01 21:44:30|465.05|460.95|465.05|460.95|465.06|460.96|465.05|460.95|3
1635803080000|2021-11-01 21:44:40|465.03|460.93|465.02|460.92|465.05|460.95|465.02|460.92|8
1635803100000|2021-11-01 21:45:00|465.03|460.93|465.02|460.92|465.05|460.95|465.02|460.92|5
1635803110000|2021-11-01 21:45:10|464.99|460.89|465.01|460.91|465.04|460.94|464.96|460.86|11
1635803120000|2021-11-01 21:45:20|465|460.9|465|460.9|465.01|460.91|465|460.9|5
1635803130000|2021-11-01 21:45:30|465.04|460.94|465.01|460.91|465.04|460.94|465|460.9|6
1635803140000|2021-11-01 21:45:40|465.02|460.92|465.01|460.91|465.02|460.92|465|460.9|6
1635803150000|2021-11-01 21:45:50|465|460.9|465.03|460.93|465.1|461|465|460.9|8
1635803160000|2021-11-01 21:46:00|465.02|460.92|467.01|462.91|467.01|462.91|465|460.9|8
1635803170000|2021-11-01 21:46:10|467.55|463.45|468.31|464.21|468.69|464.59|467.49|463.39|20
1635803180000|2021-11-01 21:46:20|468.29|464.19|468.47|464.37|468.47|464.37|468.29|464.19|8
1635803190000|2021-11-01 21:46:30|468.52|464.42|468.52|464.42|468.52|464.42|468.52|464.42|1
1635803200000|2021-11-01 21:46:40|468.47|464.37|467.23|463.13|468.47|464.37|467.23|463.13|17
1635803210000|2021-11-01 21:46:50|467.24|463.14|467.06|462.96|467.24|463.14|466.91|462.81|12
1635803220000|2021-11-01 21:47:00|467.04|462.94|466.9|462.8|467.04|462.94|466.87|462.77|21
1635803230000|2021-11-01 21:47:10|466.88|462.78|466.89|462.79|466.92|462.82|466.84|462.74|16
1635803240000|2021-11-01 21:47:20|466.9|462.8|466.9|462.8|466.92|462.82|466.9|462.8|7
1635803250000|2021-11-01 21:47:30|466.91|462.81|466.85|462.75|466.92|462.82|466.84|462.74|8
1635803260000|2021-11-01 21:47:40|466.86|462.76|466.93|462.83|466.95|462.85|466.85|462.75|10
1635803270000|2021-11-01 21:47:50|466.94|462.84|466.95|462.85|467.04|462.94|466.91|462.81|10
1635803280000|2021-11-01 21:48:00|466.93|462.83|466.92|462.82|467.04|462.94|466.91|462.81|11
1635803290000|2021-11-01 21:48:10|466.93|462.83|466.9|462.8|466.97|462.87|466.9|462.8|11
1635803300000|2021-11-01 21:48:20|466.91|462.81|466.92|462.82|467.02|462.92|466.83|462.73|14
1635803310000|2021-11-01 21:48:30|466.95|462.85|466.95|462.85|467.02|462.92|466.92|462.82|8
1635803320000|2021-11-01 21:48:40|467.01|462.91|466.34|462.24|467.01|462.91|466.34|462.24|25
1635803330000|2021-11-01 21:48:50|466.37|462.27|466.44|462.34|466.44|462.34|466.37|462.27|4
1635803340000|2021-11-01 21:49:00|466.45|462.35|466.4|462.3|466.45|462.35|466.38|462.28|17
1635803350000|2021-11-01 21:49:10|466.42|462.32|466.44|462.34|466.44|462.34|466.41|462.31|5
1635803360000|2021-11-01 21:49:20|466.41|462.31|466.36|462.26|466.44|462.34|466.26|462.16|10
1635803370000|2021-11-01 21:49:30|466.37|462.27|466.28|462.18|466.37|462.27|466.24|462.14|17
1635803380000|2021-11-01 21:49:40|466.32|462.22|466.35|462.25|466.35|462.25|466.29|462.19|9
1635803390000|2021-11-01 21:49:50|466.33|462.23|466.34|462.24|466.35|462.25|466.31|462.21|9
1635803400000|2021-11-01 21:50:00|466.35|462.25|466.36|462.26|466.36|462.26|466.33|462.23|5
1635803410000|2021-11-01 21:50:10|466.33|462.23|466.34|462.24|466.38|462.28|466.29|462.19|6
1635803420000|2021-11-01 21:50:20|466.36|462.26|466.33|462.23|466.36|462.26|466.3|462.2|3
1635803430000|2021-11-01 21:50:30|466.34|462.24|466.34|462.24|466.35|462.25|466.34|462.24|5
1635803440000|2021-11-01 21:50:40|466.35|462.25|466.36|462.26|466.36|462.26|466.31|462.21|8
1635803450000|2021-11-01 21:50:50|466.34|462.24|466.31|462.21|466.35|462.25|466.31|462.21|4
1635803460000|2021-11-01 21:51:00|466.36|462.26|466.23|462.13|466.36|462.26|466.23|462.13|18
1635803470000|2021-11-01 21:51:10|466.22|462.12|465.87|461.77|466.22|462.12|465.87|461.77|16
1635803480000|2021-11-01 21:51:20|465.91|461.81|465.83|461.73|465.91|461.81|465.8|461.7|11
1635803490000|2021-11-01 21:51:30|465.82|461.72|465.81|461.71|465.82|461.72|465.78|461.68|4
1635803500000|2021-11-01 21:51:40|465.82|461.72|465.74|461.64|465.84|461.74|465.74|461.64|5
1635803510000|2021-11-01 21:51:50|465.73|461.63|465.72|461.62|465.76|461.66|465.7|461.6|13
1635803520000|2021-11-01 21:52:00|465.71|461.61|465.68|461.58|465.71|461.61|465.68|461.58|2
1635803530000|2021-11-01 21:52:10|465.67|461.57|465.69|461.59|465.69|461.59|465.64|461.54|6
1635803540000|2021-11-01 21:52:20|465.65|461.55|465.48|461.38|465.65|461.55|465.46|461.36|17
1635803550000|2021-11-01 21:52:30|465.49|461.39|465.47|461.37|465.49|461.39|465.46|461.36|3
1635803570000|2021-11-01 21:52:50|465.46|461.36|465.4|461.3|465.47|461.37|465.39|461.29|12
1635803580000|2021-11-01 21:53:00|465.39|461.29|465.33|461.23|465.39|461.29|465.33|461.23|3
1635803590000|2021-11-01 21:53:10|465.32|461.22|465.31|461.21|465.33|461.23|465.31|461.21|4
1635803600000|2021-11-01 21:53:20|465.32|461.22|465.34|461.24|465.34|461.24|465.32|461.22|3
1635803610000|2021-11-01 21:53:30|465.33|461.23|465.29|461.19|465.33|461.23|465.29|461.19|7
1635803620000|2021-11-01 21:53:40|465.27|461.17|465.27|461.17|465.27|461.17|465.25|461.15|6
1635803630000|2021-11-01 21:53:50|465.26|461.16|465.26|461.16|465.27|461.17|465.26|461.16|5
1635803650000|2021-11-01 21:54:10|465.27|461.17|465.26|461.16|465.27|461.17|465.26|461.16|2
1635803660000|2021-11-01 21:54:20|465.25|461.15|465.26|461.16|465.26|461.16|465.25|461.15|4
1635803670000|2021-11-01 21:54:30|465.25|461.15|465.19|461.09|465.25|461.15|465.19|461.09|7
1635803680000|2021-11-01 21:54:40|465.15|461.05|465.06|460.96|465.18|461.08|465.05|460.95|8
1635803690000|2021-11-01 21:54:50|465.08|460.98|465.03|460.93|465.11|461.01|465.02|460.92|9
1635803700000|2021-11-01 21:55:00|465.08|460.98|465.04|460.94|465.08|460.98|465.04|460.94|7
1635803710000|2021-11-01 21:55:10|465.05|460.95|464.87|460.77|465.07|460.97|464.87|460.77|14
1635803720000|2021-11-01 21:55:20|464.88|460.78|464.78|460.68|464.88|460.78|464.75|460.65|5
1635803730000|2021-11-01 21:55:30|464.76|460.66|464.7|460.6|464.81|460.71|464.7|460.6|12
1635803740000|2021-11-01 21:55:40|464.69|460.59|464.61|460.51|464.69|460.59|464.61|460.51|10
1635803750000|2021-11-01 21:55:50|464.62|460.52|464.59|460.49|464.62|460.52|464.58|460.48|3
1635803760000|2021-11-01 21:56:00|464.54|460.44|464.54|460.44|464.54|460.44|464.54|460.44|1
1635803770000|2021-11-01 21:56:10|464.56|460.46|464.55|460.45|464.56|460.46|464.55|460.45|2
1635803780000|2021-11-01 21:56:20|464.52|460.42|464.54|460.44|464.54|460.44|464.46|460.36|7
1635803790000|2021-11-01 21:56:30|464.5|460.4|464.54|460.44|464.54|460.44|464.5|460.4|2
1635803800000|2021-11-01 21:56:40|464.34|460.24|464.34|460.24|464.42|460.32|464.34|460.24|3
1635803810000|2021-11-01 21:56:50|464.32|460.22|464.43|460.33|464.5|460.4|464.32|460.22|8
1635803820000|2021-11-01 21:57:00|464.36|460.26|464.3|460.2|464.41|460.31|464.26|460.16|11
1635803840000|2021-11-01 21:57:20|464.34|460.24|464.28|460.18|464.34|460.24|464.28|460.18|3
1635803850000|2021-11-01 21:57:30|464.2|460.1|464.29|460.19|464.31|460.21|464.2|460.1|8
1635803860000|2021-11-01 21:57:40|464.26|460.16|464.25|460.15|464.32|460.22|464.25|460.15|9
1635803870000|2021-11-01 21:57:50|464.23|460.13|464.21|460.11|464.25|460.15|464.18|460.08|9
1635803880000|2021-11-01 21:58:00|464.2|460.1|464.18|460.08|464.23|460.13|464.18|460.08|8
1635803890000|2021-11-01 21:58:10|464.17|460.07|464.16|460.06|464.22|460.12|464.16|460.06|5
1635803900000|2021-11-01 21:58:20|464.24|460.14|464.22|460.12|464.24|460.14|464.2|460.1|6
1635803910000|2021-11-01 21:58:30|464.23|460.13|464.14|460.04|464.24|460.14|464.14|460.04|8
1635803920000|2021-11-01 21:58:40|464.17|460.07|464.08|459.98|464.17|460.07|464.08|459.98|10
1635803930000|2021-11-01 21:58:50|464.15|460.05|464.09|459.99|464.15|460.05|464.07|459.97|12
1635803940000|2021-11-01 21:59:00|464.08|459.98|464.07|459.97|464.13|460.03|464.07|459.97|8
1635803950000|2021-11-01 21:59:10|464.1|460|464.08|459.98|464.14|460.04|464|459.9|15
1635803960000|2021-11-01 21:59:20|464.09|459.99|464.09|459.99|464.09|459.99|464|459.9|14
1635803970000|2021-11-01 21:59:30|463.95|459.85|463.86|459.76|464.09|459.99|463.81|459.71|11
1635803980000|2021-11-01 21:59:40|463.81|459.71|463.82|459.72|463.86|459.76|463.75|459.65|6
1635803990000|2021-11-01 21:59:50|463.7|459.6|463.7|459.6|463.7|459.6|463.7|459.6|1
1635804000000|2021-11-01 22:00:00|463.66|459.56|463.69|459.59|463.72|459.62|463.66|459.56|9
1635804010000|2021-11-01 22:00:10|463.62|459.52|463.6|459.5|463.7|459.6|463.54|459.44|12
1635804020000|2021-11-01 22:00:20|463.68|459.58|463.86|459.76|463.88|459.78|463.68|459.58|13
1635804030000|2021-11-01 22:00:30|463.93|459.83|464.31|460.21|464.31|460.21|463.91|459.81|27
1635804040000|2021-11-01 22:00:40|464.3|460.2|464.39|460.29|464.42|460.32|464.3|460.2|13
1635804050000|2021-11-01 22:00:50|464.38|460.28|464.4|460.3|464.41|460.31|464.38|460.28|8
1635804060000|2021-11-01 22:01:00|464.41|460.31|464.44|460.34|464.46|460.36|464.41|460.31|17
1635804070000|2021-11-01 22:01:10|464.48|460.38|464.51|460.41|464.51|460.41|464.48|460.38|6
1635804080000|2021-11-01 22:01:20|464.48|460.38|464.47|460.37|464.48|460.38|464.47|460.37|2
1635804090000|2021-11-01 22:01:30|464.46|460.36|464.09|459.99|464.49|460.39|464.09|459.99|25
1635804100000|2021-11-01 22:01:40|464.08|459.98|464.1|460|464.1|460|463.98|459.88|11
1635804110000|2021-11-01 22:01:50|464.12|460.02|464.18|460.08|464.2|460.1|464.11|460.01|12
1635804120000|2021-11-01 22:02:00|464.22|460.12|464.42|460.32|464.42|460.32|464.22|460.12|14
1635804130000|2021-11-01 22:02:10|464.43|460.33|464.61|460.51|464.61|460.51|464.43|460.33|7
1635804140000|2021-11-01 22:02:20|464.64|460.54|464.74|460.64|464.74|460.64|464.64|460.54|2
1635804150000|2021-11-01 22:02:30|464.75|460.65|464.81|460.71|464.82|460.72|464.75|460.65|5
1635804160000|2021-11-01 22:02:40|464.78|460.68|464.76|460.66|464.8|460.7|464.75|460.65|9
1635804170000|2021-11-01 22:02:50|464.75|460.65|464.89|460.79|464.89|460.79|464.75|460.65|15
1635804180000|2021-11-01 22:03:00|464.9|460.8|464.92|460.82|464.93|460.83|464.87|460.77|7
1635804190000|2021-11-01 22:03:10|464.93|460.83|464.9|460.8|464.93|460.83|464.89|460.79|11
1635804200000|2021-11-01 22:03:20|464.89|460.79|464.98|460.88|465|460.9|464.89|460.79|10
1635804210000|2021-11-01 22:03:30|464.97|460.87|465.01|460.91|465.02|460.92|464.97|460.87|4
1635804220000|2021-11-01 22:03:40|465.02|460.92|465.03|460.93|465.1|461|465.02|460.92|7
1635804230000|2021-11-01 22:03:50|465.01|460.91|465.01|460.91|465.02|460.92|465|460.9|4
1635804240000|2021-11-01 22:04:00|465.02|460.92|465.03|460.93|465.03|460.93|465.02|460.92|2
1635804250000|2021-11-01 22:04:10|464.97|460.87|464.68|460.58|464.97|460.87|464.68|460.58|13
1635804260000|2021-11-01 22:04:20|464.64|460.54|464.56|460.46|464.65|460.55|464.56|460.46|6
1635804270000|2021-11-01 22:04:30|464.58|460.48|464.75|460.65|464.76|460.66|464.56|460.46|19
1635804280000|2021-11-01 22:04:40|464.78|460.68|464.75|460.65|464.87|460.77|464.75|460.65|17
1635804290000|2021-11-01 22:04:50|464.74|460.64|464.75|460.65|464.81|460.71|464.71|460.61|14
1635804300000|2021-11-01 22:05:00|464.74|460.64|464.6|460.5|464.74|460.64|464.48|460.38|18
1635804310000|2021-11-01 22:05:10|464.59|460.49|464.73|460.63|464.73|460.63|464.52|460.42|14
1635804320000|2021-11-01 22:05:20|464.72|460.62|464.73|460.63|464.78|460.68|464.7|460.6|10
1635804330000|2021-11-01 22:05:30|464.72|460.62|464.65|460.55|464.72|460.62|464.64|460.54|9
1635804340000|2021-11-01 22:05:40|464.61|460.51|464.62|460.52|464.71|460.61|464.46|460.36|18
1635804350000|2021-11-01 22:05:50|464.63|460.53|464.67|460.57|464.86|460.76|464.57|460.47|21
1635804360000|2021-11-01 22:06:00|464.71|460.61|464.74|460.64|464.82|460.72|464.67|460.57|15
1635804370000|2021-11-01 22:06:10|464.75|460.65|464.88|460.78|464.88|460.78|464.75|460.65|11
1635804380000|2021-11-01 22:06:20|464.85|460.75|464.85|460.75|464.86|460.76|464.85|460.75|5
1635804390000|2021-11-01 22:06:30|464.86|460.76|464.87|460.77|464.87|460.77|464.86|460.76|2
1635804400000|2021-11-01 22:06:40|464.88|460.78|464.93|460.83|464.95|460.85|464.88|460.78|5
1635804410000|2021-11-01 22:06:50|464.94|460.84|465.12|461.02|465.12|461.02|464.94|460.84|8
1635804420000|2021-11-01 22:07:00|465.1|461|465.09|460.99|465.1|461|465.08|460.98|5
1635804430000|2021-11-01 22:07:10|465.08|460.98|465.09|460.99|465.1|461|465.08|460.98|3
1635804440000|2021-11-01 22:07:20|465.1|461|465.07|460.97|465.11|461.01|465.06|460.96|6
1635804450000|2021-11-01 22:07:30|465.05|460.95|465.04|460.94|465.05|460.95|465.02|460.92|5
1635804460000|2021-11-01 22:07:40|465.05|460.95|465.11|461.01|465.11|461.01|465.05|460.95|9
1635804470000|2021-11-01 22:07:50|465.14|461.04|465.12|461.02|465.17|461.07|465.11|461.01|6
1635804480000|2021-11-01 22:08:00|465.11|461.01|465.18|461.08|465.18|461.08|465.11|461.01|7
1635804490000|2021-11-01 22:08:10|465.17|461.07|465.16|461.06|465.18|461.08|465.13|461.03|5
1635804500000|2021-11-01 22:08:20|465.15|461.05|465.17|461.07|465.17|461.07|465.12|461.02|6
1635804510000|2021-11-01 22:08:30|465.2|461.1|465.22|461.12|465.23|461.13|465.2|461.1|8
1635804520000|2021-11-01 22:08:40|465.32|461.22|465.31|461.21|465.32|461.22|465.31|461.21|4
1635804530000|2021-11-01 22:08:50|465.27|461.17|465.3|461.2|465.31|461.21|465.27|461.17|4
1635804540000|2021-11-01 22:09:00|465.29|461.19|465.3|461.2|465.4|461.3|465.25|461.15|5
1635804550000|2021-11-01 22:09:10|465.25|461.15|465.28|461.18|465.28|461.18|465.25|461.15|2
1635804570000|2021-11-01 22:09:30|465.3|461.2|465.3|461.2|465.3|461.2|465.3|461.2|1
1635804580000|2021-11-01 22:09:40|465.25|461.15|465.15|461.05|465.31|461.21|465.1|461|9
1635804590000|2021-11-01 22:09:50|465.14|461.04|465.2|461.1|465.21|461.11|465.1|461|14
1635804600000|2021-11-01 22:10:00|465.17|461.07|465.22|461.12|465.32|461.22|465.17|461.07|12
1635804610000|2021-11-01 22:10:10|465.21|461.11|465.25|461.15|465.26|461.16|465.21|461.11|9
1635804620000|2021-11-01 22:10:20|465.3|461.2|465.3|461.2|465.32|461.22|465.3|461.2|3
1635804630000|2021-11-01 22:10:30|465.34|461.24|465.23|461.13|465.34|461.24|465.23|461.13|4
1635804640000|2021-11-01 22:10:40|465.3|461.2|465.3|461.2|465.3|461.2|465.17|461.07|4
1635804650000|2021-11-01 22:10:50|465.22|461.12|465.15|461.05|465.25|461.15|465.15|461.05|8
1635804660000|2021-11-01 22:11:00|465.16|461.06|465.08|460.98|465.16|461.06|465.08|460.98|8
1635804670000|2021-11-01 22:11:10|465.12|461.02|465.22|461.12|465.22|461.12|465.08|460.98|8
1635804680000|2021-11-01 22:11:20|465.31|461.21|465.3|461.2|465.35|461.25|465.28|461.18|6
1635804690000|2021-11-01 22:11:30|465.32|461.22|465.3|461.2|465.33|461.23|465.3|461.2|4
1635804700000|2021-11-01 22:11:40|465.21|461.11|465.4|461.3|465.4|461.3|465.21|461.11|4
1635804710000|2021-11-01 22:11:50|465.36|461.26|465.48|461.38|465.49|461.39|465.36|461.26|15
1635804720000|2021-11-01 22:12:00|465.46|461.36|465.47|461.37|465.47|461.37|465.46|461.36|2
1635804730000|2021-11-01 22:12:10|465.46|461.36|465.5|461.4|465.6|461.5|465.46|461.36|6
1635804740000|2021-11-01 22:12:20|465.6|461.5|466.06|461.96|466.06|461.96|465.6|461.5|15
1635804750000|2021-11-01 22:12:30|466.08|461.98|466.03|461.93|466.09|461.99|466|461.9|15
1635804760000|2021-11-01 22:12:40|466.01|461.91|465.86|461.76|466.01|461.91|465.83|461.73|21
1635804770000|2021-11-01 22:12:50|465.94|461.84|465.9|461.8|465.94|461.84|465.89|461.79|4
1635804780000|2021-11-01 22:13:00|465.88|461.78|465.9|461.8|465.91|461.81|465.83|461.73|11
1635804790000|2021-11-01 22:13:10|465.99|461.89|465.9|461.8|465.99|461.89|465.84|461.74|7
1635804800000|2021-11-01 22:13:20|465.92|461.82|465.78|461.68|465.98|461.88|465.78|461.68|10
1635804810000|2021-11-01 22:13:30|465.76|461.66|465.62|461.52|465.78|461.68|465.61|461.51|18
1635804820000|2021-11-01 22:13:40|465.6|461.5|465.61|461.51|465.64|461.54|465.59|461.49|7
1635804830000|2021-11-01 22:13:50|465.62|461.52|465.62|461.52|465.62|461.52|465.61|461.51|3
1635804840000|2021-11-01 22:14:00|465.63|461.53|465.43|461.33|465.63|461.53|465.43|461.33|16
1635804850000|2021-11-01 22:14:10|465.45|461.35|465.24|461.14|465.46|461.36|465.24|461.14|20
1635804860000|2021-11-01 22:14:20|465.27|461.17|465.2|461.1|465.27|461.17|465.2|461.1|3
1635804870000|2021-11-01 22:14:30|465.26|461.16|465.26|461.16|465.27|461.17|465.25|461.15|8
1635804880000|2021-11-01 22:14:40|465.3|461.2|465.44|461.34|465.44|461.34|465.27|461.17|19
1635804890000|2021-11-01 22:14:50|465.46|461.36|465.46|461.36|465.52|461.42|465.45|461.35|11
1635804900000|2021-11-01 22:15:00|465.45|461.35|465.49|461.39|465.49|461.39|465.41|461.31|12
1635804910000|2021-11-01 22:15:10|465.52|461.42|465.6|461.5|465.62|461.52|465.52|461.42|21
1635804920000|2021-11-01 22:15:20|465.62|461.52|465.69|461.59|465.71|461.61|465.62|461.52|6
1635804930000|2021-11-01 22:15:30|465.68|461.58|465.68|461.58|465.68|461.58|465.68|461.58|1
1635804940000|2021-11-01 22:15:40|465.67|461.57|465.67|461.57|465.68|461.58|465.65|461.55|4
1635804950000|2021-11-01 22:15:50|465.66|461.56|465.68|461.58|465.68|461.58|465.65|461.55|3
1635804960000|2021-11-01 22:16:00|465.69|461.59|465.71|461.61|465.71|461.61|465.67|461.57|8
1635804970000|2021-11-01 22:16:10|465.69|461.59|465.73|461.63|465.73|461.63|465.69|461.59|5
1635804980000|2021-11-01 22:16:20|465.72|461.62|465.91|461.81|465.91|461.81|465.72|461.62|18
1635804990000|2021-11-01 22:16:30|465.89|461.79|465.86|461.76|465.91|461.81|465.86|461.76|3
1635805000000|2021-11-01 22:16:40|465.91|461.81|465.91|461.81|465.91|461.81|465.91|461.81|1
1635805010000|2021-11-01 22:16:50|465.86|461.76|465.87|461.77|465.87|461.77|465.85|461.75|5
1635805020000|2021-11-01 22:17:00|465.88|461.78|465.9|461.8|465.9|461.8|465.87|461.77|5
1635805030000|2021-11-01 22:17:10|465.87|461.77|465.87|461.77|465.87|461.77|465.87|461.77|1
1635805040000|2021-11-01 22:17:20|465.86|461.76|465.87|461.77|465.87|461.77|465.86|461.76|2
1635805050000|2021-11-01 22:17:30|465.93|461.83|465.75|461.65|465.94|461.84|465.75|461.65|14
1635805060000|2021-11-01 22:17:40|465.74|461.64|465.56|461.46|465.75|461.65|465.5|461.4|14
1635805070000|2021-11-01 22:17:50|465.6|461.5|465.65|461.55|465.71|461.61|465.6|461.5|9
1635805080000|2021-11-01 22:18:00|465.63|461.53|465.63|461.53|465.65|461.55|465.6|461.5|8
1635805090000|2021-11-01 22:18:10|465.6|461.5|465.64|461.54|465.7|461.6|465.58|461.48|12
1635805100000|2021-11-01 22:18:20|465.6|461.5|465.61|461.51|465.77|461.67|465.56|461.46|10
1635805110000|2021-11-01 22:18:30|465.59|461.49|465.58|461.48|465.64|461.54|465.56|461.46|9
1635805120000|2021-11-01 22:18:40|465.62|461.52|465.73|461.63|465.74|461.64|465.61|461.51|9
1635805130000|2021-11-01 22:18:50|465.74|461.64|466.05|461.95|466.07|461.97|465.74|461.64|19
1635805140000|2021-11-01 22:19:00|466.07|461.97|466.09|461.99|466.09|461.99|466.04|461.94|6
1635805150000|2021-11-01 22:19:10|466.07|461.97|465.87|461.77|466.07|461.97|465.87|461.77|12
1635805160000|2021-11-01 22:19:20|465.86|461.76|465.83|461.73|465.9|461.8|465.83|461.73|13
1635805170000|2021-11-01 22:19:30|465.85|461.75|465.88|461.78|465.88|461.78|465.83|461.73|8
1635805180000|2021-11-01 22:19:40|465.86|461.76|466.06|461.96|466.12|462.02|465.82|461.72|15
1635805190000|2021-11-01 22:19:50|466.1|462|465.95|461.85|466.1|462|465.92|461.82|17
1635805200000|2021-11-01 22:20:00|465.97|461.87|465.83|461.73|465.99|461.89|465.83|461.73|12
1635805210000|2021-11-01 22:20:10|465.79|461.69|465.91|461.81|465.92|461.82|465.79|461.69|15
1635805220000|2021-11-01 22:20:20|465.92|461.82|465.91|461.81|465.93|461.83|465.88|461.78|8
1635805230000|2021-11-01 22:20:30|465.92|461.82|465.87|461.77|465.92|461.82|465.87|461.77|3
1635805240000|2021-11-01 22:20:40|465.84|461.74|465.89|461.79|465.9|461.8|465.82|461.72|5
1635805250000|2021-11-01 22:20:50|465.9|461.8|465.83|461.73|465.91|461.81|465.83|461.73|4
1635805260000|2021-11-01 22:21:00|465.89|461.79|465.9|461.8|465.92|461.82|465.89|461.79|7
1635805270000|2021-11-01 22:21:10|465.88|461.78|466.03|461.93|466.07|461.97|465.88|461.78|9
1635805280000|2021-11-01 22:21:20|466.09|461.99|466.11|462.01|466.13|462.03|466.09|461.99|8
1635805290000|2021-11-01 22:21:30|466.13|462.03|466.12|462.02|466.15|462.05|466.12|462.02|6
1635805310000|2021-11-01 22:21:50|466.15|462.05|466.17|462.07|466.17|462.07|466.15|462.05|3
1635805320000|2021-11-01 22:22:00|466.22|462.12|466.25|462.15|466.29|462.19|466.2|462.1|15
1635805330000|2021-11-01 22:22:10|466.26|462.16|466.22|462.12|466.3|462.2|466.21|462.11|9
1635805340000|2021-11-01 22:22:20|466.25|462.15|466.29|462.19|466.31|462.21|466.22|462.12|14
1635805350000|2021-11-01 22:22:30|466.3|462.2|466.41|462.31|466.45|462.35|466.3|462.2|9
1635805360000|2021-11-01 22:22:40|466.45|462.35|466.34|462.24|466.45|462.35|466.33|462.23|9
1635805370000|2021-11-01 22:22:50|466.29|462.19|466.37|462.27|466.4|462.3|466.29|462.19|9
1635805380000|2021-11-01 22:23:00|466.33|462.23|466.4|462.3|466.41|462.31|466.32|462.22|11
1635805390000|2021-11-01 22:23:10|466.41|462.31|466.33|462.23|466.41|462.31|466.31|462.21|13
1635805400000|2021-11-01 22:23:20|466.34|462.24|466.36|462.26|466.39|462.29|466.34|462.24|7
1635805410000|2021-11-01 22:23:30|466.37|462.27|466.37|462.27|466.37|462.27|466.37|462.27|1
1635805420000|2021-11-01 22:23:40|466.36|462.26|466.28|462.18|466.37|462.27|466.27|462.17|8
1635805430000|2021-11-01 22:23:50|466.27|462.17|466.44|462.34|466.45|462.35|466.27|462.17|19
1635805440000|2021-11-01 22:24:00|466.41|462.31|466.4|462.3|466.41|462.31|466.34|462.24|12
1635805450000|2021-11-01 22:24:10|466.41|462.31|466.36|462.26|466.42|462.32|466.36|462.26|7
1635805460000|2021-11-01 22:24:20|466.35|462.25|466.42|462.32|466.42|462.32|466.35|462.25|2
1635805470000|2021-11-01 22:24:30|466.45|462.35|466.45|462.35|466.45|462.35|466.45|462.35|1
1635805480000|2021-11-01 22:24:40|466.43|462.33|466.45|462.35|466.51|462.41|466.35|462.25|10
1635805490000|2021-11-01 22:24:50|466.35|462.25|466.45|462.35|466.45|462.35|466.35|462.25|11
1635805500000|2021-11-01 22:25:00|466.44|462.34|466.3|462.2|466.52|462.42|466.3|462.2|11
1635805510000|2021-11-01 22:25:10|466.37|462.27|466.35|462.25|466.37|462.27|466.3|462.2|6
1635805520000|2021-11-01 22:25:20|466.34|462.24|466.37|462.27|466.37|462.27|466.34|462.24|5
1635805530000|2021-11-01 22:25:30|466.39|462.29|466.36|462.26|466.46|462.36|466.36|462.26|5
1635805540000|2021-11-01 22:25:40|466.32|462.22|466.3|462.2|466.32|462.22|466.3|462.2|2
1635805550000|2021-11-01 22:25:50|466.32|462.22|466.29|462.19|466.32|462.22|466.29|462.19|4
1635805560000|2021-11-01 22:26:00|466.32|462.22|466.27|462.17|466.32|462.22|466.24|462.14|11
1635805570000|2021-11-01 22:26:10|466.25|462.15|466.24|462.14|466.26|462.16|466.2|462.1|9
1635805580000|2021-11-01 22:26:20|466.22|462.12|466.24|462.14|466.32|462.22|466.2|462.1|7
1635805600000|2021-11-01 22:26:40|466.2|462.1|466.3|462.2|466.34|462.24|466.2|462.1|6
1635805610000|2021-11-01 22:26:50|466.33|462.23|466.33|462.23|466.33|462.23|466.33|462.23|1
1635805620000|2021-11-01 22:27:00|466.32|462.22|466.33|462.23|466.33|462.23|466.32|462.22|2
1635805630000|2021-11-01 22:27:10|466.39|462.29|466.34|462.24|466.43|462.33|466.34|462.24|15
1635805640000|2021-11-01 22:27:20|466.3|462.2|466.3|462.2|466.34|462.24|466.3|462.2|6
1635805660000|2021-11-01 22:27:40|466.29|462.19|466.26|462.16|466.32|462.22|466.26|462.16|14
1635805670000|2021-11-01 22:27:50|466.35|462.25|466.41|462.31|466.62|462.52|466.35|462.25|17
1635805680000|2021-11-01 22:28:00|466.4|462.3|466.44|462.34|466.44|462.34|466.39|462.29|4
1635805690000|2021-11-01 22:28:10|466.39|462.29|466.34|462.24|466.44|462.34|466.34|462.24|5
1635805700000|2021-11-01 22:28:20|466.43|462.33|466.55|462.45|466.55|462.45|466.43|462.33|10
1635805710000|2021-11-01 22:28:30|466.51|462.41|466.66|462.56|466.66|462.56|466.51|462.41|9
1635805720000|2021-11-01 22:28:40|466.65|462.55|466.69|462.59|466.69|462.59|466.65|462.55|6
1635805730000|2021-11-01 22:28:50|466.82|462.72|466.82|462.72|466.88|462.78|466.8|462.7|4
1635805750000|2021-11-01 22:29:10|466.81|462.71|466.8|462.7|466.81|462.71|466.8|462.7|2
1635805760000|2021-11-01 22:29:20|466.81|462.71|466.75|462.65|466.81|462.71|466.71|462.61|6
1635805770000|2021-11-01 22:29:30|466.71|462.61|466.72|462.62|466.79|462.69|466.71|462.61|11
1635805780000|2021-11-01 22:29:40|466.75|462.65|466.71|462.61|466.75|462.65|466.69|462.59|4
1635805790000|2021-11-01 22:29:50|466.69|462.59|466.76|462.66|466.77|462.67|466.61|462.51|12
1635805800000|2021-11-01 22:30:00|466.75|462.65|466.64|462.54|466.75|462.65|466.62|462.52|15
1635805810000|2021-11-01 22:30:10|466.63|462.53|466.37|462.27|466.63|462.53|466.35|462.25|16
1635805820000|2021-11-01 22:30:20|466.32|462.22|466.42|462.32|466.43|462.33|466.32|462.22|13
1635805830000|2021-11-01 22:30:30|466.39|462.29|466.38|462.28|466.53|462.43|466.38|462.28|13
1635805840000|2021-11-01 22:30:40|466.36|462.26|466.4|462.3|466.4|462.3|466.35|462.25|5
1635805850000|2021-11-01 22:30:50|466.41|462.31|466.5|462.4|466.52|462.42|466.41|462.31|9
1635805860000|2021-11-01 22:31:00|466.54|462.44|466.53|462.43|466.55|462.45|466.5|462.4|9
1635805870000|2021-11-01 22:31:10|466.6|462.5|466.6|462.5|466.65|462.55|466.6|462.5|6
1635805880000|2021-11-01 22:31:20|466.62|462.52|466.62|462.52|466.62|462.52|466.62|462.52|1
1635805890000|2021-11-01 22:31:30|466.6|462.5|466.63|462.53|466.63|462.53|466.59|462.49|14
1635805900000|2021-11-01 22:31:40|466.61|462.51|466.63|462.53|466.64|462.54|466.61|462.51|13
1635805910000|2021-11-01 22:31:50|466.71|462.61|466.73|462.63|466.73|462.63|466.6|462.5|7
1635805920000|2021-11-01 22:32:00|466.72|462.62|466.71|462.61|466.72|462.62|466.7|462.6|5
1635805930000|2021-11-01 22:32:10|466.72|462.62|467|462.9|467|462.9|466.72|462.62|10
1635805940000|2021-11-01 22:32:20|467.03|462.93|467.06|462.96|467.13|463.03|467.03|462.93|10
1635805950000|2021-11-01 22:32:30|467.03|462.93|467.17|463.07|467.17|463.07|467.03|462.93|5
1635805960000|2021-11-01 22:32:40|467.14|463.04|467.2|463.1|467.2|463.1|467.14|463.04|5
1635805970000|2021-11-01 22:32:50|467.23|463.13|467.18|463.08|467.24|463.14|467.18|463.08|4
1635805980000|2021-11-01 22:33:00|467.09|462.99|467.21|463.11|467.21|463.11|467.09|462.99|5
1635805990000|2021-11-01 22:33:10|467.2|463.1|467.21|463.11|467.21|463.11|467.19|463.09|5
1635806000000|2021-11-01 22:33:20|467.2|463.1|467.21|463.11|467.29|463.19|467.2|463.1|6
1635806010000|2021-11-01 22:33:30|467.19|463.09|467.29|463.19|467.32|463.22|467.19|463.09|9
1635806020000|2021-11-01 22:33:40|467.26|463.16|467.3|463.2|467.3|463.2|467.19|463.09|4
1635806030000|2021-11-01 22:33:50|467.28|463.18|467.47|463.37|467.5|463.4|467.27|463.17|12
1635806040000|2021-11-01 22:34:00|467.5|463.4|467.58|463.48|467.58|463.48|467.5|463.4|5
1635806050000|2021-11-01 22:34:10|467.59|463.49|467.52|463.42|467.6|463.5|467.45|463.35|8
1635806060000|2021-11-01 22:34:20|467.49|463.39|467.51|463.41|467.51|463.41|467.48|463.38|10
1635806070000|2021-11-01 22:34:30|467.5|463.4|467.48|463.38|467.6|463.5|467.48|463.38|5
1635806080000|2021-11-01 22:34:40|467.6|463.5|467.62|463.52|467.62|463.52|467.6|463.5|3
1635806090000|2021-11-01 22:34:50|467.61|463.51|467.61|463.51|467.61|463.51|467.61|463.51|1
1635806110000|2021-11-01 22:35:10|467.64|463.54|467.68|463.58|467.69|463.59|467.64|463.54|5
1635806120000|2021-11-01 22:35:20|467.69|463.59|467.69|463.59|467.69|463.59|467.69|463.59|1
1635806130000|2021-11-01 22:35:30|467.71|463.61|467.8|463.7|467.8|463.7|467.71|463.61|6
1635806140000|2021-11-01 22:35:40|467.82|463.72|467.82|463.72|467.85|463.75|467.7|463.6|13
1635806150000|2021-11-01 22:35:50|467.84|463.74|467.74|463.64|467.84|463.74|467.72|463.62|8
1635806160000|2021-11-01 22:36:00|467.7|463.6|467.74|463.64|467.74|463.64|467.7|463.6|5
1635806170000|2021-11-01 22:36:10|467.72|463.62|467.81|463.71|467.81|463.71|467.71|463.61|6
1635806180000|2021-11-01 22:36:20|467.83|463.73|467.86|463.76|467.86|463.76|467.8|463.7|7
1635806190000|2021-11-01 22:36:30|467.9|463.8|467.86|463.76|467.93|463.83|467.86|463.76|5
1635806200000|2021-11-01 22:36:40|467.79|463.69|467.63|463.53|467.82|463.72|467.63|463.53|18
1635806210000|2021-11-01 22:36:50|467.65|463.55|467.82|463.72|467.82|463.72|467.63|463.53|19
1635806220000|2021-11-01 22:37:00|467.87|463.77|467.84|463.74|467.87|463.77|467.71|463.61|18
1635806230000|2021-11-01 22:37:10|467.81|463.71|467.84|463.74|467.85|463.75|467.81|463.71|6
1635806240000|2021-11-01 22:37:20|467.89|463.79|467.78|463.68|467.9|463.8|467.78|463.68|16
1635806250000|2021-11-01 22:37:30|467.81|463.71|467.9|463.8|467.91|463.81|467.81|463.71|7
1635806260000|2021-11-01 22:37:40|467.88|463.78|467.75|463.65|467.91|463.81|467.75|463.65|16
1635806270000|2021-11-01 22:37:50|467.82|463.72|467.83|463.73|467.89|463.79|467.71|463.61|15
1635806280000|2021-11-01 22:38:00|467.72|463.62|467.9|463.8|467.9|463.8|467.71|463.61|12
1635806290000|2021-11-01 22:38:10|467.83|463.73|467.9|463.8|467.9|463.8|467.83|463.73|2
1635806300000|2021-11-01 22:38:20|467.83|463.73|467.85|463.75|467.85|463.75|467.81|463.71|3
1635806310000|2021-11-01 22:38:30|467.9|463.8|467.89|463.79|467.91|463.81|467.84|463.74|10
1635806320000|2021-11-01 22:38:40|467.9|463.8|467.83|463.73|467.9|463.8|467.78|463.68|8
1635806330000|2021-11-01 22:38:50|467.9|463.8|467.7|463.6|467.9|463.8|467.7|463.6|18
1635806340000|2021-11-01 22:39:00|467.73|463.63|467.7|463.6|467.85|463.75|467.69|463.59|14
1635806350000|2021-11-01 22:39:10|467.78|463.68|467.77|463.67|467.84|463.74|467.77|463.67|5
1635806360000|2021-11-01 22:39:20|467.76|463.66|467.83|463.73|467.9|463.8|467.73|463.63|9
1635806370000|2021-11-01 22:39:30|467.84|463.74|467.78|463.68|467.84|463.74|467.77|463.67|4
1635806380000|2021-11-01 22:39:40|467.84|463.74|467.76|463.66|467.85|463.75|467.76|463.66|13
1635806390000|2021-11-01 22:39:50|467.73|463.63|467.76|463.66|467.83|463.73|467.73|463.63|14
1635806400000|2021-11-01 22:40:00|467.77|463.67|467.88|463.78|467.88|463.78|467.77|463.67|11
1635806410000|2021-11-01 22:40:10|467.87|463.77|467.89|463.79|467.89|463.79|467.86|463.76|5
1635806420000|2021-11-01 22:40:20|467.88|463.78|467.82|463.72|467.88|463.78|467.81|463.71|8
1635806430000|2021-11-01 22:40:30|467.83|463.73|467.88|463.78|467.88|463.78|467.82|463.72|4
1635806440000|2021-11-01 22:40:40|467.8|463.7|467.78|463.68|467.85|463.75|467.76|463.66|17
1635806450000|2021-11-01 22:40:50|467.81|463.71|467.82|463.72|467.82|463.72|467.76|463.66|15
1635806460000|2021-11-01 22:41:00|467.8|463.7|467.85|463.75|467.9|463.8|467.76|463.66|11
1635806470000|2021-11-01 22:41:10|467.86|463.76|467.83|463.73|467.91|463.81|467.81|463.71|9
1635806480000|2021-11-01 22:41:20|467.86|463.76|467.86|463.76|467.86|463.76|467.83|463.73|4
1635806490000|2021-11-01 22:41:30|467.83|463.73|467.86|463.76|467.9|463.8|467.83|463.73|7
1635806500000|2021-11-01 22:41:40|467.97|463.87|467.95|463.85|467.97|463.87|467.89|463.79|11
1635806510000|2021-11-01 22:41:50|467.94|463.84|467.94|463.84|467.97|463.87|467.94|463.84|5
1635806520000|2021-11-01 22:42:00|467.91|463.81|467.91|463.81|467.98|463.88|467.89|463.79|8
1635806530000|2021-11-01 22:42:10|467.92|463.82|467.91|463.81|467.97|463.87|467.91|463.81|3
1635806540000|2021-11-01 22:42:20|467.9|463.8|467.91|463.81|467.91|463.81|467.9|463.8|2
1635806550000|2021-11-01 22:42:30|467.9|463.8|467.88|463.78|467.91|463.81|467.84|463.74|10
1635806560000|2021-11-01 22:42:40|467.9|463.8|467.91|463.81|467.96|463.86|467.9|463.8|6
1635806570000|2021-11-01 22:42:50|467.92|463.82|467.94|463.84|467.97|463.87|467.92|463.82|4
1635806580000|2021-11-01 22:43:00|467.97|463.87|467.98|463.88|467.99|463.89|467.95|463.85|5
1635806590000|2021-11-01 22:43:10|467.99|463.89|467.91|463.81|467.99|463.89|467.91|463.81|4
1635806600000|2021-11-01 22:43:20|467.99|463.89|467.97|463.87|467.99|463.89|467.91|463.81|13
1635806610000|2021-11-01 22:43:30|467.98|463.88|467.99|463.89|467.99|463.89|467.92|463.82|5
1635806620000|2021-11-01 22:43:40|467.96|463.86|468|463.9|468|463.9|467.92|463.82|8
1635806630000|2021-11-01 22:43:50|468.01|463.91|467.99|463.89|468.01|463.91|467.99|463.89|5
1635806640000|2021-11-01 22:44:00|467.98|463.88|467.98|463.88|467.98|463.88|467.98|463.88|1
1635806650000|2021-11-01 22:44:10|467.97|463.87|468.33|464.23|468.33|464.23|467.97|463.87|11
1635806660000|2021-11-01 22:44:20|468.32|464.22|468.33|464.23|468.35|464.25|468.32|464.22|6
1635806680000|2021-11-01 22:44:40|468.35|464.25|468.39|464.29|468.4|464.3|468.35|464.25|4
1635806690000|2021-11-01 22:44:50|468.38|464.28|468.46|464.36|468.46|464.36|468.34|464.24|12
1635806700000|2021-11-01 22:45:00|468.48|464.38|468.52|464.42|468.64|464.54|468.48|464.38|13
1635806710000|2021-11-01 22:45:10|468.6|464.5|468.47|464.37|468.68|464.58|468.47|464.37|15
1635806720000|2021-11-01 22:45:20|468.42|464.32|468.24|464.14|468.56|464.46|468.22|464.12|26
1635806730000|2021-11-01 22:45:30|468.26|464.16|468.09|463.99|468.29|464.19|468.09|463.99|20
1635806740000|2021-11-01 22:45:40|468.05|463.95|468.1|464|468.22|464.12|468.05|463.95|10
1635806750000|2021-11-01 22:45:50|468.09|463.99|468.05|463.95|468.15|464.05|467.99|463.89|21
1635806760000|2021-11-01 22:46:00|468.12|464.02|468.04|463.94|468.14|464.04|467.98|463.88|16
1635806770000|2021-11-01 22:46:10|468.05|463.95|468|463.9|468.08|463.98|468|463.9|13
1635806780000|2021-11-01 22:46:20|468.02|463.92|468.06|463.96|468.1|464|468.02|463.92|11
1635806790000|2021-11-01 22:46:30|468.07|463.97|468.09|463.99|468.21|464.11|468.01|463.91|11
1635806800000|2021-11-01 22:46:40|468.2|464.1|468.08|463.98|468.21|464.11|468.08|463.98|6
1635806810000|2021-11-01 22:46:50|468.2|464.1|468.02|463.92|468.2|464.1|468.02|463.92|5
1635806820000|2021-11-01 22:47:00|468.04|463.94|468|463.9|468.12|464.02|468|463.9|9
1635806830000|2021-11-01 22:47:10|467.99|463.89|467.93|463.83|467.99|463.89|467.93|463.83|5
1635806840000|2021-11-01 22:47:20|467.92|463.82|467.96|463.86|467.98|463.88|467.88|463.78|11
1635806850000|2021-11-01 22:47:30|467.95|463.85|467.89|463.79|467.97|463.87|467.88|463.78|8
1635806860000|2021-11-01 22:47:40|467.88|463.78|467.89|463.79|467.89|463.79|467.88|463.78|4
1635806870000|2021-11-01 22:47:50|467.9|463.8|467.86|463.76|467.92|463.82|467.86|463.76|8
1635806880000|2021-11-01 22:48:00|467.85|463.75|467.86|463.76|467.87|463.77|467.85|463.75|4
1635806890000|2021-11-01 22:48:10|467.78|463.68|467.76|463.66|467.78|463.68|467.75|463.65|6
1635806900000|2021-11-01 22:48:20|467.82|463.72|467.72|463.62|467.82|463.72|467.72|463.62|11
1635806910000|2021-11-01 22:48:30|467.8|463.7|467.81|463.71|467.83|463.73|467.71|463.61|10
1635806920000|2021-11-01 22:48:40|467.88|463.78|467.94|463.84|467.94|463.84|467.8|463.7|11
1635806930000|2021-11-01 22:48:50|467.95|463.85|467.89|463.79|467.95|463.85|467.87|463.77|5
1635806940000|2021-11-01 22:49:00|467.8|463.7|467.96|463.86|467.97|463.87|467.8|463.7|17
1635806950000|2021-11-01 22:49:10|467.97|463.87|468|463.9|468|463.9|467.96|463.86|4
1635806960000|2021-11-01 22:49:20|468.01|463.91|467.99|463.89|468.03|463.93|467.98|463.88|6
1635806970000|2021-11-01 22:49:30|467.94|463.84|467.91|463.81|468.06|463.96|467.91|463.81|9
1635806980000|2021-11-01 22:49:40|467.92|463.82|467.94|463.84|467.99|463.89|467.9|463.8|15
1635806990000|2021-11-01 22:49:50|467.95|463.85|467.92|463.82|467.96|463.86|467.92|463.82|4
1635807000000|2021-11-01 22:50:00|467.87|463.77|467.89|463.79|467.89|463.79|467.87|463.77|3
1635807010000|2021-11-01 22:50:10|467.88|463.78|467.85|463.75|468.04|463.94|467.85|463.75|12
1635807020000|2021-11-01 22:50:20|467.93|463.83|467.96|463.86|468.03|463.93|467.86|463.76|14
1635807030000|2021-11-01 22:50:30|467.98|463.88|468.12|464.02|468.12|464.02|467.95|463.85|17
1635807040000|2021-11-01 22:50:40|468.11|464.01|468.11|464.01|468.12|464.02|468.02|463.92|6
1635807050000|2021-11-01 22:50:50|468.1|464|468.11|464.01|468.12|464.02|467.97|463.87|9
1635807060000|2021-11-01 22:51:00|467.95|463.85|468.01|463.91|468.12|464.02|467.95|463.85|9
1635807070000|2021-11-01 22:51:10|468.02|463.92|468.3|464.2|468.31|464.21|468.02|463.92|16
1635807080000|2021-11-01 22:51:20|468.17|464.07|468.17|464.07|468.18|464.08|468.17|464.07|3
1635807090000|2021-11-01 22:51:30|468.18|464.08|468.18|464.08|468.18|464.08|468.15|464.05|12
1635807100000|2021-11-01 22:51:40|468.17|464.07|468.16|464.06|468.17|464.07|468.16|464.06|2
1635807110000|2021-11-01 22:51:50|468.15|464.05|468.24|464.14|468.36|464.26|468.15|464.05|7
1635807120000|2021-11-01 22:52:00|468.23|464.13|468.25|464.15|468.41|464.31|468.23|464.13|8
1635807130000|2021-11-01 22:52:10|468.28|464.18|468.26|464.16|468.28|464.18|468.25|464.15|6
1635807140000|2021-11-01 22:52:20|468.4|464.3|468.27|464.17|468.4|464.3|468.27|464.17|4
1635807150000|2021-11-01 22:52:30|468.13|464.03|468.02|463.92|468.16|464.06|468|463.9|11
1635807160000|2021-11-01 22:52:40|468.03|463.93|468.09|463.99|468.1|464|468.03|463.93|6
1635807170000|2021-11-01 22:52:50|467.9|463.8|467.9|463.8|467.9|463.8|467.9|463.8|1
1635807180000|2021-11-01 22:53:00|467.78|463.68|467.78|463.68|467.78|463.68|467.78|463.68|1
1635807190000|2021-11-01 22:53:10|467.77|463.67|467.8|463.7|467.97|463.87|467.77|463.67|14
1635807200000|2021-11-01 22:53:20|467.82|463.72|467.85|463.75|467.87|463.77|467.79|463.69|12
1635807210000|2021-11-01 22:53:30|467.86|463.76|467.83|463.73|467.86|463.76|467.7|463.6|15
1635807220000|2021-11-01 22:53:40|467.82|463.72|467.88|463.78|467.99|463.89|467.82|463.72|26
1635807230000|2021-11-01 22:53:50|467.87|463.77|467.83|463.73|467.93|463.83|467.8|463.7|10
1635807240000|2021-11-01 22:54:00|467.84|463.74|467.77|463.67|467.97|463.87|467.77|463.67|7
1635807250000|2021-11-01 22:54:10|467.79|463.69|467.86|463.76|467.87|463.77|467.79|463.69|19
1635807260000|2021-11-01 22:54:20|467.85|463.75|467.88|463.78|467.88|463.78|467.85|463.75|4
1635807270000|2021-11-01 22:54:30|467.89|463.79|467.89|463.79|467.89|463.79|467.88|463.78|7
1635807280000|2021-11-01 22:54:40|467.88|463.78|467.88|463.78|467.89|463.79|467.88|463.78|3
1635807290000|2021-11-01 22:54:50|467.86|463.76|467.85|463.75|467.86|463.76|467.82|463.72|11
1635807300000|2021-11-01 22:55:00|467.86|463.76|467.84|463.74|467.98|463.88|467.84|463.74|11
1635807310000|2021-11-01 22:55:10|467.85|463.75|467.94|463.84|467.94|463.84|467.84|463.74|9
1635807320000|2021-11-01 22:55:20|467.93|463.83|467.92|463.82|467.93|463.83|467.9|463.8|4
1635807330000|2021-11-01 22:55:30|467.91|463.81|467.88|463.78|467.91|463.81|467.88|463.78|7
1635807340000|2021-11-01 22:55:40|467.91|463.81|467.91|463.81|467.92|463.82|467.87|463.77|8
1635807350000|2021-11-01 22:55:50|467.88|463.78|467.89|463.79|467.92|463.82|467.88|463.78|4
1635807360000|2021-11-01 22:56:00|467.88|463.78|467.77|463.67|467.9|463.8|467.68|463.58|23
1635807370000|2021-11-01 22:56:10|467.76|463.66|467.86|463.76|467.89|463.79|467.75|463.65|8
1635807380000|2021-11-01 22:56:20|467.83|463.73|467.85|463.75|467.85|463.75|467.83|463.73|2
1635807390000|2021-11-01 22:56:30|467.86|463.76|467.81|463.71|467.92|463.82|467.81|463.71|7
1635807400000|2021-11-01 22:56:40|467.82|463.72|467.81|463.71|467.82|463.72|467.8|463.7|5
1635807410000|2021-11-01 22:56:50|467.8|463.7|467.8|463.7|467.82|463.72|467.8|463.7|5
1635807420000|2021-11-01 22:57:00|467.89|463.79|467.82|463.72|467.89|463.79|467.82|463.72|5
1635807430000|2021-11-01 22:57:10|467.84|463.74|467.87|463.77|467.88|463.78|467.84|463.74|5
1635807440000|2021-11-01 22:57:20|467.8|463.7|467.95|463.85|467.96|463.86|467.79|463.69|11
1635807450000|2021-11-01 22:57:30|467.93|463.83|467.91|463.81|467.95|463.85|467.83|463.73|14
1635807460000|2021-11-01 22:57:40|467.75|463.65|467.83|463.73|467.86|463.76|467.72|463.62|18
1635807470000|2021-11-01 22:57:50|467.71|463.61|467.7|463.6|467.71|463.61|467.67|463.57|4
1635807480000|2021-11-01 22:58:00|467.67|463.57|467.68|463.58|467.68|463.58|467.67|463.57|4
1635807490000|2021-11-01 22:58:10|467.67|463.57|467.73|463.63|467.83|463.73|467.67|463.57|16
1635807500000|2021-11-01 22:58:20|467.7|463.6|467.65|463.55|467.73|463.63|467.65|463.55|7
1635807510000|2021-11-01 22:58:30|467.63|463.53|467.54|463.44|467.66|463.56|467.54|463.44|15
1635807520000|2021-11-01 22:58:40|467.5|463.4|467.55|463.45|467.57|463.47|467.49|463.39|11
1635807530000|2021-11-01 22:58:50|467.51|463.41|467.7|463.6|467.7|463.6|467.48|463.38|7
1635807540000|2021-11-01 22:59:00|467.64|463.54|467.75|463.65|467.77|463.67|467.6|463.5|12
1635807550000|2021-11-01 22:59:10|467.76|463.66|468.08|463.98|468.16|464.06|467.76|463.66|10
1635807560000|2021-11-01 22:59:20|468.11|464.01|468.2|464.1|468.2|464.1|468.09|463.99|10
1635807570000|2021-11-01 22:59:30|468.18|464.08|468.29|464.19|468.38|464.28|468.18|464.08|12
1635807580000|2021-11-01 22:59:40|468.3|464.2|468.44|464.34|468.44|464.34|468.14|464.04|18
1635807590000|2021-11-01 22:59:50|468.33|464.23|468.6|464.5|468.6|464.5|468.31|464.21|22
1635807600000|2021-11-01 23:00:00|468.51|464.41|468.51|464.41|468.61|464.51|468.45|464.35|12
1635807610000|2021-11-01 23:00:10|468.55|464.45|468.4|464.3|468.6|464.5|468.39|464.29|10
1635807620000|2021-11-01 23:00:20|468.41|464.31|468.8|464.7|468.88|464.78|468.41|464.31|15
1635807630000|2021-11-01 23:00:30|468.82|464.72|468.89|464.79|468.97|464.87|468.73|464.63|18
1635807640000|2021-11-01 23:00:40|468.87|464.77|468.9|464.8|468.9|464.8|468.81|464.71|14
1635807650000|2021-11-01 23:00:50|468.91|464.81|468.9|464.8|468.91|464.81|468.86|464.76|13
1635807660000|2021-11-01 23:01:00|468.88|464.78|469.01|464.91|469.08|464.98|468.88|464.78|12
1635807670000|2021-11-01 23:01:10|469.04|464.94|469.12|465.02|469.12|465.02|469.04|464.94|9
1635807680000|2021-11-01 23:01:20|469.13|465.03|469.31|465.21|469.33|465.23|469.1|465|18
1635807690000|2021-11-01 23:01:30|469.33|465.23|469.2|465.1|469.34|465.24|469.19|465.09|25
1635807700000|2021-11-01 23:01:40|469.17|465.07|468.66|464.56|469.2|465.1|468.66|464.56|23
1635807710000|2021-11-01 23:01:50|468.65|464.55|468.34|464.24|468.65|464.55|468.34|464.24|19
1635807720000|2021-11-01 23:02:00|468.4|464.3|468.3|464.2|468.4|464.3|468.25|464.15|13
1635807730000|2021-11-01 23:02:10|468.29|464.19|468.22|464.12|468.31|464.21|468.22|464.12|21
1635807740000|2021-11-01 23:02:20|468.27|464.17|468.24|464.14|468.28|464.18|468.21|464.11|12
1635807750000|2021-11-01 23:02:30|468.27|464.17|468.14|464.04|468.31|464.21|468.14|464.04|7
1635807760000|2021-11-01 23:02:40|468.12|464.02|468.12|464.02|468.17|464.07|467.88|463.78|21
1635807770000|2021-11-01 23:02:50|467.83|463.73|467.94|463.84|467.99|463.89|467.77|463.67|24
1635807780000|2021-11-01 23:03:00|468.03|463.93|468.04|463.94|468.12|464.02|468|463.9|20
1635807790000|2021-11-01 23:03:10|468.12|464.02|468.21|464.11|468.24|464.14|468.12|464.02|9
1635807800000|2021-11-01 23:03:20|468.27|464.17|468.22|464.12|468.32|464.22|468.22|464.12|16
1635807810000|2021-11-01 23:03:30|468.25|464.15|467.94|463.84|468.35|464.25|467.92|463.82|21
1635807820000|2021-11-01 23:03:40|467.97|463.87|468.02|463.92|468.24|464.14|467.95|463.85|15
1635807830000|2021-11-01 23:03:50|468.03|463.93|467.98|463.88|468.07|463.97|467.96|463.86|13
1635807840000|2021-11-01 23:04:00|467.99|463.89|468.01|463.91|468.01|463.91|467.99|463.89|4
1635807850000|2021-11-01 23:04:10|468|463.9|468.02|463.92|468.05|463.95|467.88|463.78|16
1635807860000|2021-11-01 23:04:20|467.96|463.86|467.94|463.84|467.96|463.86|467.89|463.79|15
1635807870000|2021-11-01 23:04:30|467.96|463.86|468.12|464.02|468.12|464.02|467.94|463.84|6
1635807880000|2021-11-01 23:04:40|468.06|463.96|468.02|463.92|468.24|464.14|468|463.9|17
1635807890000|2021-11-01 23:04:50|467.96|463.86|468.16|464.06|468.21|464.11|467.96|463.86|17
1635807900000|2021-11-01 23:05:00|468.15|464.05|468.15|464.05|468.17|464.07|468.14|464.04|12
1635807910000|2021-11-01 23:05:10|468.16|464.06|468.18|464.08|468.18|464.08|468.14|464.04|10
1635807920000|2021-11-01 23:05:20|468.19|464.09|468.17|464.07|468.19|464.09|468.15|464.05|8
1635807930000|2021-11-01 23:05:30|468.19|464.09|468.1|464|468.23|464.13|468.1|464|5
1635807940000|2021-11-01 23:05:40|468.18|464.08|468.19|464.09|468.21|464.11|468.17|464.07|7
1635807950000|2021-11-01 23:05:50|468.17|464.07|468.14|464.04|468.18|464.08|468.02|463.92|21
1635807960000|2021-11-01 23:06:00|468.16|464.06|468.18|464.08|468.27|464.17|468.16|464.06|11
1635807970000|2021-11-01 23:06:10|468.17|464.07|468.26|464.16|468.34|464.24|468.16|464.06|13
1635807980000|2021-11-01 23:06:20|468.33|464.23|468.24|464.14|468.33|464.23|468.21|464.11|5
1635807990000|2021-11-01 23:06:30|468.21|464.11|468.15|464.05|468.26|464.16|468.15|464.05|12
1635808000000|2021-11-01 23:06:40|468.13|464.03|468.21|464.11|468.22|464.12|468.13|464.03|3
1635808010000|2021-11-01 23:06:50|468.19|464.09|468.01|463.91|468.21|464.11|468.01|463.91|5
1635808020000|2021-11-01 23:07:00|467.94|463.84|468.09|463.99|468.09|463.99|467.94|463.84|11
1635808030000|2021-11-01 23:07:10|468.08|463.98|468.08|463.98|468.08|463.98|468.08|463.98|1
1635808040000|2021-11-01 23:07:20|468.09|463.99|467.91|463.81|468.09|463.99|467.91|463.81|4
1635808050000|2021-11-01 23:07:30|467.92|463.82|468.13|464.03|468.13|464.03|467.92|463.82|14
1635808060000|2021-11-01 23:07:40|468.09|463.99|468.18|464.08|468.24|464.14|468.08|463.98|9
1635808070000|2021-11-01 23:07:50|468.19|464.09|468.1|464|468.19|464.09|468.1|464|4
1635808080000|2021-11-01 23:08:00|468.21|464.11|468.18|464.08|468.23|464.13|468.18|464.08|5
1635808110000|2021-11-01 23:08:30|468.19|464.09|468.15|464.05|468.19|464.09|468.15|464.05|4
1635808120000|2021-11-01 23:08:40|468.19|464.09|468.33|464.23|468.39|464.29|468.19|464.09|8
1635808130000|2021-11-01 23:08:50|468.38|464.28|468.48|464.38|468.48|464.38|468.33|464.23|10
1635808140000|2021-11-01 23:09:00|468.47|464.37|468.46|464.36|468.47|464.37|468.45|464.35|4
1635808150000|2021-11-01 23:09:10|468.43|464.33|468.48|464.38|468.49|464.39|468.43|464.33|4
1635808160000|2021-11-01 23:09:20|468.46|464.36|468.5|464.4|468.53|464.43|468.43|464.33|15
1635808170000|2021-11-01 23:09:30|468.47|464.37|468.55|464.45|468.61|464.51|468.42|464.32|16
1635808180000|2021-11-01 23:09:40|468.53|464.43|468.48|464.38|468.6|464.5|468.48|464.38|17
1635808190000|2021-11-01 23:09:50|468.45|464.35|468.59|464.49|468.59|464.49|468.45|464.35|8
1635808200000|2021-11-01 23:10:00|468.63|464.53|468.58|464.48|468.67|464.57|468.54|464.44|13
1635808210000|2021-11-01 23:10:10|468.63|464.53|468.57|464.47|468.63|464.53|468.5|464.4|11
1635808220000|2021-11-01 23:10:20|468.6|464.5|468.6|464.5|468.63|464.53|468.6|464.5|11
1635808230000|2021-11-01 23:10:30|468.63|464.53|468.62|464.52|468.63|464.53|468.58|464.48|8
1635808240000|2021-11-01 23:10:40|468.63|464.53|468.65|464.55|468.65|464.55|468.63|464.53|2
1635808250000|2021-11-01 23:10:50|468.62|464.52|468.46|464.36|468.63|464.53|468.46|464.36|29
1635808260000|2021-11-01 23:11:00|468.44|464.34|468.66|464.56|468.67|464.57|468.44|464.34|16
1635808270000|2021-11-01 23:11:10|468.61|464.51|468.58|464.48|468.61|464.51|468.56|464.46|5
1635808280000|2021-11-01 23:11:20|468.57|464.47|468.66|464.56|468.71|464.61|468.56|464.46|7
1635808290000|2021-11-01 23:11:30|468.63|464.53|468.7|464.6|468.72|464.62|468.63|464.53|7
1635808310000|2021-11-01 23:11:50|468.69|464.59|468.7|464.6|468.7|464.6|468.64|464.54|5
1635808320000|2021-11-01 23:12:00|468.69|464.59|468.67|464.57|468.71|464.61|468.64|464.54|6
1635808340000|2021-11-01 23:12:20|468.68|464.58|468.74|464.64|468.74|464.64|468.68|464.58|3
1635808350000|2021-11-01 23:12:30|468.73|464.63|468.83|464.73|468.9|464.8|468.73|464.63|10
1635808360000|2021-11-01 23:12:40|468.86|464.76|469.2|465.1|469.25|465.15|468.86|464.76|11
1635808370000|2021-11-01 23:12:50|469.19|465.09|469.32|465.22|469.32|465.22|469.14|465.04|18
1635808380000|2021-11-01 23:13:00|469.33|465.23|469.34|465.24|469.34|465.24|469.31|465.21|8
1635808390000|2021-11-01 23:13:10|469.33|465.23|469.33|465.23|469.34|465.24|469.25|465.15|12
1635808400000|2021-11-01 23:13:20|469.37|465.27|469.32|465.22|469.37|465.27|469.31|465.21|7
1635808410000|2021-11-01 23:13:30|469.29|465.19|468.95|464.85|469.29|465.19|468.95|464.85|20
1635808420000|2021-11-01 23:13:40|468.96|464.86|468.86|464.76|468.99|464.89|468.85|464.75|16
1635808430000|2021-11-01 23:13:50|468.97|464.87|468.91|464.81|469|464.9|468.88|464.78|14
1635808440000|2021-11-01 23:14:00|468.9|464.8|468.86|464.76|468.91|464.81|468.68|464.58|26
1635808450000|2021-11-01 23:14:10|468.95|464.85|468.96|464.86|469|464.9|468.86|464.76|7
1635808460000|2021-11-01 23:14:20|468.97|464.87|468.96|464.86|468.97|464.87|468.94|464.84|7
1635808470000|2021-11-01 23:14:30|468.95|464.85|468.79|464.69|468.95|464.85|468.79|464.69|9
1635808480000|2021-11-01 23:14:40|468.78|464.68|468.82|464.72|468.87|464.77|468.78|464.68|16
1635808490000|2021-11-01 23:14:50|468.79|464.69|468.73|464.63|468.8|464.7|468.6|464.5|14
1635808500000|2021-11-01 23:15:00|468.61|464.51|468.54|464.44|468.73|464.63|468.53|464.43|20
1635808510000|2021-11-01 23:15:10|468.55|464.45|468.59|464.49|468.65|464.55|468.51|464.41|20
1635808520000|2021-11-01 23:15:20|468.6|464.5|468.37|464.27|468.6|464.5|468.34|464.24|16
1635808530000|2021-11-01 23:15:30|468.35|464.25|468.34|464.24|468.36|464.26|468.29|464.19|13
1635808540000|2021-11-01 23:15:40|468.26|464.16|468.28|464.18|468.36|464.26|468.24|464.14|10
1635808550000|2021-11-01 23:15:50|468.29|464.19|468.31|464.21|468.34|464.24|468.29|464.19|14
1635808560000|2021-11-01 23:16:00|468.34|464.24|468.37|464.27|468.39|464.29|468.3|464.2|8
1635808570000|2021-11-01 23:16:10|468.38|464.28|468.37|464.27|468.42|464.32|468.36|464.26|7
1635808580000|2021-11-01 23:16:20|468.36|464.26|468.37|464.27|468.37|464.27|468.33|464.23|8
1635808590000|2021-11-01 23:16:30|468.5|464.4|468.64|464.54|468.69|464.59|468.47|464.37|16
1635808600000|2021-11-01 23:16:40|468.65|464.55|468.63|464.53|468.68|464.58|468.63|464.53|3
1635808610000|2021-11-01 23:16:50|468.62|464.52|468.62|464.52|468.62|464.52|468.62|464.52|1
1635808620000|2021-11-01 23:17:00|468.6|464.5|468.59|464.49|468.6|464.5|468.56|464.46|5
1635808630000|2021-11-01 23:17:10|468.62|464.52|468.65|464.55|468.67|464.57|468.6|464.5|10
1635808640000|2021-11-01 23:17:20|468.64|464.54|468.59|464.49|468.65|464.55|468.58|464.48|9
1635808650000|2021-11-01 23:17:30|468.61|464.51|468.7|464.6|468.72|464.62|468.61|464.51|5
1635808660000|2021-11-01 23:17:40|468.56|464.46|468.7|464.6|468.7|464.6|468.56|464.46|4
1635808670000|2021-11-01 23:17:50|468.72|464.62|468.63|464.53|468.76|464.66|468.63|464.53|5
1635808680000|2021-11-01 23:18:00|468.64|464.54|468.64|464.54|468.64|464.54|468.64|464.54|1
1635808690000|2021-11-01 23:18:10|468.65|464.55|468.77|464.67|468.77|464.67|468.65|464.55|4
1635808700000|2021-11-01 23:18:20|468.78|464.68|468.79|464.69|468.85|464.75|468.77|464.67|8
1635808710000|2021-11-01 23:18:30|468.81|464.71|468.82|464.72|468.82|464.72|468.81|464.71|4
1635808720000|2021-11-01 23:18:40|468.8|464.7|468.81|464.71|468.81|464.71|468.8|464.7|2
1635808730000|2021-11-01 23:18:50|468.8|464.7|468.82|464.72|468.91|464.81|468.8|464.7|3
1635808740000|2021-11-01 23:19:00|468.7|464.6|468.92|464.82|468.92|464.82|468.7|464.6|6
1635808750000|2021-11-01 23:19:10|468.87|464.77|469.04|464.94|469.17|465.07|468.87|464.77|17
1635808760000|2021-11-01 23:19:20|469.01|464.91|469.12|465.02|469.18|465.08|469.01|464.91|8
1635808770000|2021-11-01 23:19:30|469.09|464.99|468.96|464.86|469.09|464.99|468.91|464.81|12
1635808780000|2021-11-01 23:19:40|468.94|464.84|468.92|464.82|468.96|464.86|468.89|464.79|5
1635808790000|2021-11-01 23:19:50|468.96|464.86|468.97|464.87|468.98|464.88|468.96|464.86|4
1635808800000|2021-11-01 23:20:00|468.94|464.84|468.97|464.87|468.98|464.88|468.94|464.84|10
1635808810000|2021-11-01 23:20:10|468.98|464.88|468.95|464.85|469.04|464.94|468.95|464.85|15
1635808820000|2021-11-01 23:20:20|468.98|464.88|469.06|464.96|469.06|464.96|468.98|464.88|6
1635808830000|2021-11-01 23:20:30|469.15|465.05|468.99|464.89|469.15|465.05|468.99|464.89|6
1635808840000|2021-11-01 23:20:40|468.96|464.86|468.97|464.87|468.98|464.88|468.96|464.86|7
1635808850000|2021-11-01 23:20:50|468.98|464.88|468.87|464.77|468.98|464.88|468.86|464.76|11
1635808860000|2021-11-01 23:21:00|468.88|464.78|468.89|464.79|468.95|464.85|468.88|464.78|13
1635808870000|2021-11-01 23:21:10|468.88|464.78|468.93|464.83|468.96|464.86|468.88|464.78|7
1635808880000|2021-11-01 23:21:20|468.94|464.84|468.94|464.84|468.96|464.86|468.92|464.82|11
1635808890000|2021-11-01 23:21:30|468.93|464.83|468.94|464.84|468.98|464.88|468.93|464.83|10
1635808900000|2021-11-01 23:21:40|468.96|464.86|468.93|464.83|468.96|464.86|468.93|464.83|4
1635808910000|2021-11-01 23:21:50|468.94|464.84|468.93|464.83|468.94|464.84|468.93|464.83|6
1635808920000|2021-11-01 23:22:00|468.94|464.84|468.87|464.77|468.94|464.84|468.87|464.77|7
1635808930000|2021-11-01 23:22:10|468.85|464.75|468.91|464.81|468.91|464.81|468.84|464.74|8
1635808940000|2021-11-01 23:22:20|468.92|464.82|468.85|464.75|468.93|464.83|468.83|464.73|13
1635808950000|2021-11-01 23:22:30|468.83|464.73|468.78|464.68|468.83|464.73|468.72|464.62|14
1635808960000|2021-11-01 23:22:40|468.77|464.67|468.54|464.44|468.82|464.72|468.52|464.42|16
1635808970000|2021-11-01 23:22:50|468.52|464.42|468.41|464.31|468.52|464.42|468.41|464.31|7
1635808980000|2021-11-01 23:23:00|468.4|464.3|468.4|464.3|468.44|464.34|468.37|464.27|12
1635808990000|2021-11-01 23:23:10|468.42|464.32|468.38|464.28|468.48|464.38|468.32|464.22|12
1635809000000|2021-11-01 23:23:20|468.37|464.27|468.35|464.25|468.38|464.28|468.33|464.23|5
1635809010000|2021-11-01 23:23:30|468.38|464.28|468.46|464.36|468.48|464.38|468.33|464.23|8
1635809020000|2021-11-01 23:23:40|468.37|464.27|468.42|464.32|468.53|464.43|468.28|464.18|11
1635809030000|2021-11-01 23:23:50|468.43|464.33|468.45|464.35|468.54|464.44|468.43|464.33|12
1635809040000|2021-11-01 23:24:00|468.58|464.48|468.54|464.44|468.61|464.51|468.46|464.36|14
1635809050000|2021-11-01 23:24:10|468.5|464.4|468.54|464.44|468.71|464.61|468.46|464.36|15
1635809060000|2021-11-01 23:24:20|468.55|464.45|468.55|464.45|468.55|464.45|468.54|464.44|3
1635809070000|2021-11-01 23:24:30|468.54|464.44|468.61|464.51|468.61|464.51|468.54|464.44|3
1635809080000|2021-11-01 23:24:40|468.62|464.52|468.53|464.43|468.65|464.55|468.48|464.38|20
1635809100000|2021-11-01 23:25:00|468.54|464.44|468.53|464.43|468.54|464.44|468.53|464.43|2
1635809110000|2021-11-01 23:25:10|468.58|464.48|468.52|464.42|468.61|464.51|468.52|464.42|9
1635809120000|2021-11-01 23:25:20|468.54|464.44|468.53|464.43|468.56|464.46|468.52|464.42|14
1635809130000|2021-11-01 23:25:30|468.5|464.4|468.49|464.39|468.52|464.42|468.49|464.39|4
1635809140000|2021-11-01 23:25:40|468.46|464.36|468.46|464.36|468.49|464.39|468.45|464.35|6
1635809150000|2021-11-01 23:25:50|468.49|464.39|468.55|464.45|468.56|464.46|468.45|464.35|12
1635809160000|2021-11-01 23:26:00|468.54|464.44|468.46|464.36|468.55|464.45|468.44|464.34|16
1635809170000|2021-11-01 23:26:10|468.44|464.34|468.44|464.34|468.51|464.41|468.43|464.33|11
1635809180000|2021-11-01 23:26:20|468.45|464.35|468.45|464.35|468.46|464.36|468.43|464.33|11
1635809190000|2021-11-01 23:26:30|468.53|464.43|468.39|464.29|468.53|464.43|468.39|464.29|10
1635809200000|2021-11-01 23:26:40|468.44|464.34|468.44|464.34|468.44|464.34|468.33|464.23|13
1635809210000|2021-11-01 23:26:50|468.43|464.33|468.42|464.32|468.44|464.34|468.41|464.31|10
1635809220000|2021-11-01 23:27:00|468.41|464.31|468.1|464|468.41|464.31|468.1|464|7
1635809230000|2021-11-01 23:27:10|468.15|464.05|468.39|464.29|468.42|464.32|468.1|464|16
1635809240000|2021-11-01 23:27:20|468.37|464.27|468.32|464.22|468.52|464.42|468.3|464.2|12
1635809250000|2021-11-01 23:27:30|468.27|464.17|468.34|464.24|468.37|464.27|468.27|464.17|12
1635809260000|2021-11-01 23:27:40|468.33|464.23|468.35|464.25|468.39|464.29|468.33|464.23|8
1635809270000|2021-11-01 23:27:50|468.36|464.26|468.37|464.27|468.38|464.28|468.35|464.25|7
1635809280000|2021-11-01 23:28:00|468.35|464.25|468.36|464.26|468.37|464.27|468.34|464.24|8
1635809290000|2021-11-01 23:28:10|468.38|464.28|468.43|464.33|468.45|464.35|468.35|464.25|9
1635809300000|2021-11-01 23:28:20|468.38|464.28|468.37|464.27|468.38|464.28|468.35|464.25|3
1635809310000|2021-11-01 23:28:30|468.35|464.25|468.36|464.26|468.42|464.32|468.35|464.25|11
1635809320000|2021-11-01 23:28:40|468.37|464.27|468.37|464.27|468.37|464.27|468.37|464.27|1
1635809340000|2021-11-01 23:29:00|468.36|464.26|468.34|464.24|468.36|464.26|468.34|464.24|4
1635809350000|2021-11-01 23:29:10|468.36|464.26|468.34|464.24|468.36|464.26|468.34|464.24|4
1635809360000|2021-11-01 23:29:20|468.33|464.23|468.27|464.17|468.34|464.24|468.27|464.17|10
1635809370000|2021-11-01 23:29:30|468.28|464.18|468.21|464.11|468.42|464.32|468.21|464.11|10
1635809380000|2021-11-01 23:29:40|468.14|464.04|468.03|463.93|468.16|464.06|468.03|463.93|7
1635809390000|2021-11-01 23:29:50|468.06|463.96|467.87|463.77|468.11|464.01|467.85|463.75|28
1635809400000|2021-11-01 23:30:00|467.88|463.78|467.67|463.57|467.88|463.78|467.65|463.55|8
1635809410000|2021-11-01 23:30:10|467.68|463.58|467.82|463.72|467.97|463.87|467.67|463.57|13
1635809420000|2021-11-01 23:30:20|467.85|463.75|467.7|463.6|467.85|463.75|467.7|463.6|10
1635809430000|2021-11-01 23:30:30|467.71|463.61|467.68|463.58|467.72|463.62|467.68|463.58|5
1635809440000|2021-11-01 23:30:40|467.76|463.66|467.9|463.8|467.9|463.8|467.68|463.58|18
1635809450000|2021-11-01 23:30:50|467.78|463.68|467.81|463.71|467.82|463.72|467.78|463.68|6
1635809460000|2021-11-01 23:31:00|467.82|463.72|467.83|463.73|467.87|463.77|467.81|463.71|7
1635809470000|2021-11-01 23:31:10|467.81|463.71|467.86|463.76|468.05|463.95|467.81|463.71|12
1635809480000|2021-11-01 23:31:20|467.85|463.75|467.86|463.76|467.86|463.76|467.84|463.74|3
1635809490000|2021-11-01 23:31:30|467.84|463.74|467.86|463.76|467.86|463.76|467.84|463.74|2
1635809500000|2021-11-01 23:31:40|467.85|463.75|467.85|463.75|467.85|463.75|467.85|463.75|1
1635809510000|2021-11-01 23:31:50|467.83|463.73|467.89|463.79|467.94|463.84|467.83|463.73|10
1635809520000|2021-11-01 23:32:00|467.8|463.7|467.88|463.78|467.89|463.79|467.8|463.7|6
1635809530000|2021-11-01 23:32:10|467.9|463.8|467.88|463.78|467.9|463.8|467.88|463.78|3
1635809540000|2021-11-01 23:32:20|467.85|463.75|467.94|463.84|467.94|463.84|467.81|463.71|15
1635809550000|2021-11-01 23:32:30|467.83|463.73|467.85|463.75|467.86|463.76|467.8|463.7|9
1635809560000|2021-11-01 23:32:40|467.81|463.71|467.77|463.67|467.85|463.75|467.76|463.66|7
1635809570000|2021-11-01 23:32:50|467.86|463.76|467.85|463.75|467.86|463.76|467.84|463.74|10
1635809580000|2021-11-01 23:33:00|467.84|463.74|467.6|463.5|467.84|463.74|467.59|463.49|11
1635809590000|2021-11-01 23:33:10|467.61|463.51|467.4|463.3|467.74|463.64|467.4|463.3|10
1635809600000|2021-11-01 23:33:20|467.45|463.35|467.5|463.4|467.5|463.4|467.44|463.34|3
1635809610000|2021-11-01 23:33:30|467.48|463.38|467.52|463.42|467.58|463.48|467.48|463.38|6
1635809620000|2021-11-01 23:33:40|467.54|463.44|467.62|463.52|467.75|463.65|467.52|463.42|20
1635809630000|2021-11-01 23:33:50|467.6|463.5|467.63|463.53|467.74|463.64|467.6|463.5|5
1635809640000|2021-11-01 23:34:00|467.59|463.49|467.59|463.49|467.59|463.49|467.56|463.46|8
1635809650000|2021-11-01 23:34:10|467.6|463.5|467.58|463.48|467.6|463.5|467.57|463.47|4
1635809660000|2021-11-01 23:34:20|467.57|463.47|467.59|463.49|467.59|463.49|467.53|463.43|6
1635809670000|2021-11-01 23:34:30|467.57|463.47|467.67|463.57|467.69|463.59|467.56|463.46|8
1635809680000|2021-11-01 23:34:40|467.68|463.58|467.53|463.43|467.68|463.58|467.39|463.29|10
1635809690000|2021-11-01 23:34:50|467.49|463.39|467.49|463.39|467.5|463.4|467.43|463.33|11
1635809700000|2021-11-01 23:35:00|467.48|463.38|467.3|463.2|467.5|463.4|467.24|463.14|21
1635809710000|2021-11-01 23:35:10|467.29|463.19|467.02|462.92|467.35|463.25|466.96|462.86|23
1635809720000|2021-11-01 23:35:20|466.99|462.89|467.02|462.92|467.04|462.94|466.8|462.7|15
1635809730000|2021-11-01 23:35:30|466.94|462.84|467.04|462.94|467.04|462.94|466.93|462.83|4
1635809740000|2021-11-01 23:35:40|467.02|462.92|466.87|462.77|467.02|462.92|466.85|462.75|12
1635809750000|2021-11-01 23:35:50|466.89|462.79|466.88|462.78|466.93|462.83|466.81|462.71|15
1635809760000|2021-11-01 23:36:00|466.89|462.79|466.9|462.8|466.93|462.83|466.88|462.78|8
1635809770000|2021-11-01 23:36:10|466.89|462.79|466.88|462.78|466.89|462.79|466.88|462.78|6
1635809780000|2021-11-01 23:36:20|466.82|462.72|466.9|462.8|466.95|462.85|466.7|462.6|20
1635809790000|2021-11-01 23:36:30|466.91|462.81|466.97|462.87|466.97|462.87|466.9|462.8|13
1635809800000|2021-11-01 23:36:40|466.96|462.86|466.83|462.73|466.96|462.86|466.7|462.6|10
1635809810000|2021-11-01 23:36:50|466.81|462.71|466.93|462.83|466.99|462.89|466.81|462.71|9
1635809820000|2021-11-01 23:37:00|466.91|462.81|466.92|462.82|466.93|462.83|466.91|462.81|3
1635809830000|2021-11-01 23:37:10|466.95|462.85|466.85|462.75|466.97|462.87|466.83|462.73|9
1635809840000|2021-11-01 23:37:20|466.84|462.74|466.69|462.59|466.92|462.82|466.68|462.58|14
1635809850000|2021-11-01 23:37:30|466.56|462.46|466.6|462.5|466.6|462.5|466.56|462.46|3
1635809860000|2021-11-01 23:37:40|466.59|462.49|466.64|462.54|466.64|462.54|466.59|462.49|12
1635809870000|2021-11-01 23:37:50|466.63|462.53|466.65|462.55|466.65|462.55|466.62|462.52|5
1635809880000|2021-11-01 23:38:00|466.58|462.48|465.79|461.69|466.58|462.48|465.1|461|31
1635809890000|2021-11-01 23:38:10|465.63|461.53|465.96|461.86|465.96|461.86|465.63|461.53|18
1635809900000|2021-11-01 23:38:20|465.95|461.85|466.01|461.91|466.14|462.04|465.77|461.67|15
1635809910000|2021-11-01 23:38:30|466|461.9|466.17|462.07|466.17|462.07|465.86|461.76|14
1635809920000|2021-11-01 23:38:40|466.18|462.08|466.19|462.09|466.22|462.12|466.18|462.08|7
1635809930000|2021-11-01 23:38:50|466.13|462.03|466.04|461.94|466.13|462.03|466.04|461.94|6
1635809940000|2021-11-01 23:39:00|466|461.9|465.98|461.88|466|461.9|465.98|461.88|3
1635809950000|2021-11-01 23:39:10|466.02|461.92|466.2|462.1|466.2|462.1|466.02|461.92|8
1635809960000|2021-11-01 23:39:20|466.19|462.09|466.21|462.11|466.21|462.11|466.19|462.09|2
1635809970000|2021-11-01 23:39:30|466.16|462.06|466.23|462.13|466.3|462.2|466.14|462.04|10
1635809980000|2021-11-01 23:39:40|466.24|462.14|466.25|462.15|466.28|462.18|466.23|462.13|10
1635809990000|2021-11-01 23:39:50|466.28|462.18|466.25|462.15|466.31|462.21|466.25|462.15|4
1635810000000|2021-11-01 23:40:00|466.26|462.16|466.37|462.27|466.37|462.27|466.26|462.16|5
1635810010000|2021-11-01 23:40:10|466.41|462.31|466.61|462.51|466.61|462.51|466.31|462.21|15
1635810020000|2021-11-01 23:40:20|466.62|462.52|466.71|462.61|466.75|462.65|466.62|462.52|12
1635810030000|2021-11-01 23:40:30|466.66|462.56|466.69|462.59|466.7|462.6|466.63|462.53|13
1635810040000|2021-11-01 23:40:40|466.67|462.57|466.59|462.49|466.84|462.74|466.55|462.45|22
1635810050000|2021-11-01 23:40:50|466.6|462.5|466.51|462.41|466.6|462.5|466.51|462.41|5
1635810060000|2021-11-01 23:41:00|466.53|462.43|466.46|462.36|466.57|462.47|466.46|462.36|8
1635810070000|2021-11-01 23:41:10|466.5|462.4|466.58|462.48|466.58|462.48|466.5|462.4|6
1635810080000|2021-11-01 23:41:20|466.6|462.5|466.7|462.6|466.7|462.6|466.58|462.48|7
1635810090000|2021-11-01 23:41:30|466.83|462.73|466.91|462.81|466.92|462.82|466.72|462.62|17
1635810100000|2021-11-01 23:41:40|466.92|462.82|466.9|462.8|466.95|462.85|466.83|462.73|8
1635810110000|2021-11-01 23:41:50|466.83|462.73|466.82|462.72|466.89|462.79|466.79|462.69|12
1635810120000|2021-11-01 23:42:00|466.79|462.69|466.69|462.59|466.79|462.69|466.68|462.58|5
1635810130000|2021-11-01 23:42:10|466.71|462.61|466.69|462.59|466.72|462.62|466.68|462.58|8
1635810140000|2021-11-01 23:42:20|466.7|462.6|466.7|462.6|466.72|462.62|466.69|462.59|7
1635810150000|2021-11-01 23:42:30|466.72|462.62|466.87|462.77|466.87|462.77|466.71|462.61|6
1635810160000|2021-11-01 23:42:40|466.88|462.78|466.86|462.76|466.88|462.78|466.84|462.74|6
1635810170000|2021-11-01 23:42:50|466.84|462.74|466.82|462.72|466.84|462.74|466.82|462.72|3
1635810180000|2021-11-01 23:43:00|466.79|462.69|466.63|462.53|466.81|462.71|466.63|462.53|11
1635810190000|2021-11-01 23:43:10|466.62|462.52|466.56|462.46|466.63|462.53|466.52|462.42|12
1635810200000|2021-11-01 23:43:20|466.55|462.45|466.47|462.37|466.56|462.46|466.45|462.35|10
1635810210000|2021-11-01 23:43:30|466.46|462.36|466.72|462.62|466.72|462.62|466.46|462.36|12
1635810220000|2021-11-01 23:43:40|466.75|462.65|466.81|462.71|466.81|462.71|466.73|462.63|5
1635810230000|2021-11-01 23:43:50|466.8|462.7|466.65|462.55|466.8|462.7|466.65|462.55|2
1635810240000|2021-11-01 23:44:00|466.64|462.54|466.66|462.56|466.66|462.56|466.64|462.54|2
1635810250000|2021-11-01 23:44:10|466.67|462.57|466.67|462.57|466.67|462.57|466.66|462.56|3
1635810260000|2021-11-01 23:44:20|466.66|462.56|466.54|462.44|466.66|462.56|466.53|462.43|13
1635810270000|2021-11-01 23:44:30|466.56|462.46|466.58|462.48|466.62|462.52|466.46|462.36|13
1635810280000|2021-11-01 23:44:40|466.72|462.62|466.71|462.61|466.75|462.65|466.6|462.5|12
1635810290000|2021-11-01 23:44:50|466.7|462.6|466.55|462.45|466.77|462.67|466.53|462.43|22
1635810300000|2021-11-01 23:45:00|466.56|462.46|466.44|462.34|466.57|462.47|466.44|462.34|5
1635810310000|2021-11-01 23:45:10|466.42|462.32|466.55|462.45|466.56|462.46|466.38|462.28|15
1635810320000|2021-11-01 23:45:20|466.56|462.46|466.63|462.53|466.66|462.56|466.46|462.36|17
1635810330000|2021-11-01 23:45:30|466.69|462.59|466.48|462.38|466.72|462.62|466.48|462.38|16
1635810340000|2021-11-01 23:45:40|466.47|462.37|466.42|462.32|466.47|462.37|466.21|462.11|21
1635810350000|2021-11-01 23:45:50|466.41|462.31|466.24|462.14|466.43|462.33|466.22|462.12|18
1635810360000|2021-11-01 23:46:00|466.26|462.16|466.08|461.98|466.31|462.21|466.08|461.98|27
1635810370000|2021-11-01 23:46:10|466.13|462.03|465.97|461.87|466.16|462.06|465.87|461.77|16
1635810380000|2021-11-01 23:46:20|466.07|461.97|465.93|461.83|466.07|461.97|465.89|461.79|16
1635810390000|2021-11-01 23:46:30|465.95|461.85|466.03|461.93|466.06|461.96|465.95|461.85|8
1635810400000|2021-11-01 23:46:40|465.95|461.85|466.09|461.99|466.1|462|465.94|461.84|14
1635810410000|2021-11-01 23:46:50|466.05|461.95|466|461.9|466.17|462.07|465.91|461.81|23
1635810420000|2021-11-01 23:47:00|465.91|461.81|466.29|462.19|466.31|462.21|465.91|461.81|21
1635810430000|2021-11-01 23:47:10|466.3|462.2|466.29|462.19|466.31|462.21|466.29|462.19|6
1635810440000|2021-11-01 23:47:20|466.27|462.17|466.31|462.21|466.31|462.21|466.2|462.1|13
1635810450000|2021-11-01 23:47:30|466.33|462.23|466.38|462.28|466.4|462.3|466.33|462.23|10
1635810460000|2021-11-01 23:47:40|466.46|462.36|466.47|462.37|466.5|462.4|466.44|462.34|10
1635810470000|2021-11-01 23:47:50|466.48|462.38|466.45|462.35|466.48|462.38|466.32|462.22|18
1635810480000|2021-11-01 23:48:00|466.42|462.32|466.56|462.46|466.56|462.46|466.39|462.29|18
1635810490000|2021-11-01 23:48:10|466.57|462.47|466.57|462.47|466.57|462.47|466.49|462.39|8
1635810500000|2021-11-01 23:48:20|466.53|462.43|466.52|462.42|466.6|462.5|466.46|462.36|11
1635810510000|2021-11-01 23:48:30|466.47|462.37|466.63|462.53|466.69|462.59|466.47|462.37|14
1635810520000|2021-11-01 23:48:40|466.64|462.54|466.64|462.54|466.64|462.54|466.61|462.51|12
1635810530000|2021-11-01 23:48:50|466.63|462.53|466.63|462.53|466.63|462.53|466.62|462.52|5
1635810540000|2021-11-01 23:49:00|466.74|462.64|466.76|462.66|466.76|462.66|466.66|462.56|7
1635810550000|2021-11-01 23:49:10|466.73|462.63|466.76|462.66|466.76|462.66|466.73|462.63|4
1635810560000|2021-11-01 23:49:20|466.71|462.61|466.75|462.65|466.76|462.66|466.71|462.61|4
1635810570000|2021-11-01 23:49:30|466.74|462.64|466.8|462.7|466.8|462.7|466.74|462.64|3
1635810580000|2021-11-01 23:49:40|466.75|462.65|466.71|462.61|466.78|462.68|466.71|462.61|10
1635810590000|2021-11-01 23:49:50|466.75|462.65|466.69|462.59|466.8|462.7|466.65|462.55|20
1635810600000|2021-11-01 23:50:00|466.66|462.56|466.69|462.59|466.69|462.59|466.59|462.49|11
1635810610000|2021-11-01 23:50:10|466.6|462.5|466.78|462.68|466.78|462.68|466.6|462.5|10
1635810620000|2021-11-01 23:50:20|466.76|462.66|466.8|462.7|466.8|462.7|466.76|462.66|3
1635810630000|2021-11-01 23:50:30|466.79|462.69|466.82|462.72|466.82|462.72|466.79|462.69|2
1635810640000|2021-11-01 23:50:40|466.8|462.7|466.8|462.7|466.8|462.7|466.79|462.69|7
1635810650000|2021-11-01 23:50:50|466.79|462.69|466.79|462.69|466.82|462.72|466.79|462.69|5
1635810660000|2021-11-01 23:51:00|466.83|462.73|466.59|462.49|466.83|462.73|466.52|462.42|18
1635810670000|2021-11-01 23:51:10|466.6|462.5|466.46|462.36|466.67|462.57|466.46|462.36|9
1635810680000|2021-11-01 23:51:20|466.45|462.35|466.42|462.32|466.45|462.35|466.39|462.29|9
1635810690000|2021-11-01 23:51:30|466.37|462.27|466.45|462.35|466.46|462.36|466.37|462.27|8
1635810700000|2021-11-01 23:51:40|466.46|462.36|466.47|462.37|466.48|462.38|466.46|462.36|4
1635810710000|2021-11-01 23:51:50|466.48|462.38|466.43|462.33|466.48|462.38|466.3|462.2|22
1635810720000|2021-11-01 23:52:00|466.38|462.28|466.25|462.15|466.41|462.31|466.25|462.15|17
1635810730000|2021-11-01 23:52:10|466.32|462.22|466.26|462.16|466.35|462.25|466.21|462.11|10
1635810740000|2021-11-01 23:52:20|466.25|462.15|466.29|462.19|466.29|462.19|466.18|462.08|10
1635810750000|2021-11-01 23:52:30|466.25|462.15|466.31|462.21|466.34|462.24|466.25|462.15|12
1635810760000|2021-11-01 23:52:40|466.27|462.17|466.25|462.15|466.34|462.24|466.25|462.15|10
1635810770000|2021-11-01 23:52:50|466.23|462.13|466.25|462.15|466.28|462.18|466.23|462.13|5
1635810780000|2021-11-01 23:53:00|466.27|462.17|466.24|462.14|466.28|462.18|466.24|462.14|7
1635810790000|2021-11-01 23:53:10|466.2|462.1|466.25|462.15|466.28|462.18|466.2|462.1|6
1635810800000|2021-11-01 23:53:20|466.26|462.16|466.26|462.16|466.28|462.18|466.2|462.1|7
1635810810000|2021-11-01 23:53:30|466.29|462.19|466.33|462.23|466.34|462.24|466.26|462.16|6
1635810820000|2021-11-01 23:53:40|466.35|462.25|466.35|462.25|466.35|462.25|466.35|462.25|1
1635810830000|2021-11-01 23:53:50|466.3|462.2|466.2|462.1|466.47|462.37|466.2|462.1|19
1635810840000|2021-11-01 23:54:00|466.33|462.23|466.21|462.11|466.4|462.3|466.2|462.1|10
1635810850000|2021-11-01 23:54:10|466.16|462.06|466.16|462.06|466.22|462.12|466.15|462.05|9
1635810860000|2021-11-01 23:54:20|466.15|462.05|466.1|462|466.15|462.05|466.1|462|2
1635810870000|2021-11-01 23:54:30|466.09|461.99|466.13|462.03|466.14|462.04|466.07|461.97|14
1635810880000|2021-11-01 23:54:40|466.14|462.04|466.05|461.95|466.16|462.06|466.05|461.95|20
1635810890000|2021-11-01 23:54:50|466.02|461.92|466.02|461.92|466.2|462.1|466|461.9|12
1635810900000|2021-11-01 23:55:00|466|461.9|466.1|462|466.2|462.1|466|461.9|11
1635810910000|2021-11-01 23:55:10|466.11|462.01|465.95|461.85|466.11|462.01|465.9|461.8|20
1635810920000|2021-11-01 23:55:20|465.96|461.86|465.8|461.7|466|461.9|465.8|461.7|15
1635810930000|2021-11-01 23:55:30|465.87|461.77|465.93|461.83|465.98|461.88|465.8|461.7|7
1635810940000|2021-11-01 23:55:40|465.89|461.79|465.95|461.85|466.04|461.94|465.89|461.79|6
1635810950000|2021-11-01 23:55:50|465.84|461.74|465.77|461.67|465.99|461.89|465.77|461.67|17
1635810960000|2021-11-01 23:56:00|465.78|461.68|465.53|461.43|465.78|461.68|465.53|461.43|11
1635810970000|2021-11-01 23:56:10|465.52|461.42|465.58|461.48|465.58|461.48|465.52|461.42|12
1635810980000|2021-11-01 23:56:20|465.57|461.47|465.44|461.34|465.57|461.47|465.44|461.34|6
1635810990000|2021-11-01 23:56:30|465.42|461.32|465.45|461.35|465.45|461.35|465.41|461.31|8
1635811000000|2021-11-01 23:56:40|465.44|461.34|465.58|461.48|465.59|461.49|465.42|461.32|12
1635811010000|2021-11-01 23:56:50|465.57|461.47|465.56|461.46|465.57|461.47|465.53|461.43|6
1635811020000|2021-11-01 23:57:00|465.57|461.47|465.59|461.49|465.59|461.49|465.57|461.47|5
1635811030000|2021-11-01 23:57:10|465.58|461.48|465.59|461.49|465.59|461.49|465.58|461.48|2
1635811040000|2021-11-01 23:57:20|465.58|461.48|465.58|461.48|465.59|461.49|465.58|461.48|5
1635811050000|2021-11-01 23:57:30|465.57|461.47|465.44|461.34|465.58|461.48|465.44|461.34|3
1635811060000|2021-11-01 23:57:40|465.43|461.33|465.51|461.41|465.56|461.46|465.39|461.29|10
1635811070000|2021-11-01 23:57:50|465.49|461.39|465.17|461.07|465.49|461.39|465.11|461.01|19
1635811080000|2021-11-01 23:58:00|465.06|460.96|465.11|461.01|465.11|461.01|464.93|460.83|17
1635811090000|2021-11-01 23:58:10|464.98|460.88|465.13|461.03|465.13|461.03|464.98|460.88|7
1635811100000|2021-11-01 23:58:20|465.12|461.02|465.14|461.04|465.14|461.04|465.12|461.02|3
1635811110000|2021-11-01 23:58:30|465.15|461.05|465.31|461.21|465.32|461.22|465.14|461.04|9
1635811120000|2021-11-01 23:58:40|465.32|461.22|465.33|461.23|465.35|461.25|465.23|461.13|7
1635811130000|2021-11-01 23:58:50|465.32|461.22|465.2|461.1|465.32|461.22|465.2|461.1|6
1635811140000|2021-11-01 23:59:00|465.23|461.13|465.36|461.26|465.37|461.27|465.2|461.1|12
1635811150000|2021-11-01 23:59:10|465.35|461.25|465.41|461.31|465.41|461.31|465.19|461.09|15
1635811160000|2021-11-01 23:59:20|465.42|461.32|466|461.9|466|461.9|465.41|461.31|21
1635811170000|2021-11-01 23:59:30|465.99|461.89|465.93|461.83|465.99|461.89|465.68|461.58|17
1635811180000|2021-11-01 23:59:40|465.94|461.84|466.11|462.01|466.14|462.04|465.86|461.76|23
1635811190000|2021-11-01 23:59:50|466.1|462|465.91|461.81|466.13|462.03|465.91|461.81|9
1635811200000|2021-11-02 00:00:00|465.85|461.75|465.72|461.62|465.91|461.81|465.68|461.58|13
1635811210000|2021-11-02 00:00:10|465.71|461.61|465.87|461.77|465.93|461.83|465.71|461.61|4
1635811220000|2021-11-02 00:00:20|465.88|461.78|465.88|461.78|465.88|461.78|465.76|461.66|19
1635811230000|2021-11-02 00:00:30|465.96|461.86|466.17|462.07|466.17|462.07|465.94|461.84|12
1635811240000|2021-11-02 00:00:40|466.18|462.08|466.19|462.09|466.19|462.09|466.17|462.07|3
1635811250000|2021-11-02 00:00:50|466.17|462.07|466.18|462.08|466.18|462.08|466.1|462|9
1635811260000|2021-11-02 00:01:00|466.17|462.07|466|461.9|466.2|462.1|466|461.9|10
1635811270000|2021-11-02 00:01:10|466.02|461.92|465.99|461.89|466.02|461.92|465.99|461.89|5
1635811280000|2021-11-02 00:01:20|466|461.9|465.93|461.83|466.02|461.92|465.93|461.83|17
1635811290000|2021-11-02 00:01:30|465.86|461.76|465.56|461.46|466.02|461.92|465.56|461.46|17
1635811300000|2021-11-02 00:01:40|465.55|461.45|465.38|461.28|465.55|461.45|465.33|461.23|16
1635811310000|2021-11-02 00:01:50|465.36|461.26|465.27|461.17|465.48|461.38|465.27|461.17|19
1635811320000|2021-11-02 00:02:00|465.25|461.15|465.36|461.26|465.44|461.34|465.23|461.13|19
1635811330000|2021-11-02 00:02:10|465.32|461.22|465.11|461.01|465.4|461.3|465.11|461.01|24
1635811340000|2021-11-02 00:02:20|465.1|461|464.78|460.68|465.1|461|464.71|460.61|16
1635811350000|2021-11-02 00:02:30|464.85|460.75|465.12|461.02|465.12|461.02|464.8|460.7|12
1635811360000|2021-11-02 00:02:40|465.13|461.03|465.17|461.07|465.18|461.08|465.12|461.02|5
1635811370000|2021-11-02 00:02:50|465.12|461.02|464.99|460.89|465.15|461.05|464.99|460.89|5
1635811380000|2021-11-02 00:03:00|464.9|460.8|464.9|460.8|464.9|460.8|464.9|460.8|1
1635811390000|2021-11-02 00:03:10|464.93|460.83|465.04|460.94|465.12|461.02|464.93|460.83|10
1635811400000|2021-11-02 00:03:20|465.08|460.98|465.26|461.16|465.26|461.16|465.08|460.98|10
1635811410000|2021-11-02 00:03:30|465.36|461.26|465.64|461.54|465.71|461.61|465.3|461.2|19
1635811420000|2021-11-02 00:03:40|465.62|461.52|465.82|461.72|465.82|461.72|465.62|461.52|14
1635811430000|2021-11-02 00:03:50|465.84|461.74|465.81|461.71|465.85|461.75|465.81|461.71|9
1635811440000|2021-11-02 00:04:00|465.86|461.76|466.52|462.42|466.52|462.42|465.86|461.76|24
1635811450000|2021-11-02 00:04:10|466.56|462.46|466.81|462.71|466.81|462.71|466.47|462.37|19
1635811460000|2021-11-02 00:04:20|466.75|462.65|466.84|462.74|466.88|462.78|466.75|462.65|15
1635811470000|2021-11-02 00:04:30|466.85|462.75|466.85|462.75|466.87|462.77|466.83|462.73|5
1635811480000|2021-11-02 00:04:40|466.9|462.8|466.61|462.51|466.9|462.8|466.6|462.5|26
1635811490000|2021-11-02 00:04:50|466.62|462.52|466.12|462.02|466.62|462.52|466.12|462.02|25
1635811500000|2021-11-02 00:05:00|466.05|461.95|465.59|461.49|466.07|461.97|465.59|461.49|25
1635811510000|2021-11-02 00:05:10|465.6|461.5|465.23|461.13|465.65|461.55|465.23|461.13|30
1635811520000|2021-11-02 00:05:20|465.27|461.17|465.16|461.06|465.46|461.36|465.16|461.06|23
1635811530000|2021-11-02 00:05:30|465.21|461.11|465.11|461.01|465.22|461.12|465.05|460.95|22
1635811540000|2021-11-02 00:05:40|465.12|461.02|465.28|461.18|465.34|461.24|465.11|461.01|11
1635811550000|2021-11-02 00:05:50|465.21|461.11|465.39|461.29|465.43|461.33|465.21|461.11|22
1635811560000|2021-11-02 00:06:00|465.37|461.27|465.11|461.01|465.37|461.27|465.06|460.96|26
1635811570000|2021-11-02 00:06:10|465.1|461|464.98|460.88|465.1|461|464.98|460.88|11
1635811580000|2021-11-02 00:06:20|464.99|460.89|465.04|460.94|465.06|460.96|464.93|460.83|17
1635811590000|2021-11-02 00:06:30|465.05|460.95|464.96|460.86|465.06|460.96|464.9|460.8|20
1635811600000|2021-11-02 00:06:40|465.01|460.91|464.95|460.85|465.14|461.04|464.95|460.85|16
1635811610000|2021-11-02 00:06:50|465|460.9|464.73|460.63|465|460.9|464.71|460.61|23
1635811620000|2021-11-02 00:07:00|464.88|460.78|464.7|460.6|464.93|460.83|464.62|460.52|15
1635811630000|2021-11-02 00:07:10|464.5|460.4|464.53|460.43|464.56|460.46|464.5|460.4|6
1635811640000|2021-11-02 00:07:20|464.49|460.39|464.46|460.36|464.58|460.48|464.43|460.33|14
1635811650000|2021-11-02 00:07:30|464.52|460.42|464.48|460.38|464.52|460.42|464.48|460.38|6
1635811660000|2021-11-02 00:07:40|464.4|460.3|463.72|459.62|464.42|460.32|463.72|459.62|25
1635811670000|2021-11-02 00:07:50|463.68|459.58|464|459.9|464|459.9|463.6|459.5|19
1635811680000|2021-11-02 00:08:00|463.97|459.87|464|459.9|464.03|459.93|463.86|459.76|20
1635811690000|2021-11-02 00:08:10|463.86|459.76|463.9|459.8|463.98|459.88|463.78|459.68|13
1635811700000|2021-11-02 00:08:20|463.88|459.78|463.94|459.84|463.98|459.88|463.83|459.73|5
1635811710000|2021-11-02 00:08:30|463.82|459.72|464.19|460.09|464.24|460.14|463.8|459.7|22
1635811720000|2021-11-02 00:08:40|464.2|460.1|464.08|459.98|464.25|460.15|464.08|459.98|16
1635811730000|2021-11-02 00:08:50|464.04|459.94|464.33|460.23|464.38|460.28|464|459.9|23
1635811740000|2021-11-02 00:09:00|464.34|460.24|464.22|460.12|464.34|460.24|464.21|460.11|8
1635811750000|2021-11-02 00:09:10|464.21|460.11|464.12|460.02|464.21|460.11|464.11|460.01|7
1635811760000|2021-11-02 00:09:20|464.09|459.99|464.26|460.16|464.27|460.17|464.06|459.96|19
1635811770000|2021-11-02 00:09:30|464.25|460.15|464.31|460.21|464.31|460.21|464.21|460.11|12
1635811780000|2021-11-02 00:09:40|464.32|460.22|464.46|460.36|464.49|460.39|464.28|460.18|18
1635811790000|2021-11-02 00:09:50|464.52|460.42|464.5|460.4|464.54|460.44|464.46|460.36|5
1635811800000|2021-11-02 00:10:00|464.55|460.45|464.57|460.47|464.57|460.47|464.55|460.45|3
1635811810000|2021-11-02 00:10:10|464.59|460.49|464.58|460.48|464.61|460.51|464.56|460.46|5
1635811820000|2021-11-02 00:10:20|464.59|460.49|464.79|460.69|464.79|460.69|464.57|460.47|13
1635811830000|2021-11-02 00:10:30|464.8|460.7|465|460.9|465|460.9|464.78|460.68|12
1635811840000|2021-11-02 00:10:40|465.02|460.92|465.1|461|465.15|461.05|465.02|460.92|10
1635811850000|2021-11-02 00:10:50|465.09|460.99|465.09|460.99|465.1|461|465.07|460.97|18
1635811860000|2021-11-02 00:11:00|465.1|461|465|460.9|465.1|461|465|460.9|13
1635811870000|2021-11-02 00:11:10|464.95|460.85|465.04|460.94|465.09|460.99|464.93|460.83|15
1635811880000|2021-11-02 00:11:20|465.06|460.96|465.22|461.12|465.22|461.12|465|460.9|15
1635811890000|2021-11-02 00:11:30|465.29|461.19|465.43|461.33|465.44|461.34|465.28|461.18|10
1635811900000|2021-11-02 00:11:40|465.45|461.35|465.42|461.32|465.47|461.37|465.41|461.31|16
1635811910000|2021-11-02 00:11:50|465.43|461.33|465.49|461.39|465.54|461.44|465.43|461.33|16
1635811920000|2021-11-02 00:12:00|465.44|461.34|465.48|461.38|465.49|461.39|465.44|461.34|5
1635811930000|2021-11-02 00:12:10|465.49|461.39|465.48|461.38|465.49|461.39|465.48|461.38|2
1635811940000|2021-11-02 00:12:20|465.44|461.34|465.46|461.36|465.5|461.4|465.43|461.33|13
1635811950000|2021-11-02 00:12:30|465.45|461.35|465.78|461.68|465.78|461.68|465.45|461.35|18
1635811960000|2021-11-02 00:12:40|465.84|461.74|465.91|461.81|465.91|461.81|465.84|461.74|5
1635811970000|2021-11-02 00:12:50|465.95|461.85|466.04|461.94|466.06|461.96|465.95|461.85|8
1635811980000|2021-11-02 00:13:00|466.02|461.92|466.3|462.2|466.3|462.2|466.02|461.92|6
1635811990000|2021-11-02 00:13:10|466.32|462.22|466.27|462.17|466.42|462.32|466.27|462.17|17
1635812000000|2021-11-02 00:13:20|466.36|462.26|466.4|462.3|466.48|462.38|466.35|462.25|17
1635812010000|2021-11-02 00:13:30|466.39|462.29|466.7|462.6|466.8|462.7|466.39|462.29|23
1635812020000|2021-11-02 00:13:40|466.73|462.63|466.81|462.71|466.94|462.84|466.73|462.63|23
1635812030000|2021-11-02 00:13:50|466.88|462.78|466.89|462.79|466.91|462.81|466.81|462.71|14
1635812040000|2021-11-02 00:14:00|466.84|462.74|466.97|462.87|467|462.9|466.84|462.74|11
1635812050000|2021-11-02 00:14:10|466.98|462.88|466.84|462.74|467.03|462.93|466.84|462.74|17
1635812060000|2021-11-02 00:14:20|466.86|462.76|466.61|462.51|466.86|462.76|466.61|462.51|22
1635812070000|2021-11-02 00:14:30|466.52|462.42|466.73|462.63|466.73|462.63|466.42|462.32|17
1635812080000|2021-11-02 00:14:40|466.72|462.62|466.89|462.79|466.91|462.81|466.65|462.55|23
1635812090000|2021-11-02 00:14:50|466.87|462.77|467|462.9|467|462.9|466.81|462.71|11
1635812100000|2021-11-02 00:15:00|466.99|462.89|466.88|462.78|467|462.9|466.88|462.78|10
1635812110000|2021-11-02 00:15:10|466.85|462.75|466.59|462.49|466.85|462.75|466.58|462.48|14
1635812120000|2021-11-02 00:15:20|466.6|462.5|466.57|462.47|466.61|462.51|466.57|462.47|12
1635812130000|2021-11-02 00:15:30|466.56|462.46|466.56|462.46|466.59|462.49|466.4|462.3|27
1635812140000|2021-11-02 00:15:40|466.57|462.47|466.55|462.45|466.62|462.52|466.55|462.45|14
1635812150000|2021-11-02 00:15:50|466.53|462.43|466.63|462.53|466.7|462.6|466.52|462.42|14
1635812160000|2021-11-02 00:16:00|466.73|462.63|466.64|462.54|466.74|462.64|466.62|462.52|10
1635812170000|2021-11-02 00:16:10|466.65|462.55|466.65|462.55|466.74|462.64|466.57|462.47|10
1635812180000|2021-11-02 00:16:20|466.64|462.54|466.73|462.63|466.73|462.63|466.53|462.43|10
1635812190000|2021-11-02 00:16:30|466.78|462.68|466.88|462.78|466.89|462.79|466.73|462.63|12
1635812200000|2021-11-02 00:16:40|466.87|462.77|466.73|462.63|466.87|462.77|466.68|462.58|19
1635812210000|2021-11-02 00:16:50|466.7|462.6|466.6|462.5|466.7|462.6|466.58|462.48|12
1635812220000|2021-11-02 00:17:00|466.58|462.48|466.41|462.31|466.58|462.48|466.36|462.26|22
1635812230000|2021-11-02 00:17:10|466.42|462.32|466.47|462.37|466.64|462.54|466.41|462.31|11
1635812240000|2021-11-02 00:17:20|466.44|462.34|466.36|462.26|466.44|462.34|466.36|462.26|8
1635812250000|2021-11-02 00:17:30|466.33|462.23|466.15|462.05|466.36|462.26|466.1|462|18
1635812260000|2021-11-02 00:17:40|466.18|462.08|466.04|461.94|466.18|462.08|466.03|461.93|10
1635812270000|2021-11-02 00:17:50|466.06|461.96|465.72|461.62|466.06|461.96|465.67|461.57|19
1635812280000|2021-11-02 00:18:00|465.7|461.6|465.18|461.08|465.7|461.6|465.04|460.94|24
1635812290000|2021-11-02 00:18:10|465.21|461.11|465.6|461.5|465.67|461.57|465.02|460.92|24
1635812300000|2021-11-02 00:18:20|465.58|461.48|465.8|461.7|465.82|461.72|465.57|461.47|11
1635812310000|2021-11-02 00:18:30|465.82|461.72|465.99|461.89|465.99|461.89|465.68|461.58|22
1635812320000|2021-11-02 00:18:40|465.98|461.88|466|461.9|466.09|461.99|465.9|461.8|23
1635812330000|2021-11-02 00:18:50|465.94|461.84|466.05|461.95|466.32|462.22|465.94|461.84|22
1635812340000|2021-11-02 00:19:00|466.04|461.94|465.91|461.81|466.04|461.94|465.8|461.7|23
1635812350000|2021-11-02 00:19:10|465.93|461.83|465.93|461.83|465.93|461.83|465.89|461.79|6
1635812360000|2021-11-02 00:19:20|465.84|461.74|465.66|461.56|465.86|461.76|465.66|461.56|19
1635812370000|2021-11-02 00:19:30|465.65|461.55|465.78|461.68|465.8|461.7|465.55|461.45|12
1635812380000|2021-11-02 00:19:40|465.77|461.67|465.83|461.73|465.83|461.73|465.74|461.64|9
1635812390000|2021-11-02 00:19:50|465.84|461.74|465.95|461.85|465.95|461.85|465.78|461.68|12
1635812400000|2021-11-02 00:20:00|466.01|461.91|466|461.9|466.07|461.97|466|461.9|8
1635812410000|2021-11-02 00:20:10|466.02|461.92|465.9|461.8|466.05|461.95|465.88|461.78|19
1635812420000|2021-11-02 00:20:20|465.85|461.75|466.05|461.95|466.05|461.95|465.85|461.75|12
1635812430000|2021-11-02 00:20:30|466.06|461.96|466.09|461.99|466.09|461.99|466.02|461.92|10
1635812440000|2021-11-02 00:20:40|466.04|461.94|466.05|461.95|466.08|461.98|466|461.9|9
1635812450000|2021-11-02 00:20:50|466.07|461.97|466.05|461.95|466.07|461.97|466.04|461.94|3
1635812460000|2021-11-02 00:21:00|466.03|461.93|466.04|461.94|466.04|461.94|465.96|461.86|8
1635812470000|2021-11-02 00:21:10|466.02|461.92|465.98|461.88|466.05|461.95|465.94|461.84|6
1635812480000|2021-11-02 00:21:20|465.97|461.87|466.06|461.96|466.13|462.03|465.95|461.85|28
1635812490000|2021-11-02 00:21:30|466.07|461.97|465.94|461.84|466.12|462.02|465.91|461.81|19
1635812500000|2021-11-02 00:21:40|465.95|461.85|466.06|461.96|466.06|461.96|465.9|461.8|23
1635812510000|2021-11-02 00:21:50|466.03|461.93|466.04|461.94|466.05|461.95|466.02|461.92|8
1635812520000|2021-11-02 00:22:00|466.03|461.93|466.11|462.01|466.13|462.03|466|461.9|12
1635812530000|2021-11-02 00:22:10|466.12|462.02|465.82|461.72|466.16|462.06|465.77|461.67|23
1635812540000|2021-11-02 00:22:20|465.83|461.73|465.94|461.84|465.95|461.85|465.81|461.71|17
1635812550000|2021-11-02 00:22:30|465.95|461.85|465.97|461.87|466.13|462.03|465.95|461.85|14
1635812560000|2021-11-02 00:22:40|465.96|461.86|465.86|461.76|465.97|461.87|465.85|461.75|9
1635812570000|2021-11-02 00:22:50|465.85|461.75|465.99|461.89|466.02|461.92|465.83|461.73|20
1635812580000|2021-11-02 00:23:00|466.01|461.91|466.18|462.08|466.18|462.08|466.01|461.91|16
1635812590000|2021-11-02 00:23:10|466.16|462.06|466.24|462.14|466.24|462.14|466.14|462.04|10
1635812600000|2021-11-02 00:23:20|466.22|462.12|466.46|462.36|466.46|462.36|466.22|462.12|8
1635812610000|2021-11-02 00:23:30|466.45|462.35|466.58|462.48|466.58|462.48|466.44|462.34|15
1635812620000|2021-11-02 00:23:40|466.59|462.49|466.61|462.51|466.61|462.51|466.58|462.48|3
1635812630000|2021-11-02 00:23:50|466.6|462.5|466.55|462.45|466.61|462.51|466.49|462.39|12
1635812640000|2021-11-02 00:24:00|466.56|462.46|466.42|462.32|466.56|462.46|466.42|462.32|24
1635812650000|2021-11-02 00:24:10|466.43|462.33|466.47|462.37|466.48|462.38|466.37|462.27|7
1635812660000|2021-11-02 00:24:20|466.44|462.34|466.46|462.36|466.46|462.36|466.44|462.34|3
1635812670000|2021-11-02 00:24:30|466.51|462.41|466.5|462.4|466.51|462.41|466.46|462.36|5
1635812680000|2021-11-02 00:24:40|466.51|462.41|466.57|462.47|466.57|462.47|466.5|462.4|7
1635812690000|2021-11-02 00:24:50|466.56|462.46|466.44|462.34|466.56|462.46|466.4|462.3|15
1635812700000|2021-11-02 00:25:00|466.5|462.4|466.44|462.34|466.5|462.4|466.43|462.33|7
1635812710000|2021-11-02 00:25:10|466.43|462.33|466.26|462.16|466.46|462.36|466.22|462.12|14
1635812720000|2021-11-02 00:25:20|466.25|462.15|466.2|462.1|466.25|462.15|466.19|462.09|3
1635812730000|2021-11-02 00:25:30|466.21|462.11|466.32|462.22|466.35|462.25|466.21|462.11|12
1635812740000|2021-11-02 00:25:40|466.33|462.23|466.28|462.18|466.33|462.23|466.25|462.15|18
1635812750000|2021-11-02 00:25:50|466.31|462.21|466.29|462.19|466.31|462.21|466.27|462.17|4
1635812760000|2021-11-02 00:26:00|466.28|462.18|466.14|462.04|466.28|462.18|465.88|461.78|30
1635812770000|2021-11-02 00:26:10|466.15|462.05|466.24|462.14|466.31|462.21|466.15|462.05|11
1635812780000|2021-11-02 00:26:20|466.21|462.11|466.26|462.16|466.32|462.22|466.21|462.11|12
1635812790000|2021-11-02 00:26:30|466.29|462.19|466.14|462.04|466.31|462.21|466.14|462.04|12
1635812800000|2021-11-02 00:26:40|466.09|461.99|466.16|462.06|466.16|462.06|465.97|461.87|18
1635812810000|2021-11-02 00:26:50|466.12|462.02|466.1|462|466.16|462.06|466.1|462|16
1635812820000|2021-11-02 00:27:00|466.11|462.01|466.22|462.12|466.25|462.15|466.11|462.01|12
1635812830000|2021-11-02 00:27:10|466.21|462.11|466.16|462.06|466.25|462.15|466.09|461.99|17
1635812840000|2021-11-02 00:27:20|466.13|462.03|465.89|461.79|466.13|462.03|465.89|461.79|20
1635812850000|2021-11-02 00:27:30|465.92|461.82|465.8|461.7|465.95|461.85|465.8|461.7|13
1635812860000|2021-11-02 00:27:40|465.83|461.73|465.57|461.47|465.83|461.73|465.57|461.47|21
1635812870000|2021-11-02 00:27:50|465.58|461.48|465.56|461.46|465.6|461.5|465.53|461.43|7
1635812880000|2021-11-02 00:28:00|465.55|461.45|465.63|461.53|465.65|461.55|465.55|461.45|15
1635812890000|2021-11-02 00:28:10|465.6|461.5|465.6|461.5|465.64|461.54|465.6|461.5|7
1635812900000|2021-11-02 00:28:20|465.59|461.49|465.59|461.49|465.59|461.49|465.59|461.49|1
1635812910000|2021-11-02 00:28:30|465.6|461.5|465.5|461.4|465.6|461.5|465.5|461.4|13
1635812920000|2021-11-02 00:28:40|465.49|461.39|465.61|461.51|465.62|461.52|465.45|461.35|17
1635812930000|2021-11-02 00:28:50|465.6|461.5|465.65|461.55|465.68|461.58|465.6|461.5|13
1635812940000|2021-11-02 00:29:00|465.67|461.57|465.71|461.61|465.71|461.61|465.65|461.55|8
1635812950000|2021-11-02 00:29:10|465.72|461.62|465.87|461.77|465.87|461.77|465.72|461.62|11
1635812960000|2021-11-02 00:29:20|465.91|461.81|465.8|461.7|465.95|461.85|465.79|461.69|22
1635812970000|2021-11-02 00:29:30|465.81|461.71|465.97|461.87|465.98|461.88|465.81|461.71|15
1635812980000|2021-11-02 00:29:40|465.98|461.88|465.95|461.85|466|461.9|465.95|461.85|8
1635812990000|2021-11-02 00:29:50|465.97|461.87|465.98|461.88|465.99|461.89|465.95|461.85|10
1635813000000|2021-11-02 00:30:00|465.99|461.89|465.91|461.81|465.99|461.89|465.9|461.8|17
1635813010000|2021-11-02 00:30:10|465.92|461.82|465.82|461.72|465.92|461.82|465.8|461.7|18
1635813020000|2021-11-02 00:30:20|465.84|461.74|465.78|461.68|465.86|461.76|465.78|461.68|9
1635813030000|2021-11-02 00:30:30|465.77|461.67|465.36|461.26|465.77|461.67|465.35|461.25|20
1635813040000|2021-11-02 00:30:40|465.3|461.2|465.07|460.97|465.3|461.2|464.98|460.88|23
1635813050000|2021-11-02 00:30:50|465.05|460.95|465.03|460.93|465.05|460.95|464.9|460.8|17
1635813060000|2021-11-02 00:31:00|465.04|460.94|464.72|460.62|465.05|460.95|464.72|460.62|19
1635813070000|2021-11-02 00:31:10|464.71|460.61|464.88|460.78|464.92|460.82|464.64|460.54|20
1635813080000|2021-11-02 00:31:20|464.91|460.81|464.79|460.69|464.91|460.81|464.79|460.69|14
1635813090000|2021-11-02 00:31:30|464.82|460.72|464.71|460.61|464.82|460.72|464.7|460.6|13
1635813100000|2021-11-02 00:31:40|464.72|460.62|464.72|460.62|464.79|460.69|464.72|460.62|18
1635813110000|2021-11-02 00:31:50|464.7|460.6|464.64|460.54|464.74|460.64|464.64|460.54|13
1635813120000|2021-11-02 00:32:00|464.63|460.53|464.27|460.17|464.63|460.53|464.27|460.17|25
1635813130000|2021-11-02 00:32:10|464.26|460.16|463.97|459.87|464.27|460.17|463.97|459.87|20
1635813140000|2021-11-02 00:32:20|463.96|459.86|463.93|459.83|463.96|459.86|463.75|459.65|16
1635813150000|2021-11-02 00:32:30|463.8|459.7|463.8|459.7|463.82|459.72|463.67|459.57|11
1635813160000|2021-11-02 00:32:40|463.92|459.82|464.03|459.93|464.03|459.93|463.63|459.53|14
1635813170000|2021-11-02 00:32:50|464.21|460.11|464.22|460.12|464.65|460.55|464.11|460.01|29
1635813180000|2021-11-02 00:33:00|464.21|460.11|464.27|460.17|464.33|460.23|464.19|460.09|14
1635813190000|2021-11-02 00:33:10|464.33|460.23|464.11|460.01|464.35|460.25|464.11|460.01|21
1635813200000|2021-11-02 00:33:20|464.19|460.09|464.31|460.21|464.31|460.21|464.08|459.98|15
1635813210000|2021-11-02 00:33:30|464.25|460.15|464.2|460.1|464.34|460.24|464.2|460.1|14
1635813220000|2021-11-02 00:33:40|464.19|460.09|464.13|460.03|464.2|460.1|464.13|460.03|9
1635813230000|2021-11-02 00:33:50|464.12|460.02|463.91|459.81|464.12|460.02|463.8|459.7|13
1635813240000|2021-11-02 00:34:00|463.97|459.87|463.67|459.57|463.97|459.87|463.65|459.55|10
1635813250000|2021-11-02 00:34:10|463.69|459.59|463.64|459.54|463.7|459.6|463.59|459.49|12
1635813260000|2021-11-02 00:34:20|463.49|459.39|463.14|459.04|463.49|459.39|462.98|458.88|19
1635813270000|2021-11-02 00:34:30|463.22|459.12|463.22|459.12|463.22|459.12|463.04|458.94|5
1635813280000|2021-11-02 00:34:40|463.02|458.92|463.05|458.95|463.07|458.97|462.82|458.72|18
1635813290000|2021-11-02 00:34:50|463.04|458.94|463|458.9|463.04|458.94|462.94|458.84|9
1635813300000|2021-11-02 00:35:00|463.02|458.92|462.86|458.76|463.04|458.94|462.86|458.76|15
1635813310000|2021-11-02 00:35:10|462.78|458.68|461.91|457.81|462.78|458.68|461.83|457.73|34
1635813320000|2021-11-02 00:35:20|461.89|457.79|461.95|457.85|462.09|457.99|461.86|457.76|22
1635813330000|2021-11-02 00:35:30|461.8|457.7|461.02|456.92|461.8|457.7|461.02|456.92|31
1635813340000|2021-11-02 00:35:40|461.03|456.93|460.24|456.14|461.03|456.93|459.98|455.88|34
1635813350000|2021-11-02 00:35:50|460.25|456.15|460.03|455.93|460.33|456.23|460.02|455.92|19
1635813360000|2021-11-02 00:36:00|460.04|455.94|460.44|456.34|460.5|456.4|460|455.9|28
1635813370000|2021-11-02 00:36:10|460.46|456.36|460.45|456.35|460.5|456.4|460.34|456.24|19
1635813380000|2021-11-02 00:36:20|460.46|456.36|460.83|456.73|460.83|456.73|460.46|456.36|19
1635813390000|2021-11-02 00:36:30|460.87|456.77|461.15|457.05|461.18|457.08|460.85|456.75|22
1635813400000|2021-11-02 00:36:40|461.13|457.03|461.37|457.27|461.38|457.28|461.13|457.03|10
1635813410000|2021-11-02 00:36:50|461.38|457.28|461.33|457.23|461.4|457.3|461.27|457.17|15
1635813420000|2021-11-02 00:37:00|461.32|457.22|461.49|457.39|461.5|457.4|461.29|457.19|21
1635813430000|2021-11-02 00:37:10|461.53|457.43|461.56|457.46|461.66|457.56|461.51|457.41|14
1635813440000|2021-11-02 00:37:20|461.54|457.44|461.22|457.12|461.54|457.44|461.2|457.1|16
1635813450000|2021-11-02 00:37:30|461.2|457.1|460.76|456.66|461.2|457.1|460.76|456.66|25
1635813460000|2021-11-02 00:37:40|460.62|456.52|460.5|456.4|460.7|456.6|460.47|456.37|22
1635813470000|2021-11-02 00:37:50|460.54|456.44|460.71|456.61|460.71|456.61|460.54|456.44|12
1635813480000|2021-11-02 00:38:00|460.72|456.62|460.64|456.54|460.82|456.72|460.64|456.54|24
1635813490000|2021-11-02 00:38:10|460.65|456.55|460.97|456.87|461.01|456.91|460.65|456.55|27
1635813500000|2021-11-02 00:38:20|460.96|456.86|460.88|456.78|460.99|456.89|460.76|456.66|24
1635813510000|2021-11-02 00:38:30|460.9|456.8|460.92|456.82|460.92|456.82|460.88|456.78|8
1635813520000|2021-11-02 00:38:40|460.93|456.83|460.99|456.89|460.99|456.89|460.92|456.82|12
1635813530000|2021-11-02 00:38:50|461.01|456.91|460.74|456.64|461.01|456.91|460.73|456.63|16
1635813540000|2021-11-02 00:39:00|460.71|456.61|460.71|456.61|460.81|456.71|460.7|456.6|14
1635813550000|2021-11-02 00:39:10|460.73|456.63|460.8|456.7|460.8|456.7|460.66|456.56|7
1635813560000|2021-11-02 00:39:20|460.79|456.69|461.08|456.98|461.13|457.03|460.79|456.69|15
1635813570000|2021-11-02 00:39:30|461.07|456.97|460.99|456.89|461.13|457.03|460.99|456.89|9
1635813580000|2021-11-02 00:39:40|461|456.9|460.91|456.81|461|456.9|460.89|456.79|6
1635813590000|2021-11-02 00:39:50|460.9|456.8|461.04|456.94|461.04|456.94|460.88|456.78|15
1635813600000|2021-11-02 00:40:00|461|456.9|461.01|456.91|461.06|456.96|460.98|456.88|10
1635813610000|2021-11-02 00:40:10|461|456.9|460.91|456.81|461.01|456.91|460.87|456.77|15
1635813620000|2021-11-02 00:40:20|460.95|456.85|461.21|457.11|461.23|457.13|460.9|456.8|18
1635813630000|2021-11-02 00:40:30|461.22|457.12|461.34|457.24|461.4|457.3|461.21|457.11|20
1635813640000|2021-11-02 00:40:40|461.35|457.25|461.59|457.49|461.59|457.49|461.35|457.25|13
1635813650000|2021-11-02 00:40:50|461.6|457.5|461.62|457.52|461.71|457.61|461.59|457.49|14
1635813660000|2021-11-02 00:41:00|461.59|457.49|461.49|457.39|461.69|457.59|461.49|457.39|22
1635813670000|2021-11-02 00:41:10|461.4|457.3|461.25|457.15|461.42|457.32|461.25|457.15|15
1635813680000|2021-11-02 00:41:20|461.24|457.14|461.36|457.26|461.44|457.34|461.15|457.05|26
1635813690000|2021-11-02 00:41:30|461.43|457.33|461.44|457.34|461.56|457.46|461.4|457.3|13
1635813700000|2021-11-02 00:41:40|461.46|457.36|461.24|457.14|461.5|457.4|461.24|457.14|13
1635813710000|2021-11-02 00:41:50|461.21|457.11|461.23|457.13|461.23|457.13|461.11|457.01|10
1635813720000|2021-11-02 00:42:00|461.24|457.14|461.19|457.09|461.24|457.14|461.05|456.95|12
1635813730000|2021-11-02 00:42:10|461.17|457.07|461.25|457.15|461.25|457.15|461.15|457.05|10
1635813740000|2021-11-02 00:42:20|461.26|457.16|461.41|457.31|461.44|457.34|461.26|457.16|9
1635813750000|2021-11-02 00:42:30|461.43|457.33|461.43|457.33|461.48|457.38|461.43|457.33|6
1635813760000|2021-11-02 00:42:40|461.4|457.3|461.25|457.15|461.4|457.3|461.2|457.1|19
1635813770000|2021-11-02 00:42:50|461.24|457.14|461.12|457.02|461.24|457.14|461.12|457.02|13
1635813780000|2021-11-02 00:43:00|461.14|457.04|461.2|457.1|461.2|457.1|461|456.9|11
1635813790000|2021-11-02 00:43:10|461.21|457.11|461.09|456.99|461.23|457.13|461.05|456.95|13
1635813800000|2021-11-02 00:43:20|461.2|457.1|461.11|457.01|461.21|457.11|461.09|456.99|17
1635813810000|2021-11-02 00:43:30|461.13|457.03|461.05|456.95|461.13|457.03|461.05|456.95|10
1635813820000|2021-11-02 00:43:40|461.08|456.98|461.03|456.93|461.21|457.11|461.03|456.93|23
1635813830000|2021-11-02 00:43:50|461.07|456.97|460.96|456.86|461.07|456.97|460.95|456.85|9
1635813840000|2021-11-02 00:44:00|460.97|456.87|460.85|456.75|460.97|456.87|460.8|456.7|14
1635813850000|2021-11-02 00:44:10|460.84|456.74|460.8|456.7|460.85|456.75|460.8|456.7|4
1635813860000|2021-11-02 00:44:20|460.75|456.65|460.56|456.46|460.75|456.65|460.56|456.46|15
1635813870000|2021-11-02 00:44:30|460.63|456.53|460.6|456.5|460.63|456.53|460.55|456.45|4
1635813880000|2021-11-02 00:44:40|460.74|456.64|460.6|456.5|460.74|456.64|460.59|456.49|9
1635813890000|2021-11-02 00:44:50|460.62|456.52|460.6|456.5|460.75|456.65|460.6|456.5|10
1635813900000|2021-11-02 00:45:00|460.64|456.54|460.7|456.6|460.77|456.67|460.57|456.47|23
1635813910000|2021-11-02 00:45:10|460.75|456.65|461.42|457.32|461.42|457.32|460.75|456.65|18
1635813920000|2021-11-02 00:45:20|461.4|457.3|461.66|457.56|461.67|457.57|461.4|457.3|15
1635813930000|2021-11-02 00:45:30|461.68|457.58|461.85|457.75|461.86|457.76|461.68|457.58|21
1635813940000|2021-11-02 00:45:40|461.81|457.71|461.83|457.73|461.92|457.82|461.81|457.71|16
1635813950000|2021-11-02 00:45:50|461.84|457.74|461.9|457.8|461.97|457.87|461.79|457.69|23
1635813960000|2021-11-02 00:46:00|461.89|457.79|462.08|457.98|462.11|458.01|461.82|457.72|19
1635813970000|2021-11-02 00:46:10|462.09|457.99|462.1|458|462.11|458.01|462.09|457.99|7
1635813980000|2021-11-02 00:46:20|462|457.9|462.08|457.98|462.09|457.99|462|457.9|7
1635813990000|2021-11-02 00:46:30|462.1|458|462.07|457.97|462.11|458.01|462.05|457.95|17
1635814000000|2021-11-02 00:46:40|462.03|457.93|462.12|458.02|462.16|458.06|461.95|457.85|27
1635814010000|2021-11-02 00:46:50|462.09|457.99|462.14|458.04|462.14|458.04|462.01|457.91|12
1635814020000|2021-11-02 00:47:00|462.15|458.05|462.11|458.01|462.19|458.09|462.08|457.98|12
1635814030000|2021-11-02 00:47:10|462.15|458.05|462.15|458.05|462.19|458.09|462.1|458|5
1635814040000|2021-11-02 00:47:20|462.06|457.96|462.07|457.97|462.09|457.99|462.01|457.91|8
1635814050000|2021-11-02 00:47:30|462.1|458|462.22|458.12|462.22|458.12|462.1|458|11
1635814060000|2021-11-02 00:47:40|462.23|458.13|462.22|458.12|462.23|458.13|462.21|458.11|3
1635814070000|2021-11-02 00:47:50|462.24|458.14|462.27|458.17|462.35|458.25|462.21|458.11|10
1635814080000|2021-11-02 00:48:00|462.3|458.2|462.29|458.19|462.33|458.23|462.27|458.17|9
1635814090000|2021-11-02 00:48:10|462.27|458.17|462.23|458.13|462.27|458.17|462.23|458.13|8
1635814100000|2021-11-02 00:48:20|462.24|458.14|462.32|458.22|462.32|458.22|462.24|458.14|6
1635814110000|2021-11-02 00:48:30|462.31|458.21|462.38|458.28|462.38|458.28|462.31|458.21|2
1635814120000|2021-11-02 00:48:40|462.41|458.31|462.51|458.41|462.51|458.41|462.41|458.31|5
1635814130000|2021-11-02 00:48:50|462.52|458.42|462.46|458.36|462.53|458.43|462.46|458.36|10
1635814140000|2021-11-02 00:49:00|462.45|458.35|462.45|458.35|462.45|458.35|462.45|458.35|1
1635814150000|2021-11-02 00:49:10|462.44|458.34|462.5|458.4|462.53|458.43|462.44|458.34|11
1635814160000|2021-11-02 00:49:20|462.51|458.41|462.45|458.35|462.51|458.41|462.45|458.35|3
1635814170000|2021-11-02 00:49:30|462.44|458.34|462.35|458.25|462.44|458.34|462.35|458.25|9
1635814180000|2021-11-02 00:49:40|462.28|458.18|462.26|458.16|462.28|458.18|462.26|458.16|3
1635814190000|2021-11-02 00:49:50|462.27|458.17|462.28|458.18|462.28|458.18|462.23|458.13|8
1635814200000|2021-11-02 00:50:00|462.33|458.23|462.24|458.14|462.33|458.23|462.24|458.14|17
1635814210000|2021-11-02 00:50:10|462.26|458.16|462.16|458.06|462.26|458.16|462.16|458.06|21
1635814220000|2021-11-02 00:50:20|462.17|458.07|462.02|457.92|462.17|458.07|462.02|457.92|26
1635814230000|2021-11-02 00:50:30|462.01|457.91|462.22|458.12|462.28|458.18|462.01|457.91|21
1635814240000|2021-11-02 00:50:40|462.3|458.2|462.47|458.37|462.47|458.37|462.27|458.17|24
1635814250000|2021-11-02 00:50:50|462.45|458.35|462.59|458.49|462.59|458.49|462.45|458.35|10
1635814260000|2021-11-02 00:51:00|462.6|458.5|462.55|458.45|462.72|458.62|462.5|458.4|25
1635814270000|2021-11-02 00:51:10|462.53|458.43|462.64|458.54|462.65|458.55|462.53|458.43|17
1635814280000|2021-11-02 00:51:20|462.53|458.43|462.44|458.34|462.58|458.48|462.42|458.32|19
1635814290000|2021-11-02 00:51:30|462.39|458.29|462.23|458.13|462.39|458.29|462.2|458.1|12
1635814300000|2021-11-02 00:51:40|462.26|458.16|462.22|458.12|462.26|458.16|462.21|458.11|5
1635814310000|2021-11-02 00:51:50|462.19|458.09|461.92|457.82|462.19|458.09|461.92|457.82|14
1635814320000|2021-11-02 00:52:00|461.97|457.87|461.94|457.84|462|457.9|461.92|457.82|9
1635814330000|2021-11-02 00:52:10|461.99|457.89|461.9|457.8|461.99|457.89|461.87|457.77|5
1635814340000|2021-11-02 00:52:20|461.98|457.88|461.95|457.85|462.01|457.91|461.89|457.79|15
1635814350000|2021-11-02 00:52:30|462|457.9|462.05|457.95|462.12|458.02|462|457.9|7
1635814360000|2021-11-02 00:52:40|462.09|457.99|462.06|457.96|462.12|458.02|462.06|457.96|7
1635814370000|2021-11-02 00:52:50|462.07|457.97|462.05|457.95|462.07|457.97|462|457.9|7
1635814380000|2021-11-02 00:53:00|462|457.9|462|457.9|462|457.9|462|457.9|1
1635814390000|2021-11-02 00:53:10|462.03|457.93|461.9|457.8|462.08|457.98|461.9|457.8|12
1635814400000|2021-11-02 00:53:20|462|457.9|461.8|457.7|462|457.9|461.8|457.7|11
1635814410000|2021-11-02 00:53:30|461.86|457.76|461.86|457.76|461.86|457.76|461.8|457.7|12
1635814420000|2021-11-02 00:53:40|461.87|457.77|462.1|458|462.11|458.01|461.84|457.74|12
1635814430000|2021-11-02 00:53:50|462.11|458.01|462.05|457.95|462.16|458.06|462|457.9|26
1635814440000|2021-11-02 00:54:00|462.12|458.02|462.25|458.15|462.3|458.2|462.09|457.99|16
1635814450000|2021-11-02 00:54:10|462.23|458.13|462.43|458.33|462.43|458.33|462.2|458.1|20
1635814460000|2021-11-02 00:54:20|462.51|458.41|462.72|458.62|462.72|458.62|462.49|458.39|20
1635814470000|2021-11-02 00:54:30|462.7|458.6|462.71|458.61|462.78|458.68|462.7|458.6|9
1635814480000|2021-11-02 00:54:40|462.77|458.67|462.79|458.69|462.83|458.73|462.71|458.61|11
1635814490000|2021-11-02 00:54:50|462.78|458.68|462.79|458.69|462.8|458.7|462.78|458.68|4
1635814500000|2021-11-02 00:55:00|462.8|458.7|463.01|458.91|463.02|458.92|462.8|458.7|12
1635814510000|2021-11-02 00:55:10|462.97|458.87|463.02|458.92|463.02|458.92|462.96|458.86|4
1635814520000|2021-11-02 00:55:20|462.99|458.89|463.01|458.91|463.01|458.91|462.99|458.89|3
1635814530000|2021-11-02 00:55:30|462.99|458.89|462.99|458.89|462.99|458.89|462.99|458.89|1
1635814540000|2021-11-02 00:55:40|463.01|458.91|463.03|458.93|463.04|458.94|462.99|458.89|10
1635814550000|2021-11-02 00:55:50|463.04|458.94|463.01|458.91|463.04|458.94|462.99|458.89|8
1635814560000|2021-11-02 00:56:00|462.96|458.86|462.96|458.86|463.09|458.99|462.96|458.86|12
1635814570000|2021-11-02 00:56:10|462.92|458.82|462.93|458.83|462.96|458.86|462.92|458.82|3
1635814580000|2021-11-02 00:56:20|462.91|458.81|462.83|458.73|462.94|458.84|462.83|458.73|10
1635814590000|2021-11-02 00:56:30|462.82|458.72|462.79|458.69|462.82|458.72|462.72|458.62|11
1635814600000|2021-11-02 00:56:40|462.8|458.7|462.74|458.64|462.8|458.7|462.68|458.58|11
1635814610000|2021-11-02 00:56:50|462.76|458.66|462.75|458.65|462.77|458.67|462.66|458.56|11
1635814620000|2021-11-02 00:57:00|462.77|458.67|462.85|458.75|462.85|458.75|462.75|458.65|15
1635814630000|2021-11-02 00:57:10|462.84|458.74|462.84|458.74|462.84|458.74|462.82|458.72|3
1635814640000|2021-11-02 00:57:20|462.85|458.75|462.82|458.72|462.89|458.79|462.8|458.7|9
1635814650000|2021-11-02 00:57:30|462.81|458.71|462.96|458.86|462.98|458.88|462.81|458.71|15
1635814660000|2021-11-02 00:57:40|462.98|458.88|462.92|458.82|462.98|458.88|462.92|458.82|3
1635814670000|2021-11-02 00:57:50|462.94|458.84|462.82|458.72|462.96|458.86|462.82|458.72|11
1635814680000|2021-11-02 00:58:00|462.85|458.75|462.94|458.84|462.95|458.85|462.84|458.74|12
1635814690000|2021-11-02 00:58:10|462.95|458.85|462.95|458.85|462.95|458.85|462.94|458.84|3
1635814710000|2021-11-02 00:58:30|462.96|458.86|462.98|458.88|463.02|458.92|462.96|458.86|4
1635814720000|2021-11-02 00:58:40|462.99|458.89|463.09|458.99|463.09|458.99|462.99|458.89|7
1635814730000|2021-11-02 00:58:50|463.1|459|463.18|459.08|463.18|459.08|463.08|458.98|9
1635814740000|2021-11-02 00:59:00|463.16|459.06|463.15|459.05|463.17|459.07|463.1|459|18
1635814750000|2021-11-02 00:59:10|463.11|459.01|463.17|459.07|463.18|459.08|463.11|459.01|7
1635814760000|2021-11-02 00:59:20|463.18|459.08|463.24|459.14|463.24|459.14|463.17|459.07|6
1635814770000|2021-11-02 00:59:30|463.28|459.18|463.46|459.36|463.46|459.36|463.2|459.1|12
1635814780000|2021-11-02 00:59:40|463.51|459.41|463.62|459.52|463.62|459.52|463.51|459.41|7
1635814790000|2021-11-02 00:59:50|463.6|459.5|463.57|459.47|463.62|459.52|463.54|459.44|9
1635814800000|2021-11-02 01:00:00|463.6|459.5|463.99|459.89|463.99|459.89|463.6|459.5|15
1635814810000|2021-11-02 01:00:10|464.03|459.93|464.26|460.16|464.26|460.16|463.94|459.84|30
1635814820000|2021-11-02 01:00:20|464.34|460.24|464.4|460.3|464.4|460.3|464.2|460.1|19
1635814830000|2021-11-02 01:00:30|464.33|460.23|464.61|460.51|464.61|460.51|464.3|460.2|26
1635814840000|2021-11-02 01:00:40|464.6|460.5|464.58|460.48|464.62|460.52|464.47|460.37|19
1635814850000|2021-11-02 01:00:50|464.57|460.47|464.09|459.99|464.65|460.55|464.09|459.99|26
1635814860000|2021-11-02 01:01:00|464.04|459.94|464.16|460.06|464.24|460.14|464.01|459.91|28
1635814870000|2021-11-02 01:01:10|464.13|460.03|464.07|459.97|464.13|460.03|464.05|459.95|16
1635814880000|2021-11-02 01:01:20|464.05|459.95|464.08|459.98|464.09|459.99|464.05|459.95|15
1635814890000|2021-11-02 01:01:30|464.07|459.97|464.09|459.99|464.14|460.04|464.04|459.94|17
1635814900000|2021-11-02 01:01:40|464.1|460|464.2|460.1|464.28|460.18|464.08|459.98|24
1635814910000|2021-11-02 01:01:50|464.21|460.11|464.41|460.31|464.48|460.38|464.2|460.1|20
1635814920000|2021-11-02 01:02:00|464.42|460.32|464.26|460.16|464.47|460.37|464.22|460.12|18
1635814930000|2021-11-02 01:02:10|464.25|460.15|464.39|460.29|464.39|460.29|464.25|460.15|24
1635814940000|2021-11-02 01:02:20|464.41|460.31|464.4|460.3|464.43|460.33|464.39|460.29|13
1635814950000|2021-11-02 01:02:30|464.41|460.31|464.33|460.23|464.45|460.35|464.33|460.23|15
1635814960000|2021-11-02 01:02:40|464.36|460.26|464.14|460.04|464.36|460.26|464.06|459.96|28
1635814970000|2021-11-02 01:02:50|464.13|460.03|464.09|459.99|464.13|460.03|464.03|459.93|9
1635814980000|2021-11-02 01:03:00|464.12|460.02|464.16|460.06|464.17|460.07|464.1|460|13
1635814990000|2021-11-02 01:03:10|464.17|460.07|464.12|460.02|464.2|460.1|464.12|460.02|4
1635815000000|2021-11-02 01:03:20|464.11|460.01|464.21|460.11|464.27|460.17|464.07|459.97|16
1635815010000|2021-11-02 01:03:30|464.2|460.1|464.21|460.11|464.22|460.12|464.2|460.1|8
1635815020000|2021-11-02 01:03:40|464.19|460.09|464.14|460.04|464.22|460.12|464.1|460|15
1635815030000|2021-11-02 01:03:50|464.13|460.03|464.11|460.01|464.13|460.03|464.05|459.95|10
1635815040000|2021-11-02 01:04:00|464.12|460.02|464.09|459.99|464.21|460.11|464.09|459.99|17
1635815050000|2021-11-02 01:04:10|464.08|459.98|464.06|459.96|464.15|460.05|464.06|459.96|14
1635815060000|2021-11-02 01:04:20|464.11|460.01|464.11|460.01|464.13|460.03|464.09|459.99|7
1635815070000|2021-11-02 01:04:30|464.1|460|464.13|460.03|464.13|460.03|464.06|459.96|13
1635815080000|2021-11-02 01:04:40|464.11|460.01|464.12|460.02|464.14|460.04|464.09|459.99|8
1635815090000|2021-11-02 01:04:50|464.11|460.01|464.1|460|464.11|460.01|464.05|459.95|8
1635815100000|2021-11-02 01:05:00|464.11|460.01|464.1|460|464.16|460.06|464.09|459.99|6
1635815110000|2021-11-02 01:05:10|464.09|459.99|463.94|459.84|464.11|460.01|463.94|459.84|15
1635815120000|2021-11-02 01:05:20|463.93|459.83|463.73|459.63|463.93|459.83|463.73|459.63|16
1635815130000|2021-11-02 01:05:30|463.7|459.6|463.47|459.37|463.7|459.6|463.47|459.37|18
1635815140000|2021-11-02 01:05:40|463.46|459.36|463.43|459.33|463.46|459.36|463.43|459.33|4
1635815150000|2021-11-02 01:05:50|463.42|459.32|463.34|459.24|463.42|459.32|463.34|459.24|9
1635815160000|2021-11-02 01:06:00|463.33|459.23|463.59|459.49|463.59|459.49|463.31|459.21|11
1635815170000|2021-11-02 01:06:10|463.58|459.48|463.67|459.57|463.68|459.58|463.57|459.47|10
1635815180000|2021-11-02 01:06:20|463.69|459.59|463.94|459.84|463.94|459.84|463.69|459.59|17
1635815190000|2021-11-02 01:06:30|463.92|459.82|464.14|460.04|464.16|460.06|463.92|459.82|11
1635815200000|2021-11-02 01:06:40|464.16|460.06|464.04|459.94|464.18|460.08|464|459.9|20
1635815210000|2021-11-02 01:06:50|464.05|459.95|463.68|459.58|464.05|459.95|463.65|459.55|22
1635815220000|2021-11-02 01:07:00|463.67|459.57|463.8|459.7|463.81|459.71|463.62|459.52|29
1635815230000|2021-11-02 01:07:10|463.81|459.71|463.53|459.43|463.81|459.71|463.53|459.43|23
1635815240000|2021-11-02 01:07:20|463.51|459.41|463.61|459.51|463.65|459.55|463.51|459.41|11
1635815250000|2021-11-02 01:07:30|463.62|459.52|463.67|459.57|463.7|459.6|463.62|459.52|13
1635815260000|2021-11-02 01:07:40|463.64|459.54|464.01|459.91|464.01|459.91|463.61|459.51|17
1635815270000|2021-11-02 01:07:50|464|459.9|464.22|460.12|464.22|460.12|464|459.9|19
1635815280000|2021-11-02 01:08:00|464.31|460.21|464.18|460.08|464.31|460.21|464.18|460.08|6
1635815290000|2021-11-02 01:08:10|464.16|460.06|464.31|460.21|464.34|460.24|464.16|460.06|17
1635815300000|2021-11-02 01:08:20|464.27|460.17|464.23|460.13|464.27|460.17|464.21|460.11|13
1635815310000|2021-11-02 01:08:30|464.22|460.12|464.17|460.07|464.22|460.12|464.16|460.06|8
1635815320000|2021-11-02 01:08:40|464.16|460.06|463.92|459.82|464.16|460.06|463.9|459.8|21
1635815330000|2021-11-02 01:08:50|463.95|459.85|464.02|459.92|464.02|459.92|463.91|459.81|15
1635815340000|2021-11-02 01:09:00|464.03|459.93|464.1|460|464.1|460|464.01|459.91|7
1635815350000|2021-11-02 01:09:10|464.12|460.02|464.26|460.16|464.26|460.16|464.12|460.02|9
1635815360000|2021-11-02 01:09:20|464.3|460.2|464.3|460.2|464.34|460.24|464.28|460.18|10
1635815370000|2021-11-02 01:09:30|464.26|460.16|464.27|460.17|464.29|460.19|464.25|460.15|11
1635815380000|2021-11-02 01:09:40|464.28|460.18|464.26|460.16|464.28|460.18|464.24|460.14|7
1635815390000|2021-11-02 01:09:50|464.3|460.2|464.31|460.21|464.31|460.21|464.3|460.2|2
1635815400000|2021-11-02 01:10:00|464.35|460.25|464.39|460.29|464.39|460.29|464.23|460.13|15
1635815410000|2021-11-02 01:10:10|464.46|460.36|464.69|460.59|464.7|460.6|464.45|460.35|10
1635815420000|2021-11-02 01:10:20|464.7|460.6|464.69|460.59|464.72|460.62|464.66|460.56|13
1635815430000|2021-11-02 01:10:30|464.7|460.6|464.7|460.6|464.71|460.61|464.67|460.57|8
1635815440000|2021-11-02 01:10:40|464.66|460.56|464.7|460.6|464.7|460.6|464.59|460.49|6
1635815450000|2021-11-02 01:10:50|464.63|460.53|464.7|460.6|464.7|460.6|464.63|460.53|6
1635815460000|2021-11-02 01:11:00|464.67|460.57|464.7|460.6|464.7|460.6|464.63|460.53|3
1635815470000|2021-11-02 01:11:10|464.67|460.57|464.73|460.63|464.76|460.66|464.67|460.57|6
1635815480000|2021-11-02 01:11:20|464.7|460.6|464.71|460.61|464.72|460.62|464.69|460.59|5
1635815490000|2021-11-02 01:11:30|464.68|460.58|464.7|460.6|464.7|460.6|464.68|460.58|2
1635815500000|2021-11-02 01:11:40|464.65|460.55|464.71|460.61|464.71|460.61|464.65|460.55|3
1635815510000|2021-11-02 01:11:50|464.7|460.6|464.69|460.59|464.7|460.6|464.69|460.59|2
1635815520000|2021-11-02 01:12:00|464.68|460.58|464.51|460.41|464.68|460.58|464.47|460.37|10
1635815530000|2021-11-02 01:12:10|464.5|460.4|464.39|460.29|464.5|460.4|464.34|460.24|17
1635815540000|2021-11-02 01:12:20|464.4|460.3|464.8|460.7|464.8|460.7|464.4|460.3|13
1635815550000|2021-11-02 01:12:30|464.74|460.64|464.7|460.6|464.75|460.65|464.7|460.6|7
1635815560000|2021-11-02 01:12:40|464.71|460.61|464.48|460.38|464.71|460.61|464.47|460.37|7
1635815570000|2021-11-02 01:12:50|464.45|460.35|464.45|460.35|464.46|460.36|464.43|460.33|8
1635815580000|2021-11-02 01:13:00|464.5|460.4|464.39|460.29|464.5|460.4|464.39|460.29|11
1635815590000|2021-11-02 01:13:10|464.42|460.32|464.39|460.29|464.43|460.33|464.37|460.27|9
1635815600000|2021-11-02 01:13:20|464.4|460.3|464.41|460.31|464.42|460.32|464.39|460.29|12
1635815610000|2021-11-02 01:13:30|464.42|460.32|464.43|460.33|464.44|460.34|464.42|460.32|7
1635815620000|2021-11-02 01:13:40|464.44|460.34|464.44|460.34|464.44|460.34|464.44|460.34|1
1635815630000|2021-11-02 01:13:50|464.45|460.35|464.46|460.36|464.46|460.36|464.44|460.34|3
1635815640000|2021-11-02 01:14:00|464.45|460.35|464.48|460.38|464.48|460.38|464.44|460.34|3
1635815650000|2021-11-02 01:14:10|464.47|460.37|464.47|460.37|464.49|460.39|464.45|460.35|11
1635815660000|2021-11-02 01:14:20|464.49|460.39|464.46|460.36|464.5|460.4|464.46|460.36|9
1635815670000|2021-11-02 01:14:30|464.47|460.37|464.48|460.38|464.49|460.39|464.46|460.36|4
1635815680000|2021-11-02 01:14:40|464.46|460.36|464.46|460.36|464.46|460.36|464.46|460.36|1
1635815690000|2021-11-02 01:14:50|464.49|460.39|464.45|460.35|464.49|460.39|464.45|460.35|6
1635815700000|2021-11-02 01:15:00|464.49|460.39|464.36|460.26|464.49|460.39|464.25|460.15|15
1635815710000|2021-11-02 01:15:10|464.37|460.27|464.59|460.49|464.59|460.49|464.35|460.25|12
1635815720000|2021-11-02 01:15:20|464.63|460.53|464.78|460.68|464.78|460.68|464.63|460.53|10
1635815730000|2021-11-02 01:15:30|464.79|460.69|464.82|460.72|464.86|460.76|464.79|460.69|6
1635815740000|2021-11-02 01:15:40|464.83|460.73|465|460.9|465.06|460.96|464.83|460.73|11
1635815750000|2021-11-02 01:15:50|464.96|460.86|465.22|461.12|465.22|461.12|464.96|460.86|7
1635815760000|2021-11-02 01:16:00|465.21|461.11|465.37|461.27|465.37|461.27|465.21|461.11|6
1635815770000|2021-11-02 01:16:10|465.35|461.25|465.52|461.42|465.55|461.45|465.35|461.25|13
1635815780000|2021-11-02 01:16:20|465.51|461.41|465.39|461.29|465.53|461.43|465.36|461.26|12
1635815790000|2021-11-02 01:16:30|465.38|461.28|465.42|461.32|465.44|461.34|465.37|461.27|11
1635815800000|2021-11-02 01:16:40|465.44|461.34|465.62|461.52|465.69|461.59|465.44|461.34|13
1635815810000|2021-11-02 01:16:50|465.61|461.51|465.64|461.54|465.64|461.54|465.61|461.51|4
1635815820000|2021-11-02 01:17:00|465.65|461.55|465.71|461.61|465.73|461.63|465.65|461.55|13
1635815830000|2021-11-02 01:17:10|465.76|461.66|465.76|461.66|465.76|461.66|465.76|461.66|1
1635815840000|2021-11-02 01:17:20|465.78|461.68|465.72|461.62|465.78|461.68|465.71|461.61|3
1635815860000|2021-11-02 01:17:40|465.71|461.61|465.75|461.65|465.75|461.65|465.71|461.61|4
1635815870000|2021-11-02 01:17:50|465.76|461.66|465.71|461.61|465.76|461.66|465.71|461.61|3
1635815880000|2021-11-02 01:18:00|465.72|461.62|465.81|461.71|465.86|461.76|465.71|461.61|14
1635815890000|2021-11-02 01:18:10|465.9|461.8|466.01|461.91|466.03|461.93|465.9|461.8|7
1635815900000|2021-11-02 01:18:20|465.98|461.88|466|461.9|466|461.9|465.98|461.88|2
1635815910000|2021-11-02 01:18:30|466.01|461.91|466.03|461.93|466.03|461.93|466.01|461.91|5
1635815920000|2021-11-02 01:18:40|466.02|461.92|466.04|461.94|466.1|462|466.02|461.92|12
1635815930000|2021-11-02 01:18:50|466.03|461.93|466.05|461.95|466.05|461.95|466.02|461.92|6
1635815940000|2021-11-02 01:19:00|466.04|461.94|466.03|461.93|466.06|461.96|466.03|461.93|9
1635815950000|2021-11-02 01:19:10|466.08|461.98|466.16|462.06|466.16|462.06|466.02|461.92|11
1635815960000|2021-11-02 01:19:20|466.17|462.07|466.3|462.2|466.3|462.2|466.15|462.05|20
1635815970000|2021-11-02 01:19:30|466.31|462.21|466.32|462.22|466.38|462.28|466.3|462.2|11
1635815980000|2021-11-02 01:19:40|466.38|462.28|466.31|462.21|466.38|462.28|466.3|462.2|7
1635815990000|2021-11-02 01:19:50|466.32|462.22|466.53|462.43|466.57|462.47|466.32|462.22|15
1635816000000|2021-11-02 01:20:00|466.54|462.44|466.51|462.41|466.56|462.46|466.46|462.36|18
1635816010000|2021-11-02 01:20:10|466.52|462.42|466.64|462.54|466.68|462.58|466.51|462.41|18
1635816020000|2021-11-02 01:20:20|466.63|462.53|466.68|462.58|466.68|462.58|466.62|462.52|10
1635816030000|2021-11-02 01:20:30|466.65|462.55|466.72|462.62|466.72|462.62|466.62|462.52|9
1635816040000|2021-11-02 01:20:40|466.71|462.61|466.69|462.59|466.72|462.62|466.63|462.53|12
1635816050000|2021-11-02 01:20:50|466.68|462.58|466.7|462.6|466.7|462.6|466.65|462.55|9
1635816060000|2021-11-02 01:21:00|466.67|462.57|466.71|462.61|466.85|462.75|466.67|462.57|14
1635816070000|2021-11-02 01:21:10|466.74|462.64|466.47|462.37|466.74|462.64|466.43|462.33|21
1635816080000|2021-11-02 01:21:20|466.48|462.38|466.26|462.16|466.58|462.48|466.26|462.16|18
1635816090000|2021-11-02 01:21:30|466.25|462.15|466.51|462.41|466.52|462.42|466.24|462.14|14
1635816100000|2021-11-02 01:21:40|466.55|462.45|466.72|462.62|466.72|462.62|466.5|462.4|9
1635816110000|2021-11-02 01:21:50|466.74|462.64|467.22|463.12|467.54|463.44|466.73|462.63|27
1635816120000|2021-11-02 01:22:00|467.21|463.11|467.78|463.68|467.89|463.79|467.2|463.1|33
1635816130000|2021-11-02 01:22:10|467.77|463.67|467.67|463.57|467.84|463.74|467.55|463.45|30
1635816140000|2021-11-02 01:22:20|467.68|463.58|466.97|462.87|467.71|463.61|466.97|462.87|32
1635816150000|2021-11-02 01:22:30|466.96|462.86|467|462.9|467.1|463|466.94|462.84|27
1635816160000|2021-11-02 01:22:40|466.94|462.84|467.09|462.99|467.22|463.12|466.94|462.84|19
1635816170000|2021-11-02 01:22:50|467.11|463.01|467.11|463.01|467.26|463.16|467.04|462.94|22
1635816180000|2021-11-02 01:23:00|467.12|463.02|466.95|462.85|467.13|463.03|466.92|462.82|25
1635816190000|2021-11-02 01:23:10|466.93|462.83|466.92|462.82|467.01|462.91|466.92|462.82|16
1635816200000|2021-11-02 01:23:20|466.91|462.81|467.01|462.91|467.01|462.91|466.88|462.78|14
1635816210000|2021-11-02 01:23:30|467.06|462.96|467.23|463.13|467.25|463.15|467.06|462.96|21
1635816220000|2021-11-02 01:23:40|467.22|463.12|467.2|463.1|467.23|463.13|467.11|463.01|21
1635816230000|2021-11-02 01:23:50|467.21|463.11|467.11|463.01|467.33|463.23|467.11|463.01|21
1635816240000|2021-11-02 01:24:00|467.12|463.02|467.14|463.04|467.19|463.09|467.11|463.01|14
1635816250000|2021-11-02 01:24:10|467.15|463.05|467.1|463|467.15|463.05|467.08|462.98|14
1635816260000|2021-11-02 01:24:20|467.11|463.01|466.92|462.82|467.13|463.03|466.9|462.8|18
1635816270000|2021-11-02 01:24:30|466.93|462.83|466.89|462.79|467.01|462.91|466.89|462.79|15
1635816280000|2021-11-02 01:24:40|466.88|462.78|466.82|462.72|466.89|462.79|466.81|462.71|9
1635816290000|2021-11-02 01:24:50|466.8|462.7|466.8|462.7|466.93|462.83|466.79|462.69|23
1635816300000|2021-11-02 01:25:00|466.81|462.71|466.8|462.7|466.81|462.71|466.77|462.67|19
1635816310000|2021-11-02 01:25:10|466.81|462.71|466.83|462.73|466.9|462.8|466.8|462.7|18
1635816320000|2021-11-02 01:25:20|466.82|462.72|466.91|462.81|466.92|462.82|466.82|462.72|15
1635816330000|2021-11-02 01:25:30|466.93|462.83|467.2|463.1|467.25|463.15|466.9|462.8|15
1635816340000|2021-11-02 01:25:40|467.19|463.09|467.04|462.94|467.19|463.09|467.03|462.93|5
1635816350000|2021-11-02 01:25:50|467.03|462.93|467.05|462.95|467.05|462.95|466.98|462.88|17
1635816360000|2021-11-02 01:26:00|467.02|462.92|467.01|462.91|467.02|462.92|467|462.9|5
1635816370000|2021-11-02 01:26:10|467.14|463.04|467.12|463.02|467.17|463.07|467.1|463|7
1635816380000|2021-11-02 01:26:20|467.11|463.01|467.13|463.03|467.13|463.03|467.1|463|9
1635816390000|2021-11-02 01:26:30|467.12|463.02|467.21|463.11|467.23|463.13|467.11|463.01|8
1635816400000|2021-11-02 01:26:40|467.2|463.1|467.21|463.11|467.22|463.12|467.2|463.1|12
1635816410000|2021-11-02 01:26:50|467.2|463.1|467.03|462.93|467.21|463.11|467.03|462.93|9
1635816420000|2021-11-02 01:27:00|467.04|462.94|466.98|462.88|467.05|462.95|466.98|462.88|11
1635816430000|2021-11-02 01:27:10|466.99|462.89|467|462.9|467|462.9|466.89|462.79|15
1635816440000|2021-11-02 01:27:20|466.98|462.88|466.96|462.86|466.99|462.89|466.88|462.78|16
1635816450000|2021-11-02 01:27:30|466.97|462.87|467.06|462.96|467.07|462.97|466.97|462.87|16
1635816460000|2021-11-02 01:27:40|467.07|462.97|467.19|463.09|467.19|463.09|467.06|462.96|10
1635816470000|2021-11-02 01:27:50|467.31|463.21|467.44|463.34|467.45|463.35|467.25|463.15|7
1635816480000|2021-11-02 01:28:00|467.4|463.3|467.36|463.26|467.4|463.3|467.35|463.25|4
1635816490000|2021-11-02 01:28:10|467.37|463.27|467.38|463.28|467.38|463.28|467.36|463.26|5
1635816500000|2021-11-02 01:28:20|467.37|463.27|467.3|463.2|467.38|463.28|467.29|463.19|10
1635816510000|2021-11-02 01:28:30|467.34|463.24|467.27|463.17|467.38|463.28|467.27|463.17|6
1635816520000|2021-11-02 01:28:40|467.31|463.21|467|462.9|467.31|463.21|467|462.9|23
1635816530000|2021-11-02 01:28:50|467.01|462.91|466.88|462.78|467.05|462.95|466.87|462.77|17
1635816540000|2021-11-02 01:29:00|466.87|462.77|466.75|462.65|466.87|462.77|466.71|462.61|14
1635816550000|2021-11-02 01:29:10|466.74|462.64|466.97|462.87|466.97|462.87|466.74|462.64|15
1635816560000|2021-11-02 01:29:20|466.96|462.86|467.17|463.07|467.17|463.07|466.96|462.86|11
1635816570000|2021-11-02 01:29:30|467.18|463.08|467.21|463.11|467.24|463.14|467.12|463.02|12
1635816580000|2021-11-02 01:29:40|467.22|463.12|467.06|462.96|467.22|463.12|467.06|462.96|13
1635816590000|2021-11-02 01:29:50|467.07|462.97|466.98|462.88|467.07|462.97|466.95|462.85|14
1635816600000|2021-11-02 01:30:00|466.99|462.89|467.07|462.97|467.16|463.06|466.97|462.87|16
1635816610000|2021-11-02 01:30:10|467.06|462.96|467.09|462.99|467.36|463.26|467.06|462.96|29
1635816620000|2021-11-02 01:30:20|467.1|463|467.2|463.1|467.2|463.1|467.1|463|15
1635816630000|2021-11-02 01:30:30|467.19|463.09|467.09|462.99|467.19|463.09|467.08|462.98|7
1635816640000|2021-11-02 01:30:40|467.08|462.98|466.96|462.86|467.08|462.98|466.96|462.86|17
1635816650000|2021-11-02 01:30:50|466.99|462.89|467.31|463.21|467.32|463.22|466.97|462.87|19
1635816660000|2021-11-02 01:31:00|467.3|463.2|467.13|463.03|467.3|463.2|467.05|462.95|15
1635816670000|2021-11-02 01:31:10|467.12|463.02|467.13|463.03|467.13|463.03|467.01|462.91|11
1635816680000|2021-11-02 01:31:20|467.1|463|467.12|463.02|467.2|463.1|467.1|463|5
1635816690000|2021-11-02 01:31:30|467.11|463.01|467.12|463.02|467.19|463.09|467.1|463|13
1635816700000|2021-11-02 01:31:40|467.13|463.03|467.13|463.03|467.19|463.09|467.09|462.99|10
1635816710000|2021-11-02 01:31:50|467.12|463.02|467.02|462.92|467.21|463.11|467.01|462.91|16
1635816720000|2021-11-02 01:32:00|467.01|462.91|467.09|462.99|467.12|463.02|467|462.9|13
1635816730000|2021-11-02 01:32:10|467.12|463.02|467.03|462.93|467.12|463.02|467.03|462.93|11
1635816740000|2021-11-02 01:32:20|467.06|462.96|467|462.9|467.06|462.96|466.98|462.88|25
1635816750000|2021-11-02 01:32:30|467.01|462.91|467.1|463|467.1|463|467|462.9|12
1635816760000|2021-11-02 01:32:40|467.07|462.97|467.07|462.97|467.07|462.97|467.06|462.96|3
1635816770000|2021-11-02 01:32:50|467.06|462.96|467|462.9|467.07|462.97|466.97|462.87|13
1635816780000|2021-11-02 01:33:00|466.99|462.89|466.96|462.86|467|462.9|466.95|462.85|5
1635816790000|2021-11-02 01:33:10|466.95|462.85|466.86|462.76|466.95|462.85|466.86|462.76|7
1635816800000|2021-11-02 01:33:20|466.87|462.77|466.5|462.4|466.87|462.77|466.44|462.34|23
1635816810000|2021-11-02 01:33:30|466.49|462.39|466.28|462.18|466.52|462.42|466.28|462.18|22
1635816820000|2021-11-02 01:33:40|466.27|462.17|466.27|462.17|466.33|462.23|466.27|462.17|11
1635816830000|2021-11-02 01:33:50|466.28|462.18|466.25|462.15|466.3|462.2|466.25|462.15|8
1635816840000|2021-11-02 01:34:00|466.26|462.16|466.27|462.17|466.27|462.17|466.25|462.15|4
1635816850000|2021-11-02 01:34:10|466.25|462.15|466.35|462.25|466.35|462.25|466.24|462.14|7
1635816860000|2021-11-02 01:34:20|466.36|462.26|466.34|462.24|466.37|462.27|466.33|462.23|9
1635816870000|2021-11-02 01:34:30|466.37|462.27|466.37|462.27|466.37|462.27|466.37|462.27|1
1635816880000|2021-11-02 01:34:40|466.34|462.24|466.06|461.96|466.34|462.24|466.06|461.96|17
1635816890000|2021-11-02 01:34:50|466.05|461.95|465.64|461.54|466.07|461.97|465.64|461.54|31
1635816900000|2021-11-02 01:35:00|465.67|461.57|466.1|462|466.14|462.04|465.64|461.54|28
1635816910000|2021-11-02 01:35:10|466.11|462.01|466.04|461.94|466.21|462.11|466.03|461.93|21
1635816920000|2021-11-02 01:35:20|466.03|461.93|466.1|462|466.13|462.03|465.95|461.85|18
1635816930000|2021-11-02 01:35:30|466.11|462.01|466.02|461.92|466.11|462.01|466.02|461.92|10
1635816940000|2021-11-02 01:35:40|466.01|461.91|465.89|461.79|466.01|461.91|465.79|461.69|27
1635816950000|2021-11-02 01:35:50|465.86|461.76|465.66|461.56|465.97|461.87|465.66|461.56|25
1635816960000|2021-11-02 01:36:00|465.71|461.61|465.83|461.73|465.89|461.79|465.64|461.54|23
1635816970000|2021-11-02 01:36:10|465.84|461.74|465.78|461.68|465.84|461.74|465.77|461.67|12
1635816980000|2021-11-02 01:36:20|465.79|461.69|465.8|461.7|465.82|461.72|465.79|461.69|6
1635816990000|2021-11-02 01:36:30|465.79|461.69|465.76|461.66|465.79|461.69|465.73|461.63|8
1635817000000|2021-11-02 01:36:40|465.75|461.65|465.72|461.62|465.75|461.65|465.68|461.58|4
1635817010000|2021-11-02 01:36:50|465.77|461.67|465.75|461.65|465.78|461.68|465.72|461.62|5
1635817020000|2021-11-02 01:37:00|465.78|461.68|465.75|461.65|465.8|461.7|465.7|461.6|14
1635817030000|2021-11-02 01:37:10|465.78|461.68|465.78|461.68|465.78|461.68|465.74|461.64|5
1635817040000|2021-11-02 01:37:20|465.77|461.67|465.78|461.68|465.79|461.69|465.74|461.64|11
1635817050000|2021-11-02 01:37:30|465.79|461.69|465.76|461.66|465.79|461.69|465.72|461.62|13
1635817060000|2021-11-02 01:37:40|465.77|461.67|465.71|461.61|465.78|461.68|465.69|461.59|12
1635817070000|2021-11-02 01:37:50|465.68|461.58|465.69|461.59|465.71|461.61|465.68|461.58|13
1635817080000|2021-11-02 01:38:00|465.68|461.58|465.67|461.57|465.68|461.58|465.67|461.57|2
1635817090000|2021-11-02 01:38:10|465.66|461.56|465.65|461.55|465.66|461.56|465.65|461.55|2
1635817100000|2021-11-02 01:38:20|465.63|461.53|465.4|461.3|465.64|461.54|465.38|461.28|20
1635817110000|2021-11-02 01:38:30|465.39|461.29|465.39|461.29|465.46|461.36|465.35|461.25|13
1635817120000|2021-11-02 01:38:40|465.4|461.3|465.38|461.28|465.46|461.36|465.36|461.26|19
1635817130000|2021-11-02 01:38:50|465.37|461.27|465.79|461.69|465.79|461.69|465.37|461.27|17
1635817140000|2021-11-02 01:39:00|465.83|461.73|465.78|461.68|465.94|461.84|465.75|461.65|15
1635817150000|2021-11-02 01:39:10|465.79|461.69|465.63|461.53|465.79|461.69|465.63|461.53|17
1635817160000|2021-11-02 01:39:20|465.64|461.54|465.99|461.89|466.01|461.91|465.64|461.54|19
1635817170000|2021-11-02 01:39:30|466.01|461.91|465.99|461.89|466.04|461.94|465.99|461.89|11
1635817180000|2021-11-02 01:39:40|465.98|461.88|465.95|461.85|465.99|461.89|465.95|461.85|9
1635817190000|2021-11-02 01:39:50|465.96|461.86|465.84|461.74|465.96|461.86|465.84|461.74|11
1635817200000|2021-11-02 01:40:00|465.86|461.76|465.68|461.58|465.86|461.76|465.68|461.58|15
1635817210000|2021-11-02 01:40:10|465.67|461.57|465.36|461.26|465.7|461.6|465.32|461.22|26
1635817220000|2021-11-02 01:40:20|465.22|461.12|465.43|461.33|465.43|461.33|465.22|461.12|11
1635817230000|2021-11-02 01:40:30|465.36|461.26|465.07|460.97|465.36|461.26|465.07|460.97|11
1635817240000|2021-11-02 01:40:40|465.03|460.93|464.92|460.82|465.11|461.01|464.92|460.82|9
1635817250000|2021-11-02 01:40:50|464.86|460.76|464.9|460.8|464.91|460.81|464.86|460.76|5
1635817260000|2021-11-02 01:41:00|464.91|460.81|465.01|460.91|465.01|460.91|464.9|460.8|11
1635817270000|2021-11-02 01:41:10|464.97|460.87|464.87|460.77|464.97|460.87|464.79|460.69|7
1635817280000|2021-11-02 01:41:20|464.89|460.79|464.81|460.71|464.91|460.81|464.8|460.7|13
1635817290000|2021-11-02 01:41:30|464.82|460.72|464.85|460.75|464.91|460.81|464.82|460.72|12
1635817300000|2021-11-02 01:41:40|464.93|460.83|464.96|460.86|464.96|460.86|464.9|460.8|6
1635817310000|2021-11-02 01:41:50|464.91|460.81|464.87|460.77|464.94|460.84|464.87|460.77|4
1635817320000|2021-11-02 01:42:00|464.92|460.82|465.03|460.93|465.08|460.98|464.9|460.8|7
1635817330000|2021-11-02 01:42:10|465|460.9|464.98|460.88|465|460.9|464.98|460.88|2
1635817340000|2021-11-02 01:42:20|464.96|460.86|464.9|460.8|464.97|460.87|464.9|460.8|4
1635817350000|2021-11-02 01:42:30|464.88|460.78|464.92|460.82|464.95|460.85|464.88|460.78|12
1635817360000|2021-11-02 01:42:40|464.93|460.83|465.03|460.93|465.03|460.93|464.89|460.79|11
1635817370000|2021-11-02 01:42:50|465.04|460.94|464.99|460.89|465.22|461.12|464.98|460.88|26
1635817380000|2021-11-02 01:43:00|465.01|460.91|464.89|460.79|465.01|460.91|464.89|460.79|2
1635817390000|2021-11-02 01:43:10|464.85|460.75|464.74|460.64|464.85|460.75|464.74|460.64|4
1635817400000|2021-11-02 01:43:20|464.73|460.63|464.74|460.64|464.74|460.64|464.73|460.63|2
1635817410000|2021-11-02 01:43:30|464.73|460.63|464.76|460.66|464.76|460.66|464.67|460.57|11
1635817420000|2021-11-02 01:43:40|464.6|460.5|464.63|460.53|464.63|460.53|464.6|460.5|2
1635817440000|2021-11-02 01:44:00|464.56|460.46|464.59|460.49|464.67|460.57|464.56|460.46|12
1635817450000|2021-11-02 01:44:10|464.58|460.48|464.61|460.51|464.63|460.53|464.57|460.47|5
1635817460000|2021-11-02 01:44:20|464.49|460.39|464.48|460.38|464.6|460.5|464.45|460.35|6
1635817470000|2021-11-02 01:44:30|464.46|460.36|464.4|460.3|464.46|460.36|464.4|460.3|2
1635817480000|2021-11-02 01:44:40|464.32|460.22|464.3|460.2|464.32|460.22|464.29|460.19|7
1635817490000|2021-11-02 01:44:50|464.34|460.24|464.37|460.27|464.37|460.27|464.31|460.21|10
1635817500000|2021-11-02 01:45:00|464.39|460.29|464.38|460.28|464.47|460.37|464.38|460.28|13
1635817510000|2021-11-02 01:45:10|464.42|460.32|464.34|460.24|464.44|460.34|464.34|460.24|24
1635817520000|2021-11-02 01:45:20|464.36|460.26|464.34|460.24|464.38|460.28|464.33|460.23|12
1635817530000|2021-11-02 01:45:30|464.33|460.23|464.32|460.22|464.35|460.25|464.32|460.22|5
1635817540000|2021-11-02 01:45:40|464.41|460.31|464.32|460.22|464.41|460.31|464.27|460.17|10
1635817550000|2021-11-02 01:45:50|464.29|460.19|464.18|460.08|464.29|460.19|464.18|460.08|6
1635817560000|2021-11-02 01:46:00|464.2|460.1|464.14|460.04|464.26|460.16|464.14|460.04|6
1635817570000|2021-11-02 01:46:10|464.11|460.01|464.12|460.02|464.15|460.05|464.09|459.99|4
1635817580000|2021-11-02 01:46:20|464.11|460.01|463.93|459.83|464.12|460.02|463.86|459.76|9
1635817590000|2021-11-02 01:46:30|463.87|459.77|464.01|459.91|464.08|459.98|463.86|459.76|13
1635817600000|2021-11-02 01:46:40|464.05|459.95|464.01|459.91|464.06|459.96|464.01|459.91|4
1635817610000|2021-11-02 01:46:50|464|459.9|463.99|459.89|464.09|459.99|463.99|459.89|6
1635817620000|2021-11-02 01:47:00|463.98|459.88|463.81|459.71|463.98|459.88|463.71|459.61|11
1635817630000|2021-11-02 01:47:10|463.82|459.72|463.89|459.79|463.94|459.84|463.81|459.71|8
1635817640000|2021-11-02 01:47:20|463.75|459.65|463.68|459.58|463.75|459.65|463.66|459.56|4
1635817650000|2021-11-02 01:47:30|463.64|459.54|463.68|459.58|463.68|459.58|463.64|459.54|2
1635817660000|2021-11-02 01:47:40|463.61|459.51|463.42|459.32|463.61|459.51|463.39|459.29|4
1635817670000|2021-11-02 01:47:50|463.41|459.31|463.45|459.35|463.47|459.37|463.34|459.24|9
1635817680000|2021-11-02 01:48:00|463.47|459.37|463.4|459.3|463.57|459.47|463.39|459.29|15
1635817690000|2021-11-02 01:48:10|463.41|459.31|463.24|459.14|463.41|459.31|463.24|459.14|4
1635817700000|2021-11-02 01:48:20|463.23|459.13|463.23|459.13|463.23|459.13|463.23|459.13|1
1635817710000|2021-11-02 01:48:30|463.18|459.08|463.18|459.08|463.18|459.08|463.18|459.08|1
1635817730000|2021-11-02 01:48:50|463.2|459.1|463.2|459.1|463.2|459.1|463.2|459.1|1
1635817740000|2021-11-02 01:49:00|463.21|459.11|463.2|459.1|463.21|459.11|463.1|459|6
1635817750000|2021-11-02 01:49:10|463.24|459.14|463.4|459.3|463.4|459.3|463.24|459.14|5
1635817760000|2021-11-02 01:49:20|463.42|459.32|463.47|459.37|463.47|459.37|463.42|459.32|3
1635817770000|2021-11-02 01:49:30|463.49|459.39|463.46|459.36|463.51|459.41|463.37|459.27|11
1635817780000|2021-11-02 01:49:40|463.5|459.4|463.53|459.43|463.54|459.44|463.49|459.39|9
1635817790000|2021-11-02 01:49:50|463.54|459.44|463.54|459.44|463.54|459.44|463.54|459.44|1
1635817800000|2021-11-02 01:50:00|463.55|459.45|463.51|459.41|463.55|459.45|463.45|459.35|3
1635817810000|2021-11-02 01:50:10|463.32|459.22|463.22|459.12|463.32|459.22|463.22|459.12|2
1635817820000|2021-11-02 01:50:20|463.17|459.07|463.17|459.07|463.17|459.07|463.17|459.07|1
1635817830000|2021-11-02 01:50:30|463.06|458.96|463.15|459.05|463.15|459.05|463.06|458.96|2
1635817850000|2021-11-02 01:50:50|463.06|458.96|463.21|459.11|463.21|459.11|463.06|458.96|3
1635817860000|2021-11-02 01:51:00|463.19|459.09|463.5|459.4|463.5|459.4|463.19|459.09|8
1635817870000|2021-11-02 01:51:10|463.34|459.24|463.59|459.49|463.59|459.49|463.33|459.23|5
1635817880000|2021-11-02 01:51:20|463.55|459.45|463.56|459.46|463.66|459.56|463.54|459.44|16
1635817890000|2021-11-02 01:51:30|463.52|459.42|463.47|459.37|463.55|459.45|463.47|459.37|8
1635817900000|2021-11-02 01:51:40|463.43|459.33|463.45|459.35|463.51|459.41|463.41|459.31|6
1635817910000|2021-11-02 01:51:50|463.23|459.13|463.19|459.09|463.23|459.13|463.15|459.05|3
1635817920000|2021-11-02 01:52:00|463.29|459.19|463.41|459.31|463.41|459.31|463.25|459.15|4
1635817930000|2021-11-02 01:52:10|463.38|459.28|463.11|459.01|463.38|459.28|463.1|459|6
1635817940000|2021-11-02 01:52:20|463.12|459.02|463.11|459.01|463.13|459.03|463.07|458.97|8
1635817950000|2021-11-02 01:52:30|463.13|459.03|463.05|458.95|463.14|459.04|463.05|458.95|6
1635817960000|2021-11-02 01:52:40|463.01|458.91|463.18|459.08|463.19|459.09|462.98|458.88|9
1635817970000|2021-11-02 01:52:50|463.34|459.24|463.34|459.24|463.35|459.25|463.34|459.24|3
1635817980000|2021-11-02 01:53:00|463.37|459.27|463.55|459.45|463.57|459.47|463.37|459.27|10
1635817990000|2021-11-02 01:53:10|463.56|459.46|463.7|459.6|463.72|459.62|463.56|459.46|24
1635818000000|2021-11-02 01:53:20|463.65|459.55|463.72|459.62|463.74|459.64|463.61|459.51|17
1635818010000|2021-11-02 01:53:30|463.83|459.73|463.74|459.64|463.84|459.74|463.72|459.62|19
1635818020000|2021-11-02 01:53:40|463.73|459.63|463.75|459.65|463.77|459.67|463.73|459.63|10
1635818030000|2021-11-02 01:53:50|463.74|459.64|463.82|459.72|463.82|459.72|463.74|459.64|15
1635818040000|2021-11-02 01:54:00|463.81|459.71|463.64|459.54|463.81|459.71|463.64|459.54|9
1635818050000|2021-11-02 01:54:10|463.65|459.55|463.64|459.54|463.7|459.6|463.63|459.53|16
1635818060000|2021-11-02 01:54:20|463.68|459.58|463.7|459.6|463.76|459.66|463.66|459.56|13
1635818070000|2021-11-02 01:54:30|463.72|459.62|463.68|459.58|463.74|459.64|463.67|459.57|8
1635818080000|2021-11-02 01:54:40|463.66|459.56|463.72|459.62|463.73|459.63|463.66|459.56|10
1635818090000|2021-11-02 01:54:50|463.73|459.63|463.68|459.58|463.73|459.63|463.68|459.58|10
1635818100000|2021-11-02 01:55:00|463.69|459.59|463.66|459.56|463.72|459.62|463.66|459.56|10
1635818110000|2021-11-02 01:55:10|463.61|459.51|463.62|459.52|463.67|459.57|463.54|459.44|17
1635818120000|2021-11-02 01:55:20|463.63|459.53|463.15|459.05|463.66|459.56|463.11|459.01|26
1635818130000|2021-11-02 01:55:30|463.14|459.04|463.1|459|463.22|459.12|463.1|459|16
1635818140000|2021-11-02 01:55:40|463.11|459.01|463.19|459.09|463.27|459.17|463.11|459.01|13
1635818150000|2021-11-02 01:55:50|463.2|459.1|463.2|459.1|463.22|459.12|463.2|459.1|7
1635818160000|2021-11-02 01:56:00|463.19|459.09|463.21|459.11|463.21|459.11|463.16|459.06|8
1635818170000|2021-11-02 01:56:10|463.22|459.12|463.13|459.03|463.28|459.18|463.13|459.03|17
1635818180000|2021-11-02 01:56:20|463.16|459.06|463.12|459.02|463.16|459.06|463.12|459.02|8
1635818190000|2021-11-02 01:56:30|463.11|459.01|463.14|459.04|463.14|459.04|463.08|458.98|8
1635818200000|2021-11-02 01:56:40|463.16|459.06|463.09|458.99|463.16|459.06|463.09|458.99|13
1635818210000|2021-11-02 01:56:50|463.1|459|463.07|458.97|463.1|459|463.05|458.95|13
1635818220000|2021-11-02 01:57:00|463.08|458.98|463.51|459.41|463.51|459.41|463.06|458.96|17
1635818230000|2021-11-02 01:57:10|463.52|459.42|463.71|459.61|463.71|459.61|463.52|459.42|16
1635818240000|2021-11-02 01:57:20|463.72|459.62|463.83|459.73|463.88|459.78|463.7|459.6|10
1635818250000|2021-11-02 01:57:30|463.7|459.6|463.65|459.55|463.83|459.73|463.65|459.55|7
1635818260000|2021-11-02 01:57:40|463.75|459.65|463.6|459.5|463.77|459.67|463.6|459.5|9
1635818270000|2021-11-02 01:57:50|463.79|459.69|463.74|459.64|463.79|459.69|463.7|459.6|7
1635818280000|2021-11-02 01:58:00|463.75|459.65|463.85|459.75|463.85|459.75|463.75|459.65|8
1635818290000|2021-11-02 01:58:10|463.87|459.77|463.86|459.76|463.87|459.77|463.86|459.76|2
1635818300000|2021-11-02 01:58:20|463.85|459.75|463.7|459.6|463.85|459.75|463.7|459.6|3
1635818310000|2021-11-02 01:58:30|463.92|459.82|463.8|459.7|463.92|459.82|463.7|459.6|3
1635818330000|2021-11-02 01:58:50|463.85|459.75|463.9|459.8|463.93|459.83|463.8|459.7|8
1635818340000|2021-11-02 01:59:00|463.96|459.86|464|459.9|464|459.9|463.86|459.76|7
1635818350000|2021-11-02 01:59:10|463.99|459.89|463.99|459.89|464.1|460|463.99|459.89|12
1635818360000|2021-11-02 01:59:20|464.01|459.91|464|459.9|464.04|459.94|463.98|459.88|7
1635818370000|2021-11-02 01:59:30|464.01|459.91|463.89|459.79|464.01|459.91|463.84|459.74|13
1635818380000|2021-11-02 01:59:40|463.86|459.76|463.86|459.76|463.86|459.76|463.86|459.76|1
1635818390000|2021-11-02 01:59:50|463.77|459.67|463.8|459.7|463.81|459.71|463.77|459.67|5
1635818400000|2021-11-02 02:00:00|463.82|459.72|463.98|459.88|463.98|459.88|463.82|459.72|10
1635818410000|2021-11-02 02:00:10|464.1|460|464.69|460.59|464.7|460.6|464.1|460|15
1635818420000|2021-11-02 02:00:20|464.71|460.61|464.7|460.6|464.77|460.67|464.7|460.6|7
1635818430000|2021-11-02 02:00:30|464.72|460.62|465.1|461|465.1|461|464.72|460.62|9
1635818440000|2021-11-02 02:00:40|465.04|460.94|465.04|460.94|465.05|460.95|465.04|460.94|3
1635818450000|2021-11-02 02:00:50|465.06|460.96|465.24|461.14|465.25|461.15|465.03|460.93|9
1635818460000|2021-11-02 02:01:00|465.25|461.15|465.25|461.15|465.29|461.19|465.23|461.13|11
1635818470000|2021-11-02 02:01:10|465.21|461.11|465.28|461.18|465.32|461.22|465.21|461.11|8
1635818480000|2021-11-02 02:01:20|465.29|461.19|465.29|461.19|465.3|461.2|465.27|461.17|12
1635818490000|2021-11-02 02:01:30|465.28|461.18|465.28|461.18|465.3|461.2|465.27|461.17|7
1635818500000|2021-11-02 02:01:40|465.32|461.22|465.35|461.25|465.36|461.26|465.32|461.22|3
1635818510000|2021-11-02 02:01:50|465.37|461.27|465.35|461.25|465.37|461.27|465.35|461.25|3
1635818520000|2021-11-02 02:02:00|465.4|461.3|465.45|461.35|465.51|461.41|465.4|461.3|6
1635818530000|2021-11-02 02:02:10|465.42|461.32|465.53|461.43|465.53|461.43|465.37|461.27|13
1635818540000|2021-11-02 02:02:20|465.52|461.42|465.47|461.37|465.53|461.43|465.47|461.37|8
1635818550000|2021-11-02 02:02:30|465.46|461.36|465.34|461.24|465.5|461.4|465.34|461.24|5
1635818560000|2021-11-02 02:02:40|465.33|461.23|465.54|461.44|465.56|461.46|465.33|461.23|11
1635818570000|2021-11-02 02:02:50|465.56|461.46|465.54|461.44|465.56|461.46|465.53|461.43|3
1635818580000|2021-11-02 02:03:00|465.57|461.47|465.6|461.5|465.6|461.5|465.54|461.44|4
1635818590000|2021-11-02 02:03:10|465.63|461.53|465.6|461.5|465.64|461.54|465.59|461.49|6
1635818600000|2021-11-02 02:03:20|465.59|461.49|465.5|461.4|465.59|461.49|465.48|461.38|6
1635818610000|2021-11-02 02:03:30|465.47|461.37|465.5|461.4|465.5|461.4|465.47|461.37|4
1635818620000|2021-11-02 02:03:40|465.55|461.45|465.54|461.44|465.59|461.49|465.5|461.4|9
1635818650000|2021-11-02 02:04:10|465.58|461.48|465.58|461.48|465.58|461.48|465.58|461.48|1
1635818660000|2021-11-02 02:04:20|465.57|461.47|465.32|461.22|465.57|461.47|465.32|461.22|13
1635818670000|2021-11-02 02:04:30|465.33|461.23|465.23|461.13|465.33|461.23|465.19|461.09|13
1635818680000|2021-11-02 02:04:40|465.19|461.09|465.19|461.09|465.2|461.1|465.19|461.09|3
1635818690000|2021-11-02 02:04:50|465.16|461.06|465.14|461.04|465.17|461.07|465.14|461.04|8
1635818700000|2021-11-02 02:05:00|465.1|461|465.08|460.98|465.1|461|465.06|460.96|5
1635818710000|2021-11-02 02:05:10|465.06|460.96|465.2|461.1|465.3|461.2|465.06|460.96|6
1635818720000|2021-11-02 02:05:20|465.3|461.2|465.41|461.31|465.49|461.39|465.3|461.2|6
1635818730000|2021-11-02 02:05:30|465.45|461.35|465.4|461.3|465.45|461.35|465.4|461.3|2
1635818740000|2021-11-02 02:05:40|465.48|461.38|465.44|461.34|465.48|461.38|465.44|461.34|2
1635818750000|2021-11-02 02:05:50|465.45|461.35|465.45|461.35|465.45|461.35|465.45|461.35|1
1635818760000|2021-11-02 02:06:00|465.51|461.41|465.48|461.38|465.51|461.41|465.4|461.3|4
1635818770000|2021-11-02 02:06:10|465.44|461.34|465.51|461.41|465.51|461.41|465.42|461.32|11
1635818780000|2021-11-02 02:06:20|465.5|461.4|465.54|461.44|465.54|461.44|465.45|461.35|4
1635818790000|2021-11-02 02:06:30|465.51|461.41|465.54|461.44|465.6|461.5|465.49|461.39|7
1635818800000|2021-11-02 02:06:40|465.56|461.46|465.47|461.37|465.62|461.52|465.46|461.36|17
1635818810000|2021-11-02 02:06:50|465.45|461.35|465.4|461.3|465.47|461.37|465.4|461.3|8
1635818820000|2021-11-02 02:07:00|465.39|461.29|465.3|461.2|465.39|461.29|465.29|461.19|11
1635818830000|2021-11-02 02:07:10|465.29|461.19|465.26|461.16|465.3|461.2|465.26|461.16|7
1635818840000|2021-11-02 02:07:20|465.18|461.08|465.3|461.2|465.3|461.2|465.18|461.08|5
1635818850000|2021-11-02 02:07:30|465.44|461.34|465.41|461.31|465.44|461.34|465.34|461.24|6
1635818860000|2021-11-02 02:07:40|465.27|461.17|465.11|461.01|465.27|461.17|465.09|460.99|13
1635818870000|2021-11-02 02:07:50|465.14|461.04|465.1|461|465.17|461.07|465.1|461|3
1635818880000|2021-11-02 02:08:00|465.18|461.08|465.21|461.11|465.21|461.11|465.09|460.99|4
1635818890000|2021-11-02 02:08:10|465.19|461.09|465.85|461.75|465.86|461.76|465.18|461.08|10
1635818900000|2021-11-02 02:08:20|465.84|461.74|465.67|461.57|465.84|461.74|465.64|461.54|9
1635818910000|2021-11-02 02:08:30|465.66|461.56|465.67|461.57|465.67|461.57|465.65|461.55|6
1635818920000|2021-11-02 02:08:40|465.68|461.58|465.6|461.5|465.69|461.59|465.58|461.48|6
1635818930000|2021-11-02 02:08:50|465.63|461.53|465.63|461.53|465.63|461.53|465.63|461.53|1
1635818940000|2021-11-02 02:09:00|465.62|461.52|465.59|461.49|465.62|461.52|465.59|461.49|2
1635818950000|2021-11-02 02:09:10|465.64|461.54|465.58|461.48|465.64|461.54|465.58|461.48|2
1635818960000|2021-11-02 02:09:20|465.52|461.42|465.52|461.42|465.52|461.42|465.52|461.42|1
1635818970000|2021-11-02 02:09:30|465.61|461.51|465.57|461.47|465.61|461.51|465.52|461.42|6
1635818980000|2021-11-02 02:09:40|465.5|461.4|465.43|461.33|465.5|461.4|465.43|461.33|3
1635818990000|2021-11-02 02:09:50|465.49|461.39|465.41|461.31|465.49|461.39|465.41|461.31|2
1635819000000|2021-11-02 02:10:00|465.44|461.34|465.25|461.15|465.44|461.34|465.25|461.15|3
1635819010000|2021-11-02 02:10:10|465.18|461.08|465.08|460.98|465.22|461.12|465.08|460.98|5
1635819020000|2021-11-02 02:10:20|465.13|461.03|465.08|460.98|465.13|461.03|465.08|460.98|4
1635819030000|2021-11-02 02:10:30|465.13|461.03|464.85|460.75|465.23|461.13|464.85|460.75|6
1635819040000|2021-11-02 02:10:40|464.84|460.74|464.69|460.59|464.84|460.74|464.69|460.59|9
1635819050000|2021-11-02 02:10:50|464.7|460.6|464.65|460.55|464.73|460.63|464.65|460.55|5
1635819060000|2021-11-02 02:11:00|464.68|460.58|464.7|460.6|464.7|460.6|464.65|460.55|4
1635819070000|2021-11-02 02:11:10|464.65|460.55|464.68|460.58|464.68|460.58|464.63|460.53|4
1635819080000|2021-11-02 02:11:20|464.6|460.5|464.55|460.45|464.6|460.5|464.52|460.42|6
1635819090000|2021-11-02 02:11:30|464.54|460.44|464.54|460.44|464.54|460.44|464.54|460.44|1
1635819100000|2021-11-02 02:11:40|464.56|460.46|464.61|460.51|464.61|460.51|464.56|460.46|2
1635819110000|2021-11-02 02:11:50|464.6|460.5|464.3|460.2|464.6|460.5|464.3|460.2|3
1635819120000|2021-11-02 02:12:00|464.32|460.22|464.17|460.07|464.32|460.22|464.17|460.07|4
1635819130000|2021-11-02 02:12:10|464.16|460.06|463.94|459.84|464.16|460.06|463.94|459.84|15
1635819140000|2021-11-02 02:12:20|463.93|459.83|463.96|459.86|463.99|459.89|463.92|459.82|8
1635819150000|2021-11-02 02:12:30|463.92|459.82|464.08|459.98|464.15|460.05|463.8|459.7|23
1635819160000|2021-11-02 02:12:40|464.03|459.93|464.03|459.93|464.05|459.95|463.9|459.8|16
1635819170000|2021-11-02 02:12:50|464.11|460.01|464.03|459.93|464.11|460.01|463.95|459.85|20
1635819180000|2021-11-02 02:13:00|464.07|459.97|464.03|459.93|464.08|459.98|464.02|459.92|13
1635819190000|2021-11-02 02:13:10|464.02|459.92|464.23|460.13|464.24|460.14|464|459.9|9
1635819200000|2021-11-02 02:13:20|464.29|460.19|464.22|460.12|464.3|460.2|464.21|460.11|9
1635819210000|2021-11-02 02:13:30|464.23|460.13|464.22|460.12|464.24|460.14|464.21|460.11|5
1635819220000|2021-11-02 02:13:40|464.23|460.13|464.21|460.11|464.23|460.13|464.2|460.1|12
1635819230000|2021-11-02 02:13:50|464.2|460.1|464.41|460.31|464.42|460.32|464.2|460.1|9
1635819240000|2021-11-02 02:14:00|464.4|460.3|464.26|460.16|464.46|460.36|464.26|460.16|17
1635819250000|2021-11-02 02:14:10|464.29|460.19|464.24|460.14|464.31|460.21|464.15|460.05|26
1635819260000|2021-11-02 02:14:20|464.25|460.15|464.17|460.07|464.26|460.16|464.17|460.07|6
1635819270000|2021-11-02 02:14:30|464.11|460.01|464.21|460.11|464.22|460.12|464.1|460|6
1635819280000|2021-11-02 02:14:40|464.26|460.16|464.23|460.13|464.26|460.16|464.2|460.1|10
1635819290000|2021-11-02 02:14:50|464.22|460.12|464.13|460.03|464.22|460.12|464.13|460.03|9
1635819300000|2021-11-02 02:15:00|464.1|460|464.07|459.97|464.11|460.01|464.07|459.97|3
1635819310000|2021-11-02 02:15:10|464.04|459.94|463.95|459.85|464.04|459.94|463.95|459.85|11
1635819320000|2021-11-02 02:15:20|463.94|459.84|463.95|459.85|463.95|459.85|463.94|459.84|4
1635819330000|2021-11-02 02:15:30|463.99|459.89|464|459.9|464|459.9|463.99|459.89|2
1635819340000|2021-11-02 02:15:40|464.01|459.91|464|459.9|464.01|459.91|464|459.9|2
1635819350000|2021-11-02 02:15:50|464.08|459.98|464.25|460.15|464.25|460.15|464.08|459.98|6
1635819360000|2021-11-02 02:16:00|464.23|460.13|464.23|460.13|464.23|460.13|464.23|460.13|1
1635819370000|2021-11-02 02:16:10|464.24|460.14|464.24|460.14|464.24|460.14|464.24|460.14|1
1635819380000|2021-11-02 02:16:20|464.26|460.16|464.26|460.16|464.29|460.19|464.26|460.16|4
1635819390000|2021-11-02 02:16:30|464.25|460.15|464.3|460.2|464.3|460.2|464.22|460.12|6
1635819400000|2021-11-02 02:16:40|464.29|460.19|464.24|460.14|464.29|460.19|464.24|460.14|2
1635819430000|2021-11-02 02:17:10|464.22|460.12|464.2|460.1|464.22|460.12|464.2|460.1|3
1635819440000|2021-11-02 02:17:20|464.1|460|464.01|459.91|464.14|460.04|464.01|459.91|4
1635819450000|2021-11-02 02:17:30|463.89|459.79|463.89|459.79|463.89|459.79|463.89|459.79|1
1635819470000|2021-11-02 02:17:50|463.58|459.48|463.58|459.48|463.58|459.48|463.58|459.48|1
1635819480000|2021-11-02 02:18:00|463.6|459.5|463.65|459.55|463.68|459.58|463.59|459.49|4
1635819490000|2021-11-02 02:18:10|463.6|459.5|463.58|459.48|463.64|459.54|463.58|459.48|6
1635819500000|2021-11-02 02:18:20|463.66|459.56|463.54|459.44|463.66|459.56|463.54|459.44|2
1635819510000|2021-11-02 02:18:30|463.63|459.53|463.67|459.57|463.67|459.57|463.62|459.52|5
1635819520000|2021-11-02 02:18:40|463.5|459.4|463.66|459.56|463.66|459.56|463.5|459.4|6
1635819530000|2021-11-02 02:18:50|463.65|459.55|463.5|459.4|463.66|459.56|463.5|459.4|7
1635819540000|2021-11-02 02:19:00|463.52|459.42|463.5|459.4|463.52|459.42|463.5|459.4|2
1635819550000|2021-11-02 02:19:10|463.6|459.5|463.55|459.45|463.6|459.5|463.55|459.45|2
1635819560000|2021-11-02 02:19:20|463.54|459.44|463.59|459.49|463.59|459.49|463.54|459.44|2
1635819590000|2021-11-02 02:19:50|463.69|459.59|463.73|459.63|463.73|459.63|463.69|459.59|2
1635819600000|2021-11-02 02:20:00|463.68|459.58|463.63|459.53|463.68|459.58|463.56|459.46|3
1635819610000|2021-11-02 02:20:10|463.6|459.5|463.58|459.48|463.62|459.52|463.58|459.48|4
1635819620000|2021-11-02 02:20:20|463.5|459.4|463.5|459.4|463.5|459.4|463.5|459.4|1
1635819640000|2021-11-02 02:20:40|463.6|459.5|463.65|459.55|463.65|459.55|463.6|459.5|2
1635819650000|2021-11-02 02:20:50|463.66|459.56|463.68|459.58|463.74|459.64|463.66|459.56|6
1635819660000|2021-11-02 02:21:00|463.71|459.61|463.66|459.56|463.71|459.61|463.6|459.5|5
1635819670000|2021-11-02 02:21:10|463.67|459.57|463.63|459.53|463.67|459.57|463.63|459.53|4
1635819680000|2021-11-02 02:21:20|463.67|459.57|463.65|459.55|463.67|459.57|463.63|459.53|3
1635819690000|2021-11-02 02:21:30|463.63|459.53|463.68|459.58|463.68|459.58|463.63|459.53|3
1635819700000|2021-11-02 02:21:40|463.67|459.57|463.64|459.54|463.67|459.57|463.64|459.54|3
1635819710000|2021-11-02 02:21:50|463.73|459.63|463.73|459.63|463.73|459.63|463.72|459.62|3
1635819730000|2021-11-02 02:22:10|463.75|459.65|463.74|459.64|463.75|459.65|463.74|459.64|2
1635819740000|2021-11-02 02:22:20|463.63|459.53|463.65|459.55|463.74|459.64|463.61|459.51|11
1635819750000|2021-11-02 02:22:30|463.63|459.53|463.58|459.48|463.64|459.54|463.58|459.48|10
1635819760000|2021-11-02 02:22:40|463.57|459.47|463.62|459.52|463.62|459.52|463.53|459.43|11
1635819770000|2021-11-02 02:22:50|463.63|459.53|463.63|459.53|463.72|459.62|463.62|459.52|10
1635819780000|2021-11-02 02:23:00|463.64|459.54|463.66|459.56|463.69|459.59|463.63|459.53|11
1635819790000|2021-11-02 02:23:10|463.69|459.59|463.88|459.78|464|459.9|463.67|459.57|20
1635819800000|2021-11-02 02:23:20|463.87|459.77|463.71|459.61|463.88|459.78|463.65|459.55|14
1635819810000|2021-11-02 02:23:30|463.75|459.65|463.55|459.45|463.75|459.65|463.55|459.45|13
1635819820000|2021-11-02 02:23:40|463.56|459.46|463.6|459.5|463.61|459.51|463.55|459.45|11
1635819830000|2021-11-02 02:23:50|463.62|459.52|463.71|459.61|463.72|459.62|463.59|459.49|8
1635819840000|2021-11-02 02:24:00|463.72|459.62|463.72|459.62|463.72|459.62|463.7|459.6|4
1635819850000|2021-11-02 02:24:10|463.87|459.77|464.27|460.17|464.28|460.18|463.87|459.77|16
1635819860000|2021-11-02 02:24:20|464.26|460.16|464.32|460.22|464.32|460.22|464.26|460.16|8
1635819870000|2021-11-02 02:24:30|464.33|460.23|464.41|460.31|464.42|460.32|464.33|460.23|4
1635819880000|2021-11-02 02:24:40|464.38|460.28|464.47|460.37|464.51|460.41|464.38|460.28|14
1635819890000|2021-11-02 02:24:50|464.4|460.3|464.33|460.23|464.4|460.3|464.3|460.2|14
1635819900000|2021-11-02 02:25:00|464.35|460.25|464.32|460.22|464.35|460.25|464.26|460.16|22
1635819910000|2021-11-02 02:25:10|464.33|460.23|464.26|460.16|464.34|460.24|464.25|460.15|7
1635819920000|2021-11-02 02:25:20|464.28|460.18|464.06|459.96|464.28|460.18|464.06|459.96|13
1635819930000|2021-11-02 02:25:30|464.05|459.95|464.01|459.91|464.06|459.96|463.96|459.86|15
1635819940000|2021-11-02 02:25:40|463.97|459.87|463.89|459.79|463.99|459.89|463.89|459.79|16
1635819950000|2021-11-02 02:25:50|463.9|459.8|463.89|459.79|463.97|459.87|463.89|459.79|10
1635819960000|2021-11-02 02:26:00|463.9|459.8|463.93|459.83|463.98|459.88|463.82|459.72|14
1635819970000|2021-11-02 02:26:10|463.95|459.85|463.79|459.69|463.99|459.89|463.78|459.68|13
1635819980000|2021-11-02 02:26:20|463.78|459.68|463.9|459.8|463.9|459.8|463.78|459.68|20
1635819990000|2021-11-02 02:26:30|463.95|459.85|463.95|459.85|463.95|459.85|463.87|459.77|17
1635820000000|2021-11-02 02:26:40|463.94|459.84|463.88|459.78|463.94|459.84|463.87|459.77|12
1635820010000|2021-11-02 02:26:50|463.83|459.73|463.84|459.74|463.84|459.74|463.81|459.71|6
1635820020000|2021-11-02 02:27:00|463.81|459.71|463.74|459.64|463.82|459.72|463.73|459.63|17
1635820030000|2021-11-02 02:27:10|463.75|459.65|463.7|459.6|463.8|459.7|463.7|459.6|15
1635820040000|2021-11-02 02:27:20|463.71|459.61|463.67|459.57|463.71|459.61|463.67|459.57|13
1635820050000|2021-11-02 02:27:30|463.64|459.54|463.67|459.57|463.73|459.63|463.6|459.5|15
1635820060000|2021-11-02 02:27:40|463.7|459.6|463.72|459.62|463.74|459.64|463.66|459.56|7
1635820070000|2021-11-02 02:27:50|463.71|459.61|463.76|459.66|463.78|459.68|463.71|459.61|14
1635820080000|2021-11-02 02:28:00|463.75|459.65|463.8|459.7|463.8|459.7|463.72|459.62|14
1635820090000|2021-11-02 02:28:10|463.85|459.75|464.14|460.04|464.14|460.04|463.85|459.75|20
1635820100000|2021-11-02 02:28:20|464.13|460.03|464.16|460.06|464.2|460.1|464.12|460.02|12
1635820110000|2021-11-02 02:28:30|464.14|460.04|464.43|460.33|464.43|460.33|464.11|460.01|21
1635820120000|2021-11-02 02:28:40|464.4|460.3|464.47|460.37|464.5|460.4|464.4|460.3|12
1635820130000|2021-11-02 02:28:50|464.53|460.43|464.62|460.52|464.64|460.54|464.47|460.37|9
1635820140000|2021-11-02 02:29:00|464.6|460.5|464.51|460.41|464.6|460.5|464.51|460.41|8
1635820150000|2021-11-02 02:29:10|464.5|460.4|464.51|460.41|464.56|460.46|464.5|460.4|9
1635820160000|2021-11-02 02:29:20|464.54|460.44|464.72|460.62|464.72|460.62|464.54|460.44|13
1635820170000|2021-11-02 02:29:30|464.9|460.8|465.12|461.02|465.12|461.02|464.88|460.78|11
1635820180000|2021-11-02 02:29:40|465.3|461.2|465.49|461.39|465.49|461.39|465.28|461.18|11
1635820190000|2021-11-02 02:29:50|465.52|461.42|465.57|461.47|465.57|461.47|465.52|461.42|2
1635820200000|2021-11-02 02:30:00|465.56|461.46|465.58|461.48|465.58|461.48|465.56|461.46|2
1635820210000|2021-11-02 02:30:10|465.59|461.49|465.8|461.7|465.86|461.76|465.59|461.49|20
1635820220000|2021-11-02 02:30:20|465.81|461.71|465.91|461.81|465.91|461.81|465.8|461.7|7
1635820230000|2021-11-02 02:30:30|465.92|461.82|466.02|461.92|466.03|461.93|465.92|461.82|4
1635820240000|2021-11-02 02:30:40|466|461.9|466.1|462|466.2|462.1|466|461.9|4
1635820250000|2021-11-02 02:30:50|466.03|461.93|466.03|461.93|466.03|461.93|466.03|461.93|1
1635820260000|2021-11-02 02:31:00|465.95|461.85|465.71|461.61|465.99|461.89|465.71|461.61|9
1635820270000|2021-11-02 02:31:10|465.7|461.6|465.6|461.5|465.7|461.6|465.6|461.5|2
1635820280000|2021-11-02 02:31:20|465.55|461.45|465.33|461.23|465.55|461.45|465.32|461.22|6
1635820290000|2021-11-02 02:31:30|465.32|461.22|465.3|461.2|465.32|461.22|465.3|461.2|2
1635820300000|2021-11-02 02:31:40|465.28|461.18|465.21|461.11|465.28|461.18|465.2|461.1|6
1635820310000|2021-11-02 02:31:50|465.16|461.06|464.88|460.78|465.16|461.06|464.88|460.78|9
1635820320000|2021-11-02 02:32:00|464.87|460.77|464.8|460.7|464.87|460.77|464.6|460.5|8
1635820330000|2021-11-02 02:32:10|464.81|460.71|464.83|460.73|464.83|460.73|464.81|460.71|2
1635820340000|2021-11-02 02:32:20|464.79|460.69|464.85|460.75|464.85|460.75|464.79|460.69|3
1635820350000|2021-11-02 02:32:30|464.82|460.72|464.92|460.82|464.94|460.84|464.8|460.7|10
1635820360000|2021-11-02 02:32:40|464.94|460.84|465.02|460.92|465.1|461|464.92|460.82|15
1635820370000|2021-11-02 02:32:50|464.98|460.88|464.94|460.84|464.98|460.88|464.91|460.81|13
1635820380000|2021-11-02 02:33:00|464.93|460.83|464.88|460.78|464.93|460.83|464.86|460.76|12
1635820390000|2021-11-02 02:33:10|464.87|460.77|464.82|460.72|464.87|460.77|464.8|460.7|7
1635820400000|2021-11-02 02:33:20|464.8|460.7|464.83|460.73|464.83|460.73|464.8|460.7|2
1635820410000|2021-11-02 02:33:30|464.85|460.75|464.82|460.72|464.85|460.75|464.82|460.72|2
1635820430000|2021-11-02 02:33:50|464.8|460.7|464.8|460.7|464.8|460.7|464.8|460.7|1
1635820470000|2021-11-02 02:34:30|464.87|460.77|464.96|460.86|464.96|460.86|464.8|460.7|5
1635820480000|2021-11-02 02:34:40|464.9|460.8|464.85|460.75|464.9|460.8|464.85|460.75|2
1635820490000|2021-11-02 02:34:50|464.93|460.83|464.9|460.8|464.97|460.87|464.9|460.8|7
1635820500000|2021-11-02 02:35:00|464.85|460.75|464.85|460.75|464.85|460.75|464.85|460.75|1
1635820510000|2021-11-02 02:35:10|464.8|460.7|464.8|460.7|464.8|460.7|464.8|460.7|1
1635820520000|2021-11-02 02:35:20|464.75|460.65|464.74|460.64|464.77|460.67|464.74|460.64|3
1635820530000|2021-11-02 02:35:30|464.77|460.67|464.9|460.8|464.9|460.8|464.74|460.64|5
1635820540000|2021-11-02 02:35:40|464.97|460.87|464.97|460.87|464.97|460.87|464.97|460.87|1
1635820550000|2021-11-02 02:35:50|464.98|460.88|464.93|460.83|464.98|460.88|464.9|460.8|7
1635820560000|2021-11-02 02:36:00|464.94|460.84|464.84|460.74|464.94|460.84|464.84|460.74|6
1635820570000|2021-11-02 02:36:10|464.8|460.7|464.8|460.7|464.8|460.7|464.8|460.7|1
1635820590000|2021-11-02 02:36:30|464.67|460.57|464.67|460.57|464.67|460.57|464.67|460.57|1
1635820600000|2021-11-02 02:36:40|464.61|460.51|464.62|460.52|464.66|460.56|464.61|460.51|3
1635820610000|2021-11-02 02:36:50|464.6|460.5|464.6|460.5|464.6|460.5|464.6|460.5|1
1635820620000|2021-11-02 02:37:00|464.55|460.45|464.53|460.43|464.55|460.45|464.53|460.43|2
1635820630000|2021-11-02 02:37:10|464.5|460.4|464.53|460.43|464.54|460.44|464.5|460.4|3
1635820640000|2021-11-02 02:37:20|464.5|460.4|464.55|460.45|464.55|460.45|464.5|460.4|9
1635820650000|2021-11-02 02:37:30|464.53|460.43|464.9|460.8|464.99|460.89|464.53|460.43|11
1635820670000|2021-11-02 02:37:50|465|460.9|465.1|461|465.1|461|465|460.9|2
1635820680000|2021-11-02 02:38:00|465.22|461.12|465.21|461.11|465.23|461.13|465.21|461.11|3
1635820690000|2021-11-02 02:38:10|465.2|461.1|465.21|461.11|465.22|461.12|465.12|461.02|10
1635820700000|2021-11-02 02:38:20|465.2|461.1|465.23|461.13|465.23|461.13|465.17|461.07|9
1635820710000|2021-11-02 02:38:30|465.21|461.11|465.22|461.12|465.22|461.12|465.21|461.11|4
1635820720000|2021-11-02 02:38:40|465.21|461.11|465.35|461.25|465.37|461.27|465.2|461.1|15
1635820740000|2021-11-02 02:39:00|465.32|461.22|465.31|461.21|465.35|461.25|465.29|461.19|8
1635820750000|2021-11-02 02:39:10|465.3|461.2|465.31|461.21|465.31|461.21|465.2|461.1|5
1635820760000|2021-11-02 02:39:20|465.36|461.26|465.34|461.24|465.36|461.26|465.34|461.24|2
1635820770000|2021-11-02 02:39:30|465.36|461.26|465.33|461.23|465.36|461.26|465.32|461.22|4
1635820780000|2021-11-02 02:39:40|465.41|461.31|465.43|461.33|465.51|461.41|465.4|461.3|9
1635820790000|2021-11-02 02:39:50|465.34|461.24|465.44|461.34|465.44|461.34|465.34|461.24|7
1635820800000|2021-11-02 02:40:00|465.42|461.32|465.44|461.34|465.44|461.34|465.42|461.32|2
1635820810000|2021-11-02 02:40:10|465.43|461.33|465.4|461.3|465.44|461.34|465.4|461.3|4
1635820820000|2021-11-02 02:40:20|465.44|461.34|465.33|461.23|465.44|461.34|465.29|461.19|8
1635820830000|2021-11-02 02:40:30|465.32|461.22|465.36|461.26|465.36|461.26|465.26|461.16|12
1635820840000|2021-11-02 02:40:40|465.3|461.2|465.15|461.05|465.3|461.2|465.15|461.05|7
1635820850000|2021-11-02 02:40:50|465.1|461|465.1|461|465.1|461|465.1|461|1
1635820860000|2021-11-02 02:41:00|465.05|460.95|465.1|461|465.18|461.08|465.05|460.95|3
1635820870000|2021-11-02 02:41:10|465.12|461.02|465.12|461.02|465.12|461.02|465.12|461.02|1
1635820880000|2021-11-02 02:41:20|465.1|461|465.04|460.94|465.12|461.02|465.04|460.94|6
1635820890000|2021-11-02 02:41:30|465.02|460.92|464.73|460.63|465.02|460.92|464.7|460.6|28
1635820900000|2021-11-02 02:41:40|464.77|460.67|464.61|460.51|464.77|460.67|464.61|460.51|10
1635820910000|2021-11-02 02:41:50|464.71|460.61|464.56|460.46|464.71|460.61|464.52|460.42|20
1635820920000|2021-11-02 02:42:00|464.45|460.35|464.82|460.72|464.82|460.72|464.42|460.32|22
1635820930000|2021-11-02 02:42:10|464.83|460.73|464.9|460.8|464.93|460.83|464.78|460.68|19
1635820940000|2021-11-02 02:42:20|464.89|460.79|464.97|460.87|465.02|460.92|464.89|460.79|9
1635820950000|2021-11-02 02:42:30|464.95|460.85|464.95|460.85|464.96|460.86|464.95|460.85|3
1635820960000|2021-11-02 02:42:40|464.94|460.84|464.84|460.74|464.96|460.86|464.8|460.7|15
1635820970000|2021-11-02 02:42:50|464.86|460.76|464.84|460.74|464.86|460.76|464.83|460.73|5
1635820980000|2021-11-02 02:43:00|464.83|460.73|464.6|460.5|464.84|460.74|464.6|460.5|10
1635820990000|2021-11-02 02:43:10|464.61|460.51|464.61|460.51|464.65|460.55|464.61|460.51|7
1635821000000|2021-11-02 02:43:20|464.6|460.5|464.81|460.71|464.82|460.72|464.6|460.5|17
1635821010000|2021-11-02 02:43:30|464.8|460.7|464.83|460.73|464.85|460.75|464.8|460.7|10
1635821020000|2021-11-02 02:43:40|464.84|460.74|464.7|460.6|464.84|460.74|464.7|460.6|10
1635821030000|2021-11-02 02:43:50|464.76|460.66|464.67|460.57|464.76|460.66|464.66|460.56|9
1635821040000|2021-11-02 02:44:00|464.68|460.58|464.63|460.53|464.71|460.61|464.63|460.53|10
1635821050000|2021-11-02 02:44:10|464.64|460.54|464.54|460.44|464.65|460.55|464.53|460.43|7
1635821060000|2021-11-02 02:44:20|464.55|460.45|464.54|460.44|464.57|460.47|464.54|460.44|11
1635821070000|2021-11-02 02:44:30|464.53|460.43|464.53|460.43|464.56|460.46|464.5|460.4|8
1635821080000|2021-11-02 02:44:40|464.54|460.44|464.61|460.51|464.63|460.53|464.53|460.43|13
1635821090000|2021-11-02 02:44:50|464.6|460.5|464.62|460.52|464.7|460.6|464.6|460.5|12
1635821100000|2021-11-02 02:45:00|464.61|460.51|464.62|460.52|464.64|460.54|464.52|460.42|22
1635821110000|2021-11-02 02:45:10|464.64|460.54|464.61|460.51|464.75|460.65|464.6|460.5|15
1635821120000|2021-11-02 02:45:20|464.56|460.46|464.58|460.48|464.59|460.49|464.55|460.45|7
1635821130000|2021-11-02 02:45:30|464.57|460.47|464.56|460.46|464.63|460.53|464.56|460.46|11
1635821140000|2021-11-02 02:45:40|464.57|460.47|464.56|460.46|464.57|460.47|464.5|460.4|6
1635821150000|2021-11-02 02:45:50|464.64|460.54|464.65|460.55|464.65|460.55|464.55|460.45|8
1635821160000|2021-11-02 02:46:00|464.66|460.56|464.66|460.56|464.74|460.64|464.66|460.56|7
1635821170000|2021-11-02 02:46:10|464.64|460.54|464.88|460.78|464.93|460.83|464.64|460.54|8
1635821180000|2021-11-02 02:46:20|464.96|460.86|465.66|461.56|465.9|461.8|464.9|460.8|15
1635821190000|2021-11-02 02:46:30|465.62|461.52|465.69|461.59|465.69|461.59|465.6|461.5|10
1635821200000|2021-11-02 02:46:40|465.8|461.7|465.73|461.63|465.82|461.72|465.73|461.63|10
1635821210000|2021-11-02 02:46:50|465.71|461.61|465.62|461.52|465.74|461.64|465.62|461.52|15
1635821220000|2021-11-02 02:47:00|465.6|461.5|465.36|461.26|465.6|461.5|465.36|461.26|20
1635821230000|2021-11-02 02:47:10|465.37|461.27|465.23|461.13|465.37|461.27|465.23|461.13|14
1635821240000|2021-11-02 02:47:20|465.18|461.08|465.02|460.92|465.22|461.12|465.02|460.92|19
1635821250000|2021-11-02 02:47:30|465.01|460.91|464.86|460.76|465.01|460.91|464.86|460.76|10
1635821260000|2021-11-02 02:47:40|464.91|460.81|464.6|460.5|464.92|460.82|464.6|460.5|20
1635821270000|2021-11-02 02:47:50|464.63|460.53|464.69|460.59|464.71|460.61|464.63|460.53|12
1635821280000|2021-11-02 02:48:00|464.71|460.61|464.62|460.52|464.71|460.61|464.59|460.49|16
1635821290000|2021-11-02 02:48:10|464.63|460.53|464.59|460.49|464.64|460.54|464.57|460.47|17
1635821300000|2021-11-02 02:48:20|464.6|460.5|464.68|460.58|464.72|460.62|464.6|460.5|12
1635821310000|2021-11-02 02:48:30|464.67|460.57|464.61|460.51|464.68|460.58|464.61|460.51|9
1635821320000|2021-11-02 02:48:40|464.63|460.53|464.63|460.53|464.69|460.59|464.63|460.53|8
1635821330000|2021-11-02 02:48:50|464.67|460.57|464.8|460.7|464.81|460.71|464.65|460.55|8
1635821340000|2021-11-02 02:49:00|464.78|460.68|464.79|460.69|464.79|460.69|464.72|460.62|12
1635821350000|2021-11-02 02:49:10|464.8|460.7|464.95|460.85|464.98|460.88|464.8|460.7|14
1635821360000|2021-11-02 02:49:20|464.96|460.86|464.95|460.85|464.96|460.86|464.9|460.8|11
1635821370000|2021-11-02 02:49:30|464.93|460.83|464.92|460.82|464.93|460.83|464.91|460.81|6
1635821380000|2021-11-02 02:49:40|464.91|460.81|464.84|460.74|464.91|460.81|464.72|460.62|16
1635821390000|2021-11-02 02:49:50|464.8|460.7|464.75|460.65|464.81|460.71|464.73|460.63|10
1635821400000|2021-11-02 02:50:00|464.74|460.64|464.72|460.62|464.74|460.64|464.67|460.57|12
1635821410000|2021-11-02 02:50:10|464.73|460.63|464.7|460.6|464.79|460.69|464.69|460.59|13
1635821420000|2021-11-02 02:50:20|464.71|460.61|464.71|460.61|464.73|460.63|464.7|460.6|11
1635821440000|2021-11-02 02:50:40|464.61|460.51|464.61|460.51|464.61|460.51|464.61|460.51|1
1635821450000|2021-11-02 02:50:50|464.65|460.55|464.8|460.7|464.8|460.7|464.65|460.55|3
1635821490000|2021-11-02 02:51:30|464.91|460.81|464.67|460.57|464.91|460.81|464.67|460.57|7
1635821500000|2021-11-02 02:51:40|464.77|460.67|464.85|460.75|464.9|460.8|464.77|460.67|7
1635821510000|2021-11-02 02:51:50|464.8|460.7|464.52|460.42|464.83|460.73|464.52|460.42|10
1635821520000|2021-11-02 02:52:00|464.5|460.4|464.4|460.3|464.5|460.4|464.4|460.3|7
1635821530000|2021-11-02 02:52:10|464.37|460.27|464.3|460.2|464.37|460.27|464.3|460.2|2
1635821540000|2021-11-02 02:52:20|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1635821550000|2021-11-02 02:52:30|464.22|460.12|464.2|460.1|464.22|460.12|464.19|460.09|4
1635821580000|2021-11-02 02:53:00|464.3|460.2|464.3|460.2|464.33|460.23|464.3|460.2|3
1635821600000|2021-11-02 02:53:20|464.25|460.15|464.25|460.15|464.25|460.15|464.25|460.15|1
1635821610000|2021-11-02 02:53:30|464.3|460.2|464.3|460.2|464.3|460.2|464.3|460.2|1
1635821620000|2021-11-02 02:53:40|464.25|460.15|464.25|460.15|464.25|460.15|464.25|460.15|1
1635821630000|2021-11-02 02:53:50|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1635821640000|2021-11-02 02:54:00|464.1|460|464|459.9|464.14|460.04|464|459.9|6
1635821670000|2021-11-02 02:54:30|464.1|460|464.12|460.02|464.16|460.06|464.1|460|5
1635821680000|2021-11-02 02:54:40|464.1|460|464.02|459.92|464.12|460.02|464.02|459.92|11
1635821690000|2021-11-02 02:54:50|464.03|459.93|464.12|460.02|464.12|460.02|464|459.9|7
1635821700000|2021-11-02 02:55:00|464.1|460|464|459.9|464.1|460|464|459.9|10
1635821710000|2021-11-02 02:55:10|464.1|460|464|459.9|464.13|460.03|464|459.9|5
1635821720000|2021-11-02 02:55:20|464.12|460.02|464|459.9|464.12|460.02|464|459.9|6
1635821730000|2021-11-02 02:55:30|464.1|460|464.33|460.23|464.33|460.23|464.1|460|5
1635821740000|2021-11-02 02:55:40|464.3|460.2|464.3|460.2|464.34|460.24|464.3|460.2|5
1635821770000|2021-11-02 02:56:10|464.35|460.25|464.35|460.25|464.4|460.3|464.3|460.2|5
1635821780000|2021-11-02 02:56:20|464.3|460.2|464.3|460.2|464.35|460.25|464.3|460.2|3
1635821810000|2021-11-02 02:56:50|464.34|460.24|464.34|460.24|464.34|460.24|464.34|460.24|1
1635821820000|2021-11-02 02:57:00|464.42|460.32|464.4|460.3|464.42|460.32|464.4|460.3|2
1635821850000|2021-11-02 02:57:30|464.41|460.31|464.4|460.3|464.43|460.33|464.4|460.3|7
1635821880000|2021-11-02 02:58:00|464.3|460.2|464.4|460.3|464.4|460.3|464.3|460.2|2
1635821890000|2021-11-02 02:58:10|464.35|460.25|464.3|460.2|464.35|460.25|464.3|460.2|2
1635821920000|2021-11-02 02:58:40|464.32|460.22|464.32|460.22|464.32|460.22|464.32|460.22|1
1635821930000|2021-11-02 02:58:50|464.3|460.2|464.76|460.66|464.76|460.66|464.3|460.2|8
1635821940000|2021-11-02 02:59:00|464.7|460.6|464.6|460.5|464.7|460.6|464.6|460.5|3
1635821950000|2021-11-02 02:59:10|464.61|460.51|464.3|460.2|464.61|460.51|464.3|460.2|13
1635821960000|2021-11-02 02:59:20|464.4|460.3|464.46|460.36|464.59|460.49|464.4|460.3|7
1635821970000|2021-11-02 02:59:30|464.52|460.42|464.5|460.4|464.52|460.42|464.4|460.3|3
1635821980000|2021-11-02 02:59:40|464.45|460.35|464.45|460.35|464.45|460.35|464.45|460.35|1
1635821990000|2021-11-02 02:59:50|464.4|460.3|464.4|460.3|464.4|460.3|464.4|460.3|1
1635822000000|2021-11-02 03:00:00|464.5|460.4|464.5|460.4|464.55|460.45|464.5|460.4|3
1635822010000|2021-11-02 03:00:10|464.58|460.48|464.45|460.35|464.6|460.5|464.42|460.32|16
1635822020000|2021-11-02 03:00:20|464.44|460.34|464.3|460.2|464.44|460.34|464.3|460.2|19
1635822030000|2021-11-02 03:00:30|464.2|460.1|464|459.9|464.2|460.1|464|459.9|7
1635822040000|2021-11-02 03:00:40|463.9|459.8|463.96|459.86|463.96|459.86|463.9|459.8|7
1635822060000|2021-11-02 03:01:00|463.94|459.84|463.89|459.79|463.94|459.84|463.89|459.79|3
1635822070000|2021-11-02 03:01:10|463.83|459.73|463.6|459.5|463.84|459.74|463.6|459.5|13
1635822080000|2021-11-02 03:01:20|463.7|459.6|463.7|459.6|463.8|459.7|463.7|459.6|3
1635822090000|2021-11-02 03:01:30|463.6|459.5|463.63|459.53|463.64|459.54|463.6|459.5|4
1635822100000|2021-11-02 03:01:40|463.6|459.5|463.6|459.5|463.6|459.5|463.6|459.5|1
1635822110000|2021-11-02 03:01:50|463.65|459.55|463.6|459.5|463.65|459.55|463.6|459.5|6
1635822120000|2021-11-02 03:02:00|463.71|459.61|463.8|459.7|463.8|459.7|463.71|459.61|2
1635822130000|2021-11-02 03:02:10|463.7|459.6|463.7|459.6|463.75|459.65|463.7|459.6|4
1635822150000|2021-11-02 03:02:30|463.74|459.64|463.83|459.73|463.86|459.76|463.72|459.62|12
1635822160000|2021-11-02 03:02:40|463.82|459.72|463.8|459.7|463.83|459.73|463.79|459.69|7
1635822170000|2021-11-02 03:02:50|463.91|459.81|463.8|459.7|463.91|459.81|463.8|459.7|2
1635822190000|2021-11-02 03:03:10|463.83|459.73|463.8|459.7|463.83|459.73|463.8|459.7|2
1635822200000|2021-11-02 03:03:20|463.84|459.74|463.8|459.7|463.84|459.74|463.8|459.7|2
1635822210000|2021-11-02 03:03:30|463.85|459.75|464.1|460|464.12|460.02|463.82|459.72|9
1635822220000|2021-11-02 03:03:40|464.12|460.02|464.1|460|464.23|460.13|464.1|460|5
1635822230000|2021-11-02 03:03:50|464.17|460.07|464.1|460|464.17|460.07|464.05|459.95|3
1635822240000|2021-11-02 03:04:00|463.95|459.85|463.9|459.8|464.04|459.94|463.9|459.8|3
1635822250000|2021-11-02 03:04:10|464.16|460.06|464|459.9|464.16|460.06|464|459.9|2
1635822260000|2021-11-02 03:04:20|464.05|459.95|464.07|459.97|464.15|460.05|464.05|459.95|4
1635822270000|2021-11-02 03:04:30|464.14|460.04|464|459.9|464.15|460.05|464|459.9|8
1635822280000|2021-11-02 03:04:40|464.15|460.05|464|459.9|464.15|460.05|464|459.9|4
1635822290000|2021-11-02 03:04:50|464.12|460.02|464.15|460.05|464.15|460.05|464.1|460|4
1635822300000|2021-11-02 03:05:00|464.1|460|464.1|460|464.1|460|464.1|460|1
1635822310000|2021-11-02 03:05:10|464.05|459.95|464.05|459.95|464.05|459.95|464.05|459.95|1
1635822320000|2021-11-02 03:05:20|464|459.9|464.11|460.01|464.11|460.01|464|459.9|4
1635822330000|2021-11-02 03:05:30|464|459.9|464|459.9|464|459.9|464|459.9|1
1635822340000|2021-11-02 03:05:40|463.98|459.88|463.8|459.7|463.98|459.88|463.7|459.6|11
1635822350000|2021-11-02 03:05:50|463.86|459.76|463.7|459.6|463.86|459.76|463.7|459.6|6
1635822360000|2021-11-02 03:06:00|463.75|459.65|463.7|459.6|463.75|459.65|463.7|459.6|3
1635822370000|2021-11-02 03:06:10|463.81|459.71|464|459.9|464.08|459.98|463.75|459.65|20
1635822380000|2021-11-02 03:06:20|464.02|459.92|464.4|460.3|464.4|460.3|464|459.9|7
1635822390000|2021-11-02 03:06:30|464.5|460.4|464.69|460.59|464.69|460.59|464.5|460.4|9
1635822400000|2021-11-02 03:06:40|464.66|460.56|464.73|460.63|464.73|460.63|464.62|460.52|9
1635822410000|2021-11-02 03:06:50|464.68|460.58|464.7|460.6|464.8|460.7|464.59|460.49|11
1635822420000|2021-11-02 03:07:00|464.69|460.59|464.68|460.58|464.69|460.59|464.62|460.52|7
1635822430000|2021-11-02 03:07:10|464.67|460.57|464.62|460.52|464.7|460.6|464.62|460.52|7
1635822440000|2021-11-02 03:07:20|464.61|460.51|464.61|460.51|464.61|460.51|464.61|460.51|1
1635822450000|2021-11-02 03:07:30|464.62|460.52|464.66|460.56|464.7|460.6|464.61|460.51|7
1635822460000|2021-11-02 03:07:40|464.67|460.57|464.61|460.51|464.67|460.57|464.6|460.5|8
1635822470000|2021-11-02 03:07:50|464.6|460.5|464.57|460.47|464.62|460.52|464.5|460.4|11
1635822480000|2021-11-02 03:08:00|464.62|460.52|464.41|460.31|464.62|460.52|464.41|460.31|3
1635822490000|2021-11-02 03:08:10|464.42|460.32|464.41|460.31|464.46|460.36|464.4|460.3|8
1635822500000|2021-11-02 03:08:20|464.44|460.34|464.5|460.4|464.5|460.4|464.4|460.3|7
1635822510000|2021-11-02 03:08:30|464.54|460.44|464.41|460.31|464.54|460.44|464.4|460.3|7
1635822520000|2021-11-02 03:08:40|464.4|460.3|464.41|460.31|464.47|460.37|464.4|460.3|4
1635822530000|2021-11-02 03:08:50|464.4|460.3|464.51|460.41|464.51|460.41|464.4|460.3|8
1635822540000|2021-11-02 03:09:00|464.54|460.44|464.51|460.41|464.6|460.5|464.51|460.41|8
1635822550000|2021-11-02 03:09:10|464.54|460.44|464.51|460.41|464.54|460.44|464.51|460.41|4
1635822560000|2021-11-02 03:09:20|464.54|460.44|464.54|460.44|464.54|460.44|464.5|460.4|3
1635822570000|2021-11-02 03:09:30|464.51|460.41|464.61|460.51|464.61|460.51|464.51|460.41|8
1635822580000|2021-11-02 03:09:40|464.58|460.48|464.56|460.46|464.61|460.51|464.56|460.46|3
1635822590000|2021-11-02 03:09:50|464.58|460.48|464.6|460.5|464.62|460.52|464.57|460.47|5
1635822600000|2021-11-02 03:10:00|464.61|460.51|464.61|460.51|464.68|460.58|464.61|460.51|3
1635822610000|2021-11-02 03:10:10|464.6|460.5|464.6|460.5|464.68|460.58|464.6|460.5|3
1635822630000|2021-11-02 03:10:30|464.61|460.51|464.61|460.51|464.67|460.57|464.6|460.5|6
1635822640000|2021-11-02 03:10:40|464.63|460.53|464.5|460.4|464.64|460.54|464.5|460.4|6
1635822650000|2021-11-02 03:10:50|464.51|460.41|464.51|460.41|464.59|460.49|464.5|460.4|4
1635822660000|2021-11-02 03:11:00|464.53|460.43|464.51|460.41|464.58|460.48|464.51|460.41|5
1635822670000|2021-11-02 03:11:10|464.5|460.4|464.59|460.49|464.59|460.49|464.5|460.4|11
1635822680000|2021-11-02 03:11:20|464.53|460.43|464.51|460.41|464.58|460.48|464.51|460.41|7
1635822690000|2021-11-02 03:11:30|464.5|460.4|464.51|460.41|464.53|460.43|464.5|460.4|3
1635822700000|2021-11-02 03:11:40|464.5|460.4|464.5|460.4|464.59|460.49|464.5|460.4|9
1635822710000|2021-11-02 03:11:50|464.51|460.41|464.55|460.45|464.56|460.46|464.5|460.4|7
1635822720000|2021-11-02 03:12:00|464.51|460.41|464.51|460.41|464.51|460.41|464.5|460.4|3
1635822730000|2021-11-02 03:12:10|464.53|460.43|464.5|460.4|464.53|460.43|464.5|460.4|3
1635822740000|2021-11-02 03:12:20|464.51|460.41|464.53|460.43|464.59|460.49|464.51|460.41|5
1635822750000|2021-11-02 03:12:30|464.51|460.41|464.21|460.11|464.57|460.47|464.15|460.05|18
1635822760000|2021-11-02 03:12:40|464.27|460.17|464.31|460.21|464.31|460.21|464.21|460.11|12
1635822770000|2021-11-02 03:12:50|464.3|460.2|464.27|460.17|464.3|460.2|464.27|460.17|3
1635822780000|2021-11-02 03:13:00|464.3|460.2|464.3|460.2|464.33|460.23|464.3|460.2|8
1635822790000|2021-11-02 03:13:10|464.31|460.21|464.28|460.18|464.33|460.23|464.28|460.18|8
1635822800000|2021-11-02 03:13:20|464.3|460.2|464.31|460.21|464.32|460.22|464.3|460.2|7
1635822810000|2021-11-02 03:13:30|464.32|460.22|464.31|460.21|464.32|460.22|464.3|460.2|6
1635822820000|2021-11-02 03:13:40|464.32|460.22|464.31|460.21|464.33|460.23|464.3|460.2|8
1635822830000|2021-11-02 03:13:50|464.22|460.12|464.21|460.11|464.22|460.12|464.21|460.11|2
1635822840000|2021-11-02 03:14:00|464.22|460.12|464.05|459.95|464.22|460.12|464.04|459.94|6
1635822850000|2021-11-02 03:14:10|464.02|459.92|463.9|459.8|464.02|459.92|463.9|459.8|6
1635822860000|2021-11-02 03:14:20|463.92|459.82|464.02|459.92|464.02|459.92|463.92|459.82|7
1635822870000|2021-11-02 03:14:30|464|459.9|464|459.9|464.03|459.93|464|459.9|6
1635822880000|2021-11-02 03:14:40|464.1|460|464.08|459.98|464.12|460.02|464.06|459.96|18
1635822890000|2021-11-02 03:14:50|464.07|459.97|463.97|459.87|464.07|459.97|463.97|459.87|9
1635822900000|2021-11-02 03:15:00|463.98|459.88|464.32|460.22|464.32|460.22|463.98|459.88|13
1635822910000|2021-11-02 03:15:10|464.31|460.21|464.32|460.22|464.39|460.29|464.3|460.2|12
1635822920000|2021-11-02 03:15:20|464.31|460.21|464.2|460.1|464.31|460.21|464.19|460.09|7
1635822930000|2021-11-02 03:15:30|464.18|460.08|464.21|460.11|464.25|460.15|464.17|460.07|9
1635822940000|2021-11-02 03:15:40|464.2|460.1|464.04|459.94|464.2|460.1|464.04|459.94|8
1635822950000|2021-11-02 03:15:50|464.02|459.92|464.05|459.95|464.06|459.96|464.02|459.92|5
1635822960000|2021-11-02 03:16:00|464.04|459.94|463.91|459.81|464.06|459.96|463.91|459.81|11
1635822970000|2021-11-02 03:16:10|463.9|459.8|463.83|459.73|463.99|459.89|463.79|459.69|16
1635822980000|2021-11-02 03:16:20|463.85|459.75|463.9|459.8|463.9|459.8|463.83|459.73|6
1635822990000|2021-11-02 03:16:30|463.84|459.74|463.84|459.74|463.91|459.81|463.84|459.74|3
1635823000000|2021-11-02 03:16:40|463.83|459.73|464.01|459.91|464.05|459.95|463.82|459.72|9
1635823010000|2021-11-02 03:16:50|463.97|459.87|463.9|459.8|463.98|459.88|463.9|459.8|5
1635823020000|2021-11-02 03:17:00|463.92|459.82|463.96|459.86|463.98|459.88|463.92|459.82|6
1635823030000|2021-11-02 03:17:10|463.97|459.87|463.97|459.87|463.97|459.87|463.97|459.87|1
1635823040000|2021-11-02 03:17:20|463.9|459.8|463.88|459.78|463.9|459.8|463.87|459.77|8
1635823060000|2021-11-02 03:17:40|463.89|459.79|463.8|459.7|463.89|459.79|463.79|459.69|12
1635823070000|2021-11-02 03:17:50|463.79|459.69|463.61|459.51|463.79|459.69|463.6|459.5|20
1635823080000|2021-11-02 03:18:00|463.62|459.52|463.66|459.56|463.71|459.61|463.59|459.49|24
1635823090000|2021-11-02 03:18:10|463.67|459.57|463.9|459.8|463.91|459.81|463.59|459.49|20
1635823100000|2021-11-02 03:18:20|463.89|459.79|463.89|459.79|463.91|459.81|463.86|459.76|9
1635823110000|2021-11-02 03:18:30|463.81|459.71|464|459.9|464.1|460|463.79|459.69|17
1635823120000|2021-11-02 03:18:40|464.01|459.91|464.05|459.95|464.07|459.97|463.93|459.83|14
1635823130000|2021-11-02 03:18:50|464.06|459.96|464.11|460.01|464.12|460.02|464.05|459.95|11
1635823140000|2021-11-02 03:19:00|464.12|460.02|463.94|459.84|464.12|460.02|463.93|459.83|15
1635823150000|2021-11-02 03:19:10|463.93|459.83|463.96|459.86|463.96|459.86|463.93|459.83|9
1635823160000|2021-11-02 03:19:20|463.92|459.82|463.92|459.82|463.92|459.82|463.92|459.82|1
1635823170000|2021-11-02 03:19:30|463.91|459.81|463.92|459.82|463.92|459.82|463.9|459.8|5
1635823180000|2021-11-02 03:19:40|463.9|459.8|464|459.9|464.02|459.92|463.9|459.8|8
1635823190000|2021-11-02 03:19:50|463.98|459.88|464.02|459.92|464.03|459.93|463.98|459.88|5
1635823200000|2021-11-02 03:20:00|464.01|459.91|463.92|459.82|464.02|459.92|463.92|459.82|10
1635823210000|2021-11-02 03:20:10|463.93|459.83|463.93|459.83|463.93|459.83|463.92|459.82|3
1635823220000|2021-11-02 03:20:20|463.92|459.82|463.92|459.82|463.94|459.84|463.92|459.82|4
1635823230000|2021-11-02 03:20:30|463.93|459.83|463.94|459.84|463.94|459.84|463.92|459.82|5
1635823240000|2021-11-02 03:20:40|463.92|459.82|463.92|459.82|463.94|459.84|463.92|459.82|6
1635823250000|2021-11-02 03:20:50|463.91|459.81|463.9|459.8|463.92|459.82|463.88|459.78|5
1635823260000|2021-11-02 03:21:00|463.91|459.81|463.9|459.8|463.93|459.83|463.9|459.8|4
1635823270000|2021-11-02 03:21:10|463.91|459.81|463.9|459.8|463.91|459.81|463.9|459.8|2
1635823280000|2021-11-02 03:21:20|463.92|459.82|463.98|459.88|463.99|459.89|463.85|459.75|5
1635823290000|2021-11-02 03:21:30|464.11|460.01|464.21|460.11|464.22|460.12|464.08|459.98|8
1635823300000|2021-11-02 03:21:40|464.2|460.1|464.09|459.99|464.2|460.1|464.09|459.99|6
1635823310000|2021-11-02 03:21:50|464.1|460|464.12|460.02|464.12|460.02|464.1|460|5
1635823320000|2021-11-02 03:22:00|464.13|460.03|464.21|460.11|464.21|460.11|464.13|460.03|6
1635823330000|2021-11-02 03:22:10|464.19|460.09|464.3|460.2|464.3|460.2|464.16|460.06|12
1635823340000|2021-11-02 03:22:20|464.4|460.3|464.61|460.51|464.62|460.52|464.4|460.3|9
1635823350000|2021-11-02 03:22:30|464.6|460.5|464.61|460.51|464.61|460.51|464.6|460.5|2
1635823360000|2021-11-02 03:22:40|464.63|460.53|464.75|460.65|464.79|460.69|464.6|460.5|16
1635823370000|2021-11-02 03:22:50|464.74|460.64|464.87|460.77|464.88|460.78|464.74|460.64|8
1635823380000|2021-11-02 03:23:00|464.85|460.75|464.84|460.74|464.88|460.78|464.78|460.68|9
1635823390000|2021-11-02 03:23:10|464.82|460.72|464.74|460.64|464.83|460.73|464.74|460.64|6
1635823400000|2021-11-02 03:23:20|464.82|460.72|465.16|461.06|465.16|461.06|464.82|460.72|16
1635823410000|2021-11-02 03:23:30|465.17|461.07|465.28|461.18|465.28|461.18|465.16|461.06|22
1635823420000|2021-11-02 03:23:40|465.32|461.22|465.32|461.22|465.34|461.24|465.31|461.21|6
1635823430000|2021-11-02 03:23:50|465.33|461.23|465.32|461.22|465.33|461.23|465.32|461.22|2
1635823440000|2021-11-02 03:24:00|465.33|461.23|465.3|461.2|465.33|461.23|465.3|461.2|4
1635823450000|2021-11-02 03:24:10|465.47|461.37|465.7|461.6|465.7|461.6|465.47|461.37|12
1635823460000|2021-11-02 03:24:20|465.65|461.55|465.82|461.72|465.82|461.72|465.65|461.55|5
1635823470000|2021-11-02 03:24:30|465.81|461.71|465.67|461.57|465.83|461.73|465.63|461.53|10
1635823480000|2021-11-02 03:24:40|465.63|461.53|465.51|461.41|465.63|461.53|465.51|461.41|17
1635823490000|2021-11-02 03:24:50|465.5|461.4|465.61|461.51|465.61|461.51|465.48|461.38|11
1635823500000|2021-11-02 03:25:00|465.62|461.52|465.57|461.47|465.64|461.54|465.57|461.47|9
1635823510000|2021-11-02 03:25:10|465.58|461.48|465.57|461.47|465.58|461.48|465.57|461.47|4
1635823520000|2021-11-02 03:25:20|465.59|461.49|465.61|461.51|465.61|461.51|465.59|461.49|3
1635823530000|2021-11-02 03:25:30|465.6|461.5|465.61|461.51|465.62|461.52|465.6|461.5|8
1635823540000|2021-11-02 03:25:40|465.6|461.5|465.62|461.52|465.62|461.52|465.6|461.5|3
1635823560000|2021-11-02 03:26:00|465.66|461.56|465.56|461.46|465.66|461.56|465.56|461.46|3
1635823570000|2021-11-02 03:26:10|465.53|461.43|465.31|461.21|465.53|461.43|465.3|461.2|15
1635823580000|2021-11-02 03:26:20|465.32|461.22|465.52|461.42|465.52|461.42|465.3|461.2|8
1635823590000|2021-11-02 03:26:30|465.55|461.45|465.52|461.42|465.57|461.47|465.52|461.42|8
1635823610000|2021-11-02 03:26:50|465.5|461.4|465.5|461.4|465.5|461.4|465.5|461.4|1
1635823620000|2021-11-02 03:27:00|465.53|461.43|465.52|461.42|465.61|461.51|465.5|461.4|4
1635823630000|2021-11-02 03:27:10|465.53|461.43|465.62|461.52|465.67|461.57|465.5|461.4|8
1635823640000|2021-11-02 03:27:20|465.67|461.57|465.63|461.53|465.71|461.61|465.63|461.53|8
1635823650000|2021-11-02 03:27:30|465.6|461.5|465.6|461.5|465.66|461.56|465.6|461.5|7
1635823660000|2021-11-02 03:27:40|465.62|461.52|465.75|461.65|465.75|461.65|465.58|461.48|12
1635823670000|2021-11-02 03:27:50|465.72|461.62|465.74|461.64|465.8|461.7|465.71|461.61|8
1635823680000|2021-11-02 03:28:00|465.77|461.67|465.79|461.69|465.79|461.69|465.77|461.67|5
1635823690000|2021-11-02 03:28:10|465.78|461.68|465.76|461.66|465.79|461.69|465.74|461.64|5
1635823700000|2021-11-02 03:28:20|465.77|461.67|465.75|461.65|465.79|461.69|465.71|461.61|9
1635823710000|2021-11-02 03:28:30|465.79|461.69|465.87|461.77|465.87|461.77|465.71|461.61|5
1635823720000|2021-11-02 03:28:40|465.88|461.78|465.87|461.77|465.88|461.78|465.87|461.77|2
1635823730000|2021-11-02 03:28:50|465.89|461.79|466.06|461.96|466.07|461.97|465.87|461.77|6
1635823740000|2021-11-02 03:29:00|466.07|461.97|465.91|461.81|466.07|461.97|465.91|461.81|10
1635823750000|2021-11-02 03:29:10|465.92|461.82|465.9|461.8|465.93|461.83|465.9|461.8|11
1635823760000|2021-11-02 03:29:20|465.91|461.81|466|461.9|466|461.9|465.9|461.8|4
1635823770000|2021-11-02 03:29:30|465.99|461.89|466.03|461.93|466.04|461.94|465.97|461.87|9
1635823780000|2021-11-02 03:29:40|466.04|461.94|466.11|462.01|466.12|462.02|466.04|461.94|11
1635823790000|2021-11-02 03:29:50|466.15|462.05|466.11|462.01|466.16|462.06|466.11|462.01|5
1635823800000|2021-11-02 03:30:00|466.13|462.03|466.26|462.16|466.26|462.16|466.13|462.03|8
1635823810000|2021-11-02 03:30:10|466.25|462.15|466.02|461.92|466.25|462.15|466.02|461.92|9
1635823820000|2021-11-02 03:30:20|466.01|461.91|465.9|461.8|466.02|461.92|465.9|461.8|12
1635823830000|2021-11-02 03:30:30|465.91|461.81|465.91|461.81|465.92|461.82|465.91|461.81|3
1635823840000|2021-11-02 03:30:40|465.92|461.82|465.96|461.86|465.97|461.87|465.91|461.81|10
1635823850000|2021-11-02 03:30:50|465.95|461.85|465.95|461.85|465.97|461.87|465.94|461.84|9
1635823860000|2021-11-02 03:31:00|465.96|461.86|466.01|461.91|466.02|461.92|465.96|461.86|5
1635823870000|2021-11-02 03:31:10|466.02|461.92|466.02|461.92|466.02|461.92|466.02|461.92|1
1635823880000|2021-11-02 03:31:20|466.01|461.91|466.15|462.05|466.16|462.06|466|461.9|9
1635823890000|2021-11-02 03:31:30|466.17|462.07|466.35|462.25|466.35|462.25|466.15|462.05|12
1635823900000|2021-11-02 03:31:40|466.36|462.26|466.47|462.37|466.47|462.37|466.36|462.26|8
1635823910000|2021-11-02 03:31:50|466.48|462.38|466.73|462.63|466.73|462.63|466.48|462.38|13
1635823920000|2021-11-02 03:32:00|466.75|462.65|466.71|462.61|466.75|462.65|466.66|462.56|19
1635823930000|2021-11-02 03:32:10|466.7|462.6|466.65|462.55|466.7|462.6|466.65|462.55|2
1635823940000|2021-11-02 03:32:20|466.69|462.59|466.63|462.53|466.69|462.59|466.61|462.51|6
1635823950000|2021-11-02 03:32:30|466.62|462.52|466.6|462.5|466.62|462.52|466.58|462.48|6
1635823980000|2021-11-02 03:33:00|466.58|462.48|466.58|462.48|466.58|462.48|466.58|462.48|1
1635824000000|2021-11-02 03:33:20|466.57|462.47|466.58|462.48|466.59|462.49|466.57|462.47|6
1635824010000|2021-11-02 03:33:30|466.59|462.49|466.59|462.49|466.6|462.5|466.59|462.49|3
1635824020000|2021-11-02 03:33:40|466.6|462.5|466.6|462.5|466.6|462.5|466.6|462.5|1
1635824030000|2021-11-02 03:33:50|466.64|462.54|466.69|462.59|466.69|462.59|466.64|462.54|5
1635824040000|2021-11-02 03:34:00|466.75|462.65|466.75|462.65|466.75|462.65|466.75|462.65|1
1635824050000|2021-11-02 03:34:10|466.73|462.63|466.7|462.6|466.73|462.63|466.69|462.59|4
1635824060000|2021-11-02 03:34:20|466.69|462.59|466.7|462.6|466.71|462.61|466.65|462.55|5
1635824080000|2021-11-02 03:34:40|466.71|462.61|466.71|462.61|466.71|462.61|466.71|462.61|1
1635824090000|2021-11-02 03:34:50|466.7|462.6|466.69|462.59|466.7|462.6|466.69|462.59|2
1635824100000|2021-11-02 03:35:00|466.71|462.61|466.69|462.59|466.71|462.61|466.69|462.59|2
1635824110000|2021-11-02 03:35:10|466.7|462.6|466.59|462.49|466.7|462.6|466.57|462.47|11
1635824120000|2021-11-02 03:35:20|466.6|462.5|466.58|462.48|466.6|462.5|466.52|462.42|11
1635824130000|2021-11-02 03:35:30|466.59|462.49|466.59|462.49|466.59|462.49|466.58|462.48|3
1635824140000|2021-11-02 03:35:40|466.58|462.48|466.57|462.47|466.59|462.49|466.56|462.46|5
1635824150000|2021-11-02 03:35:50|466.6|462.5|466.45|462.35|466.6|462.5|466.45|462.35|12
1635824160000|2021-11-02 03:36:00|466.46|462.36|466.43|462.33|466.5|462.4|466.42|462.32|14
1635824170000|2021-11-02 03:36:10|466.44|462.34|466.39|462.29|466.44|462.34|466.39|462.29|9
1635824180000|2021-11-02 03:36:20|466.38|462.28|466.26|462.16|466.39|462.29|466.17|462.07|17
1635824190000|2021-11-02 03:36:30|466.27|462.17|466.26|462.16|466.33|462.23|466.19|462.09|20
1635824200000|2021-11-02 03:36:40|466.25|462.15|466.18|462.08|466.25|462.15|466.16|462.06|10
1635824210000|2021-11-02 03:36:50|466.1|462|466.09|461.99|466.1|462|466.07|461.97|7
1635824220000|2021-11-02 03:37:00|466.08|461.98|465.7|461.6|466.09|461.99|465.64|461.54|21
1635824230000|2021-11-02 03:37:10|465.68|461.58|465.53|461.43|465.68|461.58|465.51|461.41|10
1635824240000|2021-11-02 03:37:20|465.57|461.47|465.57|461.47|465.57|461.47|465.57|461.47|1
1635824250000|2021-11-02 03:37:30|465.56|461.46|465.43|461.33|465.56|461.46|465.43|461.33|4
1635824260000|2021-11-02 03:37:40|465.4|461.3|465.13|461.03|465.4|461.3|465.13|461.03|15
1635824270000|2021-11-02 03:37:50|465.12|461.02|465.07|460.97|465.13|461.03|465.06|460.96|8
1635824280000|2021-11-02 03:38:00|465.06|460.96|465.19|461.09|465.19|461.09|465.03|460.93|14
1635824290000|2021-11-02 03:38:10|465.12|461.02|465.08|460.98|465.15|461.05|465.04|460.94|18
1635824300000|2021-11-02 03:38:20|465.09|460.99|464.84|460.74|465.09|460.99|464.8|460.7|18
1635824310000|2021-11-02 03:38:30|464.85|460.75|465.05|460.95|465.07|460.97|464.84|460.74|8
1635824320000|2021-11-02 03:38:40|465.07|460.97|465|460.9|465.07|460.97|464.98|460.88|9
1635824330000|2021-11-02 03:38:50|465.01|460.91|465.1|461|465.1|461|465.01|460.91|8
1635824340000|2021-11-02 03:39:00|465.09|460.99|465.11|461.01|465.11|461.01|465.09|460.99|6
1635824350000|2021-11-02 03:39:10|465.09|460.99|465.1|461|465.1|461|465.06|460.96|10
1635824360000|2021-11-02 03:39:20|465.11|461.01|465.22|461.12|465.23|461.13|465.1|461|15
1635824370000|2021-11-02 03:39:30|465.33|461.23|465.31|461.21|465.37|461.27|465.31|461.21|12
1635824380000|2021-11-02 03:39:40|465.32|461.22|465.25|461.15|465.32|461.22|465.25|461.15|15
1635824390000|2021-11-02 03:39:50|465.24|461.14|465.24|461.14|465.25|461.15|465.23|461.13|5
1635824400000|2021-11-02 03:40:00|465.26|461.16|465.25|461.15|465.28|461.18|465.25|461.15|8
1635824410000|2021-11-02 03:40:10|465.26|461.16|465.27|461.17|465.27|461.17|465.25|461.15|7
1635824420000|2021-11-02 03:40:20|465.26|461.16|465.26|461.16|465.26|461.16|465.26|461.16|1
1635824430000|2021-11-02 03:40:30|465.27|461.17|465.27|461.17|465.27|461.17|465.27|461.17|1
1635824440000|2021-11-02 03:40:40|465.26|461.16|465.17|461.07|465.26|461.16|465.16|461.06|7
1635824450000|2021-11-02 03:40:50|465.18|461.08|465.2|461.1|465.2|461.1|465.12|461.02|8
1635824460000|2021-11-02 03:41:00|465.19|461.09|465.18|461.08|465.22|461.12|465.15|461.05|8
1635824470000|2021-11-02 03:41:10|465.19|461.09|465.17|461.07|465.22|461.12|465.14|461.04|9
1635824480000|2021-11-02 03:41:20|465.14|461.04|465.22|461.12|465.22|461.12|465.14|461.04|5
1635824490000|2021-11-02 03:41:30|465.21|461.11|465.24|461.14|465.26|461.16|465.21|461.11|4
1635824500000|2021-11-02 03:41:40|465.21|461.11|465.2|461.1|465.22|461.12|465.2|461.1|4
1635824510000|2021-11-02 03:41:50|465.22|461.12|465.41|461.31|465.41|461.31|465.22|461.12|7
1635824520000|2021-11-02 03:42:00|465.4|461.3|465.41|461.31|465.41|461.31|465.4|461.3|2
1635824530000|2021-11-02 03:42:10|465.47|461.37|465.47|461.37|465.47|461.37|465.47|461.37|1
1635824540000|2021-11-02 03:42:20|465.51|461.41|465.71|461.61|465.71|461.61|465.5|461.4|13
1635824550000|2021-11-02 03:42:30|465.72|461.62|465.8|461.7|465.8|461.7|465.72|461.62|9
1635824560000|2021-11-02 03:42:40|465.83|461.73|466|461.9|466|461.9|465.83|461.73|6
1635824600000|2021-11-02 03:43:20|466.03|461.93|465.8|461.7|466.03|461.93|465.75|461.65|6
1635824610000|2021-11-02 03:43:30|465.81|461.71|465.84|461.74|465.84|461.74|465.81|461.71|3
1635824620000|2021-11-02 03:43:40|465.83|461.73|465.83|461.73|465.83|461.73|465.83|461.73|1
1635824630000|2021-11-02 03:43:50|465.84|461.74|465.89|461.79|465.9|461.8|465.84|461.74|6
1635824640000|2021-11-02 03:44:00|465.84|461.74|465.84|461.74|465.84|461.74|465.84|461.74|1
1635824650000|2021-11-02 03:44:10|465.83|461.73|465.75|461.65|465.83|461.73|465.74|461.64|11
1635824660000|2021-11-02 03:44:20|465.76|461.66|465.74|461.64|465.76|461.66|465.7|461.6|10
1635824670000|2021-11-02 03:44:30|465.71|461.61|465.72|461.62|465.73|461.63|465.69|461.59|13
1635824680000|2021-11-02 03:44:40|465.71|461.61|465.73|461.63|465.73|461.63|465.71|461.61|5
1635824690000|2021-11-02 03:44:50|465.74|461.64|465.74|461.64|465.79|461.69|465.68|461.58|11
1635824700000|2021-11-02 03:45:00|465.75|461.65|465.74|461.64|465.75|461.65|465.74|461.64|2
1635824710000|2021-11-02 03:45:10|465.73|461.63|465.74|461.64|465.75|461.65|465.73|461.63|3
1635824720000|2021-11-02 03:45:20|465.79|461.69|465.87|461.77|465.9|461.8|465.79|461.69|5
1635824730000|2021-11-02 03:45:30|465.88|461.78|465.76|461.66|465.9|461.8|465.76|461.66|13
1635824740000|2021-11-02 03:45:40|465.75|461.65|465.84|461.74|465.84|461.74|465.7|461.6|6
1635824760000|2021-11-02 03:46:00|465.82|461.72|465.84|461.74|465.85|461.75|465.82|461.72|7
1635824780000|2021-11-02 03:46:20|465.89|461.79|465.96|461.86|465.99|461.89|465.89|461.79|8
1635824790000|2021-11-02 03:46:30|465.95|461.85|465.92|461.82|465.95|461.85|465.92|461.82|5
1635824800000|2021-11-02 03:46:40|465.93|461.83|465.93|461.83|465.93|461.83|465.93|461.83|1
1635824820000|2021-11-02 03:47:00|465.91|461.81|465.93|461.83|465.93|461.83|465.91|461.81|5
1635824830000|2021-11-02 03:47:10|465.92|461.82|465.9|461.8|465.92|461.82|465.9|461.8|2
1635824840000|2021-11-02 03:47:20|465.89|461.79|465.92|461.82|465.92|461.82|465.89|461.79|3
1635824850000|2021-11-02 03:47:30|465.93|461.83|466.01|461.91|466.05|461.95|465.92|461.82|4
1635824860000|2021-11-02 03:47:40|466.04|461.94|465.99|461.89|466.04|461.94|465.99|461.89|4
1635824870000|2021-11-02 03:47:50|465.98|461.88|465.9|461.8|466|461.9|465.84|461.74|17
1635824880000|2021-11-02 03:48:00|466|461.9|466.01|461.91|466.01|461.91|466|461.9|2
1635824900000|2021-11-02 03:48:20|466.02|461.92|466.04|461.94|466.1|462|466.01|461.91|5
1635824910000|2021-11-02 03:48:30|465.99|461.89|465.99|461.89|466.02|461.92|465.99|461.89|6
1635824930000|2021-11-02 03:48:50|466.03|461.93|465.98|461.88|466.1|462|465.98|461.88|12
1635824940000|2021-11-02 03:49:00|465.84|461.74|465.9|461.8|465.98|461.88|465.84|461.74|12
1635824950000|2021-11-02 03:49:10|465.98|461.88|465.89|461.79|466|461.9|465.88|461.78|8
1635824960000|2021-11-02 03:49:20|465.96|461.86|465.95|461.85|465.96|461.86|465.91|461.81|6
1635824970000|2021-11-02 03:49:30|465.84|461.74|465.95|461.85|465.95|461.85|465.84|461.74|11
1635824980000|2021-11-02 03:49:40|465.94|461.84|466|461.9|466|461.9|465.86|461.76|4
1635824990000|2021-11-02 03:49:50|465.9|461.8|465.91|461.81|465.91|461.81|465.9|461.8|6
1635825000000|2021-11-02 03:50:00|465.95|461.85|466.01|461.91|466.01|461.91|465.95|461.85|3
1635825010000|2021-11-02 03:50:10|466.04|461.94|466.03|461.93|466.04|461.94|466.01|461.91|10
1635825020000|2021-11-02 03:50:20|466.02|461.92|466.07|461.97|466.09|461.99|465.98|461.88|9
1635825030000|2021-11-02 03:50:30|466.06|461.96|466.06|461.96|466.07|461.97|466.03|461.93|5
1635825040000|2021-11-02 03:50:40|465.99|461.89|466.05|461.95|466.06|461.96|465.99|461.89|6
1635825050000|2021-11-02 03:50:50|466.06|461.96|466.01|461.91|466.06|461.96|465.97|461.87|7
1635825060000|2021-11-02 03:51:00|466.02|461.92|466.11|462.01|466.11|462.01|465.99|461.89|8
1635825070000|2021-11-02 03:51:10|466.06|461.96|466.08|461.98|466.08|461.98|466.01|461.91|10
1635825080000|2021-11-02 03:51:20|466.07|461.97|466.19|462.09|466.19|462.09|466.07|461.97|7
1635825090000|2021-11-02 03:51:30|466.12|462.02|466.21|462.11|466.25|462.15|466.12|462.02|4
1635825100000|2021-11-02 03:51:40|466.32|462.22|466.31|462.21|466.32|462.22|466.3|462.2|3
1635825120000|2021-11-02 03:52:00|466.35|462.25|466.31|462.21|466.35|462.25|466.29|462.19|13
1635825130000|2021-11-02 03:52:10|466.32|462.22|466.32|462.22|466.35|462.25|466.3|462.2|5
1635825140000|2021-11-02 03:52:20|466.38|462.28|466.4|462.3|466.48|462.38|466.35|462.25|9
1635825160000|2021-11-02 03:52:40|466.41|462.31|466.41|462.31|466.41|462.31|466.41|462.31|1
1635825170000|2021-11-02 03:52:50|466.42|462.32|466.44|462.34|466.45|462.35|466.42|462.32|8
1635825180000|2021-11-02 03:53:00|466.45|462.35|466.5|462.4|466.5|462.4|466.45|462.35|2
1635825190000|2021-11-02 03:53:10|466.51|462.41|466.52|462.42|466.52|462.42|466.46|462.36|6
1635825200000|2021-11-02 03:53:20|466.51|462.41|466.55|462.45|466.55|462.45|466.49|462.39|7
1635825210000|2021-11-02 03:53:30|466.51|462.41|466.61|462.51|466.61|462.51|466.51|462.41|5
1635825220000|2021-11-02 03:53:40|466.62|462.52|466.61|462.51|466.63|462.53|466.6|462.5|8
1635825230000|2021-11-02 03:53:50|466.63|462.53|466.64|462.54|466.66|462.56|466.63|462.53|4
1635825240000|2021-11-02 03:54:00|466.68|462.58|466.69|462.59|466.69|462.59|466.67|462.57|6
1635825250000|2021-11-02 03:54:10|466.68|462.58|466.69|462.59|466.69|462.59|466.68|462.58|2
1635825260000|2021-11-02 03:54:20|466.7|462.6|466.69|462.59|466.7|462.6|466.69|462.59|2
1635825270000|2021-11-02 03:54:30|466.7|462.6|466.77|462.67|466.77|462.67|466.7|462.6|4
1635825280000|2021-11-02 03:54:40|466.79|462.69|466.83|462.73|466.83|462.73|466.78|462.68|5
1635825290000|2021-11-02 03:54:50|466.88|462.78|466.81|462.71|466.88|462.78|466.81|462.71|3
1635825300000|2021-11-02 03:55:00|466.82|462.72|466.81|462.71|466.84|462.74|466.81|462.71|5
1635825310000|2021-11-02 03:55:10|466.82|462.72|466.83|462.73|466.83|462.73|466.8|462.7|5
1635825320000|2021-11-02 03:55:20|466.88|462.78|466.83|462.73|466.88|462.78|466.81|462.71|6
1635825330000|2021-11-02 03:55:30|466.84|462.74|466.81|462.71|466.84|462.74|466.81|462.71|3
1635825340000|2021-11-02 03:55:40|466.82|462.72|466.82|462.72|466.82|462.72|466.82|462.72|1
1635825350000|2021-11-02 03:55:50|466.81|462.71|466.81|462.71|466.81|462.71|466.81|462.71|1
1635825360000|2021-11-02 03:56:00|466.8|462.7|466.77|462.67|466.81|462.71|466.77|462.67|4
1635825370000|2021-11-02 03:56:10|466.73|462.63|466.81|462.71|466.83|462.73|466.69|462.59|16
1635825380000|2021-11-02 03:56:20|466.78|462.68|466.8|462.7|466.8|462.7|466.78|462.68|2
1635825390000|2021-11-02 03:56:30|466.81|462.71|466.76|462.66|466.81|462.71|466.76|462.66|3
1635825400000|2021-11-02 03:56:40|466.81|462.71|466.81|462.71|466.81|462.71|466.8|462.7|3
1635825420000|2021-11-02 03:57:00|466.82|462.72|466.81|462.71|466.82|462.72|466.81|462.71|4
1635825430000|2021-11-02 03:57:10|466.75|462.65|466.69|462.59|466.78|462.68|466.66|462.56|20
1635825440000|2021-11-02 03:57:20|466.7|462.6|466.64|462.54|466.7|462.6|466.64|462.54|7
1635825450000|2021-11-02 03:57:30|466.63|462.53|466.63|462.53|466.63|462.53|466.62|462.52|5
1635825460000|2021-11-02 03:57:40|466.66|462.56|466.74|462.64|466.74|462.64|466.66|462.56|7
1635825470000|2021-11-02 03:57:50|466.73|462.63|466.74|462.64|466.74|462.64|466.69|462.59|8
1635825480000|2021-11-02 03:58:00|466.75|462.65|466.74|462.64|466.78|462.68|466.74|462.64|6
1635825490000|2021-11-02 03:58:10|466.65|462.55|466.66|462.56|466.69|462.59|466.6|462.5|6
1635825500000|2021-11-02 03:58:20|466.64|462.54|466.62|462.52|466.64|462.54|466.62|462.52|5
1635825510000|2021-11-02 03:58:30|466.63|462.53|466.64|462.54|466.65|462.55|466.63|462.53|3
1635825520000|2021-11-02 03:58:40|466.65|462.55|466.65|462.55|466.65|462.55|466.63|462.53|3
1635825530000|2021-11-02 03:58:50|466.64|462.54|466.64|462.54|466.65|462.55|466.64|462.54|3
1635825540000|2021-11-02 03:59:00|466.65|462.55|466.65|462.55|466.65|462.55|466.65|462.55|1
1635825550000|2021-11-02 03:59:10|466.64|462.54|467.39|463.29|467.41|463.31|466.63|462.53|23
1635825560000|2021-11-02 03:59:20|467.41|463.31|467.3|463.2|467.49|463.39|467.3|463.2|13
1635825570000|2021-11-02 03:59:30|467.34|463.24|467.29|463.19|467.38|463.28|467.29|463.19|13
1635825580000|2021-11-02 03:59:40|467.3|463.2|467.31|463.21|467.34|463.24|467.3|463.2|12
1635825590000|2021-11-02 03:59:50|467.32|463.22|467.3|463.2|467.32|463.22|467.26|463.16|5
1635825600000|2021-11-02 04:00:00|467.32|463.22|467.31|463.21|467.32|463.22|467.29|463.19|9
1635825610000|2021-11-02 04:00:10|467.32|463.22|466.98|462.88|467.41|463.31|466.89|462.79|19
1635825620000|2021-11-02 04:00:20|467.03|462.93|467.02|462.92|467.05|462.95|466.99|462.89|15
1635825630000|2021-11-02 04:00:30|467.03|462.93|466.81|462.71|467.03|462.93|466.81|462.71|16
1635825640000|2021-11-02 04:00:40|466.8|462.7|466.81|462.71|466.86|462.76|466.72|462.62|13
1635825650000|2021-11-02 04:00:50|466.83|462.73|466.75|462.65|466.84|462.74|466.75|462.65|12
1635825660000|2021-11-02 04:01:00|466.77|462.67|466.72|462.62|466.77|462.67|466.64|462.54|15
1635825670000|2021-11-02 04:01:10|466.7|462.6|466.4|462.3|466.73|462.63|466.4|462.3|17
1635825680000|2021-11-02 04:01:20|466.39|462.29|466.38|462.28|466.4|462.3|466.38|462.28|4
1635825690000|2021-11-02 04:01:30|466.39|462.29|466.55|462.45|466.56|462.46|466.39|462.29|9
1635825700000|2021-11-02 04:01:40|466.54|462.44|466.44|462.34|466.55|462.45|466.44|462.34|9
1635825710000|2021-11-02 04:01:50|466.46|462.36|466.38|462.28|466.47|462.37|466.38|462.28|12
1635825720000|2021-11-02 04:02:00|466.41|462.31|465.97|461.87|466.41|462.31|465.97|461.87|22
1635825730000|2021-11-02 04:02:10|465.96|461.86|466.01|461.91|466.01|461.91|465.78|461.68|17
1635825740000|2021-11-02 04:02:20|465.89|461.79|465.9|461.8|465.92|461.82|465.88|461.78|12
1635825750000|2021-11-02 04:02:30|465.89|461.79|465.93|461.83|465.96|461.86|465.88|461.78|10
1635825760000|2021-11-02 04:02:40|465.95|461.85|465.95|461.85|465.96|461.86|465.95|461.85|5
1635825770000|2021-11-02 04:02:50|465.93|461.83|466.2|462.1|466.2|462.1|465.93|461.83|7
1635825780000|2021-11-02 04:03:00|466.19|462.09|466.15|462.05|466.21|462.11|466.14|462.04|12
1635825790000|2021-11-02 04:03:10|466.14|462.04|466.11|462.01|466.16|462.06|466.11|462.01|10
1635825800000|2021-11-02 04:03:20|466.18|462.08|466.1|462|466.19|462.09|466.1|462|14
1635825810000|2021-11-02 04:03:30|466.11|462.01|466.09|461.99|466.17|462.07|466.09|461.99|7
1635825820000|2021-11-02 04:03:40|466.11|462.01|466.02|461.92|466.15|462.05|465.97|461.87|10
1635825830000|2021-11-02 04:03:50|466.01|461.91|465.92|461.82|466.01|461.91|465.92|461.82|2
1635825840000|2021-11-02 04:04:00|465.94|461.84|465.89|461.79|465.94|461.84|465.89|461.79|3
1635825850000|2021-11-02 04:04:10|465.9|461.8|465.89|461.79|465.9|461.8|465.85|461.75|4
1635825860000|2021-11-02 04:04:20|465.9|461.8|465.79|461.69|465.93|461.83|465.76|461.66|11
1635825870000|2021-11-02 04:04:30|465.77|461.67|465.84|461.74|465.86|461.76|465.77|461.67|10
1635825880000|2021-11-02 04:04:40|465.83|461.73|465.8|461.7|465.87|461.77|465.8|461.7|16
1635825890000|2021-11-02 04:04:50|465.84|461.74|465.88|461.78|465.99|461.89|465.81|461.71|12
1635825900000|2021-11-02 04:05:00|465.91|461.81|465.93|461.83|465.93|461.83|465.9|461.8|7
1635825910000|2021-11-02 04:05:10|465.9|461.8|466.03|461.93|466.03|461.93|465.9|461.8|5
1635825920000|2021-11-02 04:05:20|466.05|461.95|466.4|462.3|466.46|462.36|466.05|461.95|24
1635825930000|2021-11-02 04:05:30|466.5|462.4|466.47|462.37|466.5|462.4|466.44|462.34|4
1635825940000|2021-11-02 04:05:40|466.48|462.38|466.45|462.35|466.48|462.38|466.45|462.35|7
1635825950000|2021-11-02 04:05:50|466.44|462.34|466.46|462.36|466.53|462.43|466.44|462.34|7
1635825960000|2021-11-02 04:06:00|466.47|462.37|466.35|462.25|466.47|462.37|466.35|462.25|6
1635825970000|2021-11-02 04:06:10|466.42|462.32|466.4|462.3|466.48|462.38|466.4|462.3|8
1635825980000|2021-11-02 04:06:20|466.44|462.34|466.55|462.45|466.55|462.45|466.44|462.34|6
1635825990000|2021-11-02 04:06:30|466.52|462.42|466.53|462.43|466.54|462.44|466.52|462.42|3
1635826000000|2021-11-02 04:06:40|466.54|462.44|466.52|462.42|466.55|462.45|466.52|462.42|5
1635826010000|2021-11-02 04:06:50|466.54|462.44|466.54|462.44|466.56|462.46|466.54|462.44|4
1635826020000|2021-11-02 04:07:00|466.52|462.42|466.5|462.4|466.52|462.42|466.49|462.39|3
1635826030000|2021-11-02 04:07:10|466.48|462.38|466.5|462.4|466.5|462.4|466.48|462.38|3
1635826040000|2021-11-02 04:07:20|466.48|462.38|466.49|462.39|466.49|462.39|466.48|462.38|2
1635826050000|2021-11-02 04:07:30|466.5|462.4|466.65|462.55|466.65|462.55|466.5|462.4|9
1635826060000|2021-11-02 04:07:40|466.64|462.54|466.55|462.45|466.64|462.54|466.55|462.45|5
1635826070000|2021-11-02 04:07:50|466.56|462.46|466.49|462.39|466.58|462.48|466.49|462.39|5
1635826080000|2021-11-02 04:08:00|466.59|462.49|466.54|462.44|466.59|462.49|466.53|462.43|8
1635826090000|2021-11-02 04:08:10|466.53|462.43|466.6|462.5|466.6|462.5|466.53|462.43|6
1635826100000|2021-11-02 04:08:20|466.58|462.48|466.65|462.55|466.69|462.59|466.58|462.48|13
1635826110000|2021-11-02 04:08:30|466.66|462.56|466.63|462.53|466.7|462.6|466.63|462.53|3
1635826120000|2021-11-02 04:08:40|466.62|462.52|466.71|462.61|466.71|462.61|466.62|462.52|5
1635826130000|2021-11-02 04:08:50|466.69|462.59|466.69|462.59|466.69|462.59|466.69|462.59|1
1635826140000|2021-11-02 04:09:00|466.7|462.6|466.61|462.51|466.71|462.61|466.61|462.51|11
1635826150000|2021-11-02 04:09:10|466.6|462.5|466.53|462.43|466.6|462.5|466.51|462.41|5
1635826170000|2021-11-02 04:09:30|466.52|462.42|466.53|462.43|466.53|462.43|466.51|462.41|5
1635826180000|2021-11-02 04:09:40|466.55|462.45|466.53|462.43|466.55|462.45|466.5|462.4|5
1635826190000|2021-11-02 04:09:50|466.5|462.4|466.53|462.43|466.53|462.43|466.49|462.39|3
1635826210000|2021-11-02 04:10:10|466.58|462.48|466.6|462.5|466.61|462.51|466.58|462.48|4
1635826230000|2021-11-02 04:10:30|466.5|462.4|466.49|462.39|466.51|462.41|466.49|462.39|3
1635826240000|2021-11-02 04:10:40|466.42|462.32|466.51|462.41|466.51|462.41|466.42|462.32|9
1635826250000|2021-11-02 04:10:50|466.54|462.44|466.45|462.35|466.54|462.44|466.45|462.35|8
1635826260000|2021-11-02 04:11:00|466.44|462.34|466.49|462.39|466.49|462.39|466.44|462.34|9
1635826270000|2021-11-02 04:11:10|466.48|462.38|466.47|462.37|466.49|462.39|466.47|462.37|9
1635826280000|2021-11-02 04:11:20|466.42|462.32|466.39|462.29|466.42|462.32|466.34|462.24|11
1635826290000|2021-11-02 04:11:30|466.38|462.28|466.38|462.28|466.39|462.29|466.38|462.28|3
1635826300000|2021-11-02 04:11:40|466.37|462.27|466.42|462.32|466.44|462.34|466.37|462.27|7
1635826310000|2021-11-02 04:11:50|466.41|462.31|466.42|462.32|466.43|462.33|466.41|462.31|6
1635826320000|2021-11-02 04:12:00|466.41|462.31|466.48|462.38|466.48|462.38|466.33|462.23|14
1635826330000|2021-11-02 04:12:10|466.5|462.4|466.51|462.41|466.51|462.41|466.44|462.34|9
1635826340000|2021-11-02 04:12:20|466.5|462.4|466.66|462.56|466.66|462.56|466.5|462.4|7
1635826350000|2021-11-02 04:12:30|466.65|462.55|466.73|462.63|466.73|462.63|466.63|462.53|7
1635826360000|2021-11-02 04:12:40|466.71|462.61|466.91|462.81|466.93|462.83|466.71|462.61|15
1635826370000|2021-11-02 04:12:50|466.92|462.82|466.82|462.72|466.92|462.82|466.81|462.71|12
1635826380000|2021-11-02 04:13:00|466.81|462.71|466.81|462.71|466.81|462.71|466.81|462.71|1
1635826390000|2021-11-02 04:13:10|466.8|462.7|466.8|462.7|466.8|462.7|466.8|462.7|1
1635826400000|2021-11-02 04:13:20|466.81|462.71|466.84|462.74|466.84|462.74|466.8|462.7|5
1635826420000|2021-11-02 04:13:40|466.8|462.7|466.78|462.68|466.84|462.74|466.78|462.68|5
1635826430000|2021-11-02 04:13:50|466.79|462.69|466.84|462.74|466.85|462.75|466.79|462.69|9
1635826440000|2021-11-02 04:14:00|466.85|462.75|466.8|462.7|466.85|462.75|466.79|462.69|9
1635826450000|2021-11-02 04:14:10|466.79|462.69|466.75|462.65|466.8|462.7|466.74|462.64|6
1635826460000|2021-11-02 04:14:20|466.76|462.66|466.78|462.68|466.78|462.68|466.74|462.64|8
1635826470000|2021-11-02 04:14:30|466.77|462.67|466.71|462.61|466.79|462.69|466.7|462.6|10
1635826480000|2021-11-02 04:14:40|466.69|462.59|466.63|462.53|466.69|462.59|466.63|462.53|6
1635826490000|2021-11-02 04:14:50|466.62|462.52|466.59|462.49|466.66|462.56|466.59|462.49|11
1635826500000|2021-11-02 04:15:00|466.58|462.48|466.56|462.46|466.58|462.48|466.56|462.46|3
1635826510000|2021-11-02 04:15:10|466.53|462.43|466.58|462.48|466.67|462.57|466.53|462.43|13
1635826520000|2021-11-02 04:15:20|466.57|462.47|466.67|462.57|466.67|462.57|466.57|462.47|16
1635826530000|2021-11-02 04:15:30|466.66|462.56|466.7|462.6|466.7|462.6|466.53|462.43|12
1635826540000|2021-11-02 04:15:40|466.73|462.63|466.88|462.78|466.92|462.82|466.72|462.62|15
1635826550000|2021-11-02 04:15:50|466.91|462.81|466.93|462.83|466.97|462.87|466.87|462.77|12
1635826560000|2021-11-02 04:16:00|466.9|462.8|466.94|462.84|467.12|463.02|466.9|462.8|14
1635826570000|2021-11-02 04:16:10|467|462.9|467.05|462.95|467.05|462.95|467|462.9|2
1635826580000|2021-11-02 04:16:20|467.13|463.03|467.1|463|467.16|463.06|467.03|462.93|10
1635826590000|2021-11-02 04:16:30|467.12|463.02|467.15|463.05|467.16|463.06|467.12|463.02|5
1635826600000|2021-11-02 04:16:40|467.09|462.99|467.03|462.93|467.09|462.99|466.93|462.83|10
1635826610000|2021-11-02 04:16:50|467.04|462.94|467.16|463.06|467.16|463.06|467.03|462.93|5
1635826620000|2021-11-02 04:17:00|467.15|463.05|467|462.9|467.15|463.05|467|462.9|6
1635826630000|2021-11-02 04:17:10|467.06|462.96|467.05|462.95|467.11|463.01|467.05|462.95|5
1635826640000|2021-11-02 04:17:20|467.08|462.98|467.11|463.01|467.14|463.04|467.08|462.98|3
1635826650000|2021-11-02 04:17:30|467.14|463.04|467.11|463.01|467.14|463.04|467.11|463.01|2
1635826660000|2021-11-02 04:17:40|467.14|463.04|467.14|463.04|467.14|463.04|467.14|463.04|1
1635826670000|2021-11-02 04:17:50|467.1|463|467.16|463.06|467.16|463.06|467.1|463|6
1635826680000|2021-11-02 04:18:00|467.11|463.01|467.11|463.01|467.11|463.01|467.11|463.01|1
1635826690000|2021-11-02 04:18:10|467.1|463|467.1|463|467.1|463|467.1|463|1
1635826700000|2021-11-02 04:18:20|467.11|463.01|467.11|463.01|467.17|463.07|467.11|463.01|3
1635826710000|2021-11-02 04:18:30|467.1|463|467.11|463.01|467.17|463.07|467.1|463|6
1635826720000|2021-11-02 04:18:40|467.2|463.1|467.22|463.12|467.22|463.12|467.2|463.1|4
1635826730000|2021-11-02 04:18:50|467.11|463.01|467.11|463.01|467.16|463.06|467.1|463|6
1635826740000|2021-11-02 04:19:00|467.1|463|467.1|463|467.16|463.06|467.1|463|4
1635826750000|2021-11-02 04:19:10|467.11|463.01|467.31|463.21|467.31|463.21|467.11|463.01|7
1635826760000|2021-11-02 04:19:20|467.28|463.18|467.3|463.2|467.3|463.2|467.28|463.18|4
1635826770000|2021-11-02 04:19:30|467.28|463.18|467.28|463.18|467.28|463.18|467.28|463.18|1
1635826780000|2021-11-02 04:19:40|467.26|463.16|467.21|463.11|467.28|463.18|467.19|463.09|4
1635826790000|2021-11-02 04:19:50|467.11|463.01|467.27|463.17|467.3|463.2|467.11|463.01|9
1635826800000|2021-11-02 04:20:00|467.16|463.06|467.27|463.17|467.29|463.19|467.16|463.06|6
1635826810000|2021-11-02 04:20:10|467.22|463.12|467.22|463.12|467.22|463.12|467.22|463.12|1
1635826820000|2021-11-02 04:20:20|467.21|463.11|467.21|463.11|467.22|463.12|467.21|463.11|3
1635826840000|2021-11-02 04:20:40|467.24|463.14|467.21|463.11|467.24|463.14|467.19|463.09|8
1635826850000|2021-11-02 04:20:50|467.22|463.12|467.17|463.07|467.24|463.14|467.17|463.07|8
1635826860000|2021-11-02 04:21:00|467.22|463.12|467.21|463.11|467.22|463.12|467.1|463|15
1635826870000|2021-11-02 04:21:10|467.14|463.04|467.2|463.1|467.25|463.15|466.98|462.88|25
1635826880000|2021-11-02 04:21:20|467.17|463.07|467.15|463.05|467.21|463.11|467.12|463.02|8
1635826890000|2021-11-02 04:21:30|467.12|463.02|467.12|463.02|467.21|463.11|467.12|463.02|19
1635826900000|2021-11-02 04:21:40|467.14|463.04|467.12|463.02|467.15|463.05|467.1|463|8
1635826910000|2021-11-02 04:21:50|467.14|463.04|467.19|463.09|467.23|463.13|467.11|463.01|17
1635826920000|2021-11-02 04:22:00|467.16|463.06|467.15|463.05|467.18|463.08|467.1|463|11
1635826930000|2021-11-02 04:22:10|467.1|463|467.14|463.04|467.27|463.17|467.1|463|10
1635826940000|2021-11-02 04:22:20|467.19|463.09|467.17|463.07|467.19|463.09|467.12|463.02|8
1635826950000|2021-11-02 04:22:30|467.15|463.05|467.14|463.04|467.17|463.07|467.14|463.04|8
1635826960000|2021-11-02 04:22:40|467.15|463.05|467.1|463|467.2|463.1|467.1|463|15
1635826970000|2021-11-02 04:22:50|467.07|462.97|467.01|462.91|467.14|463.04|467.01|462.91|15
1635826980000|2021-11-02 04:23:00|466.96|462.86|466.93|462.83|467.01|462.91|466.84|462.74|15
1635826990000|2021-11-02 04:23:10|466.92|462.82|466.9|462.8|467|462.9|466.88|462.78|14
1635827000000|2021-11-02 04:23:20|466.95|462.85|466.64|462.54|466.95|462.85|466.64|462.54|24
1635827010000|2021-11-02 04:23:30|466.65|462.55|466.57|462.47|466.78|462.68|466.57|462.47|16
1635827020000|2021-11-02 04:23:40|466.59|462.49|466.29|462.19|466.59|462.49|466.26|462.16|16
1635827030000|2021-11-02 04:23:50|466.28|462.18|466.4|462.3|466.45|462.35|466.22|462.12|22
1635827040000|2021-11-02 04:24:00|466.33|462.23|466.16|462.06|466.35|462.25|466.11|462.01|21
1635827050000|2021-11-02 04:24:10|466.17|462.07|466.19|462.09|466.29|462.19|465.96|461.86|20
1635827060000|2021-11-02 04:24:20|466.17|462.07|466.35|462.25|466.35|462.25|466.17|462.07|13
1635827070000|2021-11-02 04:24:30|466.34|462.24|466.51|462.41|466.51|462.41|466.28|462.18|12
1635827080000|2021-11-02 04:24:40|466.46|462.36|466.35|462.25|466.51|462.41|466.35|462.25|28
1635827090000|2021-11-02 04:24:50|466.41|462.31|466.49|462.39|466.49|462.39|466.38|462.28|23
1635827100000|2021-11-02 04:25:00|466.4|462.3|466.63|462.53|466.63|462.53|466.4|462.3|7
1635827110000|2021-11-02 04:25:10|466.64|462.54|466.65|462.55|466.66|462.56|466.64|462.54|3
1635827120000|2021-11-02 04:25:20|466.67|462.57|466.76|462.66|466.76|462.66|466.65|462.55|7
1635827130000|2021-11-02 04:25:30|466.75|462.65|466.65|462.55|466.75|462.65|466.65|462.55|7
1635827140000|2021-11-02 04:25:40|466.68|462.58|466.84|462.74|466.84|462.74|466.68|462.58|13
1635827150000|2021-11-02 04:25:50|466.83|462.73|466.82|462.72|466.85|462.75|466.81|462.71|7
1635827160000|2021-11-02 04:26:00|466.9|462.8|466.87|462.77|466.9|462.8|466.87|462.77|2
1635827170000|2021-11-02 04:26:10|466.89|462.79|467.06|462.96|467.06|462.96|466.89|462.79|7
1635827180000|2021-11-02 04:26:20|466.99|462.89|467.07|462.97|467.07|462.97|466.99|462.89|4
1635827190000|2021-11-02 04:26:30|467.06|462.96|467.07|462.97|467.07|462.97|467.06|462.96|2
1635827200000|2021-11-02 04:26:40|467.01|462.91|467.07|462.97|467.07|462.97|466.94|462.84|5
1635827210000|2021-11-02 04:26:50|467|462.9|467.04|462.94|467.04|462.94|467|462.9|4
1635827220000|2021-11-02 04:27:00|467.09|462.99|467.1|463|467.1|463|467.09|462.99|2
1635827230000|2021-11-02 04:27:10|467.06|462.96|467.07|462.97|467.09|462.99|467.06|462.96|4
1635827240000|2021-11-02 04:27:20|467.05|462.95|467.13|463.03|467.13|463.03|467.05|462.95|6
1635827250000|2021-11-02 04:27:30|467.14|463.04|467.14|463.04|467.14|463.04|467.14|463.04|1
1635827260000|2021-11-02 04:27:40|467.16|463.06|467.14|463.04|467.18|463.08|467.14|463.04|4
1635827270000|2021-11-02 04:27:50|467.18|463.08|467.14|463.04|467.3|463.2|467.14|463.04|8
1635827280000|2021-11-02 04:28:00|467.29|463.19|467.22|463.12|467.29|463.19|467.22|463.12|2
1635827290000|2021-11-02 04:28:10|467.21|463.11|467.14|463.04|467.24|463.14|467.14|463.04|7
1635827300000|2021-11-02 04:28:20|467.17|463.07|467.17|463.07|467.17|463.07|467.17|463.07|1
1635827310000|2021-11-02 04:28:30|467.16|463.06|467.14|463.04|467.16|463.06|467.14|463.04|2
1635827320000|2021-11-02 04:28:40|467.18|463.08|467.14|463.04|467.18|463.08|467.14|463.04|2
1635827330000|2021-11-02 04:28:50|467.2|463.1|467.18|463.08|467.2|463.1|467.18|463.08|2
1635827340000|2021-11-02 04:29:00|467.14|463.04|467.14|463.04|467.19|463.09|467.14|463.04|4
1635827370000|2021-11-02 04:29:30|467.22|463.12|467.26|463.16|467.26|463.16|467.22|463.12|2
1635827380000|2021-11-02 04:29:40|467.23|463.13|467.24|463.14|467.24|463.14|467.23|463.13|2
1635827390000|2021-11-02 04:29:50|467.23|463.13|467.36|463.26|467.36|463.26|467.23|463.13|4
1635827400000|2021-11-02 04:30:00|467.38|463.28|467.49|463.39|467.52|463.42|467.38|463.28|7
1635827410000|2021-11-02 04:30:10|467.5|463.4|467.34|463.24|467.52|463.42|467.34|463.24|8
1635827420000|2021-11-02 04:30:20|467.33|463.23|467.33|463.23|467.34|463.24|467.31|463.21|6
1635827430000|2021-11-02 04:30:30|467.34|463.24|467.3|463.2|467.34|463.24|467.3|463.2|4
1635827440000|2021-11-02 04:30:40|467.32|463.22|467.33|463.23|467.33|463.23|467.31|463.21|3
1635827450000|2021-11-02 04:30:50|467.3|463.2|467.34|463.24|467.34|463.24|467.3|463.2|5
1635827460000|2021-11-02 04:31:00|467.33|463.23|467.33|463.23|467.33|463.23|467.33|463.23|1
1635827470000|2021-11-02 04:31:10|467.32|463.22|467.33|463.23|467.33|463.23|467.29|463.19|8
1635827480000|2021-11-02 04:31:20|467.29|463.19|467.42|463.32|467.45|463.35|467.29|463.19|10
1635827490000|2021-11-02 04:31:30|467.43|463.33|467.48|463.38|467.49|463.39|467.43|463.33|6
1635827500000|2021-11-02 04:31:40|467.45|463.35|467.6|463.5|467.6|463.5|467.43|463.33|7
1635827510000|2021-11-02 04:31:50|467.59|463.49|467.61|463.51|467.64|463.54|467.59|463.49|6
1635827530000|2021-11-02 04:32:10|467.62|463.52|467.63|463.53|467.63|463.53|467.62|463.52|2
1635827540000|2021-11-02 04:32:20|467.7|463.6|467.72|463.62|467.76|463.66|467.7|463.6|4
1635827550000|2021-11-02 04:32:30|467.71|463.61|467.74|463.64|467.74|463.64|467.71|463.61|3
1635827560000|2021-11-02 04:32:40|467.76|463.66|467.86|463.76|467.91|463.81|467.73|463.63|12
1635827570000|2021-11-02 04:32:50|467.88|463.78|467.8|463.7|467.88|463.78|467.74|463.64|12
1635827580000|2021-11-02 04:33:00|467.74|463.64|467.76|463.66|467.77|463.67|467.74|463.64|7
1635827590000|2021-11-02 04:33:10|467.75|463.65|467.71|463.61|467.76|463.66|467.71|463.61|12
1635827600000|2021-11-02 04:33:20|467.75|463.65|467.74|463.64|467.75|463.65|467.71|463.61|6
1635827610000|2021-11-02 04:33:30|467.72|463.62|467.71|463.61|467.74|463.64|467.6|463.5|12
1635827620000|2021-11-02 04:33:40|467.72|463.62|467.8|463.7|467.8|463.7|467.72|463.62|7
1635827630000|2021-11-02 04:33:50|467.76|463.66|467.69|463.59|467.79|463.69|467.69|463.59|10
1635827640000|2021-11-02 04:34:00|467.71|463.61|467.65|463.55|467.71|463.61|467.64|463.54|12
1635827650000|2021-11-02 04:34:10|467.67|463.57|467.64|463.54|467.67|463.57|467.64|463.54|3
1635827660000|2021-11-02 04:34:20|467.65|463.55|467.65|463.55|467.65|463.55|467.64|463.54|9
1635827670000|2021-11-02 04:34:30|467.64|463.54|467.92|463.82|467.92|463.82|467.64|463.54|16
1635827680000|2021-11-02 04:34:40|467.89|463.79|467.9|463.8|467.91|463.81|467.87|463.77|10
1635827690000|2021-11-02 04:34:50|467.91|463.81|467.91|463.81|467.91|463.81|467.89|463.79|6
1635827700000|2021-11-02 04:35:00|467.9|463.8|467.9|463.8|467.91|463.81|467.88|463.78|8
1635827710000|2021-11-02 04:35:10|467.91|463.81|467.84|463.74|467.91|463.81|467.83|463.73|6
1635827720000|2021-11-02 04:35:20|467.83|463.73|467.88|463.78|467.89|463.79|467.83|463.73|10
1635827730000|2021-11-02 04:35:30|467.87|463.77|467.86|463.76|467.9|463.8|467.86|463.76|7
1635827740000|2021-11-02 04:35:40|467.88|463.78|467.88|463.78|467.88|463.78|467.86|463.76|3
1635827750000|2021-11-02 04:35:50|467.89|463.79|467.9|463.8|467.9|463.8|467.89|463.79|2
1635827760000|2021-11-02 04:36:00|467.91|463.81|467.98|463.88|467.98|463.88|467.89|463.79|5
1635827770000|2021-11-02 04:36:10|467.95|463.85|467.92|463.82|467.95|463.85|467.92|463.82|3
1635827780000|2021-11-02 04:36:20|467.91|463.81|467.91|463.81|467.91|463.81|467.91|463.81|1
1635827790000|2021-11-02 04:36:30|467.9|463.8|467.9|463.8|467.92|463.82|467.9|463.8|5
1635827800000|2021-11-02 04:36:40|467.91|463.81|467.76|463.66|467.92|463.82|467.76|463.66|6
1635827810000|2021-11-02 04:36:50|467.75|463.65|467.75|463.65|467.75|463.65|467.75|463.65|1
1635827820000|2021-11-02 04:37:00|467.8|463.7|467.74|463.64|467.8|463.7|467.73|463.63|3
1635827830000|2021-11-02 04:37:10|467.82|463.72|467.78|463.68|467.84|463.74|467.77|463.67|7
1635827840000|2021-11-02 04:37:20|467.75|463.65|467.75|463.65|467.78|463.68|467.74|463.64|5
1635827850000|2021-11-02 04:37:30|467.74|463.64|467.73|463.63|467.77|463.67|467.73|463.63|9
1635827860000|2021-11-02 04:37:40|467.74|463.64|467.7|463.6|467.74|463.64|467.7|463.6|9
1635827870000|2021-11-02 04:37:50|467.71|463.61|467.71|463.61|467.74|463.64|467.67|463.57|11
1635827880000|2021-11-02 04:38:00|467.73|463.63|467.8|463.7|467.8|463.7|467.72|463.62|12
1635827890000|2021-11-02 04:38:10|467.79|463.69|467.72|463.62|467.79|463.69|467.72|463.62|9
1635827900000|2021-11-02 04:38:20|467.73|463.63|467.73|463.63|467.73|463.63|467.72|463.62|3
1635827910000|2021-11-02 04:38:30|467.76|463.66|467.78|463.68|467.78|463.68|467.75|463.65|9
1635827920000|2021-11-02 04:38:40|467.79|463.69|467.68|463.58|467.81|463.71|467.68|463.58|9
1635827930000|2021-11-02 04:38:50|467.67|463.57|467.67|463.57|467.67|463.57|467.67|463.57|1
1635827940000|2021-11-02 04:39:00|467.69|463.59|467.68|463.58|467.69|463.59|467.68|463.58|2
1635827950000|2021-11-02 04:39:10|467.65|463.55|467.65|463.55|467.65|463.55|467.65|463.55|1
1635827960000|2021-11-02 04:39:20|467.64|463.54|467.61|463.51|467.7|463.6|467.61|463.51|7
1635827970000|2021-11-02 04:39:30|467.58|463.48|467.52|463.42|467.58|463.48|467.49|463.39|11
1635827980000|2021-11-02 04:39:40|467.46|463.36|467.46|463.36|467.46|463.36|467.46|463.36|1
1635827990000|2021-11-02 04:39:50|467.52|463.42|467.47|463.37|467.57|463.47|467.47|463.37|8
1635828000000|2021-11-02 04:40:00|467.46|463.36|467.43|463.33|467.46|463.36|467.43|463.33|3
1635828010000|2021-11-02 04:40:10|467.45|463.35|467.6|463.5|467.62|463.52|467.44|463.34|6
1635828020000|2021-11-02 04:40:20|467.67|463.57|467.66|463.56|467.67|463.57|467.66|463.56|2
1635828030000|2021-11-02 04:40:30|467.64|463.54|467.56|463.46|467.64|463.54|467.55|463.45|3
1635828040000|2021-11-02 04:40:40|467.57|463.47|467.57|463.47|467.57|463.47|467.57|463.47|1
1635828050000|2021-11-02 04:40:50|467.54|463.44|467.54|463.44|467.54|463.44|467.54|463.44|1
1635828060000|2021-11-02 04:41:00|467.45|463.35|467.45|463.35|467.45|463.35|467.45|463.35|1
1635828070000|2021-11-02 04:41:10|467.49|463.39|467.49|463.39|467.49|463.39|467.49|463.39|1
1635828080000|2021-11-02 04:41:20|467.51|463.41|467.51|463.41|467.51|463.41|467.51|463.41|1
1635828100000|2021-11-02 04:41:40|467.47|463.37|467.45|463.35|467.47|463.37|467.45|463.35|2
1635828110000|2021-11-02 04:41:50|467.43|463.33|467.45|463.35|467.45|463.35|467.43|463.33|2
1635828120000|2021-11-02 04:42:00|467.44|463.34|467.4|463.3|467.44|463.34|467.36|463.26|3
1635828130000|2021-11-02 04:42:10|467.39|463.29|467.42|463.32|467.42|463.32|467.39|463.29|5
1635828140000|2021-11-02 04:42:20|467.43|463.33|467.44|463.34|467.44|463.34|467.43|463.33|2
1635828150000|2021-11-02 04:42:30|467.45|463.35|467.45|463.35|467.45|463.35|467.45|463.35|1
1635828160000|2021-11-02 04:42:40|467.44|463.34|467.43|463.33|467.44|463.34|467.4|463.3|4
1635828170000|2021-11-02 04:42:50|467.42|463.32|467.42|463.32|467.42|463.32|467.42|463.32|1
1635828180000|2021-11-02 04:43:00|467.45|463.35|467.46|463.36|467.5|463.4|467.45|463.35|13
1635828190000|2021-11-02 04:43:10|467.47|463.37|467.45|463.35|467.49|463.39|467.45|463.35|9
1635828200000|2021-11-02 04:43:20|467.44|463.34|467.42|463.32|467.46|463.36|467.41|463.31|9
1635828210000|2021-11-02 04:43:30|467.45|463.35|467.48|463.38|467.48|463.38|467.4|463.3|12
1635828220000|2021-11-02 04:43:40|467.46|463.36|467.73|463.63|467.74|463.64|467.45|463.35|17
1635828230000|2021-11-02 04:43:50|467.72|463.62|467.62|463.52|467.72|463.62|467.59|463.49|18
1635828240000|2021-11-02 04:44:00|467.61|463.51|467.62|463.52|467.64|463.54|467.61|463.51|8
1635828250000|2021-11-02 04:44:10|467.64|463.54|467.63|463.53|467.64|463.54|467.63|463.53|2
1635828260000|2021-11-02 04:44:20|467.62|463.52|467.63|463.53|467.65|463.55|467.62|463.52|6
1635828270000|2021-11-02 04:44:30|467.62|463.52|467.53|463.43|467.62|463.52|467.52|463.42|9
1635828280000|2021-11-02 04:44:40|467.52|463.42|467.52|463.42|467.53|463.43|467.52|463.42|5
1635828290000|2021-11-02 04:44:50|467.53|463.43|467.46|463.36|467.53|463.43|467.46|463.36|10
1635828300000|2021-11-02 04:45:00|467.47|463.37|467.48|463.38|467.53|463.43|467.47|463.37|12
1635828310000|2021-11-02 04:45:10|467.47|463.37|467.24|463.14|467.47|463.37|467.22|463.12|19
1635828320000|2021-11-02 04:45:20|467.22|463.12|467.25|463.15|467.25|463.15|467.21|463.11|5
1635828330000|2021-11-02 04:45:30|467.24|463.14|467.28|463.18|467.28|463.18|467.22|463.12|8
1635828340000|2021-11-02 04:45:40|467.24|463.14|467.28|463.18|467.3|463.2|467.24|463.14|4
1635828350000|2021-11-02 04:45:50|467.29|463.19|467.32|463.22|467.33|463.23|467.23|463.13|9
1635828360000|2021-11-02 04:46:00|467.33|463.23|467.35|463.25|467.36|463.26|467.3|463.2|13
1635828370000|2021-11-02 04:46:10|467.36|463.26|467.32|463.22|467.41|463.31|467.3|463.2|8
1635828380000|2021-11-02 04:46:20|467.33|463.23|467.23|463.13|467.33|463.23|467.23|463.13|3
1635828390000|2021-11-02 04:46:30|467.24|463.14|467.25|463.15|467.25|463.15|467.19|463.09|8
1635828400000|2021-11-02 04:46:40|467.24|463.14|467.27|463.17|467.27|463.17|467.24|463.14|4
1635828410000|2021-11-02 04:46:50|467.35|463.25|467.27|463.17|467.35|463.25|467.27|463.17|5
1635828420000|2021-11-02 04:47:00|467.35|463.25|467.24|463.14|467.39|463.29|467.24|463.14|4
1635828430000|2021-11-02 04:47:10|467.27|463.17|467.27|463.17|467.28|463.18|467.27|463.17|3
1635828440000|2021-11-02 04:47:20|467.28|463.18|467.26|463.16|467.3|463.2|467.25|463.15|9
1635828450000|2021-11-02 04:47:30|467.25|463.15|467.18|463.08|467.25|463.15|467.17|463.07|17
1635828460000|2021-11-02 04:47:40|467.19|463.09|467.18|463.08|467.23|463.13|467.18|463.08|11
1635828470000|2021-11-02 04:47:50|467.19|463.09|467.19|463.09|467.19|463.09|467.08|462.98|6
1635828480000|2021-11-02 04:48:00|467.17|463.07|467.21|463.11|467.21|463.11|467.13|463.03|8
1635828490000|2021-11-02 04:48:10|467.17|463.07|467.18|463.08|467.21|463.11|467.16|463.06|6
1635828500000|2021-11-02 04:48:20|467.21|463.11|467.13|463.03|467.22|463.12|467.13|463.03|8
1635828510000|2021-11-02 04:48:30|467.17|463.07|467.07|462.97|467.19|463.09|467.07|462.97|7
1635828520000|2021-11-02 04:48:40|467.08|462.98|467.06|462.96|467.08|462.98|467.05|462.95|5
1635828530000|2021-11-02 04:48:50|467.09|462.99|467.18|463.08|467.18|463.08|467.09|462.99|5
1635828540000|2021-11-02 04:49:00|467.17|463.07|467.2|463.1|467.25|463.15|467.13|463.03|14
1635828550000|2021-11-02 04:49:10|467.19|463.09|467.18|463.08|467.2|463.1|467.05|462.95|5
1635828560000|2021-11-02 04:49:20|467.15|463.05|467.22|463.12|467.3|463.2|467.07|462.97|16
1635828570000|2021-11-02 04:49:30|467.21|463.11|467.26|463.16|467.29|463.19|467.2|463.1|11
1635828580000|2021-11-02 04:49:40|467.3|463.2|467.25|463.15|467.3|463.2|467.25|463.15|4
1635828590000|2021-11-02 04:49:50|467.26|463.16|467.25|463.15|467.26|463.16|467.25|463.15|2
1635828600000|2021-11-02 04:50:00|467.26|463.16|467.31|463.21|467.31|463.21|467.25|463.15|5
1635828610000|2021-11-02 04:50:10|467.27|463.17|467.15|463.05|467.31|463.21|467.15|463.05|8
1635828620000|2021-11-02 04:50:20|467.03|462.93|467.16|463.06|467.24|463.14|467.03|462.93|13
1635828630000|2021-11-02 04:50:30|467.15|463.05|467.12|463.02|467.15|463.05|467.12|463.02|4
1635828640000|2021-11-02 04:50:40|467.09|462.99|467.13|463.03|467.13|463.03|467.09|462.99|3
1635828650000|2021-11-02 04:50:50|467.14|463.04|467.24|463.14|467.25|463.15|467.14|463.04|8
1635828660000|2021-11-02 04:51:00|467.23|463.13|467.51|463.41|467.53|463.43|467.23|463.13|21
1635828670000|2021-11-02 04:51:10|467.48|463.38|467.45|463.35|467.51|463.41|467.43|463.33|16
1635828680000|2021-11-02 04:51:20|467.4|463.3|467.4|463.3|467.4|463.3|467.38|463.28|3
1635828690000|2021-11-02 04:51:30|467.45|463.35|467.42|463.32|467.45|463.35|467.41|463.31|4
1635828700000|2021-11-02 04:51:40|467.45|463.35|467.52|463.42|467.52|463.42|467.43|463.33|3
1635828710000|2021-11-02 04:51:50|467.51|463.41|467.61|463.51|467.61|463.51|467.44|463.34|11
1635828720000|2021-11-02 04:52:00|467.58|463.48|467.69|463.59|467.69|463.59|467.58|463.48|8
1635828730000|2021-11-02 04:52:10|467.68|463.58|467.68|463.58|467.69|463.59|467.67|463.57|8
1635828740000|2021-11-02 04:52:20|467.67|463.57|467.83|463.73|467.84|463.74|467.66|463.56|6
1635828750000|2021-11-02 04:52:30|467.82|463.72|467.73|463.63|467.82|463.72|467.65|463.55|9
1635828760000|2021-11-02 04:52:40|467.63|463.53|467.7|463.6|467.72|463.62|467.63|463.53|18
1635828770000|2021-11-02 04:52:50|467.67|463.57|467.74|463.64|467.85|463.75|467.67|463.57|14
1635828780000|2021-11-02 04:53:00|467.73|463.63|467.81|463.71|467.86|463.76|467.73|463.63|15
1635828790000|2021-11-02 04:53:10|467.78|463.68|467.72|463.62|467.81|463.71|467.69|463.59|16
1635828800000|2021-11-02 04:53:20|467.76|463.66|467.81|463.71|467.82|463.72|467.72|463.62|8
1635828810000|2021-11-02 04:53:30|467.82|463.72|467.84|463.74|467.84|463.74|467.8|463.7|4
1635828820000|2021-11-02 04:53:40|467.83|463.73|467.95|463.85|467.95|463.85|467.82|463.72|8
1635828830000|2021-11-02 04:53:50|468|463.9|468.01|463.91|468.02|463.92|468|463.9|7
1635828840000|2021-11-02 04:54:00|468.02|463.92|468.02|463.92|468.03|463.93|468.02|463.92|3
1635828850000|2021-11-02 04:54:10|468.01|463.91|467.93|463.83|468.01|463.91|467.92|463.82|11
1635828860000|2021-11-02 04:54:20|467.94|463.84|467.95|463.85|467.96|463.86|467.92|463.82|5
1635828870000|2021-11-02 04:54:30|467.96|463.86|467.88|463.78|467.97|463.87|467.83|463.73|9
1635828880000|2021-11-02 04:54:40|467.92|463.82|468|463.9|468|463.9|467.88|463.78|9
1635828890000|2021-11-02 04:54:50|468.04|463.94|468.06|463.96|468.06|463.96|468.04|463.94|5
1635828900000|2021-11-02 04:55:00|468.05|463.95|468|463.9|468.05|463.95|468|463.9|3
1635828910000|2021-11-02 04:55:10|467.94|463.84|468.04|463.94|468.05|463.95|467.94|463.84|13
1635828920000|2021-11-02 04:55:20|468.01|463.91|468.1|464|468.1|464|467.91|463.81|7
1635828930000|2021-11-02 04:55:30|468.12|464.02|468.12|464.02|468.14|464.04|468.12|464.02|4
1635828940000|2021-11-02 04:55:40|468.13|464.03|468.13|464.03|468.13|464.03|468.13|464.03|1
1635828950000|2021-11-02 04:55:50|468.14|464.04|468.03|463.93|468.14|464.04|468.03|463.93|2
1635828960000|2021-11-02 04:56:00|468.14|464.04|468.01|463.91|468.17|464.07|468.01|463.91|9
1635828970000|2021-11-02 04:56:10|468.16|464.06|468.01|463.91|468.16|464.06|468.01|463.91|8
1635828990000|2021-11-02 04:56:30|468.03|463.93|468.05|463.95|468.05|463.95|468.03|463.93|2
1635829000000|2021-11-02 04:56:40|468.09|463.99|468.09|463.99|468.09|463.99|468.09|463.99|1
1635829010000|2021-11-02 04:56:50|468.01|463.91|468.07|463.97|468.14|464.04|468.01|463.91|5
1635829030000|2021-11-02 04:57:10|468.08|463.98|468.08|463.98|468.08|463.98|468.08|463.98|1
1635829040000|2021-11-02 04:57:20|468.09|463.99|468.06|463.96|468.1|464|468.01|463.91|10
1635829050000|2021-11-02 04:57:30|468|463.9|468.01|463.91|468.06|463.96|468|463.9|10
1635829060000|2021-11-02 04:57:40|468.03|463.93|467.95|463.85|468.05|463.95|467.94|463.84|8
1635829070000|2021-11-02 04:57:50|467.97|463.87|467.8|463.7|467.97|463.87|467.76|463.66|6
1635829080000|2021-11-02 04:58:00|467.76|463.66|467.73|463.63|467.76|463.66|467.7|463.6|7
1635829090000|2021-11-02 04:58:10|467.7|463.6|467.74|463.64|467.74|463.64|467.7|463.6|2
1635829100000|2021-11-02 04:58:20|467.73|463.63|467.74|463.64|467.76|463.66|467.73|463.63|4
1635829110000|2021-11-02 04:58:30|467.73|463.63|467.74|463.64|467.76|463.66|467.7|463.6|12
1635829120000|2021-11-02 04:58:40|467.7|463.6|467.77|463.67|467.77|463.67|467.7|463.6|5
1635829130000|2021-11-02 04:58:50|467.76|463.66|467.76|463.66|467.76|463.66|467.75|463.65|5
1635829140000|2021-11-02 04:59:00|467.79|463.69|467.78|463.68|467.79|463.69|467.75|463.65|5
1635829150000|2021-11-02 04:59:10|467.83|463.73|468.23|464.13|468.23|464.13|467.77|463.67|10
1635829160000|2021-11-02 04:59:20|468.25|464.15|468.37|464.27|468.37|464.27|468.25|464.15|6
1635829170000|2021-11-02 04:59:30|468.38|464.28|468.52|464.42|468.53|464.43|468.38|464.28|6
1635829180000|2021-11-02 04:59:40|468.53|464.43|468.53|464.43|468.53|464.43|468.53|464.43|1
1635829190000|2021-11-02 04:59:50|468.52|464.42|468.52|464.42|468.52|464.42|468.52|464.42|1
1635829200000|2021-11-02 05:00:00|468.53|464.43|468.65|464.55|468.68|464.58|468.53|464.43|7
1635829210000|2021-11-02 05:00:10|468.61|464.51|468.26|464.16|468.61|464.51|468.26|464.16|18
1635829220000|2021-11-02 05:00:20|468.27|464.17|468.36|464.26|468.39|464.29|468.22|464.12|13
1635829230000|2021-11-02 05:00:30|468.37|464.27|468.2|464.1|468.37|464.27|468.2|464.1|10
1635829240000|2021-11-02 05:00:40|468.16|464.06|468.12|464.02|468.17|464.07|468.11|464.01|6
1635829250000|2021-11-02 05:00:50|468.13|464.03|468.13|464.03|468.13|464.03|468.13|464.03|1
1635829260000|2021-11-02 05:01:00|468.14|464.04|468.13|464.03|468.25|464.15|468.04|463.94|11
1635829270000|2021-11-02 05:01:10|468.14|464.04|468.4|464.3|468.45|464.35|468.14|464.04|19
1635829280000|2021-11-02 05:01:20|468.41|464.31|468.33|464.23|468.53|464.43|468.33|464.23|17
1635829290000|2021-11-02 05:01:30|468.37|464.27|468.39|464.29|468.42|464.32|468.26|464.16|24
1635829300000|2021-11-02 05:01:40|468.4|464.3|468.42|464.32|468.42|464.32|468.39|464.29|7
1635829310000|2021-11-02 05:01:50|468.44|464.34|468.27|464.17|468.45|464.35|468.27|464.17|11
1635829320000|2021-11-02 05:02:00|468.23|464.13|468.26|464.16|468.46|464.36|468.23|464.13|17
1635829330000|2021-11-02 05:02:10|468.23|464.13|468.22|464.12|468.32|464.22|468.22|464.12|8
1635829340000|2021-11-02 05:02:20|468.32|464.22|468.4|464.3|468.42|464.32|468.22|464.12|12
1635829350000|2021-11-02 05:02:30|468.29|464.19|468.27|464.17|468.29|464.19|468.27|464.17|2
1635829360000|2021-11-02 05:02:40|468.26|464.16|468.29|464.19|468.31|464.21|468.26|464.16|4
1635829370000|2021-11-02 05:02:50|468.3|464.2|468.33|464.23|468.42|464.32|468.2|464.1|14
1635829380000|2021-11-02 05:03:00|468.24|464.14|468.26|464.16|468.28|464.18|468.24|464.14|7
1635829390000|2021-11-02 05:03:10|468.24|464.14|468.23|464.13|468.3|464.2|468.19|464.09|14
1635829400000|2021-11-02 05:03:20|468.13|464.03|468|463.9|468.25|464.15|468|463.9|8
1635829410000|2021-11-02 05:03:30|468.07|463.97|467.87|463.77|468.07|463.97|467.87|463.77|10
1635829420000|2021-11-02 05:03:40|467.89|463.79|467.95|463.85|468.06|463.96|467.87|463.77|9
1635829430000|2021-11-02 05:03:50|467.94|463.84|467.96|463.86|467.96|463.86|467.92|463.82|7
1635829440000|2021-11-02 05:04:00|467.95|463.85|467.94|463.84|467.95|463.85|467.84|463.74|14
1635829450000|2021-11-02 05:04:10|467.97|463.87|467.94|463.84|467.98|463.88|467.93|463.83|10
1635829460000|2021-11-02 05:04:20|467.95|463.85|467.79|463.69|467.96|463.86|467.73|463.63|11
1635829470000|2021-11-02 05:04:30|467.8|463.7|467.7|463.6|467.8|463.7|467.7|463.6|6
1635829480000|2021-11-02 05:04:40|467.75|463.65|467.79|463.69|467.89|463.79|467.75|463.65|7
1635829490000|2021-11-02 05:04:50|467.78|463.68|467.74|463.64|467.78|463.68|467.67|463.57|7
1635829500000|2021-11-02 05:05:00|467.73|463.63|467.66|463.56|467.73|463.63|467.64|463.54|9
1635829510000|2021-11-02 05:05:10|467.64|463.54|467.66|463.56|467.74|463.64|467.58|463.48|12
1635829520000|2021-11-02 05:05:20|467.56|463.46|467.6|463.5|467.64|463.54|467.56|463.46|10
1635829530000|2021-11-02 05:05:30|467.44|463.34|467.6|463.5|467.65|463.55|467.44|463.34|11
1635829540000|2021-11-02 05:05:40|467.61|463.51|467.67|463.57|467.67|463.57|467.5|463.4|14
1635829550000|2021-11-02 05:05:50|467.66|463.56|467.65|463.55|467.67|463.57|467.59|463.49|11
1635829560000|2021-11-02 05:06:00|467.64|463.54|467.46|463.36|467.64|463.54|467.46|463.36|15
1635829570000|2021-11-02 05:06:10|467.45|463.35|467.37|463.27|467.45|463.35|467.28|463.18|8
1635829580000|2021-11-02 05:06:20|467.34|463.24|467.36|463.26|467.38|463.28|467.3|463.2|14
1635829590000|2021-11-02 05:06:30|467.37|463.27|467.31|463.21|467.39|463.29|467.31|463.21|9
1635829600000|2021-11-02 05:06:40|467.33|463.23|467.29|463.19|467.33|463.23|467.28|463.18|8
1635829610000|2021-11-02 05:06:50|467.24|463.14|467.29|463.19|467.29|463.19|467.24|463.14|2
1635829620000|2021-11-02 05:07:00|467.27|463.17|467.3|463.2|467.3|463.2|467.27|463.17|3
1635829630000|2021-11-02 05:07:10|467.29|463.19|467.29|463.19|467.29|463.19|467.29|463.19|1
1635829640000|2021-11-02 05:07:20|467.3|463.2|467.29|463.19|467.3|463.2|467.27|463.17|4
1635829650000|2021-11-02 05:07:30|467.26|463.16|467.3|463.2|467.36|463.26|467.24|463.14|10
1635829660000|2021-11-02 05:07:40|467.31|463.21|467.31|463.21|467.32|463.22|467.3|463.2|5
1635829670000|2021-11-02 05:07:50|467.28|463.18|467.31|463.21|467.31|463.21|467.27|463.17|8
1635829680000|2021-11-02 05:08:00|467.29|463.19|467.28|463.18|467.29|463.19|467.28|463.18|2
1635829690000|2021-11-02 05:08:10|467.13|463.03|467.17|463.07|467.17|463.07|467.13|463.03|2
1635829700000|2021-11-02 05:08:20|467.28|463.18|467.13|463.03|467.28|463.18|467.13|463.03|5
1635829710000|2021-11-02 05:08:30|467.08|462.98|467.13|463.03|467.17|463.07|467.08|462.98|3
1635829720000|2021-11-02 05:08:40|467.12|463.02|467.13|463.03|467.17|463.07|467.12|463.02|3
1635829730000|2021-11-02 05:08:50|467.18|463.08|467.28|463.18|467.28|463.18|467.18|463.08|8
1635829740000|2021-11-02 05:09:00|467.21|463.11|467.28|463.18|467.28|463.18|467.12|463.02|3
1635829760000|2021-11-02 05:09:20|467.2|463.1|467.28|463.18|467.28|463.18|467.19|463.09|3
1635829770000|2021-11-02 05:09:30|467.21|463.11|467.28|463.18|467.28|463.18|467.21|463.11|2
1635829780000|2021-11-02 05:09:40|467.21|463.11|467.28|463.18|467.28|463.18|467.21|463.11|2
1635829790000|2021-11-02 05:09:50|467.24|463.14|467.12|463.02|467.24|463.14|467.09|462.99|5
1635829800000|2021-11-02 05:10:00|467.24|463.14|467.46|463.36|467.46|463.36|467.16|463.06|11
1635829810000|2021-11-02 05:10:10|467.48|463.38|467.5|463.4|467.5|463.4|467.48|463.38|2
1635829820000|2021-11-02 05:10:20|467.46|463.36|467.45|463.35|467.46|463.36|467.4|463.3|3
1635829830000|2021-11-02 05:10:30|467.47|463.37|467.54|463.44|467.54|463.44|467.47|463.37|6
1635829840000|2021-11-02 05:10:40|467.52|463.42|467.46|463.36|467.52|463.42|467.46|463.36|3
1635829850000|2021-11-02 05:10:50|467.44|463.34|467.46|463.36|467.46|463.36|467.44|463.34|3
1635829860000|2021-11-02 05:11:00|467.38|463.28|467.47|463.37|467.47|463.37|467.38|463.28|5
1635829870000|2021-11-02 05:11:10|467.49|463.39|467.46|463.36|467.49|463.39|467.46|463.36|2
1635829880000|2021-11-02 05:11:20|467.47|463.37|467.38|463.28|467.47|463.37|467.38|463.28|5
1635829890000|2021-11-02 05:11:30|467.37|463.27|467.37|463.27|467.38|463.28|467.37|463.27|3
1635829900000|2021-11-02 05:11:40|467.36|463.26|467.33|463.23|467.36|463.26|467.33|463.23|4
1635829910000|2021-11-02 05:11:50|467.35|463.25|467.29|463.19|467.36|463.26|467.29|463.19|3
1635829920000|2021-11-02 05:12:00|467.33|463.23|467.36|463.26|467.36|463.26|467.26|463.16|4
1635829930000|2021-11-02 05:12:10|467.35|463.25|467.35|463.25|467.35|463.25|467.32|463.22|3
1635829940000|2021-11-02 05:12:20|467.34|463.24|467.31|463.21|467.36|463.26|467.31|463.21|8
1635829950000|2021-11-02 05:12:30|467.3|463.2|467.27|463.17|467.3|463.2|467.26|463.16|3
1635829970000|2021-11-02 05:12:50|467.26|463.16|467.26|463.16|467.27|463.17|467.26|463.16|3
1635829980000|2021-11-02 05:13:00|467.27|463.17|467.31|463.21|467.31|463.21|467.27|463.17|5
1635829990000|2021-11-02 05:13:10|467.27|463.17|467.28|463.18|467.28|463.18|467.23|463.13|3
1635830000000|2021-11-02 05:13:20|467.27|463.17|467.26|463.16|467.31|463.21|467.12|463.02|11
1635830010000|2021-11-02 05:13:30|467.27|463.17|467.24|463.14|467.27|463.17|467.12|463.02|4
1635830030000|2021-11-02 05:13:50|467.2|463.1|467.25|463.15|467.25|463.15|467.19|463.09|4
1635830040000|2021-11-02 05:14:00|467.2|463.1|467.19|463.09|467.2|463.1|467.19|463.09|2
1635830050000|2021-11-02 05:14:10|467.2|463.1|467.24|463.14|467.25|463.15|467.2|463.1|5
1635830060000|2021-11-02 05:14:20|467.22|463.12|467.19|463.09|467.28|463.18|467.19|463.09|10
1635830070000|2021-11-02 05:14:30|467.15|463.05|467.2|463.1|467.25|463.15|467.15|463.05|7
1635830080000|2021-11-02 05:14:40|467.25|463.15|467.24|463.14|467.28|463.18|467.12|463.02|7
1635830090000|2021-11-02 05:14:50|467.23|463.13|467.22|463.12|467.23|463.13|467.22|463.12|2
1635830100000|2021-11-02 05:15:00|467.19|463.09|467.2|463.1|467.24|463.14|467.19|463.09|6
1635830110000|2021-11-02 05:15:10|467.18|463.08|467.2|463.1|467.22|463.12|467.17|463.07|14
1635830120000|2021-11-02 05:15:20|467.19|463.09|467.12|463.02|467.19|463.09|467.09|462.99|7
1635830130000|2021-11-02 05:15:30|467.14|463.04|467.14|463.04|467.14|463.04|467.14|463.04|1
1635830140000|2021-11-02 05:15:40|467.13|463.03|467.19|463.09|467.19|463.09|467.13|463.03|5
1635830150000|2021-11-02 05:15:50|467.22|463.12|467.19|463.09|467.22|463.12|467.18|463.08|6
1635830160000|2021-11-02 05:16:00|467.28|463.18|467.24|463.14|467.28|463.18|467.24|463.14|2
1635830170000|2021-11-02 05:16:10|467.18|463.08|467.18|463.08|467.18|463.08|467.18|463.08|1
1635830180000|2021-11-02 05:16:20|467.19|463.09|467.18|463.08|467.19|463.09|467.18|463.08|2
1635830190000|2021-11-02 05:16:30|467.17|463.07|467.19|463.09|467.19|463.09|467.17|463.07|4
1635830200000|2021-11-02 05:16:40|467.21|463.11|467.14|463.04|467.21|463.11|467.14|463.04|10
1635830210000|2021-11-02 05:16:50|467.18|463.08|467.24|463.14|467.24|463.14|467.18|463.08|2
1635830220000|2021-11-02 05:17:00|467.12|463.02|467.24|463.14|467.24|463.14|467.12|463.02|7
1635830230000|2021-11-02 05:17:10|467.12|463.02|467.26|463.16|467.27|463.17|467.12|463.02|6
1635830240000|2021-11-02 05:17:20|467.25|463.15|467.07|462.97|467.26|463.16|467.06|462.96|11
1635830250000|2021-11-02 05:17:30|467.11|463.01|467.2|463.1|467.23|463.13|467.11|463.01|6
1635830260000|2021-11-02 05:17:40|467.18|463.08|466.85|462.75|467.18|463.08|466.85|462.75|13
1635830270000|2021-11-02 05:17:50|466.72|462.62|466.42|462.32|466.74|462.64|466.38|462.28|17
1635830280000|2021-11-02 05:18:00|466.4|462.3|466.31|462.21|466.4|462.3|466.23|462.13|21
1635830290000|2021-11-02 05:18:10|466.32|462.22|466.34|462.24|466.35|462.25|466.28|462.18|10
1635830300000|2021-11-02 05:18:20|466.38|462.28|466.53|462.43|466.53|462.43|466.38|462.28|11
1635830310000|2021-11-02 05:18:30|466.52|462.42|466.55|462.45|466.56|462.46|466.42|462.32|10
1635830320000|2021-11-02 05:18:40|466.57|462.47|466.59|462.49|466.59|462.49|466.48|462.38|12
1635830330000|2021-11-02 05:18:50|466.53|462.43|466.51|462.41|466.54|462.44|466.51|462.41|6
1635830340000|2021-11-02 05:19:00|466.52|462.42|466.53|462.43|466.53|462.43|466.52|462.42|2
1635830350000|2021-11-02 05:19:10|466.64|462.54|466.61|462.51|466.64|462.54|466.45|462.35|6
1635830360000|2021-11-02 05:19:20|466.55|462.45|466.52|462.42|466.55|462.45|466.5|462.4|9
1635830370000|2021-11-02 05:19:30|466.51|462.41|466.47|462.37|466.56|462.46|466.39|462.29|10
1635830380000|2021-11-02 05:19:40|466.38|462.28|466.38|462.28|466.38|462.28|466.38|462.28|1
1635830390000|2021-11-02 05:19:50|466.36|462.26|466.3|462.2|466.4|462.3|466.3|462.2|14
1635830400000|2021-11-02 05:20:00|466.31|462.21|466.33|462.23|466.34|462.24|466.31|462.21|3
1635830410000|2021-11-02 05:20:10|466.32|462.22|466.11|462.01|466.32|462.22|466.11|462.01|23
1635830420000|2021-11-02 05:20:20|466.1|462|466.02|461.92|466.1|462|465.99|461.89|9
1635830430000|2021-11-02 05:20:30|466.07|461.97|466.1|462|466.1|462|466.03|461.93|10
1635830440000|2021-11-02 05:20:40|466.12|462.02|466.08|461.98|466.12|462.02|466.05|461.95|7
1635830450000|2021-11-02 05:20:50|466.07|461.97|466.01|461.91|466.07|461.97|465.97|461.87|14
1635830460000|2021-11-02 05:21:00|466.04|461.94|466.06|461.96|466.06|461.96|466.04|461.94|3
1635830470000|2021-11-02 05:21:10|466.07|461.97|466.12|462.02|466.13|462.03|466.06|461.96|7
1635830480000|2021-11-02 05:21:20|466.15|462.05|466.16|462.06|466.16|462.06|466.14|462.04|3
1635830490000|2021-11-02 05:21:30|466.22|462.12|466.26|462.16|466.28|462.18|466.22|462.12|5
1635830500000|2021-11-02 05:21:40|466.2|462.1|466.49|462.39|466.49|462.39|466.2|462.1|7
1635830510000|2021-11-02 05:21:50|466.45|462.35|466.48|462.38|466.49|462.39|466.45|462.35|7
1635830520000|2021-11-02 05:22:00|466.47|462.37|466.6|462.5|466.61|462.51|466.46|462.36|7
1635830530000|2021-11-02 05:22:10|466.59|462.49|466.51|462.41|466.59|462.49|466.51|462.41|8
1635830540000|2021-11-02 05:22:20|466.5|462.4|466.51|462.41|466.58|462.48|466.5|462.4|4
1635830550000|2021-11-02 05:22:30|466.57|462.47|466.48|462.38|466.57|462.47|466.43|462.33|10
1635830560000|2021-11-02 05:22:40|466.47|462.37|466.28|462.18|466.5|462.4|466.26|462.16|20
1635830570000|2021-11-02 05:22:50|466.17|462.07|466.16|462.06|466.28|462.18|466.15|462.05|6
1635830580000|2021-11-02 05:23:00|466.2|462.1|466.24|462.14|466.24|462.14|466.15|462.05|6
1635830590000|2021-11-02 05:23:10|466.25|462.15|466.25|462.15|466.25|462.15|466.25|462.15|1
1635830600000|2021-11-02 05:23:20|466.31|462.21|466.31|462.21|466.31|462.21|466.31|462.21|1
1635830610000|2021-11-02 05:23:30|466.25|462.15|466.18|462.08|466.25|462.15|466.18|462.08|6
1635830620000|2021-11-02 05:23:40|466.31|462.21|466.27|462.17|466.31|462.21|466.14|462.04|5
1635830630000|2021-11-02 05:23:50|466.23|462.13|466.2|462.1|466.24|462.14|466.18|462.08|10
1635830640000|2021-11-02 05:24:00|466.16|462.06|466.15|462.05|466.17|462.07|466.1|462|7
1635830650000|2021-11-02 05:24:10|466.17|462.07|466.17|462.07|466.17|462.07|466.17|462.07|1
1635830660000|2021-11-02 05:24:20|466.09|461.99|466.07|461.97|466.09|461.99|466.06|461.96|7
1635830670000|2021-11-02 05:24:30|466.05|461.95|466.03|461.93|466.06|461.96|466.03|461.93|6
1635830680000|2021-11-02 05:24:40|466.04|461.94|466.07|461.97|466.07|461.97|466|461.9|5
1635830690000|2021-11-02 05:24:50|466.06|461.96|466.03|461.93|466.06|461.96|466.03|461.93|5
1635830700000|2021-11-02 05:25:00|466.02|461.92|466|461.9|466.02|461.92|465.99|461.89|5
1635830710000|2021-11-02 05:25:10|465.99|461.89|466.02|461.92|466.02|461.92|465.99|461.89|6
1635830720000|2021-11-02 05:25:20|466.01|461.91|466.11|462.01|466.11|462.01|466.01|461.91|12
1635830730000|2021-11-02 05:25:30|466.07|461.97|466.11|462.01|466.12|462.02|465.99|461.89|4
1635830740000|2021-11-02 05:25:40|465.99|461.89|465.99|461.89|465.99|461.89|465.99|461.89|1
1635830750000|2021-11-02 05:25:50|466.01|461.91|466.21|462.11|466.23|462.13|466.01|461.91|6
1635830760000|2021-11-02 05:26:00|466.42|462.32|466.42|462.32|466.42|462.32|466.42|462.32|1
1635830770000|2021-11-02 05:26:10|466.37|462.27|466.37|462.27|466.37|462.27|466.37|462.27|1
1635830780000|2021-11-02 05:26:20|466.38|462.28|466.38|462.28|466.38|462.28|466.38|462.28|1
1635830790000|2021-11-02 05:26:30|466.41|462.31|466.39|462.29|466.41|462.31|466.39|462.29|2
1635830800000|2021-11-02 05:26:40|466.4|462.3|466.39|462.29|466.4|462.3|466.39|462.29|2
1635830810000|2021-11-02 05:26:50|466.5|462.4|466.61|462.51|466.63|462.53|466.5|462.4|3
1635830820000|2021-11-02 05:27:00|466.46|462.36|466.41|462.31|466.53|462.43|466.41|462.31|4
1635830830000|2021-11-02 05:27:10|466.35|462.25|466.35|462.25|466.35|462.25|466.35|462.25|1
1635830840000|2021-11-02 05:27:20|466.43|462.33|466.43|462.33|466.43|462.33|466.43|462.33|1
1635830850000|2021-11-02 05:27:30|466.31|462.21|466.72|462.62|466.72|462.62|466.31|462.21|6
1635830860000|2021-11-02 05:27:40|466.7|462.6|466.7|462.6|466.77|462.67|466.7|462.6|4
1635830870000|2021-11-02 05:27:50|466.77|462.67|466.6|462.5|466.77|462.67|466.6|462.5|2
1635830900000|2021-11-02 05:28:20|466.59|462.49|466.59|462.49|466.59|462.49|466.59|462.49|1
1635830910000|2021-11-02 05:28:30|466.57|462.47|466.72|462.62|466.72|462.62|466.57|462.47|3
1635830930000|2021-11-02 05:28:50|466.6|462.5|466.64|462.54|466.72|462.62|466.6|462.5|6
1635830940000|2021-11-02 05:29:00|466.66|462.56|466.64|462.54|466.66|462.56|466.6|462.5|7
1635830950000|2021-11-02 05:29:10|466.62|462.52|466.62|462.52|466.62|462.52|466.62|462.52|1
1635830980000|2021-11-02 05:29:40|466.48|462.38|466.56|462.46|466.56|462.46|466.48|462.38|2
1635830990000|2021-11-02 05:29:50|466.43|462.33|466.5|462.4|466.55|462.45|466.37|462.27|8
1635831000000|2021-11-02 05:30:00|466.49|462.39|466.9|462.8|467|462.9|466.4|462.3|21
1635831010000|2021-11-02 05:30:10|466.89|462.79|467.11|463.01|467.26|463.16|466.83|462.73|20
1635831020000|2021-11-02 05:30:20|467.08|462.98|467.11|463.01|467.16|463.06|467|462.9|9
1635831030000|2021-11-02 05:30:30|467.1|463|467.11|463.01|467.11|463.01|467.1|463|2
1635831040000|2021-11-02 05:30:40|466.72|462.62|466.73|462.63|466.73|462.63|466.72|462.62|2
1635831050000|2021-11-02 05:30:50|466.69|462.59|467.17|463.07|467.17|463.07|466.69|462.59|4
1635831060000|2021-11-02 05:31:00|467.1|463|467.15|463.05|467.15|463.05|467.09|462.99|6
1635831070000|2021-11-02 05:31:10|467.16|463.06|467.31|463.21|467.31|463.21|467.16|463.06|7
1635831080000|2021-11-02 05:31:20|467.16|463.06|467.16|463.06|467.16|463.06|467.16|463.06|1
1635831090000|2021-11-02 05:31:30|467.04|462.94|466.9|462.8|467.12|463.02|466.9|462.8|5
1635831120000|2021-11-02 05:32:00|466.98|462.88|467|462.9|467.01|462.91|466.98|462.88|5
1635831130000|2021-11-02 05:32:10|466.99|462.89|466.98|462.88|466.99|462.89|466.79|462.69|9
1635831140000|2021-11-02 05:32:20|467.06|462.96|466.9|462.8|467.06|462.96|466.9|462.8|8
1635831160000|2021-11-02 05:32:40|467.06|462.96|467|462.9|467.07|462.97|466.9|462.8|9
1635831170000|2021-11-02 05:32:50|466.9|462.8|466.9|462.8|467.08|462.98|466.9|462.8|5
1635831200000|2021-11-02 05:33:20|467.04|462.94|467.08|462.98|467.08|462.98|466.99|462.89|3
1635831210000|2021-11-02 05:33:30|466.82|462.72|467.08|462.98|467.08|462.98|466.82|462.72|11
1635831220000|2021-11-02 05:33:40|467|462.9|466.93|462.83|467|462.9|466.93|462.83|4
1635831230000|2021-11-02 05:33:50|466.9|462.8|467.1|463|467.1|463|466.9|462.8|5
1635831240000|2021-11-02 05:34:00|467.21|463.11|467.14|463.04|467.21|463.11|467.14|463.04|2
1635831250000|2021-11-02 05:34:10|467.07|462.97|467.04|462.94|467.1|463|466.99|462.89|5
1635831260000|2021-11-02 05:34:20|466.91|462.81|466.91|462.81|466.91|462.81|466.91|462.81|1
1635831270000|2021-11-02 05:34:30|466.81|462.71|466.75|462.65|466.81|462.71|466.75|462.65|9
1635831280000|2021-11-02 05:34:40|466.76|462.66|466.7|462.6|466.76|462.66|466.7|462.6|3
1635831290000|2021-11-02 05:34:50|466.71|462.61|466.69|462.59|466.72|462.62|466.69|462.59|5
1635831300000|2021-11-02 05:35:00|466.72|462.62|466.74|462.64|466.74|462.64|466.72|462.62|3
1635831310000|2021-11-02 05:35:10|466.75|462.65|466.64|462.54|466.75|462.65|466.6|462.5|13
1635831320000|2021-11-02 05:35:20|466.65|462.55|466.66|462.56|466.67|462.57|466.63|462.53|10
1635831330000|2021-11-02 05:35:30|466.68|462.58|466.67|462.57|466.68|462.58|466.67|462.57|4
1635831340000|2021-11-02 05:35:40|466.68|462.58|466.75|462.65|466.75|462.65|466.61|462.51|10
1635831350000|2021-11-02 05:35:50|466.93|462.83|466.8|462.7|466.94|462.84|466.8|462.7|3
1635831360000|2021-11-02 05:36:00|466.91|462.81|466.99|462.89|466.99|462.89|466.91|462.81|5
1635831370000|2021-11-02 05:36:10|466.92|462.82|466.93|462.83|466.95|462.85|466.89|462.79|5
1635831380000|2021-11-02 05:36:20|466.87|462.77|466.88|462.78|466.88|462.78|466.81|462.71|5
1635831390000|2021-11-02 05:36:30|466.7|462.6|466.7|462.6|466.82|462.72|466.7|462.6|3
1635831400000|2021-11-02 05:36:40|466.85|462.75|466.79|462.69|466.89|462.79|466.79|462.69|5
1635831410000|2021-11-02 05:36:50|466.86|462.76|466.86|462.76|466.9|462.8|466.7|462.6|8
1635831420000|2021-11-02 05:37:00|466.85|462.75|466.8|462.7|466.89|462.79|466.79|462.69|5
1635831430000|2021-11-02 05:37:10|467.01|462.91|466.96|462.86|467.01|462.91|466.96|462.86|3
1635831440000|2021-11-02 05:37:20|466.8|462.7|466.82|462.72|466.82|462.72|466.8|462.7|2
1635831450000|2021-11-02 05:37:30|466.95|462.85|466.7|462.6|466.95|462.85|466.7|462.6|5
1635831480000|2021-11-02 05:38:00|466.89|462.79|466.84|462.74|466.89|462.79|466.7|462.6|9
1635831490000|2021-11-02 05:38:10|466.83|462.73|466.8|462.7|466.9|462.8|466.8|462.7|3
1635831500000|2021-11-02 05:38:20|466.85|462.75|466.9|462.8|467.02|462.92|466.8|462.7|7
1635831510000|2021-11-02 05:38:30|467|462.9|467.15|463.05|467.15|463.05|467|462.9|7
1635831520000|2021-11-02 05:38:40|467.13|463.03|467.16|463.06|467.18|463.08|467.13|463.03|6
1635831530000|2021-11-02 05:38:50|467.14|463.04|467.15|463.05|467.18|463.08|467.14|463.04|15
1635831540000|2021-11-02 05:39:00|467.14|463.04|467.14|463.04|467.17|463.07|467.12|463.02|7
1635831550000|2021-11-02 05:39:10|467.16|463.06|467.17|463.07|467.17|463.07|467.14|463.04|4
1635831560000|2021-11-02 05:39:20|467.16|463.06|467.14|463.04|467.16|463.06|467.13|463.03|4
1635831570000|2021-11-02 05:39:30|467.18|463.08|467.19|463.09|467.22|463.12|467.18|463.08|6
1635831580000|2021-11-02 05:39:40|467.2|463.1|467.15|463.05|467.2|463.1|467.14|463.04|10
1635831590000|2021-11-02 05:39:50|467.16|463.06|467.11|463.01|467.19|463.09|467.1|463|11
1635831600000|2021-11-02 05:40:00|467|462.9|467.16|463.06|467.16|463.06|467|462.9|13
1635831610000|2021-11-02 05:40:10|467.13|463.03|467.04|462.94|467.13|463.03|467.04|462.94|12
1635831620000|2021-11-02 05:40:20|467.03|462.93|467|462.9|467.1|463|467|462.9|8
1635831630000|2021-11-02 05:40:30|467.07|462.97|467.07|462.97|467.07|462.97|467.07|462.97|1
1635831640000|2021-11-02 05:40:40|467.11|463.01|467.12|463.02|467.13|463.03|467.07|462.97|6
1635831650000|2021-11-02 05:40:50|467.08|462.98|467|462.9|467.09|462.99|467|462.9|4
1635831660000|2021-11-02 05:41:00|467.12|463.02|467.13|463.03|467.13|463.03|467.05|462.95|3
1635831670000|2021-11-02 05:41:10|467.1|463|467.2|463.1|467.2|463.1|467.1|463|4
1635831680000|2021-11-02 05:41:20|467.23|463.13|467.25|463.15|467.25|463.15|467.23|463.13|2
1635831690000|2021-11-02 05:41:30|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1635831700000|2021-11-02 05:41:40|467.31|463.21|467.4|463.3|467.4|463.3|467.31|463.21|2
1635831750000|2021-11-02 05:42:30|467.58|463.48|467.58|463.48|467.58|463.48|467.58|463.48|1
1635831760000|2021-11-02 05:42:40|467.56|463.46|467.5|463.4|467.58|463.48|467.4|463.3|11
1635831770000|2021-11-02 05:42:50|467.49|463.39|467.63|463.53|467.68|463.58|467.49|463.39|15
1635831780000|2021-11-02 05:43:00|467.65|463.55|467.68|463.58|467.68|463.58|467.65|463.55|6
1635831790000|2021-11-02 05:43:10|467.61|463.51|467.62|463.52|467.62|463.52|467.61|463.51|2
1635831810000|2021-11-02 05:43:30|467.66|463.56|468.02|463.92|468.02|463.92|467.66|463.56|8
1635831820000|2021-11-02 05:43:40|468|463.9|467.98|463.88|468|463.9|467.98|463.88|2
1635831830000|2021-11-02 05:43:50|467.99|463.89|468.01|463.91|468.02|463.92|467.98|463.88|10
1635831840000|2021-11-02 05:44:00|468|463.9|468|463.9|468.11|464.01|467.99|463.89|7
1635831850000|2021-11-02 05:44:10|467.97|463.87|468.01|463.91|468.09|463.99|467.97|463.87|5
1635831860000|2021-11-02 05:44:20|468.09|463.99|467.9|463.8|468.09|463.99|467.9|463.8|7
1635831890000|2021-11-02 05:44:50|467.99|463.89|467.94|463.84|467.99|463.89|467.9|463.8|3
1635831900000|2021-11-02 05:45:00|467.97|463.87|467.92|463.82|467.97|463.87|467.77|463.67|10
1635831910000|2021-11-02 05:45:10|467.91|463.81|467.71|463.61|467.91|463.81|467.7|463.6|16
1635831920000|2021-11-02 05:45:20|467.68|463.58|467.67|463.57|467.76|463.66|467.65|463.55|16
1635831930000|2021-11-02 05:45:30|467.73|463.63|467.61|463.51|467.73|463.63|467.6|463.5|6
1635831940000|2021-11-02 05:45:40|467.55|463.45|467.6|463.5|467.74|463.64|467.55|463.45|7
1635831950000|2021-11-02 05:45:50|467.7|463.6|467.8|463.7|467.8|463.7|467.7|463.6|2
1635831970000|2021-11-02 05:46:10|467.9|463.8|467.9|463.8|467.9|463.8|467.9|463.8|1
1635831980000|2021-11-02 05:46:20|468.04|463.94|468.09|463.99|468.09|463.99|467.9|463.8|6
1635831990000|2021-11-02 05:46:30|467.96|463.86|467.99|463.89|467.99|463.89|467.96|463.86|2
1635832000000|2021-11-02 05:46:40|468.02|463.92|467.98|463.88|468.02|463.92|467.98|463.88|2
1635832010000|2021-11-02 05:46:50|467.97|463.87|468.02|463.92|468.02|463.92|467.97|463.87|2
1635832050000|2021-11-02 05:47:30|468.07|463.97|468.07|463.97|468.07|463.97|468.07|463.97|1
1635832060000|2021-11-02 05:47:40|468.23|464.13|468.18|464.08|468.28|464.18|468.18|464.08|3
1635832070000|2021-11-02 05:47:50|468.2|464.1|468.33|464.23|468.33|464.23|468.2|464.1|2
1635832080000|2021-11-02 05:48:00|468.32|464.22|468.15|464.05|468.32|464.22|468.15|464.05|12
1635832100000|2021-11-02 05:48:20|468.2|464.1|468.3|464.2|468.3|464.2|468.2|464.1|2
1635832120000|2021-11-02 05:48:40|468.4|464.3|468.4|464.3|468.41|464.31|468.4|464.3|3
1635832130000|2021-11-02 05:48:50|468.48|464.38|468.48|464.38|468.48|464.38|468.48|464.38|1
1635832140000|2021-11-02 05:49:00|468.43|464.33|468.43|464.33|468.43|464.33|468.43|464.33|1
1635832150000|2021-11-02 05:49:10|468.4|464.3|468.4|464.3|468.4|464.3|468.4|464.3|1
1635832160000|2021-11-02 05:49:20|468.38|464.28|468.38|464.28|468.38|464.28|468.38|464.28|1
1635832170000|2021-11-02 05:49:30|468.27|464.17|468.38|464.28|468.38|464.28|468.27|464.17|2
1635832180000|2021-11-02 05:49:40|468.22|464.12|468.22|464.12|468.22|464.12|468.22|464.12|1
1635832190000|2021-11-02 05:49:50|468.1|464|468.1|464|468.1|464|468.1|464|1
1635832200000|2021-11-02 05:50:00|468.24|464.14|468.17|464.07|468.24|464.14|468.17|464.07|2
1635832210000|2021-11-02 05:50:10|468.2|464.1|468.29|464.19|468.29|464.19|468.2|464.1|6
1635832220000|2021-11-02 05:50:20|468.26|464.16|468.05|463.95|468.26|464.16|468.05|463.95|4
1635832230000|2021-11-02 05:50:30|467.95|463.85|468.06|463.96|468.06|463.96|467.95|463.85|4
1635832240000|2021-11-02 05:50:40|468.07|463.97|468.07|463.97|468.14|464.04|467.99|463.89|14
1635832250000|2021-11-02 05:50:50|468.08|463.98|468.01|463.91|468.08|463.98|467.93|463.83|12
1635832260000|2021-11-02 05:51:00|468|463.9|468.01|463.91|468.01|463.91|467.99|463.89|3
1635832270000|2021-11-02 05:51:10|468.04|463.94|468.03|463.93|468.21|464.11|468.01|463.91|20
1635832280000|2021-11-02 05:51:20|468.08|463.98|468.04|463.94|468.13|464.03|468.01|463.91|11
1635832290000|2021-11-02 05:51:30|468.03|463.93|467.9|463.8|468.04|463.94|467.9|463.8|9
1635832300000|2021-11-02 05:51:40|467.89|463.79|467.78|463.68|467.89|463.79|467.77|463.67|10
1635832310000|2021-11-02 05:51:50|467.77|463.67|467.78|463.68|467.78|463.68|467.77|463.67|4
1635832320000|2021-11-02 05:52:00|467.77|463.67|467.85|463.75|467.86|463.76|467.74|463.64|9
1635832330000|2021-11-02 05:52:10|467.82|463.72|467.85|463.75|467.89|463.79|467.82|463.72|17
1635832340000|2021-11-02 05:52:20|467.89|463.79|467.9|463.8|467.94|463.84|467.8|463.7|12
1635832350000|2021-11-02 05:52:30|467.91|463.81|467.95|463.85|468.01|463.91|467.86|463.76|13
1635832360000|2021-11-02 05:52:40|467.94|463.84|467.94|463.84|468.01|463.91|467.92|463.82|11
1635832370000|2021-11-02 05:52:50|467.93|463.83|467.92|463.82|467.93|463.83|467.92|463.82|4
1635832380000|2021-11-02 05:53:00|467.94|463.84|468.02|463.92|468.02|463.92|467.93|463.83|10
1635832390000|2021-11-02 05:53:10|467.97|463.87|467.98|463.88|468.01|463.91|467.95|463.85|13
1635832400000|2021-11-02 05:53:20|467.97|463.87|467.85|463.75|467.97|463.87|467.85|463.75|13
1635832410000|2021-11-02 05:53:30|467.84|463.74|467.66|463.56|467.91|463.81|467.63|463.53|12
1635832420000|2021-11-02 05:53:40|467.74|463.64|467.77|463.67|467.77|463.67|467.66|463.56|7
1635832430000|2021-11-02 05:53:50|467.74|463.64|467.71|463.61|467.74|463.64|467.71|463.61|2
1635832440000|2021-11-02 05:54:00|467.7|463.6|467.62|463.52|467.85|463.75|467.62|463.52|18
1635832450000|2021-11-02 05:54:10|467.75|463.65|467.68|463.58|467.78|463.68|467.67|463.57|19
1635832460000|2021-11-02 05:54:20|467.66|463.56|467.62|463.52|467.69|463.59|467.62|463.52|8
1635832470000|2021-11-02 05:54:30|467.63|463.53|467.68|463.58|467.68|463.58|467.62|463.52|9
1635832480000|2021-11-02 05:54:40|467.69|463.59|467.69|463.59|467.71|463.61|467.64|463.54|12
1635832490000|2021-11-02 05:54:50|467.7|463.6|467.65|463.55|467.77|463.67|467.63|463.53|11
1635832500000|2021-11-02 05:55:00|467.64|463.54|467.58|463.48|467.66|463.56|467.56|463.46|9
1635832510000|2021-11-02 05:55:10|467.74|463.64|467.7|463.6|467.76|463.66|467.7|463.6|6
1635832520000|2021-11-02 05:55:20|467.69|463.59|467.74|463.64|467.74|463.64|467.67|463.57|4
1635832530000|2021-11-02 05:55:30|467.69|463.59|467.72|463.62|467.72|463.62|467.68|463.58|4
1635832540000|2021-11-02 05:55:40|467.7|463.6|467.9|463.8|467.9|463.8|467.7|463.6|12
1635832550000|2021-11-02 05:55:50|467.84|463.74|467.67|463.57|467.85|463.75|467.66|463.56|19
1635832560000|2021-11-02 05:56:00|467.66|463.56|467.6|463.5|467.67|463.57|467.6|463.5|5
1635832570000|2021-11-02 05:56:10|467.62|463.52|467.6|463.5|467.62|463.52|467.6|463.5|2
1635832580000|2021-11-02 05:56:20|467.61|463.51|467.62|463.52|467.63|463.53|467.59|463.49|5
1635832590000|2021-11-02 05:56:30|467.63|463.53|467.6|463.5|467.64|463.54|467.59|463.49|6
1635832600000|2021-11-02 05:56:40|467.62|463.52|467.55|463.45|467.62|463.52|467.55|463.45|8
1635832610000|2021-11-02 05:56:50|467.52|463.42|467.52|463.42|467.53|463.43|467.52|463.42|3
1635832620000|2021-11-02 05:57:00|467.53|463.43|467.57|463.47|467.57|463.47|467.53|463.43|4
1635832630000|2021-11-02 05:57:10|467.58|463.48|467.58|463.48|467.58|463.48|467.57|463.47|3
1635832640000|2021-11-02 05:57:20|467.59|463.49|467.59|463.49|467.59|463.49|467.59|463.49|1
1635832650000|2021-11-02 05:57:30|467.66|463.56|467.78|463.68|467.78|463.68|467.66|463.56|15
1635832660000|2021-11-02 05:57:40|467.77|463.67|467.85|463.75|467.9|463.8|467.77|463.67|10
1635832670000|2021-11-02 05:57:50|467.89|463.79|467.85|463.75|467.91|463.81|467.85|463.75|6
1635832680000|2021-11-02 05:58:00|467.9|463.8|467.82|463.72|467.91|463.81|467.76|463.66|8
1635832690000|2021-11-02 05:58:10|467.85|463.75|467.88|463.78|467.91|463.81|467.74|463.64|14
1635832700000|2021-11-02 05:58:20|467.9|463.8|467.91|463.81|467.91|463.81|467.87|463.77|4
1635832710000|2021-11-02 05:58:30|467.87|463.77|467.9|463.8|467.91|463.81|467.87|463.77|3
1635832720000|2021-11-02 05:58:40|467.91|463.81|467.79|463.69|467.91|463.81|467.74|463.64|21
1635832730000|2021-11-02 05:58:50|467.8|463.7|467.75|463.65|467.8|463.7|467.71|463.61|9
1635832740000|2021-11-02 05:59:00|467.76|463.66|467.74|463.64|467.76|463.66|467.74|463.64|2
1635832750000|2021-11-02 05:59:10|467.79|463.69|467.93|463.83|467.94|463.84|467.74|463.64|18
1635832760000|2021-11-02 05:59:20|467.94|463.84|467.97|463.87|467.97|463.87|467.93|463.83|8
1635832770000|2021-11-02 05:59:30|467.89|463.79|468.01|463.91|468.04|463.94|467.84|463.74|17
1635832780000|2021-11-02 05:59:40|467.99|463.89|468.15|464.05|468.16|464.06|467.99|463.89|16
1635832790000|2021-11-02 05:59:50|468.09|463.99|468.06|463.96|468.1|464|468.06|463.96|14
1635832800000|2021-11-02 06:00:00|468.02|463.92|468.07|463.97|468.08|463.98|468|463.9|20
1635832810000|2021-11-02 06:00:10|468.13|464.03|468.06|463.96|468.14|464.04|467.99|463.89|18
1635832820000|2021-11-02 06:00:20|467.99|463.89|467.83|463.73|468.05|463.95|467.83|463.73|16
1635832830000|2021-11-02 06:00:30|467.84|463.74|467.77|463.67|467.87|463.77|467.72|463.62|10
1635832840000|2021-11-02 06:00:40|467.76|463.66|467.86|463.76|467.87|463.77|467.75|463.65|20
1635832850000|2021-11-02 06:00:50|467.87|463.77|467.87|463.77|467.87|463.77|467.85|463.75|9
1635832860000|2021-11-02 06:01:00|467.91|463.81|467.87|463.77|467.93|463.83|467.87|463.77|5
1635832870000|2021-11-02 06:01:10|467.88|463.78|467.96|463.86|467.98|463.88|467.88|463.78|8
1635832880000|2021-11-02 06:01:20|467.92|463.82|467.95|463.85|467.96|463.86|467.91|463.81|5
1635832890000|2021-11-02 06:01:30|467.99|463.89|467.99|463.89|467.99|463.89|467.93|463.83|11
1635832900000|2021-11-02 06:01:40|467.95|463.85|467.89|463.79|467.96|463.86|467.89|463.79|16
1635832910000|2021-11-02 06:01:50|467.88|463.78|468.04|463.94|468.05|463.95|467.88|463.78|16
1635832920000|2021-11-02 06:02:00|468.02|463.92|468.07|463.97|468.07|463.97|467.99|463.89|10
1635832930000|2021-11-02 06:02:10|468.05|463.95|467.9|463.8|468.05|463.95|467.88|463.78|13
1635832940000|2021-11-02 06:02:20|467.89|463.79|467.94|463.84|467.94|463.84|467.88|463.78|9
1635832950000|2021-11-02 06:02:30|467.95|463.85|467.74|463.64|467.97|463.87|467.73|463.63|12
1635832960000|2021-11-02 06:02:40|467.73|463.63|467.7|463.6|467.74|463.64|467.68|463.58|11
1635832970000|2021-11-02 06:02:50|467.69|463.59|467.68|463.58|467.73|463.63|467.68|463.58|5
1635832980000|2021-11-02 06:03:00|467.73|463.63|467.73|463.63|467.74|463.64|467.73|463.63|7
1635832990000|2021-11-02 06:03:10|467.69|463.59|467.68|463.58|467.69|463.59|467.64|463.54|12
1635833000000|2021-11-02 06:03:20|467.67|463.57|467.67|463.57|467.7|463.6|467.61|463.51|12
1635833010000|2021-11-02 06:03:30|467.68|463.58|467.85|463.75|467.93|463.83|467.66|463.56|14
1635833020000|2021-11-02 06:03:40|467.93|463.83|467.78|463.68|467.94|463.84|467.78|463.68|12
1635833030000|2021-11-02 06:03:50|467.79|463.69|467.45|463.35|467.79|463.69|467.44|463.34|25
1635833040000|2021-11-02 06:04:00|467.47|463.37|467.34|463.24|467.54|463.44|467.26|463.16|15
1635833050000|2021-11-02 06:04:10|467.33|463.23|467.3|463.2|467.33|463.23|467.25|463.15|10
1635833060000|2021-11-02 06:04:20|467.31|463.21|467.51|463.41|467.53|463.43|467.31|463.21|22
1635833070000|2021-11-02 06:04:30|467.47|463.37|467.55|463.45|467.6|463.5|467.46|463.36|15
1635833080000|2021-11-02 06:04:40|467.56|463.46|467.56|463.46|467.6|463.5|467.56|463.46|3
1635833090000|2021-11-02 06:04:50|467.57|463.47|467.66|463.56|467.72|463.62|467.56|463.46|7
1635833100000|2021-11-02 06:05:00|467.67|463.57|467.85|463.75|467.86|463.76|467.67|463.57|13
1635833110000|2021-11-02 06:05:10|467.83|463.73|467.81|463.71|467.84|463.74|467.8|463.7|5
1635833120000|2021-11-02 06:05:20|467.82|463.72|467.85|463.75|467.86|463.76|467.82|463.72|8
1635833130000|2021-11-02 06:05:30|467.84|463.74|468.04|463.94|468.04|463.94|467.84|463.74|18
1635833140000|2021-11-02 06:05:40|468.03|463.93|468.02|463.92|468.07|463.97|467.94|463.84|11
1635833150000|2021-11-02 06:05:50|468.01|463.91|467.94|463.84|468.01|463.91|467.94|463.84|5
1635833160000|2021-11-02 06:06:00|467.97|463.87|467.96|463.86|467.97|463.87|467.96|463.86|2
1635833170000|2021-11-02 06:06:10|468.05|463.95|468.02|463.92|468.05|463.95|468|463.9|9
1635833180000|2021-11-02 06:06:20|468.07|463.97|467.85|463.75|468.07|463.97|467.84|463.74|10
1635833190000|2021-11-02 06:06:30|467.82|463.72|467.82|463.72|467.88|463.78|467.82|463.72|6
1635833200000|2021-11-02 06:06:40|467.79|463.69|467.84|463.74|467.85|463.75|467.79|463.69|7
1635833210000|2021-11-02 06:06:50|467.83|463.73|467.75|463.65|467.85|463.75|467.74|463.64|10
1635833220000|2021-11-02 06:07:00|467.76|463.66|467.84|463.74|467.84|463.74|467.74|463.64|16
1635833230000|2021-11-02 06:07:10|467.82|463.72|467.72|463.62|467.88|463.78|467.72|463.62|14
1635833240000|2021-11-02 06:07:20|467.73|463.63|467.6|463.5|467.73|463.63|467.6|463.5|12
1635833250000|2021-11-02 06:07:30|467.62|463.52|467.6|463.5|467.62|463.52|467.56|463.46|12
1635833260000|2021-11-02 06:07:40|467.61|463.51|467.57|463.47|467.64|463.54|467.57|463.47|13
1635833270000|2021-11-02 06:07:50|467.58|463.48|467.56|463.46|467.58|463.48|467.56|463.46|5
1635833280000|2021-11-02 06:08:00|467.57|463.47|467.73|463.63|467.75|463.65|467.57|463.47|12
1635833290000|2021-11-02 06:08:10|467.72|463.62|467.55|463.45|467.72|463.62|467.49|463.39|14
1635833300000|2021-11-02 06:08:20|467.54|463.44|467.33|463.23|467.58|463.48|467.32|463.22|14
1635833310000|2021-11-02 06:08:30|467.32|463.22|467.34|463.24|467.34|463.24|467.11|463.01|10
1635833320000|2021-11-02 06:08:40|467.18|463.08|466.71|462.61|467.18|463.08|466.69|462.59|13
1635833330000|2021-11-02 06:08:50|466.69|462.59|466.68|462.58|466.7|462.6|466.64|462.54|11
1635833340000|2021-11-02 06:09:00|466.77|462.67|466.78|462.68|466.78|462.68|466.75|462.65|8
1635833350000|2021-11-02 06:09:10|466.8|462.7|466.8|462.7|466.94|462.84|466.72|462.62|19
1635833360000|2021-11-02 06:09:20|466.74|462.64|466.79|462.69|466.82|462.72|466.74|462.64|6
1635833370000|2021-11-02 06:09:30|466.76|462.66|466.71|462.61|466.77|462.67|466.63|462.53|15
1635833380000|2021-11-02 06:09:40|466.69|462.59|466.87|462.77|466.87|462.77|466.69|462.59|16
1635833390000|2021-11-02 06:09:50|466.88|462.78|466.81|462.71|466.93|462.83|466.78|462.68|11
1635833400000|2021-11-02 06:10:00|466.8|462.7|466.66|462.56|466.82|462.72|466.63|462.53|11
1635833410000|2021-11-02 06:10:10|466.6|462.5|466.61|462.51|466.61|462.51|466.56|462.46|3
1635833420000|2021-11-02 06:10:20|466.55|462.45|466.69|462.59|466.8|462.7|466.55|462.45|6
1635833430000|2021-11-02 06:10:30|466.7|462.6|466.7|462.6|466.8|462.7|466.69|462.59|6
1635833440000|2021-11-02 06:10:40|466.69|462.59|466.78|462.68|466.78|462.68|466.69|462.59|10
1635833450000|2021-11-02 06:10:50|466.79|462.69|466.85|462.75|466.85|462.75|466.78|462.68|7
1635833460000|2021-11-02 06:11:00|466.84|462.74|466.88|462.78|466.99|462.89|466.84|462.74|14
1635833470000|2021-11-02 06:11:10|466.87|462.77|466.94|462.84|467|462.9|466.87|462.77|10
1635833480000|2021-11-02 06:11:20|467.03|462.93|466.96|462.86|467.05|462.95|466.81|462.71|19
1635833490000|2021-11-02 06:11:30|466.77|462.67|466.72|462.62|466.77|462.67|466.53|462.43|18
1635833500000|2021-11-02 06:11:40|466.75|462.65|466.86|462.76|466.86|462.76|466.73|462.63|7
1635833510000|2021-11-02 06:11:50|466.85|462.75|466.8|462.7|466.85|462.75|466.7|462.6|11
1635833520000|2021-11-02 06:12:00|466.81|462.71|466.91|462.81|466.91|462.81|466.8|462.7|11
1635833530000|2021-11-02 06:12:10|466.9|462.8|467.06|462.96|467.09|462.99|466.9|462.8|7
1635833540000|2021-11-02 06:12:20|467.07|462.97|467.08|462.98|467.13|463.03|467|462.9|15
1635833550000|2021-11-02 06:12:30|467.07|462.97|467.07|462.97|467.08|462.98|467.07|462.97|3
1635833560000|2021-11-02 06:12:40|467.01|462.91|467.05|462.95|467.06|462.96|467.01|462.91|3
1635833570000|2021-11-02 06:12:50|467.03|462.93|467.13|463.03|467.13|463.03|467.03|462.93|9
1635833580000|2021-11-02 06:13:00|467.14|463.04|467.13|463.03|467.16|463.06|467.11|463.01|5
1635833590000|2021-11-02 06:13:10|467.07|462.97|467.03|462.93|467.09|462.99|466.99|462.89|14
1635833600000|2021-11-02 06:13:20|467.11|463.01|466.82|462.72|467.12|463.02|466.81|462.71|12
1635833610000|2021-11-02 06:13:30|466.85|462.75|466.89|462.79|466.89|462.79|466.85|462.75|8
1635833620000|2021-11-02 06:13:40|466.9|462.8|467.07|462.97|467.1|463|466.9|462.8|13
1635833630000|2021-11-02 06:13:50|467.08|462.98|467.04|462.94|467.1|463|467.01|462.91|22
1635833640000|2021-11-02 06:14:00|467.08|462.98|466.97|462.87|467.08|462.98|466.93|462.83|8
1635833650000|2021-11-02 06:14:10|466.99|462.89|467.04|462.94|467.05|462.95|466.9|462.8|16
1635833660000|2021-11-02 06:14:20|467.03|462.93|467.01|462.91|467.03|462.93|466.85|462.75|10
1635833670000|2021-11-02 06:14:30|466.99|462.89|466.79|462.69|466.99|462.89|466.74|462.64|19
1635833680000|2021-11-02 06:14:40|466.64|462.54|466.84|462.74|466.85|462.75|466.57|462.47|17
1635833690000|2021-11-02 06:14:50|466.85|462.75|466.86|462.76|466.87|462.77|466.79|462.69|9
1635833700000|2021-11-02 06:15:00|466.87|462.77|466.85|462.75|466.87|462.77|466.83|462.73|7
1635833710000|2021-11-02 06:15:10|466.87|462.77|467.08|462.98|467.12|463.02|466.87|462.77|15
1635833720000|2021-11-02 06:15:20|467.04|462.94|467.05|462.95|467.2|463.1|467.02|462.92|9
1635833730000|2021-11-02 06:15:30|467.04|462.94|467.09|462.99|467.09|462.99|467.02|462.92|12
1635833740000|2021-11-02 06:15:40|467.08|462.98|466.96|462.86|467.1|463|466.9|462.8|16
1635833750000|2021-11-02 06:15:50|466.92|462.82|467|462.9|467.06|462.96|466.9|462.8|21
1635833760000|2021-11-02 06:16:00|466.94|462.84|467.02|462.92|467.06|462.96|466.94|462.84|11
1635833770000|2021-11-02 06:16:10|467|462.9|466.96|462.86|467.05|462.95|466.91|462.81|15
1635833780000|2021-11-02 06:16:20|466.94|462.84|466.98|462.88|467.04|462.94|466.94|462.84|11
1635833790000|2021-11-02 06:16:30|467.01|462.91|466.96|462.86|467.02|462.92|466.96|462.86|8
1635833800000|2021-11-02 06:16:40|466.97|462.87|466.93|462.83|467.05|462.95|466.93|462.83|8
1635833810000|2021-11-02 06:16:50|466.94|462.84|466.96|462.86|467.01|462.91|466.93|462.83|10
1635833820000|2021-11-02 06:17:00|466.97|462.87|466.91|462.81|466.97|462.87|466.91|462.81|4
1635833830000|2021-11-02 06:17:10|466.95|462.85|466.91|462.81|466.96|462.86|466.91|462.81|3
1635833840000|2021-11-02 06:17:20|466.96|462.86|466.96|462.86|466.97|462.87|466.92|462.82|6
1635833850000|2021-11-02 06:17:30|466.99|462.89|466.99|462.89|466.99|462.89|466.99|462.89|1
1635833860000|2021-11-02 06:17:40|466.95|462.85|466.92|462.82|466.95|462.85|466.9|462.8|6
1635833870000|2021-11-02 06:17:50|466.93|462.83|466.96|462.86|466.97|462.87|466.92|462.82|5
1635833880000|2021-11-02 06:18:00|466.97|462.87|466.93|462.83|466.97|462.87|466.93|462.83|3
1635833890000|2021-11-02 06:18:10|466.96|462.86|466.79|462.69|466.96|462.86|466.79|462.69|9
1635833900000|2021-11-02 06:18:20|466.8|462.7|466.82|462.72|466.85|462.75|466.77|462.67|8
1635833910000|2021-11-02 06:18:30|466.81|462.71|466.85|462.75|466.85|462.75|466.78|462.68|9
1635833920000|2021-11-02 06:18:40|466.84|462.74|466.85|462.75|466.86|462.76|466.81|462.71|6
1635833930000|2021-11-02 06:18:50|466.84|462.74|466.91|462.81|466.91|462.81|466.81|462.71|8
1635833940000|2021-11-02 06:19:00|466.92|462.82|466.91|462.81|466.92|462.82|466.91|462.81|2
1635833950000|2021-11-02 06:19:10|466.92|462.82|466.97|462.87|466.98|462.88|466.92|462.82|11
1635833960000|2021-11-02 06:19:20|467.02|462.92|467.04|462.94|467.08|462.98|467.01|462.91|8
1635833970000|2021-11-02 06:19:30|467.02|462.92|467.08|462.98|467.09|462.99|467.02|462.92|7
1635833980000|2021-11-02 06:19:40|467.1|463|467.17|463.07|467.17|463.07|467.06|462.96|7
1635833990000|2021-11-02 06:19:50|467.16|463.06|467.09|462.99|467.17|463.07|467.07|462.97|11
1635834000000|2021-11-02 06:20:00|467.1|463|466.98|462.88|467.1|463|466.98|462.88|11
1635834010000|2021-11-02 06:20:10|466.99|462.89|467.01|462.91|467.01|462.91|466.96|462.86|6
1635834020000|2021-11-02 06:20:20|466.98|462.88|466.97|462.87|467.01|462.91|466.97|462.87|5
1635834030000|2021-11-02 06:20:30|466.96|462.86|466.97|462.87|466.97|462.87|466.96|462.86|4
1635834040000|2021-11-02 06:20:40|466.96|462.86|466.97|462.87|467.02|462.92|466.96|462.86|4
1635834050000|2021-11-02 06:20:50|466.98|462.88|467.01|462.91|467.01|462.91|466.95|462.85|4
1635834060000|2021-11-02 06:21:00|466.96|462.86|467.01|462.91|467.01|462.91|466.95|462.85|6
1635834070000|2021-11-02 06:21:10|467|462.9|466.96|462.86|467|462.9|466.9|462.8|12
1635834080000|2021-11-02 06:21:20|466.94|462.84|466.92|462.82|466.94|462.84|466.92|462.82|5
1635834090000|2021-11-02 06:21:30|466.93|462.83|467.01|462.91|467.01|462.91|466.93|462.83|4
1635834100000|2021-11-02 06:21:40|466.96|462.86|467.04|462.94|467.05|462.95|466.96|462.86|8
1635834110000|2021-11-02 06:21:50|467.05|462.95|467|462.9|467.05|462.95|467|462.9|11
1635834120000|2021-11-02 06:22:00|467.04|462.94|466.99|462.89|467.04|462.94|466.99|462.89|15
1635834130000|2021-11-02 06:22:10|467.01|462.91|467.05|462.95|467.05|462.95|466.99|462.89|11
1635834140000|2021-11-02 06:22:20|467.04|462.94|467.06|462.96|467.06|462.96|467.03|462.93|7
1635834150000|2021-11-02 06:22:30|467.03|462.93|467.16|463.06|467.16|463.06|467.03|462.93|7
1635834160000|2021-11-02 06:22:40|467.19|463.09|467.19|463.09|467.19|463.09|467.19|463.09|1
1635834170000|2021-11-02 06:22:50|467.15|463.05|467.19|463.09|467.19|463.09|467.15|463.05|2
1635834180000|2021-11-02 06:23:00|467.21|463.11|467.27|463.17|467.27|463.17|467.21|463.11|8
1635834190000|2021-11-02 06:23:10|467.28|463.18|467.37|463.27|467.37|463.27|467.27|463.17|8
1635834200000|2021-11-02 06:23:20|467.36|463.26|467.26|463.16|467.38|463.28|467.23|463.13|13
1635834210000|2021-11-02 06:23:30|467.28|463.18|467.28|463.18|467.33|463.23|467.26|463.16|10
1635834220000|2021-11-02 06:23:40|467.29|463.19|467.29|463.19|467.29|463.19|467.28|463.18|3
1635834230000|2021-11-02 06:23:50|467.32|463.22|467.32|463.22|467.32|463.22|467.31|463.21|3
1635834240000|2021-11-02 06:24:00|467.31|463.21|467.3|463.2|467.31|463.21|467.3|463.2|4
1635834250000|2021-11-02 06:24:10|467.29|463.19|467.3|463.2|467.3|463.2|467.29|463.19|6
1635834260000|2021-11-02 06:24:20|467.26|463.16|467.32|463.22|467.32|463.22|467.26|463.16|6
1635834270000|2021-11-02 06:24:30|467.3|463.2|467.34|463.24|467.34|463.24|467.3|463.2|4
1635834280000|2021-11-02 06:24:40|467.27|463.17|467.33|463.23|467.33|463.23|467.27|463.17|4
1635834290000|2021-11-02 06:24:50|467.32|463.22|467.31|463.21|467.32|463.22|467.29|463.19|6
1635834300000|2021-11-02 06:25:00|467.32|463.22|467.32|463.22|467.35|463.25|467.29|463.19|12
1635834310000|2021-11-02 06:25:10|467.31|463.21|467.33|463.23|467.35|463.25|467.31|463.21|6
1635834320000|2021-11-02 06:25:20|467.34|463.24|467.35|463.25|467.35|463.25|467.34|463.24|2
1635834330000|2021-11-02 06:25:30|467.4|463.3|467.41|463.31|467.41|463.31|467.4|463.3|2
1635834340000|2021-11-02 06:25:40|467.4|463.3|467.33|463.23|467.4|463.3|467.33|463.23|5
1635834350000|2021-11-02 06:25:50|467.34|463.24|467.42|463.32|467.42|463.32|467.34|463.24|7
1635834360000|2021-11-02 06:26:00|467.41|463.31|467.44|463.34|467.45|463.35|467.4|463.3|11
1635834370000|2021-11-02 06:26:10|467.45|463.35|467.45|463.35|467.46|463.36|467.44|463.34|5
1635834380000|2021-11-02 06:26:20|467.47|463.37|467.48|463.38|467.48|463.38|467.44|463.34|5
1635834390000|2021-11-02 06:26:30|467.49|463.39|467.5|463.4|467.5|463.4|467.49|463.39|2
1635834400000|2021-11-02 06:26:40|467.49|463.39|467.53|463.43|467.54|463.44|467.49|463.39|5
1635834410000|2021-11-02 06:26:50|467.52|463.42|467.53|463.43|467.53|463.43|467.51|463.41|7
1635834420000|2021-11-02 06:27:00|467.52|463.42|467.53|463.43|467.53|463.43|467.52|463.42|2
1635834430000|2021-11-02 06:27:10|467.52|463.42|467.63|463.53|467.63|463.53|467.52|463.42|9
1635834440000|2021-11-02 06:27:20|467.65|463.55|467.7|463.6|467.71|463.61|467.61|463.51|17
1635834450000|2021-11-02 06:27:30|467.67|463.57|467.71|463.61|467.73|463.63|467.67|463.57|11
1635834460000|2021-11-02 06:27:40|467.7|463.6|467.68|463.58|467.71|463.61|467.64|463.54|9
1635834470000|2021-11-02 06:27:50|467.69|463.59|467.51|463.41|467.69|463.59|467.51|463.41|9
1635834480000|2021-11-02 06:28:00|467.52|463.42|467.52|463.42|467.53|463.43|467.52|463.42|7
1635834490000|2021-11-02 06:28:10|467.53|463.43|467.46|463.36|467.53|463.43|467.46|463.36|9
1635834500000|2021-11-02 06:28:20|467.45|463.35|467.28|463.18|467.46|463.36|467.27|463.17|12
1635834510000|2021-11-02 06:28:30|467.25|463.15|467.2|463.1|467.25|463.15|467.2|463.1|7
1635834520000|2021-11-02 06:28:40|467.14|463.04|467.11|463.01|467.14|463.04|467.11|463.01|3
1635834530000|2021-11-02 06:28:50|467.12|463.02|467.13|463.03|467.13|463.03|467.04|462.94|8
1635834540000|2021-11-02 06:29:00|467.12|463.02|467.18|463.08|467.18|463.08|467.12|463.02|6
1635834550000|2021-11-02 06:29:10|467.2|463.1|467.1|463|467.2|463.1|467.08|462.98|11
1635834560000|2021-11-02 06:29:20|467.09|462.99|467.15|463.05|467.22|463.12|467.09|462.99|16
1635834580000|2021-11-02 06:29:40|467.18|463.08|467.15|463.05|467.2|463.1|467.15|463.05|6
1635834590000|2021-11-02 06:29:50|467.19|463.09|467.19|463.09|467.26|463.16|467.18|463.08|10
1635834600000|2021-11-02 06:30:00|467.18|463.08|467.19|463.09|467.21|463.11|467.18|463.08|7
1635834610000|2021-11-02 06:30:10|467.2|463.1|467.23|463.13|467.25|463.15|467.19|463.09|7
1635834620000|2021-11-02 06:30:20|467.25|463.15|467.25|463.15|467.25|463.15|467.25|463.15|1
1635834630000|2021-11-02 06:30:30|467.24|463.14|467.18|463.08|467.24|463.14|467.18|463.08|4
1635834640000|2021-11-02 06:30:40|467.17|463.07|467.16|463.06|467.17|463.07|467.16|463.06|2
1635834650000|2021-11-02 06:30:50|467.18|463.08|467.23|463.13|467.24|463.14|467.16|463.06|9
1635834660000|2021-11-02 06:31:00|467.24|463.14|467.11|463.01|467.25|463.15|467.1|463|22
1635834670000|2021-11-02 06:31:10|467.07|462.97|467.1|463|467.1|463|467.04|462.94|13
1635834680000|2021-11-02 06:31:20|467.06|462.96|467.07|462.97|467.07|462.97|467.03|462.93|7
1635834690000|2021-11-02 06:31:30|467.06|462.96|467.03|462.93|467.06|462.96|467.03|462.93|2
1635834700000|2021-11-02 06:31:40|467.05|462.95|466.73|462.63|467.05|462.95|466.71|462.61|12
1635834710000|2021-11-02 06:31:50|466.72|462.62|466.32|462.22|466.74|462.64|466.32|462.22|14
1635834720000|2021-11-02 06:32:00|466.24|462.14|466.26|462.16|466.27|462.17|466.22|462.12|9
1635834730000|2021-11-02 06:32:10|466.25|462.15|466.25|462.15|466.26|462.16|466.25|462.15|5
1635834740000|2021-11-02 06:32:20|466.24|462.14|466.17|462.07|466.24|462.14|466.17|462.07|4
1635834750000|2021-11-02 06:32:30|466.19|462.09|466.18|462.08|466.2|462.1|466.18|462.08|3
1635834760000|2021-11-02 06:32:40|466.17|462.07|466.17|462.07|466.18|462.08|466.17|462.07|3
1635834770000|2021-11-02 06:32:50|466.18|462.08|466|461.9|466.18|462.08|465.96|461.86|17
1635834780000|2021-11-02 06:33:00|465.97|461.87|466|461.9|466.03|461.93|465.97|461.87|8
1635834790000|2021-11-02 06:33:10|466.02|461.92|466.1|462|466.17|462.07|466.02|461.92|10
1635834800000|2021-11-02 06:33:20|466.11|462.01|466.13|462.03|466.14|462.04|466.11|462.01|4
1635834810000|2021-11-02 06:33:30|466.12|462.02|466.11|462.01|466.12|462.02|466.08|461.98|5
1635834820000|2021-11-02 06:33:40|466.07|461.97|466.1|462|466.1|462|466.06|461.96|6
1635834830000|2021-11-02 06:33:50|466.09|461.99|466.05|461.95|466.09|461.99|466.04|461.94|7
1635834840000|2021-11-02 06:34:00|466.09|461.99|466.31|462.21|466.32|462.22|466.09|461.99|18
1635834850000|2021-11-02 06:34:10|466.34|462.24|466.76|462.66|466.76|462.66|466.32|462.22|19
1635834860000|2021-11-02 06:34:20|466.78|462.68|466.92|462.82|466.93|462.83|466.73|462.63|13
1635834870000|2021-11-02 06:34:30|466.94|462.84|467|462.9|467.01|462.91|466.9|462.8|6
1635834880000|2021-11-02 06:34:40|467.01|462.91|467.11|463.01|467.11|463.01|467|462.9|10
1635834890000|2021-11-02 06:34:50|467.1|463|467.24|463.14|467.25|463.15|467.1|463|18
1635834900000|2021-11-02 06:35:00|467.23|463.13|467.22|463.12|467.25|463.15|467.2|463.1|11
1635834910000|2021-11-02 06:35:10|467.24|463.14|467.13|463.03|467.24|463.14|467.13|463.03|15
1635834920000|2021-11-02 06:35:20|467.04|462.94|466.96|462.86|467.13|463.03|466.96|462.86|12
1635834930000|2021-11-02 06:35:30|467.08|462.98|467.21|463.11|467.23|463.13|466.99|462.89|18
1635834940000|2021-11-02 06:35:40|467.22|463.12|467.31|463.21|467.32|463.22|467.21|463.11|13
1635834950000|2021-11-02 06:35:50|467.32|463.22|467.15|463.05|467.33|463.23|467.15|463.05|15
1635834960000|2021-11-02 06:36:00|467.16|463.06|467.58|463.48|467.58|463.48|467.15|463.05|16
1635834970000|2021-11-02 06:36:10|467.6|463.5|467.74|463.64|467.74|463.64|467.58|463.48|18
1635834980000|2021-11-02 06:36:20|467.78|463.68|467.57|463.47|467.78|463.68|467.56|463.46|14
1635834990000|2021-11-02 06:36:30|467.58|463.48|467.3|463.2|467.58|463.48|467.29|463.19|17
1635835000000|2021-11-02 06:36:40|467.31|463.21|467.42|463.32|467.44|463.34|467.31|463.21|18
1635835010000|2021-11-02 06:36:50|467.45|463.35|467.44|463.34|467.5|463.4|467.42|463.32|18
1635835020000|2021-11-02 06:37:00|467.45|463.35|467.5|463.4|467.51|463.41|467.36|463.26|24
1635835030000|2021-11-02 06:37:10|467.51|463.41|467.72|463.62|467.72|463.62|467.48|463.38|20
1635835040000|2021-11-02 06:37:20|467.71|463.61|467.7|463.6|467.79|463.69|467.7|463.6|16
1635835050000|2021-11-02 06:37:30|467.8|463.7|467.6|463.5|467.8|463.7|467.6|463.5|2
1635835060000|2021-11-02 06:37:40|467.71|463.61|467.8|463.7|467.8|463.7|467.68|463.58|4
1635835070000|2021-11-02 06:37:50|467.82|463.72|467.8|463.7|467.82|463.72|467.7|463.6|4
1635835080000|2021-11-02 06:38:00|467.82|463.72|467.83|463.73|467.84|463.74|467.82|463.72|3
1635835090000|2021-11-02 06:38:10|467.78|463.68|467.81|463.71|467.81|463.71|467.74|463.64|10
1635835100000|2021-11-02 06:38:20|467.82|463.72|467.78|463.68|467.85|463.75|467.78|463.68|7
1635835110000|2021-11-02 06:38:30|467.82|463.72|467.73|463.63|467.82|463.72|467.71|463.61|13
1635835120000|2021-11-02 06:38:40|467.7|463.6|467.68|463.58|467.74|463.64|467.64|463.54|22
1635835130000|2021-11-02 06:38:50|467.65|463.55|467.46|463.36|467.67|463.57|467.46|463.36|21
1635835140000|2021-11-02 06:39:00|467.49|463.39|467.48|463.38|467.49|463.39|467.37|463.27|8
1635835150000|2021-11-02 06:39:10|467.46|463.36|467.51|463.41|467.52|463.42|467.46|463.36|5
1635835160000|2021-11-02 06:39:20|467.5|463.4|467.52|463.42|467.54|463.44|467.47|463.37|8
1635835170000|2021-11-02 06:39:30|467.55|463.45|467.54|463.44|467.55|463.45|467.52|463.42|6
1635835180000|2021-11-02 06:39:40|467.57|463.47|467.54|463.44|467.6|463.5|467.54|463.44|13
1635835190000|2021-11-02 06:39:50|467.55|463.45|467.78|463.68|467.8|463.7|467.54|463.44|15
1635835200000|2021-11-02 06:40:00|467.75|463.65|467.71|463.61|467.76|463.66|467.68|463.58|13
1635835210000|2021-11-02 06:40:10|467.72|463.62|467.65|463.55|467.72|463.62|467.65|463.55|4
1635835220000|2021-11-02 06:40:20|467.6|463.5|467.44|463.34|467.61|463.51|467.43|463.33|11
1635835230000|2021-11-02 06:40:30|467.42|463.32|467.42|463.32|467.43|463.33|467.42|463.32|5
1635835240000|2021-11-02 06:40:40|467.4|463.3|467.32|463.22|467.4|463.3|467.3|463.2|4
1635835250000|2021-11-02 06:40:50|467.31|463.21|467.34|463.24|467.34|463.24|467.31|463.21|6
1635835260000|2021-11-02 06:41:00|467.37|463.27|467.36|463.26|467.41|463.31|467.36|463.26|12
1635835270000|2021-11-02 06:41:10|467.38|463.28|467.33|463.23|467.38|463.28|467.29|463.19|6
1635835280000|2021-11-02 06:41:20|467.37|463.27|467.35|463.25|467.37|463.27|467.35|463.25|5
1635835290000|2021-11-02 06:41:30|467.34|463.24|467.28|463.18|467.34|463.24|467.28|463.18|9
1635835300000|2021-11-02 06:41:40|467.27|463.17|467.15|463.05|467.29|463.19|467.15|463.05|14
1635835310000|2021-11-02 06:41:50|467.12|463.02|467.05|462.95|467.12|463.02|467.05|462.95|7
1635835320000|2021-11-02 06:42:00|467.06|462.96|467.06|462.96|467.08|462.98|467.05|462.95|7
1635835330000|2021-11-02 06:42:10|467.05|462.95|466.92|462.82|467.06|462.96|466.92|462.82|9
1635835340000|2021-11-02 06:42:20|466.95|462.85|466.97|462.87|466.98|462.88|466.91|462.81|11
1635835350000|2021-11-02 06:42:30|466.99|462.89|466.83|462.73|466.99|462.89|466.83|462.73|12
1635835360000|2021-11-02 06:42:40|466.84|462.74|466.85|462.75|466.87|462.77|466.83|462.73|4
1635835370000|2021-11-02 06:42:50|466.82|462.72|466.76|462.66|466.82|462.72|466.76|462.66|2
1635835390000|2021-11-02 06:43:10|466.75|462.65|466.72|462.62|466.75|462.65|466.72|462.62|6
1635835400000|2021-11-02 06:43:20|466.73|462.63|466.73|462.63|466.73|462.63|466.72|462.62|3
1635835410000|2021-11-02 06:43:30|466.76|462.66|466.76|462.66|466.76|462.66|466.75|462.65|3
1635835420000|2021-11-02 06:43:40|466.78|462.68|466.62|462.52|466.78|462.68|466.62|462.52|11
1635835430000|2021-11-02 06:43:50|466.61|462.51|466.64|462.54|466.65|462.55|466.61|462.51|8
1635835440000|2021-11-02 06:44:00|466.63|462.53|466.51|462.41|466.63|462.53|466.5|462.4|10
1635835450000|2021-11-02 06:44:10|466.54|462.44|466.35|462.25|466.54|462.44|466.31|462.21|8
1635835470000|2021-11-02 06:44:30|466.37|462.27|466.3|462.2|466.39|462.29|466.27|462.17|17
1635835480000|2021-11-02 06:44:40|466.19|462.09|466.55|462.45|466.56|462.46|466.19|462.09|14
1635835490000|2021-11-02 06:44:50|466.56|462.46|466.52|462.42|466.57|462.47|466.52|462.42|16
1635835500000|2021-11-02 06:45:00|466.54|462.44|466.66|462.56|466.66|462.56|466.48|462.38|8
1635835510000|2021-11-02 06:45:10|466.73|462.63|466.76|462.66|466.76|462.66|466.68|462.58|7
1635835520000|2021-11-02 06:45:20|466.77|462.67|467.03|462.93|467.03|462.93|466.72|462.62|12
1635835530000|2021-11-02 06:45:30|466.96|462.86|467.2|463.1|467.24|463.14|466.96|462.86|8
1635835540000|2021-11-02 06:45:40|467.24|463.14|467.33|463.23|467.37|463.27|467.23|463.13|10
1635835550000|2021-11-02 06:45:50|467.34|463.24|467.43|463.33|467.43|463.33|467.34|463.24|11
1635835570000|2021-11-02 06:46:10|467.5|463.4|467.7|463.6|467.81|463.71|467.5|463.4|9
1635835580000|2021-11-02 06:46:20|467.73|463.63|467.62|463.52|467.73|463.63|467.5|463.4|11
1635835590000|2021-11-02 06:46:30|467.63|463.53|467.5|463.4|467.7|463.6|467.5|463.4|11
1635835600000|2021-11-02 06:46:40|467.57|463.47|467.57|463.47|467.57|463.47|467.57|463.47|1
1635835610000|2021-11-02 06:46:50|467.5|463.4|467.5|463.4|467.62|463.52|467.5|463.4|3
1635835630000|2021-11-02 06:47:10|467.6|463.5|467.6|463.5|467.71|463.61|467.6|463.5|5
1635835640000|2021-11-02 06:47:20|467.76|463.66|467.65|463.55|467.76|463.66|467.65|463.55|4
1635835650000|2021-11-02 06:47:30|467.66|463.56|467.63|463.53|467.66|463.56|467.63|463.53|3
1635835660000|2021-11-02 06:47:40|467.61|463.51|467.62|463.52|467.62|463.52|467.61|463.51|2
1635835670000|2021-11-02 06:47:50|467.61|463.51|467.62|463.52|467.62|463.52|467.61|463.51|6
1635835680000|2021-11-02 06:48:00|467.59|463.49|467.59|463.49|467.62|463.52|467.59|463.49|3
1635835690000|2021-11-02 06:48:10|467.57|463.47|467.62|463.52|467.62|463.52|467.57|463.47|2
1635835700000|2021-11-02 06:48:20|467.63|463.53|467.62|463.52|467.65|463.55|467.62|463.52|9
1635835710000|2021-11-02 06:48:30|467.64|463.54|467.35|463.25|467.64|463.54|467.34|463.24|18
1635835720000|2021-11-02 06:48:40|467.36|463.26|467.24|463.14|467.4|463.3|467.24|463.14|12
1635835730000|2021-11-02 06:48:50|467.25|463.15|467.25|463.15|467.25|463.15|467.22|463.12|9
1635835740000|2021-11-02 06:49:00|467.26|463.16|467.34|463.24|467.4|463.3|467.25|463.15|17
1635835750000|2021-11-02 06:49:10|467.31|463.21|467.25|463.15|467.31|463.21|467.19|463.09|21
1635835760000|2021-11-02 06:49:20|467.26|463.16|467.21|463.11|467.29|463.19|467.19|463.09|19
1635835770000|2021-11-02 06:49:30|467.26|463.16|467.19|463.09|467.26|463.16|467.14|463.04|17
1635835780000|2021-11-02 06:49:40|467.17|463.07|467.11|463.01|467.19|463.09|467.1|463|10
1635835790000|2021-11-02 06:49:50|467.12|463.02|467.14|463.04|467.14|463.04|467.11|463.01|10
1635835800000|2021-11-02 06:50:00|467.16|463.06|467.13|463.03|467.21|463.11|467.13|463.03|10
1635835810000|2021-11-02 06:50:10|467.14|463.04|467.18|463.08|467.18|463.08|467.13|463.03|6
1635835820000|2021-11-02 06:50:20|467.17|463.07|467.36|463.26|467.36|463.26|467.17|463.07|9
1635835830000|2021-11-02 06:50:30|467.35|463.25|467.42|463.32|467.42|463.32|467.35|463.25|7
1635835840000|2021-11-02 06:50:40|467.48|463.38|467.49|463.39|467.49|463.39|467.48|463.38|2
1635835850000|2021-11-02 06:50:50|467.54|463.44|467.54|463.44|467.54|463.44|467.5|463.4|3
1635835860000|2021-11-02 06:51:00|467.55|463.45|467.52|463.42|467.59|463.49|467.43|463.33|18
1635835870000|2021-11-02 06:51:10|467.51|463.41|467.45|463.35|467.51|463.41|467.45|463.35|3
1635835880000|2021-11-02 06:51:20|467.48|463.38|467.46|463.36|467.49|463.39|467.46|463.36|9
1635835890000|2021-11-02 06:51:30|467.48|463.38|467.49|463.39|467.49|463.39|467.48|463.38|2
1635835900000|2021-11-02 06:51:40|467.47|463.37|467.74|463.64|467.74|463.64|467.44|463.34|18
1635835910000|2021-11-02 06:51:50|467.75|463.65|467.88|463.78|467.88|463.78|467.75|463.65|7
1635835920000|2021-11-02 06:52:00|467.89|463.79|467.86|463.76|467.89|463.79|467.86|463.76|2
1635835930000|2021-11-02 06:52:10|467.87|463.77|467.89|463.79|467.89|463.79|467.87|463.77|3
1635835940000|2021-11-02 06:52:20|467.88|463.78|467.82|463.72|467.88|463.78|467.8|463.7|10
1635835950000|2021-11-02 06:52:30|467.81|463.71|467.9|463.8|467.94|463.84|467.79|463.69|17
1635835960000|2021-11-02 06:52:40|467.91|463.81|467.93|463.83|467.94|463.84|467.86|463.76|13
1635835970000|2021-11-02 06:52:50|467.95|463.85|467.93|463.83|467.95|463.85|467.87|463.77|8
1635835980000|2021-11-02 06:53:00|467.95|463.85|467.78|463.68|467.95|463.85|467.78|463.68|10
1635835990000|2021-11-02 06:53:10|467.79|463.69|467.85|463.75|467.87|463.77|467.78|463.68|8
1635836000000|2021-11-02 06:53:20|467.87|463.77|467.77|463.67|467.87|463.77|467.77|463.67|8
1635836010000|2021-11-02 06:53:30|467.73|463.63|467.88|463.78|467.88|463.78|467.72|463.62|7
1635836020000|2021-11-02 06:53:40|467.86|463.76|467.93|463.83|467.95|463.85|467.86|463.76|10
1635836030000|2021-11-02 06:53:50|467.91|463.81|467.95|463.85|467.95|463.85|467.87|463.77|8
1635836040000|2021-11-02 06:54:00|467.93|463.83|467.98|463.88|467.98|463.88|467.92|463.82|9
1635836050000|2021-11-02 06:54:10|467.99|463.89|468.01|463.91|468.01|463.91|467.99|463.89|2
1635836060000|2021-11-02 06:54:20|468.02|463.92|468.08|463.98|468.08|463.98|468.02|463.92|7
1635836070000|2021-11-02 06:54:30|468.05|463.95|467.96|463.86|468.07|463.97|467.96|463.86|11
1635836080000|2021-11-02 06:54:40|467.98|463.88|468.01|463.91|468.03|463.93|467.96|463.86|11
1635836090000|2021-11-02 06:54:50|467.9|463.8|468.07|463.97|468.07|463.97|467.9|463.8|8
1635836100000|2021-11-02 06:55:00|468.06|463.96|468.02|463.92|468.07|463.97|467.9|463.8|4
1635836110000|2021-11-02 06:55:10|468.04|463.94|468.02|463.92|468.04|463.94|468.02|463.92|2
1635836120000|2021-11-02 06:55:20|468.04|463.94|468.04|463.94|468.04|463.94|468.04|463.94|1
1635836130000|2021-11-02 06:55:30|468.02|463.92|468.05|463.95|468.05|463.95|468.02|463.92|3
1635836140000|2021-11-02 06:55:40|468.04|463.94|468.03|463.93|468.04|463.94|468.03|463.93|2
1635836150000|2021-11-02 06:55:50|468.04|463.94|468.07|463.97|468.07|463.97|468.04|463.94|2
1635836160000|2021-11-02 06:56:00|468.03|463.93|468.03|463.93|468.11|464.01|467.9|463.8|10
1635836170000|2021-11-02 06:56:10|467.97|463.87|467.9|463.8|467.97|463.87|467.9|463.8|2
1635836180000|2021-11-02 06:56:20|468.01|463.91|467.9|463.8|468.01|463.91|467.9|463.8|2
1635836190000|2021-11-02 06:56:30|468.09|463.99|468|463.9|468.12|464.02|468|463.9|6
1635836200000|2021-11-02 06:56:40|468.12|464.02|468|463.9|468.12|464.02|468|463.9|2
1635836210000|2021-11-02 06:56:50|468.08|463.98|467.93|463.83|468.13|464.03|467.93|463.83|16
1635836220000|2021-11-02 06:57:00|467.98|463.88|467.97|463.87|467.99|463.89|467.93|463.83|12
1635836230000|2021-11-02 06:57:10|467.96|463.86|467.96|463.86|467.97|463.87|467.95|463.85|11
1635836240000|2021-11-02 06:57:20|467.97|463.87|467.94|463.84|468.02|463.92|467.93|463.83|9
1635836250000|2021-11-02 06:57:30|468.02|463.92|467.93|463.83|468.02|463.92|467.93|463.83|10
1635836260000|2021-11-02 06:57:40|467.94|463.84|468.11|464.01|468.11|464.01|467.94|463.84|6
1635836270000|2021-11-02 06:57:50|468.14|464.04|468.14|464.04|468.15|464.05|468.14|464.04|3
1635836280000|2021-11-02 06:58:00|468.1|464|468.27|464.17|468.27|464.17|468.1|464|6
1635836300000|2021-11-02 06:58:20|468.29|464.19|468.44|464.34|468.44|464.34|468.29|464.19|10
1635836310000|2021-11-02 06:58:30|468.43|464.33|468.48|464.38|468.48|464.38|468.42|464.32|10
1635836320000|2021-11-02 06:58:40|468.46|464.36|468.49|464.39|468.52|464.42|468.44|464.34|13
1635836330000|2021-11-02 06:58:50|468.44|464.34|468.48|464.38|468.51|464.41|468.44|464.34|7
1635836340000|2021-11-02 06:59:00|468.54|464.44|468.52|464.42|468.55|464.45|468.44|464.34|12
1635836350000|2021-11-02 06:59:10|468.51|464.41|468.88|464.78|468.88|464.78|468.51|464.41|11
1635836360000|2021-11-02 06:59:20|468.93|464.83|469.13|465.03|469.2|465.1|468.92|464.82|12
1635836370000|2021-11-02 06:59:30|469.24|465.14|469.16|465.06|469.26|465.16|469.15|465.05|13
1635836380000|2021-11-02 06:59:40|469.21|465.11|469.25|465.15|469.26|465.16|469.16|465.06|12
1635836390000|2021-11-02 06:59:50|469.38|465.28|469.79|465.69|469.81|465.71|469.38|465.28|21
1635836400000|2021-11-02 07:00:00|469.8|465.7|469.22|465.12|470.11|466.01|469.22|465.12|18
1635836410000|2021-11-02 07:00:10|469.21|465.11|468.87|464.77|469.32|465.22|468.87|464.77|17
1635836420000|2021-11-02 07:00:20|468.86|464.76|468.88|464.78|468.92|464.82|468.85|464.75|11
1635836430000|2021-11-02 07:00:30|468.92|464.82|468.89|464.79|468.92|464.82|468.87|464.77|9
1635836440000|2021-11-02 07:00:40|468.91|464.81|468.95|464.85|468.95|464.85|468.88|464.78|12
1635836450000|2021-11-02 07:00:50|468.94|464.84|469.1|465|469.1|465|468.94|464.84|6
1635836460000|2021-11-02 07:01:00|469.08|464.98|469.1|465|469.1|465|469.08|464.98|2
1635836470000|2021-11-02 07:01:10|469.06|464.96|469.02|464.92|469.06|464.96|469.02|464.92|2
1635836480000|2021-11-02 07:01:20|468.96|464.86|469.1|465|469.1|465|468.96|464.86|5
1635836490000|2021-11-02 07:01:30|469.11|465.01|468.96|464.86|469.13|465.03|468.96|464.86|7
1635836500000|2021-11-02 07:01:40|468.98|464.88|469.13|465.03|469.13|465.03|468.98|464.88|16
1635836510000|2021-11-02 07:01:50|469.07|464.97|469.12|465.02|469.12|465.02|469.07|464.97|7
1635836520000|2021-11-02 07:02:00|469.11|465.01|469.05|464.95|469.12|465.02|469.05|464.95|8
1635836530000|2021-11-02 07:02:10|469.04|464.94|469.08|464.98|469.15|465.05|469.04|464.94|13
1635836540000|2021-11-02 07:02:20|469.14|465.04|469.03|464.93|469.14|465.04|468.97|464.87|28
1635836550000|2021-11-02 07:02:30|469.06|464.96|469.07|464.97|469.08|464.98|469.03|464.93|12
1635836560000|2021-11-02 07:02:40|469.08|464.98|469.05|464.95|469.12|465.02|469.05|464.95|11
1635836570000|2021-11-02 07:02:50|468.94|464.84|468.96|464.86|469.03|464.93|468.94|464.84|21
1635836580000|2021-11-02 07:03:00|468.97|464.87|469.02|464.92|469.03|464.93|468.97|464.87|10
1635836590000|2021-11-02 07:03:10|469.03|464.93|468.98|464.88|469.03|464.93|468.91|464.81|3
1635836600000|2021-11-02 07:03:20|468.96|464.86|468.97|464.87|468.98|464.88|468.95|464.85|4
1635836610000|2021-11-02 07:03:30|468.92|464.82|468.89|464.79|468.92|464.82|468.83|464.73|10
1635836620000|2021-11-02 07:03:40|468.86|464.76|468.85|464.75|468.86|464.76|468.84|464.74|4
1635836630000|2021-11-02 07:03:50|468.87|464.77|468.87|464.77|468.87|464.77|468.87|464.77|1
1635836640000|2021-11-02 07:04:00|468.86|464.76|468.88|464.78|468.89|464.79|468.8|464.7|15
1635836650000|2021-11-02 07:04:10|468.81|464.71|468.8|464.7|468.86|464.76|468.79|464.69|7
1635836660000|2021-11-02 07:04:20|468.76|464.66|468.75|464.65|468.82|464.72|468.7|464.6|17
1635836670000|2021-11-02 07:04:30|468.76|464.66|468.72|464.62|468.77|464.67|468.71|464.61|9
1635836680000|2021-11-02 07:04:40|468.74|464.64|468.67|464.57|468.74|464.64|468.61|464.51|19
1635836690000|2021-11-02 07:04:50|468.63|464.53|468.57|464.47|468.63|464.53|468.52|464.42|13
1635836700000|2021-11-02 07:05:00|468.55|464.45|468.79|464.69|468.79|464.69|468.55|464.45|16
1635836710000|2021-11-02 07:05:10|468.84|464.74|468.87|464.77|468.88|464.78|468.84|464.74|5
1635836720000|2021-11-02 07:05:20|468.85|464.75|468.87|464.77|468.88|464.78|468.79|464.69|5
1635836730000|2021-11-02 07:05:30|468.88|464.78|468.63|464.53|468.92|464.82|468.63|464.53|17
1635836740000|2021-11-02 07:05:40|468.7|464.6|468.29|464.19|468.7|464.6|468.28|464.18|19
1635836750000|2021-11-02 07:05:50|468.3|464.2|468.25|464.15|468.3|464.2|468.25|464.15|7
1635836760000|2021-11-02 07:06:00|468.26|464.16|468.33|464.23|468.38|464.28|468.25|464.15|20
1635836770000|2021-11-02 07:06:10|468.29|464.19|468.15|464.05|468.29|464.19|468.14|464.04|10
1635836780000|2021-11-02 07:06:20|468.18|464.08|468.14|464.04|468.18|464.08|468.14|464.04|3
1635836790000|2021-11-02 07:06:30|468.15|464.05|468.15|464.05|468.15|464.05|468.15|464.05|1
1635836810000|2021-11-02 07:06:50|468.13|464.03|468.39|464.29|468.39|464.29|468.13|464.03|10
1635836820000|2021-11-02 07:07:00|468.4|464.3|468.62|464.52|468.63|464.53|468.38|464.28|21
1635836830000|2021-11-02 07:07:10|468.64|464.54|468.66|464.56|468.68|464.58|468.63|464.53|9
1635836840000|2021-11-02 07:07:20|468.63|464.53|468.64|464.54|468.68|464.58|468.57|464.47|5
1635836850000|2021-11-02 07:07:30|468.66|464.56|468.6|464.5|468.67|464.57|468.6|464.5|9
1635836860000|2021-11-02 07:07:40|468.62|464.52|468.63|464.53|468.65|464.55|468.57|464.47|7
1635836870000|2021-11-02 07:07:50|468.61|464.51|468.63|464.53|468.63|464.53|468.6|464.5|3
1635836880000|2021-11-02 07:08:00|468.59|464.49|468.5|464.4|468.59|464.49|468.49|464.39|8
1635836890000|2021-11-02 07:08:10|468.53|464.43|468.43|464.33|468.53|464.43|468.43|464.33|7
1635836900000|2021-11-02 07:08:20|468.42|464.32|468.28|464.18|468.42|464.32|468.28|464.18|10
1635836910000|2021-11-02 07:08:30|468.29|464.19|468.33|464.23|468.44|464.34|468.29|464.19|3
1635836920000|2021-11-02 07:08:40|468.24|464.14|468.24|464.14|468.24|464.14|468.24|464.14|1
1635836930000|2021-11-02 07:08:50|468.29|464.19|468.33|464.23|468.33|464.23|468.29|464.19|3
1635836950000|2021-11-02 07:09:10|468.4|464.3|468.37|464.27|468.43|464.33|468.3|464.2|11
1635836960000|2021-11-02 07:09:20|468.38|464.28|468.4|464.3|468.43|464.33|468.37|464.27|7
1635836970000|2021-11-02 07:09:30|468.39|464.29|468.4|464.3|468.42|464.32|468.36|464.26|13
1635836980000|2021-11-02 07:09:40|468.35|464.25|468.35|464.25|468.44|464.34|468.35|464.25|10
1635836990000|2021-11-02 07:09:50|468.39|464.29|468.03|463.93|468.39|464.29|468.03|463.93|23
1635837000000|2021-11-02 07:10:00|468.02|463.92|467.95|463.85|468.06|463.96|467.95|463.85|18
1635837010000|2021-11-02 07:10:10|467.96|463.86|467.62|463.52|467.96|463.86|467.61|463.51|23
1635837020000|2021-11-02 07:10:20|467.6|463.5|467.3|463.2|467.65|463.55|467.3|463.2|22
1635837030000|2021-11-02 07:10:30|467.33|463.23|467.24|463.14|467.41|463.31|467.24|463.14|15
1635837040000|2021-11-02 07:10:40|467.25|463.15|467.07|462.97|467.34|463.24|467.07|462.97|22
1635837050000|2021-11-02 07:10:50|467.08|462.98|467.27|463.17|467.3|463.2|467.07|462.97|22
1635837060000|2021-11-02 07:11:00|467.29|463.19|467.45|463.35|467.45|463.35|467.22|463.12|12
1635837070000|2021-11-02 07:11:10|467.42|463.32|467.42|463.32|467.42|463.32|467.42|463.32|1
1635837080000|2021-11-02 07:11:20|467.43|463.33|467.47|463.37|467.47|463.37|467.43|463.33|2
1635837090000|2021-11-02 07:11:30|467.49|463.39|467.65|463.55|467.65|463.55|467.47|463.37|9
1635837100000|2021-11-02 07:11:40|467.67|463.57|467.65|463.55|467.69|463.59|467.64|463.54|9
1635837110000|2021-11-02 07:11:50|467.73|463.63|467.62|463.52|467.73|463.63|467.61|463.51|9
1635837120000|2021-11-02 07:12:00|467.64|463.54|467.37|463.27|467.64|463.54|467.37|463.27|18
1635837130000|2021-11-02 07:12:10|467.39|463.29|467.3|463.2|467.42|463.32|467.28|463.18|17
1635837140000|2021-11-02 07:12:20|467.28|463.18|467.19|463.09|467.28|463.18|467.19|463.09|9
1635837150000|2021-11-02 07:12:30|467.18|463.08|467.21|463.11|467.21|463.11|467.18|463.08|7
1635837160000|2021-11-02 07:12:40|467.22|463.12|467.27|463.17|467.27|463.17|467.22|463.12|3
1635837170000|2021-11-02 07:12:50|467.26|463.16|467.09|462.99|467.37|463.27|466.97|462.87|16
1635837180000|2021-11-02 07:13:00|466.96|462.86|466.93|462.83|467|462.9|466.93|462.83|9
1635837190000|2021-11-02 07:13:10|466.94|462.84|466.96|462.86|467.04|462.94|466.93|462.83|10
1635837200000|2021-11-02 07:13:20|466.99|462.89|467|462.9|467.01|462.91|466.99|462.89|3
1635837210000|2021-11-02 07:13:30|467.01|462.91|466.59|462.49|467.01|462.91|466.58|462.48|14
1635837220000|2021-11-02 07:13:40|466.6|462.5|466.74|462.64|466.74|462.64|466.49|462.39|13
1635837230000|2021-11-02 07:13:50|466.73|462.63|466.77|462.67|466.79|462.69|466.73|462.63|9
1635837240000|2021-11-02 07:14:00|466.7|462.6|466.51|462.41|466.81|462.71|466.47|462.37|20
1635837250000|2021-11-02 07:14:10|466.54|462.44|466.47|462.37|466.54|462.44|466.47|462.37|8
1635837260000|2021-11-02 07:14:20|466.48|462.38|466.52|462.42|466.54|462.44|466.48|462.38|9
1635837270000|2021-11-02 07:14:30|466.51|462.41|466.51|462.41|466.51|462.41|466.51|462.41|1
1635837280000|2021-11-02 07:14:40|466.52|462.42|466.42|462.32|466.52|462.42|466.42|462.32|8
1635837290000|2021-11-02 07:14:50|466.43|462.33|466.53|462.43|466.53|462.43|466.39|462.29|14
1635837300000|2021-11-02 07:15:00|466.51|462.41|467.18|463.08|467.21|463.11|466.5|462.4|20
1635837310000|2021-11-02 07:15:10|467.21|463.11|467.15|463.05|467.21|463.11|467.11|463.01|11
1635837320000|2021-11-02 07:15:20|467.12|463.02|467.12|463.02|467.17|463.07|467.07|462.97|8
1635837330000|2021-11-02 07:15:30|467.13|463.03|467.43|463.33|467.43|463.33|467.12|463.02|22
1635837340000|2021-11-02 07:15:40|467.44|463.34|467.46|463.36|467.53|463.43|467.43|463.33|13
1635837350000|2021-11-02 07:15:50|467.35|463.25|467.34|463.24|467.35|463.25|467.3|463.2|9
1635837360000|2021-11-02 07:16:00|467.31|463.21|467.22|463.12|467.31|463.21|467.12|463.02|13
1635837370000|2021-11-02 07:16:10|467.21|463.11|467.21|463.11|467.23|463.13|467.21|463.11|5
1635837380000|2021-11-02 07:16:20|467.2|463.1|467.23|463.13|467.23|463.13|467.19|463.09|6
1635837390000|2021-11-02 07:16:30|467.22|463.12|467.16|463.06|467.22|463.12|467.16|463.06|8
1635837400000|2021-11-02 07:16:40|467.17|463.07|466.98|462.88|467.18|463.08|466.97|462.87|9
1635837410000|2021-11-02 07:16:50|466.94|462.84|466.9|462.8|466.94|462.84|466.9|462.8|2
1635837420000|2021-11-02 07:17:00|466.94|462.84|466.8|462.7|466.94|462.84|466.8|462.7|6
1635837430000|2021-11-02 07:17:10|466.79|462.69|466.82|462.72|466.87|462.77|466.79|462.69|10
1635837440000|2021-11-02 07:17:20|466.85|462.75|466.99|462.89|466.99|462.89|466.83|462.73|17
1635837450000|2021-11-02 07:17:30|467.04|462.94|467.02|462.92|467.06|462.96|467.02|462.92|8
1635837460000|2021-11-02 07:17:40|467.06|462.96|467.15|463.05|467.22|463.12|467.06|462.96|17
1635837470000|2021-11-02 07:17:50|467.13|463.03|467.03|462.93|467.15|463.05|467.03|462.93|8
1635837480000|2021-11-02 07:18:00|467.05|462.95|467.16|463.06|467.21|463.11|467.05|462.95|10
1635837490000|2021-11-02 07:18:10|467.2|463.1|467.05|462.95|467.2|463.1|467.01|462.91|10
1635837500000|2021-11-02 07:18:20|467.03|462.93|466.98|462.88|467.03|462.93|466.97|462.87|14
1635837510000|2021-11-02 07:18:30|467.01|462.91|467.02|462.92|467.04|462.94|467|462.9|7
1635837520000|2021-11-02 07:18:40|467.04|462.94|467.04|462.94|467.04|462.94|467.03|462.93|3
1635837530000|2021-11-02 07:18:50|467.02|462.92|467.01|462.91|467.05|462.95|467|462.9|5
1635837540000|2021-11-02 07:19:00|467|462.9|467.05|462.95|467.1|463|467|462.9|12
1635837550000|2021-11-02 07:19:10|467.04|462.94|466.96|462.86|467.05|462.95|466.94|462.84|13
1635837560000|2021-11-02 07:19:20|466.97|462.87|466.99|462.89|466.99|462.89|466.9|462.8|6
1635837570000|2021-11-02 07:19:30|467|462.9|467.19|463.09|467.19|463.09|466.99|462.89|11
1635837580000|2021-11-02 07:19:40|467.2|463.1|467.13|463.03|467.2|463.1|467.12|463.02|12
1635837590000|2021-11-02 07:19:50|467.12|463.02|467.21|463.11|467.21|463.11|467.09|462.99|14
1635837600000|2021-11-02 07:20:00|467.19|463.09|467.24|463.14|467.26|463.16|467.19|463.09|6
1635837610000|2021-11-02 07:20:10|467.23|463.13|467.21|463.11|467.25|463.15|467.2|463.1|13
1635837620000|2021-11-02 07:20:20|467.23|463.13|467.2|463.1|467.23|463.13|467.2|463.1|6
1635837630000|2021-11-02 07:20:30|467.21|463.11|467.16|463.06|467.22|463.12|467.16|463.06|9
1635837640000|2021-11-02 07:20:40|467.17|463.07|467.16|463.06|467.17|463.07|467.16|463.06|6
1635837650000|2021-11-02 07:20:50|467.14|463.04|466.93|462.83|467.14|463.04|466.93|462.83|15
1635837660000|2021-11-02 07:21:00|466.95|462.85|466.89|462.79|466.98|462.88|466.87|462.77|15
1635837670000|2021-11-02 07:21:10|466.88|462.78|466.97|462.87|466.97|462.87|466.84|462.74|16
1635837680000|2021-11-02 07:21:20|466.96|462.86|466.98|462.88|466.99|462.89|466.96|462.86|7
1635837690000|2021-11-02 07:21:30|466.99|462.89|466.94|462.84|466.99|462.89|466.94|462.84|9
1635837700000|2021-11-02 07:21:40|466.95|462.85|466.92|462.82|466.96|462.86|466.91|462.81|9
1635837710000|2021-11-02 07:21:50|466.9|462.8|466.92|462.82|466.93|462.83|466.9|462.8|6
1635837720000|2021-11-02 07:22:00|466.93|462.83|466.95|462.85|466.96|462.86|466.92|462.82|11
1635837730000|2021-11-02 07:22:10|466.94|462.84|466.97|462.87|467.03|462.93|466.94|462.84|15
1635837740000|2021-11-02 07:22:20|466.96|462.86|466.98|462.88|467|462.9|466.96|462.86|7
1635837750000|2021-11-02 07:22:30|466.99|462.89|467.09|462.99|467.19|463.09|466.99|462.89|12
1635837760000|2021-11-02 07:22:40|467.08|462.98|467.07|462.97|467.1|463|467.05|462.95|11
1635837770000|2021-11-02 07:22:50|467.03|462.93|466.81|462.71|467.03|462.93|466.67|462.57|21
1635837780000|2021-11-02 07:23:00|466.8|462.7|466.9|462.8|466.9|462.8|466.79|462.69|6
1635837790000|2021-11-02 07:23:10|466.93|462.83|467.03|462.93|467.05|462.95|466.93|462.83|16
1635837800000|2021-11-02 07:23:20|467.02|462.92|467.02|462.92|467.04|462.94|466.97|462.87|21
1635837810000|2021-11-02 07:23:30|466.96|462.86|467.05|462.95|467.05|462.95|466.96|462.86|9
1635837820000|2021-11-02 07:23:40|467.03|462.93|467.02|462.92|467.05|462.95|467.02|462.92|12
1635837840000|2021-11-02 07:24:00|467|462.9|467|462.9|467|462.9|467|462.9|1
1635837850000|2021-11-02 07:24:10|467.03|462.93|467.01|462.91|467.03|462.93|467.01|462.91|2
1635837860000|2021-11-02 07:24:20|466.98|462.88|466.99|462.89|467.03|462.93|466.98|462.88|6
1635837870000|2021-11-02 07:24:30|467|462.9|467|462.9|467|462.9|467|462.9|1
1635837880000|2021-11-02 07:24:40|467.01|462.91|466.93|462.83|467.01|462.91|466.78|462.68|18
1635837890000|2021-11-02 07:24:50|466.95|462.85|467|462.9|467|462.9|466.95|462.85|10
1635837900000|2021-11-02 07:25:00|467.03|462.93|467.16|463.06|467.2|463.1|467|462.9|10
1635837910000|2021-11-02 07:25:10|467.14|463.04|467.16|463.06|467.2|463.1|467.14|463.04|6
1635837920000|2021-11-02 07:25:20|467.12|463.02|467.05|462.95|467.12|463.02|467|462.9|9
1635837930000|2021-11-02 07:25:30|467|462.9|466.99|462.89|467.06|462.96|466.98|462.88|10
1635837950000|2021-11-02 07:25:50|467.04|462.94|467.04|462.94|467.04|462.94|466.99|462.89|3
1635837960000|2021-11-02 07:26:00|467.06|462.96|467.21|463.11|467.26|463.16|467|462.9|14
1635837970000|2021-11-02 07:26:10|467.18|463.08|467.16|463.06|467.18|463.08|467.12|463.02|4
1635837980000|2021-11-02 07:26:20|467.15|463.05|467.15|463.05|467.15|463.05|467.06|462.96|10
1635837990000|2021-11-02 07:26:30|467.17|463.07|467.09|462.99|467.17|463.07|467.09|462.99|7
1635838000000|2021-11-02 07:26:40|466.99|462.89|467.09|462.99|467.09|462.99|466.99|462.89|12
1635838010000|2021-11-02 07:26:50|467.02|462.92|467.02|462.92|467.09|462.99|467.02|462.92|3
1635838020000|2021-11-02 07:27:00|467.09|462.99|467.1|463|467.11|463.01|467|462.9|9
1635838030000|2021-11-02 07:27:10|467.06|462.96|467.05|462.95|467.07|462.97|467.05|462.95|10
1635838040000|2021-11-02 07:27:20|467.1|463|467.06|462.96|467.1|463|467.05|462.95|3
1635838050000|2021-11-02 07:27:30|467.07|462.97|467.04|462.94|467.07|462.97|467.04|462.94|2
1635838070000|2021-11-02 07:27:50|467.07|462.97|467.01|462.91|467.08|462.98|467.01|462.91|6
1635838080000|2021-11-02 07:28:00|467.04|462.94|466.93|462.83|467.06|462.96|466.9|462.8|10
1635838090000|2021-11-02 07:28:10|466.91|462.81|466.8|462.7|466.94|462.84|466.8|462.7|10
1635838100000|2021-11-02 07:28:20|466.79|462.69|466.74|462.64|466.86|462.76|466.68|462.58|23
1635838110000|2021-11-02 07:28:30|466.72|462.62|466.68|462.58|466.73|462.63|466.67|462.57|12
1635838120000|2021-11-02 07:28:40|466.67|462.57|466.69|462.59|466.69|462.59|466.67|462.57|5
1635838130000|2021-11-02 07:28:50|466.71|462.61|466.71|462.61|466.74|462.64|466.7|462.6|7
1635838140000|2021-11-02 07:29:00|466.73|462.63|466.75|462.65|466.76|462.66|466.73|462.63|11
1635838150000|2021-11-02 07:29:10|466.76|462.66|466.77|462.67|466.78|462.68|466.68|462.58|8
1635838160000|2021-11-02 07:29:20|466.78|462.68|466.78|462.68|466.78|462.68|466.78|462.68|1
1635838170000|2021-11-02 07:29:30|466.77|462.67|466.8|462.7|466.8|462.7|466.77|462.67|2
1635838180000|2021-11-02 07:29:40|466.78|462.68|466.8|462.7|466.8|462.7|466.75|462.65|12
1635838190000|2021-11-02 07:29:50|466.77|462.67|466.75|462.65|466.78|462.68|466.74|462.64|12
1635838200000|2021-11-02 07:30:00|466.74|462.64|466.77|462.67|466.82|462.72|466.74|462.64|13
1635838210000|2021-11-02 07:30:10|466.78|462.68|466.81|462.71|466.86|462.76|466.78|462.68|12
1635838220000|2021-11-02 07:30:20|466.79|462.69|466.79|462.69|466.81|462.71|466.79|462.69|7
1635838230000|2021-11-02 07:30:30|466.82|462.72|466.82|462.72|466.82|462.72|466.81|462.71|3
1635838250000|2021-11-02 07:30:50|466.81|462.71|466.82|462.72|466.82|462.72|466.72|462.62|14
1635838260000|2021-11-02 07:31:00|466.8|462.7|466.82|462.72|466.85|462.75|466.8|462.7|8
1635838270000|2021-11-02 07:31:10|466.84|462.74|466.95|462.85|466.95|462.85|466.84|462.74|9
1635838280000|2021-11-02 07:31:20|466.96|462.86|467.01|462.91|467.01|462.91|466.96|462.86|4
1635838290000|2021-11-02 07:31:30|467.02|462.92|467.53|463.43|467.53|463.43|467.02|462.92|13
1635838300000|2021-11-02 07:31:40|467.51|463.41|467.46|463.36|467.52|463.42|467.43|463.33|8
1635838310000|2021-11-02 07:31:50|467.42|463.32|467.47|463.37|467.52|463.42|467.4|463.3|12
1635838320000|2021-11-02 07:32:00|467.43|463.33|467.61|463.51|467.7|463.6|467.43|463.33|8
1635838330000|2021-11-02 07:32:10|467.69|463.59|467.61|463.51|467.69|463.59|467.61|463.51|7
1635838340000|2021-11-02 07:32:20|467.66|463.56|467.59|463.49|467.69|463.59|467.58|463.48|9
1635838350000|2021-11-02 07:32:30|467.58|463.48|467.61|463.51|467.66|463.56|467.58|463.48|9
1635838360000|2021-11-02 07:32:40|467.62|463.52|467.61|463.51|467.65|463.55|467.57|463.47|12
1635838370000|2021-11-02 07:32:50|467.64|463.54|467.64|463.54|467.65|463.55|467.63|463.53|5
1635838380000|2021-11-02 07:33:00|467.62|463.52|467.77|463.67|467.77|463.67|467.62|463.52|4
1635838390000|2021-11-02 07:33:10|467.79|463.69|467.99|463.89|468.02|463.92|467.79|463.69|12
1635838400000|2021-11-02 07:33:20|468.03|463.93|467.91|463.81|468.03|463.93|467.89|463.79|9
1635838410000|2021-11-02 07:33:30|467.95|463.85|467.8|463.7|467.96|463.86|467.75|463.65|15
1635838420000|2021-11-02 07:33:40|467.81|463.71|467.78|463.68|467.85|463.75|467.78|463.68|19
1635838430000|2021-11-02 07:33:50|467.79|463.69|467.79|463.69|467.84|463.74|467.79|463.69|11
1635838440000|2021-11-02 07:34:00|467.82|463.72|467.82|463.72|467.82|463.72|467.78|463.68|7
1635838450000|2021-11-02 07:34:10|467.83|463.73|467.83|463.73|467.83|463.73|467.75|463.65|4
1635838460000|2021-11-02 07:34:20|467.81|463.71|467.8|463.7|467.84|463.74|467.76|463.66|12
1635838470000|2021-11-02 07:34:30|467.83|463.73|467.8|463.7|467.85|463.75|467.8|463.7|6
1635838480000|2021-11-02 07:34:40|467.83|463.73|467.75|463.65|467.83|463.73|467.75|463.65|6
1635838490000|2021-11-02 07:34:50|467.74|463.64|467.71|463.61|467.74|463.64|467.71|463.61|4
1635838500000|2021-11-02 07:35:00|467.73|463.63|467.76|463.66|467.76|463.66|467.73|463.63|5
1635838510000|2021-11-02 07:35:10|467.78|463.68|467.83|463.73|467.83|463.73|467.78|463.68|7
1635838520000|2021-11-02 07:35:20|467.81|463.71|467.78|463.68|467.83|463.73|467.78|463.68|8
1635838530000|2021-11-02 07:35:30|467.81|463.71|467.97|463.87|467.97|463.87|467.81|463.71|11
1635838540000|2021-11-02 07:35:40|467.99|463.89|468|463.9|468.02|463.92|467.97|463.87|8
1635838550000|2021-11-02 07:35:50|467.99|463.89|468.03|463.93|468.04|463.94|467.99|463.89|5
1635838560000|2021-11-02 07:36:00|468.04|463.94|467.98|463.88|468.04|463.94|467.98|463.88|12
1635838570000|2021-11-02 07:36:10|467.99|463.89|467.87|463.77|468|463.9|467.87|463.77|15
1635838580000|2021-11-02 07:36:20|467.89|463.79|467.9|463.8|467.9|463.8|467.84|463.74|15
1635838590000|2021-11-02 07:36:30|467.89|463.79|467.88|463.78|467.91|463.81|467.85|463.75|12
1635838600000|2021-11-02 07:36:40|467.91|463.81|468.16|464.06|468.16|464.06|467.9|463.8|14
1635838610000|2021-11-02 07:36:50|468.23|464.13|468.28|464.18|468.28|464.18|468.21|464.11|9
1635838620000|2021-11-02 07:37:00|468.31|464.21|467.87|463.77|468.33|464.23|467.87|463.77|14
1635838630000|2021-11-02 07:37:10|467.81|463.71|467.82|463.72|467.85|463.75|467.81|463.71|9
1635838640000|2021-11-02 07:37:20|467.81|463.71|467.66|463.56|467.81|463.71|467.63|463.53|20
1635838650000|2021-11-02 07:37:30|467.68|463.58|467.71|463.61|467.73|463.63|467.68|463.58|7
1635838660000|2021-11-02 07:37:40|467.72|463.62|467.67|463.57|467.72|463.62|467.67|463.57|3
1635838670000|2021-11-02 07:37:50|467.68|463.58|467.63|463.53|467.68|463.58|467.52|463.42|7
1635838680000|2021-11-02 07:38:00|467.64|463.54|467.69|463.59|467.72|463.62|467.6|463.5|14
1635838690000|2021-11-02 07:38:10|467.67|463.57|467.7|463.6|467.7|463.6|467.5|463.4|10
1635838700000|2021-11-02 07:38:20|467.76|463.66|467.63|463.53|467.76|463.66|467.56|463.46|20
1635838710000|2021-11-02 07:38:30|467.56|463.46|467.61|463.51|467.63|463.53|467.56|463.46|14
1635838720000|2021-11-02 07:38:40|467.59|463.49|467.61|463.51|467.61|463.51|467.58|463.48|6
1635838730000|2021-11-02 07:38:50|467.58|463.48|467.6|463.5|467.6|463.5|467.55|463.45|5
1635838740000|2021-11-02 07:39:00|467.63|463.53|467.88|463.78|467.88|463.78|467.62|463.52|7
1635838750000|2021-11-02 07:39:10|467.87|463.77|467.9|463.8|467.94|463.84|467.85|463.75|10
1635838760000|2021-11-02 07:39:20|467.93|463.83|467.93|463.83|467.93|463.83|467.92|463.82|3
1635838770000|2021-11-02 07:39:30|467.94|463.84|468.13|464.03|468.14|464.04|467.93|463.83|11
1635838780000|2021-11-02 07:39:40|468.12|464.02|468.04|463.94|468.12|464.02|468.01|463.91|17
1635838790000|2021-11-02 07:39:50|468.06|463.96|468.03|463.93|468.06|463.96|468.03|463.93|9
1635838800000|2021-11-02 07:40:00|468.02|463.92|468.05|463.95|468.05|463.95|468.01|463.91|6
1635838810000|2021-11-02 07:40:10|468.09|463.99|468.21|464.11|468.25|464.15|468.07|463.97|11
1635838820000|2021-11-02 07:40:20|468.23|464.13|468.2|464.1|468.23|464.13|468.11|464.01|17
1635838830000|2021-11-02 07:40:30|468.22|464.12|468.28|464.18|468.3|464.2|468.22|464.12|7
1635838840000|2021-11-02 07:40:40|468.25|464.15|468.27|464.17|468.27|464.17|468.2|464.1|12
1635838850000|2021-11-02 07:40:50|468.23|464.13|468.2|464.1|468.3|464.2|468.18|464.08|7
1635838860000|2021-11-02 07:41:00|468.24|464.14|468.14|464.04|468.3|464.2|468.1|464|14
1635838870000|2021-11-02 07:41:10|468.21|464.11|468.29|464.19|468.31|464.21|468.12|464.02|9
1635838880000|2021-11-02 07:41:20|468.24|464.14|468.08|463.98|468.24|464.14|468.08|463.98|13
1635838890000|2021-11-02 07:41:30|468.09|463.99|468.1|464|468.12|464.02|468.08|463.98|5
1635838900000|2021-11-02 07:41:40|468.12|464.02|468.12|464.02|468.14|464.04|468.11|464.01|7
1635838910000|2021-11-02 07:41:50|468.14|464.04|468.25|464.15|468.25|464.15|468.06|463.96|7
1635838920000|2021-11-02 07:42:00|468.2|464.1|468.2|464.1|468.29|464.19|468.14|464.04|6
1635838930000|2021-11-02 07:42:10|468.31|464.21|468.31|464.21|468.31|464.21|468.27|464.17|3
1635838940000|2021-11-02 07:42:20|468.3|464.2|468.31|464.21|468.31|464.21|468.26|464.16|7
1635838950000|2021-11-02 07:42:30|468.3|464.2|468.3|464.2|468.3|464.2|468.3|464.2|1
1635838960000|2021-11-02 07:42:40|468.32|464.22|468.27|464.17|468.32|464.22|468.27|464.17|3
1635838970000|2021-11-02 07:42:50|468.26|464.16|468.32|464.22|468.32|464.22|468.26|464.16|4
1635838980000|2021-11-02 07:43:00|468.33|464.23|468.38|464.28|468.39|464.29|468.29|464.19|7
1635838990000|2021-11-02 07:43:10|468.37|464.27|468.38|464.28|468.38|464.28|468.37|464.27|2
1635839000000|2021-11-02 07:43:20|468.34|464.24|468.38|464.28|468.38|464.28|468.34|464.24|5
1635839010000|2021-11-02 07:43:30|468.37|464.27|468.4|464.3|468.4|464.3|468.36|464.26|7
1635839020000|2021-11-02 07:43:40|468.38|464.28|468.35|464.25|468.38|464.28|468.31|464.21|9
1635839030000|2021-11-02 07:43:50|468.32|464.22|468.2|464.1|468.32|464.22|468.2|464.1|11
1635839040000|2021-11-02 07:44:00|468.19|464.09|468.14|464.04|468.19|464.09|468.14|464.04|8
1635839050000|2021-11-02 07:44:10|468.13|464.03|468.08|463.98|468.14|464.04|468.08|463.98|3
1635839060000|2021-11-02 07:44:20|468.09|463.99|468.02|463.92|468.1|464|468.02|463.92|15
1635839070000|2021-11-02 07:44:30|468|463.9|467.93|463.83|468.01|463.91|467.87|463.77|13
1635839080000|2021-11-02 07:44:40|467.96|463.86|468.1|464|468.1|464|467.88|463.78|6
1635839090000|2021-11-02 07:44:50|468.09|463.99|467.9|463.8|468.09|463.99|467.74|463.64|17
1635839100000|2021-11-02 07:45:00|467.92|463.82|467.84|463.74|467.92|463.82|467.84|463.74|12
1635839110000|2021-11-02 07:45:10|467.81|463.71|467.76|463.66|467.81|463.71|467.76|463.66|9
1635839120000|2021-11-02 07:45:20|467.77|463.67|467.77|463.67|467.77|463.67|467.74|463.64|7
1635839130000|2021-11-02 07:45:30|467.73|463.63|467.68|463.58|467.76|463.66|467.66|463.56|13
1635839140000|2021-11-02 07:45:40|467.67|463.57|467.54|463.44|467.72|463.62|467.52|463.42|17
1635839150000|2021-11-02 07:45:50|467.49|463.39|467.49|463.39|467.55|463.45|467.49|463.39|7
1635839160000|2021-11-02 07:46:00|467.5|463.4|467.5|463.4|467.5|463.4|467.49|463.39|5
1635839170000|2021-11-02 07:46:10|467.51|463.41|467.46|463.36|467.51|463.41|467.46|463.36|6
1635839180000|2021-11-02 07:46:20|467.48|463.38|467.45|463.35|467.5|463.4|467.44|463.34|9
1635839190000|2021-11-02 07:46:30|467.43|463.33|467.44|463.34|467.45|463.35|467.43|463.33|8
1635839200000|2021-11-02 07:46:40|467.4|463.3|467.43|463.33|467.45|463.35|467.4|463.3|13
1635839210000|2021-11-02 07:46:50|467.45|463.35|467.42|463.32|467.47|463.37|467.41|463.31|9
1635839220000|2021-11-02 07:47:00|467.43|463.33|467.42|463.32|467.43|463.33|467.41|463.31|6
1635839230000|2021-11-02 07:47:10|467.41|463.31|467.16|463.06|467.41|463.31|467.05|462.95|26
1635839240000|2021-11-02 07:47:20|467.17|463.07|467.16|463.06|467.17|463.07|467.13|463.03|6
1635839250000|2021-11-02 07:47:30|467.15|463.05|467.14|463.04|467.19|463.09|467.14|463.04|6
1635839260000|2021-11-02 07:47:40|467.13|463.03|467.01|462.91|467.14|463.04|467.01|462.91|12
1635839270000|2021-11-02 07:47:50|466.99|462.89|466.94|462.84|467|462.9|466.91|462.81|14
1635839280000|2021-11-02 07:48:00|466.93|462.83|466.89|462.79|466.95|462.85|466.89|462.79|8
1635839290000|2021-11-02 07:48:10|466.88|462.78|466.98|462.88|467.07|462.97|466.88|462.78|16
1635839300000|2021-11-02 07:48:20|466.97|462.87|466.94|462.84|466.97|462.87|466.93|462.83|11
1635839310000|2021-11-02 07:48:30|466.98|462.88|466.95|462.85|466.98|462.88|466.95|462.85|4
1635839320000|2021-11-02 07:48:40|466.97|462.87|466.9|462.8|466.97|462.87|466.9|462.8|3
1635839330000|2021-11-02 07:48:50|466.92|462.82|466.82|462.72|466.96|462.86|466.77|462.67|17
1635839340000|2021-11-02 07:49:00|466.76|462.66|466.72|462.62|466.81|462.71|466.72|462.62|7
1635839350000|2021-11-02 07:49:10|466.71|462.61|466.7|462.6|466.73|462.63|466.57|462.47|18
1635839360000|2021-11-02 07:49:20|466.69|462.59|466.71|462.61|466.71|462.61|466.69|462.59|3
1635839370000|2021-11-02 07:49:30|466.69|462.59|466.84|462.74|466.89|462.79|466.69|462.59|8
1635839380000|2021-11-02 07:49:40|466.8|462.7|466.85|462.75|466.92|462.82|466.8|462.7|13
1635839390000|2021-11-02 07:49:50|466.84|462.74|466.82|462.72|466.86|462.76|466.81|462.71|4
1635839400000|2021-11-02 07:50:00|466.81|462.71|466.84|462.74|466.84|462.74|466.8|462.7|4
1635839410000|2021-11-02 07:50:10|466.85|462.75|466.9|462.8|466.9|462.8|466.85|462.75|3
1635839420000|2021-11-02 07:50:20|466.91|462.81|466.87|462.77|466.91|462.81|466.87|462.77|12
1635839430000|2021-11-02 07:50:30|466.89|462.79|466.88|462.78|466.92|462.82|466.82|462.72|7
1635839440000|2021-11-02 07:50:40|466.89|462.79|466.9|462.8|466.91|462.81|466.89|462.79|5
1635839450000|2021-11-02 07:50:50|466.87|462.77|466.85|462.75|466.92|462.82|466.85|462.75|6
1635839460000|2021-11-02 07:51:00|466.88|462.78|466.86|462.76|466.88|462.78|466.84|462.74|4
1635839470000|2021-11-02 07:51:10|466.84|462.74|466.88|462.78|466.88|462.78|466.8|462.7|7
1635839480000|2021-11-02 07:51:20|466.86|462.76|466.96|462.86|466.97|462.87|466.85|462.75|11
1635839490000|2021-11-02 07:51:30|466.9|462.8|466.98|462.88|467.1|463|466.9|462.8|11
1635839500000|2021-11-02 07:51:40|466.97|462.87|467|462.9|467.03|462.93|466.95|462.85|11
1635839510000|2021-11-02 07:51:50|466.96|462.86|467.3|463.2|467.3|463.2|466.96|462.86|17
1635839520000|2021-11-02 07:52:00|467.26|463.16|467.41|463.31|467.42|463.32|467.25|463.15|10
1635839530000|2021-11-02 07:52:10|467.42|463.32|467.32|463.22|467.42|463.32|467.3|463.2|17
1635839540000|2021-11-02 07:52:20|467.28|463.18|467.21|463.11|467.28|463.18|467.18|463.08|11
1635839550000|2021-11-02 07:52:30|467.24|463.14|467.2|463.1|467.25|463.15|467.17|463.07|16
1635839560000|2021-11-02 07:52:40|467.21|463.11|467.22|463.12|467.25|463.15|467.12|463.02|10
1635839570000|2021-11-02 07:52:50|467.18|463.08|467.18|463.08|467.22|463.12|467.17|463.07|5
1635839580000|2021-11-02 07:53:00|467.23|463.13|467.16|463.06|467.23|463.13|467.14|463.04|9
1635839590000|2021-11-02 07:53:10|467.17|463.07|467.25|463.15|467.25|463.15|467.13|463.03|12
1635839600000|2021-11-02 07:53:20|467.27|463.17|467.25|463.15|467.31|463.21|467.25|463.15|11
1635839610000|2021-11-02 07:53:30|467.27|463.17|467.2|463.1|467.3|463.2|467.19|463.09|6
1635839620000|2021-11-02 07:53:40|467.19|463.09|467.26|463.16|467.26|463.16|467.19|463.09|2
1635839630000|2021-11-02 07:53:50|467.2|463.1|467.26|463.16|467.26|463.16|467.2|463.1|2
1635839640000|2021-11-02 07:54:00|467.27|463.17|467.21|463.11|467.27|463.17|467.17|463.07|12
1635839650000|2021-11-02 07:54:10|467.23|463.13|467.17|463.07|467.23|463.13|467.17|463.07|2
1635839660000|2021-11-02 07:54:20|467.16|463.06|467.23|463.13|467.23|463.13|467.16|463.06|6
1635839670000|2021-11-02 07:54:30|467.22|463.12|467.17|463.07|467.24|463.14|467.14|463.04|15
1635839680000|2021-11-02 07:54:40|467.18|463.08|467.18|463.08|467.18|463.08|467.13|463.03|8
1635839690000|2021-11-02 07:54:50|467.19|463.09|467.15|463.05|467.19|463.09|467.01|462.91|10
1635839700000|2021-11-02 07:55:00|467.18|463.08|467.17|463.07|467.2|463.1|467.01|462.91|8
1635839710000|2021-11-02 07:55:10|467.19|463.09|467.1|463|467.24|463.14|467.1|463|9
1635839720000|2021-11-02 07:55:20|467.12|463.02|467.2|463.1|467.23|463.13|467.1|463|5
1635839730000|2021-11-02 07:55:30|467.19|463.09|467.19|463.09|467.19|463.09|467.19|463.09|1
1635839740000|2021-11-02 07:55:40|467.2|463.1|467.2|463.1|467.2|463.1|467.19|463.09|3
1635839750000|2021-11-02 07:55:50|467.19|463.09|467.18|463.08|467.19|463.09|467.18|463.08|4
1635839760000|2021-11-02 07:56:00|467.11|463.01|467.1|463|467.19|463.09|467.1|463|8
1635839770000|2021-11-02 07:56:10|467.09|462.99|467.09|462.99|467.09|462.99|467.09|462.99|1
1635839780000|2021-11-02 07:56:20|467.1|463|467.01|462.91|467.1|463|467.01|462.91|6
1635839790000|2021-11-02 07:56:30|466.98|462.88|466.83|462.73|466.98|462.88|466.82|462.72|7
1635839800000|2021-11-02 07:56:40|466.84|462.74|466.97|462.87|466.99|462.89|466.83|462.73|11
1635839810000|2021-11-02 07:56:50|466.96|462.86|467.07|462.97|467.07|462.97|466.95|462.85|13
1635839820000|2021-11-02 07:57:00|467.08|462.98|467.07|462.97|467.11|463.01|467.04|462.94|11
1635839830000|2021-11-02 07:57:10|467.08|462.98|467.05|462.95|467.1|463|467.03|462.93|11
1635839840000|2021-11-02 07:57:20|467.04|462.94|467.02|462.92|467.05|462.95|467.02|462.92|7
1635839850000|2021-11-02 07:57:30|467.01|462.91|466.95|462.85|467.07|462.97|466.95|462.85|13
1635839860000|2021-11-02 07:57:40|466.94|462.84|466.96|462.86|466.96|462.86|466.9|462.8|12
1635839870000|2021-11-02 07:57:50|466.95|462.85|466.91|462.81|466.96|462.86|466.9|462.8|7
1635839880000|2021-11-02 07:58:00|466.9|462.8|466.91|462.81|466.95|462.85|466.9|462.8|8
1635839890000|2021-11-02 07:58:10|466.9|462.8|466.97|462.87|466.97|462.87|466.87|462.77|17
1635839900000|2021-11-02 07:58:20|466.99|462.89|466.92|462.82|466.99|462.89|466.88|462.78|15
1635839910000|2021-11-02 07:58:30|466.91|462.81|466.92|462.82|466.93|462.83|466.87|462.77|13
1635839920000|2021-11-02 07:58:40|466.91|462.81|466.84|462.74|466.91|462.81|466.83|462.73|15
1635839930000|2021-11-02 07:58:50|466.86|462.76|466.89|462.79|466.89|462.79|466.83|462.73|9
1635839940000|2021-11-02 07:59:00|466.88|462.78|466.81|462.71|466.89|462.79|466.78|462.68|24
1635839950000|2021-11-02 07:59:10|466.84|462.74|467.25|463.15|467.26|463.16|466.81|462.71|21
1635839960000|2021-11-02 07:59:20|467.24|463.14|467.34|463.24|467.36|463.26|467.22|463.12|17
1635839970000|2021-11-02 07:59:30|467.31|463.21|467|462.9|467.36|463.26|466.98|462.88|20
1635839980000|2021-11-02 07:59:40|466.99|462.89|466.5|462.4|466.99|462.89|466.5|462.4|17
1635839990000|2021-11-02 07:59:50|466.49|462.39|466.75|462.65|466.75|462.65|466.41|462.31|20
1635840000000|2021-11-02 08:00:00|466.77|462.67|466.98|462.88|467.01|462.91|466.77|462.67|18
1635840010000|2021-11-02 08:00:10|466.97|462.87|466.85|462.75|466.97|462.87|466.82|462.72|21
1635840020000|2021-11-02 08:00:20|466.9|462.8|466.76|462.66|466.9|462.8|466.75|462.65|8
1635840030000|2021-11-02 08:00:30|466.84|462.74|466.8|462.7|466.84|462.74|466.71|462.61|24
1635840040000|2021-11-02 08:00:40|466.75|462.65|466.7|462.6|466.82|462.72|466.68|462.58|12
1635840050000|2021-11-02 08:00:50|466.69|462.59|466.68|462.58|466.7|462.6|466.68|462.58|4
1635840060000|2021-11-02 08:01:00|466.7|462.6|466.88|462.78|466.93|462.83|466.7|462.6|19
1635840070000|2021-11-02 08:01:10|466.92|462.82|466.62|462.52|466.92|462.82|466.59|462.49|24
1635840080000|2021-11-02 08:01:20|466.72|462.62|466.69|462.59|466.75|462.65|466.66|462.56|10
1635840090000|2021-11-02 08:01:30|466.58|462.48|466.64|462.54|466.75|462.65|466.58|462.48|21
1635840100000|2021-11-02 08:01:40|466.65|462.55|466.66|462.56|466.78|462.68|466.61|462.51|22
1635840110000|2021-11-02 08:01:50|466.77|462.67|466.81|462.71|466.81|462.71|466.52|462.42|24
1635840120000|2021-11-02 08:02:00|466.82|462.72|466.81|462.71|466.89|462.79|466.68|462.58|23
1635840130000|2021-11-02 08:02:10|466.85|462.75|467.1|463|467.1|463|466.85|462.75|13
1635840140000|2021-11-02 08:02:20|467.12|463.02|466.96|462.86|467.12|463.02|466.96|462.86|12
1635840150000|2021-11-02 08:02:30|466.94|462.84|466.89|462.79|466.98|462.88|466.88|462.78|17
1635840160000|2021-11-02 08:02:40|466.75|462.65|466.7|462.6|466.75|462.65|466.7|462.6|3
1635840170000|2021-11-02 08:02:50|466.74|462.64|466.62|462.52|466.75|462.65|466.62|462.52|5
1635840180000|2021-11-02 08:03:00|466.69|462.59|466.71|462.61|466.71|462.61|466.69|462.59|2
1635840190000|2021-11-02 08:03:10|466.53|462.43|466.55|462.45|466.6|462.5|466.53|462.43|5
1635840200000|2021-11-02 08:03:20|466.59|462.49|466.62|462.52|466.78|462.68|466.56|462.46|12
1635840210000|2021-11-02 08:03:30|466.6|462.5|466.61|462.51|466.62|462.52|466.58|462.48|8
1635840220000|2021-11-02 08:03:40|466.62|462.52|466.38|462.28|466.66|462.56|466.38|462.28|14
1635840230000|2021-11-02 08:03:50|466.41|462.31|466.43|462.33|466.52|462.42|466.41|462.31|14
1635840240000|2021-11-02 08:04:00|466.44|462.34|466.49|462.39|466.49|462.39|466.44|462.34|3
1635840250000|2021-11-02 08:04:10|466.47|462.37|466.51|462.41|466.55|462.45|466.47|462.37|10
1635840260000|2021-11-02 08:04:20|466.52|462.42|466.53|462.43|466.53|462.43|466.48|462.38|12
1635840270000|2021-11-02 08:04:30|466.52|462.42|466.49|462.39|466.52|462.42|466.45|462.35|7
1635840280000|2021-11-02 08:04:40|466.57|462.47|466.46|462.36|466.61|462.51|466.46|462.36|5
1635840290000|2021-11-02 08:04:50|466.61|462.51|466.55|462.45|466.61|462.51|466.46|462.36|13
1635840300000|2021-11-02 08:05:00|466.54|462.44|466.7|462.6|466.7|462.6|466.4|462.3|18
1635840310000|2021-11-02 08:05:10|466.69|462.59|466.57|462.47|466.7|462.6|466.5|462.4|11
1635840320000|2021-11-02 08:05:20|466.63|462.53|466.73|462.63|466.75|462.65|466.63|462.53|9
1635840330000|2021-11-02 08:05:30|466.82|462.72|466.7|462.6|466.87|462.77|466.68|462.58|12
1635840340000|2021-11-02 08:05:40|466.62|462.52|466.65|462.55|466.75|462.65|466.53|462.43|15
1635840350000|2021-11-02 08:05:50|466.64|462.54|466.67|462.57|466.67|462.57|466.59|462.49|8
1635840360000|2021-11-02 08:06:00|466.52|462.42|466.63|462.53|466.74|462.64|466.52|462.42|11
1635840370000|2021-11-02 08:06:10|466.65|462.55|466.71|462.61|466.78|462.68|466.59|462.49|14
1635840380000|2021-11-02 08:06:20|466.7|462.6|466.77|462.67|466.78|462.68|466.65|462.55|12
1635840390000|2021-11-02 08:06:30|466.76|462.66|466.65|462.55|466.79|462.69|466.63|462.53|13
1635840400000|2021-11-02 08:06:40|466.75|462.65|466.65|462.55|466.77|462.67|466.65|462.55|10
1635840410000|2021-11-02 08:06:50|466.7|462.6|466.82|462.72|466.82|462.72|466.68|462.58|4
1635840420000|2021-11-02 08:07:00|466.84|462.74|466.94|462.84|466.94|462.84|466.84|462.74|3
1635840430000|2021-11-02 08:07:10|466.8|462.7|466.72|462.62|466.97|462.87|466.71|462.61|11
1635840440000|2021-11-02 08:07:20|466.75|462.65|466.48|462.38|466.75|462.65|466.48|462.38|19
1635840450000|2021-11-02 08:07:30|466.49|462.39|466.46|462.36|466.49|462.39|466.45|462.35|5
1635840460000|2021-11-02 08:07:40|466.45|462.35|466.45|462.35|466.45|462.35|466.44|462.34|5
1635840470000|2021-11-02 08:07:50|466.46|462.36|466.37|462.27|466.47|462.37|466.37|462.27|10
1635840480000|2021-11-02 08:08:00|466.39|462.29|466.27|462.17|466.42|462.32|466.27|462.17|14
1635840490000|2021-11-02 08:08:10|466.26|462.16|466.11|462.01|466.27|462.17|466.11|462.01|9
1635840500000|2021-11-02 08:08:20|466.1|462|465.88|461.78|466.1|462|465.81|461.71|21
1635840510000|2021-11-02 08:08:30|465.89|461.79|465.65|461.55|465.89|461.79|465.62|461.52|14
1635840520000|2021-11-02 08:08:40|465.64|461.54|465.64|461.54|465.67|461.57|465.4|461.3|20
1635840530000|2021-11-02 08:08:50|465.58|461.48|465.61|461.51|465.64|461.54|465.51|461.41|7
1635840540000|2021-11-02 08:09:00|465.64|461.54|465.7|461.6|465.74|461.64|465.58|461.48|11
1635840550000|2021-11-02 08:09:10|465.66|461.56|465.7|461.6|465.72|461.62|465.66|461.56|8
1635840560000|2021-11-02 08:09:20|465.69|461.59|465.65|461.55|465.72|461.62|465.64|461.54|5
1635840570000|2021-11-02 08:09:30|465.66|461.56|465.65|461.55|465.66|461.56|465.61|461.51|6
1635840580000|2021-11-02 08:09:40|465.64|461.54|465.63|461.53|465.65|461.55|465.59|461.49|9
1635840590000|2021-11-02 08:09:50|465.61|461.51|465.63|461.53|465.63|461.53|465.59|461.49|6
1635840600000|2021-11-02 08:10:00|465.6|461.5|465.46|461.36|465.6|461.5|465.46|461.36|6
1635840610000|2021-11-02 08:10:10|465.44|461.34|465.44|461.34|465.44|461.34|465.44|461.34|1
1635840620000|2021-11-02 08:10:20|465.39|461.29|465.3|461.2|465.39|461.29|465.3|461.2|2
1635840630000|2021-11-02 08:10:30|465.31|461.21|465.32|461.22|465.32|461.22|465.31|461.21|2
1635840640000|2021-11-02 08:10:40|465.3|461.2|465.39|461.29|465.39|461.29|465.3|461.2|2
1635840650000|2021-11-02 08:10:50|465.4|461.3|465.44|461.34|465.44|461.34|465.37|461.27|5
1635840660000|2021-11-02 08:11:00|465.45|461.35|465.47|461.37|465.49|461.39|465.44|461.34|12
1635840670000|2021-11-02 08:11:10|465.45|461.35|465.46|461.36|465.5|461.4|465.45|461.35|9
1635840680000|2021-11-02 08:11:20|465.45|461.35|465.43|461.33|465.46|461.36|465.41|461.31|9
1635840690000|2021-11-02 08:11:30|465.42|461.32|465.43|461.33|465.48|461.38|465.42|461.32|7
1635840700000|2021-11-02 08:11:40|465.44|461.34|465.53|461.43|465.56|461.46|465.2|461.1|13
1635840710000|2021-11-02 08:11:50|465.33|461.23|465.52|461.42|465.52|461.42|465.1|461|7
1635840720000|2021-11-02 08:12:00|465.34|461.24|465.49|461.39|465.54|461.44|465.2|461.1|14
1635840730000|2021-11-02 08:12:10|465.47|461.37|465.45|461.35|465.5|461.4|465.42|461.32|15
1635840740000|2021-11-02 08:12:20|465.48|461.38|465.54|461.44|465.54|461.44|465.35|461.25|12
1635840750000|2021-11-02 08:12:30|465.46|461.36|465.45|461.35|465.46|461.36|465.44|461.34|3
1635840760000|2021-11-02 08:12:40|465.42|461.32|465.44|461.34|465.44|461.34|465.42|461.32|2
1635840770000|2021-11-02 08:12:50|465.42|461.32|465.4|461.3|465.42|461.32|465.37|461.27|12
1635840780000|2021-11-02 08:13:00|465.41|461.31|465.39|461.29|465.42|461.32|465.38|461.28|8
1635840790000|2021-11-02 08:13:10|465.35|461.25|465.34|461.24|465.35|461.25|465.34|461.24|4
1635840800000|2021-11-02 08:13:20|465.33|461.23|465.3|461.2|465.33|461.23|465.27|461.17|9
1635840810000|2021-11-02 08:13:30|465.31|461.21|465.1|461|465.31|461.21|465.1|461|14
1635840820000|2021-11-02 08:13:40|465.05|460.95|465.05|460.95|465.05|460.95|465.05|460.95|1
1635840830000|2021-11-02 08:13:50|465.04|460.94|465.05|460.95|465.1|461|465.02|460.92|8
1635840840000|2021-11-02 08:14:00|465|460.9|465.05|460.95|465.05|460.95|465|460.9|3
1635840850000|2021-11-02 08:14:10|465.06|460.96|465.2|461.1|465.21|461.11|464.95|460.85|19
1635840860000|2021-11-02 08:14:20|465.23|461.13|465.18|461.08|465.23|461.13|465.18|461.08|8
1635840870000|2021-11-02 08:14:30|465.17|461.07|465.17|461.07|465.17|461.07|465.17|461.07|1
1635840880000|2021-11-02 08:14:40|465.18|461.08|465.31|461.21|465.31|461.21|465.18|461.08|7
1635840890000|2021-11-02 08:14:50|465.32|461.22|465.42|461.32|465.42|461.32|465.28|461.18|14
1635840900000|2021-11-02 08:15:00|465.41|461.31|465.36|461.26|465.43|461.33|465.36|461.26|6
1635840910000|2021-11-02 08:15:10|465.41|461.31|465.47|461.37|465.47|461.37|465.41|461.31|2
1635840920000|2021-11-02 08:15:20|465.5|461.4|465.46|461.36|465.52|461.42|465.46|461.36|3
1635840930000|2021-11-02 08:15:30|465.54|461.44|465.7|461.6|465.7|461.6|465.54|461.44|10
1635840940000|2021-11-02 08:15:40|465.65|461.55|465.65|461.55|465.7|461.6|465.64|461.54|7
1635840950000|2021-11-02 08:15:50|465.67|461.57|465.56|461.46|465.67|461.57|465.54|461.44|10
1635840960000|2021-11-02 08:16:00|465.55|461.45|465.6|461.5|465.65|461.55|465.55|461.45|7
1635840970000|2021-11-02 08:16:10|465.59|461.49|465.53|461.43|465.63|461.53|465.49|461.39|12
1635840980000|2021-11-02 08:16:20|465.47|461.37|465.48|461.38|465.48|461.38|465.47|461.37|6
1635840990000|2021-11-02 08:16:30|465.49|461.39|465.47|461.37|465.49|461.39|465.47|461.37|2
1635841000000|2021-11-02 08:16:40|465.46|461.36|465.46|461.36|465.46|461.36|465.45|461.35|3
1635841010000|2021-11-02 08:16:50|465.49|461.39|465.5|461.4|465.55|461.45|465.48|461.38|5
1635841020000|2021-11-02 08:17:00|465.55|461.45|465.5|461.4|465.55|461.45|465.43|461.33|6
1635841030000|2021-11-02 08:17:10|465.54|461.44|465.61|461.51|465.62|461.52|465.54|461.44|6
1635841040000|2021-11-02 08:17:20|465.6|461.5|465.61|461.51|465.61|461.51|465.6|461.5|2
1635841050000|2021-11-02 08:17:30|465.59|461.49|465.6|461.5|465.6|461.5|465.59|461.49|2
1635841060000|2021-11-02 08:17:40|465.55|461.45|465.46|461.36|465.55|461.45|465.39|461.29|15
1635841070000|2021-11-02 08:17:50|465.5|461.4|465.49|461.39|465.5|461.4|465.48|461.38|5
1635841080000|2021-11-02 08:18:00|465.5|461.4|465.51|461.41|465.56|461.46|465.5|461.4|7
1635841090000|2021-11-02 08:18:10|465.54|461.44|465.54|461.44|465.56|461.46|465.51|461.41|6
1635841100000|2021-11-02 08:18:20|465.53|461.43|465.56|461.46|465.57|461.47|465.53|461.43|9
1635841110000|2021-11-02 08:18:30|465.55|461.45|465.56|461.46|465.56|461.46|465.54|461.44|3
1635841120000|2021-11-02 08:18:40|465.54|461.44|465.52|461.42|465.54|461.44|465.52|461.42|6
1635841130000|2021-11-02 08:18:50|465.51|461.41|465.53|461.43|465.53|461.43|465.51|461.41|7
1635841140000|2021-11-02 08:19:00|465.57|461.47|465.67|461.57|465.67|461.57|465.57|461.47|9
1635841150000|2021-11-02 08:19:10|465.66|461.56|465.67|461.57|465.67|461.57|465.66|461.56|2
1635841160000|2021-11-02 08:19:20|465.68|461.58|465.61|461.51|465.68|461.58|465.61|461.51|7
1635841170000|2021-11-02 08:19:30|465.62|461.52|465.6|461.5|465.62|461.52|465.6|461.5|2
1635841180000|2021-11-02 08:19:40|465.62|461.52|465.63|461.53|465.66|461.56|465.62|461.52|3
1635841190000|2021-11-02 08:19:50|465.62|461.52|465.59|461.49|465.62|461.52|465.59|461.49|5
1635841200000|2021-11-02 08:20:00|465.58|461.48|465.62|461.52|465.65|461.55|465.58|461.48|12
1635841210000|2021-11-02 08:20:10|465.61|461.51|465.67|461.57|465.7|461.6|465.61|461.51|11
1635841220000|2021-11-02 08:20:20|465.7|461.6|465.68|461.58|465.7|461.6|465.68|461.58|2
1635841230000|2021-11-02 08:20:30|465.67|461.57|465.67|461.57|465.68|461.58|465.66|461.56|4
1635841240000|2021-11-02 08:20:40|465.7|461.6|465.79|461.69|465.79|461.69|465.68|461.58|12
1635841250000|2021-11-02 08:20:50|465.81|461.71|465.92|461.82|465.93|461.83|465.79|461.69|10
1635841260000|2021-11-02 08:21:00|465.89|461.79|465.91|461.81|465.94|461.84|465.89|461.79|12
1635841270000|2021-11-02 08:21:10|465.89|461.79|465.93|461.83|465.99|461.89|465.89|461.79|17
1635841280000|2021-11-02 08:21:20|465.94|461.84|465.92|461.82|465.94|461.84|465.91|461.81|6
1635841290000|2021-11-02 08:21:30|465.91|461.81|465.87|461.77|465.92|461.82|465.78|461.68|18
1635841300000|2021-11-02 08:21:40|465.86|461.76|465.88|461.78|465.88|461.78|465.86|461.76|2
1635841310000|2021-11-02 08:21:50|465.87|461.77|466.02|461.92|466.02|461.92|465.87|461.77|6
1635841320000|2021-11-02 08:22:00|466.01|461.91|466.03|461.93|466.06|461.96|466.01|461.91|7
1635841330000|2021-11-02 08:22:10|466.06|461.96|466.11|462.01|466.11|462.01|466.06|461.96|9
1635841340000|2021-11-02 08:22:20|466.1|462|466.11|462.01|466.12|462.02|466.08|461.98|10
1635841360000|2021-11-02 08:22:40|466.08|461.98|466.04|461.94|466.1|462|466.04|461.94|5
1635841370000|2021-11-02 08:22:50|466.07|461.97|466.11|462.01|466.12|462.02|466.07|461.97|14
1635841380000|2021-11-02 08:23:00|466.15|462.05|466.13|462.03|466.15|462.05|466.13|462.03|5
1635841390000|2021-11-02 08:23:10|466.14|462.04|466.1|462|466.16|462.06|466.1|462|11
1635841400000|2021-11-02 08:23:20|466.02|461.92|466.02|461.92|466.06|461.96|466.02|461.92|9
1635841410000|2021-11-02 08:23:30|466.03|461.93|466|461.9|466.03|461.93|466|461.9|6
1635841420000|2021-11-02 08:23:40|466.01|461.91|465.97|461.87|466.01|461.91|465.96|461.86|15
1635841430000|2021-11-02 08:23:50|465.94|461.84|465.9|461.8|465.96|461.86|465.9|461.8|5
1635841440000|2021-11-02 08:24:00|465.92|461.82|465.99|461.89|465.99|461.89|465.92|461.82|5
1635841450000|2021-11-02 08:24:10|465.98|461.88|466.01|461.91|466.06|461.96|465.98|461.88|11
1635841460000|2021-11-02 08:24:20|466.05|461.95|465.94|461.84|466.07|461.97|465.91|461.81|14
1635841470000|2021-11-02 08:24:30|465.96|461.86|465.85|461.75|465.96|461.86|465.82|461.72|17
1635841480000|2021-11-02 08:24:40|465.83|461.73|465.85|461.75|465.86|461.76|465.82|461.72|6
1635841490000|2021-11-02 08:24:50|465.7|461.6|465.8|461.7|465.85|461.75|465.7|461.6|6
1635841500000|2021-11-02 08:25:00|465.88|461.78|465.8|461.7|465.88|461.78|465.8|461.7|2
1635841510000|2021-11-02 08:25:10|465.86|461.76|465.7|461.6|465.86|461.76|465.7|461.6|9
1635841520000|2021-11-02 08:25:20|465.83|461.73|465.7|461.6|465.83|461.73|465.7|461.6|6
1635841530000|2021-11-02 08:25:30|465.81|461.71|465.65|461.55|465.81|461.71|465.59|461.49|16
1635841540000|2021-11-02 08:25:40|465.62|461.52|465.62|461.52|465.62|461.52|465.62|461.52|1
1635841550000|2021-11-02 08:25:50|465.63|461.53|465.63|461.53|465.63|461.53|465.63|461.53|1
1635841560000|2021-11-02 08:26:00|465.64|461.54|465.65|461.55|465.71|461.61|465.57|461.47|12
1635841570000|2021-11-02 08:26:10|465.71|461.61|465.78|461.68|465.78|461.68|465.71|461.61|5
1635841580000|2021-11-02 08:26:20|465.82|461.72|465.82|461.72|465.82|461.72|465.82|461.72|1
1635841590000|2021-11-02 08:26:30|465.78|461.68|465.6|461.5|465.78|461.68|465.6|461.5|6
1635841600000|2021-11-02 08:26:40|465.69|461.59|465.75|461.65|465.75|461.65|465.55|461.45|9
1635841610000|2021-11-02 08:26:50|465.78|461.68|465.76|461.66|465.78|461.68|465.75|461.65|3
1635841620000|2021-11-02 08:27:00|465.78|461.68|465.79|461.69|465.79|461.69|465.78|461.68|4
1635841630000|2021-11-02 08:27:10|465.77|461.67|465.86|461.76|465.88|461.78|465.77|461.67|10
1635841640000|2021-11-02 08:27:20|465.82|461.72|465.77|461.67|465.86|461.76|465.75|461.65|13
1635841650000|2021-11-02 08:27:30|465.73|461.63|465.77|461.67|465.79|461.69|465.73|461.63|10
1635841660000|2021-11-02 08:27:40|465.75|461.65|465.7|461.6|465.83|461.73|465.7|461.6|5
1635841670000|2021-11-02 08:27:50|465.78|461.68|465.6|461.5|465.78|461.68|465.6|461.5|7
1635841680000|2021-11-02 08:28:00|465.68|461.58|465.6|461.5|465.68|461.58|465.6|461.5|3
1635841690000|2021-11-02 08:28:10|465.58|461.48|465.58|461.48|465.58|461.48|465.58|461.48|1
1635841700000|2021-11-02 08:28:20|465.69|461.59|465.61|461.51|465.69|461.59|465.61|461.51|8
1635841710000|2021-11-02 08:28:30|465.64|461.54|465.6|461.5|465.64|461.54|465.47|461.37|9
1635841720000|2021-11-02 08:28:40|465.57|461.47|465.29|461.19|465.57|461.47|465.29|461.19|16
1635841730000|2021-11-02 08:28:50|465.28|461.18|465.26|461.16|465.31|461.21|465.23|461.13|11
1635841740000|2021-11-02 08:29:00|465.19|461.09|465.25|461.15|465.26|461.16|465.19|461.09|5
1635841750000|2021-11-02 08:29:10|465.26|461.16|465.26|461.16|465.26|461.16|465.25|461.15|3
1635841760000|2021-11-02 08:29:20|465.19|461.09|465.27|461.17|465.27|461.17|465.18|461.08|5
1635841770000|2021-11-02 08:29:30|465.26|461.16|465.31|461.21|465.42|461.32|465.26|461.16|17
1635841780000|2021-11-02 08:29:40|465.3|461.2|465.26|461.16|465.32|461.22|465.25|461.15|10
1635841790000|2021-11-02 08:29:50|465.29|461.19|465.27|461.17|465.33|461.23|465.26|461.16|15
1635841800000|2021-11-02 08:30:00|465.33|461.23|465.14|461.04|465.33|461.23|465.11|461.01|20
1635841810000|2021-11-02 08:30:10|465.15|461.05|465.41|461.31|465.41|461.31|465.15|461.05|16
1635841820000|2021-11-02 08:30:20|465.44|461.34|465.37|461.27|465.44|461.34|465.26|461.16|17
1635841830000|2021-11-02 08:30:30|465.36|461.26|465.45|461.35|465.48|461.38|465.34|461.24|15
1635841840000|2021-11-02 08:30:40|465.42|461.32|465.46|461.36|465.47|461.37|465.41|461.31|9
1635841850000|2021-11-02 08:30:50|465.49|461.39|465.38|461.28|465.49|461.39|465.38|461.28|6
1635841860000|2021-11-02 08:31:00|465.39|461.29|465.4|461.3|465.4|461.3|465.35|461.25|5
1635841870000|2021-11-02 08:31:10|465.46|461.36|465.45|461.35|465.48|461.38|465.45|461.35|5
1635841880000|2021-11-02 08:31:20|465.46|461.36|465.49|461.39|465.56|461.46|465.46|461.36|7
1635841890000|2021-11-02 08:31:30|465.53|461.43|465.5|461.4|465.53|461.43|465.46|461.36|12
1635841900000|2021-11-02 08:31:40|465.52|461.42|465.47|461.37|465.52|461.42|465.45|461.35|12
1635841910000|2021-11-02 08:31:50|465.46|461.36|465.5|461.4|465.5|461.4|465.46|461.36|5
1635841920000|2021-11-02 08:32:00|465.46|461.36|465.37|461.27|465.47|461.37|465.34|461.24|16
1635841930000|2021-11-02 08:32:10|465.41|461.31|465.34|461.24|465.41|461.31|465.34|461.24|5
1635841940000|2021-11-02 08:32:20|465.35|461.25|465.35|461.25|465.4|461.3|465.35|461.25|4
1635841950000|2021-11-02 08:32:30|465.39|461.29|465.41|461.31|465.41|461.31|465.35|461.25|13
1635841960000|2021-11-02 08:32:40|465.42|461.32|465.43|461.33|465.45|461.35|465.39|461.29|5
1635841970000|2021-11-02 08:32:50|465.5|461.4|465.62|461.52|465.62|461.52|465.5|461.4|11
1635841980000|2021-11-02 08:33:00|465.61|461.51|465.61|461.51|465.62|461.52|465.61|461.51|3
1635841990000|2021-11-02 08:33:10|465.62|461.52|465.6|461.5|465.62|461.52|465.59|461.49|5
1635842000000|2021-11-02 08:33:20|465.61|461.51|465.6|461.5|465.61|461.51|465.6|461.5|2
1635842010000|2021-11-02 08:33:30|465.62|461.52|465.62|461.52|465.62|461.52|465.62|461.52|1
1635842020000|2021-11-02 08:33:40|465.64|461.54|465.64|461.54|465.64|461.54|465.64|461.54|1
1635842030000|2021-11-02 08:33:50|465.62|461.52|465.62|461.52|465.62|461.52|465.62|461.52|1
1635842040000|2021-11-02 08:34:00|465.65|461.55|465.62|461.52|465.65|461.55|465.62|461.52|2
1635842050000|2021-11-02 08:34:10|465.65|461.55|465.59|461.49|465.65|461.55|465.58|461.48|6
1635842060000|2021-11-02 08:34:20|465.58|461.48|465.55|461.45|465.59|461.49|465.54|461.44|9
1635842070000|2021-11-02 08:34:30|465.54|461.44|465.52|461.42|465.57|461.47|465.52|461.42|14
1635842080000|2021-11-02 08:34:40|465.55|461.45|465.53|461.43|465.58|461.48|465.51|461.41|10
1635842090000|2021-11-02 08:34:50|465.52|461.42|465.43|461.33|465.55|461.45|465.43|461.33|18
1635842100000|2021-11-02 08:35:00|465.49|461.39|465.32|461.22|465.49|461.39|465.32|461.22|6
1635842110000|2021-11-02 08:35:10|465.33|461.23|465.45|461.35|465.48|461.38|465.3|461.2|13
1635842120000|2021-11-02 08:35:20|465.44|461.34|465.54|461.44|465.54|461.44|465.44|461.34|7
1635842130000|2021-11-02 08:35:30|465.52|461.42|465.55|461.45|465.55|461.45|465.51|461.41|4
1635842140000|2021-11-02 08:35:40|465.57|461.47|465.58|461.48|465.58|461.48|465.57|461.47|2
1635842150000|2021-11-02 08:35:50|465.61|461.51|465.74|461.64|465.74|461.64|465.61|461.51|7
1635842160000|2021-11-02 08:36:00|465.75|461.65|465.9|461.8|465.9|461.8|465.7|461.6|17
1635842170000|2021-11-02 08:36:10|465.85|461.75|465.62|461.52|465.85|461.75|465.62|461.52|5
1635842180000|2021-11-02 08:36:20|465.63|461.53|465.61|461.51|465.63|461.53|465.61|461.51|2
1635842190000|2021-11-02 08:36:30|465.63|461.53|465.63|461.53|465.63|461.53|465.63|461.53|1
1635842200000|2021-11-02 08:36:40|465.62|461.52|465.61|461.51|465.62|461.52|465.61|461.51|2
1635842210000|2021-11-02 08:36:50|465.59|461.49|465.6|461.5|465.6|461.5|465.55|461.45|3
1635842220000|2021-11-02 08:37:00|465.55|461.45|465.55|461.45|465.55|461.45|465.55|461.45|1
1635842230000|2021-11-02 08:37:10|465.58|461.48|465.55|461.45|465.58|461.48|465.55|461.45|2
1635842240000|2021-11-02 08:37:20|465.5|461.4|465.51|461.41|465.57|461.47|465.5|461.4|3
1635842250000|2021-11-02 08:37:30|465.41|461.31|465.54|461.44|465.58|461.48|465.41|461.31|3
1635842270000|2021-11-02 08:37:50|465.58|461.48|465.59|461.49|465.59|461.49|465.54|461.44|5
1635842280000|2021-11-02 08:38:00|465.56|461.46|465.71|461.61|465.71|461.61|465.42|461.32|9
1635842290000|2021-11-02 08:38:10|465.76|461.66|465.67|461.57|465.76|461.66|465.67|461.57|10
1635842300000|2021-11-02 08:38:20|465.68|461.58|465.77|461.67|465.82|461.72|465.6|461.5|13
1635842310000|2021-11-02 08:38:30|465.75|461.65|465.6|461.5|465.8|461.7|465.6|461.5|14
1635842320000|2021-11-02 08:38:40|465.74|461.64|465.6|461.5|465.74|461.64|465.6|461.5|2
1635842340000|2021-11-02 08:39:00|465.76|461.66|465.82|461.72|465.82|461.72|465.75|461.65|3
1635842350000|2021-11-02 08:39:10|465.72|461.62|465.73|461.63|465.82|461.72|465.7|461.6|9
1635842360000|2021-11-02 08:39:20|465.71|461.61|465.68|461.58|465.71|461.61|465.66|461.56|5
1635842370000|2021-11-02 08:39:30|465.67|461.57|465.67|461.57|465.68|461.58|465.67|461.57|3
1635842380000|2021-11-02 08:39:40|465.66|461.56|465.59|461.49|465.66|461.56|465.59|461.49|6
1635842390000|2021-11-02 08:39:50|465.54|461.44|465.63|461.53|465.7|461.6|465.44|461.34|11
1635842400000|2021-11-02 08:40:00|465.68|461.58|465.68|461.58|465.68|461.58|465.68|461.58|1
1635842410000|2021-11-02 08:40:10|465.7|461.6|465.52|461.42|465.7|461.6|465.46|461.36|9
1635842420000|2021-11-02 08:40:20|465.5|461.4|465.56|461.46|465.59|461.49|465.5|461.4|3
1635842430000|2021-11-02 08:40:30|465.63|461.53|465.64|461.54|465.64|461.54|465.56|461.46|8
1635842440000|2021-11-02 08:40:40|465.59|461.49|465.72|461.62|465.72|461.62|465.59|461.49|4
1635842450000|2021-11-02 08:40:50|465.67|461.57|465.63|461.53|465.67|461.57|465.57|461.47|8
1635842460000|2021-11-02 08:41:00|465.62|461.52|465.6|461.5|465.63|461.53|465.6|461.5|4
1635842470000|2021-11-02 08:41:10|465.62|461.52|465.62|461.52|465.62|461.52|465.62|461.52|1
1635842480000|2021-11-02 08:41:20|465.69|461.59|465.69|461.59|465.69|461.59|465.69|461.59|1
1635842490000|2021-11-02 08:41:30|465.68|461.58|465.67|461.57|465.72|461.62|465.67|461.57|5
1635842510000|2021-11-02 08:41:50|465.69|461.59|465.6|461.5|465.7|461.6|465.6|461.5|8
1635842520000|2021-11-02 08:42:00|465.63|461.53|465.68|461.58|465.71|461.61|465.63|461.53|7
1635842530000|2021-11-02 08:42:10|465.71|461.61|465.69|461.59|465.71|461.61|465.69|461.59|2
1635842550000|2021-11-02 08:42:30|465.67|461.57|465.67|461.57|465.67|461.57|465.67|461.57|1
1635842560000|2021-11-02 08:42:40|465.66|461.56|465.66|461.56|465.66|461.56|465.66|461.56|1
1635842580000|2021-11-02 08:43:00|465.61|461.51|465.6|461.5|465.61|461.51|465.58|461.48|3
1635842590000|2021-11-02 08:43:10|465.61|461.51|465.49|461.39|465.63|461.53|465.49|461.39|5
1635842600000|2021-11-02 08:43:20|465.53|461.43|465.45|461.35|465.54|461.44|465.45|461.35|5
1635842620000|2021-11-02 08:43:40|465.49|461.39|465.49|461.39|465.49|461.39|465.43|461.33|7
1635842630000|2021-11-02 08:43:50|465.48|461.38|465.31|461.21|465.49|461.39|465.31|461.21|7
1635842640000|2021-11-02 08:44:00|465.35|461.25|465.26|461.16|465.35|461.25|465.23|461.13|5
1635842650000|2021-11-02 08:44:10|465.23|461.13|465.19|461.09|465.23|461.13|465.19|461.09|2
1635842660000|2021-11-02 08:44:20|465.15|461.05|465.29|461.19|465.29|461.19|465.15|461.05|2
1635842670000|2021-11-02 08:44:30|465.19|461.09|465.24|461.14|465.24|461.14|465.19|461.09|8
1635842680000|2021-11-02 08:44:40|465.21|461.11|465.32|461.22|465.34|461.24|465.21|461.11|6
1635842690000|2021-11-02 08:44:50|465.34|461.24|465.31|461.21|465.34|461.24|465.3|461.2|6
1635842700000|2021-11-02 08:45:00|465.33|461.23|465.34|461.24|465.34|461.24|465.31|461.21|3
1635842710000|2021-11-02 08:45:10|465.31|461.21|465.31|461.21|465.31|461.21|465.31|461.21|1
1635842720000|2021-11-02 08:45:20|465.23|461.13|465.29|461.19|465.36|461.26|465.23|461.13|11
1635842730000|2021-11-02 08:45:30|465.28|461.18|465.28|461.18|465.29|461.19|465.28|461.18|3
1635842740000|2021-11-02 08:45:40|465.29|461.19|465.32|461.22|465.32|461.22|465.29|461.19|5
1635842750000|2021-11-02 08:45:50|465.33|461.23|465.26|461.16|465.33|461.23|465.25|461.15|8
1635842760000|2021-11-02 08:46:00|465.25|461.15|465.37|461.27|465.37|461.27|465.25|461.15|13
1635842770000|2021-11-02 08:46:10|465.38|461.28|465.42|461.32|465.42|461.32|465.37|461.27|3
1635842780000|2021-11-02 08:46:20|465.41|461.31|465.41|461.31|465.44|461.34|465.38|461.28|12
1635842790000|2021-11-02 08:46:30|465.43|461.33|465.44|461.34|465.44|461.34|465.43|461.33|2
1635842800000|2021-11-02 08:46:40|465.43|461.33|465.39|461.29|465.43|461.33|465.39|461.29|3
1635842820000|2021-11-02 08:47:00|465.4|461.3|465.27|461.17|465.4|461.3|465.27|461.17|8
1635842830000|2021-11-02 08:47:10|465.28|461.18|465.44|461.34|465.44|461.34|465.28|461.18|6
1635842840000|2021-11-02 08:47:20|465.45|461.35|465.56|461.46|465.56|461.46|465.34|461.24|13
1635842850000|2021-11-02 08:47:30|465.61|461.51|465.58|461.48|465.64|461.54|465.58|461.48|7
1635842860000|2021-11-02 08:47:40|465.59|461.49|465.73|461.63|465.73|461.63|465.59|461.49|12
1635842870000|2021-11-02 08:47:50|465.72|461.62|465.72|461.62|465.73|461.63|465.6|461.5|13
1635842880000|2021-11-02 08:48:00|465.65|461.55|465.6|461.5|465.67|461.57|465.6|461.5|6
1635842890000|2021-11-02 08:48:10|465.63|461.53|465.77|461.67|465.77|461.67|465.6|461.5|8
1635842900000|2021-11-02 08:48:20|465.72|461.62|465.72|461.62|465.72|461.62|465.72|461.62|1
1635842910000|2021-11-02 08:48:30|465.66|461.56|465.76|461.66|465.76|461.66|465.65|461.55|12
1635842920000|2021-11-02 08:48:40|465.77|461.67|465.91|461.81|465.94|461.84|465.77|461.67|13
1635842930000|2021-11-02 08:48:50|465.9|461.8|465.98|461.88|466.02|461.92|465.9|461.8|3
1635842940000|2021-11-02 08:49:00|466.01|461.91|466.08|461.98|466.08|461.98|465.96|461.86|12
1635842950000|2021-11-02 08:49:10|466.06|461.96|466.4|462.3|466.47|462.37|466.04|461.94|20
1635842960000|2021-11-02 08:49:20|466.42|462.32|466.4|462.3|466.49|462.39|466.36|462.26|16
1635842970000|2021-11-02 08:49:30|466.33|462.23|466.33|462.23|466.37|462.27|466.2|462.1|17
1635842980000|2021-11-02 08:49:40|466.35|462.25|466.32|462.22|466.36|462.26|466.25|462.15|10
1635842990000|2021-11-02 08:49:50|466.33|462.23|466.35|462.25|466.38|462.28|466.33|462.23|5
1635843000000|2021-11-02 08:50:00|466.33|462.23|466.29|462.19|466.41|462.31|466.29|462.19|9
1635843010000|2021-11-02 08:50:10|466.33|462.23|466.41|462.31|466.42|462.32|466.33|462.23|5
1635843020000|2021-11-02 08:50:20|466.42|462.32|466.39|462.29|466.42|462.32|466.36|462.26|7
1635843030000|2021-11-02 08:50:30|466.4|462.3|466.36|462.26|466.4|462.3|466.36|462.26|6
1635843040000|2021-11-02 08:50:40|466.37|462.27|466.36|462.26|466.44|462.34|466.36|462.26|7
1635843050000|2021-11-02 08:50:50|466.42|462.32|466.36|462.26|466.42|462.32|466.36|462.26|5
1635843060000|2021-11-02 08:51:00|466.41|462.31|466.41|462.31|466.43|462.33|466.35|462.25|9
1635843070000|2021-11-02 08:51:10|466.53|462.43|466.51|462.41|466.53|462.43|466.49|462.39|4
1635843080000|2021-11-02 08:51:20|466.5|462.4|466.56|462.46|466.59|462.49|466.5|462.4|6
1635843090000|2021-11-02 08:51:30|466.59|462.49|466.53|462.43|466.59|462.49|466.52|462.42|5
1635843100000|2021-11-02 08:51:40|466.55|462.45|466.59|462.49|466.65|462.55|466.51|462.41|11
1635843110000|2021-11-02 08:51:50|466.61|462.51|466.66|462.56|466.66|462.56|466.61|462.51|7
1635843120000|2021-11-02 08:52:00|466.64|462.54|466.76|462.66|466.77|462.67|466.63|462.53|16
1635843130000|2021-11-02 08:52:10|466.7|462.6|466.62|462.52|466.78|462.68|466.6|462.5|20
1635843140000|2021-11-02 08:52:20|466.63|462.53|466.68|462.58|466.68|462.58|466.59|462.49|7
1635843150000|2021-11-02 08:52:30|466.7|462.6|466.77|462.67|466.77|462.67|466.69|462.59|11
1635843160000|2021-11-02 08:52:40|466.73|462.63|466.82|462.72|466.87|462.77|466.73|462.63|10
1635843170000|2021-11-02 08:52:50|466.83|462.73|466.97|462.87|466.97|462.87|466.83|462.73|14
1635843180000|2021-11-02 08:53:00|466.98|462.88|466.86|462.76|466.98|462.88|466.85|462.75|9
1635843190000|2021-11-02 08:53:10|466.85|462.75|466.85|462.75|466.91|462.81|466.85|462.75|3
1635843200000|2021-11-02 08:53:20|466.86|462.76|466.93|462.83|466.93|462.83|466.81|462.71|7
1635843210000|2021-11-02 08:53:30|466.94|462.84|466.92|462.82|466.99|462.89|466.89|462.79|8
1635843220000|2021-11-02 08:53:40|466.89|462.79|466.86|462.76|466.9|462.8|466.86|462.76|4
1635843230000|2021-11-02 08:53:50|466.87|462.77|466.86|462.76|466.87|462.77|466.86|462.76|2
1635843240000|2021-11-02 08:54:00|466.87|462.77|466.88|462.78|466.93|462.83|466.85|462.75|8
1635843250000|2021-11-02 08:54:10|466.9|462.8|466.99|462.89|466.99|462.89|466.9|462.8|10
1635843260000|2021-11-02 08:54:20|466.98|462.88|467|462.9|467.02|462.92|466.86|462.76|8
1635843270000|2021-11-02 08:54:30|467.06|462.96|467.06|462.96|467.06|462.96|467.06|462.96|1
1635843280000|2021-11-02 08:54:40|467.07|462.97|467.08|462.98|467.08|462.98|466.97|462.87|5
1635843290000|2021-11-02 08:54:50|467.09|462.99|467.15|463.05|467.15|463.05|467.09|462.99|3
1635843300000|2021-11-02 08:55:00|467|462.9|467.05|462.95|467.12|463.02|466.98|462.88|11
1635843310000|2021-11-02 08:55:10|467.04|462.94|467.04|462.94|467.04|462.94|466.98|462.88|3
1635843320000|2021-11-02 08:55:20|467|462.9|466.95|462.85|467.01|462.91|466.95|462.85|6
1635843330000|2021-11-02 08:55:30|466.92|462.82|466.99|462.89|467.05|462.95|466.92|462.82|11
1635843340000|2021-11-02 08:55:40|467.1|463|466.96|462.86|467.1|463|466.96|462.86|3
1635843350000|2021-11-02 08:55:50|466.95|462.85|466.98|462.88|466.98|462.88|466.95|462.85|6
1635843360000|2021-11-02 08:56:00|467.02|462.92|466.99|462.89|467.02|462.92|466.95|462.85|8
1635843370000|2021-11-02 08:56:10|467.04|462.94|467.03|462.93|467.08|462.98|466.99|462.89|8
1635843380000|2021-11-02 08:56:20|467.02|462.92|466.96|462.86|467.02|462.92|466.95|462.85|9
1635843390000|2021-11-02 08:56:30|466.97|462.87|467.02|462.92|467.08|462.98|466.97|462.87|5
1635843410000|2021-11-02 08:56:50|467|462.9|467.06|462.96|467.06|462.96|467|462.9|4
1635843420000|2021-11-02 08:57:00|467.03|462.93|467.01|462.91|467.05|462.95|467.01|462.91|8
1635843430000|2021-11-02 08:57:10|467|462.9|467.05|462.95|467.05|462.95|467|462.9|4
1635843440000|2021-11-02 08:57:20|467.04|462.94|467.06|462.96|467.1|463|466.92|462.82|10
1635843450000|2021-11-02 08:57:30|467.07|462.97|467.12|463.02|467.13|463.03|467.01|462.91|10
1635843460000|2021-11-02 08:57:40|467.11|463.01|467.18|463.08|467.18|463.08|467|462.9|9
1635843470000|2021-11-02 08:57:50|467.14|463.04|467.11|463.01|467.16|463.06|467.09|462.99|8
1635843480000|2021-11-02 08:58:00|467.06|462.96|467.04|462.94|467.07|462.97|467.03|462.93|8
1635843490000|2021-11-02 08:58:10|467.08|462.98|467.14|463.04|467.14|463.04|467|462.9|11
1635843500000|2021-11-02 08:58:20|467.26|463.16|467.18|463.08|467.26|463.16|467.06|462.96|14
1635843510000|2021-11-02 08:58:30|467.09|462.99|467.21|463.11|467.23|463.13|467.09|462.99|9
1635843520000|2021-11-02 08:58:40|467.2|463.1|467.16|463.06|467.2|463.1|467.09|462.99|13
1635843530000|2021-11-02 08:58:50|467.07|462.97|467.08|462.98|467.19|463.09|467.07|462.97|10
1635843540000|2021-11-02 08:59:00|467.11|463.01|467.09|462.99|467.13|463.03|467.05|462.95|13
1635843550000|2021-11-02 08:59:10|466.94|462.84|467.32|463.22|467.4|463.3|466.93|462.83|19
1635843560000|2021-11-02 08:59:20|467.37|463.27|467.42|463.32|467.42|463.32|467.28|463.18|14
1635843570000|2021-11-02 08:59:30|467.41|463.31|467.21|463.11|467.41|463.31|467.21|463.11|13
1635843580000|2021-11-02 08:59:40|467.26|463.16|467.24|463.14|467.31|463.21|467.17|463.07|18
1635843590000|2021-11-02 08:59:50|467.22|463.12|467.26|463.16|467.27|463.17|467.15|463.05|11
1635843600000|2021-11-02 09:00:00|467.27|463.17|467.1|463|467.27|463.17|467.1|463|14
1635843610000|2021-11-02 09:00:10|467.08|462.98|467.04|462.94|467.08|462.98|467.02|462.92|10
1635843620000|2021-11-02 09:00:20|467.03|462.93|466.92|462.82|467.06|462.96|466.92|462.82|7
1635843630000|2021-11-02 09:00:30|467.1|463|467.08|462.98|467.1|463|467.08|462.98|3
1635843640000|2021-11-02 09:00:40|467.06|462.96|467.02|462.92|467.06|462.96|466.96|462.86|6
1635843650000|2021-11-02 09:00:50|467.03|462.93|467.02|462.92|467.03|462.93|467.02|462.92|2
1635843660000|2021-11-02 09:01:00|466.91|462.81|466.95|462.85|466.98|462.88|466.77|462.67|11
1635843670000|2021-11-02 09:01:10|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1635843680000|2021-11-02 09:01:20|466.88|462.78|466.77|462.67|466.96|462.86|466.77|462.67|9
1635843690000|2021-11-02 09:01:30|466.79|462.69|466.78|462.68|466.8|462.7|466.76|462.66|13
1635843700000|2021-11-02 09:01:40|466.8|462.7|466.78|462.68|466.8|462.7|466.76|462.66|8
1635843710000|2021-11-02 09:01:50|466.79|462.69|466.78|462.68|466.79|462.69|466.77|462.67|3
1635843720000|2021-11-02 09:02:00|466.77|462.67|466.74|462.64|466.78|462.68|466.74|462.64|6
1635843730000|2021-11-02 09:02:10|466.76|462.66|466.63|462.53|466.76|462.66|466.63|462.53|3
1635843740000|2021-11-02 09:02:20|466.71|462.61|466.72|462.62|466.75|462.65|466.71|462.61|5
1635843750000|2021-11-02 09:02:30|466.77|462.67|466.73|462.63|466.77|462.67|466.73|462.63|5
1635843760000|2021-11-02 09:02:40|466.74|462.64|466.7|462.6|466.74|462.64|466.69|462.59|3
1635843770000|2021-11-02 09:02:50|466.69|462.59|466.68|462.58|466.69|462.59|466.67|462.57|3
1635843780000|2021-11-02 09:03:00|466.67|462.57|466.55|462.45|466.68|462.58|466.33|462.23|16
1635843790000|2021-11-02 09:03:10|466.52|462.42|466.53|462.43|466.56|462.46|466.46|462.36|12
1635843800000|2021-11-02 09:03:20|466.57|462.47|466.57|462.47|466.59|462.49|466.47|462.37|13
1635843810000|2021-11-02 09:03:30|466.59|462.49|466.47|462.37|466.59|462.49|466.47|462.37|15
1635843820000|2021-11-02 09:03:40|466.58|462.48|466.52|462.42|466.6|462.5|466.47|462.37|9
1635843830000|2021-11-02 09:03:50|466.51|462.41|466.56|462.46|466.56|462.46|466.5|462.4|11
1635843840000|2021-11-02 09:04:00|466.53|462.43|466.54|462.44|466.56|462.46|466.53|462.43|6
1635843850000|2021-11-02 09:04:10|466.53|462.43|466.53|462.43|466.54|462.44|466.53|462.43|3
1635843860000|2021-11-02 09:04:20|466.49|462.39|466.54|462.44|466.54|462.44|466.49|462.39|2
1635843870000|2021-11-02 09:04:30|466.46|462.36|466.56|462.46|466.56|462.46|466.46|462.36|3
1635843880000|2021-11-02 09:04:40|466.53|462.43|466.54|462.44|466.58|462.48|466.53|462.43|3
1635843890000|2021-11-02 09:04:50|466.58|462.48|466.48|462.38|466.58|462.48|466.41|462.31|9
1635843900000|2021-11-02 09:05:00|466.53|462.43|466.55|462.45|466.59|462.49|466.53|462.43|10
1635843910000|2021-11-02 09:05:10|466.53|462.43|466.54|462.44|466.59|462.49|466.49|462.39|15
1635843920000|2021-11-02 09:05:20|466.57|462.47|466.58|462.48|466.6|462.5|466.49|462.39|13
1635843930000|2021-11-02 09:05:30|466.59|462.49|466.58|462.48|466.59|462.49|466.49|462.39|7
1635843940000|2021-11-02 09:05:40|466.57|462.47|466.57|462.47|466.58|462.48|466.57|462.47|3
1635843950000|2021-11-02 09:05:50|466.45|462.35|466.51|462.41|466.57|462.47|466.45|462.35|12
1635843960000|2021-11-02 09:06:00|466.5|462.4|466.49|462.39|466.53|462.43|466.49|462.39|7
1635843970000|2021-11-02 09:06:10|466.5|462.4|466.48|462.38|466.51|462.41|466.42|462.32|18
1635843980000|2021-11-02 09:06:20|466.47|462.37|466.44|462.34|466.48|462.38|466.44|462.34|3
1635843990000|2021-11-02 09:06:30|466.49|462.39|466.44|462.34|466.49|462.39|466.44|462.34|7
1635844000000|2021-11-02 09:06:40|466.43|462.33|466.52|462.42|466.52|462.42|466.43|462.33|9
1635844010000|2021-11-02 09:06:50|466.51|462.41|466.51|462.41|466.57|462.47|466.41|462.31|17
1635844020000|2021-11-02 09:07:00|466.42|462.32|466.52|462.42|466.53|462.43|466.42|462.32|8
1635844030000|2021-11-02 09:07:10|466.5|462.4|466.5|462.4|466.52|462.42|466.5|462.4|3
1635844050000|2021-11-02 09:07:30|466.48|462.38|466.49|462.39|466.49|462.39|466.46|462.36|4
1635844070000|2021-11-02 09:07:50|466.5|462.4|466.53|462.43|466.59|462.49|466.48|462.38|7
1635844080000|2021-11-02 09:08:00|466.59|462.49|466.59|462.49|466.59|462.49|466.59|462.49|1
1635844090000|2021-11-02 09:08:10|466.62|462.52|466.54|462.44|466.62|462.52|466.53|462.43|8
1635844100000|2021-11-02 09:08:20|466.53|462.43|466.61|462.51|466.62|462.52|466.53|462.43|9
1635844110000|2021-11-02 09:08:30|466.57|462.47|466.57|462.47|466.61|462.51|466.53|462.43|4
1635844120000|2021-11-02 09:08:40|466.56|462.46|466.45|462.35|466.56|462.46|466.45|462.35|11
1635844130000|2021-11-02 09:08:50|466.46|462.36|466.46|462.36|466.46|462.36|466.46|462.36|1
1635844140000|2021-11-02 09:09:00|466.5|462.4|466.48|462.38|466.5|462.4|466.45|462.35|6
1635844150000|2021-11-02 09:09:10|466.44|462.34|466.47|462.37|466.49|462.39|466.41|462.31|13
1635844160000|2021-11-02 09:09:20|466.43|462.33|466.47|462.37|466.48|462.38|466.43|462.33|12
1635844170000|2021-11-02 09:09:30|466.43|462.33|466.48|462.38|466.56|462.46|466.42|462.32|11
1635844180000|2021-11-02 09:09:40|466.52|462.42|466.52|462.42|466.52|462.42|466.5|462.4|3
1635844190000|2021-11-02 09:09:50|466.5|462.4|466.5|462.4|466.5|462.4|466.48|462.38|3
1635844200000|2021-11-02 09:10:00|466.51|462.41|466.42|462.32|466.52|462.42|466.42|462.32|6
1635844210000|2021-11-02 09:10:10|466.52|462.42|466.5|462.4|466.52|462.42|466.48|462.38|6
1635844220000|2021-11-02 09:10:20|466.47|462.37|466.5|462.4|466.5|462.4|466.47|462.37|2
1635844230000|2021-11-02 09:10:30|466.47|462.37|466.47|462.37|466.47|462.37|466.47|462.37|1
1635844240000|2021-11-02 09:10:40|466.46|462.36|466.47|462.37|466.47|462.37|466.46|462.36|2
1635844250000|2021-11-02 09:10:50|466.46|462.36|466.46|462.36|466.47|462.37|466.46|462.36|5
1635844260000|2021-11-02 09:11:00|466.47|462.37|466.47|462.37|466.47|462.37|466.47|462.37|1
1635844270000|2021-11-02 09:11:10|466.37|462.27|466.53|462.43|466.53|462.43|466.37|462.27|14
1635844280000|2021-11-02 09:11:20|466.62|462.52|466.48|462.38|466.66|462.56|466.48|462.38|15
1635844290000|2021-11-02 09:11:30|466.55|462.45|466.58|462.48|466.58|462.48|466.48|462.38|13
1635844300000|2021-11-02 09:11:40|466.5|462.4|466.57|462.47|466.58|462.48|466.5|462.4|7
1635844310000|2021-11-02 09:11:50|466.58|462.48|466.55|462.45|466.58|462.48|466.5|462.4|7
1635844320000|2021-11-02 09:12:00|466.53|462.43|466.53|462.43|466.53|462.43|466.53|462.43|1
1635844330000|2021-11-02 09:12:10|466.55|462.45|466.55|462.45|466.55|462.45|466.53|462.43|3
1635844340000|2021-11-02 09:12:20|466.53|462.43|466.42|462.32|466.53|462.43|466.41|462.31|10
1635844350000|2021-11-02 09:12:30|466.48|462.38|466.4|462.3|466.48|462.38|466.28|462.18|13
1635844360000|2021-11-02 09:12:40|466.38|462.28|466.44|462.34|466.45|462.35|466.33|462.23|17
1635844370000|2021-11-02 09:12:50|466.41|462.31|466.4|462.3|466.45|462.35|466.4|462.3|10
1635844380000|2021-11-02 09:13:00|466.37|462.27|466.53|462.43|466.56|462.46|466.37|462.27|14
1635844390000|2021-11-02 09:13:10|466.51|462.41|466.63|462.53|466.66|462.56|466.5|462.4|16
1635844400000|2021-11-02 09:13:20|466.66|462.56|466.61|462.51|466.7|462.6|466.61|462.51|16
1635844410000|2021-11-02 09:13:30|466.58|462.48|466.51|462.41|466.58|462.48|466.49|462.39|13
1635844420000|2021-11-02 09:13:40|466.5|462.4|466.38|462.28|466.52|462.42|466.3|462.2|10
1635844430000|2021-11-02 09:13:50|466.35|462.25|466.19|462.09|466.35|462.25|466.18|462.08|12
1635844440000|2021-11-02 09:14:00|466.16|462.06|466.1|462|466.16|462.06|466.04|461.94|4
1635844450000|2021-11-02 09:14:10|466.08|461.98|465.7|461.6|466.08|461.98|465.7|461.6|6
1635844460000|2021-11-02 09:14:20|465.8|461.7|465.88|461.78|465.88|461.78|465.74|461.64|9
1635844470000|2021-11-02 09:14:30|465.74|461.64|465.88|461.78|465.89|461.79|465.74|461.64|8
1635844480000|2021-11-02 09:14:40|465.78|461.68|465.74|461.64|465.84|461.74|465.74|461.64|10
1635844490000|2021-11-02 09:14:50|465.75|461.65|465.82|461.72|465.82|461.72|465.75|461.65|10
1635844500000|2021-11-02 09:15:00|465.84|461.74|465.93|461.83|465.93|461.83|465.73|461.63|20
1635844510000|2021-11-02 09:15:10|465.99|461.89|466.05|461.95|466.11|462.01|465.96|461.86|14
1635844520000|2021-11-02 09:15:20|466.04|461.94|466|461.9|466.06|461.96|465.99|461.89|8
1635844530000|2021-11-02 09:15:30|466.06|461.96|466|461.9|466.06|461.96|465.99|461.89|6
1635844540000|2021-11-02 09:15:40|466.01|461.91|466.07|461.97|466.15|462.05|466|461.9|11
1635844550000|2021-11-02 09:15:50|466|461.9|466.08|461.98|466.08|461.98|465.9|461.8|7
1635844560000|2021-11-02 09:16:00|466.15|462.05|466.07|461.97|466.15|462.05|465.95|461.85|10
1635844570000|2021-11-02 09:16:10|466.08|461.98|466|461.9|466.09|461.99|465.95|461.85|10
1635844580000|2021-11-02 09:16:20|466.1|462|466.14|462.04|466.14|462.04|465.9|461.8|9
1635844590000|2021-11-02 09:16:30|465.93|461.83|465.88|461.78|465.93|461.83|465.88|461.78|6
1635844600000|2021-11-02 09:16:40|465.85|461.75|465.75|461.65|465.85|461.75|465.7|461.6|11
1635844610000|2021-11-02 09:16:50|465.72|461.62|465.6|461.5|465.75|461.65|465.6|461.5|4
1635844620000|2021-11-02 09:17:00|465.67|461.57|465.55|461.45|465.79|461.69|465.5|461.4|15
1635844630000|2021-11-02 09:17:10|465.56|461.46|465.37|461.27|465.57|461.47|465.37|461.27|7
1635844640000|2021-11-02 09:17:20|465.38|461.28|465.37|461.27|465.44|461.34|465.31|461.21|23
1635844650000|2021-11-02 09:17:30|465.38|461.28|465.39|461.29|465.44|461.34|465.38|461.28|4
1635844660000|2021-11-02 09:17:40|465.37|461.27|465.33|461.23|465.42|461.32|465.31|461.21|10
1635844670000|2021-11-02 09:17:50|465.32|461.22|465.3|461.2|465.32|461.22|465.3|461.2|2
1635844690000|2021-11-02 09:18:10|465.27|461.17|465.29|461.19|465.29|461.19|465.21|461.11|11
1635844700000|2021-11-02 09:18:20|465.32|461.22|465.57|461.47|465.57|461.47|465.32|461.22|11
1635844710000|2021-11-02 09:18:30|465.62|461.52|465.57|461.47|465.65|461.55|465.56|461.46|5
1635844720000|2021-11-02 09:18:40|465.65|461.55|465.71|461.61|465.71|461.61|465.64|461.54|7
1635844730000|2021-11-02 09:18:50|465.76|461.66|465.71|461.61|465.78|461.68|465.71|461.61|3
1635844740000|2021-11-02 09:19:00|465.72|461.62|465.77|461.67|465.77|461.67|465.72|461.62|3
1635844750000|2021-11-02 09:19:10|465.74|461.64|465.66|461.56|465.74|461.64|465.51|461.41|12
1635844760000|2021-11-02 09:19:20|465.64|461.54|465.69|461.59|465.69|461.59|465.63|461.53|6
1635844780000|2021-11-02 09:19:40|465.73|461.63|465.74|461.64|465.77|461.67|465.64|461.54|14
1635844790000|2021-11-02 09:19:50|465.75|461.65|465.84|461.74|465.84|461.74|465.74|461.64|4
1635844800000|2021-11-02 09:20:00|465.87|461.77|465.88|461.78|465.88|461.78|465.87|461.77|2
1635844810000|2021-11-02 09:20:10|465.87|461.77|465.9|461.8|465.9|461.8|465.83|461.73|6
1635844820000|2021-11-02 09:20:20|465.89|461.79|465.89|461.79|465.89|461.79|465.86|461.76|3
1635844830000|2021-11-02 09:20:30|465.9|461.8|465.88|461.78|465.93|461.83|465.88|461.78|8
1635844840000|2021-11-02 09:20:40|465.84|461.74|465.87|461.77|465.93|461.83|465.84|461.74|9
1635844860000|2021-11-02 09:21:00|465.85|461.75|465.85|461.75|465.85|461.75|465.85|461.75|1
1635844900000|2021-11-02 09:21:40|465.83|461.73|465.84|461.74|465.85|461.75|465.83|461.73|6
1635844910000|2021-11-02 09:21:50|465.85|461.75|465.86|461.76|465.87|461.77|465.85|461.75|4
1635844920000|2021-11-02 09:22:00|465.85|461.75|465.86|461.76|465.87|461.77|465.85|461.75|3
1635844930000|2021-11-02 09:22:10|465.93|461.83|465.94|461.84|465.94|461.84|465.93|461.83|4
1635844940000|2021-11-02 09:22:20|465.97|461.87|465.94|461.84|465.98|461.88|465.88|461.78|10
1635844950000|2021-11-02 09:22:30|465.89|461.79|465.94|461.84|465.94|461.84|465.89|461.79|2
1635844960000|2021-11-02 09:22:40|466.06|461.96|466|461.9|466.06|461.96|465.97|461.87|5
1635844970000|2021-11-02 09:22:50|466.03|461.93|466.06|461.96|466.18|462.08|466.02|461.92|16
1635844980000|2021-11-02 09:23:00|466.08|461.98|466.09|461.99|466.13|462.03|466.04|461.94|11
1635844990000|2021-11-02 09:23:10|466.1|462|466.32|462.22|466.34|462.24|466.1|462|19
1635845000000|2021-11-02 09:23:20|466.31|462.21|466.47|462.37|466.47|462.37|466.27|462.17|20
1635845010000|2021-11-02 09:23:30|466.43|462.33|466.32|462.22|466.46|462.36|466.32|462.22|18
1635845020000|2021-11-02 09:23:40|466.38|462.28|466.37|462.27|466.39|462.29|466.3|462.2|8
1635845030000|2021-11-02 09:23:50|466.36|462.26|466.37|462.27|466.4|462.3|466.32|462.22|9
1635845040000|2021-11-02 09:24:00|466.31|462.21|466.37|462.27|466.42|462.32|466.31|462.21|8
1635845050000|2021-11-02 09:24:10|466.39|462.29|466.39|462.29|466.39|462.29|466.39|462.29|1
1635845060000|2021-11-02 09:24:20|466.42|462.32|466.42|462.32|466.55|462.45|466.33|462.23|15
1635845070000|2021-11-02 09:24:30|466.39|462.29|466.45|462.35|466.45|462.35|466.37|462.27|10
1635845080000|2021-11-02 09:24:40|466.4|462.3|466.45|462.35|466.45|462.35|466.4|462.3|2
1635845090000|2021-11-02 09:24:50|466.5|462.4|466.57|462.47|466.57|462.47|466.38|462.28|6
1635845100000|2021-11-02 09:25:00|466.39|462.29|466.5|462.4|466.56|462.46|466.39|462.29|8
1635845110000|2021-11-02 09:25:10|466.51|462.41|466.5|462.4|466.55|462.45|466.4|462.3|8
1635845120000|2021-11-02 09:25:20|466.55|462.45|466.5|462.4|466.55|462.45|466.5|462.4|2
1635845130000|2021-11-02 09:25:30|466.53|462.43|466.61|462.51|466.65|462.55|466.51|462.41|8
1635845140000|2021-11-02 09:25:40|466.6|462.5|466.63|462.53|466.66|462.56|466.6|462.5|6
1635845150000|2021-11-02 09:25:50|466.66|462.56|466.66|462.56|466.66|462.56|466.65|462.55|3
1635845160000|2021-11-02 09:26:00|466.63|462.53|466.63|462.53|466.63|462.53|466.61|462.51|5
1635845170000|2021-11-02 09:26:10|466.62|462.52|466.63|462.53|466.64|462.54|466.62|462.52|5
1635845180000|2021-11-02 09:26:20|466.61|462.51|466.48|462.38|466.64|462.54|466.48|462.38|13
1635845190000|2021-11-02 09:26:30|466.47|462.37|466.7|462.6|466.75|462.65|466.35|462.25|16
1635845200000|2021-11-02 09:26:40|466.71|462.61|466.79|462.69|466.79|462.69|466.71|462.61|8
1635845210000|2021-11-02 09:26:50|466.85|462.75|466.9|462.8|466.9|462.8|466.8|462.7|5
1635845220000|2021-11-02 09:27:00|466.88|462.78|466.76|462.66|466.88|462.78|466.7|462.6|7
1635845230000|2021-11-02 09:27:10|466.78|462.68|466.7|462.6|466.78|462.68|466.7|462.6|3
1635845240000|2021-11-02 09:27:20|466.81|462.71|466.81|462.71|466.81|462.71|466.81|462.71|1
1635845250000|2021-11-02 09:27:30|466.79|462.69|466.8|462.7|466.8|462.7|466.79|462.69|2
1635845270000|2021-11-02 09:27:50|466.9|462.8|466.8|462.7|466.94|462.84|466.8|462.7|7
1635845280000|2021-11-02 09:28:00|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1635845290000|2021-11-02 09:28:10|466.94|462.84|467.06|462.96|467.06|462.96|466.9|462.8|7
1635845300000|2021-11-02 09:28:20|467.07|462.97|466.98|462.88|467.07|462.97|466.91|462.81|13
1635845310000|2021-11-02 09:28:30|467.02|462.92|467.07|462.97|467.07|462.97|467.02|462.92|5
1635845320000|2021-11-02 09:28:40|467.06|462.96|467.02|462.92|467.07|462.97|467.01|462.91|8
1635845330000|2021-11-02 09:28:50|467.01|462.91|466.98|462.88|467.02|462.92|466.93|462.83|7
1635845340000|2021-11-02 09:29:00|466.97|462.87|466.95|462.85|467.02|462.92|466.89|462.79|6
1635845350000|2021-11-02 09:29:10|466.97|462.87|467.16|463.06|467.21|463.11|466.92|462.82|20
1635845360000|2021-11-02 09:29:20|467.14|463.04|467.24|463.14|467.26|463.16|467.14|463.04|15
1635845370000|2021-11-02 09:29:30|467.26|463.16|467.3|463.2|467.32|463.22|467.24|463.14|13
1635845380000|2021-11-02 09:29:40|467.28|463.18|467.33|463.23|467.33|463.23|467.28|463.18|5
1635845390000|2021-11-02 09:29:50|467.32|463.22|467.38|463.28|467.4|463.3|467.32|463.22|5
1635845400000|2021-11-02 09:30:00|467.39|463.29|467.37|463.27|467.39|463.29|467.37|463.27|3
1635845410000|2021-11-02 09:30:10|467.38|463.28|467.25|463.15|467.42|463.32|467.21|463.11|17
1635845420000|2021-11-02 09:30:20|467.23|463.13|467.27|463.17|467.27|463.17|467.1|463|13
1635845430000|2021-11-02 09:30:30|467.22|463.12|467.2|463.1|467.26|463.16|467.2|463.1|8
1635845440000|2021-11-02 09:30:40|467.15|463.05|467|462.9|467.21|463.11|466.91|462.81|15
1635845450000|2021-11-02 09:30:50|466.99|462.89|467|462.9|467.02|462.92|466.99|462.89|7
1635845460000|2021-11-02 09:31:00|467.01|462.91|467.11|463.01|467.12|463.02|467.01|462.91|8
1635845470000|2021-11-02 09:31:10|467.12|463.02|467.19|463.09|467.19|463.09|467.08|462.98|11
1635845480000|2021-11-02 09:31:20|467.15|463.05|467.19|463.09|467.24|463.14|467.11|463.01|9
1635845490000|2021-11-02 09:31:30|467.21|463.11|467.2|463.1|467.21|463.11|467.19|463.09|3
1635845500000|2021-11-02 09:31:40|467.19|463.09|467.37|463.27|467.41|463.31|467.1|463|13
1635845510000|2021-11-02 09:31:50|467.43|463.33|467.42|463.32|467.43|463.33|467.36|463.26|12
1635845520000|2021-11-02 09:32:00|467.43|463.33|467.45|463.35|467.48|463.38|467.41|463.31|11
1635845530000|2021-11-02 09:32:10|467.42|463.32|467.28|463.18|467.42|463.32|467.28|463.18|16
1635845540000|2021-11-02 09:32:20|467.23|463.13|467.11|463.01|467.23|463.13|467.09|462.99|13
1635845550000|2021-11-02 09:32:30|467.13|463.03|467.2|463.1|467.21|463.11|467.11|463.01|11
1635845560000|2021-11-02 09:32:40|467.22|463.12|467.28|463.18|467.28|463.18|467.18|463.08|10
1635845570000|2021-11-02 09:32:50|467.31|463.21|467.34|463.24|467.37|463.27|467.31|463.21|5
1635845580000|2021-11-02 09:33:00|467.38|463.28|467.46|463.36|467.51|463.41|467.3|463.2|21
1635845590000|2021-11-02 09:33:10|467.51|463.41|467.44|463.34|467.51|463.41|467.43|463.33|9
1635845600000|2021-11-02 09:33:20|467.43|463.33|467.44|463.34|467.45|463.35|467.43|463.33|5
1635845610000|2021-11-02 09:33:30|467.46|463.36|467.46|463.36|467.46|463.36|467.45|463.35|5
1635845620000|2021-11-02 09:33:40|467.49|463.39|467.68|463.58|467.68|463.58|467.45|463.35|19
1635845630000|2021-11-02 09:33:50|467.65|463.55|467.66|463.56|467.69|463.59|467.61|463.51|19
1635845640000|2021-11-02 09:34:00|467.65|463.55|467.64|463.54|467.68|463.58|467.61|463.51|14
1635845650000|2021-11-02 09:34:10|467.59|463.49|467.64|463.54|467.64|463.54|467.59|463.49|11
1635845660000|2021-11-02 09:34:20|467.65|463.55|467.67|463.57|467.67|463.57|467.61|463.51|10
1635845670000|2021-11-02 09:34:30|467.65|463.55|467.68|463.58|467.69|463.59|467.64|463.54|7
1635845680000|2021-11-02 09:34:40|467.69|463.59|467.67|463.57|467.69|463.59|467.66|463.56|5
1635845690000|2021-11-02 09:34:50|467.65|463.55|467.59|463.49|467.65|463.55|467.58|463.48|8
1635845700000|2021-11-02 09:35:00|467.61|463.51|467.81|463.71|467.82|463.72|467.61|463.51|12
1635845710000|2021-11-02 09:35:10|467.84|463.74|467.87|463.77|467.87|463.77|467.83|463.73|3
1635845720000|2021-11-02 09:35:20|467.88|463.78|467.98|463.88|467.98|463.88|467.88|463.78|2
1635845730000|2021-11-02 09:35:30|468.01|463.91|468.01|463.91|468.02|463.92|468|463.9|6
1635845740000|2021-11-02 09:35:40|468.02|463.92|468.14|464.04|468.19|464.09|468.02|463.92|20
1635845750000|2021-11-02 09:35:50|468.18|464.08|467.98|463.88|468.18|464.08|467.93|463.83|25
1635845760000|2021-11-02 09:36:00|467.96|463.86|468.09|463.99|468.09|463.99|467.88|463.78|19
1635845770000|2021-11-02 09:36:10|467.97|463.87|467.93|463.83|467.97|463.87|467.89|463.79|18
1635845780000|2021-11-02 09:36:20|467.92|463.82|467.84|463.74|467.94|463.84|467.83|463.73|19
1635845790000|2021-11-02 09:36:30|467.88|463.78|467.98|463.88|467.98|463.88|467.85|463.75|16
1635845800000|2021-11-02 09:36:40|468.05|463.95|468.06|463.96|468.12|464.02|468.01|463.91|8
1635845810000|2021-11-02 09:36:50|468.15|464.05|468.03|463.93|468.15|464.05|468.03|463.93|9
1635845820000|2021-11-02 09:37:00|468.04|463.94|468.18|464.08|468.2|464.1|467.96|463.86|23
1635845830000|2021-11-02 09:37:10|468.17|464.07|468.1|464|468.17|464.07|468.1|464|10
1635845840000|2021-11-02 09:37:20|468.11|464.01|468.25|464.15|468.25|464.15|468.11|464.01|10
1635845850000|2021-11-02 09:37:30|468.26|464.16|468.35|464.25|468.36|464.26|468.26|464.16|12
1635845860000|2021-11-02 09:37:40|468.36|464.26|468.27|464.17|468.39|464.29|468.26|464.16|17
1635845870000|2021-11-02 09:37:50|468.35|464.25|468.38|464.28|468.38|464.28|468.26|464.16|14
1635845880000|2021-11-02 09:38:00|468.36|464.26|468.38|464.28|468.38|464.28|468.22|464.12|16
1635845890000|2021-11-02 09:38:10|468.36|464.26|468.26|464.16|468.36|464.26|468.12|464.02|21
1635845900000|2021-11-02 09:38:20|468.28|464.18|468.33|464.23|468.4|464.3|468.28|464.18|13
1635845910000|2021-11-02 09:38:30|468.3|464.2|468.55|464.45|468.55|464.45|468.3|464.2|16
1635845920000|2021-11-02 09:38:40|468.58|464.48|468.81|464.71|468.81|464.71|468.56|464.46|19
1635845930000|2021-11-02 09:38:50|468.82|464.72|469.01|464.91|469.13|465.03|468.82|464.72|21
1635845940000|2021-11-02 09:39:00|469.04|464.94|469.21|465.11|469.34|465.24|469.04|464.94|18
1635845950000|2021-11-02 09:39:10|469.39|465.29|469.69|465.59|469.83|465.73|469.39|465.29|20
1635845960000|2021-11-02 09:39:20|469.72|465.62|469.72|465.62|469.77|465.67|469.57|465.47|24
1635845970000|2021-11-02 09:39:30|469.79|465.69|469.77|465.67|469.82|465.72|469.75|465.65|10
1635845980000|2021-11-02 09:39:40|469.8|465.7|469.48|465.38|469.81|465.71|469.41|465.31|31
1635845990000|2021-11-02 09:39:50|469.6|465.5|470.18|466.08|470.18|466.08|469.6|465.5|16
1635846000000|2021-11-02 09:40:00|470.17|466.07|469.96|465.86|470.3|466.2|469.65|465.55|31
1635846010000|2021-11-02 09:40:10|469.88|465.78|470.07|465.97|470.09|465.99|469.75|465.65|26
1635846020000|2021-11-02 09:40:20|470.14|466.04|470.26|466.16|470.4|466.3|470.14|466.04|25
1635846030000|2021-11-02 09:40:30|470.33|466.23|470.49|466.39|470.49|466.39|470.33|466.23|16
1635846040000|2021-11-02 09:40:40|470.51|466.41|470.6|466.5|470.65|466.55|470.51|466.41|12
1635846050000|2021-11-02 09:40:50|470.61|466.51|470.58|466.48|470.61|466.51|470.58|466.48|2
1635846060000|2021-11-02 09:41:00|470.59|466.49|470.6|466.5|470.6|466.5|470.44|466.34|11
1635846070000|2021-11-02 09:41:10|470.62|466.52|470.63|466.53|470.63|466.53|470.58|466.48|7
1635846080000|2021-11-02 09:41:20|470.62|466.52|470.66|466.56|470.66|466.56|470.54|466.44|9
1635846090000|2021-11-02 09:41:30|470.68|466.58|470.7|466.6|470.7|466.6|470.54|466.44|14
1635846100000|2021-11-02 09:41:40|470.71|466.61|470.69|466.59|470.76|466.66|470.63|466.53|11
1635846110000|2021-11-02 09:41:50|470.63|466.53|470.96|466.86|470.96|466.86|470.6|466.5|19
1635846120000|2021-11-02 09:42:00|470.89|466.79|470.92|466.82|470.96|466.86|470.69|466.59|19
1635846130000|2021-11-02 09:42:10|470.97|466.87|470.99|466.89|470.99|466.89|470.91|466.81|12
1635846140000|2021-11-02 09:42:20|470.9|466.8|471.05|466.95|471.05|466.95|470.9|466.8|11
1635846150000|2021-11-02 09:42:30|471.09|466.99|471.47|467.37|471.47|467.37|470.97|466.87|21
1635846160000|2021-11-02 09:42:40|471.44|467.34|471.49|467.39|471.57|467.47|471.35|467.25|23
1635846170000|2021-11-02 09:42:50|471.54|467.44|471.55|467.45|471.59|467.49|471.52|467.42|11
1635846180000|2021-11-02 09:43:00|471.53|467.43|471.6|467.5|471.6|467.5|471.52|467.42|8
1635846190000|2021-11-02 09:43:10|471.56|467.46|471.62|467.52|471.65|467.55|471.56|467.46|5
1635846200000|2021-11-02 09:43:20|471.56|467.46|471.24|467.14|471.56|467.46|471.13|467.03|25
1635846210000|2021-11-02 09:43:30|471.22|467.12|471.25|467.15|471.35|467.25|471.02|466.92|23
1635846220000|2021-11-02 09:43:40|471.26|467.16|471.5|467.4|471.5|467.4|471.25|467.15|16
1635846230000|2021-11-02 09:43:50|471.48|467.38|471.71|467.61|471.71|467.61|471.48|467.38|10
1635846240000|2021-11-02 09:44:00|471.74|467.64|471.84|467.74|471.95|467.85|471.67|467.57|13
1635846250000|2021-11-02 09:44:10|471.89|467.79|471.94|467.84|471.95|467.85|471.86|467.76|13
1635846260000|2021-11-02 09:44:20|471.97|467.87|471.94|467.84|472|467.9|471.83|467.73|22
1635846270000|2021-11-02 09:44:30|471.93|467.83|471.99|467.89|472.02|467.92|471.91|467.81|15
1635846280000|2021-11-02 09:44:40|471.98|467.88|472|467.9|472.02|467.92|471.93|467.83|10
1635846290000|2021-11-02 09:44:50|472.02|467.92|472.34|468.24|472.34|468.24|471.99|467.89|8
1635846300000|2021-11-02 09:45:00|472.23|468.13|472.31|468.21|472.51|468.41|472.2|468.1|20
1635846310000|2021-11-02 09:45:10|472.44|468.34|472.45|468.35|472.58|468.48|472.3|468.2|21
1635846320000|2021-11-02 09:45:20|472.58|468.48|472.59|468.49|472.74|468.64|472.57|468.47|11
1635846330000|2021-11-02 09:45:30|472.65|468.55|472.6|468.5|472.82|468.72|472.57|468.47|13
1635846340000|2021-11-02 09:45:40|472.69|468.59|472.88|468.78|472.88|468.78|472.6|468.5|16
1635846350000|2021-11-02 09:45:50|472.84|468.74|472.82|468.72|472.9|468.8|472.8|468.7|11
1635846360000|2021-11-02 09:46:00|472.88|468.78|472.9|468.8|472.9|468.8|472.84|468.74|7
1635846370000|2021-11-02 09:46:10|472.84|468.74|473.04|468.94|473.17|469.07|472.84|468.74|13
1635846380000|2021-11-02 09:46:20|472.96|468.86|472.79|468.69|473.16|469.06|472.74|468.64|15
1635846390000|2021-11-02 09:46:30|472.77|468.67|472.62|468.52|472.78|468.68|472.45|468.35|24
1635846400000|2021-11-02 09:46:40|472.72|468.62|472.65|468.55|472.8|468.7|472.6|468.5|16
1635846410000|2021-11-02 09:46:50|472.6|468.5|472.6|468.5|472.73|468.63|472.6|468.5|7
1635846420000|2021-11-02 09:47:00|472.7|468.6|472.97|468.87|472.97|468.87|472.7|468.6|14
1635846430000|2021-11-02 09:47:10|472.96|468.86|472.87|468.77|472.96|468.86|472.72|468.62|15
1635846440000|2021-11-02 09:47:20|472.86|468.76|472.96|468.86|473.02|468.92|472.86|468.76|13
1635846450000|2021-11-02 09:47:30|473.01|468.91|473.04|468.94|473.04|468.94|472.96|468.86|5
1635846460000|2021-11-02 09:47:40|473.06|468.96|473.13|469.03|473.16|469.06|472.9|468.8|15
1635846470000|2021-11-02 09:47:50|473.16|469.06|473.19|469.09|473.19|469.09|473.16|469.06|3
1635846480000|2021-11-02 09:48:00|473.18|469.08|473.13|469.03|473.21|469.11|473.13|469.03|7
1635846490000|2021-11-02 09:48:10|473.12|469.02|473.16|469.06|473.2|469.1|473.12|469.02|11
1635846500000|2021-11-02 09:48:20|473.19|469.09|473.36|469.26|473.59|469.49|473.19|469.09|20
1635846510000|2021-11-02 09:48:30|473.33|469.23|473.51|469.41|473.67|469.57|473|468.9|25
1635846520000|2021-11-02 09:48:40|473.43|469.33|473.36|469.26|473.43|469.33|473.22|469.12|16
1635846530000|2021-11-02 09:48:50|473.51|469.41|473.64|469.54|473.65|469.55|473.41|469.31|18
1635846540000|2021-11-02 09:49:00|473.55|469.45|473.58|469.48|473.7|469.6|473.55|469.45|17
1635846550000|2021-11-02 09:49:10|473.57|469.47|473.74|469.64|473.77|469.67|473.55|469.45|20
1635846560000|2021-11-02 09:49:20|473.75|469.65|473.9|469.8|473.9|469.8|473.71|469.61|18
1635846570000|2021-11-02 09:49:30|473.91|469.81|473.96|469.86|474.04|469.94|473.8|469.7|23
1635846580000|2021-11-02 09:49:40|473.97|469.87|474.23|470.13|474.23|470.13|473.89|469.79|21
1635846590000|2021-11-02 09:49:50|474.22|470.12|474.32|470.22|474.32|470.22|473.97|469.87|19
1635846600000|2021-11-02 09:50:00|474.27|470.17|474.18|470.08|474.27|470.17|474.08|469.98|17
1635846610000|2021-11-02 09:50:10|474.19|470.09|474.28|470.18|474.29|470.19|474.14|470.04|11
1635846620000|2021-11-02 09:50:20|474.27|470.17|474.22|470.12|474.28|470.18|474.11|470.01|25
1635846630000|2021-11-02 09:50:30|474.4|470.3|474.25|470.15|474.4|470.3|474.15|470.05|20
1635846640000|2021-11-02 09:50:40|474.3|470.2|474.32|470.22|474.39|470.29|474.25|470.15|9
1635846650000|2021-11-02 09:50:50|474.31|470.21|474.31|470.21|474.36|470.26|474.27|470.17|14
1635846660000|2021-11-02 09:51:00|474.32|470.22|474.76|470.66|474.78|470.68|474.32|470.22|21
1635846670000|2021-11-02 09:51:10|474.68|470.58|474.82|470.72|474.94|470.84|474.64|470.54|18
1635846680000|2021-11-02 09:51:20|474.83|470.73|474.96|470.86|474.96|470.86|474.81|470.71|14
1635846690000|2021-11-02 09:51:30|474.92|470.82|474.84|470.74|475.04|470.94|474.75|470.65|12
1635846700000|2021-11-02 09:51:40|474.7|470.6|474.57|470.47|474.93|470.83|474.53|470.43|12
1635846710000|2021-11-02 09:51:50|474.39|470.29|473.92|469.82|474.57|470.47|473.8|469.7|29
1635846720000|2021-11-02 09:52:00|473.98|469.88|473.77|469.67|474.15|470.05|473.66|469.56|28
1635846730000|2021-11-02 09:52:10|473.89|469.79|473.98|469.88|474.09|469.99|473.85|469.75|30
1635846740000|2021-11-02 09:52:20|473.99|469.89|474.23|470.13|474.34|470.24|473.92|469.82|21
1635846750000|2021-11-02 09:52:30|474.24|470.14|474.64|470.54|474.96|470.86|474.2|470.1|27
1635846760000|2021-11-02 09:52:40|474.72|470.62|474.82|470.72|474.94|470.84|474.7|470.6|18
1635846770000|2021-11-02 09:52:50|474.99|470.89|474.6|470.5|475|470.9|474.53|470.43|25
1635846780000|2021-11-02 09:53:00|474.67|470.57|474.68|470.58|474.77|470.67|474.6|470.5|12
1635846790000|2021-11-02 09:53:10|474.64|470.54|474.7|470.6|474.72|470.62|474.64|470.54|14
1635846800000|2021-11-02 09:53:20|474.71|470.61|474.71|470.61|474.73|470.63|474.69|470.59|9
1635846810000|2021-11-02 09:53:30|474.73|470.63|474.75|470.65|474.92|470.82|474.6|470.5|12
1635846820000|2021-11-02 09:53:40|474.6|470.5|474.93|470.83|474.98|470.88|474.6|470.5|25
1635846830000|2021-11-02 09:53:50|474.8|470.7|474.82|470.72|475|470.9|474.7|470.6|12
1635846840000|2021-11-02 09:54:00|474.59|470.49|474.76|470.66|474.85|470.75|474.59|470.49|13
1635846850000|2021-11-02 09:54:10|474.77|470.67|474.83|470.73|474.85|470.75|474.76|470.66|8
1635846860000|2021-11-02 09:54:20|474.84|470.74|474.85|470.75|474.85|470.75|474.81|470.71|11
1635846870000|2021-11-02 09:54:30|474.86|470.76|474.87|470.77|474.87|470.77|474.81|470.71|10
1635846880000|2021-11-02 09:54:40|474.89|470.79|474.92|470.82|474.92|470.82|474.89|470.79|9
1635846890000|2021-11-02 09:54:50|474.91|470.81|474.88|470.78|474.91|470.81|474.87|470.77|5
1635846900000|2021-11-02 09:55:00|474.96|470.86|474.85|470.75|474.96|470.86|474.85|470.75|5
1635846910000|2021-11-02 09:55:10|474.9|470.8|474.93|470.83|475.15|471.05|474.9|470.8|10
1635846920000|2021-11-02 09:55:20|474.94|470.84|474.94|470.84|474.94|470.84|474.93|470.83|3
1635846930000|2021-11-02 09:55:30|474.95|470.85|475.09|470.99|475.09|470.99|474.95|470.85|12
1635846940000|2021-11-02 09:55:40|475.03|470.93|475.14|471.04|475.22|471.12|475.03|470.93|13
1635846950000|2021-11-02 09:55:50|475.24|471.14|474.9|470.8|475.24|471.14|474.9|470.8|8
1635846960000|2021-11-02 09:56:00|475|470.9|475.17|471.07|475.4|471.3|475|470.9|13
1635846970000|2021-11-02 09:56:10|475.16|471.06|475.29|471.19|475.42|471.32|475.16|471.06|14
1635846980000|2021-11-02 09:56:20|475.41|471.31|475.19|471.09|475.41|471.31|475.16|471.06|13
1635846990000|2021-11-02 09:56:30|475.27|471.17|475.27|471.17|475.27|471.17|475.19|471.09|8
1635847000000|2021-11-02 09:56:40|475.13|471.03|474.65|470.55|475.13|471.03|474.65|470.55|14
1635847010000|2021-11-02 09:56:50|474.58|470.48|474.29|470.19|474.58|470.48|474.29|470.19|13
1635847020000|2021-11-02 09:57:00|474.28|470.18|473.8|469.7|474.28|470.18|473.8|469.7|27
1635847030000|2021-11-02 09:57:10|473.81|469.71|473.68|469.58|473.87|469.77|473.63|469.53|17
1635847040000|2021-11-02 09:57:20|473.67|469.57|473.68|469.58|473.73|469.63|473.54|469.44|16
1635847050000|2021-11-02 09:57:30|473.67|469.57|473.44|469.34|473.74|469.64|473.44|469.34|20
1635847060000|2021-11-02 09:57:40|473.61|469.51|473.21|469.11|473.61|469.51|473.12|469.02|26
1635847070000|2021-11-02 09:57:50|473.26|469.16|473.78|469.68|473.78|469.68|473.18|469.08|23
1635847080000|2021-11-02 09:58:00|473.85|469.75|473.87|469.77|473.98|469.88|473.64|469.54|21
1635847090000|2021-11-02 09:58:10|473.88|469.78|473.76|469.66|473.88|469.78|473.76|469.66|15
1635847100000|2021-11-02 09:58:20|473.77|469.67|474.5|470.4|474.5|470.4|473.73|469.63|18
1635847110000|2021-11-02 09:58:30|474.68|470.58|474.77|470.67|474.8|470.7|474.5|470.4|15
1635847120000|2021-11-02 09:58:40|474.76|470.66|474.74|470.64|474.85|470.75|474.58|470.48|26
1635847130000|2021-11-02 09:58:50|474.72|470.62|474.92|470.82|474.98|470.88|474.55|470.45|21
1635847140000|2021-11-02 09:59:00|474.93|470.83|474.78|470.68|474.93|470.83|474.77|470.67|22
1635847150000|2021-11-02 09:59:10|474.79|470.69|474.89|470.79|474.89|470.79|474.79|470.69|24
1635847160000|2021-11-02 09:59:20|474.88|470.78|475.15|471.05|475.29|471.19|474.84|470.74|19
1635847170000|2021-11-02 09:59:30|475.14|471.04|475.3|471.2|475.33|471.23|475.01|470.91|23
1635847180000|2021-11-02 09:59:40|475.16|471.06|475.07|470.97|475.32|471.22|475.07|470.97|12
1635847190000|2021-11-02 09:59:50|475.1|471|475.28|471.18|475.28|471.18|475.07|470.97|27
1635847200000|2021-11-02 10:00:00|475.25|471.15|475.36|471.26|475.36|471.26|475.13|471.03|18
1635847210000|2021-11-02 10:00:10|475.33|471.23|476.15|472.05|476.15|472.05|475.3|471.2|27
1635847220000|2021-11-02 10:00:20|476.14|472.04|476.04|471.94|476.14|472.04|475.81|471.71|17
1635847230000|2021-11-02 10:00:30|476.05|471.95|476.63|472.53|476.67|472.57|476.05|471.95|20
1635847240000|2021-11-02 10:00:40|476.62|472.52|476.03|471.93|476.62|472.52|476.02|471.92|27
1635847250000|2021-11-02 10:00:50|476.05|471.95|475.93|471.83|476.05|471.95|475.9|471.8|12
1635847260000|2021-11-02 10:01:00|475.92|471.82|475.71|471.61|475.92|471.82|475.66|471.56|18
1635847270000|2021-11-02 10:01:10|475.72|471.62|475.67|471.57|475.72|471.62|475.44|471.34|23
1635847280000|2021-11-02 10:01:20|475.71|471.61|475.54|471.44|475.75|471.65|475.54|471.44|23
1635847290000|2021-11-02 10:01:30|475.49|471.39|475.74|471.64|475.78|471.68|475.48|471.38|28
1635847300000|2021-11-02 10:01:40|475.85|471.75|475.76|471.66|475.86|471.76|475.76|471.66|10
1635847310000|2021-11-02 10:01:50|475.77|471.67|475.92|471.82|475.93|471.83|475.77|471.67|11
1635847320000|2021-11-02 10:02:00|475.82|471.72|476.01|471.91|476.09|471.99|475.81|471.71|19
1635847330000|2021-11-02 10:02:10|476|471.9|476.08|471.98|476.17|472.07|476|471.9|19
1635847340000|2021-11-02 10:02:20|476.06|471.96|475.74|471.64|476.06|471.96|475.73|471.63|16
1635847350000|2021-11-02 10:02:30|475.73|471.63|475.76|471.66|475.91|471.81|475.73|471.63|29
1635847360000|2021-11-02 10:02:40|475.89|471.79|475.74|471.64|475.96|471.86|475.7|471.6|19
1635847370000|2021-11-02 10:02:50|475.73|471.63|475.76|471.66|475.87|471.77|475.73|471.63|18
1635847380000|2021-11-02 10:03:00|475.74|471.64|475.76|471.66|475.78|471.68|475.73|471.63|13
1635847390000|2021-11-02 10:03:10|475.75|471.65|475.77|471.67|475.91|471.81|475.74|471.64|15
1635847400000|2021-11-02 10:03:20|475.76|471.66|475.94|471.84|475.99|471.89|475.76|471.66|18
1635847410000|2021-11-02 10:03:30|475.91|471.81|476.11|472.01|476.12|472.02|475.88|471.78|24
1635847420000|2021-11-02 10:03:40|476.1|472|475.93|471.83|476.1|472|475.71|471.61|21
1635847430000|2021-11-02 10:03:50|475.82|471.72|475.8|471.7|475.98|471.88|475.8|471.7|29
1635847440000|2021-11-02 10:04:00|475.81|471.71|475.94|471.84|476.04|471.94|475.8|471.7|19
1635847450000|2021-11-02 10:04:10|475.86|471.76|475.84|471.74|475.95|471.85|475.78|471.68|14
1635847460000|2021-11-02 10:04:20|475.85|471.75|475.73|471.63|475.95|471.85|475.73|471.63|11
1635847470000|2021-11-02 10:04:30|475.74|471.64|475.73|471.63|475.75|471.65|475.7|471.6|12
1635847480000|2021-11-02 10:04:40|475.74|471.64|475.43|471.33|475.75|471.65|475.4|471.3|20
1635847490000|2021-11-02 10:04:50|475.45|471.35|475.52|471.42|475.65|471.55|475.36|471.26|21
1635847500000|2021-11-02 10:05:00|475.53|471.43|475.58|471.48|475.63|471.53|475.4|471.3|22
1635847510000|2021-11-02 10:05:10|475.57|471.47|475.17|471.07|475.57|471.47|475.17|471.07|25
1635847520000|2021-11-02 10:05:20|475.34|471.24|475.43|471.33|475.53|471.43|475.18|471.08|30
1635847530000|2021-11-02 10:05:30|475.44|471.34|475.32|471.22|475.53|471.43|475.29|471.19|18
1635847540000|2021-11-02 10:05:40|475.42|471.32|475.45|471.35|475.55|471.45|475.35|471.25|22
1635847550000|2021-11-02 10:05:50|475.51|471.41|475.23|471.13|475.51|471.41|475.23|471.13|11
1635847560000|2021-11-02 10:06:00|475.25|471.15|475.5|471.4|475.67|471.57|475.25|471.15|27
1635847570000|2021-11-02 10:06:10|475.68|471.58|475.46|471.36|475.75|471.65|475.46|471.36|14
1635847580000|2021-11-02 10:06:20|475.47|471.37|475.47|471.37|475.48|471.38|475.43|471.33|15
1635847590000|2021-11-02 10:06:30|475.48|471.38|475.74|471.64|475.78|471.68|475.41|471.31|22
1635847600000|2021-11-02 10:06:40|475.79|471.69|475.72|471.62|475.88|471.78|475.63|471.53|21
1635847610000|2021-11-02 10:06:50|475.71|471.61|475.37|471.27|475.72|471.62|475.36|471.26|26
1635847620000|2021-11-02 10:07:00|475.38|471.28|474.95|470.85|475.38|471.28|474.79|470.69|24
1635847630000|2021-11-02 10:07:10|475.07|470.97|474.97|470.87|475.16|471.06|474.95|470.85|29
1635847640000|2021-11-02 10:07:20|474.98|470.88|474.97|470.87|475.15|471.05|474.89|470.79|36
1635847650000|2021-11-02 10:07:30|474.98|470.88|475.2|471.1|475.38|471.28|474.98|470.88|29
1635847660000|2021-11-02 10:07:40|475.24|471.14|475.55|471.45|475.56|471.46|475.24|471.14|25
1635847670000|2021-11-02 10:07:50|475.53|471.43|475.67|471.57|475.68|471.58|475.41|471.31|25
1635847680000|2021-11-02 10:08:00|475.65|471.55|475.58|471.48|475.66|471.56|475.5|471.4|16
1635847690000|2021-11-02 10:08:10|475.6|471.5|475.85|471.75|475.85|471.75|475.57|471.47|16
1635847700000|2021-11-02 10:08:20|475.86|471.76|475.99|471.89|475.99|471.89|475.86|471.76|8
1635847710000|2021-11-02 10:08:30|475.93|471.83|475.91|471.81|475.96|471.86|475.89|471.79|7
1635847720000|2021-11-02 10:08:40|475.95|471.85|475.95|471.85|475.95|471.85|475.87|471.77|5
1635847730000|2021-11-02 10:08:50|476.01|471.91|475.91|471.81|476.01|471.91|475.88|471.78|9
1635847740000|2021-11-02 10:09:00|475.96|471.86|475.99|471.89|476.05|471.95|475.87|471.77|18
1635847750000|2021-11-02 10:09:10|475.91|471.81|475.96|471.86|476.01|471.91|475.89|471.79|12
1635847760000|2021-11-02 10:09:20|475.97|471.87|476.09|471.99|476.13|472.03|475.96|471.86|11
1635847770000|2021-11-02 10:09:30|476.13|472.03|476.1|472|476.15|472.05|476.07|471.97|10
1635847780000|2021-11-02 10:09:40|476.16|472.06|476.11|472.01|476.16|472.06|476.1|472|4
1635847790000|2021-11-02 10:09:50|476.12|472.02|476.12|472.02|476.14|472.04|476.1|472|6
1635847800000|2021-11-02 10:10:00|476.08|471.98|476.08|471.98|476.09|471.99|476.08|471.98|3
1635847810000|2021-11-02 10:10:10|476.06|471.96|476.05|471.95|476.06|471.96|476.05|471.95|2
1635847820000|2021-11-02 10:10:20|476.07|471.97|476.01|471.91|476.07|471.97|476.01|471.91|6
1635847830000|2021-11-02 10:10:30|476.02|471.92|475.97|471.87|476.02|471.92|475.97|471.87|5
1635847840000|2021-11-02 10:10:40|475.98|471.88|475.96|471.86|476|471.9|475.95|471.85|10
1635847850000|2021-11-02 10:10:50|476.02|471.92|475.9|471.8|476.02|471.92|475.9|471.8|9
1635847860000|2021-11-02 10:11:00|475.91|471.81|475.96|471.86|475.97|471.87|475.91|471.81|8
1635847870000|2021-11-02 10:11:10|475.97|471.87|475.82|471.72|475.98|471.88|475.82|471.72|14
1635847880000|2021-11-02 10:11:20|475.83|471.73|475.73|471.63|475.83|471.73|475.73|471.63|13
1635847890000|2021-11-02 10:11:30|475.74|471.64|475.93|471.83|475.93|471.83|475.74|471.64|16
1635847900000|2021-11-02 10:11:40|475.94|471.84|475.95|471.85|475.99|471.89|475.92|471.82|9
1635847910000|2021-11-02 10:11:50|475.96|471.86|475.96|471.86|475.98|471.88|475.92|471.82|10
1635847920000|2021-11-02 10:12:00|475.9|471.8|475.97|471.87|475.97|471.87|475.9|471.8|2
1635847930000|2021-11-02 10:12:10|475.96|471.86|475.84|471.74|475.96|471.86|475.78|471.68|16
1635847940000|2021-11-02 10:12:20|475.81|471.71|475.76|471.66|475.86|471.76|475.76|471.66|17
1635847950000|2021-11-02 10:12:30|475.77|471.67|475.86|471.76|475.88|471.78|475.76|471.66|25
1635847960000|2021-11-02 10:12:40|475.84|471.74|475.85|471.75|475.86|471.76|475.77|471.67|12
1635847970000|2021-11-02 10:12:50|475.86|471.76|475.89|471.79|475.93|471.83|475.79|471.69|11
1635847980000|2021-11-02 10:13:00|475.93|471.83|475.95|471.85|475.95|471.85|475.92|471.82|4
1635847990000|2021-11-02 10:13:10|476|471.9|476.02|471.92|476.02|471.92|476|471.9|2
1635848000000|2021-11-02 10:13:20|476.09|471.99|476.4|472.3|476.4|472.3|476.05|471.95|12
1635848010000|2021-11-02 10:13:30|476.61|472.51|476.69|472.59|476.75|472.65|476.6|472.5|12
1635848020000|2021-11-02 10:13:40|476.82|472.72|476.6|472.5|476.82|472.72|476.6|472.5|11
1635848030000|2021-11-02 10:13:50|476.62|472.52|476.69|472.59|476.69|472.59|476.62|472.52|3
1635848040000|2021-11-02 10:14:00|476.66|472.56|476.64|472.54|476.86|472.76|476.6|472.5|20
1635848050000|2021-11-02 10:14:10|476.69|472.59|476.77|472.67|476.77|472.67|476.69|472.59|5
1635848060000|2021-11-02 10:14:20|476.73|472.63|476.77|472.67|476.8|472.7|476.68|472.58|11
1635848070000|2021-11-02 10:14:30|476.76|472.66|476.76|472.66|476.76|472.66|476.76|472.66|1
1635848080000|2021-11-02 10:14:40|476.72|472.62|476.64|472.54|476.72|472.62|476.64|472.54|2
1635848090000|2021-11-02 10:14:50|476.72|472.62|476.66|472.56|476.73|472.63|476.64|472.54|12
1635848100000|2021-11-02 10:15:00|476.74|472.64|476.7|472.6|476.74|472.64|476.66|472.56|11
1635848110000|2021-11-02 10:15:10|476.69|472.59|476.67|472.57|476.8|472.7|476.63|472.53|9
1635848120000|2021-11-02 10:15:20|476.73|472.63|476.64|472.54|476.73|472.63|476.63|472.53|5
1635848130000|2021-11-02 10:15:30|476.75|472.65|476.63|472.53|476.79|472.69|476.6|472.5|10
1635848140000|2021-11-02 10:15:40|476.61|472.51|476.63|472.53|476.64|472.54|476.53|472.43|17
1635848150000|2021-11-02 10:15:50|476.62|472.52|476.48|472.38|476.62|472.52|476.48|472.38|9
1635848160000|2021-11-02 10:16:00|476.47|472.37|476.43|472.33|476.48|472.38|476.42|472.32|14
1635848170000|2021-11-02 10:16:10|476.44|472.34|476.56|472.46|476.56|472.46|476.41|472.31|14
1635848180000|2021-11-02 10:16:20|476.59|472.49|476.58|472.48|476.63|472.53|476.58|472.48|11
1635848190000|2021-11-02 10:16:30|476.63|472.53|476.38|472.28|476.63|472.53|476.38|472.28|6
1635848200000|2021-11-02 10:16:40|476.37|472.27|476.36|472.26|476.41|472.31|476.36|472.26|10
1635848210000|2021-11-02 10:16:50|476.27|472.17|476.25|472.15|476.29|472.19|476.25|472.15|5
1635848220000|2021-11-02 10:17:00|476.23|472.13|476.48|472.38|476.53|472.43|476.23|472.13|13
1635848230000|2021-11-02 10:17:10|476.47|472.37|476.47|472.37|476.47|472.37|476.47|472.37|1
1635848240000|2021-11-02 10:17:20|476.44|472.34|476.43|472.33|476.5|472.4|476.43|472.33|4
1635848250000|2021-11-02 10:17:30|476.41|472.31|476.08|471.98|476.45|472.35|476.08|471.98|7
1635848260000|2021-11-02 10:17:40|476.09|471.99|476.05|471.95|476.09|471.99|476.02|471.92|8
1635848270000|2021-11-02 10:17:50|476.06|471.96|475.57|471.47|476.08|471.98|475.56|471.46|28
1635848280000|2021-11-02 10:18:00|475.52|471.42|475.39|471.29|475.52|471.42|475.17|471.07|24
1635848290000|2021-11-02 10:18:10|475.38|471.28|475.28|471.18|475.42|471.32|475.28|471.18|16
1635848300000|2021-11-02 10:18:20|475.25|471.15|474.99|470.89|475.25|471.15|474.96|470.86|16
1635848310000|2021-11-02 10:18:30|475|470.9|475.24|471.14|475.24|471.14|474.99|470.89|20
1635848320000|2021-11-02 10:18:40|475.27|471.17|475.78|471.68|475.78|471.68|475.27|471.17|16
1635848330000|2021-11-02 10:18:50|475.77|471.67|475.92|471.82|475.96|471.86|475.73|471.63|9
1635848340000|2021-11-02 10:19:00|475.88|471.78|475.83|471.73|475.88|471.78|475.8|471.7|7
1635848350000|2021-11-02 10:19:10|475.82|471.72|475.84|471.74|475.86|471.76|475.65|471.55|18
1635848360000|2021-11-02 10:19:20|475.81|471.71|475.78|471.68|475.87|471.77|475.78|471.68|11
1635848370000|2021-11-02 10:19:30|475.79|471.69|475.7|471.6|475.79|471.69|475.69|471.59|10
1635848380000|2021-11-02 10:19:40|475.69|471.59|475.68|471.58|475.69|471.59|475.65|471.55|7
1635848390000|2021-11-02 10:19:50|475.69|471.59|475.61|471.51|475.69|471.59|475.52|471.42|16
1635848400000|2021-11-02 10:20:00|475.72|471.62|475.73|471.63|475.74|471.64|475.72|471.62|5
1635848410000|2021-11-02 10:20:10|475.72|471.62|475.65|471.55|475.77|471.67|475.63|471.53|21
1635848420000|2021-11-02 10:20:20|475.66|471.56|475.66|471.56|475.74|471.64|475.64|471.54|13
1635848430000|2021-11-02 10:20:30|475.67|471.57|475.42|471.32|475.67|471.57|475.42|471.32|17
1635848440000|2021-11-02 10:20:40|475.41|471.31|475.29|471.19|475.41|471.31|475.28|471.18|9
1635848450000|2021-11-02 10:20:50|475.31|471.21|475.31|471.21|475.34|471.24|475.3|471.2|8
1635848460000|2021-11-02 10:21:00|475.33|471.23|475.48|471.38|475.54|471.44|475.26|471.16|19
1635848470000|2021-11-02 10:21:10|475.45|471.35|475.6|471.5|475.6|471.5|475.25|471.15|15
1635848480000|2021-11-02 10:21:20|475.53|471.43|475.78|471.68|475.88|471.78|475.47|471.37|17
1635848490000|2021-11-02 10:21:30|475.76|471.66|475.75|471.65|475.8|471.7|475.72|471.62|18
1635848500000|2021-11-02 10:21:40|475.76|471.66|475.8|471.7|475.86|471.76|475.7|471.6|18
1635848510000|2021-11-02 10:21:50|475.81|471.71|475.83|471.73|475.83|471.73|475.69|471.59|18
1635848520000|2021-11-02 10:22:00|475.81|471.71|475.92|471.82|476.01|471.91|475.7|471.6|20
1635848530000|2021-11-02 10:22:10|475.94|471.84|475.89|471.79|476.3|472.2|475.73|471.63|31
1635848540000|2021-11-02 10:22:20|475.88|471.78|475.67|471.57|475.89|471.79|475.67|471.57|24
1635848550000|2021-11-02 10:22:30|475.75|471.65|475.85|471.75|475.86|471.76|475.69|471.59|13
1635848560000|2021-11-02 10:22:40|475.82|471.72|475.61|471.51|475.82|471.72|475.53|471.43|16
1635848570000|2021-11-02 10:22:50|475.56|471.46|475.65|471.55|475.71|471.61|475.55|471.45|15
1635848580000|2021-11-02 10:23:00|475.59|471.49|475.77|471.67|475.8|471.7|475.59|471.49|24
1635848590000|2021-11-02 10:23:10|475.76|471.66|475.63|471.53|475.81|471.71|475.63|471.53|27
1635848600000|2021-11-02 10:23:20|475.71|471.61|475.73|471.63|475.84|471.74|475.51|471.41|23
1635848610000|2021-11-02 10:23:30|475.76|471.66|475.94|471.84|476.06|471.96|475.69|471.59|24
1635848620000|2021-11-02 10:23:40|475.93|471.83|476.06|471.96|476.25|472.15|475.91|471.81|29
1635848630000|2021-11-02 10:23:50|476.19|472.09|476.11|472.01|476.19|472.09|475.94|471.84|23
1635848640000|2021-11-02 10:24:00|476.1|472|476.13|472.03|476.18|472.08|475.82|471.72|24
1635848650000|2021-11-02 10:24:10|476.12|472.02|476.12|472.02|476.22|472.12|475.89|471.79|18
1635848660000|2021-11-02 10:24:20|476.13|472.03|475.99|471.89|476.13|472.03|475.83|471.73|30
1635848670000|2021-11-02 10:24:30|475.98|471.88|475.7|471.6|476.01|471.91|475.7|471.6|18
1635848680000|2021-11-02 10:24:40|475.69|471.59|475.66|471.56|475.76|471.66|475.49|471.39|28
1635848690000|2021-11-02 10:24:50|475.67|471.57|475.48|471.38|475.73|471.63|475.48|471.38|24
1635848700000|2021-11-02 10:25:00|475.5|471.4|475.46|471.36|475.65|471.55|475.42|471.32|30
1635848710000|2021-11-02 10:25:10|475.5|471.4|475.47|471.37|475.53|471.43|475.35|471.25|28
1635848720000|2021-11-02 10:25:20|475.55|471.45|475.53|471.43|475.56|471.46|475.42|471.32|16
1635848730000|2021-11-02 10:25:30|475.52|471.42|475.52|471.42|475.54|471.44|475.35|471.25|16
1635848740000|2021-11-02 10:25:40|475.54|471.44|475.61|471.51|475.69|471.59|475.5|471.4|25
1635848750000|2021-11-02 10:25:50|475.56|471.46|475.39|471.29|475.7|471.6|475.39|471.29|17
1635848760000|2021-11-02 10:26:00|475.45|471.35|475.5|471.4|475.59|471.49|475.42|471.32|25
1635848770000|2021-11-02 10:26:10|475.49|471.39|475.66|471.56|475.66|471.56|475.45|471.35|14
1635848780000|2021-11-02 10:26:20|475.59|471.49|475.62|471.52|475.63|471.53|475.56|471.46|9
1635848790000|2021-11-02 10:26:30|475.61|471.51|475.11|471.01|475.61|471.51|475.11|471.01|16
1635848800000|2021-11-02 10:26:40|475.12|471.02|475.06|470.96|475.12|471.02|475.05|470.95|8
1635848810000|2021-11-02 10:26:50|475.05|470.95|475.31|471.21|475.36|471.26|475.05|470.95|16
1635848820000|2021-11-02 10:27:00|475.32|471.22|475.31|471.21|475.35|471.25|475.25|471.15|20
1635848830000|2021-11-02 10:27:10|475.21|471.11|475.17|471.07|475.26|471.16|475.17|471.07|14
1635848840000|2021-11-02 10:27:20|475.18|471.08|475.3|471.2|475.45|471.35|475.18|471.08|12
1635848850000|2021-11-02 10:27:30|475.29|471.19|475.23|471.13|475.29|471.19|475.23|471.13|9
1635848860000|2021-11-02 10:27:40|475.24|471.14|475.21|471.11|475.29|471.19|475.2|471.1|19
1635848870000|2021-11-02 10:27:50|475.19|471.09|475.15|471.05|475.21|471.11|475.15|471.05|11
1635848880000|2021-11-02 10:28:00|475.12|471.02|474.98|470.88|475.12|471.02|474.93|470.83|17
1635848890000|2021-11-02 10:28:10|475.04|470.94|475.04|470.94|475.12|471.02|474.95|470.85|19
1635848900000|2021-11-02 10:28:20|475.03|470.93|475.08|470.98|475.08|470.98|474.95|470.85|13
1635848910000|2021-11-02 10:28:30|474.88|470.78|474.43|470.33|475.08|470.98|474.35|470.25|19
1635848920000|2021-11-02 10:28:40|474.42|470.32|474.75|470.65|474.8|470.7|474.11|470.01|29
1635848930000|2021-11-02 10:28:50|474.66|470.56|474.37|470.27|474.66|470.56|474.34|470.24|25
1635848940000|2021-11-02 10:29:00|474.34|470.24|474.31|470.21|474.36|470.26|474.21|470.11|15
1635848950000|2021-11-02 10:29:10|474.33|470.23|474.51|470.41|474.55|470.45|474.33|470.23|25
1635848960000|2021-11-02 10:29:20|474.52|470.42|474.53|470.43|474.57|470.47|474.44|470.34|13
1635848970000|2021-11-02 10:29:30|474.59|470.49|474.62|470.52|474.63|470.53|474.51|470.41|11
1635848980000|2021-11-02 10:29:40|474.61|470.51|474.58|470.48|474.61|470.51|474.48|470.38|12
1635848990000|2021-11-02 10:29:50|474.52|470.42|474.5|470.4|474.58|470.48|474.5|470.4|7
1635849000000|2021-11-02 10:30:00|474.49|470.39|474.63|470.53|474.67|470.57|474.48|470.38|24
1635849010000|2021-11-02 10:30:10|474.62|470.52|474.58|470.48|474.64|470.54|474.47|470.37|24
1635849020000|2021-11-02 10:30:20|474.63|470.53|474.62|470.52|474.71|470.61|474.57|470.47|14
1635849030000|2021-11-02 10:30:30|474.63|470.53|474.72|470.62|474.79|470.69|474.54|470.44|16
1635849040000|2021-11-02 10:30:40|474.75|470.65|474.59|470.49|474.76|470.66|474.59|470.49|17
1635849050000|2021-11-02 10:30:50|474.6|470.5|474.6|470.5|474.74|470.64|474.56|470.46|25
1635849060000|2021-11-02 10:31:00|474.61|470.51|474.73|470.63|474.73|470.63|474.61|470.51|13
1635849070000|2021-11-02 10:31:10|474.77|470.67|475.01|470.91|475.01|470.91|474.72|470.62|14
1635849080000|2021-11-02 10:31:20|475.05|470.95|475.13|471.03|475.13|471.03|475.05|470.95|5
1635849090000|2021-11-02 10:31:30|475.14|471.04|474.91|470.81|475.14|471.04|474.91|470.81|15
1635849100000|2021-11-02 10:31:40|474.97|470.87|475.08|470.98|475.08|470.98|474.91|470.81|10
1635849110000|2021-11-02 10:31:50|475.03|470.93|474.91|470.81|475.29|471.19|474.91|470.81|29
1635849120000|2021-11-02 10:32:00|474.92|470.82|474.84|470.74|475.04|470.94|474.82|470.72|10
1635849130000|2021-11-02 10:32:10|474.79|470.69|474.94|470.84|475.04|470.94|474.79|470.69|13
1635849140000|2021-11-02 10:32:20|474.96|470.86|474.83|470.73|475.05|470.95|474.81|470.71|13
1635849150000|2021-11-02 10:32:30|475.04|470.94|474.85|470.75|475.05|470.95|474.85|470.75|5
1635849160000|2021-11-02 10:32:40|474.78|470.68|474.68|470.58|474.89|470.79|474.68|470.58|4
1635849170000|2021-11-02 10:32:50|474.73|470.63|474.69|470.59|474.73|470.63|474.68|470.58|7
1635849180000|2021-11-02 10:33:00|474.73|470.63|474.61|470.51|474.73|470.63|474.58|470.48|7
1635849190000|2021-11-02 10:33:10|474.57|470.47|474.49|470.39|474.7|470.6|474.46|470.36|11
1635849200000|2021-11-02 10:33:20|474.54|470.44|474.49|470.39|474.54|470.44|474.49|470.39|4
1635849210000|2021-11-02 10:33:30|474.53|470.43|474.57|470.47|474.64|470.54|474.48|470.38|18
1635849220000|2021-11-02 10:33:40|474.58|470.48|474.67|470.57|474.83|470.73|474.57|470.47|17
1635849230000|2021-11-02 10:33:50|474.73|470.63|474.75|470.65|474.76|470.66|474.73|470.63|6
1635849240000|2021-11-02 10:34:00|474.76|470.66|474.84|470.74|474.94|470.84|474.75|470.65|13
1635849250000|2021-11-02 10:34:10|474.85|470.75|474.88|470.78|475.02|470.92|474.85|470.75|5
1635849260000|2021-11-02 10:34:20|474.87|470.77|475.01|470.91|475.06|470.96|474.87|470.77|14
1635849270000|2021-11-02 10:34:30|475.02|470.92|475.02|470.92|475.02|470.92|474.96|470.86|5
1635849280000|2021-11-02 10:34:40|475.13|471.03|475.21|471.11|475.24|471.14|475.07|470.97|13
1635849290000|2021-11-02 10:34:50|475.22|471.12|475.23|471.13|475.23|471.13|475.11|471.01|5
1635849300000|2021-11-02 10:35:00|475.22|471.12|475.15|471.05|475.23|471.13|475.1|471|9
1635849310000|2021-11-02 10:35:10|475.14|471.04|475.22|471.12|475.22|471.12|475.01|470.91|12
1635849320000|2021-11-02 10:35:20|475.23|471.13|475.23|471.13|475.23|471.13|475.22|471.12|3
1635849330000|2021-11-02 10:35:30|475.22|471.12|475.22|471.12|475.22|471.12|475.22|471.12|1
1635849340000|2021-11-02 10:35:40|475.23|471.13|475.23|471.13|475.34|471.24|475.23|471.13|9
1635849350000|2021-11-02 10:35:50|475.24|471.14|474.99|470.89|475.35|471.25|474.99|470.89|11
1635849360000|2021-11-02 10:36:00|475.06|470.96|475.02|470.92|475.06|470.96|474.98|470.88|25
1635849370000|2021-11-02 10:36:10|475.01|470.91|474.71|470.61|475.01|470.91|474.71|470.61|3
1635849380000|2021-11-02 10:36:20|474.75|470.65|474.68|470.58|474.75|470.65|474.68|470.58|3
1635849390000|2021-11-02 10:36:30|474.67|470.57|474.6|470.5|474.68|470.58|474.59|470.49|4
1635849400000|2021-11-02 10:36:40|474.59|470.49|474.64|470.54|474.65|470.55|474.59|470.49|8
1635849410000|2021-11-02 10:36:50|474.6|470.5|474.47|470.37|474.6|470.5|474.46|470.36|10
1635849420000|2021-11-02 10:37:00|474.48|470.38|474.43|470.33|474.62|470.52|474.43|470.33|19
1635849430000|2021-11-02 10:37:10|474.42|470.32|473.81|469.71|474.44|470.34|473.67|469.57|29
1635849440000|2021-11-02 10:37:20|473.79|469.69|473.46|469.36|473.79|469.69|473.35|469.25|22
1635849450000|2021-11-02 10:37:30|473.47|469.37|473.47|469.37|473.47|469.37|473.25|469.15|7
1635849460000|2021-11-02 10:37:40|473.46|469.36|473.38|469.28|473.47|469.37|473.38|469.28|3
1635849470000|2021-11-02 10:37:50|473.39|469.29|473.51|469.41|473.61|469.51|473.34|469.24|11
1635849480000|2021-11-02 10:38:00|473.47|469.37|473.6|469.5|473.74|469.64|473.47|469.37|12
1635849490000|2021-11-02 10:38:10|473.53|469.43|473.61|469.51|473.65|469.55|473.53|469.43|8
1635849500000|2021-11-02 10:38:20|473.55|469.45|473.74|469.64|473.79|469.69|473.52|469.42|22
1635849510000|2021-11-02 10:38:30|473.76|469.66|473.81|469.71|473.81|469.71|473.72|469.62|11
1635849520000|2021-11-02 10:38:40|473.82|469.72|473.71|469.61|473.86|469.76|473.55|469.45|13
1635849530000|2021-11-02 10:38:50|473.73|469.63|473.55|469.45|473.76|469.66|473.55|469.45|13
1635849540000|2021-11-02 10:39:00|473.7|469.6|473.29|469.19|473.72|469.62|473.29|469.19|6
1635849550000|2021-11-02 10:39:10|473.4|469.3|473.34|469.24|473.56|469.46|473.34|469.24|6
1635849560000|2021-11-02 10:39:20|473.41|469.31|473.38|469.28|473.42|469.32|473.29|469.19|12
1635849570000|2021-11-02 10:39:30|473.29|469.19|473.36|469.26|473.53|469.43|473.29|469.19|8
1635849580000|2021-11-02 10:39:40|473.55|469.45|473.42|469.32|473.55|469.45|473.36|469.26|11
1635849590000|2021-11-02 10:39:50|473.29|469.19|473.37|469.27|473.44|469.34|473.29|469.19|12
1635849600000|2021-11-02 10:40:00|473.36|469.26|473.39|469.29|473.39|469.29|473.34|469.24|4
1635849610000|2021-11-02 10:40:10|473.34|469.24|473.41|469.31|473.48|469.38|473.32|469.22|11
1635849620000|2021-11-02 10:40:20|473.4|469.3|473.43|469.33|473.43|469.33|473.39|469.29|5
1635849630000|2021-11-02 10:40:30|473.44|469.34|473.35|469.25|473.44|469.34|473.35|469.25|3
1635849640000|2021-11-02 10:40:40|473.56|469.46|473.45|469.35|473.6|469.5|473.45|469.35|4
1635849650000|2021-11-02 10:40:50|473.41|469.31|473.48|469.38|473.48|469.38|473.26|469.16|8
1635849660000|2021-11-02 10:41:00|473.2|469.1|473.04|468.94|473.48|469.38|473.04|468.94|19
1635849670000|2021-11-02 10:41:10|473.07|468.97|473.1|469|473.1|469|472.98|468.88|6
1635849680000|2021-11-02 10:41:20|473.01|468.91|473.06|468.96|473.06|468.96|473|468.9|6
1635849690000|2021-11-02 10:41:30|473.1|469|473.25|469.15|473.25|469.15|473.1|469|2
1635849700000|2021-11-02 10:41:40|473.02|468.92|472.8|468.7|473.15|469.05|472.8|468.7|11
1635849710000|2021-11-02 10:41:50|472.84|468.74|473.07|468.97|473.07|468.97|472.84|468.74|8
1635849720000|2021-11-02 10:42:00|473.08|468.98|473.08|468.98|473.08|468.98|473.08|468.98|1
1635849730000|2021-11-02 10:42:10|473.02|468.92|473|468.9|473.02|468.92|473|468.9|2
1635849740000|2021-11-02 10:42:20|473.09|468.99|473|468.9|473.18|469.08|473|468.9|3
1635849760000|2021-11-02 10:42:40|472.9|468.8|473.17|469.07|473.17|469.07|472.9|468.8|7
1635849770000|2021-11-02 10:42:50|473.24|469.14|473.35|469.25|473.35|469.25|473.2|469.1|13
1635849780000|2021-11-02 10:43:00|473.31|469.21|473.07|468.97|473.33|469.23|473.07|468.97|7
1635849790000|2021-11-02 10:43:10|473.03|468.93|472.98|468.88|473.1|469|472.94|468.84|12
1635849800000|2021-11-02 10:43:20|473.03|468.93|473.36|469.26|473.36|469.26|472.9|468.8|14
1635849810000|2021-11-02 10:43:30|473|468.9|473|468.9|473.18|469.08|472.8|468.7|8
1635849820000|2021-11-02 10:43:40|472.9|468.8|472.9|468.8|473.11|469.01|472.9|468.8|4
1635849830000|2021-11-02 10:43:50|473.11|469.01|473.06|468.96|473.12|469.02|472.7|468.6|8
1635849840000|2021-11-02 10:44:00|473.08|468.98|471.76|467.66|473.08|468.98|471.65|467.55|30
1635849850000|2021-11-02 10:44:10|471.55|467.45|471.86|467.76|471.86|467.76|471.53|467.43|12
1635849860000|2021-11-02 10:44:20|471.87|467.77|471.97|467.87|472.06|467.96|471.79|467.69|21
1635849870000|2021-11-02 10:44:30|472.01|467.91|472.07|467.97|472.14|468.04|471.99|467.89|10
1635849880000|2021-11-02 10:44:40|472.11|468.01|471.85|467.75|472.14|468.04|471.82|467.72|8
1635849890000|2021-11-02 10:44:50|471.97|467.87|472.06|467.96|472.06|467.96|471.96|467.86|8
1635849900000|2021-11-02 10:45:00|472|467.9|472.08|467.98|472.13|468.03|472|467.9|16
1635849910000|2021-11-02 10:45:10|472.07|467.97|472.25|468.15|472.25|468.15|472.07|467.97|12
1635849920000|2021-11-02 10:45:20|472.35|468.25|472.66|468.56|472.8|468.7|472.3|468.2|16
1635849930000|2021-11-02 10:45:30|472.69|468.59|472.72|468.62|472.78|468.68|472.66|468.56|11
1635849940000|2021-11-02 10:45:40|472.7|468.6|472.78|468.68|472.84|468.74|472.7|468.6|11
1635849950000|2021-11-02 10:45:50|472.75|468.65|472.67|468.57|472.8|468.7|472.67|468.57|16
1635849960000|2021-11-02 10:46:00|472.74|468.64|472.4|468.3|472.74|468.64|472.4|468.3|16
1635849970000|2021-11-02 10:46:10|472.51|468.41|472.2|468.1|472.65|468.55|472.15|468.05|16
1635849980000|2021-11-02 10:46:20|472.32|468.22|472.34|468.24|472.45|468.35|472.31|468.21|13
1635849990000|2021-11-02 10:46:30|472.31|468.21|472.36|468.26|472.39|468.29|472.31|468.21|10
1635850000000|2021-11-02 10:46:40|472.32|468.22|472.36|468.26|472.4|468.3|472.28|468.18|7
1635850010000|2021-11-02 10:46:50|472.25|468.15|472.2|468.1|472.34|468.24|472.1|468|22
1635850020000|2021-11-02 10:47:00|472.15|468.05|472.23|468.13|472.38|468.28|472.1|468|21
1635850030000|2021-11-02 10:47:10|472.24|468.14|472.2|468.1|472.49|468.39|472.1|468|11
1635850040000|2021-11-02 10:47:20|472.3|468.2|472.36|468.26|472.56|468.46|472.2|468.1|17
1635850050000|2021-11-02 10:47:30|472.37|468.27|472.33|468.23|472.43|468.33|472.31|468.21|12
1635850060000|2021-11-02 10:47:40|472.32|468.22|472.27|468.17|472.32|468.22|472.24|468.14|8
1635850070000|2021-11-02 10:47:50|472.21|468.11|472.13|468.03|472.37|468.27|472.12|468.02|19
1635850080000|2021-11-02 10:48:00|472.2|468.1|472.1|468|472.32|468.22|472.1|468|15
1635850090000|2021-11-02 10:48:10|472.09|467.99|472.1|468|472.13|468.03|472.06|467.96|11
1635850100000|2021-11-02 10:48:20|472.07|467.97|472.1|468|472.1|468|472.07|467.97|7
1635850110000|2021-11-02 10:48:30|472.04|467.94|472.1|468|472.11|468.01|472|467.9|7
1635850120000|2021-11-02 10:48:40|472|467.9|471.62|467.52|472.02|467.92|471.62|467.52|14
1635850130000|2021-11-02 10:48:50|471.65|467.55|471.32|467.22|471.65|467.55|471.32|467.22|18
1635850140000|2021-11-02 10:49:00|471.3|467.2|471.3|467.2|471.35|467.25|470.93|466.83|12
1635850150000|2021-11-02 10:49:10|471.35|467.25|471.02|466.92|471.35|467.25|471.02|466.92|14
1635850160000|2021-11-02 10:49:20|471.11|467.01|471.31|467.21|471.31|467.21|470.85|466.75|14
1635850170000|2021-11-02 10:49:30|471.32|467.22|471.07|466.97|471.35|467.25|470.9|466.8|13
1635850180000|2021-11-02 10:49:40|471.02|466.92|471.35|467.25|471.35|467.25|471|466.9|12
1635850190000|2021-11-02 10:49:50|471.3|467.2|471.06|466.96|471.3|467.2|470.94|466.84|8
1635850200000|2021-11-02 10:50:00|471.02|466.92|471.3|467.2|471.3|467.2|471.01|466.91|6
1635850210000|2021-11-02 10:50:10|471.31|467.21|471.09|466.99|471.31|467.21|471|466.9|8
1635850220000|2021-11-02 10:50:20|471.08|466.98|471.02|466.92|471.08|466.98|471|466.9|5
1635850230000|2021-11-02 10:50:30|471.05|466.95|471.45|467.35|471.48|467.38|471|466.9|21
1635850240000|2021-11-02 10:50:40|471.19|467.09|471.63|467.53|471.66|467.56|471.1|467|20
1635850250000|2021-11-02 10:50:50|471.48|467.38|471.57|467.47|471.66|467.56|471.48|467.38|18
1635850260000|2021-11-02 10:51:00|471.66|467.56|471.8|467.7|471.8|467.7|471.56|467.46|18
1635850270000|2021-11-02 10:51:10|471.72|467.62|471.99|467.89|472.24|468.14|471.72|467.62|18
1635850280000|2021-11-02 10:51:20|471.98|467.88|472.14|468.04|472.27|468.17|471.98|467.88|18
1635850290000|2021-11-02 10:51:30|472.13|468.03|472.08|467.98|472.17|468.07|472.04|467.94|17
1635850300000|2021-11-02 10:51:40|472.09|467.99|472.36|468.26|472.39|468.29|472|467.9|17
1635850310000|2021-11-02 10:51:50|472.09|467.99|472.31|468.21|472.36|468.26|472|467.9|18
1635850320000|2021-11-02 10:52:00|472.1|468|472.09|467.99|472.16|468.06|471.98|467.88|15
1635850330000|2021-11-02 10:52:10|471.78|467.68|471.78|467.68|471.78|467.68|471.78|467.68|1
1635850340000|2021-11-02 10:52:20|471.8|467.7|471.89|467.79|472.16|468.06|471.8|467.7|15
1635850350000|2021-11-02 10:52:30|471.93|467.83|471.79|467.69|471.93|467.83|471.78|467.68|10
1635850360000|2021-11-02 10:52:40|471.8|467.7|471.88|467.78|472.11|468.01|471.8|467.7|10
1635850370000|2021-11-02 10:52:50|471.86|467.76|471.93|467.83|471.93|467.83|471.84|467.74|5
1635850380000|2021-11-02 10:53:00|471.85|467.75|471.88|467.78|472.17|468.07|471.8|467.7|12
1635850390000|2021-11-02 10:53:10|471.94|467.84|472|467.9|472.04|467.94|471.8|467.7|8
1635850400000|2021-11-02 10:53:20|472.03|467.93|472.29|468.19|472.29|468.19|472.03|467.93|10
1635850410000|2021-11-02 10:53:30|472.18|468.08|472.04|467.94|472.21|468.11|472.03|467.93|9
1635850420000|2021-11-02 10:53:40|472.03|467.93|472.02|467.92|472.06|467.96|472|467.9|14
1635850430000|2021-11-02 10:53:50|472.19|468.09|472.07|467.97|472.2|468.1|472.03|467.93|9
1635850440000|2021-11-02 10:54:00|472.08|467.98|472.05|467.95|472.23|468.13|472.04|467.94|12
1635850450000|2021-11-02 10:54:10|472|467.9|472.26|468.16|472.26|468.16|471.98|467.88|12
1635850460000|2021-11-02 10:54:20|472.07|467.97|471.86|467.76|472.21|468.11|471.86|467.76|15
1635850470000|2021-11-02 10:54:30|472.04|467.94|471.89|467.79|472.05|467.95|471.89|467.79|11
1635850480000|2021-11-02 10:54:40|471.86|467.76|471.82|467.72|472.12|468.02|471.8|467.7|24
1635850490000|2021-11-02 10:54:50|471.84|467.74|471.86|467.76|471.87|467.77|471.7|467.6|9
1635850500000|2021-11-02 10:55:00|471.84|467.74|471.72|467.62|471.94|467.84|471.69|467.59|10
1635850510000|2021-11-02 10:55:10|471.73|467.63|471.59|467.49|471.74|467.64|471.59|467.49|6
1635850520000|2021-11-02 10:55:20|471.7|467.6|471.75|467.65|471.75|467.65|471.67|467.57|12
1635850530000|2021-11-02 10:55:30|471.8|467.7|471.85|467.75|471.88|467.78|471.71|467.61|13
1635850540000|2021-11-02 10:55:40|471.88|467.78|471.73|467.63|471.88|467.78|471.73|467.63|9
1635850550000|2021-11-02 10:55:50|471.85|467.75|471.83|467.73|471.88|467.78|471.83|467.73|11
1635850560000|2021-11-02 10:56:00|471.82|467.72|471.84|467.74|471.84|467.74|471.81|467.71|3
1635850570000|2021-11-02 10:56:10|471.88|467.78|471.76|467.66|471.93|467.83|471.62|467.52|15
1635850580000|2021-11-02 10:56:20|471.64|467.54|471.87|467.77|471.88|467.78|471.6|467.5|16
1635850590000|2021-11-02 10:56:30|471.86|467.76|471.91|467.81|471.91|467.81|471.72|467.62|9
1635850600000|2021-11-02 10:56:40|471.7|467.6|471.71|467.61|471.72|467.62|471.6|467.5|9
1635850610000|2021-11-02 10:56:50|471.6|467.5|472.07|467.97|472.2|468.1|471.6|467.5|14
1635850620000|2021-11-02 10:57:00|472.26|468.16|472.02|467.92|472.26|468.16|472.02|467.92|9
1635850630000|2021-11-02 10:57:10|472.25|468.15|472.17|468.07|472.25|468.15|472.02|467.92|9
1635850640000|2021-11-02 10:57:20|472.12|468.02|472.15|468.05|472.15|468.05|472.02|467.92|3
1635850650000|2021-11-02 10:57:30|472.14|468.04|472.17|468.07|472.23|468.13|472.14|468.04|7
1635850660000|2021-11-02 10:57:40|472.21|468.11|472.25|468.15|472.25|468.15|472.21|468.11|3
1635850670000|2021-11-02 10:57:50|472.09|467.99|472.27|468.17|472.36|468.26|471.96|467.86|19
1635850680000|2021-11-02 10:58:00|472.26|468.16|472.24|468.14|472.33|468.23|472.03|467.93|24
1635850690000|2021-11-02 10:58:10|472.23|468.13|472.09|467.99|472.26|468.16|472.09|467.99|22
1635850700000|2021-11-02 10:58:20|472.12|468.02|471.97|467.87|472.19|468.09|471.95|467.85|18
1635850710000|2021-11-02 10:58:30|471.96|467.86|472.12|468.02|472.12|468.02|471.88|467.78|15
1635850720000|2021-11-02 10:58:40|471.96|467.86|471.92|467.82|472.01|467.91|471.9|467.8|15
1635850730000|2021-11-02 10:58:50|471.86|467.76|471.94|467.84|471.95|467.85|471.86|467.76|11
1635850740000|2021-11-02 10:59:00|471.95|467.85|471.99|467.89|472.01|467.91|471.93|467.83|13
1635850750000|2021-11-02 10:59:10|472.08|467.98|472.31|468.21|472.34|468.24|472.04|467.94|17
1635850760000|2021-11-02 10:59:20|472.11|468.01|472.41|468.31|472.41|468.31|472.11|468.01|4
1635850770000|2021-11-02 10:59:30|472.31|468.21|472.28|468.18|472.41|468.31|472.28|468.18|4
1635850780000|2021-11-02 10:59:40|472.29|468.19|472.29|468.19|472.32|468.22|472.25|468.15|6
1635850790000|2021-11-02 10:59:50|472.33|468.23|472.34|468.24|472.34|468.24|472.3|468.2|5
1635850800000|2021-11-02 11:00:00|472.28|468.18|472.3|468.2|472.34|468.24|472.25|468.15|10
1635850810000|2021-11-02 11:00:10|472.31|468.21|472.47|468.37|472.54|468.44|472.31|468.21|8
1635850820000|2021-11-02 11:00:20|472.44|468.34|472.64|468.54|472.64|468.54|472.44|468.34|9
1635850830000|2021-11-02 11:00:30|472.62|468.52|472.72|468.62|472.78|468.68|472.62|468.52|16
1635850840000|2021-11-02 11:00:40|472.75|468.65|472.71|468.61|472.77|468.67|472.7|468.6|6
1635850850000|2021-11-02 11:00:50|472.72|468.62|472.72|468.62|472.72|468.62|472.72|468.62|1
1635850860000|2021-11-02 11:01:00|472.78|468.68|472.86|468.76|472.86|468.76|472.78|468.68|5
1635850870000|2021-11-02 11:01:10|472.91|468.81|472.95|468.85|473|468.9|472.89|468.79|11
1635850880000|2021-11-02 11:01:20|472.89|468.79|472.89|468.79|472.95|468.85|472.89|468.79|3
1635850890000|2021-11-02 11:01:30|472.92|468.82|472.87|468.77|473.01|468.91|472.87|468.77|10
1635850900000|2021-11-02 11:01:40|472.86|468.76|472.78|468.68|472.86|468.76|472.72|468.62|11
1635850910000|2021-11-02 11:01:50|472.84|468.74|472.93|468.83|472.93|468.83|472.79|468.69|10
1635850920000|2021-11-02 11:02:00|472.89|468.79|472.89|468.79|472.9|468.8|472.89|468.79|3
1635850930000|2021-11-02 11:02:10|472.95|468.85|472.88|468.78|472.95|468.85|472.72|468.62|18
1635850940000|2021-11-02 11:02:20|472.82|468.72|472.82|468.72|472.83|468.73|472.78|468.68|11
1635850950000|2021-11-02 11:02:30|472.78|468.68|472.79|468.69|472.79|468.69|472.78|468.68|2
1635850960000|2021-11-02 11:02:40|472.82|468.72|472.84|468.74|472.87|468.77|472.82|468.72|5
1635850970000|2021-11-02 11:02:50|472.87|468.77|472.93|468.83|472.93|468.83|472.87|468.77|3
1635850980000|2021-11-02 11:03:00|472.96|468.86|472.94|468.84|473.02|468.92|472.94|468.84|7
1635850990000|2021-11-02 11:03:10|472.9|468.8|472.9|468.8|472.9|468.8|472.88|468.78|4
1635851000000|2021-11-02 11:03:20|472.86|468.76|472.8|468.7|472.9|468.8|472.76|468.66|15
1635851010000|2021-11-02 11:03:30|472.79|468.69|472.82|468.72|472.84|468.74|472.77|468.67|13
1635851020000|2021-11-02 11:03:40|472.83|468.73|472.71|468.61|472.85|468.75|472.66|468.56|17
1635851030000|2021-11-02 11:03:50|472.65|468.55|472.67|468.57|472.83|468.73|472.65|468.55|8
1635851040000|2021-11-02 11:04:00|472.65|468.55|472.67|468.57|472.67|468.57|472.65|468.55|2
1635851050000|2021-11-02 11:04:10|472.65|468.55|473.03|468.93|473.03|468.93|472.65|468.55|17
1635851060000|2021-11-02 11:04:20|472.7|468.6|472.71|468.61|473.07|468.97|472.7|468.6|20
1635851070000|2021-11-02 11:04:30|472.99|468.89|472.68|468.58|472.99|468.89|472.68|468.58|9
1635851080000|2021-11-02 11:04:40|472.62|468.52|472.41|468.31|472.65|468.55|472.41|468.31|12
1635851090000|2021-11-02 11:04:50|472.43|468.33|472.33|468.23|472.43|468.33|472.25|468.15|6
1635851100000|2021-11-02 11:05:00|472.31|468.21|472.48|468.38|472.51|468.41|472.29|468.19|15
1635851110000|2021-11-02 11:05:10|472.35|468.25|472.19|468.09|472.51|468.41|472.19|468.09|17
1635851120000|2021-11-02 11:05:20|472.24|468.14|472.42|468.32|472.42|468.32|472.19|468.09|17
1635851130000|2021-11-02 11:05:30|472.38|468.28|472.4|468.3|472.42|468.32|472.38|468.28|18
1635851140000|2021-11-02 11:05:40|472.42|468.32|472.52|468.42|472.8|468.7|472.35|468.25|23
1635851150000|2021-11-02 11:05:50|472.62|468.52|472.54|468.44|472.79|468.69|472.45|468.35|18
1635851160000|2021-11-02 11:06:00|472.5|468.4|472.55|468.45|472.56|468.46|472.5|468.4|22
1635851170000|2021-11-02 11:06:10|472.56|468.46|472.55|468.45|472.56|468.46|472.54|468.44|12
1635851180000|2021-11-02 11:06:20|472.54|468.44|472.71|468.61|472.71|468.61|472.54|468.44|14
1635851190000|2021-11-02 11:06:30|472.58|468.48|472.71|468.61|472.71|468.61|472.58|468.48|12
1635851200000|2021-11-02 11:06:40|472.62|468.52|472.71|468.61|472.71|468.61|472.5|468.4|8
1635851210000|2021-11-02 11:06:50|472.63|468.53|472.43|468.33|472.63|468.53|472.42|468.32|8
1635851220000|2021-11-02 11:07:00|472.62|468.52|472.53|468.43|472.66|468.56|472.43|468.33|5
1635851230000|2021-11-02 11:07:10|472.51|468.41|472.48|468.38|472.53|468.43|472.28|468.18|6
1635851240000|2021-11-02 11:07:20|472.43|468.33|472.6|468.5|472.6|468.5|472.43|468.33|2
1635851260000|2021-11-02 11:07:40|472.56|468.46|472.64|468.54|472.64|468.54|472.56|468.46|4
1635851270000|2021-11-02 11:07:50|472.62|468.52|472.75|468.65|472.77|468.67|472.54|468.44|14
1635851280000|2021-11-02 11:08:00|472.76|468.66|472.59|468.49|472.8|468.7|472.43|468.33|13
1635851290000|2021-11-02 11:08:10|472.6|468.5|472.7|468.6|472.86|468.76|472.59|468.49|9
1635851300000|2021-11-02 11:08:20|472.71|468.61|472.81|468.71|472.86|468.76|472.71|468.61|7
1635851310000|2021-11-02 11:08:30|472.74|468.64|472.74|468.64|472.81|468.71|472.74|468.64|5
1635851320000|2021-11-02 11:08:40|472.75|468.65|472.78|468.68|472.78|468.68|472.75|468.65|4
1635851330000|2021-11-02 11:08:50|472.8|468.7|472.82|468.72|472.92|468.82|472.8|468.7|8
1635851340000|2021-11-02 11:09:00|472.88|468.78|472.84|468.74|472.95|468.85|472.84|468.74|6
1635851350000|2021-11-02 11:09:10|472.82|468.72|472.82|468.72|472.82|468.72|472.82|468.72|1
1635851360000|2021-11-02 11:09:20|472.83|468.73|472.86|468.76|472.86|468.76|472.82|468.72|4
1635851370000|2021-11-02 11:09:30|472.85|468.75|473.18|469.08|473.18|469.08|472.82|468.72|9
1635851380000|2021-11-02 11:09:40|473.06|468.96|473.01|468.91|473.13|469.03|472.98|468.88|21
1635851390000|2021-11-02 11:09:50|473.13|469.03|473.34|469.24|473.34|469.24|473.13|469.03|13
1635851400000|2021-11-02 11:10:00|473.26|469.16|473.29|469.19|473.36|469.26|473.17|469.07|8
1635851410000|2021-11-02 11:10:10|473.32|469.22|473.24|469.14|473.34|469.24|473.24|469.14|4
1635851420000|2021-11-02 11:10:20|473.25|469.15|473.25|469.15|473.25|469.15|473.2|469.1|7
1635851430000|2021-11-02 11:10:30|473.24|469.14|473.18|469.08|473.24|469.14|473.18|469.08|4
1635851440000|2021-11-02 11:10:40|473.25|469.15|473.29|469.19|473.29|469.19|473.17|469.07|8
1635851450000|2021-11-02 11:10:50|473.22|469.12|473.31|469.21|473.38|469.28|473.22|469.12|10
1635851460000|2021-11-02 11:11:00|473.41|469.31|473.38|469.28|473.41|469.31|473.28|469.18|5
1635851470000|2021-11-02 11:11:10|473.34|469.24|473.34|469.24|473.5|469.4|473.3|469.2|12
1635851480000|2021-11-02 11:11:20|473.46|469.36|473.59|469.49|473.66|469.56|473.46|469.36|16
1635851490000|2021-11-02 11:11:30|473.69|469.59|473.61|469.51|473.69|469.59|473.61|469.51|3
1635851500000|2021-11-02 11:11:40|473.6|469.5|473.42|469.32|473.61|469.51|473.37|469.27|13
1635851510000|2021-11-02 11:11:50|473.44|469.34|473.28|469.18|473.44|469.34|473.16|469.06|18
1635851520000|2021-11-02 11:12:00|473.33|469.23|473.25|469.15|473.33|469.23|473.15|469.05|14
1635851530000|2021-11-02 11:12:10|473.19|469.09|473.37|469.27|473.37|469.27|473.17|469.07|23
1635851540000|2021-11-02 11:12:20|473.44|469.34|473.52|469.42|473.53|469.43|473.44|469.34|11
1635851550000|2021-11-02 11:12:30|473.54|469.44|473.5|469.4|473.54|469.44|473.49|469.39|20
1635851560000|2021-11-02 11:12:40|473.51|469.41|473.6|469.5|473.61|469.51|473.51|469.41|3
1635851570000|2021-11-02 11:12:50|473.58|469.48|473.72|469.62|473.72|469.62|473.58|469.48|6
1635851580000|2021-11-02 11:13:00|473.77|469.67|473.92|469.82|473.93|469.83|473.77|469.67|6
1635851590000|2021-11-02 11:13:10|473.9|469.8|473.94|469.84|473.94|469.84|473.88|469.78|8
1635851600000|2021-11-02 11:13:20|473.99|469.89|474|469.9|474.04|469.94|473.99|469.89|5
1635851610000|2021-11-02 11:13:30|473.96|469.86|473.96|469.86|473.96|469.86|473.96|469.86|1
1635851620000|2021-11-02 11:13:40|473.93|469.83|474.2|470.1|474.2|470.1|473.93|469.83|12
1635851630000|2021-11-02 11:13:50|474.19|470.09|474.2|470.1|474.28|470.18|474.19|470.09|9
1635851640000|2021-11-02 11:14:00|474.21|470.11|474.48|470.38|474.59|470.49|474.2|470.1|16
1635851650000|2021-11-02 11:14:10|474.47|470.37|474.47|470.37|474.59|470.49|474.45|470.35|17
1635851660000|2021-11-02 11:14:20|474.45|470.35|474.44|470.34|474.45|470.35|474.44|470.34|2
1635851670000|2021-11-02 11:14:30|474.45|470.35|474.49|470.39|474.49|470.39|474.44|470.34|6
1635851680000|2021-11-02 11:14:40|474.45|470.35|474.41|470.31|474.52|470.42|474.3|470.2|10
1635851690000|2021-11-02 11:14:50|474.42|470.32|474.43|470.33|474.43|470.33|474.39|470.29|6
1635851700000|2021-11-02 11:15:00|474.44|470.34|474.44|470.34|474.44|470.34|474.44|470.34|1
1635851710000|2021-11-02 11:15:10|474.48|470.38|474.48|470.38|474.48|470.38|474.48|470.38|1
1635851720000|2021-11-02 11:15:20|474.45|470.35|474.45|470.35|474.45|470.35|474.44|470.34|3
1635851730000|2021-11-02 11:15:30|474.41|470.31|474.25|470.15|474.49|470.39|474.25|470.15|14
1635851740000|2021-11-02 11:15:40|474.26|470.16|474.04|469.94|474.31|470.21|473.97|469.87|28
1635851750000|2021-11-02 11:15:50|473.99|469.89|473.94|469.84|474|469.9|473.9|469.8|17
1635851760000|2021-11-02 11:16:00|473.95|469.85|473.98|469.88|473.99|469.89|473.94|469.84|14
1635851770000|2021-11-02 11:16:10|473.96|469.86|473.71|469.61|473.97|469.87|473.69|469.59|11
1635851780000|2021-11-02 11:16:20|473.72|469.62|473.68|469.58|473.72|469.62|473.68|469.58|14
1635851790000|2021-11-02 11:16:30|473.67|469.57|473.66|469.56|473.68|469.58|473.63|469.53|19
1635851800000|2021-11-02 11:16:40|473.67|469.57|473.63|469.53|473.67|469.57|473.62|469.52|11
1635851810000|2021-11-02 11:16:50|473.7|469.6|473.59|469.49|473.7|469.6|473.59|469.49|12
1635851820000|2021-11-02 11:17:00|473.58|469.48|473.45|469.35|473.58|469.48|473.45|469.35|9
1635851830000|2021-11-02 11:17:10|473.57|469.47|473.54|469.44|473.57|469.47|473.45|469.35|7
1635851840000|2021-11-02 11:17:20|473.53|469.43|473.55|469.45|473.58|469.48|473.45|469.35|6
1635851850000|2021-11-02 11:17:30|473.54|469.44|473.44|469.34|473.54|469.44|473.44|469.34|4
1635851860000|2021-11-02 11:17:40|473.52|469.42|473.36|469.26|473.52|469.42|473.36|469.26|13
1635851870000|2021-11-02 11:17:50|473.22|469.12|473.48|469.38|473.52|469.42|473.22|469.12|8
1635851880000|2021-11-02 11:18:00|473.44|469.34|473.54|469.44|473.55|469.45|473.44|469.34|13
1635851890000|2021-11-02 11:18:10|473.53|469.43|473.49|469.39|473.54|469.44|473.49|469.39|10
1635851900000|2021-11-02 11:18:20|473.51|469.41|473.3|469.2|473.52|469.42|473.3|469.2|14
1635851910000|2021-11-02 11:18:30|473.33|469.23|473.45|469.35|473.51|469.41|473.3|469.2|16
1635851920000|2021-11-02 11:18:40|473.51|469.41|473.41|469.31|473.51|469.41|473.4|469.3|5
1635851930000|2021-11-02 11:18:50|473.4|469.3|473.41|469.31|473.46|469.36|473.4|469.3|8
1635851940000|2021-11-02 11:19:00|473.42|469.32|473.54|469.44|473.54|469.44|473.36|469.26|11
1635851950000|2021-11-02 11:19:10|473.52|469.42|473.27|469.17|473.52|469.42|473.27|469.17|18
1635851960000|2021-11-02 11:19:20|473.28|469.18|473.29|469.19|473.29|469.19|473.19|469.09|10
1635851970000|2021-11-02 11:19:30|473.28|469.18|473.31|469.21|473.35|469.25|473.28|469.18|10
1635851980000|2021-11-02 11:19:40|473.32|469.22|473.27|469.17|473.32|469.22|473.27|469.17|4
1635851990000|2021-11-02 11:19:50|473.34|469.24|473.25|469.15|473.35|469.25|473.23|469.13|16
1635852000000|2021-11-02 11:20:00|473.26|469.16|473.45|469.35|473.45|469.35|473.25|469.15|10
1635852010000|2021-11-02 11:20:10|473.42|469.32|473.36|469.26|473.45|469.35|473.32|469.22|13
1635852020000|2021-11-02 11:20:20|473.35|469.25|473.39|469.29|473.39|469.29|473.3|469.2|6
1635852030000|2021-11-02 11:20:30|473.38|469.28|473.37|469.27|473.38|469.28|473.36|469.26|3
1635852040000|2021-11-02 11:20:40|473.3|469.2|473.5|469.4|473.5|469.4|473.3|469.2|11
1635852050000|2021-11-02 11:20:50|473.6|469.5|473.5|469.4|473.68|469.58|473.5|469.4|8
1635852060000|2021-11-02 11:21:00|473.61|469.51|473.83|469.73|473.86|469.76|473.6|469.5|22
1635852070000|2021-11-02 11:21:10|473.82|469.72|473.76|469.66|473.82|469.72|473.76|469.66|9
1635852080000|2021-11-02 11:21:20|473.79|469.69|473.73|469.63|473.79|469.69|473.73|469.63|6
1635852090000|2021-11-02 11:21:30|473.76|469.66|473.66|469.56|473.76|469.66|473.64|469.54|10
1635852100000|2021-11-02 11:21:40|473.67|469.57|473.73|469.63|473.73|469.63|473.66|469.56|10
1635852110000|2021-11-02 11:21:50|473.72|469.62|473.72|469.62|473.72|469.62|473.72|469.62|1
1635852120000|2021-11-02 11:22:00|473.71|469.61|473.67|469.57|473.75|469.65|473.67|469.57|9
1635852130000|2021-11-02 11:22:10|473.73|469.63|473.68|469.58|473.73|469.63|473.66|469.56|10
1635852140000|2021-11-02 11:22:20|473.67|469.57|473.7|469.6|473.73|469.63|473.63|469.53|9
1635852150000|2021-11-02 11:22:30|473.71|469.61|473.6|469.5|473.71|469.61|473.59|469.49|14
1635852160000|2021-11-02 11:22:40|473.63|469.53|473.6|469.5|473.63|469.53|473.58|469.48|9
1635852170000|2021-11-02 11:22:50|473.58|469.48|473.58|469.48|473.6|469.5|473.57|469.47|6
1635852180000|2021-11-02 11:23:00|473.62|469.52|473.57|469.47|473.66|469.56|473.52|469.42|11
1635852190000|2021-11-02 11:23:10|473.63|469.53|473.71|469.61|473.72|469.62|473.53|469.43|14
1635852200000|2021-11-02 11:23:20|473.7|469.6|473.67|469.57|473.74|469.64|473.63|469.53|16
1635852210000|2021-11-02 11:23:30|473.74|469.64|473.73|469.63|473.76|469.66|473.65|469.55|16
1635852220000|2021-11-02 11:23:40|473.72|469.62|473.7|469.6|473.72|469.62|473.69|469.59|8
1635852230000|2021-11-02 11:23:50|473.68|469.58|473.7|469.6|473.74|469.64|473.62|469.52|13
1635852240000|2021-11-02 11:24:00|473.65|469.55|473.69|469.59|473.72|469.62|473.63|469.53|11
1635852250000|2021-11-02 11:24:10|473.7|469.6|473.65|469.55|473.7|469.6|473.6|469.5|12
1635852260000|2021-11-02 11:24:20|473.64|469.54|473.63|469.53|473.68|469.58|473.58|469.48|20
1635852270000|2021-11-02 11:24:30|473.64|469.54|473.7|469.6|473.72|469.62|473.55|469.45|17
1635852280000|2021-11-02 11:24:40|473.69|469.59|473.67|469.57|473.7|469.6|473.63|469.53|23
1635852290000|2021-11-02 11:24:50|473.61|469.51|473.66|469.56|473.75|469.65|473.61|469.51|11
1635852300000|2021-11-02 11:25:00|473.69|469.59|473.66|469.56|473.71|469.61|473.58|469.48|8
1635852310000|2021-11-02 11:25:10|473.65|469.55|473.68|469.58|473.71|469.61|473.61|469.51|11
1635852320000|2021-11-02 11:25:20|473.74|469.64|473.69|469.59|473.74|469.64|473.61|469.51|7
1635852330000|2021-11-02 11:25:30|473.68|469.58|473.58|469.48|473.69|469.59|473.57|469.47|10
1635852340000|2021-11-02 11:25:40|473.59|469.49|473.6|469.5|473.68|469.58|473.59|469.49|6
1635852350000|2021-11-02 11:25:50|473.59|469.49|473.56|469.46|473.66|469.56|473.56|469.46|11
1635852360000|2021-11-02 11:26:00|473.53|469.43|473.52|469.42|473.54|469.44|473.52|469.42|4
1635852370000|2021-11-02 11:26:10|473.51|469.41|473.49|469.39|473.51|469.41|473.48|469.38|6
1635852380000|2021-11-02 11:26:20|473.48|469.38|473.57|469.47|473.57|469.47|473.48|469.38|3
1635852390000|2021-11-02 11:26:30|473.55|469.45|473.48|469.38|473.55|469.45|473.48|469.38|5
1635852400000|2021-11-02 11:26:40|473.57|469.47|473.48|469.38|473.57|469.47|473.48|469.38|6
1635852410000|2021-11-02 11:26:50|473.45|469.35|473.39|469.29|473.54|469.44|473.39|469.29|9
1635852420000|2021-11-02 11:27:00|473.5|469.4|473.45|469.35|473.54|469.44|473.41|469.31|18
1635852430000|2021-11-02 11:27:10|473.48|469.38|473.66|469.56|473.71|469.61|473.4|469.3|26
1635852440000|2021-11-02 11:27:20|473.53|469.43|473.61|469.51|473.7|469.6|473.5|469.4|18
1635852450000|2021-11-02 11:27:30|473.5|469.4|473.49|469.39|473.71|469.61|473.45|469.35|18
1635852460000|2021-11-02 11:27:40|473.47|469.37|473.57|469.47|473.69|469.59|473.4|469.3|21
1635852470000|2021-11-02 11:27:50|473.5|469.4|473.4|469.3|473.73|469.63|473.4|469.3|17
1635852480000|2021-11-02 11:28:00|473.53|469.43|473.66|469.56|473.73|469.63|473.53|469.43|11
1635852490000|2021-11-02 11:28:10|473.61|469.51|473.65|469.55|473.65|469.55|473.59|469.49|7
1635852500000|2021-11-02 11:28:20|473.64|469.54|473.61|469.51|473.71|469.61|473.61|469.51|11
1635852510000|2021-11-02 11:28:30|473.6|469.5|473.59|469.49|473.62|469.52|473.56|469.46|15
1635852520000|2021-11-02 11:28:40|473.72|469.62|473.71|469.61|473.72|469.62|473.68|469.58|4
1635852530000|2021-11-02 11:28:50|473.72|469.62|473.72|469.62|473.72|469.62|473.71|469.61|3
1635852540000|2021-11-02 11:29:00|473.73|469.63|473.72|469.62|473.73|469.63|473.71|469.61|6
1635852550000|2021-11-02 11:29:10|473.74|469.64|473.91|469.81|474.01|469.91|473.7|469.6|18
1635852560000|2021-11-02 11:29:20|473.7|469.6|474|469.9|474.05|469.95|473.7|469.6|12
1635852570000|2021-11-02 11:29:30|474.1|470|474.04|469.94|474.13|470.03|473.91|469.81|15
1635852580000|2021-11-02 11:29:40|474.05|469.95|474.32|470.22|474.32|470.22|474.01|469.91|18
1635852590000|2021-11-02 11:29:50|474.44|470.34|474.19|470.09|474.44|470.34|474.1|470|20
1635852600000|2021-11-02 11:30:00|474.2|470.1|474.22|470.12|474.27|470.17|474.18|470.08|13
1635852610000|2021-11-02 11:30:10|474.2|470.1|474.01|469.91|474.2|470.1|474|469.9|19
1635852620000|2021-11-02 11:30:20|474.05|469.95|474.21|470.11|474.21|470.11|474.05|469.95|11
1635852630000|2021-11-02 11:30:30|474.19|470.09|474.07|469.97|474.19|470.09|474.01|469.91|17
1635852640000|2021-11-02 11:30:40|473.99|469.89|473.76|469.66|473.99|469.89|473.7|469.6|18
1635852650000|2021-11-02 11:30:50|473.77|469.67|473.74|469.64|473.77|469.67|473.68|469.58|15
1635852660000|2021-11-02 11:31:00|473.76|469.66|473.6|469.5|473.77|469.67|473.6|469.5|14
1635852670000|2021-11-02 11:31:10|473.74|469.64|473.66|469.56|473.74|469.64|473.63|469.53|5
1635852680000|2021-11-02 11:31:20|473.65|469.55|473.63|469.53|473.66|469.56|473.56|469.46|10
1635852690000|2021-11-02 11:31:30|473.61|469.51|473.41|469.31|473.61|469.51|473.41|469.31|5
1635852710000|2021-11-02 11:31:50|473.44|469.34|473.38|469.28|473.44|469.34|473.37|469.27|10
1635852720000|2021-11-02 11:32:00|473.37|469.27|473.36|469.26|473.43|469.33|473.36|469.26|7
1635852730000|2021-11-02 11:32:10|473.42|469.32|473.36|469.26|473.42|469.32|473.36|469.26|10
1635852740000|2021-11-02 11:32:20|473.37|469.27|473.36|469.26|473.37|469.27|473.36|469.26|2
1635852750000|2021-11-02 11:32:30|473.35|469.25|473.35|469.25|473.35|469.25|473.35|469.25|1
1635852760000|2021-11-02 11:32:40|473.34|469.24|473.37|469.27|473.37|469.27|473.34|469.24|2
1635852770000|2021-11-02 11:32:50|473.4|469.3|473.38|469.28|473.4|469.3|473.38|469.28|2
1635852780000|2021-11-02 11:33:00|473.4|469.3|473.4|469.3|473.4|469.3|473.4|469.3|1
1635852790000|2021-11-02 11:33:10|473.44|469.34|473.49|469.39|473.56|469.46|473.39|469.29|15
1635852800000|2021-11-02 11:33:20|473.48|469.38|473.57|469.47|473.57|469.47|473.39|469.29|18
1635852810000|2021-11-02 11:33:30|473.65|469.55|473.65|469.55|473.65|469.55|473.65|469.55|1
1635852820000|2021-11-02 11:33:40|473.55|469.45|473.57|469.47|473.59|469.49|473.55|469.45|6
1635852830000|2021-11-02 11:33:50|473.58|469.48|473.58|469.48|473.58|469.48|473.57|469.47|3
1635852840000|2021-11-02 11:34:00|473.57|469.47|473.58|469.48|473.59|469.49|473.57|469.47|8
1635852850000|2021-11-02 11:34:10|473.6|469.5|473.6|469.5|473.61|469.51|473.58|469.48|11
1635852860000|2021-11-02 11:34:20|473.61|469.51|473.67|469.57|473.69|469.59|473.57|469.47|16
1635852870000|2021-11-02 11:34:30|473.7|469.6|473.61|469.51|473.7|469.6|473.61|469.51|12
1635852880000|2021-11-02 11:34:40|473.6|469.5|473.64|469.54|473.64|469.54|473.5|469.4|13
1635852890000|2021-11-02 11:34:50|473.62|469.52|473.62|469.52|473.64|469.54|473.5|469.4|11
1635852900000|2021-11-02 11:35:00|473.66|469.56|473.66|469.56|473.68|469.58|473.65|469.55|8
1635852910000|2021-11-02 11:35:10|473.68|469.58|473.76|469.66|473.79|469.69|473.66|469.56|10
1635852920000|2021-11-02 11:35:20|473.84|469.74|473.82|469.72|473.84|469.74|473.78|469.68|10
1635852930000|2021-11-02 11:35:30|473.83|469.73|473.77|469.67|473.83|469.73|473.77|469.67|8
1635852940000|2021-11-02 11:35:40|473.76|469.66|473.79|469.69|473.79|469.69|473.71|469.61|9
1635852950000|2021-11-02 11:35:50|473.77|469.67|473.77|469.67|473.81|469.71|473.76|469.66|11
1635852960000|2021-11-02 11:36:00|473.78|469.68|473.73|469.63|473.78|469.68|473.68|469.58|13
1635852970000|2021-11-02 11:36:10|473.72|469.62|473.68|469.58|473.72|469.62|473.68|469.58|3
1635852980000|2021-11-02 11:36:20|473.69|469.59|473.68|469.58|473.71|469.61|473.68|469.58|8
1635852990000|2021-11-02 11:36:30|473.67|469.57|473.61|469.51|473.71|469.61|473.61|469.51|8
1635853000000|2021-11-02 11:36:40|473.6|469.5|473.39|469.29|473.6|469.5|473.39|469.29|13
1635853010000|2021-11-02 11:36:50|473.38|469.28|473.4|469.3|473.42|469.32|473.38|469.28|8
1635853020000|2021-11-02 11:37:00|473.41|469.31|473.38|469.28|473.41|469.31|473.36|469.26|6
1635853030000|2021-11-02 11:37:10|473.36|469.26|473.2|469.1|473.39|469.29|473.11|469.01|13
1635853040000|2021-11-02 11:37:20|473.06|468.96|473.2|469.1|473.2|469.1|473.06|468.96|4
1635853050000|2021-11-02 11:37:30|473.21|469.11|472.91|468.81|473.22|469.12|472.88|468.78|5
1635853060000|2021-11-02 11:37:40|472.98|468.88|473.01|468.91|473.01|468.91|472.98|468.88|2
1635853070000|2021-11-02 11:37:50|473|468.9|473.04|468.94|473.07|468.97|472.98|468.88|5
1635853080000|2021-11-02 11:38:00|472.9|468.8|472.9|468.8|473.04|468.94|472.9|468.8|3
1635853090000|2021-11-02 11:38:10|472.91|468.81|472.87|468.77|472.91|468.81|472.87|468.77|3
1635853100000|2021-11-02 11:38:20|472.88|468.78|472.89|468.79|472.89|468.79|472.82|468.72|6
1635853110000|2021-11-02 11:38:30|472.88|468.78|472.86|468.76|472.88|468.78|472.86|468.76|2
1635853120000|2021-11-02 11:38:40|472.83|468.73|472.86|468.76|472.86|468.76|472.83|468.73|2
1635853130000|2021-11-02 11:38:50|472.84|468.74|472.85|468.75|472.85|468.75|472.84|468.74|2
1635853140000|2021-11-02 11:39:00|472.84|468.74|472.84|468.74|472.84|468.74|472.84|468.74|1
1635853150000|2021-11-02 11:39:10|472.86|468.76|472.76|468.66|472.86|468.76|472.76|468.66|7
1635853160000|2021-11-02 11:39:20|472.85|468.75|472.9|468.8|473.02|468.92|472.8|468.7|5
1635853170000|2021-11-02 11:39:30|473|468.9|472.94|468.84|473|468.9|472.89|468.79|5
1635853180000|2021-11-02 11:39:40|472.96|468.86|473.14|469.04|473.28|469.18|472.9|468.8|6
1635853190000|2021-11-02 11:39:50|473.29|469.19|473.31|469.21|473.32|469.22|473.18|469.08|6
1635853200000|2021-11-02 11:40:00|473.2|469.1|473.2|469.1|473.27|469.17|473.2|469.1|3
1635853210000|2021-11-02 11:40:10|473.3|469.2|473.5|469.4|473.5|469.4|473.3|469.2|2
1635853220000|2021-11-02 11:40:20|473.52|469.42|473.53|469.43|473.59|469.49|473.52|469.42|4
1635853230000|2021-11-02 11:40:30|473.58|469.48|473.5|469.4|473.58|469.48|473.46|469.36|6
1635853240000|2021-11-02 11:40:40|473.49|469.39|473.48|469.38|473.49|469.39|473.48|469.38|2
1635853250000|2021-11-02 11:40:50|473.46|469.36|473.33|469.23|473.46|469.36|473.33|469.23|9
1635853260000|2021-11-02 11:41:00|473|468.9|472.99|468.89|473|468.9|472.98|468.88|3
1635853270000|2021-11-02 11:41:10|472.96|468.86|472.96|468.86|472.96|468.86|472.96|468.86|1
1635853280000|2021-11-02 11:41:20|472.81|468.71|472.76|468.66|472.81|468.71|472.76|468.66|2
1635853290000|2021-11-02 11:41:30|472.71|468.61|472.61|468.51|472.71|468.61|472.61|468.51|2
1635853300000|2021-11-02 11:41:40|472.65|468.55|472.64|468.54|472.65|468.55|472.61|468.51|3
1635853310000|2021-11-02 11:41:50|472.62|468.52|472.62|468.52|472.62|468.52|472.62|468.52|1
1635853320000|2021-11-02 11:42:00|472.72|468.62|472.71|468.61|472.74|468.64|472.66|468.56|5
1635853330000|2021-11-02 11:42:10|472.61|468.51|472.74|468.64|472.8|468.7|472.61|468.51|9
1635853340000|2021-11-02 11:42:20|472.65|468.55|472.85|468.75|472.87|468.77|472.65|468.55|7
1635853350000|2021-11-02 11:42:30|472.84|468.74|472.84|468.74|472.86|468.76|472.84|468.74|3
1635853360000|2021-11-02 11:42:40|472.8|468.7|472.93|468.83|473.03|468.93|472.7|468.6|21
1635853370000|2021-11-02 11:42:50|472.94|468.84|473.03|468.93|473.03|468.93|472.92|468.82|7
1635853380000|2021-11-02 11:43:00|472.93|468.83|472.92|468.82|472.94|468.84|472.92|468.82|11
1635853390000|2021-11-02 11:43:10|472.91|468.81|472.99|468.89|473|468.9|472.9|468.8|6
1635853400000|2021-11-02 11:43:20|472.98|468.88|472.89|468.79|473.03|468.93|472.89|468.79|10
1635853410000|2021-11-02 11:43:30|472.84|468.74|472.81|468.71|472.9|468.8|472.75|468.65|21
1635853420000|2021-11-02 11:43:40|472.82|468.72|472.78|468.68|472.88|468.78|472.73|468.63|15
1635853430000|2021-11-02 11:43:50|472.73|468.63|472.76|468.66|472.8|468.7|472.73|468.63|12
1635853440000|2021-11-02 11:44:00|472.75|468.65|472.71|468.61|472.75|468.65|472.71|468.61|4
1635853450000|2021-11-02 11:44:10|472.7|468.6|472.64|468.54|472.7|468.6|472.61|468.51|13
1635853460000|2021-11-02 11:44:20|472.65|468.55|472.75|468.65|472.84|468.74|472.65|468.55|15
1635853470000|2021-11-02 11:44:30|472.74|468.64|472.64|468.54|472.74|468.64|472.63|468.53|10
1635853480000|2021-11-02 11:44:40|472.65|468.55|472.67|468.57|472.67|468.57|472.64|468.54|3
1635853490000|2021-11-02 11:44:50|472.66|468.56|472.71|468.61|472.74|468.64|472.65|468.55|5
1635853500000|2021-11-02 11:45:00|472.65|468.55|472.63|468.53|472.69|468.59|472.63|468.53|4
1635853510000|2021-11-02 11:45:10|472.57|468.47|472.57|468.47|472.58|468.48|472.46|468.36|15
1635853520000|2021-11-02 11:45:20|472.52|468.42|472.35|468.25|472.57|468.47|472.23|468.13|20
1635853530000|2021-11-02 11:45:30|472.36|468.26|472.41|468.31|472.44|468.34|472.3|468.2|10
1635853540000|2021-11-02 11:45:40|472.42|468.32|472.4|468.3|472.44|468.34|472.38|468.28|13
1635853550000|2021-11-02 11:45:50|472.39|468.29|472.37|468.27|472.44|468.34|472.37|468.27|17
1635853560000|2021-11-02 11:46:00|472.36|468.26|472.41|468.31|472.42|468.32|472.28|468.18|26
1635853570000|2021-11-02 11:46:10|472.42|468.32|472.42|468.32|472.47|468.37|472.35|468.25|11
1635853580000|2021-11-02 11:46:20|472.39|468.29|472.32|468.22|472.42|468.32|472.32|468.22|9
1635853590000|2021-11-02 11:46:30|472.31|468.21|472.31|468.21|472.33|468.23|472.23|468.13|11
1635853600000|2021-11-02 11:46:40|472.33|468.23|472.39|468.29|472.39|468.29|472.32|468.22|6
1635853610000|2021-11-02 11:46:50|472.34|468.24|472.38|468.28|472.38|468.28|472.34|468.24|6
1635853620000|2021-11-02 11:47:00|472.3|468.2|472.4|468.3|472.4|468.3|472.3|468.2|2
1635853630000|2021-11-02 11:47:10|472.41|468.31|472.3|468.2|472.41|468.31|472.3|468.2|10
1635853640000|2021-11-02 11:47:20|472.36|468.26|472.39|468.29|472.44|468.34|472.32|468.22|19
1635853650000|2021-11-02 11:47:30|472.38|468.28|472.42|468.32|472.43|468.33|472.25|468.15|17
1635853660000|2021-11-02 11:47:40|472.41|468.31|472.38|468.28|472.41|468.31|472.2|468.1|32
1635853670000|2021-11-02 11:47:50|472.39|468.29|472.16|468.06|472.39|468.29|472.12|468.02|18
1635853680000|2021-11-02 11:48:00|472.17|468.07|472.08|467.98|472.17|468.07|472.08|467.98|10
1635853690000|2021-11-02 11:48:10|472.05|467.95|471.86|467.76|472.05|467.95|471.83|467.73|14
1635853700000|2021-11-02 11:48:20|471.85|467.75|471.87|467.77|471.88|467.78|471.69|467.59|12
1635853710000|2021-11-02 11:48:30|471.8|467.7|471.84|467.74|471.85|467.75|471.56|467.46|19
1635853720000|2021-11-02 11:48:40|471.85|467.75|471.58|467.48|471.85|467.75|471.49|467.39|4
1635853730000|2021-11-02 11:48:50|471.69|467.59|471.71|467.61|471.84|467.74|471.52|467.42|9
1635853740000|2021-11-02 11:49:00|471.7|467.6|471.53|467.43|471.83|467.73|471.52|467.42|16
1635853750000|2021-11-02 11:49:10|471.52|467.42|471.64|467.54|471.65|467.55|471.51|467.41|10
1635853760000|2021-11-02 11:49:20|471.63|467.53|471.62|467.52|471.66|467.56|471.53|467.43|7
1635853770000|2021-11-02 11:49:30|471.63|467.53|471.52|467.42|471.63|467.53|471.44|467.34|19
1635853780000|2021-11-02 11:49:40|471.51|467.41|471.67|467.57|471.67|467.57|471.42|467.32|10
1635853790000|2021-11-02 11:49:50|471.66|467.56|471.45|467.35|471.68|467.58|471.45|467.35|3
1635853800000|2021-11-02 11:50:00|471.63|467.53|471.48|467.38|471.65|467.55|471.44|467.34|19
1635853810000|2021-11-02 11:50:10|471.47|467.37|471.59|467.49|471.59|467.49|471.46|467.36|5
1635853820000|2021-11-02 11:50:20|471.58|467.48|471.52|467.42|471.58|467.48|471.39|467.29|8
1635853830000|2021-11-02 11:50:30|471.49|467.39|471.47|467.37|471.49|467.39|471.47|467.37|2
1635853840000|2021-11-02 11:50:40|471.38|467.28|471.45|467.35|471.45|467.35|471.38|467.28|8
1635853850000|2021-11-02 11:50:50|471.57|467.47|471.57|467.47|471.57|467.47|471.52|467.42|3
1635853870000|2021-11-02 11:51:10|471.58|467.48|471.78|467.68|471.79|467.69|471.4|467.3|7
1635853880000|2021-11-02 11:51:20|471.79|467.69|471.65|467.55|471.8|467.7|471.58|467.48|18
1635853890000|2021-11-02 11:51:30|471.68|467.58|471.77|467.67|471.77|467.67|471.65|467.55|8
1635853900000|2021-11-02 11:51:40|471.79|467.69|471.87|467.77|471.87|467.77|471.77|467.67|9
1635853910000|2021-11-02 11:51:50|471.88|467.78|471.95|467.85|471.95|467.85|471.88|467.78|3
1635853920000|2021-11-02 11:52:00|471.92|467.82|471.9|467.8|471.92|467.82|471.9|467.8|4
1635853930000|2021-11-02 11:52:10|472.09|467.99|472.09|467.99|472.09|467.99|471.97|467.87|5
1635853950000|2021-11-02 11:52:30|471.96|467.86|472.09|467.99|472.09|467.99|471.96|467.86|4
1635853960000|2021-11-02 11:52:40|472.01|467.91|472.01|467.91|472.09|467.99|472.01|467.91|3
1635853970000|2021-11-02 11:52:50|472.04|467.94|472.04|467.94|472.04|467.94|472.04|467.94|1
1635853990000|2021-11-02 11:53:10|472.01|467.91|471.98|467.88|472.01|467.91|471.95|467.85|9
1635854000000|2021-11-02 11:53:20|472|467.9|471.93|467.83|472.02|467.92|471.9|467.8|6
1635854010000|2021-11-02 11:53:30|471.99|467.89|472.02|467.92|472.02|467.92|471.92|467.82|4
1635854020000|2021-11-02 11:53:40|472.01|467.91|471.96|467.86|472.02|467.92|471.95|467.85|12
1635854030000|2021-11-02 11:53:50|471.95|467.85|471.95|467.85|471.95|467.85|471.95|467.85|1
1635854040000|2021-11-02 11:54:00|471.89|467.79|471.96|467.86|471.97|467.87|471.88|467.78|5
1635854050000|2021-11-02 11:54:10|471.95|467.85|471.85|467.75|471.95|467.85|471.79|467.69|18
1635854060000|2021-11-02 11:54:20|471.84|467.74|471.8|467.7|471.84|467.74|471.75|467.65|7
1635854070000|2021-11-02 11:54:30|471.76|467.66|471.77|467.67|471.77|467.67|471.74|467.64|3
1635854080000|2021-11-02 11:54:40|471.76|467.66|471.65|467.55|471.86|467.76|471.56|467.46|10
1635854090000|2021-11-02 11:54:50|471.73|467.63|471.73|467.63|471.73|467.63|471.71|467.61|5
1635854100000|2021-11-02 11:55:00|471.7|467.6|471.81|467.71|471.88|467.78|471.66|467.56|12
1635854110000|2021-11-02 11:55:10|471.8|467.7|471.77|467.67|471.85|467.75|471.73|467.63|8
1635854120000|2021-11-02 11:55:20|471.76|467.66|471.73|467.63|471.76|467.66|471.6|467.5|7
1635854130000|2021-11-02 11:55:30|471.76|467.66|471.83|467.73|471.92|467.82|471.76|467.66|11
1635854140000|2021-11-02 11:55:40|471.82|467.72|471.71|467.61|471.86|467.76|471.69|467.59|11
1635854150000|2021-11-02 11:55:50|471.91|467.81|471.79|467.69|471.91|467.81|471.79|467.69|11
1635854160000|2021-11-02 11:56:00|471.8|467.7|471.87|467.77|471.87|467.77|471.69|467.59|14
1635854210000|2021-11-02 11:56:50|471.61|467.51|471.62|467.52|471.62|467.52|471.49|467.39|10
1635854220000|2021-11-02 11:57:00|471.61|467.51|471.43|467.33|471.61|467.51|471.42|467.32|14
1635854230000|2021-11-02 11:57:10|471.42|467.32|471.55|467.45|471.56|467.46|471.42|467.32|6
1635854240000|2021-11-02 11:57:20|471.53|467.43|471.43|467.33|471.76|467.66|471.43|467.33|13
1635854250000|2021-11-02 11:57:30|471.59|467.49|471.69|467.59|471.69|467.59|471.57|467.47|11
1635854260000|2021-11-02 11:57:40|471.64|467.54|471.74|467.64|471.76|467.66|471.58|467.48|15
1635854270000|2021-11-02 11:57:50|471.75|467.65|471.74|467.64|471.76|467.66|471.62|467.52|13
1635854280000|2021-11-02 11:58:00|471.46|467.36|471.51|467.41|471.53|467.43|471.46|467.36|5
1635854290000|2021-11-02 11:58:10|471.64|467.54|471.7|467.6|471.7|467.6|471.57|467.47|7
1635854300000|2021-11-02 11:58:20|471.62|467.52|471.48|467.38|471.62|467.52|471.48|467.38|3
1635854310000|2021-11-02 11:58:30|471.46|467.36|471.45|467.35|471.54|467.44|471.37|467.27|21
1635854320000|2021-11-02 11:58:40|471.33|467.23|471.35|467.25|471.48|467.38|471.24|467.14|21
1635854330000|2021-11-02 11:58:50|471.26|467.16|471.12|467.02|471.34|467.24|471.11|467.01|14
1635854340000|2021-11-02 11:59:00|471.18|467.08|471.19|467.09|471.35|467.25|471.15|467.05|24
1635854350000|2021-11-02 11:59:10|471.25|467.15|471.09|466.99|471.37|467.27|470.99|466.89|21
1635854360000|2021-11-02 11:59:20|471.05|466.95|471.1|467|471.1|467|471.05|466.95|3
1635854370000|2021-11-02 11:59:30|471.14|467.04|471.1|467|471.2|467.1|471.1|467|6
1635854380000|2021-11-02 11:59:40|471.08|466.98|471.08|466.98|471.09|466.99|471.08|466.98|3
1635854390000|2021-11-02 11:59:50|471.04|466.94|471.03|466.93|471.05|466.95|470.98|466.88|10
1635854400000|2021-11-02 12:00:00|471.11|467.01|471.6|467.5|471.6|467.5|471.09|466.99|11
1635854410000|2021-11-02 12:00:10|471.59|467.49|472.04|467.94|472.12|468.02|471.56|467.46|24
1635854420000|2021-11-02 12:00:20|472.03|467.93|472.03|467.93|472.05|467.95|472.03|467.93|4
1635854430000|2021-11-02 12:00:30|472.04|467.94|472.23|468.13|472.29|468.19|472.04|467.94|9
1635854440000|2021-11-02 12:00:40|472.22|468.12|472.33|468.23|472.35|468.25|472.22|468.12|7
1635854450000|2021-11-02 12:00:50|472.34|468.24|472.34|468.24|472.34|468.24|472.25|468.15|9
1635854460000|2021-11-02 12:01:00|472.36|468.26|471.68|467.58|472.4|468.3|471.68|467.58|27
1635854470000|2021-11-02 12:01:10|471.76|467.66|471.64|467.54|471.87|467.77|471.64|467.54|20
1635854480000|2021-11-02 12:01:20|471.63|467.53|471.99|467.89|472.01|467.91|471.53|467.43|20
1635854490000|2021-11-02 12:01:30|472|467.9|472.36|468.26|472.38|468.28|472|467.9|15
1635854500000|2021-11-02 12:01:40|472.29|468.19|472.33|468.23|472.39|468.29|472.19|468.09|11
1635854510000|2021-11-02 12:01:50|472.36|468.26|472.49|468.39|472.53|468.43|472.36|468.26|9
1635854520000|2021-11-02 12:02:00|472.52|468.42|472.6|468.5|472.6|468.5|472.49|468.39|9
1635854530000|2021-11-02 12:02:10|472.7|468.6|472.53|468.43|472.73|468.63|472.51|468.41|15
1635854540000|2021-11-02 12:02:20|472.55|468.45|472.49|468.39|472.6|468.5|472.49|468.39|13
1635854550000|2021-11-02 12:02:30|472.5|468.4|472.65|468.55|472.69|468.59|472.26|468.16|32
1635854560000|2021-11-02 12:02:40|472.59|468.49|472.3|468.2|472.61|468.51|472.21|468.11|28
1635854570000|2021-11-02 12:02:50|472.29|468.19|472.06|467.96|472.29|468.19|471.99|467.89|23
1635854580000|2021-11-02 12:03:00|472.11|468.01|472.41|468.31|472.41|468.31|472.08|467.98|22
1635854590000|2021-11-02 12:03:10|472.4|468.3|472.55|468.45|472.6|468.5|472.26|468.16|24
1635854600000|2021-11-02 12:03:20|472.56|468.46|472.51|468.41|472.61|468.51|472.51|468.41|17
1635854610000|2021-11-02 12:03:30|472.56|468.46|472.57|468.47|472.66|468.56|472.48|468.38|23
1635854620000|2021-11-02 12:03:40|472.59|468.49|472.63|468.53|472.69|468.59|472.56|468.46|10
1635854630000|2021-11-02 12:03:50|472.62|468.52|472.53|468.43|472.64|468.54|472.53|468.43|11
1635854640000|2021-11-02 12:04:00|472.44|468.34|472.35|468.25|472.55|468.45|472.31|468.21|16
1635854650000|2021-11-02 12:04:10|472.36|468.26|472.48|468.38|472.59|468.49|472.36|468.26|13
1635854660000|2021-11-02 12:04:20|472.53|468.43|472.53|468.43|472.53|468.43|472.39|468.29|4
1635854670000|2021-11-02 12:04:30|472.55|468.45|472.51|468.41|472.55|468.45|472.5|468.4|3
1635854680000|2021-11-02 12:04:40|472.49|468.39|472.54|468.44|472.56|468.46|472.45|468.35|8
1635854690000|2021-11-02 12:04:50|472.55|468.45|472.62|468.52|472.63|468.53|472.55|468.45|5
1635854700000|2021-11-02 12:05:00|472.64|468.54|472.66|468.56|472.71|468.61|472.64|468.54|11
1635854710000|2021-11-02 12:05:10|472.68|468.58|472.68|468.58|472.73|468.63|472.66|468.56|6
1635854720000|2021-11-02 12:05:20|472.69|468.59|472.7|468.6|472.7|468.6|472.65|468.55|4
1635854730000|2021-11-02 12:05:30|472.73|468.63|472.7|468.6|472.73|468.63|472.7|468.6|4
1635854740000|2021-11-02 12:05:40|472.66|468.56|472.66|468.56|472.66|468.56|472.66|468.56|1
1635854750000|2021-11-02 12:05:50|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635854760000|2021-11-02 12:06:00|472.62|468.52|472.36|468.26|472.66|468.56|472.36|468.26|17
1635854770000|2021-11-02 12:06:10|472.43|468.33|472.29|468.19|472.43|468.33|472.29|468.19|5
1635854780000|2021-11-02 12:06:20|472.24|468.14|472.38|468.28|472.38|468.28|472.24|468.14|7
1635854790000|2021-11-02 12:06:30|472.33|468.23|472.33|468.23|472.33|468.23|472.33|468.23|1
1635854800000|2021-11-02 12:06:40|472.31|468.21|472.2|468.1|472.31|468.21|472.16|468.06|6
1635854810000|2021-11-02 12:06:50|472.16|468.06|472.19|468.09|472.19|468.09|472.16|468.06|2
1635854820000|2021-11-02 12:07:00|472.17|468.07|472.31|468.21|472.31|468.21|472.17|468.07|2
1635854830000|2021-11-02 12:07:10|472.4|468.3|472.31|468.21|472.4|468.3|472.21|468.11|5
1635854840000|2021-11-02 12:07:20|472.4|468.3|472.4|468.3|472.4|468.3|472.31|468.21|3
1635854850000|2021-11-02 12:07:30|472.31|468.21|472.05|467.95|472.4|468.3|472.01|467.91|6
1635854870000|2021-11-02 12:07:50|471.98|467.88|472.06|467.96|472.06|467.96|471.98|467.88|9
1635854880000|2021-11-02 12:08:00|472.05|467.95|472.18|468.08|472.19|468.09|472.05|467.95|4
1635854890000|2021-11-02 12:08:10|472.19|468.09|472.24|468.14|472.24|468.14|472.19|468.09|2
1635854900000|2021-11-02 12:08:20|472.19|468.09|472.14|468.04|472.24|468.14|472.14|468.04|3
1635854910000|2021-11-02 12:08:30|472.18|468.08|472.18|468.08|472.18|468.08|472.17|468.07|5
1635854920000|2021-11-02 12:08:40|472.17|468.07|472.12|468.02|472.18|468.08|472.12|468.02|7
1635854930000|2021-11-02 12:08:50|472.18|468.08|472.16|468.06|472.23|468.13|472.06|467.96|9
1635854940000|2021-11-02 12:09:00|472.07|467.97|472.44|468.34|472.44|468.34|472.07|467.97|8
1635854950000|2021-11-02 12:09:10|472.42|468.32|472.04|467.94|472.42|468.32|471.96|467.86|18
1635854960000|2021-11-02 12:09:20|472.02|467.92|472.18|468.08|472.18|468.08|472.02|467.92|5
1635854970000|2021-11-02 12:09:30|472.41|468.31|472.33|468.23|472.41|468.31|471.91|467.81|17
1635854980000|2021-11-02 12:09:40|472.41|468.31|472.12|468.02|472.41|468.31|472.07|467.97|10
1635854990000|2021-11-02 12:09:50|472.03|467.93|472.2|468.1|472.2|468.1|472.03|467.93|7
1635855000000|2021-11-02 12:10:00|471.99|467.89|471.99|467.89|471.99|467.89|471.99|467.89|1
1635855010000|2021-11-02 12:10:10|472.07|467.97|472.16|468.06|472.4|468.3|472.07|467.97|3
1635855020000|2021-11-02 12:10:20|472.4|468.3|472.4|468.3|472.4|468.3|472.09|467.99|3
1635855030000|2021-11-02 12:10:30|472.41|468.31|472.41|468.31|472.41|468.31|472.41|468.31|1
1635855040000|2021-11-02 12:10:40|472.16|468.06|472.41|468.31|472.41|468.31|472.16|468.06|5
1635855050000|2021-11-02 12:10:50|472.12|468.02|472.05|467.95|472.12|468.02|472.05|467.95|2
1635855060000|2021-11-02 12:11:00|472|467.9|472.09|467.99|472.09|467.99|472|467.9|4
1635855070000|2021-11-02 12:11:10|472.11|468.01|472.15|468.05|472.18|468.08|472.05|467.95|11
1635855080000|2021-11-02 12:11:20|472.08|467.98|472.09|467.99|472.1|468|472.03|467.93|5
1635855100000|2021-11-02 12:11:40|472.08|467.98|472.51|468.41|472.51|468.41|472.07|467.97|7
1635855110000|2021-11-02 12:11:50|472.52|468.42|472.51|468.41|472.52|468.42|472.51|468.41|6
1635855120000|2021-11-02 12:12:00|472.52|468.42|472.17|468.07|472.54|468.44|472.17|468.07|8
1635855130000|2021-11-02 12:12:10|472.14|468.04|472.25|468.15|472.48|468.38|472.14|468.04|12
1635855140000|2021-11-02 12:12:20|472.29|468.19|472.22|468.12|472.29|468.19|472.22|468.12|5
1635855150000|2021-11-02 12:12:30|472.26|468.16|472.18|468.08|472.29|468.19|472.18|468.08|7
1635855160000|2021-11-02 12:12:40|472.25|468.15|472.17|468.07|472.25|468.15|472|467.9|7
1635855170000|2021-11-02 12:12:50|472.15|468.05|472.26|468.16|472.42|468.32|472.15|468.05|9
1635855180000|2021-11-02 12:13:00|472.02|467.92|472.41|468.31|472.41|468.31|472.02|467.92|18
1635855190000|2021-11-02 12:13:10|472.33|468.23|472.18|468.08|472.33|468.23|472|467.9|9
1635855200000|2021-11-02 12:13:20|472.41|468.31|472.33|468.23|472.41|468.31|472.22|468.12|8
1635855210000|2021-11-02 12:13:30|472.41|468.31|472.33|468.23|472.41|468.31|472.33|468.23|2
1635855220000|2021-11-02 12:13:40|472.41|468.31|472.33|468.23|472.41|468.31|472.08|467.98|7
1635855230000|2021-11-02 12:13:50|472.41|468.31|472.41|468.31|472.41|468.31|472.41|468.31|1
1635855240000|2021-11-02 12:14:00|472.33|468.23|472.12|468.02|472.41|468.31|472.02|467.92|5
1635855250000|2021-11-02 12:14:10|472.24|468.14|472.09|467.99|472.42|468.32|472.05|467.95|7
1635855260000|2021-11-02 12:14:20|472.15|468.05|472.28|468.18|472.28|468.18|472.15|468.05|2
1635855270000|2021-11-02 12:14:30|472.15|468.05|472.28|468.18|472.28|468.18|472.15|468.05|2
1635855280000|2021-11-02 12:14:40|472.34|468.24|472.41|468.31|472.41|468.31|472.25|468.15|5
1635855300000|2021-11-02 12:15:00|472.34|468.24|472.42|468.32|472.42|468.32|472.14|468.04|10
1635855310000|2021-11-02 12:15:10|472.22|468.12|472.42|468.32|472.42|468.32|472|467.9|10
1635855320000|2021-11-02 12:15:20|472.22|468.12|472.41|468.31|472.47|468.37|472|467.9|14
1635855340000|2021-11-02 12:15:40|472.36|468.26|472.41|468.31|472.41|468.31|472.14|468.04|7
1635855350000|2021-11-02 12:15:50|472.36|468.26|472.36|468.26|472.41|468.31|472.14|468.04|18
1635855360000|2021-11-02 12:16:00|472.41|468.31|472.41|468.31|472.41|468.31|472.41|468.31|1
1635855390000|2021-11-02 12:16:30|472.21|468.11|472.2|468.1|472.22|468.12|472.16|468.06|11
1635855400000|2021-11-02 12:16:40|472.21|468.11|472.26|468.16|472.27|468.17|471.99|467.89|11
1635855410000|2021-11-02 12:16:50|472.27|468.17|472.06|467.96|472.29|468.19|472.04|467.94|20
1635855420000|2021-11-02 12:17:00|472.08|467.98|471.93|467.83|472.08|467.98|471.89|467.79|10
1635855430000|2021-11-02 12:17:10|471.92|467.82|472|467.9|472|467.9|471.9|467.8|3
1635855440000|2021-11-02 12:17:20|471.98|467.88|471.98|467.88|471.98|467.88|471.98|467.88|1
1635855450000|2021-11-02 12:17:30|472.04|467.94|472.01|467.91|472.1|468|472.01|467.91|6
1635855460000|2021-11-02 12:17:40|472.22|468.12|472|467.9|472.28|468.18|472|467.9|14
1635855470000|2021-11-02 12:17:50|472.21|468.11|472.2|468.1|472.24|468.14|472.14|468.04|11
1635855480000|2021-11-02 12:18:00|472.25|468.15|472.23|468.13|472.25|468.15|472.18|468.08|4
1635855490000|2021-11-02 12:18:10|472.21|468.11|472.03|467.93|472.21|468.11|471.92|467.82|9
1635855500000|2021-11-02 12:18:20|472.07|467.97|472.17|468.07|472.26|468.16|471.93|467.83|13
1635855510000|2021-11-02 12:18:30|472.15|468.05|472.04|467.94|472.17|468.07|471.93|467.83|9
1635855520000|2021-11-02 12:18:40|472.28|468.18|472.3|468.2|472.31|468.21|472.28|468.18|8
1635855530000|2021-11-02 12:18:50|472.07|467.97|472.08|467.98|472.08|467.98|472.06|467.96|6
1635855540000|2021-11-02 12:19:00|472.3|468.2|472.29|468.19|472.32|468.22|472.29|468.19|8
1635855550000|2021-11-02 12:19:10|472.3|468.2|472.07|467.97|472.3|468.2|472.06|467.96|5
1635855560000|2021-11-02 12:19:20|472.08|467.98|472.08|467.98|472.08|467.98|472.08|467.98|1
1635855570000|2021-11-02 12:19:30|472.07|467.97|472.08|467.98|472.08|467.98|472.07|467.97|4
1635855580000|2021-11-02 12:19:40|472.09|467.99|472.08|467.98|472.09|467.99|472.08|467.98|4
1635855590000|2021-11-02 12:19:50|472.09|467.99|472.1|468|472.16|468.06|472.01|467.91|12
1635855600000|2021-11-02 12:20:00|472.05|467.95|472.12|468.02|472.18|468.08|471.9|467.8|12
1635855610000|2021-11-02 12:20:10|472.19|468.09|472.22|468.12|472.23|468.13|471.99|467.89|5
1635855620000|2021-11-02 12:20:20|472.24|468.14|472.39|468.29|472.43|468.33|472.21|468.11|9
1635855630000|2021-11-02 12:20:30|472.63|468.53|472.45|468.35|472.64|468.54|472.24|468.14|10
1635855640000|2021-11-02 12:20:40|472.68|468.58|472.67|468.57|472.68|468.58|472.67|468.57|8
1635855650000|2021-11-02 12:20:50|472.35|468.25|472.41|468.31|472.7|468.6|472.35|468.25|7
1635855660000|2021-11-02 12:21:00|472.42|468.32|472.39|468.29|472.43|468.33|472.39|468.29|3
1635855670000|2021-11-02 12:21:10|472.38|468.28|472.38|468.28|472.38|468.28|472.38|468.28|1
1635855680000|2021-11-02 12:21:20|472.35|468.25|472.35|468.25|472.35|468.25|472.35|468.25|1
1635855690000|2021-11-02 12:21:30|472.38|468.28|472.35|468.25|472.38|468.28|472.32|468.22|5
1635855700000|2021-11-02 12:21:40|472.39|468.29|472.43|468.33|472.57|468.47|472.39|468.29|20
1635855710000|2021-11-02 12:21:50|472.24|468.14|472.24|468.14|472.24|468.14|472.24|468.14|1
1635855720000|2021-11-02 12:22:00|472.3|468.2|472.27|468.17|472.3|468.2|472.24|468.14|6
1635855730000|2021-11-02 12:22:10|472.47|468.37|472.41|468.31|472.47|468.37|472.41|468.31|5
1635855740000|2021-11-02 12:22:20|472.42|468.32|472.41|468.31|472.42|468.32|472.39|468.29|8
1635855750000|2021-11-02 12:22:30|472.4|468.3|472.27|468.17|472.4|468.3|472.26|468.16|12
1635855760000|2021-11-02 12:22:40|472.32|468.22|472.09|467.99|472.32|468.22|472.09|467.99|5
1635855770000|2021-11-02 12:22:50|472.04|467.94|472.2|468.1|472.27|468.17|472.04|467.94|10
1635855780000|2021-11-02 12:23:00|472.16|468.06|472.2|468.1|472.27|468.17|472.16|468.06|3
1635855790000|2021-11-02 12:23:10|472|467.9|472.27|468.17|472.27|468.17|472|467.9|6
1635855810000|2021-11-02 12:23:30|472.01|467.91|472.03|467.93|472.03|467.93|472.01|467.91|2
1635855830000|2021-11-02 12:23:50|472.28|468.18|472.28|468.18|472.28|468.18|472.28|468.18|1
1635855870000|2021-11-02 12:24:30|472.27|468.17|472.18|468.08|472.27|468.17|472.18|468.08|4
1635855880000|2021-11-02 12:24:40|472.19|468.09|472.38|468.28|472.38|468.28|472.14|468.04|6
1635855890000|2021-11-02 12:24:50|472.37|468.27|472.39|468.29|472.39|468.29|472.37|468.27|2
1635855900000|2021-11-02 12:25:00|472.34|468.24|472.39|468.29|472.39|468.29|472.34|468.24|2
1635855930000|2021-11-02 12:25:30|472.34|468.24|472.35|468.25|472.35|468.25|472.07|467.97|9
1635855940000|2021-11-02 12:25:40|472.37|468.27|472.23|468.13|472.37|468.27|472.17|468.07|5
1635855950000|2021-11-02 12:25:50|472.19|468.09|472.03|467.93|472.29|468.19|472.03|467.93|7
1635855960000|2021-11-02 12:26:00|472.04|467.94|472.04|467.94|472.04|467.94|472.03|467.93|5
1635855970000|2021-11-02 12:26:10|472.09|467.99|472.31|468.21|472.31|468.21|472.08|467.98|5
1635855980000|2021-11-02 12:26:20|472.43|468.33|472.38|468.28|472.43|468.33|472.38|468.28|4
1635855990000|2021-11-02 12:26:30|472.37|468.27|472.16|468.06|472.38|468.28|472.16|468.06|7
1635856000000|2021-11-02 12:26:40|472.1|468|472.39|468.29|472.39|468.29|472.1|468|9
1635856010000|2021-11-02 12:26:50|472.38|468.28|472.23|468.13|472.38|468.28|472.16|468.06|7
1635856020000|2021-11-02 12:27:00|472.11|468.01|472.28|468.18|472.32|468.22|471.99|467.89|28
1635856030000|2021-11-02 12:27:10|472.27|468.17|472.31|468.21|472.31|468.21|472.08|467.98|6
1635856040000|2021-11-02 12:27:20|472.27|468.17|472.1|468|472.35|468.25|472.06|467.96|9
1635856050000|2021-11-02 12:27:30|472.32|468.22|472.33|468.23|472.36|468.26|472.27|468.17|6
1635856060000|2021-11-02 12:27:40|472.34|468.24|472.34|468.24|472.37|468.27|472.11|468.01|15
1635856070000|2021-11-02 12:27:50|472.3|468.2|472.13|468.03|472.32|468.22|472.11|468.01|9
1635856080000|2021-11-02 12:28:00|472.14|468.04|472.28|468.18|472.29|468.19|472.05|467.95|8
1635856090000|2021-11-02 12:28:10|472.09|467.99|472.34|468.24|472.34|468.24|472.08|467.98|14
1635856100000|2021-11-02 12:28:20|472.1|468|472.26|468.16|472.29|468.19|472.07|467.97|15
1635856110000|2021-11-02 12:28:30|472.3|468.2|472.28|468.18|472.3|468.2|472.28|468.18|2
1635856120000|2021-11-02 12:28:40|472.24|468.14|472.03|467.93|472.24|468.14|472.03|467.93|4
1635856130000|2021-11-02 12:28:50|472.26|468.16|472.22|468.12|472.26|468.16|472.22|468.12|4
1635856140000|2021-11-02 12:29:00|472.23|468.13|472.06|467.96|472.29|468.19|471.99|467.89|12
1635856150000|2021-11-02 12:29:10|472.22|468.12|472.1|468|472.28|468.18|472.06|467.96|14
1635856160000|2021-11-02 12:29:20|472.24|468.14|472.08|467.98|472.3|468.2|472.05|467.95|15
1635856170000|2021-11-02 12:29:30|472.09|467.99|472.29|468.19|472.29|468.19|472.06|467.96|10
1635856180000|2021-11-02 12:29:40|472.05|467.95|471.93|467.83|472.28|468.18|471.93|467.83|15
1635856190000|2021-11-02 12:29:50|471.99|467.89|472.22|468.12|472.22|468.12|471.99|467.89|5
1635856200000|2021-11-02 12:30:00|471.98|467.88|472.14|468.04|472.14|468.04|471.98|467.88|10
1635856210000|2021-11-02 12:30:10|472.15|468.05|472.22|468.12|472.22|468.12|472.14|468.04|6
1635856220000|2021-11-02 12:30:20|472.23|468.13|472.21|468.11|472.23|468.13|472.17|468.07|6
1635856230000|2021-11-02 12:30:30|472.26|468.16|472.27|468.17|472.27|468.17|472.26|468.16|2
1635856240000|2021-11-02 12:30:40|472.25|468.15|472.4|468.3|472.4|468.3|472.24|468.14|6
1635856250000|2021-11-02 12:30:50|472.45|468.35|472.37|468.27|472.45|468.35|472.37|468.27|5
1635856260000|2021-11-02 12:31:00|472.42|468.32|472.48|468.38|472.69|468.59|472.32|468.22|12
1635856270000|2021-11-02 12:31:10|472.43|468.33|472.61|468.51|472.71|468.61|472.3|468.2|14
1635856280000|2021-11-02 12:31:20|472.57|468.47|472.68|468.58|472.68|468.58|472.46|468.36|14
1635856290000|2021-11-02 12:31:30|472.62|468.52|472.66|468.56|472.66|468.56|472.55|468.45|14
1635856300000|2021-11-02 12:31:40|472.35|468.25|472.62|468.52|472.62|468.52|472.35|468.25|4
1635856320000|2021-11-02 12:32:00|472.6|468.5|472.41|468.31|472.61|468.51|472.4|468.3|7
1635856330000|2021-11-02 12:32:10|472.44|468.34|472.37|468.27|472.44|468.34|472.37|468.27|4
1635856340000|2021-11-02 12:32:20|472.53|468.43|472.51|468.41|472.59|468.49|472.51|468.41|4
1635856350000|2021-11-02 12:32:30|472.5|468.4|472.5|468.4|472.5|468.4|472.5|468.4|1
1635856360000|2021-11-02 12:32:40|472.65|468.55|472.38|468.28|472.65|468.55|472.38|468.28|5
1635856370000|2021-11-02 12:32:50|472.48|468.38|472.38|468.28|472.48|468.38|472.38|468.28|2
1635856380000|2021-11-02 12:33:00|472.33|468.23|472.75|468.65|472.75|468.65|472.33|468.23|4
1635856400000|2021-11-02 12:33:20|472.58|468.48|472.58|468.48|472.58|468.48|472.58|468.48|1
1635856410000|2021-11-02 12:33:30|472.57|468.47|472.57|468.47|472.57|468.47|472.57|468.47|1
1635856420000|2021-11-02 12:33:40|472.61|468.51|472.6|468.5|472.82|468.72|472.59|468.49|5
1635856430000|2021-11-02 12:33:50|472.59|468.49|472.5|468.4|472.67|468.57|472.5|468.4|4
1635856440000|2021-11-02 12:34:00|472.68|468.58|472.67|468.57|472.68|468.58|472.58|468.48|4
1635856450000|2021-11-02 12:34:10|472.66|468.56|472.82|468.72|472.82|468.72|472.66|468.56|2
1635856460000|2021-11-02 12:34:20|472.88|468.78|472.9|468.8|472.9|468.8|472.88|468.78|3
1635856470000|2021-11-02 12:34:30|472.89|468.79|472.86|468.76|472.89|468.79|472.86|468.76|3
1635856480000|2021-11-02 12:34:40|472.64|468.54|472.69|468.59|472.69|468.59|472.64|468.54|5
1635856490000|2021-11-02 12:34:50|472.64|468.54|472.51|468.41|472.64|468.54|472.36|468.26|13
1635856500000|2021-11-02 12:35:00|472.74|468.64|472.53|468.43|472.74|468.64|472.5|468.4|5
1635856510000|2021-11-02 12:35:10|472.25|468.15|472.47|468.37|472.69|468.59|472.25|468.15|10
1635856520000|2021-11-02 12:35:20|472.3|468.2|472.52|468.42|472.63|468.53|472.3|468.2|15
1635856530000|2021-11-02 12:35:30|472.37|468.27|472.4|468.3|472.59|468.49|472.37|468.27|7
1635856540000|2021-11-02 12:35:40|472.56|468.46|472.57|468.47|472.57|468.47|472.4|468.3|3
1635856550000|2021-11-02 12:35:50|472.4|468.3|472.58|468.48|472.6|468.5|472.4|468.3|11
1635856560000|2021-11-02 12:36:00|472.55|468.45|472.55|468.45|472.57|468.47|472.53|468.43|11
1635856570000|2021-11-02 12:36:10|472.56|468.46|472.56|468.46|472.65|468.55|472.52|468.42|10
1635856580000|2021-11-02 12:36:20|472.61|468.51|472.62|468.52|472.65|468.55|472.57|468.47|6
1635856590000|2021-11-02 12:36:30|472.61|468.51|472.93|468.83|472.93|468.83|472.61|468.51|3
1635856600000|2021-11-02 12:36:40|472.66|468.56|472.93|468.83|472.94|468.84|472.66|468.56|7
1635856610000|2021-11-02 12:36:50|472.94|468.84|472.93|468.83|472.94|468.84|472.89|468.79|4
1635856620000|2021-11-02 12:37:00|472.63|468.53|472.51|468.41|472.63|468.53|472.51|468.41|4
1635856630000|2021-11-02 12:37:10|472.63|468.53|472.67|468.57|472.72|468.62|472.51|468.41|12
1635856640000|2021-11-02 12:37:20|472.7|468.6|473.06|468.96|473.1|469|472.7|468.6|9
1635856650000|2021-11-02 12:37:30|473.08|468.98|473.08|468.98|473.08|468.98|473.05|468.95|6
1635856660000|2021-11-02 12:37:40|473.07|468.97|472.76|468.66|473.07|468.97|472.69|468.59|8
1635856670000|2021-11-02 12:37:50|472.62|468.52|472.73|468.63|472.8|468.7|472.62|468.52|5
1635856680000|2021-11-02 12:38:00|472.81|468.71|472.88|468.78|472.89|468.79|472.77|468.67|9
1635856690000|2021-11-02 12:38:10|472.84|468.74|473.02|468.92|473.02|468.92|472.84|468.74|6
1635856700000|2021-11-02 12:38:20|473.01|468.91|472.91|468.81|473.01|468.91|472.81|468.71|12
1635856710000|2021-11-02 12:38:30|472.9|468.8|472.83|468.73|473.09|468.99|472.82|468.72|12
1635856720000|2021-11-02 12:38:40|472.82|468.72|472.78|468.68|473.12|469.02|472.78|468.68|13
1635856730000|2021-11-02 12:38:50|472.81|468.71|472.89|468.79|472.89|468.79|472.79|468.69|12
1635856740000|2021-11-02 12:39:00|472.86|468.76|473.07|468.97|473.2|469.1|472.86|468.76|14
1635856750000|2021-11-02 12:39:10|473.06|468.96|473.09|468.99|473.27|469.17|473.06|468.96|5
1635856760000|2021-11-02 12:39:20|473.12|469.02|473.2|469.1|473.3|469.2|473.12|469.02|8
1635856770000|2021-11-02 12:39:30|473.22|469.12|473.22|469.12|473.22|469.12|473.22|469.12|1
1635856780000|2021-11-02 12:39:40|473.01|468.91|473.15|469.05|473.15|469.05|473.01|468.91|4
1635856800000|2021-11-02 12:40:00|473.07|468.97|473.15|469.05|473.15|469.05|473.07|468.97|2
1635856810000|2021-11-02 12:40:10|473.06|468.96|473.22|469.12|473.22|469.12|473.06|468.96|2
1635856820000|2021-11-02 12:40:20|473.08|468.98|473|468.9|473.08|468.98|473|468.9|4
1635856830000|2021-11-02 12:40:30|473.06|468.96|473.15|469.05|473.22|469.12|473|468.9|8
1635856840000|2021-11-02 12:40:40|473.06|468.96|473.15|469.05|473.15|469.05|473.03|468.93|3
1635856850000|2021-11-02 12:40:50|473.07|468.97|473.2|469.1|473.23|469.13|473.04|468.94|8
1635856860000|2021-11-02 12:41:00|473.23|469.13|473.22|469.12|473.23|469.13|473.2|469.1|4
1635856870000|2021-11-02 12:41:10|473.14|469.04|473.27|469.17|473.27|469.17|473.14|469.04|6
1635856880000|2021-11-02 12:41:20|473.19|469.09|473.19|469.09|473.2|469.1|473.19|469.09|3
1635856890000|2021-11-02 12:41:30|473.2|469.1|473.44|469.34|473.44|469.34|473.14|469.04|10
1635856900000|2021-11-02 12:41:40|473.46|469.36|473.64|469.54|473.67|469.57|473.44|469.34|11
1635856910000|2021-11-02 12:41:50|473.66|469.56|473.76|469.66|473.76|469.66|473.66|469.56|5
1635856920000|2021-11-02 12:42:00|473.78|469.68|473.79|469.69|473.79|469.69|473.78|469.68|2
1635856930000|2021-11-02 12:42:10|473.78|469.68|473.78|469.68|473.79|469.69|473.78|469.68|3
1635856940000|2021-11-02 12:42:20|473.79|469.69|473.78|469.68|473.79|469.69|473.78|469.68|4
1635856950000|2021-11-02 12:42:30|473.77|469.67|474.11|470.01|474.11|470.01|473.77|469.67|4
1635856960000|2021-11-02 12:42:40|474.38|470.28|474.07|469.97|474.43|470.33|474.01|469.91|29
1635856970000|2021-11-02 12:42:50|473.97|469.87|473.64|469.54|474.06|469.96|473.46|469.36|20
1635856980000|2021-11-02 12:43:00|473.63|469.53|473.64|469.54|473.7|469.6|473.53|469.43|17
1635856990000|2021-11-02 12:43:10|473.65|469.55|473.78|469.68|473.82|469.72|473.65|469.55|13
1635857000000|2021-11-02 12:43:20|473.77|469.67|473.68|469.58|473.87|469.77|473.68|469.58|10
1635857010000|2021-11-02 12:43:30|473.8|469.7|473.64|469.54|473.89|469.79|473.61|469.51|13
1635857020000|2021-11-02 12:43:40|473.89|469.79|473.86|469.76|473.92|469.82|473.64|469.54|12
1635857030000|2021-11-02 12:43:50|473.59|469.49|473.59|469.49|473.59|469.49|473.59|469.49|1
1635857040000|2021-11-02 12:44:00|473.29|469.19|473.31|469.21|473.45|469.35|473.23|469.13|16
1635857050000|2021-11-02 12:44:10|473.24|469.14|473.2|469.1|473.24|469.14|473.18|469.08|11
1635857060000|2021-11-02 12:44:20|473.21|469.11|473.27|469.17|473.27|469.17|473.21|469.11|4
1635857070000|2021-11-02 12:44:30|473.28|469.18|473.27|469.17|473.29|469.19|473.27|469.17|4
1635857080000|2021-11-02 12:44:40|473.26|469.16|473.2|469.1|473.26|469.16|473.17|469.07|10
1635857090000|2021-11-02 12:44:50|473.21|469.11|473.17|469.07|473.34|469.24|473.05|468.95|15
1635857100000|2021-11-02 12:45:00|473.16|469.06|473.23|469.13|473.33|469.23|473|468.9|9
1635857110000|2021-11-02 12:45:10|473.2|469.1|473.08|468.98|473.29|469.19|473.08|468.98|21
1635857120000|2021-11-02 12:45:20|473.25|469.15|473.04|468.94|473.25|469.15|472.98|468.88|12
1635857130000|2021-11-02 12:45:30|473.21|469.11|473.13|469.03|473.21|469.11|472.97|468.87|10
1635857140000|2021-11-02 12:45:40|473.12|469.02|473.18|469.08|473.19|469.09|472.99|468.89|8
1635857150000|2021-11-02 12:45:50|473.16|469.06|472.9|468.8|473.16|469.06|472.9|468.8|9
1635857160000|2021-11-02 12:46:00|472.63|468.53|472.58|468.48|472.9|468.8|472.38|468.28|6
1635857170000|2021-11-02 12:46:10|472.55|468.45|472.14|468.04|472.55|468.45|472.14|468.04|8
1635857180000|2021-11-02 12:46:20|472.17|468.07|472.02|467.92|472.39|468.29|472.02|467.92|20
1635857190000|2021-11-02 12:46:30|472.01|467.91|471.99|467.89|472.1|468|471.95|467.85|14
1635857200000|2021-11-02 12:46:40|471.97|467.87|472.2|468.1|472.44|468.34|471.94|467.84|18
1635857210000|2021-11-02 12:46:50|472.15|468.05|471.96|467.86|472.18|468.08|471.94|467.84|27
1635857220000|2021-11-02 12:47:00|471.86|467.76|472.24|468.14|472.24|468.14|471.85|467.75|25
1635857230000|2021-11-02 12:47:10|472.3|468.2|472.43|468.33|472.46|468.36|471.99|467.89|19
1635857240000|2021-11-02 12:47:20|472.44|468.34|472.18|468.08|472.44|468.34|472.17|468.07|7
1635857250000|2021-11-02 12:47:30|472.16|468.06|472.26|468.16|472.26|468.16|472.16|468.06|4
1635857260000|2021-11-02 12:47:40|472.24|468.14|472.24|468.14|472.28|468.18|472.24|468.14|3
1635857270000|2021-11-02 12:47:50|472.26|468.16|472.27|468.17|472.28|468.18|472.13|468.03|6
1635857280000|2021-11-02 12:48:00|472.3|468.2|472.51|468.41|472.57|468.47|472.3|468.2|17
1635857290000|2021-11-02 12:48:10|472.5|468.4|472.49|468.39|472.53|468.43|472.49|468.39|10
1635857300000|2021-11-02 12:48:20|472.51|468.41|472.45|468.35|472.51|468.41|472.45|468.35|5
1635857310000|2021-11-02 12:48:30|472.41|468.31|472.41|468.31|472.42|468.32|472.38|468.28|5
1635857320000|2021-11-02 12:48:40|472.55|468.45|472.58|468.48|472.59|468.49|472.25|468.15|17
1635857330000|2021-11-02 12:48:50|472.32|468.22|472.18|468.08|472.32|468.22|472.18|468.08|4
1635857340000|2021-11-02 12:49:00|472.17|468.07|472.32|468.22|472.32|468.22|472.17|468.07|9
1635857350000|2021-11-02 12:49:10|472.31|468.21|472.31|468.21|472.37|468.27|472.31|468.21|3
1635857360000|2021-11-02 12:49:20|472.27|468.17|472.34|468.24|472.37|468.27|472.27|468.17|6
1635857370000|2021-11-02 12:49:30|472.27|468.17|472.35|468.25|472.35|468.25|472.27|468.17|5
1635857380000|2021-11-02 12:49:40|472.36|468.26|472.36|468.26|472.37|468.27|472.36|468.26|3
1635857390000|2021-11-02 12:49:50|472.37|468.27|472.44|468.34|472.44|468.34|472.37|468.27|3
1635857400000|2021-11-02 12:50:00|472.45|468.35|472.44|468.34|472.45|468.35|472.43|468.33|4
1635857410000|2021-11-02 12:50:10|472.43|468.33|472.35|468.25|472.49|468.39|472.35|468.25|9
1635857420000|2021-11-02 12:50:20|472.34|468.24|472.36|468.26|472.45|468.35|472.2|468.1|12
1635857430000|2021-11-02 12:50:30|472.35|468.25|472.15|468.05|472.38|468.28|472.15|468.05|8
1635857450000|2021-11-02 12:50:50|472.18|468.08|472.16|468.06|472.35|468.25|472.1|468|8
1635857460000|2021-11-02 12:51:00|472.15|468.05|472.1|468|472.32|468.22|472.1|468|7
1635857470000|2021-11-02 12:51:10|472.15|468.05|472.08|467.98|472.33|468.23|472.08|467.98|6
1635857480000|2021-11-02 12:51:20|472.06|467.96|472.11|468.01|472.12|468.02|472.06|467.96|9
1635857490000|2021-11-02 12:51:30|472.09|467.99|472.11|468.01|472.11|468.01|472.08|467.98|8
1635857500000|2021-11-02 12:51:40|472.23|468.13|472.09|467.99|472.23|468.13|472.08|467.98|9
1635857510000|2021-11-02 12:51:50|472.08|467.98|472.09|467.99|472.09|467.99|472.08|467.98|6
1635857520000|2021-11-02 12:52:00|472.1|468|472.1|468|472.1|468|471.97|467.87|4
1635857530000|2021-11-02 12:52:10|472.09|467.99|472.08|467.98|472.2|468.1|472.08|467.98|7
1635857540000|2021-11-02 12:52:20|472.09|467.99|472.1|468|472.21|468.11|472.08|467.98|7
1635857550000|2021-11-02 12:52:30|472.11|468.01|472.08|467.98|472.21|468.11|472.08|467.98|15
1635857560000|2021-11-02 12:52:40|472.07|467.97|472.07|467.97|472.18|468.08|472.07|467.97|3
1635857570000|2021-11-02 12:52:50|472.06|467.96|472.06|467.96|472.06|467.96|472.06|467.96|1
1635857580000|2021-11-02 12:53:00|472.07|467.97|472.04|467.94|472.07|467.97|472.03|467.93|5
1635857600000|2021-11-02 12:53:20|472.23|468.13|472.22|468.12|472.23|468.13|472.03|467.93|9
1635857610000|2021-11-02 12:53:30|472.23|468.13|472.02|467.92|472.24|468.14|472.02|467.92|9
1635857620000|2021-11-02 12:53:40|472.21|468.11|472.04|467.94|472.21|468.11|472.02|467.92|7
1635857630000|2021-11-02 12:53:50|472.06|467.96|472.08|467.98|472.11|468.01|472.05|467.95|6
1635857640000|2021-11-02 12:54:00|472.26|468.16|472.25|468.15|472.27|468.17|472.25|468.15|6
1635857650000|2021-11-02 12:54:10|472.1|468|471.66|467.56|472.11|468.01|471.66|467.56|25
1635857660000|2021-11-02 12:54:20|471.69|467.59|471.51|467.41|471.72|467.62|471.4|467.3|10
1635857670000|2021-11-02 12:54:30|471.5|467.4|471.58|467.48|471.58|467.48|471.5|467.4|3
1635857680000|2021-11-02 12:54:40|471.55|467.45|471.56|467.46|471.56|467.46|471.5|467.4|3
1635857690000|2021-11-02 12:54:50|471.51|467.41|471.25|467.15|471.51|467.41|471.07|466.97|18
1635857700000|2021-11-02 12:55:00|471.24|467.14|471.26|467.16|471.33|467.23|471.23|467.13|12
1635857710000|2021-11-02 12:55:10|471.27|467.17|471.32|467.22|471.32|467.22|471.2|467.1|13
1635857720000|2021-11-02 12:55:20|471.33|467.23|471.1|467|471.33|467.23|471.1|467|13
1635857730000|2021-11-02 12:55:30|471.21|467.11|471.14|467.04|471.26|467.16|471|466.9|15
1635857740000|2021-11-02 12:55:40|471.17|467.07|471.09|466.99|471.17|467.07|471.08|466.98|8
1635857750000|2021-11-02 12:55:50|471.1|467|471.13|467.03|471.14|467.04|471|466.9|11
1635857760000|2021-11-02 12:56:00|471.14|467.04|471.09|466.99|471.32|467.22|471.06|466.96|11
1635857770000|2021-11-02 12:56:10|471.08|466.98|471.08|466.98|471.1|467|470.99|466.89|9
1635857780000|2021-11-02 12:56:20|471.13|467.03|471.03|466.93|471.26|467.16|470.91|466.81|16
1635857790000|2021-11-02 12:56:30|471.06|466.96|471.06|466.96|471.11|467.01|471.06|466.96|4
1635857800000|2021-11-02 12:56:40|470.83|466.73|470.83|466.73|470.83|466.73|470.83|466.73|1
1635857810000|2021-11-02 12:56:50|471.07|466.97|471.07|466.97|471.07|466.97|471.07|466.97|1
1635857820000|2021-11-02 12:57:00|470.81|466.71|471.08|466.98|471.08|466.98|470.81|466.71|7
1635857830000|2021-11-02 12:57:10|471.32|467.22|470.87|466.77|471.32|467.22|470.87|466.77|10
1635857840000|2021-11-02 12:57:20|471.13|467.03|471.09|466.99|471.33|467.23|470.88|466.78|10
1635857850000|2021-11-02 12:57:30|471.04|466.94|471.29|467.19|471.29|467.19|470.9|466.8|13
1635857860000|2021-11-02 12:57:40|471.27|467.17|471.18|467.08|471.27|467.17|471.1|467|10
1635857870000|2021-11-02 12:57:50|471.1|467|471.14|467.04|471.44|467.34|471.1|467|17
1635857880000|2021-11-02 12:58:00|471.11|467.01|471.1|467|471.37|467.27|471.08|466.98|13
1635857890000|2021-11-02 12:58:10|471.08|466.98|471.16|467.06|471.48|467.38|471.08|466.98|7
1635857900000|2021-11-02 12:58:20|471.19|467.09|471.32|467.22|471.35|467.25|471.04|466.94|13
1635857910000|2021-11-02 12:58:30|471.24|467.14|470.99|466.89|471.24|467.14|470.9|466.8|4
1635857920000|2021-11-02 12:58:40|471|466.9|470.97|466.87|471.23|467.13|470.96|466.86|11
1635857930000|2021-11-02 12:58:50|470.98|466.88|471.05|466.95|471.27|467.17|470.98|466.88|10
1635857940000|2021-11-02 12:59:00|471.02|466.92|471.25|467.15|471.25|467.15|471.02|466.92|7
1635857950000|2021-11-02 12:59:10|471.09|466.99|471.09|466.99|471.11|467.01|470.87|466.77|16
1635857960000|2021-11-02 12:59:20|470.85|466.75|470.84|466.74|471.07|466.97|470.81|466.71|7
1635857970000|2021-11-02 12:59:30|470.79|466.69|470.68|466.58|470.79|466.69|470.3|466.2|19
1635857980000|2021-11-02 12:59:40|470.55|466.45|470.6|466.5|470.6|466.5|470.52|466.42|4
1635857990000|2021-11-02 12:59:50|470.59|466.49|470.6|466.5|470.6|466.5|470.59|466.49|2
1635858000000|2021-11-02 13:00:00|470.57|466.47|470.6|466.5|470.69|466.59|470.57|466.47|5
1635858010000|2021-11-02 13:00:10|470.63|466.53|471.9|467.8|471.9|467.8|470.6|466.5|17
1635858020000|2021-11-02 13:00:20|471.91|467.81|472.13|468.03|472.13|468.03|471.91|467.81|9
1635858030000|2021-11-02 13:00:30|472.1|468|471.95|467.85|472.18|468.08|471.85|467.75|19
1635858040000|2021-11-02 13:00:40|472.05|467.95|471.43|467.33|472.05|467.95|471.35|467.25|23
1635858050000|2021-11-02 13:00:50|471.34|467.24|471.49|467.39|471.73|467.63|471.33|467.23|15
1635858060000|2021-11-02 13:01:00|471.4|467.3|471.4|467.3|471.45|467.35|471.4|467.3|7
1635858070000|2021-11-02 13:01:10|471.5|467.4|471.6|467.5|471.74|467.64|471.47|467.37|9
1635858080000|2021-11-02 13:01:20|471.72|467.62|471.86|467.76|472.08|467.98|471.6|467.5|24
1635858090000|2021-11-02 13:01:30|471.85|467.75|471.55|467.45|471.85|467.75|471.53|467.43|11
1635858100000|2021-11-02 13:01:40|471.54|467.44|471.54|467.44|471.54|467.44|471.54|467.44|1
1635858110000|2021-11-02 13:01:50|471.51|467.41|471.47|467.37|471.53|467.43|471.45|467.35|9
1635858120000|2021-11-02 13:02:00|471.45|467.35|471.32|467.22|471.46|467.36|471.32|467.22|5
1635858130000|2021-11-02 13:02:10|471.24|467.14|471.27|467.17|471.27|467.17|471.2|467.1|6
1635858140000|2021-11-02 13:02:20|471.28|467.18|471.27|467.17|471.28|467.18|471.27|467.17|2
1635858150000|2021-11-02 13:02:30|471.42|467.32|471.47|467.37|471.47|467.37|471.42|467.32|2
1635858160000|2021-11-02 13:02:40|471.41|467.31|471.55|467.45|471.58|467.48|471.37|467.27|7
1635858170000|2021-11-02 13:02:50|471.66|467.56|471.6|467.5|471.66|467.56|471.57|467.47|11
1635858180000|2021-11-02 13:03:00|471.56|467.46|471.48|467.38|471.56|467.46|471.48|467.38|4
1635858190000|2021-11-02 13:03:10|471.5|467.4|471.43|467.33|471.5|467.4|471.42|467.32|8
1635858200000|2021-11-02 13:03:20|471.41|467.31|471.42|467.32|471.42|467.32|471.38|467.28|4
1635858210000|2021-11-02 13:03:30|471.41|467.31|471.44|467.34|471.45|467.35|471.36|467.26|5
1635858220000|2021-11-02 13:03:40|471.54|467.44|471.37|467.27|471.54|467.44|471.26|467.16|14
1635858230000|2021-11-02 13:03:50|471.36|467.26|471.15|467.05|471.36|467.26|471.11|467.01|18
1635858240000|2021-11-02 13:04:00|471.2|467.1|471.19|467.09|471.2|467.1|470.82|466.72|25
1635858250000|2021-11-02 13:04:10|470.96|466.86|470.92|466.82|471.15|467.05|470.71|466.61|16
1635858260000|2021-11-02 13:04:20|470.95|466.85|470.96|466.86|471.01|466.91|470.73|466.63|12
1635858270000|2021-11-02 13:04:30|470.97|466.87|470.74|466.64|470.97|466.87|470.74|466.64|10
1635858280000|2021-11-02 13:04:40|470.78|466.68|471.3|467.2|471.31|467.21|470.76|466.66|17
1635858290000|2021-11-02 13:04:50|471.08|466.98|471.11|467.01|471.11|467.01|471.05|466.95|4
1635858300000|2021-11-02 13:05:00|471.25|467.15|471.38|467.28|471.38|467.28|471.12|467.02|18
1635858310000|2021-11-02 13:05:10|471.37|467.27|471.22|467.12|471.4|467.3|471.04|466.94|14
1635858320000|2021-11-02 13:05:20|471.23|467.13|471.55|467.45|471.62|467.52|471.17|467.07|13
1635858330000|2021-11-02 13:05:30|471.57|467.47|471.43|467.33|471.57|467.47|471.33|467.23|12
1635858340000|2021-11-02 13:05:40|471.17|467.07|471.16|467.06|471.4|467.3|471.15|467.05|12
1635858350000|2021-11-02 13:05:50|471.15|467.05|471.4|467.3|471.4|467.3|471.15|467.05|4
1635858360000|2021-11-02 13:06:00|471.41|467.31|471.3|467.2|471.61|467.51|471.24|467.14|12
1635858370000|2021-11-02 13:06:10|471.4|467.3|471.75|467.65|471.75|467.65|471.4|467.3|14
1635858380000|2021-11-02 13:06:20|471.51|467.41|471.6|467.5|471.75|467.65|471.45|467.35|12
1635858390000|2021-11-02 13:06:30|471.72|467.62|471.41|467.31|471.72|467.62|471.41|467.31|6
1635858400000|2021-11-02 13:06:40|471.39|467.29|471.18|467.08|471.39|467.29|471.13|467.03|7
1635858410000|2021-11-02 13:06:50|471.13|467.03|471.2|467.1|471.26|467.16|471.04|466.94|13
1635858420000|2021-11-02 13:07:00|471.08|466.98|470.96|466.86|471.31|467.21|470.8|466.7|19
1635858430000|2021-11-02 13:07:10|470.8|466.7|470.9|466.8|470.97|466.87|470.8|466.7|11
1635858440000|2021-11-02 13:07:20|470.85|466.75|471.04|466.94|471.2|467.1|470.85|466.75|8
1635858450000|2021-11-02 13:07:30|471.07|466.97|471.19|467.09|471.2|467.1|470.89|466.79|16
1635858460000|2021-11-02 13:07:40|471.05|466.95|470.98|466.88|471.2|467.1|470.97|466.87|11
1635858470000|2021-11-02 13:07:50|470.95|466.85|471.14|467.04|471.23|467.13|470.85|466.75|17
1635858480000|2021-11-02 13:08:00|471.12|467.02|470.86|466.76|471.12|467.02|470.69|466.59|12
1635858490000|2021-11-02 13:08:10|470.83|466.73|470.82|466.72|470.83|466.73|470.82|466.72|2
1635858500000|2021-11-02 13:08:20|470.83|466.73|470.87|466.77|470.88|466.78|470.83|466.73|7
1635858510000|2021-11-02 13:08:30|470.88|466.78|470.66|466.56|470.91|466.81|470.66|466.56|17
1635858520000|2021-11-02 13:08:40|470.63|466.53|470.42|466.32|470.93|466.83|470.42|466.32|14
1635858530000|2021-11-02 13:08:50|470.43|466.33|470.39|466.29|470.57|466.47|470.33|466.23|22
1635858540000|2021-11-02 13:09:00|470.54|466.44|470.41|466.31|470.62|466.52|470.41|466.31|13
1635858550000|2021-11-02 13:09:10|470.25|466.15|470.33|466.23|470.41|466.31|470.2|466.1|14
1635858560000|2021-11-02 13:09:20|470.41|466.31|470.29|466.19|470.76|466.66|470.27|466.17|20
1635858570000|2021-11-02 13:09:30|470.28|466.18|470.16|466.06|470.29|466.19|470.16|466.06|23
1635858580000|2021-11-02 13:09:40|470.15|466.05|470.18|466.08|470.42|466.32|470.03|465.93|25
1635858590000|2021-11-02 13:09:50|470.2|466.1|470.01|465.91|470.3|466.2|469.95|465.85|16
1635858600000|2021-11-02 13:10:00|470.08|465.98|470.1|466|470.14|466.04|470|465.9|7
1635858610000|2021-11-02 13:10:10|470.14|466.04|470.17|466.07|470.37|466.27|470.13|466.03|16
1635858620000|2021-11-02 13:10:20|470.22|466.12|470.39|466.29|470.41|466.31|470.22|466.12|13
1635858630000|2021-11-02 13:10:30|470.4|466.3|470.21|466.11|470.4|466.3|470.16|466.06|12
1635858640000|2021-11-02 13:10:40|470.23|466.13|470.28|466.18|470.28|466.18|470.19|466.09|11
1635858650000|2021-11-02 13:10:50|470.21|466.11|470.34|466.24|470.38|466.28|470.15|466.05|6
1635858660000|2021-11-02 13:11:00|470.32|466.22|470.07|465.97|470.35|466.25|470|465.9|14
1635858670000|2021-11-02 13:11:10|470.21|466.11|470.13|466.03|470.21|466.11|470.02|465.92|6
1635858680000|2021-11-02 13:11:20|470.14|466.04|470.08|465.98|470.3|466.2|470.02|465.92|14
1635858690000|2021-11-02 13:11:30|470.06|465.96|470.1|466|470.11|466.01|470.06|465.96|3
1635858700000|2021-11-02 13:11:40|470.11|466.01|470.11|466.01|470.11|466.01|470.11|466.01|1
1635858710000|2021-11-02 13:11:50|470.1|466|470.11|466.01|470.11|466.01|470.1|466|2
1635858720000|2021-11-02 13:12:00|470.1|466|470.17|466.07|470.17|466.07|470.1|466|5
1635858730000|2021-11-02 13:12:10|470.18|466.08|470.25|466.15|470.34|466.24|470.17|466.07|11
1635858740000|2021-11-02 13:12:20|470.24|466.14|470.3|466.2|470.3|466.2|470.15|466.05|9
1635858750000|2021-11-02 13:12:30|470.26|466.16|470.23|466.13|470.45|466.35|470.14|466.04|6
1635858760000|2021-11-02 13:12:40|470.25|466.15|470.3|466.2|470.41|466.31|470.12|466.02|10
1635858770000|2021-11-02 13:12:50|470.36|466.26|470.32|466.22|470.43|466.33|470.05|465.95|27
1635858780000|2021-11-02 13:13:00|470.33|466.23|469.92|465.82|470.33|466.23|469.92|465.82|12
1635858790000|2021-11-02 13:13:10|470.13|466.03|470.16|466.06|470.16|466.06|470.03|465.93|9
1635858800000|2021-11-02 13:13:20|470.17|466.07|470.22|466.12|470.43|466.33|470.14|466.04|19
1635858810000|2021-11-02 13:13:30|470.44|466.34|470.46|466.36|470.46|466.36|470.1|466|12
1635858820000|2021-11-02 13:13:40|470.44|466.34|470.36|466.26|470.44|466.34|470.07|465.97|12
1635858830000|2021-11-02 13:13:50|470.32|466.22|470.37|466.27|470.44|466.34|470.31|466.21|17
1635858840000|2021-11-02 13:14:00|470.14|466.04|470.16|466.06|470.39|466.29|470.14|466.04|5
1635858850000|2021-11-02 13:14:10|470.15|466.05|470.28|466.18|470.42|466.32|470.15|466.05|8
1635858860000|2021-11-02 13:14:20|470.27|466.17|470.16|466.06|470.27|466.17|470.16|466.06|9
1635858870000|2021-11-02 13:14:30|470.17|466.07|470.25|466.15|470.45|466.35|470.17|466.07|16
1635858880000|2021-11-02 13:14:40|470.23|466.13|469.86|465.76|470.35|466.25|469.86|465.76|18
1635858890000|2021-11-02 13:14:50|470.2|466.1|470.23|466.13|470.27|466.17|469.89|465.79|14
1635858900000|2021-11-02 13:15:00|470.24|466.14|470.15|466.05|470.29|466.19|469.94|465.84|17
1635858910000|2021-11-02 13:15:10|470.13|466.03|470.15|466.05|470.15|466.05|470.13|466.03|6
1635858920000|2021-11-02 13:15:20|470.11|466.01|470.35|466.25|470.35|466.25|470.01|465.91|9
1635858930000|2021-11-02 13:15:30|470.34|466.24|470.41|466.31|470.46|466.36|470.17|466.07|18
1635858940000|2021-11-02 13:15:40|470.43|466.33|470.56|466.46|470.57|466.47|470.24|466.14|14
1635858950000|2021-11-02 13:15:50|470.26|466.16|470.27|466.17|470.37|466.27|470.25|466.15|10
1635858960000|2021-11-02 13:16:00|470.25|466.15|470.25|466.15|470.3|466.2|470.25|466.15|5
1635858970000|2021-11-02 13:16:10|470.26|466.16|470.25|466.15|470.26|466.16|470.24|466.14|4
1635858980000|2021-11-02 13:16:20|470.28|466.18|470.26|466.16|470.48|466.38|470.26|466.16|7
1635858990000|2021-11-02 13:16:30|470.27|466.17|470.49|466.39|470.49|466.39|470.27|466.17|13
1635859000000|2021-11-02 13:16:40|470.5|466.4|470.35|466.25|470.5|466.4|470.35|466.25|8
1635859010000|2021-11-02 13:16:50|470.37|466.27|470.46|466.36|470.46|466.36|470.34|466.24|7
1635859020000|2021-11-02 13:17:00|470.45|466.35|470.45|466.35|470.51|466.41|470.38|466.28|14
1635859030000|2021-11-02 13:17:10|470.46|466.36|470.6|466.5|470.78|466.68|470.4|466.3|20
1635859040000|2021-11-02 13:17:20|470.58|466.48|470.62|466.52|470.81|466.71|470.51|466.41|13
1635859050000|2021-11-02 13:17:30|470.58|466.48|470.9|466.8|470.9|466.8|470.58|466.48|15
1635859060000|2021-11-02 13:17:40|470.61|466.51|470.33|466.23|470.72|466.62|470.25|466.15|23
1635859070000|2021-11-02 13:17:50|470.31|466.21|470.67|466.57|470.84|466.74|470.31|466.21|19
1635859080000|2021-11-02 13:18:00|470.69|466.59|470.84|466.74|470.9|466.8|470.54|466.44|21
1635859090000|2021-11-02 13:18:10|470.9|466.8|470.98|466.88|471.01|466.91|470.87|466.77|13
1635859100000|2021-11-02 13:18:20|470.99|466.89|471.2|467.1|471.2|467.1|470.99|466.89|15
1635859110000|2021-11-02 13:18:30|471.16|467.06|471.18|467.08|471.18|467.08|471.16|467.06|4
1635859120000|2021-11-02 13:18:40|471.11|467.01|471.16|467.06|471.18|467.08|471.11|467.01|7
1635859130000|2021-11-02 13:18:50|471.18|467.08|470.97|466.87|471.18|467.08|470.97|466.87|15
1635859140000|2021-11-02 13:19:00|470.86|466.76|470.97|466.87|471.05|466.95|470.84|466.74|11
1635859150000|2021-11-02 13:19:10|470.86|466.76|471.15|467.05|471.15|467.05|470.85|466.75|14
1635859160000|2021-11-02 13:19:20|471.1|467|471.13|467.03|471.16|467.06|470.89|466.79|9
1635859170000|2021-11-02 13:19:30|470.69|466.59|471.15|467.05|471.15|467.05|470.69|466.59|6
1635859180000|2021-11-02 13:19:40|470.72|466.62|470.72|466.62|470.89|466.79|470.72|466.62|3
1635859190000|2021-11-02 13:19:50|470.98|466.88|471|466.9|471.04|466.94|470.98|466.88|4
1635859200000|2021-11-02 13:20:00|470.98|466.88|471.14|467.04|471.14|467.04|470.85|466.75|11
1635859210000|2021-11-02 13:20:10|471.2|467.1|471.21|467.11|471.21|467.11|471.18|467.08|4
1635859220000|2021-11-02 13:20:20|471.22|467.12|471.21|467.11|471.22|467.12|471.21|467.11|2
1635859240000|2021-11-02 13:20:40|471.2|467.1|471.2|467.1|471.2|467.1|471.2|467.1|1
1635859270000|2021-11-02 13:21:10|471.22|467.12|471.25|467.15|471.25|467.15|471.22|467.12|3
1635859280000|2021-11-02 13:21:20|471.23|467.13|471.27|467.17|471.27|467.17|471.23|467.13|3
1635859290000|2021-11-02 13:21:30|471.26|467.16|471.26|467.16|471.26|467.16|471.26|467.16|1
1635859300000|2021-11-02 13:21:40|471.24|467.14|471.26|467.16|471.26|467.16|471.23|467.13|6
1635859310000|2021-11-02 13:21:50|471.39|467.29|471.4|467.3|471.4|467.3|471.39|467.29|2
1635859320000|2021-11-02 13:22:00|471.42|467.32|471.59|467.49|471.59|467.49|471.23|467.13|7
1635859330000|2021-11-02 13:22:10|471.42|467.32|471.57|467.47|471.57|467.47|471.42|467.32|2
1635859340000|2021-11-02 13:22:20|471.36|467.26|471.37|467.27|471.57|467.47|471.36|467.26|4
1635859350000|2021-11-02 13:22:30|471.39|467.29|471.35|467.25|471.59|467.49|471.35|467.25|6
1635859360000|2021-11-02 13:22:40|471.37|467.27|471.41|467.31|471.44|467.34|471.37|467.27|3
1635859370000|2021-11-02 13:22:50|471.48|467.38|471.46|467.36|471.57|467.47|471.46|467.36|5
1635859380000|2021-11-02 13:23:00|471.51|467.41|471.5|467.4|471.51|467.41|471.49|467.39|5
1635859390000|2021-11-02 13:23:10|471.51|467.41|471.37|467.27|471.54|467.44|471.37|467.27|8
1635859400000|2021-11-02 13:23:20|471.54|467.44|471.57|467.47|471.58|467.48|471.31|467.21|12
1635859410000|2021-11-02 13:23:30|471.32|467.22|471.34|467.24|471.36|467.26|471.26|467.16|15
1635859420000|2021-11-02 13:23:40|471.37|467.27|471.5|467.4|471.51|467.41|471.36|467.26|6
1635859430000|2021-11-02 13:23:50|471.52|467.42|471.53|467.43|471.53|467.43|471.48|467.38|3
1635859440000|2021-11-02 13:24:00|471.55|467.45|471.63|467.53|471.66|467.56|471.55|467.45|13
1635859450000|2021-11-02 13:24:10|471.6|467.5|471.61|467.51|471.66|467.56|471.57|467.47|8
1635859460000|2021-11-02 13:24:20|471.6|467.5|471.6|467.5|471.6|467.5|471.6|467.5|1
1635859470000|2021-11-02 13:24:30|471.61|467.51|471.66|467.56|471.66|467.56|471.61|467.51|5
1635859480000|2021-11-02 13:24:40|471.65|467.55|471.74|467.64|471.74|467.64|471.61|467.51|7
1635859490000|2021-11-02 13:24:50|471.7|467.6|471.7|467.6|471.7|467.6|471.7|467.6|1
1635859500000|2021-11-02 13:25:00|471.66|467.56|471.66|467.56|471.71|467.61|471.65|467.55|7
1635859510000|2021-11-02 13:25:10|471.65|467.55|471.62|467.52|471.65|467.55|471.54|467.44|6
1635859520000|2021-11-02 13:25:20|471.63|467.53|471.59|467.49|471.63|467.53|471.51|467.41|13
1635859530000|2021-11-02 13:25:30|471.6|467.5|471.63|467.53|471.64|467.54|471.47|467.37|14
1635859540000|2021-11-02 13:25:40|471.64|467.54|471.58|467.48|471.74|467.64|471.58|467.48|14
1635859550000|2021-11-02 13:25:50|471.59|467.49|471.7|467.6|471.74|467.64|471.55|467.45|12
1635859560000|2021-11-02 13:26:00|471.71|467.61|471.62|467.52|471.71|467.61|471.49|467.39|16
1635859570000|2021-11-02 13:26:10|471.63|467.53|471.7|467.6|471.71|467.61|471.55|467.45|11
1635859580000|2021-11-02 13:26:20|471.69|467.59|471.54|467.44|471.71|467.61|471.54|467.44|9
1635859590000|2021-11-02 13:26:30|471.55|467.45|471.55|467.45|471.55|467.45|471.55|467.45|1
1635859600000|2021-11-02 13:26:40|471.54|467.44|471.7|467.6|471.72|467.62|471.54|467.44|6
1635859610000|2021-11-02 13:26:50|471.69|467.59|471.65|467.55|471.69|467.59|471.65|467.55|10
1635859620000|2021-11-02 13:27:00|471.66|467.56|471.65|467.55|471.66|467.56|471.65|467.55|4
1635859630000|2021-11-02 13:27:10|471.63|467.53|471.7|467.6|471.7|467.6|471.63|467.53|5
1635859640000|2021-11-02 13:27:20|471.72|467.62|471.88|467.78|471.88|467.78|471.7|467.6|7
1635859650000|2021-11-02 13:27:30|471.94|467.84|471.94|467.84|471.96|467.86|471.94|467.84|4
1635859660000|2021-11-02 13:27:40|471.95|467.85|471.96|467.86|471.96|467.86|471.92|467.82|3
1635859670000|2021-11-02 13:27:50|472|467.9|472.03|467.93|472.03|467.93|471.95|467.85|4
1635859680000|2021-11-02 13:28:00|471.95|467.85|472.02|467.92|472.03|467.93|471.95|467.85|5
1635859690000|2021-11-02 13:28:10|472.06|467.96|472.05|467.95|472.06|467.96|472.05|467.95|2
1635859700000|2021-11-02 13:28:20|472.04|467.94|472.09|467.99|472.1|468|472.04|467.94|6
1635859710000|2021-11-02 13:28:30|472.1|468|472.09|467.99|472.1|468|472.09|467.99|2
1635859720000|2021-11-02 13:28:40|472.08|467.98|472.08|467.98|472.1|468|472.08|467.98|5
1635859730000|2021-11-02 13:28:50|472.05|467.95|472|467.9|472.25|468.15|472|467.9|14
1635859740000|2021-11-02 13:29:00|472.02|467.92|472.01|467.91|472.05|467.95|471.98|467.88|6
1635859750000|2021-11-02 13:29:10|472|467.9|471.7|467.6|472.05|467.95|471.62|467.52|23
1635859760000|2021-11-02 13:29:20|471.71|467.61|471.87|467.77|471.97|467.87|471.53|467.43|25
1635859770000|2021-11-02 13:29:30|471.86|467.76|471.99|467.89|471.99|467.89|471.86|467.76|10
1635859780000|2021-11-02 13:29:40|471.97|467.87|472.04|467.94|472.04|467.94|471.97|467.87|4
1635859790000|2021-11-02 13:29:50|472.05|467.95|472.06|467.96|472.06|467.96|472.05|467.95|2
1635859800000|2021-11-02 13:30:00|472.05|467.95|471.99|467.89|472.05|467.95|471.99|467.89|4
1635859810000|2021-11-02 13:30:10|472|467.9|471.74|467.64|472|467.9|471.74|467.64|13
1635859820000|2021-11-02 13:30:20|471.75|467.65|471.71|467.61|471.82|467.72|471.71|467.61|13
1635859830000|2021-11-02 13:30:30|471.68|467.58|471.62|467.52|471.72|467.62|471.58|467.48|17
1635859840000|2021-11-02 13:30:40|471.52|467.42|471.5|467.4|471.64|467.54|471.4|467.3|8
1635859850000|2021-11-02 13:30:50|471.55|467.45|471.72|467.62|471.83|467.73|471.39|467.29|23
1635859860000|2021-11-02 13:31:00|471.7|467.6|471.71|467.61|471.85|467.75|471.7|467.6|9
1635859870000|2021-11-02 13:31:10|471.7|467.6|471.48|467.38|471.7|467.6|471.47|467.37|24
1635859880000|2021-11-02 13:31:20|471.37|467.27|471.31|467.21|471.43|467.33|471.31|467.21|11
1635859890000|2021-11-02 13:31:30|471.32|467.22|471.32|467.22|471.33|467.23|471.31|467.21|5
1635859900000|2021-11-02 13:31:40|471.33|467.23|471.29|467.19|471.48|467.38|471.2|467.1|12
1635859910000|2021-11-02 13:31:50|471.31|467.21|471.43|467.33|471.48|467.38|471.31|467.21|12
1635859920000|2021-11-02 13:32:00|471.38|467.28|471.26|467.16|471.43|467.33|471.26|467.16|19
1635859930000|2021-11-02 13:32:10|471.32|467.22|471.23|467.13|471.36|467.26|471.23|467.13|15
1635859940000|2021-11-02 13:32:20|471.24|467.14|471.26|467.16|471.29|467.19|471.23|467.13|10
1635859950000|2021-11-02 13:32:30|471.27|467.17|471.39|467.29|471.4|467.3|471.27|467.17|8
1635859960000|2021-11-02 13:32:40|471.4|467.3|471.29|467.19|471.4|467.3|471.19|467.09|11
1635859970000|2021-11-02 13:32:50|471.31|467.21|471.45|467.35|471.5|467.4|471.31|467.21|9
1635859980000|2021-11-02 13:33:00|471.48|467.38|471.5|467.4|471.53|467.43|471.36|467.26|12
1635859990000|2021-11-02 13:33:10|471.52|467.42|471.54|467.44|471.57|467.47|471.51|467.41|7
1635860000000|2021-11-02 13:33:20|471.55|467.45|471.56|467.46|471.62|467.52|471.54|467.44|7
1635860010000|2021-11-02 13:33:30|471.6|467.5|471.68|467.58|471.72|467.62|471.59|467.49|10
1635860020000|2021-11-02 13:33:40|471.7|467.6|471.71|467.61|471.74|467.64|471.55|467.45|14
1635860030000|2021-11-02 13:33:50|471.7|467.6|471.42|467.32|471.72|467.62|471.42|467.32|14
1635860040000|2021-11-02 13:34:00|471.45|467.35|471.34|467.24|471.49|467.39|471.33|467.23|12
1635860050000|2021-11-02 13:34:10|471.35|467.25|471.39|467.29|471.39|467.29|471.33|467.23|7
1635860060000|2021-11-02 13:34:20|471.47|467.37|471.5|467.4|471.62|467.52|471.43|467.33|15
1635860070000|2021-11-02 13:34:30|471.51|467.41|471.41|467.31|471.53|467.43|471.38|467.28|15
1635860080000|2021-11-02 13:34:40|471.37|467.27|471.49|467.39|471.49|467.39|471.29|467.19|8
1635860090000|2021-11-02 13:34:50|471.31|467.21|471.17|467.07|471.48|467.38|471.17|467.07|20
1635860100000|2021-11-02 13:35:00|471.2|467.1|471.22|467.12|471.38|467.28|471.1|467|18
1635860110000|2021-11-02 13:35:10|471.23|467.13|471.24|467.14|471.36|467.26|471.1|467|9
1635860120000|2021-11-02 13:35:20|471.41|467.31|471.47|467.37|471.55|467.45|471.3|467.2|16
1635860130000|2021-11-02 13:35:30|471.48|467.38|471.68|467.58|471.68|467.58|471.48|467.38|16
1635860140000|2021-11-02 13:35:40|471.6|467.5|471.4|467.3|471.61|467.51|471.4|467.3|10
1635860150000|2021-11-02 13:35:50|471.51|467.41|471.52|467.42|471.74|467.64|471.51|467.41|16
1635860160000|2021-11-02 13:36:00|471.54|467.44|471.66|467.56|471.67|467.57|471.54|467.44|8
1635860170000|2021-11-02 13:36:10|471.67|467.57|471.47|467.37|471.67|467.57|471.45|467.35|10
1635860180000|2021-11-02 13:36:20|471.48|467.38|471.6|467.5|471.6|467.5|471.47|467.37|6
1635860190000|2021-11-02 13:36:30|471.59|467.49|471.59|467.49|471.63|467.53|471.5|467.4|9
1635860200000|2021-11-02 13:36:40|471.58|467.48|471.56|467.46|471.58|467.48|471.34|467.24|10
1635860210000|2021-11-02 13:36:50|471.52|467.42|471.28|467.18|471.54|467.44|471.19|467.09|17
1635860220000|2021-11-02 13:37:00|471.27|467.17|471.13|467.03|471.28|467.18|471.13|467.03|13
1635860230000|2021-11-02 13:37:10|471.12|467.02|471.09|466.99|471.25|467.15|471.09|466.99|9
1635860240000|2021-11-02 13:37:20|471.1|467|471.19|467.09|471.19|467.09|471.09|466.99|8
1635860250000|2021-11-02 13:37:30|471.08|466.98|471.07|466.97|471.08|466.98|471.07|466.97|2
1635860260000|2021-11-02 13:37:40|471.09|466.99|471.15|467.05|471.24|467.14|471.05|466.95|14
1635860270000|2021-11-02 13:37:50|471.18|467.08|471.25|467.15|471.38|467.28|471.04|466.94|20
1635860280000|2021-11-02 13:38:00|471.38|467.28|471.35|467.25|471.57|467.47|471.28|467.18|16
1635860290000|2021-11-02 13:38:10|471.36|467.26|471.4|467.3|471.57|467.47|471.36|467.26|9
1635860300000|2021-11-02 13:38:20|471.39|467.29|471.39|467.29|471.46|467.36|471.36|467.26|11
1635860310000|2021-11-02 13:38:30|471.43|467.33|471.22|467.12|471.43|467.33|471.06|466.96|26
1635860320000|2021-11-02 13:38:40|471.3|467.2|471.1|467|471.3|467.2|471.1|467|9
1635860330000|2021-11-02 13:38:50|471.11|467.01|470.93|466.83|471.11|467.01|470.88|466.78|20
1635860340000|2021-11-02 13:39:00|470.94|466.84|470.95|466.85|470.96|466.86|470.94|466.84|12
1635860350000|2021-11-02 13:39:10|471.06|466.96|471.04|466.94|471.06|466.96|471.02|466.92|8
1635860360000|2021-11-02 13:39:20|471.05|466.95|470.93|466.83|471.07|466.97|470.93|466.83|13
1635860370000|2021-11-02 13:39:30|470.9|466.8|470.89|466.79|470.9|466.8|470.83|466.73|13
1635860380000|2021-11-02 13:39:40|470.87|466.77|470.93|466.83|470.94|466.84|470.87|466.77|11
1635860390000|2021-11-02 13:39:50|470.94|466.84|470.95|466.85|470.95|466.85|470.9|466.8|13
1635860400000|2021-11-02 13:40:00|470.94|466.84|471.03|466.93|471.07|466.97|470.92|466.82|17
1635860410000|2021-11-02 13:40:10|471.06|466.96|470.96|466.86|471.16|467.06|470.8|466.7|19
1635860420000|2021-11-02 13:40:20|471.01|466.91|470.9|466.8|471.02|466.92|470.86|466.76|19
1635860430000|2021-11-02 13:40:30|470.88|466.78|470.98|466.88|470.99|466.89|470.88|466.78|7
1635860440000|2021-11-02 13:40:40|470.95|466.85|470.91|466.81|470.95|466.85|470.9|466.8|7
1635860450000|2021-11-02 13:40:50|470.92|466.82|470.84|466.74|470.93|466.83|470.84|466.74|9
1635860460000|2021-11-02 13:41:00|470.83|466.73|470.83|466.73|470.84|466.74|470.82|466.72|4
1635860470000|2021-11-02 13:41:10|470.84|466.74|470.93|466.83|470.93|466.83|470.84|466.74|9
1635860480000|2021-11-02 13:41:20|470.92|466.82|470.96|466.86|470.96|466.86|470.92|466.82|5
1635860490000|2021-11-02 13:41:30|471.02|466.92|471.08|466.98|471.08|466.98|470.97|466.87|6
1635860500000|2021-11-02 13:41:40|471.05|466.95|471.06|466.96|471.14|467.04|471.04|466.94|19
1635860510000|2021-11-02 13:41:50|471.07|466.97|471.36|467.26|471.43|467.33|471.01|466.91|23
1635860520000|2021-11-02 13:42:00|471.43|467.33|471.28|467.18|471.44|467.34|471.23|467.13|13
1635860530000|2021-11-02 13:42:10|471.29|467.19|471.23|467.13|471.34|467.24|471.21|467.11|12
1635860540000|2021-11-02 13:42:20|471.24|467.14|471.36|467.26|471.42|467.32|471.16|467.06|9
1635860550000|2021-11-02 13:42:30|471.34|467.24|471.45|467.35|471.46|467.36|471.25|467.15|18
1635860560000|2021-11-02 13:42:40|471.39|467.29|471.54|467.44|471.54|467.44|471.39|467.29|7
1635860570000|2021-11-02 13:42:50|471.52|467.42|471.47|467.37|471.56|467.46|471.46|467.36|15
1635860580000|2021-11-02 13:43:00|471.46|467.36|471.47|467.37|471.47|467.37|471.38|467.28|9
1635860590000|2021-11-02 13:43:10|471.48|467.38|471.18|467.08|471.48|467.38|471.17|467.07|24
1635860600000|2021-11-02 13:43:20|471.17|467.07|471.33|467.23|471.43|467.33|471.16|467.06|11
1635860610000|2021-11-02 13:43:30|471.34|467.24|471.37|467.27|471.47|467.37|471.29|467.19|14
1635860620000|2021-11-02 13:43:40|471.38|467.28|471.33|467.23|471.51|467.41|471.27|467.17|25
1635860630000|2021-11-02 13:43:50|471.32|467.22|471.43|467.33|471.44|467.34|471.32|467.22|17
1635860640000|2021-11-02 13:44:00|471.4|467.3|471.41|467.31|471.56|467.46|471.4|467.3|27
1635860650000|2021-11-02 13:44:10|471.47|467.37|471.39|467.29|471.52|467.42|471.38|467.28|17
1635860660000|2021-11-02 13:44:20|471.41|467.31|471.42|467.32|471.51|467.41|471.32|467.22|23
1635860670000|2021-11-02 13:44:30|471.43|467.33|471.45|467.35|471.58|467.48|471.43|467.33|15
1635860680000|2021-11-02 13:44:40|471.46|467.36|471.64|467.54|471.64|467.54|471.46|467.36|9
1635860690000|2021-11-02 13:44:50|471.52|467.42|471.61|467.51|471.68|467.58|471.52|467.42|13
1635860700000|2021-11-02 13:45:00|471.64|467.54|471.65|467.55|471.69|467.59|471.64|467.54|8
1635860710000|2021-11-02 13:45:10|471.59|467.49|471.63|467.53|471.65|467.55|471.55|467.45|11
1635860720000|2021-11-02 13:45:20|471.64|467.54|471.33|467.23|471.65|467.55|471.27|467.17|14
1635860730000|2021-11-02 13:45:30|471.34|467.24|471.13|467.03|471.34|467.24|471.13|467.03|23
1635860740000|2021-11-02 13:45:40|471.1|467|471.18|467.08|471.19|467.09|471.1|467|4
1635860750000|2021-11-02 13:45:50|471.19|467.09|471.12|467.02|471.23|467.13|471.12|467.02|8
1635860760000|2021-11-02 13:46:00|471.13|467.03|471.22|467.12|471.24|467.14|471.13|467.03|11
1635860770000|2021-11-02 13:46:10|471.21|467.11|471.21|467.11|471.21|467.11|471.2|467.1|3
1635860780000|2021-11-02 13:46:20|471.2|467.1|471.23|467.13|471.24|467.14|471.06|466.96|9
1635860790000|2021-11-02 13:46:30|471.24|467.14|471.08|466.98|471.24|467.14|471.07|466.97|14
1635860800000|2021-11-02 13:46:40|470.96|466.86|471.01|466.91|471.15|467.05|470.9|466.8|16
1635860810000|2021-11-02 13:46:50|471.03|466.93|471.07|466.97|471.07|466.97|471.03|466.93|6
1635860820000|2021-11-02 13:47:00|471.05|466.95|471.04|466.94|471.07|466.97|471.04|466.94|14
1635860830000|2021-11-02 13:47:10|471.05|466.95|470.84|466.74|471.05|466.95|470.84|466.74|17
1635860840000|2021-11-02 13:47:20|470.94|466.84|470.96|466.86|471.05|466.95|470.9|466.8|16
1635860850000|2021-11-02 13:47:30|471.05|466.95|471.09|466.99|471.17|467.07|471|466.9|21
1635860860000|2021-11-02 13:47:40|471.07|466.97|471.17|467.07|471.29|467.19|471.05|466.95|12
1635860870000|2021-11-02 13:47:50|471.22|467.12|471.23|467.13|471.23|467.13|471.22|467.12|2
1635860880000|2021-11-02 13:48:00|471.15|467.05|471.35|467.25|471.39|467.29|471.15|467.05|15
1635860890000|2021-11-02 13:48:10|471.27|467.17|471.43|467.33|471.43|467.33|471.26|467.16|15
1635860900000|2021-11-02 13:48:20|471.42|467.32|471.46|467.36|471.51|467.41|471.42|467.32|11
1635860910000|2021-11-02 13:48:30|471.38|467.28|471.46|467.36|471.46|467.36|471.38|467.28|4
1635860920000|2021-11-02 13:48:40|471.43|467.33|471.3|467.2|471.47|467.37|471.15|467.05|17
1635860930000|2021-11-02 13:48:50|471.27|467.17|471.32|467.22|471.34|467.24|471.26|467.16|10
1635860940000|2021-11-02 13:49:00|471.28|467.18|471.19|467.09|471.29|467.19|471.16|467.06|11
1635860950000|2021-11-02 13:49:10|471.18|467.08|471.23|467.13|471.23|467.13|471.16|467.06|5
1635860960000|2021-11-02 13:49:20|471.25|467.15|471.23|467.13|471.27|467.17|471.16|467.06|6
1635860970000|2021-11-02 13:49:30|471.22|467.12|471.17|467.07|471.28|467.18|471.15|467.05|15
1635860980000|2021-11-02 13:49:40|471.24|467.14|471.2|467.1|471.27|467.17|471.18|467.08|11
1635860990000|2021-11-02 13:49:50|471.21|467.11|471.28|467.18|471.33|467.23|471.21|467.11|15
1635861000000|2021-11-02 13:50:00|471.29|467.19|471.23|467.13|471.33|467.23|471.2|467.1|16
1635861010000|2021-11-02 13:50:10|471.24|467.14|471.36|467.26|471.52|467.42|471.17|467.07|16
1635861020000|2021-11-02 13:50:20|471.37|467.27|471.37|467.27|471.37|467.27|471.37|467.27|1
1635861030000|2021-11-02 13:50:30|471.38|467.28|471.33|467.23|471.38|467.28|471.32|467.22|10
1635861040000|2021-11-02 13:50:40|471.34|467.24|471.35|467.25|471.35|467.25|471.33|467.23|5
1635861050000|2021-11-02 13:50:50|471.33|467.23|471.35|467.25|471.36|467.26|471.33|467.23|6
1635861060000|2021-11-02 13:51:00|471.34|467.24|471.3|467.2|471.37|467.27|471.29|467.19|12
1635861070000|2021-11-02 13:51:10|471.29|467.19|471.36|467.26|471.42|467.32|471.28|467.18|13
1635861080000|2021-11-02 13:51:20|471.29|467.19|471.39|467.29|471.39|467.29|471.29|467.19|3
1635861090000|2021-11-02 13:51:30|471.41|467.31|471.37|467.27|471.49|467.39|471.37|467.27|12
1635861100000|2021-11-02 13:51:40|471.45|467.35|471.34|467.24|471.45|467.35|471.32|467.22|11
1635861110000|2021-11-02 13:51:50|471.35|467.25|471.35|467.25|471.35|467.25|471.26|467.16|14
1635861120000|2021-11-02 13:52:00|471.32|467.22|471.36|467.26|471.44|467.34|471.31|467.21|6
1635861140000|2021-11-02 13:52:20|471.37|467.27|471.43|467.33|471.43|467.33|471.36|467.26|6
1635861150000|2021-11-02 13:52:30|471.41|467.31|471.46|467.36|471.49|467.39|471.41|467.31|9
1635861160000|2021-11-02 13:52:40|471.47|467.37|471.46|467.36|471.48|467.38|471.45|467.35|8
1635861170000|2021-11-02 13:52:50|471.47|467.37|471.44|467.34|471.47|467.37|471.44|467.34|3
1635861180000|2021-11-02 13:53:00|471.45|467.35|471.47|467.37|471.5|467.4|471.45|467.35|10
1635861190000|2021-11-02 13:53:10|471.46|467.36|471.39|467.29|471.46|467.36|471.39|467.29|13
1635861200000|2021-11-02 13:53:20|471.4|467.3|471.38|467.28|471.44|467.34|471.3|467.2|17
1635861210000|2021-11-02 13:53:30|471.3|467.2|471.39|467.29|471.44|467.34|471.3|467.2|15
1635861220000|2021-11-02 13:53:40|471.38|467.28|471.37|467.27|471.54|467.44|471.37|467.27|14
1635861230000|2021-11-02 13:53:50|471.38|467.28|471.37|467.27|471.38|467.28|471.37|467.27|2
1635861240000|2021-11-02 13:54:00|471.36|467.26|471.37|467.27|471.37|467.27|471.31|467.21|6
1635861250000|2021-11-02 13:54:10|471.36|467.26|471.46|467.36|471.46|467.36|471.31|467.21|7
1635861260000|2021-11-02 13:54:20|471.4|467.3|471.46|467.36|471.47|467.37|471.4|467.3|9
1635861270000|2021-11-02 13:54:30|471.43|467.33|471.58|467.48|471.67|467.57|471.43|467.33|17
1635861280000|2021-11-02 13:54:40|471.5|467.4|471.57|467.47|471.69|467.59|471.5|467.4|15
1635861290000|2021-11-02 13:54:50|471.6|467.5|471.57|467.47|471.7|467.6|471.55|467.45|14
1635861300000|2021-11-02 13:55:00|471.7|467.6|471.87|467.77|471.87|467.77|471.68|467.58|5
1635861310000|2021-11-02 13:55:10|471.93|467.83|471.95|467.85|471.96|467.86|471.93|467.83|10
1635861320000|2021-11-02 13:55:20|471.96|467.86|471.84|467.74|471.96|467.86|471.83|467.73|11
1635861330000|2021-11-02 13:55:30|471.85|467.75|471.57|467.47|471.87|467.77|471.54|467.44|19
1635861340000|2021-11-02 13:55:40|471.58|467.48|471.76|467.66|471.78|467.68|471.54|467.44|19
1635861350000|2021-11-02 13:55:50|471.75|467.65|471.74|467.64|471.76|467.66|471.6|467.5|23
1635861360000|2021-11-02 13:56:00|471.69|467.59|471.65|467.55|471.79|467.69|471.65|467.55|18
1635861370000|2021-11-02 13:56:10|471.66|467.56|471.62|467.52|471.66|467.56|471.54|467.44|15
1635861380000|2021-11-02 13:56:20|471.57|467.47|471.56|467.46|471.65|467.55|471.56|467.46|26
1635861390000|2021-11-02 13:56:30|471.51|467.41|471.57|467.47|471.65|467.55|471.5|467.4|19
1635861400000|2021-11-02 13:56:40|471.58|467.48|471.56|467.46|471.58|467.48|471.51|467.41|17
1635861410000|2021-11-02 13:56:50|471.55|467.45|471.69|467.59|471.76|467.66|471.55|467.45|16
1635861420000|2021-11-02 13:57:00|471.68|467.58|471.79|467.69|471.96|467.86|471.68|467.58|21
1635861430000|2021-11-02 13:57:10|471.88|467.78|471.88|467.78|471.91|467.81|471.7|467.6|18
1635861440000|2021-11-02 13:57:20|471.91|467.81|471.9|467.8|471.92|467.82|471.83|467.73|17
1635861450000|2021-11-02 13:57:30|471.91|467.81|471.93|467.83|471.93|467.83|471.82|467.72|15
1635861460000|2021-11-02 13:57:40|471.94|467.84|472.02|467.92|472.02|467.92|471.9|467.8|15
1635861470000|2021-11-02 13:57:50|472.03|467.93|472.03|467.93|472.05|467.95|472.02|467.92|7
1635861480000|2021-11-02 13:58:00|472.04|467.94|472.05|467.95|472.07|467.97|472.03|467.93|8
1635861490000|2021-11-02 13:58:10|472.01|467.91|472.01|467.91|472.05|467.95|472.01|467.91|6
1635861500000|2021-11-02 13:58:20|472.02|467.92|472.02|467.92|472.05|467.95|472.01|467.91|9
1635861510000|2021-11-02 13:58:30|472.01|467.91|472.21|468.11|472.21|468.11|472.01|467.91|5
1635861520000|2021-11-02 13:58:40|472.22|468.12|472.23|468.13|472.26|468.16|472.18|468.08|7
1635861530000|2021-11-02 13:58:50|472.25|468.15|472.2|468.1|472.27|468.17|472.2|468.1|4
1635861540000|2021-11-02 13:59:00|472.3|468.2|472.38|468.28|472.4|468.3|472.29|468.19|15
1635861550000|2021-11-02 13:59:10|472.39|468.29|472.35|468.25|472.39|468.29|472.3|468.2|20
1635861560000|2021-11-02 13:59:20|472.34|468.24|472.37|468.27|472.45|468.35|472.25|468.15|17
1635861570000|2021-11-02 13:59:30|472.35|468.25|472.3|468.2|472.4|468.3|472.23|468.13|22
1635861580000|2021-11-02 13:59:40|472.39|468.29|472.22|468.12|472.4|468.3|472.22|468.12|15
1635861590000|2021-11-02 13:59:50|472.21|468.11|472.29|468.19|472.33|468.23|472.17|468.07|20
1635861600000|2021-11-02 14:00:00|472.38|468.28|472.4|468.3|472.46|468.36|472.37|468.27|13
1635861610000|2021-11-02 14:00:10|472.44|468.34|472.43|468.33|472.45|468.35|472.43|468.33|11
1635861620000|2021-11-02 14:00:20|472.48|468.38|472.47|468.37|472.59|468.49|472.42|468.32|18
1635861630000|2021-11-02 14:00:30|472.48|468.38|472.52|468.42|472.63|468.53|472.47|468.37|17
1635861640000|2021-11-02 14:00:40|472.6|468.5|472.47|468.37|472.6|468.5|472.46|468.36|18
1635861650000|2021-11-02 14:00:50|472.48|468.38|472.52|468.42|472.55|468.45|472.44|468.34|10
1635861660000|2021-11-02 14:01:00|472.55|468.45|472.47|468.37|472.61|468.51|472.3|468.2|13
1635861670000|2021-11-02 14:01:10|472.5|468.4|472.57|468.47|472.69|468.59|472.5|468.4|14
1635861680000|2021-11-02 14:01:20|472.58|468.48|472.49|468.39|472.6|468.5|472.49|468.39|18
1635861690000|2021-11-02 14:01:30|472.5|468.4|472.55|468.45|472.58|468.48|472.49|468.39|19
1635861700000|2021-11-02 14:01:40|472.57|468.47|472.62|468.52|472.64|468.54|472.55|468.45|24
1635861710000|2021-11-02 14:01:50|472.61|468.51|472.49|468.39|472.72|468.62|472.49|468.39|25
1635861720000|2021-11-02 14:02:00|472.48|468.38|472.45|468.35|472.51|468.41|472.4|468.3|23
1635861730000|2021-11-02 14:02:10|472.46|468.36|472.65|468.55|472.65|468.55|472.45|468.35|17
1635861740000|2021-11-02 14:02:20|472.63|468.53|472.67|468.57|472.67|468.57|472.58|468.48|16
1635861750000|2021-11-02 14:02:30|472.66|468.56|472.66|468.56|472.66|468.56|472.63|468.53|6
1635861760000|2021-11-02 14:02:40|472.74|468.64|472.82|468.72|472.82|468.72|472.55|468.45|15
1635861770000|2021-11-02 14:02:50|472.61|468.51|473.25|469.15|473.41|469.31|472.61|468.51|30
1635861780000|2021-11-02 14:03:00|473.13|469.03|473.3|469.2|473.46|469.36|472.95|468.85|28
1635861790000|2021-11-02 14:03:10|473.31|469.21|473.56|469.46|473.62|469.52|473.29|469.19|23
1635861800000|2021-11-02 14:03:20|473.57|469.47|473.42|469.32|473.61|469.51|473.36|469.26|23
1635861810000|2021-11-02 14:03:30|473.41|469.31|472.99|468.89|473.41|469.31|472.99|468.89|26
1635861820000|2021-11-02 14:03:40|473.02|468.92|473.12|469.02|473.18|469.08|472.97|468.87|32
1635861830000|2021-11-02 14:03:50|473.13|469.03|472.88|468.78|473.15|469.05|472.88|468.78|25
1635861840000|2021-11-02 14:04:00|472.9|468.8|472.99|468.89|473.02|468.92|472.9|468.8|16
1635861850000|2021-11-02 14:04:10|472.98|468.88|472.81|468.71|472.99|468.89|472.76|468.66|25
1635861860000|2021-11-02 14:04:20|472.84|468.74|472.63|468.53|472.85|468.75|472.54|468.44|24
1635861870000|2021-11-02 14:04:30|472.62|468.52|472.66|468.56|472.71|468.61|472.61|468.51|20
1635861880000|2021-11-02 14:04:40|472.65|468.55|472.77|468.67|472.97|468.87|472.58|468.48|24
1635861890000|2021-11-02 14:04:50|472.92|468.82|472.47|468.37|472.92|468.82|472.47|468.37|23
1635861900000|2021-11-02 14:05:00|472.46|468.36|472.58|468.48|472.62|468.52|472.39|468.29|30
1635861910000|2021-11-02 14:05:10|472.5|468.4|472.5|468.4|472.65|468.55|472.41|468.31|23
1635861920000|2021-11-02 14:05:20|472.46|468.36|472.6|468.5|472.68|468.58|472.44|468.34|18
1635861930000|2021-11-02 14:05:30|472.61|468.51|472.76|468.66|472.76|468.66|472.61|468.51|18
1635861940000|2021-11-02 14:05:40|472.77|468.67|472.74|468.64|472.78|468.68|472.74|468.64|12
1635861950000|2021-11-02 14:05:50|472.71|468.61|472.76|468.66|472.76|468.66|472.71|468.61|12
1635861960000|2021-11-02 14:06:00|472.77|468.67|472.8|468.7|472.8|468.7|472.76|468.66|12
1635861970000|2021-11-02 14:06:10|472.79|468.69|472.8|468.7|472.81|468.71|472.79|468.69|3
1635861980000|2021-11-02 14:06:20|472.83|468.73|473.05|468.95|473.06|468.96|472.83|468.73|15
1635861990000|2021-11-02 14:06:30|473.06|468.96|473.06|468.96|473.09|468.99|473.04|468.94|7
1635862000000|2021-11-02 14:06:40|473.09|468.99|473.28|469.18|473.28|469.18|473.09|468.99|11
1635862010000|2021-11-02 14:06:50|473.34|469.24|473.34|469.24|473.39|469.29|473.32|469.22|12
1635862020000|2021-11-02 14:07:00|473.36|469.26|473.4|469.3|473.41|469.31|473.36|469.26|8
1635862030000|2021-11-02 14:07:10|473.39|469.29|473.33|469.23|473.43|469.33|473.33|469.23|15
1635862040000|2021-11-02 14:07:20|473.3|469.2|473.35|469.25|473.4|469.3|473.26|469.16|25
1635862050000|2021-11-02 14:07:30|473.37|469.27|473.32|469.22|473.38|469.28|473.32|469.22|12
1635862060000|2021-11-02 14:07:40|473.3|469.2|473.32|469.22|473.33|469.23|473.29|469.19|10
1635862070000|2021-11-02 14:07:50|473.35|469.25|473.48|469.38|473.48|469.38|473.35|469.25|9
1635862080000|2021-11-02 14:08:00|473.51|469.41|473.48|469.38|473.53|469.43|473.48|469.38|7
1635862090000|2021-11-02 14:08:10|473.49|469.39|473.48|469.38|473.49|469.39|473.47|469.37|6
1635862100000|2021-11-02 14:08:20|473.47|469.37|473.36|469.26|473.53|469.43|473.35|469.25|13
1635862110000|2021-11-02 14:08:30|473.35|469.25|473.22|469.12|473.36|469.26|473.17|469.07|27
1635862120000|2021-11-02 14:08:40|473.23|469.13|472.61|468.51|473.23|469.13|472.61|468.51|22
1635862130000|2021-11-02 14:08:50|472.65|468.55|472.31|468.21|472.65|468.55|472.3|468.2|22
1635862140000|2021-11-02 14:09:00|472.27|468.17|472.28|468.18|472.38|468.28|472.15|468.05|29
1635862150000|2021-11-02 14:09:10|472.34|468.24|472.52|468.42|472.54|468.44|472.34|468.24|22
1635862160000|2021-11-02 14:09:20|472.54|468.44|472.49|468.39|472.59|468.49|472.34|468.24|25
1635862170000|2021-11-02 14:09:30|472.48|468.38|472.65|468.55|472.68|468.58|472.45|468.35|17
1635862180000|2021-11-02 14:09:40|472.64|468.54|472.41|468.31|472.64|468.54|472.39|468.29|21
1635862190000|2021-11-02 14:09:50|472.42|468.32|472.41|468.31|472.49|468.39|472.37|468.27|20
1635862200000|2021-11-02 14:10:00|472.39|468.29|472.31|468.21|472.39|468.29|472.27|468.17|20
1635862210000|2021-11-02 14:10:10|472.24|468.14|472.25|468.15|472.34|468.24|472.23|468.13|11
1635862220000|2021-11-02 14:10:20|472.24|468.14|472.21|468.11|472.24|468.14|472.18|468.08|12
1635862230000|2021-11-02 14:10:30|472.15|468.05|472.23|468.13|472.23|468.13|472.15|468.05|14
1635862240000|2021-11-02 14:10:40|472.24|468.14|472.28|468.18|472.28|468.18|472.19|468.09|14
1635862250000|2021-11-02 14:10:50|472.29|468.19|472.35|468.25|472.47|468.37|472.27|468.17|12
1635862260000|2021-11-02 14:11:00|472.34|468.24|472.46|468.36|472.48|468.38|472.34|468.24|13
1635862270000|2021-11-02 14:11:10|472.45|468.35|472.2|468.1|472.45|468.35|472.18|468.08|19
1635862280000|2021-11-02 14:11:20|472.15|468.05|471.98|467.88|472.16|468.06|471.98|467.88|16
1635862290000|2021-11-02 14:11:30|471.99|467.89|471.98|467.88|471.99|467.89|471.98|467.88|2
1635862310000|2021-11-02 14:11:50|472|467.9|472|467.9|472|467.9|472|467.9|1
1635862320000|2021-11-02 14:12:00|472.01|467.91|472.07|467.97|472.14|468.04|472|467.9|19
1635862330000|2021-11-02 14:12:10|472.12|468.02|472.1|468|472.19|468.09|472|467.9|8
1635862340000|2021-11-02 14:12:20|472|467.9|472.11|468.01|472.15|468.05|472|467.9|19
1635862350000|2021-11-02 14:12:30|472.1|468|472.04|467.94|472.1|468|472.04|467.94|5
1635862360000|2021-11-02 14:12:40|472.03|467.93|472.08|467.98|472.08|467.98|472.03|467.93|6
1635862370000|2021-11-02 14:12:50|472.03|467.93|471.98|467.88|472.04|467.94|471.98|467.88|10
1635862380000|2021-11-02 14:13:00|471.9|467.8|471.89|467.79|471.96|467.86|471.88|467.78|10
1635862390000|2021-11-02 14:13:10|471.81|467.71|471.85|467.75|472|467.9|471.81|467.71|16
1635862400000|2021-11-02 14:13:20|471.95|467.85|471.89|467.79|471.95|467.85|471.88|467.78|5
1635862410000|2021-11-02 14:13:30|471.88|467.78|471.7|467.6|471.88|467.78|471.68|467.58|10
1635862420000|2021-11-02 14:13:40|471.75|467.65|471.65|467.55|471.92|467.82|471.65|467.55|15
1635862430000|2021-11-02 14:13:50|471.67|467.57|471.69|467.59|471.92|467.82|471.67|467.57|16
1635862440000|2021-11-02 14:14:00|471.63|467.53|471.72|467.62|471.89|467.79|471.63|467.53|8
1635862450000|2021-11-02 14:14:10|471.88|467.78|471.88|467.78|471.88|467.78|471.7|467.6|7
1635862460000|2021-11-02 14:14:20|471.87|467.77|471.67|467.57|471.87|467.77|471.57|467.47|17
1635862470000|2021-11-02 14:14:30|471.69|467.59|471.56|467.46|471.78|467.68|471.33|467.23|19
1635862480000|2021-11-02 14:14:40|471.67|467.57|471.78|467.68|471.81|467.71|471.58|467.48|17
1635862490000|2021-11-02 14:14:50|471.74|467.64|471.51|467.41|471.74|467.64|471.51|467.41|13
1635862500000|2021-11-02 14:15:00|471.5|467.4|471.62|467.52|471.78|467.68|471.5|467.4|14
1635862510000|2021-11-02 14:15:10|471.61|467.51|471.76|467.66|471.76|467.66|471.54|467.44|13
1635862520000|2021-11-02 14:15:20|471.75|467.65|471.58|467.48|471.75|467.65|471.3|467.2|22
1635862530000|2021-11-02 14:15:30|471.44|467.34|471.46|467.36|471.5|467.4|471.44|467.34|11
1635862540000|2021-11-02 14:15:40|471.48|467.38|471.23|467.13|471.48|467.38|471.23|467.13|13
1635862550000|2021-11-02 14:15:50|471.21|467.11|471.1|467|471.25|467.15|471.03|466.93|16
1635862560000|2021-11-02 14:16:00|471.09|466.99|470.9|466.8|471.13|467.03|470.88|466.78|24
1635862570000|2021-11-02 14:16:10|470.92|466.82|470.61|466.51|470.93|466.83|470.61|466.51|23
1635862580000|2021-11-02 14:16:20|470.68|466.58|470.66|466.56|470.81|466.71|470.66|466.56|15
1635862590000|2021-11-02 14:16:30|470.69|466.59|470.66|466.56|470.79|466.69|470.66|466.56|14
1635862600000|2021-11-02 14:16:40|470.75|466.65|470.75|466.65|470.95|466.85|470.75|466.65|8
1635862610000|2021-11-02 14:16:50|470.7|466.6|470.65|466.55|470.9|466.8|470.65|466.55|20
1635862620000|2021-11-02 14:17:00|470.6|466.5|470.8|466.7|470.81|466.71|470.54|466.44|17
1635862630000|2021-11-02 14:17:10|470.7|466.6|470.96|466.86|471.02|466.92|470.6|466.5|20
1635862640000|2021-11-02 14:17:20|470.95|466.85|470.93|466.83|471.06|466.96|470.93|466.83|17
1635862650000|2021-11-02 14:17:30|471.06|466.96|470.94|466.84|471.06|466.96|470.93|466.83|4
1635862660000|2021-11-02 14:17:40|470.9|466.8|471.02|466.92|471.02|466.92|470.9|466.8|8
1635862670000|2021-11-02 14:17:50|471.07|466.97|471.2|467.1|471.26|467.16|471.04|466.94|12
1635862680000|2021-11-02 14:18:00|471.18|467.08|471.2|467.1|471.2|467.1|471.15|467.05|3
1635862690000|2021-11-02 14:18:10|471.3|467.2|471.3|467.2|471.3|467.2|471.3|467.2|1
1635862700000|2021-11-02 14:18:20|471.33|467.23|471.33|467.23|471.33|467.23|471.33|467.23|1
1635862710000|2021-11-02 14:18:30|471.34|467.24|471.38|467.28|471.39|467.29|471.34|467.24|8
1635862720000|2021-11-02 14:18:40|471.39|467.29|471.5|467.4|471.6|467.5|471.39|467.29|10
1635862730000|2021-11-02 14:18:50|471.66|467.56|471.69|467.59|471.78|467.68|471.6|467.5|10
1635862740000|2021-11-02 14:19:00|471.72|467.62|471.74|467.64|471.74|467.64|471.72|467.62|2
1635862750000|2021-11-02 14:19:10|471.75|467.65|471.88|467.78|471.91|467.81|471.75|467.65|13
1635862760000|2021-11-02 14:19:20|471.89|467.79|471.96|467.86|471.96|467.86|471.86|467.76|22
1635862770000|2021-11-02 14:19:30|471.9|467.8|471.72|467.62|472.04|467.94|471.72|467.62|19
1635862780000|2021-11-02 14:19:40|471.67|467.57|471.65|467.55|471.68|467.58|471.62|467.52|17
1635862790000|2021-11-02 14:19:50|471.66|467.56|471.67|467.57|471.69|467.59|471.57|467.47|19
1635862800000|2021-11-02 14:20:00|471.57|467.47|471.78|467.68|471.87|467.77|471.57|467.47|22
1635862810000|2021-11-02 14:20:10|471.75|467.65|471.79|467.69|471.85|467.75|471.63|467.53|13
1635862820000|2021-11-02 14:20:20|471.78|467.68|471.84|467.74|471.84|467.74|471.73|467.63|16
1635862830000|2021-11-02 14:20:30|471.73|467.63|471.76|467.66|471.87|467.77|471.61|467.51|16
1635862840000|2021-11-02 14:20:40|471.78|467.68|471.7|467.6|471.88|467.78|471.7|467.6|17
1635862850000|2021-11-02 14:20:50|471.72|467.62|471.8|467.7|471.96|467.86|471.72|467.62|11
1635862860000|2021-11-02 14:21:00|471.82|467.72|471.85|467.75|471.96|467.86|471.77|467.67|11
1635862870000|2021-11-02 14:21:10|471.83|467.73|471.74|467.64|471.96|467.86|471.7|467.6|17
1635862880000|2021-11-02 14:21:20|471.89|467.79|471.8|467.7|471.91|467.81|471.79|467.69|15
1635862890000|2021-11-02 14:21:30|471.82|467.72|471.82|467.72|471.83|467.73|471.79|467.69|7
1635862900000|2021-11-02 14:21:40|471.79|467.69|471.83|467.73|471.83|467.73|471.79|467.69|4
1635862910000|2021-11-02 14:21:50|471.8|467.7|471.82|467.72|471.83|467.73|471.8|467.7|5
1635862920000|2021-11-02 14:22:00|471.83|467.73|471.84|467.74|471.91|467.81|471.82|467.72|5
1635862930000|2021-11-02 14:22:10|471.85|467.75|471.7|467.6|471.85|467.75|471.7|467.6|14
1635862940000|2021-11-02 14:22:20|471.75|467.65|471.8|467.7|471.93|467.83|471.75|467.65|21
1635862950000|2021-11-02 14:22:30|471.86|467.76|471.78|467.68|471.93|467.83|471.76|467.66|13
1635862960000|2021-11-02 14:22:40|471.72|467.62|471.86|467.76|471.86|467.76|471.72|467.62|9
1635862970000|2021-11-02 14:22:50|471.83|467.73|471.81|467.71|471.84|467.74|471.81|467.71|9
1635862980000|2021-11-02 14:23:00|471.71|467.61|471.71|467.61|471.74|467.64|471.71|467.61|3
1635862990000|2021-11-02 14:23:10|471.73|467.63|471.87|467.77|471.92|467.82|471.73|467.63|20
1635863000000|2021-11-02 14:23:20|471.84|467.74|471.85|467.75|471.88|467.78|471.82|467.72|9
1635863010000|2021-11-02 14:23:30|471.83|467.73|471.84|467.74|471.9|467.8|471.78|467.68|17
1635863020000|2021-11-02 14:23:40|471.85|467.75|471.79|467.69|471.85|467.75|471.7|467.6|10
1635863030000|2021-11-02 14:23:50|471.81|467.71|471.95|467.85|471.95|467.85|471.81|467.71|9
1635863040000|2021-11-02 14:24:00|471.93|467.83|471.91|467.81|471.93|467.83|471.91|467.81|5
1635863050000|2021-11-02 14:24:10|471.92|467.82|471.93|467.83|471.94|467.84|471.88|467.78|5
1635863060000|2021-11-02 14:24:20|471.91|467.81|471.92|467.82|471.94|467.84|471.9|467.8|10
1635863070000|2021-11-02 14:24:30|471.94|467.84|471.99|467.89|471.99|467.89|471.94|467.84|3
1635863080000|2021-11-02 14:24:40|472|467.9|471.93|467.83|472.03|467.93|471.93|467.83|12
1635863090000|2021-11-02 14:24:50|471.95|467.85|471.9|467.8|472.01|467.91|471.89|467.79|14
1635863100000|2021-11-02 14:25:00|471.81|467.71|471.7|467.6|471.89|467.79|471.7|467.6|24
1635863110000|2021-11-02 14:25:10|471.74|467.64|471.74|467.64|471.75|467.65|471.7|467.6|9
1635863120000|2021-11-02 14:25:20|471.73|467.63|471.59|467.49|471.81|467.71|471.5|467.4|29
1635863130000|2021-11-02 14:25:30|471.57|467.47|471.73|467.63|471.73|467.63|471.57|467.47|13
1635863140000|2021-11-02 14:25:40|471.7|467.6|471.74|467.64|471.91|467.81|471.7|467.6|12
1635863150000|2021-11-02 14:25:50|471.81|467.71|471.77|467.67|471.88|467.78|471.64|467.54|9
1635863160000|2021-11-02 14:26:00|471.75|467.65|471.74|467.64|471.84|467.74|471.69|467.59|14
1635863170000|2021-11-02 14:26:10|471.78|467.68|471.7|467.6|471.78|467.68|471.51|467.41|15
1635863180000|2021-11-02 14:26:20|471.67|467.57|471.65|467.55|471.69|467.59|471.55|467.45|16
1635863190000|2021-11-02 14:26:30|471.55|467.45|471.55|467.45|471.56|467.46|471.53|467.43|5
1635863200000|2021-11-02 14:26:40|471.52|467.42|471.85|467.75|471.85|467.75|471.52|467.42|16
1635863210000|2021-11-02 14:26:50|471.86|467.76|471.92|467.82|471.94|467.84|471.82|467.72|16
1635863220000|2021-11-02 14:27:00|471.93|467.83|472|467.9|472|467.9|471.92|467.82|12
1635863230000|2021-11-02 14:27:10|471.99|467.89|472.05|467.95|472.07|467.97|471.99|467.89|14
1635863240000|2021-11-02 14:27:20|472.03|467.93|472.08|467.98|472.08|467.98|472.03|467.93|6
1635863250000|2021-11-02 14:27:30|472.06|467.96|472|467.9|472.07|467.97|472|467.9|11
1635863260000|2021-11-02 14:27:40|471.96|467.86|472.11|468.01|472.12|468.02|471.96|467.86|12
1635863270000|2021-11-02 14:27:50|472.12|468.02|472.04|467.94|472.13|468.03|472|467.9|12
1635863280000|2021-11-02 14:28:00|472.05|467.95|472.32|468.22|472.32|468.22|472|467.9|15
1635863290000|2021-11-02 14:28:10|472.35|468.25|472.14|468.04|472.35|468.25|472.14|468.04|8
1635863300000|2021-11-02 14:28:20|472.16|468.06|472.06|467.96|472.33|468.23|472.06|467.96|17
1635863310000|2021-11-02 14:28:30|472.15|468.05|472.16|468.06|472.16|468.06|472|467.9|21
1635863320000|2021-11-02 14:28:40|472.14|468.04|472.18|468.08|472.18|468.08|472.1|468|7
1635863330000|2021-11-02 14:28:50|472.17|468.07|472.1|468|472.17|468.07|472.1|468|5
1635863340000|2021-11-02 14:29:00|472.17|468.07|472.13|468.03|472.17|468.07|472.13|468.03|4
1635863350000|2021-11-02 14:29:10|472.11|468.01|472.11|468.01|472.11|468.01|472.11|468.01|1
1635863360000|2021-11-02 14:29:20|472.12|468.02|472.06|467.96|472.12|468.02|472.06|467.96|7
1635863370000|2021-11-02 14:29:30|472.14|468.04|471.99|467.89|472.14|468.04|471.94|467.84|9
1635863380000|2021-11-02 14:29:40|472.01|467.91|471.92|467.82|472.01|467.91|471.87|467.77|6
1635863390000|2021-11-02 14:29:50|471.9|467.8|471.92|467.82|471.97|467.87|471.86|467.76|10
1635863400000|2021-11-02 14:30:00|471.93|467.83|471.93|467.83|471.93|467.83|471.93|467.83|1
1635863410000|2021-11-02 14:30:10|471.96|467.86|471.82|467.72|471.96|467.86|471.79|467.69|4
1635863420000|2021-11-02 14:30:20|471.79|467.69|471.82|467.72|471.85|467.75|471.75|467.65|7
1635863430000|2021-11-02 14:30:30|471.83|467.73|471.75|467.65|471.89|467.79|471.74|467.64|13
1635863440000|2021-11-02 14:30:40|471.74|467.64|471.77|467.67|471.81|467.71|471.73|467.63|13
1635863450000|2021-11-02 14:30:50|471.72|467.62|471.72|467.62|471.85|467.75|471.63|467.53|20
1635863460000|2021-11-02 14:31:00|471.76|467.66|471.54|467.44|471.82|467.72|471.54|467.44|17
1635863470000|2021-11-02 14:31:10|471.6|467.5|471.61|467.51|471.66|467.56|471.56|467.46|12
1635863480000|2021-11-02 14:31:20|471.62|467.52|471.59|467.49|471.69|467.59|471.54|467.44|14
1635863490000|2021-11-02 14:31:30|471.53|467.43|471.6|467.5|471.64|467.54|471.5|467.4|13
1635863500000|2021-11-02 14:31:40|471.64|467.54|471.63|467.53|471.64|467.54|471.6|467.5|6
1635863510000|2021-11-02 14:31:50|471.65|467.55|471.63|467.53|471.65|467.55|471.6|467.5|4
1635863520000|2021-11-02 14:32:00|471.6|467.5|471.63|467.53|471.64|467.54|471.6|467.5|13
1635863530000|2021-11-02 14:32:10|471.64|467.54|471.65|467.55|471.68|467.58|471.64|467.54|6
1635863540000|2021-11-02 14:32:20|471.67|467.57|471.69|467.59|471.83|467.73|471.65|467.55|7
1635863550000|2021-11-02 14:32:30|471.68|467.58|471.71|467.61|471.72|467.62|471.65|467.55|8
1635863560000|2021-11-02 14:32:40|471.66|467.56|471.87|467.77|471.9|467.8|471.66|467.56|8
1635863570000|2021-11-02 14:32:50|471.86|467.76|471.86|467.76|471.88|467.78|471.77|467.67|11
1635863580000|2021-11-02 14:33:00|471.85|467.75|471.74|467.64|471.89|467.79|471.73|467.63|19
1635863590000|2021-11-02 14:33:10|471.79|467.69|471.88|467.78|471.88|467.78|471.77|467.67|9
1635863600000|2021-11-02 14:33:20|471.86|467.76|471.6|467.5|471.86|467.76|471.58|467.48|23
1635863610000|2021-11-02 14:33:30|471.65|467.55|471.7|467.6|471.91|467.81|471.65|467.55|9
1635863620000|2021-11-02 14:33:40|471.72|467.62|471.69|467.59|471.79|467.69|471.69|467.59|7
1635863630000|2021-11-02 14:33:50|471.68|467.58|471.61|467.51|471.68|467.58|471.6|467.5|14
1635863640000|2021-11-02 14:34:00|471.62|467.52|471.65|467.55|471.69|467.59|471.6|467.5|9
1635863650000|2021-11-02 14:34:10|471.67|467.57|471.66|467.56|471.67|467.57|471.64|467.54|9
1635863660000|2021-11-02 14:34:20|471.64|467.54|471.79|467.69|471.8|467.7|471.64|467.54|17
1635863670000|2021-11-02 14:34:30|471.75|467.65|471.92|467.82|471.96|467.86|471.75|467.65|17
1635863680000|2021-11-02 14:34:40|471.96|467.86|471.93|467.83|471.96|467.86|471.83|467.73|10
1635863690000|2021-11-02 14:34:50|471.86|467.76|472|467.9|472|467.9|471.86|467.76|10
1635863700000|2021-11-02 14:35:00|471.94|467.84|471.92|467.82|472|467.9|471.86|467.76|12
1635863710000|2021-11-02 14:35:10|471.91|467.81|471.85|467.75|471.91|467.81|471.82|467.72|12
1635863720000|2021-11-02 14:35:20|471.79|467.69|471.8|467.7|471.95|467.85|471.74|467.64|13
1635863730000|2021-11-02 14:35:30|471.85|467.75|472.05|467.95|472.05|467.95|471.83|467.73|8
1635863740000|2021-11-02 14:35:40|471.98|467.88|472.01|467.91|472.03|467.93|471.98|467.88|4
1635863750000|2021-11-02 14:35:50|472|467.9|472|467.9|472.02|467.92|472|467.9|5
1635863760000|2021-11-02 14:36:00|472.01|467.91|472|467.9|472.01|467.91|472|467.9|2
1635863770000|2021-11-02 14:36:10|472.02|467.92|472.02|467.92|472.02|467.92|472.02|467.92|1
1635863780000|2021-11-02 14:36:20|472.04|467.94|472.03|467.93|472.05|467.95|471.98|467.88|11
1635863790000|2021-11-02 14:36:30|472.02|467.92|472.03|467.93|472.15|468.05|471.95|467.85|10
1635863800000|2021-11-02 14:36:40|472.02|467.92|471.99|467.89|472.03|467.93|471.99|467.89|13
1635863810000|2021-11-02 14:36:50|471.98|467.88|471.77|467.67|471.99|467.89|471.77|467.67|20
1635863820000|2021-11-02 14:37:00|471.78|467.68|471.75|467.65|471.87|467.77|471.64|467.54|19
1635863830000|2021-11-02 14:37:10|471.74|467.64|471.68|467.58|471.74|467.64|471.68|467.58|4
1635863840000|2021-11-02 14:37:20|471.67|467.57|471.79|467.69|471.8|467.7|471.67|467.57|6
1635863850000|2021-11-02 14:37:30|471.77|467.67|471.65|467.55|471.77|467.67|471.6|467.5|12
1635863860000|2021-11-02 14:37:40|471.66|467.56|471.7|467.6|471.78|467.68|471.6|467.5|16
1635863870000|2021-11-02 14:37:50|471.71|467.61|471.84|467.74|471.93|467.83|471.71|467.61|9
1635863880000|2021-11-02 14:38:00|471.83|467.73|471.72|467.62|471.83|467.73|471.72|467.62|11
1635863890000|2021-11-02 14:38:10|471.66|467.56|471.71|467.61|471.74|467.64|471.66|467.56|8
1635863900000|2021-11-02 14:38:20|471.73|467.63|471.73|467.63|471.8|467.7|471.68|467.58|6
1635863910000|2021-11-02 14:38:30|471.76|467.66|471.76|467.66|471.8|467.7|471.73|467.63|6
1635863920000|2021-11-02 14:38:40|471.77|467.67|471.7|467.6|471.82|467.72|471.67|467.57|16
1635863940000|2021-11-02 14:39:00|471.72|467.62|471.77|467.67|471.82|467.72|471.72|467.62|14
1635863950000|2021-11-02 14:39:10|471.78|467.68|471.88|467.78|471.88|467.78|471.78|467.68|10
1635863960000|2021-11-02 14:39:20|471.91|467.81|471.88|467.78|471.91|467.81|471.87|467.77|5
1635863970000|2021-11-02 14:39:30|471.89|467.79|471.9|467.8|471.91|467.81|471.89|467.79|6
1635863980000|2021-11-02 14:39:40|471.89|467.79|471.94|467.84|471.94|467.84|471.86|467.76|7
1635863990000|2021-11-02 14:39:50|471.86|467.76|471.91|467.81|471.91|467.81|471.86|467.76|6
1635864000000|2021-11-02 14:40:00|471.9|467.8|471.88|467.78|471.91|467.81|471.82|467.72|12
1635864010000|2021-11-02 14:40:10|471.82|467.72|471.84|467.74|471.84|467.74|471.75|467.65|10
1635864020000|2021-11-02 14:40:20|471.8|467.7|471.8|467.7|471.84|467.74|471.7|467.6|17
1635864030000|2021-11-02 14:40:30|471.81|467.71|471.97|467.87|471.97|467.87|471.81|467.71|20
1635864040000|2021-11-02 14:40:40|471.95|467.85|471.88|467.78|471.97|467.87|471.88|467.78|6
1635864050000|2021-11-02 14:40:50|471.94|467.84|471.91|467.81|471.94|467.84|471.86|467.76|9
1635864060000|2021-11-02 14:41:00|471.93|467.83|471.88|467.78|471.93|467.83|471.86|467.76|9
1635864070000|2021-11-02 14:41:10|471.87|467.77|471.76|467.66|471.88|467.78|471.76|467.66|8
1635864080000|2021-11-02 14:41:20|471.77|467.67|471.66|467.56|471.77|467.67|471.64|467.54|11
1635864090000|2021-11-02 14:41:30|471.67|467.57|471.56|467.46|471.69|467.59|471.55|467.45|21
1635864100000|2021-11-02 14:41:40|471.55|467.45|471.37|467.27|471.56|467.46|471.37|467.27|14
1635864110000|2021-11-02 14:41:50|471.38|467.28|471.33|467.23|471.38|467.28|471.33|467.23|4
1635864120000|2021-11-02 14:42:00|471.32|467.22|471.04|466.94|471.32|467.22|471.01|466.91|13
1635864130000|2021-11-02 14:42:10|471.06|466.96|470.95|466.85|471.13|467.03|470.91|466.81|18
1635864140000|2021-11-02 14:42:20|470.96|466.86|470.9|466.8|470.96|466.86|470.9|466.8|5
1635864150000|2021-11-02 14:42:30|470.89|466.79|471|466.9|471.03|466.93|470.85|466.75|14
1635864160000|2021-11-02 14:42:40|470.99|466.89|471.11|467.01|471.12|467.02|470.99|466.89|11
1635864170000|2021-11-02 14:42:50|471.27|467.17|471.2|467.1|471.3|467.2|471.2|467.1|5
1635864180000|2021-11-02 14:43:00|471.22|467.12|471.2|467.1|471.22|467.12|471.2|467.1|2
1635864190000|2021-11-02 14:43:10|471.19|467.09|471.22|467.12|471.25|467.15|471.18|467.08|9
1635864200000|2021-11-02 14:43:20|471.23|467.13|471.22|467.12|471.23|467.13|471.21|467.11|7
1635864210000|2021-11-02 14:43:30|471.23|467.13|471.08|466.98|471.27|467.17|471.08|466.98|17
1635864220000|2021-11-02 14:43:40|471.19|467.09|471.23|467.13|471.33|467.23|471.19|467.09|11
1635864230000|2021-11-02 14:43:50|471.21|467.11|471.12|467.02|471.24|467.14|471.12|467.02|13
1635864240000|2021-11-02 14:44:00|471.1|467|471.09|466.99|471.1|467|471.04|466.94|8
1635864250000|2021-11-02 14:44:10|471.1|467|471.08|466.98|471.1|467|471.05|466.95|3
1635864260000|2021-11-02 14:44:20|471.11|467.01|471.18|467.08|471.2|467.1|471.11|467.01|8
1635864270000|2021-11-02 14:44:30|471.2|467.1|471.23|467.13|471.25|467.15|471.19|467.09|8
1635864280000|2021-11-02 14:44:40|471.24|467.14|471.24|467.14|471.24|467.14|471.19|467.09|10
1635864290000|2021-11-02 14:44:50|471.21|467.11|471.17|467.07|471.23|467.13|471.17|467.07|8
1635864300000|2021-11-02 14:45:00|471.2|467.1|471.13|467.03|471.25|467.15|471.07|466.97|13
1635864310000|2021-11-02 14:45:10|471.14|467.04|471.25|467.15|471.26|467.16|471.13|467.03|13
1635864320000|2021-11-02 14:45:20|471.24|467.14|471.26|467.16|471.26|467.16|471.22|467.12|9
1635864330000|2021-11-02 14:45:30|471.24|467.14|471.28|467.18|471.3|467.2|471.23|467.13|7
1635864340000|2021-11-02 14:45:40|471.3|467.2|471.23|467.13|471.3|467.2|471.22|467.12|5
1635864350000|2021-11-02 14:45:50|471.27|467.17|471.25|467.15|471.3|467.2|471.25|467.15|11
1635864360000|2021-11-02 14:46:00|471.26|467.16|471.29|467.19|471.36|467.26|471.2|467.1|26
1635864370000|2021-11-02 14:46:10|471.3|467.2|471.31|467.21|471.31|467.21|471.26|467.16|11
1635864380000|2021-11-02 14:46:20|471.3|467.2|471.04|466.94|471.31|467.21|471.04|466.94|10
1635864390000|2021-11-02 14:46:30|470.89|466.79|470.76|466.66|470.89|466.79|470.76|466.66|5
1635864400000|2021-11-02 14:46:40|470.81|466.71|470.81|466.71|470.81|466.71|470.81|466.71|1
1635864410000|2021-11-02 14:46:50|470.79|466.69|470.82|466.72|470.85|466.75|470.76|466.66|9
1635864420000|2021-11-02 14:47:00|470.79|466.69|470.96|466.86|470.96|466.86|470.79|466.69|19
1635864430000|2021-11-02 14:47:10|470.94|466.84|470.85|466.75|470.98|466.88|470.85|466.75|12
1635864440000|2021-11-02 14:47:20|470.93|466.83|470.91|466.81|470.94|466.84|470.86|466.76|6
1635864450000|2021-11-02 14:47:30|470.9|466.8|470.94|466.84|470.94|466.84|470.9|466.8|2
1635864460000|2021-11-02 14:47:40|470.97|466.87|471.01|466.91|471.01|466.91|470.88|466.78|11
1635864470000|2021-11-02 14:47:50|470.99|466.89|470.95|466.85|470.99|466.89|470.75|466.65|10
1635864480000|2021-11-02 14:48:00|470.97|466.87|470.9|466.8|470.98|466.88|470.9|466.8|5
1635864490000|2021-11-02 14:48:10|470.8|466.7|471.06|466.96|471.08|466.98|470.8|466.7|13
1635864500000|2021-11-02 14:48:20|471.08|466.98|471.08|466.98|471.1|467|471.06|466.96|9
1635864510000|2021-11-02 14:48:30|471.09|466.99|471.16|467.06|471.16|467.06|471.09|466.99|10
1635864520000|2021-11-02 14:48:40|471.15|467.05|471.09|466.99|471.16|467.06|471.09|466.99|4
1635864530000|2021-11-02 14:48:50|471.12|467.02|471.11|467.01|471.12|467.02|471.09|466.99|5
1635864540000|2021-11-02 14:49:00|471.08|466.98|471.14|467.04|471.15|467.05|471|466.9|9
1635864550000|2021-11-02 14:49:10|471.16|467.06|470.95|466.85|471.16|467.06|470.9|466.8|21
1635864560000|2021-11-02 14:49:20|470.93|466.83|471.02|466.92|471.02|466.92|470.9|466.8|11
1635864570000|2021-11-02 14:49:30|471.11|467.01|470.97|466.87|471.11|467.01|470.94|466.84|8
1635864580000|2021-11-02 14:49:40|470.98|466.88|470.82|466.72|471.05|466.95|470.82|466.72|9
1635864590000|2021-11-02 14:49:50|470.92|466.82|470.89|466.79|470.94|466.84|470.74|466.64|13
1635864600000|2021-11-02 14:50:00|470.87|466.77|470.9|466.8|470.94|466.84|470.8|466.7|11
1635864610000|2021-11-02 14:50:10|470.89|466.79|470.89|466.79|471.07|466.97|470.84|466.74|17
1635864620000|2021-11-02 14:50:20|470.88|466.78|470.8|466.7|470.9|466.8|470.76|466.66|19
1635864630000|2021-11-02 14:50:30|470.76|466.66|470.84|466.74|470.85|466.75|470.73|466.63|14
1635864640000|2021-11-02 14:50:40|470.91|466.81|470.78|466.68|470.91|466.81|470.78|466.68|10
1635864650000|2021-11-02 14:50:50|470.85|466.75|470.83|466.73|470.87|466.77|470.78|466.68|7
1635864660000|2021-11-02 14:51:00|470.82|466.72|470.8|466.7|470.89|466.79|470.7|466.6|11
1635864670000|2021-11-02 14:51:10|470.85|466.75|470.84|466.74|470.98|466.88|470.7|466.6|23
1635864680000|2021-11-02 14:51:20|470.86|466.76|470.6|466.5|470.86|466.76|470.58|466.48|4
1635864690000|2021-11-02 14:51:30|470.77|466.67|470.76|466.66|470.77|466.67|470.73|466.63|5
1635864700000|2021-11-02 14:51:40|470.75|466.65|470.76|466.66|470.87|466.77|470.75|466.65|9
1635864710000|2021-11-02 14:51:50|470.79|466.69|470.87|466.77|470.88|466.78|470.79|466.69|7
1635864720000|2021-11-02 14:52:00|470.85|466.75|470.85|466.75|470.86|466.76|470.81|466.71|9
1635864730000|2021-11-02 14:52:10|470.84|466.74|470.86|466.76|470.86|466.76|470.84|466.74|2
1635864740000|2021-11-02 14:52:20|470.79|466.69|470.79|466.69|470.85|466.75|470.78|466.68|4
1635864750000|2021-11-02 14:52:30|470.8|466.7|470.87|466.77|470.89|466.79|470.8|466.7|12
1635864760000|2021-11-02 14:52:40|470.88|466.78|470.82|466.72|470.88|466.78|470.81|466.71|4
1635864770000|2021-11-02 14:52:50|470.83|466.73|470.78|466.68|470.88|466.78|470.76|466.66|8
1635864780000|2021-11-02 14:53:00|470.77|466.67|470.78|466.68|470.8|466.7|470.77|466.67|9
1635864790000|2021-11-02 14:53:10|470.81|466.71|470.82|466.72|470.84|466.74|470.81|466.71|6
1635864800000|2021-11-02 14:53:20|470.83|466.73|470.83|466.73|470.83|466.73|470.83|466.73|1
1635864810000|2021-11-02 14:53:30|470.81|466.71|470.81|466.71|470.81|466.71|470.81|466.71|1
1635864820000|2021-11-02 14:53:40|470.79|466.69|470.8|466.7|470.87|466.77|470.79|466.69|6
1635864830000|2021-11-02 14:53:50|470.86|466.76|470.73|466.63|470.86|466.76|470.73|466.63|10
1635864840000|2021-11-02 14:54:00|470.77|466.67|470.7|466.6|470.8|466.7|470.7|466.6|8
1635864850000|2021-11-02 14:54:10|470.72|466.62|470.78|466.68|470.83|466.73|470.68|466.58|15
1635864860000|2021-11-02 14:54:20|470.76|466.66|470.76|466.66|470.85|466.75|470.68|466.58|18
1635864870000|2021-11-02 14:54:30|470.82|466.72|470.84|466.74|470.84|466.74|470.68|466.58|9
1635864880000|2021-11-02 14:54:40|470.82|466.72|470.72|466.62|470.86|466.76|470.72|466.62|6
1635864890000|2021-11-02 14:54:50|470.69|466.59|470.83|466.73|470.83|466.73|470.69|466.59|4
1635864900000|2021-11-02 14:55:00|470.71|466.61|470.71|466.61|470.71|466.61|470.6|466.5|4
1635864910000|2021-11-02 14:55:10|470.75|466.65|470.9|466.8|470.91|466.81|470.75|466.65|12
1635864920000|2021-11-02 14:55:20|470.91|466.81|470.9|466.8|470.93|466.83|470.9|466.8|6
1635864930000|2021-11-02 14:55:30|470.91|466.81|470.91|466.81|470.93|466.83|470.89|466.79|8
1635864940000|2021-11-02 14:55:40|470.96|466.86|471.12|467.02|471.15|467.05|470.96|466.86|19
1635864950000|2021-11-02 14:55:50|471.11|467.01|471.18|467.08|471.19|467.09|471.11|467.01|7
1635864960000|2021-11-02 14:56:00|471.19|467.09|471.31|467.21|471.31|467.21|471.13|467.03|6
1635864970000|2021-11-02 14:56:10|471.3|467.2|471.18|467.08|471.3|467.2|471.14|467.04|12
1635864980000|2021-11-02 14:56:20|471.15|467.05|471.04|466.94|471.16|467.06|471.02|466.92|10
1635864990000|2021-11-02 14:56:30|471.02|466.92|470.89|466.79|471.04|466.94|470.89|466.79|11
1635865000000|2021-11-02 14:56:40|470.9|466.8|470.86|466.76|470.91|466.81|470.86|466.76|8
1635865010000|2021-11-02 14:56:50|470.87|466.77|470.88|466.78|470.93|466.83|470.83|466.73|10
1635865020000|2021-11-02 14:57:00|470.9|466.8|470.88|466.78|470.92|466.82|470.77|466.67|14
1635865030000|2021-11-02 14:57:10|470.89|466.79|471.04|466.94|471.04|466.94|470.84|466.74|21
1635865040000|2021-11-02 14:57:20|471.05|466.95|470.96|466.86|471.06|466.96|470.95|466.85|12
1635865050000|2021-11-02 14:57:30|470.98|466.88|470.95|466.85|470.98|466.88|470.95|466.85|7
1635865060000|2021-11-02 14:57:40|470.96|466.86|470.92|466.82|471.02|466.92|470.92|466.82|14
1635865070000|2021-11-02 14:57:50|470.93|466.83|470.85|466.75|470.93|466.83|470.85|466.75|10
1635865080000|2021-11-02 14:58:00|470.87|466.77|470.79|466.69|470.96|466.86|470.79|466.69|12
1635865090000|2021-11-02 14:58:10|470.78|466.68|470.85|466.75|470.87|466.77|470.78|466.68|3
1635865100000|2021-11-02 14:58:20|470.86|466.76|470.81|466.71|470.87|466.77|470.78|466.68|10
1635865110000|2021-11-02 14:58:30|470.79|466.69|470.81|466.71|470.84|466.74|470.74|466.64|12
1635865120000|2021-11-02 14:58:40|470.8|466.7|470.79|466.69|470.81|466.71|470.79|466.69|6
1635865130000|2021-11-02 14:58:50|470.82|466.72|470.87|466.77|470.99|466.89|470.8|466.7|14
1635865140000|2021-11-02 14:59:00|470.85|466.75|470.91|466.81|470.98|466.88|470.85|466.75|16
1635865150000|2021-11-02 14:59:10|471.01|466.91|470.98|466.88|471.09|466.99|470.85|466.75|20
1635865160000|2021-11-02 14:59:20|471.01|466.91|471.19|467.09|471.19|467.09|471.01|466.91|12
1635865170000|2021-11-02 14:59:30|471.2|467.1|471.21|467.11|471.26|467.16|471.2|467.1|11
1635865180000|2021-11-02 14:59:40|471.2|467.1|471.21|467.11|471.22|467.12|471.19|467.09|8
1635865190000|2021-11-02 14:59:50|471.2|467.1|471.18|467.08|471.22|467.12|471.17|467.07|10
1635865200000|2021-11-02 15:00:00|471.16|467.06|471.24|467.14|471.24|467.14|471.16|467.06|10
1635865210000|2021-11-02 15:00:10|471.25|467.15|471.37|467.27|471.37|467.27|471.25|467.15|12
1635865220000|2021-11-02 15:00:20|471.36|467.26|471.36|467.26|471.4|467.3|471.36|467.26|4
1635865230000|2021-11-02 15:00:30|471.4|467.3|471.43|467.33|471.43|467.33|471.4|467.3|3
1635865240000|2021-11-02 15:00:40|471.42|467.32|471.53|467.43|471.56|467.46|471.42|467.32|10
1635865250000|2021-11-02 15:00:50|471.54|467.44|471.69|467.59|471.7|467.6|471.53|467.43|18
1635865260000|2021-11-02 15:01:00|471.66|467.56|471.61|467.51|471.67|467.57|471.61|467.51|5
1635865270000|2021-11-02 15:01:10|471.6|467.5|471.64|467.54|471.67|467.57|471.6|467.5|10
1635865280000|2021-11-02 15:01:20|471.7|467.6|471.66|467.56|471.71|467.61|471.66|467.56|12
1635865290000|2021-11-02 15:01:30|471.65|467.55|471.68|467.58|471.68|467.58|471.64|467.54|7
1635865300000|2021-11-02 15:01:40|471.69|467.59|471.7|467.6|471.71|467.61|471.66|467.56|6
1635865310000|2021-11-02 15:01:50|471.69|467.59|471.69|467.59|471.69|467.59|471.69|467.59|1
1635865320000|2021-11-02 15:02:00|471.7|467.6|471.69|467.59|471.7|467.6|471.69|467.59|2
1635865330000|2021-11-02 15:02:10|471.7|467.6|471.7|467.6|471.7|467.6|471.68|467.58|4
1635865340000|2021-11-02 15:02:20|471.71|467.61|471.7|467.6|471.71|467.61|471.7|467.6|2
1635865350000|2021-11-02 15:02:30|471.71|467.61|471.72|467.62|471.72|467.62|471.7|467.6|6
1635865360000|2021-11-02 15:02:40|471.7|467.6|471.75|467.65|471.75|467.65|471.7|467.6|4
1635865370000|2021-11-02 15:02:50|471.76|467.66|471.92|467.82|471.92|467.82|471.75|467.65|9
1635865380000|2021-11-02 15:03:00|471.93|467.83|471.94|467.84|471.94|467.84|471.89|467.79|8
1635865390000|2021-11-02 15:03:10|471.93|467.83|471.93|467.83|471.98|467.88|471.93|467.83|11
1635865400000|2021-11-02 15:03:20|471.94|467.84|471.95|467.85|471.95|467.85|471.93|467.83|5
1635865410000|2021-11-02 15:03:30|471.94|467.84|471.98|467.88|471.99|467.89|471.94|467.84|5
1635865420000|2021-11-02 15:03:40|471.97|467.87|471.96|467.86|471.97|467.87|471.95|467.85|5
1635865430000|2021-11-02 15:03:50|471.93|467.83|471.83|467.73|471.93|467.83|471.83|467.73|7
1635865440000|2021-11-02 15:04:00|471.84|467.74|471.81|467.71|471.9|467.8|471.79|467.69|12
1635865450000|2021-11-02 15:04:10|471.8|467.7|471.86|467.76|471.92|467.82|471.8|467.7|6
1635865460000|2021-11-02 15:04:20|471.85|467.75|471.78|467.68|471.86|467.76|471.7|467.6|16
1635865470000|2021-11-02 15:04:30|471.76|467.66|471.72|467.62|471.81|467.71|471.71|467.61|17
1635865480000|2021-11-02 15:04:40|471.7|467.6|471.75|467.65|471.78|467.68|471.7|467.6|14
1635865490000|2021-11-02 15:04:50|471.77|467.67|471.76|467.66|471.85|467.75|471.76|467.66|13
1635865500000|2021-11-02 15:05:00|471.78|467.68|471.96|467.86|471.99|467.89|471.77|467.67|17
1635865510000|2021-11-02 15:05:10|471.97|467.87|472.06|467.96|472.12|468.02|471.97|467.87|14
1635865520000|2021-11-02 15:05:20|472.07|467.97|471.91|467.81|472.12|468.02|471.9|467.8|15
1635865530000|2021-11-02 15:05:30|471.94|467.84|471.86|467.76|472.05|467.95|471.85|467.75|20
1635865540000|2021-11-02 15:05:40|471.85|467.75|471.91|467.81|471.98|467.88|471.85|467.75|13
1635865550000|2021-11-02 15:05:50|471.8|467.7|472.04|467.94|472.07|467.97|471.8|467.7|7
1635865560000|2021-11-02 15:06:00|472|467.9|472.06|467.96|472.2|468.1|472|467.9|20
1635865570000|2021-11-02 15:06:10|472.08|467.98|472.23|468.13|472.23|468.13|472.02|467.92|15
1635865580000|2021-11-02 15:06:20|472.24|468.14|472.22|468.12|472.24|468.14|472.2|468.1|4
1635865590000|2021-11-02 15:06:30|472.21|468.11|472.01|467.91|472.21|468.11|471.93|467.83|17
1635865600000|2021-11-02 15:06:40|472|467.9|471.98|467.88|472|467.9|471.93|467.83|16
1635865610000|2021-11-02 15:06:50|471.97|467.87|471.97|467.87|471.99|467.89|471.97|467.87|3
1635865620000|2021-11-02 15:07:00|471.95|467.85|471.95|467.85|471.97|467.87|471.87|467.77|10
1635865630000|2021-11-02 15:07:10|472|467.9|471.9|467.8|472|467.9|471.9|467.8|2
1635865640000|2021-11-02 15:07:20|471.98|467.88|472|467.9|472.06|467.96|471.98|467.88|13
1635865650000|2021-11-02 15:07:30|472.06|467.96|472.1|468|472.1|468|472|467.9|5
1635865660000|2021-11-02 15:07:40|472.16|468.06|472.1|468|472.16|468.06|472.09|467.99|6
1635865670000|2021-11-02 15:07:50|472.07|467.97|472.1|468|472.14|468.04|472.07|467.97|11
1635865680000|2021-11-02 15:08:00|472.12|468.02|471.94|467.84|472.26|468.16|471.9|467.8|19
1635865690000|2021-11-02 15:08:10|471.96|467.86|472.02|467.92|472.04|467.94|471.9|467.8|14
1635865700000|2021-11-02 15:08:20|472.11|468.01|472.19|468.09|472.19|468.09|472.08|467.98|23
1635865710000|2021-11-02 15:08:30|472.15|468.05|472.15|468.05|472.21|468.11|472.15|468.05|13
1635865720000|2021-11-02 15:08:40|472.16|468.06|472.16|468.06|472.16|468.06|472.11|468.01|10
1635865730000|2021-11-02 15:08:50|472.18|468.08|472.14|468.04|472.38|468.28|472.14|468.04|17
1635865740000|2021-11-02 15:09:00|472.16|468.06|472.15|468.05|472.27|468.17|472.09|467.99|19
1635865750000|2021-11-02 15:09:10|472.16|468.06|472.21|468.11|472.24|468.14|472.1|468|15
1635865760000|2021-11-02 15:09:20|472.28|468.18|472.33|468.23|472.43|468.33|472.27|468.17|15
1635865770000|2021-11-02 15:09:30|472.31|468.21|472.37|468.27|472.37|468.27|472.28|468.18|6
1635865780000|2021-11-02 15:09:40|472.38|468.28|472.41|468.31|472.44|468.34|472.3|468.2|18
1635865790000|2021-11-02 15:09:50|472.36|468.26|472.46|468.36|472.5|468.4|472.3|468.2|19
1635865800000|2021-11-02 15:10:00|472.45|468.35|472.18|468.08|472.48|468.38|472.16|468.06|17
1635865810000|2021-11-02 15:10:10|472.16|468.06|472.11|468.01|472.18|468.08|472.08|467.98|28
1635865820000|2021-11-02 15:10:20|472.08|467.98|472.15|468.05|472.25|468.15|472.02|467.92|13
1635865830000|2021-11-02 15:10:30|472.16|468.06|472.08|467.98|472.19|468.09|472.04|467.94|16
1635865840000|2021-11-02 15:10:40|472.11|468.01|472.2|468.1|472.29|468.19|472.1|468|18
1635865850000|2021-11-02 15:10:50|472.28|468.18|472.33|468.23|472.33|468.23|472.16|468.06|12
1635865860000|2021-11-02 15:11:00|472.3|468.2|472.51|468.41|472.54|468.44|472.2|468.1|27
1635865870000|2021-11-02 15:11:10|472.52|468.42|472.54|468.44|472.58|468.48|472.35|468.25|25
1635865880000|2021-11-02 15:11:20|472.53|468.43|472.46|468.36|472.67|468.57|472.37|468.27|22
1635865890000|2021-11-02 15:11:30|472.45|468.35|472.47|468.37|472.47|468.37|472.38|468.28|17
1635865900000|2021-11-02 15:11:40|472.44|468.34|472.4|468.3|472.56|468.46|472.4|468.3|9
1635865910000|2021-11-02 15:11:50|472.42|468.32|472.43|468.33|472.46|468.36|472.42|468.32|14
1635865920000|2021-11-02 15:12:00|472.45|468.35|472.44|468.34|472.46|468.36|472.44|468.34|4
1635865930000|2021-11-02 15:12:10|472.45|468.35|472.39|468.29|472.48|468.38|472.39|468.29|12
1635865940000|2021-11-02 15:12:20|472.42|468.32|472.39|468.29|472.42|468.32|472.39|468.29|4
1635865950000|2021-11-02 15:12:30|472.41|468.31|472.48|468.38|472.48|468.38|472.39|468.29|7
1635865960000|2021-11-02 15:12:40|472.51|468.41|472.5|468.4|472.63|468.53|472.47|468.37|12
1635865970000|2021-11-02 15:12:50|472.49|468.39|472.49|468.39|472.54|468.44|472.4|468.3|20
1635865980000|2021-11-02 15:13:00|472.4|468.3|472.46|468.36|472.56|468.46|472.39|468.29|10
1635865990000|2021-11-02 15:13:10|472.45|468.35|472.45|468.35|472.45|468.35|472.44|468.34|3
1635866000000|2021-11-02 15:13:20|472.47|468.37|472.52|468.42|472.55|468.45|472.47|468.37|5
1635866010000|2021-11-02 15:13:30|472.53|468.43|472.55|468.45|472.55|468.45|472.52|468.42|5
1635866020000|2021-11-02 15:13:40|472.54|468.44|472.54|468.44|472.55|468.45|472.52|468.42|8
1635866030000|2021-11-02 15:13:50|472.55|468.45|472.43|468.33|472.55|468.45|472.43|468.33|10
1635866040000|2021-11-02 15:14:00|472.42|468.32|472.41|468.31|472.42|468.32|472.41|468.31|2
1635866050000|2021-11-02 15:14:10|472.32|468.22|472.41|468.31|472.42|468.32|472.32|468.22|4
1635866060000|2021-11-02 15:14:20|472.45|468.35|472.41|468.31|472.47|468.37|472.41|468.31|15
1635866070000|2021-11-02 15:14:30|472.45|468.35|472.41|468.31|472.45|468.35|472.41|468.31|5
1635866080000|2021-11-02 15:14:40|472.49|468.39|472.31|468.21|472.49|468.39|472.31|468.21|13
1635866090000|2021-11-02 15:14:50|472.32|468.22|472.36|468.26|472.38|468.28|472.32|468.22|7
1635866100000|2021-11-02 15:15:00|472.37|468.27|472.38|468.28|472.38|468.28|472.36|468.26|6
1635866110000|2021-11-02 15:15:10|472.39|468.29|472.36|468.26|472.42|468.32|472.35|468.25|9
1635866120000|2021-11-02 15:15:20|472.26|468.16|472.33|468.23|472.33|468.23|472.24|468.14|8
1635866140000|2021-11-02 15:15:40|472.34|468.24|472.43|468.33|472.43|468.33|472.26|468.16|11
1635866150000|2021-11-02 15:15:50|472.51|468.41|472.5|468.4|472.55|468.45|472.49|468.39|6
1635866160000|2021-11-02 15:16:00|472.6|468.5|472.77|468.67|472.82|468.72|472.6|468.5|15
1635866170000|2021-11-02 15:16:10|472.8|468.7|472.87|468.77|472.87|468.77|472.79|468.69|5
1635866180000|2021-11-02 15:16:20|472.86|468.76|472.96|468.86|472.96|468.86|472.86|468.76|7
1635866190000|2021-11-02 15:16:30|472.97|468.87|473.03|468.93|473.03|468.93|472.97|468.87|3
1635866200000|2021-11-02 15:16:40|472.99|468.89|473.17|469.07|473.17|469.07|472.97|468.87|7
1635866210000|2021-11-02 15:16:50|473.1|469|473.1|469|473.1|469|473.1|469|1
1635866220000|2021-11-02 15:17:00|473.16|469.06|473.17|469.07|473.17|469.07|473.16|469.06|2
1635866230000|2021-11-02 15:17:10|473.16|469.06|473.33|469.23|473.33|469.23|473.16|469.06|11
1635866240000|2021-11-02 15:17:20|473.32|469.22|473.32|469.22|473.33|469.23|473.32|469.22|3
1635866250000|2021-11-02 15:17:30|473.33|469.23|473.32|469.22|473.35|469.25|473.32|469.22|4
1635866260000|2021-11-02 15:17:40|473.26|469.16|473.22|469.12|473.26|469.16|473.12|469.02|11
1635866270000|2021-11-02 15:17:50|473.29|469.19|473.29|469.19|473.29|469.19|473.19|469.09|7
1635866280000|2021-11-02 15:18:00|473.3|469.2|473.23|469.13|473.3|469.2|473.18|469.08|14
1635866290000|2021-11-02 15:18:10|473.26|469.16|473.25|469.15|473.27|469.17|473.14|469.04|18
1635866300000|2021-11-02 15:18:20|473.26|469.16|473.19|469.09|473.33|469.23|473.13|469.03|7
1635866310000|2021-11-02 15:18:30|473.28|469.18|473.19|469.09|473.29|469.19|473.19|469.09|6
1635866320000|2021-11-02 15:18:40|473.2|469.1|473.15|469.05|473.29|469.19|473.15|469.05|7
1635866330000|2021-11-02 15:18:50|473.13|469.03|472.88|468.78|473.13|469.03|472.88|468.78|20
1635866340000|2021-11-02 15:19:00|472.94|468.84|473.07|468.97|473.07|468.97|472.94|468.84|13
1635866350000|2021-11-02 15:19:10|473.05|468.95|473.04|468.94|473.11|469.01|473|468.9|11
1635866360000|2021-11-02 15:19:20|473.03|468.93|473.03|468.93|473.06|468.96|473.01|468.91|11
1635866370000|2021-11-02 15:19:30|473.04|468.94|473.06|468.96|473.06|468.96|473.03|468.93|5
1635866380000|2021-11-02 15:19:40|473.03|468.93|472.99|468.89|473.06|468.96|472.96|468.86|11
1635866390000|2021-11-02 15:19:50|473|468.9|472.99|468.89|473.05|468.95|472.97|468.87|12
1635866400000|2021-11-02 15:20:00|472.9|468.8|473.13|469.03|473.13|469.03|472.9|468.8|10
1635866410000|2021-11-02 15:20:10|472.97|468.87|472.95|468.85|473.12|469.02|472.95|468.85|5
1635866420000|2021-11-02 15:20:20|472.98|468.88|472.99|468.89|472.99|468.89|472.96|468.86|6
1635866430000|2021-11-02 15:20:30|472.93|468.83|472.83|468.73|472.93|468.83|472.81|468.71|8
1635866440000|2021-11-02 15:20:40|472.87|468.77|472.86|468.76|472.99|468.89|472.82|468.72|15
1635866450000|2021-11-02 15:20:50|472.88|468.78|472.85|468.75|472.88|468.78|472.84|468.74|8
1635866460000|2021-11-02 15:21:00|472.86|468.76|472.91|468.81|472.97|468.87|472.8|468.7|15
1635866470000|2021-11-02 15:21:10|472.95|468.85|472.77|468.67|472.98|468.88|472.7|468.6|12
1635866480000|2021-11-02 15:21:20|472.8|468.7|472.97|468.87|472.97|468.87|472.76|468.66|10
1635866490000|2021-11-02 15:21:30|472.9|468.8|472.79|468.69|472.91|468.81|472.78|468.68|11
1635866500000|2021-11-02 15:21:40|472.83|468.73|472.84|468.74|472.88|468.78|472.83|468.73|11
1635866510000|2021-11-02 15:21:50|472.83|468.73|472.86|468.76|472.86|468.76|472.83|468.73|5
1635866520000|2021-11-02 15:22:00|472.79|468.69|473.12|469.02|473.12|469.02|472.79|468.69|7
1635866530000|2021-11-02 15:22:10|473.13|469.03|473.06|468.96|473.24|469.14|473|468.9|22
1635866540000|2021-11-02 15:22:20|473.04|468.94|473.06|468.96|473.12|469.02|473.04|468.94|17
1635866550000|2021-11-02 15:22:30|473.12|469.02|473.27|469.17|473.29|469.19|473.11|469.01|22
1635866560000|2021-11-02 15:22:40|473.25|469.15|473.05|468.95|473.27|469.17|473.04|468.94|19
1635866570000|2021-11-02 15:22:50|473.09|468.99|473.15|469.05|473.26|469.16|473.09|468.99|20
1635866580000|2021-11-02 15:23:00|473.16|469.06|473.25|469.15|473.39|469.29|473.1|469|19
1635866590000|2021-11-02 15:23:10|473.23|469.13|473.27|469.17|473.27|469.17|473.23|469.13|5
1635866600000|2021-11-02 15:23:20|473.31|469.21|473.25|469.15|473.42|469.32|473.25|469.15|18
1635866610000|2021-11-02 15:23:30|473.3|469.2|473.22|469.12|473.32|469.22|473.16|469.06|24
1635866620000|2021-11-02 15:23:40|473.16|469.06|473.07|468.97|473.23|469.13|472.9|468.8|18
1635866630000|2021-11-02 15:23:50|473.05|468.95|473.05|468.95|473.05|468.95|473.02|468.92|4
1635866640000|2021-11-02 15:24:00|473.06|468.96|473.04|468.94|473.06|468.96|472.96|468.86|9
1635866650000|2021-11-02 15:24:10|473|468.9|472.99|468.89|473.06|468.96|472.96|468.86|9
1635866660000|2021-11-02 15:24:20|473.06|468.96|473.15|469.05|473.22|469.12|473.01|468.91|12
1635866670000|2021-11-02 15:24:30|473.1|469|473.1|469|473.15|469.05|473.1|469|3
1635866680000|2021-11-02 15:24:40|473.16|469.06|473.25|469.15|473.25|469.15|473.16|469.06|6
1635866690000|2021-11-02 15:24:50|473.33|469.23|473.32|469.22|473.33|469.23|473.32|469.22|2
1635866700000|2021-11-02 15:25:00|473.33|469.23|473.33|469.23|473.34|469.24|473.32|469.22|9
1635866710000|2021-11-02 15:25:10|473.35|469.25|473.45|469.35|473.45|469.35|473.3|469.2|14
1635866720000|2021-11-02 15:25:20|473.4|469.3|473.37|469.27|473.45|469.35|473.35|469.25|10
1635866730000|2021-11-02 15:25:30|473.36|469.26|473.35|469.25|473.42|469.32|473.34|469.24|15
1635866740000|2021-11-02 15:25:40|473.34|469.24|473.36|469.26|473.36|469.26|473.34|469.24|3
1635866750000|2021-11-02 15:25:50|473.35|469.25|473.36|469.26|473.36|469.26|473.35|469.25|2
1635866760000|2021-11-02 15:26:00|473.37|469.27|473.37|469.27|473.45|469.35|473.37|469.27|3
1635866780000|2021-11-02 15:26:20|473.42|469.32|473.52|469.42|473.52|469.42|473.41|469.31|5
1635866790000|2021-11-02 15:26:30|473.48|469.38|473.61|469.51|473.61|469.51|473.48|469.38|8
1635866800000|2021-11-02 15:26:40|473.65|469.55|473.73|469.63|473.85|469.75|473.61|469.51|10
1635866810000|2021-11-02 15:26:50|473.74|469.64|473.73|469.63|473.74|469.64|473.73|469.63|2
1635866820000|2021-11-02 15:27:00|473.74|469.64|473.75|469.65|473.75|469.65|473.73|469.63|6
1635866830000|2021-11-02 15:27:10|473.74|469.64|473.77|469.67|473.77|469.67|473.72|469.62|6
1635866840000|2021-11-02 15:27:20|473.76|469.66|473.65|469.55|473.85|469.75|473.58|469.48|22
1635866850000|2021-11-02 15:27:30|473.58|469.48|473.66|469.56|473.81|469.71|473.58|469.48|19
1635866860000|2021-11-02 15:27:40|473.7|469.6|473.64|469.54|473.7|469.6|473.64|469.54|10
1635866870000|2021-11-02 15:27:50|473.63|469.53|473.47|469.37|473.73|469.63|473.45|469.35|20
1635866880000|2021-11-02 15:28:00|473.46|469.36|473.45|469.35|473.49|469.39|473.4|469.3|12
1635866890000|2021-11-02 15:28:10|473.43|469.33|473.17|469.07|473.43|469.33|473.1|469|14
1635866900000|2021-11-02 15:28:20|473.22|469.12|473.26|469.16|473.32|469.22|473.14|469.04|16
1635866910000|2021-11-02 15:28:30|473.28|469.18|473.28|469.18|473.29|469.19|473.26|469.16|5
1635866920000|2021-11-02 15:28:40|473.25|469.15|473.2|469.1|473.32|469.22|473.1|469|12
1635866930000|2021-11-02 15:28:50|473.25|469.15|473.26|469.16|473.26|469.16|473.2|469.1|6
1635866940000|2021-11-02 15:29:00|473.2|469.1|473.1|469|473.22|469.12|473.1|469|10
1635866950000|2021-11-02 15:29:10|473.09|468.99|473.09|468.99|473.17|469.07|473.09|468.99|16
1635866970000|2021-11-02 15:29:30|473.14|469.04|473.13|469.03|473.14|469.04|473.09|468.99|5
1635866980000|2021-11-02 15:29:40|473.15|469.05|473.13|469.03|473.15|469.05|473.12|469.02|3
1635866990000|2021-11-02 15:29:50|473.12|469.02|473.09|468.99|473.12|469.02|473.09|468.99|4
1635867000000|2021-11-02 15:30:00|473.1|469|473.1|469|473.24|469.14|473.08|468.98|8
1635867010000|2021-11-02 15:30:10|473.12|469.02|473.15|469.05|473.23|469.13|473.12|469.02|11
1635867020000|2021-11-02 15:30:20|473.17|469.07|473.78|469.68|473.78|469.68|473.1|469|16
1635867030000|2021-11-02 15:30:30|473.79|469.69|474.05|469.95|474.05|469.95|473.79|469.69|14
1635867040000|2021-11-02 15:30:40|473.95|469.85|474.3|470.2|474.3|470.2|473.95|469.85|11
1635867050000|2021-11-02 15:30:50|474.31|470.21|474.17|470.07|474.31|470.21|474.05|469.95|30
1635867060000|2021-11-02 15:31:00|474.15|470.05|474.12|470.02|474.29|470.19|474.03|469.93|24
1635867070000|2021-11-02 15:31:10|473.98|469.88|474.1|470|474.15|470.05|473.98|469.88|12
1635867080000|2021-11-02 15:31:20|474.09|469.99|473.97|469.87|474.1|470|473.95|469.85|14
1635867090000|2021-11-02 15:31:30|474.06|469.96|473.78|469.68|474.06|469.96|473.6|469.5|20
1635867100000|2021-11-02 15:31:40|473.63|469.53|473.72|469.62|473.76|469.66|473.6|469.5|13
1635867110000|2021-11-02 15:31:50|473.73|469.63|473.78|469.68|473.84|469.74|473.69|469.59|15
1635867120000|2021-11-02 15:32:00|473.86|469.76|473.8|469.7|473.91|469.81|473.75|469.65|19
1635867130000|2021-11-02 15:32:10|473.78|469.68|473.62|469.52|473.82|469.72|473.6|469.5|16
1635867140000|2021-11-02 15:32:20|473.64|469.54|473.66|469.56|473.76|469.66|473.64|469.54|18
1635867150000|2021-11-02 15:32:30|473.65|469.55|473.56|469.46|473.68|469.58|473.51|469.41|11
1635867160000|2021-11-02 15:32:40|473.53|469.43|473.41|469.31|473.56|469.46|473.4|469.3|14
1635867170000|2021-11-02 15:32:50|473.39|469.29|473.42|469.32|473.43|469.33|473.34|469.24|14
1635867180000|2021-11-02 15:33:00|473.41|469.31|473.28|469.18|473.43|469.33|473.26|469.16|19
1635867190000|2021-11-02 15:33:10|473.27|469.17|473.31|469.21|473.36|469.26|473.23|469.13|10
1635867200000|2021-11-02 15:33:20|473.3|469.2|473.45|469.35|473.51|469.41|473.23|469.13|22
1635867210000|2021-11-02 15:33:30|473.49|469.39|473.69|469.59|473.76|469.66|473.45|469.35|16
1635867220000|2021-11-02 15:33:40|473.68|469.58|473.55|469.45|473.69|469.59|473.5|469.4|11
1635867230000|2021-11-02 15:33:50|473.45|469.35|473.49|469.39|473.56|469.46|473.45|469.35|16
1635867240000|2021-11-02 15:34:00|473.51|469.41|473.41|469.31|473.55|469.45|473.41|469.31|16
1635867250000|2021-11-02 15:34:10|473.49|469.39|473.39|469.29|473.49|469.39|473.38|469.28|16
1635867260000|2021-11-02 15:34:20|473.38|469.28|473.25|469.15|473.39|469.29|473.17|469.07|15
1635867270000|2021-11-02 15:34:30|473.27|469.17|472.97|468.87|473.27|469.17|472.92|468.82|21
1635867280000|2021-11-02 15:34:40|472.96|468.86|473.28|469.18|473.32|469.22|472.95|468.85|17
1635867290000|2021-11-02 15:34:50|473.29|469.19|473.37|469.27|473.43|469.33|473.27|469.17|14
1635867300000|2021-11-02 15:35:00|473.39|469.29|473.37|469.27|473.41|469.31|473.29|469.19|20
1635867310000|2021-11-02 15:35:10|473.4|469.3|473.45|469.35|473.45|469.35|473.38|469.28|9
1635867320000|2021-11-02 15:35:20|473.47|469.37|473.43|469.33|473.49|469.39|473.43|469.33|6
1635867330000|2021-11-02 15:35:30|473.44|469.34|473.61|469.51|473.61|469.51|473.44|469.34|8
1635867340000|2021-11-02 15:35:40|473.58|469.48|473.72|469.62|473.86|469.76|473.5|469.4|19
1635867350000|2021-11-02 15:35:50|473.7|469.6|473.92|469.82|473.97|469.87|473.68|469.58|18
1635867360000|2021-11-02 15:36:00|473.91|469.81|473.72|469.62|473.95|469.85|473.72|469.62|21
1635867370000|2021-11-02 15:36:10|473.87|469.77|473.81|469.71|473.9|469.8|473.65|469.55|25
1635867380000|2021-11-02 15:36:20|473.75|469.65|473.91|469.81|473.91|469.81|473.7|469.6|9
1635867390000|2021-11-02 15:36:30|473.87|469.77|473.64|469.54|473.9|469.8|473.64|469.54|22
1635867400000|2021-11-02 15:36:40|473.7|469.6|473.87|469.77|473.87|469.77|473.64|469.54|19
1635867410000|2021-11-02 15:36:50|473.83|469.73|473.73|469.63|473.88|469.78|473.68|469.58|21
1635867420000|2021-11-02 15:37:00|473.78|469.68|473.57|469.47|473.8|469.7|473.57|469.47|8
1635867430000|2021-11-02 15:37:10|473.73|469.63|473.79|469.69|474.02|469.92|473.66|469.56|23
1635867440000|2021-11-02 15:37:20|473.75|469.65|474.21|470.11|474.24|470.14|473.75|469.65|17
1635867450000|2021-11-02 15:37:30|474.22|470.12|474.22|470.12|474.28|470.18|474.05|469.95|21
1635867460000|2021-11-02 15:37:40|474.18|470.08|473.87|469.77|474.2|470.1|473.84|469.74|23
1635867470000|2021-11-02 15:37:50|473.86|469.76|473.63|469.53|473.93|469.83|473.63|469.53|24
1635867480000|2021-11-02 15:38:00|473.65|469.55|473.6|469.5|473.71|469.61|473.52|469.42|21
1635867490000|2021-11-02 15:38:10|473.59|469.49|473.38|469.28|473.6|469.5|473.38|469.28|23
1635867500000|2021-11-02 15:38:20|473.27|469.17|473.39|469.29|473.45|469.35|473.27|469.17|27
1635867510000|2021-11-02 15:38:30|473.37|469.27|473.27|469.17|473.44|469.34|473.13|469.03|17
1635867520000|2021-11-02 15:38:40|473.29|469.19|473.19|469.09|473.35|469.25|473.19|469.09|24
1635867530000|2021-11-02 15:38:50|473.22|469.12|473.5|469.4|473.52|469.42|473.2|469.1|21
1635867540000|2021-11-02 15:39:00|473.6|469.5|473.78|469.68|473.79|469.69|473.54|469.44|27
1635867550000|2021-11-02 15:39:10|473.77|469.67|474.16|470.06|474.16|470.06|473.75|469.65|25
1635867560000|2021-11-02 15:39:20|474.14|470.04|474|469.9|474.14|470.04|473.8|469.7|31
1635867570000|2021-11-02 15:39:30|473.95|469.85|473.9|469.8|473.99|469.89|473.8|469.7|21
1635867580000|2021-11-02 15:39:40|473.89|469.79|473.71|469.61|473.89|469.79|473.68|469.58|15
1635867590000|2021-11-02 15:39:50|473.68|469.58|473.86|469.76|473.87|469.77|473.64|469.54|21
1635867600000|2021-11-02 15:40:00|473.85|469.75|473.87|469.77|473.87|469.77|473.79|469.69|11
1635867610000|2021-11-02 15:40:10|473.9|469.8|473.92|469.82|473.92|469.82|473.8|469.7|10
1635867620000|2021-11-02 15:40:20|473.9|469.8|473.75|469.65|473.98|469.88|473.74|469.64|14
1635867630000|2021-11-02 15:40:30|473.74|469.64|473.8|469.7|473.88|469.78|473.72|469.62|19
1635867640000|2021-11-02 15:40:40|473.85|469.75|473.96|469.86|473.96|469.86|473.85|469.75|17
1635867650000|2021-11-02 15:40:50|473.9|469.8|474.04|469.94|474.11|470.01|473.9|469.8|20
1635867660000|2021-11-02 15:41:00|474.01|469.91|473.94|469.84|474.07|469.97|473.94|469.84|13
1635867670000|2021-11-02 15:41:10|473.96|469.86|473.93|469.83|474.09|469.99|473.9|469.8|14
1635867680000|2021-11-02 15:41:20|474|469.9|474.02|469.92|474.02|469.92|473.98|469.88|13
1635867690000|2021-11-02 15:41:30|474.03|469.93|474.01|469.91|474.07|469.97|473.89|469.79|13
1635867700000|2021-11-02 15:41:40|473.98|469.88|473.97|469.87|474|469.9|473.97|469.87|4
1635867710000|2021-11-02 15:41:50|473.98|469.88|474.04|469.94|474.04|469.94|473.97|469.87|11
1635867720000|2021-11-02 15:42:00|474.02|469.92|474|469.9|474.11|470.01|473.99|469.89|12
1635867730000|2021-11-02 15:42:10|474.04|469.94|474.04|469.94|474.04|469.94|474|469.9|6
1635867740000|2021-11-02 15:42:20|474.03|469.93|474.03|469.93|474.03|469.93|473.97|469.87|9
1635867750000|2021-11-02 15:42:30|474.02|469.92|474.05|469.95|474.05|469.95|473.99|469.89|9
1635867760000|2021-11-02 15:42:40|474.04|469.94|474.05|469.95|474.08|469.98|473.95|469.85|13
1635867770000|2021-11-02 15:42:50|474.04|469.94|474.1|470|474.22|470.12|474.03|469.93|18
1635867780000|2021-11-02 15:43:00|474.15|470.05|474.15|470.05|474.23|470.13|474.1|470|7
1635867790000|2021-11-02 15:43:10|474.14|470.04|474.13|470.03|474.15|470.05|474.1|470|7
1635867800000|2021-11-02 15:43:20|474.1|470|473.9|469.8|474.17|470.07|473.9|469.8|18
1635867810000|2021-11-02 15:43:30|473.91|469.81|473.93|469.83|473.96|469.86|473.88|469.78|13
1635867820000|2021-11-02 15:43:40|473.95|469.85|474.11|470.01|474.14|470.04|473.87|469.77|17
1635867830000|2021-11-02 15:43:50|474.1|470|474.13|470.03|474.13|470.03|474.1|470|4
1635867840000|2021-11-02 15:44:00|474.17|470.07|474.17|470.07|474.17|470.07|474.17|470.07|1
1635867850000|2021-11-02 15:44:10|474.13|470.03|474.24|470.14|474.25|470.15|474.13|470.03|8
1635867860000|2021-11-02 15:44:20|474.26|470.16|474.35|470.25|474.38|470.28|474.26|470.16|9
1635867870000|2021-11-02 15:44:30|474.31|470.21|474.35|470.25|474.35|470.25|474.31|470.21|4
1635867880000|2021-11-02 15:44:40|474.36|470.26|474.35|470.25|474.36|470.26|474.35|470.25|2
1635867890000|2021-11-02 15:44:50|474.4|470.3|474.35|470.25|474.44|470.34|474.35|470.25|5
1635867900000|2021-11-02 15:45:00|474.36|470.26|474.46|470.36|474.52|470.42|474.3|470.2|12
1635867910000|2021-11-02 15:45:10|474.45|470.35|474.5|470.4|474.75|470.65|474.45|470.35|23
1635867920000|2021-11-02 15:45:20|474.65|470.55|474.5|470.4|474.67|470.57|474.5|470.4|18
1635867930000|2021-11-02 15:45:30|474.48|470.38|474.4|470.3|474.5|470.4|474.4|470.3|4
1635867940000|2021-11-02 15:45:40|474.31|470.21|474.5|470.4|474.5|470.4|474.28|470.18|8
1635867950000|2021-11-02 15:45:50|474.6|470.5|474.4|470.3|474.61|470.51|474.37|470.27|10
1635867960000|2021-11-02 15:46:00|474.39|470.29|474.45|470.35|474.5|470.4|474.39|470.29|6
1635867970000|2021-11-02 15:46:10|474.4|470.3|474.5|470.4|474.79|470.69|474.36|470.26|21
1635867980000|2021-11-02 15:46:20|474.65|470.55|475.11|471.01|475.11|471.01|474.65|470.55|12
1635867990000|2021-11-02 15:46:30|475.18|471.08|475.2|471.1|475.21|471.11|475.08|470.98|13
1635868000000|2021-11-02 15:46:40|475.18|471.08|475.18|471.08|475.2|471.1|475.05|470.95|12
1635868010000|2021-11-02 15:46:50|475.11|471.01|475.3|471.2|475.35|471.25|475.11|471.01|9
1635868020000|2021-11-02 15:47:00|475.21|471.11|475.55|471.45|475.55|471.45|475.2|471.1|18
1635868030000|2021-11-02 15:47:10|475.44|471.34|475.57|471.47|475.57|471.47|475.38|471.28|16
1635868040000|2021-11-02 15:47:20|475.41|471.31|475.63|471.53|475.65|471.55|475.41|471.31|18
1635868050000|2021-11-02 15:47:30|475.59|471.49|475.54|471.44|475.59|471.49|475.48|471.38|16
1635868060000|2021-11-02 15:47:40|475.46|471.36|475.44|471.34|475.51|471.41|475.33|471.23|23
1635868070000|2021-11-02 15:47:50|475.45|471.35|475.52|471.42|475.54|471.44|475.33|471.23|23
1635868080000|2021-11-02 15:48:00|475.51|471.41|475.28|471.18|475.51|471.41|475.27|471.17|23
1635868090000|2021-11-02 15:48:10|475.3|471.2|475.37|471.27|475.43|471.33|475.3|471.2|18
1635868100000|2021-11-02 15:48:20|475.33|471.23|475.27|471.17|475.34|471.24|475.26|471.16|17
1635868110000|2021-11-02 15:48:30|475.29|471.19|475.22|471.12|475.3|471.2|475.16|471.06|21
1635868120000|2021-11-02 15:48:40|475.2|471.1|474.94|470.84|475.22|471.12|474.67|470.57|28
1635868130000|2021-11-02 15:48:50|475.05|470.95|474.95|470.85|475.13|471.03|474.93|470.83|17
1635868140000|2021-11-02 15:49:00|474.93|470.83|475.12|471.02|475.18|471.08|474.93|470.83|24
1635868150000|2021-11-02 15:49:10|475.16|471.06|475.25|471.15|475.39|471.29|475.12|471.02|12
1635868160000|2021-11-02 15:49:20|475.2|471.1|475.42|471.32|475.45|471.35|475.2|471.1|16
1635868170000|2021-11-02 15:49:30|475.35|471.25|475.24|471.14|475.45|471.35|475.24|471.14|7
1635868180000|2021-11-02 15:49:40|475.29|471.19|475.3|471.2|475.36|471.26|475.29|471.19|9
1635868190000|2021-11-02 15:49:50|475.33|471.23|475.32|471.22|475.35|471.25|475.29|471.19|11
1635868200000|2021-11-02 15:50:00|475.33|471.23|475.31|471.21|475.35|471.25|475.23|471.13|22
1635868210000|2021-11-02 15:50:10|475.33|471.23|475.39|471.29|475.41|471.31|475.32|471.22|20
1635868220000|2021-11-02 15:50:20|475.4|471.3|475.19|471.09|475.4|471.3|475.19|471.09|11
1635868230000|2021-11-02 15:50:30|475.22|471.12|475.43|471.33|475.47|471.37|475.22|471.12|26
1635868240000|2021-11-02 15:50:40|475.44|471.34|475.35|471.25|475.5|471.4|475.33|471.23|21
1635868250000|2021-11-02 15:50:50|475.36|471.26|475.27|471.17|475.36|471.26|475.23|471.13|19
1635868260000|2021-11-02 15:51:00|475.31|471.21|475.21|471.11|475.35|471.25|475.13|471.03|22
1635868270000|2021-11-02 15:51:10|475.22|471.12|475.3|471.2|475.3|471.2|475.21|471.11|16
1635868280000|2021-11-02 15:51:20|475.33|471.23|475.35|471.25|475.41|471.31|475.33|471.23|4
1635868290000|2021-11-02 15:51:30|475.36|471.26|475.27|471.17|475.36|471.26|475.27|471.17|8
1635868300000|2021-11-02 15:51:40|475.25|471.15|475.33|471.23|475.33|471.23|475.23|471.13|14
1635868310000|2021-11-02 15:51:50|475.35|471.25|475.29|471.19|475.35|471.25|475.29|471.19|4
1635868320000|2021-11-02 15:52:00|475.32|471.22|475.37|471.27|475.37|471.27|475.25|471.15|10
1635868330000|2021-11-02 15:52:10|475.36|471.26|475.38|471.28|475.4|471.3|475.34|471.24|18
1635868340000|2021-11-02 15:52:20|475.37|471.27|475.38|471.28|475.38|471.28|475.36|471.26|6
1635868350000|2021-11-02 15:52:30|475.37|471.27|475.38|471.28|475.38|471.28|475.37|471.27|6
1635868360000|2021-11-02 15:52:40|475.41|471.31|475.36|471.26|475.41|471.31|475.31|471.21|11
1635868370000|2021-11-02 15:52:50|475.38|471.28|475.42|471.32|475.51|471.41|475.3|471.2|11
1635868380000|2021-11-02 15:53:00|475.39|471.29|475.44|471.34|475.51|471.41|475.37|471.27|13
1635868390000|2021-11-02 15:53:10|475.42|471.32|475.51|471.41|475.51|471.41|475.42|471.32|6
1635868400000|2021-11-02 15:53:20|475.48|471.38|475.48|471.38|475.51|471.41|475.46|471.36|10
1635868410000|2021-11-02 15:53:30|475.51|471.41|475.54|471.44|475.58|471.48|475.47|471.37|7
1635868420000|2021-11-02 15:53:40|475.57|471.47|475.59|471.49|475.59|471.49|475.57|471.47|7
1635868430000|2021-11-02 15:53:50|475.63|471.53|475.59|471.49|475.63|471.53|475.59|471.49|2
1635868440000|2021-11-02 15:54:00|475.6|471.5|475.7|471.6|475.7|471.6|475.6|471.5|4
1635868450000|2021-11-02 15:54:10|475.73|471.63|475.93|471.83|475.93|471.83|475.73|471.63|7
1635868460000|2021-11-02 15:54:20|475.94|471.84|476.11|472.01|476.13|472.03|475.94|471.84|15
1635868470000|2021-11-02 15:54:30|476.12|472.02|476.13|472.03|476.25|472.15|476.12|472.02|9
1635868480000|2021-11-02 15:54:40|476.1|472|476.19|472.09|476.31|472.21|476.1|472|11
1635868490000|2021-11-02 15:54:50|476.24|472.14|476.17|472.07|476.24|472.14|476.17|472.07|6
1635868500000|2021-11-02 15:55:00|476.21|472.11|476.29|472.19|476.33|472.23|476.21|472.11|9
1635868510000|2021-11-02 15:55:10|476.28|472.18|476.39|472.29|476.39|472.29|476.28|472.18|5
1635868520000|2021-11-02 15:55:20|476.4|472.3|476.73|472.63|476.74|472.64|476.39|472.29|13
1635868530000|2021-11-02 15:55:30|476.77|472.67|476.72|472.62|476.8|472.7|476.72|472.62|10
1635868540000|2021-11-02 15:55:40|476.77|472.67|476.85|472.75|476.93|472.83|476.77|472.67|7
1635868550000|2021-11-02 15:55:50|476.95|472.85|477.04|472.94|477.12|473.02|476.86|472.76|13
1635868560000|2021-11-02 15:56:00|477.02|472.92|477.04|472.94|477.04|472.94|477.02|472.92|4
1635868570000|2021-11-02 15:56:10|477.05|472.95|477.05|472.95|477.14|473.04|477.04|472.94|7
1635868580000|2021-11-02 15:56:20|477.02|472.92|477.05|472.95|477.05|472.95|477.02|472.92|4
1635868590000|2021-11-02 15:56:30|477.1|473|476.96|472.86|477.14|473.04|476.84|472.74|19
1635868600000|2021-11-02 15:56:40|476.95|472.85|476.94|472.84|476.95|472.85|476.84|472.74|11
1635868610000|2021-11-02 15:56:50|476.93|472.83|476.92|472.82|477.09|472.99|476.88|472.78|21
1635868620000|2021-11-02 15:57:00|477.03|472.93|476.95|472.85|477.12|473.02|476.86|472.76|22
1635868630000|2021-11-02 15:57:10|477.02|472.92|477.07|472.97|477.08|472.98|476.93|472.83|20
1635868640000|2021-11-02 15:57:20|477|472.9|476.9|472.8|477.07|472.97|476.81|472.71|19
1635868650000|2021-11-02 15:57:30|476.92|472.82|476.92|472.82|476.92|472.82|476.8|472.7|12
1635868660000|2021-11-02 15:57:40|476.91|472.81|476.81|472.71|476.93|472.83|476.79|472.69|13
1635868670000|2021-11-02 15:57:50|476.73|472.63|476.7|472.6|476.76|472.66|476.69|472.59|16
1635868680000|2021-11-02 15:58:00|476.71|472.61|476.7|472.6|476.81|472.71|476.66|472.56|21
1635868690000|2021-11-02 15:58:10|476.71|472.61|476.53|472.43|476.79|472.69|476.53|472.43|15
1635868700000|2021-11-02 15:58:20|476.54|472.44|476.42|472.32|476.56|472.46|476.42|472.32|19
1635868710000|2021-11-02 15:58:30|476.44|472.34|476.49|472.39|476.51|472.41|476.42|472.32|18
1635868720000|2021-11-02 15:58:40|476.5|472.4|476.41|472.31|476.55|472.45|476.41|472.31|16
1635868730000|2021-11-02 15:58:50|476.44|472.34|476.54|472.44|476.59|472.49|476.44|472.34|23
1635868740000|2021-11-02 15:59:00|476.53|472.43|476.47|472.37|476.58|472.48|476.47|472.37|14
1635868750000|2021-11-02 15:59:10|476.46|472.36|476.41|472.31|476.51|472.41|476.37|472.27|16
1635868760000|2021-11-02 15:59:20|476.38|472.28|476.43|472.33|476.57|472.47|476.36|472.26|16
1635868770000|2021-11-02 15:59:30|476.44|472.34|476.68|472.58|476.78|472.68|476.43|472.33|22
1635868780000|2021-11-02 15:59:40|476.69|472.59|476.67|472.57|476.84|472.74|476.66|472.56|18
1635868790000|2021-11-02 15:59:50|476.68|472.58|476.77|472.67|476.77|472.67|476.62|472.52|19
1635868800000|2021-11-02 16:00:00|476.76|472.66|476.8|472.7|476.85|472.75|476.76|472.66|11
1635868810000|2021-11-02 16:00:10|476.83|472.73|476.98|472.88|477|472.9|476.83|472.73|8
1635868820000|2021-11-02 16:00:20|477|472.9|477.11|473.01|477.11|473.01|477|472.9|7
1635868830000|2021-11-02 16:00:30|477.08|472.98|477.1|473|477.15|473.05|477.08|472.98|9
1635868840000|2021-11-02 16:00:40|477.13|473.03|477.2|473.1|477.2|473.1|477.13|473.03|12
1635868850000|2021-11-02 16:00:50|477.19|473.09|477.41|473.31|477.44|473.34|477.19|473.09|13
1635868860000|2021-11-02 16:01:00|477.33|473.23|477.44|473.34|477.52|473.42|477.25|473.15|23
1635868870000|2021-11-02 16:01:10|477.45|473.35|477.32|473.22|477.54|473.44|477.31|473.21|12
1635868880000|2021-11-02 16:01:20|477.27|473.17|477.31|473.21|477.41|473.31|477.27|473.17|13
1635868890000|2021-11-02 16:01:30|477.22|473.12|477.43|473.33|477.54|473.44|477.22|473.12|17
1635868900000|2021-11-02 16:01:40|477.44|473.34|477.4|473.3|477.54|473.44|477.37|473.27|14
1635868910000|2021-11-02 16:01:50|477.37|473.27|477.15|473.05|477.41|473.31|477.12|473.02|13
1635868920000|2021-11-02 16:02:00|477.17|473.07|477.07|472.97|477.17|473.07|477.02|472.92|14
1635868930000|2021-11-02 16:02:10|477.06|472.96|476.97|472.87|477.13|473.03|476.89|472.79|14
1635868940000|2021-11-02 16:02:20|476.94|472.84|476.46|472.36|477.07|472.97|476.46|472.36|28
1635868950000|2021-11-02 16:02:30|476.45|472.35|476.24|472.14|476.46|472.36|476.23|472.13|26
1635868960000|2021-11-02 16:02:40|476.21|472.11|475.94|471.84|476.22|472.12|475.91|471.81|25
1635868970000|2021-11-02 16:02:50|475.98|471.88|476.13|472.03|476.22|472.12|475.94|471.84|18
1635868980000|2021-11-02 16:03:00|476.14|472.04|475.77|471.67|476.14|472.04|475.77|471.67|17
1635868990000|2021-11-02 16:03:10|475.76|471.66|474.89|470.79|475.76|471.66|474.88|470.78|26
1635869000000|2021-11-02 16:03:20|474.91|470.81|474.66|470.56|475.1|471|474.51|470.41|35
1635869010000|2021-11-02 16:03:30|474.63|470.53|474.89|470.79|474.92|470.82|474.23|470.13|24
1635869020000|2021-11-02 16:03:40|474.87|470.77|474.72|470.62|474.87|470.77|474.7|470.6|27
1635869030000|2021-11-02 16:03:50|474.78|470.68|474.6|470.5|474.82|470.72|474.6|470.5|23
1635869040000|2021-11-02 16:04:00|474.44|470.34|474.26|470.16|474.53|470.43|474.26|470.16|29
1635869050000|2021-11-02 16:04:10|474.27|470.17|474.2|470.1|474.33|470.23|474.14|470.04|19
1635869060000|2021-11-02 16:04:20|474.24|470.14|474.99|470.89|475.01|470.91|474.24|470.14|25
1635869070000|2021-11-02 16:04:30|475|470.9|474.9|470.8|475.15|471.05|474.9|470.8|15
1635869080000|2021-11-02 16:04:40|474.97|470.87|475.15|471.05|475.26|471.16|474.97|470.87|21
1635869090000|2021-11-02 16:04:50|475.12|471.02|475|470.9|475.12|471.02|474.85|470.75|19
1635869100000|2021-11-02 16:05:00|474.97|470.87|474.81|470.71|474.97|470.87|474.81|470.71|15
1635869110000|2021-11-02 16:05:10|474.8|470.7|474.79|470.69|474.87|470.77|474.75|470.65|9
1635869120000|2021-11-02 16:05:20|474.78|470.68|474.72|470.62|474.78|470.68|474.66|470.56|13
1635869130000|2021-11-02 16:05:30|474.66|470.56|474.65|470.55|474.79|470.69|474.54|470.44|24
1635869140000|2021-11-02 16:05:40|474.62|470.52|474.57|470.47|474.7|470.6|474.5|470.4|10
1635869150000|2021-11-02 16:05:50|474.45|470.35|474.46|470.36|474.61|470.51|474.27|470.17|16
1635869160000|2021-11-02 16:06:00|474.33|470.23|474.5|470.4|474.56|470.46|474.33|470.23|15
1635869170000|2021-11-02 16:06:10|474.26|470.16|474.3|470.2|474.45|470.35|474.25|470.15|9
1635869180000|2021-11-02 16:06:20|474.28|470.18|474.51|470.41|474.51|470.41|474.28|470.18|10
1635869190000|2021-11-02 16:06:30|474.44|470.34|474.41|470.31|474.51|470.41|474.38|470.28|7
1635869200000|2021-11-02 16:06:40|474.39|470.29|474.43|470.33|474.44|470.34|474.27|470.17|15
1635869220000|2021-11-02 16:07:00|474.42|470.32|474.47|470.37|474.47|470.37|474.42|470.32|4
1635869230000|2021-11-02 16:07:10|474.38|470.28|474.22|470.12|474.43|470.33|474.18|470.08|19
1635869240000|2021-11-02 16:07:20|474.2|470.1|474.18|470.08|474.2|470.1|474.14|470.04|6
1635869250000|2021-11-02 16:07:30|474.17|470.07|474.21|470.11|474.21|470.11|474.16|470.06|6
1635869260000|2021-11-02 16:07:40|474.24|470.14|474.3|470.2|474.36|470.26|474.2|470.1|18
1635869270000|2021-11-02 16:07:50|474.21|470.11|474.29|470.19|474.3|470.2|474.13|470.03|20
1635869280000|2021-11-02 16:08:00|474.22|470.12|474.34|470.24|474.35|470.25|474.11|470.01|16
1635869290000|2021-11-02 16:08:10|474.38|470.28|474.28|470.18|474.38|470.28|474.14|470.04|16
1635869300000|2021-11-02 16:08:20|474.21|470.11|474.23|470.13|474.28|470.18|474.13|470.03|11
1635869310000|2021-11-02 16:08:30|474.05|469.95|474.23|470.13|474.24|470.14|474.05|469.95|7
1635869320000|2021-11-02 16:08:40|474.22|470.12|473.98|469.88|474.24|470.14|473.79|469.69|11
1635869330000|2021-11-02 16:08:50|473.94|469.84|473.71|469.61|474.15|470.05|473.7|469.6|23
1635869340000|2021-11-02 16:09:00|473.84|469.74|474.24|470.14|474.24|470.14|473.84|469.74|22
1635869350000|2021-11-02 16:09:10|474.1|470|473.86|469.76|474.15|470.05|473.81|469.71|21
1635869360000|2021-11-02 16:09:20|473.88|469.78|473.98|469.88|473.98|469.88|473.86|469.76|14
1635869370000|2021-11-02 16:09:30|474.03|469.93|474.19|470.09|474.34|470.24|474|469.9|19
1635869380000|2021-11-02 16:09:40|474.3|470.2|474.06|469.96|474.3|470.2|474.06|469.96|22
1635869390000|2021-11-02 16:09:50|474.09|469.99|474.1|470|474.32|470.22|474.03|469.93|16
1635869400000|2021-11-02 16:10:00|474.09|469.99|474.18|470.08|474.27|470.17|474.09|469.99|20
1635869410000|2021-11-02 16:10:10|474.14|470.04|474.15|470.05|474.19|470.09|474.05|469.95|15
1635869420000|2021-11-02 16:10:20|474.17|470.07|474.15|470.05|474.18|470.08|474.11|470.01|9
1635869430000|2021-11-02 16:10:30|474.17|470.07|474.21|470.11|474.25|470.15|474.14|470.04|11
1635869440000|2021-11-02 16:10:40|474.22|470.12|474.04|469.94|474.22|470.12|474.04|469.94|21
1635869450000|2021-11-02 16:10:50|474.05|469.95|473.89|469.79|474.15|470.05|473.85|469.75|17
1635869460000|2021-11-02 16:11:00|473.93|469.83|474.12|470.02|474.12|470.02|473.93|469.83|11
1635869470000|2021-11-02 16:11:10|474.11|470.01|474.11|470.01|474.13|470.03|474.08|469.98|7
1635869480000|2021-11-02 16:11:20|474.1|470|473.98|469.88|474.13|470.03|473.9|469.8|14
1635869490000|2021-11-02 16:11:30|474.1|470|473.8|469.7|474.13|470.03|473.8|469.7|11
1635869500000|2021-11-02 16:11:40|473.83|469.73|474.07|469.97|474.12|470.02|473.8|469.7|13
1635869510000|2021-11-02 16:11:50|474.08|469.98|474.05|469.95|474.08|469.98|474.05|469.95|8
1635869520000|2021-11-02 16:12:00|474.08|469.98|474.11|470.01|474.13|470.03|474|469.9|11
1635869530000|2021-11-02 16:12:10|474.05|469.95|474.12|470.02|474.15|470.05|473.92|469.82|9
1635869540000|2021-11-02 16:12:20|473.92|469.82|473.91|469.81|474.15|470.05|473.83|469.73|12
1635869550000|2021-11-02 16:12:30|474.14|470.04|473.87|469.77|474.17|470.07|473.81|469.71|19
1635869560000|2021-11-02 16:12:40|473.88|469.78|474.11|470.01|474.11|470.01|473.86|469.76|16
1635869570000|2021-11-02 16:12:50|474.09|469.99|473.96|469.86|474.16|470.06|473.9|469.8|6
1635869580000|2021-11-02 16:13:00|473.9|469.8|474.03|469.93|474.06|469.96|473.81|469.71|13
1635869590000|2021-11-02 16:13:10|474.06|469.96|474.02|469.92|474.06|469.96|473.86|469.76|20
1635869600000|2021-11-02 16:13:20|474.06|469.96|473.88|469.78|474.09|469.99|473.85|469.75|11
1635869610000|2021-11-02 16:13:30|473.84|469.74|474.02|469.92|474.05|469.95|473.84|469.74|3
1635869630000|2021-11-02 16:13:50|473.9|469.8|473.86|469.76|473.9|469.8|473.81|469.71|6
1635869640000|2021-11-02 16:14:00|473.85|469.75|473.89|469.79|473.92|469.82|473.85|469.75|7
1635869650000|2021-11-02 16:14:10|473.95|469.85|474.04|469.94|474.04|469.94|473.9|469.8|5
1635869660000|2021-11-02 16:14:20|473.99|469.89|473.9|469.8|473.99|469.89|473.9|469.8|4
1635869670000|2021-11-02 16:14:30|473.92|469.82|474.08|469.98|474.08|469.98|473.92|469.82|2
1635869680000|2021-11-02 16:14:40|473.93|469.83|474.07|469.97|474.15|470.05|473.93|469.83|14
1635869690000|2021-11-02 16:14:50|474.06|469.96|474.09|469.99|474.11|470.01|473.96|469.86|23
1635869700000|2021-11-02 16:15:00|474.1|470|474|469.9|474.1|470|473.9|469.8|9
1635869710000|2021-11-02 16:15:10|473.98|469.88|474.08|469.98|474.09|469.99|473.98|469.88|17
1635869720000|2021-11-02 16:15:20|474.06|469.96|474.3|470.2|474.33|470.23|474.06|469.96|16
1635869730000|2021-11-02 16:15:30|474.31|470.21|474.39|470.29|474.39|470.29|474.28|470.18|11
1635869740000|2021-11-02 16:15:40|474.38|470.28|474.44|470.34|474.44|470.34|474.28|470.18|17
1635869750000|2021-11-02 16:15:50|474.43|470.33|474.28|470.18|474.46|470.36|474.27|470.17|12
1635869760000|2021-11-02 16:16:00|474.29|470.19|474.3|470.2|474.37|470.27|474.15|470.05|22
1635869770000|2021-11-02 16:16:10|474.35|470.25|474.21|470.11|474.36|470.26|474.21|470.11|15
1635869780000|2021-11-02 16:16:20|474.2|470.1|474.17|470.07|474.21|470.11|474.16|470.06|7
1635869790000|2021-11-02 16:16:30|474.15|470.05|473.99|469.89|474.15|470.05|473.96|469.86|18
1635869800000|2021-11-02 16:16:40|473.98|469.88|473.86|469.76|473.99|469.89|473.8|469.7|20
1635869810000|2021-11-02 16:16:50|473.85|469.75|473.7|469.6|473.92|469.82|473.67|469.57|12
1635869820000|2021-11-02 16:17:00|473.84|469.74|473.69|469.59|473.89|469.79|473.59|469.49|21
1635869830000|2021-11-02 16:17:10|473.66|469.56|473.67|469.57|473.72|469.62|473.62|469.52|18
1635869840000|2021-11-02 16:17:20|473.68|469.58|473.62|469.52|473.68|469.58|473.55|469.45|18
1635869850000|2021-11-02 16:17:30|473.61|469.51|473.17|469.07|473.65|469.55|473.04|468.94|23
1635869860000|2021-11-02 16:17:40|473.3|469.2|473.27|469.17|473.3|469.2|473.04|468.94|10
1635869870000|2021-11-02 16:17:50|473.25|469.15|473.34|469.24|473.34|469.24|473.25|469.15|9
1635869880000|2021-11-02 16:18:00|473.32|469.22|473.29|469.19|473.36|469.26|473.1|469|20
1635869890000|2021-11-02 16:18:10|473.19|469.09|473.3|469.2|473.3|469.2|473.09|468.99|14
1635869900000|2021-11-02 16:18:20|473.28|469.18|473.77|469.67|473.8|469.7|473.17|469.07|17
1635869910000|2021-11-02 16:18:30|473.78|469.68|473.76|469.66|473.78|469.68|473.74|469.64|4
1635869920000|2021-11-02 16:18:40|473.74|469.64|473.87|469.77|473.91|469.81|473.74|469.64|8
1635869930000|2021-11-02 16:18:50|473.84|469.74|473.76|469.66|473.94|469.84|473.74|469.64|12
1635869940000|2021-11-02 16:19:00|473.78|469.68|473.92|469.82|473.92|469.82|473.78|469.68|10
1635869950000|2021-11-02 16:19:10|473.95|469.85|473.9|469.8|473.97|469.87|473.84|469.74|11
1635869960000|2021-11-02 16:19:20|473.84|469.74|473.79|469.69|474.02|469.92|473.79|469.69|21
1635869970000|2021-11-02 16:19:30|473.9|469.8|473.88|469.78|473.94|469.84|473.76|469.66|19
1635869980000|2021-11-02 16:19:40|473.87|469.77|473.81|469.71|473.95|469.85|473.75|469.65|19
1635869990000|2021-11-02 16:19:50|473.85|469.75|473.88|469.78|473.88|469.78|473.8|469.7|8
1635870000000|2021-11-02 16:20:00|473.8|469.7|473.89|469.79|473.95|469.85|473.8|469.7|13
1635870010000|2021-11-02 16:20:10|473.9|469.8|473.89|469.79|473.91|469.81|473.89|469.79|4
1635870020000|2021-11-02 16:20:20|473.91|469.81|473.98|469.88|473.99|469.89|473.91|469.81|5
1635870030000|2021-11-02 16:20:30|474|469.9|473.98|469.88|474|469.9|473.98|469.88|7
1635870050000|2021-11-02 16:20:50|474|469.9|474|469.9|474|469.9|474|469.9|1
1635870060000|2021-11-02 16:21:00|474.08|469.98|474.42|470.32|474.42|470.32|474.08|469.98|11
1635870070000|2021-11-02 16:21:10|474.43|470.33|474.59|470.49|474.62|470.52|474.43|470.33|10
1635870080000|2021-11-02 16:21:20|474.6|470.5|474.85|470.75|474.88|470.78|474.6|470.5|12
1635870090000|2021-11-02 16:21:30|474.91|470.81|474.9|470.8|474.93|470.83|474.87|470.77|8
1635870100000|2021-11-02 16:21:40|474.99|470.89|474.91|470.81|475|470.9|474.91|470.81|8
1635870110000|2021-11-02 16:21:50|474.87|470.77|474.91|470.81|474.91|470.81|474.87|470.77|6
1635870120000|2021-11-02 16:22:00|474.93|470.83|474.9|470.8|474.93|470.83|474.9|470.8|3
1635870130000|2021-11-02 16:22:10|474.92|470.82|474.94|470.84|474.94|470.84|474.91|470.81|10
1635870140000|2021-11-02 16:22:20|474.81|470.71|474.86|470.76|474.89|470.79|474.81|470.71|10
1635870150000|2021-11-02 16:22:30|474.87|470.77|474.84|470.74|474.91|470.81|474.84|470.74|7
1635870160000|2021-11-02 16:22:40|474.91|470.81|474.91|470.81|474.98|470.88|474.91|470.81|4
1635870170000|2021-11-02 16:22:50|475|470.9|475.23|471.13|475.23|471.13|475|470.9|8
1635870180000|2021-11-02 16:23:00|475.25|471.15|475.45|471.35|475.54|471.44|475.25|471.15|14
1635870190000|2021-11-02 16:23:10|475.44|471.34|475.76|471.66|475.78|471.68|475.44|471.34|23
1635870200000|2021-11-02 16:23:20|475.75|471.65|475.84|471.74|475.86|471.76|475.73|471.63|18
1635870210000|2021-11-02 16:23:30|475.83|471.73|475.78|471.68|475.85|471.75|475.77|471.67|5
1635870220000|2021-11-02 16:23:40|475.79|471.69|476.23|472.13|476.23|472.13|475.79|471.69|10
1635870230000|2021-11-02 16:23:50|476.24|472.14|476.37|472.27|476.44|472.34|476.24|472.14|15
1635870240000|2021-11-02 16:24:00|476.34|472.24|476.34|472.24|476.42|472.32|476.33|472.23|14
1635870250000|2021-11-02 16:24:10|476.37|472.27|476.64|472.54|476.71|472.61|476.37|472.27|22
1635870260000|2021-11-02 16:24:20|476.63|472.53|476.71|472.61|476.71|472.61|476.62|472.52|12
1635870270000|2021-11-02 16:24:30|476.64|472.54|476.66|472.56|476.71|472.61|476.63|472.53|10
1635870280000|2021-11-02 16:24:40|476.59|472.49|476.4|472.3|476.59|472.49|476.4|472.3|12
1635870290000|2021-11-02 16:24:50|476.42|472.32|476.56|472.46|476.61|472.51|476.38|472.28|15
1635870300000|2021-11-02 16:25:00|476.63|472.53|476.66|472.56|476.67|472.57|476.6|472.5|14
1635870310000|2021-11-02 16:25:10|476.67|472.57|476.79|472.69|476.81|472.71|476.63|472.53|11
1635870320000|2021-11-02 16:25:20|476.81|472.71|477.03|472.93|477.03|472.93|476.81|472.71|7
1635870330000|2021-11-02 16:25:30|477.05|472.95|477.47|473.37|477.49|473.39|477.05|472.95|15
1635870340000|2021-11-02 16:25:40|477.37|473.27|477.56|473.46|477.56|473.46|477.36|473.26|15
1635870350000|2021-11-02 16:25:50|477.57|473.47|477.67|473.57|477.75|473.65|477.54|473.44|14
1635870360000|2021-11-02 16:26:00|477.71|473.61|477.7|473.6|477.86|473.76|477.66|473.56|24
1635870370000|2021-11-02 16:26:10|477.74|473.64|478.23|474.13|478.34|474.24|477.73|473.63|16
1635870380000|2021-11-02 16:26:20|478.3|474.2|478.58|474.48|478.66|474.56|478.04|473.94|23
1635870390000|2021-11-02 16:26:30|478.59|474.49|479.35|475.25|479.43|475.33|478.59|474.49|35
1635870400000|2021-11-02 16:26:40|479.26|475.16|479.54|475.44|479.82|475.72|479.26|475.16|29
1635870410000|2021-11-02 16:26:50|479.51|475.41|479.24|475.14|479.51|475.41|479.09|474.99|27
1635870420000|2021-11-02 16:27:00|479.25|475.15|479.31|475.21|479.43|475.33|479.23|475.13|25
1635870430000|2021-11-02 16:27:10|479.3|475.2|479.35|475.25|479.38|475.28|479.18|475.08|21
1635870440000|2021-11-02 16:27:20|479.32|475.22|480.54|476.44|480.55|476.45|479.3|475.2|20
1635870450000|2021-11-02 16:27:30|480.7|476.6|481.27|477.17|481.31|477.21|480.65|476.55|23
1635870460000|2021-11-02 16:27:40|481.3|477.2|480.02|475.92|481.36|477.26|479.93|475.83|25
1635870470000|2021-11-02 16:27:50|480.01|475.91|480.02|475.92|480.06|475.96|479.85|475.75|22
1635870480000|2021-11-02 16:28:00|480.01|475.91|480.23|476.13|480.23|476.13|479.96|475.86|16
1635870490000|2021-11-02 16:28:10|480.28|476.18|480.76|476.66|480.79|476.69|480.26|476.16|22
1635870500000|2021-11-02 16:28:20|480.75|476.65|479.95|475.85|480.75|476.65|479.95|475.85|30
1635870510000|2021-11-02 16:28:30|479.96|475.86|480.16|476.06|480.47|476.37|479.95|475.85|23
1635870520000|2021-11-02 16:28:40|480.1|476|480.3|476.2|480.48|476.38|480|475.9|28
1635870530000|2021-11-02 16:28:50|480.34|476.24|480.39|476.29|480.46|476.36|480.2|476.1|22
1635870540000|2021-11-02 16:29:00|480.37|476.27|480.37|476.27|480.43|476.33|480.29|476.19|13
1635870550000|2021-11-02 16:29:10|480.31|476.21|480.21|476.11|480.31|476.21|480.21|476.11|6
1635870560000|2021-11-02 16:29:20|480.2|476.1|479.92|475.82|480.24|476.14|479.92|475.82|9
1635870570000|2021-11-02 16:29:30|479.88|475.78|480.82|476.72|480.84|476.74|479.88|475.78|20
1635870580000|2021-11-02 16:29:40|480.81|476.71|480.84|476.74|481.1|477|480.68|476.58|23
1635870590000|2021-11-02 16:29:50|480.76|476.66|480.51|476.41|480.88|476.78|480.44|476.34|20
1635870600000|2021-11-02 16:30:00|480.52|476.42|480.33|476.23|480.57|476.47|480.26|476.16|26
1635870610000|2021-11-02 16:30:10|480.32|476.22|480|475.9|480.37|476.27|479.98|475.88|28
1635870620000|2021-11-02 16:30:20|480.01|475.91|480.08|475.98|480.09|475.99|479.99|475.89|17
1635870630000|2021-11-02 16:30:30|480.09|475.99|480.13|476.03|480.33|476.23|480.07|475.97|20
1635870640000|2021-11-02 16:30:40|480.1|476|480.5|476.4|480.5|476.4|480.07|475.97|12
1635870650000|2021-11-02 16:30:50|480.51|476.41|480.99|476.89|480.99|476.89|480.48|476.38|19
1635870660000|2021-11-02 16:31:00|480.91|476.81|480.77|476.67|480.91|476.81|480.68|476.58|20
1635870670000|2021-11-02 16:31:10|480.75|476.65|480.7|476.6|480.88|476.78|480.64|476.54|23
1635870680000|2021-11-02 16:31:20|480.71|476.61|480.52|476.42|480.79|476.69|480.51|476.41|19
1635870690000|2021-11-02 16:31:30|480.51|476.41|480.47|476.37|480.52|476.42|480.32|476.22|24
1635870700000|2021-11-02 16:31:40|480.49|476.39|480.24|476.14|480.55|476.45|480.1|476|26
1635870710000|2021-11-02 16:31:50|480.25|476.15|480.05|475.95|480.25|476.15|479.99|475.89|22
1635870720000|2021-11-02 16:32:00|480.03|475.93|479.99|475.89|480.08|475.98|479.99|475.89|17
1635870730000|2021-11-02 16:32:10|480.06|475.96|479.76|475.66|480.06|475.96|479.73|475.63|20
1635870740000|2021-11-02 16:32:20|479.87|475.77|479.55|475.45|479.87|475.77|479.55|475.45|23
1635870750000|2021-11-02 16:32:30|479.54|475.44|479.61|475.51|479.66|475.56|479.49|475.39|21
1635870760000|2021-11-02 16:32:40|479.62|475.52|479.84|475.74|479.84|475.74|479.62|475.52|18
1635870770000|2021-11-02 16:32:50|479.87|475.77|480.02|475.92|480.03|475.93|479.84|475.74|20
1635870780000|2021-11-02 16:33:00|480.01|475.91|479.93|475.83|480.05|475.95|479.91|475.81|14
1635870790000|2021-11-02 16:33:10|479.91|475.81|479.94|475.84|479.94|475.84|479.91|475.81|3
1635870800000|2021-11-02 16:33:20|479.95|475.85|479.93|475.83|479.95|475.85|479.93|475.83|2
1635870810000|2021-11-02 16:33:30|479.92|475.82|479.91|475.81|479.92|475.82|479.91|475.81|2
1635870830000|2021-11-02 16:33:50|479.94|475.84|479.68|475.58|479.94|475.84|479.66|475.56|13
1635870840000|2021-11-02 16:34:00|479.65|475.55|479.42|475.32|479.65|475.55|479.4|475.3|15
1635870850000|2021-11-02 16:34:10|479.41|475.31|477.96|473.86|479.42|475.32|477.94|473.84|26
1635870860000|2021-11-02 16:34:20|477.95|473.85|478.09|473.99|478.13|474.03|477.67|473.57|13
1635870870000|2021-11-02 16:34:30|478.13|474.03|478.05|473.95|478.21|474.11|477.92|473.82|26
1635870880000|2021-11-02 16:34:40|478.01|473.91|477.86|473.76|478.01|473.91|477.78|473.68|11
1635870890000|2021-11-02 16:34:50|477.91|473.81|477.95|473.85|477.99|473.89|477.87|473.77|18
1635870900000|2021-11-02 16:35:00|477.96|473.86|477.78|473.68|478|473.9|477.78|473.68|19
1635870910000|2021-11-02 16:35:10|477.83|473.73|477.66|473.56|477.84|473.74|477.52|473.42|19
1635870920000|2021-11-02 16:35:20|477.69|473.59|477.52|473.42|477.86|473.76|477.52|473.42|15
1635870930000|2021-11-02 16:35:30|477.5|473.4|477.42|473.32|477.7|473.6|477.4|473.3|20
1635870940000|2021-11-02 16:35:40|477.44|473.34|477.5|473.4|477.69|473.59|477.43|473.33|10
1635870950000|2021-11-02 16:35:50|477.47|473.37|477.74|473.64|477.74|473.64|477.46|473.36|16
1635870960000|2021-11-02 16:36:00|477.73|473.63|477.77|473.67|477.77|473.67|477.73|473.63|11
1635870970000|2021-11-02 16:36:10|477.78|473.68|478.04|473.94|478.08|473.98|477.78|473.68|14
1635870980000|2021-11-02 16:36:20|478.02|473.92|478.11|474.01|478.13|474.03|478|473.9|15
1635870990000|2021-11-02 16:36:30|478.13|474.03|478.41|474.31|478.42|474.32|478.11|474.01|23
1635871000000|2021-11-02 16:36:40|478.38|474.28|478.36|474.26|478.46|474.36|478.34|474.24|19
1635871010000|2021-11-02 16:36:50|478.39|474.29|478.27|474.17|478.46|474.36|478.27|474.17|16
1635871020000|2021-11-02 16:37:00|478.24|474.14|477.87|473.77|478.24|474.14|477.73|473.63|30
1635871030000|2021-11-02 16:37:10|477.92|473.82|477.9|473.8|478.05|473.95|477.9|473.8|16
1635871040000|2021-11-02 16:37:20|477.91|473.81|477.85|473.75|477.95|473.85|477.81|473.71|20
1635871050000|2021-11-02 16:37:30|477.87|473.77|477.59|473.49|477.87|473.77|477.59|473.49|19
1635871060000|2021-11-02 16:37:40|477.58|473.48|477.61|473.51|477.63|473.53|477.53|473.43|14
1635871070000|2021-11-02 16:37:50|477.47|473.37|477.55|473.45|477.63|473.53|477.47|473.37|24
1635871080000|2021-11-02 16:38:00|477.53|473.43|477.54|473.44|477.65|473.55|477.4|473.3|26
1635871090000|2021-11-02 16:38:10|477.72|473.62|477.77|473.67|477.81|473.71|477.5|473.4|21
1635871100000|2021-11-02 16:38:20|477.8|473.7|477.78|473.68|477.8|473.7|477.62|473.52|10
1635871110000|2021-11-02 16:38:30|477.77|473.67|477.63|473.53|477.77|473.67|477.6|473.5|8
1635871120000|2021-11-02 16:38:40|477.64|473.54|477.7|473.6|477.78|473.68|477.45|473.35|16
1635871130000|2021-11-02 16:38:50|477.69|473.59|477.5|473.4|477.69|473.59|477.43|473.33|14
1635871140000|2021-11-02 16:39:00|477.51|473.41|477.35|473.25|477.51|473.41|477.24|473.14|11
1635871150000|2021-11-02 16:39:10|477.28|473.18|477.52|473.42|477.52|473.42|477.27|473.17|17
1635871160000|2021-11-02 16:39:20|477.49|473.39|477.96|473.86|478.05|473.95|477.49|473.39|19
1635871170000|2021-11-02 16:39:30|477.95|473.85|478.13|474.03|478.15|474.05|477.93|473.83|14
1635871180000|2021-11-02 16:39:40|478.12|474.02|477.9|473.8|478.12|474.02|477.86|473.76|22
1635871190000|2021-11-02 16:39:50|477.93|473.83|477.97|473.87|478.01|473.91|477.93|473.83|8
1635871200000|2021-11-02 16:40:00|477.99|473.89|478.23|474.13|478.23|474.13|477.99|473.89|8
1635871210000|2021-11-02 16:40:10|478.27|474.17|478.41|474.31|478.41|474.31|478.27|474.17|10
1635871220000|2021-11-02 16:40:20|478.4|474.3|478.1|474|478.41|474.31|478.1|474|12
1635871230000|2021-11-02 16:40:30|478.09|473.99|478.05|473.95|478.11|474.01|477.99|473.89|12
1635871240000|2021-11-02 16:40:40|478.06|473.96|478.08|473.98|478.11|474.01|477.94|473.84|10
1635871250000|2021-11-02 16:40:50|478.06|473.96|477.81|473.71|478.07|473.97|477.81|473.71|14
1635871260000|2021-11-02 16:41:00|477.8|473.7|477.76|473.66|477.88|473.78|477.68|473.58|17
1635871270000|2021-11-02 16:41:10|477.77|473.67|478.15|474.05|478.15|474.05|477.74|473.64|20
1635871280000|2021-11-02 16:41:20|478.13|474.03|478.31|474.21|478.32|474.22|478.13|474.03|11
1635871290000|2021-11-02 16:41:30|478.28|474.18|478.25|474.15|478.29|474.19|478.16|474.06|19
1635871300000|2021-11-02 16:41:40|478.19|474.09|478.36|474.26|478.36|474.26|478.19|474.09|11
1635871310000|2021-11-02 16:41:50|478.39|474.29|478.42|474.32|478.42|474.32|478.35|474.25|13
1635871320000|2021-11-02 16:42:00|478.41|474.31|478.43|474.33|478.44|474.34|478.41|474.31|5
1635871330000|2021-11-02 16:42:10|478.44|474.34|478.45|474.35|478.46|474.36|478.44|474.34|3
1635871340000|2021-11-02 16:42:20|478.46|474.36|478.38|474.28|478.5|474.4|478.38|474.28|9
1635871350000|2021-11-02 16:42:30|478.39|474.29|478.19|474.09|478.39|474.29|478.18|474.08|16
1635871360000|2021-11-02 16:42:40|478.2|474.1|478.13|474.03|478.23|474.13|478.13|474.03|9
1635871370000|2021-11-02 16:42:50|478.12|474.02|478.12|474.02|478.14|474.04|478.12|474.02|5
1635871380000|2021-11-02 16:43:00|478.13|474.03|478.09|473.99|478.15|474.05|478.07|473.97|7
1635871390000|2021-11-02 16:43:10|478.08|473.98|478.19|474.09|478.21|474.11|478.08|473.98|13
1635871400000|2021-11-02 16:43:20|478.2|474.1|477.91|473.81|478.2|474.1|477.91|473.81|9
1635871410000|2021-11-02 16:43:30|477.9|473.8|477.93|473.83|477.99|473.89|477.77|473.67|27
1635871420000|2021-11-02 16:43:40|477.92|473.82|477.93|473.83|477.96|473.86|477.9|473.8|8
1635871430000|2021-11-02 16:43:50|477.92|473.82|478.07|473.97|478.11|474.01|477.88|473.78|10
1635871440000|2021-11-02 16:44:00|478.06|473.96|478.15|474.05|478.16|474.06|478.06|473.96|20
1635871450000|2021-11-02 16:44:10|478.21|474.11|478.23|474.13|478.24|474.14|478.18|474.08|14
1635871460000|2021-11-02 16:44:20|478.22|474.12|478.19|474.09|478.26|474.16|478.18|474.08|9
1635871470000|2021-11-02 16:44:30|478.22|474.12|478.39|474.29|478.39|474.29|478.19|474.09|11
1635871480000|2021-11-02 16:44:40|478.38|474.28|478.43|474.33|478.43|474.33|478.34|474.24|10
1635871490000|2021-11-02 16:44:50|478.41|474.31|478.53|474.43|478.53|474.43|478.41|474.31|12
1635871500000|2021-11-02 16:45:00|478.59|474.49|478.48|474.38|478.6|474.5|478.48|474.38|7
1635871510000|2021-11-02 16:45:10|478.6|474.5|478.72|474.62|478.74|474.64|478.52|474.42|22
1635871520000|2021-11-02 16:45:20|478.74|474.64|478.73|474.63|478.78|474.68|478.7|474.6|20
1635871530000|2021-11-02 16:45:30|478.65|474.55|478.7|474.6|478.73|474.63|478.64|474.54|4
1635871540000|2021-11-02 16:45:40|478.71|474.61|478.87|474.77|478.87|474.77|478.71|474.61|5
1635871550000|2021-11-02 16:45:50|478.92|474.82|479.59|475.49|479.59|475.49|478.92|474.82|18
1635871560000|2021-11-02 16:46:00|479.64|475.54|479.97|475.87|480.05|475.95|479.63|475.53|19
1635871570000|2021-11-02 16:46:10|479.96|475.86|480.11|476.01|480.11|476.01|479.94|475.84|8
1635871580000|2021-11-02 16:46:20|480.16|476.06|480.05|475.95|480.3|476.2|480.05|475.95|13
1635871590000|2021-11-02 16:46:30|479.98|475.88|479.95|475.85|479.98|475.88|479.26|475.16|26
1635871600000|2021-11-02 16:46:40|479.96|475.86|479.83|475.73|480.05|475.95|479.8|475.7|18
1635871610000|2021-11-02 16:46:50|479.81|475.71|479.94|475.84|479.94|475.84|479.81|475.71|14
1635871620000|2021-11-02 16:47:00|479.93|475.83|479.93|475.83|479.95|475.85|479.82|475.72|22
1635871630000|2021-11-02 16:47:10|479.94|475.84|480.06|475.96|480.06|475.96|479.94|475.84|17
1635871640000|2021-11-02 16:47:20|480.05|475.95|479.6|475.5|480.06|475.96|479.57|475.47|27
1635871650000|2021-11-02 16:47:30|479.61|475.51|479.56|475.46|479.66|475.56|479.56|475.46|19
1635871660000|2021-11-02 16:47:40|479.55|475.45|479.53|475.43|479.58|475.48|479.53|475.43|7
1635871670000|2021-11-02 16:47:50|479.55|475.45|479.59|475.49|479.59|475.49|479.55|475.45|7
1635871680000|2021-11-02 16:48:00|479.65|475.55|479.63|475.53|479.65|475.55|479.63|475.53|2
1635871690000|2021-11-02 16:48:10|479.62|475.52|479.27|475.17|479.62|475.52|479.27|475.17|18
1635871700000|2021-11-02 16:48:20|479.35|475.25|479.25|475.15|479.35|475.25|479.16|475.06|24
1635871710000|2021-11-02 16:48:30|479.13|475.03|479.01|474.91|479.22|475.12|479.01|474.91|21
1635871720000|2021-11-02 16:48:40|478.92|474.82|478.95|474.85|478.96|474.86|478.91|474.81|10
1635871730000|2021-11-02 16:48:50|478.91|474.81|478.96|474.86|478.97|474.87|478.91|474.81|13
1635871740000|2021-11-02 16:49:00|478.95|474.85|479.03|474.93|479.03|474.93|478.95|474.85|7
1635871750000|2021-11-02 16:49:10|479.02|474.92|479.03|474.93|479.04|474.94|478.95|474.85|8
1635871760000|2021-11-02 16:49:20|478.97|474.87|478.94|474.84|478.97|474.87|478.94|474.84|6
1635871770000|2021-11-02 16:49:30|478.96|474.86|478.93|474.83|478.97|474.87|478.85|474.75|13
1635871780000|2021-11-02 16:49:40|478.96|474.86|479.36|475.26|479.36|475.26|478.96|474.86|21
1635871790000|2021-11-02 16:49:50|479.34|475.24|479.65|475.55|479.65|475.55|479.3|475.2|20
1635871800000|2021-11-02 16:50:00|479.63|475.53|479.66|475.56|479.81|475.71|479.63|475.53|16
1635871810000|2021-11-02 16:50:10|479.78|475.68|479.61|475.51|479.78|475.68|479.5|475.4|28
1635871820000|2021-11-02 16:50:20|479.59|475.49|479.68|475.58|479.78|475.68|479.59|475.49|20
1635871830000|2021-11-02 16:50:30|479.69|475.59|479.49|475.39|479.73|475.63|479.49|475.39|16
1635871840000|2021-11-02 16:50:40|479.5|475.4|479.19|475.09|479.5|475.4|479.18|475.08|33
1635871850000|2021-11-02 16:50:50|479.16|475.06|479.14|475.04|479.16|475.06|479.14|475.04|7
1635871860000|2021-11-02 16:51:00|479.13|475.03|479.12|475.02|479.16|475.06|479.12|475.02|6
1635871870000|2021-11-02 16:51:10|479.13|475.03|479.13|475.03|479.14|475.04|479.13|475.03|3
1635871880000|2021-11-02 16:51:20|479.14|475.04|479.06|474.96|479.14|475.04|479.06|474.96|9
1635871890000|2021-11-02 16:51:30|479.07|474.97|478.95|474.85|479.07|474.97|478.95|474.85|8
1635871900000|2021-11-02 16:51:40|478.86|474.76|478.63|474.53|478.9|474.8|478.63|474.53|21
1635871910000|2021-11-02 16:51:50|478.61|474.51|478.45|474.35|478.61|474.51|478.44|474.34|14
1635871920000|2021-11-02 16:52:00|478.5|474.4|478.6|474.5|478.72|474.62|478.5|474.4|15
1635871930000|2021-11-02 16:52:10|478.61|474.51|478.67|474.57|478.75|474.65|478.61|474.51|10
1635871940000|2021-11-02 16:52:20|478.64|474.54|478.65|474.55|478.74|474.64|478.52|474.42|14
1635871950000|2021-11-02 16:52:30|478.67|474.57|478.66|474.56|478.69|474.59|478.56|474.46|12
1635871960000|2021-11-02 16:52:40|478.67|474.57|478.65|474.55|478.67|474.57|478.58|474.48|7
1635871970000|2021-11-02 16:52:50|478.62|474.52|478.53|474.43|478.62|474.52|478.48|474.38|6
1635871980000|2021-11-02 16:53:00|478.54|474.44|478.61|474.51|478.61|474.51|478.54|474.44|5
1635871990000|2021-11-02 16:53:10|478.58|474.48|478.67|474.57|478.68|474.58|478.58|474.48|10
1635872000000|2021-11-02 16:53:20|478.74|474.64|478.69|474.59|478.79|474.69|478.57|474.47|14
1635872010000|2021-11-02 16:53:30|478.63|474.53|478.71|474.61|478.71|474.61|478.63|474.53|4
1635872020000|2021-11-02 16:53:40|478.77|474.67|478.71|474.61|478.77|474.67|478.68|474.58|5
1635872030000|2021-11-02 16:53:50|478.72|474.62|478.66|474.56|478.72|474.62|478.65|474.55|9
1635872040000|2021-11-02 16:54:00|478.65|474.55|478.64|474.54|478.65|474.55|478.62|474.52|5
1635872050000|2021-11-02 16:54:10|478.68|474.58|478.69|474.59|478.74|474.64|478.63|474.53|10
1635872060000|2021-11-02 16:54:20|478.68|474.58|478.67|474.57|478.69|474.59|478.61|474.51|5
1635872070000|2021-11-02 16:54:30|478.66|474.56|478.65|474.55|478.69|474.59|478.6|474.5|5
1635872080000|2021-11-02 16:54:40|478.69|474.59|478.68|474.58|478.71|474.61|478.59|474.49|6
1635872090000|2021-11-02 16:54:50|478.73|474.63|478.7|474.6|478.73|474.63|478.55|474.45|5
1635872100000|2021-11-02 16:55:00|478.69|474.59|478.61|474.51|478.71|474.61|478.56|474.46|20
1635872110000|2021-11-02 16:55:10|478.58|474.48|478.6|474.5|478.61|474.51|478.56|474.46|6
1635872120000|2021-11-02 16:55:20|478.61|474.51|478.57|474.47|478.61|474.51|478.57|474.47|2
1635872130000|2021-11-02 16:55:30|478.56|474.46|478.54|474.44|478.61|474.51|478.54|474.44|7
1635872140000|2021-11-02 16:55:40|478.55|474.45|478.55|474.45|478.56|474.46|478.55|474.45|3
1635872150000|2021-11-02 16:55:50|478.56|474.46|478.41|474.31|478.56|474.46|478.41|474.31|12
1635872160000|2021-11-02 16:56:00|478.4|474.3|478.24|474.14|478.4|474.3|478.08|473.98|16
1635872170000|2021-11-02 16:56:10|478.23|474.13|478.07|473.97|478.23|474.13|477.99|473.89|9
1635872180000|2021-11-02 16:56:20|478.1|474|478.18|474.08|478.21|474.11|478.09|473.99|15
1635872190000|2021-11-02 16:56:30|478.17|474.07|478.05|473.95|478.17|474.07|478.05|473.95|12
1635872200000|2021-11-02 16:56:40|478.12|474.02|478.13|474.03|478.14|474.04|478.11|474.01|12
1635872210000|2021-11-02 16:56:50|478.12|474.02|477.9|473.8|478.12|474.02|477.9|473.8|6
1635872220000|2021-11-02 16:57:00|477.91|473.81|478.02|473.92|478.02|473.92|477.9|473.8|5
1635872230000|2021-11-02 16:57:10|478|473.9|477.99|473.89|478.02|473.92|477.99|473.89|4
1635872240000|2021-11-02 16:57:20|477.91|473.81|477.91|473.81|478|473.9|477.9|473.8|7
1635872250000|2021-11-02 16:57:30|477.9|473.8|477.89|473.79|477.9|473.8|477.89|473.79|2
1635872260000|2021-11-02 16:57:40|477.87|473.77|477.87|473.77|477.87|473.77|477.87|473.77|1
1635872270000|2021-11-02 16:57:50|477.75|473.65|477.79|473.69|477.79|473.69|477.75|473.65|5
1635872280000|2021-11-02 16:58:00|477.77|473.67|477.73|473.63|477.77|473.67|477.71|473.61|9
1635872290000|2021-11-02 16:58:10|477.77|473.67|477.75|473.65|477.8|473.7|477.75|473.65|5
1635872300000|2021-11-02 16:58:20|477.7|473.6|477.78|473.68|477.79|473.69|477.65|473.55|6
1635872310000|2021-11-02 16:58:30|477.75|473.65|477.8|473.7|477.9|473.8|477.64|473.54|18
1635872320000|2021-11-02 16:58:40|477.79|473.69|477.79|473.69|477.87|473.77|477.78|473.68|10
1635872330000|2021-11-02 16:58:50|477.77|473.67|477.69|473.59|477.91|473.81|477.68|473.58|12
1635872340000|2021-11-02 16:59:00|477.68|473.58|477.68|473.58|477.84|473.74|477.63|473.53|11
1635872350000|2021-11-02 16:59:10|477.5|473.4|477.56|473.46|477.64|473.54|477.45|473.35|7
1635872360000|2021-11-02 16:59:20|477.57|473.47|477.78|473.68|477.9|473.8|477.46|473.36|14
1635872370000|2021-11-02 16:59:30|477.8|473.7|477.88|473.78|477.97|473.87|477.8|473.7|13
1635872380000|2021-11-02 16:59:40|477.89|473.79|477.85|473.75|477.9|473.8|477.84|473.74|12
1635872390000|2021-11-02 16:59:50|477.89|473.79|478.05|473.95|478.11|474.01|477.89|473.79|14
1635872400000|2021-11-02 17:00:00|478.09|473.99|478.61|474.51|478.61|474.51|478.09|473.99|11
1635872410000|2021-11-02 17:00:10|478.64|474.54|478.53|474.43|478.8|474.7|478.52|474.42|17
1635872420000|2021-11-02 17:00:20|478.56|474.46|478.72|474.62|478.73|474.63|478.56|474.46|10
1635872430000|2021-11-02 17:00:30|478.66|474.56|478.6|474.5|478.75|474.65|478.57|474.47|22
1635872440000|2021-11-02 17:00:40|478.61|474.51|478.64|474.54|478.66|474.56|478.58|474.48|13
1635872450000|2021-11-02 17:00:50|478.65|474.55|478.57|474.47|478.67|474.57|478.57|474.47|13
1635872460000|2021-11-02 17:01:00|478.58|474.48|478.11|474.01|478.58|474.48|478.11|474.01|10
1635872470000|2021-11-02 17:01:10|478.06|473.96|478.02|473.92|478.26|474.16|478.02|473.92|19
1635872480000|2021-11-02 17:01:20|478.03|473.93|477.9|473.8|478.03|473.93|477.71|473.61|19
1635872490000|2021-11-02 17:01:30|477.91|473.81|477.69|473.59|477.91|473.81|477.69|473.59|21
1635872500000|2021-11-02 17:01:40|477.9|473.8|477.79|473.69|477.9|473.8|477.55|473.45|18
1635872510000|2021-11-02 17:01:50|477.8|473.7|477.75|473.65|477.8|473.7|477.56|473.46|20
1635872520000|2021-11-02 17:02:00|477.79|473.69|477.93|473.83|477.98|473.88|477.79|473.69|24
1635872530000|2021-11-02 17:02:10|477.89|473.79|477.84|473.74|477.89|473.79|477.66|473.56|18
1635872540000|2021-11-02 17:02:20|477.82|473.72|478.12|474.02|478.12|474.02|477.8|473.7|16
1635872550000|2021-11-02 17:02:30|478.03|473.93|478|473.9|478.15|474.05|477.95|473.85|22
1635872560000|2021-11-02 17:02:40|478.01|473.91|477.94|473.84|478.09|473.99|477.94|473.84|12
1635872570000|2021-11-02 17:02:50|477.95|473.85|478.04|473.94|478.04|473.94|477.93|473.83|18
1635872580000|2021-11-02 17:03:00|478.03|473.93|478.07|473.97|478.08|473.98|478.02|473.92|16
1635872590000|2021-11-02 17:03:10|478.08|473.98|478.13|474.03|478.21|474.11|478.03|473.93|18
1635872600000|2021-11-02 17:03:20|478.12|474.02|477.97|473.87|478.13|474.03|477.94|473.84|14
1635872610000|2021-11-02 17:03:30|477.95|473.85|477.95|473.85|477.98|473.88|477.93|473.83|14
1635872620000|2021-11-02 17:03:40|477.98|473.88|478|473.9|478|473.9|477.94|473.84|16
1635872630000|2021-11-02 17:03:50|477.99|473.89|478.12|474.02|478.14|474.04|477.98|473.88|10
1635872640000|2021-11-02 17:04:00|477.95|473.85|478.18|474.08|478.18|474.08|477.95|473.85|10
1635872650000|2021-11-02 17:04:10|478.02|473.92|478.06|473.96|478.06|473.96|478.01|473.91|7
1635872660000|2021-11-02 17:04:20|478.16|474.06|478.08|473.98|478.21|474.11|478.08|473.98|11
1635872670000|2021-11-02 17:04:30|478.11|474.01|478.16|474.06|478.23|474.13|478.11|474.01|9
1635872680000|2021-11-02 17:04:40|478.18|474.08|478.3|474.2|478.35|474.25|478.12|474.02|12
1635872690000|2021-11-02 17:04:50|478.24|474.14|478.24|474.14|478.36|474.26|478.1|474|16
1635872700000|2021-11-02 17:05:00|478.23|474.13|478.13|474.03|478.24|474.14|478.1|474|13
1635872710000|2021-11-02 17:05:10|478.08|473.98|477.99|473.89|478.17|474.07|477.94|473.84|17
1635872720000|2021-11-02 17:05:20|477.98|473.88|477.95|473.85|478|473.9|477.91|473.81|17
1635872730000|2021-11-02 17:05:30|477.84|473.74|477.69|473.59|477.84|473.74|477.47|473.37|19
1635872740000|2021-11-02 17:05:40|477.56|473.46|477.52|473.42|477.7|473.6|477.5|473.4|14
1635872750000|2021-11-02 17:05:50|477.57|473.47|477.75|473.65|477.78|473.68|477.55|473.45|20
1635872760000|2021-11-02 17:06:00|477.83|473.73|477.67|473.57|477.83|473.73|477.59|473.49|10
1635872770000|2021-11-02 17:06:10|477.74|473.64|477.83|473.73|477.83|473.73|477.7|473.6|8
1635872780000|2021-11-02 17:06:20|477.9|473.8|477.87|473.77|477.9|473.8|477.78|473.68|6
1635872790000|2021-11-02 17:06:30|477.86|473.76|477.9|473.8|478.09|473.99|477.8|473.7|7
1635872800000|2021-11-02 17:06:40|477.93|473.83|477.98|473.88|477.98|473.88|477.8|473.7|13
1635872810000|2021-11-02 17:06:50|478.01|473.91|478.16|474.06|478.16|474.06|477.89|473.79|16
1635872820000|2021-11-02 17:07:00|478|473.9|478.15|474.05|478.15|474.05|478|473.9|18
1635872830000|2021-11-02 17:07:10|478.16|474.06|478.15|474.05|478.16|474.06|478.12|474.02|8
1635872840000|2021-11-02 17:07:20|478.16|474.06|478.14|474.04|478.16|474.06|478.11|474.01|6
1635872850000|2021-11-02 17:07:30|478.15|474.05|478.1|474|478.27|474.17|478.1|474|9
1635872860000|2021-11-02 17:07:40|478.17|474.07|478.21|474.11|478.26|474.16|478.11|474.01|13
1635872870000|2021-11-02 17:07:50|478.2|474.1|478.19|474.09|478.24|474.14|478.18|474.08|9
1635872880000|2021-11-02 17:08:00|478.2|474.1|478.13|474.03|478.22|474.12|478.13|474.03|15
1635872890000|2021-11-02 17:08:10|478.15|474.05|478.06|473.96|478.15|474.05|478.06|473.96|4
1635872900000|2021-11-02 17:08:20|478.16|474.06|477.94|473.84|478.16|474.06|477.8|473.7|19
1635872910000|2021-11-02 17:08:30|478.03|473.93|477.99|473.89|478.09|473.99|477.92|473.82|17
1635872920000|2021-11-02 17:08:40|478.09|473.99|477.92|473.82|478.12|474.02|477.92|473.82|14
1635872930000|2021-11-02 17:08:50|477.91|473.81|478.02|473.92|478.04|473.94|477.88|473.78|17
1635872940000|2021-11-02 17:09:00|478.05|473.95|477.9|473.8|478.05|473.95|477.9|473.8|7
1635872950000|2021-11-02 17:09:10|477.86|473.76|477.9|473.8|477.95|473.85|477.86|473.76|24
1635872960000|2021-11-02 17:09:20|477.91|473.81|477.9|473.8|477.91|473.81|477.84|473.74|10
1635872970000|2021-11-02 17:09:30|477.92|473.82|477.91|473.81|477.92|473.82|477.9|473.8|5
1635872980000|2021-11-02 17:09:40|477.88|473.78|477.66|473.56|477.88|473.78|477.66|473.56|8
1635872990000|2021-11-02 17:09:50|477.69|473.59|477.85|473.75|477.9|473.8|477.68|473.58|21
1635873000000|2021-11-02 17:10:00|477.83|473.73|477.68|473.58|477.89|473.79|477.68|473.58|12
1635873010000|2021-11-02 17:10:10|477.69|473.59|477.63|473.53|477.7|473.6|477.63|473.53|8
1635873020000|2021-11-02 17:10:20|477.62|473.52|478.18|474.08|478.18|474.08|477.62|473.52|21
1635873030000|2021-11-02 17:10:30|478.14|474.04|478.36|474.26|478.36|474.26|478.14|474.04|11
1635873040000|2021-11-02 17:10:40|478.29|474.19|478.3|474.2|478.3|474.2|478.26|474.16|9
1635873050000|2021-11-02 17:10:50|478.31|474.21|478.08|473.98|478.33|474.23|478.08|473.98|10
1635873060000|2021-11-02 17:11:00|477.93|473.83|478.07|473.97|478.16|474.06|477.85|473.75|25
1635873070000|2021-11-02 17:11:10|478.05|473.95|477.96|473.86|478.07|473.97|477.96|473.86|9
1635873080000|2021-11-02 17:11:20|477.94|473.84|477.97|473.87|478.02|473.92|477.94|473.84|15
1635873090000|2021-11-02 17:11:30|478|473.9|477.97|473.87|478.02|473.92|477.96|473.86|9
1635873100000|2021-11-02 17:11:40|477.96|473.86|477.95|473.85|477.98|473.88|477.91|473.81|10
1635873110000|2021-11-02 17:11:50|477.96|473.86|477.88|473.78|477.99|473.89|477.88|473.78|8
1635873120000|2021-11-02 17:12:00|477.97|473.87|478.11|474.01|478.19|474.09|477.88|473.78|20
1635873130000|2021-11-02 17:12:10|478.13|474.03|478.13|474.03|478.13|474.03|478.04|473.94|10
1635873140000|2021-11-02 17:12:20|478.15|474.05|478.51|474.41|478.52|474.42|478.15|474.05|16
1635873150000|2021-11-02 17:12:30|478.52|474.42|478.46|474.36|478.61|474.51|478.46|474.36|12
1635873160000|2021-11-02 17:12:40|478.45|474.35|478.25|474.15|478.45|474.35|478.25|474.15|5
1635873170000|2021-11-02 17:12:50|478.27|474.17|478.34|474.24|478.37|474.27|478.2|474.1|10
1635873180000|2021-11-02 17:13:00|478.25|474.15|478.23|474.13|478.41|474.31|478.21|474.11|6
1635873190000|2021-11-02 17:13:10|478.24|474.14|478.4|474.3|478.43|474.33|478.22|474.12|15
1635873200000|2021-11-02 17:13:20|478.39|474.29|478.45|474.35|478.45|474.35|478.39|474.29|9
1635873210000|2021-11-02 17:13:30|478.44|474.34|478.67|474.57|478.71|474.61|478.44|474.34|10
1635873220000|2021-11-02 17:13:40|478.5|474.4|478.75|474.65|478.82|474.72|478.5|474.4|14
1635873230000|2021-11-02 17:13:50|478.8|474.7|478.87|474.77|478.87|474.77|478.8|474.7|9
1635873240000|2021-11-02 17:14:00|478.81|474.71|478.81|474.71|478.88|474.78|478.78|474.68|9
1635873250000|2021-11-02 17:14:10|478.84|474.74|478.91|474.81|478.91|474.81|478.84|474.74|3
1635873260000|2021-11-02 17:14:20|478.87|474.77|478.94|474.84|478.94|474.84|478.87|474.77|4
1635873270000|2021-11-02 17:14:30|478.95|474.85|479.07|474.97|479.07|474.97|478.93|474.83|8
1635873280000|2021-11-02 17:14:40|478.88|474.78|478.96|474.86|479.07|474.97|478.86|474.76|12
1635873290000|2021-11-02 17:14:50|478.97|474.87|479.01|474.91|479.01|474.91|478.9|474.8|9
1635873300000|2021-11-02 17:15:00|478.93|474.83|479|474.9|479.07|474.97|478.93|474.83|9
1635873310000|2021-11-02 17:15:10|479.02|474.92|479.04|474.94|479.07|474.97|479|474.9|10
1635873320000|2021-11-02 17:15:20|479.02|474.92|479.04|474.94|479.04|474.94|479|474.9|10
1635873330000|2021-11-02 17:15:30|479.01|474.91|478.75|474.65|479.09|474.99|478.67|474.57|27
1635873340000|2021-11-02 17:15:40|478.74|474.64|479.01|474.91|479.01|474.91|478.7|474.6|13
1635873350000|2021-11-02 17:15:50|478.99|474.89|479|474.9|479.02|474.92|478.89|474.79|9
1635873360000|2021-11-02 17:16:00|479.02|474.92|479.04|474.94|479.04|474.94|479.02|474.92|5
1635873370000|2021-11-02 17:16:10|479.02|474.92|478.99|474.89|479.04|474.94|478.99|474.89|8
1635873380000|2021-11-02 17:16:20|478.98|474.88|478.81|474.71|479.03|474.93|478.81|474.71|15
1635873390000|2021-11-02 17:16:30|478.74|474.64|478.8|474.7|478.82|474.72|478.74|474.64|11
1635873400000|2021-11-02 17:16:40|478.78|474.68|478.92|474.82|478.93|474.83|478.65|474.55|23
1635873410000|2021-11-02 17:16:50|478.91|474.81|478.66|474.56|478.91|474.81|478.65|474.55|6
1635873420000|2021-11-02 17:17:00|478.61|474.51|478.7|474.6|478.83|474.73|478.61|474.51|7
1635873430000|2021-11-02 17:17:10|478.6|474.5|478.64|474.54|478.87|474.77|478.6|474.5|12
1635873440000|2021-11-02 17:17:20|478.69|474.59|478.56|474.46|478.83|474.73|478.55|474.45|16
1635873450000|2021-11-02 17:17:30|478.57|474.47|478.69|474.59|478.69|474.59|478.44|474.34|9
1635873460000|2021-11-02 17:17:40|478.7|474.6|478.49|474.39|478.7|474.6|478.39|474.29|21
1635873470000|2021-11-02 17:17:50|478.6|474.5|478.16|474.06|478.6|474.5|478.16|474.06|16
1635873480000|2021-11-02 17:18:00|478.18|474.08|478.24|474.14|478.31|474.21|478.18|474.08|21
1635873490000|2021-11-02 17:18:10|478.21|474.11|478|473.9|478.26|474.16|477.9|473.8|25
1635873500000|2021-11-02 17:18:20|478.02|473.92|478.19|474.09|478.21|474.11|478|473.9|15
1635873510000|2021-11-02 17:18:30|478.1|474|478.26|474.16|478.34|474.24|478.1|474|14
1635873520000|2021-11-02 17:18:40|478.2|474.1|478.39|474.29|478.39|474.29|478.2|474.1|13
1635873530000|2021-11-02 17:18:50|478.29|474.19|478.29|474.19|478.43|474.33|478.28|474.18|9
1635873540000|2021-11-02 17:19:00|478.38|474.28|478.29|474.19|478.38|474.28|478.14|474.04|15
1635873550000|2021-11-02 17:19:10|478.43|474.33|478.2|474.1|478.48|474.38|478.15|474.05|16
1635873560000|2021-11-02 17:19:20|478.4|474.3|478.18|474.08|478.4|474.3|478.07|473.97|12
1635873570000|2021-11-02 17:19:30|478.32|474.22|477.82|473.72|478.32|474.22|477.82|473.72|11
1635873580000|2021-11-02 17:19:40|477.83|473.73|478.05|473.95|478.05|473.95|477.83|473.73|5
1635873590000|2021-11-02 17:19:50|478.08|473.98|478.13|474.03|478.13|474.03|477.99|473.89|10
1635873600000|2021-11-02 17:20:00|477.97|473.87|478.11|474.01|478.11|474.01|477.97|473.87|8
1635873610000|2021-11-02 17:20:10|478.12|474.02|478.21|474.11|478.22|474.12|478.12|474.02|3
1635873620000|2021-11-02 17:20:20|478.27|474.17|478.23|474.13|478.27|474.17|478.23|474.13|2
1635873630000|2021-11-02 17:20:30|478.21|474.11|478.17|474.07|478.26|474.16|478.15|474.05|13
1635873640000|2021-11-02 17:20:40|478.18|474.08|478.27|474.17|478.29|474.19|478.09|473.99|10
1635873650000|2021-11-02 17:20:50|478.29|474.19|478.3|474.2|478.39|474.29|478.12|474.02|17
1635873660000|2021-11-02 17:21:00|478.22|474.12|478.16|474.06|478.35|474.25|478.16|474.06|5
1635873670000|2021-11-02 17:21:10|478.15|474.05|478.29|474.19|478.33|474.23|478.15|474.05|7
1635873680000|2021-11-02 17:21:20|478.32|474.22|478.37|474.27|478.38|474.28|478.18|474.08|11
1635873690000|2021-11-02 17:21:30|478.33|474.23|478.16|474.06|478.33|474.23|478.13|474.03|15
1635873700000|2021-11-02 17:21:40|478.1|474|478.38|474.28|478.39|474.29|478.1|474|16
1635873710000|2021-11-02 17:21:50|478.45|474.35|478.56|474.46|478.56|474.46|478.42|474.32|9
1635873720000|2021-11-02 17:22:00|478.5|474.4|478.48|474.38|478.6|474.5|478.43|474.33|13
1635873730000|2021-11-02 17:22:10|478.55|474.45|478.57|474.47|478.65|474.55|478.55|474.45|15
1635873740000|2021-11-02 17:22:20|478.59|474.49|478.54|474.44|478.6|474.5|478.52|474.42|12
1635873750000|2021-11-02 17:22:30|478.52|474.42|478.67|474.57|478.68|474.58|478.43|474.33|15
1635873760000|2021-11-02 17:22:40|478.56|474.46|478.45|474.35|478.56|474.46|478.38|474.28|9
1635873770000|2021-11-02 17:22:50|478.5|474.4|478.61|474.51|478.61|474.51|478.44|474.34|10
1635873780000|2021-11-02 17:23:00|478.59|474.49|478.44|474.34|478.62|474.52|478.44|474.34|12
1635873790000|2021-11-02 17:23:10|478.55|474.45|478.52|474.42|478.57|474.47|478.45|474.35|17
1635873800000|2021-11-02 17:23:20|478.45|474.35|478.46|474.36|478.52|474.42|478.19|474.09|27
1635873810000|2021-11-02 17:23:30|478.24|474.14|478.43|474.33|478.51|474.41|478.24|474.14|8
1635873820000|2021-11-02 17:23:40|478.42|474.32|478.33|474.23|478.48|474.38|478.3|474.2|21
1635873830000|2021-11-02 17:23:50|478.35|474.25|478.42|474.32|478.43|474.33|478.24|474.14|21
1635873840000|2021-11-02 17:24:00|478.43|474.33|478.35|474.25|478.44|474.34|478.23|474.13|10
1635873850000|2021-11-02 17:24:10|478.36|474.26|478.39|474.29|478.39|474.29|478.36|474.26|6
1635873860000|2021-11-02 17:24:20|478.45|474.35|478.45|474.35|478.45|474.35|478.45|474.35|1
1635873870000|2021-11-02 17:24:30|478.39|474.29|478.43|474.33|478.43|474.33|478.37|474.27|8
1635873880000|2021-11-02 17:24:40|478.49|474.39|478.4|474.3|478.5|474.4|478.28|474.18|16
1635873890000|2021-11-02 17:24:50|478.36|474.26|478.3|474.2|478.4|474.3|478.3|474.2|15
1635873900000|2021-11-02 17:25:00|478.32|474.22|478.44|474.34|478.55|474.45|478.32|474.22|16
1635873910000|2021-11-02 17:25:10|478.5|474.4|478.5|474.4|478.5|474.4|478.46|474.36|3
1635873920000|2021-11-02 17:25:20|478.51|474.41|478.3|474.2|478.52|474.42|478.3|474.2|10
1635873930000|2021-11-02 17:25:30|478.32|474.22|478.6|474.5|478.64|474.54|478.3|474.2|15
1635873940000|2021-11-02 17:25:40|478.49|474.39|478.3|474.2|478.55|474.45|478.3|474.2|10
1635873950000|2021-11-02 17:25:50|478.35|474.25|478.3|474.2|478.38|474.28|478.27|474.17|12
1635873960000|2021-11-02 17:26:00|478.24|474.14|478.2|474.1|478.35|474.25|478.2|474.1|5
1635873970000|2021-11-02 17:26:10|478.32|474.22|478.5|474.4|478.81|474.71|478.32|474.22|7
1635873990000|2021-11-02 17:26:30|478.49|474.39|478.5|474.4|478.5|474.4|478.49|474.39|2
1635874000000|2021-11-02 17:26:40|478.48|474.38|478.4|474.3|478.48|474.38|478.4|474.3|3
1635874010000|2021-11-02 17:26:50|478.38|474.28|478.4|474.3|478.4|474.3|478.38|474.28|3
1635874020000|2021-11-02 17:27:00|478.44|474.34|478.3|474.2|478.44|474.34|478.3|474.2|8
1635874030000|2021-11-02 17:27:10|478.32|474.22|478.43|474.33|478.46|474.36|478.3|474.2|10
1635874040000|2021-11-02 17:27:20|478.48|474.38|478.41|474.31|478.52|474.42|478.41|474.31|10
1635874050000|2021-11-02 17:27:30|478.39|474.29|478.39|474.29|478.39|474.29|478.39|474.29|1
1635874060000|2021-11-02 17:27:40|478.38|474.28|478.36|474.26|478.43|474.33|478.34|474.24|18
1635874070000|2021-11-02 17:27:50|478.38|474.28|478.39|474.29|478.42|474.32|478.33|474.23|11
1635874080000|2021-11-02 17:28:00|478.43|474.33|478.44|474.34|478.45|474.35|478.43|474.33|3
1635874090000|2021-11-02 17:28:10|478.41|474.31|478.37|474.27|478.45|474.35|478.3|474.2|9
1635874100000|2021-11-02 17:28:20|478.41|474.31|478.59|474.49|478.59|474.49|478.4|474.3|12
1635874110000|2021-11-02 17:28:30|478.48|474.38|478.48|474.38|478.59|474.49|478.4|474.3|6
1635874120000|2021-11-02 17:28:40|478.57|474.47|478.5|474.4|478.71|474.61|478.3|474.2|15
1635874130000|2021-11-02 17:28:50|478.56|474.46|478.6|474.5|478.67|474.57|478.5|474.4|8
1635874140000|2021-11-02 17:29:00|478.82|474.72|478.84|474.74|478.92|474.82|478.67|474.57|12
1635874150000|2021-11-02 17:29:10|478.89|474.79|478.9|474.8|478.97|474.87|478.86|474.76|21
1635874160000|2021-11-02 17:29:20|478.87|474.77|479.06|474.96|479.14|475.04|478.87|474.77|24
1635874170000|2021-11-02 17:29:30|479.2|475.1|479.12|475.02|479.2|475.1|479.03|474.93|13
1635874180000|2021-11-02 17:29:40|479.16|475.06|479.21|475.11|479.21|475.11|479.12|475.02|10
1635874190000|2021-11-02 17:29:50|479.22|475.12|479.5|475.4|479.5|475.4|479.22|475.12|10
1635874200000|2021-11-02 17:30:00|479.51|475.41|479.54|475.44|479.54|475.44|479.51|475.41|2
1635874210000|2021-11-02 17:30:10|479.57|475.47|479.55|475.45|479.58|475.48|479.54|475.44|4
1635874220000|2021-11-02 17:30:20|479.54|475.44|479.58|475.48|479.6|475.5|479.5|475.4|12
1635874230000|2021-11-02 17:30:30|479.57|475.47|479.61|475.51|479.65|475.55|479.57|475.47|6
1635874240000|2021-11-02 17:30:40|479.6|475.5|479.6|475.5|479.6|475.5|479.6|475.5|1
1635874250000|2021-11-02 17:30:50|479.61|475.51|479.59|475.49|479.65|475.55|479.59|475.49|4
1635874260000|2021-11-02 17:31:00|479.64|475.54|479.64|475.54|479.64|475.54|479.64|475.54|1
1635874270000|2021-11-02 17:31:10|479.65|475.55|479.59|475.49|479.65|475.55|479.59|475.49|3
1635874280000|2021-11-02 17:31:20|479.64|475.54|479.6|475.5|479.67|475.57|479.6|475.5|6
1635874290000|2021-11-02 17:31:30|479.71|475.61|479.71|475.61|479.71|475.61|479.6|475.5|6
1635874300000|2021-11-02 17:31:40|479.74|475.64|479.74|475.64|479.74|475.64|479.74|475.64|1
1635874310000|2021-11-02 17:31:50|479.73|475.63|479.81|475.71|479.85|475.75|479.73|475.63|7
1635874320000|2021-11-02 17:32:00|479.78|475.68|479.83|475.73|479.89|475.79|479.78|475.68|8
1635874330000|2021-11-02 17:32:10|479.82|475.72|479.84|475.74|479.86|475.76|479.82|475.72|10
1635874340000|2021-11-02 17:32:20|479.82|475.72|479.52|475.42|479.84|475.74|479.51|475.41|28
1635874350000|2021-11-02 17:32:30|479.32|475.22|479.31|475.21|479.43|475.33|479.29|475.19|11
1635874360000|2021-11-02 17:32:40|479.29|475.19|479.05|474.95|479.31|475.21|479.02|474.92|21
1635874370000|2021-11-02 17:32:50|479.08|474.98|479.15|475.05|479.2|475.1|479.07|474.97|9
1635874380000|2021-11-02 17:33:00|479.14|475.04|479.11|475.01|479.19|475.09|479.08|474.98|5
1635874390000|2021-11-02 17:33:10|479.1|475|479.05|474.95|479.15|475.05|478.97|474.87|9
1635874400000|2021-11-02 17:33:20|479.04|474.94|478.69|474.59|479.05|474.95|478.69|474.59|16
1635874410000|2021-11-02 17:33:30|478.68|474.58|478.54|474.44|478.77|474.67|478.5|474.4|18
1635874420000|2021-11-02 17:33:40|478.66|474.56|478.7|474.6|478.77|474.67|478.5|474.4|16
1635874430000|2021-11-02 17:33:50|478.73|474.63|478.65|474.55|478.92|474.82|478.59|474.49|17
1635874440000|2021-11-02 17:34:00|478.69|474.59|478.65|474.55|478.8|474.7|478.6|474.5|15
1635874450000|2021-11-02 17:34:10|478.66|474.56|478.59|474.49|478.73|474.63|478.52|474.42|16
1635874460000|2021-11-02 17:34:20|478.55|474.45|478.31|474.21|478.64|474.54|478.24|474.14|24
1635874470000|2021-11-02 17:34:30|478.24|474.14|478.24|474.14|478.3|474.2|478.21|474.11|11
1635874480000|2021-11-02 17:34:40|478.26|474.16|478.1|474|478.26|474.16|478.1|474|6
1635874490000|2021-11-02 17:34:50|478.24|474.14|478.03|473.93|478.25|474.15|478.03|473.93|12
1635874500000|2021-11-02 17:35:00|478.1|474|478.16|474.06|478.19|474.09|478.07|473.97|5
1635874510000|2021-11-02 17:35:10|478.15|474.05|478.04|473.94|478.15|474.05|478.02|473.92|9
1635874520000|2021-11-02 17:35:20|478.02|473.92|478.03|473.93|478.03|473.93|478.02|473.92|2
1635874530000|2021-11-02 17:35:30|478.05|473.95|478.05|473.95|478.05|473.95|478.05|473.95|1
1635874540000|2021-11-02 17:35:40|478.08|473.98|478|473.9|478.08|473.98|477.94|473.84|9
1635874550000|2021-11-02 17:35:50|477.99|473.89|477.84|473.74|478.04|473.94|477.7|473.6|8
1635874560000|2021-11-02 17:36:00|477.76|473.66|477.81|473.71|478|473.9|477.65|473.55|20
1635874570000|2021-11-02 17:36:10|477.66|473.56|477.81|473.71|477.86|473.76|477.66|473.56|7
1635874580000|2021-11-02 17:36:20|477.6|473.5|477.75|473.65|477.75|473.65|477.6|473.5|3
1635874590000|2021-11-02 17:36:30|477.73|473.63|477.75|473.65|477.79|473.69|477.6|473.5|7
1635874600000|2021-11-02 17:36:40|477.72|473.62|477.76|473.66|477.76|473.66|477.72|473.62|2
1635874620000|2021-11-02 17:37:00|477.72|473.62|477.75|473.65|477.76|473.66|477.71|473.61|9
1635874640000|2021-11-02 17:37:20|477.79|473.69|477.78|473.68|477.82|473.72|477.74|473.64|8
1635874650000|2021-11-02 17:37:30|477.92|473.82|477.34|473.24|477.92|473.82|477.3|473.2|15
1635874660000|2021-11-02 17:37:40|477.3|473.2|477.48|473.38|477.48|473.38|477.3|473.2|11
1635874670000|2021-11-02 17:37:50|477.4|473.3|477.5|473.4|477.5|473.4|477.36|473.26|11
1635874680000|2021-11-02 17:38:00|477.51|473.41|477.5|473.4|477.54|473.44|477.5|473.4|4
1635874690000|2021-11-02 17:38:10|477.53|473.43|477.53|473.43|477.53|473.43|477.53|473.43|1
1635874700000|2021-11-02 17:38:20|477.64|473.54|477.45|473.35|477.64|473.54|477.45|473.35|5
1635874710000|2021-11-02 17:38:30|477.4|473.3|477.38|473.28|477.43|473.33|477.38|473.28|4
1635874720000|2021-11-02 17:38:40|477.39|473.29|477.29|473.19|477.42|473.32|477.15|473.05|13
1635874730000|2021-11-02 17:38:50|477.33|473.23|477.05|472.95|477.34|473.24|477.05|472.95|13
1635874740000|2021-11-02 17:39:00|477|472.9|477.19|473.09|477.19|473.09|477|472.9|3
1635874750000|2021-11-02 17:39:10|477.13|473.03|475.62|471.52|477.18|473.08|475.17|471.07|28
1635874760000|2021-11-02 17:39:20|475.6|471.5|475.86|471.76|475.87|471.77|475.43|471.33|13
1635874770000|2021-11-02 17:39:30|475.87|471.77|476.27|472.17|476.35|472.25|475.87|471.77|13
1635874780000|2021-11-02 17:39:40|476.39|472.29|476.59|472.49|476.59|472.49|476.39|472.29|14
1635874790000|2021-11-02 17:39:50|476.54|472.44|476.37|472.27|476.59|472.49|476.37|472.27|15
1635874800000|2021-11-02 17:40:00|476.5|472.4|476.35|472.25|476.5|472.4|476.35|472.25|6
1635874810000|2021-11-02 17:40:10|476.46|472.36|476.35|472.25|476.47|472.37|476.35|472.25|4
1635874820000|2021-11-02 17:40:20|476.36|472.26|476.46|472.36|476.47|472.37|476.36|472.26|5
1635874830000|2021-11-02 17:40:30|476.5|472.4|476.44|472.34|476.5|472.4|476.37|472.27|8
1635874840000|2021-11-02 17:40:40|476.45|472.35|476.56|472.46|476.56|472.46|476.45|472.35|4
1635874850000|2021-11-02 17:40:50|476.55|472.45|476.54|472.44|476.58|472.48|476.54|472.44|5
1635874860000|2021-11-02 17:41:00|476.57|472.47|476.66|472.56|476.66|472.56|476.55|472.45|6
1635874870000|2021-11-02 17:41:10|476.61|472.51|476.66|472.56|476.73|472.63|476.61|472.51|9
1635874880000|2021-11-02 17:41:20|476.67|472.57|476.57|472.47|476.75|472.65|476.54|472.44|14
1635874890000|2021-11-02 17:41:30|476.68|472.58|476.59|472.49|476.83|472.73|476.56|472.46|19
1635874900000|2021-11-02 17:41:40|476.61|472.51|476.61|472.51|476.8|472.7|476.51|472.41|11
1635874910000|2021-11-02 17:41:50|476.62|472.52|476.69|472.59|476.71|472.61|476.62|472.52|7
1635874920000|2021-11-02 17:42:00|476.68|472.58|476.72|472.62|476.73|472.63|476.63|472.53|12
1635874930000|2021-11-02 17:42:10|476.73|472.63|476.74|472.64|476.74|472.64|476.73|472.63|2
1635874940000|2021-11-02 17:42:20|476.71|472.61|476.81|472.71|476.83|472.73|476.63|472.53|15
1635874950000|2021-11-02 17:42:30|476.63|472.53|476.75|472.65|476.83|472.73|476.6|472.5|21
1635874960000|2021-11-02 17:42:40|476.74|472.64|476.83|472.73|477|472.9|476.65|472.55|25
1635874970000|2021-11-02 17:42:50|476.63|472.53|476.6|472.5|476.66|472.56|476.6|472.5|6
1635874980000|2021-11-02 17:43:00|476.62|472.52|476.66|472.56|476.66|472.56|476.6|472.5|4
1635874990000|2021-11-02 17:43:10|476.67|472.57|476.78|472.68|476.79|472.69|476.59|472.49|13
1635875000000|2021-11-02 17:43:20|476.8|472.7|476.44|472.34|476.8|472.7|476.41|472.31|11
1635875010000|2021-11-02 17:43:30|476.39|472.29|476.41|472.31|476.41|472.31|476.38|472.28|10
1635875020000|2021-11-02 17:43:40|476.42|472.32|476.25|472.15|476.44|472.34|476.25|472.15|13
1635875030000|2021-11-02 17:43:50|476.33|472.23|476.47|472.37|476.56|472.46|476.33|472.23|12
1635875040000|2021-11-02 17:44:00|476.57|472.47|476.46|472.36|476.58|472.48|476.41|472.31|7
1635875050000|2021-11-02 17:44:10|476.56|472.46|476.52|472.42|476.6|472.5|476.45|472.35|14
1635875060000|2021-11-02 17:44:20|476.6|472.5|476.64|472.54|476.77|472.67|476.52|472.42|7
1635875070000|2021-11-02 17:44:30|476.65|472.55|476.78|472.68|476.78|472.68|476.65|472.55|6
1635875080000|2021-11-02 17:44:40|476.79|472.69|476.9|472.8|477|472.9|476.77|472.67|8
1635875090000|2021-11-02 17:44:50|476.82|472.72|476.95|472.85|476.95|472.85|476.82|472.72|6
1635875100000|2021-11-02 17:45:00|476.96|472.86|476.95|472.85|476.96|472.86|476.91|472.81|4
1635875110000|2021-11-02 17:45:10|476.91|472.81|476.95|472.85|476.95|472.85|476.91|472.81|2
1635875120000|2021-11-02 17:45:20|476.96|472.86|476.96|472.86|476.96|472.86|476.94|472.84|4
1635875140000|2021-11-02 17:45:40|476.94|472.84|476.94|472.84|476.94|472.84|476.94|472.84|1
1635875150000|2021-11-02 17:45:50|476.9|472.8|476.86|472.76|476.9|472.8|476.86|472.76|2
1635875170000|2021-11-02 17:46:10|476.9|472.8|476.84|472.74|476.9|472.8|476.84|472.74|2
1635875180000|2021-11-02 17:46:20|476.9|472.8|476.6|472.5|476.9|472.8|476.59|472.49|14
1635875190000|2021-11-02 17:46:30|476.62|472.52|476.56|472.46|476.62|472.52|476.22|472.12|14
1635875200000|2021-11-02 17:46:40|476.5|472.4|476.49|472.39|476.58|472.48|476.44|472.34|11
1635875210000|2021-11-02 17:46:50|476.55|472.45|476.64|472.54|476.64|472.54|476.53|472.43|16
1635875220000|2021-11-02 17:47:00|476.66|472.56|476.65|472.55|476.68|472.58|476.6|472.5|7
1635875230000|2021-11-02 17:47:10|476.67|472.57|476.55|472.45|476.7|472.6|476.55|472.45|12
1635875240000|2021-11-02 17:47:20|476.65|472.55|476.63|472.53|476.65|472.55|476.62|472.52|5
1635875250000|2021-11-02 17:47:30|476.58|472.48|476.59|472.49|476.63|472.53|476.58|472.48|4
1635875260000|2021-11-02 17:47:40|476.63|472.53|476.58|472.48|476.64|472.54|476.58|472.48|4
1635875270000|2021-11-02 17:47:50|476.53|472.43|476.53|472.43|476.55|472.45|476.53|472.43|5
1635875280000|2021-11-02 17:48:00|476.55|472.45|476.57|472.47|476.63|472.53|476.49|472.39|12
1635875290000|2021-11-02 17:48:10|476.55|472.45|476.47|472.37|476.66|472.56|476.46|472.36|6
1635875300000|2021-11-02 17:48:20|476.5|472.4|476.56|472.46|476.7|472.6|476.42|472.32|10
1635875310000|2021-11-02 17:48:30|476.63|472.53|476.54|472.44|476.63|472.53|476.36|472.26|11
1635875320000|2021-11-02 17:48:40|476.34|472.24|476.34|472.24|476.37|472.27|476.33|472.23|9
1635875330000|2021-11-02 17:48:50|476.33|472.23|476.33|472.23|476.36|472.26|476.32|472.22|11
1635875340000|2021-11-02 17:49:00|476.31|472.21|476.32|472.22|476.34|472.24|476.28|472.18|10
1635875350000|2021-11-02 17:49:10|476.3|472.2|476.41|472.31|476.47|472.37|476.3|472.2|7
1635875360000|2021-11-02 17:49:20|476.4|472.3|476.37|472.27|476.55|472.45|476.25|472.15|13
1635875370000|2021-11-02 17:49:30|476.35|472.25|476.29|472.19|476.35|472.25|476.29|472.19|7
1635875380000|2021-11-02 17:49:40|476.28|472.18|476.32|472.22|476.36|472.26|476.28|472.18|14
1635875390000|2021-11-02 17:49:50|476.33|472.23|476.31|472.21|476.47|472.37|476.3|472.2|4
1635875400000|2021-11-02 17:50:00|476.46|472.36|476.32|472.22|476.46|472.36|476.29|472.19|8
1635875410000|2021-11-02 17:50:10|476.31|472.21|476.35|472.25|476.5|472.4|476.31|472.21|14
1635875420000|2021-11-02 17:50:20|476.34|472.24|476.28|472.18|476.48|472.38|476.27|472.17|7
1635875430000|2021-11-02 17:50:30|476.27|472.17|476.38|472.28|476.41|472.31|476.27|472.17|6
1635875440000|2021-11-02 17:50:40|476.39|472.29|476.4|472.3|476.41|472.31|476.28|472.18|7
1635875450000|2021-11-02 17:50:50|476.38|472.28|476.37|472.27|476.39|472.29|476.35|472.25|13
1635875460000|2021-11-02 17:51:00|476.36|472.26|476.27|472.17|476.36|472.26|476.19|472.09|10
1635875470000|2021-11-02 17:51:10|476.42|472.32|476.46|472.36|476.47|472.37|476.42|472.32|13
1635875480000|2021-11-02 17:51:20|476.43|472.33|476.36|472.26|476.43|472.33|476.33|472.23|10
1635875490000|2021-11-02 17:51:30|476.35|472.25|476.48|472.38|476.49|472.39|476.35|472.25|15
1635875500000|2021-11-02 17:51:40|476.5|472.4|476.46|472.36|476.51|472.41|476.41|472.31|15
1635875510000|2021-11-02 17:51:50|476.45|472.35|476.39|472.29|476.48|472.38|476.25|472.15|19
1635875520000|2021-11-02 17:52:00|476.24|472.14|476.22|472.12|476.36|472.26|476.22|472.12|9
1635875530000|2021-11-02 17:52:10|476.35|472.25|476.22|472.12|476.35|472.25|476.21|472.11|14
1635875540000|2021-11-02 17:52:20|476.19|472.09|476.39|472.29|476.41|472.31|476.12|472.02|11
1635875550000|2021-11-02 17:52:30|476.4|472.3|476.24|472.14|476.44|472.34|476.24|472.14|10
1635875560000|2021-11-02 17:52:40|476.23|472.13|476.34|472.24|476.43|472.33|476.23|472.13|7
1635875570000|2021-11-02 17:52:50|476.33|472.23|476.41|472.31|476.41|472.31|476.29|472.19|11
1635875580000|2021-11-02 17:53:00|476.42|472.32|476.26|472.16|476.42|472.32|476.25|472.15|8
1635875590000|2021-11-02 17:53:10|476.3|472.2|476.28|472.18|476.3|472.2|476.26|472.16|11
1635875600000|2021-11-02 17:53:20|476.38|472.28|476.43|472.33|476.44|472.34|476.38|472.28|5
1635875610000|2021-11-02 17:53:30|476.42|472.32|476.32|472.22|476.43|472.33|476.31|472.21|6
1635875620000|2021-11-02 17:53:40|476.36|472.26|476.36|472.26|476.36|472.26|476.36|472.26|1
1635875630000|2021-11-02 17:53:50|476.47|472.37|476.48|472.38|476.5|472.4|476.34|472.24|17
1635875640000|2021-11-02 17:54:00|476.43|472.33|476.44|472.34|476.44|472.34|476.29|472.19|11
1635875650000|2021-11-02 17:54:10|476.39|472.29|476.5|472.4|476.57|472.47|476.36|472.26|9
1635875660000|2021-11-02 17:54:20|476.55|472.45|476.57|472.47|476.61|472.51|476.53|472.43|9
1635875670000|2021-11-02 17:54:30|476.59|472.49|476.44|472.34|476.59|472.49|476.44|472.34|11
1635875680000|2021-11-02 17:54:40|476.64|472.54|476.51|472.41|476.64|472.54|476.46|472.36|20
1635875690000|2021-11-02 17:54:50|476.49|472.39|476.53|472.43|476.53|472.43|476.49|472.39|14
1635875700000|2021-11-02 17:55:00|476.52|472.42|476.61|472.51|476.62|472.52|476.52|472.42|12
1635875710000|2021-11-02 17:55:10|476.62|472.52|476.46|472.36|476.63|472.53|476.45|472.35|17
1635875720000|2021-11-02 17:55:20|476.47|472.37|476.61|472.51|476.73|472.63|476.47|472.37|10
1635875730000|2021-11-02 17:55:30|476.58|472.48|476.58|472.48|476.61|472.51|476.56|472.46|6
1635875740000|2021-11-02 17:55:40|476.61|472.51|476.6|472.5|476.62|472.52|476.35|472.25|17
1635875750000|2021-11-02 17:55:50|476.65|472.55|476.44|472.34|476.66|472.56|476.37|472.27|14
1635875760000|2021-11-02 17:56:00|476.41|472.31|476.58|472.48|476.58|472.48|476.33|472.23|10
1635875770000|2021-11-02 17:56:10|476.46|472.36|476.37|472.27|476.62|472.52|476.29|472.19|14
1635875780000|2021-11-02 17:56:20|476.35|472.25|476.38|472.28|476.41|472.31|476.29|472.19|21
1635875790000|2021-11-02 17:56:30|476.32|472.22|476.26|472.16|476.38|472.28|476.26|472.16|9
1635875800000|2021-11-02 17:56:40|476.27|472.17|476.27|472.17|476.27|472.17|476.26|472.16|3
1635875810000|2021-11-02 17:56:50|476.26|472.16|476.26|472.16|476.26|472.16|476.26|472.16|1
1635875820000|2021-11-02 17:57:00|476.24|472.14|476.21|472.11|476.25|472.15|476.16|472.06|7
1635875830000|2021-11-02 17:57:10|476.16|472.06|476.26|472.16|476.36|472.26|476.16|472.06|10
1635875840000|2021-11-02 17:57:20|476.34|472.24|476.24|472.14|476.34|472.24|476.19|472.09|8
1635875850000|2021-11-02 17:57:30|476.2|472.1|476.33|472.23|476.34|472.24|476.19|472.09|10
1635875860000|2021-11-02 17:57:40|476.32|472.22|476.32|472.22|476.33|472.23|476.32|472.22|3
1635875870000|2021-11-02 17:57:50|476.23|472.13|476.24|472.14|476.24|472.14|476.15|472.05|12
1635875880000|2021-11-02 17:58:00|476.22|472.12|476.15|472.05|476.22|472.12|476.15|472.05|4
1635875890000|2021-11-02 17:58:10|476.14|472.04|476.16|472.06|476.18|472.08|476.14|472.04|8
1635875900000|2021-11-02 17:58:20|476.15|472.05|476.2|472.1|476.25|472.15|476.14|472.04|11
1635875910000|2021-11-02 17:58:30|476.18|472.08|476.17|472.07|476.18|472.08|476.17|472.07|2
1635875920000|2021-11-02 17:58:40|476.18|472.08|475.91|471.81|476.18|472.08|475.72|471.62|16
1635875930000|2021-11-02 17:58:50|475.94|471.84|475.63|471.53|475.94|471.84|475.44|471.34|16
1635875940000|2021-11-02 17:59:00|475.48|471.38|475.59|471.49|475.73|471.63|475.48|471.38|20
1635875950000|2021-11-02 17:59:10|475.72|471.62|475.41|471.31|475.73|471.63|475.38|471.28|31
1635875960000|2021-11-02 17:59:20|475.4|471.3|475.31|471.21|475.42|471.32|475.27|471.17|18
1635875970000|2021-11-02 17:59:30|475.29|471.19|475.39|471.29|475.4|471.3|475.25|471.15|16
1635875980000|2021-11-02 17:59:40|475.49|471.39|475.66|471.56|475.69|471.59|475.46|471.36|15
1635875990000|2021-11-02 17:59:50|475.69|471.59|475.69|471.59|475.7|471.6|475.46|471.36|20
1635876000000|2021-11-02 18:00:00|475.6|471.5|475.65|471.55|475.65|471.55|475.59|471.49|7
1635876010000|2021-11-02 18:00:10|475.66|471.56|475.66|471.56|475.66|471.56|475.66|471.56|1
1635876020000|2021-11-02 18:00:20|475.67|471.57|475.72|471.62|475.73|471.63|475.6|471.5|9
1635876030000|2021-11-02 18:00:30|475.78|471.68|475.71|471.61|475.78|471.68|475.68|471.58|13
1635876040000|2021-11-02 18:00:40|475.72|471.62|475.97|471.87|475.97|471.87|475.72|471.62|7
1635876050000|2021-11-02 18:00:50|475.89|471.79|475.97|471.87|475.97|471.87|475.89|471.79|6
1635876060000|2021-11-02 18:01:00|475.89|471.79|475.91|471.81|475.91|471.81|475.89|471.79|3
1635876070000|2021-11-02 18:01:10|475.93|471.83|476.09|471.99|476.09|471.99|475.93|471.83|7
1635876080000|2021-11-02 18:01:20|476.1|472|476.04|471.94|476.1|472|476.04|471.94|2
1635876090000|2021-11-02 18:01:30|476.05|471.95|476.1|472|476.14|472.04|476.04|471.94|12
1635876100000|2021-11-02 18:01:40|476.13|472.03|476.17|472.07|476.17|472.07|476.13|472.03|5
1635876110000|2021-11-02 18:01:50|476.19|472.09|476.06|471.96|476.19|472.09|476.06|471.96|11
1635876120000|2021-11-02 18:02:00|476.08|471.98|476.18|472.08|476.18|472.08|476.05|471.95|8
1635876130000|2021-11-02 18:02:10|476.19|472.09|476.16|472.06|476.22|472.12|476.13|472.03|13
1635876140000|2021-11-02 18:02:20|476.17|472.07|476.06|471.96|476.17|472.07|476.06|471.96|11
1635876150000|2021-11-02 18:02:30|476.08|471.98|476.08|471.98|476.11|472.01|476.07|471.97|5
1635876170000|2021-11-02 18:02:50|476.07|471.97|476.15|472.05|476.18|472.08|476.07|471.97|5
1635876180000|2021-11-02 18:03:00|476.05|471.95|476.05|471.95|476.06|471.96|476.05|471.95|7
1635876190000|2021-11-02 18:03:10|476.06|471.96|476.17|472.07|476.17|472.07|476.05|471.95|5
1635876200000|2021-11-02 18:03:20|476.14|472.04|475.85|471.75|476.15|472.05|475.84|471.74|15
1635876210000|2021-11-02 18:03:30|475.84|471.74|475.79|471.69|475.86|471.76|475.73|471.63|7
1635876220000|2021-11-02 18:03:40|475.76|471.66|475.82|471.72|475.84|471.74|475.76|471.66|8
1635876230000|2021-11-02 18:03:50|475.8|471.7|475.79|471.69|475.8|471.7|475.76|471.66|6
1635876240000|2021-11-02 18:04:00|475.82|471.72|475.55|471.45|475.83|471.73|475.55|471.45|15
1635876250000|2021-11-02 18:04:10|475.57|471.47|475.69|471.59|475.69|471.59|475.57|471.47|11
1635876260000|2021-11-02 18:04:20|475.7|471.6|475.37|471.27|475.7|471.6|475.37|471.27|19
1635876270000|2021-11-02 18:04:30|475.43|471.33|475.48|471.38|475.49|471.39|475.37|471.27|22
1635876280000|2021-11-02 18:04:40|475.42|471.32|475.85|471.75|475.87|471.77|475.33|471.23|22
1635876290000|2021-11-02 18:04:50|475.81|471.71|475.91|471.81|475.95|471.85|475.7|471.6|19
1635876300000|2021-11-02 18:05:00|475.87|471.77|476.03|471.93|476.03|471.93|475.87|471.77|10
1635876310000|2021-11-02 18:05:10|476.02|471.92|476.05|471.95|476.06|471.96|476.02|471.92|4
1635876320000|2021-11-02 18:05:20|476.03|471.93|475.99|471.89|476.05|471.95|475.95|471.85|11
1635876340000|2021-11-02 18:05:40|475.96|471.86|475.93|471.83|475.97|471.87|475.93|471.83|4
1635876350000|2021-11-02 18:05:50|475.92|471.82|475.73|471.63|475.93|471.83|475.69|471.59|19
1635876360000|2021-11-02 18:06:00|475.72|471.62|475.71|471.61|475.72|471.62|475.56|471.46|17
1635876370000|2021-11-02 18:06:10|475.72|471.62|475.72|471.62|475.72|471.62|475.72|471.62|1
1635876380000|2021-11-02 18:06:20|475.71|471.61|475.72|471.62|475.72|471.62|475.71|471.61|2
1635876390000|2021-11-02 18:06:30|475.65|471.55|475.65|471.55|475.65|471.55|475.65|471.55|1
1635876400000|2021-11-02 18:06:40|475.74|471.64|475.76|471.66|475.76|471.66|475.74|471.64|5
1635876410000|2021-11-02 18:06:50|475.74|471.64|475.49|471.39|475.74|471.64|475.49|471.39|12
1635876420000|2021-11-02 18:07:00|475.52|471.42|475.46|471.36|475.55|471.45|475.46|471.36|15
1635876430000|2021-11-02 18:07:10|475.52|471.42|475.52|471.42|475.53|471.43|475.45|471.35|14
1635876440000|2021-11-02 18:07:20|475.53|471.43|475.57|471.47|475.59|471.49|475.53|471.43|5
1635876450000|2021-11-02 18:07:30|475.55|471.45|475.4|471.3|475.63|471.53|475.4|471.3|15
1635876460000|2021-11-02 18:07:40|475.55|471.45|475.53|471.43|475.55|471.45|475.53|471.43|3
1635876470000|2021-11-02 18:07:50|475.52|471.42|475.52|471.42|475.53|471.43|475.52|471.42|5
1635876480000|2021-11-02 18:08:00|475.58|471.48|475.55|471.45|475.58|471.48|475.52|471.42|7
1635876490000|2021-11-02 18:08:10|475.54|471.44|475.55|471.45|475.56|471.46|475.54|471.44|3
1635876500000|2021-11-02 18:08:20|475.54|471.44|475.52|471.42|475.55|471.45|475.52|471.42|5
1635876520000|2021-11-02 18:08:40|475.51|471.41|475.2|471.1|475.51|471.41|475.15|471.05|19
1635876530000|2021-11-02 18:08:50|475.24|471.14|475.25|471.15|475.32|471.22|475.24|471.14|19
1635876540000|2021-11-02 18:09:00|475.28|471.18|475.25|471.15|475.28|471.18|475.22|471.12|15
1635876550000|2021-11-02 18:09:10|475.26|471.16|475.32|471.22|475.32|471.22|475.22|471.12|8
1635876560000|2021-11-02 18:09:20|475.3|471.2|475.41|471.31|475.41|471.31|475.3|471.2|11
1635876570000|2021-11-02 18:09:30|475.43|471.33|475.48|471.38|475.49|471.39|475.27|471.17|16
1635876580000|2021-11-02 18:09:40|475.49|471.39|475.52|471.42|475.52|471.42|475.3|471.2|15
1635876590000|2021-11-02 18:09:50|475.51|471.41|475.44|471.34|475.54|471.44|475.44|471.34|14
1635876600000|2021-11-02 18:10:00|475.45|471.35|475.31|471.21|475.46|471.36|475.26|471.16|18
1635876610000|2021-11-02 18:10:10|475.32|471.22|475.33|471.23|475.47|471.37|475.27|471.17|16
1635876620000|2021-11-02 18:10:20|475.45|471.35|475.5|471.4|475.58|471.48|475.45|471.35|13
1635876630000|2021-11-02 18:10:30|475.46|471.36|475.51|471.41|475.53|471.43|475.44|471.34|9
1635876640000|2021-11-02 18:10:40|475.5|471.4|475.35|471.25|475.5|471.4|475.35|471.25|9
1635876650000|2021-11-02 18:10:50|475.28|471.18|475.28|471.18|475.29|471.19|475.28|471.18|3
1635876660000|2021-11-02 18:11:00|475.27|471.17|475.26|471.16|475.27|471.17|475.26|471.16|4
1635876670000|2021-11-02 18:11:10|475.28|471.18|475.3|471.2|475.3|471.2|475.19|471.09|8
1635876680000|2021-11-02 18:11:20|475.21|471.11|475.3|471.2|475.3|471.2|475.21|471.11|2
1635876690000|2021-11-02 18:11:30|475.24|471.14|475.31|471.21|475.34|471.24|475.24|471.14|6
1635876700000|2021-11-02 18:11:40|475.24|471.14|475.24|471.14|475.24|471.14|475.24|471.14|1
1635876710000|2021-11-02 18:11:50|475.25|471.15|475.28|471.18|475.28|471.18|475.23|471.13|6
1635876720000|2021-11-02 18:12:00|475.26|471.16|475.22|471.12|475.26|471.16|475.22|471.12|2
1635876730000|2021-11-02 18:12:10|475.26|471.16|475.22|471.12|475.26|471.16|475.22|471.12|2
1635876740000|2021-11-02 18:12:20|475.16|471.06|475.25|471.15|475.28|471.18|475.16|471.06|5
1635876750000|2021-11-02 18:12:30|475.24|471.14|475.21|471.11|475.28|471.18|475.21|471.11|5
1635876760000|2021-11-02 18:12:40|475.28|471.18|475.21|471.11|475.28|471.18|475.15|471.05|13
1635876770000|2021-11-02 18:12:50|475.06|470.96|475.22|471.12|475.22|471.12|475.06|470.96|4
1635876780000|2021-11-02 18:13:00|475.23|471.13|475.21|471.11|475.23|471.13|475.21|471.11|2
1635876790000|2021-11-02 18:13:10|475.24|471.14|475.15|471.05|475.24|471.14|475.15|471.05|11
1635876800000|2021-11-02 18:13:20|475.18|471.08|475.06|470.96|475.21|471.11|475.05|470.95|19
1635876810000|2021-11-02 18:13:30|475.03|470.93|475.04|470.94|475.07|470.97|474.97|470.87|5
1635876820000|2021-11-02 18:13:40|475.01|470.91|474.96|470.86|475.01|470.91|474.96|470.86|2
1635876830000|2021-11-02 18:13:50|474.94|470.84|475.2|471.1|475.2|471.1|474.94|470.84|5
1635876840000|2021-11-02 18:14:00|475.14|471.04|475.01|470.91|475.21|471.11|475.01|470.91|10
1635876850000|2021-11-02 18:14:10|475|470.9|475.22|471.12|475.22|471.12|474.99|470.89|5
1635876860000|2021-11-02 18:14:20|475.21|471.11|475.25|471.15|475.28|471.18|475|470.9|15
1635876870000|2021-11-02 18:14:30|475.26|471.16|475.19|471.09|475.26|471.16|475.19|471.09|11
1635876880000|2021-11-02 18:14:40|475.13|471.03|475.35|471.25|475.39|471.29|475.07|470.97|9
1635876890000|2021-11-02 18:14:50|475.37|471.27|475.11|471.01|475.37|471.27|475.11|471.01|26
1635876900000|2021-11-02 18:15:00|475.16|471.06|475.04|470.94|475.16|471.06|474.92|470.82|10
1635876910000|2021-11-02 18:15:10|475.09|470.99|475.1|471|475.11|471.01|474.99|470.89|9
1635876920000|2021-11-02 18:15:20|475.09|470.99|475|470.9|475.15|471.05|474.84|470.74|24
1635876930000|2021-11-02 18:15:30|475.11|471.01|474.99|470.89|475.11|471.01|474.97|470.87|6
1635876940000|2021-11-02 18:15:40|475.01|470.91|474.87|470.77|475.02|470.92|474.83|470.73|10
1635876950000|2021-11-02 18:15:50|474.89|470.79|474.86|470.76|474.89|470.79|474.79|470.69|9
1635876960000|2021-11-02 18:16:00|474.87|470.77|474.86|470.76|474.88|470.78|474.64|470.54|15
1635876970000|2021-11-02 18:16:10|474.85|470.75|474.85|470.75|474.85|470.75|474.85|470.75|1
1635876980000|2021-11-02 18:16:20|474.78|470.68|474.94|470.84|474.94|470.84|474.78|470.68|4
1635876990000|2021-11-02 18:16:30|474.93|470.83|474.98|470.88|474.98|470.88|474.93|470.83|3
1635877000000|2021-11-02 18:16:40|474.99|470.89|474.97|470.87|474.99|470.89|474.92|470.82|4
1635877010000|2021-11-02 18:16:50|475.02|470.92|475.09|470.99|475.09|470.99|475.02|470.92|4
1635877020000|2021-11-02 18:17:00|475.11|471.01|475.08|470.98|475.11|471.01|475.08|470.98|2
1635877040000|2021-11-02 18:17:20|475.09|470.99|475.21|471.11|475.28|471.18|475.09|470.99|3
1635877050000|2021-11-02 18:17:30|475.19|471.09|475.24|471.14|475.31|471.21|475.15|471.05|14
1635877060000|2021-11-02 18:17:40|475.26|471.16|474.94|470.84|475.33|471.23|474.94|470.84|21
1635877070000|2021-11-02 18:17:50|474.93|470.83|474.79|470.69|474.93|470.83|474.79|470.69|9
1635877080000|2021-11-02 18:18:00|474.82|470.72|475.1|471|475.17|471.07|474.82|470.72|11
1635877090000|2021-11-02 18:18:10|475.06|470.96|474.88|470.78|475.15|471.05|474.88|470.78|15
1635877100000|2021-11-02 18:18:20|474.97|470.87|475.1|471|475.11|471.01|474.86|470.76|18
1635877110000|2021-11-02 18:18:30|475.03|470.93|474.87|470.77|475.03|470.93|474.84|470.74|12
1635877120000|2021-11-02 18:18:40|474.9|470.8|474.87|470.77|474.9|470.8|474.87|470.77|2
1635877130000|2021-11-02 18:18:50|474.79|470.69|474.79|470.69|474.79|470.69|474.79|470.69|1
1635877140000|2021-11-02 18:19:00|474.84|470.74|474.8|470.7|474.87|470.77|474.79|470.69|13
1635877150000|2021-11-02 18:19:10|474.93|470.83|474.9|470.8|474.99|470.89|474.8|470.7|8
1635877160000|2021-11-02 18:19:20|474.86|470.76|474.86|470.76|474.88|470.78|474.85|470.75|11
1635877170000|2021-11-02 18:19:30|474.8|470.7|474.79|470.69|474.86|470.76|474.76|470.66|8
1635877180000|2021-11-02 18:19:40|474.77|470.67|474.79|470.69|474.83|470.73|474.68|470.58|9
1635877190000|2021-11-02 18:19:50|474.8|470.7|475.08|470.98|475.12|471.02|474.8|470.7|22
1635877200000|2021-11-02 18:20:00|475.03|470.93|475.02|470.92|475.05|470.95|474.83|470.73|17
1635877210000|2021-11-02 18:20:10|475.06|470.96|475.06|470.96|475.08|470.98|474.9|470.8|21
1635877220000|2021-11-02 18:20:20|474.92|470.82|475|470.9|475.26|471.16|474.9|470.8|15
1635877230000|2021-11-02 18:20:30|475.06|470.96|475.1|471|475.29|471.19|475.06|470.96|10
1635877240000|2021-11-02 18:20:40|475.26|471.16|475.28|471.18|475.31|471.21|475.24|471.14|9
1635877250000|2021-11-02 18:20:50|475.29|471.19|475.25|471.15|475.3|471.2|475.25|471.15|3
1635877260000|2021-11-02 18:21:00|475.24|471.14|475.21|471.11|475.24|471.14|475.21|471.11|2
1635877270000|2021-11-02 18:21:10|475.22|471.12|475.22|471.12|475.22|471.12|475.22|471.12|1
1635877280000|2021-11-02 18:21:20|475.21|471.11|475.2|471.1|475.33|471.23|475.2|471.1|7
1635877290000|2021-11-02 18:21:30|475.32|471.22|475.06|470.96|475.32|471.22|475|470.9|8
1635877300000|2021-11-02 18:21:40|475.08|470.98|474.98|470.88|475.08|470.98|474.98|470.88|7
1635877310000|2021-11-02 18:21:50|475.04|470.94|474.98|470.88|475.06|470.96|474.9|470.8|5
1635877320000|2021-11-02 18:22:00|474.9|470.8|475.08|470.98|475.08|470.98|474.9|470.8|14
1635877330000|2021-11-02 18:22:10|475.09|470.99|475.26|471.16|475.27|471.17|474.99|470.89|16
1635877340000|2021-11-02 18:22:20|475.27|471.17|475.44|471.34|475.48|471.38|475.22|471.12|10
1635877350000|2021-11-02 18:22:30|475.46|471.36|475.33|471.23|475.46|471.36|475.33|471.23|10
1635877360000|2021-11-02 18:22:40|475.36|471.26|475.35|471.25|475.39|471.29|475.29|471.19|13
1635877370000|2021-11-02 18:22:50|475.38|471.28|475.49|471.39|475.5|471.4|475.38|471.28|6
1635877380000|2021-11-02 18:23:00|475.46|471.36|475.36|471.26|475.47|471.37|475.33|471.23|15
1635877390000|2021-11-02 18:23:10|475.34|471.24|475.33|471.23|475.35|471.25|475.28|471.18|14
1635877400000|2021-11-02 18:23:20|475.29|471.19|475.27|471.17|475.38|471.28|475.26|471.16|11
1635877410000|2021-11-02 18:23:30|475.37|471.27|475.27|471.17|475.37|471.27|475.23|471.13|6
1635877420000|2021-11-02 18:23:40|475.23|471.13|475.27|471.17|475.29|471.19|475.14|471.04|7
1635877430000|2021-11-02 18:23:50|475.15|471.05|475.15|471.05|475.15|471.05|475.15|471.05|1
1635877440000|2021-11-02 18:24:00|475.28|471.18|475.08|470.98|475.28|471.18|474.97|470.87|9
1635877450000|2021-11-02 18:24:10|474.97|470.87|475.03|470.93|475.13|471.03|474.95|470.85|23
1635877460000|2021-11-02 18:24:20|475.02|470.92|475.25|471.15|475.29|471.19|475.02|470.92|28
1635877470000|2021-11-02 18:24:30|475.24|471.14|475.34|471.24|475.35|471.25|475.19|471.09|13
1635877480000|2021-11-02 18:24:40|475.35|471.25|475.34|471.24|475.35|471.25|475.34|471.24|4
1635877490000|2021-11-02 18:24:50|475.35|471.25|475.34|471.24|475.35|471.25|475.34|471.24|2
1635877500000|2021-11-02 18:25:00|475.35|471.25|475.36|471.26|475.36|471.26|475.32|471.22|3
1635877510000|2021-11-02 18:25:10|475.34|471.24|475.43|471.33|475.54|471.44|475.33|471.23|16
1635877520000|2021-11-02 18:25:20|475.44|471.34|475.61|471.51|475.61|471.51|475.4|471.3|14
1635877530000|2021-11-02 18:25:30|475.5|471.4|475.74|471.64|475.74|471.64|475.5|471.4|11
1635877540000|2021-11-02 18:25:40|475.79|471.69|475.85|471.75|475.85|471.75|475.79|471.69|9
1635877550000|2021-11-02 18:25:50|475.87|471.77|475.89|471.79|475.89|471.79|475.87|471.77|2
1635877560000|2021-11-02 18:26:00|475.8|471.7|475.98|471.88|476|471.9|475.8|471.7|12
1635877570000|2021-11-02 18:26:10|476.06|471.96|476.09|471.99|476.09|471.99|475.98|471.88|17
1635877580000|2021-11-02 18:26:20|476.08|471.98|476.38|472.28|476.38|472.28|476.08|471.98|20
1635877590000|2021-11-02 18:26:30|476.33|472.23|476.28|472.18|476.34|472.24|476.21|472.11|9
1635877600000|2021-11-02 18:26:40|476.26|472.16|476.15|472.05|476.29|472.19|476.15|472.05|19
1635877610000|2021-11-02 18:26:50|476.14|472.04|476.06|471.96|476.16|472.06|476.06|471.96|10
1635877620000|2021-11-02 18:27:00|476.04|471.94|475.92|471.82|476.04|471.94|475.81|471.71|13
1635877630000|2021-11-02 18:27:10|475.9|471.8|475.61|471.51|475.9|471.8|475.61|471.51|10
1635877640000|2021-11-02 18:27:20|475.63|471.53|475.62|471.52|475.64|471.54|475.6|471.5|10
1635877650000|2021-11-02 18:27:30|475.64|471.54|475.59|471.49|475.64|471.54|475.56|471.46|11
1635877660000|2021-11-02 18:27:40|475.57|471.47|475.66|471.56|475.72|471.62|475.5|471.4|18
1635877670000|2021-11-02 18:27:50|475.69|471.59|475.8|471.7|475.8|471.7|475.69|471.59|9
1635877680000|2021-11-02 18:28:00|475.81|471.71|475.9|471.8|475.94|471.84|475.79|471.69|14
1635877690000|2021-11-02 18:28:10|476.03|471.93|476.1|472|476.1|472|476.02|471.92|5
1635877700000|2021-11-02 18:28:20|476.11|472.01|476.08|471.98|476.12|472.02|476|471.9|20
1635877710000|2021-11-02 18:28:30|476.05|471.95|476.16|472.06|476.16|472.06|476.04|471.94|5
1635877720000|2021-11-02 18:28:40|476.05|471.95|476.02|471.92|476.08|471.98|475.95|471.85|18
1635877730000|2021-11-02 18:28:50|475.99|471.89|476.05|471.95|476.05|471.95|475.97|471.87|5
1635877740000|2021-11-02 18:29:00|476.02|471.92|475.94|471.84|476.11|472.01|475.94|471.84|12
1635877750000|2021-11-02 18:29:10|475.92|471.82|475.87|471.77|475.92|471.82|475.85|471.75|5
1635877760000|2021-11-02 18:29:20|475.84|471.74|475.78|471.68|475.84|471.74|475.75|471.65|24
1635877770000|2021-11-02 18:29:30|475.77|471.67|475.67|471.57|475.81|471.71|475.67|471.57|15
1635877780000|2021-11-02 18:29:40|475.64|471.54|475.82|471.72|475.82|471.72|475.64|471.54|13
1635877790000|2021-11-02 18:29:50|475.81|471.71|475.92|471.82|475.93|471.83|475.81|471.71|13
1635877800000|2021-11-02 18:30:00|475.93|471.83|475.93|471.83|475.96|471.86|475.92|471.82|13
1635877810000|2021-11-02 18:30:10|475.91|471.81|475.88|471.78|475.91|471.81|475.78|471.68|19
1635877820000|2021-11-02 18:30:20|475.89|471.79|475.87|471.77|475.91|471.81|475.84|471.74|12
1635877830000|2021-11-02 18:30:30|475.77|471.67|475.73|471.63|475.85|471.75|475.72|471.62|11
1635877840000|2021-11-02 18:30:40|475.72|471.62|475.86|471.76|475.86|471.76|475.65|471.55|17
1635877850000|2021-11-02 18:30:50|475.85|471.75|475.91|471.81|475.99|471.89|475.85|471.75|14
1635877860000|2021-11-02 18:31:00|475.92|471.82|476.03|471.93|476.03|471.93|475.92|471.82|8
1635877870000|2021-11-02 18:31:10|476.04|471.94|476.03|471.93|476.04|471.94|476.03|471.93|2
1635877880000|2021-11-02 18:31:20|476.04|471.94|476.13|472.03|476.14|472.04|476.04|471.94|3
1635877890000|2021-11-02 18:31:30|476.1|472|476.09|471.99|476.1|472|476.06|471.96|6
1635877900000|2021-11-02 18:31:40|476.08|471.98|475.94|471.84|476.09|471.99|475.92|471.82|16
1635877910000|2021-11-02 18:31:50|475.91|471.81|475.82|471.72|476|471.9|475.78|471.68|21
1635877920000|2021-11-02 18:32:00|475.85|471.75|475.9|471.8|475.95|471.85|475.82|471.72|19
1635877930000|2021-11-02 18:32:10|475.91|471.81|475.94|471.84|476.02|471.92|475.85|471.75|16
1635877940000|2021-11-02 18:32:20|475.93|471.83|475.99|471.89|476.01|471.91|475.9|471.8|15
1635877950000|2021-11-02 18:32:30|476.02|471.92|475.9|471.8|476.02|471.92|475.89|471.79|11
1635877960000|2021-11-02 18:32:40|475.95|471.85|476.05|471.95|476.05|471.95|475.9|471.8|5
1635877970000|2021-11-02 18:32:50|476.06|471.96|476.04|471.94|476.08|471.98|475.99|471.89|15
1635877980000|2021-11-02 18:33:00|476.03|471.93|475.95|471.85|476.03|471.93|475.9|471.8|11
1635877990000|2021-11-02 18:33:10|476|471.9|476.02|471.92|476.02|471.92|476|471.9|5
1635878000000|2021-11-02 18:33:20|476.01|471.91|476|471.9|476.07|471.97|476|471.9|4
1635878010000|2021-11-02 18:33:30|476.07|471.97|476.12|472.02|476.15|472.05|476.04|471.94|13
1635878020000|2021-11-02 18:33:40|476.1|472|476.1|472|476.14|472.04|476.09|471.99|10
1635878030000|2021-11-02 18:33:50|476.15|472.05|476.25|472.15|476.32|472.22|476.15|472.05|15
1635878040000|2021-11-02 18:34:00|476.29|472.19|476.53|472.43|476.6|472.5|476.29|472.19|14
1635878050000|2021-11-02 18:34:10|476.61|472.51|476.66|472.56|476.66|472.56|476.61|472.51|6
1635878060000|2021-11-02 18:34:20|476.61|472.51|476.8|472.7|476.8|472.7|476.61|472.51|8
1635878070000|2021-11-02 18:34:30|476.85|472.75|477.16|473.06|477.16|473.06|476.85|472.75|10
1635878080000|2021-11-02 18:34:40|477.17|473.07|477|472.9|477.18|473.08|477|472.9|9
1635878090000|2021-11-02 18:34:50|477.01|472.91|477.03|472.93|477.04|472.94|476.8|472.7|16
1635878100000|2021-11-02 18:35:00|477.04|472.94|477.09|472.99|477.12|473.02|477|472.9|14
1635878110000|2021-11-02 18:35:10|476.97|472.87|476.85|472.75|477.04|472.94|476.8|472.7|14
1635878120000|2021-11-02 18:35:20|476.84|472.74|476.6|472.5|476.85|472.75|476.4|472.3|23
1635878130000|2021-11-02 18:35:30|476.43|472.33|476.32|472.22|476.43|472.33|476.26|472.16|16
1635878140000|2021-11-02 18:35:40|476.3|472.2|476.31|472.21|476.31|472.21|476.18|472.08|13
1635878150000|2021-11-02 18:35:50|476.3|472.2|476.61|472.51|476.61|472.51|476.3|472.2|19
1635878160000|2021-11-02 18:36:00|476.62|472.52|476.85|472.75|476.85|472.75|476.62|472.52|18
1635878170000|2021-11-02 18:36:10|476.84|472.74|477.09|472.99|477.09|472.99|476.84|472.74|9
1635878180000|2021-11-02 18:36:20|477.08|472.98|476.74|472.64|477.09|472.99|476.74|472.64|15
1635878190000|2021-11-02 18:36:30|476.99|472.89|476.72|472.62|476.99|472.89|476.7|472.6|17
1635878200000|2021-11-02 18:36:40|476.71|472.61|476.56|472.46|476.79|472.69|476.53|472.43|29
1635878210000|2021-11-02 18:36:50|476.55|472.45|476.36|472.26|476.55|472.45|476.35|472.25|21
1635878220000|2021-11-02 18:37:00|476.35|472.25|476.19|472.09|476.36|472.26|476.15|472.05|21
1635878230000|2021-11-02 18:37:10|476.23|472.13|476.24|472.14|476.3|472.2|476.19|472.09|15
1635878240000|2021-11-02 18:37:20|476.23|472.13|476.3|472.2|476.43|472.33|476.23|472.13|12
1635878250000|2021-11-02 18:37:30|476.33|472.23|476.25|472.15|476.36|472.26|476.24|472.14|16
1635878260000|2021-11-02 18:37:40|476.23|472.13|476.29|472.19|476.4|472.3|476.23|472.13|13
1635878270000|2021-11-02 18:37:50|476.28|472.18|476.33|472.23|476.35|472.25|476.28|472.18|11
1635878280000|2021-11-02 18:38:00|476.31|472.21|476.17|472.07|476.37|472.27|476.13|472.03|16
1635878290000|2021-11-02 18:38:10|476.14|472.04|476.2|472.1|476.25|472.15|476.13|472.03|11
1635878300000|2021-11-02 18:38:20|476.24|472.14|476.16|472.06|476.33|472.23|476.16|472.06|16
1635878310000|2021-11-02 18:38:30|476.18|472.08|476.09|471.99|476.18|472.08|476.05|471.95|4
1635878320000|2021-11-02 18:38:40|476.07|471.97|476.14|472.04|476.15|472.05|476.07|471.97|6
1635878330000|2021-11-02 18:38:50|476.15|472.05|475.97|471.87|476.2|472.1|475.97|471.87|12
1635878340000|2021-11-02 18:39:00|476.03|471.93|476.01|471.91|476.03|471.93|475.9|471.8|27
1635878350000|2021-11-02 18:39:10|475.99|471.89|476.28|472.18|476.3|472.2|475.99|471.89|26
1635878360000|2021-11-02 18:39:20|476.29|472.19|476.4|472.3|476.46|472.36|476.26|472.16|14
1635878370000|2021-11-02 18:39:30|476.42|472.32|476.5|472.4|476.53|472.43|476.4|472.3|13
1635878380000|2021-11-02 18:39:40|476.52|472.42|476.41|472.31|476.63|472.53|476.4|472.3|19
1635878390000|2021-11-02 18:39:50|476.35|472.25|476.31|472.21|476.38|472.28|476.3|472.2|20
1635878400000|2021-11-02 18:40:00|476.3|472.2|476.34|472.24|476.36|472.26|476.3|472.2|4
1635878410000|2021-11-02 18:40:10|476.32|472.22|476.34|472.24|476.34|472.24|476.23|472.13|4
1635878420000|2021-11-02 18:40:20|476.35|472.25|476.35|472.25|476.35|472.25|476.35|472.25|1
1635878430000|2021-11-02 18:40:30|476.21|472.11|476.29|472.19|476.29|472.19|476.2|472.1|11
1635878440000|2021-11-02 18:40:40|476.25|472.15|476.06|471.96|476.29|472.19|476.06|471.96|17
1635878450000|2021-11-02 18:40:50|476.03|471.93|476|471.9|476.03|471.93|475.99|471.89|9
1635878460000|2021-11-02 18:41:00|475.92|471.82|475.9|471.8|476|471.9|475.9|471.8|4
1635878470000|2021-11-02 18:41:10|476|471.9|476.03|471.93|476.03|471.93|476|471.9|6
1635878480000|2021-11-02 18:41:20|476.02|471.92|476.01|471.91|476.03|471.93|475.98|471.88|10
1635878490000|2021-11-02 18:41:30|476.02|471.92|475.98|471.88|476.03|471.93|475.98|471.88|11
1635878500000|2021-11-02 18:41:40|476|471.9|475.97|471.87|476.01|471.91|475.97|471.87|3
1635878510000|2021-11-02 18:41:50|475.88|471.78|475.59|471.49|475.9|471.8|475.47|471.37|16
1635878520000|2021-11-02 18:42:00|475.58|471.48|475.36|471.26|475.58|471.48|475.27|471.17|23
1635878530000|2021-11-02 18:42:10|475.35|471.25|475.21|471.11|475.38|471.28|475.21|471.11|12
1635878540000|2021-11-02 18:42:20|475.23|471.13|475.15|471.05|475.24|471.14|475.15|471.05|8
1635878550000|2021-11-02 18:42:30|475.27|471.17|475.16|471.06|475.28|471.18|475.16|471.06|8
1635878560000|2021-11-02 18:42:40|475.15|471.05|475.28|471.18|475.28|471.18|475.15|471.05|9
1635878570000|2021-11-02 18:42:50|475.26|471.16|475.24|471.14|475.28|471.18|475.1|471|12
1635878580000|2021-11-02 18:43:00|475.25|471.15|475.23|471.13|475.26|471.16|475.22|471.12|7
1635878590000|2021-11-02 18:43:10|475.12|471.02|475.06|470.96|475.13|471.03|475.04|470.94|8
1635878600000|2021-11-02 18:43:20|475.07|470.97|475.08|470.98|475.09|470.99|475.06|470.96|5
1635878610000|2021-11-02 18:43:30|475.07|470.97|475.11|471.01|475.15|471.05|475.03|470.93|7
1635878620000|2021-11-02 18:43:40|475|470.9|474.98|470.88|475.04|470.94|474.98|470.88|5
1635878630000|2021-11-02 18:43:50|474.99|470.89|475.03|470.93|475.03|470.93|474.99|470.89|3
1635878640000|2021-11-02 18:44:00|475.05|470.95|475.12|471.02|475.15|471.05|475.05|470.95|9
1635878650000|2021-11-02 18:44:10|475.1|471|475.19|471.09|475.21|471.11|475.1|471|5
1635878660000|2021-11-02 18:44:20|475.2|471.1|475.35|471.25|475.35|471.25|475.18|471.08|20
1635878670000|2021-11-02 18:44:30|475.44|471.34|475.48|471.38|475.57|471.47|475.4|471.3|17
1635878680000|2021-11-02 18:44:40|475.47|471.37|475.29|471.19|475.47|471.37|475.19|471.09|9
1635878690000|2021-11-02 18:44:50|475.11|471.01|475.02|470.92|475.24|471.14|475|470.9|12
1635878700000|2021-11-02 18:45:00|475.13|471.03|475.13|471.03|475.13|471.03|475|470.9|11
1635878710000|2021-11-02 18:45:10|474.98|470.88|475.13|471.03|475.13|471.03|474.98|470.88|4
1635878720000|2021-11-02 18:45:20|474.92|470.82|475.04|470.94|475.18|471.08|474.92|470.82|13
1635878730000|2021-11-02 18:45:30|474.93|470.83|475.12|471.02|475.21|471.11|474.93|470.83|12
1635878740000|2021-11-02 18:45:40|475.1|471|475.3|471.2|475.35|471.25|475.1|471|16
1635878750000|2021-11-02 18:45:50|475.37|471.27|475.36|471.26|475.45|471.35|475.3|471.2|16
1635878760000|2021-11-02 18:46:00|475.37|471.27|475.32|471.22|475.37|471.27|475.21|471.11|17
1635878770000|2021-11-02 18:46:10|475.33|471.23|475.4|471.3|475.42|471.32|475.21|471.11|21
1635878780000|2021-11-02 18:46:20|475.38|471.28|475.21|471.11|475.48|471.38|475.21|471.11|15
1635878790000|2021-11-02 18:46:30|475.25|471.15|475.2|471.1|475.26|471.16|475.15|471.05|9
1635878800000|2021-11-02 18:46:40|475.25|471.15|475.24|471.14|475.25|471.15|475.24|471.14|2
1635878810000|2021-11-02 18:46:50|475.17|471.07|475.26|471.16|475.26|471.16|475.13|471.03|11
1635878820000|2021-11-02 18:47:00|475.25|471.15|475.26|471.16|475.26|471.16|475.25|471.15|4
1635878830000|2021-11-02 18:47:10|475.17|471.07|475.2|471.1|475.25|471.15|475.17|471.07|5
1635878840000|2021-11-02 18:47:20|475.19|471.09|475.24|471.14|475.25|471.15|475.15|471.05|7
1635878850000|2021-11-02 18:47:30|475.25|471.15|474.97|470.87|475.25|471.15|474.97|470.87|7
1635878860000|2021-11-02 18:47:40|474.99|470.89|475.25|471.15|475.25|471.15|474.99|470.89|7
1635878870000|2021-11-02 18:47:50|475.21|471.11|475.55|471.45|475.55|471.45|475.2|471.1|12
1635878880000|2021-11-02 18:48:00|475.62|471.52|475.55|471.45|475.62|471.52|475.5|471.4|18
1635878890000|2021-11-02 18:48:10|475.5|471.4|475.6|471.5|475.62|471.52|475.48|471.38|10
1635878900000|2021-11-02 18:48:20|475.56|471.46|475.42|471.32|475.56|471.46|475.41|471.31|9
1635878910000|2021-11-02 18:48:30|475.38|471.28|475.43|471.33|475.52|471.42|475.3|471.2|16
1635878920000|2021-11-02 18:48:40|475.38|471.28|475.45|471.35|475.53|471.43|475.27|471.17|22
1635878930000|2021-11-02 18:48:50|475.51|471.41|475.45|471.35|475.51|471.41|475.42|471.32|9
1635878940000|2021-11-02 18:49:00|475.44|471.34|475.44|471.34|475.44|471.34|475.44|471.34|1
1635878950000|2021-11-02 18:49:10|475.53|471.43|475.53|471.43|475.53|471.43|475.52|471.42|3
1635878960000|2021-11-02 18:49:20|475.51|471.41|475.58|471.48|475.61|471.51|475.51|471.41|13
1635878970000|2021-11-02 18:49:30|475.56|471.46|475.54|471.44|475.56|471.46|475.46|471.36|7
1635878980000|2021-11-02 18:49:40|475.44|471.34|475.35|471.25|475.54|471.44|475.27|471.17|15
1635878990000|2021-11-02 18:49:50|475.24|471.14|475.42|471.32|475.5|471.4|475.24|471.14|17
1635879000000|2021-11-02 18:50:00|475.46|471.36|475.44|471.34|475.56|471.46|475.42|471.32|7
1635879010000|2021-11-02 18:50:10|475.43|471.33|475.4|471.3|475.43|471.33|475.31|471.21|13
1635879020000|2021-11-02 18:50:20|475.42|471.32|475.46|471.36|475.52|471.42|475.4|471.3|21
1635879030000|2021-11-02 18:50:30|475.45|471.35|475.56|471.46|475.58|471.48|475.45|471.35|13
1635879040000|2021-11-02 18:50:40|475.41|471.31|475.64|471.54|475.72|471.62|475.41|471.31|24
1635879050000|2021-11-02 18:50:50|475.55|471.45|475.54|471.44|475.65|471.55|475.49|471.39|11
1635879060000|2021-11-02 18:51:00|475.55|471.45|475.64|471.54|475.64|471.54|475.53|471.43|7
1635879070000|2021-11-02 18:51:10|475.63|471.53|475.62|471.52|475.65|471.55|475.47|471.37|12
1635879080000|2021-11-02 18:51:20|475.61|471.51|475.42|471.32|475.65|471.55|475.42|471.32|9
1635879090000|2021-11-02 18:51:30|475.43|471.33|475.43|471.33|475.45|471.35|475.42|471.32|10
1635879100000|2021-11-02 18:51:40|475.44|471.34|475.35|471.25|475.47|471.37|475.34|471.24|15
1635879110000|2021-11-02 18:51:50|475.34|471.24|475.29|471.19|475.45|471.35|475.29|471.19|15
1635879120000|2021-11-02 18:52:00|475.43|471.33|475.37|471.27|475.5|471.4|475.28|471.18|16
1635879130000|2021-11-02 18:52:10|475.27|471.17|475.09|470.99|475.34|471.24|475.09|470.99|9
1635879140000|2021-11-02 18:52:20|475.08|470.98|475.08|470.98|475.08|470.98|475.08|470.98|1
1635879150000|2021-11-02 18:52:30|475.1|471|475.08|470.98|475.1|471|475.08|470.98|8
1635879160000|2021-11-02 18:52:40|475.1|471|475.29|471.19|475.29|471.19|475.1|471|9
1635879170000|2021-11-02 18:52:50|475.3|471.2|475.29|471.19|475.31|471.21|475.28|471.18|8
1635879180000|2021-11-02 18:53:00|475.28|471.18|475.13|471.03|475.29|471.19|475.12|471.02|11
1635879190000|2021-11-02 18:53:10|475.14|471.04|475.11|471.01|475.17|471.07|475.1|471|19
1635879200000|2021-11-02 18:53:20|475.12|471.02|474.89|470.79|475.12|471.02|474.89|470.79|9
1635879210000|2021-11-02 18:53:30|475.01|470.91|474.98|470.88|475.1|471|474.98|470.88|15
1635879220000|2021-11-02 18:53:40|474.97|470.87|474.98|470.88|475.08|470.98|474.78|470.68|21
1635879230000|2021-11-02 18:53:50|474.96|470.86|474.95|470.85|475.04|470.94|474.8|470.7|16
1635879240000|2021-11-02 18:54:00|474.96|470.86|475.04|470.94|475.04|470.94|474.88|470.78|7
1635879250000|2021-11-02 18:54:10|474.97|470.87|474.81|470.71|474.98|470.88|474.81|470.71|9
1635879260000|2021-11-02 18:54:20|474.82|470.72|474.88|470.78|474.98|470.88|474.79|470.69|10
1635879270000|2021-11-02 18:54:30|474.89|470.79|474.82|470.72|474.89|470.79|474.82|470.72|10
1635879280000|2021-11-02 18:54:40|474.84|470.74|475.06|470.96|475.06|470.96|474.83|470.73|16
1635879290000|2021-11-02 18:54:50|475.01|470.91|475.29|471.19|475.3|471.2|475.01|470.91|8
1635879300000|2021-11-02 18:55:00|475.3|471.2|475.28|471.18|475.34|471.24|475.28|471.18|9
1635879310000|2021-11-02 18:55:10|475.27|471.17|475.2|471.1|475.28|471.18|475.19|471.09|9
1635879320000|2021-11-02 18:55:20|475.19|471.09|475.19|471.09|475.2|471.1|475.18|471.08|6
1635879330000|2021-11-02 18:55:30|475.2|471.1|475.2|471.1|475.21|471.11|475.2|471.1|3
1635879340000|2021-11-02 18:55:40|475.19|471.09|475.21|471.11|475.21|471.11|475.19|471.09|3
1635879350000|2021-11-02 18:55:50|475.19|471.09|475.2|471.1|475.2|471.1|475.18|471.08|6
1635879360000|2021-11-02 18:56:00|475.19|471.09|475.02|470.92|475.19|471.09|474.84|470.74|14
1635879370000|2021-11-02 18:56:10|475.01|470.91|474.9|470.8|475.01|470.91|474.9|470.8|17
1635879380000|2021-11-02 18:56:20|474.91|470.81|474.9|470.8|474.91|470.81|474.89|470.79|4
1635879390000|2021-11-02 18:56:30|474.93|470.83|474.79|470.69|474.94|470.84|474.76|470.66|9
1635879400000|2021-11-02 18:56:40|474.84|470.74|474.85|470.75|474.85|470.75|474.84|470.74|2
1635879410000|2021-11-02 18:56:50|474.84|470.74|474.85|470.75|474.85|470.75|474.84|470.74|2
1635879420000|2021-11-02 18:57:00|474.77|470.67|474.72|470.62|474.77|470.67|474.72|470.62|5
1635879430000|2021-11-02 18:57:10|474.81|470.71|474.82|470.72|474.82|470.72|474.78|470.68|3
1635879440000|2021-11-02 18:57:20|474.76|470.66|474.73|470.63|474.82|470.72|474.73|470.63|3
1635879450000|2021-11-02 18:57:30|474.75|470.65|474.81|470.71|474.85|470.75|474.75|470.65|4
1635879460000|2021-11-02 18:57:40|474.8|470.7|474.72|470.62|474.8|470.7|474.71|470.61|4
1635879470000|2021-11-02 18:57:50|474.71|470.61|474.72|470.62|474.77|470.67|474.65|470.55|18
1635879480000|2021-11-02 18:58:00|474.71|470.61|474.71|470.61|474.73|470.63|474.58|470.48|19
1635879490000|2021-11-02 18:58:10|474.7|470.6|474.72|470.62|474.72|470.62|474.58|470.48|13
1635879500000|2021-11-02 18:58:20|474.73|470.63|474.68|470.58|474.81|470.71|474.57|470.47|18
1635879510000|2021-11-02 18:58:30|474.57|470.47|474.75|470.65|474.84|470.74|474.57|470.47|9
1635879520000|2021-11-02 18:58:40|474.77|470.67|474.77|470.67|474.82|470.72|474.72|470.62|6
1635879530000|2021-11-02 18:58:50|474.78|470.68|474.81|470.71|474.81|470.71|474.74|470.64|12
1635879540000|2021-11-02 18:59:00|474.77|470.67|474.81|470.71|474.87|470.77|474.71|470.61|17
1635879550000|2021-11-02 18:59:10|474.8|470.7|474.78|470.68|474.8|470.7|474.61|470.51|10
1635879560000|2021-11-02 18:59:20|474.72|470.62|474.7|470.6|474.72|470.62|474.64|470.54|10
1635879570000|2021-11-02 18:59:30|474.63|470.53|474.48|470.38|474.7|470.6|474.48|470.38|5
1635879580000|2021-11-02 18:59:40|474.7|470.6|474.63|470.53|474.7|470.6|474.57|470.47|16
1635879590000|2021-11-02 18:59:50|474.61|470.51|474.74|470.64|474.74|470.64|474.4|470.3|13
1635879600000|2021-11-02 19:00:00|474.76|470.66|474.76|470.66|474.89|470.79|474.68|470.58|26
1635879610000|2021-11-02 19:00:10|474.75|470.65|474.75|470.65|474.82|470.72|474.7|470.6|13
1635879620000|2021-11-02 19:00:20|474.74|470.64|474.68|470.58|474.74|470.64|474.66|470.56|16
1635879630000|2021-11-02 19:00:30|474.57|470.47|474.63|470.53|474.7|470.6|474.52|470.42|7
1635879640000|2021-11-02 19:00:40|474.61|470.51|474.72|470.62|474.72|470.62|474.55|470.45|18
1635879650000|2021-11-02 19:00:50|474.69|470.59|474.66|470.56|474.86|470.76|474.65|470.55|16
1635879660000|2021-11-02 19:01:00|474.74|470.64|474.93|470.83|474.93|470.83|474.67|470.57|13
1635879670000|2021-11-02 19:01:10|474.97|470.87|474.93|470.83|474.98|470.88|474.93|470.83|8
1635879680000|2021-11-02 19:01:20|474.96|470.86|474.97|470.87|474.98|470.88|474.93|470.83|4
1635879690000|2021-11-02 19:01:30|475|470.9|475.26|471.16|475.26|471.16|475|470.9|12
1635879700000|2021-11-02 19:01:40|475.21|471.11|475.2|471.1|475.21|471.11|475.19|471.09|4
1635879710000|2021-11-02 19:01:50|475.19|471.09|475.05|470.95|475.19|471.09|475.01|470.91|9
1635879720000|2021-11-02 19:02:00|475.06|470.96|475.26|471.16|475.26|471.16|475.03|470.93|10
1635879730000|2021-11-02 19:02:10|475.21|471.11|475.27|471.17|475.27|471.17|475.21|471.11|3
1635879740000|2021-11-02 19:02:20|475.26|471.16|475.23|471.13|475.27|471.17|475.23|471.13|9
1635879750000|2021-11-02 19:02:30|475.24|471.14|475.12|471.02|475.24|471.14|475.09|470.99|13
1635879760000|2021-11-02 19:02:40|475.09|470.99|475.09|470.99|475.1|471|475.08|470.98|6
1635879770000|2021-11-02 19:02:50|475.08|470.98|475.15|471.05|475.16|471.06|475.07|470.97|10
1635879780000|2021-11-02 19:03:00|475.12|471.02|475.07|470.97|475.23|471.13|475.04|470.94|11
1635879790000|2021-11-02 19:03:10|475.05|470.95|475.22|471.12|475.25|471.15|475.05|470.95|10
1635879800000|2021-11-02 19:03:20|475.15|471.05|475.04|470.94|475.15|471.05|475.03|470.93|14
1635879810000|2021-11-02 19:03:30|474.88|470.78|475.05|470.95|475.11|471.01|474.88|470.78|11
1635879820000|2021-11-02 19:03:40|474.96|470.86|474.95|470.85|475.08|470.98|474.85|470.75|11
1635879830000|2021-11-02 19:03:50|474.92|470.82|475|470.9|475.02|470.92|474.92|470.82|5
1635879840000|2021-11-02 19:04:00|475.01|470.91|474.7|470.6|475.02|470.92|474.7|470.6|15
1635879850000|2021-11-02 19:04:10|474.71|470.61|474.83|470.73|474.99|470.89|474.67|470.57|21
1635879860000|2021-11-02 19:04:20|474.87|470.77|474.86|470.76|474.87|470.77|474.85|470.75|5
1635879870000|2021-11-02 19:04:30|474.85|470.75|474.92|470.82|474.92|470.82|474.78|470.68|6
1635879880000|2021-11-02 19:04:40|474.88|470.78|474.91|470.81|474.92|470.82|474.82|470.72|9
1635879890000|2021-11-02 19:04:50|474.87|470.77|474.9|470.8|475|470.9|474.85|470.75|14
1635879900000|2021-11-02 19:05:00|474.89|470.79|475.02|470.92|475.08|470.98|474.89|470.79|13
1635879910000|2021-11-02 19:05:10|474.99|470.89|475.03|470.93|475.03|470.93|474.93|470.83|10
1635879920000|2021-11-02 19:05:20|475.04|470.94|475.06|470.96|475.15|471.05|474.98|470.88|23
1635879930000|2021-11-02 19:05:30|475.1|471|475.13|471.03|475.19|471.09|475.03|470.93|15
1635879940000|2021-11-02 19:05:40|475.14|471.04|475.08|470.98|475.23|471.13|475.03|470.93|12
1635879950000|2021-11-02 19:05:50|475.05|470.95|475.01|470.91|475.08|470.98|474.96|470.86|18
1635879960000|2021-11-02 19:06:00|475|470.9|475|470.9|475.15|471.05|474.94|470.84|19
1635879970000|2021-11-02 19:06:10|475.08|470.98|475.23|471.13|475.27|471.17|475.02|470.92|20
1635879980000|2021-11-02 19:06:20|475.16|471.06|475.03|470.93|475.16|471.06|474.81|470.71|18
1635879990000|2021-11-02 19:06:30|475.02|470.92|474.87|470.77|475.02|470.92|474.82|470.72|6
1635880000000|2021-11-02 19:06:40|474.81|470.71|474.79|470.69|474.94|470.84|474.79|470.69|8
1635880010000|2021-11-02 19:06:50|474.78|470.68|474.74|470.64|474.8|470.7|474.62|470.52|19
1635880020000|2021-11-02 19:07:00|474.75|470.65|474.65|470.55|474.75|470.65|474.62|470.52|14
1635880030000|2021-11-02 19:07:10|474.63|470.53|474.66|470.56|474.69|470.59|474.63|470.53|11
1635880040000|2021-11-02 19:07:20|474.67|470.57|474.64|470.54|474.79|470.69|474.62|470.52|17
1635880050000|2021-11-02 19:07:30|474.65|470.55|474.7|470.6|474.7|470.6|474.63|470.53|7
1635880060000|2021-11-02 19:07:40|474.59|470.49|474.7|470.6|474.7|470.6|474.58|470.48|5
1635880080000|2021-11-02 19:08:00|474.68|470.58|474.57|470.47|474.68|470.58|474.52|470.42|4
1635880090000|2021-11-02 19:08:10|474.62|470.52|474.6|470.5|474.67|470.57|474.39|470.29|9
1635880100000|2021-11-02 19:08:20|474.48|470.38|474.68|470.58|474.73|470.63|474.42|470.32|15
1635880110000|2021-11-02 19:08:30|474.66|470.56|474.46|470.36|474.67|470.57|474.46|470.36|7
1635880120000|2021-11-02 19:08:40|474.47|470.37|474.61|470.51|474.61|470.51|474.44|470.34|5
1635880130000|2021-11-02 19:08:50|474.59|470.49|474.6|470.5|474.6|470.5|474.59|470.49|2
1635880140000|2021-11-02 19:09:00|474.59|470.49|474.61|470.51|474.68|470.58|474.52|470.42|12
1635880150000|2021-11-02 19:09:10|474.6|470.5|474.61|470.51|474.74|470.64|474.48|470.38|11
1635880160000|2021-11-02 19:09:20|474.62|470.52|474.64|470.54|474.76|470.66|474.6|470.5|18
1635880170000|2021-11-02 19:09:30|474.66|470.56|474.72|470.62|474.73|470.63|474.62|470.52|13
1635880180000|2021-11-02 19:09:40|474.71|470.61|474.75|470.65|474.89|470.79|474.71|470.61|20
1635880190000|2021-11-02 19:09:50|474.76|470.66|474.82|470.72|474.85|470.75|474.74|470.64|10
1635880200000|2021-11-02 19:10:00|474.88|470.78|474.86|470.76|474.88|470.78|474.76|470.66|10
1635880210000|2021-11-02 19:10:10|474.85|470.75|474.86|470.76|474.87|470.77|474.84|470.74|6
1635880220000|2021-11-02 19:10:20|474.85|470.75|474.85|470.75|474.85|470.75|474.85|470.75|1
1635880230000|2021-11-02 19:10:30|474.84|470.74|474.61|470.51|474.84|470.74|474.6|470.5|8
1635880240000|2021-11-02 19:10:40|474.62|470.52|474.66|470.56|474.67|470.57|474.62|470.52|5
1635880250000|2021-11-02 19:10:50|474.6|470.5|474.63|470.53|474.68|470.58|474.5|470.4|11
1635880260000|2021-11-02 19:11:00|474.6|470.5|474.64|470.54|474.67|470.57|474.4|470.3|20
1635880270000|2021-11-02 19:11:10|474.66|470.56|474.7|470.6|474.75|470.65|474.61|470.51|10
1635880280000|2021-11-02 19:11:20|474.69|470.59|474.5|470.4|474.69|470.59|474.5|470.4|11
1635880290000|2021-11-02 19:11:30|474.57|470.47|474.53|470.43|474.57|470.47|474.5|470.4|8
1635880300000|2021-11-02 19:11:40|474.54|470.44|474.69|470.59|474.73|470.63|474.5|470.4|10
1635880310000|2021-11-02 19:11:50|474.7|470.6|474.64|470.54|474.7|470.6|474.62|470.52|10
1635880320000|2021-11-02 19:12:00|474.62|470.52|474.65|470.55|474.66|470.56|474.61|470.51|8
1635880330000|2021-11-02 19:12:10|474.69|470.59|474.62|470.52|474.69|470.59|474.61|470.51|6
1635880340000|2021-11-02 19:12:20|474.63|470.53|474.62|470.52|474.63|470.53|474.62|470.52|2
1635880350000|2021-11-02 19:12:30|474.48|470.38|474.64|470.54|474.65|470.55|474.48|470.38|5
1635880360000|2021-11-02 19:12:40|474.62|470.52|474.62|470.52|474.64|470.54|474.55|470.45|9
1635880370000|2021-11-02 19:12:50|474.65|470.55|474.54|470.44|474.67|470.57|474.52|470.42|14
1635880380000|2021-11-02 19:13:00|474.53|470.43|474.49|470.39|474.53|470.43|474.49|470.39|4
1635880390000|2021-11-02 19:13:10|474.55|470.45|474.55|470.45|474.55|470.45|474.55|470.45|1
1635880400000|2021-11-02 19:13:20|474.56|470.46|474.67|470.57|474.67|470.57|474.5|470.4|9
1635880410000|2021-11-02 19:13:30|474.58|470.48|474.5|470.4|474.58|470.48|474.5|470.4|3
1635880420000|2021-11-02 19:13:40|474.57|470.47|474.55|470.45|474.57|470.47|474.55|470.45|2
1635880430000|2021-11-02 19:13:50|474.54|470.44|474.66|470.56|474.66|470.56|474.5|470.4|7
1635880440000|2021-11-02 19:14:00|474.65|470.55|474.55|470.45|474.69|470.59|474.55|470.45|7
1635880450000|2021-11-02 19:14:10|474.5|470.4|474.5|470.4|474.5|470.4|474.5|470.4|1
1635880460000|2021-11-02 19:14:20|474.7|470.6|474.51|470.41|474.7|470.6|474.45|470.35|5
1635880470000|2021-11-02 19:14:30|474.57|470.47|474.63|470.53|474.64|470.54|474.44|470.34|7
1635880480000|2021-11-02 19:14:40|474.6|470.5|474.66|470.56|474.66|470.56|474.6|470.5|6
1635880490000|2021-11-02 19:14:50|474.65|470.55|474.61|470.51|474.65|470.55|474.61|470.51|2
1635880500000|2021-11-02 19:15:00|474.64|470.54|474.66|470.56|474.66|470.56|474.64|470.54|4
1635880510000|2021-11-02 19:15:10|474.65|470.55|474.8|470.7|474.84|470.74|474.64|470.54|7
1635880520000|2021-11-02 19:15:20|474.83|470.73|474.87|470.77|474.89|470.79|474.83|470.73|6
1635880530000|2021-11-02 19:15:30|474.85|470.75|474.81|470.71|474.87|470.77|474.71|470.61|12
1635880540000|2021-11-02 19:15:40|474.8|470.7|474.76|470.66|474.82|470.72|474.76|470.66|9
1635880550000|2021-11-02 19:15:50|474.77|470.67|474.76|470.66|474.78|470.68|474.7|470.6|10
1635880560000|2021-11-02 19:16:00|474.77|470.67|474.77|470.67|474.79|470.69|474.7|470.6|8
1635880570000|2021-11-02 19:16:10|474.8|470.7|474.7|470.6|474.83|470.73|474.7|470.6|14
1635880580000|2021-11-02 19:16:20|474.77|470.67|474.74|470.64|474.9|470.8|474.7|470.6|18
1635880590000|2021-11-02 19:16:30|474.75|470.65|474.82|470.72|474.9|470.8|474.7|470.6|16
1635880600000|2021-11-02 19:16:40|474.83|470.73|474.91|470.81|474.92|470.82|474.79|470.69|13
1635880610000|2021-11-02 19:16:50|475.01|470.91|474.89|470.79|475.01|470.91|474.85|470.75|5
1635880630000|2021-11-02 19:17:10|474.87|470.77|474.87|470.77|474.95|470.85|474.8|470.7|15
1635880640000|2021-11-02 19:17:20|474.92|470.82|474.97|470.87|475|470.9|474.85|470.75|14
1635880650000|2021-11-02 19:17:30|474.99|470.89|474.95|470.85|474.99|470.89|474.94|470.84|9
1635880660000|2021-11-02 19:17:40|475.07|470.97|474.99|470.89|475.07|470.97|474.93|470.83|15
1635880670000|2021-11-02 19:17:50|474.98|470.88|474.94|470.84|474.98|470.88|474.94|470.84|13
1635880680000|2021-11-02 19:18:00|474.96|470.86|475.01|470.91|475.01|470.91|474.92|470.82|15
1635880690000|2021-11-02 19:18:10|474.92|470.82|475|470.9|475.03|470.93|474.92|470.82|11
1635880700000|2021-11-02 19:18:20|474.99|470.89|474.93|470.83|475|470.9|474.93|470.83|6
1635880710000|2021-11-02 19:18:30|474.87|470.77|474.82|470.72|474.89|470.79|474.8|470.7|9
1635880720000|2021-11-02 19:18:40|474.87|470.77|474.98|470.88|475.01|470.91|474.87|470.77|11
1635880730000|2021-11-02 19:18:50|474.99|470.89|475|470.9|475|470.9|474.87|470.77|10
1635880740000|2021-11-02 19:19:00|474.96|470.86|474.89|470.79|474.99|470.89|474.89|470.79|8
1635880750000|2021-11-02 19:19:10|474.94|470.84|474.93|470.83|474.97|470.87|474.92|470.82|12
1635880760000|2021-11-02 19:19:20|474.95|470.85|474.89|470.79|474.96|470.86|474.88|470.78|10
1635880770000|2021-11-02 19:19:30|474.9|470.8|474.9|470.8|474.96|470.86|474.88|470.78|19
1635880780000|2021-11-02 19:19:40|474.91|470.81|474.89|470.79|474.94|470.84|474.87|470.77|11
1635880790000|2021-11-02 19:19:50|474.9|470.8|474.89|470.79|474.96|470.86|474.89|470.79|14
1635880800000|2021-11-02 19:20:00|474.93|470.83|475.05|470.95|475.06|470.96|474.89|470.79|10
1635880810000|2021-11-02 19:20:10|475.07|470.97|475.2|471.1|475.22|471.12|475.05|470.95|12
1635880820000|2021-11-02 19:20:20|475.22|471.12|475.13|471.03|475.24|471.14|475.13|471.03|11
1635880830000|2021-11-02 19:20:30|475.15|471.05|475.14|471.04|475.15|471.05|475.12|471.02|8
1635880840000|2021-11-02 19:20:40|475.13|471.03|475.1|471|475.16|471.06|475.1|471|4
1635880850000|2021-11-02 19:20:50|475.23|471.13|475.08|470.98|475.27|471.17|474.93|470.83|19
1635880860000|2021-11-02 19:21:00|475.02|470.92|474.85|470.75|475.03|470.93|474.85|470.75|10
1635880870000|2021-11-02 19:21:10|474.94|470.84|474.89|470.79|474.96|470.86|474.8|470.7|8
1635880880000|2021-11-02 19:21:20|474.9|470.8|474.89|470.79|474.9|470.8|474.89|470.79|2
1635880890000|2021-11-02 19:21:30|474.93|470.83|474.85|470.75|474.93|470.83|474.83|470.73|6
1635880900000|2021-11-02 19:21:40|474.83|470.73|475.02|470.92|475.09|470.99|474.83|470.73|8
1635880910000|2021-11-02 19:21:50|475.06|470.96|475.02|470.92|475.06|470.96|475.02|470.92|2
1635880920000|2021-11-02 19:22:00|475.14|471.04|475.16|471.06|475.17|471.07|475.14|471.04|10
1635880930000|2021-11-02 19:22:10|475.15|471.05|475.15|471.05|475.16|471.06|475.15|471.05|5
1635880940000|2021-11-02 19:22:20|475.16|471.06|475.18|471.08|475.26|471.16|475.16|471.06|12
1635880950000|2021-11-02 19:22:30|475.17|471.07|475.25|471.15|475.25|471.15|475.13|471.03|11
1635880960000|2021-11-02 19:22:40|475.28|471.18|475.25|471.15|475.29|471.19|475.2|471.1|6
1635880970000|2021-11-02 19:22:50|475.24|471.14|475.23|471.13|475.25|471.15|475.23|471.13|5
1635880980000|2021-11-02 19:23:00|475.29|471.19|475.24|471.14|475.34|471.24|475.24|471.14|8
1635880990000|2021-11-02 19:23:10|475.26|471.16|475.28|471.18|475.29|471.19|475.24|471.14|4
1635881000000|2021-11-02 19:23:20|475.23|471.13|475.32|471.22|475.32|471.22|475.23|471.13|10
1635881010000|2021-11-02 19:23:30|475.37|471.27|475.44|471.34|475.44|471.34|475.3|471.2|10
1635881020000|2021-11-02 19:23:40|475.63|471.53|475.56|471.46|475.63|471.53|475.38|471.28|9
1635881030000|2021-11-02 19:23:50|475.69|471.59|475.73|471.63|475.73|471.63|475.56|471.46|4
1635881040000|2021-11-02 19:24:00|475.57|471.47|475.79|471.69|475.8|471.7|475.57|471.47|13
1635881050000|2021-11-02 19:24:10|475.77|471.67|475.71|471.61|475.77|471.67|475.68|471.58|12
1635881060000|2021-11-02 19:24:20|475.7|471.6|475.7|471.6|475.71|471.61|475.64|471.54|7
1635881070000|2021-11-02 19:24:30|475.68|471.58|475.65|471.55|475.68|471.58|475.65|471.55|6
1635881080000|2021-11-02 19:24:40|475.66|471.56|475.57|471.47|475.66|471.56|475.49|471.39|17
1635881090000|2021-11-02 19:24:50|475.58|471.48|475.58|471.48|475.67|471.57|475.45|471.35|11
1635881100000|2021-11-02 19:25:00|475.57|471.47|475.47|471.37|475.57|471.47|475.47|471.37|10
1635881110000|2021-11-02 19:25:10|475.49|471.39|475.45|471.35|475.49|471.39|475.45|471.35|7
1635881120000|2021-11-02 19:25:20|475.43|471.33|475.42|471.32|475.43|471.33|475.42|471.32|2
1635881130000|2021-11-02 19:25:30|475.41|471.31|475.43|471.33|475.43|471.33|475.41|471.31|2
1635881140000|2021-11-02 19:25:40|475.42|471.32|475.56|471.46|475.59|471.49|475.41|471.31|11
1635881150000|2021-11-02 19:25:50|475.51|471.41|475.68|471.58|475.68|471.58|475.51|471.41|9
1635881160000|2021-11-02 19:26:00|475.65|471.55|475.65|471.55|475.65|471.55|475.65|471.55|1
1635881170000|2021-11-02 19:26:10|475.66|471.56|475.63|471.53|475.66|471.56|475.62|471.52|4
1635881180000|2021-11-02 19:26:20|475.62|471.52|475.61|471.51|475.63|471.53|475.57|471.47|11
1635881190000|2021-11-02 19:26:30|475.6|471.5|475.61|471.51|475.74|471.64|475.58|471.48|16
1635881200000|2021-11-02 19:26:40|475.58|471.48|475.59|471.49|475.61|471.51|475.58|471.48|4
1635881210000|2021-11-02 19:26:50|475.58|471.48|475.58|471.48|475.6|471.5|475.58|471.48|5
1635881220000|2021-11-02 19:27:00|475.49|471.39|475.48|471.38|475.66|471.56|475.39|471.29|16
1635881230000|2021-11-02 19:27:10|475.39|471.29|475.37|471.27|475.48|471.38|475.32|471.22|15
1635881240000|2021-11-02 19:27:20|475.32|471.22|475.34|471.24|475.56|471.46|475.31|471.21|16
1635881250000|2021-11-02 19:27:30|475.32|471.22|475.49|471.39|475.49|471.39|475.32|471.22|11
1635881260000|2021-11-02 19:27:40|475.41|471.31|475.4|471.3|475.56|471.46|475.35|471.25|23
1635881270000|2021-11-02 19:27:50|475.42|471.32|475.4|471.3|475.42|471.32|475.38|471.28|4
1635881280000|2021-11-02 19:28:00|475.42|471.32|475.34|471.24|475.43|471.33|475.34|471.24|4
1635881290000|2021-11-02 19:28:10|475.38|471.28|475.34|471.24|475.38|471.28|475.33|471.23|10
1635881300000|2021-11-02 19:28:20|475.35|471.25|475.35|471.25|475.49|471.39|475.35|471.25|8
1635881310000|2021-11-02 19:28:30|475.39|471.29|475.5|471.4|475.57|471.47|475.39|471.29|9
1635881320000|2021-11-02 19:28:40|475.44|471.34|475.63|471.53|475.66|471.56|475.44|471.34|20
1635881330000|2021-11-02 19:28:50|475.64|471.54|475.52|471.42|475.64|471.54|475.52|471.42|6
1635881340000|2021-11-02 19:29:00|475.57|471.47|475.57|471.47|475.61|471.51|475.53|471.43|16
1635881350000|2021-11-02 19:29:10|475.54|471.44|475.63|471.53|475.65|471.55|475.54|471.44|8
1635881360000|2021-11-02 19:29:20|475.61|471.51|475.5|471.4|475.63|471.53|475.45|471.35|18
1635881370000|2021-11-02 19:29:30|475.56|471.46|475.5|471.4|475.64|471.54|475.5|471.4|20
1635881380000|2021-11-02 19:29:40|475.61|471.51|475.65|471.55|475.86|471.76|475.6|471.5|11
1635881390000|2021-11-02 19:29:50|475.6|471.5|475.8|471.7|475.85|471.75|475.6|471.5|18
1635881400000|2021-11-02 19:30:00|475.83|471.73|475.88|471.78|475.88|471.78|475.8|471.7|8
1635881410000|2021-11-02 19:30:10|475.83|471.73|475.84|471.74|475.87|471.77|475.83|471.73|3
1635881420000|2021-11-02 19:30:20|475.87|471.77|475.87|471.77|476|471.9|475.87|471.77|13
1635881430000|2021-11-02 19:30:30|475.85|471.75|475.76|471.66|475.85|471.75|475.76|471.66|4
1635881440000|2021-11-02 19:30:40|475.72|471.62|475.69|471.59|475.73|471.63|475.67|471.57|9
1635881450000|2021-11-02 19:30:50|475.68|471.58|475.78|471.68|475.8|471.7|475.68|471.58|13
1635881460000|2021-11-02 19:31:00|475.79|471.69|475.88|471.78|475.95|471.85|475.74|471.64|21
1635881470000|2021-11-02 19:31:10|475.86|471.76|475.82|471.72|475.89|471.79|475.82|471.72|7
1635881480000|2021-11-02 19:31:20|475.89|471.79|475.85|471.75|475.93|471.83|475.78|471.68|10
1635881490000|2021-11-02 19:31:30|475.88|471.78|475.84|471.74|475.89|471.79|475.84|471.74|9
1635881500000|2021-11-02 19:31:40|475.83|471.73|475.82|471.72|475.91|471.81|475.76|471.66|10
1635881510000|2021-11-02 19:31:50|475.76|471.66|475.72|471.62|475.82|471.72|475.67|471.57|9
1635881520000|2021-11-02 19:32:00|475.8|471.7|476.06|471.96|476.11|472.01|475.78|471.68|17
1635881530000|2021-11-02 19:32:10|476|471.9|476.06|471.96|476.13|472.03|475.99|471.89|10
1635881540000|2021-11-02 19:32:20|476.01|471.91|476.1|472|476.14|472.04|476.01|471.91|12
1635881550000|2021-11-02 19:32:30|476.11|472.01|476.14|472.04|476.14|472.04|476.11|472.01|4
1635881560000|2021-11-02 19:32:40|476.11|472.01|476.07|471.97|476.13|472.03|476.01|471.91|7
1635881570000|2021-11-02 19:32:50|476.04|471.94|476.04|471.94|476.04|471.94|476|471.9|8
1635881580000|2021-11-02 19:33:00|476.03|471.93|476.04|471.94|476.06|471.96|476.03|471.93|4
1635881590000|2021-11-02 19:33:10|476.02|471.92|475.98|471.88|476.02|471.92|475.96|471.86|7
1635881600000|2021-11-02 19:33:20|475.97|471.87|475.81|471.71|475.97|471.87|475.64|471.54|21
1635881610000|2021-11-02 19:33:30|475.79|471.69|475.76|471.66|475.79|471.69|475.7|471.6|13
1635881620000|2021-11-02 19:33:40|475.64|471.54|475.65|471.55|475.65|471.55|475.6|471.5|5
1635881630000|2021-11-02 19:33:50|475.61|471.51|475.81|471.71|475.81|471.71|475.6|471.5|19
1635881640000|2021-11-02 19:34:00|475.76|471.66|475.82|471.72|475.87|471.77|475.76|471.66|18
1635881650000|2021-11-02 19:34:10|475.84|471.74|476.19|472.09|476.21|472.11|475.84|471.74|21
1635881660000|2021-11-02 19:34:20|476.16|472.06|476.11|472.01|476.35|472.25|476.1|472|20
1635881670000|2021-11-02 19:34:30|476.12|472.02|476.05|471.95|476.12|472.02|476.01|471.91|10
1635881680000|2021-11-02 19:34:40|476.09|471.99|476|471.9|476.11|472.01|475.99|471.89|8
1635881690000|2021-11-02 19:34:50|476.02|471.92|475.96|471.86|476.03|471.93|475.95|471.85|11
1635881700000|2021-11-02 19:35:00|475.95|471.85|475.93|471.83|476.11|472.01|475.85|471.75|14
1635881710000|2021-11-02 19:35:10|475.97|471.87|475.83|471.73|475.97|471.87|475.82|471.72|15
1635881720000|2021-11-02 19:35:20|475.84|471.74|475.65|471.55|475.84|471.74|475.65|471.55|19
1635881730000|2021-11-02 19:35:30|475.64|471.54|475.47|471.37|475.64|471.54|475.46|471.36|13
1635881740000|2021-11-02 19:35:40|475.55|471.45|475.44|471.34|475.59|471.49|475.42|471.32|16
1635881750000|2021-11-02 19:35:50|475.53|471.43|475.27|471.17|475.53|471.43|475.27|471.17|23
1635881760000|2021-11-02 19:36:00|475.25|471.15|475.02|470.92|475.27|471.17|475.02|470.92|19
1635881770000|2021-11-02 19:36:10|475|470.9|474.93|470.83|475.17|471.07|474.92|470.82|15
1635881780000|2021-11-02 19:36:20|474.94|470.84|474.93|470.83|474.95|470.85|474.92|470.82|9
1635881790000|2021-11-02 19:36:30|474.92|470.82|474.97|470.87|474.97|470.87|474.89|470.79|14
1635881800000|2021-11-02 19:36:40|474.99|470.89|475.07|470.97|475.11|471.01|474.99|470.89|7
1635881810000|2021-11-02 19:36:50|475.01|470.91|475.03|470.93|475.09|470.99|474.9|470.8|20
1635881820000|2021-11-02 19:37:00|475.06|470.96|475.32|471.22|475.32|471.22|475.04|470.94|18
1635881830000|2021-11-02 19:37:10|475.34|471.24|475.64|471.54|475.73|471.63|475.34|471.24|20
1635881840000|2021-11-02 19:37:20|475.67|471.57|475.63|471.53|475.73|471.63|475.59|471.49|6
1635881850000|2021-11-02 19:37:30|475.64|471.54|475.66|471.56|475.69|471.59|475.59|471.49|5
1635881860000|2021-11-02 19:37:40|475.65|471.55|475.5|471.4|475.71|471.61|475.5|471.4|18
1635881870000|2021-11-02 19:37:50|475.51|471.41|475.63|471.53|475.63|471.53|475.48|471.38|9
1635881880000|2021-11-02 19:38:00|475.61|471.51|475.62|471.52|475.65|471.55|475.61|471.51|6
1635881890000|2021-11-02 19:38:10|475.56|471.46|475.47|471.37|475.69|471.59|475.47|471.37|10
1635881900000|2021-11-02 19:38:20|475.64|471.54|475.68|471.58|475.68|471.58|475.5|471.4|5
1635881910000|2021-11-02 19:38:30|475.73|471.63|475.71|471.61|475.73|471.63|475.63|471.53|9
1635881920000|2021-11-02 19:38:40|475.7|471.6|475.54|471.44|475.71|471.61|475.45|471.35|22
1635881930000|2021-11-02 19:38:50|475.53|471.43|475.52|471.42|475.53|471.43|475.48|471.38|4
1635881940000|2021-11-02 19:39:00|475.51|471.41|475.48|471.38|475.58|471.48|475.45|471.35|11
1635881950000|2021-11-02 19:39:10|475.49|471.39|475.48|471.38|475.49|471.39|475.48|471.38|2
1635881970000|2021-11-02 19:39:30|475.47|471.37|475.47|471.37|475.51|471.41|475.4|471.3|8
1635881980000|2021-11-02 19:39:40|475.46|471.36|475.73|471.63|475.73|471.63|475.41|471.31|10
1635881990000|2021-11-02 19:39:50|475.8|471.7|475.99|471.89|476|471.9|475.8|471.7|14
1635882000000|2021-11-02 19:40:00|475.97|471.87|475.91|471.81|475.97|471.87|475.91|471.81|7
1635882010000|2021-11-02 19:40:10|475.92|471.82|475.99|471.89|476.07|471.97|475.91|471.81|9
1635882020000|2021-11-02 19:40:20|476|471.9|475.91|471.81|476|471.9|475.91|471.81|3
1635882030000|2021-11-02 19:40:30|476.01|471.91|475.91|471.81|476.01|471.91|475.91|471.81|4
1635882040000|2021-11-02 19:40:40|475.89|471.79|475.92|471.82|475.95|471.85|475.89|471.79|7
1635882050000|2021-11-02 19:40:50|475.95|471.85|475.89|471.79|475.95|471.85|475.76|471.66|17
1635882060000|2021-11-02 19:41:00|475.92|471.82|475.89|471.79|475.92|471.82|475.85|471.75|11
1635882070000|2021-11-02 19:41:10|475.94|471.84|475.92|471.82|475.94|471.84|475.9|471.8|4
1635882080000|2021-11-02 19:41:20|475.91|471.81|475.77|471.67|475.91|471.81|475.76|471.66|14
1635882090000|2021-11-02 19:41:30|475.75|471.65|475.45|471.35|475.8|471.7|475.45|471.35|21
1635882100000|2021-11-02 19:41:40|475.55|471.45|475.56|471.46|475.57|471.47|475.52|471.42|12
1635882110000|2021-11-02 19:41:50|475.52|471.42|475.5|471.4|475.65|471.55|475.42|471.32|14
1635882120000|2021-11-02 19:42:00|475.55|471.45|475.58|471.48|475.59|471.49|475.49|471.39|12
1635882130000|2021-11-02 19:42:10|475.59|471.49|475.75|471.65|475.94|471.84|475.59|471.49|21
1635882140000|2021-11-02 19:42:20|475.74|471.64|476.15|472.05|476.15|472.05|475.74|471.64|18
1635882150000|2021-11-02 19:42:30|476.16|472.06|476.05|471.95|476.19|472.09|476|471.9|20
1635882160000|2021-11-02 19:42:40|476.23|472.13|476.07|471.97|476.23|472.13|476.05|471.95|11
1635882170000|2021-11-02 19:42:50|476.04|471.94|476.01|471.91|476.06|471.96|476|471.9|10
1635882180000|2021-11-02 19:43:00|476|471.9|475.87|471.77|476|471.9|475.84|471.74|20
1635882190000|2021-11-02 19:43:10|475.88|471.78|475.99|471.89|476|471.9|475.84|471.74|12
1635882200000|2021-11-02 19:43:20|476|471.9|475.95|471.85|476|471.9|475.82|471.72|12
1635882210000|2021-11-02 19:43:30|475.96|471.86|475.95|471.85|475.97|471.87|475.93|471.83|6
1635882220000|2021-11-02 19:43:40|475.94|471.84|475.75|471.65|475.99|471.89|475.75|471.65|13
1635882230000|2021-11-02 19:43:50|475.78|471.68|475.75|471.65|475.81|471.71|475.7|471.6|10
1635882240000|2021-11-02 19:44:00|475.73|471.63|475.7|471.6|475.73|471.63|475.7|471.6|12
1635882250000|2021-11-02 19:44:10|475.71|471.61|475.72|471.62|475.72|471.62|475.71|471.61|2
1635882260000|2021-11-02 19:44:20|475.71|471.61|475.66|471.56|475.72|471.62|475.65|471.55|5
1635882270000|2021-11-02 19:44:30|475.65|471.55|475.63|471.53|475.69|471.59|475.58|471.48|11
1635882280000|2021-11-02 19:44:40|475.67|471.57|475.62|471.52|475.78|471.68|475.62|471.52|12
1635882290000|2021-11-02 19:44:50|475.63|471.53|475.6|471.5|475.71|471.61|475.56|471.46|19
1635882300000|2021-11-02 19:45:00|475.67|471.57|475.61|471.51|475.67|471.57|475.61|471.51|5
1635882310000|2021-11-02 19:45:10|475.6|471.5|475.61|471.51|475.62|471.52|475.6|471.5|7
1635882320000|2021-11-02 19:45:20|475.58|471.48|475.53|471.43|475.67|471.57|475.53|471.43|15
1635882330000|2021-11-02 19:45:30|475.54|471.44|475.63|471.53|475.68|471.58|475.54|471.44|15
1635882340000|2021-11-02 19:45:40|475.57|471.47|475.72|471.62|475.73|471.63|475.54|471.44|15
1635882350000|2021-11-02 19:45:50|475.78|471.68|475.88|471.78|475.89|471.79|475.72|471.62|11
1635882360000|2021-11-02 19:46:00|475.83|471.73|475.83|471.73|475.89|471.79|475.83|471.73|6
1635882370000|2021-11-02 19:46:10|475.82|471.72|475.96|471.86|475.96|471.86|475.82|471.72|11
1635882380000|2021-11-02 19:46:20|476.02|471.92|476.03|471.93|476.07|471.97|476.02|471.92|4
1635882390000|2021-11-02 19:46:30|476.04|471.94|476.07|471.97|476.09|471.99|476.04|471.94|5
1635882400000|2021-11-02 19:46:40|475.97|471.87|475.89|471.79|476.03|471.93|475.89|471.79|12
1635882410000|2021-11-02 19:46:50|475.96|471.86|475.95|471.85|475.96|471.86|475.93|471.83|4
1635882420000|2021-11-02 19:47:00|476.02|471.92|475.87|471.77|476.02|471.92|475.83|471.73|14
1635882430000|2021-11-02 19:47:10|475.86|471.76|475.88|471.78|475.88|471.78|475.85|471.75|10
1635882440000|2021-11-02 19:47:20|475.87|471.77|475.86|471.76|475.87|471.77|475.86|471.76|4
1635882450000|2021-11-02 19:47:30|475.84|471.74|475.81|471.71|475.86|471.76|475.81|471.71|11
1635882460000|2021-11-02 19:47:40|475.82|471.72|475.71|471.61|475.82|471.72|475.7|471.6|17
1635882470000|2021-11-02 19:47:50|475.7|471.6|475.63|471.53|475.71|471.61|475.53|471.43|20
1635882480000|2021-11-02 19:48:00|475.62|471.52|475.6|471.5|475.66|471.56|475.57|471.47|12
1635882490000|2021-11-02 19:48:10|475.59|471.49|475.57|471.47|475.59|471.49|475.57|471.47|3
1635882500000|2021-11-02 19:48:20|475.58|471.48|475.45|471.35|475.58|471.48|475.45|471.35|12
1635882510000|2021-11-02 19:48:30|475.47|471.37|475.54|471.44|475.57|471.47|475.47|471.37|11
1635882520000|2021-11-02 19:48:40|475.44|471.34|475.52|471.42|475.52|471.42|475.43|471.33|11
1635882530000|2021-11-02 19:48:50|475.63|471.53|475.72|471.62|475.72|471.62|475.63|471.53|10
1635882540000|2021-11-02 19:49:00|475.71|471.61|475.66|471.56|475.89|471.79|475.66|471.56|20
1635882550000|2021-11-02 19:49:10|475.7|471.6|475.94|471.84|476.02|471.92|475.7|471.6|19
1635882560000|2021-11-02 19:49:20|475.98|471.88|476.02|471.92|476.02|471.92|475.83|471.73|22
1635882570000|2021-11-02 19:49:30|476.03|471.93|476.03|471.93|476.03|471.93|475.85|471.75|9
1635882580000|2021-11-02 19:49:40|475.99|471.89|476|471.9|476.03|471.93|475.89|471.79|9
1635882590000|2021-11-02 19:49:50|475.92|471.82|475.92|471.82|475.92|471.82|475.89|471.79|3
1635882600000|2021-11-02 19:50:00|475.88|471.78|475.81|471.71|475.93|471.83|475.81|471.71|13
1635882610000|2021-11-02 19:50:10|475.84|471.74|475.77|471.67|475.84|471.74|475.72|471.62|17
1635882620000|2021-11-02 19:50:20|475.78|471.68|475.73|471.63|475.85|471.75|475.73|471.63|12
1635882630000|2021-11-02 19:50:30|475.72|471.62|475.66|471.56|475.72|471.62|475.62|471.52|17
1635882640000|2021-11-02 19:50:40|475.65|471.55|475.55|471.45|475.65|471.55|475.52|471.42|11
1635882650000|2021-11-02 19:50:50|475.54|471.44|475.63|471.53|475.68|471.58|475.53|471.43|19
1635882660000|2021-11-02 19:51:00|475.62|471.52|475.52|471.42|475.63|471.53|475.52|471.42|9
1635882670000|2021-11-02 19:51:10|475.53|471.43|475.59|471.49|475.59|471.49|475.52|471.42|4
1635882680000|2021-11-02 19:51:20|475.58|471.48|475.54|471.44|475.58|471.48|475.54|471.44|5
1635882690000|2021-11-02 19:51:30|475.53|471.43|475.49|471.39|475.53|471.43|475.49|471.39|7
1635882700000|2021-11-02 19:51:40|475.5|471.4|475.52|471.42|475.52|471.42|475.5|471.4|9
1635882710000|2021-11-02 19:51:50|475.51|471.41|475.52|471.42|475.52|471.42|475.5|471.4|6
1635882720000|2021-11-02 19:52:00|475.47|471.37|475.52|471.42|475.52|471.42|475.47|471.37|6
1635882730000|2021-11-02 19:52:10|475.51|471.41|475.47|471.37|475.51|471.41|475.4|471.3|11
1635882740000|2021-11-02 19:52:20|475.48|471.38|475.48|471.38|475.49|471.39|475.4|471.3|10
1635882750000|2021-11-02 19:52:30|475.45|471.35|475.35|471.25|475.47|471.37|475.35|471.25|12
1635882760000|2021-11-02 19:52:40|475.34|471.24|475.25|471.15|475.35|471.25|475.25|471.15|14
1635882770000|2021-11-02 19:52:50|475.26|471.16|475.3|471.2|475.31|471.21|475.24|471.14|9
1635882780000|2021-11-02 19:53:00|475.31|471.21|475.22|471.12|475.32|471.22|475.22|471.12|6
1635882790000|2021-11-02 19:53:10|475.21|471.11|475.21|471.11|475.21|471.11|475.21|471.11|1
1635882800000|2021-11-02 19:53:20|475.2|471.1|475.17|471.07|475.2|471.1|475.17|471.07|4
1635882810000|2021-11-02 19:53:30|475.16|471.06|475.25|471.15|475.28|471.18|475.12|471.02|8
1635882820000|2021-11-02 19:53:40|475.24|471.14|475.17|471.07|475.25|471.15|475.14|471.04|14
1635882830000|2021-11-02 19:53:50|475.14|471.04|475.28|471.18|475.28|471.18|475.12|471.02|10
1635882840000|2021-11-02 19:54:00|475.29|471.19|475.44|471.34|475.53|471.43|475.29|471.19|20
1635882850000|2021-11-02 19:54:10|475.45|471.35|475.5|471.4|475.5|471.4|475.45|471.35|10
1635882860000|2021-11-02 19:54:20|475.48|471.38|475.61|471.51|475.61|471.51|475.45|471.35|19
1635882870000|2021-11-02 19:54:30|475.59|471.49|475.68|471.58|475.68|471.58|475.59|471.49|8
1635882880000|2021-11-02 19:54:40|475.67|471.57|475.54|471.44|475.67|471.57|475.54|471.44|9
1635882890000|2021-11-02 19:54:50|475.52|471.42|475.54|471.44|475.54|471.44|475.5|471.4|7
1635882900000|2021-11-02 19:55:00|475.53|471.43|475.59|471.49|475.59|471.49|475.49|471.39|7
1635882910000|2021-11-02 19:55:10|475.58|471.48|475.55|471.45|475.63|471.53|475.54|471.44|14
1635882920000|2021-11-02 19:55:20|475.54|471.44|475.57|471.47|475.57|471.47|475.49|471.39|8
1635882930000|2021-11-02 19:55:30|475.56|471.46|475.45|471.35|475.56|471.46|475.45|471.35|10
1635882940000|2021-11-02 19:55:40|475.48|471.38|475.45|471.35|475.57|471.47|475.38|471.28|16
1635882950000|2021-11-02 19:55:50|475.48|471.38|475.59|471.49|475.69|471.59|475.48|471.38|9
1635882960000|2021-11-02 19:56:00|475.63|471.53|475.75|471.65|475.75|471.65|475.57|471.47|15
1635882970000|2021-11-02 19:56:10|475.76|471.66|475.73|471.63|475.76|471.66|475.73|471.63|5
1635882980000|2021-11-02 19:56:20|475.74|471.64|475.74|471.64|475.74|471.64|475.74|471.64|1
1635883000000|2021-11-02 19:56:40|475.76|471.66|475.92|471.82|475.95|471.85|475.76|471.66|12
1635883010000|2021-11-02 19:56:50|475.93|471.83|476.1|472|476.1|472|475.93|471.83|9
1635883020000|2021-11-02 19:57:00|476.06|471.96|476.1|472|476.1|472|476.05|471.95|4
1635883030000|2021-11-02 19:57:10|476.06|471.96|475.98|471.88|476.1|472|475.98|471.88|8
1635883040000|2021-11-02 19:57:20|476.05|471.95|476.09|471.99|476.1|472|476.03|471.93|5
1635883050000|2021-11-02 19:57:30|476.08|471.98|476.08|471.98|476.08|471.98|476.07|471.97|3
1635883060000|2021-11-02 19:57:40|476.07|471.97|475.98|471.88|476.07|471.97|475.97|471.87|8
1635883070000|2021-11-02 19:57:50|475.97|471.87|475.95|471.85|475.97|471.87|475.93|471.83|7
1635883080000|2021-11-02 19:58:00|475.96|471.86|475.94|471.84|475.96|471.86|475.94|471.84|6
1635883090000|2021-11-02 19:58:10|475.95|471.85|476.15|472.05|476.15|472.05|475.94|471.84|8
1635883100000|2021-11-02 19:58:20|476.16|472.06|476.14|472.04|476.16|472.06|476.06|471.96|8
1635883110000|2021-11-02 19:58:30|476.07|471.97|476.21|472.11|476.21|472.11|476.07|471.97|7
1635883120000|2021-11-02 19:58:40|476.23|472.13|476.04|471.94|476.25|472.15|476.04|471.94|13
1635883130000|2021-11-02 19:58:50|476.03|471.93|476.01|471.91|476.04|471.94|476.01|471.91|6
1635883140000|2021-11-02 19:59:00|475.98|471.88|476.08|471.98|476.2|472.1|475.97|471.87|14
1635883150000|2021-11-02 19:59:10|476.05|471.95|475.93|471.83|476.21|472.11|475.72|471.62|15
1635883160000|2021-11-02 19:59:20|475.73|471.63|475.98|471.88|475.99|471.89|475.73|471.63|11
1635883170000|2021-11-02 19:59:30|475.96|471.86|475.96|471.86|475.96|471.86|475.73|471.63|14
1635883180000|2021-11-02 19:59:40|475.94|471.84|475.88|471.78|475.94|471.84|475.76|471.66|21
1635883190000|2021-11-02 19:59:50|475.87|471.77|475.5|471.4|475.87|471.77|475.5|471.4|25
1635883200000|2021-11-02 20:00:00|475.66|471.56|475.65|471.55|475.71|471.61|475.51|471.41|24
1635883210000|2021-11-02 20:00:10|475.64|471.54|475.43|471.33|475.64|471.54|475.42|471.32|22
1635883220000|2021-11-02 20:00:20|475.4|471.3|475.25|471.15|475.44|471.34|475.25|471.15|19
1635883230000|2021-11-02 20:00:30|475.23|471.13|475.18|471.08|475.39|471.29|475.18|471.08|10
1635883240000|2021-11-02 20:00:40|475.21|471.11|475.38|471.28|475.38|471.28|475.2|471.1|14
1635883250000|2021-11-02 20:00:50|475.37|471.27|475.3|471.2|475.37|471.27|475.27|471.17|13
1635883260000|2021-11-02 20:01:00|475.31|471.21|475.28|471.18|475.31|471.21|475.27|471.17|9
1635883270000|2021-11-02 20:01:10|475.27|471.17|475.28|471.18|475.28|471.18|475.27|471.17|2
1635883280000|2021-11-02 20:01:20|475.29|471.19|475.04|470.94|475.29|471.19|475|470.9|17
1635883290000|2021-11-02 20:01:30|475.03|470.93|474.97|470.87|475.03|470.93|474.95|470.85|9
1635883300000|2021-11-02 20:01:40|474.85|470.75|474.86|470.76|474.87|470.77|474.76|470.66|10
1635883310000|2021-11-02 20:01:50|474.87|470.77|474.85|470.75|474.87|470.77|474.71|470.61|11
1635883320000|2021-11-02 20:02:00|474.78|470.68|474.83|470.73|474.89|470.79|474.71|470.61|16
1635883330000|2021-11-02 20:02:10|474.82|470.72|474.83|470.73|474.83|470.73|474.72|470.62|15
1635883340000|2021-11-02 20:02:20|474.82|470.72|474.71|470.61|474.82|470.72|474.64|470.54|8
1635883350000|2021-11-02 20:02:30|474.56|470.46|474.56|470.46|474.56|470.46|474.56|470.46|1
1635883360000|2021-11-02 20:02:40|474.69|470.59|474.68|470.58|474.69|470.59|474.53|470.43|6
1635883370000|2021-11-02 20:02:50|474.55|470.45|474.68|470.58|474.68|470.58|474.55|470.45|4
1635883380000|2021-11-02 20:03:00|474.61|470.51|474.88|470.78|474.88|470.78|474.61|470.51|8
1635883390000|2021-11-02 20:03:10|474.87|470.77|474.86|470.76|474.88|470.78|474.86|470.76|3
1635883400000|2021-11-02 20:03:20|474.73|470.63|474.68|470.58|474.73|470.63|474.68|470.58|2
1635883410000|2021-11-02 20:03:30|474.78|470.68|474.79|470.69|474.79|470.69|474.76|470.66|4
1635883420000|2021-11-02 20:03:40|474.78|470.68|474.77|470.67|474.78|470.68|474.73|470.63|6
1635883430000|2021-11-02 20:03:50|474.62|470.52|474.74|470.64|474.77|470.67|474.62|470.52|4
1635883440000|2021-11-02 20:04:00|474.77|470.67|474.82|470.72|474.85|470.75|474.74|470.64|14
1635883450000|2021-11-02 20:04:10|474.81|470.71|474.84|470.74|474.84|470.74|474.81|470.71|8
1635883460000|2021-11-02 20:04:20|474.85|470.75|474.84|470.74|474.88|470.78|474.83|470.73|5
1635883470000|2021-11-02 20:04:30|474.85|470.75|474.84|470.74|474.85|470.75|474.83|470.73|4
1635883480000|2021-11-02 20:04:40|474.82|470.72|474.77|470.67|474.82|470.72|474.77|470.67|2
1635883490000|2021-11-02 20:04:50|474.83|470.73|474.86|470.76|474.86|470.76|474.83|470.73|2
1635883510000|2021-11-02 20:05:10|474.97|470.87|474.81|470.71|474.97|470.87|474.76|470.66|3
1635883520000|2021-11-02 20:05:20|474.83|470.73|474.83|470.73|474.83|470.73|474.83|470.73|1
1635883530000|2021-11-02 20:05:30|474.86|470.76|474.83|470.73|474.96|470.86|474.83|470.73|3
1635883540000|2021-11-02 20:05:40|474.96|470.86|474.96|470.86|475.07|470.97|474.88|470.78|15
1635883550000|2021-11-02 20:05:50|474.97|470.87|475.01|470.91|475.01|470.91|474.9|470.8|13
1635883560000|2021-11-02 20:06:00|475|470.9|475|470.9|475.02|470.92|474.99|470.89|5
1635883570000|2021-11-02 20:06:10|475.01|470.91|474.98|470.88|475.01|470.91|474.98|470.88|4
1635883580000|2021-11-02 20:06:20|475.01|470.91|475.19|471.09|475.19|471.09|475.01|470.91|13
1635883590000|2021-11-02 20:06:30|475.27|471.17|475.12|471.02|475.27|471.17|475.12|471.02|9
1635883600000|2021-11-02 20:06:40|475.17|471.07|475.11|471.01|475.21|471.11|475.09|470.99|8
1635883610000|2021-11-02 20:06:50|475.13|471.03|475.17|471.07|475.22|471.12|475.13|471.03|6
1635883620000|2021-11-02 20:07:00|475.16|471.06|475.09|470.99|475.25|471.15|475.09|470.99|12
1635883630000|2021-11-02 20:07:10|475.06|470.96|475.05|470.95|475.14|471.04|474.9|470.8|14
1635883640000|2021-11-02 20:07:20|475.06|470.96|475.04|470.94|475.06|470.96|474.94|470.84|14
1635883650000|2021-11-02 20:07:30|474.84|470.74|475.04|470.94|475.04|470.94|474.84|470.74|8
1635883660000|2021-11-02 20:07:40|474.86|470.76|474.86|470.76|474.86|470.76|474.86|470.76|1
1635883670000|2021-11-02 20:07:50|474.87|470.77|475.06|470.96|475.06|470.96|474.86|470.76|7
1635883680000|2021-11-02 20:08:00|475.07|470.97|474.95|470.85|475.07|470.97|474.83|470.73|14
1635883690000|2021-11-02 20:08:10|474.81|470.71|474.85|470.75|474.86|470.76|474.8|470.7|5
1635883700000|2021-11-02 20:08:20|474.87|470.77|474.88|470.78|474.91|470.81|474.8|470.7|12
1635883710000|2021-11-02 20:08:30|474.89|470.79|474.95|470.85|474.98|470.88|474.89|470.79|9
1635883720000|2021-11-02 20:08:40|475.06|470.96|475.16|471.06|475.24|471.14|475.05|470.95|10
1635883730000|2021-11-02 20:08:50|475.17|471.07|475.21|471.11|475.25|471.15|475.16|471.06|11
1635883740000|2021-11-02 20:09:00|475.2|471.1|475.17|471.07|475.2|471.1|475.15|471.05|3
1635883750000|2021-11-02 20:09:10|475.19|471.09|475.11|471.01|475.19|471.09|475.11|471.01|4
1635883760000|2021-11-02 20:09:20|475.16|471.06|475.19|471.09|475.19|471.09|475.16|471.06|3
1635883770000|2021-11-02 20:09:30|475.16|471.06|475.15|471.05|475.16|471.06|475.15|471.05|2
1635883780000|2021-11-02 20:09:40|475.18|471.08|475.19|471.09|475.19|471.09|475.18|471.08|2
1635883790000|2021-11-02 20:09:50|475.23|471.13|475.28|471.18|475.28|471.18|475.23|471.13|3
1635883800000|2021-11-02 20:10:00|475.3|471.2|475.21|471.11|475.3|471.2|475.18|471.08|5
1635883810000|2021-11-02 20:10:10|475.22|471.12|475.04|470.94|475.25|471.15|475.04|470.94|9
1635883820000|2021-11-02 20:10:20|475.03|470.93|474.94|470.84|475.05|470.95|474.94|470.84|9
1635883830000|2021-11-02 20:10:30|474.93|470.83|474.9|470.8|474.97|470.87|474.9|470.8|5
1635883840000|2021-11-02 20:10:40|474.98|470.88|474.9|470.8|475|470.9|474.9|470.8|3
1635883850000|2021-11-02 20:10:50|475.01|470.91|475|470.9|475.01|470.91|474.94|470.84|4
1635883860000|2021-11-02 20:11:00|475.02|470.92|475.21|471.11|475.21|471.11|475.02|470.92|5
1635883870000|2021-11-02 20:11:10|475.26|471.16|475.25|471.15|475.27|471.17|475.19|471.09|5
1635883880000|2021-11-02 20:11:20|475.22|471.12|475.24|471.14|475.24|471.14|475.2|471.1|3
1635883890000|2021-11-02 20:11:30|475.25|471.15|474.96|470.86|475.25|471.15|474.96|470.86|9
1635883900000|2021-11-02 20:11:40|474.95|470.85|475.05|470.95|475.05|470.95|474.94|470.84|7
1635883910000|2021-11-02 20:11:50|475.04|470.94|474.9|470.8|475.04|470.94|474.85|470.75|7
1635883920000|2021-11-02 20:12:00|474.92|470.82|474.92|470.82|474.92|470.82|474.92|470.82|1
1635883930000|2021-11-02 20:12:10|474.93|470.83|474.92|470.82|474.93|470.83|474.92|470.82|4
1635883940000|2021-11-02 20:12:20|474.94|470.84|475|470.9|475|470.9|474.92|470.82|3
1635883950000|2021-11-02 20:12:30|475.12|471.02|475.1|471|475.12|471.02|475.1|471|2
1635883960000|2021-11-02 20:12:40|475.14|471.04|475.17|471.07|475.19|471.09|475.14|471.04|5
1635883970000|2021-11-02 20:12:50|475.21|471.11|475.15|471.05|475.21|471.11|475.14|471.04|6
1635883980000|2021-11-02 20:13:00|475.09|470.99|475.13|471.03|475.13|471.03|475.09|470.99|4
1635883990000|2021-11-02 20:13:10|475.1|471|475.1|471|475.11|471.01|475.04|470.94|4
1635884000000|2021-11-02 20:13:20|475.16|471.06|475.15|471.05|475.16|471.06|475.15|471.05|2
1635884010000|2021-11-02 20:13:30|475.17|471.07|475.2|471.1|475.2|471.1|475.17|471.07|2
1635884020000|2021-11-02 20:13:40|475.28|471.18|475.3|471.2|475.33|471.23|475.28|471.18|7
1635884030000|2021-11-02 20:13:50|475.36|471.26|475.33|471.23|475.38|471.28|475.33|471.23|8
1635884050000|2021-11-02 20:14:10|475.28|471.18|475.3|471.2|475.3|471.2|475.26|471.16|3
1635884060000|2021-11-02 20:14:20|475.31|471.21|475.17|471.07|475.32|471.22|475.15|471.05|13
1635884070000|2021-11-02 20:14:30|475.28|471.18|475.2|471.1|475.28|471.18|475.19|471.09|7
1635884080000|2021-11-02 20:14:40|475.23|471.13|475.34|471.24|475.34|471.24|475.19|471.09|10
1635884090000|2021-11-02 20:14:50|475.32|471.22|475.4|471.3|475.4|471.3|475.29|471.19|8
1635884100000|2021-11-02 20:15:00|475.39|471.29|475.51|471.41|475.52|471.42|475.34|471.24|12
1635884110000|2021-11-02 20:15:10|475.5|471.4|475.27|471.17|475.5|471.4|475.27|471.17|8
1635884120000|2021-11-02 20:15:20|475.3|471.2|475.22|471.12|475.41|471.31|475.22|471.12|18
1635884130000|2021-11-02 20:15:30|475.27|471.17|475.27|471.17|475.47|471.37|475.22|471.12|16
1635884140000|2021-11-02 20:15:40|475.39|471.29|475.3|471.2|475.56|471.46|475.24|471.14|16
1635884150000|2021-11-02 20:15:50|475.36|471.26|475.58|471.48|475.72|471.62|475.36|471.26|13
1635884160000|2021-11-02 20:16:00|475.63|471.53|475.57|471.47|475.67|471.57|475.55|471.45|15
1635884170000|2021-11-02 20:16:10|475.6|471.5|475.85|471.75|475.85|471.75|475.6|471.5|13
1635884180000|2021-11-02 20:16:20|475.84|471.74|475.89|471.79|475.89|471.79|475.84|471.74|7
1635884190000|2021-11-02 20:16:30|475.92|471.82|476.14|472.04|476.21|472.11|475.92|471.82|15
1635884200000|2021-11-02 20:16:40|476.18|472.08|476.33|472.23|476.36|472.26|476.18|472.08|11
1635884210000|2021-11-02 20:16:50|476.42|472.32|476.43|472.33|476.43|472.33|476.42|472.32|6
1635884220000|2021-11-02 20:17:00|476.44|472.34|476.32|472.22|476.44|472.34|476.32|472.22|9
1635884230000|2021-11-02 20:17:10|476.3|472.2|476|471.9|476.32|472.22|476|471.9|22
1635884240000|2021-11-02 20:17:20|475.97|471.87|476.07|471.97|476.07|471.97|475.93|471.83|15
1635884250000|2021-11-02 20:17:30|476.08|471.98|476.08|471.98|476.1|472|476.05|471.95|12
1635884260000|2021-11-02 20:17:40|476.06|471.96|475.78|471.68|476.08|471.98|475.73|471.63|19
1635884270000|2021-11-02 20:17:50|475.77|471.67|475.74|471.64|475.82|471.72|475.63|471.53|19
1635884280000|2021-11-02 20:18:00|475.75|471.65|475.75|471.65|475.94|471.84|475.67|471.57|26
1635884290000|2021-11-02 20:18:10|475.7|471.6|475.84|471.74|475.9|471.8|475.7|471.6|10
1635884300000|2021-11-02 20:18:20|475.86|471.76|475.94|471.84|475.99|471.89|475.8|471.7|13
1635884310000|2021-11-02 20:18:30|475.99|471.89|476.07|471.97|476.09|471.99|475.88|471.78|23
1635884320000|2021-11-02 20:18:40|476.06|471.96|475.9|471.8|476.06|471.96|475.9|471.8|12
1635884330000|2021-11-02 20:18:50|475.93|471.83|475.97|471.87|476.19|472.09|475.9|471.8|15
1635884340000|2021-11-02 20:19:00|475.9|471.8|476.26|472.16|476.26|472.16|475.9|471.8|17
1635884350000|2021-11-02 20:19:10|476.25|472.15|476.6|472.5|476.6|472.5|476.25|472.15|18
1635884360000|2021-11-02 20:19:20|476.58|472.48|476.5|472.4|476.6|472.5|476.5|472.4|12
1635884370000|2021-11-02 20:19:30|476.51|472.41|476.52|472.42|476.53|472.43|476.51|472.41|4
1635884380000|2021-11-02 20:19:40|476.5|472.4|476.32|472.22|476.52|472.42|476.32|472.22|12
1635884390000|2021-11-02 20:19:50|476.31|472.21|476.28|472.18|476.32|472.22|476.28|472.18|13
1635884400000|2021-11-02 20:20:00|476.27|472.17|476.29|472.19|476.31|472.21|476.27|472.17|8
1635884410000|2021-11-02 20:20:10|476.36|472.26|476.37|472.27|476.37|472.27|476.26|472.16|13
1635884420000|2021-11-02 20:20:20|476.35|472.25|476.19|472.09|476.4|472.3|476.07|471.97|18
1635884430000|2021-11-02 20:20:30|476.13|472.03|476.17|472.07|476.28|472.18|476.12|472.02|12
1635884440000|2021-11-02 20:20:40|476.18|472.08|476.18|472.08|476.32|472.22|476.12|472.02|11
1635884450000|2021-11-02 20:20:50|476.26|472.16|476.26|472.16|476.33|472.23|476.22|472.12|18
1635884460000|2021-11-02 20:21:00|476.25|472.15|476.1|472|476.25|472.15|475.95|471.85|21
1635884470000|2021-11-02 20:21:10|476.05|471.95|476.12|472.02|476.12|472.02|476|471.9|13
1635884480000|2021-11-02 20:21:20|476.04|471.94|476.27|472.17|476.44|472.34|476.04|471.94|14
1635884490000|2021-11-02 20:21:30|476.21|472.11|476.2|472.1|476.24|472.14|476.2|472.1|7
1635884500000|2021-11-02 20:21:40|476.23|472.13|476.26|472.16|476.38|472.28|476.17|472.07|13
1635884510000|2021-11-02 20:21:50|476.19|472.09|476.28|472.18|476.28|472.18|476.17|472.07|7
1635884520000|2021-11-02 20:22:00|476.26|472.16|476.32|472.22|476.35|472.25|476.26|472.16|10
1635884530000|2021-11-02 20:22:10|476.34|472.24|476.36|472.26|476.36|472.26|476.34|472.24|2
1635884540000|2021-11-02 20:22:20|476.37|472.27|476.37|472.27|476.39|472.29|476.28|472.18|10
1635884550000|2021-11-02 20:22:30|476.34|472.24|476.33|472.23|476.51|472.41|476.33|472.23|7
1635884560000|2021-11-02 20:22:40|476.39|472.29|476.5|472.4|476.52|472.42|476.26|472.16|6
1635884570000|2021-11-02 20:22:50|476.33|472.23|476.52|472.42|476.52|472.42|476.22|472.12|6
1635884580000|2021-11-02 20:23:00|476.51|472.41|476.52|472.42|476.52|472.42|476.33|472.23|7
1635884590000|2021-11-02 20:23:10|476.33|472.23|476.41|472.31|476.44|472.34|476.29|472.19|10
1635884600000|2021-11-02 20:23:20|476.42|472.32|476.57|472.47|476.57|472.47|476.41|472.31|7
1635884610000|2021-11-02 20:23:30|476.39|472.29|476.39|472.29|476.39|472.29|476.39|472.29|1
1635884620000|2021-11-02 20:23:40|476.4|472.3|476.42|472.32|476.45|472.35|476.39|472.29|7
1635884630000|2021-11-02 20:23:50|476.37|472.27|476.42|472.32|476.42|472.32|476.37|472.27|6
1635884640000|2021-11-02 20:24:00|476.41|472.31|476.36|472.26|476.44|472.34|476.36|472.26|8
1635884650000|2021-11-02 20:24:10|476.38|472.28|476.36|472.26|476.38|472.28|476.36|472.26|4
1635884660000|2021-11-02 20:24:20|476.43|472.33|476.37|472.27|476.44|472.34|476.37|472.27|6
1635884670000|2021-11-02 20:24:30|476.36|472.26|476.3|472.2|476.36|472.26|476.24|472.14|8
1635884680000|2021-11-02 20:24:40|476.28|472.18|476.32|472.22|476.5|472.4|476.28|472.18|13
1635884690000|2021-11-02 20:24:50|476.3|472.2|476.3|472.2|476.35|472.25|476.3|472.2|5
1635884700000|2021-11-02 20:25:00|476.31|472.21|476.45|472.35|476.5|472.4|476.3|472.2|8
1635884710000|2021-11-02 20:25:10|476.46|472.36|476.37|472.27|476.53|472.43|476.37|472.27|16
1635884720000|2021-11-02 20:25:20|476.35|472.25|476.44|472.34|476.62|472.52|476.35|472.25|13
1635884730000|2021-11-02 20:25:30|476.46|472.36|476.35|472.25|476.46|472.36|476.35|472.25|9
1635884740000|2021-11-02 20:25:40|476.47|472.37|476.36|472.26|476.53|472.43|476.31|472.21|17
1635884750000|2021-11-02 20:25:50|476.37|472.27|476.35|472.25|476.38|472.28|476.27|472.17|11
1635884760000|2021-11-02 20:26:00|476.34|472.24|476.27|472.17|476.36|472.26|476.2|472.1|11
1635884770000|2021-11-02 20:26:10|476.32|472.22|476.25|472.15|476.33|472.23|476.25|472.15|6
1635884780000|2021-11-02 20:26:20|476.26|472.16|476.31|472.21|476.33|472.23|476.26|472.16|8
1635884790000|2021-11-02 20:26:30|476.17|472.07|476.21|472.11|476.27|472.17|476.15|472.05|19
1635884800000|2021-11-02 20:26:40|476.2|472.1|476.15|472.05|476.23|472.13|476.14|472.04|14
1635884810000|2021-11-02 20:26:50|476.14|472.04|476.11|472.01|476.15|472.05|476.11|472.01|8
1635884820000|2021-11-02 20:27:00|476.1|472|475.91|471.81|476.14|472.04|475.9|471.8|17
1635884830000|2021-11-02 20:27:10|475.95|471.85|475.92|471.82|475.95|471.85|475.9|471.8|8
1635884840000|2021-11-02 20:27:20|476.01|471.91|475.98|471.88|476.01|471.91|475.91|471.81|8
1635884850000|2021-11-02 20:27:30|475.99|471.89|475.79|471.69|476.13|472.03|475.77|471.67|15
1635884860000|2021-11-02 20:27:40|475.8|471.7|475.74|471.64|475.8|471.7|475.74|471.64|9
1635884870000|2021-11-02 20:27:50|475.75|471.65|475.8|471.7|475.89|471.79|475.65|471.55|19
1635884880000|2021-11-02 20:28:00|475.85|471.75|475.92|471.82|475.93|471.83|475.85|471.75|10
1635884890000|2021-11-02 20:28:10|475.91|471.81|475.76|471.66|475.91|471.81|475.76|471.66|26
1635884900000|2021-11-02 20:28:20|475.75|471.65|475.59|471.49|475.83|471.73|475.56|471.46|18
1635884910000|2021-11-02 20:28:30|475.58|471.48|475.59|471.49|475.66|471.56|475.5|471.4|15
1635884920000|2021-11-02 20:28:40|475.6|471.5|475.49|471.39|475.74|471.64|475.49|471.39|27
1635884930000|2021-11-02 20:28:50|475.46|471.36|475.61|471.51|475.62|471.52|475.46|471.36|17
1635884940000|2021-11-02 20:29:00|475.56|471.46|475.36|471.26|475.59|471.49|475.36|471.26|17
1635884950000|2021-11-02 20:29:10|475.32|471.22|475.3|471.2|475.41|471.31|475.28|471.18|17
1635884960000|2021-11-02 20:29:20|475.28|471.18|475.17|471.07|475.43|471.33|475.14|471.04|18
1635884970000|2021-11-02 20:29:30|475.21|471.11|475.21|471.11|475.21|471.11|475.13|471.03|9
1635884980000|2021-11-02 20:29:40|475.22|471.12|475.06|470.96|475.22|471.12|475.06|470.96|13
1635884990000|2021-11-02 20:29:50|475.19|471.09|475.35|471.25|475.35|471.25|475.06|470.96|8
1635885000000|2021-11-02 20:30:00|475.34|471.24|475.26|471.16|475.35|471.25|475.19|471.09|10
1635885010000|2021-11-02 20:30:10|475.24|471.14|475.12|471.02|475.37|471.27|475.12|471.02|27
1635885020000|2021-11-02 20:30:20|475.15|471.05|475.14|471.04|475.15|471.05|475.11|471.01|9
1635885030000|2021-11-02 20:30:30|475.12|471.02|475.13|471.03|475.13|471.03|475.11|471.01|10
1635885040000|2021-11-02 20:30:40|475.11|471.01|475.1|471|475.13|471.03|475.1|471|6
1635885050000|2021-11-02 20:30:50|475|470.9|474.99|470.89|475.01|470.91|474.99|470.89|3
1635885060000|2021-11-02 20:31:00|474.98|470.88|474.98|470.88|474.98|470.88|474.98|470.88|1
1635885070000|2021-11-02 20:31:10|474.91|470.81|474.74|470.64|474.96|470.86|474.74|470.64|9
1635885080000|2021-11-02 20:31:20|474.62|470.52|474.41|470.31|474.62|470.52|474.27|470.17|19
1635885090000|2021-11-02 20:31:30|474.39|470.29|474|469.9|474.39|470.29|474|469.9|13
1635885100000|2021-11-02 20:31:40|473.92|469.82|473.8|469.7|473.92|469.82|473.77|469.67|6
1635885110000|2021-11-02 20:31:50|473.87|469.77|473.85|469.75|473.97|469.87|473.85|469.75|6
1635885120000|2021-11-02 20:32:00|473.93|469.83|473.85|469.75|473.93|469.83|473.49|469.39|12
1635885130000|2021-11-02 20:32:10|473.83|469.73|473.7|469.6|473.83|469.73|473.69|469.59|3
1635885140000|2021-11-02 20:32:20|473.79|469.69|473.8|469.7|473.82|469.72|473.79|469.69|7
1635885150000|2021-11-02 20:32:30|473.81|469.71|473.74|469.64|473.81|469.71|473.74|469.64|7
1635885160000|2021-11-02 20:32:40|473.76|469.66|473.57|469.47|473.77|469.67|473.57|469.47|16
1635885170000|2021-11-02 20:32:50|473.62|469.52|472.96|468.86|473.62|469.52|472.91|468.81|20
1635885180000|2021-11-02 20:33:00|472.87|468.77|473.52|469.42|473.53|469.43|472.87|468.77|23
1635885190000|2021-11-02 20:33:10|473.54|469.44|473.44|469.34|473.54|469.44|473.35|469.25|7
1635885200000|2021-11-02 20:33:20|473.49|469.39|473.5|469.4|473.5|469.4|473.49|469.39|4
1635885210000|2021-11-02 20:33:30|473.51|469.41|473.18|469.08|473.51|469.41|473.18|469.08|14
1635885220000|2021-11-02 20:33:40|473.2|469.1|473.18|469.08|473.22|469.12|473.14|469.04|8
1635885230000|2021-11-02 20:33:50|473.17|469.07|473.27|469.17|473.27|469.17|473.16|469.06|10
1635885240000|2021-11-02 20:34:00|473.29|469.19|473.3|469.2|473.3|469.2|473.25|469.15|4
1635885250000|2021-11-02 20:34:10|473.33|469.23|473.22|469.12|473.33|469.23|473.22|469.12|5
1635885260000|2021-11-02 20:34:20|473.23|469.13|473.34|469.24|473.34|469.24|473.23|469.13|4
1635885270000|2021-11-02 20:34:30|473.35|469.25|473.41|469.31|473.41|469.31|473.35|469.25|2
1635885280000|2021-11-02 20:34:40|473.4|469.3|473.16|469.06|473.4|469.3|473.16|469.06|14
1635885290000|2021-11-02 20:34:50|473.11|469.01|473.28|469.18|473.28|469.18|473.11|469.01|4
1635885300000|2021-11-02 20:35:00|473.29|469.19|473.26|469.16|473.29|469.19|473.26|469.16|2
1635885310000|2021-11-02 20:35:10|473.23|469.13|473.29|469.19|473.29|469.19|473.23|469.13|6
1635885320000|2021-11-02 20:35:20|473.27|469.17|473.15|469.05|473.29|469.19|473.15|469.05|4
1635885330000|2021-11-02 20:35:30|473.12|469.02|473.05|468.95|473.13|469.03|473.05|468.95|6
1635885340000|2021-11-02 20:35:40|473.03|468.93|473.02|468.92|473.05|468.95|472.97|468.87|7
1635885350000|2021-11-02 20:35:50|473.07|468.97|473.02|468.92|473.11|469.01|473|468.9|8
1635885360000|2021-11-02 20:36:00|473|468.9|473.13|469.03|473.13|469.03|472.98|468.88|12
1635885370000|2021-11-02 20:36:10|473.14|469.04|473.26|469.16|473.28|469.18|473.1|469|10
1635885380000|2021-11-02 20:36:20|473.23|469.13|474.02|469.92|474.02|469.92|473.23|469.13|21
1635885390000|2021-11-02 20:36:30|474.01|469.91|473.46|469.36|474.15|470.05|473.4|469.3|26
1635885400000|2021-11-02 20:36:40|473.54|469.44|473.47|469.37|473.62|469.52|473.43|469.33|15
1635885410000|2021-11-02 20:36:50|473.51|469.41|473.42|469.32|473.53|469.43|473.41|469.31|12
1635885420000|2021-11-02 20:37:00|473.45|469.35|473.43|469.33|473.45|469.35|473.4|469.3|7
1635885430000|2021-11-02 20:37:10|473.41|469.31|473.43|469.33|473.48|469.38|473.38|469.28|14
1635885440000|2021-11-02 20:37:20|473.49|469.39|473.63|469.53|473.63|469.53|473.43|469.33|18
1635885450000|2021-11-02 20:37:30|473.6|469.5|473.63|469.53|473.78|469.68|473.58|469.48|9
1635885460000|2021-11-02 20:37:40|473.66|469.56|473.53|469.43|473.69|469.59|473.53|469.43|11
1635885470000|2021-11-02 20:37:50|473.5|469.4|473.55|469.45|473.6|469.5|473.45|469.35|11
1635885480000|2021-11-02 20:38:00|473.58|469.48|473.59|469.49|473.59|469.49|473.56|469.46|4
1635885490000|2021-11-02 20:38:10|473.55|469.45|473.48|469.38|473.55|469.45|473.48|469.38|2
1635885500000|2021-11-02 20:38:20|473.49|469.39|474|469.9|474|469.9|473.49|469.39|10
1635885510000|2021-11-02 20:38:30|474.15|470.05|474.07|469.97|474.15|470.05|474.07|469.97|5
1635885520000|2021-11-02 20:38:40|474.16|470.06|473.95|469.85|474.16|470.06|473.95|469.85|6
1635885530000|2021-11-02 20:38:50|473.9|469.8|474.01|469.91|474.01|469.91|473.9|469.8|6
1635885540000|2021-11-02 20:39:00|474|469.9|474.03|469.93|474.06|469.96|473.86|469.76|11
1635885550000|2021-11-02 20:39:10|474.04|469.94|473.97|469.87|474.04|469.94|473.94|469.84|11
1635885560000|2021-11-02 20:39:20|473.98|469.88|473.83|469.73|473.98|469.88|473.83|469.73|5
1635885570000|2021-11-02 20:39:30|473.84|469.74|473.87|469.77|473.89|469.79|473.8|469.7|7
1635885580000|2021-11-02 20:39:40|473.88|469.78|473.89|469.79|473.89|469.79|473.83|469.73|9
1635885590000|2021-11-02 20:39:50|473.87|469.77|473.93|469.83|473.93|469.83|473.87|469.77|6
1635885600000|2021-11-02 20:40:00|473.91|469.81|473.94|469.84|473.94|469.84|473.91|469.81|3
1635885610000|2021-11-02 20:40:10|473.96|469.86|474.1|470|474.18|470.08|473.96|469.86|16
1635885620000|2021-11-02 20:40:20|474.19|470.09|474.19|470.09|474.2|470.1|474.19|470.09|5
1635885630000|2021-11-02 20:40:30|474.28|470.18|474.19|470.09|474.28|470.18|474.19|470.09|4
1635885640000|2021-11-02 20:40:40|474.15|470.05|474.21|470.11|474.22|470.12|474.15|470.05|9
1635885650000|2021-11-02 20:40:50|474.22|470.12|474.24|470.14|474.24|470.14|474.22|470.12|2
1635885660000|2021-11-02 20:41:00|474.19|470.09|474.19|470.09|474.28|470.18|474.19|470.09|3
1635885690000|2021-11-02 20:41:30|474.23|470.13|474.19|470.09|474.24|470.14|474.19|470.09|3
1635885700000|2021-11-02 20:41:40|474.2|470.1|474.28|470.18|474.28|470.18|474.2|470.1|2
1635885710000|2021-11-02 20:41:50|474.26|470.16|474.25|470.15|474.26|470.16|474.25|470.15|2
1635885720000|2021-11-02 20:42:00|474.26|470.16|474.26|470.16|474.26|470.16|474.26|470.16|1
1635885730000|2021-11-02 20:42:10|474.2|470.1|474.19|470.09|474.27|470.17|474.15|470.05|12
1635885740000|2021-11-02 20:42:20|474.17|470.07|474.32|470.22|474.37|470.27|474.15|470.05|16
1635885750000|2021-11-02 20:42:30|474.35|470.25|474.26|470.16|474.36|470.26|474.24|470.14|7
1635885760000|2021-11-02 20:42:40|474.28|470.18|474.21|470.11|474.28|470.18|474.07|469.97|8
1635885770000|2021-11-02 20:42:50|474.08|469.98|474.23|470.13|474.26|470.16|474.06|469.96|15
1635885780000|2021-11-02 20:43:00|474.24|470.14|474.22|470.12|474.24|470.14|474.07|469.97|10
1635885790000|2021-11-02 20:43:10|474.14|470.04|474.14|470.04|474.14|470.04|474.13|470.03|3
1635885800000|2021-11-02 20:43:20|474.15|470.05|474.13|470.03|474.15|470.05|474.02|469.92|12
1635885810000|2021-11-02 20:43:30|474.25|470.15|474.27|470.17|474.27|470.17|474.12|470.02|7
1635885820000|2021-11-02 20:43:40|474.22|470.12|474.38|470.28|474.4|470.3|474.22|470.12|4
1635885830000|2021-11-02 20:43:50|474.35|470.25|474.21|470.11|474.35|470.25|474.18|470.08|10
1635885840000|2021-11-02 20:44:00|474.22|470.12|474.21|470.11|474.22|470.12|474.19|470.09|10
1635885850000|2021-11-02 20:44:10|474.23|470.13|474.26|470.16|474.38|470.28|474.23|470.13|4
1635885860000|2021-11-02 20:44:20|474.18|470.08|474.37|470.27|474.38|470.28|474.18|470.08|12
1635885870000|2021-11-02 20:44:30|474.45|470.35|474.34|470.24|474.45|470.35|474.25|470.15|7
1635885880000|2021-11-02 20:44:40|474.49|470.39|474.54|470.44|474.54|470.44|474.36|470.26|6
1635885890000|2021-11-02 20:44:50|474.53|470.43|474.69|470.59|474.69|470.59|474.47|470.37|16
1635885900000|2021-11-02 20:45:00|474.76|470.66|474.82|470.72|474.85|470.75|474.71|470.61|16
1635885910000|2021-11-02 20:45:10|474.74|470.64|474.02|469.92|474.74|470.64|474.02|469.92|25
1635885920000|2021-11-02 20:45:20|474.07|469.97|473.79|469.69|474.07|469.97|473.77|469.67|18
1635885930000|2021-11-02 20:45:30|473.8|469.7|473.98|469.88|473.98|469.88|473.8|469.7|10
1635885940000|2021-11-02 20:45:40|473.93|469.83|473.69|469.59|473.98|469.88|473.66|469.56|19
1635885950000|2021-11-02 20:45:50|473.71|469.61|473.71|469.61|473.72|469.62|473.71|469.61|5
1635885960000|2021-11-02 20:46:00|473.69|469.59|473.71|469.61|473.72|469.62|473.69|469.59|5
1635885970000|2021-11-02 20:46:10|473.7|469.6|473.63|469.53|473.74|469.64|473.61|469.51|10
1635885980000|2021-11-02 20:46:20|473.61|469.51|473.56|469.46|473.63|469.53|473.56|469.46|7
1635885990000|2021-11-02 20:46:30|473.63|469.53|473.66|469.56|473.75|469.65|473.6|469.5|12
1635886000000|2021-11-02 20:46:40|473.65|469.55|473.49|469.39|473.67|469.57|473.48|469.38|10
1635886010000|2021-11-02 20:46:50|473.47|469.37|473.51|469.41|473.51|469.41|473.47|469.37|7
1635886020000|2021-11-02 20:47:00|473.69|469.59|473.6|469.5|473.69|469.59|473.51|469.41|13
1635886030000|2021-11-02 20:47:10|473.7|469.6|473.67|469.57|473.74|469.64|473.56|469.46|13
1635886040000|2021-11-02 20:47:20|473.7|469.6|473.88|469.78|473.88|469.78|473.66|469.56|12
1635886050000|2021-11-02 20:47:30|473.81|469.71|473.64|469.54|473.85|469.75|473.64|469.54|21
1635886060000|2021-11-02 20:47:40|473.61|469.51|473.62|469.52|473.68|469.58|473.51|469.41|20
1635886070000|2021-11-02 20:47:50|473.64|469.54|473.76|469.66|473.82|469.72|473.64|469.54|9
1635886080000|2021-11-02 20:48:00|473.73|469.63|473.44|469.34|473.73|469.63|473.44|469.34|20
1635886090000|2021-11-02 20:48:10|473.43|469.33|473.32|469.22|473.44|469.34|473.24|469.14|19
1635886100000|2021-11-02 20:48:20|473.33|469.23|473.44|469.34|473.44|469.34|473.21|469.11|26
1635886110000|2021-11-02 20:48:30|473.42|469.32|473.59|469.49|473.67|469.57|473.42|469.32|15
1635886120000|2021-11-02 20:48:40|473.6|469.5|473.36|469.26|473.61|469.51|473.33|469.23|12
1635886130000|2021-11-02 20:48:50|473.33|469.23|473.33|469.23|473.33|469.23|473.33|469.23|1
1635886140000|2021-11-02 20:49:00|473.36|469.26|473.35|469.25|473.37|469.27|473.33|469.23|11
1635886150000|2021-11-02 20:49:10|473.21|469.11|473.18|469.08|473.34|469.24|473.18|469.08|5
1635886170000|2021-11-02 20:49:30|473.32|469.22|473.19|469.09|473.32|469.22|473.19|469.09|3
1635886190000|2021-11-02 20:49:50|473.18|469.08|473.07|468.97|473.28|469.18|472.94|468.84|20
1635886200000|2021-11-02 20:50:00|473.02|468.92|473.01|468.91|473.05|468.95|472.97|468.87|4
1635886210000|2021-11-02 20:50:10|472.8|468.7|472.86|468.76|472.86|468.76|472.8|468.7|4
1635886220000|2021-11-02 20:50:20|473.04|468.94|473|468.9|473.04|468.94|473|468.9|2
1635886250000|2021-11-02 20:50:50|472.93|468.83|472.87|468.77|473.04|468.94|472.87|468.77|3
1635886260000|2021-11-02 20:51:00|472.91|468.81|472.98|468.88|473.04|468.94|472.91|468.81|9
1635886270000|2021-11-02 20:51:10|473|468.9|472.97|468.87|473|468.9|472.74|468.64|10
1635886280000|2021-11-02 20:51:20|472.68|468.58|472.68|468.58|472.68|468.58|472.68|468.58|1
1635886310000|2021-11-02 20:51:50|472.86|468.76|472.69|468.59|472.86|468.76|472.56|468.46|4
1635886320000|2021-11-02 20:52:00|472.65|468.55|472.33|468.23|472.81|468.71|472.27|468.17|23
1635886330000|2021-11-02 20:52:10|472.34|468.24|472.36|468.26|472.37|468.27|472.33|468.23|6
1635886340000|2021-11-02 20:52:20|472.38|468.28|472.17|468.07|472.38|468.28|472.17|468.07|10
1635886350000|2021-11-02 20:52:30|472.16|468.06|471.52|467.42|472.16|468.06|471.19|467.09|22
1635886360000|2021-11-02 20:52:40|471.54|467.44|471.72|467.62|471.87|467.77|471.53|467.43|17
1635886370000|2021-11-02 20:52:50|471.69|467.59|472.04|467.94|472.04|467.94|471.63|467.53|9
1635886380000|2021-11-02 20:53:00|471.99|467.89|471.92|467.82|472.14|468.04|471.9|467.8|9
1635886390000|2021-11-02 20:53:10|471.94|467.84|471.88|467.78|471.94|467.84|471.88|467.78|5
1635886400000|2021-11-02 20:53:20|471.89|467.79|471.99|467.89|472|467.9|471.84|467.74|9
1635886410000|2021-11-02 20:53:30|471.83|467.73|471.86|467.76|472.01|467.91|471.81|467.71|10
1635886420000|2021-11-02 20:53:40|472.01|467.91|471.83|467.73|472.01|467.91|471.83|467.73|5
1635886430000|2021-11-02 20:53:50|471.84|467.74|471.88|467.78|471.88|467.78|471.83|467.73|6
1635886440000|2021-11-02 20:54:00|471.83|467.73|471.87|467.77|471.87|467.77|471.83|467.73|2
1635886450000|2021-11-02 20:54:10|471.89|467.79|471.97|467.87|471.99|467.89|471.88|467.78|9
1635886460000|2021-11-02 20:54:20|471.96|467.86|472.02|467.92|472.02|467.92|471.87|467.77|7
1635886470000|2021-11-02 20:54:30|472.01|467.91|471.84|467.74|472.01|467.91|471.79|467.69|7
1635886480000|2021-11-02 20:54:40|471.77|467.67|471.67|467.57|471.81|467.71|471.67|467.57|10
1635886490000|2021-11-02 20:54:50|471.66|467.56|471.7|467.6|471.73|467.63|471.65|467.55|9
1635886500000|2021-11-02 20:55:00|471.72|467.62|471.81|467.71|471.81|467.71|471.68|467.58|12
1635886510000|2021-11-02 20:55:10|471.93|467.83|471.81|467.71|471.93|467.83|471.7|467.6|12
1635886520000|2021-11-02 20:55:20|471.7|467.6|471.7|467.6|471.7|467.6|471.7|467.6|1
1635886530000|2021-11-02 20:55:30|471.75|467.65|471.81|467.71|471.81|467.71|471.75|467.65|8
1635886540000|2021-11-02 20:55:40|471.75|467.65|471.78|467.68|471.95|467.85|471.75|467.65|8
1635886550000|2021-11-02 20:55:50|471.95|467.85|471.72|467.62|471.95|467.85|471.72|467.62|4
1635886560000|2021-11-02 20:56:00|471.73|467.63|471.74|467.64|471.96|467.86|471.65|467.55|10
1635886570000|2021-11-02 20:56:10|471.73|467.63|471.66|467.56|471.77|467.67|471.66|467.56|9
1635886580000|2021-11-02 20:56:20|471.73|467.63|471.77|467.67|471.77|467.67|471.69|467.59|10
1635886590000|2021-11-02 20:56:30|471.76|467.66|471.88|467.78|471.98|467.88|471.76|467.66|14
1635886600000|2021-11-02 20:56:40|471.84|467.74|471.87|467.77|471.88|467.78|471.84|467.74|5
1635886610000|2021-11-02 20:56:50|471.83|467.73|471.8|467.7|471.84|467.74|471.8|467.7|6
1635886620000|2021-11-02 20:57:00|471.9|467.8|471.94|467.84|471.94|467.84|471.82|467.72|11
1635886630000|2021-11-02 20:57:10|471.93|467.83|471.87|467.77|471.93|467.83|471.87|467.77|7
1635886640000|2021-11-02 20:57:20|471.78|467.68|471.91|467.81|471.91|467.81|471.75|467.65|21
1635886650000|2021-11-02 20:57:30|471.92|467.82|471.88|467.78|471.92|467.82|471.74|467.64|8
1635886660000|2021-11-02 20:57:40|471.89|467.79|471.9|467.8|471.9|467.8|471.89|467.79|2
1635886670000|2021-11-02 20:57:50|471.86|467.76|471.9|467.8|471.9|467.8|471.74|467.64|3
1635886680000|2021-11-02 20:58:00|471.86|467.76|471.89|467.79|471.89|467.79|471.74|467.64|4
1635886700000|2021-11-02 20:58:20|471.91|467.81|471.91|467.81|471.91|467.81|471.73|467.63|6
1635886710000|2021-11-02 20:58:30|471.77|467.67|471.77|467.67|471.77|467.67|471.77|467.67|1
1635886720000|2021-11-02 20:58:40|471.76|467.66|471.72|467.62|471.76|467.66|471.69|467.59|7
1635886730000|2021-11-02 20:58:50|471.73|467.63|471.67|467.57|471.76|467.66|471.67|467.57|11
1635886740000|2021-11-02 20:59:00|471.7|467.6|471.67|467.57|471.7|467.6|471.67|467.57|6
1635886750000|2021-11-02 20:59:10|471.68|467.58|471.49|467.39|471.76|467.66|471.49|467.39|11
1635886760000|2021-11-02 20:59:20|471.42|467.32|471.32|467.22|471.55|467.45|471.32|467.22|9
1635886770000|2021-11-02 20:59:30|471.45|467.35|471.25|467.15|471.45|467.35|471.24|467.14|11
1635886780000|2021-11-02 20:59:40|471.26|467.16|471.19|467.09|471.26|467.16|471.15|467.05|12
1635886790000|2021-11-02 20:59:50|471.18|467.08|471.17|467.07|471.27|467.17|471.13|467.03|18
1635886800000|2021-11-02 21:00:00|471.13|467.03|471.16|467.06|471.17|467.07|471.13|467.03|7
1635886810000|2021-11-02 21:00:10|471.15|467.05|471.15|467.05|471.16|467.06|471.15|467.05|5
1635886820000|2021-11-02 21:00:20|471.16|467.06|471.17|467.07|471.18|467.08|471.15|467.05|9
1635886830000|2021-11-02 21:00:30|471.16|467.06|471.16|467.06|471.18|467.08|471.15|467.05|7
1635886840000|2021-11-02 21:00:40|471.15|467.05|471.13|467.03|471.17|467.07|471.13|467.03|8
1635886850000|2021-11-02 21:00:50|471.16|467.06|471.17|467.07|471.18|467.08|471.16|467.06|6
1635886860000|2021-11-02 21:01:00|471.18|467.08|471.16|467.06|471.19|467.09|471.16|467.06|6
1635886870000|2021-11-02 21:01:10|471.19|467.09|471.2|467.1|471.2|467.1|471.16|467.06|6
1635886880000|2021-11-02 21:01:20|471.21|467.11|471.15|467.05|471.21|467.11|471.15|467.05|9
1635886890000|2021-11-02 21:01:30|471.18|467.08|471.32|467.22|471.32|467.22|471.18|467.08|10
1635886900000|2021-11-02 21:01:40|471.31|467.21|471.32|467.22|471.32|467.22|471.29|467.19|6
1635886910000|2021-11-02 21:01:50|471.33|467.23|471.33|467.23|471.33|467.23|471.31|467.21|9
1635886920000|2021-11-02 21:02:00|471.31|467.21|471.61|467.51|471.62|467.52|471.31|467.21|22
1635886930000|2021-11-02 21:02:10|471.62|467.52|471.64|467.54|471.64|467.54|471.6|467.5|12
1635886940000|2021-11-02 21:02:20|471.65|467.55|471.6|467.5|471.66|467.56|471.6|467.5|10
1635886950000|2021-11-02 21:02:30|471.59|467.49|471.4|467.3|471.59|467.49|471.4|467.3|13
1635886960000|2021-11-02 21:02:40|471.38|467.28|471.28|467.18|471.39|467.29|471.28|467.18|16
1635886970000|2021-11-02 21:02:50|471.27|467.17|471.25|467.15|471.27|467.17|471.24|467.14|4
1635886980000|2021-11-02 21:03:00|471.21|467.11|471.08|466.98|471.22|467.12|471.08|466.98|10
1635886990000|2021-11-02 21:03:10|470.99|466.89|470.89|466.79|471.01|466.91|470.86|466.76|23
1635887000000|2021-11-02 21:03:20|470.88|466.78|470.88|466.78|470.88|466.78|470.87|466.77|5
1635887010000|2021-11-02 21:03:30|470.87|466.77|470.84|466.74|470.89|466.79|470.84|466.74|10
1635887020000|2021-11-02 21:03:40|470.83|466.73|470.83|466.73|470.85|466.75|470.8|466.7|8
1635887030000|2021-11-02 21:03:50|470.82|466.72|470.82|466.72|470.82|466.72|470.8|466.7|5
1635887040000|2021-11-02 21:04:00|470.83|466.73|470.81|466.71|470.83|466.73|470.81|466.71|2
1635887050000|2021-11-02 21:04:10|470.79|466.69|470.88|466.78|470.88|466.78|470.78|466.68|7
1635887060000|2021-11-02 21:04:20|470.9|466.8|470.87|466.77|470.96|466.86|470.87|466.77|14
1635887070000|2021-11-02 21:04:30|470.86|466.76|470.9|466.8|470.9|466.8|470.85|466.75|7
1635887080000|2021-11-02 21:04:40|470.92|466.82|470.94|466.84|470.94|466.84|470.84|466.74|13
1635887090000|2021-11-02 21:04:50|470.95|466.85|470.98|466.88|470.98|466.88|470.93|466.83|13
1635887100000|2021-11-02 21:05:00|471|466.9|471.05|466.95|471.11|467.01|471|466.9|19
1635887110000|2021-11-02 21:05:10|471.04|466.94|471.01|466.91|471.1|467|470.97|466.87|16
1635887120000|2021-11-02 21:05:20|471.02|466.92|470.85|466.75|471.04|466.94|470.85|466.75|10
1635887130000|2021-11-02 21:05:30|470.86|466.76|470.85|466.75|470.87|466.77|470.84|466.74|12
1635887140000|2021-11-02 21:05:40|470.86|466.76|470.86|466.76|470.86|466.76|470.82|466.72|10
1635887150000|2021-11-02 21:05:50|470.85|466.75|470.84|466.74|470.87|466.77|470.82|466.72|10
1635887160000|2021-11-02 21:06:00|470.85|466.75|470.78|466.68|470.87|466.77|470.78|466.68|13
1635887170000|2021-11-02 21:06:10|470.79|466.69|470.78|466.68|470.79|466.69|470.78|466.68|8
1635887180000|2021-11-02 21:06:20|470.79|466.69|470.77|466.67|470.79|466.69|470.77|466.67|9
1635887190000|2021-11-02 21:06:30|470.78|466.68|470.83|466.73|470.83|466.73|470.77|466.67|11
1635887200000|2021-11-02 21:06:40|470.82|466.72|470.81|466.71|470.82|466.72|470.81|466.71|6
1635887210000|2021-11-02 21:06:50|470.82|466.72|470.83|466.73|470.83|466.73|470.82|466.72|6
1635887220000|2021-11-02 21:07:00|470.82|466.72|470.72|466.62|470.83|466.73|470.72|466.62|13
1635887230000|2021-11-02 21:07:10|470.74|466.64|470.78|466.68|470.78|466.68|470.73|466.63|6
1635887240000|2021-11-02 21:07:20|470.77|466.67|470.77|466.67|470.77|466.67|470.77|466.67|1
1635887250000|2021-11-02 21:07:30|470.75|466.65|470.73|466.63|470.75|466.65|470.72|466.62|6
1635887260000|2021-11-02 21:07:40|470.74|466.64|470.86|466.76|470.88|466.78|470.69|466.59|24
1635887270000|2021-11-02 21:07:50|470.84|466.74|470.85|466.75|470.87|466.77|470.83|466.73|12
1635887280000|2021-11-02 21:08:00|470.86|466.76|470.79|466.69|470.86|466.76|470.78|466.68|9
1635887290000|2021-11-02 21:08:10|470.8|466.7|470.81|466.71|470.81|466.71|470.8|466.7|2
1635887300000|2021-11-02 21:08:20|470.8|466.7|470.8|466.7|470.81|466.71|470.8|466.7|5
1635887320000|2021-11-02 21:08:40|470.79|466.69|470.82|466.72|470.82|466.72|470.79|466.69|12
1635887330000|2021-11-02 21:08:50|470.79|466.69|470.79|466.69|470.79|466.69|470.79|466.69|1
1635887350000|2021-11-02 21:09:10|470.78|466.68|470.72|466.62|470.78|466.68|470.65|466.55|12
1635887360000|2021-11-02 21:09:20|470.74|466.64|470.68|466.58|470.74|466.64|470.68|466.58|3
1635887370000|2021-11-02 21:09:30|470.67|466.57|470.66|466.56|470.68|466.58|470.66|466.56|5
1635887380000|2021-11-02 21:09:40|470.65|466.55|470.61|466.51|470.66|466.56|470.59|466.49|14
1635887390000|2021-11-02 21:09:50|470.6|466.5|470.68|466.58|470.69|466.59|470.6|466.5|11
1635887400000|2021-11-02 21:10:00|470.58|466.48|470.58|466.48|470.75|466.65|470.58|466.48|4
1635887410000|2021-11-02 21:10:10|470.5|466.4|470.58|466.48|470.58|466.48|470.5|466.4|9
1635887420000|2021-11-02 21:10:20|470.77|466.67|470.87|466.77|470.9|466.8|470.77|466.67|8
1635887430000|2021-11-02 21:10:30|470.86|466.76|470.78|466.68|470.86|466.76|470.64|466.54|5
1635887440000|2021-11-02 21:10:40|470.77|466.67|470.84|466.74|470.96|466.86|470.77|466.67|5
1635887450000|2021-11-02 21:10:50|470.83|466.73|470.91|466.81|470.92|466.82|470.8|466.7|10
1635887460000|2021-11-02 21:11:00|470.9|466.8|470.92|466.82|470.93|466.83|470.9|466.8|4
1635887470000|2021-11-02 21:11:10|470.91|466.81|470.93|466.83|470.93|466.83|470.91|466.81|4
1635887490000|2021-11-02 21:11:30|470.94|466.84|471.07|466.97|471.07|466.97|470.85|466.75|9
1635887500000|2021-11-02 21:11:40|471.04|466.94|471.13|467.03|471.13|467.03|471.04|466.94|10
1635887510000|2021-11-02 21:11:50|471.06|466.96|471.14|467.04|471.17|467.07|470.97|466.87|14
1635887520000|2021-11-02 21:12:00|471.13|467.03|471.08|466.98|471.15|467.05|470.99|466.89|6
1635887530000|2021-11-02 21:12:10|471.1|467|471.15|467.05|471.15|467.05|471.1|467|3
1635887540000|2021-11-02 21:12:20|471.16|467.06|471.07|466.97|471.17|467.07|471.07|466.97|7
1635887550000|2021-11-02 21:12:30|471.18|467.08|471.17|467.07|471.18|467.08|471.17|467.07|2
1635887560000|2021-11-02 21:12:40|471.24|467.14|471.24|467.14|471.24|467.14|471.24|467.14|1
1635887570000|2021-11-02 21:12:50|471.17|467.07|471.17|467.07|471.17|467.07|471.16|467.06|3
1635887580000|2021-11-02 21:13:00|471.19|467.09|471.18|467.08|471.19|467.09|471.18|467.08|2
1635887590000|2021-11-02 21:13:10|471.17|467.07|471.17|467.07|471.17|467.07|471.17|467.07|1
1635887600000|2021-11-02 21:13:20|471.24|467.14|471.22|467.12|471.26|467.16|471.08|466.98|9
1635887610000|2021-11-02 21:13:30|471.23|467.13|471.25|467.15|471.25|467.15|471.22|467.12|6
1635887620000|2021-11-02 21:13:40|471.09|466.99|471.26|467.16|471.26|467.16|471.09|466.99|5
1635887630000|2021-11-02 21:13:50|471.25|467.15|471.19|467.09|471.25|467.15|471.19|467.09|13
1635887640000|2021-11-02 21:14:00|471.2|467.1|471.18|467.08|471.21|467.11|471.07|466.97|8
1635887650000|2021-11-02 21:14:10|471.07|466.97|471.18|467.08|471.21|467.11|471.07|466.97|3
1635887660000|2021-11-02 21:14:20|471.07|466.97|471.03|466.93|471.21|467.11|471.03|466.93|10
1635887670000|2021-11-02 21:14:30|470.89|466.79|470.98|466.88|471.01|466.91|470.89|466.79|5
1635887680000|2021-11-02 21:14:40|470.95|466.85|470.9|466.8|470.97|466.87|470.86|466.76|14
1635887690000|2021-11-02 21:14:50|470.89|466.79|470.81|466.71|470.89|466.79|470.81|466.71|10
1635887700000|2021-11-02 21:15:00|470.82|466.72|470.81|466.71|470.84|466.74|470.79|466.69|5
1635887710000|2021-11-02 21:15:10|470.78|466.68|470.92|466.82|470.92|466.82|470.65|466.55|21
1635887720000|2021-11-02 21:15:20|470.89|466.79|470.84|466.74|470.9|466.8|470.83|466.73|5
1635887730000|2021-11-02 21:15:30|470.78|466.68|470.83|466.73|470.84|466.74|470.78|466.68|7
1635887740000|2021-11-02 21:15:40|470.92|466.82|470.82|466.72|470.92|466.82|470.75|466.65|12
1635887750000|2021-11-02 21:15:50|470.86|466.76|470.86|466.76|470.87|466.77|470.85|466.75|5
1635887760000|2021-11-02 21:16:00|470.89|466.79|471.07|466.97|471.07|466.97|470.89|466.79|14
1635887770000|2021-11-02 21:16:10|471.08|466.98|471.35|467.25|471.35|467.25|471.07|466.97|20
1635887780000|2021-11-02 21:16:20|471.4|467.3|471.2|467.1|471.4|467.3|471.1|467|21
1635887790000|2021-11-02 21:16:30|471.37|467.27|471.5|467.4|471.6|467.5|471.3|467.2|19
1635887800000|2021-11-02 21:16:40|471.6|467.5|471.86|467.76|471.9|467.8|471.5|467.4|20
1635887810000|2021-11-02 21:16:50|471.9|467.8|471.8|467.7|471.9|467.8|471.8|467.7|14
1635887820000|2021-11-02 21:17:00|471.81|467.71|471.81|467.71|471.83|467.73|471.81|467.71|3
1635887830000|2021-11-02 21:17:10|471.8|467.7|471.83|467.73|471.83|467.73|471.8|467.7|2
1635887840000|2021-11-02 21:17:20|471.81|467.71|471.83|467.73|471.83|467.73|471.81|467.71|2
1635887850000|2021-11-02 21:17:30|471.8|467.7|471.8|467.7|471.83|467.73|471.8|467.7|10
1635887860000|2021-11-02 21:17:40|471.81|467.71|471.8|467.7|471.81|467.71|471.8|467.7|8
1635887870000|2021-11-02 21:17:50|471.81|467.71|471.81|467.71|471.81|467.71|471.81|467.71|1
1635887880000|2021-11-02 21:18:00|471.79|467.69|471.72|467.62|471.81|467.71|471.7|467.6|11
1635887890000|2021-11-02 21:18:10|471.73|467.63|471.71|467.61|471.74|467.64|471.68|467.58|14
1635887900000|2021-11-02 21:18:20|471.74|467.64|471.72|467.62|471.8|467.7|471.7|467.6|14
1635887910000|2021-11-02 21:18:30|471.65|467.55|471.62|467.52|471.74|467.64|471.62|467.52|29
1635887920000|2021-11-02 21:18:40|471.5|467.4|471.69|467.59|471.69|467.59|471.5|467.4|3
1635887940000|2021-11-02 21:19:00|471.54|467.44|471.7|467.6|471.7|467.6|471.5|467.4|7
1635887950000|2021-11-02 21:19:10|471.71|467.61|471.83|467.73|471.87|467.77|471.61|467.51|12
1635887960000|2021-11-02 21:19:20|471.81|467.71|472.09|467.99|472.09|467.99|471.81|467.71|6
1635887970000|2021-11-02 21:19:30|472.12|468.02|472.14|468.04|472.14|468.04|472.12|468.02|3
1635887980000|2021-11-02 21:19:40|472.1|468|472.19|468.09|472.19|468.09|472.07|467.97|4
1635887990000|2021-11-02 21:19:50|472.29|468.19|472.3|468.2|472.3|468.2|472.29|468.19|2
1635888000000|2021-11-02 21:20:00|472.29|468.19|472.29|468.19|472.29|468.19|472.29|468.19|1
1635888010000|2021-11-02 21:20:10|472.23|468.13|472.3|468.2|472.3|468.2|472.23|468.13|4
1635888020000|2021-11-02 21:20:20|472.28|468.18|472.28|468.18|472.28|468.18|472.28|468.18|1
1635888030000|2021-11-02 21:20:30|472.29|468.19|472.24|468.14|472.3|468.2|472.24|468.14|4
1635888040000|2021-11-02 21:20:40|472.22|468.12|472.23|468.13|472.23|468.13|472.22|468.12|2
1635888050000|2021-11-02 21:20:50|472.24|468.14|472.16|468.06|472.26|468.16|472.15|468.05|7
1635888060000|2021-11-02 21:21:00|472.18|468.08|472.1|468|472.26|468.16|472.1|468|8
1635888070000|2021-11-02 21:21:10|472.12|468.02|472.12|468.02|472.22|468.12|472.11|468.01|15
1635888080000|2021-11-02 21:21:20|472.11|468.01|472.17|468.07|472.17|468.07|472.11|468.01|3
1635888090000|2021-11-02 21:21:30|472.02|467.92|471.96|467.86|472.1|468|471.96|467.86|3
1635888100000|2021-11-02 21:21:40|471.95|467.85|471.85|467.75|472.06|467.96|471.8|467.7|16
1635888110000|2021-11-02 21:21:50|471.9|467.8|471.83|467.73|471.9|467.8|471.8|467.7|11
1635888120000|2021-11-02 21:22:00|471.84|467.74|471.62|467.52|471.93|467.83|471.52|467.42|18
1635888130000|2021-11-02 21:22:10|471.44|467.34|471.53|467.43|471.63|467.53|471.44|467.34|13
1635888140000|2021-11-02 21:22:20|471.52|467.42|471.36|467.26|471.52|467.42|471.29|467.19|15
1635888150000|2021-11-02 21:22:30|471.42|467.32|471.35|467.25|471.42|467.32|471.3|467.2|11
1635888170000|2021-11-02 21:22:50|471.3|467.2|471.34|467.24|471.37|467.27|471.3|467.2|4
1635888180000|2021-11-02 21:23:00|471.35|467.25|471.35|467.25|471.35|467.25|471.35|467.25|1
1635888190000|2021-11-02 21:23:10|471.36|467.26|471.36|467.26|471.36|467.26|471.3|467.2|3
1635888200000|2021-11-02 21:23:20|471.4|467.3|471.36|467.26|471.4|467.3|471.36|467.26|2
1635888210000|2021-11-02 21:23:30|471.37|467.27|471.37|467.27|471.38|467.28|471.35|467.25|4
1635888230000|2021-11-02 21:23:50|471.42|467.32|471.67|467.57|471.8|467.7|471.42|467.32|14
1635888240000|2021-11-02 21:24:00|471.66|467.56|471.86|467.76|472.01|467.91|471.66|467.56|12
1635888250000|2021-11-02 21:24:10|471.87|467.77|471.86|467.76|471.87|467.77|471.8|467.7|3
1635888260000|2021-11-02 21:24:20|471.87|467.77|471.99|467.89|472.04|467.94|471.87|467.77|13
1635888270000|2021-11-02 21:24:30|471.93|467.83|472.01|467.91|472.01|467.91|471.91|467.81|9
1635888280000|2021-11-02 21:24:40|471.95|467.85|471.99|467.89|472.05|467.95|471.94|467.84|9
1635888290000|2021-11-02 21:24:50|471.93|467.83|471.94|467.84|471.99|467.89|471.93|467.83|6
1635888300000|2021-11-02 21:25:00|471.93|467.83|471.98|467.88|472.03|467.93|471.93|467.83|10
1635888310000|2021-11-02 21:25:10|471.97|467.87|471.91|467.81|471.99|467.89|471.84|467.74|18
1635888320000|2021-11-02 21:25:20|471.9|467.8|471.8|467.7|471.9|467.8|471.8|467.7|6
1635888330000|2021-11-02 21:25:30|471.81|467.71|471.93|467.83|471.93|467.83|471.8|467.7|9
1635888340000|2021-11-02 21:25:40|471.92|467.82|471.92|467.82|471.92|467.82|471.86|467.76|5
1635888350000|2021-11-02 21:25:50|471.91|467.81|471.97|467.87|471.97|467.87|471.84|467.74|7
1635888360000|2021-11-02 21:26:00|471.94|467.84|471.93|467.83|471.94|467.84|471.83|467.73|9
1635888370000|2021-11-02 21:26:10|471.94|467.84|471.89|467.79|471.94|467.84|471.8|467.7|9
1635888380000|2021-11-02 21:26:20|471.9|467.8|471.93|467.83|471.94|467.84|471.87|467.77|7
1635888390000|2021-11-02 21:26:30|471.91|467.81|471.87|467.77|471.91|467.81|471.87|467.77|2
1635888410000|2021-11-02 21:26:50|471.8|467.7|471.8|467.7|471.8|467.7|471.8|467.7|1
1635888420000|2021-11-02 21:27:00|471.84|467.74|471.84|467.74|471.84|467.74|471.84|467.74|1
1635888430000|2021-11-02 21:27:10|471.8|467.7|471.8|467.7|471.8|467.7|471.8|467.7|1
1635888440000|2021-11-02 21:27:20|471.85|467.75|471.8|467.7|471.88|467.78|471.8|467.7|4
1635888450000|2021-11-02 21:27:30|471.87|467.77|471.8|467.7|471.91|467.81|471.8|467.7|12
1635888460000|2021-11-02 21:27:40|471.86|467.76|471.8|467.7|471.87|467.77|471.8|467.7|5
1635888470000|2021-11-02 21:27:50|471.85|467.75|471.8|467.7|471.87|467.77|471.8|467.7|4
1635888480000|2021-11-02 21:28:00|471.86|467.76|471.9|467.8|471.9|467.8|471.8|467.7|3
1635888490000|2021-11-02 21:28:10|471.8|467.7|471.8|467.7|471.8|467.7|471.8|467.7|1
1635888500000|2021-11-02 21:28:20|471.85|467.75|471.86|467.76|471.86|467.76|471.85|467.75|2
1635888520000|2021-11-02 21:28:40|471.9|467.8|471.85|467.75|471.9|467.8|471.8|467.7|5
1635888530000|2021-11-02 21:28:50|471.8|467.7|471.75|467.65|472.01|467.91|471.75|467.65|12
1635888540000|2021-11-02 21:29:00|471.74|467.64|471.77|467.67|471.77|467.67|471.74|467.64|2
1635888550000|2021-11-02 21:29:10|471.74|467.64|471.74|467.64|471.74|467.64|471.74|467.64|1
1635888590000|2021-11-02 21:29:50|471.79|467.69|471.7|467.6|471.79|467.69|471.7|467.6|3
1635888600000|2021-11-02 21:30:00|471.77|467.67|471.71|467.61|471.77|467.67|471.71|467.61|3
1635888610000|2021-11-02 21:30:10|471.63|467.53|471.63|467.53|471.63|467.53|471.63|467.53|1
1635888620000|2021-11-02 21:30:20|471.68|467.58|471.69|467.59|471.69|467.59|471.68|467.58|2
1635888630000|2021-11-02 21:30:30|471.7|467.6|471.65|467.55|471.7|467.6|471.65|467.55|2
1635888650000|2021-11-02 21:30:50|471.7|467.6|471.76|467.66|471.8|467.7|471.7|467.6|3
1635888660000|2021-11-02 21:31:00|471.73|467.63|471.7|467.6|471.73|467.63|471.7|467.6|3
1635888670000|2021-11-02 21:31:10|471.65|467.55|471.65|467.55|471.7|467.6|471.65|467.55|3
1635888680000|2021-11-02 21:31:20|471.68|467.58|471.65|467.55|471.7|467.6|471.65|467.55|4
1635888690000|2021-11-02 21:31:30|471.68|467.58|471.65|467.55|471.68|467.58|471.65|467.55|2
1635888700000|2021-11-02 21:31:40|471.7|467.6|471.73|467.63|471.73|467.63|471.7|467.6|2
1635888710000|2021-11-02 21:31:50|471.75|467.65|471.75|467.65|471.75|467.65|471.75|467.65|1
1635888720000|2021-11-02 21:32:00|471.76|467.66|471.75|467.65|471.76|467.66|471.75|467.65|2
1635888730000|2021-11-02 21:32:10|471.73|467.63|471.73|467.63|471.73|467.63|471.73|467.63|1
1635888760000|2021-11-02 21:32:40|471.8|467.7|471.9|467.8|471.9|467.8|471.8|467.7|2
1635888780000|2021-11-02 21:33:00|471.91|467.81|471.9|467.8|471.91|467.81|471.9|467.8|2
1635888800000|2021-11-02 21:33:20|472.04|467.94|472|467.9|472.04|467.94|471.9|467.8|5
1635888820000|2021-11-02 21:33:40|472.1|468|472.1|468|472.1|468|472.1|468|1
1635888830000|2021-11-02 21:33:50|472.09|467.99|472.21|468.11|472.21|468.11|472.09|467.99|3
1635888840000|2021-11-02 21:34:00|472.2|468.1|472.2|468.1|472.2|468.1|472.2|468.1|1
1635888850000|2021-11-02 21:34:10|472.22|468.12|472.22|468.12|472.22|468.12|472.22|468.12|1
1635888860000|2021-11-02 21:34:20|472.25|468.15|472.25|468.15|472.25|468.15|472.25|468.15|1
1635888870000|2021-11-02 21:34:30|472.26|468.16|472.46|468.36|472.46|468.36|472.26|468.16|6
1635888880000|2021-11-02 21:34:40|472.41|468.31|472.33|468.23|472.56|468.46|472.33|468.23|12
1635888890000|2021-11-02 21:34:50|472.41|468.31|472.37|468.27|472.41|468.31|472.33|468.23|6
1635888900000|2021-11-02 21:35:00|472.41|468.31|472.46|468.36|472.46|468.36|472.37|468.27|5
1635888910000|2021-11-02 21:35:10|472.43|468.33|472.46|468.36|472.46|468.36|472.43|468.33|6
1635888920000|2021-11-02 21:35:20|472.44|468.34|472.49|468.39|472.5|468.4|472.44|468.34|4
1635888930000|2021-11-02 21:35:30|472.5|468.4|472.44|468.34|472.5|468.4|472.44|468.34|3
1635888940000|2021-11-02 21:35:40|472.4|468.3|472.4|468.3|472.4|468.3|472.4|468.3|1
1635888950000|2021-11-02 21:35:50|472.45|468.35|472.47|468.37|472.47|468.37|472.4|468.3|3
1635888960000|2021-11-02 21:36:00|472.46|468.36|472.42|468.32|472.46|468.36|472.42|468.32|3
1635888970000|2021-11-02 21:36:10|472.43|468.33|472.42|468.32|472.46|468.36|472.42|468.32|3
1635888990000|2021-11-02 21:36:30|472.44|468.34|472.41|468.31|472.46|468.36|472.41|468.31|5
1635889000000|2021-11-02 21:36:40|472.37|468.27|472.4|468.3|472.4|468.3|472.37|468.27|3
1635889020000|2021-11-02 21:37:00|472.43|468.33|472.4|468.3|472.43|468.33|472.4|468.3|2
1635889050000|2021-11-02 21:37:30|472.45|468.35|472.45|468.35|472.45|468.35|472.45|468.35|1
1635889060000|2021-11-02 21:37:40|472.44|468.34|472.61|468.51|472.61|468.51|472.44|468.34|3
1635889070000|2021-11-02 21:37:50|472.56|468.46|472.56|468.46|472.56|468.46|472.56|468.46|1
1635889080000|2021-11-02 21:38:00|472.57|468.47|472.56|468.46|472.57|468.47|472.56|468.46|2
1635889090000|2021-11-02 21:38:10|472.39|468.29|472.43|468.33|472.47|468.37|472.3|468.2|7
1635889100000|2021-11-02 21:38:20|472.38|468.28|472.36|468.26|472.43|468.33|472.27|468.17|10
1635889110000|2021-11-02 21:38:30|472.22|468.12|472.34|468.24|472.39|468.29|472.22|468.12|7
1635889120000|2021-11-02 21:38:40|472.3|468.2|472.3|468.2|472.42|468.32|472.3|468.2|4
1635889130000|2021-11-02 21:38:50|472.34|468.24|472.32|468.22|472.34|468.24|472.32|468.22|3
1635889140000|2021-11-02 21:39:00|472.34|468.24|472.52|468.42|472.53|468.43|472.3|468.2|13
1635889150000|2021-11-02 21:39:10|472.32|468.22|472.36|468.26|472.52|468.42|472.32|468.22|8
1635889160000|2021-11-02 21:39:20|472.38|468.28|472.36|468.26|472.38|468.28|472.36|468.26|2
1635889170000|2021-11-02 21:39:30|472.37|468.27|472.37|468.27|472.37|468.27|472.37|468.27|1
1635889180000|2021-11-02 21:39:40|472.49|468.39|472.4|468.3|472.49|468.39|472.33|468.23|9
1635889190000|2021-11-02 21:39:50|472.43|468.33|472.45|468.35|472.48|468.38|472.4|468.3|10
1635889200000|2021-11-02 21:40:00|472.47|468.37|472.53|468.43|472.54|468.44|472.45|468.35|6
1635889210000|2021-11-02 21:40:10|472.52|468.42|472.53|468.43|472.57|468.47|472.52|468.42|4
1635889220000|2021-11-02 21:40:20|472.57|468.47|472.45|468.35|472.57|468.47|472.45|468.35|6
1635889230000|2021-11-02 21:40:30|472.55|468.45|472.62|468.52|472.64|468.54|472.55|468.45|5
1635889240000|2021-11-02 21:40:40|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635889250000|2021-11-02 21:40:50|472.62|468.52|472.62|468.52|472.62|468.52|472.6|468.5|4
1635889260000|2021-11-02 21:41:00|472.4|468.3|472.4|468.3|472.44|468.34|472.4|468.3|3
1635889280000|2021-11-02 21:41:20|472.59|468.49|472.6|468.5|472.6|468.5|472.59|468.49|2
1635889290000|2021-11-02 21:41:30|472.59|468.49|472.59|468.49|472.59|468.49|472.49|468.39|5
1635889320000|2021-11-02 21:42:00|472.58|468.48|472.36|468.26|472.58|468.48|472.36|468.26|2
1635889330000|2021-11-02 21:42:10|472.37|468.27|472.44|468.34|472.53|468.43|472.37|468.27|5
1635889340000|2021-11-02 21:42:20|472.46|468.36|472.48|468.38|472.48|468.38|472.46|468.36|2
1635889350000|2021-11-02 21:42:30|472.46|468.36|472.53|468.43|472.63|468.53|472.46|468.36|5
1635889360000|2021-11-02 21:42:40|472.59|468.49|472.59|468.49|472.59|468.49|472.59|468.49|1
1635889380000|2021-11-02 21:43:00|472.76|468.66|472.47|468.37|472.76|468.66|472.47|468.37|5
1635889390000|2021-11-02 21:43:10|472.42|468.32|472.71|468.61|472.71|468.61|472.42|468.32|4
1635889400000|2021-11-02 21:43:20|472.53|468.43|472.55|468.45|472.72|468.62|472.53|468.43|5
1635889410000|2021-11-02 21:43:30|472.51|468.41|472.54|468.44|472.57|468.47|472.48|468.38|9
1635889420000|2021-11-02 21:43:40|472.56|468.46|472.54|468.44|472.6|468.5|472.54|468.44|3
1635889430000|2021-11-02 21:43:50|472.53|468.43|472.54|468.44|472.54|468.44|472.53|468.43|2
1635889440000|2021-11-02 21:44:00|472.55|468.45|472.53|468.43|472.55|468.45|472.53|468.43|2
1635889450000|2021-11-02 21:44:10|472.51|468.41|472.51|468.41|472.51|468.41|472.51|468.41|1
1635889460000|2021-11-02 21:44:20|472.5|468.4|472.5|468.4|472.5|468.4|472.5|468.4|1
1635889470000|2021-11-02 21:44:30|472.55|468.45|472.5|468.4|472.55|468.45|472.5|468.4|2
1635889500000|2021-11-02 21:45:00|472.54|468.44|472.71|468.61|472.71|468.61|472.5|468.4|5
1635889520000|2021-11-02 21:45:20|472.57|468.47|472.55|468.45|472.57|468.47|472.55|468.45|2
1635889560000|2021-11-02 21:46:00|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635889570000|2021-11-02 21:46:10|472.62|468.52|472.62|468.52|472.65|468.55|472.61|468.51|9
1635889580000|2021-11-02 21:46:20|472.63|468.53|472.48|468.38|472.63|468.53|472.48|468.38|2
1635889590000|2021-11-02 21:46:30|472.59|468.49|472.55|468.45|472.59|468.49|472.53|468.43|6
1635889600000|2021-11-02 21:46:40|472.59|468.49|472.59|468.49|472.59|468.49|472.59|468.49|1
1635889610000|2021-11-02 21:46:50|472.55|468.45|472.59|468.49|472.59|468.49|472.55|468.45|2
1635889620000|2021-11-02 21:47:00|472.55|468.45|472.43|468.33|472.55|468.45|472.41|468.31|8
1635889630000|2021-11-02 21:47:10|472.44|468.34|472.5|468.4|472.5|468.4|472.43|468.33|7
1635889640000|2021-11-02 21:47:20|472.43|468.33|472.54|468.44|472.56|468.46|472.43|468.33|4
1635889650000|2021-11-02 21:47:30|472.59|468.49|472.7|468.6|472.7|468.6|472.59|468.49|3
1635889660000|2021-11-02 21:47:40|472.61|468.51|472.61|468.51|472.64|468.54|472.55|468.45|10
1635889670000|2021-11-02 21:47:50|472.71|468.61|472.54|468.44|472.71|468.61|472.54|468.44|5
1635889680000|2021-11-02 21:48:00|472.57|468.47|472.51|468.41|472.57|468.47|472.51|468.41|7
1635889690000|2021-11-02 21:48:10|472.54|468.44|472.54|468.44|472.54|468.44|472.54|468.44|1
1635889700000|2021-11-02 21:48:20|472.51|468.41|472.51|468.41|472.54|468.44|472.51|468.41|4
1635889710000|2021-11-02 21:48:30|472.5|468.4|472.62|468.52|472.62|468.52|472.5|468.4|3
1635889720000|2021-11-02 21:48:40|472.61|468.51|472.54|468.44|472.67|468.57|472.54|468.44|3
1635889730000|2021-11-02 21:48:50|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635889740000|2021-11-02 21:49:00|472.56|468.46|472.51|468.41|472.66|468.56|472.49|468.39|5
1635889750000|2021-11-02 21:49:10|472.53|468.43|472.49|468.39|472.53|468.43|472.49|468.39|7
1635889770000|2021-11-02 21:49:30|472.47|468.37|472.67|468.57|472.67|468.57|472.47|468.37|3
1635889780000|2021-11-02 21:49:40|472.63|468.53|472.65|468.55|472.65|468.55|472.63|468.53|3
1635889790000|2021-11-02 21:49:50|472.63|468.53|472.4|468.3|472.64|468.54|472.4|468.3|3
1635889800000|2021-11-02 21:50:00|472.42|468.32|472.42|468.32|472.42|468.32|472.42|468.32|1
1635889810000|2021-11-02 21:50:10|472.4|468.3|472.39|468.29|472.5|468.4|472.39|468.29|3
1635889820000|2021-11-02 21:50:20|472.41|468.31|472.42|468.32|472.55|468.45|472.39|468.29|4
1635889830000|2021-11-02 21:50:30|472.55|468.45|472.56|468.46|472.56|468.46|472.54|468.44|4
1635889840000|2021-11-02 21:50:40|472.66|468.56|472.61|468.51|472.66|468.56|472.61|468.51|4
1635889850000|2021-11-02 21:50:50|472.56|468.46|472.56|468.46|472.56|468.46|472.56|468.46|1
1635889890000|2021-11-02 21:51:30|472.49|468.39|472.4|468.3|472.49|468.39|472.4|468.3|9
1635889900000|2021-11-02 21:51:40|472.31|468.21|472.31|468.21|472.31|468.21|472.31|468.21|1
1635889910000|2021-11-02 21:51:50|472.19|468.09|472.14|468.04|472.19|468.09|472.14|468.04|2
1635889920000|2021-11-02 21:52:00|472.11|468.01|472.1|468|472.11|468.01|472.1|468|2
1635889940000|2021-11-02 21:52:20|472.05|467.95|472.05|467.95|472.05|467.95|472.05|467.95|1
1635889950000|2021-11-02 21:52:30|472.07|467.97|472.07|467.97|472.07|467.97|472.07|467.97|1
1635889980000|2021-11-02 21:53:00|472.05|467.95|472.04|467.94|472.06|467.96|472.01|467.91|6
1635889990000|2021-11-02 21:53:10|472.03|467.93|472|467.9|472.03|467.93|471.98|467.88|4
1635890000000|2021-11-02 21:53:20|471.94|467.84|471.99|467.89|472|467.9|471.93|467.83|11
1635890010000|2021-11-02 21:53:30|471.95|467.85|471.94|467.84|471.99|467.89|471.94|467.84|8
1635890020000|2021-11-02 21:53:40|471.92|467.82|471.74|467.64|471.96|467.86|471.74|467.64|4
1635890030000|2021-11-02 21:53:50|471.66|467.56|471.66|467.56|471.66|467.56|471.66|467.56|1
1635890050000|2021-11-02 21:54:10|471.78|467.68|471.78|467.68|471.78|467.68|471.78|467.68|1
1635890060000|2021-11-02 21:54:20|471.87|467.77|471.76|467.66|471.87|467.77|471.76|467.66|2
1635890070000|2021-11-02 21:54:30|471.54|467.44|471.54|467.44|471.54|467.44|471.54|467.44|1
1635890080000|2021-11-02 21:54:40|471.5|467.4|471.5|467.4|471.5|467.4|471.5|467.4|1
1635890090000|2021-11-02 21:54:50|471.53|467.43|471.6|467.5|471.6|467.5|471.5|467.4|7
1635890100000|2021-11-02 21:55:00|471.68|467.58|471.65|467.55|471.68|467.58|471.65|467.55|3
1635890110000|2021-11-02 21:55:10|471.6|467.5|471.52|467.42|471.6|467.5|471.5|467.4|7
1635890120000|2021-11-02 21:55:20|471.5|467.4|471.5|467.4|471.5|467.4|471.5|467.4|1
1635890150000|2021-11-02 21:55:50|471.59|467.49|471.5|467.4|471.59|467.49|471.5|467.4|3
1635890160000|2021-11-02 21:56:00|471.55|467.45|471.66|467.56|471.66|467.56|471.5|467.4|5
1635890170000|2021-11-02 21:56:10|471.64|467.54|471.66|467.56|471.66|467.56|471.6|467.5|4
1635890180000|2021-11-02 21:56:20|471.72|467.62|471.68|467.58|471.72|467.62|471.67|467.57|7
1635890190000|2021-11-02 21:56:30|471.67|467.57|471.68|467.58|471.68|467.58|471.67|467.57|4
1635890200000|2021-11-02 21:56:40|471.67|467.57|471.65|467.55|471.68|467.58|471.65|467.55|3
1635890210000|2021-11-02 21:56:50|471.66|467.56|471.82|467.72|471.82|467.72|471.66|467.56|10
1635890220000|2021-11-02 21:57:00|471.78|467.68|471.78|467.68|471.79|467.69|471.78|467.68|3
1635890230000|2021-11-02 21:57:10|471.86|467.76|471.86|467.76|471.91|467.81|471.79|467.69|7
1635890240000|2021-11-02 21:57:20|471.82|467.72|471.8|467.7|471.88|467.78|471.8|467.7|8
1635890250000|2021-11-02 21:57:30|471.85|467.75|471.95|467.85|471.95|467.85|471.8|467.7|10
1635890260000|2021-11-02 21:57:40|472.02|467.92|471.98|467.88|472.02|467.92|471.98|467.88|2
1635890270000|2021-11-02 21:57:50|472.02|467.92|472.04|467.94|472.04|467.94|472.02|467.92|2
1635890280000|2021-11-02 21:58:00|472.13|468.03|471.94|467.84|472.13|468.03|471.94|467.84|11
1635890290000|2021-11-02 21:58:10|472.07|467.97|472.07|467.97|472.08|467.98|471.95|467.85|8
1635890300000|2021-11-02 21:58:20|472.09|467.99|472.11|468.01|472.14|468.04|472|467.9|6
1635890310000|2021-11-02 21:58:30|472|467.9|472.33|468.23|472.33|468.23|472|467.9|3
1635890320000|2021-11-02 21:58:40|472.32|468.22|472.29|468.19|472.32|468.22|472.29|468.19|5
1635890330000|2021-11-02 21:58:50|472.28|468.18|472.28|468.18|472.29|468.19|472.28|468.18|3
1635890340000|2021-11-02 21:59:00|472.16|468.06|472.16|468.06|472.16|468.06|472.16|468.06|1
1635890350000|2021-11-02 21:59:10|472.11|468.01|471.59|467.49|472.18|468.08|471.57|467.47|30
1635890360000|2021-11-02 21:59:20|471.57|467.47|471.37|467.27|471.68|467.58|471.37|467.27|24
1635890370000|2021-11-02 21:59:30|471.36|467.26|471.38|467.28|471.42|467.32|471.33|467.23|23
1635890380000|2021-11-02 21:59:40|471.37|467.27|471.2|467.1|471.49|467.39|471.2|467.1|17
1635890390000|2021-11-02 21:59:50|471.24|467.14|471.51|467.41|471.51|467.41|471.24|467.14|13
1635890400000|2021-11-02 22:00:00|471.39|467.29|471.43|467.33|471.51|467.41|471.38|467.28|7
1635890410000|2021-11-02 22:00:10|471.39|467.29|471.35|467.25|471.5|467.4|471.35|467.25|7
1635890430000|2021-11-02 22:00:30|471.2|467.1|471.15|467.05|471.2|467.1|471.15|467.05|2
1635890440000|2021-11-02 22:00:40|471.18|467.08|471.1|467|471.18|467.08|471.1|467|3
1635890450000|2021-11-02 22:00:50|471|466.9|471|466.9|471|466.9|470.99|466.89|3
1635890460000|2021-11-02 22:01:00|470.99|466.89|471.4|467.3|471.4|467.3|470.99|466.89|5
1635890470000|2021-11-02 22:01:10|471.39|467.29|471.3|467.2|471.4|467.3|471.3|467.2|6
1635890480000|2021-11-02 22:01:20|471.24|467.14|471.24|467.14|471.25|467.15|471.23|467.13|4
1635890490000|2021-11-02 22:01:30|471.25|467.15|471.23|467.13|471.25|467.15|471.23|467.13|3
1635890500000|2021-11-02 22:01:40|471.22|467.12|471.2|467.1|471.23|467.13|471.2|467.1|3
1635890510000|2021-11-02 22:01:50|471.25|467.15|471.24|467.14|471.25|467.15|471.24|467.14|2
1635890520000|2021-11-02 22:02:00|471.23|467.13|471.24|467.14|471.24|467.14|471.23|467.13|2
1635890530000|2021-11-02 22:02:10|471.28|467.18|471.2|467.1|471.29|467.19|471.2|467.1|3
1635890540000|2021-11-02 22:02:20|471.21|467.11|471.18|467.08|471.21|467.11|471.18|467.08|6
1635890550000|2021-11-02 22:02:30|471.21|467.11|471.36|467.26|471.36|467.26|471.2|467.1|3
1635890560000|2021-11-02 22:02:40|471.33|467.23|471.33|467.23|471.33|467.23|471.33|467.23|1
1635890570000|2021-11-02 22:02:50|471.34|467.24|471.34|467.24|471.34|467.24|471.34|467.24|1
1635890580000|2021-11-02 22:03:00|471.33|467.23|471.9|467.8|471.9|467.8|471.33|467.23|5
1635890590000|2021-11-02 22:03:10|472|467.9|472.05|467.95|472.3|468.2|471.99|467.89|20
1635890600000|2021-11-02 22:03:20|472.24|468.14|471.81|467.71|472.24|468.14|471.81|467.71|18
1635890610000|2021-11-02 22:03:30|471.8|467.7|471.4|467.3|471.83|467.73|471.4|467.3|19
1635890620000|2021-11-02 22:03:40|471.45|467.35|471.43|467.33|471.6|467.5|471.38|467.28|10
1635890630000|2021-11-02 22:03:50|471.44|467.34|471.38|467.28|471.44|467.34|471.38|467.28|5
1635890640000|2021-11-02 22:04:00|471.37|467.27|471.47|467.37|471.47|467.37|471.35|467.25|8
1635890650000|2021-11-02 22:04:10|471.45|467.35|471.39|467.29|471.45|467.35|471.38|467.28|3
1635890660000|2021-11-02 22:04:20|471.37|467.27|471.36|467.26|471.37|467.27|471.36|467.26|2
1635890670000|2021-11-02 22:04:30|471.34|467.24|471.34|467.24|471.34|467.24|471.34|467.24|1
1635890680000|2021-11-02 22:04:40|471.38|467.28|471.52|467.42|471.58|467.48|471.32|467.22|6
1635890690000|2021-11-02 22:04:50|471.63|467.53|471.61|467.51|471.63|467.53|471.61|467.51|2
1635890700000|2021-11-02 22:05:00|471.63|467.53|471.78|467.68|471.78|467.68|471.63|467.53|3
1635890710000|2021-11-02 22:05:10|471.8|467.7|471.96|467.86|471.97|467.87|471.8|467.7|5
1635890720000|2021-11-02 22:05:20|471.9|467.8|471.88|467.78|471.97|467.87|471.86|467.76|12
1635890730000|2021-11-02 22:05:30|471.9|467.8|471.82|467.72|471.9|467.8|471.82|467.72|17
1635890740000|2021-11-02 22:05:40|471.79|467.69|471.77|467.67|471.86|467.76|471.77|467.67|7
1635890750000|2021-11-02 22:05:50|471.78|467.68|471.79|467.69|471.86|467.76|471.77|467.67|10
1635890760000|2021-11-02 22:06:00|471.81|467.71|471.57|467.47|471.81|467.71|471.57|467.47|17
1635890770000|2021-11-02 22:06:10|471.55|467.45|471.58|467.48|471.58|467.48|471.55|467.45|6
1635890780000|2021-11-02 22:06:20|471.57|467.47|471.54|467.44|471.58|467.48|471.54|467.44|10
1635890790000|2021-11-02 22:06:30|471.59|467.49|471.57|467.47|471.62|467.52|471.56|467.46|11
1635890800000|2021-11-02 22:06:40|471.55|467.45|471.71|467.61|471.71|467.61|471.5|467.4|10
1635890810000|2021-11-02 22:06:50|471.74|467.64|471.9|467.8|471.9|467.8|471.7|467.6|6
1635890820000|2021-11-02 22:07:00|471.93|467.83|471.87|467.77|471.93|467.83|471.87|467.77|3
1635890830000|2021-11-02 22:07:10|471.86|467.76|471.9|467.8|471.9|467.8|471.85|467.75|3
1635890840000|2021-11-02 22:07:20|471.98|467.88|471.98|467.88|471.98|467.88|471.97|467.87|3
1635890850000|2021-11-02 22:07:30|471.96|467.86|471.96|467.86|471.96|467.86|471.96|467.86|1
1635890860000|2021-11-02 22:07:40|471.99|467.89|471.93|467.83|472.06|467.96|471.92|467.82|5
1635890870000|2021-11-02 22:07:50|472.04|467.94|472.04|467.94|472.04|467.94|472.04|467.94|1
1635890880000|2021-11-02 22:08:00|471.98|467.88|471.98|467.88|472|467.9|471.98|467.88|3
1635890890000|2021-11-02 22:08:10|471.95|467.85|472|467.9|472|467.9|471.95|467.85|2
1635890900000|2021-11-02 22:08:20|472.07|467.97|472.08|467.98|472.08|467.98|471.99|467.89|4
1635890910000|2021-11-02 22:08:30|472.06|467.96|472.05|467.95|472.11|468.01|472.04|467.94|10
1635890920000|2021-11-02 22:08:40|472.06|467.96|472.15|468.05|472.15|468.05|472.05|467.95|7
1635890930000|2021-11-02 22:08:50|472.14|468.04|472.16|468.06|472.16|468.06|472.13|468.03|5
1635890940000|2021-11-02 22:09:00|472.17|468.07|472.15|468.05|472.25|468.15|472.07|467.97|13
1635890950000|2021-11-02 22:09:10|472.17|468.07|472.1|468|472.17|468.07|472.07|467.97|6
1635890960000|2021-11-02 22:09:20|472.12|468.02|472.09|467.99|472.14|468.04|472.05|467.95|13
1635890970000|2021-11-02 22:09:30|472.08|467.98|472.08|467.98|472.1|468|472.08|467.98|5
1635890980000|2021-11-02 22:09:40|472.1|468|471.99|467.89|472.1|468|471.98|467.88|10
1635890990000|2021-11-02 22:09:50|471.98|467.88|471.91|467.81|472|467.9|471.77|467.67|17
1635891000000|2021-11-02 22:10:00|471.9|467.8|471.91|467.81|471.91|467.81|471.9|467.8|2
1635891010000|2021-11-02 22:10:10|471.78|467.68|472.26|468.16|472.26|468.16|471.78|467.68|21
1635891020000|2021-11-02 22:10:20|472.23|468.13|472.27|468.17|472.27|468.17|472|467.9|9
1635891030000|2021-11-02 22:10:30|472.19|468.09|472.27|468.17|472.27|468.17|472.17|468.07|4
1635891040000|2021-11-02 22:10:40|472.13|468.03|472.26|468.16|472.26|468.16|472.13|468.03|13
1635891050000|2021-11-02 22:10:50|472.25|468.15|472.19|468.09|472.25|468.15|472.13|468.03|11
1635891060000|2021-11-02 22:11:00|472.17|468.07|472.15|468.05|472.19|468.09|472.13|468.03|6
1635891070000|2021-11-02 22:11:10|472.17|468.07|472.16|468.06|472.18|468.08|472.15|468.05|5
1635891080000|2021-11-02 22:11:20|472.17|468.07|472.26|468.16|472.28|468.18|472.15|468.05|12
1635891090000|2021-11-02 22:11:30|472.24|468.14|472.24|468.14|472.24|468.14|472.24|468.14|1
1635891110000|2021-11-02 22:11:50|472.2|468.1|472.22|468.12|472.26|468.16|472.18|468.08|13
1635891120000|2021-11-02 22:12:00|472.21|468.11|472.28|468.18|472.29|468.19|472.17|468.07|6
1635891130000|2021-11-02 22:12:10|472.13|468.03|472.17|468.07|472.17|468.07|471.97|467.87|10
1635891140000|2021-11-02 22:12:20|472.16|468.06|471.99|467.89|472.17|468.07|471.99|467.89|6
1635891150000|2021-11-02 22:12:30|472|467.9|471.84|467.74|472|467.9|471.84|467.74|7
1635891160000|2021-11-02 22:12:40|471.83|467.73|471.99|467.89|472.01|467.91|471.83|467.73|6
1635891170000|2021-11-02 22:12:50|472|467.9|472.01|467.91|472.01|467.91|472|467.9|2
1635891180000|2021-11-02 22:13:00|471.99|467.89|472.04|467.94|472.04|467.94|471.99|467.89|4
1635891190000|2021-11-02 22:13:10|472.07|467.97|472.08|467.98|472.12|468.02|472.01|467.91|9
1635891200000|2021-11-02 22:13:20|472.05|467.95|472.08|467.98|472.08|467.98|472.05|467.95|2
1635891210000|2021-11-02 22:13:30|472.09|467.99|472.09|467.99|472.09|467.99|472.08|467.98|9
1635891220000|2021-11-02 22:13:40|472.11|468.01|472.18|468.08|472.24|468.14|472.11|468.01|8
1635891230000|2021-11-02 22:13:50|472.07|467.97|472|467.9|472.07|467.97|472|467.9|4
1635891240000|2021-11-02 22:14:00|471.85|467.75|471.97|467.87|471.99|467.89|471.85|467.75|11
1635891250000|2021-11-02 22:14:10|471.9|467.8|471.89|467.79|471.9|467.8|471.89|467.79|2
1635891260000|2021-11-02 22:14:20|471.82|467.72|471.89|467.79|471.89|467.79|471.82|467.72|2
1635891270000|2021-11-02 22:14:30|471.9|467.8|471.91|467.81|471.92|467.82|471.78|467.68|11
1635891280000|2021-11-02 22:14:40|471.99|467.89|471.88|467.78|471.99|467.89|471.82|467.72|8
1635891290000|2021-11-02 22:14:50|471.83|467.73|471.62|467.52|471.83|467.73|471.62|467.52|10
1635891300000|2021-11-02 22:15:00|471.69|467.59|471.79|467.69|471.79|467.69|471.69|467.59|9
1635891310000|2021-11-02 22:15:10|471.77|467.67|471.76|467.66|471.77|467.67|471.76|467.66|2
1635891320000|2021-11-02 22:15:20|471.8|467.7|471.76|467.66|471.82|467.72|471.76|467.66|6
1635891330000|2021-11-02 22:15:30|471.74|467.64|471.62|467.52|471.8|467.7|471.62|467.52|13
1635891340000|2021-11-02 22:15:40|471.66|467.56|471.67|467.57|471.67|467.57|471.62|467.52|4
1635891350000|2021-11-02 22:15:50|471.66|467.56|471.66|467.56|471.66|467.56|471.66|467.56|1
1635891360000|2021-11-02 22:16:00|471.63|467.53|471.76|467.66|471.76|467.66|471.57|467.47|4
1635891370000|2021-11-02 22:16:10|471.77|467.67|471.77|467.67|471.79|467.69|471.72|467.62|5
1635891380000|2021-11-02 22:16:20|471.78|467.68|471.88|467.78|471.88|467.78|471.61|467.51|9
1635891390000|2021-11-02 22:16:30|471.72|467.62|471.58|467.48|471.85|467.75|471.47|467.37|17
1635891400000|2021-11-02 22:16:40|471.55|467.45|471.84|467.74|471.84|467.74|471.55|467.45|10
1635891410000|2021-11-02 22:16:50|471.83|467.73|471.77|467.67|471.88|467.78|471.77|467.67|14
1635891420000|2021-11-02 22:17:00|471.8|467.7|471.85|467.75|471.86|467.76|471.76|467.66|10
1635891430000|2021-11-02 22:17:10|471.86|467.76|471.84|467.74|471.86|467.76|471.8|467.7|11
1635891440000|2021-11-02 22:17:20|471.8|467.7|471.93|467.83|472.02|467.92|471.8|467.7|16
1635891450000|2021-11-02 22:17:30|471.95|467.85|471.9|467.8|471.95|467.85|471.9|467.8|5
1635891460000|2021-11-02 22:17:40|471.85|467.75|471.86|467.76|471.92|467.82|471.76|467.66|25
1635891470000|2021-11-02 22:17:50|471.87|467.77|471.54|467.44|471.96|467.86|471.54|467.44|17
1635891480000|2021-11-02 22:18:00|471.55|467.45|471.65|467.55|471.66|467.56|471.54|467.44|11
1635891490000|2021-11-02 22:18:10|471.66|467.56|471.71|467.61|471.71|467.61|471.5|467.4|11
1635891500000|2021-11-02 22:18:20|471.68|467.58|471.67|467.57|471.71|467.61|471.67|467.57|4
1635891510000|2021-11-02 22:18:30|471.73|467.63|471.85|467.75|471.86|467.76|471.71|467.61|11
1635891520000|2021-11-02 22:18:40|471.82|467.72|471.48|467.38|471.83|467.73|471.48|467.38|14
1635891530000|2021-11-02 22:18:50|471.58|467.48|471.48|467.38|471.73|467.63|471.48|467.38|10
1635891540000|2021-11-02 22:19:00|471.64|467.54|471.52|467.42|471.72|467.62|471.51|467.41|6
1635891550000|2021-11-02 22:19:10|471.54|467.44|471.49|467.39|471.61|467.51|471.45|467.35|10
1635891560000|2021-11-02 22:19:20|471.46|467.36|471.53|467.43|471.59|467.49|471.46|467.36|10
1635891570000|2021-11-02 22:19:30|471.56|467.46|471.69|467.59|471.77|467.67|471.56|467.46|5
1635891580000|2021-11-02 22:19:40|471.6|467.5|471.58|467.48|471.63|467.53|471.58|467.48|6
1635891600000|2021-11-02 22:20:00|471.61|467.51|471.58|467.48|471.62|467.52|471.56|467.46|12
1635891610000|2021-11-02 22:20:10|471.56|467.46|471.59|467.49|471.62|467.52|471.56|467.46|7
1635891630000|2021-11-02 22:20:30|471.57|467.47|471.55|467.45|471.6|467.5|471.44|467.34|10
1635891640000|2021-11-02 22:20:40|471.56|467.46|471.44|467.34|471.56|467.46|471.44|467.34|2
1635891650000|2021-11-02 22:20:50|471.57|467.47|471.64|467.54|471.65|467.55|471.49|467.39|9
1635891660000|2021-11-02 22:21:00|471.66|467.56|471.91|467.81|471.91|467.81|471.65|467.55|8
1635891670000|2021-11-02 22:21:10|471.92|467.82|471.82|467.72|472.03|467.93|471.8|467.7|8
1635891680000|2021-11-02 22:21:20|471.85|467.75|471.8|467.7|471.85|467.75|471.8|467.7|4
1635891690000|2021-11-02 22:21:30|471.82|467.72|471.99|467.89|471.99|467.89|471.82|467.72|3
1635891700000|2021-11-02 22:21:40|471.96|467.86|473.33|469.23|473.33|469.23|471.91|467.81|23
1635891710000|2021-11-02 22:21:50|473.28|469.18|473.85|469.75|473.95|469.85|473.28|469.18|15
1635891720000|2021-11-02 22:22:00|473.83|469.73|473.24|469.14|473.95|469.85|473.08|468.98|29
1635891730000|2021-11-02 22:22:10|473.18|469.08|473.91|469.81|473.95|469.85|473.17|469.07|13
1635891740000|2021-11-02 22:22:20|473.95|469.85|473.79|469.69|473.99|469.89|473.79|469.69|11
1635891750000|2021-11-02 22:22:30|473.8|469.7|473.53|469.43|473.95|469.85|473.53|469.43|13
1635891760000|2021-11-02 22:22:40|473.67|469.57|473.66|469.56|473.75|469.65|473.54|469.44|18
1635891770000|2021-11-02 22:22:50|473.67|469.57|473.63|469.53|473.67|469.57|473.55|469.45|14
1635891780000|2021-11-02 22:23:00|473.65|469.55|473.56|469.46|473.65|469.55|473.56|469.46|5
1635891790000|2021-11-02 22:23:10|473.6|469.5|473.65|469.55|473.7|469.6|473.6|469.5|11
1635891800000|2021-11-02 22:23:20|473.64|469.54|473.34|469.24|473.64|469.54|473.34|469.24|20
1635891810000|2021-11-02 22:23:30|473.36|469.26|473.24|469.14|473.36|469.26|473.1|469|14
1635891820000|2021-11-02 22:23:40|473.31|469.21|473.2|469.1|473.31|469.21|473.2|469.1|3
1635891830000|2021-11-02 22:23:50|473.09|468.99|473.22|469.12|473.25|469.15|473.09|468.99|9
1635891840000|2021-11-02 22:24:00|473.23|469.13|473.22|469.12|473.28|469.18|473.22|469.12|8
1635891850000|2021-11-02 22:24:10|473.25|469.15|473.22|469.12|473.43|469.33|473.19|469.09|12
1635891860000|2021-11-02 22:24:20|473.25|469.15|473.48|469.38|473.48|469.38|473.19|469.09|15
1635891870000|2021-11-02 22:24:30|473.47|469.37|473.44|469.34|473.49|469.39|473.44|469.34|10
1635891880000|2021-11-02 22:24:40|473.43|469.33|473.44|469.34|473.44|469.34|473.43|469.33|2
1635891890000|2021-11-02 22:24:50|473.48|469.38|473.4|469.3|473.5|469.4|473.4|469.3|6
1635891900000|2021-11-02 22:25:00|473.42|469.32|473.41|469.31|473.47|469.37|473.4|469.3|6
1635891910000|2021-11-02 22:25:10|473.47|469.37|473.4|469.3|473.6|469.5|473.34|469.24|20
1635891920000|2021-11-02 22:25:20|473.39|469.29|473.24|469.14|473.41|469.31|473.17|469.07|17
1635891930000|2021-11-02 22:25:30|473.23|469.13|473.27|469.17|473.44|469.34|473.23|469.13|6
1635891940000|2021-11-02 22:25:40|473.28|469.18|473.23|469.13|473.43|469.33|473.22|469.12|12
1635891950000|2021-11-02 22:25:50|473.22|469.12|473.31|469.21|473.44|469.34|473.2|469.1|12
1635891960000|2021-11-02 22:26:00|473.34|469.24|473.26|469.16|473.37|469.27|473.18|469.08|15
1635891970000|2021-11-02 22:26:10|473.27|469.17|473.12|469.02|473.27|469.17|473.05|468.95|18
1635891980000|2021-11-02 22:26:20|473.19|469.09|473.2|469.1|473.23|469.13|473.19|469.09|7
1635891990000|2021-11-02 22:26:30|473.21|469.11|473.39|469.29|473.41|469.31|473.21|469.11|20
1635892000000|2021-11-02 22:26:40|473.4|469.3|473.41|469.31|473.41|469.31|473.4|469.3|2
1635892010000|2021-11-02 22:26:50|473.42|469.32|473.47|469.37|473.47|469.37|473.4|469.3|8
1635892020000|2021-11-02 22:27:00|473.49|469.39|473.35|469.25|473.49|469.39|473.35|469.25|8
1635892030000|2021-11-02 22:27:10|473.2|469.1|473.2|469.1|473.2|469.1|473.2|469.1|1
1635892040000|2021-11-02 22:27:20|473.35|469.25|473.3|469.2|473.4|469.3|473.25|469.15|10
1635892050000|2021-11-02 22:27:30|473.28|469.18|473.34|469.24|473.34|469.24|473.24|469.14|12
1635892060000|2021-11-02 22:27:40|473.16|469.06|473.18|469.08|473.18|469.08|473.16|469.06|2
1635892070000|2021-11-02 22:27:50|473.21|469.11|473.37|469.27|473.45|469.35|473.21|469.11|12
1635892080000|2021-11-02 22:28:00|473.3|469.2|473.38|469.28|473.38|469.28|473.3|469.2|7
1635892090000|2021-11-02 22:28:10|473.29|469.19|473.3|469.2|473.38|469.28|473.27|469.17|7
1635892100000|2021-11-02 22:28:20|473.23|469.13|473.01|468.91|473.23|469.13|473.01|468.91|20
1635892110000|2021-11-02 22:28:30|473.02|468.92|472.93|468.83|473.08|468.98|472.83|468.73|21
1635892120000|2021-11-02 22:28:40|472.94|468.84|472.81|468.71|472.94|468.84|472.81|468.71|7
1635892130000|2021-11-02 22:28:50|472.91|468.81|472.78|468.68|472.92|468.82|472.66|468.56|24
1635892140000|2021-11-02 22:29:00|472.77|468.67|472.74|468.64|472.77|468.67|472.74|468.64|2
1635892150000|2021-11-02 22:29:10|472.77|468.67|472.66|468.56|472.77|468.67|472.62|468.52|14
1635892160000|2021-11-02 22:29:20|472.69|468.59|472.8|468.7|472.99|468.89|472.69|468.59|12
1635892170000|2021-11-02 22:29:30|472.84|468.74|472.85|468.75|472.94|468.84|472.79|468.69|18
1635892180000|2021-11-02 22:29:40|472.86|468.76|472.99|468.89|472.99|468.89|472.71|468.61|14
1635892190000|2021-11-02 22:29:50|472.98|468.88|472.8|468.7|472.98|468.88|472.8|468.7|6
1635892200000|2021-11-02 22:30:00|472.81|468.71|472.78|468.68|472.81|468.71|472.77|468.67|14
1635892210000|2021-11-02 22:30:10|472.73|468.63|472.78|468.68|472.79|468.69|472.73|468.63|13
1635892220000|2021-11-02 22:30:20|472.79|468.69|472.85|468.75|472.86|468.76|472.79|468.69|3
1635892230000|2021-11-02 22:30:30|472.84|468.74|472.76|468.66|472.89|468.79|472.74|468.64|11
1635892240000|2021-11-02 22:30:40|472.75|468.65|472.69|468.59|472.8|468.7|472.68|468.58|14
1635892250000|2021-11-02 22:30:50|472.6|468.5|472.57|468.47|472.6|468.5|472.57|468.47|5
1635892260000|2021-11-02 22:31:00|472.58|468.48|472.45|468.35|472.7|468.6|472.45|468.35|7
1635892270000|2021-11-02 22:31:10|472.48|468.38|472.48|468.38|472.48|468.38|472.48|468.38|1
1635892280000|2021-11-02 22:31:20|472.45|468.35|472.68|468.58|472.68|468.58|472.45|468.35|5
1635892290000|2021-11-02 22:31:30|472.51|468.41|472.53|468.43|472.54|468.44|472.51|468.41|5
1635892310000|2021-11-02 22:31:50|472.54|468.44|472.78|468.68|472.85|468.75|472.54|468.44|12
1635892320000|2021-11-02 22:32:00|472.84|468.74|472.85|468.75|472.86|468.76|472.69|468.59|15
1635892330000|2021-11-02 22:32:10|472.86|468.76|472.94|468.84|472.94|468.84|472.86|468.76|8
1635892340000|2021-11-02 22:32:20|472.93|468.83|472.88|468.78|472.94|468.84|472.86|468.76|12
1635892350000|2021-11-02 22:32:30|472.87|468.77|472.87|468.77|472.88|468.78|472.83|468.73|12
1635892360000|2021-11-02 22:32:40|472.85|468.75|472.93|468.83|472.93|468.83|472.85|468.75|4
1635892370000|2021-11-02 22:32:50|472.92|468.82|472.9|468.8|472.92|468.82|472.88|468.78|5
1635892380000|2021-11-02 22:33:00|472.87|468.77|473.05|468.95|473.05|468.95|472.85|468.75|12
1635892390000|2021-11-02 22:33:10|473.03|468.93|473.01|468.91|473.03|468.93|473.01|468.91|9
1635892400000|2021-11-02 22:33:20|473.02|468.92|473.01|468.91|473.02|468.92|472.99|468.89|8
1635892410000|2021-11-02 22:33:30|473|468.9|472.97|468.87|473|468.9|472.9|468.8|16
1635892420000|2021-11-02 22:33:40|473|468.9|472.91|468.81|473|468.9|472.9|468.8|6
1635892430000|2021-11-02 22:33:50|472.92|468.82|473.01|468.91|473.02|468.92|472.92|468.82|7
1635892440000|2021-11-02 22:34:00|473|468.9|472.88|468.78|473|468.9|472.88|468.78|8
1635892450000|2021-11-02 22:34:10|472.89|468.79|473|468.9|473|468.9|472.89|468.79|7
1635892460000|2021-11-02 22:34:20|472.99|468.89|472.96|468.86|473.01|468.91|472.92|468.82|19
1635892470000|2021-11-02 22:34:30|472.95|468.85|472.85|468.75|472.95|468.85|472.77|468.67|14
1635892480000|2021-11-02 22:34:40|472.86|468.76|472.87|468.77|472.87|468.77|472.86|468.76|2
1635892490000|2021-11-02 22:34:50|472.85|468.75|472.92|468.82|472.92|468.82|472.82|468.72|15
1635892500000|2021-11-02 22:35:00|472.93|468.83|472.99|468.89|473.05|468.95|472.89|468.79|20
1635892510000|2021-11-02 22:35:10|473|468.9|472.88|468.78|473|468.9|472.84|468.74|14
1635892520000|2021-11-02 22:35:20|472.87|468.77|472.84|468.74|472.88|468.78|472.84|468.74|4
1635892530000|2021-11-02 22:35:30|472.88|468.78|472.87|468.77|472.88|468.78|472.87|468.77|4
1635892540000|2021-11-02 22:35:40|472.88|468.78|473.09|468.99|473.09|468.99|472.75|468.65|21
1635892550000|2021-11-02 22:35:50|473.1|469|473.04|468.94|473.1|469|473|468.9|12
1635892560000|2021-11-02 22:36:00|473.05|468.95|472.94|468.84|473.08|468.98|472.94|468.84|12
1635892570000|2021-11-02 22:36:10|472.95|468.85|472.98|468.88|473.15|469.05|472.93|468.83|18
1635892580000|2021-11-02 22:36:20|472.97|468.87|472.96|468.86|472.99|468.89|472.9|468.8|9
1635892590000|2021-11-02 22:36:30|472.86|468.76|472.86|468.76|472.87|468.77|472.86|468.76|3
1635892600000|2021-11-02 22:36:40|472.83|468.73|472.95|468.85|472.95|468.85|472.83|468.73|3
1635892610000|2021-11-02 22:36:50|472.94|468.84|472.69|468.59|472.95|468.85|472.69|468.59|20
1635892620000|2021-11-02 22:37:00|472.68|468.58|472.67|468.57|472.68|468.58|472.65|468.55|8
1635892630000|2021-11-02 22:37:10|472.65|468.55|472.59|468.49|472.7|468.6|472.59|468.49|11
1635892640000|2021-11-02 22:37:20|472.45|468.35|472.94|468.84|473.11|469.01|472.45|468.35|19
1635892650000|2021-11-02 22:37:30|472.95|468.85|473.03|468.93|473.16|469.06|472.95|468.85|8
1635892660000|2021-11-02 22:37:40|473.05|468.95|473.1|469|473.16|469.06|473.05|468.95|7
1635892670000|2021-11-02 22:37:50|473.07|468.97|473.11|469.01|473.16|469.06|473.07|468.97|9
1635892680000|2021-11-02 22:38:00|473.09|468.99|472.95|468.85|473.09|468.99|472.95|468.85|9
1635892690000|2021-11-02 22:38:10|472.94|468.84|472.89|468.79|472.95|468.85|472.86|468.76|13
1635892700000|2021-11-02 22:38:20|472.88|468.78|472.87|468.77|472.93|468.83|472.84|468.74|8
1635892710000|2021-11-02 22:38:30|472.92|468.82|473.23|469.13|473.23|469.13|472.92|468.82|17
1635892720000|2021-11-02 22:38:40|473.15|469.05|473.05|468.95|473.15|469.05|473.05|468.95|12
1635892730000|2021-11-02 22:38:50|473.03|468.93|473.01|468.91|473.06|468.96|472.98|468.88|18
1635892740000|2021-11-02 22:39:00|472.97|468.87|473.06|468.96|473.09|468.99|472.89|468.79|9
1635892750000|2021-11-02 22:39:10|473.07|468.97|473.02|468.92|473.08|468.98|473.02|468.92|8
1635892760000|2021-11-02 22:39:20|473.06|468.96|473.03|468.93|473.11|469.01|472.95|468.85|7
1635892770000|2021-11-02 22:39:30|472.94|468.84|472.94|468.84|472.94|468.84|472.91|468.81|4
1635892790000|2021-11-02 22:39:50|472.87|468.77|472.81|468.71|472.87|468.77|472.78|468.68|11
1635892810000|2021-11-02 22:40:10|472.78|468.68|472.76|468.66|472.78|468.68|472.76|468.66|3
1635892820000|2021-11-02 22:40:20|472.81|468.71|472.77|468.67|472.85|468.75|472.67|468.57|8
1635892830000|2021-11-02 22:40:30|472.83|468.73|472.85|468.75|472.85|468.75|472.77|468.67|13
1635892840000|2021-11-02 22:40:40|472.84|468.74|472.95|468.85|473.03|468.93|472.84|468.74|8
1635892850000|2021-11-02 22:40:50|472.94|468.84|473.03|468.93|473.03|468.93|472.94|468.84|5
1635892860000|2021-11-02 22:41:00|473.07|468.97|472.87|468.77|473.09|468.99|472.87|468.77|8
1635892870000|2021-11-02 22:41:10|472.86|468.76|472.95|468.85|472.97|468.87|472.8|468.7|11
1635892880000|2021-11-02 22:41:20|472.99|468.89|473.08|468.98|473.16|469.06|472.9|468.8|13
1635892890000|2021-11-02 22:41:30|473.11|469.01|472.94|468.84|473.11|469.01|472.94|468.84|5
1635892900000|2021-11-02 22:41:40|472.93|468.83|472.93|468.83|473.01|468.91|472.93|468.83|4
1635892910000|2021-11-02 22:41:50|472.92|468.82|473.01|468.91|473.01|468.91|472.92|468.82|2
1635892920000|2021-11-02 22:42:00|473|468.9|472.92|468.82|473.03|468.93|472.8|468.7|16
1635892930000|2021-11-02 22:42:10|472.91|468.81|472.97|468.87|473.04|468.94|472.9|468.8|8
1635892940000|2021-11-02 22:42:20|472.92|468.82|472.9|468.8|472.92|468.82|472.88|468.78|4
1635892950000|2021-11-02 22:42:30|473|468.9|472.9|468.8|473.02|468.92|472.9|468.8|5
1635892960000|2021-11-02 22:42:40|472.88|468.78|472.91|468.81|472.91|468.81|472.88|468.78|4
1635892970000|2021-11-02 22:42:50|472.92|468.82|472.91|468.81|472.92|468.82|472.89|468.79|7
1635892980000|2021-11-02 22:43:00|472.9|468.8|472.92|468.82|472.92|468.82|472.9|468.8|4
1635892990000|2021-11-02 22:43:10|472.91|468.81|472.93|468.83|472.96|468.86|472.91|468.81|6
1635893000000|2021-11-02 22:43:20|472.95|468.85|473|468.9|473|468.9|472.95|468.85|5
1635893010000|2021-11-02 22:43:30|473.04|468.94|473.14|469.04|473.16|469.06|473.02|468.92|18
1635893020000|2021-11-02 22:43:40|473.15|469.05|473.05|468.95|473.2|469.1|473.05|468.95|8
1635893030000|2021-11-02 22:43:50|473.06|468.96|473.08|468.98|473.09|468.99|473.05|468.95|7
1635893040000|2021-11-02 22:44:00|473.09|468.99|472.92|468.82|473.09|468.99|472.92|468.82|12
1635893050000|2021-11-02 22:44:10|472.88|468.78|472.93|468.83|472.94|468.84|472.83|468.73|13
1635893060000|2021-11-02 22:44:20|472.84|468.74|472.84|468.74|472.86|468.76|472.84|468.74|4
1635893070000|2021-11-02 22:44:30|472.83|468.73|472.86|468.76|472.86|468.76|472.83|468.73|3
1635893080000|2021-11-02 22:44:40|472.96|468.86|472.91|468.81|472.96|468.86|472.91|468.81|5
1635893090000|2021-11-02 22:44:50|472.81|468.71|472.82|468.72|472.82|468.72|472.81|468.71|2
1635893100000|2021-11-02 22:45:00|472.8|468.7|472.94|468.84|472.97|468.87|472.8|468.7|19
1635893110000|2021-11-02 22:45:10|472.93|468.83|473.01|468.91|473.01|468.91|472.86|468.76|10
1635893130000|2021-11-02 22:45:30|472.9|468.8|472.87|468.77|472.91|468.81|472.87|468.77|8
1635893140000|2021-11-02 22:45:40|472.85|468.75|472.93|468.83|472.94|468.84|472.85|468.75|7
1635893150000|2021-11-02 22:45:50|472.99|468.89|472.89|468.79|473.03|468.93|472.89|468.79|9
1635893160000|2021-11-02 22:46:00|472.81|468.71|472.76|468.66|472.81|468.71|472.76|468.66|3
1635893170000|2021-11-02 22:46:10|472.78|468.68|472.78|468.68|472.78|468.68|472.78|468.68|1
1635893180000|2021-11-02 22:46:20|472.8|468.7|472.75|468.65|472.8|468.7|472.75|468.65|3
1635893190000|2021-11-02 22:46:30|472.7|468.6|472.7|468.6|472.7|468.6|472.7|468.6|1
1635893200000|2021-11-02 22:46:40|472.67|468.57|472.65|468.55|472.68|468.58|472.51|468.41|12
1635893210000|2021-11-02 22:46:50|472.66|468.56|472.62|468.52|472.66|468.56|472.47|468.37|14
1635893220000|2021-11-02 22:47:00|472.58|468.48|472.51|468.41|472.61|468.51|472.46|468.36|10
1635893230000|2021-11-02 22:47:10|472.49|468.39|472.46|468.36|472.61|468.51|472.43|468.33|15
1635893240000|2021-11-02 22:47:20|472.45|468.35|472.42|468.32|472.59|468.49|472.25|468.15|10
1635893250000|2021-11-02 22:47:30|472.38|468.28|472.37|468.27|472.39|468.29|472.36|468.26|4
1635893260000|2021-11-02 22:47:40|472.38|468.28|472.42|468.32|472.42|468.32|472.32|468.22|8
1635893270000|2021-11-02 22:47:50|472.43|468.33|472.48|468.38|472.53|468.43|472.42|468.32|18
1635893280000|2021-11-02 22:48:00|472.49|468.39|472.41|468.31|472.49|468.39|472.38|468.28|6
1635893290000|2021-11-02 22:48:10|472.4|468.3|472.37|468.27|472.4|468.3|472.37|468.27|4
1635893300000|2021-11-02 22:48:20|472.33|468.23|472.35|468.25|472.36|468.26|472.16|468.06|15
1635893310000|2021-11-02 22:48:30|472.34|468.24|472.19|468.09|472.35|468.25|472.17|468.07|5
1635893320000|2021-11-02 22:48:40|472.2|468.1|472.2|468.1|472.27|468.17|472.19|468.09|6
1635893330000|2021-11-02 22:48:50|472.21|468.11|472.15|468.05|472.21|468.11|472.1|468|7
1635893340000|2021-11-02 22:49:00|472.14|468.04|472.16|468.06|472.17|468.07|472.14|468.04|4
1635893350000|2021-11-02 22:49:10|472.15|468.05|472.08|467.98|472.27|468.17|472.07|467.97|19
1635893360000|2021-11-02 22:49:20|472.09|467.99|471.97|467.87|472.09|467.99|471.97|467.87|11
1635893370000|2021-11-02 22:49:30|471.98|467.88|472|467.9|472.04|467.94|471.93|467.83|13
1635893380000|2021-11-02 22:49:40|472.01|467.91|471.92|467.82|472.01|467.91|471.92|467.82|3
1635893390000|2021-11-02 22:49:50|471.93|467.83|472|467.9|472.02|467.92|471.93|467.83|4
1635893400000|2021-11-02 22:50:00|472.02|467.92|471.99|467.89|472.02|467.92|471.95|467.85|7
1635893410000|2021-11-02 22:50:10|471.98|467.88|471.91|467.81|471.98|467.88|471.91|467.81|2
1635893420000|2021-11-02 22:50:20|471.92|467.82|471.9|467.8|471.92|467.82|471.87|467.77|7
1635893430000|2021-11-02 22:50:30|471.91|467.81|471.84|467.74|471.94|467.84|471.83|467.73|16
1635893440000|2021-11-02 22:50:40|471.85|467.75|471.85|467.75|471.85|467.75|471.85|467.75|1
1635893450000|2021-11-02 22:50:50|471.89|467.79|471.88|467.78|471.91|467.81|471.88|467.78|5
1635893460000|2021-11-02 22:51:00|471.89|467.79|471.84|467.74|471.9|467.8|471.84|467.74|4
1635893470000|2021-11-02 22:51:10|471.83|467.73|471.87|467.77|471.95|467.85|471.83|467.73|15
1635893480000|2021-11-02 22:51:20|471.88|467.78|471.85|467.75|471.88|467.78|471.85|467.75|3
1635893490000|2021-11-02 22:51:30|471.86|467.76|471.79|467.69|471.86|467.76|471.78|467.68|9
1635893500000|2021-11-02 22:51:40|471.81|467.71|471.6|467.5|471.81|467.71|471.6|467.5|14
1635893510000|2021-11-02 22:51:50|471.83|467.73|471.75|467.65|471.83|467.73|471.75|467.65|5
1635893520000|2021-11-02 22:52:00|471.73|467.63|471.67|467.57|471.73|467.63|471.61|467.51|12
1635893530000|2021-11-02 22:52:10|471.66|467.56|471.66|467.56|471.68|467.58|471.66|467.56|5
1635893540000|2021-11-02 22:52:20|471.67|467.57|471.72|467.62|471.72|467.62|471.67|467.57|4
1635893550000|2021-11-02 22:52:30|471.73|467.63|471.61|467.51|471.73|467.63|471.59|467.49|10
1635893560000|2021-11-02 22:52:40|471.59|467.49|471.56|467.46|471.63|467.53|471.56|467.46|6
1635893570000|2021-11-02 22:52:50|471.6|467.5|471.66|467.56|471.71|467.61|471.52|467.42|6
1635893580000|2021-11-02 22:53:00|471.63|467.53|471.66|467.56|471.66|467.56|471.63|467.53|2
1635893590000|2021-11-02 22:53:10|471.65|467.55|471.67|467.57|471.67|467.57|471.57|467.47|8
1635893600000|2021-11-02 22:53:20|471.65|467.55|471.67|467.57|471.67|467.57|471.57|467.47|7
1635893610000|2021-11-02 22:53:30|471.58|467.48|471.51|467.41|471.65|467.55|471.41|467.31|13
1635893620000|2021-11-02 22:53:40|471.49|467.39|471.51|467.41|471.56|467.46|471.49|467.39|4
1635893630000|2021-11-02 22:53:50|471.52|467.42|471.51|467.41|471.56|467.46|471.45|467.35|6
1635893640000|2021-11-02 22:54:00|471.52|467.42|471.88|467.78|471.93|467.83|471.34|467.24|22
1635893650000|2021-11-02 22:54:10|471.89|467.79|471.83|467.73|471.89|467.79|471.7|467.6|14
1635893660000|2021-11-02 22:54:20|471.84|467.74|471.8|467.7|471.86|467.76|471.75|467.65|10
1635893670000|2021-11-02 22:54:30|471.79|467.69|471.79|467.69|471.8|467.7|471.74|467.64|7
1635893680000|2021-11-02 22:54:40|471.66|467.56|471.66|467.56|471.66|467.56|471.66|467.56|1
1635893690000|2021-11-02 22:54:50|471.55|467.45|471.68|467.58|471.7|467.6|471.51|467.41|9
1635893700000|2021-11-02 22:55:00|471.67|467.57|471.62|467.52|471.67|467.57|471.61|467.51|10
1635893710000|2021-11-02 22:55:10|471.6|467.5|471.71|467.61|471.79|467.69|471.6|467.5|17
1635893720000|2021-11-02 22:55:20|471.72|467.62|471.66|467.56|471.72|467.62|471.66|467.56|4
1635893730000|2021-11-02 22:55:30|471.64|467.54|471.8|467.7|471.81|467.71|471.58|467.48|18
1635893740000|2021-11-02 22:55:40|471.89|467.79|471.75|467.65|471.89|467.79|471.72|467.62|7
1635893750000|2021-11-02 22:55:50|471.72|467.62|471.65|467.55|471.75|467.65|471.64|467.54|13
1635893760000|2021-11-02 22:56:00|471.66|467.56|471.66|467.56|471.66|467.56|471.65|467.55|3
1635893770000|2021-11-02 22:56:10|471.65|467.55|471.81|467.71|471.83|467.73|471.63|467.53|14
1635893780000|2021-11-02 22:56:20|471.82|467.72|471.9|467.8|471.9|467.8|471.73|467.63|8
1635893790000|2021-11-02 22:56:30|471.88|467.78|471.9|467.8|471.9|467.8|471.75|467.65|13
1635893800000|2021-11-02 22:56:40|471.89|467.79|471.91|467.81|471.91|467.81|471.89|467.79|9
1635893810000|2021-11-02 22:56:50|471.86|467.76|471.83|467.73|471.86|467.76|471.76|467.66|14
1635893820000|2021-11-02 22:57:00|471.73|467.63|471.73|467.63|471.83|467.73|471.65|467.55|15
1635893830000|2021-11-02 22:57:10|471.87|467.77|471.83|467.73|471.87|467.77|471.81|467.71|4
1635893840000|2021-11-02 22:57:20|471.67|467.57|471.75|467.65|471.75|467.65|471.59|467.49|10
1635893850000|2021-11-02 22:57:30|471.5|467.4|471.5|467.4|471.5|467.4|471.45|467.35|3
1635893860000|2021-11-02 22:57:40|471.51|467.41|471.62|467.52|471.67|467.57|471.5|467.4|9
1635893870000|2021-11-02 22:57:50|471.5|467.4|471.33|467.23|471.5|467.4|471.33|467.23|4
1635893880000|2021-11-02 22:58:00|471.39|467.29|471.51|467.41|471.52|467.42|471.39|467.29|6
1635893890000|2021-11-02 22:58:10|471.5|467.4|471.61|467.51|471.61|467.51|471.5|467.4|2
1635893900000|2021-11-02 22:58:20|471.34|467.24|471.64|467.54|471.64|467.54|471.34|467.24|12
1635893910000|2021-11-02 22:58:30|471.63|467.53|471.62|467.52|471.63|467.53|471.62|467.52|2
1635893920000|2021-11-02 22:58:40|471.61|467.51|471.54|467.44|471.61|467.51|471.54|467.44|2
1635893930000|2021-11-02 22:58:50|471.46|467.36|471.54|467.44|471.7|467.6|471.46|467.36|4
1635893940000|2021-11-02 22:59:00|471.57|467.47|471.66|467.56|471.73|467.63|471.36|467.26|11
1635893950000|2021-11-02 22:59:10|471.51|467.41|471.25|467.15|471.57|467.47|471.12|467.02|22
1635893960000|2021-11-02 22:59:20|471.26|467.16|470.88|466.78|471.26|467.16|470.88|466.78|25
1635893970000|2021-11-02 22:59:30|470.89|466.79|470.95|466.85|471.1|467|470.89|466.79|9
1635893980000|2021-11-02 22:59:40|470.94|466.84|471.14|467.04|471.25|467.15|470.94|466.84|10
1635893990000|2021-11-02 22:59:50|471.24|467.14|471.23|467.13|471.24|467.14|471.23|467.13|2
1635894000000|2021-11-02 23:00:00|471.27|467.17|471.35|467.25|471.41|467.31|471.2|467.1|18
1635894010000|2021-11-02 23:00:10|471.33|467.23|471.23|467.13|471.4|467.3|471.15|467.05|31
1635894020000|2021-11-02 23:00:20|471.27|467.17|471.51|467.41|471.51|467.41|471.24|467.14|21
1635894030000|2021-11-02 23:00:30|471.56|467.46|471.59|467.49|471.59|467.49|471.56|467.46|2
1635894040000|2021-11-02 23:00:40|471.57|467.47|471.63|467.53|471.63|467.53|471.57|467.47|5
1635894050000|2021-11-02 23:00:50|471.59|467.49|471.73|467.63|471.73|467.63|471.59|467.49|13
1635894060000|2021-11-02 23:01:00|471.57|467.47|471.61|467.51|471.63|467.53|471.52|467.42|6
1635894070000|2021-11-02 23:01:10|471.65|467.55|471.61|467.51|471.65|467.55|471.58|467.48|20
1635894080000|2021-11-02 23:01:20|471.62|467.52|471.58|467.48|471.72|467.62|471.58|467.48|8
1635894090000|2021-11-02 23:01:30|471.56|467.46|471.49|467.39|471.57|467.47|471.44|467.34|17
1635894100000|2021-11-02 23:01:40|471.5|467.4|471.49|467.39|471.51|467.41|471.49|467.39|6
1635894110000|2021-11-02 23:01:50|471.44|467.34|471.32|467.22|471.44|467.34|471.32|467.22|17
1635894120000|2021-11-02 23:02:00|471.47|467.37|471.41|467.31|471.47|467.37|471.41|467.31|3
1635894130000|2021-11-02 23:02:10|471.43|467.33|471.71|467.61|471.71|467.61|471.4|467.3|14
1635894140000|2021-11-02 23:02:20|471.56|467.46|471.66|467.56|471.69|467.59|471.55|467.45|15
1635894150000|2021-11-02 23:02:30|471.65|467.55|471.61|467.51|471.67|467.57|471.6|467.5|8
1635894160000|2021-11-02 23:02:40|471.62|467.52|471.57|467.47|471.63|467.53|471.47|467.37|9
1635894170000|2021-11-02 23:02:50|471.56|467.46|471.44|467.34|471.56|467.46|471.44|467.34|7
1635894180000|2021-11-02 23:03:00|471.42|467.32|471.3|467.2|471.58|467.48|471.26|467.16|15
1635894190000|2021-11-02 23:03:10|471.37|467.27|471.57|467.47|471.59|467.49|471.31|467.21|8
1635894200000|2021-11-02 23:03:20|471.42|467.32|471.46|467.36|471.62|467.52|471.42|467.32|6
1635894210000|2021-11-02 23:03:30|471.61|467.51|471.38|467.28|471.61|467.51|471.36|467.26|8
1635894230000|2021-11-02 23:03:50|471.44|467.34|471.37|467.27|471.44|467.34|471.37|467.27|2
1635894240000|2021-11-02 23:04:00|471.4|467.3|471.4|467.3|471.4|467.3|471.27|467.17|3
1635894250000|2021-11-02 23:04:10|471.37|467.27|471.37|467.27|471.37|467.27|471.37|467.27|1
1635894290000|2021-11-02 23:04:50|471.44|467.34|471.27|467.17|471.44|467.34|471.27|467.17|10
1635894300000|2021-11-02 23:05:00|471.28|467.18|471.3|467.2|471.33|467.23|471.16|467.06|5
1635894310000|2021-11-02 23:05:10|471.29|467.19|471.27|467.17|471.36|467.26|471.2|467.1|8
1635894320000|2021-11-02 23:05:20|471.35|467.25|471.28|467.18|471.43|467.33|471.26|467.16|15
1635894330000|2021-11-02 23:05:30|471.39|467.29|471.35|467.25|471.45|467.35|471.35|467.25|17
1635894340000|2021-11-02 23:05:40|471.47|467.37|471.39|467.29|471.53|467.43|471.37|467.27|14
1635894350000|2021-11-02 23:05:50|471.4|467.3|471.35|467.25|471.4|467.3|471.28|467.18|14
1635894360000|2021-11-02 23:06:00|471.3|467.2|471.3|467.2|471.4|467.3|471.18|467.08|15
1635894370000|2021-11-02 23:06:10|471.4|467.3|471.39|467.29|471.41|467.31|471.27|467.17|13
1635894380000|2021-11-02 23:06:20|471.28|467.18|471.23|467.13|471.41|467.31|471.23|467.13|11
1635894390000|2021-11-02 23:06:30|471.22|467.12|471.31|467.21|471.31|467.21|471.14|467.04|18
1635894400000|2021-11-02 23:06:40|471.29|467.19|471.08|466.98|471.29|467.19|471.08|466.98|11
1635894410000|2021-11-02 23:06:50|471.1|467|471.18|467.08|471.18|467.08|471.08|466.98|14
1635894420000|2021-11-02 23:07:00|471.09|466.99|471.12|467.02|471.21|467.11|471.05|466.95|8
1635894430000|2021-11-02 23:07:10|471.09|466.99|471.06|466.96|471.13|467.03|470.9|466.8|27
1635894440000|2021-11-02 23:07:20|471.03|466.93|470.81|466.71|471.07|466.97|470.65|466.55|27
1635894450000|2021-11-02 23:07:30|470.83|466.73|470.83|466.73|470.84|466.74|470.61|466.51|26
1635894460000|2021-11-02 23:07:40|470.82|466.72|470.76|466.66|470.83|466.73|470.55|466.45|15
1635894470000|2021-11-02 23:07:50|470.75|466.65|470.87|466.77|470.89|466.79|470.55|466.45|27
1635894480000|2021-11-02 23:08:00|470.9|466.8|470.78|466.68|470.9|466.8|470.76|466.66|16
1635894490000|2021-11-02 23:08:10|470.71|466.61|470.67|466.57|470.71|466.61|470.52|466.42|17
1635894500000|2021-11-02 23:08:20|470.57|466.47|470.6|466.5|470.64|466.54|470.57|466.47|9
1635894510000|2021-11-02 23:08:30|470.61|466.51|470.62|466.52|470.69|466.59|470.59|466.49|24
1635894520000|2021-11-02 23:08:40|470.58|466.48|470.72|466.62|470.72|466.62|470.45|466.35|15
1635894530000|2021-11-02 23:08:50|470.71|466.61|470.64|466.54|470.71|466.61|470.43|466.33|22
1635894540000|2021-11-02 23:09:00|470.65|466.55|470.57|466.47|470.74|466.64|470.52|466.42|19
1635894550000|2021-11-02 23:09:10|470.58|466.48|470.79|466.69|470.82|466.72|470.55|466.45|20
1635894560000|2021-11-02 23:09:20|470.87|466.77|470.83|466.73|470.87|466.77|470.58|466.48|24
1635894570000|2021-11-02 23:09:30|470.78|466.68|470.83|466.73|470.89|466.79|470.66|466.56|13
1635894580000|2021-11-02 23:09:40|470.82|466.72|470.64|466.54|470.83|466.73|470.6|466.5|24
1635894590000|2021-11-02 23:09:50|470.67|466.57|470.73|466.63|470.74|466.64|470.64|466.54|16
1635894600000|2021-11-02 23:10:00|470.72|466.62|470.68|466.58|470.72|466.62|470.63|466.53|17
1635894610000|2021-11-02 23:10:10|470.7|466.6|470.66|466.56|470.86|466.76|470.54|466.44|18
1635894620000|2021-11-02 23:10:20|470.68|466.58|470.61|466.51|470.83|466.73|470.6|466.5|15
1635894630000|2021-11-02 23:10:30|470.64|466.54|470.62|466.52|470.81|466.71|470.5|466.4|19
1635894640000|2021-11-02 23:10:40|470.66|466.56|470.49|466.39|470.77|466.67|470.47|466.37|19
1635894650000|2021-11-02 23:10:50|470.45|466.35|470.83|466.73|470.83|466.73|470.4|466.3|19
1635894660000|2021-11-02 23:11:00|470.86|466.76|470.63|466.53|470.86|466.76|470.63|466.53|16
1635894670000|2021-11-02 23:11:10|470.61|466.51|470.87|466.77|470.88|466.78|470.56|466.46|20
1635894680000|2021-11-02 23:11:20|470.88|466.78|470.86|466.76|470.88|466.78|470.5|466.4|17
1635894690000|2021-11-02 23:11:30|470.88|466.78|470.72|466.62|470.89|466.79|470.5|466.4|29
1635894700000|2021-11-02 23:11:40|470.63|466.53|470.41|466.31|470.67|466.57|470.4|466.3|16
1635894710000|2021-11-02 23:11:50|470.57|466.47|470.59|466.49|470.59|466.49|470.35|466.25|15
1635894720000|2021-11-02 23:12:00|470.5|466.4|470.69|466.59|470.76|466.66|470.4|466.3|17
1635894730000|2021-11-02 23:12:10|470.53|466.43|470.59|466.49|470.66|466.56|470.4|466.3|19
1635894740000|2021-11-02 23:12:20|470.6|466.5|470.1|466|470.6|466.5|469.61|465.51|33
1635894750000|2021-11-02 23:12:30|470.29|466.19|470.55|466.45|470.63|466.53|470.2|466.1|21
1635894760000|2021-11-02 23:12:40|470.5|466.4|470.34|466.24|470.56|466.46|470.33|466.23|13
1635894770000|2021-11-02 23:12:50|470.32|466.22|470.04|465.94|470.32|466.22|470.03|465.93|24
1635894780000|2021-11-02 23:13:00|470.1|466|470.18|466.08|470.33|466.23|470.01|465.91|28
1635894790000|2021-11-02 23:13:10|470.16|466.06|470.35|466.25|470.35|466.25|470.16|466.06|25
1635894800000|2021-11-02 23:13:20|470.32|466.22|470.41|466.31|470.5|466.4|470.32|466.22|20
1635894810000|2021-11-02 23:13:30|470.42|466.32|470.27|466.17|470.45|466.35|470.16|466.06|22
1635894820000|2021-11-02 23:13:40|470.28|466.18|470.22|466.12|470.28|466.18|470.14|466.04|7
1635894830000|2021-11-02 23:13:50|470.23|466.13|470.21|466.11|470.32|466.22|470.17|466.07|17
1635894840000|2021-11-02 23:14:00|470.2|466.1|470.29|466.19|470.3|466.2|470.2|466.1|7
1635894850000|2021-11-02 23:14:10|470.12|466.02|470.17|466.07|470.17|466.07|470.12|466.02|9
1635894860000|2021-11-02 23:14:20|470.16|466.06|470.08|465.98|470.35|466.25|470.08|465.98|16
1635894870000|2021-11-02 23:14:30|470.09|465.99|469.88|465.78|470.23|466.13|469.84|465.74|16
1635894880000|2021-11-02 23:14:40|469.87|465.77|470.21|466.11|470.21|466.11|469.8|465.7|16
1635894890000|2021-11-02 23:14:50|470.16|466.06|470.18|466.08|470.19|466.09|469.97|465.87|28
1635894900000|2021-11-02 23:15:00|470.17|466.07|469.92|465.82|470.18|466.08|469.87|465.77|20
1635894910000|2021-11-02 23:15:10|469.94|465.84|469.84|465.74|469.94|465.84|469.81|465.71|19
1635894920000|2021-11-02 23:15:20|469.97|465.87|469.95|465.85|469.97|465.87|469.82|465.72|17
1635894930000|2021-11-02 23:15:30|469.94|465.84|470.01|465.91|470.03|465.93|469.94|465.84|11
1635894940000|2021-11-02 23:15:40|470.02|465.92|469.98|465.88|470.02|465.92|469.98|465.88|3
1635894950000|2021-11-02 23:15:50|469.99|465.89|469.84|465.74|470.07|465.97|469.84|465.74|23
1635894960000|2021-11-02 23:16:00|469.83|465.73|469.91|465.81|469.99|465.89|469.83|465.73|16
1635894970000|2021-11-02 23:16:10|469.9|465.8|469.78|465.68|469.95|465.85|469.78|465.68|15
1635894980000|2021-11-02 23:16:20|469.77|465.67|469.84|465.74|469.84|465.74|469.6|465.5|19
1635894990000|2021-11-02 23:16:30|469.76|465.66|469.75|465.65|469.94|465.84|469.65|465.55|18
1635895000000|2021-11-02 23:16:40|469.79|465.69|470.07|465.97|470.12|466.02|469.78|465.68|26
1635895010000|2021-11-02 23:16:50|470.12|466.02|470.38|466.28|470.38|466.28|470.05|465.95|21
1635895020000|2021-11-02 23:17:00|470.32|466.22|470.14|466.04|470.41|466.31|470.14|466.04|17
1635895030000|2021-11-02 23:17:10|470.02|465.92|469.9|465.8|470.19|466.09|469.74|465.64|30
1635895040000|2021-11-02 23:17:20|469.86|465.76|469.82|465.72|469.96|465.86|469.72|465.62|23
1635895050000|2021-11-02 23:17:30|469.83|465.73|469.94|465.84|470.03|465.93|469.78|465.68|16
1635895060000|2021-11-02 23:17:40|469.95|465.85|470.01|465.91|470.1|466|469.91|465.81|17
1635895070000|2021-11-02 23:17:50|470.02|465.92|469.89|465.79|470.04|465.94|469.88|465.78|23
1635895080000|2021-11-02 23:18:00|469.88|465.78|469.92|465.82|470|465.9|469.8|465.7|15
1635895090000|2021-11-02 23:18:10|469.88|465.78|469.96|465.86|469.98|465.88|469.86|465.76|18
1635895100000|2021-11-02 23:18:20|469.98|465.88|470|465.9|470.04|465.94|469.97|465.87|16
1635895110000|2021-11-02 23:18:30|470.04|465.94|470.02|465.92|470.04|465.94|470|465.9|10
1635895120000|2021-11-02 23:18:40|470.04|465.94|470.03|465.93|470.04|465.94|470|465.9|6
1635895130000|2021-11-02 23:18:50|470|465.9|470.06|465.96|470.2|466.1|470|465.9|15
1635895140000|2021-11-02 23:19:00|470.1|466|470.14|466.04|470.14|466.04|470.01|465.91|10
1635895150000|2021-11-02 23:19:10|470.15|466.05|470.29|466.19|470.29|466.19|470.15|466.05|14
1635895160000|2021-11-02 23:19:20|470.28|466.18|470.31|466.21|470.33|466.23|470.28|466.18|6
1635895170000|2021-11-02 23:19:30|470.33|466.23|470.47|466.37|470.47|466.37|470.3|466.2|12
1635895180000|2021-11-02 23:19:40|470.46|466.36|470.05|465.95|470.49|466.39|470.05|465.95|22
1635895190000|2021-11-02 23:19:50|470.06|465.96|470.32|466.22|470.32|466.22|469.99|465.89|16
1635895200000|2021-11-02 23:20:00|470.3|466.2|470.56|466.46|470.56|466.46|470.3|466.2|24
1635895210000|2021-11-02 23:20:10|470.55|466.45|470.57|466.47|470.64|466.54|470.53|466.43|11
1635895220000|2021-11-02 23:20:20|470.62|466.52|470.61|466.51|470.64|466.54|470.61|466.51|8
1635895230000|2021-11-02 23:20:30|470.59|466.49|470.59|466.49|470.59|466.49|470.59|466.49|1
1635895240000|2021-11-02 23:20:40|470.61|466.51|470.61|466.51|470.62|466.52|470.61|466.51|3
1635895250000|2021-11-02 23:20:50|470.6|466.5|470.58|466.48|470.61|466.51|470.53|466.43|12
1635895260000|2021-11-02 23:21:00|470.59|466.49|470.57|466.47|470.59|466.49|470.56|466.46|8
1635895270000|2021-11-02 23:21:10|470.58|466.48|470.5|466.4|470.59|466.49|470.5|466.4|13
1635895280000|2021-11-02 23:21:20|470.51|466.41|470.54|466.44|470.59|466.49|470.51|466.41|8
1635895290000|2021-11-02 23:21:30|470.5|466.4|470.49|466.39|470.51|466.41|470.49|466.39|4
1635895300000|2021-11-02 23:21:40|470.5|466.4|470.58|466.48|470.58|466.48|470.5|466.4|9
1635895310000|2021-11-02 23:21:50|470.57|466.47|470.6|466.5|470.71|466.61|470.57|466.47|9
1635895320000|2021-11-02 23:22:00|470.59|466.49|470.73|466.63|470.74|466.64|470.59|466.49|15
1635895330000|2021-11-02 23:22:10|470.77|466.67|470.72|466.62|470.81|466.71|470.69|466.59|9
1635895340000|2021-11-02 23:22:20|470.74|466.64|470.77|466.67|470.77|466.67|470.72|466.62|6
1635895350000|2021-11-02 23:22:30|470.75|466.65|470.65|466.55|470.79|466.69|470.54|466.44|17
1635895360000|2021-11-02 23:22:40|470.62|466.52|470.49|466.39|470.62|466.52|470.47|466.37|17
1635895370000|2021-11-02 23:22:50|470.42|466.32|470.56|466.46|470.66|466.56|470.42|466.32|24
1635895380000|2021-11-02 23:23:00|470.55|466.45|470.59|466.49|470.68|466.58|470.48|466.38|15
1635895390000|2021-11-02 23:23:10|470.54|466.44|470.7|466.6|470.7|466.6|470.54|466.44|8
1635895400000|2021-11-02 23:23:20|470.57|466.47|470.64|466.54|470.73|466.63|470.57|466.47|16
1635895410000|2021-11-02 23:23:30|470.63|466.53|470.57|466.47|470.67|466.57|470.54|466.44|11
1635895420000|2021-11-02 23:23:40|470.54|466.44|470.42|466.32|470.62|466.52|470.25|466.15|13
1635895430000|2021-11-02 23:23:50|470.41|466.31|470.27|466.17|470.41|466.31|470.12|466.02|21
1635895440000|2021-11-02 23:24:00|470.28|466.18|470.3|466.2|470.33|466.23|470.28|466.18|11
1635895450000|2021-11-02 23:24:10|470.31|466.21|470.11|466.01|470.33|466.23|470.11|466.01|19
1635895460000|2021-11-02 23:24:20|470.13|466.03|470.1|466|470.35|466.25|470.07|465.97|14
1635895470000|2021-11-02 23:24:30|470.11|466.01|469.99|465.89|470.14|466.04|469.99|465.89|14
1635895480000|2021-11-02 23:24:40|470.02|465.92|469.98|465.88|470.06|465.96|469.94|465.84|18
1635895490000|2021-11-02 23:24:50|469.99|465.89|469.88|465.78|470.09|465.99|469.78|465.68|27
1635895500000|2021-11-02 23:25:00|469.83|465.73|469.81|465.71|469.89|465.79|469.78|465.68|16
1635895510000|2021-11-02 23:25:10|469.79|465.69|469.86|465.76|469.86|465.76|469.75|465.65|10
1635895520000|2021-11-02 23:25:20|469.83|465.73|469.91|465.81|469.91|465.81|469.69|465.59|16
1635895530000|2021-11-02 23:25:30|469.87|465.77|470.02|465.92|470.02|465.92|469.6|465.5|20
1635895540000|2021-11-02 23:25:40|470.03|465.93|469.82|465.72|470.03|465.93|469.81|465.71|29
1635895550000|2021-11-02 23:25:50|469.83|465.73|469.95|465.85|470.04|465.94|469.82|465.72|23
1635895560000|2021-11-02 23:26:00|470|465.9|469.75|465.65|470.01|465.91|469.72|465.62|11
1635895570000|2021-11-02 23:26:10|469.76|465.66|469.98|465.88|469.98|465.88|469.75|465.65|15
1635895580000|2021-11-02 23:26:20|469.97|465.87|469.81|465.71|469.97|465.87|469.8|465.7|19
1635895590000|2021-11-02 23:26:30|469.8|465.7|469.71|465.61|469.84|465.74|469.58|465.48|15
1635895600000|2021-11-02 23:26:40|469.63|465.53|469.46|465.36|469.82|465.72|469.46|465.36|14
1635895610000|2021-11-02 23:26:50|469.5|465.4|469.6|465.5|469.73|465.63|469.49|465.39|10
1635895620000|2021-11-02 23:27:00|469.59|465.49|469.7|465.6|469.75|465.65|469.59|465.49|14
1635895630000|2021-11-02 23:27:10|469.69|465.59|469.48|465.38|469.69|465.59|469.48|465.38|19
1635895640000|2021-11-02 23:27:20|469.75|465.65|469.67|465.57|469.75|465.65|469.48|465.38|13
1635895650000|2021-11-02 23:27:30|469.59|465.49|469.54|465.44|469.67|465.57|469.54|465.44|13
1635895660000|2021-11-02 23:27:40|469.61|465.51|469.38|465.28|469.61|465.51|469.33|465.23|15
1635895670000|2021-11-02 23:27:50|469.35|465.25|469.26|465.16|469.35|465.25|469.23|465.13|7
1635895680000|2021-11-02 23:28:00|469.27|465.17|469.16|465.06|469.31|465.21|469.1|465|20
1635895690000|2021-11-02 23:28:10|469.26|465.16|469.3|465.2|469.46|465.36|469.14|465.04|24
1635895700000|2021-11-02 23:28:20|469.37|465.27|469.51|465.41|469.57|465.47|469.3|465.2|14
1635895710000|2021-11-02 23:28:30|469.63|465.53|469.68|465.58|469.72|465.62|469.47|465.37|19
1635895720000|2021-11-02 23:28:40|469.61|465.51|469.54|465.44|469.68|465.58|469.49|465.39|17
1635895730000|2021-11-02 23:28:50|469.58|465.48|469.64|465.54|469.68|465.58|469.58|465.48|12
1635895740000|2021-11-02 23:29:00|469.67|465.57|469.82|465.72|469.95|465.85|469.67|465.57|11
1635895750000|2021-11-02 23:29:10|469.81|465.71|469.81|465.71|469.97|465.87|469.79|465.69|9
1635895760000|2021-11-02 23:29:20|469.88|465.78|470.13|466.03|470.13|466.03|469.8|465.7|25
1635895770000|2021-11-02 23:29:30|470.03|465.93|470.05|465.95|470.2|466.1|470|465.9|13
1635895780000|2021-11-02 23:29:40|470.06|465.96|469.97|465.87|470.09|465.99|469.97|465.87|6
1635895790000|2021-11-02 23:29:50|469.96|465.86|469.74|465.64|469.96|465.86|469.74|465.64|12
1635895800000|2021-11-02 23:30:00|469.83|465.73|469.73|465.63|469.83|465.73|469.73|465.63|5
1635895810000|2021-11-02 23:30:10|469.6|465.5|469.8|465.7|469.8|465.7|469.59|465.49|5
1635895820000|2021-11-02 23:30:20|469.9|465.8|469.9|465.8|469.9|465.8|469.9|465.8|1
1635895830000|2021-11-02 23:30:30|469.97|465.87|469.94|465.84|470|465.9|469.94|465.84|7
1635895840000|2021-11-02 23:30:40|469.93|465.83|469.98|465.88|469.98|465.88|469.91|465.81|3
1635895850000|2021-11-02 23:30:50|469.99|465.89|470.05|465.95|470.12|466.02|469.99|465.89|6
1635895860000|2021-11-02 23:31:00|470|465.9|470.11|466.01|470.12|466.02|469.95|465.85|12
1635895870000|2021-11-02 23:31:10|470.06|465.96|470.17|466.07|470.17|466.07|470|465.9|6
1635895880000|2021-11-02 23:31:20|470.19|466.09|470.3|466.2|470.3|466.2|470.19|466.09|4
1635895890000|2021-11-02 23:31:30|470.26|466.16|470.15|466.05|470.26|466.16|470.1|466|5
1635895900000|2021-11-02 23:31:40|470.1|466|470.26|466.16|470.26|466.16|470.07|465.97|5
1635895910000|2021-11-02 23:31:50|470.25|466.15|470.3|466.2|470.34|466.24|470.25|466.15|5
1635895920000|2021-11-02 23:32:00|470.36|466.26|470.33|466.23|470.36|466.26|470.33|466.23|3
1635895930000|2021-11-02 23:32:10|470.3|466.2|470.3|466.2|470.34|466.24|470.3|466.2|7
1635895940000|2021-11-02 23:32:20|470.41|466.31|470.56|466.46|470.56|466.46|470.41|466.31|11
1635895950000|2021-11-02 23:32:30|470.57|466.47|470.51|466.41|470.69|466.59|470.51|466.41|11
1635895960000|2021-11-02 23:32:40|470.54|466.44|470.4|466.3|470.59|466.49|470.4|466.3|20
1635895970000|2021-11-02 23:32:50|470.43|466.33|470.53|466.43|470.53|466.43|470.34|466.24|15
1635895980000|2021-11-02 23:33:00|470.52|466.42|470.82|466.72|470.82|466.72|470.51|466.41|14
1635895990000|2021-11-02 23:33:10|470.83|466.73|470.87|466.77|470.87|466.77|470.76|466.66|12
1635896000000|2021-11-02 23:33:20|470.9|466.8|470.95|466.85|470.98|466.88|470.9|466.8|11
1635896010000|2021-11-02 23:33:30|470.89|466.79|471.08|466.98|471.14|467.04|470.89|466.79|18
1635896020000|2021-11-02 23:33:40|471.07|466.97|470.88|466.78|471.07|466.97|470.87|466.77|19
1635896030000|2021-11-02 23:33:50|470.87|466.77|470.88|466.78|470.89|466.79|470.87|466.77|4
1635896040000|2021-11-02 23:34:00|470.89|466.79|470.83|466.73|470.9|466.8|470.83|466.73|11
1635896050000|2021-11-02 23:34:10|470.84|466.74|470.81|466.71|470.86|466.76|470.73|466.63|12
1635896060000|2021-11-02 23:34:20|470.82|466.72|470.84|466.74|470.94|466.84|470.77|466.67|19
1635896070000|2021-11-02 23:34:30|470.82|466.72|470.9|466.8|470.9|466.8|470.81|466.71|8
1635896080000|2021-11-02 23:34:40|470.97|466.87|471.13|467.03|471.21|467.11|470.97|466.87|9
1635896090000|2021-11-02 23:34:50|471.12|467.02|470.95|466.85|471.15|467.05|470.95|466.85|20
1635896100000|2021-11-02 23:35:00|470.96|466.86|471|466.9|471.03|466.93|470.96|466.86|16
1635896110000|2021-11-02 23:35:10|471.01|466.91|471.02|466.92|471.02|466.92|471|466.9|5
1635896120000|2021-11-02 23:35:20|471.03|466.93|471|466.9|471.05|466.95|471|466.9|7
1635896130000|2021-11-02 23:35:30|471.03|466.93|471.08|466.98|471.09|466.99|471.03|466.93|6
1635896140000|2021-11-02 23:35:40|471.09|466.99|471.16|467.06|471.16|467.06|471.06|466.96|6
1635896150000|2021-11-02 23:35:50|471.14|467.04|471.21|467.11|471.23|467.13|471.13|467.03|15
1635896160000|2021-11-02 23:36:00|471.22|467.12|471|466.9|471.22|467.12|471|466.9|14
1635896170000|2021-11-02 23:36:10|471.1|467|471.16|467.06|471.16|467.06|471.02|466.92|14
1635896180000|2021-11-02 23:36:20|471.11|467.01|471.13|467.03|471.2|467.1|471.11|467.01|6
1635896190000|2021-11-02 23:36:30|471.11|467.01|471.2|467.1|471.2|467.1|471.11|467.01|2
1635896200000|2021-11-02 23:36:40|471.19|467.09|471.25|467.15|471.26|467.16|471.19|467.09|10
1635896210000|2021-11-02 23:36:50|471.24|467.14|471.27|467.17|471.35|467.25|471.24|467.14|17
1635896220000|2021-11-02 23:37:00|471.26|467.16|471.17|467.07|471.27|467.17|471.17|467.07|15
1635896230000|2021-11-02 23:37:10|471.13|467.03|471.14|467.04|471.19|467.09|471|466.9|20
1635896240000|2021-11-02 23:37:20|471.15|467.05|471.18|467.08|471.18|467.08|471.11|467.01|10
1635896250000|2021-11-02 23:37:30|471.06|466.96|471.05|466.95|471.12|467.02|470.96|466.86|23
1635896260000|2021-11-02 23:37:40|471.04|466.94|470.98|466.88|471.05|466.95|470.98|466.88|8
1635896270000|2021-11-02 23:37:50|470.99|466.89|470.99|466.89|470.99|466.89|470.99|466.89|1
1635896280000|2021-11-02 23:38:00|471.01|466.91|470.99|466.89|471.02|466.92|470.99|466.89|7
1635896290000|2021-11-02 23:38:10|471|466.9|471|466.9|471.05|466.95|470.99|466.89|10
1635896300000|2021-11-02 23:38:20|470.97|466.87|471.06|466.96|471.06|466.96|470.97|466.87|12
1635896310000|2021-11-02 23:38:30|471.03|466.93|471.12|467.02|471.15|467.05|470.98|466.88|18
1635896320000|2021-11-02 23:38:40|471.13|467.03|471.17|467.07|471.18|467.08|471.12|467.02|12
1635896330000|2021-11-02 23:38:50|471.15|467.05|471.16|467.06|471.16|467.06|471.15|467.05|2
1635896340000|2021-11-02 23:39:00|471.15|467.05|471.24|467.14|471.27|467.17|471.15|467.05|12
1635896350000|2021-11-02 23:39:10|471.25|467.15|471.3|467.2|471.32|467.22|471.19|467.09|15
1635896360000|2021-11-02 23:39:20|471.2|467.1|471.21|467.11|471.25|467.15|471.17|467.07|8
1635896370000|2021-11-02 23:39:30|471.24|467.14|471.2|467.1|471.24|467.14|471.16|467.06|10
1635896380000|2021-11-02 23:39:40|471.21|467.11|471.33|467.23|471.33|467.23|471.2|467.1|10
1635896390000|2021-11-02 23:39:50|471.3|467.2|471.4|467.3|471.4|467.3|471.3|467.2|4
1635896400000|2021-11-02 23:40:00|471.32|467.22|471.4|467.3|471.5|467.4|471.32|467.22|7
1635896410000|2021-11-02 23:40:10|471.36|467.26|471.5|467.4|471.5|467.4|471.3|467.2|5
1635896420000|2021-11-02 23:40:20|471.51|467.41|471.35|467.25|471.51|467.41|471.35|467.25|11
1635896430000|2021-11-02 23:40:30|471.3|467.2|471.3|467.2|471.36|467.26|471.3|467.2|3
1635896440000|2021-11-02 23:40:40|471.34|467.24|471.38|467.28|471.4|467.3|471.33|467.23|8
1635896450000|2021-11-02 23:40:50|471.33|467.23|471.54|467.44|471.54|467.44|471.33|467.23|17
1635896460000|2021-11-02 23:41:00|471.55|467.45|471.72|467.62|471.74|467.64|471.55|467.45|16
1635896470000|2021-11-02 23:41:10|471.84|467.74|471.94|467.84|471.97|467.87|471.71|467.61|22
1635896480000|2021-11-02 23:41:20|471.92|467.82|471.83|467.73|471.99|467.89|471.82|467.72|14
1635896490000|2021-11-02 23:41:30|471.84|467.74|471.73|467.63|471.86|467.76|471.73|467.63|14
1635896500000|2021-11-02 23:41:40|471.71|467.61|471.79|467.69|471.8|467.7|471.71|467.61|10
1635896510000|2021-11-02 23:41:50|471.77|467.67|471.92|467.82|471.96|467.86|471.69|467.59|29
1635896520000|2021-11-02 23:42:00|471.99|467.89|472.01|467.91|472.01|467.91|471.97|467.87|5
1635896530000|2021-11-02 23:42:10|472.04|467.94|471.91|467.81|472.04|467.94|471.82|467.72|14
1635896540000|2021-11-02 23:42:20|471.98|467.88|472.02|467.92|472.03|467.93|471.97|467.87|5
1635896550000|2021-11-02 23:42:30|472.03|467.93|471.96|467.86|472.14|468.04|471.92|467.82|26
1635896560000|2021-11-02 23:42:40|471.92|467.82|471.94|467.84|472.06|467.96|471.92|467.82|15
1635896570000|2021-11-02 23:42:50|471.95|467.85|472|467.9|472|467.9|471.94|467.84|13
1635896580000|2021-11-02 23:43:00|472.01|467.91|472.01|467.91|472.02|467.92|471.92|467.82|13
1635896590000|2021-11-02 23:43:10|472.06|467.96|472.11|468.01|472.11|468.01|472.01|467.91|11
1635896600000|2021-11-02 23:43:20|472.12|468.02|472.08|467.98|472.13|468.03|472.07|467.97|6
1635896610000|2021-11-02 23:43:30|472.07|467.97|472.03|467.93|472.07|467.97|471.99|467.89|12
1635896620000|2021-11-02 23:43:40|471.99|467.89|472.11|468.01|472.11|468.01|471.96|467.86|11
1635896630000|2021-11-02 23:43:50|472.15|468.05|472.21|468.11|472.21|468.11|472.15|468.05|6
1635896640000|2021-11-02 23:44:00|472.18|468.08|472.21|468.11|472.22|468.12|472.18|468.08|7
1635896650000|2021-11-02 23:44:10|472.2|468.1|472.26|468.16|472.29|468.19|472.19|468.09|7
1635896660000|2021-11-02 23:44:20|472.32|468.22|472.3|468.2|472.32|468.22|472.19|468.09|17
1635896670000|2021-11-02 23:44:30|472.29|468.19|472.59|468.49|472.59|468.49|472.24|468.14|26
1635896680000|2021-11-02 23:44:40|472.6|468.5|472.49|468.39|472.62|468.52|472.49|468.39|9
1635896690000|2021-11-02 23:44:50|472.48|468.38|472.6|468.5|472.64|468.54|472.48|468.38|6
1635896700000|2021-11-02 23:45:00|472.62|468.52|472.75|468.65|472.75|468.65|472.62|468.52|5
1635896710000|2021-11-02 23:45:10|472.71|468.61|472.76|468.66|472.76|468.66|472.71|468.61|2
1635896720000|2021-11-02 23:45:20|472.71|468.61|472.71|468.61|472.71|468.61|472.71|468.61|1
1635896730000|2021-11-02 23:45:30|472.8|468.7|472.85|468.75|472.87|468.77|472.71|468.61|8
1635896740000|2021-11-02 23:45:40|472.9|468.8|472.78|468.68|472.9|468.8|472.78|468.68|7
1635896750000|2021-11-02 23:45:50|472.76|468.66|472.85|468.75|472.89|468.79|472.76|468.66|11
1635896760000|2021-11-02 23:46:00|472.84|468.74|472.8|468.7|472.89|468.79|472.79|468.69|11
1635896770000|2021-11-02 23:46:10|472.78|468.68|472.89|468.79|472.89|468.79|472.78|468.68|14
1635896780000|2021-11-02 23:46:20|472.9|468.8|473|468.9|473.07|468.97|472.9|468.8|8
1635896790000|2021-11-02 23:46:30|473.04|468.94|473.04|468.94|473.04|468.94|473.04|468.94|1
1635896800000|2021-11-02 23:46:40|473|468.9|473.02|468.92|473.03|468.93|473|468.9|6
1635896810000|2021-11-02 23:46:50|473|468.9|472.99|468.89|473.05|468.95|472.98|468.88|6
1635896820000|2021-11-02 23:47:00|472.98|468.88|472.85|468.75|473.08|468.98|472.85|468.75|9
1635896830000|2021-11-02 23:47:10|472.8|468.7|472.43|468.33|472.84|468.74|472.23|468.13|34
1635896840000|2021-11-02 23:47:20|472.44|468.34|472.52|468.42|472.52|468.42|472.26|468.16|27
1635896850000|2021-11-02 23:47:30|472.53|468.43|472.54|468.44|472.57|468.47|472.47|468.37|15
1635896860000|2021-11-02 23:47:40|472.52|468.42|472.52|468.42|472.57|468.47|472.47|468.37|15
1635896870000|2021-11-02 23:47:50|472.55|468.45|472.52|468.42|472.66|468.56|472.45|468.35|21
1635896880000|2021-11-02 23:48:00|472.54|468.44|472.65|468.55|472.65|468.55|472.45|468.35|12
1635896890000|2021-11-02 23:48:10|472.7|468.6|472.99|468.89|472.99|468.89|472.7|468.6|6
1635896900000|2021-11-02 23:48:20|472.98|468.88|473.05|468.95|473.31|469.21|472.98|468.88|14
1635896910000|2021-11-02 23:48:30|473|468.9|473|468.9|473.2|469.1|473|468.9|6
1635896920000|2021-11-02 23:48:40|473.12|469.02|473.2|469.1|473.2|469.1|473.09|468.99|5
1635896930000|2021-11-02 23:48:50|473.23|469.13|473.28|469.18|473.28|469.18|473.1|469|6
1635896950000|2021-11-02 23:49:10|473.29|469.19|473.3|469.2|473.3|469.2|473.29|469.19|4
1635896960000|2021-11-02 23:49:20|473.29|469.19|473.3|469.2|473.3|469.2|473.29|469.19|2
1635896970000|2021-11-02 23:49:30|473.29|469.19|473.29|469.19|473.29|469.19|473.29|469.19|1
1635896980000|2021-11-02 23:49:40|473.21|469.11|473.3|469.2|473.3|469.2|473.21|469.11|3
1635896990000|2021-11-02 23:49:50|473.29|469.19|473.3|469.2|473.3|469.2|473.29|469.19|2
1635897000000|2021-11-02 23:50:00|473.36|469.26|473.49|469.39|473.49|469.39|473.36|469.26|10
1635897010000|2021-11-02 23:50:10|473.46|469.36|473.62|469.52|473.62|469.52|473.45|469.35|15
1635897020000|2021-11-02 23:50:20|473.63|469.53|473.57|469.47|473.63|469.53|473.56|469.46|4
1635897030000|2021-11-02 23:50:30|473.55|469.45|473.61|469.51|473.61|469.51|473.55|469.45|4
1635897040000|2021-11-02 23:50:40|473.6|469.5|473.56|469.46|473.6|469.5|473.55|469.45|6
1635897050000|2021-11-02 23:50:50|473.57|469.47|473.58|469.48|473.58|469.48|473.56|469.46|3
1635897060000|2021-11-02 23:51:00|473.59|469.49|473.57|469.47|473.61|469.51|473.57|469.47|11
1635897070000|2021-11-02 23:51:10|473.55|469.45|473.71|469.61|473.71|469.61|473.47|469.37|18
1635897080000|2021-11-02 23:51:20|473.72|469.62|473.57|469.47|473.73|469.63|473.57|469.47|13
1635897090000|2021-11-02 23:51:30|473.58|469.48|473.61|469.51|473.61|469.51|473.53|469.43|11
1635897100000|2021-11-02 23:51:40|473.62|469.52|473.7|469.6|473.76|469.66|473.62|469.52|8
1635897110000|2021-11-02 23:51:50|473.78|469.68|473.81|469.71|473.82|469.72|473.72|469.62|9
1635897120000|2021-11-02 23:52:00|473.83|469.73|473.69|469.59|473.9|469.8|473.69|469.59|19
1635897130000|2021-11-02 23:52:10|473.66|469.56|473.55|469.45|473.69|469.59|473.55|469.45|18
1635897140000|2021-11-02 23:52:20|473.59|469.49|473.55|469.45|473.62|469.52|473.55|469.45|10
1635897150000|2021-11-02 23:52:30|473.57|469.47|473.49|469.39|473.66|469.56|473.48|469.38|12
1635897160000|2021-11-02 23:52:40|473.5|469.4|473.47|469.37|473.5|469.4|473.47|469.37|10
1635897170000|2021-11-02 23:52:50|473.46|469.36|473.37|469.27|473.5|469.4|473.37|469.27|17
1635897180000|2021-11-02 23:53:00|473.38|469.28|473.26|469.16|473.41|469.31|473.25|469.15|18
1635897190000|2021-11-02 23:53:10|473.27|469.17|473.15|469.05|473.27|469.17|473.14|469.04|13
1635897200000|2021-11-02 23:53:20|473.17|469.07|473.2|469.1|473.26|469.16|473.05|468.95|21
1635897210000|2021-11-02 23:53:30|473.26|469.16|473.1|469|473.36|469.26|473.1|469|26
1635897220000|2021-11-02 23:53:40|473.09|468.99|473.01|468.91|473.1|469|473.01|468.91|15
1635897230000|2021-11-02 23:53:50|473|468.9|472.79|468.69|473|468.9|472.79|468.69|9
1635897240000|2021-11-02 23:54:00|472.8|468.7|472.66|468.56|472.8|468.7|472.56|468.46|14
1635897250000|2021-11-02 23:54:10|472.64|468.54|472.67|468.57|472.73|468.63|472.64|468.54|17
1635897260000|2021-11-02 23:54:20|472.69|468.59|472.7|468.6|472.7|468.6|472.68|468.58|8
1635897270000|2021-11-02 23:54:30|472.71|468.61|472.65|468.55|472.72|468.62|472.65|468.55|6
1635897280000|2021-11-02 23:54:40|472.64|468.54|472.57|468.47|472.65|468.55|472.57|468.47|7
1635897290000|2021-11-02 23:54:50|472.56|468.46|472.6|468.5|472.65|468.55|472.56|468.46|15
1635897300000|2021-11-02 23:55:00|472.57|468.47|472.57|468.47|472.69|468.59|472.56|468.46|11
1635897310000|2021-11-02 23:55:10|472.58|468.48|472.6|468.5|472.65|468.55|472.53|468.43|13
1635897320000|2021-11-02 23:55:20|472.59|468.49|472.6|468.5|472.61|468.51|472.53|468.43|11
1635897330000|2021-11-02 23:55:30|472.62|468.52|472.8|468.7|472.8|468.7|472.62|468.52|7
1635897340000|2021-11-02 23:55:40|472.85|468.75|472.7|468.6|472.85|468.75|472.65|468.55|7
1635897350000|2021-11-02 23:55:50|472.72|468.62|472.46|468.36|472.76|468.66|472.43|468.33|15
1635897360000|2021-11-02 23:56:00|472.47|468.37|472.52|468.42|472.57|468.47|472.46|468.36|11
1635897370000|2021-11-02 23:56:10|472.53|468.43|472.43|468.33|472.53|468.43|472.42|468.32|7
1635897380000|2021-11-02 23:56:20|472.52|468.42|472.4|468.3|472.55|468.45|472.37|468.27|24
1635897390000|2021-11-02 23:56:30|472.3|468.2|472.31|468.21|472.38|468.28|472.27|468.17|12
1635897400000|2021-11-02 23:56:40|472.2|468.1|472.24|468.14|472.24|468.14|472.1|468|20
1635897410000|2021-11-02 23:56:50|472.21|468.11|472.24|468.14|472.28|468.18|472.16|468.06|6
1635897420000|2021-11-02 23:57:00|472.21|468.11|472.25|468.15|472.34|468.24|472.21|468.11|14
1635897430000|2021-11-02 23:57:10|472.24|468.14|472.34|468.24|472.34|468.24|472.24|468.14|9
1635897440000|2021-11-02 23:57:20|472.35|468.25|472.27|468.17|472.35|468.25|472.21|468.11|14
1635897450000|2021-11-02 23:57:30|472.28|468.18|472.15|468.05|472.28|468.18|472.15|468.05|16
1635897460000|2021-11-02 23:57:40|472.14|468.04|472.15|468.05|472.19|468.09|472.07|467.97|12
1635897470000|2021-11-02 23:57:50|472.12|468.02|472.07|467.97|472.17|468.07|472.06|467.96|8
1635897480000|2021-11-02 23:58:00|472.03|467.93|472.09|467.99|472.15|468.05|472|467.9|20
1635897490000|2021-11-02 23:58:10|472.05|467.95|471.93|467.83|472.05|467.95|471.9|467.8|10
1635897500000|2021-11-02 23:58:20|471.9|467.8|471.83|467.73|472.1|468|471.75|467.65|16
1635897510000|2021-11-02 23:58:30|471.84|467.74|472.02|467.92|472.02|467.92|471.82|467.72|10
1635897520000|2021-11-02 23:58:40|472.03|467.93|471.95|467.85|472.03|467.93|471.87|467.77|11
1635897530000|2021-11-02 23:58:50|471.92|467.82|471.79|467.69|471.95|467.85|471.78|467.68|14
1635897540000|2021-11-02 23:59:00|471.8|467.7|471.8|467.7|471.96|467.86|471.77|467.67|16
1635897550000|2021-11-02 23:59:10|471.83|467.73|471.02|466.92|471.88|467.78|471.01|466.91|30
1635897560000|2021-11-02 23:59:20|471.03|466.93|471.14|467.04|471.2|467.1|471.03|466.93|16
1635897570000|2021-11-02 23:59:30|471.11|467.01|471.73|467.63|471.74|467.64|471.11|467.01|19
1635897580000|2021-11-02 23:59:40|471.74|467.64|471.78|467.68|471.9|467.8|471.62|467.52|22
1635897590000|2021-11-02 23:59:50|471.95|467.85|472.14|468.04|472.14|468.04|471.82|467.72|24
1635897600000|2021-11-03 00:00:00|472.12|468.02|472.24|468.14|472.26|468.16|472.12|468.02|15
1635897610000|2021-11-03 00:00:10|472.23|468.13|472.38|468.28|472.4|468.3|472.23|468.13|19
1635897620000|2021-11-03 00:00:20|472.44|468.34|472.42|468.32|472.57|468.47|472.41|468.31|19
1635897630000|2021-11-03 00:00:30|472.43|468.33|472.55|468.45|472.66|468.56|472.42|468.32|16
1635897640000|2021-11-03 00:00:40|472.57|468.47|472.48|468.38|472.59|468.49|472.48|468.38|10
1635897650000|2021-11-03 00:00:50|472.46|468.36|472.47|468.37|472.47|468.37|472.4|468.3|13
1635897660000|2021-11-03 00:01:00|472.49|468.39|472.68|468.58|472.7|468.6|472.48|468.38|12
1635897670000|2021-11-03 00:01:10|472.7|468.6|472.7|468.6|472.73|468.63|472.68|468.58|4
1635897680000|2021-11-03 00:01:20|472.72|468.62|472.61|468.51|472.72|468.62|472.49|468.39|14
1635897690000|2021-11-03 00:01:30|472.63|468.53|472.72|468.62|472.72|468.62|472.63|468.53|11
1635897700000|2021-11-03 00:01:40|472.73|468.63|472.87|468.77|472.87|468.77|472.73|468.63|10
1635897710000|2021-11-03 00:01:50|472.85|468.75|472.97|468.87|472.98|468.88|472.85|468.75|16
1635897720000|2021-11-03 00:02:00|472.93|468.83|472.95|468.85|472.97|468.87|472.91|468.81|10
1635897730000|2021-11-03 00:02:10|472.92|468.82|472.97|468.87|472.97|468.87|472.89|468.79|14
1635897740000|2021-11-03 00:02:20|472.93|468.83|472.72|468.62|472.97|468.87|472.72|468.62|27
1635897750000|2021-11-03 00:02:30|472.7|468.6|472.61|468.51|472.71|468.61|472.58|468.48|19
1635897760000|2021-11-03 00:02:40|472.6|468.5|472.71|468.61|472.82|468.72|472.6|468.5|20
1635897770000|2021-11-03 00:02:50|472.7|468.6|472.59|468.49|472.72|468.62|472.56|468.46|25
1635897780000|2021-11-03 00:03:00|472.6|468.5|472.47|468.37|472.65|468.55|472.4|468.3|25
1635897790000|2021-11-03 00:03:10|472.36|468.26|472.52|468.42|472.52|468.42|472.2|468.1|16
1635897800000|2021-11-03 00:03:20|472.5|468.4|472.5|468.4|472.51|468.41|472.36|468.26|22
1635897810000|2021-11-03 00:03:30|472.48|468.38|472.41|468.31|472.53|468.43|472.41|468.31|12
1635897820000|2021-11-03 00:03:40|472.39|468.29|472.43|468.33|472.5|468.4|472.39|468.29|17
1635897830000|2021-11-03 00:03:50|472.45|468.35|472.4|468.3|472.47|468.37|472.4|468.3|17
1635897840000|2021-11-03 00:04:00|472.47|468.37|472.49|468.39|472.51|468.41|472.42|468.32|19
1635897850000|2021-11-03 00:04:10|472.48|468.38|472.52|468.42|472.53|468.43|472.44|468.34|13
1635897860000|2021-11-03 00:04:20|472.49|468.39|472.64|468.54|472.64|468.54|472.49|468.39|10
1635897870000|2021-11-03 00:04:30|472.63|468.53|472.59|468.49|472.63|468.53|472.59|468.49|12
1635897880000|2021-11-03 00:04:40|472.6|468.5|472.46|468.36|472.64|468.54|472.46|468.36|17
1635897890000|2021-11-03 00:04:50|472.45|468.35|472.49|468.39|472.58|468.48|472.43|468.33|26
1635897900000|2021-11-03 00:05:00|472.63|468.53|472.43|468.33|472.63|468.53|472.43|468.33|23
1635897910000|2021-11-03 00:05:10|472.46|468.36|472.55|468.45|472.67|468.57|472.38|468.28|27
1635897920000|2021-11-03 00:05:20|472.52|468.42|472.38|468.28|472.63|468.53|472.38|468.28|20
1635897930000|2021-11-03 00:05:30|472.37|468.27|472.25|468.15|472.38|468.28|472.25|468.15|8
1635897940000|2021-11-03 00:05:40|472.26|468.16|472.34|468.24|472.43|468.33|472.17|468.07|15
1635897950000|2021-11-03 00:05:50|472.31|468.21|472.38|468.28|472.47|468.37|472.26|468.16|16
1635897960000|2021-11-03 00:06:00|472.37|468.27|472.73|468.63|472.74|468.64|472.33|468.23|19
1635897970000|2021-11-03 00:06:10|472.7|468.6|472.83|468.73|472.9|468.8|472.7|468.6|18
1635897980000|2021-11-03 00:06:20|472.77|468.67|472.82|468.72|472.84|468.74|472.77|468.67|13
1635897990000|2021-11-03 00:06:30|472.83|468.73|472.9|468.8|472.95|468.85|472.82|468.72|12
1635898000000|2021-11-03 00:06:40|472.91|468.81|472.95|468.85|473.03|468.93|472.91|468.81|10
1635898010000|2021-11-03 00:06:50|472.98|468.88|473|468.9|473.03|468.93|472.9|468.8|15
1635898020000|2021-11-03 00:07:00|473.01|468.91|472.98|468.88|473.04|468.94|472.98|468.88|9
1635898030000|2021-11-03 00:07:10|473.02|468.92|472.99|468.89|473.02|468.92|472.98|468.88|4
1635898040000|2021-11-03 00:07:20|473.01|468.91|473.03|468.93|473.03|468.93|473.01|468.91|2
1635898050000|2021-11-03 00:07:30|473.06|468.96|472.98|468.88|473.06|468.96|472.98|468.88|4
1635898060000|2021-11-03 00:07:40|472.97|468.87|472.95|468.85|472.98|468.88|472.95|468.85|4
1635898070000|2021-11-03 00:07:50|472.96|468.86|472.79|468.69|472.97|468.87|472.78|468.68|18
1635898080000|2021-11-03 00:08:00|472.78|468.68|472.54|468.44|472.78|468.68|472.52|468.42|20
1635898090000|2021-11-03 00:08:10|472.53|468.43|472.45|468.35|472.53|468.43|472.44|468.34|11
1635898100000|2021-11-03 00:08:20|472.44|468.34|472.45|468.35|472.45|468.35|472.4|468.3|12
1635898110000|2021-11-03 00:08:30|472.48|468.38|472.53|468.43|472.53|468.43|472.27|468.17|14
1635898120000|2021-11-03 00:08:40|472.37|468.27|472.28|468.18|472.37|468.27|472.28|468.18|3
1635898130000|2021-11-03 00:08:50|472.32|468.22|472.15|468.05|472.46|468.36|472.09|467.99|23
1635898140000|2021-11-03 00:09:00|472.14|468.04|472.03|467.93|472.14|468.04|472.03|467.93|17
1635898150000|2021-11-03 00:09:10|472.04|467.94|472|467.9|472.04|467.94|471.98|467.88|19
1635898160000|2021-11-03 00:09:20|471.99|467.89|471.98|467.88|472.09|467.99|471.95|467.85|12
1635898170000|2021-11-03 00:09:30|472.01|467.91|471.92|467.82|472.01|467.91|471.92|467.82|7
1635898180000|2021-11-03 00:09:40|471.93|467.83|471.87|467.77|472|467.9|471.87|467.77|16
1635898190000|2021-11-03 00:09:50|471.86|467.76|471.78|467.68|471.89|467.79|471.75|467.65|18
1635898200000|2021-11-03 00:10:00|471.71|467.61|471.88|467.78|471.88|467.78|471.6|467.5|22
1635898210000|2021-11-03 00:10:10|471.8|467.7|471.6|467.5|471.84|467.74|471.57|467.47|19
1635898220000|2021-11-03 00:10:20|471.58|467.48|471.52|467.42|471.67|467.57|471.49|467.39|19
1635898230000|2021-11-03 00:10:30|471.51|467.41|471.49|467.39|471.64|467.54|471.49|467.39|19
1635898240000|2021-11-03 00:10:40|471.48|467.38|471.59|467.49|471.6|467.5|471.47|467.37|11
1635898250000|2021-11-03 00:10:50|471.56|467.46|471.5|467.4|471.56|467.46|471.44|467.34|8
1635898260000|2021-11-03 00:11:00|471.41|467.31|471.4|467.3|471.43|467.33|471.22|467.12|17
1635898270000|2021-11-03 00:11:10|471.44|467.34|471.55|467.45|471.56|467.46|471.44|467.34|21
1635898280000|2021-11-03 00:11:20|471.53|467.43|471.44|467.34|471.55|467.45|471.44|467.34|13
1635898290000|2021-11-03 00:11:30|471.42|467.32|471.37|467.27|471.44|467.34|471.36|467.26|17
1635898300000|2021-11-03 00:11:40|471.38|467.28|471.33|467.23|471.46|467.36|471.33|467.23|14
1635898310000|2021-11-03 00:11:50|471.35|467.25|471.39|467.29|471.43|467.33|471.21|467.11|11
1635898320000|2021-11-03 00:12:00|471.25|467.15|471.22|467.12|471.34|467.24|471.22|467.12|7
1635898330000|2021-11-03 00:12:10|471.28|467.18|471.23|467.13|471.36|467.26|471.2|467.1|16
1635898340000|2021-11-03 00:12:20|471.21|467.11|471.27|467.17|471.33|467.23|471.18|467.08|21
1635898350000|2021-11-03 00:12:30|471.26|467.16|471.19|467.09|471.27|467.17|471.18|467.08|5
1635898360000|2021-11-03 00:12:40|471.18|467.08|471.19|467.09|471.22|467.12|471.18|467.08|6
1635898370000|2021-11-03 00:12:50|471.18|467.08|471.22|467.12|471.22|467.12|471.17|467.07|10
1635898380000|2021-11-03 00:13:00|471.21|467.11|471.18|467.08|471.22|467.12|471.18|467.08|7
1635898390000|2021-11-03 00:13:10|471.16|467.06|471.21|467.11|471.23|467.13|471.16|467.06|7
1635898400000|2021-11-03 00:13:20|471.31|467.21|471.17|467.07|471.31|467.21|471.15|467.05|8
1635898410000|2021-11-03 00:13:30|471.16|467.06|471.09|466.99|471.23|467.13|471.09|466.99|14
1635898420000|2021-11-03 00:13:40|471.12|467.02|471.16|467.06|471.16|467.06|471.12|467.02|5
1635898430000|2021-11-03 00:13:50|471.15|467.05|471.15|467.05|471.15|467.05|471.15|467.05|1
1635898440000|2021-11-03 00:14:00|471.14|467.04|470.91|466.81|471.14|467.04|470.88|466.78|6
1635898450000|2021-11-03 00:14:10|470.92|466.82|470.8|466.7|470.92|466.82|470.8|466.7|3
1635898460000|2021-11-03 00:14:20|470.81|466.71|471.1|467|471.1|467|470.8|466.7|8
1635898470000|2021-11-03 00:14:30|471.11|467.01|471.17|467.07|471.17|467.07|471.09|466.99|11
1635898480000|2021-11-03 00:14:40|471.16|467.06|471.08|466.98|471.17|467.07|471.08|466.98|12
1635898490000|2021-11-03 00:14:50|471.12|467.02|471.21|467.11|471.21|467.11|471.1|467|11
1635898500000|2021-11-03 00:15:00|471.08|466.98|471.21|467.11|471.21|467.11|471.08|466.98|3
1635898510000|2021-11-03 00:15:10|471.16|467.06|471|466.9|471.16|467.06|471|466.9|11
1635898520000|2021-11-03 00:15:20|470.98|466.88|471.15|467.05|471.19|467.09|470.98|466.88|12
1635898530000|2021-11-03 00:15:30|471.14|467.04|471.16|467.06|471.33|467.23|471.11|467.01|13
1635898540000|2021-11-03 00:15:40|471.15|467.05|471.06|466.96|471.16|467.06|471.06|466.96|6
1635898550000|2021-11-03 00:15:50|471.13|467.03|470.99|466.89|471.17|467.07|470.95|466.85|11
1635898560000|2021-11-03 00:16:00|471.15|467.05|471.19|467.09|471.19|467.09|471.03|466.93|12
1635898570000|2021-11-03 00:16:10|471.09|466.99|471.57|467.47|471.57|467.47|471.07|466.97|22
1635898580000|2021-11-03 00:16:20|471.56|467.46|471.41|467.31|471.56|467.46|471.34|467.24|14
1635898590000|2021-11-03 00:16:30|471.5|467.4|471.49|467.39|471.62|467.52|471.41|467.31|15
1635898600000|2021-11-03 00:16:40|471.53|467.43|471.53|467.43|471.53|467.43|471.51|467.41|7
1635898610000|2021-11-03 00:16:50|471.54|467.44|471.54|467.44|471.56|467.46|471.48|467.38|8
1635898620000|2021-11-03 00:17:00|471.53|467.43|471.56|467.46|471.56|467.46|471.52|467.42|6
1635898630000|2021-11-03 00:17:10|471.55|467.45|471.56|467.46|471.57|467.47|471.5|467.4|10
1635898640000|2021-11-03 00:17:20|471.55|467.45|471.41|467.31|471.55|467.45|471.41|467.31|16
1635898650000|2021-11-03 00:17:30|471.43|467.33|471.35|467.25|471.45|467.35|471.35|467.25|15
1635898660000|2021-11-03 00:17:40|471.36|467.26|471.48|467.38|471.53|467.43|471.3|467.2|8
1635898670000|2021-11-03 00:17:50|471.5|467.4|471.29|467.19|471.5|467.4|471.26|467.16|15
1635898680000|2021-11-03 00:18:00|471.27|467.17|471.26|467.16|471.28|467.18|471.23|467.13|7
1635898690000|2021-11-03 00:18:10|471.25|467.15|471.02|466.92|471.25|467.15|471.01|466.91|23
1635898700000|2021-11-03 00:18:20|471.03|466.93|470.84|466.74|471.03|466.93|470.76|466.66|9
1635898710000|2021-11-03 00:18:30|470.81|466.71|470.84|466.74|470.91|466.81|470.73|466.63|13
1635898720000|2021-11-03 00:18:40|471.43|467.33|471.45|467.35|471.62|467.52|471.29|467.19|21
1635898730000|2021-11-03 00:18:50|471.5|467.4|471.54|467.44|471.55|467.45|471.5|467.4|9
1635898740000|2021-11-03 00:19:00|471.5|467.4|471.36|467.26|471.61|467.51|471.32|467.22|18
1635898750000|2021-11-03 00:19:10|471.48|467.38|471.25|467.15|471.48|467.38|471.23|467.13|13
1635898760000|2021-11-03 00:19:20|471.26|467.16|471.01|466.91|471.32|467.22|470.98|466.88|27
1635898770000|2021-11-03 00:19:30|471.08|466.98|470.7|466.6|471.08|466.98|470.7|466.6|13
1635898780000|2021-11-03 00:19:40|470.72|466.62|470.8|466.7|470.88|466.78|470.71|466.61|10
1635898790000|2021-11-03 00:19:50|470.79|466.69|470.7|466.6|470.81|466.71|470.67|466.57|6
1635898800000|2021-11-03 00:20:00|470.67|466.57|470.59|466.49|470.8|466.7|470.57|466.47|13
1635898810000|2021-11-03 00:20:10|470.56|466.46|470.6|466.5|470.61|466.51|470.52|466.42|17
1635898820000|2021-11-03 00:20:20|470.61|466.51|470.47|466.37|470.61|466.51|470.43|466.33|9
1635898830000|2021-11-03 00:20:30|470.43|466.33|470.5|466.4|470.5|466.4|470.32|466.22|11
1635898840000|2021-11-03 00:20:40|470.48|466.38|470.47|466.37|470.52|466.42|470.46|466.36|10
1635898850000|2021-11-03 00:20:50|470.31|466.21|470.5|466.4|470.5|466.4|470.3|466.2|7
1635898860000|2021-11-03 00:21:00|470.46|466.36|470.7|466.6|470.71|466.61|470.44|466.34|10
1635898870000|2021-11-03 00:21:10|470.8|466.7|470.69|466.59|470.8|466.7|470.69|466.59|3
1635898880000|2021-11-03 00:21:20|470.8|466.7|470.8|466.7|470.81|466.71|470.79|466.69|4
1635898890000|2021-11-03 00:21:30|470.78|466.68|470.54|466.44|470.78|466.68|470.54|466.44|11
1635898900000|2021-11-03 00:21:40|470.48|466.38|470.39|466.29|470.48|466.38|470.32|466.22|5
1635898910000|2021-11-03 00:21:50|470.4|466.3|470.4|466.3|470.66|466.56|470.37|466.27|12
1635898920000|2021-11-03 00:22:00|470.39|466.29|470.15|466.05|470.44|466.34|470.05|465.95|11
1635898930000|2021-11-03 00:22:10|470.12|466.02|470.04|465.94|470.14|466.04|469.98|465.88|17
1635898940000|2021-11-03 00:22:20|470.03|465.93|469.87|465.77|470.13|466.03|469.7|465.6|24
1635898950000|2021-11-03 00:22:30|469.83|465.73|469.65|465.55|469.98|465.88|469.6|465.5|27
1635898960000|2021-11-03 00:22:40|469.66|465.56|469.56|465.46|469.8|465.7|469.5|465.4|21
1635898970000|2021-11-03 00:22:50|469.55|465.45|469.8|465.7|469.8|465.7|469.55|465.45|18
1635898980000|2021-11-03 00:23:00|469.81|465.71|469.67|465.57|469.88|465.78|469.55|465.45|20
1635898990000|2021-11-03 00:23:10|469.62|465.52|469.55|465.45|469.77|465.67|469.47|465.37|23
1635899000000|2021-11-03 00:23:20|469.57|465.47|469.63|465.53|469.63|465.53|469.52|465.42|7
1635899010000|2021-11-03 00:23:30|469.68|465.58|469.49|465.39|469.8|465.7|469.45|465.35|24
1635899020000|2021-11-03 00:23:40|469.54|465.44|469.4|465.3|469.6|465.5|469.3|465.2|14
1635899030000|2021-11-03 00:23:50|469.45|465.35|469.57|465.47|469.62|465.52|469.33|465.23|13
1635899040000|2021-11-03 00:24:00|469.59|465.49|469.4|465.3|469.59|465.49|469.4|465.3|22
1635899050000|2021-11-03 00:24:10|469.52|465.42|469.64|465.54|469.64|465.54|469.5|465.4|15
1635899060000|2021-11-03 00:24:20|469.63|465.53|469.77|465.67|469.79|465.69|469.6|465.5|13
1635899070000|2021-11-03 00:24:30|469.79|465.69|469.82|465.72|469.92|465.82|469.7|465.6|12
1635899080000|2021-11-03 00:24:40|469.83|465.73|469.93|465.83|469.95|465.85|469.8|465.7|24
1635899090000|2021-11-03 00:24:50|469.94|465.84|470.06|465.96|470.06|465.96|469.85|465.75|19
1635899100000|2021-11-03 00:25:00|470.04|465.94|470.31|466.21|470.31|466.21|470.04|465.94|18
1635899110000|2021-11-03 00:25:10|470.39|466.29|470.03|465.93|470.39|466.29|470.03|465.93|21
1635899120000|2021-11-03 00:25:20|469.92|465.82|469.95|465.85|470.1|466|469.89|465.79|27
1635899130000|2021-11-03 00:25:30|469.97|465.87|470.13|466.03|470.17|466.07|469.97|465.87|18
1635899140000|2021-11-03 00:25:40|470.14|466.04|470.2|466.1|470.31|466.21|470.1|466|16
1635899150000|2021-11-03 00:25:50|470.15|466.05|470.4|466.3|470.42|466.32|470.1|466|23
1635899160000|2021-11-03 00:26:00|470.39|466.29|470.33|466.23|470.4|466.3|470.15|466.05|19
1635899170000|2021-11-03 00:26:10|470.41|466.31|470.47|466.37|470.49|466.39|470.41|466.31|6
1635899180000|2021-11-03 00:26:20|470.45|466.35|470.36|466.26|470.49|466.39|470.36|466.26|12
1635899190000|2021-11-03 00:26:30|470.35|466.25|470.06|465.96|470.5|466.4|470.06|465.96|23
1635899200000|2021-11-03 00:26:40|470.05|465.95|469.95|465.85|470.05|465.95|469.9|465.8|14
1635899210000|2021-11-03 00:26:50|469.98|465.88|469.99|465.89|470.02|465.92|469.94|465.84|17
1635899220000|2021-11-03 00:27:00|470|465.9|470.08|465.98|470.09|465.99|470|465.9|11
1635899230000|2021-11-03 00:27:10|470.09|465.99|469.88|465.78|470.09|465.99|469.88|465.78|19
1635899240000|2021-11-03 00:27:20|469.87|465.77|469.58|465.48|469.87|465.77|469.58|465.48|20
1635899250000|2021-11-03 00:27:30|469.59|465.49|469.5|465.4|469.7|465.6|469.48|465.38|15
1635899260000|2021-11-03 00:27:40|469.48|465.38|469.41|465.31|469.57|465.47|469.32|465.22|11
1635899270000|2021-11-03 00:27:50|469.44|465.34|469.44|465.34|469.46|465.36|469.39|465.29|7
1635899280000|2021-11-03 00:28:00|469.45|465.35|469.44|465.34|469.45|465.35|469.33|465.23|9
1635899290000|2021-11-03 00:28:10|469.45|465.35|469.56|465.46|469.58|465.48|469.45|465.35|10
1635899300000|2021-11-03 00:28:20|469.59|465.49|469.67|465.57|469.73|465.63|469.53|465.43|10
1635899310000|2021-11-03 00:28:30|469.64|465.54|469.61|465.51|469.66|465.56|469.49|465.39|14
1635899320000|2021-11-03 00:28:40|469.56|465.46|469.6|465.5|469.66|465.56|469.56|465.46|12
1635899330000|2021-11-03 00:28:50|469.61|465.51|469.81|465.71|469.81|465.71|469.61|465.51|10
1635899340000|2021-11-03 00:29:00|469.77|465.67|469.81|465.71|469.84|465.74|469.77|465.67|4
1635899350000|2021-11-03 00:29:10|469.79|465.69|469.69|465.59|469.79|465.69|469.66|465.56|15
1635899360000|2021-11-03 00:29:20|469.67|465.57|469.67|465.57|469.75|465.65|469.62|465.52|9
1635899370000|2021-11-03 00:29:30|469.68|465.58|469.67|465.57|469.68|465.58|469.67|465.57|4
1635899380000|2021-11-03 00:29:40|469.68|465.58|469.89|465.79|469.89|465.79|469.68|465.58|8
1635899390000|2021-11-03 00:29:50|469.83|465.73|469.75|465.65|469.83|465.73|469.69|465.59|19
1635899400000|2021-11-03 00:30:00|469.72|465.62|469.64|465.54|469.75|465.65|469.64|465.54|21
1635899410000|2021-11-03 00:30:10|469.69|465.59|469.7|465.6|469.7|465.6|469.66|465.56|4
1635899420000|2021-11-03 00:30:20|469.67|465.57|469.99|465.89|469.99|465.89|469.67|465.57|23
1635899430000|2021-11-03 00:30:30|470|465.9|470.25|466.15|470.27|466.17|469.99|465.89|19
1635899440000|2021-11-03 00:30:40|470.21|466.11|470.28|466.18|470.28|466.18|470.18|466.08|5
1635899450000|2021-11-03 00:30:50|470.23|466.13|470.16|466.06|470.23|466.13|470.15|466.05|7
1635899460000|2021-11-03 00:31:00|470.17|466.07|470.13|466.03|470.17|466.07|470.05|465.95|17
1635899470000|2021-11-03 00:31:10|470.15|466.05|470.25|466.15|470.25|466.15|470.12|466.02|8
1635899480000|2021-11-03 00:31:20|470.18|466.08|470.27|466.17|470.3|466.2|470.18|466.08|8
1635899490000|2021-11-03 00:31:30|470.3|466.2|470.4|466.3|470.4|466.3|470.3|466.2|8
1635899500000|2021-11-03 00:31:40|470.41|466.31|470.44|466.34|470.44|466.34|470.39|466.29|5
1635899510000|2021-11-03 00:31:50|470.49|466.39|470.44|466.34|470.52|466.42|470.44|466.34|9
1635899520000|2021-11-03 00:32:00|470.38|466.28|470.38|466.28|470.38|466.28|470.38|466.28|1
1635899530000|2021-11-03 00:32:10|470.4|466.3|470.37|466.27|470.4|466.3|470.35|466.25|7
1635899540000|2021-11-03 00:32:20|470.4|466.3|470.4|466.3|470.4|466.3|470.4|466.3|1
1635899550000|2021-11-03 00:32:30|470.34|466.24|470.28|466.18|470.37|466.27|470.28|466.18|6
1635899560000|2021-11-03 00:32:40|470.31|466.21|470.49|466.39|470.49|466.39|470.31|466.21|7
1635899570000|2021-11-03 00:32:50|470.5|466.4|470.67|466.57|470.68|466.58|470.49|466.39|11
1635899580000|2021-11-03 00:33:00|470.65|466.55|470.6|466.5|470.65|466.55|470.47|466.37|18
1635899590000|2021-11-03 00:33:10|470.63|466.53|470.6|466.5|470.66|466.56|470.6|466.5|14
1635899600000|2021-11-03 00:33:20|470.65|466.55|470.34|466.24|470.66|466.56|470.34|466.24|14
1635899610000|2021-11-03 00:33:30|470.33|466.23|470.45|466.35|470.49|466.39|470.29|466.19|19
1635899620000|2021-11-03 00:33:40|470.39|466.29|470.31|466.21|470.43|466.33|470.31|466.21|4
1635899630000|2021-11-03 00:33:50|470.38|466.28|470.44|466.34|470.44|466.34|470.37|466.27|13
1635899640000|2021-11-03 00:34:00|470.43|466.33|470.48|466.38|470.49|466.39|470.43|466.33|4
1635899650000|2021-11-03 00:34:10|470.49|466.39|470.61|466.51|470.61|466.51|470.41|466.31|11
1635899660000|2021-11-03 00:34:20|470.54|466.44|470.62|466.52|470.62|466.52|470.46|466.36|7
1635899670000|2021-11-03 00:34:30|470.5|466.4|470.63|466.53|470.67|466.57|470.5|466.4|15
1635899680000|2021-11-03 00:34:40|470.55|466.45|470.73|466.63|470.73|466.63|470.55|466.45|21
1635899690000|2021-11-03 00:34:50|470.71|466.61|470.84|466.74|470.84|466.74|470.7|466.6|8
1635899700000|2021-11-03 00:35:00|470.8|466.7|470.99|466.89|470.99|466.89|470.8|466.7|6
1635899710000|2021-11-03 00:35:10|470.98|466.88|470.97|466.87|470.99|466.89|470.94|466.84|7
1635899720000|2021-11-03 00:35:20|470.93|466.83|470.84|466.74|470.93|466.83|470.84|466.74|6
1635899730000|2021-11-03 00:35:30|470.86|466.76|470.93|466.83|470.93|466.83|470.85|466.75|9
1635899740000|2021-11-03 00:35:40|470.94|466.84|470.99|466.89|470.99|466.89|470.94|466.84|4
1635899750000|2021-11-03 00:35:50|471.01|466.91|471.03|466.93|471.07|466.97|471.01|466.91|7
1635899760000|2021-11-03 00:36:00|471.02|466.92|470.82|466.72|471.02|466.92|470.74|466.64|21
1635899770000|2021-11-03 00:36:10|470.79|466.69|470.39|466.29|470.79|466.69|470.39|466.29|20
1635899780000|2021-11-03 00:36:20|470.4|466.3|470.35|466.25|470.48|466.38|470.3|466.2|13
1635899790000|2021-11-03 00:36:30|470.33|466.23|470.45|466.35|470.52|466.42|470.25|466.15|18
1635899800000|2021-11-03 00:36:40|470.49|466.39|470.46|466.36|470.53|466.43|470.33|466.23|18
1635899810000|2021-11-03 00:36:50|470.4|466.3|470.44|466.34|470.51|466.41|470.35|466.25|16
1635899820000|2021-11-03 00:37:00|470.45|466.35|470.32|466.22|470.49|466.39|470.29|466.19|18
1635899830000|2021-11-03 00:37:10|470.28|466.18|470.38|466.28|470.54|466.44|470.23|466.13|14
1635899840000|2021-11-03 00:37:20|470.37|466.27|470.36|466.26|470.45|466.35|470.24|466.14|13
1635899850000|2021-11-03 00:37:30|470.46|466.36|470.6|466.5|470.61|466.51|470.45|466.35|13
1635899860000|2021-11-03 00:37:40|470.59|466.49|470.76|466.66|470.77|466.67|470.58|466.48|10
1635899870000|2021-11-03 00:37:50|470.77|466.67|470.91|466.81|470.98|466.88|470.77|466.67|16
1635899880000|2021-11-03 00:38:00|470.9|466.8|470.95|466.85|471.05|466.95|470.86|466.76|15
1635899890000|2021-11-03 00:38:10|470.97|466.87|470.8|466.7|470.97|466.87|470.8|466.7|17
1635899900000|2021-11-03 00:38:20|470.81|466.71|470.73|466.63|470.84|466.74|470.7|466.6|14
1635899910000|2021-11-03 00:38:30|470.7|466.6|470.71|466.61|470.81|466.71|470.55|466.45|17
1635899920000|2021-11-03 00:38:40|470.79|466.69|470.71|466.61|470.81|466.71|470.62|466.52|10
1635899930000|2021-11-03 00:38:50|470.72|466.62|470.57|466.47|470.72|466.62|470.5|466.4|8
1635899940000|2021-11-03 00:39:00|470.6|466.5|470.55|466.45|470.6|466.5|470.55|466.45|7
1635899950000|2021-11-03 00:39:10|470.58|466.48|470.57|466.47|470.61|466.51|470.56|466.46|7
1635899960000|2021-11-03 00:39:20|470.56|466.46|470.66|466.56|470.77|466.67|470.5|466.4|11
1635899970000|2021-11-03 00:39:30|470.67|466.57|470.48|466.38|470.67|466.57|470.4|466.3|6
1635899980000|2021-11-03 00:39:40|470.42|466.32|470.49|466.39|470.54|466.44|470.42|466.32|14
1635899990000|2021-11-03 00:39:50|470.47|466.37|470.45|466.35|470.49|466.39|470.45|466.35|3
1635900000000|2021-11-03 00:40:00|470.47|466.37|470.47|466.37|470.49|466.39|470.42|466.32|6
1635900010000|2021-11-03 00:40:10|470.48|466.38|470.65|466.55|470.67|466.57|470.47|466.37|16
1635900020000|2021-11-03 00:40:20|470.66|466.56|470.65|466.55|470.83|466.73|470.61|466.51|9
1635900030000|2021-11-03 00:40:30|470.62|466.52|470.55|466.45|470.67|466.57|470.53|466.43|21
1635900040000|2021-11-03 00:40:40|470.56|466.46|470.65|466.55|470.65|466.55|470.51|466.41|13
1635900050000|2021-11-03 00:40:50|470.73|466.63|470.95|466.85|471|466.9|470.7|466.6|14
1635900060000|2021-11-03 00:41:00|470.97|466.87|470.97|466.87|470.97|466.87|470.85|466.75|4
1635900070000|2021-11-03 00:41:10|470.98|466.88|470.95|466.85|471.08|466.98|470.95|466.85|10
1635900080000|2021-11-03 00:41:20|470.94|466.84|470.89|466.79|470.98|466.88|470.79|466.69|14
1635900090000|2021-11-03 00:41:30|470.91|466.81|471.07|466.97|471.07|466.97|470.91|466.81|4
1635900100000|2021-11-03 00:41:40|471.06|466.96|471.07|466.97|471.07|466.97|471.06|466.96|6
1635900110000|2021-11-03 00:41:50|471.05|466.95|471|466.9|471.07|466.97|470.99|466.89|7
1635900120000|2021-11-03 00:42:00|470.97|466.87|471.07|466.97|471.07|466.97|470.97|466.87|3
1635900130000|2021-11-03 00:42:10|471.06|466.96|471.07|466.97|471.11|467.01|471.06|466.96|9
1635900140000|2021-11-03 00:42:20|471.05|466.95|471.05|466.95|471.07|466.97|471.03|466.93|7
1635900150000|2021-11-03 00:42:30|471.08|466.98|471.05|466.95|471.12|467.02|471.05|466.95|9
1635900160000|2021-11-03 00:42:40|471.02|466.92|471.07|466.97|471.17|467.07|471.02|466.92|11
1635900170000|2021-11-03 00:42:50|471.03|466.93|471.03|466.93|471.07|466.97|471.02|466.92|7
1635900180000|2021-11-03 00:43:00|471.07|466.97|471.09|466.99|471.12|467.02|471.05|466.95|8
1635900190000|2021-11-03 00:43:10|471.12|467.02|471.09|466.99|471.13|467.03|471.09|466.99|8
1635900200000|2021-11-03 00:43:20|471.12|467.02|471.13|467.03|471.13|467.03|471.02|466.92|8
1635900210000|2021-11-03 00:43:30|471.14|467.04|471.21|467.11|471.21|467.11|471.14|467.04|3
1635900220000|2021-11-03 00:43:40|471.2|467.1|471.04|466.94|471.2|467.1|471.03|466.93|22
1635900230000|2021-11-03 00:43:50|471|466.9|471.04|466.94|471.08|466.98|470.96|466.86|19
1635900240000|2021-11-03 00:44:00|471.09|466.99|471|466.9|471.09|466.99|470.99|466.89|6
1635900250000|2021-11-03 00:44:10|470.9|466.8|470.83|466.73|470.95|466.85|470.76|466.66|10
1635900260000|2021-11-03 00:44:20|470.85|466.75|470.86|466.76|470.86|466.76|470.81|466.71|8
1635900270000|2021-11-03 00:44:30|470.83|466.73|470.92|466.82|471|466.9|470.83|466.73|16
1635900280000|2021-11-03 00:44:40|470.93|466.83|470.78|466.68|470.94|466.84|470.78|466.68|8
1635900290000|2021-11-03 00:44:50|470.75|466.65|470.84|466.74|470.92|466.82|470.75|466.65|12
1635900300000|2021-11-03 00:45:00|470.85|466.75|470.84|466.74|470.85|466.75|470.82|466.72|4
1635900310000|2021-11-03 00:45:10|470.9|466.8|471.24|467.14|471.25|467.15|470.88|466.78|28
1635900320000|2021-11-03 00:45:20|471.33|467.23|471.32|467.22|471.43|467.33|471.32|467.22|17
1635900330000|2021-11-03 00:45:30|471.33|467.23|471.24|467.14|471.33|467.23|471.24|467.14|8
1635900340000|2021-11-03 00:45:40|471.23|467.13|471.3|467.2|471.31|467.21|471.22|467.12|11
1635900350000|2021-11-03 00:45:50|471.29|467.19|471.18|467.08|471.29|467.19|471.18|467.08|11
1635900360000|2021-11-03 00:46:00|471.22|467.12|471.27|467.17|471.31|467.21|471.22|467.12|13
1635900370000|2021-11-03 00:46:10|471.29|467.19|471.21|467.11|471.29|467.19|471.14|467.04|11
1635900380000|2021-11-03 00:46:20|471.2|467.1|471.18|467.08|471.21|467.11|471.12|467.02|7
1635900390000|2021-11-03 00:46:30|471.23|467.13|471.15|467.05|471.28|467.18|471.12|467.02|8
1635900400000|2021-11-03 00:46:40|471.16|467.06|471.33|467.23|471.38|467.28|471.15|467.05|20
1635900410000|2021-11-03 00:46:50|471.35|467.25|471.24|467.14|471.4|467.3|471.22|467.12|7
1635900420000|2021-11-03 00:47:00|471.31|467.21|471.33|467.23|471.45|467.35|471.24|467.14|25
1635900430000|2021-11-03 00:47:10|471.35|467.25|471.22|467.12|471.38|467.28|471.22|467.12|11
1635900440000|2021-11-03 00:47:20|471.2|467.1|471.2|467.1|471.24|467.14|471.19|467.09|8
1635900450000|2021-11-03 00:47:30|471.22|467.12|471.25|467.15|471.37|467.27|471.21|467.11|15
1635900460000|2021-11-03 00:47:40|471.24|467.14|471.4|467.3|471.4|467.3|471.22|467.12|12
1635900470000|2021-11-03 00:47:50|471.37|467.27|471.38|467.28|471.4|467.3|471.26|467.16|19
1635900480000|2021-11-03 00:48:00|471.4|467.3|471.39|467.29|471.48|467.38|471.28|467.18|10
1635900490000|2021-11-03 00:48:10|471.41|467.31|471.44|467.34|471.44|467.34|471.41|467.31|3
1635900500000|2021-11-03 00:48:20|471.42|467.32|471.42|467.32|471.44|467.34|471.41|467.31|5
1635900520000|2021-11-03 00:48:40|471.44|467.34|471.45|467.35|471.45|467.35|471.44|467.34|2
1635900530000|2021-11-03 00:48:50|471.57|467.47|471.57|467.47|471.57|467.47|471.56|467.46|3
1635900540000|2021-11-03 00:49:00|471.56|467.46|471.43|467.33|471.56|467.46|471.43|467.33|5
1635900550000|2021-11-03 00:49:10|471.48|467.38|471.58|467.48|471.58|467.48|471.48|467.38|4
1635900560000|2021-11-03 00:49:20|471.6|467.5|471.68|467.58|471.68|467.58|471.54|467.44|12
1635900570000|2021-11-03 00:49:30|471.7|467.6|471.86|467.76|471.86|467.76|471.7|467.6|8
1635900580000|2021-11-03 00:49:40|471.84|467.74|472|467.9|472|467.9|471.84|467.74|12
1635900600000|2021-11-03 00:50:00|471.99|467.89|472.01|467.91|472.01|467.91|471.99|467.89|3
1635900610000|2021-11-03 00:50:10|472.03|467.93|472.01|467.91|472.03|467.93|472|467.9|8
1635900630000|2021-11-03 00:50:30|472|467.9|472.01|467.91|472.09|467.99|472|467.9|7
1635900640000|2021-11-03 00:50:40|472.02|467.92|472.01|467.91|472.02|467.92|472.01|467.91|2
1635900650000|2021-11-03 00:50:50|472|467.9|471.95|467.85|472.01|467.91|471.94|467.84|8
1635900660000|2021-11-03 00:51:00|471.93|467.83|471.94|467.84|472.01|467.91|471.93|467.83|5
1635900670000|2021-11-03 00:51:10|471.95|467.85|471.94|467.84|471.95|467.85|471.94|467.84|2
1635900680000|2021-11-03 00:51:20|471.99|467.89|472.18|468.08|472.18|468.08|471.99|467.89|6
1635900690000|2021-11-03 00:51:30|472.16|468.06|472.16|468.06|472.16|468.06|472.16|468.06|1
1635900700000|2021-11-03 00:51:40|472.19|468.09|472.35|468.25|472.35|468.25|472.19|468.09|5
1635900710000|2021-11-03 00:51:50|472.34|468.24|472.43|468.33|472.43|468.33|472.24|468.14|9
1635900730000|2021-11-03 00:52:10|472.46|468.36|472.4|468.3|472.46|468.36|472.4|468.3|4
1635900740000|2021-11-03 00:52:20|472.41|468.31|472.4|468.3|472.41|468.31|472.4|468.3|2
1635900750000|2021-11-03 00:52:30|472.41|468.31|472.73|468.63|472.8|468.7|472.32|468.22|25
1635900760000|2021-11-03 00:52:40|472.75|468.65|472.72|468.62|472.75|468.65|472.63|468.53|16
1635900770000|2021-11-03 00:52:50|472.77|468.67|472.78|468.68|472.78|468.68|472.77|468.67|4
1635900780000|2021-11-03 00:53:00|472.8|468.7|472.83|468.73|472.83|468.73|472.79|468.69|5
1635900790000|2021-11-03 00:53:10|472.85|468.75|472.92|468.82|472.93|468.83|472.82|468.72|13
1635900800000|2021-11-03 00:53:20|472.93|468.83|473.09|468.99|473.09|468.99|472.93|468.83|15
1635900810000|2021-11-03 00:53:30|473.08|468.98|473.11|469.01|473.13|469.03|473.08|468.98|5
1635900820000|2021-11-03 00:53:40|473.12|469.02|473.14|469.04|473.14|469.04|473.12|469.02|2
1635900830000|2021-11-03 00:53:50|473.18|469.08|473.18|469.08|473.18|469.08|473.18|469.08|1
1635900840000|2021-11-03 00:54:00|473.19|469.09|473.5|469.4|473.5|469.4|473.19|469.09|11
1635900850000|2021-11-03 00:54:10|473.48|469.38|473.37|469.27|473.49|469.39|473.34|469.24|5
1635900860000|2021-11-03 00:54:20|473.34|469.24|473.38|469.28|473.38|469.28|473.34|469.24|2
1635900870000|2021-11-03 00:54:30|473.36|469.26|473.36|469.26|473.36|469.26|473.3|469.2|10
1635900880000|2021-11-03 00:54:40|473.38|469.28|473.41|469.31|473.41|469.31|473.35|469.25|11
1635900890000|2021-11-03 00:54:50|473.39|469.29|473.36|469.26|473.39|469.29|473.36|469.26|5
1635900900000|2021-11-03 00:55:00|473.35|469.25|473.43|469.33|473.43|469.33|473.35|469.25|7
1635900910000|2021-11-03 00:55:10|473.45|469.35|473.49|469.39|473.54|469.44|473.45|469.35|5
1635900920000|2021-11-03 00:55:20|473.54|469.44|473.49|469.39|473.6|469.5|473.49|469.39|6
1635900930000|2021-11-03 00:55:30|473.6|469.5|473.49|469.39|473.6|469.5|473.49|469.39|5
1635900940000|2021-11-03 00:55:40|473.52|469.42|474.03|469.93|474.03|469.93|473.52|469.42|22
1635900950000|2021-11-03 00:55:50|474.04|469.94|474.01|469.91|474.11|470.01|473.98|469.88|19
1635900960000|2021-11-03 00:56:00|473.98|469.88|474.06|469.96|474.06|469.96|473.98|469.88|6
1635900980000|2021-11-03 00:56:20|474.05|469.95|473.94|469.84|474.06|469.96|473.87|469.77|16
1635900990000|2021-11-03 00:56:30|473.92|469.82|473.99|469.89|474.06|469.96|473.92|469.82|15
1635901000000|2021-11-03 00:56:40|473.96|469.86|473.98|469.88|474.04|469.94|473.93|469.83|6
1635901010000|2021-11-03 00:56:50|474|469.9|473.97|469.87|474.03|469.93|473.93|469.83|11
1635901020000|2021-11-03 00:57:00|473.92|469.82|473.52|469.42|473.92|469.82|473.47|469.37|27
1635901030000|2021-11-03 00:57:10|473.56|469.46|473.47|469.37|473.59|469.49|473.36|469.26|30
1635901040000|2021-11-03 00:57:20|473.45|469.35|473.2|469.1|473.46|469.36|473.18|469.08|25
1635901050000|2021-11-03 00:57:30|473.3|469.2|473.72|469.62|473.76|469.66|473.3|469.2|20
1635901060000|2021-11-03 00:57:40|473.73|469.63|474.01|469.91|474.01|469.91|473.7|469.6|15
1635901070000|2021-11-03 00:57:50|474.05|469.95|474.04|469.94|474.05|469.95|474.04|469.94|2
1635901080000|2021-11-03 00:58:00|474.03|469.93|473.86|469.76|474.03|469.93|473.85|469.75|7
1635901090000|2021-11-03 00:58:10|473.84|469.74|473.84|469.74|473.84|469.74|473.84|469.74|1
1635901100000|2021-11-03 00:58:20|473.93|469.83|473.96|469.86|474.03|469.93|473.86|469.76|17
1635901110000|2021-11-03 00:58:30|473.94|469.84|473.74|469.64|473.97|469.87|473.71|469.61|21
1635901120000|2021-11-03 00:58:40|473.73|469.63|473.48|469.38|473.73|469.63|473.45|469.35|21
1635901130000|2021-11-03 00:58:50|473.45|469.35|473.71|469.61|473.87|469.77|473.45|469.35|21
1635901140000|2021-11-03 00:59:00|473.67|469.57|473.54|469.44|473.81|469.71|473.54|469.44|21
1635901150000|2021-11-03 00:59:10|473.53|469.43|473.56|469.46|473.62|469.52|473.52|469.42|24
1635901160000|2021-11-03 00:59:20|473.59|469.49|473.35|469.25|473.61|469.51|473.28|469.18|20
1635901170000|2021-11-03 00:59:30|473.33|469.23|473.33|469.23|473.43|469.33|473.24|469.14|19
1635901180000|2021-11-03 00:59:40|473.36|469.26|473.69|469.59|473.69|469.59|473.36|469.26|28
1635901190000|2021-11-03 00:59:50|473.64|469.54|473.74|469.64|473.75|469.65|473.57|469.47|14
1635901200000|2021-11-03 01:00:00|473.75|469.65|473.51|469.41|473.75|469.65|473.47|469.37|20
1635901210000|2021-11-03 01:00:10|473.48|469.38|473.29|469.19|473.48|469.38|473.17|469.07|18
1635901220000|2021-11-03 01:00:20|473.3|469.2|473.4|469.3|473.51|469.41|473.29|469.19|13
1635901230000|2021-11-03 01:00:30|473.47|469.37|473.62|469.52|473.62|469.52|473.47|469.37|15
1635901240000|2021-11-03 01:00:40|473.61|469.51|473.44|469.34|473.62|469.52|473.44|469.34|14
1635901250000|2021-11-03 01:00:50|473.46|469.36|473.43|469.33|473.5|469.4|473.43|469.33|17
1635901260000|2021-11-03 01:01:00|473.44|469.34|473.4|469.3|473.45|469.35|473.39|469.29|9
1635901270000|2021-11-03 01:01:10|473.39|469.29|473.48|469.38|473.54|469.44|473.38|469.28|9
1635901280000|2021-11-03 01:01:20|473.45|469.35|473.44|469.34|473.55|469.45|473.44|469.34|11
1635901290000|2021-11-03 01:01:30|473.41|469.31|473.51|469.41|473.58|469.48|473.41|469.31|18
1635901300000|2021-11-03 01:01:40|473.5|469.4|473.71|469.61|473.71|469.61|473.48|469.38|22
1635901310000|2021-11-03 01:01:50|473.64|469.54|473.6|469.5|473.74|469.64|473.6|469.5|6
1635901320000|2021-11-03 01:02:00|473.65|469.55|473.7|469.6|473.72|469.62|473.6|469.5|15
1635901330000|2021-11-03 01:02:10|473.8|469.7|473.64|469.54|473.89|469.79|473.6|469.5|22
1635901340000|2021-11-03 01:02:20|473.65|469.55|473.72|469.62|473.74|469.64|473.65|469.55|6
1635901350000|2021-11-03 01:02:30|473.73|469.63|473.5|469.4|473.73|469.63|473.45|469.35|14
1635901360000|2021-11-03 01:02:40|473.45|469.35|473.46|469.36|473.54|469.44|473.45|469.35|10
1635901370000|2021-11-03 01:02:50|473.48|469.38|473.48|469.38|473.5|469.4|473.45|469.35|15
1635901380000|2021-11-03 01:03:00|473.49|469.39|473.4|469.3|473.49|469.39|473.4|469.3|11
1635901390000|2021-11-03 01:03:10|473.39|469.29|473.44|469.34|473.44|469.34|473.32|469.22|13
1635901400000|2021-11-03 01:03:20|473.48|469.38|473.32|469.22|473.48|469.38|473.3|469.2|8
1635901410000|2021-11-03 01:03:30|473.34|469.24|473.3|469.2|473.36|469.26|473.3|469.2|9
1635901420000|2021-11-03 01:03:40|473.36|469.26|473.51|469.41|473.52|469.42|473.36|469.26|7
1635901430000|2021-11-03 01:03:50|473.45|469.35|473.41|469.31|473.45|469.35|473.3|469.2|7
1635901440000|2021-11-03 01:04:00|473.44|469.34|473.61|469.51|473.64|469.54|473.44|469.34|10
1635901450000|2021-11-03 01:04:10|473.75|469.65|473.76|469.66|473.76|469.66|473.74|469.64|8
1635901460000|2021-11-03 01:04:20|473.78|469.68|473.64|469.54|473.78|469.68|473.64|469.54|11
1635901470000|2021-11-03 01:04:30|473.57|469.47|473.57|469.47|473.59|469.49|473.56|469.46|9
1635901480000|2021-11-03 01:04:40|473.56|469.46|473.57|469.47|473.57|469.47|473.53|469.43|5
1635901490000|2021-11-03 01:04:50|473.61|469.51|473.61|469.51|473.69|469.59|473.56|469.46|15
1635901500000|2021-11-03 01:05:00|473.6|469.5|473.62|469.52|473.62|469.52|473.49|469.39|13
1635901510000|2021-11-03 01:05:10|473.61|469.51|473.69|469.59|473.69|469.59|473.49|469.39|13
1635901520000|2021-11-03 01:05:20|473.61|469.51|473.29|469.19|473.61|469.51|473.29|469.19|13
1635901530000|2021-11-03 01:05:30|473.32|469.22|473.43|469.33|473.43|469.33|473.16|469.06|15
1635901540000|2021-11-03 01:05:40|473.44|469.34|473.44|469.34|473.47|469.37|473.23|469.13|8
1635901550000|2021-11-03 01:05:50|473.43|469.33|473.44|469.34|473.48|469.38|473.32|469.22|14
1635901560000|2021-11-03 01:06:00|473.46|469.36|473.47|469.37|473.5|469.4|473.39|469.29|11
1635901570000|2021-11-03 01:06:10|473.48|469.38|473.42|469.32|473.49|469.39|473.41|469.31|18
1635901580000|2021-11-03 01:06:20|473.46|469.36|473.53|469.43|473.57|469.47|473.44|469.34|12
1635901590000|2021-11-03 01:06:30|473.55|469.45|473.55|469.45|473.67|469.57|473.44|469.34|21
1635901600000|2021-11-03 01:06:40|473.53|469.43|473.4|469.3|473.57|469.47|473.37|469.27|13
1635901610000|2021-11-03 01:06:50|473.38|469.28|473.34|469.24|473.4|469.3|473.33|469.23|15
1635901620000|2021-11-03 01:07:00|473.26|469.16|473.36|469.26|473.36|469.26|473.17|469.07|18
1635901630000|2021-11-03 01:07:10|473.37|469.27|473.48|469.38|473.5|469.4|473.36|469.26|15
1635901640000|2021-11-03 01:07:20|473.5|469.4|473.5|469.4|473.55|469.45|473.49|469.39|7
1635901650000|2021-11-03 01:07:30|473.52|469.42|473.59|469.49|473.59|469.49|473.52|469.42|8
1635901660000|2021-11-03 01:07:40|473.62|469.52|473.95|469.85|473.95|469.85|473.53|469.43|18
1635901670000|2021-11-03 01:07:50|473.99|469.89|473.89|469.79|473.99|469.89|473.77|469.67|14
1635901680000|2021-11-03 01:08:00|473.85|469.75|473.93|469.83|473.93|469.83|473.85|469.75|9
1635901690000|2021-11-03 01:08:10|473.96|469.86|474.11|470.01|474.11|470.01|473.96|469.86|8
1635901700000|2021-11-03 01:08:20|474.15|470.05|474.21|470.11|474.21|470.11|474.15|470.05|3
1635901710000|2021-11-03 01:08:30|474.18|470.08|474.27|470.17|474.27|470.17|474.18|470.08|6
1635901720000|2021-11-03 01:08:40|474.24|470.14|474.07|469.97|474.24|470.14|474.07|469.97|9
1635901730000|2021-11-03 01:08:50|474.08|469.98|474.06|469.96|474.18|470.08|474.05|469.95|23
1635901740000|2021-11-03 01:09:00|474.09|469.99|473.98|469.88|474.17|470.07|473.98|469.88|17
1635901750000|2021-11-03 01:09:10|473.99|469.89|473.93|469.83|474.13|470.03|473.93|469.83|12
1635901760000|2021-11-03 01:09:20|473.9|469.8|474|469.9|474.04|469.94|473.9|469.8|14
1635901770000|2021-11-03 01:09:30|473.95|469.85|474.05|469.95|474.11|470.01|473.9|469.8|15
1635901780000|2021-11-03 01:09:40|474.08|469.98|474.05|469.95|474.08|469.98|473.89|469.79|18
1635901790000|2021-11-03 01:09:50|474.06|469.96|474.11|470.01|474.22|470.12|474.04|469.94|8
1635901800000|2021-11-03 01:10:00|474.08|469.98|474.06|469.96|474.12|470.02|473.99|469.89|14
1635901810000|2021-11-03 01:10:10|473.99|469.89|473.91|469.81|474.1|470|473.91|469.81|15
1635901820000|2021-11-03 01:10:20|473.94|469.84|473.93|469.83|474.08|469.98|473.92|469.82|15
1635901830000|2021-11-03 01:10:30|473.96|469.86|473.93|469.83|474.04|469.94|473.88|469.78|19
1635901840000|2021-11-03 01:10:40|473.91|469.81|473.89|469.79|474|469.9|473.85|469.75|20
1635901850000|2021-11-03 01:10:50|473.98|469.88|474.01|469.91|474.03|469.93|473.87|469.77|22
1635901860000|2021-11-03 01:11:00|474|469.9|473.96|469.86|474.02|469.92|473.87|469.77|11
1635901870000|2021-11-03 01:11:10|473.98|469.88|473.87|469.77|474.03|469.93|473.87|469.77|10
1635901880000|2021-11-03 01:11:20|473.81|469.71|473.82|469.72|473.95|469.85|473.74|469.64|13
1635901890000|2021-11-03 01:11:30|473.85|469.75|473.8|469.7|473.85|469.75|473.7|469.6|11
1635901900000|2021-11-03 01:11:40|473.77|469.67|473.88|469.78|473.93|469.83|473.66|469.56|13
1635901910000|2021-11-03 01:11:50|473.87|469.77|473.72|469.62|473.87|469.77|473.61|469.51|11
1635901920000|2021-11-03 01:12:00|473.61|469.51|473.74|469.64|473.88|469.78|473.61|469.51|24
1635901930000|2021-11-03 01:12:10|473.7|469.6|473.73|469.63|473.77|469.67|473.7|469.6|9
1635901940000|2021-11-03 01:12:20|473.76|469.66|473.83|469.73|473.92|469.82|473.73|469.63|19
1635901950000|2021-11-03 01:12:30|473.82|469.72|473.75|469.65|473.83|469.73|473.75|469.65|9
1635901960000|2021-11-03 01:12:40|473.7|469.6|473.62|469.52|473.83|469.73|473.62|469.52|25
1635901970000|2021-11-03 01:12:50|473.58|469.48|473.53|469.43|473.77|469.67|473.53|469.43|18
1635901980000|2021-11-03 01:13:00|473.77|469.67|473.57|469.47|473.78|469.68|473.55|469.45|24
1635901990000|2021-11-03 01:13:10|473.56|469.46|473.65|469.55|473.67|469.57|473.36|469.26|17
1635902000000|2021-11-03 01:13:20|473.61|469.51|473.59|469.49|473.65|469.55|473.48|469.38|14
1635902010000|2021-11-03 01:13:30|473.58|469.48|473.56|469.46|473.78|469.68|473.52|469.42|22
1635902020000|2021-11-03 01:13:40|473.53|469.43|473.48|469.38|473.6|469.5|473.47|469.37|27
1635902030000|2021-11-03 01:13:50|473.47|469.37|473.5|469.4|473.53|469.43|473.45|469.35|11
1635902040000|2021-11-03 01:14:00|473.64|469.54|473.63|469.53|473.7|469.6|473.58|469.48|15
1635902050000|2021-11-03 01:14:10|473.66|469.56|473.8|469.7|473.8|469.7|473.56|469.46|18
1635902060000|2021-11-03 01:14:20|473.68|469.58|473.65|469.55|473.7|469.6|473.62|469.52|12
1635902070000|2021-11-03 01:14:30|473.63|469.53|473.59|469.49|473.63|469.53|473.59|469.49|6
1635902080000|2021-11-03 01:14:40|473.61|469.51|473.52|469.42|473.61|469.51|473.51|469.41|23
1635902090000|2021-11-03 01:14:50|473.42|469.32|473.71|469.61|473.85|469.75|473.42|469.32|27
1635902100000|2021-11-03 01:15:00|473.7|469.6|473.54|469.44|473.77|469.67|473.54|469.44|22
1635902110000|2021-11-03 01:15:10|473.46|469.36|473.35|469.25|473.46|469.36|473.32|469.22|13
1635902120000|2021-11-03 01:15:20|473.32|469.22|473.27|469.17|473.35|469.25|473.27|469.17|17
1635902130000|2021-11-03 01:15:30|473.28|469.18|473.04|468.94|473.28|469.18|473.03|468.93|14
1635902140000|2021-11-03 01:15:40|473.05|468.95|473.07|468.97|473.1|469|473.02|468.92|8
1635902150000|2021-11-03 01:15:50|473.06|468.96|473.04|468.94|473.06|468.96|473.02|468.92|10
1635902160000|2021-11-03 01:16:00|472.83|468.73|472.94|468.84|473.14|469.04|472.83|468.73|13
1635902170000|2021-11-03 01:16:10|472.89|468.79|473.1|469|473.17|469.07|472.89|468.79|20
1635902180000|2021-11-03 01:16:20|473.13|469.03|472.97|468.87|473.13|469.03|472.97|468.87|23
1635902190000|2021-11-03 01:16:30|472.98|468.88|473.13|469.03|473.2|469.1|472.91|468.81|16
1635902200000|2021-11-03 01:16:40|473.22|469.12|473.19|469.09|473.31|469.21|473.08|468.98|15
1635902210000|2021-11-03 01:16:50|473.16|469.06|473|468.9|473.28|469.18|472.94|468.84|18
1635902220000|2021-11-03 01:17:00|472.98|468.88|472.89|468.79|472.98|468.88|472.89|468.79|11
1635902230000|2021-11-03 01:17:10|472.94|468.84|472.89|468.79|472.94|468.84|472.89|468.79|14
1635902240000|2021-11-03 01:17:20|472.92|468.82|473.01|468.91|473.05|468.95|472.86|468.76|17
1635902250000|2021-11-03 01:17:30|473.02|468.92|473.01|468.91|473.02|468.92|473.01|468.91|2
1635902260000|2021-11-03 01:17:40|472.86|468.76|472.76|468.66|473.01|468.91|472.76|468.66|10
1635902270000|2021-11-03 01:17:50|472.73|468.63|472.72|468.62|472.84|468.74|472.67|468.57|13
1635902280000|2021-11-03 01:18:00|472.64|468.54|472.76|468.66|472.77|468.67|472.6|468.5|10
1635902290000|2021-11-03 01:18:10|472.6|468.5|472.76|468.66|472.76|468.66|472.51|468.41|6
1635902300000|2021-11-03 01:18:20|472.54|468.44|472.4|468.3|472.65|468.55|472.39|468.29|20
1635902310000|2021-11-03 01:18:30|472.55|468.45|472.21|468.11|472.55|468.45|472.21|468.11|14
1635902320000|2021-11-03 01:18:40|472.28|468.18|472.47|468.37|472.47|468.37|472.28|468.18|22
1635902330000|2021-11-03 01:18:50|472.52|468.42|472.51|468.41|472.54|468.44|472.49|468.39|17
1635902340000|2021-11-03 01:19:00|472.52|468.42|472.54|468.44|472.54|468.44|472.45|468.35|13
1635902350000|2021-11-03 01:19:10|472.53|468.43|472.49|468.39|472.53|468.43|472.31|468.21|11
1635902360000|2021-11-03 01:19:20|472.4|468.3|472.4|468.3|472.51|468.41|472.4|468.3|5
1635902370000|2021-11-03 01:19:30|472.51|468.41|472.35|468.25|472.52|468.42|472.33|468.23|8
1635902380000|2021-11-03 01:19:40|472.36|468.26|472.31|468.21|472.41|468.31|472.31|468.21|10
1635902390000|2021-11-03 01:19:50|472.35|468.25|472.43|468.33|472.43|468.33|472.3|468.2|7
1635902400000|2021-11-03 01:20:00|472.36|468.26|472.41|468.31|472.53|468.43|472.36|468.26|7
1635902410000|2021-11-03 01:20:10|472.43|468.33|472.63|468.53|472.63|468.53|472.41|468.31|16
1635902420000|2021-11-03 01:20:20|472.62|468.52|472.45|468.35|472.62|468.52|472.43|468.33|12
1635902430000|2021-11-03 01:20:30|472.47|468.37|472.55|468.45|472.68|468.58|472.43|468.33|12
1635902440000|2021-11-03 01:20:40|472.58|468.48|472.54|468.44|472.68|468.58|472.54|468.44|4
1635902450000|2021-11-03 01:20:50|472.57|468.47|472.54|468.44|472.59|468.49|472.51|468.41|8
1635902460000|2021-11-03 01:21:00|472.51|468.41|472.66|468.56|472.7|468.6|472.51|468.41|9
1635902470000|2021-11-03 01:21:10|472.58|468.48|472.67|468.57|472.67|468.57|472.57|468.47|4
1635902480000|2021-11-03 01:21:20|472.66|468.56|472.54|468.44|472.66|468.56|472.51|468.41|12
1635902490000|2021-11-03 01:21:30|472.53|468.43|472.35|468.25|472.53|468.43|472.34|468.24|11
1635902500000|2021-11-03 01:21:40|472.34|468.24|472.23|468.13|472.34|468.24|472.2|468.1|14
1635902510000|2021-11-03 01:21:50|472.24|468.14|472.23|468.13|472.26|468.16|472.2|468.1|8
1635902520000|2021-11-03 01:22:00|472.24|468.14|472.25|468.15|472.25|468.15|472.24|468.14|4
1635902530000|2021-11-03 01:22:10|472.35|468.25|472.56|468.46|472.58|468.48|472.34|468.24|17
1635902540000|2021-11-03 01:22:20|472.45|468.35|472.53|468.43|472.56|468.46|472.45|468.35|17
1635902550000|2021-11-03 01:22:30|472.52|468.42|472.42|468.32|472.52|468.42|472.35|468.25|19
1635902560000|2021-11-03 01:22:40|472.41|468.31|472.41|468.31|472.43|468.33|472.35|468.25|15
1635902570000|2021-11-03 01:22:50|472.42|468.32|472.41|468.31|472.42|468.32|472.39|468.29|11
1635902580000|2021-11-03 01:23:00|472.42|468.32|472.37|468.27|472.42|468.32|472.37|468.27|16
1635902590000|2021-11-03 01:23:10|472.38|468.28|472.34|468.24|472.38|468.28|472.31|468.21|12
1635902600000|2021-11-03 01:23:20|472.33|468.23|472.36|468.26|472.38|468.28|472.31|468.21|11
1635902610000|2021-11-03 01:23:30|472.44|468.34|472.37|468.27|472.44|468.34|472.25|468.15|16
1635902620000|2021-11-03 01:23:40|472.34|468.24|472.26|468.16|472.34|468.24|472.26|468.16|4
1635902630000|2021-11-03 01:23:50|472.24|468.14|472.24|468.14|472.27|468.17|472.19|468.09|18
1635902640000|2021-11-03 01:24:00|472.23|468.13|472.19|468.09|472.23|468.13|472.16|468.06|13
1635902650000|2021-11-03 01:24:10|472.2|468.1|472.2|468.1|472.24|468.14|472.14|468.04|18
1635902660000|2021-11-03 01:24:20|472.21|468.11|472.13|468.03|472.25|468.15|472.1|468|7
1635902670000|2021-11-03 01:24:30|472.17|468.07|472.18|468.08|472.24|468.14|472.16|468.06|6
1635902680000|2021-11-03 01:24:40|472.19|468.09|472.2|468.1|472.24|468.14|472.13|468.03|12
1635902690000|2021-11-03 01:24:50|472.23|468.13|471.92|467.82|472.23|468.13|471.92|467.82|19
1635902700000|2021-11-03 01:25:00|471.91|467.81|471.85|467.75|471.94|467.84|471.71|467.61|21
1635902710000|2021-11-03 01:25:10|471.88|467.78|471.89|467.79|471.93|467.83|471.8|467.7|11
1635902720000|2021-11-03 01:25:20|471.93|467.83|471.82|467.72|471.93|467.83|471.78|467.68|16
1635902730000|2021-11-03 01:25:30|471.91|467.81|472.07|467.97|472.13|468.03|471.9|467.8|12
1635902740000|2021-11-03 01:25:40|472.11|468.01|472.08|467.98|472.12|468.02|471.98|467.88|19
1635902750000|2021-11-03 01:25:50|472.06|467.96|472.04|467.94|472.07|467.97|471.91|467.81|22
1635902760000|2021-11-03 01:26:00|472.05|467.95|472.08|467.98|472.12|468.02|472.05|467.95|16
1635902770000|2021-11-03 01:26:10|472.07|467.97|472.14|468.04|472.15|468.05|472.07|467.97|12
1635902780000|2021-11-03 01:26:20|472.12|468.02|472.22|468.12|472.23|468.13|471.98|467.88|18
1635902790000|2021-11-03 01:26:30|472.14|468.04|472.03|467.93|472.22|468.12|471.86|467.76|19
1635902800000|2021-11-03 01:26:40|471.95|467.85|471.97|467.87|472.1|468|471.95|467.85|21
1635902810000|2021-11-03 01:26:50|472|467.9|471.5|467.4|472|467.9|471.5|467.4|19
1635902820000|2021-11-03 01:27:00|471.51|467.41|471.52|467.42|471.6|467.5|471.5|467.4|27
1635902830000|2021-11-03 01:27:10|471.53|467.43|471.56|467.46|471.57|467.47|471.39|467.29|18
1635902840000|2021-11-03 01:27:20|471.48|467.38|471.49|467.39|471.51|467.41|471.48|467.38|5
1635902850000|2021-11-03 01:27:30|471.48|467.38|471.56|467.46|471.58|467.48|471.48|467.38|8
1635902860000|2021-11-03 01:27:40|471.55|467.45|471.27|467.17|471.58|467.48|471.27|467.17|10
1635902870000|2021-11-03 01:27:50|471.45|467.35|471.39|467.29|471.5|467.4|471.33|467.23|7
1635902880000|2021-11-03 01:28:00|471.35|467.25|471.4|467.3|471.5|467.4|471.19|467.09|13
1635902890000|2021-11-03 01:28:10|471.43|467.33|471.21|467.11|471.5|467.4|471.21|467.11|16
1635902900000|2021-11-03 01:28:20|471.05|466.95|471.19|467.09|471.19|467.09|471.05|466.95|2
1635902910000|2021-11-03 01:28:30|471.23|467.13|471.13|467.03|471.26|467.16|471.09|466.99|21
1635902920000|2021-11-03 01:28:40|471.2|467.1|471.27|467.17|471.27|467.17|471.03|466.93|13
1635902930000|2021-11-03 01:28:50|471.32|467.22|471.32|467.22|471.33|467.23|471.21|467.11|7
1635902940000|2021-11-03 01:29:00|471.05|466.95|471.26|467.16|471.34|467.24|471.05|466.95|6
1635902950000|2021-11-03 01:29:10|471.24|467.14|471.33|467.23|471.43|467.33|471.23|467.13|16
1635902960000|2021-11-03 01:29:20|471.36|467.26|471.38|467.28|471.41|467.31|471.29|467.19|14
1635902970000|2021-11-03 01:29:30|471.39|467.29|471.24|467.14|471.39|467.29|471.18|467.08|23
1635902980000|2021-11-03 01:29:40|471.23|467.13|471.1|467|471.3|467.2|471.1|467|11
1635902990000|2021-11-03 01:29:50|471.04|466.94|471.09|466.99|471.11|467.01|471.04|466.94|6
1635903000000|2021-11-03 01:30:00|471.06|466.96|471.06|466.96|471.13|467.03|471.06|466.96|6
1635903010000|2021-11-03 01:30:10|471.03|466.93|471.03|466.93|471.03|466.93|471.03|466.93|1
1635903020000|2021-11-03 01:30:20|471.12|467.02|471.02|466.92|471.12|467.02|470.94|466.84|5
1635903030000|2021-11-03 01:30:30|470.9|466.8|471|466.9|471.13|467.03|470.9|466.8|8
1635903040000|2021-11-03 01:30:40|471.1|467|471.12|467.02|471.12|467.02|471.1|467|2
1635903050000|2021-11-03 01:30:50|471.13|467.03|471.16|467.06|471.16|467.06|471.12|467.02|5
1635903060000|2021-11-03 01:31:00|471.03|466.93|471.03|466.93|471.03|466.93|471.03|466.93|1
1635903070000|2021-11-03 01:31:10|471.04|466.94|471.19|467.09|471.19|467.09|471.04|466.94|4
1635903080000|2021-11-03 01:31:20|471.18|467.08|471.16|467.06|471.19|467.09|471.14|467.04|7
1635903090000|2021-11-03 01:31:30|471.18|467.08|471.2|467.1|471.2|467.1|471.18|467.08|2
1635903100000|2021-11-03 01:31:40|471.15|467.05|471.34|467.24|471.39|467.29|471.15|467.05|9
1635903110000|2021-11-03 01:31:50|471.35|467.25|471.35|467.25|471.35|467.25|471.35|467.25|1
1635903120000|2021-11-03 01:32:00|471.32|467.22|471.18|467.08|471.32|467.22|471.16|467.06|7
1635903130000|2021-11-03 01:32:10|471.19|467.09|471.09|466.99|471.2|467.1|471.09|466.99|9
1635903140000|2021-11-03 01:32:20|471.1|467|471.1|467|471.14|467.04|471.1|467|8
1635903150000|2021-11-03 01:32:30|470.94|466.84|470.99|466.89|470.99|466.89|470.94|466.84|3
1635903160000|2021-11-03 01:32:40|470.93|466.83|471.03|466.93|471.03|466.93|470.93|466.83|4
1635903170000|2021-11-03 01:32:50|471.06|466.96|470.97|466.87|471.06|466.96|470.9|466.8|3
1635903180000|2021-11-03 01:33:00|470.96|466.86|470.96|466.86|470.97|466.87|470.93|466.83|5
1635903190000|2021-11-03 01:33:10|470.95|466.85|470.93|466.83|470.98|466.88|470.93|466.83|3
1635903210000|2021-11-03 01:33:30|470.99|466.89|470.97|466.87|470.99|466.89|470.97|466.87|2
1635903230000|2021-11-03 01:33:50|471.01|466.91|471|466.9|471.01|466.91|471|466.9|2
1635903260000|2021-11-03 01:34:20|471.01|466.91|471|466.9|471.01|466.91|471|466.9|2
1635903270000|2021-11-03 01:34:30|471.07|466.97|471.19|467.09|471.19|467.09|471.07|466.97|5
1635903280000|2021-11-03 01:34:40|471.28|467.18|471.37|467.27|471.4|467.3|471.28|467.18|12
1635903290000|2021-11-03 01:34:50|471.34|467.24|471.72|467.62|471.72|467.62|471.34|467.24|11
1635903300000|2021-11-03 01:35:00|471.77|467.67|471.53|467.43|471.77|467.67|471.35|467.25|19
1635903310000|2021-11-03 01:35:10|471.51|467.41|471.71|467.61|471.71|467.61|471.51|467.41|19
1635903320000|2021-11-03 01:35:20|471.7|467.6|471.51|467.41|471.74|467.64|471.51|467.41|7
1635903330000|2021-11-03 01:35:30|471.79|467.69|471.78|467.68|471.79|467.69|471.78|467.68|2
1635903340000|2021-11-03 01:35:40|471.59|467.49|471.84|467.74|471.84|467.74|471.59|467.49|10
1635903350000|2021-11-03 01:35:50|471.78|467.68|471.95|467.85|471.95|467.85|471.73|467.63|4
1635903360000|2021-11-03 01:36:00|471.96|467.86|471.96|467.86|471.96|467.86|471.96|467.86|1
1635903380000|2021-11-03 01:36:20|471.92|467.82|471.99|467.89|471.99|467.89|471.92|467.82|3
1635903390000|2021-11-03 01:36:30|472.01|467.91|471.99|467.89|472.01|467.91|471.99|467.89|2
1635903400000|2021-11-03 01:36:40|472.04|467.94|472.03|467.93|472.04|467.94|472.03|467.93|2
1635903410000|2021-11-03 01:36:50|472|467.9|471.96|467.86|472|467.9|471.96|467.86|2
1635903420000|2021-11-03 01:37:00|472.02|467.92|471.96|467.86|472.02|467.92|471.9|467.8|7
1635903430000|2021-11-03 01:37:10|471.92|467.82|472.02|467.92|472.02|467.92|471.92|467.82|4
1635903440000|2021-11-03 01:37:20|472|467.9|471.98|467.88|472|467.9|471.98|467.88|3
1635903450000|2021-11-03 01:37:30|472|467.9|472.33|468.23|472.33|468.23|472|467.9|10
1635903460000|2021-11-03 01:37:40|472.39|468.29|472.34|468.24|472.39|468.29|472.34|468.24|2
1635903470000|2021-11-03 01:37:50|472.39|468.29|472.39|468.29|472.39|468.29|472.39|468.29|1
1635903480000|2021-11-03 01:38:00|472.2|468.1|471.91|467.81|472.29|468.19|471.91|467.81|15
1635903490000|2021-11-03 01:38:10|471.93|467.83|471.75|467.65|471.93|467.83|471.75|467.65|7
1635903500000|2021-11-03 01:38:20|471.65|467.55|471.62|467.52|471.65|467.55|471.47|467.37|8
1635903510000|2021-11-03 01:38:30|471.47|467.37|471.38|467.28|471.47|467.37|471.38|467.28|3
1635903520000|2021-11-03 01:38:40|471.18|467.08|471.34|467.24|471.34|467.24|471.18|467.08|2
1635903530000|2021-11-03 01:38:50|471.19|467.09|471.25|467.15|471.3|467.2|471.19|467.09|4
1635903540000|2021-11-03 01:39:00|471.21|467.11|471.3|467.2|471.3|467.2|471.21|467.11|4
1635903550000|2021-11-03 01:39:10|471.33|467.23|471.43|467.33|471.43|467.33|471.33|467.23|3
1635903560000|2021-11-03 01:39:20|471.54|467.44|471.47|467.37|471.54|467.44|471.47|467.37|2
1635903570000|2021-11-03 01:39:30|471.54|467.44|471.48|467.38|471.56|467.46|471.47|467.37|6
1635903580000|2021-11-03 01:39:40|471.5|467.4|471.69|467.59|471.69|467.59|471.5|467.4|3
1635903590000|2021-11-03 01:39:50|471.71|467.61|471.68|467.58|471.71|467.61|471.68|467.58|2
1635903610000|2021-11-03 01:40:10|471.69|467.59|471.72|467.62|471.81|467.71|471.69|467.59|7
1635903620000|2021-11-03 01:40:20|471.81|467.71|471.82|467.72|471.86|467.76|471.67|467.57|11
1635903630000|2021-11-03 01:40:30|471.81|467.71|471.78|467.68|471.81|467.71|471.66|467.56|12
1635903640000|2021-11-03 01:40:40|471.79|467.69|471.83|467.73|471.83|467.73|471.69|467.59|18
1635903650000|2021-11-03 01:40:50|471.79|467.69|471.8|467.7|471.83|467.73|471.69|467.59|8
1635903660000|2021-11-03 01:41:00|471.72|467.62|471.77|467.67|471.8|467.7|471.72|467.62|7
1635903670000|2021-11-03 01:41:10|471.78|467.68|471.62|467.52|471.78|467.68|471.6|467.5|13
1635903680000|2021-11-03 01:41:20|471.63|467.53|471.57|467.47|471.63|467.53|471.49|467.39|19
1635903690000|2021-11-03 01:41:30|471.56|467.46|471.45|467.35|471.56|467.46|471.4|467.3|20
1635903700000|2021-11-03 01:41:40|471.33|467.23|471.52|467.42|471.52|467.42|471.31|467.21|17
1635903710000|2021-11-03 01:41:50|471.53|467.43|471.66|467.56|471.66|467.56|471.48|467.38|17
1635903720000|2021-11-03 01:42:00|471.79|467.69|471.73|467.63|471.79|467.69|471.58|467.48|11
1635903730000|2021-11-03 01:42:10|471.75|467.65|471.78|467.68|471.78|467.68|471.75|467.65|5
1635903740000|2021-11-03 01:42:20|471.76|467.66|471.75|467.65|471.76|467.66|471.66|467.56|6
1635903750000|2021-11-03 01:42:30|471.65|467.55|471.68|467.58|471.78|467.68|471.65|467.55|9
1635903760000|2021-11-03 01:42:40|471.64|467.54|471.4|467.3|471.64|467.54|471.4|467.3|18
1635903770000|2021-11-03 01:42:50|471.38|467.28|471.41|467.31|471.43|467.33|471.36|467.26|11
1635903780000|2021-11-03 01:43:00|471.37|467.27|471.46|467.36|471.57|467.47|471.37|467.27|22
1635903790000|2021-11-03 01:43:10|471.45|467.35|471.62|467.52|471.63|467.53|471.4|467.3|19
1635903800000|2021-11-03 01:43:20|471.63|467.53|471.69|467.59|471.72|467.62|471.63|467.53|13
1635903810000|2021-11-03 01:43:30|471.7|467.6|471.64|467.54|471.72|467.62|471.64|467.54|7
1635903820000|2021-11-03 01:43:40|471.7|467.6|471.66|467.56|471.8|467.7|471.61|467.51|9
1635903830000|2021-11-03 01:43:50|471.6|467.5|471.52|467.42|471.66|467.56|471.43|467.33|13
1635903840000|2021-11-03 01:44:00|471.53|467.43|471.55|467.45|471.56|467.46|471.4|467.3|13
1635903850000|2021-11-03 01:44:10|471.66|467.56|471.37|467.27|471.71|467.61|471.37|467.27|12
1635903860000|2021-11-03 01:44:20|471.47|467.37|471.4|467.3|471.53|467.43|471.37|467.27|17
1635903870000|2021-11-03 01:44:30|471.39|467.29|471.37|467.27|471.42|467.32|471.24|467.14|12
1635903880000|2021-11-03 01:44:40|471.49|467.39|471.43|467.33|471.49|467.39|471.43|467.33|5
1635903890000|2021-11-03 01:44:50|471.39|467.29|471.31|467.21|471.48|467.38|471.26|467.16|17
1635903900000|2021-11-03 01:45:00|471.39|467.29|471.36|467.26|471.44|467.34|471.35|467.25|16
1635903910000|2021-11-03 01:45:10|471.34|467.24|471.44|467.34|471.53|467.43|471.34|467.24|10
1635903920000|2021-11-03 01:45:20|471.45|467.35|471.67|467.57|471.69|467.59|471.45|467.35|13
1635903930000|2021-11-03 01:45:30|471.68|467.58|471.69|467.59|471.72|467.62|471.67|467.57|8
1635903940000|2021-11-03 01:45:40|471.67|467.57|471.67|467.57|471.7|467.6|471.63|467.53|9
1635903950000|2021-11-03 01:45:50|471.66|467.56|471.58|467.48|471.74|467.64|471.58|467.48|6
1635903960000|2021-11-03 01:46:00|471.61|467.51|471.52|467.42|471.61|467.51|471.52|467.42|6
1635903970000|2021-11-03 01:46:10|471.49|467.39|471.58|467.48|471.58|467.48|471.49|467.39|11
1635903980000|2021-11-03 01:46:20|471.55|467.45|471.57|467.47|471.66|467.56|471.52|467.42|12
1635903990000|2021-11-03 01:46:30|471.58|467.48|471.5|467.4|471.63|467.53|471.48|467.38|15
1635904000000|2021-11-03 01:46:40|471.51|467.41|471.48|467.38|471.53|467.43|471.48|467.38|10
1635904010000|2021-11-03 01:46:50|471.52|467.42|471.22|467.12|471.53|467.43|471.19|467.09|21
1635904020000|2021-11-03 01:47:00|471.23|467.13|471.13|467.03|471.37|467.27|471.01|466.91|15
1635904030000|2021-11-03 01:47:10|471.1|467|471.1|467|471.25|467.15|471.1|467|9
1635904040000|2021-11-03 01:47:20|471.2|467.1|471.28|467.18|471.28|467.18|471.14|467.04|7
1635904050000|2021-11-03 01:47:30|471.27|467.17|471.19|467.09|471.32|467.22|471.1|467|18
1635904060000|2021-11-03 01:47:40|471.12|467.02|471.3|467.2|471.32|467.22|471.04|466.94|15
1635904070000|2021-11-03 01:47:50|471.17|467.07|471.29|467.19|471.3|467.2|471.08|466.98|9
1635904080000|2021-11-03 01:48:00|471.15|467.05|471.15|467.05|471.15|467.05|471.13|467.03|3
1635904090000|2021-11-03 01:48:10|471.17|467.07|471.3|467.2|471.36|467.26|471.13|467.03|18
1635904100000|2021-11-03 01:48:20|471.31|467.21|471.38|467.28|471.44|467.34|471.28|467.18|13
1635904110000|2021-11-03 01:48:30|471.41|467.31|471.31|467.21|471.43|467.33|471.26|467.16|10
1635904120000|2021-11-03 01:48:40|471.29|467.19|471.22|467.12|471.29|467.19|471.22|467.12|9
1635904130000|2021-11-03 01:48:50|471.23|467.13|471.36|467.26|471.38|467.28|471.2|467.1|20
1635904140000|2021-11-03 01:49:00|471.4|467.3|471.39|467.29|471.5|467.4|471.29|467.19|7
1635904150000|2021-11-03 01:49:10|471.35|467.25|471.2|467.1|471.35|467.25|471.2|467.1|15
1635904160000|2021-11-03 01:49:20|471.18|467.08|471.03|466.93|471.22|467.12|471.03|466.93|17
1635904170000|2021-11-03 01:49:30|471.02|466.92|471.05|466.95|471.19|467.09|471.02|466.92|17
1635904180000|2021-11-03 01:49:40|471.03|466.93|471.23|467.13|471.29|467.19|471|466.9|11
1635904190000|2021-11-03 01:49:50|471.17|467.07|471.13|467.03|471.17|467.07|471.01|466.91|17
1635904200000|2021-11-03 01:50:00|471.14|467.04|471.09|466.99|471.21|467.11|471.05|466.95|12
1635904210000|2021-11-03 01:50:10|471.08|466.98|471.37|467.27|471.43|467.33|471.08|466.98|23
1635904220000|2021-11-03 01:50:20|471.38|467.28|471.54|467.44|471.6|467.5|471.38|467.28|21
1635904230000|2021-11-03 01:50:30|471.56|467.46|471.7|467.6|471.7|467.6|471.51|467.41|20
1635904240000|2021-11-03 01:50:40|471.68|467.58|471.61|467.51|471.75|467.65|471.61|467.51|22
1635904250000|2021-11-03 01:50:50|471.57|467.47|471.58|467.48|471.66|467.56|471.45|467.35|18
1635904260000|2021-11-03 01:51:00|471.46|467.36|471.42|467.32|471.49|467.39|471.29|467.19|18
1635904270000|2021-11-03 01:51:10|471.41|467.31|471.47|467.37|471.47|467.37|471.4|467.3|11
1635904280000|2021-11-03 01:51:20|471.45|467.35|471.31|467.21|471.47|467.37|471.29|467.19|13
1635904290000|2021-11-03 01:51:30|471.29|467.19|471.26|467.16|471.46|467.36|471.19|467.09|19
1635904300000|2021-11-03 01:51:40|471.31|467.21|471.13|467.03|471.34|467.24|471.13|467.03|9
1635904310000|2021-11-03 01:51:50|471.15|467.05|471.28|467.18|471.28|467.18|471.13|467.03|5
1635904320000|2021-11-03 01:52:00|471.31|467.21|471.32|467.22|471.32|467.22|471.15|467.05|19
1635904330000|2021-11-03 01:52:10|471.27|467.17|471.29|467.19|471.29|467.19|471.24|467.14|8
1635904340000|2021-11-03 01:52:20|471.25|467.15|471.17|467.07|471.28|467.18|471.15|467.05|12
1635904350000|2021-11-03 01:52:30|471.16|467.06|471.18|467.08|471.19|467.09|470.99|466.89|12
1635904360000|2021-11-03 01:52:40|471.19|467.09|470.9|466.8|471.21|467.11|470.9|466.8|12
1635904370000|2021-11-03 01:52:50|470.87|466.77|470.9|466.8|471.14|467.04|470.87|466.77|7
1635904380000|2021-11-03 01:53:00|470.93|466.83|471.14|467.04|471.14|467.04|470.93|466.83|16
1635904390000|2021-11-03 01:53:10|471.13|467.03|471.14|467.04|471.26|467.16|470.98|466.88|12
1635904400000|2021-11-03 01:53:20|471.23|467.13|471.15|467.05|471.35|467.25|471.08|466.98|12
1635904410000|2021-11-03 01:53:30|471.16|467.06|471.28|467.18|471.28|467.18|471.03|466.93|9
1635904420000|2021-11-03 01:53:40|471.29|467.19|471.12|467.02|471.29|467.19|471.1|467|11
1635904430000|2021-11-03 01:53:50|471.14|467.04|471.21|467.11|471.23|467.13|471.12|467.02|11
1635904440000|2021-11-03 01:54:00|471.19|467.09|471.31|467.21|471.31|467.21|471.19|467.09|7
1635904450000|2021-11-03 01:54:10|471.41|467.31|471.41|467.31|471.41|467.31|471.41|467.31|1
1635904470000|2021-11-03 01:54:30|471.27|467.17|471.29|467.19|471.29|467.19|471.27|467.17|4
1635904480000|2021-11-03 01:54:40|471.27|467.17|471.29|467.19|471.41|467.31|471.27|467.17|6
1635904490000|2021-11-03 01:54:50|471.41|467.31|471.21|467.11|471.41|467.31|471.2|467.1|4
1635904500000|2021-11-03 01:55:00|471.35|467.25|471.2|467.1|471.35|467.25|471.2|467.1|4
1635904510000|2021-11-03 01:55:10|471.35|467.25|471.29|467.19|471.45|467.35|471.28|467.18|8
1635904520000|2021-11-03 01:55:20|471.35|467.25|471.43|467.33|471.51|467.41|471.3|467.2|19
1635904530000|2021-11-03 01:55:30|471.48|467.38|471.56|467.46|471.56|467.46|471.48|467.38|5
1635904540000|2021-11-03 01:55:40|471.66|467.56|471.65|467.55|471.66|467.56|471.59|467.49|6
1635904550000|2021-11-03 01:55:50|471.68|467.58|471.54|467.44|471.68|467.58|471.47|467.37|12
1635904560000|2021-11-03 01:56:00|471.52|467.42|471.44|467.34|471.59|467.49|471.38|467.28|24
1635904570000|2021-11-03 01:56:10|471.45|467.35|471.5|467.4|471.55|467.45|471.4|467.3|23
1635904580000|2021-11-03 01:56:20|471.51|467.41|471.41|467.31|471.58|467.48|471.37|467.27|9
1635904590000|2021-11-03 01:56:30|471.35|467.25|471.43|467.33|471.56|467.46|471.35|467.25|24
1635904600000|2021-11-03 01:56:40|471.47|467.37|471.41|467.31|471.47|467.37|471.36|467.26|15
1635904610000|2021-11-03 01:56:50|471.37|467.27|471.44|467.34|471.52|467.42|471.37|467.27|5
1635904620000|2021-11-03 01:57:00|471.45|467.35|471.55|467.45|471.55|467.45|471.44|467.34|13
1635904630000|2021-11-03 01:57:10|471.56|467.46|471.67|467.57|471.73|467.63|471.56|467.46|18
1635904640000|2021-11-03 01:57:20|471.63|467.53|471.65|467.55|471.67|467.57|471.56|467.46|16
1635904650000|2021-11-03 01:57:30|471.64|467.54|471.57|467.47|471.64|467.54|471.57|467.47|6
1635904660000|2021-11-03 01:57:40|471.58|467.48|471.63|467.53|471.63|467.53|471.57|467.47|6
1635904670000|2021-11-03 01:57:50|471.68|467.58|471.65|467.55|471.69|467.59|471.61|467.51|10
1635904680000|2021-11-03 01:58:00|471.66|467.56|471.65|467.55|471.74|467.64|471.61|467.51|17
1635904690000|2021-11-03 01:58:10|471.63|467.53|471.39|467.29|471.63|467.53|471.39|467.29|12
1635904700000|2021-11-03 01:58:20|471.44|467.34|471.33|467.23|471.52|467.42|471.31|467.21|16
1635904710000|2021-11-03 01:58:30|471.34|467.24|471.34|467.24|471.36|467.26|471.34|467.24|4
1635904720000|2021-11-03 01:58:40|471.48|467.38|471.32|467.22|471.48|467.38|471.24|467.14|12
1635904730000|2021-11-03 01:58:50|471.33|467.23|471.29|467.19|471.33|467.23|471.24|467.14|6
1635904740000|2021-11-03 01:59:00|471.31|467.21|471.34|467.24|471.41|467.31|471.22|467.12|15
1635904750000|2021-11-03 01:59:10|471.37|467.27|471.33|467.23|471.42|467.32|471.26|467.16|11
1635904760000|2021-11-03 01:59:20|471.34|467.24|471.18|467.08|471.34|467.24|471.17|467.07|21
1635904770000|2021-11-03 01:59:30|471.02|466.92|471.13|467.03|471.16|467.06|470.96|466.86|20
1635904780000|2021-11-03 01:59:40|471.12|467.02|471.41|467.31|471.48|467.38|471.11|467.01|22
1635904790000|2021-11-03 01:59:50|471.4|467.3|471.43|467.33|471.45|467.35|471.4|467.3|13
1635904800000|2021-11-03 02:00:00|471.44|467.34|471.1|467|471.47|467.37|471.1|467|24
1635904810000|2021-11-03 02:00:10|471.11|467.01|471.05|466.95|471.22|467.12|471.05|466.95|18
1635904820000|2021-11-03 02:00:20|471.11|467.01|471.13|467.03|471.19|467.09|471.05|466.95|4
1635904830000|2021-11-03 02:00:30|471.19|467.09|471.24|467.14|471.25|467.15|471.12|467.02|10
1635904840000|2021-11-03 02:00:40|471.25|467.15|471.11|467.01|471.26|467.16|471.11|467.01|11
1635904850000|2021-11-03 02:00:50|471.12|467.02|470.95|466.85|471.12|467.02|470.94|466.84|13
1635904860000|2021-11-03 02:01:00|471|466.9|470.97|466.87|471|466.9|470.97|466.87|5
1635904870000|2021-11-03 02:01:10|470.95|466.85|470.95|466.85|470.97|466.87|470.94|466.84|5
1635904880000|2021-11-03 02:01:20|470.94|466.84|470.53|466.43|470.97|466.87|470.52|466.42|15
1635904890000|2021-11-03 02:01:30|470.49|466.39|470.42|466.32|470.51|466.41|470.38|466.28|15
1635904900000|2021-11-03 02:01:40|470.31|466.21|469.89|465.79|470.42|466.32|469.89|465.79|16
1635904910000|2021-11-03 02:01:50|470.01|465.91|470.09|465.99|470.09|465.99|470.01|465.91|14
1635904920000|2021-11-03 02:02:00|470.06|465.96|469.96|465.86|470.1|466|469.96|465.86|7
1635904930000|2021-11-03 02:02:10|469.97|465.87|469.88|465.78|470.02|465.92|469.88|465.78|17
1635904940000|2021-11-03 02:02:20|469.86|465.76|469.61|465.51|469.86|465.76|469.6|465.5|23
1635904950000|2021-11-03 02:02:30|469.6|465.5|469.49|465.39|469.6|465.5|469.49|465.39|13
1635904960000|2021-11-03 02:02:40|469.5|465.4|469.54|465.44|469.59|465.49|469.5|465.4|21
1635904970000|2021-11-03 02:02:50|469.55|465.45|469.46|465.36|469.55|465.45|469.46|465.36|4
1635904980000|2021-11-03 02:03:00|469.5|465.4|469.46|465.36|469.54|465.44|469.46|465.36|16
1635904990000|2021-11-03 02:03:10|469.47|465.37|469.52|465.42|469.52|465.42|469.45|465.35|10
1635905000000|2021-11-03 02:03:20|469.53|465.43|469.54|465.44|469.61|465.51|469.53|465.43|15
1635905010000|2021-11-03 02:03:30|469.55|465.45|469.56|465.46|469.57|465.47|469.54|465.44|7
1635905020000|2021-11-03 02:03:40|469.55|465.45|469.5|465.4|469.57|465.47|469.49|465.39|11
1635905030000|2021-11-03 02:03:50|469.51|465.41|469.75|465.65|469.75|465.65|469.49|465.39|8
1635905040000|2021-11-03 02:04:00|469.74|465.64|469.65|465.55|469.74|465.64|469.63|465.53|11
1635905050000|2021-11-03 02:04:10|469.68|465.58|469.64|465.54|469.72|465.62|469.62|465.52|10
1635905060000|2021-11-03 02:04:20|469.63|465.53|469.72|465.62|469.74|465.64|469.63|465.53|14
1635905070000|2021-11-03 02:04:30|469.74|465.64|469.8|465.7|469.82|465.72|469.73|465.63|11
1635905080000|2021-11-03 02:04:40|469.81|465.71|469.82|465.72|469.83|465.73|469.81|465.71|7
1635905100000|2021-11-03 02:05:00|469.81|465.71|469.55|465.45|469.81|465.71|469.52|465.42|16
1635905110000|2021-11-03 02:05:10|469.56|465.46|469.66|465.56|469.67|465.57|469.55|465.45|12
1635905120000|2021-11-03 02:05:20|469.69|465.59|469.8|465.7|469.81|465.71|469.66|465.56|9
1635905130000|2021-11-03 02:05:30|469.91|465.81|469.95|465.85|470|465.9|469.9|465.8|13
1635905140000|2021-11-03 02:05:40|469.93|465.83|469.94|465.84|469.98|465.88|469.89|465.79|18
1635905150000|2021-11-03 02:05:50|469.91|465.81|469.75|465.65|469.93|465.83|469.72|465.62|20
1635905160000|2021-11-03 02:06:00|469.76|465.66|469.42|465.32|469.76|465.66|469.41|465.31|24
1635905170000|2021-11-03 02:06:10|469.45|465.35|469.38|465.28|469.56|465.46|469.36|465.26|21
1635905180000|2021-11-03 02:06:20|469.36|465.26|469.26|465.16|469.36|465.26|469.26|465.16|7
1635905190000|2021-11-03 02:06:30|469.28|465.18|469.04|464.94|469.31|465.21|469.04|464.94|18
1635905200000|2021-11-03 02:06:40|468.87|464.77|468.58|464.48|468.88|464.78|467.99|463.89|36
1635905210000|2021-11-03 02:06:50|468.65|464.55|468.95|464.85|469.11|465.01|468.65|464.55|23
1635905220000|2021-11-03 02:07:00|468.97|464.87|468.55|464.45|469|464.9|468.55|464.45|28
1635905230000|2021-11-03 02:07:10|468.54|464.44|468.71|464.61|468.71|464.61|468.41|464.31|25
1635905240000|2021-11-03 02:07:20|468.69|464.59|468.58|464.48|468.69|464.59|468.41|464.31|21
1635905250000|2021-11-03 02:07:30|468.6|464.5|468.52|464.42|468.7|464.6|468.46|464.36|24
1635905260000|2021-11-03 02:07:40|468.53|464.43|468.57|464.47|468.72|464.62|468.48|464.38|25
1635905270000|2021-11-03 02:07:50|468.53|464.43|468.4|464.3|468.53|464.43|468.34|464.24|21
1635905280000|2021-11-03 02:08:00|468.42|464.32|468.29|464.19|468.51|464.41|468.26|464.16|18
1635905290000|2021-11-03 02:08:10|468.36|464.26|468.69|464.59|468.69|464.59|468.36|464.26|9
1635905300000|2021-11-03 02:08:20|468.7|464.6|468.7|464.6|468.72|464.62|468.6|464.5|16
1635905310000|2021-11-03 02:08:30|468.73|464.63|468.56|464.46|468.73|464.63|468.54|464.44|11
1635905320000|2021-11-03 02:08:40|468.52|464.42|468.54|464.44|468.66|464.56|468.52|464.42|19
1635905330000|2021-11-03 02:08:50|468.52|464.42|468.7|464.6|468.72|464.62|468.52|464.42|11
1635905340000|2021-11-03 02:09:00|468.8|464.7|468.87|464.77|468.94|464.84|468.79|464.69|8
1635905350000|2021-11-03 02:09:10|468.85|464.75|468.68|464.58|468.85|464.75|468.53|464.43|14
1635905360000|2021-11-03 02:09:20|468.7|464.6|468.76|464.66|468.82|464.72|468.65|464.55|14
1635905370000|2021-11-03 02:09:30|468.75|464.65|468.69|464.59|468.77|464.67|468.65|464.55|15
1635905380000|2021-11-03 02:09:40|468.7|464.6|468.65|464.55|468.7|464.6|468.65|464.55|13
1635905390000|2021-11-03 02:09:50|468.66|464.56|468.54|464.44|468.66|464.56|468.53|464.43|20
1635905400000|2021-11-03 02:10:00|468.53|464.43|468.61|464.51|468.63|464.53|468.51|464.41|17
1635905410000|2021-11-03 02:10:10|468.6|464.5|468.56|464.46|468.65|464.55|468.56|464.46|19
1635905420000|2021-11-03 02:10:20|468.55|464.45|468.55|464.45|468.55|464.45|468.55|464.45|1
1635905430000|2021-11-03 02:10:30|468.61|464.51|468.58|464.48|468.63|464.53|468.58|464.48|3
1635905440000|2021-11-03 02:10:40|468.6|464.5|468.85|464.75|468.85|464.75|468.6|464.5|8
1635905450000|2021-11-03 02:10:50|468.86|464.76|468.94|464.84|468.95|464.85|468.86|464.76|9
1635905460000|2021-11-03 02:11:00|469.01|464.91|469.13|465.03|469.13|465.03|469.01|464.91|2
1635905470000|2021-11-03 02:11:10|469.04|464.94|469.2|465.1|469.2|465.1|469.04|464.94|10
1635905480000|2021-11-03 02:11:20|469.25|465.15|469.34|465.24|469.34|465.24|469.25|465.15|6
1635905500000|2021-11-03 02:11:40|469.35|465.25|469.14|465.04|469.35|465.25|469.09|464.99|6
1635905510000|2021-11-03 02:11:50|469.12|465.02|469.19|465.09|469.19|465.09|469|464.9|12
1635905520000|2021-11-03 02:12:00|469.18|465.08|469.21|465.11|469.21|465.11|469.11|465.01|8
1635905530000|2021-11-03 02:12:10|469.22|465.12|469.25|465.15|469.29|465.19|469.21|465.11|8
1635905540000|2021-11-03 02:12:20|469.33|465.23|469.5|465.4|469.5|465.4|469.33|465.23|5
1635905550000|2021-11-03 02:12:30|469.4|465.3|469.6|465.5|469.6|465.5|469.4|465.3|3
1635905560000|2021-11-03 02:12:40|469.5|465.4|469.6|465.5|469.61|465.51|469.41|465.31|8
1635905570000|2021-11-03 02:12:50|469.63|465.53|469.81|465.71|469.84|465.74|469.63|465.53|12
1635905580000|2021-11-03 02:13:00|469.87|465.77|469.78|465.68|469.87|465.77|469.67|465.57|12
1635905590000|2021-11-03 02:13:10|469.69|465.59|469.85|465.75|469.85|465.75|469.69|465.59|6
1635905600000|2021-11-03 02:13:20|469.81|465.71|469.86|465.76|469.91|465.81|469.81|465.71|14
1635905610000|2021-11-03 02:13:30|469.87|465.77|469.77|465.67|469.87|465.77|469.77|465.67|9
1635905620000|2021-11-03 02:13:40|469.65|465.55|469.62|465.52|469.71|465.61|469.51|465.41|7
1635905630000|2021-11-03 02:13:50|469.67|465.57|469.67|465.57|469.67|465.57|469.58|465.48|5
1635905640000|2021-11-03 02:14:00|469.55|465.45|469.68|465.58|469.8|465.7|469.55|465.45|11
1635905650000|2021-11-03 02:14:10|469.76|465.66|469.76|465.66|469.82|465.72|469.74|465.64|12
1635905660000|2021-11-03 02:14:20|469.73|465.63|469.71|465.61|469.73|465.63|469.49|465.39|10
1635905670000|2021-11-03 02:14:30|469.57|465.47|469.65|465.55|469.65|465.55|469.57|465.47|4
1635905680000|2021-11-03 02:14:40|469.55|465.45|469.65|465.55|469.65|465.55|469.55|465.45|3
1635905690000|2021-11-03 02:14:50|469.59|465.49|469.55|465.45|469.6|465.5|469.53|465.43|8
1635905700000|2021-11-03 02:15:00|469.59|465.49|469.63|465.53|469.63|465.53|469.53|465.43|3
1635905710000|2021-11-03 02:15:10|469.48|465.38|469.71|465.61|469.83|465.73|469.48|465.38|10
1635905720000|2021-11-03 02:15:20|469.72|465.62|469.5|465.4|469.86|465.76|469.5|465.4|7
1635905730000|2021-11-03 02:15:30|469.64|465.54|469.5|465.4|469.64|465.54|469.5|465.4|6
1635905740000|2021-11-03 02:15:40|469.63|465.53|469.65|465.55|469.73|465.63|469.5|465.4|7
1635905750000|2021-11-03 02:15:50|469.6|465.5|469.5|465.4|469.78|465.68|469.5|465.4|7
1635905760000|2021-11-03 02:16:00|469.63|465.53|469.61|465.51|469.69|465.59|469.5|465.4|9
1635905770000|2021-11-03 02:16:10|469.65|465.55|469.38|465.28|469.66|465.56|469.38|465.28|10
1635905780000|2021-11-03 02:16:20|469.45|465.35|469.44|465.34|469.47|465.37|469.3|465.2|7
1635905790000|2021-11-03 02:16:30|469.52|465.42|469.52|465.42|469.66|465.56|469.45|465.35|8
1635905800000|2021-11-03 02:16:40|469.66|465.56|469.63|465.53|469.66|465.56|469.57|465.47|5
1635905810000|2021-11-03 02:16:50|469.44|465.34|469.58|465.48|469.65|465.55|469.43|465.33|14
1635905820000|2021-11-03 02:17:00|469.65|465.55|469.64|465.54|469.65|465.55|469.5|465.4|7
1635905830000|2021-11-03 02:17:10|469.57|465.47|469.67|465.57|469.67|465.57|469.57|465.47|5
1635905840000|2021-11-03 02:17:20|469.69|465.59|469.35|465.25|469.69|465.59|469.3|465.2|12
1635905850000|2021-11-03 02:17:30|469.3|465.2|469.4|465.3|469.43|465.33|469.3|465.2|11
1635905860000|2021-11-03 02:17:40|469.39|465.29|469.3|465.2|469.39|465.29|469.3|465.2|8
1635905870000|2021-11-03 02:17:50|469.41|465.31|469.41|465.31|469.41|465.31|469.41|465.31|1
1635905880000|2021-11-03 02:18:00|469.3|465.2|469.4|465.3|469.41|465.31|469.3|465.2|4
1635905890000|2021-11-03 02:18:10|469.44|465.34|469.46|465.36|469.46|465.36|469.44|465.34|3
1635905900000|2021-11-03 02:18:20|469.45|465.35|469.45|465.35|469.45|465.35|469.41|465.31|14
1635905910000|2021-11-03 02:18:30|469.44|465.34|469.53|465.43|469.53|465.43|469.43|465.33|4
1635905920000|2021-11-03 02:18:40|469.45|465.35|469.46|465.36|469.53|465.43|469.44|465.34|4
1635905930000|2021-11-03 02:18:50|469.45|465.35|469.55|465.45|469.56|465.46|469.45|465.35|8
1635905940000|2021-11-03 02:19:00|469.57|465.47|469.57|465.47|469.57|465.47|469.56|465.46|3
1635905950000|2021-11-03 02:19:10|469.43|465.33|469.54|465.44|469.57|465.47|469.42|465.32|13
1635905960000|2021-11-03 02:19:20|469.58|465.48|469.31|465.21|469.58|465.48|469.25|465.15|13
1635905970000|2021-11-03 02:19:30|469.29|465.19|469.38|465.28|469.38|465.28|469.25|465.15|9
1635905980000|2021-11-03 02:19:40|469.37|465.27|469.39|465.29|469.41|465.31|469.37|465.27|6
1635905990000|2021-11-03 02:19:50|469.38|465.28|469.33|465.23|469.5|465.4|469.33|465.23|12
1635906000000|2021-11-03 02:20:00|469.34|465.24|469.41|465.31|469.41|465.31|469.34|465.24|9
1635906010000|2021-11-03 02:20:10|469.39|465.29|469.44|465.34|469.44|465.34|469.39|465.29|8
1635906020000|2021-11-03 02:20:20|469.41|465.31|469.53|465.43|469.57|465.47|469.41|465.31|11
1635906030000|2021-11-03 02:20:30|469.47|465.37|469.52|465.42|469.53|465.43|469.41|465.31|5
1635906040000|2021-11-03 02:20:40|469.27|465.17|469.29|465.19|469.29|465.19|469.27|465.17|2
1635906050000|2021-11-03 02:20:50|469.47|465.37|469.51|465.41|469.53|465.43|469.41|465.31|5
1635906060000|2021-11-03 02:21:00|469.3|465.2|469.44|465.34|469.44|465.34|469.3|465.2|2
1635906070000|2021-11-03 02:21:10|469.46|465.36|469.62|465.52|469.62|465.52|469.4|465.3|5
1635906080000|2021-11-03 02:21:20|469.52|465.42|469.48|465.38|469.66|465.56|469.48|465.38|7
1635906090000|2021-11-03 02:21:30|469.64|465.54|469.71|465.61|469.75|465.65|469.52|465.42|5
1635906100000|2021-11-03 02:21:40|469.79|465.69|469.8|465.7|469.81|465.71|469.79|465.69|3
1635906110000|2021-11-03 02:21:50|469.77|465.67|469.66|465.56|469.77|465.67|469.63|465.53|11
1635906120000|2021-11-03 02:22:00|469.67|465.57|469.67|465.57|469.67|465.57|469.67|465.57|1
1635906130000|2021-11-03 02:22:10|469.52|465.42|469.61|465.51|469.61|465.51|469.52|465.42|7
1635906140000|2021-11-03 02:22:20|469.6|465.5|469.52|465.42|469.61|465.51|469.52|465.42|7
1635906150000|2021-11-03 02:22:30|469.62|465.52|469.62|465.52|469.64|465.54|469.61|465.51|4
1635906160000|2021-11-03 02:22:40|469.63|465.53|469.61|465.51|469.65|465.55|469.61|465.51|5
1635906170000|2021-11-03 02:22:50|469.48|465.38|469.22|465.12|469.48|465.38|469.22|465.12|3
1635906180000|2021-11-03 02:23:00|469.2|465.1|469.2|465.1|469.2|465.1|469.2|465.1|1
1635906200000|2021-11-03 02:23:20|469.25|465.15|469.44|465.34|469.44|465.34|469.25|465.15|3
1635906210000|2021-11-03 02:23:30|469.68|465.58|469.49|465.39|469.68|465.58|469.47|465.37|7
1635906220000|2021-11-03 02:23:40|469.48|465.38|469.53|465.43|469.53|465.43|469.48|465.38|2
1635906230000|2021-11-03 02:23:50|469.5|465.4|469.5|465.4|469.5|465.4|469.5|465.4|1
1635906240000|2021-11-03 02:24:00|469.57|465.47|469.57|465.47|469.57|465.47|469.57|465.47|1
1635906250000|2021-11-03 02:24:10|469.38|465.28|469.35|465.25|469.38|465.28|469.35|465.25|2
1635906260000|2021-11-03 02:24:20|469.33|465.23|469.33|465.23|469.33|465.23|469.33|465.23|1
1635906270000|2021-11-03 02:24:30|469.34|465.24|469.34|465.24|469.34|465.24|469.34|465.24|1
1635906280000|2021-11-03 02:24:40|469.37|465.27|469.34|465.24|469.39|465.29|469.34|465.24|4
1635906290000|2021-11-03 02:24:50|469.36|465.26|469.33|465.23|469.36|465.26|469.33|465.23|2
1635906300000|2021-11-03 02:25:00|469.32|465.22|469.32|465.22|469.32|465.22|469.32|465.22|1
1635906310000|2021-11-03 02:25:10|469.38|465.28|469.72|465.62|469.72|465.62|469.38|465.28|6
1635906320000|2021-11-03 02:25:20|469.57|465.47|469.59|465.49|469.73|465.63|469.57|465.47|14
1635906330000|2021-11-03 02:25:30|469.6|465.5|469.45|465.35|469.68|465.58|469.45|465.35|5
1635906340000|2021-11-03 02:25:40|469.22|465.12|469.22|465.12|469.22|465.12|469.22|465.12|1
1635906360000|2021-11-03 02:26:00|469.27|465.17|469.27|465.17|469.27|465.17|469.27|465.17|1
1635906370000|2021-11-03 02:26:10|469.29|465.19|469.29|465.19|469.29|465.19|469.29|465.19|1
1635906380000|2021-11-03 02:26:20|469.11|465.01|469.29|465.19|469.29|465.19|469.11|465.01|2
1635906390000|2021-11-03 02:26:30|469.12|465.02|469.72|465.62|469.72|465.62|469.12|465.02|9
1635906400000|2021-11-03 02:26:40|469.7|465.6|469.72|465.62|469.73|465.63|469.7|465.6|6
1635906410000|2021-11-03 02:26:50|469.68|465.58|469.75|465.65|469.81|465.71|469.68|465.58|9
1635906420000|2021-11-03 02:27:00|469.81|465.71|469.72|465.62|469.81|465.71|469.69|465.59|7
1635906430000|2021-11-03 02:27:10|469.68|465.58|469.62|465.52|469.69|465.59|469.58|465.48|12
1635906440000|2021-11-03 02:27:20|469.59|465.49|469.46|465.36|469.59|465.49|469.38|465.28|20
1635906450000|2021-11-03 02:27:30|469.47|465.37|469.43|465.33|469.53|465.43|469.43|465.33|10
1635906460000|2021-11-03 02:27:40|469.38|465.28|469.24|465.14|469.56|465.46|469.24|465.14|15
1635906470000|2021-11-03 02:27:50|469.25|465.15|469.24|465.14|469.39|465.29|469.12|465.02|24
1635906480000|2021-11-03 02:28:00|469.35|465.25|469.31|465.21|469.38|465.28|469.25|465.15|12
1635906490000|2021-11-03 02:28:10|469.32|465.22|469.3|465.2|469.32|465.22|469.3|465.2|8
1635906500000|2021-11-03 02:28:20|469.29|465.19|469.41|465.31|469.53|465.43|469.29|465.19|21
1635906510000|2021-11-03 02:28:30|469.46|465.36|469.35|465.25|469.52|465.42|469.3|465.2|19
1635906520000|2021-11-03 02:28:40|469.36|465.26|469.46|465.36|469.48|465.38|469.36|465.26|3
1635906530000|2021-11-03 02:28:50|469.47|465.37|469.29|465.19|469.48|465.38|469.29|465.19|8
1635906540000|2021-11-03 02:29:00|469.28|465.18|469.12|465.02|469.28|465.18|469.12|465.02|11
1635906550000|2021-11-03 02:29:10|469.14|465.04|469.18|465.08|469.23|465.13|469.07|464.97|15
1635906560000|2021-11-03 02:29:20|469.22|465.12|469.14|465.04|469.23|465.13|469.09|464.99|11
1635906570000|2021-11-03 02:29:30|469.13|465.03|469.17|465.07|469.19|465.09|469.07|464.97|14
1635906580000|2021-11-03 02:29:40|469.16|465.06|469.22|465.12|469.25|465.15|469.07|464.97|12
1635906590000|2021-11-03 02:29:50|469.23|465.13|469.23|465.13|469.23|465.13|469.07|464.97|3
1635906600000|2021-11-03 02:30:00|469.24|465.14|469.01|464.91|469.24|465.14|469.01|464.91|2
1635906610000|2021-11-03 02:30:10|468.98|464.88|469|464.9|469.01|464.91|468.98|464.88|9
1635906620000|2021-11-03 02:30:20|469.18|465.08|469.13|465.03|469.18|465.08|469.03|464.93|5
1635906630000|2021-11-03 02:30:30|468.96|464.86|468.94|464.84|468.96|464.86|468.94|464.84|2
1635906640000|2021-11-03 02:30:40|468.93|464.83|469.16|465.06|469.16|465.06|468.93|464.83|4
1635906650000|2021-11-03 02:30:50|469.31|465.21|469.31|465.21|469.31|465.21|469.31|465.21|1
1635906660000|2021-11-03 02:31:00|469.1|465|469.07|464.97|469.1|465|469.07|464.97|2
1635906670000|2021-11-03 02:31:10|469.1|465|469.12|465.02|469.12|465.02|469.1|465|2
1635906680000|2021-11-03 02:31:20|469.11|465.01|469.25|465.15|469.25|465.15|469.11|465.01|3
1635906690000|2021-11-03 02:31:30|469.35|465.25|469.11|465.01|469.35|465.25|469.11|465.01|2
1635906700000|2021-11-03 02:31:40|469.27|465.17|469.17|465.07|469.27|465.17|469.17|465.07|3
1635906720000|2021-11-03 02:32:00|469.2|465.1|469.24|465.14|469.38|465.28|469.2|465.1|3
1635906730000|2021-11-03 02:32:10|469.32|465.22|469.45|465.35|469.45|465.35|469.32|465.22|2
1635906740000|2021-11-03 02:32:20|469.5|465.4|469.38|465.28|469.5|465.4|469.27|465.17|11
1635906750000|2021-11-03 02:32:30|469.37|465.27|469.39|465.29|469.45|465.35|469.26|465.16|10
1635906760000|2021-11-03 02:32:40|469.49|465.39|469.43|465.33|469.49|465.39|469.28|465.18|9
1635906770000|2021-11-03 02:32:50|469.49|465.39|469.35|465.25|469.49|465.39|469.23|465.13|11
1635906780000|2021-11-03 02:33:00|469.49|465.39|469.63|465.53|469.63|465.53|469.25|465.15|10
1635906790000|2021-11-03 02:33:10|469.64|465.54|469.61|465.51|469.64|465.54|469.44|465.34|10
1635906800000|2021-11-03 02:33:20|469.42|465.32|469.63|465.53|469.71|465.61|469.42|465.32|6
1635906810000|2021-11-03 02:33:30|469.66|465.56|469.73|465.63|469.75|465.65|469.55|465.45|8
1635906820000|2021-11-03 02:33:40|469.66|465.56|469.73|465.63|469.73|465.63|469.66|465.56|4
1635906830000|2021-11-03 02:33:50|469.57|465.47|469.58|465.48|469.75|465.65|469.57|465.47|8
1635906840000|2021-11-03 02:34:00|469.74|465.64|469.69|465.59|469.74|465.64|469.55|465.45|11
1635906860000|2021-11-03 02:34:20|469.66|465.56|469.67|465.57|469.67|465.57|469.52|465.42|6
1635906870000|2021-11-03 02:34:30|469.47|465.37|469.48|465.38|469.48|465.38|469.46|465.36|3
1635906900000|2021-11-03 02:35:00|469.52|465.42|469.52|465.42|469.52|465.42|469.52|465.42|1
1635906910000|2021-11-03 02:35:10|469.49|465.39|469.83|465.73|469.83|465.73|469.49|465.39|10
1635906920000|2021-11-03 02:35:20|469.69|465.59|469.79|465.69|469.79|465.69|469.65|465.55|6
1635906930000|2021-11-03 02:35:30|469.65|465.55|469.66|465.56|469.8|465.7|469.62|465.52|6
1635906940000|2021-11-03 02:35:40|469.73|465.63|469.77|465.67|469.79|465.69|469.71|465.61|5
1635906950000|2021-11-03 02:35:50|469.8|465.7|469.79|465.69|469.8|465.7|469.75|465.65|4
1635906960000|2021-11-03 02:36:00|469.77|465.67|469.81|465.71|469.81|465.71|469.77|465.67|2
1635906970000|2021-11-03 02:36:10|469.84|465.74|469.84|465.74|469.84|465.74|469.84|465.74|1
1635906990000|2021-11-03 02:36:30|469.78|465.68|469.76|465.66|469.79|465.69|469.72|465.62|4
1635907000000|2021-11-03 02:36:40|469.78|465.68|469.8|465.7|469.81|465.71|469.78|465.68|4
1635907010000|2021-11-03 02:36:50|469.71|465.61|469.75|465.65|469.75|465.65|469.71|465.61|2
1635907020000|2021-11-03 02:37:00|469.67|465.57|469.77|465.67|469.79|465.69|469.67|465.57|7
1635907030000|2021-11-03 02:37:10|469.79|465.69|469.72|465.62|469.86|465.76|469.72|465.62|11
1635907040000|2021-11-03 02:37:20|469.82|465.72|469.92|465.82|469.92|465.82|469.72|465.62|15
1635907050000|2021-11-03 02:37:30|469.93|465.83|469.95|465.85|469.97|465.87|469.9|465.8|9
1635907060000|2021-11-03 02:37:40|469.96|465.86|469.94|465.84|469.96|465.86|469.94|465.84|2
1635907070000|2021-11-03 02:37:50|469.95|465.85|469.98|465.88|470.02|465.92|469.95|465.85|6
1635907080000|2021-11-03 02:38:00|470.03|465.93|470.04|465.94|470.08|465.98|469.98|465.88|9
1635907090000|2021-11-03 02:38:10|469.98|465.88|469.98|465.88|469.98|465.88|469.95|465.85|3
1635907100000|2021-11-03 02:38:20|469.97|465.87|470.04|465.94|470.04|465.94|469.96|465.86|9
1635907110000|2021-11-03 02:38:30|469.92|465.82|470.01|465.91|470.05|465.95|469.92|465.82|11
1635907120000|2021-11-03 02:38:40|469.96|465.86|469.98|465.88|469.98|465.88|469.96|465.86|2
1635907130000|2021-11-03 02:38:50|470.01|465.91|469.93|465.83|470.01|465.91|469.93|465.83|6
1635907140000|2021-11-03 02:39:00|469.95|465.85|469.83|465.73|469.96|465.86|469.83|465.73|7
1635907150000|2021-11-03 02:39:10|469.89|465.79|469.81|465.71|469.94|465.84|469.77|465.67|16
1635907160000|2021-11-03 02:39:20|469.85|465.75|470.03|465.93|470.03|465.93|469.81|465.71|15
1635907170000|2021-11-03 02:39:30|470.05|465.95|469.96|465.86|470.05|465.95|469.91|465.81|6
1635907180000|2021-11-03 02:39:40|469.92|465.82|469.87|465.77|469.92|465.82|469.84|465.74|7
1635907190000|2021-11-03 02:39:50|469.83|465.73|469.85|465.75|469.88|465.78|469.83|465.73|5
1635907200000|2021-11-03 02:40:00|469.86|465.76|469.95|465.85|469.95|465.85|469.86|465.76|6
1635907210000|2021-11-03 02:40:10|469.97|465.87|469.96|465.86|469.98|465.88|469.95|465.85|9
1635907220000|2021-11-03 02:40:20|469.99|465.89|469.97|465.87|470.02|465.92|469.95|465.85|12
1635907230000|2021-11-03 02:40:30|470.03|465.93|470.06|465.96|470.06|465.96|469.95|465.85|4
1635907240000|2021-11-03 02:40:40|469.99|465.89|469.98|465.88|470.01|465.91|469.97|465.87|9
1635907250000|2021-11-03 02:40:50|469.96|465.86|469.99|465.89|470.01|465.91|469.95|465.85|7
1635907260000|2021-11-03 02:41:00|469.98|465.88|470.01|465.91|470.07|465.97|469.98|465.88|10
1635907270000|2021-11-03 02:41:10|469.93|465.83|469.78|465.68|469.97|465.87|469.78|465.68|17
1635907280000|2021-11-03 02:41:20|469.79|465.69|469.74|465.64|469.79|465.69|469.73|465.63|9
1635907290000|2021-11-03 02:41:30|469.67|465.57|469.84|465.74|469.84|465.74|469.67|465.57|14
1635907300000|2021-11-03 02:41:40|469.85|465.75|469.84|465.74|469.91|465.81|469.79|465.69|12
1635907310000|2021-11-03 02:41:50|469.89|465.79|469.78|465.68|469.9|465.8|469.76|465.66|12
1635907320000|2021-11-03 02:42:00|469.72|465.62|470.05|465.95|470.06|465.96|469.72|465.62|19
1635907330000|2021-11-03 02:42:10|470.04|465.94|470.03|465.93|470.17|466.07|469.95|465.85|8
1635907340000|2021-11-03 02:42:20|470.1|466|470.2|466.1|470.22|466.12|469.99|465.89|15
1635907350000|2021-11-03 02:42:30|470.22|466.12|470.22|466.12|470.24|466.14|470.21|466.11|10
1635907360000|2021-11-03 02:42:40|470.24|466.14|470.2|466.1|470.26|466.16|470.2|466.1|9
1635907370000|2021-11-03 02:42:50|470.21|466.11|470.24|466.14|470.36|466.26|470.21|466.11|13
1635907380000|2021-11-03 02:43:00|470.21|466.11|470.21|466.11|470.24|466.14|470.21|466.11|8
1635907390000|2021-11-03 02:43:10|470.22|466.12|470.35|466.25|470.35|466.25|470.19|466.09|8
1635907400000|2021-11-03 02:43:20|470.32|466.22|470.46|466.36|470.46|466.36|470.3|466.2|12
1635907410000|2021-11-03 02:43:30|470.45|466.35|470.47|466.37|470.47|466.37|470.44|466.34|5
1635907420000|2021-11-03 02:43:40|470.51|466.41|470.44|466.34|470.54|466.44|470.43|466.33|15
1635907430000|2021-11-03 02:43:50|470.45|466.35|470.45|466.35|470.56|466.46|470.45|466.35|4
1635907440000|2021-11-03 02:44:00|470.44|466.34|470.44|466.34|470.45|466.35|470.44|466.34|5
1635907450000|2021-11-03 02:44:10|470.45|466.35|470.52|466.42|470.52|466.42|470.45|466.35|8
1635907460000|2021-11-03 02:44:20|470.51|466.41|470.5|466.4|470.51|466.41|470.47|466.37|5
1635907470000|2021-11-03 02:44:30|470.58|466.48|470.51|466.41|470.58|466.48|470.46|466.36|8
1635907480000|2021-11-03 02:44:40|470.52|466.42|470.52|466.42|470.53|466.43|470.46|466.36|7
1635907490000|2021-11-03 02:44:50|470.56|466.46|470.62|466.52|470.62|466.52|470.56|466.46|3
1635907500000|2021-11-03 02:45:00|470.6|466.5|470.47|466.37|470.6|466.5|470.47|466.37|9
1635907510000|2021-11-03 02:45:10|470.5|466.4|470.5|466.4|470.5|466.4|470.5|466.4|1
1635907520000|2021-11-03 02:45:20|470.52|466.42|470.5|466.4|470.52|466.42|470.48|466.38|6
1635907530000|2021-11-03 02:45:30|470.44|466.34|470.16|466.06|470.44|466.34|470.16|466.06|17
1635907540000|2021-11-03 02:45:40|470.15|466.05|470.08|465.98|470.24|466.14|470.08|465.98|13
1635907550000|2021-11-03 02:45:50|470.27|466.17|470.23|466.13|470.27|466.17|470.14|466.04|11
1635907560000|2021-11-03 02:46:00|470.13|466.03|470.16|466.06|470.18|466.08|470.09|465.99|11
1635907570000|2021-11-03 02:46:10|470.17|466.07|470.51|466.41|470.51|466.41|470.17|466.07|11
1635907580000|2021-11-03 02:46:20|470.5|466.4|470.41|466.31|470.5|466.4|470.26|466.16|14
1635907590000|2021-11-03 02:46:30|470.42|466.32|470.33|466.23|470.43|466.33|470.26|466.16|9
1635907600000|2021-11-03 02:46:40|470.35|466.25|470.5|466.4|470.5|466.4|470.28|466.18|8
1635907610000|2021-11-03 02:46:50|470.49|466.39|470.19|466.09|470.49|466.39|470.19|466.09|12
1635907620000|2021-11-03 02:47:00|470.2|466.1|470.28|466.18|470.48|466.38|470.2|466.1|8
1635907630000|2021-11-03 02:47:10|470.3|466.2|470.32|466.22|470.42|466.32|470.28|466.18|5
1635907640000|2021-11-03 02:47:20|470.26|466.16|470.34|466.24|470.39|466.29|470.19|466.09|16
1635907650000|2021-11-03 02:47:30|470.32|466.22|470.2|466.1|470.4|466.3|470.16|466.06|14
1635907660000|2021-11-03 02:47:40|470.22|466.12|470.34|466.24|470.34|466.24|470.17|466.07|6
1635907670000|2021-11-03 02:47:50|470.22|466.12|470.26|466.16|470.26|466.16|470.22|466.12|4
1635907680000|2021-11-03 02:48:00|470.27|466.17|470.21|466.11|470.36|466.26|470.2|466.1|4
1635907690000|2021-11-03 02:48:10|470.23|466.13|470.21|466.11|470.23|466.13|470.21|466.11|2
1635907700000|2021-11-03 02:48:20|470.23|466.13|470.47|466.37|470.47|466.37|470.21|466.11|6
1635907710000|2021-11-03 02:48:30|470.33|466.23|470.35|466.25|470.47|466.37|470.33|466.23|10
1635907720000|2021-11-03 02:48:40|470.33|466.23|470.44|466.34|470.44|466.34|470.24|466.14|5
1635907730000|2021-11-03 02:48:50|470.42|466.32|470.51|466.41|470.51|466.41|470.42|466.32|3
1635907740000|2021-11-03 02:49:00|470.35|466.25|470.17|466.07|470.49|466.39|470.17|466.07|4
1635907750000|2021-11-03 02:49:10|470.18|466.08|470.2|466.1|470.2|466.1|470.18|466.08|2
1635907780000|2021-11-03 02:49:40|470.41|466.31|470.3|466.2|470.41|466.31|470.3|466.2|3
1635907790000|2021-11-03 02:49:50|470.34|466.24|470.34|466.24|470.49|466.39|470.3|466.2|11
1635907800000|2021-11-03 02:50:00|470.24|466.14|470.24|466.14|470.24|466.14|470.24|466.14|1
1635907820000|2021-11-03 02:50:20|470.39|466.29|470.38|466.28|470.48|466.38|470.2|466.1|8
1635907830000|2021-11-03 02:50:30|470.39|466.29|470.4|466.3|470.4|466.3|470.39|466.29|2
1635907840000|2021-11-03 02:50:40|470.5|466.4|470.72|466.62|470.74|466.64|470.5|466.4|8
1635907850000|2021-11-03 02:50:50|470.71|466.61|470.77|466.67|470.77|466.67|470.61|466.51|11
1635907860000|2021-11-03 02:51:00|470.69|466.59|470.73|466.63|470.73|466.63|470.69|466.59|4
1635907870000|2021-11-03 02:51:10|470.68|466.58|470.73|466.63|470.73|466.63|470.64|466.54|3
1635907880000|2021-11-03 02:51:20|470.72|466.62|470.76|466.66|470.76|466.66|470.64|466.54|13
1635907890000|2021-11-03 02:51:30|470.75|466.65|470.7|466.6|470.76|466.66|470.7|466.6|3
1635907900000|2021-11-03 02:51:40|470.63|466.53|470.71|466.61|470.71|466.61|470.63|466.53|2
1635907910000|2021-11-03 02:51:50|470.73|466.63|470.73|466.63|470.73|466.63|470.73|466.63|1
1635907930000|2021-11-03 02:52:10|470.75|466.65|470.6|466.5|470.75|466.65|470.6|466.5|3
1635907940000|2021-11-03 02:52:20|470.65|466.55|470.65|466.55|470.7|466.6|470.64|466.54|6
1635907950000|2021-11-03 02:52:30|470.69|466.59|470.71|466.61|470.71|466.61|470.65|466.55|7
1635907960000|2021-11-03 02:52:40|470.69|466.59|470.74|466.64|470.77|466.67|470.62|466.52|12
1635907970000|2021-11-03 02:52:50|470.75|466.65|470.75|466.65|470.75|466.65|470.67|466.57|3
1635907980000|2021-11-03 02:53:00|470.71|466.61|470.65|466.55|470.78|466.68|470.49|466.39|19
1635907990000|2021-11-03 02:53:10|470.57|466.47|470.61|466.51|470.61|466.51|470.56|466.46|10
1635908000000|2021-11-03 02:53:20|470.62|466.52|470.7|466.6|470.7|466.6|470.6|466.5|15
1635908010000|2021-11-03 02:53:30|470.68|466.58|470.81|466.71|470.81|466.71|470.65|466.55|4
1635908020000|2021-11-03 02:53:40|470.93|466.83|470.86|466.76|470.93|466.83|470.76|466.66|4
1635908030000|2021-11-03 02:53:50|470.92|466.82|470.79|466.69|470.99|466.89|470.75|466.65|9
1635908040000|2021-11-03 02:54:00|470.91|466.81|470.83|466.73|470.96|466.86|470.76|466.66|13
1635908050000|2021-11-03 02:54:10|470.84|466.74|470.9|466.8|470.99|466.89|470.84|466.74|10
1635908060000|2021-11-03 02:54:20|470.88|466.78|470.79|466.69|470.88|466.78|470.74|466.64|16
1635908070000|2021-11-03 02:54:30|470.77|466.67|470.75|466.65|470.84|466.74|470.74|466.64|7
1635908080000|2021-11-03 02:54:40|470.72|466.62|470.66|466.56|470.82|466.72|470.66|466.56|10
1635908090000|2021-11-03 02:54:50|470.69|466.59|470.68|466.58|470.71|466.61|470.66|466.56|16
1635908100000|2021-11-03 02:55:00|470.8|466.7|470.79|466.69|470.83|466.73|470.79|466.69|4
1635908110000|2021-11-03 02:55:10|470.83|466.73|470.81|466.71|470.83|466.73|470.78|466.68|8
1635908120000|2021-11-03 02:55:20|470.87|466.77|470.82|466.72|470.87|466.77|470.82|466.72|4
1635908130000|2021-11-03 02:55:30|470.84|466.74|470.75|466.65|470.84|466.74|470.75|466.65|5
1635908140000|2021-11-03 02:55:40|470.74|466.64|470.75|466.65|470.75|466.65|470.74|466.64|2
1635908150000|2021-11-03 02:55:50|470.79|466.69|470.84|466.74|470.84|466.74|470.78|466.68|4
1635908170000|2021-11-03 02:56:10|470.82|466.72|470.76|466.66|470.82|466.72|470.75|466.65|8
1635908180000|2021-11-03 02:56:20|470.75|466.65|470.7|466.6|470.75|466.65|470.65|466.55|17
1635908190000|2021-11-03 02:56:30|470.77|466.67|470.77|466.67|470.77|466.67|470.77|466.67|1
1635908210000|2021-11-03 02:56:50|470.78|466.68|470.62|466.52|470.78|466.68|470.62|466.52|3
1635908220000|2021-11-03 02:57:00|470.63|466.53|470.55|466.45|470.71|466.61|470.49|466.39|10
1635908230000|2021-11-03 02:57:10|470.58|466.48|470.59|466.49|470.59|466.49|470.58|466.48|2
1635908240000|2021-11-03 02:57:20|470.63|466.53|470.64|466.54|470.64|466.54|470.45|466.35|5
1635908250000|2021-11-03 02:57:30|470.54|466.44|470.55|466.45|470.56|466.46|470.45|466.35|13
1635908260000|2021-11-03 02:57:40|470.53|466.43|470.5|466.4|470.54|466.44|470.5|466.4|7
1635908270000|2021-11-03 02:57:50|470.49|466.39|470.51|466.41|470.53|466.43|470.49|466.39|6
1635908280000|2021-11-03 02:58:00|470.49|466.39|470.56|466.46|470.56|466.46|470.49|466.39|3
1635908290000|2021-11-03 02:58:10|470.57|466.47|470.56|466.46|470.57|466.47|470.56|466.46|2
1635908300000|2021-11-03 02:58:20|470.62|466.52|470.57|466.47|470.75|466.65|470.57|466.47|5
1635908320000|2021-11-03 02:58:40|470.63|466.53|470.74|466.64|470.74|466.64|470.63|466.53|2
1635908330000|2021-11-03 02:58:50|470.73|466.63|470.63|466.53|470.73|466.63|470.62|466.52|8
1635908340000|2021-11-03 02:59:00|470.62|466.52|470.62|466.52|470.62|466.52|470.62|466.52|1
1635908350000|2021-11-03 02:59:10|470.54|466.44|470.31|466.21|470.67|466.57|470.31|466.21|8
1635908360000|2021-11-03 02:59:20|470.44|466.34|470.42|466.32|470.44|466.34|470.29|466.19|5
1635908370000|2021-11-03 02:59:30|470.73|466.63|470.55|466.45|470.73|466.63|470.55|466.45|2
1635908380000|2021-11-03 02:59:40|470.77|466.67|470.51|466.41|470.77|466.67|470.48|466.38|7
1635908400000|2021-11-03 03:00:00|470.63|466.53|470.48|466.38|470.71|466.61|470.48|466.38|10
1635908410000|2021-11-03 03:00:10|470.43|466.33|470.37|466.27|470.5|466.4|470.23|466.13|21
1635908420000|2021-11-03 03:00:20|470.35|466.25|470.1|466|470.35|466.25|470|465.9|26
1635908430000|2021-11-03 03:00:30|470.12|466.02|470.07|465.97|470.14|466.04|470.04|465.94|10
1635908440000|2021-11-03 03:00:40|470|465.9|470.13|466.03|470.15|466.05|470|465.9|16
1635908450000|2021-11-03 03:00:50|470.11|466.01|470.1|466|470.14|466.04|470.09|465.99|16
1635908460000|2021-11-03 03:01:00|470.14|466.04|470.47|466.37|470.47|466.37|470.1|466|16
1635908470000|2021-11-03 03:01:10|470.49|466.39|470.62|466.52|470.65|466.55|470.49|466.39|14
1635908480000|2021-11-03 03:01:20|470.63|466.53|470.52|466.42|470.72|466.62|470.52|466.42|14
1635908490000|2021-11-03 03:01:30|470.5|466.4|470.33|466.23|470.54|466.44|470.31|466.21|13
1635908500000|2021-11-03 03:01:40|470.31|466.21|470.36|466.26|470.36|466.26|470.29|466.19|12
1635908510000|2021-11-03 03:01:50|470.37|466.27|470.47|466.37|470.52|466.42|470.33|466.23|21
1635908520000|2021-11-03 03:02:00|470.46|466.36|470.33|466.23|470.47|466.37|470.33|466.23|13
1635908530000|2021-11-03 03:02:10|470.4|466.3|470.44|466.34|470.44|466.34|470.32|466.22|10
1635908540000|2021-11-03 03:02:20|470.43|466.33|470.37|466.27|470.44|466.34|470.31|466.21|21
1635908550000|2021-11-03 03:02:30|470.38|466.28|470.36|466.26|470.41|466.31|470.29|466.19|17
1635908560000|2021-11-03 03:02:40|470.4|466.3|470.4|466.3|470.41|466.31|470.3|466.2|10
1635908570000|2021-11-03 03:02:50|470.37|466.27|470.4|466.3|470.46|466.36|470.37|466.27|16
1635908580000|2021-11-03 03:03:00|470.37|466.27|470.41|466.31|470.45|466.35|470.37|466.27|11
1635908590000|2021-11-03 03:03:10|470.44|466.34|470.48|466.38|470.48|466.38|470.41|466.31|13
1635908600000|2021-11-03 03:03:20|470.43|466.33|470.45|466.35|470.47|466.37|470.43|466.33|5
1635908610000|2021-11-03 03:03:30|470.46|466.36|470.47|466.37|470.48|466.38|470.46|466.36|6
1635908620000|2021-11-03 03:03:40|470.46|466.36|470.38|466.28|470.5|466.4|470.38|466.28|8
1635908630000|2021-11-03 03:03:50|470.43|466.33|470.36|466.26|470.52|466.42|470.35|466.25|16
1635908640000|2021-11-03 03:04:00|470.35|466.25|470.42|466.32|470.49|466.39|470.32|466.22|17
1635908650000|2021-11-03 03:04:10|470.37|466.27|470.35|466.25|470.37|466.27|470.34|466.24|4
1635908660000|2021-11-03 03:04:20|470.42|466.32|470.4|466.3|470.42|466.32|470.38|466.28|6
1635908670000|2021-11-03 03:04:30|470.38|466.28|470.4|466.3|470.4|466.3|470.31|466.21|10
1635908680000|2021-11-03 03:04:40|470.34|466.24|470.29|466.19|470.44|466.34|470.26|466.16|16
1635908690000|2021-11-03 03:04:50|470.28|466.18|470.29|466.19|470.3|466.2|470.22|466.12|14
1635908700000|2021-11-03 03:05:00|470.3|466.2|470.2|466.1|470.3|466.2|470.2|466.1|10
1635908710000|2021-11-03 03:05:10|470.24|466.14|470.1|466|470.38|466.28|470.1|466|16
1635908720000|2021-11-03 03:05:20|470.17|466.07|470.4|466.3|470.4|466.3|470.08|465.98|16
1635908730000|2021-11-03 03:05:30|470.34|466.24|470.39|466.29|470.4|466.3|470.24|466.14|7
1635908740000|2021-11-03 03:05:40|470.32|466.22|470.39|466.29|470.39|466.29|470.32|466.22|6
1635908750000|2021-11-03 03:05:50|470.32|466.22|470.4|466.3|470.4|466.3|470.3|466.2|11
1635908760000|2021-11-03 03:06:00|470.41|466.31|470.1|466|470.41|466.31|470.1|466|15
1635908770000|2021-11-03 03:06:10|470.25|466.15|470.13|466.03|470.25|466.15|470.1|466|4
1635908780000|2021-11-03 03:06:20|470.01|465.91|469.8|465.7|470.01|465.91|469.8|465.7|5
1635908790000|2021-11-03 03:06:30|469.89|465.79|469.99|465.89|470.02|465.92|469.7|465.6|16
1635908800000|2021-11-03 03:06:40|470.02|465.92|469.96|465.86|470.02|465.92|469.94|465.84|11
1635908810000|2021-11-03 03:06:50|469.98|465.88|469.97|465.87|469.99|465.89|469.91|465.81|8
1635908820000|2021-11-03 03:07:00|469.83|465.73|469.92|465.82|469.93|465.83|469.81|465.71|10
1635908830000|2021-11-03 03:07:10|469.91|465.81|469.85|465.75|469.92|465.82|469.79|465.69|7
1635908840000|2021-11-03 03:07:20|469.8|465.7|469.91|465.81|469.92|465.82|469.76|465.66|18
1635908850000|2021-11-03 03:07:30|469.92|465.82|469.77|465.67|469.93|465.83|469.75|465.65|15
1635908860000|2021-11-03 03:07:40|469.76|465.66|469.73|465.63|469.78|465.68|469.73|465.63|8
1635908870000|2021-11-03 03:07:50|469.81|465.71|469.81|465.71|469.88|465.78|469.67|465.57|12
1635908880000|2021-11-03 03:08:00|469.8|465.7|469.71|465.61|469.94|465.84|469.6|465.5|21
1635908890000|2021-11-03 03:08:10|469.67|465.57|469.76|465.66|469.77|465.67|469.67|465.57|3
1635908900000|2021-11-03 03:08:20|469.71|465.61|469.54|465.44|469.71|465.61|469.51|465.41|8
1635908910000|2021-11-03 03:08:30|469.51|465.41|469.41|465.31|469.54|465.44|469.2|465.1|15
1635908920000|2021-11-03 03:08:40|469.39|465.29|469.41|465.31|469.54|465.44|469.3|465.2|7
1635908930000|2021-11-03 03:08:50|469.42|465.32|469.56|465.46|469.56|465.46|469.42|465.32|9
1635908940000|2021-11-03 03:09:00|469.57|465.47|469.51|465.41|469.57|465.47|469.51|465.41|9
1635908950000|2021-11-03 03:09:10|469.5|465.4|469.2|465.1|469.5|465.4|469.2|465.1|7
1635908960000|2021-11-03 03:09:20|469.3|465.2|469.2|465.1|469.3|465.2|469.2|465.1|2
1635909000000|2021-11-03 03:10:00|469.48|465.38|469.48|465.38|469.48|465.38|469.48|465.38|1
1635909010000|2021-11-03 03:10:10|469.35|465.25|469.35|465.25|469.35|465.25|469.35|465.25|1
1635909020000|2021-11-03 03:10:20|469.3|465.2|469.3|465.2|469.3|465.2|469.3|465.2|1
1635909030000|2021-11-03 03:10:30|469.32|465.22|469.42|465.32|469.42|465.32|469.31|465.21|3
1635909040000|2021-11-03 03:10:40|469.43|465.33|469.42|465.32|469.44|465.34|469.42|465.32|6
1635909050000|2021-11-03 03:10:50|469.27|465.17|469.4|465.3|469.4|465.3|469.27|465.17|2
1635909060000|2021-11-03 03:11:00|469.26|465.16|469.26|465.16|469.26|465.16|469.26|465.16|1
1635909070000|2021-11-03 03:11:10|469.41|465.31|469.3|465.2|469.41|465.31|469.3|465.2|2
1635909090000|2021-11-03 03:11:30|469.2|465.1|469.25|465.15|469.25|465.15|469.2|465.1|2
1635909110000|2021-11-03 03:11:50|469.39|465.29|469.44|465.34|469.47|465.37|469.39|465.29|7
1635909120000|2021-11-03 03:12:00|469.4|465.3|469.5|465.4|469.68|465.58|469.4|465.3|4
1635909130000|2021-11-03 03:12:10|469.68|465.58|469.66|465.56|469.68|465.58|469.66|465.56|2
1635909140000|2021-11-03 03:12:20|469.63|465.53|469.5|465.4|469.63|465.53|469.5|465.4|2
1635909150000|2021-11-03 03:12:30|469.57|465.47|469.61|465.51|469.67|465.57|469.52|465.42|11
1635909160000|2021-11-03 03:12:40|469.6|465.5|469.72|465.62|469.72|465.62|469.58|465.48|8
1635909170000|2021-11-03 03:12:50|469.69|465.59|469.6|465.5|469.7|465.6|469.6|465.5|6
1635909180000|2021-11-03 03:13:00|469.63|465.53|469.46|465.36|469.63|465.53|469.46|465.36|2
1635909220000|2021-11-03 03:13:40|469.41|465.31|469.4|465.3|469.41|465.31|469.4|465.3|2
1635909230000|2021-11-03 03:13:50|469.42|465.32|469.42|465.32|469.42|465.32|469.42|465.32|1
1635909240000|2021-11-03 03:14:00|469.58|465.48|469.48|465.38|469.58|465.48|469.48|465.38|5
1635909250000|2021-11-03 03:14:10|469.56|465.46|469.59|465.49|469.59|465.49|469.47|465.37|8
1635909270000|2021-11-03 03:14:30|469.6|465.5|469.55|465.45|469.6|465.5|469.55|465.45|3
1635909280000|2021-11-03 03:14:40|469.49|465.39|469.56|465.46|469.56|465.46|469.47|465.37|7
1635909290000|2021-11-03 03:14:50|469.57|465.47|469.47|465.37|469.57|465.47|469.47|465.37|21
1635909300000|2021-11-03 03:15:00|469.48|465.38|469.52|465.42|469.57|465.47|469.38|465.28|13
1635909310000|2021-11-03 03:15:10|469.51|465.41|469.45|465.35|469.53|465.43|469.37|465.27|7
1635909320000|2021-11-03 03:15:20|469.56|465.46|469.54|465.44|469.57|465.47|469.47|465.37|8
1635909330000|2021-11-03 03:15:30|469.46|465.36|469.4|465.3|469.54|465.44|469.4|465.3|3
1635909340000|2021-11-03 03:15:40|469.18|465.08|469.18|465.08|469.18|465.08|469.18|465.08|1
1635909360000|2021-11-03 03:16:00|469.19|465.09|469.33|465.23|469.33|465.23|469.18|465.08|3
1635909370000|2021-11-03 03:16:10|469.18|465.08|469.28|465.18|469.34|465.24|469.18|465.08|4
1635909380000|2021-11-03 03:16:20|469.27|465.17|469.17|465.07|469.29|465.19|469.14|465.04|15
1635909390000|2021-11-03 03:16:30|469.04|464.94|469.04|464.94|469.04|464.94|469.04|464.94|1
1635909420000|2021-11-03 03:17:00|469.11|465.01|468.88|464.78|469.11|465.01|468.88|464.78|8
1635909430000|2021-11-03 03:17:10|469.04|464.94|468.7|464.6|469.04|464.94|468.69|464.59|10
1635909440000|2021-11-03 03:17:20|468.78|464.68|468.86|464.76|468.86|464.76|468.74|464.64|5
1635909450000|2021-11-03 03:17:30|468.7|464.6|468.71|464.61|468.89|464.79|468.67|464.57|22
1635909460000|2021-11-03 03:17:40|468.69|464.59|468.85|464.75|468.85|464.75|468.55|464.45|19
1635909470000|2021-11-03 03:17:50|468.91|464.81|468.85|464.75|468.91|464.81|468.85|464.75|8
1635909480000|2021-11-03 03:18:00|468.82|464.72|468.75|464.65|468.82|464.72|468.74|464.64|16
1635909490000|2021-11-03 03:18:10|468.69|464.59|468.76|464.66|468.76|464.66|468.67|464.57|7
1635909500000|2021-11-03 03:18:20|468.7|464.6|468.83|464.73|468.83|464.73|468.7|464.6|6
1635909510000|2021-11-03 03:18:30|468.82|464.72|468.72|464.62|468.82|464.72|468.72|464.62|10
1635909520000|2021-11-03 03:18:40|468.71|464.61|468.68|464.58|468.72|464.62|468.68|464.58|11
1635909530000|2021-11-03 03:18:50|468.7|464.6|468.57|464.47|468.72|464.62|468.57|464.47|16
1635909540000|2021-11-03 03:19:00|468.55|464.45|468.62|464.52|468.62|464.52|468.51|464.41|14
1635909550000|2021-11-03 03:19:10|468.61|464.51|468.5|464.4|468.61|464.51|468.45|464.35|13
1635909560000|2021-11-03 03:19:20|468.49|464.39|468.48|464.38|468.49|464.39|468.43|464.33|4
1635909580000|2021-11-03 03:19:40|468.44|464.34|468.32|464.22|468.44|464.34|468.27|464.17|17
1635909590000|2021-11-03 03:19:50|468.33|464.23|468.33|464.23|468.33|464.23|468.33|464.23|1
1635909600000|2021-11-03 03:20:00|468.29|464.19|468.33|464.23|468.33|464.23|468.29|464.19|4
1635909610000|2021-11-03 03:20:10|468.32|464.22|468.13|464.03|468.32|464.22|468.13|464.03|12
1635909620000|2021-11-03 03:20:20|468.16|464.06|468.16|464.06|468.19|464.09|468.06|463.96|7
1635909630000|2021-11-03 03:20:30|468.19|464.09|468.15|464.05|468.24|464.14|468.1|464|8
1635909640000|2021-11-03 03:20:40|468.21|464.11|468.25|464.15|468.26|464.16|468.11|464.01|11
1635909650000|2021-11-03 03:20:50|468.26|464.16|468.46|464.36|468.46|464.36|468.26|464.16|12
1635909660000|2021-11-03 03:21:00|468.47|464.37|468.58|464.48|468.61|464.51|468.45|464.35|18
1635909670000|2021-11-03 03:21:10|468.6|464.5|468.69|464.59|468.73|464.63|468.58|464.48|13
1635909680000|2021-11-03 03:21:20|468.67|464.57|468.65|464.55|468.68|464.58|468.65|464.55|3
1635909690000|2021-11-03 03:21:30|468.66|464.56|468.91|464.81|468.91|464.81|468.65|464.55|4
1635909700000|2021-11-03 03:21:40|468.9|464.8|468.88|464.78|468.9|464.8|468.87|464.77|5
1635909710000|2021-11-03 03:21:50|468.87|464.77|468.79|464.69|468.87|464.77|468.77|464.67|18
1635909720000|2021-11-03 03:22:00|468.8|464.7|468.86|464.76|468.86|464.76|468.8|464.7|8
1635909730000|2021-11-03 03:22:10|468.85|464.75|468.85|464.75|468.85|464.75|468.85|464.75|1
1635909740000|2021-11-03 03:22:20|468.86|464.76|468.86|464.76|468.86|464.76|468.86|464.76|1
1635909750000|2021-11-03 03:22:30|468.84|464.74|468.82|464.72|468.84|464.74|468.81|464.71|7
1635909760000|2021-11-03 03:22:40|468.8|464.7|468.83|464.73|468.83|464.73|468.8|464.7|2
1635909770000|2021-11-03 03:22:50|468.82|464.72|468.82|464.72|468.84|464.74|468.82|464.72|3
1635909780000|2021-11-03 03:23:00|468.84|464.74|468.84|464.74|468.84|464.74|468.84|464.74|1
1635909790000|2021-11-03 03:23:10|468.82|464.72|468.82|464.72|468.82|464.72|468.81|464.71|5
1635909800000|2021-11-03 03:23:20|468.76|464.66|468.73|464.63|468.76|464.66|468.73|464.63|9
1635909810000|2021-11-03 03:23:30|468.69|464.59|468.81|464.71|468.83|464.73|468.65|464.55|12
1635909820000|2021-11-03 03:23:40|468.67|464.57|468.78|464.68|468.78|464.68|468.55|464.45|24
1635909830000|2021-11-03 03:23:50|468.75|464.65|468.65|464.55|468.84|464.74|468.65|464.55|17
1635909840000|2021-11-03 03:24:00|468.63|464.53|468.78|464.68|468.79|464.69|468.63|464.53|13
1635909850000|2021-11-03 03:24:10|468.77|464.67|468.72|464.62|468.77|464.67|468.62|464.52|10
1635909860000|2021-11-03 03:24:20|468.71|464.61|468.73|464.63|468.73|464.63|468.54|464.44|15
1635909870000|2021-11-03 03:24:30|468.76|464.66|468.79|464.69|468.79|464.69|468.74|464.64|3
1635909880000|2021-11-03 03:24:40|468.77|464.67|468.77|464.67|468.84|464.74|468.72|464.62|12
1635909890000|2021-11-03 03:24:50|468.74|464.64|468.8|464.7|468.8|464.7|468.71|464.61|6
1635909900000|2021-11-03 03:25:00|468.77|464.67|468.71|464.61|468.77|464.67|468.67|464.57|12
1635909910000|2021-11-03 03:25:10|468.72|464.62|468.76|464.66|468.8|464.7|468.72|464.62|10
1635909920000|2021-11-03 03:25:20|468.77|464.67|468.81|464.71|468.84|464.74|468.71|464.61|13
1635909930000|2021-11-03 03:25:30|468.79|464.69|468.81|464.71|468.81|464.71|468.75|464.65|6
1635909940000|2021-11-03 03:25:40|468.77|464.67|468.37|464.27|468.81|464.71|468.37|464.27|8
1635909960000|2021-11-03 03:26:00|468.3|464.2|468.3|464.2|468.31|464.21|468.3|464.2|3
1635909970000|2021-11-03 03:26:10|468.25|464.15|468.45|464.35|468.45|464.35|468.25|464.15|2
1635909980000|2021-11-03 03:26:20|468.2|464.1|468.57|464.47|468.57|464.47|468.2|464.1|8
1635909990000|2021-11-03 03:26:30|468.46|464.36|468.56|464.46|468.61|464.51|468.46|464.36|11
1635910000000|2021-11-03 03:26:40|468.61|464.51|468.7|464.6|468.76|464.66|468.58|464.48|11
1635910010000|2021-11-03 03:26:50|468.8|464.7|468.96|464.86|468.96|464.86|468.8|464.7|2
1635910020000|2021-11-03 03:27:00|468.95|464.85|468.95|464.85|468.95|464.85|468.95|464.85|1
1635910030000|2021-11-03 03:27:10|468.9|464.8|468.95|464.85|468.95|464.85|468.8|464.7|3
1635910040000|2021-11-03 03:27:20|468.9|464.8|468.7|464.6|469|464.9|468.7|464.6|6
1635910050000|2021-11-03 03:27:30|468.75|464.65|468.67|464.57|468.75|464.65|468.55|464.45|14
1635910060000|2021-11-03 03:27:40|468.63|464.53|468.46|464.36|468.63|464.53|468.4|464.3|4
1635910070000|2021-11-03 03:27:50|468.4|464.3|468.49|464.39|468.52|464.42|468.38|464.28|8
1635910080000|2021-11-03 03:28:00|468.62|464.52|468.58|464.48|468.66|464.56|468.4|464.3|9
1635910090000|2021-11-03 03:28:10|468.59|464.49|468.67|464.57|468.7|464.6|468.53|464.43|4
1635910100000|2021-11-03 03:28:20|468.7|464.6|468.66|464.56|468.7|464.6|468.66|464.56|5
1635910110000|2021-11-03 03:28:30|468.69|464.59|468.69|464.59|468.69|464.59|468.69|464.59|1
1635910120000|2021-11-03 03:28:40|468.66|464.56|468.69|464.59|468.7|464.6|468.66|464.56|4
1635910130000|2021-11-03 03:28:50|468.7|464.6|468.7|464.6|468.7|464.6|468.69|464.59|3
1635910140000|2021-11-03 03:29:00|468.74|464.64|468.72|464.62|468.92|464.82|468.72|464.62|10
1635910150000|2021-11-03 03:29:10|468.7|464.6|468.69|464.59|468.88|464.78|468.69|464.59|10
1635910160000|2021-11-03 03:29:20|468.84|464.74|468.85|464.75|468.85|464.75|468.84|464.74|2
1635910170000|2021-11-03 03:29:30|468.78|464.68|468.8|464.7|468.88|464.78|468.67|464.57|14
1635910180000|2021-11-03 03:29:40|469|464.9|469.09|464.99|469.09|464.99|469|464.9|3
1635910190000|2021-11-03 03:29:50|468.9|464.8|468.9|464.8|468.9|464.8|468.9|464.8|1
1635910200000|2021-11-03 03:30:00|468.95|464.85|468.77|464.67|468.95|464.85|468.77|464.67|5
1635910210000|2021-11-03 03:30:10|468.7|464.6|468.7|464.6|468.72|464.62|468.7|464.6|3
1635910220000|2021-11-03 03:30:20|468.65|464.55|468.62|464.52|468.66|464.56|468.55|464.45|9
1635910230000|2021-11-03 03:30:30|468.63|464.53|468.45|464.35|468.63|464.53|468.45|464.35|5
1635910240000|2021-11-03 03:30:40|468.67|464.57|468.4|464.3|468.67|464.57|468.4|464.3|4
1635910260000|2021-11-03 03:31:00|468.35|464.25|468.35|464.25|468.35|464.25|468.35|464.25|1
1635910270000|2021-11-03 03:31:10|468.55|464.45|468.47|464.37|468.55|464.45|468.34|464.24|11
1635910280000|2021-11-03 03:31:20|468.32|464.22|468.49|464.39|468.49|464.39|468.32|464.22|6
1635910290000|2021-11-03 03:31:30|468.47|464.37|468.4|464.3|468.52|464.42|468.4|464.3|12
1635910300000|2021-11-03 03:31:40|468.62|464.52|468.51|464.41|468.81|464.71|468.51|464.41|10
1635910310000|2021-11-03 03:31:50|468.63|464.53|468.57|464.47|468.7|464.6|468.4|464.3|6
1635910320000|2021-11-03 03:32:00|468.5|464.4|468.45|464.35|468.69|464.59|468.45|464.35|7
1635910330000|2021-11-03 03:32:10|468.44|464.34|468.58|464.48|468.59|464.49|468.44|464.34|5
1635910340000|2021-11-03 03:32:20|468.3|464.2|468.3|464.2|468.58|464.48|468.3|464.2|4
1635910360000|2021-11-03 03:32:40|468.25|464.15|468.25|464.15|468.25|464.15|468.25|464.15|1
1635910390000|2021-11-03 03:33:10|468.39|464.29|468.38|464.28|468.39|464.29|468.36|464.26|4
1635910400000|2021-11-03 03:33:20|468.37|464.27|468.48|464.38|468.48|464.38|468.3|464.2|8
1635910410000|2021-11-03 03:33:30|468.37|464.27|468.4|464.3|468.48|464.38|468.37|464.27|8
1635910420000|2021-11-03 03:33:40|468.48|464.38|468.38|464.28|468.5|464.4|468.37|464.27|9
1635910430000|2021-11-03 03:33:50|468.37|464.27|468.55|464.45|468.55|464.45|468.37|464.27|13
1635910440000|2021-11-03 03:34:00|468.62|464.52|468.5|464.4|468.72|464.62|468.5|464.4|14
1635910450000|2021-11-03 03:34:10|468.61|464.51|468.63|464.53|468.63|464.53|468.5|464.4|9
1635910460000|2021-11-03 03:34:20|468.6|464.5|468.67|464.57|468.73|464.63|468.5|464.4|7
1635910470000|2021-11-03 03:34:30|468.61|464.51|468.6|464.5|468.61|464.51|468.6|464.5|2
1635910480000|2021-11-03 03:34:40|468.61|464.51|468.53|464.43|468.69|464.59|468.5|464.4|16
1635910500000|2021-11-03 03:35:00|468.52|464.42|468.3|464.2|468.65|464.55|468.3|464.2|8
1635910510000|2021-11-03 03:35:10|468.4|464.3|468.56|464.46|468.56|464.46|468.4|464.3|7
1635910520000|2021-11-03 03:35:20|468.65|464.55|468.59|464.49|468.65|464.55|468.55|464.45|11
1635910530000|2021-11-03 03:35:30|468.64|464.54|468.5|464.4|468.65|464.55|468.5|464.4|7
1635910540000|2021-11-03 03:35:40|468.45|464.35|468.56|464.46|468.59|464.49|468.4|464.3|11
1635910550000|2021-11-03 03:35:50|468.59|464.49|468.54|464.44|468.63|464.53|468.46|464.36|11
1635910560000|2021-11-03 03:36:00|468.59|464.49|468.65|464.55|468.66|464.56|468.49|464.39|18
1635910580000|2021-11-03 03:36:20|468.66|464.56|468.56|464.46|468.71|464.61|468.55|464.45|10
1635910590000|2021-11-03 03:36:30|468.57|464.47|468.62|464.52|468.79|464.69|468.5|464.4|8
1635910600000|2021-11-03 03:36:40|468.67|464.57|468.7|464.6|468.81|464.71|468.62|464.52|6
1635910610000|2021-11-03 03:36:50|468.75|464.65|468.91|464.81|468.96|464.86|468.73|464.63|17
1635910620000|2021-11-03 03:37:00|468.93|464.83|468.7|464.6|468.93|464.83|468.69|464.59|8
1635910630000|2021-11-03 03:37:10|468.72|464.62|468.65|464.55|468.72|464.62|468.65|464.55|4
1635910640000|2021-11-03 03:37:20|468.76|464.66|468.61|464.51|468.76|464.66|468.61|464.51|3
1635910650000|2021-11-03 03:37:30|468.65|464.55|468.61|464.51|468.65|464.55|468.61|464.51|3
1635910660000|2021-11-03 03:37:40|468.69|464.59|468.61|464.51|468.69|464.59|468.61|464.51|2
1635910670000|2021-11-03 03:37:50|468.69|464.59|468.61|464.51|468.71|464.61|468.6|464.5|6
1635910680000|2021-11-03 03:38:00|468.6|464.5|468.6|464.5|468.74|464.64|468.52|464.42|14
1635910690000|2021-11-03 03:38:10|468.57|464.47|468.59|464.49|468.59|464.49|468.57|464.47|2
1635910700000|2021-11-03 03:38:20|468.63|464.53|468.65|464.55|468.73|464.63|468.63|464.53|8
1635910710000|2021-11-03 03:38:30|468.62|464.52|468.62|464.52|468.66|464.56|468.59|464.49|9
1635910720000|2021-11-03 03:38:40|468.61|464.51|468.54|464.44|468.72|464.62|468.53|464.43|14
1635910730000|2021-11-03 03:38:50|468.5|464.4|468.44|464.34|468.6|464.5|468.4|464.3|17
1635910740000|2021-11-03 03:39:00|468.43|464.33|468.57|464.47|468.58|464.48|468.43|464.33|22
1635910750000|2021-11-03 03:39:10|468.55|464.45|468.6|464.5|468.6|464.5|468.5|464.4|15
1635910760000|2021-11-03 03:39:20|468.63|464.53|468.63|464.53|468.63|464.53|468.6|464.5|3
1635910770000|2021-11-03 03:39:30|468.62|464.52|468.63|464.53|468.64|464.54|468.62|464.52|4
1635910780000|2021-11-03 03:39:40|468.64|464.54|468.64|464.54|468.65|464.55|468.63|464.53|6
1635910790000|2021-11-03 03:39:50|468.65|464.55|469.13|465.03|469.17|465.07|468.65|464.55|21
1635910800000|2021-11-03 03:40:00|469.14|465.04|469.3|465.2|469.31|465.21|469.14|465.04|7
1635910810000|2021-11-03 03:40:10|469.32|465.22|469.34|465.24|469.34|465.24|469.3|465.2|3
1635910820000|2021-11-03 03:40:20|469.36|465.26|469.45|465.35|469.45|465.35|469.36|465.26|5
1635910830000|2021-11-03 03:40:30|469.44|465.34|469.63|465.53|469.7|465.6|469.44|465.34|11
1635910840000|2021-11-03 03:40:40|469.65|465.55|469.82|465.72|469.83|465.73|469.65|465.55|15
1635910850000|2021-11-03 03:40:50|469.81|465.71|469.88|465.78|469.9|465.8|469.78|465.68|17
1635910860000|2021-11-03 03:41:00|469.83|465.73|469.65|465.55|469.83|465.73|469.65|465.55|18
1635910870000|2021-11-03 03:41:10|469.66|465.56|469.48|465.38|469.67|465.57|469.4|465.3|14
1635910880000|2021-11-03 03:41:20|469.4|465.3|469.3|465.2|469.45|465.35|469.3|465.2|7
1635910890000|2021-11-03 03:41:30|469.39|465.29|469.33|465.23|469.39|465.29|469.3|465.2|5
1635910900000|2021-11-03 03:41:40|469.3|465.2|469.33|465.23|469.34|465.24|469.3|465.2|5
1635910910000|2021-11-03 03:41:50|469.34|465.24|469.48|465.38|469.55|465.45|469.3|465.2|22
1635910920000|2021-11-03 03:42:00|469.52|465.42|469.5|465.4|469.55|465.45|469.38|465.28|14
1635910930000|2021-11-03 03:42:10|469.48|465.38|469.46|465.36|469.65|465.55|469.4|465.3|17
1635910940000|2021-11-03 03:42:20|469.51|465.41|469.53|465.43|469.54|465.44|469.44|465.34|14
1635910950000|2021-11-03 03:42:30|469.34|465.24|469.32|465.22|469.53|465.43|469.27|465.17|15
1635910960000|2021-11-03 03:42:40|469.44|465.34|469.26|465.16|469.45|465.35|469.26|465.16|15
1635910970000|2021-11-03 03:42:50|469.27|465.17|469.29|465.19|469.29|465.19|469.26|465.16|7
1635910980000|2021-11-03 03:43:00|469.27|465.17|469.23|465.13|469.27|465.17|469.23|465.13|8
1635910990000|2021-11-03 03:43:10|469.26|465.16|469.38|465.28|469.38|465.28|469.19|465.09|6
1635911000000|2021-11-03 03:43:20|469.29|465.19|469.29|465.19|469.3|465.2|469.24|465.14|5
1635911010000|2021-11-03 03:43:30|469.26|465.16|469.34|465.24|469.35|465.25|469.23|465.13|9
1635911020000|2021-11-03 03:43:40|469.25|465.15|469.38|465.28|469.41|465.31|469.25|465.15|10
1635911030000|2021-11-03 03:43:50|469.41|465.31|469.3|465.2|469.52|465.42|469.29|465.19|12
1635911040000|2021-11-03 03:44:00|469.29|465.19|469.3|465.2|469.36|465.26|469.28|465.18|7
1635911050000|2021-11-03 03:44:10|469.26|465.16|469.38|465.28|469.38|465.28|469.25|465.15|3
1635911060000|2021-11-03 03:44:20|469.25|465.15|469.35|465.25|469.44|465.34|469.23|465.13|17
1635911070000|2021-11-03 03:44:30|469.33|465.23|469.31|465.21|469.39|465.29|469.21|465.11|17
1635911080000|2021-11-03 03:44:40|469.3|465.2|469.21|465.11|469.35|465.25|469.2|465.1|14
1635911090000|2021-11-03 03:44:50|469.22|465.12|469.36|465.26|469.36|465.26|469.21|465.11|4
1635911100000|2021-11-03 03:45:00|469.37|465.27|469.24|465.14|469.37|465.27|469.19|465.09|11
1635911110000|2021-11-03 03:45:10|469.23|465.13|469.23|465.13|469.38|465.28|469.21|465.11|16
1635911120000|2021-11-03 03:45:20|469.24|465.14|469.38|465.28|469.44|465.34|469.23|465.13|9
1635911130000|2021-11-03 03:45:30|469.29|465.19|469.37|465.27|469.39|465.29|469.29|465.19|9
1635911140000|2021-11-03 03:45:40|469.36|465.26|469.22|465.12|469.45|465.35|469.16|465.06|18
1635911150000|2021-11-03 03:45:50|469.21|465.11|469.29|465.19|469.47|465.37|469.2|465.1|10
1635911160000|2021-11-03 03:46:00|469.28|465.18|469.32|465.22|469.35|465.25|468.98|464.88|15
1635911170000|2021-11-03 03:46:10|469.33|465.23|469.14|465.04|469.33|465.23|469.04|464.94|9
1635911180000|2021-11-03 03:46:20|469.1|465|469.14|465.04|469.26|465.16|469.03|464.93|14
1635911190000|2021-11-03 03:46:30|469.12|465.02|469.13|465.03|469.19|465.09|469.1|465|11
1635911200000|2021-11-03 03:46:40|469.1|465|469.1|465|469.19|465.09|469.1|465|6
1635911210000|2021-11-03 03:46:50|469.21|465.11|469.01|464.91|469.35|465.25|469.01|464.91|4
1635911220000|2021-11-03 03:47:00|469.05|464.95|469.09|464.99|469.24|465.14|468.97|464.87|13
1635911230000|2021-11-03 03:47:10|469.06|464.96|468.87|464.77|469.06|464.96|468.87|464.77|8
1635911240000|2021-11-03 03:47:20|468.98|464.88|468.85|464.75|468.98|464.88|468.84|464.74|12
1635911250000|2021-11-03 03:47:30|468.83|464.73|468.85|464.75|468.95|464.85|468.83|464.73|3
1635911260000|2021-11-03 03:47:40|468.9|464.8|468.97|464.87|469.01|464.91|468.81|464.71|18
1635911270000|2021-11-03 03:47:50|468.98|464.88|469.02|464.92|469.02|464.92|468.98|464.88|4
1635911280000|2021-11-03 03:48:00|469.07|464.97|469.08|464.98|469.08|464.98|468.97|464.87|5
1635911290000|2021-11-03 03:48:10|468.97|464.87|468.98|464.88|469.06|464.96|468.97|464.87|4
1635911300000|2021-11-03 03:48:20|469|464.9|468.85|464.75|469.01|464.91|468.83|464.73|6
1635911310000|2021-11-03 03:48:30|468.83|464.73|469|464.9|469|464.9|468.83|464.73|3
1635911320000|2021-11-03 03:48:40|468.86|464.76|468.86|464.76|468.86|464.76|468.86|464.76|1
1635911330000|2021-11-03 03:48:50|468.85|464.75|468.84|464.74|468.85|464.75|468.82|464.72|8
1635911340000|2021-11-03 03:49:00|468.87|464.77|469.01|464.91|469.02|464.92|468.84|464.74|7
1635911350000|2021-11-03 03:49:10|469|464.9|468.99|464.89|469|464.9|468.99|464.89|4
1635911360000|2021-11-03 03:49:20|468.98|464.88|468.98|464.88|468.98|464.88|468.97|464.87|3
1635911370000|2021-11-03 03:49:30|469.03|464.93|468.8|464.7|469.03|464.93|468.8|464.7|4
1635911380000|2021-11-03 03:49:40|468.87|464.77|469.01|464.91|469.09|464.99|468.85|464.75|9
1635911390000|2021-11-03 03:49:50|469.02|464.92|468.9|464.8|469.02|464.92|468.9|464.8|5
1635911400000|2021-11-03 03:50:00|469|464.9|468.89|464.79|469.01|464.91|468.76|464.66|7
1635911410000|2021-11-03 03:50:10|468.9|464.8|468.8|464.7|468.99|464.89|468.79|464.69|6
1635911420000|2021-11-03 03:50:20|468.81|464.71|468.8|464.7|468.91|464.81|468.8|464.7|9
1635911430000|2021-11-03 03:50:30|468.85|464.75|468.8|464.7|468.85|464.75|468.8|464.7|2
1635911440000|2021-11-03 03:50:40|468.85|464.75|469.01|464.91|469.01|464.91|468.85|464.75|3
1635911450000|2021-11-03 03:50:50|469.03|464.93|469.1|465|469.1|465|468.88|464.78|19
1635911460000|2021-11-03 03:51:00|469.08|464.98|469.3|465.2|469.37|465.27|469.08|464.98|11
1635911470000|2021-11-03 03:51:10|469.34|465.24|469.52|465.42|469.52|465.42|469.34|465.24|9
1635911480000|2021-11-03 03:51:20|469.57|465.47|469.59|465.49|469.59|465.49|469.57|465.47|4
1635911490000|2021-11-03 03:51:30|469.58|465.48|469.6|465.5|469.61|465.51|469.58|465.48|4
1635911500000|2021-11-03 03:51:40|469.59|465.49|469.63|465.53|469.7|465.6|469.59|465.49|6
1635911510000|2021-11-03 03:51:50|469.6|465.5|469.62|465.52|469.66|465.56|469.6|465.5|4
1635911520000|2021-11-03 03:52:00|469.63|465.53|469.63|465.53|469.63|465.53|469.63|465.53|1
1635911530000|2021-11-03 03:52:10|469.64|465.54|469.65|465.55|469.65|465.55|469.64|465.54|2
1635911540000|2021-11-03 03:52:20|469.66|465.56|469.65|465.55|469.66|465.56|469.65|465.55|2
1635911550000|2021-11-03 03:52:30|469.66|465.56|469.77|465.67|469.77|465.67|469.66|465.56|5
1635911560000|2021-11-03 03:52:40|469.76|465.66|469.78|465.68|469.78|465.68|469.68|465.58|5
1635911570000|2021-11-03 03:52:50|469.79|465.69|469.94|465.84|469.94|465.84|469.79|465.69|6
1635911580000|2021-11-03 03:53:00|469.97|465.87|469.8|465.7|469.97|465.87|469.78|465.68|18
1635911590000|2021-11-03 03:53:10|469.77|465.67|469.7|465.6|469.82|465.72|469.62|465.52|20
1635911600000|2021-11-03 03:53:20|469.65|465.55|469.95|465.85|469.95|465.85|469.65|465.55|19
1635911610000|2021-11-03 03:53:30|470.01|465.91|470.01|465.91|470.02|465.92|469.97|465.87|7
1635911620000|2021-11-03 03:53:40|469.99|465.89|470.01|465.91|470.01|465.91|469.98|465.88|6
1635911630000|2021-11-03 03:53:50|469.97|465.87|469.97|465.87|469.97|465.87|469.95|465.85|4
1635911640000|2021-11-03 03:54:00|469.96|465.86|469.97|465.87|469.97|465.87|469.96|465.86|4
1635911650000|2021-11-03 03:54:10|469.96|465.86|469.95|465.85|469.96|465.86|469.91|465.81|7
1635911660000|2021-11-03 03:54:20|469.94|465.84|469.96|465.86|469.96|465.86|469.93|465.83|3
1635911670000|2021-11-03 03:54:30|469.94|465.84|469.94|465.84|469.95|465.85|469.94|465.84|3
1635911680000|2021-11-03 03:54:40|469.93|465.83|469.94|465.84|469.94|465.84|469.93|465.83|2
1635911690000|2021-11-03 03:54:50|469.93|465.83|469.97|465.87|469.97|465.87|469.89|465.79|3
1635911700000|2021-11-03 03:55:00|469.92|465.82|469.92|465.82|469.92|465.82|469.92|465.82|1
1635911710000|2021-11-03 03:55:10|469.91|465.81|469.89|465.79|469.91|465.81|469.89|465.79|3
1635911720000|2021-11-03 03:55:20|469.91|465.81|469.91|465.81|469.91|465.81|469.91|465.81|1
1635911730000|2021-11-03 03:55:30|469.86|465.76|469.92|465.82|469.92|465.82|469.83|465.73|7
1635911740000|2021-11-03 03:55:40|469.91|465.81|469.99|465.89|469.99|465.89|469.83|465.73|9
1635911750000|2021-11-03 03:55:50|470.01|465.91|470.01|465.91|470.01|465.91|470.01|465.91|1
1635911760000|2021-11-03 03:56:00|470.03|465.93|470.01|465.91|470.03|465.93|470.01|465.91|6
1635911770000|2021-11-03 03:56:10|470.03|465.93|470.03|465.93|470.03|465.93|470.03|465.93|1
1635911780000|2021-11-03 03:56:20|470.02|465.92|470.02|465.92|470.02|465.92|470.02|465.92|1
1635911810000|2021-11-03 03:56:50|470.03|465.93|470.06|465.96|470.07|465.97|470.03|465.93|4
1635911820000|2021-11-03 03:57:00|470|465.9|470.05|465.95|470.11|466.01|469.93|465.83|11
1635911830000|2021-11-03 03:57:10|469.96|465.86|470.09|465.99|470.09|465.99|469.95|465.85|8
1635911840000|2021-11-03 03:57:20|470.08|465.98|470.08|465.98|470.09|465.99|469.96|465.86|5
1635911850000|2021-11-03 03:57:30|470.11|466.01|470|465.9|470.11|466.01|470|465.9|7
1635911860000|2021-11-03 03:57:40|470.01|465.91|469.98|465.88|470.08|465.98|469.96|465.86|6
1635911870000|2021-11-03 03:57:50|470.12|466.02|470.03|465.93|470.13|466.03|470.03|465.93|5
1635911880000|2021-11-03 03:58:00|470.05|465.95|470.13|466.03|470.16|466.06|470.03|465.93|9
1635911890000|2021-11-03 03:58:10|470.19|466.09|470.19|466.09|470.19|466.09|470.19|466.09|1
1635911920000|2021-11-03 03:58:40|470.18|466.08|470.17|466.07|470.18|466.08|470.17|466.07|2
1635911930000|2021-11-03 03:58:50|470.18|466.08|470.14|466.04|470.18|466.08|470.14|466.04|2
1635911950000|2021-11-03 03:59:10|470.18|466.08|469.91|465.81|470.18|466.08|469.91|465.81|12
1635911960000|2021-11-03 03:59:20|469.9|465.8|469.2|465.1|469.9|465.8|469|464.9|15
1635911970000|2021-11-03 03:59:30|469.37|465.27|469.41|465.31|469.51|465.41|469.25|465.15|14
1635911980000|2021-11-03 03:59:40|469.36|465.26|469.3|465.2|469.46|465.36|469.06|464.96|16
1635911990000|2021-11-03 03:59:50|469.42|465.32|469.66|465.56|469.67|465.57|469.4|465.3|12
1635912000000|2021-11-03 04:00:00|469.67|465.57|469.79|465.69|469.8|465.7|469.64|465.54|13
1635912010000|2021-11-03 04:00:10|469.8|465.7|469.74|465.64|469.8|465.7|469.74|465.64|13
1635912020000|2021-11-03 04:00:20|469.75|465.65|469.34|465.24|469.79|465.69|469.34|465.24|17
1635912030000|2021-11-03 04:00:30|469.29|465.19|469.15|465.05|469.35|465.25|469.03|464.93|20
1635912040000|2021-11-03 04:00:40|469.16|465.06|469.66|465.56|469.88|465.78|469.1|465|24
1635912050000|2021-11-03 04:00:50|469.63|465.53|469.82|465.72|469.82|465.72|469.63|465.53|20
1635912060000|2021-11-03 04:01:00|469.83|465.73|469.95|465.85|470.07|465.97|469.7|465.6|21
1635912070000|2021-11-03 04:01:10|469.96|465.86|469.96|465.86|469.96|465.86|469.95|465.85|5
1635912080000|2021-11-03 04:01:20|470.07|465.97|469.85|465.75|470.1|466|469.85|465.75|12
1635912090000|2021-11-03 04:01:30|469.8|465.7|469.8|465.7|469.85|465.75|469.71|465.61|24
1635912100000|2021-11-03 04:01:40|469.78|465.68|469.43|465.33|469.78|465.68|469.38|465.28|22
1635912110000|2021-11-03 04:01:50|469.51|465.41|469.46|465.36|469.57|465.47|469.33|465.23|13
1635912120000|2021-11-03 04:02:00|469.45|465.35|469.73|465.63|469.83|465.73|469.45|465.35|11
1635912130000|2021-11-03 04:02:10|469.75|465.65|469.54|465.44|469.75|465.65|469.54|465.44|23
1635912140000|2021-11-03 04:02:20|469.56|465.46|469.43|465.33|469.63|465.53|469.43|465.33|13
1635912150000|2021-11-03 04:02:30|469.42|465.32|469.56|465.46|469.58|465.48|469.42|465.32|18
1635912160000|2021-11-03 04:02:40|469.5|465.4|469.87|465.77|470.02|465.92|469.5|465.4|24
1635912170000|2021-11-03 04:02:50|469.89|465.79|469.8|465.7|469.94|465.84|469.77|465.67|16
1635912180000|2021-11-03 04:03:00|469.78|465.68|469.8|465.7|469.9|465.8|469.72|465.62|16
1635912190000|2021-11-03 04:03:10|469.79|465.69|469.7|465.6|469.82|465.72|469.7|465.6|20
1635912200000|2021-11-03 04:03:20|469.65|465.55|469.61|465.51|469.68|465.58|469.45|465.35|16
1635912210000|2021-11-03 04:03:30|469.51|465.41|469.55|465.45|469.55|465.45|469.35|465.25|9
1635912220000|2021-11-03 04:03:40|469.47|465.37|469.43|465.33|469.47|465.37|469.39|465.29|6
1635912230000|2021-11-03 04:03:50|469.44|465.34|469.64|465.54|469.64|465.54|469.44|465.34|9
1635912240000|2021-11-03 04:04:00|469.62|465.52|469.63|465.53|469.64|465.54|469.6|465.5|14
1635912250000|2021-11-03 04:04:10|469.64|465.54|469.64|465.54|469.69|465.59|469.54|465.44|14
1635912260000|2021-11-03 04:04:20|469.75|465.65|469.65|465.55|469.76|465.66|469.64|465.54|10
1635912270000|2021-11-03 04:04:30|469.74|465.64|469.81|465.71|469.81|465.71|469.65|465.55|5
1635912280000|2021-11-03 04:04:40|469.8|465.7|469.79|465.69|469.92|465.82|469.68|465.58|18
1635912290000|2021-11-03 04:04:50|469.63|465.53|469.7|465.6|469.7|465.6|469.59|465.49|19
1635912300000|2021-11-03 04:05:00|469.69|465.59|469.76|465.66|469.92|465.82|469.69|465.59|16
1635912310000|2021-11-03 04:05:10|469.72|465.62|469.67|465.57|469.9|465.8|469.58|465.48|21
1635912320000|2021-11-03 04:05:20|469.6|465.5|469.72|465.62|469.81|465.71|469.6|465.5|14
1635912330000|2021-11-03 04:05:30|469.7|465.6|469.85|465.75|469.85|465.75|469.7|465.6|7
1635912340000|2021-11-03 04:05:40|469.83|465.73|469.81|465.71|469.84|465.74|469.74|465.64|7
1635912350000|2021-11-03 04:05:50|469.82|465.72|469.72|465.62|469.82|465.72|469.72|465.62|7
1635912360000|2021-11-03 04:06:00|469.74|465.64|469.82|465.72|469.98|465.88|469.71|465.61|12
1635912370000|2021-11-03 04:06:10|469.73|465.63|469.9|465.8|470.05|465.95|469.73|465.63|6
1635912380000|2021-11-03 04:06:20|469.91|465.81|470.18|466.08|470.18|466.08|469.9|465.8|12
1635912390000|2021-11-03 04:06:30|470.17|466.07|470.15|466.05|470.18|466.08|470.06|465.96|7
1635912400000|2021-11-03 04:06:40|470.16|466.06|470.29|466.19|470.29|466.19|470.16|466.06|5
1635912420000|2021-11-03 04:07:00|470.28|466.18|470.3|466.2|470.3|466.2|470.28|466.18|5
1635912430000|2021-11-03 04:07:10|470.29|466.19|470.47|466.37|470.47|466.37|470.29|466.19|5
1635912440000|2021-11-03 04:07:20|470.45|466.35|470.19|466.09|470.47|466.37|470.19|466.09|22
1635912450000|2021-11-03 04:07:30|470.28|466.18|470.4|466.3|470.41|466.31|470.21|466.11|17
1635912460000|2021-11-03 04:07:40|470.34|466.24|470.27|466.17|470.4|466.3|470.24|466.14|16
1635912470000|2021-11-03 04:07:50|470.28|466.18|470.36|466.26|470.46|466.36|470.28|466.18|12
1635912480000|2021-11-03 04:08:00|470.47|466.37|470.43|466.33|470.47|466.37|470.36|466.26|8
1635912490000|2021-11-03 04:08:10|470.47|466.37|470.53|466.43|470.58|466.48|470.43|466.33|7
1635912500000|2021-11-03 04:08:20|470.52|466.42|470.52|466.42|470.52|466.42|470.32|466.22|10
1635912510000|2021-11-03 04:08:30|470.53|466.43|470.52|466.42|470.53|466.43|470.48|466.38|6
1635912520000|2021-11-03 04:08:40|470.5|466.4|470.52|466.42|470.52|466.42|470.5|466.4|2
1635912530000|2021-11-03 04:08:50|470.49|466.39|470.63|466.53|470.64|466.54|470.49|466.39|11
1635912540000|2021-11-03 04:09:00|470.69|466.59|471.03|466.93|471.03|466.93|470.69|466.59|5
1635912550000|2021-11-03 04:09:10|471|466.9|470.97|466.87|471.06|466.96|470.92|466.82|12
1635912560000|2021-11-03 04:09:20|470.96|466.86|470.94|466.84|470.96|466.86|470.83|466.73|14
1635912570000|2021-11-03 04:09:30|470.95|466.85|471.1|467|471.1|467|470.94|466.84|6
1635912580000|2021-11-03 04:09:40|471.09|466.99|471.29|467.19|471.3|467.2|471.09|466.99|12
1635912590000|2021-11-03 04:09:50|471.32|467.22|471.4|467.3|471.4|467.3|471.31|467.21|3
1635912600000|2021-11-03 04:10:00|471.39|467.29|471.55|467.45|471.57|467.47|471.36|467.26|11
1635912610000|2021-11-03 04:10:10|471.54|467.44|471.55|467.45|471.62|467.52|471.46|467.36|17
1635912620000|2021-11-03 04:10:20|471.56|467.46|471.6|467.5|471.61|467.51|471.55|467.45|5
1635912630000|2021-11-03 04:10:30|471.42|467.32|471.61|467.51|471.61|467.51|471.42|467.32|15
1635912640000|2021-11-03 04:10:40|471.6|467.5|471.56|467.46|471.61|467.51|471.53|467.43|5
1635912650000|2021-11-03 04:10:50|471.57|467.47|471.46|467.36|471.57|467.47|471.46|467.36|5
1635912660000|2021-11-03 04:11:00|471.49|467.39|471.45|467.35|471.49|467.39|471.43|467.33|8
1635912670000|2021-11-03 04:11:10|471.46|467.36|471.44|467.34|471.47|467.37|471.44|467.34|5
1635912680000|2021-11-03 04:11:20|471.37|467.27|471.28|467.18|471.38|467.28|471.28|467.18|8
1635912690000|2021-11-03 04:11:30|471.29|467.19|471.29|467.19|471.39|467.29|471.28|467.18|15
1635912700000|2021-11-03 04:11:40|471.26|467.16|471.3|467.2|471.3|467.2|471.26|467.16|7
1635912710000|2021-11-03 04:11:50|471.31|467.21|471.3|467.2|471.36|467.26|471.28|467.18|10
1635912720000|2021-11-03 04:12:00|471.29|467.19|471.11|467.01|471.33|467.23|471.11|467.01|14
1635912730000|2021-11-03 04:12:10|471.13|467.03|471.24|467.14|471.3|467.2|471.11|467.01|15
1635912740000|2021-11-03 04:12:20|471.17|467.07|471.18|467.08|471.26|467.16|471.16|467.06|8
1635912750000|2021-11-03 04:12:30|471.16|467.06|471.19|467.09|471.24|467.14|471.16|467.06|7
1635912760000|2021-11-03 04:12:40|471.15|467.05|471.21|467.11|471.24|467.14|471.15|467.05|8
1635912770000|2021-11-03 04:12:50|471.23|467.13|471.24|467.14|471.25|467.15|471.21|467.11|6
1635912780000|2021-11-03 04:13:00|471.26|467.16|471.17|467.07|471.33|467.23|471.17|467.07|11
1635912790000|2021-11-03 04:13:10|471.18|467.08|471.35|467.25|471.46|467.36|471.1|467|16
1635912800000|2021-11-03 04:13:20|471.38|467.28|471.22|467.12|471.39|467.29|471.22|467.12|16
1635912810000|2021-11-03 04:13:30|471.2|467.1|471.21|467.11|471.35|467.25|471.09|466.99|19
1635912820000|2021-11-03 04:13:40|471.3|467.2|471.24|467.14|471.4|467.3|471.23|467.13|14
1635912830000|2021-11-03 04:13:50|471.26|467.16|471.31|467.21|471.31|467.21|471.23|467.13|15
1635912840000|2021-11-03 04:14:00|471.33|467.23|471.32|467.22|471.35|467.25|471.31|467.21|9
1635912850000|2021-11-03 04:14:10|471.3|467.2|471.33|467.23|471.41|467.31|471.3|467.2|13
1635912860000|2021-11-03 04:14:20|471.32|467.22|471.48|467.38|471.49|467.39|471.3|467.2|11
1635912870000|2021-11-03 04:14:30|471.49|467.39|471.48|467.38|471.51|467.41|471.46|467.36|13
1635912880000|2021-11-03 04:14:40|471.49|467.39|471.64|467.54|471.64|467.54|471.46|467.36|10
1635912890000|2021-11-03 04:14:50|471.66|467.56|471.78|467.68|471.78|467.68|471.61|467.51|11
1635912900000|2021-11-03 04:15:00|471.75|467.65|471.69|467.59|471.75|467.65|471.63|467.53|12
1635912910000|2021-11-03 04:15:10|471.7|467.6|471.64|467.54|471.7|467.6|471.64|467.54|3
1635912920000|2021-11-03 04:15:20|471.63|467.53|471.65|467.55|471.75|467.65|471.56|467.46|13
1635912930000|2021-11-03 04:15:30|471.66|467.56|471.68|467.58|471.76|467.66|471.65|467.55|16
1635912940000|2021-11-03 04:15:40|471.73|467.63|471.74|467.64|471.75|467.65|471.67|467.57|9
1635912950000|2021-11-03 04:15:50|471.73|467.63|471.68|467.58|471.76|467.66|471.66|467.56|14
1635912960000|2021-11-03 04:16:00|471.69|467.59|471.76|467.66|471.78|467.68|471.69|467.59|5
1635912970000|2021-11-03 04:16:10|471.87|467.77|472.09|467.99|472.09|467.99|471.87|467.77|3
1635912980000|2021-11-03 04:16:20|472|467.9|472.07|467.97|472.14|468.04|471.95|467.85|7
1635912990000|2021-11-03 04:16:30|472.18|468.08|472.53|468.43|472.53|468.43|472.18|468.08|9
1635913000000|2021-11-03 04:16:40|472.57|468.47|472.53|468.43|472.6|468.5|472.53|468.43|11
1635913010000|2021-11-03 04:16:50|472.6|468.5|472.8|468.7|472.8|468.7|472.6|468.5|4
1635913020000|2021-11-03 04:17:00|472.7|468.6|472.67|468.57|472.93|468.83|472.56|468.46|8
1635913030000|2021-11-03 04:17:10|472.62|468.52|472.3|468.2|472.62|468.52|472.3|468.2|22
1635913040000|2021-11-03 04:17:20|472.32|468.22|472.4|468.3|472.53|468.43|472.32|468.22|14
1635913050000|2021-11-03 04:17:30|472.42|468.32|472.35|468.25|472.55|468.45|472.3|468.2|13
1635913060000|2021-11-03 04:17:40|472.36|468.26|472.6|468.5|472.77|468.67|472.3|468.2|22
1635913070000|2021-11-03 04:17:50|472.67|468.57|472.5|468.4|472.75|468.65|472.41|468.31|14
1635913080000|2021-11-03 04:18:00|472.66|468.56|472.7|468.6|472.83|468.73|472.6|468.5|15
1635913090000|2021-11-03 04:18:10|472.76|468.66|472.73|468.63|472.9|468.8|472.7|468.6|18
1635913100000|2021-11-03 04:18:20|472.74|468.64|472.73|468.63|472.97|468.87|472.7|468.6|12
1635913110000|2021-11-03 04:18:30|472.72|468.62|472.84|468.74|472.95|468.85|472.6|468.5|18
1635913120000|2021-11-03 04:18:40|472.82|468.72|472.85|468.75|472.85|468.75|472.76|468.66|6
1635913130000|2021-11-03 04:18:50|472.84|468.74|472.8|468.7|472.87|468.77|472.73|468.63|19
1635913140000|2021-11-03 04:19:00|472.9|468.8|472.7|468.6|472.9|468.8|472.7|468.6|6
1635913150000|2021-11-03 04:19:10|472.8|468.7|472.85|468.75|472.85|468.75|472.7|468.6|9
1635913160000|2021-11-03 04:19:20|472.88|468.78|472.77|468.67|472.88|468.78|472.77|468.67|4
1635913170000|2021-11-03 04:19:30|472.8|468.7|472.66|468.56|472.82|468.72|472.66|468.56|18
1635913180000|2021-11-03 04:19:40|472.63|468.53|472.3|468.2|472.67|468.57|472.3|468.2|18
1635913190000|2021-11-03 04:19:50|472.41|468.31|472.44|468.34|472.52|468.42|472.25|468.15|15
1635913200000|2021-11-03 04:20:00|472.41|468.31|472.55|468.45|472.61|468.51|472.39|468.29|17
1635913210000|2021-11-03 04:20:10|472.41|468.31|472.31|468.21|472.44|468.34|472.3|468.2|14
1635913220000|2021-11-03 04:20:20|472.3|468.2|471.9|467.8|472.3|468.2|471.9|467.8|9
1635913230000|2021-11-03 04:20:30|471.92|467.82|471.94|467.84|471.94|467.84|471.91|467.81|7
1635913240000|2021-11-03 04:20:40|471.92|467.82|472.04|467.94|472.06|467.96|471.9|467.8|9
1635913250000|2021-11-03 04:20:50|471.97|467.87|471.61|467.51|471.97|467.87|471.61|467.51|23
1635913260000|2021-11-03 04:21:00|471.52|467.42|471.33|467.23|471.52|467.42|471.3|467.2|12
1635913270000|2021-11-03 04:21:10|471.4|467.3|471.6|467.5|471.69|467.59|471.4|467.3|15
1635913280000|2021-11-03 04:21:20|471.47|467.37|471.42|467.32|471.66|467.56|471.42|467.32|9
1635913290000|2021-11-03 04:21:30|471.63|467.53|471.4|467.3|471.63|467.53|471.35|467.25|12
1635913300000|2021-11-03 04:21:40|471.42|467.32|471.32|467.22|471.52|467.42|471.29|467.19|19
1635913310000|2021-11-03 04:21:50|471.38|467.28|471.1|467|471.51|467.41|471.1|467|14
1635913320000|2021-11-03 04:22:00|471.14|467.04|471.04|466.94|471.35|467.25|471.04|466.94|16
1635913330000|2021-11-03 04:22:10|471.03|466.93|471.32|467.22|471.46|467.36|471|466.9|18
1635913340000|2021-11-03 04:22:20|471.3|467.2|471.61|467.51|471.61|467.51|471.3|467.2|11
1635913350000|2021-11-03 04:22:30|471.52|467.42|471.5|467.4|471.62|467.52|471.48|467.38|14
1635913360000|2021-11-03 04:22:40|471.48|467.38|471.52|467.42|471.64|467.54|471.48|467.38|19
1635913370000|2021-11-03 04:22:50|471.5|467.4|471.82|467.72|471.83|467.73|471.46|467.36|25
1635913380000|2021-11-03 04:23:00|471.8|467.7|471.94|467.84|471.94|467.84|471.73|467.63|17
1635913390000|2021-11-03 04:23:10|471.93|467.83|471.7|467.6|471.93|467.83|471.7|467.6|13
1635913400000|2021-11-03 04:23:20|471.75|467.65|471.85|467.75|471.85|467.75|471.7|467.6|11
1635913410000|2021-11-03 04:23:30|471.95|467.85|471.95|467.85|471.95|467.85|471.8|467.7|8
1635913420000|2021-11-03 04:23:40|471.92|467.82|472.16|468.06|472.16|468.06|471.9|467.8|16
1635913430000|2021-11-03 04:23:50|472.12|468.02|472.26|468.16|472.33|468.23|472.09|467.99|8
1635913440000|2021-11-03 04:24:00|472.27|468.17|472.09|467.99|472.27|468.17|472.09|467.99|11
1635913450000|2021-11-03 04:24:10|472.1|468|471.94|467.84|472.13|468.03|471.9|467.8|16
1635913460000|2021-11-03 04:24:20|471.93|467.83|472.09|467.99|472.11|468.01|471.9|467.8|9
1635913470000|2021-11-03 04:24:30|472.08|467.98|472.15|468.05|472.2|468.1|472.08|467.98|14
1635913480000|2021-11-03 04:24:40|472.16|468.06|472.2|468.1|472.23|468.13|472.14|468.04|11
1635913490000|2021-11-03 04:24:50|472.22|468.12|473.07|468.97|473.21|469.11|472.2|468.1|19
1635913500000|2021-11-03 04:25:00|473.08|468.98|473.09|468.99|473.28|469.18|473|468.9|13
1635913510000|2021-11-03 04:25:10|473.19|469.09|473.24|469.14|473.26|469.16|473.09|468.99|16
1635913520000|2021-11-03 04:25:20|473.26|469.16|473.26|469.16|473.3|469.2|473.22|469.12|12
1635913530000|2021-11-03 04:25:30|473.28|469.18|473.23|469.13|473.28|469.18|473.23|469.13|5
1635913540000|2021-11-03 04:25:40|473.27|469.17|473.3|469.2|473.31|469.21|473.24|469.14|15
1635913550000|2021-11-03 04:25:50|473.26|469.16|473.3|469.2|473.3|469.2|473.26|469.16|2
1635913560000|2021-11-03 04:26:00|473.27|469.17|473.24|469.14|473.28|469.18|473.24|469.14|7
1635913570000|2021-11-03 04:26:10|473.3|469.2|473.31|469.21|473.38|469.28|473.3|469.2|10
1635913580000|2021-11-03 04:26:20|473.32|469.22|473.3|469.2|473.32|469.22|473.3|469.2|4
1635913590000|2021-11-03 04:26:30|473.22|469.12|473.25|469.15|473.3|469.2|473.22|469.12|4
1635913600000|2021-11-03 04:26:40|473.16|469.06|472.8|468.7|473.16|469.06|472.68|468.58|10
1635913610000|2021-11-03 04:26:50|472.84|468.74|472.84|468.74|473.03|468.93|472.69|468.59|13
1635913620000|2021-11-03 04:27:00|472.82|468.72|472.87|468.77|472.98|468.88|472.75|468.65|15
1635913630000|2021-11-03 04:27:10|472.89|468.79|472.92|468.82|472.98|468.88|472.89|468.79|9
1635913640000|2021-11-03 04:27:20|472.81|468.71|472.81|468.71|472.93|468.83|472.81|468.71|3
1635913650000|2021-11-03 04:27:30|472.87|468.77|472.9|468.8|472.9|468.8|472.67|468.57|4
1635913660000|2021-11-03 04:27:40|472.88|468.78|472.9|468.8|472.9|468.8|472.88|468.78|3
1635913670000|2021-11-03 04:27:50|472.98|468.88|473.14|469.04|473.14|469.04|472.98|468.88|7
1635913680000|2021-11-03 04:28:00|473.15|469.05|472.93|468.83|473.15|469.05|472.91|468.81|12
1635913690000|2021-11-03 04:28:10|472.94|468.84|473.2|469.1|473.2|469.1|472.94|468.84|15
1635913700000|2021-11-03 04:28:20|473.21|469.11|473.31|469.21|473.31|469.21|473.21|469.11|5
1635913710000|2021-11-03 04:28:30|473.3|469.2|473.28|469.18|473.31|469.21|473.27|469.17|7
1635913720000|2021-11-03 04:28:40|473.29|469.19|473.3|469.2|473.3|469.2|473.28|469.18|6
1635913750000|2021-11-03 04:29:10|473.36|469.26|473.94|469.84|474.02|469.92|473.36|469.26|12
1635913760000|2021-11-03 04:29:20|473.95|469.85|474.23|470.13|474.26|470.16|473.95|469.85|17
1635913770000|2021-11-03 04:29:30|474.26|470.16|474.49|470.39|474.54|470.44|474.25|470.15|9
1635913780000|2021-11-03 04:29:40|474.55|470.45|474.64|470.54|474.67|470.57|474.4|470.3|8
1635913790000|2021-11-03 04:29:50|474.66|470.56|474.86|470.76|474.89|470.79|474.66|470.56|18
1635913800000|2021-11-03 04:30:00|474.87|470.77|474.99|470.89|474.99|470.89|474.86|470.76|14
1635913810000|2021-11-03 04:30:10|475|470.9|474.66|470.56|475|470.9|474.66|470.56|10
1635913820000|2021-11-03 04:30:20|474.54|470.44|474.41|470.31|474.59|470.49|474.2|470.1|17
1635913830000|2021-11-03 04:30:30|474.25|470.15|474.47|470.37|474.6|470.5|474.05|469.95|23
1635913840000|2021-11-03 04:30:40|474.57|470.47|474.17|470.07|474.64|470.54|474.17|470.07|20
1635913850000|2021-11-03 04:30:50|474.4|470.3|474.62|470.52|474.64|470.54|474.4|470.3|15
1635913860000|2021-11-03 04:31:00|474.55|470.45|474.53|470.43|474.64|470.54|474.5|470.4|9
1635913870000|2021-11-03 04:31:10|474.62|470.52|474.6|470.5|474.75|470.65|474.6|470.5|6
1635913880000|2021-11-03 04:31:20|474.63|470.53|474.6|470.5|474.78|470.68|474.6|470.5|9
1635913890000|2021-11-03 04:31:30|474.64|470.54|474.71|470.61|474.87|470.77|474.6|470.5|13
1635913900000|2021-11-03 04:31:40|474.57|470.47|474.77|470.67|474.77|470.67|474.47|470.37|13
1635913910000|2021-11-03 04:31:50|474.63|470.53|474.74|470.64|474.75|470.65|474.63|470.53|7
1635913920000|2021-11-03 04:32:00|474.81|470.71|474.79|470.69|474.85|470.75|474.67|470.57|13
1635913930000|2021-11-03 04:32:10|474.86|470.76|475.17|471.07|475.17|471.07|474.83|470.73|14
1635913940000|2021-11-03 04:32:20|475.14|471.04|475.31|471.21|475.31|471.21|475.14|471.04|7
1635913950000|2021-11-03 04:32:30|475.38|471.28|475.5|471.4|475.55|471.45|475.38|471.28|23
1635913960000|2021-11-03 04:32:40|475.49|471.39|475.6|471.5|475.65|471.55|475.43|471.33|13
1635913970000|2021-11-03 04:32:50|475.72|471.62|475.84|471.74|475.84|471.74|475.58|471.48|18
1635913980000|2021-11-03 04:33:00|475.66|471.56|475.69|471.59|475.79|471.69|475.61|471.51|21
1635913990000|2021-11-03 04:33:10|475.68|471.58|475.65|471.55|475.69|471.59|475.61|471.51|18
1635914000000|2021-11-03 04:33:20|475.66|471.56|475.67|471.57|475.69|471.59|475.61|471.51|14
1635914010000|2021-11-03 04:33:30|475.53|471.43|475.64|471.54|475.66|471.56|475.45|471.35|20
1635914020000|2021-11-03 04:33:40|475.56|471.46|475.54|471.44|475.64|471.54|475.51|471.41|13
1635914030000|2021-11-03 04:33:50|475.45|471.35|475.69|471.59|475.74|471.64|475.45|471.35|11
1635914040000|2021-11-03 04:34:00|475.72|471.62|475.67|471.57|475.79|471.69|475.59|471.49|19
1635914050000|2021-11-03 04:34:10|475.6|471.5|475.84|471.74|475.92|471.82|475.6|471.5|23
1635914060000|2021-11-03 04:34:20|475.89|471.79|475.94|471.84|476.01|471.91|475.84|471.74|23
1635914070000|2021-11-03 04:34:30|475.95|471.85|475.94|471.84|476.03|471.93|475.91|471.81|17
1635914080000|2021-11-03 04:34:40|475.95|471.85|475.96|471.86|475.97|471.87|475.91|471.81|13
1635914090000|2021-11-03 04:34:50|476.01|471.91|475.87|471.77|476.01|471.91|475.84|471.74|26
1635914100000|2021-11-03 04:35:00|475.86|471.76|475.97|471.87|475.97|471.87|475.85|471.75|17
1635914110000|2021-11-03 04:35:10|475.94|471.84|475.85|471.75|475.95|471.85|475.83|471.73|12
1635914120000|2021-11-03 04:35:20|475.87|471.77|475.87|471.77|475.97|471.87|475.81|471.71|12
1635914130000|2021-11-03 04:35:30|475.88|471.78|476.03|471.93|476.28|472.18|475.85|471.75|15
1635914140000|2021-11-03 04:35:40|476.07|471.97|476.17|472.07|476.17|472.07|475.93|471.83|22
1635914150000|2021-11-03 04:35:50|476.18|472.08|476.25|472.15|476.28|472.18|476.15|472.05|16
1635914160000|2021-11-03 04:36:00|476.22|472.12|476.03|471.93|476.28|472.18|476.03|471.93|14
1635914170000|2021-11-03 04:36:10|476.04|471.94|476.06|471.96|476.24|472.14|476.02|471.92|9
1635914180000|2021-11-03 04:36:20|476.1|472|476.11|472.01|476.14|472.04|476.09|471.99|11
1635914190000|2021-11-03 04:36:30|476.24|472.14|475.82|471.72|476.24|472.14|475.82|471.72|19
1635914200000|2021-11-03 04:36:40|475.89|471.79|475.99|471.89|476.05|471.95|475.79|471.69|23
1635914210000|2021-11-03 04:36:50|476|471.9|475.88|471.78|476.04|471.94|475.88|471.78|8
1635914220000|2021-11-03 04:37:00|475.92|471.82|476.01|471.91|476.05|471.95|475.92|471.82|9
1635914230000|2021-11-03 04:37:10|475.92|471.82|475.56|471.46|475.92|471.82|475.55|471.45|13
1635914240000|2021-11-03 04:37:20|475.34|471.24|475.02|470.92|475.34|471.24|475.02|470.92|21
1635914250000|2021-11-03 04:37:30|474.97|470.87|474.93|470.83|475.02|470.92|474.89|470.79|26
1635914260000|2021-11-03 04:37:40|474.94|470.84|474.9|470.8|474.94|470.84|474.9|470.8|11
1635914270000|2021-11-03 04:37:50|474.73|470.63|474.78|470.68|474.84|470.74|474.65|470.55|19
1635914280000|2021-11-03 04:38:00|474.79|470.69|474.78|470.68|474.81|470.71|474.7|470.6|15
1635914290000|2021-11-03 04:38:10|474.79|470.69|474.85|470.75|474.85|470.75|474.78|470.68|9
1635914300000|2021-11-03 04:38:20|474.84|470.74|474.85|470.75|474.87|470.77|474.83|470.73|8
1635914310000|2021-11-03 04:38:30|474.91|470.81|474.85|470.75|474.93|470.83|474.84|470.74|10
1635914320000|2021-11-03 04:38:40|474.9|470.8|474.94|470.84|475.01|470.91|474.86|470.76|10
1635914330000|2021-11-03 04:38:50|474.88|470.78|474.51|470.41|474.9|470.8|474.51|470.41|26
1635914340000|2021-11-03 04:39:00|474.54|470.44|473.88|469.78|474.54|470.44|473.84|469.74|28
1635914350000|2021-11-03 04:39:10|473.87|469.77|473.71|469.61|473.92|469.82|473.64|469.54|22
1635914360000|2021-11-03 04:39:20|473.69|469.59|473.91|469.81|473.99|469.89|473.69|469.59|29
1635914370000|2021-11-03 04:39:30|473.92|469.82|474.03|469.93|474.06|469.96|473.75|469.65|17
1635914380000|2021-11-03 04:39:40|474.06|469.96|474.09|469.99|474.21|470.11|474.06|469.96|19
1635914390000|2021-11-03 04:39:50|474.08|469.98|473.96|469.86|474.17|470.07|473.94|469.84|26
1635914400000|2021-11-03 04:40:00|473.88|469.78|473.81|469.71|473.99|469.89|473.81|469.71|14
1635914410000|2021-11-03 04:40:10|473.86|469.76|473.97|469.87|474.08|469.98|473.86|469.76|16
1635914420000|2021-11-03 04:40:20|473.96|469.86|473.79|469.69|473.96|469.86|473.66|469.56|19
1635914430000|2021-11-03 04:40:30|473.8|469.7|473.74|469.64|473.99|469.89|473.71|469.61|21
1635914440000|2021-11-03 04:40:40|473.95|469.85|473.71|469.61|473.96|469.86|473.7|469.6|22
1635914450000|2021-11-03 04:40:50|473.81|469.71|473.78|469.68|473.9|469.8|473.78|469.68|14
1635914460000|2021-11-03 04:41:00|473.85|469.75|473.76|469.66|473.9|469.8|473.75|469.65|17
1635914470000|2021-11-03 04:41:10|473.73|469.63|473.67|469.57|473.76|469.66|473.66|469.56|19
1635914480000|2021-11-03 04:41:20|473.66|469.56|473.88|469.78|473.88|469.78|473.61|469.51|13
1635914490000|2021-11-03 04:41:30|473.87|469.77|473.73|469.63|473.89|469.79|473.64|469.54|20
1635914500000|2021-11-03 04:41:40|473.71|469.61|473.79|469.69|473.83|469.73|473.64|469.54|12
1635914510000|2021-11-03 04:41:50|473.76|469.66|473.72|469.62|473.87|469.77|473.59|469.49|16
1635914520000|2021-11-03 04:42:00|473.75|469.65|473.79|469.69|473.88|469.78|473.75|469.65|10
1635914530000|2021-11-03 04:42:10|473.61|469.51|473.57|469.47|473.8|469.7|473.57|469.47|12
1635914540000|2021-11-03 04:42:20|473.56|469.46|473.62|469.52|473.63|469.53|473.45|469.35|17
1635914550000|2021-11-03 04:42:30|473.61|469.51|473.6|469.5|473.63|469.53|473.42|469.32|15
1635914560000|2021-11-03 04:42:40|473.61|469.51|473.71|469.61|473.71|469.61|473.4|469.3|16
1635914570000|2021-11-03 04:42:50|473.7|469.6|473.62|469.52|473.7|469.6|473.51|469.41|10
1635914580000|2021-11-03 04:43:00|473.61|469.51|473.4|469.3|473.65|469.55|473.4|469.3|12
1635914590000|2021-11-03 04:43:10|473.5|469.4|473.5|469.4|473.55|469.45|473.4|469.3|9
1635914610000|2021-11-03 04:43:30|473.47|469.37|473.63|469.53|473.66|469.56|473.47|469.37|11
1635914620000|2021-11-03 04:43:40|473.64|469.54|473.5|469.4|473.66|469.56|473.5|469.4|8
1635914630000|2021-11-03 04:43:50|473.72|469.62|473.6|469.5|473.75|469.65|473.6|469.5|9
1635914640000|2021-11-03 04:44:00|473.4|469.3|473.4|469.3|473.4|469.3|473.4|469.3|1
1635914650000|2021-11-03 04:44:10|473.49|469.39|473.58|469.48|473.75|469.65|473.45|469.35|14
1635914660000|2021-11-03 04:44:20|473.67|469.57|473.3|469.2|473.68|469.58|473.3|469.2|9
1635914670000|2021-11-03 04:44:30|473.4|469.3|472.92|468.82|473.4|469.3|472.92|468.82|5
1635914680000|2021-11-03 04:44:40|473.01|468.91|472.87|468.77|473.13|469.03|472.84|468.74|13
1635914690000|2021-11-03 04:44:50|472.88|468.78|472.9|468.8|473.02|468.92|472.74|468.64|5
1635914700000|2021-11-03 04:45:00|472.95|468.85|473.2|469.1|473.21|469.11|472.9|468.8|12
1635914710000|2021-11-03 04:45:10|473.34|469.24|473.35|469.25|473.38|469.28|473.25|469.15|12
1635914720000|2021-11-03 04:45:20|473.36|469.26|473.3|469.2|473.52|469.42|473.25|469.15|16
1635914730000|2021-11-03 04:45:30|473.4|469.3|473.76|469.66|473.81|469.71|473.4|469.3|12
1635914740000|2021-11-03 04:45:40|473.75|469.65|473.67|469.57|473.77|469.67|473.52|469.42|21
1635914750000|2021-11-03 04:45:50|473.66|469.56|473.64|469.54|473.66|469.56|473.56|469.46|15
1635914760000|2021-11-03 04:46:00|473.61|469.51|473.59|469.49|473.63|469.53|473.58|469.48|8
1635914770000|2021-11-03 04:46:10|473.6|469.5|473.5|469.4|473.6|469.5|473.4|469.3|18
1635914780000|2021-11-03 04:46:20|473.51|469.41|473.44|469.34|473.52|469.42|473.38|469.28|25
1635914790000|2021-11-03 04:46:30|473.46|469.36|473.5|469.4|473.65|469.55|473.44|469.34|19
1635914800000|2021-11-03 04:46:40|473.49|469.39|473.55|469.45|473.56|469.46|473.47|469.37|8
1635914810000|2021-11-03 04:46:50|473.56|469.46|473.44|469.34|473.56|469.46|473.35|469.25|14
1635914820000|2021-11-03 04:47:00|473.46|469.36|473.42|469.32|473.52|469.42|473.26|469.16|18
1635914830000|2021-11-03 04:47:10|473.44|469.34|473.42|469.32|473.44|469.34|473.39|469.29|12
1635914840000|2021-11-03 04:47:20|473.54|469.44|473.35|469.25|473.54|469.44|473.29|469.19|15
1635914850000|2021-11-03 04:47:30|473.31|469.21|473.42|469.32|473.46|469.36|473.22|469.12|18
1635914860000|2021-11-03 04:47:40|473.4|469.3|473.35|469.25|473.4|469.3|473.1|469|17
1635914870000|2021-11-03 04:47:50|473.3|469.2|473.45|469.35|473.47|469.37|473.3|469.2|10
1635914880000|2021-11-03 04:48:00|473.57|469.47|473.48|469.38|473.57|469.47|473.41|469.31|12
1635914890000|2021-11-03 04:48:10|473.44|469.34|473.8|469.7|473.8|469.7|473.43|469.33|15
1635914900000|2021-11-03 04:48:20|473.88|469.78|474|469.9|474|469.9|473.82|469.72|9
1635914910000|2021-11-03 04:48:30|473.99|469.89|474.02|469.92|474.06|469.96|473.89|469.79|12
1635914920000|2021-11-03 04:48:40|474.06|469.96|474.17|470.07|474.17|470.07|473.93|469.83|23
1635914930000|2021-11-03 04:48:50|474.11|470.01|474.15|470.05|474.24|470.14|473.95|469.85|27
1635914940000|2021-11-03 04:49:00|474.24|470.14|474.77|470.67|474.77|470.67|474.24|470.14|18
1635914950000|2021-11-03 04:49:10|474.83|470.73|475.01|470.91|475.14|471.04|474.83|470.73|30
1635914960000|2021-11-03 04:49:20|475.02|470.92|475.2|471.1|475.34|471.24|475.02|470.92|32
1635914970000|2021-11-03 04:49:30|475.23|471.13|475.48|471.38|475.48|471.38|475.02|470.92|25
1635914980000|2021-11-03 04:49:40|475.46|471.36|475.64|471.54|475.65|471.55|475.4|471.3|16
1635914990000|2021-11-03 04:49:50|475.63|471.53|475.9|471.8|475.98|471.88|475.63|471.53|23
1635915000000|2021-11-03 04:50:00|476.01|471.91|476.45|472.35|476.47|472.37|475.83|471.73|21
1635915010000|2021-11-03 04:50:10|476.46|472.36|476.4|472.3|476.68|472.58|476.33|472.23|20
1635915020000|2021-11-03 04:50:20|476.41|472.31|476.27|472.17|476.41|472.31|476.24|472.14|25
1635915030000|2021-11-03 04:50:30|476.25|472.15|476.04|471.94|476.34|472.24|475.8|471.7|24
1635915040000|2021-11-03 04:50:40|476.05|471.95|476.67|472.57|476.67|472.57|476.02|471.92|25
1635915050000|2021-11-03 04:50:50|476.76|472.66|476.93|472.83|476.94|472.84|476.66|472.56|22
1635915060000|2021-11-03 04:51:00|476.95|472.85|477.44|473.34|477.44|473.34|476.77|472.67|24
1635915070000|2021-11-03 04:51:10|477.4|473.3|477.6|473.5|477.79|473.69|477.4|473.3|18
1635915080000|2021-11-03 04:51:20|477.61|473.51|478.3|474.2|478.3|474.2|477.52|473.42|25
1635915090000|2021-11-03 04:51:30|478.33|474.23|478.48|474.38|478.66|474.56|478.26|474.16|25
1635915100000|2021-11-03 04:51:40|478.49|474.39|478.43|474.33|478.54|474.44|478.28|474.18|25
1635915110000|2021-11-03 04:51:50|478.37|474.27|478.4|474.3|478.43|474.33|477.95|473.85|30
1635915120000|2021-11-03 04:52:00|478.5|474.4|479.17|475.07|479.47|475.37|478.45|474.35|32
1635915130000|2021-11-03 04:52:10|479.21|475.11|480.22|476.12|480.25|476.15|479.2|475.1|27
1635915140000|2021-11-03 04:52:20|480.24|476.14|479.96|475.86|480.38|476.28|479.94|475.84|24
1635915150000|2021-11-03 04:52:30|479.93|475.83|480.6|476.5|480.6|476.5|479.81|475.71|26
1635915160000|2021-11-03 04:52:40|480.67|476.57|480.98|476.88|480.98|476.88|480.67|476.57|23
1635915170000|2021-11-03 04:52:50|481.04|476.94|481.52|477.42|481.52|477.42|480.93|476.83|25
1635915180000|2021-11-03 04:53:00|481.37|477.27|481.2|477.1|482.41|478.31|481.08|476.98|32
1635915190000|2021-11-03 04:53:10|481.08|476.98|481.74|477.64|481.77|477.67|480.98|476.88|28
1635915200000|2021-11-03 04:53:20|481.87|477.77|482.27|478.17|482.27|478.17|481.78|477.68|25
1635915210000|2021-11-03 04:53:30|482.25|478.15|482.9|478.8|482.9|478.8|482.25|478.15|18
1635915220000|2021-11-03 04:53:40|482.97|478.87|483.41|479.31|483.41|479.31|482.93|478.83|23
1635915230000|2021-11-03 04:53:50|483.42|479.32|483.87|479.77|483.87|479.77|483.42|479.32|18
1635915240000|2021-11-03 04:54:00|483.93|479.83|484.44|480.34|484.44|480.34|483.93|479.83|14
1635915250000|2021-11-03 04:54:10|484.49|480.39|485.28|481.18|485.28|481.18|484.49|480.39|17
1635915260000|2021-11-03 04:54:20|485.35|481.25|485.85|481.75|486.08|481.98|485.35|481.25|23
1635915270000|2021-11-03 04:54:30|485.9|481.8|483.82|479.72|486.14|482.04|483.82|479.72|32
1635915280000|2021-11-03 04:54:40|483.77|479.67|483.9|479.8|484.02|479.92|483.72|479.62|32
1635915290000|2021-11-03 04:54:50|483.89|479.79|483.65|479.55|483.89|479.79|483.47|479.37|26
1635915300000|2021-11-03 04:55:00|483.78|479.68|484.59|480.49|484.59|480.49|483.78|479.68|27
1635915310000|2021-11-03 04:55:10|484.6|480.5|485.55|481.45|485.55|481.45|484.6|480.5|26
1635915320000|2021-11-03 04:55:20|485.63|481.53|484.72|480.62|485.65|481.55|484.38|480.28|29
1635915330000|2021-11-03 04:55:30|485.02|480.92|485.48|481.38|485.48|481.38|484.81|480.71|31
1635915340000|2021-11-03 04:55:40|485.49|481.39|485.36|481.26|485.62|481.52|485.32|481.22|17
1635915350000|2021-11-03 04:55:50|485.38|481.28|485.69|481.59|485.7|481.6|485.36|481.26|19
1635915360000|2021-11-03 04:56:00|485.74|481.64|486.57|482.47|486.66|482.56|485.74|481.64|24
1635915370000|2021-11-03 04:56:10|486.61|482.51|486.9|482.8|487.36|483.26|486.61|482.51|19
1635915380000|2021-11-03 04:56:20|486.89|482.79|486.25|482.15|486.89|482.79|486.25|482.15|23
1635915390000|2021-11-03 04:56:30|486.13|482.03|485.1|481|486.2|482.1|484.98|480.88|18
1635915400000|2021-11-03 04:56:40|485.2|481.1|485.05|480.95|485.35|481.25|484.8|480.7|11
1635915410000|2021-11-03 04:56:50|484.8|480.7|485.41|481.31|485.43|481.33|484.8|480.7|21
1635915420000|2021-11-03 04:57:00|485.5|481.4|485.69|481.59|486.19|482.09|485.5|481.4|16
1635915430000|2021-11-03 04:57:10|485.66|481.56|485.95|481.85|486.09|481.99|485.4|481.3|21
1635915440000|2021-11-03 04:57:20|485.99|481.89|485.95|481.85|486.11|482.01|485.73|481.63|22
1635915450000|2021-11-03 04:57:30|486.1|482|485.57|481.47|486.1|482|485.49|481.39|20
1635915460000|2021-11-03 04:57:40|485.49|481.39|485.13|481.03|485.7|481.6|485.13|481.03|26
1635915470000|2021-11-03 04:57:50|485.17|481.07|484.96|480.86|485.34|481.24|484.91|480.81|28
1635915480000|2021-11-03 04:58:00|484.91|480.81|485|480.9|485.15|481.05|484.84|480.74|19
1635915490000|2021-11-03 04:58:10|484.98|480.88|484.84|480.74|484.98|480.88|484.65|480.55|7
1635915500000|2021-11-03 04:58:20|484.79|480.69|485.22|481.12|485.22|481.12|484.45|480.35|18
1635915510000|2021-11-03 04:58:30|485.14|481.04|483.41|479.31|485.32|481.22|483.36|479.26|28
1635915520000|2021-11-03 04:58:40|483.46|479.36|482.85|478.75|483.46|479.36|482.84|478.74|10
1635915530000|2021-11-03 04:58:50|482.83|478.73|481.4|477.3|482.83|478.73|481.34|477.24|21
1635915540000|2021-11-03 04:59:00|481.24|477.14|480.99|476.89|481.24|477.14|480.8|476.7|14
1635915550000|2021-11-03 04:59:10|480.76|476.66|479.5|475.4|480.77|476.67|479.4|475.3|16
1635915560000|2021-11-03 04:59:20|479.9|475.8|480.95|476.85|480.95|476.85|479.9|475.8|16
1635915570000|2021-11-03 04:59:30|480.7|476.6|481.84|477.74|481.88|477.78|480.7|476.6|22
1635915580000|2021-11-03 04:59:40|481.91|477.81|482.2|478.1|482.42|478.32|481.91|477.81|17
1635915590000|2021-11-03 04:59:50|482.18|478.08|481.9|477.8|482.23|478.13|481.6|477.5|17
1635915600000|2021-11-03 05:00:00|481.8|477.7|481.92|477.82|482.02|477.92|481.61|477.51|14
1635915610000|2021-11-03 05:00:10|481.94|477.84|481.6|477.5|481.95|477.85|481.53|477.43|13
1635915620000|2021-11-03 05:00:20|481.7|477.6|482.34|478.24|482.34|478.24|481.7|477.6|21
1635915630000|2021-11-03 05:00:30|482.32|478.22|482.52|478.42|482.55|478.45|482.32|478.22|29
1635915640000|2021-11-03 05:00:40|482.55|478.45|483.2|479.1|483.25|479.15|482.52|478.42|26
1635915650000|2021-11-03 05:00:50|483.21|479.11|483.42|479.32|483.42|479.32|483.1|479|26
1635915660000|2021-11-03 05:01:00|483.43|479.33|484.01|479.91|484.01|479.91|483.4|479.3|20
1635915670000|2021-11-03 05:01:10|483.97|479.87|484.08|479.98|484.22|480.12|483.91|479.81|20
1635915680000|2021-11-03 05:01:20|484.06|479.96|484.38|480.28|484.4|480.3|483.96|479.86|25
1635915690000|2021-11-03 05:01:30|484.39|480.29|484.03|479.93|484.39|480.29|484.03|479.93|26
1635915700000|2021-11-03 05:01:40|484|479.9|483.62|479.52|484.02|479.92|483.61|479.51|24
1635915710000|2021-11-03 05:01:50|483.61|479.51|484.21|480.11|484.21|480.11|483.61|479.51|29
1635915720000|2021-11-03 05:02:00|484.2|480.1|483.7|479.6|484.2|480.1|483.7|479.6|27
1635915730000|2021-11-03 05:02:10|483.67|479.57|482.72|478.62|483.69|479.59|482.61|478.51|30
1635915740000|2021-11-03 05:02:20|482.74|478.64|483|478.9|483.28|479.18|482.73|478.63|31
1635915750000|2021-11-03 05:02:30|483.04|478.94|483.2|479.1|483.22|479.12|482.87|478.77|18
1635915760000|2021-11-03 05:02:40|483.18|479.08|483.08|478.98|483.22|479.12|483.07|478.97|20
1635915770000|2021-11-03 05:02:50|483.09|478.99|483.06|478.96|483.27|479.17|483.02|478.92|17
1635915780000|2021-11-03 05:03:00|483.08|478.98|482.51|478.41|483.08|478.98|482.51|478.41|29
1635915790000|2021-11-03 05:03:10|482.32|478.22|482.2|478.1|482.46|478.36|482.1|478|26
1635915800000|2021-11-03 05:03:20|482.23|478.13|482.6|478.5|482.62|478.52|482.2|478.1|22
1635915810000|2021-11-03 05:03:30|482.62|478.52|483.29|479.19|483.29|479.19|482.49|478.39|23
1635915820000|2021-11-03 05:03:40|483.3|479.2|483.72|479.62|483.77|479.67|483.26|479.16|29
1635915830000|2021-11-03 05:03:50|483.64|479.54|483.32|479.22|483.64|479.54|483.18|479.08|20
1635915840000|2021-11-03 05:04:00|483.34|479.24|483.62|479.52|483.65|479.55|483.34|479.24|22
1635915850000|2021-11-03 05:04:10|483.61|479.51|483.3|479.2|483.61|479.51|483.3|479.2|27
1635915860000|2021-11-03 05:04:20|483.32|479.22|483.91|479.81|483.91|479.81|483.09|478.99|29
1635915870000|2021-11-03 05:04:30|483.88|479.78|482.88|478.78|483.88|479.78|482.87|478.77|26
1635915880000|2021-11-03 05:04:40|482.9|478.8|482.73|478.63|482.9|478.8|482.6|478.5|23
1635915890000|2021-11-03 05:04:50|482.74|478.64|483.01|478.91|483.02|478.92|482.74|478.64|25
1635915900000|2021-11-03 05:05:00|482.97|478.87|483.52|479.42|483.63|479.53|482.96|478.86|27
1635915910000|2021-11-03 05:05:10|483.65|479.55|483.86|479.76|483.86|479.76|483.62|479.52|27
1635915920000|2021-11-03 05:05:20|483.84|479.74|483.96|479.86|484.08|479.98|483.84|479.74|16
1635915930000|2021-11-03 05:05:30|483.97|479.87|484.2|480.1|484.35|480.25|483.97|479.87|28
1635915940000|2021-11-03 05:05:40|484.21|480.11|484.33|480.23|484.37|480.27|484.19|480.09|16
1635915950000|2021-11-03 05:05:50|484.57|480.47|484.77|480.67|484.93|480.83|484.57|480.47|33
1635915960000|2021-11-03 05:06:00|484.81|480.71|485.6|481.5|485.7|481.6|484.76|480.66|28
1635915970000|2021-11-03 05:06:10|485.49|481.39|486.02|481.92|486.34|482.24|485.41|481.31|31
1635915980000|2021-11-03 05:06:20|485.7|481.6|485.85|481.75|485.85|481.75|485.5|481.4|27
1635915990000|2021-11-03 05:06:30|485.82|481.72|485.96|481.86|486.11|482.01|485.8|481.7|22
1635916000000|2021-11-03 05:06:40|486.02|481.92|485.8|481.7|486.02|481.92|485.55|481.45|16
1635916010000|2021-11-03 05:06:50|485.82|481.72|485.94|481.84|485.94|481.84|485.69|481.59|21
1635916020000|2021-11-03 05:07:00|485.93|481.83|486|481.9|486.48|482.38|485.93|481.83|20
1635916030000|2021-11-03 05:07:10|486.1|482|486.15|482.05|486.15|482.05|485.78|481.68|23
1635916040000|2021-11-03 05:07:20|485.8|481.7|485.95|481.85|485.95|481.85|485.64|481.54|24
1635916050000|2021-11-03 05:07:30|486.1|482|486.35|482.25|486.4|482.3|485.99|481.89|18
1635916060000|2021-11-03 05:07:40|486.39|482.29|486.23|482.13|486.46|482.36|486.04|481.94|25
1635916070000|2021-11-03 05:07:50|486.13|482.03|485.99|481.89|486.13|482.03|485.85|481.75|18
1635916080000|2021-11-03 05:08:00|486|481.9|485.62|481.52|486|481.9|485.5|481.4|15
1635916090000|2021-11-03 05:08:10|485.6|481.5|485.45|481.35|485.71|481.61|485.4|481.3|32
1635916100000|2021-11-03 05:08:20|485.49|481.39|485.95|481.85|486.05|481.95|485.49|481.39|27
1635916110000|2021-11-03 05:08:30|485.99|481.89|486.22|482.12|486.26|482.16|485.99|481.89|24
1635916120000|2021-11-03 05:08:40|486.17|482.07|485.62|481.52|486.2|482.1|485.62|481.52|23
1635916130000|2021-11-03 05:08:50|485.42|481.32|485.46|481.36|485.65|481.55|485.27|481.17|33
1635916140000|2021-11-03 05:09:00|485.48|481.38|485.39|481.29|485.62|481.52|485.38|481.28|27
1635916150000|2021-11-03 05:09:10|485.38|481.28|484.99|480.89|485.38|481.28|484.99|480.89|27
1635916160000|2021-11-03 05:09:20|484.97|480.87|485.26|481.16|485.27|481.17|484.96|480.86|29
1635916170000|2021-11-03 05:09:30|485.23|481.13|485.52|481.42|485.65|481.55|485.23|481.13|27
1635916180000|2021-11-03 05:09:40|485.54|481.44|485.57|481.47|485.58|481.48|485.42|481.32|22
1635916190000|2021-11-03 05:09:50|485.56|481.46|485.99|481.89|486.01|481.91|485.5|481.4|14
1635916200000|2021-11-03 05:10:00|485.91|481.81|486.1|482|486.28|482.18|485.74|481.64|25
1635916210000|2021-11-03 05:10:10|486.14|482.04|486.22|482.12|486.22|482.12|485.99|481.89|27
1635916220000|2021-11-03 05:10:20|486.13|482.03|485.96|481.86|486.25|482.15|485.96|481.86|11
1635916230000|2021-11-03 05:10:30|485.91|481.81|485.26|481.16|485.91|481.81|485.26|481.16|16
1635916240000|2021-11-03 05:10:40|485.21|481.11|485.1|481|485.21|481.11|484.9|480.8|21
1635916250000|2021-11-03 05:10:50|485|480.9|485.79|481.69|485.79|481.69|485|480.9|20
1635916260000|2021-11-03 05:11:00|485.73|481.63|485.15|481.05|485.75|481.65|485.15|481.05|8
1635916270000|2021-11-03 05:11:10|485.1|481|484.95|480.85|485.1|481|484.8|480.7|6
1635916280000|2021-11-03 05:11:20|484.96|480.86|485.1|481|485.19|481.09|484.8|480.7|15
1635916290000|2021-11-03 05:11:30|485.25|481.15|485.35|481.25|485.4|481.3|485.22|481.12|7
1635916300000|2021-11-03 05:11:40|485.4|481.3|485.2|481.1|485.64|481.54|485.2|481.1|8
1635916310000|2021-11-03 05:11:50|485.3|481.2|485.4|481.3|485.61|481.51|485.2|481.1|13
1635916320000|2021-11-03 05:12:00|485.45|481.35|485.3|481.2|485.54|481.44|485.3|481.2|9
1635916330000|2021-11-03 05:12:10|485.2|481.1|485.32|481.22|485.47|481.37|485.2|481.1|7
1635916340000|2021-11-03 05:12:20|485.36|481.26|485.05|480.95|485.38|481.28|485.03|480.93|24
1635916350000|2021-11-03 05:12:30|485.08|480.98|485|480.9|485.2|481.1|484.9|480.8|9
1635916360000|2021-11-03 05:12:40|485.07|480.97|485.14|481.04|485.14|481.04|485|480.9|7
1635916370000|2021-11-03 05:12:50|485.1|481|485.15|481.05|485.15|481.05|485|480.9|6
1635916380000|2021-11-03 05:13:00|485.12|481.02|484.8|480.7|485.16|481.06|484.8|480.7|5
1635916390000|2021-11-03 05:13:10|484.88|480.78|484.6|480.5|484.88|480.78|484.5|480.4|11
1635916400000|2021-11-03 05:13:20|484.86|480.76|484.59|480.49|484.86|480.76|484.59|480.49|4
1635916410000|2021-11-03 05:13:30|484.52|480.42|484.77|480.67|484.83|480.73|484.5|480.4|6
1635916420000|2021-11-03 05:13:40|484.64|480.54|484.52|480.42|484.64|480.54|484.4|480.3|6
1635916430000|2021-11-03 05:13:50|484.51|480.41|484.45|480.35|484.51|480.41|484.26|480.16|9
1635916440000|2021-11-03 05:14:00|484.3|480.2|484.4|480.3|484.4|480.3|484.2|480.1|9
1635916450000|2021-11-03 05:14:10|484.58|480.48|484.53|480.43|484.58|480.48|484.47|480.37|7
1635916460000|2021-11-03 05:14:20|484.2|480.1|484.54|480.44|484.73|480.63|484.2|480.1|14
1635916470000|2021-11-03 05:14:30|484.53|480.43|484.5|480.4|484.63|480.53|484.4|480.3|27
1635916480000|2021-11-03 05:14:40|484.61|480.51|484.57|480.47|484.75|480.65|484.4|480.3|14
1635916490000|2021-11-03 05:14:50|484.63|480.53|484.8|480.7|484.91|480.81|484.6|480.5|14
1635916500000|2021-11-03 05:15:00|484.81|480.71|485.2|481.1|485.22|481.12|484.81|480.71|18
1635916510000|2021-11-03 05:15:10|485.28|481.18|485.29|481.19|485.29|481.19|485|480.9|17
1635916520000|2021-11-03 05:15:20|485.3|481.2|485.52|481.42|485.56|481.46|485.29|481.19|15
1635916530000|2021-11-03 05:15:30|485.59|481.49|485.77|481.67|485.83|481.73|485.54|481.44|12
1635916540000|2021-11-03 05:15:40|485.83|481.73|485.83|481.73|485.83|481.73|485.72|481.62|10
1635916550000|2021-11-03 05:15:50|485.69|481.59|485.83|481.73|485.83|481.73|485.69|481.59|8
1635916560000|2021-11-03 05:16:00|485.88|481.78|485.83|481.73|485.88|481.78|485.81|481.71|6
1635916570000|2021-11-03 05:16:10|485.79|481.69|485.95|481.85|485.95|481.85|485.79|481.69|8
1635916580000|2021-11-03 05:16:20|485.94|481.84|486.21|482.11|486.21|482.11|485.84|481.74|21
1635916590000|2021-11-03 05:16:30|486.22|482.12|486.67|482.57|486.67|482.57|486.22|482.12|19
1635916600000|2021-11-03 05:16:40|486.73|482.63|487.07|482.97|487.37|483.27|486.63|482.53|16
1635916610000|2021-11-03 05:16:50|487.08|482.98|486.13|482.03|487.13|483.03|486.13|482.03|32
1635916620000|2021-11-03 05:17:00|486.1|482|486.14|482.04|486.26|482.16|485.95|481.85|32
1635916630000|2021-11-03 05:17:10|486.1|482|486.39|482.29|486.46|482.36|486.07|481.97|19
1635916640000|2021-11-03 05:17:20|486.4|482.3|486.17|482.07|486.41|482.31|486|481.9|24
1635916650000|2021-11-03 05:17:30|486.19|482.09|485.93|481.83|486.19|482.09|485.89|481.79|17
1635916660000|2021-11-03 05:17:40|485.91|481.81|485.38|481.28|485.91|481.81|485.38|481.28|25
1635916670000|2021-11-03 05:17:50|485.41|481.31|484.69|480.59|485.41|481.31|484.69|480.59|24
1635916680000|2021-11-03 05:18:00|484.76|480.66|484.41|480.31|485.03|480.93|484.35|480.25|35
1635916690000|2021-11-03 05:18:10|484.43|480.33|484.65|480.55|484.79|480.69|484.32|480.22|28
1635916700000|2021-11-03 05:18:20|484.71|480.61|485.5|481.4|485.5|481.4|484.71|480.61|26
1635916710000|2021-11-03 05:18:30|485.66|481.56|485.82|481.72|486|481.9|485.6|481.5|29
1635916720000|2021-11-03 05:18:40|485.8|481.7|486.33|482.23|486.53|482.43|485.8|481.7|26
1635916730000|2021-11-03 05:18:50|486.32|482.22|486.7|482.6|486.7|482.6|486.32|482.22|25
1635916740000|2021-11-03 05:19:00|486.69|482.59|486.71|482.61|486.79|482.69|486.58|482.48|24
1635916750000|2021-11-03 05:19:10|486.72|482.62|485.88|481.78|486.72|482.62|485.65|481.55|30
1635916760000|2021-11-03 05:19:20|485.86|481.76|485.68|481.58|485.86|481.76|485.56|481.46|30
1635916770000|2021-11-03 05:19:30|485.69|481.59|485.7|481.6|485.84|481.74|485.62|481.52|26
1635916780000|2021-11-03 05:19:40|485.73|481.63|485.7|481.6|486.11|482.01|485.59|481.49|32
1635916790000|2021-11-03 05:19:50|485.69|481.59|485.33|481.23|485.69|481.59|485.25|481.15|31
1635916800000|2021-11-03 05:20:00|485.32|481.22|485.37|481.27|485.46|481.36|485.2|481.1|29
1635916810000|2021-11-03 05:20:10|485.41|481.31|485.64|481.54|485.64|481.54|485.37|481.27|17
1635916820000|2021-11-03 05:20:20|485.8|481.7|486.06|481.96|486.06|481.96|485.8|481.7|15
1635916830000|2021-11-03 05:20:30|486.11|482.01|485.61|481.51|486.11|482.01|485.61|481.51|10
1635916840000|2021-11-03 05:20:40|485.66|481.56|485.39|481.29|485.74|481.64|485.35|481.25|29
1635916850000|2021-11-03 05:20:50|485.37|481.27|485.38|481.28|485.5|481.4|485.24|481.14|28
1635916860000|2021-11-03 05:21:00|485.2|481.1|485.3|481.2|485.5|481.4|485.17|481.07|21
1635916870000|2021-11-03 05:21:10|485.35|481.25|485.13|481.03|485.45|481.35|485.05|480.95|21
1635916880000|2021-11-03 05:21:20|485.12|481.02|485.32|481.22|485.49|481.39|485.12|481.02|22
1635916890000|2021-11-03 05:21:30|485.33|481.23|485.7|481.6|485.72|481.62|485.3|481.2|24
1635916900000|2021-11-03 05:21:40|485.73|481.63|485.8|481.7|485.87|481.77|485.7|481.6|17
1635916910000|2021-11-03 05:21:50|485.81|481.71|485.92|481.82|485.97|481.87|485.8|481.7|19
1635916920000|2021-11-03 05:22:00|486.01|481.91|486.1|482|486.3|482.2|485.98|481.88|16
1635916930000|2021-11-03 05:22:10|486.13|482.03|486.11|482.01|486.15|482.05|486|481.9|11
1635916940000|2021-11-03 05:22:20|486.14|482.04|486.11|482.01|486.25|482.15|486|481.9|16
1635916950000|2021-11-03 05:22:30|486.06|481.96|486.22|482.12|486.22|482.12|486.06|481.96|7
1635916960000|2021-11-03 05:22:40|486.2|482.1|486.5|482.4|486.5|482.4|486.2|482.1|14
1635916970000|2021-11-03 05:22:50|486.57|482.47|486.61|482.51|486.61|482.51|486.4|482.3|15
1635916980000|2021-11-03 05:23:00|486.45|482.35|486.33|482.23|486.54|482.44|486.3|482.2|16
1635916990000|2021-11-03 05:23:10|486.3|482.2|486.01|481.91|486.39|482.29|486.01|481.91|31
1635917000000|2021-11-03 05:23:20|486.02|481.92|486.33|482.23|486.55|482.45|486.02|481.92|26
1635917010000|2021-11-03 05:23:30|486.29|482.19|486.38|482.28|486.42|482.32|486.15|482.05|24
1635917020000|2021-11-03 05:23:40|486.39|482.29|485.86|481.76|486.39|482.29|485.86|481.76|29
1635917030000|2021-11-03 05:23:50|485.97|481.87|486.16|482.06|486.16|482.06|485.77|481.67|24
1635917040000|2021-11-03 05:24:00|486.1|482|485.9|481.8|486.1|482|485.75|481.65|28
1635917050000|2021-11-03 05:24:10|485.94|481.84|486.12|482.02|486.22|482.12|485.9|481.8|28
1635917060000|2021-11-03 05:24:20|486.1|482|485.89|481.79|486.1|482|485.75|481.65|26
1635917070000|2021-11-03 05:24:30|485.88|481.78|486.42|482.32|486.42|482.32|485.6|481.5|24
1635917080000|2021-11-03 05:24:40|486.32|482.22|486.28|482.18|486.47|482.37|485.6|481.5|34
1635917090000|2021-11-03 05:24:50|486.25|482.15|486.57|482.47|486.79|482.69|486.25|482.15|31
1635917100000|2021-11-03 05:25:00|486.55|482.45|486.81|482.71|486.81|482.71|486.52|482.42|21
1635917110000|2021-11-03 05:25:10|486.7|482.6|486.46|482.36|486.71|482.61|486.4|482.3|27
1635917120000|2021-11-03 05:25:20|486.45|482.35|486.8|482.7|486.83|482.73|486.43|482.33|27
1635917130000|2021-11-03 05:25:30|486.79|482.69|487.14|483.04|487.14|483.04|486.73|482.63|17
1635917140000|2021-11-03 05:25:40|487.16|483.06|487.75|483.65|487.89|483.79|487.16|483.06|30
1635917150000|2021-11-03 05:25:50|487.64|483.54|487.81|483.71|487.84|483.74|487.48|483.38|25
1635917160000|2021-11-03 05:26:00|487.77|483.67|488.22|484.12|488.22|484.12|487.67|483.57|24
1635917170000|2021-11-03 05:26:10|488.19|484.09|488.64|484.54|488.64|484.54|488.11|484.01|15
1635917180000|2021-11-03 05:26:20|488.67|484.57|488.8|484.7|489.16|485.06|488.67|484.57|30
1635917190000|2021-11-03 05:26:30|489|484.9|488.43|484.33|489.03|484.93|488.28|484.18|30
1635917200000|2021-11-03 05:26:40|488.5|484.4|488.63|484.53|488.88|484.78|488.4|484.3|28
1635917210000|2021-11-03 05:26:50|488.64|484.54|488.94|484.84|489.09|484.99|488.5|484.4|27
1635917220000|2021-11-03 05:27:00|488.93|484.83|488.73|484.63|488.97|484.87|488.58|484.48|30
1635917230000|2021-11-03 05:27:10|488.74|484.64|488.43|484.33|488.78|484.68|488.36|484.26|29
1635917240000|2021-11-03 05:27:20|488.4|484.3|487.99|483.89|488.42|484.32|487.69|483.59|36
1635917250000|2021-11-03 05:27:30|488|483.9|487.89|483.79|488.15|484.05|487.74|483.64|21
1635917260000|2021-11-03 05:27:40|487.9|483.8|487.87|483.77|487.98|483.88|487.7|483.6|27
1635917270000|2021-11-03 05:27:50|487.76|483.66|487.56|483.46|487.96|483.86|487.42|483.32|27
1635917280000|2021-11-03 05:28:00|487.5|483.4|487.44|483.34|487.63|483.53|487.32|483.22|28
1635917290000|2021-11-03 05:28:10|487.4|483.3|487.4|483.3|487.55|483.45|487.4|483.3|18
1635917300000|2021-11-03 05:28:20|487.38|483.28|487.79|483.69|487.79|483.69|487.38|483.28|20
1635917310000|2021-11-03 05:28:30|487.77|483.67|487.74|483.64|487.97|483.87|487.74|483.64|19
1635917320000|2021-11-03 05:28:40|487.71|483.61|487.4|483.3|487.8|483.7|487.4|483.3|22
1635917330000|2021-11-03 05:28:50|487.43|483.33|487.35|483.25|487.48|483.38|487.35|483.25|21
1635917340000|2021-11-03 05:29:00|487.4|483.3|487.53|483.43|487.53|483.43|487.35|483.25|18
1635917350000|2021-11-03 05:29:10|487.48|483.38|487.2|483.1|487.55|483.45|487.2|483.1|19
1635917360000|2021-11-03 05:29:20|487.19|483.09|486.97|482.87|487.37|483.27|486.97|482.87|26
1635917370000|2021-11-03 05:29:30|487.08|482.98|487.24|483.14|487.55|483.45|486.98|482.88|24
1635917380000|2021-11-03 05:29:40|487.29|483.19|486.95|482.85|487.36|483.26|486.89|482.79|26
1635917390000|2021-11-03 05:29:50|486.89|482.79|486.7|482.6|486.98|482.88|486.5|482.4|25
1635917400000|2021-11-03 05:30:00|486.49|482.39|486.4|482.3|486.73|482.63|486.39|482.29|25
1635917410000|2021-11-03 05:30:10|486.41|482.31|486.09|481.99|486.41|482.31|486.06|481.96|18
1635917420000|2021-11-03 05:30:20|486.1|482|486.02|481.92|486.17|482.07|486.02|481.92|16
1635917430000|2021-11-03 05:30:30|486.01|481.91|486.36|482.26|486.37|482.27|485.92|481.82|29
1635917440000|2021-11-03 05:30:40|486.38|482.28|486.59|482.49|486.69|482.59|486.38|482.28|18
1635917450000|2021-11-03 05:30:50|486.62|482.52|487.05|482.95|487.05|482.95|486.62|482.52|17
1635917460000|2021-11-03 05:31:00|487.01|482.91|486.9|482.8|487.08|482.98|486.9|482.8|13
1635917470000|2021-11-03 05:31:10|486.85|482.75|486.75|482.65|486.85|482.75|486.55|482.45|23
1635917480000|2021-11-03 05:31:20|486.7|482.6|486.61|482.51|486.94|482.84|486.61|482.51|9
1635917490000|2021-11-03 05:31:30|486.62|482.52|486.19|482.09|486.63|482.53|486.19|482.09|24
1635917500000|2021-11-03 05:31:40|486.14|482.04|486.24|482.14|486.26|482.16|486.04|481.94|21
1635917510000|2021-11-03 05:31:50|486.43|482.33|485.96|481.86|486.43|482.33|485.96|481.86|19
1635917520000|2021-11-03 05:32:00|486.04|481.94|485.95|481.85|486.28|482.18|485.86|481.76|25
1635917530000|2021-11-03 05:32:10|485.9|481.8|485.9|481.8|486.13|482.03|485.63|481.53|22
1635917540000|2021-11-03 05:32:20|485.97|481.87|485.93|481.83|486.04|481.94|485.8|481.7|22
1635917550000|2021-11-03 05:32:30|485.96|481.86|485.6|481.5|485.96|481.86|485.59|481.49|30
1635917560000|2021-11-03 05:32:40|485.67|481.57|485.56|481.46|485.73|481.63|485.53|481.43|23
1635917570000|2021-11-03 05:32:50|485.55|481.45|485.48|481.38|485.63|481.53|485.44|481.34|16
1635917580000|2021-11-03 05:33:00|485.47|481.37|485.59|481.49|485.67|481.57|485.35|481.25|24
1635917590000|2021-11-03 05:33:10|485.63|481.53|485.79|481.69|485.84|481.74|485.63|481.53|27
1635917600000|2021-11-03 05:33:20|486|481.9|485.75|481.65|486.04|481.94|485.75|481.65|21
1635917610000|2021-11-03 05:33:30|485.8|481.7|485.73|481.63|485.99|481.89|485.55|481.45|28
1635917620000|2021-11-03 05:33:40|485.75|481.65|485.78|481.68|485.83|481.73|485.59|481.49|23
1635917630000|2021-11-03 05:33:50|485.75|481.65|485.77|481.67|485.78|481.68|485.63|481.53|18
1635917640000|2021-11-03 05:34:00|485.73|481.63|485.54|481.44|485.75|481.65|485.43|481.33|16
1635917650000|2021-11-03 05:34:10|485.53|481.43|485.4|481.3|485.59|481.49|485.38|481.28|13
1635917660000|2021-11-03 05:34:20|485.38|481.28|485.43|481.33|485.49|481.39|485.3|481.2|15
1635917670000|2021-11-03 05:34:30|485.35|481.25|485.31|481.21|485.42|481.32|485.3|481.2|11
1635917680000|2021-11-03 05:34:40|485.43|481.33|485.38|481.28|485.48|481.38|485.3|481.2|16
1635917690000|2021-11-03 05:34:50|485.34|481.24|485.41|481.31|485.6|481.5|485.34|481.24|10
1635917700000|2021-11-03 05:35:00|485.43|481.33|485.17|481.07|485.43|481.33|485.1|481|7
1635917710000|2021-11-03 05:35:10|485.2|481.1|485.07|480.97|485.2|481.1|485.07|480.97|4
1635917720000|2021-11-03 05:35:20|485.06|480.96|485.16|481.06|485.29|481.19|485.06|480.96|11
1635917730000|2021-11-03 05:35:30|485.24|481.14|485.35|481.25|485.35|481.25|485.16|481.06|16
1635917740000|2021-11-03 05:35:40|485.33|481.23|485.4|481.3|485.65|481.55|485.33|481.23|19
1635917750000|2021-11-03 05:35:50|485.48|481.38|485.46|481.36|485.57|481.47|485.3|481.2|19
1635917760000|2021-11-03 05:36:00|485.57|481.47|485.39|481.29|485.57|481.47|485.17|481.07|11
1635917770000|2021-11-03 05:36:10|485.15|481.05|484.37|480.27|485.15|481.05|484.21|480.11|22
1635917780000|2021-11-03 05:36:20|484.24|480.14|484.27|480.17|484.29|480.19|484.18|480.08|19
1635917790000|2021-11-03 05:36:30|484.39|480.29|484.45|480.35|484.75|480.65|484.39|480.29|28
1635917800000|2021-11-03 05:36:40|484.43|480.33|485.05|480.95|485.05|480.95|484.43|480.33|23
1635917810000|2021-11-03 05:36:50|485.03|480.93|485.03|480.93|485.03|480.93|484.86|480.76|23
1635917820000|2021-11-03 05:37:00|485.01|480.91|484.81|480.71|485.01|480.91|484.81|480.71|18
1635917830000|2021-11-03 05:37:10|484.85|480.75|484.9|480.8|484.95|480.85|484.85|480.75|10
1635917840000|2021-11-03 05:37:20|484.89|480.79|484.75|480.65|484.89|480.79|484.67|480.57|18
1635917850000|2021-11-03 05:37:30|484.67|480.57|484.29|480.19|484.74|480.64|484.2|480.1|24
1635917860000|2021-11-03 05:37:40|484.13|480.03|484.11|480.01|484.44|480.34|484.08|479.98|12
1635917870000|2021-11-03 05:37:50|484.1|480|483.93|479.83|484.1|480|483.93|479.83|7
1635917880000|2021-11-03 05:38:00|484.11|480.01|483.95|479.85|484.11|480.01|483.95|479.85|11
1635917890000|2021-11-03 05:38:10|483.96|479.86|483.63|479.53|483.96|479.86|483.52|479.42|21
1635917900000|2021-11-03 05:38:20|483.57|479.47|483.24|479.14|483.63|479.53|483.12|479.02|26
1635917910000|2021-11-03 05:38:30|483.26|479.16|483.14|479.04|483.26|479.16|483.04|478.94|28
1635917920000|2021-11-03 05:38:40|483.18|479.08|483.17|479.07|483.23|479.13|483.06|478.96|23
1635917930000|2021-11-03 05:38:50|483.19|479.09|483.1|479|483.46|479.36|483.04|478.94|29
1635917940000|2021-11-03 05:39:00|483.25|479.15|483.7|479.6|483.72|479.62|483.1|479|18
1635917950000|2021-11-03 05:39:10|483.72|479.62|484.3|480.2|484.51|480.41|483.72|479.62|25
1635917960000|2021-11-03 05:39:20|484.15|480.05|484.1|480|484.35|480.25|484.05|479.95|17
1635917970000|2021-11-03 05:39:30|484.17|480.07|484.1|480|484.4|480.3|484.1|480|24
1635917980000|2021-11-03 05:39:40|484.16|480.06|484.18|480.08|484.43|480.33|484.1|480|22
1635917990000|2021-11-03 05:39:50|484.1|480|484.23|480.13|484.35|480.25|484.1|480|25
1635918000000|2021-11-03 05:40:00|484.21|480.11|484.26|480.16|484.34|480.24|484.17|480.07|16
1635918010000|2021-11-03 05:40:10|484.31|480.21|484.29|480.19|484.46|480.36|484.28|480.18|26
1635918020000|2021-11-03 05:40:20|484.24|480.14|484.47|480.37|484.47|480.37|484.24|480.14|15
1635918030000|2021-11-03 05:40:30|484.43|480.33|484.53|480.43|484.53|480.43|484.38|480.28|14
1635918040000|2021-11-03 05:40:40|484.51|480.41|484.95|480.85|484.97|480.87|484.51|480.41|22
1635918050000|2021-11-03 05:40:50|485|480.9|485.06|480.96|485.1|481|484.9|480.8|9
1635918060000|2021-11-03 05:41:00|485|480.9|484.95|480.85|485|480.9|484.87|480.77|11
1635918070000|2021-11-03 05:41:10|484.96|480.86|484.93|480.83|485|480.9|484.7|480.6|16
1635918080000|2021-11-03 05:41:20|485.04|480.94|484.98|480.88|485.05|480.95|484.8|480.7|15
1635918090000|2021-11-03 05:41:30|484.99|480.89|484.38|480.28|484.99|480.89|484.38|480.28|4
1635918100000|2021-11-03 05:41:40|484.46|480.36|483.83|479.73|484.57|480.47|483.83|479.73|15
1635918110000|2021-11-03 05:41:50|483.59|479.49|483.68|479.58|483.81|479.71|483.59|479.49|8
1635918120000|2021-11-03 05:42:00|483.43|479.33|483.48|479.38|483.8|479.7|483.43|479.33|4
1635918130000|2021-11-03 05:42:10|483.43|479.33|483.12|479.02|483.43|479.33|482.85|478.75|18
1635918140000|2021-11-03 05:42:20|483.13|479.03|483.26|479.16|483.45|479.35|482.95|478.85|21
1635918150000|2021-11-03 05:42:30|483.36|479.26|483.43|479.33|483.44|479.34|483.25|479.15|4
1635918160000|2021-11-03 05:42:40|483.4|479.3|483.26|479.16|483.41|479.31|483.19|479.09|21
1635918170000|2021-11-03 05:42:50|483.24|479.14|482.84|478.74|483.31|479.21|482.84|478.74|21
1635918180000|2021-11-03 05:43:00|483.01|478.91|482.99|478.89|483.01|478.91|482.6|478.5|15
1635918190000|2021-11-03 05:43:10|483|478.9|482.62|478.52|483|478.9|482.62|478.52|4
1635918200000|2021-11-03 05:43:20|482.95|478.85|483.06|478.96|483.06|478.96|482.75|478.65|21
1635918210000|2021-11-03 05:43:30|483.04|478.94|483.45|479.35|483.45|479.35|483|478.9|14
1635918220000|2021-11-03 05:43:40|483.3|479.2|483.68|479.58|483.68|479.58|483.3|479.2|8
1635918230000|2021-11-03 05:43:50|483.71|479.61|483.57|479.47|483.72|479.62|483.53|479.43|7
1635918240000|2021-11-03 05:44:00|483.5|479.4|483.6|479.5|483.69|479.59|483.5|479.4|4
1635918250000|2021-11-03 05:44:10|483.9|479.8|483.76|479.66|483.9|479.8|483.7|479.6|16
1635918260000|2021-11-03 05:44:20|483.78|479.68|483.67|479.57|483.78|479.68|483.49|479.39|6
1635918270000|2021-11-03 05:44:30|483.66|479.56|483.53|479.43|483.68|479.58|483.4|479.3|11
1635918280000|2021-11-03 05:44:40|483.56|479.46|483.82|479.72|483.82|479.72|483.4|479.3|8
1635918290000|2021-11-03 05:44:50|483.84|479.74|483.51|479.41|483.84|479.74|483.44|479.34|15
1635918300000|2021-11-03 05:45:00|483.53|479.43|483.81|479.71|483.81|479.71|483.4|479.3|11
1635918310000|2021-11-03 05:45:10|483.8|479.7|483.52|479.42|483.81|479.71|483.34|479.24|8
1635918320000|2021-11-03 05:45:20|483.53|479.43|483.61|479.51|483.61|479.51|483.28|479.18|5
1635918330000|2021-11-03 05:45:30|483.32|479.22|483.57|479.47|483.66|479.56|483.32|479.22|4
1635918340000|2021-11-03 05:45:40|483.63|479.53|483.72|479.62|483.74|479.64|483.45|479.35|11
1635918350000|2021-11-03 05:45:50|483.73|479.63|483.4|479.3|483.75|479.65|483.4|479.3|9
1635918360000|2021-11-03 05:46:00|483.57|479.47|483.57|479.47|483.57|479.47|483.57|479.47|1
1635918370000|2021-11-03 05:46:10|483.62|479.52|483.7|479.6|483.84|479.74|483.58|479.48|5
1635918380000|2021-11-03 05:46:20|483.59|479.49|483.7|479.6|484.04|479.94|483.54|479.44|9
1635918390000|2021-11-03 05:46:30|483.75|479.65|483.9|479.8|484.02|479.92|483.75|479.65|3
1635918400000|2021-11-03 05:46:40|484.09|479.99|484.09|479.99|484.09|479.99|483.97|479.87|11
1635918410000|2021-11-03 05:46:50|484.32|480.22|484.32|480.22|484.32|480.22|484.32|480.22|1
1635918420000|2021-11-03 05:47:00|484.14|480.04|484.24|480.14|484.32|480.22|484.09|479.99|9
1635918430000|2021-11-03 05:47:10|484.23|480.13|484.32|480.22|484.32|480.22|484.13|480.03|16
1635918440000|2021-11-03 05:47:20|484.26|480.16|484.23|480.13|484.32|480.22|484.18|480.08|10
1635918450000|2021-11-03 05:47:30|484.2|480.1|484.32|480.22|484.32|480.22|484.19|480.09|13
1635918460000|2021-11-03 05:47:40|484.29|480.19|484.32|480.22|484.32|480.22|484.21|480.11|5
1635918480000|2021-11-03 05:48:00|484.3|480.2|483.81|479.71|484.3|480.2|483.81|479.71|6
1635918490000|2021-11-03 05:48:10|484.03|479.93|483.85|479.75|484.07|479.97|483.85|479.75|6
1635918500000|2021-11-03 05:48:20|483.84|479.74|483.73|479.63|483.92|479.82|483.73|479.63|6
1635918510000|2021-11-03 05:48:30|483.7|479.6|483.68|479.58|483.9|479.8|483.68|479.58|4
1635918520000|2021-11-03 05:48:40|483.63|479.53|483.63|479.53|483.63|479.53|483.63|479.53|1
1635918530000|2021-11-03 05:48:50|483.82|479.72|483.35|479.25|483.82|479.72|483.35|479.25|13
1635918540000|2021-11-03 05:49:00|483.3|479.2|483.47|479.37|483.54|479.44|483.3|479.2|12
1635918550000|2021-11-03 05:49:10|483.33|479.23|483.19|479.09|483.33|479.23|483.13|479.03|3
1635918560000|2021-11-03 05:49:20|483.18|479.08|483.06|478.96|483.18|479.08|482.9|478.8|8
1635918570000|2021-11-03 05:49:30|483|478.9|483.39|479.29|483.39|479.29|483|478.9|8
1635918580000|2021-11-03 05:49:40|483.4|479.3|483.55|479.45|483.75|479.65|483.4|479.3|22
1635918590000|2021-11-03 05:49:50|483.68|479.58|483.67|479.57|483.68|479.58|483.67|479.57|2
1635918600000|2021-11-03 05:50:00|483.68|479.58|483.5|479.4|483.68|479.58|483.22|479.12|13
1635918610000|2021-11-03 05:50:10|483.75|479.65|483.55|479.45|483.78|479.68|483.42|479.32|8
1635918620000|2021-11-03 05:50:20|483.22|479.12|483.44|479.34|483.44|479.34|483.22|479.12|3
1635918630000|2021-11-03 05:50:30|483.19|479.09|483.32|479.22|483.46|479.36|483.19|479.09|11
1635918640000|2021-11-03 05:50:40|483.43|479.33|483.24|479.14|483.48|479.38|483.17|479.07|10
1635918650000|2021-11-03 05:50:50|483.23|479.13|482.56|478.46|483.23|479.13|482.56|478.46|14
1635918660000|2021-11-03 05:51:00|482.55|478.45|482.61|478.51|482.62|478.52|482.55|478.45|3
1635918670000|2021-11-03 05:51:10|482.89|478.79|482.65|478.55|482.89|478.79|482.65|478.55|2
1635918680000|2021-11-03 05:51:20|482.74|478.64|482.98|478.88|483.12|479.02|482.74|478.64|8
1635918690000|2021-11-03 05:51:30|482.86|478.76|482.65|478.55|482.86|478.76|482.56|478.46|6
1635918700000|2021-11-03 05:51:40|482.64|478.54|482.59|478.49|482.64|478.54|482.59|478.49|2
1635918710000|2021-11-03 05:51:50|482.48|478.38|481.88|477.78|482.48|478.38|481.88|477.78|13
1635918720000|2021-11-03 05:52:00|481.64|477.54|481.95|477.85|482.02|477.92|481.64|477.54|10
1635918730000|2021-11-03 05:52:10|481.96|477.86|482.3|478.2|482.44|478.34|481.96|477.86|22
1635918740000|2021-11-03 05:52:20|482.34|478.24|482.5|478.4|482.64|478.54|482.3|478.2|18
1635918750000|2021-11-03 05:52:30|482.48|478.38|482.48|478.38|482.68|478.58|482.12|478.02|25
1635918760000|2021-11-03 05:52:40|482.49|478.39|483.05|478.95|483.05|478.95|482.49|478.39|13
1635918770000|2021-11-03 05:52:50|483.1|479|483.21|479.11|483.26|479.16|483.1|479|12
1635918780000|2021-11-03 05:53:00|482.93|478.83|482.85|478.75|483.02|478.92|482.85|478.75|8
1635918790000|2021-11-03 05:53:10|482.88|478.78|482.7|478.6|482.88|478.78|482.67|478.57|14
1635918800000|2021-11-03 05:53:20|482.67|478.57|482.73|478.63|482.79|478.69|482.6|478.5|14
1635918810000|2021-11-03 05:53:30|482.77|478.67|482.71|478.61|482.77|478.67|482.65|478.55|11
1635918820000|2021-11-03 05:53:40|482.66|478.56|483|478.9|483.05|478.95|482.66|478.56|12
1635918830000|2021-11-03 05:53:50|483.05|478.95|482.9|478.8|483.07|478.97|482.9|478.8|10
1635918840000|2021-11-03 05:54:00|482.87|478.77|482.62|478.52|482.87|478.77|482.62|478.52|9
1635918850000|2021-11-03 05:54:10|482.57|478.47|482.83|478.73|482.86|478.76|482.57|478.47|7
1635918860000|2021-11-03 05:54:20|482.78|478.68|482.7|478.6|482.78|478.68|482.7|478.6|5
1635918870000|2021-11-03 05:54:30|482.69|478.59|482.9|478.8|482.91|478.81|482.67|478.57|12
1635918880000|2021-11-03 05:54:40|483|478.9|483.16|479.06|483.18|479.08|483|478.9|13
1635918890000|2021-11-03 05:54:50|483.2|479.1|483.19|479.09|483.35|479.25|483.06|478.96|23
1635918900000|2021-11-03 05:55:00|483.22|479.12|482.94|478.84|483.24|479.14|482.73|478.63|24
1635918910000|2021-11-03 05:55:10|482.9|478.8|482.92|478.82|483.03|478.93|482.8|478.7|9
1635918920000|2021-11-03 05:55:20|482.91|478.81|482.88|478.78|483.07|478.97|482.8|478.7|15
1635918930000|2021-11-03 05:55:30|482.8|478.7|483|478.9|483.04|478.94|482.8|478.7|11
1635918940000|2021-11-03 05:55:40|482.95|478.85|482.98|478.88|483.03|478.93|482.95|478.85|7
1635918950000|2021-11-03 05:55:50|482.91|478.81|483.07|478.97|483.07|478.97|482.89|478.79|13
1635918960000|2021-11-03 05:56:00|483.06|478.96|483.06|478.96|483.06|478.96|483.02|478.92|10
1635918970000|2021-11-03 05:56:10|482.97|478.87|482.8|478.7|482.98|478.88|482.8|478.7|9
1635918980000|2021-11-03 05:56:20|482.96|478.86|482.87|478.77|482.96|478.86|482.8|478.7|11
1635918990000|2021-11-03 05:56:30|482.98|478.88|482.6|478.5|482.98|478.88|482.6|478.5|22
1635919000000|2021-11-03 05:56:40|482.74|478.64|482.76|478.66|482.77|478.67|482.6|478.5|9
1635919010000|2021-11-03 05:56:50|482.66|478.56|482.55|478.45|482.9|478.8|482.54|478.44|18
1635919020000|2021-11-03 05:57:00|482.66|478.56|482.38|478.28|482.77|478.67|482.38|478.28|13
1635919030000|2021-11-03 05:57:10|482.47|478.37|482.3|478.2|482.49|478.39|482.3|478.2|11
1635919040000|2021-11-03 05:57:20|482.26|478.16|482.28|478.18|482.59|478.49|482.26|478.16|15
1635919050000|2021-11-03 05:57:30|482.42|478.32|482.49|478.39|482.51|478.41|482.25|478.15|18
1635919060000|2021-11-03 05:57:40|482.62|478.52|482.46|478.36|482.62|478.52|482.31|478.21|9
1635919070000|2021-11-03 05:57:50|482.61|478.51|482.47|478.37|482.66|478.56|482.45|478.35|11
1635919080000|2021-11-03 05:58:00|482.44|478.34|482.27|478.17|482.57|478.47|482.27|478.17|19
1635919090000|2021-11-03 05:58:10|482.22|478.12|482.46|478.36|482.48|478.38|482.17|478.07|14
1635919100000|2021-11-03 05:58:20|482.47|478.37|482.62|478.52|482.63|478.53|482.35|478.25|18
1635919110000|2021-11-03 05:58:30|482.49|478.39|482.52|478.42|482.62|478.52|482.41|478.31|17
1635919120000|2021-11-03 05:58:40|482.55|478.45|482.09|477.99|482.55|478.45|482.09|477.99|21
1635919130000|2021-11-03 05:58:50|482.25|478.15|481.82|477.72|482.25|478.15|481.81|477.71|19
1635919140000|2021-11-03 05:59:00|481.94|477.84|481.86|477.76|481.96|477.86|481.82|477.72|17
1635919150000|2021-11-03 05:59:10|481.85|477.75|481.13|477.03|481.89|477.79|480.99|476.89|20
1635919160000|2021-11-03 05:59:20|481.06|476.96|481|476.9|481.25|477.15|481|476.9|16
1635919170000|2021-11-03 05:59:30|481.1|477|481.26|477.16|481.34|477.24|481.1|477|16
1635919180000|2021-11-03 05:59:40|481.06|476.96|480.84|476.74|481.06|476.96|480.84|476.74|4
1635919190000|2021-11-03 05:59:50|480.66|476.56|480.65|476.55|480.66|476.56|480.65|476.55|2
1635919200000|2021-11-03 06:00:00|480.64|476.54|480.9|476.8|480.9|476.8|480.64|476.54|5
1635919210000|2021-11-03 06:00:10|480.95|476.85|481.3|477.2|481.36|477.26|480.95|476.85|10
1635919220000|2021-11-03 06:00:20|481.4|477.3|481.39|477.29|481.54|477.44|481.3|477.2|11
1635919230000|2021-11-03 06:00:30|481.49|477.39|481.4|477.3|481.52|477.42|481.28|477.18|13
1635919240000|2021-11-03 06:00:40|481.49|477.39|482.7|478.6|482.83|478.73|481.49|477.39|24
1635919250000|2021-11-03 06:00:50|482.75|478.65|482.92|478.82|482.94|478.84|482.75|478.65|13
1635919260000|2021-11-03 06:01:00|482.91|478.81|482.68|478.58|482.91|478.81|482.67|478.57|12
1635919270000|2021-11-03 06:01:10|482.56|478.46|482.12|478.02|482.56|478.46|482.09|477.99|16
1635919280000|2021-11-03 06:01:20|482|477.9|482.08|477.98|482.08|477.98|481.7|477.6|20
1635919290000|2021-11-03 06:01:30|481.8|477.7|481.7|477.6|482.17|478.07|481.7|477.6|20
1635919300000|2021-11-03 06:01:40|481.89|477.79|482.66|478.56|482.66|478.56|481.89|477.79|19
1635919310000|2021-11-03 06:01:50|482.67|478.57|482.71|478.61|482.71|478.61|482.67|478.57|4
1635919320000|2021-11-03 06:02:00|482.7|478.6|482.24|478.14|482.7|478.6|482.24|478.14|23
1635919330000|2021-11-03 06:02:10|482.26|478.16|482.07|477.97|482.26|478.16|482.04|477.94|18
1635919340000|2021-11-03 06:02:20|482.01|477.91|482.12|478.02|482.26|478.16|482.01|477.91|24
1635919350000|2021-11-03 06:02:30|482.1|478|482.18|478.08|482.29|478.19|482.08|477.98|13
1635919360000|2021-11-03 06:02:40|482.14|478.04|481.94|477.84|482.27|478.17|481.9|477.8|18
1635919370000|2021-11-03 06:02:50|481.93|477.83|481.85|477.75|482|477.9|481.84|477.74|27
1635919380000|2021-11-03 06:03:00|481.84|477.74|481.34|477.24|481.87|477.77|481.27|477.17|24
1635919390000|2021-11-03 06:03:10|481.4|477.3|481.1|477|481.4|477.3|481.1|477|24
1635919400000|2021-11-03 06:03:20|481.19|477.09|481.02|476.92|481.42|477.32|480.96|476.86|25
1635919410000|2021-11-03 06:03:30|481|476.9|481.27|477.17|481.29|477.19|480.99|476.89|16
1635919420000|2021-11-03 06:03:40|481.28|477.18|481.02|476.92|481.29|477.19|481.02|476.92|18
1635919430000|2021-11-03 06:03:50|481.08|476.98|480.89|476.79|481.17|477.07|480.88|476.78|24
1635919440000|2021-11-03 06:04:00|480.99|476.89|480.61|476.51|480.99|476.89|480.59|476.49|14
1635919450000|2021-11-03 06:04:10|480.6|476.5|480.86|476.76|480.89|476.79|480.57|476.47|24
1635919460000|2021-11-03 06:04:20|480.85|476.75|480.5|476.4|480.85|476.75|480.48|476.38|22
1635919470000|2021-11-03 06:04:30|480.49|476.39|479.99|475.89|480.54|476.44|479.99|475.89|17
1635919480000|2021-11-03 06:04:40|479.98|475.88|479.66|475.56|480.25|476.15|479.12|475.02|33
1635919490000|2021-11-03 06:04:50|479.64|475.54|479.92|475.82|480|475.9|479.47|475.37|25
1635919500000|2021-11-03 06:05:00|479.89|475.79|480.07|475.97|480.07|475.97|479.82|475.72|18
1635919510000|2021-11-03 06:05:10|480|475.9|480.01|475.91|480.13|476.03|479.95|475.85|26
1635919520000|2021-11-03 06:05:20|480.03|475.93|480.14|476.04|480.34|476.24|479.96|475.86|23
1635919530000|2021-11-03 06:05:30|480.1|476|480.14|476.04|480.37|476.27|480.05|475.95|17
1635919540000|2021-11-03 06:05:40|480.1|476|480.1|476|480.43|476.33|480.1|476|9
1635919550000|2021-11-03 06:05:50|480.06|475.96|480.06|475.96|480.31|476.21|479.96|475.86|18
1635919560000|2021-11-03 06:06:00|479.96|475.86|480.56|476.46|480.56|476.46|479.96|475.86|19
1635919570000|2021-11-03 06:06:10|480.5|476.4|480.83|476.73|480.86|476.76|480.4|476.3|20
1635919580000|2021-11-03 06:06:20|480.64|476.54|480.7|476.6|480.77|476.67|480.5|476.4|19
1635919590000|2021-11-03 06:06:30|480.75|476.65|480.79|476.69|480.79|476.69|480.75|476.65|4
1635919600000|2021-11-03 06:06:40|480.8|476.7|480.74|476.64|480.8|476.7|480.74|476.64|7
1635919610000|2021-11-03 06:06:50|480.75|476.65|480.65|476.55|480.79|476.69|480.53|476.43|12
1635919620000|2021-11-03 06:07:00|480.67|476.57|480.7|476.6|480.93|476.83|480.66|476.56|9
1635919630000|2021-11-03 06:07:10|480.71|476.61|480.72|476.62|480.9|476.8|480.71|476.61|20
1635919640000|2021-11-03 06:07:20|480.74|476.64|480.79|476.69|480.82|476.72|480.63|476.53|26
1635919650000|2021-11-03 06:07:30|480.82|476.72|480.71|476.61|480.88|476.78|480.51|476.41|25
1635919660000|2021-11-03 06:07:40|480.7|476.6|480.76|476.66|480.84|476.74|480.53|476.43|22
1635919670000|2021-11-03 06:07:50|480.75|476.65|480.75|476.65|480.75|476.65|480.62|476.52|11
1635919680000|2021-11-03 06:08:00|480.7|476.6|480.62|476.52|480.78|476.68|480.58|476.48|15
1635919690000|2021-11-03 06:08:10|480.6|476.5|480.54|476.44|480.6|476.5|480.47|476.37|14
1635919700000|2021-11-03 06:08:20|480.55|476.45|480.35|476.25|480.57|476.47|480.35|476.25|14
1635919710000|2021-11-03 06:08:30|480.41|476.31|480.4|476.3|480.44|476.34|480.31|476.21|12
1635919720000|2021-11-03 06:08:40|480.43|476.33|480.64|476.54|480.7|476.6|480.4|476.3|19
1635919730000|2021-11-03 06:08:50|480.48|476.38|480.53|476.43|480.53|476.43|480.33|476.23|8
1635919740000|2021-11-03 06:09:00|480.71|476.61|480.64|476.54|480.72|476.62|480.32|476.22|13
1635919750000|2021-11-03 06:09:10|480.58|476.48|480.46|476.36|480.7|476.6|480.38|476.28|14
1635919760000|2021-11-03 06:09:20|480.45|476.35|480.67|476.57|480.71|476.61|480.42|476.32|19
1635919770000|2021-11-03 06:09:30|480.63|476.53|480.64|476.54|480.71|476.61|480.6|476.5|17
1635919780000|2021-11-03 06:09:40|480.6|476.5|480.84|476.74|480.84|476.74|480.54|476.44|20
1635919790000|2021-11-03 06:09:50|480.97|476.87|481.23|477.13|481.3|477.2|480.97|476.87|11
1635919800000|2021-11-03 06:10:00|481.18|477.08|481.34|477.24|481.41|477.31|481.04|476.94|18
1635919810000|2021-11-03 06:10:10|481.35|477.25|481.16|477.06|481.41|477.31|481.16|477.06|9
1635919820000|2021-11-03 06:10:20|481.14|477.04|480.92|476.82|481.16|477.06|480.92|476.82|12
1635919830000|2021-11-03 06:10:30|480.97|476.87|480.99|476.89|481.02|476.92|480.97|476.87|10
1635919840000|2021-11-03 06:10:40|480.98|476.88|480.79|476.69|480.98|476.88|480.77|476.67|13
1635919850000|2021-11-03 06:10:50|480.81|476.71|480.76|476.66|480.87|476.77|480.67|476.57|16
1635919860000|2021-11-03 06:11:00|480.72|476.62|480.73|476.63|480.76|476.66|480.63|476.53|13
1635919870000|2021-11-03 06:11:10|480.74|476.64|480.61|476.51|480.79|476.69|480.58|476.48|19
1635919880000|2021-11-03 06:11:20|480.26|476.16|480.39|476.29|480.4|476.3|480.2|476.1|12
1635919890000|2021-11-03 06:11:30|480.4|476.3|480.35|476.25|480.52|476.42|480.3|476.2|9
1635919900000|2021-11-03 06:11:40|480.34|476.24|480.31|476.21|480.37|476.27|480.29|476.19|11
1635919910000|2021-11-03 06:11:50|480.35|476.25|480.53|476.43|480.67|476.57|480.35|476.25|13
1635919920000|2021-11-03 06:12:00|480.56|476.46|480.7|476.6|480.7|476.6|480.45|476.35|15
1635919930000|2021-11-03 06:12:10|480.71|476.61|481.81|477.71|481.81|477.71|480.71|476.61|23
1635919940000|2021-11-03 06:12:20|481.85|477.75|481.85|477.75|481.87|477.77|481.74|477.64|13
1635919950000|2021-11-03 06:12:30|481.75|477.65|481.46|477.36|481.85|477.75|481.46|477.36|14
1635919960000|2021-11-03 06:12:40|481.47|477.37|481.51|477.41|481.51|477.41|481.4|477.3|9
1635919970000|2021-11-03 06:12:50|481.52|477.42|481.39|477.29|481.55|477.45|481.39|477.29|10
1635919980000|2021-11-03 06:13:00|481.3|477.2|481.45|477.35|481.45|477.35|481.25|477.15|15
1635919990000|2021-11-03 06:13:10|481.47|477.37|481.57|477.47|481.86|477.76|481.3|477.2|14
1635920000000|2021-11-03 06:13:20|481.87|477.77|481.85|477.75|481.87|477.77|481.59|477.49|13
1635920010000|2021-11-03 06:13:30|481.83|477.73|481.83|477.73|481.85|477.75|481.8|477.7|7
1635920020000|2021-11-03 06:13:40|481.79|477.69|481.87|477.77|481.91|477.81|481.76|477.66|17
1635920030000|2021-11-03 06:13:50|481.81|477.71|481.91|477.81|481.91|477.81|481.8|477.7|16
1635920040000|2021-11-03 06:14:00|481.85|477.75|481.58|477.48|481.91|477.81|481.58|477.48|22
1635920050000|2021-11-03 06:14:10|481.6|477.5|481.54|477.44|481.74|477.64|481.48|477.38|24
1635920060000|2021-11-03 06:14:20|481.6|477.5|481.76|477.66|481.76|477.66|481.43|477.33|24
1635920070000|2021-11-03 06:14:30|481.91|477.81|481.95|477.85|482.08|477.98|481.86|477.76|20
1635920080000|2021-11-03 06:14:40|482|477.9|482.1|478|482.17|478.07|481.95|477.85|17
1635920090000|2021-11-03 06:14:50|482.34|478.24|482.43|478.33|482.75|478.65|482.34|478.24|19
1635920100000|2021-11-03 06:15:00|482.52|478.42|483.2|479.1|483.2|479.1|482.52|478.42|18
1635920110000|2021-11-03 06:15:10|483.23|479.13|483.23|479.13|483.49|479.39|483.1|479|24
1635920120000|2021-11-03 06:15:20|483.21|479.11|483.47|479.37|483.51|479.41|483.18|479.08|15
1635920130000|2021-11-03 06:15:30|483.46|479.36|483.51|479.41|483.51|479.41|483.13|479.03|14
1635920140000|2021-11-03 06:15:40|483.45|479.35|483.51|479.41|483.51|479.41|483.45|479.35|5
1635920150000|2021-11-03 06:15:50|483.49|479.39|483.5|479.4|483.76|479.66|483.4|479.3|7
1635920160000|2021-11-03 06:16:00|483.37|479.27|483.4|479.3|483.68|479.58|483.37|479.27|8
1635920170000|2021-11-03 06:16:10|483.6|479.5|483.65|479.55|483.65|479.55|483.5|479.4|5
1635920180000|2021-11-03 06:16:20|483.73|479.63|483.8|479.7|483.92|479.82|483.63|479.53|17
1635920190000|2021-11-03 06:16:30|483.96|479.86|483.88|479.78|484.01|479.91|483.88|479.78|13
1635920200000|2021-11-03 06:16:40|483.98|479.88|483.75|479.65|484|479.9|483.69|479.59|17
1635920210000|2021-11-03 06:16:50|483.78|479.68|484|479.9|484.02|479.92|483.75|479.65|8
1635920220000|2021-11-03 06:17:00|483.98|479.88|483.76|479.66|484|479.9|483.48|479.38|11
1635920230000|2021-11-03 06:17:10|483.78|479.68|483.73|479.63|483.87|479.77|483.6|479.5|10
1635920240000|2021-11-03 06:17:20|483.77|479.67|483.76|479.66|483.78|479.68|483.47|479.37|7
1635920250000|2021-11-03 06:17:30|483.74|479.64|483.26|479.16|483.74|479.64|483.23|479.13|14
1635920260000|2021-11-03 06:17:40|483.38|479.28|483.18|479.08|483.38|479.28|483.01|478.91|15
1635920270000|2021-11-03 06:17:50|483.17|479.07|483.16|479.06|483.17|479.07|483.01|478.91|11
1635920280000|2021-11-03 06:18:00|483.19|479.09|483.4|479.3|483.43|479.33|483.17|479.07|14
1635920290000|2021-11-03 06:18:10|483.54|479.44|483.38|479.28|483.69|479.59|483.24|479.14|12
1635920300000|2021-11-03 06:18:20|483.37|479.27|483.22|479.12|483.49|479.39|483.14|479.04|8
1635920310000|2021-11-03 06:18:30|483.2|479.1|483.12|479.02|483.2|479.1|483.12|479.02|2
1635920320000|2021-11-03 06:18:40|482.96|478.86|483.18|479.08|483.27|479.17|482.96|478.86|8
1635920330000|2021-11-03 06:18:50|483.1|479|483.09|478.99|483.1|479|483.07|478.97|3
1635920340000|2021-11-03 06:19:00|483.11|479.01|482.89|478.79|483.2|479.1|482.75|478.65|13
1635920350000|2021-11-03 06:19:10|482.87|478.77|482.85|478.75|483.18|479.08|482.85|478.75|10
1635920360000|2021-11-03 06:19:20|482.81|478.71|482.71|478.61|482.81|478.71|482.67|478.57|3
1635920370000|2021-11-03 06:19:30|482.74|478.64|482.75|478.65|482.75|478.65|482.74|478.64|2
1635920380000|2021-11-03 06:19:40|482.76|478.66|482.74|478.64|483.02|478.92|482.74|478.64|5
1635920390000|2021-11-03 06:19:50|482.66|478.56|482.94|478.84|482.94|478.84|482.66|478.56|3
1635920400000|2021-11-03 06:20:00|482.9|478.8|482.63|478.53|482.9|478.8|482.5|478.4|19
1635920410000|2021-11-03 06:20:10|482.55|478.45|482.74|478.64|482.75|478.65|482.54|478.44|4
1635920420000|2021-11-03 06:20:20|482.42|478.32|482.59|478.49|482.59|478.49|482.41|478.31|7
1635920430000|2021-11-03 06:20:30|482.6|478.5|482.64|478.54|482.83|478.73|482.48|478.38|8
1635920440000|2021-11-03 06:20:40|482.65|478.55|482.62|478.52|482.66|478.56|482.62|478.52|13
1635920450000|2021-11-03 06:20:50|482.46|478.36|482.62|478.52|482.62|478.52|482.46|478.36|9
1635920460000|2021-11-03 06:21:00|482.61|478.51|482.73|478.63|482.86|478.76|482.54|478.44|14
1635920470000|2021-11-03 06:21:10|482.72|478.62|482.84|478.74|482.88|478.78|482.71|478.61|8
1635920480000|2021-11-03 06:21:20|482.85|478.75|482.89|478.79|482.89|478.79|482.85|478.75|2
1635920490000|2021-11-03 06:21:30|482.69|478.59|482.98|478.88|482.98|478.88|482.58|478.48|6
1635920500000|2021-11-03 06:21:40|482.92|478.82|482.99|478.89|482.99|478.89|482.68|478.58|7
1635920510000|2021-11-03 06:21:50|482.98|478.88|482.98|478.88|482.98|478.88|482.98|478.88|1
1635920520000|2021-11-03 06:22:00|483.1|479|482.92|478.82|483.1|479|482.92|478.82|5
1635920530000|2021-11-03 06:22:10|482.9|478.8|482.97|478.87|483.11|479.01|482.84|478.74|6
1635920540000|2021-11-03 06:22:20|482.87|478.77|482.92|478.82|483.06|478.96|482.77|478.67|9
1635920550000|2021-11-03 06:22:30|483.04|478.94|482.98|478.88|483.07|478.97|482.82|478.72|7
1635920560000|2021-11-03 06:22:40|483.12|479.02|482.83|478.73|483.12|479.02|482.82|478.72|4
1635920570000|2021-11-03 06:22:50|482.86|478.76|482.82|478.72|483.04|478.94|482.82|478.72|5
1635920580000|2021-11-03 06:23:00|482.94|478.84|482.73|478.63|482.98|478.88|482.73|478.63|5
1635920590000|2021-11-03 06:23:10|482.76|478.66|482.73|478.63|482.84|478.74|482.71|478.61|4
1635920600000|2021-11-03 06:23:20|482.84|478.74|482.72|478.62|482.98|478.88|482.65|478.55|6
1635920610000|2021-11-03 06:23:30|482.84|478.74|482.73|478.63|482.98|478.88|482.71|478.61|5
1635920620000|2021-11-03 06:23:40|482.96|478.86|482.75|478.65|482.96|478.86|482.75|478.65|2
1635920630000|2021-11-03 06:23:50|482.96|478.86|482.74|478.64|482.96|478.86|482.74|478.64|2
1635920640000|2021-11-03 06:24:00|482.82|478.72|482.89|478.79|482.9|478.8|482.82|478.72|7
1635920650000|2021-11-03 06:24:10|482.6|478.5|482.79|478.69|482.79|478.69|482.58|478.48|3
1635920660000|2021-11-03 06:24:20|482.64|478.54|482.73|478.63|483.01|478.91|482.64|478.54|12
1635920670000|2021-11-03 06:24:30|482.92|478.82|483.04|478.94|483.04|478.94|482.63|478.53|6
1635920680000|2021-11-03 06:24:40|483.06|478.96|483.01|478.91|483.22|479.12|482.83|478.73|13
1635920690000|2021-11-03 06:24:50|483.12|479.02|482.94|478.84|483.19|479.09|482.82|478.72|7
1635920700000|2021-11-03 06:25:00|483.05|478.95|483|478.9|483.05|478.95|482.85|478.75|11
1635920710000|2021-11-03 06:25:10|482.96|478.86|482.74|478.64|483|478.9|482.47|478.37|16
1635920720000|2021-11-03 06:25:20|482.73|478.63|482.69|478.59|482.73|478.63|482.43|478.33|10
1635920730000|2021-11-03 06:25:30|482.57|478.47|482.31|478.21|482.63|478.53|482.31|478.21|9
1635920740000|2021-11-03 06:25:40|482.34|478.24|482.27|478.17|482.35|478.25|482.16|478.06|13
1635920750000|2021-11-03 06:25:50|482.26|478.16|481.96|477.86|482.26|478.16|481.96|477.86|7
1635920760000|2021-11-03 06:26:00|482.08|477.98|482.1|478|482.12|478.02|481.75|477.65|10
1635920770000|2021-11-03 06:26:10|482.13|478.03|482.1|478|482.24|478.14|482|477.9|10
1635920780000|2021-11-03 06:26:20|482.19|478.09|482.62|478.52|482.62|478.52|482.19|478.09|12
1635920790000|2021-11-03 06:26:30|482.63|478.53|482.97|478.87|482.97|478.87|482.46|478.36|13
1635920800000|2021-11-03 06:26:40|482.86|478.76|483.12|479.02|483.2|479.1|482.81|478.71|14
1635920810000|2021-11-03 06:26:50|483.13|479.03|483.21|479.11|483.22|479.12|482.98|478.88|12
1635920820000|2021-11-03 06:27:00|483.2|479.1|483.06|478.96|483.3|479.2|483.06|478.96|13
1635920830000|2021-11-03 06:27:10|483.19|479.09|483.24|479.14|483.24|479.14|483.01|478.91|7
1635920840000|2021-11-03 06:27:20|483|478.9|482.98|478.88|483.1|479|482.98|478.88|4
1635920850000|2021-11-03 06:27:30|483.06|478.96|483.06|478.96|483.06|478.96|483.06|478.96|1
1635920860000|2021-11-03 06:27:40|483.03|478.93|483.04|478.94|483.04|478.94|483.03|478.93|2
1635920870000|2021-11-03 06:27:50|483.05|478.95|483.03|478.93|483.08|478.98|482.87|478.77|10
1635920880000|2021-11-03 06:28:00|482.75|478.65|482.93|478.83|482.93|478.83|482.72|478.62|4
1635920890000|2021-11-03 06:28:10|483|478.9|482.96|478.86|483.01|478.91|482.8|478.7|8
1635920900000|2021-11-03 06:28:20|482.98|478.88|482.98|478.88|483.08|478.98|482.96|478.86|17
1635920920000|2021-11-03 06:28:40|483.09|478.99|482.93|478.83|483.09|478.99|482.93|478.83|3
1635920930000|2021-11-03 06:28:50|482.94|478.84|483.1|479|483.1|479|482.94|478.84|3
1635920940000|2021-11-03 06:29:00|483.01|478.91|483|478.9|483.29|479.19|483|478.9|9
1635920950000|2021-11-03 06:29:10|483.15|479.05|483.1|479|483.15|479.05|483.1|479|2
1635920960000|2021-11-03 06:29:20|483.07|478.97|482.99|478.89|483.07|478.97|482.99|478.89|3
1635920970000|2021-11-03 06:29:30|482.88|478.78|482.95|478.85|482.95|478.85|482.79|478.69|5
1635920980000|2021-11-03 06:29:40|483.01|478.91|483.11|479.01|483.18|479.08|483.01|478.91|5
1635920990000|2021-11-03 06:29:50|482.82|478.72|482.79|478.69|483.04|478.94|482.79|478.69|7
1635921000000|2021-11-03 06:30:00|482.75|478.65|482.99|478.89|482.99|478.89|482.75|478.65|6
1635921010000|2021-11-03 06:30:10|482.98|478.88|482.82|478.72|482.98|478.88|482.69|478.59|8
1635921020000|2021-11-03 06:30:20|482.7|478.6|482.74|478.64|482.82|478.72|482.7|478.6|15
1635921030000|2021-11-03 06:30:30|482.83|478.73|482.96|478.86|482.96|478.86|482.65|478.55|11
1635921040000|2021-11-03 06:30:40|482.73|478.63|483.03|478.93|483.06|478.96|482.73|478.63|10
1635921050000|2021-11-03 06:30:50|483.04|478.94|483.46|479.36|483.46|479.36|483.03|478.93|15
1635921060000|2021-11-03 06:31:00|483.24|479.14|483.07|478.97|483.36|479.26|483.07|478.97|6
1635921070000|2021-11-03 06:31:10|483.31|479.21|483.34|479.24|483.41|479.31|483.26|479.16|14
1635921080000|2021-11-03 06:31:20|483.11|479.01|483.1|479|483.26|479.16|483.1|479|6
1635921090000|2021-11-03 06:31:30|483.47|479.37|483.48|479.38|483.53|479.43|483.32|479.22|15
1635921100000|2021-11-03 06:31:40|483.47|479.37|483.48|479.38|483.49|479.39|483.29|479.19|11
1635921110000|2021-11-03 06:31:50|483.47|479.37|483.57|479.47|483.57|479.47|483.33|479.23|18
1635921120000|2021-11-03 06:32:00|483.53|479.43|483.52|479.42|483.53|479.43|483.4|479.3|10
1635921130000|2021-11-03 06:32:10|483.53|479.43|483.53|479.43|483.53|479.43|483.5|479.4|5
1635921140000|2021-11-03 06:32:20|483.46|479.36|483.75|479.65|483.75|479.65|483.41|479.31|12
1635921150000|2021-11-03 06:32:30|483.82|479.72|484.11|480.01|484.11|480.01|483.7|479.6|15
1635921160000|2021-11-03 06:32:40|484.04|479.94|484.12|480.02|484.21|480.11|484.04|479.94|15
1635921170000|2021-11-03 06:32:50|484.06|479.96|484.03|479.93|484.14|480.04|484.03|479.93|13
1635921180000|2021-11-03 06:33:00|483.97|479.87|483.84|479.74|484.14|480.04|483.84|479.74|15
1635921190000|2021-11-03 06:33:10|483.8|479.7|484.14|480.04|484.14|480.04|483.8|479.7|6
1635921200000|2021-11-03 06:33:20|484.11|480.01|484.09|479.99|484.14|480.04|484|479.9|4
1635921210000|2021-11-03 06:33:30|484.14|480.04|484.11|480.01|484.14|480.04|484.06|479.96|6
1635921220000|2021-11-03 06:33:40|484.14|480.04|484.14|480.04|484.14|480.04|483.96|479.86|10
1635921230000|2021-11-03 06:33:50|484.21|480.11|484.14|480.04|484.21|480.11|484.14|480.04|4
1635921240000|2021-11-03 06:34:00|484.1|480|484.19|480.09|484.2|480.1|484.1|480|5
1635921250000|2021-11-03 06:34:10|484.14|480.04|484.14|480.04|484.17|480.07|484.14|480.04|4
1635921260000|2021-11-03 06:34:20|484.2|480.1|484.14|480.04|484.2|480.1|484.14|480.04|6
1635921270000|2021-11-03 06:34:30|484.15|480.05|484.14|480.04|484.23|480.13|484.14|480.04|7
1635921280000|2021-11-03 06:34:40|484.16|480.06|484.19|480.09|484.19|480.09|484.14|480.04|3
1635921290000|2021-11-03 06:34:50|484.28|480.18|484.11|480.01|484.28|480.18|484.11|480.01|3
1635921300000|2021-11-03 06:35:00|484.12|480.02|484.12|480.02|484.12|480.02|484.11|480.01|3
1635921310000|2021-11-03 06:35:10|484.3|480.2|484.11|480.01|484.3|480.2|484.07|479.97|7
1635921320000|2021-11-03 06:35:20|484.14|480.04|484.07|479.97|484.24|480.14|484.03|479.93|13
1635921330000|2021-11-03 06:35:30|484.09|479.99|484.18|480.08|484.2|480.1|484.09|479.99|13
1635921340000|2021-11-03 06:35:40|484.17|480.07|484.12|480.02|484.25|480.15|484.09|479.99|5
1635921350000|2021-11-03 06:35:50|484.11|480.01|484.16|480.06|484.18|480.08|484.06|479.96|17
1635921360000|2021-11-03 06:36:00|484.13|480.03|484.15|480.05|484.18|480.08|484.09|479.99|11
1635921370000|2021-11-03 06:36:10|484.14|480.04|484.21|480.11|484.25|480.15|484.1|480|13
1635921380000|2021-11-03 06:36:20|484.2|480.1|484.01|479.91|484.2|480.1|484.01|479.91|12
1635921390000|2021-11-03 06:36:30|484.03|479.93|483.82|479.72|484.15|480.05|483.82|479.72|18
1635921400000|2021-11-03 06:36:40|483.83|479.73|483.77|479.67|483.84|479.74|483.77|479.67|12
1635921410000|2021-11-03 06:36:50|483.76|479.66|483.95|479.85|484.03|479.93|483.76|479.66|13
1635921420000|2021-11-03 06:37:00|483.93|479.83|484.01|479.91|484.03|479.93|483.85|479.75|16
1635921430000|2021-11-03 06:37:10|484.03|479.93|484.11|480.01|484.12|480.02|484.03|479.93|5
1635921440000|2021-11-03 06:37:20|484.1|480|484.1|480|484.11|480.01|484.1|480|3
1635921450000|2021-11-03 06:37:30|484.09|479.99|484.24|480.14|484.24|480.14|484.09|479.99|4
1635921460000|2021-11-03 06:37:40|484.12|480.02|484.12|480.02|484.12|480.02|484.12|480.02|1
1635921470000|2021-11-03 06:37:50|484.11|480.01|484.1|480|484.14|480.04|483.78|479.68|18
1635921480000|2021-11-03 06:38:00|484.14|480.04|483.89|479.79|484.14|480.04|483.89|479.79|17
1635921490000|2021-11-03 06:38:10|483.9|479.8|483.99|479.89|484.01|479.91|483.8|479.7|7
1635921500000|2021-11-03 06:38:20|483.98|479.88|483.75|479.65|483.98|479.88|483.63|479.53|18
1635921510000|2021-11-03 06:38:30|483.79|479.69|483.63|479.53|483.79|479.69|483.53|479.43|17
1635921520000|2021-11-03 06:38:40|483.7|479.6|483.62|479.52|483.7|479.6|483.62|479.52|14
1635921530000|2021-11-03 06:38:50|483.54|479.44|483.52|479.42|483.56|479.46|483.5|479.4|12
1635921540000|2021-11-03 06:39:00|483.5|479.4|483.6|479.5|483.6|479.5|483.5|479.4|7
1635921550000|2021-11-03 06:39:10|483.69|479.59|483.49|479.39|483.69|479.59|483.48|479.38|22
1635921560000|2021-11-03 06:39:20|483.48|479.38|483.42|479.32|483.48|479.38|483.35|479.25|14
1635921570000|2021-11-03 06:39:30|483.43|479.33|483.42|479.32|483.44|479.34|483.3|479.2|17
1635921580000|2021-11-03 06:39:40|483.47|479.37|483.75|479.65|483.75|479.65|483.47|479.37|18
1635921590000|2021-11-03 06:39:50|483.74|479.64|483.78|479.68|483.78|479.68|483.72|479.62|7
1635921600000|2021-11-03 06:40:00|483.76|479.66|483.58|479.48|483.76|479.66|483.56|479.46|16
1635921610000|2021-11-03 06:40:10|483.57|479.47|483.52|479.42|483.57|479.47|483.52|479.42|6
1635921620000|2021-11-03 06:40:20|483.51|479.41|483.63|479.53|483.63|479.53|483.5|479.4|18
1635921630000|2021-11-03 06:40:30|483.58|479.48|483.66|479.56|483.74|479.64|483.53|479.43|22
1635921640000|2021-11-03 06:40:40|483.51|479.41|483.5|479.4|483.56|479.46|483.47|479.37|15
1635921650000|2021-11-03 06:40:50|483.49|479.39|483.5|479.4|483.52|479.42|483.47|479.37|9
1635921660000|2021-11-03 06:41:00|483.51|479.41|483.52|479.42|483.55|479.45|483.48|479.38|12
1635921670000|2021-11-03 06:41:10|483.51|479.41|483.54|479.44|483.63|479.53|483.41|479.31|8
1635921680000|2021-11-03 06:41:20|483.53|479.43|483.54|479.44|483.55|479.45|483.52|479.42|9
1635921690000|2021-11-03 06:41:30|483.63|479.53|483.75|479.65|483.84|479.74|483.63|479.53|9
1635921700000|2021-11-03 06:41:40|483.8|479.7|483.72|479.62|483.85|479.75|483.64|479.54|15
1635921710000|2021-11-03 06:41:50|483.74|479.64|483.65|479.55|483.84|479.74|483.6|479.5|17
1635921720000|2021-11-03 06:42:00|483.7|479.6|483.79|479.69|484.08|479.98|483.7|479.6|9
1635921730000|2021-11-03 06:42:10|483.88|479.78|483.67|479.57|483.91|479.81|483.67|479.57|12
1635921740000|2021-11-03 06:42:20|483.68|479.58|483.98|479.88|484.1|480|483.55|479.45|22
1635921750000|2021-11-03 06:42:30|483.81|479.71|483.88|479.78|484.09|479.99|483.78|479.68|18
1635921760000|2021-11-03 06:42:40|483.9|479.8|484|479.9|484.02|479.92|483.79|479.69|14
1635921770000|2021-11-03 06:42:50|483.98|479.88|484.16|480.06|484.16|480.06|483.98|479.88|11
1635921780000|2021-11-03 06:43:00|484.29|480.19|484.54|480.44|484.54|480.44|484.29|480.19|13
1635921790000|2021-11-03 06:43:10|484.5|480.4|484.42|480.32|484.61|480.51|484.3|480.2|12
1635921800000|2021-11-03 06:43:20|484.38|480.28|484.42|480.32|484.45|480.35|484.35|480.25|14
1635921810000|2021-11-03 06:43:30|484.46|480.36|484.56|480.46|484.7|480.6|484.45|480.35|17
1635921820000|2021-11-03 06:43:40|484.7|480.6|484.53|480.43|484.7|480.6|484.43|480.33|13
1635921830000|2021-11-03 06:43:50|484.66|480.56|484.45|480.35|484.67|480.57|484.3|480.2|23
1635921840000|2021-11-03 06:44:00|484.49|480.39|484.3|480.2|484.61|480.51|484.3|480.2|19
1635921850000|2021-11-03 06:44:10|484.36|480.26|484.12|480.02|484.45|480.35|484.05|479.95|22
1635921860000|2021-11-03 06:44:20|484.14|480.04|484.19|480.09|484.2|480.1|484.11|480.01|14
1635921870000|2021-11-03 06:44:30|484.21|480.11|484.29|480.19|484.34|480.24|484.17|480.07|13
1635921880000|2021-11-03 06:44:40|484.32|480.22|484.37|480.27|484.39|480.29|484.25|480.15|14
1635921890000|2021-11-03 06:44:50|484.38|480.28|484.25|480.15|484.41|480.31|484.24|480.14|12
1635921900000|2021-11-03 06:45:00|484.27|480.17|484.25|480.15|484.29|480.19|484.18|480.08|15
1635921910000|2021-11-03 06:45:10|484.23|480.13|484.29|480.19|484.33|480.23|484.23|480.13|19
1635921920000|2021-11-03 06:45:20|484.2|480.1|484.02|479.92|484.44|480.34|484.02|479.92|10
1635921930000|2021-11-03 06:45:30|484.12|480.02|483.9|479.8|484.24|480.14|483.9|479.8|5
1635921940000|2021-11-03 06:45:40|483.84|479.74|483.79|479.69|483.95|479.85|483.79|479.69|9
1635921950000|2021-11-03 06:45:50|483.78|479.68|483.46|479.36|483.78|479.68|483.46|479.36|5
1635921960000|2021-11-03 06:46:00|483.53|479.43|483.45|479.35|483.55|479.45|483.45|479.35|11
1635921970000|2021-11-03 06:46:10|483.51|479.41|483.34|479.24|483.58|479.48|483.2|479.1|11
1635921980000|2021-11-03 06:46:20|483.46|479.36|483.4|479.3|483.51|479.41|483.35|479.25|8
1635921990000|2021-11-03 06:46:30|483.5|479.4|483.15|479.05|483.5|479.4|483.15|479.05|5
1635922000000|2021-11-03 06:46:40|483.06|478.96|483.15|479.05|483.16|479.06|482.93|478.83|6
1635922010000|2021-11-03 06:46:50|483.19|479.09|483.1|479|483.42|479.32|482.98|478.88|25
1635922020000|2021-11-03 06:47:00|483.24|479.14|483.6|479.5|483.6|479.5|483.1|479|13
1635922030000|2021-11-03 06:47:10|483.61|479.51|483.27|479.17|483.68|479.58|483.27|479.17|16
1635922040000|2021-11-03 06:47:20|483.49|479.39|483.46|479.36|483.63|479.53|483.3|479.2|16
1635922050000|2021-11-03 06:47:30|483.6|479.5|483.23|479.13|483.6|479.5|483.23|479.13|20
1635922060000|2021-11-03 06:47:40|483.1|479|482.98|478.88|483.1|479|482.98|478.88|4
1635922070000|2021-11-03 06:47:50|483.24|479.14|482.65|478.55|483.27|479.17|482.65|478.55|10
1635922080000|2021-11-03 06:48:00|482.81|478.71|482.89|478.79|482.95|478.85|482.72|478.62|14
1635922090000|2021-11-03 06:48:10|482.88|478.78|483.13|479.03|483.15|479.05|482.73|478.63|14
1635922100000|2021-11-03 06:48:20|483.12|479.02|483.09|478.99|483.12|479.02|482.9|478.8|20
1635922110000|2021-11-03 06:48:30|483.11|479.01|482.97|478.87|483.38|479.28|482.97|478.87|17
1635922120000|2021-11-03 06:48:40|483.24|479.14|483.23|479.13|483.25|479.15|483.04|478.94|13
1635922130000|2021-11-03 06:48:50|483.09|478.99|483.05|478.95|483.22|479.12|482.98|478.88|17
1635922140000|2021-11-03 06:49:00|483.23|479.13|483.11|479.01|483.31|479.21|482.98|478.88|10
1635922150000|2021-11-03 06:49:10|483.25|479.15|483.18|479.08|483.25|479.15|483.06|478.96|12
1635922160000|2021-11-03 06:49:20|483.15|479.05|483.23|479.13|483.24|479.14|483.14|479.04|11
1635922170000|2021-11-03 06:49:30|483.24|479.14|482.93|478.83|483.26|479.16|482.9|478.8|17
1635922180000|2021-11-03 06:49:40|483.02|478.92|483.21|479.11|483.21|479.11|482.9|478.8|22
1635922190000|2021-11-03 06:49:50|483.19|479.09|482.96|478.86|483.19|479.09|482.9|478.8|16
1635922200000|2021-11-03 06:50:00|483.11|479.01|483.12|479.02|483.13|479.03|482.98|478.88|10
1635922210000|2021-11-03 06:50:10|483.11|479.01|483.03|478.93|483.12|479.02|482.89|478.79|13
1635922220000|2021-11-03 06:50:20|483.06|478.96|483.53|479.43|483.53|479.43|482.96|478.86|18
1635922230000|2021-11-03 06:50:30|483.54|479.44|483.36|479.26|483.6|479.5|483.36|479.26|16
1635922240000|2021-11-03 06:50:40|483.41|479.31|483.4|479.3|483.55|479.45|483.4|479.3|10
1635922250000|2021-11-03 06:50:50|483.39|479.29|483.45|479.35|483.45|479.35|483.29|479.19|9
1635922260000|2021-11-03 06:51:00|483.43|479.33|483.3|479.2|483.43|479.33|483.18|479.08|11
1635922270000|2021-11-03 06:51:10|483.31|479.21|483.25|479.15|483.33|479.23|483.22|479.12|6
1635922280000|2021-11-03 06:51:20|483.17|479.07|483.16|479.06|483.17|479.07|483.16|479.06|2
1635922290000|2021-11-03 06:51:30|483.15|479.05|483.16|479.06|483.16|479.06|483.15|479.05|2
1635922300000|2021-11-03 06:51:40|483.2|479.1|483.24|479.14|483.24|479.14|483.15|479.05|4
1635922310000|2021-11-03 06:51:50|483.17|479.07|483.15|479.05|483.19|479.09|483.06|478.96|6
1635922320000|2021-11-03 06:52:00|483.13|479.03|483.13|479.03|483.16|479.06|483.07|478.97|10
1635922330000|2021-11-03 06:52:10|483.12|479.02|482.92|478.82|483.13|479.03|482.92|478.82|9
1635922340000|2021-11-03 06:52:20|482.97|478.87|482.9|478.8|482.97|478.87|482.85|478.75|5
1635922350000|2021-11-03 06:52:30|482.85|478.75|482.93|478.83|482.96|478.86|482.85|478.75|6
1635922360000|2021-11-03 06:52:40|482.9|478.8|482.85|478.75|482.9|478.8|482.85|478.75|4
1635922370000|2021-11-03 06:52:50|482.91|478.81|482.88|478.78|482.91|478.81|482.85|478.75|4
1635922380000|2021-11-03 06:53:00|482.86|478.76|482.76|478.66|482.86|478.76|482.76|478.66|2
1635922390000|2021-11-03 06:53:10|482.86|478.76|482.62|478.52|482.86|478.76|482.57|478.47|9
1635922400000|2021-11-03 06:53:20|482.61|478.51|482.61|478.51|482.61|478.51|482.61|478.51|1
1635922410000|2021-11-03 06:53:30|482.56|478.46|482.55|478.45|482.56|478.46|482.54|478.44|7
1635922420000|2021-11-03 06:53:40|482.54|478.44|482.54|478.44|482.54|478.44|482.54|478.44|1
1635922430000|2021-11-03 06:53:50|482.51|478.41|482.7|478.6|482.7|478.6|482.4|478.3|6
1635922440000|2021-11-03 06:54:00|482.66|478.56|482.61|478.51|482.66|478.56|482.6|478.5|4
1635922450000|2021-11-03 06:54:10|482.56|478.46|482.52|478.42|482.61|478.51|482.52|478.42|6
1635922460000|2021-11-03 06:54:20|482.57|478.47|482.55|478.45|482.59|478.49|482.54|478.44|4
1635922470000|2021-11-03 06:54:30|482.58|478.48|482.45|478.35|482.6|478.5|482.45|478.35|5
1635922480000|2021-11-03 06:54:40|482.4|478.3|482.42|478.32|482.51|478.41|482.37|478.27|11
1635922490000|2021-11-03 06:54:50|482.43|478.33|482.15|478.05|482.45|478.35|482.15|478.05|19
1635922500000|2021-11-03 06:55:00|482.14|478.04|482.09|477.99|482.16|478.06|482.04|477.94|20
1635922510000|2021-11-03 06:55:10|482.13|478.03|482.09|477.99|482.13|478.03|481.97|477.87|7
1635922520000|2021-11-03 06:55:20|482.18|478.08|482.06|477.96|482.18|478.08|482.03|477.93|6
1635922530000|2021-11-03 06:55:30|482|477.9|482|477.9|482|477.9|481.99|477.89|3
1635922540000|2021-11-03 06:55:40|481.99|477.89|481.87|477.77|482|477.9|481.86|477.76|8
1635922550000|2021-11-03 06:55:50|481.88|477.78|481.78|477.68|481.91|477.81|481.78|477.68|4
1635922560000|2021-11-03 06:56:00|481.77|477.67|481.75|477.65|481.78|477.68|481.75|477.65|4
1635922570000|2021-11-03 06:56:10|481.69|477.59|481.69|477.59|481.69|477.59|481.69|477.59|1
1635922580000|2021-11-03 06:56:20|481.77|477.67|481.92|477.82|481.92|477.82|481.77|477.67|3
1635922590000|2021-11-03 06:56:30|481.93|477.83|481.94|477.84|481.94|477.84|481.93|477.83|2
1635922600000|2021-11-03 06:56:40|481.99|477.89|482.2|478.1|482.21|478.11|481.99|477.89|3
1635922610000|2021-11-03 06:56:50|482.12|478.02|482.12|478.02|482.12|478.02|482.12|478.02|1
1635922620000|2021-11-03 06:57:00|481.88|477.78|481.9|477.8|481.9|477.8|481.88|477.78|2
1635922630000|2021-11-03 06:57:10|482.06|477.96|481.89|477.79|482.06|477.96|481.89|477.79|2
1635922640000|2021-11-03 06:57:20|482.03|477.93|482.05|477.95|482.1|478|482|477.9|4
1635922650000|2021-11-03 06:57:30|482.12|478.02|482|477.9|482.15|478.05|482|477.9|9
1635922660000|2021-11-03 06:57:40|481.98|477.88|482.04|477.94|482.04|477.94|481.98|477.88|2
1635922670000|2021-11-03 06:57:50|482.03|477.93|482.04|477.94|482.04|477.94|481.98|477.88|3
1635922680000|2021-11-03 06:58:00|481.98|477.88|481.98|477.88|481.98|477.88|481.98|477.88|1
1635922690000|2021-11-03 06:58:10|482.01|477.91|482.15|478.05|482.15|478.05|482.01|477.91|2
1635922700000|2021-11-03 06:58:20|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635922720000|2021-11-03 06:58:40|481.67|477.57|481.73|477.63|481.73|477.63|481.67|477.57|3
1635922730000|2021-11-03 06:58:50|481.68|477.58|481.72|477.62|481.72|477.62|481.68|477.58|2
1635922740000|2021-11-03 06:59:00|481.62|477.52|481.56|477.46|481.62|477.52|481.56|477.46|2
1635922750000|2021-11-03 06:59:10|481.85|477.75|481.95|477.85|481.95|477.85|481.85|477.75|3
1635922760000|2021-11-03 06:59:20|482.16|478.06|482.25|478.15|482.25|478.15|482.16|478.06|3
1635922770000|2021-11-03 06:59:30|482.46|478.36|482.77|478.67|482.77|478.67|482.46|478.36|3
1635922780000|2021-11-03 06:59:40|482.59|478.49|482.26|478.16|482.59|478.49|482.26|478.16|8
1635922790000|2021-11-03 06:59:50|482.18|478.08|482.07|477.97|482.18|478.08|482.07|477.97|2
1635922800000|2021-11-03 07:00:00|481.96|477.86|482.06|477.96|482.06|477.96|481.96|477.86|2
1635922810000|2021-11-03 07:00:10|481.97|477.87|481.7|477.6|481.97|477.87|481.7|477.6|2
1635922820000|2021-11-03 07:00:20|481.65|477.55|481.4|477.3|481.69|477.59|481.35|477.25|9
1635922830000|2021-11-03 07:00:30|481.38|477.28|481.4|477.3|481.4|477.3|481.34|477.24|7
1635922840000|2021-11-03 07:00:40|481.45|477.35|481.68|477.58|481.74|477.64|481.39|477.29|7
1635922850000|2021-11-03 07:00:50|481.6|477.5|481.6|477.5|481.6|477.5|481.6|477.5|1
1635922860000|2021-11-03 07:01:00|481.7|477.6|481.82|477.72|481.82|477.72|481.7|477.6|2
1635922870000|2021-11-03 07:01:10|481.87|477.77|482.05|477.95|482.05|477.95|481.87|477.77|3
1635922880000|2021-11-03 07:01:20|481.98|477.88|482|477.9|482|477.9|481.98|477.88|3
1635922890000|2021-11-03 07:01:30|482.05|477.95|482.24|478.14|482.24|478.14|482.05|477.95|6
1635922900000|2021-11-03 07:01:40|482.21|478.11|482.28|478.18|482.28|478.18|482.16|478.06|3
1635922910000|2021-11-03 07:01:50|482.2|478.1|482.51|478.41|482.51|478.41|482.2|478.1|5
1635922920000|2021-11-03 07:02:00|482.55|478.45|482.82|478.72|482.82|478.72|482.55|478.45|4
1635922930000|2021-11-03 07:02:10|482.6|478.5|482.35|478.25|482.6|478.5|482.35|478.25|2
1635922950000|2021-11-03 07:02:30|482.18|478.08|482.18|478.08|482.18|478.08|482.18|478.08|1
1635922960000|2021-11-03 07:02:40|482.2|478.1|482.1|478|482.2|478.1|482.1|478|7
1635922970000|2021-11-03 07:02:50|482.21|478.11|482.06|477.96|482.21|478.11|482.06|477.96|7
1635922980000|2021-11-03 07:03:00|482.08|477.98|482.14|478.04|482.15|478.05|482.04|477.94|7
1635922990000|2021-11-03 07:03:10|482.17|478.07|482.09|477.99|482.17|478.07|481.99|477.89|3
1635923000000|2021-11-03 07:03:20|482.15|478.05|482.1|478|482.15|478.05|482.08|477.98|4
1635923010000|2021-11-03 07:03:30|482.11|478.01|482.1|478|482.23|478.13|482.1|478|10
1635923020000|2021-11-03 07:03:40|482.15|478.05|482.22|478.12|482.23|478.13|482.13|478.03|9
1635923030000|2021-11-03 07:03:50|482.3|478.2|482.33|478.23|482.47|478.37|482.3|478.2|10
1635923040000|2021-11-03 07:04:00|482.37|478.27|482.3|478.2|482.4|478.3|482.25|478.15|7
1635923050000|2021-11-03 07:04:10|482.4|478.3|482.25|478.15|482.4|478.3|482.25|478.15|3
1635923060000|2021-11-03 07:04:20|482.19|478.09|482.15|478.05|482.19|478.09|482.14|478.04|4
1635923070000|2021-11-03 07:04:30|482.14|478.04|482.15|478.05|482.15|478.05|482.14|478.04|2
1635923080000|2021-11-03 07:04:40|482.14|478.04|482.14|478.04|482.14|478.04|482.14|478.04|1
1635923090000|2021-11-03 07:04:50|482.13|478.03|482.4|478.3|482.4|478.3|482.13|478.03|4
1635923100000|2021-11-03 07:05:00|482.42|478.32|482.4|478.3|482.43|478.33|482.4|478.3|3
1635923110000|2021-11-03 07:05:10|482.43|478.33|482.37|478.27|482.43|478.33|482.34|478.24|9
1635923120000|2021-11-03 07:05:20|482.13|478.03|482.33|478.23|482.33|478.23|482.13|478.03|3
1635923130000|2021-11-03 07:05:30|481.99|477.89|481.99|477.89|481.99|477.89|481.99|477.89|1
1635923140000|2021-11-03 07:05:40|482.1|478|482.17|478.07|482.17|478.07|482.1|478|2
1635923150000|2021-11-03 07:05:50|482.02|477.92|482.02|477.92|482.02|477.92|482.02|477.92|1
1635923160000|2021-11-03 07:06:00|481.98|477.88|481.98|477.88|481.98|477.88|481.98|477.88|1
1635923170000|2021-11-03 07:06:10|482|477.9|482|477.9|482|477.9|482|477.9|1
1635923180000|2021-11-03 07:06:20|482.07|477.97|482.23|478.13|482.23|478.13|482.07|477.97|2
1635923190000|2021-11-03 07:06:30|482.24|478.14|482.1|478|482.25|478.15|482.1|478|14
1635923200000|2021-11-03 07:06:40|482.13|478.03|482.5|478.4|482.5|478.4|482.13|478.03|13
1635923210000|2021-11-03 07:06:50|482.51|478.41|482.51|478.41|482.54|478.44|482.44|478.34|6
1635923220000|2021-11-03 07:07:00|482.49|478.39|482.19|478.09|482.49|478.39|482.19|478.09|6
1635923230000|2021-11-03 07:07:10|482.31|478.21|482.33|478.23|482.37|478.27|482.31|478.21|3
1635923240000|2021-11-03 07:07:20|482.32|478.22|482.33|478.23|482.33|478.23|482.23|478.13|10
1635923250000|2021-11-03 07:07:30|482.31|478.21|482.26|478.16|482.31|478.21|482.26|478.16|6
1635923270000|2021-11-03 07:07:50|482.27|478.17|482.25|478.15|482.35|478.25|482.25|478.15|7
1635923280000|2021-11-03 07:08:00|482.32|478.22|482.3|478.2|482.32|478.22|482.3|478.2|2
1635923290000|2021-11-03 07:08:10|482.31|478.21|482.49|478.39|482.49|478.39|482.31|478.21|7
1635923300000|2021-11-03 07:08:20|482.34|478.24|482.23|478.13|482.34|478.24|482.2|478.1|7
1635923310000|2021-11-03 07:08:30|482.28|478.18|482.26|478.16|482.28|478.18|482.21|478.11|5
1635923320000|2021-11-03 07:08:40|482.27|478.17|482.27|478.17|482.29|478.19|482.26|478.16|6
1635923330000|2021-11-03 07:08:50|482.17|478.07|482.27|478.17|482.27|478.17|482.17|478.07|5
1635923350000|2021-11-03 07:09:10|482.29|478.19|482.38|478.28|482.4|478.3|482.19|478.09|7
1635923360000|2021-11-03 07:09:20|482.27|478.17|482.27|478.17|482.27|478.17|482.27|478.17|1
1635923370000|2021-11-03 07:09:30|482.14|478.04|482.05|477.95|482.14|478.04|481.96|477.86|3
1635923380000|2021-11-03 07:09:40|482.02|477.92|481.74|477.64|482.02|477.92|481.74|477.64|10
1635923390000|2021-11-03 07:09:50|481.73|477.63|481.54|477.44|481.73|477.63|481.53|477.43|13
1635923400000|2021-11-03 07:10:00|481.55|477.45|481.63|477.53|481.69|477.59|481.5|477.4|19
1635923410000|2021-11-03 07:10:10|481.64|477.54|481.85|477.75|481.85|477.75|481.64|477.54|9
1635923420000|2021-11-03 07:10:20|481.86|477.76|481.68|477.58|481.89|477.79|481.64|477.54|7
1635923430000|2021-11-03 07:10:30|481.62|477.52|481.74|477.64|481.82|477.72|481.62|477.52|8
1635923440000|2021-11-03 07:10:40|481.77|477.67|482.12|478.02|482.14|478.04|481.77|477.67|14
1635923450000|2021-11-03 07:10:50|482.2|478.1|482.13|478.03|482.25|478.15|482|477.9|8
1635923460000|2021-11-03 07:11:00|482.1|478|482.2|478.1|482.3|478.2|482.1|478|10
1635923470000|2021-11-03 07:11:10|482.34|478.24|482.19|478.09|482.34|478.24|482.14|478.04|13
1635923480000|2021-11-03 07:11:20|482.11|478.01|482.02|477.92|482.17|478.07|481.88|477.78|6
1635923490000|2021-11-03 07:11:30|482.14|478.04|482.38|478.28|482.47|478.37|482|477.9|11
1635923500000|2021-11-03 07:11:40|482.48|478.38|482.45|478.35|482.58|478.48|482.15|478.05|15
1635923510000|2021-11-03 07:11:50|482.44|478.34|482.63|478.53|482.63|478.53|482.42|478.32|9
1635923520000|2021-11-03 07:12:00|482.54|478.44|482.52|478.42|482.63|478.53|482.47|478.37|5
1635923530000|2021-11-03 07:12:10|482.45|478.35|482.44|478.34|482.46|478.36|482.2|478.1|9
1635923540000|2021-11-03 07:12:20|482.43|478.33|482.2|478.1|482.43|478.33|482.2|478.1|8
1635923550000|2021-11-03 07:12:30|482.15|478.05|482.29|478.19|482.29|478.19|482.15|478.05|6
1635923560000|2021-11-03 07:12:40|482.19|478.09|482.41|478.31|482.41|478.31|482.19|478.09|8
1635923570000|2021-11-03 07:12:50|482.11|478.01|482.13|478.03|482.24|478.14|482.1|478|10
1635923580000|2021-11-03 07:13:00|482.25|478.15|482.09|477.99|482.25|478.15|482.09|477.99|3
1635923590000|2021-11-03 07:13:10|482.1|478|482.2|478.1|482.2|478.1|482.1|478|2
1635923600000|2021-11-03 07:13:20|482.33|478.23|482.33|478.23|482.33|478.23|482.33|478.23|1
1635923610000|2021-11-03 07:13:30|482.26|478.16|482.02|477.92|482.33|478.23|482.02|477.92|3
1635923620000|2021-11-03 07:13:40|482.17|478.07|482.32|478.22|482.52|478.42|482.03|477.93|11
1635923630000|2021-11-03 07:13:50|482.42|478.32|482.62|478.52|482.62|478.52|482.42|478.32|11
1635923640000|2021-11-03 07:14:00|482.61|478.51|482.45|478.35|482.61|478.51|482.35|478.25|5
1635923650000|2021-11-03 07:14:10|482.46|478.36|482.58|478.48|482.58|478.48|482.3|478.2|10
1635923660000|2021-11-03 07:14:20|482.57|478.47|482.59|478.49|482.59|478.49|482.55|478.45|4
1635923670000|2021-11-03 07:14:30|482.56|478.46|482.7|478.6|482.7|478.6|482.27|478.17|14
1635923680000|2021-11-03 07:14:40|482.81|478.71|482.72|478.62|482.95|478.85|482.7|478.6|7
1635923690000|2021-11-03 07:14:50|482.71|478.61|482.4|478.3|482.72|478.62|482.3|478.2|15
1635923700000|2021-11-03 07:15:00|482.57|478.47|482.41|478.31|482.76|478.66|482.41|478.31|10
1635923710000|2021-11-03 07:15:10|482.55|478.45|482.31|478.21|482.55|478.45|482.31|478.21|7
1635923720000|2021-11-03 07:15:20|482.36|478.26|482.35|478.25|482.53|478.43|482.35|478.25|7
1635923730000|2021-11-03 07:15:30|482.5|478.4|482.37|478.27|482.5|478.4|482.32|478.22|3
1635923740000|2021-11-03 07:15:40|482.36|478.26|482.26|478.16|482.36|478.26|482.26|478.16|5
1635923750000|2021-11-03 07:15:50|482.36|478.26|482.31|478.21|482.47|478.37|482.17|478.07|9
1635923760000|2021-11-03 07:16:00|482.35|478.25|482.79|478.69|482.8|478.7|482.3|478.2|10
1635923770000|2021-11-03 07:16:10|482.81|478.71|482.82|478.72|482.82|478.72|482.71|478.61|8
1635923780000|2021-11-03 07:16:20|482.83|478.73|483.03|478.93|483.03|478.93|482.62|478.52|12
1635923790000|2021-11-03 07:16:30|483.04|478.94|483.16|479.06|483.16|479.06|482.85|478.75|14
1635923800000|2021-11-03 07:16:40|483.13|479.03|483.29|479.19|483.3|479.2|483.13|479.03|13
1635923810000|2021-11-03 07:16:50|483.32|479.22|483.4|479.3|483.4|479.3|483.32|479.22|9
1635923820000|2021-11-03 07:17:00|483.44|479.34|483.54|479.44|483.61|479.51|483.4|479.3|12
1635923830000|2021-11-03 07:17:10|483.55|479.45|483.46|479.36|483.55|479.45|483.26|479.16|22
1635923840000|2021-11-03 07:17:20|483.43|479.33|483.36|479.26|483.44|479.34|483.35|479.25|21
1635923850000|2021-11-03 07:17:30|483.38|479.28|483.34|479.24|483.42|479.32|483.32|479.22|15
1635923860000|2021-11-03 07:17:40|483.33|479.23|483.37|479.27|483.38|479.28|483.26|479.16|14
1635923870000|2021-11-03 07:17:50|483.38|479.28|483.2|479.1|483.4|479.3|483.2|479.1|8
1635923880000|2021-11-03 07:18:00|483.22|479.12|483.02|478.92|483.39|479.29|483.02|478.92|17
1635923890000|2021-11-03 07:18:10|482.99|478.89|482.86|478.76|483|478.9|482.85|478.75|19
1635923900000|2021-11-03 07:18:20|482.85|478.75|483.16|479.06|483.19|479.09|482.8|478.7|23
1635923910000|2021-11-03 07:18:30|483.18|479.08|483.23|479.13|483.27|479.17|483.05|478.95|17
1635923920000|2021-11-03 07:18:40|483.27|479.17|483.31|479.21|483.36|479.26|483.26|479.16|9
1635923930000|2021-11-03 07:18:50|483.32|479.22|483.27|479.17|483.43|479.33|483.27|479.17|21
1635923940000|2021-11-03 07:19:00|483.29|479.19|483.08|478.98|483.29|479.19|483.08|478.98|21
1635923950000|2021-11-03 07:19:10|483.09|478.99|482.98|478.88|483.11|479.01|482.7|478.6|22
1635923960000|2021-11-03 07:19:20|483|478.9|483.01|478.91|483.1|479|482.81|478.71|22
1635923970000|2021-11-03 07:19:30|483.02|478.92|483.14|479.04|483.14|479.04|482.96|478.86|16
1635923980000|2021-11-03 07:19:40|483.13|479.03|482.99|478.89|483.14|479.04|482.99|478.89|21
1635923990000|2021-11-03 07:19:50|483.03|478.93|482.95|478.85|483.08|478.98|482.74|478.64|24
1635924000000|2021-11-03 07:20:00|482.87|478.77|482.93|478.83|483.1|479|482.72|478.62|15
1635924010000|2021-11-03 07:20:10|482.85|478.75|482.52|478.42|482.85|478.75|482.52|478.42|17
1635924020000|2021-11-03 07:20:20|482.51|478.41|482.61|478.51|482.61|478.51|482.51|478.41|13
1635924030000|2021-11-03 07:20:30|482.63|478.53|482.67|478.57|482.67|478.57|482.61|478.51|9
1635924040000|2021-11-03 07:20:40|482.66|478.56|482.83|478.73|482.83|478.73|482.66|478.56|2
1635924050000|2021-11-03 07:20:50|482.82|478.72|482.73|478.63|482.83|478.73|482.7|478.6|10
1635924060000|2021-11-03 07:21:00|482.71|478.61|482.73|478.63|482.79|478.69|482.71|478.61|8
1635924070000|2021-11-03 07:21:10|482.72|478.62|482.69|478.59|482.72|478.62|482.69|478.59|5
1635924080000|2021-11-03 07:21:20|482.7|478.6|482.73|478.63|482.78|478.68|482.68|478.58|9
1635924090000|2021-11-03 07:21:30|482.68|478.58|482.53|478.43|482.84|478.74|482.52|478.42|19
1635924100000|2021-11-03 07:21:40|482.52|478.42|482.56|478.46|482.63|478.53|482.5|478.4|7
1635924110000|2021-11-03 07:21:50|482.67|478.57|482.72|478.62|482.74|478.64|482.52|478.42|15
1635924120000|2021-11-03 07:22:00|482.7|478.6|482.78|478.68|482.78|478.68|482.46|478.36|23
1635924130000|2021-11-03 07:22:10|482.79|478.69|482.53|478.43|482.79|478.69|482.49|478.39|18
1635924140000|2021-11-03 07:22:20|482.54|478.44|482.37|478.27|482.59|478.49|482.32|478.22|19
1635924150000|2021-11-03 07:22:30|482.38|478.28|482.45|478.35|482.51|478.41|482.38|478.28|15
1635924160000|2021-11-03 07:22:40|482.42|478.32|482.32|478.22|482.45|478.35|482.31|478.21|19
1635924170000|2021-11-03 07:22:50|482.34|478.24|482.32|478.22|482.34|478.24|482.29|478.19|14
1635924180000|2021-11-03 07:23:00|482.31|478.21|482.31|478.21|482.36|478.26|482.31|478.21|14
1635924190000|2021-11-03 07:23:10|482.32|478.22|482.3|478.2|482.5|478.4|482.2|478.1|18
1635924200000|2021-11-03 07:23:20|482.25|478.15|482.41|478.31|482.41|478.31|482.22|478.12|14
1635924210000|2021-11-03 07:23:30|482.24|478.14|482.26|478.16|482.26|478.16|482.21|478.11|11
1635924220000|2021-11-03 07:23:40|482.28|478.18|482.24|478.14|482.28|478.18|482.21|478.11|8
1635924230000|2021-11-03 07:23:50|482.23|478.13|482.3|478.2|482.42|478.32|482.13|478.03|14
1635924240000|2021-11-03 07:24:00|482.43|478.33|482.26|478.16|482.43|478.33|482.2|478.1|5
1635924250000|2021-11-03 07:24:10|482.41|478.31|482.27|478.17|482.49|478.39|482.24|478.14|18
1635924260000|2021-11-03 07:24:20|482.24|478.14|482.22|478.12|482.39|478.29|482.22|478.12|13
1635924270000|2021-11-03 07:24:30|482.28|478.18|482.15|478.05|482.29|478.19|482.15|478.05|12
1635924280000|2021-11-03 07:24:40|482.16|478.06|482.22|478.12|482.42|478.32|482.14|478.04|13
1635924290000|2021-11-03 07:24:50|482.3|478.2|482.33|478.23|482.57|478.47|482.24|478.14|23
1635924300000|2021-11-03 07:25:00|482.36|478.26|482.51|478.41|482.61|478.51|482.36|478.26|12
1635924310000|2021-11-03 07:25:10|482.46|478.36|482.42|478.32|482.53|478.43|482.34|478.24|22
1635924320000|2021-11-03 07:25:20|482.43|478.33|482.31|478.21|482.51|478.41|482.28|478.18|11
1635924330000|2021-11-03 07:25:30|482.21|478.11|482.54|478.44|482.54|478.44|482.21|478.11|5
1635924340000|2021-11-03 07:25:40|482.65|478.55|482.43|478.33|482.7|478.6|482.4|478.3|18
1635924350000|2021-11-03 07:25:50|482.44|478.34|482.95|478.85|482.95|478.85|482.44|478.34|21
1635924360000|2021-11-03 07:26:00|482.96|478.86|482.66|478.56|482.96|478.86|482.66|478.56|19
1635924370000|2021-11-03 07:26:10|482.63|478.53|482.88|478.78|482.89|478.79|482.62|478.52|19
1635924380000|2021-11-03 07:26:20|482.82|478.72|482.84|478.74|482.96|478.86|482.72|478.62|18
1635924390000|2021-11-03 07:26:30|482.85|478.75|482.82|478.72|482.9|478.8|482.79|478.69|17
1635924400000|2021-11-03 07:26:40|482.85|478.75|482.78|478.68|482.87|478.77|482.77|478.67|14
1635924410000|2021-11-03 07:26:50|482.84|478.74|483.01|478.91|483.02|478.92|482.76|478.66|16
1635924420000|2021-11-03 07:27:00|483.02|478.92|483.04|478.94|483.06|478.96|482.95|478.85|13
1635924430000|2021-11-03 07:27:10|482.95|478.85|483.17|479.07|483.17|479.07|482.95|478.85|21
1635924440000|2021-11-03 07:27:20|483.18|479.08|483.35|479.25|483.4|479.3|483.17|479.07|23
1635924450000|2021-11-03 07:27:30|483.47|479.37|483.53|479.43|483.68|479.58|483.46|479.36|23
1635924460000|2021-11-03 07:27:40|483.54|479.44|483.54|479.44|483.68|479.58|483.5|479.4|9
1635924470000|2021-11-03 07:27:50|483.53|479.43|483.3|479.2|483.65|479.55|483.3|479.2|13
1635924480000|2021-11-03 07:28:00|483.45|479.35|483.51|479.41|483.63|479.53|483.3|479.2|18
1635924490000|2021-11-03 07:28:10|483.52|479.42|483.39|479.29|483.52|479.42|483.38|479.28|15
1635924500000|2021-11-03 07:28:20|483.41|479.31|483.46|479.36|483.5|479.4|483.39|479.29|16
1635924510000|2021-11-03 07:28:30|483.39|479.29|483.47|479.37|483.48|479.38|483.39|479.29|13
1635924520000|2021-11-03 07:28:40|483.41|479.31|483.61|479.51|483.82|479.72|483.4|479.3|22
1635924530000|2021-11-03 07:28:50|483.65|479.55|483.67|479.57|483.81|479.71|483.6|479.5|26
1635924540000|2021-11-03 07:29:00|483.66|479.56|483.7|479.6|483.76|479.66|483.56|479.46|23
1635924550000|2021-11-03 07:29:10|483.57|479.47|483.72|479.62|483.82|479.72|483.56|479.46|27
1635924560000|2021-11-03 07:29:20|483.56|479.46|483.36|479.26|483.56|479.46|483.3|479.2|16
1635924570000|2021-11-03 07:29:30|483.1|479|483.31|479.21|483.33|479.23|483.1|479|14
1635924580000|2021-11-03 07:29:40|483.67|479.57|483.51|479.41|483.78|479.68|483.42|479.32|17
1635924590000|2021-11-03 07:29:50|483.54|479.44|483.59|479.49|483.6|479.5|483.35|479.25|20
1635924600000|2021-11-03 07:30:00|483.53|479.43|483.47|479.37|483.58|479.48|483.35|479.25|17
1635924610000|2021-11-03 07:30:10|483.48|479.38|483.34|479.24|483.57|479.47|483.3|479.2|14
1635924620000|2021-11-03 07:30:20|483.47|479.37|483.47|479.37|483.49|479.39|483.34|479.24|10
1635924630000|2021-11-03 07:30:30|483.48|479.38|483.65|479.55|483.65|479.55|483.39|479.29|21
1635924640000|2021-11-03 07:30:40|483.66|479.56|483.7|479.6|483.73|479.63|483.64|479.54|21
1635924650000|2021-11-03 07:30:50|483.71|479.61|483.84|479.74|483.89|479.79|483.71|479.61|13
1635924660000|2021-11-03 07:31:00|483.85|479.75|484.19|480.09|484.28|480.18|483.84|479.74|17
1635924670000|2021-11-03 07:31:10|484.22|480.12|484.41|480.31|484.52|480.42|484.22|480.12|20
1635924680000|2021-11-03 07:31:20|484.42|480.32|484.85|480.75|484.93|480.83|484.42|480.32|23
1635924690000|2021-11-03 07:31:30|484.86|480.76|485.11|481.01|485.11|481.01|484.83|480.73|21
1635924700000|2021-11-03 07:31:40|485.1|481|485.42|481.32|485.42|481.32|484.95|480.85|32
1635924710000|2021-11-03 07:31:50|485.49|481.39|485.34|481.24|485.51|481.41|485.19|481.09|23
1635924720000|2021-11-03 07:32:00|485.35|481.25|485.32|481.22|485.41|481.31|485.15|481.05|15
1635924730000|2021-11-03 07:32:10|485.18|481.08|485.17|481.07|485.46|481.36|485.15|481.05|20
1635924740000|2021-11-03 07:32:20|485.16|481.06|485.03|480.93|485.16|481.06|484.89|480.79|29
1635924750000|2021-11-03 07:32:30|485.02|480.92|484.42|480.32|485.02|480.92|484.42|480.32|30
1635924760000|2021-11-03 07:32:40|484.41|480.31|484.25|480.15|484.41|480.31|484.22|480.12|15
1635924770000|2021-11-03 07:32:50|484.23|480.13|484.16|480.06|484.23|480.13|484.12|480.02|11
1635924780000|2021-11-03 07:33:00|484.17|480.07|484.19|480.09|484.3|480.2|484.14|480.04|15
1635924790000|2021-11-03 07:33:10|484.1|480|484.44|480.34|484.51|480.41|483.9|479.8|15
1635924800000|2021-11-03 07:33:20|484.45|480.35|484.31|480.21|484.56|480.46|484.31|480.21|25
1635924810000|2021-11-03 07:33:30|484.27|480.17|484.3|480.2|484.38|480.28|484.17|480.07|22
1635924820000|2021-11-03 07:33:40|484.37|480.27|484.47|480.37|484.5|480.4|484.3|480.2|17
1635924830000|2021-11-03 07:33:50|484.48|480.38|484.36|480.26|484.48|480.38|484.36|480.26|13
1635924840000|2021-11-03 07:34:00|484.35|480.25|484.29|480.19|484.49|480.39|484.29|480.19|12
1635924850000|2021-11-03 07:34:10|484.36|480.26|484.4|480.3|484.44|480.34|484.29|480.19|19
1635924860000|2021-11-03 07:34:20|484.38|480.28|484.38|480.28|484.48|480.38|484.32|480.22|17
1635924870000|2021-11-03 07:34:30|484.39|480.29|484.51|480.41|484.51|480.41|484.35|480.25|17
1635924880000|2021-11-03 07:34:40|484.41|480.31|484.36|480.26|484.56|480.46|484.21|480.11|18
1635924890000|2021-11-03 07:34:50|484.33|480.23|483.69|479.59|484.33|480.23|483.66|479.56|17
1635924900000|2021-11-03 07:35:00|483.74|479.64|484|479.9|484|479.9|483.64|479.54|18
1635924910000|2021-11-03 07:35:10|484.01|479.91|483.93|479.83|484.08|479.98|483.82|479.72|13
1635924920000|2021-11-03 07:35:20|483.9|479.8|484.12|480.02|484.12|480.02|483.9|479.8|16
1635924930000|2021-11-03 07:35:30|484.13|480.03|484.29|480.19|484.46|480.36|484.02|479.92|17
1635924940000|2021-11-03 07:35:40|484.3|480.2|484.35|480.25|484.52|480.42|484.15|480.05|21
1635924950000|2021-11-03 07:35:50|484.39|480.29|484.36|480.26|484.67|480.57|484.36|480.26|23
1635924960000|2021-11-03 07:36:00|484.47|480.37|484.41|480.31|484.67|480.57|484.4|480.3|20
1635924970000|2021-11-03 07:36:10|484.46|480.36|484.4|480.3|484.46|480.36|484.34|480.24|11
1635924980000|2021-11-03 07:36:20|484.37|480.27|484.15|480.05|484.38|480.28|484.15|480.05|14
1635924990000|2021-11-03 07:36:30|484.17|480.07|484.18|480.08|484.19|480.09|484.17|480.07|7
1635925000000|2021-11-03 07:36:40|484.11|480.01|483.92|479.82|484.11|480.01|483.9|479.8|7
1635925010000|2021-11-03 07:36:50|484.08|479.98|484.12|480.02|484.24|480.14|484.02|479.92|10
1635925020000|2021-11-03 07:37:00|484.11|480.01|483.79|479.69|484.11|480.01|483.79|479.69|20
1635925030000|2021-11-03 07:37:10|483.76|479.66|483.62|479.52|483.76|479.66|483.5|479.4|24
1635925040000|2021-11-03 07:37:20|483.59|479.49|483.26|479.16|483.59|479.49|483.23|479.13|19
1635925050000|2021-11-03 07:37:30|483.25|479.15|483.26|479.16|483.26|479.16|483.15|479.05|14
1635925060000|2021-11-03 07:37:40|483.27|479.17|483.14|479.04|483.51|479.41|483.13|479.03|16
1635925070000|2021-11-03 07:37:50|483.13|479.03|483.06|478.96|483.21|479.11|482.85|478.75|15
1635925080000|2021-11-03 07:38:00|483.05|478.95|483.22|479.12|483.28|479.18|482.97|478.87|19
1635925090000|2021-11-03 07:38:10|483.2|479.1|483.05|478.95|483.25|479.15|482.93|478.83|20
1635925100000|2021-11-03 07:38:20|482.98|478.88|483.04|478.94|483.17|479.07|482.96|478.86|20
1635925110000|2021-11-03 07:38:30|483.05|478.95|483.12|479.02|483.34|479.24|483.01|478.91|24
1635925120000|2021-11-03 07:38:40|483.02|478.92|483.18|479.08|483.36|479.26|483.02|478.92|25
1635925130000|2021-11-03 07:38:50|483.17|479.07|483.09|478.99|483.18|479.08|483.09|478.99|6
1635925140000|2021-11-03 07:39:00|483.13|479.03|483.19|479.09|483.23|479.13|483.06|478.96|17
1635925150000|2021-11-03 07:39:10|483.24|479.14|483.12|479.02|483.26|479.16|482.87|478.77|16
1635925160000|2021-11-03 07:39:20|483.11|479.01|482.85|478.75|483.11|479.01|482.63|478.53|25
1635925170000|2021-11-03 07:39:30|482.9|478.8|482.86|478.76|482.93|478.83|482.63|478.53|20
1635925180000|2021-11-03 07:39:40|482.81|478.71|482.43|478.33|482.86|478.76|482.4|478.3|18
1635925190000|2021-11-03 07:39:50|482.47|478.37|482.56|478.46|482.87|478.77|482.3|478.2|27
1635925200000|2021-11-03 07:40:00|482.79|478.69|482.91|478.81|483.06|478.96|482.4|478.3|25
1635925210000|2021-11-03 07:40:10|482.9|478.8|482.8|478.7|482.94|478.84|482.8|478.7|14
1635925220000|2021-11-03 07:40:20|482.9|478.8|482.8|478.7|483.18|479.08|482.8|478.7|13
1635925230000|2021-11-03 07:40:30|482.88|478.78|482.95|478.85|483.03|478.93|482.8|478.7|19
1635925240000|2021-11-03 07:40:40|482.8|478.7|483|478.9|483.18|479.08|482.8|478.7|17
1635925250000|2021-11-03 07:40:50|483.06|478.96|483.13|479.03|483.19|479.09|483|478.9|18
1635925260000|2021-11-03 07:41:00|483.14|479.04|483.17|479.07|483.19|479.09|483.09|478.99|12
1635925270000|2021-11-03 07:41:10|483.16|479.06|483.28|479.18|483.32|479.22|483.1|479|13
1635925280000|2021-11-03 07:41:20|483.27|479.17|483.28|479.18|483.28|479.18|483.22|479.12|10
1635925290000|2021-11-03 07:41:30|483.24|479.14|483.23|479.13|483.29|479.19|483.23|479.13|6
1635925300000|2021-11-03 07:41:40|483.24|479.14|483.05|478.95|483.24|479.14|482.93|478.83|17
1635925310000|2021-11-03 07:41:50|483.04|478.94|483.07|478.97|483.07|478.97|483.01|478.91|8
1635925320000|2021-11-03 07:42:00|482.9|478.8|482.9|478.8|483.03|478.93|482.88|478.78|16
1635925330000|2021-11-03 07:42:10|482.91|478.81|482.86|478.76|482.95|478.85|482.72|478.62|17
1635925340000|2021-11-03 07:42:20|482.87|478.77|483|478.9|483.07|478.97|482.87|478.77|13
1635925350000|2021-11-03 07:42:30|482.98|478.88|483.15|479.05|483.21|479.11|482.98|478.88|10
1635925360000|2021-11-03 07:42:40|483.09|478.99|483.1|479|483.12|479.02|483.03|478.93|9
1635925370000|2021-11-03 07:42:50|483.09|478.99|483.07|478.97|483.1|479|483.07|478.97|6
1635925380000|2021-11-03 07:43:00|483.08|478.98|483.27|479.17|483.29|479.19|483.07|478.97|11
1635925390000|2021-11-03 07:43:10|483.13|479.03|483.22|479.12|483.31|479.21|483.08|478.98|8
1635925400000|2021-11-03 07:43:20|483.23|479.13|483.22|479.12|483.23|479.13|483.22|479.12|2
1635925410000|2021-11-03 07:43:30|483.38|479.28|483.28|479.18|483.38|479.28|483.28|479.18|5
1635925420000|2021-11-03 07:43:40|483.22|479.12|483.3|479.2|483.41|479.31|483.22|479.12|15
1635925430000|2021-11-03 07:43:50|483.25|479.15|483.46|479.36|483.46|479.36|483.25|479.15|15
1635925440000|2021-11-03 07:44:00|483.47|479.37|483.41|479.31|483.49|479.39|483.34|479.24|15
1635925450000|2021-11-03 07:44:10|483.38|479.28|483.22|479.12|483.4|479.3|483.22|479.12|9
1635925460000|2021-11-03 07:44:20|483.21|479.11|483.22|479.12|483.36|479.26|483.19|479.09|11
1635925470000|2021-11-03 07:44:30|483.21|479.11|483.23|479.13|483.23|479.13|483.07|478.97|8
1635925480000|2021-11-03 07:44:40|483.27|479.17|483.2|479.1|483.27|479.17|483.18|479.08|10
1635925490000|2021-11-03 07:44:50|483.19|479.09|482.98|478.88|483.19|479.09|482.96|478.86|14
1635925500000|2021-11-03 07:45:00|482.99|478.89|483.02|478.92|483.31|479.21|482.9|478.8|15
1635925510000|2021-11-03 07:45:10|483.04|478.94|483.05|478.95|483.29|479.19|483.04|478.94|13
1635925520000|2021-11-03 07:45:20|483.24|479.14|483.27|479.17|483.29|479.19|483.24|479.14|6
1635925530000|2021-11-03 07:45:30|483.26|479.16|483.37|479.27|483.37|479.27|483.09|478.99|17
1635925540000|2021-11-03 07:45:40|483.28|479.18|483.57|479.47|483.58|479.48|483.18|479.08|20
1635925550000|2021-11-03 07:45:50|483.56|479.46|483.49|479.39|483.56|479.46|483.39|479.29|7
1635925560000|2021-11-03 07:46:00|483.5|479.4|483.6|479.5|483.65|479.55|483.48|479.38|17
1635925570000|2021-11-03 07:46:10|483.64|479.54|483.67|479.57|483.69|479.59|483.64|479.54|7
1635925580000|2021-11-03 07:46:20|483.68|479.58|483.73|479.63|483.73|479.63|483.68|479.58|2
1635925590000|2021-11-03 07:46:30|483.72|479.62|483.8|479.7|483.8|479.7|483.72|479.62|4
1635925600000|2021-11-03 07:46:40|483.87|479.77|483.87|479.77|483.88|479.78|483.85|479.75|6
1635925610000|2021-11-03 07:46:50|483.94|479.84|483.94|479.84|484.03|479.93|483.94|479.84|3
1635925620000|2021-11-03 07:47:00|483.91|479.81|483.89|479.79|484.03|479.93|483.86|479.76|10
1635925630000|2021-11-03 07:47:10|483.86|479.76|483.85|479.75|483.87|479.77|483.67|479.57|14
1635925640000|2021-11-03 07:47:20|483.81|479.71|483.84|479.74|483.89|479.79|483.76|479.66|12
1635925650000|2021-11-03 07:47:30|483.86|479.76|483.85|479.75|483.89|479.79|483.85|479.75|6
1635925660000|2021-11-03 07:47:40|483.87|479.77|483.52|479.42|483.87|479.77|483.52|479.42|12
1635925670000|2021-11-03 07:47:50|483.54|479.44|483.5|479.4|483.58|479.48|483.49|479.39|14
1635925680000|2021-11-03 07:48:00|483.49|479.39|483.42|479.32|483.5|479.4|483.36|479.26|12
1635925690000|2021-11-03 07:48:10|483.46|479.36|483.55|479.45|483.55|479.45|483.4|479.3|12
1635925700000|2021-11-03 07:48:20|483.54|479.44|483.57|479.47|483.81|479.71|483.54|479.44|19
1635925710000|2021-11-03 07:48:30|483.63|479.53|483.71|479.61|483.71|479.61|483.5|479.4|10
1635925720000|2021-11-03 07:48:40|483.66|479.56|483.6|479.5|483.72|479.62|483.6|479.5|7
1635925730000|2021-11-03 07:48:50|483.62|479.52|483.7|479.6|483.7|479.6|483.62|479.52|3
1635925740000|2021-11-03 07:49:00|483.69|479.59|483.71|479.61|483.76|479.66|483.61|479.51|10
1635925750000|2021-11-03 07:49:10|483.7|479.6|483.57|479.47|483.7|479.6|483.53|479.43|11
1635925760000|2021-11-03 07:49:20|483.52|479.42|483.57|479.47|483.75|479.65|483.52|479.42|16
1635925770000|2021-11-03 07:49:30|483.55|479.45|483.56|479.46|483.6|479.5|483.55|479.45|13
1635925780000|2021-11-03 07:49:40|483.57|479.47|483.56|479.46|483.62|479.52|483.51|479.41|16
1635925790000|2021-11-03 07:49:50|483.64|479.54|483.87|479.77|483.9|479.8|483.6|479.5|17
1635925800000|2021-11-03 07:50:00|483.88|479.78|483.94|479.84|484.05|479.95|483.86|479.76|7
1635925810000|2021-11-03 07:50:10|483.95|479.85|483.71|479.61|483.95|479.85|483.71|479.61|8
1635925820000|2021-11-03 07:50:20|483.72|479.62|483.49|479.39|483.73|479.63|483.49|479.39|8
1635925830000|2021-11-03 07:50:30|483.48|479.38|483.63|479.53|483.63|479.53|483.31|479.21|13
1635925840000|2021-11-03 07:50:40|483.61|479.51|483.55|479.45|483.66|479.56|483.49|479.39|13
1635925850000|2021-11-03 07:50:50|483.54|479.44|483.48|479.38|483.58|479.48|483.48|479.38|4
1635925860000|2021-11-03 07:51:00|483.44|479.34|483.33|479.23|483.48|479.38|483.33|479.23|11
1635925870000|2021-11-03 07:51:10|483.34|479.24|483.02|478.92|483.35|479.25|483.01|478.91|17
1635925880000|2021-11-03 07:51:20|483|478.9|482.82|478.72|483.03|478.93|482.74|478.64|13
1635925890000|2021-11-03 07:51:30|482.81|478.71|482.85|478.75|482.93|478.83|482.79|478.69|18
1635925900000|2021-11-03 07:51:40|482.8|478.7|482.8|478.7|482.88|478.78|482.46|478.36|25
1635925910000|2021-11-03 07:51:50|483.05|478.95|483.08|478.98|483.22|479.12|482.92|478.82|24
1635925920000|2021-11-03 07:52:00|483.06|478.96|483.04|478.94|483.09|478.99|482.96|478.86|19
1635925930000|2021-11-03 07:52:10|483.01|478.91|483.04|478.94|483.08|478.98|483.01|478.91|10
1635925940000|2021-11-03 07:52:20|482.97|478.87|483.12|479.02|483.34|479.24|482.97|478.87|8
1635925950000|2021-11-03 07:52:30|483.15|479.05|482.92|478.82|483.15|479.05|482.91|478.81|6
1635925960000|2021-11-03 07:52:40|483.18|479.08|483.22|479.12|483.22|479.12|483.06|478.96|5
1635925970000|2021-11-03 07:52:50|483.1|479|483.1|479|483.22|479.12|482.9|478.8|20
1635925980000|2021-11-03 07:53:00|483.12|479.02|483.09|478.99|483.15|479.05|483.05|478.95|15
1635925990000|2021-11-03 07:53:10|483.14|479.04|483.27|479.17|483.27|479.17|483.14|479.04|8
1635926000000|2021-11-03 07:53:20|483.26|479.16|483.3|479.2|483.31|479.21|483.25|479.15|12
1635926010000|2021-11-03 07:53:30|483.31|479.21|483.3|479.2|483.38|479.28|483.3|479.2|7
1635926020000|2021-11-03 07:53:40|483.29|479.19|483.27|479.17|483.29|479.19|483.25|479.15|6
1635926030000|2021-11-03 07:53:50|483.29|479.19|483.49|479.39|483.49|479.39|483.29|479.19|7
1635926040000|2021-11-03 07:54:00|483.48|479.38|483.63|479.53|483.67|479.57|483.45|479.35|11
1635926050000|2021-11-03 07:54:10|483.62|479.52|483.4|479.3|483.62|479.52|483.36|479.26|20
1635926060000|2021-11-03 07:54:20|483.51|479.41|483.46|479.36|483.69|479.59|483.25|479.15|23
1635926070000|2021-11-03 07:54:30|483.3|479.2|483.66|479.56|483.7|479.6|483.3|479.2|11
1635926080000|2021-11-03 07:54:40|483.67|479.57|483.62|479.52|483.75|479.65|483.43|479.33|18
1635926090000|2021-11-03 07:54:50|483.67|479.57|483.71|479.61|483.72|479.62|483.56|479.46|8
1635926100000|2021-11-03 07:55:00|483.7|479.6|483.5|479.4|483.85|479.75|483.5|479.4|18
1635926110000|2021-11-03 07:55:10|483.6|479.5|483.83|479.73|483.91|479.81|483.45|479.35|24
1635926120000|2021-11-03 07:55:20|483.85|479.75|483.47|479.37|483.85|479.75|483.47|479.37|17
1635926130000|2021-11-03 07:55:30|483.32|479.22|482.5|478.4|483.45|479.35|482.5|478.4|29
1635926140000|2021-11-03 07:55:40|482.42|478.32|481.35|477.25|482.42|478.32|481.17|477.07|29
1635926150000|2021-11-03 07:55:50|481.36|477.26|482.04|477.94|482.04|477.94|480.84|476.74|34
1635926160000|2021-11-03 07:56:00|482|477.9|482.29|478.19|482.29|478.19|481.78|477.68|22
1635926170000|2021-11-03 07:56:10|482.26|478.16|482.3|478.2|482.42|478.32|482.02|477.92|23
1635926180000|2021-11-03 07:56:20|482.4|478.3|482.08|477.98|482.61|478.51|482.08|477.98|23
1635926190000|2021-11-03 07:56:30|481.93|477.83|481.77|477.67|482|477.9|481.52|477.42|24
1635926200000|2021-11-03 07:56:40|481.7|477.6|482.2|478.1|482.2|478.1|481.67|477.57|30
1635926210000|2021-11-03 07:56:50|482.19|478.09|481.44|477.34|482.2|478.1|481.44|477.34|25
1635926220000|2021-11-03 07:57:00|481.48|477.38|481.55|477.45|481.61|477.51|481.27|477.17|28
1635926230000|2021-11-03 07:57:10|481.57|477.47|481.98|477.88|481.99|477.89|481.5|477.4|27
1635926240000|2021-11-03 07:57:20|481.99|477.89|481.79|477.69|482|477.9|481.74|477.64|25
1635926250000|2021-11-03 07:57:30|481.77|477.67|482.01|477.91|482.01|477.91|481.77|477.67|12
1635926260000|2021-11-03 07:57:40|481.78|477.68|481.85|477.75|481.87|477.77|481.71|477.61|18
1635926270000|2021-11-03 07:57:50|481.86|477.76|482.06|477.96|482.08|477.98|481.86|477.76|12
1635926280000|2021-11-03 07:58:00|482.12|478.02|482.15|478.05|482.34|478.24|481.96|477.86|27
1635926290000|2021-11-03 07:58:10|482.2|478.1|482.32|478.22|482.48|478.38|482.2|478.1|10
1635926300000|2021-11-03 07:58:20|482.3|478.2|482.51|478.41|482.52|478.42|482.3|478.2|14
1635926310000|2021-11-03 07:58:30|482.52|478.42|482.95|478.85|482.95|478.85|482.52|478.42|14
1635926320000|2021-11-03 07:58:40|483.01|478.91|482.96|478.86|483.02|478.92|482.92|478.82|15
1635926330000|2021-11-03 07:58:50|482.95|478.85|483.07|478.97|483.07|478.97|482.94|478.84|12
1635926340000|2021-11-03 07:59:00|483.08|478.98|482.97|478.87|483.23|479.13|482.97|478.87|17
1635926350000|2021-11-03 07:59:10|482.99|478.89|482.91|478.81|483|478.9|482.89|478.79|20
1635926360000|2021-11-03 07:59:20|482.94|478.84|482.87|478.77|482.94|478.84|482.68|478.58|19
1635926370000|2021-11-03 07:59:30|482.88|478.78|482.88|478.78|482.97|478.87|482.8|478.7|9
1635926380000|2021-11-03 07:59:40|482.89|478.79|482.88|478.78|482.9|478.8|482.85|478.75|6
1635926390000|2021-11-03 07:59:50|482.86|478.76|483.12|479.02|483.27|479.17|482.86|478.76|17
1635926400000|2021-11-03 08:00:00|483.03|478.93|483.13|479.03|483.35|479.25|483.03|478.93|20
1635926410000|2021-11-03 08:00:10|483.12|479.02|483.07|478.97|483.14|479.04|483.04|478.94|13
1635926420000|2021-11-03 08:00:20|483.02|478.92|483.01|478.91|483.07|478.97|483.01|478.91|3
1635926430000|2021-11-03 08:00:30|483.04|478.94|483.09|478.99|483.21|479.11|483.04|478.94|5
1635926440000|2021-11-03 08:00:40|483.12|479.02|482.82|478.72|483.16|479.06|482.82|478.72|7
1635926450000|2021-11-03 08:00:50|482.92|478.82|482.94|478.84|482.94|478.84|482.91|478.81|4
1635926460000|2021-11-03 08:01:00|482.9|478.8|482.85|478.75|482.9|478.8|482.85|478.75|2
1635926470000|2021-11-03 08:01:10|482.93|478.83|482.72|478.62|482.93|478.83|482.61|478.51|10
1635926480000|2021-11-03 08:01:20|482.54|478.44|482.92|478.82|482.92|478.82|482.45|478.35|8
1635926490000|2021-11-03 08:01:30|482.56|478.46|482.58|478.48|482.92|478.82|482.56|478.46|10
1635926500000|2021-11-03 08:01:40|482.57|478.47|482.53|478.43|482.75|478.65|482.39|478.29|8
1635926510000|2021-11-03 08:01:50|482.27|478.17|482.18|478.08|482.63|478.53|482.18|478.08|5
1635926520000|2021-11-03 08:02:00|482.38|478.28|482.61|478.51|482.69|478.59|482.38|478.28|12
1635926530000|2021-11-03 08:02:10|482.23|478.13|482.01|477.91|482.41|478.31|482.01|477.91|6
1635926540000|2021-11-03 08:02:20|482.02|477.92|482.19|478.09|482.21|478.11|481.89|477.79|11
1635926550000|2021-11-03 08:02:30|482.12|478.02|482.03|477.93|482.17|478.07|481.9|477.8|8
1635926560000|2021-11-03 08:02:40|482.02|477.92|482.03|477.93|482.03|477.93|482.02|477.92|2
1635926570000|2021-11-03 08:02:50|482.02|477.92|482.22|478.12|482.27|478.17|482.02|477.92|9
1635926580000|2021-11-03 08:03:00|481.93|477.83|482.33|478.23|482.33|478.23|481.89|477.79|15
1635926590000|2021-11-03 08:03:10|482.35|478.25|482.11|478.01|482.35|478.25|482.06|477.96|9
1635926600000|2021-11-03 08:03:20|482.24|478.14|481.97|477.87|482.29|478.19|481.97|477.87|4
1635926610000|2021-11-03 08:03:30|482.33|478.23|482.4|478.3|482.42|478.32|482.07|477.97|16
1635926620000|2021-11-03 08:03:40|482.39|478.29|482.4|478.3|482.52|478.42|482.15|478.05|8
1635926630000|2021-11-03 08:03:50|482.45|478.35|482.79|478.69|482.79|478.69|482.45|478.35|6
1635926640000|2021-11-03 08:04:00|482.78|478.68|482.66|478.56|482.88|478.78|482.64|478.54|8
1635926650000|2021-11-03 08:04:10|482.81|478.71|482.68|478.58|482.81|478.71|482.6|478.5|15
1635926660000|2021-11-03 08:04:20|482.39|478.29|482.52|478.42|482.61|478.51|482.39|478.29|4
1635926670000|2021-11-03 08:04:30|482.62|478.52|482.62|478.52|482.62|478.52|482.62|478.52|1
1635926680000|2021-11-03 08:04:40|482.84|478.74|482.6|478.5|482.84|478.74|482.45|478.35|8
1635926690000|2021-11-03 08:04:50|482.74|478.64|482.75|478.65|482.75|478.65|482.46|478.36|5
1635926700000|2021-11-03 08:05:00|482.77|478.67|482.71|478.61|482.94|478.84|482.49|478.39|19
1635926710000|2021-11-03 08:05:10|482.68|478.58|482.65|478.55|482.68|478.58|482.42|478.32|12
1635926720000|2021-11-03 08:05:20|482.77|478.67|482.85|478.75|482.85|478.75|482.5|478.4|19
1635926730000|2021-11-03 08:05:30|482.9|478.8|483.08|478.98|483.08|478.98|482.6|478.5|14
1635926740000|2021-11-03 08:05:40|482.88|478.78|483.11|479.01|483.11|479.01|482.79|478.69|9
1635926750000|2021-11-03 08:05:50|482.88|478.78|483.11|479.01|483.11|479.01|482.88|478.78|7
1635926760000|2021-11-03 08:06:00|483.06|478.96|483.07|478.97|483.08|478.98|482.94|478.84|6
1635926770000|2021-11-03 08:06:10|483|478.9|482.94|478.84|483.01|478.91|482.72|478.62|14
1635926780000|2021-11-03 08:06:20|482.73|478.63|482.96|478.86|482.96|478.86|482.67|478.57|14
1635926790000|2021-11-03 08:06:30|482.95|478.85|483.05|478.95|483.05|478.95|482.67|478.57|11
1635926800000|2021-11-03 08:06:40|483.06|478.96|483.13|479.03|483.13|479.03|482.94|478.84|12
1635926810000|2021-11-03 08:06:50|483.09|478.99|483.08|478.98|483.13|479.03|483.03|478.93|6
1635926820000|2021-11-03 08:07:00|483.09|478.99|483.09|478.99|483.13|479.03|482.99|478.89|10
1635926830000|2021-11-03 08:07:10|482.97|478.87|483.11|479.01|483.12|479.02|482.8|478.7|16
1635926840000|2021-11-03 08:07:20|483.12|479.02|482.84|478.74|483.13|479.03|482.81|478.71|9
1635926850000|2021-11-03 08:07:30|482.82|478.72|482.93|478.83|483.03|478.93|482.76|478.66|13
1635926860000|2021-11-03 08:07:40|482.82|478.72|482.87|478.77|482.94|478.84|482.75|478.65|7
1635926870000|2021-11-03 08:07:50|482.81|478.71|482.79|478.69|482.86|478.76|482.79|478.69|4
1635926880000|2021-11-03 08:08:00|482.88|478.78|482.75|478.65|482.92|478.82|482.75|478.65|12
1635926890000|2021-11-03 08:08:10|482.6|478.5|482.33|478.23|482.61|478.51|482.33|478.23|7
1635926900000|2021-11-03 08:08:20|482.45|478.35|482.56|478.46|482.77|478.67|482.4|478.3|19
1635926910000|2021-11-03 08:08:30|482.7|478.6|482.52|478.42|482.87|478.77|482.52|478.42|17
1635926920000|2021-11-03 08:08:40|482.53|478.43|482.57|478.47|482.81|478.71|482.53|478.43|10
1635926930000|2021-11-03 08:08:50|482.63|478.53|482.66|478.56|482.82|478.72|482.63|478.53|9
1635926940000|2021-11-03 08:09:00|482.64|478.54|482.62|478.52|482.68|478.58|482.56|478.46|5
1635926950000|2021-11-03 08:09:10|482.66|478.56|482.61|478.51|482.66|478.56|482.61|478.51|3
1635926960000|2021-11-03 08:09:20|482.62|478.52|482.67|478.57|482.67|478.57|482.62|478.52|3
1635926970000|2021-11-03 08:09:30|482.63|478.53|482.62|478.52|482.66|478.56|482.62|478.52|3
1635926980000|2021-11-03 08:09:40|482.66|478.56|482.85|478.75|482.9|478.8|482.65|478.55|13
1635926990000|2021-11-03 08:09:50|482.91|478.81|482.91|478.81|482.91|478.81|482.78|478.68|12
1635927000000|2021-11-03 08:10:00|482.88|478.78|483.05|478.95|483.05|478.95|482.88|478.78|7
1635927010000|2021-11-03 08:10:10|483.09|478.99|483.45|479.35|483.45|479.35|483.06|478.96|11
1635927020000|2021-11-03 08:10:20|483.49|479.39|483.58|479.48|483.58|479.48|483.49|479.39|7
1635927030000|2021-11-03 08:10:30|483.66|479.56|483.75|479.65|483.77|479.67|483.66|479.56|4
1635927040000|2021-11-03 08:10:40|483.69|479.59|483.82|479.72|483.92|479.82|483.69|479.59|4
1635927050000|2021-11-03 08:10:50|483.71|479.61|483.66|479.56|483.71|479.61|483.63|479.53|4
1635927060000|2021-11-03 08:11:00|483.76|479.66|483.82|479.72|483.83|479.73|483.74|479.64|6
1635927070000|2021-11-03 08:11:10|483.84|479.74|483.72|479.62|483.84|479.74|483.54|479.44|10
1635927080000|2021-11-03 08:11:20|483.7|479.6|483.21|479.11|483.7|479.6|483.19|479.09|14
1635927090000|2021-11-03 08:11:30|483.3|479.2|483.81|479.71|483.83|479.73|483.3|479.2|10
1635927100000|2021-11-03 08:11:40|483.82|479.72|483.8|479.7|483.82|479.72|483.64|479.54|13
1635927110000|2021-11-03 08:11:50|483.83|479.73|483.89|479.79|483.89|479.79|483.83|479.73|3
1635927120000|2021-11-03 08:12:00|483.9|479.8|483.9|479.8|483.9|479.8|483.76|479.66|5
1635927130000|2021-11-03 08:12:10|483.85|479.75|483.74|479.64|483.9|479.8|483.73|479.63|9
1635927140000|2021-11-03 08:12:20|483.75|479.65|483.78|479.68|483.8|479.7|483.63|479.53|19
1635927150000|2021-11-03 08:12:30|483.79|479.69|483.72|479.62|483.85|479.75|483.61|479.51|23
1635927160000|2021-11-03 08:12:40|483.82|479.72|483.75|479.65|483.83|479.73|483.62|479.52|9
1635927170000|2021-11-03 08:12:50|483.76|479.66|483.83|479.73|483.83|479.73|483.62|479.52|20
1635927180000|2021-11-03 08:13:00|483.9|479.8|484.01|479.91|484.01|479.91|483.79|479.69|12
1635927190000|2021-11-03 08:13:10|483.97|479.87|484.08|479.98|484.09|479.99|483.97|479.87|3
1635927200000|2021-11-03 08:13:20|484.1|480|484.13|480.03|484.13|480.03|484.09|479.99|5
1635927210000|2021-11-03 08:13:30|484.11|480.01|484.18|480.08|484.19|480.09|484.11|480.01|6
1635927220000|2021-11-03 08:13:40|484.25|480.15|484.02|479.92|484.25|480.15|483.96|479.86|11
1635927230000|2021-11-03 08:13:50|484.01|479.91|483.75|479.65|484.03|479.93|483.72|479.62|14
1635927240000|2021-11-03 08:14:00|483.76|479.66|483.93|479.83|484.04|479.94|483.76|479.66|11
1635927250000|2021-11-03 08:14:10|483.92|479.82|483.83|479.73|484.09|479.99|483.82|479.72|13
1635927260000|2021-11-03 08:14:20|484.05|479.95|484.1|480|484.28|480.18|484.02|479.92|17
1635927270000|2021-11-03 08:14:30|484.09|479.99|484.15|480.05|484.15|480.05|483.89|479.79|14
1635927280000|2021-11-03 08:14:40|484.08|479.98|483.92|479.82|484.21|480.11|483.9|479.8|12
1635927290000|2021-11-03 08:14:50|484.13|480.03|484.06|479.96|484.18|480.08|483.87|479.77|13
1635927300000|2021-11-03 08:15:00|484.23|480.13|484.05|479.95|484.24|480.14|483.95|479.85|10
1635927310000|2021-11-03 08:15:10|484.04|479.94|483.66|479.56|484.04|479.94|483.66|479.56|10
1635927320000|2021-11-03 08:15:20|483.8|479.7|483.51|479.41|483.8|479.7|483.29|479.19|23
1635927330000|2021-11-03 08:15:30|483.54|479.44|483.3|479.2|483.54|479.44|483.27|479.17|14
1635927340000|2021-11-03 08:15:40|483.29|479.19|483.19|479.09|483.42|479.32|483.19|479.09|21
1635927350000|2021-11-03 08:15:50|483.2|479.1|483.11|479.01|483.33|479.23|483.02|478.92|26
1635927360000|2021-11-03 08:16:00|483.13|479.03|483.31|479.21|483.31|479.21|483.12|479.02|17
1635927370000|2021-11-03 08:16:10|483.3|479.2|483.28|479.18|483.56|479.46|483.16|479.06|23
1635927380000|2021-11-03 08:16:20|483.38|479.28|483.29|479.19|483.43|479.33|483.25|479.15|13
1635927390000|2021-11-03 08:16:30|483.3|479.2|483.26|479.16|483.32|479.22|483.26|479.16|11
1635927400000|2021-11-03 08:16:40|483.25|479.15|482.92|478.82|483.27|479.17|482.78|478.68|19
1635927410000|2021-11-03 08:16:50|483.04|478.94|483.2|479.1|483.51|479.41|482.9|478.8|15
1635927420000|2021-11-03 08:17:00|483.38|479.28|483.63|479.53|483.78|479.68|483.34|479.24|12
1635927430000|2021-11-03 08:17:10|483.8|479.7|484.02|479.92|484.05|479.95|483.72|479.62|13
1635927440000|2021-11-03 08:17:20|484.05|479.95|485.95|481.85|485.95|481.85|484.05|479.95|20
1635927450000|2021-11-03 08:17:30|485.96|481.86|487.53|483.43|488.74|484.64|485.89|481.79|27
1635927460000|2021-11-03 08:17:40|487.74|483.64|487.59|483.49|487.92|483.82|487.52|483.42|27
1635927470000|2021-11-03 08:17:50|487.68|483.58|487.61|483.51|488.54|484.44|487.48|483.38|28
1635927480000|2021-11-03 08:18:00|487.6|483.5|486.63|482.53|487.7|483.6|486.6|482.5|26
1635927490000|2021-11-03 08:18:10|486.68|482.58|485.94|481.84|486.68|482.58|485.94|481.84|21
1635927500000|2021-11-03 08:18:20|486|481.9|486.05|481.95|486.3|482.2|485.86|481.76|22
1635927510000|2021-11-03 08:18:30|485.93|481.83|484.55|480.45|485.95|481.85|484.47|480.37|32
1635927520000|2021-11-03 08:18:40|484.52|480.42|484.49|480.39|484.52|480.42|483.86|479.76|27
1635927530000|2021-11-03 08:18:50|484.46|480.36|484.71|480.61|484.71|480.61|484.38|480.28|22
1635927540000|2021-11-03 08:19:00|484.7|480.6|484.78|480.68|484.81|480.71|484.54|480.44|24
1635927550000|2021-11-03 08:19:10|484.79|480.69|484.78|480.68|484.88|480.78|484.59|480.49|21
1635927560000|2021-11-03 08:19:20|484.84|480.74|484.85|480.75|484.95|480.85|484.77|480.67|20
1635927570000|2021-11-03 08:19:30|484.86|480.76|484.77|480.67|484.95|480.85|484.77|480.67|16
1635927580000|2021-11-03 08:19:40|484.38|480.28|484.17|480.07|484.56|480.46|484.17|480.07|10
1635927590000|2021-11-03 08:19:50|484.14|480.04|484.26|480.16|484.49|480.39|484.09|479.99|4
1635927600000|2021-11-03 08:20:00|484.32|480.22|484.8|480.7|484.8|480.7|484.13|480.03|20
1635927610000|2021-11-03 08:20:10|484.81|480.71|484.74|480.64|484.86|480.76|484.62|480.52|16
1635927620000|2021-11-03 08:20:20|484.72|480.62|484.62|480.52|484.72|480.62|484.39|480.29|13
1635927630000|2021-11-03 08:20:30|484.61|480.51|484.43|480.33|484.76|480.66|484.43|480.33|12
1635927640000|2021-11-03 08:20:40|484.52|480.42|484.85|480.75|484.88|480.78|484.52|480.42|17
1635927650000|2021-11-03 08:20:50|484.76|480.66|484.13|480.03|484.79|480.69|484.13|480.03|23
1635927660000|2021-11-03 08:21:00|484.27|480.17|484.24|480.14|484.45|480.35|484.13|480.03|18
1635927670000|2021-11-03 08:21:10|484.28|480.18|484.38|480.28|484.53|480.43|484.26|480.16|21
1635927680000|2021-11-03 08:21:20|484.4|480.3|484.37|480.27|484.47|480.37|484.37|480.27|11
1635927690000|2021-11-03 08:21:30|484.38|480.28|484.39|480.29|484.45|480.35|484.29|480.19|11
1635927700000|2021-11-03 08:21:40|484.4|480.3|484.13|480.03|484.48|480.38|484.13|480.03|11
1635927710000|2021-11-03 08:21:50|484.16|480.06|484.22|480.12|484.26|480.16|484.09|479.99|10
1635927720000|2021-11-03 08:22:00|484.28|480.18|484.38|480.28|484.4|480.3|484.23|480.13|13
1635927730000|2021-11-03 08:22:10|484.29|480.19|484.35|480.25|484.36|480.26|484.25|480.15|9
1635927740000|2021-11-03 08:22:20|484.36|480.26|484.32|480.22|484.36|480.26|484.1|480|10
1635927750000|2021-11-03 08:22:30|484.16|480.06|483.72|479.62|484.16|480.06|483.57|479.47|17
1635927760000|2021-11-03 08:22:40|483.73|479.63|483.64|479.54|483.79|479.69|483.64|479.54|9
1635927770000|2021-11-03 08:22:50|483.58|479.48|483.92|479.82|483.94|479.84|483.5|479.4|21
1635927780000|2021-11-03 08:23:00|484.06|479.96|484|479.9|484.17|480.07|483.87|479.77|14
1635927790000|2021-11-03 08:23:10|484.13|480.03|484.22|480.12|484.36|480.26|484|479.9|22
1635927800000|2021-11-03 08:23:20|484.24|480.14|483.85|479.75|484.24|480.14|483.85|479.75|10
1635927810000|2021-11-03 08:23:30|483.89|479.79|483.79|479.69|483.91|479.81|483.78|479.68|19
1635927820000|2021-11-03 08:23:40|483.82|479.72|483.6|479.5|483.83|479.73|482.97|478.87|25
1635927830000|2021-11-03 08:23:50|483.32|479.22|483.13|479.03|483.32|479.22|482.83|478.73|31
1635927840000|2021-11-03 08:24:00|483.15|479.05|482.89|478.79|483.19|479.09|482.88|478.78|31
1635927850000|2021-11-03 08:24:10|482.99|478.89|482.88|478.78|483.2|479.1|482.8|478.7|31
1635927860000|2021-11-03 08:24:20|482.8|478.7|482.96|478.86|483|478.9|482.69|478.59|18
1635927870000|2021-11-03 08:24:30|482.76|478.66|482.63|478.53|482.96|478.86|482.52|478.42|19
1635927880000|2021-11-03 08:24:40|482.78|478.68|482.67|478.57|482.78|478.68|482.55|478.45|23
1635927890000|2021-11-03 08:24:50|482.65|478.55|482.12|478.02|482.65|478.55|481.76|477.66|36
1635927900000|2021-11-03 08:25:00|482.05|477.95|481.95|477.85|482.05|477.95|481.76|477.66|23
1635927910000|2021-11-03 08:25:10|481.98|477.88|482.3|478.2|482.36|478.26|481.96|477.86|28
1635927920000|2021-11-03 08:25:20|482.31|478.21|482.33|478.23|482.62|478.52|482.3|478.2|26
1635927930000|2021-11-03 08:25:30|482.36|478.26|482.3|478.2|482.5|478.4|482.25|478.15|19
1635927940000|2021-11-03 08:25:40|482.31|478.21|482.18|478.08|482.36|478.26|482.18|478.08|4
1635927950000|2021-11-03 08:25:50|482.19|478.09|482.1|478|482.19|478.09|481.94|477.84|8
1635927960000|2021-11-03 08:26:00|482.2|478.1|481.83|477.73|482.24|478.14|481.83|477.73|7
1635927970000|2021-11-03 08:26:10|481.84|477.74|482.1|478|482.1|478|481.84|477.74|8
1635927980000|2021-11-03 08:26:20|482.18|478.08|482.16|478.06|482.18|478.08|482.16|478.06|2
1635927990000|2021-11-03 08:26:30|482.13|478.03|482.02|477.92|482.13|478.03|481.93|477.83|3
1635928000000|2021-11-03 08:26:40|482.05|477.95|481.1|477|482.05|477.95|481.1|477|20
1635928010000|2021-11-03 08:26:50|481.05|476.95|481.2|477.1|481.24|477.14|481|476.9|9
1635928020000|2021-11-03 08:27:00|481.31|477.21|481.78|477.68|481.8|477.7|481.31|477.21|10
1635928030000|2021-11-03 08:27:10|481.95|477.85|481.9|477.8|481.95|477.85|481.77|477.67|6
1635928040000|2021-11-03 08:27:20|481.97|477.87|481.99|477.89|482.03|477.93|481.73|477.63|9
1635928050000|2021-11-03 08:27:30|482.1|478|481.8|477.7|482.1|478|481.8|477.7|4
1635928060000|2021-11-03 08:27:40|481.72|477.62|481.71|477.61|481.92|477.82|481.71|477.61|4
1635928070000|2021-11-03 08:27:50|481.61|477.51|481.55|477.45|481.61|477.51|481.31|477.21|4
1635928080000|2021-11-03 08:28:00|481.21|477.11|481.43|477.33|481.43|477.33|481.21|477.11|4
1635928090000|2021-11-03 08:28:10|481.42|477.32|481.45|477.35|481.61|477.51|481.42|477.32|5
1635928100000|2021-11-03 08:28:20|481.41|477.31|481.18|477.08|481.51|477.41|481.18|477.08|5
1635928110000|2021-11-03 08:28:30|481.11|477.01|481.14|477.04|481.14|477.04|481.11|477.01|3
1635928120000|2021-11-03 08:28:40|480.94|476.84|480.95|476.85|480.95|476.85|480.94|476.84|2
1635928130000|2021-11-03 08:28:50|480.96|476.86|480.95|476.85|480.96|476.86|480.95|476.85|2
1635928140000|2021-11-03 08:29:00|480.94|476.84|480.97|476.87|480.97|476.87|480.94|476.84|2
1635928150000|2021-11-03 08:29:10|480.98|476.88|481.3|477.2|481.44|477.34|480.98|476.88|9
1635928160000|2021-11-03 08:29:20|481.4|477.3|481.88|477.78|481.89|477.79|481.4|477.3|8
1635928170000|2021-11-03 08:29:30|481.89|477.79|481.76|477.66|481.89|477.79|481.71|477.61|6
1635928180000|2021-11-03 08:29:40|481.92|477.82|481.92|477.82|481.92|477.82|481.91|477.81|3
1635928190000|2021-11-03 08:29:50|481.74|477.64|481.91|477.81|481.92|477.82|481.74|477.64|4
1635928200000|2021-11-03 08:30:00|481.7|477.6|481.4|477.3|481.8|477.7|481.4|477.3|10
1635928210000|2021-11-03 08:30:10|481.46|477.36|481.42|477.32|481.46|477.36|481.32|477.22|3
1635928220000|2021-11-03 08:30:20|481.2|477.1|481.1|477|481.21|477.11|481.1|477|4
1635928230000|2021-11-03 08:30:30|481.31|477.21|481.09|476.99|481.37|477.27|481.09|476.99|9
1635928240000|2021-11-03 08:30:40|481.11|477.01|481.17|477.07|481.48|477.38|481.11|477.01|9
1635928250000|2021-11-03 08:30:50|481.11|477.01|481.11|477.01|481.11|477.01|481.11|477.01|1
1635928260000|2021-11-03 08:31:00|481.3|477.2|481.29|477.19|481.3|477.2|481.2|477.1|3
1635928270000|2021-11-03 08:31:10|481.2|477.1|481.25|477.15|481.25|477.15|481.2|477.1|2
1635928280000|2021-11-03 08:31:20|481.12|477.02|481.28|477.18|481.28|477.18|481.1|477|17
1635928290000|2021-11-03 08:31:30|481.24|477.14|481.38|477.28|481.51|477.41|481.24|477.14|15
1635928300000|2021-11-03 08:31:40|481.46|477.36|481.41|477.31|481.47|477.37|481.38|477.28|21
1635928310000|2021-11-03 08:31:50|481.42|477.32|481.31|477.21|481.47|477.37|481.31|477.21|16
1635928320000|2021-11-03 08:32:00|481.35|477.25|481.43|477.33|481.43|477.33|481.29|477.19|16
1635928330000|2021-11-03 08:32:10|481.42|477.32|481.3|477.2|481.43|477.33|481.16|477.06|14
1635928340000|2021-11-03 08:32:20|481.31|477.21|481.47|477.37|481.49|477.39|481.3|477.2|21
1635928350000|2021-11-03 08:32:30|481.37|477.27|481.43|477.33|481.56|477.46|481.32|477.22|13
1635928360000|2021-11-03 08:32:40|481.44|477.34|481.52|477.42|481.71|477.61|481.44|477.34|19
1635928370000|2021-11-03 08:32:50|481.58|477.48|481.52|477.42|481.58|477.48|481.41|477.31|13
1635928380000|2021-11-03 08:33:00|481.53|477.43|481.53|477.43|481.54|477.44|481.52|477.42|6
1635928390000|2021-11-03 08:33:10|481.52|477.42|481.31|477.21|481.52|477.42|481.25|477.15|9
1635928400000|2021-11-03 08:33:20|481.3|477.2|481.3|477.2|481.32|477.22|481.24|477.14|11
1635928410000|2021-11-03 08:33:30|481.29|477.19|481.25|477.15|481.41|477.31|481.11|477.01|13
1635928420000|2021-11-03 08:33:40|481.21|477.11|481.39|477.29|481.63|477.53|481.18|477.08|13
1635928430000|2021-11-03 08:33:50|481.4|477.3|481.25|477.15|481.4|477.3|481.25|477.15|9
1635928440000|2021-11-03 08:34:00|481.26|477.16|481.25|477.15|481.29|477.19|481.2|477.1|10
1635928450000|2021-11-03 08:34:10|481.24|477.14|481.23|477.13|481.26|477.16|481.18|477.08|12
1635928460000|2021-11-03 08:34:20|481.25|477.15|481.48|477.38|481.5|477.4|481.17|477.07|16
1635928470000|2021-11-03 08:34:30|481.27|477.17|481.28|477.18|481.28|477.18|481.27|477.17|4
1635928480000|2021-11-03 08:34:40|481.27|477.17|481.28|477.18|481.35|477.25|481.22|477.12|11
1635928490000|2021-11-03 08:34:50|481.34|477.24|481.41|477.31|481.47|477.37|481.22|477.12|13
1635928500000|2021-11-03 08:35:00|481.26|477.16|481.15|477.05|481.29|477.19|481.14|477.04|8
1635928510000|2021-11-03 08:35:10|481.19|477.09|481.23|477.13|481.29|477.19|481.05|476.95|8
1635928520000|2021-11-03 08:35:20|480.91|476.81|480.97|476.87|480.97|476.87|480.91|476.81|2
1635928530000|2021-11-03 08:35:30|480.94|476.84|480.87|476.77|480.94|476.84|480.87|476.77|3
1635928540000|2021-11-03 08:35:40|480.89|476.79|480.89|476.79|480.89|476.79|480.89|476.79|1
1635928550000|2021-11-03 08:35:50|480.84|476.74|480.66|476.56|480.99|476.89|480.66|476.56|5
1635928560000|2021-11-03 08:36:00|480.69|476.59|481.12|477.02|481.14|477.04|480.69|476.59|8
1635928570000|2021-11-03 08:36:10|481.14|477.04|481.13|477.03|481.2|477.1|481.07|476.97|5
1635928580000|2021-11-03 08:36:20|481.1|477|481.36|477.26|481.37|477.27|481.1|477|6
1635928590000|2021-11-03 08:36:30|481.35|477.25|481.38|477.28|481.38|477.28|481.21|477.11|6
1635928600000|2021-11-03 08:36:40|481.2|477.1|481.75|477.65|481.75|477.65|481.2|477.1|9
1635928610000|2021-11-03 08:36:50|481.53|477.43|481.93|477.83|481.93|477.83|481.53|477.43|13
1635928620000|2021-11-03 08:37:00|481.7|477.6|481.79|477.69|481.79|477.69|481.56|477.46|18
1635928630000|2021-11-03 08:37:10|481.8|477.7|481.85|477.75|481.97|477.87|481.5|477.4|20
1635928640000|2021-11-03 08:37:20|481.9|477.8|481.82|477.72|481.9|477.8|481.8|477.7|7
1635928650000|2021-11-03 08:37:30|481.81|477.71|481.87|477.77|481.87|477.77|481.8|477.7|10
1635928660000|2021-11-03 08:37:40|481.86|477.76|481.84|477.74|481.87|477.77|481.82|477.72|8
1635928670000|2021-11-03 08:37:50|481.85|477.75|481.88|477.78|481.97|477.87|481.84|477.74|10
1635928680000|2021-11-03 08:38:00|481.97|477.87|481.97|477.87|481.97|477.87|481.94|477.84|6
1635928690000|2021-11-03 08:38:10|482|477.9|481.97|477.87|482|477.9|481.94|477.84|7
1635928700000|2021-11-03 08:38:20|481.9|477.8|481.81|477.71|481.97|477.87|481.73|477.63|4
1635928710000|2021-11-03 08:38:30|481.8|477.7|481.83|477.73|481.83|477.73|481.8|477.7|2
1635928720000|2021-11-03 08:38:40|481.97|477.87|481.97|477.87|481.97|477.87|481.87|477.77|6
1635928730000|2021-11-03 08:38:50|481.94|477.84|481.97|477.87|481.97|477.87|481.88|477.78|8
1635928740000|2021-11-03 08:39:00|481.9|477.8|481.89|477.79|481.97|477.87|481.89|477.79|6
1635928750000|2021-11-03 08:39:10|481.97|477.87|481.97|477.87|481.97|477.87|481.87|477.77|6
1635928760000|2021-11-03 08:39:20|481.89|477.79|481.97|477.87|481.97|477.87|481.89|477.79|5
1635928770000|2021-11-03 08:39:30|481.93|477.83|481.91|477.81|481.93|477.83|481.89|477.79|6
1635928780000|2021-11-03 08:39:40|481.9|477.8|481.85|477.75|481.92|477.82|481.74|477.64|11
1635928790000|2021-11-03 08:39:50|481.86|477.76|481.96|477.86|481.96|477.86|481.68|477.58|13
1635928800000|2021-11-03 08:40:00|481.9|477.8|481.9|477.8|481.97|477.87|481.85|477.75|8
1635928810000|2021-11-03 08:40:10|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635928820000|2021-11-03 08:40:20|481.95|477.85|481.86|477.76|481.95|477.85|481.76|477.66|5
1635928830000|2021-11-03 08:40:30|481.67|477.57|481.75|477.65|481.8|477.7|481.67|477.57|9
1635928840000|2021-11-03 08:40:40|481.76|477.66|481.69|477.59|481.76|477.66|481.46|477.36|12
1635928850000|2021-11-03 08:40:50|481.68|477.58|481.43|477.33|481.68|477.58|481.41|477.31|12
1635928860000|2021-11-03 08:41:00|481.42|477.32|481.44|477.34|481.54|477.44|481.41|477.31|7
1635928870000|2021-11-03 08:41:10|481.42|477.32|481.69|477.59|481.75|477.65|481.42|477.32|16
1635928880000|2021-11-03 08:41:20|481.68|477.58|481.78|477.68|481.79|477.69|481.54|477.44|13
1635928890000|2021-11-03 08:41:30|481.79|477.69|481.86|477.76|481.94|477.84|481.79|477.69|8
1635928900000|2021-11-03 08:41:40|481.97|477.87|481.97|477.87|481.97|477.87|481.97|477.87|1
1635928910000|2021-11-03 08:41:50|481.9|477.8|481.92|477.82|482.23|478.13|481.9|477.8|10
1635928920000|2021-11-03 08:42:00|482.09|477.99|481.9|477.8|482.09|477.99|481.87|477.77|8
1635928930000|2021-11-03 08:42:10|481.92|477.82|481.95|477.85|482.28|478.18|481.9|477.8|16
1635928940000|2021-11-03 08:42:20|481.9|477.8|481.89|477.79|482.09|477.99|481.8|477.7|13
1635928950000|2021-11-03 08:42:30|481.87|477.77|481.94|477.84|481.95|477.85|481.8|477.7|7
1635928960000|2021-11-03 08:42:40|481.92|477.82|481.92|477.82|482.05|477.95|481.92|477.82|7
1635928970000|2021-11-03 08:42:50|482.05|477.95|481.91|477.81|482.06|477.96|481.91|477.81|7
1635928980000|2021-11-03 08:43:00|481.95|477.85|481.9|477.8|481.95|477.85|481.9|477.8|4
1635928990000|2021-11-03 08:43:10|481.7|477.6|481.94|477.84|482.09|477.99|481.7|477.6|16
1635929000000|2021-11-03 08:43:20|481.93|477.83|482.04|477.94|482.17|478.07|481.91|477.81|11
1635929010000|2021-11-03 08:43:30|482.05|477.95|482.02|477.92|482.17|478.07|482.02|477.92|10
1635929020000|2021-11-03 08:43:40|482.03|477.93|482.03|477.93|482.24|478.14|482.01|477.91|14
1635929030000|2021-11-03 08:43:50|482.15|478.05|482.13|478.03|482.23|478.13|482.03|477.93|7
1635929040000|2021-11-03 08:44:00|482.08|477.98|482.2|478.1|482.24|478.14|482.02|477.92|11
1635929050000|2021-11-03 08:44:10|482.21|478.11|482.21|478.11|482.23|478.13|482.2|478.1|8
1635929060000|2021-11-03 08:44:20|482.22|478.12|482.24|478.14|482.25|478.15|482.14|478.04|10
1635929070000|2021-11-03 08:44:30|482.32|478.22|482.32|478.22|482.4|478.3|482.18|478.08|6
1635929080000|2021-11-03 08:44:40|482.29|478.19|482.19|478.09|482.4|478.3|482.19|478.09|10
1635929090000|2021-11-03 08:44:50|482.18|478.08|482.15|478.05|482.18|478.08|482.13|478.03|8
1635929100000|2021-11-03 08:45:00|482.17|478.07|482.26|478.16|482.27|478.17|482.16|478.06|12
1635929110000|2021-11-03 08:45:10|482.27|478.17|482.44|478.34|482.44|478.34|482.27|478.17|9
1635929120000|2021-11-03 08:45:20|482.32|478.22|482.36|478.26|482.44|478.34|482.2|478.1|8
1635929130000|2021-11-03 08:45:30|482.37|478.27|482.34|478.24|482.44|478.34|482.3|478.2|12
1635929140000|2021-11-03 08:45:40|482.36|478.26|482.19|478.09|482.36|478.26|482.01|477.91|23
1635929150000|2021-11-03 08:45:50|482.17|478.07|482.27|478.17|482.28|478.18|482.02|477.92|15
1635929160000|2021-11-03 08:46:00|482.17|478.07|482.23|478.13|482.46|478.36|482.17|478.07|12
1635929170000|2021-11-03 08:46:10|482.33|478.23|482.28|478.18|482.35|478.25|482.16|478.06|18
1635929180000|2021-11-03 08:46:20|482.2|478.1|482.22|478.12|482.29|478.19|482.11|478.01|11
1635929190000|2021-11-03 08:46:30|482.21|478.11|482.29|478.19|482.29|478.19|482.21|478.11|9
1635929200000|2021-11-03 08:46:40|482.3|478.2|482.23|478.13|482.3|478.2|482.23|478.13|6
1635929210000|2021-11-03 08:46:50|482.3|478.2|482.25|478.15|482.3|478.2|482.23|478.13|5
1635929220000|2021-11-03 08:47:00|482.27|478.17|482.28|478.18|482.31|478.21|482.23|478.13|8
1635929230000|2021-11-03 08:47:10|482.29|478.19|482.16|478.06|482.29|478.19|482.01|477.91|15
1635929240000|2021-11-03 08:47:20|482.2|478.1|482.23|478.13|482.23|478.13|481.99|477.89|17
1635929250000|2021-11-03 08:47:30|482.24|478.14|482.16|478.06|482.25|478.15|482.13|478.03|8
1635929260000|2021-11-03 08:47:40|482.15|478.05|482.16|478.06|482.19|478.09|482.15|478.05|12
1635929270000|2021-11-03 08:47:50|482.17|478.07|482.18|478.08|482.27|478.17|482.04|477.94|12
1635929280000|2021-11-03 08:48:00|482.17|478.07|482.22|478.12|482.22|478.12|482.17|478.07|3
1635929290000|2021-11-03 08:48:10|482.23|478.13|482.25|478.15|482.29|478.19|482.2|478.1|14
1635929300000|2021-11-03 08:48:20|482.24|478.14|482.36|478.26|482.36|478.26|482.24|478.14|16
1635929310000|2021-11-03 08:48:30|482.37|478.27|482.37|478.27|482.39|478.29|482.29|478.19|11
1635929320000|2021-11-03 08:48:40|482.34|478.24|482.3|478.2|482.42|478.32|482.3|478.2|3
1635929330000|2021-11-03 08:48:50|482.51|478.41|482.52|478.42|482.52|478.42|482.3|478.2|6
1635929340000|2021-11-03 08:49:00|482.63|478.53|482.3|478.2|482.63|478.53|482.3|478.2|10
1635929350000|2021-11-03 08:49:10|482.4|478.3|482.42|478.32|482.47|478.37|482.4|478.3|6
1635929360000|2021-11-03 08:49:20|482.44|478.34|482.38|478.28|482.44|478.34|482.38|478.28|2
1635929370000|2021-11-03 08:49:30|482.35|478.25|482.31|478.21|482.5|478.4|482.29|478.19|14
1635929380000|2021-11-03 08:49:40|482.3|478.2|482.3|478.2|482.42|478.32|482.3|478.2|13
1635929390000|2021-11-03 08:49:50|482.34|478.24|482.3|478.2|482.44|478.34|482.23|478.13|15
1635929400000|2021-11-03 08:50:00|482.29|478.19|482.36|478.26|482.4|478.3|482.26|478.16|15
1635929410000|2021-11-03 08:50:10|482.38|478.28|482.32|478.22|482.38|478.28|482.3|478.2|10
1635929420000|2021-11-03 08:50:20|482.39|478.29|482.38|478.28|482.39|478.29|482.34|478.24|8
1635929430000|2021-11-03 08:50:30|482.32|478.22|482.27|478.17|482.32|478.22|482.23|478.13|10
1635929440000|2021-11-03 08:50:40|482.28|478.18|482.08|477.98|482.28|478.18|482.08|477.98|10
1635929450000|2021-11-03 08:50:50|482.09|477.99|482.03|477.93|482.17|478.07|482.03|477.93|10
1635929460000|2021-11-03 08:51:00|482|477.9|482.01|477.91|482.08|477.98|482|477.9|4
1635929470000|2021-11-03 08:51:10|482|477.9|482|477.9|482|477.9|482|477.9|1
1635929480000|2021-11-03 08:51:20|481.99|477.89|481.99|477.89|481.99|477.89|481.99|477.89|1
1635929490000|2021-11-03 08:51:30|481.98|477.88|482|477.9|482|477.9|481.98|477.88|2
1635929500000|2021-11-03 08:51:40|481.98|477.88|481.77|477.67|482|477.9|481.77|477.67|5
1635929510000|2021-11-03 08:51:50|481.78|477.68|482|477.9|482.01|477.91|481.78|477.68|5
1635929520000|2021-11-03 08:52:00|482.01|477.91|481.99|477.89|482.02|477.92|481.88|477.78|13
1635929530000|2021-11-03 08:52:10|481.9|477.8|481.99|477.89|482|477.9|481.9|477.8|16
1635929540000|2021-11-03 08:52:20|482|477.9|482.02|477.92|482.06|477.96|481.98|477.88|14
1635929550000|2021-11-03 08:52:30|482.03|477.93|482.24|478.14|482.24|478.14|482.02|477.92|9
1635929560000|2021-11-03 08:52:40|482.26|478.16|482.18|478.08|482.26|478.16|482.07|477.97|12
1635929570000|2021-11-03 08:52:50|482.16|478.06|482.39|478.29|482.39|478.29|482.16|478.06|10
1635929580000|2021-11-03 08:53:00|482.35|478.25|482.35|478.25|482.61|478.51|482.27|478.17|16
1635929590000|2021-11-03 08:53:10|482.3|478.2|482.07|477.97|482.44|478.34|482.07|477.97|25
1635929600000|2021-11-03 08:53:20|482.08|477.98|482.18|478.08|482.32|478.22|482.06|477.96|20
1635929610000|2021-11-03 08:53:30|482.27|478.17|482.25|478.15|482.32|478.22|482.17|478.07|7
1635929620000|2021-11-03 08:53:40|482.24|478.14|482.23|478.13|482.31|478.21|482.1|478|16
1635929630000|2021-11-03 08:53:50|482.25|478.15|482.22|478.12|482.31|478.21|482.09|477.99|25
1635929640000|2021-11-03 08:54:00|482.21|478.11|482.06|477.96|482.21|478.11|482.04|477.94|15
1635929650000|2021-11-03 08:54:10|482.09|477.99|482|477.9|482.18|478.08|481.99|477.89|17
1635929660000|2021-11-03 08:54:20|481.99|477.89|481.96|477.86|482|477.9|481.87|477.77|20
1635929670000|2021-11-03 08:54:30|481.95|477.85|482.06|477.96|482.11|478.01|481.88|477.78|12
1635929680000|2021-11-03 08:54:40|482.05|477.95|481.97|477.87|482.05|477.95|481.83|477.73|9
1635929690000|2021-11-03 08:54:50|481.96|477.86|481.77|477.67|481.96|477.86|481.77|477.67|10
1635929700000|2021-11-03 08:55:00|481.78|477.68|481.67|477.57|481.78|477.68|481.65|477.55|14
1635929710000|2021-11-03 08:55:10|481.66|477.56|481.66|477.56|481.67|477.57|481.65|477.55|5
1635929720000|2021-11-03 08:55:20|481.65|477.55|481.63|477.53|481.66|477.56|481.53|477.43|13
1635929730000|2021-11-03 08:55:30|481.65|477.55|481.64|477.54|481.83|477.73|481.64|477.54|8
1635929740000|2021-11-03 08:55:40|481.67|477.57|481.39|477.29|481.67|477.57|481.27|477.17|22
1635929750000|2021-11-03 08:55:50|481.38|477.28|481.05|476.95|481.39|477.29|481.05|476.95|14
1635929760000|2021-11-03 08:56:00|481.02|476.92|480.98|476.88|481.17|477.07|480.87|476.77|16
1635929770000|2021-11-03 08:56:10|480.91|476.81|480.79|476.69|480.98|476.88|480.77|476.67|9
1635929780000|2021-11-03 08:56:20|480.77|476.67|480.45|476.35|480.89|476.79|480.45|476.35|18
1635929790000|2021-11-03 08:56:30|480.54|476.44|480.52|476.42|480.59|476.49|480.38|476.28|12
1635929800000|2021-11-03 08:56:40|480.5|476.4|480.67|476.57|480.69|476.59|480.43|476.33|17
1635929810000|2021-11-03 08:56:50|480.7|476.6|480.47|476.37|480.71|476.61|480.44|476.34|13
1635929820000|2021-11-03 08:57:00|480.49|476.39|480.5|476.4|480.5|476.4|480.44|476.34|10
1635929830000|2021-11-03 08:57:10|480.52|476.42|480.51|476.41|480.55|476.45|480.48|476.38|13
1635929840000|2021-11-03 08:57:20|480.47|476.37|480.59|476.49|480.65|476.55|480.3|476.2|22
1635929850000|2021-11-03 08:57:30|480.6|476.5|480.37|476.27|480.64|476.54|480.34|476.24|13
1635929860000|2021-11-03 08:57:40|480.45|476.35|480.46|476.36|480.52|476.42|480.45|476.35|11
1635929870000|2021-11-03 08:57:50|480.45|476.35|480.37|476.27|480.67|476.57|480.36|476.26|15
1635929880000|2021-11-03 08:58:00|480.36|476.26|480.34|476.24|480.39|476.29|480.34|476.24|4
1635929890000|2021-11-03 08:58:10|480.36|476.26|480.4|476.3|480.59|476.49|480.36|476.26|11
1635929900000|2021-11-03 08:58:20|480.39|476.29|480.4|476.3|480.41|476.31|480.39|476.29|5
1635929910000|2021-11-03 08:58:30|480.41|476.31|480.65|476.55|480.7|476.6|480.41|476.31|9
1635929920000|2021-11-03 08:58:40|480.62|476.52|480.84|476.74|480.84|476.74|480.62|476.52|7
1635929930000|2021-11-03 08:58:50|480.79|476.69|480.59|476.49|480.79|476.69|480.59|476.49|6
1635929940000|2021-11-03 08:59:00|480.6|476.5|480.71|476.61|480.71|476.61|480.57|476.47|10
1635929950000|2021-11-03 08:59:10|480.64|476.54|480.27|476.17|480.64|476.54|480.13|476.03|19
1635929960000|2021-11-03 08:59:20|480.13|476.03|480.43|476.33|480.43|476.33|480.13|476.03|17
1635929970000|2021-11-03 08:59:30|480.5|476.4|480.71|476.61|480.77|476.67|480.5|476.4|12
1635929980000|2021-11-03 08:59:40|480.68|476.58|480.82|476.72|480.82|476.72|480.68|476.58|8
1635929990000|2021-11-03 08:59:50|480.88|476.78|480.7|476.6|480.88|476.78|480.68|476.58|11
1635930000000|2021-11-03 09:00:00|480.75|476.65|480.8|476.7|480.88|476.78|480.75|476.65|15
1635930010000|2021-11-03 09:00:10|480.85|476.75|480.85|476.75|480.85|476.75|480.79|476.69|5
1635930020000|2021-11-03 09:00:20|480.82|476.72|480.57|476.47|480.82|476.72|480.49|476.39|10
1635930030000|2021-11-03 09:00:30|480.42|476.32|480.22|476.12|480.43|476.33|480.22|476.12|16
1635930040000|2021-11-03 09:00:40|480.2|476.1|480.11|476.01|480.2|476.1|479.9|475.8|22
1635930050000|2021-11-03 09:00:50|480.14|476.04|480.2|476.1|480.44|476.34|480.14|476.04|22
1635930060000|2021-11-03 09:01:00|480.17|476.07|479.94|475.84|480.18|476.08|479.91|475.81|8
1635930070000|2021-11-03 09:01:10|479.95|475.85|479.87|475.77|480.01|475.91|479.85|475.75|13
1635930080000|2021-11-03 09:01:20|479.79|475.69|479.76|475.66|479.79|475.69|479.76|475.66|2
1635930090000|2021-11-03 09:01:30|479.83|475.73|479.51|475.41|479.83|475.73|479.51|475.41|18
1635930100000|2021-11-03 09:01:40|479.5|475.4|479.25|475.15|479.51|475.41|479.25|475.15|17
1635930110000|2021-11-03 09:01:50|479.35|475.25|479.48|475.38|479.57|475.47|479.3|475.2|9
1635930120000|2021-11-03 09:02:00|479.57|475.47|479.3|475.2|479.57|475.47|479.3|475.2|6
1635930130000|2021-11-03 09:02:10|479.35|475.25|479.2|475.1|479.35|475.25|479.17|475.07|5
1635930140000|2021-11-03 09:02:20|479.17|475.07|479.65|475.55|479.75|475.65|479.02|474.92|24
1635930150000|2021-11-03 09:02:30|479.56|475.46|479.72|475.62|479.83|475.73|479.5|475.4|21
1635930160000|2021-11-03 09:02:40|479.69|475.59|479.73|475.63|479.73|475.63|479.69|475.59|9
1635930170000|2021-11-03 09:02:50|479.74|475.64|479.72|475.62|479.85|475.75|479.65|475.55|27
1635930180000|2021-11-03 09:03:00|479.7|475.6|479.54|475.44|479.77|475.67|479.54|475.44|23
1635930190000|2021-11-03 09:03:10|479.58|475.48|479.52|475.42|479.58|475.48|479.41|475.31|17
1635930200000|2021-11-03 09:03:20|479.53|475.43|479.48|475.38|479.6|475.5|479.46|475.36|20
1635930210000|2021-11-03 09:03:30|479.61|475.51|479.5|475.4|479.61|475.51|479.44|475.34|21
1635930220000|2021-11-03 09:03:40|479.52|475.42|479.49|475.39|479.52|475.42|479.48|475.38|5
1635930230000|2021-11-03 09:03:50|479.47|475.37|479.49|475.39|479.51|475.41|479.47|475.37|5
1635930240000|2021-11-03 09:04:00|479.47|475.37|479.65|475.55|479.73|475.63|479.45|475.35|17
1635930250000|2021-11-03 09:04:10|479.67|475.57|479.67|475.57|479.88|475.78|479.5|475.4|23
1635930260000|2021-11-03 09:04:20|479.66|475.56|479.73|475.63|479.8|475.7|479.6|475.5|14
1635930270000|2021-11-03 09:04:30|479.8|475.7|479.79|475.69|479.8|475.7|479.63|475.53|6
1635930280000|2021-11-03 09:04:40|479.77|475.67|479.64|475.54|479.86|475.76|479.55|475.45|22
1635930290000|2021-11-03 09:04:50|479.7|475.6|479.6|475.5|479.75|475.65|479.6|475.5|19
1635930300000|2021-11-03 09:05:00|479.71|475.61|479.77|475.67|479.93|475.83|479.7|475.6|21
1635930310000|2021-11-03 09:05:10|479.79|475.69|479.95|475.85|479.95|475.85|479.79|475.69|10
1635930320000|2021-11-03 09:05:20|479.94|475.84|479.95|475.85|480.05|475.95|479.87|475.77|17
1635930330000|2021-11-03 09:05:30|480.05|475.95|480.04|475.94|480.05|475.95|479.92|475.82|13
1635930340000|2021-11-03 09:05:40|480.08|475.98|480.14|476.04|480.14|476.04|479.9|475.8|15
1635930350000|2021-11-03 09:05:50|480.04|475.94|480.01|475.91|480.05|475.95|479.9|475.8|5
1635930360000|2021-11-03 09:06:00|480.15|476.05|480.22|476.12|480.27|476.17|480|475.9|10
1635930370000|2021-11-03 09:06:10|480.27|476.17|480.23|476.13|480.27|476.17|480.2|476.1|11
1635930380000|2021-11-03 09:06:20|480.32|476.22|480.23|476.13|480.32|476.22|480.23|476.13|7
1635930390000|2021-11-03 09:06:30|480.33|476.23|480.27|476.17|480.33|476.23|480.27|476.17|6
1635930400000|2021-11-03 09:06:40|480.33|476.23|480.29|476.19|480.33|476.23|480.16|476.06|17
1635930410000|2021-11-03 09:06:50|480.28|476.18|480.23|476.13|480.31|476.21|480.2|476.1|16
1635930420000|2021-11-03 09:07:00|480.26|476.16|480.32|476.22|480.34|476.24|480.17|476.07|16
1635930430000|2021-11-03 09:07:10|480.27|476.17|480.15|476.05|480.27|476.17|480.15|476.05|8
1635930440000|2021-11-03 09:07:20|480.14|476.04|480.14|476.04|480.19|476.09|480.14|476.04|5
1635930450000|2021-11-03 09:07:30|480.13|476.03|480.1|476|480.14|476.04|480.1|476|4
1635930460000|2021-11-03 09:07:40|480.12|476.02|480.15|476.05|480.15|476.05|480.09|475.99|7
1635930470000|2021-11-03 09:07:50|480.14|476.04|480.19|476.09|480.19|476.09|480.14|476.04|10
1635930480000|2021-11-03 09:08:00|480.2|476.1|480.17|476.07|480.2|476.1|480.13|476.03|9
1635930490000|2021-11-03 09:08:10|480.18|476.08|480.23|476.13|480.23|476.13|480.12|476.02|7
1635930500000|2021-11-03 09:08:20|480.12|476.02|479.92|475.82|480.17|476.07|479.92|475.82|17
1635930510000|2021-11-03 09:08:30|479.96|475.86|479.97|475.87|480.03|475.93|479.92|475.82|13
1635930520000|2021-11-03 09:08:40|479.95|475.85|479.94|475.84|479.99|475.89|479.94|475.84|8
1635930530000|2021-11-03 09:08:50|480.01|475.91|480.07|475.97|480.08|475.98|480.01|475.91|6
1635930540000|2021-11-03 09:09:00|480.08|475.98|480.01|475.91|480.16|476.06|479.92|475.82|19
1635930550000|2021-11-03 09:09:10|480.09|475.99|480.21|476.11|480.38|476.28|480.02|475.92|21
1635930560000|2021-11-03 09:09:20|480.27|476.17|480.31|476.21|480.34|476.24|480.21|476.11|11
1635930570000|2021-11-03 09:09:30|480.35|476.25|480.46|476.36|480.47|476.37|480.35|476.25|12
1635930580000|2021-11-03 09:09:40|480.51|476.41|480.64|476.54|480.64|476.54|480.51|476.41|7
1635930590000|2021-11-03 09:09:50|480.67|476.57|480.54|476.44|480.68|476.58|480.54|476.44|8
1635930600000|2021-11-03 09:10:00|480.63|476.53|480.69|476.59|480.71|476.61|480.47|476.37|20
1635930610000|2021-11-03 09:10:10|480.66|476.56|480.48|476.38|480.8|476.7|480.48|476.38|24
1635930620000|2021-11-03 09:10:20|480.6|476.5|480.36|476.26|480.6|476.5|480.35|476.25|22
1635930630000|2021-11-03 09:10:30|480.41|476.31|480.39|476.29|480.49|476.39|480.3|476.2|16
1635930640000|2021-11-03 09:10:40|480.41|476.31|480.6|476.5|480.6|476.5|480.33|476.23|24
1635930650000|2021-11-03 09:10:50|480.58|476.48|480.5|476.4|480.69|476.59|480.49|476.39|18
1635930660000|2021-11-03 09:11:00|480.48|476.38|480.46|476.36|480.49|476.39|480.39|476.29|15
1635930670000|2021-11-03 09:11:10|480.51|476.41|480.4|476.3|480.53|476.43|480.31|476.21|15
1635930680000|2021-11-03 09:11:20|480.41|476.31|480.46|476.36|480.47|476.37|480.33|476.23|18
1635930690000|2021-11-03 09:11:30|480.37|476.27|480.34|476.24|480.4|476.3|480.29|476.19|14
1635930700000|2021-11-03 09:11:40|480.19|476.09|480.41|476.31|480.41|476.31|480.01|475.91|14
1635930710000|2021-11-03 09:11:50|480.39|476.29|480.15|476.05|480.39|476.29|480.03|475.93|11
1635930720000|2021-11-03 09:12:00|480.23|476.13|480.13|476.03|480.23|476.13|480.03|475.93|10
1635930730000|2021-11-03 09:12:10|480.15|476.05|480.2|476.1|480.2|476.1|480.13|476.03|7
1635930740000|2021-11-03 09:12:20|480.22|476.12|480.24|476.14|480.25|476.15|480.15|476.05|17
1635930750000|2021-11-03 09:12:30|480.25|476.15|480.31|476.21|480.32|476.22|480.23|476.13|11
1635930760000|2021-11-03 09:12:40|480.26|476.16|480.29|476.19|480.31|476.21|480.26|476.16|13
1635930770000|2021-11-03 09:12:50|480.28|476.18|480.1|476|480.29|476.19|480.1|476|4
1635930780000|2021-11-03 09:13:00|480.09|475.99|480.13|476.03|480.36|476.26|480|475.9|15
1635930790000|2021-11-03 09:13:10|480|475.9|480.34|476.24|480.34|476.24|480|475.9|14
1635930800000|2021-11-03 09:13:20|480.35|476.25|480.42|476.32|480.55|476.45|480.26|476.16|23
1635930810000|2021-11-03 09:13:30|480.43|476.33|480.3|476.2|480.43|476.33|480.26|476.16|13
1635930820000|2021-11-03 09:13:40|480.46|476.36|480.38|476.28|480.46|476.36|480.32|476.22|14
1635930830000|2021-11-03 09:13:50|480.36|476.26|480.4|476.3|480.4|476.3|480.35|476.25|15
1635930840000|2021-11-03 09:14:00|480.38|476.28|480.44|476.34|480.5|476.4|480.38|476.28|9
1635930850000|2021-11-03 09:14:10|480.5|476.4|480.38|476.28|480.5|476.4|480.35|476.25|8
1635930860000|2021-11-03 09:14:20|480.4|476.3|480.39|476.29|480.44|476.34|480.38|476.28|7
1635930870000|2021-11-03 09:14:30|480.4|476.3|480.45|476.35|480.45|476.35|480.39|476.29|13
1635930880000|2021-11-03 09:14:40|480.42|476.32|480.41|476.31|480.51|476.41|480.39|476.29|12
1635930890000|2021-11-03 09:14:50|480.48|476.38|480.33|476.23|480.59|476.49|480.33|476.23|12
1635930900000|2021-11-03 09:15:00|480.36|476.26|480.39|476.29|480.41|476.31|480.36|476.26|4
1635930910000|2021-11-03 09:15:10|480.4|476.3|480.44|476.34|480.54|476.44|480.31|476.21|14
1635930920000|2021-11-03 09:15:20|480.43|476.33|480.27|476.17|480.43|476.33|480.27|476.17|9
1635930930000|2021-11-03 09:15:30|480.33|476.23|480.32|476.22|480.33|476.23|480.21|476.11|5
1635930940000|2021-11-03 09:15:40|480.3|476.2|480.37|476.27|480.37|476.27|480.29|476.19|6
1635930950000|2021-11-03 09:15:50|480.3|476.2|480.29|476.19|480.37|476.27|480.23|476.13|6
1635930960000|2021-11-03 09:16:00|480.32|476.22|480.39|476.29|480.55|476.45|480.3|476.2|12
1635930970000|2021-11-03 09:16:10|480.26|476.16|480.33|476.23|480.38|476.28|480.26|476.16|14
1635930980000|2021-11-03 09:16:20|480.32|476.22|480.38|476.28|480.44|476.34|480.32|476.22|9
1635930990000|2021-11-03 09:16:30|480.4|476.3|480.41|476.31|480.42|476.32|480.39|476.29|6
1635931000000|2021-11-03 09:16:40|480.39|476.29|480.4|476.3|480.48|476.38|480.39|476.29|9
1635931020000|2021-11-03 09:17:00|480.48|476.38|480.42|476.32|480.6|476.5|480.3|476.2|10
1635931030000|2021-11-03 09:17:10|480.3|476.2|480.5|476.4|480.5|476.4|480.3|476.2|14
1635931040000|2021-11-03 09:17:20|480.4|476.3|480.52|476.42|480.59|476.49|480.4|476.3|12
1635931050000|2021-11-03 09:17:30|480.54|476.44|480.61|476.51|480.84|476.74|480.5|476.4|19
1635931060000|2021-11-03 09:17:40|480.72|476.62|480.57|476.47|480.74|476.64|480.57|476.47|18
1635931070000|2021-11-03 09:17:50|480.58|476.48|480.57|476.47|480.6|476.5|480.57|476.47|6
1635931080000|2021-11-03 09:18:00|480.58|476.48|480.5|476.4|480.58|476.48|480.47|476.37|5
1635931090000|2021-11-03 09:18:10|480.51|476.41|480.54|476.44|480.56|476.46|480.51|476.41|7
1635931100000|2021-11-03 09:18:20|480.53|476.43|480.51|476.41|480.55|476.45|480.51|476.41|6
1635931110000|2021-11-03 09:18:30|480.5|476.4|480.56|476.46|480.6|476.5|480.46|476.36|15
1635931120000|2021-11-03 09:18:40|480.53|476.43|480.57|476.47|480.57|476.47|480.53|476.43|4
1635931130000|2021-11-03 09:18:50|480.54|476.44|480.59|476.49|480.64|476.54|480.46|476.36|13
1635931140000|2021-11-03 09:19:00|480.61|476.51|480.39|476.29|480.68|476.58|480.39|476.29|10
1635931150000|2021-11-03 09:19:10|480.4|476.3|480.4|476.3|480.46|476.36|480.32|476.22|13
1635931160000|2021-11-03 09:19:20|480.37|476.27|480.41|476.31|480.41|476.31|480.35|476.25|13
1635931170000|2021-11-03 09:19:30|480.39|476.29|480.46|476.36|480.47|476.37|480.39|476.29|8
1635931180000|2021-11-03 09:19:40|480.41|476.31|480.53|476.43|480.53|476.43|480.41|476.31|9
1635931190000|2021-11-03 09:19:50|480.42|476.32|480.43|476.33|480.44|476.34|480.42|476.32|3
1635931200000|2021-11-03 09:20:00|480.39|476.29|480.45|476.35|480.47|476.37|480.39|476.29|11
1635931210000|2021-11-03 09:20:10|480.46|476.36|480.54|476.44|480.54|476.44|480.45|476.35|10
1635931220000|2021-11-03 09:20:20|480.53|476.43|480.6|476.5|480.7|476.6|480.53|476.43|14
1635931230000|2021-11-03 09:20:30|480.71|476.61|480.68|476.58|480.81|476.71|480.68|476.58|7
1635931240000|2021-11-03 09:20:40|480.72|476.62|480.78|476.68|480.82|476.72|480.6|476.5|8
1635931250000|2021-11-03 09:20:50|480.82|476.72|480.67|476.57|480.82|476.72|480.56|476.46|14
1635931260000|2021-11-03 09:21:00|480.69|476.59|480.77|476.67|480.81|476.71|480.63|476.53|11
1635931270000|2021-11-03 09:21:10|480.71|476.61|480.52|476.42|480.71|476.61|480.52|476.42|8
1635931280000|2021-11-03 09:21:20|480.53|476.43|480.51|476.41|480.53|476.43|480.5|476.4|6
1635931290000|2021-11-03 09:21:30|480.53|476.43|480.65|476.55|480.65|476.55|480.5|476.4|18
1635931300000|2021-11-03 09:21:40|480.6|476.5|480.62|476.52|480.68|476.58|480.55|476.45|12
1635931310000|2021-11-03 09:21:50|480.66|476.56|480.52|476.42|480.66|476.56|480.52|476.42|6
1635931320000|2021-11-03 09:22:00|480.49|476.39|480.68|476.58|480.68|476.58|480.49|476.39|11
1635931330000|2021-11-03 09:22:10|480.69|476.59|480.5|476.4|480.69|476.59|480.49|476.39|8
1635931340000|2021-11-03 09:22:20|480.53|476.43|480.52|476.42|480.56|476.46|480.46|476.36|16
1635931350000|2021-11-03 09:22:30|480.51|476.41|480.41|476.31|480.52|476.42|480.38|476.28|11
1635931360000|2021-11-03 09:22:40|480.4|476.3|480.32|476.22|480.42|476.32|480.32|476.22|12
1635931370000|2021-11-03 09:22:50|480.36|476.26|480.41|476.31|480.41|476.31|480.36|476.26|7
1635931380000|2021-11-03 09:23:00|480.39|476.29|480.4|476.3|480.48|476.38|480.3|476.2|13
1635931390000|2021-11-03 09:23:10|480.36|476.26|480.44|476.34|480.44|476.34|480.36|476.26|5
1635931400000|2021-11-03 09:23:20|480.41|476.31|480.4|476.3|480.42|476.32|480.37|476.27|14
1635931410000|2021-11-03 09:23:30|480.38|476.28|480.56|476.46|480.56|476.46|480.38|476.28|6
1635931420000|2021-11-03 09:23:40|480.41|476.31|480.56|476.46|480.57|476.47|480.39|476.29|13
1635931430000|2021-11-03 09:23:50|480.58|476.48|480.55|476.45|480.58|476.48|480.54|476.44|6
1635931440000|2021-11-03 09:24:00|480.57|476.47|480.65|476.55|480.65|476.55|480.55|476.45|6
1635931450000|2021-11-03 09:24:10|480.66|476.56|480.57|476.47|480.66|476.56|480.57|476.47|8
1635931460000|2021-11-03 09:24:20|480.58|476.48|480.55|476.45|480.86|476.76|480.55|476.45|9
1635931470000|2021-11-03 09:24:30|480.6|476.5|480.78|476.68|480.78|476.68|480.58|476.48|11
1635931480000|2021-11-03 09:24:40|480.71|476.61|480.76|476.66|480.97|476.87|480.71|476.61|14
1635931490000|2021-11-03 09:24:50|480.84|476.74|480.35|476.25|480.9|476.8|480.35|476.25|22
1635931500000|2021-11-03 09:25:00|480.3|476.2|480.49|476.39|480.66|476.56|480.3|476.2|15
1635931510000|2021-11-03 09:25:10|480.55|476.45|480.59|476.49|480.59|476.49|480.45|476.35|12
1635931520000|2021-11-03 09:25:20|480.55|476.45|480.6|476.5|480.63|476.53|480.5|476.4|7
1635931530000|2021-11-03 09:25:30|480.5|476.4|480.7|476.6|480.7|476.6|480.5|476.4|13
1635931540000|2021-11-03 09:25:40|480.66|476.56|480.67|476.57|480.88|476.78|480.6|476.5|6
1635931550000|2021-11-03 09:25:50|480.66|476.56|480.6|476.5|480.76|476.66|480.6|476.5|10
1635931560000|2021-11-03 09:26:00|480.5|476.4|480.59|476.49|480.81|476.71|480.5|476.4|14
1635931570000|2021-11-03 09:26:10|480.58|476.48|480.61|476.51|480.84|476.74|480.58|476.48|16
1635931580000|2021-11-03 09:26:20|480.65|476.55|480.6|476.5|480.65|476.55|480.6|476.5|4
1635931590000|2021-11-03 09:26:30|480.63|476.53|480.56|476.46|480.64|476.54|480.4|476.3|10
1635931600000|2021-11-03 09:26:40|480.51|476.41|480.65|476.55|480.77|476.67|480.51|476.41|20
1635931610000|2021-11-03 09:26:50|480.52|476.42|480.5|476.4|480.65|476.55|480.5|476.4|13
1635931620000|2021-11-03 09:27:00|480.6|476.5|480.6|476.5|480.73|476.63|480.5|476.4|16
1635931630000|2021-11-03 09:27:10|480.72|476.62|480.67|476.57|480.74|476.64|480.55|476.45|13
1635931640000|2021-11-03 09:27:20|480.62|476.52|480.64|476.54|480.69|476.59|480.62|476.52|18
1635931650000|2021-11-03 09:27:30|480.65|476.55|480.72|476.62|480.72|476.62|480.63|476.53|12
1635931660000|2021-11-03 09:27:40|480.7|476.6|480.61|476.51|480.7|476.6|480.5|476.4|15
1635931670000|2021-11-03 09:27:50|480.63|476.53|481.05|476.95|481.27|477.17|480.5|476.4|24
1635931680000|2021-11-03 09:28:00|481.09|476.99|481.09|476.99|481.25|477.15|481.09|476.99|12
1635931690000|2021-11-03 09:28:10|481.24|477.14|481.09|476.99|481.24|477.14|481.02|476.92|16
1635931700000|2021-11-03 09:28:20|481.1|477|480.99|476.89|481.22|477.12|480.9|476.8|18
1635931710000|2021-11-03 09:28:30|481.04|476.94|481.14|477.04|481.14|477.04|480.93|476.83|24
1635931720000|2021-11-03 09:28:40|481.15|477.05|481.05|476.95|481.21|477.11|480.98|476.88|21
1635931730000|2021-11-03 09:28:50|481.02|476.92|481.28|477.18|481.29|477.19|481.02|476.92|21
1635931740000|2021-11-03 09:29:00|481.32|477.22|481.32|477.22|481.49|477.39|481.32|477.22|11
1635931750000|2021-11-03 09:29:10|481.39|477.29|481.32|477.22|481.44|477.34|481.32|477.22|8
1635931760000|2021-11-03 09:29:20|481.33|477.23|481.5|477.4|481.59|477.49|481.32|477.22|16
1635931770000|2021-11-03 09:29:30|481.53|477.43|481.46|477.36|481.56|477.46|481.41|477.31|21
1635931780000|2021-11-03 09:29:40|481.36|477.26|481.55|477.45|481.55|477.45|481.36|477.26|13
1635931790000|2021-11-03 09:29:50|481.52|477.42|481.48|477.38|481.52|477.42|481.44|477.34|8
1635931800000|2021-11-03 09:30:00|481.5|477.4|481.44|477.34|481.51|477.41|481.44|477.34|11
1635931810000|2021-11-03 09:30:10|481.45|477.35|481.34|477.24|481.45|477.35|481.33|477.23|9
1635931820000|2021-11-03 09:30:20|481.35|477.25|481.31|477.21|481.35|477.25|481.31|477.21|8
1635931830000|2021-11-03 09:30:30|481.32|477.22|481.44|477.34|481.45|477.35|481.24|477.14|8
1635931840000|2021-11-03 09:30:40|481.46|477.36|481.46|477.36|481.55|477.45|481.44|477.34|10
1635931850000|2021-11-03 09:30:50|481.48|477.38|481.5|477.4|481.56|477.46|481.48|477.38|6
1635931860000|2021-11-03 09:31:00|481.55|477.45|481.49|477.39|481.56|477.46|481.49|477.39|5
1635931870000|2021-11-03 09:31:10|481.48|477.38|481.47|477.37|481.48|477.38|481.45|477.35|12
1635931880000|2021-11-03 09:31:20|481.48|477.38|481.68|477.58|481.68|477.58|481.48|477.38|5
1635931890000|2021-11-03 09:31:30|481.69|477.59|482.01|477.91|482.01|477.91|481.58|477.48|25
1635931900000|2021-11-03 09:31:40|482|477.9|482.17|478.07|482.17|478.07|481.94|477.84|10
1635931910000|2021-11-03 09:31:50|482.16|478.06|482.18|478.08|482.24|478.14|482.15|478.05|14
1635931920000|2021-11-03 09:32:00|482.19|478.09|482.25|478.15|482.28|478.18|482.19|478.09|10
1635931930000|2021-11-03 09:32:10|482.29|478.19|482.36|478.26|482.36|478.26|482.27|478.17|9
1635931940000|2021-11-03 09:32:20|482.39|478.29|482.36|478.26|482.39|478.29|482.35|478.25|10
1635931950000|2021-11-03 09:32:30|482.4|478.3|482.42|478.32|482.44|478.34|482.4|478.3|4
1635931960000|2021-11-03 09:32:40|482.4|478.3|482.32|478.22|482.43|478.33|482.24|478.14|5
1635931970000|2021-11-03 09:32:50|482.34|478.24|482.14|478.04|482.37|478.27|482.14|478.04|14
1635931980000|2021-11-03 09:33:00|482.19|478.09|482.24|478.14|482.24|478.14|482.09|477.99|13
1635931990000|2021-11-03 09:33:10|482.14|478.04|482.18|478.08|482.24|478.14|482.09|477.99|11
1635932000000|2021-11-03 09:33:20|482.15|478.05|482.18|478.08|482.28|478.18|482.1|478|17
1635932010000|2021-11-03 09:33:30|482.26|478.16|482.14|478.04|482.28|478.18|482.04|477.94|14
1635932020000|2021-11-03 09:33:40|482.15|478.05|482.24|478.14|482.24|478.14|482.04|477.94|21
1635932030000|2021-11-03 09:33:50|482.21|478.11|482.17|478.07|482.26|478.16|482.17|478.07|5
1635932040000|2021-11-03 09:34:00|482.16|478.06|481.97|477.87|482.16|478.06|481.96|477.86|10
1635932050000|2021-11-03 09:34:10|481.91|477.81|481.89|477.79|481.97|477.87|481.86|477.76|12
1635932060000|2021-11-03 09:34:20|481.91|477.81|481.81|477.71|481.97|477.87|481.81|477.71|12
1635932070000|2021-11-03 09:34:30|481.8|477.7|481.98|477.88|482.04|477.94|481.8|477.7|20
1635932080000|2021-11-03 09:34:40|482.03|477.93|482.01|477.91|482.14|478.04|481.98|477.88|13
1635932090000|2021-11-03 09:34:50|482.03|477.93|481.94|477.84|482.08|477.98|481.94|477.84|11
1635932100000|2021-11-03 09:35:00|481.88|477.78|481.93|477.83|482.02|477.92|481.87|477.77|14
1635932110000|2021-11-03 09:35:10|481.92|477.82|481.97|477.87|481.97|477.87|481.8|477.7|12
1635932120000|2021-11-03 09:35:20|481.96|477.86|481.97|477.87|481.98|477.88|481.92|477.82|5
1635932130000|2021-11-03 09:35:30|481.96|477.86|481.88|477.78|481.96|477.86|481.88|477.78|9
1635932140000|2021-11-03 09:35:40|481.89|477.79|481.92|477.82|481.92|477.82|481.89|477.79|6
1635932150000|2021-11-03 09:35:50|481.93|477.83|481.84|477.74|482.06|477.96|481.81|477.71|18
1635932160000|2021-11-03 09:36:00|481.85|477.75|481.99|477.89|481.99|477.89|481.84|477.74|10
1635932170000|2021-11-03 09:36:10|482.01|477.91|481.78|477.68|482.01|477.91|481.78|477.68|8
1635932180000|2021-11-03 09:36:20|481.85|477.75|481.79|477.69|481.85|477.75|481.79|477.69|13
1635932190000|2021-11-03 09:36:30|481.8|477.7|481.71|477.61|481.8|477.7|481.68|477.58|13
1635932200000|2021-11-03 09:36:40|481.72|477.62|481.72|477.62|481.73|477.63|481.71|477.61|8
1635932210000|2021-11-03 09:36:50|481.67|477.57|481.84|477.74|481.88|477.78|481.65|477.55|17
1635932220000|2021-11-03 09:37:00|481.81|477.71|481.6|477.5|481.87|477.77|481.6|477.5|23
1635932230000|2021-11-03 09:37:10|481.76|477.66|481.8|477.7|481.83|477.73|481.61|477.51|24
1635932240000|2021-11-03 09:37:20|481.66|477.56|481.65|477.55|481.75|477.65|481.56|477.46|16
1635932250000|2021-11-03 09:37:30|481.62|477.52|481.84|477.74|481.88|477.78|481.6|477.5|23
1635932260000|2021-11-03 09:37:40|481.83|477.73|481.81|477.71|481.84|477.74|481.81|477.71|5
1635932270000|2021-11-03 09:37:50|481.8|477.7|481.73|477.63|481.81|477.71|481.73|477.63|6
1635932280000|2021-11-03 09:38:00|481.71|477.61|481.64|477.54|481.75|477.65|481.64|477.54|10
1635932290000|2021-11-03 09:38:10|481.65|477.55|481.71|477.61|481.71|477.61|481.59|477.49|13
1635932300000|2021-11-03 09:38:20|481.69|477.59|481.57|477.47|481.91|477.81|481.57|477.47|18
1635932310000|2021-11-03 09:38:30|481.46|477.36|481.53|477.43|481.82|477.72|481.46|477.36|22
1635932320000|2021-11-03 09:38:40|481.51|477.41|481.52|477.42|481.56|477.46|481.49|477.39|14
1635932330000|2021-11-03 09:38:50|481.48|477.38|481.48|477.38|481.51|477.41|481.48|477.38|5
1635932340000|2021-11-03 09:39:00|481.51|477.41|481.43|477.33|481.51|477.41|481.43|477.33|15
1635932350000|2021-11-03 09:39:10|481.44|477.34|481.36|477.26|481.44|477.34|481.2|477.1|18
1635932360000|2021-11-03 09:39:20|481.37|477.27|481.29|477.19|481.4|477.3|481.1|477|11
1635932370000|2021-11-03 09:39:30|481.25|477.15|481.04|476.94|481.34|477.24|481.02|476.92|14
1635932380000|2021-11-03 09:39:40|481.11|477.01|481.25|477.15|481.37|477.27|481.07|476.97|14
1635932390000|2021-11-03 09:39:50|481.12|477.02|481.17|477.07|481.18|477.08|481.11|477.01|6
1635932400000|2021-11-03 09:40:00|481.12|477.02|481.34|477.24|481.36|477.26|481.06|476.96|12
1635932410000|2021-11-03 09:40:10|481.19|477.09|481.05|476.95|481.34|477.24|481.05|476.95|13
1635932420000|2021-11-03 09:40:20|481.1|477|480.98|476.88|481.22|477.12|480.96|476.86|16
1635932430000|2021-11-03 09:40:30|481.01|476.91|480.93|476.83|481.05|476.95|480.93|476.83|19
1635932440000|2021-11-03 09:40:40|480.94|476.84|481.18|477.08|481.22|477.12|480.93|476.83|19
1635932450000|2021-11-03 09:40:50|481.08|476.98|481.09|476.99|481.2|477.1|481.04|476.94|20
1635932460000|2021-11-03 09:41:00|481.17|477.07|481.07|476.97|481.19|477.09|481.06|476.96|11
1635932470000|2021-11-03 09:41:10|481.09|476.99|481.25|477.15|481.4|477.3|480.97|476.87|17
1635932480000|2021-11-03 09:41:20|481.16|477.06|481.27|477.17|481.36|477.26|481.16|477.06|19
1635932490000|2021-11-03 09:41:30|481.16|477.06|481.18|477.08|481.21|477.11|481.13|477.03|9
1635932500000|2021-11-03 09:41:40|481.16|477.06|481.16|477.06|481.21|477.11|481.16|477.06|9
1635932510000|2021-11-03 09:41:50|481.14|477.04|481.21|477.11|481.21|477.11|481.12|477.02|9
1635932520000|2021-11-03 09:42:00|481.01|476.91|481.25|477.15|481.32|477.22|481.01|476.91|16
1635932530000|2021-11-03 09:42:10|481.09|476.99|481.26|477.16|481.27|477.17|481.06|476.96|13
1635932540000|2021-11-03 09:42:20|481.08|476.98|481.17|477.07|481.22|477.12|481.01|476.91|10
1635932550000|2021-11-03 09:42:30|481|476.9|481.06|476.96|481.24|477.14|481|476.9|9
1635932560000|2021-11-03 09:42:40|481.1|477|480.95|476.85|481.1|477|480.95|476.85|4
1635932570000|2021-11-03 09:42:50|481|476.9|481.14|477.04|481.16|477.06|480.89|476.79|11
1635932580000|2021-11-03 09:43:00|481.15|477.05|481.15|477.05|481.15|477.05|480.95|476.85|4
1635932590000|2021-11-03 09:43:10|481.14|477.04|480.94|476.84|481.14|477.04|480.83|476.73|8
1635932600000|2021-11-03 09:43:20|481.15|477.05|481.14|477.04|481.15|477.05|480.79|476.69|5
1635932610000|2021-11-03 09:43:30|480.88|476.78|481.12|477.02|481.16|477.06|480.8|476.7|12
1635932620000|2021-11-03 09:43:40|481.15|477.05|481.07|476.97|481.15|477.05|480.91|476.81|14
1635932630000|2021-11-03 09:43:50|481.03|476.93|480.98|476.88|481.03|476.93|480.96|476.86|6
1635932640000|2021-11-03 09:44:00|481|476.9|481|476.9|481.19|477.09|480.97|476.87|17
1635932650000|2021-11-03 09:44:10|480.92|476.82|481.19|477.09|481.21|477.11|480.9|476.8|20
1635932660000|2021-11-03 09:44:20|481.22|477.12|481.5|477.4|481.5|477.4|481.04|476.94|16
1635932670000|2021-11-03 09:44:30|481.52|477.42|481.57|477.47|481.6|477.5|481.36|477.26|22
1635932680000|2021-11-03 09:44:40|481.56|477.46|481.47|477.37|481.62|477.52|481.4|477.3|22
1635932690000|2021-11-03 09:44:50|481.45|477.35|481.49|477.39|481.53|477.43|481.45|477.35|14
1635932700000|2021-11-03 09:45:00|481.47|477.37|481.43|477.33|481.52|477.42|481.43|477.33|12
1635932710000|2021-11-03 09:45:10|481.45|477.35|481.44|477.34|481.52|477.42|481.4|477.3|18
1635932720000|2021-11-03 09:45:20|481.39|477.29|481.44|477.34|481.44|477.34|481.38|477.28|8
1635932730000|2021-11-03 09:45:30|481.46|477.36|481.31|477.21|481.46|477.36|481.31|477.21|11
1635932740000|2021-11-03 09:45:40|481.28|477.18|481.18|477.08|481.34|477.24|481.11|477.01|15
1635932750000|2021-11-03 09:45:50|481.13|477.03|481.01|476.91|481.26|477.16|481.01|476.91|7
1635932760000|2021-11-03 09:46:00|481|476.9|481.07|476.97|481.09|476.99|480.93|476.83|19
1635932770000|2021-11-03 09:46:10|481.13|477.03|481.17|477.07|481.24|477.14|481.13|477.03|11
1635932780000|2021-11-03 09:46:20|481.19|477.09|481.22|477.12|481.31|477.21|481.07|476.97|15
1635932790000|2021-11-03 09:46:30|481.21|477.11|481.3|477.2|481.42|477.32|481.19|477.09|24
1635932800000|2021-11-03 09:46:40|481.31|477.21|481.23|477.13|481.31|477.21|481.08|476.98|18
1635932810000|2021-11-03 09:46:50|481.24|477.14|481.03|476.93|481.39|477.29|481.01|476.91|16
1635932820000|2021-11-03 09:47:00|481.02|476.92|481.18|477.08|481.18|477.08|480.98|476.88|8
1635932830000|2021-11-03 09:47:10|480.99|476.89|481.01|476.91|481.03|476.93|480.9|476.8|9
1635932840000|2021-11-03 09:47:20|481.14|477.04|481.02|476.92|481.18|477.08|480.96|476.86|16
1635932850000|2021-11-03 09:47:30|481.01|476.91|481.02|476.92|481.03|476.93|481.01|476.91|7
1635932860000|2021-11-03 09:47:40|481.04|476.94|481.14|477.04|481.17|477.07|481.02|476.92|14
1635932870000|2021-11-03 09:47:50|481.04|476.94|480.97|476.87|481.17|477.07|480.97|476.87|22
1635932880000|2021-11-03 09:48:00|480.92|476.82|481.28|477.18|481.28|477.18|480.89|476.79|12
1635932890000|2021-11-03 09:48:10|481.27|477.17|480.97|476.87|481.29|477.19|480.97|476.87|10
1635932900000|2021-11-03 09:48:20|480.94|476.84|480.94|476.84|481|476.9|480.92|476.82|10
1635932910000|2021-11-03 09:48:30|480.89|476.79|480.88|476.78|480.95|476.85|480.88|476.78|7
1635932920000|2021-11-03 09:48:40|480.89|476.79|480.95|476.85|480.95|476.85|480.89|476.79|10
1635932930000|2021-11-03 09:48:50|480.93|476.83|480.99|476.89|480.99|476.89|480.93|476.83|11
1635932940000|2021-11-03 09:49:00|480.94|476.84|480.9|476.8|480.98|476.88|480.88|476.78|18
1635932950000|2021-11-03 09:49:10|480.89|476.79|480.92|476.82|481.02|476.92|480.83|476.73|19
1635932960000|2021-11-03 09:49:20|480.99|476.89|481.02|476.92|481.02|476.92|480.84|476.74|18
1635932970000|2021-11-03 09:49:30|480.9|476.8|480.9|476.8|481.14|477.04|480.89|476.79|16
1635932980000|2021-11-03 09:49:40|480.92|476.82|480.94|476.84|481.03|476.93|480.91|476.81|16
1635932990000|2021-11-03 09:49:50|480.93|476.83|480.94|476.84|481.09|476.99|480.9|476.8|10
1635933000000|2021-11-03 09:50:00|480.95|476.85|480.88|476.78|481.06|476.96|480.81|476.71|18
1635933010000|2021-11-03 09:50:10|480.89|476.79|480.84|476.74|480.89|476.79|480.75|476.65|19
1635933020000|2021-11-03 09:50:20|480.83|476.73|480.93|476.83|480.94|476.84|480.74|476.64|14
1635933030000|2021-11-03 09:50:30|480.78|476.68|480.68|476.58|480.92|476.82|480.68|476.58|15
1635933040000|2021-11-03 09:50:40|480.65|476.55|480.43|476.33|480.65|476.55|480.27|476.17|18
1635933050000|2021-11-03 09:50:50|480.45|476.35|480.38|476.28|480.48|476.38|480.37|476.27|17
1635933060000|2021-11-03 09:51:00|480.37|476.27|480.39|476.29|480.4|476.3|480.34|476.24|19
1635933070000|2021-11-03 09:51:10|480.38|476.28|480.4|476.3|480.41|476.31|480.36|476.26|9
1635933080000|2021-11-03 09:51:20|480.42|476.32|480.64|476.54|480.65|476.55|480.34|476.24|20
1635933090000|2021-11-03 09:51:30|480.62|476.52|480.74|476.64|480.74|476.64|480.62|476.52|5
1635933100000|2021-11-03 09:51:40|480.69|476.59|480.7|476.6|480.81|476.71|480.68|476.58|7
1635933110000|2021-11-03 09:51:50|480.73|476.63|480.6|476.5|480.89|476.79|480.6|476.5|8
1635933120000|2021-11-03 09:52:00|480.64|476.54|480.52|476.42|480.97|476.87|480.47|476.37|19
1635933130000|2021-11-03 09:52:10|480.76|476.66|480.69|476.59|480.88|476.78|480.65|476.55|15
1635933140000|2021-11-03 09:52:20|480.67|476.57|480.72|476.62|480.72|476.62|480.62|476.52|13
1635933150000|2021-11-03 09:52:30|480.8|476.7|480.68|476.58|480.8|476.7|480.65|476.55|9
1635933160000|2021-11-03 09:52:40|480.67|476.57|480.82|476.72|480.82|476.72|480.57|476.47|13
1635933170000|2021-11-03 09:52:50|480.81|476.71|480.66|476.56|480.82|476.72|480.66|476.56|9
1635933180000|2021-11-03 09:53:00|480.69|476.59|480.65|476.55|480.83|476.73|480.57|476.47|16
1635933190000|2021-11-03 09:53:10|480.64|476.54|480.62|476.52|480.65|476.55|480.55|476.45|10
1635933200000|2021-11-03 09:53:20|480.6|476.5|480.71|476.61|480.74|476.64|480.57|476.47|17
1635933210000|2021-11-03 09:53:30|480.57|476.47|480.78|476.68|480.82|476.72|480.57|476.47|18
1635933220000|2021-11-03 09:53:40|480.58|476.48|480.55|476.45|480.79|476.69|480.55|476.45|8
1635933230000|2021-11-03 09:53:50|480.56|476.46|480.78|476.68|480.81|476.71|480.55|476.45|18
1635933240000|2021-11-03 09:54:00|480.77|476.67|480.4|476.3|480.77|476.67|480.31|476.21|18
1635933250000|2021-11-03 09:54:10|480.42|476.32|480.42|476.32|480.48|476.38|480.42|476.32|10
1635933260000|2021-11-03 09:54:20|480.41|476.31|480.39|476.29|480.48|476.38|480.39|476.29|13
1635933270000|2021-11-03 09:54:30|480.41|476.31|480.45|476.35|480.47|476.37|480.39|476.29|11
1635933280000|2021-11-03 09:54:40|480.46|476.36|480.43|476.33|480.46|476.36|480.39|476.29|9
1635933290000|2021-11-03 09:54:50|480.45|476.35|480.39|476.29|480.46|476.36|480.39|476.29|17
1635933300000|2021-11-03 09:55:00|480.41|476.31|480.53|476.43|480.53|476.43|480.39|476.29|8
1635933310000|2021-11-03 09:55:10|480.52|476.42|480.36|476.26|480.61|476.51|480.36|476.26|13
1635933320000|2021-11-03 09:55:20|480.52|476.42|480.48|476.38|480.56|476.46|480.34|476.24|10
1635933330000|2021-11-03 09:55:30|480.49|476.39|480.42|476.32|480.56|476.46|480.24|476.14|21
1635933340000|2021-11-03 09:55:40|480.43|476.33|480.29|476.19|480.46|476.36|480.29|476.19|9
1635933350000|2021-11-03 09:55:50|480.34|476.24|480.47|476.37|480.51|476.41|480.32|476.22|16
1635933360000|2021-11-03 09:56:00|480.17|476.07|480.15|476.05|480.37|476.27|480.15|476.05|17
1635933370000|2021-11-03 09:56:10|480.13|476.03|480.06|475.96|480.36|476.26|480.06|475.96|13
1635933380000|2021-11-03 09:56:20|480.02|475.92|480.32|476.22|480.33|476.23|480.02|475.92|7
1635933390000|2021-11-03 09:56:30|480.31|476.21|480.32|476.22|480.34|476.24|480.09|475.99|12
1635933400000|2021-11-03 09:56:40|480.49|476.39|480.26|476.16|480.49|476.39|480.23|476.13|17
1635933410000|2021-11-03 09:56:50|480.23|476.13|480.48|476.38|480.64|476.54|480.23|476.13|18
1635933420000|2021-11-03 09:57:00|480.45|476.35|480.64|476.54|480.72|476.62|480.41|476.31|17
1635933430000|2021-11-03 09:57:10|480.72|476.62|480.84|476.74|480.9|476.8|480.72|476.62|9
1635933440000|2021-11-03 09:57:20|480.85|476.75|480.99|476.89|480.99|476.89|480.8|476.7|17
1635933450000|2021-11-03 09:57:30|480.98|476.88|480.88|476.78|481.07|476.97|480.87|476.77|12
1635933460000|2021-11-03 09:57:40|481.02|476.92|481.24|477.14|481.24|477.14|480.98|476.88|13
1635933470000|2021-11-03 09:57:50|481.23|477.13|481.22|477.12|481.28|477.18|481.13|477.03|11
1635933480000|2021-11-03 09:58:00|481.15|477.05|481.26|477.16|481.26|477.16|481.08|476.98|10
1635933490000|2021-11-03 09:58:10|481.13|477.03|481.15|477.05|481.27|477.17|481.09|476.99|9
1635933500000|2021-11-03 09:58:20|481.08|476.98|481.16|477.06|481.23|477.13|480.99|476.89|20
1635933510000|2021-11-03 09:58:30|481.15|477.05|481.05|476.95|481.15|477.05|481.05|476.95|12
1635933520000|2021-11-03 09:58:40|481.07|476.97|481.09|476.99|481.13|477.03|481.06|476.96|13
1635933530000|2021-11-03 09:58:50|481.1|477|481.1|477|481.12|477.02|481.01|476.91|15
1635933540000|2021-11-03 09:59:00|481.02|476.92|481.18|477.08|481.21|477.11|480.99|476.89|14
1635933550000|2021-11-03 09:59:10|481.15|477.05|480.98|476.88|481.16|477.06|480.96|476.86|17
1635933560000|2021-11-03 09:59:20|480.96|476.86|481.08|476.98|481.08|476.98|480.96|476.86|11
1635933570000|2021-11-03 09:59:30|481.06|476.96|481.08|476.98|481.13|477.03|481.04|476.94|19
1635933580000|2021-11-03 09:59:40|481.07|476.97|480.94|476.84|481.1|477|480.88|476.78|24
1635933590000|2021-11-03 09:59:50|480.93|476.83|480.86|476.76|481.04|476.94|480.55|476.45|27
1635933600000|2021-11-03 10:00:00|480.96|476.86|480.95|476.85|481.07|476.97|480.92|476.82|14
1635933610000|2021-11-03 10:00:10|480.91|476.81|480.86|476.76|480.97|476.87|480.74|476.64|19
1635933620000|2021-11-03 10:00:20|480.94|476.84|480.84|476.74|481.05|476.95|480.84|476.74|11
1635933630000|2021-11-03 10:00:30|480.82|476.72|480.99|476.89|481.02|476.92|480.69|476.59|14
1635933640000|2021-11-03 10:00:40|480.98|476.88|480.8|476.7|481.01|476.91|480.75|476.65|17
1635933650000|2021-11-03 10:00:50|480.86|476.76|481|476.9|481.06|476.96|480.86|476.76|12
1635933660000|2021-11-03 10:01:00|481.03|476.93|480.94|476.84|481.16|477.06|480.78|476.68|21
1635933670000|2021-11-03 10:01:10|480.99|476.89|480.95|476.85|480.99|476.89|480.76|476.66|31
1635933680000|2021-11-03 10:01:20|480.94|476.84|480.82|476.72|480.94|476.84|480.58|476.48|19
1635933690000|2021-11-03 10:01:30|480.73|476.63|480.81|476.71|480.92|476.82|480.66|476.56|15
1635933700000|2021-11-03 10:01:40|480.77|476.67|480.62|476.52|480.77|476.67|480.49|476.39|19
1635933710000|2021-11-03 10:01:50|480.68|476.58|480.65|476.55|480.72|476.62|480.58|476.48|18
1635933720000|2021-11-03 10:02:00|480.7|476.6|480.82|476.72|480.89|476.79|480.56|476.46|13
1635933730000|2021-11-03 10:02:10|480.8|476.7|480.74|476.64|480.8|476.7|480.52|476.42|16
1635933740000|2021-11-03 10:02:20|480.72|476.62|480.6|476.5|480.72|476.62|480.47|476.37|13
1635933750000|2021-11-03 10:02:30|480.61|476.51|480.38|476.28|480.61|476.51|480.27|476.17|20
1635933760000|2021-11-03 10:02:40|480.28|476.18|480.24|476.14|480.38|476.28|480.18|476.08|14
1635933770000|2021-11-03 10:02:50|480.28|476.18|480.31|476.21|480.36|476.26|480.21|476.11|11
1635933780000|2021-11-03 10:03:00|480.3|476.2|480.24|476.14|480.3|476.2|480.09|475.99|9
1635933790000|2021-11-03 10:03:10|480.23|476.13|480.15|476.05|480.25|476.15|480.12|476.02|9
1635933800000|2021-11-03 10:03:20|480.11|476.01|480.17|476.07|480.17|476.07|480.11|476.01|7
1635933810000|2021-11-03 10:03:30|480.14|476.04|480.15|476.05|480.17|476.07|480.13|476.03|5
1635933820000|2021-11-03 10:03:40|480.14|476.04|480.15|476.05|480.19|476.09|480|475.9|18
1635933830000|2021-11-03 10:03:50|480.17|476.07|480.28|476.18|480.3|476.2|480.15|476.05|14
1635933840000|2021-11-03 10:04:00|480.29|476.19|480.43|476.33|480.47|476.37|480.25|476.15|14
1635933850000|2021-11-03 10:04:10|480.42|476.32|480.45|476.35|480.55|476.45|480.38|476.28|12
1635933860000|2021-11-03 10:04:20|480.46|476.36|480.59|476.49|480.6|476.5|480.4|476.3|14
1635933870000|2021-11-03 10:04:30|480.52|476.42|480.32|476.22|480.57|476.47|480.23|476.13|15
1635933880000|2021-11-03 10:04:40|480.31|476.21|480.41|476.31|480.46|476.36|480.2|476.1|18
1635933890000|2021-11-03 10:04:50|480.33|476.23|480.12|476.02|480.36|476.26|480.12|476.02|16
1635933900000|2021-11-03 10:05:00|480.11|476.01|480.37|476.27|480.43|476.33|480.11|476.01|11
1635933910000|2021-11-03 10:05:10|480.38|476.28|480.22|476.12|480.38|476.28|480.04|475.94|18
1635933920000|2021-11-03 10:05:20|480.21|476.11|480.07|475.97|480.21|476.11|480|475.9|14
1635933930000|2021-11-03 10:05:30|480.21|476.11|479.94|475.84|480.21|476.11|479.89|475.79|10
1635933940000|2021-11-03 10:05:40|479.72|475.62|480.2|476.1|480.2|476.1|479.72|475.62|25
1635933950000|2021-11-03 10:05:50|480.21|476.11|480.26|476.16|480.31|476.21|480.1|476|11
1635933960000|2021-11-03 10:06:00|480.25|476.15|480.16|476.06|480.25|476.15|480.11|476.01|9
1635933970000|2021-11-03 10:06:10|480.11|476.01|480.1|476|480.16|476.06|480.1|476|8
1635933980000|2021-11-03 10:06:20|480.12|476.02|480.06|475.96|480.13|476.03|480.05|475.95|16
1635933990000|2021-11-03 10:06:30|480.08|475.98|480.1|476|480.17|476.07|480.04|475.94|12
1635934000000|2021-11-03 10:06:40|480.09|475.99|480.23|476.13|480.23|476.13|480.09|475.99|6
1635934010000|2021-11-03 10:06:50|480.22|476.12|480.14|476.04|480.25|476.15|480.13|476.03|13
1635934020000|2021-11-03 10:07:00|480.19|476.09|480.34|476.24|480.34|476.24|480.16|476.06|19
1635934030000|2021-11-03 10:07:10|480.37|476.27|480.28|476.18|480.37|476.27|480.28|476.18|8
1635934040000|2021-11-03 10:07:20|480.3|476.2|480.33|476.23|480.41|476.31|480.19|476.09|15
1635934050000|2021-11-03 10:07:30|480.34|476.24|480.39|476.29|480.39|476.29|480.22|476.12|12
1635934060000|2021-11-03 10:07:40|480.25|476.15|480.34|476.24|480.49|476.39|480.22|476.12|14
1635934070000|2021-11-03 10:07:50|480.29|476.19|480.32|476.22|480.45|476.35|480.29|476.19|22
1635934080000|2021-11-03 10:08:00|480.31|476.21|480.27|476.17|480.33|476.23|480.27|476.17|12
1635934090000|2021-11-03 10:08:10|480.3|476.2|480.31|476.21|480.31|476.21|480.26|476.16|8
1635934100000|2021-11-03 10:08:20|480.3|476.2|480.33|476.23|480.39|476.29|480.3|476.2|10
1635934110000|2021-11-03 10:08:30|480.39|476.29|480.3|476.2|480.39|476.29|480.29|476.19|6
1635934120000|2021-11-03 10:08:40|480.31|476.21|480.54|476.44|480.54|476.44|480.31|476.21|14
1635934130000|2021-11-03 10:08:50|480.52|476.42|480.51|476.41|480.66|476.56|480.47|476.37|16
1635934140000|2021-11-03 10:09:00|480.49|476.39|480.48|476.38|480.52|476.42|480.47|476.37|11
1635934150000|2021-11-03 10:09:10|480.52|476.42|480.4|476.3|480.52|476.42|480.4|476.3|4
1635934160000|2021-11-03 10:09:20|480.43|476.33|480.66|476.56|480.66|476.56|480.42|476.32|5
1635934170000|2021-11-03 10:09:30|480.65|476.55|480.37|476.27|480.65|476.55|480.34|476.24|17
1635934180000|2021-11-03 10:09:40|480.36|476.26|480.45|476.35|480.45|476.35|480.36|476.26|7
1635934190000|2021-11-03 10:09:50|480.43|476.33|480.45|476.35|480.47|476.37|480.39|476.29|13
1635934200000|2021-11-03 10:10:00|480.44|476.34|480.43|476.33|480.46|476.36|480.42|476.32|12
1635934210000|2021-11-03 10:10:10|480.44|476.34|480.31|476.21|480.44|476.34|480.31|476.21|19
1635934220000|2021-11-03 10:10:20|480.32|476.22|480.28|476.18|480.33|476.23|480.24|476.14|12
1635934230000|2021-11-03 10:10:30|480.29|476.19|480.24|476.14|480.35|476.25|480.24|476.14|11
1635934240000|2021-11-03 10:10:40|480.25|476.15|480.44|476.34|480.56|476.46|480.24|476.14|21
1635934250000|2021-11-03 10:10:50|480.45|476.35|480.37|476.27|480.56|476.46|480.34|476.24|15
1635934260000|2021-11-03 10:11:00|480.35|476.25|480.25|476.15|480.44|476.34|480.14|476.04|12
1635934270000|2021-11-03 10:11:10|480.3|476.2|480.3|476.2|480.5|476.4|480.24|476.14|18
1635934280000|2021-11-03 10:11:20|480.29|476.19|480.28|476.18|480.33|476.23|480.27|476.17|16
1635934290000|2021-11-03 10:11:30|480.29|476.19|480.34|476.24|480.34|476.24|480.28|476.18|9
1635934300000|2021-11-03 10:11:40|480.35|476.25|480.36|476.26|480.4|476.3|480.28|476.18|10
1635934310000|2021-11-03 10:11:50|480.37|476.27|480.45|476.35|480.45|476.35|480.24|476.14|13
1635934320000|2021-11-03 10:12:00|480.31|476.21|480.33|476.23|480.51|476.41|480.26|476.16|19
1635934330000|2021-11-03 10:12:10|480.31|476.21|480.53|476.43|480.53|476.43|480.29|476.19|18
1635934340000|2021-11-03 10:12:20|480.39|476.29|480.52|476.42|480.54|476.44|480.39|476.29|10
1635934350000|2021-11-03 10:12:30|480.55|476.45|480.33|476.23|480.56|476.46|480.31|476.21|16
1635934360000|2021-11-03 10:12:40|480.4|476.3|480.18|476.08|480.49|476.39|480.18|476.08|16
1635934370000|2021-11-03 10:12:50|480.19|476.09|480.12|476.02|480.22|476.12|480.12|476.02|12
1635934380000|2021-11-03 10:13:00|480.13|476.03|480.16|476.06|480.18|476.08|480.09|475.99|16
1635934390000|2021-11-03 10:13:10|480.17|476.07|480.37|476.27|480.37|476.27|480.14|476.04|17
1635934400000|2021-11-03 10:13:20|480.43|476.33|480.49|476.39|480.49|476.39|480.28|476.18|10
1635934410000|2021-11-03 10:13:30|480.48|476.38|480.45|476.35|480.5|476.4|480.45|476.35|10
1635934420000|2021-11-03 10:13:40|480.46|476.36|480.3|476.2|480.53|476.43|480.3|476.2|11
1635934430000|2021-11-03 10:13:50|480.67|476.57|480.46|476.36|480.67|476.57|480.39|476.29|7
1635934440000|2021-11-03 10:14:00|480.49|476.39|480.48|476.38|480.49|476.39|480.48|476.38|4
1635934450000|2021-11-03 10:14:10|480.36|476.26|480.41|476.31|480.49|476.39|480.31|476.21|13
1635934460000|2021-11-03 10:14:20|480.47|476.37|480.54|476.44|480.75|476.65|480.41|476.31|13
1635934470000|2021-11-03 10:14:30|480.43|476.33|480.5|476.4|480.62|476.52|480.43|476.33|7
1635934480000|2021-11-03 10:14:40|480.59|476.49|480.79|476.69|480.79|476.69|480.45|476.35|9
1635934490000|2021-11-03 10:14:50|480.63|476.53|480.6|476.5|480.63|476.53|480.57|476.47|4
1635934500000|2021-11-03 10:15:00|480.61|476.51|480.62|476.52|480.63|476.53|480.59|476.49|10
1635934510000|2021-11-03 10:15:10|480.61|476.51|480.79|476.69|480.79|476.69|480.57|476.47|22
1635934520000|2021-11-03 10:15:20|480.65|476.55|481.07|476.97|481.07|476.97|480.65|476.55|16
1635934530000|2021-11-03 10:15:30|481.02|476.92|481.09|476.99|481.11|477.01|480.89|476.79|24
1635934540000|2021-11-03 10:15:40|481.1|477|481.18|477.08|481.18|477.08|481|476.9|25
1635934550000|2021-11-03 10:15:50|481.14|477.04|481.02|476.92|481.17|477.07|481.02|476.92|11
1635934560000|2021-11-03 10:16:00|481.03|476.93|481.05|476.95|481.16|477.06|480.94|476.84|24
1635934570000|2021-11-03 10:16:10|481.06|476.96|480.97|476.87|481.06|476.96|480.93|476.83|14
1635934580000|2021-11-03 10:16:20|480.96|476.86|480.98|476.88|481.09|476.99|480.93|476.83|11
1635934590000|2021-11-03 10:16:30|480.97|476.87|481|476.9|481|476.9|480.97|476.87|6
1635934600000|2021-11-03 10:16:40|480.99|476.89|481.02|476.92|481.02|476.92|480.86|476.76|8
1635934610000|2021-11-03 10:16:50|480.96|476.86|480.96|476.86|480.98|476.88|480.94|476.84|7
1635934620000|2021-11-03 10:17:00|480.95|476.85|481|476.9|481.01|476.91|480.95|476.85|10
1635934630000|2021-11-03 10:17:10|481.13|477.03|481.01|476.91|481.14|477.04|481|476.9|10
1635934640000|2021-11-03 10:17:20|481|476.9|481.01|476.91|481.02|476.92|480.99|476.89|6
1635934650000|2021-11-03 10:17:30|480.95|476.85|480.81|476.71|480.95|476.85|480.79|476.69|10
1635934660000|2021-11-03 10:17:40|480.8|476.7|480.86|476.76|480.87|476.77|480.76|476.66|17
1635934670000|2021-11-03 10:17:50|480.79|476.69|480.76|476.66|480.83|476.73|480.53|476.43|16
1635934680000|2021-11-03 10:18:00|480.75|476.65|480.8|476.7|480.97|476.87|480.71|476.61|23
1635934690000|2021-11-03 10:18:10|480.92|476.82|480.72|476.62|480.92|476.82|480.7|476.6|14
1635934700000|2021-11-03 10:18:20|480.71|476.61|480.75|476.65|480.79|476.69|480.71|476.61|9
1635934710000|2021-11-03 10:18:30|480.74|476.64|480.72|476.62|480.77|476.67|480.72|476.62|12
1635934720000|2021-11-03 10:18:40|480.73|476.63|480.66|476.56|480.73|476.63|480.66|476.56|9
1635934730000|2021-11-03 10:18:50|480.67|476.57|480.69|476.59|480.69|476.59|480.67|476.57|5
1635934740000|2021-11-03 10:19:00|480.65|476.55|480.72|476.62|480.73|476.63|480.65|476.55|8
1635934750000|2021-11-03 10:19:10|480.71|476.61|480.74|476.64|480.78|476.68|480.71|476.61|8
1635934760000|2021-11-03 10:19:20|480.73|476.63|480.85|476.75|480.85|476.75|480.73|476.63|9
1635934770000|2021-11-03 10:19:30|480.86|476.76|480.79|476.69|480.86|476.76|480.79|476.69|8
1635934780000|2021-11-03 10:19:40|480.8|476.7|480.77|476.67|480.81|476.71|480.73|476.63|12
1635934790000|2021-11-03 10:19:50|480.79|476.69|480.71|476.61|480.79|476.69|480.62|476.52|18
1635934800000|2021-11-03 10:20:00|480.72|476.62|480.65|476.55|480.82|476.72|480.63|476.53|16
1635934810000|2021-11-03 10:20:10|480.72|476.62|480.68|476.58|480.81|476.71|480.57|476.47|20
1635934820000|2021-11-03 10:20:20|480.67|476.57|480.74|476.64|480.79|476.69|480.59|476.49|26
1635934830000|2021-11-03 10:20:30|480.75|476.65|480.63|476.53|480.76|476.66|480.54|476.44|19
1635934840000|2021-11-03 10:20:40|480.62|476.52|480.51|476.41|480.62|476.52|480.34|476.24|21
1635934850000|2021-11-03 10:20:50|480.55|476.45|480.51|476.41|480.62|476.52|480.37|476.27|25
1635934860000|2021-11-03 10:21:00|480.54|476.44|480.46|476.36|480.54|476.44|480.43|476.33|9
1635934870000|2021-11-03 10:21:10|480.55|476.45|480.62|476.52|480.73|476.63|480.46|476.36|20
1635934880000|2021-11-03 10:21:20|480.63|476.53|480.71|476.61|480.73|476.63|480.63|476.53|7
1635934890000|2021-11-03 10:21:30|480.63|476.53|480.61|476.51|480.78|476.68|480.6|476.5|10
1635934900000|2021-11-03 10:21:40|480.64|476.54|480.5|476.4|480.81|476.71|480.5|476.4|15
1635934910000|2021-11-03 10:21:50|480.79|476.69|480.93|476.83|480.93|476.83|480.74|476.64|21
1635934920000|2021-11-03 10:22:00|480.92|476.82|480.71|476.61|480.92|476.82|480.68|476.58|16
1635934930000|2021-11-03 10:22:10|480.84|476.74|480.65|476.55|480.84|476.74|480.55|476.45|17
1635934940000|2021-11-03 10:22:20|480.63|476.53|480.73|476.63|480.73|476.63|480.63|476.53|20
1635934950000|2021-11-03 10:22:30|480.6|476.5|480.61|476.51|480.87|476.77|480.59|476.49|18
1635934960000|2021-11-03 10:22:40|480.62|476.52|480.43|476.33|480.75|476.65|480.42|476.32|24
1635934970000|2021-11-03 10:22:50|480.55|476.45|480.53|476.43|480.56|476.46|480.34|476.24|15
1635934980000|2021-11-03 10:23:00|480.44|476.34|480.33|476.23|480.48|476.38|480.33|476.23|13
1635934990000|2021-11-03 10:23:10|480.32|476.22|480.39|476.29|480.42|476.32|480.25|476.15|14
1635935000000|2021-11-03 10:23:20|480.38|476.28|480.23|476.13|480.38|476.28|480.22|476.12|12
1635935010000|2021-11-03 10:23:30|480.33|476.23|480.16|476.06|480.34|476.24|480.16|476.06|12
1635935020000|2021-11-03 10:23:40|480.19|476.09|480.32|476.22|480.39|476.29|480.19|476.09|21
1635935030000|2021-11-03 10:23:50|480.31|476.21|480.29|476.19|480.34|476.24|480.23|476.13|17
1635935040000|2021-11-03 10:24:00|480.28|476.18|480.21|476.11|480.32|476.22|480.21|476.11|12
1635935050000|2021-11-03 10:24:10|480.22|476.12|480.12|476.02|480.22|476.12|480.12|476.02|10
1635935060000|2021-11-03 10:24:20|480.13|476.03|480.09|475.99|480.13|476.03|480.08|475.98|4
1635935070000|2021-11-03 10:24:30|480.1|476|480.15|476.05|480.15|476.05|480.08|475.98|6
1635935080000|2021-11-03 10:24:40|480.14|476.04|480.12|476.02|480.14|476.04|480.12|476.02|3
1635935090000|2021-11-03 10:24:50|480.13|476.03|480.35|476.25|480.35|476.25|480.08|475.98|10
1635935100000|2021-11-03 10:25:00|480.24|476.14|480.15|476.05|480.35|476.25|480.15|476.05|10
1635935110000|2021-11-03 10:25:10|480.16|476.06|480.22|476.12|480.22|476.12|480.01|475.91|12
1635935120000|2021-11-03 10:25:20|480.16|476.06|480.02|475.92|480.16|476.06|479.97|475.87|6
1635935130000|2021-11-03 10:25:30|479.97|475.87|480.06|475.96|480.22|476.12|479.97|475.87|5
1635935140000|2021-11-03 10:25:40|480.14|476.04|480.18|476.08|480.32|476.22|480.13|476.03|13
1635935150000|2021-11-03 10:25:50|480.15|476.05|480.24|476.14|480.24|476.14|480.15|476.05|9
1635935160000|2021-11-03 10:26:00|480.25|476.15|480.12|476.02|480.25|476.15|480.12|476.02|6
1635935170000|2021-11-03 10:26:10|480.17|476.07|480.19|476.09|480.27|476.17|480.13|476.03|15
1635935180000|2021-11-03 10:26:20|480.2|476.1|480.23|476.13|480.32|476.22|480.11|476.01|16
1635935190000|2021-11-03 10:26:30|480.15|476.05|480.15|476.05|480.16|476.06|480|475.9|13
1635935200000|2021-11-03 10:26:40|480.08|475.98|480.16|476.06|480.32|476.22|480.08|475.98|10
1635935210000|2021-11-03 10:26:50|480.32|476.22|480.17|476.07|480.32|476.22|480.16|476.06|12
1635935220000|2021-11-03 10:27:00|480.18|476.08|480.18|476.08|480.28|476.18|480.17|476.07|10
1635935230000|2021-11-03 10:27:10|480.17|476.07|480.2|476.1|480.2|476.1|480.17|476.07|8
1635935240000|2021-11-03 10:27:20|480.18|476.08|480.15|476.05|480.19|476.09|480.12|476.02|14
1635935250000|2021-11-03 10:27:30|480.13|476.03|480.22|476.12|480.22|476.12|480.13|476.03|8
1635935260000|2021-11-03 10:27:40|480.21|476.11|480.17|476.07|480.22|476.12|480.17|476.07|11
1635935270000|2021-11-03 10:27:50|480.12|476.02|480.11|476.01|480.13|476.03|480.11|476.01|7
1635935280000|2021-11-03 10:28:00|480.1|476|480.14|476.04|480.15|476.05|480.08|475.98|12
1635935290000|2021-11-03 10:28:10|480.21|476.11|480.12|476.02|480.23|476.13|480.12|476.02|5
1635935300000|2021-11-03 10:28:20|480.13|476.03|480.1|476|480.19|476.09|480.02|475.92|12
1635935310000|2021-11-03 10:28:30|480.06|475.96|480.08|475.98|480.11|476.01|480.06|475.96|13
1635935320000|2021-11-03 10:28:40|480.07|475.97|480.08|475.98|480.1|476|480.07|475.97|4
1635935330000|2021-11-03 10:28:50|479.93|475.83|479.93|475.83|480.04|475.94|479.87|475.77|8
1635935340000|2021-11-03 10:29:00|479.97|475.87|479.92|475.82|480.08|475.98|479.88|475.78|13
1635935350000|2021-11-03 10:29:10|479.98|475.88|479.91|475.81|479.99|475.89|479.78|475.68|12
1635935360000|2021-11-03 10:29:20|479.84|475.74|479.9|475.8|479.9|475.8|479.79|475.69|12
1635935370000|2021-11-03 10:29:30|480.07|475.97|479.95|475.85|480.08|475.98|479.81|475.71|8
1635935380000|2021-11-03 10:29:40|479.81|475.71|479.84|475.74|479.97|475.87|479.81|475.71|7
1635935390000|2021-11-03 10:29:50|479.89|475.79|479.92|475.82|479.98|475.88|479.89|475.79|9
1635935400000|2021-11-03 10:30:00|479.9|475.8|479.77|475.67|479.9|475.8|479.76|475.66|6
1635935410000|2021-11-03 10:30:10|479.73|475.63|479.88|475.78|479.89|475.79|479.71|475.61|4
1635935420000|2021-11-03 10:30:20|479.7|475.6|479.81|475.71|479.92|475.82|479.69|475.59|6
1635935430000|2021-11-03 10:30:30|479.68|475.58|479.61|475.51|479.81|475.71|479.58|475.48|11
1635935440000|2021-11-03 10:30:40|479.62|475.52|479.71|475.61|479.72|475.62|479.42|475.32|13
1635935450000|2021-11-03 10:30:50|479.68|475.58|479.73|475.63|479.73|475.63|479.66|475.56|13
1635935460000|2021-11-03 10:31:00|479.72|475.62|479.77|475.67|479.91|475.81|479.53|475.43|14
1635935470000|2021-11-03 10:31:10|479.76|475.66|479.75|475.65|479.77|475.67|479.75|475.65|4
1635935480000|2021-11-03 10:31:20|479.76|475.66|479.73|475.63|479.93|475.83|479.7|475.6|7
1635935490000|2021-11-03 10:31:30|479.67|475.57|479.83|475.73|479.83|475.73|479.51|475.41|12
1635935500000|2021-11-03 10:31:40|479.82|475.72|479.79|475.69|479.82|475.72|479.61|475.51|5
1635935510000|2021-11-03 10:31:50|479.8|475.7|479.94|475.84|480|475.9|479.78|475.68|9
1635935520000|2021-11-03 10:32:00|479.92|475.82|480.04|475.94|480.06|475.96|479.91|475.81|11
1635935530000|2021-11-03 10:32:10|480.06|475.96|480.13|476.03|480.13|476.03|480|475.9|15
1635935540000|2021-11-03 10:32:20|480.03|475.93|480.08|475.98|480.15|476.05|479.99|475.89|10
1635935550000|2021-11-03 10:32:30|480.14|476.04|480.35|476.25|480.35|476.25|479.99|475.89|17
1635935560000|2021-11-03 10:32:40|480.34|476.24|480.16|476.06|480.34|476.24|480.16|476.06|5
1635935570000|2021-11-03 10:32:50|480.23|476.13|480.23|476.13|480.24|476.14|480.08|475.98|7
1635935580000|2021-11-03 10:33:00|480.09|475.99|480|475.9|480.09|475.99|480|475.9|4
1635935590000|2021-11-03 10:33:10|480.01|475.91|479.8|475.7|480.01|475.91|479.8|475.7|16
1635935600000|2021-11-03 10:33:20|479.79|475.69|479.77|475.67|479.83|475.73|479.77|475.67|5
1635935610000|2021-11-03 10:33:30|479.81|475.71|480|475.9|480.16|476.06|479.81|475.71|16
1635935620000|2021-11-03 10:33:40|479.98|475.88|479.9|475.8|480.01|475.91|479.9|475.8|11
1635935630000|2021-11-03 10:33:50|479.8|475.7|479.82|475.72|479.82|475.72|479.8|475.7|2
1635935640000|2021-11-03 10:34:00|479.8|475.7|479.78|475.68|479.8|475.7|479.78|475.68|3
1635935650000|2021-11-03 10:34:10|479.73|475.63|479.7|475.6|479.73|475.63|479.7|475.6|2
1635935660000|2021-11-03 10:34:20|479.81|475.71|479.81|475.71|479.81|475.71|479.81|475.71|1
1635935670000|2021-11-03 10:34:30|479.69|475.59|479.86|475.76|479.86|475.76|479.69|475.59|4
1635935680000|2021-11-03 10:34:40|479.8|475.7|479.8|475.7|479.92|475.82|479.79|475.69|4
1635935690000|2021-11-03 10:34:50|479.78|475.68|479.74|475.64|479.78|475.68|479.74|475.64|3
1635935700000|2021-11-03 10:35:00|479.75|475.65|479.7|475.6|479.76|475.66|479.7|475.6|5
1635935710000|2021-11-03 10:35:10|479.76|475.66|479.76|475.66|479.76|475.66|479.76|475.66|1
1635935740000|2021-11-03 10:35:40|479.68|475.58|479.8|475.7|479.8|475.7|479.68|475.58|2
1635935750000|2021-11-03 10:35:50|479.79|475.69|479.93|475.83|479.96|475.86|479.79|475.69|9
1635935760000|2021-11-03 10:36:00|479.94|475.84|480.12|476.02|480.12|476.02|479.81|475.71|11
1635935770000|2021-11-03 10:36:10|480.11|476.01|480.1|476|480.11|476.01|479.83|475.73|10
1635935780000|2021-11-03 10:36:20|480.11|476.01|479.91|475.81|480.11|476.01|479.7|475.6|8
1635935790000|2021-11-03 10:36:30|479.88|475.78|479.81|475.71|479.88|475.78|479.76|475.66|7
1635935800000|2021-11-03 10:36:40|479.86|475.76|479.86|475.76|479.93|475.83|479.71|475.61|13
1635935810000|2021-11-03 10:36:50|479.71|475.61|479.64|475.54|479.71|475.61|479.64|475.54|3
1635935820000|2021-11-03 10:37:00|479.83|475.73|479.78|475.68|479.83|475.73|479.68|475.58|6
1635935830000|2021-11-03 10:37:10|479.77|475.67|479.79|475.69|479.92|475.82|479.42|475.32|21
1635935840000|2021-11-03 10:37:20|479.8|475.7|479.66|475.56|479.85|475.75|479.65|475.55|9
1635935850000|2021-11-03 10:37:30|479.67|475.57|479.7|475.6|479.7|475.6|479.64|475.54|12
1635935860000|2021-11-03 10:37:40|479.65|475.55|479.66|475.56|479.71|475.61|479.65|475.55|14
1635935870000|2021-11-03 10:37:50|479.81|475.71|479.64|475.54|479.81|475.71|479.64|475.54|9
1635935880000|2021-11-03 10:38:00|479.63|475.53|479.3|475.2|479.63|475.53|479.3|475.2|12
1635935890000|2021-11-03 10:38:10|479.37|475.27|479.45|475.35|479.47|475.37|479.19|475.09|10
1635935900000|2021-11-03 10:38:20|479.41|475.31|479.22|475.12|479.45|475.35|479.1|475|16
1635935910000|2021-11-03 10:38:30|479.25|475.15|479.1|475|479.25|475.15|479.07|474.97|8
1635935920000|2021-11-03 10:38:40|479.24|475.14|478.86|474.76|479.24|475.14|478.72|474.62|15
1635935930000|2021-11-03 10:38:50|478.61|474.51|478.16|474.06|478.64|474.54|478.16|474.06|14
1635935940000|2021-11-03 10:39:00|478.47|474.37|478.57|474.47|478.74|474.64|478.33|474.23|8
1635935950000|2021-11-03 10:39:10|478.53|474.43|478.62|474.52|478.73|474.63|478.53|474.43|13
1635935960000|2021-11-03 10:39:20|478.64|474.54|478.79|474.69|479.02|474.92|478.64|474.54|18
1635935970000|2021-11-03 10:39:30|478.83|474.73|478.74|474.64|478.91|474.81|478.68|474.58|10
1635935980000|2021-11-03 10:39:40|478.76|474.66|478.77|474.67|478.79|474.69|478.64|474.54|20
1635935990000|2021-11-03 10:39:50|478.76|474.66|478.72|474.62|478.77|474.67|478.72|474.62|13
1635936000000|2021-11-03 10:40:00|478.73|474.63|478.98|474.88|478.98|474.88|478.65|474.55|17
1635936010000|2021-11-03 10:40:10|479|474.9|479.03|474.93|479.16|475.06|478.89|474.79|17
1635936020000|2021-11-03 10:40:20|479.11|475.01|479.02|474.92|479.11|475.01|479.01|474.91|3
1635936030000|2021-11-03 10:40:30|479.01|474.91|479.09|474.99|479.09|474.99|478.89|474.79|10
1635936040000|2021-11-03 10:40:40|479.07|474.97|479.03|474.93|479.07|474.97|479.01|474.91|6
1635936050000|2021-11-03 10:40:50|478.99|474.89|478.57|474.47|478.99|474.89|478.57|474.47|13
1635936060000|2021-11-03 10:41:00|478.58|474.48|478.57|474.47|478.74|474.64|478.57|474.47|6
1635936070000|2021-11-03 10:41:10|478.47|474.37|478.62|474.52|478.88|474.78|478.46|474.36|8
1635936080000|2021-11-03 10:41:20|478.88|474.78|478.4|474.3|478.88|474.78|478.38|474.28|9
1635936090000|2021-11-03 10:41:30|478.41|474.31|478.42|474.32|478.57|474.47|478.4|474.3|6
1635936100000|2021-11-03 10:41:40|478.52|474.42|478.88|474.78|478.92|474.82|478.52|474.42|7
1635936110000|2021-11-03 10:41:50|478.76|474.66|478.55|474.45|478.76|474.66|478.55|474.45|8
1635936120000|2021-11-03 10:42:00|478.59|474.49|478.54|474.44|478.6|474.5|478.54|474.44|7
1635936130000|2021-11-03 10:42:10|478.53|474.43|478.48|474.38|478.53|474.43|478.48|474.38|8
1635936140000|2021-11-03 10:42:20|478.47|474.37|478.33|474.23|478.47|474.37|478.33|474.23|13
1635936150000|2021-11-03 10:42:30|478.27|474.17|478.23|474.13|478.27|474.17|478.18|474.08|7
1635936160000|2021-11-03 10:42:40|478.2|474.1|478.18|474.08|478.2|474.1|478.09|473.99|7
1635936170000|2021-11-03 10:42:50|478.12|474.02|478.2|474.1|478.21|474.11|478.12|474.02|8
1635936180000|2021-11-03 10:43:00|478.21|474.11|478.22|474.12|478.22|474.12|478.04|473.94|8
1635936190000|2021-11-03 10:43:10|478.08|473.98|478.05|473.95|478.08|473.98|478.05|473.95|2
1635936200000|2021-11-03 10:43:20|477.97|473.87|478.08|473.98|478.16|474.06|477.97|473.87|12
1635936210000|2021-11-03 10:43:30|478.07|473.97|478.19|474.09|478.19|474.09|478.07|473.97|8
1635936220000|2021-11-03 10:43:40|478.18|474.08|478.07|473.97|478.25|474.15|477.86|473.76|13
1635936230000|2021-11-03 10:43:50|478.28|474.18|478.04|473.94|478.28|474.18|477.81|473.71|19
1635936240000|2021-11-03 10:44:00|477.84|473.74|477.95|473.85|477.95|473.85|477.84|473.74|7
1635936250000|2021-11-03 10:44:10|477.86|473.76|478.01|473.91|478.12|474.02|477.86|473.76|6
1635936260000|2021-11-03 10:44:20|478|473.9|478|473.9|478.03|473.93|478|473.9|5
1635936270000|2021-11-03 10:44:30|477.94|473.84|478.06|473.96|478.13|474.03|477.94|473.84|13
1635936280000|2021-11-03 10:44:40|477.9|473.8|478.07|473.97|478.07|473.97|477.88|473.78|8
1635936290000|2021-11-03 10:44:50|477.89|473.79|477.94|473.84|478.07|473.97|477.89|473.79|5
1635936300000|2021-11-03 10:45:00|477.87|473.77|478.06|473.96|478.06|473.96|477.84|473.74|12
1635936310000|2021-11-03 10:45:10|478.08|473.98|478.08|473.98|478.14|474.04|477.84|473.74|8
1635936320000|2021-11-03 10:45:20|477.96|473.86|478.21|474.11|478.21|474.11|477.96|473.86|14
1635936330000|2021-11-03 10:45:30|478.24|474.14|478.15|474.05|478.26|474.16|478.12|474.02|12
1635936340000|2021-11-03 10:45:40|478.18|474.08|478.11|474.01|478.18|474.08|478.07|473.97|11
1635936350000|2021-11-03 10:45:50|478.12|474.02|478.29|474.19|478.29|474.19|478.12|474.02|7
1635936360000|2021-11-03 10:46:00|478.15|474.05|478.04|473.94|478.19|474.09|478.04|473.94|9
1635936370000|2021-11-03 10:46:10|478.25|474.15|478.24|474.14|478.38|474.28|478.14|474.04|11
1635936380000|2021-11-03 10:46:20|478.27|474.17|478.25|474.15|478.27|474.17|478.18|474.08|12
1635936390000|2021-11-03 10:46:30|478.21|474.11|478.23|474.13|478.27|474.17|478.19|474.09|8
1635936400000|2021-11-03 10:46:40|478.22|474.12|478.07|473.97|478.27|474.17|478.07|473.97|13
1635936410000|2021-11-03 10:46:50|478.08|473.98|478.03|473.93|478.14|474.04|478.03|473.93|9
1635936420000|2021-11-03 10:47:00|478.01|473.91|478.07|473.97|478.11|474.01|478.01|473.91|5
1635936430000|2021-11-03 10:47:10|478.02|473.92|478.02|473.92|478.1|474|477.96|473.86|12
1635936440000|2021-11-03 10:47:20|478.09|473.99|478.23|474.13|478.23|474.13|478.06|473.96|10
1635936450000|2021-11-03 10:47:30|478.18|474.08|478.34|474.24|478.34|474.24|478.15|474.05|12
1635936460000|2021-11-03 10:47:40|478.38|474.28|478.28|474.18|478.52|474.42|478.15|474.05|15
1635936470000|2021-11-03 10:47:50|478.31|474.21|478.57|474.47|478.57|474.47|478.29|474.19|12
1635936480000|2021-11-03 10:48:00|478.61|474.51|478.51|474.41|478.74|474.64|478.51|474.41|7
1635936490000|2021-11-03 10:48:10|478.45|474.35|478.54|474.44|478.58|474.48|478.45|474.35|9
1635936500000|2021-11-03 10:48:20|478.59|474.49|478.59|474.49|478.64|474.54|478.55|474.45|14
1635936510000|2021-11-03 10:48:30|478.52|474.42|478.43|474.33|478.67|474.57|478.43|474.33|11
1635936520000|2021-11-03 10:48:40|478.53|474.43|478.59|474.49|478.59|474.49|478.5|474.4|12
1635936530000|2021-11-03 10:48:50|478.6|474.5|478.84|474.74|478.84|474.74|478.56|474.46|10
1635936540000|2021-11-03 10:49:00|478.63|474.53|478.69|474.59|478.83|474.73|478.53|474.43|12
1635936550000|2021-11-03 10:49:10|478.81|474.71|478.55|474.45|478.81|474.71|478.44|474.34|15
1635936560000|2021-11-03 10:49:20|478.56|474.46|478.6|474.5|478.62|474.52|478.49|474.39|12
1635936570000|2021-11-03 10:49:30|478.59|474.49|478.62|474.52|478.62|474.52|478.59|474.49|6
1635936580000|2021-11-03 10:49:40|478.61|474.51|478.61|474.51|478.67|474.57|478.59|474.49|8
1635936590000|2021-11-03 10:49:50|478.67|474.57|478.67|474.57|478.68|474.58|478.56|474.46|6
1635936600000|2021-11-03 10:50:00|478.51|474.41|478.51|474.41|478.52|474.42|478.45|474.35|12
1635936610000|2021-11-03 10:50:10|478.56|474.46|478.59|474.49|478.6|474.5|478.55|474.45|10
1635936620000|2021-11-03 10:50:20|478.53|474.43|478.66|474.56|478.7|474.6|478.53|474.43|19
1635936630000|2021-11-03 10:50:30|478.71|474.61|478.92|474.82|478.95|474.85|478.71|474.61|8
1635936640000|2021-11-03 10:50:40|478.95|474.85|478.98|474.88|478.98|474.88|478.93|474.83|6
1635936650000|2021-11-03 10:50:50|478.96|474.86|478.92|474.82|479.05|474.95|478.92|474.82|7
1635936660000|2021-11-03 10:51:00|478.95|474.85|479.03|474.93|479.04|474.94|478.9|474.8|7
1635936670000|2021-11-03 10:51:10|479.05|474.95|479.04|474.94|479.05|474.95|479.04|474.94|2
1635936680000|2021-11-03 10:51:20|479.03|474.93|478.7|474.6|479.03|474.93|478.7|474.6|12
1635936690000|2021-11-03 10:51:30|478.71|474.61|478.77|474.67|478.8|474.7|478.68|474.58|9
1635936700000|2021-11-03 10:51:40|478.75|474.65|478.6|474.5|478.77|474.67|478.58|474.48|18
1635936710000|2021-11-03 10:51:50|478.78|474.68|478.63|474.53|478.82|474.72|478.51|474.41|13
1635936720000|2021-11-03 10:52:00|478.6|474.5|478.47|474.37|478.73|474.63|478.44|474.34|18
1635936730000|2021-11-03 10:52:10|478.62|474.52|478.5|474.4|478.67|474.57|478.44|474.34|19
1635936740000|2021-11-03 10:52:20|478.55|474.45|478.43|474.33|478.63|474.53|478.43|474.33|12
1635936750000|2021-11-03 10:52:30|478.51|474.41|478.5|474.4|478.67|474.57|478.44|474.34|10
1635936760000|2021-11-03 10:52:40|478.68|474.58|478.57|474.47|478.79|474.69|478.57|474.47|18
1635936770000|2021-11-03 10:52:50|478.58|474.48|478.56|474.46|478.58|474.48|478.47|474.37|11
1635936780000|2021-11-03 10:53:00|478.5|474.4|478.6|474.5|478.6|474.5|478.5|474.4|7
1635936790000|2021-11-03 10:53:10|478.67|474.57|478.63|474.53|478.67|474.57|478.63|474.53|9
1635936800000|2021-11-03 10:53:20|478.66|474.56|478.65|474.55|478.66|474.56|478.64|474.54|6
1635936810000|2021-11-03 10:53:30|478.66|474.56|478.64|474.54|478.67|474.57|478.61|474.51|6
1635936820000|2021-11-03 10:53:40|478.61|474.51|478.56|474.46|478.76|474.66|478.56|474.46|12
1635936830000|2021-11-03 10:53:50|478.61|474.51|478.51|474.41|478.61|474.51|478.51|474.41|12
1635936840000|2021-11-03 10:54:00|478.53|474.43|478.52|474.42|478.59|474.49|478.52|474.42|15
1635936850000|2021-11-03 10:54:10|478.54|474.44|478.54|474.44|478.58|474.48|478.54|474.44|7
1635936860000|2021-11-03 10:54:20|478.67|474.57|478.86|474.76|478.86|474.76|478.55|474.45|27
1635936870000|2021-11-03 10:54:30|478.85|474.75|478.61|474.51|478.85|474.75|478.61|474.51|15
1635936880000|2021-11-03 10:54:40|478.77|474.67|478.62|474.52|478.85|474.75|478.59|474.49|17
1635936890000|2021-11-03 10:54:50|478.63|474.53|478.7|474.6|478.71|474.61|478.52|474.42|9
1635936900000|2021-11-03 10:55:00|478.74|474.64|478.59|474.49|478.74|474.64|478.42|474.32|11
1635936910000|2021-11-03 10:55:10|478.58|474.48|478.49|474.39|478.58|474.48|478.48|474.38|16
1635936920000|2021-11-03 10:55:20|478.5|474.4|478.25|474.15|478.5|474.4|478.25|474.15|7
1635936930000|2021-11-03 10:55:30|478.28|474.18|478.21|474.11|478.42|474.32|478.21|474.11|13
1635936940000|2021-11-03 10:55:40|478.26|474.16|477.96|473.86|478.26|474.16|477.96|473.86|9
1635936950000|2021-11-03 10:55:50|477.99|473.89|477.98|473.88|478.12|474.02|477.96|473.86|8
1635936960000|2021-11-03 10:56:00|478.01|473.91|478.21|474.11|478.37|474.27|478.01|473.91|21
1635936970000|2021-11-03 10:56:10|478.15|474.05|477.92|473.82|478.27|474.17|477.73|473.63|13
1635936980000|2021-11-03 10:56:20|478.12|474.02|477.94|473.84|478.12|474.02|477.92|473.82|5
1635936990000|2021-11-03 10:56:30|478.11|474.01|478.18|474.08|478.28|474.18|477.94|473.84|11
1635937000000|2021-11-03 10:56:40|478.19|474.09|478.27|474.17|478.51|474.41|478.17|474.07|24
1635937010000|2021-11-03 10:56:50|478.26|474.16|478.03|473.93|478.26|474.16|478.01|473.91|14
1635937020000|2021-11-03 10:57:00|478.01|473.91|477.93|473.83|478.02|473.92|477.93|473.83|6
1635937030000|2021-11-03 10:57:10|477.96|473.86|477.83|473.73|477.96|473.86|477.83|473.73|8
1635937040000|2021-11-03 10:57:20|477.61|473.51|477.78|473.68|477.93|473.83|477.61|473.51|14
1635937050000|2021-11-03 10:57:30|477.8|473.7|477.85|473.75|478.01|473.91|477.73|473.63|9
1635937060000|2021-11-03 10:57:40|477.83|473.73|477.93|473.83|478.11|474.01|477.8|473.7|14
1635937070000|2021-11-03 10:57:50|477.95|473.85|477.9|473.8|478.12|474.02|477.86|473.76|15
1635937080000|2021-11-03 10:58:00|477.96|473.86|478.02|473.92|478.09|473.99|477.85|473.75|11
1635937090000|2021-11-03 10:58:10|478.01|473.91|477.97|473.87|478.01|473.91|477.75|473.65|12
1635937100000|2021-11-03 10:58:20|477.82|473.72|477.81|473.71|478.04|473.94|477.68|473.58|20
1635937110000|2021-11-03 10:58:30|477.8|473.7|477.88|473.78|477.98|473.88|477.69|473.59|15
1635937120000|2021-11-03 10:58:40|477.9|473.8|477.89|473.79|478.07|473.97|477.7|473.6|17
1635937130000|2021-11-03 10:58:50|477.85|473.75|477.96|473.86|478.1|474|477.8|473.7|8
1635937140000|2021-11-03 10:59:00|477.97|473.87|478.08|473.98|478.25|474.15|477.95|473.85|12
1635937150000|2021-11-03 10:59:10|478.07|473.97|478.21|474.11|478.24|474.14|477.99|473.89|29
1635937160000|2021-11-03 10:59:20|478.09|473.99|478.1|474|478.25|474.15|477.91|473.81|23
1635937170000|2021-11-03 10:59:30|478.09|473.99|477.83|473.73|478.09|473.99|477.81|473.71|21
1635937180000|2021-11-03 10:59:40|477.85|473.75|477.9|473.8|477.92|473.82|477.85|473.75|15
1635937190000|2021-11-03 10:59:50|477.92|473.82|477.82|473.72|477.92|473.82|477.81|473.71|13
1635937200000|2021-11-03 11:00:00|477.81|473.71|478.25|474.15|478.25|474.15|477.71|473.61|21
1635937210000|2021-11-03 11:00:10|478.16|474.06|478.42|474.32|478.46|474.36|478.16|474.06|20
1635937220000|2021-11-03 11:00:20|478.39|474.29|478.41|474.31|478.54|474.44|478.39|474.29|16
1635937230000|2021-11-03 11:00:30|478.4|474.3|478.46|474.36|478.52|474.42|478.4|474.3|7
1635937240000|2021-11-03 11:00:40|478.45|474.35|478.5|474.4|478.51|474.41|478.33|474.23|16
1635937250000|2021-11-03 11:00:50|478.51|474.41|478.43|474.33|478.51|474.41|478.36|474.26|17
1635937260000|2021-11-03 11:01:00|478.41|474.31|478.38|474.28|478.43|474.33|478.31|474.21|7
1635937270000|2021-11-03 11:01:10|478.36|474.26|478.32|474.22|478.48|474.38|478.32|474.22|12
1635937280000|2021-11-03 11:01:20|478.35|474.25|478.32|474.22|478.35|474.25|478.32|474.22|3
1635937290000|2021-11-03 11:01:30|478.31|474.21|478.35|474.25|478.49|474.39|478.25|474.15|18
1635937300000|2021-11-03 11:01:40|478.34|474.24|478.31|474.21|478.35|474.25|478.04|473.94|16
1635937310000|2021-11-03 11:01:50|478.22|474.12|478.3|474.2|478.3|474.2|478.14|474.04|17
1635937320000|2021-11-03 11:02:00|478.28|474.18|478.47|474.37|478.47|474.37|478.28|474.18|15
1635937330000|2021-11-03 11:02:10|478.46|474.36|478.22|474.12|478.46|474.36|478.16|474.06|11
1635937340000|2021-11-03 11:02:20|478.21|474.11|478.31|474.21|478.43|474.33|477.99|473.89|16
1635937350000|2021-11-03 11:02:30|478.33|474.23|478.37|474.27|478.46|474.36|478.29|474.19|17
1635937360000|2021-11-03 11:02:40|478.29|474.19|478.27|474.17|478.37|474.27|478.22|474.12|15
1635937370000|2021-11-03 11:02:50|478.29|474.19|477.93|473.83|478.29|474.19|477.88|473.78|19
1635937380000|2021-11-03 11:03:00|477.94|473.84|477.68|473.58|477.94|473.84|477.68|473.58|11
1635937390000|2021-11-03 11:03:10|477.67|473.57|477.88|473.78|477.88|473.78|477.65|473.55|16
1635937400000|2021-11-03 11:03:20|477.87|473.77|478.06|473.96|478.07|473.97|477.84|473.74|14
1635937410000|2021-11-03 11:03:30|478.05|473.95|477.9|473.8|478.07|473.97|477.85|473.75|16
1635937420000|2021-11-03 11:03:40|477.93|473.83|477.79|473.69|477.93|473.83|477.79|473.69|8
1635937430000|2021-11-03 11:03:50|477.64|473.54|477.82|473.72|477.84|473.74|477.59|473.49|9
1635937440000|2021-11-03 11:04:00|477.68|473.58|477.86|473.76|477.86|473.76|477.62|473.52|10
1635937450000|2021-11-03 11:04:10|477.94|473.84|477.83|473.73|478|473.9|477.83|473.73|8
1635937460000|2021-11-03 11:04:20|477.85|473.75|477.81|473.71|478.01|473.91|477.67|473.57|13
1635937470000|2021-11-03 11:04:30|478|473.9|478.13|474.03|478.19|474.09|477.76|473.66|16
1635937480000|2021-11-03 11:04:40|478.15|474.05|478.24|474.14|478.24|474.14|478|473.9|14
1635937490000|2021-11-03 11:04:50|478|473.9|478.11|474.01|478.3|474.2|478|473.9|16
1635937500000|2021-11-03 11:05:00|478.13|474.03|478.06|473.96|478.22|474.12|478.06|473.96|16
1635937510000|2021-11-03 11:05:10|478.07|473.97|478.02|473.92|478.23|474.13|477.88|473.78|11
1635937520000|2021-11-03 11:05:20|478.04|473.94|478.13|474.03|478.15|474.05|478.03|473.93|14
1635937530000|2021-11-03 11:05:30|478.14|474.04|478.42|474.32|478.5|474.4|478.13|474.03|16
1635937540000|2021-11-03 11:05:40|478.51|474.41|477.98|473.88|478.53|474.43|477.98|473.88|22
1635937550000|2021-11-03 11:05:50|478.11|474.01|478.17|474.07|478.19|474.09|477.87|473.77|15
1635937560000|2021-11-03 11:06:00|478.16|474.06|478|473.9|478.19|474.09|477.8|473.7|17
1635937570000|2021-11-03 11:06:10|478.01|473.91|477.86|473.76|478.04|473.94|477.82|473.72|10
1635937580000|2021-11-03 11:06:20|477.85|473.75|477.87|473.77|478.21|474.11|477.85|473.75|13
1635937590000|2021-11-03 11:06:30|478|473.9|477.9|473.8|478|473.9|477.82|473.72|6
1635937600000|2021-11-03 11:06:40|477.89|473.79|477.8|473.7|477.98|473.88|477.8|473.7|7
1635937610000|2021-11-03 11:06:50|477.79|473.69|477.76|473.66|477.79|473.69|477.53|473.43|11
1635937620000|2021-11-03 11:07:00|477.44|473.34|477.45|473.35|477.76|473.66|477.44|473.34|4
1635937630000|2021-11-03 11:07:10|477.76|473.66|477.62|473.52|477.76|473.66|477.44|473.34|10
1635937640000|2021-11-03 11:07:20|477.38|473.28|477.53|473.43|477.72|473.62|477.38|473.28|15
1635937650000|2021-11-03 11:07:30|477.44|473.34|477.2|473.1|477.53|473.43|477.16|473.06|19
1635937660000|2021-11-03 11:07:40|477.21|473.11|477.23|473.13|477.26|473.16|477.21|473.11|10
1635937670000|2021-11-03 11:07:50|477.22|473.12|477.2|473.1|477.22|473.12|477.2|473.1|2
1635937680000|2021-11-03 11:08:00|477.15|473.05|476.57|472.47|477.15|473.05|476.48|472.38|20
1635937690000|2021-11-03 11:08:10|476.56|472.46|476.72|472.62|476.77|472.67|476.56|472.46|25
1635937700000|2021-11-03 11:08:20|476.7|472.6|476.72|472.62|476.74|472.64|476.6|472.5|17
1635937710000|2021-11-03 11:08:30|476.69|472.59|476.19|472.09|476.69|472.59|476.17|472.07|17
1635937720000|2021-11-03 11:08:40|476.17|472.07|476.15|472.05|476.19|472.09|476.08|471.98|10
1635937730000|2021-11-03 11:08:50|476.08|471.98|476.16|472.06|476.2|472.1|476.06|471.96|21
1635937740000|2021-11-03 11:09:00|476.08|471.98|476.34|472.24|476.35|472.25|476.08|471.98|8
1635937750000|2021-11-03 11:09:10|476.13|472.03|476.31|472.21|476.33|472.23|476.1|472|14
1635937760000|2021-11-03 11:09:20|476.28|472.18|475.33|471.23|476.28|472.18|475.33|471.23|21
1635937770000|2021-11-03 11:09:30|475.38|471.28|475.7|471.6|475.82|471.72|475.33|471.23|29
1635937780000|2021-11-03 11:09:40|475.64|471.54|475.71|471.61|475.83|471.73|475.44|471.34|31
1635937790000|2021-11-03 11:09:50|475.7|471.6|475.56|471.46|475.72|471.62|475.44|471.34|18
1635937800000|2021-11-03 11:10:00|475.46|471.36|475.3|471.2|475.46|471.36|475.3|471.2|4
1635937810000|2021-11-03 11:10:10|475.46|471.36|475.38|471.28|475.48|471.38|475.23|471.13|17
1635937820000|2021-11-03 11:10:20|475.52|471.42|475.42|471.32|475.52|471.42|475.33|471.23|17
1635937830000|2021-11-03 11:10:30|475.22|471.12|475.42|471.32|475.42|471.32|475.04|470.94|6
1635937840000|2021-11-03 11:10:40|475.28|471.18|475.17|471.07|475.42|471.32|474.96|470.86|12
1635937850000|2021-11-03 11:10:50|475.12|471.02|473.96|469.86|475.12|471.02|473.96|469.86|24
1635937860000|2021-11-03 11:11:00|474.01|469.91|474.59|470.49|474.72|470.62|474.01|469.91|27
1635937870000|2021-11-03 11:11:10|474.57|470.47|475.16|471.06|475.31|471.21|474.57|470.47|30
1635937880000|2021-11-03 11:11:20|475.31|471.21|475.32|471.22|475.41|471.31|475.11|471.01|24
1635937890000|2021-11-03 11:11:30|475.37|471.27|475.33|471.23|475.54|471.44|475.25|471.15|20
1635937900000|2021-11-03 11:11:40|475.32|471.22|475.35|471.25|475.35|471.25|475.32|471.22|6
1635937910000|2021-11-03 11:11:50|475.32|471.22|475.29|471.19|475.45|471.35|475.28|471.18|10
1635937920000|2021-11-03 11:12:00|475.27|471.17|475.03|470.93|475.31|471.21|474.98|470.88|7
1635937930000|2021-11-03 11:12:10|474.91|470.81|475.14|471.04|475.14|471.04|474.91|470.81|9
1635937940000|2021-11-03 11:12:20|475.02|470.92|475.01|470.91|475.04|470.94|475.01|470.91|3
1635937950000|2021-11-03 11:12:30|475.04|470.94|475.08|470.98|475.28|471.18|475.04|470.94|8
1635937960000|2021-11-03 11:12:40|474.94|470.84|475.07|470.97|475.07|470.97|474.88|470.78|7
1635937970000|2021-11-03 11:12:50|474.93|470.83|474.31|470.21|474.93|470.83|474.24|470.14|24
1635937980000|2021-11-03 11:13:00|474.21|470.11|474.32|470.22|474.52|470.42|474.2|470.1|11
1635937990000|2021-11-03 11:13:10|474.28|470.18|474.36|470.26|474.36|470.26|474.28|470.18|4
1635938000000|2021-11-03 11:13:20|474.32|470.22|474.33|470.23|474.37|470.27|474.32|470.22|3
1635938010000|2021-11-03 11:13:30|474.29|470.19|474.18|470.08|474.29|470.19|474.03|469.93|7
1635938020000|2021-11-03 11:13:40|474.19|470.09|474.08|469.98|474.19|470.09|474.02|469.92|7
1635938030000|2021-11-03 11:13:50|474.24|470.14|474.28|470.18|474.29|470.19|474.24|470.14|3
1635938040000|2021-11-03 11:14:00|474.29|470.19|474.65|470.55|474.65|470.55|474.29|470.19|18
1635938050000|2021-11-03 11:14:10|474.64|470.54|474.21|470.11|474.64|470.54|474.21|470.11|8
1635938060000|2021-11-03 11:14:20|474.1|470|473.86|469.76|474.16|470.06|473.86|469.76|6
1635938070000|2021-11-03 11:14:30|473.97|469.87|473.69|469.59|474.02|469.92|473.69|469.59|14
1635938080000|2021-11-03 11:14:40|473.47|469.37|473.45|469.35|473.68|469.58|473.28|469.18|19
1635938090000|2021-11-03 11:14:50|473.39|469.29|473.4|469.3|473.64|469.54|473.39|469.29|11
1635938100000|2021-11-03 11:15:00|473.45|469.35|473.76|469.66|473.82|469.72|473.44|469.34|18
1635938110000|2021-11-03 11:15:10|473.96|469.86|473.95|469.85|474.08|469.98|473.74|469.64|24
1635938120000|2021-11-03 11:15:20|473.97|469.87|474.04|469.94|474.04|469.94|473.93|469.83|10
1635938130000|2021-11-03 11:15:30|474.25|470.15|474.21|470.11|474.28|470.18|473.99|469.89|12
1635938140000|2021-11-03 11:15:40|474.3|470.2|474.39|470.29|474.39|470.29|474|469.9|15
1635938150000|2021-11-03 11:15:50|474.4|470.3|474.48|470.38|474.59|470.49|474.4|470.3|14
1635938160000|2021-11-03 11:16:00|474.49|470.39|474.55|470.45|474.6|470.5|474.34|470.24|16
1635938170000|2021-11-03 11:16:10|474.56|470.46|474.62|470.52|474.72|470.62|474.55|470.45|8
1635938180000|2021-11-03 11:16:20|474.7|470.6|474.78|470.68|474.83|470.73|474.52|470.42|17
1635938190000|2021-11-03 11:16:30|474.77|470.67|474.83|470.73|474.83|470.73|474.77|470.67|7
1635938200000|2021-11-03 11:16:40|474.82|470.72|474.76|470.66|474.82|470.72|474.71|470.61|12
1635938210000|2021-11-03 11:16:50|474.72|470.62|474.46|470.36|474.72|470.62|474.43|470.33|20
1635938220000|2021-11-03 11:17:00|474.48|470.38|474.3|470.2|474.48|470.38|474.29|470.19|23
1635938230000|2021-11-03 11:17:10|474.29|470.19|474.46|470.36|474.47|470.37|474.24|470.14|27
1635938240000|2021-11-03 11:17:20|474.5|470.4|474.51|470.41|474.51|470.41|474.32|470.22|18
1635938250000|2021-11-03 11:17:30|474.53|470.43|474.73|470.63|474.73|470.63|474.47|470.37|27
1635938260000|2021-11-03 11:17:40|474.71|470.61|474.66|470.56|474.76|470.66|474.66|470.56|15
1635938270000|2021-11-03 11:17:50|474.61|470.51|474.56|470.46|474.68|470.58|474.48|470.38|19
1635938280000|2021-11-03 11:18:00|474.58|470.48|474.67|470.57|474.7|470.6|474.58|470.48|13
1635938290000|2021-11-03 11:18:10|474.75|470.65|474.7|470.6|474.93|470.83|474.65|470.55|16
1635938300000|2021-11-03 11:18:20|474.74|470.64|475.02|470.92|475.11|471.01|474.74|470.64|13
1635938310000|2021-11-03 11:18:30|475.1|471|475.05|470.95|475.1|471|474.91|470.81|15
1635938320000|2021-11-03 11:18:40|475.02|470.92|475.07|470.97|475.07|470.97|475.01|470.91|8
1635938330000|2021-11-03 11:18:50|475.06|470.96|475|470.9|475.07|470.97|475|470.9|8
1635938340000|2021-11-03 11:19:00|475.01|470.91|475.01|470.91|475.03|470.93|475|470.9|5
1635938350000|2021-11-03 11:19:10|475.11|471.01|475.17|471.07|475.23|471.13|475.11|471.01|9
1635938360000|2021-11-03 11:19:20|475.23|471.13|475.46|471.36|475.46|471.36|475.1|471|16
1635938370000|2021-11-03 11:19:30|475.32|471.22|475.57|471.47|475.62|471.52|475.32|471.22|13
1635938380000|2021-11-03 11:19:40|475.46|471.36|475.43|471.33|475.49|471.39|475.42|471.32|8
1635938390000|2021-11-03 11:19:50|475.42|471.32|475.17|471.07|475.46|471.36|475.17|471.07|13
1635938400000|2021-11-03 11:20:00|475.22|471.12|475.39|471.29|475.41|471.31|475.17|471.07|19
1635938410000|2021-11-03 11:20:10|475.4|471.3|475.49|471.39|475.49|471.39|475.24|471.14|18
1635938420000|2021-11-03 11:20:20|475.51|471.41|475.43|471.33|475.55|471.45|475.43|471.33|9
1635938430000|2021-11-03 11:20:30|475.44|471.34|475.28|471.18|475.5|471.4|475.28|471.18|13
1635938440000|2021-11-03 11:20:40|475.26|471.16|475.19|471.09|475.26|471.16|475.01|470.91|10
1635938450000|2021-11-03 11:20:50|475.15|471.05|475.06|470.96|475.27|471.17|474.97|470.87|21
1635938460000|2021-11-03 11:21:00|475.05|470.95|474.54|470.44|475.05|470.95|474.54|470.44|26
1635938470000|2021-11-03 11:21:10|474.57|470.47|474.67|470.57|474.89|470.79|474.56|470.46|17
1635938480000|2021-11-03 11:21:20|474.65|470.55|474.65|470.55|474.68|470.58|474.6|470.5|13
1635938490000|2021-11-03 11:21:30|474.61|470.51|475.12|471.02|475.12|471.02|474.61|470.51|25
1635938500000|2021-11-03 11:21:40|475.1|471|475.17|471.07|475.51|471.41|475.1|471|16
1635938510000|2021-11-03 11:21:50|475.21|471.11|475.12|471.02|475.21|471.11|475.03|470.93|6
1635938520000|2021-11-03 11:22:00|475.15|471.05|475.39|471.29|475.39|471.29|475.03|470.93|13
1635938530000|2021-11-03 11:22:10|475.1|471|475.39|471.29|475.45|471.35|475.1|471|17
1635938540000|2021-11-03 11:22:20|475.38|471.28|475.43|471.33|475.46|471.36|475.17|471.07|18
1635938550000|2021-11-03 11:22:30|475.41|471.31|475.22|471.12|475.44|471.34|475.08|470.98|23
1635938560000|2021-11-03 11:22:40|475.11|471.01|475.18|471.08|475.18|471.08|474.99|470.89|12
1635938570000|2021-11-03 11:22:50|475.17|471.07|475.14|471.04|475.36|471.26|475.12|471.02|21
1635938580000|2021-11-03 11:23:00|475.18|471.08|475.19|471.09|475.41|471.31|475.15|471.05|12
1635938590000|2021-11-03 11:23:10|475.18|471.08|475.25|471.15|475.25|471.15|475.18|471.08|7
1635938600000|2021-11-03 11:23:20|475.23|471.13|475.26|471.16|475.29|471.19|475.23|471.13|9
1635938610000|2021-11-03 11:23:30|475.29|471.19|475.17|471.07|475.33|471.23|475.15|471.05|7
1635938620000|2021-11-03 11:23:40|475.21|471.11|475.2|471.1|475.23|471.13|475.2|471.1|11
1635938630000|2021-11-03 11:23:50|475.19|471.09|475.21|471.11|475.22|471.12|475.19|471.09|9
1635938640000|2021-11-03 11:24:00|475.24|471.14|475.33|471.23|475.36|471.26|475.22|471.12|7
1635938650000|2021-11-03 11:24:10|475.25|471.15|475.22|471.12|475.33|471.23|475.2|471.1|12
1635938660000|2021-11-03 11:24:20|475.25|471.15|475.27|471.17|475.44|471.34|475.22|471.12|13
1635938670000|2021-11-03 11:24:30|475.36|471.26|475.29|471.19|475.41|471.31|475.22|471.12|17
1635938680000|2021-11-03 11:24:40|475.28|471.18|475.2|471.1|475.3|471.2|475.2|471.1|14
1635938690000|2021-11-03 11:24:50|475.22|471.12|475.2|471.1|475.25|471.15|475.19|471.09|13
1635938700000|2021-11-03 11:25:00|475.17|471.07|474.81|470.71|475.17|471.07|474.8|470.7|14
1635938710000|2021-11-03 11:25:10|474.82|470.72|474.79|470.69|474.84|470.74|474.79|470.69|9
1635938720000|2021-11-03 11:25:20|474.83|470.73|474.93|470.83|474.93|470.83|474.83|470.73|12
1635938730000|2021-11-03 11:25:30|474.92|470.82|474.89|470.79|474.95|470.85|474.89|470.79|10
1635938740000|2021-11-03 11:25:40|474.87|470.77|475.11|471.01|475.22|471.12|474.87|470.77|15
1635938750000|2021-11-03 11:25:50|475.12|471.02|475.14|471.04|475.14|471.04|475.09|470.99|18
1635938760000|2021-11-03 11:26:00|475.12|471.02|475.15|471.05|475.15|471.05|474.97|470.87|10
1635938770000|2021-11-03 11:26:10|475.07|470.97|475.21|471.11|475.31|471.21|474.97|470.87|13
1635938780000|2021-11-03 11:26:20|475.22|471.12|474.98|470.88|475.24|471.14|474.98|470.88|14
1635938790000|2021-11-03 11:26:30|475.06|470.96|475.12|471.02|475.12|471.02|474.97|470.87|9
1635938800000|2021-11-03 11:26:40|475.04|470.94|474.94|470.84|475.05|470.95|474.94|470.84|4
1635938810000|2021-11-03 11:26:50|474.95|470.85|474.84|470.74|475.02|470.92|474.83|470.73|5
1635938820000|2021-11-03 11:27:00|474.94|470.84|474.95|470.85|474.96|470.86|474.84|470.74|4
1635938830000|2021-11-03 11:27:10|474.83|470.73|474.93|470.83|474.99|470.89|474.83|470.73|5
1635938840000|2021-11-03 11:27:20|474.97|470.87|475|470.9|475.09|470.99|474.85|470.75|10
1635938850000|2021-11-03 11:27:30|474.98|470.88|474.98|470.88|475.22|471.12|474.98|470.88|16
1635938860000|2021-11-03 11:27:40|475.14|471.04|475.16|471.06|475.32|471.22|475|470.9|13
1635938870000|2021-11-03 11:27:50|475.05|470.95|475|470.9|475.26|471.16|475|470.9|4
1635938880000|2021-11-03 11:28:00|475.2|471.1|475.2|471.1|475.22|471.12|475.19|471.09|11
1635938890000|2021-11-03 11:28:10|475.21|471.11|475.25|471.15|475.26|471.16|475.1|471|6
1635938900000|2021-11-03 11:28:20|475.23|471.13|475.16|471.06|475.33|471.23|475.16|471.06|9
1635938910000|2021-11-03 11:28:30|475.21|471.11|475.25|471.15|475.25|471.15|474.95|470.85|12
1635938920000|2021-11-03 11:28:40|475.26|471.16|475.13|471.03|475.26|471.16|475.13|471.03|6
1635938930000|2021-11-03 11:28:50|475.14|471.04|474.98|470.88|475.14|471.04|474.83|470.73|14
1635938940000|2021-11-03 11:29:00|474.99|470.89|474.96|470.86|475.11|471.01|474.84|470.74|17
1635938950000|2021-11-03 11:29:10|474.87|470.77|474.88|470.78|474.92|470.82|474.75|470.65|9
1635938960000|2021-11-03 11:29:20|474.75|470.65|474.91|470.81|474.91|470.81|474.69|470.59|14
1635938970000|2021-11-03 11:29:30|474.97|470.87|475.06|470.96|475.06|470.96|474.84|470.74|19
1635938980000|2021-11-03 11:29:40|475.1|471|475.12|471.02|475.16|471.06|475.05|470.95|13
1635938990000|2021-11-03 11:29:50|475.24|471.14|475.08|470.98|475.24|471.14|475.08|470.98|6
1635939000000|2021-11-03 11:30:00|475.13|471.03|475.08|470.98|475.19|471.09|475|470.9|10
1635939010000|2021-11-03 11:30:10|475.07|470.97|475.06|470.96|475.14|471.04|475.04|470.94|8
1635939020000|2021-11-03 11:30:20|475.21|471.11|475.27|471.17|475.27|471.17|475.12|471.02|11
1635939030000|2021-11-03 11:30:30|475.26|471.16|475.34|471.24|475.34|471.24|475.2|471.1|5
1635939040000|2021-11-03 11:30:40|475.36|471.26|475.35|471.25|475.45|471.35|475.2|471.1|20
1635939050000|2021-11-03 11:30:50|475.3|471.2|475.43|471.33|475.43|471.33|475.3|471.2|5
1635939060000|2021-11-03 11:31:00|475.41|471.31|475.34|471.24|475.41|471.31|475.3|471.2|12
1635939070000|2021-11-03 11:31:10|475.35|471.25|475.54|471.44|475.55|471.45|475.32|471.22|14
1635939080000|2021-11-03 11:31:20|475.44|471.34|475.23|471.13|475.44|471.34|475.2|471.1|13
1635939090000|2021-11-03 11:31:30|475.24|471.14|475.16|471.06|475.25|471.15|475.08|470.98|9
1635939100000|2021-11-03 11:31:40|475.13|471.03|475.14|471.04|475.16|471.06|475.08|470.98|11
1635939110000|2021-11-03 11:31:50|475.15|471.05|474.86|470.76|475.15|471.05|474.86|470.76|7
1635939120000|2021-11-03 11:32:00|474.85|470.75|474.8|470.7|474.85|470.75|474.8|470.7|2
1635939130000|2021-11-03 11:32:10|474.91|470.81|474.79|470.69|474.92|470.82|474.73|470.63|9
1635939140000|2021-11-03 11:32:20|474.8|470.7|474.92|470.82|474.93|470.83|474.8|470.7|16
1635939150000|2021-11-03 11:32:30|474.94|470.84|474.99|470.89|475|470.9|474.9|470.8|20
1635939160000|2021-11-03 11:32:40|475|470.9|475.14|471.04|475.14|471.04|474.97|470.87|15
1635939170000|2021-11-03 11:32:50|475.17|471.07|475.61|471.51|475.67|471.57|475.17|471.07|16
1635939180000|2021-11-03 11:33:00|475.55|471.45|475.23|471.13|475.55|471.45|475.17|471.07|16
1635939190000|2021-11-03 11:33:10|475.21|471.11|475.33|471.23|475.37|471.27|475.17|471.07|14
1635939200000|2021-11-03 11:33:20|475.31|471.21|475.28|471.18|475.39|471.29|475.28|471.18|13
1635939210000|2021-11-03 11:33:30|475.3|471.2|475.3|471.2|475.46|471.36|475.28|471.18|14
1635939220000|2021-11-03 11:33:40|475.32|471.22|475.09|470.99|475.36|471.26|475.09|470.99|16
1635939230000|2021-11-03 11:33:50|475.1|471|475.31|471.21|475.37|471.27|475.1|471|22
1635939240000|2021-11-03 11:34:00|475.32|471.22|475.3|471.2|475.36|471.26|475.04|470.94|24
1635939250000|2021-11-03 11:34:10|475.26|471.16|475.22|471.12|475.33|471.23|475.12|471.02|22
1635939260000|2021-11-03 11:34:20|475.3|471.2|475.26|471.16|475.38|471.28|475.11|471.01|15
1635939270000|2021-11-03 11:34:30|475.29|471.19|475.23|471.13|475.35|471.25|475.23|471.13|7
1635939280000|2021-11-03 11:34:40|475.24|471.14|475.15|471.05|475.24|471.14|475.15|471.05|6
1635939290000|2021-11-03 11:34:50|475.14|471.04|475.14|471.04|475.2|471.1|475.13|471.03|14
1635939300000|2021-11-03 11:35:00|475.16|471.06|475.3|471.2|475.37|471.27|475.11|471.01|17
1635939310000|2021-11-03 11:35:10|475.32|471.22|475.35|471.25|475.43|471.33|475.28|471.18|15
1635939320000|2021-11-03 11:35:20|475.36|471.26|475.2|471.1|475.41|471.31|475.2|471.1|17
1635939330000|2021-11-03 11:35:30|475.15|471.05|475.26|471.16|475.33|471.23|475.15|471.05|7
1635939340000|2021-11-03 11:35:40|475.21|471.11|475.28|471.18|475.35|471.25|475.2|471.1|7
1635939350000|2021-11-03 11:35:50|475.29|471.19|475.52|471.42|475.52|471.42|475.29|471.19|13
1635939360000|2021-11-03 11:36:00|475.53|471.43|475.48|471.38|475.67|471.57|475.48|471.38|8
1635939370000|2021-11-03 11:36:10|475.47|471.37|475.43|471.33|475.66|471.56|475.43|471.33|11
1635939380000|2021-11-03 11:36:20|475.41|471.31|475.46|471.36|475.46|471.36|475.38|471.28|8
1635939390000|2021-11-03 11:36:30|475.51|471.41|475.5|471.4|475.51|471.41|475.5|471.4|2
1635939400000|2021-11-03 11:36:40|475.54|471.44|475.55|471.45|475.56|471.46|475.52|471.42|5
1635939410000|2021-11-03 11:36:50|475.53|471.43|475.73|471.63|475.85|471.75|475.52|471.42|18
1635939420000|2021-11-03 11:37:00|475.8|471.7|475.71|471.61|475.86|471.76|475.71|471.61|10
1635939430000|2021-11-03 11:37:10|475.8|471.7|475.75|471.65|475.8|471.7|475.72|471.62|4
1635939440000|2021-11-03 11:37:20|475.76|471.66|475.81|471.71|475.81|471.71|475.74|471.64|7
1635939450000|2021-11-03 11:37:30|475.87|471.77|475.83|471.73|475.87|471.77|475.77|471.67|13
1635939460000|2021-11-03 11:37:40|475.84|471.74|475.8|471.7|475.84|471.74|475.8|471.7|8
1635939470000|2021-11-03 11:37:50|475.81|471.71|475.77|471.67|475.82|471.72|475.77|471.67|7
1635939480000|2021-11-03 11:38:00|475.75|471.65|475.76|471.66|475.77|471.67|475.75|471.65|8
1635939490000|2021-11-03 11:38:10|475.75|471.65|475.89|471.79|475.89|471.79|475.75|471.65|5
1635939500000|2021-11-03 11:38:20|475.9|471.8|475.87|471.77|475.93|471.83|475.73|471.63|21
1635939510000|2021-11-03 11:38:30|475.81|471.71|475.79|471.69|475.94|471.84|475.79|471.69|11
1635939520000|2021-11-03 11:38:40|475.8|471.7|475.83|471.73|475.83|471.73|475.8|471.7|3
1635939530000|2021-11-03 11:38:50|475.84|471.74|475.84|471.74|475.92|471.82|475.84|471.74|15
1635939540000|2021-11-03 11:39:00|475.9|471.8|475.9|471.8|475.99|471.89|475.86|471.76|17
1635939550000|2021-11-03 11:39:10|475.91|471.81|475.93|471.83|475.93|471.83|475.91|471.81|6
1635939560000|2021-11-03 11:39:20|475.94|471.84|475.93|471.83|475.94|471.84|475.92|471.82|4
1635939570000|2021-11-03 11:39:30|475.94|471.84|475.94|471.84|475.95|471.85|475.93|471.83|4
1635939580000|2021-11-03 11:39:40|475.93|471.83|475.91|471.81|475.94|471.84|475.91|471.81|9
1635939590000|2021-11-03 11:39:50|475.92|471.82|475.89|471.79|475.92|471.82|475.87|471.77|6
1635939600000|2021-11-03 11:40:00|475.88|471.78|475.86|471.76|475.89|471.79|475.77|471.67|16
1635939610000|2021-11-03 11:40:10|475.78|471.68|475.79|471.69|475.87|471.77|475.76|471.66|18
1635939620000|2021-11-03 11:40:20|475.8|471.7|475.9|471.8|475.9|471.8|475.68|471.58|16
1635939630000|2021-11-03 11:40:30|475.83|471.73|475.73|471.63|475.92|471.82|475.73|471.63|10
1635939640000|2021-11-03 11:40:40|475.8|471.7|475.79|471.69|475.8|471.7|475.73|471.63|10
1635939650000|2021-11-03 11:40:50|475.7|471.6|475.56|471.46|475.7|471.6|475.56|471.46|16
1635939660000|2021-11-03 11:41:00|475.55|471.45|475.52|471.42|475.56|471.46|475.49|471.39|8
1635939670000|2021-11-03 11:41:10|475.51|471.41|475.49|471.39|475.51|471.41|475.43|471.33|15
1635939680000|2021-11-03 11:41:20|475.51|471.41|475.7|471.6|475.82|471.72|475.49|471.39|13
1635939690000|2021-11-03 11:41:30|475.71|471.61|475.8|471.7|475.83|471.73|475.64|471.54|13
1635939700000|2021-11-03 11:41:40|475.79|471.69|475.81|471.71|475.86|471.76|475.78|471.68|10
1635939710000|2021-11-03 11:41:50|475.82|471.72|475.77|471.67|475.82|471.72|475.77|471.67|5
1635939720000|2021-11-03 11:42:00|475.74|471.64|475.71|471.61|475.75|471.65|475.7|471.6|6
1635939730000|2021-11-03 11:42:10|475.72|471.62|475.69|471.59|475.73|471.63|475.69|471.59|5
1635939740000|2021-11-03 11:42:20|475.67|471.57|475.57|471.47|475.68|471.58|475.54|471.44|8
1635939750000|2021-11-03 11:42:30|475.58|471.48|475.72|471.62|475.72|471.62|475.56|471.46|6
1635939760000|2021-11-03 11:42:40|475.76|471.66|475.52|471.42|475.76|471.66|475.52|471.42|14
1635939770000|2021-11-03 11:42:50|475.51|471.41|475.55|471.45|475.77|471.67|475.5|471.4|16
1635939780000|2021-11-03 11:43:00|475.7|471.6|475.49|471.39|475.7|471.6|475.48|471.38|14
1635939790000|2021-11-03 11:43:10|475.5|471.4|475.59|471.49|475.61|471.51|475.46|471.36|12
1635939800000|2021-11-03 11:43:20|475.6|471.5|475.58|471.48|475.61|471.51|475.52|471.42|6
1635939810000|2021-11-03 11:43:30|475.55|471.45|475.41|471.31|475.55|471.45|475.4|471.3|9
1635939820000|2021-11-03 11:43:40|475.42|471.32|475.44|471.34|475.44|471.34|475.42|471.32|5
1635939830000|2021-11-03 11:43:50|475.48|471.38|475.44|471.34|475.48|471.38|475.41|471.31|9
1635939840000|2021-11-03 11:44:00|475.43|471.33|475.44|471.34|475.44|471.34|475.43|471.33|2
1635939850000|2021-11-03 11:44:10|475.43|471.33|475.42|471.32|475.43|471.33|475.42|471.32|4
1635939860000|2021-11-03 11:44:20|475.41|471.31|475.24|471.14|475.41|471.31|475.24|471.14|9
1635939870000|2021-11-03 11:44:30|475.25|471.15|475.22|471.12|475.25|471.15|475.2|471.1|5
1635939880000|2021-11-03 11:44:40|475.21|471.11|475.2|471.1|475.21|471.11|475.2|471.1|2
1635939890000|2021-11-03 11:44:50|475.22|471.12|474.98|470.88|475.32|471.22|474.79|470.69|20
1635939900000|2021-11-03 11:45:00|474.96|470.86|474.98|470.88|474.98|470.88|474.77|470.67|12
1635939910000|2021-11-03 11:45:10|474.99|470.89|474.92|470.82|475.07|470.97|474.77|470.67|12
1635939920000|2021-11-03 11:45:20|475.04|470.94|475.26|471.16|475.26|471.16|474.83|470.73|18
1635939930000|2021-11-03 11:45:30|474.98|470.88|475.54|471.44|475.65|471.55|474.94|470.84|30
1635939940000|2021-11-03 11:45:40|475.59|471.49|475.7|471.6|475.7|471.6|475.46|471.36|12
1635939950000|2021-11-03 11:45:50|475.71|471.61|475.68|471.58|475.82|471.72|475.64|471.54|24
1635939960000|2021-11-03 11:46:00|475.58|471.48|475.55|471.45|475.76|471.66|475.55|471.45|14
1635939970000|2021-11-03 11:46:10|475.56|471.46|475.33|471.23|475.56|471.46|475.3|471.2|15
1635939980000|2021-11-03 11:46:20|475.32|471.22|475.12|471.02|475.32|471.22|475.12|471.02|13
1635939990000|2021-11-03 11:46:30|475.11|471.01|475.06|470.96|475.13|471.03|474.98|470.88|10
1635940000000|2021-11-03 11:46:40|475.05|470.95|474.92|470.82|475.06|470.96|474.91|470.81|15
1635940010000|2021-11-03 11:46:50|474.97|470.87|474.99|470.89|474.99|470.89|474.79|470.69|11
1635940020000|2021-11-03 11:47:00|475.01|470.91|474.83|470.73|475.01|470.91|474.8|470.7|10
1635940030000|2021-11-03 11:47:10|474.98|470.88|474.94|470.84|474.98|470.88|474.69|470.59|13
1635940040000|2021-11-03 11:47:20|474.93|470.83|475|470.9|475|470.9|474.77|470.67|13
1635940050000|2021-11-03 11:47:30|474.99|470.89|475.26|471.16|475.26|471.16|474.99|470.89|25
1635940060000|2021-11-03 11:47:40|475.27|471.17|475.41|471.31|475.48|471.38|475.24|471.14|17
1635940070000|2021-11-03 11:47:50|475.4|471.3|475.51|471.41|475.51|471.41|475.3|471.2|6
1635940080000|2021-11-03 11:48:00|475.38|471.28|475.23|471.13|475.46|471.36|475.23|471.13|9
1635940090000|2021-11-03 11:48:10|475.25|471.15|475.08|470.98|475.42|471.32|475.08|470.98|11
1635940100000|2021-11-03 11:48:20|475.05|470.95|475.08|470.98|475.1|471|474.96|470.86|11
1635940110000|2021-11-03 11:48:30|475.07|470.97|475.06|470.96|475.12|471.02|474.96|470.86|6
1635940120000|2021-11-03 11:48:40|474.91|470.81|474.94|470.84|475.11|471.01|474.91|470.81|14
1635940130000|2021-11-03 11:48:50|474.95|470.85|474.91|470.81|474.96|470.86|474.83|470.73|13
1635940140000|2021-11-03 11:49:00|474.85|470.75|474.84|470.74|474.87|470.77|474.82|470.72|10
1635940150000|2021-11-03 11:49:10|474.85|470.75|474.87|470.77|475.09|470.99|474.85|470.75|9
1635940160000|2021-11-03 11:49:20|475.07|470.97|474.92|470.82|475.07|470.97|474.85|470.75|15
1635940170000|2021-11-03 11:49:30|474.93|470.83|474.95|470.85|474.96|470.86|474.9|470.8|13
1635940180000|2021-11-03 11:49:40|475.09|470.99|475.03|470.93|475.15|471.05|474.91|470.81|17
1635940190000|2021-11-03 11:49:50|475.04|470.94|475.09|470.99|475.15|471.05|475|470.9|9
1635940200000|2021-11-03 11:50:00|475.1|471|475.23|471.13|475.34|471.24|475.06|470.96|17
1635940210000|2021-11-03 11:50:10|475.22|471.12|475.04|470.94|475.22|471.12|475.01|470.91|14
1635940220000|2021-11-03 11:50:20|475.03|470.93|475.22|471.12|475.22|471.12|475.03|470.93|13
1635940230000|2021-11-03 11:50:30|475.21|471.11|475.08|470.98|475.21|471.11|475.05|470.95|9
1635940240000|2021-11-03 11:50:40|475.21|471.11|475.16|471.06|475.32|471.22|475.08|470.98|16
1635940250000|2021-11-03 11:50:50|475.09|470.99|474.98|470.88|475.16|471.06|474.98|470.88|15
1635940260000|2021-11-03 11:51:00|475.03|470.93|475.05|470.95|475.21|471.11|474.96|470.86|17
1635940270000|2021-11-03 11:51:10|475.04|470.94|475.04|470.94|475.22|471.12|474.98|470.88|15
1635940280000|2021-11-03 11:51:20|475.01|470.91|475.2|471.1|475.24|471.14|475.01|470.91|11
1635940290000|2021-11-03 11:51:30|475.24|471.14|475.24|471.14|475.49|471.39|475.18|471.08|14
1635940300000|2021-11-03 11:51:40|475.16|471.06|475.32|471.22|475.44|471.34|475.1|471|18
1635940310000|2021-11-03 11:51:50|475.31|471.21|475.3|471.2|475.54|471.44|475.3|471.2|11
1635940320000|2021-11-03 11:52:00|475.38|471.28|475.4|471.3|475.51|471.41|475.15|471.05|21
1635940330000|2021-11-03 11:52:10|475.42|471.32|475.46|471.36|475.52|471.42|475.24|471.14|13
1635940340000|2021-11-03 11:52:20|475.47|471.37|475.18|471.08|475.48|471.38|475.18|471.08|9
1635940350000|2021-11-03 11:52:30|475.14|471.04|474.89|470.79|475.17|471.07|474.88|470.78|8
1635940360000|2021-11-03 11:52:40|475|470.9|474.92|470.82|475.12|471.02|474.92|470.82|13
1635940370000|2021-11-03 11:52:50|474.93|470.83|475.1|471|475.13|471.03|474.82|470.72|17
1635940380000|2021-11-03 11:53:00|475.11|471.01|474.79|470.69|475.11|471.01|474.77|470.67|11
1635940390000|2021-11-03 11:53:10|475.07|470.97|474.92|470.82|475.09|470.99|474.89|470.79|20
1635940400000|2021-11-03 11:53:20|474.95|470.85|474.9|470.8|474.95|470.85|474.84|470.74|10
1635940410000|2021-11-03 11:53:30|474.89|470.79|474.88|470.78|474.92|470.82|474.86|470.76|10
1635940420000|2021-11-03 11:53:40|474.83|470.73|474.91|470.81|475.05|470.95|474.83|470.73|15
1635940430000|2021-11-03 11:53:50|474.9|470.8|474.95|470.85|475.04|470.94|474.85|470.75|17
1635940440000|2021-11-03 11:54:00|474.98|470.88|475.16|471.06|475.2|471.1|474.98|470.88|12
1635940450000|2021-11-03 11:54:10|475.18|471.08|475.32|471.22|475.4|471.3|475.18|471.08|5
1635940460000|2021-11-03 11:54:20|475.25|471.15|475|470.9|475.25|471.15|474.83|470.73|21
1635940470000|2021-11-03 11:54:30|474.97|470.87|474.99|470.89|475.04|470.94|474.88|470.78|13
1635940480000|2021-11-03 11:54:40|474.98|470.88|474.87|470.77|475.08|470.98|474.85|470.75|15
1635940490000|2021-11-03 11:54:50|474.9|470.8|474.89|470.79|474.99|470.89|474.84|470.74|13
1635940500000|2021-11-03 11:55:00|474.9|470.8|474.93|470.83|475|470.9|474.9|470.8|10
1635940510000|2021-11-03 11:55:10|474.95|470.85|474.91|470.81|474.96|470.86|474.88|470.78|9
1635940520000|2021-11-03 11:55:20|474.92|470.82|474.97|470.87|474.97|470.87|474.86|470.76|7
1635940530000|2021-11-03 11:55:30|474.94|470.84|474.96|470.86|474.97|470.87|474.91|470.81|11
1635940540000|2021-11-03 11:55:40|474.97|470.87|475.22|471.12|475.24|471.14|474.94|470.84|19
1635940550000|2021-11-03 11:55:50|475.37|471.27|475.28|471.18|475.44|471.34|475.28|471.18|14
1635940560000|2021-11-03 11:56:00|475.29|471.19|475.45|471.35|475.45|471.35|475.25|471.15|16
1635940570000|2021-11-03 11:56:10|475.38|471.28|475.38|471.28|475.52|471.42|475.27|471.17|18
1635940580000|2021-11-03 11:56:20|475.43|471.33|475.24|471.14|475.43|471.33|475.23|471.13|8
1635940590000|2021-11-03 11:56:30|475.22|471.12|475.19|471.09|475.24|471.14|475.08|470.98|10
1635940600000|2021-11-03 11:56:40|475.23|471.13|475.23|471.13|475.29|471.19|475.1|471|9
1635940610000|2021-11-03 11:56:50|475.2|471.1|475.26|471.16|475.31|471.21|475.15|471.05|17
1635940620000|2021-11-03 11:57:00|475.24|471.14|475.3|471.2|475.45|471.35|475.2|471.1|10
1635940630000|2021-11-03 11:57:10|475.26|471.16|475.23|471.13|475.26|471.16|475.11|471.01|3
1635940640000|2021-11-03 11:57:20|475.35|471.25|475.52|471.42|475.52|471.42|475.16|471.06|23
1635940650000|2021-11-03 11:57:30|475.4|471.3|475.66|471.56|475.69|471.59|475.3|471.2|17
1635940660000|2021-11-03 11:57:40|475.52|471.42|475.53|471.43|475.73|471.63|475.51|471.41|16
1635940670000|2021-11-03 11:57:50|475.65|471.55|475.43|471.33|475.72|471.62|475.4|471.3|11
1635940680000|2021-11-03 11:58:00|475.37|471.27|475.17|471.07|475.52|471.42|475.12|471.02|22
1635940690000|2021-11-03 11:58:10|475.18|471.08|475.4|471.3|475.53|471.43|475.16|471.06|14
1635940700000|2021-11-03 11:58:20|475.57|471.47|475.27|471.17|475.58|471.48|475.14|471.04|21
1635940710000|2021-11-03 11:58:30|475.18|471.08|475.36|471.26|475.36|471.26|475.18|471.08|3
1635940720000|2021-11-03 11:58:40|475.39|471.29|474.98|470.88|475.39|471.29|474.98|470.88|18
1635940730000|2021-11-03 11:58:50|474.96|470.86|474.85|470.75|475.08|470.98|474.73|470.63|16
1635940740000|2021-11-03 11:59:00|474.86|470.76|475.06|470.96|475.17|471.07|474.86|470.76|18
1635940750000|2021-11-03 11:59:10|475|470.9|474.85|470.75|475.22|471.12|474.79|470.69|21
1635940760000|2021-11-03 11:59:20|474.79|470.69|474.94|470.84|474.94|470.84|474.76|470.66|9
1635940770000|2021-11-03 11:59:30|475.08|470.98|475.27|471.17|475.29|471.19|474.98|470.88|21
1635940780000|2021-11-03 11:59:40|475.26|471.16|475.28|471.18|475.28|471.18|475.1|471|16
1635940790000|2021-11-03 11:59:50|475.19|471.09|475.08|470.98|475.19|471.09|474.95|470.85|22
1635940800000|2021-11-03 12:00:00|475.03|470.93|474.82|470.72|475.03|470.93|474.66|470.56|20
1635940810000|2021-11-03 12:00:10|474.77|470.67|474.82|470.72|474.86|470.76|474.6|470.5|15
1635940820000|2021-11-03 12:00:20|474.85|470.75|474.95|470.85|474.96|470.86|474.81|470.71|8
1635940830000|2021-11-03 12:00:30|474.94|470.84|475.28|471.18|475.28|471.18|474.92|470.82|23
1635940840000|2021-11-03 12:00:40|475.34|471.24|475.3|471.2|475.39|471.29|475.28|471.18|9
1635940850000|2021-11-03 12:00:50|475.28|471.18|475.05|470.95|475.4|471.3|474.96|470.86|18
1635940860000|2021-11-03 12:01:00|475.01|470.91|475.05|470.95|475.08|470.98|474.92|470.82|15
1635940870000|2021-11-03 12:01:10|475.08|470.98|475.53|471.43|475.54|471.44|475.06|470.96|15
1635940880000|2021-11-03 12:01:20|475.47|471.37|475.39|471.29|475.6|471.5|475.38|471.28|19
1635940890000|2021-11-03 12:01:30|475.4|471.3|475.49|471.39|475.51|471.41|475.4|471.3|16
1635940900000|2021-11-03 12:01:40|475.47|471.37|475.4|471.3|475.53|471.43|475.4|471.3|14
1635940910000|2021-11-03 12:01:50|475.41|471.31|475.27|471.17|475.42|471.32|475.25|471.15|14
1635940920000|2021-11-03 12:02:00|475.29|471.19|475|470.9|475.35|471.25|474.99|470.89|16
1635940930000|2021-11-03 12:02:10|475.02|470.92|475.03|470.93|475.06|470.96|474.99|470.89|19
1635940940000|2021-11-03 12:02:20|475.02|470.92|475.01|470.91|475.04|470.94|474.91|470.81|15
1635940950000|2021-11-03 12:02:30|474.92|470.82|475.17|471.07|475.17|471.07|474.87|470.77|19
1635940960000|2021-11-03 12:02:40|475.18|471.08|475.1|471|475.29|471.19|475.09|470.99|15
1635940970000|2021-11-03 12:02:50|475.08|470.98|475.02|470.92|475.08|470.98|475.02|470.92|11
1635940980000|2021-11-03 12:03:00|475.06|470.96|475.05|470.95|475.1|471|475|470.9|15
1635940990000|2021-11-03 12:03:10|475.04|470.94|474.92|470.82|475.04|470.94|474.82|470.72|13
1635941000000|2021-11-03 12:03:20|474.91|470.81|474.88|470.78|474.92|470.82|474.88|470.78|4
1635941010000|2021-11-03 12:03:30|474.82|470.72|474.8|470.7|474.87|470.77|474.78|470.68|11
1635941020000|2021-11-03 12:03:40|474.79|470.69|474.8|470.7|474.85|470.75|474.77|470.67|15
1635941030000|2021-11-03 12:03:50|474.81|470.71|474.97|470.87|475.03|470.93|474.81|470.71|12
1635941040000|2021-11-03 12:04:00|474.9|470.8|474.96|470.86|474.96|470.86|474.84|470.74|13
1635941050000|2021-11-03 12:04:10|475.04|470.94|474.94|470.84|475.04|470.94|474.87|470.77|10
1635941060000|2021-11-03 12:04:20|474.92|470.82|474.98|470.88|474.98|470.88|474.9|470.8|7
1635941070000|2021-11-03 12:04:30|475.11|471.01|474.89|470.79|475.11|471.01|474.87|470.77|7
1635941080000|2021-11-03 12:04:40|474.88|470.78|474.81|470.71|475|470.9|474.71|470.61|13
1635941090000|2021-11-03 12:04:50|474.82|470.72|474.65|470.55|474.82|470.72|474.64|470.54|3
1635941100000|2021-11-03 12:05:00|474.63|470.53|474.79|470.69|474.79|470.69|474.63|470.53|9
1635941110000|2021-11-03 12:05:10|474.83|470.73|474.98|470.88|474.98|470.88|474.58|470.48|15
1635941120000|2021-11-03 12:05:20|474.6|470.5|474.81|470.71|474.81|470.71|474.6|470.5|6
1635941130000|2021-11-03 12:05:30|474.79|470.69|474.61|470.51|474.79|470.69|474.61|470.51|9
1635941140000|2021-11-03 12:05:40|474.62|470.52|474.48|470.38|474.62|470.52|474.48|470.38|6
1635941150000|2021-11-03 12:05:50|474.49|470.39|474.58|470.48|474.58|470.48|474.48|470.38|12
1635941160000|2021-11-03 12:06:00|474.56|470.46|474.21|470.11|474.56|470.46|474.18|470.08|15
1635941170000|2021-11-03 12:06:10|474.22|470.12|474.01|469.91|474.22|470.12|474.01|469.91|13
1635941180000|2021-11-03 12:06:20|473.98|469.88|473.91|469.81|474.07|469.97|473.85|469.75|19
1635941190000|2021-11-03 12:06:30|473.78|469.68|473.83|469.73|473.88|469.78|473.7|469.6|10
1635941200000|2021-11-03 12:06:40|473.67|469.57|473.42|469.32|473.67|469.57|473.42|469.32|11
1635941210000|2021-11-03 12:06:50|473.47|469.37|473.68|469.58|473.82|469.72|473.47|469.37|7
1635941220000|2021-11-03 12:07:00|473.6|469.5|473.72|469.62|473.85|469.75|473.6|469.5|11
1635941230000|2021-11-03 12:07:10|473.69|469.59|473.71|469.61|473.72|469.62|473.61|469.51|10
1635941240000|2021-11-03 12:07:20|473.65|469.55|473.64|469.54|473.68|469.58|473.25|469.15|12
1635941250000|2021-11-03 12:07:30|473.55|469.45|472.82|468.72|473.55|469.45|472.82|468.72|22
1635941260000|2021-11-03 12:07:40|472.93|468.83|472.78|468.68|473.06|468.96|472.71|468.61|19
1635941270000|2021-11-03 12:07:50|472.69|468.59|472.7|468.6|472.83|468.73|472.63|468.53|18
1635941280000|2021-11-03 12:08:00|472.79|468.69|473|468.9|473|468.9|472.61|468.51|24
1635941290000|2021-11-03 12:08:10|473.07|468.97|473.09|468.99|473.11|469.01|473.05|468.95|13
1635941300000|2021-11-03 12:08:20|473.06|468.96|472.86|468.76|473.17|469.07|472.86|468.76|13
1635941310000|2021-11-03 12:08:30|472.85|468.75|472.83|468.73|473.16|469.06|472.83|468.73|14
1635941320000|2021-11-03 12:08:40|472.8|468.7|472.84|468.74|472.94|468.84|472.7|468.6|19
1635941330000|2021-11-03 12:08:50|472.76|468.66|472.54|468.44|472.76|468.66|472.54|468.44|7
1635941340000|2021-11-03 12:09:00|472.67|468.57|472.56|468.46|472.67|468.57|472.56|468.46|2
1635941350000|2021-11-03 12:09:10|472.57|468.47|472.35|468.25|472.72|468.62|472.35|468.25|5
1635941360000|2021-11-03 12:09:20|472.62|468.52|472.6|468.5|472.73|468.63|472.39|468.29|9
1635941370000|2021-11-03 12:09:30|472.59|468.49|472.68|468.58|472.69|468.59|472.59|468.49|8
1635941380000|2021-11-03 12:09:40|472.69|468.59|472.64|468.54|472.73|468.63|472.6|468.5|8
1635941390000|2021-11-03 12:09:50|472.73|468.63|472.65|468.55|472.74|468.64|472.4|468.3|12
1635941400000|2021-11-03 12:10:00|472.64|468.54|472.79|468.69|472.79|468.69|472.42|468.32|10
1635941410000|2021-11-03 12:10:10|472.8|468.7|472.74|468.64|472.81|468.71|472.62|468.52|17
1635941420000|2021-11-03 12:10:20|472.8|468.7|472.87|468.77|472.87|468.77|472.59|468.49|8
1635941430000|2021-11-03 12:10:30|472.81|468.71|472.81|468.71|472.87|468.77|472.63|468.53|15
1635941440000|2021-11-03 12:10:40|472.76|468.66|472.69|468.59|472.78|468.68|472.56|468.46|12
1635941450000|2021-11-03 12:10:50|472.68|468.58|472.29|468.19|472.68|468.58|472.27|468.17|6
1635941460000|2021-11-03 12:11:00|472.25|468.15|472.43|468.33|472.64|468.54|471.8|467.7|20
1635941470000|2021-11-03 12:11:10|472.55|468.45|472.31|468.21|472.55|468.45|472.29|468.19|5
1635941480000|2021-11-03 12:11:20|472.29|468.19|472.28|468.18|472.29|468.19|472.27|468.17|3
1635941490000|2021-11-03 12:11:30|472.2|468.1|472.37|468.27|472.37|468.27|472.2|468.1|18
1635941500000|2021-11-03 12:11:40|472.34|468.24|472.38|468.28|472.39|468.29|472.2|468.1|9
1635941510000|2021-11-03 12:11:50|472.45|468.35|472.41|468.31|472.45|468.35|472.31|468.21|3
1635941520000|2021-11-03 12:12:00|472.25|468.15|472.22|468.12|472.25|468.15|472.12|468.02|11
1635941530000|2021-11-03 12:12:10|472.44|468.34|472.17|468.07|472.44|468.34|472.16|468.06|18
1635941540000|2021-11-03 12:12:20|472.12|468.02|472.13|468.03|472.2|468.1|471.76|467.66|17
1635941550000|2021-11-03 12:12:30|472.11|468.01|472.01|467.91|472.13|468.03|471.94|467.84|10
1635941560000|2021-11-03 12:12:40|471.99|467.89|471.97|467.87|472.03|467.93|471.97|467.87|5
1635941570000|2021-11-03 12:12:50|471.95|467.85|471.98|467.88|471.99|467.89|471.95|467.85|3
1635941580000|2021-11-03 12:13:00|471.97|467.87|471.96|467.86|471.97|467.87|471.89|467.79|4
1635941590000|2021-11-03 12:13:10|471.88|467.78|471.97|467.87|471.97|467.87|471.87|467.77|8
1635941600000|2021-11-03 12:13:20|471.96|467.86|470.3|466.2|471.96|467.86|470.3|466.2|29
1635941610000|2021-11-03 12:13:30|470.72|466.62|470.72|466.62|470.75|466.65|470.1|466|29
1635941620000|2021-11-03 12:13:40|470.79|466.69|471.62|467.52|471.62|467.52|470.72|466.62|27
1635941630000|2021-11-03 12:13:50|471.63|467.53|471.59|467.49|471.66|467.56|471.31|467.21|19
1635941640000|2021-11-03 12:14:00|471.58|467.48|471.54|467.44|471.59|467.49|471.3|467.2|19
1635941650000|2021-11-03 12:14:10|471.53|467.43|471.33|467.23|471.54|467.44|471.21|467.11|22
1635941660000|2021-11-03 12:14:20|471.34|467.24|471.23|467.13|471.42|467.32|471.2|467.1|17
1635941670000|2021-11-03 12:14:30|471.22|467.12|471.57|467.47|471.57|467.47|471.1|467|11
1635941680000|2021-11-03 12:14:40|471.67|467.57|471.57|467.47|471.67|467.57|471.47|467.37|13
1635941690000|2021-11-03 12:14:50|471.72|467.62|471.01|466.91|471.72|467.62|471.01|466.91|21
1635941700000|2021-11-03 12:15:00|471.11|467.01|471.02|466.92|471.43|467.33|471.02|466.92|17
1635941710000|2021-11-03 12:15:10|471.01|466.91|471.2|467.1|471.39|467.29|471|466.9|6
1635941720000|2021-11-03 12:15:20|471.15|467.05|471.46|467.36|471.46|467.36|471.15|467.05|13
1635941730000|2021-11-03 12:15:30|471.45|467.35|471.59|467.49|471.59|467.49|471.45|467.35|2
1635941740000|2021-11-03 12:15:40|471.57|467.47|471.33|467.23|471.57|467.47|471.2|467.1|5
1635941750000|2021-11-03 12:15:50|471.34|467.24|471.37|467.27|471.41|467.31|471.34|467.24|16
1635941760000|2021-11-03 12:16:00|471.36|467.26|471.39|467.29|471.39|467.29|471.36|467.26|9
1635941770000|2021-11-03 12:16:10|471.37|467.27|471.27|467.17|471.37|467.27|471.25|467.15|8
1635941780000|2021-11-03 12:16:20|471.24|467.14|471.34|467.24|471.34|467.24|471.23|467.13|9
1635941790000|2021-11-03 12:16:30|471.3|467.2|471.21|467.11|471.3|467.2|471.14|467.04|7
1635941800000|2021-11-03 12:16:40|471.25|467.15|471.42|467.32|471.42|467.32|471.25|467.15|7
1635941810000|2021-11-03 12:16:50|471.48|467.38|471.69|467.59|471.69|467.59|471.48|467.38|6
1635941820000|2021-11-03 12:17:00|471.71|467.61|472|467.9|472|467.9|471.71|467.61|4
1635941830000|2021-11-03 12:17:10|471.91|467.81|471.96|467.86|472|467.9|471.9|467.8|9
1635941840000|2021-11-03 12:17:20|471.98|467.88|472|467.9|472|467.9|471.9|467.8|5
1635941850000|2021-11-03 12:17:30|471.87|467.77|471.96|467.86|472|467.9|471.85|467.75|4
1635941860000|2021-11-03 12:17:40|471.95|467.85|472.03|467.93|472.03|467.93|471.95|467.85|5
1635941870000|2021-11-03 12:17:50|472.04|467.94|471.91|467.81|472.04|467.94|471.79|467.69|5
1635941880000|2021-11-03 12:18:00|471.93|467.83|471.97|467.87|471.97|467.87|471.93|467.83|4
1635941890000|2021-11-03 12:18:10|472|467.9|472|467.9|472|467.9|472|467.9|1
1635941900000|2021-11-03 12:18:20|471.92|467.82|471.9|467.8|471.92|467.82|471.9|467.8|3
1635941910000|2021-11-03 12:18:30|471.83|467.73|471.84|467.74|471.84|467.74|471.77|467.67|4
1635941920000|2021-11-03 12:18:40|471.83|467.73|471.75|467.65|471.84|467.74|471.75|467.65|5
1635941930000|2021-11-03 12:18:50|471.92|467.82|471.92|467.82|471.92|467.82|471.58|467.48|8
1635941940000|2021-11-03 12:19:00|471.93|467.83|471.79|467.69|471.97|467.87|471.57|467.47|15
1635941950000|2021-11-03 12:19:10|471.53|467.43|471.43|467.33|471.77|467.67|471.36|467.26|17
1635941960000|2021-11-03 12:19:20|471.45|467.35|471.78|467.68|471.89|467.79|471.44|467.34|18
1635941970000|2021-11-03 12:19:30|471.77|467.67|471.93|467.83|472|467.9|471.77|467.67|18
1635941980000|2021-11-03 12:19:40|471.84|467.74|471.75|467.65|471.9|467.8|471.49|467.39|22
1635941990000|2021-11-03 12:19:50|471.78|467.68|471.56|467.46|471.85|467.75|471.56|467.46|12
1635942000000|2021-11-03 12:20:00|471.58|467.48|471.51|467.41|471.69|467.59|471.44|467.34|14
1635942010000|2021-11-03 12:20:10|471.45|467.35|471.88|467.78|471.9|467.8|471.45|467.35|22
1635942020000|2021-11-03 12:20:20|471.92|467.82|471.89|467.79|472.03|467.93|471.87|467.77|15
1635942030000|2021-11-03 12:20:30|471.92|467.82|471.96|467.86|472.1|468|471.89|467.79|14
1635942040000|2021-11-03 12:20:40|471.98|467.88|471.95|467.85|472|467.9|471.95|467.85|11
1635942050000|2021-11-03 12:20:50|472|467.9|471.87|467.77|472|467.9|471.86|467.76|8
1635942060000|2021-11-03 12:21:00|471.78|467.68|471.5|467.4|471.89|467.79|471.48|467.38|6
1635942070000|2021-11-03 12:21:10|471.76|467.66|471.82|467.72|472.04|467.94|471.58|467.48|12
1635942080000|2021-11-03 12:21:20|471.92|467.82|471.49|467.39|471.92|467.82|471.49|467.39|20
1635942090000|2021-11-03 12:21:30|471.51|467.41|471.92|467.82|471.92|467.82|471.51|467.41|11
1635942100000|2021-11-03 12:21:40|471.91|467.81|471.47|467.37|471.91|467.81|471.39|467.29|18
1635942110000|2021-11-03 12:21:50|471.46|467.36|471.61|467.51|471.64|467.54|471.32|467.22|16
1635942120000|2021-11-03 12:22:00|471.57|467.47|471.53|467.43|471.57|467.47|471.3|467.2|18
1635942130000|2021-11-03 12:22:10|471.51|467.41|471.25|467.15|471.51|467.41|471.1|467|13
1635942140000|2021-11-03 12:22:20|471.27|467.17|471.47|467.37|471.52|467.42|471.21|467.11|13
1635942150000|2021-11-03 12:22:30|471.48|467.38|471.23|467.13|471.5|467.4|471.15|467.05|18
1635942160000|2021-11-03 12:22:40|471.28|467.18|471.32|467.22|471.56|467.46|471.28|467.18|12
1635942170000|2021-11-03 12:22:50|471.29|467.19|471.48|467.38|471.49|467.39|471.29|467.19|10
1635942180000|2021-11-03 12:23:00|471.68|467.58|471.34|467.24|471.68|467.58|471.2|467.1|16
1635942190000|2021-11-03 12:23:10|471.35|467.25|471.27|467.17|471.6|467.5|471.12|467.02|17
1635942200000|2021-11-03 12:23:20|471.24|467.14|471.05|466.95|471.26|467.16|471.05|466.95|6
1635942210000|2021-11-03 12:23:30|471.04|466.94|471.07|466.97|471.13|467.03|470.87|466.77|9
1635942220000|2021-11-03 12:23:40|471.06|466.96|470.61|466.51|471.06|466.96|470.58|466.48|16
1635942230000|2021-11-03 12:23:50|470.6|466.5|470.43|466.33|470.6|466.5|470.43|466.33|12
1635942240000|2021-11-03 12:24:00|470.45|466.35|470.27|466.17|470.61|466.51|470.15|466.05|22
1635942250000|2021-11-03 12:24:10|470.26|466.16|470.18|466.08|470.35|466.25|470.17|466.07|16
1635942260000|2021-11-03 12:24:20|470.17|466.07|470.51|466.41|470.51|466.41|470.16|466.06|19
1635942270000|2021-11-03 12:24:30|470.5|466.4|470.28|466.18|470.51|466.41|470.1|466|18
1635942280000|2021-11-03 12:24:40|470.26|466.16|469.97|465.87|470.37|466.27|469.97|465.87|10
1635942290000|2021-11-03 12:24:50|470.07|465.97|469.91|465.81|470.3|466.2|469.91|465.81|20
1635942300000|2021-11-03 12:25:00|469.86|465.76|470.06|465.96|470.06|465.96|469.86|465.76|14
1635942310000|2021-11-03 12:25:10|470.05|465.95|469.92|465.82|470.05|465.95|469.89|465.79|9
1635942320000|2021-11-03 12:25:20|469.91|465.81|469.93|465.83|469.93|465.83|469.43|465.33|27
1635942330000|2021-11-03 12:25:30|469.92|465.82|469.67|465.57|469.97|465.87|469.56|465.46|23
1635942340000|2021-11-03 12:25:40|469.64|465.54|469.6|465.5|469.64|465.54|469.43|465.33|11
1635942350000|2021-11-03 12:25:50|469.34|465.24|469.19|465.09|469.6|465.5|469.19|465.09|11
1635942360000|2021-11-03 12:26:00|468.77|464.67|468.7|464.6|468.97|464.87|468.58|464.48|24
1635942370000|2021-11-03 12:26:10|468.9|464.8|469.14|465.04|469.15|465.05|468.71|464.61|17
1635942380000|2021-11-03 12:26:20|469.15|465.05|468.9|464.8|469.15|465.05|468.57|464.47|13
1635942390000|2021-11-03 12:26:30|468.65|464.55|468.47|464.37|468.9|464.8|468.44|464.34|6
1635942400000|2021-11-03 12:26:40|468.48|464.38|468.8|464.7|468.8|464.7|468.48|464.38|5
1635942410000|2021-11-03 12:26:50|468.86|464.76|468.64|464.54|468.86|464.76|468.64|464.54|3
1635942420000|2021-11-03 12:27:00|468.54|464.44|468.85|464.75|468.85|464.75|468.4|464.3|12
1635942430000|2021-11-03 12:27:10|468.86|464.76|468.96|464.86|469.22|465.12|468.74|464.64|23
1635942440000|2021-11-03 12:27:20|469.04|464.94|469.22|465.12|469.22|465.12|468.92|464.82|7
1635942450000|2021-11-03 12:27:30|469.02|464.92|469.03|464.93|469.25|465.15|468.9|464.8|13
1635942460000|2021-11-03 12:27:40|469.05|464.95|469.11|465.01|469.19|465.09|468.88|464.78|16
1635942470000|2021-11-03 12:27:50|468.91|464.81|468.79|464.69|469.09|464.99|468.76|464.66|21
1635942480000|2021-11-03 12:28:00|468.84|464.74|468.39|464.29|468.84|464.74|468.39|464.29|17
1635942490000|2021-11-03 12:28:10|468.59|464.49|468.48|464.38|468.65|464.55|468.45|464.35|11
1635942500000|2021-11-03 12:28:20|468.55|464.45|468.81|464.71|468.86|464.76|468.55|464.45|20
1635942510000|2021-11-03 12:28:30|468.82|464.72|468.79|464.69|468.85|464.75|468.77|464.67|13
1635942520000|2021-11-03 12:28:40|468.8|464.7|468.22|464.12|468.8|464.7|468.16|464.06|20
1635942530000|2021-11-03 12:28:50|468.21|464.11|468.09|463.99|468.27|464.17|467.82|463.72|21
1635942540000|2021-11-03 12:29:00|468.15|464.05|468.17|464.07|468.26|464.16|468.11|464.01|13
1635942550000|2021-11-03 12:29:10|468.08|463.98|468.18|464.08|468.54|464.44|468.08|463.98|12
1635942560000|2021-11-03 12:29:20|468.24|464.14|468.01|463.91|468.27|464.17|468.01|463.91|14
1635942570000|2021-11-03 12:29:30|468.07|463.97|465.97|461.87|468.07|463.97|465.97|461.87|29
1635942580000|2021-11-03 12:29:40|465.96|461.86|466.61|462.51|466.63|462.53|465.52|461.42|26
1635942590000|2021-11-03 12:29:50|466.62|462.52|466.06|461.96|466.62|462.52|466.06|461.96|28
1635942600000|2021-11-03 12:30:00|465.78|461.68|465.82|461.72|465.94|461.84|465.49|461.39|33
1635942610000|2021-11-03 12:30:10|465.81|461.71|465.81|461.71|465.89|461.79|465.55|461.45|25
1635942620000|2021-11-03 12:30:20|465.82|461.72|466.19|462.09|466.19|462.09|465.63|461.53|27
1635942630000|2021-11-03 12:30:30|466.23|462.13|466.26|462.16|466.42|462.32|466.23|462.13|19
1635942640000|2021-11-03 12:30:40|466.35|462.25|466.54|462.44|466.54|462.44|466.2|462.1|15
1635942650000|2021-11-03 12:30:50|466.5|462.4|467.01|462.91|467.04|462.94|466.5|462.4|21
1635942660000|2021-11-03 12:31:00|466.89|462.79|466.96|462.86|466.96|462.86|466.39|462.29|26
1635942670000|2021-11-03 12:31:10|466.9|462.8|467.52|463.42|467.52|463.42|466.89|462.79|18
1635942680000|2021-11-03 12:31:20|467.53|463.43|467.72|463.62|467.74|463.64|467.53|463.43|11
1635942690000|2021-11-03 12:31:30|467.7|463.6|468.85|464.75|469.07|464.97|467.7|463.6|26
1635942700000|2021-11-03 12:31:40|468.7|464.6|468.07|463.97|468.78|464.68|468.07|463.97|15
1635942710000|2021-11-03 12:31:50|468.08|463.98|467.48|463.38|468.08|463.98|467.48|463.38|10
1635942720000|2021-11-03 12:32:00|467.35|463.25|467.21|463.11|467.35|463.25|467.04|462.94|21
1635942730000|2021-11-03 12:32:10|467.22|463.12|467.26|463.16|467.42|463.32|467.21|463.11|15
1635942740000|2021-11-03 12:32:20|467.3|463.2|468.06|463.96|468.06|463.96|467.25|463.15|24
1635942750000|2021-11-03 12:32:30|468.05|463.95|468.4|464.3|468.43|464.33|467.97|463.87|17
1635942760000|2021-11-03 12:32:40|468.5|464.4|468.63|464.53|468.73|464.63|468.5|464.4|18
1635942770000|2021-11-03 12:32:50|468.64|464.54|468.53|464.43|468.82|464.72|468.52|464.42|23
1635942780000|2021-11-03 12:33:00|468.55|464.45|468.67|464.57|468.67|464.57|468.2|464.1|22
1635942790000|2021-11-03 12:33:10|468.7|464.6|468.87|464.77|468.87|464.77|468.7|464.6|7
1635942800000|2021-11-03 12:33:20|468.88|464.78|469.05|464.95|469.07|464.97|468.88|464.78|11
1635942810000|2021-11-03 12:33:30|469.06|464.96|469.18|465.08|469.31|465.21|469.06|464.96|13
1635942820000|2021-11-03 12:33:40|469.13|465.03|468.96|464.86|469.16|465.06|468.91|464.81|19
1635942830000|2021-11-03 12:33:50|469.07|464.97|468.79|464.69|469.1|465|468.77|464.67|21
1635942840000|2021-11-03 12:34:00|468.8|464.7|468.84|464.74|468.91|464.81|468.63|464.53|20
1635942850000|2021-11-03 12:34:10|468.9|464.8|468.68|464.58|468.9|464.8|468.67|464.57|26
1635942860000|2021-11-03 12:34:20|468.72|464.62|468.6|464.5|468.87|464.77|468.55|464.45|24
1635942870000|2021-11-03 12:34:30|468.71|464.61|468.6|464.5|468.72|464.62|468.6|464.5|12
1635942880000|2021-11-03 12:34:40|468.7|464.6|468.73|464.63|468.85|464.75|468.7|464.6|8
1635942890000|2021-11-03 12:34:50|468.78|464.68|468.73|464.63|468.8|464.7|468.72|464.62|8
1635942900000|2021-11-03 12:35:00|468.46|464.36|468.68|464.58|468.73|464.63|468.46|464.36|14
1635942910000|2021-11-03 12:35:10|468.67|464.57|468.68|464.58|468.7|464.6|468.63|464.53|4
1635942920000|2021-11-03 12:35:20|468.69|464.59|468.74|464.64|468.88|464.78|468.68|464.58|11
1635942930000|2021-11-03 12:35:30|468.81|464.71|468.78|464.68|468.81|464.71|468.69|464.59|5
1635942940000|2021-11-03 12:35:40|468.81|464.71|468.38|464.28|468.81|464.71|468.3|464.2|20
1635942950000|2021-11-03 12:35:50|468.3|464.2|468.37|464.27|468.62|464.52|468.3|464.2|14
1635942960000|2021-11-03 12:36:00|468.3|464.2|467.63|463.53|468.3|464.2|467.63|463.53|14
1635942970000|2021-11-03 12:36:10|467.56|463.46|467.3|463.2|467.64|463.54|467.25|463.15|20
1635942980000|2021-11-03 12:36:20|467.55|463.45|467.2|463.1|467.56|463.46|467.19|463.09|21
1635942990000|2021-11-03 12:36:30|467.28|463.18|467.94|463.84|467.94|463.84|467.2|463.1|19
1635943000000|2021-11-03 12:36:40|467.86|463.76|468.31|464.21|468.5|464.4|467.86|463.76|24
1635943010000|2021-11-03 12:36:50|468.5|464.4|468.11|464.01|468.51|464.41|468.11|464.01|16
1635943020000|2021-11-03 12:37:00|468.07|463.97|467.5|463.4|468.13|464.03|467.5|463.4|21
1635943030000|2021-11-03 12:37:10|467.44|463.34|467.27|463.17|467.44|463.34|467.24|463.14|12
1635943040000|2021-11-03 12:37:20|467.24|463.14|467.3|463.2|467.36|463.26|467.24|463.14|17
1635943050000|2021-11-03 12:37:30|467.31|463.21|467.4|463.3|467.84|463.74|467.24|463.14|19
1635943060000|2021-11-03 12:37:40|467.54|463.44|466.86|462.76|467.54|463.44|466.86|462.76|15
1635943070000|2021-11-03 12:37:50|466.95|462.85|466.89|462.79|467.21|463.11|466.89|462.79|14
1635943080000|2021-11-03 12:38:00|466.86|462.76|466.81|462.71|467.11|463.01|466.79|462.69|16
1635943090000|2021-11-03 12:38:10|466.89|462.79|466.97|462.87|467.1|463|466.73|462.63|14
1635943100000|2021-11-03 12:38:20|467.05|462.95|467.28|463.18|467.33|463.23|466.97|462.87|25
1635943110000|2021-11-03 12:38:30|467.32|463.22|467.58|463.48|467.64|463.54|467.31|463.21|13
1635943120000|2021-11-03 12:38:40|467.6|463.5|467.75|463.65|467.75|463.65|467.57|463.47|15
1635943130000|2021-11-03 12:38:50|467.87|463.77|467.71|463.61|467.89|463.79|467.57|463.47|13
1635943140000|2021-11-03 12:39:00|467.7|463.6|467.47|463.37|467.7|463.6|467.47|463.37|13
1635943150000|2021-11-03 12:39:10|467.5|463.4|467.66|463.56|467.7|463.6|467.47|463.37|12
1635943160000|2021-11-03 12:39:20|467.65|463.55|467.41|463.31|467.93|463.83|467.3|463.2|26
1635943170000|2021-11-03 12:39:30|467.39|463.29|466.87|462.77|467.39|463.29|466.76|462.66|21
1635943180000|2021-11-03 12:39:40|466.82|462.72|466.96|462.86|466.96|462.86|466.75|462.65|8
1635943190000|2021-11-03 12:39:50|466.93|462.83|466.72|462.62|466.93|462.83|466.66|462.56|22
1635943200000|2021-11-03 12:40:00|466.81|462.71|466.44|462.34|466.81|462.71|466.35|462.25|26
1635943210000|2021-11-03 12:40:10|466.42|462.32|466.37|462.27|466.64|462.54|466.36|462.26|20
1635943220000|2021-11-03 12:40:20|466.38|462.28|465.88|461.78|466.57|462.47|465.83|461.73|23
1635943230000|2021-11-03 12:40:30|465.87|461.77|465.82|461.72|466.09|461.99|465.74|461.64|22
1635943240000|2021-11-03 12:40:40|465.87|461.77|465.27|461.17|465.87|461.77|465.27|461.17|16
1635943250000|2021-11-03 12:40:50|465.26|461.16|465.52|461.42|465.52|461.42|465|460.9|18
1635943260000|2021-11-03 12:41:00|465.51|461.41|464.56|460.46|465.58|461.48|464.56|460.46|21
1635943270000|2021-11-03 12:41:10|464.52|460.42|464.07|459.97|464.56|460.46|463.89|459.79|30
1635943280000|2021-11-03 12:41:20|464.12|460.02|462.84|458.74|464.18|460.08|462.84|458.74|25
1635943290000|2021-11-03 12:41:30|462.83|458.73|461.38|457.28|462.86|458.76|461.15|457.05|22
1635943300000|2021-11-03 12:41:40|461.39|457.29|462.3|458.2|462.35|458.25|461.35|457.25|17
1635943310000|2021-11-03 12:41:50|462.32|458.22|463.36|459.26|463.54|459.44|462.3|458.2|29
1635943320000|2021-11-03 12:42:00|463.3|459.2|463.58|459.48|464.04|459.94|463.3|459.2|32
1635943330000|2021-11-03 12:42:10|463.56|459.46|463.35|459.25|463.59|459.49|462.83|458.73|31
1635943340000|2021-11-03 12:42:20|463.4|459.3|464|459.9|464.05|459.95|463.4|459.3|23
1635943350000|2021-11-03 12:42:30|464.02|459.92|463.75|459.65|464.2|460.1|463.65|459.55|28
1635943360000|2021-11-03 12:42:40|463.65|459.55|463.18|459.08|463.65|459.55|462.99|458.89|29
1635943370000|2021-11-03 12:42:50|463.09|458.99|462.6|458.5|463.18|459.08|462.52|458.42|25
1635943380000|2021-11-03 12:43:00|462.5|458.4|462.91|458.81|462.97|458.87|462.45|458.35|30
1635943390000|2021-11-03 12:43:10|462.8|458.7|463.4|459.3|463.59|459.49|462.6|458.5|27
1635943400000|2021-11-03 12:43:20|463.45|459.35|463.34|459.24|463.96|459.86|463.21|459.11|33
1635943410000|2021-11-03 12:43:30|463.33|459.23|463.2|459.1|463.35|459.25|463.01|458.91|28
1635943420000|2021-11-03 12:43:40|463.21|459.11|464.31|460.21|464.33|460.23|463.2|459.1|25
1635943430000|2021-11-03 12:43:50|464.2|460.1|464.55|460.45|464.65|460.55|464.2|460.1|24
1635943440000|2021-11-03 12:44:00|464.5|460.4|464.04|459.94|464.53|460.43|464.04|459.94|26
1635943450000|2021-11-03 12:44:10|464.03|459.93|463.51|459.41|464.03|459.93|463.42|459.32|30
1635943460000|2021-11-03 12:44:20|463.48|459.38|463.89|459.79|463.89|459.79|463.38|459.28|28
1635943470000|2021-11-03 12:44:30|463.9|459.8|464.05|459.95|464.05|459.95|463.76|459.66|19
1635943480000|2021-11-03 12:44:40|464.03|459.93|464.36|460.26|464.78|460.68|464|459.9|31
1635943490000|2021-11-03 12:44:50|464.38|460.28|463.87|459.77|464.38|460.28|463.75|459.65|30
1635943500000|2021-11-03 12:45:00|463.75|459.65|463.85|459.75|463.91|459.81|463.54|459.44|25
1635943510000|2021-11-03 12:45:10|463.84|459.74|464.32|460.22|464.38|460.28|463.79|459.69|25
1635943520000|2021-11-03 12:45:20|464.29|460.19|464.17|460.07|464.37|460.27|464.01|459.91|22
1635943530000|2021-11-03 12:45:30|464.21|460.11|464.24|460.14|464.47|460.37|464.12|460.02|24
1635943540000|2021-11-03 12:45:40|464.33|460.23|464.33|460.23|464.43|460.33|464.28|460.18|19
1635943550000|2021-11-03 12:45:50|464.36|460.26|464.06|459.96|464.39|460.29|464.06|459.96|21
1635943560000|2021-11-03 12:46:00|464.08|459.98|463.69|459.59|464.08|459.98|463.69|459.59|26
1635943570000|2021-11-03 12:46:10|463.71|459.61|463.48|459.38|463.72|459.62|463.47|459.37|18
1635943580000|2021-11-03 12:46:20|463.49|459.39|461.55|457.45|463.69|459.59|461.47|457.37|27
1635943590000|2021-11-03 12:46:30|461.54|457.44|461|456.9|461.6|457.5|460.21|456.11|29
1635943600000|2021-11-03 12:46:40|460.98|456.88|460.59|456.49|461.24|457.14|460.48|456.38|21
1635943610000|2021-11-03 12:46:50|460.58|456.48|460.45|456.35|461.43|457.33|460.4|456.3|32
1635943620000|2021-11-03 12:47:00|460.55|456.45|460.96|456.86|460.97|456.87|460.45|456.35|26
1635943630000|2021-11-03 12:47:10|460.95|456.85|461|456.9|461.2|457.1|460.9|456.8|28
1635943640000|2021-11-03 12:47:20|461.01|456.91|460.97|456.87|461.07|456.97|460.7|456.6|18
1635943650000|2021-11-03 12:47:30|460.9|456.8|461.86|457.76|461.97|457.87|460.9|456.8|29
1635943660000|2021-11-03 12:47:40|462.05|457.95|461.99|457.89|462.06|457.96|461.77|457.67|18
1635943670000|2021-11-03 12:47:50|461.98|457.88|461.7|457.6|461.99|457.89|461.63|457.53|14
1635943680000|2021-11-03 12:48:00|461.74|457.64|462.36|458.26|462.42|458.32|461.7|457.6|20
1635943690000|2021-11-03 12:48:10|462.4|458.3|461.9|457.8|462.64|458.54|461.9|457.8|32
1635943700000|2021-11-03 12:48:20|461.94|457.84|461.75|457.65|462.15|458.05|461.58|457.48|22
1635943710000|2021-11-03 12:48:30|461.93|457.83|461.49|457.39|461.93|457.83|461.45|457.35|24
1635943720000|2021-11-03 12:48:40|461.48|457.38|461.22|457.12|461.69|457.59|461.15|457.05|16
1635943730000|2021-11-03 12:48:50|461.18|457.08|461.1|457|461.46|457.36|461.1|457|17
1635943740000|2021-11-03 12:49:00|460.96|456.86|461.06|456.96|461.06|456.96|460.9|456.8|13
1635943750000|2021-11-03 12:49:10|461.01|456.91|460.66|456.56|461.01|456.91|460.22|456.12|19
1635943760000|2021-11-03 12:49:20|460.77|456.67|460.25|456.15|460.77|456.67|460.18|456.08|19
1635943770000|2021-11-03 12:49:30|460.34|456.24|460.01|455.91|460.34|456.24|459.92|455.82|27
1635943780000|2021-11-03 12:49:40|459.97|455.87|458.32|454.22|459.97|455.87|458.32|454.22|37
1635943790000|2021-11-03 12:49:50|458.36|454.26|458.91|454.81|459.31|455.21|458|453.9|34
1635943800000|2021-11-03 12:50:00|459.06|454.96|459.22|455.12|459.22|455.12|458.9|454.8|29
1635943810000|2021-11-03 12:50:10|459.25|455.15|458.32|454.22|459.26|455.16|458.32|454.22|31
1635943820000|2021-11-03 12:50:20|458.34|454.24|458.8|454.7|459.06|454.96|458.34|454.24|31
1635943830000|2021-11-03 12:50:30|458.82|454.72|458.53|454.43|458.82|454.72|458.49|454.39|27
1635943840000|2021-11-03 12:50:40|458.54|454.44|458.43|454.33|458.74|454.64|458.42|454.32|12
1635943850000|2021-11-03 12:50:50|458.38|454.28|457.79|453.69|458.38|454.28|457.6|453.5|22
1635943860000|2021-11-03 12:51:00|457.98|453.88|458.38|454.28|458.38|454.28|457.93|453.83|21
1635943870000|2021-11-03 12:51:10|458.33|454.23|458.17|454.07|458.34|454.24|457.85|453.75|22
1635943880000|2021-11-03 12:51:20|458.16|454.06|457.76|453.66|458.16|454.06|457.76|453.66|26
1635943890000|2021-11-03 12:51:30|458.12|454.02|457.19|453.09|458.12|454.02|457.14|453.04|12
1635943900000|2021-11-03 12:51:40|457.18|453.08|455.38|451.28|457.18|453.08|455.38|451.28|29
1635943910000|2021-11-03 12:51:50|455.3|451.2|454.94|450.84|455.3|451.2|454.37|450.27|29
1635943920000|2021-11-03 12:52:00|455|450.9|456.5|452.4|456.5|452.4|455|450.9|31
1635943930000|2021-11-03 12:52:10|456.56|452.46|456.43|452.33|456.92|452.82|456.39|452.29|31
1635943940000|2021-11-03 12:52:20|456.4|452.3|455.96|451.86|456.41|452.31|455.93|451.83|27
1635943950000|2021-11-03 12:52:30|455.52|451.42|456.06|451.96|456.23|452.13|455.41|451.31|32
1635943960000|2021-11-03 12:52:40|456.24|452.14|456.74|452.64|456.84|452.74|455.96|451.86|30
1635943970000|2021-11-03 12:52:50|456.83|452.73|456.75|452.65|456.95|452.85|456.56|452.46|29
1635943980000|2021-11-03 12:53:00|456.76|452.66|457.1|453|457.14|453.04|456.69|452.59|24
1635943990000|2021-11-03 12:53:10|457.17|453.07|456.74|452.64|457.17|453.07|456.74|452.64|26
1635944000000|2021-11-03 12:53:20|456.98|452.88|457.14|453.04|457.35|453.25|456.9|452.8|26
1635944010000|2021-11-03 12:53:30|457.13|453.03|457.65|453.55|457.65|453.55|457.13|453.03|21
1635944020000|2021-11-03 12:53:40|457.64|453.54|457.53|453.43|457.64|453.54|457.53|453.43|4
1635944030000|2021-11-03 12:53:50|457.55|453.45|457.68|453.58|457.68|453.58|457.55|453.45|5
1635944040000|2021-11-03 12:54:00|457.67|453.57|458.56|454.46|458.6|454.5|457.61|453.51|27
1635944050000|2021-11-03 12:54:10|458.67|454.57|459.08|454.98|459.08|454.98|458.4|454.3|23
1635944060000|2021-11-03 12:54:20|459.11|455.01|459.19|455.09|459.19|455.09|458.79|454.69|24
1635944070000|2021-11-03 12:54:30|459.18|455.08|459.58|455.48|459.67|455.57|459.06|454.96|22
1635944080000|2021-11-03 12:54:40|459.67|455.57|459.66|455.56|460.07|455.97|459.66|455.56|17
1635944090000|2021-11-03 12:54:50|459.7|455.6|460.04|455.94|460.04|455.94|459.59|455.49|29
1635944100000|2021-11-03 12:55:00|460.02|455.92|459.91|455.81|460.23|456.13|459.81|455.71|19
1635944110000|2021-11-03 12:55:10|459.9|455.8|459.88|455.78|460.01|455.91|459.85|455.75|19
1635944120000|2021-11-03 12:55:20|459.86|455.76|459.9|455.8|459.96|455.86|459.66|455.56|14
1635944130000|2021-11-03 12:55:30|459.74|455.64|460.1|456|460.1|456|459.66|455.56|22
1635944140000|2021-11-03 12:55:40|460.04|455.94|460.64|456.54|460.64|456.54|460.02|455.92|19
1635944150000|2021-11-03 12:55:50|460.7|456.6|460.9|456.8|460.9|456.8|460.61|456.51|16
1635944160000|2021-11-03 12:56:00|460.93|456.83|460.84|456.74|461.02|456.92|460.71|456.61|25
1635944170000|2021-11-03 12:56:10|460.85|456.75|460.78|456.68|460.98|456.88|460.7|456.6|24
1635944180000|2021-11-03 12:56:20|461.02|456.92|460.69|456.59|461.02|456.92|460.65|456.55|31
1635944190000|2021-11-03 12:56:30|460.65|456.55|460.92|456.82|460.93|456.83|460.4|456.3|25
1635944200000|2021-11-03 12:56:40|460.93|456.83|460.97|456.87|461.06|456.96|460.88|456.78|21
1635944210000|2021-11-03 12:56:50|460.95|456.85|461.02|456.92|461.25|457.15|460.93|456.83|24
1635944220000|2021-11-03 12:57:00|461|456.9|461.09|456.99|461.15|457.05|460.95|456.85|20
1635944230000|2021-11-03 12:57:10|461.1|457|460.95|456.85|461.24|457.14|460.95|456.85|18
1635944240000|2021-11-03 12:57:20|461.15|457.05|460.36|456.26|461.15|457.05|460.29|456.19|24
1635944250000|2021-11-03 12:57:30|460.32|456.22|460.61|456.51|460.77|456.67|460.32|456.22|18
1635944260000|2021-11-03 12:57:40|460.63|456.53|460.73|456.63|461.12|457.02|460.61|456.51|26
1635944270000|2021-11-03 12:57:50|460.69|456.59|460.74|456.64|460.82|456.72|460.42|456.32|24
1635944280000|2021-11-03 12:58:00|460.75|456.65|460.58|456.48|461.02|456.92|460.54|456.44|28
1635944290000|2021-11-03 12:58:10|460.59|456.49|460.38|456.28|460.62|456.52|460.38|456.28|17
1635944300000|2021-11-03 12:58:20|460.37|456.27|460.36|456.26|460.53|456.43|460.09|455.99|25
1635944310000|2021-11-03 12:58:30|460.22|456.12|460.45|456.35|460.55|456.45|460.19|456.09|30
1635944320000|2021-11-03 12:58:40|460.54|456.44|461.01|456.91|461.01|456.91|460.54|456.44|22
1635944330000|2021-11-03 12:58:50|461|456.9|460.89|456.79|461.03|456.93|460.75|456.65|16
1635944340000|2021-11-03 12:59:00|460.9|456.8|460.78|456.68|460.91|456.81|460.59|456.49|27
1635944350000|2021-11-03 12:59:10|460.92|456.82|460.63|456.53|460.96|456.86|460.58|456.48|23
1635944360000|2021-11-03 12:59:20|460.64|456.54|460.67|456.57|460.74|456.64|460.64|456.54|17
1635944370000|2021-11-03 12:59:30|460.68|456.58|460.7|456.6|460.9|456.8|460.63|456.53|15
1635944380000|2021-11-03 12:59:40|460.71|456.61|460.61|456.51|460.72|456.62|460.61|456.51|8
1635944390000|2021-11-03 12:59:50|460.69|456.59|460.65|456.55|460.73|456.63|460.62|456.52|12
1635944400000|2021-11-03 13:00:00|460.69|456.59|460.52|456.42|460.99|456.89|460.47|456.37|26
1635944410000|2021-11-03 13:00:10|460.47|456.37|460.54|456.44|460.54|456.44|460.19|456.09|7
1635944420000|2021-11-03 13:00:20|460.53|456.43|459.57|455.47|460.54|456.44|459.45|455.35|27
1635944430000|2021-11-03 13:00:30|459.55|455.45|459.44|455.34|459.7|455.6|459.43|455.33|21
1635944440000|2021-11-03 13:00:40|459.36|455.26|459.77|455.67|459.77|455.67|459.15|455.05|16
1635944450000|2021-11-03 13:00:50|459.69|455.59|459.97|455.87|459.98|455.88|459.63|455.53|20
1635944460000|2021-11-03 13:01:00|459.95|455.85|459.76|455.66|460.05|455.95|459.76|455.66|23
1635944470000|2021-11-03 13:01:10|459.75|455.65|459.55|455.45|459.81|455.71|459.54|455.44|24
1635944480000|2021-11-03 13:01:20|459.58|455.48|460.08|455.98|460.08|455.98|459.49|455.39|24
1635944490000|2021-11-03 13:01:30|460.1|456|460.24|456.14|460.24|456.14|459.93|455.83|24
1635944500000|2021-11-03 13:01:40|460.25|456.15|460.41|456.31|460.6|456.5|460.23|456.13|18
1635944510000|2021-11-03 13:01:50|460.43|456.33|460.61|456.51|460.61|456.51|460.33|456.23|15
1635944520000|2021-11-03 13:02:00|460.58|456.48|460.61|456.51|460.71|456.61|460.25|456.15|22
1635944530000|2021-11-03 13:02:10|460.66|456.56|461.13|457.03|461.13|457.03|460.61|456.51|24
1635944540000|2021-11-03 13:02:20|461.15|457.05|461.64|457.54|461.69|457.59|461.13|457.03|20
1635944550000|2021-11-03 13:02:30|461.74|457.64|462.23|458.13|462.24|458.14|461.74|457.64|18
1635944560000|2021-11-03 13:02:40|462.27|458.17|462.18|458.08|462.27|458.17|462.06|457.96|13
1635944570000|2021-11-03 13:02:50|462.17|458.07|461.72|457.62|462.17|458.07|461.7|457.6|20
1635944580000|2021-11-03 13:03:00|461.7|457.6|461.89|457.79|461.91|457.81|461.48|457.38|25
1635944590000|2021-11-03 13:03:10|461.91|457.81|462.2|458.1|462.2|458.1|461.9|457.8|18
1635944600000|2021-11-03 13:03:20|462.18|458.08|462.13|458.03|462.22|458.12|462.07|457.97|12
1635944610000|2021-11-03 13:03:30|462.17|458.07|462.15|458.05|462.23|458.13|462.11|458.01|15
1635944620000|2021-11-03 13:03:40|462.11|458.01|462.56|458.46|462.68|458.58|462.09|457.99|19
1635944630000|2021-11-03 13:03:50|462.51|458.41|462.61|458.51|462.62|458.52|462.39|458.29|12
1635944640000|2021-11-03 13:04:00|462.6|458.5|462.55|458.45|462.6|458.5|462.51|458.41|6
1635944650000|2021-11-03 13:04:10|462.54|458.44|462.63|458.53|462.68|458.58|462.54|458.44|15
1635944660000|2021-11-03 13:04:20|462.65|458.55|462.95|458.85|462.95|458.85|462.62|458.52|12
1635944670000|2021-11-03 13:04:30|462.96|458.86|463.22|459.12|463.22|459.12|462.96|458.86|9
1635944680000|2021-11-03 13:04:40|463.23|459.13|463.31|459.21|463.36|459.26|463.16|459.06|12
1635944690000|2021-11-03 13:04:50|463.3|459.2|463.99|459.89|464.12|460.02|463.28|459.18|24
1635944700000|2021-11-03 13:05:00|464.11|460.01|463.75|459.65|464.11|460.01|463.73|459.63|22
1635944710000|2021-11-03 13:05:10|463.97|459.87|463.6|459.5|464.05|459.95|463.34|459.24|23
1635944720000|2021-11-03 13:05:20|463.57|459.47|462.73|458.63|463.59|459.49|462.59|458.49|31
1635944730000|2021-11-03 13:05:30|462.72|458.62|462.87|458.77|463.07|458.97|462.6|458.5|21
1635944740000|2021-11-03 13:05:40|462.88|458.78|462.94|458.84|463.17|459.07|462.88|458.78|23
1635944750000|2021-11-03 13:05:50|462.95|458.85|463.26|459.16|463.26|459.16|462.95|458.85|23
1635944760000|2021-11-03 13:06:00|463.27|459.17|463.35|459.25|463.37|459.27|463.14|459.04|16
1635944770000|2021-11-03 13:06:10|463.33|459.23|463.1|459|463.33|459.23|463.09|458.99|15
1635944780000|2021-11-03 13:06:20|463.02|458.92|463.12|459.02|463.22|459.12|462.91|458.81|21
1635944790000|2021-11-03 13:06:30|463.17|459.07|463.15|459.05|463.22|459.12|463.05|458.95|18
1635944800000|2021-11-03 13:06:40|463.1|459|463.25|459.15|463.81|459.71|463.1|459|18
1635944810000|2021-11-03 13:06:50|463.41|459.31|463.29|459.19|463.46|459.36|463.16|459.06|26
1635944820000|2021-11-03 13:07:00|463.22|459.12|463.14|459.04|463.49|459.39|463.1|459|10
1635944830000|2021-11-03 13:07:10|463.16|459.06|462.7|458.6|463.18|459.08|462.52|458.42|17
1635944840000|2021-11-03 13:07:20|462.77|458.67|463.13|459.03|463.21|459.11|462.77|458.67|26
1635944850000|2021-11-03 13:07:30|463.39|459.29|463.22|459.12|463.39|459.29|463.09|458.99|15
1635944860000|2021-11-03 13:07:40|463.18|459.08|463.14|459.04|463.29|459.19|463.14|459.04|17
1635944870000|2021-11-03 13:07:50|463.17|459.07|462.84|458.74|463.2|459.1|462.83|458.73|16
1635944880000|2021-11-03 13:08:00|462.86|458.76|462.67|458.57|463.06|458.96|462.59|458.49|25
1635944890000|2021-11-03 13:08:10|462.6|458.5|463.07|458.97|463.17|459.07|462.55|458.45|16
1635944900000|2021-11-03 13:08:20|463.03|458.93|462.7|458.6|463.03|458.93|462.68|458.58|13
1635944910000|2021-11-03 13:08:30|462.75|458.65|462.84|458.74|463.01|458.91|462.64|458.54|14
1635944920000|2021-11-03 13:08:40|462.83|458.73|463.12|459.02|463.12|459.02|462.59|458.49|22
1635944930000|2021-11-03 13:08:50|463.13|459.03|462.67|458.57|463.13|459.03|462.66|458.56|12
1635944940000|2021-11-03 13:09:00|462.7|458.6|462.62|458.52|463|458.9|462.56|458.46|13
1635944950000|2021-11-03 13:09:10|462.61|458.51|462.3|458.2|462.68|458.58|462.29|458.19|30
1635944960000|2021-11-03 13:09:20|462.36|458.26|462.2|458.1|462.62|458.52|462.19|458.09|18
1635944970000|2021-11-03 13:09:30|462.39|458.29|461.8|457.7|462.5|458.4|461.8|457.7|22
1635944980000|2021-11-03 13:09:40|461.85|457.75|462.09|457.99|462.33|458.23|461.85|457.75|12
1635944990000|2021-11-03 13:09:50|462|457.9|462.4|458.3|462.43|458.33|462|457.9|13
1635945000000|2021-11-03 13:10:00|462.44|458.34|462.73|458.63|462.73|458.63|462.44|458.34|8
1635945010000|2021-11-03 13:10:10|462.74|458.64|463.05|458.95|463.05|458.95|462.68|458.58|11
1635945020000|2021-11-03 13:10:20|463.06|458.96|463.13|459.03|463.19|459.09|463.05|458.95|12
1635945030000|2021-11-03 13:10:30|463.22|459.12|463.02|458.92|463.25|459.15|463.02|458.92|7
1635945040000|2021-11-03 13:10:40|462.98|458.88|462.83|458.73|463.05|458.95|462.83|458.73|18
1635945050000|2021-11-03 13:10:50|462.82|458.72|462.75|458.65|462.95|458.85|462.58|458.48|27
1635945060000|2021-11-03 13:11:00|462.76|458.66|462.59|458.49|462.76|458.66|462.44|458.34|9
1635945070000|2021-11-03 13:11:10|462.76|458.66|462.82|458.72|462.85|458.75|462.58|458.48|20
1635945080000|2021-11-03 13:11:20|462.81|458.71|462.79|458.69|462.83|458.73|462.76|458.66|7
1635945090000|2021-11-03 13:11:30|462.81|458.71|462.53|458.43|462.95|458.85|462.48|458.38|22
1635945100000|2021-11-03 13:11:40|462.54|458.44|462.38|458.28|462.54|458.44|462.3|458.2|28
1635945110000|2021-11-03 13:11:50|462.35|458.25|462.26|458.16|462.55|458.45|462.22|458.12|26
1635945120000|2021-11-03 13:12:00|462.23|458.13|462.54|458.44|462.54|458.44|462.23|458.13|22
1635945130000|2021-11-03 13:12:10|462.53|458.43|462.3|458.2|462.62|458.52|462.21|458.11|13
1635945140000|2021-11-03 13:12:20|462.38|458.28|462.8|458.7|462.8|458.7|462.33|458.23|22
1635945150000|2021-11-03 13:12:30|462.82|458.72|463.19|459.09|463.23|459.13|462.73|458.63|15
1635945160000|2021-11-03 13:12:40|463.17|459.07|463.28|459.18|463.3|459.2|463|458.9|15
1635945170000|2021-11-03 13:12:50|463.26|459.16|462.77|458.67|463.26|459.16|462.77|458.67|15
1635945180000|2021-11-03 13:13:00|462.83|458.73|462.8|458.7|462.83|458.73|462.7|458.6|4
1635945190000|2021-11-03 13:13:10|462.75|458.65|463|458.9|463|458.9|462.75|458.65|6
1635945200000|2021-11-03 13:13:20|463.02|458.92|463.01|458.91|463.08|458.98|463.01|458.91|9
1635945210000|2021-11-03 13:13:30|463|458.9|462.91|458.81|463.04|458.94|462.87|458.77|14
1635945220000|2021-11-03 13:13:40|462.93|458.83|463.07|458.97|463.07|458.97|462.93|458.83|16
1635945230000|2021-11-03 13:13:50|462.91|458.81|463.06|458.96|463.16|459.06|462.91|458.81|15
1635945240000|2021-11-03 13:14:00|463.07|458.97|462.85|458.75|463.13|459.03|462.85|458.75|17
1635945250000|2021-11-03 13:14:10|463.03|458.93|463.11|459.01|463.23|459.13|462.95|458.85|21
1635945260000|2021-11-03 13:14:20|463.08|458.98|463.44|459.34|463.44|459.34|463.08|458.98|15
1635945270000|2021-11-03 13:14:30|463.49|459.39|463.53|459.43|463.65|459.55|463.36|459.26|23
1635945280000|2021-11-03 13:14:40|463.48|459.38|463.57|459.47|463.62|459.52|463.43|459.33|13
1635945290000|2021-11-03 13:14:50|463.54|459.44|463.56|459.46|463.62|459.52|463.5|459.4|10
1635945300000|2021-11-03 13:15:00|463.57|459.47|463.35|459.25|463.57|459.47|463.32|459.22|12
1635945310000|2021-11-03 13:15:10|463.37|459.27|463.59|459.49|463.6|459.5|463.37|459.27|14
1635945320000|2021-11-03 13:15:20|463.58|459.48|463.56|459.46|463.7|459.6|463.49|459.39|12
1635945330000|2021-11-03 13:15:30|463.63|459.53|463.7|459.6|463.7|459.6|463.62|459.52|11
1635945340000|2021-11-03 13:15:40|463.77|459.67|463.83|459.73|463.88|459.78|463.7|459.6|11
1635945350000|2021-11-03 13:15:50|463.96|459.86|463.74|459.64|464|459.9|463.74|459.64|11
1635945360000|2021-11-03 13:16:00|463.77|459.67|463.71|459.61|463.8|459.7|463.62|459.52|12
1635945370000|2021-11-03 13:16:10|463.7|459.6|463.63|459.53|463.71|459.61|463.58|459.48|13
1635945380000|2021-11-03 13:16:20|463.6|459.5|463.23|459.13|463.6|459.5|463.04|458.94|20
1635945390000|2021-11-03 13:16:30|463.22|459.12|462.84|458.74|463.22|459.12|462.69|458.59|25
1635945400000|2021-11-03 13:16:40|462.83|458.73|462.82|458.72|462.9|458.8|462.48|458.38|30
1635945410000|2021-11-03 13:16:50|462.87|458.77|462.6|458.5|462.88|458.78|462.6|458.5|15
1635945420000|2021-11-03 13:17:00|462.56|458.46|462.56|458.46|462.56|458.46|462.32|458.22|10
1635945430000|2021-11-03 13:17:10|462.57|458.47|462.21|458.11|462.57|458.47|462.18|458.08|17
1635945440000|2021-11-03 13:17:20|462.23|458.13|462.28|458.18|462.38|458.28|462.19|458.09|11
1635945450000|2021-11-03 13:17:30|462.29|458.19|462.37|458.27|462.44|458.34|462.2|458.1|15
1635945460000|2021-11-03 13:17:40|462.6|458.5|462.4|458.3|462.6|458.5|462.22|458.12|13
1635945470000|2021-11-03 13:17:50|462.42|458.32|462.4|458.3|462.55|458.45|462.24|458.14|11
1635945480000|2021-11-03 13:18:00|462.37|458.27|462.31|458.21|462.37|458.27|462.09|457.99|13
1635945490000|2021-11-03 13:18:10|462.28|458.18|462.56|458.46|462.57|458.47|462.28|458.18|15
1635945500000|2021-11-03 13:18:20|462.58|458.48|462.83|458.73|462.88|458.78|462.56|458.46|24
1635945510000|2021-11-03 13:18:30|462.9|458.8|462.83|458.73|462.9|458.8|462.69|458.59|18
1635945520000|2021-11-03 13:18:40|462.84|458.74|462.43|458.33|462.92|458.82|462.3|458.2|25
1635945530000|2021-11-03 13:18:50|462.26|458.16|462.11|458.01|462.43|458.33|462|457.9|24
1635945540000|2021-11-03 13:19:00|462.02|457.92|462.08|457.98|462.32|458.22|462.02|457.92|23
1635945550000|2021-11-03 13:19:10|462.06|457.96|462.09|457.99|462.13|458.03|462.02|457.92|9
1635945560000|2021-11-03 13:19:20|462.12|458.02|462.09|457.99|462.14|458.04|462.07|457.97|7
1635945570000|2021-11-03 13:19:30|462.05|457.95|462.12|458.02|462.17|458.07|462.02|457.92|10
1635945580000|2021-11-03 13:19:40|462.1|458|461.89|457.79|462.11|458.01|461.89|457.79|10
1635945590000|2021-11-03 13:19:50|461.9|457.8|461.84|457.74|462.12|458.02|461.84|457.74|17
1635945600000|2021-11-03 13:20:00|461.86|457.76|461.95|457.85|462.15|458.05|461.83|457.73|19
1635945610000|2021-11-03 13:20:10|462.13|458.03|462.2|458.1|462.28|458.18|461.87|457.77|19
1635945620000|2021-11-03 13:20:20|462.28|458.18|462.62|458.52|462.79|458.69|462.2|458.1|18
1635945630000|2021-11-03 13:20:30|462.47|458.37|462.35|458.25|462.66|458.56|462.18|458.08|21
1635945640000|2021-11-03 13:20:40|462.18|458.08|461.72|457.62|462.3|458.2|461.72|457.62|12
1635945650000|2021-11-03 13:20:50|461.88|457.78|461.69|457.59|461.97|457.87|461.58|457.48|29
1635945660000|2021-11-03 13:21:00|461.68|457.58|461.66|457.56|461.8|457.7|461.58|457.48|20
1635945670000|2021-11-03 13:21:10|461.62|457.52|460.98|456.88|461.62|457.52|460.98|456.88|30
1635945680000|2021-11-03 13:21:20|460.96|456.86|460.04|455.94|460.97|456.87|459.71|455.61|31
1635945690000|2021-11-03 13:21:30|460.11|456.01|460.3|456.2|460.47|456.37|459.95|455.85|25
1635945700000|2021-11-03 13:21:40|460.31|456.21|460.16|456.06|460.46|456.36|460.07|455.97|18
1635945710000|2021-11-03 13:21:50|460.2|456.1|460.55|456.45|460.59|456.49|460.2|456.1|14
1635945720000|2021-11-03 13:22:00|460.6|456.5|460.2|456.1|460.77|456.67|460.19|456.09|21
1635945730000|2021-11-03 13:22:10|460.21|456.11|460.66|456.56|460.72|456.62|460.13|456.03|18
1635945740000|2021-11-03 13:22:20|460.7|456.6|460.94|456.84|461.13|457.03|460.7|456.6|16
1635945750000|2021-11-03 13:22:30|460.99|456.89|461.31|457.21|461.53|457.43|460.95|456.85|25
1635945760000|2021-11-03 13:22:40|461.63|457.53|461.41|457.31|461.65|457.55|461.36|457.26|24
1635945770000|2021-11-03 13:22:50|461.4|457.3|461.27|457.17|461.56|457.46|461.21|457.11|21
1635945780000|2021-11-03 13:23:00|461.25|457.15|461.32|457.22|461.42|457.32|461.23|457.13|12
1635945790000|2021-11-03 13:23:10|461.18|457.08|461|456.9|461.22|457.12|461|456.9|20
1635945800000|2021-11-03 13:23:20|460.99|456.89|461.02|456.92|461.15|457.05|460.93|456.83|25
1635945810000|2021-11-03 13:23:30|460.89|456.79|460.57|456.47|461.02|456.92|460.57|456.47|19
1635945820000|2021-11-03 13:23:40|460.54|456.44|460.95|456.85|460.95|456.85|460.53|456.43|21
1635945830000|2021-11-03 13:23:50|461|456.9|460.83|456.73|461.19|457.09|460.79|456.69|25
1635945840000|2021-11-03 13:24:00|460.79|456.69|460.92|456.82|460.99|456.89|460.79|456.69|26
1635945850000|2021-11-03 13:24:10|460.94|456.84|460.94|456.84|460.98|456.88|460.78|456.68|13
1635945860000|2021-11-03 13:24:20|460.93|456.83|460.65|456.55|460.98|456.88|460.65|456.55|13
1635945870000|2021-11-03 13:24:30|460.76|456.66|460.96|456.86|460.97|456.87|460.68|456.58|24
1635945880000|2021-11-03 13:24:40|461.09|456.99|461.14|457.04|461.19|457.09|460.85|456.75|19
1635945890000|2021-11-03 13:24:50|461.15|457.05|461.28|457.18|461.3|457.2|461.06|456.96|20
1635945900000|2021-11-03 13:25:00|461.3|457.2|461.55|457.45|461.55|457.45|461.29|457.19|14
1635945910000|2021-11-03 13:25:10|461.6|457.5|461.75|457.65|461.75|457.65|461.54|457.44|13
1635945920000|2021-11-03 13:25:20|461.78|457.68|461.68|457.58|461.78|457.68|461.61|457.51|14
1635945930000|2021-11-03 13:25:30|461.7|457.6|461.66|457.56|461.75|457.65|461.6|457.5|12
1635945940000|2021-11-03 13:25:40|461.61|457.51|461.28|457.18|461.65|457.55|461.28|457.18|18
1635945950000|2021-11-03 13:25:50|461.22|457.12|460.94|456.84|461.25|457.15|460.94|456.84|28
1635945960000|2021-11-03 13:26:00|460.93|456.83|461.03|456.93|461.04|456.94|460.83|456.73|26
1635945970000|2021-11-03 13:26:10|461.04|456.94|461.23|457.13|461.23|457.13|461.03|456.93|23
1635945980000|2021-11-03 13:26:20|461.2|457.1|461.45|457.35|461.48|457.38|461.1|457|24
1635945990000|2021-11-03 13:26:30|461.39|457.29|461.23|457.13|461.52|457.42|461.23|457.13|24
1635946000000|2021-11-03 13:26:40|461.24|457.14|461|456.9|461.29|457.19|460.96|456.86|30
1635946010000|2021-11-03 13:26:50|461.01|456.91|461.14|457.04|461.14|457.04|460.98|456.88|24
1635946020000|2021-11-03 13:27:00|461.06|456.96|461.17|457.07|461.32|457.22|460.97|456.87|19
1635946030000|2021-11-03 13:27:10|461.16|457.06|461.24|457.14|461.28|457.18|461.13|457.03|12
1635946040000|2021-11-03 13:27:20|461.28|457.18|461.32|457.22|461.43|457.33|461.15|457.05|16
1635946050000|2021-11-03 13:27:30|461.21|457.11|461.18|457.08|461.22|457.12|461.16|457.06|7
1635946060000|2021-11-03 13:27:40|461.24|457.14|461.25|457.15|461.39|457.29|461.23|457.13|16
1635946070000|2021-11-03 13:27:50|461.24|457.14|461.19|457.09|461.24|457.14|461.17|457.07|7
1635946080000|2021-11-03 13:28:00|461.2|457.1|461.2|457.1|461.23|457.13|461.13|457.03|9
1635946090000|2021-11-03 13:28:10|461.13|457.03|461.3|457.2|461.41|457.31|461.13|457.03|7
1635946100000|2021-11-03 13:28:20|461.43|457.33|461.3|457.2|461.55|457.45|461.3|457.2|11
1635946110000|2021-11-03 13:28:30|461.41|457.31|461.26|457.16|461.5|457.4|461.26|457.16|10
1635946130000|2021-11-03 13:28:50|461.2|457.1|461.21|457.11|461.21|457.11|461.2|457.1|4
1635946140000|2021-11-03 13:29:00|461.22|457.12|460.82|456.72|461.22|457.12|460.82|456.72|5
1635946150000|2021-11-03 13:29:10|460.83|456.73|460.83|456.73|460.83|456.73|460.83|456.73|1
1635946160000|2021-11-03 13:29:20|460.81|456.71|460.66|456.56|460.81|456.71|460.66|456.56|2
1635946170000|2021-11-03 13:29:30|460.49|456.39|460.74|456.64|460.75|456.65|460.47|456.37|17
1635946180000|2021-11-03 13:29:40|460.75|456.65|460.96|456.86|460.97|456.87|460.58|456.48|17
1635946190000|2021-11-03 13:29:50|460.82|456.72|461.22|457.12|461.26|457.16|460.79|456.69|16
1635946200000|2021-11-03 13:30:00|461.21|457.11|461.26|457.16|461.28|457.18|460.99|456.89|18
1635946210000|2021-11-03 13:30:10|461.27|457.17|461.56|457.46|461.56|457.46|461.23|457.13|23
1635946220000|2021-11-03 13:30:20|461.7|457.6|461.88|457.78|461.88|457.78|461.63|457.53|13
1635946230000|2021-11-03 13:30:30|461.95|457.85|461.91|457.81|461.95|457.85|461.78|457.68|5
1635946240000|2021-11-03 13:30:40|461.89|457.79|462.25|458.15|462.38|458.28|461.89|457.79|17
1635946250000|2021-11-03 13:30:50|462.29|458.19|462.11|458.01|462.36|458.26|462.03|457.93|19
1635946260000|2021-11-03 13:31:00|462.02|457.92|461.41|457.31|462.05|457.95|461.23|457.13|30
1635946270000|2021-11-03 13:31:10|461.39|457.29|460.79|456.69|461.41|457.31|460.79|456.69|31
1635946280000|2021-11-03 13:31:20|460.91|456.81|460.41|456.31|460.91|456.81|460.36|456.26|21
1635946290000|2021-11-03 13:31:30|460.47|456.37|460.06|455.96|460.56|456.46|460.06|455.96|21
1635946300000|2021-11-03 13:31:40|460.1|456|460.36|456.26|460.48|456.38|459.88|455.78|23
1635946310000|2021-11-03 13:31:50|460.37|456.27|460.62|456.52|460.63|456.53|460.12|456.02|21
1635946320000|2021-11-03 13:32:00|460.65|456.55|460.4|456.3|460.69|456.59|460.4|456.3|19
1635946330000|2021-11-03 13:32:10|460.41|456.31|459.95|455.85|460.41|456.31|459.93|455.83|19
1635946340000|2021-11-03 13:32:20|459.93|455.83|460.14|456.04|460.14|456.04|459.91|455.81|19
1635946350000|2021-11-03 13:32:30|460.12|456.02|460.08|455.98|460.16|456.06|460.07|455.97|15
1635946360000|2021-11-03 13:32:40|460.06|455.96|460.52|456.42|460.55|456.45|460.06|455.96|29
1635946370000|2021-11-03 13:32:50|460.47|456.37|460.14|456.04|460.56|456.46|460.09|455.99|22
1635946380000|2021-11-03 13:33:00|460.17|456.07|459.87|455.77|460.23|456.13|459.86|455.76|24
1635946390000|2021-11-03 13:33:10|460.06|455.96|460.03|455.93|460.17|456.07|459.99|455.89|20
1635946400000|2021-11-03 13:33:20|460.04|455.94|459.55|455.45|460.1|456|459.54|455.44|24
1635946410000|2021-11-03 13:33:30|459.56|455.46|459.59|455.49|459.79|455.69|459.5|455.4|26
1635946420000|2021-11-03 13:33:40|459.71|455.61|459.69|455.59|459.8|455.7|459.56|455.46|22
1635946430000|2021-11-03 13:33:50|459.7|455.6|459.54|455.44|459.77|455.67|459.43|455.33|29
1635946440000|2021-11-03 13:34:00|459.45|455.35|459.93|455.83|459.93|455.83|459.45|455.35|17
1635946450000|2021-11-03 13:34:10|459.94|455.84|460.18|456.08|460.37|456.27|459.94|455.84|16
1635946460000|2021-11-03 13:34:20|460.16|456.06|459.94|455.84|460.16|456.06|459.91|455.81|20
1635946470000|2021-11-03 13:34:30|459.95|455.85|459.95|455.85|459.95|455.85|459.78|455.68|14
1635946480000|2021-11-03 13:34:40|460.05|455.95|459.94|455.84|460.05|455.95|459.85|455.75|15
1635946490000|2021-11-03 13:34:50|459.96|455.86|460.05|455.95|460.11|456.01|459.92|455.82|13
1635946500000|2021-11-03 13:35:00|460.03|455.93|460.37|456.27|460.37|456.27|460|455.9|22
1635946510000|2021-11-03 13:35:10|460.34|456.24|460.63|456.53|460.63|456.53|460.26|456.16|19
1635946520000|2021-11-03 13:35:20|460.17|456.07|459.73|455.63|460.39|456.29|459.73|455.63|35
1635946530000|2021-11-03 13:35:30|459.71|455.61|459.48|455.38|459.71|455.61|459.41|455.31|31
1635946540000|2021-11-03 13:35:40|459.43|455.33|459.42|455.32|459.67|455.57|459.4|455.3|17
1635946550000|2021-11-03 13:35:50|459.44|455.34|459.39|455.29|459.44|455.34|459.32|455.22|17
1635946560000|2021-11-03 13:36:00|459.35|455.25|459.34|455.24|459.42|455.32|459.34|455.24|19
1635946570000|2021-11-03 13:36:10|459.35|455.25|459.07|454.97|459.35|455.25|458.95|454.85|16
1635946580000|2021-11-03 13:36:20|458.91|454.81|459.08|454.98|459.3|455.2|458.91|454.81|17
1635946590000|2021-11-03 13:36:30|459|454.9|458.97|454.87|459|454.9|458.92|454.82|4
1635946600000|2021-11-03 13:36:40|458.94|454.84|459.2|455.1|459.2|455.1|458.78|454.68|8
1635946610000|2021-11-03 13:36:50|459.22|455.12|459.18|455.08|459.22|455.12|459|454.9|12
1635946620000|2021-11-03 13:37:00|459.2|455.1|459.16|455.06|459.32|455.22|459.16|455.06|8
1635946630000|2021-11-03 13:37:10|459.05|454.95|459.14|455.04|459.14|455.04|459.01|454.91|5
1635946640000|2021-11-03 13:37:20|459.13|455.03|458.95|454.85|459.32|455.22|458.95|454.85|13
1635946650000|2021-11-03 13:37:30|458.74|454.64|458.8|454.7|458.8|454.7|458.74|454.64|5
1635946660000|2021-11-03 13:37:40|458.91|454.81|458.87|454.77|459.03|454.93|458.87|454.77|4
1635946670000|2021-11-03 13:37:50|458.81|454.71|458.85|454.75|458.86|454.76|458.81|454.71|3
1635946680000|2021-11-03 13:38:00|458.92|454.82|458.95|454.85|459.1|455|458.92|454.82|19
1635946690000|2021-11-03 13:38:10|459.04|454.94|458.95|454.85|459.24|455.14|458.86|454.76|16
1635946700000|2021-11-03 13:38:20|458.9|454.8|459.01|454.91|459.15|455.05|458.66|454.56|10
1635946710000|2021-11-03 13:38:30|458.86|454.76|458.84|454.74|458.91|454.81|458.67|454.57|9
1635946720000|2021-11-03 13:38:40|458.86|454.76|458.84|454.74|458.86|454.76|458.8|454.7|12
1635946730000|2021-11-03 13:38:50|458.81|454.71|458.69|454.59|458.91|454.81|458.61|454.51|16
1635946740000|2021-11-03 13:39:00|458.68|454.58|458.98|454.88|459.14|455.04|458.64|454.54|20
1635946750000|2021-11-03 13:39:10|458.93|454.83|459|454.9|459.07|454.97|458.93|454.83|16
1635946760000|2021-11-03 13:39:20|459.08|454.98|458.89|454.79|459.3|455.2|458.89|454.79|15
1635946770000|2021-11-03 13:39:30|459|454.9|459.13|455.03|459.13|455.03|458.89|454.79|7
1635946780000|2021-11-03 13:39:40|459.12|455.02|459.06|454.96|459.12|455.02|458.91|454.81|10
1635946790000|2021-11-03 13:39:50|458.94|454.84|458.88|454.78|459.07|454.97|458.75|454.65|8
1635946800000|2021-11-03 13:40:00|458.84|454.74|458.69|454.59|458.96|454.86|458.6|454.5|18
1635946810000|2021-11-03 13:40:10|458.67|454.57|458.48|454.38|458.67|454.57|458.38|454.28|24
1635946820000|2021-11-03 13:40:20|458.6|454.5|458.17|454.07|458.6|454.5|458.13|454.03|11
1635946830000|2021-11-03 13:40:30|458.32|454.22|458.26|454.16|458.32|454.22|458.1|454|13
1635946840000|2021-11-03 13:40:40|458.43|454.33|458.33|454.23|458.43|454.33|458.21|454.11|12
1635946850000|2021-11-03 13:40:50|458.16|454.06|458.02|453.92|458.29|454.19|457.89|453.79|22
1635946860000|2021-11-03 13:41:00|458.01|453.91|458.17|454.07|458.17|454.07|457.66|453.56|19
1635946870000|2021-11-03 13:41:10|458.19|454.09|457.74|453.64|458.19|454.09|457.74|453.64|13
1635946880000|2021-11-03 13:41:20|457.63|453.53|457.67|453.57|457.67|453.57|457.63|453.53|3
1635946890000|2021-11-03 13:41:30|457.68|453.58|457.84|453.74|457.84|453.74|457.56|453.46|9
1635946900000|2021-11-03 13:41:40|457.81|453.71|457.52|453.42|457.91|453.81|457.52|453.42|20
1635946910000|2021-11-03 13:41:50|457.48|453.38|457.64|453.54|457.66|453.56|457.18|453.08|27
1635946920000|2021-11-03 13:42:00|457.62|453.52|457.34|453.24|457.62|453.52|457.21|453.11|23
1635946930000|2021-11-03 13:42:10|457.36|453.26|457.56|453.46|457.68|453.58|457.36|453.26|23
1635946940000|2021-11-03 13:42:20|457.58|453.48|457.16|453.06|457.6|453.5|457.16|453.06|25
1635946950000|2021-11-03 13:42:30|457.14|453.04|457.06|452.96|457.33|453.23|457.04|452.94|31
1635946960000|2021-11-03 13:42:40|457.09|452.99|456.64|452.54|457.18|453.08|456.57|452.47|28
1635946970000|2021-11-03 13:42:50|456.51|452.41|457.14|453.04|457.14|453.04|456.35|452.25|30
1635946980000|2021-11-03 13:43:00|457.13|453.03|457.19|453.09|457.21|453.11|457.03|452.93|22
1635946990000|2021-11-03 13:43:10|457.2|453.1|457.49|453.39|457.49|453.39|457.2|453.1|12
1635947000000|2021-11-03 13:43:20|457.48|453.38|458.11|454.01|458.11|454.01|457.48|453.38|14
1635947010000|2021-11-03 13:43:30|458.23|454.13|458.1|454|458.44|454.34|458.1|454|19
1635947020000|2021-11-03 13:43:40|458|453.9|457.37|453.27|458.05|453.95|457.35|453.25|25
1635947030000|2021-11-03 13:43:50|457.63|453.53|458.19|454.09|458.3|454.2|457.55|453.45|29
1635947040000|2021-11-03 13:44:00|458.25|454.15|457.92|453.82|458.25|454.15|457.92|453.82|22
1635947050000|2021-11-03 13:44:10|458|453.9|457.7|453.6|458|453.9|457.58|453.48|23
1635947060000|2021-11-03 13:44:20|457.68|453.58|457.14|453.04|457.68|453.58|457.14|453.04|21
1635947070000|2021-11-03 13:44:30|457.11|453.01|456.96|452.86|457.19|453.09|456.95|452.85|23
1635947080000|2021-11-03 13:44:40|456.91|452.81|457.15|453.05|457.15|453.05|456.91|452.81|22
1635947090000|2021-11-03 13:44:50|457.13|453.03|457.03|452.93|457.14|453.04|456.85|452.75|25
1635947100000|2021-11-03 13:45:00|457.04|452.94|457.25|453.15|457.26|453.16|456.94|452.84|17
1635947110000|2021-11-03 13:45:10|457.24|453.14|457.28|453.18|457.28|453.18|457.16|453.06|21
1635947120000|2021-11-03 13:45:20|457.29|453.19|456.6|452.5|457.29|453.19|456.38|452.28|30
1635947130000|2021-11-03 13:45:30|456.63|452.53|456.28|452.18|456.66|452.56|456.15|452.05|29
1635947140000|2021-11-03 13:45:40|456.27|452.17|456.84|452.74|456.9|452.8|456.02|451.92|26
1635947150000|2021-11-03 13:45:50|456.8|452.7|457.15|453.05|457.38|453.28|456.8|452.7|29
1635947160000|2021-11-03 13:46:00|457.06|452.96|456.71|452.61|457.14|453.04|456.71|452.61|32
1635947170000|2021-11-03 13:46:10|456.56|452.46|456.3|452.2|456.56|452.46|456.19|452.09|27
1635947180000|2021-11-03 13:46:20|456.31|452.21|456.16|452.06|456.36|452.26|456.14|452.04|18
1635947190000|2021-11-03 13:46:30|456.25|452.15|455.67|451.57|456.29|452.19|455.66|451.56|29
1635947200000|2021-11-03 13:46:40|455.69|451.59|456.1|452|456.13|452.03|455.57|451.47|30
1635947210000|2021-11-03 13:46:50|456.14|452.04|455.46|451.36|456.2|452.1|455.46|451.36|28
1635947220000|2021-11-03 13:47:00|455.45|451.35|455.31|451.21|455.66|451.56|455.2|451.1|33
1635947230000|2021-11-03 13:47:10|455.33|451.23|454.99|450.89|455.33|451.23|454.78|450.68|34
1635947240000|2021-11-03 13:47:20|455|450.9|454.6|450.5|455|450.9|454.48|450.38|25
1635947250000|2021-11-03 13:47:30|454.64|450.54|455.56|451.46|455.56|451.46|454.64|450.54|29
1635947260000|2021-11-03 13:47:40|455.54|451.44|455.9|451.8|455.98|451.88|455.48|451.38|27
1635947270000|2021-11-03 13:47:50|455.97|451.87|456.55|452.45|456.56|452.46|455.97|451.87|23
1635947280000|2021-11-03 13:48:00|456.62|452.52|457.06|452.96|457.06|452.96|456.62|452.52|20
1635947290000|2021-11-03 13:48:10|457.11|453.01|457.46|453.36|457.86|453.76|457.1|453|27
1635947300000|2021-11-03 13:48:20|457.52|453.42|457.86|453.76|457.99|453.89|457.46|453.36|28
1635947310000|2021-11-03 13:48:30|458.03|453.93|457.93|453.83|458.05|453.95|457.79|453.69|28
1635947320000|2021-11-03 13:48:40|457.86|453.76|458.26|454.16|458.35|454.25|457.85|453.75|25
1635947330000|2021-11-03 13:48:50|458.28|454.18|458.31|454.21|458.55|454.45|458.28|454.18|30
1635947340000|2021-11-03 13:49:00|458.18|454.08|458.17|454.07|458.21|454.11|458.05|453.95|25
1635947350000|2021-11-03 13:49:10|458.13|454.03|457.98|453.88|458.24|454.14|457.98|453.88|29
1635947360000|2021-11-03 13:49:20|457.96|453.86|457.77|453.67|457.96|453.86|457.74|453.64|24
1635947370000|2021-11-03 13:49:30|457.73|453.63|457.73|453.63|457.76|453.66|457.55|453.45|23
1635947380000|2021-11-03 13:49:40|457.82|453.72|457.42|453.32|458.01|453.91|457.42|453.32|26
1635947390000|2021-11-03 13:49:50|457.36|453.26|457.24|453.14|457.64|453.54|457.22|453.12|32
1635947400000|2021-11-03 13:50:00|457.25|453.15|457.35|453.25|457.51|453.41|457.25|453.15|18
1635947410000|2021-11-03 13:50:10|457.38|453.28|457.53|453.43|457.6|453.5|457.37|453.27|25
1635947420000|2021-11-03 13:50:20|457.59|453.49|458.43|454.33|458.43|454.33|457.59|453.49|26
1635947430000|2021-11-03 13:50:30|458.3|454.2|458.35|454.25|458.42|454.32|458.29|454.19|23
1635947440000|2021-11-03 13:50:40|458.3|454.2|458.37|454.27|458.41|454.31|458.27|454.17|19
1635947450000|2021-11-03 13:50:50|458.34|454.24|457.63|453.53|458.34|454.24|457.63|453.53|32
1635947460000|2021-11-03 13:51:00|457.65|453.55|458.11|454.01|458.11|454.01|457.61|453.51|25
1635947470000|2021-11-03 13:51:10|458.1|454|458.16|454.06|458.43|454.33|457.9|453.8|26
1635947480000|2021-11-03 13:51:20|458.17|454.07|458.08|453.98|458.26|454.16|458.02|453.92|27
1635947490000|2021-11-03 13:51:30|458.07|453.97|457.84|453.74|458.17|454.07|457.84|453.74|17
1635947500000|2021-11-03 13:51:40|457.88|453.78|457.76|453.66|457.88|453.78|457.72|453.62|22
1635947510000|2021-11-03 13:51:50|457.74|453.64|457.64|453.54|457.92|453.82|457.64|453.54|27
1635947520000|2021-11-03 13:52:00|457.68|453.58|457.25|453.15|457.68|453.58|457.14|453.04|30
1635947530000|2021-11-03 13:52:10|457.37|453.27|456.94|452.84|457.37|453.27|456.94|452.84|21
1635947540000|2021-11-03 13:52:20|456.96|452.86|456.68|452.58|457.03|452.93|456.68|452.58|29
1635947550000|2021-11-03 13:52:30|456.67|452.57|456.22|452.12|456.68|452.58|456.11|452.01|30
1635947560000|2021-11-03 13:52:40|456.1|452|456.35|452.25|456.4|452.3|456.05|451.95|24
1635947570000|2021-11-03 13:52:50|456.26|452.16|455.98|451.88|456.26|452.16|455.98|451.88|21
1635947580000|2021-11-03 13:53:00|455.99|451.89|456.13|452.03|456.19|452.09|455.92|451.82|32
1635947590000|2021-11-03 13:53:10|456.09|451.99|456.77|452.67|456.77|452.67|455.85|451.75|26
1635947600000|2021-11-03 13:53:20|456.71|452.61|456.64|452.54|456.86|452.76|456.52|452.42|24
1635947610000|2021-11-03 13:53:30|456.63|452.53|456.1|452|456.63|452.53|456.03|451.93|31
1635947620000|2021-11-03 13:53:40|456.11|452.01|456.11|452.01|456.19|452.09|455.86|451.76|27
1635947630000|2021-11-03 13:53:50|456.08|451.98|456.52|452.42|456.57|452.47|456.02|451.92|28
1635947640000|2021-11-03 13:54:00|456.49|452.39|456.22|452.12|456.56|452.46|456.05|451.95|23
1635947650000|2021-11-03 13:54:10|456.43|452.33|456.74|452.64|456.74|452.64|456.35|452.25|23
1635947660000|2021-11-03 13:54:20|456.71|452.61|457.31|453.21|457.33|453.23|456.71|452.61|26
1635947670000|2021-11-03 13:54:30|457.33|453.23|457.47|453.37|457.58|453.48|457.33|453.23|20
1635947680000|2021-11-03 13:54:40|457.48|453.38|457.51|453.41|457.77|453.67|457.48|453.38|17
1635947690000|2021-11-03 13:54:50|457.54|453.44|457.45|453.35|457.76|453.66|457.44|453.34|25
1635947700000|2021-11-03 13:55:00|457.46|453.36|457|452.9|457.46|453.36|456.99|452.89|24
1635947710000|2021-11-03 13:55:10|456.9|452.8|457.5|453.4|457.5|453.4|456.81|452.71|28
1635947720000|2021-11-03 13:55:20|457.51|453.41|457.13|453.03|457.51|453.41|457.13|453.03|25
1635947730000|2021-11-03 13:55:30|457.14|453.04|456.78|452.68|457.14|453.04|456.78|452.68|23
1635947740000|2021-11-03 13:55:40|456.86|452.76|456.64|452.54|456.9|452.8|456.64|452.54|31
1635947750000|2021-11-03 13:55:50|456.6|452.5|456.27|452.17|456.6|452.5|456.26|452.16|27
1635947760000|2021-11-03 13:56:00|456.26|452.16|456|451.9|456.36|452.26|455.84|451.74|30
1635947770000|2021-11-03 13:56:10|456.01|451.91|456.37|452.27|456.37|452.27|455.9|451.8|30
1635947780000|2021-11-03 13:56:20|456.38|452.28|456.74|452.64|456.88|452.78|456.34|452.24|26
1635947790000|2021-11-03 13:56:30|456.77|452.67|457.01|452.91|457.01|452.91|456.62|452.52|34
1635947800000|2021-11-03 13:56:40|456.9|452.8|456.98|452.88|457.02|452.92|456.83|452.73|30
1635947810000|2021-11-03 13:56:50|457.01|452.91|456.94|452.84|457.03|452.93|456.86|452.76|22
1635947820000|2021-11-03 13:57:00|456.93|452.83|456.8|452.7|456.98|452.88|456.8|452.7|17
1635947830000|2021-11-03 13:57:10|456.81|452.71|456.88|452.78|456.93|452.83|456.74|452.64|22
1635947840000|2021-11-03 13:57:20|457.09|452.99|457.22|453.12|457.32|453.22|457.09|452.99|17
1635947850000|2021-11-03 13:57:30|457.34|453.24|457.57|453.47|457.71|453.61|457.34|453.24|17
1635947860000|2021-11-03 13:57:40|457.72|453.62|458|453.9|458|453.9|457.6|453.5|13
1635947870000|2021-11-03 13:57:50|458.01|453.91|458.06|453.96|458.12|454.02|457.93|453.83|16
1635947880000|2021-11-03 13:58:00|457.91|453.81|457.95|453.85|458.06|453.96|457.88|453.78|11
1635947890000|2021-11-03 13:58:10|458|453.9|458.22|454.12|458.22|454.12|457.95|453.85|15
1635947900000|2021-11-03 13:58:20|458.2|454.1|458.44|454.34|458.44|454.34|458.2|454.1|14
1635947910000|2021-11-03 13:58:30|458.37|454.27|458.57|454.47|458.57|454.47|458.3|454.2|10
1635947920000|2021-11-03 13:58:40|458.51|454.41|458.57|454.47|458.61|454.51|458.51|454.41|18
1635947930000|2021-11-03 13:58:50|458.59|454.49|458.39|454.29|458.59|454.49|458.23|454.13|25
1635947940000|2021-11-03 13:59:00|458.37|454.27|458.28|454.18|458.42|454.32|458.21|454.11|26
1635947950000|2021-11-03 13:59:10|458.26|454.16|458.3|454.2|458.3|454.2|458.11|454.01|26
1635947960000|2021-11-03 13:59:20|458.29|454.19|458.49|454.39|458.49|454.39|458.29|454.19|19
1635947970000|2021-11-03 13:59:30|458.39|454.29|458.4|454.3|458.54|454.44|458.36|454.26|19
1635947980000|2021-11-03 13:59:40|458.42|454.32|458.08|453.98|458.42|454.32|458.04|453.94|27
1635947990000|2021-11-03 13:59:50|458.05|453.95|457.55|453.45|458.05|453.95|457.46|453.36|34
1635948000000|2021-11-03 14:00:00|457.52|453.42|457.24|453.14|457.58|453.48|457.24|453.14|26
1635948010000|2021-11-03 14:00:10|457.26|453.16|457.21|453.11|457.31|453.21|457.2|453.1|27
1635948020000|2021-11-03 14:00:20|457.2|453.1|456.73|452.63|457.25|453.15|456.73|452.63|29
1635948030000|2021-11-03 14:00:30|456.69|452.59|456.24|452.14|456.69|452.59|456.24|452.14|23
1635948040000|2021-11-03 14:00:40|456.25|452.15|456.21|452.11|456.44|452.34|456.21|452.11|27
1635948050000|2021-11-03 14:00:50|456.2|452.1|456|451.9|456.2|452.1|455.64|451.54|28
1635948060000|2021-11-03 14:01:00|455.98|451.88|456.15|452.05|456.27|452.17|455.97|451.87|30
1635948070000|2021-11-03 14:01:10|456.21|452.11|456.4|452.3|456.84|452.74|456.21|452.11|31
1635948080000|2021-11-03 14:01:20|456.41|452.31|455.88|451.78|456.41|452.31|455.88|451.78|29
1635948090000|2021-11-03 14:01:30|455.98|451.88|456.03|451.93|456.08|451.98|455.75|451.65|25
1635948100000|2021-11-03 14:01:40|455.89|451.79|456.06|451.96|456.13|452.03|455.87|451.77|22
1635948110000|2021-11-03 14:01:50|456.07|451.97|455.86|451.76|456.14|452.04|455.82|451.72|22
1635948120000|2021-11-03 14:02:00|455.83|451.73|455.43|451.33|455.87|451.77|455.43|451.33|29
1635948130000|2021-11-03 14:02:10|455.4|451.3|455.33|451.23|455.5|451.4|455.31|451.21|22
1635948140000|2021-11-03 14:02:20|455.38|451.28|455.36|451.26|455.49|451.39|455.32|451.22|21
1635948150000|2021-11-03 14:02:30|455.34|451.24|455.6|451.5|455.62|451.52|455.34|451.24|16
1635948160000|2021-11-03 14:02:40|455.63|451.53|456.06|451.96|456.12|452.02|455.61|451.51|29
1635948170000|2021-11-03 14:02:50|456.07|451.97|455.65|451.55|456.07|451.97|455.6|451.5|23
1635948180000|2021-11-03 14:03:00|455.59|451.49|455.7|451.6|455.78|451.68|455.57|451.47|20
1635948190000|2021-11-03 14:03:10|455.6|451.5|455.7|451.6|455.7|451.6|455.51|451.41|15
1635948200000|2021-11-03 14:03:20|455.68|451.58|455.7|451.6|455.77|451.67|455.61|451.51|24
1635948210000|2021-11-03 14:03:30|455.73|451.63|455.78|451.68|455.93|451.83|455.73|451.63|16
1635948220000|2021-11-03 14:03:40|455.76|451.66|455.61|451.51|455.85|451.75|455.6|451.5|21
1635948230000|2021-11-03 14:03:50|455.58|451.48|455.33|451.23|455.61|451.51|455.33|451.23|18
1635948240000|2021-11-03 14:04:00|455.29|451.19|455.55|451.45|455.61|451.51|455.26|451.16|25
1635948250000|2021-11-03 14:04:10|455.58|451.48|455.31|451.21|455.58|451.48|455.31|451.21|31
1635948260000|2021-11-03 14:04:20|455.32|451.22|454.82|450.72|455.34|451.24|454.72|450.62|21
1635948270000|2021-11-03 14:04:30|454.84|450.74|455.4|451.3|455.4|451.3|454.79|450.69|24
1635948280000|2021-11-03 14:04:40|455.35|451.25|454.96|450.86|455.35|451.25|454.96|450.86|19
1635948290000|2021-11-03 14:04:50|454.95|450.85|454.81|450.71|454.95|450.85|454.76|450.66|24
1635948300000|2021-11-03 14:05:00|454.73|450.63|454.76|450.66|454.87|450.77|454.71|450.61|13
1635948310000|2021-11-03 14:05:10|454.75|450.65|454.81|450.71|454.81|450.71|454.62|450.52|17
1635948320000|2021-11-03 14:05:20|454.87|450.77|454.91|450.81|454.91|450.81|454.73|450.63|18
1635948330000|2021-11-03 14:05:30|454.92|450.82|455.3|451.2|455.38|451.28|454.8|450.7|22
1635948340000|2021-11-03 14:05:40|455.24|451.14|455.52|451.42|455.52|451.42|455.24|451.14|8
1635948350000|2021-11-03 14:05:50|455.54|451.44|456.04|451.94|456.05|451.95|455.54|451.44|22
1635948360000|2021-11-03 14:06:00|456.07|451.97|455.93|451.83|456.35|452.25|455.9|451.8|21
1635948370000|2021-11-03 14:06:10|456.02|451.92|455.93|451.83|456.23|452.13|455.92|451.82|26
1635948380000|2021-11-03 14:06:20|455.79|451.69|455.98|451.88|456.07|451.97|455.79|451.69|22
1635948390000|2021-11-03 14:06:30|456.11|452.01|456.11|452.01|456.25|452.15|456.11|452.01|22
1635948400000|2021-11-03 14:06:40|456.15|452.05|455.93|451.83|456.15|452.05|455.88|451.78|24
1635948410000|2021-11-03 14:06:50|455.94|451.84|455.86|451.76|455.99|451.89|455.86|451.76|18
1635948420000|2021-11-03 14:07:00|455.87|451.77|455.93|451.83|456.03|451.93|455.83|451.73|22
1635948430000|2021-11-03 14:07:10|455.94|451.84|456.34|452.24|456.34|452.24|455.94|451.84|21
1635948440000|2021-11-03 14:07:20|456.33|452.23|456.48|452.38|456.48|452.38|456.33|452.23|8
1635948450000|2021-11-03 14:07:30|456.47|452.37|456.79|452.69|456.79|452.69|456.43|452.33|14
1635948460000|2021-11-03 14:07:40|456.84|452.74|457.26|453.16|457.26|453.16|456.79|452.69|24
1635948470000|2021-11-03 14:07:50|457.21|453.11|457.2|453.1|457.36|453.26|457.13|453.03|17
1635948480000|2021-11-03 14:08:00|457.16|453.06|457.23|453.13|457.23|453.13|457.02|452.92|18
1635948490000|2021-11-03 14:08:10|457.31|453.21|457.4|453.3|457.51|453.41|457.31|453.21|13
1635948500000|2021-11-03 14:08:20|457.46|453.36|457.45|453.35|457.58|453.48|457.4|453.3|17
1635948510000|2021-11-03 14:08:30|457.49|453.39|457.9|453.8|457.9|453.8|457.49|453.39|24
1635948520000|2021-11-03 14:08:40|457.88|453.78|457.7|453.6|457.88|453.78|457.63|453.53|26
1635948530000|2021-11-03 14:08:50|457.68|453.58|457.82|453.72|457.82|453.72|457.68|453.58|13
1635948540000|2021-11-03 14:09:00|457.83|453.73|457.92|453.82|457.92|453.82|457.74|453.64|21
1635948550000|2021-11-03 14:09:10|457.91|453.81|458|453.9|458|453.9|457.9|453.8|8
1635948560000|2021-11-03 14:09:20|458.01|453.91|458.53|454.43|458.53|454.43|458.01|453.91|18
1635948570000|2021-11-03 14:09:30|458.56|454.46|458.59|454.49|458.59|454.49|458.52|454.42|10
1635948580000|2021-11-03 14:09:40|458.56|454.46|458.8|454.7|458.8|454.7|458.56|454.46|12
1635948590000|2021-11-03 14:09:50|458.92|454.82|458.89|454.79|459.09|454.99|458.87|454.77|20
1635948600000|2021-11-03 14:10:00|458.93|454.83|458.98|454.88|459.01|454.91|458.92|454.82|13
1635948610000|2021-11-03 14:10:10|459.03|454.93|459.05|454.95|459.07|454.97|459|454.9|12
1635948620000|2021-11-03 14:10:20|459.01|454.91|459.04|454.94|459.16|455.06|458.98|454.88|14
1635948630000|2021-11-03 14:10:30|459.08|454.98|459|454.9|459.1|455|458.95|454.85|18
1635948640000|2021-11-03 14:10:40|458.98|454.88|458.95|454.85|459.01|454.91|458.94|454.84|16
1635948650000|2021-11-03 14:10:50|458.98|454.88|458.64|454.54|458.98|454.88|458.64|454.54|22
1635948660000|2021-11-03 14:11:00|458.63|454.53|458.77|454.67|458.8|454.7|458.56|454.46|23
1635948670000|2021-11-03 14:11:10|458.78|454.68|458.99|454.89|459.02|454.92|458.77|454.67|14
1635948680000|2021-11-03 14:11:20|459.08|454.98|459.02|454.92|459.09|454.99|458.99|454.89|9
1635948690000|2021-11-03 14:11:30|459.03|454.93|458.98|454.88|459.03|454.93|458.98|454.88|6
1635948700000|2021-11-03 14:11:40|458.96|454.86|458.85|454.75|458.98|454.88|458.82|454.72|25
1635948710000|2021-11-03 14:11:50|458.87|454.77|458.82|454.72|458.9|454.8|458.8|454.7|15
1635948720000|2021-11-03 14:12:00|458.8|454.7|458.71|454.61|458.96|454.86|458.71|454.61|18
1635948730000|2021-11-03 14:12:10|458.72|454.62|458.73|454.63|458.73|454.63|458.62|454.52|17
1635948740000|2021-11-03 14:12:20|458.72|454.62|458.68|454.58|458.73|454.63|458.67|454.57|16
1635948750000|2021-11-03 14:12:30|458.69|454.59|458.65|454.55|458.97|454.87|458.65|454.55|13
1635948760000|2021-11-03 14:12:40|458.64|454.54|458.82|454.72|458.82|454.72|458.6|454.5|12
1635948770000|2021-11-03 14:12:50|458.83|454.73|458.87|454.77|458.93|454.83|458.83|454.73|9
1635948780000|2021-11-03 14:13:00|458.88|454.78|458.84|454.74|458.96|454.86|458.76|454.66|16
1635948790000|2021-11-03 14:13:10|458.9|454.8|458.89|454.79|458.92|454.82|458.74|454.64|11
1635948800000|2021-11-03 14:13:20|458.9|454.8|458.83|454.73|458.9|454.8|458.77|454.67|17
1635948810000|2021-11-03 14:13:30|458.84|454.74|459.1|455|459.1|455|458.8|454.7|11
1635948820000|2021-11-03 14:13:40|459.04|454.94|459.31|455.21|459.31|455.21|459.01|454.91|21
1635948830000|2021-11-03 14:13:50|459.33|455.23|460.36|456.26|460.36|456.26|459.33|455.23|22
1635948840000|2021-11-03 14:14:00|460.56|456.46|460.65|456.55|460.9|456.8|460.56|456.46|27
1635948850000|2021-11-03 14:14:10|460.67|456.57|460.41|456.31|460.67|456.57|460.25|456.15|29
1635948860000|2021-11-03 14:14:20|460.36|456.26|460.32|456.22|460.42|456.32|460.16|456.06|22
1635948870000|2021-11-03 14:14:30|460.33|456.23|460.48|456.38|460.48|456.38|460.33|456.23|6
1635948880000|2021-11-03 14:14:40|460.54|456.44|460.62|456.52|460.62|456.52|460.51|456.41|12
1635948890000|2021-11-03 14:14:50|460.64|456.54|460.54|456.44|460.7|456.6|460.54|456.44|19
1635948900000|2021-11-03 14:15:00|460.58|456.48|460.53|456.43|460.64|456.54|460.43|456.33|21
1635948910000|2021-11-03 14:15:10|460.56|456.46|460.56|456.46|460.7|456.6|460.56|456.46|14
1635948920000|2021-11-03 14:15:20|460.55|456.45|460.55|456.45|460.64|456.54|460.52|456.42|22
1635948930000|2021-11-03 14:15:30|460.53|456.43|460.79|456.69|460.79|456.69|460.53|456.43|23
1635948940000|2021-11-03 14:15:40|460.77|456.67|462.32|458.22|462.32|458.22|460.74|456.64|23
1635948950000|2021-11-03 14:15:50|462.25|458.15|466.57|462.47|466.57|462.47|462.25|458.15|25
1635948960000|2021-11-03 14:16:00|466.99|462.89|468.3|464.2|469.06|464.96|466.99|462.89|13
1635948970000|2021-11-03 14:16:10|468.15|464.05|468.92|464.82|469.26|465.16|468.15|464.05|13
1635948980000|2021-11-03 14:16:20|468.29|464.19|468.83|464.73|468.83|464.73|468.15|464.05|8
1635948990000|2021-11-03 14:16:30|468.9|464.8|471.27|467.17|471.27|467.17|468.9|464.8|26
1635949000000|2021-11-03 14:16:40|471.26|467.16|470.84|466.74|471.42|467.32|470.79|466.69|32
1635949010000|2021-11-03 14:16:50|470.83|466.73|470.01|465.91|470.83|466.73|469.97|465.87|32
1635949020000|2021-11-03 14:17:00|469.97|465.87|468.77|464.67|469.97|465.87|468.77|464.67|37
1635949030000|2021-11-03 14:17:10|468.71|464.61|469.23|465.13|469.25|465.15|468.47|464.37|32
1635949040000|2021-11-03 14:17:20|469.24|465.14|469.56|465.46|469.56|465.46|469.23|465.13|22
1635949050000|2021-11-03 14:17:30|469.53|465.43|469.48|465.38|469.55|465.45|469.45|465.35|23
1635949060000|2021-11-03 14:17:40|469.45|465.35|469.03|464.93|469.47|465.37|468.98|464.88|29
1635949070000|2021-11-03 14:17:50|468.99|464.89|468.6|464.5|468.99|464.89|468.6|464.5|33
1635949080000|2021-11-03 14:18:00|468.62|464.52|467.51|463.41|468.62|464.52|467.16|463.06|29
1635949090000|2021-11-03 14:18:10|467.48|463.38|467.14|463.04|467.51|463.41|467.14|463.04|19
1635949100000|2021-11-03 14:18:20|467.2|463.1|466.74|462.64|467.33|463.23|466.74|462.64|31
1635949110000|2021-11-03 14:18:30|466.79|462.69|466.73|462.63|466.81|462.71|466.5|462.4|29
1635949120000|2021-11-03 14:18:40|466.7|462.6|466.69|462.59|466.78|462.68|466.65|462.55|25
1635949130000|2021-11-03 14:18:50|466.68|462.58|466.66|462.56|466.68|462.58|466.55|462.45|19
1635949140000|2021-11-03 14:19:00|466.68|462.58|468.16|464.06|468.44|464.34|466.68|462.58|33
1635949150000|2021-11-03 14:19:10|468.15|464.05|467.29|463.19|468.15|464.05|467.18|463.08|32
1635949160000|2021-11-03 14:19:20|467.23|463.13|467.4|463.3|467.4|463.3|467.02|462.92|27
1635949170000|2021-11-03 14:19:30|467.39|463.29|468.65|464.55|468.65|464.55|466.99|462.89|22
1635949180000|2021-11-03 14:19:40|468.66|464.56|468.95|464.85|469.15|465.05|468.66|464.56|24
1635949190000|2021-11-03 14:19:50|468.99|464.89|469.11|465.01|469.13|465.03|468.74|464.64|19
1635949200000|2021-11-03 14:20:00|469.05|464.95|468.65|464.55|469.1|465|468.64|464.54|19
1635949210000|2021-11-03 14:20:10|468.66|464.56|468.65|464.55|468.66|464.56|468.46|464.36|17
1635949220000|2021-11-03 14:20:20|468.66|464.56|467.98|463.88|468.66|464.56|467.97|463.87|29
1635949230000|2021-11-03 14:20:30|467.97|463.87|469.87|465.77|469.98|465.88|467.96|463.86|27
1635949240000|2021-11-03 14:20:40|469.82|465.72|469.74|465.64|469.82|465.72|469.21|465.11|28
1635949250000|2021-11-03 14:20:50|469.64|465.54|469.55|465.45|469.78|465.68|469.49|465.39|30
1635949260000|2021-11-03 14:21:00|469.65|465.55|469.55|465.45|469.78|465.68|469.55|465.45|16
1635949270000|2021-11-03 14:21:10|469.54|465.44|469.38|465.28|469.54|465.44|469.38|465.28|30
1635949280000|2021-11-03 14:21:20|469.37|465.27|469.41|465.31|469.41|465.31|469.21|465.11|21
1635949290000|2021-11-03 14:21:30|469.39|465.29|469.27|465.17|469.43|465.33|469.18|465.08|26
1635949300000|2021-11-03 14:21:40|469.3|465.2|469.26|465.16|469.34|465.24|469.23|465.13|22
1635949310000|2021-11-03 14:21:50|469.27|465.17|469.19|465.09|469.27|465.17|469.18|465.08|15
1635949320000|2021-11-03 14:22:00|469.2|465.1|469.19|465.09|469.2|465.1|469.19|465.09|2
1635949340000|2021-11-03 14:22:20|469.18|465.08|469.16|465.06|469.19|465.09|469.14|465.04|5
1635949350000|2021-11-03 14:22:30|469.15|465.05|469.15|465.05|469.16|465.06|469.13|465.03|5
1635949360000|2021-11-03 14:22:40|469.16|465.06|469.17|465.07|469.31|465.21|469.1|465|15
1635949370000|2021-11-03 14:22:50|469.14|465.04|469.1|465|469.22|465.12|469.1|465|18
1635949380000|2021-11-03 14:23:00|469.12|465.02|469.11|465.01|469.14|465.04|469.1|465|17
1635949390000|2021-11-03 14:23:10|469.13|465.03|469.16|465.06|469.23|465.13|469.12|465.02|16
1635949400000|2021-11-03 14:23:20|469.13|465.03|469.27|465.17|469.28|465.18|469.13|465.03|14
1635949410000|2021-11-03 14:23:30|469.28|465.18|469.22|465.12|469.35|465.25|469.19|465.09|18
1635949420000|2021-11-03 14:23:40|469.21|465.11|469.14|465.04|469.22|465.12|469.14|465.04|10
1635949430000|2021-11-03 14:23:50|469.1|465|469.16|465.06|469.23|465.13|469.1|465|18
1635949440000|2021-11-03 14:24:00|469.2|465.1|469.25|465.15|469.25|465.15|469.17|465.07|15
1635949450000|2021-11-03 14:24:10|469.24|465.14|468.82|464.72|469.24|465.14|468.81|464.71|18
1635949460000|2021-11-03 14:24:20|468.86|464.76|468.38|464.28|468.86|464.76|468.36|464.26|32
1635949470000|2021-11-03 14:24:30|468.33|464.23|466.48|462.38|468.33|464.23|466.41|462.31|35
1635949480000|2021-11-03 14:24:40|466.55|462.45|466.88|462.78|466.98|462.88|466.55|462.45|29
1635949490000|2021-11-03 14:24:50|466.84|462.74|466.85|462.75|466.91|462.81|466.73|462.63|29
1635949500000|2021-11-03 14:25:00|466.87|462.77|466.54|462.44|466.99|462.89|466.48|462.38|28
1635949510000|2021-11-03 14:25:10|466.59|462.49|466.21|462.11|466.63|462.53|466.16|462.06|29
1635949520000|2021-11-03 14:25:20|466.25|462.15|466.3|462.2|466.57|462.47|466.15|462.05|25
1635949530000|2021-11-03 14:25:30|466.28|462.18|466.29|462.19|466.31|462.21|466.28|462.18|15
1635949540000|2021-11-03 14:25:40|466.26|462.16|466.46|462.36|466.72|462.62|466.26|462.16|22
1635949550000|2021-11-03 14:25:50|466.51|462.41|466.28|462.18|466.52|462.42|466.22|462.12|17
1635949560000|2021-11-03 14:26:00|466.3|462.2|466.11|462.01|466.33|462.23|466.11|462.01|13
1635949570000|2021-11-03 14:26:10|466.1|462|465.44|461.34|466.1|462|465.44|461.34|26
1635949580000|2021-11-03 14:26:20|465.41|461.31|464.57|460.47|465.63|461.53|464.38|460.28|34
1635949590000|2021-11-03 14:26:30|464.58|460.48|465.41|461.31|465.41|461.31|464.57|460.47|28
1635949600000|2021-11-03 14:26:40|465.34|461.24|465.22|461.12|465.36|461.26|465.17|461.07|28
1635949610000|2021-11-03 14:26:50|465.26|461.16|464.7|460.6|465.26|461.16|464.7|460.6|24
1635949620000|2021-11-03 14:27:00|464.68|460.58|464.45|460.35|464.92|460.82|464.44|460.34|25
1635949630000|2021-11-03 14:27:10|464.46|460.36|464.03|459.93|464.51|460.41|463.83|459.73|26
1635949640000|2021-11-03 14:27:20|463.84|459.74|463.96|459.86|464.05|459.95|463.8|459.7|21
1635949650000|2021-11-03 14:27:30|463.94|459.84|464.27|460.17|464.36|460.26|463.89|459.79|27
1635949660000|2021-11-03 14:27:40|464.28|460.18|464.14|460.04|464.28|460.18|464|459.9|22
1635949670000|2021-11-03 14:27:50|464.08|459.98|463.88|459.78|464.08|459.98|463.86|459.76|19
1635949680000|2021-11-03 14:28:00|463.87|459.77|463.77|459.67|463.9|459.8|463.77|459.67|24
1635949690000|2021-11-03 14:28:10|463.68|459.58|464.5|460.4|464.5|460.4|463.55|459.45|22
1635949700000|2021-11-03 14:28:20|464.51|460.41|464.82|460.72|464.93|460.83|464.5|460.4|19
1635949710000|2021-11-03 14:28:30|464.78|460.68|464.34|460.24|464.78|460.68|464.26|460.16|18
1635949720000|2021-11-03 14:28:40|464.33|460.23|464.62|460.52|464.65|460.55|464.33|460.23|23
1635949730000|2021-11-03 14:28:50|464.67|460.57|464.8|460.7|464.99|460.89|464.66|460.56|29
1635949740000|2021-11-03 14:29:00|464.81|460.71|465.33|461.23|465.37|461.27|464.8|460.7|26
1635949750000|2021-11-03 14:29:10|465.31|461.21|464.79|460.69|465.34|461.24|464.74|460.64|27
1635949760000|2021-11-03 14:29:20|464.8|460.7|464.89|460.79|464.97|460.87|464.75|460.65|22
1635949770000|2021-11-03 14:29:30|464.91|460.81|464.98|460.88|464.98|460.88|464.91|460.81|18
1635949780000|2021-11-03 14:29:40|465.06|460.96|465.41|461.31|465.42|461.32|465.06|460.96|13
1635949790000|2021-11-03 14:29:50|465.4|461.3|466.06|461.96|466.13|462.03|465.4|461.3|22
1635949800000|2021-11-03 14:30:00|466.07|461.97|465.88|461.78|466.11|462.01|465.85|461.75|20
1635949810000|2021-11-03 14:30:10|465.86|461.76|465.9|461.8|465.95|461.85|465.83|461.73|21
1635949820000|2021-11-03 14:30:20|465.89|461.79|465.52|461.42|465.89|461.79|465.46|461.36|27
1635949830000|2021-11-03 14:30:30|465.5|461.4|465.12|461.02|465.53|461.43|465.12|461.02|19
1635949840000|2021-11-03 14:30:40|465.15|461.05|464.88|460.78|465.15|461.05|464.88|460.78|17
1635949850000|2021-11-03 14:30:50|464.87|460.77|464.64|460.54|464.89|460.79|464.62|460.52|13
1635949860000|2021-11-03 14:31:00|464.63|460.53|464.28|460.18|464.63|460.53|464.21|460.11|30
1635949870000|2021-11-03 14:31:10|464.27|460.17|464.24|460.14|464.32|460.22|464.23|460.13|14
1635949880000|2021-11-03 14:31:20|464.21|460.11|464.32|460.22|464.36|460.26|464.11|460.01|29
1635949890000|2021-11-03 14:31:30|464.33|460.23|464.18|460.08|464.33|460.23|464.13|460.03|21
1635949900000|2021-11-03 14:31:40|464.16|460.06|463.97|459.87|464.19|460.09|463.88|459.78|31
1635949910000|2021-11-03 14:31:50|463.96|459.86|463.67|459.57|463.96|459.86|463.61|459.51|22
1635949920000|2021-11-03 14:32:00|463.57|459.47|463.39|459.29|463.57|459.47|463.32|459.22|23
1635949930000|2021-11-03 14:32:10|463.42|459.32|463.3|459.2|463.48|459.38|463.3|459.2|24
1635949940000|2021-11-03 14:32:20|463.27|459.17|463.21|459.11|463.32|459.22|463.14|459.04|16
1635949950000|2021-11-03 14:32:30|463.16|459.06|463.88|459.78|463.88|459.78|463.15|459.05|26
1635949960000|2021-11-03 14:32:40|463.89|459.79|464.39|460.29|464.39|460.29|463.89|459.79|24
1635949970000|2021-11-03 14:32:50|464.37|460.27|464.74|460.64|464.76|460.66|464.37|460.27|19
1635949980000|2021-11-03 14:33:00|464.76|460.66|464.35|460.25|464.82|460.72|464.28|460.18|27
1635949990000|2021-11-03 14:33:10|464.36|460.26|464.4|460.3|464.41|460.31|464.27|460.17|20
1635950000000|2021-11-03 14:33:20|464.41|460.31|464.07|459.97|464.5|460.4|464.07|459.97|29
1635950010000|2021-11-03 14:33:30|464.08|459.98|463.77|459.67|464.08|459.98|463.75|459.65|25
1635950020000|2021-11-03 14:33:40|463.82|459.72|463.37|459.27|463.83|459.73|463.35|459.25|26
1635950030000|2021-11-03 14:33:50|463.31|459.21|462.52|458.42|463.31|459.21|462.52|458.42|21
1635950040000|2021-11-03 14:34:00|462.45|458.35|462.56|458.46|462.61|458.51|462.3|458.2|22
1635950050000|2021-11-03 14:34:10|462.6|458.5|462.71|458.61|462.76|458.66|462.56|458.46|21
1635950060000|2021-11-03 14:34:20|462.74|458.64|462.87|458.77|462.87|458.77|462.67|458.57|15
1635950070000|2021-11-03 14:34:30|462.88|458.78|463.18|459.08|463.21|459.11|462.88|458.78|19
1635950080000|2021-11-03 14:34:40|463.23|459.13|463.74|459.64|463.74|459.64|463.23|459.13|22
1635950090000|2021-11-03 14:34:50|463.76|459.66|463.56|459.46|463.79|459.69|463.56|459.46|13
1635950100000|2021-11-03 14:35:00|463.57|459.47|463.78|459.68|463.79|459.69|463.57|459.47|19
1635950110000|2021-11-03 14:35:10|463.76|459.66|463.76|459.66|463.81|459.71|463.54|459.44|24
1635950120000|2021-11-03 14:35:20|463.74|459.64|463.83|459.73|463.87|459.77|463.74|459.64|16
1635950130000|2021-11-03 14:35:30|463.81|459.71|463.54|459.44|463.81|459.71|463.47|459.37|24
1635950140000|2021-11-03 14:35:40|463.55|459.45|463.07|458.97|463.57|459.47|463.02|458.92|26
1635950150000|2021-11-03 14:35:50|463.08|458.98|462.57|458.47|463.08|458.98|462.49|458.39|26
1635950160000|2021-11-03 14:36:00|462.56|458.46|462.85|458.75|462.91|458.81|462.33|458.23|27
1635950170000|2021-11-03 14:36:10|462.81|458.71|463.32|459.22|463.32|459.22|462.7|458.6|27
1635950180000|2021-11-03 14:36:20|463.39|459.29|464.88|460.78|464.88|460.78|463.39|459.29|28
1635950190000|2021-11-03 14:36:30|465.1|461|467.78|463.68|468.09|463.99|465.1|461|20
1635950200000|2021-11-03 14:36:40|468.09|463.99|470.6|466.5|470.67|466.57|468.09|463.99|26
1635950210000|2021-11-03 14:36:50|470.57|466.47|470.51|466.41|470.91|466.81|469.89|465.79|37
1635950220000|2021-11-03 14:37:00|470.52|466.42|471|466.9|471.45|467.35|470.21|466.11|36
1635950230000|2021-11-03 14:37:10|471.04|466.94|470.92|466.82|471.11|467.01|470.9|466.8|27
1635950240000|2021-11-03 14:37:20|470.89|466.79|469.65|465.55|470.93|466.83|469.61|465.51|32
1635950250000|2021-11-03 14:37:30|469.55|465.45|469.22|465.12|469.55|465.45|468.47|464.37|34
1635950260000|2021-11-03 14:37:40|469.3|465.2|469.62|465.52|469.62|465.52|469.12|465.02|28
1635950270000|2021-11-03 14:37:50|469.53|465.43|469.59|465.49|469.71|465.61|469.39|465.29|29
1635950280000|2021-11-03 14:38:00|469.58|465.48|469.15|465.05|469.86|465.76|469.03|464.93|28
1635950290000|2021-11-03 14:38:10|469.13|465.03|468.2|464.1|469.18|465.08|468.08|463.98|31
1635950300000|2021-11-03 14:38:20|468.18|464.08|468.4|464.3|468.4|464.3|467.98|463.88|23
1635950310000|2021-11-03 14:38:30|468.41|464.31|468.52|464.42|468.62|464.52|468.41|464.31|18
1635950320000|2021-11-03 14:38:40|468.59|464.49|468.45|464.35|468.68|464.58|468.45|464.35|23
1635950330000|2021-11-03 14:38:50|468.44|464.34|468.22|464.12|468.44|464.34|468.11|464.01|32
1635950340000|2021-11-03 14:39:00|468.24|464.14|467.74|463.64|468.27|464.17|467.57|463.47|27
1635950350000|2021-11-03 14:39:10|467.73|463.63|466.56|462.46|467.73|463.63|466.33|462.23|33
1635950360000|2021-11-03 14:39:20|466.57|462.47|466.2|462.1|466.65|462.55|466.2|462.1|30
1635950370000|2021-11-03 14:39:30|466.22|462.12|465.55|461.45|466.22|462.12|465.5|461.4|25
1635950380000|2021-11-03 14:39:40|465.48|461.38|465.57|461.47|465.66|461.56|465.07|460.97|31
1635950390000|2021-11-03 14:39:50|465.59|461.49|465.8|461.7|465.8|461.7|465.54|461.44|18
1635950400000|2021-11-03 14:40:00|465.79|461.69|465.48|461.38|465.83|461.73|465.48|461.38|25
1635950410000|2021-11-03 14:40:10|465.55|461.45|465.08|460.98|465.7|461.6|465.04|460.94|19
1635950420000|2021-11-03 14:40:20|465.11|461.01|465.16|461.06|465.28|461.18|465.1|461|12
1635950430000|2021-11-03 14:40:30|465.55|461.45|465.25|461.15|465.55|461.45|465.15|461.05|13
1635950440000|2021-11-03 14:40:40|465.29|461.19|465.85|461.75|465.85|461.75|465.13|461.03|22
1635950450000|2021-11-03 14:40:50|465.86|461.76|465.6|461.5|465.95|461.85|465.6|461.5|24
1635950460000|2021-11-03 14:41:00|465.62|461.52|465.28|461.18|465.62|461.52|465.11|461.01|15
1635950470000|2021-11-03 14:41:10|465.31|461.21|465.32|461.22|465.32|461.22|465.31|461.21|4
1635950480000|2021-11-03 14:41:20|465.31|461.21|465.13|461.03|465.31|461.21|465.13|461.03|5
1635950490000|2021-11-03 14:41:30|465.09|460.99|465.15|461.05|465.21|461.11|465.03|460.93|5
1635950500000|2021-11-03 14:41:40|465.1|461|465.05|460.95|465.24|461.14|465.05|460.95|7
1635950510000|2021-11-03 14:41:50|464.96|460.86|465.09|460.99|465.29|461.19|464.96|460.86|14
1635950520000|2021-11-03 14:42:00|465.11|461.01|464.99|460.89|465.15|461.05|464.99|460.89|11
1635950530000|2021-11-03 14:42:10|464.96|460.86|464.76|460.66|465.05|460.95|464.75|460.65|21
1635950540000|2021-11-03 14:42:20|464.77|460.67|464.6|460.5|464.81|460.71|464.6|460.5|8
1635950550000|2021-11-03 14:42:30|464.53|460.43|464.26|460.16|464.69|460.59|464.2|460.1|24
1635950560000|2021-11-03 14:42:40|464.21|460.11|463.72|459.62|464.21|460.11|463.65|459.55|20
1635950570000|2021-11-03 14:42:50|463.56|459.46|463.39|459.29|463.56|459.46|463.26|459.16|11
1635950580000|2021-11-03 14:43:00|463.24|459.14|463.29|459.19|463.37|459.27|463.19|459.09|19
1635950590000|2021-11-03 14:43:10|463.32|459.22|462.98|458.88|463.36|459.26|462.97|458.87|22
1635950600000|2021-11-03 14:43:20|462.91|458.81|463.1|459|463.1|459|462.5|458.4|23
1635950610000|2021-11-03 14:43:30|463.09|458.99|463.49|459.39|463.49|459.39|463.09|458.99|12
1635950620000|2021-11-03 14:43:40|463.46|459.36|464.21|460.11|464.21|460.11|463.46|459.36|20
1635950630000|2021-11-03 14:43:50|464.22|460.12|464.13|460.03|464.37|460.27|464.13|460.03|25
1635950640000|2021-11-03 14:44:00|464.09|459.99|463.4|459.3|464.09|459.99|463.4|459.3|30
1635950650000|2021-11-03 14:44:10|463.39|459.29|463.1|459|463.4|459.3|463.1|459|30
1635950660000|2021-11-03 14:44:20|463.04|458.94|463.37|459.27|463.45|459.35|462.81|458.71|28
1635950670000|2021-11-03 14:44:30|463.36|459.26|463.5|459.4|463.52|459.42|463.32|459.22|18
1635950680000|2021-11-03 14:44:40|463.52|459.42|463.81|459.71|463.86|459.76|463.51|459.41|12
1635950690000|2021-11-03 14:44:50|463.82|459.72|463.91|459.81|463.95|459.85|463.73|459.63|15
1635950700000|2021-11-03 14:45:00|463.9|459.8|463.84|459.74|464.02|459.92|463.78|459.68|24
1635950710000|2021-11-03 14:45:10|463.82|459.72|464.1|460|464.14|460.04|463.74|459.64|28
1635950720000|2021-11-03 14:45:20|464.05|459.95|464.29|460.19|464.3|460.2|464.04|459.94|26
1635950730000|2021-11-03 14:45:30|464.31|460.21|464.21|460.11|464.38|460.28|464.19|460.09|17
1635950740000|2021-11-03 14:45:40|464.22|460.12|464.12|460.02|464.25|460.15|464.06|459.96|21
1635950750000|2021-11-03 14:45:50|464.1|460|464.04|459.94|464.16|460.06|464.04|459.94|13
1635950760000|2021-11-03 14:46:00|463.79|459.69|463.48|459.38|463.84|459.74|463.48|459.38|23
1635950770000|2021-11-03 14:46:10|463.21|459.11|462.81|458.71|463.34|459.24|462.81|458.71|19
1635950780000|2021-11-03 14:46:20|462.76|458.66|463.23|459.13|463.23|459.13|462.68|458.58|23
1635950790000|2021-11-03 14:46:30|463.29|459.19|463.71|459.61|463.72|459.62|463.29|459.19|30
1635950800000|2021-11-03 14:46:40|463.68|459.58|463.71|459.61|463.71|459.61|463.62|459.52|9
1635950810000|2021-11-03 14:46:50|463.73|459.63|463.6|459.5|463.85|459.75|463.6|459.5|25
1635950820000|2021-11-03 14:47:00|463.54|459.44|463.06|458.96|463.6|459.5|463.01|458.91|23
1635950830000|2021-11-03 14:47:10|463.05|458.95|463.15|459.05|463.28|459.18|463.01|458.91|28
1635950840000|2021-11-03 14:47:20|463.14|459.04|463.93|459.83|463.93|459.83|463.03|458.93|23
1635950850000|2021-11-03 14:47:30|463.94|459.84|464.12|460.02|464.22|460.12|463.93|459.83|22
1635950860000|2021-11-03 14:47:40|464.08|459.98|463.86|459.76|464.08|459.98|463.86|459.76|28
1635950870000|2021-11-03 14:47:50|464.03|459.93|463.96|459.86|464.07|459.97|463.89|459.79|17
1635950880000|2021-11-03 14:48:00|464.03|459.93|463.63|459.53|464.04|459.94|463.61|459.51|25
1635950890000|2021-11-03 14:48:10|463.68|459.58|463.64|459.54|463.69|459.59|463.54|459.44|23
1635950900000|2021-11-03 14:48:20|463.67|459.57|463.61|459.51|463.73|459.63|463.6|459.5|21
1635950910000|2021-11-03 14:48:30|463.6|459.5|464.03|459.93|464.03|459.93|463.6|459.5|12
1635950920000|2021-11-03 14:48:40|464.04|459.94|463.97|459.87|464.05|459.95|463.8|459.7|19
1635950930000|2021-11-03 14:48:50|463.96|459.86|463.92|459.82|463.99|459.89|463.86|459.76|17
1635950940000|2021-11-03 14:49:00|463.9|459.8|463.85|459.75|463.95|459.85|463.75|459.65|22
1635950950000|2021-11-03 14:49:10|463.89|459.79|464.25|460.15|464.26|460.16|463.77|459.67|14
1635950960000|2021-11-03 14:49:20|464.26|460.16|464.41|460.31|464.43|460.33|464.24|460.14|13
1635950970000|2021-11-03 14:49:30|464.44|460.34|464.02|459.92|464.56|460.46|464.02|459.92|26
1635950980000|2021-11-03 14:49:40|464.09|459.99|463.54|459.44|464.09|459.99|463.54|459.44|19
1635950990000|2021-11-03 14:49:50|463.59|459.49|463.66|459.56|463.66|459.56|463.37|459.27|14
1635951000000|2021-11-03 14:50:00|463.68|459.58|464.1|460|464.56|460.46|463.6|459.5|20
1635951010000|2021-11-03 14:50:10|464.08|459.98|464.22|460.12|464.22|460.12|464.07|459.97|9
1635951020000|2021-11-03 14:50:20|464.21|460.11|464.55|460.45|464.61|460.51|464.15|460.05|15
1635951030000|2021-11-03 14:50:30|464.57|460.47|464.8|460.7|464.8|460.7|464.46|460.36|20
1635951040000|2021-11-03 14:50:40|464.91|460.81|465.02|460.92|465.12|461.02|464.82|460.72|22
1635951050000|2021-11-03 14:50:50|465|460.9|464.87|460.77|465.15|461.05|464.86|460.76|17
1635951060000|2021-11-03 14:51:00|464.88|460.78|465.02|460.92|465.04|460.94|464.88|460.78|26
1635951070000|2021-11-03 14:51:10|465.03|460.93|465.01|460.91|465.03|460.93|464.85|460.75|25
1635951080000|2021-11-03 14:51:20|465|460.9|465.15|461.05|465.25|461.15|464.99|460.89|30
1635951090000|2021-11-03 14:51:30|465.18|461.08|465.53|461.43|465.61|461.51|465.18|461.08|18
1635951100000|2021-11-03 14:51:40|465.52|461.42|465.34|461.24|465.53|461.43|465.34|461.24|19
1635951110000|2021-11-03 14:51:50|465.27|461.17|465.36|461.26|465.45|461.35|465.24|461.14|16
1635951120000|2021-11-03 14:52:00|465.35|461.25|465.23|461.13|465.35|461.25|465.23|461.13|16
1635951130000|2021-11-03 14:52:10|465.25|461.15|465.42|461.32|465.42|461.32|465.25|461.15|11
1635951140000|2021-11-03 14:52:20|465.4|461.3|465.37|461.27|465.4|461.3|465.22|461.12|17
1635951150000|2021-11-03 14:52:30|465.38|461.28|465.37|461.27|465.5|461.4|465.36|461.26|12
1635951160000|2021-11-03 14:52:40|465.36|461.26|465.32|461.22|465.41|461.31|465.32|461.22|20
1635951170000|2021-11-03 14:52:50|465.3|461.2|464.97|460.87|465.31|461.21|464.95|460.85|14
1635951180000|2021-11-03 14:53:00|464.95|460.85|464.81|460.71|465|460.9|464.81|460.71|18
1635951190000|2021-11-03 14:53:10|464.8|460.7|464.45|460.35|464.81|460.71|464.45|460.35|13
1635951200000|2021-11-03 14:53:20|464.42|460.32|464.63|460.53|464.72|460.62|464.14|460.04|23
1635951210000|2021-11-03 14:53:30|464.68|460.58|464.61|460.51|464.79|460.69|464.61|460.51|18
1635951220000|2021-11-03 14:53:40|464.59|460.49|464.77|460.67|464.82|460.72|464.56|460.46|17
1635951230000|2021-11-03 14:53:50|464.75|460.65|464.84|460.74|464.84|460.74|464.75|460.65|7
1635951240000|2021-11-03 14:54:00|464.85|460.75|464.61|460.51|464.85|460.75|464.6|460.5|13
1635951250000|2021-11-03 14:54:10|464.6|460.5|464.5|460.4|464.66|460.56|464.5|460.4|16
1635951260000|2021-11-03 14:54:20|464.51|460.41|464.54|460.44|464.61|460.51|464.46|460.36|19
1635951270000|2021-11-03 14:54:30|464.55|460.45|464.46|460.36|464.6|460.5|464.44|460.34|13
1635951280000|2021-11-03 14:54:40|464.47|460.37|464.57|460.47|464.68|460.58|464.47|460.37|17
1635951290000|2021-11-03 14:54:50|464.54|460.44|464.44|460.34|464.58|460.48|464.3|460.2|28
1635951300000|2021-11-03 14:55:00|464.45|460.35|464.55|460.45|464.63|460.53|464.4|460.3|21
1635951310000|2021-11-03 14:55:10|464.67|460.57|464.71|460.61|464.76|460.66|464.5|460.4|19
1635951320000|2021-11-03 14:55:20|464.73|460.63|464.71|460.61|464.76|460.66|464.66|460.56|17
1635951330000|2021-11-03 14:55:30|464.68|460.58|464.72|460.62|464.72|460.62|464.52|460.42|29
1635951340000|2021-11-03 14:55:40|464.73|460.63|464.63|460.53|464.81|460.71|464.63|460.53|21
1635951350000|2021-11-03 14:55:50|464.62|460.52|464.7|460.6|464.7|460.6|464.61|460.51|8
1635951360000|2021-11-03 14:56:00|464.69|460.59|464.66|460.56|464.76|460.66|464.66|460.56|9
1635951370000|2021-11-03 14:56:10|464.64|460.54|464.64|460.54|464.66|460.56|464.61|460.51|11
1635951380000|2021-11-03 14:56:20|464.65|460.55|464.64|460.54|464.66|460.56|464.59|460.49|13
1635951390000|2021-11-03 14:56:30|464.65|460.55|464.73|460.63|464.73|460.63|464.6|460.5|10
1635951400000|2021-11-03 14:56:40|464.63|460.53|464.61|460.51|464.75|460.65|464.46|460.36|23
1635951410000|2021-11-03 14:56:50|464.57|460.47|464.53|460.43|464.61|460.51|464.5|460.4|19
1635951420000|2021-11-03 14:57:00|464.52|460.42|464.55|460.45|464.59|460.49|464.46|460.36|25
1635951430000|2021-11-03 14:57:10|464.59|460.49|464.66|460.56|464.66|460.56|464.54|460.44|20
1635951440000|2021-11-03 14:57:20|464.67|460.57|464.62|460.52|464.67|460.57|464.6|460.5|9
1635951450000|2021-11-03 14:57:30|464.63|460.53|464.55|460.45|464.63|460.53|464.55|460.45|9
1635951460000|2021-11-03 14:57:40|464.56|460.46|464.53|460.43|464.65|460.55|464.45|460.35|21
1635951470000|2021-11-03 14:57:50|464.58|460.48|464.44|460.34|464.61|460.51|464.38|460.28|30
1635951480000|2021-11-03 14:58:00|464.46|460.36|464.36|460.26|464.53|460.43|464.35|460.25|23
1635951490000|2021-11-03 14:58:10|464.33|460.23|464.34|460.24|464.4|460.3|464.3|460.2|28
1635951500000|2021-11-03 14:58:20|464.31|460.21|464.03|459.93|464.34|460.24|464.03|459.93|21
1635951510000|2021-11-03 14:58:30|464.05|459.95|463.92|459.82|464.05|459.95|463.92|459.82|17
1635951520000|2021-11-03 14:58:40|463.98|459.88|463.93|459.83|464|459.9|463.83|459.73|18
1635951530000|2021-11-03 14:58:50|463.91|459.81|463.86|459.76|463.94|459.84|463.82|459.72|12
1635951540000|2021-11-03 14:59:00|463.84|459.74|463.63|459.53|463.89|459.79|463.63|459.53|16
1635951550000|2021-11-03 14:59:10|463.69|459.59|463.16|459.06|463.72|459.62|463.14|459.04|34
1635951560000|2021-11-03 14:59:20|463.15|459.05|463.04|458.94|463.15|459.05|463.01|458.91|12
1635951570000|2021-11-03 14:59:30|463.03|458.93|463.27|459.17|463.34|459.24|463.03|458.93|27
1635951580000|2021-11-03 14:59:40|463.24|459.14|463.49|459.39|463.49|459.39|463.24|459.14|13
1635951590000|2021-11-03 14:59:50|463.48|459.38|463.44|459.34|463.49|459.39|463.41|459.31|13
1635951600000|2021-11-03 15:00:00|463.46|459.36|463.5|459.4|463.54|459.44|463.46|459.36|11
1635951610000|2021-11-03 15:00:10|463.51|459.41|463.37|459.27|463.53|459.43|463.37|459.27|9
1635951620000|2021-11-03 15:00:20|463.35|459.25|463.27|459.17|463.35|459.25|463.27|459.17|22
1635951630000|2021-11-03 15:00:30|463.33|459.23|463.3|459.2|463.33|459.23|463.21|459.11|15
1635951640000|2021-11-03 15:00:40|463.31|459.21|463.34|459.24|463.36|459.26|463.26|459.16|18
1635951650000|2021-11-03 15:00:50|463.33|459.23|463.28|459.18|463.33|459.23|463.23|459.13|17
1635951660000|2021-11-03 15:01:00|463.3|459.2|463.21|459.11|463.31|459.21|463.18|459.08|10
1635951670000|2021-11-03 15:01:10|463.19|459.09|463.3|459.2|463.3|459.2|463.07|458.97|22
1635951680000|2021-11-03 15:01:20|463.31|459.21|463.5|459.4|463.52|459.42|463.27|459.17|15
1635951690000|2021-11-03 15:01:30|463.69|459.59|463.77|459.67|463.84|459.74|463.5|459.4|24
1635951700000|2021-11-03 15:01:40|463.71|459.61|463.35|459.25|463.71|459.61|463.34|459.24|20
1635951710000|2021-11-03 15:01:50|463.36|459.26|463.14|459.04|463.36|459.26|463.14|459.04|19
1635951720000|2021-11-03 15:02:00|463.08|458.98|462.33|458.23|463.1|459|462.33|458.23|22
1635951730000|2021-11-03 15:02:10|462.36|458.26|462.58|458.48|462.9|458.8|462.36|458.26|28
1635951740000|2021-11-03 15:02:20|462.64|458.54|462.64|458.54|462.71|458.61|462.37|458.27|27
1635951750000|2021-11-03 15:02:30|462.65|458.55|462.86|458.76|463.02|458.92|462.61|458.51|13
1635951760000|2021-11-03 15:02:40|462.91|458.81|463.07|458.97|463.12|459.02|462.91|458.81|21
1635951770000|2021-11-03 15:02:50|463.06|458.96|463.09|458.99|463.09|458.99|462.99|458.89|8
1635951780000|2021-11-03 15:03:00|463.1|459|463|458.9|463.1|459|463|458.9|5
1635951790000|2021-11-03 15:03:10|463.07|458.97|462.93|458.83|463.1|459|462.93|458.83|14
1635951800000|2021-11-03 15:03:20|462.78|458.68|462.91|458.81|462.93|458.83|462.78|458.68|10
1635951810000|2021-11-03 15:03:30|462.88|458.78|462.9|458.8|463.04|458.94|462.8|458.7|25
1635951820000|2021-11-03 15:03:40|462.88|458.78|463.04|458.94|463.05|458.95|462.8|458.7|25
1635951830000|2021-11-03 15:03:50|463.07|458.97|463.06|458.96|463.19|459.09|462.96|458.86|22
1635951840000|2021-11-03 15:04:00|463.03|458.93|462.75|458.65|463.03|458.93|462.68|458.58|30
1635951850000|2021-11-03 15:04:10|462.74|458.64|462.76|458.66|462.76|458.66|462.6|458.5|13
1635951860000|2021-11-03 15:04:20|462.78|458.68|462.17|458.07|462.78|458.68|462.17|458.07|17
1635951870000|2021-11-03 15:04:30|462.11|458.01|462.1|458|462.17|458.07|461.35|457.25|34
1635951880000|2021-11-03 15:04:40|462.26|458.16|462.24|458.14|462.36|458.26|461.9|457.8|16
1635951890000|2021-11-03 15:04:50|462.22|458.12|462.1|458|462.29|458.19|461.99|457.89|21
1635951900000|2021-11-03 15:05:00|462.11|458.01|462.34|458.24|462.36|458.26|462.11|458.01|15
1635951910000|2021-11-03 15:05:10|462.36|458.26|462.29|458.19|462.36|458.26|462.23|458.13|14
1635951920000|2021-11-03 15:05:20|462.24|458.14|462.01|457.91|462.24|458.14|461.94|457.84|26
1635951930000|2021-11-03 15:05:30|462.02|457.92|462.18|458.08|462.2|458.1|462.01|457.91|21
1635951940000|2021-11-03 15:05:40|462.19|458.09|462.46|458.36|462.46|458.36|462.15|458.05|32
1635951950000|2021-11-03 15:05:50|462.47|458.37|462.21|458.11|462.49|458.39|462.21|458.11|20
1635951960000|2021-11-03 15:06:00|462.24|458.14|462.34|458.24|462.34|458.24|462.18|458.08|8
1635951970000|2021-11-03 15:06:10|462.37|458.27|462.27|458.17|462.37|458.27|462.24|458.14|11
1635951980000|2021-11-03 15:06:20|462.21|458.11|462.19|458.09|462.25|458.15|462.16|458.06|15
1635951990000|2021-11-03 15:06:30|462.21|458.11|462.26|458.16|462.38|458.28|462.21|458.11|18
1635952000000|2021-11-03 15:06:40|462.21|458.11|462.15|458.05|462.26|458.16|462.14|458.04|12
1635952010000|2021-11-03 15:06:50|462.18|458.08|461.78|457.68|462.19|458.09|461.73|457.63|20
1635952020000|2021-11-03 15:07:00|461.79|457.69|461.39|457.29|461.79|457.69|461.39|457.29|18
1635952030000|2021-11-03 15:07:10|461.38|457.28|461.31|457.21|461.47|457.37|461.31|457.21|15
1635952040000|2021-11-03 15:07:20|461.33|457.23|461.26|457.16|461.4|457.3|461.24|457.14|23
1635952050000|2021-11-03 15:07:30|461.21|457.11|461|456.9|461.24|457.14|460.89|456.79|21
1635952060000|2021-11-03 15:07:40|460.87|456.77|460.51|456.41|460.94|456.84|460.51|456.41|19
1635952070000|2021-11-03 15:07:50|460.54|456.44|460.55|456.45|460.59|456.49|460.5|456.4|22
1635952080000|2021-11-03 15:08:00|460.56|456.46|461.03|456.93|461.03|456.93|460.55|456.45|29
1635952090000|2021-11-03 15:08:10|461.05|456.95|461.2|457.1|461.2|457.1|461.03|456.93|22
1635952100000|2021-11-03 15:08:20|461.26|457.16|461.28|457.18|461.69|457.59|461.17|457.07|27
1635952110000|2021-11-03 15:08:30|461.25|457.15|460.76|456.66|461.26|457.16|460.67|456.57|23
1635952120000|2021-11-03 15:08:40|460.73|456.63|460.88|456.78|460.9|456.8|460.71|456.61|19
1635952130000|2021-11-03 15:08:50|460.8|456.7|460.57|456.47|460.97|456.87|460.57|456.47|24
1635952140000|2021-11-03 15:09:00|460.67|456.57|460.49|456.39|460.74|456.64|460.03|455.93|33
1635952150000|2021-11-03 15:09:10|460.54|456.44|460.68|456.58|460.83|456.73|460.54|456.44|22
1635952160000|2021-11-03 15:09:20|460.75|456.65|460.38|456.28|460.88|456.78|460.38|456.28|29
1635952170000|2021-11-03 15:09:30|460.37|456.27|460.7|456.6|460.85|456.75|460.33|456.23|26
1635952180000|2021-11-03 15:09:40|460.96|456.86|461.14|457.04|461.14|457.04|460.7|456.6|19
1635952190000|2021-11-03 15:09:50|461.23|457.13|461.17|457.07|461.26|457.16|461.13|457.03|20
1635952200000|2021-11-03 15:10:00|461.15|457.05|460.84|456.74|461.15|457.05|460.84|456.74|23
1635952210000|2021-11-03 15:10:10|460.87|456.77|460.82|456.72|461.02|456.92|460.82|456.72|25
1635952220000|2021-11-03 15:10:20|460.8|456.7|460.41|456.31|460.8|456.7|460.41|456.31|15
1635952230000|2021-11-03 15:10:30|460.4|456.3|460.56|456.46|460.56|456.46|460.4|456.3|12
1635952240000|2021-11-03 15:10:40|460.59|456.49|460.97|456.87|460.99|456.89|460.58|456.48|26
1635952250000|2021-11-03 15:10:50|460.9|456.8|460.78|456.68|460.9|456.8|460.71|456.61|23
1635952260000|2021-11-03 15:11:00|460.79|456.69|461.12|457.02|461.13|457.03|460.73|456.63|25
1635952270000|2021-11-03 15:11:10|461.17|457.07|461.31|457.21|461.31|457.21|461.15|457.05|10
1635952280000|2021-11-03 15:11:20|461.29|457.19|461.33|457.23|461.42|457.32|461.22|457.12|15
1635952290000|2021-11-03 15:11:30|461.42|457.32|461.39|457.29|461.48|457.38|461.39|457.29|10
1635952300000|2021-11-03 15:11:40|461.33|457.23|461.48|457.38|461.48|457.38|461.3|457.2|18
1635952310000|2021-11-03 15:11:50|461.47|457.37|461.44|457.34|461.49|457.39|461.36|457.26|22
1635952320000|2021-11-03 15:12:00|461.53|457.43|461.71|457.61|461.71|457.61|461.53|457.43|9
1635952330000|2021-11-03 15:12:10|461.72|457.62|461.58|457.48|461.73|457.63|461.56|457.46|20
1635952340000|2021-11-03 15:12:20|461.51|457.41|461.43|457.33|461.57|457.47|461.37|457.27|25
1635952350000|2021-11-03 15:12:30|461.42|457.32|461.47|457.37|461.49|457.39|461.39|457.29|17
1635952360000|2021-11-03 15:12:40|461.45|457.35|461.26|457.16|461.48|457.38|461.26|457.16|21
1635952370000|2021-11-03 15:12:50|461.31|457.21|461.23|457.13|461.31|457.21|461.19|457.09|7
1635952380000|2021-11-03 15:13:00|461.22|457.12|461.18|457.08|461.32|457.22|461.13|457.03|14
1635952390000|2021-11-03 15:13:10|461.16|457.06|460.87|456.77|461.16|457.06|460.87|456.77|13
1635952400000|2021-11-03 15:13:20|460.82|456.72|460.76|456.66|460.95|456.85|460.71|456.61|20
1635952410000|2021-11-03 15:13:30|460.71|456.61|460.74|456.64|460.78|456.68|460.71|456.61|10
1635952420000|2021-11-03 15:13:40|460.78|456.68|460.9|456.8|461.01|456.91|460.76|456.66|22
1635952430000|2021-11-03 15:13:50|460.85|456.75|461.6|457.5|461.6|457.5|460.84|456.74|29
1635952440000|2021-11-03 15:14:00|461.61|457.51|461.9|457.8|461.91|457.81|461.6|457.5|16
1635952450000|2021-11-03 15:14:10|461.91|457.81|462.31|458.21|462.31|458.21|461.91|457.81|14
1635952460000|2021-11-03 15:14:20|462.32|458.22|462.9|458.8|462.9|458.8|462.32|458.22|16
1635952470000|2021-11-03 15:14:30|462.81|458.71|462.74|458.64|462.81|458.71|462.6|458.5|17
1635952480000|2021-11-03 15:14:40|462.73|458.63|462.46|458.36|462.73|458.63|462.46|458.36|34
1635952490000|2021-11-03 15:14:50|462.47|458.37|462.48|458.38|462.58|458.48|462.38|458.28|25
1635952500000|2021-11-03 15:15:00|462.4|458.3|462.15|458.05|462.55|458.45|462.07|457.97|24
1635952510000|2021-11-03 15:15:10|462.14|458.04|461.97|457.87|462.14|458.04|461.9|457.8|23
1635952520000|2021-11-03 15:15:20|461.98|457.88|461.73|457.63|462.05|457.95|461.71|457.61|20
1635952530000|2021-11-03 15:15:30|461.74|457.64|461.49|457.39|461.74|457.64|461.49|457.39|19
1635952540000|2021-11-03 15:15:40|461.46|457.36|461.1|457|461.49|457.39|461.09|456.99|19
1635952550000|2021-11-03 15:15:50|461.13|457.03|461.54|457.44|461.57|457.47|461.13|457.03|27
1635952560000|2021-11-03 15:16:00|461.44|457.34|461.44|457.34|461.64|457.54|461.35|457.25|27
1635952570000|2021-11-03 15:16:10|461.45|457.35|461.34|457.24|461.47|457.37|461.28|457.18|23
1635952580000|2021-11-03 15:16:20|461.24|457.14|461.18|457.08|461.3|457.2|461.11|457.01|19
1635952590000|2021-11-03 15:16:30|461.14|457.04|461.15|457.05|461.25|457.15|460.95|456.85|29
1635952600000|2021-11-03 15:16:40|461.23|457.13|461.3|457.2|461.4|457.3|461.22|457.12|23
1635952610000|2021-11-03 15:16:50|461.29|457.19|461.55|457.45|461.56|457.46|461.29|457.19|12
1635952620000|2021-11-03 15:17:00|461.54|457.44|461.58|457.48|461.75|457.65|461.54|457.44|17
1635952630000|2021-11-03 15:17:10|461.57|457.47|461.63|457.53|461.67|457.57|461.56|457.46|10
1635952640000|2021-11-03 15:17:20|461.62|457.52|461.63|457.53|461.63|457.53|461.62|457.52|2
1635952650000|2021-11-03 15:17:30|461.64|457.54|461.67|457.57|461.78|457.68|461.63|457.53|10
1635952660000|2021-11-03 15:17:40|461.72|457.62|462.06|457.96|462.06|457.96|461.64|457.54|17
1635952670000|2021-11-03 15:17:50|461.95|457.85|462.23|458.13|462.23|458.13|461.92|457.82|15
1635952680000|2021-11-03 15:18:00|462.24|458.14|462.33|458.23|462.35|458.25|462.15|458.05|15
1635952690000|2021-11-03 15:18:10|462.3|458.2|462.28|458.18|462.35|458.25|462.27|458.17|16
1635952700000|2021-11-03 15:18:20|462.26|458.16|462.24|458.14|462.29|458.19|462.23|458.13|17
1635952710000|2021-11-03 15:18:30|462.25|458.15|462.15|458.05|462.25|458.15|462.12|458.02|14
1635952720000|2021-11-03 15:18:40|462.14|458.04|462.31|458.21|462.32|458.22|461.99|457.89|21
1635952730000|2021-11-03 15:18:50|462.32|458.22|462.31|458.21|462.32|458.22|462.2|458.1|18
1635952740000|2021-11-03 15:19:00|462.35|458.25|462.16|458.06|462.38|458.28|462.16|458.06|23
1635952750000|2021-11-03 15:19:10|462.15|458.05|462.02|457.92|462.15|458.05|462|457.9|17
1635952760000|2021-11-03 15:19:20|462.03|457.93|462.02|457.92|462.03|457.93|462|457.9|6
1635952770000|2021-11-03 15:19:30|462|457.9|461.99|457.89|462|457.9|461.98|457.88|4
1635952780000|2021-11-03 15:19:40|462.02|457.92|462.44|458.34|462.49|458.39|462|457.9|22
1635952790000|2021-11-03 15:19:50|462.43|458.33|462.42|458.32|462.5|458.4|462.42|458.32|7
1635952800000|2021-11-03 15:20:00|462.44|458.34|462.43|458.33|462.44|458.34|462.36|458.26|8
1635952810000|2021-11-03 15:20:10|462.4|458.3|462.74|458.64|462.83|458.73|462.4|458.3|18
1635952820000|2021-11-03 15:20:20|462.87|458.77|462.99|458.89|463.06|458.96|462.81|458.71|17
1635952830000|2021-11-03 15:20:30|463.01|458.91|462.95|458.85|463.01|458.91|462.9|458.8|9
1635952840000|2021-11-03 15:20:40|462.96|458.86|463.13|459.03|463.15|459.05|462.95|458.85|17
1635952850000|2021-11-03 15:20:50|463.11|459.01|463.19|459.09|463.25|459.15|463.11|459.01|19
1635952860000|2021-11-03 15:21:00|463.2|459.1|462.85|458.75|463.22|459.12|462.82|458.72|24
1635952870000|2021-11-03 15:21:10|462.84|458.74|462.9|458.8|462.95|458.85|462.84|458.74|18
1635952880000|2021-11-03 15:21:20|462.94|458.84|463.06|458.96|463.06|458.96|462.94|458.84|8
1635952890000|2021-11-03 15:21:30|463.03|458.93|463.04|458.94|463.09|458.99|462.97|458.87|13
1635952900000|2021-11-03 15:21:40|463.09|458.99|463.21|459.11|463.21|459.11|463.07|458.97|13
1635952910000|2021-11-03 15:21:50|463.22|459.12|463.1|459|463.22|459.12|463.09|458.99|16
1635952920000|2021-11-03 15:22:00|463.09|458.99|463.11|459.01|463.11|459.01|463.06|458.96|13
1635952930000|2021-11-03 15:22:10|463.12|459.02|463.21|459.11|463.25|459.15|463.12|459.02|16
1635952940000|2021-11-03 15:22:20|463.22|459.12|463.15|459.05|463.22|459.12|463.11|459.01|8
1635952950000|2021-11-03 15:22:30|463.21|459.11|463.2|459.1|463.25|459.15|463.11|459.01|15
1635952960000|2021-11-03 15:22:40|463.25|459.15|463.33|459.23|463.4|459.3|463.22|459.12|16
1635952970000|2021-11-03 15:22:50|463.28|459.18|463.43|459.33|463.46|459.36|463.25|459.15|13
1635952980000|2021-11-03 15:23:00|463.41|459.31|463.34|459.24|463.43|459.33|463.3|459.2|9
1635952990000|2021-11-03 15:23:10|463.33|459.23|463.15|459.05|463.39|459.29|463.15|459.05|19
1635953000000|2021-11-03 15:23:20|463.17|459.07|463.16|459.06|463.25|459.15|463.1|459|7
1635953010000|2021-11-03 15:23:30|463.21|459.11|463.33|459.23|463.33|459.23|463.18|459.08|12
1635953020000|2021-11-03 15:23:40|463.34|459.24|463.6|459.5|463.63|459.53|463.33|459.23|14
1635953030000|2021-11-03 15:23:50|463.62|459.52|463.64|459.54|463.67|459.57|463.59|459.49|7
1635953040000|2021-11-03 15:24:00|463.62|459.52|463.69|459.59|463.77|459.67|463.45|459.35|19
1635953050000|2021-11-03 15:24:10|463.7|459.6|463.41|459.31|463.7|459.6|463.41|459.31|23
1635953060000|2021-11-03 15:24:20|463.44|459.34|463.31|459.21|463.44|459.34|463.22|459.12|24
1635953070000|2021-11-03 15:24:30|463.39|459.29|463.36|459.26|463.46|459.36|463.32|459.22|25
1635953080000|2021-11-03 15:24:40|463.38|459.28|463.33|459.23|463.41|459.31|463.33|459.23|20
1635953090000|2021-11-03 15:24:50|463.29|459.19|463.32|459.22|463.35|459.25|463.2|459.1|19
1635953100000|2021-11-03 15:25:00|463.27|459.17|463.27|459.17|463.32|459.22|463.24|459.14|19
1635953110000|2021-11-03 15:25:10|463.26|459.16|463.3|459.2|463.34|459.24|463.26|459.16|9
1635953120000|2021-11-03 15:25:20|463.32|459.22|463.32|459.22|463.36|459.26|463.32|459.22|9
1635953130000|2021-11-03 15:25:30|463.33|459.23|463.33|459.23|463.35|459.25|463.33|459.23|4
1635953140000|2021-11-03 15:25:40|463.34|459.24|463.35|459.25|463.36|459.26|463.32|459.22|9
1635953150000|2021-11-03 15:25:50|463.38|459.28|463.45|459.35|463.47|459.37|463.35|459.25|8
1635953160000|2021-11-03 15:26:00|463.42|459.32|463.61|459.51|463.64|459.54|463.42|459.32|15
1635953170000|2021-11-03 15:26:10|463.62|459.52|463.75|459.65|463.84|459.74|463.62|459.52|14
1635953180000|2021-11-03 15:26:20|463.74|459.64|463.83|459.73|463.85|459.75|463.74|459.64|14
1635953190000|2021-11-03 15:26:30|463.85|459.75|463.82|459.72|463.9|459.8|463.81|459.71|13
1635953200000|2021-11-03 15:26:40|463.69|459.59|463.67|459.57|463.71|459.61|463.67|459.57|16
1635953210000|2021-11-03 15:26:50|463.68|459.58|463.68|459.58|463.68|459.58|463.66|459.56|4
1635953220000|2021-11-03 15:27:00|463.67|459.57|463.68|459.58|463.69|459.59|463.66|459.56|8
1635953230000|2021-11-03 15:27:10|463.69|459.59|463.69|459.59|463.71|459.61|463.68|459.58|5
1635953240000|2021-11-03 15:27:20|463.7|459.6|463.71|459.61|463.73|459.63|463.7|459.6|7
1635953250000|2021-11-03 15:27:30|463.7|459.6|463.71|459.61|463.72|459.62|463.69|459.59|7
1635953260000|2021-11-03 15:27:40|463.72|459.62|463.8|459.7|463.8|459.7|463.71|459.61|12
1635953270000|2021-11-03 15:27:50|463.77|459.67|463.75|459.65|463.77|459.67|463.73|459.63|6
1635953280000|2021-11-03 15:28:00|463.73|459.63|463.75|459.65|463.76|459.66|463.72|459.62|10
1635953290000|2021-11-03 15:28:10|463.73|459.63|463.8|459.7|463.8|459.7|463.72|459.62|10
1635953300000|2021-11-03 15:28:20|463.81|459.71|463.83|459.73|463.84|459.74|463.8|459.7|7
1635953310000|2021-11-03 15:28:30|463.84|459.74|463.99|459.89|463.99|459.89|463.82|459.72|10
1635953320000|2021-11-03 15:28:40|463.88|459.78|464.03|459.93|464.04|459.94|463.88|459.78|9
1635953330000|2021-11-03 15:28:50|464.02|459.92|464.02|459.92|464.02|459.92|464.02|459.92|1
1635953350000|2021-11-03 15:29:10|463.95|459.85|464|459.9|464|459.9|463.95|459.85|2
1635953360000|2021-11-03 15:29:20|464.01|459.91|464|459.9|464.01|459.91|464|459.9|2
1635953370000|2021-11-03 15:29:30|464.01|459.91|464.01|459.91|464.01|459.91|464|459.9|3
1635953380000|2021-11-03 15:29:40|464|459.9|464.05|459.95|464.06|459.96|464|459.9|6
1635953390000|2021-11-03 15:29:50|464.03|459.93|463.94|459.84|464.03|459.93|463.94|459.84|6
1635953400000|2021-11-03 15:30:00|463.93|459.83|464.02|459.92|464.06|459.96|463.93|459.83|13
1635953410000|2021-11-03 15:30:10|464.08|459.98|464.11|460.01|464.11|460.01|464.08|459.98|3
1635953420000|2021-11-03 15:30:20|464.09|459.99|464.1|460|464.11|460.01|464.02|459.92|10
1635953430000|2021-11-03 15:30:30|464.02|459.92|464.12|460.02|464.13|460.03|464.02|459.92|5
1635953440000|2021-11-03 15:30:40|464.13|460.03|464.29|460.19|464.29|460.19|464.11|460.01|10
1635953450000|2021-11-03 15:30:50|464.32|460.22|464.3|460.2|464.32|460.22|464.27|460.17|6
1635953460000|2021-11-03 15:31:00|464.31|460.21|464.22|460.12|464.31|460.21|464.13|460.03|19
1635953470000|2021-11-03 15:31:10|464.24|460.14|464.24|460.14|464.27|460.17|464.22|460.12|13
1635953480000|2021-11-03 15:31:20|464.22|460.12|464.2|460.1|464.25|460.15|464.13|460.03|12
1635953490000|2021-11-03 15:31:30|464.21|460.11|464.21|460.11|464.21|460.11|464.17|460.07|9
1635953500000|2021-11-03 15:31:40|464.22|460.12|464.22|460.12|464.22|460.12|464.18|460.08|3
1635953510000|2021-11-03 15:31:50|464.21|460.11|464.21|460.11|464.22|460.12|464.21|460.11|3
1635953520000|2021-11-03 15:32:00|464.23|460.13|464.24|460.14|464.24|460.14|464.17|460.07|11
1635953530000|2021-11-03 15:32:10|464.2|460.1|464.21|460.11|464.21|460.11|464.2|460.1|2
1635953540000|2021-11-03 15:32:20|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1635953560000|2021-11-03 15:32:40|464.19|460.09|464.21|460.11|464.23|460.13|464.19|460.09|4
1635953570000|2021-11-03 15:32:50|464.22|460.12|464.15|460.05|464.22|460.12|464.15|460.05|4
1635953580000|2021-11-03 15:33:00|464.14|460.04|464.1|460|464.14|460.04|464.07|459.97|10
1635953590000|2021-11-03 15:33:10|464.07|459.97|464|459.9|464.09|459.99|463.98|459.88|18
1635953600000|2021-11-03 15:33:20|464.02|459.92|463.99|459.89|464.03|459.93|463.96|459.86|13
1635953610000|2021-11-03 15:33:30|464|459.9|463.97|459.87|464.04|459.94|463.94|459.84|21
1635953620000|2021-11-03 15:33:40|464.02|459.92|464.13|460.03|464.13|460.03|463.93|459.83|16
1635953630000|2021-11-03 15:33:50|464.12|460.02|463.98|459.88|464.17|460.07|463.97|459.87|16
1635953640000|2021-11-03 15:34:00|463.96|459.86|463.85|459.75|463.97|459.87|463.77|459.67|20
1635953650000|2021-11-03 15:34:10|463.83|459.73|463.99|459.89|463.99|459.89|463.83|459.73|12
1635953660000|2021-11-03 15:34:20|463.97|459.87|463.91|459.81|464.01|459.91|463.87|459.77|12
1635953670000|2021-11-03 15:34:30|463.92|459.82|463.96|459.86|463.96|459.86|463.86|459.76|13
1635953680000|2021-11-03 15:34:40|463.95|459.85|464.12|460.02|464.12|460.02|463.88|459.78|19
1635953690000|2021-11-03 15:34:50|464.11|460.01|463.98|459.88|464.11|460.01|463.91|459.81|9
1635953700000|2021-11-03 15:35:00|464|459.9|463.94|459.84|464|459.9|463.92|459.82|9
1635953710000|2021-11-03 15:35:10|463.93|459.83|463.97|459.87|463.97|459.87|463.93|459.83|3
1635953720000|2021-11-03 15:35:20|463.93|459.83|463.93|459.83|464.02|459.92|463.84|459.74|15
1635953730000|2021-11-03 15:35:30|463.94|459.84|463.97|459.87|464.02|459.92|463.91|459.81|11
1635953740000|2021-11-03 15:35:40|463.91|459.81|463.91|459.81|463.91|459.81|463.89|459.79|4
1635953750000|2021-11-03 15:35:50|463.89|459.79|463.93|459.83|463.96|459.86|463.87|459.77|11
1635953760000|2021-11-03 15:36:00|463.91|459.81|463.82|459.72|463.91|459.81|463.67|459.57|21
1635953770000|2021-11-03 15:36:10|463.81|459.71|463.72|459.62|463.83|459.73|463.72|459.62|14
1635953780000|2021-11-03 15:36:20|463.76|459.66|463.62|459.52|463.78|459.68|463.62|459.52|21
1635953790000|2021-11-03 15:36:30|463.66|459.56|463.83|459.73|463.83|459.73|463.66|459.56|11
1635953800000|2021-11-03 15:36:40|463.81|459.71|463.8|459.7|463.83|459.73|463.78|459.68|9
1635953810000|2021-11-03 15:36:50|463.79|459.69|463.77|459.67|463.79|459.69|463.7|459.6|19
1635953820000|2021-11-03 15:37:00|463.8|459.7|463.85|459.75|463.88|459.78|463.77|459.67|13
1635953830000|2021-11-03 15:37:10|463.87|459.77|463.82|459.72|463.89|459.79|463.76|459.66|17
1635953840000|2021-11-03 15:37:20|463.8|459.7|463.8|459.7|463.82|459.72|463.76|459.66|8
1635953850000|2021-11-03 15:37:30|463.78|459.68|463.83|459.73|463.84|459.74|463.69|459.59|9
1635953860000|2021-11-03 15:37:40|463.82|459.72|463.77|459.67|463.86|459.76|463.76|459.66|11
1635953870000|2021-11-03 15:37:50|463.83|459.73|463.84|459.74|463.86|459.76|463.77|459.67|10
1635953880000|2021-11-03 15:38:00|463.77|459.67|463.76|459.66|463.9|459.8|463.73|459.63|20
1635953890000|2021-11-03 15:38:10|463.73|459.63|463.67|459.57|463.77|459.67|463.65|459.55|21
1635953900000|2021-11-03 15:38:20|463.73|459.63|463.66|459.56|463.73|459.63|463.6|459.5|9
1635953910000|2021-11-03 15:38:30|463.46|459.36|463.58|459.48|463.6|459.5|463.46|459.36|8
1635953920000|2021-11-03 15:38:40|463.57|459.47|463.66|459.56|463.74|459.64|463.57|459.47|15
1635953940000|2021-11-03 15:39:00|463.72|459.62|463.53|459.43|463.72|459.62|463.47|459.37|14
1635953950000|2021-11-03 15:39:10|463.52|459.42|463.49|459.39|463.53|459.43|463.48|459.38|8
1635953960000|2021-11-03 15:39:20|463.45|459.35|463.38|459.28|463.45|459.35|463.32|459.22|5
1635953970000|2021-11-03 15:39:30|463.4|459.3|463.39|459.29|463.41|459.31|463.29|459.19|15
1635953980000|2021-11-03 15:39:40|463.4|459.3|463.43|459.33|463.47|459.37|463.36|459.26|10
1635953990000|2021-11-03 15:39:50|463.45|459.35|463.33|459.23|463.45|459.35|463.33|459.23|9
1635954000000|2021-11-03 15:40:00|463.32|459.22|463.33|459.23|463.37|459.27|463.25|459.15|14
1635954010000|2021-11-03 15:40:10|463.36|459.26|463.3|459.2|463.39|459.29|463.2|459.1|22
1635954020000|2021-11-03 15:40:20|463.27|459.17|463.43|459.33|463.51|459.41|463.27|459.17|17
1635954030000|2021-11-03 15:40:30|463.42|459.32|463.65|459.55|463.71|459.61|463.42|459.32|23
1635954040000|2021-11-03 15:40:40|463.63|459.53|463.77|459.67|463.78|459.68|463.58|459.48|14
1635954050000|2021-11-03 15:40:50|463.72|459.62|463.61|459.51|463.72|459.62|463.6|459.5|14
1635954060000|2021-11-03 15:41:00|463.6|459.5|463.25|459.15|463.6|459.5|463.24|459.14|15
1635954070000|2021-11-03 15:41:10|463.26|459.16|465.88|461.78|465.88|461.78|463.14|459.04|30
1635954080000|2021-11-03 15:41:20|465.8|461.7|464.5|460.4|465.8|461.7|464.49|460.39|29
1635954090000|2021-11-03 15:41:30|464.59|460.49|465.16|461.06|465.17|461.07|464.56|460.46|19
1635954100000|2021-11-03 15:41:40|465.13|461.03|464.43|460.33|465.13|461.03|464.43|460.33|19
1635954110000|2021-11-03 15:41:50|464.46|460.36|464.41|460.31|464.46|460.36|464.26|460.16|9
1635954120000|2021-11-03 15:42:00|464.48|460.38|464.32|460.22|464.48|460.38|464.22|460.12|11
1635954130000|2021-11-03 15:42:10|464.3|460.2|464.58|460.48|464.76|460.66|464.23|460.13|24
1635954140000|2021-11-03 15:42:20|464.57|460.47|463.91|459.81|464.59|460.49|463.81|459.71|31
1635954150000|2021-11-03 15:42:30|463.93|459.83|463.89|459.79|463.96|459.86|463.7|459.6|26
1635954160000|2021-11-03 15:42:40|463.92|459.82|464.07|459.97|464.19|460.09|463.92|459.82|24
1635954170000|2021-11-03 15:42:50|463.99|459.89|463.84|459.74|463.99|459.89|463.83|459.73|23
1635954180000|2021-11-03 15:43:00|463.79|459.69|463.67|459.57|463.83|459.73|463.66|459.56|14
1635954190000|2021-11-03 15:43:10|463.66|459.56|463.72|459.62|463.72|459.62|463.6|459.5|16
1635954200000|2021-11-03 15:43:20|463.73|459.63|464.49|460.39|465.04|460.94|463.65|459.55|30
1635954210000|2021-11-03 15:43:30|464.54|460.44|464.49|460.39|464.61|460.51|464.3|460.2|27
1635954220000|2021-11-03 15:43:40|464.51|460.41|464.79|460.69|464.79|460.69|464.25|460.15|32
1635954230000|2021-11-03 15:43:50|464.81|460.71|465.09|460.99|465.14|461.04|464.8|460.7|24
1635954240000|2021-11-03 15:44:00|465.01|460.91|464.64|460.54|465.01|460.91|464.53|460.43|19
1635954250000|2021-11-03 15:44:10|464.63|460.53|464.8|460.7|464.86|460.76|464.51|460.41|20
1635954260000|2021-11-03 15:44:20|464.9|460.8|465.08|460.98|465.17|461.07|464.9|460.8|25
1635954270000|2021-11-03 15:44:30|465.07|460.97|464.77|460.67|465.1|461|464.77|460.67|30
1635954280000|2021-11-03 15:44:40|464.78|460.68|464.81|460.71|465.01|460.91|464.78|460.68|21
1635954290000|2021-11-03 15:44:50|464.84|460.74|464.98|460.88|465|460.9|464.81|460.71|22
1635954300000|2021-11-03 15:45:00|464.97|460.87|464.86|460.76|464.97|460.87|464.83|460.73|14
1635954310000|2021-11-03 15:45:10|464.85|460.75|464.76|460.66|464.85|460.75|464.74|460.64|16
1635954320000|2021-11-03 15:45:20|464.75|460.65|464.41|460.31|464.77|460.67|464.41|460.31|20
1635954330000|2021-11-03 15:45:30|464.37|460.27|464.4|460.3|464.55|460.45|464.22|460.12|21
1635954340000|2021-11-03 15:45:40|464.7|460.6|464.46|460.36|464.7|460.6|464.3|460.2|18
1635954350000|2021-11-03 15:45:50|464.45|460.35|464.49|460.39|464.58|460.48|464.41|460.31|19
1635954360000|2021-11-03 15:46:00|464.47|460.37|464.26|460.16|464.47|460.37|464.2|460.1|16
1635954370000|2021-11-03 15:46:10|464.25|460.15|464.17|460.07|464.25|460.15|464.14|460.04|9
1635954380000|2021-11-03 15:46:20|464.16|460.06|464.21|460.11|464.21|460.11|463.95|459.85|23
1635954390000|2021-11-03 15:46:30|464.08|459.98|464.33|460.23|464.35|460.25|464.06|459.96|12
1635954400000|2021-11-03 15:46:40|464.31|460.21|464.25|460.15|464.31|460.21|464.14|460.04|10
1635954410000|2021-11-03 15:46:50|464.39|460.29|464.61|460.51|464.64|460.54|464.38|460.28|22
1635954420000|2021-11-03 15:47:00|464.64|460.54|464.52|460.42|464.64|460.54|464.5|460.4|16
1635954430000|2021-11-03 15:47:10|464.51|460.41|464.53|460.43|464.55|460.45|464.47|460.37|10
1635954440000|2021-11-03 15:47:20|464.58|460.48|464.5|460.4|464.61|460.51|464.5|460.4|20
1635954450000|2021-11-03 15:47:30|464.49|460.39|464.34|460.24|464.49|460.39|464.32|460.22|10
1635954460000|2021-11-03 15:47:40|464.36|460.26|464.34|460.24|464.38|460.28|464.33|460.23|11
1635954470000|2021-11-03 15:47:50|464.33|460.23|464.39|460.29|464.49|460.39|464.32|460.22|29
1635954480000|2021-11-03 15:48:00|464.37|460.27|464.35|460.25|464.45|460.35|464.32|460.22|30
1635954490000|2021-11-03 15:48:10|464.39|460.29|464.39|460.29|464.41|460.31|464.33|460.23|17
1635954500000|2021-11-03 15:48:20|464.33|460.23|464.27|460.17|464.34|460.24|464.26|460.16|21
1635954510000|2021-11-03 15:48:30|464.24|460.14|464|459.9|464.24|460.14|463.99|459.89|22
1635954520000|2021-11-03 15:48:40|463.99|459.89|464.21|460.11|464.26|460.16|463.94|459.84|20
1635954530000|2021-11-03 15:48:50|464.16|460.06|464.14|460.04|464.18|460.08|464.13|460.03|9
1635954540000|2021-11-03 15:49:00|464.13|460.03|463.8|459.7|464.15|460.05|463.74|459.64|27
1635954550000|2021-11-03 15:49:10|463.82|459.72|463.9|459.8|463.92|459.82|463.82|459.72|19
1635954560000|2021-11-03 15:49:20|463.83|459.73|463.76|459.66|463.88|459.78|463.76|459.66|17
1635954570000|2021-11-03 15:49:30|463.69|459.59|463.61|459.51|463.69|459.59|463.6|459.5|9
1635954580000|2021-11-03 15:49:40|463.63|459.53|463.61|459.51|463.63|459.53|463.55|459.45|11
1635954590000|2021-11-03 15:49:50|463.58|459.48|463.63|459.53|463.63|459.53|463.57|459.47|6
1635954600000|2021-11-03 15:50:00|463.62|459.52|463.64|459.54|463.66|459.56|463.51|459.41|18
1635954610000|2021-11-03 15:50:10|463.63|459.53|463.52|459.42|463.67|459.57|463.45|459.35|16
1635954620000|2021-11-03 15:50:20|463.42|459.32|463.42|459.32|463.42|459.32|463.42|459.32|1
1635954630000|2021-11-03 15:50:30|463.49|459.39|463.49|459.39|463.52|459.42|463.46|459.36|7
1635954640000|2021-11-03 15:50:40|463.46|459.36|463.44|459.34|463.49|459.39|463.44|459.34|4
1635954650000|2021-11-03 15:50:50|463.47|459.37|463.45|459.35|463.47|459.37|463.44|459.34|3
1635954660000|2021-11-03 15:51:00|463.48|459.38|463.41|459.31|463.48|459.38|463.4|459.3|13
1635954670000|2021-11-03 15:51:10|463.46|459.36|463.33|459.23|463.46|459.36|463.33|459.23|3
1635954680000|2021-11-03 15:51:20|463.32|459.22|463.25|459.15|463.41|459.31|463.16|459.06|16
1635954690000|2021-11-03 15:51:30|463.11|459.01|462.85|458.75|463.11|459.01|462.78|458.68|19
1635954700000|2021-11-03 15:51:40|462.87|458.77|462.84|458.74|462.87|458.77|462.79|458.69|11
1635954710000|2021-11-03 15:51:50|462.86|458.76|462.69|458.59|462.86|458.76|462.64|458.54|19
1635954720000|2021-11-03 15:52:00|462.64|458.54|462.59|458.49|462.7|458.6|462.59|458.49|14
1635954730000|2021-11-03 15:52:10|462.52|458.42|462.44|458.34|462.52|458.42|462.4|458.3|10
1635954740000|2021-11-03 15:52:20|462.43|458.33|462.66|458.56|462.72|458.62|462.43|458.33|10
1635954750000|2021-11-03 15:52:30|462.67|458.57|463.06|458.96|463.06|458.96|462.67|458.57|23
1635954760000|2021-11-03 15:52:40|463.07|458.97|463|458.9|463.08|458.98|463|458.9|13
1635954770000|2021-11-03 15:52:50|463.1|459|463.28|459.18|463.28|459.18|463.1|459|15
1635954780000|2021-11-03 15:53:00|463.27|459.17|463.17|459.07|463.3|459.2|463.17|459.07|20
1635954790000|2021-11-03 15:53:10|463.18|459.08|463.39|459.29|463.39|459.29|463.15|459.05|13
1635954800000|2021-11-03 15:53:20|463.44|459.34|463.58|459.48|463.58|459.48|463.43|459.33|18
1635954810000|2021-11-03 15:53:30|463.63|459.53|463.73|459.63|463.8|459.7|463.6|459.5|21
1635954820000|2021-11-03 15:53:40|463.74|459.64|463.78|459.68|463.79|459.69|463.71|459.61|18
1635954830000|2021-11-03 15:53:50|463.82|459.72|463.77|459.67|463.91|459.81|463.74|459.64|22
1635954840000|2021-11-03 15:54:00|463.76|459.66|463.54|459.44|463.76|459.66|463.51|459.41|13
1635954850000|2021-11-03 15:54:10|463.55|459.45|463.82|459.72|463.84|459.74|463.53|459.43|18
1635954860000|2021-11-03 15:54:20|463.83|459.73|463.78|459.68|463.85|459.75|463.78|459.68|12
1635954870000|2021-11-03 15:54:30|463.75|459.65|463.94|459.84|463.94|459.84|463.75|459.65|20
1635954880000|2021-11-03 15:54:40|463.93|459.83|463.96|459.86|463.97|459.87|463.92|459.82|16
1635954890000|2021-11-03 15:54:50|463.97|459.87|463.92|459.82|464.02|459.92|463.9|459.8|16
1635954900000|2021-11-03 15:55:00|463.91|459.81|463.92|459.82|463.93|459.83|463.9|459.8|8
1635954910000|2021-11-03 15:55:10|463.93|459.83|463.96|459.86|463.97|459.87|463.92|459.82|13
1635954920000|2021-11-03 15:55:20|463.97|459.87|463.9|459.8|463.97|459.87|463.9|459.8|11
1635954930000|2021-11-03 15:55:30|464.1|460|464.03|459.93|464.11|460.01|463.9|459.8|16
1635954940000|2021-11-03 15:55:40|464.04|459.94|464.2|460.1|464.31|460.21|464.04|459.94|26
1635954950000|2021-11-03 15:55:50|464.24|460.14|464.31|460.21|464.37|460.27|464.24|460.14|21
1635954960000|2021-11-03 15:56:00|464.29|460.19|464.28|460.18|464.35|460.25|464.27|460.17|24
1635954970000|2021-11-03 15:56:10|464.27|460.17|464.28|460.18|464.34|460.24|464.23|460.13|24
1635954980000|2021-11-03 15:56:20|464.3|460.2|464.29|460.19|464.36|460.26|464.24|460.14|21
1635954990000|2021-11-03 15:56:30|464.3|460.2|464.26|460.16|464.32|460.22|464.26|460.16|21
1635955000000|2021-11-03 15:56:40|464.32|460.22|464.31|460.21|464.32|460.22|464.23|460.13|7
1635955010000|2021-11-03 15:56:50|464.26|460.16|464.19|460.09|464.29|460.19|464.19|460.09|16
1635955020000|2021-11-03 15:57:00|464.26|460.16|464.28|460.18|464.28|460.18|464.25|460.15|9
1635955030000|2021-11-03 15:57:10|464.27|460.17|464.29|460.19|464.33|460.23|464.27|460.17|10
1635955040000|2021-11-03 15:57:20|464.28|460.18|464.27|460.17|464.28|460.18|464.25|460.15|17
1635955050000|2021-11-03 15:57:30|464.26|460.16|464.21|460.11|464.27|460.17|464.2|460.1|17
1635955060000|2021-11-03 15:57:40|464.26|460.16|464.21|460.11|464.26|460.16|464.19|460.09|11
1635955070000|2021-11-03 15:57:50|464.22|460.12|464.16|460.06|464.22|460.12|464.16|460.06|16
1635955080000|2021-11-03 15:58:00|464.17|460.07|464.18|460.08|464.24|460.14|464.16|460.06|15
1635955090000|2021-11-03 15:58:10|464.21|460.11|464.34|460.24|464.34|460.24|464.19|460.09|15
1635955100000|2021-11-03 15:58:20|464.35|460.25|464.51|460.41|464.54|460.44|464.35|460.25|22
1635955110000|2021-11-03 15:58:30|464.49|460.39|464.51|460.41|464.53|460.43|464.48|460.38|12
1635955120000|2021-11-03 15:58:40|464.53|460.43|464.54|460.44|464.54|460.44|464.53|460.43|2
1635955130000|2021-11-03 15:58:50|464.6|460.5|464.6|460.5|464.6|460.5|464.58|460.48|8
1635955140000|2021-11-03 15:59:00|464.59|460.49|464.43|460.33|464.59|460.49|464.41|460.31|17
1635955150000|2021-11-03 15:59:10|464.45|460.35|464.28|460.18|464.52|460.42|464.28|460.18|25
1635955160000|2021-11-03 15:59:20|464.27|460.17|464.06|459.96|464.27|460.17|464.06|459.96|22
1635955170000|2021-11-03 15:59:30|464.07|459.97|464.42|460.32|464.42|460.32|464.05|459.95|23
1635955180000|2021-11-03 15:59:40|464.36|460.26|464.25|460.15|464.41|460.31|464.25|460.15|13
1635955190000|2021-11-03 15:59:50|464.24|460.14|464.15|460.05|464.25|460.15|464.11|460.01|25
1635955200000|2021-11-03 16:00:00|464.23|460.13|464.6|460.5|464.7|460.6|464.23|460.13|22
1635955210000|2021-11-03 16:00:10|464.67|460.57|464.48|460.38|464.67|460.57|464.47|460.37|33
1635955220000|2021-11-03 16:00:20|464.45|460.35|464.13|460.03|464.52|460.42|464.13|460.03|30
1635955230000|2021-11-03 16:00:30|464.09|459.99|463.93|459.83|464.17|460.07|463.92|459.82|34
1635955240000|2021-11-03 16:00:40|463.94|459.84|463.76|459.66|463.94|459.84|463.74|459.64|19
1635955250000|2021-11-03 16:00:50|463.71|459.61|463.69|459.59|463.74|459.64|463.67|459.57|15
1635955260000|2021-11-03 16:01:00|463.71|459.61|464.04|459.94|464.04|459.94|463.71|459.61|22
1635955270000|2021-11-03 16:01:10|464.14|460.04|464.12|460.02|464.14|460.04|464.1|460|10
1635955280000|2021-11-03 16:01:20|464.13|460.03|464.35|460.25|464.35|460.25|464.1|460|13
1635955290000|2021-11-03 16:01:30|464.34|460.24|464.38|460.28|464.39|460.29|464.34|460.24|5
1635955300000|2021-11-03 16:01:40|464.39|460.29|464.35|460.25|464.42|460.32|464.35|460.25|7
1635955310000|2021-11-03 16:01:50|464.31|460.21|463.87|459.77|464.31|460.21|463.86|459.76|27
1635955320000|2021-11-03 16:02:00|463.89|459.79|463.67|459.57|463.94|459.84|463.67|459.57|20
1635955330000|2021-11-03 16:02:10|463.63|459.53|463.53|459.43|463.69|459.59|463.45|459.35|28
1635955340000|2021-11-03 16:02:20|463.47|459.37|463.75|459.65|463.75|459.65|463.47|459.37|26
1635955350000|2021-11-03 16:02:30|463.77|459.67|463.95|459.85|464.01|459.91|463.77|459.67|19
1635955360000|2021-11-03 16:02:40|463.96|459.86|464.01|459.91|464.05|459.95|463.95|459.85|10
1635955370000|2021-11-03 16:02:50|464.02|459.92|464.13|460.03|464.13|460.03|463.94|459.84|9
1635955380000|2021-11-03 16:03:00|464.12|460.02|464.34|460.24|464.37|460.27|464.03|459.93|15
1635955390000|2021-11-03 16:03:10|464.37|460.27|464.36|460.26|464.37|460.27|464.33|460.23|5
1635955400000|2021-11-03 16:03:20|464.33|460.23|464.24|460.14|464.4|460.3|464.24|460.14|15
1635955410000|2021-11-03 16:03:30|464.22|460.12|464.26|460.16|464.27|460.17|464.17|460.07|18
1635955420000|2021-11-03 16:03:40|464.27|460.17|464.32|460.22|464.4|460.3|464.24|460.14|15
1635955430000|2021-11-03 16:03:50|464.34|460.24|463.96|459.86|464.34|460.24|463.96|459.86|17
1635955440000|2021-11-03 16:04:00|463.74|459.64|463.65|459.55|463.82|459.72|463.65|459.55|15
1635955450000|2021-11-03 16:04:10|463.68|459.58|464|459.9|464.03|459.93|463.68|459.58|25
1635955460000|2021-11-03 16:04:20|463.99|459.89|464.25|460.15|464.25|460.15|463.99|459.89|12
1635955470000|2021-11-03 16:04:30|464.14|460.04|464.34|460.24|464.34|460.24|464.14|460.04|14
1635955480000|2021-11-03 16:04:40|464.33|460.23|464.71|460.61|464.71|460.61|464.33|460.23|22
1635955490000|2021-11-03 16:04:50|464.64|460.54|464.72|460.62|464.74|460.64|464.61|460.51|18
1635955500000|2021-11-03 16:05:00|464.62|460.52|464.74|460.64|464.78|460.68|464.62|460.52|16
1635955510000|2021-11-03 16:05:10|464.73|460.63|464.73|460.63|464.75|460.65|464.73|460.63|6
1635955520000|2021-11-03 16:05:20|464.66|460.56|464.71|460.61|464.72|460.62|464.62|460.52|17
1635955530000|2021-11-03 16:05:30|464.72|460.62|464.8|460.7|464.86|460.76|464.72|460.62|11
1635955540000|2021-11-03 16:05:40|464.82|460.72|464.75|460.65|464.83|460.73|464.7|460.6|25
1635955550000|2021-11-03 16:05:50|464.73|460.63|464.67|460.57|464.73|460.63|464.53|460.43|23
1635955560000|2021-11-03 16:06:00|464.69|460.59|464.62|460.52|464.76|460.66|464.61|460.51|16
1635955570000|2021-11-03 16:06:10|464.65|460.55|464.64|460.54|464.69|460.59|464.63|460.53|14
1635955580000|2021-11-03 16:06:20|464.65|460.55|464.45|460.35|464.66|460.56|464.45|460.35|18
1635955590000|2021-11-03 16:06:30|464.43|460.33|464.4|460.3|464.43|460.33|464.37|460.27|18
1635955600000|2021-11-03 16:06:40|464.35|460.25|464.03|459.93|464.36|460.26|464.03|459.93|15
1635955610000|2021-11-03 16:06:50|464.02|459.92|463.98|459.88|464.02|459.92|463.98|459.88|4
1635955620000|2021-11-03 16:07:00|463.97|459.87|463.92|459.82|463.97|459.87|463.92|459.82|8
1635955630000|2021-11-03 16:07:10|463.87|459.77|464.13|460.03|464.14|460.04|463.87|459.77|14
1635955640000|2021-11-03 16:07:20|464.12|460.02|464.07|459.97|464.14|460.04|464.02|459.92|23
1635955650000|2021-11-03 16:07:30|464.11|460.01|464.14|460.04|464.15|460.05|464.07|459.97|14
1635955660000|2021-11-03 16:07:40|464.16|460.06|464.25|460.15|464.25|460.15|464.13|460.03|18
1635955670000|2021-11-03 16:07:50|464.23|460.13|464.36|460.26|464.37|460.27|464.18|460.08|18
1635955680000|2021-11-03 16:08:00|464.38|460.28|464.32|460.22|464.5|460.4|464.12|460.02|18
1635955690000|2021-11-03 16:08:10|464.46|460.36|464.54|460.44|464.58|460.48|464.34|460.24|19
1635955700000|2021-11-03 16:08:20|464.62|460.52|464.77|460.67|464.8|460.7|464.59|460.49|23
1635955710000|2021-11-03 16:08:30|464.81|460.71|464.77|460.67|464.81|460.71|464.76|460.66|8
1635955720000|2021-11-03 16:08:40|464.79|460.69|464.83|460.73|464.85|460.75|464.79|460.69|10
1635955730000|2021-11-03 16:08:50|464.84|460.74|464.66|460.56|464.84|460.74|464.66|460.56|12
1635955740000|2021-11-03 16:09:00|464.65|460.55|464.82|460.72|464.82|460.72|464.65|460.55|22
1635955750000|2021-11-03 16:09:10|464.89|460.79|464.98|460.88|465|460.9|464.89|460.79|11
1635955760000|2021-11-03 16:09:20|465.02|460.92|465.3|461.2|465.46|461.36|465.02|460.92|21
1635955770000|2021-11-03 16:09:30|465.32|461.22|465.39|461.29|465.43|461.33|465.3|461.2|9
1635955780000|2021-11-03 16:09:40|465.43|461.33|465.44|461.34|465.51|461.41|465.36|461.26|18
1635955790000|2021-11-03 16:09:50|465.45|461.35|465.55|461.45|465.55|461.45|465.45|461.35|12
1635955800000|2021-11-03 16:10:00|465.53|461.43|465.53|461.43|465.61|461.51|465.53|461.43|8
1635955810000|2021-11-03 16:10:10|465.56|461.46|465.5|461.4|465.57|461.47|465.41|461.31|12
1635955820000|2021-11-03 16:10:20|465.48|461.38|465.23|461.13|465.53|461.43|465.22|461.12|24
1635955830000|2021-11-03 16:10:30|465.33|461.23|465.18|461.08|465.35|461.25|465.18|461.08|27
1635955840000|2021-11-03 16:10:40|465.19|461.09|465.14|461.04|465.24|461.14|465.14|461.04|12
1635955850000|2021-11-03 16:10:50|465.13|461.03|465.09|460.99|465.14|461.04|465.08|460.98|6
1635955860000|2021-11-03 16:11:00|465.08|460.98|464.75|460.65|465.09|460.99|464.75|460.65|19
1635955870000|2021-11-03 16:11:10|464.76|460.66|464.52|460.42|464.76|460.66|464.46|460.36|25
1635955880000|2021-11-03 16:11:20|464.51|460.41|464.62|460.52|464.66|460.56|464.46|460.36|13
1635955890000|2021-11-03 16:11:30|464.64|460.54|464.82|460.72|464.82|460.72|464.64|460.54|11
1635955900000|2021-11-03 16:11:40|464.81|460.71|464.86|460.76|464.9|460.8|464.81|460.71|9
1635955910000|2021-11-03 16:11:50|464.9|460.8|465.05|460.95|465.05|460.95|464.9|460.8|16
1635955920000|2021-11-03 16:12:00|465.07|460.97|465.02|460.92|465.07|460.97|465.02|460.92|9
1635955930000|2021-11-03 16:12:10|465|460.9|464.99|460.89|465.03|460.93|464.99|460.89|10
1635955940000|2021-11-03 16:12:20|465|460.9|464.98|460.88|465|460.9|464.97|460.87|6
1635955950000|2021-11-03 16:12:30|464.97|460.87|464.8|460.7|465.02|460.92|464.79|460.69|20
1635955960000|2021-11-03 16:12:40|464.79|460.69|464.75|460.65|464.79|460.69|464.67|460.57|7
1635955970000|2021-11-03 16:12:50|464.74|460.64|464.86|460.76|464.86|460.76|464.71|460.61|17
1635955980000|2021-11-03 16:13:00|464.82|460.72|464.94|460.84|464.99|460.89|464.82|460.72|21
1635955990000|2021-11-03 16:13:10|464.99|460.89|465.27|461.17|465.27|461.17|464.99|460.89|26
1635956000000|2021-11-03 16:13:20|465.35|461.25|465.43|461.33|465.44|461.34|465.35|461.25|10
1635956010000|2021-11-03 16:13:30|465.42|461.32|465.43|461.33|465.47|461.37|465.34|461.24|12
1635956020000|2021-11-03 16:13:40|465.45|461.35|465.6|461.5|465.6|461.5|465.43|461.33|12
1635956030000|2021-11-03 16:13:50|465.59|461.49|465.56|461.46|465.65|461.55|465.51|461.41|16
1635956040000|2021-11-03 16:14:00|465.61|461.51|465.59|461.49|465.71|461.61|465.56|461.46|15
1635956050000|2021-11-03 16:14:10|465.54|461.44|465.36|461.26|465.57|461.47|465.36|461.26|23
1635956060000|2021-11-03 16:14:20|465.38|461.28|465.14|461.04|465.38|461.28|465.14|461.04|24
1635956070000|2021-11-03 16:14:30|465.16|461.06|465.02|460.92|465.2|461.1|465.02|460.92|15
1635956080000|2021-11-03 16:14:40|465.04|460.94|465.17|461.07|465.18|461.08|465.04|460.94|14
1635956090000|2021-11-03 16:14:50|465.16|461.06|465.22|461.12|465.22|461.12|465.16|461.06|5
1635956100000|2021-11-03 16:15:00|465.19|461.09|465.21|461.11|465.43|461.33|465.19|461.09|24
1635956110000|2021-11-03 16:15:10|465.17|461.07|465.08|460.98|465.17|461.07|465.03|460.93|20
1635956120000|2021-11-03 16:15:20|465.07|460.97|464.95|460.85|465.07|460.97|464.9|460.8|13
1635956130000|2021-11-03 16:15:30|464.93|460.83|465.06|460.96|465.06|460.96|464.93|460.83|4
1635956140000|2021-11-03 16:15:40|464.94|460.84|465.06|460.96|465.06|460.96|464.94|460.84|2
1635956150000|2021-11-03 16:15:50|464.94|460.84|465.04|460.94|465.07|460.97|464.94|460.84|10
1635956160000|2021-11-03 16:16:00|465.08|460.98|465.07|460.97|465.08|460.98|465.02|460.92|8
1635956170000|2021-11-03 16:16:10|464.99|460.89|464.98|460.88|465.04|460.94|464.98|460.88|9
1635956180000|2021-11-03 16:16:20|464.99|460.89|464.94|460.84|464.99|460.89|464.91|460.81|4
1635956190000|2021-11-03 16:16:30|464.98|460.88|464.96|460.86|464.98|460.88|464.94|460.84|6
1635956200000|2021-11-03 16:16:40|465.11|461.01|465.11|461.01|465.11|461.01|464.85|460.75|7
1635956210000|2021-11-03 16:16:50|465.09|460.99|465.05|460.95|465.09|460.99|464.95|460.85|12
1635956220000|2021-11-03 16:17:00|465.04|460.94|465.01|460.91|465.09|460.99|464.97|460.87|9
1635956230000|2021-11-03 16:17:10|464.98|460.88|465.06|460.96|465.1|461|464.98|460.88|14
1635956240000|2021-11-03 16:17:20|464.96|460.86|464.91|460.81|464.96|460.86|464.75|460.65|13
1635956250000|2021-11-03 16:17:30|465.06|460.96|464.86|460.76|465.06|460.96|464.86|460.76|3
1635956260000|2021-11-03 16:17:40|464.81|460.71|464.86|460.76|464.97|460.87|464.8|460.7|23
1635956270000|2021-11-03 16:17:50|464.84|460.74|464.79|460.69|464.97|460.87|464.77|460.67|19
1635956280000|2021-11-03 16:18:00|464.8|460.7|464.9|460.8|464.94|460.84|464.8|460.7|23
1635956290000|2021-11-03 16:18:10|464.92|460.82|464.87|460.77|464.92|460.82|464.76|460.66|25
1635956300000|2021-11-03 16:18:20|464.86|460.76|464.96|460.86|464.99|460.89|464.84|460.74|16
1635956310000|2021-11-03 16:18:30|464.95|460.85|465.19|461.09|465.19|461.09|464.95|460.85|13
1635956320000|2021-11-03 16:18:40|465.16|461.06|465.22|461.12|465.27|461.17|465.16|461.06|7
1635956330000|2021-11-03 16:18:50|465.23|461.13|465.2|461.1|465.34|461.24|465.18|461.08|24
1635956340000|2021-11-03 16:19:00|465.18|461.08|464.98|460.88|465.18|461.08|464.77|460.67|26
1635956350000|2021-11-03 16:19:10|465|460.9|464.97|460.87|465.07|460.97|464.89|460.79|26
1635956360000|2021-11-03 16:19:20|464.96|460.86|464.99|460.89|465|460.9|464.94|460.84|8
1635956370000|2021-11-03 16:19:30|465.01|460.91|464.84|460.74|465.01|460.91|464.84|460.74|11
1635956380000|2021-11-03 16:19:40|464.89|460.79|464.96|460.86|464.96|460.86|464.89|460.79|9
1635956390000|2021-11-03 16:19:50|464.92|460.82|464.85|460.75|464.98|460.88|464.85|460.75|18
1635956400000|2021-11-03 16:20:00|464.84|460.74|464.77|460.67|464.84|460.74|464.7|460.6|14
1635956410000|2021-11-03 16:20:10|464.76|460.66|464.63|460.53|464.76|460.66|464.62|460.52|14
1635956420000|2021-11-03 16:20:20|464.64|460.54|464.62|460.52|464.65|460.55|464.61|460.51|13
1635956430000|2021-11-03 16:20:30|464.65|460.55|464.62|460.52|464.71|460.61|464.6|460.5|14
1635956440000|2021-11-03 16:20:40|464.67|460.57|464.75|460.65|464.76|460.66|464.5|460.4|13
1635956450000|2021-11-03 16:20:50|464.77|460.67|464.76|460.66|464.78|460.68|464.65|460.55|22
1635956460000|2021-11-03 16:21:00|464.77|460.67|464.69|460.59|464.77|460.67|464.67|460.57|13
1635956470000|2021-11-03 16:21:10|464.68|460.58|464.59|460.49|464.69|460.59|464.5|460.4|19
1635956480000|2021-11-03 16:21:20|464.58|460.48|464.56|460.46|464.71|460.61|464.56|460.46|18
1635956490000|2021-11-03 16:21:30|464.57|460.47|464.52|460.42|464.57|460.47|464.51|460.41|8
1635956500000|2021-11-03 16:21:40|464.51|460.41|464.57|460.47|464.57|460.47|464.51|460.41|11
1635956510000|2021-11-03 16:21:50|464.56|460.46|464.63|460.53|464.68|460.58|464.56|460.46|9
1635956520000|2021-11-03 16:22:00|464.58|460.48|464.55|460.45|464.58|460.48|464.48|460.38|10
1635956530000|2021-11-03 16:22:10|464.54|460.44|464.49|460.39|464.56|460.46|464.49|460.39|16
1635956540000|2021-11-03 16:22:20|464.39|460.29|464.22|460.12|464.45|460.35|463.64|459.54|23
1635956550000|2021-11-03 16:22:30|464.2|460.1|464.56|460.46|464.56|460.46|464.03|459.93|21
1635956560000|2021-11-03 16:22:40|464.59|460.49|464.57|460.47|464.63|460.53|464.49|460.39|22
1635956570000|2021-11-03 16:22:50|464.59|460.49|464.5|460.4|464.59|460.49|464.45|460.35|12
1635956580000|2021-11-03 16:23:00|464.51|460.41|464.68|460.58|464.75|460.65|464.5|460.4|25
1635956590000|2021-11-03 16:23:10|464.69|460.59|464.89|460.79|464.89|460.79|464.63|460.53|25
1635956600000|2021-11-03 16:23:20|464.88|460.78|464.75|460.65|464.88|460.78|464.74|460.64|24
1635956610000|2021-11-03 16:23:30|464.74|460.64|465.03|460.93|465.03|460.93|464.74|460.64|14
1635956620000|2021-11-03 16:23:40|465.05|460.95|465.13|461.03|465.14|461.04|465.05|460.95|3
1635956630000|2021-11-03 16:23:50|465.15|461.05|465.21|461.11|465.21|461.11|465.15|461.05|7
1635956640000|2021-11-03 16:24:00|465.22|461.12|464.94|460.84|465.22|461.12|464.94|460.84|23
1635956650000|2021-11-03 16:24:10|464.93|460.83|464.85|460.75|464.93|460.83|464.78|460.68|16
1635956660000|2021-11-03 16:24:20|464.84|460.74|464.85|460.75|464.87|460.77|464.8|460.7|14
1635956670000|2021-11-03 16:24:30|464.86|460.76|464.75|460.65|464.87|460.77|464.75|460.65|12
1635956680000|2021-11-03 16:24:40|464.77|460.67|464.65|460.55|464.77|460.67|464.65|460.55|16
1635956690000|2021-11-03 16:24:50|464.67|460.57|464.69|460.59|464.81|460.71|464.67|460.57|9
1635956700000|2021-11-03 16:25:00|464.68|460.58|464.63|460.53|464.74|460.64|464.63|460.53|13
1635956710000|2021-11-03 16:25:10|464.56|460.46|464.75|460.65|464.75|460.65|464.53|460.43|21
1635956720000|2021-11-03 16:25:20|464.76|460.66|464.74|460.64|464.78|460.68|464.63|460.53|22
1635956730000|2021-11-03 16:25:30|464.78|460.68|464.61|460.51|464.78|460.68|464.61|460.51|23
1635956740000|2021-11-03 16:25:40|464.63|460.53|464.39|460.29|464.63|460.53|464.35|460.25|18
1635956750000|2021-11-03 16:25:50|464.4|460.3|464.42|460.32|464.49|460.39|464.35|460.25|19
1635956760000|2021-11-03 16:26:00|464.41|460.31|464.36|460.26|464.46|460.36|464.36|460.26|13
1635956770000|2021-11-03 16:26:10|464.46|460.36|464.62|460.52|464.66|460.56|464.45|460.35|12
1635956780000|2021-11-03 16:26:20|464.59|460.49|464.47|460.37|464.61|460.51|464.44|460.34|14
1635956790000|2021-11-03 16:26:30|464.48|460.38|464.55|460.45|464.56|460.46|464.45|460.35|11
1635956800000|2021-11-03 16:26:40|464.48|460.38|464.23|460.13|464.48|460.38|464.23|460.13|16
1635956810000|2021-11-03 16:26:50|464.22|460.12|464.04|459.94|464.25|460.15|464.03|459.93|17
1635956820000|2021-11-03 16:27:00|464.03|459.93|463.89|459.79|464.07|459.97|463.88|459.78|14
1635956830000|2021-11-03 16:27:10|464.02|459.92|465.01|460.91|465.01|460.91|464.02|459.92|15
1635956840000|2021-11-03 16:27:20|465|460.9|465.02|460.92|465.24|461.14|464.94|460.84|24
1635956850000|2021-11-03 16:27:30|464.97|460.87|464.56|460.46|465.04|460.94|464.5|460.4|27
1635956860000|2021-11-03 16:27:40|464.73|460.63|464.66|460.56|464.85|460.75|464.66|460.56|23
1635956870000|2021-11-03 16:27:50|464.62|460.52|464.75|460.65|464.82|460.72|464.62|460.52|20
1635956880000|2021-11-03 16:28:00|464.8|460.7|464.74|460.64|464.82|460.72|464.62|460.52|22
1635956890000|2021-11-03 16:28:10|464.73|460.63|464.79|460.69|464.79|460.69|464.69|460.59|23
1635956900000|2021-11-03 16:28:20|464.77|460.67|464.82|460.72|464.83|460.73|464.77|460.67|15
1635956910000|2021-11-03 16:28:30|464.81|460.71|464.93|460.83|465.11|461.01|464.81|460.71|25
1635956920000|2021-11-03 16:28:40|464.99|460.89|464.92|460.82|464.99|460.89|464.8|460.7|21
1635956930000|2021-11-03 16:28:50|464.91|460.81|464.74|460.64|464.95|460.85|464.73|460.63|19
1635956940000|2021-11-03 16:29:00|464.71|460.61|464.62|460.52|464.76|460.66|464.57|460.47|17
1635956950000|2021-11-03 16:29:10|464.52|460.42|464.61|460.51|464.61|460.51|464.31|460.21|20
1635956960000|2021-11-03 16:29:20|464.6|460.5|464.51|460.41|464.6|460.5|464.49|460.39|17
1635956970000|2021-11-03 16:29:30|464.52|460.42|464.55|460.45|464.61|460.51|464.49|460.39|20
1635956980000|2021-11-03 16:29:40|464.56|460.46|464.46|460.36|464.57|460.47|464.46|460.36|10
1635956990000|2021-11-03 16:29:50|464.45|460.35|464.35|460.25|464.51|460.41|464.35|460.25|17
1635957000000|2021-11-03 16:30:00|464.34|460.24|464.41|460.31|464.41|460.31|464.34|460.24|10
1635957010000|2021-11-03 16:30:10|464.42|460.32|464.6|460.5|464.61|460.51|464.34|460.24|19
1635957020000|2021-11-03 16:30:20|464.61|460.51|464.77|460.67|464.79|460.69|464.6|460.5|11
1635957030000|2021-11-03 16:30:30|464.78|460.68|464.89|460.79|464.92|460.82|464.76|460.66|17
1635957040000|2021-11-03 16:30:40|464.9|460.8|464.87|460.77|464.9|460.8|464.83|460.73|14
1635957050000|2021-11-03 16:30:50|464.86|460.76|464.86|460.76|464.92|460.82|464.86|460.76|8
1635957060000|2021-11-03 16:31:00|464.85|460.75|464.85|460.75|464.86|460.76|464.85|460.75|3
1635957070000|2021-11-03 16:31:10|464.88|460.78|464.74|460.64|464.88|460.78|464.74|460.64|6
1635957080000|2021-11-03 16:31:20|464.72|460.62|464.58|460.48|464.72|460.62|464.58|460.48|8
1635957090000|2021-11-03 16:31:30|464.57|460.47|464.52|460.42|464.65|460.55|464.52|460.42|20
1635957100000|2021-11-03 16:31:40|464.53|460.43|464.49|460.39|464.54|460.44|464.49|460.39|7
1635957110000|2021-11-03 16:31:50|464.45|460.35|464.27|460.17|464.45|460.35|464.2|460.1|17
1635957120000|2021-11-03 16:32:00|464.28|460.18|464.26|460.16|464.35|460.25|464.24|460.14|12
1635957130000|2021-11-03 16:32:10|464.23|460.13|464.27|460.17|464.27|460.17|464.23|460.13|3
1635957140000|2021-11-03 16:32:20|464.23|460.13|463.99|459.89|464.23|460.13|463.99|459.89|4
1635957150000|2021-11-03 16:32:30|464.09|459.99|463.83|459.73|464.09|459.99|463.83|459.73|19
1635957160000|2021-11-03 16:32:40|463.89|459.79|464.06|459.96|464.18|460.08|463.82|459.72|15
1635957170000|2021-11-03 16:32:50|464.01|459.91|464.06|459.96|464.13|460.03|464|459.9|29
1635957180000|2021-11-03 16:33:00|464.04|459.94|464.04|459.94|464.07|459.97|464.03|459.93|10
1635957190000|2021-11-03 16:33:10|464.06|459.96|464.08|459.98|464.11|460.01|464.04|459.94|10
1635957200000|2021-11-03 16:33:20|464.09|459.99|464.14|460.04|464.18|460.08|464.07|459.97|11
1635957210000|2021-11-03 16:33:30|464.13|460.03|464.19|460.09|464.24|460.14|464.12|460.02|12
1635957220000|2021-11-03 16:33:40|464.24|460.14|464|459.9|464.24|460.14|463.96|459.86|16
1635957230000|2021-11-03 16:33:50|464.01|459.91|464.01|459.91|464.06|459.96|463.88|459.78|18
1635957240000|2021-11-03 16:34:00|464.02|459.92|464.07|459.97|464.12|460.02|463.96|459.86|20
1635957250000|2021-11-03 16:34:10|464.13|460.03|464.05|459.95|464.13|460.03|464.04|459.94|8
1635957260000|2021-11-03 16:34:20|464.06|459.96|463.74|459.64|464.06|459.96|463.74|459.64|9
1635957270000|2021-11-03 16:34:30|463.77|459.67|463.95|459.85|463.95|459.85|463.71|459.61|11
1635957280000|2021-11-03 16:34:40|463.94|459.84|463.71|459.61|463.94|459.84|463.69|459.59|12
1635957290000|2021-11-03 16:34:50|463.75|459.65|463.73|459.63|463.82|459.72|463.71|459.61|16
1635957300000|2021-11-03 16:35:00|463.75|459.65|463.37|459.27|463.79|459.69|463.37|459.27|28
1635957310000|2021-11-03 16:35:10|463.36|459.26|463.33|459.23|463.37|459.27|463.29|459.19|14
1635957320000|2021-11-03 16:35:20|463.32|459.22|463.31|459.21|463.34|459.24|463.31|459.21|6
1635957330000|2021-11-03 16:35:30|463.26|459.16|463.49|459.39|463.49|459.39|463.22|459.12|17
1635957340000|2021-11-03 16:35:40|463.51|459.41|463.45|459.35|463.51|459.41|463.45|459.35|8
1635957350000|2021-11-03 16:35:50|463.46|459.36|463.77|459.67|463.77|459.67|463.46|459.36|24
1635957360000|2021-11-03 16:36:00|463.78|459.68|464.09|459.99|464.09|459.99|463.78|459.68|12
1635957370000|2021-11-03 16:36:10|464.1|460|464.08|459.98|464.1|460|464.02|459.92|7
1635957380000|2021-11-03 16:36:20|464.07|459.97|464.12|460.02|464.15|460.05|464.07|459.97|18
1635957390000|2021-11-03 16:36:30|464.09|459.99|463.89|459.79|464.1|460|463.89|459.79|12
1635957400000|2021-11-03 16:36:40|463.9|459.8|463.72|459.62|463.9|459.8|463.71|459.61|11
1635957410000|2021-11-03 16:36:50|463.7|459.6|463.44|459.34|463.7|459.6|463.43|459.33|10
1635957420000|2021-11-03 16:37:00|463.43|459.33|463.43|459.33|463.45|459.35|463.43|459.33|4
1635957430000|2021-11-03 16:37:10|463.41|459.31|463.2|459.1|463.41|459.31|463.2|459.1|11
1635957440000|2021-11-03 16:37:20|463.19|459.09|462.88|458.78|463.2|459.1|462.85|458.75|19
1635957450000|2021-11-03 16:37:30|462.87|458.77|463.05|458.95|463.07|458.97|462.85|458.75|23
1635957460000|2021-11-03 16:37:40|463.07|458.97|462.91|458.81|463.09|458.99|462.91|458.81|18
1635957470000|2021-11-03 16:37:50|462.93|458.83|463.03|458.93|463.08|458.98|462.92|458.82|21
1635957480000|2021-11-03 16:38:00|463.02|458.92|462.87|458.77|463.02|458.92|462.83|458.73|30
1635957490000|2021-11-03 16:38:10|462.86|458.76|462.74|458.64|462.86|458.76|462.69|458.59|24
1635957500000|2021-11-03 16:38:20|462.78|458.68|462.93|458.83|462.93|458.83|462.78|458.68|13
1635957510000|2021-11-03 16:38:30|462.9|458.8|462.85|458.75|462.9|458.8|462.83|458.73|11
1635957520000|2021-11-03 16:38:40|462.83|458.73|462.83|458.73|462.84|458.74|462.83|458.73|3
1635957530000|2021-11-03 16:38:50|462.93|458.83|462.56|458.46|462.93|458.83|462.56|458.46|11
1635957540000|2021-11-03 16:39:00|462.61|458.51|462.42|458.32|462.61|458.51|462.34|458.24|5
1635957550000|2021-11-03 16:39:10|462.43|458.33|462.44|458.34|462.59|458.49|462.35|458.25|11
1635957560000|2021-11-03 16:39:20|462.47|458.37|462.67|458.57|462.72|458.62|462.4|458.3|21
1635957570000|2021-11-03 16:39:30|462.68|458.58|462.71|458.61|462.8|458.7|462.67|458.57|17
1635957580000|2021-11-03 16:39:40|462.7|458.6|462.69|458.59|462.75|458.65|462.69|458.59|9
1635957590000|2021-11-03 16:39:50|462.67|458.57|462.68|458.58|462.7|458.6|462.65|458.55|10
1635957600000|2021-11-03 16:40:00|462.7|458.6|462.72|458.62|462.8|458.7|462.64|458.54|14
1635957610000|2021-11-03 16:40:10|462.71|458.61|462.62|458.52|462.71|458.61|462.62|458.52|10
1635957620000|2021-11-03 16:40:20|462.65|458.55|462.54|458.44|462.65|458.55|462.53|458.43|14
1635957630000|2021-11-03 16:40:30|462.56|458.46|462.56|458.46|462.57|458.47|462.53|458.43|7
1635957640000|2021-11-03 16:40:40|462.57|458.47|462.73|458.63|462.83|458.73|462.51|458.41|24
1635957650000|2021-11-03 16:40:50|462.74|458.64|462.69|458.59|462.76|458.66|462.68|458.58|10
1635957660000|2021-11-03 16:41:00|462.7|458.6|462.75|458.65|462.75|458.65|462.69|458.59|8
1635957670000|2021-11-03 16:41:10|462.8|458.7|462.84|458.74|462.85|458.75|462.71|458.61|20
1635957680000|2021-11-03 16:41:20|462.82|458.72|463.05|458.95|463.09|458.99|462.79|458.69|19
1635957690000|2021-11-03 16:41:30|462.91|458.81|462.85|458.75|462.95|458.85|462.79|458.69|28
1635957700000|2021-11-03 16:41:40|462.86|458.76|462.75|458.65|462.86|458.76|462.74|458.64|10
1635957710000|2021-11-03 16:41:50|462.81|458.71|462.81|458.71|462.84|458.74|462.77|458.67|11
1635957720000|2021-11-03 16:42:00|462.83|458.73|462.83|458.73|462.83|458.73|462.8|458.7|6
1635957730000|2021-11-03 16:42:10|462.8|458.7|462.8|458.7|462.8|458.7|462.8|458.7|1
1635957740000|2021-11-03 16:42:20|462.83|458.73|462.82|458.72|462.83|458.73|462.77|458.67|6
1635957750000|2021-11-03 16:42:30|462.81|458.71|462.75|458.65|462.82|458.72|462.75|458.65|7
1635957760000|2021-11-03 16:42:40|462.76|458.66|462.98|458.88|462.99|458.89|462.76|458.66|12
1635957770000|2021-11-03 16:42:50|462.96|458.86|463.05|458.95|463.05|458.95|462.96|458.86|9
1635957780000|2021-11-03 16:43:00|462.98|458.88|462.84|458.74|463.04|458.94|462.82|458.72|22
1635957790000|2021-11-03 16:43:10|462.83|458.73|463.23|459.13|463.23|459.13|462.77|458.67|27
1635957800000|2021-11-03 16:43:20|463.24|459.14|463.43|459.33|463.47|459.37|463.23|459.13|14
1635957810000|2021-11-03 16:43:30|463.41|459.31|463.38|459.28|463.45|459.35|463.36|459.26|13
1635957820000|2021-11-03 16:43:40|463.37|459.27|462.83|458.73|463.38|459.28|462.77|458.67|21
1635957830000|2021-11-03 16:43:50|462.82|458.72|462.87|458.77|462.9|458.8|462.78|458.68|15
1635957840000|2021-11-03 16:44:00|462.89|458.79|462.53|458.43|462.89|458.79|462.53|458.43|17
1635957850000|2021-11-03 16:44:10|462.56|458.46|462.62|458.52|462.65|458.55|462.49|458.39|19
1635957860000|2021-11-03 16:44:20|462.61|458.51|462.57|458.47|462.61|458.51|462.53|458.43|14
1635957870000|2021-11-03 16:44:30|462.53|458.43|462.72|458.62|462.8|458.7|462.53|458.43|18
1635957880000|2021-11-03 16:44:40|462.75|458.65|462.93|458.83|462.99|458.89|462.75|458.65|11
1635957890000|2021-11-03 16:44:50|462.94|458.84|463.09|458.99|463.12|459.02|462.9|458.8|15
1635957900000|2021-11-03 16:45:00|463.06|458.96|463.02|458.92|463.12|459.02|463.02|458.92|10
1635957910000|2021-11-03 16:45:10|463.01|458.91|463.28|459.18|463.28|459.18|463.01|458.91|15
1635957920000|2021-11-03 16:45:20|463.32|459.22|463.26|459.16|463.33|459.23|463.26|459.16|7
1635957930000|2021-11-03 16:45:30|463.29|459.19|463.23|459.13|463.3|459.2|463.22|459.12|6
1635957940000|2021-11-03 16:45:40|463.22|459.12|462.7|458.6|463.22|459.12|462.7|458.6|23
1635957950000|2021-11-03 16:45:50|462.71|458.61|462.43|458.33|462.71|458.61|462.43|458.33|22
1635957960000|2021-11-03 16:46:00|462.44|458.34|462.37|458.27|462.44|458.34|462.35|458.25|17
1635957970000|2021-11-03 16:46:10|462.38|458.28|462.39|458.29|462.46|458.36|462.18|458.08|10
1635957980000|2021-11-03 16:46:20|462.34|458.24|462.47|458.37|462.49|458.39|462.34|458.24|12
1635957990000|2021-11-03 16:46:30|462.49|458.39|462.48|458.38|462.49|458.39|462.43|458.33|5
1635958000000|2021-11-03 16:46:40|462.47|458.37|462.28|458.18|462.47|458.37|462.21|458.11|14
1635958010000|2021-11-03 16:46:50|462.32|458.22|462.46|458.36|462.46|458.36|462.2|458.1|9
1635958020000|2021-11-03 16:47:00|462.27|458.17|462.32|458.22|462.46|458.36|462.13|458.03|20
1635958030000|2021-11-03 16:47:10|462.34|458.24|462.36|458.26|462.47|458.37|462.24|458.14|22
1635958040000|2021-11-03 16:47:20|462.35|458.25|462.46|458.36|462.46|458.36|462.29|458.19|20
1635958050000|2021-11-03 16:47:30|462.45|458.35|462.49|458.39|462.49|458.39|462.34|458.24|18
1635958060000|2021-11-03 16:47:40|462.46|458.36|462.39|458.29|462.46|458.36|462.34|458.24|16
1635958070000|2021-11-03 16:47:50|462.37|458.27|462.36|458.26|462.4|458.3|462.31|458.21|19
1635958080000|2021-11-03 16:48:00|462.38|458.28|462.3|458.2|462.41|458.31|462.28|458.18|20
1635958090000|2021-11-03 16:48:10|462.29|458.19|462.28|458.18|462.31|458.21|462.26|458.16|12
1635958100000|2021-11-03 16:48:20|462.21|458.11|462.29|458.19|462.31|458.21|462.21|458.11|15
1635958110000|2021-11-03 16:48:30|462.24|458.14|462.39|458.29|462.39|458.29|462.23|458.13|18
1635958120000|2021-11-03 16:48:40|462.43|458.33|462.33|458.23|462.43|458.33|462.31|458.21|13
1635958130000|2021-11-03 16:48:50|462.34|458.24|462.32|458.22|462.35|458.25|462.32|458.22|9
1635958140000|2021-11-03 16:49:00|462.3|458.2|462.33|458.23|462.33|458.23|462.3|458.2|4
1635958150000|2021-11-03 16:49:10|462.32|458.22|462.25|458.15|462.32|458.22|462.25|458.15|12
1635958160000|2021-11-03 16:49:20|462.24|458.14|462.24|458.14|462.25|458.15|462.05|457.95|19
1635958170000|2021-11-03 16:49:30|462.27|458.17|462.35|458.25|462.52|458.42|462.24|458.14|19
1635958180000|2021-11-03 16:49:40|462.34|458.24|462.54|458.44|462.66|458.56|462.34|458.24|16
1635958190000|2021-11-03 16:49:50|462.52|458.42|462.31|458.21|462.52|458.42|462.3|458.2|17
1635958200000|2021-11-03 16:50:00|462.29|458.19|462.1|458|462.29|458.19|462.1|458|14
1635958210000|2021-11-03 16:50:10|462.13|458.03|461.96|457.86|462.14|458.04|461.92|457.82|16
1635958220000|2021-11-03 16:50:20|461.97|457.87|461.85|457.75|462.04|457.94|461.83|457.73|23
1635958230000|2021-11-03 16:50:30|461.86|457.76|461.86|457.76|461.87|457.77|461.8|457.7|8
1635958240000|2021-11-03 16:50:40|461.85|457.75|461.85|457.75|461.88|457.78|461.76|457.66|18
1635958250000|2021-11-03 16:50:50|461.84|457.74|462.11|458.01|462.11|458.01|461.8|457.7|18
1635958260000|2021-11-03 16:51:00|462.03|457.93|462.13|458.03|462.31|458.21|462.03|457.93|22
1635958270000|2021-11-03 16:51:10|462.17|458.07|462.07|457.97|462.17|458.07|462.07|457.97|16
1635958280000|2021-11-03 16:51:20|462|457.9|461.96|457.86|462|457.9|461.96|457.86|4
1635958290000|2021-11-03 16:51:30|461.93|457.83|461.94|457.84|461.94|457.84|461.89|457.79|8
1635958300000|2021-11-03 16:51:40|461.88|457.78|461.91|457.81|461.91|457.81|461.88|457.78|5
1635958310000|2021-11-03 16:51:50|461.9|457.8|461.89|457.79|461.92|457.82|461.87|457.77|16
1635958320000|2021-11-03 16:52:00|461.87|457.77|461.81|457.71|461.87|457.77|461.8|457.7|11
1635958330000|2021-11-03 16:52:10|461.78|457.68|461.78|457.68|461.8|457.7|461.78|457.68|5
1635958340000|2021-11-03 16:52:20|461.77|457.67|461.74|457.64|461.77|457.67|461.72|457.62|14
1635958350000|2021-11-03 16:52:30|461.73|457.63|461.54|457.44|461.74|457.64|461.5|457.4|29
1635958360000|2021-11-03 16:52:40|461.49|457.39|461.49|457.39|461.55|457.45|461.47|457.37|13
1635958370000|2021-11-03 16:52:50|461.47|457.37|461.23|457.13|461.53|457.43|461.23|457.13|14
1635958380000|2021-11-03 16:53:00|461.18|457.08|461.17|457.07|461.23|457.13|461.08|456.98|15
1635958390000|2021-11-03 16:53:10|461.22|457.12|461.17|457.07|461.22|457.12|461.08|456.98|6
1635958400000|2021-11-03 16:53:20|461.12|457.02|461.03|456.93|461.12|457.02|461.03|456.93|6
1635958410000|2021-11-03 16:53:30|461.02|456.92|461.27|457.17|461.27|457.17|460.9|456.8|14
1635958420000|2021-11-03 16:53:40|461.25|457.15|461.48|457.38|461.51|457.41|461.25|457.15|10
1635958430000|2021-11-03 16:53:50|461.47|457.37|461.22|457.12|461.47|457.37|461.22|457.12|15
1635958440000|2021-11-03 16:54:00|461.2|457.1|461.34|457.24|461.34|457.24|461.2|457.1|9
1635958450000|2021-11-03 16:54:10|461.28|457.18|461.37|457.27|461.38|457.28|461.26|457.16|13
1635958460000|2021-11-03 16:54:20|461.3|457.2|461.31|457.21|461.41|457.31|461.3|457.2|19
1635958470000|2021-11-03 16:54:30|461.33|457.23|461.24|457.14|461.33|457.23|461.21|457.11|9
1635958480000|2021-11-03 16:54:40|461.18|457.08|461.33|457.23|461.41|457.31|461.17|457.07|17
1635958490000|2021-11-03 16:54:50|461.35|457.25|461.41|457.31|461.41|457.31|461.31|457.21|13
1635958500000|2021-11-03 16:55:00|461.42|457.32|461.37|457.27|461.43|457.33|461.37|457.27|10
1635958510000|2021-11-03 16:55:10|461.34|457.24|461.17|457.07|461.34|457.24|461.12|457.02|17
1635958520000|2021-11-03 16:55:20|461.19|457.09|461.11|457.01|461.2|457.1|461.11|457.01|15
1635958530000|2021-11-03 16:55:30|461.1|457|460.92|456.82|461.1|457|460.9|456.8|8
1635958540000|2021-11-03 16:55:40|460.89|456.79|460.84|456.74|461.01|456.91|460.84|456.74|6
1635958550000|2021-11-03 16:55:50|460.93|456.83|460.89|456.79|460.93|456.83|460.89|456.79|5
1635958560000|2021-11-03 16:56:00|460.85|456.75|460.82|456.72|460.93|456.83|460.82|456.72|12
1635958570000|2021-11-03 16:56:10|460.84|456.74|460.82|456.72|460.86|456.76|460.75|456.65|10
1635958580000|2021-11-03 16:56:20|460.74|456.64|460.52|456.42|460.74|456.64|460.52|456.42|13
1635958590000|2021-11-03 16:56:30|460.51|456.41|460.5|456.4|460.76|456.66|460.49|456.39|19
1635958600000|2021-11-03 16:56:40|460.4|456.3|460.51|456.41|460.85|456.75|460.4|456.3|3
1635958610000|2021-11-03 16:56:50|460.37|456.27|460.35|456.25|460.65|456.55|460.2|456.1|15
1635958620000|2021-11-03 16:57:00|460.34|456.24|460.39|456.29|460.43|456.33|460.13|456.03|15
1635958630000|2021-11-03 16:57:10|460.2|456.1|460.3|456.2|460.39|456.29|459.89|455.79|9
1635958640000|2021-11-03 16:57:20|460.17|456.07|460.49|456.39|460.49|456.39|460.17|456.07|16
1635958650000|2021-11-03 16:57:30|460.48|456.38|460.64|456.54|460.77|456.67|460.48|456.38|25
1635958660000|2021-11-03 16:57:40|460.67|456.57|460.99|456.89|461|456.9|460.61|456.51|24
1635958670000|2021-11-03 16:57:50|461|456.9|460.6|456.5|461.01|456.91|460.6|456.5|24
1635958680000|2021-11-03 16:58:00|460.61|456.51|460.59|456.49|460.61|456.51|460.35|456.25|14
1635958690000|2021-11-03 16:58:10|460.56|456.46|460.55|456.45|460.56|456.46|460.55|456.45|8
1635958700000|2021-11-03 16:58:20|460.57|456.47|460.54|456.44|460.62|456.52|460.51|456.41|19
1635958710000|2021-11-03 16:58:30|460.56|456.46|460.61|456.51|460.62|456.52|460.53|456.43|15
1635958720000|2021-11-03 16:58:40|460.64|456.54|460.77|456.67|460.79|456.69|460.64|456.54|16
1635958730000|2021-11-03 16:58:50|460.74|456.64|460.77|456.67|460.79|456.69|460.74|456.64|11
1635958740000|2021-11-03 16:59:00|460.79|456.69|460.59|456.49|460.79|456.69|460.56|456.46|13
1635958750000|2021-11-03 16:59:10|460.57|456.47|459.71|455.61|460.58|456.48|459.71|455.61|26
1635958760000|2021-11-03 16:59:20|459.7|455.6|459.64|455.54|459.94|455.84|459.45|455.35|21
1635958770000|2021-11-03 16:59:30|459.6|455.5|460.43|456.33|460.44|456.34|459.5|455.4|29
1635958780000|2021-11-03 16:59:40|460.42|456.32|460.97|456.87|460.97|456.87|460.42|456.32|28
1635958790000|2021-11-03 16:59:50|461.04|456.94|461.15|457.05|461.21|457.11|460.98|456.88|15
1635958800000|2021-11-03 17:00:00|461.13|457.03|461.02|456.92|461.18|457.08|460.91|456.81|20
1635958810000|2021-11-03 17:00:10|461.01|456.91|460.71|456.61|461.02|456.92|460.71|456.61|21
1635958820000|2021-11-03 17:00:20|460.72|456.62|460.64|456.54|460.72|456.62|460.62|456.52|8
1635958830000|2021-11-03 17:00:30|460.65|456.55|460.61|456.51|460.66|456.56|460.6|456.5|11
1635958840000|2021-11-03 17:00:40|460.6|456.5|460.5|456.4|460.6|456.5|460.5|456.4|8
1635958850000|2021-11-03 17:00:50|460.59|456.49|460.73|456.63|460.74|456.64|460.52|456.42|20
1635958860000|2021-11-03 17:01:00|460.71|456.61|460.86|456.76|460.88|456.78|460.71|456.61|8
1635958870000|2021-11-03 17:01:10|460.88|456.78|460.93|456.83|460.94|456.84|460.86|456.76|13
1635958880000|2021-11-03 17:01:20|461.09|456.99|461.22|457.12|461.24|457.14|461.08|456.98|13
1635958890000|2021-11-03 17:01:30|461.24|457.14|461.4|457.3|461.44|457.34|461.24|457.14|11
1635958900000|2021-11-03 17:01:40|461.43|457.33|461.79|457.69|461.81|457.71|461.43|457.33|13
1635958910000|2021-11-03 17:01:50|461.74|457.64|462.17|458.07|462.17|458.07|461.74|457.64|20
1635958920000|2021-11-03 17:02:00|462.2|458.1|462.24|458.14|462.24|458.14|462.05|457.95|20
1635958930000|2021-11-03 17:02:10|462.36|458.26|462.36|458.26|462.36|458.26|462.21|458.11|7
1635958940000|2021-11-03 17:02:20|462.24|458.14|462.22|458.12|462.36|458.26|462.22|458.12|11
1635958950000|2021-11-03 17:02:30|462.29|458.19|461.48|457.38|462.29|458.19|461.48|457.38|23
1635958960000|2021-11-03 17:02:40|461.49|457.39|461.48|457.38|461.52|457.42|461.43|457.33|11
1635958970000|2021-11-03 17:02:50|461.46|457.36|461.53|457.43|461.53|457.43|461.41|457.31|9
1635958980000|2021-11-03 17:03:00|461.5|457.4|461.64|457.54|461.64|457.54|461.5|457.4|16
1635958990000|2021-11-03 17:03:10|461.65|457.55|461.36|457.26|461.65|457.55|461.36|457.26|20
1635959000000|2021-11-03 17:03:20|461.26|457.16|461.06|456.96|461.29|457.19|460.97|456.87|24
1635959010000|2021-11-03 17:03:30|461.07|456.97|460.77|456.67|461.07|456.97|460.77|456.67|21
1635959020000|2021-11-03 17:03:40|460.79|456.69|460.58|456.48|460.79|456.69|460.58|456.48|16
1635959030000|2021-11-03 17:03:50|460.6|456.5|460.74|456.64|460.74|456.64|460.49|456.39|12
1635959040000|2021-11-03 17:04:00|460.73|456.63|460.96|456.86|460.96|456.86|460.73|456.63|16
1635959050000|2021-11-03 17:04:10|460.95|456.85|461.16|457.06|461.32|457.22|460.95|456.85|23
1635959060000|2021-11-03 17:04:20|461.17|457.07|461.04|456.94|461.17|457.07|460.95|456.85|25
1635959070000|2021-11-03 17:04:30|461.08|456.98|460.91|456.81|461.08|456.98|460.91|456.81|11
1635959080000|2021-11-03 17:04:40|460.89|456.79|461.09|456.99|461.1|457|460.86|456.76|22
1635959090000|2021-11-03 17:04:50|461.12|457.02|461.12|457.02|461.12|457.02|461.12|457.02|1
1635959100000|2021-11-03 17:05:00|461.13|457.03|461.38|457.28|461.38|457.28|461.12|457.02|16
1635959110000|2021-11-03 17:05:10|461.43|457.33|461.62|457.52|461.62|457.52|461.43|457.33|11
1635959120000|2021-11-03 17:05:20|461.58|457.48|461.63|457.53|461.77|457.67|461.58|457.48|10
1635959130000|2021-11-03 17:05:30|461.62|457.52|461.76|457.66|461.86|457.76|461.62|457.52|13
1635959140000|2021-11-03 17:05:40|461.75|457.65|461.71|457.61|461.75|457.65|461.71|457.61|6
1635959150000|2021-11-03 17:05:50|461.79|457.69|461.79|457.69|461.79|457.69|461.79|457.69|1
1635959160000|2021-11-03 17:06:00|461.82|457.72|461.88|457.78|461.88|457.78|461.82|457.72|3
1635959170000|2021-11-03 17:06:10|461.78|457.68|461.64|457.54|461.78|457.68|461.64|457.54|14
1635959180000|2021-11-03 17:06:20|461.63|457.53|461.7|457.6|461.7|457.6|461.62|457.52|10
1635959190000|2021-11-03 17:06:30|461.69|457.59|461.65|457.55|461.7|457.6|461.62|457.52|12
1635959200000|2021-11-03 17:06:40|461.66|457.56|461.64|457.54|461.67|457.57|461.62|457.52|10
1635959210000|2021-11-03 17:06:50|461.59|457.49|461.6|457.5|461.62|457.52|461.56|457.46|7
1635959220000|2021-11-03 17:07:00|461.57|457.47|461.62|457.52|461.62|457.52|461.56|457.46|6
1635959230000|2021-11-03 17:07:10|461.56|457.46|461.62|457.52|461.62|457.52|461.5|457.4|9
1635959240000|2021-11-03 17:07:20|461.6|457.5|461.64|457.54|461.64|457.54|461.59|457.49|6
1635959250000|2021-11-03 17:07:30|461.63|457.53|461.44|457.34|461.63|457.53|461.44|457.34|12
1635959260000|2021-11-03 17:07:40|461.43|457.33|461.49|457.39|461.49|457.39|461.43|457.33|4
1635959270000|2021-11-03 17:07:50|461.5|457.4|461.47|457.37|461.51|457.41|461.47|457.37|8
1635959280000|2021-11-03 17:08:00|461.46|457.36|461.44|457.34|461.52|457.42|461.44|457.34|16
1635959290000|2021-11-03 17:08:10|461.43|457.33|461.37|457.27|461.44|457.34|461.37|457.27|6
1635959300000|2021-11-03 17:08:20|461.39|457.29|461.28|457.18|461.39|457.29|461.28|457.18|13
1635959310000|2021-11-03 17:08:30|461.27|457.17|461.45|457.35|461.45|457.35|461.27|457.17|19
1635959320000|2021-11-03 17:08:40|461.5|457.4|461.59|457.49|461.59|457.49|461.43|457.33|23
1635959330000|2021-11-03 17:08:50|461.67|457.57|461.66|457.56|461.68|457.58|461.64|457.54|8
1635959340000|2021-11-03 17:09:00|461.65|457.55|461.61|457.51|461.65|457.55|461.58|457.48|13
1635959350000|2021-11-03 17:09:10|461.63|457.53|461.63|457.53|461.67|457.57|461.6|457.5|9
1635959360000|2021-11-03 17:09:20|461.65|457.55|461.85|457.75|461.85|457.75|461.65|457.55|11
1635959370000|2021-11-03 17:09:30|461.86|457.76|461.94|457.84|462.02|457.92|461.86|457.76|12
1635959380000|2021-11-03 17:09:40|461.95|457.85|461.92|457.82|462.12|458.02|461.91|457.81|20
1635959390000|2021-11-03 17:09:50|461.94|457.84|462.02|457.92|462.06|457.96|461.94|457.84|17
1635959400000|2021-11-03 17:10:00|462.03|457.93|462|457.9|462.08|457.98|461.94|457.84|20
1635959410000|2021-11-03 17:10:10|462.01|457.91|462.01|457.91|462.02|457.92|462.01|457.91|5
1635959430000|2021-11-03 17:10:30|462|457.9|462.04|457.94|462.04|457.94|462|457.9|4
1635959440000|2021-11-03 17:10:40|462.03|457.93|462.07|457.97|462.12|458.02|462.03|457.93|10
1635959450000|2021-11-03 17:10:50|462.06|457.96|462.06|457.96|462.07|457.97|462.06|457.96|3
1635959460000|2021-11-03 17:11:00|462.07|457.97|462.11|458.01|462.11|458.01|462.07|457.97|2
1635959470000|2021-11-03 17:11:10|462.1|458|462|457.9|462.1|458|462|457.9|10
1635959480000|2021-11-03 17:11:20|462.04|457.94|462.17|458.07|462.19|458.09|462|457.9|8
1635959490000|2021-11-03 17:11:30|462.19|458.09|462.01|457.91|462.2|458.1|462|457.9|11
1635959500000|2021-11-03 17:11:40|461.99|457.89|462.16|458.06|462.16|458.06|461.99|457.89|7
1635959510000|2021-11-03 17:11:50|462.07|457.97|462.07|457.97|462.07|457.97|462.07|457.97|1
1635959520000|2021-11-03 17:12:00|462.09|457.99|461.91|457.81|462.12|458.02|461.91|457.81|13
1635959530000|2021-11-03 17:12:10|461.92|457.82|462.23|458.13|462.28|458.18|461.92|457.82|10
1635959540000|2021-11-03 17:12:20|462.24|458.14|462.21|458.11|462.24|458.14|462.21|458.11|3
1635959550000|2021-11-03 17:12:30|462.2|458.1|462.1|458|462.2|458.1|462.1|458|9
1635959560000|2021-11-03 17:12:40|462.09|457.99|461.78|457.68|462.09|457.99|461.74|457.64|21
1635959570000|2021-11-03 17:12:50|461.74|457.64|461.85|457.75|461.93|457.83|461.62|457.52|19
1635959580000|2021-11-03 17:13:00|461.86|457.76|462.14|458.04|462.14|458.04|461.85|457.75|15
1635959590000|2021-11-03 17:13:10|462.13|458.03|462.29|458.19|462.3|458.2|462.13|458.03|10
1635959600000|2021-11-03 17:13:20|462.31|458.21|462.48|458.38|462.48|458.38|462.31|458.21|12
1635959610000|2021-11-03 17:13:30|462.47|458.37|462.41|458.31|462.53|458.43|462.4|458.3|11
1635959620000|2021-11-03 17:13:40|462.42|458.32|462.56|458.46|462.57|458.47|462.41|458.31|23
1635959630000|2021-11-03 17:13:50|462.54|458.44|462.59|458.49|462.6|458.5|462.52|458.42|12
1635959640000|2021-11-03 17:14:00|462.56|458.46|462.43|458.33|462.56|458.46|462.42|458.32|8
1635959650000|2021-11-03 17:14:10|462.45|458.35|462.5|458.4|462.5|458.4|462.45|458.35|10
1635959660000|2021-11-03 17:14:20|462.48|458.38|462.4|458.3|462.48|458.38|462.4|458.3|6
1635959670000|2021-11-03 17:14:30|462.36|458.26|462.06|457.96|462.36|458.26|461.96|457.86|20
1635959680000|2021-11-03 17:14:40|462.04|457.94|462.04|457.94|462.05|457.95|462.04|457.94|5
1635959690000|2021-11-03 17:14:50|462.05|457.95|462.06|457.96|462.06|457.96|462.05|457.95|2
1635959700000|2021-11-03 17:15:00|462.07|457.97|462.19|458.09|462.19|458.09|461.99|457.89|15
1635959710000|2021-11-03 17:15:10|462.12|458.02|462.16|458.06|462.3|458.2|462.12|458.02|12
1635959720000|2021-11-03 17:15:20|462.19|458.09|462.72|458.62|462.73|458.63|462.19|458.09|10
1635959730000|2021-11-03 17:15:30|462.71|458.61|462.62|458.52|462.74|458.64|462.62|458.52|15
1635959740000|2021-11-03 17:15:40|462.64|458.54|462.71|458.61|462.71|458.61|462.63|458.53|17
1635959750000|2021-11-03 17:15:50|462.75|458.65|462.8|458.7|462.83|458.73|462.65|458.55|13
1635959760000|2021-11-03 17:16:00|462.83|458.73|462.48|458.38|462.84|458.74|462.48|458.38|18
1635959770000|2021-11-03 17:16:10|462.61|458.51|462.7|458.6|462.7|458.6|462.61|458.51|11
1635959780000|2021-11-03 17:16:20|462.71|458.61|462.66|458.56|462.71|458.61|462.65|458.55|7
1635959790000|2021-11-03 17:16:30|462.68|458.58|462.73|458.63|462.73|458.63|462.63|458.53|9
1635959800000|2021-11-03 17:16:40|462.71|458.61|462.66|458.56|462.71|458.61|462.65|458.55|7
1635959810000|2021-11-03 17:16:50|462.68|458.58|462.76|458.66|462.84|458.74|462.67|458.57|11
1635959820000|2021-11-03 17:17:00|462.75|458.65|462.89|458.79|462.89|458.79|462.75|458.65|11
1635959830000|2021-11-03 17:17:10|462.91|458.81|462.96|458.86|463.06|458.96|462.79|458.69|16
1635959840000|2021-11-03 17:17:20|462.9|458.8|462.95|458.85|462.96|458.86|462.88|458.78|18
1635959850000|2021-11-03 17:17:30|462.99|458.89|462.82|458.72|462.99|458.89|462.8|458.7|20
1635959860000|2021-11-03 17:17:40|462.8|458.7|463|458.9|463|458.9|462.8|458.7|20
1635959870000|2021-11-03 17:17:50|462.91|458.81|462.95|458.85|463|458.9|462.89|458.79|11
1635959880000|2021-11-03 17:18:00|462.94|458.84|462.94|458.84|463.04|458.94|462.91|458.81|15
1635959890000|2021-11-03 17:18:10|462.93|458.83|462.97|458.87|463|458.9|462.93|458.83|12
1635959900000|2021-11-03 17:18:20|462.99|458.89|462.98|458.88|463.01|458.91|462.91|458.81|12
1635959910000|2021-11-03 17:18:30|462.99|458.89|463.02|458.92|463.02|458.92|462.98|458.88|11
1635959920000|2021-11-03 17:18:40|463.01|458.91|463.21|459.11|463.21|459.11|463|458.9|13
1635959930000|2021-11-03 17:18:50|463.22|459.12|463.24|459.14|463.28|459.18|463.22|459.12|8
1635959940000|2021-11-03 17:19:00|463.3|459.2|463.48|459.38|463.48|459.38|463.29|459.19|15
1635959950000|2021-11-03 17:19:10|463.49|459.39|463.34|459.24|463.56|459.46|463.34|459.24|9
1635959960000|2021-11-03 17:19:20|463.27|459.17|463.1|459|463.27|459.17|463.1|459|8
1635959970000|2021-11-03 17:19:30|463.12|459.02|463.15|459.05|463.15|459.05|463.09|458.99|7
1635959980000|2021-11-03 17:19:40|463.25|459.15|462.88|458.78|463.3|459.2|462.84|458.74|24
1635959990000|2021-11-03 17:19:50|462.89|458.79|463.17|459.07|463.17|459.07|462.87|458.77|24
1635960000000|2021-11-03 17:20:00|463.16|459.06|463.14|459.04|463.26|459.16|463.11|459.01|21
1635960010000|2021-11-03 17:20:10|463.21|459.11|463.34|459.24|463.38|459.28|463.21|459.11|15
1635960020000|2021-11-03 17:20:20|463.33|459.23|463.38|459.28|463.43|459.33|463.33|459.23|14
1635960030000|2021-11-03 17:20:30|463.4|459.3|463.31|459.21|463.43|459.33|463.3|459.2|15
1635960040000|2021-11-03 17:20:40|463.3|459.2|463.31|459.21|463.33|459.23|463.27|459.17|8
1635960050000|2021-11-03 17:20:50|463.33|459.23|463.27|459.17|463.37|459.27|463.27|459.17|5
1635960060000|2021-11-03 17:21:00|463.3|459.2|463.25|459.15|463.3|459.2|463.21|459.11|14
1635960070000|2021-11-03 17:21:10|463.24|459.14|463.09|458.99|463.29|459.19|463|458.9|18
1635960080000|2021-11-03 17:21:20|463.07|458.97|463.33|459.23|463.34|459.24|463.07|458.97|20
1635960090000|2021-11-03 17:21:30|463.34|459.24|463.47|459.37|463.47|459.37|463.3|459.2|12
1635960100000|2021-11-03 17:21:40|463.48|459.38|463.6|459.5|463.64|459.54|463.42|459.32|16
1635960110000|2021-11-03 17:21:50|463.62|459.52|463.68|459.58|463.69|459.59|463.62|459.52|5
1635960120000|2021-11-03 17:22:00|463.69|459.59|463.68|459.58|463.69|459.59|463.58|459.48|8
1635960130000|2021-11-03 17:22:10|463.6|459.5|463.6|459.5|463.6|459.5|463.6|459.5|1
1635960140000|2021-11-03 17:22:20|463.62|459.52|463.6|459.5|463.62|459.52|463.6|459.5|2
1635960150000|2021-11-03 17:22:30|463.61|459.51|463.62|459.52|463.64|459.54|463.61|459.51|4
1635960160000|2021-11-03 17:22:40|463.63|459.53|463.52|459.42|463.64|459.54|463.52|459.42|15
1635960170000|2021-11-03 17:22:50|463.51|459.41|463.53|459.43|463.59|459.49|463.51|459.41|5
1635960180000|2021-11-03 17:23:00|463.6|459.5|463.48|459.38|463.61|459.51|463.45|459.35|12
1635960190000|2021-11-03 17:23:10|463.49|459.39|463.61|459.51|463.61|459.51|463.49|459.39|9
1635960200000|2021-11-03 17:23:20|463.59|459.49|463.74|459.64|463.76|459.66|463.59|459.49|11
1635960210000|2021-11-03 17:23:30|463.82|459.72|463.9|459.8|463.9|459.8|463.81|459.71|6
1635960220000|2021-11-03 17:23:40|463.91|459.81|463.63|459.53|463.91|459.81|463.63|459.53|19
1635960230000|2021-11-03 17:23:50|463.64|459.54|463.66|459.56|463.66|459.56|463.63|459.53|6
1635960240000|2021-11-03 17:24:00|463.68|459.58|463.84|459.74|463.86|459.76|463.66|459.56|6
1635960250000|2021-11-03 17:24:10|463.86|459.76|463.81|459.71|463.89|459.79|463.79|459.69|28
1635960260000|2021-11-03 17:24:20|463.82|459.72|463.83|459.73|463.9|459.8|463.74|459.64|16
1635960270000|2021-11-03 17:24:30|463.85|459.75|463.67|459.57|463.85|459.75|463.67|459.57|14
1635960280000|2021-11-03 17:24:40|463.69|459.59|463.62|459.52|463.69|459.59|463.61|459.51|14
1635960290000|2021-11-03 17:24:50|463.6|459.5|463.62|459.52|463.7|459.6|463.54|459.44|13
1635960300000|2021-11-03 17:25:00|463.59|459.49|463.58|459.48|463.59|459.49|463.49|459.39|14
1635960310000|2021-11-03 17:25:10|463.52|459.42|463.42|459.32|463.52|459.42|463.4|459.3|19
1635960320000|2021-11-03 17:25:20|463.43|459.33|463.61|459.51|463.61|459.51|463.43|459.33|17
1635960330000|2021-11-03 17:25:30|463.6|459.5|463.99|459.89|464|459.9|463.6|459.5|8
1635960340000|2021-11-03 17:25:40|463.98|459.88|464.12|460.02|464.16|460.06|463.98|459.88|16
1635960350000|2021-11-03 17:25:50|464.15|460.05|464.06|459.96|464.15|460.05|464.04|459.94|9
1635960360000|2021-11-03 17:26:00|464.04|459.94|464.02|459.92|464.05|459.95|463.98|459.88|14
1635960370000|2021-11-03 17:26:10|464|459.9|464.05|459.95|464.06|459.96|463.93|459.83|10
1635960380000|2021-11-03 17:26:20|464.07|459.97|464.11|460.01|464.12|460.02|464.06|459.96|9
1635960390000|2021-11-03 17:26:30|464.09|459.99|464.11|460.01|464.11|460.01|464.06|459.96|6
1635960400000|2021-11-03 17:26:40|464.12|460.02|464.16|460.06|464.16|460.06|464.12|460.02|8
1635960410000|2021-11-03 17:26:50|464.13|460.03|464.16|460.06|464.18|460.08|464.13|460.03|7
1635960420000|2021-11-03 17:27:00|464.15|460.05|464.21|460.11|464.21|460.11|464.15|460.05|3
1635960430000|2021-11-03 17:27:10|464.2|460.1|464.75|460.65|464.9|460.8|464.15|460.05|21
1635960440000|2021-11-03 17:27:20|464.74|460.64|464.73|460.63|464.98|460.88|464.73|460.63|18
1635960450000|2021-11-03 17:27:30|464.75|460.65|464.39|460.29|464.77|460.67|464.39|460.29|19
1635960460000|2021-11-03 17:27:40|464.32|460.22|464.04|459.94|464.32|460.22|464|459.9|14
1635960470000|2021-11-03 17:27:50|464|459.9|464.2|460.1|464.25|460.15|463.95|459.85|24
1635960480000|2021-11-03 17:28:00|464.25|460.15|464.41|460.31|464.42|460.32|464.22|460.12|28
1635960490000|2021-11-03 17:28:10|464.44|460.34|464.51|460.41|464.6|460.5|464.44|460.34|23
1635960500000|2021-11-03 17:28:20|464.54|460.44|464.77|460.67|464.78|460.68|464.54|460.44|21
1635960510000|2021-11-03 17:28:30|464.75|460.65|464.8|460.7|464.81|460.71|464.72|460.62|23
1635960520000|2021-11-03 17:28:40|464.73|460.63|464.66|460.56|464.81|460.71|464.62|460.52|28
1635960530000|2021-11-03 17:28:50|464.65|460.55|464.58|460.48|464.65|460.55|464.58|460.48|14
1635960540000|2021-11-03 17:29:00|464.59|460.49|464.71|460.61|464.72|460.62|464.58|460.48|20
1635960550000|2021-11-03 17:29:10|464.74|460.64|464.79|460.69|464.79|460.69|464.71|460.61|8
1635960560000|2021-11-03 17:29:20|464.87|460.77|465|460.9|465.02|460.92|464.84|460.74|12
1635960570000|2021-11-03 17:29:30|465.02|460.92|465.1|461|465.13|461.03|465|460.9|13
1635960580000|2021-11-03 17:29:40|465.14|461.04|465.16|461.06|465.25|461.15|465.1|461|10
1635960590000|2021-11-03 17:29:50|465.12|461.02|465.12|461.02|465.12|461.02|465.12|461.02|1
1635960600000|2021-11-03 17:30:00|465.1|461|464.97|460.87|465.12|461.02|464.97|460.87|8
1635960610000|2021-11-03 17:30:10|464.98|460.88|464.72|460.62|464.98|460.88|464.7|460.6|16
1635960620000|2021-11-03 17:30:20|464.67|460.57|464.43|460.33|464.67|460.57|464.43|460.33|9
1635960630000|2021-11-03 17:30:30|464.4|460.3|464.63|460.53|464.66|460.56|464.4|460.3|18
1635960640000|2021-11-03 17:30:40|464.59|460.49|464.51|460.41|464.59|460.49|464.49|460.39|6
1635960650000|2021-11-03 17:30:50|464.53|460.43|464.62|460.52|464.7|460.6|464.52|460.42|14
1635960660000|2021-11-03 17:31:00|464.63|460.53|464.52|460.42|464.63|460.53|464.46|460.36|18
1635960670000|2021-11-03 17:31:10|464.56|460.46|464.43|460.33|464.6|460.5|464.43|460.33|17
1635960680000|2021-11-03 17:31:20|464.44|460.34|464.45|460.35|464.56|460.46|464.38|460.28|19
1635960690000|2021-11-03 17:31:30|464.46|460.36|464.38|460.28|464.58|460.48|464.38|460.28|26
1635960700000|2021-11-03 17:31:40|464.39|460.29|464.26|460.16|464.39|460.29|464.26|460.16|18
1635960710000|2021-11-03 17:31:50|464.3|460.2|464.51|460.41|464.51|460.41|464.3|460.2|16
1635960720000|2021-11-03 17:32:00|464.52|460.42|464.4|460.3|464.52|460.42|464.4|460.3|19
1635960730000|2021-11-03 17:32:10|464.42|460.32|464.49|460.39|464.49|460.39|464.4|460.3|9
1635960740000|2021-11-03 17:32:20|464.51|460.41|464.53|460.43|464.55|460.45|464.49|460.39|6
1635960750000|2021-11-03 17:32:30|464.56|460.46|464.62|460.52|464.67|460.57|464.56|460.46|4
1635960760000|2021-11-03 17:32:40|464.61|460.51|464.43|460.33|464.63|460.53|464.4|460.3|11
1635960770000|2021-11-03 17:32:50|464.44|460.34|464.45|460.35|464.5|460.4|464.4|460.3|16
1635960780000|2021-11-03 17:33:00|464.5|460.4|464.49|460.39|464.52|460.42|464.41|460.31|12
1635960790000|2021-11-03 17:33:10|464.5|460.4|464.45|460.35|464.5|460.4|464.43|460.33|3
1635960800000|2021-11-03 17:33:20|464.48|460.38|464.35|460.25|464.51|460.41|464.35|460.25|10
1635960810000|2021-11-03 17:33:30|464.36|460.26|464.32|460.22|464.36|460.26|464.3|460.2|9
1635960820000|2021-11-03 17:33:40|464.29|460.19|464.21|460.11|464.31|460.21|464.17|460.07|15
1635960830000|2021-11-03 17:33:50|464.12|460.02|464.35|460.25|464.37|460.27|464.12|460.02|19
1635960840000|2021-11-03 17:34:00|464.41|460.31|464.62|460.52|464.64|460.54|464.41|460.31|21
1635960850000|2021-11-03 17:34:10|464.59|460.49|464.43|460.33|464.61|460.51|464.37|460.27|23
1635960860000|2021-11-03 17:34:20|464.45|460.35|464.37|460.27|464.45|460.35|464.26|460.16|19
1635960870000|2021-11-03 17:34:30|464.29|460.19|464.26|460.16|464.34|460.24|464.26|460.16|19
1635960880000|2021-11-03 17:34:40|464.25|460.15|464.12|460.02|464.25|460.15|464.12|460.02|4
1635960890000|2021-11-03 17:34:50|464.13|460.03|464.22|460.12|464.26|460.16|464.13|460.03|18
1635960900000|2021-11-03 17:35:00|464.14|460.04|464.18|460.08|464.29|460.19|464.14|460.04|16
1635960910000|2021-11-03 17:35:10|464.17|460.07|464.18|460.08|464.23|460.13|464.05|459.95|20
1635960920000|2021-11-03 17:35:20|464.17|460.07|464.17|460.07|464.17|460.07|464.16|460.06|3
1635960930000|2021-11-03 17:35:30|464.18|460.08|464.14|460.04|464.18|460.08|464.14|460.04|2
1635960940000|2021-11-03 17:35:40|464.11|460.01|464.1|460|464.15|460.05|464.1|460|8
1635960950000|2021-11-03 17:35:50|464.09|459.99|464.02|459.92|464.13|460.03|464.02|459.92|9
1635960960000|2021-11-03 17:36:00|464.04|459.94|464.39|460.29|464.39|460.29|464.04|459.94|19
1635960970000|2021-11-03 17:36:10|464.42|460.32|464.6|460.5|464.66|460.56|464.42|460.32|22
1635960980000|2021-11-03 17:36:20|464.55|460.45|464.54|460.44|464.55|460.45|464.51|460.41|8
1635960990000|2021-11-03 17:36:30|464.55|460.45|464.63|460.53|464.63|460.53|464.52|460.42|8
1635961000000|2021-11-03 17:36:40|464.62|460.52|464.64|460.54|464.71|460.61|464.61|460.51|5
1635961010000|2021-11-03 17:36:50|464.61|460.51|464.5|460.4|464.61|460.51|464.5|460.4|13
1635961020000|2021-11-03 17:37:00|464.51|460.41|464.3|460.2|464.51|460.41|464.28|460.18|19
1635961030000|2021-11-03 17:37:10|464.32|460.22|464.4|460.3|464.42|460.32|464.28|460.18|15
1635961040000|2021-11-03 17:37:20|464.35|460.25|464.49|460.39|464.67|460.57|464.35|460.25|12
1635961050000|2021-11-03 17:37:30|464.52|460.42|464.51|460.41|464.58|460.48|464.49|460.39|15
1635961060000|2021-11-03 17:37:40|464.52|460.42|464.45|460.35|464.72|460.62|464.45|460.35|17
1635961070000|2021-11-03 17:37:50|464.46|460.36|464.45|460.35|464.55|460.45|464.41|460.31|9
1635961080000|2021-11-03 17:38:00|464.44|460.34|464.6|460.5|464.6|460.5|464.44|460.34|20
1635961090000|2021-11-03 17:38:10|464.55|460.45|464.53|460.43|464.65|460.55|464.49|460.39|17
1635961100000|2021-11-03 17:38:20|464.57|460.47|464.62|460.52|464.7|460.6|464.53|460.43|18
1635961110000|2021-11-03 17:38:30|464.65|460.55|464.48|460.38|464.75|460.65|464.48|460.38|15
1635961120000|2021-11-03 17:38:40|464.54|460.44|464.48|460.38|464.62|460.52|464.43|460.33|14
1635961130000|2021-11-03 17:38:50|464.47|460.37|464.45|460.35|464.49|460.39|464.44|460.34|12
1635961140000|2021-11-03 17:39:00|464.43|460.33|464.42|460.32|464.45|460.35|464.3|460.2|13
1635961150000|2021-11-03 17:39:10|464.43|460.33|464.32|460.22|464.48|460.38|464.26|460.16|19
1635961160000|2021-11-03 17:39:20|464.41|460.31|464.37|460.27|464.42|460.32|464.22|460.12|17
1635961170000|2021-11-03 17:39:30|464.35|460.25|464.48|460.38|464.52|460.42|464.32|460.22|12
1635961180000|2021-11-03 17:39:40|464.49|460.39|464.46|460.36|464.49|460.39|464.46|460.36|2
1635961190000|2021-11-03 17:39:50|464.33|460.23|464.27|460.17|464.33|460.23|464.2|460.1|23
1635961200000|2021-11-03 17:40:00|464.24|460.14|464.1|460|464.25|460.15|464.1|460|15
1635961210000|2021-11-03 17:40:10|464.11|460.01|464.3|460.2|464.36|460.26|464.1|460|26
1635961220000|2021-11-03 17:40:20|464.31|460.21|464.24|460.14|464.31|460.21|464.15|460.05|24
1635961230000|2021-11-03 17:40:30|464.25|460.15|464.83|460.73|464.83|460.73|464.25|460.15|21
1635961240000|2021-11-03 17:40:40|464.8|460.7|464.85|460.75|464.88|460.78|464.72|460.62|18
1635961250000|2021-11-03 17:40:50|464.88|460.78|464.8|460.7|464.88|460.78|464.69|460.59|16
1635961260000|2021-11-03 17:41:00|464.82|460.72|464.8|460.7|464.86|460.76|464.8|460.7|11
1635961270000|2021-11-03 17:41:10|464.85|460.75|464.84|460.74|464.85|460.75|464.84|460.74|2
1635961280000|2021-11-03 17:41:20|464.81|460.71|464.81|460.71|464.81|460.71|464.81|460.71|1
1635961290000|2021-11-03 17:41:30|464.84|460.74|464.77|460.67|464.84|460.74|464.77|460.67|9
1635961300000|2021-11-03 17:41:40|464.78|460.68|464.67|460.57|464.78|460.68|464.67|460.57|4
1635961310000|2021-11-03 17:41:50|464.7|460.6|464.73|460.63|464.8|460.7|464.64|460.54|10
1635961320000|2021-11-03 17:42:00|464.74|460.64|464.65|460.55|464.77|460.67|464.63|460.53|16
1635961330000|2021-11-03 17:42:10|464.66|460.56|464.46|460.36|464.66|460.56|464.46|460.36|19
1635961340000|2021-11-03 17:42:20|464.47|460.37|464.65|460.55|464.67|460.57|464.45|460.35|14
1635961350000|2021-11-03 17:42:30|464.72|460.62|464.91|460.81|464.91|460.81|464.72|460.62|7
1635961360000|2021-11-03 17:42:40|464.82|460.72|464.9|460.8|464.95|460.85|464.82|460.72|8
1635961370000|2021-11-03 17:42:50|464.88|460.78|464.85|460.75|464.88|460.78|464.85|460.75|3
1635961380000|2021-11-03 17:43:00|464.86|460.76|464.81|460.71|464.91|460.81|464.8|460.7|15
1635961390000|2021-11-03 17:43:10|464.83|460.73|464.7|460.6|464.83|460.73|464.7|460.6|7
1635961400000|2021-11-03 17:43:20|464.68|460.58|464.7|460.6|464.76|460.66|464.68|460.58|11
1635961410000|2021-11-03 17:43:30|464.69|460.59|464.58|460.48|464.75|460.65|464.58|460.48|12
1635961420000|2021-11-03 17:43:40|464.59|460.49|464.44|460.34|464.59|460.49|464.42|460.32|12
1635961430000|2021-11-03 17:43:50|464.43|460.33|464.45|460.35|464.45|460.35|464.4|460.3|12
1635961440000|2021-11-03 17:44:00|464.48|460.38|464.46|460.36|464.49|460.39|464.46|460.36|6
1635961450000|2021-11-03 17:44:10|464.49|460.39|464.52|460.42|464.53|460.43|464.47|460.37|6
1635961460000|2021-11-03 17:44:20|464.58|460.48|464.84|460.74|464.84|460.74|464.58|460.48|18
1635961470000|2021-11-03 17:44:30|464.81|460.71|465.06|460.96|465.06|460.96|464.81|460.71|12
1635961480000|2021-11-03 17:44:40|465.05|460.95|465.01|460.91|465.06|460.96|465|460.9|8
1635961490000|2021-11-03 17:44:50|465.02|460.92|464.78|460.68|465.02|460.92|464.78|460.68|10
1635961500000|2021-11-03 17:45:00|464.79|460.69|464.83|460.73|464.92|460.82|464.71|460.61|15
1635961510000|2021-11-03 17:45:10|464.84|460.74|464.81|460.71|464.94|460.84|464.78|460.68|15
1635961520000|2021-11-03 17:45:20|464.83|460.73|464.92|460.82|464.92|460.82|464.73|460.63|19
1635961530000|2021-11-03 17:45:30|464.95|460.85|464.93|460.83|464.96|460.86|464.8|460.7|14
1635961540000|2021-11-03 17:45:40|464.9|460.8|464.91|460.81|464.93|460.83|464.9|460.8|6
1635961550000|2021-11-03 17:45:50|464.9|460.8|464.65|460.55|464.91|460.81|464.65|460.55|23
1635961560000|2021-11-03 17:46:00|464.68|460.58|464.7|460.6|464.7|460.6|464.68|460.58|4
1635961570000|2021-11-03 17:46:10|464.69|460.59|464.79|460.69|464.8|460.7|464.69|460.59|11
1635961580000|2021-11-03 17:46:20|464.78|460.68|464.62|460.52|464.78|460.68|464.6|460.5|12
1635961590000|2021-11-03 17:46:30|464.6|460.5|464.61|460.51|464.66|460.56|464.6|460.5|8
1635961600000|2021-11-03 17:46:40|464.59|460.49|464.25|460.15|464.61|460.51|464.25|460.15|27
1635961610000|2021-11-03 17:46:50|464.23|460.13|464.11|460.01|464.28|460.18|464.09|459.99|23
1635961620000|2021-11-03 17:47:00|464.17|460.07|464.24|460.14|464.24|460.14|464.17|460.07|10
1635961630000|2021-11-03 17:47:10|464.21|460.11|464.02|459.92|464.21|460.11|464.01|459.91|13
1635961640000|2021-11-03 17:47:20|464.01|459.91|463.93|459.83|464.01|459.91|463.93|459.83|4
1635961650000|2021-11-03 17:47:30|463.92|459.82|463.91|459.81|463.93|459.83|463.88|459.78|10
1635961660000|2021-11-03 17:47:40|463.92|459.82|463.64|459.54|463.92|459.82|463.63|459.53|17
1635961670000|2021-11-03 17:47:50|463.65|459.55|463.77|459.67|463.77|459.67|463.63|459.53|19
1635961680000|2021-11-03 17:48:00|463.73|459.63|463.6|459.5|463.79|459.69|463.57|459.47|20
1635961690000|2021-11-03 17:48:10|463.61|459.51|463.62|459.52|463.65|459.55|463.59|459.49|9
1635961700000|2021-11-03 17:48:20|463.63|459.53|463.51|459.41|463.68|459.58|463.51|459.41|13
1635961710000|2021-11-03 17:48:30|463.48|459.38|463.37|459.27|463.49|459.39|463.37|459.27|16
1635961720000|2021-11-03 17:48:40|463.35|459.25|463.25|459.15|463.35|459.25|463.23|459.13|19
1635961730000|2021-11-03 17:48:50|463.21|459.11|463.37|459.27|463.37|459.27|463.09|458.99|23
1635961740000|2021-11-03 17:49:00|463.36|459.26|463.6|459.5|463.64|459.54|463.35|459.25|23
1635961750000|2021-11-03 17:49:10|463.65|459.55|463.57|459.47|463.66|459.56|463.57|459.47|20
1635961760000|2021-11-03 17:49:20|463.51|459.41|463.38|459.28|463.52|459.42|463.38|459.28|21
1635961770000|2021-11-03 17:49:30|463.41|459.31|463.42|459.32|463.42|459.32|463.35|459.25|23
1635961780000|2021-11-03 17:49:40|463.39|459.29|463.43|459.33|463.55|459.45|463.38|459.28|15
1635961790000|2021-11-03 17:49:50|463.38|459.28|463.39|459.29|463.41|459.31|463.37|459.27|16
1635961800000|2021-11-03 17:50:00|463.36|459.26|463.34|459.24|463.38|459.28|463.3|459.2|12
1635961810000|2021-11-03 17:50:10|463.33|459.23|463.3|459.2|463.33|459.23|463.3|459.2|6
1635961820000|2021-11-03 17:50:20|463.26|459.16|463.09|458.99|463.26|459.16|463.09|458.99|15
1635961830000|2021-11-03 17:50:30|463.18|459.08|463.3|459.2|463.31|459.21|463.17|459.07|13
1635961840000|2021-11-03 17:50:40|463.32|459.22|463.32|459.22|463.41|459.31|463.31|459.21|7
1635961850000|2021-11-03 17:50:50|463.31|459.21|463.09|458.99|463.35|459.25|463.09|458.99|22
1635961860000|2021-11-03 17:51:00|463.07|458.97|463.06|458.96|463.15|459.05|463.02|458.92|13
1635961870000|2021-11-03 17:51:10|463.05|458.95|463.23|459.13|463.23|459.13|462.97|458.87|22
1635961880000|2021-11-03 17:51:20|463.21|459.11|463.24|459.14|463.37|459.27|463.21|459.11|24
1635961890000|2021-11-03 17:51:30|463.22|459.12|463.1|459|463.24|459.14|463.1|459|14
1635961900000|2021-11-03 17:51:40|463.07|458.97|463.13|459.03|463.23|459.13|463.07|458.97|19
1635961910000|2021-11-03 17:51:50|463.11|459.01|463.09|458.99|463.14|459.04|463.09|458.99|11
1635961920000|2021-11-03 17:52:00|463.08|458.98|463.07|458.97|463.14|459.04|463.05|458.95|20
1635961930000|2021-11-03 17:52:10|463.06|458.96|463.1|459|463.11|459.01|463.04|458.94|17
1635961940000|2021-11-03 17:52:20|463.09|458.99|462.99|458.89|463.11|459.01|462.99|458.89|20
1635961950000|2021-11-03 17:52:30|463|458.9|463.04|458.94|463.04|458.94|462.98|458.88|8
1635961960000|2021-11-03 17:52:40|463.05|458.95|463.03|458.93|463.05|458.95|462.96|458.86|6
1635961970000|2021-11-03 17:52:50|463.02|458.92|463.28|459.18|463.28|459.18|463.02|458.92|17
1635961980000|2021-11-03 17:53:00|463.25|459.15|463.12|459.02|463.27|459.17|463.08|458.98|16
1635961990000|2021-11-03 17:53:10|463.11|459.01|463.14|459.04|463.16|459.06|463.07|458.97|18
1635962000000|2021-11-03 17:53:20|463.1|459|463.07|458.97|463.15|459.05|463.07|458.97|11
1635962010000|2021-11-03 17:53:30|463.08|458.98|463.06|458.96|463.1|459|463.06|458.96|6
1635962020000|2021-11-03 17:53:40|463.05|458.95|463|458.9|463.05|458.95|462.97|458.87|10
1635962030000|2021-11-03 17:53:50|463.01|458.91|463.07|458.97|463.11|459.01|463.01|458.91|8
1635962040000|2021-11-03 17:54:00|463.1|459|463.09|458.99|463.1|459|463.09|458.99|2
1635962050000|2021-11-03 17:54:10|463.1|459|463.11|459.01|463.11|459.01|463.09|458.99|5
1635962060000|2021-11-03 17:54:20|463.09|458.99|463.09|458.99|463.09|458.99|463.09|458.99|1
1635962070000|2021-11-03 17:54:30|463.1|459|462.99|458.89|463.13|459.03|462.94|458.84|15
1635962080000|2021-11-03 17:54:40|463.01|458.91|463.01|458.91|463.01|458.91|463.01|458.91|1
1635962090000|2021-11-03 17:54:50|463.05|458.95|463.09|458.99|463.09|458.99|463.05|458.95|3
1635962100000|2021-11-03 17:55:00|463.1|459|463.12|459.02|463.12|459.02|463.05|458.95|6
1635962110000|2021-11-03 17:55:10|462.97|458.87|463.03|458.93|463.03|458.93|462.97|458.87|2
1635962120000|2021-11-03 17:55:20|463.05|458.95|463.01|458.91|463.05|458.95|463|458.9|3
1635962130000|2021-11-03 17:55:30|463.06|458.96|463.34|459.24|463.34|459.24|463.06|458.96|11
1635962140000|2021-11-03 17:55:40|463.33|459.23|463.33|459.23|463.51|459.41|463.29|459.19|27
1635962150000|2021-11-03 17:55:50|463.32|459.22|463.04|458.94|463.32|459.22|463.04|458.94|21
1635962160000|2021-11-03 17:56:00|463.05|458.95|463.14|459.04|463.14|459.04|462.96|458.86|30
1635962170000|2021-11-03 17:56:10|463.16|459.06|463.2|459.1|463.25|459.15|463.16|459.06|14
1635962180000|2021-11-03 17:56:20|463.19|459.09|463.19|459.09|463.2|459.1|463.15|459.05|9
1635962190000|2021-11-03 17:56:30|463.17|459.07|463.19|459.09|463.21|459.11|463.17|459.07|5
1635962200000|2021-11-03 17:56:40|463.2|459.1|463.19|459.09|463.21|459.11|463.18|459.08|9
1635962210000|2021-11-03 17:56:50|463.22|459.12|463.19|459.09|463.25|459.15|463.18|459.08|13
1635962220000|2021-11-03 17:57:00|463.2|459.1|463.11|459.01|463.2|459.1|463.11|459.01|15
1635962230000|2021-11-03 17:57:10|463.1|459|462.9|458.8|463.1|459|462.9|458.8|10
1635962240000|2021-11-03 17:57:20|462.91|458.81|463.01|458.91|463.01|458.91|462.86|458.76|17
1635962250000|2021-11-03 17:57:30|463.02|458.92|463.12|459.02|463.12|459.02|463|458.9|15
1635962260000|2021-11-03 17:57:40|463.2|459.1|463.43|459.33|463.43|459.33|463.2|459.1|19
1635962270000|2021-11-03 17:57:50|463.44|459.34|463.26|459.16|463.44|459.34|463.26|459.16|21
1635962280000|2021-11-03 17:58:00|463.27|459.17|463.37|459.27|463.37|459.27|463.25|459.15|10
1635962290000|2021-11-03 17:58:10|463.39|459.29|463.79|459.69|463.79|459.69|463.39|459.29|27
1635962300000|2021-11-03 17:58:20|463.8|459.7|463.98|459.88|463.98|459.88|463.8|459.7|19
1635962310000|2021-11-03 17:58:30|463.99|459.89|464.41|460.31|464.43|460.33|463.99|459.89|25
1635962320000|2021-11-03 17:58:40|464.4|460.3|464.58|460.48|464.59|460.49|464.39|460.29|21
1635962330000|2021-11-03 17:58:50|464.54|460.44|464.59|460.49|464.6|460.5|464.54|460.44|18
1635962340000|2021-11-03 17:59:00|464.58|460.48|464.19|460.09|464.6|460.5|464.19|460.09|20
1635962350000|2021-11-03 17:59:10|464.13|460.03|464.01|459.91|464.13|460.03|464|459.9|25
1635962360000|2021-11-03 17:59:20|464|459.9|463.59|459.49|464.05|459.95|463.59|459.49|30
1635962370000|2021-11-03 17:59:30|463.55|459.45|463.71|459.61|463.71|459.61|463.46|459.36|21
1635962380000|2021-11-03 17:59:40|463.7|459.6|463.99|459.89|463.99|459.89|463.7|459.6|16
1635962390000|2021-11-03 17:59:50|463.97|459.87|464|459.9|464.02|459.92|463.93|459.83|22
1635962400000|2021-11-03 18:00:00|464.01|459.91|463.59|459.49|464.01|459.91|463.59|459.49|23
1635962410000|2021-11-03 18:00:10|463.54|459.44|462.41|458.31|463.54|459.44|462.37|458.27|30
1635962420000|2021-11-03 18:00:20|462.24|458.14|461.48|457.38|462.24|458.14|461.46|457.36|27
1635962430000|2021-11-03 18:00:30|461.45|457.35|461.01|456.91|461.45|457.35|460.95|456.85|24
1635962440000|2021-11-03 18:00:40|461.07|456.97|460.95|456.85|461.41|457.31|460.93|456.83|31
1635962450000|2021-11-03 18:00:50|460.93|456.83|460.26|456.16|460.95|456.85|460.23|456.13|28
1635962460000|2021-11-03 18:01:00|460.23|456.13|460.44|456.34|460.44|456.34|460.02|455.92|34
1635962470000|2021-11-03 18:01:10|460.43|456.33|460.89|456.79|460.92|456.82|460.36|456.26|27
1635962480000|2021-11-03 18:01:20|460.98|456.88|460.52|456.42|461.27|457.17|460.47|456.37|30
1635962490000|2021-11-03 18:01:30|460.49|456.39|460.78|456.68|460.84|456.74|460.48|456.38|24
1635962500000|2021-11-03 18:01:40|460.63|456.53|461.02|456.92|461.04|456.94|460.62|456.52|27
1635962510000|2021-11-03 18:01:50|461.01|456.91|461.64|457.54|461.75|457.65|461|456.9|30
1635962520000|2021-11-03 18:02:00|461.66|457.56|462.39|458.29|462.4|458.3|461.64|457.54|28
1635962530000|2021-11-03 18:02:10|462.43|458.33|462.49|458.39|462.53|458.43|462.29|458.19|24
1635962540000|2021-11-03 18:02:20|462.46|458.36|462.71|458.61|462.76|458.66|462.45|458.35|30
1635962550000|2021-11-03 18:02:30|462.57|458.47|462.59|458.49|462.81|458.71|462.54|458.44|34
1635962560000|2021-11-03 18:02:40|462.61|458.51|462.87|458.77|462.97|458.87|462.61|458.51|26
1635962570000|2021-11-03 18:02:50|462.85|458.75|463.16|459.06|463.16|459.06|462.85|458.75|24
1635962580000|2021-11-03 18:03:00|463.15|459.05|463.23|459.13|463.28|459.18|463.14|459.04|23
1635962590000|2021-11-03 18:03:10|463.24|459.14|462.84|458.74|463.26|459.16|462.83|458.73|34
1635962600000|2021-11-03 18:03:20|462.87|458.77|462.75|458.65|462.92|458.82|462.73|458.63|29
1635962610000|2021-11-03 18:03:30|462.76|458.66|462.66|458.56|462.78|458.68|462.63|458.53|29
1635962620000|2021-11-03 18:03:40|462.63|458.53|462.63|458.53|462.68|458.58|462.54|458.44|26
1635962630000|2021-11-03 18:03:50|462.62|458.52|462.15|458.05|462.62|458.52|462.14|458.04|35
1635962640000|2021-11-03 18:04:00|462.14|458.04|462.2|458.1|462.25|458.15|461.96|457.86|29
1635962650000|2021-11-03 18:04:10|462.23|458.13|462.77|458.67|462.78|458.68|462.17|458.07|32
1635962660000|2021-11-03 18:04:20|462.76|458.66|463.23|459.13|463.23|459.13|462.76|458.66|22
1635962670000|2021-11-03 18:04:30|463.28|459.18|463.44|459.34|463.44|459.34|463.25|459.15|29
1635962680000|2021-11-03 18:04:40|463.46|459.36|463.58|459.48|463.63|459.53|463.43|459.33|29
1635962690000|2021-11-03 18:04:50|463.56|459.46|462.99|458.89|463.59|459.49|462.98|458.88|25
1635962700000|2021-11-03 18:05:00|463.01|458.91|462.85|458.75|463.03|458.93|462.79|458.69|27
1635962710000|2021-11-03 18:05:10|462.84|458.74|462.92|458.82|462.92|458.82|462.78|458.68|24
1635962720000|2021-11-03 18:05:20|462.95|458.85|463.35|459.25|463.5|459.4|462.95|458.85|22
1635962730000|2021-11-03 18:05:30|463.32|459.22|463.61|459.51|463.66|459.56|463.32|459.22|27
1635962740000|2021-11-03 18:05:40|463.86|459.76|464.02|459.92|464.03|459.93|463.79|459.69|22
1635962750000|2021-11-03 18:05:50|463.99|459.89|464.72|460.62|464.81|460.71|463.98|459.88|35
1635962760000|2021-11-03 18:06:00|464.65|460.55|465.05|460.95|465.3|461.2|464.54|460.44|28
1635962770000|2021-11-03 18:06:10|465.09|460.99|465.78|461.68|465.78|461.68|465.09|460.99|32
1635962780000|2021-11-03 18:06:20|465.81|461.71|465.83|461.73|465.85|461.75|465.75|461.65|10
1635962790000|2021-11-03 18:06:30|465.84|461.74|465.84|461.74|465.97|461.87|465.84|461.74|18
1635962800000|2021-11-03 18:06:40|465.86|461.76|465.83|461.73|465.97|461.87|465.79|461.69|28
1635962810000|2021-11-03 18:06:50|465.82|461.72|465.51|461.41|465.9|461.8|465.51|461.41|29
1635962820000|2021-11-03 18:07:00|465.5|461.4|464.93|460.83|465.5|461.4|464.72|460.62|25
1635962830000|2021-11-03 18:07:10|464.97|460.87|465.59|461.49|465.59|461.49|464.97|460.87|33
1635962840000|2021-11-03 18:07:20|465.62|461.52|465.73|461.63|465.87|461.77|465.49|461.39|28
1635962850000|2021-11-03 18:07:30|465.64|461.54|465.59|461.49|465.64|461.54|465.49|461.39|28
1635962860000|2021-11-03 18:07:40|465.6|461.5|465.56|461.46|465.78|461.68|465.53|461.43|24
1635962870000|2021-11-03 18:07:50|465.59|461.49|465.77|461.67|465.81|461.71|465.54|461.44|28
1635962880000|2021-11-03 18:08:00|465.96|461.86|466.03|461.93|466.5|462.4|465.96|461.86|33
1635962890000|2021-11-03 18:08:10|465.99|461.89|466.18|462.08|466.21|462.11|465.91|461.81|27
1635962900000|2021-11-03 18:08:20|466.17|462.07|466.16|462.06|466.38|462.28|466.13|462.03|26
1635962910000|2021-11-03 18:08:30|466.13|462.03|466.13|462.03|466.18|462.08|466.06|461.96|26
1635962920000|2021-11-03 18:08:40|466.14|462.04|466.05|461.95|466.14|462.04|465.95|461.85|17
1635962930000|2021-11-03 18:08:50|466.04|461.94|466.15|462.05|466.32|462.22|466.04|461.94|17
1635962940000|2021-11-03 18:09:00|466.16|462.06|466.42|462.32|466.47|462.37|466.1|462|30
1635962950000|2021-11-03 18:09:10|466.32|462.22|466.42|462.32|466.44|462.34|466.24|462.14|25
1635962960000|2021-11-03 18:09:20|466.44|462.34|466.53|462.43|466.68|462.58|466.44|462.34|20
1635962970000|2021-11-03 18:09:30|466.52|462.42|466.5|462.4|466.52|462.42|466.38|462.28|24
1635962980000|2021-11-03 18:09:40|466.55|462.45|466.86|462.76|466.94|462.84|466.54|462.44|22
1635962990000|2021-11-03 18:09:50|467.06|462.96|467.47|463.37|467.47|463.37|467.03|462.93|28
1635963000000|2021-11-03 18:10:00|467.48|463.38|467.63|463.53|467.63|463.53|467.43|463.33|21
1635963010000|2021-11-03 18:10:10|467.64|463.54|467.66|463.56|467.78|463.68|467.53|463.43|31
1635963020000|2021-11-03 18:10:20|467.65|463.55|468.14|464.04|468.14|464.04|467.65|463.55|25
1635963030000|2021-11-03 18:10:30|468.13|464.03|468.28|464.18|468.3|464.2|468.11|464.01|26
1635963040000|2021-11-03 18:10:40|468.39|464.29|468.31|464.21|468.45|464.35|468.29|464.19|23
1635963050000|2021-11-03 18:10:50|468.34|464.24|467.98|463.88|468.36|464.26|467.96|463.86|27
1635963060000|2021-11-03 18:11:00|467.99|463.89|467.85|463.75|468.1|464|467.75|463.65|26
1635963070000|2021-11-03 18:11:10|467.82|463.72|468.05|463.95|468.05|463.95|467.79|463.69|22
1635963080000|2021-11-03 18:11:20|468.06|463.96|468.16|464.06|468.37|464.27|468.02|463.92|25
1635963090000|2021-11-03 18:11:30|468.17|464.07|467.87|463.77|468.17|464.07|467.84|463.74|30
1635963100000|2021-11-03 18:11:40|467.94|463.84|468.01|463.91|468.08|463.98|467.94|463.84|22
1635963110000|2021-11-03 18:11:50|467.97|463.87|467.66|463.56|467.97|463.87|467.64|463.54|24
1635963120000|2021-11-03 18:12:00|467.68|463.58|467.61|463.51|467.68|463.58|467.61|463.51|19
1635963130000|2021-11-03 18:12:10|467.64|463.54|466.75|462.65|467.68|463.58|466.75|462.65|22
1635963140000|2021-11-03 18:12:20|466.74|462.64|466.35|462.25|466.74|462.64|466.31|462.21|25
1635963150000|2021-11-03 18:12:30|466.32|462.22|466.97|462.87|466.98|462.88|466.28|462.18|28
1635963160000|2021-11-03 18:12:40|466.98|462.88|467.24|463.14|467.24|463.14|466.97|462.87|20
1635963170000|2021-11-03 18:12:50|467.26|463.16|467.54|463.44|467.55|463.45|467.22|463.12|24
1635963180000|2021-11-03 18:13:00|467.5|463.4|467.66|463.56|467.74|463.64|467.43|463.33|27
1635963190000|2021-11-03 18:13:10|467.57|463.47|467.85|463.75|467.85|463.75|467.57|463.47|26
1635963200000|2021-11-03 18:13:20|467.87|463.77|467.93|463.83|467.98|463.88|467.87|463.77|17
1635963210000|2021-11-03 18:13:30|467.9|463.8|468.23|464.13|468.3|464.2|467.9|463.8|20
1635963220000|2021-11-03 18:13:40|468.28|464.18|468.63|464.53|468.63|464.53|468.28|464.18|32
1635963230000|2021-11-03 18:13:50|468.54|464.44|468.78|464.68|468.85|464.75|468.5|464.4|31
1635963240000|2021-11-03 18:14:00|468.77|464.67|468.3|464.2|468.77|464.67|468.21|464.11|33
1635963250000|2021-11-03 18:14:10|468.34|464.24|468.52|464.42|468.52|464.42|468.34|464.24|27
1635963260000|2021-11-03 18:14:20|468.51|464.41|468.07|463.97|468.57|464.47|468.07|463.97|32
1635963270000|2021-11-03 18:14:30|468.01|463.91|467.67|463.57|468.02|463.92|467.67|463.57|33
1635963280000|2021-11-03 18:14:40|467.33|463.23|467.65|463.55|467.65|463.55|467.29|463.19|29
1635963290000|2021-11-03 18:14:50|467.64|463.54|468.04|463.94|468.14|464.04|467.64|463.54|28
1635963300000|2021-11-03 18:15:00|468.03|463.93|467.82|463.72|468.08|463.98|467.82|463.72|23
1635963310000|2021-11-03 18:15:10|467.81|463.71|467.77|463.67|467.81|463.71|467.72|463.62|26
1635963320000|2021-11-03 18:15:20|467.81|463.71|468.09|463.99|468.09|463.99|467.77|463.67|28
1635963330000|2021-11-03 18:15:30|468.1|464|468.2|464.1|468.2|464.1|468.02|463.92|28
1635963340000|2021-11-03 18:15:40|468.3|464.2|468.86|464.76|468.86|464.76|468.3|464.2|24
1635963350000|2021-11-03 18:15:50|468.87|464.77|469.2|465.1|469.26|465.16|468.87|464.77|23
1635963360000|2021-11-03 18:16:00|469.19|465.09|468.86|464.76|469.2|465.1|468.85|464.75|28
1635963370000|2021-11-03 18:16:10|468.87|464.77|468.45|464.35|468.87|464.77|468.36|464.26|33
1635963380000|2021-11-03 18:16:20|468.46|464.36|468.93|464.83|468.93|464.83|468.46|464.36|24
1635963390000|2021-11-03 18:16:30|468.96|464.86|469.04|464.94|469.13|465.03|468.92|464.82|26
1635963400000|2021-11-03 18:16:40|469.05|464.95|469|464.9|469.05|464.95|468.99|464.89|16
1635963410000|2021-11-03 18:16:50|469.01|464.91|469.05|464.95|469.11|465.01|468.99|464.89|25
1635963420000|2021-11-03 18:17:00|469.01|464.91|469.14|465.04|469.17|465.07|469|464.9|21
1635963430000|2021-11-03 18:17:10|469.13|465.03|469.06|464.96|469.13|465.03|468.93|464.83|18
1635963440000|2021-11-03 18:17:20|469.07|464.97|469.26|465.16|469.33|465.23|469.02|464.92|23
1635963450000|2021-11-03 18:17:30|469.27|465.17|469.3|465.2|469.47|465.37|469.19|465.09|29
1635963460000|2021-11-03 18:17:40|469.29|465.19|469.4|465.3|469.4|465.3|469.29|465.19|20
1635963470000|2021-11-03 18:17:50|469.42|465.32|469.37|465.27|469.42|465.32|469.37|465.27|17
1635963480000|2021-11-03 18:18:00|469.36|465.26|469.16|465.06|469.45|465.35|469.15|465.05|25
1635963490000|2021-11-03 18:18:10|469.17|465.07|469.5|465.4|469.53|465.43|469.17|465.07|19
1635963500000|2021-11-03 18:18:20|469.51|465.41|469.52|465.42|469.62|465.52|469.5|465.4|15
1635963510000|2021-11-03 18:18:30|469.53|465.43|469.27|465.17|469.54|465.44|469.26|465.16|28
1635963520000|2021-11-03 18:18:40|469.25|465.15|468.68|464.58|469.26|465.16|468.61|464.51|24
1635963530000|2021-11-03 18:18:50|468.6|464.5|468.75|464.65|468.78|464.68|468.56|464.46|19
1635963540000|2021-11-03 18:19:00|468.82|464.72|468.98|464.88|469.04|464.94|468.82|464.72|33
1635963550000|2021-11-03 18:19:10|468.97|464.87|469.09|464.99|469.1|465|468.96|464.86|24
1635963560000|2021-11-03 18:19:20|469.11|465.01|469.23|465.13|469.28|465.18|469.11|465.01|23
1635963570000|2021-11-03 18:19:30|469.2|465.1|469.01|464.91|469.2|465.1|468.99|464.89|21
1635963580000|2021-11-03 18:19:40|469|464.9|468.77|464.67|469|464.9|468.77|464.67|19
1635963590000|2021-11-03 18:19:50|468.76|464.66|468.23|464.13|468.76|464.66|468.22|464.12|28
1635963600000|2021-11-03 18:20:00|468.24|464.14|467.78|463.68|468.24|464.14|467.78|463.68|28
1635963610000|2021-11-03 18:20:10|467.73|463.63|468.13|464.03|468.14|464.04|467.6|463.5|32
1635963620000|2021-11-03 18:20:20|468.14|464.04|468.24|464.14|468.27|464.17|468.07|463.97|29
1635963630000|2021-11-03 18:20:30|468.23|464.13|468.2|464.1|468.25|464.15|468.12|464.02|23
1635963640000|2021-11-03 18:20:40|468.25|464.15|468.1|464|468.28|464.18|468.08|463.98|26
1635963650000|2021-11-03 18:20:50|468.09|463.99|467.82|463.72|468.09|463.99|467.82|463.72|22
1635963660000|2021-11-03 18:21:00|467.76|463.66|467.77|463.67|467.77|463.67|467.64|463.54|18
1635963670000|2021-11-03 18:21:10|467.78|463.68|468.09|463.99|468.1|464|467.78|463.68|22
1635963680000|2021-11-03 18:21:20|468.08|463.98|468.09|463.99|468.28|464.18|468.07|463.97|19
1635963690000|2021-11-03 18:21:30|468.02|463.92|467.99|463.89|468.08|463.98|467.98|463.88|20
1635963700000|2021-11-03 18:21:40|467.93|463.83|467.79|463.69|467.93|463.83|467.79|463.69|17
1635963710000|2021-11-03 18:21:50|467.8|463.7|467.63|463.53|467.81|463.71|467.63|463.53|19
1635963720000|2021-11-03 18:22:00|467.62|463.52|467.69|463.59|467.72|463.62|467.48|463.38|21
1635963730000|2021-11-03 18:22:10|467.7|463.6|467.65|463.55|467.7|463.6|467.62|463.52|19
1635963740000|2021-11-03 18:22:20|467.67|463.57|468.1|464|468.12|464.02|467.67|463.57|28
1635963750000|2021-11-03 18:22:30|468.16|464.06|468.2|464.1|468.28|464.18|468.16|464.06|19
1635963760000|2021-11-03 18:22:40|468.16|464.06|468.02|463.92|468.16|464.06|468.02|463.92|15
1635963770000|2021-11-03 18:22:50|468.06|463.96|468.13|464.03|468.13|464.03|467.97|463.87|25
1635963780000|2021-11-03 18:23:00|468.14|464.04|468.11|464.01|468.23|464.13|468.09|463.99|14
1635963790000|2021-11-03 18:23:10|468.1|464|468.19|464.09|468.19|464.09|467.98|463.88|23
1635963800000|2021-11-03 18:23:20|468.21|464.11|468.04|463.94|468.22|464.12|468|463.9|23
1635963810000|2021-11-03 18:23:30|468.02|463.92|468.06|463.96|468.06|463.96|468.01|463.91|14
1635963820000|2021-11-03 18:23:40|468.07|463.97|467.98|463.88|468.13|464.03|467.98|463.88|20
1635963830000|2021-11-03 18:23:50|467.97|463.87|468.01|463.91|468.07|463.97|467.96|463.86|16
1635963840000|2021-11-03 18:24:00|468|463.9|467.96|463.86|468.03|463.93|467.94|463.84|23
1635963850000|2021-11-03 18:24:10|467.99|463.89|467.99|463.89|468.09|463.99|467.99|463.89|21
1635963860000|2021-11-03 18:24:20|467.96|463.86|467.89|463.79|468.03|463.93|467.89|463.79|22
1635963870000|2021-11-03 18:24:30|467.9|463.8|467.65|463.55|467.94|463.84|467.65|463.55|30
1635963880000|2021-11-03 18:24:40|467.66|463.56|467.76|463.66|467.78|463.68|467.66|463.56|15
1635963890000|2021-11-03 18:24:50|467.73|463.63|467.64|463.54|467.73|463.63|467.61|463.51|16
1635963900000|2021-11-03 18:25:00|467.62|463.52|467.7|463.6|467.83|463.73|467.62|463.52|23
1635963910000|2021-11-03 18:25:10|467.69|463.59|467.73|463.63|467.76|463.66|467.68|463.58|23
1635963920000|2021-11-03 18:25:20|467.72|463.62|467.99|463.89|468.02|463.92|467.72|463.62|16
1635963930000|2021-11-03 18:25:30|467.98|463.88|468.27|464.17|468.27|464.17|467.98|463.88|9
1635963940000|2021-11-03 18:25:40|468.28|464.18|468.3|464.2|468.31|464.21|468.27|464.17|10
1635963950000|2021-11-03 18:25:50|468.28|464.18|468.12|464.02|468.28|464.18|468.12|464.02|26
1635963960000|2021-11-03 18:26:00|468.11|464.01|467.66|463.56|468.11|464.01|467.66|463.56|25
1635963970000|2021-11-03 18:26:10|467.65|463.55|467.47|463.37|467.66|463.56|467.44|463.34|17
1635963980000|2021-11-03 18:26:20|467.46|463.36|467.26|463.16|467.51|463.41|467.26|463.16|24
1635963990000|2021-11-03 18:26:30|467.27|463.17|467.24|463.14|467.3|463.2|467.14|463.04|21
1635964000000|2021-11-03 18:26:40|467.31|463.21|467.84|463.74|467.87|463.77|467.31|463.21|30
1635964010000|2021-11-03 18:26:50|467.75|463.65|467.94|463.84|467.94|463.84|467.75|463.65|18
1635964020000|2021-11-03 18:27:00|467.93|463.83|467.96|463.86|467.98|463.88|467.8|463.7|21
1635964030000|2021-11-03 18:27:10|467.93|463.83|467.8|463.7|467.93|463.83|467.64|463.54|28
1635964040000|2021-11-03 18:27:20|467.77|463.67|467.72|463.62|467.78|463.68|467.57|463.47|15
1635964050000|2021-11-03 18:27:30|467.75|463.65|467.43|463.33|467.75|463.65|467.42|463.32|21
1635964060000|2021-11-03 18:27:40|467.42|463.32|467.35|463.25|467.49|463.39|467.33|463.23|22
1635964070000|2021-11-03 18:27:50|467.36|463.26|467.28|463.18|467.38|463.28|467.17|463.07|27
1635964080000|2021-11-03 18:28:00|467.26|463.16|467.32|463.22|467.33|463.23|467.24|463.14|15
1635964090000|2021-11-03 18:28:10|467.34|463.24|467.5|463.4|467.5|463.4|467.32|463.22|22
1635964100000|2021-11-03 18:28:20|467.46|463.36|467.25|463.15|467.46|463.36|467.23|463.13|13
1635964110000|2021-11-03 18:28:30|467.24|463.14|467.3|463.2|467.31|463.21|467.18|463.08|9
1635964120000|2021-11-03 18:28:40|467.28|463.18|467.22|463.12|467.28|463.18|467.19|463.09|12
1635964130000|2021-11-03 18:28:50|467.21|463.11|467.26|463.16|467.26|463.16|467.19|463.09|6
1635964140000|2021-11-03 18:29:00|467.24|463.14|467.18|463.08|467.24|463.14|467.18|463.08|14
1635964150000|2021-11-03 18:29:10|467.08|462.98|466.81|462.71|467.08|462.98|466.75|462.65|25
1635964160000|2021-11-03 18:29:20|466.82|462.72|466.7|462.6|466.82|462.72|466.7|462.6|17
1635964170000|2021-11-03 18:29:30|466.72|462.62|466.38|462.28|466.72|462.62|466.38|462.28|25
1635964180000|2021-11-03 18:29:40|466.37|462.27|466.35|462.25|466.4|462.3|466.34|462.24|16
1635964190000|2021-11-03 18:29:50|466.36|462.26|466.32|462.22|466.36|462.26|466.29|462.19|10
1635964200000|2021-11-03 18:30:00|466.31|462.21|466.26|462.16|466.34|462.24|466.22|462.12|14
1635964210000|2021-11-03 18:30:10|466.28|462.18|466.97|462.87|466.97|462.87|466.26|462.16|25
1635964220000|2021-11-03 18:30:20|466.94|462.84|467.35|463.25|467.37|463.27|466.91|462.81|33
1635964230000|2021-11-03 18:30:30|467.37|463.27|467.18|463.08|467.37|463.27|467.18|463.08|18
1635964240000|2021-11-03 18:30:40|467.17|463.07|466.88|462.78|467.22|463.12|466.88|462.78|21
1635964250000|2021-11-03 18:30:50|466.91|462.81|466.78|462.68|466.91|462.81|466.77|462.67|12
1635964260000|2021-11-03 18:31:00|466.81|462.71|466.55|462.45|466.82|462.72|466.55|462.45|19
1635964270000|2021-11-03 18:31:10|466.54|462.44|466.57|462.47|466.57|462.47|466.44|462.34|23
1635964280000|2021-11-03 18:31:20|466.58|462.48|466.71|462.61|466.76|462.66|466.47|462.37|17
1635964290000|2021-11-03 18:31:30|466.72|462.62|466.7|462.6|466.72|462.62|466.64|462.54|15
1635964300000|2021-11-03 18:31:40|466.73|462.63|466.98|462.88|466.99|462.89|466.73|462.63|22
1635964310000|2021-11-03 18:31:50|466.95|462.85|466.94|462.84|466.95|462.85|466.91|462.81|8
1635964320000|2021-11-03 18:32:00|466.96|462.86|466.88|462.78|467|462.9|466.85|462.75|18
1635964330000|2021-11-03 18:32:10|466.86|462.76|466.87|462.77|466.88|462.78|466.82|462.72|12
1635964340000|2021-11-03 18:32:20|466.88|462.78|466.92|462.82|466.94|462.84|466.87|462.77|13
1635964350000|2021-11-03 18:32:30|466.93|462.83|466.74|462.64|466.94|462.84|466.73|462.63|18
1635964360000|2021-11-03 18:32:40|466.72|462.62|466.68|462.58|466.72|462.62|466.5|462.4|19
1635964370000|2021-11-03 18:32:50|466.64|462.54|466.68|462.58|466.68|462.58|466.52|462.42|24
1635964380000|2021-11-03 18:33:00|466.69|462.59|466.77|462.67|466.8|462.7|466.68|462.58|10
1635964390000|2021-11-03 18:33:10|466.75|462.65|466.75|462.65|466.75|462.65|466.71|462.61|9
1635964400000|2021-11-03 18:33:20|466.74|462.64|466.62|462.52|466.74|462.64|466.59|462.49|13
1635964410000|2021-11-03 18:33:30|466.61|462.51|466.35|462.25|466.61|462.51|466.35|462.25|15
1635964420000|2021-11-03 18:33:40|466.33|462.23|466.26|462.16|466.34|462.24|466.26|462.16|9
1635964430000|2021-11-03 18:33:50|466.27|462.17|466.23|462.13|466.27|462.17|466.23|462.13|2
1635964440000|2021-11-03 18:34:00|466.24|462.14|466.25|462.15|466.26|462.16|466.23|462.13|8
1635964450000|2021-11-03 18:34:10|466.26|462.16|466.59|462.49|466.59|462.49|466.26|462.16|18
1635964460000|2021-11-03 18:34:20|466.61|462.51|466.58|462.48|466.62|462.52|466.51|462.41|14
1635964470000|2021-11-03 18:34:30|466.57|462.47|466.6|462.5|466.6|462.5|466.57|462.47|8
1635964480000|2021-11-03 18:34:40|466.61|462.51|466.61|462.51|466.61|462.51|466.58|462.48|6
1635964490000|2021-11-03 18:34:50|466.67|462.57|467.58|463.48|468.28|464.18|466.66|462.56|26
1635964500000|2021-11-03 18:35:00|467.59|463.49|467.4|463.3|467.62|463.52|467.21|463.11|19
1635964510000|2021-11-03 18:35:10|467.37|463.27|467.25|463.15|467.45|463.35|467.25|463.15|20
1635964520000|2021-11-03 18:35:20|467.21|463.11|467.58|463.48|467.58|463.48|467.21|463.11|14
1635964530000|2021-11-03 18:35:30|467.63|463.53|467.58|463.48|467.74|463.64|467.58|463.48|12
1635964540000|2021-11-03 18:35:40|467.56|463.46|467.56|463.46|467.7|463.6|467.54|463.44|21
1635964550000|2021-11-03 18:35:50|467.5|463.4|467.52|463.42|467.52|463.42|467.37|463.27|28
1635964560000|2021-11-03 18:36:00|467.51|463.41|467.65|463.55|467.65|463.55|467.51|463.41|10
1635964570000|2021-11-03 18:36:10|467.64|463.54|467.72|463.62|467.72|463.62|467.64|463.54|6
1635964580000|2021-11-03 18:36:20|467.73|463.63|467.73|463.63|467.75|463.65|467.73|463.63|5
1635964590000|2021-11-03 18:36:30|467.69|463.59|467.67|463.57|467.69|463.59|467.66|463.56|9
1635964600000|2021-11-03 18:36:40|467.65|463.55|467.67|463.57|467.68|463.58|467.65|463.55|4
1635964610000|2021-11-03 18:36:50|467.68|463.58|467.68|463.58|467.72|463.62|467.68|463.58|5
1635964620000|2021-11-03 18:37:00|467.71|463.61|468.02|463.92|468.04|463.94|467.71|463.61|17
1635964630000|2021-11-03 18:37:10|468.14|464.04|468.27|464.17|468.35|464.25|468.14|464.04|25
1635964640000|2021-11-03 18:37:20|468.28|464.18|468.34|464.24|468.34|464.24|468.27|464.17|14
1635964650000|2021-11-03 18:37:30|468.35|464.25|468.32|464.22|468.35|464.25|468.27|464.17|18
1635964660000|2021-11-03 18:37:40|468.31|464.21|468.16|464.06|468.32|464.22|468.16|464.06|18
1635964670000|2021-11-03 18:37:50|468.11|464.01|467.91|463.81|468.11|464.01|467.9|463.8|19
1635964680000|2021-11-03 18:38:00|467.92|463.82|467.72|463.62|467.92|463.82|467.72|463.62|16
1635964690000|2021-11-03 18:38:10|467.69|463.59|467.99|463.89|467.99|463.89|467.68|463.58|20
1635964700000|2021-11-03 18:38:20|467.98|463.88|468.06|463.96|468.07|463.97|467.96|463.86|8
1635964710000|2021-11-03 18:38:30|468.07|463.97|467.98|463.88|468.09|463.99|467.98|463.88|14
1635964720000|2021-11-03 18:38:40|467.95|463.85|467.95|463.85|467.95|463.85|467.86|463.76|25
1635964730000|2021-11-03 18:38:50|467.96|463.86|467.93|463.83|468.02|463.92|467.91|463.81|12
1635964740000|2021-11-03 18:39:00|467.96|463.86|467.96|463.86|467.96|463.86|467.9|463.8|14
1635964750000|2021-11-03 18:39:10|467.97|463.87|467.93|463.83|467.99|463.89|467.93|463.83|7
1635964760000|2021-11-03 18:39:20|467.97|463.87|467.96|463.86|467.97|463.87|467.96|463.86|4
1635964770000|2021-11-03 18:39:30|467.97|463.87|467.99|463.89|467.99|463.89|467.97|463.87|3
1635964780000|2021-11-03 18:39:40|468.02|463.92|468.27|464.17|468.29|464.19|468.02|463.92|22
1635964790000|2021-11-03 18:39:50|468.29|464.19|468.46|464.36|468.52|464.42|468.29|464.19|17
1635964800000|2021-11-03 18:40:00|468.42|464.32|468.41|464.31|468.5|464.4|468.41|464.31|7
1635964810000|2021-11-03 18:40:10|468.42|464.32|468.47|464.37|468.48|464.38|468.42|464.32|7
1635964820000|2021-11-03 18:40:20|468.49|464.39|468.43|464.33|468.52|464.42|468.43|464.33|15
1635964830000|2021-11-03 18:40:30|468.42|464.32|468.36|464.26|468.42|464.32|468.36|464.26|4
1635964840000|2021-11-03 18:40:40|468.37|464.27|468.4|464.3|468.45|464.35|468.22|464.12|24
1635964850000|2021-11-03 18:40:50|468.38|464.28|468.42|464.32|468.42|464.32|468.37|464.27|5
1635964860000|2021-11-03 18:41:00|468.43|464.33|468.55|464.45|468.56|464.46|468.43|464.33|9
1635964870000|2021-11-03 18:41:10|468.54|464.44|468.57|464.47|468.57|464.47|468.53|464.43|14
1635964880000|2021-11-03 18:41:20|468.65|464.55|468.67|464.57|468.7|464.6|468.63|464.53|13
1635964890000|2021-11-03 18:41:30|468.66|464.56|468.51|464.41|468.66|464.56|468.47|464.37|19
1635964900000|2021-11-03 18:41:40|468.52|464.42|468.66|464.56|468.66|464.56|468.51|464.41|16
1635964910000|2021-11-03 18:41:50|468.64|464.54|468.58|464.48|468.72|464.62|468.58|464.48|12
1635964920000|2021-11-03 18:42:00|468.61|464.51|468.5|464.4|468.62|464.52|468.5|464.4|9
1635964930000|2021-11-03 18:42:10|468.51|464.41|468.46|464.36|468.51|464.41|468.43|464.33|17
1635964940000|2021-11-03 18:42:20|468.44|464.34|468.24|464.14|468.46|464.36|468.21|464.11|20
1635964950000|2021-11-03 18:42:30|468.22|464.12|468.28|464.18|468.31|464.21|468.2|464.1|27
1635964960000|2021-11-03 18:42:40|468.3|464.2|468.36|464.26|468.37|464.27|468.28|464.18|20
1635964970000|2021-11-03 18:42:50|468.35|464.25|468.35|464.25|468.37|464.27|468.34|464.24|7
1635964980000|2021-11-03 18:43:00|468.36|464.26|468.57|464.47|468.59|464.49|468.34|464.24|16
1635964990000|2021-11-03 18:43:10|468.54|464.44|468.96|464.86|468.97|464.87|468.52|464.42|21
1635965000000|2021-11-03 18:43:20|468.95|464.85|469.18|465.08|469.18|465.08|468.95|464.85|22
1635965010000|2021-11-03 18:43:30|469.17|465.07|469.03|464.93|469.17|465.07|469.02|464.92|14
1635965020000|2021-11-03 18:43:40|469.02|464.92|469.3|465.2|469.3|465.2|469.01|464.91|16
1635965030000|2021-11-03 18:43:50|469.31|465.21|469.17|465.07|469.31|465.21|469.17|465.07|11
1635965040000|2021-11-03 18:44:00|469.21|465.11|469.29|465.19|469.29|465.19|469.21|465.11|13
1635965050000|2021-11-03 18:44:10|469.28|465.18|469.49|465.39|469.49|465.39|469.28|465.18|15
1635965060000|2021-11-03 18:44:20|469.5|465.4|469.7|465.6|469.78|465.68|469.5|465.4|19
1635965070000|2021-11-03 18:44:30|469.71|465.61|469.44|465.34|469.72|465.62|469.44|465.34|14
1635965080000|2021-11-03 18:44:40|469.42|465.32|469.09|464.99|469.42|465.32|469.08|464.98|18
1635965090000|2021-11-03 18:44:50|469.08|464.98|469.62|465.52|469.62|465.52|469.08|464.98|28
1635965100000|2021-11-03 18:45:00|469.61|465.51|469.57|465.47|469.61|465.51|469.5|465.4|22
1635965110000|2021-11-03 18:45:10|469.55|465.45|469.63|465.53|469.63|465.53|469.49|465.39|12
1635965120000|2021-11-03 18:45:20|469.64|465.54|469.33|465.23|469.65|465.55|469.31|465.21|27
1635965130000|2021-11-03 18:45:30|469.34|465.24|469.34|465.24|469.36|465.26|469.31|465.21|20
1635965140000|2021-11-03 18:45:40|469.32|465.22|469.62|465.52|469.62|465.52|469.26|465.16|24
1635965150000|2021-11-03 18:45:50|469.61|465.51|469.59|465.49|469.63|465.53|469.55|465.45|21
1635965160000|2021-11-03 18:46:00|469.58|465.48|469.4|465.3|469.65|465.55|469.39|465.29|29
1635965170000|2021-11-03 18:46:10|469.43|465.33|469.69|465.59|469.72|465.62|469.43|465.33|28
1635965180000|2021-11-03 18:46:20|469.7|465.6|469.76|465.66|469.8|465.7|469.69|465.59|18
1635965190000|2021-11-03 18:46:30|469.77|465.67|469.86|465.76|469.87|465.77|469.75|465.65|11
1635965200000|2021-11-03 18:46:40|469.87|465.77|469.88|465.78|469.88|465.78|469.85|465.75|5
1635965210000|2021-11-03 18:46:50|469.87|465.77|470.02|465.92|470.02|465.92|469.85|465.75|14
1635965220000|2021-11-03 18:47:00|470.03|465.93|470.2|466.1|470.2|466.1|470.03|465.93|8
1635965230000|2021-11-03 18:47:10|470.22|466.12|470.38|466.28|470.47|466.37|470.22|466.12|20
1635965240000|2021-11-03 18:47:20|470.39|466.29|470.49|466.39|470.51|466.41|470.39|466.29|18
1635965250000|2021-11-03 18:47:30|470.5|466.4|470.54|466.44|470.54|466.44|470.5|466.4|10
1635965260000|2021-11-03 18:47:40|470.57|466.47|470.76|466.66|470.78|466.68|470.57|466.47|15
1635965270000|2021-11-03 18:47:50|470.75|466.65|470.91|466.81|470.98|466.88|470.75|466.65|20
1635965280000|2021-11-03 18:48:00|470.92|466.82|470.83|466.73|471.03|466.93|470.83|466.73|15
1635965290000|2021-11-03 18:48:10|470.82|466.72|470.74|466.64|470.82|466.72|470.65|466.55|23
1635965300000|2021-11-03 18:48:20|470.72|466.62|470.63|466.53|470.8|466.7|470.51|466.41|26
1635965310000|2021-11-03 18:48:30|470.61|466.51|470.63|466.53|470.73|466.63|470.61|466.51|20
1635965320000|2021-11-03 18:48:40|470.61|466.51|470.55|466.45|470.61|466.51|470.45|466.35|22
1635965330000|2021-11-03 18:48:50|470.59|466.49|470.53|466.43|470.63|466.53|470.53|466.43|15
1635965340000|2021-11-03 18:49:00|470.52|466.42|470.55|466.45|470.55|466.45|470.39|466.29|26
1635965350000|2021-11-03 18:49:10|470.56|466.46|470.78|466.68|470.83|466.73|470.56|466.46|29
1635965360000|2021-11-03 18:49:20|470.79|466.69|470.78|466.68|470.8|466.7|470.64|466.54|17
1635965370000|2021-11-03 18:49:30|470.79|466.69|470.8|466.7|470.82|466.72|470.79|466.69|5
1635965380000|2021-11-03 18:49:40|470.81|466.71|470.89|466.79|470.89|466.79|470.79|466.69|10
1635965390000|2021-11-03 18:49:50|470.88|466.78|470.98|466.88|470.98|466.88|470.83|466.73|11
1635965400000|2021-11-03 18:50:00|470.96|466.86|471.03|466.93|471.05|466.95|470.96|466.86|12
1635965410000|2021-11-03 18:50:10|471|466.9|471.29|467.19|471.29|467.19|471|466.9|26
1635965420000|2021-11-03 18:50:20|471.28|467.18|471.31|467.21|471.32|467.22|471.22|467.12|23
1635965430000|2021-11-03 18:50:30|471.3|467.2|471.06|466.96|471.31|467.21|470.99|466.89|27
1635965440000|2021-11-03 18:50:40|471.02|466.92|471|466.9|471.1|467|470.99|466.89|23
1635965450000|2021-11-03 18:50:50|471.01|466.91|470.92|466.82|471.01|466.91|470.9|466.8|22
1635965460000|2021-11-03 18:51:00|470.91|466.81|470.87|466.77|470.92|466.82|470.87|466.77|14
1635965470000|2021-11-03 18:51:10|470.88|466.78|470.8|466.7|470.88|466.78|470.78|466.68|26
1635965480000|2021-11-03 18:51:20|470.79|466.69|470.62|466.52|470.79|466.69|470.62|466.52|23
1635965490000|2021-11-03 18:51:30|470.64|466.54|470.65|466.55|470.66|466.56|470.57|466.47|17
1635965500000|2021-11-03 18:51:40|470.63|466.53|470.66|466.56|470.67|466.57|470.63|466.53|5
1635965510000|2021-11-03 18:51:50|470.67|466.57|470.9|466.8|470.91|466.81|470.67|466.57|16
1635965520000|2021-11-03 18:52:00|470.89|466.79|470.82|466.72|470.89|466.79|470.82|466.72|9
1635965530000|2021-11-03 18:52:10|470.84|466.74|470.9|466.8|470.98|466.88|470.84|466.74|13
1635965540000|2021-11-03 18:52:20|470.86|466.76|470.95|466.85|470.95|466.85|470.84|466.74|15
1635965550000|2021-11-03 18:52:30|470.94|466.84|471.56|467.46|471.56|467.46|470.94|466.84|24
1635965560000|2021-11-03 18:52:40|471.55|467.45|471.49|467.39|471.55|467.45|471.41|467.31|15
1635965570000|2021-11-03 18:52:50|471.5|467.4|471.4|467.3|471.52|467.42|471.4|467.3|10
1635965580000|2021-11-03 18:53:00|471.41|467.31|471.45|467.35|471.49|467.39|471.41|467.31|15
1635965590000|2021-11-03 18:53:10|471.44|467.34|471.47|467.37|471.47|467.37|471.44|467.34|5
1635965600000|2021-11-03 18:53:20|471.56|467.46|471.65|467.55|471.69|467.59|471.52|467.42|25
1635965610000|2021-11-03 18:53:30|471.64|467.54|471.61|467.51|471.66|467.56|471.57|467.47|13
1635965620000|2021-11-03 18:53:40|471.6|467.5|471.62|467.52|471.67|467.57|471.6|467.5|13
1635965630000|2021-11-03 18:53:50|471.61|467.51|471.65|467.55|471.65|467.55|471.6|467.5|8
1635965640000|2021-11-03 18:54:00|471.62|467.52|471.61|467.51|471.67|467.57|471.61|467.51|4
1635965650000|2021-11-03 18:54:10|471.62|467.52|471.76|467.66|471.76|467.66|471.6|467.5|15
1635965660000|2021-11-03 18:54:20|471.77|467.67|471.77|467.67|471.78|467.68|471.76|467.66|5
1635965670000|2021-11-03 18:54:30|471.78|467.68|471.87|467.77|471.92|467.82|471.75|467.65|16
1635965680000|2021-11-03 18:54:40|471.9|467.8|471.82|467.72|471.91|467.81|471.77|467.67|18
1635965690000|2021-11-03 18:54:50|471.85|467.75|471.98|467.88|471.98|467.88|471.85|467.75|7
1635965700000|2021-11-03 18:55:00|472.01|467.91|471.97|467.87|472.01|467.91|471.91|467.81|8
1635965710000|2021-11-03 18:55:10|471.91|467.81|471.91|467.81|471.92|467.82|471.88|467.78|9
1635965720000|2021-11-03 18:55:20|471.9|467.8|471.79|467.69|471.9|467.8|471.79|467.69|16
1635965730000|2021-11-03 18:55:30|471.8|467.7|471.67|467.57|471.8|467.7|471.55|467.45|26
1635965740000|2021-11-03 18:55:40|471.69|467.59|472.01|467.91|472.01|467.91|471.68|467.58|19
1635965750000|2021-11-03 18:55:50|472.06|467.96|472.31|468.21|472.44|468.34|472.06|467.96|24
1635965760000|2021-11-03 18:56:00|472.32|468.22|472.39|468.29|472.47|468.37|472.3|468.2|16
1635965770000|2021-11-03 18:56:10|472.4|468.3|472.26|468.16|472.41|468.31|472.2|468.1|11
1635965780000|2021-11-03 18:56:20|472.29|468.19|472.13|468.03|472.3|468.2|472.12|468.02|7
1635965790000|2021-11-03 18:56:30|472.12|468.02|472.05|467.95|472.23|468.13|472.04|467.94|25
1635965800000|2021-11-03 18:56:40|472.04|467.94|472.25|468.15|472.29|468.19|472.03|467.93|19
1635965810000|2021-11-03 18:56:50|472.28|468.18|472.48|468.38|472.5|468.4|472.28|468.18|14
1635965820000|2021-11-03 18:57:00|472.49|468.39|472.54|468.44|472.56|468.46|472.49|468.39|15
1635965830000|2021-11-03 18:57:10|472.55|468.45|472.61|468.51|472.62|468.52|472.54|468.44|15
1635965840000|2021-11-03 18:57:20|472.6|468.5|472.72|468.62|472.73|468.63|472.6|468.5|9
1635965850000|2021-11-03 18:57:30|472.7|468.6|472.74|468.64|472.74|468.64|472.69|468.59|13
1635965860000|2021-11-03 18:57:40|472.73|468.63|472.8|468.7|472.81|468.71|472.73|468.63|11
1635965870000|2021-11-03 18:57:50|472.81|468.71|472.93|468.83|473.07|468.97|472.8|468.7|12
1635965880000|2021-11-03 18:58:00|472.92|468.82|472.92|468.82|473.06|468.96|472.91|468.81|11
1635965890000|2021-11-03 18:58:10|472.93|468.83|473.03|468.93|473.03|468.93|472.93|468.83|8
1635965900000|2021-11-03 18:58:20|473.02|468.92|473.05|468.95|473.06|468.96|473.02|468.92|9
1635965910000|2021-11-03 18:58:30|472.97|468.87|472.53|468.43|472.97|468.87|472.53|468.43|24
1635965920000|2021-11-03 18:58:40|472.49|468.39|472.55|468.45|472.55|468.45|472.32|468.22|20
1635965930000|2021-11-03 18:58:50|472.54|468.44|472.61|468.51|472.74|468.64|472.54|468.44|20
1635965940000|2021-11-03 18:59:00|472.6|468.5|472.49|468.39|472.64|468.54|472.49|468.39|18
1635965950000|2021-11-03 18:59:10|472.48|468.38|472.18|468.08|472.48|468.38|472.17|468.07|17
1635965960000|2021-11-03 18:59:20|472.14|468.04|471.92|467.82|472.14|468.04|471.9|467.8|25
1635965970000|2021-11-03 18:59:30|471.93|467.83|472.35|468.25|472.35|468.25|471.92|467.82|21
1635965980000|2021-11-03 18:59:40|472.36|468.26|472.39|468.29|472.44|468.34|472.36|468.26|16
1635965990000|2021-11-03 18:59:50|472.38|468.28|472.48|468.38|472.52|468.42|472.38|468.28|18
1635966000000|2021-11-03 19:00:00|472.49|468.39|472.58|468.48|472.63|468.53|472.45|468.35|22
1635966010000|2021-11-03 19:00:10|472.61|468.51|472.46|468.36|472.61|468.51|472.4|468.3|27
1635966020000|2021-11-03 19:00:20|472.45|468.35|472.43|468.33|472.49|468.39|472.43|468.33|19
1635966030000|2021-11-03 19:00:30|472.44|468.34|472.56|468.46|472.57|468.47|472.42|468.32|19
1635966040000|2021-11-03 19:00:40|472.55|468.45|472.56|468.46|472.59|468.49|472.53|468.43|15
1635966050000|2021-11-03 19:00:50|472.58|468.48|472.62|468.52|472.69|468.59|472.58|468.48|18
1635966060000|2021-11-03 19:01:00|472.61|468.51|472.5|468.4|472.63|468.53|472.5|468.4|8
1635966070000|2021-11-03 19:01:10|472.49|468.39|472.24|468.14|472.51|468.41|472.24|468.14|20
1635966080000|2021-11-03 19:01:20|472.25|468.15|472.16|468.06|472.28|468.18|472.16|468.06|20
1635966090000|2021-11-03 19:01:30|472.17|468.07|471.95|467.85|472.19|468.09|471.95|467.85|16
1635966100000|2021-11-03 19:01:40|471.96|467.86|471.69|467.59|471.97|467.87|471.69|467.59|19
1635966110000|2021-11-03 19:01:50|471.67|467.57|471.84|467.74|471.9|467.8|471.67|467.57|19
1635966120000|2021-11-03 19:02:00|471.81|467.71|471.79|467.69|471.88|467.78|471.54|467.44|25
1635966130000|2021-11-03 19:02:10|471.8|467.7|472.02|467.92|472.02|467.92|471.78|467.68|19
1635966140000|2021-11-03 19:02:20|472.04|467.94|472.52|468.42|472.55|468.45|472.04|467.94|29
1635966150000|2021-11-03 19:02:30|472.51|468.41|472.19|468.09|472.57|468.47|472.18|468.08|27
1635966160000|2021-11-03 19:02:40|472.21|468.11|471.98|467.88|472.21|468.11|471.98|467.88|18
1635966170000|2021-11-03 19:02:50|472|467.9|471.84|467.74|472|467.9|471.83|467.73|15
1635966180000|2021-11-03 19:03:00|471.83|467.73|472.03|467.93|472.03|467.93|471.83|467.73|20
1635966190000|2021-11-03 19:03:10|472.02|467.92|471.9|467.8|472.02|467.92|471.9|467.8|14
1635966200000|2021-11-03 19:03:20|471.91|467.81|472.08|467.98|472.08|467.98|471.89|467.79|24
1635966210000|2021-11-03 19:03:30|472.07|467.97|471.92|467.82|472.09|467.99|471.9|467.8|21
1635966220000|2021-11-03 19:03:40|471.8|467.7|471.49|467.39|471.9|467.8|471.49|467.39|28
1635966230000|2021-11-03 19:03:50|471.48|467.38|471.4|467.3|471.55|467.45|471.38|467.28|27
1635966240000|2021-11-03 19:04:00|471.41|467.31|471.37|467.27|471.41|467.31|471.26|467.16|17
1635966250000|2021-11-03 19:04:10|471.38|467.28|471.62|467.52|471.66|467.56|471.38|467.28|21
1635966260000|2021-11-03 19:04:20|471.6|467.5|471.6|467.5|471.6|467.5|471.41|467.31|21
1635966270000|2021-11-03 19:04:30|471.62|467.52|472.01|467.91|472.04|467.94|471.62|467.52|20
1635966280000|2021-11-03 19:04:40|472.02|467.92|471.9|467.8|472.03|467.93|471.87|467.77|17
1635966290000|2021-11-03 19:04:50|471.91|467.81|472.06|467.96|472.11|468.01|471.91|467.81|22
1635966300000|2021-11-03 19:05:00|472.05|467.95|472.06|467.96|472.06|467.96|472.03|467.93|7
1635966310000|2021-11-03 19:05:10|472.09|467.99|472.18|468.08|472.27|468.17|472.08|467.98|20
1635966320000|2021-11-03 19:05:20|472.17|468.07|472.01|467.91|472.17|468.07|472.01|467.91|13
1635966330000|2021-11-03 19:05:30|472|467.9|472.07|467.97|472.09|467.99|471.89|467.79|26
1635966340000|2021-11-03 19:05:40|472.05|467.95|472.03|467.93|472.06|467.96|471.98|467.88|24
1635966350000|2021-11-03 19:05:50|472.04|467.94|472.09|467.99|472.15|468.05|472.03|467.93|16
1635966360000|2021-11-03 19:06:00|472.08|467.98|472.25|468.15|472.25|468.15|472.08|467.98|13
1635966370000|2021-11-03 19:06:10|472.26|468.16|472.34|468.24|472.34|468.24|472.26|468.16|10
1635966380000|2021-11-03 19:06:20|472.36|468.26|472.75|468.65|472.75|468.65|472.35|468.25|24
1635966390000|2021-11-03 19:06:30|472.76|468.66|472.7|468.6|472.78|468.68|472.68|468.58|19
1635966400000|2021-11-03 19:06:40|472.69|468.59|472.62|468.52|472.71|468.61|472.57|468.47|16
1635966410000|2021-11-03 19:06:50|472.61|468.51|472.44|468.34|472.62|468.52|472.44|468.34|17
1635966420000|2021-11-03 19:07:00|472.45|468.35|472.43|468.33|472.49|468.39|472.42|468.32|14
1635966430000|2021-11-03 19:07:10|472.44|468.34|472.42|468.32|472.47|468.37|472.4|468.3|8
1635966440000|2021-11-03 19:07:20|472.41|468.31|472.41|468.31|472.41|468.31|472.41|468.31|1
1635966450000|2021-11-03 19:07:30|472.42|468.32|472.26|468.16|472.42|468.32|472.25|468.15|18
1635966460000|2021-11-03 19:07:40|472.27|468.17|472.3|468.2|472.3|468.2|472.07|467.97|27
1635966470000|2021-11-03 19:07:50|472.28|468.18|472.24|468.14|472.28|468.18|472.14|468.04|22
1635966480000|2021-11-03 19:08:00|472.25|468.15|472.19|468.09|472.28|468.18|472.19|468.09|14
1635966490000|2021-11-03 19:08:10|472.18|468.08|472.05|467.95|472.18|468.08|472.05|467.95|8
1635966500000|2021-11-03 19:08:20|472.04|467.94|472.23|468.13|472.23|468.13|472.01|467.91|18
1635966510000|2021-11-03 19:08:30|472.19|468.09|472.17|468.07|472.19|468.09|472.15|468.05|17
1635966520000|2021-11-03 19:08:40|472.16|468.06|472.09|467.99|472.2|468.1|472.08|467.98|19
1635966530000|2021-11-03 19:08:50|472.11|468.01|472.3|468.2|472.32|468.22|472.11|468.01|18
1635966540000|2021-11-03 19:09:00|472.31|468.21|472.4|468.3|472.43|468.33|472.31|468.21|17
1635966550000|2021-11-03 19:09:10|472.37|468.27|472.37|468.27|472.4|468.3|472.36|468.26|6
1635966560000|2021-11-03 19:09:20|472.36|468.26|472.25|468.15|472.37|468.27|472.25|468.15|7
1635966570000|2021-11-03 19:09:30|472.26|468.16|472.51|468.41|472.51|468.41|472.21|468.11|25
1635966580000|2021-11-03 19:09:40|472.53|468.43|472.5|468.4|472.59|468.49|472.5|468.4|20
1635966590000|2021-11-03 19:09:50|472.54|468.44|472.51|468.41|472.54|468.44|472.45|468.35|16
1635966600000|2021-11-03 19:10:00|472.5|468.4|472.6|468.5|472.6|468.5|472.46|468.36|21
1635966610000|2021-11-03 19:10:10|472.61|468.51|472.63|468.53|472.64|468.54|472.61|468.51|5
1635966620000|2021-11-03 19:10:20|472.61|468.51|472.84|468.74|472.84|468.74|472.61|468.51|11
1635966630000|2021-11-03 19:10:30|472.83|468.73|472.62|468.52|472.83|468.73|472.58|468.48|18
1635966640000|2021-11-03 19:10:40|472.61|468.51|472.23|468.13|472.61|468.51|472.23|468.13|22
1635966650000|2021-11-03 19:10:50|472.22|468.12|472.04|467.94|472.22|468.12|472.02|467.92|21
1635966660000|2021-11-03 19:11:00|472.03|467.93|472.17|468.07|472.2|468.1|472.03|467.93|18
1635966670000|2021-11-03 19:11:10|472.16|468.06|472.14|468.04|472.21|468.11|472.12|468.02|17
1635966680000|2021-11-03 19:11:20|472.13|468.03|471.85|467.75|472.14|468.04|471.85|467.75|15
1635966690000|2021-11-03 19:11:30|471.81|467.71|471.88|467.78|471.89|467.79|471.81|467.71|17
1635966700000|2021-11-03 19:11:40|471.92|467.82|471.88|467.78|472|467.9|471.87|467.77|15
1635966710000|2021-11-03 19:11:50|471.83|467.73|471.76|467.66|471.87|467.77|471.76|467.66|14
1635966720000|2021-11-03 19:12:00|471.77|467.67|471.77|467.67|471.78|467.68|471.76|467.66|6
1635966730000|2021-11-03 19:12:10|471.78|467.68|471.77|467.67|471.82|467.72|471.75|467.65|19
1635966740000|2021-11-03 19:12:20|471.76|467.66|471.72|467.62|471.76|467.66|471.72|467.62|13
1635966750000|2021-11-03 19:12:30|471.68|467.58|471.63|467.53|471.7|467.6|471.63|467.53|15
1635966760000|2021-11-03 19:12:40|471.64|467.54|471.76|467.66|471.76|467.66|471.63|467.53|18
1635966770000|2021-11-03 19:12:50|471.75|467.65|471.62|467.52|471.77|467.67|471.61|467.51|28
1635966780000|2021-11-03 19:13:00|471.61|467.51|471.69|467.59|471.69|467.59|471.51|467.41|23
1635966790000|2021-11-03 19:13:10|471.7|467.6|471.64|467.54|471.7|467.6|471.55|467.45|18
1635966800000|2021-11-03 19:13:20|471.65|467.55|471.65|467.55|471.66|467.56|471.63|467.53|15
1635966810000|2021-11-03 19:13:30|471.64|467.54|471.58|467.48|471.65|467.55|471.55|467.45|12
1635966820000|2021-11-03 19:13:40|471.57|467.47|471.63|467.53|471.68|467.58|471.57|467.47|22
1635966830000|2021-11-03 19:13:50|471.62|467.52|471.54|467.44|471.62|467.52|471.54|467.44|9
1635966840000|2021-11-03 19:14:00|471.57|467.47|471.49|467.39|471.57|467.47|471.49|467.39|7
1635966850000|2021-11-03 19:14:10|471.5|467.4|471.67|467.57|471.67|467.57|471.49|467.39|15
1635966860000|2021-11-03 19:14:20|471.66|467.56|471.68|467.58|471.68|467.58|471.64|467.54|8
1635966870000|2021-11-03 19:14:30|471.69|467.59|471.67|467.57|471.69|467.59|471.66|467.56|12
1635966880000|2021-11-03 19:14:40|471.68|467.58|471.66|467.56|471.72|467.62|471.66|467.56|10
1635966890000|2021-11-03 19:14:50|471.67|467.57|471.68|467.58|471.68|467.58|471.65|467.55|10
1635966900000|2021-11-03 19:15:00|471.66|467.56|471.51|467.41|471.67|467.57|471.51|467.41|14
1635966910000|2021-11-03 19:15:10|471.5|467.4|471.46|467.36|471.56|467.46|471.43|467.33|20
1635966920000|2021-11-03 19:15:20|471.44|467.34|471.29|467.19|471.44|467.34|471.27|467.17|15
1635966930000|2021-11-03 19:15:30|471.3|467.2|471.37|467.27|471.47|467.37|471.3|467.2|17
1635966940000|2021-11-03 19:15:40|471.36|467.26|471.21|467.11|471.36|467.26|471.21|467.11|17
1635966950000|2021-11-03 19:15:50|471.23|467.13|471.25|467.15|471.26|467.16|471.22|467.12|11
1635966960000|2021-11-03 19:16:00|471.26|467.16|471.27|467.17|471.28|467.18|471.26|467.16|4
1635966970000|2021-11-03 19:16:10|471.26|467.16|471.21|467.11|471.27|467.17|471.2|467.1|11
1635966980000|2021-11-03 19:16:20|471.2|467.1|471.05|466.95|471.21|467.11|471.05|466.95|19
1635966990000|2021-11-03 19:16:30|471.08|466.98|470.98|466.88|471.08|466.98|470.87|466.77|20
1635967000000|2021-11-03 19:16:40|470.97|466.87|470.77|466.67|470.98|466.88|470.76|466.66|19
1635967010000|2021-11-03 19:16:50|470.78|466.68|470.67|466.57|470.78|466.68|470.62|466.52|24
1635967020000|2021-11-03 19:17:00|470.68|466.58|470.85|466.75|470.87|466.77|470.67|466.57|20
1635967030000|2021-11-03 19:17:10|470.84|466.74|470.9|466.8|470.9|466.8|470.81|466.71|11
1635967040000|2021-11-03 19:17:20|470.89|466.79|470.87|466.77|470.89|466.79|470.82|466.72|9
1635967050000|2021-11-03 19:17:30|470.83|466.73|470.82|466.72|470.83|466.73|470.8|466.7|10
1635967060000|2021-11-03 19:17:40|470.83|466.73|470.72|466.62|470.88|466.78|470.72|466.62|19
1635967070000|2021-11-03 19:17:50|470.73|466.63|470.69|466.59|470.73|466.63|470.66|466.56|13
1635967080000|2021-11-03 19:18:00|470.7|466.6|470.67|466.57|470.73|466.63|470.67|466.57|12
1635967090000|2021-11-03 19:18:10|470.68|466.58|470.64|466.54|470.68|466.58|470.62|466.52|4
1635967100000|2021-11-03 19:18:20|470.65|466.55|470.6|466.5|470.65|466.55|470.59|466.49|13
1635967110000|2021-11-03 19:18:30|470.59|466.49|470.58|466.48|470.59|466.49|470.58|466.48|4
1635967120000|2021-11-03 19:18:40|470.59|466.49|470.56|466.46|470.63|466.53|470.56|466.46|7
1635967130000|2021-11-03 19:18:50|470.5|466.4|470.49|466.39|470.5|466.4|470.46|466.36|8
1635967140000|2021-11-03 19:19:00|470.48|466.38|470.56|466.46|470.56|466.46|470.48|466.38|9
1635967150000|2021-11-03 19:19:10|470.57|466.47|470.57|466.47|470.58|466.48|470.57|466.47|3
1635967160000|2021-11-03 19:19:20|470.56|466.46|470.56|466.46|470.56|466.46|470.45|466.35|17
1635967170000|2021-11-03 19:19:30|470.55|466.45|470.36|466.26|470.56|466.46|470.35|466.25|19
1635967180000|2021-11-03 19:19:40|470.35|466.25|469.85|465.75|470.35|466.25|469.8|465.7|32
1635967190000|2021-11-03 19:19:50|469.83|465.73|469.55|465.45|470.06|465.96|469.55|465.45|28
1635967200000|2021-11-03 19:20:00|469.54|465.44|469.89|465.79|469.9|465.8|469.49|465.39|25
1635967210000|2021-11-03 19:20:10|469.88|465.78|470.18|466.08|470.18|466.08|469.83|465.73|18
1635967220000|2021-11-03 19:20:20|470.19|466.09|470.19|466.09|470.21|466.11|470.13|466.03|18
1635967230000|2021-11-03 19:20:30|470.16|466.06|470.6|466.5|470.65|466.55|470.16|466.06|24
1635967240000|2021-11-03 19:20:40|470.61|466.51|470.65|466.55|470.65|466.55|470.5|466.4|14
1635967250000|2021-11-03 19:20:50|470.64|466.54|470.75|466.65|470.76|466.66|470.64|466.54|14
1635967260000|2021-11-03 19:21:00|470.74|466.64|470.79|466.69|470.8|466.7|470.68|466.58|18
1635967270000|2021-11-03 19:21:10|470.78|466.68|470.69|466.59|470.8|466.7|470.69|466.59|15
1635967280000|2021-11-03 19:21:20|470.68|466.58|470.53|466.43|470.7|466.6|470.52|466.42|18
1635967290000|2021-11-03 19:21:30|470.52|466.42|470.67|466.57|470.71|466.61|470.52|466.42|16
1635967300000|2021-11-03 19:21:40|470.66|466.56|470.33|466.23|470.66|466.56|470.33|466.23|20
1635967310000|2021-11-03 19:21:50|470.32|466.22|470.37|466.27|470.38|466.28|470.15|466.05|25
1635967320000|2021-11-03 19:22:00|470.39|466.29|470.53|466.43|470.53|466.43|470.36|466.26|19
1635967330000|2021-11-03 19:22:10|470.52|466.42|470.4|466.3|470.61|466.51|470.38|466.28|23
1635967340000|2021-11-03 19:22:20|470.41|466.31|470.45|466.35|470.47|466.37|470.41|466.31|20
1635967350000|2021-11-03 19:22:30|470.44|466.34|470.17|466.07|470.44|466.34|470.16|466.06|26
1635967360000|2021-11-03 19:22:40|470.16|466.06|470.36|466.26|470.36|466.26|470.15|466.05|18
1635967370000|2021-11-03 19:22:50|470.37|466.27|470.41|466.31|470.42|466.32|470.37|466.27|15
1635967380000|2021-11-03 19:23:00|470.4|466.3|470.34|466.24|470.41|466.31|470.28|466.18|26
1635967390000|2021-11-03 19:23:10|470.36|466.26|470.33|466.23|470.38|466.28|470.3|466.2|13
1635967400000|2021-11-03 19:23:20|470.34|466.24|470.36|466.26|470.36|466.26|470.33|466.23|6
1635967410000|2021-11-03 19:23:30|470.35|466.25|470.42|466.32|470.43|466.33|470.35|466.25|12
1635967420000|2021-11-03 19:23:40|470.43|466.33|470.44|466.34|470.46|466.36|470.43|466.33|7
1635967430000|2021-11-03 19:23:50|470.45|466.35|470.47|466.37|470.48|466.38|470.45|466.35|7
1635967440000|2021-11-03 19:24:00|470.48|466.38|470.54|466.44|470.58|466.48|470.48|466.38|14
1635967450000|2021-11-03 19:24:10|470.59|466.49|470.59|466.49|470.59|466.49|470.58|466.48|9
1635967460000|2021-11-03 19:24:20|470.6|466.5|470.63|466.53|470.63|466.53|470.6|466.5|4
1635967470000|2021-11-03 19:24:30|470.71|466.61|470.64|466.54|470.71|466.61|470.62|466.52|8
1635967480000|2021-11-03 19:24:40|470.63|466.53|470.69|466.59|470.69|466.59|470.63|466.53|4
1635967490000|2021-11-03 19:24:50|470.68|466.58|470.76|466.66|470.77|466.67|470.63|466.53|17
1635967500000|2021-11-03 19:25:00|470.77|466.67|470.74|466.64|470.81|466.71|470.74|466.64|5
1635967510000|2021-11-03 19:25:10|470.73|466.63|470.68|466.58|470.73|466.63|470.68|466.58|13
1635967520000|2021-11-03 19:25:20|470.66|466.56|470.52|466.42|470.66|466.56|470.51|466.41|17
1635967530000|2021-11-03 19:25:30|470.51|466.41|470.49|466.39|470.53|466.43|470.48|466.38|11
1635967540000|2021-11-03 19:25:40|470.47|466.37|470.26|466.16|470.47|466.37|470.25|466.15|27
1635967550000|2021-11-03 19:25:50|470.25|466.15|470.42|466.32|470.42|466.32|470.21|466.11|13
1635967560000|2021-11-03 19:26:00|470.44|466.34|470.54|466.44|470.56|466.46|470.42|466.32|16
1635967570000|2021-11-03 19:26:10|470.51|466.41|470.45|466.35|470.51|466.41|470.43|466.33|5
1635967580000|2021-11-03 19:26:20|470.44|466.34|470.41|466.31|470.49|466.39|470.41|466.31|10
1635967590000|2021-11-03 19:26:30|470.4|466.3|470.23|466.13|470.4|466.3|470.23|466.13|14
1635967600000|2021-11-03 19:26:40|470.19|466.09|470.28|466.18|470.28|466.18|470.19|466.09|6
1635967610000|2021-11-03 19:26:50|470.27|466.17|470.17|466.07|470.27|466.17|470.17|466.07|9
1635967620000|2021-11-03 19:27:00|470.15|466.05|470.04|465.94|470.18|466.08|470.02|465.92|12
1635967630000|2021-11-03 19:27:10|470.03|465.93|470.01|465.91|470.06|465.96|470.01|465.91|7
1635967640000|2021-11-03 19:27:20|470|465.9|470|465.9|470.02|465.92|469.99|465.89|9
1635967650000|2021-11-03 19:27:30|469.92|465.82|469.92|465.82|469.92|465.82|469.91|465.81|3
1635967660000|2021-11-03 19:27:40|469.91|465.81|469.89|465.79|469.91|465.81|469.84|465.74|9
1635967670000|2021-11-03 19:27:50|469.86|465.76|469.84|465.74|469.89|465.79|469.82|465.72|11
1635967680000|2021-11-03 19:28:00|469.83|465.73|469.89|465.79|469.89|465.79|469.83|465.73|8
1635967690000|2021-11-03 19:28:10|469.88|465.78|469.83|465.73|469.92|465.82|469.83|465.73|14
1635967700000|2021-11-03 19:28:20|469.84|465.74|469.68|465.58|469.84|465.74|469.68|465.58|6
1635967710000|2021-11-03 19:28:30|469.69|465.59|469.74|465.64|469.76|465.66|469.69|465.59|11
1635967720000|2021-11-03 19:28:40|469.72|465.62|469.54|465.44|469.72|465.62|469.45|465.35|21
1635967730000|2021-11-03 19:28:50|469.53|465.43|469.34|465.24|469.54|465.44|469.34|465.24|26
1635967740000|2021-11-03 19:29:00|469.33|465.23|469.39|465.29|469.39|465.29|469.27|465.17|16
1635967750000|2021-11-03 19:29:10|469.38|465.28|469.55|465.45|469.55|465.45|469.38|465.28|11
1635967760000|2021-11-03 19:29:20|469.61|465.51|469.75|465.65|469.75|465.65|469.61|465.51|9
1635967770000|2021-11-03 19:29:30|469.77|465.67|469.85|465.75|469.86|465.76|469.76|465.66|7
1635967780000|2021-11-03 19:29:40|469.84|465.74|469.98|465.88|469.98|465.88|469.84|465.74|12
1635967790000|2021-11-03 19:29:50|470|465.9|469.92|465.82|470|465.9|469.91|465.81|7
1635967800000|2021-11-03 19:30:00|469.89|465.79|469.72|465.62|469.89|465.79|469.72|465.62|7
1635967810000|2021-11-03 19:30:10|469.73|465.63|469.6|465.5|469.75|465.65|469.6|465.5|13
1635967820000|2021-11-03 19:30:20|469.59|465.49|469.65|465.55|469.65|465.55|469.58|465.48|5
1635967830000|2021-11-03 19:30:30|469.64|465.54|469.74|465.64|469.75|465.65|469.64|465.54|16
1635967840000|2021-11-03 19:30:40|469.77|465.67|469.85|465.75|469.92|465.82|469.74|465.64|10
1635967850000|2021-11-03 19:30:50|469.9|465.8|469.98|465.88|469.98|465.88|469.9|465.8|13
1635967860000|2021-11-03 19:31:00|469.99|465.89|470.24|466.14|470.24|466.14|469.99|465.89|12
1635967870000|2021-11-03 19:31:10|470.25|466.15|470.38|466.28|470.38|466.28|470.25|466.15|12
1635967880000|2021-11-03 19:31:20|470.37|466.27|470.4|466.3|470.4|466.3|470.36|466.26|8
1635967890000|2021-11-03 19:31:30|470.43|466.33|470.62|466.52|470.62|466.52|470.43|466.33|9
1635967900000|2021-11-03 19:31:40|470.61|466.51|470.49|466.39|470.65|466.55|470.49|466.39|9
1635967910000|2021-11-03 19:31:50|470.51|466.41|470.36|466.26|470.52|466.42|470.36|466.26|25
1635967920000|2021-11-03 19:32:00|470.27|466.17|470.24|466.14|470.27|466.17|470.12|466.02|22
1635967930000|2021-11-03 19:32:10|470.25|466.15|470.1|466|470.25|466.15|470.1|466|13
1635967940000|2021-11-03 19:32:20|470.11|466.01|470.01|465.91|470.11|466.01|470.01|465.91|15
1635967950000|2021-11-03 19:32:30|470.02|465.92|469.62|465.52|470.02|465.92|469.62|465.52|22
1635967960000|2021-11-03 19:32:40|469.6|465.5|469.4|465.3|469.61|465.51|469.4|465.3|21
1635967970000|2021-11-03 19:32:50|469.35|465.25|469.49|465.39|469.49|465.39|469.34|465.24|17
1635967980000|2021-11-03 19:33:00|469.52|465.42|469.51|465.41|469.52|465.42|469.51|465.41|2
1635967990000|2021-11-03 19:33:10|469.52|465.42|469.52|465.42|469.61|465.51|469.5|465.4|18
1635968000000|2021-11-03 19:33:20|469.53|465.43|469.42|465.32|469.53|465.43|469.37|465.27|18
1635968010000|2021-11-03 19:33:30|469.41|465.31|469.16|465.06|469.41|465.31|469.16|465.06|18
1635968020000|2021-11-03 19:33:40|469.17|465.07|469.17|465.07|469.17|465.07|469.16|465.06|7
1635968030000|2021-11-03 19:33:50|469.16|465.06|469.25|465.15|469.25|465.15|469.16|465.06|19
1635968040000|2021-11-03 19:34:00|469.24|465.14|469.56|465.46|469.56|465.46|469.24|465.14|25
1635968050000|2021-11-03 19:34:10|469.58|465.48|470.07|465.97|470.08|465.98|469.58|465.48|21
1635968060000|2021-11-03 19:34:20|470.08|465.98|470.1|466|470.1|466|470.08|465.98|4
1635968070000|2021-11-03 19:34:30|470.09|465.99|470.29|466.19|470.29|466.19|470.09|465.99|12
1635968080000|2021-11-03 19:34:40|470.31|466.21|470.48|466.38|470.5|466.4|470.31|466.21|17
1635968090000|2021-11-03 19:34:50|470.45|466.35|470.44|466.34|470.48|466.38|470.43|466.33|21
1635968100000|2021-11-03 19:35:00|470.43|466.33|470.24|466.14|470.44|466.34|470.24|466.14|20
1635968110000|2021-11-03 19:35:10|470.21|466.11|470.01|465.91|470.24|466.14|470.01|465.91|18
1635968120000|2021-11-03 19:35:20|470|465.9|469.94|465.84|470|465.9|469.89|465.79|13
1635968130000|2021-11-03 19:35:30|469.91|465.81|470.07|465.97|470.07|465.97|469.91|465.81|20
1635968140000|2021-11-03 19:35:40|470.08|465.98|470.29|466.19|470.29|466.19|470.06|465.96|18
1635968150000|2021-11-03 19:35:50|470.28|466.18|470.16|466.06|470.31|466.21|470.16|466.06|18
1635968160000|2021-11-03 19:36:00|470.13|466.03|470.1|466|470.13|466.03|470.03|465.93|14
1635968170000|2021-11-03 19:36:10|470.09|465.99|470.14|466.04|470.14|466.04|470.01|465.91|20
1635968180000|2021-11-03 19:36:20|470.13|466.03|470.23|466.13|470.24|466.14|470.13|466.03|14
1635968190000|2021-11-03 19:36:30|470.22|466.12|470.21|466.11|470.23|466.13|470.21|466.11|4
1635968200000|2021-11-03 19:36:40|470.23|466.13|470.18|466.08|470.23|466.13|470.18|466.08|9
1635968210000|2021-11-03 19:36:50|470.19|466.09|470.09|465.99|470.19|466.09|470.09|465.99|10
1635968220000|2021-11-03 19:37:00|470.1|466|470.02|465.92|470.1|466|470.02|465.92|9
1635968230000|2021-11-03 19:37:10|470|465.9|470.09|465.99|470.09|465.99|469.96|465.86|14
1635968240000|2021-11-03 19:37:20|470.1|466|470.01|465.91|470.1|466|470.01|465.91|5
1635968250000|2021-11-03 19:37:30|469.99|465.89|470.13|466.03|470.14|466.04|469.93|465.83|18
1635968260000|2021-11-03 19:37:40|470.12|466.02|470.2|466.1|470.29|466.19|470.12|466.02|13
1635968270000|2021-11-03 19:37:50|470.17|466.07|470.05|465.95|470.17|466.07|470.03|465.93|8
1635968280000|2021-11-03 19:38:00|470.08|465.98|470.03|465.93|470.11|466.01|470.03|465.93|18
1635968290000|2021-11-03 19:38:10|470.04|465.94|469.87|465.77|470.05|465.95|469.85|465.75|14
1635968300000|2021-11-03 19:38:20|469.83|465.73|469.92|465.82|469.94|465.84|469.83|465.73|19
1635968310000|2021-11-03 19:38:30|469.94|465.84|469.73|465.63|469.94|465.84|469.73|465.63|16
1635968320000|2021-11-03 19:38:40|469.72|465.62|469.59|465.49|469.72|465.62|469.58|465.48|22
1635968330000|2021-11-03 19:38:50|469.65|465.55|469.63|465.53|469.65|465.55|469.61|465.51|10
1635968340000|2021-11-03 19:39:00|469.65|465.55|469.62|465.52|469.65|465.55|469.56|465.46|11
1635968350000|2021-11-03 19:39:10|469.54|465.44|469.61|465.51|469.61|465.51|469.52|465.42|12
1635968370000|2021-11-03 19:39:30|469.63|465.53|469.63|465.53|469.63|465.53|469.63|465.53|1
1635968380000|2021-11-03 19:39:40|469.64|465.54|469.69|465.59|469.7|465.6|469.64|465.54|5
1635968390000|2021-11-03 19:39:50|469.7|465.6|469.75|465.65|469.75|465.65|469.69|465.59|5
1635968400000|2021-11-03 19:40:00|469.72|465.62|469.84|465.74|469.86|465.76|469.72|465.62|13
1635968410000|2021-11-03 19:40:10|469.85|465.75|469.88|465.78|469.93|465.83|469.85|465.75|10
1635968420000|2021-11-03 19:40:20|469.87|465.77|470.07|465.97|470.08|465.98|469.87|465.77|14
1635968430000|2021-11-03 19:40:30|470.08|465.98|470.13|466.03|470.13|466.03|470.06|465.96|18
1635968440000|2021-11-03 19:40:40|470.1|466|469.92|465.82|470.12|466.02|469.91|465.81|14
1635968450000|2021-11-03 19:40:50|469.91|465.81|469.85|465.75|469.91|465.81|469.82|465.72|14
1635968460000|2021-11-03 19:41:00|469.84|465.74|469.82|465.72|469.85|465.75|469.82|465.72|4
1635968470000|2021-11-03 19:41:10|469.81|465.71|469.82|465.72|469.83|465.73|469.81|465.71|4
1635968480000|2021-11-03 19:41:20|469.89|465.79|469.91|465.81|469.92|465.82|469.89|465.79|5
1635968490000|2021-11-03 19:41:30|469.92|465.82|469.92|465.82|469.92|465.82|469.9|465.8|4
1635968500000|2021-11-03 19:41:40|469.9|465.8|469.92|465.82|469.94|465.84|469.9|465.8|6
1635968510000|2021-11-03 19:41:50|469.85|465.75|469.83|465.73|469.86|465.76|469.82|465.72|8
1635968520000|2021-11-03 19:42:00|469.82|465.72|470.07|465.97|470.07|465.97|469.82|465.72|15
1635968530000|2021-11-03 19:42:10|470.12|466.02|470.11|466.01|470.14|466.04|470.11|466.01|13
1635968540000|2021-11-03 19:42:20|470.13|466.03|470.2|466.1|470.22|466.12|470.12|466.02|10
1635968550000|2021-11-03 19:42:30|470.22|466.12|470.2|466.1|470.22|466.12|470.19|466.09|8
1635968560000|2021-11-03 19:42:40|470.19|466.09|470.29|466.19|470.3|466.2|470.19|466.09|12
1635968570000|2021-11-03 19:42:50|470.28|466.18|470.32|466.22|470.32|466.22|470.27|466.17|6
1635968580000|2021-11-03 19:43:00|470.36|466.26|470.36|466.26|470.36|466.26|470.36|466.26|1
1635968590000|2021-11-03 19:43:10|470.37|466.27|470.32|466.22|470.38|466.28|470.32|466.22|4
1635968600000|2021-11-03 19:43:20|470.31|466.21|470.23|466.13|470.31|466.21|470.22|466.12|6
1635968610000|2021-11-03 19:43:30|470.18|466.08|470.03|465.93|470.18|466.08|470.03|465.93|10
1635968620000|2021-11-03 19:43:40|470.02|465.92|469.84|465.74|470.03|465.93|469.84|465.74|17
1635968630000|2021-11-03 19:43:50|469.82|465.72|469.71|465.61|469.82|465.72|469.71|465.61|9
1635968640000|2021-11-03 19:44:00|469.72|465.62|469.81|465.71|469.81|465.71|469.68|465.58|9
1635968650000|2021-11-03 19:44:10|469.8|465.7|469.81|465.71|469.81|465.71|469.8|465.7|2
1635968660000|2021-11-03 19:44:20|469.83|465.73|469.83|465.73|469.83|465.73|469.83|465.73|1
1635968670000|2021-11-03 19:44:30|469.82|465.72|469.82|465.72|469.82|465.72|469.82|465.72|1
1635968680000|2021-11-03 19:44:40|469.83|465.73|469.83|465.73|469.83|465.73|469.83|465.73|1
1635968690000|2021-11-03 19:44:50|469.81|465.71|470.12|466.02|470.12|466.02|469.81|465.71|17
1635968700000|2021-11-03 19:45:00|470.13|466.03|470.11|466.01|470.18|466.08|470.11|466.01|10
1635968710000|2021-11-03 19:45:10|470.08|465.98|470.03|465.93|470.08|465.98|469.99|465.89|9
1635968720000|2021-11-03 19:45:20|470.02|465.92|469.97|465.87|470.03|465.93|469.96|465.86|6
1635968730000|2021-11-03 19:45:30|469.96|465.86|470.01|465.91|470.02|465.92|469.95|465.85|6
1635968740000|2021-11-03 19:45:40|470.03|465.93|470.03|465.93|470.06|465.96|470.02|465.92|7
1635968750000|2021-11-03 19:45:50|470.08|465.98|470.1|466|470.1|466|470.08|465.98|8
1635968760000|2021-11-03 19:46:00|470.11|466.01|470.18|466.08|470.18|466.08|470.09|465.99|6
1635968770000|2021-11-03 19:46:10|470.19|466.09|470.29|466.19|470.29|466.19|470.19|466.09|6
1635968780000|2021-11-03 19:46:20|470.25|466.15|470.31|466.21|470.33|466.23|470.25|466.15|10
1635968790000|2021-11-03 19:46:30|470.3|466.2|470.23|466.13|470.32|466.22|470.23|466.13|17
1635968800000|2021-11-03 19:46:40|470.26|466.16|470.2|466.1|470.26|466.16|470.2|466.1|16
1635968810000|2021-11-03 19:46:50|470.21|466.11|470.27|466.17|470.28|466.18|470.21|466.11|10
1635968820000|2021-11-03 19:47:00|470.23|466.13|470.16|466.06|470.23|466.13|470.13|466.03|13
1635968830000|2021-11-03 19:47:10|470.15|466.05|470.21|466.11|470.21|466.11|470.06|465.96|14
1635968840000|2021-11-03 19:47:20|470.2|466.1|470.22|466.12|470.24|466.14|470.2|466.1|9
1635968850000|2021-11-03 19:47:30|470.24|466.14|470.25|466.15|470.27|466.17|470.24|466.14|3
1635968860000|2021-11-03 19:47:40|470.23|466.13|470.23|466.13|470.25|466.15|470.23|466.13|9
1635968870000|2021-11-03 19:47:50|470.24|466.14|470.15|466.05|470.24|466.14|470.15|466.05|8
1635968880000|2021-11-03 19:48:00|470.17|466.07|470.23|466.13|470.23|466.13|470.15|466.05|5
1635968890000|2021-11-03 19:48:10|470.18|466.08|470.03|465.93|470.18|466.08|470.03|465.93|11
1635968900000|2021-11-03 19:48:20|470.04|465.94|470.03|465.93|470.04|465.94|470.02|465.92|4
1635968910000|2021-11-03 19:48:30|470.01|465.91|469.93|465.83|470.01|465.91|469.93|465.83|11
1635968920000|2021-11-03 19:48:40|469.94|465.84|469.93|465.83|469.94|465.84|469.93|465.83|2
1635968930000|2021-11-03 19:48:50|469.92|465.82|469.79|465.69|469.93|465.83|469.79|465.69|10
1635968940000|2021-11-03 19:49:00|469.81|465.71|470.16|466.06|470.16|466.06|469.81|465.71|20
1635968950000|2021-11-03 19:49:10|470.19|466.09|470.35|466.25|470.35|466.25|470.19|466.09|6
1635968960000|2021-11-03 19:49:20|470.37|466.27|470.37|466.27|470.38|466.28|470.37|466.27|3
1635968970000|2021-11-03 19:49:30|470.39|466.29|470.34|466.24|470.41|466.31|470.29|466.19|20
1635968980000|2021-11-03 19:49:40|470.35|466.25|470.44|466.34|470.44|466.34|470.35|466.25|7
1635968990000|2021-11-03 19:49:50|470.45|466.35|470.46|466.36|470.46|466.36|470.45|466.35|2
1635969000000|2021-11-03 19:50:00|470.45|466.35|470.53|466.43|470.58|466.48|470.45|466.35|21
1635969010000|2021-11-03 19:50:10|470.58|466.48|470.54|466.44|470.6|466.5|470.53|466.43|5
1635969020000|2021-11-03 19:50:20|470.53|466.43|470.47|466.37|470.53|466.43|470.47|466.37|13
1635969030000|2021-11-03 19:50:30|470.48|466.38|470.29|466.19|470.48|466.38|470.29|466.19|20
1635969040000|2021-11-03 19:50:40|470.28|466.18|470.3|466.2|470.32|466.22|470.21|466.11|13
1635969050000|2021-11-03 19:50:50|470.31|466.21|470.25|466.15|470.32|466.22|470.25|466.15|10
1635969060000|2021-11-03 19:51:00|470.24|466.14|470.07|465.97|470.25|466.15|470.05|465.95|19
1635969070000|2021-11-03 19:51:10|470.08|465.98|470.04|465.94|470.1|466|470.04|465.94|15
1635969080000|2021-11-03 19:51:20|470.01|465.91|469.99|465.89|470.03|465.93|469.96|465.86|10
1635969090000|2021-11-03 19:51:30|469.98|465.88|469.97|465.87|470.01|465.91|469.95|465.85|12
1635969100000|2021-11-03 19:51:40|469.96|465.86|469.86|465.76|470|465.9|469.86|465.76|13
1635969110000|2021-11-03 19:51:50|469.84|465.74|469.83|465.73|469.85|465.75|469.83|465.73|5
1635969120000|2021-11-03 19:52:00|469.82|465.72|469.3|465.2|469.82|465.72|469.28|465.18|15
1635969130000|2021-11-03 19:52:10|469.29|465.19|469.25|465.15|469.31|465.21|469.25|465.15|9
1635969140000|2021-11-03 19:52:20|469.24|465.14|469.16|465.06|469.24|465.14|469.16|465.06|11
1635969150000|2021-11-03 19:52:30|469.18|465.08|469.49|465.39|469.5|465.4|469.17|465.07|19
1635969160000|2021-11-03 19:52:40|469.5|465.4|469.36|465.26|469.5|465.4|469.35|465.25|17
1635969170000|2021-11-03 19:52:50|469.37|465.27|469.41|465.31|469.44|465.34|469.34|465.24|17
1635969180000|2021-11-03 19:53:00|469.36|465.26|469.33|465.23|469.37|465.27|469.33|465.23|5
1635969190000|2021-11-03 19:53:10|469.35|465.25|469.38|465.28|469.39|465.29|469.34|465.24|12
1635969200000|2021-11-03 19:53:20|469.37|465.27|469.33|465.23|469.37|465.27|469.3|465.2|10
1635969210000|2021-11-03 19:53:30|469.25|465.15|469.35|465.25|469.35|465.25|469.25|465.15|11
1635969220000|2021-11-03 19:53:40|469.34|465.24|469.15|465.05|469.34|465.24|469.14|465.04|18
1635969230000|2021-11-03 19:53:50|469.14|465.04|469.11|465.01|469.14|465.04|469.11|465.01|3
1635969240000|2021-11-03 19:54:00|469.07|464.97|469.25|465.15|469.27|465.17|469.07|464.97|16
1635969250000|2021-11-03 19:54:10|469.26|465.16|469.1|465|469.3|465.2|469.1|465|16
1635969260000|2021-11-03 19:54:20|469.13|465.03|469.11|465.01|469.14|465.04|469.09|464.99|9
1635969270000|2021-11-03 19:54:30|469.1|465|469|464.9|469.1|465|469|464.9|9
1635969280000|2021-11-03 19:54:40|468.99|464.89|469.05|464.95|469.05|464.95|468.96|464.86|11
1635969290000|2021-11-03 19:54:50|469.08|464.98|469.11|465.01|469.13|465.03|469.08|464.98|7
1635969300000|2021-11-03 19:55:00|469.1|465|468.97|464.87|469.1|465|468.96|464.86|11
1635969310000|2021-11-03 19:55:10|468.96|464.86|468.94|464.84|468.98|464.88|468.93|464.83|8
1635969320000|2021-11-03 19:55:20|468.95|464.85|469.02|464.92|469.02|464.92|468.95|464.85|8
1635969330000|2021-11-03 19:55:30|469.01|464.91|469.16|465.06|469.16|465.06|469.01|464.91|10
1635969340000|2021-11-03 19:55:40|469.15|465.05|469.28|465.18|469.36|465.26|469.15|465.05|25
1635969350000|2021-11-03 19:55:50|469.25|465.15|469.25|465.15|469.26|465.16|469.22|465.12|8
1635969360000|2021-11-03 19:56:00|469.24|465.14|469.32|465.22|469.32|465.22|469.24|465.14|4
1635969370000|2021-11-03 19:56:10|469.31|465.21|469.43|465.33|469.44|465.34|469.31|465.21|16
1635969380000|2021-11-03 19:56:20|469.44|465.34|469.52|465.42|469.52|465.42|469.43|465.33|8
1635969390000|2021-11-03 19:56:30|469.51|465.41|469.55|465.45|469.55|465.45|469.51|465.41|9
1635969400000|2021-11-03 19:56:40|469.56|465.46|469.74|465.64|469.74|465.64|469.53|465.43|13
1635969410000|2021-11-03 19:56:50|469.75|465.65|469.75|465.65|469.76|465.66|469.75|465.65|3
1635969420000|2021-11-03 19:57:00|469.76|465.66|469.79|465.69|469.81|465.71|469.76|465.66|11
1635969430000|2021-11-03 19:57:10|469.78|465.68|469.88|465.78|469.88|465.78|469.78|465.68|2
1635969440000|2021-11-03 19:57:20|469.78|465.68|469.79|465.69|469.79|465.69|469.77|465.67|4
1635969450000|2021-11-03 19:57:30|469.81|465.71|469.86|465.76|469.86|465.76|469.77|465.67|9
1635969460000|2021-11-03 19:57:40|469.87|465.77|469.85|465.75|469.87|465.77|469.85|465.75|2
1635969470000|2021-11-03 19:57:50|469.83|465.73|469.84|465.74|469.85|465.75|469.82|465.72|5
1635969480000|2021-11-03 19:58:00|469.81|465.71|469.83|465.73|469.87|465.77|469.77|465.67|8
1635969490000|2021-11-03 19:58:10|469.82|465.72|469.53|465.43|469.82|465.72|469.53|465.43|20
1635969500000|2021-11-03 19:58:20|469.52|465.42|469.52|465.42|469.52|465.42|469.52|465.42|1
1635969520000|2021-11-03 19:58:40|469.53|465.43|469.53|465.43|469.53|465.43|469.53|465.43|1
1635969530000|2021-11-03 19:58:50|469.52|465.42|469.52|465.42|469.52|465.42|469.52|465.42|1
1635969540000|2021-11-03 19:59:00|469.56|465.46|469.66|465.56|469.66|465.56|469.56|465.46|8
1635969550000|2021-11-03 19:59:10|469.65|465.55|469.04|464.94|469.66|465.56|469.04|464.94|24
1635969560000|2021-11-03 19:59:20|469.02|464.92|468.57|464.47|469.02|464.92|468.44|464.34|22
1635969570000|2021-11-03 19:59:30|468.62|464.52|468.99|464.89|469|464.9|468.62|464.52|21
1635969580000|2021-11-03 19:59:40|469|464.9|468.98|464.88|469.01|464.91|468.97|464.87|14
1635969590000|2021-11-03 19:59:50|468.95|464.85|468.73|464.63|468.95|464.85|468.73|464.63|18
1635969600000|2021-11-03 20:00:00|468.74|464.64|468.83|464.73|468.95|464.85|468.74|464.64|25
1635969610000|2021-11-03 20:00:10|468.79|464.69|468.61|464.51|468.79|464.69|468.61|464.51|18
1635969620000|2021-11-03 20:00:20|468.6|464.5|468.54|464.44|468.6|464.5|468.54|464.44|4
1635969630000|2021-11-03 20:00:30|468.56|464.46|468.69|464.59|468.69|464.59|468.56|464.46|6
1635969640000|2021-11-03 20:00:40|468.68|464.58|468.73|464.63|468.74|464.64|468.67|464.57|13
1635969650000|2021-11-03 20:00:50|468.74|464.64|468.71|464.61|468.79|464.69|468.7|464.6|13
1635969660000|2021-11-03 20:01:00|468.74|464.64|468.81|464.71|468.85|464.75|468.74|464.64|13
1635969670000|2021-11-03 20:01:10|468.8|464.7|468.84|464.74|468.85|464.75|468.79|464.69|11
1635969680000|2021-11-03 20:01:20|468.89|464.79|468.83|464.73|468.89|464.79|468.83|464.73|6
1635969690000|2021-11-03 20:01:30|468.85|464.75|468.82|464.72|468.85|464.75|468.82|464.72|4
1635969700000|2021-11-03 20:01:40|468.84|464.74|468.84|464.74|468.85|464.75|468.84|464.74|3
1635969710000|2021-11-03 20:01:50|468.85|464.75|468.85|464.75|468.85|464.75|468.84|464.74|5
1635969720000|2021-11-03 20:02:00|468.86|464.76|468.85|464.75|468.86|464.76|468.85|464.75|2
1635969730000|2021-11-03 20:02:10|468.86|464.76|468.84|464.74|468.86|464.76|468.83|464.73|11
1635969740000|2021-11-03 20:02:20|468.83|464.73|468.92|464.82|468.93|464.83|468.83|464.73|7
1635969750000|2021-11-03 20:02:30|468.93|464.83|468.94|464.84|468.95|464.85|468.93|464.83|3
1635969760000|2021-11-03 20:02:40|468.95|464.85|469.2|465.1|469.2|465.1|468.95|464.85|12
1635969770000|2021-11-03 20:02:50|469.19|465.09|469.24|465.14|469.24|465.14|469.19|465.09|6
1635969780000|2021-11-03 20:03:00|469.25|465.15|469.32|465.22|469.32|465.22|469.24|465.14|9
1635969790000|2021-11-03 20:03:10|469.31|465.21|469.32|465.22|469.32|465.22|469.31|465.21|2
1635969800000|2021-11-03 20:03:20|469.31|465.21|469.31|465.21|469.33|465.23|469.3|465.2|8
1635969810000|2021-11-03 20:03:30|469.34|465.24|469.5|465.4|469.5|465.4|469.34|465.24|21
1635969820000|2021-11-03 20:03:40|469.51|465.41|469.54|465.44|469.57|465.47|469.51|465.41|12
1635969830000|2021-11-03 20:03:50|469.55|465.45|469.58|465.48|469.59|465.49|469.55|465.45|8
1635969840000|2021-11-03 20:04:00|469.6|465.5|469.73|465.63|469.74|465.64|469.6|465.5|5
1635969850000|2021-11-03 20:04:10|469.74|465.64|469.74|465.64|469.74|465.64|469.74|465.64|1
1635969860000|2021-11-03 20:04:20|469.72|465.62|469.52|465.42|469.72|465.62|469.5|465.4|14
1635969870000|2021-11-03 20:04:30|469.56|465.46|469.74|465.64|469.74|465.64|469.48|465.38|14
1635969880000|2021-11-03 20:04:40|469.75|465.65|469.7|465.6|469.75|465.65|469.7|465.6|3
1635969890000|2021-11-03 20:04:50|469.74|465.64|469.82|465.72|469.82|465.72|469.74|465.64|8
1635969900000|2021-11-03 20:05:00|469.85|465.75|469.84|465.74|469.85|465.75|469.84|465.74|6
1635969910000|2021-11-03 20:05:10|469.85|465.75|469.85|465.75|469.85|465.75|469.83|465.73|4
1635969920000|2021-11-03 20:05:20|469.84|465.74|469.76|465.66|469.93|465.83|469.71|465.61|19
1635969930000|2021-11-03 20:05:30|469.75|465.65|469.6|465.5|469.75|465.65|469.59|465.49|12
1635969940000|2021-11-03 20:05:40|469.59|465.49|469.53|465.43|469.61|465.51|469.53|465.43|7
1635969950000|2021-11-03 20:05:50|469.54|465.44|469.53|465.43|469.54|465.44|469.53|465.43|2
1635969960000|2021-11-03 20:06:00|469.52|465.42|469.53|465.43|469.53|465.43|469.52|465.42|2
1635969970000|2021-11-03 20:06:10|469.52|465.42|469.49|465.39|469.53|465.43|469.47|465.37|7
1635969980000|2021-11-03 20:06:20|469.5|465.4|469.49|465.39|469.5|465.4|469.49|465.39|2
1635969990000|2021-11-03 20:06:30|469.5|465.4|469.82|465.72|469.83|465.73|469.5|465.4|11
1635970000000|2021-11-03 20:06:40|469.81|465.71|469.91|465.81|469.91|465.81|469.81|465.71|8
1635970010000|2021-11-03 20:06:50|469.9|465.8|470.05|465.95|470.05|465.95|469.9|465.8|6
1635970020000|2021-11-03 20:07:00|470.03|465.93|470.1|466|470.1|466|470.03|465.93|8
1635970030000|2021-11-03 20:07:10|470.09|465.99|470.1|466|470.1|466|470.09|465.99|2
1635970040000|2021-11-03 20:07:20|470.12|466.02|470.2|466.1|470.2|466.1|470.12|466.02|6
1635970050000|2021-11-03 20:07:30|470.21|466.11|470.21|466.11|470.22|466.12|470.2|466.1|5
1635970060000|2021-11-03 20:07:40|470.2|466.1|470.09|465.99|470.21|466.11|470.09|465.99|8
1635970070000|2021-11-03 20:07:50|470.13|466.03|470.1|466|470.15|466.05|470.09|465.99|10
1635970080000|2021-11-03 20:08:00|470.11|466.01|470.21|466.11|470.21|466.11|470.11|466.01|10
1635970090000|2021-11-03 20:08:10|470.2|466.1|470.31|466.21|470.31|466.21|470.19|466.09|12
1635970100000|2021-11-03 20:08:20|470.25|466.15|470.29|466.19|470.29|466.19|470.25|466.15|6
1635970110000|2021-11-03 20:08:30|470.28|466.18|470.28|466.18|470.29|466.19|470.28|466.18|3
1635970120000|2021-11-03 20:08:40|470.26|466.16|470.27|466.17|470.27|466.17|470.26|466.16|2
1635970130000|2021-11-03 20:08:50|470.26|466.16|470.1|466|470.28|466.18|470.1|466|12
1635970140000|2021-11-03 20:09:00|470.11|466.01|470.1|466|470.11|466.01|470.1|466|2
1635970150000|2021-11-03 20:09:10|470.14|466.04|470.01|465.91|470.16|466.06|470.01|465.91|16
1635970160000|2021-11-03 20:09:20|469.97|465.87|469.9|465.8|470.01|465.91|469.9|465.8|9
1635970170000|2021-11-03 20:09:30|469.91|465.81|470.15|466.05|470.15|466.05|469.91|465.81|21
1635970180000|2021-11-03 20:09:40|470.16|466.06|470.16|466.06|470.21|466.11|470.16|466.06|8
1635970190000|2021-11-03 20:09:50|470.17|466.07|470.09|465.99|470.17|466.07|470.09|465.99|7
1635970200000|2021-11-03 20:10:00|470.1|466|470.18|466.08|470.19|466.09|470.1|466|7
1635970210000|2021-11-03 20:10:10|470.19|466.09|470.25|466.15|470.26|466.16|470.18|466.08|9
1635970220000|2021-11-03 20:10:20|470.26|466.16|470.26|466.16|470.28|466.18|470.26|466.16|6
1635970230000|2021-11-03 20:10:30|470.29|466.19|470.03|465.93|470.29|466.19|470.03|465.93|14
1635970240000|2021-11-03 20:10:40|470.04|465.94|469.86|465.76|470.04|465.94|469.86|465.76|9
1635970250000|2021-11-03 20:10:50|469.84|465.74|469.82|465.72|469.85|465.75|469.81|465.71|12
1635970260000|2021-11-03 20:11:00|469.81|465.71|469.92|465.82|469.93|465.83|469.81|465.71|13
1635970270000|2021-11-03 20:11:10|469.93|465.83|469.81|465.71|469.93|465.83|469.81|465.71|14
1635970280000|2021-11-03 20:11:20|469.82|465.72|469.5|465.4|469.82|465.72|469.45|465.35|18
1635970290000|2021-11-03 20:11:30|469.45|465.35|469.51|465.41|469.56|465.46|469.45|465.35|6
1635970300000|2021-11-03 20:11:40|469.52|465.42|469.57|465.47|469.58|465.48|469.51|465.41|9
1635970310000|2021-11-03 20:11:50|469.58|465.48|469.82|465.72|469.82|465.72|469.58|465.48|10
1635970320000|2021-11-03 20:12:00|469.86|465.76|469.88|465.78|469.89|465.79|469.85|465.75|7
1635970340000|2021-11-03 20:12:20|469.91|465.81|469.91|465.81|469.93|465.83|469.91|465.81|5
1635970350000|2021-11-03 20:12:30|469.92|465.82|469.93|465.83|469.94|465.84|469.92|465.82|3
1635970360000|2021-11-03 20:12:40|469.94|465.84|470.14|466.04|470.17|466.07|469.94|465.84|11
1635970370000|2021-11-03 20:12:50|470.12|466.02|470.14|466.04|470.16|466.06|470.11|466.01|13
1635970380000|2021-11-03 20:13:00|470.15|466.05|470.21|466.11|470.21|466.11|470.14|466.04|3
1635970390000|2021-11-03 20:13:10|470.22|466.12|470.26|466.16|470.26|466.16|470.22|466.12|7
1635970400000|2021-11-03 20:13:20|470.23|466.13|470.23|466.13|470.23|466.13|470.22|466.12|3
1635970410000|2021-11-03 20:13:30|470.3|466.2|470.41|466.31|470.42|466.32|470.3|466.2|8
1635970420000|2021-11-03 20:13:40|470.42|466.32|470.41|466.31|470.42|466.32|470.41|466.31|4
1635970430000|2021-11-03 20:13:50|470.42|466.32|470.5|466.4|470.5|466.4|470.41|466.31|11
1635970440000|2021-11-03 20:14:00|470.51|466.41|470.5|466.4|470.53|466.43|470.44|466.34|9
1635970450000|2021-11-03 20:14:10|470.51|466.41|470.5|466.4|470.51|466.41|470.5|466.4|2
1635970460000|2021-11-03 20:14:20|470.49|466.39|470.43|466.33|470.49|466.39|470.43|466.33|2
1635970470000|2021-11-03 20:14:30|470.41|466.31|470.39|466.29|470.43|466.33|470.39|466.29|8
1635970480000|2021-11-03 20:14:40|470.38|466.28|472|467.9|472.06|467.96|470.33|466.23|23
1635970490000|2021-11-03 20:14:50|472.01|467.91|471.37|467.27|472.01|467.91|471.37|467.27|29
1635970500000|2021-11-03 20:15:00|471.36|467.26|471.63|467.53|471.63|467.53|471.35|467.25|19
1635970510000|2021-11-03 20:15:10|471.67|467.57|472.13|468.03|472.23|468.13|471.64|467.54|30
1635970520000|2021-11-03 20:15:20|472.17|468.07|472.04|467.94|472.19|468.09|472.04|467.94|29
1635970530000|2021-11-03 20:15:30|472.02|467.92|472.09|467.99|472.12|468.02|472.02|467.92|15
1635970540000|2021-11-03 20:15:40|472.08|467.98|472|467.9|472.09|467.99|472|467.9|8
1635970550000|2021-11-03 20:15:50|471.97|467.87|471.48|467.38|471.97|467.87|471.48|467.38|24
1635970560000|2021-11-03 20:16:00|471.44|467.34|471.37|467.27|471.45|467.35|471.37|467.27|13
1635970570000|2021-11-03 20:16:10|471.34|467.24|471.3|467.2|471.34|467.24|471.3|467.2|4
1635970580000|2021-11-03 20:16:20|471.29|467.19|471.25|467.15|471.29|467.19|471.21|467.11|12
1635970590000|2021-11-03 20:16:30|471.24|467.14|471.15|467.05|471.26|467.16|471.15|467.05|11
1635970600000|2021-11-03 20:16:40|471.16|467.06|471.17|467.07|471.18|467.08|471.15|467.05|13
1635970610000|2021-11-03 20:16:50|471.13|467.03|471.01|466.91|471.14|467.04|471.01|466.91|12
1635970620000|2021-11-03 20:17:00|471.02|466.92|471.04|466.94|471.04|466.94|471.02|466.92|6
1635970630000|2021-11-03 20:17:10|471.03|466.93|471.13|467.03|471.13|467.03|471.03|466.93|7
1635970640000|2021-11-03 20:17:20|471.12|467.02|471.1|467|471.12|467.02|471.1|467|8
1635970650000|2021-11-03 20:17:30|471.07|466.97|471.07|466.97|471.1|467|471.06|466.96|9
1635970660000|2021-11-03 20:17:40|471.05|466.95|471.02|466.92|471.05|466.95|471.02|466.92|5
1635970670000|2021-11-03 20:17:50|471.03|466.93|471.06|466.96|471.08|466.98|471.02|466.92|9
1635970680000|2021-11-03 20:18:00|471.04|466.94|471.1|467|471.14|467.04|471.04|466.94|17
1635970690000|2021-11-03 20:18:10|471.13|467.03|471.19|467.09|471.19|467.09|471.13|467.03|5
1635970700000|2021-11-03 20:18:20|471.2|467.1|471.22|467.12|471.23|467.13|471.18|467.08|10
1635970710000|2021-11-03 20:18:30|471.21|467.11|471.32|467.22|471.34|467.24|471.2|467.1|18
1635970720000|2021-11-03 20:18:40|471.33|467.23|471.28|467.18|471.33|467.23|471.28|467.18|6
1635970730000|2021-11-03 20:18:50|471.24|467.14|470.82|466.72|471.24|467.14|470.82|466.72|22
1635970740000|2021-11-03 20:19:00|470.84|466.74|470.64|466.54|470.84|466.74|470.64|466.54|15
1635970750000|2021-11-03 20:19:10|470.54|466.44|470.42|466.32|470.55|466.45|470.41|466.31|13
1635970760000|2021-11-03 20:19:20|470.41|466.31|470.23|466.13|470.42|466.32|470.23|466.13|15
1635970770000|2021-11-03 20:19:30|470.26|466.16|470.18|466.08|470.26|466.16|470.17|466.07|8
1635970780000|2021-11-03 20:19:40|470.2|466.1|469.88|465.78|470.2|466.1|469.88|465.78|15
1635970790000|2021-11-03 20:19:50|469.83|465.73|469.83|465.73|469.88|465.78|469.73|465.63|23
1635970800000|2021-11-03 20:20:00|469.81|465.71|470.07|465.97|470.08|465.98|469.81|465.71|18
1635970810000|2021-11-03 20:20:10|470.08|465.98|470.14|466.04|470.16|466.06|470.07|465.97|9
1635970820000|2021-11-03 20:20:20|470.13|466.03|470.28|466.18|470.28|466.18|470.1|466|14
1635970830000|2021-11-03 20:20:30|470.29|466.19|470.2|466.1|470.29|466.19|470.16|466.06|11
1635970840000|2021-11-03 20:20:40|470.21|466.11|470.22|466.12|470.22|466.12|470.21|466.11|2
1635970850000|2021-11-03 20:20:50|470.23|466.13|470.27|466.17|470.37|466.27|470.22|466.12|13
1635970860000|2021-11-03 20:21:00|470.23|466.13|470.03|465.93|470.23|466.13|470.03|465.93|10
1635970870000|2021-11-03 20:21:10|470.05|465.95|469.96|465.86|470.05|465.95|469.96|465.86|9
1635970880000|2021-11-03 20:21:20|469.98|465.88|469.88|465.78|469.98|465.88|469.88|465.78|8
1635970890000|2021-11-03 20:21:30|469.87|465.77|469.83|465.73|469.91|465.81|469.83|465.73|7
1635970900000|2021-11-03 20:21:40|469.84|465.74|469.73|465.63|469.85|465.75|469.73|465.63|8
1635970910000|2021-11-03 20:21:50|469.71|465.61|469.71|465.61|469.73|465.63|469.71|465.61|3
1635970920000|2021-11-03 20:22:00|469.69|465.59|469.69|465.59|469.69|465.59|469.69|465.59|1
1635970930000|2021-11-03 20:22:10|469.68|465.58|469.64|465.54|469.69|465.59|469.64|465.54|4
1635970940000|2021-11-03 20:22:20|469.63|465.53|469.47|465.37|469.63|465.53|469.47|465.37|4
1635970950000|2021-11-03 20:22:30|469.46|465.36|469.46|465.36|469.46|465.36|469.45|465.35|3
1635970960000|2021-11-03 20:22:40|469.45|465.35|469.43|465.33|469.45|465.35|469.43|465.33|3
1635970970000|2021-11-03 20:22:50|469.42|465.32|469.29|465.19|469.42|465.32|469.29|465.19|8
1635970980000|2021-11-03 20:23:00|469.3|465.2|469.53|465.43|469.59|465.49|469.3|465.2|13
1635970990000|2021-11-03 20:23:10|469.55|465.45|469.5|465.4|469.55|465.45|469.48|465.38|14
1635971000000|2021-11-03 20:23:20|469.53|465.43|469.53|465.43|469.59|465.49|469.53|465.43|12
1635971010000|2021-11-03 20:23:30|469.52|465.42|469.53|465.43|469.53|465.43|469.47|465.37|11
1635971020000|2021-11-03 20:23:40|469.59|465.49|469.73|465.63|469.73|465.63|469.59|465.49|10
1635971030000|2021-11-03 20:23:50|469.74|465.64|469.92|465.82|469.94|465.84|469.73|465.63|13
1635971040000|2021-11-03 20:24:00|469.94|465.84|470.14|466.04|470.14|466.04|469.94|465.84|8
1635971050000|2021-11-03 20:24:10|470.13|466.03|470.39|466.29|470.39|466.29|470.13|466.03|14
1635971060000|2021-11-03 20:24:20|470.4|466.3|470.48|466.38|470.48|466.38|470.39|466.29|10
1635971070000|2021-11-03 20:24:30|470.47|466.37|470.08|465.98|470.47|466.37|470.08|465.98|29
1635971080000|2021-11-03 20:24:40|470.07|465.97|470.2|466.1|470.2|466.1|470|465.9|14
1635971090000|2021-11-03 20:24:50|470.19|466.09|470.16|466.06|470.19|466.09|470.11|466.01|8
1635971100000|2021-11-03 20:25:00|470.15|466.05|469.94|465.84|470.15|466.05|469.94|465.84|10
1635971110000|2021-11-03 20:25:10|469.96|465.86|470.1|466|470.13|466.03|469.96|465.86|16
1635971120000|2021-11-03 20:25:20|470.09|465.99|470.05|465.95|470.13|466.03|470.05|465.95|9
1635971130000|2021-11-03 20:25:30|470.04|465.94|470.05|465.95|470.05|465.95|470|465.9|3
1635971140000|2021-11-03 20:25:40|470.06|465.96|470.18|466.08|470.2|466.1|470.06|465.96|17
1635971160000|2021-11-03 20:26:00|470.15|466.05|470.26|466.16|470.26|466.16|470.15|466.05|10
1635971170000|2021-11-03 20:26:10|470.31|466.21|470.45|466.35|470.45|466.35|470.31|466.21|11
1635971180000|2021-11-03 20:26:20|470.49|466.39|470.49|466.39|470.52|466.42|470.48|466.38|11
1635971190000|2021-11-03 20:26:30|470.48|466.38|470.78|466.68|470.8|466.7|470.48|466.38|28
1635971200000|2021-11-03 20:26:40|470.79|466.69|470.71|466.61|470.79|466.69|470.7|466.6|13
1635971210000|2021-11-03 20:26:50|470.7|466.6|470.74|466.64|470.77|466.67|470.7|466.6|10
1635971220000|2021-11-03 20:27:00|470.72|466.62|470.63|466.53|470.74|466.64|470.63|466.53|10
1635971230000|2021-11-03 20:27:10|470.62|466.52|470.37|466.27|470.62|466.52|470.34|466.24|26
1635971240000|2021-11-03 20:27:20|470.34|466.24|470.26|466.16|470.34|466.24|470.25|466.15|10
1635971250000|2021-11-03 20:27:30|470.25|466.15|470.25|466.15|470.25|466.15|470.25|466.15|1
1635971260000|2021-11-03 20:27:40|470.24|466.14|470.24|466.14|470.25|466.15|470.24|466.14|3
1635971270000|2021-11-03 20:27:50|470.26|466.16|470.25|466.15|470.26|466.16|470.25|466.15|2
1635971280000|2021-11-03 20:28:00|470.24|466.14|470.24|466.14|470.25|466.15|470.24|466.14|3
1635971290000|2021-11-03 20:28:10|470.25|466.15|470.36|466.26|470.36|466.26|470.22|466.12|6
1635971300000|2021-11-03 20:28:20|470.35|466.25|470.4|466.3|470.41|466.31|470.34|466.24|8
1635971310000|2021-11-03 20:28:30|470.45|466.35|470.41|466.31|470.45|466.35|470.41|466.31|7
1635971320000|2021-11-03 20:28:40|470.4|466.3|470.37|466.27|470.4|466.3|470.36|466.26|6
1635971330000|2021-11-03 20:28:50|470.39|466.29|470.3|466.2|470.42|466.32|470.3|466.2|14
1635971340000|2021-11-03 20:29:00|470.31|466.21|470.42|466.32|470.42|466.32|470.27|466.17|16
1635971350000|2021-11-03 20:29:10|470.4|466.3|470.56|466.46|470.59|466.49|470.4|466.3|14
1635971360000|2021-11-03 20:29:20|470.55|466.45|470.63|466.53|470.64|466.54|470.53|466.43|11
1635971370000|2021-11-03 20:29:30|470.64|466.54|470.69|466.59|470.7|466.6|470.61|466.51|13
1635971380000|2021-11-03 20:29:40|470.68|466.58|470.72|466.62|470.72|466.62|470.68|466.58|5
1635971390000|2021-11-03 20:29:50|470.71|466.61|470.75|466.65|470.75|466.65|470.61|466.51|17
1635971400000|2021-11-03 20:30:00|470.76|466.66|470.65|466.55|470.81|466.71|470.65|466.55|15
1635971410000|2021-11-03 20:30:10|470.62|466.52|470.62|466.52|470.63|466.53|470.46|466.36|25
1635971420000|2021-11-03 20:30:20|470.6|466.5|470.54|466.44|470.62|466.52|470.54|466.44|16
1635971430000|2021-11-03 20:30:30|470.52|466.42|470.4|466.3|470.53|466.43|470.39|466.29|15
1635971440000|2021-11-03 20:30:40|470.41|466.31|470.36|466.26|470.42|466.32|470.36|466.26|10
1635971450000|2021-11-03 20:30:50|470.35|466.25|470.16|466.06|470.35|466.25|470.12|466.02|16
1635971460000|2021-11-03 20:31:00|470.15|466.05|470.03|465.93|470.18|466.08|470.02|465.92|17
1635971470000|2021-11-03 20:31:10|470|465.9|470.11|466.01|470.11|466.01|469.96|465.86|8
1635971480000|2021-11-03 20:31:20|470.1|466|470.16|466.06|470.17|466.07|470.1|466|3
1635971490000|2021-11-03 20:31:30|470.17|466.07|470.16|466.06|470.17|466.07|470.16|466.06|2
1635971500000|2021-11-03 20:31:40|470.15|466.05|470.08|465.98|470.15|466.05|470.08|465.98|5
1635971510000|2021-11-03 20:31:50|470.05|465.95|469.99|465.89|470.05|465.95|469.97|465.87|17
1635971520000|2021-11-03 20:32:00|469.98|465.88|470.19|466.09|470.19|466.09|469.97|465.87|20
1635971530000|2021-11-03 20:32:10|470.23|466.13|470.35|466.25|470.35|466.25|470.23|466.13|15
1635971540000|2021-11-03 20:32:20|470.33|466.23|470.57|466.47|470.58|466.48|470.33|466.23|13
1635971550000|2021-11-03 20:32:30|470.62|466.52|470.56|466.46|470.64|466.54|470.53|466.43|18
1635971560000|2021-11-03 20:32:40|470.55|466.45|470.55|466.45|470.55|466.45|470.55|466.45|1
1635971570000|2021-11-03 20:32:50|470.54|466.44|470.32|466.22|470.54|466.44|470.31|466.21|22
1635971580000|2021-11-03 20:33:00|470.3|466.2|470.3|466.2|470.35|466.25|470.3|466.2|8
1635971590000|2021-11-03 20:33:10|470.32|466.22|470.26|466.16|470.32|466.22|470.25|466.15|15
1635971600000|2021-11-03 20:33:20|470.25|466.15|470.07|465.97|470.25|466.15|470.05|465.95|20
1635971610000|2021-11-03 20:33:30|470.06|465.96|470.08|465.98|470.14|466.04|470.01|465.91|16
1635971620000|2021-11-03 20:33:40|470.07|465.97|470.25|466.15|470.25|466.15|470.07|465.97|14
1635971630000|2021-11-03 20:33:50|470.32|466.22|470.39|466.29|470.39|466.29|470.31|466.21|15
1635971640000|2021-11-03 20:34:00|470.4|466.3|470.53|466.43|470.55|466.45|470.4|466.3|10
1635971650000|2021-11-03 20:34:10|470.51|466.41|470.51|466.41|470.53|466.43|470.51|466.41|11
1635971660000|2021-11-03 20:34:20|470.53|466.43|470.53|466.43|470.53|466.43|470.53|466.43|1
1635971670000|2021-11-03 20:34:30|470.51|466.41|470.44|466.34|470.53|466.43|470.44|466.34|7
1635971680000|2021-11-03 20:34:40|470.45|466.35|470.4|466.3|470.46|466.36|470.35|466.25|10
1635971690000|2021-11-03 20:34:50|470.42|466.32|470.45|466.35|470.46|466.36|470.41|466.31|10
1635971700000|2021-11-03 20:35:00|470.44|466.34|470.33|466.23|470.44|466.34|470.33|466.23|12
1635971710000|2021-11-03 20:35:10|470.34|466.24|470.43|466.33|470.43|466.33|470.33|466.23|7
1635971720000|2021-11-03 20:35:20|470.41|466.31|470.4|466.3|470.46|466.36|470.4|466.3|10
1635971730000|2021-11-03 20:35:30|470.38|466.28|470.24|466.14|470.38|466.28|470.23|466.13|15
1635971740000|2021-11-03 20:35:40|470.23|466.13|470.22|466.12|470.26|466.16|470.22|466.12|8
1635971750000|2021-11-03 20:35:50|470.21|466.11|470.14|466.04|470.21|466.11|470.13|466.03|6
1635971760000|2021-11-03 20:36:00|470.11|466.01|470.11|466.01|470.11|466.01|470.1|466|5
1635971770000|2021-11-03 20:36:10|470.14|466.04|470.31|466.21|470.31|466.21|470.14|466.04|13
1635971780000|2021-11-03 20:36:20|470.29|466.19|470.31|466.21|470.31|466.21|470.29|466.19|3
1635971790000|2021-11-03 20:36:30|470.3|466.2|470.29|466.19|470.35|466.25|470.29|466.19|6
1635971800000|2021-11-03 20:36:40|470.3|466.2|470.17|466.07|470.3|466.2|470.14|466.04|14
1635971810000|2021-11-03 20:36:50|470.19|466.09|470.17|466.07|470.19|466.09|470.17|466.07|5
1635971820000|2021-11-03 20:37:00|470.18|466.08|470.24|466.14|470.24|466.14|470.18|466.08|7
1635971830000|2021-11-03 20:37:10|470.25|466.15|470.18|466.08|470.25|466.15|470.18|466.08|10
1635971840000|2021-11-03 20:37:20|470.17|466.07|469.97|465.87|470.17|466.07|469.94|465.84|17
1635971850000|2021-11-03 20:37:30|470|465.9|470.1|466|470.13|466.03|470|465.9|19
1635971860000|2021-11-03 20:37:40|470.08|465.98|470.11|466.01|470.11|466.01|470.06|465.96|8
1635971870000|2021-11-03 20:37:50|470.14|466.04|470.15|466.05|470.17|466.07|470.14|466.04|9
1635971880000|2021-11-03 20:38:00|470.14|466.04|469.93|465.83|470.14|466.04|469.93|465.83|12
1635971890000|2021-11-03 20:38:10|469.92|465.82|470.02|465.92|470.06|465.96|469.92|465.82|9
1635971900000|2021-11-03 20:38:20|469.98|465.88|469.97|465.87|469.99|465.89|469.93|465.83|8
1635971910000|2021-11-03 20:38:30|470|465.9|470.05|465.95|470.06|465.96|469.99|465.89|7
1635971920000|2021-11-03 20:38:40|470.04|465.94|469.96|465.86|470.04|465.94|469.96|465.86|8
1635971930000|2021-11-03 20:38:50|469.94|465.84|469.87|465.77|469.94|465.84|469.86|465.76|7
1635971940000|2021-11-03 20:39:00|469.88|465.78|469.91|465.81|469.91|465.81|469.85|465.75|5
1635971950000|2021-11-03 20:39:10|469.89|465.79|469.88|465.78|469.94|465.84|469.87|465.77|12
1635971960000|2021-11-03 20:39:20|469.83|465.73|469.84|465.74|469.87|465.77|469.83|465.73|10
1635971970000|2021-11-03 20:39:30|469.85|465.75|469.81|465.71|469.85|465.75|469.8|465.7|11
1635971980000|2021-11-03 20:39:40|469.8|465.7|469.75|465.65|469.81|465.71|469.73|465.63|14
1635971990000|2021-11-03 20:39:50|469.73|465.63|469.63|465.53|469.74|465.64|469.63|465.53|23
1635972000000|2021-11-03 20:40:00|469.67|465.57|469.7|465.6|469.73|465.63|469.67|465.57|10
1635972010000|2021-11-03 20:40:10|469.67|465.57|469.69|465.59|469.69|465.59|469.61|465.51|11
1635972020000|2021-11-03 20:40:20|469.72|465.62|469.59|465.49|469.73|465.63|469.58|465.48|10
1635972030000|2021-11-03 20:40:30|469.6|465.5|469.42|465.32|469.6|465.5|469.42|465.32|10
1635972040000|2021-11-03 20:40:40|469.4|465.3|469.26|465.16|469.4|465.3|469.26|465.16|10
1635972050000|2021-11-03 20:40:50|469.29|465.19|469.61|465.51|469.61|465.51|469.29|465.19|16
1635972060000|2021-11-03 20:41:00|469.62|465.52|469.63|465.53|469.63|465.53|469.62|465.52|2
1635972070000|2021-11-03 20:41:10|469.67|465.57|469.81|465.71|469.81|465.71|469.62|465.52|14
1635972080000|2021-11-03 20:41:20|469.8|465.7|469.97|465.87|469.97|465.87|469.8|465.7|12
1635972090000|2021-11-03 20:41:30|469.98|465.88|470.08|465.98|470.09|465.99|469.98|465.88|7
1635972100000|2021-11-03 20:41:40|470.09|465.99|470.09|465.99|470.1|466|470.09|465.99|3
1635972110000|2021-11-03 20:41:50|470.07|465.97|470.07|465.97|470.07|465.97|470.06|465.96|3
1635972120000|2021-11-03 20:42:00|470.04|465.94|470.05|465.95|470.05|465.95|470.04|465.94|2
1635972130000|2021-11-03 20:42:10|470.07|465.97|470.07|465.97|470.07|465.97|470.07|465.97|1
1635972160000|2021-11-03 20:42:40|470.05|465.95|470.05|465.95|470.05|465.95|470.05|465.95|1
1635972170000|2021-11-03 20:42:50|470.07|465.97|470.07|465.97|470.07|465.97|470.07|465.97|1
1635972180000|2021-11-03 20:43:00|470.06|465.96|470.06|465.96|470.06|465.96|470.06|465.96|1
1635972190000|2021-11-03 20:43:10|470.07|465.97|470.2|466.1|470.2|466.1|470.07|465.97|14
1635972200000|2021-11-03 20:43:20|470.21|466.11|470.21|466.11|470.29|466.19|470.21|466.11|6
1635972210000|2021-11-03 20:43:30|470.22|466.12|470.19|466.09|470.22|466.12|470.19|466.09|7
1635972220000|2021-11-03 20:43:40|470.18|466.08|470.15|466.05|470.18|466.08|470.15|466.05|2
1635972230000|2021-11-03 20:43:50|470.12|466.02|470.15|466.05|470.15|466.05|470.11|466.01|3
1635972240000|2021-11-03 20:44:00|470.11|466.01|470.14|466.04|470.16|466.06|470.11|466.01|15
1635972250000|2021-11-03 20:44:10|470.13|466.03|470.18|466.08|470.19|466.09|470.13|466.03|10
1635972260000|2021-11-03 20:44:20|470.16|466.06|470.16|466.06|470.2|466.1|470.14|466.04|6
1635972270000|2021-11-03 20:44:30|470.15|466.05|470.19|466.09|470.2|466.1|470.15|466.05|8
1635972280000|2021-11-03 20:44:40|470.29|466.19|470.22|466.12|470.3|466.2|470.22|466.12|6
1635972290000|2021-11-03 20:44:50|470.2|466.1|470|465.9|470.2|466.1|470|465.9|13
1635972300000|2021-11-03 20:45:00|470.03|465.93|470.03|465.93|470.03|465.93|470.03|465.93|1
1635972310000|2021-11-03 20:45:10|470|465.9|470.05|465.95|470.05|465.95|470|465.9|4
1635972320000|2021-11-03 20:45:20|470.06|465.96|470.22|466.12|470.22|466.12|470.06|465.96|8
1635972330000|2021-11-03 20:45:30|470.25|466.15|470.27|466.17|470.31|466.21|470.22|466.12|12
1635972340000|2021-11-03 20:45:40|470.3|466.2|470.26|466.16|470.3|466.2|470.24|466.14|17
1635972350000|2021-11-03 20:45:50|470.25|466.15|470.29|466.19|470.31|466.21|470.25|466.15|7
1635972360000|2021-11-03 20:46:00|470.31|466.21|470.28|466.18|470.31|466.21|470.28|466.18|2
1635972370000|2021-11-03 20:46:10|470.29|466.19|470.27|466.17|470.3|466.2|470.25|466.15|11
1635972380000|2021-11-03 20:46:20|470.3|466.2|470.26|466.16|470.3|466.2|470.26|466.16|7
1635972390000|2021-11-03 20:46:30|470.37|466.27|470.25|466.15|470.37|466.27|470.25|466.15|2
1635972410000|2021-11-03 20:46:50|470.24|466.14|470.01|465.91|470.24|466.14|470.01|465.91|14
1635972420000|2021-11-03 20:47:00|470|465.9|470|465.9|470|465.9|470|465.9|1
1635972430000|2021-11-03 20:47:10|470.01|465.91|470.16|466.06|470.18|466.08|470.01|465.91|13
1635972440000|2021-11-03 20:47:20|470.22|466.12|470.21|466.11|470.23|466.13|470.21|466.11|6
1635972450000|2021-11-03 20:47:30|470.2|466.1|470.13|466.03|470.2|466.1|470.13|466.03|4
1635972460000|2021-11-03 20:47:40|470.11|466.01|470.04|465.94|470.11|466.01|470.04|465.94|5
1635972470000|2021-11-03 20:47:50|470.05|465.95|470.04|465.94|470.05|465.95|470.04|465.94|4
1635972480000|2021-11-03 20:48:00|470.07|465.97|470.04|465.94|470.07|465.97|470.03|465.93|4
1635972490000|2021-11-03 20:48:10|470.05|465.95|470.05|465.95|470.05|465.95|470.05|465.95|1
1635972500000|2021-11-03 20:48:20|470.07|465.97|470.24|466.14|470.24|466.14|470.07|465.97|4
1635972510000|2021-11-03 20:48:30|470.26|466.16|470.5|466.4|470.5|466.4|470.26|466.16|19
1635972520000|2021-11-03 20:48:40|470.51|466.41|470.51|466.41|470.51|466.41|470.51|466.41|1
1635972530000|2021-11-03 20:48:50|470.56|466.46|470.64|466.54|470.65|466.55|470.55|466.45|9
1635972540000|2021-11-03 20:49:00|470.63|466.53|470.71|466.61|470.71|466.61|470.63|466.53|5
1635972550000|2021-11-03 20:49:10|470.7|466.6|470.74|466.64|470.77|466.67|470.7|466.6|11
1635972560000|2021-11-03 20:49:20|470.75|466.65|470.76|466.66|470.76|466.66|470.74|466.64|10
1635972570000|2021-11-03 20:49:30|470.75|466.65|470.52|466.42|470.84|466.74|470.52|466.42|11
1635972580000|2021-11-03 20:49:40|470.51|466.41|470.42|466.32|470.54|466.44|470.41|466.31|12
1635972590000|2021-11-03 20:49:50|470.41|466.31|470.41|466.31|470.42|466.32|470.29|466.19|12
1635972600000|2021-11-03 20:50:00|470.42|466.32|470.42|466.32|470.43|466.33|470.41|466.31|6
1635972610000|2021-11-03 20:50:10|470.43|466.33|470.47|466.37|470.47|466.37|470.43|466.33|4
1635972620000|2021-11-03 20:50:20|470.48|466.38|470.3|466.2|470.48|466.38|470.29|466.19|13
1635972630000|2021-11-03 20:50:30|470.29|466.19|470.32|466.22|470.32|466.22|470.27|466.17|7
1635972650000|2021-11-03 20:50:50|470.37|466.27|470.36|466.26|470.45|466.35|470.36|466.26|18
1635972660000|2021-11-03 20:51:00|470.35|466.25|470.31|466.21|470.35|466.25|470.25|466.15|22
1635972670000|2021-11-03 20:51:10|470.3|466.2|470.56|466.46|470.56|466.46|470.3|466.2|21
1635972680000|2021-11-03 20:51:20|470.55|466.45|470.59|466.49|470.6|466.5|470.55|466.45|9
1635972690000|2021-11-03 20:51:30|470.6|466.5|470.55|466.45|470.62|466.52|470.55|466.45|6
1635972700000|2021-11-03 20:51:40|470.54|466.44|470.44|466.34|470.54|466.44|470.44|466.34|7
1635972710000|2021-11-03 20:51:50|470.42|466.32|470.36|466.26|470.44|466.34|470.36|466.26|6
1635972720000|2021-11-03 20:52:00|470.37|466.27|470.31|466.21|470.37|466.27|470.3|466.2|5
1635972730000|2021-11-03 20:52:10|470.3|466.2|470.31|466.21|470.31|466.21|470.3|466.2|2
1635972740000|2021-11-03 20:52:20|470.32|466.22|470.33|466.23|470.35|466.25|470.32|466.22|5
1635972750000|2021-11-03 20:52:30|470.3|466.2|470.3|466.2|470.3|466.2|470.19|466.09|7
1635972760000|2021-11-03 20:52:40|470.32|466.22|470.29|466.19|470.32|466.22|470.14|466.04|11
1635972770000|2021-11-03 20:52:50|470.31|466.21|470.33|466.23|470.33|466.23|470.31|466.21|4
1635972780000|2021-11-03 20:53:00|470.37|466.27|470.46|466.36|470.5|466.4|470.36|466.26|10
1635972790000|2021-11-03 20:53:10|470.48|466.38|470.51|466.41|470.57|466.47|470.48|466.38|10
1635972800000|2021-11-03 20:53:20|470.54|466.44|470.43|466.33|470.54|466.44|470.43|466.33|14
1635972810000|2021-11-03 20:53:30|470.44|466.34|470.44|466.34|470.44|466.34|470.44|466.34|1
1635972820000|2021-11-03 20:53:40|470.45|466.35|470.48|466.38|470.48|466.38|470.45|466.35|4
1635972830000|2021-11-03 20:53:50|470.47|466.37|470.31|466.21|470.47|466.37|470.31|466.21|12
1635972840000|2021-11-03 20:54:00|470.3|466.2|470.13|466.03|470.33|466.23|470.12|466.02|21
1635972850000|2021-11-03 20:54:10|470.12|466.02|470.02|465.92|470.13|466.03|470.02|465.92|10
1635972860000|2021-11-03 20:54:20|470|465.9|470|465.9|470.02|465.92|469.99|465.89|10
1635972870000|2021-11-03 20:54:30|469.99|465.89|470.12|466.02|470.13|466.03|469.99|465.89|7
1635972880000|2021-11-03 20:54:40|470.14|466.04|470.22|466.12|470.22|466.12|470.14|466.04|6
1635972890000|2021-11-03 20:54:50|470.25|466.15|470.23|466.13|470.25|466.15|470.23|466.13|2
1635972900000|2021-11-03 20:55:00|470.25|466.15|470.39|466.29|470.39|466.29|470.25|466.15|11
1635972910000|2021-11-03 20:55:10|470.4|466.3|470.48|466.38|470.48|466.38|470.4|466.3|10
1635972920000|2021-11-03 20:55:20|470.47|466.37|470.48|466.38|470.48|466.38|470.47|466.37|2
1635972930000|2021-11-03 20:55:30|470.49|466.39|470.52|466.42|470.52|466.42|470.49|466.39|6
1635972940000|2021-11-03 20:55:40|470.6|466.5|470.58|466.48|470.6|466.5|470.58|466.48|2
1635972950000|2021-11-03 20:55:50|470.57|466.47|470.56|466.46|470.61|466.51|470.52|466.42|7
1635972960000|2021-11-03 20:56:00|470.57|466.47|470.57|466.47|470.57|466.47|470.51|466.41|5
1635972970000|2021-11-03 20:56:10|470.55|466.45|470.68|466.58|470.68|466.58|470.55|466.45|6
1635972980000|2021-11-03 20:56:20|470.67|466.57|470.75|466.65|470.75|466.65|470.66|466.56|9
1635973000000|2021-11-03 20:56:40|470.7|466.6|470.73|466.63|470.75|466.65|470.68|466.58|7
1635973010000|2021-11-03 20:56:50|470.72|466.62|470.77|466.67|470.77|466.67|470.72|466.62|6
1635973020000|2021-11-03 20:57:00|470.79|466.69|470.79|466.69|470.8|466.7|470.79|466.69|3
1635973030000|2021-11-03 20:57:10|470.8|466.7|470.8|466.7|470.8|466.7|470.8|466.7|1
1635973040000|2021-11-03 20:57:20|470.79|466.69|470.79|466.69|470.8|466.7|470.79|466.69|3
1635973050000|2021-11-03 20:57:30|470.8|466.7|470.72|466.62|470.8|466.7|470.72|466.62|11
1635973060000|2021-11-03 20:57:40|470.73|466.63|470.74|466.64|470.76|466.66|470.73|466.63|7
1635973070000|2021-11-03 20:57:50|470.75|466.65|470.82|466.72|470.82|466.72|470.75|466.65|5
1635973080000|2021-11-03 20:58:00|470.83|466.73|470.82|466.72|470.83|466.73|470.81|466.71|6
1635973090000|2021-11-03 20:58:10|470.83|466.73|471.01|466.91|471.01|466.91|470.83|466.73|11
1635973100000|2021-11-03 20:58:20|471.08|466.98|471.08|466.98|471.08|466.98|471.05|466.95|5
1635973110000|2021-11-03 20:58:30|471.09|466.99|471.09|466.99|471.09|466.99|471.09|466.99|1
1635973120000|2021-11-03 20:58:40|471.08|466.98|471.11|467.01|471.12|467.02|471.08|466.98|9
1635973130000|2021-11-03 20:58:50|471.18|467.08|471.12|467.02|471.18|467.08|471.12|467.02|2
1635973140000|2021-11-03 20:59:00|471.19|467.09|471.15|467.05|471.19|467.09|471.11|467.01|14
1635973160000|2021-11-03 20:59:20|471.14|467.04|470.99|466.89|471.14|467.04|470.99|466.89|10
1635973170000|2021-11-03 20:59:30|471|466.9|471|466.9|471.01|466.91|471|466.9|3
1635973180000|2021-11-03 20:59:40|470.95|466.85|470.93|466.83|470.95|466.85|470.93|466.83|9
1635973190000|2021-11-03 20:59:50|470.94|466.84|470.92|466.82|470.94|466.84|470.92|466.82|3
1635973200000|2021-11-03 21:00:00|470.91|466.81|470.9|466.8|470.93|466.83|470.9|466.8|3
1635973210000|2021-11-03 21:00:10|471.03|466.93|471.84|467.74|471.84|467.74|471.03|466.93|20
1635973220000|2021-11-03 21:00:20|471.83|467.73|471.78|467.68|471.83|467.73|471.76|467.66|6
1635973230000|2021-11-03 21:00:30|471.8|467.7|471.82|467.72|471.88|467.78|471.8|467.7|12
1635973240000|2021-11-03 21:00:40|471.84|467.74|472.09|467.99|472.1|468|471.84|467.74|17
1635973250000|2021-11-03 21:00:50|472.08|467.98|472.11|468.01|472.14|468.04|472.08|467.98|9
1635973260000|2021-11-03 21:01:00|472.1|468|472.15|468.05|472.16|468.06|472.1|468|5
1635973270000|2021-11-03 21:01:10|472.16|468.06|472.15|468.05|472.16|468.06|472.15|468.05|4
1635973280000|2021-11-03 21:01:20|472.17|468.07|472.19|468.09|472.24|468.14|472.17|468.07|8
1635973290000|2021-11-03 21:01:30|472.18|468.08|472.23|468.13|472.23|468.13|472.17|468.07|7
1635973300000|2021-11-03 21:01:40|472.24|468.14|472.24|468.14|472.26|468.16|472.23|468.13|9
1635973310000|2021-11-03 21:01:50|472.26|468.16|472.27|468.17|472.29|468.19|472.24|468.14|15
1635973320000|2021-11-03 21:02:00|472.26|468.16|472.36|468.26|472.37|468.27|472.26|468.16|13
1635973330000|2021-11-03 21:02:10|472.35|468.25|472.25|468.15|472.35|468.25|472.24|468.14|15
1635973340000|2021-11-03 21:02:20|472.26|468.16|472.22|468.12|472.26|468.16|472.22|468.12|12
1635973350000|2021-11-03 21:02:30|472.2|468.1|472.32|468.22|472.32|468.22|472.2|468.1|5
1635973360000|2021-11-03 21:02:40|472.33|468.23|472.37|468.27|472.39|468.29|472.33|468.23|11
1635973370000|2021-11-03 21:02:50|472.35|468.25|472.29|468.19|472.35|468.25|472.29|468.19|4
1635973380000|2021-11-03 21:03:00|472.28|468.18|472.21|468.11|472.28|468.18|472.21|468.11|4
1635973390000|2021-11-03 21:03:10|472.24|468.14|472.17|468.07|472.24|468.14|472.17|468.07|8
1635973400000|2021-11-03 21:03:20|472.18|468.08|472.15|468.05|472.18|468.08|472.15|468.05|4
1635973410000|2021-11-03 21:03:30|472.14|468.04|472.14|468.04|472.14|468.04|472.14|468.04|1
1635973430000|2021-11-03 21:03:50|472.19|468.09|472.19|468.09|472.19|468.09|472.18|468.08|3
1635973440000|2021-11-03 21:04:00|472.14|468.04|472.33|468.23|472.33|468.23|472.14|468.04|5
1635973450000|2021-11-03 21:04:10|472.37|468.27|472.45|468.35|472.45|468.35|472.37|468.27|19
1635973460000|2021-11-03 21:04:20|472.44|468.34|472.49|468.39|472.53|468.43|472.44|468.34|5
1635973470000|2021-11-03 21:04:30|472.51|468.41|472.51|468.41|472.51|468.41|472.51|468.41|1
1635973480000|2021-11-03 21:04:40|472.53|468.43|472.53|468.43|472.53|468.43|472.53|468.43|1
1635973490000|2021-11-03 21:04:50|472.5|468.4|472.53|468.43|472.53|468.43|472.5|468.4|2
1635973500000|2021-11-03 21:05:00|472.55|468.45|472.56|468.46|472.56|468.46|472.55|468.45|2
1635973510000|2021-11-03 21:05:10|472.54|468.44|472.41|468.31|472.54|468.44|472.41|468.31|5
1635973520000|2021-11-03 21:05:20|472.39|468.29|472.34|468.24|472.4|468.3|472.34|468.24|5
1635973530000|2021-11-03 21:05:30|472.33|468.23|472.41|468.31|472.41|468.31|472.33|468.23|6
1635973540000|2021-11-03 21:05:40|472.46|468.36|472.41|468.31|472.46|468.36|472.4|468.3|15
1635973550000|2021-11-03 21:05:50|472.4|468.3|472.35|468.25|472.4|468.3|472.35|468.25|3
1635973560000|2021-11-03 21:06:00|472.3|468.2|472.24|468.14|472.3|468.2|472.24|468.14|4
1635973570000|2021-11-03 21:06:10|472.26|468.16|473.19|469.09|473.19|469.09|472.26|468.16|22
1635973580000|2021-11-03 21:06:20|473.22|469.12|473.24|469.14|473.26|469.16|473.13|469.03|16
1635973590000|2021-11-03 21:06:30|473.25|469.15|473.25|469.15|473.27|469.17|473.24|469.14|5
1635973600000|2021-11-03 21:06:40|473.24|469.14|473.25|469.15|473.25|469.15|473.22|469.12|3
1635973610000|2021-11-03 21:06:50|473.26|469.16|473.25|469.15|473.26|469.16|473.25|469.15|4
1635973630000|2021-11-03 21:07:10|473.28|469.18|473.29|469.19|473.29|469.19|473.28|469.18|4
1635973640000|2021-11-03 21:07:20|473.28|469.18|473.33|469.23|473.33|469.23|473.28|469.18|4
1635973650000|2021-11-03 21:07:30|473.35|469.25|473.43|469.33|473.43|469.33|473.35|469.25|6
1635973660000|2021-11-03 21:07:40|473.45|469.35|473.59|469.49|473.59|469.49|473.42|469.32|5
1635973670000|2021-11-03 21:07:50|473.58|469.48|473.57|469.47|473.59|469.49|473.57|469.47|4
1635973680000|2021-11-03 21:08:00|473.58|469.48|473.57|469.47|473.58|469.48|473.57|469.47|2
1635973690000|2021-11-03 21:08:10|473.56|469.46|473.41|469.31|473.56|469.46|473.41|469.31|5
1635973700000|2021-11-03 21:08:20|473.4|469.3|473.35|469.25|473.4|469.3|473.34|469.24|8
1635973710000|2021-11-03 21:08:30|473.36|469.26|473.39|469.29|473.39|469.29|473.36|469.26|3
1635973720000|2021-11-03 21:08:40|473.38|469.28|473.4|469.3|473.44|469.34|473.38|469.28|5
1635973730000|2021-11-03 21:08:50|473.38|469.28|473.45|469.35|473.45|469.35|473.38|469.28|6
1635973740000|2021-11-03 21:09:00|473.46|469.36|473.44|469.34|473.46|469.36|473.43|469.33|8
1635973750000|2021-11-03 21:09:10|473.43|469.33|473.43|469.33|473.45|469.35|473.43|469.33|4
1635973760000|2021-11-03 21:09:20|473.42|469.32|473.2|469.1|473.43|469.33|473.18|469.08|8
1635973770000|2021-11-03 21:09:30|473.19|469.09|473.12|469.02|473.19|469.09|473.11|469.01|11
1635973780000|2021-11-03 21:09:40|473.11|469.01|473.11|469.01|473.12|469.02|473.11|469.01|3
1635973790000|2021-11-03 21:09:50|473.07|468.97|473.08|468.98|473.08|468.98|473.07|468.97|2
1635973800000|2021-11-03 21:10:00|473.07|468.97|472.7|468.6|473.07|468.97|472.7|468.6|17
1635973810000|2021-11-03 21:10:10|472.69|468.59|472.67|468.57|472.7|468.6|472.67|468.57|7
1635973820000|2021-11-03 21:10:20|472.63|468.53|472.63|468.53|472.64|468.54|472.62|468.52|4
1635973830000|2021-11-03 21:10:30|472.62|468.52|472.62|468.52|472.63|468.53|472.62|468.52|5
1635973840000|2021-11-03 21:10:40|472.64|468.54|472.63|468.53|472.64|468.54|472.62|468.52|9
1635973850000|2021-11-03 21:10:50|472.61|468.51|472.58|468.48|472.64|468.54|472.58|468.48|9
1635973860000|2021-11-03 21:11:00|472.57|468.47|472.5|468.4|472.57|468.47|472.49|468.39|11
1635973870000|2021-11-03 21:11:10|472.49|468.39|472.51|468.41|472.51|468.41|472.49|468.39|7
1635973880000|2021-11-03 21:11:20|472.5|468.4|472.48|468.38|472.51|468.41|472.47|468.37|7
1635973890000|2021-11-03 21:11:30|472.49|468.39|472.52|468.42|472.52|468.42|472.47|468.37|5
1635973900000|2021-11-03 21:11:40|472.53|468.43|472.94|468.84|472.99|468.89|472.53|468.43|27
1635973910000|2021-11-03 21:11:50|472.96|468.86|473.15|469.05|473.15|469.05|472.95|468.85|21
1635973920000|2021-11-03 21:12:00|473.16|469.06|473.6|469.5|473.6|469.5|473.16|469.06|15
1635973930000|2021-11-03 21:12:10|473.62|469.52|473.71|469.61|475.63|471.53|473.62|469.52|37
1635973940000|2021-11-03 21:12:20|473.7|469.6|474.06|469.96|474.1|470|473.7|469.6|31
1635973950000|2021-11-03 21:12:30|474.08|469.98|474.13|470.03|474.15|470.05|474.03|469.93|20
1635973960000|2021-11-03 21:12:40|474.15|470.05|474.15|470.05|474.15|470.05|474.08|469.98|14
1635973970000|2021-11-03 21:12:50|474.18|470.08|474.19|470.09|474.19|470.09|473.98|469.88|19
1635973980000|2021-11-03 21:13:00|474.2|470.1|474.31|470.21|474.31|470.21|474.19|470.09|7
1635973990000|2021-11-03 21:13:10|474.29|470.19|474.5|470.4|474.5|470.4|474.29|470.19|9
1635974000000|2021-11-03 21:13:20|474.53|470.43|474.6|470.5|474.6|470.5|474.52|470.42|14
1635974010000|2021-11-03 21:13:30|474.58|470.48|474.63|470.53|474.65|470.55|474.57|470.47|20
1635974020000|2021-11-03 21:13:40|474.66|470.56|474.67|470.57|474.67|470.57|474.66|470.56|2
1635974030000|2021-11-03 21:13:50|474.68|470.58|474.78|470.68|474.81|470.71|474.68|470.58|29
1635974040000|2021-11-03 21:14:00|474.8|470.7|474.78|470.68|474.8|470.7|474.77|470.67|29
1635974050000|2021-11-03 21:14:10|474.77|470.67|474.79|470.69|474.84|470.74|474.76|470.66|28
1635974060000|2021-11-03 21:14:20|474.78|470.68|474.74|470.64|474.79|470.69|474.74|470.64|4
1635974070000|2021-11-03 21:14:30|474.73|470.63|474.67|470.57|474.73|470.63|474.61|470.51|9
1635974080000|2021-11-03 21:14:40|474.68|470.58|474.63|470.53|474.68|470.58|474.63|470.53|6
1635974090000|2021-11-03 21:14:50|474.61|470.51|474.28|470.18|474.61|470.51|474.28|470.18|22
1635974100000|2021-11-03 21:15:00|474.29|470.19|474.3|470.2|474.33|470.23|474.24|470.14|14
1635974110000|2021-11-03 21:15:10|474.28|470.18|474.22|470.12|474.31|470.21|474.2|470.1|17
1635974120000|2021-11-03 21:15:20|474.23|470.13|474.19|470.09|474.24|470.14|474.19|470.09|21
1635974130000|2021-11-03 21:15:30|474.18|470.08|474.08|469.98|474.19|470.09|474.04|469.94|18
1635974140000|2021-11-03 21:15:40|474.02|469.92|473.67|469.57|474.05|469.95|473.67|469.57|20
1635974150000|2021-11-03 21:15:50|473.68|469.58|473.51|469.41|473.68|469.58|473.51|469.41|18
1635974160000|2021-11-03 21:16:00|473.5|469.4|473.44|469.34|473.52|469.42|473.44|469.34|13
1635974170000|2021-11-03 21:16:10|473.46|469.36|473.5|469.4|473.61|469.51|473.46|469.36|9
1635974180000|2021-11-03 21:16:20|473.52|469.42|473.52|469.42|473.52|469.42|473.52|469.42|1
1635974190000|2021-11-03 21:16:30|473.58|469.48|473.64|469.54|473.64|469.54|473.58|469.48|4
1635974200000|2021-11-03 21:16:40|473.6|469.5|473.64|469.54|473.64|469.54|473.6|469.5|3
1635974210000|2021-11-03 21:16:50|473.69|469.59|473.79|469.69|473.79|469.69|473.68|469.58|8
1635974220000|2021-11-03 21:17:00|473.81|469.71|473.79|469.69|473.81|469.71|473.79|469.69|4
1635974230000|2021-11-03 21:17:10|473.81|469.71|473.81|469.71|473.82|469.72|473.79|469.69|5
1635974240000|2021-11-03 21:17:20|473.82|469.72|473.47|469.37|473.82|469.72|473.47|469.37|17
1635974250000|2021-11-03 21:17:30|473.44|469.34|473.25|469.15|473.44|469.34|473.22|469.12|19
1635974260000|2021-11-03 21:17:40|473.23|469.13|472.88|468.78|473.23|469.13|472.86|468.76|23
1635974270000|2021-11-03 21:17:50|472.86|468.76|472.87|468.77|472.87|468.77|472.85|468.75|10
1635974280000|2021-11-03 21:18:00|472.86|468.76|472.82|468.72|472.87|468.77|472.78|468.68|13
1635974290000|2021-11-03 21:18:10|472.8|468.7|472.82|468.72|472.82|468.72|472.8|468.7|5
1635974300000|2021-11-03 21:18:20|472.8|468.7|472.95|468.85|472.95|468.85|472.8|468.7|5
1635974310000|2021-11-03 21:18:30|472.94|468.84|472.94|468.84|472.95|468.85|472.94|468.84|5
1635974320000|2021-11-03 21:18:40|472.93|468.83|472.9|468.8|472.94|468.84|472.9|468.8|3
1635974330000|2021-11-03 21:18:50|472.88|468.78|472.86|468.76|472.89|468.79|472.86|468.76|5
1635974340000|2021-11-03 21:19:00|472.85|468.75|472.92|468.82|472.92|468.82|472.85|468.75|6
1635974350000|2021-11-03 21:19:10|472.91|468.81|472.85|468.75|472.92|468.82|472.85|468.75|6
1635974360000|2021-11-03 21:19:20|472.86|468.76|472.86|468.76|472.89|468.79|472.83|468.73|11
1635974370000|2021-11-03 21:19:30|472.96|468.86|472.82|468.72|472.96|468.86|472.82|468.72|9
1635974380000|2021-11-03 21:19:40|472.81|468.71|472.8|468.7|472.82|468.72|472.79|468.69|4
1635974390000|2021-11-03 21:19:50|472.79|468.69|472.79|468.69|472.79|468.69|472.79|468.69|1
1635974400000|2021-11-03 21:20:00|472.8|468.7|472.8|468.7|472.82|468.72|472.79|468.69|5
1635974410000|2021-11-03 21:20:10|472.79|468.69|472.78|468.68|472.81|468.71|472.74|468.64|10
1635974420000|2021-11-03 21:20:20|472.79|468.69|472.69|468.59|472.79|468.69|472.69|468.59|11
1635974430000|2021-11-03 21:20:30|472.68|468.58|472.62|468.52|472.69|468.59|472.59|468.49|16
1635974440000|2021-11-03 21:20:40|472.61|468.51|472.62|468.52|472.63|468.53|472.61|468.51|5
1635974450000|2021-11-03 21:20:50|472.63|468.53|472.63|468.53|472.63|468.53|472.63|468.53|1
1635974460000|2021-11-03 21:21:00|472.62|468.52|472.55|468.45|472.62|468.52|472.55|468.45|4
1635974470000|2021-11-03 21:21:10|472.54|468.44|472.4|468.3|472.54|468.44|472.4|468.3|6
1635974480000|2021-11-03 21:21:20|472.38|468.28|472.37|468.27|472.38|468.28|472.35|468.25|4
1635974490000|2021-11-03 21:21:30|472.4|468.3|472.31|468.21|472.4|468.3|472.31|468.21|5
1635974500000|2021-11-03 21:21:40|472.35|468.25|472.43|468.33|472.43|468.33|472.31|468.21|15
1635974510000|2021-11-03 21:21:50|472.45|468.35|472.48|468.38|472.49|468.39|472.44|468.34|5
1635974520000|2021-11-03 21:22:00|472.49|468.39|472.49|468.39|472.49|468.39|472.49|468.39|1
1635974530000|2021-11-03 21:22:10|472.47|468.37|472.44|468.34|472.47|468.37|472.44|468.34|4
1635974540000|2021-11-03 21:22:20|472.42|468.32|472.4|468.3|472.42|468.32|472.36|468.26|8
1635974550000|2021-11-03 21:22:30|472.42|468.32|472.43|468.33|472.52|468.42|472.42|468.32|3
1635974560000|2021-11-03 21:22:40|472.44|468.34|472.38|468.28|472.44|468.34|472.38|468.28|4
1635974570000|2021-11-03 21:22:50|472.37|468.27|472.29|468.19|472.37|468.27|472.28|468.18|8
1635974580000|2021-11-03 21:23:00|472.28|468.18|472.22|468.12|472.28|468.18|472.21|468.11|6
1635974590000|2021-11-03 21:23:10|472.21|468.11|472.15|468.05|472.21|468.11|472.15|468.05|4
1635974600000|2021-11-03 21:23:20|472.16|468.06|472.16|468.06|472.16|468.06|472.16|468.06|1
1635974620000|2021-11-03 21:23:40|472.17|468.07|472.17|468.07|472.17|468.07|472.17|468.07|1
1635974640000|2021-11-03 21:24:00|472.16|468.06|472.18|468.08|472.2|468.1|472.16|468.06|5
1635974650000|2021-11-03 21:24:10|472.17|468.07|472.26|468.16|472.26|468.16|472.16|468.06|7
1635974660000|2021-11-03 21:24:20|472.25|468.15|472.24|468.14|472.26|468.16|472.24|468.14|4
1635974670000|2021-11-03 21:24:30|472.27|468.17|472.3|468.2|472.32|468.22|472.27|468.17|6
1635974680000|2021-11-03 21:24:40|472.27|468.17|472.26|468.16|472.3|468.2|472.26|468.16|3
1635974690000|2021-11-03 21:24:50|472.3|468.2|472.49|468.39|472.49|468.39|472.3|468.2|9
1635974700000|2021-11-03 21:25:00|472.5|468.4|472.61|468.51|472.68|468.58|472.5|468.4|13
1635974710000|2021-11-03 21:25:10|472.6|468.5|472.63|468.53|472.66|468.56|472.6|468.5|7
1635974720000|2021-11-03 21:25:20|472.62|468.52|472.72|468.62|472.72|468.62|472.62|468.52|5
1635974730000|2021-11-03 21:25:30|472.68|468.58|472.63|468.53|472.68|468.58|472.63|468.53|5
1635974740000|2021-11-03 21:25:40|472.7|468.6|472.59|468.49|472.71|468.61|472.59|468.49|4
1635974750000|2021-11-03 21:25:50|472.55|468.45|472.39|468.29|472.55|468.45|472.39|468.29|8
1635974760000|2021-11-03 21:26:00|472.36|468.26|472.36|468.26|472.36|468.26|472.36|468.26|1
1635974770000|2021-11-03 21:26:10|472.35|468.25|472.27|468.17|472.35|468.25|472.27|468.17|13
1635974780000|2021-11-03 21:26:20|472.28|468.18|472.22|468.12|472.28|468.18|472.22|468.12|12
1635974790000|2021-11-03 21:26:30|472.14|468.04|472.18|468.08|472.18|468.08|472.14|468.04|3
1635974800000|2021-11-03 21:26:40|472.22|468.12|472.31|468.21|472.38|468.28|472.22|468.12|9
1635974810000|2021-11-03 21:26:50|472.28|468.18|472.18|468.08|472.28|468.18|472.18|468.08|13
1635974820000|2021-11-03 21:27:00|472.2|468.1|472.18|468.08|472.24|468.14|472.18|468.08|6
1635974830000|2021-11-03 21:27:10|472.2|468.1|472.19|468.09|472.25|468.15|472.18|468.08|6
1635974840000|2021-11-03 21:27:20|472.21|468.11|472.28|468.18|472.29|468.19|472.19|468.09|9
1635974850000|2021-11-03 21:27:30|472.29|468.19|472.27|468.17|472.29|468.19|472.27|468.17|8
1635974860000|2021-11-03 21:27:40|472.26|468.16|472.27|468.17|472.27|468.17|472.26|468.16|4
1635974880000|2021-11-03 21:28:00|472.26|468.16|472.23|468.13|472.27|468.17|472.23|468.13|3
1635974890000|2021-11-03 21:28:10|472.21|468.11|472.13|468.03|472.21|468.11|472.13|468.03|5
1635974900000|2021-11-03 21:28:20|472.12|468.02|472.12|468.02|472.12|468.02|472.12|468.02|1
1635974910000|2021-11-03 21:28:30|472.11|468.01|472.09|467.99|472.11|468.01|472.09|467.99|3
1635974920000|2021-11-03 21:28:40|472.08|467.98|472.03|467.93|472.09|467.99|472.02|467.92|9
1635974930000|2021-11-03 21:28:50|472.04|467.94|472|467.9|472.04|467.94|472|467.9|10
1635974940000|2021-11-03 21:29:00|471.98|467.88|471.99|467.89|472|467.9|471.98|467.88|6
1635974950000|2021-11-03 21:29:10|471.98|467.88|471.98|467.88|471.98|467.88|471.98|467.88|1
1635974960000|2021-11-03 21:29:20|471.95|467.85|471.96|467.86|471.98|467.88|471.95|467.85|7
1635974970000|2021-11-03 21:29:30|471.95|467.85|471.95|467.85|471.96|467.86|471.95|467.85|5
1635974980000|2021-11-03 21:29:40|471.96|467.86|471.96|467.86|471.96|467.86|471.96|467.86|1
1635974990000|2021-11-03 21:29:50|471.94|467.84|471.95|467.85|471.95|467.85|471.92|467.82|5
1635975010000|2021-11-03 21:30:10|471.92|467.82|471.94|467.84|471.94|467.84|471.9|467.8|4
1635975020000|2021-11-03 21:30:20|471.93|467.83|471.93|467.83|471.93|467.83|471.93|467.83|1
1635975030000|2021-11-03 21:30:30|471.94|467.84|471.94|467.84|471.94|467.84|471.94|467.84|1
1635975060000|2021-11-03 21:31:00|471.93|467.83|471.9|467.8|471.94|467.84|471.9|467.8|4
1635975070000|2021-11-03 21:31:10|471.91|467.81|471.9|467.8|471.92|467.82|471.9|467.8|3
1635975080000|2021-11-03 21:31:20|471.88|467.78|471.89|467.79|471.9|467.8|471.88|467.78|3
1635975090000|2021-11-03 21:31:30|471.9|467.8|471.89|467.79|471.9|467.8|471.89|467.79|4
1635975100000|2021-11-03 21:31:40|471.9|467.8|471.89|467.79|471.9|467.8|471.87|467.77|4
1635975120000|2021-11-03 21:32:00|471.9|467.8|471.86|467.76|471.95|467.85|471.86|467.76|5
1635975130000|2021-11-03 21:32:10|471.85|467.75|471.88|467.78|471.88|467.78|471.85|467.75|2
1635975140000|2021-11-03 21:32:20|471.89|467.79|471.89|467.79|471.89|467.79|471.89|467.79|1
1635975150000|2021-11-03 21:32:30|471.9|467.8|471.9|467.8|471.9|467.8|471.9|467.8|1
1635975170000|2021-11-03 21:32:50|471.89|467.79|471.9|467.8|471.9|467.8|471.89|467.79|2
1635975180000|2021-11-03 21:33:00|471.89|467.79|471.91|467.81|471.91|467.81|471.89|467.79|2
1635975190000|2021-11-03 21:33:10|471.92|467.82|471.92|467.82|471.92|467.82|471.91|467.81|5
1635975240000|2021-11-03 21:34:00|471.93|467.83|471.93|467.83|471.93|467.83|471.93|467.83|1
1635975250000|2021-11-03 21:34:10|471.92|467.82|471.92|467.82|471.92|467.82|471.92|467.82|1
1635975270000|2021-11-03 21:34:30|471.91|467.81|471.85|467.75|471.92|467.82|471.85|467.75|8
1635975280000|2021-11-03 21:34:40|471.84|467.74|471.83|467.73|471.84|467.74|471.83|467.73|4
1635975290000|2021-11-03 21:34:50|471.84|467.74|471.85|467.75|471.85|467.75|471.84|467.74|2
1635975300000|2021-11-03 21:35:00|471.9|467.8|471.85|467.75|471.9|467.8|471.85|467.75|2
1635975310000|2021-11-03 21:35:10|471.84|467.74|471.84|467.74|471.85|467.75|471.84|467.74|3
1635975320000|2021-11-03 21:35:20|471.85|467.75|471.84|467.74|471.85|467.75|471.84|467.74|2
1635975330000|2021-11-03 21:35:30|471.85|467.75|471.84|467.74|471.85|467.75|471.84|467.74|2
1635975340000|2021-11-03 21:35:40|471.85|467.75|471.81|467.71|471.85|467.75|471.81|467.71|4
1635975350000|2021-11-03 21:35:50|471.8|467.7|471.84|467.74|471.85|467.75|471.8|467.7|8
1635975360000|2021-11-03 21:36:00|471.83|467.73|471.84|467.74|471.85|467.75|471.83|467.73|7
1635975370000|2021-11-03 21:36:10|471.85|467.75|471.84|467.74|471.85|467.75|471.83|467.73|6
1635975380000|2021-11-03 21:36:20|471.83|467.73|471.83|467.73|471.85|467.75|471.83|467.73|5
1635975390000|2021-11-03 21:36:30|471.84|467.74|471.83|467.73|471.85|467.75|471.83|467.73|8
1635975400000|2021-11-03 21:36:40|471.84|467.74|471.83|467.73|471.85|467.75|471.83|467.73|5
1635975410000|2021-11-03 21:36:50|471.79|467.69|471.79|467.69|471.79|467.69|471.78|467.68|3
1635975420000|2021-11-03 21:37:00|471.83|467.73|471.83|467.73|471.83|467.73|471.83|467.73|1
1635975450000|2021-11-03 21:37:30|471.8|467.7|471.8|467.7|471.8|467.7|471.8|467.7|1
1635975460000|2021-11-03 21:37:40|471.81|467.71|471.81|467.71|471.81|467.71|471.81|467.71|1
1635975470000|2021-11-03 21:37:50|471.83|467.73|471.79|467.69|471.84|467.74|471.79|467.69|9
1635975480000|2021-11-03 21:38:00|471.81|467.71|471.81|467.71|471.86|467.76|471.81|467.71|3
1635975500000|2021-11-03 21:38:20|471.85|467.75|471.87|467.77|471.87|467.77|471.85|467.75|2
1635975510000|2021-11-03 21:38:30|471.86|467.76|471.86|467.76|471.86|467.76|471.86|467.76|1
1635975520000|2021-11-03 21:38:40|471.87|467.77|471.91|467.81|471.91|467.81|471.87|467.77|3
1635975530000|2021-11-03 21:38:50|471.92|467.82|471.92|467.82|471.92|467.82|471.92|467.82|1
1635975540000|2021-11-03 21:39:00|471.94|467.84|471.94|467.84|471.94|467.84|471.94|467.84|1
1635975550000|2021-11-03 21:39:10|471.96|467.86|471.96|467.86|471.96|467.86|471.96|467.86|1
1635975570000|2021-11-03 21:39:30|471.97|467.87|471.87|467.77|471.97|467.87|471.87|467.77|8
1635975580000|2021-11-03 21:39:40|471.88|467.78|471.87|467.77|471.88|467.78|471.87|467.77|6
1635975590000|2021-11-03 21:39:50|471.86|467.76|471.86|467.76|471.86|467.76|471.86|467.76|1
1635975600000|2021-11-03 21:40:00|471.87|467.77|471.94|467.84|471.94|467.84|471.87|467.77|2
1635975610000|2021-11-03 21:40:10|471.95|467.85|471.92|467.82|471.95|467.85|471.92|467.82|3
1635975620000|2021-11-03 21:40:20|471.89|467.79|471.94|467.84|471.95|467.85|471.89|467.79|8
1635975630000|2021-11-03 21:40:30|471.93|467.83|471.93|467.83|471.93|467.83|471.93|467.83|1
1635975640000|2021-11-03 21:40:40|471.96|467.86|471.9|467.8|471.96|467.86|471.9|467.8|4
1635975650000|2021-11-03 21:40:50|471.91|467.81|471.91|467.81|471.91|467.81|471.91|467.81|1
1635975660000|2021-11-03 21:41:00|471.87|467.77|471.88|467.78|471.91|467.81|471.87|467.77|5
1635975670000|2021-11-03 21:41:10|471.95|467.85|471.92|467.82|471.95|467.85|471.88|467.78|4
1635975700000|2021-11-03 21:41:40|471.91|467.81|471.91|467.81|471.91|467.81|471.91|467.81|1
1635975720000|2021-11-03 21:42:00|471.92|467.82|471.92|467.82|471.92|467.82|471.89|467.79|4
1635975740000|2021-11-03 21:42:20|471.95|467.85|471.94|467.84|471.95|467.85|471.94|467.84|2
1635975750000|2021-11-03 21:42:30|471.91|467.81|471.9|467.8|471.91|467.81|471.9|467.8|2
1635975760000|2021-11-03 21:42:40|471.91|467.81|471.94|467.84|471.94|467.84|471.91|467.81|3
1635975810000|2021-11-03 21:43:30|471.98|467.88|472|467.9|472|467.9|471.98|467.88|2
1635975820000|2021-11-03 21:43:40|472.01|467.91|472.01|467.91|472.01|467.91|472|467.9|3
1635975830000|2021-11-03 21:43:50|471.96|467.86|471.96|467.86|471.96|467.86|471.96|467.86|1
1635975850000|2021-11-03 21:44:10|472.01|467.91|471.96|467.86|472.01|467.91|471.96|467.86|2
1635975860000|2021-11-03 21:44:20|472.01|467.91|472.01|467.91|472.01|467.91|472.01|467.91|1
1635975880000|2021-11-03 21:44:40|472.02|467.92|471.96|467.86|472.02|467.92|471.96|467.86|3
1635975890000|2021-11-03 21:44:50|471.97|467.87|471.97|467.87|471.98|467.88|471.97|467.87|3
1635975900000|2021-11-03 21:45:00|472.05|467.95|472.13|468.03|472.13|468.03|472.05|467.95|6
1635975910000|2021-11-03 21:45:10|472.14|468.04|472.13|468.03|472.14|468.04|472.12|468.02|3
1635975920000|2021-11-03 21:45:20|472.14|468.04|472.22|468.12|472.22|468.12|472.14|468.04|3
1635975930000|2021-11-03 21:45:30|472.26|468.16|472.27|468.17|472.28|468.18|472.26|468.16|11
1635975940000|2021-11-03 21:45:40|472.28|468.18|472.34|468.24|472.34|468.24|472.28|468.18|6
1635975950000|2021-11-03 21:45:50|472.33|468.23|472.42|468.32|472.42|468.32|472.33|468.23|8
1635975960000|2021-11-03 21:46:00|472.46|468.36|472.43|468.33|472.46|468.36|472.41|468.31|7
1635975970000|2021-11-03 21:46:10|472.44|468.34|472.44|468.34|472.44|468.34|472.42|468.32|9
1635975990000|2021-11-03 21:46:30|472.45|468.35|472.44|468.34|472.45|468.35|472.44|468.34|2
1635976000000|2021-11-03 21:46:40|472.48|468.38|472.44|468.34|472.48|468.38|472.44|468.34|2
1635976010000|2021-11-03 21:46:50|472.43|468.33|472.43|468.33|472.43|468.33|472.43|468.33|1
1635976020000|2021-11-03 21:47:00|472.4|468.3|472.27|468.17|472.4|468.3|472.27|468.17|12
1635976030000|2021-11-03 21:47:10|472.26|468.16|472.25|468.15|472.26|468.16|472.25|468.15|2
1635976040000|2021-11-03 21:47:20|472.26|468.16|472.31|468.21|472.32|468.22|472.26|468.16|6
1635976050000|2021-11-03 21:47:30|472.32|468.22|472.36|468.26|472.37|468.27|472.32|468.22|4
1635976060000|2021-11-03 21:47:40|472.33|468.23|472.33|468.23|472.33|468.23|472.33|468.23|1
1635976070000|2021-11-03 21:47:50|472.34|468.24|472.45|468.35|472.45|468.35|472.33|468.23|12
1635976080000|2021-11-03 21:48:00|472.46|468.36|472.62|468.52|472.62|468.52|472.46|468.36|7
1635976090000|2021-11-03 21:48:10|472.61|468.51|472.63|468.53|472.64|468.54|472.61|468.51|4
1635976100000|2021-11-03 21:48:20|472.65|468.55|472.67|468.57|472.69|468.59|472.65|468.55|6
1635976110000|2021-11-03 21:48:30|472.69|468.59|472.71|468.61|472.72|468.62|472.69|468.59|5
1635976120000|2021-11-03 21:48:40|472.8|468.7|472.75|468.65|472.85|468.75|472.75|468.65|8
1635976130000|2021-11-03 21:48:50|472.76|468.66|472.8|468.7|472.8|468.7|472.75|468.65|5
1635976140000|2021-11-03 21:49:00|472.82|468.72|473.09|468.99|473.09|468.99|472.79|468.69|6
1635976150000|2021-11-03 21:49:10|473.14|469.04|473.18|469.08|473.18|469.08|473.09|468.99|6
1635976160000|2021-11-03 21:49:20|473.16|469.06|473.13|469.03|473.16|469.06|473.11|469.01|4
1635976170000|2021-11-03 21:49:30|473.12|469.02|473.12|469.02|473.13|469.03|473.12|469.02|3
1635976180000|2021-11-03 21:49:40|473.13|469.03|473.12|469.02|473.13|469.03|473.12|469.02|2
1635976190000|2021-11-03 21:49:50|473.13|469.03|473.16|469.06|473.16|469.06|473.13|469.03|2
1635976210000|2021-11-03 21:50:10|473.17|469.07|473.09|468.99|473.17|469.07|473.08|468.98|7
1635976220000|2021-11-03 21:50:20|473.12|469.02|473.06|468.96|473.12|469.02|473.05|468.95|5
1635976230000|2021-11-03 21:50:30|473.05|468.95|473.07|468.97|473.08|468.98|473.05|468.95|10
1635976240000|2021-11-03 21:50:40|473.06|468.96|473.06|468.96|473.06|468.96|473.06|468.96|1
1635976250000|2021-11-03 21:50:50|473.08|468.98|473.08|468.98|473.08|468.98|473.08|468.98|1
1635976260000|2021-11-03 21:51:00|473.09|468.99|473.08|468.98|473.09|468.99|473.08|468.98|2
1635976270000|2021-11-03 21:51:10|473.09|468.99|473.09|468.99|473.09|468.99|473.09|468.99|1
1635976280000|2021-11-03 21:51:20|473.1|469|473.07|468.97|473.1|469|473.07|468.97|5
1635976290000|2021-11-03 21:51:30|473.08|468.98|473.08|468.98|473.09|468.99|473.07|468.97|5
1635976300000|2021-11-03 21:51:40|473.13|469.03|473.13|469.03|473.13|469.03|473.13|469.03|1
1635976310000|2021-11-03 21:51:50|473.1|469|472.86|468.76|473.1|469|472.86|468.76|9
1635976320000|2021-11-03 21:52:00|472.85|468.75|472.85|468.75|472.85|468.75|472.85|468.75|1
1635976330000|2021-11-03 21:52:10|472.79|468.69|472.78|468.68|472.79|468.69|472.78|468.68|4
1635976360000|2021-11-03 21:52:40|472.8|468.7|472.8|468.7|472.8|468.7|472.8|468.7|1
1635976370000|2021-11-03 21:52:50|472.79|468.69|472.74|468.64|472.79|468.69|472.74|468.64|7
1635976380000|2021-11-03 21:53:00|472.75|468.65|472.75|468.65|472.75|468.65|472.75|468.65|1
1635976390000|2021-11-03 21:53:10|472.72|468.62|472.63|468.53|472.73|468.63|472.63|468.53|7
1635976400000|2021-11-03 21:53:20|472.64|468.54|472.64|468.54|472.64|468.54|472.64|468.54|1
1635976410000|2021-11-03 21:53:30|472.63|468.53|472.63|468.53|472.63|468.53|472.63|468.53|1
1635976420000|2021-11-03 21:53:40|472.6|468.5|472.57|468.47|472.6|468.5|472.57|468.47|8
1635976430000|2021-11-03 21:53:50|472.56|468.46|472.47|468.37|472.56|468.46|472.47|468.37|7
1635976440000|2021-11-03 21:54:00|472.53|468.43|472.48|468.38|472.55|468.45|472.47|468.37|9
1635976450000|2021-11-03 21:54:10|472.49|468.39|472.69|468.59|472.7|468.6|472.48|468.38|17
1635976460000|2021-11-03 21:54:20|472.71|468.61|472.52|468.42|472.71|468.61|472.52|468.42|10
1635976470000|2021-11-03 21:54:30|472.47|468.37|472.47|468.37|472.5|468.4|472.44|468.34|14
1635976480000|2021-11-03 21:54:40|472.51|468.41|472.51|468.41|472.51|468.41|472.51|468.41|1
1635976490000|2021-11-03 21:54:50|472.56|468.46|472.48|468.38|472.56|468.46|472.45|468.35|11
1635976500000|2021-11-03 21:55:00|472.45|468.35|472.43|468.33|472.45|468.35|472.43|468.33|2
1635976510000|2021-11-03 21:55:10|472.42|468.32|472.33|468.23|472.42|468.32|472.33|468.23|7
1635976520000|2021-11-03 21:55:20|472.34|468.24|472.38|468.28|472.38|468.28|472.34|468.24|4
1635976530000|2021-11-03 21:55:30|472.37|468.27|472.38|468.28|472.38|468.28|472.33|468.23|9
1635976540000|2021-11-03 21:55:40|472.36|468.26|472.37|468.27|472.37|468.27|472.36|468.26|2
1635976550000|2021-11-03 21:55:50|472.36|468.26|472.45|468.35|472.45|468.35|472.36|468.26|8
1635976560000|2021-11-03 21:56:00|472.49|468.39|472.55|468.45|472.55|468.45|472.49|468.39|5
1635976570000|2021-11-03 21:56:10|472.57|468.47|472.75|468.65|472.76|468.66|472.57|468.47|11
1635976580000|2021-11-03 21:56:20|472.71|468.61|472.71|468.61|472.71|468.61|472.7|468.6|3
1635976590000|2021-11-03 21:56:30|472.75|468.65|472.75|468.65|472.75|468.65|472.75|468.65|1
1635976600000|2021-11-03 21:56:40|472.76|468.66|472.76|468.66|472.78|468.68|472.74|468.64|7
1635976610000|2021-11-03 21:56:50|472.73|468.63|472.73|468.63|472.73|468.63|472.73|468.63|1
1635976620000|2021-11-03 21:57:00|472.74|468.64|472.79|468.69|472.79|468.69|472.74|468.64|3
1635976630000|2021-11-03 21:57:10|472.78|468.68|472.75|468.65|472.78|468.68|472.74|468.64|4
1635976640000|2021-11-03 21:57:20|472.74|468.64|472.73|468.63|472.74|468.64|472.72|468.62|4
1635976650000|2021-11-03 21:57:30|472.71|468.61|472.58|468.48|472.71|468.61|472.58|468.48|11
1635976660000|2021-11-03 21:57:40|472.59|468.49|472.51|468.41|472.59|468.49|472.51|468.41|5
1635976670000|2021-11-03 21:57:50|472.5|468.4|472.66|468.56|472.66|468.56|472.44|468.34|19
1635976680000|2021-11-03 21:58:00|472.67|468.57|472.78|468.68|472.78|468.68|472.67|468.57|8
1635976690000|2021-11-03 21:58:10|472.79|468.69|472.67|468.57|472.79|468.69|472.65|468.55|12
1635976700000|2021-11-03 21:58:20|472.7|468.6|472.83|468.73|472.84|468.74|472.68|468.58|13
1635976710000|2021-11-03 21:58:30|472.84|468.74|472.89|468.79|472.89|468.79|472.82|468.72|11
1635976730000|2021-11-03 21:58:50|472.9|468.8|472.96|468.86|472.96|468.86|472.9|468.8|5
1635976740000|2021-11-03 21:59:00|472.98|468.88|473.21|469.11|473.21|469.11|472.98|468.88|18
1635976750000|2021-11-03 21:59:10|473.23|469.13|473.37|469.27|473.37|469.27|473.18|469.08|10
1635976760000|2021-11-03 21:59:20|473.35|469.25|473.35|469.25|473.35|469.25|473.35|469.25|1
1635976770000|2021-11-03 21:59:30|473.33|469.23|473.31|469.21|473.33|469.23|473.31|469.21|2
1635976790000|2021-11-03 21:59:50|473.32|469.22|473.29|469.19|473.32|469.22|473.29|469.19|3
1635976800000|2021-11-03 22:00:00|473.3|469.2|473.32|469.22|473.32|469.22|473.29|469.19|4
1635976810000|2021-11-03 22:00:10|473.36|469.26|473.35|469.25|473.36|469.26|473.35|469.25|2
1635976820000|2021-11-03 22:00:20|473.36|469.26|473.35|469.25|473.36|469.26|473.35|469.25|16
1635976830000|2021-11-03 22:00:30|473.36|469.26|473.24|469.14|473.36|469.26|473.21|469.11|13
1635976840000|2021-11-03 22:00:40|473.21|469.11|473.1|469|473.25|469.15|473.1|469|8
1635976850000|2021-11-03 22:00:50|473.11|469.01|473.16|469.06|473.17|469.07|473.11|469.01|4
1635976860000|2021-11-03 22:01:00|473.25|469.15|473.2|469.1|473.26|469.16|473.16|469.06|9
1635976870000|2021-11-03 22:01:10|473.21|469.11|473.17|469.07|473.21|469.11|473.17|469.07|5
1635976880000|2021-11-03 22:01:20|473.15|469.05|473.21|469.11|473.22|469.12|473.15|469.05|9
1635976890000|2021-11-03 22:01:30|473.22|469.12|473.22|469.12|473.22|469.12|473.22|469.12|1
1635976900000|2021-11-03 22:01:40|473.19|469.09|473.16|469.06|473.19|469.09|473.16|469.06|3
1635976910000|2021-11-03 22:01:50|473.17|469.07|473.16|469.06|473.17|469.07|473.16|469.06|2
1635976930000|2021-11-03 22:02:10|473.11|469.01|473.19|469.09|473.19|469.09|473.11|469.01|5
1635976940000|2021-11-03 22:02:20|473.16|469.06|473.16|469.06|473.16|469.06|473.16|469.06|1
1635976950000|2021-11-03 22:02:30|473.17|469.07|473.16|469.06|473.17|469.07|473.1|469|10
1635976960000|2021-11-03 22:02:40|473.15|469.05|473.11|469.01|473.15|469.05|473.1|469|3
1635976980000|2021-11-03 22:03:00|473.15|469.05|473.11|469.01|473.15|469.05|473.11|469.01|2
1635976990000|2021-11-03 22:03:10|473.06|468.96|472.97|468.87|473.06|468.96|472.97|468.87|7
1635977010000|2021-11-03 22:03:30|472.96|468.86|472.9|468.8|472.96|468.86|472.9|468.8|4
1635977020000|2021-11-03 22:03:40|472.86|468.76|472.44|468.34|472.86|468.76|472.44|468.34|16
1635977030000|2021-11-03 22:03:50|472.36|468.26|472.16|468.06|472.39|468.29|472.13|468.03|21
1635977040000|2021-11-03 22:04:00|472.14|468.04|472.1|468|472.23|468.13|472.09|467.99|19
1635977050000|2021-11-03 22:04:10|472.09|467.99|472.27|468.17|472.28|468.18|472.09|467.99|11
1635977060000|2021-11-03 22:04:20|472.28|468.18|472.16|468.06|472.28|468.18|472.16|468.06|12
1635977070000|2021-11-03 22:04:30|472.15|468.05|472.38|468.28|472.38|468.28|472.14|468.04|11
1635977080000|2021-11-03 22:04:40|472.37|468.27|472.35|468.25|472.38|468.28|472.31|468.21|15
1635977090000|2021-11-03 22:04:50|472.36|468.26|472.22|468.12|472.36|468.26|472.22|468.12|15
1635977100000|2021-11-03 22:05:00|472.21|468.11|472.21|468.11|472.21|468.11|472.2|468.1|7
1635977110000|2021-11-03 22:05:10|472.22|468.12|472.31|468.21|472.31|468.21|472.16|468.06|10
1635977120000|2021-11-03 22:05:20|472.35|468.25|472.42|468.32|472.42|468.32|472.35|468.25|13
1635977130000|2021-11-03 22:05:30|472.38|468.28|472.28|468.18|472.41|468.31|472.27|468.17|13
1635977140000|2021-11-03 22:05:40|472.27|468.17|472.2|468.1|472.27|468.17|472.11|468.01|20
1635977150000|2021-11-03 22:05:50|472.21|468.11|472.15|468.05|472.26|468.16|472.14|468.04|12
1635977160000|2021-11-03 22:06:00|472.14|468.04|472.41|468.31|472.41|468.31|472.06|467.96|20
1635977170000|2021-11-03 22:06:10|472.42|468.32|472.42|468.32|472.42|468.32|472.41|468.31|3
1635977180000|2021-11-03 22:06:20|472.38|468.28|472.36|468.26|472.38|468.28|472.35|468.25|7
1635977190000|2021-11-03 22:06:30|472.35|468.25|472.46|468.36|472.46|468.36|472.35|468.25|9
1635977200000|2021-11-03 22:06:40|472.47|468.37|472.65|468.55|472.65|468.55|472.47|468.37|12
1635977210000|2021-11-03 22:06:50|472.69|468.59|472.67|468.57|472.7|468.6|472.67|468.57|7
1635977220000|2021-11-03 22:07:00|472.68|468.58|472.72|468.62|472.72|468.62|472.68|468.58|3
1635977230000|2021-11-03 22:07:10|472.71|468.61|472.84|468.74|472.92|468.82|472.71|468.61|12
1635977240000|2021-11-03 22:07:20|472.86|468.76|472.97|468.87|472.97|468.87|472.86|468.76|8
1635977250000|2021-11-03 22:07:30|472.99|468.89|473.06|468.96|473.1|469|472.99|468.89|11
1635977260000|2021-11-03 22:07:40|473.07|468.97|473.11|469.01|473.11|469.01|473.07|468.97|7
1635977270000|2021-11-03 22:07:50|473.3|469.2|473.34|469.24|473.34|469.24|473.28|469.18|9
1635977280000|2021-11-03 22:08:00|473.37|469.27|473.42|469.32|473.44|469.34|473.37|469.27|9
1635977290000|2021-11-03 22:08:10|473.44|469.34|473.44|469.34|473.44|469.34|473.44|469.34|1
1635977300000|2021-11-03 22:08:20|473.46|469.36|473.51|469.41|473.56|469.46|473.43|469.33|8
1635977310000|2021-11-03 22:08:30|473.5|469.4|473.4|469.3|473.5|469.4|473.4|469.3|5
1635977320000|2021-11-03 22:08:40|473.41|469.31|473.31|469.21|473.41|469.31|473.3|469.2|10
1635977330000|2021-11-03 22:08:50|473.32|469.22|473.35|469.25|473.35|469.25|473.3|469.2|12
1635977340000|2021-11-03 22:09:00|473.34|469.24|473.33|469.23|473.36|469.26|473.32|469.22|6
1635977350000|2021-11-03 22:09:10|473.34|469.24|473.46|469.36|473.47|469.37|473.34|469.24|11
1635977360000|2021-11-03 22:09:20|473.49|469.39|473.5|469.4|473.5|469.4|473.49|469.39|2
1635977370000|2021-11-03 22:09:30|473.51|469.41|473.51|469.41|473.51|469.41|473.51|469.41|1
1635977380000|2021-11-03 22:09:40|473.52|469.42|473.52|469.42|473.52|469.42|473.52|469.42|1
1635977390000|2021-11-03 22:09:50|473.53|469.43|473.51|469.41|473.53|469.43|473.48|469.38|8
1635977400000|2021-11-03 22:10:00|473.54|469.44|473.59|469.49|473.59|469.49|473.53|469.43|9
1635977410000|2021-11-03 22:10:10|473.58|469.48|473.35|469.25|473.58|469.48|473.35|469.25|19
1635977420000|2021-11-03 22:10:20|473.45|469.35|473.51|469.41|473.51|469.41|473.42|469.32|13
1635977430000|2021-11-03 22:10:30|473.55|469.45|473.62|469.52|473.63|469.53|473.55|469.45|10
1635977440000|2021-11-03 22:10:40|473.63|469.53|473.54|469.44|473.63|469.53|473.5|469.4|14
1635977450000|2021-11-03 22:10:50|473.55|469.45|473.54|469.44|473.56|469.46|473.53|469.43|5
1635977460000|2021-11-03 22:11:00|473.49|469.39|473.49|469.39|473.49|469.39|473.44|469.34|15
1635977470000|2021-11-03 22:11:10|473.47|469.37|473.53|469.43|473.53|469.43|473.41|469.31|12
1635977480000|2021-11-03 22:11:20|473.52|469.42|473.51|469.41|473.52|469.42|473.49|469.39|3
1635977490000|2021-11-03 22:11:30|473.52|469.42|473.5|469.4|473.52|469.42|473.5|469.4|3
1635977500000|2021-11-03 22:11:40|473.46|469.36|473.45|469.35|473.5|469.4|473.45|469.35|8
1635977510000|2021-11-03 22:11:50|473.39|469.29|473.12|469.02|473.4|469.3|473.1|469|27
1635977520000|2021-11-03 22:12:00|473.1|469|472.95|468.85|473.1|469|472.94|468.84|8
1635977530000|2021-11-03 22:12:10|472.94|468.84|473.07|468.97|473.07|468.97|472.94|468.84|10
1635977540000|2021-11-03 22:12:20|473.08|468.98|473.13|469.03|473.14|469.04|473.08|468.98|5
1635977550000|2021-11-03 22:12:30|473.1|469|473.06|468.96|473.1|469|473.05|468.95|4
1635977560000|2021-11-03 22:12:40|473.05|468.95|473.08|468.98|473.15|469.05|473.05|468.95|13
1635977570000|2021-11-03 22:12:50|473.07|468.97|472.84|468.74|473.07|468.97|472.84|468.74|15
1635977580000|2021-11-03 22:13:00|472.83|468.73|472.8|468.7|472.83|468.73|472.73|468.63|12
1635977590000|2021-11-03 22:13:10|472.78|468.68|472.75|468.65|472.79|468.69|472.75|468.65|6
1635977600000|2021-11-03 22:13:20|472.76|468.66|472.58|468.48|472.76|468.66|472.57|468.47|13
1635977610000|2021-11-03 22:13:30|472.49|468.39|472.32|468.22|472.49|468.39|472.28|468.18|12
1635977620000|2021-11-03 22:13:40|472.27|468.17|472.26|468.16|472.47|468.37|472.26|468.16|20
1635977630000|2021-11-03 22:13:50|472.25|468.15|471.97|467.87|472.25|468.15|471.97|467.87|16
1635977640000|2021-11-03 22:14:00|471.93|467.83|471.94|467.84|471.99|467.89|471.84|467.74|13
1635977650000|2021-11-03 22:14:10|471.91|467.81|472.25|468.15|472.26|468.16|471.91|467.81|17
1635977660000|2021-11-03 22:14:20|472.29|468.19|472.13|468.03|472.29|468.19|472.13|468.03|9
1635977670000|2021-11-03 22:14:30|472.12|468.02|472.09|467.99|472.12|468.02|472.09|467.99|4
1635977680000|2021-11-03 22:14:40|472.08|467.98|472.08|467.98|472.09|467.99|472.08|467.98|3
1635977690000|2021-11-03 22:14:50|472.11|468.01|471.9|467.8|472.11|468.01|471.9|467.8|16
1635977700000|2021-11-03 22:15:00|471.89|467.79|471.89|467.79|471.89|467.79|471.89|467.79|1
1635977710000|2021-11-03 22:15:10|471.87|467.77|471.84|467.74|471.89|467.79|471.84|467.74|5
1635977720000|2021-11-03 22:15:20|471.83|467.73|471.97|467.87|471.97|467.87|471.83|467.73|7
1635977730000|2021-11-03 22:15:30|472.03|467.93|472.32|468.22|472.33|468.23|472.03|467.93|16
1635977740000|2021-11-03 22:15:40|472.31|468.21|472.33|468.23|472.33|468.23|472.3|468.2|8
1635977750000|2021-11-03 22:15:50|472.32|468.22|472.18|468.08|472.32|468.22|472.18|468.08|6
1635977760000|2021-11-03 22:16:00|472.19|468.09|472.24|468.14|472.24|468.14|472.11|468.01|12
1635977780000|2021-11-03 22:16:20|472.28|468.18|472.37|468.27|472.37|468.27|472.28|468.18|14
1635977790000|2021-11-03 22:16:30|472.34|468.24|472.34|468.24|472.34|468.24|472.33|468.23|3
1635977800000|2021-11-03 22:16:40|472.33|468.23|472.34|468.24|472.34|468.24|472.33|468.23|2
1635977810000|2021-11-03 22:16:50|472.37|468.27|472.43|468.33|472.43|468.33|472.37|468.27|6
1635977820000|2021-11-03 22:17:00|472.44|468.34|472.54|468.44|472.63|468.53|472.44|468.34|14
1635977830000|2021-11-03 22:17:10|472.55|468.45|472.47|468.37|472.59|468.49|472.47|468.37|12
1635977840000|2021-11-03 22:17:20|472.46|468.36|472.38|468.28|472.51|468.41|472.37|468.27|16
1635977850000|2021-11-03 22:17:30|472.37|468.27|472.02|467.92|472.37|468.27|472.02|467.92|14
1635977860000|2021-11-03 22:17:40|472.01|467.91|471.82|467.72|472.01|467.91|471.82|467.72|13
1635977870000|2021-11-03 22:17:50|471.81|467.71|471.79|467.69|471.82|467.72|471.79|467.69|3
1635977880000|2021-11-03 22:18:00|471.82|467.72|471.83|467.73|471.83|467.73|471.82|467.72|2
1635977890000|2021-11-03 22:18:10|471.85|467.75|472.05|467.95|472.05|467.95|471.84|467.74|7
1635977900000|2021-11-03 22:18:20|472.06|467.96|472.13|468.03|472.18|468.08|472.06|467.96|8
1635977910000|2021-11-03 22:18:30|472.14|468.04|472.24|468.14|472.24|468.14|472.14|468.04|3
1635977920000|2021-11-03 22:18:40|472.26|468.16|472.3|468.2|472.3|468.2|472.26|468.16|5
1635977930000|2021-11-03 22:18:50|472.31|468.21|472.31|468.21|472.31|468.21|472.31|468.21|1
1635977940000|2021-11-03 22:19:00|472.35|468.25|472.49|468.39|472.5|468.4|472.35|468.25|11
1635977950000|2021-11-03 22:19:10|472.5|468.4|472.52|468.42|472.59|468.49|472.5|468.4|14
1635977960000|2021-11-03 22:19:20|472.54|468.44|472.46|468.36|472.56|468.46|472.42|468.32|11
1635977970000|2021-11-03 22:19:30|472.49|468.39|472.49|468.39|472.49|468.39|472.49|468.39|1
1635977980000|2021-11-03 22:19:40|472.52|468.42|472.13|468.03|472.54|468.44|472.13|468.03|18
1635977990000|2021-11-03 22:19:50|472.09|467.99|471.89|467.79|472.1|468|471.89|467.79|11
1635978000000|2021-11-03 22:20:00|471.81|467.71|471.95|467.85|472.04|467.94|471.8|467.7|17
1635978010000|2021-11-03 22:20:10|471.96|467.86|471.78|467.68|471.97|467.87|471.78|467.68|17
1635978020000|2021-11-03 22:20:20|471.77|467.67|471.85|467.75|471.9|467.8|471.77|467.67|6
1635978030000|2021-11-03 22:20:30|471.84|467.74|471.75|467.65|471.84|467.74|471.75|467.65|6
1635978040000|2021-11-03 22:20:40|471.76|467.66|471.69|467.59|471.76|467.66|471.69|467.59|6
1635978060000|2021-11-03 22:21:00|471.68|467.58|471.54|467.44|471.69|467.59|471.52|467.42|11
1635978070000|2021-11-03 22:21:10|471.51|467.41|471.49|467.39|471.51|467.41|471.49|467.39|5
1635978080000|2021-11-03 22:21:20|471.47|467.37|471.41|467.31|471.48|467.38|471.39|467.29|15
1635978090000|2021-11-03 22:21:30|471.42|467.32|471.39|467.29|471.45|467.35|471.36|467.26|9
1635978100000|2021-11-03 22:21:40|471.37|467.27|471.37|467.27|471.39|467.29|471.37|467.27|4
1635978110000|2021-11-03 22:21:50|471.34|467.24|471.34|467.24|471.34|467.24|471.34|467.24|1
1635978120000|2021-11-03 22:22:00|471.33|467.23|471.33|467.23|471.34|467.24|471.33|467.23|3
1635978130000|2021-11-03 22:22:10|471.32|467.22|471.37|467.27|471.37|467.27|471.32|467.22|8
1635978140000|2021-11-03 22:22:20|471.26|467.16|471.25|467.15|471.3|467.2|471.23|467.13|8
1635978150000|2021-11-03 22:22:30|471.27|467.17|471.19|467.09|471.27|467.17|471.19|467.09|4
1635978160000|2021-11-03 22:22:40|471.17|467.07|471.14|467.04|471.17|467.07|471.14|467.04|3
1635978170000|2021-11-03 22:22:50|471.13|467.03|471.12|467.02|471.13|467.03|471.12|467.02|2
1635978190000|2021-11-03 22:23:10|471.14|467.04|471.12|467.02|471.14|467.04|471.12|467.02|2
1635978200000|2021-11-03 22:23:20|471.13|467.03|471.13|467.03|471.13|467.03|471.13|467.03|1
1635978210000|2021-11-03 22:23:30|471.22|467.12|471.13|467.03|471.22|467.12|471.1|467|4
1635978220000|2021-11-03 22:23:40|471.12|467.02|471.4|467.3|471.4|467.3|471.12|467.02|9
1635978230000|2021-11-03 22:23:50|471.39|467.29|471.46|467.36|471.46|467.36|471.39|467.29|7
1635978240000|2021-11-03 22:24:00|471.45|467.35|471.31|467.21|471.45|467.35|471.29|467.19|10
1635978250000|2021-11-03 22:24:10|471.27|467.17|471.34|467.24|471.35|467.25|471.27|467.17|9
1635978260000|2021-11-03 22:24:20|471.31|467.21|471.13|467.03|471.33|467.23|471.13|467.03|18
1635978270000|2021-11-03 22:24:30|471.14|467.04|471.14|467.04|471.26|467.16|471.14|467.04|11
1635978280000|2021-11-03 22:24:40|471.13|467.03|470.96|466.86|471.14|467.04|470.93|466.83|7
1635978290000|2021-11-03 22:24:50|470.95|466.85|470.92|466.82|470.95|466.85|470.9|466.8|4
1635978300000|2021-11-03 22:25:00|470.9|466.8|470.75|466.65|470.9|466.8|470.75|466.65|14
1635978310000|2021-11-03 22:25:10|470.73|466.63|470.69|466.59|470.74|466.64|470.69|466.59|8
1635978320000|2021-11-03 22:25:20|470.67|466.57|470.84|466.74|470.85|466.75|470.67|466.57|10
1635978330000|2021-11-03 22:25:30|470.85|466.75|470.87|466.77|470.88|466.78|470.85|466.75|5
1635978340000|2021-11-03 22:25:40|470.86|466.76|470.79|466.69|470.86|466.76|470.79|466.69|4
1635978350000|2021-11-03 22:25:50|470.78|466.68|470.74|466.64|470.78|466.68|470.74|466.64|3
1635978360000|2021-11-03 22:26:00|470.75|466.65|470.79|466.69|470.79|466.69|470.75|466.65|3
1635978370000|2021-11-03 22:26:10|470.8|466.7|470.76|466.66|470.8|466.7|470.76|466.66|3
1635978380000|2021-11-03 22:26:20|470.74|466.64|470.75|466.65|470.8|466.7|470.74|466.64|9
1635978390000|2021-11-03 22:26:30|470.82|466.72|470.94|466.84|470.94|466.84|470.8|466.7|8
1635978400000|2021-11-03 22:26:40|470.95|466.85|470.95|466.85|471.02|466.92|470.95|466.85|9
1635978410000|2021-11-03 22:26:50|470.94|466.84|470.87|466.77|470.94|466.84|470.81|466.71|9
1635978420000|2021-11-03 22:27:00|470.88|466.78|470.87|466.77|470.88|466.78|470.81|466.71|11
1635978430000|2021-11-03 22:27:10|470.86|466.76|471.03|466.93|471.03|466.93|470.86|466.76|16
1635978440000|2021-11-03 22:27:20|471.02|466.92|470.92|466.82|471.02|466.92|470.92|466.82|11
1635978450000|2021-11-03 22:27:30|470.9|466.8|470.9|466.8|470.91|466.81|470.9|466.8|5
1635978460000|2021-11-03 22:27:40|470.91|466.81|470.8|466.7|470.93|466.83|470.8|466.7|12
1635978470000|2021-11-03 22:27:50|470.79|466.69|470.71|466.61|470.79|466.69|470.71|466.61|4
1635978480000|2021-11-03 22:28:00|470.69|466.59|470.69|466.59|470.71|466.61|470.67|466.57|10
1635978490000|2021-11-03 22:28:10|470.7|466.6|470.92|466.82|470.92|466.82|470.69|466.59|14
1635978500000|2021-11-03 22:28:20|470.95|466.85|470.95|466.85|471.04|466.94|470.94|466.84|16
1635978510000|2021-11-03 22:28:30|470.94|466.84|470.8|466.7|470.94|466.84|470.8|466.7|9
1635978520000|2021-11-03 22:28:40|470.79|466.69|470.73|466.63|470.83|466.73|470.73|466.63|5
1635978530000|2021-11-03 22:28:50|470.71|466.61|470.62|466.52|470.71|466.61|470.62|466.52|8
1635978540000|2021-11-03 22:29:00|470.63|466.53|470.59|466.49|470.63|466.53|470.59|466.49|4
1635978550000|2021-11-03 22:29:10|470.53|466.43|470.53|466.43|470.53|466.43|470.53|466.43|1
1635978560000|2021-11-03 22:29:20|470.54|466.44|470.73|466.63|470.74|466.64|470.54|466.44|9
1635978570000|2021-11-03 22:29:30|470.7|466.6|470.65|466.55|470.7|466.6|470.65|466.55|3
1635978580000|2021-11-03 22:29:40|470.62|466.52|470.62|466.52|470.65|466.55|470.62|466.52|5
1635978590000|2021-11-03 22:29:50|470.61|466.51|470.4|466.3|470.61|466.51|470.39|466.29|17
1635978600000|2021-11-03 22:30:00|470.41|466.31|470.39|466.29|470.45|466.35|470.39|466.29|11
1635978610000|2021-11-03 22:30:10|470.38|466.28|470.61|466.51|470.61|466.51|470.38|466.28|10
1635978620000|2021-11-03 22:30:20|470.62|466.52|470.78|466.68|470.78|466.68|470.62|466.52|18
1635978630000|2021-11-03 22:30:30|470.82|466.72|470.93|466.83|470.93|466.83|470.82|466.72|4
1635978640000|2021-11-03 22:30:40|470.92|466.82|471.09|466.99|471.1|467|470.92|466.82|11
1635978650000|2021-11-03 22:30:50|471.07|466.97|471.23|467.13|471.23|467.13|471.07|466.97|15
1635978660000|2021-11-03 22:31:00|471.24|467.14|471.24|467.14|471.24|467.14|471.21|467.11|6
1635978680000|2021-11-03 22:31:20|471.25|467.15|471.16|467.06|471.25|467.15|471.11|467.01|17
1635978690000|2021-11-03 22:31:30|471.18|467.08|471.23|467.13|471.23|467.13|471.18|467.08|4
1635978700000|2021-11-03 22:31:40|471.25|467.15|471.23|467.13|471.26|467.16|471.22|467.12|5
1635978710000|2021-11-03 22:31:50|471.24|467.14|471.25|467.15|471.25|467.15|471.24|467.14|2
1635978720000|2021-11-03 22:32:00|471.24|467.14|471.22|467.12|471.24|467.14|471.22|467.12|2
1635978730000|2021-11-03 22:32:10|471.19|467.09|471.09|466.99|471.19|467.09|471.08|466.98|6
1635978740000|2021-11-03 22:32:20|471.08|466.98|470.87|466.77|471.08|466.98|470.81|466.71|20
1635978750000|2021-11-03 22:32:30|470.86|466.76|470.79|466.69|470.86|466.76|470.78|466.68|6
1635978760000|2021-11-03 22:32:40|470.78|466.68|470.76|466.66|470.78|466.68|470.76|466.66|2
1635978770000|2021-11-03 22:32:50|470.79|466.69|470.8|466.7|470.8|466.7|470.79|466.69|2
1635978780000|2021-11-03 22:33:00|470.81|466.71|470.81|466.71|470.81|466.71|470.79|466.69|9
1635978790000|2021-11-03 22:33:10|470.84|466.74|470.89|466.79|470.94|466.84|470.84|466.74|6
1635978800000|2021-11-03 22:33:20|470.9|466.8|470.87|466.77|470.9|466.8|470.87|466.77|3
1635978810000|2021-11-03 22:33:30|470.86|466.76|470.86|466.76|470.86|466.76|470.86|466.76|1
1635978820000|2021-11-03 22:33:40|470.87|466.77|470.93|466.83|470.94|466.84|470.87|466.77|12
1635978830000|2021-11-03 22:33:50|470.94|466.84|471|466.9|471.01|466.91|470.93|466.83|9
1635978840000|2021-11-03 22:34:00|470.99|466.89|470.97|466.87|471.01|466.91|470.94|466.84|10
1635978850000|2021-11-03 22:34:10|470.98|466.88|470.93|466.83|470.98|466.88|470.93|466.83|9
1635978860000|2021-11-03 22:34:20|470.94|466.84|470.98|466.88|470.98|466.88|470.94|466.84|4
1635978870000|2021-11-03 22:34:30|470.94|466.84|470.94|466.84|470.96|466.86|470.94|466.84|5
1635978880000|2021-11-03 22:34:40|470.96|466.86|470.94|466.84|470.96|466.86|470.93|466.83|8
1635978890000|2021-11-03 22:34:50|470.93|466.83|470.93|466.83|470.94|466.84|470.93|466.83|3
1635978900000|2021-11-03 22:35:00|470.94|466.84|470.93|466.83|470.94|466.84|470.93|466.83|2
1635978910000|2021-11-03 22:35:10|470.94|466.84|470.93|466.83|470.94|466.84|470.93|466.83|4
1635978920000|2021-11-03 22:35:20|470.94|466.84|470.88|466.78|470.94|466.84|470.88|466.78|3
1635978930000|2021-11-03 22:35:30|470.89|466.79|470.92|466.82|470.92|466.82|470.88|466.78|3
1635978940000|2021-11-03 22:35:40|470.91|466.81|470.91|466.81|470.92|466.82|470.91|466.81|3
1635978950000|2021-11-03 22:35:50|470.93|466.83|471.05|466.95|471.05|466.95|470.93|466.83|13
1635978960000|2021-11-03 22:36:00|471.08|466.98|471.04|466.94|471.08|466.98|471.04|466.94|5
1635978970000|2021-11-03 22:36:10|471.03|466.93|471.03|466.93|471.04|466.94|471.02|466.92|7
1635978980000|2021-11-03 22:36:20|471.04|466.94|471|466.9|471.07|466.97|471|466.9|7
1635978990000|2021-11-03 22:36:30|471.01|466.91|471.02|466.92|471.04|466.94|471|466.9|8
1635979000000|2021-11-03 22:36:40|471.03|466.93|471.01|466.91|471.03|466.93|471.01|466.91|2
1635979010000|2021-11-03 22:36:50|471.02|466.92|470.97|466.87|471.02|466.92|470.94|466.84|11
1635979020000|2021-11-03 22:37:00|470.99|466.89|471.12|467.02|471.12|467.02|470.96|466.86|12
1635979030000|2021-11-03 22:37:10|471.13|467.03|471.16|467.06|471.16|467.06|471.13|467.03|6
1635979040000|2021-11-03 22:37:20|471.19|467.09|471.16|467.06|471.19|467.09|471.15|467.05|4
1635979050000|2021-11-03 22:37:30|471.15|467.05|471.16|467.06|471.16|467.06|471.15|467.05|2
1635979060000|2021-11-03 22:37:40|471.15|467.05|471.15|467.05|471.15|467.05|471.15|467.05|1
1635979070000|2021-11-03 22:37:50|471.16|467.06|471.16|467.06|471.16|467.06|471.16|467.06|1
1635979080000|2021-11-03 22:38:00|471.17|467.07|471.1|467|471.17|467.07|471.1|467|6
1635979090000|2021-11-03 22:38:10|471.09|466.99|471.07|466.97|471.09|466.99|471.07|466.97|3
1635979100000|2021-11-03 22:38:20|471.08|466.98|471.1|467|471.12|467.02|471.08|466.98|6
1635979110000|2021-11-03 22:38:30|471.11|467.01|471.07|466.97|471.11|467.01|471.07|466.97|7
1635979120000|2021-11-03 22:38:40|471.08|466.98|471.11|467.01|471.11|467.01|471.07|466.97|4
1635979130000|2021-11-03 22:38:50|471.12|467.02|471.16|467.06|471.16|467.06|471.12|467.02|7
1635979140000|2021-11-03 22:39:00|471.15|467.05|471.19|467.09|471.24|467.14|471.14|467.04|12
1635979150000|2021-11-03 22:39:10|471.21|467.11|471.07|466.97|471.21|467.11|471.07|466.97|8
1635979160000|2021-11-03 22:39:20|471.06|466.96|471.06|466.96|471.07|466.97|471.06|466.96|3
1635979170000|2021-11-03 22:39:30|471.02|466.92|470.87|466.77|471.02|466.92|470.84|466.74|19
1635979180000|2021-11-03 22:39:40|470.88|466.78|470.9|466.8|470.93|466.83|470.88|466.78|4
1635979190000|2021-11-03 22:39:50|470.91|466.81|470.93|466.83|470.93|466.83|470.88|466.78|5
1635979200000|2021-11-03 22:40:00|470.92|466.82|470.92|466.82|470.92|466.82|470.92|466.82|1
1635979210000|2021-11-03 22:40:10|470.88|466.78|470.89|466.79|470.89|466.79|470.88|466.78|2
1635979220000|2021-11-03 22:40:20|470.88|466.78|470.86|466.76|470.89|466.79|470.86|466.76|3
1635979230000|2021-11-03 22:40:30|470.85|466.75|470.86|466.76|470.86|466.76|470.85|466.75|2
1635979240000|2021-11-03 22:40:40|470.85|466.75|470.86|466.76|470.86|466.76|470.85|466.75|2
1635979250000|2021-11-03 22:40:50|470.85|466.75|470.76|466.66|470.85|466.75|470.73|466.63|9
1635979260000|2021-11-03 22:41:00|470.71|466.61|470.73|466.63|470.74|466.64|470.71|466.61|3
1635979270000|2021-11-03 22:41:10|470.71|466.61|470.75|466.65|470.75|466.65|470.71|466.61|4
1635979280000|2021-11-03 22:41:20|470.74|466.64|470.76|466.66|470.76|466.66|470.74|466.64|3
1635979290000|2021-11-03 22:41:30|470.77|466.67|471.14|467.04|471.14|467.04|470.77|466.67|15
1635979300000|2021-11-03 22:41:40|471.12|467.02|471.16|467.06|471.16|467.06|471.12|467.02|5
1635979310000|2021-11-03 22:41:50|471.18|467.08|471.22|467.12|471.32|467.22|471.18|467.08|13
1635979320000|2021-11-03 22:42:00|471.25|467.15|471.16|467.06|471.25|467.15|471.16|467.06|8
1635979330000|2021-11-03 22:42:10|471.17|467.07|471.2|467.1|471.22|467.12|471.17|467.07|7
1635979340000|2021-11-03 22:42:20|471.21|467.11|471.2|467.1|471.26|467.16|471.2|467.1|5
1635979350000|2021-11-03 22:42:30|471.19|467.09|471.09|466.99|471.19|467.09|471.08|466.98|7
1635979360000|2021-11-03 22:42:40|471.05|466.95|470.86|466.76|471.05|466.95|470.78|466.68|13
1635979370000|2021-11-03 22:42:50|470.85|466.75|470.89|466.79|470.94|466.84|470.83|466.73|9
1635979380000|2021-11-03 22:43:00|470.94|466.84|470.96|466.86|470.96|466.86|470.94|466.84|2
1635979390000|2021-11-03 22:43:10|470.91|466.81|470.69|466.59|470.91|466.81|470.69|466.59|9
1635979400000|2021-11-03 22:43:20|470.68|466.58|470.72|466.62|470.73|466.63|470.68|466.58|5
1635979410000|2021-11-03 22:43:30|470.69|466.59|470.63|466.53|470.7|466.6|470.63|466.53|6
1635979420000|2021-11-03 22:43:40|470.62|466.52|470.49|466.39|470.62|466.52|470.48|466.38|13
1635979430000|2021-11-03 22:43:50|470.5|466.4|470.45|466.35|470.55|466.45|470.39|466.29|25
1635979440000|2021-11-03 22:44:00|470.44|466.34|470.5|466.4|470.5|466.4|470.43|466.33|13
1635979450000|2021-11-03 22:44:10|470.49|466.39|470.37|466.27|470.51|466.41|470.35|466.25|11
1635979460000|2021-11-03 22:44:20|470.35|466.25|470.23|466.13|470.36|466.26|470.22|466.12|13
1635979470000|2021-11-03 22:44:30|470.28|466.18|470.28|466.18|470.28|466.18|470.28|466.18|1
1635979480000|2021-11-03 22:44:40|470.3|466.2|470.2|466.1|470.3|466.2|470.17|466.07|6
1635979490000|2021-11-03 22:44:50|470.24|466.14|470.21|466.11|470.25|466.15|470.19|466.09|11
1635979500000|2021-11-03 22:45:00|470.23|466.13|470.23|466.13|470.25|466.15|470.19|466.09|7
1635979510000|2021-11-03 22:45:10|470.02|465.92|470.08|465.98|470.08|465.98|470.02|465.92|8
1635979520000|2021-11-03 22:45:20|470.1|466|470.11|466.01|470.12|466.02|470.1|466|4
1635979530000|2021-11-03 22:45:30|470.15|466.05|470.51|466.41|470.56|466.46|470.11|466.01|28
1635979540000|2021-11-03 22:45:40|470.56|466.46|470.82|466.72|470.82|466.72|470.56|466.46|15
1635979550000|2021-11-03 22:45:50|470.83|466.73|470.94|466.84|470.94|466.84|470.83|466.73|3
1635979560000|2021-11-03 22:46:00|470.93|466.83|470.82|466.72|470.93|466.83|470.79|466.69|14
1635979570000|2021-11-03 22:46:10|470.79|466.69|470.52|466.42|470.79|466.69|470.47|466.37|22
1635979580000|2021-11-03 22:46:20|470.46|466.36|470.46|466.36|470.46|466.36|470.45|466.35|3
1635979590000|2021-11-03 22:46:30|470.45|466.35|470.37|466.27|470.47|466.37|470.37|466.27|7
1635979600000|2021-11-03 22:46:40|470.36|466.26|470.38|466.28|470.39|466.29|470.36|466.26|3
1635979610000|2021-11-03 22:46:50|470.36|466.26|470.34|466.24|470.36|466.26|470.29|466.19|5
1635979620000|2021-11-03 22:47:00|470.33|466.23|470.34|466.24|470.34|466.24|470.33|466.23|2
1635979630000|2021-11-03 22:47:10|470.21|466.11|470.24|466.14|470.24|466.14|470.19|466.09|8
1635979640000|2021-11-03 22:47:20|470.05|465.95|469.67|465.57|470.05|465.95|469.67|465.57|26
1635979650000|2021-11-03 22:47:30|469.65|465.55|469.65|465.55|469.65|465.55|469.57|465.47|25
1635979660000|2021-11-03 22:47:40|469.62|465.52|469.68|465.58|469.68|465.58|469.61|465.51|13
1635979670000|2021-11-03 22:47:50|469.66|465.56|469.61|465.51|469.67|465.57|469.6|465.5|11
1635979680000|2021-11-03 22:48:00|469.6|465.5|469.61|465.51|469.61|465.51|469.6|465.5|2
1635979690000|2021-11-03 22:48:10|469.6|465.5|469.64|465.54|469.65|465.55|469.6|465.5|3
1635979700000|2021-11-03 22:48:20|469.65|465.55|469.67|465.57|469.67|465.57|469.64|465.54|5
1635979710000|2021-11-03 22:48:30|469.68|465.58|469.65|465.55|469.68|465.58|469.64|465.54|8
1635979730000|2021-11-03 22:48:50|469.68|465.58|470.03|465.93|470.16|466.06|469.68|465.58|20
1635979740000|2021-11-03 22:49:00|470.06|465.96|470.01|465.91|470.12|466.02|469.96|465.86|22
1635979750000|2021-11-03 22:49:10|470.02|465.92|469.93|465.83|470.05|465.95|469.93|465.83|16
1635979760000|2021-11-03 22:49:20|469.98|465.88|469.98|465.88|469.99|465.89|469.98|465.88|3
1635979770000|2021-11-03 22:49:30|469.99|465.89|470.07|465.97|470.07|465.97|469.99|465.89|6
1635979780000|2021-11-03 22:49:40|470.08|465.98|470.19|466.09|470.19|466.09|470.08|465.98|8
1635979790000|2021-11-03 22:49:50|470.23|466.13|470.24|466.14|470.24|466.14|470.23|466.13|2
1635979800000|2021-11-03 22:50:00|470.23|466.13|470.17|466.07|470.28|466.18|470.17|466.07|10
1635979810000|2021-11-03 22:50:10|470.19|466.09|470.2|466.1|470.22|466.12|470.19|466.09|12
1635979820000|2021-11-03 22:50:20|470.21|466.11|470.21|466.11|470.21|466.11|470.21|466.11|1
1635979830000|2021-11-03 22:50:30|470.2|466.1|470.04|465.94|470.2|466.1|470|465.9|9
1635979840000|2021-11-03 22:50:40|470.03|465.93|470.14|466.04|470.15|466.05|470.03|465.93|10
1635979850000|2021-11-03 22:50:50|470.11|466.01|470.11|466.01|470.12|466.02|470.11|466.01|3
1635979860000|2021-11-03 22:51:00|470.12|466.02|470.19|466.09|470.21|466.11|470.12|466.02|9
1635979870000|2021-11-03 22:51:10|470.2|466.1|469.94|465.84|470.2|466.1|469.94|465.84|13
1635979880000|2021-11-03 22:51:20|469.92|465.82|469.65|465.55|469.92|465.82|469.65|465.55|18
1635979890000|2021-11-03 22:51:30|469.64|465.54|470.09|465.99|470.09|465.99|469.64|465.54|11
1635979900000|2021-11-03 22:51:40|470.02|465.92|470.29|466.19|470.3|466.2|470.02|465.92|14
1635979910000|2021-11-03 22:51:50|470.3|466.2|470.42|466.32|470.45|466.35|470.3|466.2|12
1635979920000|2021-11-03 22:52:00|470.43|466.33|470.3|466.2|470.44|466.34|470.24|466.14|26
1635979930000|2021-11-03 22:52:10|470.28|466.18|470.33|466.23|470.33|466.23|470.27|466.17|11
1635979940000|2021-11-03 22:52:20|470.32|466.22|470.24|466.14|470.33|466.23|470.24|466.14|8
1635979950000|2021-11-03 22:52:30|470.26|466.16|470.03|465.93|470.26|466.16|470.02|465.92|17
1635979960000|2021-11-03 22:52:40|470.02|465.92|470.03|465.93|470.05|465.95|470.02|465.92|9
1635979970000|2021-11-03 22:52:50|470.04|465.94|470|465.9|470.04|465.94|469.98|465.88|15
1635979980000|2021-11-03 22:53:00|469.99|465.89|470.12|466.02|470.13|466.03|469.99|465.89|8
1635979990000|2021-11-03 22:53:10|470.15|466.05|470.26|466.16|470.26|466.16|470.12|466.02|15
1635980000000|2021-11-03 22:53:20|470.3|466.2|470.4|466.3|470.42|466.32|470.3|466.2|16
1635980010000|2021-11-03 22:53:30|470.41|466.31|470.38|466.28|470.41|466.31|470.37|466.27|7
1635980020000|2021-11-03 22:53:40|470.4|466.3|470.39|466.29|470.4|466.3|470.39|466.29|2
1635980030000|2021-11-03 22:53:50|470.4|466.3|470.47|466.37|470.49|466.39|470.39|466.29|13
1635980040000|2021-11-03 22:54:00|470.45|466.35|470.45|466.35|470.49|466.39|470.44|466.34|11
1635980050000|2021-11-03 22:54:10|470.48|466.38|470.52|466.42|470.52|466.42|470.48|466.38|8
1635980060000|2021-11-03 22:54:20|470.51|466.41|470.57|466.47|470.57|466.47|470.5|466.4|5
1635980070000|2021-11-03 22:54:30|470.56|466.46|470.66|466.56|470.66|466.56|470.56|466.46|12
1635980080000|2021-11-03 22:54:40|470.65|466.55|470.65|466.55|470.66|466.56|470.65|466.55|3
1635980090000|2021-11-03 22:54:50|470.66|466.56|470.66|466.56|470.66|466.56|470.65|466.55|3
1635980100000|2021-11-03 22:55:00|470.65|466.55|470.64|466.54|470.66|466.56|470.64|466.54|6
1635980110000|2021-11-03 22:55:10|470.63|466.53|470.63|466.53|470.64|466.54|470.63|466.53|3
1635980120000|2021-11-03 22:55:20|470.67|466.57|470.64|466.54|470.67|466.57|470.63|466.53|4
1635980130000|2021-11-03 22:55:30|470.63|466.53|470.62|466.52|470.63|466.53|470.62|466.52|4
1635980140000|2021-11-03 22:55:40|470.63|466.53|470.63|466.53|470.66|466.56|470.62|466.52|5
1635980150000|2021-11-03 22:55:50|470.6|466.5|470.33|466.23|470.6|466.5|470.3|466.2|17
1635980160000|2021-11-03 22:56:00|470.32|466.22|470.3|466.2|470.32|466.22|470.27|466.17|18
1635980170000|2021-11-03 22:56:10|470.29|466.19|470.16|466.06|470.29|466.19|470.16|466.06|10
1635980180000|2021-11-03 22:56:20|470.15|466.05|470.18|466.08|470.18|466.08|470.12|466.02|9
1635980190000|2021-11-03 22:56:30|470.2|466.1|470.19|466.09|470.2|466.1|470.17|466.07|6
1635980200000|2021-11-03 22:56:40|470.2|466.1|470.34|466.24|470.34|466.24|470.2|466.1|8
1635980220000|2021-11-03 22:57:00|470.33|466.23|470.36|466.26|470.36|466.26|470.33|466.23|3
1635980230000|2021-11-03 22:57:10|470.37|466.27|470.52|466.42|470.54|466.44|470.37|466.27|10
1635980240000|2021-11-03 22:57:20|470.56|466.46|470.44|466.34|470.56|466.46|470.44|466.34|8
1635980250000|2021-11-03 22:57:30|470.45|466.35|470.27|466.17|470.45|466.35|470.26|466.16|15
1635980260000|2021-11-03 22:57:40|470.23|466.13|470.1|466|470.25|466.15|470.09|465.99|16
1635980270000|2021-11-03 22:57:50|470.09|465.99|470.1|466|470.1|466|470.09|465.99|2
1635980280000|2021-11-03 22:58:00|470.04|465.94|470.13|466.03|470.2|466.1|470.04|465.94|15
1635980290000|2021-11-03 22:58:10|470.12|466.02|470.47|466.37|470.52|466.42|470.11|466.01|16
1635980300000|2021-11-03 22:58:20|470.52|466.42|470.39|466.29|470.52|466.42|470.36|466.26|22
1635980310000|2021-11-03 22:58:30|470.38|466.28|470.32|466.22|470.38|466.28|470.3|466.2|14
1635980320000|2021-11-03 22:58:40|470.31|466.21|470.1|466|470.32|466.22|470.1|466|17
1635980330000|2021-11-03 22:58:50|470.09|465.99|469.78|465.68|470.09|465.99|469.78|465.68|21
1635980340000|2021-11-03 22:59:00|469.84|465.74|469.82|465.72|469.89|465.79|469.78|465.68|13
1635980350000|2021-11-03 22:59:10|469.81|465.71|469.73|465.63|469.84|465.74|469.71|465.61|16
1635980360000|2021-11-03 22:59:20|469.72|465.62|469.42|465.32|469.72|465.62|469.42|465.32|20
1635980370000|2021-11-03 22:59:30|469.35|465.25|469.38|465.28|469.46|465.36|469.35|465.25|10
1635980380000|2021-11-03 22:59:40|469.43|465.33|469.44|465.34|469.44|465.34|469.43|465.33|2
1635980390000|2021-11-03 22:59:50|469.45|465.35|469.83|465.73|469.84|465.74|469.45|465.35|23
1635980400000|2021-11-03 23:00:00|469.84|465.74|469.81|465.71|469.96|465.86|469.81|465.71|17
1635980410000|2021-11-03 23:00:10|469.85|465.75|469.86|465.76|469.87|465.77|469.85|465.75|4
1635980420000|2021-11-03 23:00:20|469.87|465.77|469.73|465.63|469.87|465.77|469.73|465.63|11
1635980430000|2021-11-03 23:00:30|469.72|465.62|469.89|465.79|469.89|465.79|469.72|465.62|13
1635980440000|2021-11-03 23:00:40|469.9|465.8|469.87|465.77|469.9|465.8|469.87|465.77|3
1635980450000|2021-11-03 23:00:50|469.88|465.78|469.87|465.77|469.9|465.8|469.86|465.76|8
1635980460000|2021-11-03 23:01:00|469.88|465.78|469.66|465.56|469.91|465.81|469.63|465.53|17
1635980470000|2021-11-03 23:01:10|469.64|465.54|469.4|465.3|469.64|465.54|469.4|465.3|17
1635980480000|2021-11-03 23:01:20|469.39|465.29|469.49|465.39|469.49|465.39|469.39|465.29|6
1635980490000|2021-11-03 23:01:30|469.5|465.4|469.4|465.3|469.5|465.4|469.4|465.3|8
1635980500000|2021-11-03 23:01:40|469.38|465.28|469.34|465.24|469.38|465.28|469.34|465.24|4
1635980510000|2021-11-03 23:01:50|469.35|465.25|469.43|465.33|469.43|465.33|469.34|465.24|11
1635980520000|2021-11-03 23:02:00|469.36|465.26|469.69|465.59|469.69|465.59|469.36|465.26|16
1635980530000|2021-11-03 23:02:10|469.71|465.61|469.83|465.73|469.87|465.77|469.71|465.61|19
1635980540000|2021-11-03 23:02:20|469.86|465.76|469.86|465.76|469.91|465.81|469.85|465.75|16
1635980550000|2021-11-03 23:02:30|469.87|465.77|469.91|465.81|469.96|465.86|469.87|465.77|14
1635980560000|2021-11-03 23:02:40|469.95|465.85|469.93|465.83|469.95|465.85|469.91|465.81|4
1635980570000|2021-11-03 23:02:50|469.94|465.84|469.94|465.84|469.94|465.84|469.88|465.78|6
1635980580000|2021-11-03 23:03:00|469.95|465.85|469.95|465.85|469.95|465.85|469.94|465.84|3
1635980590000|2021-11-03 23:03:10|469.97|465.87|469.96|465.86|469.97|465.87|469.95|465.85|3
1635980600000|2021-11-03 23:03:20|469.95|465.85|469.95|465.85|469.95|465.85|469.95|465.85|1
1635980610000|2021-11-03 23:03:30|469.96|465.86|469.91|465.81|469.96|465.86|469.9|465.8|9
1635980620000|2021-11-03 23:03:40|469.9|465.8|469.79|465.69|469.9|465.8|469.78|465.68|13
1635980630000|2021-11-03 23:03:50|469.78|465.68|469.94|465.84|469.94|465.84|469.78|465.68|13
1635980640000|2021-11-03 23:04:00|469.93|465.83|469.91|465.81|469.93|465.83|469.91|465.81|9
1635980650000|2021-11-03 23:04:10|469.9|465.8|469.89|465.79|469.9|465.8|469.87|465.77|3
1635980660000|2021-11-03 23:04:20|469.91|465.81|469.76|465.66|469.91|465.81|469.75|465.65|12
1635980670000|2021-11-03 23:04:30|469.7|465.6|469.64|465.54|469.7|465.6|469.62|465.52|9
1635980680000|2021-11-03 23:04:40|469.63|465.53|469.57|465.47|469.66|465.56|469.57|465.47|9
1635980690000|2021-11-03 23:04:50|469.56|465.46|469.57|465.47|469.57|465.47|469.52|465.42|12
1635980700000|2021-11-03 23:05:00|469.59|465.49|469.49|465.39|469.59|465.49|469.47|465.37|18
1635980710000|2021-11-03 23:05:10|469.48|465.38|469.72|465.62|469.72|465.62|469.48|465.38|13
1635980720000|2021-11-03 23:05:20|469.75|465.65|469.75|465.65|469.75|465.65|469.67|465.57|16
1635980730000|2021-11-03 23:05:30|469.74|465.64|469.74|465.64|469.78|465.68|469.74|465.64|7
1635980740000|2021-11-03 23:05:40|469.75|465.65|469.67|465.57|469.77|465.67|469.66|465.56|15
1635980750000|2021-11-03 23:05:50|469.66|465.56|469.48|465.38|469.68|465.58|469.48|465.38|19
1635980760000|2021-11-03 23:06:00|469.46|465.36|469.39|465.29|469.48|465.38|469.39|465.29|18
1635980770000|2021-11-03 23:06:10|469.4|465.3|469.4|465.3|469.4|465.3|469.4|465.3|1
1635980780000|2021-11-03 23:06:20|469.42|465.32|469.42|465.32|469.42|465.32|469.42|465.32|1
1635980790000|2021-11-03 23:06:30|469.4|465.3|469.35|465.25|469.42|465.32|469.35|465.25|5
1635980800000|2021-11-03 23:06:40|469.34|465.24|469.35|465.25|469.37|465.27|469.31|465.21|4
1635980820000|2021-11-03 23:07:00|469.34|465.24|469.34|465.24|469.34|465.24|469.34|465.24|1
1635980830000|2021-11-03 23:07:10|469.35|465.25|469.41|465.31|469.41|465.31|469.34|465.24|7
1635980840000|2021-11-03 23:07:20|469.43|465.33|469.41|465.31|469.43|465.33|469.41|465.31|2
1635980860000|2021-11-03 23:07:40|469.39|465.29|469.4|465.3|469.4|465.3|469.39|465.29|2
1635980870000|2021-11-03 23:07:50|469.37|465.27|469.21|465.11|469.37|465.27|469.17|465.07|14
1635980880000|2021-11-03 23:08:00|469.2|465.1|469.32|465.22|469.32|465.22|469.19|465.09|10
1635980890000|2021-11-03 23:08:10|469.34|465.24|469.34|465.24|469.34|465.24|469.34|465.24|1
1635980900000|2021-11-03 23:08:20|469.33|465.23|469.33|465.23|469.35|465.25|469.33|465.23|3
1635980910000|2021-11-03 23:08:30|469.32|465.22|469.31|465.21|469.32|465.22|469.31|465.21|2
1635980920000|2021-11-03 23:08:40|469.37|465.27|469.31|465.21|469.37|465.27|469.31|465.21|3
1635980930000|2021-11-03 23:08:50|469.33|465.23|469.39|465.29|469.39|465.29|469.32|465.22|11
1635980940000|2021-11-03 23:09:00|469.38|465.28|469.41|465.31|469.41|465.31|469.36|465.26|15
1635980950000|2021-11-03 23:09:10|469.4|465.3|469.43|465.33|469.43|465.33|469.39|465.29|8
1635980960000|2021-11-03 23:09:20|469.41|465.31|469.42|465.32|469.42|465.32|469.41|465.31|2
1635980970000|2021-11-03 23:09:30|469.41|465.31|471.19|467.09|471.21|467.11|469.39|465.29|25
1635980980000|2021-11-03 23:09:40|471.26|467.16|470.38|466.28|471.26|467.16|470.36|466.26|25
1635980990000|2021-11-03 23:09:50|470.37|466.27|470.43|466.33|470.48|466.38|470.12|466.02|20
1635981000000|2021-11-03 23:10:00|470.42|466.32|470.28|466.18|470.43|466.33|470.26|466.16|17
1635981010000|2021-11-03 23:10:10|470.29|466.19|470.25|466.15|470.33|466.23|470.21|466.11|18
1635981020000|2021-11-03 23:10:20|470.24|466.14|470.13|466.03|470.24|466.14|470.07|465.97|13
1635981030000|2021-11-03 23:10:30|470.12|466.02|470.3|466.2|470.3|466.2|470.11|466.01|9
1635981040000|2021-11-03 23:10:40|470.4|466.3|470.7|466.6|470.7|466.6|470.4|466.3|17
1635981050000|2021-11-03 23:10:50|470.71|466.61|470.83|466.73|471.02|466.92|470.71|466.61|14
1635981060000|2021-11-03 23:11:00|470.84|466.74|470.75|466.65|470.84|466.74|470.75|466.65|8
1635981070000|2021-11-03 23:11:10|470.76|466.66|470.76|466.66|470.76|466.66|470.76|466.66|1
1635981080000|2021-11-03 23:11:20|470.74|466.64|470.56|466.46|470.74|466.64|470.56|466.46|13
1635981090000|2021-11-03 23:11:30|470.57|466.47|470.4|466.3|470.57|466.47|470.39|466.29|10
1635981100000|2021-11-03 23:11:40|470.39|466.29|470.48|466.38|470.49|466.39|470.36|466.26|14
1635981110000|2021-11-03 23:11:50|470.49|466.39|470.4|466.3|470.49|466.39|470.4|466.3|3
1635981120000|2021-11-03 23:12:00|470.45|466.35|470.55|466.45|470.56|466.46|470.45|466.35|14
1635981130000|2021-11-03 23:12:10|470.54|466.44|470.39|466.29|470.55|466.45|470.39|466.29|12
1635981140000|2021-11-03 23:12:20|470.38|466.28|470.32|466.22|470.39|466.29|470.31|466.21|9
1635981150000|2021-11-03 23:12:30|470.3|466.2|470.32|466.22|470.34|466.24|470.28|466.18|11
1635981160000|2021-11-03 23:12:40|470.33|466.23|470.31|466.21|470.34|466.24|470.31|466.21|11
1635981170000|2021-11-03 23:12:50|470.32|466.22|470.33|466.23|470.33|466.23|470.3|466.2|8
1635981180000|2021-11-03 23:13:00|470.32|466.22|470.33|466.23|470.35|466.25|470.32|466.22|6
1635981190000|2021-11-03 23:13:10|470.24|466.14|470.32|466.22|470.33|466.23|470.24|466.14|7
1635981200000|2021-11-03 23:13:20|470.33|466.23|470.66|466.56|470.68|466.58|470.33|466.23|15
1635981210000|2021-11-03 23:13:30|470.64|466.54|470.64|466.54|470.66|466.56|470.6|466.5|12
1635981220000|2021-11-03 23:13:40|470.65|466.55|470.59|466.49|470.65|466.55|470.59|466.49|9
1635981230000|2021-11-03 23:13:50|470.61|466.51|470.56|466.46|470.67|466.57|470.56|466.46|8
1635981240000|2021-11-03 23:14:00|470.48|466.38|470.4|466.3|470.49|466.39|470.4|466.3|20
1635981250000|2021-11-03 23:14:10|470.39|466.29|470.37|466.27|470.39|466.29|470.37|466.27|3
1635981260000|2021-11-03 23:14:20|470.35|466.25|470.3|466.2|470.35|466.25|470.29|466.19|8
1635981270000|2021-11-03 23:14:30|470.27|466.17|470.17|466.07|470.27|466.17|470.11|466.01|19
1635981280000|2021-11-03 23:14:40|470.18|466.08|470.18|466.08|470.25|466.15|470.18|466.08|15
1635981290000|2021-11-03 23:14:50|470.19|466.09|470.09|465.99|470.19|466.09|470.05|465.95|16
1635981300000|2021-11-03 23:15:00|470.06|465.96|470.43|466.33|470.43|466.33|470.06|465.96|10
1635981310000|2021-11-03 23:15:10|470.48|466.38|470.53|466.43|470.54|466.44|470.47|466.37|7
1635981320000|2021-11-03 23:15:20|470.52|466.42|470.55|466.45|470.56|466.46|470.51|466.41|5
1635981330000|2021-11-03 23:15:30|470.56|466.46|470.31|466.21|470.57|466.47|470.31|466.21|22
1635981340000|2021-11-03 23:15:40|470.3|466.2|470.28|466.18|470.34|466.24|470.28|466.18|10
1635981350000|2021-11-03 23:15:50|470.29|466.19|470.27|466.17|470.29|466.19|470.25|466.15|7
1635981360000|2021-11-03 23:16:00|470.28|466.18|470.26|466.16|470.28|466.18|470.25|466.15|12
1635981370000|2021-11-03 23:16:10|470.25|466.15|470.08|465.98|470.25|466.15|470.07|465.97|11
1635981380000|2021-11-03 23:16:20|470.07|465.97|469.97|465.87|470.08|465.98|469.94|465.84|17
1635981390000|2021-11-03 23:16:30|470.01|465.91|469.99|465.89|470.02|465.92|469.99|465.89|11
1635981400000|2021-11-03 23:16:40|470.01|465.91|470.35|466.25|470.37|466.27|470.01|465.91|18
1635981410000|2021-11-03 23:16:50|470.37|466.27|470.31|466.21|470.37|466.27|470.27|466.17|12
1635981420000|2021-11-03 23:17:00|470.3|466.2|470.34|466.24|470.34|466.24|470.3|466.2|4
1635981430000|2021-11-03 23:17:10|470.37|466.27|470.37|466.27|470.38|466.28|470.36|466.26|7
1635981440000|2021-11-03 23:17:20|470.38|466.28|470.37|466.27|470.38|466.28|470.37|466.27|4
1635981450000|2021-11-03 23:17:30|470.36|466.26|470.32|466.22|470.36|466.26|470.32|466.22|3
1635981460000|2021-11-03 23:17:40|470.36|466.26|470.22|466.12|470.36|466.26|470.22|466.12|9
1635981470000|2021-11-03 23:17:50|470.23|466.13|470.31|466.21|470.31|466.21|470.23|466.13|12
1635981480000|2021-11-03 23:18:00|470.25|466.15|470.27|466.17|470.27|466.17|470.25|466.15|2
1635981490000|2021-11-03 23:18:10|470.26|466.16|470.15|466.05|470.27|466.17|470.12|466.02|16
1635981500000|2021-11-03 23:18:20|470.12|466.02|470.23|466.13|470.23|466.13|470.11|466.01|17
1635981510000|2021-11-03 23:18:30|470.21|466.11|470.22|466.12|470.22|466.12|470.18|466.08|4
1635981520000|2021-11-03 23:18:40|470.21|466.11|470.43|466.33|470.43|466.33|470.21|466.11|16
1635981530000|2021-11-03 23:18:50|470.44|466.34|470.75|466.65|470.75|466.65|470.43|466.33|15
1635981540000|2021-11-03 23:19:00|470.74|466.64|470.84|466.74|470.85|466.75|470.74|466.64|10
1635981560000|2021-11-03 23:19:20|470.85|466.75|470.83|466.73|470.85|466.75|470.83|466.73|2
1635981570000|2021-11-03 23:19:30|470.82|466.72|470.79|466.69|470.85|466.75|470.78|466.68|8
1635981580000|2021-11-03 23:19:40|470.78|466.68|470.74|466.64|470.79|466.69|470.74|466.64|6
1635981600000|2021-11-03 23:20:00|470.75|466.65|470.54|466.44|470.75|466.65|470.53|466.43|10
1635981610000|2021-11-03 23:20:10|470.53|466.43|470.43|466.33|470.53|466.43|470.43|466.33|6
1635981620000|2021-11-03 23:20:20|470.44|466.34|470.45|466.35|470.48|466.38|470.44|466.34|13
1635981630000|2021-11-03 23:20:30|470.43|466.33|470.75|466.65|470.75|466.65|470.43|466.33|21
1635981640000|2021-11-03 23:20:40|470.74|466.64|470.74|466.64|470.76|466.66|470.74|466.64|5
1635981650000|2021-11-03 23:20:50|470.76|466.66|470.74|466.64|470.76|466.66|470.74|466.64|4
1635981660000|2021-11-03 23:21:00|470.76|466.66|470.88|466.78|470.9|466.8|470.74|466.64|13
1635981670000|2021-11-03 23:21:10|470.87|466.77|470.89|466.79|470.95|466.85|470.86|466.76|13
1635981680000|2021-11-03 23:21:20|470.9|466.8|470.87|466.77|470.92|466.82|470.87|466.77|9
1635981690000|2021-11-03 23:21:30|470.85|466.75|470.85|466.75|470.85|466.75|470.85|466.75|1
1635981700000|2021-11-03 23:21:40|470.83|466.73|470.77|466.67|470.83|466.73|470.73|466.63|18
1635981710000|2021-11-03 23:21:50|470.78|466.68|470.76|466.66|470.8|466.7|470.76|466.66|9
1635981720000|2021-11-03 23:22:00|470.75|466.65|470.73|466.63|470.75|466.65|470.73|466.63|2
1635981730000|2021-11-03 23:22:10|470.75|466.65|470.73|466.63|470.75|466.65|470.7|466.6|6
1635981740000|2021-11-03 23:22:20|470.75|466.65|470.93|466.83|470.93|466.83|470.75|466.65|11
1635981750000|2021-11-03 23:22:30|470.94|466.84|471|466.9|471.02|466.92|470.93|466.83|14
1635981760000|2021-11-03 23:22:40|471.01|466.91|470.85|466.75|471.01|466.91|470.85|466.75|13
1635981770000|2021-11-03 23:22:50|470.86|466.76|470.82|466.72|470.86|466.76|470.78|466.68|14
1635981780000|2021-11-03 23:23:00|470.81|466.71|470.92|466.82|470.92|466.82|470.81|466.71|11
1635981790000|2021-11-03 23:23:10|470.93|466.83|470.95|466.85|470.98|466.88|470.91|466.81|10
1635981800000|2021-11-03 23:23:20|470.96|466.86|470.95|466.85|470.97|466.87|470.94|466.84|6
1635981810000|2021-11-03 23:23:30|470.94|466.84|470.91|466.81|470.95|466.85|470.91|466.81|13
1635981820000|2021-11-03 23:23:40|470.88|466.78|470.93|466.83|470.93|466.83|470.86|466.76|9
1635981830000|2021-11-03 23:23:50|470.91|466.81|470.86|466.76|470.91|466.81|470.86|466.76|9
1635981840000|2021-11-03 23:24:00|470.82|466.72|470.81|466.71|470.83|466.73|470.8|466.7|10
1635981850000|2021-11-03 23:24:10|470.8|466.7|470.81|466.71|470.81|466.71|470.8|466.7|2
1635981860000|2021-11-03 23:24:20|470.8|466.7|470.81|466.71|470.84|466.74|470.8|466.7|9
1635981870000|2021-11-03 23:24:30|470.8|466.7|470.68|466.58|470.81|466.71|470.68|466.58|12
1635981880000|2021-11-03 23:24:40|470.67|466.57|470.45|466.35|470.68|466.58|470.45|466.35|14
1635981890000|2021-11-03 23:24:50|470.44|466.34|470.44|466.34|470.44|466.34|470.44|466.34|1
1635981900000|2021-11-03 23:25:00|470.45|466.35|470.53|466.43|470.54|466.44|470.45|466.35|6
1635981910000|2021-11-03 23:25:10|470.52|466.42|470.44|466.34|470.52|466.42|470.44|466.34|9
1635981920000|2021-11-03 23:25:20|470.45|466.35|470.41|466.31|470.45|466.35|470.4|466.3|4
1635981930000|2021-11-03 23:25:30|470.42|466.32|470.67|466.57|470.72|466.62|470.42|466.32|20
1635981940000|2021-11-03 23:25:40|470.68|466.58|470.69|466.59|470.69|466.59|470.68|466.58|4
1635981950000|2021-11-03 23:25:50|470.7|466.6|470.65|466.55|470.7|466.6|470.64|466.54|13
1635981960000|2021-11-03 23:26:00|470.68|466.58|470.67|466.57|470.68|466.58|470.65|466.55|4
1635981970000|2021-11-03 23:26:10|470.66|466.56|470.67|466.57|470.67|466.57|470.66|466.56|2
1635981980000|2021-11-03 23:26:20|470.66|466.56|470.67|466.57|470.67|466.57|470.65|466.55|5
1635981990000|2021-11-03 23:26:30|470.65|466.55|470.63|466.53|470.65|466.55|470.62|466.52|5
1635982000000|2021-11-03 23:26:40|470.64|466.54|470.66|466.56|470.66|466.56|470.63|466.53|7
1635982010000|2021-11-03 23:26:50|470.67|466.57|470.69|466.59|470.7|466.6|470.66|466.56|16
1635982020000|2021-11-03 23:27:00|470.7|466.6|470.91|466.81|470.91|466.81|470.7|466.6|22
1635982030000|2021-11-03 23:27:10|470.9|466.8|470.88|466.78|470.96|466.86|470.85|466.75|18
1635982040000|2021-11-03 23:27:20|470.87|466.77|470.95|466.85|470.97|466.87|470.87|466.77|19
1635982050000|2021-11-03 23:27:30|470.96|466.86|470.91|466.81|470.97|466.87|470.91|466.81|14
1635982060000|2021-11-03 23:27:40|470.88|466.78|470.92|466.82|470.93|466.83|470.88|466.78|9
1635982070000|2021-11-03 23:27:50|470.93|466.83|471.01|466.91|471.02|466.92|470.93|466.83|12
1635982080000|2021-11-03 23:28:00|471.02|466.92|471|466.9|471.02|466.92|470.99|466.89|6
1635982090000|2021-11-03 23:28:10|471.03|466.93|470.88|466.78|471.04|466.94|470.87|466.77|12
1635982100000|2021-11-03 23:28:20|470.92|466.82|471.03|466.93|471.03|466.93|470.83|466.73|21
1635982110000|2021-11-03 23:28:30|471.07|466.97|471.04|466.94|471.11|467.01|471.03|466.93|13
1635982120000|2021-11-03 23:28:40|471.02|466.92|471|466.9|471.02|466.92|471|466.9|7
1635982130000|2021-11-03 23:28:50|471.05|466.95|471.05|466.95|471.06|466.96|471.04|466.94|6
1635982140000|2021-11-03 23:29:00|471.11|467.01|471.09|466.99|471.11|467.01|471.09|466.99|2
1635982150000|2021-11-03 23:29:10|471.07|466.97|471.04|466.94|471.07|466.97|471.03|466.93|5
1635982160000|2021-11-03 23:29:20|471.05|466.95|471.05|466.95|471.08|466.98|471.04|466.94|12
1635982170000|2021-11-03 23:29:30|471.06|466.96|470.96|466.86|471.08|466.98|470.96|466.86|10
1635982180000|2021-11-03 23:29:40|470.95|466.85|470.95|466.85|470.98|466.88|470.93|466.83|13
1635982190000|2021-11-03 23:29:50|470.94|466.84|470.97|466.87|471|466.9|470.94|466.84|9
1635982200000|2021-11-03 23:30:00|470.98|466.88|470.97|466.87|471|466.9|470.97|466.87|11
1635982210000|2021-11-03 23:30:10|470.96|466.86|470.94|466.84|470.97|466.87|470.91|466.81|9
1635982220000|2021-11-03 23:30:20|470.95|466.85|470.95|466.85|470.95|466.85|470.95|466.85|1
1635982230000|2021-11-03 23:30:30|470.96|466.86|470.97|466.87|470.98|466.88|470.96|466.86|3
1635982240000|2021-11-03 23:30:40|470.98|466.88|470.98|466.88|471|466.9|470.98|466.88|5
1635982250000|2021-11-03 23:30:50|470.99|466.89|471|466.9|471|466.9|470.99|466.89|2
1635982260000|2021-11-03 23:31:00|470.97|466.87|471.06|466.96|471.08|466.98|470.97|466.87|10
1635982270000|2021-11-03 23:31:10|471.09|466.99|471.07|466.97|471.09|466.99|471.07|466.97|2
1635982280000|2021-11-03 23:31:20|471.09|466.99|471.06|466.96|471.09|466.99|471.05|466.95|5
1635982290000|2021-11-03 23:31:30|471.08|466.98|471.11|467.01|471.11|467.01|471.06|466.96|5
1635982300000|2021-11-03 23:31:40|471.08|466.98|471.1|467|471.1|467|471.08|466.98|5
1635982310000|2021-11-03 23:31:50|471.09|466.99|471.22|467.12|471.23|467.13|471.09|466.99|15
1635982320000|2021-11-03 23:32:00|471.21|467.11|471.29|467.19|471.29|467.19|471.21|467.11|6
1635982330000|2021-11-03 23:32:10|471.3|467.2|471.42|467.32|471.42|467.32|471.3|467.2|9
1635982340000|2021-11-03 23:32:20|471.46|467.36|471.53|467.43|471.53|467.43|471.46|467.36|5
1635982350000|2021-11-03 23:32:30|471.52|467.42|471.48|467.38|471.53|467.43|471.48|467.38|6
1635982360000|2021-11-03 23:32:40|471.47|467.37|471.42|467.32|471.48|467.38|471.42|467.32|3
1635982370000|2021-11-03 23:32:50|471.44|467.34|471.44|467.34|471.44|467.34|471.44|467.34|1
1635982380000|2021-11-03 23:33:00|471.43|467.33|471.31|467.21|471.43|467.33|471.31|467.21|11
1635982390000|2021-11-03 23:33:10|471.27|467.17|471.23|467.13|471.28|467.18|471.23|467.13|3
1635982400000|2021-11-03 23:33:20|471.27|467.17|471.23|467.13|471.27|467.17|471.23|467.13|3
1635982410000|2021-11-03 23:33:30|471.24|467.14|471.23|467.13|471.25|467.15|471.23|467.13|4
1635982420000|2021-11-03 23:33:40|471.27|467.17|471.31|467.21|471.31|467.21|471.27|467.17|3
1635982430000|2021-11-03 23:33:50|471.3|467.2|471.28|467.18|471.3|467.2|471.28|467.18|3
1635982440000|2021-11-03 23:34:00|471.3|467.2|471.29|467.19|471.3|467.2|471.29|467.19|2
1635982450000|2021-11-03 23:34:10|471.3|467.2|471.3|467.2|471.3|467.2|471.3|467.2|1
1635982480000|2021-11-03 23:34:40|471.29|467.19|471.24|467.14|471.29|467.19|471.24|467.14|3
1635982490000|2021-11-03 23:34:50|471.25|467.15|471.16|467.06|471.25|467.15|471.16|467.06|10
1635982500000|2021-11-03 23:35:00|471.14|467.04|471.06|466.96|471.14|467.04|471.05|466.95|10
1635982510000|2021-11-03 23:35:10|471.07|466.97|471.11|467.01|471.11|467.01|471.07|466.97|4
1635982520000|2021-11-03 23:35:20|471.1|467|471.11|467.01|471.11|467.01|471.1|467|2
1635982530000|2021-11-03 23:35:30|471.1|467|471.11|467.01|471.11|467.01|471.1|467|4
1635982540000|2021-11-03 23:35:40|471.08|466.98|471.18|467.08|471.2|467.1|471.08|466.98|14
1635982550000|2021-11-03 23:35:50|471.2|467.1|471.23|467.13|471.24|467.14|471.19|467.09|7
1635982560000|2021-11-03 23:36:00|471.24|467.14|471.24|467.14|471.24|467.14|471.24|467.14|1
1635982570000|2021-11-03 23:36:10|471.31|467.21|471.34|467.24|471.34|467.24|471.29|467.19|6
1635982580000|2021-11-03 23:36:20|471.36|467.26|471.35|467.25|471.36|467.26|471.35|467.25|2
1635982590000|2021-11-03 23:36:30|471.33|467.23|471.31|467.21|471.33|467.23|471.31|467.21|3
1635982600000|2021-11-03 23:36:40|471.33|467.23|471.27|467.17|471.33|467.23|471.27|467.17|5
1635982610000|2021-11-03 23:36:50|471.26|467.16|471.28|467.18|471.28|467.18|471.26|467.16|2
1635982630000|2021-11-03 23:37:10|471.27|467.17|471.3|467.2|471.3|467.2|471.27|467.17|2
1635982640000|2021-11-03 23:37:20|471.31|467.21|471.31|467.21|471.31|467.21|471.31|467.21|1
1635982660000|2021-11-03 23:37:40|471.33|467.23|471.45|467.35|471.48|467.38|471.33|467.23|8
1635982670000|2021-11-03 23:37:50|471.46|467.36|471.48|467.38|471.49|467.39|471.46|467.36|8
1635982680000|2021-11-03 23:38:00|471.47|467.37|471.46|467.36|471.48|467.38|471.45|467.35|6
1635982690000|2021-11-03 23:38:10|471.47|467.37|471.45|467.35|471.47|467.37|471.44|467.34|5
1635982700000|2021-11-03 23:38:20|471.46|467.36|471.48|467.38|471.52|467.42|471.45|467.35|12
1635982710000|2021-11-03 23:38:30|471.55|467.45|471.55|467.45|471.56|467.46|471.55|467.45|3
1635982730000|2021-11-03 23:38:50|471.56|467.46|471.66|467.56|471.66|467.56|471.55|467.45|8
1635982740000|2021-11-03 23:39:00|471.67|467.57|471.69|467.59|471.7|467.6|471.67|467.57|3
1635982750000|2021-11-03 23:39:10|471.68|467.58|471.71|467.61|471.71|467.61|471.67|467.57|7
1635982760000|2021-11-03 23:39:20|471.69|467.59|471.69|467.59|471.71|467.61|471.69|467.59|5
1635982770000|2021-11-03 23:39:30|471.7|467.6|471.61|467.51|471.71|467.61|471.61|467.51|5
1635982780000|2021-11-03 23:39:40|471.63|467.53|471.62|467.52|471.63|467.53|471.62|467.52|2
1635982790000|2021-11-03 23:39:50|471.65|467.55|471.67|467.57|471.68|467.58|471.65|467.55|7
1635982800000|2021-11-03 23:40:00|471.68|467.58|471.68|467.58|471.68|467.58|471.68|467.58|1
1635982810000|2021-11-03 23:40:10|471.7|467.6|471.9|467.8|471.9|467.8|471.7|467.6|12
1635982820000|2021-11-03 23:40:20|471.92|467.82|471.9|467.8|471.92|467.82|471.9|467.8|2
1635982840000|2021-11-03 23:40:40|471.89|467.79|471.81|467.71|471.9|467.8|471.81|467.71|9
1635982850000|2021-11-03 23:40:50|471.8|467.7|471.8|467.7|471.8|467.7|471.8|467.7|1
1635982860000|2021-11-03 23:41:00|471.81|467.71|471.82|467.72|471.82|467.72|471.81|467.71|2
1635982870000|2021-11-03 23:41:10|471.83|467.73|471.87|467.77|471.88|467.78|471.82|467.72|9
1635982880000|2021-11-03 23:41:20|471.89|467.79|471.89|467.79|471.89|467.79|471.89|467.79|1
1635982890000|2021-11-03 23:41:30|471.9|467.8|471.91|467.81|471.91|467.81|471.9|467.8|2
1635982900000|2021-11-03 23:41:40|471.92|467.82|471.92|467.82|471.92|467.82|471.92|467.82|1
1635982910000|2021-11-03 23:41:50|471.93|467.83|471.93|467.83|471.93|467.83|471.93|467.83|1
1635982920000|2021-11-03 23:42:00|471.91|467.81|471.91|467.81|471.91|467.81|471.91|467.81|1
1635982930000|2021-11-03 23:42:10|471.94|467.84|472.48|468.38|472.51|468.41|471.94|467.84|24
1635982940000|2021-11-03 23:42:20|472.47|468.37|472.51|468.41|472.52|468.42|472.47|468.37|3
1635982950000|2021-11-03 23:42:30|472.48|468.38|472.21|468.11|472.49|468.39|472.21|468.11|14
1635982960000|2021-11-03 23:42:40|472.18|468.08|471.86|467.76|472.18|468.08|471.85|467.75|21
1635982970000|2021-11-03 23:42:50|471.87|467.77|471.64|467.54|471.87|467.77|471.64|467.54|9
1635982980000|2021-11-03 23:43:00|471.65|467.55|471.64|467.54|471.7|467.6|471.61|467.51|18
1635982990000|2021-11-03 23:43:10|471.66|467.56|471.83|467.73|471.83|467.73|471.66|467.56|10
1635983000000|2021-11-03 23:43:20|471.82|467.72|471.81|467.71|471.82|467.72|471.79|467.69|6
1635983030000|2021-11-03 23:43:50|471.8|467.7|471.92|467.82|471.92|467.82|471.8|467.7|7
1635983040000|2021-11-03 23:44:00|471.93|467.83|471.94|467.84|471.95|467.85|471.92|467.82|5
1635983050000|2021-11-03 23:44:10|471.95|467.85|471.98|467.88|471.98|467.88|471.95|467.85|3
1635983060000|2021-11-03 23:44:20|472.05|467.95|472.03|467.93|472.05|467.95|472.03|467.93|7
1635983070000|2021-11-03 23:44:30|472.02|467.92|472.12|468.02|472.12|468.02|472.02|467.92|8
1635983080000|2021-11-03 23:44:40|472.24|468.14|472.57|468.47|472.57|468.47|472.24|468.14|11
1635983090000|2021-11-03 23:44:50|472.56|468.46|472.49|468.39|472.57|468.47|472.49|468.39|5
1635983100000|2021-11-03 23:45:00|472.48|468.38|472.43|468.33|472.48|468.38|472.42|468.32|5
1635983110000|2021-11-03 23:45:10|472.42|468.32|472.42|468.32|472.44|468.34|472.42|468.32|3
1635983120000|2021-11-03 23:45:20|472.43|468.33|472.6|468.5|472.6|468.5|472.43|468.33|12
1635983130000|2021-11-03 23:45:30|472.59|468.49|472.64|468.54|472.64|468.54|472.58|468.48|3
1635983140000|2021-11-03 23:45:40|472.65|468.55|472.71|468.61|472.73|468.63|472.65|468.55|19
1635983150000|2021-11-03 23:45:50|472.7|468.6|472.7|468.6|472.7|468.6|472.66|468.56|9
1635983160000|2021-11-03 23:46:00|472.67|468.57|472.62|468.52|472.67|468.57|472.61|468.51|17
1635983170000|2021-11-03 23:46:10|472.6|468.5|472.54|468.44|472.61|468.51|472.52|468.42|12
1635983180000|2021-11-03 23:46:20|472.53|468.43|472.62|468.52|472.62|468.52|472.53|468.43|11
1635983190000|2021-11-03 23:46:30|472.63|468.53|472.62|468.52|472.64|468.54|472.62|468.52|4
1635983200000|2021-11-03 23:46:40|472.61|468.51|472.61|468.51|472.61|468.51|472.61|468.51|1
1635983210000|2021-11-03 23:46:50|472.6|468.5|472.6|468.5|472.6|468.5|472.6|468.5|1
1635983220000|2021-11-03 23:47:00|472.61|468.51|472.61|468.51|472.61|468.51|472.6|468.5|3
1635983230000|2021-11-03 23:47:10|472.6|468.5|472.61|468.51|472.61|468.51|472.6|468.5|2
1635983240000|2021-11-03 23:47:20|472.6|468.5|472.28|468.18|472.6|468.5|472.28|468.18|18
1635983250000|2021-11-03 23:47:30|472.3|468.2|472.12|468.02|472.3|468.2|472.12|468.02|17
1635983260000|2021-11-03 23:47:40|472.04|467.94|471.87|467.77|472.04|467.94|471.87|467.77|10
1635983270000|2021-11-03 23:47:50|471.88|467.78|471.96|467.86|471.96|467.86|471.86|467.76|15
1635983280000|2021-11-03 23:48:00|471.95|467.85|471.94|467.84|472.06|467.96|471.93|467.83|18
1635983290000|2021-11-03 23:48:10|471.93|467.83|471.93|467.83|471.94|467.84|471.91|467.81|5
1635983300000|2021-11-03 23:48:20|471.9|467.8|471.87|467.77|471.9|467.8|471.87|467.77|3
1635983310000|2021-11-03 23:48:30|471.86|467.76|471.82|467.72|471.87|467.77|471.82|467.72|10
1635983320000|2021-11-03 23:48:40|471.84|467.74|471.74|467.64|471.85|467.75|471.73|467.63|15
1635983330000|2021-11-03 23:48:50|471.75|467.65|471.73|467.63|471.76|467.66|471.72|467.62|6
1635983340000|2021-11-03 23:49:00|471.72|467.62|471.69|467.59|471.73|467.63|471.69|467.59|5
1635983350000|2021-11-03 23:49:10|471.7|467.6|471.93|467.83|471.93|467.83|471.66|467.56|21
1635983360000|2021-11-03 23:49:20|471.94|467.84|471.94|467.84|471.94|467.84|471.93|467.83|3
1635983370000|2021-11-03 23:49:30|471.95|467.85|472|467.9|472.02|467.92|471.95|467.85|5
1635983380000|2021-11-03 23:49:40|471.99|467.89|471.92|467.82|471.99|467.89|471.92|467.82|5
1635983400000|2021-11-03 23:50:00|471.97|467.87|471.95|467.85|471.97|467.87|471.95|467.85|3
1635983410000|2021-11-03 23:50:10|471.93|467.83|471.94|467.84|471.95|467.85|471.91|467.81|9
1635983420000|2021-11-03 23:50:20|471.95|467.85|471.94|467.84|471.96|467.86|471.93|467.83|4
1635983430000|2021-11-03 23:50:30|471.92|467.82|471.86|467.76|471.92|467.82|471.85|467.75|14
1635983440000|2021-11-03 23:50:40|471.81|467.71|471.71|467.61|471.81|467.71|471.71|467.61|11
1635983450000|2021-11-03 23:50:50|471.72|467.62|471.67|467.57|471.72|467.62|471.66|467.56|9
1635983460000|2021-11-03 23:51:00|471.66|467.56|471.6|467.5|471.66|467.56|471.58|467.48|9
1635983470000|2021-11-03 23:51:10|471.59|467.49|471.52|467.42|471.59|467.49|471.52|467.42|5
1635983480000|2021-11-03 23:51:20|471.56|467.46|471.62|467.52|471.63|467.53|471.56|467.46|7
1635983500000|2021-11-03 23:51:40|471.61|467.51|471.57|467.47|471.61|467.51|471.56|467.46|5
1635983510000|2021-11-03 23:51:50|471.55|467.45|471.52|467.42|471.56|467.46|471.52|467.42|5
1635983520000|2021-11-03 23:52:00|471.55|467.45|471.53|467.43|471.55|467.45|471.53|467.43|3
1635983530000|2021-11-03 23:52:10|471.54|467.44|471.54|467.44|471.54|467.44|471.54|467.44|1
1635983540000|2021-11-03 23:52:20|471.53|467.43|471.54|467.44|471.54|467.44|471.53|467.43|2
1635983550000|2021-11-03 23:52:30|471.53|467.43|471.53|467.43|471.53|467.43|471.53|467.43|1
1635983560000|2021-11-03 23:52:40|471.5|467.4|471.59|467.49|471.59|467.49|471.5|467.4|4
1635983580000|2021-11-03 23:53:00|471.6|467.5|471.57|467.47|471.6|467.5|471.44|467.34|9
1635983590000|2021-11-03 23:53:10|471.56|467.46|471.54|467.44|471.57|467.47|471.48|467.38|15
1635983600000|2021-11-03 23:53:20|471.55|467.45|471.46|467.36|471.55|467.45|471.46|467.36|13
1635983610000|2021-11-03 23:53:30|471.47|467.37|471.44|467.34|471.47|467.37|471.43|467.33|6
1635983620000|2021-11-03 23:53:40|471.45|467.35|471.42|467.32|471.45|467.35|471.42|467.32|4
1635983630000|2021-11-03 23:53:50|471.43|467.33|471.46|467.36|471.48|467.38|471.43|467.33|6
1635983640000|2021-11-03 23:54:00|471.47|467.37|471.46|467.36|471.48|467.38|471.46|467.36|4
1635983650000|2021-11-03 23:54:10|471.47|467.37|471.53|467.43|471.53|467.43|471.46|467.36|5
1635983660000|2021-11-03 23:54:20|471.52|467.42|471.44|467.34|471.53|467.43|471.42|467.32|14
1635983670000|2021-11-03 23:54:30|471.43|467.33|471.51|467.41|471.53|467.43|471.42|467.32|14
1635983680000|2021-11-03 23:54:40|471.54|467.44|471.54|467.44|471.54|467.44|471.54|467.44|1
1635983690000|2021-11-03 23:54:50|471.51|467.41|471.58|467.48|471.58|467.48|471.5|467.4|7
1635983700000|2021-11-03 23:55:00|471.56|467.46|471.68|467.58|471.71|467.61|471.55|467.45|17
1635983710000|2021-11-03 23:55:10|471.69|467.59|471.69|467.59|471.69|467.59|471.69|467.59|1
1635983720000|2021-11-03 23:55:20|471.71|467.61|471.67|467.57|471.72|467.62|471.64|467.54|10
1635983730000|2021-11-03 23:55:30|471.66|467.56|471.64|467.54|471.7|467.6|471.63|467.53|9
1635983740000|2021-11-03 23:55:40|471.62|467.52|471.45|467.35|471.64|467.54|471.44|467.34|24
1635983750000|2021-11-03 23:55:50|471.47|467.37|471.5|467.4|471.51|467.41|471.46|467.36|22
1635983760000|2021-11-03 23:56:00|471.51|467.41|471.71|467.61|471.71|467.61|471.51|467.41|25
1635983770000|2021-11-03 23:56:10|471.72|467.62|471.72|467.62|471.78|467.68|471.7|467.6|26
1635983780000|2021-11-03 23:56:20|471.7|467.6|471.69|467.59|471.7|467.6|471.69|467.59|2
1635983790000|2021-11-03 23:56:30|471.7|467.6|471.7|467.6|471.7|467.6|471.7|467.6|1
1635983800000|2021-11-03 23:56:40|471.74|467.64|471.76|467.66|471.76|467.66|471.7|467.6|9
1635983810000|2021-11-03 23:56:50|471.77|467.67|472.15|468.05|472.16|468.06|471.74|467.64|24
1635983820000|2021-11-03 23:57:00|472.16|468.06|472.25|468.15|472.25|468.15|472.16|468.06|19
1635983830000|2021-11-03 23:57:10|472.28|468.18|472.34|468.24|472.35|468.25|472.28|468.18|11
1635983840000|2021-11-03 23:57:20|472.37|468.27|472.35|468.25|472.4|468.3|472.32|468.22|11
1635983850000|2021-11-03 23:57:30|472.36|468.26|472.34|468.24|472.37|468.27|472.32|468.22|12
1635983860000|2021-11-03 23:57:40|472.36|468.26|472.29|468.19|472.37|468.27|472.29|468.19|9
1635983870000|2021-11-03 23:57:50|472.33|468.23|472.33|468.23|472.33|468.23|472.27|468.17|16
1635983880000|2021-11-03 23:58:00|472.32|468.22|472.31|468.21|472.32|468.22|472.31|468.21|4
1635983890000|2021-11-03 23:58:10|472.32|468.22|472.42|468.32|472.42|468.32|472.32|468.22|8
1635983900000|2021-11-03 23:58:20|472.41|468.31|472.43|468.33|472.43|468.33|472.41|468.31|5
1635983910000|2021-11-03 23:58:30|472.42|468.32|472.43|468.33|472.44|468.34|472.42|468.32|6
1635983920000|2021-11-03 23:58:40|472.42|468.32|472.41|468.31|472.43|468.33|472.4|468.3|7
1635983930000|2021-11-03 23:58:50|472.4|468.3|472.41|468.31|472.42|468.32|472.36|468.26|10
1635983940000|2021-11-03 23:59:00|472.39|468.29|472.42|468.32|472.43|468.33|472.39|468.29|6
1635983950000|2021-11-03 23:59:10|472.43|468.33|472.58|468.48|472.58|468.48|472.43|468.33|13
1635983960000|2021-11-03 23:59:20|472.55|468.45|472.57|468.47|472.57|468.47|472.53|468.43|6
1635983970000|2021-11-03 23:59:30|472.58|468.48|472.71|468.61|472.71|468.61|472.58|468.48|9
1635983980000|2021-11-03 23:59:40|472.74|468.64|472.7|468.6|472.75|468.65|472.7|468.6|7
1635983990000|2021-11-03 23:59:50|472.71|468.61|472.62|468.52|472.71|468.61|472.6|468.5|8
1635984000000|2021-11-04 00:00:00|472.66|468.56|472.74|468.64|472.75|468.65|472.65|468.55|17
1635984010000|2021-11-04 00:00:10|472.75|468.65|472.72|468.62|472.77|468.67|472.72|468.62|13
1635984020000|2021-11-04 00:00:20|472.73|468.63|472.83|468.73|472.84|468.74|472.73|468.63|10
1635984030000|2021-11-04 00:00:30|472.82|468.72|472.86|468.76|472.86|468.76|472.76|468.66|10
1635984040000|2021-11-04 00:00:40|472.88|468.78|472.92|468.82|472.96|468.86|472.87|468.77|14
1635984050000|2021-11-04 00:00:50|472.94|468.84|472.92|468.82|472.94|468.84|472.92|468.82|2
1635984060000|2021-11-04 00:01:00|472.9|468.8|472.91|468.81|472.91|468.81|472.89|468.79|3
1635984070000|2021-11-04 00:01:10|472.92|468.82|472.67|468.57|472.92|468.82|472.67|468.57|14
1635984080000|2021-11-04 00:01:20|472.68|468.58|472.71|468.61|472.72|468.62|472.68|468.58|10
1635984090000|2021-11-04 00:01:30|472.66|468.56|472.7|468.6|472.73|468.63|472.51|468.41|25
1635984100000|2021-11-04 00:01:40|472.71|468.61|472.78|468.68|472.86|468.76|472.7|468.6|19
1635984110000|2021-11-04 00:01:50|472.82|468.72|472.9|468.8|472.94|468.84|472.8|468.7|12
1635984120000|2021-11-04 00:02:00|472.89|468.79|472.78|468.68|472.89|468.79|472.75|468.65|9
1635984130000|2021-11-04 00:02:10|472.77|468.67|472.77|468.67|472.78|468.68|472.76|468.66|8
1635984140000|2021-11-04 00:02:20|472.76|468.66|473.14|469.04|473.14|469.04|472.75|468.65|23
1635984150000|2021-11-04 00:02:30|473.13|469.03|473.22|469.12|473.27|469.17|473.13|469.03|12
1635984160000|2021-11-04 00:02:40|473.21|469.11|473.18|469.08|473.22|469.12|473.16|469.06|17
1635984170000|2021-11-04 00:02:50|473.24|469.14|473.15|469.05|473.24|469.14|473.15|469.05|11
1635984180000|2021-11-04 00:03:00|473.14|469.04|472.64|468.54|473.14|469.04|472.64|468.54|19
1635984190000|2021-11-04 00:03:10|472.6|468.5|472.43|468.33|472.6|468.5|472.42|468.32|14
1635984200000|2021-11-04 00:03:20|472.44|468.34|472.29|468.19|472.44|468.34|472.29|468.19|12
1635984210000|2021-11-04 00:03:30|472.28|468.18|471.98|467.88|472.29|468.19|471.98|467.88|18
1635984220000|2021-11-04 00:03:40|471.97|467.87|471.92|467.82|471.97|467.87|471.91|467.81|17
1635984230000|2021-11-04 00:03:50|471.93|467.83|471.85|467.75|471.98|467.88|471.85|467.75|14
1635984240000|2021-11-04 00:04:00|471.84|467.74|471.74|467.64|471.84|467.74|471.73|467.63|14
1635984250000|2021-11-04 00:04:10|471.73|467.63|471.54|467.44|471.74|467.64|471.53|467.43|9
1635984260000|2021-11-04 00:04:20|471.56|467.46|471.54|467.44|471.56|467.46|471.54|467.44|3
1635984270000|2021-11-04 00:04:30|471.53|467.43|471.39|467.29|471.53|467.43|471.39|467.29|12
1635984280000|2021-11-04 00:04:40|471.37|467.27|471.15|467.05|471.37|467.27|471.14|467.04|13
1635984290000|2021-11-04 00:04:50|471.14|467.04|471.09|466.99|471.14|467.04|471.09|466.99|3
1635984300000|2021-11-04 00:05:00|471.1|467|471.14|467.04|471.2|467.1|471.1|467|12
1635984310000|2021-11-04 00:05:10|471.15|467.05|471.28|467.18|471.29|467.19|471.15|467.05|12
1635984320000|2021-11-04 00:05:20|471.2|467.1|471.19|467.09|471.23|467.13|471.19|467.09|7
1635984330000|2021-11-04 00:05:30|471.18|467.08|471.16|467.06|471.18|467.08|471.15|467.05|8
1635984340000|2021-11-04 00:05:40|471.18|467.08|471.07|466.97|471.18|467.08|471.04|466.94|20
1635984350000|2021-11-04 00:05:50|471.04|466.94|470.99|466.89|471.06|466.96|470.99|466.89|19
1635984360000|2021-11-04 00:06:00|470.98|466.88|470.97|466.87|471|466.9|470.95|466.85|11
1635984370000|2021-11-04 00:06:10|470.95|466.85|471.02|466.92|471.02|466.92|470.95|466.85|7
1635984380000|2021-11-04 00:06:20|471.03|466.93|470.97|466.87|471.05|466.95|470.97|466.87|13
1635984390000|2021-11-04 00:06:30|470.96|466.86|470.82|466.72|470.96|466.86|470.79|466.69|13
1635984400000|2021-11-04 00:06:40|470.84|466.74|471.16|467.06|471.16|467.06|470.71|466.61|22
1635984410000|2021-11-04 00:06:50|471.13|467.03|471.12|467.02|471.13|467.03|471.05|466.95|11
1635984420000|2021-11-04 00:07:00|471.13|467.03|471.26|467.16|471.37|467.27|471.13|467.03|25
1635984430000|2021-11-04 00:07:10|471.27|467.17|471.29|467.19|471.29|467.19|471.26|467.16|6
1635984440000|2021-11-04 00:07:20|471.3|467.2|471.4|467.3|471.42|467.32|471.3|467.2|11
1635984450000|2021-11-04 00:07:30|471.38|467.28|471.42|467.32|471.42|467.32|471.31|467.21|13
1635984460000|2021-11-04 00:07:40|471.41|467.31|471.58|467.48|471.58|467.48|471.41|467.31|9
1635984470000|2021-11-04 00:07:50|471.57|467.47|471.5|467.4|471.57|467.47|471.49|467.39|9
1635984480000|2021-11-04 00:08:00|471.47|467.37|471.5|467.4|471.55|467.45|471.37|467.27|26
1635984490000|2021-11-04 00:08:10|471.49|467.39|471.4|467.3|471.53|467.43|471.4|467.3|20
1635984500000|2021-11-04 00:08:20|471.26|467.16|471.26|467.16|471.29|467.19|471.24|467.14|12
1635984510000|2021-11-04 00:08:30|471.25|467.15|471.45|467.35|471.45|467.35|471.25|467.15|14
1635984520000|2021-11-04 00:08:40|471.48|467.38|471.82|467.72|471.82|467.72|471.47|467.37|17
1635984530000|2021-11-04 00:08:50|471.84|467.74|472.35|468.25|472.35|468.25|471.84|467.74|24
1635984540000|2021-11-04 00:09:00|472.34|468.24|472.64|468.54|472.71|468.61|472.34|468.24|21
1635984550000|2021-11-04 00:09:10|472.65|468.55|472.72|468.62|472.74|468.64|472.64|468.54|9
1635984560000|2021-11-04 00:09:20|472.75|468.65|473.1|469|473.1|469|472.75|468.65|16
1635984570000|2021-11-04 00:09:30|473.07|468.97|473.38|469.28|473.38|469.28|473.07|468.97|22
1635984580000|2021-11-04 00:09:40|473.39|469.29|473.23|469.13|473.39|469.29|473.23|469.13|14
1635984590000|2021-11-04 00:09:50|473.21|469.11|473.01|468.91|473.22|469.12|473.01|468.91|11
1635984600000|2021-11-04 00:10:00|473|468.9|473.25|469.15|473.26|469.16|473|468.9|15
1635984610000|2021-11-04 00:10:10|473.24|469.14|473.48|469.38|473.48|469.38|473.24|469.14|7
1635984620000|2021-11-04 00:10:20|473.45|469.35|473.74|469.64|473.74|469.64|473.45|469.35|17
1635984630000|2021-11-04 00:10:30|473.73|469.63|474.23|470.13|474.23|470.13|473.73|469.63|19
1635984640000|2021-11-04 00:10:40|474.24|470.14|474.6|470.5|474.62|470.52|474.24|470.14|20
1635984650000|2021-11-04 00:10:50|474.58|470.48|473.69|469.59|474.58|470.48|473.68|469.58|25
1635984660000|2021-11-04 00:11:00|473.67|469.57|473.1|469|473.67|469.57|473.09|468.99|24
1635984670000|2021-11-04 00:11:10|473.09|468.99|473|468.9|473.1|469|473|468.9|10
1635984680000|2021-11-04 00:11:20|473.01|468.91|473.17|469.07|473.17|469.07|472.99|468.89|14
1635984690000|2021-11-04 00:11:30|473.16|469.06|473.52|469.42|473.53|469.43|473.16|469.06|15
1635984700000|2021-11-04 00:11:40|473.5|469.4|473.62|469.52|473.62|469.52|473.48|469.38|10
1635984710000|2021-11-04 00:11:50|473.6|469.5|473.32|469.22|473.6|469.5|473.32|469.22|20
1635984720000|2021-11-04 00:12:00|473.33|469.23|473.06|468.96|473.33|469.23|473.05|468.95|20
1635984730000|2021-11-04 00:12:10|473.07|468.97|473.33|469.23|473.34|469.24|473.07|468.97|26
1635984740000|2021-11-04 00:12:20|473.35|469.25|473.38|469.28|473.38|469.28|473.29|469.19|14
1635984750000|2021-11-04 00:12:30|473.37|469.27|473.47|469.37|473.47|469.37|473.37|469.27|11
1635984760000|2021-11-04 00:12:40|473.45|469.35|473.25|469.15|473.45|469.35|473.25|469.15|12
1635984770000|2021-11-04 00:12:50|473.26|469.16|473.41|469.31|473.43|469.33|473.26|469.16|11
1635984780000|2021-11-04 00:13:00|473.46|469.36|473.45|469.35|473.52|469.42|473.45|469.35|8
1635984790000|2021-11-04 00:13:10|473.44|469.34|473.57|469.47|473.57|469.47|473.44|469.34|9
1635984800000|2021-11-04 00:13:20|473.6|469.5|473.54|469.44|473.6|469.5|473.54|469.44|5
1635984810000|2021-11-04 00:13:30|473.55|469.45|473.96|469.86|473.96|469.86|473.55|469.45|19
1635984820000|2021-11-04 00:13:40|473.95|469.85|473.94|469.84|474.02|469.92|473.9|469.8|12
1635984830000|2021-11-04 00:13:50|473.98|469.88|474.1|470|474.15|470.05|473.96|469.86|19
1635984840000|2021-11-04 00:14:00|474.11|470.01|474.28|470.18|474.28|470.18|474.11|470.01|7
1635984850000|2021-11-04 00:14:10|474.26|470.16|474.2|470.1|474.26|470.16|474.17|470.07|11
1635984860000|2021-11-04 00:14:20|474.19|470.09|473.97|469.87|474.19|470.09|473.97|469.87|16
1635984870000|2021-11-04 00:14:30|473.99|469.89|474.28|470.18|474.28|470.18|473.99|469.89|27
1635984880000|2021-11-04 00:14:40|474.26|470.16|474.21|470.11|474.26|470.16|474.21|470.11|6
1635984890000|2021-11-04 00:14:50|474.22|470.12|474.39|470.29|474.39|470.29|474.22|470.12|10
1635984900000|2021-11-04 00:15:00|474.41|470.31|474.5|470.4|474.5|470.4|474.41|470.31|8
1635984910000|2021-11-04 00:15:10|474.51|470.41|474.29|470.19|474.52|470.42|474.29|470.19|13
1635984920000|2021-11-04 00:15:20|474.28|470.18|474.02|469.92|474.28|470.18|474|469.9|17
1635984930000|2021-11-04 00:15:30|474.01|469.91|473.65|469.55|474.01|469.91|473.65|469.55|20
1635984940000|2021-11-04 00:15:40|473.66|469.56|473.8|469.7|473.81|469.71|473.55|469.45|22
1635984950000|2021-11-04 00:15:50|473.79|469.69|473.89|469.79|473.96|469.86|473.75|469.65|22
1635984960000|2021-11-04 00:16:00|473.86|469.76|473.81|469.71|473.86|469.76|473.67|469.57|29
1635984970000|2021-11-04 00:16:10|473.82|469.72|473.86|469.76|473.91|469.81|473.77|469.67|21
1635984980000|2021-11-04 00:16:20|473.87|469.77|474.01|469.91|474.01|469.91|473.87|469.77|8
1635984990000|2021-11-04 00:16:30|474|469.9|473.8|469.7|474.02|469.92|473.78|469.68|14
1635985000000|2021-11-04 00:16:40|473.76|469.66|473.62|469.52|473.8|469.7|473.59|469.49|27
1635985010000|2021-11-04 00:16:50|473.63|469.53|473.6|469.5|473.63|469.53|473.59|469.49|4
1635985020000|2021-11-04 00:17:00|473.59|469.49|473.51|469.41|473.59|469.49|473.51|469.41|9
1635985030000|2021-11-04 00:17:10|473.49|469.39|473.29|469.19|473.49|469.39|473.28|469.18|11
1635985040000|2021-11-04 00:17:20|473.28|469.18|473.11|469.01|473.28|469.18|473.11|469.01|10
1635985050000|2021-11-04 00:17:30|473.09|468.99|472.7|468.6|473.1|469|472.66|468.56|31
1635985060000|2021-11-04 00:17:40|472.68|468.58|472.98|468.88|473.02|468.92|472.6|468.5|26
1635985070000|2021-11-04 00:17:50|472.97|468.87|473.03|468.93|473.03|468.93|472.84|468.74|17
1635985080000|2021-11-04 00:18:00|473.04|468.94|473.12|469.02|473.27|469.17|473.03|468.93|20
1635985090000|2021-11-04 00:18:10|473.08|468.98|472.52|468.42|473.08|468.98|472.52|468.42|29
1635985100000|2021-11-04 00:18:20|472.54|468.44|472.32|468.22|472.55|468.45|472.31|468.21|22
1635985110000|2021-11-04 00:18:30|472.33|468.23|471.96|467.86|472.33|468.23|471.95|467.85|22
1635985120000|2021-11-04 00:18:40|471.95|467.85|471.5|467.4|471.95|467.85|471.5|467.4|23
1635985130000|2021-11-04 00:18:50|471.53|467.43|471.78|467.68|471.8|467.7|471.53|467.43|26
1635985140000|2021-11-04 00:19:00|471.79|467.69|471.56|467.46|471.79|467.69|471.56|467.46|25
1635985150000|2021-11-04 00:19:10|471.54|467.44|471.52|467.42|471.57|467.47|471.42|467.32|25
1635985160000|2021-11-04 00:19:20|471.51|467.41|471.52|467.42|471.56|467.46|471.33|467.23|25
1635985170000|2021-11-04 00:19:30|471.51|467.41|471.53|467.43|471.55|467.45|471.47|467.37|16
1635985180000|2021-11-04 00:19:40|471.59|467.49|471.7|467.6|471.71|467.61|471.59|467.49|11
1635985190000|2021-11-04 00:19:50|471.74|467.64|471.68|467.58|471.81|467.71|471.68|467.58|12
1635985200000|2021-11-04 00:20:00|471.71|467.61|471.72|467.62|471.73|467.63|471.69|467.59|11
1635985210000|2021-11-04 00:20:10|471.7|467.6|471.44|467.34|471.71|467.61|471.44|467.34|16
1635985220000|2021-11-04 00:20:20|471.43|467.33|471.28|467.18|471.44|467.34|471.27|467.17|21
1635985230000|2021-11-04 00:20:30|471.29|467.19|471.08|466.98|471.29|467.19|471.08|466.98|24
1635985240000|2021-11-04 00:20:40|471.09|466.99|471.15|467.05|471.15|467.05|470.96|466.86|19
1635985250000|2021-11-04 00:20:50|471.16|467.06|471.08|466.98|471.16|467.06|471.08|466.98|14
1635985260000|2021-11-04 00:21:00|471.07|466.97|471.09|466.99|471.15|467.05|470.97|466.87|21
1635985270000|2021-11-04 00:21:10|471.07|466.97|471.58|467.48|471.58|467.48|471.05|466.95|26
1635985280000|2021-11-04 00:21:20|471.55|467.45|471.76|467.66|471.76|467.66|471.55|467.45|20
1635985290000|2021-11-04 00:21:30|471.77|467.67|471.34|467.24|471.77|467.67|471.34|467.24|23
1635985300000|2021-11-04 00:21:40|471.32|467.22|471.43|467.33|471.43|467.33|471.15|467.05|23
1635985310000|2021-11-04 00:21:50|471.57|467.47|471.72|467.62|471.75|467.65|471.56|467.46|16
1635985320000|2021-11-04 00:22:00|471.74|467.64|471.74|467.64|471.75|467.65|471.74|467.64|7
1635985330000|2021-11-04 00:22:10|471.76|467.66|471.81|467.71|471.81|467.71|471.76|467.66|4
1635985340000|2021-11-04 00:22:20|471.82|467.72|472.17|468.07|472.17|468.07|471.81|467.71|23
1635985350000|2021-11-04 00:22:30|472.16|468.06|472.28|468.18|472.28|468.18|472.14|468.04|9
1635985360000|2021-11-04 00:22:40|472.26|468.16|471.92|467.82|472.26|468.16|471.88|467.78|27
1635985370000|2021-11-04 00:22:50|471.88|467.78|471.91|467.81|471.91|467.81|471.73|467.63|28
1635985380000|2021-11-04 00:23:00|471.9|467.8|471.81|467.71|471.9|467.8|471.72|467.62|19
1635985390000|2021-11-04 00:23:10|471.82|467.72|471.84|467.74|471.85|467.75|471.82|467.72|3
1635985400000|2021-11-04 00:23:20|471.83|467.73|471.83|467.73|471.83|467.73|471.82|467.72|5
1635985410000|2021-11-04 00:23:30|471.82|467.72|471.79|467.69|471.82|467.72|471.79|467.69|5
1635985420000|2021-11-04 00:23:40|471.74|467.64|471.57|467.47|471.74|467.64|471.57|467.47|13
1635985430000|2021-11-04 00:23:50|471.54|467.44|471.53|467.43|471.58|467.48|471.44|467.34|18
1635985440000|2021-11-04 00:24:00|471.55|467.45|472.05|467.95|472.05|467.95|471.55|467.45|22
1635985450000|2021-11-04 00:24:10|472.03|467.93|472.39|468.29|472.4|468.3|472.03|467.93|25
1635985460000|2021-11-04 00:24:20|472.38|468.28|472.77|468.67|472.77|468.67|472.38|468.28|12
1635985470000|2021-11-04 00:24:30|472.8|468.7|473.4|469.3|473.4|469.3|472.8|468.7|25
1635985480000|2021-11-04 00:24:40|473.37|469.27|473.01|468.91|473.37|469.27|472.9|468.8|22
1635985490000|2021-11-04 00:24:50|473.02|468.92|472.81|468.71|473.02|468.92|472.81|468.71|29
1635985500000|2021-11-04 00:25:00|472.82|468.72|472.73|468.63|472.82|468.72|472.7|468.6|16
1635985510000|2021-11-04 00:25:10|472.67|468.57|472.34|468.24|472.74|468.64|472.34|468.24|22
1635985520000|2021-11-04 00:25:20|472.36|468.26|472.35|468.25|472.51|468.41|472.34|468.24|30
1635985530000|2021-11-04 00:25:30|472.37|468.27|472.43|468.33|472.46|468.36|472.37|468.27|10
1635985540000|2021-11-04 00:25:40|472.44|468.34|472.44|468.34|472.47|468.37|472.36|468.26|17
1635985550000|2021-11-04 00:25:50|472.45|468.35|472.5|468.4|472.52|468.42|472.42|468.32|10
1635985560000|2021-11-04 00:26:00|472.49|468.39|472.49|468.39|472.49|468.39|472.49|468.39|1
1635985570000|2021-11-04 00:26:10|472.55|468.45|472.65|468.55|472.67|468.57|472.55|468.45|18
1635985580000|2021-11-04 00:26:20|472.66|468.56|472.7|468.6|472.7|468.6|472.65|468.55|7
1635985590000|2021-11-04 00:26:30|472.72|468.62|472.38|468.28|472.76|468.66|472.36|468.26|25
1635985600000|2021-11-04 00:26:40|472.35|468.25|472.04|467.94|472.39|468.29|472|467.9|20
1635985610000|2021-11-04 00:26:50|472|467.9|472.15|468.05|472.16|468.06|471.89|467.79|16
1635985620000|2021-11-04 00:27:00|472.14|468.04|472.4|468.3|472.4|468.3|472.14|468.04|11
1635985630000|2021-11-04 00:27:10|472.39|468.29|472.63|468.53|472.63|468.53|472.39|468.29|20
1635985640000|2021-11-04 00:27:20|472.64|468.54|472.49|468.39|472.64|468.54|472.49|468.39|19
1635985650000|2021-11-04 00:27:30|472.48|468.38|472.22|468.12|472.48|468.38|472.11|468.01|22
1635985660000|2021-11-04 00:27:40|472.23|468.13|472.2|468.1|472.29|468.19|472.19|468.09|15
1635985670000|2021-11-04 00:27:50|472.19|468.09|472.08|467.98|472.2|468.1|472.04|467.94|11
1635985680000|2021-11-04 00:28:00|472.07|467.97|472.3|468.2|472.3|468.2|472.07|467.97|12
1635985690000|2021-11-04 00:28:10|472.37|468.27|472.42|468.32|472.47|468.37|472.36|468.26|15
1635985700000|2021-11-04 00:28:20|472.44|468.34|472.59|468.49|472.6|468.5|472.44|468.34|17
1635985710000|2021-11-04 00:28:30|472.6|468.5|472.61|468.51|472.62|468.52|472.6|468.5|4
1635985720000|2021-11-04 00:28:40|472.63|468.53|473.02|468.92|473.06|468.96|472.63|468.53|28
1635985730000|2021-11-04 00:28:50|473|468.9|472.77|468.67|473|468.9|472.77|468.67|23
1635985740000|2021-11-04 00:29:00|472.75|468.65|472.47|468.37|472.77|468.67|472.47|468.37|24
1635985750000|2021-11-04 00:29:10|472.45|468.35|472.52|468.42|472.52|468.42|472.32|468.22|15
1635985760000|2021-11-04 00:29:20|472.53|468.43|472.62|468.52|472.62|468.52|472.52|468.42|13
1635985770000|2021-11-04 00:29:30|472.58|468.48|472.79|468.69|472.79|468.69|472.57|468.47|21
1635985780000|2021-11-04 00:29:40|472.8|468.7|473.08|468.98|473.17|469.07|472.8|468.7|28
1635985790000|2021-11-04 00:29:50|473.09|468.99|472.95|468.85|473.12|469.02|472.95|468.85|17
1635985800000|2021-11-04 00:30:00|472.92|468.82|472.99|468.89|472.99|468.89|472.81|468.71|20
1635985810000|2021-11-04 00:30:10|473|468.9|472.87|468.77|473.01|468.91|472.87|468.77|7
1635985820000|2021-11-04 00:30:20|472.88|468.78|472.89|468.79|472.92|468.82|472.85|468.75|10
1635985830000|2021-11-04 00:30:30|472.88|468.78|472.92|468.82|472.93|468.83|472.86|468.76|12
1635985840000|2021-11-04 00:30:40|472.91|468.81|472.92|468.82|472.96|468.86|472.89|468.79|12
1635985850000|2021-11-04 00:30:50|472.94|468.84|472.81|468.71|472.94|468.84|472.8|468.7|14
1635985860000|2021-11-04 00:31:00|472.8|468.7|472.48|468.38|472.8|468.7|472.48|468.38|18
1635985870000|2021-11-04 00:31:10|472.44|468.34|472.9|468.8|472.9|468.8|472.34|468.24|25
1635985880000|2021-11-04 00:31:20|472.91|468.81|472.99|468.89|473.05|468.95|472.91|468.81|15
1635985890000|2021-11-04 00:31:30|473.03|468.93|473.06|468.96|473.07|468.97|472.91|468.81|18
1635985900000|2021-11-04 00:31:40|473.04|468.94|473.49|469.39|473.5|469.4|473.04|468.94|14
1635985910000|2021-11-04 00:31:50|473.46|469.36|473.17|469.07|473.46|469.36|473.17|469.07|20
1635985920000|2021-11-04 00:32:00|473.19|469.09|473|468.9|473.22|469.12|473|468.9|17
1635985930000|2021-11-04 00:32:10|472.99|468.89|472.62|468.52|473.06|468.96|472.62|468.52|27
1635985940000|2021-11-04 00:32:20|472.6|468.5|472.57|468.47|472.64|468.54|472.54|468.44|26
1635985950000|2021-11-04 00:32:30|472.56|468.46|472.65|468.55|472.67|468.57|472.56|468.46|23
1635985960000|2021-11-04 00:32:40|472.68|468.58|472.58|468.48|472.68|468.58|472.57|468.47|26
1635985970000|2021-11-04 00:32:50|472.62|468.52|472.62|468.52|472.69|468.59|472.6|468.5|17
1635985980000|2021-11-04 00:33:00|472.59|468.49|472.57|468.47|472.61|468.51|472.52|468.42|11
1635985990000|2021-11-04 00:33:10|472.58|468.48|472.57|468.47|472.65|468.55|472.57|468.47|20
1635986000000|2021-11-04 00:33:20|472.53|468.43|472.41|468.31|472.54|468.44|472.41|468.31|11
1635986010000|2021-11-04 00:33:30|472.4|468.3|472.3|468.2|472.42|468.32|472.3|468.2|12
1635986020000|2021-11-04 00:33:40|472.31|468.21|472.1|468|472.31|468.21|472.1|468|14
1635986030000|2021-11-04 00:33:50|472.11|468.01|472.2|468.1|472.2|468.1|472.01|467.91|13
1635986040000|2021-11-04 00:34:00|472.22|468.12|472.26|468.16|472.38|468.28|472.22|468.12|14
1635986050000|2021-11-04 00:34:10|472.24|468.14|472.05|467.95|472.24|468.14|472.05|467.95|13
1635986060000|2021-11-04 00:34:20|472.16|468.06|471.92|467.82|472.16|468.06|471.87|467.77|15
1635986070000|2021-11-04 00:34:30|471.89|467.79|471.75|467.65|471.89|467.79|471.75|467.65|10
1635986080000|2021-11-04 00:34:40|471.73|467.63|471.54|467.44|471.75|467.65|471.54|467.44|8
1635986090000|2021-11-04 00:34:50|471.53|467.43|471.34|467.24|471.53|467.43|471.2|467.1|17
1635986100000|2021-11-04 00:35:00|471.36|467.26|471.34|467.24|471.38|467.28|471.34|467.24|9
1635986110000|2021-11-04 00:35:10|471.36|467.26|471.36|467.26|471.36|467.26|471.33|467.23|5
1635986120000|2021-11-04 00:35:20|471.32|467.22|471.36|467.26|471.36|467.26|471.32|467.22|2
1635986130000|2021-11-04 00:35:30|471.19|467.09|471.17|467.07|471.36|467.26|471.15|467.05|8
1635986140000|2021-11-04 00:35:40|471|466.9|470.76|466.66|471|466.9|470.75|466.65|16
1635986150000|2021-11-04 00:35:50|470.75|466.65|470.94|466.84|470.97|466.87|470.7|466.6|16
1635986160000|2021-11-04 00:36:00|470.93|466.83|470.86|466.76|471.07|466.97|470.86|466.76|13
1635986170000|2021-11-04 00:36:10|470.87|466.77|470.76|466.66|470.89|466.79|470.71|466.61|22
1635986180000|2021-11-04 00:36:20|470.79|466.69|471|466.9|471|466.9|470.77|466.67|24
1635986190000|2021-11-04 00:36:30|470.99|466.89|471.04|466.94|471.07|466.97|470.99|466.89|9
1635986200000|2021-11-04 00:36:40|471.05|466.95|470.77|466.67|471.05|466.95|470.77|466.67|12
1635986210000|2021-11-04 00:36:50|470.75|466.65|470.74|466.64|470.75|466.65|470.45|466.35|20
1635986220000|2021-11-04 00:37:00|470.75|466.65|471|466.9|471|466.9|470.73|466.63|15
1635986230000|2021-11-04 00:37:10|471.06|466.96|471.32|467.22|471.32|467.22|471.06|466.96|14
1635986240000|2021-11-04 00:37:20|471.31|467.21|471.7|467.6|471.7|467.6|471.31|467.21|18
1635986250000|2021-11-04 00:37:30|471.71|467.61|471.99|467.89|471.99|467.89|471.7|467.6|10
1635986260000|2021-11-04 00:37:40|471.98|467.88|471.76|467.66|472|467.9|471.76|467.66|14
1635986270000|2021-11-04 00:37:50|471.75|467.65|471.36|467.26|471.83|467.73|471.35|467.25|23
1635986280000|2021-11-04 00:38:00|471.37|467.27|471.07|466.97|471.37|467.27|471.03|466.93|21
1635986290000|2021-11-04 00:38:10|471.11|467.01|471.06|466.96|471.14|467.04|471.04|466.94|18
1635986300000|2021-11-04 00:38:20|471.11|467.01|471.2|467.1|471.24|467.14|471.01|466.91|19
1635986310000|2021-11-04 00:38:30|471.25|467.15|471.73|467.63|471.73|467.63|471.18|467.08|25
1635986320000|2021-11-04 00:38:40|471.77|467.67|471.52|467.42|471.9|467.8|471.52|467.42|21
1635986330000|2021-11-04 00:38:50|471.51|467.41|471.56|467.46|471.57|467.47|471.41|467.31|18
1635986340000|2021-11-04 00:39:00|471.57|467.47|471.54|467.44|471.72|467.62|471.54|467.44|18
1635986350000|2021-11-04 00:39:10|471.55|467.45|471.51|467.41|471.69|467.59|471.5|467.4|16
1635986360000|2021-11-04 00:39:20|471.47|467.37|471.41|467.31|471.56|467.46|471.39|467.29|24
1635986370000|2021-11-04 00:39:30|471.4|467.3|471.43|467.33|471.43|467.33|471.34|467.24|12
1635986380000|2021-11-04 00:39:40|471.39|467.29|471.02|466.92|471.39|467.29|471.01|466.91|13
1635986390000|2021-11-04 00:39:50|471.01|466.91|470.91|466.81|471.01|466.91|470.91|466.81|13
1635986400000|2021-11-04 00:40:00|470.92|466.82|470.91|466.81|470.98|466.88|470.89|466.79|13
1635986410000|2021-11-04 00:40:10|470.94|466.84|470.88|466.78|470.94|466.84|470.8|466.7|18
1635986420000|2021-11-04 00:40:20|470.85|466.75|470.45|466.35|470.88|466.78|470.22|466.12|17
1635986430000|2021-11-04 00:40:30|470.5|466.4|470.68|466.58|470.68|466.58|470.5|466.4|12
1635986440000|2021-11-04 00:40:40|470.67|466.57|470.32|466.22|470.67|466.57|470.31|466.21|22
1635986450000|2021-11-04 00:40:50|470.37|466.27|470.34|466.24|470.4|466.3|470.33|466.23|12
1635986460000|2021-11-04 00:41:00|470.4|466.3|470.36|466.26|470.4|466.3|470.3|466.2|9
1635986470000|2021-11-04 00:41:10|470.25|466.15|469.85|465.75|470.36|466.26|469.81|465.71|25
1635986480000|2021-11-04 00:41:20|469.84|465.74|469.78|465.68|469.87|465.77|469.63|465.53|19
1635986490000|2021-11-04 00:41:30|469.79|465.69|469.81|465.71|470.04|465.94|469.72|465.62|30
1635986500000|2021-11-04 00:41:40|469.85|465.75|469.75|465.65|469.87|465.77|469.75|465.65|13
1635986510000|2021-11-04 00:41:50|469.76|465.66|469.58|465.48|469.78|465.68|469.57|465.47|13
1635986520000|2021-11-04 00:42:00|469.59|465.49|469.39|465.29|469.59|465.49|469.33|465.23|14
1635986530000|2021-11-04 00:42:10|469.41|465.31|469.61|465.51|469.61|465.51|469.4|465.3|12
1635986540000|2021-11-04 00:42:20|469.55|465.45|469.55|465.45|469.55|465.45|469.55|465.45|1
1635986550000|2021-11-04 00:42:30|469.54|465.44|469.57|465.47|469.61|465.51|469.43|465.33|9
1635986560000|2021-11-04 00:42:40|469.54|465.44|469.57|465.47|469.57|465.47|469.5|465.4|9
1635986570000|2021-11-04 00:42:50|469.35|465.25|469.35|465.25|469.41|465.31|469.02|464.92|25
1635986580000|2021-11-04 00:43:00|469.36|465.26|469.38|465.28|469.43|465.33|469.35|465.25|13
1635986590000|2021-11-04 00:43:10|469.37|465.27|469.37|465.27|469.46|465.36|469.37|465.27|15
1635986600000|2021-11-04 00:43:20|469.38|465.28|469.84|465.74|469.84|465.74|469.38|465.28|12
1635986610000|2021-11-04 00:43:30|469.83|465.73|469.52|465.42|469.83|465.73|469.51|465.41|15
1635986620000|2021-11-04 00:43:40|469.53|465.43|469.37|465.27|469.7|465.6|469.37|465.27|33
1635986630000|2021-11-04 00:43:50|469.35|465.25|469.18|465.08|469.35|465.25|469.14|465.04|12
1635986640000|2021-11-04 00:44:00|469.19|465.09|469.52|465.42|469.52|465.42|469.19|465.09|14
1635986650000|2021-11-04 00:44:10|469.55|465.45|469.66|465.56|469.66|465.56|469.55|465.45|5
1635986660000|2021-11-04 00:44:20|469.68|465.58|469.66|465.56|469.73|465.63|469.61|465.51|12
1635986670000|2021-11-04 00:44:30|469.67|465.57|469.81|465.71|469.84|465.74|469.67|465.57|16
1635986680000|2021-11-04 00:44:40|469.79|465.69|469.72|465.62|469.79|465.69|469.66|465.56|17
1635986690000|2021-11-04 00:44:50|469.71|465.61|469.52|465.42|469.75|465.65|469.52|465.42|16
1635986700000|2021-11-04 00:45:00|469.53|465.43|469.46|465.36|469.57|465.47|469.44|465.34|17
1635986710000|2021-11-04 00:45:10|469.44|465.34|469.69|465.59|469.69|465.59|469.43|465.33|22
1635986720000|2021-11-04 00:45:20|469.68|465.58|469.78|465.68|469.81|465.71|469.68|465.58|16
1635986730000|2021-11-04 00:45:30|469.77|465.67|469.75|465.65|469.77|465.67|469.75|465.65|3
1635986740000|2021-11-04 00:45:40|469.76|465.66|469.75|465.65|469.76|465.66|469.73|465.63|9
1635986750000|2021-11-04 00:45:50|469.73|465.63|469.62|465.52|469.73|465.63|469.62|465.52|9
1635986760000|2021-11-04 00:46:00|469.61|465.51|469.52|465.42|469.63|465.53|469.5|465.4|16
1635986770000|2021-11-04 00:46:10|469.53|465.43|469.45|465.35|469.57|465.47|469.41|465.31|19
1635986780000|2021-11-04 00:46:20|469.35|465.25|469.44|465.34|469.55|465.45|469.24|465.14|15
1635986790000|2021-11-04 00:46:30|469.55|465.45|469.46|465.36|469.7|465.6|469.46|465.36|24
1635986800000|2021-11-04 00:46:40|469.45|465.35|469.5|465.4|469.5|465.4|469.39|465.29|15
1635986810000|2021-11-04 00:46:50|469.49|465.39|469.3|465.2|469.51|465.41|469.3|465.2|21
1635986820000|2021-11-04 00:47:00|469.24|465.14|469.23|465.13|469.27|465.17|469.23|465.13|5
1635986830000|2021-11-04 00:47:10|469.24|465.14|469.18|465.08|469.24|465.14|469.18|465.08|4
1635986840000|2021-11-04 00:47:20|469.22|465.12|469.19|465.09|469.24|465.14|469.19|465.09|10
1635986850000|2021-11-04 00:47:30|469.18|465.08|469.19|465.09|469.19|465.09|469.18|465.08|4
1635986860000|2021-11-04 00:47:40|469.21|465.11|469.4|465.3|469.46|465.36|469.18|465.08|16
1635986870000|2021-11-04 00:47:50|469.27|465.17|469.22|465.12|469.27|465.17|469.2|465.1|9
1635986880000|2021-11-04 00:48:00|469.21|465.11|469.33|465.23|469.33|465.23|469.2|465.1|12
1635986890000|2021-11-04 00:48:10|469.32|465.22|469.39|465.29|469.39|465.29|469.31|465.21|14
1635986900000|2021-11-04 00:48:20|469.41|465.31|469.51|465.41|469.51|465.41|469.39|465.29|25
1635986910000|2021-11-04 00:48:30|469.4|465.3|469.39|465.29|469.46|465.36|469.35|465.25|19
1635986920000|2021-11-04 00:48:40|469.41|465.31|469.74|465.64|469.74|465.64|469.41|465.31|25
1635986930000|2021-11-04 00:48:50|469.73|465.63|469.61|465.51|469.8|465.7|469.58|465.48|20
1635986940000|2021-11-04 00:49:00|469.58|465.48|469.68|465.58|469.69|465.59|469.55|465.45|10
1635986950000|2021-11-04 00:49:10|469.69|465.59|469.45|465.35|469.69|465.59|469.43|465.33|13
1635986960000|2021-11-04 00:49:20|469.44|465.34|469.26|465.16|469.44|465.34|469.21|465.11|16
1635986970000|2021-11-04 00:49:30|469.25|465.15|469.28|465.18|469.28|465.18|469.2|465.1|12
1635986980000|2021-11-04 00:49:40|469.27|465.17|469.21|465.11|469.29|465.19|469.2|465.1|18
1635986990000|2021-11-04 00:49:50|469.19|465.09|469.2|465.1|469.2|465.1|469.19|465.09|2
1635987000000|2021-11-04 00:50:00|469.17|465.07|469.14|465.04|469.21|465.11|469.14|465.04|9
1635987010000|2021-11-04 00:50:10|469.16|465.06|469.2|465.1|469.23|465.13|469.16|465.06|14
1635987020000|2021-11-04 00:50:20|469.16|465.06|469.16|465.06|469.17|465.07|469.15|465.05|4
1635987030000|2021-11-04 00:50:30|469.18|465.08|469.23|465.13|469.27|465.17|469.16|465.06|11
1635987040000|2021-11-04 00:50:40|469.28|465.18|469.34|465.24|469.35|465.25|469.28|465.18|12
1635987050000|2021-11-04 00:50:50|469.29|465.19|469.25|465.15|469.29|465.19|469.16|465.06|25
1635987060000|2021-11-04 00:51:00|469.26|465.16|469.32|465.22|469.32|465.22|469.22|465.12|19
1635987070000|2021-11-04 00:51:10|469.3|465.2|469.37|465.27|469.37|465.27|469.3|465.2|8
1635987080000|2021-11-04 00:51:20|469.38|465.28|469.38|465.28|469.43|465.33|469.37|465.27|9
1635987090000|2021-11-04 00:51:30|469.39|465.29|469.45|465.35|469.47|465.37|469.39|465.29|9
1635987100000|2021-11-04 00:51:40|469.46|465.36|469.38|465.28|469.46|465.36|469.38|465.28|7
1635987110000|2021-11-04 00:51:50|469.41|465.31|469.4|465.3|469.43|465.33|469.4|465.3|5
1635987120000|2021-11-04 00:52:00|469.43|465.33|469.43|465.33|469.43|465.33|469.37|465.27|8
1635987130000|2021-11-04 00:52:10|469.45|465.35|469.45|465.35|469.47|465.37|469.41|465.31|13
1635987140000|2021-11-04 00:52:20|469.5|465.4|469.51|465.41|469.53|465.43|469.49|465.39|12
1635987150000|2021-11-04 00:52:30|469.52|465.42|469.5|465.4|469.63|465.53|469.47|465.37|22
1635987160000|2021-11-04 00:52:40|469.49|465.39|469.63|465.53|469.66|465.56|469.47|465.37|9
1635987170000|2021-11-04 00:52:50|469.71|465.61|469.74|465.64|469.74|465.64|469.7|465.6|9
1635987180000|2021-11-04 00:53:00|469.77|465.67|469.78|465.68|469.81|465.71|469.76|465.66|13
1635987190000|2021-11-04 00:53:10|469.85|465.75|469.91|465.81|469.91|465.81|469.83|465.73|7
1635987200000|2021-11-04 00:53:20|469.93|465.83|469.94|465.84|469.94|465.84|469.9|465.8|3
1635987210000|2021-11-04 00:53:30|469.93|465.83|469.94|465.84|469.95|465.85|469.93|465.83|4
1635987220000|2021-11-04 00:53:40|469.95|465.85|470.15|466.05|470.15|466.05|469.95|465.85|15
1635987230000|2021-11-04 00:53:50|470.17|466.07|470.19|466.09|470.19|466.09|470.17|466.07|3
1635987240000|2021-11-04 00:54:00|470.2|466.1|470.4|466.3|470.42|466.32|470.2|466.1|12
1635987250000|2021-11-04 00:54:10|470.35|466.25|470.37|466.27|470.52|466.42|470.3|466.2|6
1635987260000|2021-11-04 00:54:20|470.36|466.26|470.32|466.22|470.36|466.26|470.3|466.2|4
1635987270000|2021-11-04 00:54:30|470.31|466.21|470.34|466.24|470.35|466.25|470.29|466.19|9
1635987280000|2021-11-04 00:54:40|470.37|466.27|470.3|466.2|470.37|466.27|470.23|466.13|5
1635987290000|2021-11-04 00:54:50|470.29|466.19|470.35|466.25|470.35|466.25|470.29|466.19|2
1635987300000|2021-11-04 00:55:00|470.34|466.24|470.43|466.33|470.43|466.33|470.3|466.2|11
1635987310000|2021-11-04 00:55:10|470.44|466.34|470.4|466.3|470.5|466.4|470.4|466.3|7
1635987320000|2021-11-04 00:55:20|470.56|466.46|470.4|466.3|470.56|466.46|470.4|466.3|3
1635987330000|2021-11-04 00:55:30|470.48|466.38|470.52|466.42|470.53|466.43|470.4|466.3|6
1635987340000|2021-11-04 00:55:40|470.56|466.46|470.51|466.41|470.58|466.48|470.51|466.41|8
1635987350000|2021-11-04 00:55:50|470.49|466.39|470.31|466.21|470.49|466.39|470.31|466.21|17
1635987360000|2021-11-04 00:56:00|470.3|466.2|470.3|466.2|470.31|466.21|470.27|466.17|5
1635987370000|2021-11-04 00:56:10|470.32|466.22|470.38|466.28|470.41|466.31|470.3|466.2|9
1635987380000|2021-11-04 00:56:20|470.42|466.32|470.51|466.41|470.52|466.42|470.42|466.32|7
1635987390000|2021-11-04 00:56:30|470.5|466.4|470.59|466.49|470.6|466.5|470.48|466.38|10
1635987400000|2021-11-04 00:56:40|470.67|466.57|471.98|467.88|471.98|467.88|470.6|466.5|22
1635987410000|2021-11-04 00:56:50|471.97|467.87|471.71|467.61|471.97|467.87|471.7|467.6|11
1635987420000|2021-11-04 00:57:00|471.74|467.64|471.94|467.84|471.94|467.84|471.72|467.62|7
1635987430000|2021-11-04 00:57:10|471.9|467.8|471.95|467.85|471.95|467.85|471.89|467.79|5
1635987440000|2021-11-04 00:57:20|471.93|467.83|472|467.9|472.1|468|471.93|467.83|16
1635987450000|2021-11-04 00:57:30|471.97|467.87|471.98|467.88|472.04|467.94|471.95|467.85|23
1635987460000|2021-11-04 00:57:40|471.97|467.87|471.95|467.85|472|467.9|471.84|467.74|13
1635987470000|2021-11-04 00:57:50|471.93|467.83|471.94|467.84|472.1|468|471.93|467.83|22
1635987480000|2021-11-04 00:58:00|471.99|467.89|472.06|467.96|472.07|467.97|471.94|467.84|10
1635987490000|2021-11-04 00:58:10|472.08|467.98|472.01|467.91|472.14|468.04|472.01|467.91|19
1635987500000|2021-11-04 00:58:20|472|467.9|471.96|467.86|472.01|467.91|471.94|467.84|17
1635987510000|2021-11-04 00:58:30|471.94|467.84|472.07|467.97|472.07|467.97|471.94|467.84|5
1635987520000|2021-11-04 00:58:40|472.08|467.98|471.87|467.77|472.08|467.98|471.86|467.76|9
1635987530000|2021-11-04 00:58:50|471.99|467.89|471.93|467.83|472|467.9|471.86|467.76|10
1635987540000|2021-11-04 00:59:00|471.96|467.86|471.81|467.71|472.02|467.92|471.81|467.71|12
1635987550000|2021-11-04 00:59:10|471.87|467.77|472.11|468.01|472.11|468.01|471.87|467.77|14
1635987560000|2021-11-04 00:59:20|472.12|468.02|472.31|468.21|472.33|468.23|472.12|468.02|14
1635987570000|2021-11-04 00:59:30|472.32|468.22|472.09|467.99|472.32|468.22|472.06|467.96|17
1635987580000|2021-11-04 00:59:40|472.1|468|472.16|468.06|472.17|468.07|471.97|467.87|15
1635987590000|2021-11-04 00:59:50|472.17|468.07|472.31|468.21|472.33|468.23|472.17|468.07|10
1635987600000|2021-11-04 01:00:00|472.32|468.22|472.15|468.05|472.4|468.3|472.13|468.03|23
1635987610000|2021-11-04 01:00:10|472.18|468.08|472.2|468.1|472.25|468.15|472.11|468.01|13
1635987620000|2021-11-04 01:00:20|472.18|468.08|472.15|468.05|472.18|468.08|472.15|468.05|5
1635987630000|2021-11-04 01:00:30|472.14|468.04|471.86|467.76|472.14|468.04|471.86|467.76|15
1635987640000|2021-11-04 01:00:40|471.84|467.74|472.19|468.09|472.22|468.12|471.81|467.71|21
1635987650000|2021-11-04 01:00:50|472.2|468.1|472.18|468.08|472.29|468.19|472.18|468.08|13
1635987660000|2021-11-04 01:01:00|472.17|468.07|472.08|467.98|472.18|468.08|472.05|467.95|14
1635987670000|2021-11-04 01:01:10|472.04|467.94|471.92|467.82|472.05|467.95|471.92|467.82|18
1635987680000|2021-11-04 01:01:20|471.91|467.81|472.03|467.93|472.04|467.94|471.91|467.81|12
1635987690000|2021-11-04 01:01:30|472.04|467.94|472.02|467.92|472.1|468|472.02|467.92|15
1635987700000|2021-11-04 01:01:40|472.03|467.93|471.95|467.85|472.03|467.93|471.92|467.82|10
1635987710000|2021-11-04 01:01:50|471.87|467.77|471.82|467.72|471.88|467.78|471.81|467.71|12
1635987720000|2021-11-04 01:02:00|471.83|467.73|471.5|467.4|471.86|467.76|471.42|467.32|23
1635987730000|2021-11-04 01:02:10|471.44|467.34|471.28|467.18|471.44|467.34|471.25|467.15|14
1635987740000|2021-11-04 01:02:20|471.38|467.28|471.18|467.08|471.41|467.31|471.16|467.06|14
1635987750000|2021-11-04 01:02:30|471.17|467.07|470.94|466.84|471.17|467.07|470.94|466.84|13
1635987760000|2021-11-04 01:02:40|470.95|466.85|470.56|466.46|470.95|466.85|470.56|466.46|25
1635987770000|2021-11-04 01:02:50|470.6|466.5|470.41|466.31|470.6|466.5|470.41|466.31|10
1635987780000|2021-11-04 01:03:00|470.43|466.33|470.64|466.54|470.64|466.54|470.42|466.32|13
1635987790000|2021-11-04 01:03:10|470.63|466.53|470.34|466.24|470.63|466.53|470.34|466.24|11
1635987800000|2021-11-04 01:03:20|470.38|466.28|470.37|466.27|470.38|466.28|470.33|466.23|8
1635987810000|2021-11-04 01:03:30|470.36|466.26|470.25|466.15|470.37|466.27|470.21|466.11|10
1635987820000|2021-11-04 01:03:40|470.29|466.19|470.6|466.5|470.7|466.6|470.29|466.19|20
1635987830000|2021-11-04 01:03:50|470.62|466.52|470.61|466.51|470.62|466.52|470.47|466.37|17
1635987840000|2021-11-04 01:04:00|470.6|466.5|470.6|466.5|470.71|466.61|470.56|466.46|16
1635987850000|2021-11-04 01:04:10|470.59|466.49|470.36|466.26|470.59|466.49|470.36|466.26|11
1635987860000|2021-11-04 01:04:20|470.38|466.28|470.75|466.65|470.75|466.65|470.36|466.26|15
1635987870000|2021-11-04 01:04:30|470.76|466.66|471.12|467.02|471.13|467.03|470.76|466.66|25
1635987880000|2021-11-04 01:04:40|471.09|466.99|471.18|467.08|471.27|467.17|471.09|466.99|14
1635987890000|2021-11-04 01:04:50|471.17|467.07|471.32|467.22|471.33|467.23|471.17|467.07|11
1635987900000|2021-11-04 01:05:00|471.35|467.25|471.08|466.98|471.4|467.3|471.06|466.96|26
1635987910000|2021-11-04 01:05:10|471.06|466.96|470.86|466.76|471.19|467.09|470.86|466.76|21
1635987920000|2021-11-04 01:05:20|470.94|466.84|470.7|466.6|470.94|466.84|470.69|466.59|24
1635987930000|2021-11-04 01:05:30|470.69|466.59|470.61|466.51|470.72|466.62|470.58|466.48|11
1635987940000|2021-11-04 01:05:40|470.57|466.47|470.58|466.48|470.59|466.49|470.52|466.42|18
1635987950000|2021-11-04 01:05:50|470.57|466.47|470.34|466.24|470.6|466.5|470.29|466.19|15
1635987960000|2021-11-04 01:06:00|470.35|466.25|470.37|466.27|470.38|466.28|470.35|466.25|5
1635987970000|2021-11-04 01:06:10|470.38|466.28|470.27|466.17|470.38|466.28|470.23|466.13|12
1635987980000|2021-11-04 01:06:20|470.26|466.16|470.22|466.12|470.27|466.17|470.2|466.1|11
1635987990000|2021-11-04 01:06:30|470.23|466.13|470.04|465.94|470.32|466.22|469.95|465.85|16
1635988000000|2021-11-04 01:06:40|470.05|465.95|469.96|465.86|470.13|466.03|469.91|465.81|24
1635988010000|2021-11-04 01:06:50|469.97|465.87|470.3|466.2|470.31|466.21|469.94|465.84|15
1635988020000|2021-11-04 01:07:00|470.32|466.22|470.35|466.25|470.39|466.29|470.29|466.19|15
1635988030000|2021-11-04 01:07:10|470.39|466.29|470.72|466.62|470.72|466.62|470.39|466.29|16
1635988040000|2021-11-04 01:07:20|470.73|466.63|470.71|466.61|470.73|466.63|470.57|466.47|12
1635988050000|2021-11-04 01:07:30|470.72|466.62|470.9|466.8|470.92|466.82|470.72|466.62|14
1635988060000|2021-11-04 01:07:40|470.89|466.79|470.88|466.78|470.96|466.86|470.81|466.71|21
1635988070000|2021-11-04 01:07:50|470.82|466.72|470.7|466.6|470.83|466.73|470.7|466.6|12
1635988080000|2021-11-04 01:08:00|470.69|466.59|470.66|466.56|470.73|466.63|470.66|466.56|7
1635988090000|2021-11-04 01:08:10|470.64|466.54|470.46|466.36|470.7|466.6|470.46|466.36|26
1635988100000|2021-11-04 01:08:20|470.47|466.37|470.26|466.16|470.49|466.39|470.24|466.14|31
1635988110000|2021-11-04 01:08:30|470.24|466.14|470.41|466.31|470.46|466.36|470.24|466.14|28
1635988120000|2021-11-04 01:08:40|470.34|466.24|470.45|466.35|470.48|466.38|470.34|466.24|15
1635988130000|2021-11-04 01:08:50|470.49|466.39|470.54|466.44|470.59|466.49|470.49|466.39|6
1635988140000|2021-11-04 01:09:00|470.53|466.43|470.54|466.44|470.54|466.44|470.47|466.37|7
1635988150000|2021-11-04 01:09:10|470.46|466.36|470.52|466.42|470.52|466.42|470.46|466.36|5
1635988160000|2021-11-04 01:09:20|470.5|466.4|470.5|466.4|470.59|466.49|470.44|466.34|13
1635988170000|2021-11-04 01:09:30|470.51|466.41|470.53|466.43|470.55|466.45|470.51|466.41|9
1635988180000|2021-11-04 01:09:40|470.54|466.44|470.54|466.44|470.54|466.44|470.53|466.43|3
1635988190000|2021-11-04 01:09:50|470.53|466.43|470.41|466.31|470.53|466.43|470.4|466.3|11
1635988200000|2021-11-04 01:10:00|470.42|466.32|470.31|466.21|470.47|466.37|470.31|466.21|11
1635988210000|2021-11-04 01:10:10|470.3|466.2|470.4|466.3|470.4|466.3|470.3|466.2|10
1635988220000|2021-11-04 01:10:20|470.37|466.27|470.38|466.28|470.41|466.31|470.28|466.18|12
1635988230000|2021-11-04 01:10:30|470.39|466.29|470.4|466.3|470.42|466.32|470.27|466.17|20
1635988240000|2021-11-04 01:10:40|470.38|466.28|470.31|466.21|470.4|466.3|470.29|466.19|8
1635988250000|2021-11-04 01:10:50|470.32|466.22|470.28|466.18|470.33|466.23|470.27|466.17|8
1635988260000|2021-11-04 01:11:00|470.3|466.2|470.4|466.3|470.4|466.3|470.26|466.16|9
1635988270000|2021-11-04 01:11:10|470.43|466.33|470.3|466.2|470.46|466.36|470.3|466.2|20
1635988280000|2021-11-04 01:11:20|470.31|466.21|470.51|466.41|470.53|466.43|470.29|466.19|17
1635988290000|2021-11-04 01:11:30|470.52|466.42|470.68|466.58|470.73|466.63|470.51|466.41|17
1635988300000|2021-11-04 01:11:40|470.69|466.59|470.85|466.75|470.87|466.77|470.6|466.5|24
1635988310000|2021-11-04 01:11:50|470.86|466.76|470.58|466.48|470.86|466.76|470.58|466.48|26
1635988320000|2021-11-04 01:12:00|470.53|466.43|470.3|466.2|470.58|466.48|470.16|466.06|24
1635988330000|2021-11-04 01:12:10|470.33|466.23|470.25|466.15|470.36|466.26|470.21|466.11|22
1635988340000|2021-11-04 01:12:20|470.28|466.18|470.22|466.12|470.38|466.28|470.17|466.07|21
1635988350000|2021-11-04 01:12:30|470.19|466.09|470.1|466|470.21|466.11|470.1|466|17
1635988360000|2021-11-04 01:12:40|470.05|465.95|470.32|466.22|470.33|466.23|470.05|465.95|13
1635988370000|2021-11-04 01:12:50|470.3|466.2|470.01|465.91|470.36|466.26|470.01|465.91|17
1635988380000|2021-11-04 01:13:00|470|465.9|469.95|465.85|470|465.9|469.86|465.76|11
1635988390000|2021-11-04 01:13:10|469.96|465.86|469.86|465.76|469.96|465.86|469.78|465.68|17
1635988400000|2021-11-04 01:13:20|469.85|465.75|470.01|465.91|470.01|465.91|469.83|465.73|16
1635988410000|2021-11-04 01:13:30|469.97|465.87|469.98|465.88|470.02|465.92|469.97|465.87|6
1635988420000|2021-11-04 01:13:40|469.97|465.87|470.02|465.92|470.04|465.94|469.97|465.87|16
1635988430000|2021-11-04 01:13:50|470|465.9|470.14|466.04|470.16|466.06|469.97|465.87|18
1635988440000|2021-11-04 01:14:00|470.09|465.99|470.24|466.14|470.24|466.14|470.07|465.97|23
1635988450000|2021-11-04 01:14:10|470.32|466.22|470.5|466.4|470.5|466.4|470.3|466.2|25
1635988460000|2021-11-04 01:14:20|470.52|466.42|470.44|466.34|470.54|466.44|470.44|466.34|10
1635988470000|2021-11-04 01:14:30|470.46|466.36|470.21|466.11|470.47|466.37|470.05|465.95|30
1635988480000|2021-11-04 01:14:40|470.28|466.18|470.21|466.11|470.34|466.24|470.14|466.04|18
1635988490000|2021-11-04 01:14:50|470.23|466.13|470.12|466.02|470.25|466.15|470.1|466|17
1635988500000|2021-11-04 01:15:00|470.13|466.03|470.31|466.21|470.31|466.21|470.11|466.01|17
1635988510000|2021-11-04 01:15:10|470.29|466.19|470.32|466.22|470.34|466.24|470.28|466.18|18
1635988520000|2021-11-04 01:15:20|470.31|466.21|470.29|466.19|470.33|466.23|470.24|466.14|16
1635988530000|2021-11-04 01:15:30|470.33|466.23|470.51|466.41|470.53|466.43|470.33|466.23|20
1635988540000|2021-11-04 01:15:40|470.53|466.43|470.38|466.28|470.54|466.44|470.31|466.21|19
1635988550000|2021-11-04 01:15:50|470.37|466.27|470.43|466.33|470.52|466.42|470.32|466.22|20
1635988560000|2021-11-04 01:16:00|470.44|466.34|470.28|466.18|470.44|466.34|470.26|466.16|9
1635988570000|2021-11-04 01:16:10|470.27|466.17|470.15|466.05|470.33|466.23|470.15|466.05|6
1635988580000|2021-11-04 01:16:20|470.14|466.04|470.1|466|470.16|466.06|470.08|465.98|11
1635988590000|2021-11-04 01:16:30|470.11|466.01|470.09|465.99|470.13|466.03|470.08|465.98|15
1635988600000|2021-11-04 01:16:40|470.08|465.98|470.02|465.92|470.12|466.02|469.98|465.88|14
1635988610000|2021-11-04 01:16:50|469.93|465.83|470.02|465.92|470.08|465.98|469.9|465.8|16
1635988620000|2021-11-04 01:17:00|470.13|466.03|470|465.9|470.13|466.03|470|465.9|8
1635988630000|2021-11-04 01:17:10|469.99|465.89|469.92|465.82|469.99|465.89|469.92|465.82|6
1635988640000|2021-11-04 01:17:20|469.93|465.83|469.93|465.83|469.93|465.83|469.93|465.83|1
1635988650000|2021-11-04 01:17:30|469.96|465.86|469.66|465.56|469.96|465.86|469.66|465.56|13
1635988660000|2021-11-04 01:17:40|469.67|465.57|469.68|465.58|469.7|465.6|469.63|465.53|12
1635988670000|2021-11-04 01:17:50|469.72|465.62|469.95|465.85|469.97|465.87|469.72|465.62|18
1635988680000|2021-11-04 01:18:00|469.96|465.86|470.17|466.07|470.17|466.07|469.95|465.85|13
1635988690000|2021-11-04 01:18:10|470.15|466.05|470|465.9|470.15|466.05|470|465.9|13
1635988700000|2021-11-04 01:18:20|470.01|465.91|470.06|465.96|470.06|465.96|470|465.9|13
1635988710000|2021-11-04 01:18:30|470.09|465.99|470.03|465.93|470.11|466.01|470.03|465.93|4
1635988720000|2021-11-04 01:18:40|470.1|466|470.1|466|470.12|466.02|470.08|465.98|8
1635988730000|2021-11-04 01:18:50|470.21|466.11|470.17|466.07|470.21|466.11|470.15|466.05|9
1635988740000|2021-11-04 01:19:00|470.19|466.09|470.35|466.25|470.35|466.25|470.19|466.09|6
1635988750000|2021-11-04 01:19:10|470.33|466.23|470.43|466.33|470.48|466.38|470.33|466.23|15
1635988760000|2021-11-04 01:19:20|470.44|466.34|470.42|466.32|470.54|466.44|470.41|466.31|9
1635988770000|2021-11-04 01:19:30|470.43|466.33|470.46|466.36|470.51|466.41|470.35|466.25|20
1635988780000|2021-11-04 01:19:40|470.42|466.32|470.51|466.41|470.54|466.44|470.39|466.29|13
1635988790000|2021-11-04 01:19:50|470.47|466.37|470.46|466.36|470.5|466.4|470.45|466.35|8
1635988800000|2021-11-04 01:20:00|470.45|466.35|470.48|466.38|470.49|466.39|470.43|466.33|11
1635988810000|2021-11-04 01:20:10|470.5|466.4|470.54|466.44|470.54|466.44|470.47|466.37|9
1635988820000|2021-11-04 01:20:20|470.57|466.47|470.56|466.46|470.59|466.49|470.54|466.44|11
1635988830000|2021-11-04 01:20:30|470.57|466.47|470.66|466.56|470.69|466.59|470.57|466.47|13
1635988840000|2021-11-04 01:20:40|470.67|466.57|470.64|466.54|470.68|466.58|470.64|466.54|4
1635988850000|2021-11-04 01:20:50|470.63|466.53|470.55|466.45|470.64|466.54|470.49|466.39|12
1635988860000|2021-11-04 01:21:00|470.5|466.4|470.47|466.37|470.58|466.48|470.47|466.37|10
1635988870000|2021-11-04 01:21:10|470.57|466.47|470.54|466.44|470.57|466.47|470.47|466.37|9
1635988880000|2021-11-04 01:21:20|470.53|466.43|470.57|466.47|470.61|466.51|470.5|466.4|12
1635988890000|2021-11-04 01:21:30|470.56|466.46|470.52|466.42|470.56|466.46|470.52|466.42|2
1635988900000|2021-11-04 01:21:40|470.56|466.46|470.52|466.42|470.56|466.46|470.52|466.42|4
1635988910000|2021-11-04 01:21:50|470.53|466.43|470.54|466.44|470.55|466.45|470.53|466.43|8
1635988920000|2021-11-04 01:22:00|470.55|466.45|470.6|466.5|470.64|466.54|470.55|466.45|14
1635988930000|2021-11-04 01:22:10|470.59|466.49|470.62|466.52|470.65|466.55|470.59|466.49|8
1635988940000|2021-11-04 01:22:20|470.59|466.49|470.6|466.5|470.66|466.56|470.57|466.47|11
1635988950000|2021-11-04 01:22:30|470.61|466.51|470.59|466.49|470.61|466.51|470.58|466.48|5
1635988960000|2021-11-04 01:22:40|470.6|466.5|470.65|466.55|470.67|466.57|470.57|466.47|11
1635988970000|2021-11-04 01:22:50|470.67|466.57|470.7|466.6|470.7|466.6|470.65|466.55|4
1635988980000|2021-11-04 01:23:00|470.72|466.62|470.71|466.61|470.72|466.62|470.69|466.59|7
1635988990000|2021-11-04 01:23:10|470.7|466.6|470.72|466.62|470.72|466.62|470.7|466.6|5
1635989000000|2021-11-04 01:23:20|470.66|466.56|470.72|466.62|470.72|466.62|470.65|466.55|6
1635989010000|2021-11-04 01:23:30|470.65|466.55|470.72|466.62|470.72|466.62|470.64|466.54|5
1635989020000|2021-11-04 01:23:40|470.71|466.61|470.66|466.56|470.72|466.62|470.56|466.46|21
1635989030000|2021-11-04 01:23:50|470.64|466.54|470.71|466.61|470.71|466.61|470.63|466.53|16
1635989040000|2021-11-04 01:24:00|470.75|466.65|470.74|466.64|470.75|466.65|470.71|466.61|13
1635989050000|2021-11-04 01:24:10|470.72|466.62|470.65|466.55|470.72|466.62|470.64|466.54|9
1635989060000|2021-11-04 01:24:20|470.68|466.58|470.67|466.57|470.68|466.58|470.64|466.54|5
1635989070000|2021-11-04 01:24:30|470.68|466.58|470.71|466.61|470.72|466.62|470.68|466.58|3
1635989080000|2021-11-04 01:24:40|470.7|466.6|470.69|466.59|470.71|466.61|470.68|466.58|4
1635989090000|2021-11-04 01:24:50|470.68|466.58|470.71|466.61|470.76|466.66|470.68|466.58|5
1635989100000|2021-11-04 01:25:00|470.7|466.6|470.7|466.6|470.79|466.69|470.68|466.58|9
1635989110000|2021-11-04 01:25:10|470.71|466.61|470.75|466.65|470.75|466.65|470.68|466.58|10
1635989120000|2021-11-04 01:25:20|470.76|466.66|470.7|466.6|470.76|466.66|470.7|466.6|6
1635989130000|2021-11-04 01:25:30|470.69|466.59|470.75|466.65|470.75|466.65|470.69|466.59|3
1635989140000|2021-11-04 01:25:40|470.76|466.66|470.76|466.66|470.77|466.67|470.7|466.6|10
1635989150000|2021-11-04 01:25:50|470.75|466.65|470.73|466.63|470.77|466.67|470.73|466.63|5
1635989160000|2021-11-04 01:26:00|470.72|466.62|470.67|466.57|470.8|466.7|470.67|466.57|7
1635989170000|2021-11-04 01:26:10|470.66|466.56|470.69|466.59|470.69|466.59|470.66|466.56|5
1635989180000|2021-11-04 01:26:20|470.68|466.58|470.75|466.65|470.75|466.65|470.68|466.58|5
1635989190000|2021-11-04 01:26:30|470.67|466.57|470.64|466.54|470.69|466.59|470.64|466.54|4
1635989210000|2021-11-04 01:26:50|470.63|466.53|470.72|466.62|470.84|466.74|470.63|466.53|10
1635989220000|2021-11-04 01:27:00|470.71|466.61|470.81|466.71|470.83|466.73|470.7|466.6|9
1635989230000|2021-11-04 01:27:10|470.8|466.7|470.82|466.72|470.82|466.72|470.73|466.63|10
1635989240000|2021-11-04 01:27:20|470.83|466.73|470.81|466.71|470.84|466.74|470.7|466.6|9
1635989250000|2021-11-04 01:27:30|470.7|466.6|470.7|466.6|470.9|466.8|470.7|466.6|7
1635989260000|2021-11-04 01:27:40|470.8|466.7|470.87|466.77|470.99|466.89|470.8|466.7|20
1635989270000|2021-11-04 01:27:50|470.92|466.82|470.83|466.73|471.08|466.98|470.8|466.7|9
1635989280000|2021-11-04 01:28:00|470.8|466.7|470.81|466.71|470.93|466.83|470.8|466.7|10
1635989290000|2021-11-04 01:28:10|470.8|466.7|470.8|466.7|470.84|466.74|470.8|466.7|7
1635989300000|2021-11-04 01:28:20|470.85|466.75|471.12|467.02|471.12|467.02|470.8|466.7|9
1635989310000|2021-11-04 01:28:30|471.03|466.93|471.15|467.05|471.19|467.09|471.03|466.93|18
1635989320000|2021-11-04 01:28:40|471.16|467.06|471.05|466.95|471.24|467.14|471.05|466.95|19
1635989330000|2021-11-04 01:28:50|471.06|466.96|470.96|466.86|471.09|466.99|470.96|466.86|10
1635989340000|2021-11-04 01:29:00|470.95|466.85|470.91|466.81|470.98|466.88|470.91|466.81|10
1635989350000|2021-11-04 01:29:10|470.92|466.82|470.84|466.74|470.96|466.86|470.8|466.7|11
1635989360000|2021-11-04 01:29:20|470.83|466.73|470.82|466.72|470.95|466.85|470.71|466.61|20
1635989370000|2021-11-04 01:29:30|470.81|466.71|470.82|466.72|470.83|466.73|470.79|466.69|6
1635989380000|2021-11-04 01:29:40|470.77|466.67|470.59|466.49|470.84|466.74|470.59|466.49|20
1635989390000|2021-11-04 01:29:50|470.64|466.54|470.68|466.58|470.73|466.63|470.64|466.54|11
1635989400000|2021-11-04 01:30:00|470.7|466.6|470.62|466.52|470.72|466.62|470.6|466.5|9
1635989410000|2021-11-04 01:30:10|470.63|466.53|470.46|466.36|470.63|466.53|470.45|466.35|15
1635989420000|2021-11-04 01:30:20|470.34|466.24|470.36|466.26|470.42|466.32|470.25|466.15|14
1635989430000|2021-11-04 01:30:30|470.37|466.27|470.79|466.69|470.79|466.69|470.37|466.27|14
1635989440000|2021-11-04 01:30:40|470.8|466.7|470.53|466.43|470.8|466.7|470.52|466.42|12
1635989450000|2021-11-04 01:30:50|470.6|466.5|470.27|466.17|470.6|466.5|470.27|466.17|20
1635989460000|2021-11-04 01:31:00|470.26|466.16|470.24|466.14|470.3|466.2|470.23|466.13|11
1635989470000|2021-11-04 01:31:10|470.31|466.21|470.32|466.22|470.34|466.24|470.13|466.03|19
1635989480000|2021-11-04 01:31:20|470.31|466.21|470.25|466.15|470.31|466.21|470.24|466.14|13
1635989490000|2021-11-04 01:31:30|470.26|466.16|470.35|466.25|470.43|466.33|470.26|466.16|21
1635989500000|2021-11-04 01:31:40|470.34|466.24|470.24|466.14|470.34|466.24|470.24|466.14|17
1635989510000|2021-11-04 01:31:50|470.25|466.15|470.04|465.94|470.26|466.16|470.04|465.94|15
1635989520000|2021-11-04 01:32:00|470.03|465.93|469.93|465.83|470.13|466.03|469.84|465.74|19
1635989530000|2021-11-04 01:32:10|469.94|465.84|469.99|465.89|470.11|466.01|469.94|465.84|10
1635989540000|2021-11-04 01:32:20|470.07|465.97|470.14|466.04|470.14|466.04|470.07|465.97|9
1635989550000|2021-11-04 01:32:30|470.15|466.05|470.13|466.03|470.19|466.09|470.07|465.97|11
1635989560000|2021-11-04 01:32:40|470.17|466.07|470.23|466.13|470.25|466.15|470.13|466.03|9
1635989570000|2021-11-04 01:32:50|470.22|466.12|470.16|466.06|470.22|466.12|470.16|466.06|8
1635989580000|2021-11-04 01:33:00|470.18|466.08|470.11|466.01|470.2|466.1|470.11|466.01|9
1635989590000|2021-11-04 01:33:10|470.12|466.02|470.21|466.11|470.24|466.14|470.12|466.02|14
1635989600000|2021-11-04 01:33:20|470.23|466.13|470.28|466.18|470.28|466.18|470.2|466.1|12
1635989610000|2021-11-04 01:33:30|470.31|466.21|470.34|466.24|470.36|466.26|470.28|466.18|9
1635989620000|2021-11-04 01:33:40|470.35|466.25|470.49|466.39|470.51|466.41|470.35|466.25|21
1635989630000|2021-11-04 01:33:50|470.51|466.41|470.38|466.28|470.51|466.41|470.36|466.26|13
1635989640000|2021-11-04 01:34:00|470.37|466.27|470.33|466.23|470.44|466.34|470.31|466.21|22
1635989650000|2021-11-04 01:34:10|470.34|466.24|470.46|466.36|470.46|466.36|470.34|466.24|11
1635989660000|2021-11-04 01:34:20|470.47|466.37|470.51|466.41|470.51|466.41|470.47|466.37|2
1635989670000|2021-11-04 01:34:30|470.54|466.44|470.7|466.6|470.7|466.6|470.54|466.44|10
1635989680000|2021-11-04 01:34:40|470.71|466.61|470.36|466.26|470.81|466.71|470.36|466.26|29
1635989690000|2021-11-04 01:34:50|470.35|466.25|470.38|466.28|470.42|466.32|470.34|466.24|12
1635989700000|2021-11-04 01:35:00|470.37|466.27|470.36|466.26|470.37|466.27|470.31|466.21|8
1635989710000|2021-11-04 01:35:10|470.37|466.27|470.17|466.07|470.38|466.28|470.17|466.07|12
1635989720000|2021-11-04 01:35:20|470.23|466.13|470.47|466.37|470.58|466.48|470.21|466.11|25
1635989730000|2021-11-04 01:35:30|470.44|466.34|470.44|466.34|470.45|466.35|470.42|466.32|9
1635989740000|2021-11-04 01:35:40|470.47|466.37|470.61|466.51|470.61|466.51|470.47|466.37|12
1635989750000|2021-11-04 01:35:50|470.62|466.52|470.83|466.73|470.84|466.74|470.62|466.52|15
1635989760000|2021-11-04 01:36:00|470.84|466.74|470.85|466.75|470.88|466.78|470.83|466.73|6
1635989770000|2021-11-04 01:36:10|470.86|466.76|470.8|466.7|470.86|466.76|470.79|466.69|7
1635989780000|2021-11-04 01:36:20|470.82|466.72|470.84|466.74|470.84|466.74|470.82|466.72|2
1635989790000|2021-11-04 01:36:30|470.82|466.72|470.84|466.74|470.88|466.78|470.74|466.64|12
1635989800000|2021-11-04 01:36:40|470.85|466.75|470.87|466.77|470.89|466.79|470.84|466.74|5
1635989810000|2021-11-04 01:36:50|470.88|466.78|470.82|466.72|470.92|466.82|470.82|466.72|8
1635989820000|2021-11-04 01:37:00|470.86|466.76|470.81|466.71|470.86|466.76|470.8|466.7|6
1635989830000|2021-11-04 01:37:10|470.79|466.69|470.82|466.72|470.83|466.73|470.79|466.69|7
1635989840000|2021-11-04 01:37:20|470.83|466.73|470.78|466.68|470.83|466.73|470.78|466.68|8
1635989850000|2021-11-04 01:37:30|470.8|466.7|470.82|466.72|470.88|466.78|470.8|466.7|16
1635989860000|2021-11-04 01:37:40|470.83|466.73|470.87|466.77|470.91|466.81|470.83|466.73|10
1635989870000|2021-11-04 01:37:50|470.89|466.79|470.86|466.76|470.89|466.79|470.86|466.76|5
1635989880000|2021-11-04 01:38:00|470.83|466.73|471.02|466.92|471.04|466.94|470.83|466.73|9
1635989890000|2021-11-04 01:38:10|471.01|466.91|471.1|467|471.11|467.01|471.01|466.91|7
1635989900000|2021-11-04 01:38:20|471.08|466.98|471.03|466.93|471.08|466.98|471.03|466.93|6
1635989910000|2021-11-04 01:38:30|471.02|466.92|471|466.9|471.04|466.94|470.98|466.88|9
1635989920000|2021-11-04 01:38:40|471.03|466.93|471.06|466.96|471.06|466.96|471.03|466.93|4
1635989930000|2021-11-04 01:38:50|471.04|466.94|471.06|466.96|471.06|466.96|471.01|466.91|8
1635989940000|2021-11-04 01:39:00|471.05|466.95|470.99|466.89|471.06|466.96|470.99|466.89|11
1635989950000|2021-11-04 01:39:10|471.01|466.91|471.19|467.09|471.22|467.12|470.96|466.86|28
1635989960000|2021-11-04 01:39:20|471.23|467.13|471.17|467.07|471.23|467.13|471.17|467.07|10
1635989970000|2021-11-04 01:39:30|471.18|467.08|471.22|467.12|471.22|467.12|471.18|467.08|12
1635989980000|2021-11-04 01:39:40|471.21|467.11|471.23|467.13|471.23|467.13|471.16|467.06|11
1635989990000|2021-11-04 01:39:50|471.22|467.12|471.18|467.08|471.22|467.12|471.15|467.05|8
1635990000000|2021-11-04 01:40:00|471.17|467.07|471.18|467.08|471.18|467.08|471.17|467.07|2
1635990010000|2021-11-04 01:40:10|471.19|467.09|471.22|467.12|471.22|467.12|471.19|467.09|4
1635990020000|2021-11-04 01:40:20|471.21|467.11|471.18|467.08|471.21|467.11|471.15|467.05|10
1635990030000|2021-11-04 01:40:30|471.15|467.05|471.16|467.06|471.16|467.06|471.14|467.04|8
1635990040000|2021-11-04 01:40:40|471.09|466.99|471.17|467.07|471.18|467.08|471.07|466.97|17
1635990050000|2021-11-04 01:40:50|471.18|467.08|471.28|467.18|471.35|467.25|471.17|467.07|20
1635990060000|2021-11-04 01:41:00|471.3|467.2|471.33|467.23|471.37|467.27|471.3|467.2|5
1635990070000|2021-11-04 01:41:10|471.32|467.22|471.22|467.12|471.32|467.22|471.19|467.09|12
1635990080000|2021-11-04 01:41:20|471.26|467.16|471.27|467.17|471.3|467.2|471.24|467.14|10
1635990090000|2021-11-04 01:41:30|471.28|467.18|471.28|467.18|471.28|467.18|471.27|467.17|3
1635990100000|2021-11-04 01:41:40|471.29|467.19|471.19|467.09|471.29|467.19|471.19|467.09|6
1635990110000|2021-11-04 01:41:50|471.16|467.06|471.19|467.09|471.19|467.09|471.16|467.06|3
1635990120000|2021-11-04 01:42:00|471.18|467.08|471.16|467.06|471.18|467.08|471.16|467.06|2
1635990130000|2021-11-04 01:42:10|471.11|467.01|471.15|467.05|471.19|467.09|471.11|467.01|7
1635990140000|2021-11-04 01:42:20|471.14|467.04|471.14|467.04|471.16|467.06|471.11|467.01|8
1635990150000|2021-11-04 01:42:30|471.15|467.05|471.2|467.1|471.2|467.1|471.14|467.04|8
1635990160000|2021-11-04 01:42:40|471.21|467.11|471.22|467.12|471.25|467.15|471.21|467.11|9
1635990170000|2021-11-04 01:42:50|471.24|467.14|471.22|467.12|471.29|467.19|471.22|467.12|7
1635990180000|2021-11-04 01:43:00|471.28|467.18|471.25|467.15|471.28|467.18|471.25|467.15|3
1635990190000|2021-11-04 01:43:10|471.23|467.13|471.23|467.13|471.23|467.13|471.23|467.13|1
1635990200000|2021-11-04 01:43:20|471.22|467.12|471.2|467.1|471.26|467.16|471.18|467.08|9
1635990210000|2021-11-04 01:43:30|471.18|467.08|471.18|467.08|471.18|467.08|471.16|467.06|5
1635990220000|2021-11-04 01:43:40|471.17|467.07|471.22|467.12|471.25|467.15|471.17|467.07|9
1635990230000|2021-11-04 01:43:50|471.23|467.13|471.2|467.1|471.23|467.13|471.19|467.09|8
1635990240000|2021-11-04 01:44:00|471.18|467.08|471.24|467.14|471.24|467.14|471.18|467.08|3
1635990250000|2021-11-04 01:44:10|471.21|467.11|471.23|467.13|471.23|467.13|471.17|467.07|7
1635990260000|2021-11-04 01:44:20|471.22|467.12|471.4|467.3|471.4|467.3|471.21|467.11|10
1635990270000|2021-11-04 01:44:30|471.41|467.31|471.31|467.21|471.43|467.33|471.31|467.21|12
1635990280000|2021-11-04 01:44:40|471.33|467.23|471.32|467.22|471.37|467.27|471.32|467.22|7
1635990290000|2021-11-04 01:44:50|471.33|467.23|471.41|467.31|471.41|467.31|471.3|467.2|7
1635990300000|2021-11-04 01:45:00|471.4|467.3|471.48|467.38|471.48|467.38|471.39|467.29|6
1635990310000|2021-11-04 01:45:10|471.47|467.37|471.57|467.47|471.57|467.47|471.47|467.37|6
1635990320000|2021-11-04 01:45:20|471.59|467.49|472.13|468.03|472.2|468.1|471.59|467.49|20
1635990330000|2021-11-04 01:45:30|472.14|468.04|471.74|467.64|472.14|468.04|471.73|467.63|16
1635990340000|2021-11-04 01:45:40|471.73|467.63|471.73|467.63|471.73|467.63|471.63|467.53|15
1635990350000|2021-11-04 01:45:50|471.72|467.62|471.94|467.84|471.94|467.84|471.7|467.6|19
1635990360000|2021-11-04 01:46:00|471.89|467.79|472.38|468.28|472.6|468.5|471.89|467.79|26
1635990370000|2021-11-04 01:46:10|472.41|468.31|472.32|468.22|472.57|468.47|472.32|468.22|25
1635990380000|2021-11-04 01:46:20|472.25|468.15|472.13|468.03|472.25|468.15|471.93|467.83|15
1635990390000|2021-11-04 01:46:30|472.09|467.99|472.07|467.97|472.14|468.04|472.06|467.96|12
1635990400000|2021-11-04 01:46:40|472.1|468|471.92|467.82|472.1|468|471.92|467.82|9
1635990410000|2021-11-04 01:46:50|471.93|467.83|472.2|468.1|472.2|468.1|471.89|467.79|14
1635990420000|2021-11-04 01:47:00|472.23|468.13|472.16|468.06|472.23|468.13|472.16|468.06|6
1635990430000|2021-11-04 01:47:10|472.15|468.05|472.12|468.02|472.16|468.06|472.12|468.02|7
1635990440000|2021-11-04 01:47:20|472.17|468.07|472.22|468.12|472.23|468.13|472.14|468.04|18
1635990450000|2021-11-04 01:47:30|472.29|468.19|472.19|468.09|472.29|468.19|472.15|468.05|15
1635990460000|2021-11-04 01:47:40|472.23|468.13|472.23|468.13|472.25|468.15|472.23|468.13|6
1635990470000|2021-11-04 01:47:50|472.18|468.08|472.23|468.13|472.28|468.18|472.18|468.08|4
1635990480000|2021-11-04 01:48:00|472.27|468.17|472.23|468.13|472.27|468.17|472.23|468.13|9
1635990490000|2021-11-04 01:48:10|472.24|468.14|472.24|468.14|472.28|468.18|472.23|468.13|4
1635990500000|2021-11-04 01:48:20|472.27|468.17|472.33|468.23|472.36|468.26|472.23|468.13|12
1635990510000|2021-11-04 01:48:30|472.34|468.24|472.32|468.22|472.39|468.29|472.21|468.11|18
1635990520000|2021-11-04 01:48:40|472.3|468.2|472.23|468.13|472.3|468.2|472.23|468.13|6
1635990530000|2021-11-04 01:48:50|472.24|468.14|472.23|468.13|472.31|468.21|472.12|468.02|8
1635990540000|2021-11-04 01:49:00|472.27|468.17|472.23|468.13|472.27|468.17|472.23|468.13|5
1635990550000|2021-11-04 01:49:10|472.21|468.11|472.2|468.1|472.29|468.19|472.14|468.04|13
1635990560000|2021-11-04 01:49:20|472.13|468.03|471.97|467.87|472.13|468.03|471.96|467.86|9
1635990570000|2021-11-04 01:49:30|471.96|467.86|471.87|467.77|471.96|467.86|471.87|467.77|4
1635990580000|2021-11-04 01:49:40|471.84|467.74|471.88|467.78|471.96|467.86|471.82|467.72|13
1635990590000|2021-11-04 01:49:50|471.89|467.79|471.82|467.72|471.89|467.79|471.63|467.53|27
1635990600000|2021-11-04 01:50:00|471.81|467.71|471.96|467.86|471.97|467.87|471.81|467.71|20
1635990610000|2021-11-04 01:50:10|471.95|467.85|472.12|468.02|472.16|468.06|471.94|467.84|17
1635990620000|2021-11-04 01:50:20|472.13|468.03|472.35|468.25|472.36|468.26|472.13|468.03|14
1635990630000|2021-11-04 01:50:30|472.32|468.22|472.28|468.18|472.32|468.22|472.23|468.13|15
1635990640000|2021-11-04 01:50:40|472.33|468.23|472.45|468.35|472.51|468.41|472.27|468.17|19
1635990650000|2021-11-04 01:50:50|472.35|468.25|472.09|467.99|472.45|468.35|472.05|467.95|27
1635990660000|2021-11-04 01:51:00|472.11|468.01|472.28|468.18|472.37|468.27|472.11|468.01|16
1635990670000|2021-11-04 01:51:10|472.29|468.19|472.43|468.33|472.44|468.34|472.23|468.13|18
1635990680000|2021-11-04 01:51:20|472.44|468.34|472.45|468.35|472.45|468.35|472.44|468.34|2
1635990690000|2021-11-04 01:51:30|472.44|468.34|472.51|468.41|472.51|468.41|472.44|468.34|8
1635990700000|2021-11-04 01:51:40|472.57|468.47|472.6|468.5|472.61|468.51|472.55|468.45|10
1635990710000|2021-11-04 01:51:50|472.59|468.49|472.47|468.37|472.59|468.49|472.39|468.29|15
1635990720000|2021-11-04 01:52:00|472.48|468.38|472.48|468.38|472.57|468.47|472.48|468.38|11
1635990730000|2021-11-04 01:52:10|472.49|468.39|472.36|468.26|472.5|468.4|472.33|468.23|15
1635990740000|2021-11-04 01:52:20|472.37|468.27|472.32|468.22|472.38|468.28|472.28|468.18|18
1635990750000|2021-11-04 01:52:30|472.35|468.25|472.16|468.06|472.36|468.26|472.16|468.06|17
1635990760000|2021-11-04 01:52:40|472.17|468.07|472.2|468.1|472.23|468.13|472.13|468.03|10
1635990770000|2021-11-04 01:52:50|472.14|468.04|472.3|468.2|472.3|468.2|472.14|468.04|18
1635990780000|2021-11-04 01:53:00|472.35|468.25|472.37|468.27|472.46|468.36|472.33|468.23|15
1635990790000|2021-11-04 01:53:10|472.36|468.26|471.65|467.55|472.36|468.26|471.62|467.52|24
1635990800000|2021-11-04 01:53:20|471.8|467.7|472.14|468.04|472.14|468.04|471.78|467.68|19
1635990810000|2021-11-04 01:53:30|472.2|468.1|472.09|467.99|472.2|468.1|472.09|467.99|11
1635990820000|2021-11-04 01:53:40|472.08|467.98|472|467.9|472.09|467.99|471.96|467.86|15
1635990830000|2021-11-04 01:53:50|472.01|467.91|472.03|467.93|472.07|467.97|471.99|467.89|16
1635990840000|2021-11-04 01:54:00|472.04|467.94|472.27|468.17|472.33|468.23|472.02|467.92|16
1635990850000|2021-11-04 01:54:10|472.21|468.11|472.07|467.97|472.32|468.22|472.06|467.96|28
1635990860000|2021-11-04 01:54:20|472.08|467.98|472.31|468.21|472.31|468.21|472.08|467.98|18
1635990870000|2021-11-04 01:54:30|472.33|468.23|472.34|468.24|472.35|468.25|472.28|468.18|20
1635990880000|2021-11-04 01:54:40|472.36|468.26|472.35|468.25|472.36|468.26|472.25|468.15|20
1635990890000|2021-11-04 01:54:50|472.34|468.24|472.35|468.25|472.35|468.25|472.33|468.23|5
1635990900000|2021-11-04 01:55:00|472.34|468.24|472.1|468|472.34|468.24|472.1|468|14
1635990910000|2021-11-04 01:55:10|472.09|467.99|472.17|468.07|472.2|468.1|472.06|467.96|12
1635990920000|2021-11-04 01:55:20|472.16|468.06|472.24|468.14|472.27|468.17|472.14|468.04|14
1635990930000|2021-11-04 01:55:30|472.22|468.12|472.31|468.21|472.31|468.21|472.22|468.12|7
1635990940000|2021-11-04 01:55:40|472.32|468.22|472.32|468.22|472.5|468.4|472.3|468.2|23
1635990950000|2021-11-04 01:55:50|472.29|468.19|472.25|468.15|472.29|468.19|472.21|468.11|10
1635990960000|2021-11-04 01:56:00|472.26|468.16|472.22|468.12|472.26|468.16|472.21|468.11|10
1635990970000|2021-11-04 01:56:10|472.25|468.15|472.38|468.28|472.44|468.34|472.25|468.15|10
1635990980000|2021-11-04 01:56:20|472.37|468.27|472.32|468.22|472.4|468.3|472.29|468.19|13
1635990990000|2021-11-04 01:56:30|472.22|468.12|472.36|468.26|472.36|468.26|472.22|468.12|8
1635991000000|2021-11-04 01:56:40|472.37|468.27|472.25|468.15|472.37|468.27|472.2|468.1|13
1635991010000|2021-11-04 01:56:50|472.23|468.13|472.09|467.99|472.24|468.14|472.06|467.96|17
1635991020000|2021-11-04 01:57:00|472.1|468|471.94|467.84|472.1|468|471.93|467.83|13
1635991030000|2021-11-04 01:57:10|471.93|467.83|471.91|467.81|472.05|467.95|471.85|467.75|21
1635991040000|2021-11-04 01:57:20|471.88|467.78|471.85|467.75|471.96|467.86|471.85|467.75|15
1635991050000|2021-11-04 01:57:30|471.89|467.79|471.88|467.78|471.89|467.79|471.87|467.77|3
1635991060000|2021-11-04 01:57:40|471.89|467.79|471.92|467.82|471.93|467.83|471.87|467.77|7
1635991070000|2021-11-04 01:57:50|471.93|467.83|471.92|467.82|471.93|467.83|471.92|467.82|2
1635991080000|2021-11-04 01:58:00|471.88|467.78|471.88|467.78|471.88|467.78|471.88|467.78|1
1635991090000|2021-11-04 01:58:10|471.87|467.77|471.73|467.63|471.89|467.79|471.73|467.63|10
1635991100000|2021-11-04 01:58:20|471.75|467.65|471.77|467.67|471.77|467.67|471.75|467.65|3
1635991110000|2021-11-04 01:58:30|471.76|467.66|471.77|467.67|471.77|467.67|471.76|467.66|2
1635991130000|2021-11-04 01:58:50|471.79|467.69|471.77|467.67|471.79|467.69|471.77|467.67|5
1635991140000|2021-11-04 01:59:00|471.79|467.69|471.76|467.66|471.79|467.69|471.76|467.66|5
1635991150000|2021-11-04 01:59:10|471.79|467.69|471.82|467.72|471.89|467.79|471.79|467.69|7
1635991160000|2021-11-04 01:59:20|471.79|467.69|471.85|467.75|471.86|467.76|471.79|467.69|9
1635991170000|2021-11-04 01:59:30|471.87|467.77|471.89|467.79|471.9|467.8|471.86|467.76|11
1635991180000|2021-11-04 01:59:40|471.88|467.78|471.87|467.77|471.88|467.78|471.86|467.76|5
1635991190000|2021-11-04 01:59:50|471.85|467.75|471.83|467.73|471.86|467.76|471.78|467.68|11
1635991200000|2021-11-04 02:00:00|471.84|467.74|471.87|467.77|471.88|467.78|471.84|467.74|8
1635991210000|2021-11-04 02:00:10|471.86|467.76|472.08|467.98|472.08|467.98|471.85|467.75|19
1635991220000|2021-11-04 02:00:20|472.1|468|472.32|468.22|472.32|468.22|472.1|468|19
1635991230000|2021-11-04 02:00:30|472.3|468.2|472.45|468.35|472.5|468.4|472.3|468.2|12
1635991240000|2021-11-04 02:00:40|472.48|468.38|472.7|468.6|472.73|468.63|472.45|468.35|19
1635991250000|2021-11-04 02:00:50|472.71|468.61|472.8|468.7|472.8|468.7|472.71|468.61|6
1635991260000|2021-11-04 02:01:00|472.81|468.71|472.83|468.73|473.06|468.96|472.81|468.71|25
1635991270000|2021-11-04 02:01:10|472.82|468.72|472.86|468.76|472.86|468.76|472.76|468.66|13
1635991280000|2021-11-04 02:01:20|472.87|468.77|473.2|469.1|473.25|469.15|472.87|468.77|15
1635991290000|2021-11-04 02:01:30|473.21|469.11|473.36|469.26|473.36|469.26|473.21|469.11|8
1635991300000|2021-11-04 02:01:40|473.39|469.29|473.37|469.27|473.39|469.29|473.37|469.27|2
1635991310000|2021-11-04 02:01:50|473.46|469.36|473.25|469.15|473.52|469.42|473.23|469.13|16
1635991320000|2021-11-04 02:02:00|473.21|469.11|473.36|469.26|473.39|469.29|473.05|468.95|31
1635991330000|2021-11-04 02:02:10|473.37|469.27|473.33|469.23|473.37|469.27|473.26|469.16|16
1635991340000|2021-11-04 02:02:20|473.3|469.2|473.27|469.17|473.33|469.23|473.25|469.15|8
1635991350000|2021-11-04 02:02:30|473.3|469.2|473.76|469.66|473.76|469.66|473.29|469.19|17
1635991360000|2021-11-04 02:02:40|473.75|469.65|474.18|470.08|474.18|470.08|473.75|469.65|19
1635991370000|2021-11-04 02:02:50|474.15|470.05|474.38|470.28|474.7|470.6|474.11|470.01|28
1635991380000|2021-11-04 02:03:00|474.37|470.27|473.97|469.87|474.45|470.35|473.95|469.85|31
1635991390000|2021-11-04 02:03:10|474.01|469.91|474.59|470.49|474.59|470.49|473.94|469.84|28
1635991400000|2021-11-04 02:03:20|474.56|470.46|474.84|470.74|474.88|470.78|474.56|470.46|21
1635991410000|2021-11-04 02:03:30|474.85|470.75|475.08|470.98|475.15|471.05|474.85|470.75|19
1635991420000|2021-11-04 02:03:40|475.22|471.12|475.45|471.35|475.47|471.37|475.15|471.05|22
1635991430000|2021-11-04 02:03:50|475.36|471.26|475.44|471.34|475.44|471.34|475.36|471.26|8
1635991440000|2021-11-04 02:04:00|475.41|471.31|475.75|471.65|475.75|471.65|475.41|471.31|22
1635991450000|2021-11-04 02:04:10|475.84|471.74|476.22|472.12|476.24|472.14|475.82|471.72|24
1635991460000|2021-11-04 02:04:20|476.2|472.1|476.23|472.13|476.29|472.19|476.13|472.03|15
1635991470000|2021-11-04 02:04:30|476.19|472.09|476.4|472.3|476.4|472.3|476.19|472.09|20
1635991480000|2021-11-04 02:04:40|476.41|472.31|476.76|472.66|476.92|472.82|476.41|472.31|26
1635991490000|2021-11-04 02:04:50|476.74|472.64|476.39|472.29|476.84|472.74|476.39|472.29|18
1635991500000|2021-11-04 02:05:00|476.41|472.31|476.38|472.28|476.41|472.31|476.1|472|27
1635991510000|2021-11-04 02:05:10|476.37|472.27|476.61|472.51|476.64|472.54|476.36|472.26|21
1635991520000|2021-11-04 02:05:20|476.67|472.57|476.84|472.74|476.84|472.74|476.66|472.56|19
1635991530000|2021-11-04 02:05:30|477.06|472.96|477.35|473.25|477.36|473.26|477.06|472.96|23
1635991540000|2021-11-04 02:05:40|477.36|473.26|477.5|473.4|477.52|473.42|477.36|473.26|16
1635991550000|2021-11-04 02:05:50|477.54|473.44|477.25|473.15|477.54|473.44|477.21|473.11|26
1635991560000|2021-11-04 02:06:00|477.3|473.2|477.27|473.17|477.3|473.2|477.2|473.1|15
1635991570000|2021-11-04 02:06:10|477.25|473.15|477.2|473.1|477.29|473.19|477.18|473.08|23
1635991580000|2021-11-04 02:06:20|477.18|473.08|477.27|473.17|477.32|473.22|477.18|473.08|18
1635991590000|2021-11-04 02:06:30|477.25|473.15|477.15|473.05|477.27|473.17|477.15|473.05|16
1635991600000|2021-11-04 02:06:40|477.14|473.04|477.06|472.96|477.18|473.08|477.04|472.94|11
1635991610000|2021-11-04 02:06:50|477.02|472.92|476.82|472.72|477.05|472.95|476.82|472.72|21
1635991620000|2021-11-04 02:07:00|476.79|472.69|476.6|472.5|476.79|472.69|476.43|472.33|29
1635991630000|2021-11-04 02:07:10|476.59|472.49|476.84|472.74|476.85|472.75|476.59|472.49|20
1635991640000|2021-11-04 02:07:20|476.83|472.73|476.84|472.74|476.89|472.79|476.83|472.73|8
1635991650000|2021-11-04 02:07:30|476.85|472.75|476.85|472.75|476.88|472.78|476.85|472.75|5
1635991660000|2021-11-04 02:07:40|476.87|472.77|476.56|472.46|476.87|472.77|476.54|472.44|18
1635991670000|2021-11-04 02:07:50|476.57|472.47|476.6|472.5|476.61|472.51|476.56|472.46|15
1635991680000|2021-11-04 02:08:00|476.61|472.51|476.32|472.22|476.61|472.51|476.32|472.22|19
1635991690000|2021-11-04 02:08:10|476.31|472.21|475.89|471.79|476.32|472.22|475.71|471.61|22
1635991700000|2021-11-04 02:08:20|475.88|471.78|475.93|471.83|475.93|471.83|475.79|471.69|14
1635991710000|2021-11-04 02:08:30|475.94|471.84|475.96|471.86|476.07|471.97|475.94|471.84|11
1635991720000|2021-11-04 02:08:40|475.98|471.88|476.09|471.99|476.09|471.99|475.94|471.84|7
1635991730000|2021-11-04 02:08:50|476.11|472.01|476.2|472.1|476.2|472.1|476.11|472.01|7
1635991740000|2021-11-04 02:09:00|476.19|472.09|476.06|471.96|476.19|472.09|476.03|471.93|10
1635991750000|2021-11-04 02:09:10|476.04|471.94|475.78|471.68|476.04|471.94|475.78|471.68|14
1635991760000|2021-11-04 02:09:20|475.75|471.65|475.94|471.84|475.94|471.84|475.72|471.62|22
1635991770000|2021-11-04 02:09:30|475.93|471.83|475.9|471.8|475.97|471.87|475.9|471.8|16
1635991780000|2021-11-04 02:09:40|475.89|471.79|475.89|471.79|475.9|471.8|475.85|471.75|7
1635991790000|2021-11-04 02:09:50|475.9|471.8|475.78|471.68|475.9|471.8|475.78|471.68|12
1635991800000|2021-11-04 02:10:00|475.75|471.65|475.66|471.56|475.75|471.65|475.66|471.56|8
1635991810000|2021-11-04 02:10:10|475.65|471.55|475.67|471.57|475.67|471.57|475.59|471.49|15
1635991820000|2021-11-04 02:10:20|475.68|471.58|475.65|471.55|475.7|471.6|475.64|471.54|17
1635991830000|2021-11-04 02:10:30|475.66|471.56|475.72|471.62|475.76|471.66|475.56|471.46|20
1635991840000|2021-11-04 02:10:40|475.71|471.61|475.67|471.57|475.73|471.63|475.67|471.57|12
1635991850000|2021-11-04 02:10:50|475.69|471.59|475.68|471.58|475.76|471.66|475.64|471.54|17
1635991860000|2021-11-04 02:11:00|475.69|471.59|475.62|471.52|475.69|471.59|475.62|471.52|7
1635991880000|2021-11-04 02:11:20|475.65|471.55|473.7|469.6|475.65|471.55|473.32|469.22|32
1635991890000|2021-11-04 02:11:30|473.57|469.47|473.9|469.8|474.24|470.14|473.37|469.27|33
1635991900000|2021-11-04 02:11:40|473.92|469.82|474|469.9|474.15|470.05|473.82|469.72|26
1635991910000|2021-11-04 02:11:50|473.99|469.89|474.39|470.29|474.41|470.31|473.97|469.87|26
1635991920000|2021-11-04 02:12:00|474.35|470.25|474.39|470.29|474.41|470.31|474.13|470.03|24
1635991930000|2021-11-04 02:12:10|474.38|470.28|474.47|470.37|474.48|470.38|474.35|470.25|18
1635991940000|2021-11-04 02:12:20|474.46|470.36|474.32|470.22|474.46|470.36|474.32|470.22|12
1635991950000|2021-11-04 02:12:30|474.33|470.23|473.9|469.8|474.34|470.24|473.88|469.78|19
1635991960000|2021-11-04 02:12:40|473.89|469.79|474.11|470.01|474.11|470.01|473.88|469.78|13
1635991970000|2021-11-04 02:12:50|474.1|470|473.99|469.89|474.1|470|473.8|469.7|20
1635991980000|2021-11-04 02:13:00|474|469.9|474|469.9|474.08|469.98|473.99|469.89|11
1635991990000|2021-11-04 02:13:10|474.1|470|474.07|469.97|474.18|470.08|474.07|469.97|16
1635992000000|2021-11-04 02:13:20|474.08|469.98|474.08|469.98|474.1|470|473.95|469.85|19
1635992010000|2021-11-04 02:13:30|474.07|469.97|474.27|470.17|474.27|470.17|474.07|469.97|17
1635992020000|2021-11-04 02:13:40|474.29|470.19|474.23|470.13|474.29|470.19|474.22|470.12|16
1635992030000|2021-11-04 02:13:50|474.25|470.15|474.2|470.1|474.25|470.15|474.15|470.05|8
1635992040000|2021-11-04 02:14:00|474.16|470.06|474.21|470.11|474.21|470.11|474.16|470.06|6
1635992050000|2021-11-04 02:14:10|474.19|470.09|474.17|470.07|474.25|470.15|474.04|469.94|23
1635992060000|2021-11-04 02:14:20|474.18|470.08|474.16|470.06|474.18|470.08|474.14|470.04|10
1635992070000|2021-11-04 02:14:30|474.14|470.04|474.17|470.07|474.17|470.07|474.11|470.01|16
1635992080000|2021-11-04 02:14:40|474.16|470.06|474.14|470.04|474.16|470.06|474.09|469.99|21
1635992090000|2021-11-04 02:14:50|474.07|469.97|473.67|469.57|474.07|469.97|473.65|469.55|26
1635992100000|2021-11-04 02:15:00|473.68|469.58|473.58|469.48|473.68|469.58|473.58|469.48|15
1635992110000|2021-11-04 02:15:10|473.61|469.51|473.62|469.52|473.9|469.8|473.6|469.5|27
1635992120000|2021-11-04 02:15:20|473.59|469.49|473.68|469.58|473.72|469.62|473.56|469.46|19
1635992130000|2021-11-04 02:15:30|473.65|469.55|473.65|469.55|473.66|469.56|473.65|469.55|7
1635992140000|2021-11-04 02:15:40|473.66|469.56|473.68|469.58|473.69|469.59|473.64|469.54|10
1635992150000|2021-11-04 02:15:50|473.7|469.6|473.52|469.42|473.71|469.61|473.52|469.42|17
1635992160000|2021-11-04 02:16:00|473.51|469.41|473.45|469.35|473.54|469.44|473.43|469.33|10
1635992170000|2021-11-04 02:16:10|473.48|469.38|473.54|469.44|473.55|469.45|473.48|469.38|11
1635992180000|2021-11-04 02:16:20|473.53|469.43|473.54|469.44|473.54|469.44|473.53|469.43|4
1635992190000|2021-11-04 02:16:30|473.58|469.48|473.81|469.71|473.83|469.73|473.58|469.48|20
1635992200000|2021-11-04 02:16:40|473.79|469.69|473.78|469.68|473.8|469.7|473.78|469.68|8
1635992210000|2021-11-04 02:16:50|473.79|469.69|473.8|469.7|473.81|469.71|473.79|469.69|4
1635992220000|2021-11-04 02:17:00|473.79|469.69|473.67|469.57|473.79|469.69|473.67|469.57|23
1635992230000|2021-11-04 02:17:10|473.66|469.56|473.66|469.56|473.68|469.58|473.66|469.56|8
1635992240000|2021-11-04 02:17:20|473.67|469.57|473.67|469.57|473.7|469.6|473.65|469.55|6
1635992250000|2021-11-04 02:17:30|473.68|469.58|473.63|469.53|473.68|469.58|473.62|469.52|11
1635992260000|2021-11-04 02:17:40|473.6|469.5|473.55|469.45|473.61|469.51|473.52|469.42|16
1635992270000|2021-11-04 02:17:50|473.57|469.47|473.51|469.41|473.59|469.49|473.5|469.4|4
1635992280000|2021-11-04 02:18:00|473.54|469.44|473.53|469.43|473.54|469.44|473.53|469.43|2
1635992290000|2021-11-04 02:18:10|473.51|469.41|473.32|469.22|473.51|469.41|473.32|469.22|13
1635992300000|2021-11-04 02:18:20|473.31|469.21|473.16|469.06|473.33|469.23|473.16|469.06|11
1635992310000|2021-11-04 02:18:30|473.17|469.07|473.11|469.01|473.17|469.07|473.11|469.01|6
1635992320000|2021-11-04 02:18:40|473.12|469.02|473.32|469.22|473.32|469.22|473.11|469.01|14
1635992330000|2021-11-04 02:18:50|473.31|469.21|473.16|469.06|473.31|469.21|473.16|469.06|12
1635992340000|2021-11-04 02:19:00|473.15|469.05|473.05|468.95|473.15|469.05|473.02|468.92|7
1635992350000|2021-11-04 02:19:10|473.04|468.94|473.07|468.97|473.12|469.02|473.03|468.93|8
1635992360000|2021-11-04 02:19:20|473.04|468.94|472.67|468.57|473.04|468.94|472.66|468.56|9
1635992370000|2021-11-04 02:19:30|472.66|468.56|472.02|467.92|472.66|468.56|472.02|467.92|20
1635992380000|2021-11-04 02:19:40|471.99|467.89|471.93|467.83|471.99|467.89|471.92|467.82|9
1635992390000|2021-11-04 02:19:50|471.86|467.76|472.81|468.71|472.81|468.71|471.86|467.76|19
1635992400000|2021-11-04 02:20:00|472.79|468.69|472.82|468.72|472.82|468.72|472.79|468.69|2
1635992410000|2021-11-04 02:20:10|472.84|468.74|472.84|468.74|472.84|468.74|472.84|468.74|1
1635992420000|2021-11-04 02:20:20|472.89|468.79|472.97|468.87|472.97|468.87|472.89|468.79|2
1635992430000|2021-11-04 02:20:30|472.96|468.86|472.89|468.79|472.96|468.86|472.78|468.68|20
1635992440000|2021-11-04 02:20:40|472.88|468.78|473.12|469.02|473.12|469.02|472.88|468.78|14
1635992450000|2021-11-04 02:20:50|473.13|469.03|473.12|469.02|473.15|469.05|473.12|469.02|5
1635992460000|2021-11-04 02:21:00|473.11|469.01|473.07|468.97|473.16|469.06|473.05|468.95|19
1635992470000|2021-11-04 02:21:10|473.08|468.98|473.22|469.12|473.24|469.14|473.05|468.95|20
1635992480000|2021-11-04 02:21:20|473.21|469.11|473.18|469.08|473.25|469.15|473.14|469.04|14
1635992490000|2021-11-04 02:21:30|473.17|469.07|473.1|469|473.17|469.07|473.1|469|6
1635992500000|2021-11-04 02:21:40|473.13|469.03|473.08|468.98|473.14|469.04|473.03|468.93|19
1635992510000|2021-11-04 02:21:50|473.09|468.99|473.15|469.05|473.2|469.1|473.07|468.97|16
1635992520000|2021-11-04 02:22:00|473.18|469.08|473.19|469.09|473.19|469.09|473.16|469.06|4
1635992530000|2021-11-04 02:22:10|473.18|469.08|473.16|469.06|473.19|469.09|473.09|468.99|15
1635992540000|2021-11-04 02:22:20|473.19|469.09|473.06|468.96|473.19|469.09|472.99|468.89|19
1635992550000|2021-11-04 02:22:30|473.07|468.97|473.16|469.06|473.24|469.14|473.04|468.94|17
1635992560000|2021-11-04 02:22:40|473.15|469.05|473.15|469.05|473.17|469.07|473.1|469|7
1635992570000|2021-11-04 02:22:50|473.13|469.03|473.01|468.91|473.15|469.05|473.01|468.91|8
1635992580000|2021-11-04 02:23:00|472.96|468.86|473.08|468.98|473.08|468.98|472.96|468.86|19
1635992590000|2021-11-04 02:23:10|473.06|468.96|473.08|468.98|473.1|469|473.06|468.96|9
1635992600000|2021-11-04 02:23:20|473.11|469.01|473.11|469.01|473.11|469.01|473.11|469.01|1
1635992610000|2021-11-04 02:23:30|473.15|469.05|473.12|469.02|473.15|469.05|473.12|469.02|3
1635992620000|2021-11-04 02:23:40|473.13|469.03|473.19|469.09|473.25|469.15|473.13|469.03|15
1635992630000|2021-11-04 02:23:50|473.23|469.13|473.23|469.13|473.33|469.23|473.22|469.12|17
1635992640000|2021-11-04 02:24:00|473.19|469.09|473.13|469.03|473.19|469.09|473.09|468.99|21
1635992650000|2021-11-04 02:24:10|473.14|469.04|473.16|469.06|473.2|469.1|473.12|469.02|15
1635992660000|2021-11-04 02:24:20|473.17|469.07|472.81|468.71|473.17|469.07|472.72|468.62|24
1635992670000|2021-11-04 02:24:30|472.76|468.66|472.56|468.46|472.77|468.67|472.55|468.45|20
1635992680000|2021-11-04 02:24:40|472.55|468.45|472.4|468.3|472.55|468.45|472.4|468.3|17
1635992690000|2021-11-04 02:24:50|472.39|468.29|472.31|468.21|472.39|468.29|472.31|468.21|9
1635992700000|2021-11-04 02:25:00|472.32|468.22|472.47|468.37|472.47|468.37|472.32|468.22|22
1635992710000|2021-11-04 02:25:10|472.46|468.36|472.64|468.54|472.65|468.55|472.46|468.36|13
1635992720000|2021-11-04 02:25:20|472.65|468.55|472.64|468.54|472.65|468.55|472.62|468.52|6
1635992730000|2021-11-04 02:25:30|472.71|468.61|472.64|468.54|472.71|468.61|472.63|468.53|7
1635992740000|2021-11-04 02:25:40|472.65|468.55|472.69|468.59|472.7|468.6|472.65|468.55|6
1635992750000|2021-11-04 02:25:50|472.74|468.64|472.69|468.59|472.75|468.65|472.69|468.59|11
1635992760000|2021-11-04 02:26:00|472.74|468.64|472.77|468.67|472.78|468.68|472.7|468.6|7
1635992770000|2021-11-04 02:26:10|472.78|468.68|472.7|468.6|472.86|468.76|472.66|468.56|17
1635992780000|2021-11-04 02:26:20|472.71|468.61|472.67|468.57|472.75|468.65|472.67|468.57|12
1635992790000|2021-11-04 02:26:30|472.65|468.55|472.53|468.43|472.65|468.55|472.48|468.38|11
1635992800000|2021-11-04 02:26:40|472.55|468.45|472.54|468.44|472.57|468.47|472.51|468.41|11
1635992810000|2021-11-04 02:26:50|472.52|468.42|472.52|468.42|472.52|468.42|472.5|468.4|4
1635992820000|2021-11-04 02:27:00|472.51|468.41|472.51|468.41|472.51|468.41|472.5|468.4|3
1635992830000|2021-11-04 02:27:10|472.52|468.42|472.55|468.45|472.55|468.45|472.5|468.4|8
1635992840000|2021-11-04 02:27:20|472.54|468.44|472.55|468.45|472.55|468.45|472.54|468.44|2
1635992850000|2021-11-04 02:27:30|472.57|468.47|472.55|468.45|472.57|468.47|472.55|468.45|2
1635992860000|2021-11-04 02:27:40|472.54|468.44|472.55|468.45|472.55|468.45|472.54|468.44|4
1635992870000|2021-11-04 02:27:50|472.56|468.46|472.54|468.44|472.58|468.48|472.52|468.42|9
1635992880000|2021-11-04 02:28:00|472.55|468.45|472.65|468.55|472.7|468.6|472.51|468.41|16
1635992890000|2021-11-04 02:28:10|472.66|468.56|472.7|468.6|472.7|468.6|472.66|468.56|4
1635992900000|2021-11-04 02:28:20|472.73|468.63|472.9|468.8|472.94|468.84|472.73|468.63|11
1635992910000|2021-11-04 02:28:30|473|468.9|473|468.9|473|468.9|473|468.9|1
1635992920000|2021-11-04 02:28:40|473.03|468.93|473.15|469.05|473.17|469.07|473|468.9|11
1635992930000|2021-11-04 02:28:50|473.1|469|473.07|468.97|473.1|469|473.07|468.97|10
1635992940000|2021-11-04 02:29:00|473.08|468.98|473.1|469|473.15|469.05|473.04|468.94|12
1635992950000|2021-11-04 02:29:10|473.13|469.03|473.15|469.05|473.15|469.05|473.12|469.02|4
1635992960000|2021-11-04 02:29:20|473.12|469.02|473.12|469.02|473.12|469.02|473.12|469.02|1
1635992970000|2021-11-04 02:29:30|473.13|469.03|473.21|469.11|473.21|469.11|473.11|469.01|6
1635992980000|2021-11-04 02:29:40|473.22|469.12|473.21|469.11|473.23|469.13|473.21|469.11|6
1635992990000|2021-11-04 02:29:50|473.2|469.1|473.12|469.02|473.2|469.1|473.09|468.99|7
1635993000000|2021-11-04 02:30:00|473.14|469.04|473.15|469.05|473.15|469.05|473.14|469.04|2
1635993010000|2021-11-04 02:30:10|473.16|469.06|473.17|469.07|473.18|469.08|473.16|469.06|3
1635993020000|2021-11-04 02:30:20|473.19|469.09|473.21|469.11|473.21|469.11|473.19|469.09|3
1635993030000|2021-11-04 02:30:30|473.24|469.14|473.15|469.05|473.27|469.17|473.15|469.05|7
1635993040000|2021-11-04 02:30:40|473.16|469.06|473.12|469.02|473.16|469.06|473.12|469.02|5
1635993050000|2021-11-04 02:30:50|473.11|469.01|472.92|468.82|473.11|469.01|472.92|468.82|11
1635993060000|2021-11-04 02:31:00|472.89|468.79|472.86|468.76|472.89|468.79|472.84|468.74|8
1635993070000|2021-11-04 02:31:10|472.84|468.74|472.88|468.78|472.88|468.78|472.83|468.73|5
1635993080000|2021-11-04 02:31:20|472.93|468.83|473.03|468.93|473.03|468.93|472.9|468.8|11
1635993090000|2021-11-04 02:31:30|473|468.9|473.02|468.92|473.03|468.93|472.99|468.89|7
1635993100000|2021-11-04 02:31:40|473.01|468.91|473.05|468.95|473.05|468.95|472.96|468.86|6
1635993120000|2021-11-04 02:32:00|473.07|468.97|473.06|468.96|473.14|469.04|472.99|468.89|6
1635993130000|2021-11-04 02:32:10|473.07|468.97|473.07|468.97|473.1|469|472.99|468.89|5
1635993140000|2021-11-04 02:32:20|473.06|468.96|473.05|468.95|473.06|468.96|473.05|468.95|2
1635993150000|2021-11-04 02:32:30|473.06|468.96|473.06|468.96|473.06|468.96|473.02|468.92|3
1635993160000|2021-11-04 02:32:40|473.05|468.95|473.05|468.95|473.05|468.95|473.05|468.95|1
1635993170000|2021-11-04 02:32:50|473.07|468.97|472.88|468.78|473.09|468.99|472.88|468.78|12
1635993180000|2021-11-04 02:33:00|472.91|468.81|472.92|468.82|472.94|468.84|472.84|468.74|8
1635993190000|2021-11-04 02:33:10|472.9|468.8|472.9|468.8|472.93|468.83|472.84|468.74|14
1635993200000|2021-11-04 02:33:20|472.88|468.78|472.94|468.84|472.94|468.84|472.86|468.76|10
1635993210000|2021-11-04 02:33:30|472.95|468.85|472.96|468.86|472.96|468.86|472.93|468.83|10
1635993220000|2021-11-04 02:33:40|472.99|468.89|473.05|468.95|473.06|468.96|472.93|468.83|11
1635993230000|2021-11-04 02:33:50|473.06|468.96|473.06|468.96|473.06|468.96|473.05|468.95|3
1635993240000|2021-11-04 02:34:00|473.05|468.95|473.05|468.95|473.05|468.95|473.05|468.95|1
1635993250000|2021-11-04 02:34:10|473.08|468.98|473.05|468.95|473.08|468.98|473.05|468.95|3
1635993260000|2021-11-04 02:34:20|473.06|468.96|473.02|468.92|473.06|468.96|473.02|468.92|5
1635993270000|2021-11-04 02:34:30|472.99|468.89|472.96|468.86|472.99|468.89|472.96|468.86|3
1635993280000|2021-11-04 02:34:40|472.98|468.88|472.8|468.7|472.98|468.88|472.8|468.7|10
1635993290000|2021-11-04 02:34:50|472.83|468.73|472.75|468.65|472.9|468.8|472.75|468.65|4
1635993300000|2021-11-04 02:35:00|472.74|468.64|472.8|468.7|472.8|468.7|472.71|468.61|9
1635993310000|2021-11-04 02:35:10|472.82|468.72|472.85|468.75|472.85|468.75|472.82|468.72|8
1635993320000|2021-11-04 02:35:20|472.86|468.76|473.05|468.95|473.05|468.95|472.86|468.76|8
1635993330000|2021-11-04 02:35:30|473.04|468.94|473.23|469.13|473.26|469.16|473.04|468.94|10
1635993340000|2021-11-04 02:35:40|473.24|469.14|473.36|469.26|473.36|469.26|473.24|469.14|19
1635993350000|2021-11-04 02:35:50|473.35|469.25|473.38|469.28|473.39|469.29|473.35|469.25|5
1635993360000|2021-11-04 02:36:00|473.37|469.27|473.34|469.24|473.37|469.27|473.31|469.21|8
1635993370000|2021-11-04 02:36:10|473.38|469.28|473.4|469.3|473.42|469.32|473.37|469.27|9
1635993380000|2021-11-04 02:36:20|473.38|469.28|473.21|469.11|473.38|469.28|473.21|469.11|12
1635993390000|2021-11-04 02:36:30|473.2|469.1|473.16|469.06|473.2|469.1|473.15|469.05|12
1635993400000|2021-11-04 02:36:40|473.15|469.05|473.1|469|473.17|469.07|473.1|469|5
1635993410000|2021-11-04 02:36:50|473.07|468.97|473.08|468.98|473.08|468.98|473.07|468.97|2
1635993420000|2021-11-04 02:37:00|473.11|469.01|473.11|469.01|473.11|469.01|473.11|469.01|1
1635993430000|2021-11-04 02:37:10|473.09|468.99|473.11|469.01|473.12|469.02|473.09|468.99|7
1635993440000|2021-11-04 02:37:20|473.13|469.03|473.24|469.14|473.26|469.16|473.13|469.03|10
1635993450000|2021-11-04 02:37:30|473.23|469.13|473.23|469.13|473.27|469.17|473.2|469.1|11
1635993460000|2021-11-04 02:37:40|473.22|469.12|473.2|469.1|473.22|469.12|473.2|469.1|5
1635993470000|2021-11-04 02:37:50|473.19|469.09|473.1|469|473.19|469.09|473.08|468.98|9
1635993480000|2021-11-04 02:38:00|473.11|469.01|473.15|469.05|473.15|469.05|473.11|469.01|4
1635993490000|2021-11-04 02:38:10|473.12|469.02|473.22|469.12|473.22|469.12|473.11|469.01|5
1635993500000|2021-11-04 02:38:20|473.2|469.1|473.01|468.91|473.2|469.1|473.01|468.91|11
1635993510000|2021-11-04 02:38:30|472.99|468.89|472.97|468.87|472.99|468.89|472.9|468.8|5
1635993520000|2021-11-04 02:38:40|472.96|468.86|472.78|468.68|472.96|468.86|472.78|468.68|13
1635993530000|2021-11-04 02:38:50|472.75|468.65|472.62|468.52|472.75|468.65|472.59|468.49|8
1635993540000|2021-11-04 02:39:00|472.54|468.44|472.7|468.6|472.7|468.6|472.5|468.4|6
1635993550000|2021-11-04 02:39:10|472.75|468.65|473.05|468.95|473.06|468.96|472.75|468.65|13
1635993560000|2021-11-04 02:39:20|473.02|468.92|473.08|468.98|473.11|469.01|473.02|468.92|4
1635993570000|2021-11-04 02:39:30|473.15|469.05|472.75|468.65|473.15|469.05|472.74|468.64|23
1635993580000|2021-11-04 02:39:40|472.74|468.64|472.75|468.65|472.79|468.69|472.72|468.62|10
1635993590000|2021-11-04 02:39:50|472.77|468.67|472.66|468.56|472.79|468.69|472.66|468.56|6
1635993600000|2021-11-04 02:40:00|472.67|468.57|472.79|468.69|472.79|468.69|472.67|468.57|9
1635993610000|2021-11-04 02:40:10|472.78|468.68|472.83|468.73|472.86|468.76|472.73|468.63|20
1635993620000|2021-11-04 02:40:20|472.84|468.74|472.81|468.71|472.84|468.74|472.77|468.67|9
1635993630000|2021-11-04 02:40:30|472.78|468.68|472.78|468.68|472.79|468.69|472.78|468.68|3
1635993640000|2021-11-04 02:40:40|472.77|468.67|472.6|468.5|472.77|468.67|472.6|468.5|16
1635993650000|2021-11-04 02:40:50|472.63|468.53|472.6|468.5|472.63|468.53|472.6|468.5|7
1635993660000|2021-11-04 02:41:00|472.56|468.46|472.55|468.45|472.56|468.46|472.55|468.45|2
1635993670000|2021-11-04 02:41:10|472.56|468.46|472.57|468.47|472.6|468.5|472.56|468.46|3
1635993680000|2021-11-04 02:41:20|472.54|468.44|472.56|468.46|472.56|468.46|472.54|468.44|2
1635993690000|2021-11-04 02:41:30|472.55|468.45|472.51|468.41|472.56|468.46|472.43|468.33|11
1635993700000|2021-11-04 02:41:40|472.5|468.4|472.46|468.36|472.52|468.42|472.45|468.35|4
1635993710000|2021-11-04 02:41:50|472.45|468.35|472.4|468.3|472.47|468.37|472.4|468.3|5
1635993720000|2021-11-04 02:42:00|472.45|468.35|472.39|468.29|472.45|468.35|472.39|468.29|3
1635993730000|2021-11-04 02:42:10|472.41|468.31|472.41|468.31|472.45|468.35|472.41|468.31|7
1635993740000|2021-11-04 02:42:20|472.38|468.28|472.36|468.26|472.38|468.28|472.35|468.25|4
1635993750000|2021-11-04 02:42:30|472.33|468.23|472.16|468.06|472.33|468.23|472.16|468.06|4
1635993760000|2021-11-04 02:42:40|472.13|468.03|472.34|468.24|472.35|468.25|472.13|468.03|12
1635993770000|2021-11-04 02:42:50|472.3|468.2|472.1|468|472.3|468.2|472.09|467.99|14
1635993780000|2021-11-04 02:43:00|472.09|467.99|471.96|467.86|472.09|467.99|471.96|467.86|10
1635993790000|2021-11-04 02:43:10|471.95|467.85|471.99|467.89|472.02|467.92|471.95|467.85|5
1635993800000|2021-11-04 02:43:20|472.03|467.93|472.05|467.95|472.06|467.96|472.03|467.93|7
1635993810000|2021-11-04 02:43:30|472.04|467.94|472.14|468.04|472.15|468.05|472.04|467.94|11
1635993820000|2021-11-04 02:43:40|472.15|468.05|471.98|467.88|472.15|468.05|471.98|467.88|12
1635993830000|2021-11-04 02:43:50|471.97|467.87|471.91|467.81|471.98|467.88|471.8|467.7|9
1635993840000|2021-11-04 02:44:00|471.93|467.83|471.81|467.71|471.95|467.85|471.81|467.71|8
1635993850000|2021-11-04 02:44:10|471.83|467.73|471.71|467.61|471.83|467.73|471.7|467.6|5
1635993860000|2021-11-04 02:44:20|471.72|467.62|471.7|467.6|471.75|467.65|471.7|467.6|6
1635993870000|2021-11-04 02:44:30|471.73|467.63|471.68|467.58|471.75|467.65|471.68|467.58|7
1635993880000|2021-11-04 02:44:40|471.72|467.62|471.73|467.63|471.74|467.64|471.69|467.59|7
1635993890000|2021-11-04 02:44:50|471.75|467.65|471.84|467.74|471.89|467.79|471.75|467.65|18
1635993900000|2021-11-04 02:45:00|471.85|467.75|471.74|467.64|471.89|467.79|471.74|467.64|11
1635993920000|2021-11-04 02:45:20|471.75|467.65|471.81|467.71|471.81|467.71|471.75|467.65|5
1635993930000|2021-11-04 02:45:30|471.83|467.73|471.94|467.84|471.94|467.84|471.83|467.73|7
1635993940000|2021-11-04 02:45:40|471.99|467.89|471.79|467.69|472|467.9|471.79|467.69|6
1635993950000|2021-11-04 02:45:50|471.81|467.71|471.7|467.6|471.81|467.71|471.7|467.6|12
1635993960000|2021-11-04 02:46:00|471.76|467.66|471.76|467.66|471.79|467.69|471.76|467.66|3
1635993970000|2021-11-04 02:46:10|471.79|467.69|471.82|467.72|471.83|467.73|471.7|467.6|11
1635993980000|2021-11-04 02:46:20|471.83|467.73|471.83|467.73|471.83|467.73|471.79|467.69|7
1635993990000|2021-11-04 02:46:30|471.8|467.7|471.78|467.68|471.82|467.72|471.75|467.65|12
1635994000000|2021-11-04 02:46:40|471.7|467.6|471.6|467.5|471.7|467.6|471.6|467.5|9
1635994010000|2021-11-04 02:46:50|471.64|467.54|471.52|467.42|471.64|467.54|471.52|467.42|11
1635994020000|2021-11-04 02:47:00|471.55|467.45|471.4|467.3|471.58|467.48|471.4|467.3|12
1635994030000|2021-11-04 02:47:10|471.5|467.4|471.5|467.4|471.57|467.47|471.5|467.4|3
1635994040000|2021-11-04 02:47:20|471.55|467.45|471.52|467.42|471.57|467.47|471.5|467.4|16
1635994050000|2021-11-04 02:47:30|471.5|467.4|471.5|467.4|471.54|467.44|471.5|467.4|6
1635994060000|2021-11-04 02:47:40|471.54|467.44|471.26|467.16|471.54|467.44|471.24|467.14|18
1635994070000|2021-11-04 02:47:50|471.2|467.1|471.26|467.16|471.27|467.17|471.2|467.1|8
1635994080000|2021-11-04 02:48:00|471.2|467.1|471.26|467.16|471.27|467.17|471.2|467.1|6
1635994090000|2021-11-04 02:48:10|471.25|467.15|471.26|467.16|471.26|467.16|471.25|467.15|2
1635994100000|2021-11-04 02:48:20|471.25|467.15|471.26|467.16|471.26|467.16|471.25|467.15|2
1635994110000|2021-11-04 02:48:30|471.2|467.1|471.31|467.21|471.34|467.24|471.2|467.1|9
1635994120000|2021-11-04 02:48:40|471.32|467.22|471.32|467.22|471.33|467.23|471.31|467.21|6
1635994130000|2021-11-04 02:48:50|471.36|467.26|471.55|467.45|471.55|467.45|471.36|467.26|8
1635994140000|2021-11-04 02:49:00|471.52|467.42|471.51|467.41|471.53|467.43|471.51|467.41|3
1635994150000|2021-11-04 02:49:10|471.5|467.4|471.47|467.37|471.52|467.42|471.47|467.37|3
1635994160000|2021-11-04 02:49:20|471.48|467.38|471.49|467.39|471.51|467.41|471.48|467.38|3
1635994170000|2021-11-04 02:49:30|471.5|467.4|469.46|465.36|471.51|467.41|469.45|465.35|23
1635994180000|2021-11-04 02:49:40|469.47|465.37|469.7|465.6|469.7|465.6|469.4|465.3|20
1635994190000|2021-11-04 02:49:50|469.78|465.68|469.68|465.58|469.96|465.86|469.67|465.57|15
1635994200000|2021-11-04 02:50:00|469.72|465.62|469.74|465.64|469.79|465.69|469.66|465.56|12
1635994210000|2021-11-04 02:50:10|469.73|465.63|470.03|465.93|470.05|465.95|469.73|465.63|17
1635994220000|2021-11-04 02:50:20|470.02|465.92|469.97|465.87|470.12|466.02|469.9|465.8|25
1635994230000|2021-11-04 02:50:30|469.96|465.86|469.7|465.6|469.96|465.86|469.7|465.6|15
1635994240000|2021-11-04 02:50:40|469.67|465.57|469.88|465.78|469.89|465.79|469.67|465.57|14
1635994250000|2021-11-04 02:50:50|469.87|465.77|469.94|465.84|469.94|465.84|469.87|465.77|7
1635994260000|2021-11-04 02:51:00|469.92|465.82|469.89|465.79|469.96|465.86|469.81|465.71|10
1635994270000|2021-11-04 02:51:10|469.9|465.8|469.9|465.8|469.9|465.8|469.9|465.8|1
1635994280000|2021-11-04 02:51:20|469.89|465.79|469.83|465.73|469.89|465.79|469.83|465.73|13
1635994290000|2021-11-04 02:51:30|469.87|465.77|469.94|465.84|469.94|465.84|469.83|465.73|8
1635994300000|2021-11-04 02:51:40|469.95|465.85|469.13|465.03|470.01|465.91|468.94|464.84|19
1635994310000|2021-11-04 02:51:50|469.06|464.96|469.23|465.13|469.23|465.13|469.06|464.96|7
1635994320000|2021-11-04 02:52:00|469.17|465.07|469.15|465.05|469.27|465.17|469.1|465|13
1635994330000|2021-11-04 02:52:10|469.16|465.06|469.19|465.09|469.19|465.09|469.07|464.97|17
1635994340000|2021-11-04 02:52:20|469.12|465.02|469|464.9|469.22|465.12|469|464.9|19
1635994350000|2021-11-04 02:52:30|469.01|464.91|468.87|464.77|469.02|464.92|468.87|464.77|12
1635994360000|2021-11-04 02:52:40|468.89|464.79|468.82|464.72|468.89|464.79|468.82|464.72|7
1635994370000|2021-11-04 02:52:50|468.81|464.71|468.87|464.77|468.87|464.77|468.81|464.71|5
1635994380000|2021-11-04 02:53:00|468.88|464.78|468.89|464.79|468.89|464.79|468.85|464.75|6
1635994390000|2021-11-04 02:53:10|468.88|464.78|469|464.9|469.07|464.97|468.82|464.72|16
1635994400000|2021-11-04 02:53:20|469.01|464.91|469.08|464.98|469.09|464.99|469.01|464.91|15
1635994410000|2021-11-04 02:53:30|469.09|464.99|469.09|464.99|469.14|465.04|469.05|464.95|10
1635994420000|2021-11-04 02:53:40|469.08|464.98|469.13|465.03|469.13|465.03|469.08|464.98|2
1635994430000|2021-11-04 02:53:50|469.09|464.99|469.15|465.05|469.15|465.05|469.08|464.98|4
1635994440000|2021-11-04 02:54:00|469.09|464.99|469.1|465|469.1|465|469.09|464.99|2
1635994450000|2021-11-04 02:54:10|469.11|465.01|469.09|464.99|469.11|465.01|469.09|464.99|2
1635994460000|2021-11-04 02:54:20|469.08|464.98|469.09|464.99|469.09|464.99|469.08|464.98|2
1635994470000|2021-11-04 02:54:30|469.08|464.98|469.1|465|469.1|465|469.08|464.98|2
1635994480000|2021-11-04 02:54:40|469.09|464.99|469.08|464.98|469.09|464.99|469.07|464.97|4
1635994490000|2021-11-04 02:54:50|469.1|465|469.1|465|469.1|465|469.09|464.99|5
1635994500000|2021-11-04 02:55:00|469.09|464.99|469.1|465|469.1|465|469.09|464.99|2
1635994510000|2021-11-04 02:55:10|469.09|464.99|469.1|465|469.1|465|469.09|464.99|2
1635994520000|2021-11-04 02:55:20|469.11|465.01|469.11|465.01|469.11|465.01|469.11|465.01|1
1635994530000|2021-11-04 02:55:30|469.13|465.03|469.14|465.04|469.14|465.04|469.13|465.03|2
1635994540000|2021-11-04 02:55:40|469.18|465.08|469.15|465.05|469.18|465.08|469.15|465.05|3
1635994550000|2021-11-04 02:55:50|469.11|465.01|469.09|464.99|469.14|465.04|469.09|464.99|6
1635994560000|2021-11-04 02:56:00|469.13|465.03|469.11|465.01|469.14|465.04|469.01|464.91|9
1635994570000|2021-11-04 02:56:10|469.15|465.05|469.16|465.06|469.16|465.06|469.14|465.04|4
1635994580000|2021-11-04 02:56:20|469.15|465.05|469.12|465.02|469.19|465.09|469.1|465|17
1635994590000|2021-11-04 02:56:30|469.11|465.01|469.14|465.04|469.15|465.05|469.1|465|8
1635994610000|2021-11-04 02:56:50|469.09|464.99|469.11|465.01|469.11|465.01|469.09|464.99|2
1635994620000|2021-11-04 02:57:00|469.12|465.02|469.12|465.02|469.12|465.02|469.12|465.02|1
1635994630000|2021-11-04 02:57:10|469.11|465.01|469.11|465.01|469.12|465.02|469.1|465|5
1635994640000|2021-11-04 02:57:20|469.1|465|469.15|465.05|469.18|465.08|469.07|464.97|13
1635994650000|2021-11-04 02:57:30|469.18|465.08|469.17|465.07|469.19|465.09|469.09|464.99|12
1635994660000|2021-11-04 02:57:40|469.2|465.1|469.18|465.08|469.2|465.1|469.13|465.03|11
1635994670000|2021-11-04 02:57:50|469.19|465.09|469.12|465.02|469.19|465.09|469.1|465|6
1635994680000|2021-11-04 02:58:00|469.13|465.03|469.14|465.04|469.14|465.04|469.13|465.03|2
1635994690000|2021-11-04 02:58:10|469.16|465.06|469.19|465.09|469.21|465.11|469.14|465.04|8
1635994700000|2021-11-04 02:58:20|469.18|465.08|469.2|465.1|469.2|465.1|469.15|465.05|7
1635994710000|2021-11-04 02:58:30|469.12|465.02|469.16|465.06|469.24|465.14|469.11|465.01|6
1635994720000|2021-11-04 02:58:40|469.24|465.14|469.24|465.14|469.24|465.14|469.24|465.14|1
1635994730000|2021-11-04 02:58:50|469.19|465.09|469.24|465.14|469.24|465.14|469.09|464.99|3
1635994740000|2021-11-04 02:59:00|469.23|465.13|469.23|465.13|469.26|465.16|469.18|465.08|10
1635994750000|2021-11-04 02:59:10|469.24|465.14|469.15|465.05|469.24|465.14|469.15|465.05|2
1635994760000|2021-11-04 02:59:20|469.11|465.01|469.15|465.05|469.15|465.05|469.11|465.01|2
1635994770000|2021-11-04 02:59:30|469.22|465.12|469.16|465.06|469.24|465.14|469.05|464.95|6
1635994780000|2021-11-04 02:59:40|469.19|465.09|469.29|465.19|469.29|465.19|469.13|465.03|9
1635994790000|2021-11-04 02:59:50|469.2|465.1|469.25|465.15|469.31|465.21|469.1|465|13
1635994800000|2021-11-04 03:00:00|469.11|465.01|469.25|465.15|469.3|465.2|469.11|465.01|4
1635994820000|2021-11-04 03:00:20|469.28|465.18|469.25|465.15|469.28|465.18|469.25|465.15|2
1635994830000|2021-11-04 03:00:30|469.26|465.16|469.26|465.16|469.26|465.16|469.26|465.16|1
1635994840000|2021-11-04 03:00:40|469.23|465.13|469.22|465.12|469.23|465.13|469.22|465.12|2
1635994850000|2021-11-04 03:00:50|469.1|465|469.23|465.13|469.23|465.13|469.1|465|2
1635994860000|2021-11-04 03:01:00|469.22|465.12|469.22|465.12|469.22|465.12|469.22|465.12|1
1635994870000|2021-11-04 03:01:10|469.25|465.15|469.12|465.02|469.25|465.15|469.12|465.02|3
1635994880000|2021-11-04 03:01:20|469.2|465.1|469|464.9|469.2|465.1|469|464.9|5
1635994890000|2021-11-04 03:01:30|469.16|465.06|469.07|464.97|469.17|465.07|469.02|464.92|8
1635994900000|2021-11-04 03:01:40|469.08|464.98|469.04|464.94|469.1|465|469.04|464.94|6
1635994910000|2021-11-04 03:01:50|469.15|465.05|469.17|465.07|469.18|465.08|469.06|464.96|6
1635994920000|2021-11-04 03:02:00|469.08|464.98|469.95|465.85|469.95|465.85|469.08|464.98|22
1635994930000|2021-11-04 03:02:10|469.92|465.82|470.05|465.95|470.2|466.1|469.9|465.8|19
1635994940000|2021-11-04 03:02:20|469.98|465.88|469.98|465.88|470.09|465.99|469.98|465.88|11
1635994950000|2021-11-04 03:02:30|470.01|465.91|470.32|466.22|470.32|466.22|470.01|465.91|14
1635994960000|2021-11-04 03:02:40|470.3|466.2|470.33|466.23|470.35|466.25|470.3|466.2|5
1635994970000|2021-11-04 03:02:50|470.34|466.24|470.27|466.17|470.34|466.24|470.27|466.17|4
1635994980000|2021-11-04 03:03:00|470.28|466.18|470.27|466.17|470.32|466.22|470.27|466.17|6
1635994990000|2021-11-04 03:03:10|470.31|466.21|469.76|465.66|470.31|466.21|469.76|465.66|17
1635995000000|2021-11-04 03:03:20|469.7|465.6|469.75|465.65|469.77|465.67|469.51|465.41|24
1635995010000|2021-11-04 03:03:30|469.76|465.66|469.8|465.7|469.8|465.7|469.75|465.65|6
1635995020000|2021-11-04 03:03:40|469.75|465.65|469.83|465.73|469.84|465.74|469.75|465.65|11
1635995040000|2021-11-04 03:04:00|469.84|465.74|469.92|465.82|469.92|465.82|469.74|465.64|11
1635995050000|2021-11-04 03:04:10|469.85|465.75|469.89|465.79|469.93|465.83|469.85|465.75|9
1635995060000|2021-11-04 03:04:20|469.86|465.76|469.9|465.8|469.91|465.81|469.86|465.76|4
1635995070000|2021-11-04 03:04:30|469.88|465.78|469.88|465.78|469.88|465.78|469.88|465.78|1
1635995080000|2021-11-04 03:04:40|469.89|465.79|469.89|465.79|469.89|465.79|469.89|465.79|1
1635995090000|2021-11-04 03:04:50|469.9|465.8|469.89|465.79|469.9|465.8|469.81|465.71|4
1635995100000|2021-11-04 03:05:00|469.9|465.8|470|465.9|470|465.9|469.9|465.8|6
1635995110000|2021-11-04 03:05:10|469.87|465.77|470.03|465.93|470.03|465.93|469.87|465.77|11
1635995120000|2021-11-04 03:05:20|470|465.9|470.03|465.93|470.04|465.94|470|465.9|5
1635995130000|2021-11-04 03:05:30|470.04|465.94|470.05|465.95|470.05|465.95|470.02|465.92|4
1635995140000|2021-11-04 03:05:40|470.03|465.93|470.1|466|470.18|466.08|470.03|465.93|18
1635995150000|2021-11-04 03:05:50|470.16|466.06|470.12|466.02|470.16|466.06|470.09|465.99|14
1635995160000|2021-11-04 03:06:00|470.08|465.98|469.99|465.89|470.09|465.99|469.99|465.89|8
1635995170000|2021-11-04 03:06:10|470.01|465.91|469.87|465.77|470.01|465.91|469.87|465.77|5
1635995180000|2021-11-04 03:06:20|469.81|465.71|469.81|465.71|469.82|465.72|469.81|465.71|3
1635995190000|2021-11-04 03:06:30|469.79|465.69|469.79|465.69|469.81|465.71|469.77|465.67|5
1635995200000|2021-11-04 03:06:40|469.78|465.68|469.82|465.72|469.85|465.75|469.78|465.68|8
1635995210000|2021-11-04 03:06:50|469.83|465.73|469.85|465.75|469.85|465.75|469.83|465.73|3
1635995220000|2021-11-04 03:07:00|469.88|465.78|469.7|465.6|469.89|465.79|469.7|465.6|7
1635995230000|2021-11-04 03:07:10|469.84|465.74|469.7|465.6|469.84|465.74|469.7|465.6|5
1635995240000|2021-11-04 03:07:20|469.84|465.74|469.84|465.74|469.84|465.74|469.7|465.6|3
1635995250000|2021-11-04 03:07:30|469.82|465.72|469.75|465.65|469.9|465.8|469.75|465.65|9
1635995260000|2021-11-04 03:07:40|469.79|465.69|469.84|465.74|469.88|465.78|469.79|465.69|10
1635995270000|2021-11-04 03:07:50|469.88|465.78|469.87|465.77|469.88|465.78|469.87|465.77|2
1635995280000|2021-11-04 03:08:00|469.78|465.68|469.65|465.55|469.78|465.68|469.65|465.55|6
1635995290000|2021-11-04 03:08:10|469.64|465.54|469.64|465.54|469.64|465.54|469.62|465.52|3
1635995300000|2021-11-04 03:08:20|469.6|465.5|469.61|465.51|469.61|465.51|469.6|465.5|2
1635995310000|2021-11-04 03:08:30|469.57|465.47|469.57|465.47|469.61|465.51|469.43|465.33|14
1635995320000|2021-11-04 03:08:40|469.58|465.48|469.6|465.5|469.61|465.51|469.58|465.48|12
1635995330000|2021-11-04 03:08:50|469.61|465.51|469.6|465.5|469.61|465.51|469.6|465.5|4
1635995340000|2021-11-04 03:09:00|469.63|465.53|469.63|465.53|469.63|465.53|469.63|465.53|1
1635995360000|2021-11-04 03:09:20|469.61|465.51|469.59|465.49|469.61|465.51|469.59|465.49|2
1635995370000|2021-11-04 03:09:30|469.58|465.48|469.58|465.48|469.58|465.48|469.58|465.48|1
1635995380000|2021-11-04 03:09:40|469.6|465.5|469.57|465.47|469.62|465.52|469.57|465.47|8
1635995390000|2021-11-04 03:09:50|469.56|465.46|469.56|465.46|469.57|465.47|469.5|465.4|5
1635995400000|2021-11-04 03:10:00|469.62|465.52|469.58|465.48|469.62|465.52|469.58|465.48|2
1635995410000|2021-11-04 03:10:10|469.56|465.46|469.6|465.5|469.6|465.5|469.55|465.45|4
1635995430000|2021-11-04 03:10:30|469.62|465.52|469.62|465.52|469.62|465.52|469.62|465.52|1
1635995440000|2021-11-04 03:10:40|469.6|465.5|469.62|465.52|469.62|465.52|469.6|465.5|2
1635995450000|2021-11-04 03:10:50|469.61|465.51|469.6|465.5|469.62|465.52|469.56|465.46|7
1635995460000|2021-11-04 03:11:00|469.62|465.52|469.58|465.48|469.62|465.52|469.58|465.48|2
1635995470000|2021-11-04 03:11:10|469.62|465.52|469.62|465.52|469.62|465.52|469.57|465.47|3
1635995520000|2021-11-04 03:12:00|469.58|465.48|469.57|465.47|469.58|465.48|469.56|465.46|3
1635995530000|2021-11-04 03:12:10|469.56|465.46|469.57|465.47|469.57|465.47|469.56|465.46|2
1635995540000|2021-11-04 03:12:20|469.56|465.46|469.56|465.46|469.56|465.46|469.56|465.46|1
1635995550000|2021-11-04 03:12:30|469.6|465.5|469.38|465.28|469.6|465.5|469.37|465.27|5
1635995560000|2021-11-04 03:12:40|469.35|465.25|469.17|465.07|469.35|465.25|469.12|465.02|13
1635995570000|2021-11-04 03:12:50|469.12|465.02|468.86|464.76|469.12|465.02|468.86|464.76|10
1635995580000|2021-11-04 03:13:00|468.85|464.75|468.6|464.5|468.85|464.75|468.6|464.5|8
1635995590000|2021-11-04 03:13:10|468.59|464.49|468.92|464.82|468.96|464.86|468.59|464.49|14
1635995600000|2021-11-04 03:13:20|468.99|464.89|468.99|464.89|469.01|464.91|468.97|464.87|7
1635995610000|2021-11-04 03:13:30|469|464.9|468.99|464.89|469|464.9|468.99|464.89|4
1635995620000|2021-11-04 03:13:40|469|464.9|469.01|464.91|469.01|464.91|468.99|464.89|3
1635995630000|2021-11-04 03:13:50|468.96|464.86|468.89|464.79|468.96|464.86|468.87|464.77|8
1635995640000|2021-11-04 03:14:00|468.86|464.76|468.88|464.78|468.91|464.81|468.86|464.76|7
1635995650000|2021-11-04 03:14:10|468.86|464.76|468.81|464.71|468.86|464.76|468.81|464.71|6
1635995660000|2021-11-04 03:14:20|468.79|464.69|468.81|464.71|468.81|464.71|468.79|464.69|7
1635995670000|2021-11-04 03:14:30|468.84|464.74|468.82|464.72|468.86|464.76|468.82|464.72|4
1635995680000|2021-11-04 03:14:40|468.83|464.73|468.78|464.68|468.86|464.76|468.78|464.68|9
1635995690000|2021-11-04 03:14:50|468.79|464.69|468.78|464.68|468.79|464.69|468.78|464.68|6
1635995700000|2021-11-04 03:15:00|468.79|464.69|468.9|464.8|468.96|464.86|468.7|464.6|9
1635995710000|2021-11-04 03:15:10|468.91|464.81|468.9|464.8|468.93|464.83|468.9|464.8|6
1635995720000|2021-11-04 03:15:20|468.91|464.81|468.93|464.83|468.94|464.84|468.91|464.81|3
1635995730000|2021-11-04 03:15:30|468.91|464.81|468.91|464.81|468.91|464.81|468.8|464.7|6
1635995740000|2021-11-04 03:15:40|468.8|464.7|468.78|464.68|468.91|464.81|468.78|464.68|8
1635995750000|2021-11-04 03:15:50|468.81|464.71|468.58|464.48|468.87|464.77|468.53|464.43|22
1635995760000|2021-11-04 03:16:00|468.55|464.45|467.95|463.85|468.55|464.45|467.91|463.81|25
1635995770000|2021-11-04 03:16:10|467.91|463.81|468.07|463.97|468.1|464|467.91|463.81|13
1635995780000|2021-11-04 03:16:20|468.06|463.96|468.26|464.16|468.27|464.17|468.01|463.91|14
1635995790000|2021-11-04 03:16:30|468.24|464.14|468.26|464.16|468.26|464.16|468.16|464.06|9
1635995800000|2021-11-04 03:16:40|468.25|464.15|468.24|464.14|468.38|464.28|468.17|464.07|15
1635995810000|2021-11-04 03:16:50|468.22|464.12|468.1|464|468.22|464.12|468.07|463.97|12
1635995820000|2021-11-04 03:17:00|468.11|464.01|468.09|463.99|468.17|464.07|468.06|463.96|15
1635995830000|2021-11-04 03:17:10|468.01|463.91|467.89|463.79|468.08|463.98|467.89|463.79|7
1635995840000|2021-11-04 03:17:20|467.86|463.76|467.91|463.81|467.91|463.81|467.86|463.76|6
1635995850000|2021-11-04 03:17:30|467.9|463.8|467.95|463.85|468.08|463.98|467.89|463.79|11
1635995860000|2021-11-04 03:17:40|467.92|463.82|467.86|463.76|467.97|463.87|467.86|463.76|10
1635995870000|2021-11-04 03:17:50|467.91|463.81|467.93|463.83|468.01|463.91|467.91|463.81|9
1635995880000|2021-11-04 03:18:00|467.95|463.85|467.9|463.8|467.95|463.85|467.89|463.79|8
1635995890000|2021-11-04 03:18:10|467.92|463.82|467.95|463.85|467.97|463.87|467.89|463.79|10
1635995900000|2021-11-04 03:18:20|467.97|463.87|467.96|463.86|468|463.9|467.91|463.81|8
1635995910000|2021-11-04 03:18:30|467.92|463.82|467.94|463.84|467.94|463.84|467.89|463.79|6
1635995920000|2021-11-04 03:18:40|467.96|463.86|467.89|463.79|467.96|463.86|467.89|463.79|5
1635995930000|2021-11-04 03:18:50|467.88|463.78|467.91|463.81|467.91|463.81|467.88|463.78|2
1635995940000|2021-11-04 03:19:00|467.96|463.86|467.97|463.87|467.97|463.87|467.82|463.72|14
1635995950000|2021-11-04 03:19:10|467.95|463.85|467.93|463.83|468.02|463.92|467.91|463.81|15
1635995960000|2021-11-04 03:19:20|467.99|463.89|467.87|463.77|467.99|463.89|467.8|463.7|7
1635995970000|2021-11-04 03:19:30|467.9|463.8|467.84|463.74|467.92|463.82|467.79|463.69|9
1635995980000|2021-11-04 03:19:40|467.85|463.75|467.85|463.75|467.85|463.75|467.85|463.75|1
1635995990000|2021-11-04 03:19:50|467.84|463.74|467.65|463.55|467.84|463.74|467.65|463.55|3
1635996000000|2021-11-04 03:20:00|467.64|463.54|466.88|462.78|467.69|463.59|466.51|462.41|31
1635996010000|2021-11-04 03:20:10|466.89|462.79|467.28|463.18|467.39|463.29|466.89|462.79|25
1635996020000|2021-11-04 03:20:20|467.27|463.17|467.3|463.2|467.34|463.24|467.21|463.11|17
1635996030000|2021-11-04 03:20:30|467.33|463.23|467.25|463.15|467.36|463.26|467.2|463.1|14
1635996040000|2021-11-04 03:20:40|467.23|463.13|467.24|463.14|467.26|463.16|467.22|463.12|6
1635996050000|2021-11-04 03:20:50|467.25|463.15|466.83|462.73|467.27|463.17|466.83|462.73|22
1635996060000|2021-11-04 03:21:00|466.82|462.72|466.88|462.78|466.88|462.78|466.67|462.57|18
1635996070000|2021-11-04 03:21:10|466.85|462.75|466.9|462.8|466.98|462.88|466.84|462.74|16
1635996080000|2021-11-04 03:21:20|466.87|462.77|467.05|462.95|467.05|462.95|466.85|462.75|10
1635996090000|2021-11-04 03:21:30|467.07|462.97|466.99|462.89|467.1|463|466.98|462.88|11
1635996100000|2021-11-04 03:21:40|467|462.9|466.96|462.86|467.09|462.99|466.96|462.86|10
1635996110000|2021-11-04 03:21:50|466.98|462.88|466.98|462.88|467.06|462.96|466.97|462.87|9
1635996120000|2021-11-04 03:22:00|466.97|462.87|466.94|462.84|467.01|462.91|466.91|462.81|7
1635996130000|2021-11-04 03:22:10|466.98|462.88|466.97|462.87|467.08|462.98|466.95|462.85|20
1635996140000|2021-11-04 03:22:20|466.98|462.88|467.01|462.91|467.05|462.95|466.98|462.88|7
1635996150000|2021-11-04 03:22:30|467|462.9|466.94|462.84|467.03|462.93|466.9|462.8|17
1635996160000|2021-11-04 03:22:40|466.95|462.85|466.9|462.8|467.02|462.92|466.9|462.8|11
1635996170000|2021-11-04 03:22:50|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1635996180000|2021-11-04 03:23:00|466.91|462.81|466.9|462.8|466.96|462.86|466.88|462.78|11
1635996190000|2021-11-04 03:23:10|466.94|462.84|467.14|463.04|467.35|463.25|466.94|462.84|16
1635996200000|2021-11-04 03:23:20|467.12|463.02|467.21|463.11|467.21|463.11|467.12|463.02|12
1635996210000|2021-11-04 03:23:30|467.23|463.13|467.23|463.13|467.23|463.13|467.15|463.05|10
1635996220000|2021-11-04 03:23:40|467.24|463.14|467.34|463.24|467.44|463.34|467.24|463.14|10
1635996230000|2021-11-04 03:23:50|467.31|463.21|467.35|463.25|467.44|463.34|467.31|463.21|11
1635996240000|2021-11-04 03:24:00|467.37|463.27|467.35|463.25|467.4|463.3|467.27|463.17|11
1635996250000|2021-11-04 03:24:10|467.36|463.26|467.36|463.26|467.41|463.31|467.3|463.2|16
1635996260000|2021-11-04 03:24:20|467.4|463.3|467.49|463.39|467.52|463.42|467.38|463.28|17
1635996270000|2021-11-04 03:24:30|467.48|463.38|467.58|463.48|467.58|463.48|467.48|463.38|8
1635996280000|2021-11-04 03:24:40|467.62|463.52|467.72|463.62|467.75|463.65|467.62|463.52|5
1635996290000|2021-11-04 03:24:50|467.75|463.65|467.8|463.7|467.86|463.76|467.75|463.65|11
1635996300000|2021-11-04 03:25:00|467.86|463.76|467.59|463.49|467.86|463.76|467.59|463.49|15
1635996310000|2021-11-04 03:25:10|467.6|463.5|467.6|463.5|467.6|463.5|467.59|463.49|3
1635996320000|2021-11-04 03:25:20|467.58|463.48|467.63|463.53|467.63|463.53|467.58|463.48|4
1635996330000|2021-11-04 03:25:30|467.62|463.52|467.69|463.59|467.7|463.6|467.61|463.51|11
1635996340000|2021-11-04 03:25:40|467.7|463.6|467.61|463.51|467.7|463.6|467.57|463.47|11
1635996350000|2021-11-04 03:25:50|467.59|463.49|467.36|463.26|467.59|463.49|467.34|463.24|22
1635996360000|2021-11-04 03:26:00|467.42|463.32|467.16|463.06|467.42|463.32|467.14|463.04|15
1635996370000|2021-11-04 03:26:10|467.17|463.07|467.11|463.01|467.19|463.09|467.1|463|14
1635996380000|2021-11-04 03:26:20|466.99|462.89|467.02|462.92|467.1|463|466.96|462.86|14
1635996390000|2021-11-04 03:26:30|467.07|462.97|467.02|462.92|467.08|462.98|467.01|462.91|9
1635996400000|2021-11-04 03:26:40|467.03|462.93|466.88|462.78|467.03|462.93|466.88|462.78|8
1635996410000|2021-11-04 03:26:50|466.86|462.76|467.42|463.32|467.42|463.32|466.85|462.75|21
1635996420000|2021-11-04 03:27:00|467.44|463.34|467.5|463.4|467.55|463.45|467.44|463.34|14
1635996430000|2021-11-04 03:27:10|467.49|463.39|467.49|463.39|467.49|463.39|467.49|463.39|1
1635996440000|2021-11-04 03:27:20|467.51|463.41|467.9|463.8|467.94|463.84|467.47|463.37|26
1635996450000|2021-11-04 03:27:30|467.93|463.83|467.85|463.75|468|463.9|467.85|463.75|21
1635996460000|2021-11-04 03:27:40|467.83|463.73|467.6|463.5|467.83|463.73|467.58|463.48|21
1635996470000|2021-11-04 03:27:50|467.61|463.51|467.58|463.48|467.62|463.52|467.5|463.4|14
1635996480000|2021-11-04 03:28:00|467.55|463.45|467.34|463.24|467.55|463.45|467.24|463.14|22
1635996490000|2021-11-04 03:28:10|467.3|463.2|467.49|463.39|467.53|463.43|467.3|463.2|18
1635996500000|2021-11-04 03:28:20|467.52|463.42|467.49|463.39|467.55|463.45|467.49|463.39|9
1635996510000|2021-11-04 03:28:30|467.5|463.4|467.44|463.34|467.5|463.4|467.4|463.3|13
1635996520000|2021-11-04 03:28:40|467.46|463.36|467.45|463.35|467.47|463.37|467.26|463.16|25
1635996530000|2021-11-04 03:28:50|467.49|463.39|467.6|463.5|467.65|463.55|467.48|463.38|17
1635996540000|2021-11-04 03:29:00|467.61|463.51|467.69|463.59|467.69|463.59|467.61|463.51|9
1635996550000|2021-11-04 03:29:10|467.68|463.58|467.61|463.51|467.68|463.58|467.56|463.46|10
1635996560000|2021-11-04 03:29:20|467.62|463.52|467.52|463.42|467.62|463.52|467.52|463.42|4
1635996570000|2021-11-04 03:29:30|467.58|463.48|467.6|463.5|467.61|463.51|467.58|463.48|6
1635996580000|2021-11-04 03:29:40|467.59|463.49|467.49|463.39|467.59|463.49|467.49|463.39|8
1635996590000|2021-11-04 03:29:50|467.46|463.36|467.48|463.38|467.48|463.38|467.44|463.34|9
1635996600000|2021-11-04 03:30:00|467.49|463.39|467.5|463.4|467.54|463.44|467.4|463.3|13
1635996610000|2021-11-04 03:30:10|467.51|463.41|467.69|463.59|467.7|463.6|467.5|463.4|16
1635996620000|2021-11-04 03:30:20|467.67|463.57|467.81|463.71|467.83|463.73|467.66|463.56|13
1635996630000|2021-11-04 03:30:30|467.82|463.72|467.9|463.8|467.9|463.8|467.81|463.71|12
1635996640000|2021-11-04 03:30:40|467.89|463.79|467.88|463.78|467.95|463.85|467.81|463.71|19
1635996650000|2021-11-04 03:30:50|467.87|463.77|468.02|463.92|468.02|463.92|467.87|463.77|8
1635996660000|2021-11-04 03:31:00|468.01|463.91|468.05|463.95|468.07|463.97|467.98|463.88|14
1635996670000|2021-11-04 03:31:10|468.01|463.91|468.03|463.93|468.08|463.98|468|463.9|10
1635996680000|2021-11-04 03:31:20|468.05|463.95|468.05|463.95|468.07|463.97|468.02|463.92|10
1635996690000|2021-11-04 03:31:30|468.06|463.96|468.15|464.05|468.15|464.05|468.05|463.95|8
1635996700000|2021-11-04 03:31:40|468.16|464.06|468.16|464.06|468.16|464.06|468.16|464.06|1
1635996710000|2021-11-04 03:31:50|468.2|464.1|468.3|464.2|468.3|464.2|468.2|464.1|8
1635996720000|2021-11-04 03:32:00|468.32|464.22|468.3|464.2|468.32|464.22|468.3|464.2|3
1635996730000|2021-11-04 03:32:10|468.31|464.21|468.31|464.21|468.31|464.21|468.31|464.21|1
1635996740000|2021-11-04 03:32:20|468.33|464.23|468.41|464.31|468.41|464.31|468.33|464.23|3
1635996750000|2021-11-04 03:32:30|468.43|464.33|468.42|464.32|468.46|464.36|468.42|464.32|4
1635996760000|2021-11-04 03:32:40|468.43|464.33|468.47|464.37|468.47|464.37|468.43|464.33|2
1635996770000|2021-11-04 03:32:50|468.43|464.33|468.4|464.3|468.43|464.33|468.4|464.3|5
1635996780000|2021-11-04 03:33:00|468.41|464.31|468.39|464.29|468.41|464.31|468.31|464.21|6
1635996790000|2021-11-04 03:33:10|468.43|464.33|468.43|464.33|468.43|464.33|468.43|464.33|1
1635996800000|2021-11-04 03:33:20|468.5|464.4|468.42|464.32|468.5|464.4|468.4|464.3|4
1635996810000|2021-11-04 03:33:30|468.45|464.35|468.48|464.38|468.48|464.38|468.45|464.35|3
1635996820000|2021-11-04 03:33:40|468.5|464.4|468.59|464.49|468.6|464.5|468.5|464.4|5
1635996830000|2021-11-04 03:33:50|468.6|464.5|468.75|464.65|468.75|464.65|468.59|464.49|10
1635996840000|2021-11-04 03:34:00|468.76|464.66|468.64|464.54|468.76|464.66|468.6|464.5|4
1635996850000|2021-11-04 03:34:10|468.7|464.6|468.68|464.58|468.8|464.7|468.63|464.53|7
1635996860000|2021-11-04 03:34:20|468.73|464.63|468.75|464.65|468.75|464.65|468.73|464.63|4
1635996870000|2021-11-04 03:34:30|468.71|464.61|468.8|464.7|468.84|464.74|468.71|464.61|4
1635996880000|2021-11-04 03:34:40|468.75|464.65|468.8|464.7|468.8|464.7|468.73|464.63|5
1635996890000|2021-11-04 03:34:50|468.73|464.63|468.73|464.63|468.8|464.7|468.67|464.57|19
1635996900000|2021-11-04 03:35:00|468.7|464.6|468.7|464.6|468.9|464.8|468.7|464.6|14
1635996910000|2021-11-04 03:35:10|468.65|464.55|468.77|464.67|468.84|464.74|468.65|464.55|9
1635996920000|2021-11-04 03:35:20|468.76|464.66|468.69|464.59|468.76|464.66|468.63|464.53|15
1635996930000|2021-11-04 03:35:30|468.68|464.58|468.62|464.52|468.69|464.59|468.62|464.52|7
1635996940000|2021-11-04 03:35:40|468.59|464.49|468.5|464.4|468.6|464.5|468.5|464.4|16
1635996950000|2021-11-04 03:35:50|468.48|464.38|468.53|464.43|468.54|464.44|468.41|464.31|11
1635996960000|2021-11-04 03:36:00|468.51|464.41|468.46|464.36|468.51|464.41|468.42|464.32|10
1635996970000|2021-11-04 03:36:10|468.45|464.35|468.47|464.37|468.48|464.38|468.45|464.35|5
1635996980000|2021-11-04 03:36:20|468.51|464.41|468.51|464.41|468.51|464.41|468.51|464.41|1
1635996990000|2021-11-04 03:36:30|468.49|464.39|468.49|464.39|468.52|464.42|468.49|464.39|12
1635997000000|2021-11-04 03:36:40|468.51|464.41|468.3|464.2|468.51|464.41|468.3|464.2|19
1635997010000|2021-11-04 03:36:50|468.31|464.21|468.33|464.23|468.35|464.25|468.2|464.1|10
1635997020000|2021-11-04 03:37:00|468.32|464.22|468.24|464.14|468.33|464.23|468.21|464.11|8
1635997030000|2021-11-04 03:37:10|468.25|464.15|468.24|464.14|468.35|464.25|468.24|464.14|9
1635997040000|2021-11-04 03:37:20|468.25|464.15|468.26|464.16|468.27|464.17|468.23|464.13|10
1635997050000|2021-11-04 03:37:30|468.25|464.15|468.39|464.29|468.39|464.29|468.25|464.15|10
1635997060000|2021-11-04 03:37:40|468.33|464.23|468.32|464.22|468.33|464.23|468.31|464.21|5
1635997070000|2021-11-04 03:37:50|468.34|464.24|468.3|464.2|468.34|464.24|468.3|464.2|3
1635997080000|2021-11-04 03:38:00|468.32|464.22|468.32|464.22|468.34|464.24|468.32|464.22|3
1635997090000|2021-11-04 03:38:10|468.31|464.21|468.27|464.17|468.31|464.21|468.25|464.15|9
1635997100000|2021-11-04 03:38:20|468.28|464.18|468.27|464.17|468.28|464.18|468.27|464.17|2
1635997110000|2021-11-04 03:38:30|468.3|464.2|468.29|464.19|468.31|464.21|468.27|464.17|8
1635997120000|2021-11-04 03:38:40|468.31|464.21|468.29|464.19|468.31|464.21|468.29|464.19|3
1635997130000|2021-11-04 03:38:50|468.28|464.18|468.26|464.16|468.29|464.19|468.23|464.13|11
1635997140000|2021-11-04 03:39:00|468.31|464.21|468.27|464.17|468.31|464.21|468.27|464.17|5
1635997150000|2021-11-04 03:39:10|468.28|464.18|468.28|464.18|468.29|464.19|468.23|464.13|13
1635997160000|2021-11-04 03:39:20|468.3|464.2|468.44|464.34|468.44|464.34|468.3|464.2|5
1635997170000|2021-11-04 03:39:30|468.43|464.33|468.43|464.33|468.43|464.33|468.43|464.33|1
1635997180000|2021-11-04 03:39:40|468.42|464.32|468.42|464.32|468.42|464.32|468.35|464.25|13
1635997190000|2021-11-04 03:39:50|468.41|464.31|468.43|464.33|468.43|464.33|468.41|464.31|11
1635997200000|2021-11-04 03:40:00|468.41|464.31|468.35|464.25|468.42|464.32|468.34|464.24|11
1635997210000|2021-11-04 03:40:10|468.34|464.24|468.33|464.23|468.39|464.29|468.32|464.22|7
1635997220000|2021-11-04 03:40:20|468.41|464.31|468.43|464.33|468.44|464.34|468.35|464.25|9
1635997230000|2021-11-04 03:40:30|468.4|464.3|468.29|464.19|468.4|464.3|468.28|464.18|12
1635997240000|2021-11-04 03:40:40|468.33|464.23|468.27|464.17|468.33|464.23|468.27|464.17|8
1635997250000|2021-11-04 03:40:50|468.29|464.19|468.33|464.23|468.33|464.23|468.27|464.17|5
1635997260000|2021-11-04 03:41:00|468.34|464.24|468.42|464.32|468.42|464.32|468.34|464.24|3
1635997270000|2021-11-04 03:41:10|468.44|464.34|468.39|464.29|468.45|464.35|468.35|464.25|10
1635997280000|2021-11-04 03:41:20|468.41|464.31|468.41|464.31|468.41|464.31|468.4|464.3|3
1635997290000|2021-11-04 03:41:30|468.38|464.28|468.38|464.28|468.38|464.28|468.38|464.28|1
1635997300000|2021-11-04 03:41:40|468.4|464.3|468.32|464.22|468.4|464.3|468.32|464.22|3
1635997310000|2021-11-04 03:41:50|468.38|464.28|468.4|464.3|468.4|464.3|468.38|464.28|6
1635997320000|2021-11-04 03:42:00|468.36|464.26|468.4|464.3|468.48|464.38|468.36|464.26|10
1635997330000|2021-11-04 03:42:10|468.41|464.31|468.39|464.29|468.41|464.31|468.39|464.29|4
1635997340000|2021-11-04 03:42:20|468.41|464.31|468.1|464|468.41|464.31|468.08|463.98|17
1635997350000|2021-11-04 03:42:30|468.07|463.97|468.01|463.91|468.11|464.01|468.01|463.91|10
1635997360000|2021-11-04 03:42:40|468|463.9|467.68|463.58|468.01|463.91|467.67|463.57|19
1635997370000|2021-11-04 03:42:50|467.67|463.57|467.76|463.66|467.78|463.68|467.65|463.55|23
1635997380000|2021-11-04 03:43:00|467.77|463.67|467.74|463.64|467.91|463.81|467.65|463.55|23
1635997390000|2021-11-04 03:43:10|467.76|463.66|467.89|463.79|467.89|463.79|467.76|463.66|5
1635997400000|2021-11-04 03:43:20|467.87|463.77|468.25|464.15|468.27|464.17|467.87|463.77|20
1635997410000|2021-11-04 03:43:30|468.24|464.14|468.4|464.3|468.4|464.3|468.24|464.14|6
1635997420000|2021-11-04 03:43:40|468.39|464.29|468.39|464.29|468.46|464.36|468.39|464.29|8
1635997430000|2021-11-04 03:43:50|468.41|464.31|468.41|464.31|468.42|464.32|468.4|464.3|7
1635997440000|2021-11-04 03:44:00|468.37|464.27|468.35|464.25|468.37|464.27|468.35|464.25|6
1635997450000|2021-11-04 03:44:10|468.33|464.23|468.45|464.35|468.45|464.35|468.33|464.23|8
1635997460000|2021-11-04 03:44:20|468.42|464.32|468.41|464.31|468.42|464.32|468.4|464.3|9
1635997470000|2021-11-04 03:44:30|468.44|464.34|468.38|464.28|468.45|464.35|468.37|464.27|11
1635997480000|2021-11-04 03:44:40|468.37|464.27|468.2|464.1|468.37|464.27|468.18|464.08|13
1635997490000|2021-11-04 03:44:50|468.19|464.09|468.18|464.08|468.2|464.1|468.18|464.08|8
1635997500000|2021-11-04 03:45:00|468.19|464.09|468.24|464.14|468.24|464.14|468.1|464|17
1635997510000|2021-11-04 03:45:10|468.25|464.15|468.24|464.14|468.25|464.15|468.17|464.07|9
1635997520000|2021-11-04 03:45:20|468.26|464.16|468.22|464.12|468.26|464.16|468.19|464.09|13
1635997530000|2021-11-04 03:45:30|468.24|464.14|468.34|464.24|468.36|464.26|468.24|464.14|11
1635997540000|2021-11-04 03:45:40|468.31|464.21|468.32|464.22|468.32|464.22|468.27|464.17|9
1635997550000|2021-11-04 03:45:50|468.31|464.21|468.34|464.24|468.34|464.24|468.31|464.21|10
1635997560000|2021-11-04 03:46:00|468.33|464.23|468.33|464.23|468.33|464.23|468.33|464.23|1
1635997570000|2021-11-04 03:46:10|468.32|464.22|468.33|464.23|468.33|464.23|468.32|464.22|2
1635997580000|2021-11-04 03:46:20|468.32|464.22|468.4|464.3|468.4|464.3|468.32|464.22|6
1635997590000|2021-11-04 03:46:30|468.38|464.28|468.38|464.28|468.41|464.31|468.38|464.28|12
1635997600000|2021-11-04 03:46:40|468.39|464.29|468.37|464.27|468.4|464.3|468.37|464.27|5
1635997610000|2021-11-04 03:46:50|468.33|464.23|468.18|464.08|468.34|464.24|468.17|464.07|13
1635997620000|2021-11-04 03:47:00|468.17|464.07|468.05|463.95|468.18|464.08|468.05|463.95|16
1635997630000|2021-11-04 03:47:10|468.04|463.94|467.99|463.89|468.04|463.94|467.99|463.89|2
1635997640000|2021-11-04 03:47:20|467.97|463.87|467.92|463.82|467.98|463.88|467.92|463.82|7
1635997650000|2021-11-04 03:47:30|467.91|463.81|467.83|463.73|467.92|463.82|467.82|463.72|13
1635997660000|2021-11-04 03:47:40|467.77|463.67|467.62|463.52|467.78|463.68|467.62|463.52|13
1635997670000|2021-11-04 03:47:50|467.61|463.51|467.48|463.38|467.61|463.51|467.48|463.38|11
1635997680000|2021-11-04 03:48:00|467.51|463.41|467.71|463.61|467.71|463.61|467.5|463.4|16
1635997690000|2021-11-04 03:48:10|467.7|463.6|467.68|463.58|467.7|463.6|467.68|463.58|2
1635997700000|2021-11-04 03:48:20|467.67|463.57|467.58|463.48|467.67|463.57|467.58|463.48|4
1635997710000|2021-11-04 03:48:30|467.61|463.51|467.63|463.53|467.63|463.53|467.6|463.5|4
1635997720000|2021-11-04 03:48:40|467.67|463.57|467.67|463.57|467.67|463.57|467.66|463.56|3
1635997730000|2021-11-04 03:48:50|467.68|463.58|467.95|463.85|467.97|463.87|467.67|463.57|16
1635997740000|2021-11-04 03:49:00|467.96|463.86|468.11|464.01|468.13|464.03|467.96|463.86|22
1635997750000|2021-11-04 03:49:10|468.12|464.02|468.15|464.05|468.16|464.06|468.12|464.02|15
1635997760000|2021-11-04 03:49:20|468.16|464.06|468.14|464.04|468.16|464.06|468.12|464.02|6
1635997770000|2021-11-04 03:49:30|468.15|464.05|468.15|464.05|468.15|464.05|468.15|464.05|1
1635997780000|2021-11-04 03:49:40|468.14|464.04|468.14|464.04|468.15|464.05|468.14|464.04|3
1635997790000|2021-11-04 03:49:50|468.15|464.05|468.15|464.05|468.15|464.05|468.13|464.03|4
1635997800000|2021-11-04 03:50:00|468.12|464.02|468.14|464.04|468.14|464.04|467.98|463.88|23
1635997810000|2021-11-04 03:50:10|468.13|464.03|468.14|464.04|468.14|464.04|468.09|463.99|10
1635997820000|2021-11-04 03:50:20|468.1|464|468.14|464.04|468.14|464.04|468.07|463.97|4
1635997830000|2021-11-04 03:50:30|468.15|464.05|468.1|464|468.15|464.05|468.1|464|7
1635997840000|2021-11-04 03:50:40|468.15|464.05|468.02|463.92|468.15|464.05|468.02|463.92|14
1635997850000|2021-11-04 03:50:50|468|463.9|467.86|463.76|468.04|463.94|467.82|463.72|21
1635997860000|2021-11-04 03:51:00|467.87|463.77|467.74|463.64|467.87|463.77|467.73|463.63|15
1635997870000|2021-11-04 03:51:10|467.72|463.62|467.91|463.81|467.91|463.81|467.72|463.62|19
1635997880000|2021-11-04 03:51:20|467.9|463.8|467.96|463.86|467.96|463.86|467.86|463.76|10
1635997890000|2021-11-04 03:51:30|467.95|463.85|468.04|463.94|468.04|463.94|467.91|463.81|20
1635997900000|2021-11-04 03:51:40|468.03|463.93|468.03|463.93|468.03|463.93|467.99|463.89|14
1635997910000|2021-11-04 03:51:50|468.01|463.91|467.86|463.76|468.01|463.91|467.86|463.76|14
1635997920000|2021-11-04 03:52:00|467.84|463.74|467.85|463.75|467.85|463.75|467.84|463.74|4
1635997930000|2021-11-04 03:52:10|467.86|463.76|467.86|463.76|467.86|463.76|467.83|463.73|4
1635997940000|2021-11-04 03:52:20|467.85|463.75|467.85|463.75|467.86|463.76|467.85|463.75|3
1635997950000|2021-11-04 03:52:30|467.87|463.77|468.03|463.93|468.03|463.93|467.83|463.73|18
1635997960000|2021-11-04 03:52:40|468.07|463.97|468.15|464.05|468.15|464.05|468.07|463.97|6
1635997970000|2021-11-04 03:52:50|468.08|463.98|468.13|464.03|468.13|464.03|468.08|463.98|3
1635997980000|2021-11-04 03:53:00|468.12|464.02|468.16|464.06|468.16|464.06|468.12|464.02|10
1635997990000|2021-11-04 03:53:10|468.12|464.02|468.1|464|468.16|464.06|468.1|464|4
1635998000000|2021-11-04 03:53:20|468.12|464.02|468.07|463.97|468.12|464.02|468.07|463.97|5
1635998010000|2021-11-04 03:53:30|468.09|463.99|468.09|463.99|468.11|464.01|468.09|463.99|8
1635998020000|2021-11-04 03:53:40|468.1|464|468.11|464.01|468.11|464.01|468.1|464|2
1635998030000|2021-11-04 03:53:50|468.1|464|468.1|464|468.1|464|468.1|464|1
1635998040000|2021-11-04 03:54:00|468.11|464.01|468|463.9|468.14|464.04|468|463.9|13
1635998050000|2021-11-04 03:54:10|467.99|463.89|468.02|463.92|468.04|463.94|467.93|463.83|14
1635998060000|2021-11-04 03:54:20|467.99|463.89|467.99|463.89|468.01|463.91|467.97|463.87|6
1635998070000|2021-11-04 03:54:30|468|463.9|467.99|463.89|468.03|463.93|467.98|463.88|8
1635998080000|2021-11-04 03:54:40|468.03|463.93|468.14|464.04|468.19|464.09|467.99|463.89|8
1635998090000|2021-11-04 03:54:50|468.13|464.03|468.2|464.1|468.2|464.1|468.12|464.02|8
1635998100000|2021-11-04 03:55:00|468.17|464.07|468.18|464.08|468.24|464.14|468.15|464.05|11
1635998110000|2021-11-04 03:55:10|468.15|464.05|468.19|464.09|468.19|464.09|468.15|464.05|8
1635998120000|2021-11-04 03:55:20|468.2|464.1|468.19|464.09|468.22|464.12|468.14|464.04|9
1635998130000|2021-11-04 03:55:30|468.21|464.11|468.26|464.16|468.26|464.16|468.21|464.11|2
1635998140000|2021-11-04 03:55:40|468.24|464.14|468.2|464.1|468.24|464.14|468.2|464.1|2
1635998150000|2021-11-04 03:55:50|468.24|464.14|468.25|464.15|468.26|464.16|468.21|464.11|5
1635998160000|2021-11-04 03:56:00|468.22|464.12|468.2|464.1|468.29|464.19|468.2|464.1|15
1635998170000|2021-11-04 03:56:10|468.21|464.11|468.21|464.11|468.21|464.11|468.21|464.11|1
1635998180000|2021-11-04 03:56:20|468.23|464.13|468.4|464.3|468.4|464.3|468.23|464.13|11
1635998190000|2021-11-04 03:56:30|468.45|464.35|468.62|464.52|468.65|464.55|468.4|464.3|16
1635998200000|2021-11-04 03:56:40|468.63|464.53|468.66|464.56|468.66|464.56|468.6|464.5|9
1635998210000|2021-11-04 03:56:50|468.64|464.54|468.61|464.51|468.64|464.54|468.49|464.39|16
1635998220000|2021-11-04 03:57:00|468.56|464.46|468.64|464.54|468.64|464.54|468.55|464.45|13
1635998230000|2021-11-04 03:57:10|468.63|464.53|468.63|464.53|468.68|464.58|468.61|464.51|7
1635998240000|2021-11-04 03:57:20|468.59|464.49|468.63|464.53|468.66|464.56|468.58|464.48|12
1635998250000|2021-11-04 03:57:30|468.62|464.52|468.63|464.53|468.67|464.57|468.6|464.5|8
1635998270000|2021-11-04 03:57:50|468.61|464.51|468.68|464.58|468.68|464.58|468.61|464.51|8
1635998280000|2021-11-04 03:58:00|468.67|464.57|468.59|464.49|468.67|464.57|468.59|464.49|10
1635998290000|2021-11-04 03:58:10|468.58|464.48|468.64|464.54|468.65|464.55|468.58|464.48|9
1635998300000|2021-11-04 03:58:20|468.63|464.53|468.6|464.5|468.64|464.54|468.6|464.5|4
1635998310000|2021-11-04 03:58:30|468.65|464.55|468.64|464.54|468.66|464.56|468.64|464.54|3
1635998340000|2021-11-04 03:59:00|468.6|464.5|468.63|464.53|468.63|464.53|468.6|464.5|2
1635998350000|2021-11-04 03:59:10|468.62|464.52|468.69|464.59|468.79|464.69|468.61|464.51|14
1635998360000|2021-11-04 03:59:20|468.72|464.62|469.08|464.98|469.1|465|468.71|464.61|16
1635998370000|2021-11-04 03:59:30|469.11|465.01|469.14|465.04|469.18|465.08|469.11|465.01|7
1635998380000|2021-11-04 03:59:40|469.17|465.07|469.09|464.99|469.17|465.07|469.08|464.98|7
1635998390000|2021-11-04 03:59:50|469.1|465|468.9|464.8|469.1|465|468.89|464.79|12
1635998400000|2021-11-04 04:00:00|468.92|464.82|468.96|464.86|468.96|464.86|468.87|464.77|18
1635998410000|2021-11-04 04:00:10|468.95|464.85|469.29|465.19|469.29|465.19|468.95|464.85|13
1635998420000|2021-11-04 04:00:20|469.3|465.2|469.29|465.19|469.33|465.23|469.29|465.19|5
1635998430000|2021-11-04 04:00:30|469.25|465.15|469.31|465.21|469.34|465.24|469.25|465.15|6
1635998440000|2021-11-04 04:00:40|469.39|465.29|469.41|465.31|469.41|465.31|469.39|465.29|5
1635998450000|2021-11-04 04:00:50|469.4|465.3|469.33|465.23|469.4|465.3|469.31|465.21|8
1635998460000|2021-11-04 04:01:00|469.35|465.25|469.34|465.24|469.38|465.28|469.31|465.21|6
1635998470000|2021-11-04 04:01:10|469.32|465.22|469.33|465.23|469.35|465.25|469.31|465.21|7
1635998480000|2021-11-04 04:01:20|469.25|465.15|469.08|464.98|469.25|465.15|469.08|464.98|11
1635998490000|2021-11-04 04:01:30|469.07|464.97|469.08|464.98|469.09|464.99|469.07|464.97|4
1635998500000|2021-11-04 04:01:40|469.06|464.96|469.01|464.91|469.06|464.96|469.01|464.91|2
1635998510000|2021-11-04 04:01:50|469.02|464.92|469.02|464.92|469.02|464.92|469.01|464.91|3
1635998520000|2021-11-04 04:02:00|469.01|464.91|469.1|465|469.1|465|468.99|464.89|3
1635998530000|2021-11-04 04:02:10|469.09|464.99|469.3|465.2|469.3|465.2|469.09|464.99|11
1635998540000|2021-11-04 04:02:20|469.29|465.19|469.47|465.37|469.47|465.37|469.26|465.16|14
1635998550000|2021-11-04 04:02:30|469.49|465.39|469.56|465.46|469.57|465.47|469.45|465.35|6
1635998560000|2021-11-04 04:02:40|469.59|465.49|469.59|465.49|469.6|465.5|469.59|465.49|3
1635998570000|2021-11-04 04:02:50|469.58|465.48|469.45|465.35|469.58|465.48|469.42|465.32|10
1635998580000|2021-11-04 04:03:00|469.54|465.44|469.51|465.41|469.54|465.44|469.43|465.33|6
1635998590000|2021-11-04 04:03:10|469.47|465.37|469.43|465.33|469.47|465.37|469.35|465.25|13
1635998600000|2021-11-04 04:03:20|469.31|465.21|469.36|465.26|469.36|465.26|469.31|465.21|5
1635998610000|2021-11-04 04:03:30|469.35|465.25|469.29|465.19|469.35|465.25|469.28|465.18|7
1635998620000|2021-11-04 04:03:40|469.28|465.18|469.28|465.18|469.29|465.19|469.22|465.12|7
1635998630000|2021-11-04 04:03:50|469.27|465.17|469.18|465.08|469.27|465.17|469.18|465.08|5
1635998640000|2021-11-04 04:04:00|469.2|465.1|469.39|465.29|469.42|465.32|469.2|465.1|9
1635998650000|2021-11-04 04:04:10|469.37|465.27|469.42|465.32|469.42|465.32|469.37|465.27|8
1635998660000|2021-11-04 04:04:20|469.48|465.38|469.57|465.47|469.57|465.47|469.46|465.36|13
1635998670000|2021-11-04 04:04:30|469.58|465.48|469.65|465.55|469.7|465.6|469.58|465.48|8
1635998680000|2021-11-04 04:04:40|469.64|465.54|469.67|465.57|469.69|465.59|469.64|465.54|4
1635998690000|2021-11-04 04:04:50|469.69|465.59|469.75|465.65|469.75|465.65|469.64|465.54|5
1635998700000|2021-11-04 04:05:00|469.66|465.56|469.67|465.57|469.67|465.57|469.62|465.52|6
1635998710000|2021-11-04 04:05:10|469.66|465.56|469.68|465.58|469.68|465.58|469.66|465.56|2
1635998720000|2021-11-04 04:05:20|469.66|465.56|469.67|465.57|469.67|465.57|469.66|465.56|2
1635998730000|2021-11-04 04:05:30|469.66|465.56|469.71|465.61|469.73|465.63|469.66|465.56|8
1635998740000|2021-11-04 04:05:40|469.73|465.63|469.7|465.6|469.73|465.63|469.7|465.6|3
1635998750000|2021-11-04 04:05:50|469.71|465.61|469.72|465.62|469.72|465.62|469.7|465.6|5
1635998760000|2021-11-04 04:06:00|469.75|465.65|469.74|465.64|469.75|465.65|469.74|465.64|2
1635998770000|2021-11-04 04:06:10|469.77|465.67|469.78|465.68|469.78|465.68|469.76|465.66|8
1635998790000|2021-11-04 04:06:30|469.79|465.69|469.79|465.69|469.79|465.69|469.79|465.69|1
1635998820000|2021-11-04 04:07:00|469.76|465.66|469.91|465.81|470|465.9|469.76|465.66|9
1635998830000|2021-11-04 04:07:10|469.93|465.83|470.19|466.09|470.24|466.14|469.93|465.83|18
1635998840000|2021-11-04 04:07:20|470.18|466.08|470.2|466.1|470.2|466.1|470.18|466.08|5
1635998850000|2021-11-04 04:07:30|470.19|466.09|470.17|466.07|470.21|466.11|470.17|466.07|7
1635998860000|2021-11-04 04:07:40|470.18|466.08|470.21|466.11|470.21|466.11|470.17|466.07|5
1635998870000|2021-11-04 04:07:50|470.22|466.12|470.21|466.11|470.23|466.13|470.21|466.11|5
1635998880000|2021-11-04 04:08:00|470.22|466.12|470.17|466.07|470.22|466.12|470.17|466.07|3
1635998890000|2021-11-04 04:08:10|470.18|466.08|470.17|466.07|470.19|466.09|470.16|466.06|4
1635998900000|2021-11-04 04:08:20|470.16|466.06|470.16|466.06|470.16|466.06|470.16|466.06|1
1635998910000|2021-11-04 04:08:30|470.15|466.05|470.15|466.05|470.15|466.05|470.13|466.03|3
1635998920000|2021-11-04 04:08:40|470.14|466.04|470.16|466.06|470.18|466.08|470.14|466.04|4
1635998930000|2021-11-04 04:08:50|470.11|466.01|470.11|466.01|470.15|466.05|470.11|466.01|4
1635998940000|2021-11-04 04:09:00|470.13|466.03|470.14|466.04|470.14|466.04|470.11|466.01|3
1635998950000|2021-11-04 04:09:10|470.16|466.06|470.08|465.98|470.18|466.08|470.05|465.95|16
1635998960000|2021-11-04 04:09:20|470.07|465.97|469.94|465.84|470.07|465.97|469.93|465.83|12
1635998970000|2021-11-04 04:09:30|469.93|465.83|470.01|465.91|470.01|465.91|469.92|465.82|8
1635998980000|2021-11-04 04:09:40|469.99|465.89|469.96|465.86|469.99|465.89|469.96|465.86|2
1635998990000|2021-11-04 04:09:50|469.95|465.85|470.21|466.11|470.22|466.12|469.95|465.85|19
1635999000000|2021-11-04 04:10:00|470.22|466.12|470.11|466.01|470.22|466.12|470.11|466.01|10
1635999010000|2021-11-04 04:10:10|470.09|465.99|470.2|466.1|470.2|466.1|470.09|465.99|12
1635999020000|2021-11-04 04:10:20|470.21|466.11|470.31|466.21|470.32|466.22|470.2|466.1|10
1635999030000|2021-11-04 04:10:30|470.3|466.2|470.28|466.18|470.3|466.2|470.24|466.14|6
1635999040000|2021-11-04 04:10:40|470.27|466.17|470.24|466.14|470.27|466.17|470.23|466.13|7
1635999050000|2021-11-04 04:10:50|470.23|466.13|470.22|466.12|470.23|466.13|470.17|466.07|10
1635999060000|2021-11-04 04:11:00|470.21|466.11|470.08|465.98|470.24|466.14|470.07|465.97|16
1635999070000|2021-11-04 04:11:10|470.1|466|470.13|466.03|470.18|466.08|470.1|466|9
1635999080000|2021-11-04 04:11:20|470.12|466.02|470.19|466.09|470.19|466.09|470.05|465.95|8
1635999090000|2021-11-04 04:11:30|470.21|466.11|470.19|466.09|470.24|466.14|470.19|466.09|12
1635999100000|2021-11-04 04:11:40|470.2|466.1|470.3|466.2|470.3|466.2|470.2|466.1|12
1635999110000|2021-11-04 04:11:50|470.29|466.19|470.3|466.2|470.3|466.2|470.29|466.19|4
1635999120000|2021-11-04 04:12:00|470.28|466.18|470.3|466.2|470.3|466.2|470.28|466.18|2
1635999130000|2021-11-04 04:12:10|470.24|466.14|470.3|466.2|470.3|466.2|470.24|466.14|5
1635999140000|2021-11-04 04:12:20|470.29|466.19|470.37|466.27|470.37|466.27|470.28|466.18|12
1635999150000|2021-11-04 04:12:30|470.35|466.25|470.37|466.27|470.37|466.27|470.35|466.25|4
1635999170000|2021-11-04 04:12:50|470.38|466.28|470.37|466.27|470.38|466.28|470.37|466.27|2
1635999180000|2021-11-04 04:13:00|470.4|466.3|470.4|466.3|470.4|466.3|470.37|466.27|3
1635999190000|2021-11-04 04:13:10|470.38|466.28|470.38|466.28|470.38|466.28|470.38|466.28|1
1635999200000|2021-11-04 04:13:20|470.39|466.29|470.38|466.28|470.39|466.29|470.38|466.28|2
1635999210000|2021-11-04 04:13:30|470.39|466.29|470.38|466.28|470.39|466.29|470.38|466.28|2
1635999220000|2021-11-04 04:13:40|470.4|466.3|470.4|466.3|470.4|466.3|470.4|466.3|1
1635999230000|2021-11-04 04:13:50|470.39|466.29|470.38|466.28|470.39|466.29|470.38|466.28|2
1635999240000|2021-11-04 04:14:00|470.34|466.24|470.32|466.22|470.34|466.24|470.32|466.22|2
1635999250000|2021-11-04 04:14:10|470.33|466.23|470.27|466.17|470.33|466.23|470.27|466.17|2
1635999260000|2021-11-04 04:14:20|470.25|466.15|470.33|466.23|470.33|466.23|470.22|466.12|6
1635999270000|2021-11-04 04:14:30|470.34|466.24|470.31|466.21|470.34|466.24|470.22|466.12|11
1635999280000|2021-11-04 04:14:40|470.34|466.24|470.23|466.13|470.34|466.24|470.22|466.12|9
1635999290000|2021-11-04 04:14:50|470.25|466.15|470.25|466.15|470.27|466.17|470.25|466.15|3
1635999300000|2021-11-04 04:15:00|470.24|466.14|470.25|466.15|470.25|466.15|470.21|466.11|7
1635999310000|2021-11-04 04:15:10|470.27|466.17|470.28|466.18|470.28|466.18|470.22|466.12|10
1635999320000|2021-11-04 04:15:20|470.25|466.15|470.16|466.06|470.25|466.15|470.16|466.06|7
1635999330000|2021-11-04 04:15:30|470.22|466.12|470.28|466.18|470.29|466.19|470.2|466.1|16
1635999340000|2021-11-04 04:15:40|470.23|466.13|470.3|466.2|470.3|466.2|470.22|466.12|5
1635999350000|2021-11-04 04:15:50|470.31|466.21|470.41|466.31|470.41|466.31|470.29|466.19|8
1635999360000|2021-11-04 04:16:00|470.5|466.4|470.41|466.31|470.51|466.41|470.35|466.25|12
1635999370000|2021-11-04 04:16:10|470.42|466.32|470.42|466.32|470.44|466.34|470.42|466.32|5
1635999380000|2021-11-04 04:16:20|470.44|466.34|470.42|466.32|470.44|466.34|470.42|466.32|10
1635999390000|2021-11-04 04:16:30|470.44|466.34|470.5|466.4|470.53|466.43|470.41|466.31|14
1635999400000|2021-11-04 04:16:40|470.46|466.36|470.42|466.32|470.46|466.36|470.4|466.3|11
1635999410000|2021-11-04 04:16:50|470.43|466.33|470.47|466.37|470.51|466.41|470.42|466.32|14
1635999420000|2021-11-04 04:17:00|470.48|466.38|470.42|466.32|470.51|466.41|470.39|466.29|17
1635999430000|2021-11-04 04:17:10|470.36|466.26|470.33|466.23|470.36|466.26|470.33|466.23|4
1635999440000|2021-11-04 04:17:20|470.34|466.24|470.36|466.26|470.39|466.29|470.33|466.23|13
1635999450000|2021-11-04 04:17:30|470.38|466.28|470.41|466.31|470.43|466.33|470.38|466.28|8
1635999460000|2021-11-04 04:17:40|470.4|466.3|470.35|466.25|470.42|466.32|470.33|466.23|15
1635999470000|2021-11-04 04:17:50|470.34|466.24|470.48|466.38|470.48|466.38|470.34|466.24|16
1635999480000|2021-11-04 04:18:00|470.47|466.37|470.5|466.4|470.51|466.41|470.47|466.37|14
1635999490000|2021-11-04 04:18:10|470.49|466.39|470.51|466.41|470.53|466.43|470.46|466.36|8
1635999500000|2021-11-04 04:18:20|470.54|466.44|470.55|466.45|470.58|466.48|470.49|466.39|11
1635999510000|2021-11-04 04:18:30|470.57|466.47|470.56|466.46|470.58|466.48|470.55|466.45|4
1635999520000|2021-11-04 04:18:40|470.57|466.47|470.6|466.5|470.6|466.5|470.57|466.47|4
1635999530000|2021-11-04 04:18:50|470.51|466.41|470.58|466.48|470.58|466.48|470.5|466.4|4
1635999540000|2021-11-04 04:19:00|470.57|466.47|470.57|466.47|470.57|466.47|470.57|466.47|1
1635999550000|2021-11-04 04:19:10|470.58|466.48|470.7|466.6|470.7|466.6|470.58|466.48|7
1635999560000|2021-11-04 04:19:20|470.69|466.59|470.62|466.52|470.69|466.59|470.61|466.51|6
1635999570000|2021-11-04 04:19:30|470.61|466.51|470.62|466.52|470.68|466.58|470.6|466.5|5
1635999590000|2021-11-04 04:19:50|470.68|466.58|470.62|466.52|470.68|466.58|470.62|466.52|2
1635999600000|2021-11-04 04:20:00|470.61|466.51|470.54|466.44|470.62|466.52|470.52|466.42|6
1635999610000|2021-11-04 04:20:10|470.55|466.45|470.45|466.35|470.56|466.46|470.44|466.34|13
1635999620000|2021-11-04 04:20:20|470.47|466.37|470.45|466.35|470.47|466.37|470.43|466.33|4
1635999630000|2021-11-04 04:20:30|470.43|466.33|470.45|466.35|470.45|466.35|470.43|466.33|4
1635999640000|2021-11-04 04:20:40|470.47|466.37|470.53|466.43|470.54|466.44|470.45|466.35|9
1635999650000|2021-11-04 04:20:50|470.54|466.44|470.61|466.51|470.62|466.52|470.51|466.41|17
1635999660000|2021-11-04 04:21:00|470.6|466.5|470.52|466.42|470.6|466.5|470.52|466.42|6
1635999670000|2021-11-04 04:21:10|470.53|466.43|470.53|466.43|470.53|466.43|470.52|466.42|3
1635999680000|2021-11-04 04:21:20|470.52|466.42|470.54|466.44|470.54|466.44|470.52|466.42|3
1635999690000|2021-11-04 04:21:30|470.51|466.41|470.51|466.41|470.54|466.44|470.51|466.41|3
1635999710000|2021-11-04 04:21:50|470.5|466.4|470.52|466.42|470.52|466.42|470.5|466.4|8
1635999720000|2021-11-04 04:22:00|470.5|466.4|470.51|466.41|470.51|466.41|470.49|466.39|4
1635999730000|2021-11-04 04:22:10|470.49|466.39|470.63|466.53|470.63|466.53|470.49|466.39|8
1635999740000|2021-11-04 04:22:20|470.65|466.55|470.68|466.58|470.68|466.58|470.64|466.54|6
1635999750000|2021-11-04 04:22:30|470.67|466.57|470.77|466.67|470.77|466.67|470.67|466.57|7
1635999760000|2021-11-04 04:22:40|470.75|466.65|470.71|466.61|470.77|466.67|470.71|466.61|10
1635999780000|2021-11-04 04:23:00|470.7|466.6|470.71|466.61|470.71|466.61|470.7|466.6|2
1635999790000|2021-11-04 04:23:10|470.72|466.62|470.79|466.69|470.8|466.7|470.72|466.62|6
1635999800000|2021-11-04 04:23:20|470.8|466.7|470.67|466.57|470.8|466.7|470.67|466.57|7
1635999810000|2021-11-04 04:23:30|470.69|466.59|470.64|466.54|470.69|466.59|470.62|466.52|4
1635999820000|2021-11-04 04:23:40|470.63|466.53|470.63|466.53|470.63|466.53|470.63|466.53|1
1635999830000|2021-11-04 04:23:50|470.62|466.52|470.61|466.51|470.62|466.52|470.61|466.51|2
1635999840000|2021-11-04 04:24:00|470.68|466.58|470.77|466.67|470.77|466.67|470.63|466.53|10
1635999850000|2021-11-04 04:24:10|470.76|466.66|470.81|466.71|470.81|466.71|470.76|466.66|3
1635999860000|2021-11-04 04:24:20|470.8|466.7|470.8|466.7|470.81|466.71|470.75|466.65|12
1635999870000|2021-11-04 04:24:30|470.79|466.69|470.81|466.71|470.81|466.71|470.76|466.66|3
1635999880000|2021-11-04 04:24:40|470.79|466.69|470.71|466.61|470.8|466.7|470.7|466.6|11
1635999890000|2021-11-04 04:24:50|470.7|466.6|470.71|466.61|470.71|466.61|470.69|466.59|6
1635999900000|2021-11-04 04:25:00|470.7|466.6|470.7|466.6|470.7|466.6|470.69|466.59|5
1635999910000|2021-11-04 04:25:10|470.72|466.62|470.72|466.62|470.72|466.62|470.7|466.6|4
1635999920000|2021-11-04 04:25:20|470.71|466.61|470.63|466.53|470.86|466.76|470.6|466.5|15
1635999930000|2021-11-04 04:25:30|470.61|466.51|470.61|466.51|470.69|466.59|470.61|466.51|10
1635999940000|2021-11-04 04:25:40|470.63|466.53|470.57|466.47|470.63|466.53|470.57|466.47|2
1635999950000|2021-11-04 04:25:50|470.55|466.45|470.52|466.42|470.56|466.46|470.52|466.42|5
1635999970000|2021-11-04 04:26:10|470.5|466.4|470.43|466.33|470.5|466.4|470.43|466.33|4
1635999980000|2021-11-04 04:26:20|470.3|466.2|470.25|466.15|470.3|466.2|470.25|466.15|2
1636000000000|2021-11-04 04:26:40|470.32|466.22|470.42|466.32|470.42|466.32|470.32|466.22|4
1636000010000|2021-11-04 04:26:50|470.43|466.33|470.43|466.33|470.43|466.33|470.4|466.3|5
1636000020000|2021-11-04 04:27:00|470.44|466.34|470.5|466.4|470.5|466.4|470.44|466.34|3
1636000030000|2021-11-04 04:27:10|470.49|466.39|470.5|466.4|470.5|466.4|470.49|466.39|2
1636000040000|2021-11-04 04:27:20|470.47|466.37|470.65|466.55|470.7|466.6|470.47|466.37|6
1636000050000|2021-11-04 04:27:30|470.6|466.5|470.66|466.56|470.7|466.6|470.6|466.5|3
1636000060000|2021-11-04 04:27:40|470.63|466.53|470.68|466.58|470.75|466.65|470.63|466.53|13
1636000070000|2021-11-04 04:27:50|470.71|466.61|470.8|466.7|470.83|466.73|470.68|466.58|12
1636000080000|2021-11-04 04:28:00|470.81|466.71|470.81|466.71|470.81|466.71|470.74|466.64|3
1636000090000|2021-11-04 04:28:10|470.8|466.7|470.66|466.56|470.8|466.7|470.65|466.55|7
1636000100000|2021-11-04 04:28:20|470.62|466.52|470.61|466.51|470.66|466.56|470.59|466.49|9
1636000110000|2021-11-04 04:28:30|470.6|466.5|470.71|466.61|470.71|466.61|470.59|466.49|7
1636000120000|2021-11-04 04:28:40|470.67|466.57|470.6|466.5|470.81|466.71|470.6|466.5|12
1636000130000|2021-11-04 04:28:50|470.61|466.51|470.6|466.5|470.61|466.51|470.6|466.5|2
1636000140000|2021-11-04 04:29:00|470.61|466.51|470.53|466.43|470.63|466.53|470.53|466.43|9
1636000150000|2021-11-04 04:29:10|470.58|466.48|470.59|466.49|470.59|466.49|470.58|466.48|2
1636000160000|2021-11-04 04:29:20|470.6|466.5|470.45|466.35|470.6|466.5|470.44|466.34|12
1636000170000|2021-11-04 04:29:30|470.48|466.38|470.43|466.33|470.48|466.38|470.32|466.22|4
1636000180000|2021-11-04 04:29:40|470.38|466.28|470.38|466.28|470.38|466.28|470.38|466.28|1
1636000190000|2021-11-04 04:29:50|470.39|466.29|470.39|466.29|470.39|466.29|470.39|466.29|1
1636000200000|2021-11-04 04:30:00|470.44|466.34|470.45|466.35|470.45|466.35|470.41|466.31|6
1636000220000|2021-11-04 04:30:20|470.49|466.39|470.5|466.4|470.5|466.4|470.49|466.39|2
1636000230000|2021-11-04 04:30:30|470.49|466.39|470.5|466.4|470.51|466.41|470.45|466.35|13
1636000240000|2021-11-04 04:30:40|470.49|466.39|470.44|466.34|470.49|466.39|470.44|466.34|6
1636000250000|2021-11-04 04:30:50|470.45|466.35|470.48|466.38|470.51|466.41|470.44|466.34|7
1636000260000|2021-11-04 04:31:00|470.47|466.37|470.48|466.38|470.49|466.39|470.47|466.37|4
1636000270000|2021-11-04 04:31:10|470.47|466.37|470.47|466.37|470.47|466.37|470.47|466.37|1
1636000280000|2021-11-04 04:31:20|470.48|466.38|470.46|466.36|470.48|466.38|470.46|466.36|3
1636000290000|2021-11-04 04:31:30|470.43|466.33|470.34|466.24|470.43|466.33|470.34|466.24|5
1636000300000|2021-11-04 04:31:40|470.33|466.23|470.33|466.23|470.33|466.23|470.33|466.23|1
1636000310000|2021-11-04 04:31:50|470.3|466.2|470.11|466.01|470.3|466.2|470.1|466|7
1636000320000|2021-11-04 04:32:00|470.1|466|470.1|466|470.1|466|470.1|466|1
1636000330000|2021-11-04 04:32:10|470.07|465.97|469.96|465.86|470.08|465.98|469.96|465.86|11
1636000340000|2021-11-04 04:32:20|469.95|465.85|469.85|465.75|469.96|465.86|469.83|465.73|16
1636000350000|2021-11-04 04:32:30|469.79|465.69|469.81|465.71|469.81|465.71|469.79|465.69|2
1636000360000|2021-11-04 04:32:40|469.74|465.64|469.7|465.6|469.76|465.66|469.7|465.6|6
1636000370000|2021-11-04 04:32:50|469.69|465.59|469.71|465.61|469.71|465.61|469.66|465.56|6
1636000380000|2021-11-04 04:33:00|469.72|465.62|469.69|465.59|469.72|465.62|469.69|465.59|3
1636000390000|2021-11-04 04:33:10|469.68|465.58|469.68|465.58|469.69|465.59|469.66|465.56|6
1636000400000|2021-11-04 04:33:20|469.69|465.59|469.68|465.58|469.69|465.59|469.68|465.58|2
1636000410000|2021-11-04 04:33:30|469.67|465.57|469.64|465.54|469.68|465.58|469.64|465.54|7
1636000420000|2021-11-04 04:33:40|469.68|465.58|469.92|465.82|469.94|465.84|469.68|465.58|13
1636000430000|2021-11-04 04:33:50|469.94|465.84|470.02|465.92|470.03|465.93|469.94|465.84|7
1636000440000|2021-11-04 04:34:00|470.05|465.95|470.02|465.92|470.08|465.98|470.02|465.92|10
1636000450000|2021-11-04 04:34:10|470.04|465.94|470.11|466.01|470.13|466.03|470.04|465.94|8
1636000460000|2021-11-04 04:34:20|470.13|466.03|470.19|466.09|470.21|466.11|470.13|466.03|13
1636000470000|2021-11-04 04:34:30|470.21|466.11|470.23|466.13|470.23|466.13|470.2|466.1|3
1636000480000|2021-11-04 04:34:40|470.24|466.14|470.22|466.12|470.24|466.14|470.22|466.12|2
1636000490000|2021-11-04 04:34:50|470.21|466.11|470.2|466.1|470.21|466.11|470.2|466.1|4
1636000500000|2021-11-04 04:35:00|470.21|466.11|470.38|466.28|470.38|466.28|470.2|466.1|8
1636000510000|2021-11-04 04:35:10|470.39|466.29|470.43|466.33|470.47|466.37|470.39|466.29|12
1636000520000|2021-11-04 04:35:20|470.46|466.36|470.46|466.36|470.54|466.44|470.42|466.32|13
1636000530000|2021-11-04 04:35:30|470.44|466.34|470.54|466.44|470.55|466.45|470.42|466.32|15
1636000540000|2021-11-04 04:35:40|470.53|466.43|470.51|466.41|470.55|466.45|470.5|466.4|11
1636000550000|2021-11-04 04:35:50|470.5|466.4|470.5|466.4|470.57|466.47|470.38|466.28|18
1636000560000|2021-11-04 04:36:00|470.56|466.46|470.54|466.44|470.61|466.51|470.5|466.4|14
1636000570000|2021-11-04 04:36:10|470.53|466.43|470.58|466.48|470.64|466.54|470.53|466.43|12
1636000580000|2021-11-04 04:36:20|470.53|466.43|470.54|466.44|470.58|466.48|470.5|466.4|10
1636000590000|2021-11-04 04:36:30|470.52|466.42|470.51|466.41|470.54|466.44|470.49|466.39|16
1636000600000|2021-11-04 04:36:40|470.5|466.4|470.57|466.47|470.57|466.47|470.49|466.39|6
1636000610000|2021-11-04 04:36:50|470.55|466.45|470.52|466.42|470.55|466.45|470.45|466.35|5
1636000620000|2021-11-04 04:37:00|470.51|466.41|470.52|466.42|470.52|466.42|470.5|466.4|3
1636000640000|2021-11-04 04:37:20|470.53|466.43|470.59|466.49|470.59|466.49|470.51|466.41|6
1636000650000|2021-11-04 04:37:30|470.6|466.5|470.61|466.51|470.61|466.51|470.6|466.5|2
1636000660000|2021-11-04 04:37:40|470.6|466.5|470.6|466.5|470.6|466.5|470.6|466.5|1
1636000670000|2021-11-04 04:37:50|470.61|466.51|470.61|466.51|470.65|466.55|470.61|466.51|7
1636000680000|2021-11-04 04:38:00|470.58|466.48|470.7|466.6|470.7|466.6|470.54|466.44|12
1636000690000|2021-11-04 04:38:10|470.65|466.55|470.65|466.55|470.65|466.55|470.65|466.55|1
1636000700000|2021-11-04 04:38:20|470.66|466.56|470.63|466.53|470.66|466.56|470.63|466.53|3
1636000720000|2021-11-04 04:38:40|470.62|466.52|470.63|466.53|470.63|466.53|470.62|466.52|2
1636000730000|2021-11-04 04:38:50|470.6|466.5|470.57|466.47|470.61|466.51|470.56|466.46|7
1636000740000|2021-11-04 04:39:00|470.56|466.46|470.81|466.71|470.84|466.74|470.56|466.46|7
1636000750000|2021-11-04 04:39:10|470.76|466.66|470.79|466.69|470.82|466.72|470.75|466.65|9
1636000760000|2021-11-04 04:39:20|470.82|466.72|470.87|466.77|470.88|466.78|470.82|466.72|7
1636000770000|2021-11-04 04:39:30|470.88|466.78|470.92|466.82|470.97|466.87|470.88|466.78|12
1636000780000|2021-11-04 04:39:40|470.91|466.81|470.83|466.73|470.97|466.87|470.82|466.72|11
1636000790000|2021-11-04 04:39:50|470.77|466.67|470.61|466.51|470.77|466.67|470.61|466.51|6
1636000800000|2021-11-04 04:40:00|470.62|466.52|470.65|466.55|470.65|466.55|470.61|466.51|4
1636000810000|2021-11-04 04:40:10|470.66|466.56|470.74|466.64|470.74|466.64|470.6|466.5|3
1636000820000|2021-11-04 04:40:20|470.64|466.54|470.61|466.51|470.65|466.55|470.59|466.49|11
1636000830000|2021-11-04 04:40:30|470.57|466.47|470.56|466.46|470.57|466.47|470.56|466.46|2
1636000850000|2021-11-04 04:40:50|470.57|466.47|470.6|466.5|470.6|466.5|470.57|466.47|4
1636000860000|2021-11-04 04:41:00|470.5|466.4|470.6|466.5|470.65|466.55|470.5|466.4|3
1636000870000|2021-11-04 04:41:10|470.5|466.4|470.54|466.44|470.62|466.52|470.5|466.4|3
1636000880000|2021-11-04 04:41:20|470.62|466.52|470.32|466.22|470.62|466.52|470.31|466.21|16
1636000890000|2021-11-04 04:41:30|470.31|466.21|470.26|466.16|470.31|466.21|470.22|466.12|7
1636000900000|2021-11-04 04:41:40|470.2|466.1|470.1|466|470.21|466.11|470.1|466|9
1636000910000|2021-11-04 04:41:50|470.17|466.07|470.17|466.07|470.17|466.07|470.17|466.07|1
1636000920000|2021-11-04 04:42:00|470.18|466.08|470.34|466.24|470.34|466.24|470.18|466.08|9
1636000930000|2021-11-04 04:42:10|470.35|466.25|470.42|466.32|470.44|466.34|470.35|466.25|8
1636000940000|2021-11-04 04:42:20|470.4|466.3|470.42|466.32|470.42|466.32|470.39|466.29|9
1636000950000|2021-11-04 04:42:30|470.41|466.31|470.4|466.3|470.41|466.31|470.35|466.25|11
1636000960000|2021-11-04 04:42:40|470.39|466.29|470.34|466.24|470.41|466.31|470.33|466.23|8
1636000970000|2021-11-04 04:42:50|470.43|466.33|470.35|466.25|470.43|466.33|470.35|466.25|2
1636000980000|2021-11-04 04:43:00|470.34|466.24|470.35|466.25|470.35|466.25|470.31|466.21|6
1636000990000|2021-11-04 04:43:10|470.34|466.24|470.52|466.42|470.53|466.43|470.34|466.24|14
1636001000000|2021-11-04 04:43:20|470.53|466.43|470.48|466.38|470.53|466.43|470.4|466.3|8
1636001010000|2021-11-04 04:43:30|470.49|466.39|470.53|466.43|470.56|466.46|470.4|466.3|12
1636001020000|2021-11-04 04:43:40|470.56|466.46|470.43|466.33|470.56|466.46|470.43|466.33|9
1636001030000|2021-11-04 04:43:50|470.42|466.32|470.31|466.21|470.42|466.32|470.31|466.21|4
1636001040000|2021-11-04 04:44:00|470.32|466.22|470.57|466.47|470.61|466.51|470.32|466.22|15
1636001050000|2021-11-04 04:44:10|470.58|466.48|470.59|466.49|470.6|466.5|470.57|466.47|7
1636001060000|2021-11-04 04:44:20|470.57|466.47|470.57|466.47|470.57|466.47|470.57|466.47|1
1636001070000|2021-11-04 04:44:30|470.58|466.48|470.48|466.38|470.58|466.48|470.43|466.33|6
1636001080000|2021-11-04 04:44:40|470.43|466.33|470.42|466.32|470.44|466.34|470.41|466.31|4
1636001090000|2021-11-04 04:44:50|470.41|466.31|470.38|466.28|470.49|466.39|470.35|466.25|9
1636001100000|2021-11-04 04:45:00|470.32|466.22|470.39|466.29|470.46|466.36|470.3|466.2|9
1636001110000|2021-11-04 04:45:10|470.35|466.25|470.34|466.24|470.44|466.34|470.34|466.24|17
1636001120000|2021-11-04 04:45:20|470.4|466.3|470.41|466.31|470.41|466.31|470.39|466.29|3
1636001130000|2021-11-04 04:45:30|470.4|466.3|470.4|466.3|470.4|466.3|470.4|466.3|1
1636001140000|2021-11-04 04:45:40|470.42|466.32|470.43|466.33|470.43|466.33|470.41|466.31|6
1636001150000|2021-11-04 04:45:50|470.42|466.32|470.43|466.33|470.43|466.33|470.42|466.32|2
1636001170000|2021-11-04 04:46:10|470.45|466.35|470.65|466.55|470.65|466.55|470.44|466.34|9
1636001180000|2021-11-04 04:46:20|470.64|466.54|470.65|466.55|470.68|466.58|470.64|466.54|4
1636001190000|2021-11-04 04:46:30|470.66|466.56|470.63|466.53|470.66|466.56|470.63|466.53|5
1636001200000|2021-11-04 04:46:40|470.65|466.55|470.6|466.5|470.65|466.55|470.6|466.5|4
1636001210000|2021-11-04 04:46:50|470.58|466.48|470.4|466.3|470.58|466.48|470.4|466.3|7
1636001230000|2021-11-04 04:47:10|470.45|466.35|470.4|466.3|470.45|466.35|470.4|466.3|2
1636001240000|2021-11-04 04:47:20|470.45|466.35|470.52|466.42|470.59|466.49|470.41|466.31|16
1636001250000|2021-11-04 04:47:30|470.51|466.41|470.5|466.4|470.51|466.41|470.5|466.4|2
1636001260000|2021-11-04 04:47:40|470.54|466.44|470.63|466.53|470.63|466.53|470.53|466.43|9
1636001270000|2021-11-04 04:47:50|470.6|466.5|470.7|466.6|470.7|466.6|470.56|466.46|4
1636001280000|2021-11-04 04:48:00|470.69|466.59|470.61|466.51|470.71|466.61|470.61|466.51|15
1636001290000|2021-11-04 04:48:10|470.63|466.53|470.57|466.47|470.64|466.54|470.55|466.45|14
1636001300000|2021-11-04 04:48:20|470.51|466.41|470.5|466.4|470.53|466.43|470.5|466.4|4
1636001310000|2021-11-04 04:48:30|470.51|466.41|470.68|466.58|470.72|466.62|470.51|466.41|12
1636001320000|2021-11-04 04:48:40|470.69|466.59|470.68|466.58|470.69|466.59|470.68|466.58|4
1636001330000|2021-11-04 04:48:50|470.72|466.62|470.7|466.6|470.72|466.62|470.69|466.59|4
1636001340000|2021-11-04 04:49:00|470.71|466.61|470.72|466.62|470.72|466.62|470.7|466.6|3
1636001350000|2021-11-04 04:49:10|470.71|466.61|470.71|466.61|470.71|466.61|470.62|466.52|7
1636001360000|2021-11-04 04:49:20|470.72|466.62|470.71|466.61|470.74|466.64|470.64|466.54|13
1636001370000|2021-11-04 04:49:30|470.72|466.62|470.63|466.53|470.72|466.62|470.63|466.53|5
1636001380000|2021-11-04 04:49:40|470.6|466.5|470.6|466.5|470.61|466.51|470.58|466.48|6
1636001390000|2021-11-04 04:49:50|470.56|466.46|470.65|466.55|470.66|466.56|470.56|466.46|3
1636001400000|2021-11-04 04:50:00|470.66|466.56|470.71|466.61|470.71|466.61|470.66|466.56|8
1636001410000|2021-11-04 04:50:10|470.68|466.58|470.63|466.53|470.68|466.58|470.63|466.53|8
1636001420000|2021-11-04 04:50:20|470.64|466.54|470.62|466.52|470.71|466.61|470.61|466.51|11
1636001430000|2021-11-04 04:50:30|470.52|466.42|470.51|466.41|470.59|466.49|470.5|466.4|7
1636001440000|2021-11-04 04:50:40|470.5|466.4|470.6|466.5|470.61|466.51|470.5|466.4|5
1636001450000|2021-11-04 04:50:50|470.57|466.47|470.6|466.5|470.6|466.5|470.57|466.47|2
1636001460000|2021-11-04 04:51:00|470.58|466.48|470.55|466.45|470.59|466.49|470.5|466.4|7
1636001470000|2021-11-04 04:51:10|470.57|466.47|470.68|466.58|470.69|466.59|470.57|466.47|7
1636001480000|2021-11-04 04:51:20|470.67|466.57|470.67|466.57|470.68|466.58|470.67|466.57|3
1636001490000|2021-11-04 04:51:30|470.73|466.63|470.71|466.61|470.73|466.63|470.71|466.61|2
1636001500000|2021-11-04 04:51:40|470.7|466.6|470.71|466.61|470.74|466.64|470.68|466.58|17
1636001510000|2021-11-04 04:51:50|470.72|466.62|470.66|466.56|470.72|466.62|470.6|466.5|16
1636001520000|2021-11-04 04:52:00|470.67|466.57|470.65|466.55|470.71|466.61|470.64|466.54|6
1636001530000|2021-11-04 04:52:10|470.64|466.54|470.64|466.54|470.64|466.54|470.63|466.53|3
1636001540000|2021-11-04 04:52:20|470.59|466.49|470.52|466.42|470.59|466.49|470.52|466.42|3
1636001550000|2021-11-04 04:52:30|470.53|466.43|470.49|466.39|470.58|466.48|470.49|466.39|3
1636001560000|2021-11-04 04:52:40|470.52|466.42|470.53|466.43|470.53|466.43|470.52|466.42|2
1636001570000|2021-11-04 04:52:50|470.52|466.42|470.52|466.42|470.52|466.42|470.52|466.42|1
1636001580000|2021-11-04 04:53:00|470.5|466.4|470.52|466.42|470.52|466.42|470.47|466.37|5
1636001600000|2021-11-04 04:53:20|470.55|466.45|470.59|466.49|470.59|466.49|470.53|466.43|4
1636001610000|2021-11-04 04:53:30|470.6|466.5|470.6|466.5|470.6|466.5|470.55|466.45|3
1636001620000|2021-11-04 04:53:40|470.55|466.45|470.69|466.59|470.69|466.59|470.5|466.4|21
1636001630000|2021-11-04 04:53:50|470.63|466.53|470.62|466.52|470.69|466.59|470.6|466.5|7
1636001640000|2021-11-04 04:54:00|470.63|466.53|470.59|466.49|470.63|466.53|470.59|466.49|3
1636001650000|2021-11-04 04:54:10|470.62|466.52|470.61|466.51|470.62|466.52|470.61|466.51|2
1636001660000|2021-11-04 04:54:20|470.62|466.52|470.62|466.52|470.62|466.52|470.61|466.51|3
1636001670000|2021-11-04 04:54:30|470.61|466.51|470.61|466.51|470.63|466.53|470.61|466.51|4
1636001680000|2021-11-04 04:54:40|470.62|466.52|470.78|466.68|470.78|466.68|470.62|466.52|10
1636001690000|2021-11-04 04:54:50|470.79|466.69|470.78|466.68|470.8|466.7|470.77|466.67|6
1636001700000|2021-11-04 04:55:00|470.79|466.69|470.78|466.68|470.79|466.69|470.78|466.68|2
1636001710000|2021-11-04 04:55:10|470.79|466.69|470.87|466.77|470.91|466.81|470.79|466.69|6
1636001720000|2021-11-04 04:55:20|470.84|466.74|470.97|466.87|470.97|466.87|470.84|466.74|3
1636001730000|2021-11-04 04:55:30|470.86|466.76|470.87|466.77|470.89|466.79|470.86|466.76|3
1636001740000|2021-11-04 04:55:40|470.88|466.78|471.02|466.92|471.02|466.92|470.88|466.78|3
1636001760000|2021-11-04 04:56:00|471.09|466.99|471.18|467.08|471.18|467.08|471.09|466.99|2
1636001770000|2021-11-04 04:56:10|471.2|467.1|471.2|467.1|471.2|467.1|471.18|467.08|3
1636001800000|2021-11-04 04:56:40|471.13|467.03|471.13|467.03|471.13|467.03|471.13|467.03|1
1636001810000|2021-11-04 04:56:50|471.14|467.04|471.14|467.04|471.14|467.04|471.14|467.04|1
1636001830000|2021-11-04 04:57:10|471.13|467.03|471.1|467|471.13|467.03|471.08|466.98|3
1636001840000|2021-11-04 04:57:20|471.14|467.04|471.2|467.1|471.2|467.1|471.14|467.04|2
1636001850000|2021-11-04 04:57:30|471.14|467.04|471.14|467.04|471.14|467.04|471.14|467.04|1
1636001860000|2021-11-04 04:57:40|471.01|466.91|471|466.9|471.06|466.96|470.98|466.88|7
1636001870000|2021-11-04 04:57:50|471.02|466.92|470.5|466.4|471.02|466.92|470.39|466.29|20
1636001880000|2021-11-04 04:58:00|470.56|466.46|470.55|466.45|470.72|466.62|470.51|466.41|24
1636001890000|2021-11-04 04:58:10|470.62|466.52|470.55|466.45|470.7|466.6|470.53|466.43|22
1636001900000|2021-11-04 04:58:20|470.56|466.46|470.51|466.41|470.56|466.46|470.5|466.4|7
1636001910000|2021-11-04 04:58:30|470.5|466.4|470.52|466.42|470.52|466.42|470.49|466.39|10
1636001920000|2021-11-04 04:58:40|470.51|466.41|470.28|466.18|470.51|466.41|470.28|466.18|16
1636001930000|2021-11-04 04:58:50|470.27|466.17|470.15|466.05|470.27|466.17|470.15|466.05|8
1636001940000|2021-11-04 04:59:00|470.18|466.08|470.32|466.22|470.32|466.22|470.18|466.08|11
1636001950000|2021-11-04 04:59:10|470.31|466.21|470.14|466.04|470.32|466.22|470.06|465.96|23
1636001960000|2021-11-04 04:59:20|470.13|466.03|470.21|466.11|470.24|466.14|470.13|466.03|19
1636001970000|2021-11-04 04:59:30|470.23|466.13|470.32|466.22|470.43|466.33|470.23|466.13|11
1636001980000|2021-11-04 04:59:40|470.3|466.2|470.26|466.16|470.39|466.29|470.26|466.16|17
1636001990000|2021-11-04 04:59:50|470.23|466.13|469.96|465.86|470.24|466.14|469.94|465.84|21
1636002000000|2021-11-04 05:00:00|469.94|465.84|470.05|465.95|470.05|465.95|469.9|465.8|16
1636002010000|2021-11-04 05:00:10|470.04|465.94|470.04|465.94|470.07|465.97|470.04|465.94|6
1636002020000|2021-11-04 05:00:20|470.09|465.99|469.94|465.84|470.09|465.99|469.94|465.84|8
1636002030000|2021-11-04 05:00:30|469.99|465.89|469.9|465.8|469.99|465.89|469.88|465.78|15
1636002040000|2021-11-04 05:00:40|469.92|465.82|469.99|465.89|470.01|465.91|469.92|465.82|10
1636002050000|2021-11-04 05:00:50|469.97|465.87|470.23|466.13|470.23|466.13|469.97|465.87|16
1636002060000|2021-11-04 05:01:00|470.24|466.14|470.26|466.16|470.28|466.18|470.22|466.12|10
1636002070000|2021-11-04 05:01:10|470.28|466.18|470.5|466.4|470.58|466.48|470.28|466.18|17
1636002080000|2021-11-04 05:01:20|470.52|466.42|470.6|466.5|470.69|466.59|470.52|466.42|9
1636002090000|2021-11-04 05:01:30|470.5|466.4|470.69|466.59|470.69|466.59|470.5|466.4|5
1636002100000|2021-11-04 05:01:40|470.68|466.58|470.59|466.49|470.69|466.59|470.59|466.49|9
1636002110000|2021-11-04 05:01:50|470.56|466.46|470.32|466.22|470.56|466.46|470.32|466.22|18
1636002120000|2021-11-04 05:02:00|470.31|466.21|470.09|465.99|470.31|466.21|470.09|465.99|11
1636002130000|2021-11-04 05:02:10|470.06|465.96|469.95|465.85|470.06|465.96|469.95|465.85|11
1636002140000|2021-11-04 05:02:20|469.93|465.83|469.85|465.75|469.93|465.83|469.85|465.75|7
1636002150000|2021-11-04 05:02:30|469.83|465.73|469.65|465.55|469.83|465.73|469.65|465.55|9
1636002160000|2021-11-04 05:02:40|469.67|465.57|469.54|465.44|469.67|465.57|469.54|465.44|6
1636002170000|2021-11-04 05:02:50|469.55|465.45|469.54|465.44|469.55|465.45|469.54|465.44|2
1636002180000|2021-11-04 05:03:00|469.5|465.4|469.47|465.37|469.5|465.4|469.47|465.37|2
1636002190000|2021-11-04 05:03:10|469.48|465.38|469.7|465.6|469.71|465.61|469.48|465.38|12
1636002200000|2021-11-04 05:03:20|469.72|465.62|469.87|465.77|469.87|465.77|469.69|465.59|11
1636002210000|2021-11-04 05:03:30|469.89|465.79|469.77|465.67|469.89|465.79|469.72|465.62|20
1636002220000|2021-11-04 05:03:40|469.74|465.64|469.68|465.58|469.75|465.65|469.66|465.56|13
1636002230000|2021-11-04 05:03:50|469.66|465.56|469.65|465.55|469.66|465.56|469.65|465.55|2
1636002240000|2021-11-04 05:04:00|469.66|465.56|469.66|465.56|469.66|465.56|469.66|465.56|1
1636002250000|2021-11-04 05:04:10|469.65|465.55|469.61|465.51|469.66|465.56|469.61|465.51|7
1636002260000|2021-11-04 05:04:20|469.59|465.49|469.5|465.4|469.66|465.56|469.5|465.4|14
1636002270000|2021-11-04 05:04:30|469.63|465.53|469.63|465.53|469.63|465.53|469.56|465.46|6
1636002280000|2021-11-04 05:04:40|469.61|465.51|469.65|465.55|469.65|465.55|469.61|465.51|3
1636002290000|2021-11-04 05:04:50|469.56|465.46|469.54|465.44|469.56|465.46|469.54|465.44|3
1636002300000|2021-11-04 05:05:00|469.55|465.45|469.55|465.45|469.55|465.45|469.55|465.45|1
1636002310000|2021-11-04 05:05:10|469.57|465.47|469.56|465.46|469.57|465.47|469.56|465.46|2
1636002320000|2021-11-04 05:05:20|469.57|465.47|469.56|465.46|469.57|465.47|469.56|465.46|2
1636002330000|2021-11-04 05:05:30|469.5|465.4|469.42|465.32|469.5|465.4|469.41|465.31|10
1636002340000|2021-11-04 05:05:40|469.41|465.31|469.48|465.38|469.48|465.38|469.41|465.31|4
1636002350000|2021-11-04 05:05:50|469.47|465.37|469.4|465.3|469.47|465.37|469.4|465.3|5
1636002360000|2021-11-04 05:06:00|469.44|465.34|469.42|465.32|469.49|465.39|469.37|465.27|13
1636002370000|2021-11-04 05:06:10|469.4|465.3|469.23|465.13|469.4|465.3|469.23|465.13|10
1636002380000|2021-11-04 05:06:20|469.25|465.15|469.13|465.03|469.25|465.15|469.11|465.01|9
1636002390000|2021-11-04 05:06:30|469.12|465.02|468.85|464.75|469.12|465.02|468.85|464.75|13
1636002400000|2021-11-04 05:06:40|468.84|464.74|468.84|464.74|468.84|464.74|468.84|464.74|1
1636002410000|2021-11-04 05:06:50|468.81|464.71|468.71|464.61|468.81|464.71|468.67|464.57|7
1636002420000|2021-11-04 05:07:00|468.7|464.6|468.65|464.55|468.71|464.61|468.65|464.55|8
1636002430000|2021-11-04 05:07:10|468.66|464.56|468.64|464.54|468.66|464.56|468.64|464.54|3
1636002440000|2021-11-04 05:07:20|468.65|464.55|468.64|464.54|468.69|464.59|468.58|464.48|10
1636002450000|2021-11-04 05:07:30|468.61|464.51|468.49|464.39|468.71|464.61|468.49|464.39|7
1636002460000|2021-11-04 05:07:40|468.67|464.57|468.67|464.57|468.7|464.6|468.58|464.48|7
1636002470000|2021-11-04 05:07:50|468.64|464.54|468.21|464.11|468.64|464.54|468.15|464.05|17
1636002480000|2021-11-04 05:08:00|468.22|464.12|468.3|464.2|468.3|464.2|468.17|464.07|14
1636002490000|2021-11-04 05:08:10|468.33|464.23|468.47|464.37|468.47|464.37|468.33|464.23|5
1636002500000|2021-11-04 05:08:20|468.44|464.34|468.53|464.43|468.53|464.43|468.44|464.34|5
1636002510000|2021-11-04 05:08:30|468.54|464.44|468.46|464.36|468.56|464.46|468.45|464.35|10
1636002520000|2021-11-04 05:08:40|468.47|464.37|468.48|464.38|468.48|464.38|468.46|464.36|6
1636002530000|2021-11-04 05:08:50|468.49|464.39|468.53|464.43|468.56|464.46|468.46|464.36|7
1636002540000|2021-11-04 05:09:00|468.52|464.42|468.2|464.1|468.52|464.42|468.17|464.07|18
1636002550000|2021-11-04 05:09:10|468.18|464.08|468.15|464.05|468.18|464.08|468.11|464.01|9
1636002560000|2021-11-04 05:09:20|468.14|464.04|468.13|464.03|468.16|464.06|468.11|464.01|10
1636002570000|2021-11-04 05:09:30|468.1|464|468.14|464.04|468.18|464.08|468.1|464|14
1636002580000|2021-11-04 05:09:40|468.15|464.05|468.1|464|468.15|464.05|468.03|463.93|11
1636002590000|2021-11-04 05:09:50|468.16|464.06|468.37|464.27|468.38|464.28|468.15|464.05|13
1636002600000|2021-11-04 05:10:00|468.39|464.29|468.36|464.26|468.42|464.32|468.35|464.25|8
1636002610000|2021-11-04 05:10:10|468.33|464.23|468.18|464.08|468.33|464.23|468.18|464.08|13
1636002620000|2021-11-04 05:10:20|468.16|464.06|468.15|464.05|468.17|464.07|468.15|464.05|4
1636002630000|2021-11-04 05:10:30|468.16|464.06|468.24|464.14|468.24|464.14|468.15|464.05|8
1636002640000|2021-11-04 05:10:40|468.26|464.16|467.59|463.49|468.26|464.16|467.56|463.46|19
1636002650000|2021-11-04 05:10:50|467.55|463.45|467.56|463.46|467.58|463.48|467.54|463.44|13
1636002660000|2021-11-04 05:11:00|467.54|463.44|467.55|463.45|467.56|463.46|467.52|463.42|13
1636002670000|2021-11-04 05:11:10|467.56|463.46|467.39|463.29|467.56|463.46|467.39|463.29|9
1636002680000|2021-11-04 05:11:20|467.35|463.25|467.5|463.4|467.51|463.41|467.35|463.25|9
1636002690000|2021-11-04 05:11:30|467.51|463.41|467.52|463.42|467.53|463.43|467.5|463.4|12
1636002700000|2021-11-04 05:11:40|467.53|463.43|467.43|463.33|467.53|463.43|467.4|463.3|10
1636002710000|2021-11-04 05:11:50|467.44|463.34|467.47|463.37|467.52|463.42|467.44|463.34|14
1636002720000|2021-11-04 05:12:00|467.46|463.36|467.53|463.43|467.55|463.45|467.46|463.36|11
1636002730000|2021-11-04 05:12:10|467.55|463.45|467.54|463.44|467.56|463.46|467.52|463.42|10
1636002740000|2021-11-04 05:12:20|467.55|463.45|467.48|463.38|467.55|463.45|467.48|463.38|10
1636002750000|2021-11-04 05:12:30|467.47|463.37|468.4|464.3|468.4|464.3|467.45|463.35|21
1636002760000|2021-11-04 05:12:40|468.39|464.29|468.44|464.34|468.57|464.47|468.39|464.29|18
1636002770000|2021-11-04 05:12:50|468.43|464.33|468.13|464.03|468.48|464.38|468.13|464.03|14
1636002780000|2021-11-04 05:13:00|468.16|464.06|468.09|463.99|468.16|464.06|468.08|463.98|10
1636002790000|2021-11-04 05:13:10|468.1|464|468.31|464.21|468.31|464.21|468.1|464|17
1636002800000|2021-11-04 05:13:20|468.35|464.25|468.28|464.18|468.35|464.25|468.22|464.12|13
1636002810000|2021-11-04 05:13:30|468.26|464.16|468.51|464.41|468.51|464.41|468.26|464.16|21
1636002820000|2021-11-04 05:13:40|468.53|464.43|468.63|464.53|468.66|464.56|468.5|464.4|19
1636002830000|2021-11-04 05:13:50|468.76|464.66|468.55|464.45|468.76|464.66|468.55|464.45|9
1636002840000|2021-11-04 05:14:00|468.56|464.46|468.51|464.41|468.57|464.47|468.51|464.41|12
1636002850000|2021-11-04 05:14:10|468.54|464.44|468.56|464.46|468.57|464.47|468.54|464.44|5
1636002860000|2021-11-04 05:14:20|468.54|464.44|468.65|464.55|468.68|464.58|468.54|464.44|7
1636002870000|2021-11-04 05:14:30|468.66|464.56|468.64|464.54|468.66|464.56|468.62|464.52|6
1636002880000|2021-11-04 05:14:40|468.63|464.53|468.69|464.59|468.69|464.59|468.63|464.53|9
1636002890000|2021-11-04 05:14:50|468.7|464.6|468.3|464.2|468.71|464.61|468.27|464.17|18
1636002900000|2021-11-04 05:15:00|468.34|464.24|468.55|464.45|468.59|464.49|468.33|464.23|23
1636002910000|2021-11-04 05:15:10|468.59|464.49|468.6|464.5|468.71|464.61|468.59|464.49|13
1636002920000|2021-11-04 05:15:20|468.63|464.53|468.66|464.56|468.72|464.62|468.61|464.51|12
1636002930000|2021-11-04 05:15:30|468.68|464.58|468.63|464.53|468.73|464.63|468.63|464.53|9
1636002940000|2021-11-04 05:15:40|468.62|464.52|468.76|464.66|468.77|464.67|468.62|464.52|8
1636002950000|2021-11-04 05:15:50|468.74|464.64|468.74|464.64|468.75|464.65|468.73|464.63|6
1636002960000|2021-11-04 05:16:00|468.78|464.68|468.75|464.65|468.79|464.69|468.75|464.65|4
1636002970000|2021-11-04 05:16:10|468.7|464.6|468.74|464.64|468.76|464.66|468.7|464.6|4
1636002980000|2021-11-04 05:16:20|468.77|464.67|468.73|464.63|468.77|464.67|468.73|464.63|3
1636002990000|2021-11-04 05:16:30|468.77|464.67|468.62|464.52|468.77|464.67|468.6|464.5|8
1636003000000|2021-11-04 05:16:40|468.6|464.5|468.63|464.53|468.64|464.54|468.6|464.5|4
1636003010000|2021-11-04 05:16:50|468.62|464.52|468.63|464.53|468.63|464.53|468.55|464.45|10
1636003020000|2021-11-04 05:17:00|468.62|464.52|468.62|464.52|468.63|464.53|468.62|464.52|3
1636003030000|2021-11-04 05:17:10|468.61|464.51|468.47|464.37|468.61|464.51|468.47|464.37|9
1636003040000|2021-11-04 05:17:20|468.46|464.36|468.42|464.32|468.47|464.37|468.42|464.32|4
1636003050000|2021-11-04 05:17:30|468.43|464.33|468.43|464.33|468.43|464.33|468.43|464.33|1
1636003060000|2021-11-04 05:17:40|468.4|464.3|468.28|464.18|468.43|464.33|468.28|464.18|9
1636003070000|2021-11-04 05:17:50|468.27|464.17|468.15|464.05|468.27|464.17|468.15|464.05|4
1636003080000|2021-11-04 05:18:00|468.13|464.03|468.12|464.02|468.14|464.04|468.12|464.02|4
1636003090000|2021-11-04 05:18:10|468.14|464.04|468.07|463.97|468.14|464.04|468.07|463.97|7
1636003100000|2021-11-04 05:18:20|468.08|463.98|468.02|463.92|468.08|463.98|467.99|463.89|6
1636003110000|2021-11-04 05:18:30|468.01|463.91|468.3|464.2|468.32|464.22|467.97|463.87|15
1636003120000|2021-11-04 05:18:40|468.27|464.17|468.3|464.2|468.31|464.21|468.27|464.17|11
1636003130000|2021-11-04 05:18:50|468.31|464.21|468.35|464.25|468.35|464.25|468.31|464.21|2
1636003140000|2021-11-04 05:19:00|468.36|464.26|468.36|464.26|468.36|464.26|468.36|464.26|1
1636003150000|2021-11-04 05:19:10|468.42|464.32|468.64|464.54|468.68|464.58|468.4|464.3|14
1636003160000|2021-11-04 05:19:20|468.68|464.58|468.58|464.48|468.68|464.58|468.58|464.48|7
1636003170000|2021-11-04 05:19:30|468.61|464.51|468.51|464.41|468.73|464.63|468.5|464.4|19
1636003180000|2021-11-04 05:19:40|468.48|464.38|468.44|464.34|468.5|464.4|468.43|464.33|8
1636003190000|2021-11-04 05:19:50|468.43|464.33|468.33|464.23|468.43|464.33|468.33|464.23|11
1636003200000|2021-11-04 05:20:00|468.28|464.18|468.23|464.13|468.28|464.18|468.23|464.13|9
1636003210000|2021-11-04 05:20:10|468.24|464.14|468.33|464.23|468.33|464.23|468.23|464.13|14
1636003220000|2021-11-04 05:20:20|468.34|464.24|468.37|464.27|468.38|464.28|468.28|464.18|12
1636003230000|2021-11-04 05:20:30|468.36|464.26|468.4|464.3|468.4|464.3|468.32|464.22|12
1636003240000|2021-11-04 05:20:40|468.39|464.29|468.5|464.4|468.52|464.42|468.39|464.29|15
1636003250000|2021-11-04 05:20:50|468.59|464.49|468.58|464.48|468.64|464.54|468.58|464.48|10
1636003260000|2021-11-04 05:21:00|468.6|464.5|468.59|464.49|468.64|464.54|468.59|464.49|11
1636003270000|2021-11-04 05:21:10|468.63|464.53|468.72|464.62|468.72|464.62|468.63|464.53|12
1636003280000|2021-11-04 05:21:20|468.74|464.64|468.65|464.55|468.75|464.65|468.64|464.54|8
1636003290000|2021-11-04 05:21:30|468.64|464.54|468.6|464.5|468.64|464.54|468.57|464.47|6
1636003300000|2021-11-04 05:21:40|468.57|464.47|468.35|464.25|468.57|464.47|468.32|464.22|10
1636003310000|2021-11-04 05:21:50|468.28|464.18|467.95|463.85|468.28|464.18|467.94|463.84|17
1636003320000|2021-11-04 05:22:00|467.96|463.86|468.03|463.93|468.03|463.93|467.9|463.8|19
1636003330000|2021-11-04 05:22:10|468.02|463.92|468.03|463.93|468.04|463.94|467.99|463.89|12
1636003340000|2021-11-04 05:22:20|468.04|463.94|468.08|463.98|468.09|463.99|468.04|463.94|12
1636003350000|2021-11-04 05:22:30|468.04|463.94|468.2|464.1|468.2|464.1|468.04|463.94|10
1636003360000|2021-11-04 05:22:40|468.19|464.09|468.16|464.06|468.21|464.11|468.16|464.06|10
1636003370000|2021-11-04 05:22:50|468.15|464.05|468.12|464.02|468.15|464.05|468.08|463.98|13
1636003380000|2021-11-04 05:23:00|468.1|464|468.21|464.11|468.22|464.12|468.1|464|11
1636003390000|2021-11-04 05:23:10|468.2|464.1|468.35|464.25|468.35|464.25|468.19|464.09|16
1636003400000|2021-11-04 05:23:20|468.38|464.28|468.35|464.25|468.4|464.3|468.35|464.25|9
1636003410000|2021-11-04 05:23:30|468.34|464.24|468.52|464.42|468.52|464.42|468.3|464.2|15
1636003420000|2021-11-04 05:23:40|468.49|464.39|468.47|464.37|468.55|464.45|468.46|464.36|15
1636003430000|2021-11-04 05:23:50|468.49|464.39|468.51|464.41|468.51|464.41|468.47|464.37|9
1636003440000|2021-11-04 05:24:00|468.52|464.42|468.4|464.3|468.57|464.47|468.4|464.3|13
1636003450000|2021-11-04 05:24:10|468.42|464.32|468.37|464.27|468.42|464.32|468.36|464.26|9
1636003460000|2021-11-04 05:24:20|468.39|464.29|468.4|464.3|468.4|464.3|468.39|464.29|2
1636003470000|2021-11-04 05:24:30|468.39|464.29|468.4|464.3|468.4|464.3|468.39|464.29|4
1636003480000|2021-11-04 05:24:40|468.42|464.32|468.34|464.24|468.5|464.4|468.34|464.24|19
1636003490000|2021-11-04 05:24:50|468.32|464.22|468.35|464.25|468.37|464.27|468.3|464.2|8
1636003500000|2021-11-04 05:25:00|468.4|464.3|468.35|464.25|468.4|464.3|468.35|464.25|4
1636003510000|2021-11-04 05:25:10|468.4|464.3|468.32|464.22|468.4|464.3|468.32|464.22|10
1636003520000|2021-11-04 05:25:20|468.29|464.19|468.29|464.19|468.31|464.21|468.27|464.17|11
1636003530000|2021-11-04 05:25:30|468.3|464.2|468.3|464.2|468.31|464.21|468.3|464.2|5
1636003540000|2021-11-04 05:25:40|468.31|464.21|468.29|464.19|468.31|464.21|468.27|464.17|11
1636003550000|2021-11-04 05:25:50|468.27|464.17|468.27|464.17|468.3|464.2|468.23|464.13|13
1636003560000|2021-11-04 05:26:00|468.3|464.2|468.06|463.96|468.3|464.2|468.02|463.92|17
1636003570000|2021-11-04 05:26:10|468.02|463.92|467.75|463.65|468.02|463.92|467.75|463.65|11
1636003580000|2021-11-04 05:26:20|467.76|463.66|467.96|463.86|467.99|463.89|467.74|463.64|17
1636003590000|2021-11-04 05:26:30|467.95|463.85|467.94|463.84|467.96|463.86|467.94|463.84|4
1636003600000|2021-11-04 05:26:40|467.91|463.81|467.93|463.83|467.94|463.84|467.9|463.8|7
1636003610000|2021-11-04 05:26:50|467.92|463.82|467.96|463.86|467.96|463.86|467.92|463.82|8
1636003620000|2021-11-04 05:27:00|467.98|463.88|468|463.9|468|463.9|467.97|463.87|7
1636003630000|2021-11-04 05:27:10|467.98|463.88|468.01|463.91|468.01|463.91|467.97|463.87|6
1636003640000|2021-11-04 05:27:20|468.04|463.94|467.97|463.87|468.04|463.94|467.97|463.87|5
1636003650000|2021-11-04 05:27:30|467.94|463.84|468.05|463.95|468.05|463.95|467.94|463.84|8
1636003660000|2021-11-04 05:27:40|468.09|463.99|468.13|464.03|468.16|464.06|468.02|463.92|6
1636003670000|2021-11-04 05:27:50|468.22|464.12|468.3|464.2|468.32|464.22|468.21|464.11|12
1636003680000|2021-11-04 05:28:00|468.28|464.18|468.23|464.13|468.3|464.2|468.21|464.11|5
1636003690000|2021-11-04 05:28:10|468.22|464.12|468.12|464.02|468.22|464.12|468.12|464.02|7
1636003700000|2021-11-04 05:28:20|468.1|464|468.1|464|468.1|464|468.1|464|1
1636003710000|2021-11-04 05:28:30|468.09|463.99|468.04|463.94|468.1|464|467.94|463.84|17
1636003720000|2021-11-04 05:28:40|468.07|463.97|467.87|463.77|468.1|464|467.87|463.77|19
1636003730000|2021-11-04 05:28:50|467.83|463.73|467.71|463.61|467.83|463.73|467.59|463.49|11
1636003740000|2021-11-04 05:29:00|467.72|463.62|467.82|463.72|467.83|463.73|467.67|463.57|22
1636003750000|2021-11-04 05:29:10|467.8|463.7|467.93|463.83|467.93|463.83|467.8|463.7|6
1636003760000|2021-11-04 05:29:20|467.92|463.82|467.88|463.78|467.93|463.83|467.84|463.74|16
1636003770000|2021-11-04 05:29:30|467.79|463.69|467.79|463.69|467.83|463.73|467.79|463.69|10
1636003780000|2021-11-04 05:29:40|467.78|463.68|467.69|463.59|467.78|463.68|467.63|463.53|17
1636003790000|2021-11-04 05:29:50|467.64|463.54|467.7|463.6|467.7|463.6|467.58|463.48|10
1636003800000|2021-11-04 05:30:00|467.71|463.61|467.65|463.55|467.77|463.67|467.65|463.55|4
1636003810000|2021-11-04 05:30:10|467.69|463.59|467.68|463.58|467.69|463.59|467.65|463.55|4
1636003820000|2021-11-04 05:30:20|467.67|463.57|467.69|463.59|467.71|463.61|467.66|463.56|5
1636003830000|2021-11-04 05:30:30|467.68|463.58|467.68|463.58|467.68|463.58|467.68|463.58|1
1636003840000|2021-11-04 05:30:40|467.67|463.57|467.67|463.57|467.67|463.57|467.67|463.57|1
1636003850000|2021-11-04 05:30:50|467.65|463.55|467.68|463.58|467.69|463.59|467.65|463.55|7
1636003860000|2021-11-04 05:31:00|467.69|463.59|467.68|463.58|467.69|463.59|467.66|463.56|4
1636003870000|2021-11-04 05:31:10|467.65|463.55|467.6|463.5|467.69|463.59|467.6|463.5|10
1636003880000|2021-11-04 05:31:20|467.58|463.48|467.52|463.42|467.58|463.48|467.42|463.32|22
1636003890000|2021-11-04 05:31:30|467.5|463.4|467.47|463.37|467.5|463.4|467.45|463.35|10
1636003900000|2021-11-04 05:31:40|467.49|463.39|467.4|463.3|467.49|463.39|467.36|463.26|9
1636003910000|2021-11-04 05:31:50|467.3|463.2|467.35|463.25|467.4|463.3|467.3|463.2|10
1636003920000|2021-11-04 05:32:00|467.34|463.24|467.35|463.25|467.35|463.25|467.31|463.21|8
1636003930000|2021-11-04 05:32:10|467.3|463.2|467|462.9|467.3|463.2|467|462.9|21
1636003940000|2021-11-04 05:32:20|466.88|462.78|466.83|462.73|466.88|462.78|466.69|462.59|7
1636003950000|2021-11-04 05:32:30|466.81|462.71|466.72|462.62|466.91|462.81|466.7|462.6|14
1636003960000|2021-11-04 05:32:40|466.71|462.61|466.71|462.61|466.71|462.61|466.71|462.61|1
1636003970000|2021-11-04 05:32:50|466.69|462.59|466.61|462.51|466.73|462.63|466.61|462.51|16
1636003980000|2021-11-04 05:33:00|466.63|462.53|466.63|462.53|466.75|462.65|466.61|462.51|14
1636003990000|2021-11-04 05:33:10|466.65|462.55|466.78|462.68|466.79|462.69|466.65|462.55|11
1636004000000|2021-11-04 05:33:20|466.7|462.6|466.32|462.22|466.7|462.6|466.3|462.2|10
1636004010000|2021-11-04 05:33:30|466.31|462.21|466.32|462.22|466.32|462.22|466.31|462.21|2
1636004020000|2021-11-04 05:33:40|466.33|462.23|466.47|462.37|466.47|462.37|466.33|462.23|14
1636004030000|2021-11-04 05:33:50|466.5|462.4|466.5|462.4|466.51|462.41|466.5|462.4|3
1636004040000|2021-11-04 05:34:00|466.51|462.41|466.44|462.34|466.51|462.41|466.43|462.33|9
1636004050000|2021-11-04 05:34:10|466.46|462.36|466.44|462.34|466.46|462.36|466.44|462.34|4
1636004060000|2021-11-04 05:34:20|466.43|462.33|466.44|462.34|466.46|462.36|466.36|462.26|5
1636004070000|2021-11-04 05:34:30|466.42|462.32|466.42|462.32|466.46|462.36|466.3|462.2|4
1636004080000|2021-11-04 05:34:40|466.4|462.3|466.35|462.25|466.42|462.32|466.35|462.25|6
1636004090000|2021-11-04 05:34:50|466.34|462.24|465.85|461.75|466.37|462.27|465.85|461.75|13
1636004100000|2021-11-04 05:35:00|465.84|461.74|465.89|461.79|465.89|461.79|465.8|461.7|10
1636004110000|2021-11-04 05:35:10|465.94|461.84|465.84|461.74|465.94|461.84|465.83|461.73|7
1636004120000|2021-11-04 05:35:20|465.83|461.73|466.1|462|466.1|462|465.8|461.7|9
1636004130000|2021-11-04 05:35:30|466.08|461.98|465.9|461.8|466.08|461.98|465.87|461.77|12
1636004140000|2021-11-04 05:35:40|465.93|461.83|466.15|462.05|466.16|462.06|465.93|461.83|16
1636004150000|2021-11-04 05:35:50|466.16|462.06|466.13|462.03|466.22|462.12|466.12|462.02|11
1636004160000|2021-11-04 05:36:00|466.14|462.04|466.2|462.1|466.21|462.11|466.12|462.02|10
1636004170000|2021-11-04 05:36:10|466.17|462.07|466.13|462.03|466.17|462.07|466.11|462.01|6
1636004180000|2021-11-04 05:36:20|466.12|462.02|466.05|461.95|466.12|462.02|466.02|461.92|6
1636004190000|2021-11-04 05:36:30|466.03|461.93|466.13|462.03|466.13|462.03|466.03|461.93|9
1636004200000|2021-11-04 05:36:40|466.14|462.04|466.1|462|466.19|462.09|466.07|461.97|13
1636004210000|2021-11-04 05:36:50|466.09|461.99|466.29|462.19|466.29|462.19|466.08|461.98|10
1636004220000|2021-11-04 05:37:00|466.28|462.18|466.28|462.18|466.28|462.18|466.28|462.18|1
1636004230000|2021-11-04 05:37:10|466.29|462.19|466.29|462.19|466.3|462.2|466.29|462.19|3
1636004240000|2021-11-04 05:37:20|466.3|462.2|466.13|462.03|466.3|462.2|466.13|462.03|9
1636004250000|2021-11-04 05:37:30|466.19|462.09|465.96|461.86|466.19|462.09|465.93|461.83|17
1636004260000|2021-11-04 05:37:40|465.95|461.85|465.91|461.81|465.95|461.85|465.91|461.81|5
1636004270000|2021-11-04 05:37:50|465.9|461.8|465.92|461.82|465.92|461.82|465.89|461.79|5
1636004280000|2021-11-04 05:38:00|465.91|461.81|465.85|461.75|465.92|461.82|465.78|461.68|10
1636004290000|2021-11-04 05:38:10|465.83|461.73|465.83|461.73|465.87|461.77|465.8|461.7|9
1636004300000|2021-11-04 05:38:20|465.86|461.76|465.9|461.8|465.9|461.8|465.83|461.73|3
1636004310000|2021-11-04 05:38:30|465.89|461.79|465.87|461.77|465.9|461.8|465.87|461.77|6
1636004320000|2021-11-04 05:38:40|465.84|461.74|465.89|461.79|465.9|461.8|465.84|461.74|4
1636004330000|2021-11-04 05:38:50|465.9|461.8|465.94|461.84|465.94|461.84|465.9|461.8|3
1636004340000|2021-11-04 05:39:00|465.98|461.88|465.94|461.84|465.98|461.88|465.93|461.83|4
1636004350000|2021-11-04 05:39:10|465.9|461.8|465.94|461.84|465.95|461.85|465.9|461.8|4
1636004360000|2021-11-04 05:39:20|465.95|461.85|466.07|461.97|466.07|461.97|465.95|461.85|9
1636004370000|2021-11-04 05:39:30|466.12|462.02|466.12|462.02|466.12|462.02|466.12|462.02|1
1636004380000|2021-11-04 05:39:40|466.2|462.1|466.22|462.12|466.22|462.12|466.19|462.09|5
1636004390000|2021-11-04 05:39:50|466.23|462.13|466.28|462.18|466.41|462.31|466.2|462.1|22
1636004400000|2021-11-04 05:40:00|466.29|462.19|466.4|462.3|466.4|462.3|466.26|462.16|16
1636004410000|2021-11-04 05:40:10|466.37|462.27|466.4|462.3|466.4|462.3|466.37|462.27|3
1636004420000|2021-11-04 05:40:20|466.39|462.29|466.35|462.25|466.39|462.29|466.34|462.24|9
1636004430000|2021-11-04 05:40:30|466.36|462.26|466.45|462.35|466.46|462.36|466.36|462.26|10
1636004440000|2021-11-04 05:40:40|466.5|462.4|466.49|462.39|466.5|462.4|466.43|462.33|7
1636004450000|2021-11-04 05:40:50|466.51|462.41|466.49|462.39|466.52|462.42|466.4|462.3|9
1636004460000|2021-11-04 05:41:00|466.48|462.38|466.48|462.38|466.48|462.38|466.48|462.38|1
1636004470000|2021-11-04 05:41:10|466.46|462.36|466.43|462.33|466.47|462.37|466.42|462.32|5
1636004480000|2021-11-04 05:41:20|466.42|462.32|466.31|462.21|466.42|462.32|466.31|462.21|9
1636004490000|2021-11-04 05:41:30|466.29|462.19|466.29|462.19|466.29|462.19|466.29|462.19|1
1636004500000|2021-11-04 05:41:40|466.3|462.2|466.32|462.22|466.32|462.22|466.3|462.2|2
1636004510000|2021-11-04 05:41:50|466.3|462.2|466.28|462.18|466.3|462.2|466.28|462.18|3
1636004520000|2021-11-04 05:42:00|466.23|462.13|466.13|462.03|466.23|462.13|466.13|462.03|11
1636004530000|2021-11-04 05:42:10|466.14|462.04|466.06|461.96|466.14|462.04|466.05|461.95|11
1636004540000|2021-11-04 05:42:20|466.08|461.98|465.93|461.83|466.08|461.98|465.93|461.83|14
1636004550000|2021-11-04 05:42:30|465.92|461.82|465.83|461.73|465.92|461.82|465.8|461.7|11
1636004560000|2021-11-04 05:42:40|465.86|461.76|465.78|461.68|465.87|461.77|465.78|461.68|10
1636004570000|2021-11-04 05:42:50|465.83|461.73|465.8|461.7|465.83|461.73|465.8|461.7|2
1636004580000|2021-11-04 05:43:00|465.79|461.69|465.7|461.6|465.79|461.69|465.7|461.6|4
1636004590000|2021-11-04 05:43:10|465.83|461.73|465.7|461.6|465.83|461.73|465.7|461.6|2
1636004600000|2021-11-04 05:43:20|465.52|461.42|464.76|460.66|465.52|461.42|464.76|460.66|11
1636004610000|2021-11-04 05:43:30|464.88|460.78|465.21|461.11|465.21|461.11|464.88|460.78|22
1636004620000|2021-11-04 05:43:40|465.25|461.15|465.33|461.23|465.42|461.32|465.2|461.1|18
1636004630000|2021-11-04 05:43:50|465.34|461.24|465.4|461.3|465.42|461.32|465.3|461.2|16
1636004640000|2021-11-04 05:44:00|465.39|461.29|465.42|461.32|465.44|461.34|465.3|461.2|13
1636004650000|2021-11-04 05:44:10|465.4|461.3|465.55|461.45|465.55|461.45|465.4|461.3|11
1636004660000|2021-11-04 05:44:20|465.54|461.44|465.57|461.47|465.6|461.5|465.53|461.43|8
1636004670000|2021-11-04 05:44:30|465.62|461.52|465.58|461.48|465.62|461.52|465.54|461.44|13
1636004680000|2021-11-04 05:44:40|465.57|461.47|465.31|461.21|465.59|461.49|465.3|461.2|16
1636004690000|2021-11-04 05:44:50|465.29|461.19|465.17|461.07|465.29|461.19|465.17|461.07|9
1636004700000|2021-11-04 05:45:00|465.18|461.08|465.15|461.05|465.18|461.08|465.15|461.05|3
1636004710000|2021-11-04 05:45:10|465.16|461.06|465.23|461.13|465.23|461.13|465.16|461.06|6
1636004720000|2021-11-04 05:45:20|465.24|461.14|465.56|461.46|465.56|461.46|465.22|461.12|22
1636004730000|2021-11-04 05:45:30|465.52|461.42|465.69|461.59|465.69|461.59|465.52|461.42|14
1636004740000|2021-11-04 05:45:40|465.68|461.58|465.65|461.55|465.72|461.62|465.64|461.54|16
1636004750000|2021-11-04 05:45:50|465.66|461.56|465.67|461.57|465.78|461.68|465.63|461.53|23
1636004760000|2021-11-04 05:46:00|465.69|461.59|465.53|461.43|465.69|461.59|465.51|461.41|15
1636004770000|2021-11-04 05:46:10|465.52|461.42|465.6|461.5|465.62|461.52|465.52|461.42|18
1636004780000|2021-11-04 05:46:20|465.63|461.53|465.73|461.63|465.73|461.63|465.63|461.53|9
1636004790000|2021-11-04 05:46:30|465.74|461.64|465.81|461.71|465.91|461.81|465.73|461.63|20
1636004800000|2021-11-04 05:46:40|465.82|461.72|465.74|461.64|465.82|461.72|465.67|461.57|14
1636004810000|2021-11-04 05:46:50|465.77|461.67|465.8|461.7|465.84|461.74|465.77|461.67|10
1636004820000|2021-11-04 05:47:00|465.81|461.71|465.72|461.62|465.81|461.71|465.68|461.58|15
1636004830000|2021-11-04 05:47:10|465.7|461.6|465.73|461.63|465.73|461.63|465.69|461.59|8
1636004840000|2021-11-04 05:47:20|465.77|461.67|465.85|461.75|465.92|461.82|465.77|461.67|18
1636004850000|2021-11-04 05:47:30|465.78|461.68|465.78|461.68|465.79|461.69|465.7|461.6|12
1636004860000|2021-11-04 05:47:40|465.73|461.63|465.74|461.64|465.79|461.69|465.73|461.63|3
1636004870000|2021-11-04 05:47:50|465.72|461.62|465.82|461.72|465.82|461.72|465.52|461.42|23
1636004880000|2021-11-04 05:48:00|465.8|461.7|465.82|461.72|465.82|461.72|465.78|461.68|12
1636004890000|2021-11-04 05:48:10|465.84|461.74|465.9|461.8|465.9|461.8|465.84|461.74|8
1636004900000|2021-11-04 05:48:20|465.89|461.79|465.89|461.79|465.89|461.79|465.88|461.78|3
1636004910000|2021-11-04 05:48:30|465.87|461.77|465.71|461.61|465.87|461.77|465.71|461.61|11
1636004920000|2021-11-04 05:48:40|465.73|461.63|465.77|461.67|465.9|461.8|465.67|461.57|21
1636004930000|2021-11-04 05:48:50|465.78|461.68|465.75|461.65|465.78|461.68|465.75|461.65|7
1636004940000|2021-11-04 05:49:00|465.76|461.66|465.8|461.7|465.8|461.7|465.76|461.66|7
1636004960000|2021-11-04 05:49:20|465.81|461.71|465.81|461.71|465.81|461.71|465.81|461.71|1
1636004970000|2021-11-04 05:49:30|465.82|461.72|465.81|461.71|465.85|461.75|465.8|461.7|7
1636004980000|2021-11-04 05:49:40|465.8|461.7|465.81|461.71|465.82|461.72|465.8|461.7|4
1636004990000|2021-11-04 05:49:50|465.85|461.75|465.81|461.71|465.85|461.75|465.81|461.71|2
1636005000000|2021-11-04 05:50:00|465.82|461.72|465.87|461.77|465.87|461.77|465.82|461.72|5
1636005010000|2021-11-04 05:50:10|465.86|461.76|465.84|461.74|465.86|461.76|465.84|461.74|4
1636005020000|2021-11-04 05:50:20|465.83|461.73|465.91|461.81|465.91|461.81|465.83|461.73|7
1636005030000|2021-11-04 05:50:30|465.9|461.8|465.79|461.69|465.92|461.82|465.79|461.69|16
1636005040000|2021-11-04 05:50:40|465.8|461.7|465.91|461.81|465.91|461.81|465.8|461.7|15
1636005050000|2021-11-04 05:50:50|465.93|461.83|465.9|461.8|465.93|461.83|465.9|461.8|4
1636005060000|2021-11-04 05:51:00|465.91|461.81|465.91|461.81|465.91|461.81|465.91|461.81|1
1636005070000|2021-11-04 05:51:10|465.9|461.8|465.79|461.69|465.9|461.8|465.79|461.69|8
1636005080000|2021-11-04 05:51:20|465.8|461.7|465.7|461.6|465.8|461.7|465.66|461.56|12
1636005090000|2021-11-04 05:51:30|465.74|461.64|465.78|461.68|465.79|461.69|465.72|461.62|7
1636005100000|2021-11-04 05:51:40|465.79|461.69|465.75|461.65|465.79|461.69|465.72|461.62|12
1636005110000|2021-11-04 05:51:50|465.77|461.67|465.72|461.62|465.77|461.67|465.71|461.61|16
1636005120000|2021-11-04 05:52:00|465.68|461.58|465.65|461.55|465.68|461.58|465.58|461.48|7
1636005130000|2021-11-04 05:52:10|465.68|461.58|465.86|461.76|465.86|461.76|465.67|461.57|17
1636005140000|2021-11-04 05:52:20|465.85|461.75|465.74|461.64|465.85|461.75|465.74|461.64|9
1636005150000|2021-11-04 05:52:30|465.75|461.65|465.69|461.59|465.75|461.65|465.69|461.59|8
1636005160000|2021-11-04 05:52:40|465.7|461.6|465.71|461.61|465.81|461.71|465.69|461.59|16
1636005170000|2021-11-04 05:52:50|465.7|461.6|465.61|461.51|465.7|461.6|465.61|461.51|11
1636005180000|2021-11-04 05:53:00|465.6|461.5|465.6|461.5|465.63|461.53|465.56|461.46|17
1636005190000|2021-11-04 05:53:10|465.59|461.49|465.65|461.55|465.77|461.67|465.56|461.46|21
1636005200000|2021-11-04 05:53:20|465.67|461.57|465.74|461.64|465.74|461.64|465.65|461.55|8
1636005210000|2021-11-04 05:53:30|465.75|461.65|465.65|461.55|465.8|461.7|465.65|461.55|16
1636005220000|2021-11-04 05:53:40|465.63|461.53|465.7|461.6|465.71|461.61|465.62|461.52|6
1636005230000|2021-11-04 05:53:50|465.69|461.59|465.63|461.53|465.69|461.59|465.63|461.53|5
1636005240000|2021-11-04 05:54:00|465.66|461.56|465.53|461.43|465.66|461.56|465.51|461.41|14
1636005250000|2021-11-04 05:54:10|465.52|461.42|465.55|461.45|465.55|461.45|465.5|461.4|9
1636005260000|2021-11-04 05:54:20|465.54|461.44|465.55|461.45|465.6|461.5|465.53|461.43|10
1636005270000|2021-11-04 05:54:30|465.59|461.49|465.57|461.47|465.61|461.51|465.57|461.47|7
1636005280000|2021-11-04 05:54:40|465.6|461.5|465.59|461.49|465.6|461.5|465.59|461.49|2
1636005290000|2021-11-04 05:54:50|465.6|461.5|465.52|461.42|465.63|461.53|465.52|461.42|12
1636005300000|2021-11-04 05:55:00|465.51|461.41|465.48|461.38|465.58|461.48|465.48|461.38|13
1636005310000|2021-11-04 05:55:10|465.45|461.35|465.53|461.43|465.53|461.43|465.45|461.35|13
1636005320000|2021-11-04 05:55:20|465.52|461.42|465.53|461.43|465.53|461.43|465.52|461.42|4
1636005330000|2021-11-04 05:55:30|465.52|461.42|465.46|461.36|465.52|461.42|465.46|461.36|6
1636005340000|2021-11-04 05:55:40|465.48|461.38|465.48|461.38|465.48|461.38|465.46|461.36|3
1636005350000|2021-11-04 05:55:50|465.47|461.37|465.41|461.31|465.48|461.38|465.41|461.31|6
1636005360000|2021-11-04 05:56:00|465.4|461.3|465.39|461.29|465.4|461.3|465.38|461.28|4
1636005370000|2021-11-04 05:56:10|465.43|461.33|465.27|461.17|465.48|461.38|465.26|461.16|12
1636005380000|2021-11-04 05:56:20|465.26|461.16|465.26|461.16|465.26|461.16|465.26|461.16|1
1636005390000|2021-11-04 05:56:30|465.27|461.17|465.28|461.18|465.28|461.18|465.27|461.17|2
1636005400000|2021-11-04 05:56:40|465.26|461.16|465.12|461.02|465.28|461.18|465.12|461.02|7
1636005410000|2021-11-04 05:56:50|465.11|461.01|465.1|461|465.11|461.01|465.1|461|4
1636005420000|2021-11-04 05:57:00|465.07|460.97|465.1|461|465.11|461.01|465.07|460.97|6
1636005440000|2021-11-04 05:57:20|465.11|461.01|465.11|461.01|465.11|461.01|465.11|461.01|1
1636005450000|2021-11-04 05:57:30|465.12|461.02|465.13|461.03|465.13|461.03|465.12|461.02|2
1636005460000|2021-11-04 05:57:40|465.12|461.02|465.13|461.03|465.13|461.03|465.12|461.02|2
1636005470000|2021-11-04 05:57:50|465.12|461.02|465.13|461.03|465.14|461.04|465.12|461.02|4
1636005480000|2021-11-04 05:58:00|465.14|461.04|465.15|461.05|465.15|461.05|465.14|461.04|2
1636005490000|2021-11-04 05:58:10|465.14|461.04|465.14|461.04|465.14|461.04|465.14|461.04|1
1636005500000|2021-11-04 05:58:20|465.16|461.06|465.21|461.11|465.21|461.11|465.16|461.06|3
1636005510000|2021-11-04 05:58:30|465.24|461.14|465.23|461.13|465.24|461.14|465.23|461.13|6
1636005520000|2021-11-04 05:58:40|465.21|461.11|465.19|461.09|465.21|461.11|465.17|461.07|4
1636005530000|2021-11-04 05:58:50|465.14|461.04|465.14|461.04|465.15|461.05|465.14|461.04|3
1636005540000|2021-11-04 05:59:00|465.15|461.05|465.14|461.04|465.15|461.05|465.14|461.04|2
1636005550000|2021-11-04 05:59:10|465.15|461.05|464.95|460.85|465.15|461.05|464.93|460.83|15
1636005560000|2021-11-04 05:59:20|464.96|460.86|464.9|460.8|464.96|460.86|464.65|460.55|21
1636005570000|2021-11-04 05:59:30|464.89|460.79|464.98|460.88|465|460.9|464.89|460.79|9
1636005580000|2021-11-04 05:59:40|464.94|460.84|465.19|461.09|465.19|461.09|464.94|460.84|16
1636005590000|2021-11-04 05:59:50|465.2|461.1|465.2|461.1|465.2|461.1|465.19|461.09|5
1636005600000|2021-11-04 06:00:00|465.22|461.12|464.92|460.82|465.23|461.13|464.92|460.82|13
1636005610000|2021-11-04 06:00:10|464.9|460.8|464.5|460.4|464.9|460.8|464.5|460.4|13
1636005620000|2021-11-04 06:00:20|464.66|460.56|464.66|460.56|464.69|460.59|464.6|460.5|18
1636005630000|2021-11-04 06:00:30|464.64|460.54|464.72|460.62|464.72|460.62|464.63|460.53|7
1636005640000|2021-11-04 06:00:40|464.7|460.6|464.71|460.61|464.71|460.61|464.7|460.6|2
1636005650000|2021-11-04 06:00:50|464.72|460.62|464.74|460.64|464.84|460.74|464.71|460.61|14
1636005660000|2021-11-04 06:01:00|464.76|460.66|464.73|460.63|464.76|460.66|464.71|460.61|11
1636005670000|2021-11-04 06:01:10|464.74|460.64|464.68|460.58|464.74|460.64|464.6|460.5|11
1636005680000|2021-11-04 06:01:20|464.64|460.54|464.7|460.6|464.72|460.62|464.64|460.54|8
1636005690000|2021-11-04 06:01:30|464.71|460.61|464.71|460.61|464.72|460.62|464.7|460.6|4
1636005700000|2021-11-04 06:01:40|464.7|460.6|464.99|460.89|464.99|460.89|464.69|460.59|11
1636005710000|2021-11-04 06:01:50|465.03|460.93|465.21|461.11|465.24|461.14|465.03|460.93|18
1636005720000|2021-11-04 06:02:00|465.1|461|465.03|460.93|465.19|461.09|464.94|460.84|19
1636005730000|2021-11-04 06:02:10|465.02|460.92|464.96|460.86|465.11|461.01|464.95|460.85|16
1636005740000|2021-11-04 06:02:20|464.97|460.87|464.97|460.87|464.98|460.88|464.97|460.87|3
1636005750000|2021-11-04 06:02:30|464.98|460.88|465.08|460.98|465.08|460.98|464.98|460.88|5
1636005760000|2021-11-04 06:02:40|465.06|460.96|465.24|461.14|465.25|461.15|465.06|460.96|12
1636005770000|2021-11-04 06:02:50|465.25|461.15|465.27|461.17|465.27|461.17|465.25|461.15|2
1636005780000|2021-11-04 06:03:00|465.26|461.16|465.25|461.15|465.26|461.16|465.23|461.13|4
1636005790000|2021-11-04 06:03:10|465.33|461.23|465.38|461.28|465.38|461.28|465.31|461.21|7
1636005800000|2021-11-04 06:03:20|465.3|461.2|465.34|461.24|465.38|461.28|465.3|461.2|6
1636005810000|2021-11-04 06:03:30|465.27|461.17|465.4|461.3|465.4|461.3|465.27|461.17|9
1636005820000|2021-11-04 06:03:40|465.42|461.32|465.41|461.31|465.51|461.41|465.36|461.26|10
1636005830000|2021-11-04 06:03:50|465.42|461.32|465.5|461.4|465.5|461.4|465.42|461.32|7
1636005840000|2021-11-04 06:04:00|465.46|461.36|465.54|461.44|465.54|461.44|465.46|461.36|4
1636005850000|2021-11-04 06:04:10|465.56|461.46|465.74|461.64|465.74|461.64|465.56|461.46|9
1636005860000|2021-11-04 06:04:20|465.72|461.62|465.64|461.54|465.72|461.62|465.64|461.54|3
1636005870000|2021-11-04 06:04:30|465.63|461.53|465.6|461.5|465.66|461.56|465.6|461.5|6
1636005880000|2021-11-04 06:04:40|465.61|461.51|465.53|461.43|465.61|461.51|465.51|461.41|7
1636005890000|2021-11-04 06:04:50|465.52|461.42|465.55|461.45|465.55|461.45|465.52|461.42|8
1636005900000|2021-11-04 06:05:00|465.5|461.4|465.65|461.55|465.65|461.55|465.5|461.4|11
1636005910000|2021-11-04 06:05:10|465.63|461.53|465.65|461.55|465.67|461.57|465.62|461.52|11
1636005920000|2021-11-04 06:05:20|465.64|461.54|465.83|461.73|465.83|461.73|465.64|461.54|11
1636005930000|2021-11-04 06:05:30|465.85|461.75|465.73|461.63|465.86|461.76|465.73|461.63|7
1636005940000|2021-11-04 06:05:40|465.74|461.64|465.82|461.72|465.82|461.72|465.74|461.64|3
1636005950000|2021-11-04 06:05:50|465.83|461.73|465.82|461.72|465.83|461.73|465.81|461.71|4
1636005960000|2021-11-04 06:06:00|465.79|461.69|465.92|461.82|465.92|461.82|465.73|461.63|13
1636005970000|2021-11-04 06:06:10|465.93|461.83|465.62|461.52|465.93|461.83|465.62|461.52|7
1636005980000|2021-11-04 06:06:20|465.64|461.54|465.56|461.46|465.64|461.54|465.56|461.46|8
1636005990000|2021-11-04 06:06:30|465.4|461.3|465.43|461.33|465.43|461.33|465.4|461.3|2
1636006000000|2021-11-04 06:06:40|465.44|461.34|465.44|461.34|465.46|461.36|465.4|461.3|10
1636006010000|2021-11-04 06:06:50|465.43|461.33|465.53|461.43|465.53|461.43|465.43|461.33|4
1636006020000|2021-11-04 06:07:00|465.51|461.41|465.51|461.41|465.53|461.43|465.51|461.41|5
1636006030000|2021-11-04 06:07:10|465.53|461.43|465.33|461.23|465.53|461.43|465.33|461.23|16
1636006040000|2021-11-04 06:07:20|465.3|461.2|465.44|461.34|465.44|461.34|465.3|461.2|13
1636006050000|2021-11-04 06:07:30|465.45|461.35|464.87|460.77|465.45|461.35|464.87|460.77|17
1636006060000|2021-11-04 06:07:40|464.75|460.65|464.87|460.77|464.87|460.77|464.73|460.63|7
1636006070000|2021-11-04 06:07:50|464.45|460.35|464.38|460.28|464.47|460.37|464.37|460.27|9
1636006080000|2021-11-04 06:08:00|464.43|460.33|464.31|460.21|464.43|460.33|464.29|460.19|11
1636006090000|2021-11-04 06:08:10|464.25|460.15|464.51|460.41|464.51|460.41|464.25|460.15|8
1636006100000|2021-11-04 06:08:20|464.5|460.4|464.74|460.64|464.74|460.64|464.5|460.4|12
1636006110000|2021-11-04 06:08:30|464.71|460.61|464.88|460.78|464.88|460.78|464.71|460.61|7
1636006120000|2021-11-04 06:08:40|464.97|460.87|465.02|460.92|465.04|460.94|464.95|460.85|8
1636006130000|2021-11-04 06:08:50|465.08|460.98|465.27|461.17|465.27|461.17|465.08|460.98|10
1636006140000|2021-11-04 06:09:00|465.3|461.2|465.34|461.24|465.36|461.26|465.23|461.13|12
1636006150000|2021-11-04 06:09:10|465.4|461.3|465.49|461.39|465.59|461.49|465.4|461.3|13
1636006160000|2021-11-04 06:09:20|465.57|461.47|465.49|461.39|465.62|461.52|465.49|461.39|11
1636006170000|2021-11-04 06:09:30|465.56|461.46|465.49|461.39|465.61|461.51|465.47|461.37|7
1636006180000|2021-11-04 06:09:40|465.54|461.44|465.45|461.35|465.54|461.44|465.37|461.27|10
1636006190000|2021-11-04 06:09:50|465.43|461.33|465.4|461.3|465.47|461.37|465.4|461.3|8
1636006200000|2021-11-04 06:10:00|465.43|461.33|465.12|461.02|465.43|461.33|465.12|461.02|19
1636006210000|2021-11-04 06:10:10|465.13|461.03|465.26|461.16|465.26|461.16|465.12|461.02|13
1636006220000|2021-11-04 06:10:20|465.27|461.17|465.41|461.31|465.41|461.31|465.26|461.16|10
1636006230000|2021-11-04 06:10:30|465.4|461.3|465.4|461.3|465.42|461.32|465.4|461.3|5
1636006240000|2021-11-04 06:10:40|465.42|461.32|465.58|461.48|465.68|461.58|465.42|461.32|8
1636006250000|2021-11-04 06:10:50|465.59|461.49|465.51|461.41|465.59|461.49|465.49|461.39|10
1636006260000|2021-11-04 06:11:00|465.5|461.4|465.6|461.5|465.6|461.5|465.5|461.4|8
1636006270000|2021-11-04 06:11:10|465.5|461.4|465.4|461.3|465.52|461.42|465.4|461.3|9
1636006280000|2021-11-04 06:11:20|465.37|461.27|465.31|461.21|465.37|461.27|465.28|461.18|4
1636006290000|2021-11-04 06:11:30|465.32|461.22|465.38|461.28|465.38|461.28|465.2|461.1|11
1636006300000|2021-11-04 06:11:40|465.41|461.31|465.4|461.3|465.41|461.31|465.38|461.28|3
1636006310000|2021-11-04 06:11:50|465.38|461.28|465.4|461.3|465.4|461.3|465.38|461.28|4
1636006320000|2021-11-04 06:12:00|465.42|461.32|464.88|460.78|465.42|461.32|464.85|460.75|26
1636006330000|2021-11-04 06:12:10|464.84|460.74|465.07|460.97|465.09|460.99|464.84|460.74|16
1636006340000|2021-11-04 06:12:20|465.08|460.98|465.3|461.2|465.33|461.23|465.03|460.93|16
1636006350000|2021-11-04 06:12:30|465.29|461.19|465.43|461.33|465.43|461.33|465.29|461.19|11
1636006360000|2021-11-04 06:12:40|465.41|461.31|465.51|461.41|465.53|461.43|465.41|461.31|6
1636006370000|2021-11-04 06:12:50|465.5|461.4|465.5|461.4|465.5|461.4|465.5|461.4|1
1636006380000|2021-11-04 06:13:00|465.49|461.39|465.49|461.39|465.5|461.4|465.49|461.39|3
1636006390000|2021-11-04 06:13:10|465.5|461.4|465.5|461.4|465.5|461.4|465.5|461.4|1
1636006400000|2021-11-04 06:13:20|465.49|461.39|465.42|461.32|465.5|461.4|465.42|461.32|5
1636006410000|2021-11-04 06:13:30|465.37|461.27|465.48|461.38|465.48|461.38|465.33|461.23|14
1636006420000|2021-11-04 06:13:40|465.51|461.41|465.6|461.5|465.68|461.58|465.51|461.41|7
1636006430000|2021-11-04 06:13:50|465.7|461.6|465.7|461.6|465.7|461.6|465.69|461.59|3
1636006440000|2021-11-04 06:14:00|465.59|461.49|465.48|461.38|465.59|461.49|465.48|461.38|8
1636006450000|2021-11-04 06:14:10|465.47|461.37|465.5|461.4|465.51|461.41|465.47|461.37|6
1636006460000|2021-11-04 06:14:20|465.51|461.41|465.62|461.52|465.62|461.52|465.51|461.41|9
1636006470000|2021-11-04 06:14:30|465.64|461.54|465.51|461.41|465.64|461.54|465.51|461.41|6
1636006480000|2021-11-04 06:14:40|465.49|461.39|465.51|461.41|465.52|461.42|465.49|461.39|10
1636006490000|2021-11-04 06:14:50|465.52|461.42|465.5|461.4|465.57|461.47|465.5|461.4|11
1636006500000|2021-11-04 06:15:00|465.52|461.42|465.51|461.41|465.52|461.42|465.51|461.41|2
1636006510000|2021-11-04 06:15:10|465.55|461.45|465.8|461.7|465.8|461.7|465.55|461.45|11
1636006520000|2021-11-04 06:15:20|465.82|461.72|465.85|461.75|465.85|461.75|465.82|461.72|2
1636006530000|2021-11-04 06:15:30|465.84|461.74|465.79|461.69|465.84|461.74|465.79|461.69|4
1636006540000|2021-11-04 06:15:40|465.75|461.65|465.8|461.7|465.81|461.71|465.73|461.63|7
1636006550000|2021-11-04 06:15:50|465.79|461.69|465.62|461.52|465.79|461.69|465.62|461.52|7
1636006560000|2021-11-04 06:16:00|465.6|461.5|465.53|461.43|465.6|461.5|465.53|461.43|4
1636006570000|2021-11-04 06:16:10|465.52|461.42|465.51|461.41|465.55|461.45|465.51|461.41|5
1636006580000|2021-11-04 06:16:20|465.5|461.4|465.72|461.62|465.72|461.62|465.5|461.4|11
1636006590000|2021-11-04 06:16:30|465.73|461.63|465.69|461.59|465.73|461.63|465.69|461.59|4
1636006600000|2021-11-04 06:16:40|465.7|461.6|465.79|461.69|465.79|461.69|465.7|461.6|7
1636006610000|2021-11-04 06:16:50|465.8|461.7|465.7|461.6|465.8|461.7|465.7|461.6|2
1636006620000|2021-11-04 06:17:00|465.67|461.57|465.66|461.56|465.67|461.57|465.62|461.52|4
1636006630000|2021-11-04 06:17:10|465.65|461.55|465.65|461.55|465.65|461.55|465.65|461.55|1
1636006640000|2021-11-04 06:17:20|465.66|461.56|465.66|461.56|465.66|461.56|465.66|461.56|1
1636006650000|2021-11-04 06:17:30|465.65|461.55|465.65|461.55|465.65|461.55|465.65|461.55|1
1636006660000|2021-11-04 06:17:40|465.64|461.54|465.61|461.51|465.64|461.54|465.61|461.51|2
1636006670000|2021-11-04 06:17:50|465.64|461.54|465.8|461.7|465.8|461.7|465.64|461.54|6
1636006680000|2021-11-04 06:18:00|465.78|461.68|465.7|461.6|465.79|461.69|465.7|461.6|4
1636006690000|2021-11-04 06:18:10|465.6|461.5|465.59|461.49|465.61|461.51|465.56|461.46|4
1636006700000|2021-11-04 06:18:20|465.56|461.46|465.64|461.54|465.64|461.54|465.56|461.46|5
1636006710000|2021-11-04 06:18:30|465.61|461.51|465.7|461.6|465.7|461.6|465.61|461.51|6
1636006720000|2021-11-04 06:18:40|465.64|461.54|465.66|461.56|465.66|461.56|465.64|461.54|2
1636006730000|2021-11-04 06:18:50|465.64|461.54|465.65|461.55|465.65|461.55|465.6|461.5|4
1636006740000|2021-11-04 06:19:00|465.66|461.56|465.83|461.73|465.83|461.73|465.66|461.56|7
1636006750000|2021-11-04 06:19:10|465.82|461.72|466.8|462.7|466.87|462.77|465.8|461.7|23
1636006760000|2021-11-04 06:19:20|466.81|462.71|466.51|462.41|466.92|462.82|466.49|462.39|24
1636006770000|2021-11-04 06:19:30|466.53|462.43|466.27|462.17|466.54|462.44|466.27|462.17|15
1636006780000|2021-11-04 06:19:40|466.16|462.06|466.08|461.98|466.16|462.06|466.06|461.96|13
1636006790000|2021-11-04 06:19:50|466.09|461.99|466.12|462.02|466.12|462.02|466.05|461.95|12
1636006800000|2021-11-04 06:20:00|466.11|462.01|465.77|461.67|466.14|462.04|465.77|461.67|17
1636006810000|2021-11-04 06:20:10|465.78|461.68|465.78|461.68|465.78|461.68|465.78|461.68|1
1636006820000|2021-11-04 06:20:20|465.79|461.69|465.83|461.73|465.84|461.74|465.79|461.69|3
1636006830000|2021-11-04 06:20:30|465.82|461.72|465.75|461.65|465.82|461.72|465.75|461.65|9
1636006840000|2021-11-04 06:20:40|465.74|461.64|465.74|461.64|465.75|461.65|465.74|461.64|3
1636006850000|2021-11-04 06:20:50|465.81|461.71|465.85|461.75|465.85|461.75|465.81|461.71|3
1636006860000|2021-11-04 06:21:00|465.84|461.74|465.8|461.7|465.84|461.74|465.8|461.7|3
1636006870000|2021-11-04 06:21:10|465.81|461.71|466.03|461.93|466.03|461.93|465.81|461.71|7
1636006890000|2021-11-04 06:21:30|466.02|461.92|465.97|461.87|466.02|461.92|465.97|461.87|4
1636006900000|2021-11-04 06:21:40|465.91|461.81|465.77|461.67|465.92|461.82|465.77|461.67|13
1636006910000|2021-11-04 06:21:50|465.78|461.68|465.83|461.73|465.9|461.8|465.78|461.68|7
1636006920000|2021-11-04 06:22:00|465.76|461.66|465.8|461.7|465.8|461.7|465.67|461.57|9
1636006930000|2021-11-04 06:22:10|465.81|461.71|465.92|461.82|465.92|461.82|465.81|461.71|9
1636006940000|2021-11-04 06:22:20|465.91|461.81|465.92|461.82|465.93|461.83|465.91|461.81|4
1636006950000|2021-11-04 06:22:30|465.95|461.85|466.05|461.95|466.05|461.95|465.95|461.85|6
1636006960000|2021-11-04 06:22:40|466.06|461.96|466.07|461.97|466.08|461.98|466.06|461.96|3
1636006970000|2021-11-04 06:22:50|466.02|461.92|465.97|461.87|466.02|461.92|465.93|461.83|14
1636006980000|2021-11-04 06:23:00|466.02|461.92|465.92|461.82|466.03|461.93|465.88|461.78|14
1636006990000|2021-11-04 06:23:10|465.9|461.8|465.88|461.78|465.93|461.83|465.84|461.74|15
1636007000000|2021-11-04 06:23:20|465.84|461.74|466.02|461.92|466.09|461.99|465.84|461.74|12
1636007010000|2021-11-04 06:23:30|466.01|461.91|466.1|462|466.12|462.02|466|461.9|19
1636007020000|2021-11-04 06:23:40|466.11|462.01|466.31|462.21|466.31|462.21|466.11|462.01|14
1636007030000|2021-11-04 06:23:50|466.32|462.22|466.39|462.29|466.39|462.29|466.31|462.21|11
1636007040000|2021-11-04 06:24:00|466.4|462.3|466.61|462.51|466.64|462.54|466.4|462.3|14
1636007050000|2021-11-04 06:24:10|466.51|462.41|466.24|462.14|466.51|462.41|466.2|462.1|23
1636007060000|2021-11-04 06:24:20|466.2|462.1|466.05|461.95|466.2|462.1|466.04|461.94|11
1636007070000|2021-11-04 06:24:30|466.03|461.93|465.93|461.83|466.03|461.93|465.91|461.81|16
1636007080000|2021-11-04 06:24:40|465.94|461.84|466.07|461.97|466.07|461.97|465.94|461.84|7
1636007090000|2021-11-04 06:24:50|466.08|461.98|466.29|462.19|466.29|462.19|466.08|461.98|13
1636007100000|2021-11-04 06:25:00|466.21|462.11|466.21|462.11|466.23|462.13|466.21|462.11|6
1636007110000|2021-11-04 06:25:10|466.19|462.09|466.25|462.15|466.26|462.16|466.15|462.05|14
1636007120000|2021-11-04 06:25:20|466.28|462.18|466.3|462.2|466.3|462.2|466.23|462.13|11
1636007130000|2021-11-04 06:25:30|466.28|462.18|466.26|462.16|466.28|462.18|466.26|462.16|3
1636007140000|2021-11-04 06:25:40|466.28|462.18|466.25|462.15|466.29|462.19|466.25|462.15|3
1636007150000|2021-11-04 06:25:50|466.26|462.16|466.25|462.15|466.26|462.16|466.2|462.1|4
1636007160000|2021-11-04 06:26:00|466.24|462.14|466.28|462.18|466.28|462.18|466.24|462.14|3
1636007170000|2021-11-04 06:26:10|466.27|462.17|466.32|462.22|466.32|462.22|466.27|462.17|3
1636007180000|2021-11-04 06:26:20|466.3|462.2|466.26|462.16|466.3|462.2|466.25|462.15|4
1636007190000|2021-11-04 06:26:30|466.25|462.15|466.15|462.05|466.25|462.15|466.15|462.05|6
1636007200000|2021-11-04 06:26:40|466.14|462.04|466.14|462.04|466.17|462.07|466.09|461.99|14
1636007210000|2021-11-04 06:26:50|466.1|462|466.21|462.11|466.22|462.12|466.1|462|4
1636007220000|2021-11-04 06:27:00|466.24|462.14|466.24|462.14|466.26|462.16|466.24|462.14|3
1636007230000|2021-11-04 06:27:10|466.23|462.13|466.24|462.14|466.24|462.14|466.23|462.13|2
1636007240000|2021-11-04 06:27:20|466.22|462.12|466.32|462.22|466.32|462.22|466.22|462.12|11
1636007250000|2021-11-04 06:27:30|466.33|462.23|466.32|462.22|466.4|462.3|466.31|462.21|12
1636007260000|2021-11-04 06:27:40|466.31|462.21|466.27|462.17|466.32|462.22|466.27|462.17|7
1636007270000|2021-11-04 06:27:50|466.26|462.16|466.29|462.19|466.33|462.23|466.25|462.15|7
1636007280000|2021-11-04 06:28:00|466.3|462.2|466.23|462.13|466.3|462.2|466.23|462.13|3
1636007290000|2021-11-04 06:28:10|466.24|462.14|466.18|462.08|466.24|462.14|466.18|462.08|7
1636007300000|2021-11-04 06:28:20|466.14|462.04|466.1|462|466.14|462.04|466.08|461.98|5
1636007310000|2021-11-04 06:28:30|466.07|461.97|466.02|461.92|466.09|461.99|466|461.9|5
1636007320000|2021-11-04 06:28:40|465.99|461.89|465.99|461.89|465.99|461.89|465.94|461.84|5
1636007330000|2021-11-04 06:28:50|465.93|461.83|465.92|461.82|465.93|461.83|465.92|461.82|2
1636007340000|2021-11-04 06:29:00|465.93|461.83|466.14|462.04|466.14|462.04|465.89|461.79|12
1636007350000|2021-11-04 06:29:10|466.12|462.02|466.22|462.12|466.22|462.12|466.12|462.02|5
1636007360000|2021-11-04 06:29:20|466.24|462.14|466.44|462.34|466.48|462.38|466.21|462.11|9
1636007370000|2021-11-04 06:29:30|466.55|462.45|466.59|462.49|466.59|462.49|466.47|462.37|10
1636007380000|2021-11-04 06:29:40|466.58|462.48|466.77|462.67|466.77|462.67|466.58|462.48|13
1636007390000|2021-11-04 06:29:50|466.75|462.65|466.76|462.66|466.76|462.66|466.75|462.65|2
1636007400000|2021-11-04 06:30:00|466.77|462.67|466.7|462.6|466.77|462.67|466.69|462.59|14
1636007410000|2021-11-04 06:30:10|466.71|462.61|466.71|462.61|466.72|462.62|466.71|462.61|3
1636007420000|2021-11-04 06:30:20|466.72|462.62|466.84|462.74|466.85|462.75|466.72|462.62|11
1636007430000|2021-11-04 06:30:30|466.83|462.73|466.83|462.73|466.86|462.76|466.83|462.73|4
1636007440000|2021-11-04 06:30:40|466.82|462.72|466.24|462.14|466.82|462.72|466.21|462.11|17
1636007450000|2021-11-04 06:30:50|466.23|462.13|466.02|461.92|466.23|462.13|466.02|461.92|12
1636007460000|2021-11-04 06:31:00|465.9|461.8|465.75|461.65|465.91|461.81|465.73|461.63|11
1636007470000|2021-11-04 06:31:10|465.74|461.64|465.73|461.63|465.74|461.64|465.73|461.63|2
1636007480000|2021-11-04 06:31:20|465.72|461.62|465.72|461.62|465.73|461.63|465.72|461.62|5
1636007490000|2021-11-04 06:31:30|465.75|461.65|465.72|461.62|465.75|461.65|465.7|461.6|7
1636007500000|2021-11-04 06:31:40|465.71|461.61|465.71|461.61|465.71|461.61|465.71|461.61|1
1636007510000|2021-11-04 06:31:50|465.76|461.66|465.93|461.83|466|461.9|465.75|461.65|16
1636007520000|2021-11-04 06:32:00|466|461.9|466.43|462.33|466.46|462.36|465.99|461.89|19
1636007530000|2021-11-04 06:32:10|466.39|462.29|466.32|462.22|466.4|462.3|466.3|462.2|12
1636007540000|2021-11-04 06:32:20|466.36|462.26|466.51|462.41|466.51|462.41|466.35|462.25|10
1636007550000|2021-11-04 06:32:30|466.52|462.42|466.46|462.36|466.52|462.42|466.46|462.36|12
1636007560000|2021-11-04 06:32:40|466.45|462.35|466.45|462.35|466.45|462.35|466.43|462.33|4
1636007570000|2021-11-04 06:32:50|466.44|462.34|466.46|462.36|466.47|462.37|466.41|462.31|7
1636007580000|2021-11-04 06:33:00|466.45|462.35|466.62|462.52|466.62|462.52|466.39|462.29|11
1636007590000|2021-11-04 06:33:10|466.63|462.53|466.62|462.52|466.69|462.59|466.61|462.51|11
1636007600000|2021-11-04 06:33:20|466.63|462.53|466.76|462.66|466.76|462.66|466.63|462.53|6
1636007610000|2021-11-04 06:33:30|466.74|462.64|466.81|462.71|466.87|462.77|466.74|462.64|11
1636007620000|2021-11-04 06:33:40|466.82|462.72|466.83|462.73|466.83|462.73|466.8|462.7|4
1636007630000|2021-11-04 06:33:50|466.88|462.78|466.89|462.79|466.89|462.79|466.87|462.77|3
1636007640000|2021-11-04 06:34:00|466.87|462.77|466.81|462.71|466.9|462.8|466.79|462.69|10
1636007650000|2021-11-04 06:34:10|466.8|462.7|466.89|462.79|466.89|462.79|466.8|462.7|5
1636007660000|2021-11-04 06:34:20|466.9|462.8|466.91|462.81|466.94|462.84|466.84|462.74|6
1636007670000|2021-11-04 06:34:30|466.89|462.79|467.01|462.91|467.02|462.92|466.89|462.79|6
1636007680000|2021-11-04 06:34:40|467.02|462.92|467.04|462.94|467.04|462.94|467.02|462.92|3
1636007690000|2021-11-04 06:34:50|467.03|462.93|467.03|462.93|467.03|462.93|467.03|462.93|1
1636007700000|2021-11-04 06:35:00|467.01|462.91|467.01|462.91|467.03|462.93|467.01|462.91|3
1636007710000|2021-11-04 06:35:10|467.03|462.93|467.03|462.93|467.03|462.93|467.03|462.93|1
1636007720000|2021-11-04 06:35:20|467.02|462.92|467.05|462.95|467.06|462.96|467.02|462.92|4
1636007730000|2021-11-04 06:35:30|467.02|462.92|466.95|462.85|467.03|462.93|466.95|462.85|7
1636007740000|2021-11-04 06:35:40|466.92|462.82|466.95|462.85|466.99|462.89|466.9|462.8|6
1636007750000|2021-11-04 06:35:50|466.94|462.84|466.94|462.84|466.95|462.85|466.93|462.83|5
1636007760000|2021-11-04 06:36:00|466.93|462.83|467.02|462.92|467.04|462.94|466.93|462.83|10
1636007770000|2021-11-04 06:36:10|467.01|462.91|467.01|462.91|467.01|462.91|467.01|462.91|1
1636007780000|2021-11-04 06:36:20|467|462.9|466.74|462.64|467|462.9|466.74|462.64|9
1636007800000|2021-11-04 06:36:40|466.73|462.63|466.61|462.51|466.74|462.64|466.55|462.45|11
1636007810000|2021-11-04 06:36:50|466.59|462.49|466.61|462.51|466.65|462.55|466.53|462.43|17
1636007820000|2021-11-04 06:37:00|466.63|462.53|466.61|462.51|466.63|462.53|466.59|462.49|7
1636007830000|2021-11-04 06:37:10|466.57|462.47|466.51|462.41|466.64|462.54|466.51|462.41|12
1636007840000|2021-11-04 06:37:20|466.53|462.43|466.71|462.61|466.73|462.63|466.51|462.41|12
1636007850000|2021-11-04 06:37:30|466.72|462.62|466.8|462.7|466.82|462.72|466.68|462.58|17
1636007860000|2021-11-04 06:37:40|466.82|462.72|466.7|462.6|466.82|462.72|466.7|462.6|7
1636007880000|2021-11-04 06:38:00|466.68|462.58|466.87|462.77|466.89|462.79|466.68|462.58|10
1636007890000|2021-11-04 06:38:10|466.88|462.78|466.96|462.86|466.96|462.86|466.87|462.77|6
1636007900000|2021-11-04 06:38:20|466.97|462.87|466.87|462.77|466.97|462.87|466.85|462.75|10
1636007910000|2021-11-04 06:38:30|466.86|462.76|466.77|462.67|466.86|462.76|466.74|462.64|12
1636007920000|2021-11-04 06:38:40|466.78|462.68|466.74|462.64|466.8|462.7|466.71|462.61|10
1636007930000|2021-11-04 06:38:50|466.78|462.68|466.89|462.79|466.89|462.79|466.7|462.6|24
1636007940000|2021-11-04 06:39:00|466.88|462.78|466.88|462.78|466.91|462.81|466.88|462.78|9
1636007950000|2021-11-04 06:39:10|466.89|462.79|466.83|462.73|466.89|462.79|466.83|462.73|3
1636007960000|2021-11-04 06:39:20|466.81|462.71|466.81|462.71|466.81|462.71|466.81|462.71|1
1636007970000|2021-11-04 06:39:30|466.82|462.72|466.96|462.86|466.96|462.86|466.82|462.72|8
1636007980000|2021-11-04 06:39:40|466.99|462.89|466.88|462.78|466.99|462.89|466.88|462.78|5
1636007990000|2021-11-04 06:39:50|466.85|462.75|466.63|462.53|466.85|462.75|466.58|462.48|17
1636008000000|2021-11-04 06:40:00|466.59|462.49|466.67|462.57|466.73|462.63|466.59|462.49|11
1636008010000|2021-11-04 06:40:10|466.72|462.62|466.82|462.72|466.82|462.72|466.72|462.62|8
1636008020000|2021-11-04 06:40:20|466.86|462.76|466.99|462.89|466.99|462.89|466.84|462.74|10
1636008030000|2021-11-04 06:40:30|466.97|462.87|467.01|462.91|467.01|462.91|466.97|462.87|6
1636008040000|2021-11-04 06:40:40|466.99|462.89|467.06|462.96|467.06|462.96|466.99|462.89|3
1636008050000|2021-11-04 06:40:50|467.1|463|467.13|463.03|467.14|463.04|467.1|463|5
1636008060000|2021-11-04 06:41:00|467.12|463.02|467|462.9|467.12|463.02|466.95|462.85|7
1636008070000|2021-11-04 06:41:10|466.98|462.88|467.03|462.93|467.03|462.93|466.98|462.88|4
1636008080000|2021-11-04 06:41:20|467.05|462.95|467.04|462.94|467.05|462.95|467.03|462.93|6
1636008090000|2021-11-04 06:41:30|467.02|462.92|467|462.9|467.02|462.92|467|462.9|2
1636008100000|2021-11-04 06:41:40|466.96|462.86|466.96|462.86|466.96|462.86|466.96|462.86|1
1636008110000|2021-11-04 06:41:50|467|462.9|467.01|462.91|467.01|462.91|467|462.9|4
1636008120000|2021-11-04 06:42:00|466.99|462.89|466.95|462.85|466.99|462.89|466.95|462.85|2
1636008130000|2021-11-04 06:42:10|466.89|462.79|466.93|462.83|466.94|462.84|466.89|462.79|4
1636008140000|2021-11-04 06:42:20|466.94|462.84|466.93|462.83|466.94|462.84|466.93|462.83|2
1636008150000|2021-11-04 06:42:30|466.94|462.84|467.15|463.05|467.15|463.05|466.94|462.84|8
1636008160000|2021-11-04 06:42:40|467.11|463.01|467.04|462.94|467.19|463.09|467.04|462.94|6
1636008170000|2021-11-04 06:42:50|467.03|462.93|467.06|462.96|467.08|462.98|467.02|462.92|11
1636008180000|2021-11-04 06:43:00|467|462.9|466.81|462.71|467.05|462.95|466.81|462.71|6
1636008190000|2021-11-04 06:43:10|466.82|462.72|466.61|462.51|466.82|462.72|466.59|462.49|13
1636008200000|2021-11-04 06:43:20|466.6|462.5|466.35|462.25|466.6|462.5|466.35|462.25|11
1636008210000|2021-11-04 06:43:30|466.34|462.24|466.02|461.92|466.35|462.25|466.02|461.92|12
1636008220000|2021-11-04 06:43:40|466.03|461.93|465.95|461.85|466.03|461.93|465.62|461.52|25
1636008230000|2021-11-04 06:43:50|465.97|461.87|466.21|462.11|466.26|462.16|465.97|461.87|27
1636008240000|2021-11-04 06:44:00|466.2|462.1|466.12|462.02|466.2|462.1|466.1|462|16
1636008250000|2021-11-04 06:44:10|466.11|462.01|465.99|461.89|466.12|462.02|465.99|461.89|5
1636008260000|2021-11-04 06:44:20|466|461.9|466.11|462.01|466.11|462.01|466|461.9|7
1636008270000|2021-11-04 06:44:30|466.12|462.02|466.13|462.03|466.19|462.09|466.07|461.97|13
1636008280000|2021-11-04 06:44:40|466.04|461.94|466.12|462.02|466.15|462.05|466.04|461.94|5
1636008290000|2021-11-04 06:44:50|466.11|462.01|465.97|461.87|466.16|462.06|465.91|461.81|21
1636008300000|2021-11-04 06:45:00|465.93|461.83|465.85|461.75|465.96|461.86|465.83|461.73|22
1636008310000|2021-11-04 06:45:10|465.84|461.74|466.11|462.01|466.13|462.03|465.8|461.7|16
1636008320000|2021-11-04 06:45:20|466.12|462.02|466.4|462.3|466.41|462.31|466.12|462.02|11
1636008330000|2021-11-04 06:45:30|466.41|462.31|466.66|462.56|466.66|462.56|466.41|462.31|10
1636008340000|2021-11-04 06:45:40|466.67|462.57|466.82|462.72|466.82|462.72|466.66|462.56|12
1636008350000|2021-11-04 06:45:50|466.9|462.8|466.83|462.73|466.9|462.8|466.79|462.69|7
1636008360000|2021-11-04 06:46:00|466.82|462.72|466.79|462.69|466.85|462.75|466.75|462.65|22
1636008370000|2021-11-04 06:46:10|466.78|462.68|466.81|462.71|466.82|462.72|466.72|462.62|15
1636008380000|2021-11-04 06:46:20|466.73|462.63|466.64|462.54|466.73|462.63|466.59|462.49|20
1636008390000|2021-11-04 06:46:30|466.6|462.5|466.41|462.31|466.6|462.5|466.41|462.31|14
1636008400000|2021-11-04 06:46:40|466.4|462.3|466.6|462.5|466.63|462.53|466.39|462.29|21
1636008410000|2021-11-04 06:46:50|466.59|462.49|466.51|462.41|466.6|462.5|466.51|462.41|15
1636008420000|2021-11-04 06:47:00|466.49|462.39|466.56|462.46|466.58|462.48|466.45|462.35|13
1636008430000|2021-11-04 06:47:10|466.6|462.5|466.72|462.62|466.73|462.63|466.55|462.45|13
1636008440000|2021-11-04 06:47:20|466.74|462.64|466.9|462.8|466.9|462.8|466.72|462.62|12
1636008450000|2021-11-04 06:47:30|466.87|462.77|466.81|462.71|466.9|462.8|466.81|462.71|7
1636008460000|2021-11-04 06:47:40|466.82|462.72|466.88|462.78|466.89|462.79|466.77|462.67|14
1636008470000|2021-11-04 06:47:50|466.9|462.8|466.88|462.78|466.91|462.81|466.88|462.78|4
1636008480000|2021-11-04 06:48:00|466.89|462.79|467.06|462.96|467.06|462.96|466.89|462.79|9
1636008490000|2021-11-04 06:48:10|467.09|462.99|467.15|463.05|467.18|463.08|467.09|462.99|6
1636008500000|2021-11-04 06:48:20|467.14|463.04|467.17|463.07|467.17|463.07|467.14|463.04|9
1636008510000|2021-11-04 06:48:30|467.19|463.09|467.32|463.22|467.32|463.22|467.12|463.02|8
1636008520000|2021-11-04 06:48:40|467.36|463.26|467.3|463.2|467.4|463.3|467.29|463.19|7
1636008530000|2021-11-04 06:48:50|467.28|463.18|467.27|463.17|467.3|463.2|467.27|463.17|6
1636008540000|2021-11-04 06:49:00|467.28|463.18|467.27|463.17|467.28|463.18|467.27|463.17|4
1636008550000|2021-11-04 06:49:10|467.26|463.16|467.19|463.09|467.26|463.16|467.17|463.07|12
1636008560000|2021-11-04 06:49:20|467.18|463.08|467.11|463.01|467.18|463.08|467.02|462.92|15
1636008570000|2021-11-04 06:49:30|467.1|463|467.24|463.14|467.27|463.17|467.08|462.98|13
1636008580000|2021-11-04 06:49:40|467.28|463.18|467.29|463.19|467.3|463.2|467.23|463.13|8
1636008590000|2021-11-04 06:49:50|467.27|463.17|467.16|463.06|467.29|463.19|467.16|463.06|9
1636008600000|2021-11-04 06:50:00|467.14|463.04|467.19|463.09|467.2|463.1|467.14|463.04|8
1636008610000|2021-11-04 06:50:10|467.23|463.13|467.27|463.17|467.27|463.17|467.23|463.13|2
1636008620000|2021-11-04 06:50:20|467.28|463.18|467.28|463.18|467.28|463.18|467.28|463.18|1
1636008640000|2021-11-04 06:50:40|467.25|463.15|467.19|463.09|467.25|463.15|467.19|463.09|12
1636008650000|2021-11-04 06:50:50|467.23|463.13|467.23|463.13|467.23|463.13|467.23|463.13|1
1636008660000|2021-11-04 06:51:00|467.19|463.09|467.19|463.09|467.19|463.09|467.19|463.09|1
1636008670000|2021-11-04 06:51:10|467.2|463.1|467.27|463.17|467.28|463.18|467.19|463.09|10
1636008680000|2021-11-04 06:51:20|467.3|463.2|467.31|463.21|467.31|463.21|467.3|463.2|2
1636008690000|2021-11-04 06:51:30|467.3|463.2|467.3|463.2|467.32|463.22|467.22|463.12|10
1636008700000|2021-11-04 06:51:40|467.31|463.21|467.17|463.07|467.31|463.21|467.17|463.07|18
1636008710000|2021-11-04 06:51:50|467.16|463.06|467.18|463.08|467.19|463.09|467.13|463.03|15
1636008720000|2021-11-04 06:52:00|467.21|463.11|467.17|463.07|467.21|463.11|467.17|463.07|3
1636008730000|2021-11-04 06:52:10|467.16|463.06|467.3|463.2|467.3|463.2|467.15|463.05|11
1636008740000|2021-11-04 06:52:20|467.29|463.19|467.27|463.17|467.29|463.19|467.25|463.15|4
1636008750000|2021-11-04 06:52:30|467.26|463.16|467.26|463.16|467.26|463.16|467.26|463.16|1
1636008760000|2021-11-04 06:52:40|467.27|463.17|467.22|463.12|467.27|463.17|467.22|463.12|3
1636008770000|2021-11-04 06:52:50|467.23|463.13|467.21|463.11|467.23|463.13|467.21|463.11|5
1636008780000|2021-11-04 06:53:00|467.22|463.12|467.24|463.14|467.24|463.14|467.22|463.12|2
1636008790000|2021-11-04 06:53:10|467.25|463.15|467.26|463.16|467.26|463.16|467.25|463.15|2
1636008800000|2021-11-04 06:53:20|467.24|463.14|467.22|463.12|467.28|463.18|467.21|463.11|6
1636008810000|2021-11-04 06:53:30|467.23|463.13|467.22|463.12|467.28|463.18|467.22|463.12|4
1636008820000|2021-11-04 06:53:40|467.26|463.16|467.26|463.16|467.26|463.16|467.26|463.16|1
1636008830000|2021-11-04 06:53:50|467.23|463.13|467.22|463.12|467.23|463.13|467.22|463.12|2
1636008840000|2021-11-04 06:54:00|467.23|463.13|467.29|463.19|467.29|463.19|467.23|463.13|5
1636008850000|2021-11-04 06:54:10|467.3|463.2|467.24|463.14|467.3|463.2|467.21|463.11|7
1636008860000|2021-11-04 06:54:20|467.22|463.12|467.31|463.21|467.31|463.21|467.22|463.12|5
1636008870000|2021-11-04 06:54:30|467.25|463.15|467.22|463.12|467.31|463.21|467.22|463.12|8
1636008880000|2021-11-04 06:54:40|467.31|463.21|467.29|463.19|467.31|463.21|467.22|463.12|4
1636008890000|2021-11-04 06:54:50|467.22|463.12|467.32|463.22|467.32|463.22|467.2|463.1|4
1636008900000|2021-11-04 06:55:00|467.31|463.21|467.32|463.22|467.36|463.26|467.26|463.16|10
1636008910000|2021-11-04 06:55:10|467.29|463.19|467.22|463.12|467.29|463.19|467.2|463.1|5
1636008920000|2021-11-04 06:55:20|467.24|463.14|467.33|463.23|467.41|463.31|467.22|463.12|13
1636008930000|2021-11-04 06:55:30|467.34|463.24|467.33|463.23|467.34|463.24|467.33|463.23|2
1636008940000|2021-11-04 06:55:40|467.31|463.21|467.32|463.22|467.32|463.22|467.31|463.21|2
1636008950000|2021-11-04 06:55:50|467.31|463.21|467.27|463.17|467.32|463.22|467.18|463.08|12
1636008960000|2021-11-04 06:56:00|467.29|463.19|467.31|463.21|467.33|463.23|467.23|463.13|14
1636008970000|2021-11-04 06:56:10|467.32|463.22|467.24|463.14|467.32|463.22|467.24|463.14|3
1636008980000|2021-11-04 06:56:20|467.25|463.15|467.25|463.15|467.3|463.2|467.2|463.1|6
1636008990000|2021-11-04 06:56:30|467.26|463.16|467.26|463.16|467.27|463.17|467.21|463.11|8
1636009000000|2021-11-04 06:56:40|467.24|463.14|467.24|463.14|467.29|463.19|467.21|463.11|8
1636009010000|2021-11-04 06:56:50|467.25|463.15|467.22|463.12|467.25|463.15|467.22|463.12|7
1636009020000|2021-11-04 06:57:00|467.23|463.13|467.24|463.14|467.24|463.14|467.23|463.13|2
1636009030000|2021-11-04 06:57:10|467.23|463.13|467.43|463.33|467.43|463.33|467.23|463.13|10
1636009040000|2021-11-04 06:57:20|467.47|463.37|467.45|463.35|467.47|463.37|467.41|463.31|7
1636009050000|2021-11-04 06:57:30|467.43|463.33|467.48|463.38|467.49|463.39|467.43|463.33|3
1636009060000|2021-11-04 06:57:40|467.49|463.39|467.47|463.37|467.51|463.41|467.41|463.31|7
1636009070000|2021-11-04 06:57:50|467.41|463.31|467.45|463.35|467.47|463.37|467.4|463.3|10
1636009080000|2021-11-04 06:58:00|467.41|463.31|467.44|463.34|467.44|463.34|467.41|463.31|2
1636009090000|2021-11-04 06:58:10|467.43|463.33|467.43|463.33|467.43|463.33|467.43|463.33|1
1636009100000|2021-11-04 06:58:20|467.45|463.35|467.43|463.33|467.45|463.35|467.43|463.33|2
1636009110000|2021-11-04 06:58:30|467.4|463.3|467.4|463.3|467.48|463.38|467.4|463.3|4
1636009120000|2021-11-04 06:58:40|467.51|463.41|467.44|463.34|467.51|463.41|467.44|463.34|2
1636009130000|2021-11-04 06:58:50|467.45|463.35|467.45|463.35|467.48|463.38|467.45|463.35|4
1636009140000|2021-11-04 06:59:00|467.42|463.32|467.55|463.45|467.55|463.45|467.42|463.32|6
1636009150000|2021-11-04 06:59:10|467.63|463.53|467.28|463.18|467.63|463.53|467.15|463.05|23
1636009160000|2021-11-04 06:59:20|467.29|463.19|466.96|462.86|467.29|463.19|466.96|462.86|21
1636009170000|2021-11-04 06:59:30|466.97|462.87|466.82|462.72|466.97|462.87|466.81|462.71|18
1636009180000|2021-11-04 06:59:40|466.8|462.7|466.71|462.61|466.82|462.72|466.7|462.6|18
1636009190000|2021-11-04 06:59:50|466.7|462.6|466.86|462.76|466.86|462.76|466.66|462.56|20
1636009200000|2021-11-04 07:00:00|466.82|462.72|466.98|462.88|466.99|462.89|466.82|462.72|9
1636009210000|2021-11-04 07:00:10|466.99|462.89|467.11|463.01|467.11|463.01|466.99|462.89|7
1636009220000|2021-11-04 07:00:20|467.12|463.02|467.11|463.01|467.12|463.02|467.11|463.01|2
1636009230000|2021-11-04 07:00:30|467.12|463.02|467.48|463.38|467.48|463.38|467.12|463.02|21
1636009240000|2021-11-04 07:00:40|467.47|463.37|467.6|463.5|467.61|463.51|467.46|463.36|11
1636009250000|2021-11-04 07:00:50|467.62|463.52|467.87|463.77|467.87|463.77|467.6|463.5|14
1636009260000|2021-11-04 07:01:00|467.92|463.82|467.86|463.76|467.92|463.82|467.86|463.76|10
1636009270000|2021-11-04 07:01:10|467.88|463.78|467.95|463.85|467.98|463.88|467.88|463.78|13
1636009280000|2021-11-04 07:01:20|467.96|463.86|468.02|463.92|468.02|463.92|467.96|463.86|5
1636009290000|2021-11-04 07:01:30|468.01|463.91|468.02|463.92|468.02|463.92|468.01|463.91|2
1636009300000|2021-11-04 07:01:40|468.01|463.91|468.01|463.91|468.01|463.91|468.01|463.91|1
1636009310000|2021-11-04 07:01:50|468.02|463.92|468.02|463.92|468.02|463.92|468.02|463.92|1
1636009320000|2021-11-04 07:02:00|468.01|463.91|467.83|463.73|468.01|463.91|467.83|463.73|8
1636009330000|2021-11-04 07:02:10|467.84|463.74|467.89|463.79|467.89|463.79|467.83|463.73|7
1636009340000|2021-11-04 07:02:20|467.88|463.78|468|463.9|468|463.9|467.88|463.78|15
1636009350000|2021-11-04 07:02:30|467.99|463.89|468|463.9|468|463.9|467.99|463.89|2
1636009360000|2021-11-04 07:02:40|468.01|463.91|467.93|463.83|468.01|463.91|467.93|463.83|5
1636009370000|2021-11-04 07:02:50|467.92|463.82|467.99|463.89|467.99|463.89|467.92|463.82|5
1636009390000|2021-11-04 07:03:10|468|463.9|468.01|463.91|468.01|463.91|468|463.9|2
1636009400000|2021-11-04 07:03:20|468|463.9|468.01|463.91|468.05|463.95|468|463.9|5
1636009410000|2021-11-04 07:03:30|468|463.9|468.01|463.91|468.01|463.91|468|463.9|2
1636009420000|2021-11-04 07:03:40|468|463.9|468.15|464.05|468.15|464.05|468|463.9|6
1636009430000|2021-11-04 07:03:50|468.13|464.03|468.07|463.97|468.13|464.03|468.07|463.97|3
1636009440000|2021-11-04 07:04:00|468.1|464|468.1|464|468.18|464.08|468.1|464|8
1636009450000|2021-11-04 07:04:10|468.18|464.08|468.22|464.12|468.23|464.13|468.18|464.08|4
1636009460000|2021-11-04 07:04:20|468.23|464.13|468.31|464.21|468.32|464.22|468.23|464.13|6
1636009470000|2021-11-04 07:04:30|468.3|464.2|468.3|464.2|468.31|464.21|468.3|464.2|3
1636009480000|2021-11-04 07:04:40|468.31|464.21|468.38|464.28|468.38|464.28|468.31|464.21|4
1636009490000|2021-11-04 07:04:50|468.41|464.31|468.4|464.3|468.41|464.31|468.4|464.3|4
1636009500000|2021-11-04 07:05:00|468.41|464.31|468.45|464.35|468.46|464.36|468.41|464.31|5
1636009510000|2021-11-04 07:05:10|468.44|464.34|468.36|464.26|468.45|464.35|468.36|464.26|5
1636009520000|2021-11-04 07:05:20|468.34|464.24|468.33|464.23|468.36|464.26|468.3|464.2|9
1636009530000|2021-11-04 07:05:30|468.38|464.28|468.45|464.35|468.49|464.39|468.38|464.28|6
1636009540000|2021-11-04 07:05:40|468.49|464.39|468.49|464.39|468.49|464.39|468.49|464.39|1
1636009550000|2021-11-04 07:05:50|468.45|464.35|468.45|464.35|468.45|464.35|468.45|464.35|1
1636009560000|2021-11-04 07:06:00|468.47|464.37|468.47|464.37|468.5|464.4|468.47|464.37|5
1636009570000|2021-11-04 07:06:10|468.46|464.36|468.31|464.21|468.46|464.36|468.3|464.2|9
1636009580000|2021-11-04 07:06:20|468.35|464.25|468.34|464.24|468.35|464.25|468.28|464.18|6
1636009590000|2021-11-04 07:06:30|468.32|464.22|468.33|464.23|468.33|464.23|468.31|464.21|5
1636009600000|2021-11-04 07:06:40|468.31|464.21|468.31|464.21|468.31|464.21|468.29|464.19|5
1636009610000|2021-11-04 07:06:50|468.35|464.25|468.23|464.13|468.35|464.25|468.21|464.11|15
1636009620000|2021-11-04 07:07:00|468.22|464.12|468.15|464.05|468.24|464.14|468.07|463.97|12
1636009630000|2021-11-04 07:07:10|468.11|464.01|468.08|463.98|468.11|464.01|468.06|463.96|7
1636009640000|2021-11-04 07:07:20|468.1|464|468.05|463.95|468.1|464|468.05|463.95|12
1636009650000|2021-11-04 07:07:30|468.04|463.94|467.91|463.81|468.04|463.94|467.9|463.8|16
1636009660000|2021-11-04 07:07:40|467.9|463.8|467.7|463.6|467.9|463.8|467.7|463.6|12
1636009670000|2021-11-04 07:07:50|467.71|463.61|467.65|463.55|467.79|463.69|467.65|463.55|21
1636009680000|2021-11-04 07:08:00|467.66|463.56|467.72|463.62|467.78|463.68|467.61|463.51|20
1636009690000|2021-11-04 07:08:10|467.73|463.63|467.9|463.8|467.93|463.83|467.73|463.63|26
1636009700000|2021-11-04 07:08:20|467.92|463.82|467.85|463.75|467.92|463.82|467.85|463.75|13
1636009710000|2021-11-04 07:08:30|467.79|463.69|467.81|463.71|467.83|463.73|467.79|463.69|3
1636009720000|2021-11-04 07:08:40|467.8|463.7|467.8|463.7|467.8|463.7|467.8|463.7|1
1636009730000|2021-11-04 07:08:50|467.81|463.71|467.76|463.66|467.81|463.71|467.75|463.65|8
1636009740000|2021-11-04 07:09:00|467.77|463.67|467.79|463.69|467.8|463.7|467.77|463.67|7
1636009750000|2021-11-04 07:09:10|467.77|463.67|467.77|463.67|467.77|463.67|467.73|463.63|7
1636009760000|2021-11-04 07:09:20|467.85|463.75|467.96|463.86|467.96|463.86|467.8|463.7|12
1636009770000|2021-11-04 07:09:30|467.91|463.81|467.9|463.8|467.96|463.86|467.9|463.8|6
1636009780000|2021-11-04 07:09:40|467.91|463.81|467.9|463.8|467.91|463.81|467.9|463.8|6
1636009790000|2021-11-04 07:09:50|467.85|463.75|467.9|463.8|467.9|463.8|467.85|463.75|5
1636009800000|2021-11-04 07:10:00|467.87|463.77|467.75|463.65|467.87|463.77|467.73|463.63|19
1636009810000|2021-11-04 07:10:10|467.7|463.6|467.73|463.63|467.73|463.63|467.7|463.6|7
1636009820000|2021-11-04 07:10:20|467.72|463.62|467.68|463.58|467.73|463.63|467.67|463.57|9
1636009830000|2021-11-04 07:10:30|467.69|463.59|467.69|463.59|467.7|463.6|467.68|463.58|4
1636009840000|2021-11-04 07:10:40|467.7|463.6|467.68|463.58|467.7|463.6|467.68|463.58|3
1636009850000|2021-11-04 07:10:50|467.69|463.59|467.68|463.58|467.69|463.59|467.68|463.58|6
1636009860000|2021-11-04 07:11:00|467.64|463.54|467.41|463.31|467.65|463.55|467.4|463.3|17
1636009870000|2021-11-04 07:11:10|467.44|463.34|467.45|463.35|467.47|463.37|467.43|463.33|10
1636009880000|2021-11-04 07:11:20|467.44|463.34|467.39|463.29|467.45|463.35|467.39|463.29|6
1636009890000|2021-11-04 07:11:30|467.4|463.3|467.29|463.19|467.4|463.3|467.29|463.19|14
1636009900000|2021-11-04 07:11:40|467.28|463.18|467.12|463.02|467.29|463.19|467.11|463.01|10
1636009910000|2021-11-04 07:11:50|467.13|463.03|467.11|463.01|467.13|463.03|467.11|463.01|12
1636009920000|2021-11-04 07:12:00|467.1|463|467.1|463|467.1|463|467.1|463|1
1636009930000|2021-11-04 07:12:10|467.05|462.95|467.03|462.93|467.06|462.96|467.03|462.93|8
1636009940000|2021-11-04 07:12:20|467.04|462.94|467.19|463.09|467.21|463.11|467.02|462.92|15
1636009950000|2021-11-04 07:12:30|467.18|463.08|467.07|462.97|467.18|463.08|467.07|462.97|8
1636009960000|2021-11-04 07:12:40|467.08|462.98|467.02|462.92|467.08|462.98|466.97|462.87|9
1636009970000|2021-11-04 07:12:50|467.07|462.97|466.96|462.86|467.1|463|466.92|462.82|12
1636009980000|2021-11-04 07:13:00|466.97|462.87|466.95|462.85|466.98|462.88|466.9|462.8|18
1636009990000|2021-11-04 07:13:10|466.94|462.84|467|462.9|467|462.9|466.93|462.83|7
1636010000000|2021-11-04 07:13:20|466.99|462.89|466.99|462.89|466.99|462.89|466.97|462.87|5
1636010010000|2021-11-04 07:13:30|466.94|462.84|466.94|462.84|466.95|462.85|466.94|462.84|3
1636010020000|2021-11-04 07:13:40|466.93|462.83|466.88|462.78|466.95|462.85|466.88|462.78|5
1636010030000|2021-11-04 07:13:50|466.89|462.79|466.84|462.74|466.89|462.79|466.82|462.72|10
1636010040000|2021-11-04 07:14:00|466.85|462.75|466.81|462.71|466.85|462.75|466.8|462.7|6
1636010060000|2021-11-04 07:14:20|466.79|462.69|466.82|462.72|466.82|462.72|466.79|462.69|4
1636010070000|2021-11-04 07:14:30|466.8|462.7|466.8|462.7|466.8|462.7|466.8|462.7|1
1636010080000|2021-11-04 07:14:40|466.81|462.71|466.81|462.71|466.81|462.71|466.8|462.7|3
1636010090000|2021-11-04 07:14:50|466.85|462.75|466.92|462.82|466.92|462.82|466.85|462.75|4
1636010100000|2021-11-04 07:15:00|466.91|462.81|466.9|462.8|466.91|462.81|466.9|462.8|2
1636010110000|2021-11-04 07:15:10|466.91|462.81|466.99|462.89|466.99|462.89|466.91|462.81|7
1636010120000|2021-11-04 07:15:20|467.06|462.96|467.23|463.13|467.23|463.13|467.06|462.96|6
1636010130000|2021-11-04 07:15:30|467.3|463.2|467.31|463.21|467.35|463.25|467.27|463.17|10
1636010140000|2021-11-04 07:15:40|467.29|463.19|467.01|462.91|467.29|463.19|467.01|462.91|18
1636010150000|2021-11-04 07:15:50|467|462.9|466.83|462.73|467|462.9|466.83|462.73|11
1636010160000|2021-11-04 07:16:00|466.82|462.72|466.78|462.68|466.82|462.72|466.78|462.68|3
1636010170000|2021-11-04 07:16:10|466.77|462.67|466.75|462.65|466.77|462.67|466.73|462.63|6
1636010180000|2021-11-04 07:16:20|466.76|462.66|466.72|462.62|466.77|462.67|466.72|462.62|5
1636010190000|2021-11-04 07:16:30|466.71|462.61|466.7|462.6|466.71|462.61|466.7|462.6|2
1636010200000|2021-11-04 07:16:40|466.71|462.61|466.64|462.54|466.73|462.63|466.64|462.54|4
1636010210000|2021-11-04 07:16:50|466.63|462.53|466.64|462.54|466.71|462.61|466.62|462.52|9
1636010220000|2021-11-04 07:17:00|466.62|462.52|466.98|462.88|467|462.9|466.61|462.51|11
1636010230000|2021-11-04 07:17:10|466.99|462.89|467.2|463.1|467.2|463.1|466.97|462.87|12
1636010240000|2021-11-04 07:17:20|467.19|463.09|467.28|463.18|467.28|463.18|467.19|463.09|8
1636010250000|2021-11-04 07:17:30|467.27|463.17|467.28|463.18|467.28|463.18|467.27|463.17|4
1636010260000|2021-11-04 07:17:40|467.27|463.17|467.29|463.19|467.29|463.19|467.26|463.16|5
1636010270000|2021-11-04 07:17:50|467.28|463.18|467.29|463.19|467.29|463.19|467.28|463.18|2
1636010280000|2021-11-04 07:18:00|467.28|463.18|467.28|463.18|467.28|463.18|467.27|463.17|3
1636010290000|2021-11-04 07:18:10|467.26|463.16|467.3|463.2|467.3|463.2|467.26|463.16|2
1636010300000|2021-11-04 07:18:20|467.33|463.23|467.32|463.22|467.35|463.25|467.3|463.2|11
1636010310000|2021-11-04 07:18:30|467.4|463.3|467.5|463.4|467.5|463.4|467.4|463.3|10
1636010320000|2021-11-04 07:18:40|467.49|463.39|467.23|463.13|467.49|463.39|467.23|463.13|20
1636010330000|2021-11-04 07:18:50|467.24|463.14|467.04|462.94|467.24|463.14|467.03|462.93|14
1636010340000|2021-11-04 07:19:00|467.05|462.95|466.96|462.86|467.05|462.95|466.96|462.86|9
1636010350000|2021-11-04 07:19:10|466.98|462.88|466.95|462.85|466.98|462.88|466.94|462.84|4
1636010360000|2021-11-04 07:19:20|466.94|462.84|466.97|462.87|466.97|462.87|466.94|462.84|2
1636010370000|2021-11-04 07:19:30|466.94|462.84|466.85|462.75|466.95|462.85|466.85|462.75|9
1636010380000|2021-11-04 07:19:40|466.84|462.74|466.69|462.59|466.84|462.74|466.57|462.47|20
1636010390000|2021-11-04 07:19:50|466.61|462.51|466.82|462.72|466.82|462.72|466.56|462.46|13
1636010400000|2021-11-04 07:20:00|466.8|462.7|466.8|462.7|466.82|462.72|466.8|462.7|5
1636010410000|2021-11-04 07:20:10|466.82|462.72|466.8|462.7|466.9|462.8|466.8|462.7|14
1636010420000|2021-11-04 07:20:20|466.7|462.6|466.7|462.6|466.71|462.61|466.68|462.58|4
1636010430000|2021-11-04 07:20:30|466.72|462.62|466.68|462.58|466.77|462.67|466.64|462.54|17
1636010440000|2021-11-04 07:20:40|466.59|462.49|466.63|462.53|466.64|462.54|466.59|462.49|7
1636010450000|2021-11-04 07:20:50|466.62|462.52|466.52|462.42|466.66|462.56|466.51|462.41|12
1636010460000|2021-11-04 07:21:00|466.51|462.41|466.44|462.34|466.51|462.41|466.36|462.26|13
1636010470000|2021-11-04 07:21:10|466.4|462.3|466.5|462.4|466.5|462.4|466.36|462.26|12
1636010480000|2021-11-04 07:21:20|466.46|462.36|466.56|462.46|466.62|462.52|466.42|462.32|16
1636010490000|2021-11-04 07:21:30|466.55|462.45|466.54|462.44|466.55|462.45|466.54|462.44|2
1636010500000|2021-11-04 07:21:40|466.56|462.46|466.46|462.36|466.56|462.46|466.4|462.3|7
1636010510000|2021-11-04 07:21:50|466.44|462.34|466.38|462.28|466.44|462.34|466.3|462.2|7
1636010520000|2021-11-04 07:22:00|466.32|462.22|466.32|462.22|466.32|462.22|466.32|462.22|1
1636010530000|2021-11-04 07:22:10|466.2|462.1|466.45|462.35|466.45|462.35|466.2|462.1|5
1636010540000|2021-11-04 07:22:20|466.44|462.34|466.6|462.5|466.6|462.5|466.44|462.34|10
1636010550000|2021-11-04 07:22:30|466.59|462.49|466.58|462.48|466.69|462.59|466.58|462.48|4
1636010560000|2021-11-04 07:22:40|466.59|462.49|466.57|462.47|466.61|462.51|466.57|462.47|5
1636010570000|2021-11-04 07:22:50|466.6|462.5|466.53|462.43|466.6|462.5|466.5|462.4|14
1636010580000|2021-11-04 07:23:00|466.54|462.44|466.47|462.37|466.54|462.44|466.3|462.2|14
1636010590000|2021-11-04 07:23:10|466.3|462.2|466.39|462.29|466.39|462.29|466.3|462.2|2
1636010600000|2021-11-04 07:23:20|466.36|462.26|466.46|462.36|466.46|462.36|466.32|462.22|6
1636010610000|2021-11-04 07:23:30|466.51|462.41|466.52|462.42|466.52|462.42|466.5|462.4|3
1636010620000|2021-11-04 07:23:40|466.53|462.43|466.55|462.45|466.59|462.49|466.51|462.41|6
1636010630000|2021-11-04 07:23:50|466.57|462.47|466.58|462.48|466.63|462.53|466.53|462.43|9
1636010640000|2021-11-04 07:24:00|466.6|462.5|466.61|462.51|466.61|462.51|466.6|462.5|2
1636010650000|2021-11-04 07:24:10|466.58|462.48|466.5|462.4|466.61|462.51|466.5|462.4|4
1636010660000|2021-11-04 07:24:20|466.47|462.37|466.46|462.36|466.5|462.4|466.46|462.36|5
1636010670000|2021-11-04 07:24:30|466.45|462.35|466.4|462.3|466.45|462.35|466.39|462.29|3
1636010680000|2021-11-04 07:24:40|466.45|462.35|466.32|462.22|466.45|462.35|466.32|462.22|6
1636010690000|2021-11-04 07:24:50|466.3|462.2|466.3|462.2|466.31|462.21|466.3|462.2|3
1636010710000|2021-11-04 07:25:10|466.26|462.16|466.48|462.38|466.49|462.39|466.18|462.08|17
1636010720000|2021-11-04 07:25:20|466.41|462.31|466.52|462.42|466.52|462.42|466.4|462.3|7
1636010730000|2021-11-04 07:25:30|466.5|462.4|466.53|462.43|466.53|462.43|466.5|462.4|2
1636010740000|2021-11-04 07:25:40|466.5|462.4|466.45|462.35|466.5|462.4|466.45|462.35|3
1636010750000|2021-11-04 07:25:50|466.44|462.34|466.43|462.33|466.45|462.35|466.43|462.33|3
1636010760000|2021-11-04 07:26:00|466.44|462.34|466.44|462.34|466.44|462.34|466.44|462.34|1
1636010770000|2021-11-04 07:26:10|466.41|462.31|466.25|462.15|466.41|462.31|466.25|462.15|6
1636010780000|2021-11-04 07:26:20|466.28|462.18|466.24|462.14|466.28|462.18|466.24|462.14|5
1636010790000|2021-11-04 07:26:30|466.2|462.1|466.29|462.19|466.29|462.19|466.15|462.05|12
1636010800000|2021-11-04 07:26:40|466.3|462.2|466.3|462.2|466.32|462.22|466.3|462.2|5
1636010810000|2021-11-04 07:26:50|466.29|462.19|466.31|462.21|466.33|462.23|466.29|462.19|4
1636010820000|2021-11-04 07:27:00|466.32|462.22|466.28|462.18|466.33|462.23|466.28|462.18|5
1636010830000|2021-11-04 07:27:10|466.29|462.19|466.05|461.95|466.29|462.19|466|461.9|19
1636010840000|2021-11-04 07:27:20|466|461.9|465.95|461.85|466|461.9|465.95|461.85|6
1636010850000|2021-11-04 07:27:30|465.96|461.86|465.84|461.74|465.96|461.86|465.84|461.74|9
1636010860000|2021-11-04 07:27:40|465.82|461.72|465.81|461.71|465.85|461.75|465.76|461.66|7
1636010870000|2021-11-04 07:27:50|465.76|461.66|465.55|461.45|465.81|461.71|465.54|461.44|11
1636010880000|2021-11-04 07:28:00|465.56|461.46|465.52|461.42|465.56|461.46|465.52|461.42|10
1636010890000|2021-11-04 07:28:10|465.53|461.43|466.01|461.91|466.01|461.91|465.53|461.43|12
1636010900000|2021-11-04 07:28:20|465.99|461.89|465.99|461.89|466.07|461.97|465.97|461.87|8
1636010910000|2021-11-04 07:28:30|465.97|461.87|465.78|461.68|465.98|461.88|465.76|461.66|11
1636010920000|2021-11-04 07:28:40|465.79|461.69|465.6|461.5|465.84|461.74|465.6|461.5|16
1636010930000|2021-11-04 07:28:50|465.67|461.57|465.76|461.66|465.76|461.66|465.67|461.57|11
1636010940000|2021-11-04 07:29:00|465.74|461.64|465.75|461.65|465.75|461.65|465.7|461.6|6
1636010950000|2021-11-04 07:29:10|465.76|461.66|465.93|461.83|465.95|461.85|465.76|461.66|14
1636010960000|2021-11-04 07:29:20|465.94|461.84|466.21|462.11|466.21|462.11|465.93|461.83|13
1636010970000|2021-11-04 07:29:30|466.24|462.14|466.31|462.21|466.31|462.21|466.23|462.13|5
1636010980000|2021-11-04 07:29:40|466.32|462.22|466.21|462.11|466.32|462.22|466.21|462.11|7
1636010990000|2021-11-04 07:29:50|466.2|462.1|466.19|462.09|466.2|462.1|466.19|462.09|2
1636011000000|2021-11-04 07:30:00|466.15|462.05|465.94|461.84|466.15|462.05|465.94|461.84|12
1636011010000|2021-11-04 07:30:10|465.97|461.87|465.74|461.64|465.97|461.87|465.74|461.64|13
1636011020000|2021-11-04 07:30:20|465.71|461.61|465.65|461.55|465.71|461.61|465.65|461.55|3
1636011030000|2021-11-04 07:30:30|465.68|461.58|465.33|461.23|465.68|461.58|465.32|461.22|12
1636011040000|2021-11-04 07:30:40|465.35|461.25|465.37|461.27|465.37|461.27|465.32|461.22|3
1636011050000|2021-11-04 07:30:50|465.35|461.25|465.65|461.55|465.65|461.55|465.35|461.25|17
1636011060000|2021-11-04 07:31:00|465.64|461.54|465.63|461.53|465.64|461.54|465.63|461.53|2
1636011070000|2021-11-04 07:31:10|465.64|461.54|465.44|461.34|465.64|461.54|465.44|461.34|8
1636011080000|2021-11-04 07:31:20|465.43|461.33|465.72|461.62|465.72|461.62|465.4|461.3|12
1636011090000|2021-11-04 07:31:30|465.73|461.63|465.81|461.71|466.09|461.99|465.71|461.61|14
1636011100000|2021-11-04 07:31:40|465.82|461.72|466.05|461.95|466.05|461.95|465.82|461.72|17
1636011110000|2021-11-04 07:31:50|466.04|461.94|466.08|461.98|466.09|461.99|466.04|461.94|10
1636011120000|2021-11-04 07:32:00|466.1|462|466.02|461.92|466.12|462.02|465.95|461.85|16
1636011130000|2021-11-04 07:32:10|466.03|461.93|466.07|461.97|466.07|461.97|466.01|461.91|8
1636011140000|2021-11-04 07:32:20|466.11|462.01|466.58|462.48|466.59|462.49|466.11|462.01|18
1636011150000|2021-11-04 07:32:30|466.59|462.49|466.21|462.11|466.59|462.49|466.2|462.1|13
1636011160000|2021-11-04 07:32:40|466.18|462.08|466.03|461.93|466.18|462.08|466|461.9|12
1636011170000|2021-11-04 07:32:50|465.96|461.86|465.89|461.79|465.98|461.88|465.88|461.78|10
1636011180000|2021-11-04 07:33:00|465.92|461.82|465.63|461.53|465.92|461.82|465.63|461.53|16
1636011190000|2021-11-04 07:33:10|465.65|461.55|465.62|461.52|465.67|461.57|465.58|461.48|14
1636011200000|2021-11-04 07:33:20|465.63|461.53|465.63|461.53|465.71|461.61|465.5|461.4|19
1636011210000|2021-11-04 07:33:30|465.66|461.56|465.35|461.25|465.66|461.56|465.35|461.25|12
1636011220000|2021-11-04 07:33:40|465.36|461.26|465.34|461.24|465.37|461.27|465.31|461.21|10
1636011230000|2021-11-04 07:33:50|465.35|461.25|465.32|461.22|465.35|461.25|465.3|461.2|8
1636011240000|2021-11-04 07:34:00|465.31|461.21|465.43|461.33|465.43|461.33|465.3|461.2|13
1636011250000|2021-11-04 07:34:10|465.4|461.3|465.88|461.78|465.88|461.78|465.4|461.3|14
1636011260000|2021-11-04 07:34:20|465.84|461.74|465.77|461.67|465.84|461.74|465.77|461.67|3
1636011270000|2021-11-04 07:34:30|465.76|461.66|465.68|461.58|465.78|461.68|465.68|461.58|10
1636011280000|2021-11-04 07:34:40|465.66|461.56|465.67|461.57|465.7|461.6|465.66|461.56|4
1636011290000|2021-11-04 07:34:50|465.66|461.56|465.63|461.53|465.66|461.56|465.63|461.53|2
1636011300000|2021-11-04 07:35:00|465.64|461.54|465.51|461.41|465.64|461.54|465.51|461.41|14
1636011310000|2021-11-04 07:35:10|465.52|461.42|465.52|461.42|465.53|461.43|465.4|461.3|15
1636011320000|2021-11-04 07:35:20|465.42|461.32|465.42|461.32|465.44|461.34|465.35|461.25|12
1636011330000|2021-11-04 07:35:30|465.31|461.21|465.35|461.25|465.38|461.28|465.31|461.21|5
1636011340000|2021-11-04 07:35:40|465.42|461.32|465.38|461.28|465.42|461.32|465.38|461.28|2
1636011350000|2021-11-04 07:35:50|465.42|461.32|465.47|461.37|465.47|461.37|465.42|461.32|3
1636011360000|2021-11-04 07:36:00|465.48|461.38|465.48|461.38|465.48|461.38|465.48|461.38|1
1636011370000|2021-11-04 07:36:10|465.45|461.35|465.45|461.35|465.45|461.35|465.4|461.3|3
1636011380000|2021-11-04 07:36:20|465.46|461.36|465.74|461.64|465.76|461.66|465.43|461.33|13
1636011390000|2021-11-04 07:36:30|465.75|461.65|465.83|461.73|465.83|461.73|465.75|461.65|4
1636011400000|2021-11-04 07:36:40|465.87|461.77|465.83|461.73|465.88|461.78|465.83|461.73|5
1636011410000|2021-11-04 07:36:50|465.87|461.77|465.87|461.77|465.87|461.77|465.87|461.77|1
1636011420000|2021-11-04 07:37:00|465.85|461.75|465.73|461.63|465.89|461.79|465.73|461.63|11
1636011430000|2021-11-04 07:37:10|465.72|461.62|465.61|461.51|465.74|461.64|465.61|461.51|11
1636011440000|2021-11-04 07:37:20|465.62|461.52|465.68|461.58|465.69|461.59|465.57|461.47|16
1636011450000|2021-11-04 07:37:30|465.65|461.55|465.67|461.57|465.68|461.58|465.63|461.53|4
1636011460000|2021-11-04 07:37:40|465.7|461.6|465.71|461.61|465.71|461.61|465.69|461.59|4
1636011470000|2021-11-04 07:37:50|465.72|461.62|465.59|461.49|465.72|461.62|465.55|461.45|14
1636011480000|2021-11-04 07:38:00|465.6|461.5|465.59|461.49|465.64|461.54|465.59|461.49|7
1636011490000|2021-11-04 07:38:10|465.58|461.48|465.35|461.25|465.58|461.48|465.35|461.25|17
1636011500000|2021-11-04 07:38:20|465.34|461.24|465.31|461.21|465.34|461.24|465.31|461.21|4
1636011510000|2021-11-04 07:38:30|465.34|461.24|465.44|461.34|465.51|461.41|465.3|461.2|16
1636011520000|2021-11-04 07:38:40|465.42|461.32|465.37|461.27|465.45|461.35|465.37|461.27|6
1636011530000|2021-11-04 07:38:50|465.35|461.25|465.34|461.24|465.35|461.25|465.3|461.2|3
1636011540000|2021-11-04 07:39:00|465.37|461.27|465.37|461.27|465.43|461.33|465.33|461.23|13
1636011550000|2021-11-04 07:39:10|465.34|461.24|465.31|461.21|465.34|461.24|465.3|461.2|4
1636011560000|2021-11-04 07:39:20|465.3|461.2|465.25|461.15|465.3|461.2|465.25|461.15|4
1636011570000|2021-11-04 07:39:30|465.3|461.2|465.23|461.13|465.3|461.2|465.23|461.13|3
1636011580000|2021-11-04 07:39:40|465.28|461.18|465.19|461.09|465.28|461.18|465.19|461.09|5
1636011590000|2021-11-04 07:39:50|465.23|461.13|465.2|461.1|465.23|461.13|465.2|461.1|2
1636011600000|2021-11-04 07:40:00|465.19|461.09|465.24|461.14|465.24|461.14|465.18|461.08|6
1636011610000|2021-11-04 07:40:10|465.23|461.13|465.21|461.11|465.23|461.13|465.18|461.08|5
1636011630000|2021-11-04 07:40:30|465.2|461.1|465.21|461.11|465.21|461.11|465.2|461.1|2
1636011640000|2021-11-04 07:40:40|465.2|461.1|465.2|461.1|465.2|461.1|465.2|461.1|1
1636011650000|2021-11-04 07:40:50|465.18|461.08|465.16|461.06|465.18|461.08|465.16|461.06|2
1636011660000|2021-11-04 07:41:00|465.15|461.05|465.17|461.07|465.19|461.09|465.15|461.05|6
1636011670000|2021-11-04 07:41:10|465.19|461.09|465.23|461.13|465.24|461.14|465.19|461.09|9
1636011680000|2021-11-04 07:41:20|465.22|461.12|465.22|461.12|465.22|461.12|465.22|461.12|1
1636011690000|2021-11-04 07:41:30|465.23|461.13|465.02|460.92|465.23|461.13|465.01|460.91|17
1636011700000|2021-11-04 07:41:40|465.06|460.96|465.23|461.13|465.23|461.13|465.01|460.91|18
1636011710000|2021-11-04 07:41:50|465.25|461.15|465.17|461.07|465.27|461.17|465.11|461.01|15
1636011720000|2021-11-04 07:42:00|465.13|461.03|465.12|461.02|465.17|461.07|465.12|461.02|9
1636011730000|2021-11-04 07:42:10|465.13|461.03|465.1|461|465.15|461.05|465.1|461|7
1636011740000|2021-11-04 07:42:20|465.16|461.06|465.03|460.93|465.16|461.06|465.03|460.93|15
1636011750000|2021-11-04 07:42:30|465.04|460.94|464.76|460.66|465.04|460.94|464.76|460.66|12
1636011760000|2021-11-04 07:42:40|464.84|460.74|464.36|460.26|464.85|460.75|464.36|460.26|19
1636011770000|2021-11-04 07:42:50|464.31|460.21|464.29|460.19|464.31|460.21|464.18|460.08|10
1636011780000|2021-11-04 07:43:00|464.33|460.23|464.55|460.45|464.56|460.46|464.31|460.21|13
1636011790000|2021-11-04 07:43:10|464.58|460.48|463.99|459.89|464.58|460.48|463.99|459.89|19
1636011800000|2021-11-04 07:43:20|464.02|459.92|464.81|460.71|464.81|460.71|464.02|459.92|19
1636011810000|2021-11-04 07:43:30|464.73|460.63|464.75|460.65|464.81|460.71|464.73|460.63|21
1636011820000|2021-11-04 07:43:40|464.74|460.64|464.37|460.27|464.74|460.64|464.37|460.27|19
1636011830000|2021-11-04 07:43:50|464.36|460.26|463.78|459.68|464.36|460.26|463.78|459.68|19
1636011840000|2021-11-04 07:44:00|463.74|459.64|464.33|460.23|464.34|460.24|463.69|459.59|26
1636011850000|2021-11-04 07:44:10|464.36|460.26|464.4|460.3|464.76|460.66|464.36|460.26|23
1636011860000|2021-11-04 07:44:20|464.35|460.25|464.37|460.27|464.37|460.27|464.21|460.11|18
1636011870000|2021-11-04 07:44:30|464.39|460.29|464.32|460.22|464.52|460.42|464.29|460.19|18
1636011880000|2021-11-04 07:44:40|464.34|460.24|463.84|459.74|464.34|460.24|463.84|459.74|24
1636011890000|2021-11-04 07:44:50|463.85|459.75|463.92|459.82|464.02|459.92|463.84|459.74|15
1636011900000|2021-11-04 07:45:00|463.91|459.81|463.59|459.49|463.91|459.81|463.53|459.43|22
1636011910000|2021-11-04 07:45:10|463.6|459.5|463.52|459.42|463.69|459.59|463.52|459.42|18
1636011920000|2021-11-04 07:45:20|463.53|459.43|463.44|459.34|463.56|459.46|463.44|459.34|13
1636011930000|2021-11-04 07:45:30|463.43|459.33|462.65|458.55|463.44|459.34|462.58|458.48|26
1636011940000|2021-11-04 07:45:40|462.66|458.56|462.26|458.16|462.71|458.61|462.26|458.16|21
1636011950000|2021-11-04 07:45:50|462.25|458.15|462.14|458.04|462.25|458.15|462.08|457.98|17
1636011960000|2021-11-04 07:46:00|462.05|457.95|461.63|457.53|462.14|458.04|461.2|457.1|29
1636011970000|2021-11-04 07:46:10|461.6|457.5|462.06|457.96|462.06|457.96|461.6|457.5|27
1636011980000|2021-11-04 07:46:20|462.1|458|462.46|458.36|462.56|458.46|462.1|458|17
1636011990000|2021-11-04 07:46:30|462.47|458.37|462.67|458.57|462.8|458.7|462.43|458.33|28
1636012000000|2021-11-04 07:46:40|462.69|458.59|462.25|458.15|462.69|458.59|462.25|458.15|25
1636012010000|2021-11-04 07:46:50|462.31|458.21|461.84|457.74|462.31|458.21|461.62|457.52|25
1636012020000|2021-11-04 07:47:00|461.85|457.75|461.88|457.78|461.88|457.78|461.41|457.31|32
1636012030000|2021-11-04 07:47:10|461.81|457.71|461.65|457.55|461.81|457.71|461.43|457.33|30
1636012040000|2021-11-04 07:47:20|461.64|457.54|461.77|457.67|461.86|457.76|461.56|457.46|24
1636012050000|2021-11-04 07:47:30|461.89|457.79|461.76|457.66|461.93|457.83|461.62|457.52|29
1636012060000|2021-11-04 07:47:40|461.64|457.54|461.85|457.75|461.98|457.88|461.45|457.35|15
1636012070000|2021-11-04 07:47:50|461.86|457.76|461.63|457.53|461.87|457.77|461.57|457.47|23
1636012080000|2021-11-04 07:48:00|461.57|457.47|461.51|457.41|461.69|457.59|461.45|457.35|18
1636012090000|2021-11-04 07:48:10|461.5|457.4|461.4|457.3|461.5|457.4|461.35|457.25|17
1636012100000|2021-11-04 07:48:20|461.48|457.38|461.26|457.16|461.49|457.39|461.26|457.16|22
1636012110000|2021-11-04 07:48:30|461.41|457.31|461.39|457.29|461.41|457.31|461.3|457.2|17
1636012120000|2021-11-04 07:48:40|461.38|457.28|461.38|457.28|461.38|457.28|461.33|457.23|6
1636012130000|2021-11-04 07:48:50|461.35|457.25|460.98|456.88|461.35|457.25|460.98|456.88|20
1636012140000|2021-11-04 07:49:00|460.99|456.89|461.57|457.47|461.62|457.52|460.9|456.8|20
1636012150000|2021-11-04 07:49:10|461.56|457.46|461.45|457.35|461.62|457.52|461.34|457.24|22
1636012160000|2021-11-04 07:49:20|461.42|457.32|461.54|457.44|461.79|457.69|461.42|457.32|27
1636012170000|2021-11-04 07:49:30|461.61|457.51|461.33|457.23|461.74|457.64|461.33|457.23|24
1636012180000|2021-11-04 07:49:40|461.44|457.34|461.23|457.13|461.44|457.34|461.23|457.13|22
1636012190000|2021-11-04 07:49:50|461.27|457.17|461.17|457.07|461.33|457.23|461.17|457.07|27
1636012200000|2021-11-04 07:50:00|461.12|457.02|461.46|457.36|461.46|457.36|461.04|456.94|26
1636012210000|2021-11-04 07:50:10|461.38|457.28|461.12|457.02|461.46|457.36|460.94|456.84|25
1636012220000|2021-11-04 07:50:20|461.02|456.92|461.04|456.94|461.19|457.09|461|456.9|10
1636012230000|2021-11-04 07:50:30|460.98|456.88|460.83|456.73|461.16|457.06|460.83|456.73|15
1636012240000|2021-11-04 07:50:40|461.13|457.03|461.01|456.91|461.14|457.04|460.96|456.86|24
1636012250000|2021-11-04 07:50:50|461|456.9|460.68|456.58|461|456.9|460.67|456.57|16
1636012260000|2021-11-04 07:51:00|460.69|456.59|460.8|456.7|460.88|456.78|460.69|456.59|18
1636012270000|2021-11-04 07:51:10|460.89|456.79|461.04|456.94|461.06|456.96|460.84|456.74|20
1636012280000|2021-11-04 07:51:20|461.11|457.01|461.26|457.16|461.33|457.23|461.09|456.99|20
1636012290000|2021-11-04 07:51:30|461.32|457.22|461.22|457.12|461.35|457.25|461.22|457.12|9
1636012300000|2021-11-04 07:51:40|461.2|457.1|461.22|457.12|461.33|457.23|461.15|457.05|16
1636012310000|2021-11-04 07:51:50|461.19|457.09|461.35|457.25|461.35|457.25|461.16|457.06|19
1636012320000|2021-11-04 07:52:00|461.29|457.19|461.61|457.51|461.61|457.51|461.29|457.19|15
1636012330000|2021-11-04 07:52:10|461.59|457.49|461.1|457|461.59|457.49|461|456.9|22
1636012340000|2021-11-04 07:52:20|461.12|457.02|461.02|456.92|461.24|457.14|460.99|456.89|21
1636012350000|2021-11-04 07:52:30|461.04|456.94|461.25|457.15|461.25|457.15|461.04|456.94|13
1636012360000|2021-11-04 07:52:40|461.37|457.27|461.33|457.23|461.6|457.5|461.33|457.23|24
1636012370000|2021-11-04 07:52:50|461.34|457.24|461.17|457.07|461.37|457.27|461.1|457|22
1636012380000|2021-11-04 07:53:00|461.14|457.04|461.11|457.01|461.2|457.1|461.07|456.97|23
1636012390000|2021-11-04 07:53:10|461.18|457.08|460.94|456.84|461.18|457.08|460.9|456.8|11
1636012400000|2021-11-04 07:53:20|460.96|456.86|461.07|456.97|461.15|457.05|460.92|456.82|20
1636012410000|2021-11-04 07:53:30|461.08|456.98|461.42|457.32|461.42|457.32|461.08|456.98|18
1636012420000|2021-11-04 07:53:40|461.43|457.33|461.35|457.25|461.45|457.35|461.25|457.15|24
1636012430000|2021-11-04 07:53:50|461.32|457.22|461.44|457.34|461.56|457.46|461.32|457.22|25
1636012440000|2021-11-04 07:54:00|461.55|457.45|461.33|457.23|461.55|457.45|461.25|457.15|18
1636012450000|2021-11-04 07:54:10|461.34|457.24|461.41|457.31|461.45|457.35|461.34|457.24|7
1636012460000|2021-11-04 07:54:20|461.42|457.32|461.49|457.39|461.49|457.39|461.39|457.29|8
1636012470000|2021-11-04 07:54:30|461.46|457.36|461.42|457.32|461.49|457.39|461.37|457.27|19
1636012480000|2021-11-04 07:54:40|461.41|457.31|461.31|457.21|461.42|457.32|461.31|457.21|9
1636012490000|2021-11-04 07:54:50|461.29|457.19|461.22|457.12|461.35|457.25|461.22|457.12|11
1636012500000|2021-11-04 07:55:00|461.25|457.15|461.24|457.14|461.3|457.2|461.23|457.13|8
1636012510000|2021-11-04 07:55:10|461.26|457.16|461.24|457.14|461.29|457.19|461.23|457.13|8
1636012520000|2021-11-04 07:55:20|461.23|457.13|461.17|457.07|461.31|457.21|461.17|457.07|16
1636012530000|2021-11-04 07:55:30|461.16|457.06|461.04|456.94|461.28|457.18|461.04|456.94|10
1636012540000|2021-11-04 07:55:40|460.97|456.87|460.83|456.73|461.06|456.96|460.81|456.71|22
1636012550000|2021-11-04 07:55:50|460.78|456.68|460.69|456.59|460.79|456.69|460.69|456.59|10
1636012560000|2021-11-04 07:56:00|460.63|456.53|460.42|456.32|460.7|456.6|460.42|456.32|17
1636012570000|2021-11-04 07:56:10|460.4|456.3|460.96|456.86|460.96|456.86|460.4|456.3|18
1636012580000|2021-11-04 07:56:20|460.89|456.79|460.9|456.8|461.02|456.92|460.78|456.68|19
1636012590000|2021-11-04 07:56:30|460.88|456.78|460.62|456.52|460.96|456.86|460.6|456.5|20
1636012600000|2021-11-04 07:56:40|460.51|456.41|460.59|456.49|460.63|456.53|460.32|456.22|24
1636012610000|2021-11-04 07:56:50|460.56|456.46|460.39|456.29|460.66|456.56|460.29|456.19|25
1636012620000|2021-11-04 07:57:00|460.4|456.3|460.2|456.1|460.4|456.3|460.17|456.07|14
1636012630000|2021-11-04 07:57:10|460.23|456.13|460.3|456.2|460.5|456.4|460.2|456.1|19
1636012640000|2021-11-04 07:57:20|460.41|456.31|460.51|456.41|460.53|456.43|460.29|456.19|19
1636012650000|2021-11-04 07:57:30|460.48|456.38|460.3|456.2|460.48|456.38|460.3|456.2|14
1636012660000|2021-11-04 07:57:40|460.2|456.1|460.29|456.19|460.34|456.24|460.17|456.07|16
1636012670000|2021-11-04 07:57:50|460.32|456.22|460.35|456.25|460.36|456.26|460.32|456.22|11
1636012680000|2021-11-04 07:58:00|460.36|456.26|460.33|456.23|460.37|456.27|460.22|456.12|14
1636012690000|2021-11-04 07:58:10|460.3|456.2|460.17|456.07|460.3|456.2|460.17|456.07|12
1636012700000|2021-11-04 07:58:20|460.09|455.99|460.05|455.95|460.1|456|459.88|455.78|17
1636012710000|2021-11-04 07:58:30|460.09|455.99|459.84|455.74|460.14|456.04|459.83|455.73|25
1636012720000|2021-11-04 07:58:40|459.85|455.75|459.83|455.73|459.87|455.77|459.83|455.73|14
1636012730000|2021-11-04 07:58:50|459.86|455.76|459.76|455.66|459.91|455.81|459.65|455.55|18
1636012740000|2021-11-04 07:59:00|459.78|455.68|459.73|455.63|459.8|455.7|459.6|455.5|28
1636012750000|2021-11-04 07:59:10|459.66|455.56|459.71|455.61|459.89|455.79|459.66|455.56|23
1636012760000|2021-11-04 07:59:20|459.7|455.6|458.64|454.54|459.7|455.6|458.48|454.38|27
1636012770000|2021-11-04 07:59:30|458.61|454.51|458.4|454.3|458.8|454.7|458.4|454.3|23
1636012780000|2021-11-04 07:59:40|458.42|454.32|459.31|455.21|459.35|455.25|458.4|454.3|32
1636012790000|2021-11-04 07:59:50|459.32|455.22|458.9|454.8|459.32|455.22|458.8|454.7|29
1636012800000|2021-11-04 08:00:00|458.93|454.83|459.15|455.05|459.15|455.05|458.91|454.81|22
1636012810000|2021-11-04 08:00:10|459.13|455.03|459.09|454.99|459.13|455.03|458.95|454.85|18
1636012820000|2021-11-04 08:00:20|459.2|455.1|459.56|455.46|459.65|455.55|459.02|454.92|29
1636012830000|2021-11-04 08:00:30|459.62|455.52|459.82|455.72|459.84|455.74|459.61|455.51|26
1636012840000|2021-11-04 08:00:40|459.78|455.68|459.91|455.81|460.01|455.91|459.77|455.67|15
1636012850000|2021-11-04 08:00:50|459.99|455.89|460.24|456.14|460.5|456.4|459.98|455.88|27
1636012860000|2021-11-04 08:01:00|460.2|456.1|460|455.9|460.53|456.43|459.9|455.8|33
1636012870000|2021-11-04 08:01:10|460.09|455.99|460.36|456.26|460.37|456.27|460|455.9|24
1636012880000|2021-11-04 08:01:20|460.42|456.32|460.43|456.33|460.49|456.39|460.39|456.29|8
1636012890000|2021-11-04 08:01:30|460.49|456.39|460.61|456.51|460.74|456.64|460.42|456.32|21
1636012900000|2021-11-04 08:01:40|460.62|456.52|461.17|457.07|461.21|457.11|460.62|456.52|21
1636012910000|2021-11-04 08:01:50|460.89|456.79|461.08|456.98|461.09|456.99|460.75|456.65|30
1636012920000|2021-11-04 08:02:00|460.97|456.87|461.22|457.12|461.26|457.16|460.97|456.87|24
1636012930000|2021-11-04 08:02:10|461.15|457.05|461.16|457.06|461.27|457.17|461.06|456.96|22
1636012940000|2021-11-04 08:02:20|461.21|457.11|461.23|457.13|461.37|457.27|461.21|457.11|14
1636012950000|2021-11-04 08:02:30|461.19|457.09|461.24|457.14|461.39|457.29|461.19|457.09|15
1636012960000|2021-11-04 08:02:40|461.17|457.07|460.57|456.47|461.27|457.17|460.57|456.47|31
1636012970000|2021-11-04 08:02:50|460.5|456.4|460.19|456.09|460.5|456.4|460.07|455.97|31
1636012980000|2021-11-04 08:03:00|460.2|456.1|460.12|456.02|460.36|456.26|460.08|455.98|21
1636012990000|2021-11-04 08:03:10|460.07|455.97|460.31|456.21|460.52|456.42|460.07|455.97|26
1636013000000|2021-11-04 08:03:20|460.38|456.28|460.42|456.32|460.55|456.45|460.35|456.25|26
1636013010000|2021-11-04 08:03:30|460.44|456.34|460.65|456.55|460.68|456.58|460.44|456.34|9
1636013020000|2021-11-04 08:03:40|460.61|456.51|460.75|456.65|460.75|456.65|460.55|456.45|13
1636013030000|2021-11-04 08:03:50|460.82|456.72|460.92|456.82|461.08|456.98|460.8|456.7|20
1636013040000|2021-11-04 08:04:00|460.93|456.83|460.52|456.42|460.93|456.83|460.52|456.42|18
1636013050000|2021-11-04 08:04:10|460.51|456.41|460.87|456.77|460.92|456.82|460.51|456.41|21
1636013060000|2021-11-04 08:04:20|460.98|456.88|460.8|456.7|461.17|457.07|460.8|456.7|22
1636013070000|2021-11-04 08:04:30|460.87|456.77|461.07|456.97|461.1|457|460.87|456.77|19
1636013080000|2021-11-04 08:04:40|461.08|456.98|460.89|456.79|461.08|456.98|460.81|456.71|16
1636013090000|2021-11-04 08:04:50|460.88|456.78|460.73|456.63|460.95|456.85|460.58|456.48|22
1636013100000|2021-11-04 08:05:00|460.67|456.57|460.88|456.78|460.88|456.78|460.47|456.37|26
1636013110000|2021-11-04 08:05:10|460.87|456.77|460.76|456.66|460.87|456.77|460.61|456.51|10
1636013120000|2021-11-04 08:05:20|460.75|456.65|460.71|456.61|460.75|456.65|460.61|456.51|15
1636013130000|2021-11-04 08:05:30|460.68|456.58|460.8|456.7|460.8|456.7|460.68|456.58|2
1636013140000|2021-11-04 08:05:40|460.81|456.71|460.68|456.58|460.82|456.72|460.68|456.58|6
1636013150000|2021-11-04 08:05:50|460.67|456.57|460.57|456.47|460.67|456.57|460.54|456.44|13
1636013160000|2021-11-04 08:06:00|460.55|456.45|460.31|456.21|460.56|456.46|460.29|456.19|19
1636013170000|2021-11-04 08:06:10|460.33|456.23|460.28|456.18|460.35|456.25|460.19|456.09|14
1636013180000|2021-11-04 08:06:20|460.29|456.19|460.31|456.21|460.32|456.22|460.16|456.06|21
1636013190000|2021-11-04 08:06:30|460.36|456.26|460.3|456.2|460.47|456.37|460.29|456.19|16
1636013200000|2021-11-04 08:06:40|460.29|456.19|460.17|456.07|460.32|456.22|460.16|456.06|17
1636013210000|2021-11-04 08:06:50|460.09|455.99|459.83|455.73|460.09|455.99|459.74|455.64|26
1636013220000|2021-11-04 08:07:00|459.84|455.74|460.32|456.22|460.32|456.22|459.83|455.73|20
1636013230000|2021-11-04 08:07:10|460.31|456.21|460|455.9|460.32|456.22|459.97|455.87|23
1636013240000|2021-11-04 08:07:20|460.01|455.91|460.04|455.94|460.23|456.13|460.01|455.91|15
1636013250000|2021-11-04 08:07:30|460.08|455.98|460.02|455.92|460.08|455.98|459.9|455.8|20
1636013260000|2021-11-04 08:07:40|460.03|455.93|459.91|455.81|460.11|456.01|459.91|455.81|19
1636013270000|2021-11-04 08:07:50|459.96|455.86|460.01|455.91|460.01|455.91|459.85|455.75|27
1636013280000|2021-11-04 08:08:00|460|455.9|459.82|455.72|460|455.9|459.7|455.6|28
1636013290000|2021-11-04 08:08:10|459.84|455.74|460|455.9|460.01|455.91|459.8|455.7|20
1636013300000|2021-11-04 08:08:20|460.01|455.91|459.92|455.82|460.02|455.92|459.91|455.81|13
1636013310000|2021-11-04 08:08:30|459.99|455.89|460.02|455.92|460.03|455.93|459.99|455.89|6
1636013320000|2021-11-04 08:08:40|460.03|455.93|459.97|455.87|460.07|455.97|459.81|455.71|16
1636013330000|2021-11-04 08:08:50|460|455.9|460.03|455.93|460.03|455.93|460|455.9|5
1636013340000|2021-11-04 08:09:00|460.01|455.91|459.9|455.8|460.01|455.91|459.84|455.74|15
1636013350000|2021-11-04 08:09:10|459.89|455.79|460.12|456.02|460.12|456.02|459.86|455.76|11
1636013360000|2021-11-04 08:09:20|460.29|456.19|460.56|456.46|460.6|456.5|460.29|456.19|13
1636013370000|2021-11-04 08:09:30|460.57|456.47|460.45|456.35|460.57|456.47|460.42|456.32|14
1636013380000|2021-11-04 08:09:40|460.43|456.33|460.48|456.38|460.5|456.4|460.37|456.27|9
1636013390000|2021-11-04 08:09:50|460.32|456.22|460.56|456.46|460.56|456.46|460.32|456.22|18
1636013400000|2021-11-04 08:10:00|460.58|456.48|460.55|456.45|460.59|456.49|460.4|456.3|20
1636013410000|2021-11-04 08:10:10|460.52|456.42|460.51|456.41|460.65|456.55|460.51|456.41|10
1636013420000|2021-11-04 08:10:20|460.45|456.35|460.13|456.03|460.61|456.51|460.11|456.01|26
1636013430000|2021-11-04 08:10:30|460.14|456.04|460.43|456.33|460.44|456.34|460.14|456.04|16
1636013440000|2021-11-04 08:10:40|460.42|456.32|460.33|456.23|460.44|456.34|460.22|456.12|21
1636013450000|2021-11-04 08:10:50|460.34|456.24|460.47|456.37|460.5|456.4|460.3|456.2|19
1636013460000|2021-11-04 08:11:00|460.57|456.47|460.71|456.61|460.71|456.61|460.57|456.47|11
1636013470000|2021-11-04 08:11:10|460.72|456.62|460.84|456.74|460.84|456.74|460.71|456.61|9
1636013480000|2021-11-04 08:11:20|460.99|456.89|461.04|456.94|461.14|457.04|460.99|456.89|11
1636013490000|2021-11-04 08:11:30|461.05|456.95|461.19|457.09|461.19|457.09|461.03|456.93|10
1636013500000|2021-11-04 08:11:40|461.22|457.12|461.31|457.21|461.32|457.22|461.22|457.12|6
1636013510000|2021-11-04 08:11:50|461.28|457.18|461.58|457.48|461.58|457.48|461.28|457.18|16
1636013520000|2021-11-04 08:12:00|461.63|457.53|461.64|457.54|461.68|457.58|461.57|457.47|9
1636013530000|2021-11-04 08:12:10|461.65|457.55|461.41|457.31|461.69|457.59|461.41|457.31|14
1636013540000|2021-11-04 08:12:20|461.44|457.34|461.41|457.31|461.5|457.4|461.4|457.3|8
1636013550000|2021-11-04 08:12:30|461.4|457.3|461.28|457.18|461.4|457.3|461.22|457.12|15
1636013560000|2021-11-04 08:12:40|461.24|457.14|461.21|457.11|461.24|457.14|461.13|457.03|8
1636013570000|2021-11-04 08:12:50|461.22|457.12|461.32|457.22|461.41|457.31|461.21|457.11|16
1636013580000|2021-11-04 08:13:00|461.33|457.23|461.45|457.35|461.49|457.39|461.23|457.13|17
1636013590000|2021-11-04 08:13:10|461.42|457.32|461.5|457.4|461.5|457.4|461.42|457.32|4
1636013600000|2021-11-04 08:13:20|461.53|457.43|461.65|457.55|461.65|457.55|461.48|457.38|9
1636013610000|2021-11-04 08:13:30|461.62|457.52|461.95|457.85|461.95|457.85|461.62|457.52|19
1636013620000|2021-11-04 08:13:40|461.93|457.83|462.08|457.98|462.08|457.98|461.93|457.83|8
1636013630000|2021-11-04 08:13:50|462.09|457.99|461.86|457.76|462.1|458|461.82|457.72|17
1636013640000|2021-11-04 08:14:00|461.84|457.74|461.84|457.74|461.89|457.79|461.82|457.72|8
1636013650000|2021-11-04 08:14:10|461.8|457.7|462.01|457.91|462.01|457.91|461.8|457.7|10
1636013660000|2021-11-04 08:14:20|462.02|457.92|461.91|457.81|462.04|457.94|461.83|457.73|18
1636013670000|2021-11-04 08:14:30|461.89|457.79|461.93|457.83|462.04|457.94|461.85|457.75|14
1636013680000|2021-11-04 08:14:40|461.96|457.86|462.09|457.99|462.09|457.99|461.96|457.86|8
1636013690000|2021-11-04 08:14:50|462.1|458|462.1|458|462.1|458|462.01|457.91|8
1636013700000|2021-11-04 08:15:00|462.12|458.02|462.16|458.06|462.21|458.11|462.1|458|13
1636013710000|2021-11-04 08:15:10|462.2|458.1|462.2|458.1|462.23|458.13|462.16|458.06|5
1636013720000|2021-11-04 08:15:20|462.24|458.14|462.4|458.3|462.41|458.31|462.24|458.14|7
1636013730000|2021-11-04 08:15:30|462.4|458.3|462.4|458.3|462.42|458.32|462.4|458.3|6
1636013740000|2021-11-04 08:15:40|462.45|458.35|462.55|458.45|462.55|458.45|462.44|458.34|12
1636013750000|2021-11-04 08:15:50|462.5|458.4|462.6|458.5|462.6|458.5|462.49|458.39|12
1636013760000|2021-11-04 08:16:00|462.54|458.44|462.49|458.39|462.6|458.5|462.48|458.38|19
1636013770000|2021-11-04 08:16:10|462.41|458.31|462.1|458|462.41|458.31|462.1|458|24
1636013780000|2021-11-04 08:16:20|462.07|457.97|462|457.9|462.07|457.97|462|457.9|6
1636013790000|2021-11-04 08:16:30|462.01|457.91|461.84|457.74|462.01|457.91|461.83|457.73|15
1636013800000|2021-11-04 08:16:40|461.85|457.75|461.82|457.72|461.88|457.78|461.78|457.68|11
1636013810000|2021-11-04 08:16:50|461.75|457.65|461.54|457.44|461.79|457.69|461.54|457.44|16
1636013820000|2021-11-04 08:17:00|461.53|457.43|461.31|457.21|461.54|457.44|461.31|457.21|20
1636013830000|2021-11-04 08:17:10|461.3|457.2|461.07|456.97|461.3|457.2|461.07|456.97|13
1636013840000|2021-11-04 08:17:20|461.06|456.96|461.29|457.19|461.31|457.21|461.03|456.93|18
1636013850000|2021-11-04 08:17:30|461.22|457.12|461.39|457.29|461.39|457.29|461.22|457.12|23
1636013860000|2021-11-04 08:17:40|461.32|457.22|461.3|457.2|461.4|457.3|461.29|457.19|10
1636013870000|2021-11-04 08:17:50|461.34|457.24|461.41|457.31|461.48|457.38|461.33|457.23|25
1636013880000|2021-11-04 08:18:00|461.38|457.28|461.42|457.32|461.45|457.35|461.38|457.28|20
1636013890000|2021-11-04 08:18:10|461.49|457.39|461.29|457.19|461.49|457.39|461.28|457.18|23
1636013900000|2021-11-04 08:18:20|461.27|457.17|461.21|457.11|461.3|457.2|461.21|457.11|14
1636013910000|2021-11-04 08:18:30|461.19|457.09|461.12|457.02|461.22|457.12|461.12|457.02|11
1636013920000|2021-11-04 08:18:40|461.13|457.03|461.13|457.03|461.13|457.03|461.13|457.03|1
1636013930000|2021-11-04 08:18:50|461.12|457.02|461.12|457.02|461.12|457.02|461.12|457.02|1
1636013940000|2021-11-04 08:19:00|461.13|457.03|460.92|456.82|461.13|457.03|460.88|456.78|14
1636013950000|2021-11-04 08:19:10|460.9|456.8|461.32|457.22|461.32|457.22|460.9|456.8|13
1636013960000|2021-11-04 08:19:20|461.3|457.2|461.73|457.63|461.73|457.63|461.3|457.2|21
1636013970000|2021-11-04 08:19:30|461.78|457.68|461.99|457.89|462.01|457.91|461.78|457.68|16
1636013980000|2021-11-04 08:19:40|462|457.9|461.99|457.89|462|457.9|461.98|457.88|7
1636013990000|2021-11-04 08:19:50|461.98|457.88|462.09|457.99|462.09|457.99|461.98|457.88|6
1636014000000|2021-11-04 08:20:00|462.07|457.97|462.09|457.99|462.1|458|462.07|457.97|7
1636014010000|2021-11-04 08:20:10|462.1|458|462.39|458.29|462.39|458.29|462.1|458|14
1636014020000|2021-11-04 08:20:20|462.38|458.28|462.4|458.3|462.53|458.43|462.33|458.23|16
1636014030000|2021-11-04 08:20:30|462.48|458.38|462.44|458.34|462.48|458.38|462.4|458.3|4
1636014040000|2021-11-04 08:20:40|462.4|458.3|462.84|458.74|462.85|458.75|462.4|458.3|24
1636014050000|2021-11-04 08:20:50|462.87|458.77|462.88|458.78|462.88|458.78|462.86|458.76|7
1636014060000|2021-11-04 08:21:00|462.9|458.8|462.81|458.71|462.9|458.8|462.81|458.71|4
1636014070000|2021-11-04 08:21:10|462.83|458.73|462.95|458.85|462.95|458.85|462.83|458.73|7
1636014080000|2021-11-04 08:21:20|462.94|458.84|463.1|459|463.14|459.04|462.94|458.84|9
1636014090000|2021-11-04 08:21:30|463.06|458.96|463.05|458.95|463.1|459|462.96|458.86|12
1636014100000|2021-11-04 08:21:40|463.03|458.93|462.83|458.73|463.03|458.93|462.81|458.71|12
1636014110000|2021-11-04 08:21:50|462.84|458.74|463.12|459.02|463.12|459.02|462.83|458.73|16
1636014120000|2021-11-04 08:22:00|463.2|459.1|463.34|459.24|463.44|459.34|463.2|459.1|19
1636014130000|2021-11-04 08:22:10|463.35|459.25|463.27|459.17|463.35|459.25|463.22|459.12|12
1636014140000|2021-11-04 08:22:20|463.24|459.14|463.35|459.25|463.35|459.25|463.23|459.13|11
1636014150000|2021-11-04 08:22:30|463.38|459.28|463.29|459.19|463.43|459.33|463.29|459.19|22
1636014160000|2021-11-04 08:22:40|463.3|459.2|463.21|459.11|463.31|459.21|463.21|459.11|7
1636014170000|2021-11-04 08:22:50|463.25|459.15|463.43|459.33|463.43|459.33|463.19|459.09|14
1636014180000|2021-11-04 08:23:00|463.44|459.34|463.34|459.24|463.46|459.36|463.34|459.24|10
1636014190000|2021-11-04 08:23:10|463.3|459.2|463.28|459.18|463.3|459.2|463.27|459.17|6
1636014200000|2021-11-04 08:23:20|463.26|459.16|463.03|458.93|463.26|459.16|463.03|458.93|18
1636014210000|2021-11-04 08:23:30|463.01|458.91|462.99|458.89|463.03|458.93|462.99|458.89|6
1636014220000|2021-11-04 08:23:40|462.93|458.83|462.86|458.76|462.93|458.83|462.74|458.64|22
1636014230000|2021-11-04 08:23:50|462.9|458.8|463.12|459.02|463.15|459.05|462.9|458.8|21
1636014240000|2021-11-04 08:24:00|463.13|459.03|463.13|459.03|463.14|459.04|463.13|459.03|5
1636014250000|2021-11-04 08:24:10|463.08|458.98|463.14|459.04|463.14|459.04|463.05|458.95|6
1636014260000|2021-11-04 08:24:20|463.2|459.1|463.29|459.19|463.29|459.19|463.18|459.08|14
1636014270000|2021-11-04 08:24:30|463.24|459.14|463.24|459.14|463.24|459.14|463.24|459.14|1
1636014280000|2021-11-04 08:24:40|463.25|459.15|463.25|459.15|463.25|459.15|463.25|459.15|1
1636014290000|2021-11-04 08:24:50|463.24|459.14|463.4|459.3|463.4|459.3|463.24|459.14|6
1636014300000|2021-11-04 08:25:00|463.45|459.35|463.68|459.58|463.77|459.67|463.45|459.35|28
1636014310000|2021-11-04 08:25:10|463.7|459.6|463.54|459.44|463.7|459.6|463.54|459.44|16
1636014320000|2021-11-04 08:25:20|463.6|459.5|464|459.9|464|459.9|463.6|459.5|21
1636014330000|2021-11-04 08:25:30|464.04|459.94|463.89|459.79|464.09|459.99|463.89|459.79|17
1636014340000|2021-11-04 08:25:40|463.98|459.88|463.84|459.74|463.98|459.88|463.84|459.74|18
1636014350000|2021-11-04 08:25:50|463.87|459.77|463.6|459.5|463.87|459.77|463.6|459.5|18
1636014360000|2021-11-04 08:26:00|463.61|459.51|463.84|459.74|463.89|459.79|463.61|459.51|12
1636014370000|2021-11-04 08:26:10|463.83|459.73|463.88|459.78|463.88|459.78|463.83|459.73|6
1636014380000|2021-11-04 08:26:20|463.86|459.76|463.87|459.77|463.89|459.79|463.86|459.76|5
1636014390000|2021-11-04 08:26:30|463.88|459.78|463.86|459.76|463.88|459.78|463.86|459.76|3
1636014400000|2021-11-04 08:26:40|463.9|459.8|464|459.9|464|459.9|463.86|459.76|8
1636014410000|2021-11-04 08:26:50|464.03|459.93|464.32|460.22|464.33|460.23|464.01|459.91|17
1636014420000|2021-11-04 08:27:00|464.3|460.2|464.32|460.22|464.37|460.27|464.25|460.15|10
1636014430000|2021-11-04 08:27:10|464.34|460.24|464.35|460.25|464.4|460.3|464.34|460.24|6
1636014440000|2021-11-04 08:27:20|464.34|460.24|464.29|460.19|464.35|460.25|464.29|460.19|9
1636014450000|2021-11-04 08:27:30|464.28|460.18|464.02|459.92|464.28|460.18|464.02|459.92|22
1636014460000|2021-11-04 08:27:40|464|459.9|464.07|459.97|464.07|459.97|463.96|459.86|10
1636014470000|2021-11-04 08:27:50|464.14|460.04|463.76|459.66|464.15|460.05|463.76|459.66|24
1636014480000|2021-11-04 08:28:00|463.78|459.68|463.58|459.48|463.78|459.68|463.58|459.48|22
1636014490000|2021-11-04 08:28:10|463.61|459.51|463.51|459.41|463.62|459.52|463.47|459.37|28
1636014500000|2021-11-04 08:28:20|463.53|459.43|463.51|459.41|463.53|459.43|463.5|459.4|6
1636014510000|2021-11-04 08:28:30|463.53|459.43|463.36|459.26|463.53|459.43|463.32|459.22|24
1636014520000|2021-11-04 08:28:40|463.34|459.24|463.26|459.16|463.35|459.25|463.24|459.14|19
1636014530000|2021-11-04 08:28:50|463.24|459.14|462.82|458.72|463.25|459.15|462.82|458.72|21
1636014540000|2021-11-04 08:29:00|462.83|458.73|462.83|458.73|462.85|458.75|462.72|458.62|19
1636014550000|2021-11-04 08:29:10|462.8|458.7|462.74|458.64|462.85|458.75|462.74|458.64|9
1636014560000|2021-11-04 08:29:20|462.76|458.66|462.76|458.66|462.76|458.66|462.76|458.66|1
1636014570000|2021-11-04 08:29:30|462.77|458.67|462.67|458.57|462.78|458.68|462.67|458.57|11
1636014580000|2021-11-04 08:29:40|462.66|458.56|463.19|459.09|463.19|459.09|462.6|458.5|19
1636014590000|2021-11-04 08:29:50|463.2|459.1|462.85|458.75|463.23|459.13|462.82|458.72|22
1636014600000|2021-11-04 08:30:00|462.83|458.73|462.65|458.55|462.83|458.73|462.63|458.53|17
1636014610000|2021-11-04 08:30:10|462.63|458.53|462.41|458.31|462.65|458.55|462.41|458.31|22
1636014620000|2021-11-04 08:30:20|462.4|458.3|462.26|458.16|462.4|458.3|462.26|458.16|18
1636014630000|2021-11-04 08:30:30|462.27|458.17|462.4|458.3|462.4|458.3|462.25|458.15|9
1636014640000|2021-11-04 08:30:40|462.39|458.29|462.3|458.2|462.39|458.29|462.28|458.18|23
1636014650000|2021-11-04 08:30:50|462.28|458.18|462.28|458.18|462.28|458.18|462.27|458.17|5
1636014660000|2021-11-04 08:31:00|462.23|458.13|461.95|457.85|462.23|458.13|461.95|457.85|18
1636014670000|2021-11-04 08:31:10|461.94|457.84|461.82|457.72|461.94|457.84|461.77|457.67|24
1636014680000|2021-11-04 08:31:20|461.88|457.78|461.73|457.63|461.96|457.86|461.73|457.63|26
1636014690000|2021-11-04 08:31:30|461.72|457.62|461.55|457.45|461.72|457.62|461.55|457.45|9
1636014700000|2021-11-04 08:31:40|461.66|457.56|461.46|457.36|461.67|457.57|461.44|457.34|22
1636014710000|2021-11-04 08:31:50|461.44|457.34|461.47|457.37|461.47|457.37|461.4|457.3|12
1636014720000|2021-11-04 08:32:00|461.48|457.38|462.03|457.93|462.03|457.93|461.48|457.38|22
1636014730000|2021-11-04 08:32:10|462.04|457.94|462.02|457.92|462.06|457.96|462|457.9|10
1636014740000|2021-11-04 08:32:20|462|457.9|461.73|457.63|462.14|458.04|461.72|457.62|18
1636014750000|2021-11-04 08:32:30|461.72|457.62|461.68|457.58|461.72|457.62|461.67|457.57|8
1636014760000|2021-11-04 08:32:40|461.67|457.57|461.59|457.49|461.67|457.57|461.59|457.49|11
1636014770000|2021-11-04 08:32:50|461.55|457.45|461.57|457.47|461.6|457.5|461.44|457.34|14
1636014780000|2021-11-04 08:33:00|461.56|457.46|461.68|457.58|461.68|457.58|461.54|457.44|20
1636014790000|2021-11-04 08:33:10|461.66|457.56|461.71|457.61|461.71|457.61|461.63|457.53|12
1636014800000|2021-11-04 08:33:20|461.72|457.62|461.72|457.62|461.81|457.71|461.7|457.6|14
1636014810000|2021-11-04 08:33:30|461.77|457.67|462.33|458.23|462.33|458.23|461.7|457.6|21
1636014820000|2021-11-04 08:33:40|462.34|458.24|462.21|458.11|462.37|458.27|462.21|458.11|19
1636014830000|2021-11-04 08:33:50|462.2|458.1|462.06|457.96|462.3|458.2|462.06|457.96|17
1636014840000|2021-11-04 08:34:00|462.05|457.95|462.18|458.08|462.2|458.1|462.05|457.95|14
1636014850000|2021-11-04 08:34:10|462.13|458.03|461.87|457.77|462.13|458.03|461.87|457.77|15
1636014860000|2021-11-04 08:34:20|461.86|457.76|461.82|457.72|461.92|457.82|461.82|457.72|12
1636014870000|2021-11-04 08:34:30|461.83|457.73|461.8|457.7|461.83|457.73|461.62|457.52|28
1636014880000|2021-11-04 08:34:40|461.76|457.66|461.93|457.83|461.93|457.83|461.69|457.59|19
1636014890000|2021-11-04 08:34:50|461.91|457.81|462|457.9|462.1|458|461.79|457.69|28
1636014900000|2021-11-04 08:35:00|462.02|457.92|461.82|457.72|462.06|457.96|461.8|457.7|20
1636014910000|2021-11-04 08:35:10|461.83|457.73|461.69|457.59|461.94|457.84|461.69|457.59|22
1636014920000|2021-11-04 08:35:20|461.67|457.57|461.82|457.72|461.94|457.84|461.67|457.57|19
1636014930000|2021-11-04 08:35:30|461.83|457.73|461.92|457.82|461.92|457.82|461.83|457.73|7
1636014940000|2021-11-04 08:35:40|461.9|457.8|461.83|457.73|461.9|457.8|461.77|457.67|15
1636014950000|2021-11-04 08:35:50|461.84|457.74|461.94|457.84|461.94|457.84|461.84|457.74|11
1636014960000|2021-11-04 08:36:00|461.86|457.76|461.89|457.79|461.99|457.89|461.86|457.76|4
1636014970000|2021-11-04 08:36:10|461.9|457.8|461.9|457.8|461.95|457.85|461.86|457.76|5
1636014980000|2021-11-04 08:36:20|461.95|457.85|461.95|457.85|461.95|457.85|461.94|457.84|5
1636014990000|2021-11-04 08:36:30|461.89|457.79|461.94|457.84|461.94|457.84|461.88|457.78|11
1636015000000|2021-11-04 08:36:40|461.93|457.83|461.42|457.32|461.93|457.83|461.42|457.32|27
1636015010000|2021-11-04 08:36:50|461.44|457.34|461.33|457.23|461.47|457.37|461.33|457.23|13
1636015020000|2021-11-04 08:37:00|461.38|457.28|461.14|457.04|461.38|457.28|460.99|456.89|17
1636015030000|2021-11-04 08:37:10|461.11|457.01|460.95|456.85|461.11|457.01|460.93|456.83|16
1636015040000|2021-11-04 08:37:20|460.97|456.87|461.16|457.06|461.21|457.11|460.96|456.86|11
1636015050000|2021-11-04 08:37:30|461.19|457.09|461.09|456.99|461.34|457.24|461.09|456.99|23
1636015060000|2021-11-04 08:37:40|461.03|456.93|460.88|456.78|461.09|456.99|460.88|456.78|9
1636015070000|2021-11-04 08:37:50|460.76|456.66|460.76|456.66|460.76|456.66|460.76|456.66|1
1636015080000|2021-11-04 08:38:00|460.75|456.65|460.75|456.65|460.75|456.65|460.75|456.65|1
1636015090000|2021-11-04 08:38:10|460.8|456.7|460.85|456.75|460.85|456.75|460.8|456.7|2
1636015100000|2021-11-04 08:38:20|460.84|456.74|460.71|456.61|460.84|456.74|460.68|456.58|11
1636015110000|2021-11-04 08:38:30|460.7|456.6|460.82|456.72|460.88|456.78|460.68|456.58|14
1636015120000|2021-11-04 08:38:40|460.78|456.68|460.61|456.51|460.8|456.7|460.6|456.5|21
1636015130000|2021-11-04 08:38:50|460.59|456.49|460.56|456.46|460.68|456.58|460.52|456.42|15
1636015140000|2021-11-04 08:39:00|460.55|456.45|460.45|456.35|460.59|456.49|460.45|456.35|18
1636015150000|2021-11-04 08:39:10|460.47|456.37|460.48|456.38|460.53|456.43|460.46|456.36|11
1636015160000|2021-11-04 08:39:20|460.45|456.35|460.46|456.36|460.49|456.39|460.45|456.35|5
1636015170000|2021-11-04 08:39:30|460.45|456.35|460.43|456.33|460.47|456.37|460.43|456.33|6
1636015180000|2021-11-04 08:39:40|460.42|456.32|460.47|456.37|460.53|456.43|460.42|456.32|9
1636015190000|2021-11-04 08:39:50|460.48|456.38|460.47|456.37|460.48|456.38|460.45|456.35|6
1636015200000|2021-11-04 08:40:00|460.58|456.48|460.42|456.32|460.6|456.5|460.39|456.29|13
1636015210000|2021-11-04 08:40:10|460.41|456.31|460.33|456.23|460.43|456.33|460.33|456.23|11
1636015220000|2021-11-04 08:40:20|460.34|456.24|460.26|456.16|460.38|456.28|460.24|456.14|19
1636015230000|2021-11-04 08:40:30|460.21|456.11|460.1|456|460.34|456.24|460.1|456|32
1636015240000|2021-11-04 08:40:40|460.08|455.98|460.43|456.33|460.43|456.33|460.01|455.91|21
1636015250000|2021-11-04 08:40:50|460.39|456.29|460.58|456.48|460.58|456.48|460.39|456.29|8
1636015260000|2021-11-04 08:41:00|460.57|456.47|460.85|456.75|460.85|456.75|460.57|456.47|10
1636015270000|2021-11-04 08:41:10|460.91|456.81|460.94|456.84|460.96|456.86|460.89|456.79|8
1636015280000|2021-11-04 08:41:20|460.96|456.86|460.93|456.83|461.04|456.94|460.93|456.83|12
1636015290000|2021-11-04 08:41:30|460.95|456.85|460.84|456.74|461.02|456.92|460.84|456.74|19
1636015300000|2021-11-04 08:41:40|460.83|456.73|460.56|456.46|460.83|456.73|460.54|456.44|14
1636015310000|2021-11-04 08:41:50|460.54|456.44|460.59|456.49|460.59|456.49|460.54|456.44|13
1636015320000|2021-11-04 08:42:00|460.61|456.51|460.57|456.47|460.7|456.6|460.56|456.46|18
1636015330000|2021-11-04 08:42:10|460.61|456.51|460.63|456.53|460.63|456.53|460.61|456.51|3
1636015340000|2021-11-04 08:42:20|460.62|456.52|460.68|456.58|460.68|456.58|460.61|456.51|14
1636015350000|2021-11-04 08:42:30|460.73|456.63|460.94|456.84|460.95|456.85|460.73|456.63|16
1636015360000|2021-11-04 08:42:40|460.95|456.85|461.08|456.98|461.1|457|460.95|456.85|10
1636015370000|2021-11-04 08:42:50|461.09|456.99|461.08|456.98|461.11|457.01|461.05|456.95|8
1636015380000|2021-11-04 08:43:00|461.07|456.97|461.08|456.98|461.08|456.98|461.06|456.96|4
1636015390000|2021-11-04 08:43:10|461.09|456.99|461.09|456.99|461.11|457.01|461.07|456.97|13
1636015400000|2021-11-04 08:43:20|461.1|457|461.09|456.99|461.11|457.01|461.08|456.98|9
1636015410000|2021-11-04 08:43:30|461.12|457.02|461.21|457.11|461.25|457.15|461.11|457.01|10
1636015420000|2021-11-04 08:43:40|461.23|457.13|461.32|457.22|461.32|457.22|461.23|457.13|9
1636015430000|2021-11-04 08:43:50|461.33|457.23|461.43|457.33|461.51|457.41|461.33|457.23|13
1636015440000|2021-11-04 08:44:00|461.41|457.31|461.36|457.26|461.42|457.32|461.32|457.22|12
1636015450000|2021-11-04 08:44:10|461.34|457.24|461.34|457.24|461.36|457.26|461.34|457.24|5
1636015460000|2021-11-04 08:44:20|461.33|457.23|461.45|457.35|461.52|457.42|461.33|457.23|9
1636015470000|2021-11-04 08:44:30|461.47|457.37|461.44|457.34|461.47|457.37|461.44|457.34|3
1636015480000|2021-11-04 08:44:40|461.43|457.33|461.44|457.34|461.48|457.38|461.4|457.3|4
1636015490000|2021-11-04 08:44:50|461.43|457.33|461.42|457.32|461.45|457.35|461.42|457.32|4
1636015500000|2021-11-04 08:45:00|461.44|457.34|461.42|457.32|461.44|457.34|461.42|457.32|2
1636015510000|2021-11-04 08:45:10|461.43|457.33|461.49|457.39|461.5|457.4|461.43|457.33|4
1636015520000|2021-11-04 08:45:20|461.47|457.37|461.32|457.22|461.47|457.37|461.31|457.21|13
1636015530000|2021-11-04 08:45:30|461.33|457.23|461.04|456.94|461.33|457.23|461.03|456.93|14
1636015540000|2021-11-04 08:45:40|460.95|456.85|460.76|456.66|461.02|456.92|460.74|456.64|25
1636015550000|2021-11-04 08:45:50|460.77|456.67|461.37|457.27|461.38|457.28|460.65|456.55|22
1636015560000|2021-11-04 08:46:00|461.35|457.25|461.3|457.2|461.38|457.28|461.28|457.18|21
1636015570000|2021-11-04 08:46:10|461.26|457.16|461.23|457.13|461.37|457.27|461.19|457.09|12
1636015580000|2021-11-04 08:46:20|461.26|457.16|461.15|457.05|461.31|457.21|461.1|457|26
1636015590000|2021-11-04 08:46:30|461.17|457.07|460.64|456.54|461.17|457.07|460.64|456.54|27
1636015600000|2021-11-04 08:46:40|460.66|456.56|460.69|456.59|460.78|456.68|460.63|456.53|13
1636015610000|2021-11-04 08:46:50|460.7|456.6|460.72|456.62|460.73|456.63|460.7|456.6|7
1636015620000|2021-11-04 08:47:00|460.7|456.6|460.67|456.57|460.7|456.6|460.63|456.53|10
1636015630000|2021-11-04 08:47:10|460.66|456.56|460.59|456.49|460.69|456.59|460.56|456.46|10
1636015640000|2021-11-04 08:47:20|460.62|456.52|460.56|456.46|460.65|456.55|460.56|456.46|10
1636015660000|2021-11-04 08:47:40|460.5|456.4|460.8|456.7|460.8|456.7|460.5|456.4|13
1636015670000|2021-11-04 08:47:50|460.83|456.73|461.1|457|461.1|457|460.83|456.73|15
1636015680000|2021-11-04 08:48:00|461.11|457.01|461.08|456.98|461.13|457.03|461|456.9|7
1636015690000|2021-11-04 08:48:10|461.07|456.97|461.17|457.07|461.17|457.07|461.04|456.94|16
1636015700000|2021-11-04 08:48:20|461.1|457|461.37|457.27|461.43|457.33|461.1|457|26
1636015710000|2021-11-04 08:48:30|461.43|457.33|461.45|457.35|461.5|457.4|461.43|457.33|9
1636015720000|2021-11-04 08:48:40|461.43|457.33|461.25|457.15|461.43|457.33|461.25|457.15|13
1636015730000|2021-11-04 08:48:50|461.24|457.14|461.2|457.1|461.24|457.14|461.2|457.1|6
1636015740000|2021-11-04 08:49:00|461.17|457.07|461.01|456.91|461.17|457.07|461|456.9|15
1636015750000|2021-11-04 08:49:10|460.99|456.89|460.67|456.57|460.99|456.89|460.66|456.56|28
1636015760000|2021-11-04 08:49:20|460.66|456.56|460.86|456.76|460.86|456.76|460.62|456.52|25
1636015770000|2021-11-04 08:49:30|460.89|456.79|460.76|456.66|460.89|456.79|460.74|456.64|11
1636015780000|2021-11-04 08:49:40|460.75|456.65|460.8|456.7|460.8|456.7|460.71|456.61|5
1636015790000|2021-11-04 08:49:50|460.79|456.69|460.92|456.82|460.92|456.82|460.79|456.69|8
1636015800000|2021-11-04 08:50:00|460.94|456.84|460.91|456.81|460.94|456.84|460.85|456.75|19
1636015810000|2021-11-04 08:50:10|460.86|456.76|460.71|456.61|460.91|456.81|460.71|456.61|9
1636015820000|2021-11-04 08:50:20|460.77|456.67|460.6|456.5|460.77|456.67|460.6|456.5|16
1636015830000|2021-11-04 08:50:30|460.56|456.46|460.49|456.39|460.69|456.59|460.49|456.39|21
1636015840000|2021-11-04 08:50:40|460.57|456.47|460.48|456.38|460.57|456.47|460.42|456.32|9
1636015850000|2021-11-04 08:50:50|460.41|456.31|460.35|456.25|460.53|456.43|460.31|456.21|11
1636015860000|2021-11-04 08:51:00|460.36|456.26|460.46|456.36|460.48|456.38|460.28|456.18|12
1636015870000|2021-11-04 08:51:10|460.39|456.29|460.32|456.22|460.45|456.35|460.32|456.22|7
1636015880000|2021-11-04 08:51:20|460.27|456.17|460.25|456.15|460.28|456.18|460.24|456.14|13
1636015890000|2021-11-04 08:51:30|460.26|456.16|460.28|456.18|460.39|456.29|460.25|456.15|11
1636015900000|2021-11-04 08:51:40|460.3|456.2|460.27|456.17|460.35|456.25|460.25|456.15|8
1636015910000|2021-11-04 08:51:50|460.3|456.2|460.22|456.12|460.3|456.2|460.22|456.12|2
1636015920000|2021-11-04 08:52:00|460.23|456.13|460.14|456.04|460.27|456.17|460.06|455.96|15
1636015930000|2021-11-04 08:52:10|460.19|456.09|460.15|456.05|460.19|456.09|460.11|456.01|17
1636015940000|2021-11-04 08:52:20|460.11|456.01|460.14|456.04|460.16|456.06|460.11|456.01|5
1636015950000|2021-11-04 08:52:30|460.13|456.03|460.09|455.99|460.16|456.06|460.09|455.99|14
1636015960000|2021-11-04 08:52:40|460.1|456|460.12|456.02|460.14|456.04|460.01|455.91|14
1636015970000|2021-11-04 08:52:50|460.04|455.94|459.96|455.86|460.07|455.97|459.92|455.82|21
1636015980000|2021-11-04 08:53:00|459.95|455.85|459.91|455.81|459.95|455.85|459.59|455.49|24
1636015990000|2021-11-04 08:53:10|459.86|455.76|460.08|455.98|460.14|456.04|459.85|455.75|23
1636016000000|2021-11-04 08:53:20|460.25|456.15|460.22|456.12|460.25|456.15|460.11|456.01|11
1636016010000|2021-11-04 08:53:30|460.23|456.13|460.26|456.16|460.35|456.25|460.2|456.1|16
1636016020000|2021-11-04 08:53:40|460.22|456.12|460.31|456.21|460.31|456.21|460.21|456.11|11
1636016030000|2021-11-04 08:53:50|460.3|456.2|460.2|456.1|460.3|456.2|460.15|456.05|11
1636016040000|2021-11-04 08:54:00|460.08|455.98|460.04|455.94|460.13|456.03|459.93|455.83|23
1636016050000|2021-11-04 08:54:10|460.07|455.97|460.14|456.04|460.18|456.08|460.02|455.92|17
1636016060000|2021-11-04 08:54:20|460.16|456.06|460.37|456.27|460.37|456.27|460.1|456|16
1636016070000|2021-11-04 08:54:30|460.36|456.26|460.16|456.06|460.37|456.27|460.16|456.06|17
1636016080000|2021-11-04 08:54:40|460.14|456.04|460.2|456.1|460.23|456.13|460.14|456.04|16
1636016090000|2021-11-04 08:54:50|460.18|456.08|460.1|456|460.18|456.08|460.07|455.97|8
1636016100000|2021-11-04 08:55:00|460.04|455.94|460.27|456.17|460.29|456.19|460.02|455.92|16
1636016110000|2021-11-04 08:55:10|460.32|456.22|460.32|456.22|460.47|456.37|460.28|456.18|23
1636016120000|2021-11-04 08:55:20|460.35|456.25|460.3|456.2|460.44|456.34|460.29|456.19|21
1636016130000|2021-11-04 08:55:30|460.28|456.18|460.28|456.18|460.3|456.2|460.28|456.18|3
1636016140000|2021-11-04 08:55:40|460.27|456.17|460.35|456.25|460.35|456.25|460.27|456.17|2
1636016150000|2021-11-04 08:55:50|460.34|456.24|460.45|456.35|460.45|456.35|460.34|456.24|5
1636016160000|2021-11-04 08:56:00|460.44|456.34|460.55|456.45|460.55|456.45|460.44|456.34|7
1636016170000|2021-11-04 08:56:10|460.53|456.43|460.43|456.33|460.6|456.5|460.43|456.33|14
1636016180000|2021-11-04 08:56:20|460.44|456.34|460.27|456.17|460.44|456.34|460.26|456.16|10
1636016190000|2021-11-04 08:56:30|460.28|456.18|460.22|456.12|460.28|456.18|460.21|456.11|5
1636016200000|2021-11-04 08:56:40|460.26|456.16|460.05|455.95|460.26|456.16|460.05|455.95|8
1636016210000|2021-11-04 08:56:50|460.06|455.96|460.07|455.97|460.07|455.97|460.06|455.96|2
1636016220000|2021-11-04 08:57:00|460.06|455.96|460.04|455.94|460.09|455.99|460|455.9|12
1636016230000|2021-11-04 08:57:10|460.2|456.1|460.08|455.98|460.25|456.15|460.08|455.98|16
1636016240000|2021-11-04 08:57:20|460.06|455.96|460.08|455.98|460.08|455.98|460.06|455.96|5
1636016250000|2021-11-04 08:57:30|460.07|455.97|460.08|455.98|460.1|456|460|455.9|8
1636016260000|2021-11-04 08:57:40|460.12|456.02|460.18|456.08|460.21|456.11|460.11|456.01|16
1636016270000|2021-11-04 08:57:50|460.17|456.07|459.95|455.85|460.18|456.08|459.93|455.83|11
1636016280000|2021-11-04 08:58:00|459.86|455.76|459.96|455.86|459.96|455.86|459.72|455.62|14
1636016290000|2021-11-04 08:58:10|459.89|455.79|459.86|455.76|459.95|455.85|459.81|455.71|8
1636016300000|2021-11-04 08:58:20|459.91|455.81|459.88|455.78|459.95|455.85|459.86|455.76|6
1636016310000|2021-11-04 08:58:30|459.93|455.83|460.37|456.27|460.41|456.31|459.93|455.83|21
1636016320000|2021-11-04 08:58:40|460.36|456.26|460.37|456.27|460.39|456.29|460.29|456.19|14
1636016330000|2021-11-04 08:58:50|460.35|456.25|460.26|456.16|460.37|456.27|460.26|456.16|7
1636016340000|2021-11-04 08:59:00|460.31|456.21|460.22|456.12|460.31|456.21|460.22|456.12|6
1636016350000|2021-11-04 08:59:10|459.86|455.76|459.55|455.45|459.89|455.79|459.5|455.4|16
1636016360000|2021-11-04 08:59:20|459.35|455.25|458.54|454.44|459.4|455.3|458.52|454.42|18
1636016370000|2021-11-04 08:59:30|458.47|454.37|458.72|454.62|458.72|454.62|458.47|454.37|8
1636016380000|2021-11-04 08:59:40|458.48|454.38|458.34|454.24|458.48|454.38|458.13|454.03|8
1636016390000|2021-11-04 08:59:50|458.19|454.09|458.3|454.2|458.34|454.24|458.02|453.92|7
1636016400000|2021-11-04 09:00:00|458.33|454.23|458.14|454.04|458.41|454.31|458.04|453.94|8
1636016410000|2021-11-04 09:00:10|458.04|453.94|458.58|454.48|458.72|454.62|458.02|453.92|19
1636016420000|2021-11-04 09:00:20|458.57|454.47|458.62|454.52|458.76|454.66|458.44|454.34|17
1636016430000|2021-11-04 09:00:30|458.66|454.56|458.83|454.73|458.83|454.73|458.62|454.52|11
1636016440000|2021-11-04 09:00:40|458.84|454.74|458.64|454.54|458.91|454.81|458.64|454.54|16
1636016450000|2021-11-04 09:00:50|458.53|454.43|458.55|454.45|458.62|454.52|458.38|454.28|19
1636016460000|2021-11-04 09:01:00|458.52|454.42|458.39|454.29|458.55|454.45|458.24|454.14|11
1636016470000|2021-11-04 09:01:10|458.52|454.42|458.8|454.7|458.8|454.7|458.5|454.4|11
1636016480000|2021-11-04 09:01:20|458.9|454.8|459.1|455|459.11|455.01|458.8|454.7|16
1636016490000|2021-11-04 09:01:30|459.01|454.91|459.15|455.05|459.17|455.07|459.01|454.91|9
1636016500000|2021-11-04 09:01:40|459.08|454.98|458.76|454.66|459.1|455|458.73|454.63|24
1636016510000|2021-11-04 09:01:50|458.65|454.55|458.52|454.42|458.74|454.64|458.5|454.4|21
1636016520000|2021-11-04 09:02:00|458.63|454.53|458.21|454.11|458.63|454.53|458.21|454.11|22
1636016530000|2021-11-04 09:02:10|458.17|454.07|458.15|454.05|458.28|454.18|458.15|454.05|16
1636016540000|2021-11-04 09:02:20|458.17|454.07|458|453.9|458.23|454.13|457.87|453.77|25
1636016550000|2021-11-04 09:02:30|457.96|453.86|457.79|453.69|458.01|453.91|457.79|453.69|23
1636016560000|2021-11-04 09:02:40|457.85|453.75|457.76|453.66|457.85|453.75|457.68|453.58|24
1636016570000|2021-11-04 09:02:50|457.7|453.6|457.53|453.43|457.77|453.67|457.44|453.34|28
1636016580000|2021-11-04 09:03:00|457.45|453.35|457.54|453.44|457.55|453.45|457.45|453.35|8
1636016590000|2021-11-04 09:03:10|457.58|453.48|457.5|453.4|457.65|453.55|457.42|453.32|22
1636016600000|2021-11-04 09:03:20|457.49|453.39|457.47|453.37|457.5|453.4|457.3|453.2|22
1636016610000|2021-11-04 09:03:30|457.45|453.35|457.25|453.15|457.45|453.35|457.25|453.15|12
1636016620000|2021-11-04 09:03:40|457.3|453.2|457.29|453.19|457.34|453.24|457.23|453.13|13
1636016630000|2021-11-04 09:03:50|457.3|453.2|457.68|453.58|457.7|453.6|457.3|453.2|14
1636016640000|2021-11-04 09:04:00|457.69|453.59|458.11|454.01|458.11|454.01|457.69|453.59|21
1636016650000|2021-11-04 09:04:10|458.19|454.09|458.56|454.46|458.56|454.46|458.19|454.09|22
1636016660000|2021-11-04 09:04:20|458.55|454.45|458.55|454.45|458.67|454.57|458.52|454.42|28
1636016670000|2021-11-04 09:04:30|458.59|454.49|458.28|454.18|458.67|454.57|458.28|454.18|24
1636016680000|2021-11-04 09:04:40|458.27|454.17|458.08|453.98|458.28|454.18|458.08|453.98|20
1636016690000|2021-11-04 09:04:50|458.07|453.97|458.42|454.32|458.42|454.32|458.07|453.97|21
1636016700000|2021-11-04 09:05:00|458.47|454.37|458.48|454.38|458.53|454.43|458.45|454.35|17
1636016710000|2021-11-04 09:05:10|458.47|454.37|458.4|454.3|458.47|454.37|458.34|454.24|19
1636016720000|2021-11-04 09:05:20|458.43|454.33|458.52|454.42|458.55|454.45|458.4|454.3|17
1636016730000|2021-11-04 09:05:30|458.51|454.41|458.53|454.43|458.57|454.47|458.46|454.36|19
1636016740000|2021-11-04 09:05:40|458.54|454.44|458.75|454.65|458.75|454.65|458.5|454.4|17
1636016750000|2021-11-04 09:05:50|458.73|454.63|458.73|454.63|458.79|454.69|458.7|454.6|8
1636016760000|2021-11-04 09:06:00|458.76|454.66|458.76|454.66|458.76|454.66|458.73|454.63|7
1636016770000|2021-11-04 09:06:10|458.75|454.65|458.68|454.58|458.83|454.73|458.68|454.58|11
1636016780000|2021-11-04 09:06:20|458.63|454.53|458.46|454.36|458.64|454.54|458.45|454.35|18
1636016790000|2021-11-04 09:06:30|458.45|454.35|458.53|454.43|458.53|454.43|458.43|454.33|11
1636016800000|2021-11-04 09:06:40|458.51|454.41|458.3|454.2|458.54|454.44|458.29|454.19|23
1636016810000|2021-11-04 09:06:50|458.29|454.19|458.1|454|458.29|454.19|457.97|453.87|12
1636016820000|2021-11-04 09:07:00|458|453.9|458|453.9|458.09|453.99|457.91|453.81|19
1636016830000|2021-11-04 09:07:10|457.96|453.86|457.81|453.71|458.1|454|457.81|453.71|27
1636016840000|2021-11-04 09:07:20|457.83|453.73|457.89|453.79|457.91|453.81|457.83|453.73|12
1636016850000|2021-11-04 09:07:30|457.91|453.81|458.09|453.99|458.1|454|457.89|453.79|14
1636016860000|2021-11-04 09:07:40|458.08|453.98|458.1|454|458.18|454.08|458.02|453.92|16
1636016870000|2021-11-04 09:07:50|458.13|454.03|458.29|454.19|458.32|454.22|458.1|454|16
1636016880000|2021-11-04 09:08:00|458.32|454.22|458.46|454.36|458.55|454.45|458.32|454.22|18
1636016890000|2021-11-04 09:08:10|458.45|454.35|458.54|454.44|458.63|454.53|458.45|454.35|17
1636016900000|2021-11-04 09:08:20|458.7|454.6|458.73|454.63|458.78|454.68|458.7|454.6|14
1636016910000|2021-11-04 09:08:30|458.71|454.61|458.75|454.65|458.83|454.73|458.71|454.61|13
1636016920000|2021-11-04 09:08:40|458.79|454.69|458.79|454.69|458.8|454.7|458.75|454.65|17
1636016930000|2021-11-04 09:08:50|458.78|454.68|458.82|454.72|458.82|454.72|458.78|454.68|9
1636016940000|2021-11-04 09:09:00|458.78|454.68|458.86|454.76|458.96|454.86|458.78|454.68|16
1636016950000|2021-11-04 09:09:10|458.91|454.81|459.24|455.14|459.24|455.14|458.9|454.8|19
1636016960000|2021-11-04 09:09:20|459.2|455.1|459.27|455.17|459.49|455.39|459.2|455.1|17
1636016970000|2021-11-04 09:09:30|459.28|455.18|459.41|455.31|459.41|455.31|459.28|455.18|9
1636016980000|2021-11-04 09:09:40|459.43|455.33|459.51|455.41|459.54|455.44|459.43|455.33|14
1636016990000|2021-11-04 09:09:50|459.45|455.35|459.56|455.46|459.59|455.49|459.45|455.35|12
1636017000000|2021-11-04 09:10:00|459.51|455.41|459.6|455.5|459.64|455.54|459.51|455.41|8
1636017010000|2021-11-04 09:10:10|459.59|455.49|459.8|455.7|459.8|455.7|459.59|455.49|12
1636017020000|2021-11-04 09:10:20|459.87|455.77|460.41|456.31|460.41|456.31|459.87|455.77|22
1636017030000|2021-11-04 09:10:30|460.4|456.3|460.52|456.42|460.6|456.5|460.4|456.3|11
1636017040000|2021-11-04 09:10:40|460.53|456.43|460.5|456.4|460.66|456.56|460.5|456.4|10
1636017050000|2021-11-04 09:10:50|460.6|456.5|460.62|456.52|460.66|456.56|460.6|456.5|8
1636017060000|2021-11-04 09:11:00|460.61|456.51|460.41|456.31|460.65|456.55|460.41|456.31|9
1636017070000|2021-11-04 09:11:10|460.39|456.29|460.17|456.07|460.41|456.31|460.16|456.06|18
1636017080000|2021-11-04 09:11:20|460.16|456.06|459.92|455.82|460.16|456.06|459.91|455.81|23
1636017090000|2021-11-04 09:11:30|459.93|455.83|459.98|455.88|460.01|455.91|459.92|455.82|15
1636017100000|2021-11-04 09:11:40|459.94|455.84|460.12|456.02|460.13|456.03|459.93|455.83|19
1636017110000|2021-11-04 09:11:50|460.13|456.03|460.15|456.05|460.15|456.05|460.13|456.03|2
1636017120000|2021-11-04 09:12:00|460.2|456.1|460.29|456.19|460.33|456.23|460.2|456.1|15
1636017130000|2021-11-04 09:12:10|460.33|456.23|460.71|456.61|460.71|456.61|460.3|456.2|18
1636017140000|2021-11-04 09:12:20|460.64|456.54|460.64|456.54|460.69|456.59|460.64|456.54|4
1636017150000|2021-11-04 09:12:30|460.62|456.52|460.3|456.2|460.64|456.54|460.29|456.19|30
1636017160000|2021-11-04 09:12:40|460.31|456.21|460.21|456.11|460.31|456.21|460.16|456.06|14
1636017170000|2021-11-04 09:12:50|460.19|456.09|460.14|456.04|460.19|456.09|460.12|456.02|11
1636017180000|2021-11-04 09:13:00|460.18|456.08|460.24|456.14|460.37|456.27|460.12|456.02|22
1636017190000|2021-11-04 09:13:10|460.26|456.16|460.35|456.25|460.38|456.28|460.2|456.1|14
1636017200000|2021-11-04 09:13:20|460.36|456.26|460.43|456.33|460.43|456.33|460.23|456.13|16
1636017210000|2021-11-04 09:13:30|460.42|456.32|460.42|456.32|460.44|456.34|460.36|456.26|15
1636017220000|2021-11-04 09:13:40|460.44|456.34|460.47|456.37|460.47|456.37|460.4|456.3|8
1636017230000|2021-11-04 09:13:50|460.56|456.46|460.59|456.49|460.6|456.5|460.52|456.42|10
1636017240000|2021-11-04 09:14:00|460.62|456.52|460.76|456.66|460.78|456.68|460.62|456.52|11
1636017250000|2021-11-04 09:14:10|460.78|456.68|460.99|456.89|461|456.9|460.78|456.68|11
1636017260000|2021-11-04 09:14:20|460.98|456.88|461.02|456.92|461.04|456.94|460.98|456.88|8
1636017270000|2021-11-04 09:14:30|461.05|456.95|461.28|457.18|461.28|457.18|461.03|456.93|10
1636017280000|2021-11-04 09:14:40|461.3|457.2|461.41|457.31|461.41|457.31|461.3|457.2|6
1636017290000|2021-11-04 09:14:50|461.51|457.41|461.58|457.48|461.58|457.48|461.51|457.41|5
1636017300000|2021-11-04 09:15:00|461.45|457.35|461.32|457.22|461.45|457.35|461.32|457.22|11
1636017310000|2021-11-04 09:15:10|461.31|457.21|461.15|457.05|461.31|457.21|461.1|457|16
1636017320000|2021-11-04 09:15:20|461.13|457.03|461.11|457.01|461.13|457.03|461.11|457.01|4
1636017330000|2021-11-04 09:15:30|461.12|457.02|461.43|457.33|461.43|457.33|461.12|457.02|8
1636017340000|2021-11-04 09:15:40|461.44|457.34|461.51|457.41|461.52|457.42|461.42|457.32|9
1636017350000|2021-11-04 09:15:50|461.52|457.42|461.63|457.53|461.63|457.53|461.51|457.41|7
1636017360000|2021-11-04 09:16:00|461.62|457.52|461.61|457.51|461.62|457.52|461.61|457.51|2
1636017370000|2021-11-04 09:16:10|461.63|457.53|461.6|457.5|461.63|457.53|461.6|457.5|6
1636017380000|2021-11-04 09:16:20|461.62|457.52|461.61|457.51|461.62|457.52|461.61|457.51|2
1636017390000|2021-11-04 09:16:30|461.62|457.52|461.5|457.4|461.62|457.52|461.49|457.39|6
1636017400000|2021-11-04 09:16:40|461.49|457.39|461.51|457.41|461.52|457.42|461.48|457.38|7
1636017410000|2021-11-04 09:16:50|461.52|457.42|461.67|457.57|461.68|457.58|461.52|457.42|9
1636017420000|2021-11-04 09:17:00|461.63|457.53|461.75|457.65|461.75|457.65|461.6|457.5|12
1636017430000|2021-11-04 09:17:10|461.76|457.66|462.04|457.94|462.11|458.01|461.76|457.66|15
1636017440000|2021-11-04 09:17:20|462.05|457.95|462.05|457.95|462.05|457.95|462.05|457.95|1
1636017450000|2021-11-04 09:17:30|462.04|457.94|461.88|457.78|462.1|458|461.88|457.78|12
1636017460000|2021-11-04 09:17:40|461.94|457.84|462.14|458.04|462.14|458.04|461.9|457.8|14
1636017470000|2021-11-04 09:17:50|462.12|458.02|462.12|458.02|462.15|458.05|462.07|457.97|18
1636017480000|2021-11-04 09:18:00|462.1|458|462.18|458.08|462.18|458.08|462.1|458|4
1636017490000|2021-11-04 09:18:10|462.17|458.07|462.07|457.97|462.17|458.07|462.06|457.96|8
1636017500000|2021-11-04 09:18:20|462.05|457.95|462|457.9|462.07|457.97|461.95|457.85|15
1636017510000|2021-11-04 09:18:30|461.99|457.89|462.01|457.91|462.04|457.94|461.95|457.85|17
1636017520000|2021-11-04 09:18:40|462.02|457.92|461.7|457.6|462.02|457.92|461.69|457.59|17
1636017530000|2021-11-04 09:18:50|461.69|457.59|461.79|457.69|461.81|457.71|461.58|457.48|13
1636017540000|2021-11-04 09:19:00|461.8|457.7|461.72|457.62|461.8|457.7|461.72|457.62|6
1636017550000|2021-11-04 09:19:10|461.69|457.59|461.85|457.75|461.95|457.85|461.67|457.57|21
1636017560000|2021-11-04 09:19:20|461.86|457.76|461.87|457.77|461.92|457.82|461.82|457.72|19
1636017570000|2021-11-04 09:19:30|461.9|457.8|462.01|457.91|462.01|457.91|461.9|457.8|9
1636017580000|2021-11-04 09:19:40|462.02|457.92|462.02|457.92|462.03|457.93|462|457.9|10
1636017590000|2021-11-04 09:19:50|461.99|457.89|462.03|457.93|462.04|457.94|461.99|457.89|7
1636017600000|2021-11-04 09:20:00|462.05|457.95|462|457.9|462.05|457.95|461.99|457.89|9
1636017610000|2021-11-04 09:20:10|461.99|457.89|461.96|457.86|462|457.9|461.95|457.85|5
1636017620000|2021-11-04 09:20:20|461.95|457.85|461.84|457.74|461.95|457.85|461.84|457.74|11
1636017630000|2021-11-04 09:20:30|461.83|457.73|461.64|457.54|461.83|457.73|461.61|457.51|18
1636017640000|2021-11-04 09:20:40|461.45|457.35|461.4|457.3|461.57|457.47|461.4|457.3|21
1636017650000|2021-11-04 09:20:50|461.41|457.31|461.41|457.31|461.44|457.34|461.38|457.28|22
1636017660000|2021-11-04 09:21:00|461.45|457.35|461.44|457.34|461.45|457.35|461.44|457.34|6
1636017670000|2021-11-04 09:21:10|461.45|457.35|461.22|457.12|461.45|457.35|461.21|457.11|13
1636017680000|2021-11-04 09:21:20|461.23|457.13|461.2|457.1|461.24|457.14|461.19|457.09|16
1636017690000|2021-11-04 09:21:30|461.19|457.09|461.04|456.94|461.21|457.11|460.98|456.88|20
1636017700000|2021-11-04 09:21:40|460.96|456.86|460.79|456.69|461.04|456.94|460.79|456.69|21
1636017710000|2021-11-04 09:21:50|460.8|456.7|460.64|456.54|460.89|456.79|460.56|456.46|25
1636017720000|2021-11-04 09:22:00|460.65|456.55|460.58|456.48|460.65|456.55|460.48|456.38|15
1636017730000|2021-11-04 09:22:10|460.57|456.47|460.39|456.29|460.57|456.47|460.39|456.29|22
1636017740000|2021-11-04 09:22:20|460.37|456.27|460.26|456.16|460.4|456.3|460.25|456.15|14
1636017750000|2021-11-04 09:22:30|460.22|456.12|460.19|456.09|460.31|456.21|460.11|456.01|18
1636017760000|2021-11-04 09:22:40|460.18|456.08|460.09|455.99|460.18|456.08|460.09|455.99|4
1636017770000|2021-11-04 09:22:50|460.1|456|460.31|456.21|460.35|456.25|460.1|456|18
1636017780000|2021-11-04 09:23:00|460.34|456.24|460.67|456.57|460.67|456.57|460.31|456.21|15
1636017790000|2021-11-04 09:23:10|460.69|456.59|460.89|456.79|460.9|456.8|460.69|456.59|12
1636017800000|2021-11-04 09:23:20|460.9|456.8|460.35|456.25|460.9|456.8|460.34|456.24|16
1636017810000|2021-11-04 09:23:30|460.37|456.27|460.48|456.38|460.49|456.39|460.28|456.18|19
1636017820000|2021-11-04 09:23:40|460.45|456.35|460.56|456.46|460.62|456.52|460.44|456.34|17
1636017830000|2021-11-04 09:23:50|460.55|456.45|460.57|456.47|460.6|456.5|460.47|456.37|17
1636017840000|2021-11-04 09:24:00|460.56|456.46|460.52|456.42|460.56|456.46|460.52|456.42|9
1636017850000|2021-11-04 09:24:10|460.44|456.34|460.4|456.3|460.47|456.37|460.34|456.24|24
1636017860000|2021-11-04 09:24:20|460.47|456.37|460.42|456.32|460.47|456.37|460.3|456.2|14
1636017870000|2021-11-04 09:24:30|460.32|456.22|460.4|456.3|460.42|456.32|460.27|456.17|23
1636017880000|2021-11-04 09:24:40|460.42|456.32|460.34|456.24|460.44|456.34|460.3|456.2|15
1636017890000|2021-11-04 09:24:50|460.32|456.22|460.22|456.12|460.32|456.22|460.21|456.11|11
1636017900000|2021-11-04 09:25:00|460.21|456.11|460.13|456.03|460.21|456.11|460.12|456.02|16
1636017910000|2021-11-04 09:25:10|460.12|456.02|460.13|456.03|460.23|456.13|460.1|456|22
1636017920000|2021-11-04 09:25:20|460.11|456.01|460.3|456.2|460.3|456.2|459.97|455.87|16
1636017930000|2021-11-04 09:25:30|460.32|456.22|460.54|456.44|460.54|456.44|460.32|456.22|9
1636017940000|2021-11-04 09:25:40|460.57|456.47|461.12|457.02|461.12|457.02|460.57|456.47|19
1636017950000|2021-11-04 09:25:50|461.15|457.05|461.41|457.31|461.49|457.39|461.13|457.03|19
1636017960000|2021-11-04 09:26:00|461.4|457.3|461.25|457.15|461.4|457.3|461.2|457.1|15
1636017970000|2021-11-04 09:26:10|461.28|457.18|461.31|457.21|461.32|457.22|461.2|457.1|24
1636017980000|2021-11-04 09:26:20|461.29|457.19|461.24|457.14|461.29|457.19|461.22|457.12|12
1636017990000|2021-11-04 09:26:30|461.25|457.15|461.33|457.23|461.33|457.23|461.25|457.15|3
1636018000000|2021-11-04 09:26:40|461.32|457.22|461.4|457.3|461.46|457.36|461.3|457.2|26
1636018010000|2021-11-04 09:26:50|461.41|457.31|460.97|456.87|461.41|457.31|460.97|456.87|30
1636018020000|2021-11-04 09:27:00|460.98|456.88|460.95|456.85|460.98|456.88|460.92|456.82|7
1636018030000|2021-11-04 09:27:10|460.96|456.86|461.19|457.09|461.2|457.1|460.96|456.86|17
1636018040000|2021-11-04 09:27:20|461.22|457.12|461.19|457.09|461.29|457.19|461.18|457.08|18
1636018050000|2021-11-04 09:27:30|461.16|457.06|461.13|457.03|461.16|457.06|461.13|457.03|4
1636018060000|2021-11-04 09:27:40|461.12|457.02|460.62|456.52|461.16|457.06|460.62|456.52|16
1636018070000|2021-11-04 09:27:50|460.61|456.51|460.64|456.54|460.66|456.56|460.44|456.34|22
1636018080000|2021-11-04 09:28:00|460.6|456.5|460.64|456.54|460.64|456.54|460.6|456.5|7
1636018090000|2021-11-04 09:28:10|460.63|456.53|460.69|456.59|460.71|456.61|460.63|456.53|11
1636018100000|2021-11-04 09:28:20|460.67|456.57|460.78|456.68|460.78|456.68|460.65|456.55|19
1636018110000|2021-11-04 09:28:30|460.79|456.69|461.02|456.92|461.06|456.96|460.79|456.69|27
1636018120000|2021-11-04 09:28:40|461.08|456.98|461.08|456.98|461.12|457.02|461.07|456.97|12
1636018130000|2021-11-04 09:28:50|461.07|456.97|461.22|457.12|461.22|457.12|461.04|456.94|11
1636018140000|2021-11-04 09:29:00|461.23|457.13|461.29|457.19|461.3|457.2|461.23|457.13|12
1636018150000|2021-11-04 09:29:10|461.31|457.21|461.17|457.07|461.32|457.22|461.17|457.07|16
1636018160000|2021-11-04 09:29:20|461.18|457.08|461.1|457|461.22|457.12|461.07|456.97|21
1636018170000|2021-11-04 09:29:30|461.07|456.97|461.17|457.07|461.19|457.09|461.04|456.94|16
1636018180000|2021-11-04 09:29:40|461.19|457.09|461.14|457.04|461.25|457.15|461.11|457.01|25
1636018190000|2021-11-04 09:29:50|461.15|457.05|461.19|457.09|461.22|457.12|461.15|457.05|16
1636018200000|2021-11-04 09:30:00|461.2|457.1|461.17|457.07|461.22|457.12|461.13|457.03|19
1636018210000|2021-11-04 09:30:10|461.18|457.08|461.2|457.1|461.21|457.11|461.15|457.05|8
1636018220000|2021-11-04 09:30:20|461.19|457.09|460.83|456.73|461.2|457.1|460.81|456.71|15
1636018230000|2021-11-04 09:30:30|460.81|456.71|460.53|456.43|460.81|456.71|460.53|456.43|17
1636018240000|2021-11-04 09:30:40|460.52|456.42|460.5|456.4|460.58|456.48|460.47|456.37|20
1636018250000|2021-11-04 09:30:50|460.49|456.39|460.41|456.31|460.5|456.4|460.41|456.31|16
1636018260000|2021-11-04 09:31:00|460.4|456.3|460.57|456.47|460.61|456.51|460.4|456.3|17
1636018270000|2021-11-04 09:31:10|460.56|456.46|460.53|456.43|460.57|456.47|460.51|456.41|12
1636018280000|2021-11-04 09:31:20|460.52|456.42|460.53|456.43|460.53|456.43|460.51|456.41|3
1636018290000|2021-11-04 09:31:30|460.52|456.42|460.52|456.42|460.56|456.46|460.48|456.38|10
1636018300000|2021-11-04 09:31:40|460.53|456.43|460.52|456.42|460.53|456.43|460.52|456.42|2
1636018310000|2021-11-04 09:31:50|460.51|456.41|460.52|456.42|460.52|456.42|460.51|456.41|4
1636018320000|2021-11-04 09:32:00|460.51|456.41|460.48|456.38|460.51|456.41|460.48|456.38|4
1636018330000|2021-11-04 09:32:10|460.47|456.37|460.4|456.3|460.48|456.38|460.4|456.3|9
1636018340000|2021-11-04 09:32:20|460.36|456.26|460.31|456.21|460.36|456.26|460.31|456.21|7
1636018350000|2021-11-04 09:32:30|460.32|456.22|460.32|456.22|460.33|456.23|460.3|456.2|8
1636018360000|2021-11-04 09:32:40|460.31|456.21|460.17|456.07|460.31|456.21|460.17|456.07|8
1636018370000|2021-11-04 09:32:50|460.16|456.06|460.18|456.08|460.23|456.13|460.16|456.06|7
1636018380000|2021-11-04 09:33:00|460.15|456.05|459.93|455.83|460.16|456.06|459.93|455.83|16
1636018390000|2021-11-04 09:33:10|459.92|455.82|459.69|455.59|459.92|455.82|459.69|455.59|19
1636018400000|2021-11-04 09:33:20|459.66|455.56|459.51|455.41|459.66|455.56|459.49|455.39|17
1636018410000|2021-11-04 09:33:30|459.5|455.4|459.36|455.26|459.5|455.4|459.33|455.23|17
1636018420000|2021-11-04 09:33:40|459.37|455.27|459.03|454.93|459.37|455.27|458.98|454.88|19
1636018430000|2021-11-04 09:33:50|459.01|454.91|459.08|454.98|459.08|454.98|458.95|454.85|19
1636018440000|2021-11-04 09:34:00|459.07|454.97|459.02|454.92|459.07|454.97|458.99|454.89|17
1636018450000|2021-11-04 09:34:10|458.98|454.88|458.92|454.82|459.01|454.91|458.92|454.82|11
1636018460000|2021-11-04 09:34:20|458.93|454.83|459.75|455.65|459.75|455.65|458.9|454.8|28
1636018470000|2021-11-04 09:34:30|459.73|455.63|460.15|456.05|460.15|456.05|459.73|455.63|21
1636018480000|2021-11-04 09:34:40|460.14|456.04|460.29|456.19|460.29|456.19|460.13|456.03|13
1636018490000|2021-11-04 09:34:50|460.34|456.24|459.81|455.71|460.35|456.25|459.81|455.71|21
1636018500000|2021-11-04 09:35:00|459.8|455.7|459.43|455.33|459.8|455.7|459.42|455.32|29
1636018510000|2021-11-04 09:35:10|459.46|455.36|459.42|455.32|459.53|455.43|459.42|455.32|17
1636018520000|2021-11-04 09:35:20|459.4|455.3|459.09|454.99|459.43|455.33|459.09|454.99|27
1636018530000|2021-11-04 09:35:30|459.08|454.98|459.15|455.05|459.16|455.06|459.05|454.95|17
1636018540000|2021-11-04 09:35:40|459.12|455.02|459.11|455.01|459.18|455.08|459.11|455.01|17
1636018550000|2021-11-04 09:35:50|459.13|455.03|459.13|455.03|459.14|455.04|459.04|454.94|17
1636018560000|2021-11-04 09:36:00|459.11|455.01|459.17|455.07|459.19|455.09|459.09|454.99|9
1636018570000|2021-11-04 09:36:10|459.14|455.04|459.54|455.44|459.55|455.45|459.14|455.04|16
1636018580000|2021-11-04 09:36:20|459.53|455.43|459.56|455.46|459.56|455.46|459.5|455.4|13
1636018590000|2021-11-04 09:36:30|459.55|455.45|459.7|455.6|459.7|455.6|459.51|455.41|18
1636018600000|2021-11-04 09:36:40|459.76|455.66|460.24|456.14|460.24|456.14|459.76|455.66|17
1636018610000|2021-11-04 09:36:50|460.26|456.16|460.27|456.17|460.27|456.17|460.24|456.14|8
1636018620000|2021-11-04 09:37:00|460.26|456.16|460.19|456.09|460.26|456.16|460.14|456.04|15
1636018630000|2021-11-04 09:37:10|460.24|456.14|460.27|456.17|460.27|456.17|460.18|456.08|20
1636018640000|2021-11-04 09:37:20|460.26|456.16|460.37|456.27|460.37|456.27|460.26|456.16|6
1636018650000|2021-11-04 09:37:30|460.29|456.19|459.97|455.87|460.32|456.22|459.97|455.87|25
1636018660000|2021-11-04 09:37:40|459.96|455.86|459.82|455.72|459.96|455.86|459.81|455.71|8
1636018670000|2021-11-04 09:37:50|459.84|455.74|459.35|455.25|459.84|455.74|459.35|455.25|16
1636018680000|2021-11-04 09:38:00|459.34|455.24|459.44|455.34|459.44|455.34|459.23|455.13|25
1636018690000|2021-11-04 09:38:10|459.43|455.33|459.31|455.21|459.43|455.33|459.28|455.18|16
1636018700000|2021-11-04 09:38:20|459.34|455.24|459.54|455.44|459.63|455.53|459.34|455.24|20
1636018710000|2021-11-04 09:38:30|459.53|455.43|459.52|455.42|459.54|455.44|459.52|455.42|4
1636018720000|2021-11-04 09:38:40|459.53|455.43|459.58|455.48|459.58|455.48|459.53|455.43|5
1636018730000|2021-11-04 09:38:50|459.57|455.47|459.62|455.52|459.62|455.52|459.51|455.41|11
1636018740000|2021-11-04 09:39:00|459.63|455.53|459.85|455.75|459.85|455.75|459.62|455.52|13
1636018750000|2021-11-04 09:39:10|459.84|455.74|459.82|455.72|459.86|455.76|459.74|455.64|21
1636018760000|2021-11-04 09:39:20|459.84|455.74|459.94|455.84|459.97|455.87|459.82|455.72|16
1636018770000|2021-11-04 09:39:30|460.03|455.93|460.13|456.03|460.13|456.03|459.97|455.87|16
1636018780000|2021-11-04 09:39:40|460.12|456.02|460.14|456.04|460.2|456.1|460.1|456|8
1636018790000|2021-11-04 09:39:50|460.16|456.06|459.86|455.76|460.16|456.06|459.86|455.76|20
1636018800000|2021-11-04 09:40:00|459.9|455.8|459.83|455.73|459.9|455.8|459.74|455.64|22
1636018810000|2021-11-04 09:40:10|459.82|455.72|459.55|455.45|459.82|455.72|459.55|455.45|12
1636018820000|2021-11-04 09:40:20|459.56|455.46|459.7|455.6|459.77|455.67|459.56|455.46|19
1636018830000|2021-11-04 09:40:30|459.68|455.58|459.44|455.34|459.68|455.58|459.42|455.32|21
1636018840000|2021-11-04 09:40:40|459.43|455.33|459.39|455.29|459.44|455.34|459.39|455.29|6
1636018850000|2021-11-04 09:40:50|459.31|455.21|459.11|455.01|459.31|455.21|459.11|455.01|12
1636018860000|2021-11-04 09:41:00|459.09|454.99|459.09|454.99|459.09|454.99|459.05|454.95|4
1636018870000|2021-11-04 09:41:10|459.08|454.98|459.01|454.91|459.08|454.98|458.98|454.88|12
1636018880000|2021-11-04 09:41:20|459|454.9|458.6|454.5|459|454.9|458.6|454.5|11
1636018890000|2021-11-04 09:41:30|458.62|454.52|458.62|454.52|458.63|454.53|458.47|454.37|16
1636018900000|2021-11-04 09:41:40|458.63|454.53|458.62|454.52|458.63|454.53|458.62|454.52|2
1636018910000|2021-11-04 09:41:50|458.61|454.51|458.57|454.47|458.61|454.51|458.5|454.4|7
1636018920000|2021-11-04 09:42:00|458.58|454.48|458.64|454.54|458.65|454.55|458.58|454.48|13
1636018930000|2021-11-04 09:42:10|458.65|454.55|458.65|454.55|458.65|454.55|458.63|454.53|6
1636018940000|2021-11-04 09:42:20|458.63|454.53|458.61|454.51|458.66|454.56|458.59|454.49|6
1636018950000|2021-11-04 09:42:30|458.62|454.52|458.8|454.7|458.8|454.7|458.62|454.52|6
1636018960000|2021-11-04 09:42:40|458.83|454.73|458.79|454.69|458.84|454.74|458.79|454.69|4
1636018970000|2021-11-04 09:42:50|458.76|454.66|458.6|454.5|458.76|454.66|458.59|454.49|15
1636018980000|2021-11-04 09:43:00|458.59|454.49|458.62|454.52|458.74|454.64|458.59|454.49|13
1636018990000|2021-11-04 09:43:10|458.64|454.54|459.48|455.38|459.49|455.39|458.64|454.54|26
1636019000000|2021-11-04 09:43:20|459.49|455.39|459.62|455.52|459.74|455.64|459.49|455.39|29
1636019010000|2021-11-04 09:43:30|459.61|455.51|459.75|455.65|459.75|455.65|459.61|455.51|22
1636019020000|2021-11-04 09:43:40|459.76|455.66|459.69|455.59|459.76|455.66|459.67|455.57|17
1636019030000|2021-11-04 09:43:50|459.7|455.6|459.35|455.25|459.7|455.6|459.22|455.12|29
1636019040000|2021-11-04 09:44:00|459.33|455.23|459.42|455.32|459.42|455.32|459.19|455.09|23
1636019050000|2021-11-04 09:44:10|459.44|455.34|459.44|455.34|459.51|455.41|459.36|455.26|20
1636019060000|2021-11-04 09:44:20|459.51|455.41|459.66|455.56|459.67|455.57|459.47|455.37|19
1636019070000|2021-11-04 09:44:30|459.67|455.57|459.83|455.73|459.85|455.75|459.65|455.55|14
1636019080000|2021-11-04 09:44:40|459.84|455.74|460.13|456.03|460.13|456.03|459.84|455.74|14
1636019090000|2021-11-04 09:44:50|460.12|456.02|460.2|456.1|460.2|456.1|460.1|456|8
1636019100000|2021-11-04 09:45:00|460.19|456.09|460.21|456.11|460.24|456.14|460.14|456.04|24
1636019110000|2021-11-04 09:45:10|460.28|456.18|460.3|456.2|460.32|456.22|460.23|456.13|16
1636019120000|2021-11-04 09:45:20|460.31|456.21|460.41|456.31|460.48|456.38|460.31|456.21|6
1636019130000|2021-11-04 09:45:30|460.48|456.38|460.44|456.34|460.52|456.42|460.43|456.33|13
1636019140000|2021-11-04 09:45:40|460.47|456.37|460.74|456.64|460.74|456.64|460.47|456.37|8
1636019150000|2021-11-04 09:45:50|460.78|456.68|460.62|456.52|460.8|456.7|460.61|456.51|18
1636019160000|2021-11-04 09:46:00|460.58|456.48|460.52|456.42|460.59|456.49|460.49|456.39|19
1636019170000|2021-11-04 09:46:10|460.5|456.4|460.67|456.57|460.67|456.57|460.47|456.37|18
1636019180000|2021-11-04 09:46:20|460.75|456.65|460.77|456.67|460.77|456.67|460.75|456.65|3
1636019190000|2021-11-04 09:46:30|460.78|456.68|460.69|456.59|460.78|456.68|460.62|456.52|10
1636019200000|2021-11-04 09:46:40|460.67|456.57|460.62|456.52|460.67|456.57|460.62|456.52|3
1636019210000|2021-11-04 09:46:50|460.66|456.56|460.79|456.69|460.79|456.69|460.66|456.56|11
1636019220000|2021-11-04 09:47:00|460.8|456.7|460.92|456.82|461.01|456.91|460.79|456.69|20
1636019230000|2021-11-04 09:47:10|460.95|456.85|460.91|456.81|460.95|456.85|460.86|456.76|15
1636019240000|2021-11-04 09:47:20|460.93|456.83|460.89|456.79|460.94|456.84|460.87|456.77|7
1636019250000|2021-11-04 09:47:30|460.92|456.82|460.9|456.8|460.92|456.82|460.9|456.8|2
1636019260000|2021-11-04 09:47:40|460.99|456.89|460.92|456.82|460.99|456.89|460.91|456.81|10
1636019270000|2021-11-04 09:47:50|460.9|456.8|460.89|456.79|460.93|456.83|460.89|456.79|4
1636019280000|2021-11-04 09:48:00|460.9|456.8|460.83|456.73|460.9|456.8|460.82|456.72|16
1636019290000|2021-11-04 09:48:10|460.82|456.72|460.87|456.77|460.87|456.77|460.82|456.72|12
1636019300000|2021-11-04 09:48:20|460.86|456.76|460.82|456.72|460.9|456.8|460.82|456.72|7
1636019310000|2021-11-04 09:48:30|460.9|456.8|460.95|456.85|460.95|456.85|460.76|456.66|9
1636019320000|2021-11-04 09:48:40|460.93|456.83|460.79|456.69|460.93|456.83|460.76|456.66|9
1636019330000|2021-11-04 09:48:50|460.75|456.65|460.75|456.65|460.75|456.65|460.72|456.62|6
1636019340000|2021-11-04 09:49:00|460.73|456.63|460.72|456.62|460.75|456.65|460.66|456.56|15
1636019350000|2021-11-04 09:49:10|460.7|456.6|460.75|456.65|460.79|456.69|460.7|456.6|7
1636019360000|2021-11-04 09:49:20|460.74|456.64|460.74|456.64|460.74|456.64|460.74|456.64|1
1636019370000|2021-11-04 09:49:30|460.75|456.65|460.79|456.69|460.79|456.69|460.72|456.62|7
1636019380000|2021-11-04 09:49:40|460.75|456.65|460.74|456.64|460.77|456.67|460.74|456.64|4
1636019390000|2021-11-04 09:49:50|460.75|456.65|460.71|456.61|460.77|456.67|460.71|456.61|12
1636019400000|2021-11-04 09:50:00|460.61|456.51|460.6|456.5|460.61|456.51|460.6|456.5|2
1636019410000|2021-11-04 09:50:10|460.59|456.49|460.52|456.42|460.59|456.49|460.52|456.42|5
1636019420000|2021-11-04 09:50:20|460.5|456.4|460.41|456.31|460.55|456.45|460.4|456.3|18
1636019430000|2021-11-04 09:50:30|460.42|456.32|460.19|456.09|460.42|456.32|460.09|455.99|19
1636019440000|2021-11-04 09:50:40|460.2|456.1|460.25|456.15|460.25|456.15|460.19|456.09|3
1636019450000|2021-11-04 09:50:50|460.21|456.11|460.12|456.02|460.21|456.11|460.12|456.02|2
1636019460000|2021-11-04 09:51:00|460.17|456.07|460.15|456.05|460.25|456.15|460.09|455.99|10
1636019470000|2021-11-04 09:51:10|460.17|456.07|460.32|456.22|460.32|456.22|460.15|456.05|9
1636019480000|2021-11-04 09:51:20|460.3|456.2|460.81|456.71|460.86|456.76|460.3|456.2|25
1636019490000|2021-11-04 09:51:30|460.84|456.74|461|456.9|461|456.9|460.81|456.71|14
1636019500000|2021-11-04 09:51:40|461.08|456.98|461.22|457.12|461.22|457.12|461.07|456.97|14
1636019510000|2021-11-04 09:51:50|461.26|457.16|461.42|457.32|461.42|457.32|461.24|457.14|8
1636019520000|2021-11-04 09:52:00|461.43|457.33|461.52|457.42|461.57|457.47|461.43|457.33|7
1636019530000|2021-11-04 09:52:10|461.53|457.43|461.5|457.4|461.59|457.49|461.48|457.38|16
1636019540000|2021-11-04 09:52:20|461.51|457.41|461.53|457.43|461.56|457.46|461.5|457.4|8
1636019550000|2021-11-04 09:52:30|461.55|457.45|461.54|457.44|461.67|457.57|461.53|457.43|12
1636019560000|2021-11-04 09:52:40|461.55|457.45|461.49|457.39|461.55|457.45|461.49|457.39|7
1636019570000|2021-11-04 09:52:50|461.5|457.4|461.51|457.41|461.51|457.41|461.42|457.32|28
1636019580000|2021-11-04 09:53:00|461.56|457.46|461.42|457.32|461.56|457.46|461.41|457.31|20
1636019590000|2021-11-04 09:53:10|461.41|457.31|461.05|456.95|461.43|457.33|461.05|456.95|27
1636019600000|2021-11-04 09:53:20|461.03|456.93|461|456.9|461.06|456.96|460.9|456.8|16
1636019610000|2021-11-04 09:53:30|461.01|456.91|461.01|456.91|461.04|456.94|461.01|456.91|7
1636019620000|2021-11-04 09:53:40|460.99|456.89|461.08|456.98|461.17|457.07|460.91|456.81|21
1636019630000|2021-11-04 09:53:50|461.09|456.99|461.09|456.99|461.09|456.99|461.02|456.92|10
1636019640000|2021-11-04 09:54:00|461.1|457|461.1|457|461.11|457.01|461.06|456.96|8
1636019650000|2021-11-04 09:54:10|461.12|457.02|461.22|457.12|461.22|457.12|461.1|457|10
1636019660000|2021-11-04 09:54:20|461.15|457.05|461.17|457.07|461.23|457.13|461.1|457|9
1636019670000|2021-11-04 09:54:30|461.22|457.12|461.48|457.38|461.49|457.39|461.17|457.07|26
1636019680000|2021-11-04 09:54:40|461.49|457.39|461.54|457.44|461.56|457.46|461.45|457.35|20
1636019690000|2021-11-04 09:54:50|461.53|457.43|461.54|457.44|461.59|457.49|461.52|457.42|9
1636019700000|2021-11-04 09:55:00|461.52|457.42|461.58|457.48|461.58|457.48|461.42|457.32|20
1636019710000|2021-11-04 09:55:10|461.57|457.47|461.51|457.41|461.6|457.5|461.51|457.41|10
1636019720000|2021-11-04 09:55:20|461.54|457.44|461.26|457.16|461.57|457.47|461.26|457.16|19
1636019730000|2021-11-04 09:55:30|461.28|457.18|461.37|457.27|461.37|457.27|461.28|457.18|9
1636019740000|2021-11-04 09:55:40|461.34|457.24|461.38|457.28|461.38|457.28|461.25|457.15|13
1636019750000|2021-11-04 09:55:50|461.39|457.29|461.53|457.43|461.53|457.43|461.38|457.28|14
1636019760000|2021-11-04 09:56:00|461.54|457.44|461.43|457.33|461.54|457.44|461.43|457.33|9
1636019770000|2021-11-04 09:56:10|461.41|457.31|461.59|457.49|461.59|457.49|461.24|457.14|17
1636019780000|2021-11-04 09:56:20|461.53|457.43|461.52|457.42|461.59|457.49|461.47|457.37|12
1636019790000|2021-11-04 09:56:30|461.51|457.41|461.5|457.4|461.52|457.42|461.49|457.39|10
1636019800000|2021-11-04 09:56:40|461.48|457.38|461.48|457.38|461.5|457.4|461.46|457.36|8
1636019810000|2021-11-04 09:56:50|461.58|457.48|461.62|457.52|461.62|457.52|461.48|457.38|8
1636019820000|2021-11-04 09:57:00|461.65|457.55|461.46|457.36|461.65|457.55|461.43|457.33|25
1636019830000|2021-11-04 09:57:10|461.45|457.35|461.55|457.45|461.56|457.46|461.45|457.35|14
1636019840000|2021-11-04 09:57:20|461.54|457.44|461.54|457.44|461.54|457.44|461.54|457.44|1
1636019850000|2021-11-04 09:57:30|461.53|457.43|461.57|457.47|461.58|457.48|461.53|457.43|8
1636019860000|2021-11-04 09:57:40|461.59|457.49|461.69|457.59|461.69|457.59|461.57|457.47|10
1636019870000|2021-11-04 09:57:50|461.57|457.47|461.57|457.47|461.69|457.59|461.57|457.47|8
1636019880000|2021-11-04 09:58:00|461.61|457.51|461.59|457.49|461.61|457.51|461.58|457.48|4
1636019890000|2021-11-04 09:58:10|461.61|457.51|461.59|457.49|461.61|457.51|461.58|457.48|3
1636019910000|2021-11-04 09:58:30|461.58|457.48|461.59|457.49|461.59|457.49|461.57|457.47|3
1636019920000|2021-11-04 09:58:40|461.6|457.5|461.57|457.47|461.6|457.5|461.57|457.47|3
1636019930000|2021-11-04 09:58:50|461.58|457.48|461.57|457.47|461.58|457.48|461.57|457.47|2
1636019950000|2021-11-04 09:59:10|461.58|457.48|461.47|457.37|461.58|457.48|461.47|457.37|9
1636019960000|2021-11-04 09:59:20|461.42|457.32|461.13|457.03|461.42|457.32|461.13|457.03|11
1636019970000|2021-11-04 09:59:30|461.14|457.04|461.29|457.19|461.29|457.19|461.14|457.04|12
1636019980000|2021-11-04 09:59:40|461.24|457.14|461.3|457.2|461.35|457.25|461.24|457.14|14
1636019990000|2021-11-04 09:59:50|461.32|457.22|461.17|457.07|461.32|457.22|461.15|457.05|11
1636020000000|2021-11-04 10:00:00|461.13|457.03|461.01|456.91|461.17|457.07|461.01|456.91|19
1636020010000|2021-11-04 10:00:10|461|456.9|460.66|456.56|461.02|456.92|460.66|456.56|26
1636020020000|2021-11-04 10:00:20|460.68|456.58|460.66|456.56|460.79|456.69|460.61|456.51|21
1636020030000|2021-11-04 10:00:30|460.68|456.58|460.6|456.5|460.69|456.59|460.6|456.5|12
1636020040000|2021-11-04 10:00:40|460.62|456.52|460.77|456.67|460.78|456.68|460.61|456.51|11
1636020050000|2021-11-04 10:00:50|460.72|456.62|460.71|456.61|460.78|456.68|460.66|456.56|14
1636020060000|2021-11-04 10:01:00|460.72|456.62|460.83|456.73|460.83|456.73|460.69|456.59|12
1636020070000|2021-11-04 10:01:10|460.82|456.72|460.93|456.83|460.93|456.83|460.81|456.71|10
1636020080000|2021-11-04 10:01:20|460.92|456.82|460.89|456.79|460.93|456.83|460.88|456.78|8
1636020090000|2021-11-04 10:01:30|460.9|456.8|461.19|457.09|461.19|457.09|460.9|456.8|13
1636020100000|2021-11-04 10:01:40|461.18|457.08|461.51|457.41|461.51|457.41|461.18|457.08|14
1636020110000|2021-11-04 10:01:50|461.49|457.39|461.52|457.42|461.52|457.42|461.49|457.39|11
1636020120000|2021-11-04 10:02:00|461.51|457.41|461.36|457.26|461.52|457.42|461.33|457.23|13
1636020130000|2021-11-04 10:02:10|461.35|457.25|461.07|456.97|461.36|457.26|461.07|456.97|13
1636020140000|2021-11-04 10:02:20|461.04|456.94|461.02|456.92|461.1|457|460.91|456.81|15
1636020150000|2021-11-04 10:02:30|461.07|456.97|460.99|456.89|461.08|456.98|460.97|456.87|15
1636020160000|2021-11-04 10:02:40|461.01|456.91|461.2|457.1|461.2|457.1|461.01|456.91|12
1636020170000|2021-11-04 10:02:50|461.19|457.09|460.94|456.84|461.19|457.09|460.94|456.84|17
1636020180000|2021-11-04 10:03:00|460.99|456.89|460.85|456.75|460.99|456.89|460.85|456.75|24
1636020190000|2021-11-04 10:03:10|460.87|456.77|461.01|456.91|461.05|456.95|460.82|456.72|21
1636020200000|2021-11-04 10:03:20|461.07|456.97|461.13|457.03|461.13|457.03|461.06|456.96|11
1636020210000|2021-11-04 10:03:30|461.11|457.01|461.25|457.15|461.28|457.18|461.11|457.01|18
1636020220000|2021-11-04 10:03:40|461.24|457.14|461.2|457.1|461.24|457.14|461.18|457.08|15
1636020230000|2021-11-04 10:03:50|461.21|457.11|461.58|457.48|461.58|457.48|461.21|457.11|24
1636020240000|2021-11-04 10:04:00|461.57|457.47|461.82|457.72|461.87|457.77|461.57|457.47|19
1636020250000|2021-11-04 10:04:10|461.81|457.71|461.82|457.72|461.83|457.73|461.78|457.68|9
1636020260000|2021-11-04 10:04:20|461.78|457.68|461.8|457.7|461.82|457.72|461.78|457.68|9
1636020270000|2021-11-04 10:04:30|461.82|457.72|461.74|457.64|461.82|457.72|461.74|457.64|8
1636020280000|2021-11-04 10:04:40|461.73|457.63|461.64|457.54|461.73|457.63|461.64|457.54|7
1636020290000|2021-11-04 10:04:50|461.66|457.56|461.7|457.6|461.76|457.66|461.63|457.53|13
1636020300000|2021-11-04 10:05:00|461.72|457.62|461.61|457.51|461.76|457.66|461.59|457.49|21
1636020310000|2021-11-04 10:05:10|461.63|457.53|461.51|457.41|461.63|457.53|461.5|457.4|11
1636020320000|2021-11-04 10:05:20|461.5|457.4|461.44|457.34|461.53|457.43|461.4|457.3|19
1636020330000|2021-11-04 10:05:30|461.47|457.37|461.5|457.4|461.59|457.49|461.47|457.37|8
1636020340000|2021-11-04 10:05:40|461.52|457.42|461.52|457.42|461.55|457.45|461.51|457.41|8
1636020350000|2021-11-04 10:05:50|461.51|457.41|461.5|457.4|461.51|457.41|461.4|457.3|7
1636020360000|2021-11-04 10:06:00|461.45|457.35|461.52|457.42|461.52|457.42|461.45|457.35|7
1636020370000|2021-11-04 10:06:10|461.45|457.35|461.39|457.29|461.45|457.35|461.39|457.29|6
1636020380000|2021-11-04 10:06:20|461.4|457.3|461.34|457.24|461.46|457.36|461.34|457.24|6
1636020390000|2021-11-04 10:06:30|461.36|457.26|461.45|457.35|461.47|457.37|461.33|457.23|27
1636020400000|2021-11-04 10:06:40|461.5|457.4|461.53|457.43|461.56|457.46|461.5|457.4|11
1636020410000|2021-11-04 10:06:50|461.52|457.42|461.34|457.24|461.53|457.43|461.34|457.24|16
1636020420000|2021-11-04 10:07:00|461.32|457.22|461.3|457.2|461.35|457.25|461.27|457.17|9
1636020430000|2021-11-04 10:07:10|461.31|457.21|461.27|457.17|461.31|457.21|461.2|457.1|14
1636020440000|2021-11-04 10:07:20|461.25|457.15|461.28|457.18|461.3|457.2|461.21|457.11|15
1636020450000|2021-11-04 10:07:30|461.3|457.2|461.21|457.11|461.34|457.24|461.2|457.1|14
1636020460000|2021-11-04 10:07:40|461.2|457.1|461.3|457.2|461.3|457.2|461.2|457.1|12
1636020470000|2021-11-04 10:07:50|461.31|457.21|461.31|457.21|461.31|457.21|461.3|457.2|3
1636020480000|2021-11-04 10:08:00|461.29|457.19|461.16|457.06|461.29|457.19|461.16|457.06|9
1636020490000|2021-11-04 10:08:10|461.15|457.05|461.15|457.05|461.16|457.06|461.14|457.04|5
1636020500000|2021-11-04 10:08:20|461.16|457.06|461.22|457.12|461.22|457.12|461.12|457.02|6
1636020510000|2021-11-04 10:08:30|461.23|457.13|461.2|457.1|461.23|457.13|461.18|457.08|6
1636020520000|2021-11-04 10:08:40|461.19|457.09|461.2|457.1|461.21|457.11|461.19|457.09|8
1636020530000|2021-11-04 10:08:50|461.19|457.09|461.19|457.09|461.2|457.1|461.14|457.04|8
1636020540000|2021-11-04 10:09:00|461.18|457.08|461.31|457.21|461.39|457.29|461.16|457.06|13
1636020550000|2021-11-04 10:09:10|461.33|457.23|461.49|457.39|461.51|457.41|461.31|457.21|17
1636020560000|2021-11-04 10:09:20|461.48|457.38|461.43|457.33|461.49|457.39|461.4|457.3|12
1636020570000|2021-11-04 10:09:30|461.44|457.34|461.36|457.26|461.44|457.34|461.35|457.25|10
1636020580000|2021-11-04 10:09:40|461.37|457.27|461.37|457.27|461.38|457.28|461.37|457.27|3
1636020590000|2021-11-04 10:09:50|461.38|457.28|461.37|457.27|461.45|457.35|461.37|457.27|6
1636020600000|2021-11-04 10:10:00|461.38|457.28|461.42|457.32|461.45|457.35|461.38|457.28|8
1636020610000|2021-11-04 10:10:10|461.41|457.31|461.45|457.35|461.51|457.41|461.41|457.31|15
1636020620000|2021-11-04 10:10:20|461.44|457.34|461.22|457.12|461.44|457.34|461.17|457.07|27
1636020630000|2021-11-04 10:10:30|461.17|457.07|461.39|457.29|461.42|457.32|461.15|457.05|19
1636020640000|2021-11-04 10:10:40|461.38|457.28|461.37|457.27|461.39|457.29|461.37|457.27|4
1636020650000|2021-11-04 10:10:50|461.39|457.29|461.39|457.29|461.39|457.29|461.37|457.27|6
1636020660000|2021-11-04 10:11:00|461.31|457.21|461.31|457.21|461.31|457.21|461.31|457.21|1
1636020670000|2021-11-04 10:11:10|461.3|457.2|461.31|457.21|461.31|457.21|461.3|457.2|4
1636020680000|2021-11-04 10:11:20|461.33|457.23|461.37|457.27|461.41|457.31|461.3|457.2|11
1636020690000|2021-11-04 10:11:30|461.38|457.28|461.39|457.29|461.42|457.32|461.38|457.28|6
1636020700000|2021-11-04 10:11:40|461.38|457.28|461.33|457.23|461.38|457.28|461.31|457.21|15
1636020710000|2021-11-04 10:11:50|461.32|457.22|461.6|457.5|461.65|457.55|461.31|457.21|16
1636020720000|2021-11-04 10:12:00|461.62|457.52|461.46|457.36|461.62|457.52|461.45|457.35|16
1636020730000|2021-11-04 10:12:10|461.47|457.37|461.51|457.41|461.54|457.44|461.43|457.33|7
1636020740000|2021-11-04 10:12:20|461.49|457.39|461.4|457.3|461.49|457.39|461.39|457.29|9
1636020750000|2021-11-04 10:12:30|461.41|457.31|461.41|457.31|461.45|457.35|461.38|457.28|7
1636020760000|2021-11-04 10:12:40|461.42|457.32|461.4|457.3|461.52|457.42|461.35|457.25|15
1636020770000|2021-11-04 10:12:50|461.42|457.32|461.39|457.29|461.45|457.35|461.34|457.24|12
1636020780000|2021-11-04 10:13:00|461.38|457.28|461.37|457.27|461.41|457.31|461.34|457.24|11
1636020790000|2021-11-04 10:13:10|461.36|457.26|461.32|457.22|461.36|457.26|461.3|457.2|8
1636020800000|2021-11-04 10:13:20|461.31|457.21|461.28|457.18|461.31|457.21|461.26|457.16|6
1636020810000|2021-11-04 10:13:30|461.26|457.16|461.28|457.18|461.3|457.2|461.26|457.16|6
1636020820000|2021-11-04 10:13:40|461.26|457.16|461.3|457.2|461.33|457.23|461.26|457.16|10
1636020830000|2021-11-04 10:13:50|461.32|457.22|461.32|457.22|461.32|457.22|461.32|457.22|1
1636020840000|2021-11-04 10:14:00|461.22|457.12|461.22|457.12|461.24|457.14|461.22|457.12|4
1636020850000|2021-11-04 10:14:10|461.21|457.11|461.4|457.3|461.41|457.31|461.21|457.11|12
1636020860000|2021-11-04 10:14:20|461.43|457.33|461.51|457.41|461.61|457.51|461.43|457.33|12
1636020870000|2021-11-04 10:14:30|461.5|457.4|461.57|457.47|461.66|457.56|461.5|457.4|8
1636020880000|2021-11-04 10:14:40|461.58|457.48|461.61|457.51|461.66|457.56|461.56|457.46|11
1636020890000|2021-11-04 10:14:50|461.62|457.52|461.6|457.5|461.64|457.54|461.58|457.48|13
1636020900000|2021-11-04 10:15:00|461.59|457.49|461.39|457.29|461.59|457.49|461.39|457.29|12
1636020910000|2021-11-04 10:15:10|461.4|457.3|461.22|457.12|461.4|457.3|461.22|457.12|22
1636020920000|2021-11-04 10:15:20|461.21|457.11|461.21|457.11|461.22|457.12|461.21|457.11|3
1636020930000|2021-11-04 10:15:30|461.22|457.12|461.38|457.28|461.38|457.28|461.2|457.1|16
1636020940000|2021-11-04 10:15:40|461.44|457.34|461.4|457.3|461.44|457.34|461.31|457.21|9
1636020950000|2021-11-04 10:15:50|461.41|457.31|461.66|457.56|461.69|457.59|461.4|457.3|14
1636020960000|2021-11-04 10:16:00|461.67|457.57|461.63|457.53|461.77|457.67|461.6|457.5|23
1636020970000|2021-11-04 10:16:10|461.61|457.51|461.64|457.54|461.64|457.54|461.61|457.51|5
1636020980000|2021-11-04 10:16:20|461.62|457.52|461.62|457.52|461.62|457.52|461.62|457.52|1
1636020990000|2021-11-04 10:16:30|461.61|457.51|461.62|457.52|461.62|457.52|461.61|457.51|4
1636021000000|2021-11-04 10:16:40|461.61|457.51|461.66|457.56|461.66|457.56|461.61|457.51|4
1636021010000|2021-11-04 10:16:50|461.7|457.6|461.9|457.8|461.9|457.8|461.66|457.56|13
1636021020000|2021-11-04 10:17:00|461.91|457.81|461.91|457.81|461.91|457.81|461.9|457.8|5
1636021030000|2021-11-04 10:17:10|461.93|457.83|461.98|457.88|461.99|457.89|461.92|457.82|8
1636021040000|2021-11-04 10:17:20|462.08|457.98|462.23|458.13|462.23|458.13|462.08|457.98|11
1636021050000|2021-11-04 10:17:30|462.2|458.1|462.24|458.14|462.24|458.14|462.2|458.1|5
1636021060000|2021-11-04 10:17:40|462.23|458.13|461.88|457.78|462.23|458.13|461.88|457.78|12
1636021070000|2021-11-04 10:17:50|461.87|457.77|461.52|457.42|461.87|457.77|461.51|457.41|15
1636021080000|2021-11-04 10:18:00|461.55|457.45|461.29|457.19|461.59|457.49|461.28|457.18|17
1636021090000|2021-11-04 10:18:10|461.3|457.2|461.1|457|461.3|457.2|461.02|456.92|31
1636021100000|2021-11-04 10:18:20|461.08|456.98|461.1|457|461.11|457.01|461.02|456.92|15
1636021110000|2021-11-04 10:18:30|461.11|457.01|461.35|457.25|461.42|457.32|461.1|457|19
1636021120000|2021-11-04 10:18:40|461.25|457.15|461.15|457.05|461.32|457.22|461.14|457.04|22
1636021130000|2021-11-04 10:18:50|461.14|457.04|461.14|457.04|461.16|457.06|461.1|457|12
1636021140000|2021-11-04 10:19:00|461.09|456.99|461.18|457.08|461.2|457.1|461.01|456.91|26
1636021150000|2021-11-04 10:19:10|461.13|457.03|461.13|457.03|461.19|457.09|461.12|457.02|10
1636021160000|2021-11-04 10:19:20|461.15|457.05|461.1|457|461.26|457.16|461.08|456.98|20
1636021170000|2021-11-04 10:19:30|461.14|457.04|461.22|457.12|461.22|457.12|461.14|457.04|19
1636021180000|2021-11-04 10:19:40|461.24|457.14|461.22|457.12|461.26|457.16|461.22|457.12|9
1636021190000|2021-11-04 10:19:50|461.19|457.09|461.12|457.02|461.19|457.09|461|456.9|19
1636021200000|2021-11-04 10:20:00|461.13|457.03|461|456.9|461.15|457.05|461|456.9|17
1636021210000|2021-11-04 10:20:10|460.95|456.85|460.89|456.79|461.03|456.93|460.89|456.79|14
1636021220000|2021-11-04 10:20:20|460.9|456.8|461|456.9|461.1|457|460.9|456.8|17
1636021230000|2021-11-04 10:20:30|461.01|456.91|460.93|456.83|461.01|456.91|460.9|456.8|19
1636021240000|2021-11-04 10:20:40|460.94|456.84|460.94|456.84|460.95|456.85|460.94|456.84|3
1636021250000|2021-11-04 10:20:50|460.96|456.86|460.94|456.84|460.96|456.86|460.94|456.84|4
1636021260000|2021-11-04 10:21:00|460.9|456.8|460.84|456.74|460.9|456.8|460.84|456.74|8
1636021270000|2021-11-04 10:21:10|460.78|456.68|460.77|456.67|460.83|456.73|460.65|456.55|12
1636021280000|2021-11-04 10:21:20|460.75|456.65|460.73|456.63|460.75|456.65|460.73|456.63|2
1636021290000|2021-11-04 10:21:30|460.75|456.65|460.72|456.62|460.77|456.67|460.72|456.62|5
1636021300000|2021-11-04 10:21:40|460.75|456.65|460.67|456.57|460.75|456.65|460.64|456.54|4
1636021310000|2021-11-04 10:21:50|460.65|456.55|460.67|456.57|460.72|456.62|460.65|456.55|7
1636021320000|2021-11-04 10:22:00|460.68|456.58|460.67|456.57|460.75|456.65|460.65|456.55|9
1636021330000|2021-11-04 10:22:10|460.66|456.56|460.73|456.63|460.73|456.63|460.66|456.56|8
1636021340000|2021-11-04 10:22:20|460.72|456.62|460.72|456.62|460.72|456.62|460.72|456.62|1
1636021350000|2021-11-04 10:22:30|460.73|456.63|460.73|456.63|460.75|456.65|460.73|456.63|3
1636021360000|2021-11-04 10:22:40|460.79|456.69|460.72|456.62|460.81|456.71|460.72|456.62|13
1636021370000|2021-11-04 10:22:50|460.71|456.61|460.95|456.85|460.95|456.85|460.71|456.61|18
1636021380000|2021-11-04 10:23:00|460.99|456.89|461.07|456.97|461.15|457.05|460.98|456.88|19
1636021390000|2021-11-04 10:23:10|461.08|456.98|461.05|456.95|461.14|457.04|461.05|456.95|7
1636021400000|2021-11-04 10:23:20|461.07|456.97|461.12|457.02|461.13|457.03|461.06|456.96|6
1636021410000|2021-11-04 10:23:30|461.13|457.03|461.07|456.97|461.13|457.03|461.07|456.97|8
1636021420000|2021-11-04 10:23:40|461.05|456.95|461.1|457|461.1|457|461.05|456.95|4
1636021430000|2021-11-04 10:23:50|461.21|457.11|461.13|457.03|461.21|457.11|461.1|457|10
1636021440000|2021-11-04 10:24:00|461.11|457.01|461.1|457|461.11|457.01|461.05|456.95|19
1636021450000|2021-11-04 10:24:10|461.08|456.98|461.22|457.12|461.34|457.24|461.08|456.98|17
1636021460000|2021-11-04 10:24:20|461.23|457.13|461.22|457.12|461.27|457.17|461.19|457.09|9
1636021470000|2021-11-04 10:24:30|461.23|457.13|461.18|457.08|461.23|457.13|461.18|457.08|7
1636021480000|2021-11-04 10:24:40|461.19|457.09|461.23|457.13|461.23|457.13|461.19|457.09|7
1636021490000|2021-11-04 10:24:50|461.22|457.12|461.02|456.92|461.22|457.12|460.98|456.88|18
1636021500000|2021-11-04 10:25:00|460.99|456.89|460.91|456.81|461.02|456.92|460.91|456.81|17
1636021510000|2021-11-04 10:25:10|460.9|456.8|460.84|456.74|460.9|456.8|460.82|456.72|8
1636021520000|2021-11-04 10:25:20|460.82|456.72|460.93|456.83|460.94|456.84|460.81|456.71|14
1636021530000|2021-11-04 10:25:30|460.92|456.82|461.13|457.03|461.18|457.08|460.89|456.79|21
1636021540000|2021-11-04 10:25:40|461.14|457.04|461.13|457.03|461.14|457.04|461.12|457.02|4
1636021550000|2021-11-04 10:25:50|461.12|457.02|461.29|457.19|461.3|457.2|461.12|457.02|17
1636021560000|2021-11-04 10:26:00|461.3|457.2|461.3|457.2|461.3|457.2|461.29|457.19|5
1636021570000|2021-11-04 10:26:10|461.29|457.19|461.19|457.09|461.29|457.19|461.17|457.07|14
1636021580000|2021-11-04 10:26:20|461.2|457.1|461.16|457.06|461.23|457.13|461.13|457.03|9
1636021590000|2021-11-04 10:26:30|461.17|457.07|461.21|457.11|461.23|457.13|461.16|457.06|21
1636021600000|2021-11-04 10:26:40|461.17|457.07|461.18|457.08|461.21|457.11|461.15|457.05|14
1636021610000|2021-11-04 10:26:50|461.15|457.05|461.21|457.11|461.21|457.11|461.15|457.05|15
1636021620000|2021-11-04 10:27:00|461.17|457.07|461.21|457.11|461.21|457.11|461.13|457.03|9
1636021630000|2021-11-04 10:27:10|461.19|457.09|461.15|457.05|461.21|457.11|461.13|457.03|9
1636021640000|2021-11-04 10:27:20|461.14|457.04|461.13|457.03|461.14|457.04|461.13|457.03|4
1636021650000|2021-11-04 10:27:30|461.14|457.04|461.15|457.05|461.17|457.07|461.13|457.03|6
1636021660000|2021-11-04 10:27:40|461.14|457.04|461.04|456.94|461.14|457.04|461.01|456.91|11
1636021670000|2021-11-04 10:27:50|461|456.9|460.95|456.85|461.03|456.93|460.95|456.85|11
1636021680000|2021-11-04 10:28:00|460.94|456.84|460.93|456.83|460.94|456.84|460.89|456.79|4
1636021690000|2021-11-04 10:28:10|460.92|456.82|460.85|456.75|460.93|456.83|460.84|456.74|12
1636021700000|2021-11-04 10:28:20|460.84|456.74|460.84|456.74|460.87|456.77|460.84|456.74|7
1636021710000|2021-11-04 10:28:30|460.83|456.73|460.74|456.64|460.85|456.75|460.61|456.51|17
1636021720000|2021-11-04 10:28:40|460.72|456.62|460.72|456.62|460.76|456.66|460.7|456.6|17
1636021730000|2021-11-04 10:28:50|460.76|456.66|460.67|456.57|460.76|456.66|460.62|456.52|15
1636021740000|2021-11-04 10:29:00|460.65|456.55|460.67|456.57|460.67|456.57|460.65|456.55|7
1636021750000|2021-11-04 10:29:10|460.66|456.56|460.66|456.56|460.67|456.57|460.66|456.56|3
1636021760000|2021-11-04 10:29:20|460.67|456.57|460.67|456.57|460.67|456.57|460.67|456.57|1
1636021770000|2021-11-04 10:29:30|460.66|456.56|460.66|456.56|460.66|456.56|460.66|456.56|1
1636021780000|2021-11-04 10:29:40|460.64|456.54|460.64|456.54|460.69|456.59|460.64|456.54|8
1636021790000|2021-11-04 10:29:50|460.63|456.53|460.64|456.54|460.66|456.56|460.62|456.52|7
1636021800000|2021-11-04 10:30:00|460.66|456.56|460.62|456.52|460.72|456.62|460.6|456.5|25
1636021810000|2021-11-04 10:30:10|460.63|456.53|460.91|456.81|460.91|456.81|460.62|456.52|17
1636021820000|2021-11-04 10:30:20|460.9|456.8|460.88|456.78|460.94|456.84|460.87|456.77|10
1636021830000|2021-11-04 10:30:30|460.87|456.77|460.84|456.74|460.87|456.77|460.84|456.74|5
1636021840000|2021-11-04 10:30:40|460.85|456.75|460.9|456.8|460.92|456.82|460.83|456.73|11
1636021850000|2021-11-04 10:30:50|460.92|456.82|461.22|457.12|461.23|457.13|460.92|456.82|13
1636021860000|2021-11-04 10:31:00|461.21|457.11|461.19|457.09|461.26|457.16|461.19|457.09|7
1636021870000|2021-11-04 10:31:10|461.21|457.11|461.22|457.12|461.23|457.13|461.21|457.11|4
1636021880000|2021-11-04 10:31:20|461.2|457.1|461.03|456.93|461.2|457.1|461.03|456.93|7
1636021890000|2021-11-04 10:31:30|461.04|456.94|460.78|456.68|461.04|456.94|460.78|456.68|18
1636021900000|2021-11-04 10:31:40|460.74|456.64|460.57|456.47|460.74|456.64|460.5|456.4|16
1636021910000|2021-11-04 10:31:50|460.42|456.32|460.41|456.31|460.5|456.4|460.41|456.31|7
1636021930000|2021-11-04 10:32:10|460.43|456.33|460.24|456.14|460.43|456.33|460.14|456.04|21
1636021940000|2021-11-04 10:32:20|460.29|456.19|460.31|456.21|460.31|456.21|460.03|455.93|25
1636021950000|2021-11-04 10:32:30|460.3|456.2|460.17|456.07|460.3|456.2|460.07|455.97|25
1636021960000|2021-11-04 10:32:40|460.14|456.04|459.92|455.82|460.17|456.07|459.91|455.81|20
1636021970000|2021-11-04 10:32:50|459.79|455.69|459.88|455.78|459.94|455.84|459.79|455.69|10
1636021980000|2021-11-04 10:33:00|459.85|455.75|459.85|455.75|459.91|455.81|459.82|455.72|11
1636021990000|2021-11-04 10:33:10|459.87|455.77|459.73|455.63|459.87|455.77|459.68|455.58|23
1636022000000|2021-11-04 10:33:20|459.72|455.62|459.72|455.62|459.76|455.66|459.67|455.57|13
1636022010000|2021-11-04 10:33:30|459.71|455.61|460.01|455.91|460.02|455.92|459.7|455.6|20
1636022020000|2021-11-04 10:33:40|460.02|455.92|460.23|456.13|460.23|456.13|460.01|455.91|10
1636022030000|2021-11-04 10:33:50|460.27|456.17|460.82|456.72|460.84|456.74|460.27|456.17|28
1636022040000|2021-11-04 10:34:00|460.91|456.81|461.06|456.96|461.13|457.03|460.86|456.76|28
1636022050000|2021-11-04 10:34:10|461.08|456.98|461.02|456.92|461.09|456.99|460.97|456.87|24
1636022060000|2021-11-04 10:34:20|461.05|456.95|460.71|456.61|461.09|456.99|460.71|456.61|23
1636022070000|2021-11-04 10:34:30|460.7|456.6|460.55|456.45|460.7|456.6|460.5|456.4|18
1636022080000|2021-11-04 10:34:40|460.56|456.46|460.13|456.03|460.56|456.46|460.13|456.03|25
1636022090000|2021-11-04 10:34:50|460.15|456.05|460.05|455.95|460.15|456.05|460|455.9|23
1636022100000|2021-11-04 10:35:00|460.11|456.01|459.83|455.73|460.26|456.16|459.82|455.72|25
1636022110000|2021-11-04 10:35:10|459.85|455.75|459.87|455.77|459.9|455.8|459.81|455.71|17
1636022120000|2021-11-04 10:35:20|459.86|455.76|459.77|455.67|459.86|455.76|459.68|455.58|15
1636022130000|2021-11-04 10:35:30|459.76|455.66|459.67|455.57|459.76|455.66|459.44|455.34|25
1636022140000|2021-11-04 10:35:40|459.64|455.54|459.74|455.64|459.76|455.66|459.64|455.54|14
1636022150000|2021-11-04 10:35:50|459.76|455.66|459.56|455.46|459.82|455.72|459.56|455.46|12
1636022160000|2021-11-04 10:36:00|459.76|455.66|460.11|456.01|460.11|456.01|459.7|455.6|25
1636022170000|2021-11-04 10:36:10|460.24|456.14|460.48|456.38|460.48|456.38|460.24|456.14|12
1636022180000|2021-11-04 10:36:20|460.47|456.37|460.15|456.05|460.47|456.37|460.15|456.05|15
1636022190000|2021-11-04 10:36:30|460.14|456.04|460.07|455.97|460.15|456.05|460.06|455.96|8
1636022200000|2021-11-04 10:36:40|460.06|455.96|460.24|456.14|460.24|456.14|460.06|455.96|19
1636022210000|2021-11-04 10:36:50|460.26|456.16|460.31|456.21|460.31|456.21|460.17|456.07|11
1636022220000|2021-11-04 10:37:00|460.32|456.22|460.26|456.16|460.34|456.24|460.2|456.1|21
1636022230000|2021-11-04 10:37:10|460.23|456.13|459.95|455.85|460.23|456.13|459.94|455.84|29
1636022240000|2021-11-04 10:37:20|459.93|455.83|459.82|455.72|459.93|455.83|459.65|455.55|22
1636022250000|2021-11-04 10:37:30|459.84|455.74|459.93|455.83|460|455.9|459.8|455.7|12
1636022260000|2021-11-04 10:37:40|459.89|455.79|459.89|455.79|459.98|455.88|459.89|455.79|7
1636022270000|2021-11-04 10:37:50|459.9|455.8|459.9|455.8|459.9|455.8|459.84|455.74|4
1636022280000|2021-11-04 10:38:00|459.92|455.82|459.91|455.81|459.94|455.84|459.9|455.8|6
1636022290000|2021-11-04 10:38:10|459.93|455.83|460.12|456.02|460.15|456.05|459.83|455.73|18
1636022300000|2021-11-04 10:38:20|460.11|456.01|460.24|456.14|460.24|456.14|460.11|456.01|11
1636022310000|2021-11-04 10:38:30|460.28|456.18|460.21|456.11|460.34|456.24|460.16|456.06|16
1636022320000|2021-11-04 10:38:40|460.23|456.13|460.2|456.1|460.25|456.15|460.2|456.1|8
1636022330000|2021-11-04 10:38:50|460.18|456.08|460.18|456.08|460.3|456.2|460.12|456.02|17
1636022340000|2021-11-04 10:39:00|460.23|456.13|460.23|456.13|460.24|456.14|460.23|456.13|3
1636022350000|2021-11-04 10:39:10|460.18|456.08|460.17|456.07|460.18|456.08|460.17|456.07|2
1636022360000|2021-11-04 10:39:20|460.18|456.08|460.18|456.08|460.18|456.08|460.17|456.07|3
1636022370000|2021-11-04 10:39:30|460.17|456.07|460.2|456.1|460.21|456.11|460.14|456.04|8
1636022380000|2021-11-04 10:39:40|460.21|456.11|460.2|456.1|460.23|456.13|460.2|456.1|4
1636022390000|2021-11-04 10:39:50|460.21|456.11|460.23|456.13|460.23|456.13|460.2|456.1|8
1636022400000|2021-11-04 10:40:00|460.2|456.1|460.1|456|460.23|456.13|460.1|456|13
1636022410000|2021-11-04 10:40:10|460.12|456.02|460.2|456.1|460.2|456.1|460.12|456.02|8
1636022420000|2021-11-04 10:40:20|460.21|456.11|460.2|456.1|460.24|456.14|460.2|456.1|9
1636022430000|2021-11-04 10:40:30|460.23|456.13|460.49|456.39|460.49|456.39|460.21|456.11|17
1636022440000|2021-11-04 10:40:40|460.51|456.41|461.13|457.03|461.13|457.03|460.51|456.41|26
1636022450000|2021-11-04 10:40:50|461.19|457.09|461.09|456.99|461.21|457.11|461.07|456.97|25
1636022460000|2021-11-04 10:41:00|461.05|456.95|460.88|456.78|461.09|456.99|460.79|456.69|28
1636022470000|2021-11-04 10:41:10|460.86|456.76|460.79|456.69|460.88|456.78|460.79|456.69|11
1636022480000|2021-11-04 10:41:20|460.76|456.66|460.79|456.69|460.91|456.81|460.76|456.66|9
1636022490000|2021-11-04 10:41:30|460.76|456.66|460.68|456.58|460.78|456.68|460.62|456.52|15
1636022500000|2021-11-04 10:41:40|460.69|456.59|460.69|456.59|460.7|456.6|460.67|456.57|6
1636022510000|2021-11-04 10:41:50|460.7|456.6|460.58|456.48|460.7|456.6|460.58|456.48|9
1636022520000|2021-11-04 10:42:00|460.57|456.47|460.44|456.34|460.57|456.47|460.42|456.32|10
1636022530000|2021-11-04 10:42:10|460.43|456.33|460.49|456.39|460.55|456.45|460.39|456.29|12
1636022540000|2021-11-04 10:42:20|460.44|456.34|460.82|456.72|460.89|456.79|460.44|456.34|17
1636022550000|2021-11-04 10:42:30|460.84|456.74|461.24|457.14|461.24|457.14|460.84|456.74|20
1636022560000|2021-11-04 10:42:40|461.23|457.13|461.29|457.19|461.32|457.22|461.19|457.09|12
1636022570000|2021-11-04 10:42:50|461.3|457.2|461.44|457.34|461.54|457.44|461.29|457.19|16
1636022580000|2021-11-04 10:43:00|461.52|457.42|461.59|457.49|461.59|457.49|461.44|457.34|8
1636022590000|2021-11-04 10:43:10|461.58|457.48|461.52|457.42|461.58|457.48|461.46|457.36|15
1636022600000|2021-11-04 10:43:20|461.46|457.36|461.46|457.36|461.47|457.37|461.46|457.36|9
1636022610000|2021-11-04 10:43:30|461.45|457.35|461.46|457.36|461.47|457.37|461.45|457.35|7
1636022620000|2021-11-04 10:43:40|461.5|457.4|461.33|457.23|461.5|457.4|461.24|457.14|22
1636022630000|2021-11-04 10:43:50|461.32|457.22|461.38|457.28|461.38|457.28|461.31|457.21|5
1636022640000|2021-11-04 10:44:00|461.4|457.3|461.36|457.26|461.42|457.32|461.34|457.24|8
1636022650000|2021-11-04 10:44:10|461.34|457.24|461.34|457.24|461.41|457.31|461.31|457.21|6
1636022660000|2021-11-04 10:44:20|461.35|457.25|461.42|457.32|461.45|457.35|461.3|457.2|7
1636022670000|2021-11-04 10:44:30|461.43|457.33|461.59|457.49|461.59|457.49|461.43|457.33|20
1636022680000|2021-11-04 10:44:40|461.6|457.5|461.5|457.4|461.6|457.5|461.5|457.4|8
1636022690000|2021-11-04 10:44:50|461.53|457.43|461.45|457.35|461.55|457.45|461.44|457.34|10
1636022700000|2021-11-04 10:45:00|461.44|457.34|461.58|457.48|461.58|457.48|461.44|457.34|8
1636022710000|2021-11-04 10:45:10|461.59|457.49|461.51|457.41|461.59|457.49|461.49|457.39|11
1636022720000|2021-11-04 10:45:20|461.52|457.42|461.48|457.38|461.52|457.42|461.46|457.36|12
1636022730000|2021-11-04 10:45:30|461.46|457.36|461.32|457.22|461.46|457.36|461.32|457.22|13
1636022740000|2021-11-04 10:45:40|461.33|457.23|461.51|457.41|461.52|457.42|461.3|457.2|12
1636022750000|2021-11-04 10:45:50|461.5|457.4|461.54|457.44|461.55|457.45|461.5|457.4|8
1636022760000|2021-11-04 10:46:00|461.59|457.49|461.91|457.81|461.91|457.81|461.59|457.49|18
1636022770000|2021-11-04 10:46:10|461.9|457.8|461.91|457.81|461.92|457.82|461.9|457.8|3
1636022780000|2021-11-04 10:46:20|461.92|457.82|461.92|457.82|461.93|457.83|461.92|457.82|3
1636022800000|2021-11-04 10:46:40|461.95|457.85|462.02|457.92|462.02|457.92|461.91|457.81|6
1636022810000|2021-11-04 10:46:50|462.01|457.91|462.01|457.91|462.01|457.91|462.01|457.91|1
1636022830000|2021-11-04 10:47:10|462|457.9|461.9|457.8|462.01|457.91|461.9|457.8|9
1636022840000|2021-11-04 10:47:20|461.89|457.79|461.92|457.82|461.92|457.82|461.89|457.79|6
1636022850000|2021-11-04 10:47:30|461.91|457.81|461.91|457.81|461.91|457.81|461.91|457.81|1
1636022860000|2021-11-04 10:47:40|461.95|457.85|462|457.9|462|457.9|461.95|457.85|3
1636022870000|2021-11-04 10:47:50|461.94|457.84|461.94|457.84|461.94|457.84|461.94|457.84|1
1636022880000|2021-11-04 10:48:00|461.93|457.83|461.93|457.83|461.94|457.84|461.92|457.82|6
1636022890000|2021-11-04 10:48:10|461.95|457.85|461.95|457.85|462.04|457.94|461.95|457.85|15
1636022900000|2021-11-04 10:48:20|462.02|457.92|462.48|458.38|462.71|458.61|462.02|457.92|22
1636022910000|2021-11-04 10:48:30|462.43|458.33|462.18|458.08|462.43|458.33|462.1|458|16
1636022920000|2021-11-04 10:48:40|462.17|458.07|462.21|458.11|462.21|458.11|462.17|458.07|4
1636022930000|2021-11-04 10:48:50|462.24|458.14|462.17|458.07|462.25|458.15|462.17|458.07|8
1636022940000|2021-11-04 10:49:00|462.18|458.08|461.91|457.81|462.19|458.09|461.91|457.81|14
1636022950000|2021-11-04 10:49:10|461.89|457.79|462.07|457.97|462.07|457.97|461.86|457.76|20
1636022960000|2021-11-04 10:49:20|462.13|458.03|462.19|458.09|462.19|458.09|462.03|457.93|14
1636022970000|2021-11-04 10:49:30|462.2|458.1|462.28|458.18|462.36|458.26|462.2|458.1|12
1636022980000|2021-11-04 10:49:40|462.31|458.21|462.61|458.51|462.7|458.6|462.3|458.2|28
1636022990000|2021-11-04 10:49:50|462.64|458.54|462.09|457.99|462.7|458.6|462.09|457.99|23
1636023000000|2021-11-04 10:50:00|462.07|457.97|461.96|457.86|462.08|457.98|461.9|457.8|20
1636023010000|2021-11-04 10:50:10|461.94|457.84|461.96|457.86|461.99|457.89|461.88|457.78|15
1636023020000|2021-11-04 10:50:20|461.97|457.87|462.13|458.03|462.15|458.05|461.96|457.86|19
1636023030000|2021-11-04 10:50:30|462.08|457.98|462.14|458.04|462.14|458.04|462.07|457.97|21
1636023040000|2021-11-04 10:50:40|462.15|458.05|462.33|458.23|462.41|458.31|462.14|458.04|20
1636023050000|2021-11-04 10:50:50|462.34|458.24|462.46|458.36|462.5|458.4|462.34|458.24|12
1636023060000|2021-11-04 10:51:00|462.42|458.32|462.45|458.35|462.49|458.39|462.42|458.32|10
1636023070000|2021-11-04 10:51:10|462.48|458.38|462.5|458.4|462.52|458.42|462.48|458.38|3
1636023080000|2021-11-04 10:51:20|462.58|458.48|462.77|458.67|462.78|458.68|462.58|458.48|8
1636023090000|2021-11-04 10:51:30|462.78|458.68|462.72|458.62|462.8|458.7|462.69|458.59|14
1636023100000|2021-11-04 10:51:40|462.71|458.61|462.66|458.56|462.72|458.62|462.66|458.56|13
1636023110000|2021-11-04 10:51:50|462.67|458.57|462.71|458.61|462.71|458.61|462.65|458.55|15
1636023120000|2021-11-04 10:52:00|462.7|458.6|462.69|458.59|462.73|458.63|462.66|458.56|18
1636023130000|2021-11-04 10:52:10|462.7|458.6|462.7|458.6|462.74|458.64|462.68|458.58|13
1636023140000|2021-11-04 10:52:20|462.69|458.59|462.89|458.79|462.89|458.79|462.63|458.53|16
1636023150000|2021-11-04 10:52:30|462.88|458.78|462.87|458.77|462.89|458.79|462.8|458.7|13
1636023160000|2021-11-04 10:52:40|462.88|458.78|462.85|458.75|462.88|458.78|462.79|458.69|12
1636023170000|2021-11-04 10:52:50|462.83|458.73|462.83|458.73|462.85|458.75|462.83|458.73|4
1636023180000|2021-11-04 10:53:00|462.89|458.79|462.91|458.81|462.95|458.85|462.89|458.79|4
1636023190000|2021-11-04 10:53:10|462.87|458.77|462.89|458.79|462.9|458.8|462.78|458.68|10
1636023200000|2021-11-04 10:53:20|462.9|458.8|462.9|458.8|462.9|458.8|462.9|458.8|1
1636023210000|2021-11-04 10:53:30|462.88|458.78|462.76|458.66|462.89|458.79|462.74|458.64|10
1636023220000|2021-11-04 10:53:40|462.75|458.65|462.82|458.72|462.84|458.74|462.71|458.61|16
1636023230000|2021-11-04 10:53:50|462.83|458.73|462.88|458.78|462.88|458.78|462.82|458.72|10
1636023240000|2021-11-04 10:54:00|462.85|458.75|462.85|458.75|462.85|458.75|462.84|458.74|5
1636023250000|2021-11-04 10:54:10|462.83|458.73|462.83|458.73|462.83|458.73|462.83|458.73|1
1636023260000|2021-11-04 10:54:20|462.84|458.74|462.91|458.81|462.91|458.81|462.84|458.74|5
1636023270000|2021-11-04 10:54:30|462.93|458.83|463.02|458.92|463.02|458.92|462.93|458.83|15
1636023280000|2021-11-04 10:54:40|463.01|458.91|463.08|458.98|463.08|458.98|463.01|458.91|6
1636023290000|2021-11-04 10:54:50|463.07|458.97|463.05|458.95|463.07|458.97|463.05|458.95|2
1636023300000|2021-11-04 10:55:00|463.04|458.94|463.02|458.92|463.05|458.95|463.01|458.91|7
1636023310000|2021-11-04 10:55:10|463.06|458.96|463.06|458.96|463.06|458.96|463.02|458.92|6
1636023320000|2021-11-04 10:55:20|463.05|458.95|462.94|458.84|463.05|458.95|462.94|458.84|6
1636023330000|2021-11-04 10:55:30|462.9|458.8|462.76|458.66|462.94|458.84|462.76|458.66|17
1636023340000|2021-11-04 10:55:40|462.7|458.6|462.78|458.68|462.79|458.69|462.7|458.6|10
1636023350000|2021-11-04 10:55:50|462.76|458.66|462.7|458.6|462.76|458.66|462.69|458.59|7
1636023360000|2021-11-04 10:56:00|462.71|458.61|462.65|458.55|462.75|458.65|462.65|458.55|8
1636023370000|2021-11-04 10:56:10|462.7|458.6|462.75|458.65|462.8|458.7|462.59|458.49|11
1636023380000|2021-11-04 10:56:20|462.71|458.61|462.71|458.61|462.89|458.79|462.7|458.6|16
1636023390000|2021-11-04 10:56:30|462.79|458.69|462.73|458.63|462.83|458.73|462.62|458.52|16
1636023400000|2021-11-04 10:56:40|462.8|458.7|462.91|458.81|462.91|458.81|462.7|458.6|19
1636023410000|2021-11-04 10:56:50|462.89|458.79|462.9|458.8|462.94|458.84|462.89|458.79|7
1636023420000|2021-11-04 10:57:00|462.91|458.81|462.81|458.71|462.92|458.82|462.81|458.71|11
1636023430000|2021-11-04 10:57:10|462.82|458.72|462.72|458.62|462.82|458.72|462.72|458.62|10
1636023440000|2021-11-04 10:57:20|462.79|458.69|462.88|458.78|462.91|458.81|462.75|458.65|18
1636023450000|2021-11-04 10:57:30|462.85|458.75|462.91|458.81|462.94|458.84|462.77|458.67|21
1636023460000|2021-11-04 10:57:40|462.92|458.82|462.9|458.8|462.93|458.83|462.82|458.72|10
1636023470000|2021-11-04 10:57:50|462.88|458.78|462.66|458.56|462.88|458.78|462.56|458.46|18
1636023480000|2021-11-04 10:58:00|462.63|458.53|462.5|458.4|462.67|458.57|462.49|458.39|11
1636023490000|2021-11-04 10:58:10|462.49|458.39|462.49|458.39|462.49|458.39|462.49|458.39|1
1636023500000|2021-11-04 10:58:20|462.45|458.35|462.73|458.63|462.73|458.63|462.45|458.35|17
1636023510000|2021-11-04 10:58:30|462.75|458.65|462.63|458.53|462.75|458.65|462.63|458.53|10
1636023520000|2021-11-04 10:58:40|462.64|458.54|462.65|458.55|462.67|458.57|462.6|458.5|13
1636023530000|2021-11-04 10:58:50|462.64|458.54|462.62|458.52|462.67|458.57|462.62|458.52|7
1636023540000|2021-11-04 10:59:00|462.61|458.51|462.56|458.46|462.67|458.57|462.51|458.41|8
1636023550000|2021-11-04 10:59:10|462.54|458.44|462.61|458.51|462.64|458.54|462.44|458.34|20
1636023560000|2021-11-04 10:59:20|462.62|458.52|462.55|458.45|462.64|458.54|462.52|458.42|10
1636023570000|2021-11-04 10:59:30|462.56|458.46|462.44|458.34|462.56|458.46|462.43|458.33|15
1636023580000|2021-11-04 10:59:40|462.46|458.36|462.45|458.35|462.53|458.43|462.42|458.32|10
1636023590000|2021-11-04 10:59:50|462.43|458.33|462.45|458.35|462.45|458.35|462.4|458.3|5
1636023600000|2021-11-04 11:00:00|462.43|458.33|462.44|458.34|462.53|458.43|462.43|458.33|10
1636023610000|2021-11-04 11:00:10|462.41|458.31|462.42|458.32|462.43|458.33|462.4|458.3|9
1636023620000|2021-11-04 11:00:20|462.4|458.3|462.31|458.21|462.42|458.32|462.31|458.21|15
1636023630000|2021-11-04 11:00:30|462.29|458.19|462.2|458.1|462.29|458.19|462.2|458.1|15
1636023640000|2021-11-04 11:00:40|462.27|458.17|462.46|458.36|462.46|458.36|462.27|458.17|13
1636023650000|2021-11-04 11:00:50|462.48|458.38|462.48|458.38|462.53|458.43|462.39|458.29|7
1636023660000|2021-11-04 11:01:00|462.47|458.37|462.45|458.35|462.47|458.37|462.45|458.35|3
1636023670000|2021-11-04 11:01:10|462.46|458.36|462.39|458.29|462.55|458.45|462.39|458.29|17
1636023680000|2021-11-04 11:01:20|462.44|458.34|462.34|458.24|462.45|458.35|462.34|458.24|9
1636023690000|2021-11-04 11:01:30|462.29|458.19|462.26|458.16|462.29|458.19|462.25|458.15|8
1636023700000|2021-11-04 11:01:40|462.24|458.14|462.3|458.2|462.4|458.3|462.2|458.1|21
1636023710000|2021-11-04 11:01:50|462.35|458.25|462.36|458.26|462.36|458.26|462.3|458.2|9
1636023720000|2021-11-04 11:02:00|462.44|458.34|462.2|458.1|462.44|458.34|462.2|458.1|16
1636023730000|2021-11-04 11:02:10|462.21|458.11|462.2|458.1|462.35|458.25|462.18|458.08|16
1636023740000|2021-11-04 11:02:20|462.19|458.09|462.18|458.08|462.2|458.1|462.18|458.08|5
1636023750000|2021-11-04 11:02:30|462.15|458.05|462.17|458.07|462.21|458.11|462.15|458.05|9
1636023760000|2021-11-04 11:02:40|462.18|458.08|462.18|458.08|462.2|458.1|462.17|458.07|8
1636023770000|2021-11-04 11:02:50|462.17|458.07|462.16|458.06|462.18|458.08|462.12|458.02|7
1636023780000|2021-11-04 11:03:00|462.17|458.07|462.03|457.93|462.22|458.12|461.92|457.82|26
1636023790000|2021-11-04 11:03:10|462.02|457.92|461.87|457.77|462.03|457.93|461.86|457.76|11
1636023800000|2021-11-04 11:03:20|461.81|457.71|461.83|457.73|461.87|457.77|461.81|457.71|10
1636023810000|2021-11-04 11:03:30|461.88|457.78|461.91|457.81|461.95|457.85|461.88|457.78|10
1636023820000|2021-11-04 11:03:40|461.9|457.8|461.86|457.76|461.91|457.81|461.76|457.66|9
1636023830000|2021-11-04 11:03:50|461.73|457.63|461.83|457.73|461.86|457.76|461.7|457.6|15
1636023840000|2021-11-04 11:04:00|461.85|457.75|461.82|457.72|461.85|457.75|461.69|457.59|7
1636023850000|2021-11-04 11:04:10|461.83|457.73|461.8|457.7|461.84|457.74|461.75|457.65|10
1636023860000|2021-11-04 11:04:20|461.79|457.69|462.09|457.99|462.1|458|461.79|457.69|17
1636023870000|2021-11-04 11:04:30|462.23|458.13|462.25|458.15|462.26|458.16|462.15|458.05|14
1636023880000|2021-11-04 11:04:40|462.21|458.11|462.06|457.96|462.26|458.16|462.06|457.96|12
1636023890000|2021-11-04 11:04:50|462.05|457.95|462.02|457.92|462.05|457.95|462|457.9|9
1636023900000|2021-11-04 11:05:00|462.11|458.01|461.86|457.76|462.11|458.01|461.86|457.76|18
1636023910000|2021-11-04 11:05:10|461.83|457.73|461.84|457.74|461.84|457.74|461.79|457.69|9
1636023920000|2021-11-04 11:05:20|461.85|457.75|461.79|457.69|461.85|457.75|461.7|457.6|5
1636023930000|2021-11-04 11:05:30|461.73|457.63|461.76|457.66|461.79|457.69|461.73|457.63|5
1636023940000|2021-11-04 11:05:40|461.75|457.65|462.04|457.94|462.04|457.94|461.75|457.65|11
1636023950000|2021-11-04 11:05:50|462.05|457.95|462.24|458.14|462.24|458.14|462.05|457.95|14
1636023960000|2021-11-04 11:06:00|462.23|458.13|461.96|457.86|462.23|458.13|461.96|457.86|20
1636023970000|2021-11-04 11:06:10|461.93|457.83|462.26|458.16|462.26|458.16|461.91|457.81|15
1636023980000|2021-11-04 11:06:20|462.22|458.12|462.15|458.05|462.27|458.17|462.12|458.02|18
1636023990000|2021-11-04 11:06:30|462.16|458.06|462.19|458.09|462.2|458.1|462.12|458.02|14
1636024000000|2021-11-04 11:06:40|462.2|458.1|462.16|458.06|462.2|458.1|462.14|458.04|5
1636024010000|2021-11-04 11:06:50|462.18|458.08|462.16|458.06|462.18|458.08|462.14|458.04|6
1636024040000|2021-11-04 11:07:20|462.17|458.07|462.22|458.12|462.23|458.13|462.17|458.07|3
1636024050000|2021-11-04 11:07:30|462.16|458.06|462.16|458.06|462.22|458.12|462.16|458.06|8
1636024060000|2021-11-04 11:07:40|462.23|458.13|462.3|458.2|462.44|458.34|462.23|458.13|12
1636024070000|2021-11-04 11:07:50|462.33|458.23|462.4|458.3|462.5|458.4|462.3|458.2|18
1636024080000|2021-11-04 11:08:00|462.41|458.31|462.45|458.35|462.54|458.44|462.34|458.24|9
1636024090000|2021-11-04 11:08:10|462.44|458.34|462.47|458.37|462.49|458.39|462.41|458.31|9
1636024100000|2021-11-04 11:08:20|462.48|458.38|462.31|458.21|462.48|458.38|462.29|458.19|12
1636024110000|2021-11-04 11:08:30|462.32|458.22|462.37|458.27|462.41|458.31|462.28|458.18|17
1636024120000|2021-11-04 11:08:40|462.36|458.26|462.47|458.37|462.47|458.37|462.36|458.26|11
1636024130000|2021-11-04 11:08:50|462.52|458.42|462.58|458.48|462.59|458.49|462.5|458.4|6
1636024140000|2021-11-04 11:09:00|462.57|458.47|462.65|458.55|462.69|458.59|462.56|458.46|9
1636024150000|2021-11-04 11:09:10|462.63|458.53|462.66|458.56|462.68|458.58|462.63|458.53|15
1636024160000|2021-11-04 11:09:20|462.67|458.57|462.68|458.58|462.69|458.59|462.65|458.55|10
1636024170000|2021-11-04 11:09:30|462.7|458.6|462.69|458.59|462.71|458.61|462.63|458.53|10
1636024180000|2021-11-04 11:09:40|462.71|458.61|462.26|458.16|462.71|458.61|462.24|458.14|23
1636024190000|2021-11-04 11:09:50|462.25|458.15|462.41|458.31|462.46|458.36|462.2|458.1|14
1636024200000|2021-11-04 11:10:00|462.42|458.32|462.5|458.4|462.53|458.43|462.39|458.29|11
1636024210000|2021-11-04 11:10:10|462.51|458.41|462.47|458.37|462.51|458.41|462.46|458.36|10
1636024220000|2021-11-04 11:10:20|462.46|458.36|462.56|458.46|462.57|458.47|462.46|458.36|10
1636024230000|2021-11-04 11:10:30|462.57|458.47|462.59|458.49|462.59|458.49|462.57|458.47|3
1636024240000|2021-11-04 11:10:40|462.6|458.5|462.68|458.58|462.68|458.58|462.59|458.49|8
1636024250000|2021-11-04 11:10:50|462.66|458.56|462.72|458.62|462.73|458.63|462.66|458.56|8
1636024260000|2021-11-04 11:11:00|462.73|458.63|462.7|458.6|462.73|458.63|462.6|458.5|13
1636024270000|2021-11-04 11:11:10|462.69|458.59|462.73|458.63|462.77|458.67|462.69|458.59|7
1636024280000|2021-11-04 11:11:20|462.69|458.59|462.64|458.54|462.74|458.64|462.61|458.51|19
1636024290000|2021-11-04 11:11:30|462.65|458.55|462.75|458.65|462.75|458.65|462.65|458.55|10
1636024300000|2021-11-04 11:11:40|462.74|458.64|462.66|458.56|462.74|458.64|462.65|458.55|9
1636024310000|2021-11-04 11:11:50|462.67|458.57|462.74|458.64|462.74|458.64|462.67|458.57|8
1636024320000|2021-11-04 11:12:00|462.72|458.62|462.61|458.51|462.72|458.62|462.59|458.49|17
1636024330000|2021-11-04 11:12:10|462.64|458.54|462.76|458.66|462.76|458.66|462.56|458.46|15
1636024340000|2021-11-04 11:12:20|462.75|458.65|462.7|458.6|462.75|458.65|462.67|458.57|8
1636024350000|2021-11-04 11:12:30|462.71|458.61|462.72|458.62|462.75|458.65|462.7|458.6|11
1636024360000|2021-11-04 11:12:40|462.71|458.61|462.63|458.53|462.72|458.62|462.63|458.53|15
1636024370000|2021-11-04 11:12:50|462.64|458.54|462.65|458.55|462.65|458.55|462.61|458.51|8
1636024380000|2021-11-04 11:13:00|462.66|458.56|462.73|458.63|462.73|458.63|462.61|458.51|15
1636024390000|2021-11-04 11:13:10|462.72|458.62|462.63|458.53|462.73|458.63|462.6|458.5|15
1636024400000|2021-11-04 11:13:20|462.62|458.52|462.63|458.53|462.64|458.54|462.62|458.52|4
1636024420000|2021-11-04 11:13:40|462.62|458.52|462.52|458.42|462.62|458.52|462.49|458.39|10
1636024430000|2021-11-04 11:13:50|462.51|458.41|462.5|458.4|462.52|458.42|462.48|458.38|10
1636024440000|2021-11-04 11:14:00|462.47|458.37|462.69|458.59|462.69|458.59|462.47|458.37|19
1636024450000|2021-11-04 11:14:10|462.68|458.58|462.46|458.36|462.7|458.6|462.45|458.35|17
1636024460000|2021-11-04 11:14:20|462.47|458.37|462.41|458.31|462.48|458.38|462.38|458.28|18
1636024470000|2021-11-04 11:14:30|462.42|458.32|462.36|458.26|462.42|458.32|462.34|458.24|20
1636024480000|2021-11-04 11:14:40|462.39|458.29|462.52|458.42|462.66|458.56|462.39|458.29|16
1636024490000|2021-11-04 11:14:50|462.51|458.41|462.61|458.51|462.63|458.53|462.47|458.37|18
1636024500000|2021-11-04 11:15:00|462.56|458.46|462.43|458.33|462.56|458.46|462.4|458.3|22
1636024510000|2021-11-04 11:15:10|462.41|458.31|462.2|458.1|462.41|458.31|462.2|458.1|13
1636024520000|2021-11-04 11:15:20|462.21|458.11|462.17|458.07|462.26|458.16|462.17|458.07|13
1636024530000|2021-11-04 11:15:30|462.2|458.1|462.03|457.93|462.25|458.15|462.03|457.93|14
1636024540000|2021-11-04 11:15:40|462.04|457.94|462.34|458.24|462.34|458.24|462.04|457.94|18
1636024550000|2021-11-04 11:15:50|462.33|458.23|462.24|458.14|462.34|458.24|462.24|458.14|9
1636024560000|2021-11-04 11:16:00|462.22|458.12|462.19|458.09|462.22|458.12|462.19|458.09|2
1636024570000|2021-11-04 11:16:10|462.2|458.1|462.12|458.02|462.2|458.1|462.12|458.02|2
1636024580000|2021-11-04 11:16:20|462.17|458.07|462.31|458.21|462.31|458.21|462.17|458.07|9
1636024590000|2021-11-04 11:16:30|462.33|458.23|462.14|458.04|462.33|458.23|462.12|458.02|13
1636024600000|2021-11-04 11:16:40|462.17|458.07|462.16|458.06|462.19|458.09|462.12|458.02|6
1636024610000|2021-11-04 11:16:50|462.15|458.05|462.11|458.01|462.15|458.05|462.11|458.01|5
1636024620000|2021-11-04 11:17:00|462.1|458|462.07|457.97|462.12|458.02|462.04|457.94|8
1636024630000|2021-11-04 11:17:10|462.11|458.01|462.09|457.99|462.11|458.01|462.06|457.96|6
1636024640000|2021-11-04 11:17:20|462.08|457.98|461.97|457.87|462.08|457.98|461.97|457.87|10
1636024650000|2021-11-04 11:17:30|461.95|457.85|461.97|457.87|462.01|457.91|461.95|457.85|4
1636024660000|2021-11-04 11:17:40|462|457.9|461.94|457.84|462|457.9|461.93|457.83|6
1636024670000|2021-11-04 11:17:50|461.9|457.8|461.9|457.8|461.9|457.8|461.9|457.8|1
1636024680000|2021-11-04 11:18:00|461.91|457.81|461.83|457.73|461.91|457.81|461.8|457.7|4
1636024690000|2021-11-04 11:18:10|461.8|457.7|461.6|457.5|461.83|457.73|461.6|457.5|5
1636024700000|2021-11-04 11:18:20|461.73|457.63|461.76|457.66|461.79|457.69|461.6|457.5|11
1636024710000|2021-11-04 11:18:30|461.74|457.64|461.78|457.68|461.81|457.71|461.6|457.5|9
1636024720000|2021-11-04 11:18:40|461.7|457.6|461.77|457.67|461.82|457.72|461.7|457.6|5
1636024730000|2021-11-04 11:18:50|461.8|457.7|461.75|457.65|461.8|457.7|461.73|457.63|7
1636024740000|2021-11-04 11:19:00|461.73|457.63|461.73|457.63|461.77|457.67|461.73|457.63|5
1636024750000|2021-11-04 11:19:10|461.76|457.66|461.79|457.69|461.79|457.69|461.73|457.63|8
1636024760000|2021-11-04 11:19:20|461.81|457.71|461.75|457.65|461.81|457.71|461.75|457.65|5
1636024770000|2021-11-04 11:19:30|461.7|457.6|461.69|457.59|461.76|457.66|461.69|457.59|3
1636024780000|2021-11-04 11:19:40|461.74|457.64|461.77|457.67|461.77|457.67|461.74|457.64|2
1636024800000|2021-11-04 11:20:00|461.76|457.66|461.41|457.31|461.76|457.66|461.41|457.31|9
1636024810000|2021-11-04 11:20:10|461.44|457.34|461.44|457.34|461.44|457.34|461.44|457.34|1
1636024820000|2021-11-04 11:20:20|461.49|457.39|461.7|457.6|461.7|457.6|461.49|457.39|2
1636024830000|2021-11-04 11:20:30|461.68|457.58|461.6|457.5|461.68|457.58|461.57|457.47|5
1636024840000|2021-11-04 11:20:40|461.56|457.46|461.6|457.5|461.6|457.5|461.56|457.46|3
1636024850000|2021-11-04 11:20:50|461.59|457.49|461.56|457.46|461.59|457.49|461.56|457.46|4
1636024860000|2021-11-04 11:21:00|461.58|457.48|461.57|457.47|461.58|457.48|461.57|457.47|6
1636024880000|2021-11-04 11:21:20|461.52|457.42|461.52|457.42|461.52|457.42|461.52|457.42|1
1636024890000|2021-11-04 11:21:30|461.55|457.45|461.46|457.36|461.58|457.48|461.44|457.34|19
1636024900000|2021-11-04 11:21:40|461.48|457.38|461.54|457.44|461.54|457.44|461.46|457.36|12
1636024910000|2021-11-04 11:21:50|461.56|457.46|461.47|457.37|461.56|457.46|461.46|457.36|11
1636024920000|2021-11-04 11:22:00|461.46|457.36|461.45|457.35|461.54|457.44|461.44|457.34|20
1636024930000|2021-11-04 11:22:10|461.43|457.33|461.41|457.31|461.46|457.36|461.41|457.31|5
1636024940000|2021-11-04 11:22:20|461.46|457.36|461.44|457.34|461.55|457.45|461.44|457.34|20
1636024950000|2021-11-04 11:22:30|461.43|457.33|461.48|457.38|461.55|457.45|461.42|457.32|10
1636024960000|2021-11-04 11:22:40|461.51|457.41|461.55|457.45|461.57|457.47|461.48|457.38|12
1636024970000|2021-11-04 11:22:50|461.53|457.43|461.49|457.39|461.53|457.43|461.45|457.35|5
1636024980000|2021-11-04 11:23:00|461.48|457.38|461.37|457.27|461.51|457.41|461.37|457.27|14
1636024990000|2021-11-04 11:23:10|461.42|457.32|461.48|457.38|461.48|457.38|461.41|457.31|6
1636025000000|2021-11-04 11:23:20|461.51|457.41|461.44|457.34|461.52|457.42|461.44|457.34|12
1636025010000|2021-11-04 11:23:30|461.47|457.37|461.43|457.33|461.47|457.37|461.43|457.33|6
1636025020000|2021-11-04 11:23:40|461.41|457.31|461.4|457.3|461.41|457.31|461.4|457.3|2
1636025030000|2021-11-04 11:23:50|461.39|457.29|461.4|457.3|461.4|457.3|461.39|457.29|2
1636025040000|2021-11-04 11:24:00|461.39|457.29|461.38|457.28|461.4|457.3|461.38|457.28|5
1636025050000|2021-11-04 11:24:10|461.39|457.29|461.39|457.29|461.39|457.29|461.39|457.29|1
1636025060000|2021-11-04 11:24:20|461.36|457.26|461.17|457.07|461.41|457.31|461.17|457.07|9
1636025070000|2021-11-04 11:24:30|461.1|457|461.2|457.1|461.21|457.11|461.1|457|5
1636025080000|2021-11-04 11:24:40|461.21|457.11|461.35|457.25|461.36|457.26|461.21|457.11|15
1636025090000|2021-11-04 11:24:50|461.28|457.18|461.34|457.24|461.34|457.24|461.28|457.18|4
1636025100000|2021-11-04 11:25:00|461.2|457.1|461.2|457.1|461.2|457.1|461.2|457.1|1
1636025110000|2021-11-04 11:25:10|461.21|457.11|461.2|457.1|461.21|457.11|461.2|457.1|2
1636025120000|2021-11-04 11:25:20|461.18|457.08|461.18|457.08|461.18|457.08|461.18|457.08|1
1636025140000|2021-11-04 11:25:40|461.2|457.1|461.22|457.12|461.22|457.12|461.2|457.1|2
1636025150000|2021-11-04 11:25:50|461.31|457.21|461.27|457.17|461.31|457.21|461.22|457.12|3
1636025160000|2021-11-04 11:26:00|461.3|457.2|461.21|457.11|461.3|457.2|461.21|457.11|3
1636025170000|2021-11-04 11:26:10|461.24|457.14|461.3|457.2|461.3|457.2|461.24|457.14|3
1636025180000|2021-11-04 11:26:20|461.29|457.19|461.2|457.1|461.29|457.19|461.2|457.1|5
1636025190000|2021-11-04 11:26:30|461.26|457.16|461.24|457.14|461.26|457.16|461.24|457.14|2
1636025200000|2021-11-04 11:26:40|461.29|457.19|461.3|457.2|461.3|457.2|461.2|457.1|7
1636025210000|2021-11-04 11:26:50|461.22|457.12|461.23|457.13|461.3|457.2|461.22|457.12|6
1636025220000|2021-11-04 11:27:00|461.28|457.18|461.16|457.06|461.28|457.18|461.16|457.06|6
1636025230000|2021-11-04 11:27:10|461.18|457.08|461.2|457.1|461.2|457.1|461.17|457.07|4
1636025240000|2021-11-04 11:27:20|461.24|457.14|461.24|457.14|461.24|457.14|461.24|457.14|1
1636025250000|2021-11-04 11:27:30|461.32|457.22|461.37|457.27|461.37|457.27|461.32|457.22|2
1636025260000|2021-11-04 11:27:40|461.47|457.37|461.47|457.37|461.47|457.37|461.47|457.37|1
1636025270000|2021-11-04 11:27:50|461.4|457.3|461.4|457.3|461.52|457.42|461.4|457.3|4
1636025280000|2021-11-04 11:28:00|461.44|457.34|461.2|457.1|461.44|457.34|461.2|457.1|6
1636025290000|2021-11-04 11:28:10|461.25|457.15|461.26|457.16|461.28|457.18|461.2|457.1|5
1636025300000|2021-11-04 11:28:20|461.2|457.1|461.06|456.96|461.22|457.12|461.06|456.96|10
1636025310000|2021-11-04 11:28:30|461.01|456.91|460.95|456.85|461.09|456.99|460.95|456.85|12
1636025320000|2021-11-04 11:28:40|461.04|456.94|460.96|456.86|461.04|456.94|460.95|456.85|12
1636025330000|2021-11-04 11:28:50|460.97|456.87|460.97|456.87|460.98|456.88|460.97|456.87|5
1636025340000|2021-11-04 11:29:00|460.98|456.88|460.97|456.87|460.98|456.88|460.97|456.87|2
1636025350000|2021-11-04 11:29:10|460.92|456.82|460.9|456.8|460.95|456.85|460.81|456.71|7
1636025360000|2021-11-04 11:29:20|460.8|456.7|460.65|456.55|460.83|456.73|460.64|456.54|10
1636025370000|2021-11-04 11:29:30|460.69|456.59|460.68|456.58|460.69|456.59|460.49|456.39|29
1636025380000|2021-11-04 11:29:40|460.69|456.59|460.76|456.66|460.77|456.67|460.68|456.58|9
1636025390000|2021-11-04 11:29:50|460.77|456.67|460.8|456.7|460.82|456.72|460.76|456.66|16
1636025400000|2021-11-04 11:30:00|460.79|456.69|460.87|456.77|460.89|456.79|460.79|456.69|6
1636025410000|2021-11-04 11:30:10|460.88|456.78|460.86|456.76|460.9|456.8|460.83|456.73|11
1636025420000|2021-11-04 11:30:20|460.85|456.75|460.85|456.75|460.85|456.75|460.81|456.71|7
1636025430000|2021-11-04 11:30:30|460.79|456.69|460.85|456.75|460.86|456.76|460.78|456.68|5
1636025450000|2021-11-04 11:30:50|460.86|456.76|460.89|456.79|460.94|456.84|460.8|456.7|7
1636025460000|2021-11-04 11:31:00|460.86|456.76|460.82|456.72|460.92|456.82|460.75|456.65|10
1636025470000|2021-11-04 11:31:10|460.78|456.68|460.7|456.6|460.78|456.68|460.67|456.57|19
1636025480000|2021-11-04 11:31:20|460.69|456.59|460.47|456.37|460.69|456.59|460.47|456.37|13
1636025490000|2021-11-04 11:31:30|460.48|456.38|460.42|456.32|460.48|456.38|460.33|456.23|9
1636025500000|2021-11-04 11:31:40|460.41|456.31|460.39|456.29|460.41|456.31|460.33|456.23|9
1636025510000|2021-11-04 11:31:50|460.34|456.24|460.37|456.27|460.41|456.31|460.32|456.22|12
1636025520000|2021-11-04 11:32:00|460.34|456.24|460.38|456.28|460.39|456.29|460.22|456.12|16
1636025530000|2021-11-04 11:32:10|460.32|456.22|460.31|456.21|460.38|456.28|460.29|456.19|11
1636025540000|2021-11-04 11:32:20|460.33|456.23|460.32|456.22|460.4|456.3|460.31|456.21|8
1636025550000|2021-11-04 11:32:30|460.36|456.26|460.35|456.25|460.37|456.27|460.35|456.25|5
1636025560000|2021-11-04 11:32:40|460.3|456.2|460.3|456.2|460.3|456.2|460.3|456.2|1
1636025570000|2021-11-04 11:32:50|460.35|456.25|460.3|456.2|460.35|456.25|460.3|456.2|6
1636025580000|2021-11-04 11:33:00|460.35|456.25|460.35|456.25|460.35|456.25|460.22|456.12|5
1636025590000|2021-11-04 11:33:10|460.27|456.17|459.85|455.75|460.27|456.17|459.74|455.64|22
1636025600000|2021-11-04 11:33:20|459.86|455.76|459.78|455.68|459.86|455.76|459.7|455.6|13
1636025610000|2021-11-04 11:33:30|459.79|455.69|459.77|455.67|459.83|455.73|459.77|455.67|11
1636025620000|2021-11-04 11:33:40|459.79|455.69|459.78|455.68|459.79|455.69|459.71|455.61|7
1636025630000|2021-11-04 11:33:50|459.76|455.66|459.78|455.68|459.78|455.68|459.6|455.5|11
1636025640000|2021-11-04 11:34:00|459.77|455.67|460.1|456|460.1|456|459.7|455.6|21
1636025650000|2021-11-04 11:34:10|460.04|455.94|459.92|455.82|460.04|455.94|459.9|455.8|14
1636025660000|2021-11-04 11:34:20|459.9|455.8|459.8|455.7|459.98|455.88|459.8|455.7|10
1636025670000|2021-11-04 11:34:30|459.87|455.77|459.84|455.74|459.88|455.78|459.8|455.7|11
1636025680000|2021-11-04 11:34:40|459.8|455.7|459.96|455.86|459.96|455.86|459.8|455.7|12
1636025690000|2021-11-04 11:34:50|459.93|455.83|460.02|455.92|460.1|456|459.9|455.8|11
1636025700000|2021-11-04 11:35:00|460.01|455.91|460.01|455.91|460.02|455.92|459.96|455.86|11
1636025710000|2021-11-04 11:35:10|459.9|455.8|459.8|455.7|459.92|455.82|459.8|455.7|12
1636025720000|2021-11-04 11:35:20|459.81|455.71|459.66|455.56|459.81|455.71|459.63|455.53|8
1636025730000|2021-11-04 11:35:30|459.63|455.53|459.63|455.53|459.66|455.56|459.63|455.53|3
1636025740000|2021-11-04 11:35:40|459.61|455.51|459.39|455.29|459.63|455.53|459.31|455.21|12
1636025750000|2021-11-04 11:35:50|459.33|455.23|459.07|454.97|459.43|455.33|459.07|454.97|26
1636025760000|2021-11-04 11:36:00|459.04|454.94|458.95|454.85|459.07|454.97|458.92|454.82|24
1636025770000|2021-11-04 11:36:10|458.89|454.79|459.27|455.17|459.27|455.17|458.89|454.79|10
1636025780000|2021-11-04 11:36:20|459.26|455.16|459.26|455.16|459.27|455.17|459.24|455.14|6
1636025790000|2021-11-04 11:36:30|459.25|455.15|459.09|454.99|459.25|455.15|459.09|454.99|24
1636025800000|2021-11-04 11:36:40|459.08|454.98|459.15|455.05|459.23|455.13|458.98|454.88|22
1636025810000|2021-11-04 11:36:50|459.18|455.08|459.09|454.99|459.22|455.12|459.09|454.99|15
1636025820000|2021-11-04 11:37:00|459.08|454.98|459.14|455.04|459.17|455.07|459.08|454.98|17
1636025830000|2021-11-04 11:37:10|459.2|455.1|459.03|454.93|459.2|455.1|458.84|454.74|23
1636025840000|2021-11-04 11:37:20|459.07|454.97|459.1|455|459.15|455.05|459.04|454.94|15
1636025850000|2021-11-04 11:37:30|459.15|455.05|459.15|455.05|459.15|455.05|459.07|454.97|15
1636025860000|2021-11-04 11:37:40|459.14|455.04|459.01|454.91|459.14|455.04|459|454.9|20
1636025870000|2021-11-04 11:37:50|458.95|454.85|459.06|454.96|459.06|454.96|458.91|454.81|12
1636025880000|2021-11-04 11:38:00|459.15|455.05|459.11|455.01|459.22|455.12|459|454.9|26
1636025890000|2021-11-04 11:38:10|459.12|455.02|459.11|455.01|459.23|455.13|459|454.9|25
1636025900000|2021-11-04 11:38:20|459.18|455.08|459.07|454.97|459.2|455.1|459.07|454.97|9
1636025910000|2021-11-04 11:38:30|459.12|455.02|459.11|455.01|459.19|455.09|459.08|454.98|14
1636025920000|2021-11-04 11:38:40|459.12|455.02|459.28|455.18|459.28|455.18|459.12|455.02|9
1636025930000|2021-11-04 11:38:50|459.31|455.21|459.42|455.32|459.42|455.32|459.31|455.21|13
1636025940000|2021-11-04 11:39:00|459.43|455.33|459.4|455.3|459.48|455.38|459.4|455.3|10
1636025950000|2021-11-04 11:39:10|459.43|455.33|459.01|454.91|459.5|455.4|459.01|454.91|20
1636025960000|2021-11-04 11:39:20|459|454.9|459.02|454.92|459.06|454.96|458.99|454.89|8
1636025970000|2021-11-04 11:39:30|459.09|454.99|459.42|455.32|459.42|455.32|459.04|454.94|22
1636025980000|2021-11-04 11:39:40|459.44|455.34|459.12|455.02|459.5|455.4|459.12|455.02|22
1636025990000|2021-11-04 11:39:50|459.11|455.01|458.95|454.85|459.13|455.03|458.95|454.85|19
1636026000000|2021-11-04 11:40:00|459|454.9|458.9|454.8|459|454.9|458.83|454.73|8
1636026010000|2021-11-04 11:40:10|458.8|454.7|458.86|454.76|458.89|454.79|458.72|454.62|21
1636026020000|2021-11-04 11:40:20|458.85|454.75|458.76|454.66|458.85|454.75|458.63|454.53|15
1636026030000|2021-11-04 11:40:30|458.79|454.69|458.48|454.38|458.79|454.69|458.38|454.28|15
1636026040000|2021-11-04 11:40:40|458.47|454.37|458.49|454.39|458.57|454.47|458.4|454.3|20
1636026050000|2021-11-04 11:40:50|458.53|454.43|458.48|454.38|458.55|454.45|458.43|454.33|13
1636026060000|2021-11-04 11:41:00|458.5|454.4|458.54|454.44|458.54|454.44|458.34|454.24|12
1636026070000|2021-11-04 11:41:10|458.49|454.39|458.54|454.44|458.58|454.48|458.38|454.28|10
1636026080000|2021-11-04 11:41:20|458.45|454.35|458.51|454.41|458.51|454.41|458.45|454.35|8
1636026090000|2021-11-04 11:41:30|458.49|454.39|458.44|454.34|458.5|454.4|458.44|454.34|6
1636026100000|2021-11-04 11:41:40|458.1|454|458.1|454|458.1|454|457.99|453.89|13
1636026120000|2021-11-04 11:42:00|458.05|453.95|458.05|453.95|458.1|454|458|453.9|7
1636026130000|2021-11-04 11:42:10|457.99|453.89|458.38|454.28|458.39|454.29|457.99|453.89|16
1636026140000|2021-11-04 11:42:20|458.4|454.3|458.17|454.07|458.49|454.39|458.17|454.07|26
1636026150000|2021-11-04 11:42:30|458.15|454.05|457.97|453.87|458.15|454.05|457.97|453.87|17
1636026160000|2021-11-04 11:42:40|458.07|453.97|458.01|453.91|458.07|453.97|457.95|453.85|10
1636026170000|2021-11-04 11:42:50|457.97|453.87|458.17|454.07|458.17|454.07|457.97|453.87|4
1636026180000|2021-11-04 11:43:00|458.2|454.1|458.26|454.16|458.26|454.16|458.2|454.1|3
1636026190000|2021-11-04 11:43:10|458.3|454.2|458.3|454.2|458.38|454.28|458.28|454.18|6
1636026200000|2021-11-04 11:43:20|458.31|454.21|458.32|454.22|458.33|454.23|458.3|454.2|9
1636026210000|2021-11-04 11:43:30|458.31|454.21|458.34|454.24|458.37|454.27|458.31|454.21|10
1636026220000|2021-11-04 11:43:40|458.32|454.22|458.29|454.19|458.32|454.22|458.29|454.19|3
1636026230000|2021-11-04 11:43:50|458.28|454.18|458.47|454.37|458.47|454.37|458.24|454.14|18
1636026240000|2021-11-04 11:44:00|458.46|454.36|458.19|454.09|458.48|454.38|458.18|454.08|19
1636026250000|2021-11-04 11:44:10|458.17|454.07|458.02|453.92|458.17|454.07|457.95|453.85|14
1636026260000|2021-11-04 11:44:20|457.97|453.87|458|453.9|458.01|453.91|457.9|453.8|10
1636026270000|2021-11-04 11:44:30|457.92|453.82|457.94|453.84|458|453.9|457.89|453.79|13
1636026280000|2021-11-04 11:44:40|457.95|453.85|457.95|453.85|458.04|453.94|457.95|453.85|15
1636026290000|2021-11-04 11:44:50|457.96|453.86|457.77|453.67|457.96|453.86|457.76|453.66|11
1636026300000|2021-11-04 11:45:00|457.76|453.66|457.66|453.56|457.76|453.66|457.64|453.54|8
1636026310000|2021-11-04 11:45:10|457.62|453.52|457.37|453.27|457.62|453.52|457.36|453.26|13
1636026320000|2021-11-04 11:45:20|457.34|453.24|457.28|453.18|457.38|453.28|457.28|453.18|10
1636026330000|2021-11-04 11:45:30|457.27|453.17|457.33|453.23|457.33|453.23|456.94|452.84|26
1636026340000|2021-11-04 11:45:40|457.05|452.95|457.35|453.25|457.35|453.25|457.03|452.93|26
1636026350000|2021-11-04 11:45:50|457.32|453.22|457.06|452.96|457.37|453.27|457.06|452.96|17
1636026360000|2021-11-04 11:46:00|457.1|453|457.2|453.1|457.2|453.1|457|452.9|11
1636026370000|2021-11-04 11:46:10|457.23|453.13|457.67|453.57|457.72|453.62|457.2|453.1|25
1636026380000|2021-11-04 11:46:20|457.7|453.6|457.71|453.61|457.83|453.73|457.68|453.58|17
1636026390000|2021-11-04 11:46:30|457.77|453.67|457.82|453.72|457.88|453.78|457.72|453.62|9
1636026400000|2021-11-04 11:46:40|457.85|453.75|458.31|454.21|458.31|454.21|457.85|453.75|20
1636026410000|2021-11-04 11:46:50|458.35|454.25|458.4|454.3|458.41|454.31|458.34|454.24|9
1636026420000|2021-11-04 11:47:00|458.35|454.25|458.32|454.22|458.5|454.4|458.3|454.2|22
1636026430000|2021-11-04 11:47:10|458.31|454.21|458.11|454.01|458.31|454.21|458.02|453.92|23
1636026440000|2021-11-04 11:47:20|458.13|454.03|458.4|454.3|458.41|454.31|458.09|453.99|18
1636026450000|2021-11-04 11:47:30|458.47|454.37|458.54|454.44|458.54|454.44|458.47|454.37|9
1636026460000|2021-11-04 11:47:40|458.59|454.49|458.74|454.64|458.74|454.64|458.59|454.49|9
1636026470000|2021-11-04 11:47:50|458.77|454.67|459.23|455.13|459.23|455.13|458.77|454.67|11
1636026480000|2021-11-04 11:48:00|459.18|455.08|459.24|455.14|459.27|455.17|459.12|455.02|17
1636026490000|2021-11-04 11:48:10|459.23|455.13|459.32|455.22|459.32|455.22|459.23|455.13|9
1636026500000|2021-11-04 11:48:20|459.31|455.21|459.23|455.13|459.32|455.22|459.23|455.13|12
1636026510000|2021-11-04 11:48:30|459.21|455.11|459.3|455.2|459.32|455.22|459.21|455.11|13
1636026520000|2021-11-04 11:48:40|459.29|455.19|458.82|454.72|459.29|455.19|458.82|454.72|23
1636026530000|2021-11-04 11:48:50|458.81|454.71|458.78|454.68|458.83|454.73|458.77|454.67|13
1636026540000|2021-11-04 11:49:00|458.82|454.72|459.05|454.95|459.05|454.95|458.82|454.72|22
1636026550000|2021-11-04 11:49:10|459.02|454.92|459.03|454.93|459.1|455|459.02|454.92|10
1636026560000|2021-11-04 11:49:20|459.06|454.96|459.1|455|459.11|455.01|459.02|454.92|11
1636026570000|2021-11-04 11:49:30|459.13|455.03|459.18|455.08|459.19|455.09|459.1|455|15
1636026580000|2021-11-04 11:49:40|459.25|455.15|459.19|455.09|459.27|455.17|459.19|455.09|13
1636026590000|2021-11-04 11:49:50|459.16|455.06|458.92|454.82|459.19|455.09|458.91|454.81|11
1636026600000|2021-11-04 11:50:00|458.91|454.81|458.89|454.79|458.92|454.82|458.89|454.79|7
1636026610000|2021-11-04 11:50:10|458.88|454.78|458.81|454.71|458.9|454.8|458.81|454.71|5
1636026620000|2021-11-04 11:50:20|458.8|454.7|458.82|454.72|458.82|454.72|458.78|454.68|5
1636026630000|2021-11-04 11:50:30|458.84|454.74|458.84|454.74|458.84|454.74|458.82|454.72|3
1636026640000|2021-11-04 11:50:40|458.85|454.75|459.07|454.97|459.1|455|458.85|454.75|13
1636026650000|2021-11-04 11:50:50|459.09|454.99|459.1|455|459.1|455|459.09|454.99|2
1636026660000|2021-11-04 11:51:00|459.07|454.97|458.98|454.88|459.07|454.97|458.97|454.87|9
1636026670000|2021-11-04 11:51:10|458.99|454.89|458.97|454.87|458.99|454.89|458.97|454.87|9
1636026680000|2021-11-04 11:51:20|458.94|454.84|458.85|454.75|458.97|454.87|458.85|454.75|11
1636026690000|2021-11-04 11:51:30|458.86|454.76|458.85|454.75|459.02|454.92|458.85|454.75|15
1636026700000|2021-11-04 11:51:40|458.88|454.78|458.86|454.76|458.88|454.78|458.85|454.75|5
1636026710000|2021-11-04 11:51:50|458.87|454.77|458.84|454.74|458.88|454.78|458.83|454.73|5
1636026720000|2021-11-04 11:52:00|458.85|454.75|458.86|454.76|458.86|454.76|458.84|454.74|3
1636026730000|2021-11-04 11:52:10|458.85|454.75|458.91|454.81|458.94|454.84|458.85|454.75|4
1636026740000|2021-11-04 11:52:20|458.88|454.78|458.58|454.48|458.91|454.81|458.58|454.48|15
1636026750000|2021-11-04 11:52:30|458.57|454.47|458.5|454.4|458.62|454.52|458.37|454.27|15
1636026760000|2021-11-04 11:52:40|458.51|454.41|458.39|454.29|458.51|454.41|458.32|454.22|11
1636026770000|2021-11-04 11:52:50|458.41|454.31|458.85|454.75|458.86|454.76|458.39|454.29|22
1636026780000|2021-11-04 11:53:00|458.84|454.74|458.94|454.84|458.94|454.84|458.84|454.74|10
1636026790000|2021-11-04 11:53:10|459.04|454.94|458.96|454.86|459.04|454.94|458.91|454.81|4
1636026800000|2021-11-04 11:53:20|458.95|454.85|458.96|454.86|458.96|454.86|458.95|454.85|2
1636026810000|2021-11-04 11:53:30|458.91|454.81|458.7|454.6|458.93|454.83|458.7|454.6|13
1636026820000|2021-11-04 11:53:40|458.71|454.61|458.61|454.51|458.84|454.74|458.61|454.51|8
1636026840000|2021-11-04 11:54:00|458.62|454.52|458.69|454.59|458.69|454.59|458.54|454.44|14
1636026850000|2021-11-04 11:54:10|458.66|454.56|458.86|454.76|458.89|454.79|458.66|454.56|18
1636026860000|2021-11-04 11:54:20|458.9|454.8|458.61|454.51|458.91|454.81|458.61|454.51|12
1636026870000|2021-11-04 11:54:30|458.6|454.5|458.61|454.51|458.61|454.51|458.47|454.37|12
1636026880000|2021-11-04 11:54:40|458.65|454.55|458.53|454.43|458.65|454.55|458.51|454.41|3
1636026890000|2021-11-04 11:54:50|458.55|454.45|458.65|454.55|458.65|454.55|458.53|454.43|12
1636026900000|2021-11-04 11:55:00|458.68|454.58|458.91|454.81|458.91|454.81|458.68|454.58|11
1636026910000|2021-11-04 11:55:10|458.77|454.67|458.98|454.88|458.98|454.88|458.69|454.59|15
1636026920000|2021-11-04 11:55:20|458.96|454.86|458.97|454.87|458.97|454.87|458.95|454.85|4
1636026930000|2021-11-04 11:55:30|458.94|454.84|458.9|454.8|458.94|454.84|458.9|454.8|6
1636026940000|2021-11-04 11:55:40|458.93|454.83|458.94|454.84|458.94|454.84|458.93|454.83|2
1636026950000|2021-11-04 11:55:50|458.97|454.87|458.97|454.87|458.97|454.87|458.97|454.87|1
1636026970000|2021-11-04 11:56:10|458.96|454.86|458.97|454.87|458.98|454.88|458.93|454.83|7
1636026980000|2021-11-04 11:56:20|459|454.9|458.88|454.78|459|454.9|458.88|454.78|10
1636026990000|2021-11-04 11:56:30|458.87|454.77|458.89|454.79|458.9|454.8|458.86|454.76|7
1636027000000|2021-11-04 11:56:40|458.91|454.81|458.88|454.78|458.91|454.81|458.88|454.78|6
1636027010000|2021-11-04 11:56:50|458.91|454.81|459|454.9|459.01|454.91|458.89|454.79|15
1636027020000|2021-11-04 11:57:00|458.98|454.88|458.98|454.88|458.98|454.88|458.97|454.87|3
1636027030000|2021-11-04 11:57:10|458.97|454.87|459|454.9|459.02|454.92|458.97|454.87|6
1636027040000|2021-11-04 11:57:20|459.06|454.96|459.14|455.04|459.14|455.04|459.06|454.96|12
1636027050000|2021-11-04 11:57:30|459.15|455.05|459.12|455.02|459.15|455.05|459.11|455.01|12
1636027060000|2021-11-04 11:57:40|459.14|455.04|459.14|455.04|459.16|455.06|459.13|455.03|7
1636027070000|2021-11-04 11:57:50|459.15|455.05|459.17|455.07|459.17|455.07|459.14|455.04|7
1636027080000|2021-11-04 11:58:00|459.18|455.08|459.15|455.05|459.18|455.08|459.15|455.05|3
1636027090000|2021-11-04 11:58:10|459.16|455.06|459.17|455.07|459.17|455.07|459.16|455.06|2
1636027100000|2021-11-04 11:58:20|459.16|455.06|459.16|455.06|459.17|455.07|459.16|455.06|3
1636027110000|2021-11-04 11:58:30|459.17|455.07|459.32|455.22|459.32|455.22|459.17|455.07|11
1636027120000|2021-11-04 11:58:40|459.34|455.24|459.41|455.31|459.45|455.35|459.33|455.23|10
1636027130000|2021-11-04 11:58:50|459.42|455.32|459.43|455.33|459.44|455.34|459.42|455.32|6
1636027140000|2021-11-04 11:59:00|459.42|455.32|459.4|455.3|459.43|455.33|459.4|455.3|4
1636027150000|2021-11-04 11:59:10|459.39|455.29|459.14|455.04|459.39|455.29|459.12|455.02|13
1636027160000|2021-11-04 11:59:20|459.13|455.03|459.15|455.05|459.16|455.06|459.06|454.96|12
1636027170000|2021-11-04 11:59:30|459.16|455.06|459.18|455.08|459.23|455.13|459.15|455.05|14
1636027180000|2021-11-04 11:59:40|459.19|455.09|459.26|455.16|459.27|455.17|459.19|455.09|11
1636027190000|2021-11-04 11:59:50|459.27|455.17|459.38|455.28|459.4|455.3|459.27|455.17|16
1636027200000|2021-11-04 12:00:00|459.39|455.29|459.08|454.98|459.43|455.33|459.08|454.98|19
1636027210000|2021-11-04 12:00:10|459.06|454.96|458.86|454.76|459.06|454.96|458.8|454.7|19
1636027220000|2021-11-04 12:00:20|458.81|454.71|458.82|454.72|458.93|454.83|458.79|454.69|29
1636027230000|2021-11-04 12:00:30|458.8|454.7|458.81|454.71|458.81|454.71|458.7|454.6|17
1636027240000|2021-11-04 12:00:40|458.79|454.69|458.72|454.62|458.81|454.71|458.7|454.6|14
1636027250000|2021-11-04 12:00:50|458.73|454.63|458.72|454.62|458.73|454.63|458.68|454.58|16
1636027260000|2021-11-04 12:01:00|458.8|454.7|458.7|454.6|458.8|454.7|458.68|454.58|16
1636027270000|2021-11-04 12:01:10|458.76|454.66|458.69|454.59|458.76|454.66|458.69|454.59|11
1636027280000|2021-11-04 12:01:20|458.68|454.58|458.83|454.73|458.84|454.74|458.66|454.56|22
1636027290000|2021-11-04 12:01:30|458.85|454.75|459.18|455.08|459.19|455.09|458.83|454.73|20
1636027300000|2021-11-04 12:01:40|459.21|455.11|459.5|455.4|459.56|455.46|459.21|455.11|20
1636027310000|2021-11-04 12:01:50|459.47|455.37|459.42|455.32|459.48|455.38|459.4|455.3|15
1636027320000|2021-11-04 12:02:00|459.43|455.33|459.54|455.44|459.54|455.44|459.43|455.33|10
1636027330000|2021-11-04 12:02:10|459.55|455.45|459.62|455.52|459.62|455.52|459.53|455.43|12
1636027340000|2021-11-04 12:02:20|459.63|455.53|459.75|455.65|459.76|455.66|459.63|455.53|5
1636027350000|2021-11-04 12:02:30|459.76|455.66|459.81|455.71|459.84|455.74|459.75|455.65|9
1636027360000|2021-11-04 12:02:40|459.83|455.73|459.91|455.81|459.91|455.81|459.82|455.72|7
1636027370000|2021-11-04 12:02:50|459.93|455.83|460|455.9|460|455.9|459.93|455.83|10
1636027380000|2021-11-04 12:03:00|459.99|455.89|460|455.9|460|455.9|459.99|455.89|2
1636027390000|2021-11-04 12:03:10|459.99|455.89|460.11|456.01|460.12|456.02|459.99|455.89|9
1636027400000|2021-11-04 12:03:20|460.12|456.02|460.34|456.24|460.35|456.25|460.12|456.02|14
1636027410000|2021-11-04 12:03:30|460.35|456.25|460.36|456.26|460.36|456.26|460.35|456.25|2
1636027420000|2021-11-04 12:03:40|460.35|456.25|460.41|456.31|460.41|456.31|460.34|456.24|13
1636027430000|2021-11-04 12:03:50|460.42|456.32|460.5|456.4|460.5|456.4|460.42|456.32|4
1636027440000|2021-11-04 12:04:00|460.54|456.44|460.65|456.55|460.67|456.57|460.54|456.44|11
1636027450000|2021-11-04 12:04:10|460.68|456.58|460.68|456.58|460.7|456.6|460.65|456.55|4
1636027460000|2021-11-04 12:04:20|460.66|456.56|460.62|456.52|460.66|456.56|460.53|456.43|17
1636027470000|2021-11-04 12:04:30|460.61|456.51|460.6|456.5|460.67|456.57|460.57|456.47|17
1636027480000|2021-11-04 12:04:40|460.65|456.55|460.62|456.52|460.65|456.55|460.61|456.51|8
1636027490000|2021-11-04 12:04:50|460.63|456.53|460.63|456.53|460.63|456.53|460.63|456.53|1
1636027500000|2021-11-04 12:05:00|460.62|456.52|460.67|456.57|460.67|456.57|460.62|456.52|3
1636027510000|2021-11-04 12:05:10|460.66|456.56|460.67|456.57|460.68|456.58|460.66|456.56|6
1636027520000|2021-11-04 12:05:20|460.66|456.56|460.67|456.57|460.68|456.58|460.66|456.56|6
1636027530000|2021-11-04 12:05:30|460.66|456.56|460.66|456.56|460.66|456.56|460.66|456.56|1
1636027540000|2021-11-04 12:05:40|460.65|456.55|460.67|456.57|460.67|456.57|460.65|456.55|5
1636027550000|2021-11-04 12:05:50|460.66|456.56|460.74|456.64|460.74|456.64|460.61|456.51|10
1636027560000|2021-11-04 12:06:00|460.78|456.68|460.82|456.72|460.83|456.73|460.74|456.64|8
1636027570000|2021-11-04 12:06:10|460.83|456.73|460.88|456.78|460.88|456.78|460.83|456.73|5
1636027580000|2021-11-04 12:06:20|460.89|456.79|460.9|456.8|460.9|456.8|460.89|456.79|2
1636027590000|2021-11-04 12:06:30|460.91|456.81|460.81|456.71|460.91|456.81|460.81|456.71|5
1636027600000|2021-11-04 12:06:40|460.8|456.7|460.82|456.72|460.82|456.72|460.78|456.68|15
1636027610000|2021-11-04 12:06:50|460.8|456.7|460.82|456.72|460.82|456.72|460.8|456.7|3
1636027620000|2021-11-04 12:07:00|460.8|456.7|460.81|456.71|460.84|456.74|460.8|456.7|4
1636027630000|2021-11-04 12:07:10|460.82|456.72|460.81|456.71|460.82|456.72|460.8|456.7|3
1636027660000|2021-11-04 12:07:40|460.83|456.73|460.87|456.77|460.88|456.78|460.83|456.73|6
1636027670000|2021-11-04 12:07:50|460.89|456.79|460.91|456.81|460.91|456.81|460.89|456.79|2
1636027680000|2021-11-04 12:08:00|460.92|456.82|460.93|456.83|460.94|456.84|460.92|456.82|3
1636027690000|2021-11-04 12:08:10|460.94|456.84|460.97|456.87|460.97|456.87|460.92|456.82|7
1636027700000|2021-11-04 12:08:20|460.96|456.86|460.92|456.82|460.96|456.86|460.89|456.79|6
1636027710000|2021-11-04 12:08:30|460.91|456.81|460.83|456.73|460.92|456.82|460.83|456.73|7
1636027720000|2021-11-04 12:08:40|460.84|456.74|460.78|456.68|460.84|456.74|460.75|456.65|9
1636027730000|2021-11-04 12:08:50|460.8|456.7|460.75|456.65|460.8|456.7|460.75|456.65|4
1636027740000|2021-11-04 12:09:00|460.73|456.63|460.88|456.78|460.88|456.78|460.73|456.63|9
1636027750000|2021-11-04 12:09:10|460.9|456.8|460.97|456.87|460.98|456.88|460.9|456.8|10
1636027760000|2021-11-04 12:09:20|460.95|456.85|461.08|456.98|461.09|456.99|460.95|456.85|12
1636027770000|2021-11-04 12:09:30|461.1|457|461.09|456.99|461.1|457|461.08|456.98|6
1636027780000|2021-11-04 12:09:40|461.1|457|461.08|456.98|461.11|457.01|461.08|456.98|3
1636027790000|2021-11-04 12:09:50|461.1|457|461.17|457.07|461.17|457.07|461.09|456.99|7
1636027800000|2021-11-04 12:10:00|461.19|457.09|461.26|457.16|461.26|457.16|461.16|457.06|12
1636027810000|2021-11-04 12:10:10|461.27|457.17|461.15|457.05|461.27|457.17|461.15|457.05|5
1636027820000|2021-11-04 12:10:20|461.12|457.02|461.12|457.02|461.12|457.02|461.12|457.02|1
1636027830000|2021-11-04 12:10:30|461.1|457|461.1|457|461.1|457|461.1|457|1
1636027840000|2021-11-04 12:10:40|461.11|457.01|461.17|457.07|461.18|457.08|461.11|457.01|5
1636027850000|2021-11-04 12:10:50|461.22|457.12|461.22|457.12|461.28|457.18|461.22|457.12|11
1636027860000|2021-11-04 12:11:00|461.23|457.13|461.22|457.12|461.23|457.13|461.22|457.12|4
1636027870000|2021-11-04 12:11:10|461.23|457.13|461.22|457.12|461.23|457.13|461.22|457.12|6
1636027900000|2021-11-04 12:11:40|461.23|457.13|461.22|457.12|461.23|457.13|461.22|457.12|2
1636027910000|2021-11-04 12:11:50|461.23|457.13|461.15|457.05|461.24|457.14|461.12|457.02|6
1636027920000|2021-11-04 12:12:00|461.13|457.03|461.12|457.02|461.14|457.04|461.12|457.02|3
1636027930000|2021-11-04 12:12:10|461.01|456.91|461.02|456.92|461.02|456.92|461.01|456.91|2
1636027940000|2021-11-04 12:12:20|461.01|456.91|460.92|456.82|461.02|456.92|460.9|456.8|16
1636027950000|2021-11-04 12:12:30|460.91|456.81|461|456.9|461.01|456.91|460.91|456.81|19
1636027960000|2021-11-04 12:12:40|461.02|456.92|460.99|456.89|461.1|457|460.99|456.89|14
1636027970000|2021-11-04 12:12:50|460.98|456.88|460.94|456.84|460.98|456.88|460.93|456.83|5
1636027990000|2021-11-04 12:13:10|460.93|456.83|460.86|456.76|460.93|456.83|460.85|456.75|10
1636028000000|2021-11-04 12:13:20|460.87|456.77|460.88|456.78|460.88|456.78|460.87|456.77|2
1636028010000|2021-11-04 12:13:30|460.87|456.77|460.76|456.66|460.88|456.78|460.76|456.66|16
1636028020000|2021-11-04 12:13:40|460.74|456.64|460.7|456.6|460.74|456.64|460.68|456.58|6
1636028030000|2021-11-04 12:13:50|460.71|456.61|460.77|456.67|460.77|456.67|460.71|456.61|5
1636028040000|2021-11-04 12:14:00|460.78|456.68|460.9|456.8|460.92|456.82|460.77|456.67|14
1636028050000|2021-11-04 12:14:10|460.92|456.82|460.84|456.74|460.94|456.84|460.84|456.74|12
1636028060000|2021-11-04 12:14:20|460.85|456.75|460.68|456.58|460.85|456.75|460.68|456.58|16
1636028070000|2021-11-04 12:14:30|460.67|456.57|460.68|456.58|460.69|456.59|460.67|456.57|8
1636028080000|2021-11-04 12:14:40|460.69|456.59|460.84|456.74|460.84|456.74|460.69|456.59|18
1636028090000|2021-11-04 12:14:50|460.85|456.75|460.85|456.75|460.85|456.75|460.84|456.74|5
1636028100000|2021-11-04 12:15:00|460.84|456.74|460.85|456.75|460.85|456.75|460.8|456.7|7
1636028110000|2021-11-04 12:15:10|460.87|456.77|460.96|456.86|460.96|456.86|460.86|456.76|9
1636028120000|2021-11-04 12:15:20|460.95|456.85|460.98|456.88|460.98|456.88|460.95|456.85|3
1636028140000|2021-11-04 12:15:40|460.95|456.85|460.98|456.88|461.01|456.91|460.95|456.85|7
1636028150000|2021-11-04 12:15:50|460.97|456.87|461|456.9|461|456.9|460.97|456.87|5
1636028160000|2021-11-04 12:16:00|461.01|456.91|461|456.9|461.01|456.91|461|456.9|2
1636028170000|2021-11-04 12:16:10|461.01|456.91|461|456.9|461.01|456.91|461|456.9|2
1636028180000|2021-11-04 12:16:20|461.01|456.91|461.05|456.95|461.07|456.97|461|456.9|10
1636028190000|2021-11-04 12:16:30|461.06|456.96|461.06|456.96|461.06|456.96|461.06|456.96|1
1636028200000|2021-11-04 12:16:40|461.05|456.95|461.07|456.97|461.07|456.97|461.05|456.95|3
1636028210000|2021-11-04 12:16:50|460.99|456.89|460.76|456.66|460.99|456.89|460.7|456.6|14
1636028220000|2021-11-04 12:17:00|460.7|456.6|460.61|456.51|460.71|456.61|460.59|456.49|21
1636028230000|2021-11-04 12:17:10|460.62|456.52|460.62|456.52|460.63|456.53|460.6|456.5|9
1636028240000|2021-11-04 12:17:20|460.63|456.53|460.63|456.53|460.63|456.53|460.6|456.5|7
1636028250000|2021-11-04 12:17:30|460.62|456.52|460.72|456.62|460.73|456.63|460.62|456.52|16
1636028260000|2021-11-04 12:17:40|460.73|456.63|460.87|456.77|460.87|456.77|460.72|456.62|14
1636028270000|2021-11-04 12:17:50|460.89|456.79|461.06|456.96|461.07|456.97|460.89|456.79|17
1636028280000|2021-11-04 12:18:00|461.07|456.97|461.1|457|461.1|457|461.05|456.95|7
1636028290000|2021-11-04 12:18:10|461.09|456.99|461.09|456.99|461.09|456.99|461.09|456.99|1
1636028300000|2021-11-04 12:18:20|461.1|457|461.26|457.16|461.27|457.17|461.1|457|14
1636028310000|2021-11-04 12:18:30|461.25|457.15|461.22|457.12|461.31|457.21|461.22|457.12|8
1636028330000|2021-11-04 12:18:50|461.28|457.18|461.14|457.04|461.28|457.18|461.14|457.04|8
1636028340000|2021-11-04 12:19:00|461.15|457.05|461.25|457.15|461.25|457.15|461.11|457.01|15
1636028350000|2021-11-04 12:19:10|461.26|457.16|461.21|457.11|461.27|457.17|461.21|457.11|9
1636028360000|2021-11-04 12:19:20|461.2|457.1|461.3|457.2|461.3|457.2|461.11|457.01|6
1636028370000|2021-11-04 12:19:30|461.29|457.19|461.44|457.34|461.44|457.34|461.29|457.19|9
1636028380000|2021-11-04 12:19:40|461.42|457.32|461.41|457.31|461.43|457.33|461.41|457.31|6
1636028390000|2021-11-04 12:19:50|461.4|457.3|461.23|457.13|461.4|457.3|461.23|457.13|6
1636028400000|2021-11-04 12:20:00|461.25|457.15|461.15|457.05|461.25|457.15|461.1|457|9
1636028410000|2021-11-04 12:20:10|461.09|456.99|461.13|457.03|461.15|457.05|461.09|456.99|13
1636028420000|2021-11-04 12:20:20|461.12|457.02|461.23|457.13|461.26|457.16|461.1|457|15
1636028430000|2021-11-04 12:20:30|461.26|457.16|461.2|457.1|461.26|457.16|461.13|457.03|11
1636028440000|2021-11-04 12:20:40|461.3|457.2|461.51|457.41|461.56|457.46|461.18|457.08|14
1636028450000|2021-11-04 12:20:50|461.56|457.46|461.76|457.66|461.78|457.68|461.51|457.41|22
1636028460000|2021-11-04 12:21:00|461.77|457.67|461.71|457.61|461.77|457.67|461.63|457.53|21
1636028470000|2021-11-04 12:21:10|461.67|457.57|461.47|457.37|461.67|457.57|461.43|457.33|18
1636028480000|2021-11-04 12:21:20|461.48|457.38|461.42|457.32|461.54|457.44|461.42|457.32|14
1636028490000|2021-11-04 12:21:30|461.43|457.33|461.3|457.2|461.43|457.33|461.29|457.19|8
1636028500000|2021-11-04 12:21:40|461.26|457.16|461.28|457.18|461.29|457.19|461.26|457.16|4
1636028510000|2021-11-04 12:21:50|461.27|457.17|461.28|457.18|461.28|457.18|461.24|457.14|9
1636028520000|2021-11-04 12:22:00|461.27|457.17|461.21|457.11|461.29|457.19|461.21|457.11|4
1636028530000|2021-11-04 12:22:10|461.22|457.12|461.15|457.05|461.22|457.12|461.15|457.05|8
1636028540000|2021-11-04 12:22:20|461.13|457.03|461.13|457.03|461.15|457.05|461.13|457.03|3
1636028550000|2021-11-04 12:22:30|461.12|457.02|461.07|456.97|461.12|457.02|461.07|456.97|3
1636028560000|2021-11-04 12:22:40|461.06|456.96|460.91|456.81|461.06|456.96|460.89|456.79|10
1636028570000|2021-11-04 12:22:50|460.92|456.82|461.11|457.01|461.11|457.01|460.92|456.82|5
1636028580000|2021-11-04 12:23:00|461.1|457|461|456.9|461.1|457|461|456.9|18
1636028590000|2021-11-04 12:23:10|460.98|456.88|460.89|456.79|460.99|456.89|460.85|456.75|12
1636028600000|2021-11-04 12:23:20|460.85|456.75|460.8|456.7|460.88|456.78|460.8|456.7|5
1636028610000|2021-11-04 12:23:30|460.84|456.74|460.81|456.71|460.91|456.81|460.81|456.71|15
1636028620000|2021-11-04 12:23:40|460.86|456.76|460.72|456.62|460.86|456.76|460.7|456.6|16
1636028630000|2021-11-04 12:23:50|460.71|456.61|460.61|456.51|460.72|456.62|460.61|456.51|6
1636028640000|2021-11-04 12:24:00|460.62|456.52|460.53|456.43|460.62|456.52|460.53|456.43|8
1636028650000|2021-11-04 12:24:10|460.52|456.42|460.53|456.43|460.56|456.46|460.52|456.42|6
1636028660000|2021-11-04 12:24:20|460.54|456.44|460.65|456.55|460.67|456.57|460.49|456.39|16
1636028670000|2021-11-04 12:24:30|460.64|456.54|460.66|456.56|460.67|456.57|460.63|456.53|14
1636028680000|2021-11-04 12:24:40|460.6|456.5|460.83|456.73|460.83|456.73|460.6|456.5|16
1636028690000|2021-11-04 12:24:50|460.84|456.74|460.8|456.7|460.84|456.74|460.64|456.54|20
1636028700000|2021-11-04 12:25:00|460.82|456.72|461.17|457.07|461.17|457.07|460.8|456.7|21
1636028710000|2021-11-04 12:25:10|461.18|457.08|461.29|457.19|461.32|457.22|461.18|457.08|10
1636028720000|2021-11-04 12:25:20|461.32|457.22|461.38|457.28|461.38|457.28|461.32|457.22|5
1636028730000|2021-11-04 12:25:30|461.39|457.29|461.18|457.08|461.39|457.29|461.17|457.07|17
1636028740000|2021-11-04 12:25:40|461.16|457.06|460.99|456.89|461.17|457.07|460.99|456.89|13
1636028750000|2021-11-04 12:25:50|461|456.9|461.07|456.97|461.09|456.99|460.95|456.85|18
1636028760000|2021-11-04 12:26:00|461.08|456.98|461.19|457.09|461.19|457.09|461.07|456.97|7
1636028770000|2021-11-04 12:26:10|461.21|457.11|460.94|456.84|461.21|457.11|460.93|456.83|14
1636028780000|2021-11-04 12:26:20|460.93|456.83|461.01|456.91|461.01|456.91|460.92|456.82|9
1636028790000|2021-11-04 12:26:30|460.94|456.84|461.1|457|461.15|457.05|460.93|456.83|17
1636028800000|2021-11-04 12:26:40|461.12|457.02|461.13|457.03|461.19|457.09|461.12|457.02|6
1636028810000|2021-11-04 12:26:50|461.14|457.04|461.24|457.14|461.24|457.14|461.14|457.04|2
1636028820000|2021-11-04 12:27:00|461.17|457.07|461.23|457.13|461.29|457.19|461.15|457.05|8
1636028830000|2021-11-04 12:27:10|461.24|457.14|461.28|457.18|461.28|457.18|461.23|457.13|6
1636028840000|2021-11-04 12:27:20|461.27|457.17|461.44|457.34|461.44|457.34|461.27|457.17|12
1636028850000|2021-11-04 12:27:30|461.46|457.36|461.46|457.36|461.46|457.36|461.46|457.36|1
1636028860000|2021-11-04 12:27:40|461.47|457.37|461.45|457.35|461.47|457.37|461.45|457.35|3
1636028870000|2021-11-04 12:27:50|461.44|457.34|461.44|457.34|461.44|457.34|461.4|457.3|3
1636028880000|2021-11-04 12:28:00|461.45|457.35|461.48|457.38|461.48|457.38|461.45|457.35|4
1636028890000|2021-11-04 12:28:10|461.5|457.4|461.43|457.33|461.51|457.41|461.43|457.33|6
1636028900000|2021-11-04 12:28:20|461.49|457.39|461.19|457.09|461.49|457.39|461.19|457.09|21
1636028910000|2021-11-04 12:28:30|461.22|457.12|461.2|457.1|461.26|457.16|461.18|457.08|12
1636028920000|2021-11-04 12:28:40|461.23|457.13|461.23|457.13|461.23|457.13|461.21|457.11|5
1636028930000|2021-11-04 12:28:50|461.21|457.11|461.33|457.23|461.34|457.24|461.21|457.11|7
1636028940000|2021-11-04 12:29:00|461.34|457.24|461.45|457.35|461.45|457.35|461.31|457.21|13
1636028950000|2021-11-04 12:29:10|461.47|457.37|461.6|457.5|461.62|457.52|461.44|457.34|9
1636028960000|2021-11-04 12:29:20|461.7|457.6|461.62|457.52|461.7|457.6|461.62|457.52|4
1636028970000|2021-11-04 12:29:30|461.63|457.53|461.63|457.53|461.63|457.53|461.63|457.53|1
1636028980000|2021-11-04 12:29:40|461.69|457.59|461.78|457.68|461.78|457.68|461.68|457.58|5
1636028990000|2021-11-04 12:29:50|461.82|457.72|461.88|457.78|461.93|457.83|461.82|457.72|8
1636029000000|2021-11-04 12:30:00|461.9|457.8|461.92|457.82|461.97|457.87|461.9|457.8|5
1636029010000|2021-11-04 12:30:10|461.91|457.81|461.91|457.81|461.91|457.81|461.91|457.81|1
1636029030000|2021-11-04 12:30:30|461.9|457.8|461.82|457.72|461.9|457.8|461.82|457.72|3
1636029040000|2021-11-04 12:30:40|461.83|457.73|461.78|457.68|461.9|457.8|461.78|457.68|12
1636029050000|2021-11-04 12:30:50|461.8|457.7|461.64|457.54|461.8|457.7|461.64|457.54|16
1636029060000|2021-11-04 12:31:00|461.59|457.49|461.34|457.24|461.59|457.49|461.28|457.18|27
1636029070000|2021-11-04 12:31:10|461.33|457.23|461.41|457.31|461.42|457.32|461.32|457.22|12
1636029080000|2021-11-04 12:31:20|461.42|457.32|461.42|457.32|461.43|457.33|461.35|457.25|10
1636029090000|2021-11-04 12:31:30|461.43|457.33|461.28|457.18|461.43|457.33|461.28|457.18|13
1636029100000|2021-11-04 12:31:40|461.27|457.17|461.24|457.14|461.27|457.17|461.17|457.07|10
1636029110000|2021-11-04 12:31:50|461.22|457.12|461.23|457.13|461.25|457.15|461.17|457.07|9
1636029120000|2021-11-04 12:32:00|461.21|457.11|461.27|457.17|461.28|457.18|461.21|457.11|7
1636029130000|2021-11-04 12:32:10|461.22|457.12|461.4|457.3|461.4|457.3|461.21|457.11|14
1636029140000|2021-11-04 12:32:20|461.41|457.31|461.66|457.56|461.67|457.57|461.41|457.31|14
1636029150000|2021-11-04 12:32:30|461.65|457.55|461.36|457.26|461.65|457.55|461.36|457.26|18
1636029160000|2021-11-04 12:32:40|461.38|457.28|461.18|457.08|461.38|457.28|461.18|457.08|20
1636029170000|2021-11-04 12:32:50|461.2|457.1|461.12|457.02|461.21|457.11|461.1|457|9
1636029180000|2021-11-04 12:33:00|461.1|457|461.05|456.95|461.1|457|461.05|456.95|4
1636029190000|2021-11-04 12:33:10|461.04|456.94|460.79|456.69|461.04|456.94|460.79|456.69|8
1636029200000|2021-11-04 12:33:20|460.75|456.65|460.74|456.64|460.76|456.66|460.74|456.64|3
1636029210000|2021-11-04 12:33:30|460.77|456.67|460.63|456.53|460.77|456.67|460.63|456.53|18
1636029220000|2021-11-04 12:33:40|460.62|456.52|460.54|456.44|460.62|456.52|460.54|456.44|24
1636029230000|2021-11-04 12:33:50|460.52|456.42|460.55|456.45|460.56|456.46|460.45|456.35|12
1636029240000|2021-11-04 12:34:00|460.53|456.43|460.49|456.39|460.55|456.45|460.48|456.38|7
1636029250000|2021-11-04 12:34:10|460.53|456.43|460.7|456.6|460.74|456.64|460.53|456.43|9
1636029260000|2021-11-04 12:34:20|460.79|456.69|460.31|456.21|460.79|456.69|460.31|456.21|17
1636029270000|2021-11-04 12:34:30|460.3|456.2|460.15|456.05|460.33|456.23|460.14|456.04|16
1636029280000|2021-11-04 12:34:40|460.16|456.06|460.19|456.09|460.19|456.09|460.12|456.02|11
1636029290000|2021-11-04 12:34:50|460.23|456.13|460.41|456.31|460.41|456.31|460.19|456.09|9
1636029300000|2021-11-04 12:35:00|460.4|456.3|460.15|456.05|460.41|456.31|460.13|456.03|18
1636029310000|2021-11-04 12:35:10|460.14|456.04|459.94|455.84|460.14|456.04|459.94|455.84|15
1636029320000|2021-11-04 12:35:20|459.95|455.85|459.95|455.85|459.95|455.85|459.95|455.85|1
1636029330000|2021-11-04 12:35:30|459.94|455.84|459.92|455.82|459.98|455.88|459.87|455.77|12
1636029340000|2021-11-04 12:35:40|459.97|455.87|460.08|455.98|460.13|456.03|459.9|455.8|25
1636029350000|2021-11-04 12:35:50|459.91|455.81|460.01|455.91|460.02|455.92|459.91|455.81|9
1636029360000|2021-11-04 12:36:00|459.92|455.82|460.14|456.04|460.17|456.07|459.92|455.82|11
1636029370000|2021-11-04 12:36:10|460.12|456.02|460.1|456|460.13|456.03|460.1|456|6
1636029380000|2021-11-04 12:36:20|460.11|456.01|460.28|456.18|460.29|456.19|460.1|456|9
1636029390000|2021-11-04 12:36:30|460.29|456.19|460.16|456.06|460.3|456.2|460.11|456.01|19
1636029400000|2021-11-04 12:36:40|460.15|456.05|460.15|456.05|460.15|456.05|460.1|456|6
1636029410000|2021-11-04 12:36:50|460.12|456.02|460.13|456.03|460.17|456.07|460.1|456|5
1636029420000|2021-11-04 12:37:00|460.12|456.02|460.12|456.02|460.18|456.08|460.12|456.02|9
1636029430000|2021-11-04 12:37:10|460.15|456.05|460.5|456.4|460.5|456.4|460.15|456.05|6
1636029440000|2021-11-04 12:37:20|460.49|456.39|460.51|456.41|460.51|456.41|460.47|456.37|5
1636029450000|2021-11-04 12:37:30|460.5|456.4|460.43|456.33|460.51|456.41|460.39|456.29|13
1636029460000|2021-11-04 12:37:40|460.41|456.31|460.36|456.26|460.43|456.33|460.36|456.26|15
1636029470000|2021-11-04 12:37:50|460.37|456.27|460.45|456.35|460.46|456.36|460.32|456.22|13
1636029480000|2021-11-04 12:38:00|460.46|456.36|460.72|456.62|460.74|456.64|460.46|456.36|21
1636029490000|2021-11-04 12:38:10|460.74|456.64|460.94|456.84|460.95|456.85|460.74|456.64|15
1636029500000|2021-11-04 12:38:20|460.95|456.85|460.9|456.8|461.09|456.99|460.9|456.8|20
1636029510000|2021-11-04 12:38:30|460.91|456.81|460.9|456.8|460.91|456.81|460.9|456.8|2
1636029520000|2021-11-04 12:38:40|460.95|456.85|460.95|456.85|460.95|456.85|460.95|456.85|1
1636029530000|2021-11-04 12:38:50|461.01|456.91|460.95|456.85|461.01|456.91|460.95|456.85|2
1636029540000|2021-11-04 12:39:00|460.97|456.87|460.6|456.5|460.97|456.87|460.6|456.5|21
1636029550000|2021-11-04 12:39:10|460.61|456.51|460.69|456.59|460.69|456.59|460.58|456.48|12
1636029560000|2021-11-04 12:39:20|460.7|456.6|460.72|456.62|460.76|456.66|460.66|456.56|12
1636029570000|2021-11-04 12:39:30|460.7|456.6|460.87|456.77|460.91|456.81|460.7|456.6|17
1636029580000|2021-11-04 12:39:40|460.9|456.8|461.01|456.91|461.04|456.94|460.89|456.79|14
1636029590000|2021-11-04 12:39:50|461.07|456.97|461.03|456.93|461.07|456.97|461.03|456.93|16
1636029600000|2021-11-04 12:40:00|460.96|456.86|461.02|456.92|461.05|456.95|460.96|456.86|4
1636029610000|2021-11-04 12:40:10|461.01|456.91|460.99|456.89|461.02|456.92|460.99|456.89|3
1636029620000|2021-11-04 12:40:20|461.02|456.92|461.02|456.92|461.03|456.93|461.02|456.92|3
1636029630000|2021-11-04 12:40:30|461.11|457.01|461.19|457.09|461.19|457.09|461.11|457.01|10
1636029640000|2021-11-04 12:40:40|461.2|457.1|461.17|457.07|461.25|457.15|461.17|457.07|9
1636029650000|2021-11-04 12:40:50|461.09|456.99|461.11|457.01|461.15|457.05|461.01|456.91|10
1636029660000|2021-11-04 12:41:00|461.09|456.99|461.11|457.01|461.11|457.01|461.08|456.98|4
1636029670000|2021-11-04 12:41:10|461.09|456.99|461.13|457.03|461.13|457.03|461.06|456.96|8
1636029680000|2021-11-04 12:41:20|461.16|457.06|461.46|457.36|461.46|457.36|461.16|457.06|8
1636029690000|2021-11-04 12:41:30|461.47|457.37|461.6|457.5|461.72|457.62|461.47|457.37|8
1636029700000|2021-11-04 12:41:40|461.61|457.51|461.45|457.35|461.65|457.55|461.43|457.33|12
1636029710000|2021-11-04 12:41:50|461.44|457.34|461.61|457.51|461.61|457.51|461.44|457.34|10
1636029720000|2021-11-04 12:42:00|461.62|457.52|461.65|457.55|461.67|457.57|461.62|457.52|4
1636029730000|2021-11-04 12:42:10|461.63|457.53|461.58|457.48|461.66|457.56|461.58|457.48|8
1636029740000|2021-11-04 12:42:20|461.64|457.54|461.73|457.63|461.73|457.63|461.64|457.54|3
1636029750000|2021-11-04 12:42:30|461.71|457.61|461.62|457.52|461.71|457.61|461.62|457.52|10
1636029760000|2021-11-04 12:42:40|461.63|457.53|461.74|457.64|461.75|457.65|461.63|457.53|6
1636029770000|2021-11-04 12:42:50|461.65|457.55|461.58|457.48|461.68|457.58|461.56|457.46|18
1636029780000|2021-11-04 12:43:00|461.59|457.49|461.56|457.46|461.59|457.49|461.56|457.46|3
1636029790000|2021-11-04 12:43:10|461.58|457.48|461.57|457.47|461.6|457.5|461.57|457.47|6
1636029800000|2021-11-04 12:43:20|461.54|457.44|461.54|457.44|461.54|457.44|461.42|457.32|9
1636029810000|2021-11-04 12:43:30|461.5|457.4|461.45|457.35|461.56|457.46|461.45|457.35|11
1636029820000|2021-11-04 12:43:40|461.54|457.44|461.47|457.37|461.54|457.44|461.42|457.32|14
1636029830000|2021-11-04 12:43:50|461.37|457.27|461.54|457.44|461.59|457.49|461.37|457.27|16
1636029840000|2021-11-04 12:44:00|461.56|457.46|461.78|457.68|461.83|457.73|461.54|457.44|16
1636029850000|2021-11-04 12:44:10|461.83|457.73|462.01|457.91|462.01|457.91|461.75|457.65|19
1636029860000|2021-11-04 12:44:20|462|457.9|462|457.9|462.01|457.91|462|457.9|3
1636029880000|2021-11-04 12:44:40|462.02|457.92|462.01|457.91|462.02|457.92|462.01|457.91|2
1636029890000|2021-11-04 12:44:50|462.08|457.98|462.35|458.25|462.36|458.26|462.08|457.98|11
1636029900000|2021-11-04 12:45:00|462.33|458.23|462.19|458.09|462.33|458.23|462.12|458.02|11
1636029910000|2021-11-04 12:45:10|462.18|458.08|462.01|457.91|462.18|458.08|462|457.9|18
1636029920000|2021-11-04 12:45:20|462.02|457.92|461.98|457.88|462.04|457.94|461.92|457.82|9
1636029930000|2021-11-04 12:45:30|461.97|457.87|461.93|457.83|462.02|457.92|461.91|457.81|12
1636029940000|2021-11-04 12:45:40|461.92|457.82|461.93|457.83|461.96|457.86|461.9|457.8|11
1636029950000|2021-11-04 12:45:50|461.92|457.82|461.95|457.85|461.95|457.85|461.92|457.82|7
1636029960000|2021-11-04 12:46:00|461.94|457.84|461.63|457.53|461.94|457.84|461.59|457.49|24
1636029970000|2021-11-04 12:46:10|461.65|457.55|462.24|458.14|462.32|458.22|461.51|457.41|18
1636029980000|2021-11-04 12:46:20|462.25|458.15|462.24|458.14|462.33|458.23|462.24|458.14|9
1636029990000|2021-11-04 12:46:30|462.29|458.19|462.23|458.13|462.29|458.19|462.2|458.1|5
1636030000000|2021-11-04 12:46:40|462.35|458.25|462.14|458.04|462.35|458.25|462.14|458.04|9
1636030010000|2021-11-04 12:46:50|462.12|458.02|462.19|458.09|462.21|458.11|462.12|458.02|3
1636030020000|2021-11-04 12:47:00|462.2|458.1|462.56|458.46|462.56|458.46|462.1|458|11
1636030030000|2021-11-04 12:47:10|462.53|458.43|462.55|458.45|462.56|458.46|462.5|458.4|11
1636030040000|2021-11-04 12:47:20|462.56|458.46|462.56|458.46|462.57|458.47|462.54|458.44|5
1636030060000|2021-11-04 12:47:40|462.59|458.49|462.6|458.5|462.6|458.5|462.59|458.49|2
1636030070000|2021-11-04 12:47:50|462.59|458.49|462.7|458.6|462.72|458.62|462.59|458.49|6
1636030080000|2021-11-04 12:48:00|462.74|458.64|462.74|458.64|462.74|458.64|462.74|458.64|1
1636030090000|2021-11-04 12:48:10|462.75|458.65|462.74|458.64|462.79|458.69|462.74|458.64|8
1636030100000|2021-11-04 12:48:20|462.75|458.65|462.68|458.58|462.79|458.69|462.68|458.58|5
1636030110000|2021-11-04 12:48:30|462.69|458.59|462.79|458.69|462.79|458.69|462.69|458.59|2
1636030120000|2021-11-04 12:48:40|462.69|458.59|462.71|458.61|462.73|458.63|462.69|458.59|4
1636030130000|2021-11-04 12:48:50|462.72|458.62|462.84|458.74|462.86|458.76|462.67|458.57|12
1636030140000|2021-11-04 12:49:00|462.86|458.76|462.92|458.82|462.93|458.83|462.86|458.76|4
1636030150000|2021-11-04 12:49:10|462.93|458.83|462.95|458.85|462.95|458.85|462.9|458.8|6
1636030160000|2021-11-04 12:49:20|462.94|458.84|462.74|458.64|462.94|458.84|462.7|458.6|10
1636030170000|2021-11-04 12:49:30|462.73|458.63|462.73|458.63|462.73|458.63|462.73|458.63|1
1636030180000|2021-11-04 12:49:40|462.74|458.64|462.73|458.63|462.74|458.64|462.73|458.63|2
1636030190000|2021-11-04 12:49:50|462.75|458.65|462.74|458.64|462.75|458.65|462.74|458.64|2
1636030200000|2021-11-04 12:50:00|462.83|458.73|462.9|458.8|462.9|458.8|462.7|458.6|4
1636030220000|2021-11-04 12:50:20|462.91|458.81|462.9|458.8|462.93|458.83|462.9|458.8|5
1636030230000|2021-11-04 12:50:30|462.92|458.82|462.87|458.77|462.92|458.82|462.85|458.75|5
1636030240000|2021-11-04 12:50:40|462.88|458.78|462.89|458.79|462.89|458.79|462.86|458.76|5
1636030250000|2021-11-04 12:50:50|462.9|458.8|462.84|458.74|462.9|458.8|462.84|458.74|2
1636030260000|2021-11-04 12:51:00|462.8|458.7|462.76|458.66|462.8|458.7|462.75|458.65|3
1636030270000|2021-11-04 12:51:10|462.75|458.65|462.61|458.51|462.75|458.65|462.59|458.49|18
1636030280000|2021-11-04 12:51:20|462.6|458.5|462.55|458.45|462.61|458.51|462.55|458.45|8
1636030290000|2021-11-04 12:51:30|462.53|458.43|462.53|458.43|462.53|458.43|462.53|458.43|1
1636030300000|2021-11-04 12:51:40|462.51|458.41|462.46|458.36|462.51|458.41|462.45|458.35|10
1636030310000|2021-11-04 12:51:50|462.45|458.35|462.4|458.3|462.46|458.36|462.4|458.3|4
1636030320000|2021-11-04 12:52:00|462.41|458.31|462.42|458.32|462.46|458.36|462.39|458.29|12
1636030330000|2021-11-04 12:52:10|462.5|458.4|462.45|458.35|462.5|458.4|462.4|458.3|3
1636030340000|2021-11-04 12:52:20|462.44|458.34|462.58|458.48|462.61|458.51|462.44|458.34|12
1636030360000|2021-11-04 12:52:40|462.62|458.52|462.76|458.66|462.76|458.66|462.62|458.52|7
1636030370000|2021-11-04 12:52:50|462.74|458.64|462.82|458.72|462.86|458.76|462.74|458.64|10
1636030380000|2021-11-04 12:53:00|462.77|458.67|462.69|458.59|462.77|458.67|462.53|458.43|22
1636030390000|2021-11-04 12:53:10|462.76|458.66|462.76|458.66|462.78|458.68|462.76|458.66|3
1636030400000|2021-11-04 12:53:20|462.78|458.68|462.83|458.73|462.83|458.73|462.76|458.66|5
1636030410000|2021-11-04 12:53:30|462.84|458.74|462.9|458.8|462.91|458.81|462.84|458.74|5
1636030420000|2021-11-04 12:53:40|462.91|458.81|462.91|458.81|462.91|458.81|462.91|458.81|1
1636030440000|2021-11-04 12:54:00|462.89|458.79|462.89|458.79|462.89|458.79|462.89|458.79|1
1636030450000|2021-11-04 12:54:10|462.91|458.81|462.91|458.81|462.91|458.81|462.91|458.81|1
1636030470000|2021-11-04 12:54:30|462.9|458.8|462.91|458.81|462.91|458.81|462.83|458.73|14
1636030480000|2021-11-04 12:54:40|462.9|458.8|462.9|458.8|462.9|458.8|462.89|458.79|3
1636030490000|2021-11-04 12:54:50|462.91|458.81|462.91|458.81|462.91|458.81|462.86|458.76|4
1636030500000|2021-11-04 12:55:00|462.92|458.82|462.92|458.82|462.92|458.82|462.92|458.82|1
1636030530000|2021-11-04 12:55:30|462.91|458.81|462.82|458.72|462.91|458.81|462.82|458.72|6
1636030540000|2021-11-04 12:55:40|462.84|458.74|462.93|458.83|462.93|458.83|462.82|458.72|13
1636030550000|2021-11-04 12:55:50|462.94|458.84|463|458.9|463.03|458.93|462.94|458.84|6
1636030560000|2021-11-04 12:56:00|463.02|458.92|463.11|459.01|463.12|459.02|463.02|458.92|8
1636030570000|2021-11-04 12:56:10|463.12|459.02|463.26|459.16|463.26|459.16|463.12|459.02|7
1636030580000|2021-11-04 12:56:20|463.35|459.25|463.32|459.22|463.35|459.25|463.32|459.22|3
1636030590000|2021-11-04 12:56:30|463.29|459.19|463.39|459.29|463.41|459.31|463.29|459.19|13
1636030600000|2021-11-04 12:56:40|463.4|459.3|463.51|459.41|463.6|459.5|463.38|459.28|10
1636030610000|2021-11-04 12:56:50|463.55|459.45|463.36|459.26|463.55|459.45|463.36|459.26|14
1636030620000|2021-11-04 12:57:00|463.34|459.24|463.35|459.25|463.36|459.26|463.34|459.24|4
1636030630000|2021-11-04 12:57:10|463.38|459.28|463.4|459.3|463.4|459.3|463.38|459.28|4
1636030640000|2021-11-04 12:57:20|463.41|459.31|463.48|459.38|463.51|459.41|463.41|459.31|9
1636030650000|2021-11-04 12:57:30|463.46|459.36|463.4|459.3|463.46|459.36|463.34|459.24|11
1636030660000|2021-11-04 12:57:40|463.41|459.31|463.43|459.33|463.44|459.34|463.41|459.31|3
1636030670000|2021-11-04 12:57:50|463.47|459.37|463.48|459.38|463.5|459.4|463.47|459.37|3
1636030680000|2021-11-04 12:58:00|463.47|459.37|463.68|459.58|463.69|459.59|463.47|459.37|7
1636030690000|2021-11-04 12:58:10|463.72|459.62|463.71|459.61|463.72|459.62|463.69|459.59|4
1636030700000|2021-11-04 12:58:20|463.7|459.6|463.66|459.56|463.7|459.6|463.66|459.56|7
1636030720000|2021-11-04 12:58:40|463.7|459.6|463.71|459.61|463.71|459.61|463.69|459.59|4
1636030730000|2021-11-04 12:58:50|463.72|459.62|463.75|459.65|463.75|459.65|463.72|459.62|3
1636030740000|2021-11-04 12:59:00|463.74|459.64|463.7|459.6|463.74|459.64|463.7|459.6|4
1636030750000|2021-11-04 12:59:10|463.69|459.59|463.43|459.33|463.7|459.6|463.43|459.33|11
1636030760000|2021-11-04 12:59:20|463.46|459.36|463.41|459.31|463.48|459.38|463.41|459.31|11
1636030770000|2021-11-04 12:59:30|463.47|459.37|463.7|459.6|463.71|459.61|463.41|459.31|16
1636030780000|2021-11-04 12:59:40|463.71|459.61|463.74|459.64|463.8|459.7|463.69|459.59|14
1636030790000|2021-11-04 12:59:50|463.72|459.62|463.75|459.65|463.8|459.7|463.72|459.62|12
1636030800000|2021-11-04 13:00:00|463.76|459.66|463.78|459.68|463.8|459.7|463.75|459.65|8
1636030810000|2021-11-04 13:00:10|463.79|459.69|463.79|459.69|463.82|459.72|463.78|459.68|9
1636030820000|2021-11-04 13:00:20|463.8|459.7|463.79|459.69|463.82|459.72|463.78|459.68|5
1636030830000|2021-11-04 13:00:30|463.81|459.71|463.84|459.74|463.86|459.76|463.75|459.65|13
1636030840000|2021-11-04 13:00:40|463.85|459.75|463.94|459.84|463.94|459.84|463.85|459.75|9
1636030850000|2021-11-04 13:00:50|463.97|459.87|464.06|459.96|464.06|459.96|463.97|459.87|10
1636030860000|2021-11-04 13:01:00|464.07|459.97|464.07|459.97|464.09|459.99|464.05|459.95|12
1636030870000|2021-11-04 13:01:10|464.09|459.99|464.12|460.02|464.13|460.03|464.09|459.99|8
1636030880000|2021-11-04 13:01:20|464.13|460.03|464.13|460.03|464.14|460.04|464.13|460.03|3
1636030890000|2021-11-04 13:01:30|464.14|460.04|464.13|460.03|464.15|460.05|464.1|460|13
1636030900000|2021-11-04 13:01:40|464.14|460.04|464.12|460.02|464.14|460.04|464.12|460.02|7
1636030910000|2021-11-04 13:01:50|464.13|460.03|464.13|460.03|464.13|460.03|464.13|460.03|1
1636030920000|2021-11-04 13:02:00|464.12|460.02|463.89|459.79|464.13|460.03|463.89|459.79|14
1636030930000|2021-11-04 13:02:10|463.93|459.83|463.8|459.7|463.98|459.88|463.8|459.7|11
1636030940000|2021-11-04 13:02:20|463.82|459.72|464.1|460|464.13|460.03|463.79|459.69|15
1636030950000|2021-11-04 13:02:30|464.17|460.07|464.08|459.98|464.17|460.07|464.06|459.96|9
1636030960000|2021-11-04 13:02:40|464.07|459.97|464.05|459.95|464.08|459.98|464.03|459.93|10
1636030970000|2021-11-04 13:02:50|464.03|459.93|464|459.9|464.03|459.93|464|459.9|4
1636030980000|2021-11-04 13:03:00|463.98|459.88|463.97|459.87|463.98|459.88|463.97|459.87|2
1636030990000|2021-11-04 13:03:10|463.91|459.81|463.92|459.82|463.94|459.84|463.91|459.81|8
1636031000000|2021-11-04 13:03:20|463.93|459.83|463.69|459.59|463.93|459.83|463.66|459.56|20
1636031010000|2021-11-04 13:03:30|463.68|459.58|463.73|459.63|463.73|459.63|463.68|459.58|10
1636031020000|2021-11-04 13:03:40|463.7|459.6|463.72|459.62|463.73|459.63|463.7|459.6|4
1636031030000|2021-11-04 13:03:50|463.71|459.61|463.72|459.62|463.73|459.63|463.71|459.61|4
1636031040000|2021-11-04 13:04:00|463.73|459.63|463.75|459.65|463.75|459.65|463.73|459.63|2
1636031050000|2021-11-04 13:04:10|463.74|459.64|463.76|459.66|463.76|459.66|463.74|459.64|2
1636031060000|2021-11-04 13:04:20|463.77|459.67|463.75|459.65|463.77|459.67|463.75|459.65|8
1636031070000|2021-11-04 13:04:30|463.74|459.64|463.74|459.64|463.75|459.65|463.73|459.63|5
1636031090000|2021-11-04 13:04:50|463.75|459.65|463.76|459.66|463.76|459.66|463.74|459.64|6
1636031100000|2021-11-04 13:05:00|463.75|459.65|463.8|459.7|463.89|459.79|463.75|459.65|19
1636031110000|2021-11-04 13:05:10|463.82|459.72|463.9|459.8|463.9|459.8|463.81|459.71|8
1636031120000|2021-11-04 13:05:20|463.89|459.79|463.92|459.82|463.94|459.84|463.89|459.79|5
1636031130000|2021-11-04 13:05:30|463.89|459.79|463.79|459.69|463.89|459.79|463.79|459.69|13
1636031140000|2021-11-04 13:05:40|463.83|459.73|463.8|459.7|463.84|459.74|463.8|459.7|7
1636031150000|2021-11-04 13:05:50|463.81|459.71|463.92|459.82|464.01|459.91|463.81|459.71|14
1636031160000|2021-11-04 13:06:00|463.9|459.8|463.9|459.8|463.92|459.82|463.89|459.79|9
1636031170000|2021-11-04 13:06:10|463.94|459.84|463.92|459.82|463.94|459.84|463.91|459.81|3
1636031180000|2021-11-04 13:06:20|463.93|459.83|464.08|459.98|464.08|459.98|463.93|459.83|10
1636031190000|2021-11-04 13:06:30|464.12|460.02|464.36|460.26|464.36|460.26|464.1|460|18
1636031200000|2021-11-04 13:06:40|464.42|460.32|464.41|460.31|464.46|460.36|464.41|460.31|14
1636031210000|2021-11-04 13:06:50|464.42|460.32|464.4|460.3|464.42|460.32|464.39|460.29|9
1636031220000|2021-11-04 13:07:00|464.41|460.31|464.4|460.3|464.41|460.31|464.4|460.3|2
1636031230000|2021-11-04 13:07:10|464.42|460.32|464.41|460.31|464.45|460.35|464.36|460.26|9
1636031240000|2021-11-04 13:07:20|464.4|460.3|464.46|460.36|464.48|460.38|464.4|460.3|9
1636031250000|2021-11-04 13:07:30|464.48|460.38|464.52|460.42|464.53|460.43|464.48|460.38|10
1636031260000|2021-11-04 13:07:40|464.6|460.5|464.63|460.53|464.63|460.53|464.56|460.46|5
1636031270000|2021-11-04 13:07:50|464.62|460.52|464.65|460.55|464.66|460.56|464.62|460.52|4
1636031280000|2021-11-04 13:08:00|464.61|460.51|464.6|460.5|464.63|460.53|464.6|460.5|3
1636031290000|2021-11-04 13:08:10|464.61|460.51|464.55|460.45|464.61|460.51|464.55|460.45|3
1636031300000|2021-11-04 13:08:20|464.61|460.51|464.5|460.4|464.61|460.51|464.5|460.4|12
1636031310000|2021-11-04 13:08:30|464.53|460.43|464.58|460.48|464.59|460.49|464.51|460.41|6
1636031320000|2021-11-04 13:08:40|464.53|460.43|464.53|460.43|464.62|460.52|464.53|460.43|6
1636031330000|2021-11-04 13:08:50|464.54|460.44|464.61|460.51|464.61|460.51|464.54|460.44|3
1636031340000|2021-11-04 13:09:00|464.63|460.53|464.61|460.51|464.63|460.53|464.6|460.5|4
1636031350000|2021-11-04 13:09:10|464.6|460.5|464.6|460.5|464.62|460.52|464.6|460.5|4
1636031370000|2021-11-04 13:09:30|464.56|460.46|464.54|460.44|464.61|460.51|464.53|460.43|7
1636031380000|2021-11-04 13:09:40|464.51|460.41|464.4|460.3|464.51|460.41|464.4|460.3|9
1636031390000|2021-11-04 13:09:50|464.42|460.32|464.44|460.34|464.44|460.34|464.42|460.32|3
1636031400000|2021-11-04 13:10:00|464.43|460.33|464.19|460.09|464.43|460.33|464.19|460.09|9
1636031410000|2021-11-04 13:10:10|464.2|460.1|464.12|460.02|464.23|460.13|464.12|460.02|9
1636031420000|2021-11-04 13:10:20|464.13|460.03|464.21|460.11|464.23|460.13|464.13|460.03|8
1636031430000|2021-11-04 13:10:30|464.2|460.1|464.2|460.1|464.2|460.1|464.2|460.1|1
1636031440000|2021-11-04 13:10:40|464.21|460.11|464.24|460.14|464.24|460.14|464.2|460.1|4
1636031450000|2021-11-04 13:10:50|464.23|460.13|464.2|460.1|464.24|460.14|464.18|460.08|13
1636031460000|2021-11-04 13:11:00|464.14|460.04|464.08|459.98|464.14|460.04|464.08|459.98|8
1636031470000|2021-11-04 13:11:10|464.04|459.94|463.94|459.84|464.08|459.98|463.94|459.84|14
1636031480000|2021-11-04 13:11:20|463.95|459.85|463.98|459.88|464.07|459.97|463.93|459.83|21
1636031490000|2021-11-04 13:11:30|463.99|459.89|464.03|459.93|464.06|459.96|463.99|459.89|17
1636031500000|2021-11-04 13:11:40|464.04|459.94|464.04|459.94|464.04|459.94|464.02|459.92|11
1636031510000|2021-11-04 13:11:50|464.05|459.95|464.34|460.24|464.34|460.24|464.04|459.94|22
1636031520000|2021-11-04 13:12:00|464.48|460.38|464.36|460.26|464.51|460.41|464.36|460.26|16
1636031530000|2021-11-04 13:12:10|464.32|460.22|464.27|460.17|464.43|460.33|464.27|460.17|11
1636031540000|2021-11-04 13:12:20|464.29|460.19|464.17|460.07|464.29|460.19|464.1|460|14
1636031550000|2021-11-04 13:12:30|464.21|460.11|464.12|460.02|464.21|460.11|464.12|460.02|3
1636031560000|2021-11-04 13:12:40|464.13|460.03|464.13|460.03|464.14|460.04|464.13|460.03|3
1636031570000|2021-11-04 13:12:50|464.15|460.05|464.11|460.01|464.16|460.06|464.1|460|7
1636031580000|2021-11-04 13:13:00|464.1|460|464.07|459.97|464.1|460|464.07|459.97|2
1636031590000|2021-11-04 13:13:10|464.06|459.96|464.01|459.91|464.06|459.96|464.01|459.91|6
1636031600000|2021-11-04 13:13:20|463.97|459.87|463.97|459.87|463.98|459.88|463.97|459.87|3
1636031610000|2021-11-04 13:13:30|463.96|459.86|464|459.9|464.01|459.91|463.93|459.83|11
1636031620000|2021-11-04 13:13:40|464.01|459.91|463.98|459.88|464.01|459.91|463.96|459.86|10
1636031630000|2021-11-04 13:13:50|463.96|459.86|463.87|459.77|463.96|459.86|463.87|459.77|14
1636031640000|2021-11-04 13:14:00|463.88|459.78|463.86|459.76|463.89|459.79|463.86|459.76|4
1636031650000|2021-11-04 13:14:10|463.88|459.78|463.91|459.81|463.96|459.86|463.84|459.74|12
1636031660000|2021-11-04 13:14:20|463.92|459.82|463.93|459.83|463.98|459.88|463.92|459.82|4
1636031670000|2021-11-04 13:14:30|463.94|459.84|463.94|459.84|463.94|459.84|463.94|459.84|1
1636031680000|2021-11-04 13:14:40|464.04|459.94|464.04|459.94|464.04|459.94|464.04|459.94|1
1636031690000|2021-11-04 13:14:50|464.03|459.93|464|459.9|464.03|459.93|464|459.9|4
1636031700000|2021-11-04 13:15:00|463.99|459.89|463.99|459.89|463.99|459.89|463.99|459.89|1
1636031710000|2021-11-04 13:15:10|464|459.9|464.02|459.92|464.02|459.92|464|459.9|12
1636031720000|2021-11-04 13:15:20|464.01|459.91|463.99|459.89|464.02|459.92|463.99|459.89|5
1636031730000|2021-11-04 13:15:30|463.98|459.88|463.89|459.79|463.98|459.88|463.89|459.79|9
1636031740000|2021-11-04 13:15:40|463.87|459.77|463.83|459.73|463.89|459.79|463.83|459.73|10
1636031750000|2021-11-04 13:15:50|463.84|459.74|463.88|459.78|463.89|459.79|463.84|459.74|11
1636031760000|2021-11-04 13:16:00|463.9|459.8|463.9|459.8|463.93|459.83|463.9|459.8|12
1636031770000|2021-11-04 13:16:10|463.91|459.81|463.87|459.77|463.91|459.81|463.81|459.71|8
1636031780000|2021-11-04 13:16:20|463.88|459.78|463.84|459.74|463.88|459.78|463.84|459.74|4
1636031790000|2021-11-04 13:16:30|463.82|459.72|463.55|459.45|463.83|459.73|463.55|459.45|13
1636031800000|2021-11-04 13:16:40|463.58|459.48|463.49|459.39|463.58|459.48|463.4|459.3|11
1636031810000|2021-11-04 13:16:50|463.48|459.38|463.51|459.41|463.52|459.42|463.4|459.3|14
1636031820000|2021-11-04 13:17:00|463.52|459.42|463.32|459.22|463.52|459.42|463.32|459.22|15
1636031830000|2021-11-04 13:17:10|463.33|459.23|462.97|458.87|463.33|459.23|462.93|458.83|24
1636031840000|2021-11-04 13:17:20|462.99|458.89|463.01|458.91|463.06|458.96|462.97|458.87|13
1636031850000|2021-11-04 13:17:30|462.92|458.82|462.87|458.77|462.94|458.84|462.87|458.77|9
1636031860000|2021-11-04 13:17:40|462.86|458.76|462.81|458.71|462.86|458.76|462.81|458.71|12
1636031870000|2021-11-04 13:17:50|462.75|458.65|462.65|458.55|462.78|458.68|462.55|458.45|16
1636031880000|2021-11-04 13:18:00|462.63|458.53|462.55|458.45|462.65|458.55|462.54|458.44|14
1636031890000|2021-11-04 13:18:10|462.54|458.44|462.49|458.39|462.59|458.49|462.47|458.37|12
1636031900000|2021-11-04 13:18:20|462.5|458.4|462.55|458.45|462.57|458.47|462.5|458.4|16
1636031910000|2021-11-04 13:18:30|462.53|458.43|462.68|458.58|462.71|458.61|462.53|458.43|16
1636031920000|2021-11-04 13:18:40|462.79|458.69|462.73|458.63|462.93|458.83|462.71|458.61|17
1636031930000|2021-11-04 13:18:50|462.72|458.62|462.65|458.55|462.73|458.63|462.6|458.5|13
1636031940000|2021-11-04 13:19:00|462.64|458.54|462.62|458.52|462.65|458.55|462.5|458.4|14
1636031950000|2021-11-04 13:19:10|462.66|458.56|462.63|458.53|462.66|458.56|462.63|458.53|4
1636031960000|2021-11-04 13:19:20|462.62|458.52|462.54|458.44|462.62|458.52|462.54|458.44|10
1636031970000|2021-11-04 13:19:30|462.58|458.48|462.53|458.43|462.58|458.48|462.51|458.41|3
1636031980000|2021-11-04 13:19:40|462.58|458.48|462.54|458.44|462.58|458.48|462.54|458.44|2
1636031990000|2021-11-04 13:19:50|462.58|458.48|462.51|458.41|462.58|458.48|462.4|458.3|4
1636032000000|2021-11-04 13:20:00|462.53|458.43|462.36|458.26|462.53|458.43|462.33|458.23|7
1636032010000|2021-11-04 13:20:10|462.5|458.4|462.34|458.24|462.5|458.4|462.34|458.24|9
1636032020000|2021-11-04 13:20:20|462.37|458.27|462.29|458.19|462.37|458.27|462.22|458.12|17
1636032030000|2021-11-04 13:20:30|462.24|458.14|462.53|458.43|462.55|458.45|462.13|458.03|26
1636032040000|2021-11-04 13:20:40|462.52|458.42|462.58|458.48|462.65|458.55|462.52|458.42|15
1636032050000|2021-11-04 13:20:50|462.61|458.51|462.57|458.47|462.62|458.52|462.54|458.44|11
1636032060000|2021-11-04 13:21:00|462.55|458.45|462.35|458.25|462.57|458.47|462.35|458.25|14
1636032070000|2021-11-04 13:21:10|462.36|458.26|462.41|458.31|462.47|458.37|462.29|458.19|17
1636032080000|2021-11-04 13:21:20|462.42|458.32|462.43|458.33|462.49|458.39|462.42|458.32|6
1636032090000|2021-11-04 13:21:30|462.37|458.27|462.33|458.23|462.38|458.28|462.29|458.19|13
1636032100000|2021-11-04 13:21:40|462.34|458.24|462.34|458.24|462.35|458.25|462.28|458.18|12
1636032110000|2021-11-04 13:21:50|462.35|458.25|462.42|458.32|462.42|458.32|462.34|458.24|14
1636032120000|2021-11-04 13:22:00|462.47|458.37|462.3|458.2|462.47|458.37|462.3|458.2|15
1636032130000|2021-11-04 13:22:10|462.28|458.18|462.22|458.12|462.29|458.19|462.22|458.12|16
1636032140000|2021-11-04 13:22:20|462.23|458.13|462.28|458.18|462.32|458.22|462.22|458.12|21
1636032150000|2021-11-04 13:22:30|462.3|458.2|462.37|458.27|462.37|458.27|462.3|458.2|21
1636032160000|2021-11-04 13:22:40|462.36|458.26|462.29|458.19|462.36|458.26|462.2|458.1|9
1636032170000|2021-11-04 13:22:50|462.28|458.18|462.37|458.27|462.37|458.27|462.26|458.16|8
1636032180000|2021-11-04 13:23:00|462.38|458.28|462.4|458.3|462.4|458.3|462.32|458.22|12
1636032190000|2021-11-04 13:23:10|462.41|458.31|462.36|458.26|462.42|458.32|462.29|458.19|12
1636032200000|2021-11-04 13:23:20|462.33|458.23|462.25|458.15|462.33|458.23|462.25|458.15|10
1636032210000|2021-11-04 13:23:30|462.22|458.12|462.09|457.99|462.22|458.12|462.09|457.99|11
1636032220000|2021-11-04 13:23:40|462.08|457.98|462.11|458.01|462.18|458.08|462.08|457.98|12
1636032230000|2021-11-04 13:23:50|462.13|458.03|462.14|458.04|462.2|458.1|462.12|458.02|7
1636032240000|2021-11-04 13:24:00|462.15|458.05|462.18|458.08|462.21|458.11|462.12|458.02|16
1636032250000|2021-11-04 13:24:10|462.21|458.11|462.25|458.15|462.25|458.15|462.13|458.03|20
1636032260000|2021-11-04 13:24:20|462.2|458.1|462.16|458.06|462.34|458.24|462.16|458.06|16
1636032270000|2021-11-04 13:24:30|462.15|458.05|462.18|458.08|462.18|458.08|462.12|458.02|7
1636032280000|2021-11-04 13:24:40|462.21|458.11|462.16|458.06|462.22|458.12|462.15|458.05|9
1636032290000|2021-11-04 13:24:50|462.17|458.07|462.23|458.13|462.24|458.14|462.16|458.06|14
1636032300000|2021-11-04 13:25:00|462.22|458.12|462.21|458.11|462.29|458.19|462.18|458.08|6
1636032310000|2021-11-04 13:25:10|462.19|458.09|462.21|458.11|462.21|458.11|462.17|458.07|10
1636032320000|2021-11-04 13:25:20|462.2|458.1|462.32|458.22|462.33|458.23|462.2|458.1|10
1636032330000|2021-11-04 13:25:30|462.33|458.23|462.36|458.26|462.39|458.29|462.33|458.23|7
1636032340000|2021-11-04 13:25:40|462.33|458.23|462.38|458.28|462.38|458.28|462.31|458.21|13
1636032350000|2021-11-04 13:25:50|462.39|458.29|462.37|458.27|462.44|458.34|462.37|458.27|11
1636032360000|2021-11-04 13:26:00|462.39|458.29|462.46|458.36|462.46|458.36|462.37|458.27|11
1636032370000|2021-11-04 13:26:10|462.45|458.35|462.46|458.36|462.46|458.36|462.44|458.34|3
1636032380000|2021-11-04 13:26:20|462.45|458.35|462.3|458.2|462.45|458.35|462.29|458.19|11
1636032390000|2021-11-04 13:26:30|462.29|458.19|462.25|458.15|462.31|458.21|462.25|458.15|12
1636032400000|2021-11-04 13:26:40|462.26|458.16|462.24|458.14|462.26|458.16|462.22|458.12|8
1636032410000|2021-11-04 13:26:50|462.23|458.13|462.25|458.15|462.26|458.16|462.21|458.11|12
1636032420000|2021-11-04 13:27:00|462.23|458.13|462.21|458.11|462.26|458.16|462.21|458.11|18
1636032430000|2021-11-04 13:27:10|462.2|458.1|462.2|458.1|462.21|458.11|462.14|458.04|10
1636032440000|2021-11-04 13:27:20|462.22|458.12|462.26|458.16|462.26|458.16|462.19|458.09|9
1636032450000|2021-11-04 13:27:30|462.25|458.15|462.06|457.96|462.25|458.15|462.06|457.96|20
1636032460000|2021-11-04 13:27:40|462.09|457.99|461.94|457.84|462.09|457.99|461.94|457.84|13
1636032470000|2021-11-04 13:27:50|461.88|457.78|461.64|457.54|461.97|457.87|461.64|457.54|17
1636032480000|2021-11-04 13:28:00|461.67|457.57|461.71|457.61|461.77|457.67|461.67|457.57|15
1636032490000|2021-11-04 13:28:10|461.7|457.6|461.89|457.79|461.91|457.81|461.69|457.59|15
1636032500000|2021-11-04 13:28:20|461.88|457.78|461.8|457.7|461.94|457.84|461.79|457.69|12
1636032510000|2021-11-04 13:28:30|461.78|457.68|461.81|457.71|461.9|457.8|461.78|457.68|18
1636032520000|2021-11-04 13:28:40|461.8|457.7|461.55|457.45|461.8|457.7|461.54|457.44|11
1636032530000|2021-11-04 13:28:50|461.59|457.49|462.47|458.37|462.53|458.43|461.59|457.49|28
1636032540000|2021-11-04 13:29:00|462.46|458.36|462.43|458.33|462.52|458.42|462.42|458.32|13
1636032550000|2021-11-04 13:29:10|462.42|458.32|462.27|458.17|462.42|458.32|462.2|458.1|9
1636032560000|2021-11-04 13:29:20|462.26|458.16|462.18|458.08|462.28|458.18|462.18|458.08|13
1636032570000|2021-11-04 13:29:30|462.19|458.09|462.37|458.27|462.38|458.28|462.17|458.07|22
1636032580000|2021-11-04 13:29:40|462.39|458.29|462.48|458.38|462.48|458.38|462.39|458.29|11
1636032590000|2021-11-04 13:29:50|462.49|458.39|462.51|458.41|462.55|458.45|462.49|458.39|4
1636032600000|2021-11-04 13:30:00|462.52|458.42|462.71|458.61|462.71|458.61|462.52|458.42|15
1636032610000|2021-11-04 13:30:10|462.67|458.57|462.45|458.35|462.67|458.57|462.42|458.32|23
1636032620000|2021-11-04 13:30:20|462.46|458.36|462.3|458.2|462.5|458.4|462.3|458.2|18
1636032630000|2021-11-04 13:30:30|462.29|458.19|461.85|457.75|462.29|458.19|461.85|457.75|22
1636032640000|2021-11-04 13:30:40|461.86|457.76|461.64|457.54|461.9|457.8|461.64|457.54|18
1636032650000|2021-11-04 13:30:50|461.62|457.52|461.55|457.45|461.62|457.52|461.54|457.44|6
1636032660000|2021-11-04 13:31:00|461.49|457.39|461.72|457.62|461.72|457.62|461.49|457.39|19
1636032670000|2021-11-04 13:31:10|461.66|457.56|461.96|457.86|461.96|457.86|461.66|457.56|21
1636032680000|2021-11-04 13:31:20|461.97|457.87|461.89|457.79|461.99|457.89|461.89|457.79|19
1636032690000|2021-11-04 13:31:30|461.88|457.78|461.87|457.77|461.9|457.8|461.85|457.75|21
1636032700000|2021-11-04 13:31:40|461.88|457.78|461.85|457.75|461.88|457.78|461.85|457.75|7
1636032710000|2021-11-04 13:31:50|461.84|457.74|461.75|457.65|461.84|457.74|461.71|457.61|14
1636032720000|2021-11-04 13:32:00|461.81|457.71|461.84|457.74|461.84|457.74|461.81|457.71|5
1636032730000|2021-11-04 13:32:10|461.79|457.69|461.99|457.89|462.01|457.91|461.75|457.65|23
1636032740000|2021-11-04 13:32:20|462.01|457.91|461.89|457.79|462.01|457.91|461.89|457.79|13
1636032750000|2021-11-04 13:32:30|461.9|457.8|461.88|457.78|461.9|457.8|461.88|457.78|2
1636032770000|2021-11-04 13:32:50|461.89|457.79|461.95|457.85|461.95|457.85|461.89|457.79|5
1636032780000|2021-11-04 13:33:00|461.94|457.84|461.94|457.84|461.94|457.84|461.94|457.84|1
1636032790000|2021-11-04 13:33:10|461.92|457.82|461.92|457.82|461.92|457.82|461.92|457.82|1
1636032800000|2021-11-04 13:33:20|461.89|457.79|461.92|457.82|461.93|457.83|461.89|457.79|8
1636032810000|2021-11-04 13:33:30|461.93|457.83|462.16|458.06|462.17|458.07|461.93|457.83|12
1636032820000|2021-11-04 13:33:40|462.17|458.07|462.18|458.08|462.19|458.09|462.17|458.07|6
1636032830000|2021-11-04 13:33:50|462.19|458.09|462.3|458.2|462.35|458.25|462.18|458.08|13
1636032840000|2021-11-04 13:34:00|462.31|458.21|462.38|458.28|462.38|458.28|462.31|458.21|14
1636032850000|2021-11-04 13:34:10|462.39|458.29|462.45|458.35|462.51|458.41|462.39|458.29|12
1636032860000|2021-11-04 13:34:20|462.47|458.37|462.19|458.09|462.47|458.37|462.16|458.06|13
1636032870000|2021-11-04 13:34:30|462.14|458.04|462.15|458.05|462.15|458.05|462.12|458.02|6
1636032880000|2021-11-04 13:34:40|462.12|458.02|461.99|457.89|462.13|458.03|461.93|457.83|17
1636032890000|2021-11-04 13:34:50|462|457.9|462.17|458.07|462.17|458.07|462|457.9|10
1636032900000|2021-11-04 13:35:00|462.19|458.09|462.08|457.98|462.19|458.09|461.97|457.87|17
1636032910000|2021-11-04 13:35:10|462.09|457.99|461.87|457.77|462.09|457.99|461.85|457.75|17
1636032920000|2021-11-04 13:35:20|461.93|457.83|461.94|457.84|461.97|457.87|461.9|457.8|18
1636032930000|2021-11-04 13:35:30|461.95|457.85|461.77|457.67|461.95|457.85|461.77|457.67|12
1636032940000|2021-11-04 13:35:40|461.79|457.69|461.94|457.84|461.97|457.87|461.79|457.69|9
1636032950000|2021-11-04 13:35:50|461.97|457.87|462.1|458|462.19|458.09|461.97|457.87|20
1636032960000|2021-11-04 13:36:00|462.12|458.02|461.92|457.82|462.12|458.02|461.92|457.82|13
1636032970000|2021-11-04 13:36:10|461.9|457.8|461.67|457.57|461.9|457.8|461.63|457.53|14
1636032980000|2021-11-04 13:36:20|461.69|457.59|461.86|457.76|461.86|457.76|461.67|457.57|16
1636032990000|2021-11-04 13:36:30|461.85|457.75|461.85|457.75|461.86|457.76|461.79|457.69|10
1636033000000|2021-11-04 13:36:40|461.86|457.76|461.86|457.76|461.86|457.76|461.85|457.75|7
1636033010000|2021-11-04 13:36:50|461.85|457.75|461.68|457.58|461.85|457.75|461.62|457.52|14
1636033020000|2021-11-04 13:37:00|461.67|457.57|461.67|457.57|461.7|457.6|461.58|457.48|8
1636033030000|2021-11-04 13:37:10|461.66|457.56|461.64|457.54|461.66|457.56|461.63|457.53|10
1636033040000|2021-11-04 13:37:20|461.65|457.55|461.62|457.52|461.65|457.55|461.61|457.51|5
1636033050000|2021-11-04 13:37:30|461.66|457.56|461.63|457.53|461.7|457.6|461.63|457.53|6
1636033060000|2021-11-04 13:37:40|461.62|457.52|461.66|457.56|461.68|457.58|461.61|457.51|9
1636033070000|2021-11-04 13:37:50|461.62|457.52|461.68|457.58|461.72|457.62|461.61|457.51|16
1636033080000|2021-11-04 13:38:00|461.69|457.59|461.61|457.51|461.69|457.59|461.59|457.49|11
1636033090000|2021-11-04 13:38:10|461.63|457.53|461.68|457.58|461.69|457.59|461.59|457.49|19
1636033100000|2021-11-04 13:38:20|461.69|457.59|461.96|457.86|461.96|457.86|461.67|457.57|25
1636033110000|2021-11-04 13:38:30|461.97|457.87|461.8|457.7|462|457.9|461.8|457.7|18
1636033120000|2021-11-04 13:38:40|461.79|457.69|461.9|457.8|461.93|457.83|461.79|457.69|14
1636033130000|2021-11-04 13:38:50|461.89|457.79|462.06|457.96|462.06|457.96|461.88|457.78|15
1636033140000|2021-11-04 13:39:00|462.07|457.97|462.31|458.21|462.31|458.21|462.05|457.95|23
1636033150000|2021-11-04 13:39:10|462.23|458.13|462.12|458.02|462.4|458.3|462.07|457.97|19
1636033160000|2021-11-04 13:39:20|462.11|458.01|461.79|457.69|462.11|458.01|461.79|457.69|15
1636033170000|2021-11-04 13:39:30|461.81|457.71|461.79|457.69|461.81|457.71|461.79|457.69|13
1636033180000|2021-11-04 13:39:40|461.8|457.7|461.88|457.78|461.89|457.79|461.8|457.7|13
1636033190000|2021-11-04 13:39:50|461.83|457.73|461.7|457.6|461.89|457.79|461.68|457.58|13
1636033200000|2021-11-04 13:40:00|461.72|457.62|461.61|457.51|461.79|457.69|461.61|457.51|13
1636033210000|2021-11-04 13:40:10|461.6|457.5|461.51|457.41|461.6|457.5|461.48|457.38|15
1636033220000|2021-11-04 13:40:20|461.52|457.42|461.59|457.49|461.6|457.5|461.48|457.38|13
1636033230000|2021-11-04 13:40:30|461.6|457.5|461.72|457.62|461.72|457.62|461.59|457.49|13
1636033240000|2021-11-04 13:40:40|461.76|457.66|461.76|457.66|461.76|457.66|461.76|457.66|1
1636033250000|2021-11-04 13:40:50|461.73|457.63|461.67|457.57|461.73|457.63|461.63|457.53|12
1636033260000|2021-11-04 13:41:00|461.68|457.58|461.7|457.6|461.7|457.6|461.64|457.54|7
1636033270000|2021-11-04 13:41:10|461.67|457.57|461.78|457.68|461.78|457.68|461.67|457.57|9
1636033280000|2021-11-04 13:41:20|461.76|457.66|461.81|457.71|461.83|457.73|461.74|457.64|5
1636033290000|2021-11-04 13:41:30|461.82|457.72|461.83|457.73|461.83|457.73|461.82|457.72|2
1636033300000|2021-11-04 13:41:40|461.82|457.72|461.84|457.74|461.84|457.74|461.82|457.72|3
1636033310000|2021-11-04 13:41:50|461.78|457.68|461.71|457.61|461.82|457.72|461.71|457.61|12
1636033320000|2021-11-04 13:42:00|461.74|457.64|461.58|457.48|461.74|457.64|461.58|457.48|15
1636033330000|2021-11-04 13:42:10|461.59|457.49|461.51|457.41|461.59|457.49|461.51|457.41|10
1636033340000|2021-11-04 13:42:20|461.45|457.35|461.4|457.3|461.45|457.35|461.4|457.3|8
1636033350000|2021-11-04 13:42:30|461.35|457.25|461.42|457.32|461.42|457.32|461.35|457.25|4
1636033360000|2021-11-04 13:42:40|461.41|457.31|461.41|457.31|461.41|457.31|461.41|457.31|1
1636033370000|2021-11-04 13:42:50|461.4|457.3|461.4|457.3|461.4|457.3|461.4|457.3|1
1636033380000|2021-11-04 13:43:00|461.35|457.25|461.07|456.97|461.4|457.3|461.07|456.97|12
1636033390000|2021-11-04 13:43:10|461.06|456.96|460.16|456.06|461.06|456.96|460.16|456.06|22
1636033400000|2021-11-04 13:43:20|460.13|456.03|460.02|455.92|460.13|456.03|459.8|455.7|27
1636033410000|2021-11-04 13:43:30|460.03|455.93|460.05|455.95|460.06|455.96|460.02|455.92|10
1636033420000|2021-11-04 13:43:40|460.06|455.96|459.91|455.81|460.08|455.98|459.91|455.81|11
1636033430000|2021-11-04 13:43:50|459.92|455.82|460.06|455.96|460.06|455.96|459.9|455.8|16
1636033440000|2021-11-04 13:44:00|460.1|456|459.91|455.81|460.11|456.01|459.78|455.68|14
1636033450000|2021-11-04 13:44:10|459.98|455.88|460|455.9|460|455.9|459.67|455.57|9
1636033460000|2021-11-04 13:44:20|460.15|456.05|460.37|456.27|460.37|456.27|460.15|456.05|13
1636033470000|2021-11-04 13:44:30|460.4|456.3|460.42|456.32|460.51|456.41|460.4|456.3|10
1636033480000|2021-11-04 13:44:40|460.44|456.34|460.56|456.46|460.61|456.51|460.43|456.33|11
1636033490000|2021-11-04 13:44:50|460.57|456.47|460.66|456.56|460.7|456.6|460.55|456.45|14
1636033500000|2021-11-04 13:45:00|460.67|456.57|460.82|456.72|460.92|456.82|460.67|456.57|12
1636033510000|2021-11-04 13:45:10|460.83|456.73|460.84|456.74|460.89|456.79|460.83|456.73|10
1636033520000|2021-11-04 13:45:20|460.82|456.72|460.81|456.71|460.85|456.75|460.8|456.7|9
1636033530000|2021-11-04 13:45:30|460.82|456.72|460.81|456.71|460.82|456.72|460.79|456.69|6
1636033540000|2021-11-04 13:45:40|460.82|456.72|460.8|456.7|460.83|456.73|460.8|456.7|12
1636033550000|2021-11-04 13:45:50|460.73|456.63|460.17|456.07|460.77|456.67|460.17|456.07|22
1636033560000|2021-11-04 13:46:00|460.18|456.08|460|455.9|460.18|456.08|459.99|455.89|10
1636033570000|2021-11-04 13:46:10|459.98|455.88|459.99|455.89|459.99|455.89|459.93|455.83|16
1636033580000|2021-11-04 13:46:20|459.98|455.88|460|455.9|460|455.9|459.98|455.88|2
1636033590000|2021-11-04 13:46:30|459.99|455.89|460.02|455.92|460.02|455.92|459.97|455.87|5
1636033600000|2021-11-04 13:46:40|460.01|455.91|460.08|455.98|460.08|455.98|460.01|455.91|5
1636033610000|2021-11-04 13:46:50|460.09|455.99|460.03|455.93|460.15|456.05|460.02|455.92|20
1636033620000|2021-11-04 13:47:00|460.02|455.92|459.97|455.87|460.02|455.92|459.9|455.8|26
1636033630000|2021-11-04 13:47:10|460.01|455.91|460.21|456.11|460.21|456.11|459.99|455.89|19
1636033640000|2021-11-04 13:47:20|460.27|456.17|460.5|456.4|460.5|456.4|460.27|456.17|12
1636033650000|2021-11-04 13:47:30|460.51|456.41|460.62|456.52|460.69|456.59|460.51|456.41|21
1636033660000|2021-11-04 13:47:40|460.64|456.54|460.62|456.52|460.66|456.56|460.56|456.46|19
1636033670000|2021-11-04 13:47:50|460.65|456.55|460.64|456.54|460.65|456.55|460.62|456.52|9
1636033680000|2021-11-04 13:48:00|460.62|456.52|460.97|456.87|460.97|456.87|460.62|456.52|16
1636033690000|2021-11-04 13:48:10|460.96|456.86|460.84|456.74|460.96|456.86|460.84|456.74|7
1636033700000|2021-11-04 13:48:20|460.87|456.77|460.67|456.57|460.89|456.79|460.67|456.57|18
1636033710000|2021-11-04 13:48:30|460.71|456.61|460.46|456.36|460.71|456.61|460.46|456.36|19
1636033720000|2021-11-04 13:48:40|460.44|456.34|460.64|456.54|460.64|456.54|460.44|456.34|9
1636033730000|2021-11-04 13:48:50|460.62|456.52|460.99|456.89|460.99|456.89|460.62|456.52|19
1636033740000|2021-11-04 13:49:00|461|456.9|461.12|457.02|461.15|457.05|461|456.9|16
1636033750000|2021-11-04 13:49:10|461.13|457.03|461.18|457.08|461.19|457.09|461.13|457.03|9
1636033760000|2021-11-04 13:49:20|461.17|457.07|461.11|457.01|461.18|457.08|461.11|457.01|12
1636033770000|2021-11-04 13:49:30|461.14|457.04|461.3|457.2|461.3|457.2|461.1|457|12
1636033780000|2021-11-04 13:49:40|461.28|457.18|461.13|457.03|461.28|457.18|461.11|457.01|16
1636033790000|2021-11-04 13:49:50|461|456.9|460.98|456.88|461|456.9|460.85|456.75|20
1636033800000|2021-11-04 13:50:00|461.01|456.91|460.9|456.8|461.01|456.91|460.9|456.8|8
1636033810000|2021-11-04 13:50:10|460.88|456.78|460.83|456.73|460.89|456.79|460.82|456.72|10
1636033820000|2021-11-04 13:50:20|460.79|456.69|460.6|456.5|460.79|456.69|460.54|456.44|15
1636033830000|2021-11-04 13:50:30|460.61|456.51|460.56|456.46|460.75|456.65|460.56|456.46|15
1636033840000|2021-11-04 13:50:40|460.75|456.65|460.98|456.88|461.03|456.93|460.7|456.6|21
1636033850000|2021-11-04 13:50:50|461.02|456.92|461.18|457.08|461.18|457.08|460.98|456.88|19
1636033860000|2021-11-04 13:51:00|461.16|457.06|461.17|457.07|461.18|457.08|461.12|457.02|11
1636033870000|2021-11-04 13:51:10|461.16|457.06|461.02|456.92|461.16|457.06|461.02|456.92|11
1636033880000|2021-11-04 13:51:20|461.22|457.12|462.07|457.97|462.07|457.97|461.21|457.11|20
1636033890000|2021-11-04 13:51:30|462.03|457.93|461.87|457.77|462.19|458.09|461.7|457.6|21
1636033900000|2021-11-04 13:51:40|461.84|457.74|461.84|457.74|461.85|457.75|461.53|457.43|14
1636033910000|2021-11-04 13:51:50|461.86|457.76|461.85|457.75|461.91|457.81|461.85|457.75|9
1636033920000|2021-11-04 13:52:00|461.86|457.76|461.86|457.76|461.88|457.78|461.52|457.42|15
1636033930000|2021-11-04 13:52:10|461.89|457.79|462.13|458.03|462.13|458.03|461.87|457.77|26
1636033940000|2021-11-04 13:52:20|462.15|458.05|462.02|457.92|462.16|458.06|462.02|457.92|22
1636033950000|2021-11-04 13:52:30|462.03|457.93|462.25|458.15|462.25|458.15|462.03|457.93|17
1636033960000|2021-11-04 13:52:40|462.22|458.12|462.26|458.16|462.39|458.29|462.22|458.12|18
1636033970000|2021-11-04 13:52:50|462.27|458.17|462.33|458.23|462.34|458.24|462.26|458.16|11
1636033980000|2021-11-04 13:53:00|462.34|458.24|462.43|458.33|462.43|458.33|462.32|458.22|10
1636033990000|2021-11-04 13:53:10|462.44|458.34|462.54|458.44|462.57|458.47|462.44|458.34|12
1636034000000|2021-11-04 13:53:20|462.56|458.46|462.61|458.51|462.61|458.51|462.55|458.45|10
1636034010000|2021-11-04 13:53:30|462.6|458.5|462.59|458.49|462.64|458.54|462.5|458.4|12
1636034020000|2021-11-04 13:53:40|462.56|458.46|462.58|458.48|462.59|458.49|462.56|458.46|8
1636034030000|2021-11-04 13:53:50|462.59|458.49|462.57|458.47|462.59|458.49|462.52|458.42|12
1636034040000|2021-11-04 13:54:00|462.61|458.51|462.62|458.52|462.62|458.52|462.58|458.48|5
1636034050000|2021-11-04 13:54:10|462.61|458.51|462.5|458.4|462.65|458.55|462.5|458.4|14
1636034060000|2021-11-04 13:54:20|462.55|458.45|462.61|458.51|462.63|458.53|462.55|458.45|9
1636034070000|2021-11-04 13:54:30|462.63|458.53|462.63|458.53|462.63|458.53|462.63|458.53|1
1636034080000|2021-11-04 13:54:40|462.62|458.52|462.6|458.5|462.62|458.52|462.56|458.46|9
1636034090000|2021-11-04 13:54:50|462.59|458.49|462.57|458.47|462.6|458.5|462.42|458.32|21
1636034100000|2021-11-04 13:55:00|462.55|458.45|462.56|458.46|462.57|458.47|462.45|458.35|13
1636034110000|2021-11-04 13:55:10|462.57|458.47|462.58|458.48|462.58|458.48|462.53|458.43|6
1636034120000|2021-11-04 13:55:20|462.59|458.49|462.64|458.54|462.64|458.54|462.59|458.49|3
1636034130000|2021-11-04 13:55:30|462.62|458.52|462.64|458.54|462.64|458.54|462.56|458.46|15
1636034140000|2021-11-04 13:55:40|462.72|458.62|462.87|458.77|462.93|458.83|462.68|458.58|20
1636034150000|2021-11-04 13:55:50|462.82|458.72|462.83|458.73|462.9|458.8|462.77|458.67|18
1636034160000|2021-11-04 13:56:00|462.84|458.74|462.75|458.65|462.84|458.74|462.73|458.63|12
1636034170000|2021-11-04 13:56:10|462.76|458.66|462.91|458.81|462.91|458.81|462.76|458.66|18
1636034180000|2021-11-04 13:56:20|462.9|458.8|462.84|458.74|462.9|458.8|462.82|458.72|5
1636034190000|2021-11-04 13:56:30|462.83|458.73|462.82|458.72|462.83|458.73|462.81|458.71|3
1636034200000|2021-11-04 13:56:40|462.85|458.75|462.8|458.7|462.9|458.8|462.77|458.67|12
1636034210000|2021-11-04 13:56:50|462.79|458.69|462.93|458.83|462.94|458.84|462.79|458.69|16
1636034220000|2021-11-04 13:57:00|462.91|458.81|462.91|458.81|462.92|458.82|462.84|458.74|10
1636034230000|2021-11-04 13:57:10|462.96|458.86|462.93|458.83|462.97|458.87|462.91|458.81|5
1636034240000|2021-11-04 13:57:20|462.92|458.82|463.11|459.01|463.11|459.01|462.91|458.81|25
1636034250000|2021-11-04 13:57:30|463.13|459.03|463.1|459|463.13|459.03|463.07|458.97|7
1636034260000|2021-11-04 13:57:40|463.11|459.01|463.14|459.04|463.19|459.09|463.1|459|11
1636034270000|2021-11-04 13:57:50|463.19|459.09|463.01|458.91|463.19|459.09|463|458.9|18
1636034280000|2021-11-04 13:58:00|463.02|458.92|462.98|458.88|463.05|458.95|462.98|458.88|19
1636034290000|2021-11-04 13:58:10|462.99|458.89|462.56|458.46|463|458.9|462.53|458.43|27
1636034300000|2021-11-04 13:58:20|462.57|458.47|462.52|458.42|462.6|458.5|462.5|458.4|16
1636034310000|2021-11-04 13:58:30|462.55|458.45|462.49|458.39|462.58|458.48|462.49|458.39|5
1636034320000|2021-11-04 13:58:40|462.53|458.43|462.6|458.5|462.63|458.53|462.47|458.37|20
1636034330000|2021-11-04 13:58:50|462.54|458.44|462.76|458.66|462.8|458.7|462.54|458.44|20
1636034340000|2021-11-04 13:59:00|462.72|458.62|462.61|458.51|462.74|458.64|462.6|458.5|17
1636034350000|2021-11-04 13:59:10|462.67|458.57|462.6|458.5|462.78|458.68|462.56|458.46|30
1636034360000|2021-11-04 13:59:20|462.59|458.49|462.53|458.43|462.63|458.53|462.52|458.42|18
1636034370000|2021-11-04 13:59:30|462.49|458.39|462.36|458.26|462.49|458.39|462.34|458.24|8
1636034380000|2021-11-04 13:59:40|462.35|458.25|462.55|458.45|462.69|458.59|462.35|458.25|24
1636034390000|2021-11-04 13:59:50|462.54|458.44|462.36|458.26|462.54|458.44|462.36|458.26|14
1636034400000|2021-11-04 14:00:00|462.4|458.3|462.38|458.28|462.4|458.3|462.37|458.27|13
1636034410000|2021-11-04 14:00:10|462.4|458.3|462.7|458.6|462.7|458.6|462.4|458.3|16
1636034420000|2021-11-04 14:00:20|462.62|458.52|462.6|458.5|462.66|458.56|462.55|458.45|12
1636034430000|2021-11-04 14:00:30|462.55|458.45|462.55|458.45|462.67|458.57|462.5|458.4|24
1636034440000|2021-11-04 14:00:40|462.69|458.59|462.7|458.6|462.73|458.63|462.6|458.5|21
1636034450000|2021-11-04 14:00:50|462.72|458.62|462.53|458.43|462.77|458.67|462.53|458.43|18
1636034460000|2021-11-04 14:01:00|462.51|458.41|462.54|458.44|462.63|458.53|462.48|458.38|19
1636034470000|2021-11-04 14:01:10|462.52|458.42|462.47|458.37|462.52|458.42|462.4|458.3|19
1636034480000|2021-11-04 14:01:20|462.44|458.34|462.54|458.44|462.54|458.44|462.44|458.34|11
1636034490000|2021-11-04 14:01:30|462.52|458.42|462.37|458.27|462.52|458.42|462.37|458.27|15
1636034500000|2021-11-04 14:01:40|462.46|458.36|462.36|458.26|462.5|458.4|462.32|458.22|25
1636034510000|2021-11-04 14:01:50|462.37|458.27|462.41|458.31|462.44|458.34|462.35|458.25|21
1636034520000|2021-11-04 14:02:00|462.43|458.33|462.4|458.3|462.47|458.37|462.16|458.06|27
1636034530000|2021-11-04 14:02:10|462.8|458.7|462.74|458.64|462.82|458.72|462.72|458.62|10
1636034540000|2021-11-04 14:02:20|462.73|458.63|463.01|458.91|463.05|458.95|462.73|458.63|14
1636034550000|2021-11-04 14:02:30|463.02|458.92|462.95|458.85|463.05|458.95|462.92|458.82|12
1636034560000|2021-11-04 14:02:40|463.03|458.93|463.09|458.99|463.17|459.07|463.03|458.93|18
1636034570000|2021-11-04 14:02:50|463.11|459.01|463.22|459.12|463.25|459.15|463.11|459.01|16
1636034580000|2021-11-04 14:03:00|463.24|459.14|463.32|459.22|463.32|459.22|463.22|459.12|11
1636034590000|2021-11-04 14:03:10|463.33|459.23|463.37|459.27|463.39|459.29|463.3|459.2|11
1636034600000|2021-11-04 14:03:20|463.38|459.28|463.37|459.27|463.38|459.28|463.37|459.27|4
1636034610000|2021-11-04 14:03:30|463.39|459.29|463.41|459.31|463.42|459.32|463.39|459.29|3
1636034620000|2021-11-04 14:03:40|463.4|459.3|463.24|459.14|463.4|459.3|463.22|459.12|18
1636034630000|2021-11-04 14:03:50|463.23|459.13|463.21|459.11|463.23|459.13|463.19|459.09|8
1636034640000|2021-11-04 14:04:00|463.16|459.06|463.23|459.13|463.23|459.13|463.16|459.06|4
1636034650000|2021-11-04 14:04:10|463.22|459.12|463.22|459.12|463.22|459.12|463.21|459.11|3
1636034660000|2021-11-04 14:04:20|463.24|459.14|463.17|459.07|463.24|459.14|463.17|459.07|10
1636034670000|2021-11-04 14:04:30|463.19|459.09|463.21|459.11|463.24|459.14|463.17|459.07|7
1636034680000|2021-11-04 14:04:40|463.2|459.1|462.95|458.85|463.2|459.1|462.95|458.85|23
1636034690000|2021-11-04 14:04:50|462.94|458.84|462.93|458.83|462.99|458.89|462.92|458.82|15
1636034700000|2021-11-04 14:05:00|462.95|458.85|462.79|458.69|462.96|458.86|462.78|458.68|22
1636034710000|2021-11-04 14:05:10|462.81|458.71|462.98|458.88|462.98|458.88|462.75|458.65|10
1636034720000|2021-11-04 14:05:20|462.99|458.89|462.99|458.89|463|458.9|462.97|458.87|8
1636034730000|2021-11-04 14:05:30|463|458.9|463.21|459.11|463.24|459.14|462.99|458.89|14
1636034740000|2021-11-04 14:05:40|463.23|459.13|463.11|459.01|463.23|459.13|463.09|458.99|16
1636034750000|2021-11-04 14:05:50|463.13|459.03|463.11|459.01|463.16|459.06|463.11|459.01|8
1636034760000|2021-11-04 14:06:00|463.12|459.02|463.36|459.26|463.52|459.42|463.12|459.02|28
1636034770000|2021-11-04 14:06:10|463.37|459.27|463.59|459.49|463.59|459.49|463.37|459.27|8
1636034780000|2021-11-04 14:06:20|463.62|459.52|463.58|459.48|463.65|459.55|463.45|459.35|27
1636034790000|2021-11-04 14:06:30|463.6|459.5|463.73|459.63|463.73|459.63|463.59|459.49|13
1636034800000|2021-11-04 14:06:40|463.74|459.64|463.73|459.63|463.74|459.64|463.72|459.62|3
1636034810000|2021-11-04 14:06:50|463.72|459.62|463.73|459.63|463.73|459.63|463.72|459.62|2
1636034820000|2021-11-04 14:07:00|463.74|459.64|463.47|459.37|463.74|459.64|463.47|459.37|7
1636034830000|2021-11-04 14:07:10|463.48|459.38|463.4|459.3|463.48|459.38|463.39|459.29|8
1636034840000|2021-11-04 14:07:20|463.41|459.31|463.14|459.04|463.41|459.31|463.14|459.04|21
1636034850000|2021-11-04 14:07:30|463.13|459.03|462.58|458.48|463.13|459.03|462.56|458.46|23
1636034860000|2021-11-04 14:07:40|462.56|458.46|462.52|458.42|462.56|458.46|462.37|458.27|31
1636034870000|2021-11-04 14:07:50|462.5|458.4|462.57|458.47|462.76|458.66|462.47|458.37|22
1636034880000|2021-11-04 14:08:00|462.59|458.49|462.73|458.63|462.78|458.68|462.59|458.49|21
1636034890000|2021-11-04 14:08:10|462.71|458.61|462.92|458.82|462.92|458.82|462.71|458.61|12
1636034900000|2021-11-04 14:08:20|462.91|458.81|462.87|458.77|462.92|458.82|462.86|458.76|12
1636034910000|2021-11-04 14:08:30|462.85|458.75|462.84|458.74|462.85|458.75|462.81|458.71|8
1636034920000|2021-11-04 14:08:40|462.8|458.7|462.84|458.74|462.84|458.74|462.69|458.59|20
1636034930000|2021-11-04 14:08:50|462.82|458.72|462.8|458.7|462.88|458.78|462.8|458.7|9
1636034940000|2021-11-04 14:09:00|462.79|458.69|462.87|458.77|462.9|458.8|462.79|458.69|12
1636034950000|2021-11-04 14:09:10|462.88|458.78|462.76|458.66|462.89|458.79|462.76|458.66|15
1636034960000|2021-11-04 14:09:20|462.77|458.67|462.74|458.64|462.82|458.72|462.71|458.61|18
1636034970000|2021-11-04 14:09:30|462.75|458.65|462.96|458.86|463|458.9|462.75|458.65|20
1636034980000|2021-11-04 14:09:40|463.09|458.99|463.14|459.04|463.14|459.04|463.09|458.99|11
1636034990000|2021-11-04 14:09:50|463.15|459.05|463.23|459.13|463.23|459.13|463.15|459.05|8
1636035000000|2021-11-04 14:10:00|463.24|459.14|463.43|459.33|463.43|459.33|463.23|459.13|15
1636035010000|2021-11-04 14:10:10|463.41|459.31|463.36|459.26|463.43|459.33|463.32|459.22|15
1636035020000|2021-11-04 14:10:20|463.37|459.27|463.52|459.42|463.57|459.47|463.37|459.27|19
1636035030000|2021-11-04 14:10:30|463.51|459.41|463.49|459.39|463.54|459.44|463.45|459.35|20
1636035040000|2021-11-04 14:10:40|463.42|459.32|463.33|459.23|463.44|459.34|463.31|459.21|16
1636035050000|2021-11-04 14:10:50|463.32|459.22|463.33|459.23|463.36|459.26|463.32|459.22|11
1636035060000|2021-11-04 14:11:00|463.32|459.22|463.21|459.11|463.33|459.23|463.21|459.11|15
1636035070000|2021-11-04 14:11:10|463.19|459.09|463.14|459.04|463.21|459.11|463.14|459.04|12
1636035080000|2021-11-04 14:11:20|463.15|459.05|463.16|459.06|463.18|459.08|463.15|459.05|5
1636035090000|2021-11-04 14:11:30|463.15|459.05|463.15|459.05|463.15|459.05|463.15|459.05|1
1636035100000|2021-11-04 14:11:40|463.16|459.06|463.06|458.96|463.28|459.18|463.06|458.96|19
1636035110000|2021-11-04 14:11:50|463.09|458.99|462.96|458.86|463.09|458.99|462.94|458.84|17
1636035120000|2021-11-04 14:12:00|462.95|458.85|462.82|458.72|462.95|458.85|462.82|458.72|13
1636035130000|2021-11-04 14:12:10|462.8|458.7|462.82|458.72|462.84|458.74|462.8|458.7|8
1636035140000|2021-11-04 14:12:20|462.84|458.74|462.92|458.82|462.92|458.82|462.83|458.73|9
1636035150000|2021-11-04 14:12:30|462.93|458.83|463|458.9|463.02|458.92|462.92|458.82|6
1636035160000|2021-11-04 14:12:40|463.03|458.93|463.13|459.03|463.13|459.03|463.03|458.93|8
1636035170000|2021-11-04 14:12:50|463.12|459.02|463.13|459.03|463.13|459.03|463.12|459.02|6
1636035180000|2021-11-04 14:13:00|463.12|459.02|463.07|458.97|463.13|459.03|463.04|458.94|16
1636035190000|2021-11-04 14:13:10|463.1|459|463.12|459.02|463.15|459.05|463.1|459|14
1636035200000|2021-11-04 14:13:20|463.13|459.03|463.11|459.01|463.14|459.04|463.1|459|7
1636035210000|2021-11-04 14:13:30|463.07|458.97|463.02|458.92|463.09|458.99|463|458.9|11
1636035220000|2021-11-04 14:13:40|463.03|458.93|462.89|458.79|463.03|458.93|462.87|458.77|17
1636035230000|2021-11-04 14:13:50|462.9|458.8|463.02|458.92|463.02|458.92|462.9|458.8|14
1636035240000|2021-11-04 14:14:00|462.99|458.89|462.94|458.84|463|458.9|462.93|458.83|9
1636035250000|2021-11-04 14:14:10|462.93|458.83|462.89|458.79|462.94|458.84|462.87|458.77|11
1636035260000|2021-11-04 14:14:20|462.9|458.8|462.82|458.72|462.9|458.8|462.82|458.72|11
1636035270000|2021-11-04 14:14:30|462.81|458.71|462.84|458.74|462.87|458.77|462.81|458.71|6
1636035280000|2021-11-04 14:14:40|462.85|458.75|462.8|458.7|462.85|458.75|462.8|458.7|9
1636035290000|2021-11-04 14:14:50|462.79|458.69|462.72|458.62|462.8|458.7|462.72|458.62|13
1636035300000|2021-11-04 14:15:00|462.71|458.61|462.68|458.58|462.71|458.61|462.64|458.54|4
1636035310000|2021-11-04 14:15:10|462.65|458.55|462.38|458.28|462.65|458.55|462.37|458.27|12
1636035320000|2021-11-04 14:15:20|462.36|458.26|462.34|458.24|462.42|458.32|462.3|458.2|23
1636035330000|2021-11-04 14:15:30|462.35|458.25|462.35|458.25|462.38|458.28|462.31|458.21|10
1636035340000|2021-11-04 14:15:40|462.34|458.24|462.33|458.23|462.34|458.24|462.19|458.09|9
1636035350000|2021-11-04 14:15:50|462.32|458.22|462.36|458.26|462.38|458.28|462.32|458.22|14
1636035360000|2021-11-04 14:16:00|462.37|458.27|462.36|458.26|462.44|458.34|462.35|458.25|17
1636035370000|2021-11-04 14:16:10|462.37|458.27|462.42|458.32|462.42|458.32|462.35|458.25|11
1636035380000|2021-11-04 14:16:20|462.49|458.39|462.41|458.31|462.49|458.39|462.39|458.29|7
1636035390000|2021-11-04 14:16:30|462.42|458.32|462.34|458.24|462.42|458.32|462.33|458.23|13
1636035400000|2021-11-04 14:16:40|462.35|458.25|462.27|458.17|462.35|458.25|462.27|458.17|15
1636035410000|2021-11-04 14:16:50|462.25|458.15|462.37|458.27|462.37|458.27|462.1|458|14
1636035420000|2021-11-04 14:17:00|462.38|458.28|462.63|458.53|462.65|458.55|462.34|458.24|27
1636035430000|2021-11-04 14:17:10|462.59|458.49|462.56|458.46|462.62|458.52|462.56|458.46|13
1636035440000|2021-11-04 14:17:20|462.57|458.47|462.63|458.53|462.65|458.55|462.57|458.47|13
1636035450000|2021-11-04 14:17:30|462.62|458.52|462.3|458.2|462.62|458.52|462.3|458.2|24
1636035460000|2021-11-04 14:17:40|462.31|458.21|462.14|458.04|462.33|458.23|462.14|458.04|19
1636035470000|2021-11-04 14:17:50|462.16|458.06|462.16|458.06|462.17|458.07|462.14|458.04|4
1636035480000|2021-11-04 14:18:00|462.18|458.08|462.31|458.21|462.31|458.21|462.17|458.07|15
1636035490000|2021-11-04 14:18:10|462.33|458.23|462.34|458.24|462.34|458.24|462.31|458.21|7
1636035500000|2021-11-04 14:18:20|462.4|458.3|462.39|458.29|462.44|458.34|462.39|458.29|12
1636035510000|2021-11-04 14:18:30|462.38|458.28|462.35|458.25|462.38|458.28|462.35|458.25|9
1636035520000|2021-11-04 14:18:40|462.36|458.26|462.5|458.4|462.5|458.4|462.36|458.26|15
1636035530000|2021-11-04 14:18:50|462.48|458.38|462.36|458.26|462.52|458.42|462.34|458.24|19
1636035540000|2021-11-04 14:19:00|462.35|458.25|462.33|458.23|462.43|458.33|462.33|458.23|22
1636035550000|2021-11-04 14:19:10|462.34|458.24|462.23|458.13|462.34|458.24|462.23|458.13|8
1636035560000|2021-11-04 14:19:20|462.24|458.14|462.12|458.02|462.24|458.14|462.12|458.02|7
1636035570000|2021-11-04 14:19:30|462.11|458.01|461.82|457.72|462.11|458.01|461.8|457.7|11
1636035580000|2021-11-04 14:19:40|461.81|457.71|461.94|457.84|462.14|458.04|461.81|457.71|23
1636035590000|2021-11-04 14:19:50|461.93|457.83|461.88|457.78|461.93|457.83|461.88|457.78|8
1636035600000|2021-11-04 14:20:00|461.87|457.77|461.68|457.58|461.87|457.77|461.68|457.58|16
1636035610000|2021-11-04 14:20:10|461.69|457.59|461.64|457.54|461.69|457.59|461.59|457.49|19
1636035620000|2021-11-04 14:20:20|461.58|457.48|461.52|457.42|461.58|457.48|461.52|457.42|11
1636035630000|2021-11-04 14:20:30|461.5|457.4|461.65|457.55|461.67|457.57|461.5|457.4|13
1636035640000|2021-11-04 14:20:40|461.66|457.56|461.69|457.59|461.72|457.62|461.66|457.56|12
1636035650000|2021-11-04 14:20:50|461.71|457.61|461.66|457.56|461.82|457.72|461.65|457.55|17
1636035660000|2021-11-04 14:21:00|461.67|457.57|461.73|457.63|461.77|457.67|461.64|457.54|20
1636035670000|2021-11-04 14:21:10|461.72|457.62|461.66|457.56|461.72|457.62|461.66|457.56|11
1636035680000|2021-11-04 14:21:20|461.65|457.55|461.7|457.6|461.71|457.61|461.64|457.54|12
1636035690000|2021-11-04 14:21:30|461.72|457.62|461.67|457.57|461.78|457.68|461.67|457.57|13
1636035700000|2021-11-04 14:21:40|461.75|457.65|461.79|457.69|461.81|457.71|461.67|457.57|9
1636035710000|2021-11-04 14:21:50|461.8|457.7|461.77|457.67|461.81|457.71|461.75|457.65|13
1636035720000|2021-11-04 14:22:00|461.76|457.66|461.89|457.79|461.89|457.79|461.76|457.66|10
1636035730000|2021-11-04 14:22:10|461.9|457.8|461.85|457.75|461.91|457.81|461.85|457.75|8
1636035740000|2021-11-04 14:22:20|461.86|457.76|461.82|457.72|461.86|457.76|461.82|457.72|12
1636035750000|2021-11-04 14:22:30|461.83|457.73|461.82|457.72|461.87|457.77|461.82|457.72|7
1636035760000|2021-11-04 14:22:40|461.81|457.71|461.87|457.77|461.94|457.84|461.75|457.65|14
1636035770000|2021-11-04 14:22:50|461.81|457.71|461.81|457.71|461.81|457.71|461.81|457.71|1
1636035780000|2021-11-04 14:23:00|461.83|457.73|461.79|457.69|461.84|457.74|461.79|457.69|6
1636035790000|2021-11-04 14:23:10|461.78|457.68|461.9|457.8|461.9|457.8|461.74|457.64|8
1636035800000|2021-11-04 14:23:20|461.82|457.72|461.8|457.7|461.82|457.72|461.77|457.67|9
1636035810000|2021-11-04 14:23:30|461.79|457.69|461.6|457.5|461.8|457.7|461.58|457.48|17
1636035820000|2021-11-04 14:23:40|461.64|457.54|461.62|457.52|461.65|457.55|461.55|457.45|22
1636035830000|2021-11-04 14:23:50|461.6|457.5|461.44|457.34|461.63|457.53|461.44|457.34|17
1636035840000|2021-11-04 14:24:00|461.37|457.27|461.42|457.32|461.54|457.44|461.35|457.25|20
1636035850000|2021-11-04 14:24:10|461.43|457.33|461.44|457.34|461.53|457.43|461.39|457.29|18
1636035860000|2021-11-04 14:24:20|461.43|457.33|461.34|457.24|461.45|457.35|461.34|457.24|14
1636035870000|2021-11-04 14:24:30|461.41|457.31|461.39|457.29|461.41|457.31|461.39|457.29|2
1636035880000|2021-11-04 14:24:40|461.4|457.3|461.41|457.31|461.41|457.31|461.39|457.29|6
1636035890000|2021-11-04 14:24:50|461.42|457.32|461.41|457.31|461.51|457.41|461.3|457.2|20
1636035900000|2021-11-04 14:25:00|461.44|457.34|461.4|457.3|461.51|457.41|461.36|457.26|9
1636035910000|2021-11-04 14:25:10|461.41|457.31|461.42|457.32|461.42|457.32|461.35|457.25|3
1636035920000|2021-11-04 14:25:20|461.45|457.35|461.47|457.37|461.48|457.38|461.45|457.35|6
1636035930000|2021-11-04 14:25:30|461.48|457.38|461.31|457.21|461.48|457.38|461.31|457.21|16
1636035940000|2021-11-04 14:25:40|461.34|457.24|461.31|457.21|461.34|457.24|461.29|457.19|4
1636035950000|2021-11-04 14:25:50|461.29|457.19|461.25|457.15|461.31|457.21|461.24|457.14|6
1636035960000|2021-11-04 14:26:00|461.24|457.14|461.21|457.11|461.24|457.14|461.16|457.06|7
1636035970000|2021-11-04 14:26:10|461.14|457.04|461.16|457.06|461.19|457.09|461.1|457|12
1636035980000|2021-11-04 14:26:20|461.12|457.02|461.15|457.05|461.16|457.06|461.06|456.96|5
1636035990000|2021-11-04 14:26:30|461.14|457.04|461.12|457.02|461.16|457.06|461.07|456.97|11
1636036000000|2021-11-04 14:26:40|461.11|457.01|461.08|456.98|461.11|457.01|461.05|456.95|5
1636036010000|2021-11-04 14:26:50|461.09|456.99|461.04|456.94|461.09|456.99|461.03|456.93|5
1636036020000|2021-11-04 14:27:00|461.03|456.93|461.04|456.94|461.04|456.94|461.03|456.93|2
1636036030000|2021-11-04 14:27:10|461.07|456.97|460.94|456.84|461.07|456.97|460.92|456.82|10
1636036040000|2021-11-04 14:27:20|460.91|456.81|460.93|456.83|460.94|456.84|460.89|456.79|6
1636036050000|2021-11-04 14:27:30|460.94|456.84|460.9|456.8|460.97|456.87|460.9|456.8|7
1636036060000|2021-11-04 14:27:40|460.88|456.78|460.82|456.72|460.9|456.8|460.77|456.67|6
1636036070000|2021-11-04 14:27:50|460.84|456.74|460.95|456.85|460.95|456.85|460.83|456.73|9
1636036080000|2021-11-04 14:28:00|460.94|456.84|460.99|456.89|461|456.9|460.93|456.83|9
1636036090000|2021-11-04 14:28:10|461.01|456.91|461.11|457.01|461.11|457.01|461.01|456.91|16
1636036100000|2021-11-04 14:28:20|461.1|457|461.1|457|461.12|457.02|461.1|457|5
1636036110000|2021-11-04 14:28:30|461.11|457.01|461.07|456.97|461.11|457.01|461.03|456.93|9
1636036120000|2021-11-04 14:28:40|461.1|457|461.1|457|461.11|457.01|461.09|456.99|5
1636036130000|2021-11-04 14:28:50|461.08|456.98|460.92|456.82|461.09|456.99|460.91|456.81|16
1636036140000|2021-11-04 14:29:00|460.95|456.85|460.91|456.81|460.97|456.87|460.89|456.79|16
1636036150000|2021-11-04 14:29:10|460.9|456.8|460.97|456.87|461.01|456.91|460.9|456.8|14
1636036160000|2021-11-04 14:29:20|461.02|456.92|461.02|456.92|461.02|456.92|460.96|456.86|7
1636036170000|2021-11-04 14:29:30|461.01|456.91|460.99|456.89|461.01|456.91|460.99|456.89|2
1636036190000|2021-11-04 14:29:50|461|456.9|460.99|456.89|461|456.9|460.99|456.89|4
1636036200000|2021-11-04 14:30:00|461|456.9|460.96|456.86|461.02|456.92|460.96|456.86|5
1636036220000|2021-11-04 14:30:20|460.97|456.87|460.96|456.86|460.98|456.88|460.96|456.86|4
1636036230000|2021-11-04 14:30:30|460.97|456.87|461.04|456.94|461.04|456.94|460.97|456.87|10
1636036240000|2021-11-04 14:30:40|461.05|456.95|461|456.9|461.05|456.95|461|456.9|2
1636036250000|2021-11-04 14:30:50|461.05|456.95|461.42|457.32|461.42|457.32|461.03|456.93|17
1636036260000|2021-11-04 14:31:00|461.4|457.3|461.31|457.21|461.49|457.39|461.31|457.21|13
1636036270000|2021-11-04 14:31:10|461.32|457.22|461.31|457.21|461.32|457.22|461.3|457.2|3
1636036280000|2021-11-04 14:31:20|461.33|457.23|461.34|457.24|461.39|457.29|461.33|457.23|21
1636036310000|2021-11-04 14:31:50|461.35|457.25|461.17|457.07|461.39|457.29|461.17|457.07|12
1636036320000|2021-11-04 14:32:00|460.96|456.86|460.98|456.88|460.98|456.88|460.96|456.86|2
1636036330000|2021-11-04 14:32:10|461.01|456.91|461.11|457.01|461.11|457.01|461.01|456.91|4
1636036340000|2021-11-04 14:32:20|461.02|456.92|461.01|456.91|461.02|456.92|461.01|456.91|2
1636036350000|2021-11-04 14:32:30|460.97|456.87|460.9|456.8|460.98|456.88|460.9|456.8|7
1636036360000|2021-11-04 14:32:40|460.88|456.78|460.88|456.78|460.88|456.78|460.88|456.78|1
1636036370000|2021-11-04 14:32:50|460.9|456.8|460.9|456.8|460.9|456.8|460.9|456.8|1
1636036380000|2021-11-04 14:33:00|460.91|456.81|461.02|456.92|461.02|456.92|460.9|456.8|7
1636036390000|2021-11-04 14:33:10|461.03|456.93|461.03|456.93|461.04|456.94|461.03|456.93|3
1636036400000|2021-11-04 14:33:20|461.02|456.92|460.99|456.89|461.07|456.97|460.98|456.88|8
1636036410000|2021-11-04 14:33:30|460.98|456.88|460.97|456.87|461|456.9|460.97|456.87|10
1636036420000|2021-11-04 14:33:40|460.98|456.88|460.93|456.83|460.98|456.88|460.92|456.82|5
1636036430000|2021-11-04 14:33:50|460.92|456.82|460.92|456.82|460.92|456.82|460.92|456.82|1
1636036440000|2021-11-04 14:34:00|460.91|456.81|460.89|456.79|460.93|456.83|460.89|456.79|5
1636036450000|2021-11-04 14:34:10|460.88|456.78|460.86|456.76|460.88|456.78|460.85|456.75|5
1636036460000|2021-11-04 14:34:20|460.84|456.74|460.84|456.74|460.85|456.75|460.84|456.74|3
1636036470000|2021-11-04 14:34:30|460.83|456.73|460.8|456.7|460.83|456.73|460.8|456.7|2
1636036480000|2021-11-04 14:34:40|460.83|456.73|460.83|456.73|460.83|456.73|460.83|456.73|1
1636036490000|2021-11-04 14:34:50|460.82|456.72|460.82|456.72|460.82|456.72|460.81|456.71|3
1636036500000|2021-11-04 14:35:00|460.81|456.71|460.83|456.73|460.84|456.74|460.8|456.7|6
1636036510000|2021-11-04 14:35:10|460.84|456.74|460.9|456.8|460.92|456.82|460.84|456.74|14
1636036520000|2021-11-04 14:35:20|460.94|456.84|460.95|456.85|460.96|456.86|460.93|456.83|8
1636036530000|2021-11-04 14:35:30|460.94|456.84|460.96|456.86|460.97|456.87|460.94|456.84|4
1636036540000|2021-11-04 14:35:40|460.91|456.81|460.89|456.79|460.91|456.81|460.89|456.79|2
1636036550000|2021-11-04 14:35:50|460.91|456.81|460.89|456.79|460.91|456.81|460.88|456.78|6
1636036560000|2021-11-04 14:36:00|460.94|456.84|461.04|456.94|461.08|456.98|460.94|456.84|11
1636036570000|2021-11-04 14:36:10|461.03|456.93|461.05|456.95|461.05|456.95|461.03|456.93|7
1636036580000|2021-11-04 14:36:20|461.07|456.97|461.19|457.09|461.19|457.09|461.07|456.97|8
1636036590000|2021-11-04 14:36:30|461.17|457.07|461.12|457.02|461.17|457.07|461.11|457.01|11
1636036600000|2021-11-04 14:36:40|461.11|457.01|461.11|457.01|461.12|457.02|461.08|456.98|7
1636036610000|2021-11-04 14:36:50|461.1|457|461.1|457|461.11|457.01|461.1|457|3
1636036620000|2021-11-04 14:37:00|461.09|456.99|461.1|457|461.1|457|461.09|456.99|2
1636036630000|2021-11-04 14:37:10|461.09|456.99|461.03|456.93|461.11|457.01|461.03|456.93|13
1636036640000|2021-11-04 14:37:20|461.02|456.92|461.01|456.91|461.02|456.92|460.96|456.86|4
1636036650000|2021-11-04 14:37:30|460.97|456.87|461.01|456.91|461.04|456.94|460.97|456.87|4
1636036660000|2021-11-04 14:37:40|461.04|456.94|461.04|456.94|461.04|456.94|461|456.9|3
1636036670000|2021-11-04 14:37:50|460.9|456.8|460.92|456.82|460.92|456.82|460.86|456.76|10
1636036680000|2021-11-04 14:38:00|460.94|456.84|461.1|457|461.1|457|460.94|456.84|12
1636036690000|2021-11-04 14:38:10|461.11|457.01|461.04|456.94|461.11|457.01|461.03|456.93|12
1636036700000|2021-11-04 14:38:20|461.01|456.91|460.81|456.71|461.01|456.91|460.77|456.67|21
1636036710000|2021-11-04 14:38:30|460.82|456.72|460.79|456.69|460.82|456.72|460.77|456.67|7
1636036720000|2021-11-04 14:38:40|460.81|456.71|460.77|456.67|460.81|456.71|460.77|456.67|6
1636036730000|2021-11-04 14:38:50|460.8|456.7|460.82|456.72|460.82|456.72|460.8|456.7|2
1636036740000|2021-11-04 14:39:00|460.81|456.71|460.89|456.79|460.89|456.79|460.78|456.68|5
1636036750000|2021-11-04 14:39:10|460.9|456.8|460.96|456.86|460.96|456.86|460.89|456.79|6
1636036760000|2021-11-04 14:39:20|461.02|456.92|461.07|456.97|461.07|456.97|461|456.9|14
1636036770000|2021-11-04 14:39:30|461.13|457.03|461.52|457.42|461.61|457.51|461.13|457.03|22
1636036780000|2021-11-04 14:39:40|461.47|457.37|461.41|457.31|461.52|457.42|461.32|457.22|12
1636036790000|2021-11-04 14:39:50|461.42|457.32|461.51|457.41|461.64|457.54|461.4|457.3|16
1636036800000|2021-11-04 14:40:00|461.6|457.5|461.71|457.61|461.71|457.61|461.51|457.41|12
1636036810000|2021-11-04 14:40:10|461.72|457.62|461.62|457.52|461.72|457.62|461.62|457.52|10
1636036820000|2021-11-04 14:40:20|461.63|457.53|461.67|457.57|461.71|457.61|461.63|457.53|8
1636036830000|2021-11-04 14:40:30|461.7|457.6|461.69|457.59|461.71|457.61|461.67|457.57|8
1636036840000|2021-11-04 14:40:40|461.67|457.57|461.62|457.52|461.69|457.59|461.62|457.52|10
1636036850000|2021-11-04 14:40:50|461.63|457.53|461.38|457.28|461.64|457.54|461.38|457.28|21
1636036860000|2021-11-04 14:41:00|461.32|457.22|461.13|457.03|461.34|457.24|461.11|457.01|15
1636036870000|2021-11-04 14:41:10|461.14|457.04|461.17|457.07|461.23|457.13|461.12|457.02|11
1636036880000|2021-11-04 14:41:20|461.25|457.15|461.32|457.22|461.36|457.26|461.23|457.13|13
1636036890000|2021-11-04 14:41:30|461.36|457.26|461.18|457.08|461.37|457.27|461.16|457.06|20
1636036900000|2021-11-04 14:41:40|461.17|457.07|461.15|457.05|461.18|457.08|461.15|457.05|11
1636036910000|2021-11-04 14:41:50|461.17|457.07|461.22|457.12|461.27|457.17|461.17|457.07|7
1636036920000|2021-11-04 14:42:00|461.23|457.13|461.17|457.07|461.23|457.13|461.11|457.01|10
1636036930000|2021-11-04 14:42:10|461.16|457.06|461.19|457.09|461.21|457.11|461.16|457.06|9
1636036940000|2021-11-04 14:42:20|461.17|457.07|461.16|457.06|461.18|457.08|461.16|457.06|4
1636036950000|2021-11-04 14:42:30|461.17|457.07|461.16|457.06|461.17|457.07|461.16|457.06|4
1636036960000|2021-11-04 14:42:40|461.18|457.08|461.17|457.07|461.18|457.08|461.17|457.07|2
1636036970000|2021-11-04 14:42:50|461.19|457.09|461.19|457.09|461.19|457.09|461.16|457.06|5
1636036980000|2021-11-04 14:43:00|461.17|457.07|461.2|457.1|461.2|457.1|461.16|457.06|3
1636036990000|2021-11-04 14:43:10|461.19|457.09|461.19|457.09|461.19|457.09|461.19|457.09|1
1636037000000|2021-11-04 14:43:20|461.21|457.11|461.3|457.2|461.35|457.25|461.21|457.11|14
1636037010000|2021-11-04 14:43:30|461.35|457.25|461.51|457.41|461.52|457.42|461.35|457.25|12
1636037020000|2021-11-04 14:43:40|461.52|457.42|461.56|457.46|461.58|457.48|461.52|457.42|13
1636037030000|2021-11-04 14:43:50|461.57|457.47|461.56|457.46|461.57|457.47|461.56|457.46|6
1636037040000|2021-11-04 14:44:00|461.57|457.47|461.55|457.45|461.57|457.47|461.55|457.45|3
1636037050000|2021-11-04 14:44:10|461.54|457.44|461.38|457.28|461.55|457.45|461.37|457.27|12
1636037060000|2021-11-04 14:44:20|461.36|457.26|461.09|456.99|461.38|457.28|461.09|456.99|20
1636037070000|2021-11-04 14:44:30|461.08|456.98|460.89|456.79|461.16|457.06|460.83|456.73|18
1636037080000|2021-11-04 14:44:40|460.95|456.85|460.96|456.86|460.96|456.86|460.94|456.84|8
1636037090000|2021-11-04 14:44:50|460.95|456.85|460.96|456.86|460.96|456.86|460.95|456.85|2
1636037100000|2021-11-04 14:45:00|460.95|456.85|461.09|456.99|461.11|457.01|460.92|456.82|15
1636037110000|2021-11-04 14:45:10|461.08|456.98|461.05|456.95|461.09|456.99|461.03|456.93|9
1636037120000|2021-11-04 14:45:20|461.06|456.96|461.06|456.96|461.06|456.96|460.94|456.84|20
1636037130000|2021-11-04 14:45:30|461.11|457.01|461.26|457.16|461.26|457.16|461.1|457|5
1636037140000|2021-11-04 14:45:40|461.29|457.19|461.43|457.33|461.43|457.33|461.29|457.19|13
1636037150000|2021-11-04 14:45:50|461.44|457.34|461.19|457.09|461.44|457.34|461.19|457.09|21
1636037160000|2021-11-04 14:46:00|461.17|457.07|461.1|457|461.23|457.13|461.1|457|11
1636037170000|2021-11-04 14:46:10|461.15|457.05|461.11|457.01|461.15|457.05|461.07|456.97|4
1636037180000|2021-11-04 14:46:20|461.1|457|461.07|456.97|461.15|457.05|460.98|456.88|13
1636037190000|2021-11-04 14:46:30|461.12|457.02|460.83|456.73|461.12|457.02|460.8|456.7|16
1636037200000|2021-11-04 14:46:40|460.81|456.71|460.77|456.67|460.82|456.72|460.77|456.67|5
1636037210000|2021-11-04 14:46:50|460.78|456.68|460.74|456.64|460.78|456.68|460.74|456.64|4
1636037220000|2021-11-04 14:47:00|460.73|456.63|460.74|456.64|460.76|456.66|460.69|456.59|7
1636037230000|2021-11-04 14:47:10|460.69|456.59|460.92|456.82|460.92|456.82|460.69|456.59|5
1636037240000|2021-11-04 14:47:20|460.93|456.83|460.75|456.65|460.99|456.89|460.73|456.63|18
1636037250000|2021-11-04 14:47:30|460.74|456.64|460.73|456.63|460.79|456.69|460.73|456.63|9
1636037260000|2021-11-04 14:47:40|460.74|456.64|460.87|456.77|460.87|456.77|460.74|456.64|7
1636037270000|2021-11-04 14:47:50|460.94|456.84|460.95|456.85|460.98|456.88|460.93|456.83|13
1636037280000|2021-11-04 14:48:00|460.92|456.82|460.95|456.85|460.96|456.86|460.92|456.82|4
1636037290000|2021-11-04 14:48:10|460.93|456.83|460.95|456.85|460.97|456.87|460.93|456.83|5
1636037300000|2021-11-04 14:48:20|460.94|456.84|460.95|456.85|460.95|456.85|460.92|456.82|5
1636037310000|2021-11-04 14:48:30|460.96|456.86|460.98|456.88|460.99|456.89|460.94|456.84|6
1636037320000|2021-11-04 14:48:40|460.99|456.89|461.11|457.01|461.11|457.01|460.96|456.86|13
1636037330000|2021-11-04 14:48:50|461.12|457.02|461.21|457.11|461.24|457.14|461.12|457.02|13
1636037340000|2021-11-04 14:49:00|461.17|457.07|461.1|457|461.17|457.07|461.1|457|10
1636037350000|2021-11-04 14:49:10|461.09|456.99|461.05|456.95|461.1|457|460.99|456.89|16
1636037360000|2021-11-04 14:49:20|461.04|456.94|460.98|456.88|461.04|456.94|460.94|456.84|13
1636037370000|2021-11-04 14:49:30|460.99|456.89|461.02|456.92|461.02|456.92|460.96|456.86|5
1636037380000|2021-11-04 14:49:40|461.04|456.94|461.57|457.47|461.57|457.47|461.04|456.94|24
1636037390000|2021-11-04 14:49:50|461.56|457.46|461.45|457.35|461.59|457.49|461.41|457.31|18
1636037400000|2021-11-04 14:50:00|461.44|457.34|461.38|457.28|461.47|457.37|461.38|457.28|9
1636037410000|2021-11-04 14:50:10|461.37|457.27|461.27|457.17|461.38|457.28|461.27|457.17|8
1636037420000|2021-11-04 14:50:20|461.26|457.16|461.13|457.03|461.26|457.16|461.13|457.03|18
1636037430000|2021-11-04 14:50:30|461.16|457.06|461.12|457.02|461.19|457.09|461.1|457|12
1636037440000|2021-11-04 14:50:40|461.1|457|461.05|456.95|461.12|457.02|461.05|456.95|6
1636037450000|2021-11-04 14:50:50|461.04|456.94|461.18|457.08|461.18|457.08|461.04|456.94|15
1636037460000|2021-11-04 14:51:00|461.2|457.1|461.15|457.05|461.2|457.1|461.13|457.03|8
1636037470000|2021-11-04 14:51:10|461.11|457.01|461.13|457.03|461.13|457.03|461.1|457|5
1636037480000|2021-11-04 14:51:20|461.11|457.01|460.97|456.87|461.15|457.05|460.88|456.78|17
1636037490000|2021-11-04 14:51:30|460.98|456.88|460.8|456.7|460.98|456.88|460.8|456.7|5
1636037500000|2021-11-04 14:51:40|460.83|456.73|460.79|456.69|460.83|456.73|460.79|456.69|2
1636037510000|2021-11-04 14:51:50|460.78|456.68|460.91|456.81|460.94|456.84|460.78|456.68|10
1636037520000|2021-11-04 14:52:00|460.9|456.8|460.93|456.83|461.02|456.92|460.9|456.8|15
1636037530000|2021-11-04 14:52:10|460.91|456.81|460.87|456.77|460.91|456.81|460.78|456.68|9
1636037540000|2021-11-04 14:52:20|460.84|456.74|460.6|456.5|460.84|456.74|460.6|456.5|9
1636037550000|2021-11-04 14:52:30|460.59|456.49|460.51|456.41|460.61|456.51|460.42|456.32|17
1636037560000|2021-11-04 14:52:40|460.52|456.42|460.53|456.43|460.56|456.46|460.5|456.4|8
1636037570000|2021-11-04 14:52:50|460.52|456.42|460.49|456.39|460.52|456.42|460.48|456.38|4
1636037580000|2021-11-04 14:53:00|460.48|456.38|460.49|456.39|460.53|456.43|460.48|456.38|6
1636037590000|2021-11-04 14:53:10|460.46|456.36|460.4|456.3|460.46|456.36|460.39|456.29|3
1636037600000|2021-11-04 14:53:20|460.42|456.32|460.42|456.32|460.42|456.32|460.4|456.3|5
1636037610000|2021-11-04 14:53:30|460.19|456.09|460.2|456.1|460.21|456.11|460.16|456.06|9
1636037620000|2021-11-04 14:53:40|460.21|456.11|460.4|456.3|460.4|456.3|460.16|456.06|14
1636037630000|2021-11-04 14:53:50|460.3|456.2|460.34|456.24|460.43|456.33|460.3|456.2|14
1636037640000|2021-11-04 14:54:00|460.31|456.21|460.23|456.13|460.41|456.31|460.22|456.12|17
1636037650000|2021-11-04 14:54:10|460.17|456.07|460.13|456.03|460.17|456.07|460.11|456.01|7
1636037660000|2021-11-04 14:54:20|460.12|456.02|460.21|456.11|460.26|456.16|460.11|456.01|10
1636037670000|2021-11-04 14:54:30|460.15|456.05|460.33|456.23|460.48|456.38|460.15|456.05|18
1636037680000|2021-11-04 14:54:40|460.32|456.22|460.28|456.18|460.34|456.24|460.28|456.18|8
1636037690000|2021-11-04 14:54:50|460.21|456.11|460.25|456.15|460.25|456.15|460.2|456.1|12
1636037700000|2021-11-04 14:55:00|460.2|456.1|460.3|456.2|460.33|456.23|460.2|456.1|7
1636037710000|2021-11-04 14:55:10|460.31|456.21|460.29|456.19|460.31|456.21|460.2|456.1|5
1636037720000|2021-11-04 14:55:20|460.31|456.21|460.14|456.04|460.33|456.23|460.08|455.98|13
1636037730000|2021-11-04 14:55:30|460.13|456.03|460.01|455.91|460.13|456.03|459.9|455.8|14
1636037740000|2021-11-04 14:55:40|459.93|455.83|459.8|455.7|459.96|455.86|459.8|455.7|8
1636037750000|2021-11-04 14:55:50|459.79|455.69|459.66|455.56|459.79|455.69|459.66|455.56|4
1636037760000|2021-11-04 14:56:00|459.59|455.49|459.7|455.6|459.85|455.75|459.5|455.4|9
1636037770000|2021-11-04 14:56:10|459.75|455.65|459.75|455.65|459.8|455.7|459.7|455.6|6
1636037780000|2021-11-04 14:56:20|459.8|455.7|459.6|455.5|459.8|455.7|459.6|455.5|7
1636037790000|2021-11-04 14:56:30|459.55|455.45|459.4|455.3|459.55|455.45|459.4|455.3|13
1636037800000|2021-11-04 14:56:40|459.34|455.24|459.19|455.09|459.34|455.24|459.18|455.08|8
1636037810000|2021-11-04 14:56:50|459.18|455.08|459.18|455.08|459.19|455.09|459.18|455.08|3
1636037820000|2021-11-04 14:57:00|459.17|455.07|459.1|455|459.2|455.1|459.1|455|14
1636037830000|2021-11-04 14:57:10|459.08|454.98|459.01|454.91|459.12|455.02|458.99|454.89|13
1636037840000|2021-11-04 14:57:20|458.98|454.88|459.06|454.96|459.11|455.01|458.96|454.86|13
1636037850000|2021-11-04 14:57:30|459.02|454.92|459.01|454.91|459.05|454.95|458.9|454.8|18
1636037860000|2021-11-04 14:57:40|458.98|454.88|458.79|454.69|459.04|454.94|458.79|454.69|17
1636037870000|2021-11-04 14:57:50|458.78|454.68|459|454.9|459.03|454.93|458.78|454.68|22
1636037880000|2021-11-04 14:58:00|458.94|454.84|458.89|454.79|458.98|454.88|458.89|454.79|22
1636037890000|2021-11-04 14:58:10|458.9|454.8|458.79|454.69|458.98|454.88|458.78|454.68|17
1636037900000|2021-11-04 14:58:20|458.78|454.68|458.78|454.68|458.8|454.7|458.78|454.68|5
1636037910000|2021-11-04 14:58:30|458.81|454.71|459.06|454.96|459.06|454.96|458.8|454.7|8
1636037920000|2021-11-04 14:58:40|459.07|454.97|459.05|454.95|459.07|454.97|459.04|454.94|7
1636037930000|2021-11-04 14:58:50|459.04|454.94|458.79|454.69|459.04|454.94|458.79|454.69|15
1636037940000|2021-11-04 14:59:00|458.77|454.67|458.75|454.65|458.77|454.67|458.75|454.65|4
1636037950000|2021-11-04 14:59:10|458.74|454.64|458.89|454.79|458.94|454.84|458.7|454.6|15
1636037960000|2021-11-04 14:59:20|458.92|454.82|459.2|455.1|459.2|455.1|458.91|454.81|20
1636037970000|2021-11-04 14:59:30|459.18|455.08|459.17|455.07|459.23|455.13|459.17|455.07|13
1636037980000|2021-11-04 14:59:40|459.21|455.11|459.24|455.14|459.24|455.14|459.19|455.09|5
1636037990000|2021-11-04 14:59:50|459.23|455.13|459.02|454.92|459.23|455.13|459.02|454.92|27
1636038000000|2021-11-04 15:00:00|459.03|454.93|458.8|454.7|459.04|454.94|458.8|454.7|13
1636038010000|2021-11-04 15:00:10|458.81|454.71|459.58|455.48|459.59|455.49|458.81|454.71|22
1636038020000|2021-11-04 15:00:20|459.67|455.57|459.62|455.52|459.73|455.63|459.62|455.52|10
1636038030000|2021-11-04 15:00:30|459.66|455.56|459.9|455.8|459.9|455.8|459.66|455.56|10
1636038040000|2021-11-04 15:00:40|459.91|455.81|460.2|456.1|460.21|456.11|459.91|455.81|22
1636038050000|2021-11-04 15:00:50|460.25|456.15|460.08|455.98|460.39|456.29|460.08|455.98|24
1636038060000|2021-11-04 15:01:00|460.15|456.05|459.98|455.88|460.15|456.05|459.92|455.82|20
1636038070000|2021-11-04 15:01:10|459.99|455.89|460.13|456.03|460.13|456.03|459.98|455.88|11
1636038080000|2021-11-04 15:01:20|460.16|456.06|460.23|456.13|460.23|456.13|460.16|456.06|8
1636038090000|2021-11-04 15:01:30|460.28|456.18|460.53|456.43|460.53|456.43|460.28|456.18|10
1636038100000|2021-11-04 15:01:40|460.52|456.42|460.44|456.34|460.57|456.47|460.44|456.34|18
1636038110000|2021-11-04 15:01:50|460.47|456.37|460.25|456.15|460.47|456.37|460.25|456.15|14
1636038120000|2021-11-04 15:02:00|460.23|456.13|460.19|456.09|460.23|456.13|460.17|456.07|11
1636038130000|2021-11-04 15:02:10|460.18|456.08|459.97|455.87|460.18|456.08|459.97|455.87|13
1636038140000|2021-11-04 15:02:20|459.95|455.85|459.93|455.83|459.96|455.86|459.88|455.78|15
1636038150000|2021-11-04 15:02:30|459.94|455.84|459.95|455.85|459.95|455.85|459.92|455.82|7
1636038160000|2021-11-04 15:02:40|459.92|455.82|459.89|455.79|459.92|455.82|459.89|455.79|4
1636038170000|2021-11-04 15:02:50|459.9|455.8|459.87|455.77|459.9|455.8|459.87|455.77|9
1636038180000|2021-11-04 15:03:00|459.86|455.76|459.6|455.5|459.88|455.78|459.6|455.5|21
1636038190000|2021-11-04 15:03:10|459.66|455.56|460.01|455.91|460.02|455.92|459.6|455.5|21
1636038200000|2021-11-04 15:03:20|459.98|455.88|459.7|455.6|459.98|455.88|459.69|455.59|20
1636038210000|2021-11-04 15:03:30|459.65|455.55|459.67|455.57|459.69|455.59|459.65|455.55|11
1636038220000|2021-11-04 15:03:40|459.65|455.55|459.71|455.61|459.73|455.63|459.6|455.5|15
1636038230000|2021-11-04 15:03:50|459.69|455.59|459.76|455.66|459.87|455.77|459.68|455.58|15
1636038240000|2021-11-04 15:04:00|459.77|455.67|459.56|455.46|459.77|455.67|459.56|455.46|20
1636038250000|2021-11-04 15:04:10|459.55|455.45|459.53|455.43|459.56|455.46|459.46|455.36|14
1636038260000|2021-11-04 15:04:20|459.58|455.48|459.58|455.48|459.58|455.48|459.58|455.48|1
1636038270000|2021-11-04 15:04:30|459.53|455.43|459.57|455.47|459.6|455.5|459.51|455.41|13
1636038280000|2021-11-04 15:04:40|459.58|455.48|459.52|455.42|459.58|455.48|459.49|455.39|8
1636038290000|2021-11-04 15:04:50|459.51|455.41|459.5|455.4|459.51|455.41|459.45|455.35|13
1636038300000|2021-11-04 15:05:00|459.45|455.35|459.48|455.38|459.48|455.38|459.44|455.34|5
1636038310000|2021-11-04 15:05:10|459.51|455.41|459.39|455.29|459.51|455.41|459.39|455.29|13
1636038320000|2021-11-04 15:05:20|459.38|455.28|459.29|455.19|459.39|455.29|459.29|455.19|11
1636038330000|2021-11-04 15:05:30|459.3|455.2|459.27|455.17|459.31|455.21|459.24|455.14|16
1636038340000|2021-11-04 15:05:40|459.25|455.15|458.98|454.88|459.25|455.15|458.96|454.86|20
1636038350000|2021-11-04 15:05:50|459.03|454.93|458.9|454.8|459.03|454.93|458.9|454.8|13
1636038360000|2021-11-04 15:06:00|458.91|454.81|459.73|455.63|459.73|455.63|458.86|454.76|23
1636038370000|2021-11-04 15:06:10|459.87|455.77|459.97|455.87|460.04|455.94|459.87|455.77|15
1636038380000|2021-11-04 15:06:20|459.95|455.85|459.71|455.61|459.95|455.85|459.65|455.55|22
1636038390000|2021-11-04 15:06:30|459.62|455.52|459.15|455.05|459.67|455.57|459.01|454.91|26
1636038400000|2021-11-04 15:06:40|459.13|455.03|459|454.9|459.16|455.06|458.8|454.7|24
1636038410000|2021-11-04 15:06:50|459.01|454.91|458.97|454.87|459.06|454.96|458.89|454.79|21
1636038420000|2021-11-04 15:07:00|458.98|454.88|458.9|454.8|459.1|455|458.85|454.75|16
1636038430000|2021-11-04 15:07:10|458.93|454.83|458.7|454.6|458.93|454.83|458.7|454.6|5
1636038440000|2021-11-04 15:07:20|458.8|454.7|458.78|454.68|458.83|454.73|458.64|454.54|11
1636038450000|2021-11-04 15:07:30|458.5|454.4|458.76|454.66|458.78|454.68|458.5|454.4|16
1636038460000|2021-11-04 15:07:40|458.71|454.61|458.54|454.44|458.71|454.61|458.52|454.42|13
1636038470000|2021-11-04 15:07:50|458.53|454.43|458.31|454.21|458.53|454.43|458.31|454.21|18
1636038480000|2021-11-04 15:08:00|458.36|454.26|458.45|454.35|458.49|454.39|458.27|454.17|18
1636038490000|2021-11-04 15:08:10|458.44|454.34|458.4|454.3|458.48|454.38|458.37|454.27|24
1636038500000|2021-11-04 15:08:20|458.41|454.31|458.29|454.19|458.41|454.31|458.25|454.15|4
1636038510000|2021-11-04 15:08:30|458.15|454.05|458.19|454.09|458.19|454.09|458.15|454.05|2
1636038520000|2021-11-04 15:08:40|457.85|453.75|457.93|453.83|457.94|453.84|457.85|453.75|6
1636038530000|2021-11-04 15:08:50|457.92|453.82|457.84|453.74|457.92|453.82|457.84|453.74|10
1636038540000|2021-11-04 15:09:00|457.86|453.76|457.9|453.8|457.96|453.86|457.8|453.7|23
1636038550000|2021-11-04 15:09:10|457.89|453.79|457.13|453.03|457.92|453.82|457.13|453.03|22
1636038560000|2021-11-04 15:09:20|457.19|453.09|457.38|453.28|457.56|453.46|457.02|452.92|24
1636038570000|2021-11-04 15:09:30|457.44|453.34|456.81|452.71|457.44|453.34|456.75|452.65|26
1636038580000|2021-11-04 15:09:40|456.8|452.7|455.98|451.88|456.8|452.7|455.98|451.88|29
1636038590000|2021-11-04 15:09:50|455.93|451.83|455.85|451.75|456.05|451.95|455.74|451.64|23
1636038600000|2021-11-04 15:10:00|455.81|451.71|455.96|451.86|456.01|451.91|455.81|451.71|24
1636038610000|2021-11-04 15:10:10|455.94|451.84|456.55|452.45|456.63|452.53|455.92|451.82|28
1636038620000|2021-11-04 15:10:20|456.56|452.46|456.89|452.79|456.93|452.83|456.56|452.46|24
1636038630000|2021-11-04 15:10:30|456.9|452.8|456.63|452.53|456.99|452.89|456.63|452.53|17
1636038640000|2021-11-04 15:10:40|456.62|452.52|456.04|451.94|456.68|452.58|456.04|451.94|35
1636038650000|2021-11-04 15:10:50|456.05|451.95|455.7|451.6|456.19|452.09|455.7|451.6|29
1636038660000|2021-11-04 15:11:00|455.65|451.55|455.3|451.2|455.82|451.72|455.3|451.2|22
1636038670000|2021-11-04 15:11:10|455.12|451.02|455.8|451.7|455.8|451.7|455|450.9|32
1636038680000|2021-11-04 15:11:20|455.75|451.65|455.9|451.8|455.9|451.8|455.49|451.39|22
1636038690000|2021-11-04 15:11:30|455.91|451.81|456.09|451.99|456.09|451.99|455.77|451.67|28
1636038700000|2021-11-04 15:11:40|456.08|451.98|455.66|451.56|456.08|451.98|455.54|451.44|24
1636038710000|2021-11-04 15:11:50|455.73|451.63|456.09|451.99|456.13|452.03|455.73|451.63|25
1636038720000|2021-11-04 15:12:00|456.13|452.03|456.55|452.45|456.58|452.48|456.01|451.91|29
1636038730000|2021-11-04 15:12:10|456.57|452.47|456.71|452.61|456.72|452.62|456.42|452.32|25
1636038740000|2021-11-04 15:12:20|456.74|452.64|457.04|452.94|457.11|453.01|456.74|452.64|33
1636038750000|2021-11-04 15:12:30|457.06|452.96|456.49|452.39|457.11|453.01|456.49|452.39|30
1636038760000|2021-11-04 15:12:40|456.55|452.45|456.12|452.02|456.56|452.46|456.1|452|22
1636038770000|2021-11-04 15:12:50|456.15|452.05|456.33|452.23|456.36|452.26|456.13|452.03|27
1636038780000|2021-11-04 15:13:00|456.31|452.21|455.95|451.85|456.31|452.21|455.92|451.82|23
1636038790000|2021-11-04 15:13:10|456.01|451.91|456.01|451.91|456.37|452.27|455.99|451.89|26
1636038800000|2021-11-04 15:13:20|455.97|451.87|455.88|451.78|456.01|451.91|455.81|451.71|22
1636038810000|2021-11-04 15:13:30|455.87|451.77|455.75|451.65|455.91|451.81|455.75|451.65|15
1636038820000|2021-11-04 15:13:40|455.68|451.58|455.5|451.4|455.79|451.69|455.47|451.37|21
1636038830000|2021-11-04 15:13:50|455.6|451.5|455.8|451.7|455.8|451.7|455.54|451.44|9
1636038840000|2021-11-04 15:14:00|455.9|451.8|455.8|451.7|455.95|451.85|455.7|451.6|22
1636038850000|2021-11-04 15:14:10|455.78|451.68|455.31|451.21|455.78|451.68|455.31|451.21|19
1636038860000|2021-11-04 15:14:20|455.33|451.23|455.35|451.25|455.45|451.35|455.2|451.1|18
1636038870000|2021-11-04 15:14:30|455.18|451.08|454.74|450.64|455.4|451.3|454.74|450.64|26
1636038880000|2021-11-04 15:14:40|454.75|450.65|454.87|450.77|454.89|450.79|454.58|450.48|24
1636038890000|2021-11-04 15:14:50|454.89|450.79|454.29|450.19|454.96|450.86|454.28|450.18|30
1636038900000|2021-11-04 15:15:00|454.31|450.21|453.91|449.81|454.33|450.23|453.91|449.81|23
1636038910000|2021-11-04 15:15:10|453.9|449.8|454.43|450.33|454.5|450.4|453.83|449.73|35
1636038920000|2021-11-04 15:15:20|454.33|450.23|453.72|449.62|454.33|450.23|453.6|449.5|24
1636038930000|2021-11-04 15:15:30|453.74|449.64|453.53|449.43|453.74|449.64|453.35|449.25|20
1636038940000|2021-11-04 15:15:40|453.5|449.4|449.64|445.54|453.56|449.46|449.3|445.2|27
1636038950000|2021-11-04 15:15:50|449.51|445.41|450.74|446.64|450.74|446.64|449|444.9|35
1636038960000|2021-11-04 15:16:00|450.69|446.59|449.2|445.1|450.82|446.72|449.11|445.01|34
1636038970000|2021-11-04 15:16:10|449.03|444.93|449.58|445.48|449.58|445.48|447.04|442.94|34
1636038980000|2021-11-04 15:16:20|449.7|445.6|448.1|444|449.86|445.76|448.1|444|33
1636038990000|2021-11-04 15:16:30|448.06|443.96|448.9|444.8|448.91|444.81|447.74|443.64|29
1636039000000|2021-11-04 15:16:40|448.87|444.77|448.75|444.65|449.14|445.04|448.41|444.31|28
1636039010000|2021-11-04 15:16:50|448.76|444.66|448.89|444.79|448.97|444.87|448.38|444.28|32
1636039020000|2021-11-04 15:17:00|449.15|445.05|449.66|445.56|449.66|445.56|448.95|444.85|28
1636039030000|2021-11-04 15:17:10|449.65|445.55|450.93|446.83|451.04|446.94|449.65|445.55|37
1636039040000|2021-11-04 15:17:20|450.85|446.75|449.5|445.4|450.85|446.75|449.17|445.07|27
1636039050000|2021-11-04 15:17:30|449.2|445.1|449.7|445.6|449.91|445.81|449.2|445.1|27
1636039060000|2021-11-04 15:17:40|449.25|445.15|448.73|444.63|449.25|445.15|448.48|444.38|21
1636039070000|2021-11-04 15:17:50|448.72|444.62|449.02|444.92|449.14|445.04|448.68|444.58|24
1636039080000|2021-11-04 15:18:00|449.04|444.94|449.31|445.21|449.31|445.21|449.03|444.93|21
1636039090000|2021-11-04 15:18:10|449.33|445.23|449.05|444.95|449.75|445.65|449.05|444.95|26
1636039100000|2021-11-04 15:18:20|448.97|444.87|449.42|445.32|449.46|445.36|448.9|444.8|32
1636039110000|2021-11-04 15:18:30|449.41|445.31|449.49|445.39|449.81|445.71|449.29|445.19|26
1636039120000|2021-11-04 15:18:40|449.56|445.46|449.31|445.21|449.61|445.51|449.31|445.21|30
1636039130000|2021-11-04 15:18:50|449.26|445.16|449.18|445.08|449.38|445.28|449.1|445|28
1636039140000|2021-11-04 15:19:00|449.07|444.97|449.32|445.22|449.33|445.23|449|444.9|32
1636039150000|2021-11-04 15:19:10|449.28|445.18|449.6|445.5|449.67|445.57|449.14|445.04|29
1636039160000|2021-11-04 15:19:20|449.5|445.4|449.39|445.29|449.53|445.43|449.11|445.01|32
1636039170000|2021-11-04 15:19:30|449.35|445.25|449.87|445.77|449.87|445.77|449.35|445.25|24
1636039180000|2021-11-04 15:19:40|449.92|445.82|449.96|445.86|450.15|446.05|449.78|445.68|23
1636039190000|2021-11-04 15:19:50|450.03|445.93|450.01|445.91|450.25|446.15|449.88|445.78|30
1636039200000|2021-11-04 15:20:00|449.99|445.89|449.74|445.64|449.99|445.89|449.69|445.59|20
1636039210000|2021-11-04 15:20:10|449.72|445.62|449.19|445.09|449.72|445.62|449.09|444.99|23
1636039220000|2021-11-04 15:20:20|449.21|445.11|448.69|444.59|449.21|445.11|448.68|444.58|28
1636039230000|2021-11-04 15:20:30|448.68|444.58|448.1|444|448.68|444.58|448.1|444|32
1636039240000|2021-11-04 15:20:40|448.13|444.03|448.23|444.13|448.24|444.14|447.55|443.45|27
1636039250000|2021-11-04 15:20:50|448.29|444.19|450.43|446.33|450.65|446.55|448.1|444|33
1636039260000|2021-11-04 15:21:00|450.4|446.3|450.16|446.06|450.4|446.3|449.85|445.75|35
1636039270000|2021-11-04 15:21:10|450.15|446.05|450.03|445.93|450.32|446.22|449.98|445.88|30
1636039280000|2021-11-04 15:21:20|450.02|445.92|449.32|445.22|450.04|445.94|449.32|445.22|34
1636039290000|2021-11-04 15:21:30|449.33|445.23|449.51|445.41|449.54|445.44|449.3|445.2|27
1636039300000|2021-11-04 15:21:40|449.5|445.4|448.96|444.86|449.5|445.4|448.91|444.81|21
1636039310000|2021-11-04 15:21:50|448.95|444.85|448.18|444.08|448.95|444.85|448.1|444|29
1636039320000|2021-11-04 15:22:00|448.14|444.04|448.57|444.47|448.57|444.47|447.66|443.56|35
1636039330000|2021-11-04 15:22:10|448.53|444.43|449.25|445.15|449.25|445.15|448.53|444.43|27
1636039340000|2021-11-04 15:22:20|449.29|445.19|449.84|445.74|449.84|445.74|449.29|445.19|31
1636039350000|2021-11-04 15:22:30|449.57|445.47|450.18|446.08|450.27|446.17|449.47|445.37|27
1636039360000|2021-11-04 15:22:40|450.13|446.03|449.97|445.87|450.72|446.62|449.54|445.44|33
1636039370000|2021-11-04 15:22:50|449.99|445.89|449.63|445.53|450.23|446.13|449.63|445.53|31
1636039380000|2021-11-04 15:23:00|449.62|445.52|449.41|445.31|449.62|445.52|449.33|445.23|29
1636039390000|2021-11-04 15:23:10|449.34|445.24|448.65|444.55|449.35|445.25|448.65|444.55|31
1636039400000|2021-11-04 15:23:20|448.6|444.5|449.54|445.44|449.64|445.54|448.6|444.5|31
1636039410000|2021-11-04 15:23:30|449.4|445.3|449.61|445.51|450.12|446.02|449.35|445.25|24
1636039420000|2021-11-04 15:23:40|449.53|445.43|449.63|445.53|449.63|445.53|449.34|445.24|20
1636039430000|2021-11-04 15:23:50|449.71|445.61|449.5|445.4|449.83|445.73|449.46|445.36|31
1636039440000|2021-11-04 15:24:00|449.53|445.43|449.36|445.26|449.64|445.54|449.27|445.17|26
1636039450000|2021-11-04 15:24:10|449.11|445.01|449.2|445.1|449.44|445.34|449|444.9|24
1636039460000|2021-11-04 15:24:20|449.26|445.16|449.66|445.56|449.75|445.65|449.26|445.16|31
1636039470000|2021-11-04 15:24:30|449.69|445.59|450.07|445.97|450.1|446|449.69|445.59|22
1636039480000|2021-11-04 15:24:40|450.02|445.92|450.15|446.05|450.27|446.17|450.02|445.92|16
1636039490000|2021-11-04 15:24:50|450.1|446|449.81|445.71|450.1|446|449.67|445.57|25
1636039500000|2021-11-04 15:25:00|449.77|445.67|450.3|446.2|450.34|446.24|449.77|445.67|20
1636039510000|2021-11-04 15:25:10|450.34|446.24|450.49|446.39|450.49|446.39|450.3|446.2|12
1636039520000|2021-11-04 15:25:20|450.53|446.43|450.2|446.1|450.67|446.57|450.2|446.1|22
1636039530000|2021-11-04 15:25:30|450.4|446.3|450.6|446.5|450.71|446.61|450.4|446.3|12
1636039540000|2021-11-04 15:25:40|450.64|446.54|450.62|446.52|450.72|446.62|450.54|446.44|19
1636039550000|2021-11-04 15:25:50|450.61|446.51|450.26|446.16|450.61|446.51|450.2|446.1|23
1636039560000|2021-11-04 15:26:00|450.27|446.17|450.22|446.12|450.61|446.51|450.12|446.02|18
1636039570000|2021-11-04 15:26:10|450.32|446.22|450.37|446.27|450.39|446.29|450.27|446.17|10
1636039580000|2021-11-04 15:26:20|450.32|446.22|450.38|446.28|450.38|446.28|450.25|446.15|17
1636039590000|2021-11-04 15:26:30|450.33|446.23|450.68|446.58|450.71|446.61|450.33|446.23|18
1636039600000|2021-11-04 15:26:40|450.71|446.61|450.94|446.84|451.05|446.95|450.71|446.61|13
1636039610000|2021-11-04 15:26:50|450.9|446.8|451.17|447.07|451.17|447.07|450.9|446.8|17
1636039620000|2021-11-04 15:27:00|451.24|447.14|451.49|447.39|451.49|447.39|451.24|447.14|11
1636039630000|2021-11-04 15:27:10|451.47|447.37|451.71|447.61|451.72|447.62|451.47|447.37|12
1636039640000|2021-11-04 15:27:20|451.63|447.53|451.65|447.55|451.66|447.56|451.6|447.5|11
1636039650000|2021-11-04 15:27:30|451.71|447.61|451.7|447.6|451.71|447.61|451.69|447.59|8
1636039660000|2021-11-04 15:27:40|451.71|447.61|451.71|447.61|451.75|447.65|451.7|447.6|9
1636039670000|2021-11-04 15:27:50|451.72|447.62|451.53|447.43|451.72|447.62|451.48|447.38|22
1636039680000|2021-11-04 15:28:00|451.59|447.49|451.69|447.59|451.69|447.59|451.45|447.35|22
1636039690000|2021-11-04 15:28:10|451.64|447.54|451.41|447.31|451.64|447.54|451.36|447.26|16
1636039700000|2021-11-04 15:28:20|451.39|447.29|451.39|447.29|451.39|447.29|451.37|447.27|5
1636039710000|2021-11-04 15:28:30|451.36|447.26|451.3|447.2|451.42|447.32|451.3|447.2|14
1636039720000|2021-11-04 15:28:40|451.37|447.27|451.6|447.5|451.64|447.54|451.31|447.21|16
1636039730000|2021-11-04 15:28:50|451.62|447.52|451.39|447.29|451.62|447.52|451.39|447.29|15
1636039740000|2021-11-04 15:29:00|451.51|447.41|451.6|447.5|451.6|447.5|451.39|447.29|19
1636039750000|2021-11-04 15:29:10|451.59|447.49|451.61|447.51|451.69|447.59|451.51|447.41|13
1636039760000|2021-11-04 15:29:20|451.64|447.54|451.71|447.61|451.77|447.67|451.64|447.54|13
1636039770000|2021-11-04 15:29:30|451.99|447.89|452.04|447.94|452.06|447.96|451.99|447.89|12
1636039780000|2021-11-04 15:29:40|452.02|447.92|452.05|447.95|452.07|447.97|452.02|447.92|5
1636039790000|2021-11-04 15:29:50|452.06|447.96|452.33|448.23|452.33|448.23|452.06|447.96|14
1636039800000|2021-11-04 15:30:00|452.34|448.24|451.69|447.59|452.35|448.25|451.68|447.58|21
1636039810000|2021-11-04 15:30:10|451.7|447.6|451.5|447.4|451.7|447.6|451.5|447.4|21
1636039820000|2021-11-04 15:30:20|451.53|447.43|451.57|447.47|451.67|447.57|451.51|447.41|18
1636039830000|2021-11-04 15:30:30|451.54|447.44|451.47|447.37|451.54|447.44|451.37|447.27|19
1636039840000|2021-11-04 15:30:40|451.48|447.38|451.6|447.5|451.66|447.56|451.47|447.37|25
1636039850000|2021-11-04 15:30:50|451.63|447.53|451.94|447.84|451.94|447.84|451.62|447.52|12
1636039860000|2021-11-04 15:31:00|451.95|447.85|451.74|447.64|452.07|447.97|451.74|447.64|19
1636039870000|2021-11-04 15:31:10|451.69|447.59|451.84|447.74|451.9|447.8|451.65|447.55|21
1636039880000|2021-11-04 15:31:20|451.79|447.69|451.55|447.45|451.84|447.74|451.55|447.45|27
1636039890000|2021-11-04 15:31:30|451.54|447.44|451.56|447.46|451.6|447.5|451.54|447.44|11
1636039900000|2021-11-04 15:31:40|451.55|447.45|451.38|447.28|451.55|447.45|451.34|447.24|10
1636039910000|2021-11-04 15:31:50|451.43|447.33|451.65|447.55|451.65|447.55|451.42|447.32|12
1636039920000|2021-11-04 15:32:00|451.64|447.54|451.6|447.5|451.66|447.56|451.59|447.49|16
1636039930000|2021-11-04 15:32:10|451.59|447.49|451.68|447.58|451.69|447.59|451.59|447.49|15
1636039940000|2021-11-04 15:32:20|451.7|447.6|451.86|447.76|451.94|447.84|451.68|447.58|20
1636039950000|2021-11-04 15:32:30|451.92|447.82|452.1|448|452.1|448|451.88|447.78|14
1636039960000|2021-11-04 15:32:40|451.95|447.85|452.1|448|452.13|448.03|451.95|447.85|14
1636039970000|2021-11-04 15:32:50|452|447.9|452.16|448.06|452.17|448.07|452|447.9|12
1636039980000|2021-11-04 15:33:00|452.18|448.08|452.46|448.36|452.46|448.36|452.18|448.08|17
1636039990000|2021-11-04 15:33:10|452.48|448.38|452.57|448.47|452.65|448.55|452.47|448.37|12
1636040000000|2021-11-04 15:33:20|452.55|448.45|452.61|448.51|452.61|448.51|452.49|448.39|14
1636040010000|2021-11-04 15:33:30|452.62|448.52|452.73|448.63|452.73|448.63|452.62|448.52|3
1636040020000|2021-11-04 15:33:40|452.78|448.68|452.81|448.71|452.83|448.73|452.77|448.67|9
1636040030000|2021-11-04 15:33:50|452.84|448.74|452.85|448.75|452.85|448.75|452.78|448.68|10
1636040040000|2021-11-04 15:34:00|452.83|448.73|452.8|448.7|452.91|448.81|452.78|448.68|13
1636040050000|2021-11-04 15:34:10|452.81|448.71|452.64|448.54|452.81|448.71|452.64|448.54|11
1636040060000|2021-11-04 15:34:20|452.59|448.49|452.29|448.19|452.59|448.49|452.28|448.18|18
1636040070000|2021-11-04 15:34:30|452.28|448.18|452.19|448.09|452.34|448.24|452.08|447.98|17
1636040080000|2021-11-04 15:34:40|452.09|447.99|451.88|447.78|452.09|447.99|451.79|447.69|11
1636040090000|2021-11-04 15:34:50|451.86|447.76|451.65|447.55|451.86|447.76|451.58|447.48|10
1636040100000|2021-11-04 15:35:00|451.76|447.66|451.95|447.85|452.08|447.98|451.68|447.58|20
1636040110000|2021-11-04 15:35:10|452|447.9|452.19|448.09|452.3|448.2|452|447.9|18
1636040120000|2021-11-04 15:35:20|451.93|447.83|451.75|447.65|452.14|448.04|451.73|447.63|21
1636040130000|2021-11-04 15:35:30|451.74|447.64|451.48|447.38|451.74|447.64|451.4|447.3|26
1636040140000|2021-11-04 15:35:40|451.51|447.41|451.5|447.4|451.54|447.44|451.46|447.36|19
1636040150000|2021-11-04 15:35:50|451.49|447.39|451.39|447.29|451.54|447.44|451.39|447.29|24
1636040160000|2021-11-04 15:36:00|451.32|447.22|450.71|446.61|451.33|447.23|450.71|446.61|28
1636040170000|2021-11-04 15:36:10|450.69|446.59|450.72|446.62|450.84|446.74|450.62|446.52|26
1636040180000|2021-11-04 15:36:20|450.82|446.72|451.1|447|451.1|447|450.66|446.56|29
1636040190000|2021-11-04 15:36:30|451.11|447.01|451.11|447.01|451.17|447.07|451.08|446.98|19
1636040200000|2021-11-04 15:36:40|451.05|446.95|451.22|447.12|451.22|447.12|450.91|446.81|29
1636040210000|2021-11-04 15:36:50|451.25|447.15|450.95|446.85|451.25|447.15|450.95|446.85|15
1636040220000|2021-11-04 15:37:00|450.92|446.82|451.1|447|451.12|447.02|450.86|446.76|23
1636040230000|2021-11-04 15:37:10|451.11|447.01|450.9|446.8|451.14|447.04|450.9|446.8|17
1636040240000|2021-11-04 15:37:20|450.91|446.81|451.1|447|451.1|447|450.91|446.81|19
1636040250000|2021-11-04 15:37:30|451.09|446.99|451.3|447.2|451.3|447.2|451.09|446.99|19
1636040260000|2021-11-04 15:37:40|451.31|447.21|451.16|447.06|451.35|447.25|451.14|447.04|12
1636040270000|2021-11-04 15:37:50|451.17|447.07|450.96|446.86|451.24|447.14|450.9|446.8|20
1636040280000|2021-11-04 15:38:00|450.95|446.85|450.91|446.81|450.98|446.88|450.91|446.81|10
1636040290000|2021-11-04 15:38:10|450.9|446.8|450.86|446.76|450.91|446.81|450.76|446.66|21
1636040300000|2021-11-04 15:38:20|450.89|446.79|451.12|447.02|451.13|447.03|450.87|446.77|12
1636040310000|2021-11-04 15:38:30|451.15|447.05|451.49|447.39|451.49|447.39|451.15|447.05|16
1636040320000|2021-11-04 15:38:40|451.5|447.4|452.24|448.14|452.24|448.14|451.44|447.34|18
1636040330000|2021-11-04 15:38:50|452.27|448.17|451.95|447.85|452.4|448.3|451.93|447.83|27
1636040340000|2021-11-04 15:39:00|451.9|447.8|452.16|448.06|452.17|448.07|451.85|447.75|21
1636040350000|2021-11-04 15:39:10|452.17|448.07|452.33|448.23|452.34|448.24|452.17|448.07|13
1636040360000|2021-11-04 15:39:20|452.34|448.24|452.59|448.49|452.59|448.49|452.34|448.24|14
1636040370000|2021-11-04 15:39:30|452.61|448.51|452.78|448.68|452.78|448.68|452.61|448.51|14
1636040380000|2021-11-04 15:39:40|452.75|448.65|452.75|448.65|452.77|448.67|452.7|448.6|9
1636040390000|2021-11-04 15:39:50|452.77|448.67|452.72|448.62|452.77|448.67|452.72|448.62|4
1636040400000|2021-11-04 15:40:00|452.68|448.58|452.51|448.41|452.68|448.58|452.49|448.39|17
1636040410000|2021-11-04 15:40:10|452.5|448.4|452.71|448.61|452.71|448.61|452.44|448.34|18
1636040420000|2021-11-04 15:40:20|452.7|448.6|452.61|448.51|452.71|448.61|452.6|448.5|15
1636040430000|2021-11-04 15:40:30|452.6|448.5|452.56|448.46|452.61|448.51|452.51|448.41|9
1636040440000|2021-11-04 15:40:40|452.53|448.43|452.59|448.49|452.59|448.49|452.53|448.43|11
1636040450000|2021-11-04 15:40:50|452.61|448.51|452.69|448.59|452.71|448.61|452.6|448.5|11
1636040460000|2021-11-04 15:41:00|452.66|448.56|452.72|448.62|452.72|448.62|452.66|448.56|15
1636040470000|2021-11-04 15:41:10|452.74|448.64|452.74|448.64|452.77|448.67|452.71|448.61|15
1636040480000|2021-11-04 15:41:20|452.73|448.63|452.77|448.67|452.79|448.69|452.73|448.63|7
1636040490000|2021-11-04 15:41:30|452.76|448.66|452.66|448.56|452.76|448.66|452.66|448.56|7
1636040500000|2021-11-04 15:41:40|452.63|448.53|452.11|448.01|452.66|448.56|452.11|448.01|20
1636040510000|2021-11-04 15:41:50|452.08|447.98|452.27|448.17|452.27|448.17|451.64|447.54|32
1636040520000|2021-11-04 15:42:00|452.4|448.3|452.31|448.21|452.41|448.31|452.1|448|21
1636040530000|2021-11-04 15:42:10|452.3|448.2|452.6|448.5|452.64|448.54|452.3|448.2|31
1636040540000|2021-11-04 15:42:20|452.61|448.51|452.53|448.43|452.61|448.51|452.42|448.32|19
1636040550000|2021-11-04 15:42:30|452.55|448.45|452.59|448.49|452.77|448.67|452.55|448.45|19
1636040560000|2021-11-04 15:42:40|452.6|448.5|452.5|448.4|452.6|448.5|452.4|448.3|18
1636040570000|2021-11-04 15:42:50|452.46|448.36|452.61|448.51|452.7|448.6|452.43|448.33|19
1636040580000|2021-11-04 15:43:00|452.62|448.52|452.7|448.6|452.7|448.6|452.56|448.46|15
1636040590000|2021-11-04 15:43:10|452.71|448.61|452.61|448.51|452.71|448.61|452.56|448.46|20
1636040600000|2021-11-04 15:43:20|452.64|448.54|452.59|448.49|452.7|448.6|452.59|448.49|13
1636040610000|2021-11-04 15:43:30|452.57|448.47|452.61|448.51|452.73|448.63|452.57|448.47|20
1636040620000|2021-11-04 15:43:40|452.65|448.55|452.71|448.61|452.92|448.82|452.64|448.54|29
1636040630000|2021-11-04 15:43:50|452.7|448.6|452.2|448.1|452.7|448.6|452.18|448.08|23
1636040640000|2021-11-04 15:44:00|452.31|448.21|452.35|448.25|452.35|448.25|452.2|448.1|20
1636040650000|2021-11-04 15:44:10|452.3|448.2|452.68|448.58|452.68|448.58|452.3|448.2|25
1636040660000|2021-11-04 15:44:20|452.72|448.62|452.55|448.45|452.72|448.62|452.53|448.43|19
1636040670000|2021-11-04 15:44:30|452.56|448.46|452.13|448.03|452.56|448.46|452.13|448.03|19
1636040680000|2021-11-04 15:44:40|452.14|448.04|451.91|447.81|452.15|448.05|451.78|447.68|29
1636040690000|2021-11-04 15:44:50|451.92|447.82|452.01|447.91|452.11|448.01|451.92|447.82|16
1636040700000|2021-11-04 15:45:00|452.04|447.94|452.12|448.02|452.32|448.22|452.04|447.94|26
1636040710000|2021-11-04 15:45:10|452.13|448.03|451.8|447.7|452.15|448.05|451.79|447.69|17
1636040720000|2021-11-04 15:45:20|451.79|447.69|451.72|447.62|451.8|447.7|451.7|447.6|14
1636040730000|2021-11-04 15:45:30|451.71|447.61|451.38|447.28|451.71|447.61|451.34|447.24|17
1636040740000|2021-11-04 15:45:40|451.43|447.33|451.2|447.1|451.43|447.33|451.2|447.1|15
1636040750000|2021-11-04 15:45:50|451.17|447.07|451.33|447.23|451.34|447.24|451.12|447.02|27
1636040760000|2021-11-04 15:46:00|451.32|447.22|451.35|447.25|451.37|447.27|451.21|447.11|27
1636040770000|2021-11-04 15:46:10|451.36|447.26|451.37|447.27|451.43|447.33|451.32|447.22|13
1636040780000|2021-11-04 15:46:20|451.36|447.26|451.29|447.19|451.38|447.28|451.29|447.19|19
1636040790000|2021-11-04 15:46:30|451.21|447.11|450.8|446.7|451.21|447.11|450.78|446.68|21
1636040800000|2021-11-04 15:46:40|450.72|446.62|450.94|446.84|450.94|446.84|450.47|446.37|26
1636040810000|2021-11-04 15:46:50|450.95|446.85|451.13|447.03|451.14|447.04|450.95|446.85|16
1636040820000|2021-11-04 15:47:00|451.12|447.02|450.79|446.69|451.12|447.02|450.77|446.67|20
1636040830000|2021-11-04 15:47:10|450.82|446.72|450.58|446.48|450.82|446.72|450.58|446.48|30
1636040840000|2021-11-04 15:47:20|450.57|446.47|450.43|446.33|450.61|446.51|450.43|446.33|22
1636040850000|2021-11-04 15:47:30|450.39|446.29|450.54|446.44|450.56|446.46|450.3|446.2|25
1636040860000|2021-11-04 15:47:40|450.59|446.49|450.26|446.16|450.65|446.55|450.26|446.16|28
1636040870000|2021-11-04 15:47:50|450.25|446.15|449.74|445.64|450.27|446.17|449.59|445.49|19
1636040880000|2021-11-04 15:48:00|449.73|445.63|449.75|445.65|449.76|445.66|449.5|445.4|17
1636040890000|2021-11-04 15:48:10|449.67|445.57|449.67|445.57|449.67|445.57|449.6|445.5|14
1636040900000|2021-11-04 15:48:20|449.65|445.55|449.01|444.91|449.66|445.56|448.96|444.86|31
1636040910000|2021-11-04 15:48:30|448.97|444.87|449.43|445.33|449.45|445.35|448.97|444.87|17
1636040920000|2021-11-04 15:48:40|449.44|445.34|449.48|445.38|449.52|445.42|449.4|445.3|15
1636040930000|2021-11-04 15:48:50|449.47|445.37|449.48|445.38|449.48|445.38|449.21|445.11|22
1636040940000|2021-11-04 15:49:00|449.49|445.39|449.89|445.79|450.08|445.98|449.46|445.36|19
1636040950000|2021-11-04 15:49:10|449.88|445.78|449.6|445.5|449.94|445.84|449.6|445.5|8
1636040960000|2021-11-04 15:49:20|449.72|445.62|449.61|445.51|449.75|445.65|449.61|445.51|8
1636040970000|2021-11-04 15:49:30|449.67|445.57|449.96|445.86|449.96|445.86|449.65|445.55|14
1636040980000|2021-11-04 15:49:40|450|445.9|449.75|445.65|450|445.9|449.72|445.62|16
1636040990000|2021-11-04 15:49:50|449.77|445.67|449.13|445.03|449.77|445.67|449.13|445.03|25
1636041000000|2021-11-04 15:50:00|449.12|445.02|449.17|445.07|449.39|445.29|448.94|444.84|31
1636041010000|2021-11-04 15:50:10|449.11|445.01|449.56|445.46|449.72|445.62|448.99|444.89|29
1636041020000|2021-11-04 15:50:20|449.57|445.47|449.76|445.66|449.83|445.73|449.56|445.46|30
1636041030000|2021-11-04 15:50:30|449.74|445.64|449.93|445.83|450.26|446.16|449.74|445.64|31
1636041040000|2021-11-04 15:50:40|449.94|445.84|449.52|445.42|449.94|445.84|449.49|445.39|23
1636041050000|2021-11-04 15:50:50|449.6|445.5|449.32|445.22|449.68|445.58|449.32|445.22|23
1636041060000|2021-11-04 15:51:00|449.28|445.18|449.41|445.31|449.5|445.4|449.26|445.16|18
1636041070000|2021-11-04 15:51:10|449.4|445.3|449.41|445.31|449.46|445.36|449.32|445.22|26
1636041080000|2021-11-04 15:51:20|449.38|445.28|449.68|445.58|449.69|445.59|449.38|445.28|26
1636041090000|2021-11-04 15:51:30|449.72|445.62|450.28|446.18|450.28|446.18|449.72|445.62|24
1636041100000|2021-11-04 15:51:40|450.25|446.15|450.2|446.1|450.36|446.26|450.14|446.04|30
1636041110000|2021-11-04 15:51:50|450.14|446.04|450.03|445.93|450.17|446.07|449.96|445.86|24
1636041120000|2021-11-04 15:52:00|450.08|445.98|449.72|445.62|450.08|445.98|449.72|445.62|24
1636041130000|2021-11-04 15:52:10|449.73|445.63|449.66|445.56|449.95|445.85|449.66|445.56|23
1636041140000|2021-11-04 15:52:20|449.65|445.55|449.59|445.49|449.69|445.59|449.56|445.46|13
1636041150000|2021-11-04 15:52:30|449.6|445.5|449.74|445.64|449.75|445.65|449.49|445.39|23
1636041160000|2021-11-04 15:52:40|449.73|445.63|449.59|445.49|449.74|445.64|449.54|445.44|26
1636041170000|2021-11-04 15:52:50|449.62|445.52|449.53|445.43|449.84|445.74|449.53|445.43|20
1636041180000|2021-11-04 15:53:00|449.59|445.49|449.5|445.4|449.7|445.6|449.39|445.29|20
1636041190000|2021-11-04 15:53:10|449.48|445.38|449.57|445.47|449.65|445.55|449.48|445.38|25
1636041200000|2021-11-04 15:53:20|449.54|445.44|449.57|445.47|449.57|445.47|449.46|445.36|16
1636041210000|2021-11-04 15:53:30|449.59|445.49|449.36|445.26|449.61|445.51|449.32|445.22|28
1636041220000|2021-11-04 15:53:40|449.35|445.25|449.58|445.48|449.62|445.52|449.35|445.25|23
1636041230000|2021-11-04 15:53:50|449.57|445.47|449.4|445.3|449.57|445.47|449.4|445.3|14
1636041240000|2021-11-04 15:54:00|449.43|445.33|449.46|445.36|449.62|445.52|449.43|445.33|20
1636041250000|2021-11-04 15:54:10|449.48|445.38|449.57|445.47|449.61|445.51|449.42|445.32|17
1636041260000|2021-11-04 15:54:20|449.62|445.52|449.85|445.75|449.87|445.77|449.6|445.5|23
1636041270000|2021-11-04 15:54:30|449.87|445.77|449.69|445.59|449.89|445.79|449.69|445.59|26
1636041280000|2021-11-04 15:54:40|449.62|445.52|449.4|445.3|449.65|445.55|449.4|445.3|22
1636041290000|2021-11-04 15:54:50|449.45|445.35|449.22|445.12|449.55|445.45|449.17|445.07|26
1636041300000|2021-11-04 15:55:00|449.25|445.15|449.46|445.36|449.49|445.39|449.04|444.94|24
1636041310000|2021-11-04 15:55:10|449.47|445.37|450.07|445.97|450.07|445.97|449.47|445.37|23
1636041320000|2021-11-04 15:55:20|450.13|446.03|450.3|446.2|450.3|446.2|450.03|445.93|22
1636041330000|2021-11-04 15:55:30|450.29|446.19|449.58|445.48|450.29|446.19|449.49|445.39|28
1636041340000|2021-11-04 15:55:40|449.6|445.5|449.32|445.22|449.62|445.52|449.3|445.2|28
1636041350000|2021-11-04 15:55:50|449.35|445.25|449.24|445.14|449.38|445.28|449.19|445.09|21
1636041360000|2021-11-04 15:56:00|449.26|445.16|449.24|445.14|449.31|445.21|449.22|445.12|13
1636041370000|2021-11-04 15:56:10|449.26|445.16|449.48|445.38|449.63|445.53|449.24|445.14|25
1636041380000|2021-11-04 15:56:20|449.42|445.32|449.61|445.51|449.67|445.57|449.33|445.23|22
1636041390000|2021-11-04 15:56:30|449.65|445.55|449.81|445.71|449.83|445.73|449.65|445.55|23
1636041400000|2021-11-04 15:56:40|449.82|445.72|449.89|445.79|449.9|445.8|449.76|445.66|14
1636041410000|2021-11-04 15:56:50|449.88|445.78|449.73|445.63|449.91|445.81|449.71|445.61|20
1636041420000|2021-11-04 15:57:00|449.74|445.64|449.99|445.89|450.03|445.93|449.74|445.64|23
1636041430000|2021-11-04 15:57:10|449.95|445.85|449.89|445.79|450.02|445.92|449.89|445.79|24
1636041440000|2021-11-04 15:57:20|449.91|445.81|449.95|445.85|450|445.9|449.91|445.81|13
1636041450000|2021-11-04 15:57:30|449.94|445.84|450.02|445.92|450.05|445.95|449.89|445.79|9
1636041460000|2021-11-04 15:57:40|450.06|445.96|449.85|445.75|450.06|445.96|449.8|445.7|23
1636041470000|2021-11-04 15:57:50|449.86|445.76|449.75|445.65|449.86|445.76|449.75|445.65|17
1636041480000|2021-11-04 15:58:00|449.76|445.66|449.55|445.45|449.76|445.66|449.55|445.45|18
1636041490000|2021-11-04 15:58:10|449.57|445.47|449.56|445.46|449.6|445.5|449.54|445.44|13
1636041500000|2021-11-04 15:58:20|449.54|445.44|450.01|445.91|450.01|445.91|449.52|445.42|25
1636041510000|2021-11-04 15:58:30|450.03|445.93|449.99|445.89|450.1|446|449.98|445.88|17
1636041520000|2021-11-04 15:58:40|449.98|445.88|449.91|445.81|450|445.9|449.85|445.75|21
1636041530000|2021-11-04 15:58:50|449.86|445.76|449.99|445.89|450.04|445.94|449.86|445.76|26
1636041540000|2021-11-04 15:59:00|450.04|445.94|450.08|445.98|450.1|446|450.04|445.94|15
1636041550000|2021-11-04 15:59:10|450.07|445.97|449.64|445.54|450.07|445.97|449.64|445.54|26
1636041560000|2021-11-04 15:59:20|449.66|445.56|449.54|445.44|449.85|445.75|449.45|445.35|17
1636041570000|2021-11-04 15:59:30|449.55|445.45|449.8|445.7|449.83|445.73|449.52|445.42|25
1636041580000|2021-11-04 15:59:40|449.83|445.73|449.59|445.49|449.83|445.73|449.59|445.49|13
1636041590000|2021-11-04 15:59:50|449.57|445.47|449.33|445.23|449.62|445.52|449.33|445.23|24
1636041600000|2021-11-04 16:00:00|449.36|445.26|449.38|445.28|449.61|445.51|449.36|445.26|24
1636041610000|2021-11-04 16:00:10|449.51|445.41|449.53|445.43|449.58|445.48|449.36|445.26|22
1636041620000|2021-11-04 16:00:20|449.6|445.5|449.61|445.51|449.62|445.52|449.48|445.38|21
1636041630000|2021-11-04 16:00:30|449.67|445.57|449.34|445.24|449.67|445.57|449.34|445.24|15
1636041640000|2021-11-04 16:00:40|449.29|445.19|449.46|445.36|449.46|445.36|449.29|445.19|10
1636041650000|2021-11-04 16:00:50|449.45|445.35|449.37|445.27|449.45|445.35|449.33|445.23|7
1636041660000|2021-11-04 16:01:00|449.36|445.26|449.42|445.32|449.42|445.32|449.26|445.16|15
1636041670000|2021-11-04 16:01:10|449.5|445.4|449.55|445.45|449.59|445.49|449.5|445.4|25
1636041680000|2021-11-04 16:01:20|449.54|445.44|448.69|444.59|449.56|445.46|448.69|444.59|21
1636041690000|2021-11-04 16:01:30|448.74|444.64|449.3|445.2|449.3|445.2|448.74|444.64|17
1636041700000|2021-11-04 16:01:40|449.29|445.19|449.03|444.93|449.29|445.19|449.01|444.91|23
1636041710000|2021-11-04 16:01:50|449.06|444.96|448.98|444.88|449.06|444.96|448.93|444.83|16
1636041720000|2021-11-04 16:02:00|448.97|444.87|449.07|444.97|449.13|445.03|448.97|444.87|20
1636041730000|2021-11-04 16:02:10|448.84|444.74|448.57|444.47|448.88|444.78|448.57|444.47|26
1636041740000|2021-11-04 16:02:20|448.56|444.46|449.74|445.64|449.74|445.64|448.56|444.46|24
1636041750000|2021-11-04 16:02:30|449.79|445.69|450.12|446.02|450.22|446.12|449.79|445.69|18
1636041760000|2021-11-04 16:02:40|450.13|446.03|449.89|445.79|450.2|446.1|449.7|445.6|19
1636041770000|2021-11-04 16:02:50|449.97|445.87|449.91|445.81|450.05|445.95|449.91|445.81|19
1636041780000|2021-11-04 16:03:00|449.9|445.8|449.73|445.63|449.91|445.81|449.72|445.62|30
1636041790000|2021-11-04 16:03:10|449.74|445.64|449.61|445.51|449.84|445.74|449.61|445.51|25
1636041800000|2021-11-04 16:03:20|449.66|445.56|449.86|445.76|449.86|445.76|449.66|445.56|22
1636041810000|2021-11-04 16:03:30|449.85|445.75|449.94|445.84|449.96|445.86|449.85|445.75|13
1636041820000|2021-11-04 16:03:40|449.98|445.88|449.8|445.7|450.02|445.92|449.8|445.7|11
1636041830000|2021-11-04 16:03:50|449.91|445.81|449.36|445.26|449.97|445.87|449.33|445.23|25
1636041840000|2021-11-04 16:04:00|449.25|445.15|449.2|445.1|449.33|445.23|449.07|444.97|27
1636041850000|2021-11-04 16:04:10|449.21|445.11|449.04|444.94|449.24|445.14|448.93|444.83|24
1636041860000|2021-11-04 16:04:20|449|444.9|449.37|445.27|449.45|445.35|449|444.9|32
1636041870000|2021-11-04 16:04:30|449.36|445.26|449.26|445.16|449.48|445.38|449.16|445.06|28
1636041880000|2021-11-04 16:04:40|449.27|445.17|449.17|445.07|449.31|445.21|449.15|445.05|12
1636041890000|2021-11-04 16:04:50|449.13|445.03|449.02|444.92|449.18|445.08|449.02|444.92|14
1636041900000|2021-11-04 16:05:00|448.88|444.78|449.05|444.95|449.1|445|448.83|444.73|24
1636041910000|2021-11-04 16:05:10|449.08|444.98|449.12|445.02|449.18|445.08|448.87|444.77|25
1636041920000|2021-11-04 16:05:20|449.13|445.03|449.11|445.01|449.18|445.08|449.08|444.98|17
1636041930000|2021-11-04 16:05:30|449.08|444.98|448.98|444.88|449.11|445.01|448.94|444.84|12
1636041940000|2021-11-04 16:05:40|448.95|444.85|448.76|444.66|448.95|444.85|448.72|444.62|16
1636041950000|2021-11-04 16:05:50|448.77|444.67|448.74|444.64|448.95|444.85|448.74|444.64|21
1636041960000|2021-11-04 16:06:00|448.77|444.67|448.56|444.46|448.77|444.67|448.4|444.3|19
1636041970000|2021-11-04 16:06:10|448.5|444.4|448.32|444.22|448.51|444.41|448.32|444.22|18
1636041980000|2021-11-04 16:06:20|448.3|444.2|448.28|444.18|448.32|444.22|447.99|443.89|16
1636041990000|2021-11-04 16:06:30|448.03|443.93|448.06|443.96|448.35|444.25|448.01|443.91|23
1636042000000|2021-11-04 16:06:40|448.16|444.06|448.16|444.06|448.16|444.06|447.95|443.85|18
1636042010000|2021-11-04 16:06:50|448.14|444.04|448.23|444.13|448.29|444.19|448.14|444.04|29
1636042020000|2021-11-04 16:07:00|448.22|444.12|447.93|443.83|448.23|444.13|447.93|443.83|16
1636042030000|2021-11-04 16:07:10|447.92|443.82|447.74|443.64|447.93|443.83|447.74|443.64|10
1636042040000|2021-11-04 16:07:20|447.75|443.65|447.78|443.68|447.84|443.74|447.72|443.62|15
1636042050000|2021-11-04 16:07:30|447.79|443.69|447.65|443.55|447.79|443.69|447.65|443.55|6
1636042060000|2021-11-04 16:07:40|447.6|443.5|447.38|443.28|447.6|443.5|447.34|443.24|27
1636042070000|2021-11-04 16:07:50|447.51|443.41|446.74|442.64|447.51|443.41|446.72|442.62|29
1636042080000|2021-11-04 16:08:00|446.73|442.63|446.06|441.96|446.84|442.74|446.05|441.95|22
1636042090000|2021-11-04 16:08:10|446.21|442.11|445.95|441.85|446.3|442.2|445.93|441.83|29
1636042100000|2021-11-04 16:08:20|445.94|441.84|446.31|442.21|446.62|442.52|445.93|441.83|19
1636042110000|2021-11-04 16:08:30|446.2|442.1|446.3|442.2|446.48|442.38|446.06|441.96|32
1636042120000|2021-11-04 16:08:40|446.22|442.12|446.09|441.99|446.46|442.36|445.87|441.77|32
1636042130000|2021-11-04 16:08:50|446.17|442.07|446.24|442.14|446.3|442.2|446.01|441.91|32
1636042140000|2021-11-04 16:09:00|446.23|442.13|446.35|442.25|446.4|442.3|446.23|442.13|23
1636042150000|2021-11-04 16:09:10|446.41|442.31|446.33|442.23|446.41|442.31|446.22|442.12|19
1636042160000|2021-11-04 16:09:20|446.32|442.22|446.4|442.3|446.43|442.33|446.29|442.19|22
1636042170000|2021-11-04 16:09:30|446.39|442.29|446.32|442.22|446.4|442.3|446.26|442.16|19
1636042180000|2021-11-04 16:09:40|446.36|442.26|446.41|442.31|446.43|442.33|446.36|442.26|16
1636042190000|2021-11-04 16:09:50|446.4|442.3|446.23|442.13|446.46|442.36|446.23|442.13|18
1636042200000|2021-11-04 16:10:00|446.22|442.12|446.38|442.28|446.4|442.3|446.08|441.98|16
1636042210000|2021-11-04 16:10:10|446.37|442.27|446.41|442.31|446.44|442.34|446.29|442.19|18
1636042220000|2021-11-04 16:10:20|446.4|442.3|446.51|442.41|446.63|442.53|446.39|442.29|24
1636042230000|2021-11-04 16:10:30|446.53|442.43|446.97|442.87|447.04|442.94|446.51|442.41|19
1636042240000|2021-11-04 16:10:40|446.98|442.88|447.06|442.96|447.06|442.96|446.92|442.82|23
1636042250000|2021-11-04 16:10:50|447.07|442.97|447.29|443.19|447.29|443.19|447.07|442.97|18
1636042260000|2021-11-04 16:11:00|447.3|443.2|447.93|443.83|447.95|443.85|447.3|443.2|24
1636042270000|2021-11-04 16:11:10|447.97|443.87|448.3|444.2|448.32|444.22|447.96|443.86|22
1636042280000|2021-11-04 16:11:20|448.33|444.23|448.4|444.3|448.4|444.3|448.26|444.16|19
1636042290000|2021-11-04 16:11:30|448.43|444.33|448.83|444.73|448.83|444.73|448.43|444.33|14
1636042300000|2021-11-04 16:11:40|448.81|444.71|449|444.9|449.02|444.92|448.81|444.71|29
1636042310000|2021-11-04 16:11:50|449.01|444.91|449.46|445.36|449.51|445.41|449.01|444.91|17
1636042320000|2021-11-04 16:12:00|449.5|445.4|449.27|445.17|449.5|445.4|448.93|444.83|16
1636042330000|2021-11-04 16:12:10|449.31|445.21|449.45|445.35|449.45|445.35|449.31|445.21|7
1636042340000|2021-11-04 16:12:20|449.43|445.33|449.46|445.36|449.47|445.37|449.37|445.27|14
1636042350000|2021-11-04 16:12:30|449.47|445.37|449.45|445.35|449.59|445.49|449.41|445.31|14
1636042360000|2021-11-04 16:12:40|449.47|445.37|449.56|445.46|449.56|445.46|449.44|445.34|14
1636042370000|2021-11-04 16:12:50|449.57|445.47|449.72|445.62|449.72|445.62|449.56|445.46|14
1636042380000|2021-11-04 16:13:00|449.7|445.6|449.61|445.51|449.7|445.6|449.61|445.51|12
1636042390000|2021-11-04 16:13:10|449.62|445.52|449.76|445.66|449.76|445.66|449.58|445.48|18
1636042400000|2021-11-04 16:13:20|449.7|445.6|449.73|445.63|449.74|445.64|449.7|445.6|8
1636042410000|2021-11-04 16:13:30|449.74|445.64|449.74|445.64|449.76|445.66|449.73|445.63|10
1636042420000|2021-11-04 16:13:40|449.72|445.62|449.78|445.68|449.78|445.68|449.72|445.62|4
1636042430000|2021-11-04 16:13:50|449.79|445.69|450.17|446.07|450.17|446.07|449.79|445.69|12
1636042440000|2021-11-04 16:14:00|450.19|446.09|450.2|446.1|450.23|446.13|450.19|446.09|7
1636042450000|2021-11-04 16:14:10|450.21|446.11|450.34|446.24|450.34|446.24|450.2|446.1|17
1636042460000|2021-11-04 16:14:20|450.36|446.26|450.43|446.33|450.48|446.38|450.34|446.24|12
1636042470000|2021-11-04 16:14:30|450.41|446.31|450.57|446.47|450.57|446.47|450.41|446.31|11
1636042480000|2021-11-04 16:14:40|450.58|446.48|450.45|446.35|450.63|446.53|450.45|446.35|19
1636042490000|2021-11-04 16:14:50|450.39|446.29|450.27|446.17|450.39|446.29|450.26|446.16|15
1636042500000|2021-11-04 16:15:00|450.26|446.16|449.96|445.86|450.29|446.19|449.96|445.86|24
1636042510000|2021-11-04 16:15:10|449.97|445.87|449.81|445.71|449.99|445.89|449.8|445.7|12
1636042520000|2021-11-04 16:15:20|449.8|445.7|449.59|445.49|449.8|445.7|449.59|445.49|18
1636042530000|2021-11-04 16:15:30|449.57|445.47|449.44|445.34|449.57|445.47|449.31|445.21|19
1636042540000|2021-11-04 16:15:40|449.38|445.28|450.12|446.02|450.12|446.02|449.38|445.28|19
1636042550000|2021-11-04 16:15:50|450.11|446.01|450.09|445.99|450.13|446.03|450|445.9|16
1636042560000|2021-11-04 16:16:00|450.06|445.96|449.91|445.81|450.08|445.98|449.87|445.77|24
1636042570000|2021-11-04 16:16:10|449.92|445.82|449.82|445.72|450.09|445.99|449.82|445.72|26
1636042580000|2021-11-04 16:16:20|449.77|445.67|449.79|445.69|449.79|445.69|449.65|445.55|22
1636042590000|2021-11-04 16:16:30|449.8|445.7|449.73|445.63|449.85|445.75|449.72|445.62|12
1636042600000|2021-11-04 16:16:40|449.74|445.64|449.67|445.57|449.76|445.66|449.67|445.57|11
1636042610000|2021-11-04 16:16:50|449.65|445.55|449.65|445.55|449.68|445.58|449.65|445.55|9
1636042620000|2021-11-04 16:17:00|449.66|445.56|449.82|445.72|449.85|445.75|449.66|445.56|15
1636042630000|2021-11-04 16:17:10|449.84|445.74|450|445.9|450.01|445.91|449.83|445.73|11
1636042640000|2021-11-04 16:17:20|450.02|445.92|450.07|445.97|450.07|445.97|450.01|445.91|7
1636042650000|2021-11-04 16:17:30|450.06|445.96|450.08|445.98|450.08|445.98|450.06|445.96|3
1636042660000|2021-11-04 16:17:40|450.11|446.01|450.34|446.24|450.34|446.24|450.08|445.98|14
1636042670000|2021-11-04 16:17:50|450.35|446.25|451.18|447.08|451.27|447.17|450.35|446.25|17
1636042680000|2021-11-04 16:18:00|451.17|447.07|450.97|446.87|451.19|447.09|450.89|446.79|32
1636042690000|2021-11-04 16:18:10|450.96|446.86|451.2|447.1|451.21|447.11|450.96|446.86|19
1636042700000|2021-11-04 16:18:20|451.21|447.11|451.21|447.11|451.24|447.14|451.21|447.11|3
1636042710000|2021-11-04 16:18:30|451.2|447.1|451.24|447.14|451.24|447.14|451.12|447.02|13
1636042720000|2021-11-04 16:18:40|451.3|447.2|451.4|447.3|451.4|447.3|451.29|447.19|10
1636042730000|2021-11-04 16:18:50|451.39|447.29|451.43|447.33|451.5|447.4|451.38|447.28|21
1636042740000|2021-11-04 16:19:00|451.42|447.32|451.42|447.32|451.43|447.33|451.41|447.31|5
1636042750000|2021-11-04 16:19:10|451.41|447.31|451.36|447.26|451.43|447.33|451.36|447.26|11
1636042760000|2021-11-04 16:19:20|451.35|447.25|451.16|447.06|451.36|447.26|451.16|447.06|21
1636042770000|2021-11-04 16:19:30|451.17|447.07|451.12|447.02|451.21|447.11|450.96|446.86|28
1636042780000|2021-11-04 16:19:40|451.1|447|450.97|446.87|451.25|447.15|450.97|446.87|25
1636042790000|2021-11-04 16:19:50|450.95|446.85|450.59|446.49|450.95|446.85|450.59|446.49|19
1636042800000|2021-11-04 16:20:00|450.57|446.47|450.53|446.43|450.57|446.47|450.41|446.31|21
1636042810000|2021-11-04 16:20:10|450.54|446.44|450.43|446.33|450.58|446.48|450.43|446.33|17
1636042820000|2021-11-04 16:20:20|450.44|446.34|450.29|446.19|450.45|446.35|450.24|446.14|19
1636042830000|2021-11-04 16:20:30|450.3|446.2|450.57|446.47|450.57|446.47|450.3|446.2|12
1636042840000|2021-11-04 16:20:40|450.58|446.48|450.56|446.46|450.6|446.5|450.53|446.43|9
1636042850000|2021-11-04 16:20:50|450.55|446.45|450.23|446.13|450.55|446.45|450.23|446.13|25
1636042860000|2021-11-04 16:21:00|450.22|446.12|450.21|446.11|450.23|446.13|450.2|446.1|10
1636042870000|2021-11-04 16:21:10|450.22|446.12|450.23|446.13|450.27|446.17|450.22|446.12|10
1636042880000|2021-11-04 16:21:20|450.22|446.12|450.1|446|450.22|446.12|450.1|446|18
1636042890000|2021-11-04 16:21:30|450.09|445.99|450.29|446.19|450.3|446.2|449.99|445.89|22
1636042900000|2021-11-04 16:21:40|450.33|446.23|450.56|446.46|450.56|446.46|450.3|446.2|23
1636042910000|2021-11-04 16:21:50|450.59|446.49|450.92|446.82|450.95|446.85|450.59|446.49|28
1636042920000|2021-11-04 16:22:00|450.95|446.85|450.99|446.89|450.99|446.89|450.84|446.74|19
1636042930000|2021-11-04 16:22:10|450.92|446.82|450.78|446.68|450.97|446.87|450.77|446.67|19
1636042940000|2021-11-04 16:22:20|450.88|446.78|450.6|446.5|450.9|446.8|450.56|446.46|20
1636042950000|2021-11-04 16:22:30|450.64|446.54|450.57|446.47|450.66|446.56|450.47|446.37|15
1636042960000|2021-11-04 16:22:40|450.62|446.52|450.43|446.33|450.65|446.55|450.38|446.28|27
1636042970000|2021-11-04 16:22:50|450.44|446.34|450.38|446.28|450.46|446.36|450.36|446.26|8
1636042980000|2021-11-04 16:23:00|450.4|446.3|450.43|446.33|450.47|446.37|450.29|446.19|10
1636042990000|2021-11-04 16:23:10|450.42|446.32|450.32|446.22|450.43|446.33|450.27|446.17|21
1636043000000|2021-11-04 16:23:20|450.33|446.23|450.34|446.24|450.53|446.43|450.33|446.23|27
1636043010000|2021-11-04 16:23:30|450.33|446.23|450.16|446.06|450.42|446.32|450.1|446|19
1636043020000|2021-11-04 16:23:40|450.15|446.05|450.06|445.96|450.16|446.06|450|445.9|17
1636043030000|2021-11-04 16:23:50|450.05|445.95|450|445.9|450.13|446.03|450|445.9|11
1636043040000|2021-11-04 16:24:00|449.99|445.89|449.99|445.89|450.05|445.95|449.96|445.86|11
1636043050000|2021-11-04 16:24:10|450|445.9|450|445.9|450.08|445.98|449.99|445.89|15
1636043060000|2021-11-04 16:24:20|450.07|445.97|449.85|445.75|450.07|445.97|449.84|445.74|14
1636043070000|2021-11-04 16:24:30|449.86|445.76|449.72|445.62|449.9|445.8|449.67|445.57|18
1636043080000|2021-11-04 16:24:40|449.67|445.57|449.66|445.56|449.68|445.58|449.63|445.53|7
1636043090000|2021-11-04 16:24:50|449.68|445.58|449.81|445.71|449.83|445.73|449.68|445.58|12
1636043100000|2021-11-04 16:25:00|449.83|445.73|449.68|445.58|449.85|445.75|449.63|445.53|18
1636043110000|2021-11-04 16:25:10|449.71|445.61|449.9|445.8|449.99|445.89|449.71|445.61|15
1636043120000|2021-11-04 16:25:20|449.89|445.79|450.22|446.12|450.23|446.13|449.89|445.79|11
1636043130000|2021-11-04 16:25:30|450.23|446.13|450.36|446.26|450.36|446.26|450.22|446.12|9
1636043140000|2021-11-04 16:25:40|450.37|446.27|450.22|446.12|450.43|446.33|450.22|446.12|23
1636043150000|2021-11-04 16:25:50|450.23|446.13|450.12|446.02|450.23|446.13|450.12|446.02|13
1636043160000|2021-11-04 16:26:00|450.05|445.95|449.82|445.72|450.05|445.95|449.79|445.69|14
1636043170000|2021-11-04 16:26:10|449.8|445.7|449.5|445.4|449.8|445.7|449.49|445.39|27
1636043180000|2021-11-04 16:26:20|449.57|445.47|449.49|445.39|449.72|445.62|449.49|445.39|28
1636043190000|2021-11-04 16:26:30|449.54|445.44|449.77|445.67|449.86|445.76|449.5|445.4|23
1636043200000|2021-11-04 16:26:40|449.76|445.66|449.72|445.62|449.76|445.66|449.46|445.36|28
1636043210000|2021-11-04 16:26:50|449.7|445.6|449.85|445.75|449.85|445.75|449.66|445.56|15
1636043220000|2021-11-04 16:27:00|449.89|445.79|449.91|445.81|449.91|445.81|449.89|445.79|4
1636043230000|2021-11-04 16:27:10|449.9|445.8|450.27|446.17|450.27|446.17|449.9|445.8|15
1636043240000|2021-11-04 16:27:20|450.28|446.18|450.58|446.48|450.61|446.51|450.24|446.14|18
1636043250000|2021-11-04 16:27:30|450.61|446.51|450.79|446.69|450.85|446.75|450.61|446.51|11
1636043260000|2021-11-04 16:27:40|450.73|446.63|450.64|446.54|450.73|446.63|450.62|446.52|12
1636043270000|2021-11-04 16:27:50|450.65|446.55|450.59|446.49|450.68|446.58|450.59|446.49|11
1636043280000|2021-11-04 16:28:00|450.56|446.46|450.38|446.28|450.56|446.46|450.38|446.28|13
1636043290000|2021-11-04 16:28:10|450.32|446.22|449.99|445.89|450.32|446.22|449.99|445.89|30
1636043300000|2021-11-04 16:28:20|450|445.9|449.71|445.61|450|445.9|449.66|445.56|26
1636043310000|2021-11-04 16:28:30|449.63|445.53|449.9|445.8|449.9|445.8|449.63|445.53|31
1636043320000|2021-11-04 16:28:40|449.93|445.83|450.16|446.06|450.24|446.14|449.93|445.83|15
1636043330000|2021-11-04 16:28:50|450.13|446.03|450.12|446.02|450.2|446.1|450.06|445.96|22
1636043340000|2021-11-04 16:29:00|450.11|446.01|449.83|445.73|450.11|446.01|449.83|445.73|20
1636043350000|2021-11-04 16:29:10|449.84|445.74|449.78|445.68|449.84|445.74|449.68|445.58|17
1636043360000|2021-11-04 16:29:20|449.74|445.64|449.8|445.7|449.81|445.71|449.74|445.64|11
1636043370000|2021-11-04 16:29:30|449.81|445.71|449.74|445.64|449.83|445.73|449.74|445.64|12
1636043380000|2021-11-04 16:29:40|449.78|445.68|449.69|445.59|449.79|445.69|449.68|445.58|17
1636043390000|2021-11-04 16:29:50|449.57|445.47|449.7|445.6|449.7|445.6|449.57|445.47|10
1636043400000|2021-11-04 16:30:00|449.66|445.56|449.53|445.43|449.66|445.56|449.52|445.42|19
1636043410000|2021-11-04 16:30:10|449.5|445.4|449.33|445.23|449.5|445.4|449.33|445.23|26
1636043420000|2021-11-04 16:30:20|449.36|445.26|449.22|445.12|449.36|445.26|449.22|445.12|15
1636043430000|2021-11-04 16:30:30|449.23|445.13|448.92|444.82|449.23|445.13|448.92|444.82|17
1636043440000|2021-11-04 16:30:40|448.93|444.83|448.92|444.82|448.93|444.83|448.82|444.72|17
1636043450000|2021-11-04 16:30:50|448.93|444.83|448.93|444.83|449.05|444.95|448.86|444.76|20
1636043460000|2021-11-04 16:31:00|448.9|444.8|448.74|444.64|448.9|444.8|448.73|444.63|7
1636043470000|2021-11-04 16:31:10|448.7|444.6|448.44|444.34|448.7|444.6|448.44|444.34|19
1636043480000|2021-11-04 16:31:20|448.42|444.32|448.27|444.17|448.47|444.37|448.13|444.03|25
1636043490000|2021-11-04 16:31:30|448.28|444.18|448.15|444.05|448.28|444.18|448.11|444.01|13
1636043500000|2021-11-04 16:31:40|448.17|444.07|448.16|444.06|448.22|444.12|448.16|444.06|10
1636043510000|2021-11-04 16:31:50|448.17|444.07|448.1|444|448.17|444.07|447.99|443.89|13
1636043520000|2021-11-04 16:32:00|448.15|444.05|448.3|444.2|448.43|444.33|448.15|444.05|17
1636043530000|2021-11-04 16:32:10|448.37|444.27|448.64|444.54|448.67|444.57|448.37|444.27|10
1636043540000|2021-11-04 16:32:20|448.67|444.57|448.36|444.26|448.67|444.57|448.21|444.11|24
1636043550000|2021-11-04 16:32:30|448.39|444.29|448.58|444.48|448.58|444.48|448.39|444.29|16
1636043560000|2021-11-04 16:32:40|448.57|444.47|448.15|444.05|448.57|444.47|448.15|444.05|17
1636043570000|2021-11-04 16:32:50|448.11|444.01|448.09|443.99|448.11|444.01|448.09|443.99|2
1636043580000|2021-11-04 16:33:00|448.05|443.95|448.12|444.02|448.12|444.02|448.05|443.95|3
1636043590000|2021-11-04 16:33:10|448.14|444.04|448.52|444.42|448.52|444.42|448.1|444|25
1636043600000|2021-11-04 16:33:20|448.53|444.43|448.52|444.42|448.56|444.46|448.51|444.41|9
1636043610000|2021-11-04 16:33:30|448.5|444.4|448.52|444.42|448.53|444.43|448.44|444.34|11
1636043620000|2021-11-04 16:33:40|448.53|444.43|448.46|444.36|448.53|444.43|448.43|444.33|17
1636043630000|2021-11-04 16:33:50|448.47|444.37|448.44|444.34|448.47|444.37|448.44|444.34|6
1636043640000|2021-11-04 16:34:00|448.41|444.31|448.03|443.93|448.41|444.31|448.03|443.93|15
1636043650000|2021-11-04 16:34:10|448.02|443.92|447.8|443.7|448.02|443.92|447.8|443.7|17
1636043660000|2021-11-04 16:34:20|447.83|443.73|447.74|443.64|447.89|443.79|447.74|443.64|16
1636043670000|2021-11-04 16:34:30|447.77|443.67|448.15|444.05|448.15|444.05|447.76|443.66|21
1636043680000|2021-11-04 16:34:40|448.16|444.06|447.93|443.83|448.26|444.16|447.93|443.83|21
1636043690000|2021-11-04 16:34:50|447.92|443.82|447.95|443.85|447.95|443.85|447.82|443.72|14
1636043700000|2021-11-04 16:35:00|447.92|443.82|447.51|443.41|447.92|443.82|447.28|443.18|25
1636043710000|2021-11-04 16:35:10|447.52|443.42|447.5|443.4|447.6|443.5|447.5|443.4|22
1636043720000|2021-11-04 16:35:20|447.52|443.42|447.54|443.44|447.54|443.44|447.32|443.22|20
1636043730000|2021-11-04 16:35:30|447.51|443.41|447.66|443.56|447.78|443.68|447.51|443.41|26
1636043740000|2021-11-04 16:35:40|447.67|443.57|448.51|444.41|448.51|444.41|447.67|443.57|30
1636043750000|2021-11-04 16:35:50|448.43|444.33|448.28|444.18|448.77|444.67|448.23|444.13|27
1636043760000|2021-11-04 16:36:00|448.24|444.14|447.94|443.84|448.24|444.14|447.92|443.82|11
1636043770000|2021-11-04 16:36:10|447.93|443.83|447.76|443.66|447.99|443.89|447.75|443.65|18
1636043780000|2021-11-04 16:36:20|447.75|443.65|447.58|443.48|447.75|443.65|447.58|443.48|17
1636043790000|2021-11-04 16:36:30|447.53|443.43|447.53|443.43|447.66|443.56|447.52|443.42|17
1636043800000|2021-11-04 16:36:40|447.56|443.46|447.75|443.65|447.82|443.72|447.55|443.45|22
1636043810000|2021-11-04 16:36:50|447.8|443.7|447.38|443.28|447.8|443.7|447.36|443.26|25
1636043820000|2021-11-04 16:37:00|447.39|443.29|447.69|443.59|447.73|443.63|447.38|443.28|18
1636043830000|2021-11-04 16:37:10|447.73|443.63|448.11|444.01|448.11|444.01|447.71|443.61|19
1636043840000|2021-11-04 16:37:20|448.12|444.02|447.91|443.81|448.12|444.02|447.91|443.81|14
1636043850000|2021-11-04 16:37:30|447.92|443.82|447.86|443.76|447.92|443.82|447.63|443.53|32
1636043860000|2021-11-04 16:37:40|447.87|443.77|448.08|443.98|448.19|444.09|447.86|443.76|26
1636043870000|2021-11-04 16:37:50|448.07|443.97|448|443.9|448.09|443.99|447.9|443.8|22
1636043880000|2021-11-04 16:38:00|447.94|443.84|447.92|443.82|448.05|443.95|447.86|443.76|27
1636043890000|2021-11-04 16:38:10|447.91|443.81|447.67|443.57|447.91|443.81|447.67|443.57|17
1636043900000|2021-11-04 16:38:20|447.62|443.52|447.45|443.35|447.65|443.55|447.45|443.35|24
1636043910000|2021-11-04 16:38:30|447.44|443.34|447.48|443.38|447.49|443.39|447.34|443.24|23
1636043920000|2021-11-04 16:38:40|447.47|443.37|447.73|443.63|447.73|443.63|447.46|443.36|20
1636043930000|2021-11-04 16:38:50|447.74|443.64|447.72|443.62|447.75|443.65|447.66|443.56|15
1636043940000|2021-11-04 16:39:00|447.74|443.64|447.94|443.84|447.94|443.84|447.71|443.61|12
1636043950000|2021-11-04 16:39:10|447.93|443.83|447.87|443.77|448.02|443.92|447.87|443.77|13
1636043960000|2021-11-04 16:39:20|447.86|443.76|447.78|443.68|447.86|443.76|447.75|443.65|16
1636043970000|2021-11-04 16:39:30|447.77|443.67|447.84|443.74|447.84|443.74|447.77|443.67|6
1636043980000|2021-11-04 16:39:40|447.85|443.75|447.46|443.36|447.87|443.77|447.46|443.36|20
1636043990000|2021-11-04 16:39:50|447.38|443.28|448.03|443.93|448.1|444|447.38|443.28|23
1636044000000|2021-11-04 16:40:00|448.02|443.92|448.07|443.97|448.1|444|447.94|443.84|23
1636044010000|2021-11-04 16:40:10|448.09|443.99|447.92|443.82|448.09|443.99|447.85|443.75|19
1636044020000|2021-11-04 16:40:20|447.94|443.84|448.04|443.94|448.11|444.01|447.85|443.75|15
1636044030000|2021-11-04 16:40:30|448.03|443.93|448.17|444.07|448.17|444.07|447.98|443.88|23
1636044040000|2021-11-04 16:40:40|448.21|444.11|448.14|444.04|448.21|444.11|448.14|444.04|5
1636044050000|2021-11-04 16:40:50|448.15|444.05|448.48|444.38|448.5|444.4|448.14|444.04|18
1636044060000|2021-11-04 16:41:00|448.49|444.39|448.51|444.41|448.54|444.44|448.4|444.3|19
1636044070000|2021-11-04 16:41:10|448.52|444.42|448.4|444.3|448.57|444.47|448.33|444.23|26
1636044080000|2021-11-04 16:41:20|448.41|444.31|448.35|444.25|448.41|444.31|448.25|444.15|17
1636044090000|2021-11-04 16:41:30|448.36|444.26|448.45|444.35|448.48|444.38|448.29|444.19|17
1636044100000|2021-11-04 16:41:40|448.4|444.3|448.53|444.43|448.53|444.43|448.4|444.3|9
1636044110000|2021-11-04 16:41:50|448.6|444.5|448.62|444.52|448.63|444.53|448.6|444.5|7
1636044120000|2021-11-04 16:42:00|448.68|444.58|448.68|444.58|448.68|444.58|448.53|444.43|11
1636044130000|2021-11-04 16:42:10|448.67|444.57|448.69|444.59|448.72|444.62|448.67|444.57|5
1636044140000|2021-11-04 16:42:20|448.71|444.61|448.7|444.6|448.72|444.62|448.7|444.6|4
1636044150000|2021-11-04 16:42:30|448.74|444.64|448.85|444.75|448.87|444.77|448.74|444.64|8
1636044160000|2021-11-04 16:42:40|448.93|444.83|448.93|444.83|448.96|444.86|448.83|444.73|18
1636044170000|2021-11-04 16:42:50|448.94|444.84|448.92|444.82|449.04|444.94|448.89|444.79|15
1636044180000|2021-11-04 16:43:00|448.91|444.81|448.93|444.83|448.93|444.83|448.78|444.68|21
1636044190000|2021-11-04 16:43:10|448.92|444.82|448.86|444.76|448.97|444.87|448.82|444.72|15
1636044200000|2021-11-04 16:43:20|448.85|444.75|448.95|444.85|448.96|444.86|448.85|444.75|16
1636044210000|2021-11-04 16:43:30|448.91|444.81|448.86|444.76|448.97|444.87|448.79|444.69|24
1636044220000|2021-11-04 16:43:40|448.85|444.75|448.71|444.61|448.86|444.76|448.7|444.6|18
1636044230000|2021-11-04 16:43:50|448.72|444.62|448.47|444.37|448.72|444.62|448.42|444.32|16
1636044240000|2021-11-04 16:44:00|448.46|444.36|448.48|444.38|448.59|444.49|448.46|444.36|21
1636044250000|2021-11-04 16:44:10|448.49|444.39|448.28|444.18|448.49|444.39|448.28|444.18|15
1636044260000|2021-11-04 16:44:20|448.27|444.17|448.16|444.06|448.27|444.17|448|443.9|19
1636044270000|2021-11-04 16:44:30|448.12|444.02|448.61|444.51|448.61|444.51|448.1|444|24
1636044280000|2021-11-04 16:44:40|448.53|444.43|449.06|444.96|449.07|444.97|448.53|444.43|25
1636044290000|2021-11-04 16:44:50|449.05|444.95|449.3|445.2|449.3|445.2|449.02|444.92|21
1636044300000|2021-11-04 16:45:00|449.33|445.23|449.2|445.1|449.33|445.23|449.09|444.99|19
1636044310000|2021-11-04 16:45:10|449.15|445.05|449.77|445.67|449.77|445.67|449.15|445.05|31
1636044320000|2021-11-04 16:45:20|449.78|445.68|450|445.9|450.06|445.96|449.78|445.68|19
1636044330000|2021-11-04 16:45:30|450.08|445.98|449.67|445.57|450.08|445.98|449.67|445.57|15
1636044340000|2021-11-04 16:45:40|449.66|445.56|449.34|445.24|449.67|445.57|449.34|445.24|19
1636044350000|2021-11-04 16:45:50|449.35|445.25|449.59|445.49|449.59|445.49|449.31|445.21|26
1636044360000|2021-11-04 16:46:00|449.57|445.47|449.68|445.58|449.68|445.58|449.42|445.32|17
1636044370000|2021-11-04 16:46:10|449.72|445.62|449.71|445.61|449.72|445.62|449.62|445.52|15
1636044380000|2021-11-04 16:46:20|449.69|445.59|449.6|445.5|449.69|445.59|449.58|445.48|14
1636044390000|2021-11-04 16:46:30|449.61|445.51|449.61|445.51|449.61|445.51|449.61|445.51|1
1636044400000|2021-11-04 16:46:40|449.59|445.49|449.46|445.36|449.59|445.49|449.46|445.36|14
1636044410000|2021-11-04 16:46:50|449.43|445.33|449.52|445.42|449.53|445.43|449.43|445.33|11
1636044420000|2021-11-04 16:47:00|449.53|445.43|449.64|445.54|449.64|445.54|449.48|445.38|17
1636044430000|2021-11-04 16:47:10|449.65|445.55|449.5|445.4|449.68|445.58|449.5|445.4|13
1636044440000|2021-11-04 16:47:20|449.51|445.41|449.46|445.36|449.57|445.47|449.46|445.36|16
1636044450000|2021-11-04 16:47:30|449.47|445.37|449.62|445.52|449.62|445.52|449.47|445.37|11
1636044460000|2021-11-04 16:47:40|449.64|445.54|449.95|445.85|450.06|445.96|449.64|445.54|19
1636044470000|2021-11-04 16:47:50|449.96|445.86|449.86|445.76|450.05|445.95|449.86|445.76|17
1636044480000|2021-11-04 16:48:00|449.85|445.75|449.91|445.81|449.92|445.82|449.85|445.75|7
1636044490000|2021-11-04 16:48:10|449.88|445.78|449.76|445.66|449.9|445.8|449.73|445.63|9
1636044500000|2021-11-04 16:48:20|449.71|445.61|449.78|445.68|449.8|445.7|449.7|445.6|10
1636044510000|2021-11-04 16:48:30|449.79|445.69|449.81|445.71|449.84|445.74|449.79|445.69|6
1636044520000|2021-11-04 16:48:40|449.8|445.7|449.8|445.7|449.81|445.71|449.79|445.69|5
1636044530000|2021-11-04 16:48:50|449.81|445.71|449.85|445.75|449.91|445.81|449.81|445.71|10
1636044540000|2021-11-04 16:49:00|449.84|445.74|449.81|445.71|449.85|445.75|449.77|445.67|6
1636044550000|2021-11-04 16:49:10|449.72|445.62|449.82|445.72|449.82|445.72|449.72|445.62|7
1636044560000|2021-11-04 16:49:20|449.81|445.71|449.78|445.68|449.81|445.71|449.71|445.61|4
1636044570000|2021-11-04 16:49:30|449.74|445.64|449.78|445.68|449.85|445.75|449.74|445.64|10
1636044580000|2021-11-04 16:49:40|449.79|445.69|449.76|445.66|449.79|445.69|449.71|445.61|11
1636044590000|2021-11-04 16:49:50|449.7|445.6|449.77|445.67|449.85|445.75|449.7|445.6|12
1636044600000|2021-11-04 16:50:00|449.74|445.64|449.86|445.76|449.96|445.86|449.74|445.64|12
1636044610000|2021-11-04 16:50:10|449.9|445.8|449.82|445.72|449.9|445.8|449.79|445.69|8
1636044620000|2021-11-04 16:50:20|449.81|445.71|449.81|445.71|449.88|445.78|449.79|445.69|12
1636044630000|2021-11-04 16:50:30|449.82|445.72|449.58|445.48|449.83|445.73|449.57|445.47|22
1636044640000|2021-11-04 16:50:40|449.6|445.5|449.73|445.63|449.73|445.63|449.58|445.48|13
1636044650000|2021-11-04 16:50:50|449.76|445.66|449.84|445.74|449.84|445.74|449.76|445.66|9
1636044660000|2021-11-04 16:51:00|449.89|445.79|449.96|445.86|449.96|445.86|449.89|445.79|13
1636044670000|2021-11-04 16:51:10|449.99|445.89|450.26|446.16|450.26|446.16|449.98|445.88|19
1636044680000|2021-11-04 16:51:20|450.29|446.19|450.27|446.17|450.47|446.37|450.27|446.17|18
1636044690000|2021-11-04 16:51:30|450.22|446.12|450.18|446.08|450.22|446.12|450.17|446.07|11
1636044700000|2021-11-04 16:51:40|450.22|446.12|450.18|446.08|450.22|446.12|450.17|446.07|5
1636044710000|2021-11-04 16:51:50|450.23|446.13|450.09|445.99|450.23|446.13|450.09|445.99|10
1636044720000|2021-11-04 16:52:00|450.14|446.04|450|445.9|450.15|446.05|449.96|445.86|18
1636044730000|2021-11-04 16:52:10|450.06|445.96|449.7|445.6|450.08|445.98|449.68|445.58|30
1636044740000|2021-11-04 16:52:20|449.71|445.61|449.65|445.55|449.77|445.67|449.65|445.55|21
1636044750000|2021-11-04 16:52:30|449.67|445.57|450.04|445.94|450.04|445.94|449.6|445.5|25
1636044760000|2021-11-04 16:52:40|450.05|445.95|450.6|446.5|450.6|446.5|450.05|445.95|26
1636044770000|2021-11-04 16:52:50|450.61|446.51|450.63|446.53|450.65|446.55|450.53|446.43|14
1636044780000|2021-11-04 16:53:00|450.62|446.52|450.59|446.49|450.66|446.56|450.46|446.36|14
1636044790000|2021-11-04 16:53:10|450.63|446.53|450.62|446.52|450.66|446.56|450.53|446.43|12
1636044800000|2021-11-04 16:53:20|450.63|446.53|450.56|446.46|450.64|446.54|450.54|446.44|17
1636044810000|2021-11-04 16:53:30|450.58|446.48|450.41|446.31|450.61|446.51|450.39|446.29|14
1636044820000|2021-11-04 16:53:40|450.42|446.32|450.3|446.2|450.42|446.32|450.27|446.17|17
1636044830000|2021-11-04 16:53:50|450.32|446.22|450.3|446.2|450.44|446.34|450.25|446.15|22
1636044840000|2021-11-04 16:54:00|450.29|446.19|449.99|445.89|450.29|446.19|449.99|445.89|19
1636044850000|2021-11-04 16:54:10|449.98|445.88|449.82|445.72|449.98|445.88|449.69|445.59|18
1636044860000|2021-11-04 16:54:20|449.81|445.71|449.71|445.61|449.81|445.71|449.63|445.53|19
1636044870000|2021-11-04 16:54:30|449.73|445.63|449.64|445.54|449.87|445.77|449.58|445.48|18
1636044880000|2021-11-04 16:54:40|449.65|445.55|450.25|446.15|450.33|446.23|449.64|445.54|29
1636044890000|2021-11-04 16:54:50|450.12|446.02|450.49|446.39|450.56|446.46|450.12|446.02|14
1636044900000|2021-11-04 16:55:00|450.5|446.4|450.46|446.36|450.5|446.4|450.4|446.3|18
1636044910000|2021-11-04 16:55:10|450.48|446.38|450.6|446.5|450.61|446.51|450.47|446.37|15
1636044920000|2021-11-04 16:55:20|450.58|446.48|450.6|446.5|450.6|446.5|450.46|446.36|16
1636044930000|2021-11-04 16:55:30|450.61|446.51|450.49|446.39|450.67|446.57|450.49|446.39|12
1636044940000|2021-11-04 16:55:40|450.46|446.36|449.99|445.89|450.55|446.45|449.99|445.89|29
1636044950000|2021-11-04 16:55:50|449.97|445.87|449.7|445.6|449.97|445.87|449.7|445.6|28
1636044960000|2021-11-04 16:56:00|449.65|445.55|449.63|445.53|449.72|445.62|449.57|445.47|22
1636044970000|2021-11-04 16:56:10|449.58|445.48|449.74|445.64|449.89|445.79|449.58|445.48|24
1636044980000|2021-11-04 16:56:20|449.72|445.62|449.85|445.75|449.89|445.79|449.72|445.62|21
1636044990000|2021-11-04 16:56:30|449.86|445.76|449.94|445.84|450.05|445.95|449.84|445.74|24
1636045000000|2021-11-04 16:56:40|449.95|445.85|450.03|445.93|450.03|445.93|449.92|445.82|18
1636045010000|2021-11-04 16:56:50|450.04|445.94|450.38|446.28|450.38|446.28|450.02|445.92|18
1636045020000|2021-11-04 16:57:00|450.37|446.27|450.33|446.23|450.56|446.46|450.3|446.2|17
1636045030000|2021-11-04 16:57:10|450.37|446.27|450.43|446.33|450.61|446.51|450.37|446.27|21
1636045040000|2021-11-04 16:57:20|450.62|446.52|450.5|446.4|450.63|446.53|450.48|446.38|21
1636045050000|2021-11-04 16:57:30|450.55|446.45|450.58|446.48|450.72|446.62|450.5|446.4|24
1636045060000|2021-11-04 16:57:40|450.57|446.47|450.71|446.61|450.77|446.67|450.53|446.43|22
1636045070000|2021-11-04 16:57:50|450.67|446.57|450.54|446.44|450.71|446.61|450.48|446.38|13
1636045080000|2021-11-04 16:58:00|450.45|446.35|450.24|446.14|450.5|446.4|450.24|446.14|11
1636045090000|2021-11-04 16:58:10|450.23|446.13|450.29|446.19|450.31|446.21|450.04|445.94|22
1636045100000|2021-11-04 16:58:20|450.27|446.17|450.19|446.09|450.31|446.21|450.05|445.95|19
1636045110000|2021-11-04 16:58:30|450.21|446.11|450.29|446.19|450.34|446.24|450.2|446.1|18
1636045120000|2021-11-04 16:58:40|450.27|446.17|450.17|446.07|450.3|446.2|450.13|446.03|25
1636045130000|2021-11-04 16:58:50|450.13|446.03|450.37|446.27|450.37|446.27|450.13|446.03|9
1636045140000|2021-11-04 16:59:00|450.26|446.16|450.3|446.2|450.38|446.28|450.18|446.08|17
1636045150000|2021-11-04 16:59:10|450.37|446.27|450.8|446.7|450.85|446.75|450.26|446.16|31
1636045160000|2021-11-04 16:59:20|450.83|446.73|450.6|446.5|450.83|446.73|450.57|446.47|16
1636045170000|2021-11-04 16:59:30|450.57|446.47|450.44|446.34|450.67|446.57|450.44|446.34|9
1636045180000|2021-11-04 16:59:40|450.38|446.28|450.32|446.22|450.42|446.32|450.29|446.19|7
1636045190000|2021-11-04 16:59:50|450.33|446.23|450.59|446.49|450.61|446.51|450.33|446.23|18
1636045200000|2021-11-04 17:00:00|450.51|446.41|450.55|446.45|450.63|446.53|450.4|446.3|15
1636045210000|2021-11-04 17:00:10|450.47|446.37|450.48|446.38|450.57|446.47|450.38|446.28|22
1636045220000|2021-11-04 17:00:20|450.49|446.39|450.38|446.28|450.49|446.39|450.38|446.28|9
1636045230000|2021-11-04 17:00:30|450.45|446.35|450.5|446.4|450.55|446.45|450.41|446.31|20
1636045240000|2021-11-04 17:00:40|450.41|446.31|450.35|446.25|450.44|446.34|450.33|446.23|16
1636045250000|2021-11-04 17:00:50|450.34|446.24|450.3|446.2|450.34|446.24|450.29|446.19|7
1636045260000|2021-11-04 17:01:00|450.34|446.24|450.63|446.53|450.63|446.53|450.29|446.19|19
1636045270000|2021-11-04 17:01:10|450.58|446.48|450.72|446.62|450.84|446.74|450.58|446.48|20
1636045280000|2021-11-04 17:01:20|450.57|446.47|450.38|446.28|450.78|446.68|450.38|446.28|23
1636045290000|2021-11-04 17:01:30|450.39|446.29|450.33|446.23|450.39|446.29|450.31|446.21|10
1636045300000|2021-11-04 17:01:40|450.32|446.22|450.39|446.29|450.39|446.29|450.3|446.2|15
1636045310000|2021-11-04 17:01:50|450.42|446.32|450.65|446.55|450.65|446.55|450.33|446.23|19
1636045320000|2021-11-04 17:02:00|450.73|446.63|450.8|446.7|450.82|446.72|450.65|446.55|18
1636045330000|2021-11-04 17:02:10|450.81|446.71|450.59|446.49|450.9|446.8|450.57|446.47|24
1636045340000|2021-11-04 17:02:20|450.58|446.48|450.47|446.37|450.64|446.54|450.47|446.37|17
1636045350000|2021-11-04 17:02:30|450.44|446.34|450.53|446.43|450.55|446.45|450.39|446.29|19
1636045360000|2021-11-04 17:02:40|450.55|446.45|450.6|446.5|450.6|446.5|450.52|446.42|5
1636045370000|2021-11-04 17:02:50|450.63|446.53|450.88|446.78|450.9|446.8|450.63|446.53|20
1636045380000|2021-11-04 17:03:00|450.84|446.74|450.82|446.72|450.85|446.75|450.82|446.72|4
1636045390000|2021-11-04 17:03:10|450.81|446.71|450.67|446.57|450.81|446.71|450.64|446.54|16
1636045400000|2021-11-04 17:03:20|450.64|446.54|450.85|446.75|450.86|446.76|450.59|446.49|12
1636045410000|2021-11-04 17:03:30|450.84|446.74|450.91|446.81|450.91|446.81|450.82|446.72|7
1636045420000|2021-11-04 17:03:40|450.92|446.82|451.11|447.01|451.16|447.06|450.92|446.82|13
1636045430000|2021-11-04 17:03:50|451.12|447.02|451.33|447.23|451.42|447.32|451.12|447.02|23
1636045440000|2021-11-04 17:04:00|451.3|447.2|451.53|447.43|451.59|447.49|451.3|447.2|16
1636045450000|2021-11-04 17:04:10|451.59|447.49|451.6|447.5|451.74|447.64|451.4|447.3|23
1636045460000|2021-11-04 17:04:20|451.73|447.63|451.6|447.5|451.73|447.63|451.6|447.5|5
1636045470000|2021-11-04 17:04:30|451.59|447.49|451.88|447.78|451.91|447.81|451.59|447.49|15
1636045480000|2021-11-04 17:04:40|451.77|447.67|451.84|447.74|451.89|447.79|451.73|447.63|26
1636045490000|2021-11-04 17:04:50|451.87|447.77|451.76|447.66|451.9|447.8|451.72|447.62|14
1636045500000|2021-11-04 17:05:00|451.77|447.67|451.72|447.62|451.8|447.7|451.72|447.62|16
1636045510000|2021-11-04 17:05:10|451.85|447.75|451.77|447.67|451.85|447.75|451.77|447.67|8
1636045520000|2021-11-04 17:05:20|451.76|447.66|451.86|447.76|451.91|447.81|451.76|447.66|19
1636045530000|2021-11-04 17:05:30|451.78|447.68|451.56|447.46|451.91|447.81|451.56|447.46|13
1636045540000|2021-11-04 17:05:40|451.57|447.47|451.51|447.41|451.59|447.49|451.46|447.36|19
1636045550000|2021-11-04 17:05:50|451.48|447.38|451.56|447.46|451.67|447.57|451.42|447.32|20
1636045560000|2021-11-04 17:06:00|451.55|447.45|451.67|447.57|451.83|447.73|451.43|447.33|22
1636045570000|2021-11-04 17:06:10|451.69|447.59|451.76|447.66|451.87|447.77|451.69|447.59|22
1636045580000|2021-11-04 17:06:20|451.75|447.65|451.71|447.61|451.75|447.65|451.68|447.58|10
1636045590000|2021-11-04 17:06:30|451.72|447.62|451.67|447.57|451.73|447.63|451.66|447.56|8
1636045600000|2021-11-04 17:06:40|451.66|447.56|451.8|447.7|451.8|447.7|451.66|447.56|10
1636045610000|2021-11-04 17:06:50|451.76|447.66|451.82|447.72|451.85|447.75|451.74|447.64|19
1636045620000|2021-11-04 17:07:00|451.84|447.74|451.69|447.59|451.85|447.75|451.69|447.59|19
1636045630000|2021-11-04 17:07:10|451.71|447.61|451.83|447.73|451.83|447.73|451.7|447.6|12
1636045640000|2021-11-04 17:07:20|451.82|447.72|451.82|447.72|451.85|447.75|451.72|447.62|14
1636045650000|2021-11-04 17:07:30|451.81|447.71|451.82|447.72|451.82|447.72|451.75|447.65|13
1636045660000|2021-11-04 17:07:40|451.83|447.73|451.83|447.73|451.84|447.74|451.82|447.72|7
1636045670000|2021-11-04 17:07:50|451.84|447.74|451.78|447.68|451.85|447.75|451.76|447.66|14
1636045680000|2021-11-04 17:08:00|451.77|447.67|451.63|447.53|451.77|447.67|451.63|447.53|11
1636045690000|2021-11-04 17:08:10|451.62|447.52|451.85|447.75|451.85|447.75|451.62|447.52|11
1636045700000|2021-11-04 17:08:20|451.83|447.73|451.82|447.72|451.83|447.73|451.79|447.69|11
1636045710000|2021-11-04 17:08:30|451.83|447.73|451.78|447.68|451.83|447.73|451.77|447.67|7
1636045720000|2021-11-04 17:08:40|451.72|447.62|451.64|447.54|451.73|447.63|451.62|447.52|8
1636045730000|2021-11-04 17:08:50|451.62|447.52|451.8|447.7|451.81|447.71|451.58|447.48|17
1636045740000|2021-11-04 17:09:00|451.79|447.69|451.7|447.6|451.88|447.78|451.69|447.59|15
1636045750000|2021-11-04 17:09:10|451.68|447.58|451.31|447.21|451.68|447.58|451.22|447.12|28
1636045760000|2021-11-04 17:09:20|451.3|447.2|451.48|447.38|451.53|447.43|451.28|447.18|21
1636045770000|2021-11-04 17:09:30|451.51|447.41|451.58|447.48|451.58|447.48|451.42|447.32|21
1636045780000|2021-11-04 17:09:40|451.54|447.44|451.55|447.45|451.57|447.47|451.53|447.43|8
1636045790000|2021-11-04 17:09:50|451.57|447.47|451.75|447.65|451.82|447.72|451.57|447.47|20
1636045800000|2021-11-04 17:10:00|451.77|447.67|451.88|447.78|451.9|447.8|451.74|447.64|13
1636045810000|2021-11-04 17:10:10|451.86|447.76|451.89|447.79|451.89|447.79|451.86|447.76|3
1636045820000|2021-11-04 17:10:20|451.9|447.8|451.89|447.79|451.9|447.8|451.88|447.78|4
1636045830000|2021-11-04 17:10:30|451.92|447.82|452|447.9|452.01|447.91|451.91|447.81|11
1636045840000|2021-11-04 17:10:40|452.01|447.91|452.12|448.02|452.12|448.02|452|447.9|8
1636045850000|2021-11-04 17:10:50|452.13|448.03|452.12|448.02|452.16|448.06|452.04|447.94|13
1636045860000|2021-11-04 17:11:00|452.11|448.01|451.94|447.84|452.11|448.01|451.87|447.77|22
1636045870000|2021-11-04 17:11:10|451.97|447.87|451.85|447.75|452.02|447.92|451.84|447.74|25
1636045880000|2021-11-04 17:11:20|451.89|447.79|451.8|447.7|451.99|447.89|451.8|447.7|17
1636045890000|2021-11-04 17:11:30|451.82|447.72|451.88|447.78|451.95|447.85|451.82|447.72|12
1636045900000|2021-11-04 17:11:40|451.89|447.79|451.79|447.69|451.95|447.85|451.79|447.69|12
1636045910000|2021-11-04 17:11:50|451.8|447.7|451.82|447.72|451.95|447.85|451.8|447.7|11
1636045920000|2021-11-04 17:12:00|451.83|447.73|451.96|447.86|451.96|447.86|451.82|447.72|13
1636045930000|2021-11-04 17:12:10|451.94|447.84|451.97|447.87|451.99|447.89|451.94|447.84|4
1636045940000|2021-11-04 17:12:20|451.99|447.89|451.87|447.77|451.99|447.89|451.87|447.77|16
1636045950000|2021-11-04 17:12:30|451.86|447.76|451.7|447.6|451.86|447.76|451.68|447.58|15
1636045960000|2021-11-04 17:12:40|451.69|447.59|451.66|447.56|451.69|447.59|451.66|447.56|6
1636045970000|2021-11-04 17:12:50|451.71|447.61|451.65|447.55|451.71|447.61|451.65|447.55|10
1636045980000|2021-11-04 17:13:00|451.66|447.56|451.57|447.47|451.66|447.56|451.46|447.36|15
1636045990000|2021-11-04 17:13:10|451.51|447.41|451.56|447.46|451.6|447.5|451.46|447.36|19
1636046000000|2021-11-04 17:13:20|451.64|447.54|451.66|447.56|451.68|447.58|451.62|447.52|14
1636046010000|2021-11-04 17:13:30|451.67|447.57|451.72|447.62|451.72|447.62|451.62|447.52|16
1636046020000|2021-11-04 17:13:40|451.7|447.6|451.69|447.59|451.72|447.62|451.66|447.56|20
1636046030000|2021-11-04 17:13:50|451.66|447.56|451.6|447.5|451.75|447.65|451.58|447.48|21
1636046040000|2021-11-04 17:14:00|451.57|447.47|451.4|447.3|451.57|447.47|451.4|447.3|23
1636046050000|2021-11-04 17:14:10|451.37|447.27|451.48|447.38|451.52|447.42|451.37|447.27|15
1636046060000|2021-11-04 17:14:20|451.55|447.45|451.53|447.43|451.56|447.46|451.53|447.43|5
1636046070000|2021-11-04 17:14:30|451.55|447.45|451.56|447.46|451.56|447.46|451.55|447.45|2
1636046080000|2021-11-04 17:14:40|451.59|447.49|451.32|447.22|451.61|447.51|451.32|447.22|24
1636046090000|2021-11-04 17:14:50|451.36|447.26|451.44|447.34|451.49|447.39|451.33|447.23|21
1636046100000|2021-11-04 17:15:00|451.47|447.37|451.49|447.39|451.53|447.43|451.44|447.34|7
1636046110000|2021-11-04 17:15:10|451.5|447.4|451.55|447.45|451.57|447.47|451.49|447.39|14
1636046120000|2021-11-04 17:15:20|451.56|447.46|451.57|447.47|451.59|447.49|451.55|447.45|15
1636046130000|2021-11-04 17:15:30|451.6|447.5|451.5|447.4|451.6|447.5|451.5|447.4|11
1636046140000|2021-11-04 17:15:40|451.51|447.41|451.36|447.26|451.61|447.51|451.36|447.26|26
1636046150000|2021-11-04 17:15:50|451.37|447.27|451.32|447.22|451.42|447.32|451.32|447.22|14
1636046160000|2021-11-04 17:16:00|451.2|447.1|451.07|446.97|451.24|447.14|451.07|446.97|19
1636046170000|2021-11-04 17:16:10|451.02|446.92|450.86|446.76|451.05|446.95|450.84|446.74|22
1636046180000|2021-11-04 17:16:20|450.85|446.75|450.96|446.86|450.96|446.86|450.79|446.69|14
1636046190000|2021-11-04 17:16:30|450.97|446.87|451.03|446.93|451.05|446.95|450.87|446.77|23
1636046200000|2021-11-04 17:16:40|451.04|446.94|451.04|446.94|451.06|446.96|451.03|446.93|12
1636046210000|2021-11-04 17:16:50|451.03|446.93|450.71|446.61|451.03|446.93|450.71|446.61|16
1636046220000|2021-11-04 17:17:00|450.72|446.62|450.66|446.56|450.72|446.62|450.65|446.55|17
1636046230000|2021-11-04 17:17:10|450.59|446.49|450.53|446.43|450.61|446.51|450.52|446.42|14
1636046240000|2021-11-04 17:17:20|450.5|446.4|450.55|446.45|450.59|446.49|450.41|446.31|23
1636046250000|2021-11-04 17:17:30|450.59|446.49|450.71|446.61|450.78|446.68|450.57|446.47|27
1636046260000|2021-11-04 17:17:40|450.68|446.58|450.8|446.7|450.8|446.7|450.67|446.57|17
1636046270000|2021-11-04 17:17:50|450.83|446.73|450.84|446.74|450.87|446.77|450.81|446.71|10
1636046280000|2021-11-04 17:18:00|450.8|446.7|450.8|446.7|450.8|446.7|450.69|446.59|20
1636046290000|2021-11-04 17:18:10|450.81|446.71|451.03|446.93|451.03|446.93|450.81|446.71|20
1636046300000|2021-11-04 17:18:20|451.02|446.92|450.55|446.45|451.05|446.95|450.55|446.45|26
1636046310000|2021-11-04 17:18:30|450.63|446.53|450.57|446.47|450.64|446.54|450.49|446.39|13
1636046320000|2021-11-04 17:18:40|450.56|446.46|450.65|446.55|450.7|446.6|450.56|446.46|21
1636046330000|2021-11-04 17:18:50|450.66|446.56|450.47|446.37|450.66|446.56|450.47|446.37|10
1636046340000|2021-11-04 17:19:00|450.41|446.31|450.48|446.38|450.56|446.46|450.41|446.31|22
1636046350000|2021-11-04 17:19:10|450.45|446.35|450.44|446.34|450.5|446.4|450.43|446.33|9
1636046360000|2021-11-04 17:19:20|450.45|446.35|450.39|446.29|450.49|446.39|450.37|446.27|16
1636046370000|2021-11-04 17:19:30|450.37|446.27|450.36|446.26|450.39|446.29|450.35|446.25|10
1636046380000|2021-11-04 17:19:40|450.35|446.25|450.43|446.33|450.43|446.33|450.34|446.24|17
1636046390000|2021-11-04 17:19:50|450.42|446.32|450.5|446.4|450.5|446.4|450.41|446.31|12
1636046400000|2021-11-04 17:20:00|450.48|446.38|450.65|446.55|450.65|446.55|450.43|446.33|28
1636046410000|2021-11-04 17:20:10|450.66|446.56|451|446.9|451|446.9|450.65|446.55|14
1636046420000|2021-11-04 17:20:20|451.02|446.92|451.07|446.97|451.12|447.02|450.97|446.87|20
1636046430000|2021-11-04 17:20:30|451.09|446.99|450.78|446.68|451.09|446.99|450.78|446.68|22
1636046440000|2021-11-04 17:20:40|450.79|446.69|450.97|446.87|450.97|446.87|450.79|446.69|15
1636046450000|2021-11-04 17:20:50|450.98|446.88|450.91|446.81|451.04|446.94|450.86|446.76|27
1636046460000|2021-11-04 17:21:00|450.92|446.82|450.63|446.53|450.92|446.82|450.59|446.49|29
1636046470000|2021-11-04 17:21:10|450.6|446.5|450.52|446.42|450.61|446.51|450.51|446.41|16
1636046480000|2021-11-04 17:21:20|450.5|446.4|450.36|446.26|450.51|446.41|450.35|446.25|20
1636046490000|2021-11-04 17:21:30|450.37|446.27|450.28|446.18|450.37|446.27|450.27|446.17|12
1636046500000|2021-11-04 17:21:40|450.29|446.19|450.17|446.07|450.31|446.21|450.17|446.07|12
1636046510000|2021-11-04 17:21:50|450.19|446.09|450.24|446.14|450.28|446.18|450.19|446.09|8
1636046520000|2021-11-04 17:22:00|450.23|446.13|450.16|446.06|450.23|446.13|450.16|446.06|6
1636046530000|2021-11-04 17:22:10|450.18|446.08|450.32|446.22|450.38|446.28|450.18|446.08|14
1636046540000|2021-11-04 17:22:20|450.31|446.21|450.19|446.09|450.32|446.22|450.14|446.04|22
1636046550000|2021-11-04 17:22:30|450.21|446.11|450.13|446.03|450.21|446.11|450.13|446.03|19
1636046560000|2021-11-04 17:22:40|450.06|445.96|450.06|445.96|450.06|445.96|450.06|445.96|1
1636046570000|2021-11-04 17:22:50|450.04|445.94|450|445.9|450.04|445.94|449.96|445.86|6
1636046580000|2021-11-04 17:23:00|450.02|445.92|450.05|445.95|450.07|445.97|450.02|445.92|12
1636046590000|2021-11-04 17:23:10|450|445.9|450.13|446.03|450.15|446.05|450|445.9|10
1636046600000|2021-11-04 17:23:20|450.11|446.01|450.11|446.01|450.13|446.03|450.1|446|6
1636046610000|2021-11-04 17:23:30|450.1|446|450.14|446.04|450.14|446.04|450|445.9|10
1636046620000|2021-11-04 17:23:40|450.05|445.95|450.02|445.92|450.05|445.95|450.01|445.91|4
1636046630000|2021-11-04 17:23:50|450|445.9|450.1|446|450.1|446|449.97|445.87|7
1636046640000|2021-11-04 17:24:00|450.07|445.97|450.14|446.04|450.15|446.05|450.05|445.95|18
1636046650000|2021-11-04 17:24:10|450.13|446.03|450.07|445.97|450.13|446.03|450.07|445.97|3
1636046660000|2021-11-04 17:24:20|450.02|445.92|449.98|445.88|450.07|445.97|449.96|445.86|16
1636046670000|2021-11-04 17:24:30|449.97|445.87|450|445.9|450.01|445.91|449.97|445.87|3
1636046680000|2021-11-04 17:24:40|449.99|445.89|449.97|445.87|449.99|445.89|449.96|445.86|6
1636046690000|2021-11-04 17:24:50|449.98|445.88|449.92|445.82|449.98|445.88|449.84|445.74|14
1636046700000|2021-11-04 17:25:00|449.93|445.83|449.88|445.78|449.96|445.86|449.88|445.78|7
1636046710000|2021-11-04 17:25:10|449.91|445.81|449.79|445.69|449.92|445.82|449.78|445.68|9
1636046720000|2021-11-04 17:25:20|449.71|445.61|449.79|445.69|449.86|445.76|449.71|445.61|8
1636046730000|2021-11-04 17:25:30|449.71|445.61|449.73|445.63|449.73|445.63|449.6|445.5|5
1636046740000|2021-11-04 17:25:40|449.85|445.75|449.85|445.75|449.85|445.75|449.79|445.69|4
1636046750000|2021-11-04 17:25:50|449.8|445.7|449.51|445.41|449.8|445.7|449.51|445.41|8
1636046760000|2021-11-04 17:26:00|449.54|445.44|449.48|445.38|449.54|445.44|449.48|445.38|3
1636046770000|2021-11-04 17:26:10|449.6|445.5|449.49|445.39|449.7|445.6|449.49|445.39|9
1636046780000|2021-11-04 17:26:20|449.46|445.36|449.4|445.3|449.46|445.36|449.4|445.3|3
1636046790000|2021-11-04 17:26:30|449.35|445.25|449.27|445.17|449.39|445.29|449.27|445.17|16
1636046800000|2021-11-04 17:26:40|449.4|445.3|449.2|445.1|449.52|445.42|449.2|445.1|17
1636046810000|2021-11-04 17:26:50|449.19|445.09|449.18|445.08|449.31|445.21|449.18|445.08|13
1636046820000|2021-11-04 17:27:00|449.17|445.07|449.13|445.03|449.19|445.09|449.13|445.03|7
1636046830000|2021-11-04 17:27:10|449.16|445.06|449.2|445.1|449.21|445.11|449.13|445.03|7
1636046840000|2021-11-04 17:27:20|449.21|445.11|449.14|445.04|449.25|445.15|449.14|445.04|18
1636046850000|2021-11-04 17:27:30|449.18|445.08|449.1|445|449.22|445.12|449.05|444.95|15
1636046860000|2021-11-04 17:27:40|449.15|445.05|449.1|445|449.18|445.08|449.02|444.92|10
1636046870000|2021-11-04 17:27:50|449.18|445.08|449.01|444.91|449.18|445.08|449.01|444.91|12
1636046880000|2021-11-04 17:28:00|448.98|444.88|448.98|444.88|449.03|444.93|448.98|444.88|11
1636046890000|2021-11-04 17:28:10|448.99|444.89|448.86|444.76|448.99|444.89|448.86|444.76|9
1636046900000|2021-11-04 17:28:20|448.95|444.85|448.95|444.85|449.02|444.92|448.86|444.76|16
1636046910000|2021-11-04 17:28:30|448.91|444.81|448.97|444.87|449.07|444.97|448.87|444.77|17
1636046920000|2021-11-04 17:28:40|448.96|444.86|448.88|444.78|449.01|444.91|448.85|444.75|12
1636046930000|2021-11-04 17:28:50|448.89|444.79|449.02|444.92|449.15|445.05|448.89|444.79|19
1636046940000|2021-11-04 17:29:00|449.01|444.91|448.89|444.79|449.01|444.91|448.88|444.78|12
1636046950000|2021-11-04 17:29:10|448.87|444.77|448.9|444.8|448.9|444.8|448.83|444.73|9
1636046960000|2021-11-04 17:29:20|448.89|444.79|448.5|444.4|448.94|444.84|448.5|444.4|10
1636046970000|2021-11-04 17:29:30|448.48|444.38|448.4|444.3|448.58|444.48|448.3|444.2|17
1636046980000|2021-11-04 17:29:40|448.5|444.4|448.47|444.37|448.52|444.42|448.46|444.36|12
1636046990000|2021-11-04 17:29:50|448.46|444.36|448.62|444.52|448.62|444.52|448.46|444.36|15
1636047000000|2021-11-04 17:30:00|448.6|444.5|448.68|444.58|448.68|444.58|448.59|444.49|15
1636047010000|2021-11-04 17:30:10|448.71|444.61|449.14|445.04|449.16|445.06|448.71|444.61|27
1636047020000|2021-11-04 17:30:20|449.16|445.06|449.13|445.03|449.17|445.07|449.05|444.95|22
1636047030000|2021-11-04 17:30:30|449.11|445.01|449.29|445.19|449.36|445.26|449.11|445.01|21
1636047040000|2021-11-04 17:30:40|449.31|445.21|449.21|445.11|449.32|445.22|449.21|445.11|12
1636047050000|2021-11-04 17:30:50|449.09|444.99|449.22|445.12|449.32|445.22|449.09|444.99|13
1636047060000|2021-11-04 17:31:00|449.23|445.13|449.28|445.18|449.3|445.2|449.23|445.13|13
1636047070000|2021-11-04 17:31:10|449.27|445.17|449.27|445.17|449.27|445.17|449.27|445.17|1
1636047080000|2021-11-04 17:31:20|449.22|445.12|449.42|445.32|449.42|445.32|449.22|445.12|14
1636047090000|2021-11-04 17:31:30|449.41|445.31|449.13|445.03|449.42|445.32|449.12|445.02|20
1636047100000|2021-11-04 17:31:40|449.12|445.02|448.78|444.68|449.12|445.02|448.74|444.64|18
1636047110000|2021-11-04 17:31:50|448.79|444.69|448.82|444.72|448.87|444.77|448.75|444.65|15
1636047120000|2021-11-04 17:32:00|448.81|444.71|448.84|444.74|448.96|444.86|448.8|444.7|19
1636047130000|2021-11-04 17:32:10|448.86|444.76|448.8|444.7|448.88|444.78|448.76|444.66|11
1636047140000|2021-11-04 17:32:20|448.81|444.71|448.73|444.63|448.82|444.72|448.71|444.61|11
1636047150000|2021-11-04 17:32:30|448.67|444.57|448.73|444.63|448.74|444.64|448.67|444.57|15
1636047160000|2021-11-04 17:32:40|448.74|444.64|448.77|444.67|448.79|444.69|448.73|444.63|16
1636047170000|2021-11-04 17:32:50|448.78|444.68|448.72|444.62|448.78|444.68|448.71|444.61|3
1636047180000|2021-11-04 17:33:00|448.73|444.63|448.78|444.68|448.79|444.69|448.72|444.62|14
1636047190000|2021-11-04 17:33:10|448.74|444.64|448.73|444.63|448.75|444.65|448.71|444.61|9
1636047200000|2021-11-04 17:33:20|448.75|444.65|448.63|444.53|448.75|444.65|448.63|444.53|9
1636047210000|2021-11-04 17:33:30|448.65|444.55|448.51|444.41|448.66|444.56|448.51|444.41|7
1636047220000|2021-11-04 17:33:40|448.45|444.35|448.33|444.23|448.48|444.38|448.33|444.23|15
1636047230000|2021-11-04 17:33:50|448.32|444.22|448.18|444.08|448.36|444.26|448.17|444.07|14
1636047240000|2021-11-04 17:34:00|448.21|444.11|448.04|443.94|448.21|444.11|448.04|443.94|14
1636047250000|2021-11-04 17:34:10|448.03|443.93|448.04|443.94|448.06|443.96|447.95|443.85|15
1636047260000|2021-11-04 17:34:20|448.05|443.95|448.03|443.93|448.05|443.95|448.03|443.93|3
1636047270000|2021-11-04 17:34:30|448.01|443.91|447.97|443.87|448.01|443.91|447.97|443.87|5
1636047280000|2021-11-04 17:34:40|447.96|443.86|447.88|443.78|447.96|443.86|447.83|443.73|9
1636047290000|2021-11-04 17:34:50|447.87|443.77|447.9|443.8|447.9|443.8|447.79|443.69|11
1636047300000|2021-11-04 17:35:00|447.92|443.82|447.95|443.85|447.95|443.85|447.89|443.79|8
1636047310000|2021-11-04 17:35:10|447.94|443.84|447.68|443.58|447.95|443.85|447.68|443.58|13
1636047320000|2021-11-04 17:35:20|447.6|443.5|447.57|443.47|447.6|443.5|447.44|443.34|20
1636047330000|2021-11-04 17:35:30|447.58|443.48|448.1|444|448.1|444|447.58|443.48|22
1636047340000|2021-11-04 17:35:40|448.24|444.14|448.34|444.24|448.35|444.25|448.24|444.14|14
1636047350000|2021-11-04 17:35:50|448.32|444.22|448.44|444.34|448.44|444.34|448.08|443.98|22
1636047360000|2021-11-04 17:36:00|448.4|444.3|448.77|444.67|448.78|444.68|448.4|444.3|14
1636047370000|2021-11-04 17:36:10|448.76|444.66|448.87|444.77|448.96|444.86|448.68|444.58|15
1636047380000|2021-11-04 17:36:20|448.86|444.76|448.85|444.75|448.91|444.81|448.76|444.66|19
1636047390000|2021-11-04 17:36:30|448.93|444.83|449.01|444.91|449.01|444.91|448.92|444.82|18
1636047400000|2021-11-04 17:36:40|449|444.9|448.89|444.79|449|444.9|448.86|444.76|18
1636047410000|2021-11-04 17:36:50|448.87|444.77|448.69|444.59|449.13|445.03|448.69|444.59|20
1636047420000|2021-11-04 17:37:00|448.75|444.65|448.12|444.02|448.75|444.65|448.12|444.02|36
1636047430000|2021-11-04 17:37:10|448.1|444|447.86|443.76|448.1|444|447.85|443.75|30
1636047440000|2021-11-04 17:37:20|447.89|443.79|447.79|443.69|447.9|443.8|447.76|443.66|20
1636047450000|2021-11-04 17:37:30|447.82|443.72|447.58|443.48|447.86|443.76|447.58|443.48|15
1636047460000|2021-11-04 17:37:40|447.57|443.47|447.45|443.35|447.57|443.47|447.36|443.26|19
1636047470000|2021-11-04 17:37:50|447.47|443.37|447.38|443.28|447.51|443.41|447.37|443.27|12
1636047480000|2021-11-04 17:38:00|447.39|443.29|447.74|443.64|447.84|443.74|447.39|443.29|26
1636047490000|2021-11-04 17:38:10|447.72|443.62|447.82|443.72|447.84|443.74|447.65|443.55|25
1636047500000|2021-11-04 17:38:20|447.81|443.71|448.06|443.96|448.08|443.98|447.81|443.71|17
1636047510000|2021-11-04 17:38:30|448.17|444.07|448.3|444.2|448.33|444.23|448.17|444.07|17
1636047520000|2021-11-04 17:38:40|448.31|444.21|448.24|444.14|448.32|444.22|448.13|444.03|18
1636047530000|2021-11-04 17:38:50|448.2|444.1|448.52|444.42|448.52|444.42|448.2|444.1|14
1636047540000|2021-11-04 17:39:00|448.53|444.43|448.64|444.54|448.64|444.54|448.53|444.43|10
1636047550000|2021-11-04 17:39:10|448.66|444.56|448.95|444.85|449.01|444.91|448.64|444.54|22
1636047560000|2021-11-04 17:39:20|448.93|444.83|449.05|444.95|449.07|444.97|448.87|444.77|24
1636047570000|2021-11-04 17:39:30|449.06|444.96|448.84|444.74|449.11|445.01|448.84|444.74|19
1636047580000|2021-11-04 17:39:40|448.86|444.76|449.06|444.96|449.2|445.1|448.86|444.76|23
1636047590000|2021-11-04 17:39:50|448.99|444.89|449|444.9|449.11|445.01|448.92|444.82|18
1636047600000|2021-11-04 17:40:00|449.02|444.92|448.9|444.8|449.02|444.92|448.9|444.8|23
1636047610000|2021-11-04 17:40:10|448.85|444.75|448.24|444.14|448.88|444.78|448.24|444.14|23
1636047620000|2021-11-04 17:40:20|448.26|444.16|447.97|443.87|448.35|444.25|447.97|443.87|30
1636047630000|2021-11-04 17:40:30|447.92|443.82|448.2|444.1|448.2|444.1|447.87|443.77|21
1636047640000|2021-11-04 17:40:40|448.24|444.14|448|443.9|448.24|444.14|448|443.9|17
1636047650000|2021-11-04 17:40:50|447.98|443.88|448.22|444.12|448.22|444.12|447.95|443.85|17
1636047660000|2021-11-04 17:41:00|448.23|444.13|448.6|444.5|448.6|444.5|448.23|444.13|27
1636047670000|2021-11-04 17:41:10|448.61|444.51|448.74|444.64|448.85|444.75|448.61|444.51|22
1636047680000|2021-11-04 17:41:20|448.8|444.7|449.01|444.91|449.01|444.91|448.8|444.7|24
1636047690000|2021-11-04 17:41:30|448.99|444.89|449.21|445.11|449.21|445.11|448.99|444.89|15
1636047700000|2021-11-04 17:41:40|449.14|445.04|449.35|445.25|449.36|445.26|449.14|445.04|20
1636047710000|2021-11-04 17:41:50|449.34|445.24|449.36|445.26|449.46|445.36|449.34|445.24|18
1636047720000|2021-11-04 17:42:00|449.31|445.21|449.01|444.91|449.31|445.21|449.01|444.91|20
1636047730000|2021-11-04 17:42:10|449.02|444.92|448.65|444.55|449.02|444.92|448.65|444.55|26
1636047740000|2021-11-04 17:42:20|448.57|444.47|448.68|444.58|448.77|444.67|448.57|444.47|24
1636047750000|2021-11-04 17:42:30|448.67|444.57|448.64|444.54|448.67|444.57|448.33|444.23|22
1636047760000|2021-11-04 17:42:40|448.62|444.52|448.4|444.3|448.68|444.58|448.4|444.3|19
1636047770000|2021-11-04 17:42:50|448.38|444.28|448.56|444.46|448.63|444.53|448.33|444.23|19
1636047780000|2021-11-04 17:43:00|448.55|444.45|448.83|444.73|448.83|444.73|448.45|444.35|22
1636047790000|2021-11-04 17:43:10|448.77|444.67|448.99|444.89|449.06|444.96|448.77|444.67|21
1636047800000|2021-11-04 17:43:20|448.96|444.86|449.13|445.03|449.24|445.14|448.95|444.85|16
1636047810000|2021-11-04 17:43:30|449.05|444.95|449.02|444.92|449.15|445.05|449|444.9|20
1636047820000|2021-11-04 17:43:40|449.05|444.95|448.92|444.82|449.05|444.95|448.83|444.73|24
1636047830000|2021-11-04 17:43:50|448.95|444.85|448.9|444.8|449.11|445.01|448.89|444.79|15
1636047840000|2021-11-04 17:44:00|448.92|444.82|448.84|444.74|449.01|444.91|448.8|444.7|27
1636047850000|2021-11-04 17:44:10|448.83|444.73|448.51|444.41|448.87|444.77|448.51|444.41|16
1636047860000|2021-11-04 17:44:20|448.5|444.4|448.31|444.21|448.54|444.44|448.3|444.2|20
1636047870000|2021-11-04 17:44:30|448.3|444.2|448.14|444.04|448.3|444.2|448.14|444.04|12
1636047880000|2021-11-04 17:44:40|448.13|444.03|448.07|443.97|448.14|444.04|447.95|443.85|18
1636047890000|2021-11-04 17:44:50|448.06|443.96|448.05|443.95|448.11|444.01|448.02|443.92|15
1636047900000|2021-11-04 17:45:00|447.98|443.88|447.9|443.8|448.05|443.95|447.89|443.79|18
1636047910000|2021-11-04 17:45:10|447.89|443.79|447.8|443.7|447.89|443.79|447.8|443.7|13
1636047920000|2021-11-04 17:45:20|447.81|443.71|447.77|443.67|447.81|443.71|447.67|443.57|12
1636047930000|2021-11-04 17:45:30|447.79|443.69|447.83|443.73|448|443.9|447.79|443.69|21
1636047940000|2021-11-04 17:45:40|447.84|443.74|447.57|443.47|447.85|443.75|447.57|443.47|24
1636047950000|2021-11-04 17:45:50|447.58|443.48|447.72|443.62|447.72|443.62|447.56|443.46|15
1636047960000|2021-11-04 17:46:00|447.73|443.63|447.66|443.56|447.79|443.69|447.66|443.56|12
1636047970000|2021-11-04 17:46:10|447.62|443.52|447.66|443.56|447.68|443.58|447.62|443.52|6
1636047980000|2021-11-04 17:46:20|447.71|443.61|447.93|443.83|447.96|443.86|447.6|443.5|20
1636047990000|2021-11-04 17:46:30|447.87|443.77|447.79|443.69|447.91|443.81|447.79|443.69|7
1636048000000|2021-11-04 17:46:40|447.82|443.72|447.68|443.58|447.82|443.72|447.63|443.53|18
1636048010000|2021-11-04 17:46:50|447.66|443.56|447.78|443.68|447.78|443.68|447.66|443.56|14
1636048020000|2021-11-04 17:47:00|447.77|443.67|448.06|443.96|448.06|443.96|447.7|443.6|19
1636048030000|2021-11-04 17:47:10|448.07|443.97|447.95|443.85|448.2|444.1|447.94|443.84|18
1636048040000|2021-11-04 17:47:20|447.98|443.88|447.7|443.6|447.98|443.88|447.7|443.6|11
1636048050000|2021-11-04 17:47:30|447.71|443.61|448.15|444.05|448.16|444.06|447.67|443.57|19
1636048060000|2021-11-04 17:47:40|448.2|444.1|448.35|444.25|448.35|444.25|448.12|444.02|23
1636048070000|2021-11-04 17:47:50|448.36|444.26|448.41|444.31|448.44|444.34|448.34|444.24|21
1636048080000|2021-11-04 17:48:00|448.42|444.32|448.58|444.48|448.58|444.48|448.42|444.32|17
1636048090000|2021-11-04 17:48:10|448.59|444.49|448.75|444.65|448.77|444.67|448.58|444.48|20
1636048100000|2021-11-04 17:48:20|448.76|444.66|448.6|444.5|448.76|444.66|448.39|444.29|27
1636048110000|2021-11-04 17:48:30|448.61|444.51|448.36|444.26|448.61|444.51|448.36|444.26|19
1636048120000|2021-11-04 17:48:40|448.34|444.24|448.32|444.22|448.38|444.28|448.17|444.07|27
1636048130000|2021-11-04 17:48:50|448.29|444.19|448.13|444.03|448.32|444.22|448.12|444.02|19
1636048140000|2021-11-04 17:49:00|448.12|444.02|447.83|443.73|448.12|444.02|447.83|443.73|8
1636048150000|2021-11-04 17:49:10|447.84|443.74|447.7|443.6|447.84|443.74|447.7|443.6|8
1636048160000|2021-11-04 17:49:20|447.63|443.53|447.51|443.41|447.64|443.54|447.5|443.4|15
1636048170000|2021-11-04 17:49:30|447.54|443.44|447.43|443.33|447.54|443.44|447.4|443.3|14
1636048180000|2021-11-04 17:49:40|447.41|443.31|447.29|443.19|447.57|443.47|447.27|443.17|17
1636048190000|2021-11-04 17:49:50|447.27|443.17|447.23|443.13|447.36|443.26|447.13|443.03|21
1636048200000|2021-11-04 17:50:00|447.4|443.3|447.84|443.74|447.84|443.74|447.4|443.3|18
1636048210000|2021-11-04 17:50:10|447.85|443.75|448.12|444.02|448.12|444.02|447.85|443.75|21
1636048220000|2021-11-04 17:50:20|448.11|444.01|448.16|444.06|448.34|444.24|448.11|444.01|21
1636048230000|2021-11-04 17:50:30|448.17|444.07|448.26|444.16|448.39|444.29|448.12|444.02|25
1636048240000|2021-11-04 17:50:40|448.28|444.18|448.43|444.33|448.43|444.33|448.2|444.1|28
1636048250000|2021-11-04 17:50:50|448.44|444.34|448.45|444.35|448.51|444.41|448.4|444.3|25
1636048260000|2021-11-04 17:51:00|448.44|444.34|448.49|444.39|448.49|444.39|448.4|444.3|8
1636048270000|2021-11-04 17:51:10|448.54|444.44|448.53|444.43|448.56|444.46|448.5|444.4|20
1636048280000|2021-11-04 17:51:20|448.54|444.44|448.38|444.28|448.54|444.44|448.35|444.25|11
1636048290000|2021-11-04 17:51:30|448.39|444.29|448.51|444.41|448.51|444.41|448.33|444.23|12
1636048300000|2021-11-04 17:51:40|448.54|444.44|448.31|444.21|448.6|444.5|448.31|444.21|14
1636048310000|2021-11-04 17:51:50|448.4|444.3|447.99|443.89|448.43|444.33|447.99|443.89|21
1636048320000|2021-11-04 17:52:00|447.98|443.88|447.75|443.65|448.03|443.93|447.72|443.62|15
1636048330000|2021-11-04 17:52:10|447.74|443.64|447.61|443.51|447.74|443.64|447.61|443.51|7
1636048340000|2021-11-04 17:52:20|447.55|443.45|447.54|443.44|447.55|443.45|447.49|443.39|5
1636048350000|2021-11-04 17:52:30|447.5|443.4|447.48|443.38|447.54|443.44|447.44|443.34|6
1636048360000|2021-11-04 17:52:40|447.49|443.39|448|443.9|448|443.9|447.2|443.1|15
1636048370000|2021-11-04 17:52:50|448.06|443.96|448.1|444|448.22|444.12|448.05|443.95|21
1636048380000|2021-11-04 17:53:00|448.12|444.02|447.84|443.74|448.25|444.15|447.84|443.74|16
1636048390000|2021-11-04 17:53:10|447.85|443.75|447.77|443.67|447.89|443.79|447.76|443.66|17
1636048400000|2021-11-04 17:53:20|447.78|443.68|447.85|443.75|447.85|443.75|447.62|443.52|12
1636048410000|2021-11-04 17:53:30|447.8|443.7|447.76|443.66|447.84|443.74|447.74|443.64|10
1636048420000|2021-11-04 17:53:40|447.74|443.64|447.64|443.54|447.77|443.67|447.51|443.41|15
1636048430000|2021-11-04 17:53:50|447.71|443.61|447.69|443.59|447.79|443.69|447.65|443.55|22
1636048440000|2021-11-04 17:54:00|447.68|443.58|447.55|443.45|447.68|443.58|447.46|443.36|17
1636048450000|2021-11-04 17:54:10|447.56|443.46|447.31|443.21|447.56|443.46|447.29|443.19|20
1636048460000|2021-11-04 17:54:20|447.23|443.13|447.25|443.15|447.32|443.22|447.09|442.99|22
1636048470000|2021-11-04 17:54:30|447.17|443.07|447|442.9|447.19|443.09|447|442.9|11
1636048480000|2021-11-04 17:54:40|447.05|442.95|447.25|443.15|447.37|443.27|447.05|442.95|5
1636048490000|2021-11-04 17:54:50|447.36|443.26|447.27|443.17|447.36|443.26|447.27|443.17|2
1636048500000|2021-11-04 17:55:00|447.36|443.26|447.3|443.2|447.36|443.26|447.21|443.11|11
1636048510000|2021-11-04 17:55:10|447.45|443.35|447.51|443.41|447.55|443.45|447.35|443.25|9
1636048520000|2021-11-04 17:55:20|447.36|443.26|447.26|443.16|447.36|443.26|447.25|443.15|19
1636048530000|2021-11-04 17:55:30|447.4|443.3|447.2|443.1|447.4|443.3|447.2|443.1|7
1636048540000|2021-11-04 17:55:40|447.17|443.07|446.81|442.71|447.36|443.26|446.81|442.71|6
1636048550000|2021-11-04 17:55:50|446.8|442.7|446.75|442.65|447.22|443.12|446.75|442.65|10
1636048560000|2021-11-04 17:56:00|447.04|442.94|446.8|442.7|447.07|442.97|446.8|442.7|8
1636048570000|2021-11-04 17:56:10|446.9|442.8|446.9|442.8|446.9|442.8|446.9|442.8|1
1636048580000|2021-11-04 17:56:20|446.83|442.73|447.22|443.12|447.22|443.12|446.83|442.73|4
1636048590000|2021-11-04 17:56:30|447.12|443.02|447.19|443.09|447.31|443.21|447.12|443.02|9
1636048600000|2021-11-04 17:56:40|447.18|443.08|447.15|443.05|447.18|443.08|446.92|442.82|7
1636048610000|2021-11-04 17:56:50|446.9|442.8|447.03|442.93|447.05|442.95|446.9|442.8|10
1636048620000|2021-11-04 17:57:00|447.16|443.06|447.1|443|447.16|443.06|446.9|442.8|9
1636048630000|2021-11-04 17:57:10|447.05|442.95|447.2|443.1|447.2|443.1|447.05|442.95|4
1636048640000|2021-11-04 17:57:20|447.21|443.11|447.22|443.12|447.4|443.3|447.21|443.11|10
1636048650000|2021-11-04 17:57:30|447.27|443.17|447.18|443.08|447.35|443.25|447.18|443.08|9
1636048660000|2021-11-04 17:57:40|447.19|443.09|447.04|442.94|447.25|443.15|447.04|442.94|16
1636048670000|2021-11-04 17:57:50|447.09|442.99|447.05|442.95|447.11|443.01|447.01|442.91|10
1636048680000|2021-11-04 17:58:00|447.01|442.91|447.13|443.03|447.16|443.06|446.95|442.85|12
1636048690000|2021-11-04 17:58:10|447.1|443|447.3|443.2|447.36|443.26|447.1|443|16
1636048700000|2021-11-04 17:58:20|447.31|443.21|447.31|443.21|447.37|443.27|447.27|443.17|16
1636048710000|2021-11-04 17:58:30|447.3|443.2|447.35|443.25|447.38|443.28|447.3|443.2|14
1636048720000|2021-11-04 17:58:40|447.36|443.26|447.27|443.17|447.38|443.28|447.22|443.12|21
1636048730000|2021-11-04 17:58:50|447.26|443.16|447.17|443.07|447.33|443.23|447.17|443.07|7
1636048740000|2021-11-04 17:59:00|447.33|443.23|447.12|443.02|447.33|443.23|447.12|443.02|2
1636048750000|2021-11-04 17:59:10|447.16|443.06|447.44|443.34|447.44|443.34|447|442.9|12
1636048760000|2021-11-04 17:59:20|447.41|443.31|447.5|443.4|447.5|443.4|447.38|443.28|15
1636048770000|2021-11-04 17:59:30|447.47|443.37|447.5|443.4|447.5|443.4|447.42|443.32|4
1636048780000|2021-11-04 17:59:40|447.46|443.36|447.85|443.75|447.85|443.75|447.46|443.36|15
1636048790000|2021-11-04 17:59:50|447.84|443.74|447.53|443.43|447.84|443.74|447.45|443.35|19
1636048800000|2021-11-04 18:00:00|447.54|443.44|447.34|443.24|447.54|443.44|447.29|443.19|10
1636048810000|2021-11-04 18:00:10|447.35|443.25|447.29|443.19|447.41|443.31|447.22|443.12|19
1636048820000|2021-11-04 18:00:20|447.07|442.97|447.13|443.03|447.34|443.24|447.02|442.92|23
1636048830000|2021-11-04 18:00:30|447.18|443.08|446.85|442.75|447.18|443.08|446.76|442.66|20
1636048840000|2021-11-04 18:00:40|446.82|442.72|446.72|442.62|446.85|442.75|446.72|442.62|6
1636048850000|2021-11-04 18:00:50|446.79|442.69|446.73|442.63|446.79|442.69|446.64|442.54|10
1636048860000|2021-11-04 18:01:00|446.71|442.61|446.5|442.4|446.74|442.64|446.5|442.4|7
1636048870000|2021-11-04 18:01:10|446.7|442.6|446.65|442.55|446.7|442.6|446.59|442.49|6
1636048880000|2021-11-04 18:01:20|446.68|442.58|446.68|442.58|446.68|442.58|446.58|442.48|7
1636048890000|2021-11-04 18:01:30|446.65|442.55|446.66|442.56|446.72|442.62|446.6|442.5|21
1636048900000|2021-11-04 18:01:40|446.7|442.6|446.56|442.46|446.7|442.6|446.56|442.46|4
1636048910000|2021-11-04 18:01:50|446.59|442.49|446.42|442.32|446.6|442.5|446.42|442.32|15
1636048920000|2021-11-04 18:02:00|446.63|442.53|446.53|442.43|446.63|442.53|446.38|442.28|10
1636048930000|2021-11-04 18:02:10|446.52|442.42|446.4|442.3|446.55|442.45|446.4|442.3|11
1636048940000|2021-11-04 18:02:20|446.41|442.31|446.56|442.46|446.56|442.46|446.38|442.28|7
1636048950000|2021-11-04 18:02:30|446.5|442.4|446.96|442.86|447.1|443|446.5|442.4|13
1636048960000|2021-11-04 18:02:40|446.95|442.85|446.62|442.52|446.99|442.89|446.61|442.51|6
1636048970000|2021-11-04 18:02:50|446.48|442.38|446.47|442.37|446.49|442.39|446.44|442.34|16
1636048980000|2021-11-04 18:03:00|446.54|442.44|446.53|442.43|446.54|442.44|446.44|442.34|10
1636048990000|2021-11-04 18:03:10|446.5|442.4|446.57|442.47|446.58|442.48|446.37|442.27|22
1636049000000|2021-11-04 18:03:20|446.48|442.38|446.56|442.46|446.56|442.46|446.36|442.26|15
1636049010000|2021-11-04 18:03:30|446.62|442.52|446.57|442.47|446.65|442.55|446.41|442.31|23
1636049020000|2021-11-04 18:03:40|446.56|442.46|446.53|442.43|446.68|442.58|446.44|442.34|14
1636049030000|2021-11-04 18:03:50|446.54|442.44|446.41|442.31|446.6|442.5|446.41|442.31|23
1636049040000|2021-11-04 18:04:00|446.45|442.35|446.43|442.33|446.49|442.39|446.35|442.25|14
1636049050000|2021-11-04 18:04:10|446.44|442.34|446.42|442.32|446.44|442.34|446.42|442.32|3
1636049060000|2021-11-04 18:04:20|446.43|442.33|446.36|442.26|446.58|442.48|446.36|442.26|13
1636049070000|2021-11-04 18:04:30|446.39|442.29|446.49|442.39|446.5|442.4|446.33|442.23|13
1636049080000|2021-11-04 18:04:40|446.5|442.4|446.6|442.5|446.6|442.5|446.48|442.38|19
1636049090000|2021-11-04 18:04:50|446.67|442.57|446.56|442.46|446.69|442.59|446.53|442.43|30
1636049100000|2021-11-04 18:05:00|446.55|442.45|446.45|442.35|446.58|442.48|446.3|442.2|16
1636049110000|2021-11-04 18:05:10|446.49|442.39|446.83|442.73|446.83|442.73|446.49|442.39|16
1636049120000|2021-11-04 18:05:20|446.84|442.74|446.92|442.82|446.92|442.82|446.83|442.73|17
1636049130000|2021-11-04 18:05:30|446.94|442.84|447.05|442.95|447.05|442.95|446.94|442.84|13
1636049140000|2021-11-04 18:05:40|447.2|443.1|447.09|442.99|447.3|443.2|447.09|442.99|21
1636049150000|2021-11-04 18:05:50|447.02|442.92|446.94|442.84|447.06|442.96|446.84|442.74|22
1636049160000|2021-11-04 18:06:00|446.95|442.85|446.85|442.75|446.95|442.85|446.8|442.7|19
1636049170000|2021-11-04 18:06:10|446.87|442.77|446.78|442.68|446.87|442.77|446.78|442.68|6
1636049180000|2021-11-04 18:06:20|446.8|442.7|446.6|442.5|446.8|442.7|446.6|442.5|17
1636049190000|2021-11-04 18:06:30|446.54|442.44|446.47|442.37|446.54|442.44|446.36|442.26|24
1636049200000|2021-11-04 18:06:40|446.42|442.32|446.74|442.64|446.77|442.67|446.42|442.32|26
1636049210000|2021-11-04 18:06:50|446.75|442.65|446.96|442.86|447.06|442.96|446.75|442.65|22
1636049220000|2021-11-04 18:07:00|446.86|442.76|446.98|442.88|447.03|442.93|446.78|442.68|24
1636049230000|2021-11-04 18:07:10|446.95|442.85|447.15|443.05|447.23|443.13|446.85|442.75|23
1636049240000|2021-11-04 18:07:20|447.2|443.1|447.14|443.04|447.24|443.14|447.14|443.04|16
1636049250000|2021-11-04 18:07:30|447.15|443.05|447.29|443.19|447.29|443.19|447.14|443.04|10
1636049260000|2021-11-04 18:07:40|447.37|443.27|447.7|443.6|447.73|443.63|447.28|443.18|16
1636049270000|2021-11-04 18:07:50|447.83|443.73|447.96|443.86|447.98|443.88|447.82|443.72|19
1636049280000|2021-11-04 18:08:00|447.94|443.84|447.86|443.76|447.95|443.85|447.73|443.63|15
1636049290000|2021-11-04 18:08:10|447.88|443.78|447.92|443.82|447.97|443.87|447.75|443.65|25
1636049300000|2021-11-04 18:08:20|447.91|443.81|447.93|443.83|447.98|443.88|447.78|443.68|20
1636049310000|2021-11-04 18:08:30|447.89|443.79|447.87|443.77|447.96|443.86|447.8|443.7|21
1636049320000|2021-11-04 18:08:40|447.88|443.78|448|443.9|448.04|443.94|447.8|443.7|21
1636049330000|2021-11-04 18:08:50|448.02|443.92|447.98|443.88|448.07|443.97|447.98|443.88|11
1636049340000|2021-11-04 18:09:00|447.9|443.8|448.16|444.06|448.16|444.06|447.83|443.73|22
1636049350000|2021-11-04 18:09:10|448.1|444|447.98|443.88|448.16|444.06|447.98|443.88|4
1636049360000|2021-11-04 18:09:20|448.05|443.95|448.14|444.04|448.24|444.14|448.05|443.95|15
1636049370000|2021-11-04 18:09:30|448.13|444.03|448.18|444.08|448.18|444.08|448.05|443.95|19
1636049380000|2021-11-04 18:09:40|448.17|444.07|448.48|444.38|448.48|444.38|448.16|444.06|23
1636049390000|2021-11-04 18:09:50|448.47|444.37|448.53|444.43|448.58|444.48|448.45|444.35|20
1636049400000|2021-11-04 18:10:00|448.45|444.35|448.53|444.43|448.6|444.5|448.45|444.35|14
1636049410000|2021-11-04 18:10:10|448.56|444.46|448.8|444.7|448.8|444.7|448.56|444.46|17
1636049420000|2021-11-04 18:10:20|448.81|444.71|448.8|444.7|448.81|444.71|448.8|444.7|6
1636049430000|2021-11-04 18:10:30|448.81|444.71|448.88|444.78|448.88|444.78|448.81|444.71|10
1636049440000|2021-11-04 18:10:40|448.91|444.81|449.02|444.92|449.02|444.92|448.9|444.8|13
1636049450000|2021-11-04 18:10:50|448.99|444.89|449.04|444.94|449.04|444.94|448.99|444.89|10
1636049460000|2021-11-04 18:11:00|449.1|445|449.21|445.11|449.21|445.11|449.09|444.99|23
1636049470000|2021-11-04 18:11:10|449.22|445.12|449.3|445.2|449.32|445.22|449.21|445.11|7
1636049480000|2021-11-04 18:11:20|449.32|445.22|449.58|445.48|449.58|445.48|449.31|445.21|16
1636049490000|2021-11-04 18:11:30|449.59|445.49|449.7|445.6|449.71|445.61|449.59|445.49|11
1636049500000|2021-11-04 18:11:40|449.79|445.69|449.88|445.78|449.88|445.78|449.76|445.66|22
1636049510000|2021-11-04 18:11:50|449.98|445.88|450.1|446|450.1|446|449.98|445.88|9
1636049520000|2021-11-04 18:12:00|450.11|446.01|449.97|445.87|450.13|446.03|449.97|445.87|8
1636049530000|2021-11-04 18:12:10|449.95|445.85|449.95|445.85|450|445.9|449.88|445.78|16
1636049540000|2021-11-04 18:12:20|449.96|445.86|450.1|446|450.11|446.01|449.95|445.85|22
1636049550000|2021-11-04 18:12:30|450.04|445.94|450.11|446.01|450.21|446.11|450.04|445.94|20
1636049560000|2021-11-04 18:12:40|450.1|446|450.09|445.99|450.13|446.03|450|445.9|22
1636049570000|2021-11-04 18:12:50|450.1|446|450.22|446.12|450.22|446.12|450.1|446|8
1636049580000|2021-11-04 18:13:00|450.19|446.09|450.3|446.2|450.31|446.21|450.19|446.09|11
1636049590000|2021-11-04 18:13:10|450.29|446.19|450.32|446.22|450.32|446.22|450.29|446.19|4
1636049600000|2021-11-04 18:13:20|450.33|446.23|450.22|446.12|450.35|446.25|450.18|446.08|16
1636049610000|2021-11-04 18:13:30|450.27|446.17|450.22|446.12|450.3|446.2|450.22|446.12|5
1636049620000|2021-11-04 18:13:40|450.3|446.2|450.3|446.2|450.32|446.22|450.3|446.2|6
1636049630000|2021-11-04 18:13:50|450.27|446.17|450.2|446.1|450.32|446.22|450.2|446.1|14
1636049640000|2021-11-04 18:14:00|450.27|446.17|450.06|445.96|450.27|446.17|450.05|445.95|8
1636049650000|2021-11-04 18:14:10|450.05|445.95|450.2|446.1|450.2|446.1|450.04|445.94|6
1636049660000|2021-11-04 18:14:20|450.21|446.11|450|445.9|450.21|446.11|450|445.9|9
1636049670000|2021-11-04 18:14:30|449.99|445.89|449.83|445.73|450.01|445.91|449.73|445.63|11
1636049680000|2021-11-04 18:14:40|449.82|445.72|449.69|445.59|449.84|445.74|449.69|445.59|18
1636049690000|2021-11-04 18:14:50|449.71|445.61|449.75|445.65|449.82|445.72|449.68|445.58|26
1636049700000|2021-11-04 18:15:00|449.74|445.64|449.83|445.73|449.83|445.73|449.66|445.56|18
1636049710000|2021-11-04 18:15:10|449.86|445.76|449.92|445.82|449.95|445.85|449.86|445.76|5
1636049720000|2021-11-04 18:15:20|449.94|445.84|450.21|446.11|450.21|446.11|449.94|445.84|15
1636049730000|2021-11-04 18:15:30|450.22|446.12|450.31|446.21|450.32|446.22|450.22|446.12|12
1636049740000|2021-11-04 18:15:40|450.3|446.2|450.36|446.26|450.41|446.31|450.3|446.2|7
1636049750000|2021-11-04 18:15:50|450.41|446.31|450.37|446.27|450.46|446.36|450.37|446.27|9
1636049760000|2021-11-04 18:16:00|450.4|446.3|450.42|446.32|450.46|446.36|450.37|446.27|10
1636049770000|2021-11-04 18:16:10|450.46|446.36|450.39|446.29|450.46|446.36|450.37|446.27|8
1636049780000|2021-11-04 18:16:20|450.38|446.28|450.26|446.16|450.39|446.29|450.23|446.13|10
1636049790000|2021-11-04 18:16:30|450.25|446.15|450.34|446.24|450.34|446.24|450.14|446.04|24
1636049800000|2021-11-04 18:16:40|450.39|446.29|450.22|446.12|450.42|446.32|450.22|446.12|10
1636049810000|2021-11-04 18:16:50|450.23|446.13|450.92|446.82|450.92|446.82|450.23|446.13|11
1636049820000|2021-11-04 18:17:00|450.94|446.84|450.88|446.78|451|446.9|450.88|446.78|11
1636049830000|2021-11-04 18:17:10|450.89|446.79|450.95|446.85|451.02|446.92|450.88|446.78|12
1636049840000|2021-11-04 18:17:20|450.94|446.84|451.04|446.94|451.04|446.94|450.86|446.76|11
1636049850000|2021-11-04 18:17:30|451.05|446.95|451.05|446.95|451.05|446.95|451|446.9|17
1636049860000|2021-11-04 18:17:40|451.02|446.92|451.21|447.11|451.21|447.11|451.02|446.92|9
1636049870000|2021-11-04 18:17:50|451.2|447.1|451.14|447.04|451.2|447.1|451.12|447.02|5
1636049880000|2021-11-04 18:18:00|451.12|447.02|450.83|446.73|451.13|447.03|450.83|446.73|16
1636049890000|2021-11-04 18:18:10|450.81|446.71|450.77|446.67|450.83|446.73|450.76|446.66|19
1636049900000|2021-11-04 18:18:20|450.76|446.66|450.53|446.43|450.76|446.66|450.49|446.39|27
1636049910000|2021-11-04 18:18:30|450.55|446.45|450.75|446.65|450.75|446.65|450.5|446.4|21
1636049920000|2021-11-04 18:18:40|450.76|446.66|450.83|446.73|450.83|446.73|450.75|446.65|8
1636049930000|2021-11-04 18:18:50|450.84|446.74|450.99|446.89|450.99|446.89|450.79|446.69|18
1636049940000|2021-11-04 18:19:00|450.98|446.88|450.52|446.42|451.02|446.92|450.51|446.41|22
1636049950000|2021-11-04 18:19:10|450.51|446.41|450.44|446.34|450.54|446.44|450.43|446.33|16
1636049960000|2021-11-04 18:19:20|450.48|446.38|450.57|446.47|450.6|446.5|450.48|446.38|25
1636049970000|2021-11-04 18:19:30|450.53|446.43|450.96|446.86|450.96|446.86|450.53|446.43|26
1636049980000|2021-11-04 18:19:40|451.09|446.99|450.72|446.62|451.09|446.99|450.72|446.62|13
1636049990000|2021-11-04 18:19:50|450.73|446.63|450.88|446.78|450.89|446.79|450.56|446.46|24
1636050000000|2021-11-04 18:20:00|450.95|446.85|451.2|447.1|451.24|447.14|450.95|446.85|17
1636050010000|2021-11-04 18:20:10|451.21|447.11|451.12|447.02|451.26|447.16|451.12|447.02|10
1636050020000|2021-11-04 18:20:20|451.11|447.01|451.1|447|451.16|447.06|451|446.9|15
1636050030000|2021-11-04 18:20:30|451.12|447.02|451.4|447.3|451.41|447.31|451.12|447.02|12
1636050040000|2021-11-04 18:20:40|451.41|447.31|451.33|447.23|451.41|447.31|451.26|447.16|17
1636050050000|2021-11-04 18:20:50|451.32|447.22|451.23|447.13|451.32|447.22|451.2|447.1|13
1636050060000|2021-11-04 18:21:00|451.24|447.14|450.91|446.81|451.26|447.16|450.91|446.81|20
1636050070000|2021-11-04 18:21:10|450.9|446.8|450.9|446.8|450.92|446.82|450.78|446.68|24
1636050080000|2021-11-04 18:21:20|450.91|446.81|451.15|447.05|451.17|447.07|450.75|446.65|27
1636050090000|2021-11-04 18:21:30|451.17|447.07|450.91|446.81|451.17|447.07|450.91|446.81|12
1636050100000|2021-11-04 18:21:40|450.9|446.8|450.73|446.63|450.9|446.8|450.73|446.63|20
1636050110000|2021-11-04 18:21:50|450.72|446.62|450.81|446.71|450.81|446.71|450.69|446.59|15
1636050120000|2021-11-04 18:22:00|450.79|446.69|450.72|446.62|450.84|446.74|450.69|446.59|23
1636050130000|2021-11-04 18:22:10|450.73|446.63|450.88|446.78|450.88|446.78|450.72|446.62|10
1636050140000|2021-11-04 18:22:20|450.91|446.81|450.9|446.8|451.06|446.96|450.87|446.77|15
1636050150000|2021-11-04 18:22:30|450.93|446.83|450.88|446.78|450.93|446.83|450.88|446.78|9
1636050160000|2021-11-04 18:22:40|450.9|446.8|450.81|446.71|450.91|446.81|450.76|446.66|14
1636050170000|2021-11-04 18:22:50|450.82|446.72|451.06|446.96|451.06|446.96|450.81|446.71|14
1636050180000|2021-11-04 18:23:00|451.01|446.91|450.74|446.64|451.05|446.95|450.74|446.64|23
1636050190000|2021-11-04 18:23:10|450.75|446.65|450.72|446.62|450.75|446.65|450.7|446.6|7
1636050200000|2021-11-04 18:23:20|450.75|446.65|451.07|446.97|451.07|446.97|450.75|446.65|12
1636050210000|2021-11-04 18:23:30|451.05|446.95|450.96|446.86|451.07|446.97|450.96|446.86|14
1636050220000|2021-11-04 18:23:40|450.95|446.85|450.84|446.74|451|446.9|450.81|446.71|15
1636050230000|2021-11-04 18:23:50|450.81|446.71|450.8|446.7|450.81|446.71|450.79|446.69|3
1636050240000|2021-11-04 18:24:00|450.86|446.76|450.75|446.65|450.94|446.84|450.75|446.65|6
1636050250000|2021-11-04 18:24:10|450.81|446.71|450.82|446.72|450.9|446.8|450.8|446.7|7
1636050260000|2021-11-04 18:24:20|450.84|446.74|450.83|446.73|450.89|446.79|450.81|446.71|7
1636050270000|2021-11-04 18:24:30|450.81|446.71|450.81|446.71|450.86|446.76|450.81|446.71|3
1636050280000|2021-11-04 18:24:40|450.83|446.73|450.85|446.75|450.88|446.78|450.8|446.7|6
1636050290000|2021-11-04 18:24:50|450.75|446.65|450.78|446.68|450.78|446.68|450.75|446.65|3
1636050300000|2021-11-04 18:25:00|450.77|446.67|450.82|446.72|450.85|446.75|450.77|446.67|8
1636050310000|2021-11-04 18:25:10|450.81|446.71|450.87|446.77|450.87|446.77|450.79|446.69|5
1636050320000|2021-11-04 18:25:20|450.88|446.78|450.81|446.71|450.95|446.85|450.8|446.7|6
1636050330000|2021-11-04 18:25:30|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1636050340000|2021-11-04 18:25:40|450.83|446.73|450.81|446.71|450.91|446.81|450.8|446.7|11
1636050350000|2021-11-04 18:25:50|450.85|446.75|450.87|446.77|450.87|446.77|450.85|446.75|2
1636050360000|2021-11-04 18:26:00|450.88|446.78|450.83|446.73|450.89|446.79|450.82|446.72|11
1636050370000|2021-11-04 18:26:10|450.84|446.74|450.84|446.74|450.85|446.75|450.84|446.74|3
1636050380000|2021-11-04 18:26:20|450.86|446.76|450.94|446.84|450.94|446.84|450.85|446.75|4
1636050390000|2021-11-04 18:26:30|450.8|446.7|450.87|446.77|450.87|446.77|450.77|446.67|4
1636050400000|2021-11-04 18:26:40|450.86|446.76|450.91|446.81|450.95|446.85|450.85|446.75|8
1636050410000|2021-11-04 18:26:50|450.95|446.85|450.85|446.75|450.95|446.85|450.85|446.75|2
1636050420000|2021-11-04 18:27:00|450.84|446.74|450.9|446.8|451.01|446.91|450.84|446.74|8
1636050430000|2021-11-04 18:27:10|450.94|446.84|450.91|446.81|451.04|446.94|450.83|446.73|9
1636050440000|2021-11-04 18:27:20|450.83|446.73|451.04|446.94|451.04|446.94|450.83|446.73|3
1636050450000|2021-11-04 18:27:30|450.86|446.76|450.86|446.76|450.86|446.76|450.81|446.71|6
1636050460000|2021-11-04 18:27:40|450.85|446.75|450.83|446.73|450.86|446.76|450.83|446.73|5
1636050470000|2021-11-04 18:27:50|450.85|446.75|450.9|446.8|450.97|446.87|450.85|446.75|5
1636050480000|2021-11-04 18:28:00|450.8|446.7|450.85|446.75|450.92|446.82|450.8|446.7|14
1636050490000|2021-11-04 18:28:10|450.86|446.76|450.83|446.73|450.87|446.77|450.78|446.68|9
1636050500000|2021-11-04 18:28:20|450.84|446.74|450.82|446.72|450.89|446.79|450.82|446.72|6
1636050510000|2021-11-04 18:28:30|450.81|446.71|450.81|446.71|450.81|446.71|450.81|446.71|1
1636050520000|2021-11-04 18:28:40|450.82|446.72|450.89|446.79|450.89|446.79|450.82|446.72|4
1636050530000|2021-11-04 18:28:50|450.9|446.8|450.89|446.79|450.9|446.8|450.89|446.79|6
1636050540000|2021-11-04 18:29:00|450.88|446.78|450.91|446.81|450.91|446.81|450.88|446.78|2
1636050550000|2021-11-04 18:29:10|450.95|446.85|450.95|446.85|450.95|446.85|450.95|446.85|1
1636050560000|2021-11-04 18:29:20|450.88|446.78|450.99|446.89|451.02|446.92|450.88|446.78|8
1636050570000|2021-11-04 18:29:30|451.02|446.92|451.1|447|451.15|447.05|451|446.9|5
1636050580000|2021-11-04 18:29:40|451.06|446.96|451.25|447.15|451.25|447.15|451.06|446.96|11
1636050590000|2021-11-04 18:29:50|451.41|447.31|451.73|447.63|451.73|447.63|451.41|447.31|10
1636050600000|2021-11-04 18:30:00|451.63|447.53|451.81|447.71|451.85|447.75|451.63|447.53|16
1636050610000|2021-11-04 18:30:10|451.84|447.74|451.76|447.66|451.88|447.78|451.67|447.57|22
1636050620000|2021-11-04 18:30:20|451.82|447.72|451.48|447.38|451.82|447.72|451.44|447.34|17
1636050630000|2021-11-04 18:30:30|451.47|447.37|451.45|447.35|451.57|447.47|451.41|447.31|6
1636050640000|2021-11-04 18:30:40|451.47|447.37|451.27|447.17|451.56|447.46|451.27|447.17|21
1636050650000|2021-11-04 18:30:50|451.28|447.18|451.18|447.08|451.3|447.2|451.16|447.06|17
1636050660000|2021-11-04 18:31:00|451.23|447.13|451.23|447.13|451.27|447.17|451.22|447.12|15
1636050670000|2021-11-04 18:31:10|451.2|447.1|451.44|447.34|451.5|447.4|451.15|447.05|23
1636050680000|2021-11-04 18:31:20|451.47|447.37|451.48|447.38|451.61|447.51|451.45|447.35|26
1636050690000|2021-11-04 18:31:30|451.52|447.42|451.48|447.38|451.52|447.42|451.41|447.31|22
1636050700000|2021-11-04 18:31:40|451.49|447.39|451.54|447.44|451.62|447.52|451.48|447.38|19
1636050710000|2021-11-04 18:31:50|451.57|447.47|451.71|447.61|451.77|447.67|451.57|447.47|15
1636050720000|2021-11-04 18:32:00|451.66|447.56|451.76|447.66|451.79|447.69|451.66|447.56|16
1636050730000|2021-11-04 18:32:10|451.74|447.64|451.82|447.72|451.83|447.73|451.71|447.61|13
1636050740000|2021-11-04 18:32:20|451.74|447.64|451.65|447.55|451.77|447.67|451.61|447.51|13
1636050750000|2021-11-04 18:32:30|451.61|447.51|451.7|447.6|451.82|447.72|451.61|447.51|9
1636050760000|2021-11-04 18:32:40|451.67|447.57|451.66|447.56|451.82|447.72|451.64|447.54|7
1636050770000|2021-11-04 18:32:50|451.65|447.55|451.68|447.58|451.82|447.72|451.64|447.54|8
1636050780000|2021-11-04 18:33:00|451.72|447.62|451.62|447.52|451.76|447.66|451.58|447.48|19
1636050790000|2021-11-04 18:33:10|451.63|447.53|451.71|447.61|451.73|447.63|451.63|447.53|14
1636050800000|2021-11-04 18:33:20|451.73|447.63|451.69|447.59|451.74|447.64|451.67|447.57|15
1636050810000|2021-11-04 18:33:30|451.72|447.62|451.78|447.68|451.78|447.68|451.71|447.61|11
1636050820000|2021-11-04 18:33:40|451.77|447.67|451.74|447.64|451.77|447.67|451.72|447.62|5
1636050830000|2021-11-04 18:33:50|451.73|447.63|451.72|447.62|451.74|447.64|451.72|447.62|6
1636050840000|2021-11-04 18:34:00|451.75|447.65|451.74|447.64|451.75|447.65|451.73|447.63|5
1636050850000|2021-11-04 18:34:10|451.77|447.67|451.74|447.64|451.78|447.68|451.65|447.55|22
1636050860000|2021-11-04 18:34:20|451.73|447.63|451.8|447.7|451.8|447.7|451.71|447.61|14
1636050870000|2021-11-04 18:34:30|451.76|447.66|451.91|447.81|451.92|447.82|451.76|447.66|10
1636050880000|2021-11-04 18:34:40|451.92|447.82|451.93|447.83|451.93|447.83|451.91|447.81|6
1636050890000|2021-11-04 18:34:50|451.92|447.82|451.91|447.81|451.92|447.82|451.9|447.8|8
1636050900000|2021-11-04 18:35:00|451.9|447.8|451.92|447.82|451.93|447.83|451.89|447.79|10
1636050910000|2021-11-04 18:35:10|451.91|447.81|451.94|447.84|451.94|447.84|451.9|447.8|7
1636050920000|2021-11-04 18:35:20|451.92|447.82|451.88|447.78|451.99|447.89|451.87|447.77|13
1636050930000|2021-11-04 18:35:30|451.89|447.79|452|447.9|452.05|447.95|451.88|447.78|12
1636050940000|2021-11-04 18:35:40|452.01|447.91|452.1|448|452.1|448|451.98|447.88|13
1636050950000|2021-11-04 18:35:50|452.08|447.98|451.99|447.89|452.08|447.98|451.95|447.85|23
1636050960000|2021-11-04 18:36:00|451.97|447.87|451.94|447.84|452.03|447.93|451.91|447.81|12
1636050970000|2021-11-04 18:36:10|451.96|447.86|451.93|447.83|451.96|447.86|451.92|447.82|12
1636050980000|2021-11-04 18:36:20|451.89|447.79|451.81|447.71|451.89|447.79|451.81|447.71|6
1636050990000|2021-11-04 18:36:30|451.8|447.7|451.83|447.73|451.84|447.74|451.79|447.69|12
1636051000000|2021-11-04 18:36:40|451.79|447.69|451.75|447.65|451.81|447.71|451.75|447.65|3
1636051010000|2021-11-04 18:36:50|451.78|447.68|451.76|447.66|451.9|447.8|451.75|447.65|18
1636051020000|2021-11-04 18:37:00|451.75|447.65|451.77|447.67|451.78|447.68|451.69|447.59|7
1636051030000|2021-11-04 18:37:10|451.76|447.66|451.72|447.62|451.82|447.72|451.7|447.6|5
1636051040000|2021-11-04 18:37:20|451.73|447.63|451.76|447.66|451.76|447.66|451.73|447.63|19
1636051050000|2021-11-04 18:37:30|451.75|447.65|451.67|447.57|451.88|447.78|451.66|447.56|14
1636051060000|2021-11-04 18:37:40|451.68|447.58|451.73|447.63|451.73|447.63|451.66|447.56|11
1636051070000|2021-11-04 18:37:50|451.7|447.6|451.56|447.46|451.71|447.61|451.54|447.44|8
1636051080000|2021-11-04 18:38:00|451.6|447.5|451.54|447.44|451.6|447.5|451.48|447.38|13
1636051090000|2021-11-04 18:38:10|451.55|447.45|451.45|447.35|451.64|447.54|451.45|447.35|17
1636051100000|2021-11-04 18:38:20|451.46|447.36|451.52|447.42|451.55|447.45|451.44|447.34|19
1636051110000|2021-11-04 18:38:30|451.53|447.43|451.5|447.4|451.64|447.54|451.48|447.38|8
1636051120000|2021-11-04 18:38:40|451.62|447.52|451.55|447.45|451.62|447.52|451.46|447.36|7
1636051130000|2021-11-04 18:38:50|451.56|447.46|451.56|447.46|451.56|447.46|451.56|447.46|1
1636051140000|2021-11-04 18:39:00|451.52|447.42|451.45|447.35|451.56|447.46|451.45|447.35|8
1636051150000|2021-11-04 18:39:10|451.44|447.34|451.37|447.27|451.44|447.34|451.34|447.24|9
1636051160000|2021-11-04 18:39:20|451.43|447.33|451.51|447.41|451.52|447.42|451.42|447.32|15
1636051170000|2021-11-04 18:39:30|451.52|447.42|451.56|447.46|451.56|447.46|451.51|447.41|15
1636051180000|2021-11-04 18:39:40|451.57|447.47|451.66|447.56|451.72|447.62|451.56|447.46|13
1636051190000|2021-11-04 18:39:50|451.79|447.69|451.74|447.64|451.89|447.79|451.72|447.62|7
1636051200000|2021-11-04 18:40:00|451.7|447.6|451.64|447.54|451.94|447.84|451.64|447.54|11
1636051210000|2021-11-04 18:40:10|451.77|447.67|451.68|447.58|451.85|447.75|451.6|447.5|15
1636051220000|2021-11-04 18:40:20|451.72|447.62|451.76|447.66|451.77|447.67|451.72|447.62|9
1636051230000|2021-11-04 18:40:30|451.75|447.65|451.71|447.61|451.76|447.66|451.68|447.58|14
1636051240000|2021-11-04 18:40:40|451.7|447.6|451.56|447.46|451.7|447.6|451.54|447.44|7
1636051250000|2021-11-04 18:40:50|451.58|447.48|451.55|447.45|451.61|447.51|451.5|447.4|13
1636051270000|2021-11-04 18:41:10|451.47|447.37|451.3|447.2|451.52|447.42|451.3|447.2|19
1636051280000|2021-11-04 18:41:20|451.26|447.16|451.19|447.09|451.32|447.22|451.19|447.09|11
1636051290000|2021-11-04 18:41:30|451.17|447.07|451.15|447.05|451.23|447.13|451.12|447.02|11
1636051300000|2021-11-04 18:41:40|451.16|447.06|451.17|447.07|451.26|447.16|451.15|447.05|9
1636051310000|2021-11-04 18:41:50|451.16|447.06|451.15|447.05|451.22|447.12|451.13|447.03|11
1636051320000|2021-11-04 18:42:00|451.19|447.09|451.21|447.11|451.23|447.13|451.13|447.03|12
1636051330000|2021-11-04 18:42:10|451.22|447.12|451.23|447.13|451.23|447.13|451.22|447.12|4
1636051340000|2021-11-04 18:42:20|451.22|447.12|451.16|447.06|451.28|447.18|451.11|447.01|10
1636051350000|2021-11-04 18:42:30|451.15|447.05|451.05|446.95|451.21|447.11|451.05|446.95|11
1636051360000|2021-11-04 18:42:40|451.06|446.96|451.16|447.06|451.17|447.07|450.97|446.87|19
1636051370000|2021-11-04 18:42:50|451.15|447.05|451.17|447.07|451.24|447.14|451.1|447|20
1636051380000|2021-11-04 18:43:00|451.18|447.08|451.16|447.06|451.26|447.16|451.16|447.06|8
1636051390000|2021-11-04 18:43:10|451.17|447.07|451.07|446.97|451.17|447.07|451.07|446.97|10
1636051400000|2021-11-04 18:43:20|451.03|446.93|451.01|446.91|451.11|447.01|451|446.9|11
1636051410000|2021-11-04 18:43:30|451.03|446.93|451.21|447.11|451.32|447.22|451.03|446.93|12
1636051420000|2021-11-04 18:43:40|451.26|447.16|451.4|447.3|451.4|447.3|451.16|447.06|14
1636051430000|2021-11-04 18:43:50|451.45|447.35|451.54|447.44|451.55|447.45|451.43|447.33|10
1636051440000|2021-11-04 18:44:00|451.5|447.4|451.59|447.49|451.66|447.56|451.5|447.4|12
1636051450000|2021-11-04 18:44:10|451.74|447.64|451.75|447.65|451.75|447.65|451.66|447.56|11
1636051460000|2021-11-04 18:44:20|451.76|447.66|451.98|447.88|451.98|447.88|451.7|447.6|17
1636051470000|2021-11-04 18:44:30|451.93|447.83|452.03|447.93|452.03|447.93|451.92|447.82|9
1636051480000|2021-11-04 18:44:40|452.01|447.91|451.87|447.77|452.04|447.94|451.8|447.7|12
1636051490000|2021-11-04 18:44:50|451.92|447.82|451.61|447.51|451.92|447.82|451.58|447.48|17
1636051500000|2021-11-04 18:45:00|451.6|447.5|451.63|447.53|451.7|447.6|451.47|447.37|24
1636051510000|2021-11-04 18:45:10|451.64|447.54|451.69|447.59|451.69|447.59|451.5|447.4|18
1636051520000|2021-11-04 18:45:20|451.72|447.62|451.83|447.73|451.89|447.79|451.72|447.62|14
1636051530000|2021-11-04 18:45:30|451.82|447.72|451.71|447.61|451.83|447.73|451.65|447.55|17
1636051540000|2021-11-04 18:45:40|451.74|447.64|451.98|447.88|451.99|447.89|451.66|447.56|28
1636051550000|2021-11-04 18:45:50|451.91|447.81|452.05|447.95|452.06|447.96|451.9|447.8|21
1636051560000|2021-11-04 18:46:00|452.04|447.94|452.13|448.03|452.22|448.12|452.03|447.93|16
1636051570000|2021-11-04 18:46:10|452.2|448.1|452.34|448.24|452.35|448.25|452.17|448.07|15
1636051580000|2021-11-04 18:46:20|452.35|448.25|452.41|448.31|452.41|448.31|452.32|448.22|14
1636051590000|2021-11-04 18:46:30|452.4|448.3|452.42|448.32|452.43|448.33|452.4|448.3|5
1636051600000|2021-11-04 18:46:40|452.43|448.33|452.42|448.32|452.43|448.33|452.42|448.32|10
1636051610000|2021-11-04 18:46:50|452.47|448.37|452.44|448.34|452.51|448.41|452.43|448.33|12
1636051620000|2021-11-04 18:47:00|452.43|448.33|452.43|448.33|452.47|448.37|452.42|448.32|7
1636051630000|2021-11-04 18:47:10|452.44|448.34|452.41|448.31|452.45|448.35|452.41|448.31|7
1636051640000|2021-11-04 18:47:20|452.43|448.33|452.07|447.97|452.43|448.33|452.07|447.97|22
1636051650000|2021-11-04 18:47:30|452.06|447.96|452.03|447.93|452.06|447.96|452.02|447.92|13
1636051660000|2021-11-04 18:47:40|452.04|447.94|452.03|447.93|452.05|447.95|452.02|447.92|8
1636051670000|2021-11-04 18:47:50|452.06|447.96|451.96|447.86|452.07|447.97|451.96|447.86|8
1636051680000|2021-11-04 18:48:00|451.93|447.83|451.9|447.8|451.93|447.83|451.88|447.78|3
1636051690000|2021-11-04 18:48:10|451.95|447.85|451.88|447.78|451.95|447.85|451.88|447.78|9
1636051700000|2021-11-04 18:48:20|451.94|447.84|451.88|447.78|451.94|447.84|451.88|447.78|2
1636051710000|2021-11-04 18:48:30|451.86|447.76|451.88|447.78|451.88|447.78|451.86|447.76|2
1636051720000|2021-11-04 18:48:40|451.94|447.84|451.72|447.62|451.94|447.84|451.67|447.57|15
1636051730000|2021-11-04 18:48:50|451.7|447.6|451.52|447.42|451.73|447.63|451.48|447.38|17
1636051740000|2021-11-04 18:49:00|451.51|447.41|451.54|447.44|451.54|447.44|451.5|447.4|12
1636051750000|2021-11-04 18:49:10|451.51|447.41|451.55|447.45|451.55|447.45|451.45|447.35|14
1636051760000|2021-11-04 18:49:20|451.56|447.46|451.53|447.43|451.6|447.5|451.48|447.38|9
1636051770000|2021-11-04 18:49:30|451.52|447.42|451.4|447.3|451.52|447.42|451.4|447.3|9
1636051780000|2021-11-04 18:49:40|451.45|447.35|451.45|447.35|451.45|447.35|451.45|447.35|1
1636051790000|2021-11-04 18:49:50|451.44|447.34|451.34|447.24|451.44|447.34|451.34|447.24|10
1636051800000|2021-11-04 18:50:00|451.35|447.25|451.26|447.16|451.41|447.31|451.23|447.13|18
1636051810000|2021-11-04 18:50:10|451.3|447.2|451.26|447.16|451.35|447.25|451.24|447.14|12
1636051820000|2021-11-04 18:50:20|451.23|447.13|451.29|447.19|451.29|447.19|451.23|447.13|6
1636051830000|2021-11-04 18:50:30|451.26|447.16|451.51|447.41|451.58|447.48|451.26|447.16|17
1636051840000|2021-11-04 18:50:40|451.52|447.42|451.54|447.44|451.56|447.46|451.39|447.29|15
1636051850000|2021-11-04 18:50:50|451.49|447.39|451.74|447.64|451.74|447.64|451.49|447.39|14
1636051860000|2021-11-04 18:51:00|451.79|447.69|451.71|447.61|451.79|447.69|451.6|447.5|17
1636051870000|2021-11-04 18:51:10|451.7|447.6|451.75|447.65|451.78|447.68|451.66|447.56|23
1636051880000|2021-11-04 18:51:20|451.77|447.67|451.87|447.77|451.95|447.85|451.77|447.67|10
1636051890000|2021-11-04 18:51:30|451.88|447.78|451.95|447.85|451.96|447.86|451.85|447.75|12
1636051900000|2021-11-04 18:51:40|451.97|447.87|452.07|447.97|452.07|447.97|451.95|447.85|11
1636051910000|2021-11-04 18:51:50|452.05|447.95|451.91|447.81|452.08|447.98|451.91|447.81|12
1636051920000|2021-11-04 18:52:00|451.92|447.82|451.91|447.81|451.99|447.89|451.8|447.7|15
1636051930000|2021-11-04 18:52:10|451.9|447.8|451.87|447.77|451.9|447.8|451.83|447.73|7
1636051940000|2021-11-04 18:52:20|451.88|447.78|451.74|447.64|451.96|447.86|451.74|447.64|17
1636051950000|2021-11-04 18:52:30|451.71|447.61|451.52|447.42|451.74|447.64|451.42|447.32|14
1636051960000|2021-11-04 18:52:40|451.6|447.5|451.35|447.25|451.6|447.5|451.32|447.22|13
1636051970000|2021-11-04 18:52:50|451.34|447.24|451.37|447.27|451.42|447.32|451.33|447.23|7
1636051980000|2021-11-04 18:53:00|451.38|447.28|451.26|447.16|451.46|447.36|451.26|447.16|11
1636051990000|2021-11-04 18:53:10|451.25|447.15|451.18|447.08|451.25|447.15|451.1|447|4
1636052010000|2021-11-04 18:53:30|451.19|447.09|451.37|447.27|451.46|447.36|451.19|447.09|19
1636052020000|2021-11-04 18:53:40|451.31|447.21|451.09|446.99|451.31|447.21|451.09|446.99|12
1636052030000|2021-11-04 18:53:50|451.13|447.03|450.92|446.82|451.13|447.03|450.92|446.82|9
1636052040000|2021-11-04 18:54:00|450.91|446.81|450.7|446.6|450.99|446.89|450.7|446.6|19
1636052050000|2021-11-04 18:54:10|450.69|446.59|450.54|446.44|450.69|446.59|450.49|446.39|27
1636052060000|2021-11-04 18:54:20|450.53|446.43|450.46|446.36|450.54|446.44|450.45|446.35|12
1636052070000|2021-11-04 18:54:30|450.47|446.37|450.57|446.47|450.57|446.47|450.43|446.33|15
1636052080000|2021-11-04 18:54:40|450.58|446.48|450.5|446.4|450.58|446.48|450.49|446.39|8
1636052090000|2021-11-04 18:54:50|450.51|446.41|450.6|446.5|450.6|446.5|450.46|446.36|13
1636052100000|2021-11-04 18:55:00|450.62|446.52|450.52|446.42|450.62|446.52|450.52|446.42|20
1636052110000|2021-11-04 18:55:10|450.51|446.41|450.43|446.33|450.56|446.46|450.4|446.3|21
1636052120000|2021-11-04 18:55:20|450.44|446.34|450.41|446.31|450.45|446.35|450.39|446.29|15
1636052130000|2021-11-04 18:55:30|450.4|446.3|450.36|446.26|450.45|446.35|450.36|446.26|16
1636052140000|2021-11-04 18:55:40|450.37|446.27|450.27|446.17|450.37|446.27|450.27|446.17|21
1636052150000|2021-11-04 18:55:50|450.25|446.15|450.25|446.15|450.27|446.17|450.24|446.14|14
1636052160000|2021-11-04 18:56:00|450.24|446.14|450.07|445.97|450.26|446.16|450.07|445.97|18
1636052170000|2021-11-04 18:56:10|450.08|445.98|450.02|445.92|450.1|446|450.02|445.92|8
1636052180000|2021-11-04 18:56:20|450|445.9|449.98|445.88|450.08|445.98|449.98|445.88|20
1636052190000|2021-11-04 18:56:30|449.97|445.87|450.02|445.92|450.06|445.96|449.97|445.87|18
1636052200000|2021-11-04 18:56:40|450.03|445.93|449.97|445.87|450.06|445.96|449.97|445.87|16
1636052210000|2021-11-04 18:56:50|449.98|445.88|449.95|445.85|449.98|445.88|449.93|445.83|8
1636052220000|2021-11-04 18:57:00|449.92|445.82|449.94|445.84|449.94|445.84|449.86|445.76|10
1636052230000|2021-11-04 18:57:10|449.95|445.85|449.91|445.81|449.99|445.89|449.91|445.81|16
1636052240000|2021-11-04 18:57:20|449.94|445.84|449.99|445.89|450.03|445.93|449.94|445.84|11
1636052250000|2021-11-04 18:57:30|449.98|445.88|449.8|445.7|450|445.9|449.8|445.7|11
1636052260000|2021-11-04 18:57:40|449.91|445.81|449.51|445.41|449.91|445.81|449.51|445.41|14
1636052270000|2021-11-04 18:57:50|449.5|445.4|449.45|445.35|449.52|445.42|449.45|445.35|8
1636052280000|2021-11-04 18:58:00|449.4|445.3|449.35|445.25|449.41|445.31|449.34|445.24|11
1636052290000|2021-11-04 18:58:10|449.36|445.26|449.34|445.24|449.38|445.28|449.32|445.22|11
1636052300000|2021-11-04 18:58:20|449.33|445.23|449.1|445|449.5|445.4|449.1|445|22
1636052310000|2021-11-04 18:58:30|449.08|444.98|448.96|444.86|449.18|445.08|448.95|444.85|11
1636052320000|2021-11-04 18:58:40|448.95|444.85|448.97|444.87|449|444.9|448.91|444.81|13
1636052330000|2021-11-04 18:58:50|448.96|444.86|449.07|444.97|449.08|444.98|448.94|444.84|14
1636052340000|2021-11-04 18:59:00|449.06|444.96|449.05|444.95|449.08|444.98|449.03|444.93|10
1636052350000|2021-11-04 18:59:10|449.06|444.96|449.48|445.38|449.7|445.6|449.04|444.94|20
1636052360000|2021-11-04 18:59:20|449.47|445.37|449.33|445.23|449.47|445.37|449.29|445.19|23
1636052370000|2021-11-04 18:59:30|449.3|445.2|449.22|445.12|449.3|445.2|449.22|445.12|19
1636052380000|2021-11-04 18:59:40|449.21|445.11|449.06|444.96|449.29|445.19|449.06|444.96|19
1636052390000|2021-11-04 18:59:50|449.05|444.95|448.7|444.6|449.05|444.95|448.59|444.49|7
1636052400000|2021-11-04 19:00:00|448.42|444.32|448.69|444.59|448.69|444.59|448.39|444.29|19
1636052410000|2021-11-04 19:00:10|448.71|444.61|449.19|445.09|449.3|445.2|448.71|444.61|23
1636052420000|2021-11-04 19:00:20|449.22|445.12|449.46|445.36|449.52|445.42|449.22|445.12|21
1636052430000|2021-11-04 19:00:30|449.32|445.22|449.42|445.32|449.47|445.37|449.32|445.22|14
1636052440000|2021-11-04 19:00:40|449.41|445.31|449.02|444.92|449.41|445.31|449.01|444.91|23
1636052450000|2021-11-04 19:00:50|449.01|444.91|449.26|445.16|449.27|445.17|448.97|444.87|21
1636052460000|2021-11-04 19:01:00|449.24|445.14|449.55|445.45|449.55|445.45|449.24|445.14|12
1636052470000|2021-11-04 19:01:10|449.54|445.44|449.55|445.45|449.55|445.45|449.51|445.41|7
1636052480000|2021-11-04 19:01:20|449.57|445.47|449.63|445.53|449.63|445.53|449.57|445.47|6
1636052490000|2021-11-04 19:01:30|449.65|445.55|449.85|445.75|449.86|445.76|449.62|445.52|17
1636052500000|2021-11-04 19:01:40|449.96|445.86|449.64|445.54|449.96|445.86|449.64|445.54|23
1636052510000|2021-11-04 19:01:50|449.63|445.53|449.64|445.54|449.67|445.57|449.61|445.51|13
1636052520000|2021-11-04 19:02:00|449.65|445.55|449.67|445.57|449.75|445.65|449.65|445.55|26
1636052530000|2021-11-04 19:02:10|449.66|445.56|449.48|445.38|449.66|445.56|449.48|445.38|13
1636052540000|2021-11-04 19:02:20|449.45|445.35|449.43|445.33|449.49|445.39|449.42|445.32|15
1636052550000|2021-11-04 19:02:30|449.42|445.32|449.27|445.17|449.42|445.32|449.26|445.16|14
1636052560000|2021-11-04 19:02:40|449.24|445.14|449.49|445.39|449.55|445.45|449.22|445.12|12
1636052570000|2021-11-04 19:02:50|449.58|445.48|449.55|445.45|449.58|445.48|449.55|445.45|8
1636052580000|2021-11-04 19:03:00|449.56|445.46|449.75|445.65|449.75|445.65|449.55|445.45|17
1636052590000|2021-11-04 19:03:10|449.74|445.64|449.75|445.65|449.81|445.71|449.66|445.56|20
1636052600000|2021-11-04 19:03:20|449.76|445.66|449.83|445.73|449.83|445.73|449.74|445.64|10
1636052610000|2021-11-04 19:03:30|449.81|445.71|449.84|445.74|449.94|445.84|449.81|445.71|10
1636052620000|2021-11-04 19:03:40|449.8|445.7|449.73|445.63|449.81|445.71|449.72|445.62|5
1636052630000|2021-11-04 19:03:50|449.72|445.62|449.76|445.66|449.77|445.67|449.72|445.62|5
1636052640000|2021-11-04 19:04:00|449.59|445.49|449.69|445.59|449.69|445.59|449.5|445.4|10
1636052650000|2021-11-04 19:04:10|449.68|445.58|449.65|445.55|449.68|445.58|449.64|445.54|11
1636052660000|2021-11-04 19:04:20|449.66|445.56|449.44|445.34|449.66|445.56|449.34|445.24|16
1636052670000|2021-11-04 19:04:30|449.41|445.31|449.36|445.26|449.41|445.31|449.24|445.14|11
1636052680000|2021-11-04 19:04:40|449.35|445.25|449.77|445.67|449.77|445.67|449.34|445.24|18
1636052690000|2021-11-04 19:04:50|449.76|445.66|449.82|445.72|449.83|445.73|449.75|445.65|12
1636052700000|2021-11-04 19:05:00|449.83|445.73|449.82|445.72|449.83|445.73|449.82|445.72|4
1636052710000|2021-11-04 19:05:10|449.84|445.74|449.85|445.75|449.85|445.75|449.84|445.74|2
1636052720000|2021-11-04 19:05:20|449.86|445.76|450.11|446.01|450.12|446.02|449.86|445.76|12
1636052730000|2021-11-04 19:05:30|450.1|446|450.24|446.14|450.25|446.15|450.1|446|10
1636052740000|2021-11-04 19:05:40|450.25|446.15|450.25|446.15|450.25|446.15|450.21|446.11|19
1636052750000|2021-11-04 19:05:50|450.26|446.16|450.28|446.18|450.28|446.18|450.19|446.09|18
1636052760000|2021-11-04 19:06:00|450.27|446.17|450.39|446.29|450.39|446.29|450.27|446.17|4
1636052770000|2021-11-04 19:06:10|450.38|446.28|449.87|445.77|450.38|446.28|449.84|445.74|26
1636052780000|2021-11-04 19:06:20|449.92|445.82|449.74|445.64|449.92|445.82|449.72|445.62|25
1636052790000|2021-11-04 19:06:30|449.78|445.68|450.19|446.09|450.19|446.09|449.78|445.68|19
1636052800000|2021-11-04 19:06:40|450.21|446.11|450.4|446.3|450.54|446.44|450.2|446.1|25
1636052810000|2021-11-04 19:06:50|450.42|446.32|450.45|446.35|450.51|446.41|450.42|446.32|20
1636052820000|2021-11-04 19:07:00|450.54|446.44|450.51|446.41|450.56|446.46|450.42|446.32|15
1636052830000|2021-11-04 19:07:10|450.53|446.43|450.41|446.31|450.53|446.43|450.4|446.3|19
1636052840000|2021-11-04 19:07:20|450.38|446.28|450.13|446.03|450.39|446.29|450.12|446.02|21
1636052850000|2021-11-04 19:07:30|450.1|446|450.26|446.16|450.26|446.16|450|445.9|22
1636052860000|2021-11-04 19:07:40|450.22|446.12|450.37|446.27|450.43|446.33|450.22|446.12|12
1636052870000|2021-11-04 19:07:50|450.35|446.25|450.09|445.99|450.38|446.28|450.08|445.98|23
1636052880000|2021-11-04 19:08:00|450.06|445.96|450.06|445.96|450.1|446|450.03|445.93|10
1636052890000|2021-11-04 19:08:10|450.07|445.97|450.17|446.07|450.17|446.07|450.06|445.96|8
1636052900000|2021-11-04 19:08:20|450.12|446.02|449.92|445.82|450.13|446.03|449.91|445.81|17
1636052910000|2021-11-04 19:08:30|449.99|445.89|449.92|445.82|449.99|445.89|449.92|445.82|14
1636052920000|2021-11-04 19:08:40|449.93|445.83|449.86|445.76|449.94|445.84|449.86|445.76|9
1636052930000|2021-11-04 19:08:50|449.85|445.75|449.95|445.85|449.96|445.86|449.85|445.75|6
1636052940000|2021-11-04 19:09:00|449.96|445.86|449.95|445.85|449.98|445.88|449.9|445.8|11
1636052950000|2021-11-04 19:09:10|449.98|445.88|449.96|445.86|450.04|445.94|449.96|445.86|12
1636052960000|2021-11-04 19:09:20|449.95|445.85|449.95|445.85|449.95|445.85|449.94|445.84|3
1636052970000|2021-11-04 19:09:30|449.87|445.77|449.65|445.55|449.87|445.77|449.65|445.55|21
1636052980000|2021-11-04 19:09:40|449.71|445.61|449.67|445.57|449.71|445.61|449.67|445.57|2
1636052990000|2021-11-04 19:09:50|449.68|445.58|449.73|445.63|449.74|445.64|449.66|445.56|10
1636053000000|2021-11-04 19:10:00|449.74|445.64|449.79|445.69|449.88|445.78|449.68|445.58|20
1636053010000|2021-11-04 19:10:10|449.78|445.68|450.21|446.11|450.21|446.11|449.78|445.68|23
1636053020000|2021-11-04 19:10:20|450.22|446.12|450.3|446.2|450.3|446.2|450.22|446.12|19
1636053030000|2021-11-04 19:10:30|450.32|446.22|450.45|446.35|450.46|446.36|450.32|446.22|13
1636053040000|2021-11-04 19:10:40|450.46|446.36|450.65|446.55|450.65|446.55|450.45|446.35|13
1636053050000|2021-11-04 19:10:50|450.66|446.56|450.77|446.67|450.78|446.68|450.62|446.52|18
1636053060000|2021-11-04 19:11:00|450.78|446.68|450.82|446.72|450.84|446.74|450.78|446.68|13
1636053070000|2021-11-04 19:11:10|450.83|446.73|450.84|446.74|450.84|446.74|450.78|446.68|11
1636053080000|2021-11-04 19:11:20|450.83|446.73|450.6|446.5|450.84|446.74|450.6|446.5|6
1636053090000|2021-11-04 19:11:30|450.65|446.55|450.58|446.48|450.65|446.55|450.48|446.38|6
1636053100000|2021-11-04 19:11:40|450.51|446.41|450.4|446.3|450.51|446.41|450.33|446.23|13
1636053110000|2021-11-04 19:11:50|450.43|446.33|450.4|446.3|450.52|446.42|450.4|446.3|4
1636053120000|2021-11-04 19:12:00|450.39|446.29|450.19|446.09|450.39|446.29|450.17|446.07|17
1636053130000|2021-11-04 19:12:10|450.18|446.08|450.32|446.22|450.33|446.23|450.18|446.08|13
1636053140000|2021-11-04 19:12:20|450.33|446.23|450.49|446.39|450.49|446.39|450.31|446.21|12
1636053150000|2021-11-04 19:12:30|450.5|446.4|450.55|446.45|450.61|446.51|450.5|446.4|11
1636053160000|2021-11-04 19:12:40|450.56|446.46|450.85|446.75|450.85|446.75|450.54|446.44|14
1636053170000|2021-11-04 19:12:50|450.86|446.76|450.73|446.63|450.92|446.82|450.73|446.63|7
1636053180000|2021-11-04 19:13:00|450.72|446.62|450.72|446.62|450.77|446.67|450.58|446.48|10
1636053190000|2021-11-04 19:13:10|450.66|446.56|450.7|446.6|450.72|446.62|450.66|446.56|7
1636053200000|2021-11-04 19:13:20|450.69|446.59|450.6|446.5|450.71|446.61|450.6|446.5|6
1636053220000|2021-11-04 19:13:40|450.62|446.52|450.7|446.6|450.73|446.63|450.62|446.52|9
1636053230000|2021-11-04 19:13:50|450.72|446.62|450.7|446.6|450.72|446.62|450.6|446.5|10
1636053240000|2021-11-04 19:14:00|450.69|446.59|450.68|446.58|450.69|446.59|450.61|446.51|11
1636053250000|2021-11-04 19:14:10|450.61|446.51|450.68|446.58|450.68|446.58|450.61|446.51|7
1636053260000|2021-11-04 19:14:20|450.67|446.57|450.86|446.76|450.92|446.82|450.67|446.57|12
1636053270000|2021-11-04 19:14:30|450.88|446.78|450.8|446.7|450.89|446.79|450.8|446.7|11
1636053280000|2021-11-04 19:14:40|450.9|446.8|450.9|446.8|450.9|446.8|450.8|446.7|4
1636053290000|2021-11-04 19:14:50|450.91|446.81|450.91|446.81|450.91|446.81|450.88|446.78|3
1636053300000|2021-11-04 19:15:00|450.87|446.77|450.85|446.75|450.87|446.77|450.85|446.75|4
1636053310000|2021-11-04 19:15:10|450.84|446.74|450.78|446.68|450.86|446.76|450.78|446.68|7
1636053320000|2021-11-04 19:15:20|450.77|446.67|450.55|446.45|450.77|446.67|450.52|446.42|17
1636053330000|2021-11-04 19:15:30|450.49|446.39|450.36|446.26|450.51|446.41|450.32|446.22|29
1636053340000|2021-11-04 19:15:40|450.33|446.23|450.42|446.32|450.47|446.37|450.33|446.23|16
1636053350000|2021-11-04 19:15:50|450.34|446.24|450.57|446.47|450.57|446.47|450.34|446.24|17
1636053360000|2021-11-04 19:16:00|450.62|446.52|450.39|446.29|450.64|446.54|450.39|446.29|20
1636053370000|2021-11-04 19:16:10|450.38|446.28|450.57|446.47|450.63|446.53|450.36|446.26|27
1636053380000|2021-11-04 19:16:20|450.58|446.48|450.87|446.77|450.87|446.77|450.58|446.48|14
1636053390000|2021-11-04 19:16:30|450.84|446.74|450.94|446.84|450.95|446.85|450.83|446.73|14
1636053400000|2021-11-04 19:16:40|451.03|446.93|451.27|447.17|451.29|447.19|451.03|446.93|11
1636053410000|2021-11-04 19:16:50|451.29|447.19|451.71|447.61|451.71|447.61|451.29|447.19|19
1636053420000|2021-11-04 19:17:00|451.72|447.62|451.51|447.41|451.77|447.67|451.48|447.38|18
1636053430000|2021-11-04 19:17:10|451.42|447.32|451.39|447.29|451.42|447.32|451.39|447.29|14
1636053440000|2021-11-04 19:17:20|451.36|447.26|451.34|447.24|451.36|447.26|451.14|447.04|16
1636053450000|2021-11-04 19:17:30|451.43|447.33|451.68|447.58|451.76|447.66|451.41|447.31|25
1636053460000|2021-11-04 19:17:40|451.65|447.55|451.45|447.35|451.65|447.55|451.4|447.3|14
1636053470000|2021-11-04 19:17:50|451.43|447.33|451.25|447.15|451.43|447.33|451.25|447.15|11
1636053480000|2021-11-04 19:18:00|451.27|447.17|450.99|446.89|451.27|447.17|450.99|446.89|24
1636053490000|2021-11-04 19:18:10|451.07|446.97|451.18|447.08|451.18|447.08|451.03|446.93|16
1636053500000|2021-11-04 19:18:20|451.14|447.04|451.28|447.18|451.3|447.2|451.14|447.04|15
1636053510000|2021-11-04 19:18:30|451.29|447.19|451.3|447.2|451.3|447.2|451.28|447.18|3
1636053520000|2021-11-04 19:18:40|451.32|447.22|451.39|447.29|451.4|447.3|451.32|447.22|16
1636053530000|2021-11-04 19:18:50|451.29|447.19|451.36|447.26|451.41|447.31|451.29|447.19|6
1636053540000|2021-11-04 19:19:00|451.3|447.2|451.4|447.3|451.4|447.3|451.28|447.18|5
1636053550000|2021-11-04 19:19:10|451.41|447.31|451.68|447.58|451.68|447.58|451.41|447.31|13
1636053560000|2021-11-04 19:19:20|451.73|447.63|451.72|447.62|451.74|447.64|451.62|447.52|17
1636053570000|2021-11-04 19:19:30|451.73|447.63|451.74|447.64|451.77|447.67|451.67|447.57|20
1636053580000|2021-11-04 19:19:40|451.72|447.62|451.59|447.49|451.72|447.62|451.56|447.46|16
1636053590000|2021-11-04 19:19:50|451.57|447.47|451.63|447.53|451.63|447.53|451.52|447.42|10
1636053600000|2021-11-04 19:20:00|451.69|447.59|451.62|447.52|451.7|447.6|451.62|447.52|12
1636053610000|2021-11-04 19:20:10|451.59|447.49|451.7|447.6|451.71|447.61|451.59|447.49|9
1636053620000|2021-11-04 19:20:20|451.71|447.61|451.72|447.62|451.73|447.63|451.68|447.58|9
1636053630000|2021-11-04 19:20:30|451.68|447.58|451.65|447.55|451.73|447.63|451.64|447.54|10
1636053640000|2021-11-04 19:20:40|451.66|447.56|451.74|447.64|452.06|447.96|451.66|447.56|19
1636053650000|2021-11-04 19:20:50|451.75|447.65|451.44|447.34|451.8|447.7|451.44|447.34|21
1636053660000|2021-11-04 19:21:00|451.43|447.33|451.27|447.17|451.46|447.36|451.27|447.17|23
1636053670000|2021-11-04 19:21:10|451.25|447.15|451.25|447.15|451.33|447.23|451.21|447.11|22
1636053680000|2021-11-04 19:21:20|451.26|447.16|451.26|447.16|451.34|447.24|451.14|447.04|16
1636053690000|2021-11-04 19:21:30|451.25|447.15|451.33|447.23|451.34|447.24|451.25|447.15|10
1636053700000|2021-11-04 19:21:40|451.35|447.25|451.64|447.54|451.65|447.55|451.33|447.23|18
1636053710000|2021-11-04 19:21:50|451.61|447.51|451.64|447.54|451.69|447.59|451.51|447.41|31
1636053720000|2021-11-04 19:22:00|451.58|447.48|451.7|447.6|451.83|447.73|451.58|447.48|23
1636053730000|2021-11-04 19:22:10|451.66|447.56|451.81|447.71|451.82|447.72|451.65|447.55|16
1636053740000|2021-11-04 19:22:20|451.83|447.73|452.06|447.96|452.11|448.01|451.83|447.73|23
1636053750000|2021-11-04 19:22:30|452.05|447.95|452.15|448.05|452.23|448.13|452.05|447.95|9
1636053760000|2021-11-04 19:22:40|452.13|448.03|452.18|448.08|452.27|448.17|452.07|447.97|22
1636053770000|2021-11-04 19:22:50|452.13|448.03|452.22|448.12|452.23|448.13|452.13|448.03|10
1636053780000|2021-11-04 19:23:00|452.24|448.14|452.22|448.12|452.31|448.21|452.2|448.1|15
1636053790000|2021-11-04 19:23:10|452.21|448.11|452.33|448.23|452.34|448.24|452.21|448.11|16
1636053800000|2021-11-04 19:23:20|452.29|448.19|452.34|448.24|452.34|448.24|452.18|448.08|20
1636053810000|2021-11-04 19:23:30|452.35|448.25|452.26|448.16|452.35|448.25|452.21|448.11|17
1636053820000|2021-11-04 19:23:40|452.27|448.17|452.47|448.37|452.48|448.38|452.27|448.17|13
1636053830000|2021-11-04 19:23:50|452.51|448.41|452.5|448.4|452.51|448.41|452.44|448.34|7
1636053840000|2021-11-04 19:24:00|452.52|448.42|452.46|448.36|452.52|448.42|452.46|448.36|8
1636053850000|2021-11-04 19:24:10|452.44|448.34|452.33|448.23|452.48|448.38|452.3|448.2|22
1636053860000|2021-11-04 19:24:20|452.3|448.2|452.17|448.07|452.4|448.3|452.16|448.06|28
1636053870000|2021-11-04 19:24:30|452.16|448.06|452.42|448.32|452.42|448.32|452.16|448.06|17
1636053880000|2021-11-04 19:24:40|452.41|448.31|452.35|448.25|452.46|448.36|452.34|448.24|17
1636053890000|2021-11-04 19:24:50|452.28|448.18|452.15|448.05|452.33|448.23|452.13|448.03|12
1636053900000|2021-11-04 19:25:00|452.13|448.03|452.08|447.98|452.14|448.04|452.06|447.96|14
1636053910000|2021-11-04 19:25:10|452.07|447.97|452.21|448.11|452.21|448.11|452.06|447.96|17
1636053920000|2021-11-04 19:25:20|452.14|448.04|452.26|448.16|452.26|448.16|452.08|447.98|25
1636053930000|2021-11-04 19:25:30|452.23|448.13|452.36|448.26|452.42|448.32|452.23|448.13|16
1636053940000|2021-11-04 19:25:40|452.41|448.31|452.36|448.26|452.42|448.32|452.36|448.26|3
1636053950000|2021-11-04 19:25:50|452.41|448.31|452.41|448.31|452.41|448.31|452.41|448.31|1
1636053960000|2021-11-04 19:26:00|452.43|448.33|452.28|448.18|452.43|448.33|452.28|448.18|14
1636053970000|2021-11-04 19:26:10|452.23|448.13|452.24|448.14|452.25|448.15|452.19|448.09|9
1636053980000|2021-11-04 19:26:20|452.27|448.17|452.28|448.18|452.28|448.18|452.21|448.11|13
1636053990000|2021-11-04 19:26:30|452.31|448.21|452.39|448.29|452.39|448.29|452.31|448.21|4
1636054000000|2021-11-04 19:26:40|452.4|448.3|452.37|448.27|452.42|448.32|452.34|448.24|6
1636054010000|2021-11-04 19:26:50|452.36|448.26|452.51|448.41|452.51|448.41|452.34|448.24|10
1636054020000|2021-11-04 19:27:00|452.52|448.42|452.37|448.27|452.56|448.46|452.37|448.27|16
1636054030000|2021-11-04 19:27:10|452.38|448.28|452.28|448.18|452.38|448.28|452.21|448.11|19
1636054040000|2021-11-04 19:27:20|452.27|448.17|452.24|448.14|452.28|448.18|452.08|447.98|23
1636054050000|2021-11-04 19:27:30|452.16|448.06|452.23|448.13|452.4|448.3|452.13|448.03|20
1636054060000|2021-11-04 19:27:40|452.3|448.2|452.45|448.35|452.45|448.35|452.3|448.2|10
1636054070000|2021-11-04 19:27:50|452.46|448.36|452.53|448.43|452.54|448.44|452.4|448.3|21
1636054080000|2021-11-04 19:28:00|452.45|448.35|452.44|448.34|452.54|448.44|452.44|448.34|12
1636054090000|2021-11-04 19:28:10|452.43|448.33|452.33|448.23|452.46|448.36|452.24|448.14|27
1636054100000|2021-11-04 19:28:20|452.36|448.26|452.4|448.3|452.48|448.38|452.36|448.26|13
1636054110000|2021-11-04 19:28:30|452.32|448.22|452.04|447.94|452.32|448.22|452|447.9|17
1636054120000|2021-11-04 19:28:40|452.05|447.95|452.1|448|452.1|448|452.02|447.92|13
1636054140000|2021-11-04 19:29:00|452.09|447.99|452.07|447.97|452.1|448|451.99|447.89|5
1636054150000|2021-11-04 19:29:10|452.02|447.92|452.15|448.05|452.17|448.07|452.02|447.92|5
1636054160000|2021-11-04 19:29:20|452.12|448.02|452.19|448.09|452.19|448.09|452.12|448.02|3
1636054170000|2021-11-04 19:29:30|452.15|448.05|452.13|448.03|452.15|448.05|452.07|447.97|8
1636054180000|2021-11-04 19:29:40|452.14|448.04|452.53|448.43|452.53|448.43|452.14|448.04|23
1636054190000|2021-11-04 19:29:50|452.46|448.36|452.52|448.42|452.54|448.44|452.46|448.36|11
1636054200000|2021-11-04 19:30:00|452.54|448.44|452.66|448.56|452.67|448.57|452.54|448.44|17
1636054210000|2021-11-04 19:30:10|452.67|448.57|452.69|448.59|452.72|448.62|452.67|448.57|9
1636054220000|2021-11-04 19:30:20|452.64|448.54|452.6|448.5|452.64|448.54|452.59|448.49|8
1636054230000|2021-11-04 19:30:30|452.61|448.51|452.72|448.62|452.72|448.62|452.61|448.51|16
1636054240000|2021-11-04 19:30:40|452.71|448.61|452.77|448.67|452.8|448.7|452.71|448.61|7
1636054250000|2021-11-04 19:30:50|452.76|448.66|452.76|448.66|452.76|448.66|452.76|448.66|1
1636054260000|2021-11-04 19:31:00|452.77|448.67|452.76|448.66|452.77|448.67|452.75|448.65|6
1636054270000|2021-11-04 19:31:10|452.71|448.61|452.72|448.62|452.72|448.62|452.71|448.61|4
1636054280000|2021-11-04 19:31:20|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1636054290000|2021-11-04 19:31:30|452.73|448.63|452.7|448.6|452.77|448.67|452.7|448.6|4
1636054300000|2021-11-04 19:31:40|452.71|448.61|452.8|448.7|452.8|448.7|452.7|448.6|5
1636054320000|2021-11-04 19:32:00|452.75|448.65|452.81|448.71|452.81|448.71|452.73|448.63|3
1636054330000|2021-11-04 19:32:10|452.76|448.66|452.8|448.7|452.81|448.71|452.76|448.66|4
1636054340000|2021-11-04 19:32:20|452.81|448.71|452.79|448.69|452.81|448.71|452.79|448.69|2
1636054350000|2021-11-04 19:32:30|452.82|448.72|452.8|448.7|452.82|448.72|452.79|448.69|3
1636054360000|2021-11-04 19:32:40|452.82|448.72|452.89|448.79|452.91|448.81|452.82|448.72|6
1636054370000|2021-11-04 19:32:50|452.87|448.77|452.84|448.74|452.87|448.77|452.84|448.74|7
1636054380000|2021-11-04 19:33:00|452.85|448.75|452.87|448.77|452.87|448.77|452.84|448.74|8
1636054390000|2021-11-04 19:33:10|452.86|448.76|452.92|448.82|452.92|448.82|452.85|448.75|13
1636054400000|2021-11-04 19:33:20|452.9|448.8|452.87|448.77|452.9|448.8|452.86|448.76|8
1636054410000|2021-11-04 19:33:30|452.86|448.76|452.83|448.73|452.89|448.79|452.83|448.73|6
1636054420000|2021-11-04 19:33:40|452.86|448.76|452.82|448.72|452.86|448.76|452.82|448.72|3
1636054430000|2021-11-04 19:33:50|452.9|448.8|453.07|448.97|453.1|449|452.89|448.79|12
1636054440000|2021-11-04 19:34:00|452.99|448.89|453.17|449.07|453.17|449.07|452.99|448.89|10
1636054450000|2021-11-04 19:34:10|453.16|449.06|453.15|449.05|453.25|449.15|453.14|449.04|9
1636054460000|2021-11-04 19:34:20|453.14|449.04|453.09|448.99|453.14|449.04|453.09|448.99|4
1636054470000|2021-11-04 19:34:30|453.06|448.96|453.06|448.96|453.06|448.96|453.03|448.93|3
1636054480000|2021-11-04 19:34:40|453.08|448.98|453.21|449.11|453.21|449.11|453.06|448.96|9
1636054490000|2021-11-04 19:34:50|453.17|449.07|453.25|449.15|453.25|449.15|453.17|449.07|4
1636054500000|2021-11-04 19:35:00|453.29|449.19|453.21|449.11|453.29|449.19|453.21|449.11|11
1636054510000|2021-11-04 19:35:10|453.25|449.15|453.2|449.1|453.29|449.19|453.13|449.03|16
1636054520000|2021-11-04 19:35:20|453.21|449.11|453.1|449|453.21|449.11|453.1|449|10
1636054530000|2021-11-04 19:35:30|453.08|448.98|453.17|449.07|453.18|449.08|453.06|448.96|13
1636054540000|2021-11-04 19:35:40|453.18|449.08|453.18|449.08|453.18|449.08|453.17|449.07|3
1636054550000|2021-11-04 19:35:50|453.17|449.07|453.08|448.98|453.18|449.08|453.08|448.98|7
1636054560000|2021-11-04 19:36:00|453.1|449|453.04|448.94|453.1|449|453.04|448.94|8
1636054570000|2021-11-04 19:36:10|453.03|448.93|453.05|448.95|453.05|448.95|453.03|448.93|11
1636054580000|2021-11-04 19:36:20|453.04|448.94|453.05|448.95|453.05|448.95|452.95|448.85|9
1636054590000|2021-11-04 19:36:30|453.06|448.96|453.1|449|453.12|449.02|453.02|448.92|21
1636054600000|2021-11-04 19:36:40|453.08|448.98|453.06|448.96|453.08|448.98|453.05|448.95|5
1636054610000|2021-11-04 19:36:50|453.04|448.94|453.02|448.92|453.06|448.96|452.99|448.89|11
1636054620000|2021-11-04 19:37:00|453.04|448.94|453.06|448.96|453.06|448.96|453|448.9|11
1636054630000|2021-11-04 19:37:10|453.05|448.95|453.07|448.97|453.11|449.01|453.05|448.95|12
1636054640000|2021-11-04 19:37:20|453.11|449.01|453.14|449.04|453.16|449.06|453.11|449.01|15
1636054650000|2021-11-04 19:37:30|453.15|449.05|453.15|449.05|453.15|449.05|453.15|449.05|1
1636054660000|2021-11-04 19:37:40|453.16|449.06|453.09|448.99|453.16|449.06|453.07|448.97|13
1636054670000|2021-11-04 19:37:50|453.12|449.02|453.1|449|453.13|449.03|453.1|449|4
1636054680000|2021-11-04 19:38:00|453.08|448.98|453.13|449.03|453.13|449.03|453.08|448.98|5
1636054690000|2021-11-04 19:38:10|453.11|449.01|453.1|449|453.11|449.01|453.09|448.99|9
1636054700000|2021-11-04 19:38:20|453.08|448.98|453.02|448.92|453.09|448.99|452.97|448.87|11
1636054710000|2021-11-04 19:38:30|452.97|448.87|453.05|448.95|453.1|449|452.97|448.87|7
1636054720000|2021-11-04 19:38:40|453.09|448.99|453.04|448.94|453.09|448.99|453.04|448.94|7
1636054730000|2021-11-04 19:38:50|453|448.9|453.01|448.91|453.04|448.94|453|448.9|10
1636054740000|2021-11-04 19:39:00|452.99|448.89|453.01|448.91|453.05|448.95|452.99|448.89|9
1636054750000|2021-11-04 19:39:10|453.02|448.92|453.01|448.91|453.02|448.92|452.99|448.89|3
1636054760000|2021-11-04 19:39:20|453.02|448.92|452.99|448.89|453.02|448.92|452.97|448.87|8
1636054770000|2021-11-04 19:39:30|453|448.9|453.08|448.98|453.08|448.98|452.99|448.89|10
1636054780000|2021-11-04 19:39:40|452.93|448.83|453.1|449|453.15|449.05|452.93|448.83|17
1636054790000|2021-11-04 19:39:50|453.09|448.99|453.15|449.05|453.21|449.11|453.06|448.96|23
1636054800000|2021-11-04 19:40:00|453.16|449.06|453.23|449.13|453.26|449.16|453.11|449.01|14
1636054810000|2021-11-04 19:40:10|453.18|449.08|453.12|449.02|453.18|449.08|453.11|449.01|5
1636054820000|2021-11-04 19:40:20|453.11|449.01|453.21|449.11|453.21|449.11|453.11|449.01|4
1636054830000|2021-11-04 19:40:30|453.18|449.08|453.28|449.18|453.28|449.18|453.18|449.08|4
1636054840000|2021-11-04 19:40:40|453.29|449.19|453.22|449.12|453.32|449.22|453.22|449.12|13
1636054850000|2021-11-04 19:40:50|453.2|449.1|453.22|449.12|453.3|449.2|453.2|449.1|12
1636054860000|2021-11-04 19:41:00|453.26|449.16|453.22|449.12|453.26|449.16|453.22|449.12|2
1636054870000|2021-11-04 19:41:10|453.2|449.1|453.2|449.1|453.2|449.1|453.2|449.1|1
1636054890000|2021-11-04 19:41:30|453.21|449.11|453.14|449.04|453.24|449.14|453.14|449.04|6
1636054900000|2021-11-04 19:41:40|453.12|449.02|453.2|449.1|453.25|449.15|453.11|449.01|6
1636054910000|2021-11-04 19:41:50|453.22|449.12|453.23|449.13|453.26|449.16|453.2|449.1|6
1636054920000|2021-11-04 19:42:00|453.21|449.11|453.21|449.11|453.21|449.11|453.21|449.11|1
1636054930000|2021-11-04 19:42:10|453.23|449.13|453.23|449.13|453.23|449.13|453.23|449.13|1
1636054940000|2021-11-04 19:42:20|453.26|449.16|453.48|449.38|453.48|449.38|453.23|449.13|14
1636054950000|2021-11-04 19:42:30|453.41|449.31|453.41|449.31|453.42|449.32|453.41|449.31|9
1636054960000|2021-11-04 19:42:40|453.48|449.38|453.48|449.38|453.48|449.38|453.48|449.38|1
1636054970000|2021-11-04 19:42:50|453.43|449.33|453.43|449.33|453.43|449.33|453.43|449.33|1
1636054980000|2021-11-04 19:43:00|453.44|449.34|453.45|449.35|453.45|449.35|453.44|449.34|2
1636054990000|2021-11-04 19:43:10|453.44|449.34|453.42|449.32|453.44|449.34|453.42|449.32|5
1636055000000|2021-11-04 19:43:20|453.43|449.33|453.43|449.33|453.43|449.33|453.41|449.31|4
1636055010000|2021-11-04 19:43:30|453.42|449.32|453.22|449.12|453.44|449.34|453.22|449.12|12
1636055020000|2021-11-04 19:43:40|453.16|449.06|453.12|449.02|453.16|449.06|453.02|448.92|20
1636055030000|2021-11-04 19:43:50|453.07|448.97|453.06|448.96|453.07|448.97|453.01|448.91|11
1636055040000|2021-11-04 19:44:00|453.11|449.01|453.24|449.14|453.24|449.14|453.11|449.01|8
1636055050000|2021-11-04 19:44:10|453.25|449.15|453.31|449.21|453.32|449.22|453.24|449.14|13
1636055060000|2021-11-04 19:44:20|453.3|449.2|453.24|449.14|453.36|449.26|453.23|449.13|17
1636055070000|2021-11-04 19:44:30|453.23|449.13|453.23|449.13|453.23|449.13|453.23|449.13|1
1636055080000|2021-11-04 19:44:40|453.24|449.14|453.41|449.31|453.43|449.33|453.24|449.14|13
1636055090000|2021-11-04 19:44:50|453.42|449.32|453.38|449.28|453.42|449.32|453.38|449.28|4
1636055100000|2021-11-04 19:45:00|453.37|449.27|453.24|449.14|453.39|449.29|453.24|449.14|8
1636055110000|2021-11-04 19:45:10|453.25|449.15|453.27|449.17|453.29|449.19|453.22|449.12|9
1636055120000|2021-11-04 19:45:20|453.28|449.18|453.34|449.24|453.38|449.28|453.27|449.17|11
1636055130000|2021-11-04 19:45:30|453.35|449.25|453.4|449.3|453.41|449.31|453.35|449.25|12
1636055140000|2021-11-04 19:45:40|453.43|449.33|453.65|449.55|453.7|449.6|453.41|449.31|20
1636055150000|2021-11-04 19:45:50|453.6|449.5|453.53|449.43|453.68|449.58|453.53|449.43|16
1636055160000|2021-11-04 19:46:00|453.54|449.44|453.54|449.44|453.54|449.44|453.53|449.43|3
1636055170000|2021-11-04 19:46:10|453.51|449.41|453.49|449.39|453.53|449.43|453.47|449.37|12
1636055180000|2021-11-04 19:46:20|453.47|449.37|453.47|449.37|453.47|449.37|453.47|449.37|1
1636055190000|2021-11-04 19:46:30|453.46|449.36|453.46|449.36|453.46|449.36|453.46|449.36|1
1636055200000|2021-11-04 19:46:40|453.45|449.35|453.41|449.31|453.46|449.36|453.4|449.3|9
1636055210000|2021-11-04 19:46:50|453.43|449.33|453.48|449.38|453.48|449.38|453.43|449.33|11
1636055220000|2021-11-04 19:47:00|453.47|449.37|453.46|449.36|453.47|449.37|453.44|449.34|6
1636055230000|2021-11-04 19:47:10|453.47|449.37|453.54|449.44|453.54|449.44|453.45|449.35|10
1636055240000|2021-11-04 19:47:20|453.55|449.45|453.73|449.63|453.73|449.63|453.55|449.45|16
1636055250000|2021-11-04 19:47:30|453.72|449.62|453.77|449.67|453.8|449.7|453.72|449.62|13
1636055260000|2021-11-04 19:47:40|453.68|449.58|453.71|449.61|453.72|449.62|453.67|449.57|4
1636055270000|2021-11-04 19:47:50|453.67|449.57|453.73|449.63|453.79|449.69|453.65|449.55|13
1636055280000|2021-11-04 19:48:00|453.72|449.62|453.72|449.62|453.77|449.67|453.68|449.58|9
1636055290000|2021-11-04 19:48:10|453.71|449.61|453.57|449.47|453.71|449.61|453.57|449.47|3
1636055300000|2021-11-04 19:48:20|453.58|449.48|453.64|449.54|453.64|449.54|453.58|449.48|2
1636055310000|2021-11-04 19:48:30|453.65|449.55|453.62|449.52|453.65|449.55|453.61|449.51|7
1636055320000|2021-11-04 19:48:40|453.6|449.5|453.46|449.36|453.61|449.51|453.46|449.36|6
1636055330000|2021-11-04 19:48:50|453.47|449.37|453.43|449.33|453.49|449.39|453.42|449.32|6
1636055340000|2021-11-04 19:49:00|453.44|449.34|453.43|449.33|453.44|449.34|453.43|449.33|2
1636055350000|2021-11-04 19:49:10|453.41|449.31|453.45|449.35|453.45|449.35|453.41|449.31|4
1636055360000|2021-11-04 19:49:20|453.46|449.36|453.44|449.34|453.46|449.36|453.44|449.34|2
1636055380000|2021-11-04 19:49:40|453.42|449.32|453.46|449.36|453.46|449.36|453.41|449.31|3
1636055390000|2021-11-04 19:49:50|453.47|449.37|453.47|449.37|453.49|449.39|453.41|449.31|10
1636055400000|2021-11-04 19:50:00|453.46|449.36|453.46|449.36|453.5|449.4|453.45|449.35|8
1636055410000|2021-11-04 19:50:10|453.45|449.35|453.45|449.35|453.45|449.35|453.45|449.35|1
1636055420000|2021-11-04 19:50:20|453.43|449.33|453.31|449.21|453.43|449.33|453.29|449.19|12
1636055430000|2021-11-04 19:50:30|453.3|449.2|453.3|449.2|453.35|449.25|453.28|449.18|9
1636055440000|2021-11-04 19:50:40|453.31|449.21|453.31|449.21|453.33|449.23|453.31|449.21|5
1636055450000|2021-11-04 19:50:50|453.32|449.22|453.27|449.17|453.32|449.22|453.27|449.17|3
1636055460000|2021-11-04 19:51:00|453.28|449.18|453.38|449.28|453.38|449.28|453.26|449.16|12
1636055470000|2021-11-04 19:51:10|453.49|449.39|453.39|449.29|453.55|449.45|453.33|449.23|18
1636055480000|2021-11-04 19:51:20|453.38|449.28|453.08|448.98|453.4|449.3|453|448.9|17
1636055490000|2021-11-04 19:51:30|453.1|449|452.95|448.85|453.1|449|452.87|448.77|7
1636055500000|2021-11-04 19:51:40|453.04|448.94|452.78|448.68|453.07|448.97|452.78|448.68|20
1636055510000|2021-11-04 19:51:50|452.77|448.67|452.67|448.57|452.77|448.67|452.67|448.57|14
1636055520000|2021-11-04 19:52:00|452.69|448.59|452.72|448.62|452.82|448.72|452.69|448.59|10
1636055530000|2021-11-04 19:52:10|452.73|448.63|452.7|448.6|452.73|448.63|452.7|448.6|3
1636055540000|2021-11-04 19:52:20|452.69|448.59|452.76|448.66|452.83|448.73|452.69|448.59|17
1636055550000|2021-11-04 19:52:30|452.75|448.65|452.85|448.75|452.87|448.77|452.75|448.65|12
1636055560000|2021-11-04 19:52:40|452.8|448.7|452.86|448.76|452.86|448.76|452.8|448.7|2
1636055570000|2021-11-04 19:52:50|452.92|448.82|452.74|448.64|452.92|448.82|452.74|448.64|9
1636055580000|2021-11-04 19:53:00|452.77|448.67|452.79|448.69|452.79|448.69|452.77|448.67|4
1636055590000|2021-11-04 19:53:10|452.77|448.67|452.77|448.67|452.79|448.69|452.77|448.67|5
1636055600000|2021-11-04 19:53:20|452.76|448.66|452.77|448.67|452.77|448.67|452.7|448.6|4
1636055610000|2021-11-04 19:53:30|452.76|448.66|452.96|448.86|452.96|448.86|452.75|448.65|12
1636055620000|2021-11-04 19:53:40|453.05|448.95|453.19|449.09|453.22|449.12|453.05|448.95|19
1636055630000|2021-11-04 19:53:50|453.24|449.14|453.43|449.33|453.44|449.34|453.17|449.07|28
1636055640000|2021-11-04 19:54:00|453.44|449.34|453.33|449.23|453.44|449.34|453.33|449.23|11
1636055650000|2021-11-04 19:54:10|453.32|449.22|453.36|449.26|453.4|449.3|453.32|449.22|8
1636055660000|2021-11-04 19:54:20|453.38|449.28|453.37|449.27|453.39|449.29|453.3|449.2|7
1636055670000|2021-11-04 19:54:30|453.38|449.28|453.39|449.29|453.41|449.31|453.37|449.27|9
1636055680000|2021-11-04 19:54:40|453.38|449.28|453.36|449.26|453.39|449.29|453.35|449.25|13
1636055690000|2021-11-04 19:54:50|453.35|449.25|453.37|449.27|453.37|449.27|453.33|449.23|10
1636055700000|2021-11-04 19:55:00|453.35|449.25|453.05|448.95|453.35|449.25|453.05|448.95|16
1636055710000|2021-11-04 19:55:10|453.06|448.96|452.94|448.84|453.15|449.05|452.94|448.84|16
1636055720000|2021-11-04 19:55:20|452.95|448.85|453.04|448.94|453.04|448.94|452.94|448.84|5
1636055730000|2021-11-04 19:55:30|453.03|448.93|452.97|448.87|453.04|448.94|452.97|448.87|5
1636055740000|2021-11-04 19:55:40|452.98|448.88|452.96|448.86|452.98|448.88|452.94|448.84|5
1636055750000|2021-11-04 19:55:50|452.95|448.85|453.06|448.96|453.06|448.96|452.94|448.84|12
1636055760000|2021-11-04 19:56:00|453.02|448.92|453.05|448.95|453.07|448.97|452.97|448.87|12
1636055770000|2021-11-04 19:56:10|452.99|448.89|452.88|448.78|453.06|448.96|452.86|448.76|13
1636055780000|2021-11-04 19:56:20|452.86|448.76|452.78|448.68|452.86|448.76|452.78|448.68|8
1636055790000|2021-11-04 19:56:30|452.77|448.67|452.77|448.67|452.77|448.67|452.77|448.67|1
1636055800000|2021-11-04 19:56:40|452.82|448.72|452.97|448.87|452.98|448.88|452.77|448.67|12
1636055810000|2021-11-04 19:56:50|452.98|448.88|453.07|448.97|453.09|448.99|452.98|448.88|9
1636055820000|2021-11-04 19:57:00|453.05|448.95|453.09|448.99|453.16|449.06|453.02|448.92|12
1636055840000|2021-11-04 19:57:20|453.1|449|453.06|448.96|453.12|449.02|453.06|448.96|4
1636055850000|2021-11-04 19:57:30|453.05|448.95|453.06|448.96|453.06|448.96|453.05|448.95|2
1636055860000|2021-11-04 19:57:40|453.03|448.93|453.04|448.94|453.04|448.94|453.02|448.92|3
1636055870000|2021-11-04 19:57:50|453|448.9|452.81|448.71|453|448.9|452.81|448.71|10
1636055880000|2021-11-04 19:58:00|452.82|448.72|452.87|448.77|452.88|448.78|452.81|448.71|5
1636055890000|2021-11-04 19:58:10|452.85|448.75|452.84|448.74|452.85|448.75|452.84|448.74|2
1636055900000|2021-11-04 19:58:20|452.83|448.73|452.64|448.54|452.84|448.74|452.64|448.54|9
1636055910000|2021-11-04 19:58:30|452.65|448.55|452.81|448.71|452.81|448.71|452.6|448.5|10
1636055920000|2021-11-04 19:58:40|452.77|448.67|452.76|448.66|452.88|448.78|452.71|448.61|12
1636055930000|2021-11-04 19:58:50|452.77|448.67|452.86|448.76|452.86|448.76|452.77|448.67|6
1636055940000|2021-11-04 19:59:00|452.85|448.75|452.84|448.74|452.85|448.75|452.74|448.64|8
1636055950000|2021-11-04 19:59:10|452.86|448.76|453.12|449.02|453.26|449.16|452.86|448.76|16
1636055960000|2021-11-04 19:59:20|453.18|449.08|453|448.9|453.18|449.08|452.97|448.87|21
1636055970000|2021-11-04 19:59:30|452.98|448.88|453.16|449.06|453.18|449.08|452.98|448.88|14
1636055980000|2021-11-04 19:59:40|453.17|449.07|453.42|449.32|453.42|449.32|453.17|449.07|16
1636055990000|2021-11-04 19:59:50|453.41|449.31|453.4|449.3|453.42|449.32|453.4|449.3|3
1636056000000|2021-11-04 20:00:00|453.5|449.4|453.5|449.4|453.7|449.6|453.5|449.4|24
1636056010000|2021-11-04 20:00:10|453.41|449.31|453.08|448.98|453.42|449.32|453.02|448.92|27
1636056020000|2021-11-04 20:00:20|453.07|448.97|452.84|448.74|453.07|448.97|452.84|448.74|13
1636056030000|2021-11-04 20:00:30|452.83|448.73|452.87|448.77|452.99|448.89|452.82|448.72|14
1636056040000|2021-11-04 20:00:40|452.88|448.78|453.12|449.02|453.12|449.02|452.88|448.78|17
1636056050000|2021-11-04 20:00:50|453.11|449.01|453.2|449.1|453.2|449.1|453.11|449.01|4
1636056060000|2021-11-04 20:01:00|453.18|449.08|453.26|449.16|453.3|449.2|453.15|449.05|17
1636056070000|2021-11-04 20:01:10|453.25|449.15|452.93|448.83|453.26|449.16|452.91|448.81|23
1636056080000|2021-11-04 20:01:20|452.88|448.78|452.71|448.61|452.92|448.82|452.68|448.58|12
1636056090000|2021-11-04 20:01:30|452.7|448.6|452.47|448.37|452.81|448.71|452.47|448.37|7
1636056100000|2021-11-04 20:01:40|452.48|448.38|452.31|448.21|452.48|448.38|452.26|448.16|10
1636056110000|2021-11-04 20:01:50|452.32|448.22|452.3|448.2|452.32|448.22|452.27|448.17|5
1636056120000|2021-11-04 20:02:00|452.34|448.24|452.33|448.23|452.48|448.38|452.25|448.15|13
1636056130000|2021-11-04 20:02:10|452.32|448.22|452.37|448.27|452.44|448.34|452.32|448.22|9
1636056140000|2021-11-04 20:02:20|452.41|448.31|452.31|448.21|452.41|448.31|452.31|448.21|10
1636056150000|2021-11-04 20:02:30|452.38|448.28|452.31|448.21|452.38|448.28|452.31|448.21|2
1636056160000|2021-11-04 20:02:40|452.3|448.2|452.57|448.47|452.65|448.55|452.3|448.2|16
1636056170000|2021-11-04 20:02:50|452.56|448.46|452.7|448.6|452.72|448.62|452.56|448.46|13
1636056180000|2021-11-04 20:03:00|452.75|448.65|452.44|448.34|452.77|448.67|452.44|448.34|23
1636056190000|2021-11-04 20:03:10|452.48|448.38|452.26|448.16|452.5|448.4|452.18|448.08|22
1636056200000|2021-11-04 20:03:20|452.23|448.13|452.26|448.16|452.27|448.17|452.22|448.12|5
1636056210000|2021-11-04 20:03:30|452.24|448.14|452.31|448.21|452.31|448.21|452.24|448.14|9
1636056220000|2021-11-04 20:03:40|452.3|448.2|452.3|448.2|452.3|448.2|452.3|448.2|1
1636056230000|2021-11-04 20:03:50|452.28|448.18|452.28|448.18|452.28|448.18|452.27|448.17|3
1636056240000|2021-11-04 20:04:00|452.29|448.19|452.2|448.1|452.29|448.19|452.19|448.09|6
1636056250000|2021-11-04 20:04:10|452.19|448.09|452.17|448.07|452.19|448.09|452.17|448.07|2
1636056260000|2021-11-04 20:04:20|452.22|448.12|452.03|447.93|452.22|448.12|452.03|447.93|12
1636056270000|2021-11-04 20:04:30|452.02|447.92|452.02|447.92|452.02|447.92|452.02|447.92|1
1636056280000|2021-11-04 20:04:40|452.03|447.93|451.94|447.84|452.03|447.93|451.94|447.84|4
1636056290000|2021-11-04 20:04:50|451.88|447.78|451.91|447.81|451.94|447.84|451.87|447.77|8
1636056300000|2021-11-04 20:05:00|451.9|447.8|451.93|447.83|451.93|447.83|451.89|447.79|4
1636056310000|2021-11-04 20:05:10|451.94|447.84|451.99|447.89|451.99|447.89|451.94|447.84|4
1636056320000|2021-11-04 20:05:20|452|447.9|452.18|448.08|452.18|448.08|452|447.9|9
1636056330000|2021-11-04 20:05:30|452.19|448.09|452.2|448.1|452.28|448.18|452.13|448.03|12
1636056340000|2021-11-04 20:05:40|452.13|448.03|452.09|447.99|452.2|448.1|452.09|447.99|9
1636056350000|2021-11-04 20:05:50|452.08|447.98|452.12|448.02|452.18|448.08|452.08|447.98|7
1636056360000|2021-11-04 20:06:00|452.11|448.01|452.07|447.97|452.12|448.02|452.05|447.95|5
1636056370000|2021-11-04 20:06:10|452.08|447.98|452.3|448.2|452.39|448.29|452.05|447.95|19
1636056380000|2021-11-04 20:06:20|452.32|448.22|452.12|448.02|452.34|448.24|452.12|448.02|6
1636056400000|2021-11-04 20:06:40|452.25|448.15|452.33|448.23|452.35|448.25|452.25|448.15|7
1636056410000|2021-11-04 20:06:50|452.28|448.18|452.29|448.19|452.3|448.2|452.2|448.1|12
1636056420000|2021-11-04 20:07:00|452.28|448.18|452.26|448.16|452.3|448.2|452.26|448.16|6
1636056430000|2021-11-04 20:07:10|452.25|448.15|452.25|448.15|452.25|448.15|452.25|448.15|1
1636056440000|2021-11-04 20:07:20|452.27|448.17|452.2|448.1|452.28|448.18|452.15|448.05|15
1636056450000|2021-11-04 20:07:30|452.19|448.09|452.2|448.1|452.21|448.11|452.07|447.97|6
1636056460000|2021-11-04 20:07:40|452.14|448.04|452.19|448.09|452.2|448.1|452.14|448.04|5
1636056470000|2021-11-04 20:07:50|452.2|448.1|452.13|448.03|452.2|448.1|452.13|448.03|2
1636056480000|2021-11-04 20:08:00|452.2|448.1|452.2|448.1|452.2|448.1|452.2|448.1|1
1636056490000|2021-11-04 20:08:10|452.24|448.14|452.33|448.23|452.33|448.23|452.23|448.13|10
1636056500000|2021-11-04 20:08:20|452.32|448.22|452.32|448.22|452.32|448.22|452.32|448.22|1
1636056510000|2021-11-04 20:08:30|452.28|448.18|452.18|448.08|452.28|448.18|452.18|448.08|7
1636056520000|2021-11-04 20:08:40|452.21|448.11|452.24|448.14|452.27|448.17|452.18|448.08|5
1636056530000|2021-11-04 20:08:50|452.26|448.16|452.29|448.19|452.29|448.19|452.26|448.16|4
1636056540000|2021-11-04 20:09:00|452.3|448.2|452.3|448.2|452.31|448.21|452.29|448.19|4
1636056550000|2021-11-04 20:09:10|452.29|448.19|452.16|448.06|452.29|448.19|452.14|448.04|11
1636056560000|2021-11-04 20:09:20|452.17|448.07|452.22|448.12|452.22|448.12|452.11|448.01|6
1636056570000|2021-11-04 20:09:30|452.21|448.11|452.19|448.09|452.21|448.11|452.17|448.07|5
1636056580000|2021-11-04 20:09:40|452.1|448|452.16|448.06|452.19|448.09|452.1|448|5
1636056600000|2021-11-04 20:10:00|452.19|448.09|451.99|447.89|452.19|448.09|451.98|447.88|19
1636056610000|2021-11-04 20:10:10|452.04|447.94|451.97|447.87|452.04|447.94|451.97|447.87|4
1636056620000|2021-11-04 20:10:20|451.96|447.86|451.9|447.8|451.96|447.86|451.87|447.77|7
1636056630000|2021-11-04 20:10:30|451.91|447.81|452.15|448.05|452.17|448.07|451.85|447.75|11
1636056640000|2021-11-04 20:10:40|452.16|448.06|452.31|448.21|452.34|448.24|452.16|448.06|14
1636056650000|2021-11-04 20:10:50|452.34|448.24|452.42|448.32|452.55|448.45|452.34|448.24|13
1636056660000|2021-11-04 20:11:00|452.43|448.33|452.47|448.37|452.51|448.41|452.33|448.23|11
1636056670000|2021-11-04 20:11:10|452.48|448.38|452.26|448.16|452.48|448.38|452.23|448.13|19
1636056680000|2021-11-04 20:11:20|452.23|448.13|452.24|448.14|452.31|448.21|452.21|448.11|18
1636056690000|2021-11-04 20:11:30|452.23|448.13|452.17|448.07|452.23|448.13|452.17|448.07|9
1636056700000|2021-11-04 20:11:40|452.21|448.11|452.18|448.08|452.27|448.17|452.18|448.08|10
1636056710000|2021-11-04 20:11:50|452.17|448.07|452.17|448.07|452.21|448.11|452.17|448.07|6
1636056720000|2021-11-04 20:12:00|452.18|448.08|452.13|448.03|452.18|448.08|452.13|448.03|5
1636056730000|2021-11-04 20:12:10|452.11|448.01|452.09|447.99|452.13|448.03|452.07|447.97|8
1636056740000|2021-11-04 20:12:20|452.08|447.98|452.04|447.94|452.08|447.98|452.01|447.91|9
1636056750000|2021-11-04 20:12:30|452.05|447.95|452.1|448|452.1|448|452.04|447.94|6
1636056760000|2021-11-04 20:12:40|452.12|448.02|452.4|448.3|452.4|448.3|452.1|448|16
1636056770000|2021-11-04 20:12:50|452.41|448.31|452.35|448.25|452.41|448.31|452.35|448.25|3
1636056780000|2021-11-04 20:13:00|452.34|448.24|452.16|448.06|452.34|448.24|452.16|448.06|18
1636056790000|2021-11-04 20:13:10|452.17|448.07|452.19|448.09|452.19|448.09|452.16|448.06|3
1636056800000|2021-11-04 20:13:20|452.2|448.1|452.33|448.23|452.33|448.23|452.19|448.09|5
1636056810000|2021-11-04 20:13:30|452.36|448.26|452.36|448.26|452.36|448.26|452.36|448.26|1
1636056820000|2021-11-04 20:13:40|452.32|448.22|452.31|448.21|452.33|448.23|452.31|448.21|4
1636056830000|2021-11-04 20:13:50|452.28|448.18|452.15|448.05|452.29|448.19|452.15|448.05|8
1636056840000|2021-11-04 20:14:00|452.14|448.04|452.15|448.05|452.15|448.05|452.13|448.03|5
1636056850000|2021-11-04 20:14:10|452.14|448.04|452.11|448.01|452.18|448.08|452.11|448.01|7
1636056860000|2021-11-04 20:14:20|452.03|447.93|452.2|448.1|452.24|448.14|452|447.9|12
1636056870000|2021-11-04 20:14:30|452.24|448.14|452.35|448.25|452.36|448.26|452.24|448.14|10
1636056880000|2021-11-04 20:14:40|452.38|448.28|452.37|448.27|452.38|448.28|452.32|448.22|5
1636056890000|2021-11-04 20:14:50|452.32|448.22|452.23|448.13|452.32|448.22|452.18|448.08|16
1636056900000|2021-11-04 20:15:00|452.29|448.19|452.38|448.28|452.38|448.28|452.26|448.16|17
1636056910000|2021-11-04 20:15:10|452.39|448.29|452.36|448.26|452.43|448.33|452.3|448.2|9
1636056920000|2021-11-04 20:15:20|452.35|448.25|452.35|448.25|452.35|448.25|452.34|448.24|5
1636056930000|2021-11-04 20:15:30|452.4|448.3|452.59|448.49|452.59|448.49|452.4|448.3|11
1636056940000|2021-11-04 20:15:40|452.62|448.52|452.76|448.66|452.76|448.66|452.62|448.52|5
1636056950000|2021-11-04 20:15:50|452.75|448.65|452.87|448.77|452.87|448.77|452.73|448.63|12
1636056960000|2021-11-04 20:16:00|452.85|448.75|452.83|448.73|452.9|448.8|452.8|448.7|9
1636056970000|2021-11-04 20:16:10|452.84|448.74|452.91|448.81|452.91|448.81|452.84|448.74|7
1636056980000|2021-11-04 20:16:20|452.92|448.82|452.83|448.73|452.94|448.84|452.83|448.73|12
1636056990000|2021-11-04 20:16:30|452.85|448.75|452.76|448.66|452.85|448.75|452.74|448.64|10
1636057000000|2021-11-04 20:16:40|452.8|448.7|452.88|448.78|452.88|448.78|452.8|448.7|13
1636057010000|2021-11-04 20:16:50|452.9|448.8|452.99|448.89|452.99|448.89|452.9|448.8|16
1636057020000|2021-11-04 20:17:00|453|448.9|453.01|448.91|453.02|448.92|452.97|448.87|12
1636057030000|2021-11-04 20:17:10|453.02|448.92|453.04|448.94|453.07|448.97|453.01|448.91|8
1636057040000|2021-11-04 20:17:20|453.05|448.95|453.3|449.2|453.3|449.2|453.05|448.95|12
1636057050000|2021-11-04 20:17:30|453.29|449.19|453.4|449.3|453.4|449.3|453.28|449.18|11
1636057060000|2021-11-04 20:17:40|453.39|449.29|453.29|449.19|453.4|449.3|453.26|449.16|12
1636057070000|2021-11-04 20:17:50|453.28|449.18|453.25|449.15|453.28|449.18|453.25|449.15|8
1636057080000|2021-11-04 20:18:00|453.24|449.14|453.22|449.12|453.25|449.15|453.22|449.12|12
1636057090000|2021-11-04 20:18:10|453.21|449.11|453.13|449.03|453.23|449.13|453.13|449.03|7
1636057100000|2021-11-04 20:18:20|453.12|449.02|453.22|449.12|453.22|449.12|453.11|449.01|8
1636057110000|2021-11-04 20:18:30|453.23|449.13|453.39|449.29|453.41|449.31|453.23|449.13|7
1636057120000|2021-11-04 20:18:40|453.38|449.28|453.39|449.29|453.43|449.33|453.34|449.24|15
1636057130000|2021-11-04 20:18:50|453.42|449.32|453.44|449.34|453.46|449.36|453.4|449.3|11
1636057140000|2021-11-04 20:19:00|453.43|449.33|453.58|449.48|453.61|449.51|453.43|449.33|11
1636057150000|2021-11-04 20:19:10|453.59|449.49|453.6|449.5|453.6|449.5|453.58|449.48|6
1636057160000|2021-11-04 20:19:20|453.61|449.51|453.6|449.5|453.61|449.51|453.59|449.49|3
1636057170000|2021-11-04 20:19:30|453.59|449.49|453.59|449.49|453.62|449.52|453.57|449.47|7
1636057180000|2021-11-04 20:19:40|453.57|449.47|453.56|449.46|453.59|449.49|453.53|449.43|12
1636057190000|2021-11-04 20:19:50|453.55|449.45|453.59|449.49|453.6|449.5|453.55|449.45|6
1636057200000|2021-11-04 20:20:00|453.51|449.41|453.49|449.39|453.53|449.43|453.48|449.38|6
1636057210000|2021-11-04 20:20:10|453.52|449.42|453.61|449.51|453.61|449.51|453.5|449.4|9
1636057220000|2021-11-04 20:20:20|453.57|449.47|453.62|449.52|453.62|449.52|453.57|449.47|3
1636057230000|2021-11-04 20:20:30|453.61|449.51|453.62|449.52|453.65|449.55|453.59|449.49|11
1636057240000|2021-11-04 20:20:40|453.61|449.51|453.55|449.45|453.62|449.52|453.51|449.41|13
1636057250000|2021-11-04 20:20:50|453.56|449.46|453.58|449.48|453.6|449.5|453.55|449.45|10
1636057260000|2021-11-04 20:21:00|453.59|449.49|453.57|449.47|453.61|449.51|453.57|449.47|9
1636057270000|2021-11-04 20:21:10|453.58|449.48|453.59|449.49|453.59|449.49|453.58|449.48|2
1636057290000|2021-11-04 20:21:30|453.6|449.5|453.72|449.62|453.72|449.62|453.6|449.5|5
1636057300000|2021-11-04 20:21:40|453.76|449.66|453.7|449.6|453.87|449.77|453.64|449.54|25
1636057310000|2021-11-04 20:21:50|453.66|449.56|453.79|449.69|453.83|449.73|453.66|449.56|22
1636057320000|2021-11-04 20:22:00|453.81|449.71|453.8|449.7|453.89|449.79|453.75|449.65|18
1636057330000|2021-11-04 20:22:10|453.87|449.77|453.91|449.81|453.91|449.81|453.87|449.77|10
1636057340000|2021-11-04 20:22:20|453.89|449.79|453.97|449.87|453.97|449.87|453.89|449.79|11
1636057350000|2021-11-04 20:22:30|453.96|449.86|453.96|449.86|453.97|449.87|453.9|449.8|9
1636057360000|2021-11-04 20:22:40|453.98|449.88|454.18|450.08|454.18|450.08|453.9|449.8|18
1636057370000|2021-11-04 20:22:50|454.19|450.09|454.35|450.25|454.49|450.39|454.19|450.09|19
1636057380000|2021-11-04 20:23:00|454.34|450.24|454.47|450.37|454.47|450.37|454.34|450.24|6
1636057390000|2021-11-04 20:23:10|454.48|450.38|454.65|450.55|454.65|450.55|454.48|450.38|6
1636057400000|2021-11-04 20:23:20|454.67|450.57|454.32|450.22|454.67|450.57|454.32|450.22|12
1636057410000|2021-11-04 20:23:30|454.3|450.2|454.24|450.14|454.34|450.24|454.24|450.14|17
1636057420000|2021-11-04 20:23:40|454.25|450.15|453.97|449.87|454.25|450.15|453.91|449.81|22
1636057430000|2021-11-04 20:23:50|453.93|449.83|454.29|450.19|454.29|450.19|453.91|449.81|14
1636057440000|2021-11-04 20:24:00|454.26|450.16|453.87|449.77|454.26|450.16|453.87|449.77|21
1636057450000|2021-11-04 20:24:10|453.91|449.81|453.88|449.78|453.98|449.88|453.86|449.76|25
1636057460000|2021-11-04 20:24:20|453.89|449.79|453.75|449.65|453.9|449.8|453.75|449.65|14
1636057470000|2021-11-04 20:24:30|453.76|449.66|453.76|449.66|453.77|449.67|453.76|449.66|3
1636057480000|2021-11-04 20:24:40|453.75|449.65|453.78|449.68|453.78|449.68|453.73|449.63|6
1636057490000|2021-11-04 20:24:50|453.77|449.67|453.9|449.8|453.94|449.84|453.77|449.67|17
1636057500000|2021-11-04 20:25:00|453.92|449.82|453.79|449.69|453.95|449.85|453.79|449.69|11
1636057510000|2021-11-04 20:25:10|453.81|449.71|453.81|449.71|453.81|449.71|453.81|449.71|1
1636057520000|2021-11-04 20:25:20|453.78|449.68|453.87|449.77|453.87|449.77|453.78|449.68|4
1636057530000|2021-11-04 20:25:30|453.86|449.76|453.86|449.76|453.88|449.78|453.82|449.72|11
1636057540000|2021-11-04 20:25:40|453.84|449.74|453.83|449.73|453.91|449.81|453.83|449.73|13
1636057550000|2021-11-04 20:25:50|453.81|449.71|453.8|449.7|453.83|449.73|453.8|449.7|5
1636057560000|2021-11-04 20:26:00|453.79|449.69|453.66|449.56|453.84|449.74|453.66|449.56|13
1636057570000|2021-11-04 20:26:10|453.67|449.57|453.64|449.54|453.67|449.57|453.64|449.54|2
1636057580000|2021-11-04 20:26:20|453.63|449.53|453.72|449.62|453.72|449.62|453.62|449.52|10
1636057590000|2021-11-04 20:26:30|453.71|449.61|453.74|449.64|453.76|449.66|453.71|449.61|6
1636057600000|2021-11-04 20:26:40|453.77|449.67|453.8|449.7|453.8|449.7|453.74|449.64|9
1636057610000|2021-11-04 20:26:50|453.9|449.8|454.1|450|454.13|450.03|453.9|449.8|17
1636057620000|2021-11-04 20:27:00|454.14|450.04|454.26|450.16|454.26|450.16|454.14|450.04|11
1636057630000|2021-11-04 20:27:10|454.24|450.14|454.5|450.4|454.51|450.41|454.24|450.14|14
1636057640000|2021-11-04 20:27:20|454.51|450.41|454.61|450.51|454.61|450.51|454.51|450.41|12
1636057650000|2021-11-04 20:27:30|454.62|450.52|454.33|450.23|454.66|450.56|454.33|450.23|20
1636057660000|2021-11-04 20:27:40|454.34|450.24|454.32|450.22|454.4|450.3|454.31|450.21|17
1636057670000|2021-11-04 20:27:50|454.36|450.26|454.46|450.36|454.52|450.42|454.34|450.24|16
1636057680000|2021-11-04 20:28:00|454.44|450.34|454.33|450.23|454.47|450.37|454.32|450.22|16
1636057690000|2021-11-04 20:28:10|454.3|450.2|454.23|450.13|454.3|450.2|454.22|450.12|12
1636057700000|2021-11-04 20:28:20|454.18|450.08|454.18|450.08|454.18|450.08|454.16|450.06|5
1636057720000|2021-11-04 20:28:40|454.2|450.1|454.16|450.06|454.22|450.12|454.1|450|15
1636057730000|2021-11-04 20:28:50|454.15|450.05|454.15|450.05|454.15|450.05|454.15|450.05|1
1636057740000|2021-11-04 20:29:00|454.14|450.04|454.14|450.04|454.18|450.08|454.11|450.01|6
1636057750000|2021-11-04 20:29:10|454.11|450.01|454.13|450.03|454.17|450.07|454.11|450.01|9
1636057760000|2021-11-04 20:29:20|454.15|450.05|454.03|449.93|454.18|450.08|453.99|449.89|12
1636057770000|2021-11-04 20:29:30|454.02|449.92|454.03|449.93|454.03|449.93|454.02|449.92|2
1636057780000|2021-11-04 20:29:40|454.05|449.95|454.01|449.91|454.05|449.95|454.01|449.91|5
1636057790000|2021-11-04 20:29:50|454.02|449.92|454.07|449.97|454.08|449.98|454.02|449.92|4
1636057800000|2021-11-04 20:30:00|454.08|449.98|454.04|449.94|454.08|449.98|454.03|449.93|9
1636057810000|2021-11-04 20:30:10|454.05|449.95|453.91|449.81|454.05|449.95|453.91|449.81|9
1636057820000|2021-11-04 20:30:20|453.92|449.82|453.93|449.83|453.93|449.83|453.88|449.78|6
1636057830000|2021-11-04 20:30:30|454.03|449.93|453.94|449.84|454.03|449.93|453.94|449.84|11
1636057840000|2021-11-04 20:30:40|453.93|449.83|453.79|449.69|453.95|449.85|453.77|449.67|13
1636057850000|2021-11-04 20:30:50|453.76|449.66|453.78|449.68|453.8|449.7|453.76|449.66|10
1636057860000|2021-11-04 20:31:00|453.79|449.69|453.75|449.65|453.79|449.69|453.74|449.64|8
1636057870000|2021-11-04 20:31:10|453.78|449.68|453.75|449.65|453.78|449.68|453.75|449.65|3
1636057880000|2021-11-04 20:31:20|453.76|449.66|453.78|449.68|453.85|449.75|453.71|449.61|18
1636057890000|2021-11-04 20:31:30|453.77|449.67|453.76|449.66|453.78|449.68|453.76|449.66|4
1636057900000|2021-11-04 20:31:40|453.77|449.67|453.8|449.7|453.8|449.7|453.76|449.66|10
1636057910000|2021-11-04 20:31:50|453.78|449.68|453.79|449.69|453.79|449.69|453.78|449.68|4
1636057920000|2021-11-04 20:32:00|453.8|449.7|453.79|449.69|453.8|449.7|453.79|449.69|2
1636057930000|2021-11-04 20:32:10|453.77|449.67|453.82|449.72|453.82|449.72|453.77|449.67|9
1636057940000|2021-11-04 20:32:20|453.8|449.7|453.81|449.71|453.81|449.71|453.8|449.7|2
1636057950000|2021-11-04 20:32:30|453.82|449.72|453.8|449.7|453.84|449.74|453.76|449.66|15
1636057960000|2021-11-04 20:32:40|453.79|449.69|453.84|449.74|453.86|449.76|453.79|449.69|9
1636057970000|2021-11-04 20:32:50|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1636057980000|2021-11-04 20:33:00|453.81|449.71|453.82|449.72|453.82|449.72|453.81|449.71|2
1636057990000|2021-11-04 20:33:10|453.81|449.71|453.82|449.72|453.82|449.72|453.81|449.71|4
1636058000000|2021-11-04 20:33:20|453.83|449.73|453.82|449.72|453.83|449.73|453.82|449.72|4
1636058010000|2021-11-04 20:33:30|453.84|449.74|453.84|449.74|453.84|449.74|453.84|449.74|1
1636058020000|2021-11-04 20:33:40|453.81|449.71|453.81|449.71|453.82|449.72|453.81|449.71|5
1636058030000|2021-11-04 20:33:50|453.79|449.69|453.81|449.71|453.83|449.73|453.79|449.69|5
1636058040000|2021-11-04 20:34:00|453.83|449.73|453.81|449.71|453.83|449.73|453.81|449.71|2
1636058050000|2021-11-04 20:34:10|453.82|449.72|453.81|449.71|453.82|449.72|453.81|449.71|2
1636058060000|2021-11-04 20:34:20|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1636058070000|2021-11-04 20:34:30|453.81|449.71|453.81|449.71|453.83|449.73|453.81|449.71|4
1636058080000|2021-11-04 20:34:40|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1636058090000|2021-11-04 20:34:50|453.81|449.71|453.81|449.71|453.82|449.72|453.8|449.7|4
1636058100000|2021-11-04 20:35:00|453.79|449.69|453.78|449.68|453.79|449.69|453.78|449.68|2
1636058110000|2021-11-04 20:35:10|453.77|449.67|453.77|449.67|453.77|449.67|453.77|449.67|1
1636058120000|2021-11-04 20:35:20|453.78|449.68|453.78|449.68|453.78|449.68|453.76|449.66|4
1636058130000|2021-11-04 20:35:30|453.77|449.67|453.74|449.64|453.78|449.68|453.74|449.64|6
1636058140000|2021-11-04 20:35:40|453.75|449.65|453.74|449.64|453.77|449.67|453.72|449.62|4
1636058150000|2021-11-04 20:35:50|453.75|449.65|453.76|449.66|453.76|449.66|453.75|449.65|2
1636058160000|2021-11-04 20:36:00|453.78|449.68|453.76|449.66|453.78|449.68|453.76|449.66|2
1636058170000|2021-11-04 20:36:10|453.75|449.65|453.75|449.65|453.75|449.65|453.75|449.65|1
1636058180000|2021-11-04 20:36:20|453.77|449.67|453.75|449.65|453.78|449.68|453.75|449.65|3
1636058190000|2021-11-04 20:36:30|453.72|449.62|453.73|449.63|453.73|449.63|453.72|449.62|4
1636058200000|2021-11-04 20:36:40|453.74|449.64|453.75|449.65|453.75|449.65|453.74|449.64|2
1636058210000|2021-11-04 20:36:50|453.73|449.63|453.75|449.65|453.76|449.66|453.73|449.63|4
1636058220000|2021-11-04 20:37:00|453.74|449.64|453.74|449.64|453.74|449.64|453.74|449.64|1
1636058230000|2021-11-04 20:37:10|453.77|449.67|453.73|449.63|453.77|449.67|453.73|449.63|2
1636058240000|2021-11-04 20:37:20|453.74|449.64|453.76|449.66|453.8|449.7|453.74|449.64|4
1636058260000|2021-11-04 20:37:40|453.75|449.65|453.77|449.67|453.77|449.67|453.75|449.65|2
1636058270000|2021-11-04 20:37:50|453.68|449.58|453.77|449.67|453.77|449.67|453.68|449.58|2
1636058280000|2021-11-04 20:38:00|453.71|449.61|453.74|449.64|453.75|449.65|453.71|449.61|3
1636058290000|2021-11-04 20:38:10|453.69|449.59|453.69|449.59|453.69|449.59|453.69|449.59|1
1636058300000|2021-11-04 20:38:20|453.8|449.7|453.69|449.59|453.8|449.7|453.69|449.59|2
1636058310000|2021-11-04 20:38:30|453.6|449.5|453.44|449.34|453.6|449.5|453.43|449.33|14
1636058320000|2021-11-04 20:38:40|453.46|449.36|453.51|449.41|453.52|449.42|453.43|449.33|9
1636058330000|2021-11-04 20:38:50|453.47|449.37|453.43|449.33|453.5|449.4|453.4|449.3|11
1636058340000|2021-11-04 20:39:00|453.41|449.31|453.42|449.32|453.44|449.34|453.41|449.31|11
1636058350000|2021-11-04 20:39:10|453.43|449.33|453.76|449.66|453.76|449.66|453.42|449.32|15
1636058360000|2021-11-04 20:39:20|453.77|449.67|453.95|449.85|453.95|449.85|453.75|449.65|13
1636058370000|2021-11-04 20:39:30|453.96|449.86|454.21|450.11|454.21|450.11|453.9|449.8|13
1636058380000|2021-11-04 20:39:40|454.24|450.14|454.13|450.03|454.24|450.14|454.05|449.95|16
1636058390000|2021-11-04 20:39:50|454.09|449.99|454.06|449.96|454.09|449.99|454.06|449.96|3
1636058400000|2021-11-04 20:40:00|454.05|449.95|453.83|449.73|454.05|449.95|453.79|449.69|18
1636058410000|2021-11-04 20:40:10|453.82|449.72|453.54|449.44|453.82|449.72|453.54|449.44|17
1636058420000|2021-11-04 20:40:20|453.53|449.43|453.51|449.41|453.53|449.43|453.48|449.38|15
1636058430000|2021-11-04 20:40:30|453.53|449.43|453.61|449.51|453.61|449.51|453.53|449.43|9
1636058440000|2021-11-04 20:40:40|453.6|449.5|453.61|449.51|453.61|449.51|453.55|449.45|12
1636058450000|2021-11-04 20:40:50|453.6|449.5|453.68|449.58|453.68|449.58|453.6|449.5|5
1636058460000|2021-11-04 20:41:00|453.7|449.6|453.7|449.6|453.7|449.6|453.7|449.6|1
1636058470000|2021-11-04 20:41:10|453.69|449.59|453.85|449.75|453.85|449.75|453.69|449.59|14
1636058480000|2021-11-04 20:41:20|453.86|449.76|453.88|449.78|453.88|449.78|453.85|449.75|4
1636058490000|2021-11-04 20:41:30|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1636058500000|2021-11-04 20:41:40|453.93|449.83|453.91|449.81|453.96|449.86|453.91|449.81|6
1636058510000|2021-11-04 20:41:50|453.89|449.79|453.88|449.78|453.91|449.81|453.88|449.78|5
1636058520000|2021-11-04 20:42:00|453.91|449.81|453.83|449.73|453.91|449.81|453.83|449.73|7
1636058530000|2021-11-04 20:42:10|453.82|449.72|453.85|449.75|453.85|449.75|453.82|449.72|7
1636058560000|2021-11-04 20:42:40|453.83|449.73|453.84|449.74|453.86|449.76|453.82|449.72|11
1636058570000|2021-11-04 20:42:50|453.86|449.76|453.86|449.76|453.86|449.76|453.84|449.74|5
1636058580000|2021-11-04 20:43:00|453.84|449.74|453.86|449.76|453.86|449.76|453.84|449.74|3
1636058620000|2021-11-04 20:43:40|453.83|449.73|453.89|449.79|453.9|449.8|453.83|449.73|8
1636058630000|2021-11-04 20:43:50|453.91|449.81|453.91|449.81|453.91|449.81|453.91|449.81|1
1636058640000|2021-11-04 20:44:00|453.92|449.82|453.92|449.82|453.92|449.82|453.92|449.82|1
1636058650000|2021-11-04 20:44:10|453.91|449.81|453.91|449.81|453.91|449.81|453.9|449.8|3
1636058660000|2021-11-04 20:44:20|453.9|449.8|453.92|449.82|453.92|449.82|453.9|449.8|3
1636058670000|2021-11-04 20:44:30|453.91|449.81|453.96|449.86|453.97|449.87|453.91|449.81|4
1636058680000|2021-11-04 20:44:40|454|449.9|454.12|450.02|454.14|450.04|454|449.9|8
1636058690000|2021-11-04 20:44:50|454.13|450.03|454.14|450.04|454.14|450.04|454.13|450.03|2
1636058700000|2021-11-04 20:45:00|454.13|450.03|454.13|450.03|454.13|450.03|454.13|450.03|1
1636058720000|2021-11-04 20:45:20|454.12|450.02|454.18|450.08|454.18|450.08|454.12|450.02|4
1636058730000|2021-11-04 20:45:30|454.07|449.97|453.99|449.89|454.07|449.97|453.97|449.87|13
1636058740000|2021-11-04 20:45:40|454|449.9|453.97|449.87|454.02|449.92|453.9|449.8|8
1636058750000|2021-11-04 20:45:50|453.95|449.85|454.05|449.95|454.05|449.95|453.95|449.85|13
1636058770000|2021-11-04 20:46:10|454.01|449.91|453.92|449.82|454.04|449.94|453.92|449.82|9
1636058780000|2021-11-04 20:46:20|453.91|449.81|453.88|449.78|453.91|449.81|453.88|449.78|8
1636058790000|2021-11-04 20:46:30|453.89|449.79|453.82|449.72|453.89|449.79|453.82|449.72|2
1636058800000|2021-11-04 20:46:40|453.81|449.71|453.81|449.71|453.82|449.72|453.81|449.71|3
1636058810000|2021-11-04 20:46:50|453.82|449.72|453.81|449.71|453.82|449.72|453.79|449.69|7
1636058820000|2021-11-04 20:47:00|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1636058830000|2021-11-04 20:47:10|453.81|449.71|453.79|449.69|453.82|449.72|453.78|449.68|5
1636058840000|2021-11-04 20:47:20|453.8|449.7|453.81|449.71|453.81|449.71|453.8|449.7|2
1636058850000|2021-11-04 20:47:30|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1636058860000|2021-11-04 20:47:40|453.81|449.71|454.03|449.93|454.03|449.93|453.81|449.71|10
1636058870000|2021-11-04 20:47:50|454.02|449.92|454.12|450.02|454.12|450.02|454.02|449.92|8
1636058880000|2021-11-04 20:48:00|454.06|449.96|454.03|449.93|454.06|449.96|454.01|449.91|6
1636058890000|2021-11-04 20:48:10|454.02|449.92|454.02|449.92|454.05|449.95|454|449.9|4
1636058900000|2021-11-04 20:48:20|454.01|449.91|454.11|450.01|454.12|450.02|453.99|449.89|11
1636058910000|2021-11-04 20:48:30|454.1|450|454.06|449.96|454.1|450|454|449.9|3
1636058930000|2021-11-04 20:48:50|454.02|449.92|454.23|450.13|454.23|450.13|454.02|449.92|6
1636058940000|2021-11-04 20:49:00|454.24|450.14|454.31|450.21|454.31|450.21|454.24|450.14|5
1636058950000|2021-11-04 20:49:10|454.27|450.17|454.26|450.16|454.27|450.17|454.26|450.16|2
1636058960000|2021-11-04 20:49:20|454.25|450.15|454.29|450.19|454.3|450.2|454.24|450.14|7
1636058970000|2021-11-04 20:49:30|454.28|450.18|454.18|450.08|454.28|450.18|454.18|450.08|7
1636058980000|2021-11-04 20:49:40|454.14|450.04|454.07|449.97|454.16|450.06|454.06|449.96|16
1636058990000|2021-11-04 20:49:50|454.06|449.96|454.09|449.99|454.09|449.99|454.06|449.96|5
1636059000000|2021-11-04 20:50:00|454.08|449.98|454.08|449.98|454.09|449.99|454.08|449.98|3
1636059010000|2021-11-04 20:50:10|454.07|449.97|454.08|449.98|454.08|449.98|454.07|449.97|4
1636059020000|2021-11-04 20:50:20|454.07|449.97|454.19|450.09|454.19|450.09|454.05|449.95|11
1636059030000|2021-11-04 20:50:30|454.17|450.07|454.25|450.15|454.26|450.16|454.17|450.07|10
1636059040000|2021-11-04 20:50:40|454.26|450.16|454.34|450.24|454.34|450.24|454.26|450.16|4
1636059050000|2021-11-04 20:50:50|454.33|450.23|454.3|450.2|454.34|450.24|454.26|450.16|8
1636059060000|2021-11-04 20:51:00|454.32|450.22|454.06|449.96|454.32|450.22|454.06|449.96|12
1636059070000|2021-11-04 20:51:10|454.08|449.98|454.2|450.1|454.2|450.1|454.07|449.97|8
1636059080000|2021-11-04 20:51:20|454.16|450.06|454.17|450.07|454.2|450.1|454.16|450.06|11
1636059090000|2021-11-04 20:51:30|454.16|450.06|454.19|450.09|454.21|450.11|454.12|450.02|14
1636059100000|2021-11-04 20:51:40|454.21|450.11|454.21|450.11|454.23|450.13|454.18|450.08|7
1636059110000|2021-11-04 20:51:50|454.2|450.1|454.23|450.13|454.29|450.19|454.2|450.1|15
1636059120000|2021-11-04 20:52:00|454.22|450.12|454.22|450.12|454.23|450.13|454.21|450.11|5
1636059130000|2021-11-04 20:52:10|454.24|450.14|454.33|450.23|454.33|450.23|454.23|450.13|8
1636059140000|2021-11-04 20:52:20|454.31|450.21|454.22|450.12|454.33|450.23|454.22|450.12|14
1636059160000|2021-11-04 20:52:40|454.23|450.13|454.26|450.16|454.26|450.16|454.22|450.12|5
1636059170000|2021-11-04 20:52:50|454.23|450.13|454.24|450.14|454.27|450.17|454.23|450.13|10
1636059180000|2021-11-04 20:53:00|454.25|450.15|454.25|450.15|454.29|450.19|454.25|450.15|7
1636059190000|2021-11-04 20:53:10|454.24|450.14|454.21|450.11|454.24|450.14|454.21|450.11|5
1636059200000|2021-11-04 20:53:20|454.17|450.07|454|449.9|454.17|450.07|454|449.9|2
1636059210000|2021-11-04 20:53:30|454.02|449.92|453.95|449.85|454.02|449.92|453.95|449.85|3
1636059220000|2021-11-04 20:53:40|453.98|449.88|453.98|449.88|454.13|450.03|453.98|449.88|7
1636059240000|2021-11-04 20:54:00|454.02|449.92|454|449.9|454.02|449.92|453.99|449.89|5
1636059250000|2021-11-04 20:54:10|454.01|449.91|454.2|450.1|454.2|450.1|453.98|449.88|20
1636059260000|2021-11-04 20:54:20|454.18|450.08|454.24|450.14|454.26|450.16|454.18|450.08|5
1636059270000|2021-11-04 20:54:30|454.25|450.15|454.24|450.14|454.26|450.16|454.2|450.1|7
1636059280000|2021-11-04 20:54:40|454.23|450.13|454.34|450.24|454.36|450.26|454.23|450.13|13
1636059290000|2021-11-04 20:54:50|454.36|450.26|454.45|450.35|454.46|450.36|454.36|450.26|9
1636059300000|2021-11-04 20:55:00|454.44|450.34|454.43|450.33|454.45|450.35|454.41|450.31|10
1636059310000|2021-11-04 20:55:10|454.45|450.35|454.37|450.27|454.45|450.35|454.37|450.27|9
1636059320000|2021-11-04 20:55:20|454.38|450.28|454.31|450.21|454.38|450.28|454.31|450.21|12
1636059330000|2021-11-04 20:55:30|454.3|450.2|453.98|449.88|454.3|450.2|453.98|449.88|11
1636059340000|2021-11-04 20:55:40|454|449.9|453.98|449.88|454.01|449.91|453.9|449.8|5
1636059350000|2021-11-04 20:55:50|453.99|449.89|453.99|449.89|453.99|449.89|453.98|449.88|5
1636059360000|2021-11-04 20:56:00|454.01|449.91|454.08|449.98|454.08|449.98|454|449.9|10
1636059370000|2021-11-04 20:56:10|454.06|449.96|454.19|450.09|454.19|450.09|454.06|449.96|11
1636059380000|2021-11-04 20:56:20|454.28|450.18|454.5|450.4|454.5|450.4|454.28|450.18|14
1636059390000|2021-11-04 20:56:30|454.4|450.3|454.6|450.5|454.6|450.5|454.4|450.3|16
1636059400000|2021-11-04 20:56:40|454.57|450.47|454.44|450.34|454.58|450.48|454.43|450.33|12
1636059410000|2021-11-04 20:56:50|454.42|450.32|454.42|450.32|454.43|450.33|454.42|450.32|3
1636059420000|2021-11-04 20:57:00|454.39|450.29|454.37|450.27|454.42|450.32|454.35|450.25|7
1636059430000|2021-11-04 20:57:10|454.42|450.32|454.46|450.36|454.46|450.36|454.37|450.27|10
1636059440000|2021-11-04 20:57:20|454.44|450.34|454.4|450.3|454.44|450.34|454.4|450.3|6
1636059450000|2021-11-04 20:57:30|454.38|450.28|454.4|450.3|454.4|450.3|454.36|450.26|9
1636059460000|2021-11-04 20:57:40|454.41|450.31|454.4|450.3|454.44|450.34|454.4|450.3|6
1636059470000|2021-11-04 20:57:50|454.41|450.31|454.42|450.32|454.42|450.32|454.41|450.31|2
1636059480000|2021-11-04 20:58:00|454.37|450.27|454.43|450.33|454.43|450.33|454.37|450.27|7
1636059490000|2021-11-04 20:58:10|454.42|450.32|454.33|450.23|454.42|450.32|454.33|450.23|5
1636059500000|2021-11-04 20:58:20|454.31|450.21|454.31|450.21|454.31|450.21|454.31|450.21|1
1636059510000|2021-11-04 20:58:30|454.32|450.22|454.31|450.21|454.32|450.22|454.29|450.19|7
1636059520000|2021-11-04 20:58:40|454.3|450.2|454.3|450.2|454.32|450.22|454.27|450.17|9
1636059530000|2021-11-04 20:58:50|454.31|450.21|454.29|450.19|454.33|450.23|454.24|450.14|17
1636059540000|2021-11-04 20:59:00|454.25|450.15|454.21|450.11|454.25|450.15|454.16|450.06|10
1636059550000|2021-11-04 20:59:10|454.22|450.12|454.29|450.19|454.29|450.19|454.18|450.08|11
1636059560000|2021-11-04 20:59:20|454.48|450.38|454.36|450.26|454.56|450.46|454.17|450.07|25
1636059570000|2021-11-04 20:59:30|454.31|450.21|454.33|450.23|454.35|450.25|454.26|450.16|9
1636059580000|2021-11-04 20:59:40|454.32|450.22|454.22|450.12|454.32|450.22|454.22|450.12|10
1636059590000|2021-11-04 20:59:50|454.21|450.11|454.14|450.04|454.22|450.12|454.13|450.03|14
1636059600000|2021-11-04 21:00:00|454.15|450.05|454.12|450.02|454.16|450.06|454.1|450|12
1636059610000|2021-11-04 21:00:10|454.11|450.01|454.09|449.99|454.12|450.02|454.08|449.98|5
1636059620000|2021-11-04 21:00:20|454.1|450|454.1|450|454.1|450|454.1|450|1
1636059630000|2021-11-04 21:00:30|454.11|450.01|454.13|450.03|454.13|450.03|454.1|450|4
1636059640000|2021-11-04 21:00:40|454.11|450.01|454.12|450.02|454.12|450.02|454.11|450.01|2
1636059650000|2021-11-04 21:00:50|454.1|450|454.09|449.99|454.11|450.01|454.09|449.99|3
1636059660000|2021-11-04 21:01:00|454.1|450|454.36|450.26|454.38|450.28|454.09|449.99|17
1636059670000|2021-11-04 21:01:10|454.39|450.29|454.46|450.36|454.46|450.36|454.39|450.29|9
1636059690000|2021-11-04 21:01:30|454.48|450.38|454.3|450.2|454.48|450.38|454.3|450.2|10
1636059700000|2021-11-04 21:01:40|454.31|450.21|454.1|450|454.31|450.21|454.1|450|13
1636059710000|2021-11-04 21:01:50|454.11|450.01|454.12|450.02|454.12|450.02|454.09|449.99|11
1636059720000|2021-11-04 21:02:00|454.11|450.01|454.13|450.03|454.13|450.03|454.11|450.01|3
1636059730000|2021-11-04 21:02:10|454.14|450.04|454.2|450.1|454.2|450.1|454.14|450.04|7
1636059740000|2021-11-04 21:02:20|454.21|450.11|454.2|450.1|454.21|450.11|454.2|450.1|2
1636059750000|2021-11-04 21:02:30|454.19|450.09|454.02|449.92|454.19|450.09|454.02|449.92|11
1636059760000|2021-11-04 21:02:40|454.01|449.91|454.03|449.93|454.03|449.93|454|449.9|7
1636059770000|2021-11-04 21:02:50|454.02|449.92|454.06|449.96|454.06|449.96|454.02|449.92|5
1636059780000|2021-11-04 21:03:00|454.05|449.95|454.06|449.96|454.07|449.97|454.02|449.92|13
1636059790000|2021-11-04 21:03:10|454.03|449.93|454.04|449.94|454.04|449.94|454.01|449.91|7
1636059800000|2021-11-04 21:03:20|454.02|449.92|454.04|449.94|454.04|449.94|454.01|449.91|6
1636059810000|2021-11-04 21:03:30|454.03|449.93|454.03|449.93|454.03|449.93|454.03|449.93|1
1636059820000|2021-11-04 21:03:40|454.04|449.94|454.03|449.93|454.04|449.94|454.03|449.93|2
1636059830000|2021-11-04 21:03:50|454.02|449.92|454.02|449.92|454.02|449.92|454.01|449.91|5
1636059840000|2021-11-04 21:04:00|454.01|449.91|454.02|449.92|454.02|449.92|454.01|449.91|2
1636059870000|2021-11-04 21:04:30|454|449.9|454.01|449.91|454.01|449.91|453.99|449.89|8
1636059880000|2021-11-04 21:04:40|454.02|449.92|453.99|449.89|454.02|449.92|453.99|449.89|2
1636059890000|2021-11-04 21:04:50|454.01|449.91|454.02|449.92|454.02|449.92|454.01|449.91|2
1636059900000|2021-11-04 21:05:00|454.01|449.91|453.99|449.89|454.01|449.91|453.99|449.89|2
1636059910000|2021-11-04 21:05:10|454.01|449.91|454.02|449.92|454.02|449.92|453.99|449.89|6
1636059930000|2021-11-04 21:05:30|454.01|449.91|453.97|449.87|454.01|449.91|453.97|449.87|5
1636059940000|2021-11-04 21:05:40|453.98|449.88|453.88|449.78|454|449.9|453.88|449.78|19
1636059950000|2021-11-04 21:05:50|453.87|449.77|453.94|449.84|453.94|449.84|453.86|449.76|10
1636059960000|2021-11-04 21:06:00|453.95|449.85|454.01|449.91|454.01|449.91|453.95|449.85|10
1636059970000|2021-11-04 21:06:10|454|449.9|454.01|449.91|454.01|449.91|454|449.9|2
1636059980000|2021-11-04 21:06:20|454.03|449.93|454.16|450.06|454.18|450.08|454.03|449.93|13
1636059990000|2021-11-04 21:06:30|454.18|450.08|454.26|450.16|454.27|450.17|454.18|450.08|7
1636060000000|2021-11-04 21:06:40|454.27|450.17|454.32|450.22|454.32|450.22|454.27|450.17|7
1636060010000|2021-11-04 21:06:50|454.31|450.21|454.28|450.18|454.32|450.22|454.28|450.18|5
1636060020000|2021-11-04 21:07:00|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1636060030000|2021-11-04 21:07:10|454.28|450.18|454.28|450.18|454.28|450.18|454.28|450.18|1
1636060040000|2021-11-04 21:07:20|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1636060050000|2021-11-04 21:07:30|454.26|450.16|454.29|450.19|454.29|450.19|454.26|450.16|3
1636060060000|2021-11-04 21:07:40|454.28|450.18|454.29|450.19|454.29|450.19|454.28|450.18|4
1636060070000|2021-11-04 21:07:50|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636060080000|2021-11-04 21:08:00|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|2
1636060120000|2021-11-04 21:08:40|454.28|450.18|454.17|450.07|454.29|450.19|454.17|450.07|13
1636060130000|2021-11-04 21:08:50|454.16|450.06|453.99|449.89|454.17|450.07|453.99|449.89|15
1636060140000|2021-11-04 21:09:00|453.97|449.87|453.96|449.86|453.99|449.89|453.92|449.82|8
1636060150000|2021-11-04 21:09:10|453.95|449.85|453.9|449.8|454.01|449.91|453.9|449.8|13
1636060160000|2021-11-04 21:09:20|453.91|449.81|453.86|449.76|453.92|449.82|453.85|449.75|16
1636060170000|2021-11-04 21:09:30|453.87|449.77|453.72|449.62|453.88|449.78|453.72|449.62|17
1636060180000|2021-11-04 21:09:40|453.71|449.61|453.7|449.6|453.71|449.61|453.7|449.6|6
1636060190000|2021-11-04 21:09:50|453.71|449.61|453.71|449.61|453.71|449.61|453.71|449.61|1
1636060200000|2021-11-04 21:10:00|453.7|449.6|453.66|449.56|453.71|449.61|453.66|449.56|8
1636060210000|2021-11-04 21:10:10|453.65|449.55|453.66|449.56|453.67|449.57|453.65|449.55|6
1636060220000|2021-11-04 21:10:20|453.67|449.57|453.65|449.55|453.67|449.57|453.59|449.49|6
1636060230000|2021-11-04 21:10:30|453.66|449.56|453.66|449.56|453.66|449.56|453.66|449.56|1
1636060240000|2021-11-04 21:10:40|453.63|449.53|453.63|449.53|453.63|449.53|453.63|449.53|1
1636060260000|2021-11-04 21:11:00|453.64|449.54|453.64|449.54|453.64|449.54|453.64|449.54|1
1636060270000|2021-11-04 21:11:10|453.63|449.53|453.84|449.74|453.84|449.74|453.63|449.53|10
1636060280000|2021-11-04 21:11:20|453.85|449.75|453.86|449.76|453.86|449.76|453.85|449.75|4
1636060290000|2021-11-04 21:11:30|453.84|449.74|453.83|449.73|453.84|449.74|453.83|449.73|4
1636060300000|2021-11-04 21:11:40|453.86|449.76|453.97|449.87|453.97|449.87|453.86|449.76|8
1636060310000|2021-11-04 21:11:50|453.96|449.86|453.96|449.86|453.99|449.89|453.96|449.86|6
1636060320000|2021-11-04 21:12:00|453.97|449.87|453.97|449.87|453.97|449.87|453.97|449.87|1
1636060330000|2021-11-04 21:12:10|453.96|449.86|453.96|449.86|453.96|449.86|453.96|449.86|1
1636060340000|2021-11-04 21:12:20|453.95|449.85|453.96|449.86|453.96|449.86|453.95|449.85|2
1636060360000|2021-11-04 21:12:40|453.95|449.85|453.95|449.85|453.95|449.85|453.95|449.85|1
1636060370000|2021-11-04 21:12:50|453.96|449.86|453.94|449.84|453.96|449.86|453.92|449.82|4
1636060380000|2021-11-04 21:13:00|453.96|449.86|453.93|449.83|453.96|449.86|453.93|449.83|3
1636060400000|2021-11-04 21:13:20|453.95|449.85|453.95|449.85|453.95|449.85|453.95|449.85|1
1636060410000|2021-11-04 21:13:30|453.94|449.84|454|449.9|454|449.9|453.93|449.83|8
1636060420000|2021-11-04 21:13:40|453.99|449.89|454|449.9|454|449.9|453.99|449.89|2
1636060430000|2021-11-04 21:13:50|453.99|449.89|453.96|449.86|454|449.9|453.94|449.84|7
1636060440000|2021-11-04 21:14:00|453.92|449.82|453.93|449.83|453.93|449.83|453.91|449.81|4
1636060450000|2021-11-04 21:14:10|453.94|449.84|453.94|449.84|453.96|449.86|453.93|449.83|5
1636060460000|2021-11-04 21:14:20|453.96|449.86|453.82|449.72|453.96|449.86|453.8|449.7|21
1636060470000|2021-11-04 21:14:30|453.75|449.65|453.56|449.46|453.76|449.66|453.56|449.46|16
1636060480000|2021-11-04 21:14:40|453.54|449.44|453.59|449.49|453.62|449.52|453.54|449.44|13
1636060490000|2021-11-04 21:14:50|453.6|449.5|453.75|449.65|453.76|449.66|453.6|449.5|8
1636060500000|2021-11-04 21:15:00|453.51|449.41|453.55|449.45|453.55|449.45|453.51|449.41|8
1636060510000|2021-11-04 21:15:10|453.56|449.46|453.68|449.58|453.68|449.58|453.55|449.45|11
1636060520000|2021-11-04 21:15:20|453.69|449.59|453.78|449.68|453.78|449.68|453.64|449.54|15
1636060530000|2021-11-04 21:15:30|453.83|449.73|453.93|449.83|453.93|449.83|453.82|449.72|14
1636060540000|2021-11-04 21:15:40|453.96|449.86|453.96|449.86|454.01|449.91|453.93|449.83|10
1636060550000|2021-11-04 21:15:50|453.97|449.87|453.99|449.89|454|449.9|453.93|449.83|10
1636060560000|2021-11-04 21:16:00|454|449.9|454.01|449.91|454.01|449.91|454|449.9|4
1636060570000|2021-11-04 21:16:10|454|449.9|453.99|449.89|454.01|449.91|453.97|449.87|7
1636060580000|2021-11-04 21:16:20|454|449.9|454.02|449.92|454.02|449.92|454|449.9|3
1636060590000|2021-11-04 21:16:30|454|449.9|454.02|449.92|454.02|449.92|454|449.9|7
1636060600000|2021-11-04 21:16:40|454|449.9|453.95|449.85|454.01|449.91|453.95|449.85|4
1636060610000|2021-11-04 21:16:50|453.97|449.87|454.03|449.93|454.03|449.93|453.97|449.87|5
1636060620000|2021-11-04 21:17:00|454.04|449.94|454.07|449.97|454.07|449.97|454.04|449.94|4
1636060630000|2021-11-04 21:17:10|454.08|449.98|454.1|450|454.1|450|454.08|449.98|2
1636060640000|2021-11-04 21:17:20|454.09|449.99|454.08|449.98|454.09|449.99|454.08|449.98|2
1636060650000|2021-11-04 21:17:30|454.09|449.99|454.09|449.99|454.09|449.99|454.09|449.99|1
1636060660000|2021-11-04 21:17:40|454.08|449.98|454.08|449.98|454.08|449.98|454.08|449.98|1
1636060670000|2021-11-04 21:17:50|454.09|449.99|454.09|449.99|454.09|449.99|454.09|449.99|1
1636060680000|2021-11-04 21:18:00|454.07|449.97|454.08|449.98|454.08|449.98|454.07|449.97|2
1636060690000|2021-11-04 21:18:10|454.06|449.96|454.05|449.95|454.07|449.97|454.05|449.95|6
1636060700000|2021-11-04 21:18:20|454.03|449.93|454.02|449.92|454.03|449.93|454.02|449.92|2
1636060710000|2021-11-04 21:18:30|454.01|449.91|453.92|449.82|454.01|449.91|453.92|449.82|8
1636060720000|2021-11-04 21:18:40|453.89|449.79|453.47|449.37|453.89|449.79|453.47|449.37|25
1636060730000|2021-11-04 21:18:50|453.48|449.38|453.5|449.4|453.51|449.41|453.48|449.38|6
1636060740000|2021-11-04 21:19:00|453.51|449.41|453.45|449.35|453.51|449.41|453.43|449.33|6
1636060750000|2021-11-04 21:19:10|453.46|449.36|453.48|449.38|453.48|449.38|453.4|449.3|7
1636060760000|2021-11-04 21:19:20|453.49|449.39|453.5|449.4|453.54|449.44|453.48|449.38|6
1636060770000|2021-11-04 21:19:30|453.51|449.41|453.39|449.29|453.51|449.41|453.39|449.29|11
1636060780000|2021-11-04 21:19:40|453.38|449.28|453.34|449.24|453.39|449.29|453.34|449.24|5
1636060790000|2021-11-04 21:19:50|453.31|449.21|453.26|449.16|453.31|449.21|453.25|449.15|13
1636060800000|2021-11-04 21:20:00|453.23|449.13|453.21|449.11|453.23|449.13|453.2|449.1|6
1636060820000|2021-11-04 21:20:20|453.22|449.12|453.36|449.26|453.36|449.26|453.2|449.1|9
1636060830000|2021-11-04 21:20:30|453.35|449.25|453.45|449.35|453.46|449.36|453.35|449.25|5
1636060840000|2021-11-04 21:20:40|453.44|449.34|453.51|449.41|453.51|449.41|453.44|449.34|9
1636060850000|2021-11-04 21:20:50|453.52|449.42|453.48|449.38|453.56|449.46|453.48|449.38|17
1636060860000|2021-11-04 21:21:00|453.47|449.37|453.52|449.42|453.53|449.43|453.47|449.37|9
1636060870000|2021-11-04 21:21:10|453.54|449.44|453.52|449.42|453.54|449.44|453.5|449.4|4
1636060880000|2021-11-04 21:21:20|453.53|449.43|453.56|449.46|453.56|449.46|453.53|449.43|9
1636060890000|2021-11-04 21:21:30|453.55|449.45|453.73|449.63|453.73|449.63|453.55|449.45|11
1636060900000|2021-11-04 21:21:40|453.74|449.64|453.75|449.65|453.75|449.65|453.72|449.62|9
1636060910000|2021-11-04 21:21:50|453.8|449.7|453.87|449.77|453.87|449.77|453.8|449.7|4
1636060920000|2021-11-04 21:22:00|453.86|449.76|453.85|449.75|453.86|449.76|453.85|449.75|2
1636060930000|2021-11-04 21:22:10|453.87|449.77|453.86|449.76|453.87|449.77|453.86|449.76|2
1636060940000|2021-11-04 21:22:20|453.82|449.72|453.81|449.71|453.86|449.76|453.78|449.68|4
1636060950000|2021-11-04 21:22:30|453.82|449.72|453.81|449.71|453.85|449.75|453.79|449.69|5
1636060960000|2021-11-04 21:22:40|453.82|449.72|453.78|449.68|453.82|449.72|453.77|449.67|5
1636060970000|2021-11-04 21:22:50|453.77|449.67|453.57|449.47|453.77|449.67|453.57|449.47|14
1636060980000|2021-11-04 21:23:00|453.5|449.4|453.44|449.34|453.56|449.46|453.44|449.34|14
1636060990000|2021-11-04 21:23:10|453.45|449.35|453.42|449.32|453.47|449.37|453.42|449.32|7
1636061000000|2021-11-04 21:23:20|453.41|449.31|453.36|449.26|453.42|449.32|453.36|449.26|10
1636061010000|2021-11-04 21:23:30|453.35|449.25|453.36|449.26|453.36|449.26|453.35|449.25|2
1636061020000|2021-11-04 21:23:40|453.35|449.25|453.34|449.24|453.37|449.27|453.32|449.22|8
1636061030000|2021-11-04 21:23:50|453.32|449.22|453.34|449.24|453.34|449.24|453.32|449.22|5
1636061040000|2021-11-04 21:24:00|453.35|449.25|453.4|449.3|453.4|449.3|453.24|449.14|9
1636061050000|2021-11-04 21:24:10|453.41|449.31|453.54|449.44|453.55|449.45|453.4|449.3|20
1636061060000|2021-11-04 21:24:20|453.55|449.45|453.65|449.55|453.66|449.56|453.55|449.45|7
1636061070000|2021-11-04 21:24:30|453.66|449.56|453.61|449.51|453.66|449.56|453.61|449.51|5
1636061080000|2021-11-04 21:24:40|453.68|449.58|453.68|449.58|453.74|449.64|453.68|449.58|12
1636061090000|2021-11-04 21:24:50|453.72|449.62|453.73|449.63|453.73|449.63|453.72|449.62|2
1636061100000|2021-11-04 21:25:00|453.74|449.64|453.7|449.6|453.74|449.64|453.7|449.6|6
1636061110000|2021-11-04 21:25:10|453.72|449.62|453.65|449.55|453.73|449.63|453.62|449.52|16
1636061120000|2021-11-04 21:25:20|453.68|449.58|453.47|449.37|453.68|449.58|453.41|449.31|15
1636061130000|2021-11-04 21:25:30|453.43|449.33|453.58|449.48|453.58|449.48|453.43|449.33|12
1636061140000|2021-11-04 21:25:40|453.56|449.46|453.49|449.39|453.56|449.46|453.48|449.38|5
1636061150000|2021-11-04 21:25:50|453.5|449.4|453.57|449.47|453.6|449.5|453.5|449.4|7
1636061160000|2021-11-04 21:26:00|453.58|449.48|453.77|449.67|453.83|449.73|453.5|449.4|28
1636061170000|2021-11-04 21:26:10|453.76|449.66|453.85|449.75|453.88|449.78|453.7|449.6|22
1636061180000|2021-11-04 21:26:20|453.86|449.76|453.94|449.84|453.94|449.84|453.86|449.76|4
1636061190000|2021-11-04 21:26:30|453.95|449.85|453.94|449.84|453.95|449.85|453.94|449.84|2
1636061200000|2021-11-04 21:26:40|453.93|449.83|453.94|449.84|453.94|449.84|453.93|449.83|2
1636061210000|2021-11-04 21:26:50|453.92|449.82|454.03|449.93|454.03|449.93|453.92|449.82|4
1636061220000|2021-11-04 21:27:00|454.04|449.94|454.07|449.97|454.07|449.97|454.04|449.94|2
1636061230000|2021-11-04 21:27:10|454.05|449.95|454.17|450.07|454.17|450.07|454.05|449.95|4
1636061240000|2021-11-04 21:27:20|454.19|450.09|454.16|450.06|454.19|450.09|454.09|449.99|9
1636061250000|2021-11-04 21:27:30|454.17|450.07|454.17|450.07|454.17|450.07|454.16|450.06|7
1636061260000|2021-11-04 21:27:40|454.16|450.06|454.12|450.02|454.17|450.07|454.12|450.02|8
1636061270000|2021-11-04 21:27:50|454.13|450.03|454.17|450.07|454.18|450.08|454.13|450.03|6
1636061280000|2021-11-04 21:28:00|454.18|450.08|454.17|450.07|454.18|450.08|454.17|450.07|2
1636061290000|2021-11-04 21:28:10|454.16|450.06|454.13|450.03|454.16|450.06|454.12|450.02|5
1636061300000|2021-11-04 21:28:20|454.18|450.08|454.2|450.1|454.2|450.1|454.18|450.08|2
1636061310000|2021-11-04 21:28:30|454.21|450.11|454.17|450.07|454.21|450.11|454.15|450.05|3
1636061320000|2021-11-04 21:28:40|454.14|450.04|454.21|450.11|454.21|450.11|454.14|450.04|4
1636061330000|2021-11-04 21:28:50|454.2|450.1|454.24|450.14|454.25|450.15|454.2|450.1|9
1636061340000|2021-11-04 21:29:00|454.25|450.15|454.23|450.13|454.25|450.15|454.22|450.12|8
1636061350000|2021-11-04 21:29:10|454.24|450.14|454.27|450.17|454.28|450.18|454.23|450.13|5
1636061360000|2021-11-04 21:29:20|454.28|450.18|454.22|450.12|454.28|450.18|454.22|450.12|6
1636061370000|2021-11-04 21:29:30|454.21|450.11|454.25|450.15|454.26|450.16|454.19|450.09|6
1636061380000|2021-11-04 21:29:40|454.18|450.08|454.25|450.15|454.29|450.19|454.11|450.01|6
1636061390000|2021-11-04 21:29:50|454.17|450.07|454.25|450.15|454.25|450.15|454.08|449.98|3
1636061400000|2021-11-04 21:30:00|454.26|450.16|454.27|450.17|454.27|450.17|454.26|450.16|2
1636061410000|2021-11-04 21:30:10|454.29|450.19|454.31|450.21|454.32|450.22|454.28|450.18|13
1636061420000|2021-11-04 21:30:20|454.32|450.22|454.38|450.28|454.38|450.28|454.31|450.21|10
1636061430000|2021-11-04 21:30:30|454.37|450.27|454.38|450.28|454.38|450.28|454.37|450.27|4
1636061440000|2021-11-04 21:30:40|454.4|450.3|454.44|450.34|454.46|450.36|454.39|450.29|7
1636061450000|2021-11-04 21:30:50|454.46|450.36|454.48|450.38|454.48|450.38|454.46|450.36|2
1636061460000|2021-11-04 21:31:00|454.49|450.39|454.56|450.46|454.56|450.46|454.47|450.37|6
1636061470000|2021-11-04 21:31:10|454.55|450.45|454.56|450.46|454.56|450.46|454.55|450.45|2
1636061480000|2021-11-04 21:31:20|454.59|450.49|454.57|450.47|454.6|450.5|454.57|450.47|7
1636061490000|2021-11-04 21:31:30|454.58|450.48|454.58|450.48|454.58|450.48|454.58|450.48|1
1636061500000|2021-11-04 21:31:40|454.56|450.46|454.56|450.46|454.56|450.46|454.56|450.46|1
1636061510000|2021-11-04 21:31:50|454.61|450.51|454.61|450.51|454.61|450.51|454.61|450.51|1
1636061520000|2021-11-04 21:32:00|454.6|450.5|454.63|450.53|454.63|450.53|454.6|450.5|3
1636061530000|2021-11-04 21:32:10|454.62|450.52|454.74|450.64|454.78|450.68|454.62|450.52|7
1636061540000|2021-11-04 21:32:20|454.8|450.7|454.87|450.77|454.87|450.77|454.8|450.7|4
1636061550000|2021-11-04 21:32:30|454.86|450.76|454.84|450.74|454.86|450.76|454.82|450.72|7
1636061560000|2021-11-04 21:32:40|454.85|450.75|454.83|450.73|454.85|450.75|454.82|450.72|3
1636061570000|2021-11-04 21:32:50|454.87|450.77|454.89|450.79|454.89|450.79|454.87|450.77|3
1636061580000|2021-11-04 21:33:00|454.9|450.8|454.85|450.75|454.9|450.8|454.84|450.74|3
1636061590000|2021-11-04 21:33:10|454.82|450.72|454.84|450.74|454.84|450.74|454.82|450.72|3
1636061600000|2021-11-04 21:33:20|454.85|450.75|454.85|450.75|454.85|450.75|454.85|450.75|1
1636061610000|2021-11-04 21:33:30|454.84|450.74|454.84|450.74|454.84|450.74|454.84|450.74|1
1636061620000|2021-11-04 21:33:40|454.85|450.75|454.85|450.75|454.85|450.75|454.85|450.75|1
1636061630000|2021-11-04 21:33:50|454.83|450.73|454.84|450.74|454.84|450.74|454.83|450.73|2
1636061640000|2021-11-04 21:34:00|454.91|450.81|454.89|450.79|454.93|450.83|454.88|450.78|5
1636061650000|2021-11-04 21:34:10|454.9|450.8|454.86|450.76|454.9|450.8|454.85|450.75|3
1636061660000|2021-11-04 21:34:20|454.84|450.74|454.86|450.76|454.86|450.76|454.84|450.74|3
1636061670000|2021-11-04 21:34:30|454.85|450.75|454.93|450.83|454.93|450.83|454.85|450.75|5
1636061680000|2021-11-04 21:34:40|454.91|450.81|454.93|450.83|454.93|450.83|454.91|450.81|3
1636061690000|2021-11-04 21:34:50|454.94|450.84|454.93|450.83|454.94|450.84|454.91|450.81|4
1636061700000|2021-11-04 21:35:00|454.86|450.76|454.86|450.76|454.94|450.84|454.86|450.76|5
1636061710000|2021-11-04 21:35:10|454.92|450.82|454.93|450.83|454.93|450.83|454.92|450.82|2
1636061720000|2021-11-04 21:35:20|454.94|450.84|454.86|450.76|454.94|450.84|454.8|450.7|4
1636061730000|2021-11-04 21:35:30|454.93|450.83|454.93|450.83|454.94|450.84|454.79|450.69|8
1636061740000|2021-11-04 21:35:40|454.94|450.84|454.95|450.85|454.95|450.85|454.87|450.77|4
1636061750000|2021-11-04 21:35:50|454.91|450.81|454.91|450.81|454.94|450.84|454.91|450.81|5
1636061760000|2021-11-04 21:36:00|454.95|450.85|454.88|450.78|454.95|450.85|454.86|450.76|5
1636061770000|2021-11-04 21:36:10|454.89|450.79|454.93|450.83|454.94|450.84|454.86|450.76|7
1636061780000|2021-11-04 21:36:20|454.94|450.84|454.91|450.81|454.94|450.84|454.89|450.79|4
1636061790000|2021-11-04 21:36:30|454.89|450.79|454.89|450.79|454.89|450.79|454.88|450.78|3
1636061800000|2021-11-04 21:36:40|454.87|450.77|454.87|450.77|454.87|450.77|454.85|450.75|4
1636061810000|2021-11-04 21:36:50|454.86|450.76|454.82|450.72|454.87|450.77|454.82|450.72|6
1636061820000|2021-11-04 21:37:00|454.86|450.76|454.72|450.62|454.87|450.77|454.72|450.62|8
1636061830000|2021-11-04 21:37:10|454.73|450.63|454.73|450.63|454.75|450.65|454.73|450.63|10
1636061840000|2021-11-04 21:37:20|454.74|450.64|454.75|450.65|454.75|450.65|454.74|450.64|2
1636061850000|2021-11-04 21:37:30|454.72|450.62|454.74|450.64|454.74|450.64|454.72|450.62|3
1636061860000|2021-11-04 21:37:40|454.72|450.62|454.72|450.62|454.73|450.63|454.69|450.59|12
1636061870000|2021-11-04 21:37:50|454.73|450.63|454.73|450.63|454.75|450.65|454.72|450.62|9
1636061880000|2021-11-04 21:38:00|454.74|450.64|454.74|450.64|454.74|450.64|454.74|450.64|1
1636061890000|2021-11-04 21:38:10|454.73|450.63|454.69|450.59|454.74|450.64|454.69|450.59|10
1636061900000|2021-11-04 21:38:20|454.7|450.6|454.7|450.6|454.7|450.6|454.7|450.6|1
1636061910000|2021-11-04 21:38:30|454.68|450.58|454.68|450.58|454.69|450.59|454.68|450.58|3
1636061920000|2021-11-04 21:38:40|454.69|450.59|454.69|450.59|454.7|450.6|454.68|450.58|7
1636061930000|2021-11-04 21:38:50|454.68|450.58|454.68|450.58|454.68|450.58|454.68|450.58|1
1636061940000|2021-11-04 21:39:00|454.69|450.59|454.62|450.52|454.69|450.59|454.62|450.52|6
1636061950000|2021-11-04 21:39:10|454.61|450.51|454.59|450.49|454.62|450.52|454.59|450.49|7
1636061960000|2021-11-04 21:39:20|454.58|450.48|454.53|450.43|454.58|450.48|454.53|450.43|2
1636061980000|2021-11-04 21:39:40|454.57|450.47|454.5|450.4|454.59|450.49|454.5|450.4|4
1636061990000|2021-11-04 21:39:50|454.51|450.41|454.57|450.47|454.57|450.47|454.49|450.39|4
1636062000000|2021-11-04 21:40:00|454.48|450.38|454.47|450.37|454.49|450.39|454.47|450.37|5
1636062010000|2021-11-04 21:40:10|454.49|450.39|454.47|450.37|454.49|450.39|454.47|450.37|7
1636062020000|2021-11-04 21:40:20|454.48|450.38|454.47|450.37|454.49|450.39|454.47|450.37|3
1636062030000|2021-11-04 21:40:30|454.48|450.38|454.39|450.29|454.48|450.38|454.39|450.29|6
1636062040000|2021-11-04 21:40:40|454.3|450.2|454.28|450.18|454.3|450.2|454.23|450.13|3
1636062050000|2021-11-04 21:40:50|454.29|450.19|454.24|450.14|454.29|450.19|454.23|450.13|7
1636062060000|2021-11-04 21:41:00|454.23|450.13|454.23|450.13|454.23|450.13|454.23|450.13|1
1636062070000|2021-11-04 21:41:10|454.12|450.02|454.23|450.13|454.23|450.13|454.12|450.02|2
1636062080000|2021-11-04 21:41:20|454.19|450.09|454.19|450.09|454.26|450.16|454.19|450.09|5
1636062090000|2021-11-04 21:41:30|454.23|450.13|454.37|450.27|454.37|450.27|454.23|450.13|13
1636062100000|2021-11-04 21:41:40|454.34|450.24|454.32|450.22|454.36|450.26|454.32|450.22|7
1636062110000|2021-11-04 21:41:50|454.35|450.25|454.33|450.23|454.36|450.26|454.33|450.23|6
1636062120000|2021-11-04 21:42:00|454.32|450.22|454.31|450.21|454.32|450.22|454.31|450.21|2
1636062130000|2021-11-04 21:42:10|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636062140000|2021-11-04 21:42:20|454.36|450.26|454.28|450.18|454.36|450.26|454.28|450.18|5
1636062150000|2021-11-04 21:42:30|454.36|450.26|454.36|450.26|454.36|450.26|454.18|450.08|4
1636062160000|2021-11-04 21:42:40|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1636062170000|2021-11-04 21:42:50|454.36|450.26|454.29|450.19|454.36|450.26|454.28|450.18|4
1636062180000|2021-11-04 21:43:00|454.28|450.18|454.28|450.18|454.29|450.19|454.28|450.18|3
1636062190000|2021-11-04 21:43:10|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|2
1636062200000|2021-11-04 21:43:20|454.35|450.25|454.36|450.26|454.36|450.26|454.35|450.25|2
1636062210000|2021-11-04 21:43:30|454.35|450.25|454.36|450.26|454.36|450.26|454.29|450.19|9
1636062220000|2021-11-04 21:43:40|454.34|450.24|454.37|450.27|454.45|450.35|454.3|450.2|18
1636062230000|2021-11-04 21:43:50|454.36|450.26|454.32|450.22|454.39|450.29|454.26|450.16|14
1636062240000|2021-11-04 21:44:00|454.33|450.23|454.25|450.15|454.39|450.29|454.14|450.04|12
1636062250000|2021-11-04 21:44:10|454.19|450.09|454.07|449.97|454.19|450.09|454.02|449.92|15
1636062260000|2021-11-04 21:44:20|454.06|449.96|454.03|449.93|454.06|449.96|454.03|449.93|4
1636062270000|2021-11-04 21:44:30|454.05|449.95|454.05|449.95|454.05|449.95|454.05|449.95|1
1636062280000|2021-11-04 21:44:40|454.03|449.93|453.93|449.83|454.04|449.94|453.93|449.83|7
1636062290000|2021-11-04 21:44:50|453.92|449.82|453.93|449.83|453.94|449.84|453.92|449.82|8
1636062300000|2021-11-04 21:45:00|453.92|449.82|453.91|449.81|453.94|449.84|453.89|449.79|11
1636062330000|2021-11-04 21:45:30|453.92|449.82|453.86|449.76|453.92|449.82|453.86|449.76|2
1636062340000|2021-11-04 21:45:40|453.92|449.82|453.97|449.87|453.97|449.87|453.92|449.82|7
1636062350000|2021-11-04 21:45:50|453.95|449.85|453.97|449.87|454|449.9|453.95|449.85|11
1636062360000|2021-11-04 21:46:00|453.98|449.88|454.17|450.07|454.23|450.13|453.98|449.88|12
1636062370000|2021-11-04 21:46:10|454.1|450|454.18|450.08|454.19|450.09|454.1|450|20
1636062380000|2021-11-04 21:46:20|454.15|450.05|454.17|450.07|454.2|450.1|454.15|450.05|3
1636062390000|2021-11-04 21:46:30|454.16|450.06|454.2|450.1|454.2|450.1|454.15|450.05|9
1636062400000|2021-11-04 21:46:40|454.16|450.06|454.09|449.99|454.2|450.1|454.09|449.99|7
1636062410000|2021-11-04 21:46:50|454.13|450.03|454.04|449.94|454.16|450.06|454.04|449.94|10
1636062420000|2021-11-04 21:47:00|454.01|449.91|454.01|449.91|454.01|449.91|454.01|449.91|1
1636062430000|2021-11-04 21:47:10|454.25|450.15|454.15|450.05|454.25|450.15|454.09|449.99|10
1636062440000|2021-11-04 21:47:20|454.1|450|454.15|450.05|454.16|450.06|454.1|450|5
1636062450000|2021-11-04 21:47:30|454.32|450.22|454.19|450.09|454.32|450.22|454.14|450.04|7
1636062460000|2021-11-04 21:47:40|454.15|450.05|454.32|450.22|454.32|450.22|454.14|450.04|7
1636062470000|2021-11-04 21:47:50|454.3|450.2|454.27|450.17|454.3|450.2|454.22|450.12|4
1636062480000|2021-11-04 21:48:00|454.28|450.18|454.13|450.03|454.32|450.22|454.09|449.99|10
1636062490000|2021-11-04 21:48:10|454.09|449.99|454.27|450.17|454.27|450.17|454.09|449.99|6
1636062500000|2021-11-04 21:48:20|454.14|450.04|454.35|450.25|454.35|450.25|454.14|450.04|13
1636062510000|2021-11-04 21:48:30|454.15|450.05|454.15|450.05|454.19|450.09|454.15|450.05|3
1636062520000|2021-11-04 21:48:40|454.18|450.08|454.21|450.11|454.21|450.11|454.17|450.07|4
1636062530000|2021-11-04 21:48:50|454.18|450.08|454.24|450.14|454.24|450.14|454.17|450.07|6
1636062540000|2021-11-04 21:49:00|454.25|450.15|454.25|450.15|454.25|450.15|454.25|450.15|1
1636062550000|2021-11-04 21:49:10|454.24|450.14|454.24|450.14|454.24|450.14|454.23|450.13|3
1636062560000|2021-11-04 21:49:20|454.25|450.15|454.33|450.23|454.33|450.23|454.25|450.15|4
1636062570000|2021-11-04 21:49:30|454.34|450.24|454.36|450.26|454.47|450.37|454.31|450.21|7
1636062580000|2021-11-04 21:49:40|454.37|450.27|454.37|450.27|454.47|450.37|454.3|450.2|10
1636062590000|2021-11-04 21:49:50|454.47|450.37|454.49|450.39|454.49|450.39|454.47|450.37|4
1636062600000|2021-11-04 21:50:00|454.48|450.38|454.49|450.39|454.5|450.4|454.48|450.38|8
1636062610000|2021-11-04 21:50:10|454.47|450.37|454.33|450.23|454.47|450.37|454.3|450.2|3
1636062620000|2021-11-04 21:50:20|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636062630000|2021-11-04 21:50:30|454.4|450.3|454.4|450.3|454.49|450.39|454.4|450.3|14
1636062640000|2021-11-04 21:50:40|454.52|450.42|454.47|450.37|454.52|450.42|454.4|450.3|3
1636062650000|2021-11-04 21:50:50|454.51|450.41|454.64|450.54|454.64|450.54|454.47|450.37|6
1636062660000|2021-11-04 21:51:00|454.63|450.53|454.54|450.44|454.63|450.53|454.47|450.37|7
1636062670000|2021-11-04 21:51:10|454.51|450.41|454.47|450.37|454.51|450.41|454.47|450.37|5
1636062680000|2021-11-04 21:51:20|454.5|450.4|454.47|450.37|454.5|450.4|454.47|450.37|2
1636062690000|2021-11-04 21:51:30|454.48|450.38|454.57|450.47|454.57|450.47|454.48|450.38|4
1636062700000|2021-11-04 21:51:40|454.55|450.45|454.8|450.7|454.8|450.7|454.55|450.45|15
1636062710000|2021-11-04 21:51:50|454.84|450.74|454.97|450.87|455.04|450.94|454.81|450.71|14
1636062720000|2021-11-04 21:52:00|454.9|450.8|454.95|450.85|455.08|450.98|454.89|450.79|13
1636062730000|2021-11-04 21:52:10|454.89|450.79|454.89|450.79|454.89|450.79|454.89|450.79|1
1636062740000|2021-11-04 21:52:20|454.91|450.81|455.02|450.92|455.02|450.92|454.91|450.81|8
1636062750000|2021-11-04 21:52:30|455.01|450.91|455|450.9|455.04|450.94|454.9|450.8|7
1636062760000|2021-11-04 21:52:40|454.99|450.89|454.99|450.89|454.99|450.89|454.99|450.89|1
1636062770000|2021-11-04 21:52:50|454.95|450.85|455.03|450.93|455.06|450.96|454.89|450.79|8
1636062780000|2021-11-04 21:53:00|455.07|450.97|455.07|450.97|455.15|451.05|455.04|450.94|11
1636062790000|2021-11-04 21:53:10|455.03|450.93|455.07|450.97|455.07|450.97|455.03|450.93|5
1636062800000|2021-11-04 21:53:20|455.04|450.94|455.09|450.99|455.14|451.04|455.04|450.94|5
1636062810000|2021-11-04 21:53:30|455.06|450.96|455.25|451.15|455.25|451.15|455.06|450.96|15
1636062820000|2021-11-04 21:53:40|455.26|451.16|455.32|451.22|455.32|451.22|455.23|451.13|7
1636062830000|2021-11-04 21:53:50|455.3|451.2|455.29|451.19|455.3|451.2|455.29|451.19|2
1636062840000|2021-11-04 21:54:00|455.3|451.2|455.32|451.22|455.38|451.28|455.3|451.2|19
1636062850000|2021-11-04 21:54:10|455.44|451.34|455.38|451.28|455.45|451.35|455.38|451.28|9
1636062860000|2021-11-04 21:54:20|455.45|451.35|455.43|451.33|455.45|451.35|455.43|451.33|5
1636062870000|2021-11-04 21:54:30|455.44|451.34|455.4|451.3|455.44|451.34|455.4|451.3|7
1636062880000|2021-11-04 21:54:40|455.42|451.32|455.43|451.33|455.44|451.34|455.36|451.26|15
1636062890000|2021-11-04 21:54:50|455.39|451.29|455.3|451.2|455.39|451.29|455.21|451.11|11
1636062910000|2021-11-04 21:55:10|455.22|451.12|455.25|451.15|455.25|451.15|455.22|451.12|2
1636062920000|2021-11-04 21:55:20|455.22|451.12|455.15|451.05|455.22|451.12|455.13|451.03|6
1636062930000|2021-11-04 21:55:30|455.19|451.09|455.16|451.06|455.19|451.09|455.15|451.05|5
1636062940000|2021-11-04 21:55:40|455.18|451.08|455.21|451.11|455.22|451.12|455.18|451.08|7
1636062950000|2021-11-04 21:55:50|455.25|451.15|455.25|451.15|455.25|451.15|455.25|451.15|1
1636062960000|2021-11-04 21:56:00|455.26|451.16|455.19|451.09|455.26|451.16|455.19|451.09|3
1636062970000|2021-11-04 21:56:10|455.18|451.08|455.2|451.1|455.25|451.15|455.18|451.08|4
1636062980000|2021-11-04 21:56:20|455.21|451.11|455.22|451.12|455.22|451.12|455.21|451.11|2
1636062990000|2021-11-04 21:56:30|455.21|451.11|455.18|451.08|455.21|451.11|455.18|451.08|2
1636063000000|2021-11-04 21:56:40|455.21|451.11|455.21|451.11|455.21|451.11|455.19|451.09|3
1636063010000|2021-11-04 21:56:50|455.22|451.12|455.21|451.11|455.22|451.12|455.21|451.11|2
1636063030000|2021-11-04 21:57:10|455.23|451.13|455.18|451.08|455.23|451.13|455.16|451.06|9
1636063040000|2021-11-04 21:57:20|455.17|451.07|455.16|451.06|455.17|451.07|455.16|451.06|2
1636063050000|2021-11-04 21:57:30|455.15|451.05|455.09|450.99|455.15|451.05|455.08|450.98|9
1636063060000|2021-11-04 21:57:40|455.1|451|455.17|451.07|455.17|451.07|455.1|451|6
1636063070000|2021-11-04 21:57:50|455.13|451.03|455.17|451.07|455.17|451.07|455.13|451.03|2
1636063080000|2021-11-04 21:58:00|455.2|451.1|455.2|451.1|455.2|451.1|455.2|451.1|1
1636063090000|2021-11-04 21:58:10|455.17|451.07|455.21|451.11|455.21|451.11|455.13|451.03|5
1636063100000|2021-11-04 21:58:20|455.18|451.08|455.2|451.1|455.21|451.11|455.18|451.08|5
1636063110000|2021-11-04 21:58:30|455.21|451.11|455.21|451.11|455.22|451.12|455.17|451.07|9
1636063120000|2021-11-04 21:58:40|455.22|451.12|455.28|451.18|455.29|451.19|455.22|451.12|4
1636063140000|2021-11-04 21:59:00|455.25|451.15|455.38|451.28|455.38|451.28|455.25|451.15|6
1636063150000|2021-11-04 21:59:10|455.39|451.29|455.48|451.38|455.48|451.38|455.38|451.28|14
1636063160000|2021-11-04 21:59:20|455.49|451.39|455.9|451.8|456.02|451.92|455.49|451.39|18
1636063170000|2021-11-04 21:59:30|455.8|451.7|455.8|451.7|455.9|451.8|455.8|451.7|3
1636063180000|2021-11-04 21:59:40|455.9|451.8|455.8|451.7|455.9|451.8|455.7|451.6|20
1636063190000|2021-11-04 21:59:50|455.87|451.77|455.95|451.85|455.98|451.88|455.8|451.7|7
1636063200000|2021-11-04 22:00:00|455.91|451.81|456.11|452.01|456.15|452.05|455.89|451.79|22
1636063210000|2021-11-04 22:00:10|456.12|452.02|456.16|452.06|456.16|452.06|456.12|452.02|8
1636063220000|2021-11-04 22:00:20|456.15|452.05|456.14|452.04|456.16|452.06|456.12|452.02|9
1636063230000|2021-11-04 22:00:30|456.13|452.03|456.05|451.95|456.13|452.03|456.04|451.94|11
1636063240000|2021-11-04 22:00:40|456.06|451.96|456.05|451.95|456.08|451.98|456.05|451.95|6
1636063250000|2021-11-04 22:00:50|456.06|451.96|456.06|451.96|456.07|451.97|456.05|451.95|7
1636063260000|2021-11-04 22:01:00|456.07|451.97|456.14|452.04|456.14|452.04|456.07|451.97|15
1636063270000|2021-11-04 22:01:10|456.13|452.03|456.16|452.06|456.16|452.06|456.12|452.02|5
1636063280000|2021-11-04 22:01:20|456.15|452.05|456.18|452.08|456.18|452.08|456.11|452.01|9
1636063290000|2021-11-04 22:01:30|456.14|452.04|455.87|451.77|456.19|452.09|455.87|451.77|18
1636063300000|2021-11-04 22:01:40|455.88|451.78|455.93|451.83|455.96|451.86|455.88|451.78|9
1636063310000|2021-11-04 22:01:50|455.95|451.85|455.94|451.84|455.95|451.85|455.93|451.83|3
1636063320000|2021-11-04 22:02:00|455.91|451.81|455.79|451.69|455.99|451.89|455.79|451.69|14
1636063330000|2021-11-04 22:02:10|455.8|451.7|455.64|451.54|455.8|451.7|455.64|451.54|12
1636063340000|2021-11-04 22:02:20|455.63|451.53|455.62|451.52|455.67|451.57|455.6|451.5|13
1636063360000|2021-11-04 22:02:40|455.63|451.53|455.63|451.53|455.65|451.55|455.62|451.52|8
1636063370000|2021-11-04 22:02:50|455.64|451.54|455.62|451.52|455.64|451.54|455.62|451.52|9
1636063380000|2021-11-04 22:03:00|455.57|451.47|455.56|451.46|455.57|451.47|455.53|451.43|7
1636063390000|2021-11-04 22:03:10|455.57|451.47|455.59|451.49|455.59|451.49|455.5|451.4|7
1636063400000|2021-11-04 22:03:20|455.62|451.52|455.56|451.46|455.62|451.52|455.56|451.46|5
1636063410000|2021-11-04 22:03:30|455.57|451.47|455.57|451.47|455.63|451.53|455.57|451.47|6
1636063420000|2021-11-04 22:03:40|455.55|451.45|455.55|451.45|455.56|451.46|455.55|451.45|3
1636063430000|2021-11-04 22:03:50|455.54|451.44|455.41|451.31|455.54|451.44|455.41|451.31|9
1636063440000|2021-11-04 22:04:00|455.4|451.3|455.37|451.27|455.4|451.3|455.31|451.21|14
1636063450000|2021-11-04 22:04:10|455.36|451.26|455.19|451.09|455.37|451.27|455.18|451.08|13
1636063460000|2021-11-04 22:04:20|455.21|451.11|455.23|451.13|455.28|451.18|455.2|451.1|18
1636063470000|2021-11-04 22:04:30|455.21|451.11|455.06|450.96|455.21|451.11|455.06|450.96|10
1636063480000|2021-11-04 22:04:40|455.1|451|455.04|450.94|455.12|451.02|455.04|450.94|7
1636063490000|2021-11-04 22:04:50|455.03|450.93|455.03|450.93|455.03|450.93|455.03|450.93|1
1636063500000|2021-11-04 22:05:00|455.02|450.92|454.87|450.77|455.02|450.92|454.86|450.76|10
1636063510000|2021-11-04 22:05:10|454.89|450.79|454.83|450.73|454.89|450.79|454.83|450.73|4
1636063520000|2021-11-04 22:05:20|454.79|450.69|454.71|450.61|454.8|450.7|454.71|450.61|7
1636063530000|2021-11-04 22:05:30|454.68|450.58|454.69|450.59|454.69|450.59|454.68|450.58|8
1636063540000|2021-11-04 22:05:40|454.68|450.58|454.72|450.62|454.72|450.62|454.68|450.58|5
1636063550000|2021-11-04 22:05:50|454.7|450.6|454.82|450.72|454.83|450.73|454.7|450.6|11
1636063560000|2021-11-04 22:06:00|454.86|450.76|454.9|450.8|454.9|450.8|454.83|450.73|6
1636063580000|2021-11-04 22:06:20|454.88|450.78|454.84|450.74|454.93|450.83|454.84|450.74|9
1636063590000|2021-11-04 22:06:30|454.83|450.73|454.85|450.75|454.85|450.75|454.83|450.73|3
1636063600000|2021-11-04 22:06:40|454.84|450.74|454.59|450.49|454.84|450.74|454.57|450.47|10
1636063610000|2021-11-04 22:06:50|454.57|450.47|454.05|449.95|454.59|450.49|454.05|449.95|26
1636063620000|2021-11-04 22:07:00|454.07|449.97|454.2|450.1|454.25|450.15|454.07|449.97|14
1636063630000|2021-11-04 22:07:10|454.25|450.15|454.12|450.02|454.3|450.2|454.1|450|11
1636063640000|2021-11-04 22:07:20|454.11|450.01|454.01|449.91|454.12|450.02|454|449.9|9
1636063650000|2021-11-04 22:07:30|453.99|449.89|453.77|449.67|453.99|449.89|453.77|449.67|17
1636063660000|2021-11-04 22:07:40|453.75|449.65|453.79|449.69|453.86|449.76|453.63|449.53|15
1636063670000|2021-11-04 22:07:50|453.78|449.68|453.32|449.22|453.78|449.68|453.32|449.22|23
1636063680000|2021-11-04 22:08:00|453.28|449.18|453.26|449.16|453.33|449.23|453.21|449.11|12
1636063690000|2021-11-04 22:08:10|453.29|449.19|453.22|449.12|453.29|449.19|453.19|449.09|8
1636063700000|2021-11-04 22:08:20|453.23|449.13|453.17|449.07|453.23|449.13|453.17|449.07|6
1636063710000|2021-11-04 22:08:30|453.18|449.08|453.36|449.26|453.36|449.26|453.18|449.08|13
1636063720000|2021-11-04 22:08:40|453.34|449.24|453.21|449.11|453.36|449.26|453.21|449.11|15
1636063730000|2021-11-04 22:08:50|453.19|449.09|453.19|449.09|453.21|449.11|453.17|449.07|5
1636063740000|2021-11-04 22:09:00|453.2|449.1|453.24|449.14|453.29|449.19|453.2|449.1|12
1636063750000|2021-11-04 22:09:10|453.23|449.13|453.24|449.14|453.27|449.17|453.14|449.04|11
1636063760000|2021-11-04 22:09:20|453.21|449.11|453.21|449.11|453.21|449.11|453.21|449.11|1
1636063770000|2021-11-04 22:09:30|453.24|449.14|453.24|449.14|453.24|449.14|453.24|449.14|1
1636063780000|2021-11-04 22:09:40|453.25|449.15|453.45|449.35|453.45|449.35|453.25|449.15|12
1636063790000|2021-11-04 22:09:50|453.43|449.33|453.57|449.47|453.57|449.47|453.41|449.31|7
1636063800000|2021-11-04 22:10:00|453.6|449.5|453.69|449.59|453.71|449.61|453.58|449.48|15
1636063810000|2021-11-04 22:10:10|453.68|449.58|453.84|449.74|453.84|449.74|453.67|449.57|7
1636063820000|2021-11-04 22:10:20|453.8|449.7|453.82|449.72|453.84|449.74|453.8|449.7|3
1636063830000|2021-11-04 22:10:30|453.83|449.73|453.77|449.67|453.86|449.76|453.77|449.67|21
1636063840000|2021-11-04 22:10:40|453.81|449.71|453.55|449.45|453.82|449.72|453.5|449.4|21
1636063850000|2021-11-04 22:10:50|453.54|449.44|453.28|449.18|453.54|449.44|453.26|449.16|33
1636063860000|2021-11-04 22:11:00|453.27|449.17|453.26|449.16|453.27|449.17|453.17|449.07|13
1636063870000|2021-11-04 22:11:10|453.27|449.17|453.29|449.19|453.38|449.28|453.27|449.17|8
1636063880000|2021-11-04 22:11:20|453.26|449.16|453.37|449.27|453.37|449.27|453.26|449.16|3
1636063890000|2021-11-04 22:11:30|453.38|449.28|453.34|449.24|453.38|449.28|453.34|449.24|7
1636063900000|2021-11-04 22:11:40|453.36|449.26|453.46|449.36|453.46|449.36|453.33|449.23|8
1636063910000|2021-11-04 22:11:50|453.5|449.4|453.39|449.29|453.59|449.49|453.39|449.29|14
1636063920000|2021-11-04 22:12:00|453.49|449.39|453.55|449.45|453.62|449.52|453.49|449.39|9
1636063930000|2021-11-04 22:12:10|453.62|449.52|453.6|449.5|453.62|449.52|453.59|449.49|8
1636063940000|2021-11-04 22:12:20|453.46|449.36|453.38|449.28|453.52|449.42|453.38|449.28|3
1636063950000|2021-11-04 22:12:30|453.3|449.2|453.3|449.2|453.3|449.2|453.3|449.2|1
1636063960000|2021-11-04 22:12:40|453.29|449.19|453.31|449.21|453.31|449.21|453.29|449.19|2
1636063970000|2021-11-04 22:12:50|453.34|449.24|453.35|449.25|453.45|449.35|453.34|449.24|9
1636063980000|2021-11-04 22:13:00|453.37|449.27|453.34|449.24|453.45|449.35|453.34|449.24|6
1636063990000|2021-11-04 22:13:10|453.45|449.35|453.44|449.34|453.45|449.35|453.44|449.34|2
1636064000000|2021-11-04 22:13:20|453.45|449.35|453.46|449.36|453.47|449.37|453.36|449.26|5
1636064010000|2021-11-04 22:13:30|453.36|449.26|453.36|449.26|453.36|449.26|453.36|449.26|1
1636064020000|2021-11-04 22:13:40|453.46|449.36|453.39|449.29|453.47|449.37|453.36|449.26|5
1636064030000|2021-11-04 22:13:50|453.4|449.3|453.36|449.26|453.48|449.38|453.36|449.26|5
1636064040000|2021-11-04 22:14:00|453.4|449.3|453.39|449.29|453.4|449.3|453.39|449.29|2
1636064050000|2021-11-04 22:14:10|453.4|449.3|453.54|449.44|453.54|449.44|453.4|449.3|10
1636064060000|2021-11-04 22:14:20|453.55|449.45|454.22|450.12|454.22|450.12|453.55|449.45|28
1636064070000|2021-11-04 22:14:30|454.4|450.3|454.63|450.53|454.64|450.54|454.31|450.21|21
1636064080000|2021-11-04 22:14:40|454.64|450.54|454.51|450.41|454.64|450.54|454.18|450.08|19
1636064090000|2021-11-04 22:14:50|454.5|450.4|454.53|450.43|454.54|450.44|454.5|450.4|5
1636064100000|2021-11-04 22:15:00|454.56|450.46|454.56|450.46|454.58|450.48|454.47|450.37|11
1636064110000|2021-11-04 22:15:10|454.55|450.45|454.68|450.58|454.68|450.58|454.54|450.44|12
1636064120000|2021-11-04 22:15:20|454.66|450.56|454.56|450.46|454.7|450.6|454.54|450.44|18
1636064130000|2021-11-04 22:15:30|454.42|450.32|454.46|450.36|454.51|450.41|454.32|450.22|18
1636064140000|2021-11-04 22:15:40|454.48|450.38|454.51|450.41|454.56|450.46|454.48|450.38|8
1636064150000|2021-11-04 22:15:50|454.49|450.39|454.46|450.36|454.51|450.41|454.42|450.32|7
1636064160000|2021-11-04 22:16:00|454.45|450.35|454.39|450.29|454.45|450.35|454.26|450.16|10
1636064170000|2021-11-04 22:16:10|454.4|450.3|454.37|450.27|454.46|450.36|454.25|450.15|22
1636064180000|2021-11-04 22:16:20|454.27|450.17|454.24|450.14|454.34|450.24|454.23|450.13|13
1636064190000|2021-11-04 22:16:30|454.2|450.1|454.3|450.2|454.3|450.2|454.2|450.1|9
1636064200000|2021-11-04 22:16:40|454.2|450.1|454.35|450.25|454.37|450.27|454.2|450.1|8
1636064210000|2021-11-04 22:16:50|454.36|450.26|454.24|450.14|454.37|450.27|454.22|450.12|15
1636064220000|2021-11-04 22:17:00|454.25|450.15|454.27|450.17|454.28|450.18|454.21|450.11|10
1636064230000|2021-11-04 22:17:10|454.26|450.16|454.25|450.15|454.27|450.17|454.25|450.15|6
1636064240000|2021-11-04 22:17:20|454.27|450.17|454.46|450.36|454.46|450.36|454.26|450.16|16
1636064250000|2021-11-04 22:17:30|454.47|450.37|454.61|450.51|454.62|450.52|454.44|450.34|19
1636064260000|2021-11-04 22:17:40|454.62|450.52|454.62|450.52|454.63|450.53|454.62|450.52|3
1636064270000|2021-11-04 22:17:50|454.61|450.51|454.51|450.41|454.61|450.51|454.5|450.4|9
1636064280000|2021-11-04 22:18:00|454.63|450.53|454.66|450.56|454.66|450.56|454.62|450.52|9
1636064290000|2021-11-04 22:18:10|454.67|450.57|454.74|450.64|454.77|450.67|454.67|450.57|11
1636064300000|2021-11-04 22:18:20|454.82|450.72|454.77|450.67|454.82|450.72|454.77|450.67|5
1636064310000|2021-11-04 22:18:30|454.76|450.66|454.83|450.73|454.83|450.73|454.76|450.66|2
1636064320000|2021-11-04 22:18:40|454.82|450.72|454.83|450.73|454.83|450.73|454.82|450.72|4
1636064330000|2021-11-04 22:18:50|454.82|450.72|454.65|450.55|454.83|450.73|454.63|450.53|13
1636064340000|2021-11-04 22:19:00|454.63|450.53|454.5|450.4|454.63|450.53|454.49|450.39|16
1636064350000|2021-11-04 22:19:10|454.55|450.45|454.51|450.41|454.67|450.57|454.51|450.41|15
1636064360000|2021-11-04 22:19:20|454.5|450.4|454.51|450.41|454.55|450.45|454.47|450.37|13
1636064370000|2021-11-04 22:19:30|454.52|450.42|454.56|450.46|454.56|450.46|454.49|450.39|11
1636064380000|2021-11-04 22:19:40|454.57|450.47|454.54|450.44|454.58|450.48|454.54|450.44|10
1636064390000|2021-11-04 22:19:50|454.53|450.43|454.44|450.34|454.53|450.43|454.44|450.34|9
1636064400000|2021-11-04 22:20:00|454.45|450.35|454.41|450.31|454.48|450.38|454.4|450.3|14
1636064410000|2021-11-04 22:20:10|454.36|450.26|454.25|450.15|454.4|450.3|454.24|450.14|11
1636064420000|2021-11-04 22:20:20|454.21|450.11|454.13|450.03|454.21|450.11|454.13|450.03|17
1636064430000|2021-11-04 22:20:30|454.11|450.01|454.14|450.04|454.15|450.05|454.08|449.98|12
1636064440000|2021-11-04 22:20:40|454.13|450.03|454.39|450.29|454.39|450.29|454.09|449.99|12
1636064450000|2021-11-04 22:20:50|454.38|450.28|454.49|450.39|454.52|450.42|454.38|450.28|10
1636064460000|2021-11-04 22:21:00|454.53|450.43|454.6|450.5|454.62|450.52|454.53|450.43|8
1636064470000|2021-11-04 22:21:10|454.63|450.53|454.65|450.55|454.65|450.55|454.55|450.45|5
1636064480000|2021-11-04 22:21:20|454.64|450.54|455.3|451.2|455.4|451.3|454.64|450.54|14
1636064490000|2021-11-04 22:21:30|455.4|451.3|455.54|451.44|455.64|451.54|455.4|451.3|19
1636064500000|2021-11-04 22:21:40|455.52|451.42|455.19|451.09|455.52|451.42|455.17|451.07|20
1636064510000|2021-11-04 22:21:50|455.2|451.1|455.52|451.42|455.52|451.42|455.18|451.08|14
1636064520000|2021-11-04 22:22:00|455.53|451.43|455.57|451.47|455.59|451.49|455.53|451.43|7
1636064530000|2021-11-04 22:22:10|455.59|451.49|455.55|451.45|455.59|451.49|455.49|451.39|14
1636064540000|2021-11-04 22:22:20|455.57|451.47|455.56|451.46|455.58|451.48|455.54|451.44|5
1636064550000|2021-11-04 22:22:30|455.54|451.44|455.33|451.23|455.54|451.44|455.33|451.23|18
1636064560000|2021-11-04 22:22:40|455.32|451.22|455.41|451.31|455.42|451.32|455.32|451.22|11
1636064570000|2021-11-04 22:22:50|455.42|451.32|455.55|451.45|455.55|451.45|455.42|451.32|8
1636064580000|2021-11-04 22:23:00|455.58|451.48|455.57|451.47|455.58|451.48|455.55|451.45|8
1636064590000|2021-11-04 22:23:10|455.61|451.51|455.61|451.51|455.61|451.51|455.61|451.51|1
1636064600000|2021-11-04 22:23:20|455.62|451.52|455.58|451.48|455.68|451.58|455.58|451.48|12
1636064610000|2021-11-04 22:23:30|455.57|451.47|455.45|451.35|455.58|451.48|455.45|451.35|12
1636064620000|2021-11-04 22:23:40|455.44|451.34|455.56|451.46|455.56|451.46|455.44|451.34|6
1636064630000|2021-11-04 22:23:50|455.55|451.45|455.53|451.43|455.59|451.49|455.53|451.43|6
1636064640000|2021-11-04 22:24:00|455.54|451.44|455.5|451.4|455.54|451.44|455.49|451.39|5
1636064650000|2021-11-04 22:24:10|455.45|451.35|455.42|451.32|455.45|451.35|455.4|451.3|13
1636064660000|2021-11-04 22:24:20|455.38|451.28|455.56|451.46|455.56|451.46|455.38|451.28|9
1636064670000|2021-11-04 22:24:30|455.57|451.47|455.57|451.47|455.61|451.51|455.55|451.45|12
1636064680000|2021-11-04 22:24:40|455.56|451.46|455.53|451.43|455.56|451.46|455.53|451.43|3
1636064690000|2021-11-04 22:24:50|455.55|451.45|455.47|451.37|455.55|451.45|455.39|451.29|20
1636064700000|2021-11-04 22:25:00|455.46|451.36|455.58|451.48|455.58|451.48|455.37|451.27|13
1636064710000|2021-11-04 22:25:10|455.59|451.49|455.75|451.65|455.75|451.65|455.59|451.49|13
1636064720000|2021-11-04 22:25:20|455.74|451.64|455.66|451.56|455.75|451.65|455.66|451.56|8
1636064730000|2021-11-04 22:25:30|455.68|451.58|455.68|451.58|455.68|451.58|455.66|451.56|4
1636064740000|2021-11-04 22:25:40|455.65|451.55|455.68|451.58|455.68|451.58|455.65|451.55|2
1636064750000|2021-11-04 22:25:50|455.69|451.59|455.69|451.59|455.69|451.59|455.68|451.58|3
1636064760000|2021-11-04 22:26:00|455.71|451.61|455.55|451.45|455.71|451.61|455.55|451.45|5
1636064770000|2021-11-04 22:26:10|455.57|451.47|455.54|451.44|455.64|451.54|455.52|451.42|11
1636064780000|2021-11-04 22:26:20|455.55|451.45|455.55|451.45|455.55|451.45|455.55|451.45|1
1636064790000|2021-11-04 22:26:30|455.53|451.43|455.38|451.28|455.53|451.43|455.37|451.27|20
1636064800000|2021-11-04 22:26:40|455.49|451.39|455.4|451.3|455.49|451.39|455.34|451.24|17
1636064810000|2021-11-04 22:26:50|455.46|451.36|455.5|451.4|455.6|451.5|455.4|451.3|8
1636064820000|2021-11-04 22:27:00|455.52|451.42|455.52|451.42|455.57|451.47|455.52|451.42|8
1636064830000|2021-11-04 22:27:10|455.53|451.43|455.61|451.51|455.61|451.51|455.48|451.38|10
1636064840000|2021-11-04 22:27:20|455.6|451.5|455.5|451.4|455.6|451.5|455.5|451.4|13
1636064850000|2021-11-04 22:27:30|455.6|451.5|455.54|451.44|455.61|451.51|455.51|451.41|7
1636064860000|2021-11-04 22:27:40|455.53|451.43|455.46|451.36|455.53|451.43|455.4|451.3|9
1636064870000|2021-11-04 22:27:50|455.53|451.43|455.54|451.44|455.54|451.44|455.53|451.43|2
1636064880000|2021-11-04 22:28:00|455.51|451.41|455.54|451.44|455.54|451.44|455.51|451.41|3
1636064890000|2021-11-04 22:28:10|455.53|451.43|455.45|451.35|455.53|451.43|455.4|451.3|7
1636064900000|2021-11-04 22:28:20|455.35|451.25|455.5|451.4|455.52|451.42|455.35|451.25|5
1636064910000|2021-11-04 22:28:30|455.51|451.41|455.52|451.42|455.58|451.48|455.44|451.34|11
1636064920000|2021-11-04 22:28:40|455.53|451.43|455.52|451.42|455.54|451.44|455.47|451.37|11
1636064930000|2021-11-04 22:28:50|455.5|451.4|455.36|451.26|455.5|451.4|455.34|451.24|9
1636064940000|2021-11-04 22:29:00|455.37|451.27|455.38|451.28|455.41|451.31|455.29|451.19|16
1636064950000|2021-11-04 22:29:10|455.4|451.3|455.49|451.39|455.54|451.44|455.3|451.2|15
1636064960000|2021-11-04 22:29:20|455.53|451.43|455.55|451.45|455.59|451.49|455.52|451.42|11
1636064970000|2021-11-04 22:29:30|455.57|451.47|455.51|451.41|455.57|451.47|455.46|451.36|13
1636064980000|2021-11-04 22:29:40|455.59|451.49|455.36|451.26|455.59|451.49|455.35|451.25|23
1636064990000|2021-11-04 22:29:50|455.34|451.24|455.41|451.31|455.54|451.44|455.34|451.24|22
1636065000000|2021-11-04 22:30:00|455.42|451.32|455.52|451.42|455.54|451.44|455.4|451.3|19
1636065010000|2021-11-04 22:30:10|455.53|451.43|455.49|451.39|455.57|451.47|455.49|451.39|17
1636065020000|2021-11-04 22:30:20|455.48|451.38|455.5|451.4|455.61|451.51|455.48|451.38|16
1636065030000|2021-11-04 22:30:30|455.6|451.5|455.64|451.54|455.64|451.54|455.6|451.5|2
1636065040000|2021-11-04 22:30:40|455.65|451.55|455.5|451.4|455.65|451.55|455.5|451.4|6
1636065050000|2021-11-04 22:30:50|455.55|451.45|455.59|451.49|455.59|451.49|455.5|451.4|4
1636065060000|2021-11-04 22:31:00|455.5|451.4|455.51|451.41|455.6|451.5|455.5|451.4|10
1636065070000|2021-11-04 22:31:10|455.55|451.45|455.51|451.41|455.55|451.45|455.43|451.33|6
1636065080000|2021-11-04 22:31:20|455.48|451.38|455.5|451.4|455.55|451.45|455.48|451.38|6
1636065090000|2021-11-04 22:31:30|455.53|451.43|455.52|451.42|455.54|451.44|455.5|451.4|7
1636065100000|2021-11-04 22:31:40|455.53|451.43|455.48|451.38|455.56|451.46|455.44|451.34|10
1636065110000|2021-11-04 22:31:50|455.49|451.39|455.42|451.32|455.49|451.39|455.42|451.32|11
1636065120000|2021-11-04 22:32:00|455.41|451.31|455.42|451.32|455.43|451.33|455.38|451.28|9
1636065130000|2021-11-04 22:32:10|455.43|451.33|455.43|451.33|455.43|451.33|455.41|451.31|3
1636065140000|2021-11-04 22:32:20|455.42|451.32|455.5|451.4|455.5|451.4|455.41|451.31|9
1636065150000|2021-11-04 22:32:30|455.45|451.35|455.75|451.65|455.76|451.66|455.45|451.35|16
1636065160000|2021-11-04 22:32:40|455.76|451.66|455.76|451.66|455.76|451.66|455.76|451.66|1
1636065170000|2021-11-04 22:32:50|455.88|451.78|455.87|451.77|455.92|451.82|455.86|451.76|12
1636065180000|2021-11-04 22:33:00|455.86|451.76|455.88|451.78|455.88|451.78|455.83|451.73|5
1636065190000|2021-11-04 22:33:10|455.85|451.75|455.85|451.75|455.88|451.78|455.84|451.74|6
1636065200000|2021-11-04 22:33:20|455.86|451.76|455.81|451.71|455.88|451.78|455.81|451.71|9
1636065210000|2021-11-04 22:33:30|455.78|451.68|455.93|451.83|455.93|451.83|455.76|451.66|15
1636065220000|2021-11-04 22:33:40|455.92|451.82|455.92|451.82|455.93|451.83|455.91|451.81|5
1636065230000|2021-11-04 22:33:50|455.91|451.81|455.59|451.49|455.91|451.81|455.59|451.49|21
1636065240000|2021-11-04 22:34:00|455.57|451.47|455.5|451.4|455.6|451.5|455.49|451.39|9
1636065250000|2021-11-04 22:34:10|455.51|451.41|455.42|451.32|455.57|451.47|455.41|451.31|14
1636065260000|2021-11-04 22:34:20|455.41|451.31|455.22|451.12|455.41|451.31|455.22|451.12|13
1636065270000|2021-11-04 22:34:30|455.23|451.13|455.22|451.12|455.23|451.13|455.2|451.1|6
1636065280000|2021-11-04 22:34:40|455.23|451.13|455.51|451.41|455.57|451.47|455.22|451.12|13
1636065290000|2021-11-04 22:34:50|455.52|451.42|455.63|451.53|455.66|451.56|455.52|451.42|9
1636065300000|2021-11-04 22:35:00|455.62|451.52|455.62|451.52|455.65|451.55|455.54|451.44|7
1636065310000|2021-11-04 22:35:10|455.55|451.45|455.58|451.48|455.61|451.51|455.49|451.39|11
1636065320000|2021-11-04 22:35:20|455.61|451.51|455.6|451.5|455.63|451.53|455.58|451.48|6
1636065330000|2021-11-04 22:35:30|455.61|451.51|455.62|451.52|455.62|451.52|455.61|451.51|2
1636065340000|2021-11-04 22:35:40|455.6|451.5|455.5|451.4|455.63|451.53|455.5|451.4|9
1636065350000|2021-11-04 22:35:50|455.51|451.41|455.48|451.38|455.51|451.41|455.44|451.34|15
1636065360000|2021-11-04 22:36:00|455.47|451.37|455.43|451.33|455.49|451.39|455.42|451.32|14
1636065370000|2021-11-04 22:36:10|455.44|451.34|455.5|451.4|455.52|451.42|455.43|451.33|7
1636065380000|2021-11-04 22:36:20|455.49|451.39|455.51|451.41|455.53|451.43|455.34|451.24|14
1636065390000|2021-11-04 22:36:30|455.5|451.4|455.51|451.41|455.51|451.41|455.49|451.39|3
1636065410000|2021-11-04 22:36:50|455.64|451.54|455.66|451.56|455.69|451.59|455.62|451.52|4
1636065420000|2021-11-04 22:37:00|455.69|451.59|455.7|451.6|455.7|451.6|455.69|451.59|2
1636065430000|2021-11-04 22:37:10|455.69|451.59|455.69|451.59|455.69|451.59|455.69|451.59|1
1636065440000|2021-11-04 22:37:20|455.73|451.63|455.73|451.63|455.73|451.63|455.73|451.63|1
1636065450000|2021-11-04 22:37:30|455.75|451.65|455.72|451.62|455.75|451.65|455.72|451.62|3
1636065460000|2021-11-04 22:37:40|455.71|451.61|455.69|451.59|455.71|451.61|455.69|451.59|2
1636065470000|2021-11-04 22:37:50|455.7|451.6|455.68|451.58|455.7|451.6|455.68|451.58|2
1636065480000|2021-11-04 22:38:00|455.69|451.59|455.71|451.61|455.72|451.62|455.69|451.59|4
1636065490000|2021-11-04 22:38:10|455.72|451.62|455.7|451.6|455.72|451.62|455.7|451.6|3
1636065500000|2021-11-04 22:38:20|455.71|451.61|455.68|451.58|455.71|451.61|455.68|451.58|6
1636065510000|2021-11-04 22:38:30|455.72|451.62|455.63|451.53|455.72|451.62|455.63|451.53|15
1636065520000|2021-11-04 22:38:40|455.62|451.52|455.47|451.37|455.62|451.52|455.47|451.37|14
1636065530000|2021-11-04 22:38:50|455.43|451.33|455.43|451.33|455.44|451.34|455.43|451.33|7
1636065540000|2021-11-04 22:39:00|455.44|451.34|455.71|451.61|455.71|451.61|455.42|451.32|13
1636065550000|2021-11-04 22:39:10|455.72|451.62|455.66|451.56|455.75|451.65|455.66|451.56|6
1636065560000|2021-11-04 22:39:20|455.65|451.55|455.72|451.62|455.72|451.62|455.64|451.54|8
1636065570000|2021-11-04 22:39:30|455.74|451.64|455.74|451.64|455.74|451.64|455.72|451.62|4
1636065580000|2021-11-04 22:39:40|455.79|451.69|455.72|451.62|455.8|451.7|455.72|451.62|5
1636065590000|2021-11-04 22:39:50|455.71|451.61|455.78|451.68|455.8|451.7|455.71|451.61|10
1636065600000|2021-11-04 22:40:00|455.79|451.69|455.66|451.56|455.79|451.69|455.64|451.54|11
1636065610000|2021-11-04 22:40:10|455.67|451.57|455.79|451.69|455.8|451.7|455.67|451.57|24
1636065620000|2021-11-04 22:40:20|455.78|451.68|455.84|451.74|455.84|451.74|455.77|451.67|8
1636065630000|2021-11-04 22:40:30|455.9|451.8|455.98|451.88|455.98|451.88|455.84|451.74|9
1636065640000|2021-11-04 22:40:40|455.96|451.86|455.91|451.81|455.98|451.88|455.91|451.81|7
1636065650000|2021-11-04 22:40:50|455.9|451.8|455.88|451.78|455.92|451.82|455.83|451.73|13
1636065660000|2021-11-04 22:41:00|455.94|451.84|455.92|451.82|455.94|451.84|455.87|451.77|5
1636065670000|2021-11-04 22:41:10|455.87|451.77|456.02|451.92|456.02|451.92|455.86|451.76|10
1636065680000|2021-11-04 22:41:20|456.03|451.93|456.01|451.91|456.06|451.96|456|451.9|12
1636065690000|2021-11-04 22:41:30|455.97|451.87|455.89|451.79|455.98|451.88|455.89|451.79|13
1636065700000|2021-11-04 22:41:40|455.88|451.78|455.57|451.47|455.89|451.79|455.47|451.37|25
1636065710000|2021-11-04 22:41:50|455.54|451.44|455.47|451.37|455.56|451.46|455.47|451.37|10
1636065720000|2021-11-04 22:42:00|455.49|451.39|455.54|451.44|455.54|451.44|455.45|451.35|9
1636065730000|2021-11-04 22:42:10|455.51|451.41|455.5|451.4|455.53|451.43|455.48|451.38|10
1636065740000|2021-11-04 22:42:20|455.49|451.39|455.4|451.3|455.5|451.4|455.4|451.3|15
1636065750000|2021-11-04 22:42:30|455.45|451.35|456.02|451.92|456.02|451.92|455.45|451.35|18
1636065760000|2021-11-04 22:42:40|456.01|451.91|455.93|451.83|456.02|451.92|455.93|451.83|4
1636065770000|2021-11-04 22:42:50|455.91|451.81|455.96|451.86|455.96|451.86|455.74|451.64|13
1636065780000|2021-11-04 22:43:00|456.02|451.92|456.09|451.99|456.09|451.99|456.02|451.92|3
1636065790000|2021-11-04 22:43:10|456.11|452.01|456.32|452.22|456.32|452.22|456.11|452.01|6
1636065800000|2021-11-04 22:43:20|456.34|452.24|456.34|452.24|456.34|452.24|456.34|452.24|1
1636065810000|2021-11-04 22:43:30|456.45|452.35|456.43|452.33|456.51|452.41|456.41|452.31|14
1636065820000|2021-11-04 22:43:40|456.37|452.27|456.29|452.19|456.38|452.28|456.26|452.16|13
1636065830000|2021-11-04 22:43:50|456.27|452.17|456.39|452.29|456.45|452.35|456.27|452.17|18
1636065840000|2021-11-04 22:44:00|456.38|452.28|456.39|452.29|456.39|452.29|456.37|452.27|3
1636065880000|2021-11-04 22:44:40|456.41|452.31|456.39|452.29|456.41|452.31|456.39|452.29|2
1636065890000|2021-11-04 22:44:50|456.37|452.27|456.31|452.21|456.37|452.27|456.31|452.21|2
1636065900000|2021-11-04 22:45:00|456.33|452.23|456.29|452.19|456.37|452.27|456.25|452.15|11
1636065910000|2021-11-04 22:45:10|456.31|452.21|456.32|452.22|456.32|452.22|456.25|452.15|8
1636065920000|2021-11-04 22:45:20|456.33|452.23|456.33|452.23|456.33|452.23|456.33|452.23|1
1636065930000|2021-11-04 22:45:30|456.26|452.16|456.34|452.24|456.34|452.24|456.26|452.16|5
1636065940000|2021-11-04 22:45:40|456.3|452.2|456.26|452.16|456.32|452.22|456.26|452.16|4
1636065950000|2021-11-04 22:45:50|456.25|452.15|456.3|452.2|456.33|452.23|456.25|452.15|8
1636065960000|2021-11-04 22:46:00|456.32|452.22|456.11|452.01|456.32|452.22|456.03|451.93|25
1636065970000|2021-11-04 22:46:10|456.1|452|456.1|452|456.13|452.03|456.04|451.94|12
1636065980000|2021-11-04 22:46:20|456.11|452.01|456.03|451.93|456.11|452.01|455.98|451.88|12
1636065990000|2021-11-04 22:46:30|456.02|451.92|456.02|451.92|456.03|451.93|455.98|451.88|12
1636066000000|2021-11-04 22:46:40|456.01|451.91|456.01|451.91|456.07|451.97|455.94|451.84|15
1636066010000|2021-11-04 22:46:50|455.99|451.89|455.93|451.83|456.06|451.96|455.93|451.83|10
1636066020000|2021-11-04 22:47:00|455.91|451.81|455.96|451.86|456.06|451.96|455.91|451.81|18
1636066030000|2021-11-04 22:47:10|456.03|451.93|455.89|451.79|456.03|451.93|455.88|451.78|17
1636066040000|2021-11-04 22:47:20|455.91|451.81|455.85|451.75|455.91|451.81|455.83|451.73|14
1636066050000|2021-11-04 22:47:30|455.83|451.73|455.61|451.51|455.86|451.76|455.61|451.51|24
1636066060000|2021-11-04 22:47:40|455.62|451.52|455.66|451.56|455.66|451.56|455.54|451.44|13
1636066070000|2021-11-04 22:47:50|455.65|451.55|455.83|451.73|455.83|451.73|455.59|451.49|16
1636066080000|2021-11-04 22:48:00|455.84|451.74|455.73|451.63|455.84|451.74|455.72|451.62|15
1636066090000|2021-11-04 22:48:10|455.67|451.57|455.65|451.55|455.68|451.58|455.57|451.47|21
1636066100000|2021-11-04 22:48:20|455.6|451.5|455.66|451.56|455.66|451.56|455.6|451.5|9
1636066110000|2021-11-04 22:48:30|455.64|451.54|455.53|451.43|455.65|451.55|455.51|451.41|13
1636066120000|2021-11-04 22:48:40|455.52|451.42|455.58|451.48|455.62|451.52|455.43|451.33|18
1636066130000|2021-11-04 22:48:50|455.57|451.47|455.57|451.47|455.6|451.5|455.54|451.44|16
1636066140000|2021-11-04 22:49:00|455.56|451.46|455.56|451.46|455.57|451.47|455.56|451.46|5
1636066150000|2021-11-04 22:49:10|455.51|451.41|455.55|451.45|455.56|451.46|455.51|451.41|5
1636066160000|2021-11-04 22:49:20|455.54|451.44|455.43|451.33|455.54|451.44|455.43|451.33|14
1636066170000|2021-11-04 22:49:30|455.45|451.35|455.44|451.34|455.48|451.38|455.44|451.34|5
1636066180000|2021-11-04 22:49:40|455.49|451.39|455.32|451.22|455.49|451.39|455.32|451.22|17
1636066190000|2021-11-04 22:49:50|455.35|451.25|455.38|451.28|455.42|451.32|455.35|451.25|5
1636066200000|2021-11-04 22:50:00|455.37|451.27|455.37|451.27|455.37|451.27|455.33|451.23|3
1636066210000|2021-11-04 22:50:10|455.34|451.24|455.34|451.24|455.35|451.25|455.32|451.22|8
1636066220000|2021-11-04 22:50:20|455.32|451.22|455.34|451.24|455.34|451.24|455.32|451.22|5
1636066230000|2021-11-04 22:50:30|455.33|451.23|455.33|451.23|455.34|451.24|455.31|451.21|8
1636066240000|2021-11-04 22:50:40|455.34|451.24|455.31|451.21|455.34|451.24|455.29|451.19|13
1636066250000|2021-11-04 22:50:50|455.3|451.2|455.39|451.29|455.41|451.31|455.29|451.19|6
1636066260000|2021-11-04 22:51:00|455.46|451.36|455.51|451.41|455.53|451.43|455.46|451.36|13
1636066270000|2021-11-04 22:51:10|455.52|451.42|455.53|451.43|455.55|451.45|455.51|451.41|5
1636066300000|2021-11-04 22:51:40|455.52|451.42|455.56|451.46|455.63|451.53|455.52|451.42|5
1636066310000|2021-11-04 22:51:50|455.55|451.45|455.54|451.44|455.57|451.47|455.54|451.44|4
1636066320000|2021-11-04 22:52:00|455.55|451.45|455.51|451.41|455.55|451.45|455.44|451.34|5
1636066330000|2021-11-04 22:52:10|455.5|451.4|455.51|451.41|455.52|451.42|455.5|451.4|3
1636066340000|2021-11-04 22:52:20|455.52|451.42|455.61|451.51|455.62|451.52|455.45|451.35|11
1636066350000|2021-11-04 22:52:30|455.7|451.6|455.63|451.53|455.73|451.63|455.63|451.53|22
1636066360000|2021-11-04 22:52:40|455.64|451.54|455.64|451.54|455.78|451.68|455.63|451.53|20
1636066370000|2021-11-04 22:52:50|455.63|451.53|455.73|451.63|455.77|451.67|455.63|451.53|12
1636066380000|2021-11-04 22:53:00|455.72|451.62|455.73|451.63|455.79|451.69|455.7|451.6|17
1636066390000|2021-11-04 22:53:10|455.74|451.64|455.72|451.62|455.77|451.67|455.7|451.6|10
1636066400000|2021-11-04 22:53:20|455.65|451.55|455.65|451.55|455.66|451.56|455.63|451.53|9
1636066410000|2021-11-04 22:53:30|455.64|451.54|455.63|451.53|455.65|451.55|455.62|451.52|10
1636066420000|2021-11-04 22:53:40|455.62|451.52|455.6|451.5|455.64|451.54|455.59|451.49|16
1636066430000|2021-11-04 22:53:50|455.61|451.51|455.6|451.5|455.65|451.55|455.6|451.5|10
1636066440000|2021-11-04 22:54:00|455.62|451.52|455.56|451.46|455.62|451.52|455.56|451.46|11
1636066450000|2021-11-04 22:54:10|455.57|451.47|455.44|451.34|455.59|451.49|455.44|451.34|11
1636066460000|2021-11-04 22:54:20|455.42|451.32|455.36|451.26|455.46|451.36|455.33|451.23|9
1636066470000|2021-11-04 22:54:30|455.33|451.23|455.36|451.26|455.36|451.26|455.31|451.21|6
1636066480000|2021-11-04 22:54:40|455.35|451.25|455.32|451.22|455.35|451.25|455.29|451.19|3
1636066500000|2021-11-04 22:55:00|455.45|451.35|455.69|451.59|455.73|451.63|455.45|451.35|9
1636066510000|2021-11-04 22:55:10|455.73|451.63|455.8|451.7|455.91|451.81|455.73|451.63|9
1636066520000|2021-11-04 22:55:20|455.82|451.72|455.87|451.77|455.91|451.81|455.81|451.71|14
1636066530000|2021-11-04 22:55:30|455.88|451.78|455.98|451.88|456.05|451.95|455.84|451.74|24
1636066540000|2021-11-04 22:55:40|455.96|451.86|455.9|451.8|455.99|451.89|455.9|451.8|16
1636066550000|2021-11-04 22:55:50|455.89|451.79|456|451.9|456.01|451.91|455.86|451.76|19
1636066560000|2021-11-04 22:56:00|456.01|451.91|456.01|451.91|456.01|451.91|456|451.9|3
1636066570000|2021-11-04 22:56:10|455.95|451.85|455.93|451.83|455.95|451.85|455.93|451.83|4
1636066580000|2021-11-04 22:56:20|455.94|451.84|455.72|451.62|455.97|451.87|455.72|451.62|21
1636066590000|2021-11-04 22:56:30|455.7|451.6|455.54|451.44|455.7|451.6|455.54|451.44|11
1636066600000|2021-11-04 22:56:40|455.55|451.45|455.56|451.46|455.56|451.46|455.55|451.45|2
1636066610000|2021-11-04 22:56:50|455.55|451.45|455.55|451.45|455.56|451.46|455.55|451.45|5
1636066620000|2021-11-04 22:57:00|455.54|451.44|455.54|451.44|455.57|451.47|455.54|451.44|10
1636066630000|2021-11-04 22:57:10|455.67|451.57|455.57|451.47|455.74|451.64|455.51|451.41|23
1636066640000|2021-11-04 22:57:20|455.56|451.46|455.44|451.34|455.56|451.46|455.44|451.34|14
1636066650000|2021-11-04 22:57:30|455.45|451.35|455.39|451.29|455.45|451.35|455.39|451.29|5
1636066660000|2021-11-04 22:57:40|455.41|451.31|455.44|451.34|455.48|451.38|455.41|451.31|13
1636066670000|2021-11-04 22:57:50|455.43|451.33|455.5|451.4|455.51|451.41|455.42|451.32|9
1636066680000|2021-11-04 22:58:00|455.49|451.39|455.5|451.4|455.54|451.44|455.47|451.37|15
1636066690000|2021-11-04 22:58:10|455.49|451.39|455.53|451.43|455.53|451.43|455.49|451.39|9
1636066700000|2021-11-04 22:58:20|455.54|451.44|455.53|451.43|455.55|451.45|455.53|451.43|4
1636066710000|2021-11-04 22:58:30|455.55|451.45|455.61|451.51|455.61|451.51|455.54|451.44|6
1636066720000|2021-11-04 22:58:40|455.62|451.52|455.57|451.47|455.62|451.52|455.57|451.47|4
1636066730000|2021-11-04 22:58:50|455.59|451.49|455.57|451.47|455.59|451.49|455.56|451.46|7
1636066740000|2021-11-04 22:59:00|455.56|451.46|455.65|451.55|455.66|451.56|455.55|451.45|12
1636066750000|2021-11-04 22:59:10|455.64|451.54|455.63|451.53|455.69|451.59|455.62|451.52|11
1636066760000|2021-11-04 22:59:20|455.67|451.57|455.75|451.65|455.75|451.65|455.66|451.56|10
1636066770000|2021-11-04 22:59:30|455.74|451.64|455.69|451.59|455.75|451.65|455.66|451.56|11
1636066780000|2021-11-04 22:59:40|455.68|451.58|455.65|451.55|455.68|451.58|455.63|451.53|13
1636066790000|2021-11-04 22:59:50|455.66|451.56|455.75|451.65|455.75|451.65|455.62|451.52|13
1636066800000|2021-11-04 23:00:00|455.76|451.66|455.76|451.66|455.82|451.72|455.72|451.62|23
1636066810000|2021-11-04 23:00:10|455.77|451.67|455.8|451.7|455.8|451.7|455.72|451.62|5
1636066820000|2021-11-04 23:00:20|455.91|451.81|456.02|451.92|456.08|451.98|455.82|451.72|15
1636066830000|2021-11-04 23:00:30|456.03|451.93|456.13|452.03|456.13|452.03|456.01|451.91|9
1636066840000|2021-11-04 23:00:40|456.12|452.02|456.14|452.04|456.22|452.12|456.12|452.02|10
1636066850000|2021-11-04 23:00:50|456.11|452.01|456.05|451.95|456.13|452.03|456.05|451.95|8
1636066860000|2021-11-04 23:01:00|456.04|451.94|455.66|451.56|456.04|451.94|455.66|451.56|16
1636066870000|2021-11-04 23:01:10|455.65|451.55|455.67|451.57|455.71|451.61|455.64|451.54|12
1636066880000|2021-11-04 23:01:20|455.65|451.55|455.88|451.78|455.88|451.78|455.65|451.55|17
1636066890000|2021-11-04 23:01:30|455.9|451.8|455.88|451.78|455.91|451.81|455.88|451.78|5
1636066900000|2021-11-04 23:01:40|455.89|451.79|455.91|451.81|455.94|451.84|455.86|451.76|9
1636066910000|2021-11-04 23:01:50|455.92|451.82|455.93|451.83|455.97|451.87|455.91|451.81|10
1636066920000|2021-11-04 23:02:00|455.94|451.84|455.9|451.8|455.94|451.84|455.9|451.8|4
1636066930000|2021-11-04 23:02:10|455.92|451.82|455.94|451.84|455.95|451.85|455.91|451.81|9
1636066940000|2021-11-04 23:02:20|455.96|451.86|455.91|451.81|455.96|451.86|455.86|451.76|19
1636066950000|2021-11-04 23:02:30|455.92|451.82|455.81|451.71|455.92|451.82|455.81|451.71|13
1636066960000|2021-11-04 23:02:40|455.82|451.72|455.59|451.49|455.82|451.72|455.57|451.47|15
1636066970000|2021-11-04 23:02:50|455.6|451.5|455.5|451.4|455.6|451.5|455.47|451.37|16
1636066980000|2021-11-04 23:03:00|455.45|451.35|455.51|451.41|455.51|451.41|455.45|451.35|9
1636066990000|2021-11-04 23:03:10|455.5|451.4|455.48|451.38|455.5|451.4|455.47|451.37|8
1636067000000|2021-11-04 23:03:20|455.47|451.37|455.43|451.33|455.48|451.38|455.43|451.33|11
1636067010000|2021-11-04 23:03:30|455.45|451.35|455.41|451.31|455.45|451.35|455.4|451.3|10
1636067020000|2021-11-04 23:03:40|455.34|451.24|455.49|451.39|455.49|451.39|455.33|451.23|9
1636067030000|2021-11-04 23:03:50|455.48|451.38|455.44|451.34|455.48|451.38|455.39|451.29|6
1636067040000|2021-11-04 23:04:00|455.52|451.42|455.82|451.72|455.82|451.72|455.52|451.42|17
1636067050000|2021-11-04 23:04:10|455.89|451.79|455.8|451.7|455.89|451.79|455.76|451.66|13
1636067060000|2021-11-04 23:04:20|455.79|451.69|455.71|451.61|455.81|451.71|455.7|451.6|12
1636067070000|2021-11-04 23:04:30|455.69|451.59|455.4|451.3|455.69|451.59|455.4|451.3|18
1636067080000|2021-11-04 23:04:40|455.41|451.31|455.26|451.16|455.42|451.32|455.16|451.06|20
1636067090000|2021-11-04 23:04:50|455.32|451.22|455.3|451.2|455.32|451.22|455.27|451.17|4
1636067100000|2021-11-04 23:05:00|455.18|451.08|455.3|451.2|455.31|451.21|455.18|451.08|7
1636067110000|2021-11-04 23:05:10|455.31|451.21|455.34|451.24|455.34|451.24|455.28|451.18|18
1636067120000|2021-11-04 23:05:20|455.3|451.2|455.3|451.2|455.3|451.2|455.3|451.2|1
1636067130000|2021-11-04 23:05:30|455.37|451.27|455.37|451.27|455.37|451.27|455.37|451.27|1
1636067140000|2021-11-04 23:05:40|455.47|451.37|455.47|451.37|455.47|451.37|455.47|451.37|1
1636067150000|2021-11-04 23:05:50|455.44|451.34|455.42|451.32|455.44|451.34|455.42|451.32|2
1636067160000|2021-11-04 23:06:00|455.43|451.33|455.49|451.39|455.52|451.42|455.43|451.33|10
1636067170000|2021-11-04 23:06:10|455.53|451.43|455.64|451.54|455.65|451.55|455.53|451.43|8
1636067180000|2021-11-04 23:06:20|455.67|451.57|455.63|451.53|455.74|451.64|455.57|451.47|15
1636067190000|2021-11-04 23:06:30|455.62|451.52|455.62|451.52|455.62|451.52|455.58|451.48|6
1636067200000|2021-11-04 23:06:40|455.69|451.59|455.67|451.57|455.69|451.59|455.64|451.54|4
1636067210000|2021-11-04 23:06:50|455.66|451.56|455.64|451.54|455.67|451.57|455.55|451.45|15
1636067220000|2021-11-04 23:07:00|455.61|451.51|455.6|451.5|455.63|451.53|455.55|451.45|14
1636067230000|2021-11-04 23:07:10|455.58|451.48|455.63|451.53|455.64|451.54|455.53|451.43|17
1636067240000|2021-11-04 23:07:20|455.62|451.52|455.56|451.46|455.69|451.59|455.56|451.46|11
1636067250000|2021-11-04 23:07:30|455.58|451.48|455.6|451.5|455.63|451.53|455.57|451.47|11
1636067260000|2021-11-04 23:07:40|455.64|451.54|455.88|451.78|455.88|451.78|455.64|451.54|7
1636067270000|2021-11-04 23:07:50|455.86|451.76|456.08|451.98|456.08|451.98|455.86|451.76|12
1636067280000|2021-11-04 23:08:00|456.05|451.95|456.12|452.02|456.12|452.02|456.03|451.93|6
1636067290000|2021-11-04 23:08:10|456.1|452|456.07|451.97|456.12|452.02|456.07|451.97|10
1636067300000|2021-11-04 23:08:20|456.09|451.99|456.07|451.97|456.1|452|456.06|451.96|13
1636067310000|2021-11-04 23:08:30|456.08|451.98|456.12|452.02|456.12|452.02|456.07|451.97|6
1636067320000|2021-11-04 23:08:40|456.14|452.04|456.02|451.92|456.17|452.07|456|451.9|12
1636067330000|2021-11-04 23:08:50|455.99|451.89|455.98|451.88|456|451.9|455.84|451.74|18
1636067340000|2021-11-04 23:09:00|456|451.9|456.15|452.05|456.15|452.05|456|451.9|11
1636067350000|2021-11-04 23:09:10|456.17|452.07|456.25|452.15|456.25|452.15|456.17|452.07|6
1636067360000|2021-11-04 23:09:20|456.26|452.16|456.32|452.22|456.32|452.22|456.26|452.16|4
1636067370000|2021-11-04 23:09:30|456.33|452.23|456.35|452.25|456.35|452.25|456.3|452.2|6
1636067380000|2021-11-04 23:09:40|456.34|452.24|456.45|452.35|456.46|452.36|456.31|452.21|10
1636067390000|2021-11-04 23:09:50|456.44|452.34|456.43|452.33|456.44|452.34|456.43|452.33|2
1636067400000|2021-11-04 23:10:00|456.44|452.34|456.43|452.33|456.48|452.38|456.43|452.33|9
1636067410000|2021-11-04 23:10:10|456.45|452.35|456.45|452.35|456.45|452.35|456.45|452.35|1
1636067420000|2021-11-04 23:10:20|456.43|452.33|456.44|452.34|456.44|452.34|456.42|452.32|3
1636067430000|2021-11-04 23:10:30|456.43|452.33|456.45|452.35|456.45|452.35|456.43|452.33|2
1636067440000|2021-11-04 23:10:40|456.44|452.34|456.42|452.32|456.47|452.37|456.41|452.31|7
1636067450000|2021-11-04 23:10:50|456.41|452.31|456.3|452.2|456.41|452.31|456.19|452.09|16
1636067460000|2021-11-04 23:11:00|456.33|452.23|456.33|452.23|456.34|452.24|456.2|452.1|11
1636067470000|2021-11-04 23:11:10|456.34|452.24|456.43|452.33|456.43|452.33|456.33|452.23|7
1636067480000|2021-11-04 23:11:20|456.45|452.35|456.43|452.33|456.45|452.35|456.43|452.33|5
1636067490000|2021-11-04 23:11:30|456.41|452.31|456.42|452.32|456.43|452.33|456.35|452.25|8
1636067500000|2021-11-04 23:11:40|456.43|452.33|456.43|452.33|456.43|452.33|456.41|452.31|5
1636067510000|2021-11-04 23:11:50|456.44|452.34|456.42|452.32|456.44|452.34|456.42|452.32|3
1636067520000|2021-11-04 23:12:00|456.43|452.33|456.32|452.22|456.44|452.34|456.3|452.2|10
1636067530000|2021-11-04 23:12:10|456.34|452.24|456.38|452.28|456.42|452.32|456.31|452.21|21
1636067540000|2021-11-04 23:12:20|456.36|452.26|456.41|452.31|456.47|452.37|456.35|452.25|5
1636067550000|2021-11-04 23:12:30|456.4|452.3|456.37|452.27|456.41|452.31|456.37|452.27|3
1636067560000|2021-11-04 23:12:40|456.41|452.31|456.41|452.31|456.41|452.31|456.41|452.31|1
1636067570000|2021-11-04 23:12:50|456.43|452.33|456.33|452.23|456.44|452.34|456.32|452.22|12
1636067580000|2021-11-04 23:13:00|456.32|452.22|456.43|452.33|456.43|452.33|456.28|452.18|15
1636067590000|2021-11-04 23:13:10|456.45|452.35|456.52|452.42|456.52|452.42|456.45|452.35|2
1636067600000|2021-11-04 23:13:20|456.53|452.43|456.44|452.34|456.53|452.43|456.43|452.33|8
1636067610000|2021-11-04 23:13:30|456.45|452.35|456.44|452.34|456.52|452.42|456.43|452.33|11
1636067620000|2021-11-04 23:13:40|456.45|452.35|456.41|452.31|456.46|452.36|456.4|452.3|6
1636067630000|2021-11-04 23:13:50|456.4|452.3|456.29|452.19|456.41|452.31|456.29|452.19|7
1636067640000|2021-11-04 23:14:00|456.26|452.16|456.27|452.17|456.34|452.24|456.26|452.16|11
1636067650000|2021-11-04 23:14:10|456.32|452.22|456.32|452.22|456.34|452.24|456.29|452.19|13
1636067660000|2021-11-04 23:14:20|456.34|452.24|456.39|452.29|456.39|452.29|456.32|452.22|8
1636067670000|2021-11-04 23:14:30|456.4|452.3|456.35|452.25|456.41|452.31|456.29|452.19|10
1636067680000|2021-11-04 23:14:40|456.33|452.23|456.35|452.25|456.39|452.29|456.33|452.23|6
1636067690000|2021-11-04 23:14:50|456.34|452.24|456.32|452.22|456.36|452.26|456.3|452.2|9
1636067700000|2021-11-04 23:15:00|456.3|452.2|456.35|452.25|456.35|452.25|456.3|452.2|7
1636067710000|2021-11-04 23:15:10|456.4|452.3|456.51|452.41|456.55|452.45|456.35|452.25|13
1636067720000|2021-11-04 23:15:20|456.5|452.4|456.5|452.4|456.56|452.46|456.5|452.4|5
1636067730000|2021-11-04 23:15:30|456.54|452.44|456.6|452.5|456.6|452.5|456.52|452.42|9
1636067740000|2021-11-04 23:15:40|456.62|452.52|456.61|452.51|456.62|452.52|456.61|452.51|2
1636067760000|2021-11-04 23:16:00|456.63|452.53|456.61|452.51|456.63|452.53|456.58|452.48|6
1636067770000|2021-11-04 23:16:10|456.63|452.53|456.63|452.53|456.63|452.53|456.62|452.52|3
1636067780000|2021-11-04 23:16:20|456.62|452.52|456.76|452.66|456.86|452.76|456.62|452.52|12
1636067790000|2021-11-04 23:16:30|456.77|452.67|456.71|452.61|456.84|452.74|456.67|452.57|20
1636067800000|2021-11-04 23:16:40|456.7|452.6|456.82|452.72|456.82|452.72|456.69|452.59|17
1636067810000|2021-11-04 23:16:50|456.81|452.71|456.82|452.72|456.88|452.78|456.81|452.71|13
1636067820000|2021-11-04 23:17:00|456.85|452.75|456.81|452.71|456.85|452.75|456.78|452.68|10
1636067830000|2021-11-04 23:17:10|456.77|452.67|456.8|452.7|456.82|452.72|456.77|452.67|7
1636067840000|2021-11-04 23:17:20|456.79|452.69|456.78|452.68|456.79|452.69|456.77|452.67|4
1636067860000|2021-11-04 23:17:40|456.77|452.67|456.68|452.58|456.77|452.67|456.66|452.56|9
1636067870000|2021-11-04 23:17:50|456.63|452.53|456.65|452.55|456.66|452.56|456.49|452.39|23
1636067880000|2021-11-04 23:18:00|456.7|452.6|456.81|452.71|456.81|452.71|456.7|452.6|10
1636067890000|2021-11-04 23:18:10|456.78|452.68|456.7|452.6|456.82|452.72|456.68|452.58|16
1636067900000|2021-11-04 23:18:20|456.69|452.59|456.54|452.44|456.7|452.6|456.54|452.44|17
1636067910000|2021-11-04 23:18:30|456.57|452.47|456.24|452.14|456.57|452.47|456.24|452.14|23
1636067920000|2021-11-04 23:18:40|456.23|452.13|456.25|452.15|456.26|452.16|456.23|452.13|5
1636067930000|2021-11-04 23:18:50|456.13|452.03|456.11|452.01|456.21|452.11|456.11|452.01|16
1636067940000|2021-11-04 23:19:00|456.1|452|456.09|451.99|456.1|452|456|451.9|17
1636067950000|2021-11-04 23:19:10|456.08|451.98|455.91|451.81|456.09|451.99|455.91|451.81|9
1636067960000|2021-11-04 23:19:20|455.94|451.84|456.52|452.42|456.52|452.42|455.9|451.8|24
1636067970000|2021-11-04 23:19:30|456.64|452.54|456.66|452.56|456.82|452.72|456.63|452.53|21
1636067980000|2021-11-04 23:19:40|456.67|452.57|456.69|452.59|456.75|452.65|456.65|452.55|19
1636067990000|2021-11-04 23:19:50|456.68|452.58|456.8|452.7|456.8|452.7|456.65|452.55|14
1636068000000|2021-11-04 23:20:00|456.78|452.68|456.65|452.55|456.8|452.7|456.65|452.55|17
1636068010000|2021-11-04 23:20:10|456.64|452.54|456.59|452.49|456.64|452.54|456.59|452.49|11
1636068020000|2021-11-04 23:20:20|456.6|452.5|456.56|452.46|456.61|452.51|456.54|452.44|13
1636068030000|2021-11-04 23:20:30|456.58|452.48|456.53|452.43|456.61|452.51|456.5|452.4|19
1636068040000|2021-11-04 23:20:40|456.48|452.38|456.34|452.24|456.48|452.38|456.34|452.24|16
1636068050000|2021-11-04 23:20:50|456.33|452.23|456.29|452.19|456.37|452.27|456.29|452.19|21
1636068060000|2021-11-04 23:21:00|456.26|452.16|456.21|452.11|456.32|452.22|456.2|452.1|18
1636068070000|2021-11-04 23:21:10|456.19|452.09|456.03|451.93|456.19|452.09|456|451.9|12
1636068080000|2021-11-04 23:21:20|456.01|451.91|456.09|451.99|456.14|452.04|456|451.9|15
1636068090000|2021-11-04 23:21:30|456.06|451.96|455.82|451.72|456.15|452.05|455.82|451.72|13
1636068100000|2021-11-04 23:21:40|455.83|451.73|455.7|451.6|455.87|451.77|455.7|451.6|14
1636068110000|2021-11-04 23:21:50|455.68|451.58|455.69|451.59|455.7|451.6|455.67|451.57|5
1636068120000|2021-11-04 23:22:00|455.7|451.6|455.62|451.52|455.79|451.69|455.55|451.45|20
1636068130000|2021-11-04 23:22:10|455.63|451.53|455.75|451.65|455.79|451.69|455.59|451.49|20
1636068140000|2021-11-04 23:22:20|455.8|451.7|455.78|451.68|455.8|451.7|455.78|451.68|2
1636068150000|2021-11-04 23:22:30|455.77|451.67|455.83|451.73|455.83|451.73|455.75|451.65|7
1636068160000|2021-11-04 23:22:40|455.8|451.7|455.78|451.68|455.8|451.7|455.78|451.68|4
1636068180000|2021-11-04 23:23:00|455.79|451.69|456.03|451.93|456.06|451.96|455.78|451.68|15
1636068190000|2021-11-04 23:23:10|456.04|451.94|455.98|451.88|456.09|451.99|455.96|451.86|10
1636068200000|2021-11-04 23:23:20|456|451.9|455.6|451.5|456|451.9|455.6|451.5|23
1636068210000|2021-11-04 23:23:30|455.61|451.51|455.67|451.57|455.7|451.6|455.61|451.51|9
1636068220000|2021-11-04 23:23:40|455.7|451.6|455.43|451.33|455.7|451.6|455.43|451.33|9
1636068230000|2021-11-04 23:23:50|455.46|451.36|455.57|451.47|455.57|451.47|455.41|451.31|16
1636068240000|2021-11-04 23:24:00|455.56|451.46|455.67|451.57|455.67|451.57|455.56|451.46|6
1636068250000|2021-11-04 23:24:10|455.65|451.55|455.7|451.6|455.7|451.6|455.65|451.55|5
1636068260000|2021-11-04 23:24:20|455.68|451.58|455.72|451.62|455.73|451.63|455.68|451.58|7
1636068270000|2021-11-04 23:24:30|455.73|451.63|455.69|451.59|455.74|451.64|455.69|451.59|10
1636068280000|2021-11-04 23:24:40|455.66|451.56|455.75|451.65|455.75|451.65|455.66|451.56|10
1636068290000|2021-11-04 23:24:50|455.76|451.66|455.77|451.67|455.82|451.72|455.76|451.66|12
1636068300000|2021-11-04 23:25:00|455.81|451.71|455.8|451.7|455.82|451.72|455.7|451.6|7
1636068310000|2021-11-04 23:25:10|455.7|451.6|455.86|451.76|455.86|451.76|455.7|451.6|12
1636068320000|2021-11-04 23:25:20|455.87|451.77|455.92|451.82|455.92|451.82|455.85|451.75|7
1636068330000|2021-11-04 23:25:30|455.9|451.8|456.01|451.91|456.03|451.93|455.9|451.8|20
1636068340000|2021-11-04 23:25:40|456.02|451.92|456.11|452.01|456.13|452.03|456.02|451.92|14
1636068350000|2021-11-04 23:25:50|456.08|451.98|456.14|452.04|456.14|452.04|456.07|451.97|14
1636068360000|2021-11-04 23:26:00|456.13|452.03|456.24|452.14|456.24|452.14|456.11|452.01|9
1636068370000|2021-11-04 23:26:10|456.23|452.13|456.23|452.13|456.3|452.2|456.23|452.13|8
1636068380000|2021-11-04 23:26:20|456.2|452.1|456.2|452.1|456.2|452.1|456.2|452.1|1
1636068400000|2021-11-04 23:26:40|456.3|452.2|456.4|452.3|456.56|452.46|456.3|452.2|14
1636068410000|2021-11-04 23:26:50|456.46|452.36|456.27|452.17|456.48|452.38|456.27|452.17|19
1636068420000|2021-11-04 23:27:00|456.3|452.2|456.52|452.42|456.56|452.46|456.3|452.2|26
1636068430000|2021-11-04 23:27:10|456.42|452.32|456.3|452.2|456.48|452.38|456.28|452.18|15
1636068440000|2021-11-04 23:27:20|456.33|452.23|456.28|452.18|456.42|452.32|456.28|452.18|15
1636068450000|2021-11-04 23:27:30|456.25|452.15|456.37|452.27|456.37|452.27|456.21|452.11|13
1636068460000|2021-11-04 23:27:40|456.41|452.31|456.44|452.34|456.46|452.36|456.41|452.31|8
1636068470000|2021-11-04 23:27:50|456.48|452.38|456.51|452.41|456.55|452.45|456.44|452.34|13
1636068480000|2021-11-04 23:28:00|456.5|452.4|456.38|452.28|456.51|452.41|456.33|452.23|11
1636068490000|2021-11-04 23:28:10|456.37|452.27|456.38|452.28|456.4|452.3|456.37|452.27|5
1636068500000|2021-11-04 23:28:20|456.4|452.3|456.46|452.36|456.46|452.36|456.4|452.3|6
1636068510000|2021-11-04 23:28:30|456.47|452.37|456.38|452.28|456.47|452.37|456.38|452.28|7
1636068520000|2021-11-04 23:28:40|456.39|452.29|456.42|452.32|456.42|452.32|456.38|452.28|6
1636068530000|2021-11-04 23:28:50|456.41|452.31|456.43|452.33|456.43|452.33|456.41|452.31|6
1636068540000|2021-11-04 23:29:00|456.46|452.36|456.61|452.51|456.64|452.54|456.46|452.36|14
1636068550000|2021-11-04 23:29:10|456.65|452.55|456.81|452.71|456.93|452.83|456.65|452.55|19
1636068560000|2021-11-04 23:29:20|456.76|452.66|456.64|452.54|456.77|452.67|456.63|452.53|21
1636068570000|2021-11-04 23:29:30|456.61|452.51|456.7|452.6|456.74|452.64|456.6|452.5|14
1636068580000|2021-11-04 23:29:40|456.68|452.58|456.61|452.51|456.71|452.61|456.61|452.51|13
1636068590000|2021-11-04 23:29:50|456.62|452.52|456.71|452.61|456.71|452.61|456.62|452.52|5
1636068600000|2021-11-04 23:30:00|456.69|452.59|456.85|452.75|456.87|452.77|456.69|452.59|12
1636068610000|2021-11-04 23:30:10|456.82|452.72|456.81|452.71|456.83|452.73|456.72|452.62|17
1636068620000|2021-11-04 23:30:20|456.82|452.72|456.91|452.81|456.91|452.81|456.82|452.72|6
1636068630000|2021-11-04 23:30:30|456.96|452.86|456.94|452.84|456.96|452.86|456.94|452.84|6
1636068640000|2021-11-04 23:30:40|456.93|452.83|456.93|452.83|456.93|452.83|456.93|452.83|1
1636068650000|2021-11-04 23:30:50|456.91|452.81|456.9|452.8|456.92|452.82|456.88|452.78|8
1636068660000|2021-11-04 23:31:00|456.88|452.78|456.81|452.71|456.88|452.78|456.73|452.63|15
1636068670000|2021-11-04 23:31:10|456.79|452.69|456.8|452.7|456.8|452.7|456.79|452.69|4
1636068680000|2021-11-04 23:31:20|456.82|452.72|456.79|452.69|456.82|452.72|456.78|452.68|8
1636068690000|2021-11-04 23:31:30|456.78|452.68|456.69|452.59|456.8|452.7|456.69|452.59|13
1636068700000|2021-11-04 23:31:40|456.66|452.56|456.7|452.6|456.7|452.6|456.64|452.54|8
1636068710000|2021-11-04 23:31:50|456.69|452.59|456.51|452.41|456.69|452.59|456.51|452.41|10
1636068720000|2021-11-04 23:32:00|456.5|452.4|456.5|452.4|456.58|452.48|456.5|452.4|14
1636068730000|2021-11-04 23:32:10|456.53|452.43|456.36|452.26|456.53|452.43|456.36|452.26|14
1636068740000|2021-11-04 23:32:20|456.38|452.28|456.44|452.34|456.45|452.35|456.35|452.25|13
1636068750000|2021-11-04 23:32:30|456.43|452.33|456.4|452.3|456.43|452.33|456.39|452.29|5
1636068760000|2021-11-04 23:32:40|456.39|452.29|456.33|452.23|456.43|452.33|456.33|452.23|8
1636068770000|2021-11-04 23:32:50|456.3|452.2|456.29|452.19|456.3|452.2|456.28|452.18|6
1636068780000|2021-11-04 23:33:00|456.3|452.2|456.35|452.25|456.35|452.25|456.29|452.19|13
1636068800000|2021-11-04 23:33:20|456.33|452.23|456.46|452.36|456.51|452.41|456.33|452.23|12
1636068820000|2021-11-04 23:33:40|456.47|452.37|456.37|452.27|456.5|452.4|456.35|452.25|14
1636068830000|2021-11-04 23:33:50|456.31|452.21|456.24|452.14|456.35|452.25|456.23|452.13|12
1636068840000|2021-11-04 23:34:00|456.27|452.17|456.27|452.17|456.27|452.17|456.17|452.07|9
1636068850000|2021-11-04 23:34:10|456.26|452.16|456.2|452.1|456.26|452.16|456.15|452.05|8
1636068860000|2021-11-04 23:34:20|456.17|452.07|456.08|451.98|456.2|452.1|456.08|451.98|8
1636068870000|2021-11-04 23:34:30|456.07|451.97|456.05|451.95|456.09|451.99|456.04|451.94|8
1636068880000|2021-11-04 23:34:40|456.02|451.92|455.91|451.81|456.05|451.95|455.91|451.81|6
1636068890000|2021-11-04 23:34:50|455.92|451.82|455.87|451.77|455.92|451.82|455.87|451.77|13
1636068900000|2021-11-04 23:35:00|455.9|451.8|456.01|451.91|456.04|451.94|455.86|451.76|14
1636068910000|2021-11-04 23:35:10|456.03|451.93|456.01|451.91|456.22|452.12|455.99|451.89|30
1636068920000|2021-11-04 23:35:20|455.99|451.89|455.9|451.8|456.01|451.91|455.8|451.7|17
1636068930000|2021-11-04 23:35:30|455.87|451.77|455.92|451.82|455.97|451.87|455.87|451.77|7
1636068940000|2021-11-04 23:35:40|455.9|451.8|456.32|452.22|456.39|452.29|455.9|451.8|19
1636068950000|2021-11-04 23:35:50|456.34|452.24|456.27|452.17|456.34|452.24|456.24|452.14|19
1636068960000|2021-11-04 23:36:00|456.26|452.16|456.25|452.15|456.26|452.16|456.24|452.14|5
1636068970000|2021-11-04 23:36:10|456.24|452.14|456.26|452.16|456.29|452.19|456.18|452.08|17
1636068990000|2021-11-04 23:36:30|456.23|452.13|456.24|452.14|456.26|452.16|456.23|452.13|6
1636069000000|2021-11-04 23:36:40|456.23|452.13|456.31|452.21|456.31|452.21|456.2|452.1|13
1636069010000|2021-11-04 23:36:50|456.32|452.22|456.29|452.19|456.34|452.24|456.29|452.19|10
1636069020000|2021-11-04 23:37:00|456.26|452.16|456.09|451.99|456.26|452.16|456.03|451.93|20
1636069030000|2021-11-04 23:37:10|456.1|452|456.1|452|456.19|452.09|456.08|451.98|16
1636069040000|2021-11-04 23:37:20|456.08|451.98|456.07|451.97|456.08|451.98|456.04|451.94|11
1636069050000|2021-11-04 23:37:30|456.08|451.98|456.11|452.01|456.15|452.05|456.08|451.98|11
1636069060000|2021-11-04 23:37:40|456.1|452|455.97|451.87|456.11|452.01|455.97|451.87|11
1636069070000|2021-11-04 23:37:50|455.98|451.88|455.99|451.89|456.11|452.01|455.98|451.88|21
1636069080000|2021-11-04 23:38:00|455.97|451.87|455.95|451.85|456.04|451.94|455.89|451.79|19
1636069090000|2021-11-04 23:38:10|455.97|451.87|455.87|451.77|455.97|451.87|455.87|451.77|14
1636069100000|2021-11-04 23:38:20|455.86|451.76|456.04|451.94|456.04|451.94|455.8|451.7|29
1636069110000|2021-11-04 23:38:30|456.06|451.96|456.06|451.96|456.06|451.96|456.06|451.96|1
1636069120000|2021-11-04 23:38:40|456.07|451.97|456.07|451.97|456.07|451.97|456.07|451.97|1
1636069130000|2021-11-04 23:38:50|456.05|451.95|456.23|452.13|456.29|452.19|456.03|451.93|14
1636069140000|2021-11-04 23:39:00|456.25|452.15|456.27|452.17|456.3|452.2|456.2|452.1|19
1636069150000|2021-11-04 23:39:10|456.26|452.16|455.98|451.88|456.3|452.2|455.98|451.88|29
1636069160000|2021-11-04 23:39:20|456.01|451.91|455.84|451.74|456.01|451.91|455.84|451.74|17
1636069170000|2021-11-04 23:39:30|455.85|451.75|455.53|451.43|455.85|451.75|455.53|451.43|27
1636069180000|2021-11-04 23:39:40|455.44|451.34|455.5|451.4|455.55|451.45|455.41|451.31|5
1636069190000|2021-11-04 23:39:50|455.53|451.43|455.53|451.43|455.53|451.43|455.51|451.41|6
1636069200000|2021-11-04 23:40:00|455.5|451.4|455.54|451.44|455.54|451.44|455.48|451.38|7
1636069210000|2021-11-04 23:40:10|455.58|451.48|455.69|451.59|455.69|451.59|455.58|451.48|8
1636069220000|2021-11-04 23:40:20|455.64|451.54|455.75|451.65|455.75|451.65|455.64|451.54|5
1636069240000|2021-11-04 23:40:40|455.78|451.68|455.78|451.68|455.82|451.72|455.69|451.59|7
1636069250000|2021-11-04 23:40:50|455.84|451.74|455.89|451.79|455.89|451.79|455.8|451.7|7
1636069260000|2021-11-04 23:41:00|455.9|451.8|455.88|451.78|455.9|451.8|455.84|451.74|6
1636069270000|2021-11-04 23:41:10|455.93|451.83|455.92|451.82|455.94|451.84|455.91|451.81|10
1636069280000|2021-11-04 23:41:20|455.81|451.71|455.88|451.78|455.91|451.81|455.81|451.71|8
1636069290000|2021-11-04 23:41:30|455.89|451.79|455.88|451.78|455.9|451.8|455.88|451.78|5
1636069300000|2021-11-04 23:41:40|455.9|451.8|455.93|451.83|455.93|451.83|455.9|451.8|3
1636069310000|2021-11-04 23:41:50|455.97|451.87|456.02|451.92|456.02|451.92|455.97|451.87|3
1636069320000|2021-11-04 23:42:00|456.03|451.93|456.13|452.03|456.14|452.04|456.03|451.93|6
1636069330000|2021-11-04 23:42:10|456.14|452.04|456.09|451.99|456.14|452.04|456.06|451.96|8
1636069340000|2021-11-04 23:42:20|456.08|451.98|455.92|451.82|456.08|451.98|455.92|451.82|9
1636069350000|2021-11-04 23:42:30|455.9|451.8|455.9|451.8|455.9|451.8|455.87|451.77|8
1636069360000|2021-11-04 23:42:40|455.91|451.81|455.99|451.89|455.99|451.89|455.91|451.81|2
1636069370000|2021-11-04 23:42:50|455.96|451.86|455.96|451.86|455.96|451.86|455.96|451.86|1
1636069380000|2021-11-04 23:43:00|455.91|451.81|455.9|451.8|455.91|451.81|455.9|451.8|2
1636069390000|2021-11-04 23:43:10|455.91|451.81|455.88|451.78|455.91|451.81|455.88|451.78|2
1636069400000|2021-11-04 23:43:20|455.9|451.8|455.8|451.7|455.9|451.8|455.8|451.7|3
1636069410000|2021-11-04 23:43:30|455.7|451.6|455.68|451.58|455.7|451.6|455.65|451.55|3
1636069420000|2021-11-04 23:43:40|455.6|451.5|455.55|451.45|455.6|451.5|455.55|451.45|6
1636069430000|2021-11-04 23:43:50|455.57|451.47|455.57|451.47|455.61|451.51|455.57|451.47|5
1636069460000|2021-11-04 23:44:20|455.61|451.51|455.57|451.47|455.61|451.51|455.38|451.28|9
1636069470000|2021-11-04 23:44:30|455.63|451.53|455.72|451.62|455.72|451.62|455.62|451.52|6
1636069480000|2021-11-04 23:44:40|455.8|451.7|455.81|451.71|455.81|451.71|455.8|451.7|4
1636069490000|2021-11-04 23:44:50|455.79|451.69|455.73|451.63|455.8|451.7|455.73|451.63|6
1636069500000|2021-11-04 23:45:00|455.72|451.62|455.81|451.71|455.81|451.71|455.65|451.55|16
1636069510000|2021-11-04 23:45:10|455.8|451.7|455.71|451.61|455.8|451.7|455.66|451.56|15
1636069520000|2021-11-04 23:45:20|455.7|451.6|455.65|451.55|455.7|451.6|455.65|451.55|7
1636069530000|2021-11-04 23:45:30|455.64|451.54|455.52|451.42|455.64|451.54|455.52|451.42|10
1636069540000|2021-11-04 23:45:40|455.51|451.41|455.46|451.36|455.61|451.51|455.45|451.35|20
1636069550000|2021-11-04 23:45:50|455.47|451.37|455.49|451.39|455.53|451.43|455.44|451.34|17
1636069560000|2021-11-04 23:46:00|455.48|451.38|455.5|451.4|455.5|451.4|455.48|451.38|4
1636069570000|2021-11-04 23:46:10|455.49|451.39|455.4|451.3|455.49|451.39|455.35|451.25|11
1636069580000|2021-11-04 23:46:20|455.41|451.31|455.49|451.39|455.52|451.42|455.4|451.3|15
1636069590000|2021-11-04 23:46:30|455.47|451.37|455.42|451.32|455.47|451.37|455.41|451.31|11
1636069600000|2021-11-04 23:46:40|455.44|451.34|455.39|451.29|455.47|451.37|455.37|451.27|19
1636069610000|2021-11-04 23:46:50|455.33|451.23|455.33|451.23|455.36|451.26|455.3|451.2|12
1636069620000|2021-11-04 23:47:00|455.28|451.18|455.31|451.21|455.34|451.24|455.26|451.16|13
1636069630000|2021-11-04 23:47:10|455.19|451.09|455.09|450.99|455.2|451.1|455.09|450.99|7
1636069640000|2021-11-04 23:47:20|455.11|451.01|455.1|451|455.12|451.02|455.08|450.98|10
1636069650000|2021-11-04 23:47:30|455.09|450.99|454.99|450.89|455.09|450.99|454.92|450.82|11
1636069660000|2021-11-04 23:47:40|455.01|450.91|454.99|450.89|455.07|450.97|454.99|450.89|7
1636069670000|2021-11-04 23:47:50|455|450.9|454.97|450.87|455|450.9|454.97|450.87|5
1636069680000|2021-11-04 23:48:00|454.98|450.88|455.08|450.98|455.08|450.98|454.9|450.8|12
1636069690000|2021-11-04 23:48:10|455|450.9|455.04|450.94|455.1|451|454.99|450.89|17
1636069700000|2021-11-04 23:48:20|455.03|450.93|455.04|450.94|455.07|450.97|455.03|450.93|4
1636069710000|2021-11-04 23:48:30|455.06|450.96|455.06|450.96|455.06|450.96|455.04|450.94|3
1636069730000|2021-11-04 23:48:50|455.04|450.94|455.12|451.02|455.12|451.02|455.03|450.93|11
1636069740000|2021-11-04 23:49:00|455.1|451|455.1|451|455.12|451.02|455.09|450.99|7
1636069750000|2021-11-04 23:49:10|455.09|450.99|455.12|451.02|455.12|451.02|455.09|450.99|6
1636069760000|2021-11-04 23:49:20|455.1|451|455.1|451|455.1|451|455.1|451|1
1636069770000|2021-11-04 23:49:30|455.08|450.98|455.08|450.98|455.08|450.98|455.08|450.98|1
1636069780000|2021-11-04 23:49:40|455.07|450.97|455.27|451.17|455.28|451.18|455.07|450.97|18
1636069790000|2021-11-04 23:49:50|455.25|451.15|455.19|451.09|455.26|451.16|455.16|451.06|30
1636069800000|2021-11-04 23:50:00|455.18|451.08|455.25|451.15|455.27|451.17|455.17|451.07|16
1636069810000|2021-11-04 23:50:10|455.28|451.18|455.43|451.33|455.44|451.34|455.28|451.18|10
1636069820000|2021-11-04 23:50:20|455.42|451.32|455.36|451.26|455.42|451.32|455.32|451.22|11
1636069830000|2021-11-04 23:50:30|455.35|451.25|455.42|451.32|455.43|451.33|455.35|451.25|7
1636069840000|2021-11-04 23:50:40|455.43|451.33|455.85|451.75|455.85|451.75|455.43|451.33|19
1636069850000|2021-11-04 23:50:50|455.86|451.76|455.89|451.79|455.89|451.79|455.86|451.76|5
1636069860000|2021-11-04 23:51:00|455.91|451.81|455.92|451.82|455.93|451.83|455.89|451.79|10
1636069870000|2021-11-04 23:51:10|455.93|451.83|455.93|451.83|455.99|451.89|455.92|451.82|9
1636069880000|2021-11-04 23:51:20|455.91|451.81|455.63|451.53|455.91|451.81|455.63|451.53|25
1636069890000|2021-11-04 23:51:30|455.64|451.54|455.62|451.52|455.64|451.54|455.61|451.51|10
1636069900000|2021-11-04 23:51:40|455.63|451.53|455.55|451.45|455.65|451.55|455.55|451.45|13
1636069910000|2021-11-04 23:51:50|455.56|451.46|455.35|451.25|455.57|451.47|455.28|451.18|18
1636069920000|2021-11-04 23:52:00|455.34|451.24|455.34|451.24|455.44|451.34|455.34|451.24|16
1636069930000|2021-11-04 23:52:10|455.39|451.29|455.5|451.4|455.5|451.4|455.38|451.28|9
1636069940000|2021-11-04 23:52:20|455.49|451.39|455.5|451.4|455.5|451.4|455.49|451.39|2
1636069950000|2021-11-04 23:52:30|455.59|451.49|455.63|451.53|455.64|451.54|455.59|451.49|8
1636069960000|2021-11-04 23:52:40|455.65|451.55|455.66|451.56|455.66|451.56|455.63|451.53|5
1636069970000|2021-11-04 23:52:50|455.67|451.57|455.79|451.69|455.8|451.7|455.67|451.57|13
1636069980000|2021-11-04 23:53:00|455.8|451.7|455.91|451.81|455.91|451.81|455.8|451.7|10
1636070000000|2021-11-04 23:53:20|455.92|451.82|455.98|451.88|455.98|451.88|455.92|451.82|5
1636070010000|2021-11-04 23:53:30|455.97|451.87|455.97|451.87|455.97|451.87|455.97|451.87|1
1636070020000|2021-11-04 23:53:40|455.99|451.89|455.97|451.87|455.99|451.89|455.97|451.87|2
1636070030000|2021-11-04 23:53:50|455.99|451.89|455.92|451.82|455.99|451.89|455.92|451.82|3
1636070040000|2021-11-04 23:54:00|455.97|451.87|455.99|451.89|455.99|451.89|455.97|451.87|3
1636070050000|2021-11-04 23:54:10|455.97|451.87|455.97|451.87|455.99|451.89|455.97|451.87|3
1636070060000|2021-11-04 23:54:20|455.95|451.85|455.95|451.85|455.95|451.85|455.95|451.85|1
1636070070000|2021-11-04 23:54:30|455.96|451.86|455.96|451.86|455.96|451.86|455.96|451.86|1
1636070080000|2021-11-04 23:54:40|455.95|451.85|455.98|451.88|455.99|451.89|455.94|451.84|5
1636070090000|2021-11-04 23:54:50|455.95|451.85|455.97|451.87|455.97|451.87|455.95|451.85|5
1636070100000|2021-11-04 23:55:00|455.95|451.85|455.97|451.87|455.97|451.87|455.95|451.85|2
1636070110000|2021-11-04 23:55:10|455.94|451.84|455.96|451.86|455.99|451.89|455.88|451.78|13
1636070120000|2021-11-04 23:55:20|455.97|451.87|455.96|451.86|455.98|451.88|455.96|451.86|4
1636070130000|2021-11-04 23:55:30|455.93|451.83|455.85|451.75|455.93|451.83|455.84|451.74|5
1636070140000|2021-11-04 23:55:40|455.86|451.76|455.84|451.74|455.86|451.76|455.84|451.74|5
1636070150000|2021-11-04 23:55:50|455.85|451.75|455.67|451.57|455.9|451.8|455.65|451.55|14
1636070160000|2021-11-04 23:56:00|455.74|451.64|455.6|451.5|455.75|451.65|455.6|451.5|6
1636070170000|2021-11-04 23:56:10|455.62|451.52|455.86|451.76|455.87|451.77|455.62|451.52|17
1636070180000|2021-11-04 23:56:20|455.87|451.77|455.94|451.84|455.96|451.86|455.87|451.77|11
1636070190000|2021-11-04 23:56:30|455.89|451.79|456.38|452.28|456.38|452.28|455.89|451.79|15
1636070200000|2021-11-04 23:56:40|456.41|452.31|456.51|452.41|456.51|452.41|456.41|452.31|5
1636070210000|2021-11-04 23:56:50|456.49|452.39|456.42|452.32|456.51|452.41|456.41|452.31|9
1636070220000|2021-11-04 23:57:00|456.4|452.3|456.36|452.26|456.41|452.31|456.3|452.2|17
1636070230000|2021-11-04 23:57:10|456.32|452.22|456.32|452.22|456.33|452.23|456.31|452.21|5
1636070240000|2021-11-04 23:57:20|456.3|452.2|456.28|452.18|456.32|452.22|456.27|452.17|9
1636070250000|2021-11-04 23:57:30|456.26|452.16|456.28|452.18|456.28|452.18|456.22|452.12|6
1636070260000|2021-11-04 23:57:40|456.24|452.14|456.15|452.05|456.28|452.18|456.15|452.05|14
1636070270000|2021-11-04 23:57:50|456.17|452.07|456.22|452.12|456.22|452.12|456.16|452.06|8
1636070280000|2021-11-04 23:58:00|456.23|452.13|456.23|452.13|456.24|452.14|456.21|452.11|5
1636070290000|2021-11-04 23:58:10|456.22|452.12|456.27|452.17|456.27|452.17|456.22|452.12|3
1636070300000|2021-11-04 23:58:20|456.24|452.14|456.24|452.14|456.29|452.19|456.24|452.14|4
1636070310000|2021-11-04 23:58:30|456.26|452.16|456.32|452.22|456.35|452.25|456.22|452.12|10
1636070320000|2021-11-04 23:58:40|456.31|452.21|456.31|452.21|456.31|452.21|456.3|452.2|3
1636070330000|2021-11-04 23:58:50|456.3|452.2|456.31|452.21|456.31|452.21|456.3|452.2|4
1636070340000|2021-11-04 23:59:00|456.3|452.2|456.39|452.29|456.4|452.3|456.3|452.2|9
1636070350000|2021-11-04 23:59:10|456.47|452.37|456.69|452.59|456.69|452.59|456.46|452.36|11
1636070360000|2021-11-04 23:59:20|456.7|452.6|456.84|452.74|456.86|452.76|456.67|452.57|11
1636070370000|2021-11-04 23:59:30|456.83|452.73|456.82|452.72|456.87|452.77|456.82|452.72|6
1636070380000|2021-11-04 23:59:40|456.83|452.73|456.48|452.38|456.83|452.73|456.48|452.38|24
1636070390000|2021-11-04 23:59:50|456.45|452.35|456.44|452.34|456.48|452.38|456.33|452.23|8
1636070400000|2021-11-05 00:00:00|456.38|452.28|456.22|452.12|456.38|452.28|456.21|452.11|14
1636070410000|2021-11-05 00:00:10|456.2|452.1|456.37|452.27|456.37|452.27|456.2|452.1|11
1636070420000|2021-11-05 00:00:20|456.33|452.23|456.35|452.25|456.4|452.3|456.33|452.23|13
1636070430000|2021-11-05 00:00:30|456.31|452.21|456.51|452.41|456.52|452.42|456.31|452.21|15
1636070440000|2021-11-05 00:00:40|456.49|452.39|456.81|452.71|456.81|452.71|456.49|452.39|21
1636070450000|2021-11-05 00:00:50|456.83|452.73|456.68|452.58|456.9|452.8|456.66|452.56|23
1636070460000|2021-11-05 00:01:00|456.7|452.6|456.47|452.37|456.73|452.63|456.47|452.37|21
1636070470000|2021-11-05 00:01:10|456.49|452.39|456.35|452.25|456.49|452.39|456.26|452.16|22
1636070480000|2021-11-05 00:01:20|456.37|452.27|456.39|452.29|456.46|452.36|456.34|452.24|23
1636070490000|2021-11-05 00:01:30|456.41|452.31|456.07|451.97|456.41|452.31|456.07|451.97|20
1636070500000|2021-11-05 00:01:40|456.08|451.98|455.95|451.85|456.1|452|455.95|451.85|18
1636070510000|2021-11-05 00:01:50|455.94|451.84|455.84|451.74|455.94|451.84|455.84|451.74|11
1636070520000|2021-11-05 00:02:00|455.83|451.73|455.8|451.7|455.86|451.76|455.8|451.7|19
1636070530000|2021-11-05 00:02:10|455.81|451.71|455.62|451.52|455.82|451.72|455.62|451.52|15
1636070540000|2021-11-05 00:02:20|455.63|451.53|455.45|451.35|455.63|451.53|455.45|451.35|14
1636070550000|2021-11-05 00:02:30|455.43|451.33|455.45|451.35|455.5|451.4|455.35|451.25|14
1636070560000|2021-11-05 00:02:40|455.41|451.31|455.37|451.27|455.45|451.35|455.36|451.26|20
1636070570000|2021-11-05 00:02:50|455.38|451.28|455.05|450.95|455.38|451.28|454.99|450.89|15
1636070580000|2021-11-05 00:03:00|454.91|450.81|454.8|450.7|454.93|450.83|454.8|450.7|21
1636070590000|2021-11-05 00:03:10|454.83|450.73|454.72|450.62|454.83|450.73|454.72|450.62|8
1636070600000|2021-11-05 00:03:20|454.71|450.61|454.45|450.35|454.71|450.61|454.44|450.34|17
1636070610000|2021-11-05 00:03:30|454.49|450.39|454.85|450.75|454.85|450.75|454.34|450.24|24
1636070620000|2021-11-05 00:03:40|454.86|450.76|455.28|451.18|455.28|451.18|454.86|450.76|17
1636070630000|2021-11-05 00:03:50|455.29|451.19|455.54|451.44|455.54|451.44|455.29|451.19|14
1636070640000|2021-11-05 00:04:00|455.53|451.43|455.72|451.62|455.72|451.62|455.51|451.41|18
1636070650000|2021-11-05 00:04:10|455.74|451.64|455.9|451.8|455.94|451.84|455.72|451.62|15
1636070660000|2021-11-05 00:04:20|455.92|451.82|456.43|452.33|456.43|452.33|455.92|451.82|20
1636070670000|2021-11-05 00:04:30|456.4|452.3|456.18|452.08|456.4|452.3|456.16|452.06|29
1636070680000|2021-11-05 00:04:40|456.12|452.02|455.97|451.87|456.12|452.02|455.97|451.87|22
1636070690000|2021-11-05 00:04:50|456|451.9|456.02|451.92|456.02|451.92|455.98|451.88|12
1636070700000|2021-11-05 00:05:00|456.03|451.93|455.99|451.89|456.03|451.93|455.99|451.89|7
1636070710000|2021-11-05 00:05:10|456|451.9|455.96|451.86|456|451.9|455.95|451.85|13
1636070720000|2021-11-05 00:05:20|455.95|451.85|455.77|451.67|455.95|451.85|455.77|451.67|13
1636070730000|2021-11-05 00:05:30|455.78|451.68|455.79|451.69|455.9|451.8|455.77|451.67|9
1636070740000|2021-11-05 00:05:40|455.8|451.7|455.8|451.7|455.81|451.71|455.79|451.69|8
1636070750000|2021-11-05 00:05:50|455.75|451.65|455.76|451.66|455.78|451.68|455.73|451.63|10
1636070760000|2021-11-05 00:06:00|455.75|451.65|455.76|451.66|455.76|451.66|455.74|451.64|7
1636070770000|2021-11-05 00:06:10|455.77|451.67|455.9|451.8|455.94|451.84|455.77|451.67|13
1636070780000|2021-11-05 00:06:20|455.89|451.79|455.88|451.78|455.9|451.8|455.86|451.76|9
1636070790000|2021-11-05 00:06:30|455.87|451.77|455.89|451.79|455.9|451.8|455.86|451.76|14
1636070800000|2021-11-05 00:06:40|455.9|451.8|456.14|452.04|456.14|452.04|455.9|451.8|11
1636070810000|2021-11-05 00:06:50|456.18|452.08|456.23|452.13|456.23|452.13|456.18|452.08|7
1636070820000|2021-11-05 00:07:00|456.24|452.14|456.23|452.13|456.24|452.14|456.22|452.12|8
1636070830000|2021-11-05 00:07:10|456.22|452.12|456.37|452.27|456.37|452.27|456.22|452.12|11
1636070840000|2021-11-05 00:07:20|456.36|452.26|456.37|452.27|456.4|452.3|456.35|452.25|6
1636070850000|2021-11-05 00:07:30|456.34|452.24|456.37|452.27|456.37|452.27|456.34|452.24|5
1636070860000|2021-11-05 00:07:40|456.39|452.29|456.37|452.27|456.39|452.29|456.37|452.27|8
1636070870000|2021-11-05 00:07:50|456.35|452.25|456.34|452.24|456.37|452.27|456.34|452.24|7
1636070880000|2021-11-05 00:08:00|456.36|452.26|456.42|452.32|456.43|452.33|456.34|452.24|8
1636070890000|2021-11-05 00:08:10|456.43|452.33|456.44|452.34|456.44|452.34|456.43|452.33|2
1636070900000|2021-11-05 00:08:20|456.45|452.35|456.48|452.38|456.48|452.38|456.45|452.35|2
1636070910000|2021-11-05 00:08:30|456.49|452.39|456.49|452.39|456.49|452.39|456.49|452.39|1
1636070920000|2021-11-05 00:08:40|456.51|452.41|456.5|452.4|456.51|452.41|456.4|452.3|8
1636070930000|2021-11-05 00:08:50|456.51|452.41|456.49|452.39|456.52|452.42|456.49|452.39|6
1636070940000|2021-11-05 00:09:00|456.5|452.4|456.52|452.42|456.53|452.43|456.5|452.4|7
1636070950000|2021-11-05 00:09:10|456.53|452.43|456.35|452.25|456.53|452.43|456.33|452.23|19
1636070960000|2021-11-05 00:09:20|456.36|452.26|456.42|452.32|456.44|452.34|456.34|452.24|12
1636070970000|2021-11-05 00:09:30|456.47|452.37|456.5|452.4|456.5|452.4|456.42|452.32|5
1636070980000|2021-11-05 00:09:40|456.52|452.42|456.35|452.25|456.52|452.42|456.31|452.21|20
1636070990000|2021-11-05 00:09:50|456.36|452.26|456.52|452.42|456.52|452.42|456.36|452.26|6
1636071000000|2021-11-05 00:10:00|456.53|452.43|456.57|452.47|456.59|452.49|456.53|452.43|5
1636071010000|2021-11-05 00:10:10|456.58|452.48|456.53|452.43|456.59|452.49|456.51|452.41|11
1636071020000|2021-11-05 00:10:20|456.54|452.44|456.45|452.35|456.56|452.46|456.42|452.32|14
1636071030000|2021-11-05 00:10:30|456.44|452.34|456.41|452.31|456.45|452.35|456.36|452.26|15
1636071040000|2021-11-05 00:10:40|456.38|452.28|456.31|452.21|456.38|452.28|456.29|452.19|10
1636071050000|2021-11-05 00:10:50|456.27|452.17|456.22|452.12|456.27|452.17|456.22|452.12|10
1636071060000|2021-11-05 00:11:00|456.23|452.13|456.23|452.13|456.25|452.15|456.19|452.09|8
1636071070000|2021-11-05 00:11:10|456.22|452.12|456.06|451.96|456.22|452.12|456.03|451.93|16
1636071080000|2021-11-05 00:11:20|456.07|451.97|456.03|451.93|456.07|451.97|456.01|451.91|11
1636071090000|2021-11-05 00:11:30|456.02|451.92|456.16|452.06|456.16|452.06|456.02|451.92|11
1636071100000|2021-11-05 00:11:40|456.14|452.04|455.75|451.65|456.16|452.06|455.75|451.65|15
1636071110000|2021-11-05 00:11:50|455.77|451.67|455.82|451.72|455.83|451.73|455.77|451.67|10
1636071120000|2021-11-05 00:12:00|455.84|451.74|455.77|451.67|455.87|451.77|455.74|451.64|12
1636071130000|2021-11-05 00:12:10|455.78|451.68|455.76|451.66|455.78|451.68|455.76|451.66|7
1636071140000|2021-11-05 00:12:20|455.75|451.65|455.84|451.74|455.84|451.74|455.75|451.65|10
1636071150000|2021-11-05 00:12:30|455.86|451.76|455.92|451.82|455.97|451.87|455.8|451.7|23
1636071160000|2021-11-05 00:12:40|455.94|451.84|455.79|451.69|455.97|451.87|455.79|451.69|21
1636071170000|2021-11-05 00:12:50|455.78|451.68|455.51|451.41|455.8|451.7|455.51|451.41|21
1636071180000|2021-11-05 00:13:00|455.5|451.4|455.38|451.28|455.5|451.4|455.37|451.27|16
1636071190000|2021-11-05 00:13:10|455.36|451.26|455.39|451.29|455.41|451.31|455.36|451.26|9
1636071200000|2021-11-05 00:13:20|455.4|451.3|455.28|451.18|455.4|451.3|455.27|451.17|24
1636071210000|2021-11-05 00:13:30|455.27|451.17|454.49|450.39|455.27|451.17|454.35|450.25|29
1636071220000|2021-11-05 00:13:40|454.44|450.34|454.63|450.53|454.69|450.59|454.44|450.34|22
1636071230000|2021-11-05 00:13:50|454.66|450.56|454.73|450.63|454.82|450.72|454.65|450.55|18
1636071240000|2021-11-05 00:14:00|454.72|450.62|454.79|450.69|454.82|450.72|454.51|450.41|16
1636071250000|2021-11-05 00:14:10|454.8|450.7|454.7|450.6|454.89|450.79|454.69|450.59|17
1636071260000|2021-11-05 00:14:20|454.69|450.59|454.6|450.5|454.69|450.59|454.53|450.43|19
1636071270000|2021-11-05 00:14:30|454.61|450.51|454.51|450.41|454.66|450.56|454.5|450.4|17
1636071280000|2021-11-05 00:14:40|454.5|450.4|454.51|450.41|454.56|450.46|454.5|450.4|10
1636071290000|2021-11-05 00:14:50|454.5|450.4|454.49|450.39|454.58|450.48|454.46|450.36|9
1636071300000|2021-11-05 00:15:00|454.44|450.34|454.43|450.33|454.49|450.39|454.43|450.33|7
1636071310000|2021-11-05 00:15:10|454.51|450.41|454.45|450.35|454.58|450.48|454.45|450.35|4
1636071320000|2021-11-05 00:15:20|454.37|450.27|454.41|450.31|454.58|450.48|454.37|450.27|11
1636071330000|2021-11-05 00:15:30|454.4|450.3|454.4|450.3|454.41|450.31|454.38|450.28|8
1636071340000|2021-11-05 00:15:40|454.41|450.31|454.42|450.32|454.47|450.37|454.4|450.3|4
1636071350000|2021-11-05 00:15:50|454.47|450.37|454.41|450.31|454.48|450.38|454.41|450.31|7
1636071360000|2021-11-05 00:16:00|454.37|450.27|454.02|449.92|454.39|450.29|454.02|449.92|21
1636071370000|2021-11-05 00:16:10|454.01|449.91|454.1|450|454.13|450.03|453.96|449.86|13
1636071380000|2021-11-05 00:16:20|454.09|449.99|454.09|449.99|454.09|449.99|454.04|449.94|9
1636071390000|2021-11-05 00:16:30|454.1|450|454.11|450.01|454.13|450.03|454.1|450|4
1636071400000|2021-11-05 00:16:40|454.1|450|454.03|449.93|454.1|450|454.02|449.92|7
1636071410000|2021-11-05 00:16:50|454.07|449.97|454.12|450.02|454.12|450.02|454.05|449.95|8
1636071420000|2021-11-05 00:17:00|454.11|450.01|454.25|450.15|454.26|450.16|454.07|449.97|10
1636071430000|2021-11-05 00:17:10|454.23|450.13|454.16|450.06|454.24|450.14|454.16|450.06|7
1636071440000|2021-11-05 00:17:20|454.15|450.05|454.04|449.94|454.16|450.06|454.03|449.93|23
1636071450000|2021-11-05 00:17:30|454.02|449.92|454.02|449.92|454.05|449.95|453.99|449.89|10
1636071460000|2021-11-05 00:17:40|454.01|449.91|453.88|449.78|454.04|449.94|453.87|449.77|11
1636071470000|2021-11-05 00:17:50|453.87|449.77|453.81|449.71|453.97|449.87|453.81|449.71|22
1636071480000|2021-11-05 00:18:00|453.8|449.7|453.8|449.7|453.85|449.75|453.78|449.68|11
1636071490000|2021-11-05 00:18:10|453.79|449.69|453.91|449.81|453.91|449.81|453.71|449.61|13
1636071500000|2021-11-05 00:18:20|453.92|449.82|453.83|449.73|453.93|449.83|453.8|449.7|14
1636071510000|2021-11-05 00:18:30|453.84|449.74|453.66|449.56|453.86|449.76|453.64|449.54|19
1636071520000|2021-11-05 00:18:40|453.65|449.55|453.56|449.46|453.65|449.55|453.56|449.46|9
1636071530000|2021-11-05 00:18:50|453.53|449.43|453.52|449.42|453.54|449.44|453.51|449.41|4
1636071540000|2021-11-05 00:19:00|453.51|449.41|453.63|449.53|453.76|449.66|453.51|449.41|20
1636071550000|2021-11-05 00:19:10|453.64|449.54|453.52|449.42|453.65|449.55|453.5|449.4|14
1636071560000|2021-11-05 00:19:20|453.53|449.43|453.45|449.35|453.53|449.43|453.45|449.35|4
1636071570000|2021-11-05 00:19:30|453.4|449.3|453.4|449.3|453.44|449.34|453.39|449.29|7
1636071580000|2021-11-05 00:19:40|453.39|449.29|453.37|449.27|453.41|449.31|453.35|449.25|9
1636071590000|2021-11-05 00:19:50|453.39|449.29|453.3|449.2|453.39|449.29|453.3|449.2|11
1636071600000|2021-11-05 00:20:00|453.27|449.17|453.29|449.19|453.31|449.21|453.27|449.17|6
1636071610000|2021-11-05 00:20:10|453.28|449.18|453.24|449.14|453.3|449.2|453.24|449.14|13
1636071620000|2021-11-05 00:20:20|453.29|449.19|453.27|449.17|453.3|449.2|453.27|449.17|4
1636071630000|2021-11-05 00:20:30|453.26|449.16|453.26|449.16|453.26|449.16|453.26|449.16|1
1636071640000|2021-11-05 00:20:40|453.27|449.17|453.27|449.17|453.27|449.17|453.27|449.17|1
1636071650000|2021-11-05 00:20:50|453.3|449.2|453.53|449.43|453.57|449.47|453.3|449.2|17
1636071660000|2021-11-05 00:21:00|453.51|449.41|453.41|449.31|453.6|449.5|453.4|449.3|21
1636071670000|2021-11-05 00:21:10|453.42|449.32|453.39|449.29|453.42|449.32|453.35|449.25|17
1636071680000|2021-11-05 00:21:20|453.36|449.26|453.35|449.25|453.41|449.31|453.33|449.23|12
1636071690000|2021-11-05 00:21:30|453.32|449.22|453.25|449.15|453.37|449.27|453.24|449.14|17
1636071700000|2021-11-05 00:21:40|453.26|449.16|453.23|449.13|453.26|449.16|453.2|449.1|12
1636071710000|2021-11-05 00:21:50|453.28|449.18|453.29|449.19|453.35|449.25|453.18|449.08|14
1636071720000|2021-11-05 00:22:00|453.38|449.28|453.49|449.39|453.51|449.41|453.36|449.26|11
1636071730000|2021-11-05 00:22:10|453.54|449.44|453.52|449.42|453.58|449.48|453.52|449.42|11
1636071740000|2021-11-05 00:22:20|453.53|449.43|453.35|449.25|453.59|449.49|453.35|449.25|7
1636071750000|2021-11-05 00:22:30|453.36|449.26|453.28|449.18|453.36|449.26|453.28|449.18|3
1636071760000|2021-11-05 00:22:40|453.25|449.15|453.22|449.12|453.31|449.21|453.17|449.07|11
1636071770000|2021-11-05 00:22:50|453.17|449.07|453.23|449.13|453.26|449.16|453.09|448.99|13
1636071780000|2021-11-05 00:23:00|453.15|449.05|453.21|449.11|453.23|449.13|453.15|449.05|8
1636071790000|2021-11-05 00:23:10|453.2|449.1|453.18|449.08|453.24|449.14|453.18|449.08|9
1636071800000|2021-11-05 00:23:20|453.24|449.14|453.28|449.18|453.29|449.19|453.19|449.09|21
1636071810000|2021-11-05 00:23:30|453.1|449|453.21|449.11|453.25|449.15|453.07|448.97|15
1636071820000|2021-11-05 00:23:40|453.24|449.14|453.21|449.11|453.24|449.14|453.21|449.11|14
1636071830000|2021-11-05 00:23:50|453.22|449.12|453.17|449.07|453.22|449.12|453.15|449.05|9
1636071840000|2021-11-05 00:24:00|453.18|449.08|453.22|449.12|453.24|449.14|453.17|449.07|6
1636071850000|2021-11-05 00:24:10|453.24|449.14|453.26|449.16|453.27|449.17|453.21|449.11|7
1636071860000|2021-11-05 00:24:20|453.3|449.2|453.13|449.03|453.3|449.2|453.12|449.02|10
1636071870000|2021-11-05 00:24:30|453.12|449.02|453.19|449.09|453.2|449.1|453.11|449.01|6
1636071880000|2021-11-05 00:24:40|453.2|449.1|453.25|449.15|453.27|449.17|453.2|449.1|14
1636071890000|2021-11-05 00:24:50|453.2|449.1|453.2|449.1|453.23|449.13|453.2|449.1|8
1636071900000|2021-11-05 00:25:00|453.22|449.12|453.38|449.28|453.4|449.3|453.2|449.1|9
1636071910000|2021-11-05 00:25:10|453.39|449.29|453.57|449.47|453.57|449.47|453.38|449.28|11
1636071920000|2021-11-05 00:25:20|453.61|449.51|453.7|449.6|453.7|449.6|453.59|449.49|9
1636071930000|2021-11-05 00:25:30|453.72|449.62|453.72|449.62|453.72|449.62|453.72|449.62|1
1636071940000|2021-11-05 00:25:40|453.71|449.61|453.75|449.65|453.86|449.76|453.71|449.61|16
1636071950000|2021-11-05 00:25:50|453.66|449.56|453.46|449.36|453.73|449.63|453.46|449.36|25
1636071960000|2021-11-05 00:26:00|453.49|449.39|453.59|449.49|453.59|449.49|453.47|449.37|12
1636071970000|2021-11-05 00:26:10|453.6|449.5|453.7|449.6|453.72|449.62|453.6|449.5|12
1636071980000|2021-11-05 00:26:20|453.72|449.62|453.74|449.64|453.74|449.64|453.71|449.61|12
1636071990000|2021-11-05 00:26:30|453.72|449.62|453.73|449.63|453.74|449.64|453.72|449.62|4
1636072000000|2021-11-05 00:26:40|453.68|449.58|453.59|449.49|453.68|449.58|453.55|449.45|9
1636072010000|2021-11-05 00:26:50|453.61|449.51|453.66|449.56|453.73|449.63|453.61|449.51|17
1636072020000|2021-11-05 00:27:00|453.65|449.55|453.65|449.55|453.7|449.6|453.65|449.55|6
1636072030000|2021-11-05 00:27:10|453.64|449.54|453.66|449.56|453.68|449.58|453.63|449.53|5
1636072040000|2021-11-05 00:27:20|453.65|449.55|453.69|449.59|453.69|449.59|453.65|449.55|10
1636072050000|2021-11-05 00:27:30|453.76|449.66|453.79|449.69|453.79|449.69|453.73|449.63|5
1636072060000|2021-11-05 00:27:40|453.83|449.73|453.95|449.85|454|449.9|453.83|449.73|17
1636072070000|2021-11-05 00:27:50|453.94|449.84|454.1|450|454.12|450.02|453.93|449.83|16
1636072080000|2021-11-05 00:28:00|454.11|450.01|454.1|450|454.12|450.02|454.1|450|3
1636072090000|2021-11-05 00:28:10|454.12|450.02|454.09|449.99|454.16|450.06|454.09|449.99|12
1636072100000|2021-11-05 00:28:20|454.1|450|454.05|449.95|454.1|450|454.04|449.94|19
1636072110000|2021-11-05 00:28:30|454.04|449.94|454.05|449.95|454.07|449.97|454.04|449.94|4
1636072120000|2021-11-05 00:28:40|454.06|449.96|454.23|450.13|454.23|450.13|454.06|449.96|10
1636072130000|2021-11-05 00:28:50|454.21|450.11|454.24|450.14|454.26|450.16|454.2|450.1|6
1636072140000|2021-11-05 00:29:00|454.28|450.18|454.17|450.07|454.28|450.18|454.17|450.07|6
1636072150000|2021-11-05 00:29:10|454.18|450.08|454.18|450.08|454.21|450.11|454.18|450.08|8
1636072160000|2021-11-05 00:29:20|454.2|450.1|454.18|450.08|454.22|450.12|454.18|450.08|7
1636072170000|2021-11-05 00:29:30|454.19|450.09|454.2|450.1|454.2|450.1|454.18|450.08|4
1636072180000|2021-11-05 00:29:40|454.19|450.09|454.24|450.14|454.24|450.14|454.19|450.09|6
1636072190000|2021-11-05 00:29:50|454.26|450.16|454.27|450.17|454.27|450.17|454.25|450.15|4
1636072200000|2021-11-05 00:30:00|454.28|450.18|454.35|450.25|454.35|450.25|454.28|450.18|6
1636072210000|2021-11-05 00:30:10|454.4|450.3|454.36|450.26|454.41|450.31|454.35|450.25|5
1636072220000|2021-11-05 00:30:20|454.35|450.25|454.4|450.3|454.41|450.31|454.35|450.25|4
1636072250000|2021-11-05 00:30:50|454.41|450.31|454.27|450.17|454.42|450.32|454.27|450.17|12
1636072260000|2021-11-05 00:31:00|454.26|450.16|454.4|450.3|454.4|450.3|454.26|450.16|8
1636072270000|2021-11-05 00:31:10|454.41|450.31|454.48|450.38|454.48|450.38|454.4|450.3|8
1636072290000|2021-11-05 00:31:30|454.47|450.37|454.41|450.31|454.48|450.38|454.41|450.31|4
1636072300000|2021-11-05 00:31:40|454.51|450.41|454.58|450.48|454.58|450.48|454.51|450.41|5
1636072310000|2021-11-05 00:31:50|454.52|450.42|454.52|450.42|454.58|450.48|454.52|450.42|7
1636072320000|2021-11-05 00:32:00|454.53|450.43|454.3|450.2|454.53|450.43|454.3|450.2|15
1636072330000|2021-11-05 00:32:10|454.32|450.22|454.35|450.25|454.4|450.3|454.32|450.22|8
1636072340000|2021-11-05 00:32:20|454.34|450.24|454.34|450.24|454.37|450.27|454.33|450.23|6
1636072350000|2021-11-05 00:32:30|454.33|450.23|454.34|450.24|454.36|450.26|454.33|450.23|5
1636072360000|2021-11-05 00:32:40|454.33|450.23|454.34|450.24|454.34|450.24|454.33|450.23|2
1636072380000|2021-11-05 00:33:00|454.38|450.28|454.4|450.3|454.41|450.31|454.38|450.28|4
1636072390000|2021-11-05 00:33:10|454.6|450.5|455.03|450.93|455.09|450.99|454.6|450.5|13
1636072400000|2021-11-05 00:33:20|455.04|450.94|455.02|450.92|455.05|450.95|455.02|450.92|4
1636072410000|2021-11-05 00:33:30|455.01|450.91|454.97|450.87|455.1|451|454.96|450.86|9
1636072420000|2021-11-05 00:33:40|454.96|450.86|454.97|450.87|454.97|450.87|454.95|450.85|3
1636072430000|2021-11-05 00:33:50|454.96|450.86|455.05|450.95|455.06|450.96|454.96|450.86|8
1636072440000|2021-11-05 00:34:00|455.04|450.94|454.97|450.87|455.04|450.94|454.97|450.87|6
1636072450000|2021-11-05 00:34:10|454.95|450.85|454.94|450.84|454.99|450.89|454.91|450.81|14
1636072460000|2021-11-05 00:34:20|454.95|450.85|454.85|450.75|454.95|450.85|454.85|450.75|9
1636072470000|2021-11-05 00:34:30|454.84|450.74|454.64|450.54|454.85|450.75|454.64|450.54|7
1636072480000|2021-11-05 00:34:40|454.62|450.52|453.83|449.73|454.62|450.52|453.82|449.72|26
1636072490000|2021-11-05 00:34:50|453.82|449.72|453.83|449.73|453.85|449.75|453.79|449.69|15
1636072500000|2021-11-05 00:35:00|453.75|449.65|453.55|449.45|453.78|449.68|453.55|449.45|11
1636072510000|2021-11-05 00:35:10|453.54|449.44|453.64|449.54|453.69|449.59|453.46|449.36|22
1636072520000|2021-11-05 00:35:20|453.73|449.63|454.17|450.07|454.17|450.07|453.73|449.63|17
1636072530000|2021-11-05 00:35:30|454.18|450.08|454.22|450.12|454.22|450.12|454.17|450.07|11
1636072540000|2021-11-05 00:35:40|454.26|450.16|454.15|450.05|454.26|450.16|454.07|449.97|13
1636072550000|2021-11-05 00:35:50|454.18|450.08|454.18|450.08|454.19|450.09|454.17|450.07|9
1636072560000|2021-11-05 00:36:00|454.14|450.04|454.2|450.1|454.2|450.1|454.12|450.02|6
1636072580000|2021-11-05 00:36:20|454.25|450.15|454.26|450.16|454.26|450.16|454.25|450.15|2
1636072590000|2021-11-05 00:36:30|454.27|450.17|454.35|450.25|454.36|450.26|454.27|450.17|11
1636072600000|2021-11-05 00:36:40|454.37|450.27|454.14|450.04|454.37|450.27|454.14|450.04|11
1636072610000|2021-11-05 00:36:50|454.15|450.05|453.92|449.82|454.15|450.05|453.92|449.82|23
1636072620000|2021-11-05 00:37:00|453.9|449.8|453.78|449.68|453.9|449.8|453.78|449.68|13
1636072630000|2021-11-05 00:37:10|453.79|449.69|453.8|449.7|453.81|449.71|453.74|449.64|21
1636072640000|2021-11-05 00:37:20|453.77|449.67|453.93|449.83|453.95|449.85|453.77|449.67|14
1636072650000|2021-11-05 00:37:30|453.92|449.82|453.93|449.83|453.96|449.86|453.92|449.82|16
1636072660000|2021-11-05 00:37:40|453.92|449.82|453.73|449.63|453.93|449.83|453.72|449.62|13
1636072670000|2021-11-05 00:37:50|453.74|449.64|453.82|449.72|453.87|449.77|453.73|449.63|13
1636072680000|2021-11-05 00:38:00|453.83|449.73|453.73|449.63|453.83|449.73|453.73|449.63|15
1636072690000|2021-11-05 00:38:10|453.7|449.6|453.64|449.54|453.7|449.6|453.62|449.52|16
1636072700000|2021-11-05 00:38:20|453.65|449.55|453.65|449.55|453.67|449.57|453.63|449.53|19
1636072710000|2021-11-05 00:38:30|453.64|449.54|453.63|449.53|453.66|449.56|453.63|449.53|7
1636072720000|2021-11-05 00:38:40|453.67|449.57|453.61|449.51|453.67|449.57|453.45|449.35|21
1636072730000|2021-11-05 00:38:50|453.65|449.55|453.52|449.42|453.65|449.55|453.49|449.39|17
1636072740000|2021-11-05 00:39:00|453.51|449.41|453.54|449.44|453.59|449.49|453.51|449.41|16
1636072750000|2021-11-05 00:39:10|453.53|449.43|453.46|449.36|453.54|449.44|453.45|449.35|14
1636072760000|2021-11-05 00:39:20|453.45|449.35|453.54|449.44|453.56|449.46|453.44|449.34|18
1636072770000|2021-11-05 00:39:30|453.55|449.45|453.64|449.54|453.64|449.54|453.54|449.44|11
1636072780000|2021-11-05 00:39:40|453.63|449.53|453.65|449.55|453.68|449.58|453.63|449.53|9
1636072790000|2021-11-05 00:39:50|453.66|449.56|453.83|449.73|453.85|449.75|453.66|449.56|18
1636072800000|2021-11-05 00:40:00|453.82|449.72|453.84|449.74|453.84|449.74|453.82|449.72|5
1636072810000|2021-11-05 00:40:10|453.83|449.73|453.82|449.72|453.84|449.74|453.82|449.72|6
1636072820000|2021-11-05 00:40:20|453.83|449.73|453.68|449.58|453.83|449.73|453.67|449.57|11
1636072830000|2021-11-05 00:40:30|453.67|449.57|453.71|449.61|453.71|449.61|453.58|449.48|11
1636072840000|2021-11-05 00:40:40|453.69|449.59|453.61|449.51|453.72|449.62|453.6|449.5|18
1636072850000|2021-11-05 00:40:50|453.6|449.5|453.64|449.54|453.64|449.54|453.6|449.5|17
1636072860000|2021-11-05 00:41:00|453.63|449.53|453.64|449.54|453.64|449.54|453.62|449.52|5
1636072870000|2021-11-05 00:41:10|453.61|449.51|453.64|449.54|453.66|449.56|453.61|449.51|7
1636072880000|2021-11-05 00:41:20|453.62|449.52|453.5|449.4|453.62|449.52|453.5|449.4|10
1636072890000|2021-11-05 00:41:30|453.48|449.38|453.48|449.38|453.54|449.44|453.46|449.36|15
1636072900000|2021-11-05 00:41:40|453.49|449.39|453.52|449.42|453.62|449.52|453.49|449.39|13
1636072910000|2021-11-05 00:41:50|453.54|449.44|453.43|449.33|453.54|449.44|453.42|449.32|9
1636072920000|2021-11-05 00:42:00|453.44|449.34|453.4|449.3|453.44|449.34|453.4|449.3|7
1636072930000|2021-11-05 00:42:10|453.37|449.27|453.39|449.29|453.39|449.29|453.37|449.27|3
1636072940000|2021-11-05 00:42:20|453.32|449.22|452.78|448.68|453.32|449.22|452.75|448.65|23
1636072950000|2021-11-05 00:42:30|452.77|448.67|452.77|448.67|452.77|448.67|452.7|448.6|18
1636072960000|2021-11-05 00:42:40|452.74|448.64|452.86|448.76|452.86|448.76|452.74|448.64|16
1636072970000|2021-11-05 00:42:50|452.87|448.77|453.02|448.92|453.06|448.96|452.87|448.77|19
1636072980000|2021-11-05 00:43:00|453.03|448.93|452.86|448.76|453.03|448.93|452.86|448.76|9
1636072990000|2021-11-05 00:43:10|452.85|448.75|452.81|448.71|452.89|448.79|452.76|448.66|13
1636073000000|2021-11-05 00:43:20|452.8|448.7|452.83|448.73|452.83|448.73|452.74|448.64|8
1636073010000|2021-11-05 00:43:30|452.82|448.72|452.75|448.65|452.83|448.73|452.75|448.65|7
1636073020000|2021-11-05 00:43:40|452.76|448.66|452.79|448.69|452.8|448.7|452.75|448.65|17
1636073030000|2021-11-05 00:43:50|452.77|448.67|452.74|448.64|452.77|448.67|452.72|448.62|12
1636073040000|2021-11-05 00:44:00|452.73|448.63|452.71|448.61|452.73|448.63|452.71|448.61|4
1636073050000|2021-11-05 00:44:10|452.7|448.6|452.7|448.6|452.7|448.6|452.69|448.59|3
1636073060000|2021-11-05 00:44:20|452.71|448.61|452.67|448.57|452.71|448.61|452.66|448.56|12
1636073070000|2021-11-05 00:44:30|452.69|448.59|452.53|448.43|452.72|448.62|452.52|448.42|16
1636073080000|2021-11-05 00:44:40|452.51|448.41|452.45|448.35|452.51|448.41|452.43|448.33|7
1636073090000|2021-11-05 00:44:50|452.42|448.32|452.41|448.31|452.46|448.36|452.36|448.26|10
1636073100000|2021-11-05 00:45:00|452.44|448.34|452.63|448.53|452.66|448.56|452.44|448.34|23
1636073110000|2021-11-05 00:45:10|452.64|448.54|452.93|448.83|452.94|448.84|452.64|448.54|22
1636073120000|2021-11-05 00:45:20|452.91|448.81|452.78|448.68|452.96|448.86|452.76|448.66|16
1636073130000|2021-11-05 00:45:30|452.79|448.69|452.94|448.84|452.94|448.84|452.79|448.69|13
1636073140000|2021-11-05 00:45:40|452.93|448.83|453.01|448.91|453.01|448.91|452.93|448.83|8
1636073150000|2021-11-05 00:45:50|453.02|448.92|453.17|449.07|453.17|449.07|453.01|448.91|5
1636073160000|2021-11-05 00:46:00|453.18|449.08|453.06|448.96|453.25|449.15|453.06|448.96|9
1636073170000|2021-11-05 00:46:10|453.07|448.97|453.14|449.04|453.14|449.04|453.05|448.95|6
1636073190000|2021-11-05 00:46:30|453.18|449.08|453.18|449.08|453.18|449.08|453.12|449.02|4
1636073220000|2021-11-05 00:47:00|453.17|449.07|453.21|449.11|453.21|449.11|453.17|449.07|2
1636073230000|2021-11-05 00:47:10|453.26|449.16|453.26|449.16|453.28|449.18|453.18|449.08|11
1636073240000|2021-11-05 00:47:20|453.29|449.19|453.17|449.07|453.29|449.19|453.14|449.04|6
1636073250000|2021-11-05 00:47:30|453.18|449.08|453.17|449.07|453.18|449.08|453.17|449.07|2
1636073260000|2021-11-05 00:47:40|453.2|449.1|453.18|449.08|453.2|449.1|453.17|449.07|3
1636073270000|2021-11-05 00:47:50|453.15|449.05|453.1|449|453.15|449.05|453.07|448.97|7
1636073280000|2021-11-05 00:48:00|453.01|448.91|453.13|449.03|453.13|449.03|453|448.9|9
1636073290000|2021-11-05 00:48:10|453.19|449.09|453.32|449.22|453.37|449.27|453.19|449.09|13
1636073300000|2021-11-05 00:48:20|453.36|449.26|453.27|449.17|453.39|449.29|453.27|449.17|8
1636073310000|2021-11-05 00:48:30|453.26|449.16|453.4|449.3|453.43|449.33|453.18|449.08|9
1636073320000|2021-11-05 00:48:40|453.3|449.2|453.09|448.99|453.3|449.2|453.09|448.99|15
1636073330000|2021-11-05 00:48:50|453.08|448.98|452.98|448.88|453.09|448.99|452.96|448.86|10
1636073340000|2021-11-05 00:49:00|452.95|448.85|452.93|448.83|452.99|448.89|452.9|448.8|8
1636073350000|2021-11-05 00:49:10|452.88|448.78|452.92|448.82|452.93|448.83|452.88|448.78|14
1636073360000|2021-11-05 00:49:20|452.94|448.84|452.71|448.61|452.94|448.84|452.68|448.58|30
1636073370000|2021-11-05 00:49:30|452.72|448.62|452.76|448.66|452.77|448.67|452.71|448.61|9
1636073380000|2021-11-05 00:49:40|452.75|448.65|452.61|448.51|452.75|448.65|452.61|448.51|8
1636073390000|2021-11-05 00:49:50|452.62|448.52|452.63|448.53|452.66|448.56|452.56|448.46|17
1636073400000|2021-11-05 00:50:00|452.64|448.54|452.71|448.61|452.78|448.68|452.63|448.53|20
1636073410000|2021-11-05 00:50:10|452.72|448.62|452.77|448.67|452.77|448.67|452.72|448.62|5
1636073420000|2021-11-05 00:50:20|452.79|448.69|453.09|448.99|453.1|449|452.79|448.69|14
1636073430000|2021-11-05 00:50:30|453.1|449|453.09|448.99|453.14|449.04|453.09|448.99|7
1636073440000|2021-11-05 00:50:40|453.07|448.97|453.04|448.94|453.07|448.97|453.02|448.92|8
1636073450000|2021-11-05 00:50:50|453.05|448.95|453.01|448.91|453.06|448.96|453.01|448.91|8
1636073460000|2021-11-05 00:51:00|453|448.9|452.79|448.69|453|448.9|452.79|448.69|17
1636073470000|2021-11-05 00:51:10|452.8|448.7|452.88|448.78|452.94|448.84|452.8|448.7|22
1636073480000|2021-11-05 00:51:20|452.85|448.75|452.61|448.51|452.85|448.75|452.61|448.51|14
1636073490000|2021-11-05 00:51:30|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1636073500000|2021-11-05 00:51:40|452.59|448.49|452.58|448.48|452.59|448.49|452.57|448.47|5
1636073510000|2021-11-05 00:51:50|452.57|448.47|452.45|448.35|452.57|448.47|452.45|448.35|4
1636073520000|2021-11-05 00:52:00|452.44|448.34|452.45|448.35|452.47|448.37|452.44|448.34|6
1636073530000|2021-11-05 00:52:10|452.47|448.37|452.47|448.37|452.47|448.37|452.47|448.37|1
1636073540000|2021-11-05 00:52:20|452.48|448.38|452.37|448.27|452.48|448.38|452.36|448.26|11
1636073550000|2021-11-05 00:52:30|452.34|448.24|452.25|448.15|452.4|448.3|452.25|448.15|12
1636073560000|2021-11-05 00:52:40|452.24|448.14|452.33|448.23|452.36|448.26|452.21|448.11|9
1636073570000|2021-11-05 00:52:50|452.32|448.22|452.31|448.21|452.37|448.27|452.31|448.21|12
1636073580000|2021-11-05 00:53:00|452.28|448.18|452.22|448.12|452.28|448.18|452.22|448.12|9
1636073590000|2021-11-05 00:53:10|452.21|448.11|452.23|448.13|452.26|448.16|452.21|448.11|10
1636073600000|2021-11-05 00:53:20|452.2|448.1|452.14|448.04|452.2|448.1|452.11|448.01|8
1636073610000|2021-11-05 00:53:30|452.13|448.03|452.11|448.01|452.13|448.03|452.11|448.01|3
1636073620000|2021-11-05 00:53:40|452.1|448|451.42|447.32|452.1|448|451.41|447.31|19
1636073630000|2021-11-05 00:53:50|451.41|447.31|451.37|447.27|451.44|447.34|451.37|447.27|11
1636073640000|2021-11-05 00:54:00|451.39|447.29|451.8|447.7|451.81|447.71|451.39|447.29|22
1636073650000|2021-11-05 00:54:10|451.83|447.73|451.9|447.8|451.91|447.81|451.8|447.7|12
1636073660000|2021-11-05 00:54:20|451.89|447.79|451.54|447.44|451.94|447.84|451.54|447.44|14
1636073670000|2021-11-05 00:54:30|451.55|447.45|451.34|447.24|451.55|447.45|451.34|447.24|15
1636073680000|2021-11-05 00:54:40|451.33|447.23|451.33|447.23|451.38|447.28|451.31|447.21|15
1636073690000|2021-11-05 00:54:50|451.32|447.22|451.23|447.13|451.32|447.22|451.18|447.08|11
1636073700000|2021-11-05 00:55:00|451.22|447.12|451.22|447.12|451.23|447.13|451.22|447.12|3
1636073710000|2021-11-05 00:55:10|451.21|447.11|451.3|447.2|451.36|447.26|451.21|447.11|16
1636073720000|2021-11-05 00:55:20|451.27|447.17|451.18|447.08|451.27|447.17|451.16|447.06|5
1636073730000|2021-11-05 00:55:30|451.16|447.06|451.2|447.1|451.22|447.12|451.16|447.06|9
1636073740000|2021-11-05 00:55:40|451.22|447.12|451.16|447.06|451.25|447.15|451.16|447.06|7
1636073750000|2021-11-05 00:55:50|451.15|447.05|450.9|446.8|451.15|447.05|450.9|446.8|10
1636073760000|2021-11-05 00:56:00|451.1|447|451.2|447.1|451.3|447.2|451.1|447|7
1636073770000|2021-11-05 00:56:10|451.3|447.2|450.92|446.82|451.3|447.2|450.92|446.82|14
1636073780000|2021-11-05 00:56:20|450.91|446.81|450.98|446.88|450.98|446.88|450.91|446.81|4
1636073790000|2021-11-05 00:56:30|450.97|446.87|450.76|446.66|450.98|446.88|450.76|446.66|13
1636073800000|2021-11-05 00:56:40|450.82|446.72|450.6|446.5|450.82|446.72|450.55|446.45|13
1636073810000|2021-11-05 00:56:50|450.59|446.49|450.37|446.27|450.59|446.49|450.37|446.27|6
1636073820000|2021-11-05 00:57:00|450.39|446.29|450.52|446.42|450.52|446.42|450.39|446.29|5
1636073830000|2021-11-05 00:57:10|450.51|446.41|450.47|446.37|450.51|446.41|450.42|446.32|8
1636073840000|2021-11-05 00:57:20|450.49|446.39|449.58|445.48|450.49|446.39|449.27|445.17|30
1636073850000|2021-11-05 00:57:30|449.62|445.52|449.51|445.41|449.77|445.67|449.42|445.32|30
1636073860000|2021-11-05 00:57:40|449.5|445.4|449.58|445.48|449.6|445.5|449.5|445.4|10
1636073870000|2021-11-05 00:57:50|449.59|445.49|449.51|445.41|449.6|445.5|449.51|445.41|20
1636073880000|2021-11-05 00:58:00|449.5|445.4|449.44|445.34|449.58|445.48|449.44|445.34|18
1636073890000|2021-11-05 00:58:10|449.43|445.33|449.56|445.46|449.56|445.46|449.42|445.32|14
1636073900000|2021-11-05 00:58:20|449.52|445.42|449.34|445.24|449.52|445.42|449.34|445.24|11
1636073910000|2021-11-05 00:58:30|449.37|445.27|449.43|445.33|449.44|445.34|449.3|445.2|17
1636073920000|2021-11-05 00:58:40|449.41|445.31|449.31|445.21|449.42|445.32|449.31|445.21|15
1636073930000|2021-11-05 00:58:50|449.29|445.19|448.96|444.86|449.29|445.19|448.95|444.85|13
1636073940000|2021-11-05 00:59:00|448.98|444.88|448.68|444.58|448.99|444.89|448.64|444.54|18
1636073950000|2021-11-05 00:59:10|448.67|444.57|448.38|444.28|448.69|444.59|448.38|444.28|20
1636073960000|2021-11-05 00:59:20|448.34|444.24|448.42|444.32|448.44|444.34|447.99|443.89|25
1636073970000|2021-11-05 00:59:30|448.41|444.31|448.33|444.23|448.42|444.32|448.25|444.15|15
1636073980000|2021-11-05 00:59:40|448.32|444.22|448.31|444.21|448.48|444.38|448.28|444.18|25
1636073990000|2021-11-05 00:59:50|448.3|444.2|448.38|444.28|448.4|444.3|448.3|444.2|13
1636074000000|2021-11-05 01:00:00|448.39|444.29|448.78|444.68|448.79|444.69|448.39|444.29|23
1636074010000|2021-11-05 01:00:10|448.82|444.72|448.95|444.85|448.95|444.85|448.77|444.67|23
1636074020000|2021-11-05 01:00:20|448.97|444.87|449.15|445.05|449.15|445.05|448.95|444.85|11
1636074030000|2021-11-05 01:00:30|449.14|445.04|449.39|445.29|449.39|445.29|449.14|445.04|15
1636074040000|2021-11-05 01:00:40|449.42|445.32|449.49|445.39|449.51|445.41|449.42|445.32|20
1636074050000|2021-11-05 01:00:50|449.5|445.4|449.45|445.35|449.5|445.4|449.39|445.29|10
1636074060000|2021-11-05 01:01:00|449.46|445.36|449.4|445.3|449.48|445.38|449.36|445.26|20
1636074070000|2021-11-05 01:01:10|449.37|445.27|449.19|445.09|449.39|445.29|449.16|445.06|20
1636074080000|2021-11-05 01:01:20|449.2|445.1|449.2|445.1|449.22|445.12|449.19|445.09|7
1636074090000|2021-11-05 01:01:30|449.3|445.2|449.54|445.44|449.54|445.44|449.3|445.2|15
1636074100000|2021-11-05 01:01:40|449.57|445.47|449.57|445.47|449.57|445.47|449.57|445.47|1
1636074110000|2021-11-05 01:01:50|449.6|445.5|449.81|445.71|449.9|445.8|449.58|445.48|18
1636074120000|2021-11-05 01:02:00|449.79|445.69|449.63|445.53|449.81|445.71|449.63|445.53|14
1636074130000|2021-11-05 01:02:10|449.62|445.52|450.08|445.98|450.08|445.98|449.62|445.52|15
1636074140000|2021-11-05 01:02:20|450.1|446|450.23|446.13|450.23|446.13|450.1|446|12
1636074150000|2021-11-05 01:02:30|450.25|446.15|450.25|446.15|450.28|446.18|450.24|446.14|8
1636074160000|2021-11-05 01:02:40|450.24|446.14|450.23|446.13|450.24|446.14|450.21|446.11|3
1636074170000|2021-11-05 01:02:50|450.21|446.11|450.1|446|450.21|446.11|450.04|445.94|14
1636074180000|2021-11-05 01:03:00|450.11|446.01|450.09|445.99|450.11|446.01|450.09|445.99|7
1636074190000|2021-11-05 01:03:10|450.1|446|450.28|446.18|450.29|446.19|450.1|446|11
1636074200000|2021-11-05 01:03:20|450.24|446.14|450.34|446.24|450.36|446.26|450.24|446.14|10
1636074210000|2021-11-05 01:03:30|450.35|446.25|450.15|446.05|450.35|446.25|450.14|446.04|17
1636074220000|2021-11-05 01:03:40|450.16|446.06|450.15|446.05|450.17|446.07|450.06|445.96|12
1636074230000|2021-11-05 01:03:50|450.16|446.06|450.26|446.16|450.26|446.16|450.1|446|10
1636074240000|2021-11-05 01:04:00|450.3|446.2|450.3|446.2|450.34|446.24|450.3|446.2|6
1636074250000|2021-11-05 01:04:10|450.28|446.18|450.22|446.12|450.28|446.18|450.16|446.06|13
1636074260000|2021-11-05 01:04:20|450.24|446.14|450.23|446.13|450.27|446.17|450.23|446.13|5
1636074270000|2021-11-05 01:04:30|450.24|446.14|450.33|446.23|450.33|446.23|450.21|446.11|11
1636074280000|2021-11-05 01:04:40|450.32|446.22|450.23|446.13|450.33|446.23|450.23|446.13|6
1636074290000|2021-11-05 01:04:50|450.18|446.08|450.01|445.91|450.18|446.08|449.95|445.85|16
1636074300000|2021-11-05 01:05:00|450|445.9|450.1|446|450.1|446|450|445.9|18
1636074310000|2021-11-05 01:05:10|450.09|445.99|450.36|446.26|450.45|446.35|450.08|445.98|17
1636074320000|2021-11-05 01:05:20|450.35|446.25|450.3|446.2|450.44|446.34|450.3|446.2|17
1636074330000|2021-11-05 01:05:30|450.32|446.22|450.33|446.23|450.36|446.26|450.3|446.2|9
1636074340000|2021-11-05 01:05:40|450.31|446.21|450.33|446.23|450.34|446.24|450.31|446.21|6
1636074350000|2021-11-05 01:05:50|450.34|446.24|450.16|446.06|450.34|446.24|450.16|446.06|7
1636074360000|2021-11-05 01:06:00|450.17|446.07|450.14|446.04|450.17|446.07|450.14|446.04|9
1636074370000|2021-11-05 01:06:10|450.15|446.05|450.22|446.12|450.22|446.12|450.15|446.05|9
1636074380000|2021-11-05 01:06:20|450.21|446.11|450.21|446.11|450.22|446.12|450.21|446.11|3
1636074390000|2021-11-05 01:06:30|450.2|446.1|450.36|446.26|450.41|446.31|450.19|446.09|16
1636074400000|2021-11-05 01:06:40|450.37|446.27|450.4|446.3|450.48|446.38|450.37|446.27|11
1636074410000|2021-11-05 01:06:50|450.43|446.33|450.5|446.4|450.5|446.4|450.41|446.31|15
1636074430000|2021-11-05 01:07:10|450.51|446.41|450.54|446.44|450.54|446.44|450.51|446.41|2
1636074440000|2021-11-05 01:07:20|450.56|446.46|450.64|446.54|450.65|446.55|450.56|446.46|13
1636074450000|2021-11-05 01:07:30|450.65|446.55|450.77|446.67|450.79|446.69|450.65|446.55|10
1636074460000|2021-11-05 01:07:40|450.81|446.71|450.9|446.8|450.9|446.8|450.79|446.69|14
1636074470000|2021-11-05 01:07:50|450.93|446.83|451.05|446.95|451.06|446.96|450.93|446.83|9
1636074480000|2021-11-05 01:08:00|451.07|446.97|450.91|446.81|451.07|446.97|450.91|446.81|11
1636074490000|2021-11-05 01:08:10|450.92|446.82|450.93|446.83|450.97|446.87|450.87|446.77|16
1636074500000|2021-11-05 01:08:20|450.91|446.81|450.93|446.83|451.01|446.91|450.91|446.81|12
1636074510000|2021-11-05 01:08:30|450.92|446.82|450.99|446.89|451|446.9|450.92|446.82|11
1636074520000|2021-11-05 01:08:40|451|446.9|451.04|446.94|451.04|446.94|450.98|446.88|8
1636074530000|2021-11-05 01:08:50|451.02|446.92|451.11|447.01|451.11|447.01|451.02|446.92|10
1636074540000|2021-11-05 01:09:00|451.1|447|451.07|446.97|451.19|447.09|451.07|446.97|13
1636074550000|2021-11-05 01:09:10|451.06|446.96|451.09|446.99|451.11|447.01|451.03|446.93|11
1636074560000|2021-11-05 01:09:20|451.07|446.97|451|446.9|451.08|446.98|450.94|446.84|14
1636074570000|2021-11-05 01:09:30|450.98|446.88|451.01|446.91|451.03|446.93|450.96|446.86|13
1636074580000|2021-11-05 01:09:40|451.03|446.93|451.02|446.92|451.04|446.94|451.01|446.91|7
1636074590000|2021-11-05 01:09:50|451.03|446.93|451.03|446.93|451.11|447.01|451.03|446.93|11
1636074600000|2021-11-05 01:10:00|451.04|446.94|451.03|446.93|451.04|446.94|451.03|446.93|4
1636074610000|2021-11-05 01:10:10|451.04|446.94|451.12|447.02|451.12|447.02|451.04|446.94|11
1636074620000|2021-11-05 01:10:20|451.11|447.01|450.91|446.81|451.11|447.01|450.9|446.8|13
1636074630000|2021-11-05 01:10:30|450.94|446.84|450.92|446.82|450.94|446.84|450.91|446.81|8
1636074640000|2021-11-05 01:10:40|450.91|446.81|450.92|446.82|450.93|446.83|450.91|446.81|5
1636074650000|2021-11-05 01:10:50|450.97|446.87|450.98|446.88|451.01|446.91|450.96|446.86|6
1636074660000|2021-11-05 01:11:00|450.99|446.89|451.01|446.91|451.02|446.92|450.99|446.89|6
1636074670000|2021-11-05 01:11:10|451.02|446.92|451.1|447|451.1|447|450.99|446.89|13
1636074680000|2021-11-05 01:11:20|451.09|446.99|451.08|446.98|451.1|447|451.08|446.98|3
1636074690000|2021-11-05 01:11:30|451.11|447.01|451.08|446.98|451.11|447.01|451.08|446.98|4
1636074700000|2021-11-05 01:11:40|451.09|446.99|451.14|447.04|451.16|447.06|451.09|446.99|7
1636074710000|2021-11-05 01:11:50|451.16|447.06|451.24|447.14|451.26|447.16|451.16|447.06|11
1636074720000|2021-11-05 01:12:00|451.27|447.17|451.31|447.21|451.35|447.25|451.27|447.17|7
1636074730000|2021-11-05 01:12:10|451.33|447.23|451.6|447.5|451.6|447.5|451.33|447.23|11
1636074740000|2021-11-05 01:12:20|451.61|447.51|451.64|447.54|451.66|447.56|451.59|447.49|14
1636074750000|2021-11-05 01:12:30|451.66|447.56|451.64|447.54|451.7|447.6|451.59|447.49|22
1636074760000|2021-11-05 01:12:40|451.62|447.52|451.62|447.52|451.65|447.55|451.61|447.51|7
1636074770000|2021-11-05 01:12:50|451.6|447.5|451.61|447.51|451.62|447.52|451.6|447.5|6
1636074780000|2021-11-05 01:13:00|451.62|447.52|451.62|447.52|451.63|447.53|451.61|447.51|5
1636074790000|2021-11-05 01:13:10|451.7|447.6|451.72|447.62|451.72|447.62|451.7|447.6|2
1636074800000|2021-11-05 01:13:20|451.69|447.59|451.77|447.67|451.81|447.71|451.69|447.59|12
1636074810000|2021-11-05 01:13:30|451.84|447.74|451.83|447.73|451.84|447.74|451.8|447.7|12
1636074820000|2021-11-05 01:13:40|451.88|447.78|451.87|447.77|451.88|447.78|451.87|447.77|2
1636074830000|2021-11-05 01:13:50|451.89|447.79|451.87|447.77|451.89|447.79|451.85|447.75|4
1636074840000|2021-11-05 01:14:00|451.88|447.78|451.88|447.78|451.88|447.78|451.85|447.75|8
1636074850000|2021-11-05 01:14:10|451.87|447.77|451.98|447.88|451.98|447.88|451.82|447.72|13
1636074860000|2021-11-05 01:14:20|451.92|447.82|452.1|448|452.1|448|451.92|447.82|9
1636074870000|2021-11-05 01:14:30|452.11|448.01|452.03|447.93|452.11|448.01|452|447.9|9
1636074880000|2021-11-05 01:14:40|452.02|447.92|452.28|448.18|452.28|448.18|452.02|447.92|19
1636074890000|2021-11-05 01:14:50|452.31|448.21|452.55|448.45|452.55|448.45|452.3|448.2|19
1636074900000|2021-11-05 01:15:00|452.53|448.43|452.61|448.51|452.64|448.54|452.53|448.43|5
1636074910000|2021-11-05 01:15:10|452.64|448.54|452.82|448.72|452.86|448.76|452.64|448.54|30
1636074920000|2021-11-05 01:15:20|452.84|448.74|452.8|448.7|452.89|448.79|452.8|448.7|12
1636074930000|2021-11-05 01:15:30|452.78|448.68|452.78|448.68|452.85|448.75|452.78|448.68|8
1636074940000|2021-11-05 01:15:40|452.79|448.69|452.64|448.54|452.79|448.69|452.62|448.52|16
1636074950000|2021-11-05 01:15:50|452.62|448.52|452.54|448.44|452.63|448.53|452.53|448.43|21
1636074960000|2021-11-05 01:16:00|452.53|448.43|452.51|448.41|452.54|448.44|452.51|448.41|9
1636074970000|2021-11-05 01:16:10|452.52|448.42|452.28|448.18|452.52|448.42|452.28|448.18|12
1636074980000|2021-11-05 01:16:20|452.3|448.2|452.25|448.15|452.3|448.2|452.2|448.1|16
1636074990000|2021-11-05 01:16:30|452.24|448.14|452.41|448.31|452.44|448.34|452.24|448.14|19
1636075000000|2021-11-05 01:16:40|452.44|448.34|452.62|448.52|452.64|448.54|452.43|448.33|12
1636075010000|2021-11-05 01:16:50|452.6|448.5|452.69|448.59|452.69|448.59|452.6|448.5|6
1636075020000|2021-11-05 01:17:00|452.7|448.6|452.62|448.52|452.71|448.61|452.61|448.51|10
1636075030000|2021-11-05 01:17:10|452.63|448.53|452.41|448.31|452.64|448.54|452.41|448.31|18
1636075040000|2021-11-05 01:17:20|452.43|448.33|452.52|448.42|452.58|448.48|452.41|448.31|17
1636075050000|2021-11-05 01:17:30|452.58|448.48|452.5|448.4|452.58|448.48|452.5|448.4|4
1636075060000|2021-11-05 01:17:40|452.53|448.43|452.59|448.49|452.61|448.51|452.53|448.43|7
1636075080000|2021-11-05 01:18:00|452.51|448.41|452.51|448.41|452.51|448.41|452.49|448.39|6
1636075090000|2021-11-05 01:18:10|452.5|448.4|452.51|448.41|452.51|448.41|452.5|448.4|2
1636075100000|2021-11-05 01:18:20|452.4|448.3|452.37|448.27|452.41|448.31|452.36|448.26|7
1636075110000|2021-11-05 01:18:30|452.36|448.26|452.42|448.32|452.48|448.38|452.32|448.22|15
1636075120000|2021-11-05 01:18:40|452.41|448.31|452.36|448.26|452.41|448.31|452.33|448.23|7
1636075130000|2021-11-05 01:18:50|452.35|448.25|452.13|448.03|452.36|448.26|452.11|448.01|13
1636075140000|2021-11-05 01:19:00|452.14|448.04|452.02|447.92|452.15|448.05|452.02|447.92|9
1636075150000|2021-11-05 01:19:10|452.06|447.96|452.15|448.05|452.15|448.05|452.06|447.96|10
1636075160000|2021-11-05 01:19:20|452.14|448.04|452.16|448.06|452.16|448.06|452.14|448.04|3
1636075170000|2021-11-05 01:19:30|452.15|448.05|452.19|448.09|452.19|448.09|452.1|448|6
1636075180000|2021-11-05 01:19:40|452.2|448.1|452.33|448.23|452.41|448.31|452.2|448.1|12
1636075190000|2021-11-05 01:19:50|452.38|448.28|452.21|448.11|452.44|448.34|452.21|448.11|12
1636075200000|2021-11-05 01:20:00|452.22|448.12|452.39|448.29|452.39|448.29|452.09|447.99|25
1636075220000|2021-11-05 01:20:20|452.37|448.27|452.28|448.18|452.37|448.27|452.1|448|17
1636075230000|2021-11-05 01:20:30|452.26|448.16|452.22|448.12|452.3|448.2|452.2|448.1|14
1636075240000|2021-11-05 01:20:40|452.2|448.1|452.1|448|452.21|448.11|452.1|448|10
1636075250000|2021-11-05 01:20:50|452.11|448.01|452.04|447.94|452.11|448.01|452.04|447.94|3
1636075260000|2021-11-05 01:21:00|452.05|447.95|451.82|447.72|452.06|447.96|451.81|447.71|11
1636075270000|2021-11-05 01:21:10|451.86|447.76|451.86|447.76|451.87|447.77|451.81|447.71|12
1636075280000|2021-11-05 01:21:20|451.87|447.77|451.74|447.64|451.91|447.81|451.73|447.63|14
1636075290000|2021-11-05 01:21:30|451.73|447.63|451.69|447.59|451.73|447.63|451.66|447.56|20
1636075300000|2021-11-05 01:21:40|451.7|447.6|451.85|447.75|451.87|447.77|451.7|447.6|14
1636075310000|2021-11-05 01:21:50|451.86|447.76|451.87|447.77|451.89|447.79|451.86|447.76|10
1636075320000|2021-11-05 01:22:00|451.88|447.78|451.74|447.64|451.89|447.79|451.74|447.64|7
1636075330000|2021-11-05 01:22:10|451.75|447.65|451.75|447.65|451.75|447.65|451.74|447.64|5
1636075340000|2021-11-05 01:22:20|451.74|447.64|451.7|447.6|451.82|447.72|451.7|447.6|10
1636075350000|2021-11-05 01:22:30|451.75|447.65|451.78|447.68|451.89|447.79|451.7|447.6|17
1636075360000|2021-11-05 01:22:40|451.81|447.71|451.82|447.72|451.83|447.73|451.78|447.68|7
1636075370000|2021-11-05 01:22:50|451.79|447.69|451.87|447.77|451.89|447.79|451.79|447.69|4
1636075380000|2021-11-05 01:23:00|451.86|447.76|451.72|447.62|451.86|447.76|451.72|447.62|6
1636075390000|2021-11-05 01:23:10|451.73|447.63|451.72|447.62|451.74|447.64|451.71|447.61|10
1636075400000|2021-11-05 01:23:20|451.71|447.61|451.63|447.53|451.75|447.65|451.61|447.51|20
1636075410000|2021-11-05 01:23:30|451.67|447.57|451.63|447.53|451.7|447.6|451.57|447.47|9
1636075420000|2021-11-05 01:23:40|451.62|447.52|451.63|447.53|451.64|447.54|451.55|447.45|9
1636075430000|2021-11-05 01:23:50|451.62|447.52|451.61|447.51|451.73|447.63|451.61|447.51|17
1636075440000|2021-11-05 01:24:00|451.62|447.52|451.52|447.42|451.63|447.53|451.52|447.42|6
1636075450000|2021-11-05 01:24:10|451.54|447.44|451.53|447.43|451.54|447.44|451.52|447.42|3
1636075460000|2021-11-05 01:24:20|451.51|447.41|451.63|447.53|451.65|447.55|451.51|447.41|11
1636075470000|2021-11-05 01:24:30|451.64|447.54|451.62|447.52|451.65|447.55|451.62|447.52|5
1636075480000|2021-11-05 01:24:40|451.63|447.53|451.57|447.47|451.64|447.54|451.56|447.46|16
1636075490000|2021-11-05 01:24:50|451.59|447.49|451.51|447.41|451.59|447.49|451.51|447.41|4
1636075500000|2021-11-05 01:25:00|451.48|447.38|451.31|447.21|451.57|447.47|451.3|447.2|16
1636075510000|2021-11-05 01:25:10|451.34|447.24|451.41|447.31|451.52|447.42|451.29|447.19|16
1636075520000|2021-11-05 01:25:20|451.42|447.32|451.4|447.3|451.43|447.33|451.4|447.3|11
1636075530000|2021-11-05 01:25:30|451.41|447.31|451.49|447.39|451.49|447.39|451.4|447.3|8
1636075540000|2021-11-05 01:25:40|451.5|447.4|451.37|447.27|451.5|447.4|451.37|447.27|12
1636075550000|2021-11-05 01:25:50|451.36|447.26|451.31|447.21|451.38|447.28|451.29|447.19|13
1636075560000|2021-11-05 01:26:00|451.29|447.19|451.23|447.13|451.31|447.21|451.23|447.13|7
1636075570000|2021-11-05 01:26:10|451.24|447.14|451.27|447.17|451.27|447.17|451.19|447.09|7
1636075580000|2021-11-05 01:26:20|451.25|447.15|451.24|447.14|451.28|447.18|451.21|447.11|10
1636075590000|2021-11-05 01:26:30|451.25|447.15|451.39|447.29|451.39|447.29|451.17|447.07|11
1636075600000|2021-11-05 01:26:40|451.41|447.31|451.3|447.2|451.44|447.34|451.3|447.2|9
1636075610000|2021-11-05 01:26:50|451.31|447.21|451.3|447.2|451.31|447.21|451.3|447.2|2
1636075620000|2021-11-05 01:27:00|451.31|447.21|451.26|447.16|451.37|447.27|451.24|447.14|11
1636075630000|2021-11-05 01:27:10|451.2|447.1|451.18|447.08|451.34|447.24|451.18|447.08|12
1636075640000|2021-11-05 01:27:20|451.21|447.11|451.22|447.12|451.24|447.14|451.18|447.08|9
1636075650000|2021-11-05 01:27:30|451.21|447.11|451.24|447.14|451.26|447.16|451.2|447.1|13
1636075660000|2021-11-05 01:27:40|451.23|447.13|451.32|447.22|451.32|447.22|451.23|447.13|13
1636075670000|2021-11-05 01:27:50|451.39|447.29|451.5|447.4|451.54|447.44|451.39|447.29|12
1636075680000|2021-11-05 01:28:00|451.52|447.42|451.3|447.2|451.57|447.47|451.29|447.19|13
1636075690000|2021-11-05 01:28:10|451.31|447.21|451.18|447.08|451.31|447.21|451.18|447.08|13
1636075700000|2021-11-05 01:28:20|451.19|447.09|450.93|446.83|451.19|447.09|450.87|446.77|23
1636075710000|2021-11-05 01:28:30|450.92|446.82|450.85|446.75|450.93|446.83|450.84|446.74|10
1636075720000|2021-11-05 01:28:40|450.84|446.74|450.84|446.74|450.84|446.74|450.84|446.74|1
1636075730000|2021-11-05 01:28:50|450.85|446.75|451|446.9|451.03|446.93|450.83|446.73|11
1636075760000|2021-11-05 01:29:20|450.98|446.88|450.91|446.81|450.98|446.88|450.89|446.79|11
1636075770000|2021-11-05 01:29:30|450.92|446.82|451.02|446.92|451.04|446.94|450.9|446.8|10
1636075780000|2021-11-05 01:29:40|450.99|446.89|451.12|447.02|451.15|447.05|450.98|446.88|7
1636075790000|2021-11-05 01:29:50|451.22|447.12|451.15|447.05|451.22|447.12|451.14|447.04|9
1636075800000|2021-11-05 01:30:00|451.12|447.02|451.03|446.93|451.12|447.02|450.95|446.85|22
1636075810000|2021-11-05 01:30:10|451.02|446.92|451.22|447.12|451.24|447.14|451.02|446.92|15
1636075820000|2021-11-05 01:30:20|451.21|447.11|451.02|446.92|451.21|447.11|451.01|446.91|22
1636075830000|2021-11-05 01:30:30|451.03|446.93|450.88|446.78|451.03|446.93|450.88|446.78|17
1636075840000|2021-11-05 01:30:40|450.85|446.75|450.69|446.59|450.88|446.78|450.69|446.59|21
1636075850000|2021-11-05 01:30:50|450.7|446.6|450.71|446.61|450.73|446.63|450.69|446.59|11
1636075860000|2021-11-05 01:31:00|450.72|446.62|450.98|446.88|450.98|446.88|450.72|446.62|18
1636075870000|2021-11-05 01:31:10|450.97|446.87|450.94|446.84|450.98|446.88|450.94|446.84|4
1636075880000|2021-11-05 01:31:20|450.95|446.85|450.95|446.85|450.95|446.85|450.95|446.85|1
1636075890000|2021-11-05 01:31:30|450.96|446.86|451.06|446.96|451.06|446.96|450.94|446.84|8
1636075900000|2021-11-05 01:31:40|451.03|446.93|451.1|447|451.16|447.06|451.03|446.93|6
1636075910000|2021-11-05 01:31:50|451.16|447.06|451.26|447.16|451.26|447.16|451.11|447.01|10
1636075920000|2021-11-05 01:32:00|451.31|447.21|451.38|447.28|451.44|447.34|451.3|447.2|12
1636075930000|2021-11-05 01:32:10|451.37|447.27|451.42|447.32|451.42|447.32|451.36|447.26|7
1636075940000|2021-11-05 01:32:20|451.4|447.3|451.42|447.32|451.42|447.32|451.4|447.3|5
1636075950000|2021-11-05 01:32:30|451.41|447.31|451.27|447.17|451.45|447.35|451.24|447.14|19
1636075960000|2021-11-05 01:32:40|451.26|447.16|451.17|447.07|451.27|447.17|451.1|447|10
1636075970000|2021-11-05 01:32:50|451.13|447.03|451.11|447.01|451.15|447.05|451.06|446.96|13
1636075980000|2021-11-05 01:33:00|451.08|446.98|451.22|447.12|451.22|447.12|451.03|446.93|11
1636075990000|2021-11-05 01:33:10|451.23|447.13|451.36|447.26|451.36|447.26|451.22|447.12|11
1636076000000|2021-11-05 01:33:20|451.35|447.25|451.53|447.43|451.57|447.47|451.35|447.25|12
1636076010000|2021-11-05 01:33:30|451.51|447.41|451.48|447.38|451.53|447.43|451.48|447.38|9
1636076020000|2021-11-05 01:33:40|451.47|447.37|451.47|447.37|451.47|447.37|451.47|447.37|1
1636076030000|2021-11-05 01:33:50|451.48|447.38|451.62|447.52|451.63|447.53|451.48|447.38|13
1636076040000|2021-11-05 01:34:00|451.6|447.5|451.41|447.31|451.6|447.5|451.37|447.27|13
1636076050000|2021-11-05 01:34:10|451.37|447.27|451.4|447.3|451.42|447.32|451.33|447.23|10
1636076060000|2021-11-05 01:34:20|451.38|447.28|451.29|447.19|451.4|447.3|451.29|447.19|9
1636076070000|2021-11-05 01:34:30|451.27|447.17|451.25|447.15|451.28|447.18|451.25|447.15|4
1636076080000|2021-11-05 01:34:40|451.22|447.12|451.12|447.02|451.22|447.12|451.11|447.01|12
1636076090000|2021-11-05 01:34:50|451.14|447.04|450.79|446.69|451.14|447.04|450.79|446.69|16
1636076100000|2021-11-05 01:35:00|450.82|446.72|451.02|446.92|451.02|446.92|450.82|446.72|18
1636076110000|2021-11-05 01:35:10|451.03|446.93|451.21|447.11|451.21|447.11|451.02|446.92|13
1636076120000|2021-11-05 01:35:20|451.15|447.05|451.19|447.09|451.19|447.09|451.13|447.03|12
1636076130000|2021-11-05 01:35:30|451.16|447.06|451.17|447.07|451.17|447.07|451.16|447.06|2
1636076140000|2021-11-05 01:35:40|451.25|447.15|451.43|447.33|451.52|447.42|451.25|447.15|17
1636076150000|2021-11-05 01:35:50|451.42|447.32|451.29|447.19|451.42|447.32|451.28|447.18|15
1636076160000|2021-11-05 01:36:00|451.23|447.13|451.34|447.24|451.34|447.24|451.23|447.13|16
1636076170000|2021-11-05 01:36:10|451.33|447.23|451.42|447.32|451.42|447.32|451.32|447.22|14
1636076180000|2021-11-05 01:36:20|451.4|447.3|451.5|447.4|451.52|447.42|451.37|447.27|6
1636076190000|2021-11-05 01:36:30|451.56|447.46|451.51|447.41|451.56|447.46|451.51|447.41|2
1636076200000|2021-11-05 01:36:40|451.56|447.46|451.43|447.33|451.59|447.49|451.41|447.31|11
1636076210000|2021-11-05 01:36:50|451.42|447.32|451.08|446.98|451.42|447.32|451.08|446.98|22
1636076220000|2021-11-05 01:37:00|451.07|446.97|451.01|446.91|451.07|446.97|451.01|446.91|2
1636076230000|2021-11-05 01:37:10|451.02|446.92|451.18|447.08|451.27|447.17|451|446.9|10
1636076240000|2021-11-05 01:37:20|451.19|447.09|451.2|447.1|451.21|447.11|451.18|447.08|8
1636076250000|2021-11-05 01:37:30|451.23|447.13|451.25|447.15|451.35|447.25|451.23|447.13|7
1636076260000|2021-11-05 01:37:40|451.24|447.14|451.16|447.06|451.24|447.14|451.1|447|10
1636076270000|2021-11-05 01:37:50|451.17|447.07|451.14|447.04|451.17|447.07|451.13|447.03|3
1636076280000|2021-11-05 01:38:00|451.13|447.03|451.14|447.04|451.14|447.04|451.1|447|6
1636076290000|2021-11-05 01:38:10|451.12|447.02|451.04|446.94|451.13|447.03|451.04|446.94|7
1636076300000|2021-11-05 01:38:20|451.03|446.93|451.19|447.09|451.22|447.12|451.03|446.93|12
1636076310000|2021-11-05 01:38:30|451.27|447.17|451.31|447.21|451.34|447.24|451.27|447.17|11
1636076320000|2021-11-05 01:38:40|451.39|447.29|451.43|447.33|451.43|447.33|451.28|447.18|14
1636076330000|2021-11-05 01:38:50|451.41|447.31|451.42|447.32|451.55|447.45|451.39|447.29|13
1636076340000|2021-11-05 01:39:00|451.4|447.3|451.34|447.24|451.4|447.3|451.23|447.13|26
1636076350000|2021-11-05 01:39:10|451.35|447.25|451.22|447.12|451.35|447.25|451.2|447.1|10
1636076360000|2021-11-05 01:39:20|451.2|447.1|451.4|447.3|451.42|447.32|451.18|447.08|16
1636076370000|2021-11-05 01:39:30|451.41|447.31|451.36|447.26|451.43|447.33|451.32|447.22|10
1636076380000|2021-11-05 01:39:40|451.38|447.28|451.38|447.28|451.38|447.28|451.38|447.28|1
1636076390000|2021-11-05 01:39:50|451.24|447.14|451.31|447.21|451.31|447.21|451.24|447.14|8
1636076400000|2021-11-05 01:40:00|451.33|447.23|451.4|447.3|451.4|447.3|451.33|447.23|8
1636076410000|2021-11-05 01:40:10|451.32|447.22|451.44|447.34|451.47|447.37|451.3|447.2|12
1636076420000|2021-11-05 01:40:20|451.48|447.38|451.5|447.4|451.57|447.47|451.48|447.38|5
1636076430000|2021-11-05 01:40:30|451.53|447.43|451.53|447.43|451.57|447.47|451.53|447.43|3
1636076440000|2021-11-05 01:40:40|451.52|447.42|451.54|447.44|451.54|447.44|451.52|447.42|3
1636076450000|2021-11-05 01:40:50|451.5|447.4|451.64|447.54|451.65|447.55|451.5|447.4|13
1636076460000|2021-11-05 01:41:00|451.62|447.52|451.59|447.49|451.62|447.52|451.59|447.49|3
1636076470000|2021-11-05 01:41:10|451.6|447.5|451.58|447.48|451.62|447.52|451.5|447.4|9
1636076480000|2021-11-05 01:41:20|451.53|447.43|451.52|447.42|451.59|447.49|451.5|447.4|13
1636076490000|2021-11-05 01:41:30|451.42|447.32|451.6|447.5|451.65|447.55|451.42|447.32|12
1636076500000|2021-11-05 01:41:40|451.5|447.4|451.56|447.46|451.66|447.56|451.5|447.4|10
1636076510000|2021-11-05 01:41:50|451.57|447.47|451.59|447.49|451.63|447.53|451.55|447.45|12
1636076520000|2021-11-05 01:42:00|451.57|447.47|451.57|447.47|451.57|447.47|451.56|447.46|3
1636076540000|2021-11-05 01:42:20|451.59|447.49|451.64|447.54|451.66|447.56|451.56|447.46|12
1636076550000|2021-11-05 01:42:30|451.73|447.63|451.76|447.66|451.83|447.73|451.69|447.59|7
1636076560000|2021-11-05 01:42:40|451.75|447.65|451.71|447.61|451.75|447.65|451.71|447.61|2
1636076570000|2021-11-05 01:42:50|451.74|447.64|451.75|447.65|451.75|447.65|451.7|447.6|7
1636076580000|2021-11-05 01:43:00|451.85|447.75|451.95|447.85|451.97|447.87|451.8|447.7|19
1636076590000|2021-11-05 01:43:10|451.93|447.83|452.42|448.32|452.43|448.33|451.93|447.83|16
1636076600000|2021-11-05 01:43:20|452.43|448.33|452.54|448.44|452.56|448.46|452.41|448.31|16
1636076610000|2021-11-05 01:43:30|452.6|448.5|453|448.9|453.01|448.91|452.6|448.5|16
1636076620000|2021-11-05 01:43:40|453.02|448.92|453|448.9|453.03|448.93|453|448.9|11
1636076630000|2021-11-05 01:43:50|453.02|448.92|453.01|448.91|453.02|448.92|453|448.9|5
1636076640000|2021-11-05 01:44:00|452.99|448.89|453|448.9|453.01|448.91|452.9|448.8|11
1636076650000|2021-11-05 01:44:10|453.01|448.91|452.94|448.84|453.02|448.92|452.94|448.84|12
1636076660000|2021-11-05 01:44:20|453.01|448.91|453|448.9|453.01|448.91|452.99|448.89|4
1636076700000|2021-11-05 01:45:00|452.98|448.88|452.98|448.88|452.98|448.88|452.98|448.88|1
1636076710000|2021-11-05 01:45:10|452.99|448.89|452.97|448.87|452.99|448.89|452.93|448.83|14
1636076720000|2021-11-05 01:45:20|452.98|448.88|453|448.9|453.04|448.94|452.95|448.85|12
1636076730000|2021-11-05 01:45:30|452.95|448.85|453.05|448.95|453.1|449|452.95|448.85|9
1636076740000|2021-11-05 01:45:40|453.01|448.91|453.12|449.02|453.17|449.07|453.01|448.91|17
1636076750000|2021-11-05 01:45:50|453.08|448.98|453.16|449.06|453.16|449.06|453.08|448.98|4
1636076760000|2021-11-05 01:46:00|453.23|449.13|453.23|449.13|453.23|449.13|453.23|449.13|1
1636076770000|2021-11-05 01:46:10|453.27|449.17|453.22|449.12|453.27|449.17|453.22|449.12|9
1636076780000|2021-11-05 01:46:20|453.16|449.06|453.09|448.99|453.19|449.09|453.09|448.99|14
1636076790000|2021-11-05 01:46:30|453.07|448.97|452.96|448.86|453.08|448.98|452.96|448.86|4
1636076800000|2021-11-05 01:46:40|452.94|448.84|453.11|449.01|453.11|449.01|452.9|448.8|15
1636076810000|2021-11-05 01:46:50|453.08|448.98|453.11|449.01|453.16|449.06|453.07|448.97|16
1636076820000|2021-11-05 01:47:00|453.05|448.95|453.06|448.96|453.06|448.96|453.04|448.94|3
1636076830000|2021-11-05 01:47:10|453.11|449.01|453.12|449.02|453.12|449.02|453.11|449.01|2
1636076840000|2021-11-05 01:47:20|453.11|449.01|453.11|449.01|453.11|449.01|453.11|449.01|1
1636076850000|2021-11-05 01:47:30|453.18|449.08|453.21|449.11|453.21|449.11|453.13|449.03|10
1636076860000|2021-11-05 01:47:40|453.2|449.1|453.27|449.17|453.28|449.18|453.2|449.1|8
1636076870000|2021-11-05 01:47:50|453.26|449.16|453.2|449.1|453.3|449.2|453.2|449.1|11
1636076880000|2021-11-05 01:48:00|453.21|449.11|453.19|449.09|453.22|449.12|453.19|449.09|6
1636076890000|2021-11-05 01:48:10|453.21|449.11|453.18|449.08|453.24|449.14|453.17|449.07|12
1636076900000|2021-11-05 01:48:20|453.19|449.09|453.32|449.22|453.33|449.23|453.18|449.08|10
1636076910000|2021-11-05 01:48:30|453.39|449.29|453.39|449.29|453.39|449.29|453.31|449.21|7
1636076920000|2021-11-05 01:48:40|453.29|449.19|453.32|449.22|453.33|449.23|453.29|449.19|6
1636076940000|2021-11-05 01:49:00|453.39|449.29|453.42|449.32|453.42|449.32|453.39|449.29|3
1636076950000|2021-11-05 01:49:10|453.39|449.29|453.42|449.32|453.42|449.32|453.39|449.29|2
1636076960000|2021-11-05 01:49:20|453.41|449.31|453.44|449.34|453.44|449.34|453.41|449.31|2
1636076970000|2021-11-05 01:49:30|453.43|449.33|453.34|449.24|453.43|449.33|453.31|449.21|6
1636076980000|2021-11-05 01:49:40|453.32|449.22|453.31|449.21|453.32|449.22|453.31|449.21|2
1636076990000|2021-11-05 01:49:50|453.32|449.22|453.41|449.31|453.41|449.31|453.32|449.22|8
1636077000000|2021-11-05 01:50:00|453.4|449.3|453.39|449.29|453.41|449.31|453.39|449.29|3
1636077010000|2021-11-05 01:50:10|453.41|449.31|453.39|449.29|453.41|449.31|453.33|449.23|13
1636077020000|2021-11-05 01:50:20|453.35|449.25|453.22|449.12|453.35|449.25|453.22|449.12|8
1636077030000|2021-11-05 01:50:30|453.19|449.09|453.31|449.21|453.33|449.23|453.12|449.02|22
1636077040000|2021-11-05 01:50:40|453.37|449.27|453.37|449.27|453.39|449.29|453.36|449.26|9
1636077050000|2021-11-05 01:50:50|453.39|449.29|453.22|449.12|453.39|449.29|453.22|449.12|10
1636077060000|2021-11-05 01:51:00|453.21|449.11|453.3|449.2|453.3|449.2|453.17|449.07|19
1636077070000|2021-11-05 01:51:10|453.31|449.21|453.32|449.22|453.4|449.3|453.3|449.2|11
1636077080000|2021-11-05 01:51:20|453.31|449.21|453.31|449.21|453.32|449.22|453.3|449.2|6
1636077090000|2021-11-05 01:51:30|453.3|449.2|453.31|449.21|453.31|449.21|453.29|449.19|9
1636077100000|2021-11-05 01:51:40|453.24|449.14|453.13|449.03|453.24|449.14|453.13|449.03|12
1636077110000|2021-11-05 01:51:50|453.12|449.02|452.91|448.81|453.12|449.02|452.9|448.8|19
1636077120000|2021-11-05 01:52:00|452.94|448.84|452.82|448.72|452.94|448.84|452.76|448.66|7
1636077130000|2021-11-05 01:52:10|452.8|448.7|452.77|448.67|452.82|448.72|452.76|448.66|8
1636077140000|2021-11-05 01:52:20|452.78|448.68|452.77|448.67|452.78|448.68|452.77|448.67|2
1636077150000|2021-11-05 01:52:30|452.78|448.68|452.77|448.67|452.78|448.68|452.76|448.66|12
1636077160000|2021-11-05 01:52:40|452.78|448.68|452.76|448.66|452.78|448.68|452.75|448.65|11
1636077170000|2021-11-05 01:52:50|452.77|448.67|452.72|448.62|452.77|448.67|452.72|448.62|13
1636077190000|2021-11-05 01:53:10|452.73|448.63|452.64|448.54|452.73|448.63|452.64|448.54|11
1636077210000|2021-11-05 01:53:30|452.66|448.56|452.66|448.56|452.66|448.56|452.66|448.56|1
1636077220000|2021-11-05 01:53:40|452.67|448.57|452.64|448.54|452.67|448.57|452.64|448.54|3
1636077230000|2021-11-05 01:53:50|452.55|448.45|452.46|448.36|452.55|448.45|452.41|448.31|16
1636077240000|2021-11-05 01:54:00|452.41|448.31|452.62|448.52|452.63|448.53|452.39|448.29|11
1636077250000|2021-11-05 01:54:10|452.63|448.53|452.92|448.82|452.95|448.85|452.61|448.51|14
1636077260000|2021-11-05 01:54:20|452.93|448.83|452.9|448.8|452.94|448.84|452.85|448.75|14
1636077270000|2021-11-05 01:54:30|452.87|448.77|452.9|448.8|452.97|448.87|452.87|448.77|15
1636077280000|2021-11-05 01:54:40|452.93|448.83|452.92|448.82|453.04|448.94|452.85|448.75|19
1636077290000|2021-11-05 01:54:50|452.91|448.81|452.77|448.67|452.92|448.82|452.77|448.67|17
1636077300000|2021-11-05 01:55:00|452.76|448.66|452.8|448.7|452.8|448.7|452.7|448.6|18
1636077310000|2021-11-05 01:55:10|452.85|448.75|452.91|448.81|452.92|448.82|452.71|448.61|18
1636077320000|2021-11-05 01:55:20|452.92|448.82|453.03|448.93|453.08|448.98|452.91|448.81|12
1636077330000|2021-11-05 01:55:30|453.02|448.92|452.94|448.84|453.02|448.92|452.91|448.81|10
1636077340000|2021-11-05 01:55:40|452.92|448.82|452.92|448.82|452.94|448.84|452.92|448.82|9
1636077350000|2021-11-05 01:55:50|452.94|448.84|453.02|448.92|453.02|448.92|452.91|448.81|10
1636077360000|2021-11-05 01:56:00|452.98|448.88|453.02|448.92|453.02|448.92|452.98|448.88|3
1636077370000|2021-11-05 01:56:10|453|448.9|452.92|448.82|453.01|448.91|452.9|448.8|12
1636077380000|2021-11-05 01:56:20|452.93|448.83|452.81|448.71|452.94|448.84|452.81|448.71|16
1636077390000|2021-11-05 01:56:30|452.84|448.74|452.86|448.76|452.86|448.76|452.81|448.71|5
1636077400000|2021-11-05 01:56:40|452.83|448.73|452.61|448.51|452.85|448.75|452.59|448.49|20
1636077410000|2021-11-05 01:56:50|452.6|448.5|452.51|448.41|452.6|448.5|452.49|448.39|14
1636077420000|2021-11-05 01:57:00|452.5|448.4|452.82|448.72|452.82|448.72|452.44|448.34|18
1636077430000|2021-11-05 01:57:10|452.8|448.7|452.99|448.89|453|448.9|452.8|448.7|12
1636077440000|2021-11-05 01:57:20|452.98|448.88|453.03|448.93|453.04|448.94|452.96|448.86|9
1636077450000|2021-11-05 01:57:30|453.02|448.92|453.1|449|453.1|449|453.02|448.92|8
1636077460000|2021-11-05 01:57:40|453.12|449.02|453.14|449.04|453.21|449.11|453.09|448.99|6
1636077470000|2021-11-05 01:57:50|453.15|449.05|453.34|449.24|453.34|449.24|453.15|449.05|8
1636077480000|2021-11-05 01:58:00|453.32|449.22|453.33|449.23|453.33|449.23|453.3|449.2|6
1636077490000|2021-11-05 01:58:10|453.32|449.22|453.82|449.72|453.9|449.8|453.32|449.22|18
1636077500000|2021-11-05 01:58:20|453.79|449.69|453.72|449.62|453.87|449.77|453.6|449.5|25
1636077510000|2021-11-05 01:58:30|453.71|449.61|453.64|449.54|453.71|449.61|453.53|449.43|19
1636077520000|2021-11-05 01:58:40|453.66|449.56|453.92|449.82|453.92|449.82|453.66|449.56|24
1636077530000|2021-11-05 01:58:50|453.91|449.81|453.77|449.67|453.91|449.81|453.71|449.61|17
1636077540000|2021-11-05 01:59:00|453.8|449.7|454.12|450.02|454.12|450.02|453.77|449.67|22
1636077550000|2021-11-05 01:59:10|454.17|450.07|453.91|449.81|454.17|450.07|453.89|449.79|22
1636077560000|2021-11-05 01:59:20|453.9|449.8|453.59|449.49|453.93|449.83|453.57|449.47|27
1636077570000|2021-11-05 01:59:30|453.58|449.48|453.32|449.22|453.58|449.48|453.32|449.22|21
1636077580000|2021-11-05 01:59:40|453.3|449.2|453.56|449.46|453.56|449.46|453.3|449.2|18
1636077590000|2021-11-05 01:59:50|453.57|449.47|453.86|449.76|453.86|449.76|453.5|449.4|23
1636077600000|2021-11-05 02:00:00|453.79|449.69|453.87|449.77|453.96|449.86|453.79|449.69|27
1636077610000|2021-11-05 02:00:10|453.85|449.75|453.74|449.64|453.87|449.77|453.67|449.57|23
1636077620000|2021-11-05 02:00:20|453.72|449.62|453.85|449.75|453.85|449.75|453.7|449.6|10
1636077630000|2021-11-05 02:00:30|453.84|449.74|453.97|449.87|453.97|449.87|453.83|449.73|8
1636077640000|2021-11-05 02:00:40|453.96|449.86|454.05|449.95|454.05|449.95|453.94|449.84|8
1636077650000|2021-11-05 02:00:50|454.06|449.96|454.13|450.03|454.14|450.04|454.06|449.96|10
1636077660000|2021-11-05 02:01:00|454.15|450.05|454.17|450.07|454.17|450.07|454.09|449.99|14
1636077670000|2021-11-05 02:01:10|454.18|450.08|454.3|450.2|454.3|450.2|454.17|450.07|11
1636077680000|2021-11-05 02:01:20|454.22|450.12|454.1|450|454.3|450.2|454.04|449.94|9
1636077690000|2021-11-05 02:01:30|454.07|449.97|454.11|450.01|454.15|450.05|454|449.9|21
1636077700000|2021-11-05 02:01:40|454.14|450.04|454.21|450.11|454.24|450.14|454.11|450.01|9
1636077710000|2021-11-05 02:01:50|454.24|450.14|454.26|450.16|454.27|450.17|454.24|450.14|5
1636077720000|2021-11-05 02:02:00|454.27|450.17|454.29|450.19|454.3|450.2|454.27|450.17|3
1636077730000|2021-11-05 02:02:10|454.22|450.12|454.5|450.4|454.55|450.45|454.22|450.12|21
1636077740000|2021-11-05 02:02:20|454.48|450.38|454.47|450.37|454.52|450.42|454.45|450.35|9
1636077750000|2021-11-05 02:02:30|454.49|450.39|454.49|450.39|454.49|450.39|454.47|450.37|4
1636077760000|2021-11-05 02:02:40|454.5|450.4|454.47|450.37|454.53|450.43|454.44|450.34|11
1636077770000|2021-11-05 02:02:50|454.54|450.44|454.53|450.43|454.54|450.44|454.51|450.41|4
1636077780000|2021-11-05 02:03:00|454.57|450.47|454.58|450.48|454.58|450.48|454.54|450.44|4
1636077790000|2021-11-05 02:03:10|454.6|450.5|454.55|450.45|454.6|450.5|454.54|450.44|11
1636077800000|2021-11-05 02:03:20|454.61|450.51|454.58|450.48|454.61|450.51|454.55|450.45|6
1636077810000|2021-11-05 02:03:30|454.59|450.49|454.57|450.47|454.6|450.5|454.55|450.45|12
1636077820000|2021-11-05 02:03:40|454.55|450.45|454.57|450.47|454.58|450.48|454.55|450.45|4
1636077830000|2021-11-05 02:03:50|454.59|450.49|454.62|450.52|454.68|450.58|454.59|450.49|9
1636077840000|2021-11-05 02:04:00|454.66|450.56|454.68|450.58|454.68|450.58|454.66|450.56|2
1636077850000|2021-11-05 02:04:10|454.64|450.54|454.59|450.49|454.64|450.54|454.59|450.49|6
1636077860000|2021-11-05 02:04:20|454.6|450.5|454.63|450.53|454.64|450.54|454.6|450.5|7
1636077870000|2021-11-05 02:04:30|454.61|450.51|454.58|450.48|454.61|450.51|454.58|450.48|3
1636077880000|2021-11-05 02:04:40|454.48|450.38|454.5|450.4|454.5|450.4|454.48|450.38|2
1636077900000|2021-11-05 02:05:00|454.55|450.45|454.63|450.53|454.63|450.53|454.55|450.45|8
1636077920000|2021-11-05 02:05:20|454.61|450.51|454.61|450.51|454.61|450.51|454.61|450.51|1
1636077930000|2021-11-05 02:05:30|454.69|450.59|454.7|450.6|454.71|450.61|454.69|450.59|4
1636077940000|2021-11-05 02:05:40|454.72|450.62|454.79|450.69|454.79|450.69|454.7|450.6|3
1636077950000|2021-11-05 02:05:50|454.7|450.6|454.7|450.6|454.7|450.6|454.7|450.6|1
1636077960000|2021-11-05 02:06:00|454.75|450.65|455.01|450.91|455.01|450.91|454.75|450.65|18
1636077970000|2021-11-05 02:06:10|455|450.9|455.1|451|455.1|451|455|450.9|8
1636077980000|2021-11-05 02:06:20|455.09|450.99|455.01|450.91|455.09|450.99|455|450.9|14
1636077990000|2021-11-05 02:06:30|455.02|450.92|455.11|451.01|455.13|451.03|455.02|450.92|10
1636078000000|2021-11-05 02:06:40|455.09|450.99|455.13|451.03|455.2|451.1|455.09|450.99|13
1636078010000|2021-11-05 02:06:50|455.18|451.08|455.29|451.19|455.31|451.21|455.14|451.04|18
1636078020000|2021-11-05 02:07:00|455.28|451.18|455.22|451.12|455.31|451.21|455.22|451.12|5
1636078040000|2021-11-05 02:07:20|455.26|451.16|455.29|451.19|455.31|451.21|455.22|451.12|7
1636078050000|2021-11-05 02:07:30|455.3|451.2|455.32|451.22|455.32|451.22|455.3|451.2|5
1636078060000|2021-11-05 02:07:40|455.33|451.23|455.33|451.23|455.33|451.23|455.33|451.23|1
1636078070000|2021-11-05 02:07:50|455.34|451.24|455.34|451.24|455.34|451.24|455.34|451.24|1
1636078080000|2021-11-05 02:08:00|455.32|451.22|455.31|451.21|455.34|451.24|455.31|451.21|3
1636078100000|2021-11-05 02:08:20|455.29|451.19|455.31|451.21|455.31|451.21|455.29|451.19|7
1636078110000|2021-11-05 02:08:30|455.3|451.2|455.31|451.21|455.31|451.21|455.3|451.2|4
1636078130000|2021-11-05 02:08:50|455.34|451.24|455.34|451.24|455.34|451.24|455.34|451.24|1
1636078140000|2021-11-05 02:09:00|455.36|451.26|455.64|451.54|455.73|451.63|455.36|451.26|9
1636078150000|2021-11-05 02:09:10|455.67|451.57|455.67|451.57|455.67|451.57|455.67|451.57|1
1636078160000|2021-11-05 02:09:20|455.72|451.62|455.7|451.6|455.77|451.67|455.59|451.49|7
1636078170000|2021-11-05 02:09:30|455.67|451.57|455.59|451.49|455.67|451.57|455.53|451.43|14
1636078180000|2021-11-05 02:09:40|455.54|451.44|455.53|451.43|455.64|451.54|455.48|451.38|20
1636078190000|2021-11-05 02:09:50|455.52|451.42|455.68|451.58|455.7|451.6|455.52|451.42|9
1636078200000|2021-11-05 02:10:00|455.69|451.59|455.79|451.69|455.79|451.69|455.67|451.57|7
1636078210000|2021-11-05 02:10:10|455.8|451.7|455.79|451.69|455.8|451.7|455.77|451.67|8
1636078220000|2021-11-05 02:10:20|455.78|451.68|455.76|451.66|455.82|451.72|455.76|451.66|7
1636078230000|2021-11-05 02:10:30|455.75|451.65|455.77|451.67|455.82|451.72|455.75|451.65|5
1636078240000|2021-11-05 02:10:40|455.82|451.72|455.81|451.71|455.82|451.72|455.81|451.71|4
1636078250000|2021-11-05 02:10:50|455.82|451.72|455.72|451.62|455.82|451.72|455.72|451.62|4
1636078260000|2021-11-05 02:11:00|455.71|451.61|455.69|451.59|455.73|451.63|455.68|451.58|7
1636078270000|2021-11-05 02:11:10|455.68|451.58|455.6|451.5|455.68|451.58|455.6|451.5|9
1636078280000|2021-11-05 02:11:20|455.56|451.46|455.59|451.49|455.59|451.49|455.48|451.38|13
1636078290000|2021-11-05 02:11:30|455.57|451.47|455.41|451.31|455.57|451.47|455.38|451.28|12
1636078300000|2021-11-05 02:11:40|455.38|451.28|455.35|451.25|455.44|451.34|455.35|451.25|12
1636078310000|2021-11-05 02:11:50|455.32|451.22|455.22|451.12|455.33|451.23|455.22|451.12|21
1636078320000|2021-11-05 02:12:00|455.18|451.08|455.26|451.16|455.27|451.17|455.15|451.05|12
1636078330000|2021-11-05 02:12:10|455.24|451.14|455.26|451.16|455.36|451.26|455.2|451.1|28
1636078340000|2021-11-05 02:12:20|455.24|451.14|455.16|451.06|455.32|451.22|455.16|451.06|16
1636078350000|2021-11-05 02:12:30|455.17|451.07|455.15|451.05|455.28|451.18|455.15|451.05|7
1636078360000|2021-11-05 02:12:40|455.14|451.04|455.24|451.14|455.24|451.14|455.14|451.04|6
1636078370000|2021-11-05 02:12:50|455.25|451.15|455.35|451.25|455.35|451.25|455.21|451.11|6
1636078380000|2021-11-05 02:13:00|455.36|451.26|455.41|451.31|455.47|451.37|455.35|451.25|19
1636078390000|2021-11-05 02:13:10|455.43|451.33|455.43|451.33|455.43|451.33|455.42|451.32|3
1636078400000|2021-11-05 02:13:20|455.44|451.34|455.43|451.33|455.44|451.34|455.43|451.33|2
1636078410000|2021-11-05 02:13:30|455.44|451.34|455.47|451.37|455.47|451.37|455.43|451.33|3
1636078420000|2021-11-05 02:13:40|455.45|451.35|455.45|451.35|455.48|451.38|455.44|451.34|7
1636078430000|2021-11-05 02:13:50|455.47|451.37|455.5|451.4|455.51|451.41|455.45|451.35|7
1636078440000|2021-11-05 02:14:00|455.51|451.41|455.5|451.4|455.51|451.41|455.5|451.4|4
1636078450000|2021-11-05 02:14:10|455.44|451.34|455.52|451.42|455.52|451.42|455.44|451.34|11
1636078460000|2021-11-05 02:14:20|455.51|451.41|455.51|451.41|455.52|451.42|455.5|451.4|7
1636078470000|2021-11-05 02:14:30|455.5|451.4|455.5|451.4|455.5|451.4|455.5|451.4|1
1636078480000|2021-11-05 02:14:40|455.49|451.39|455.47|451.37|455.5|451.4|455.47|451.37|3
1636078490000|2021-11-05 02:14:50|455.48|451.38|455.45|451.35|455.48|451.38|455.43|451.33|7
1636078500000|2021-11-05 02:15:00|455.43|451.33|455.55|451.45|455.55|451.45|455.43|451.33|7
1636078510000|2021-11-05 02:15:10|455.54|451.44|455.52|451.42|455.56|451.46|455.51|451.41|8
1636078530000|2021-11-05 02:15:30|455.64|451.54|455.7|451.6|455.74|451.64|455.6|451.5|9
1636078540000|2021-11-05 02:15:40|455.75|451.65|455.7|451.6|455.75|451.65|455.7|451.6|5
1636078550000|2021-11-05 02:15:50|455.71|451.61|455.7|451.6|455.72|451.62|455.6|451.5|11
1636078560000|2021-11-05 02:16:00|455.73|451.63|455.73|451.63|455.73|451.63|455.73|451.63|1
1636078570000|2021-11-05 02:16:10|455.7|451.6|455.71|451.61|455.71|451.61|455.7|451.6|2
1636078580000|2021-11-05 02:16:20|455.8|451.7|455.8|451.7|455.8|451.7|455.8|451.7|1
1636078590000|2021-11-05 02:16:30|455.83|451.73|455.81|451.71|455.83|451.73|455.79|451.69|5
1636078620000|2021-11-05 02:17:00|455.82|451.72|455.93|451.83|455.99|451.89|455.82|451.72|10
1636078630000|2021-11-05 02:17:10|455.89|451.79|455.91|451.81|455.92|451.82|455.87|451.77|5
1636078640000|2021-11-05 02:17:20|455.89|451.79|455.89|451.79|455.89|451.79|455.86|451.76|4
1636078650000|2021-11-05 02:17:30|455.88|451.78|455.85|451.75|455.88|451.78|455.85|451.75|2
1636078660000|2021-11-05 02:17:40|455.83|451.73|455.9|451.8|455.9|451.8|455.83|451.73|10
1636078670000|2021-11-05 02:17:50|455.88|451.78|455.72|451.62|455.89|451.79|455.69|451.59|14
1636078680000|2021-11-05 02:18:00|455.7|451.6|455.68|451.58|455.77|451.67|455.63|451.53|15
1636078690000|2021-11-05 02:18:10|455.67|451.57|455.65|451.55|455.71|451.61|455.63|451.53|6
1636078700000|2021-11-05 02:18:20|455.64|451.54|455.67|451.57|455.67|451.57|455.58|451.48|9
1636078710000|2021-11-05 02:18:30|455.68|451.58|455.63|451.53|455.71|451.61|455.63|451.53|4
1636078720000|2021-11-05 02:18:40|455.64|451.54|455.41|451.31|455.64|451.54|455.41|451.31|18
1636078730000|2021-11-05 02:18:50|455.38|451.28|455.51|451.41|455.56|451.46|455.37|451.27|14
1636078740000|2021-11-05 02:19:00|455.53|451.43|455.36|451.26|455.53|451.43|455.33|451.23|18
1636078750000|2021-11-05 02:19:10|455.35|451.25|455.4|451.3|455.42|451.32|455.35|451.25|6
1636078760000|2021-11-05 02:19:20|455.41|451.31|455.39|451.29|455.43|451.33|455.34|451.24|14
1636078770000|2021-11-05 02:19:30|455.43|451.33|455.4|451.3|455.45|451.35|455.4|451.3|7
1636078780000|2021-11-05 02:19:40|455.43|451.33|455.46|451.36|455.48|451.38|455.43|451.33|7
1636078790000|2021-11-05 02:19:50|455.45|451.35|455.44|451.34|455.45|451.35|455.43|451.33|12
1636078800000|2021-11-05 02:20:00|455.43|451.33|455.56|451.46|455.58|451.48|455.43|451.33|10
1636078810000|2021-11-05 02:20:10|455.57|451.47|455.68|451.58|455.69|451.59|455.5|451.4|13
1636078820000|2021-11-05 02:20:20|455.61|451.51|455.49|451.39|455.66|451.56|455.48|451.38|19
1636078830000|2021-11-05 02:20:30|455.51|451.41|455.51|451.41|455.64|451.54|455.51|451.41|13
1636078840000|2021-11-05 02:20:40|455.52|451.42|455.5|451.4|455.54|451.44|455.45|451.35|9
1636078850000|2021-11-05 02:20:50|455.44|451.34|455.48|451.38|455.48|451.38|455.44|451.34|4
1636078860000|2021-11-05 02:21:00|455.46|451.36|455.31|451.21|455.46|451.36|455.31|451.21|10
1636078870000|2021-11-05 02:21:10|455.32|451.22|455.34|451.24|455.37|451.27|455.32|451.22|17
1636078880000|2021-11-05 02:21:20|455.33|451.23|455.37|451.27|455.37|451.27|455.32|451.22|9
1636078900000|2021-11-05 02:21:40|455.38|451.28|455.36|451.26|455.38|451.28|455.35|451.25|3
1636078910000|2021-11-05 02:21:50|455.32|451.22|455.22|451.12|455.36|451.26|455.22|451.12|10
1636078920000|2021-11-05 02:22:00|455.17|451.07|455.28|451.18|455.28|451.18|455.17|451.07|8
1636078930000|2021-11-05 02:22:10|455.27|451.17|455.29|451.19|455.29|451.19|455.24|451.14|12
1636078940000|2021-11-05 02:22:20|455.28|451.18|455.28|451.18|455.28|451.18|455.21|451.11|3
1636078950000|2021-11-05 02:22:30|455.29|451.19|455.27|451.17|455.29|451.19|455.23|451.13|14
1636078960000|2021-11-05 02:22:40|455.26|451.16|455.14|451.04|455.26|451.16|455.1|451|8
1636078970000|2021-11-05 02:22:50|455.13|451.03|455.17|451.07|455.21|451.11|455.1|451|18
1636078980000|2021-11-05 02:23:00|455.16|451.06|455.14|451.04|455.18|451.08|455.14|451.04|4
1636078990000|2021-11-05 02:23:10|455.16|451.06|455.23|451.13|455.26|451.16|455.12|451.02|20
1636079000000|2021-11-05 02:23:20|455.2|451.1|455.13|451.03|455.23|451.13|455.13|451.03|8
1636079010000|2021-11-05 02:23:30|455.12|451.02|455.09|450.99|455.19|451.09|455.06|450.96|6
1636079020000|2021-11-05 02:23:40|455.08|450.98|455.08|450.98|455.08|450.98|455.06|450.96|7
1636079030000|2021-11-05 02:23:50|455.03|450.93|454.98|450.88|455.11|451.01|454.96|450.86|18
1636079040000|2021-11-05 02:24:00|454.95|450.85|455.1|451|455.12|451.02|454.94|450.84|22
1636079050000|2021-11-05 02:24:10|455.12|451.02|455.2|451.1|455.21|451.11|455.09|450.99|10
1636079060000|2021-11-05 02:24:20|455.21|451.11|455.18|451.08|455.21|451.11|455.15|451.05|15
1636079070000|2021-11-05 02:24:30|455.17|451.07|455.46|451.36|455.47|451.37|455.15|451.05|19
1636079080000|2021-11-05 02:24:40|455.48|451.38|455.54|451.44|455.64|451.54|455.48|451.38|14
1636079090000|2021-11-05 02:24:50|455.55|451.45|455.48|451.38|455.57|451.47|455.46|451.36|12
1636079100000|2021-11-05 02:25:00|455.47|451.37|455.42|451.32|455.48|451.38|455.34|451.24|18
1636079110000|2021-11-05 02:25:10|455.41|451.31|455.53|451.43|455.55|451.45|455.41|451.31|13
1636079120000|2021-11-05 02:25:20|455.48|451.38|455.6|451.5|455.67|451.57|455.45|451.35|5
1636079130000|2021-11-05 02:25:30|455.67|451.57|455.56|451.46|455.68|451.58|455.56|451.46|4
1636079140000|2021-11-05 02:25:40|455.66|451.56|455.6|451.5|455.67|451.57|455.53|451.43|13
1636079150000|2021-11-05 02:25:50|455.59|451.49|455.38|451.28|455.59|451.49|455.32|451.22|20
1636079160000|2021-11-05 02:26:00|455.32|451.22|455.36|451.26|455.37|451.27|455.32|451.22|8
1636079170000|2021-11-05 02:26:10|455.39|451.29|455.27|451.17|455.39|451.29|455.27|451.17|11
1636079180000|2021-11-05 02:26:20|455.26|451.16|455.21|451.11|455.35|451.25|455.2|451.1|10
1636079190000|2021-11-05 02:26:30|455.28|451.18|455.22|451.12|455.29|451.19|455.21|451.11|14
1636079200000|2021-11-05 02:26:40|455.2|451.1|455.34|451.24|455.4|451.3|455.19|451.09|18
1636079210000|2021-11-05 02:26:50|455.36|451.26|455.57|451.47|455.57|451.47|455.35|451.25|20
1636079220000|2021-11-05 02:27:00|455.61|451.51|455.49|451.39|455.66|451.56|455.45|451.35|23
1636079230000|2021-11-05 02:27:10|455.5|451.4|455.53|451.43|455.53|451.43|455.5|451.4|4
1636079240000|2021-11-05 02:27:20|455.55|451.45|455.35|451.25|455.55|451.45|455.31|451.21|29
1636079250000|2021-11-05 02:27:30|455.34|451.24|455.25|451.15|455.43|451.33|455.19|451.09|25
1636079260000|2021-11-05 02:27:40|455.33|451.23|455.44|451.34|455.44|451.34|455.24|451.14|17
1636079270000|2021-11-05 02:27:50|455.43|451.33|455.27|451.17|455.43|451.33|455.23|451.13|19
1636079280000|2021-11-05 02:28:00|455.26|451.16|455.28|451.18|455.35|451.25|455.19|451.09|18
1636079290000|2021-11-05 02:28:10|455.25|451.15|455.26|451.16|455.41|451.31|455.23|451.13|18
1636079300000|2021-11-05 02:28:20|455.27|451.17|455.23|451.13|455.28|451.18|455.22|451.12|10
1636079310000|2021-11-05 02:28:30|455.22|451.12|455.35|451.25|455.37|451.27|455.18|451.08|22
1636079320000|2021-11-05 02:28:40|455.32|451.22|455.2|451.1|455.35|451.25|455.13|451.03|22
1636079330000|2021-11-05 02:28:50|455.3|451.2|455.53|451.43|455.63|451.53|455.3|451.2|19
1636079340000|2021-11-05 02:29:00|455.59|451.49|455.54|451.44|455.64|451.54|455.53|451.43|22
1636079350000|2021-11-05 02:29:10|455.58|451.48|455.36|451.26|455.58|451.48|455.32|451.22|19
1636079360000|2021-11-05 02:29:20|455.42|451.32|455.6|451.5|455.62|451.52|455.36|451.26|19
1636079370000|2021-11-05 02:29:30|455.64|451.54|455.75|451.65|455.76|451.66|455.61|451.51|6
1636079380000|2021-11-05 02:29:40|455.8|451.7|455.65|451.55|455.8|451.7|455.57|451.47|19
1636079390000|2021-11-05 02:29:50|455.64|451.54|455.66|451.56|455.72|451.62|455.51|451.41|18
1636079400000|2021-11-05 02:30:00|455.81|451.71|455.75|451.65|455.82|451.72|455.64|451.54|16
1636079410000|2021-11-05 02:30:10|455.84|451.74|455.64|451.54|455.84|451.74|455.62|451.52|21
1636079420000|2021-11-05 02:30:20|455.67|451.57|455.54|451.44|455.67|451.57|455.5|451.4|12
1636079430000|2021-11-05 02:30:30|455.57|451.47|455.6|451.5|455.62|451.52|455.5|451.4|7
1636079440000|2021-11-05 02:30:40|455.64|451.54|455.89|451.79|455.89|451.79|455.6|451.5|12
1636079450000|2021-11-05 02:30:50|455.91|451.81|455.84|451.74|455.97|451.87|455.84|451.74|13
1636079460000|2021-11-05 02:31:00|455.82|451.72|455.8|451.7|455.89|451.79|455.75|451.65|10
1636079470000|2021-11-05 02:31:10|455.86|451.76|455.52|451.42|455.86|451.76|455.52|451.42|25
1636079480000|2021-11-05 02:31:20|455.5|451.4|455.5|451.4|455.62|451.52|455.4|451.3|21
1636079490000|2021-11-05 02:31:30|455.51|451.41|455.58|451.48|455.58|451.48|455.48|451.38|12
1636079500000|2021-11-05 02:31:40|455.59|451.49|455.52|451.42|455.62|451.52|455.52|451.42|16
1636079510000|2021-11-05 02:31:50|455.65|451.55|455.58|451.48|455.71|451.61|455.5|451.4|15
1636079520000|2021-11-05 02:32:00|455.63|451.53|455.54|451.44|455.63|451.53|455.52|451.42|9
1636079530000|2021-11-05 02:32:10|455.56|451.46|455.47|451.37|455.62|451.52|455.4|451.3|12
1636079540000|2021-11-05 02:32:20|455.45|451.35|455.41|451.31|455.47|451.37|455.41|451.31|6
1636079550000|2021-11-05 02:32:30|455.45|451.35|455.47|451.37|455.5|451.4|455.42|451.32|11
1636079560000|2021-11-05 02:32:40|455.48|451.38|455.42|451.32|455.48|451.38|455.39|451.29|9
1636079570000|2021-11-05 02:32:50|455.43|451.33|455.41|451.31|455.45|451.35|455.36|451.26|9
1636079580000|2021-11-05 02:33:00|455.4|451.3|455.2|451.1|455.4|451.3|455.2|451.1|16
1636079590000|2021-11-05 02:33:10|455.24|451.14|455.39|451.29|455.4|451.3|455.2|451.1|16
1636079600000|2021-11-05 02:33:20|455.4|451.3|455.4|451.3|455.53|451.43|455.32|451.22|23
1636079610000|2021-11-05 02:33:30|455.39|451.29|455.38|451.28|455.41|451.31|455.36|451.26|11
1636079620000|2021-11-05 02:33:40|455.4|451.3|455.49|451.39|455.5|451.4|455.39|451.29|16
1636079630000|2021-11-05 02:33:50|455.51|451.41|455.49|451.39|455.51|451.41|455.49|451.39|2
1636079640000|2021-11-05 02:34:00|455.5|451.4|455.42|451.32|455.59|451.49|455.42|451.32|8
1636079650000|2021-11-05 02:34:10|455.43|451.33|455.5|451.4|455.71|451.61|455.43|451.33|11
1636079660000|2021-11-05 02:34:20|455.53|451.43|455.55|451.45|455.58|451.48|455.5|451.4|16
1636079670000|2021-11-05 02:34:30|455.51|451.41|455.52|451.42|455.53|451.43|455.51|451.41|5
1636079680000|2021-11-05 02:34:40|455.57|451.47|455.43|451.33|455.57|451.47|455.4|451.3|13
1636079690000|2021-11-05 02:34:50|455.4|451.3|455.3|451.2|455.42|451.32|455.28|451.18|24
1636079700000|2021-11-05 02:35:00|455.28|451.18|455.16|451.06|455.28|451.18|455.11|451.01|20
1636079710000|2021-11-05 02:35:10|455.17|451.07|455.06|450.96|455.17|451.07|455.06|450.96|16
1636079720000|2021-11-05 02:35:20|455.03|450.93|455|450.9|455.05|450.95|455|450.9|15
1636079730000|2021-11-05 02:35:30|454.99|450.89|455.08|450.98|455.08|450.98|454.97|450.87|9
1636079740000|2021-11-05 02:35:40|455.1|451|455.05|450.95|455.1|451|455.02|450.92|11
1636079750000|2021-11-05 02:35:50|455.04|450.94|454.87|450.77|455.04|450.94|454.86|450.76|14
1636079760000|2021-11-05 02:36:00|454.9|450.8|454.87|450.77|455|450.9|454.86|450.76|11
1636079770000|2021-11-05 02:36:10|454.84|450.74|454.89|450.79|454.94|450.84|454.75|450.65|9
1636079780000|2021-11-05 02:36:20|454.86|450.76|455|450.9|455|450.9|454.77|450.67|28
1636079790000|2021-11-05 02:36:30|454.99|450.89|454.74|450.64|454.99|450.89|454.71|450.61|23
1636079800000|2021-11-05 02:36:40|454.73|450.63|454.81|450.71|454.84|450.74|454.73|450.63|7
1636079810000|2021-11-05 02:36:50|454.79|450.69|454.76|450.66|454.79|450.69|454.76|450.66|4
1636079820000|2021-11-05 02:37:00|454.78|450.68|454.78|450.68|454.78|450.68|454.74|450.64|7
1636079830000|2021-11-05 02:37:10|454.8|450.7|454.75|450.65|454.91|450.81|454.72|450.62|16
1636079840000|2021-11-05 02:37:20|454.74|450.64|454.72|450.62|454.82|450.72|454.56|450.46|21
1636079850000|2021-11-05 02:37:30|454.7|450.6|454.65|450.55|454.86|450.76|454.6|450.5|12
1636079860000|2021-11-05 02:37:40|454.63|450.53|454.63|450.53|454.73|450.63|454.55|450.45|20
1636079870000|2021-11-05 02:37:50|454.62|450.52|454.62|450.52|454.62|450.52|454.61|450.51|3
1636079880000|2021-11-05 02:38:00|454.59|450.49|454.66|450.56|454.67|450.57|454.59|450.49|9
1636079890000|2021-11-05 02:38:10|454.67|450.57|454.58|450.48|454.67|450.57|454.54|450.44|7
1636079900000|2021-11-05 02:38:20|454.64|450.54|454.48|450.38|454.64|450.54|454.46|450.36|4
1636079910000|2021-11-05 02:38:30|454.45|450.35|454.41|450.31|454.57|450.47|454.4|450.3|12
1636079920000|2021-11-05 02:38:40|454.4|450.3|454.29|450.19|454.46|450.36|454.29|450.19|14
1636079930000|2021-11-05 02:38:50|454.28|450.18|454.16|450.06|454.28|450.18|454.16|450.06|7
1636079940000|2021-11-05 02:39:00|454.17|450.07|454.19|450.09|454.2|450.1|454.17|450.07|5
1636079950000|2021-11-05 02:39:10|454.2|450.1|454.2|450.1|454.2|450.1|454.19|450.09|3
1636079960000|2021-11-05 02:39:20|454.21|450.11|454.17|450.07|454.21|450.11|454.14|450.04|11
1636079970000|2021-11-05 02:39:30|454.16|450.06|454.15|450.05|454.17|450.07|454.12|450.02|13
1636079980000|2021-11-05 02:39:40|454.14|450.04|454.2|450.1|454.24|450.14|454.14|450.04|10
1636079990000|2021-11-05 02:39:50|454.17|450.07|454.11|450.01|454.18|450.08|454.05|449.95|9
1636080000000|2021-11-05 02:40:00|454.05|449.95|454.12|450.02|454.12|450.02|454.02|449.92|8
1636080010000|2021-11-05 02:40:10|454.11|450.01|454.12|450.02|454.3|450.2|454.05|449.95|12
1636080020000|2021-11-05 02:40:20|454.19|450.09|454.18|450.08|454.19|450.09|454.16|450.06|7
1636080040000|2021-11-05 02:40:40|454.16|450.06|454.17|450.07|454.2|450.1|454.1|450|6
1636080050000|2021-11-05 02:40:50|454.16|450.06|454.11|450.01|454.17|450.07|454.06|449.96|14
1636080060000|2021-11-05 02:41:00|454.14|450.04|454.19|450.09|454.21|450.11|454.14|450.04|12
1636080070000|2021-11-05 02:41:10|454.16|450.06|454.12|450.02|454.16|450.06|454.1|450|9
1636080080000|2021-11-05 02:41:20|454.07|449.97|454.07|449.97|454.07|449.97|454.07|449.97|1
1636080090000|2021-11-05 02:41:30|454.09|449.99|454.12|450.02|454.12|450.02|454.05|449.95|11
1636080100000|2021-11-05 02:41:40|454.1|450|454.15|450.05|454.15|450.05|454.05|449.95|6
1636080110000|2021-11-05 02:41:50|454.14|450.04|454.21|450.11|454.21|450.11|454.06|449.96|16
1636080120000|2021-11-05 02:42:00|454.28|450.18|454.3|450.2|454.37|450.27|454.13|450.03|14
1636080130000|2021-11-05 02:42:10|454.33|450.23|454.32|450.22|454.43|450.33|454.32|450.22|11
1636080140000|2021-11-05 02:42:20|454.33|450.23|454.32|450.22|454.4|450.3|454.31|450.21|7
1636080150000|2021-11-05 02:42:30|454.35|450.25|454.32|450.22|454.35|450.25|454.3|450.2|12
1636080160000|2021-11-05 02:42:40|454.33|450.23|454.29|450.19|454.39|450.29|454.2|450.1|14
1636080170000|2021-11-05 02:42:50|454.28|450.18|454.18|450.08|454.31|450.21|454.14|450.04|14
1636080180000|2021-11-05 02:43:00|454.19|450.09|454.14|450.04|454.19|450.09|454.12|450.02|9
1636080190000|2021-11-05 02:43:10|454.13|450.03|454.2|450.1|454.2|450.1|454.12|450.02|7
1636080200000|2021-11-05 02:43:20|454.13|450.03|454.27|450.17|454.35|450.25|454.13|450.03|14
1636080210000|2021-11-05 02:43:30|454.28|450.18|454.35|450.25|454.44|450.34|454.2|450.1|15
1636080220000|2021-11-05 02:43:40|454.36|450.26|454.36|450.26|454.36|450.26|454.3|450.2|7
1636080230000|2021-11-05 02:43:50|454.37|450.27|454.44|450.34|454.52|450.42|454.37|450.27|13
1636080240000|2021-11-05 02:44:00|454.43|450.33|454.44|450.34|454.44|450.34|454.39|450.29|4
1636080250000|2021-11-05 02:44:10|454.47|450.37|454.51|450.41|454.58|450.48|454.43|450.33|12
1636080260000|2021-11-05 02:44:20|454.47|450.37|454.43|450.33|454.51|450.41|454.43|450.33|8
1636080270000|2021-11-05 02:44:30|454.39|450.29|454.5|450.4|454.53|450.43|454.3|450.2|20
1636080280000|2021-11-05 02:44:40|454.43|450.33|454.34|450.24|454.45|450.35|454.29|450.19|19
1636080290000|2021-11-05 02:44:50|454.32|450.22|454.26|450.16|454.42|450.32|454.23|450.13|12
1636080300000|2021-11-05 02:45:00|454.25|450.15|454.34|450.24|454.35|450.25|454.22|450.12|17
1636080310000|2021-11-05 02:45:10|454.37|450.27|454.31|450.21|454.37|450.27|454.26|450.16|10
1636080320000|2021-11-05 02:45:20|454.32|450.22|454.29|450.19|454.32|450.22|454.26|450.16|10
1636080330000|2021-11-05 02:45:30|454.3|450.2|454.27|450.17|454.35|450.25|454.25|450.15|14
1636080340000|2021-11-05 02:45:40|454.28|450.18|454.27|450.17|454.28|450.18|454.25|450.15|6
1636080350000|2021-11-05 02:45:50|454.26|450.16|454.35|450.25|454.36|450.26|454.17|450.07|13
1636080360000|2021-11-05 02:46:00|454.34|450.24|454.35|450.25|454.38|450.28|454.23|450.13|14
1636080370000|2021-11-05 02:46:10|454.34|450.24|454.2|450.1|454.34|450.24|454.15|450.05|8
1636080380000|2021-11-05 02:46:20|454.22|450.12|454.2|450.1|454.22|450.12|454.2|450.1|2
1636080390000|2021-11-05 02:46:30|454.27|450.17|454.23|450.13|454.27|450.17|454.2|450.1|5
1636080400000|2021-11-05 02:46:40|454.28|450.18|454.34|450.24|454.36|450.26|454.28|450.18|8
1636080410000|2021-11-05 02:46:50|454.33|450.23|454.35|450.25|454.4|450.3|454.33|450.23|10
1636080420000|2021-11-05 02:47:00|454.36|450.26|454.39|450.29|454.4|450.3|454.34|450.24|10
1636080430000|2021-11-05 02:47:10|454.4|450.3|454.46|450.36|454.48|450.38|454.39|450.29|11
1636080440000|2021-11-05 02:47:20|454.52|450.42|454.54|450.44|454.62|450.52|454.5|450.4|12
1636080450000|2021-11-05 02:47:30|454.55|450.45|454.67|450.57|454.67|450.57|454.55|450.45|12
1636080460000|2021-11-05 02:47:40|454.83|450.73|454.83|450.73|454.97|450.87|454.73|450.63|18
1636080470000|2021-11-05 02:47:50|454.95|450.85|454.88|450.78|454.98|450.88|454.86|450.76|22
1636080480000|2021-11-05 02:48:00|454.79|450.69|454.82|450.72|454.86|450.76|454.74|450.64|11
1636080490000|2021-11-05 02:48:10|454.83|450.73|454.67|450.57|454.83|450.73|454.63|450.53|14
1636080500000|2021-11-05 02:48:20|454.56|450.46|454.59|450.49|454.67|450.57|454.52|450.42|16
1636080510000|2021-11-05 02:48:30|454.63|450.53|454.57|450.47|454.65|450.55|454.57|450.47|6
1636080520000|2021-11-05 02:48:40|454.61|450.51|454.67|450.57|454.67|450.57|454.5|450.4|13
1636080530000|2021-11-05 02:48:50|454.63|450.53|454.64|450.54|454.67|450.57|454.63|450.53|11
1636080540000|2021-11-05 02:49:00|454.52|450.42|454.62|450.52|454.64|450.54|454.52|450.42|11
1636080550000|2021-11-05 02:49:10|454.65|450.55|454.79|450.69|454.79|450.69|454.64|450.54|8
1636080560000|2021-11-05 02:49:20|454.83|450.73|454.79|450.69|454.83|450.73|454.6|450.5|12
1636080570000|2021-11-05 02:49:30|454.67|450.57|454.77|450.67|454.85|450.75|454.64|450.54|13
1636080580000|2021-11-05 02:49:40|454.85|450.75|454.67|450.57|454.86|450.76|454.67|450.57|7
1636080590000|2021-11-05 02:49:50|454.83|450.73|454.81|450.71|454.83|450.73|454.81|450.71|3
1636080600000|2021-11-05 02:50:00|454.8|450.7|454.85|450.75|454.85|450.75|454.8|450.7|6
1636080610000|2021-11-05 02:50:10|454.87|450.77|454.82|450.72|454.88|450.78|454.72|450.62|22
1636080620000|2021-11-05 02:50:20|454.84|450.74|454.54|450.44|454.89|450.79|454.54|450.44|20
1636080630000|2021-11-05 02:50:30|454.67|450.57|454.47|450.37|454.67|450.57|454.4|450.3|21
1636080640000|2021-11-05 02:50:40|454.48|450.38|454.66|450.56|454.68|450.58|454.48|450.38|20
1636080650000|2021-11-05 02:50:50|454.68|450.58|454.72|450.62|454.75|450.65|454.66|450.56|7
1636080660000|2021-11-05 02:51:00|454.79|450.69|454.79|450.69|454.79|450.69|454.79|450.69|1
1636080670000|2021-11-05 02:51:10|454.76|450.66|454.92|450.82|454.93|450.83|454.76|450.66|14
1636080680000|2021-11-05 02:51:20|454.88|450.78|454.93|450.83|454.93|450.83|454.88|450.78|6
1636080690000|2021-11-05 02:51:30|454.95|450.85|454.95|450.85|454.95|450.85|454.95|450.85|1
1636080700000|2021-11-05 02:51:40|454.94|450.84|455.08|450.98|455.09|450.99|454.92|450.82|11
1636080710000|2021-11-05 02:51:50|455.09|450.99|455.15|451.05|455.2|451.1|455.09|450.99|11
1636080720000|2021-11-05 02:52:00|455.12|451.02|454.9|450.8|455.12|451.02|454.88|450.78|10
1636080730000|2021-11-05 02:52:10|454.88|450.78|454.74|450.64|454.89|450.79|454.74|450.64|11
1636080740000|2021-11-05 02:52:20|454.73|450.63|454.61|450.51|454.75|450.65|454.61|450.51|5
1636080750000|2021-11-05 02:52:30|454.86|450.76|454.67|450.57|454.86|450.76|454.55|450.45|19
1636080770000|2021-11-05 02:52:50|454.62|450.52|454.55|450.45|454.69|450.59|454.55|450.45|11
1636080780000|2021-11-05 02:53:00|454.59|450.49|454.65|450.55|454.81|450.71|454.59|450.49|20
1636080790000|2021-11-05 02:53:10|454.63|450.53|454.63|450.53|454.7|450.6|454.53|450.43|19
1636080800000|2021-11-05 02:53:20|454.64|450.54|454.66|450.56|454.66|450.56|454.58|450.48|11
1636080810000|2021-11-05 02:53:30|454.65|450.55|454.57|450.47|454.65|450.55|454.55|450.45|13
1636080820000|2021-11-05 02:53:40|454.55|450.45|454.66|450.56|454.66|450.56|454.55|450.45|10
1636080830000|2021-11-05 02:53:50|454.65|450.55|454.72|450.62|454.76|450.66|454.63|450.53|9
1636080840000|2021-11-05 02:54:00|454.75|450.65|454.63|450.53|454.75|450.65|454.63|450.53|14
1636080850000|2021-11-05 02:54:10|454.64|450.54|454.57|450.47|454.66|450.56|454.51|450.41|9
1636080860000|2021-11-05 02:54:20|454.5|450.4|454.56|450.46|454.57|450.47|454.5|450.4|3
1636080870000|2021-11-05 02:54:30|454.54|450.44|454.63|450.53|454.63|450.53|454.54|450.44|18
1636080880000|2021-11-05 02:54:40|454.64|450.54|454.56|450.46|454.67|450.57|454.56|450.46|7
1636080890000|2021-11-05 02:54:50|454.54|450.44|454.53|450.43|454.57|450.47|454.51|450.41|9
1636080910000|2021-11-05 02:55:10|454.51|450.41|454.31|450.21|454.54|450.44|454.31|450.21|9
1636080920000|2021-11-05 02:55:20|454.28|450.18|454.14|450.04|454.28|450.18|454.14|450.04|19
1636080930000|2021-11-05 02:55:30|454.13|450.03|454.13|450.03|454.14|450.04|454.12|450.02|5
1636080940000|2021-11-05 02:55:40|454.12|450.02|454.16|450.06|454.16|450.06|454.12|450.02|7
1636080950000|2021-11-05 02:55:50|454.17|450.07|454.17|450.07|454.17|450.07|454.12|450.02|6
1636080960000|2021-11-05 02:56:00|454.15|450.05|454.22|450.12|454.22|450.12|454.13|450.03|9
1636080970000|2021-11-05 02:56:10|454.23|450.13|454.08|449.98|454.23|450.13|454.08|449.98|20
1636080980000|2021-11-05 02:56:20|454.09|449.99|454.16|450.06|454.17|450.07|454.08|449.98|11
1636080990000|2021-11-05 02:56:30|454.17|450.07|454.08|449.98|454.17|450.07|454|449.9|18
1636081000000|2021-11-05 02:56:40|454.09|449.99|453.87|449.77|454.09|449.99|453.84|449.74|8
1636081010000|2021-11-05 02:56:50|453.85|449.75|453.91|449.81|453.91|449.81|453.85|449.75|2
1636081020000|2021-11-05 02:57:00|453.92|449.82|453.86|449.76|453.92|449.82|453.84|449.74|7
1636081030000|2021-11-05 02:57:10|453.81|449.71|453.77|449.67|453.82|449.72|453.77|449.67|14
1636081040000|2021-11-05 02:57:20|453.81|449.71|453.78|449.68|453.81|449.71|453.78|449.68|3
1636081050000|2021-11-05 02:57:30|453.77|449.67|453.71|449.61|453.77|449.67|453.68|449.58|8
1636081060000|2021-11-05 02:57:40|453.72|449.62|453.79|449.69|453.79|449.69|453.71|449.61|8
1636081070000|2021-11-05 02:57:50|453.81|449.71|453.86|449.76|453.91|449.81|453.81|449.71|9
1636081080000|2021-11-05 02:58:00|453.91|449.81|453.86|449.76|453.91|449.81|453.86|449.76|2
1636081090000|2021-11-05 02:58:10|453.8|449.7|453.75|449.65|453.95|449.85|453.72|449.62|18
1636081100000|2021-11-05 02:58:20|453.73|449.63|453.7|449.6|453.75|449.65|453.68|449.58|6
1636081110000|2021-11-05 02:58:30|453.69|449.59|453.81|449.71|453.87|449.77|453.69|449.59|9
1636081120000|2021-11-05 02:58:40|453.69|449.59|453.72|449.62|453.73|449.63|453.68|449.58|11
1636081130000|2021-11-05 02:58:50|453.73|449.63|453.73|449.63|453.73|449.63|453.7|449.6|3
1636081140000|2021-11-05 02:59:00|453.74|449.64|453.77|449.67|453.78|449.68|453.74|449.64|4
1636081150000|2021-11-05 02:59:10|453.81|449.71|453.7|449.6|453.81|449.71|453.64|449.54|9
1636081160000|2021-11-05 02:59:20|453.67|449.57|453.44|449.34|453.67|449.57|453.42|449.32|14
1636081170000|2021-11-05 02:59:30|453.49|449.39|453.51|449.41|453.51|449.41|453.42|449.32|4
1636081180000|2021-11-05 02:59:40|453.42|449.32|453.11|449.01|453.42|449.32|453.08|448.98|8
1636081190000|2021-11-05 02:59:50|453.1|449|452.91|448.81|453.11|449.01|452.91|448.81|11
1636081200000|2021-11-05 03:00:00|452.92|448.82|453.21|449.11|453.21|449.11|452.92|448.82|14
1636081210000|2021-11-05 03:00:10|453.2|449.1|453.22|449.12|453.24|449.14|453.17|449.07|14
1636081220000|2021-11-05 03:00:20|453.2|449.1|453.41|449.31|453.41|449.31|453.2|449.1|12
1636081230000|2021-11-05 03:00:30|453.44|449.34|453.67|449.57|453.67|449.57|453.44|449.34|14
1636081240000|2021-11-05 03:00:40|453.73|449.63|453.69|449.59|453.73|449.63|453.68|449.58|7
1636081250000|2021-11-05 03:00:50|453.7|449.6|453.69|449.59|453.7|449.6|453.69|449.59|2
1636081260000|2021-11-05 03:01:00|453.68|449.58|453.51|449.41|453.68|449.58|453.37|449.27|10
1636081270000|2021-11-05 03:01:10|453.52|449.42|453.56|449.46|453.56|449.46|453.47|449.37|7
1636081280000|2021-11-05 03:01:20|453.54|449.44|453.58|449.48|453.59|449.49|453.54|449.44|10
1636081290000|2021-11-05 03:01:30|453.59|449.49|453.53|449.43|453.61|449.51|453.53|449.43|8
1636081300000|2021-11-05 03:01:40|453.56|449.46|453.1|449|453.58|449.48|453.1|449|24
1636081310000|2021-11-05 03:01:50|453.11|449.01|453.04|448.94|453.15|449.05|453.04|448.94|20
1636081320000|2021-11-05 03:02:00|453.03|448.93|453.14|449.04|453.14|449.04|452.99|448.89|7
1636081330000|2021-11-05 03:02:10|453.17|449.07|453.26|449.16|453.27|449.17|453.17|449.07|12
1636081340000|2021-11-05 03:02:20|453.23|449.13|453.35|449.25|453.41|449.31|453.2|449.1|7
1636081350000|2021-11-05 03:02:30|453.26|449.16|453.28|449.18|453.36|449.26|453.24|449.14|7
1636081360000|2021-11-05 03:02:40|453.33|449.23|453.28|449.18|453.41|449.31|453.28|449.18|4
1636081370000|2021-11-05 03:02:50|453.27|449.17|453.27|449.17|453.35|449.25|453.27|449.17|7
1636081380000|2021-11-05 03:03:00|453.31|449.21|453.69|449.59|453.69|449.59|453.31|449.21|22
1636081390000|2021-11-05 03:03:10|453.71|449.61|453.53|449.43|453.73|449.63|453.44|449.34|16
1636081400000|2021-11-05 03:03:20|453.56|449.46|453.47|449.37|453.59|449.49|453.43|449.33|11
1636081410000|2021-11-05 03:03:30|453.49|449.39|453.56|449.46|453.57|449.47|453.4|449.3|11
1636081420000|2021-11-05 03:03:40|453.57|449.47|453.46|449.36|453.58|449.48|453.4|449.3|9
1636081430000|2021-11-05 03:03:50|453.47|449.37|453.47|449.37|453.49|449.39|453.41|449.31|13
1636081440000|2021-11-05 03:04:00|453.49|449.39|453.51|449.41|453.51|449.41|453.47|449.37|4
1636081450000|2021-11-05 03:04:10|453.52|449.42|453.57|449.47|453.64|449.54|453.5|449.4|11
1636081460000|2021-11-05 03:04:20|453.55|449.45|453.65|449.55|453.65|449.55|453.55|449.45|5
1636081470000|2021-11-05 03:04:30|453.64|449.54|453.58|449.48|453.65|449.55|453.58|449.48|4
1636081480000|2021-11-05 03:04:40|453.57|449.47|453.57|449.47|453.7|449.6|453.57|449.47|14
1636081490000|2021-11-05 03:04:50|453.66|449.56|453.74|449.64|453.75|449.65|453.48|449.38|13
1636081500000|2021-11-05 03:05:00|453.73|449.63|453.73|449.63|453.73|449.63|453.73|449.63|1
1636081510000|2021-11-05 03:05:10|453.7|449.6|453.74|449.64|453.74|449.64|453.69|449.59|7
1636081520000|2021-11-05 03:05:20|453.73|449.63|453.8|449.7|453.8|449.7|453.73|449.63|4
1636081530000|2021-11-05 03:05:30|453.83|449.73|453.96|449.86|453.96|449.86|453.83|449.73|4
1636081540000|2021-11-05 03:05:40|454.06|449.96|454.08|449.98|454.13|450.03|454.05|449.95|6
1636081550000|2021-11-05 03:05:50|454.18|450.08|454.16|450.06|454.24|450.14|454.08|449.98|20
1636081560000|2021-11-05 03:06:00|454.15|450.05|453.99|449.89|454.18|450.08|453.95|449.85|17
1636081570000|2021-11-05 03:06:10|454.01|449.91|454.01|449.91|454.09|449.99|454.01|449.91|12
1636081580000|2021-11-05 03:06:20|454.02|449.92|454.02|449.92|454.02|449.92|454.02|449.92|1
1636081590000|2021-11-05 03:06:30|454.03|449.93|454.12|450.02|454.12|450.02|453.97|449.87|16
1636081600000|2021-11-05 03:06:40|454.14|450.04|454.29|450.19|454.44|450.34|454.09|449.99|22
1636081610000|2021-11-05 03:06:50|454.35|450.25|454.35|450.25|454.38|450.28|454.33|450.23|11
1636081620000|2021-11-05 03:07:00|454.39|450.29|454.46|450.36|454.47|450.37|454.39|450.29|7
1636081630000|2021-11-05 03:07:10|454.47|450.37|454.45|450.35|454.51|450.41|454.36|450.26|12
1636081640000|2021-11-05 03:07:20|454.42|450.32|454.33|450.23|454.51|450.41|454.33|450.23|14
1636081650000|2021-11-05 03:07:30|454.34|450.24|454.37|450.27|454.39|450.29|454.33|450.23|9
1636081660000|2021-11-05 03:07:40|454.38|450.28|454.3|450.2|454.38|450.28|454.29|450.19|12
1636081670000|2021-11-05 03:07:50|454.29|450.19|454.02|449.92|454.29|450.19|454.02|449.92|18
1636081680000|2021-11-05 03:08:00|454.03|449.93|454.05|449.95|454.08|449.98|453.99|449.89|15
1636081690000|2021-11-05 03:08:10|454.06|449.96|454.12|450.02|454.12|450.02|454.02|449.92|10
1636081700000|2021-11-05 03:08:20|454.11|450.01|454.11|450.01|454.12|450.02|454.11|450.01|5
1636081710000|2021-11-05 03:08:30|454.12|450.02|454.1|450|454.12|450.02|454.1|450|5
1636081720000|2021-11-05 03:08:40|454.11|450.01|454.25|450.15|454.25|450.15|454.09|449.99|8
1636081730000|2021-11-05 03:08:50|454.26|450.16|454.26|450.16|454.26|450.16|454.2|450.1|7
1636081740000|2021-11-05 03:09:00|454.23|450.13|454.25|450.15|454.25|450.15|454.23|450.13|4
1636081750000|2021-11-05 03:09:10|454.3|450.2|454.2|450.1|454.38|450.28|454.16|450.06|12
1636081760000|2021-11-05 03:09:20|454.23|450.13|454.28|450.18|454.35|450.25|454.21|450.11|11
1636081770000|2021-11-05 03:09:30|454.24|450.14|454.19|450.09|454.28|450.18|454.17|450.07|9
1636081790000|2021-11-05 03:09:50|454.25|450.15|454.17|450.07|454.25|450.15|454.15|450.05|7
1636081800000|2021-11-05 03:10:00|454.19|450.09|454.18|450.08|454.25|450.15|454.1|450|5
1636081810000|2021-11-05 03:10:10|454.1|450|454.18|450.08|454.25|450.15|454.1|450|6
1636081820000|2021-11-05 03:10:20|454.23|450.13|454.15|450.05|454.23|450.13|454.09|449.99|10
1636081830000|2021-11-05 03:10:30|454.23|450.13|454.15|450.05|454.24|450.14|454.15|450.05|11
1636081840000|2021-11-05 03:10:40|454|449.9|454.18|450.08|454.26|450.16|454|449.9|8
1636081850000|2021-11-05 03:10:50|454.17|450.07|454.15|450.05|454.23|450.13|454.14|450.04|6
1636081860000|2021-11-05 03:11:00|454.16|450.06|454.12|450.02|454.26|450.16|454.11|450.01|13
1636081870000|2021-11-05 03:11:10|454.16|450.06|453.93|449.83|454.16|450.06|453.91|449.81|14
1636081880000|2021-11-05 03:11:20|453.83|449.73|454.01|449.91|454.03|449.93|453.83|449.73|8
1636081890000|2021-11-05 03:11:30|454.02|449.92|454.01|449.91|454.03|449.93|454.01|449.91|9
1636081900000|2021-11-05 03:11:40|453.97|449.87|454.13|450.03|454.13|450.03|453.97|449.87|13
1636081910000|2021-11-05 03:11:50|454.17|450.07|454.04|449.94|454.22|450.12|454.02|449.92|12
1636081920000|2021-11-05 03:12:00|454|449.9|453.96|449.86|454|449.9|453.95|449.85|7
1636081930000|2021-11-05 03:12:10|453.95|449.85|453.69|449.59|453.96|449.86|453.65|449.55|20
1636081940000|2021-11-05 03:12:20|453.68|449.58|453.78|449.68|453.87|449.77|453.63|449.53|22
1636081950000|2021-11-05 03:12:30|453.79|449.69|453.95|449.85|453.99|449.89|453.79|449.69|13
1636081960000|2021-11-05 03:12:40|454.02|449.92|454.13|450.03|454.21|450.11|454.02|449.92|12
1636081970000|2021-11-05 03:12:50|454.11|450.01|454.17|450.07|454.17|450.07|454.08|449.98|13
1636081980000|2021-11-05 03:13:00|454.15|450.05|454.21|450.11|454.21|450.11|454.11|450.01|9
1636081990000|2021-11-05 03:13:10|454.22|450.12|454.1|450|454.22|450.12|454.08|449.98|12
1636082000000|2021-11-05 03:13:20|454.12|450.02|454.42|450.32|454.42|450.32|454.12|450.02|19
1636082010000|2021-11-05 03:13:30|454.39|450.29|454.53|450.43|454.54|450.44|454.36|450.26|13
1636082020000|2021-11-05 03:13:40|454.52|450.42|454.74|450.64|454.83|450.73|454.52|450.42|15
1636082030000|2021-11-05 03:13:50|454.71|450.61|454.57|450.47|454.79|450.69|454.47|450.37|19
1636082040000|2021-11-05 03:14:00|454.45|450.35|454.62|450.52|454.64|450.54|454.45|450.35|16
1636082050000|2021-11-05 03:14:10|454.59|450.49|454.69|450.59|454.74|450.64|454.56|450.46|15
1636082060000|2021-11-05 03:14:20|454.6|450.5|454.94|450.84|455.02|450.92|454.6|450.5|17
1636082070000|2021-11-05 03:14:30|455.05|450.95|455.03|450.93|455.15|451.05|454.94|450.84|19
1636082080000|2021-11-05 03:14:40|455.11|451.01|455.24|451.14|455.24|451.14|455.11|451.01|7
1636082090000|2021-11-05 03:14:50|455.28|451.18|455.65|451.55|455.67|451.57|455.28|451.18|18
1636082100000|2021-11-05 03:15:00|455.66|451.56|456.04|451.94|456.04|451.94|455.66|451.56|15
1636082110000|2021-11-05 03:15:10|456.02|451.92|456.1|452|456.12|452.02|456.02|451.92|14
1636082120000|2021-11-05 03:15:20|456.13|452.03|456.11|452.01|456.15|452.05|456.08|451.98|17
1636082130000|2021-11-05 03:15:30|456.07|451.97|455.67|451.57|456.12|452.02|455.61|451.51|28
1636082140000|2021-11-05 03:15:40|455.69|451.59|456|451.9|456|451.9|455.56|451.46|30
1636082150000|2021-11-05 03:15:50|455.94|451.84|456.09|451.99|456.13|452.03|455.94|451.84|17
1636082160000|2021-11-05 03:16:00|456.11|452.01|456.24|452.14|456.24|452.14|456.08|451.98|14
1636082170000|2021-11-05 03:16:10|456.26|452.16|456.05|451.95|456.26|452.16|456.02|451.92|16
1636082180000|2021-11-05 03:16:20|456.2|452.1|456.23|452.13|456.23|452.13|456.18|452.08|12
1636082190000|2021-11-05 03:16:30|456.28|452.18|456.51|452.41|456.56|452.46|456.28|452.18|23
1636082200000|2021-11-05 03:16:40|456.54|452.44|456.53|452.43|456.56|452.46|456.51|452.41|13
1636082210000|2021-11-05 03:16:50|456.58|452.48|456.55|452.45|456.61|452.51|456.5|452.4|16
1636082220000|2021-11-05 03:17:00|456.54|452.44|456.33|452.23|456.61|452.51|456.32|452.22|28
1636082230000|2021-11-05 03:17:10|456.38|452.28|455.97|451.87|456.39|452.29|455.84|451.74|23
1636082240000|2021-11-05 03:17:20|455.98|451.88|456.1|452|456.16|452.06|455.92|451.82|22
1636082250000|2021-11-05 03:17:30|456.08|451.98|455.96|451.86|456.09|451.99|455.9|451.8|12
1636082260000|2021-11-05 03:17:40|456.01|451.91|455.99|451.89|456.03|451.93|455.91|451.81|8
1636082270000|2021-11-05 03:17:50|455.98|451.88|456.29|452.19|456.32|452.22|455.86|451.76|20
1636082280000|2021-11-05 03:18:00|456.34|452.24|456.4|452.3|456.46|452.36|456.34|452.24|15
1636082290000|2021-11-05 03:18:10|456.36|452.26|456.43|452.33|456.51|452.41|456.36|452.26|12
1636082300000|2021-11-05 03:18:20|456.42|452.32|456.51|452.41|456.52|452.42|456.42|452.32|9
1636082310000|2021-11-05 03:18:30|456.52|452.42|456.53|452.43|456.56|452.46|456.51|452.41|7
1636082320000|2021-11-05 03:18:40|456.54|452.44|456.61|452.51|456.61|452.51|456.5|452.4|10
1636082330000|2021-11-05 03:18:50|456.62|452.52|456.62|452.52|456.62|452.52|456.62|452.52|1
1636082340000|2021-11-05 03:19:00|456.61|452.51|456.64|452.54|456.7|452.6|456.61|452.51|7
1636082350000|2021-11-05 03:19:10|456.68|452.58|456.66|452.56|456.68|452.58|456.64|452.54|9
1636082360000|2021-11-05 03:19:20|456.7|452.6|456.66|452.56|456.7|452.6|456.65|452.55|5
1636082370000|2021-11-05 03:19:30|456.63|452.53|456.77|452.67|456.78|452.68|456.63|452.53|9
1636082380000|2021-11-05 03:19:40|456.8|452.7|456.92|452.82|456.93|452.83|456.8|452.7|13
1636082390000|2021-11-05 03:19:50|456.93|452.83|456.87|452.77|456.94|452.84|456.87|452.77|8
1636082400000|2021-11-05 03:20:00|456.88|452.78|456.92|452.82|456.92|452.82|456.88|452.78|8
1636082410000|2021-11-05 03:20:10|456.93|452.83|457.04|452.94|457.04|452.94|456.93|452.83|6
1636082420000|2021-11-05 03:20:20|457.01|452.91|456.97|452.87|457.01|452.91|456.96|452.86|11
1636082430000|2021-11-05 03:20:30|456.96|452.86|456.92|452.82|456.96|452.86|456.92|452.82|7
1636082440000|2021-11-05 03:20:40|456.93|452.83|456.97|452.87|457|452.9|456.93|452.83|12
1636082450000|2021-11-05 03:20:50|456.95|452.85|457.03|452.93|457.03|452.93|456.9|452.8|16
1636082460000|2021-11-05 03:21:00|456.95|452.85|456.67|452.57|457.01|452.91|456.67|452.57|29
1636082470000|2021-11-05 03:21:10|456.65|452.55|456.94|452.84|456.98|452.88|456.63|452.53|26
1636082480000|2021-11-05 03:21:20|456.93|452.83|456.94|452.84|456.95|452.85|456.87|452.77|18
1636082490000|2021-11-05 03:21:30|456.93|452.83|456.95|452.85|456.98|452.88|456.78|452.68|19
1636082500000|2021-11-05 03:21:40|456.96|452.86|456.91|452.81|457|452.9|456.8|452.7|22
1636082510000|2021-11-05 03:21:50|456.92|452.82|456.85|452.75|457|452.9|456.85|452.75|15
1636082520000|2021-11-05 03:22:00|456.86|452.76|456.86|452.76|456.88|452.78|456.85|452.75|7
1636082530000|2021-11-05 03:22:10|456.85|452.75|456.91|452.81|456.92|452.82|456.82|452.72|16
1636082540000|2021-11-05 03:22:20|456.86|452.76|456.83|452.73|456.93|452.83|456.82|452.72|9
1636082550000|2021-11-05 03:22:30|456.84|452.74|456.88|452.78|456.88|452.78|456.84|452.74|4
1636082560000|2021-11-05 03:22:40|456.87|452.77|456.86|452.76|456.93|452.83|456.84|452.74|12
1636082570000|2021-11-05 03:22:50|456.88|452.78|456.91|452.81|456.91|452.81|456.87|452.77|10
1636082580000|2021-11-05 03:23:00|456.95|452.85|456.98|452.88|457.03|452.93|456.9|452.8|12
1636082590000|2021-11-05 03:23:10|456.94|452.84|456.88|452.78|456.99|452.89|456.82|452.72|20
1636082600000|2021-11-05 03:23:20|456.9|452.8|456.95|452.85|456.96|452.86|456.87|452.77|17
1636082610000|2021-11-05 03:23:30|456.96|452.86|457.21|453.11|457.22|453.12|456.96|452.86|15
1636082620000|2021-11-05 03:23:40|457.24|453.14|457.16|453.06|457.24|453.14|457.16|453.06|7
1636082630000|2021-11-05 03:23:50|457.15|453.05|457.19|453.09|457.21|453.11|457.15|453.05|6
1636082640000|2021-11-05 03:24:00|457.2|453.1|457.2|453.1|457.2|453.1|457.2|453.1|1
1636082650000|2021-11-05 03:24:10|457.19|453.09|456.95|452.85|457.19|453.09|456.95|452.85|20
1636082660000|2021-11-05 03:24:20|456.94|452.84|456.52|452.42|456.94|452.84|456.5|452.4|24
1636082670000|2021-11-05 03:24:30|456.47|452.37|456.62|452.52|456.62|452.52|456.35|452.25|23
1636082680000|2021-11-05 03:24:40|456.64|452.54|456.75|452.65|456.83|452.73|456.47|452.37|25
1636082690000|2021-11-05 03:24:50|456.62|452.52|456.5|452.4|456.66|452.56|456.5|452.4|14
1636082700000|2021-11-05 03:25:00|456.62|452.52|456.61|452.51|456.65|452.55|456.5|452.4|11
1636082710000|2021-11-05 03:25:10|456.63|452.53|456.72|452.62|456.73|452.63|456.58|452.48|10
1636082720000|2021-11-05 03:25:20|456.75|452.65|456.83|452.73|456.83|452.73|456.72|452.62|7
1636082730000|2021-11-05 03:25:30|456.91|452.81|456.98|452.88|456.98|452.88|456.9|452.8|12
1636082740000|2021-11-05 03:25:40|456.97|452.87|456.82|452.72|456.97|452.87|456.79|452.69|10
1636082750000|2021-11-05 03:25:50|456.79|452.69|457.01|452.91|457.01|452.91|456.79|452.69|17
1636082760000|2021-11-05 03:26:00|456.97|452.87|457.1|453|457.15|453.05|456.97|452.87|20
1636082770000|2021-11-05 03:26:10|457.06|452.96|456.87|452.77|457.07|452.97|456.8|452.7|29
1636082780000|2021-11-05 03:26:20|456.85|452.75|456.88|452.78|456.96|452.86|456.84|452.74|17
1636082790000|2021-11-05 03:26:30|456.89|452.79|456.85|452.75|456.99|452.89|456.84|452.74|21
1636082800000|2021-11-05 03:26:40|456.83|452.73|456.84|452.74|456.89|452.79|456.74|452.64|11
1636082810000|2021-11-05 03:26:50|456.82|452.72|456.88|452.78|456.9|452.8|456.82|452.72|17
1636082820000|2021-11-05 03:27:00|456.86|452.76|457.07|452.97|457.07|452.97|456.84|452.74|23
1636082830000|2021-11-05 03:27:10|457.04|452.94|456.95|452.85|457.05|452.95|456.92|452.82|17
1636082840000|2021-11-05 03:27:20|456.92|452.82|456.88|452.78|457.01|452.91|456.82|452.72|19
1636082850000|2021-11-05 03:27:30|456.89|452.79|456.82|452.72|456.9|452.8|456.82|452.72|13
1636082860000|2021-11-05 03:27:40|456.78|452.68|456.62|452.52|456.78|452.68|456.6|452.5|13
1636082870000|2021-11-05 03:27:50|456.59|452.49|456.68|452.58|456.68|452.58|456.58|452.48|11
1636082880000|2021-11-05 03:28:00|456.67|452.57|456.85|452.75|456.85|452.75|456.67|452.57|25
1636082890000|2021-11-05 03:28:10|456.86|452.76|456.98|452.88|457.01|452.91|456.86|452.76|24
1636082900000|2021-11-05 03:28:20|456.97|452.87|456.81|452.71|456.97|452.87|456.74|452.64|17
1636082910000|2021-11-05 03:28:30|456.89|452.79|456.94|452.84|456.95|452.85|456.81|452.71|23
1636082920000|2021-11-05 03:28:40|456.93|452.83|456.97|452.87|457.06|452.96|456.89|452.79|23
1636082930000|2021-11-05 03:28:50|457|452.9|457.03|452.93|457.09|452.99|456.89|452.79|19
1636082940000|2021-11-05 03:29:00|457.01|452.91|457.02|452.92|457.08|452.98|456.98|452.88|10
1636082950000|2021-11-05 03:29:10|456.99|452.89|457.04|452.94|457.05|452.95|456.99|452.89|10
1636082960000|2021-11-05 03:29:20|457.05|452.95|457.04|452.94|457.05|452.95|457.04|452.94|2
1636082970000|2021-11-05 03:29:30|457.05|452.95|456.9|452.8|457.05|452.95|456.9|452.8|9
1636082980000|2021-11-05 03:29:40|456.87|452.77|457.12|453.02|457.12|453.02|456.69|452.59|24
1636082990000|2021-11-05 03:29:50|457.13|453.03|457.23|453.13|457.3|453.2|457.08|452.98|13
1636083000000|2021-11-05 03:30:00|457.24|453.14|457.24|453.14|457.37|453.27|457.24|453.14|7
1636083010000|2021-11-05 03:30:10|457.25|453.15|457.34|453.24|457.47|453.37|457.25|453.15|16
1636083020000|2021-11-05 03:30:20|457.35|453.25|457.36|453.26|457.36|453.26|457.35|453.25|2
1636083030000|2021-11-05 03:30:30|457.35|453.25|457.08|452.98|457.35|453.25|457.08|452.98|11
1636083040000|2021-11-05 03:30:40|457.01|452.91|457.05|452.95|457.05|452.95|456.9|452.8|13
1636083050000|2021-11-05 03:30:50|457.04|452.94|457.04|452.94|457.04|452.94|456.92|452.82|18
1636083060000|2021-11-05 03:31:00|456.99|452.89|457.12|453.02|457.12|453.02|456.94|452.84|10
1636083070000|2021-11-05 03:31:10|457.14|453.04|457.17|453.07|457.2|453.1|457.05|452.95|13
1636083080000|2021-11-05 03:31:20|457.13|453.03|457.1|453|457.14|453.04|456.98|452.88|14
1636083090000|2021-11-05 03:31:30|457.09|452.99|457.07|452.97|457.09|452.99|457|452.9|20
1636083100000|2021-11-05 03:31:40|457.08|452.98|457.2|453.1|457.22|453.12|457.07|452.97|10
1636083110000|2021-11-05 03:31:50|457.19|453.09|457.16|453.06|457.2|453.1|457.12|453.02|14
1636083120000|2021-11-05 03:32:00|457.15|453.05|457.22|453.12|457.3|453.2|457.14|453.04|8
1636083130000|2021-11-05 03:32:10|457.21|453.11|457.05|452.95|457.21|453.11|457|452.9|23
1636083140000|2021-11-05 03:32:20|457.1|453|457.08|452.98|457.13|453.03|457.08|452.98|14
1636083150000|2021-11-05 03:32:30|457.09|452.99|456.97|452.87|457.11|453.01|456.97|452.87|14
1636083160000|2021-11-05 03:32:40|456.98|452.88|456.83|452.73|456.98|452.88|456.83|452.73|14
1636083170000|2021-11-05 03:32:50|456.81|452.71|456.76|452.66|456.86|452.76|456.76|452.66|16
1636083180000|2021-11-05 03:33:00|456.81|452.71|456.73|452.63|456.84|452.74|456.73|452.63|9
1636083190000|2021-11-05 03:33:10|456.75|452.65|456.75|452.65|456.75|452.65|456.74|452.64|3
1636083200000|2021-11-05 03:33:20|456.8|452.7|456.77|452.67|456.8|452.7|456.64|452.54|17
1636083210000|2021-11-05 03:33:30|456.72|452.62|456.69|452.59|456.74|452.64|456.69|452.59|9
1636083220000|2021-11-05 03:33:40|456.67|452.57|456.51|452.41|456.67|452.57|456.5|452.4|13
1636083230000|2021-11-05 03:33:50|456.5|452.4|456.58|452.48|456.61|452.51|456.5|452.4|14
1636083240000|2021-11-05 03:34:00|456.57|452.47|456.57|452.47|456.59|452.49|456.51|452.41|16
1636083250000|2021-11-05 03:34:10|456.49|452.39|456.38|452.28|456.59|452.49|456.38|452.28|18
1636083260000|2021-11-05 03:34:20|456.43|452.33|456.34|452.24|456.46|452.36|456.22|452.12|14
1636083270000|2021-11-05 03:34:30|456.32|452.22|456.45|452.35|456.5|452.4|456.3|452.2|23
1636083280000|2021-11-05 03:34:40|456.46|452.36|456.44|452.34|456.47|452.37|456.44|452.34|7
1636083290000|2021-11-05 03:34:50|456.42|452.32|456.28|452.18|456.42|452.32|456.28|452.18|8
1636083300000|2021-11-05 03:35:00|456.25|452.15|456.5|452.4|456.5|452.4|456.23|452.13|15
1636083310000|2021-11-05 03:35:10|456.49|452.39|456.5|452.4|456.59|452.49|456.45|452.35|14
1636083320000|2021-11-05 03:35:20|456.51|452.41|456.57|452.47|456.57|452.47|456.33|452.23|14
1636083330000|2021-11-05 03:35:30|456.6|452.5|456.46|452.36|456.6|452.5|456.46|452.36|7
1636083340000|2021-11-05 03:35:40|456.47|452.37|456.6|452.5|456.6|452.5|456.47|452.37|6
1636083350000|2021-11-05 03:35:50|456.46|452.36|456.59|452.49|456.6|452.5|456.46|452.36|7
1636083360000|2021-11-05 03:36:00|456.48|452.38|456.59|452.49|456.59|452.49|456.48|452.38|3
1636083370000|2021-11-05 03:36:10|456.54|452.44|456.59|452.49|456.59|452.49|456.54|452.44|2
1636083380000|2021-11-05 03:36:20|456.52|452.42|456.59|452.49|456.6|452.5|456.52|452.42|7
1636083390000|2021-11-05 03:36:30|456.6|452.5|456.53|452.43|456.6|452.5|456.53|452.43|4
1636083400000|2021-11-05 03:36:40|456.59|452.49|456.58|452.48|456.6|452.5|456.54|452.44|12
1636083410000|2021-11-05 03:36:50|456.59|452.49|456.59|452.49|456.6|452.5|456.57|452.47|5
1636083420000|2021-11-05 03:37:00|456.6|452.5|456.54|452.44|456.6|452.5|456.53|452.43|6
1636083430000|2021-11-05 03:37:10|456.61|452.51|456.73|452.63|456.73|452.63|456.61|452.51|16
1636083440000|2021-11-05 03:37:20|456.74|452.64|456.69|452.59|456.74|452.64|456.65|452.55|12
1636083450000|2021-11-05 03:37:30|456.7|452.6|456.74|452.64|456.74|452.64|456.69|452.59|12
1636083460000|2021-11-05 03:37:40|456.72|452.62|456.73|452.63|456.73|452.63|456.71|452.61|3
1636083470000|2021-11-05 03:37:50|456.71|452.61|456.66|452.56|456.77|452.67|456.66|452.56|10
1636083480000|2021-11-05 03:38:00|456.7|452.6|456.65|452.55|456.82|452.72|456.65|452.55|14
1636083490000|2021-11-05 03:38:10|456.66|452.56|456.62|452.52|456.71|452.61|456.55|452.45|14
1636083500000|2021-11-05 03:38:20|456.61|452.51|456.57|452.47|456.61|452.51|456.54|452.44|8
1636083510000|2021-11-05 03:38:30|456.59|452.49|456.57|452.47|456.59|452.49|456.53|452.43|9
1636083520000|2021-11-05 03:38:40|456.54|452.44|456.64|452.54|456.68|452.58|456.44|452.34|13
1636083530000|2021-11-05 03:38:50|456.63|452.53|456.61|452.51|456.63|452.53|456.61|452.51|7
1636083540000|2021-11-05 03:39:00|456.62|452.52|456.59|452.49|456.62|452.52|456.59|452.49|4
1636083550000|2021-11-05 03:39:10|456.6|452.5|456.56|452.46|456.6|452.5|456.47|452.37|10
1636083560000|2021-11-05 03:39:20|456.54|452.44|456.57|452.47|456.58|452.48|456.54|452.44|5
1636083570000|2021-11-05 03:39:30|456.58|452.48|456.43|452.33|456.58|452.48|456.41|452.31|17
1636083580000|2021-11-05 03:39:40|456.47|452.37|456.42|452.32|456.47|452.37|456.41|452.31|3
1636083590000|2021-11-05 03:39:50|456.46|452.36|456.58|452.48|456.6|452.5|456.41|452.31|12
1636083600000|2021-11-05 03:40:00|456.57|452.47|456.71|452.61|456.72|452.62|456.43|452.33|23
1636083610000|2021-11-05 03:40:10|456.72|452.62|456.6|452.5|456.72|452.62|456.53|452.43|22
1636083620000|2021-11-05 03:40:20|456.65|452.55|456.63|452.53|456.65|452.55|456.44|452.34|11
1636083630000|2021-11-05 03:40:30|456.64|452.54|456.63|452.53|456.72|452.62|456.56|452.46|16
1636083640000|2021-11-05 03:40:40|456.62|452.52|456.63|452.53|456.63|452.53|456.59|452.49|6
1636083650000|2021-11-05 03:40:50|456.72|452.62|456.58|452.48|456.72|452.62|456.57|452.47|10
1636083660000|2021-11-05 03:41:00|456.69|452.59|456.59|452.49|456.69|452.59|456.58|452.48|5
1636083670000|2021-11-05 03:41:10|456.6|452.5|456.61|452.51|456.62|452.52|456.6|452.5|6
1636083680000|2021-11-05 03:41:20|456.6|452.5|456.59|452.49|456.6|452.5|456.59|452.49|4
1636083690000|2021-11-05 03:41:30|456.58|452.48|456.53|452.43|456.59|452.49|456.53|452.43|6
1636083700000|2021-11-05 03:41:40|456.54|452.44|456.56|452.46|456.67|452.57|456.51|452.41|11
1636083710000|2021-11-05 03:41:50|456.58|452.48|456.56|452.46|456.62|452.52|456.56|452.46|6
1636083720000|2021-11-05 03:42:00|456.6|452.5|456.6|452.5|456.6|452.5|456.59|452.49|5
1636083730000|2021-11-05 03:42:10|456.69|452.59|456.68|452.58|456.7|452.6|456.68|452.58|4
1636083740000|2021-11-05 03:42:20|456.69|452.59|456.57|452.47|456.69|452.59|456.54|452.44|16
1636083750000|2021-11-05 03:42:30|456.46|452.36|456.56|452.46|456.61|452.51|456.46|452.36|9
1636083760000|2021-11-05 03:42:40|456.57|452.47|456.56|452.46|456.57|452.47|456.56|452.46|2
1636083770000|2021-11-05 03:42:50|456.55|452.45|456.58|452.48|456.65|452.55|456.51|452.41|19
1636083780000|2021-11-05 03:43:00|456.57|452.47|456.58|452.48|456.58|452.48|456.46|452.36|9
1636083790000|2021-11-05 03:43:10|456.49|452.39|456.51|452.41|456.6|452.5|456.49|452.39|12
1636083800000|2021-11-05 03:43:20|456.5|452.4|456.4|452.3|456.53|452.43|456.32|452.22|14
1636083810000|2021-11-05 03:43:30|456.35|452.25|456.54|452.44|456.54|452.44|456.35|452.25|18
1636083820000|2021-11-05 03:43:40|456.55|452.45|456.71|452.61|456.77|452.67|456.5|452.4|17
1636083830000|2021-11-05 03:43:50|456.72|452.62|456.77|452.67|456.77|452.67|456.63|452.53|22
1636083840000|2021-11-05 03:44:00|456.7|452.6|456.71|452.61|456.77|452.67|456.7|452.6|11
1636083850000|2021-11-05 03:44:10|456.72|452.62|456.61|452.51|456.75|452.65|456.61|452.51|13
1636083860000|2021-11-05 03:44:20|456.52|452.42|456.42|452.32|456.54|452.44|456.42|452.32|7
1636083870000|2021-11-05 03:44:30|456.46|452.36|456.49|452.39|456.62|452.52|456.46|452.36|16
1636083880000|2021-11-05 03:44:40|456.54|452.44|456.59|452.49|456.59|452.49|456.54|452.44|6
1636083890000|2021-11-05 03:44:50|456.6|452.5|456.64|452.54|456.64|452.54|456.56|452.46|10
1636083900000|2021-11-05 03:45:00|456.67|452.57|456.53|452.43|456.69|452.59|456.52|452.42|10
1636083910000|2021-11-05 03:45:10|456.54|452.44|456.51|452.41|456.56|452.46|456.49|452.39|7
1636083920000|2021-11-05 03:45:20|456.47|452.37|456.51|452.41|456.52|452.42|456.47|452.37|3
1636083930000|2021-11-05 03:45:30|456.52|452.42|456.54|452.44|456.55|452.45|456.48|452.38|12
1636083940000|2021-11-05 03:45:40|456.56|452.46|456.42|452.32|456.61|452.51|456.42|452.32|16
1636083950000|2021-11-05 03:45:50|456.44|452.34|456.52|452.42|456.53|452.43|456.39|452.29|14
1636083960000|2021-11-05 03:46:00|456.51|452.41|456.55|452.45|456.55|452.45|456.51|452.41|7
1636083970000|2021-11-05 03:46:10|456.56|452.46|456.56|452.46|456.61|452.51|456.5|452.4|11
1636083980000|2021-11-05 03:46:20|456.54|452.44|456.17|452.07|456.54|452.44|456.16|452.06|22
1636083990000|2021-11-05 03:46:30|456.16|452.06|456.21|452.11|456.24|452.14|456.13|452.03|20
1636084000000|2021-11-05 03:46:40|456.23|452.13|456.15|452.05|456.25|452.15|456.15|452.05|16
1636084010000|2021-11-05 03:46:50|456.17|452.07|456.19|452.09|456.24|452.14|456.1|452|20
1636084020000|2021-11-05 03:47:00|456.2|452.1|456.17|452.07|456.2|452.1|456.15|452.05|13
1636084030000|2021-11-05 03:47:10|456.16|452.06|456.08|451.98|456.23|452.13|456.08|451.98|7
1636084040000|2021-11-05 03:47:20|456.07|451.97|456.03|451.93|456.07|451.97|455.98|451.88|12
1636084050000|2021-11-05 03:47:30|455.99|451.89|456.03|451.93|456.09|451.99|455.99|451.89|12
1636084060000|2021-11-05 03:47:40|456.04|451.94|456.11|452.01|456.11|452.01|456.04|451.94|8
1636084070000|2021-11-05 03:47:50|456.12|452.02|455.94|451.84|456.14|452.04|455.93|451.83|25
1636084080000|2021-11-05 03:48:00|455.93|451.83|455.85|451.75|455.94|451.84|455.85|451.75|6
1636084090000|2021-11-05 03:48:10|455.87|451.77|455.8|451.7|455.9|451.8|455.71|451.61|20
1636084100000|2021-11-05 03:48:20|455.83|451.73|455.85|451.75|455.93|451.83|455.82|451.72|12
1636084110000|2021-11-05 03:48:30|455.84|451.74|455.81|451.71|455.87|451.77|455.78|451.68|14
1636084120000|2021-11-05 03:48:40|455.82|451.72|455.88|451.78|455.88|451.78|455.8|451.7|10
1636084130000|2021-11-05 03:48:50|455.87|451.77|455.84|451.74|455.91|451.81|455.84|451.74|9
1636084140000|2021-11-05 03:49:00|455.85|451.75|455.9|451.8|455.98|451.88|455.84|451.74|11
1636084150000|2021-11-05 03:49:10|455.89|451.79|455.86|451.76|455.97|451.87|455.81|451.71|15
1636084160000|2021-11-05 03:49:20|455.87|451.77|455.78|451.68|455.87|451.77|455.77|451.67|14
1636084170000|2021-11-05 03:49:30|455.76|451.66|455.73|451.63|455.77|451.67|455.72|451.62|10
1636084180000|2021-11-05 03:49:40|455.8|451.7|455.78|451.68|455.8|451.7|455.72|451.62|10
1636084190000|2021-11-05 03:49:50|455.77|451.67|455.96|451.86|455.97|451.87|455.76|451.66|12
1636084200000|2021-11-05 03:50:00|455.95|451.85|456.1|452|456.18|452.08|455.93|451.83|21
1636084210000|2021-11-05 03:50:10|456.15|452.05|456.08|451.98|456.28|452.18|456.08|451.98|23
1636084220000|2021-11-05 03:50:20|456.07|451.97|456.07|451.97|456.26|452.16|456.06|451.96|12
1636084230000|2021-11-05 03:50:30|456.06|451.96|456.1|452|456.14|452.04|456.05|451.95|15
1636084240000|2021-11-05 03:50:40|456.12|452.02|456.16|452.06|456.16|452.06|456.12|452.02|9
1636084250000|2021-11-05 03:50:50|456.19|452.09|456.14|452.04|456.27|452.17|456.14|452.04|5
1636084260000|2021-11-05 03:51:00|456.17|452.07|456.17|452.07|456.27|452.17|456.1|452|8
1636084270000|2021-11-05 03:51:10|456.19|452.09|456.07|451.97|456.29|452.19|456.03|451.93|23
1636084280000|2021-11-05 03:51:20|456.13|452.03|456.13|452.03|456.14|452.04|456|451.9|18
1636084290000|2021-11-05 03:51:30|456.12|452.02|456.08|451.98|456.12|452.02|456.04|451.94|14
1636084300000|2021-11-05 03:51:40|456.06|451.96|456.01|451.91|456.15|452.05|456.01|451.91|8
1636084310000|2021-11-05 03:51:50|456|451.9|456.05|451.95|456.16|452.06|455.95|451.85|16
1636084320000|2021-11-05 03:52:00|456.04|451.94|456.05|451.95|456.05|451.95|456.03|451.93|8
1636084330000|2021-11-05 03:52:10|456.03|451.93|456.04|451.94|456.05|451.95|456.03|451.93|5
1636084340000|2021-11-05 03:52:20|456.03|451.93|456.15|452.05|456.21|452.11|456.03|451.93|10
1636084350000|2021-11-05 03:52:30|456.13|452.03|456.09|451.99|456.19|452.09|456.02|451.92|10
1636084360000|2021-11-05 03:52:40|456.06|451.96|456.09|451.99|456.2|452.1|456.03|451.93|14
1636084370000|2021-11-05 03:52:50|456.11|452.01|456.12|452.02|456.2|452.1|456|451.9|13
1636084380000|2021-11-05 03:53:00|456.09|451.99|456.09|451.99|456.12|452.02|456.09|451.99|3
1636084390000|2021-11-05 03:53:10|456.07|451.97|456.46|452.36|456.46|452.36|456.05|451.95|16
1636084400000|2021-11-05 03:53:20|456.5|452.4|456.59|452.49|456.72|452.62|456.46|452.36|21
1636084410000|2021-11-05 03:53:30|456.57|452.47|456.46|452.36|456.65|452.55|456.46|452.36|21
1636084420000|2021-11-05 03:53:40|456.57|452.47|456.52|452.42|456.59|452.49|456.48|452.38|10
1636084430000|2021-11-05 03:53:50|456.53|452.43|456.7|452.6|456.7|452.6|456.52|452.42|20
1636084440000|2021-11-05 03:54:00|456.71|452.61|456.85|452.75|456.85|452.75|456.71|452.61|12
1636084450000|2021-11-05 03:54:10|456.91|452.81|456.82|452.72|456.91|452.81|456.82|452.72|14
1636084460000|2021-11-05 03:54:20|456.79|452.69|456.94|452.84|456.95|452.85|456.79|452.69|11
1636084470000|2021-11-05 03:54:30|456.95|452.85|456.96|452.86|456.96|452.86|456.91|452.81|6
1636084480000|2021-11-05 03:54:40|456.97|452.87|456.92|452.82|457.03|452.93|456.92|452.82|12
1636084490000|2021-11-05 03:54:50|456.94|452.84|456.92|452.82|457.03|452.93|456.92|452.82|13
1636084500000|2021-11-05 03:55:00|456.96|452.86|456.95|452.85|456.96|452.86|456.91|452.81|15
1636084510000|2021-11-05 03:55:10|456.91|452.81|456.84|452.74|456.94|452.84|456.84|452.74|12
1636084520000|2021-11-05 03:55:20|456.85|452.75|457|452.9|457.05|452.95|456.82|452.72|25
1636084530000|2021-11-05 03:55:30|457.01|452.91|457.01|452.91|457.02|452.92|456.99|452.89|6
1636084540000|2021-11-05 03:55:40|457|452.9|457.01|452.91|457.02|452.92|456.8|452.7|15
1636084550000|2021-11-05 03:55:50|457|452.9|457.09|452.99|457.09|452.99|456.99|452.89|7
1636084560000|2021-11-05 03:56:00|457.08|452.98|456.92|452.82|457.08|452.98|456.88|452.78|20
1636084570000|2021-11-05 03:56:10|456.93|452.83|456.92|452.82|456.94|452.84|456.91|452.81|9
1636084580000|2021-11-05 03:56:20|456.93|452.83|456.93|452.83|457.01|452.91|456.92|452.82|12
1636084590000|2021-11-05 03:56:30|456.94|452.84|457.03|452.93|457.09|452.99|456.91|452.81|17
1636084600000|2021-11-05 03:56:40|457|452.9|457.74|453.64|457.87|453.77|457|452.9|26
1636084610000|2021-11-05 03:56:50|457.75|453.65|457.54|453.44|457.81|453.71|457.54|453.44|16
1636084620000|2021-11-05 03:57:00|457.53|453.43|457.45|453.35|457.54|453.44|457.45|453.35|18
1636084630000|2021-11-05 03:57:10|457.46|453.36|457.45|453.35|457.5|453.4|457.38|453.28|18
1636084640000|2021-11-05 03:57:20|457.46|453.36|457.36|453.26|457.47|453.37|457.35|453.25|11
1636084650000|2021-11-05 03:57:30|457.47|453.37|457.42|453.32|457.52|453.42|457.41|453.31|17
1636084660000|2021-11-05 03:57:40|457.43|453.33|457.45|453.35|457.51|453.41|457.43|453.33|14
1636084670000|2021-11-05 03:57:50|457.48|453.38|457.58|453.48|457.61|453.51|457.48|453.38|14
1636084680000|2021-11-05 03:58:00|457.61|453.51|457.6|453.5|457.61|453.51|457.57|453.47|4
1636084690000|2021-11-05 03:58:10|457.61|453.51|457.62|453.52|457.7|453.6|457.57|453.47|18
1636084700000|2021-11-05 03:58:20|457.61|453.51|457.64|453.54|457.7|453.6|457.61|453.51|13
1636084710000|2021-11-05 03:58:30|457.62|453.52|457.54|453.44|457.64|453.54|457.54|453.44|7
1636084720000|2021-11-05 03:58:40|457.53|453.43|457.57|453.47|457.57|453.47|457.53|453.43|7
1636084730000|2021-11-05 03:58:50|457.56|453.46|457.38|453.28|457.56|453.46|457.38|453.28|11
1636084740000|2021-11-05 03:59:00|457.39|453.29|457.54|453.44|457.57|453.47|457.36|453.26|20
1636084750000|2021-11-05 03:59:10|457.5|453.4|457.73|453.63|457.75|453.65|457.5|453.4|17
1636084760000|2021-11-05 03:59:20|457.74|453.64|457.51|453.41|457.74|453.64|457.51|453.41|20
1636084770000|2021-11-05 03:59:30|457.54|453.44|457.64|453.54|457.64|453.54|457.44|453.34|19
1636084780000|2021-11-05 03:59:40|457.63|453.53|457.77|453.67|457.83|453.73|457.62|453.52|19
1636084790000|2021-11-05 03:59:50|457.73|453.63|457.59|453.49|457.81|453.71|457.59|453.49|15
1636084800000|2021-11-05 04:00:00|457.6|453.5|457.43|453.33|457.6|453.5|457.39|453.29|28
1636084810000|2021-11-05 04:00:10|457.45|453.35|457.45|453.35|457.53|453.43|457.37|453.27|21
1636084820000|2021-11-05 04:00:20|457.44|453.34|457.36|453.26|457.46|453.36|457.33|453.23|19
1636084830000|2021-11-05 04:00:30|457.33|453.23|457.56|453.46|457.56|453.46|457.33|453.23|18
1636084840000|2021-11-05 04:00:40|457.57|453.47|457.62|453.52|457.75|453.65|457.56|453.46|18
1636084850000|2021-11-05 04:00:50|457.61|453.51|457.66|453.56|457.69|453.59|457.58|453.48|17
1636084860000|2021-11-05 04:01:00|457.6|453.5|457.71|453.61|457.77|453.67|457.6|453.5|22
1636084870000|2021-11-05 04:01:10|457.73|453.63|457.73|453.63|457.74|453.64|457.72|453.62|9
1636084880000|2021-11-05 04:01:20|457.72|453.62|457.61|453.51|457.73|453.63|457.6|453.5|10
1636084890000|2021-11-05 04:01:30|457.62|453.52|457.71|453.61|457.71|453.61|457.6|453.5|13
1636084900000|2021-11-05 04:01:40|457.73|453.63|457.85|453.75|457.85|453.75|457.7|453.6|17
1636084910000|2021-11-05 04:01:50|457.84|453.74|457.75|453.65|457.85|453.75|457.74|453.64|5
1636084920000|2021-11-05 04:02:00|457.7|453.6|457.67|453.57|457.78|453.68|457.64|453.54|14
1636084930000|2021-11-05 04:02:10|457.69|453.59|457.4|453.3|457.69|453.59|457.4|453.3|19
1636084940000|2021-11-05 04:02:20|457.38|453.28|457.39|453.29|457.4|453.3|457.23|453.13|9
1636084950000|2021-11-05 04:02:30|457.2|453.1|457.38|453.28|457.38|453.28|457.19|453.09|13
1636084960000|2021-11-05 04:02:40|457.37|453.27|457.41|453.31|457.45|453.35|457.37|453.27|21
1636084970000|2021-11-05 04:02:50|457.43|453.33|457.26|453.16|457.43|453.33|457.17|453.07|24
1636084980000|2021-11-05 04:03:00|457.25|453.15|457.27|453.17|457.27|453.17|457.2|453.1|11
1636084990000|2021-11-05 04:03:10|457.28|453.18|457.34|453.24|457.34|453.24|457.28|453.18|8
1636085000000|2021-11-05 04:03:20|457.35|453.25|457.32|453.22|457.35|453.25|457.3|453.2|9
1636085010000|2021-11-05 04:03:30|457.33|453.23|457.41|453.31|457.43|453.33|457.32|453.22|7
1636085020000|2021-11-05 04:03:40|457.4|453.3|457.64|453.54|457.64|453.54|457.4|453.3|14
1636085030000|2021-11-05 04:03:50|457.65|453.55|457.6|453.5|457.65|453.55|457.56|453.46|9
1636085040000|2021-11-05 04:04:00|457.59|453.49|457.55|453.45|457.6|453.5|457.55|453.45|4
1636085050000|2021-11-05 04:04:10|457.67|453.57|457.67|453.57|457.73|453.63|457.67|453.57|8
1636085060000|2021-11-05 04:04:20|457.66|453.56|457.68|453.58|457.68|453.58|457.65|453.55|4
1636085070000|2021-11-05 04:04:30|457.66|453.56|457.63|453.53|457.67|453.57|457.62|453.52|9
1636085080000|2021-11-05 04:04:40|457.65|453.55|457.7|453.6|457.71|453.61|457.65|453.55|5
1636085090000|2021-11-05 04:04:50|457.72|453.62|457.71|453.61|457.73|453.63|457.7|453.6|9
1636085110000|2021-11-05 04:05:10|457.69|453.59|457.48|453.38|457.71|453.61|457.48|453.38|13
1636085120000|2021-11-05 04:05:20|457.45|453.35|457.62|453.52|457.67|453.57|457.4|453.3|15
1636085130000|2021-11-05 04:05:30|457.61|453.51|457.61|453.51|457.62|453.52|457.6|453.5|7
1636085140000|2021-11-05 04:05:40|457.63|453.53|457.61|453.51|457.63|453.53|457.6|453.5|4
1636085150000|2021-11-05 04:05:50|457.6|453.5|457.64|453.54|457.65|453.55|457.6|453.5|7
1636085160000|2021-11-05 04:06:00|457.65|453.55|457.66|453.56|457.69|453.59|457.64|453.54|5
1636085170000|2021-11-05 04:06:10|457.67|453.57|457.63|453.53|457.67|453.57|457.63|453.53|3
1636085180000|2021-11-05 04:06:20|457.64|453.54|457.73|453.63|457.73|453.63|457.64|453.54|3
1636085190000|2021-11-05 04:06:30|457.72|453.62|457.72|453.62|457.72|453.62|457.72|453.62|1
1636085200000|2021-11-05 04:06:40|457.71|453.61|457.71|453.61|457.71|453.61|457.71|453.61|1
1636085210000|2021-11-05 04:06:50|457.72|453.62|457.71|453.61|457.72|453.62|457.71|453.61|2
1636085220000|2021-11-05 04:07:00|457.67|453.57|457.7|453.6|457.7|453.6|457.67|453.57|2
1636085230000|2021-11-05 04:07:10|457.69|453.59|457.69|453.59|457.69|453.59|457.69|453.59|1
1636085240000|2021-11-05 04:07:20|457.71|453.61|457.71|453.61|457.71|453.61|457.71|453.61|1
1636085280000|2021-11-05 04:08:00|457.8|453.7|457.8|453.7|457.8|453.7|457.71|453.61|3
1636085290000|2021-11-05 04:08:10|457.76|453.66|457.76|453.66|457.76|453.66|457.68|453.58|9
1636085300000|2021-11-05 04:08:20|457.7|453.6|457.65|453.55|457.75|453.65|457.65|453.55|5
1636085310000|2021-11-05 04:08:30|457.71|453.61|457.54|453.44|457.75|453.65|457.54|453.44|12
1636085320000|2021-11-05 04:08:40|457.53|453.43|457.45|453.35|457.53|453.43|457.45|453.35|6
1636085330000|2021-11-05 04:08:50|457.44|453.34|457.42|453.32|457.45|453.35|457.41|453.31|12
1636085340000|2021-11-05 04:09:00|457.41|453.31|457.56|453.46|457.56|453.46|457.41|453.31|7
1636085350000|2021-11-05 04:09:10|457.55|453.45|457.58|453.48|457.6|453.5|457.5|453.4|8
1636085360000|2021-11-05 04:09:20|457.67|453.57|457.55|453.45|457.67|453.57|457.5|453.4|16
1636085370000|2021-11-05 04:09:30|457.54|453.44|457.53|453.43|457.58|453.48|457.43|453.33|23
1636085380000|2021-11-05 04:09:40|457.51|453.41|457.43|453.33|457.53|453.43|457.38|453.28|15
1636085390000|2021-11-05 04:09:50|457.42|453.32|457.4|453.3|457.43|453.33|457.32|453.22|12
1636085400000|2021-11-05 04:10:00|457.39|453.29|457.33|453.23|457.41|453.31|457.33|453.23|8
1636085410000|2021-11-05 04:10:10|457.34|453.24|457.42|453.32|457.49|453.39|457.24|453.14|12
1636085420000|2021-11-05 04:10:20|457.44|453.34|457.53|453.43|457.53|453.43|457.44|453.34|4
1636085430000|2021-11-05 04:10:30|457.58|453.48|457.58|453.48|457.6|453.5|457.56|453.46|8
1636085440000|2021-11-05 04:10:40|457.64|453.54|457.61|453.51|457.65|453.55|457.59|453.49|8
1636085450000|2021-11-05 04:10:50|457.6|453.5|457.57|453.47|457.64|453.54|457.54|453.44|9
1636085460000|2021-11-05 04:11:00|457.58|453.48|457.5|453.4|457.59|453.49|457.47|453.37|13
1636085470000|2021-11-05 04:11:10|457.55|453.45|457.46|453.36|457.56|453.46|457.46|453.36|12
1636085480000|2021-11-05 04:11:20|457.44|453.34|457.41|453.31|457.52|453.42|457.31|453.21|26
1636085490000|2021-11-05 04:11:30|457.4|453.3|457.6|453.5|457.62|453.52|457.4|453.3|14
1636085500000|2021-11-05 04:11:40|457.61|453.51|457.66|453.56|457.72|453.62|457.6|453.5|14
1636085510000|2021-11-05 04:11:50|457.71|453.61|457.57|453.47|457.81|453.71|457.57|453.47|17
1636085520000|2021-11-05 04:12:00|457.63|453.53|457.62|453.52|457.71|453.61|457.6|453.5|12
1636085530000|2021-11-05 04:12:10|457.69|453.59|457.69|453.59|457.7|453.6|457.69|453.59|3
1636085540000|2021-11-05 04:12:20|457.63|453.53|457.54|453.44|457.63|453.53|457.54|453.44|10
1636085550000|2021-11-05 04:12:30|457.52|453.42|457.63|453.53|457.63|453.53|457.52|453.42|7
1636085560000|2021-11-05 04:12:40|457.62|453.52|457.61|453.51|457.62|453.52|457.61|453.51|2
1636085570000|2021-11-05 04:12:50|457.5|453.4|457.52|453.42|457.56|453.46|457.5|453.4|5
1636085580000|2021-11-05 04:13:00|457.53|453.43|457.48|453.38|457.53|453.43|457.48|453.38|8
1636085590000|2021-11-05 04:13:10|457.49|453.39|457.32|453.22|457.52|453.42|457.32|453.22|14
1636085600000|2021-11-05 04:13:20|457.31|453.21|457.14|453.04|457.31|453.21|457.14|453.04|10
1636085610000|2021-11-05 04:13:30|457.13|453.03|457.18|453.08|457.19|453.09|457.08|452.98|15
1636085620000|2021-11-05 04:13:40|457.21|453.11|457.12|453.02|457.24|453.14|457.11|453.01|12
1636085630000|2021-11-05 04:13:50|457.11|453.01|457.08|452.98|457.12|453.02|457.08|452.98|8
1636085640000|2021-11-05 04:14:00|457.1|453|457.15|453.05|457.15|453.05|457.06|452.96|8
1636085650000|2021-11-05 04:14:10|457.16|453.06|457.2|453.1|457.3|453.2|457.14|453.04|13
1636085660000|2021-11-05 04:14:20|457.18|453.08|457.3|453.2|457.31|453.21|457.18|453.08|16
1636085670000|2021-11-05 04:14:30|457.31|453.21|457.31|453.21|457.33|453.23|457.31|453.21|3
1636085680000|2021-11-05 04:14:40|457.39|453.29|457.39|453.29|457.44|453.34|457.38|453.28|6
1636085690000|2021-11-05 04:14:50|457.37|453.27|457.4|453.3|457.45|453.35|457.37|453.27|10
1636085700000|2021-11-05 04:15:00|457.41|453.31|457.61|453.51|457.62|453.52|457.4|453.3|12
1636085710000|2021-11-05 04:15:10|457.62|453.52|457.62|453.52|457.66|453.56|457.61|453.51|6
1636085720000|2021-11-05 04:15:20|457.58|453.48|457.7|453.6|457.75|453.65|457.58|453.48|8
1636085730000|2021-11-05 04:15:30|457.88|453.78|457.79|453.69|457.88|453.78|457.79|453.69|5
1636085740000|2021-11-05 04:15:40|457.75|453.65|457.66|453.56|457.75|453.65|457.66|453.56|3
1636085760000|2021-11-05 04:16:00|457.64|453.54|457.69|453.59|457.69|453.59|457.64|453.54|5
1636085770000|2021-11-05 04:16:10|457.71|453.61|457.75|453.65|457.76|453.66|457.71|453.61|7
1636085780000|2021-11-05 04:16:20|457.74|453.64|457.84|453.74|457.84|453.74|457.74|453.64|8
1636085790000|2021-11-05 04:16:30|457.81|453.71|457.74|453.64|457.81|453.71|457.69|453.59|12
1636085800000|2021-11-05 04:16:40|457.75|453.65|457.83|453.73|457.83|453.73|457.75|453.65|4
1636085810000|2021-11-05 04:16:50|457.84|453.74|457.84|453.74|457.88|453.78|457.82|453.72|7
1636085820000|2021-11-05 04:17:00|457.81|453.71|457.71|453.61|457.84|453.74|457.71|453.61|7
1636085830000|2021-11-05 04:17:10|457.7|453.6|457.66|453.56|457.71|453.61|457.66|453.56|7
1636085840000|2021-11-05 04:17:20|457.62|453.52|457.59|453.49|457.63|453.53|457.59|453.49|4
1636085850000|2021-11-05 04:17:30|457.58|453.48|457.57|453.47|457.58|453.48|457.57|453.47|2
1636085870000|2021-11-05 04:17:50|457.61|453.51|457.57|453.47|457.61|453.51|457.56|453.46|5
1636085880000|2021-11-05 04:18:00|457.56|453.46|457.53|453.43|457.58|453.48|457.53|453.43|7
1636085890000|2021-11-05 04:18:10|457.52|453.42|457.35|453.25|457.52|453.42|457.34|453.24|18
1636085900000|2021-11-05 04:18:20|457.37|453.27|457.39|453.29|457.42|453.32|457.37|453.27|9
1636085910000|2021-11-05 04:18:30|457.4|453.3|457.38|453.28|457.54|453.44|457.38|453.28|13
1636085920000|2021-11-05 04:18:40|457.39|453.29|457.5|453.4|457.52|453.42|457.39|453.29|11
1636085930000|2021-11-05 04:18:50|457.48|453.38|457.51|453.41|457.52|453.42|457.44|453.34|8
1636085940000|2021-11-05 04:19:00|457.49|453.39|457.52|453.42|457.52|453.42|457.49|453.39|2
1636085950000|2021-11-05 04:19:10|457.47|453.37|457.34|453.24|457.52|453.42|457.31|453.21|19
1636085960000|2021-11-05 04:19:20|457.4|453.3|457.31|453.21|457.43|453.33|457.28|453.18|20
1636085970000|2021-11-05 04:19:30|457.24|453.14|457.23|453.13|457.33|453.23|457.21|453.11|6
1636085980000|2021-11-05 04:19:40|457.24|453.14|457.33|453.23|457.33|453.23|457.23|453.13|11
1636085990000|2021-11-05 04:19:50|457.32|453.22|457.3|453.2|457.34|453.24|457.3|453.2|3
1636086000000|2021-11-05 04:20:00|457.32|453.22|457.2|453.1|457.34|453.24|457.2|453.1|15
1636086010000|2021-11-05 04:20:10|457.21|453.11|457.28|453.18|457.28|453.18|457.21|453.11|8
1636086020000|2021-11-05 04:20:20|457.27|453.17|457.29|453.19|457.37|453.27|457.2|453.1|11
1636086030000|2021-11-05 04:20:30|457.28|453.18|457.36|453.26|457.38|453.28|457.21|453.11|18
1636086040000|2021-11-05 04:20:40|457.24|453.14|457.34|453.24|457.38|453.28|457.23|453.13|18
1636086050000|2021-11-05 04:20:50|457.4|453.3|457.22|453.12|457.4|453.3|457.22|453.12|8
1636086060000|2021-11-05 04:21:00|457.24|453.14|457.3|453.2|457.33|453.23|457.2|453.1|4
1636086070000|2021-11-05 04:21:10|457.28|453.18|457.29|453.19|457.45|453.35|457.22|453.12|20
1636086080000|2021-11-05 04:21:20|457.28|453.18|457.45|453.35|457.45|453.35|457.11|453.01|10
1636086090000|2021-11-05 04:21:30|457.43|453.33|457.32|453.22|457.43|453.33|457.2|453.1|12
1636086100000|2021-11-05 04:21:40|457.35|453.25|457.3|453.2|457.48|453.38|457.25|453.15|20
1636086110000|2021-11-05 04:21:50|457.31|453.21|457.37|453.27|457.45|453.35|457.2|453.1|12
1636086120000|2021-11-05 04:22:00|457.36|453.26|457.34|453.24|457.42|453.32|457.29|453.19|14
1636086130000|2021-11-05 04:22:10|457.39|453.29|457.28|453.18|457.45|453.35|457.24|453.14|11
1636086140000|2021-11-05 04:22:20|457.26|453.16|457.24|453.14|457.4|453.3|457.24|453.14|16
1636086150000|2021-11-05 04:22:30|457.25|453.15|457.25|453.15|457.28|453.18|457.21|453.11|10
1636086160000|2021-11-05 04:22:40|457.26|453.16|457.37|453.27|457.37|453.27|457.2|453.1|10
1636086170000|2021-11-05 04:22:50|457.36|453.26|457.23|453.13|457.36|453.26|457.18|453.08|9
1636086180000|2021-11-05 04:23:00|457.15|453.05|457.26|453.16|457.26|453.16|457.13|453.03|6
1636086190000|2021-11-05 04:23:10|457.15|453.05|457.26|453.16|457.28|453.18|457.11|453.01|23
1636086200000|2021-11-05 04:23:20|457.3|453.2|457.23|453.13|457.34|453.24|457.14|453.04|21
1636086210000|2021-11-05 04:23:30|457.33|453.23|457.22|453.12|457.33|453.23|457.22|453.12|16
1636086220000|2021-11-05 04:23:40|457.3|453.2|457.26|453.16|457.37|453.27|457.23|453.13|11
1636086230000|2021-11-05 04:23:50|457.23|453.13|457.26|453.16|457.26|453.16|457.23|453.13|4
1636086240000|2021-11-05 04:24:00|457.34|453.24|457.26|453.16|457.34|453.24|457.21|453.11|7
1636086250000|2021-11-05 04:24:10|457.25|453.15|457.26|453.16|457.26|453.16|457.25|453.15|4
1636086260000|2021-11-05 04:24:20|457.31|453.21|457.46|453.36|457.48|453.38|457.29|453.19|10
1636086270000|2021-11-05 04:24:30|457.49|453.39|457.43|453.33|457.55|453.45|457.4|453.3|10
1636086280000|2021-11-05 04:24:40|457.42|453.32|457.45|453.35|457.45|453.35|457.42|453.32|4
1636086290000|2021-11-05 04:24:50|457.44|453.34|457.4|453.3|457.51|453.41|457.36|453.26|9
1636086300000|2021-11-05 04:25:00|457.43|453.33|457.44|453.34|457.45|453.35|457.39|453.29|10
1636086310000|2021-11-05 04:25:10|457.45|453.35|457.39|453.29|457.47|453.37|457.39|453.29|6
1636086320000|2021-11-05 04:25:20|457.41|453.31|457.68|453.58|457.72|453.62|457.4|453.3|13
1636086330000|2021-11-05 04:25:30|457.72|453.62|457.87|453.77|457.87|453.77|457.72|453.62|8
1636086340000|2021-11-05 04:25:40|457.89|453.79|457.92|453.82|457.96|453.86|457.89|453.79|10
1636086350000|2021-11-05 04:25:50|457.97|453.87|457.95|453.85|458|453.9|457.93|453.83|5
1636086360000|2021-11-05 04:26:00|458|453.9|458|453.9|458|453.9|457.95|453.85|4
1636086370000|2021-11-05 04:26:10|457.95|453.85|457.91|453.81|457.98|453.88|457.91|453.81|4
1636086380000|2021-11-05 04:26:20|457.93|453.83|457.78|453.68|457.93|453.83|457.77|453.67|8
1636086390000|2021-11-05 04:26:30|457.71|453.61|457.81|453.71|457.87|453.77|457.71|453.61|11
1636086400000|2021-11-05 04:26:40|457.82|453.72|457.86|453.76|457.86|453.76|457.73|453.63|7
1636086410000|2021-11-05 04:26:50|457.82|453.72|457.66|453.56|457.82|453.72|457.52|453.42|16
1636086420000|2021-11-05 04:27:00|457.64|453.54|457.84|453.74|457.85|453.75|457.64|453.54|7
1636086430000|2021-11-05 04:27:10|457.76|453.66|457.72|453.62|457.76|453.66|457.7|453.6|8
1636086440000|2021-11-05 04:27:20|457.73|453.63|457.69|453.59|457.75|453.65|457.67|453.57|18
1636086450000|2021-11-05 04:27:30|457.7|453.6|457.69|453.59|457.71|453.61|457.58|453.48|10
1636086460000|2021-11-05 04:27:40|457.75|453.65|457.79|453.69|457.83|453.73|457.75|453.65|8
1636086470000|2021-11-05 04:27:50|457.81|453.71|457.87|453.77|457.9|453.8|457.81|453.71|8
1636086480000|2021-11-05 04:28:00|457.91|453.81|457.81|453.71|457.91|453.81|457.81|453.71|9
1636086490000|2021-11-05 04:28:10|457.8|453.7|457.86|453.76|457.89|453.79|457.68|453.58|16
1636086500000|2021-11-05 04:28:20|457.82|453.72|457.89|453.79|457.92|453.82|457.82|453.72|6
1636086510000|2021-11-05 04:28:30|457.93|453.83|457.66|453.56|457.93|453.83|457.65|453.55|23
1636086520000|2021-11-05 04:28:40|457.65|453.55|457.25|453.15|457.65|453.55|457.24|453.14|23
1636086530000|2021-11-05 04:28:50|457.17|453.07|457.32|453.22|457.34|453.24|457.16|453.06|26
1636086540000|2021-11-05 04:29:00|457.31|453.21|457.49|453.39|457.53|453.43|457.29|453.19|19
1636086550000|2021-11-05 04:29:10|457.47|453.37|457.34|453.24|457.47|453.37|457.3|453.2|18
1636086560000|2021-11-05 04:29:20|457.31|453.21|457.73|453.63|457.73|453.63|457.31|453.21|15
1636086570000|2021-11-05 04:29:30|457.74|453.64|457.74|453.64|457.74|453.64|457.72|453.62|5
1636086580000|2021-11-05 04:29:40|457.73|453.63|457.9|453.8|457.91|453.81|457.72|453.62|15
1636086590000|2021-11-05 04:29:50|457.92|453.82|457.93|453.83|457.98|453.88|457.91|453.81|14
1636086600000|2021-11-05 04:30:00|457.91|453.81|457.93|453.83|458|453.9|457.9|453.8|8
1636086610000|2021-11-05 04:30:10|457.91|453.81|457.93|453.83|457.98|453.88|457.9|453.8|8
1636086620000|2021-11-05 04:30:20|457.92|453.82|458|453.9|458|453.9|457.92|453.82|6
1636086630000|2021-11-05 04:30:30|457.99|453.89|458|453.9|458|453.9|457.99|453.89|2
1636086640000|2021-11-05 04:30:40|457.93|453.83|457.93|453.83|457.93|453.83|457.93|453.83|1
1636086650000|2021-11-05 04:30:50|457.92|453.82|457.76|453.66|457.95|453.85|457.76|453.66|11
1636086660000|2021-11-05 04:31:00|457.66|453.56|457.56|453.46|457.67|453.57|457.56|453.46|6
1636086670000|2021-11-05 04:31:10|457.53|453.43|457.73|453.63|457.74|453.64|457.5|453.4|18
1636086680000|2021-11-05 04:31:20|457.7|453.6|457.81|453.71|457.87|453.77|457.7|453.6|16
1636086690000|2021-11-05 04:31:30|457.72|453.62|457.63|453.53|457.81|453.71|457.6|453.5|17
1636086700000|2021-11-05 04:31:40|457.64|453.54|457.61|453.51|457.72|453.62|457.5|453.4|15
1636086710000|2021-11-05 04:31:50|457.54|453.44|457.61|453.51|457.62|453.52|457.51|453.41|11
1636086720000|2021-11-05 04:32:00|457.63|453.53|457.85|453.75|457.88|453.78|457.6|453.5|17
1636086730000|2021-11-05 04:32:10|457.82|453.72|457.68|453.58|457.86|453.76|457.63|453.53|24
1636086740000|2021-11-05 04:32:20|457.56|453.46|457.62|453.52|457.62|453.52|457.53|453.43|8
1636086750000|2021-11-05 04:32:30|457.63|453.53|457.39|453.29|457.63|453.53|457.39|453.29|17
1636086760000|2021-11-05 04:32:40|457.46|453.36|457.7|453.6|457.7|453.6|457.33|453.23|18
1636086770000|2021-11-05 04:32:50|457.68|453.58|457.71|453.61|457.71|453.61|457.57|453.47|17
1636086780000|2021-11-05 04:33:00|457.67|453.57|457.74|453.64|457.87|453.77|457.67|453.57|14
1636086790000|2021-11-05 04:33:10|457.73|453.63|457.82|453.72|457.82|453.72|457.71|453.61|6
1636086800000|2021-11-05 04:33:20|457.8|453.7|457.93|453.83|457.93|453.83|457.72|453.62|21
1636086810000|2021-11-05 04:33:30|457.88|453.78|457.87|453.77|457.88|453.78|457.82|453.72|6
1636086820000|2021-11-05 04:33:40|457.91|453.81|457.99|453.89|458.01|453.91|457.91|453.81|9
1636086830000|2021-11-05 04:33:50|458|453.9|457.95|453.85|458|453.9|457.92|453.82|8
1636086840000|2021-11-05 04:34:00|457.99|453.89|458|453.9|458|453.9|457.95|453.85|4
1636086850000|2021-11-05 04:34:10|457.99|453.89|457.93|453.83|457.99|453.89|457.93|453.83|3
1636086870000|2021-11-05 04:34:30|457.91|453.81|457.91|453.81|457.91|453.81|457.91|453.81|1
1636086880000|2021-11-05 04:34:40|457.93|453.83|457.96|453.86|457.99|453.89|457.93|453.83|9
1636086890000|2021-11-05 04:34:50|457.98|453.88|457.98|453.88|458|453.9|457.95|453.85|10
1636086900000|2021-11-05 04:35:00|457.95|453.85|457.99|453.89|458|453.9|457.95|453.85|7
1636086910000|2021-11-05 04:35:10|457.95|453.85|457.96|453.86|457.98|453.88|457.91|453.81|4
1636086920000|2021-11-05 04:35:20|457.94|453.84|457.86|453.76|457.95|453.85|457.84|453.74|11
1636086930000|2021-11-05 04:35:30|457.85|453.75|457.95|453.85|457.95|453.85|457.85|453.75|6
1636086940000|2021-11-05 04:35:40|457.99|453.89|458|453.9|458.04|453.94|457.99|453.89|5
1636086950000|2021-11-05 04:35:50|458.01|453.91|458.01|453.91|458.01|453.91|458.01|453.91|1
1636086960000|2021-11-05 04:36:00|457.98|453.88|458|453.9|458|453.9|457.98|453.88|2
1636086970000|2021-11-05 04:36:10|457.98|453.88|457.98|453.88|458|453.9|457.98|453.88|3
1636086980000|2021-11-05 04:36:20|458|453.9|457.98|453.88|458.01|453.91|457.98|453.88|3
1636086990000|2021-11-05 04:36:30|457.99|453.89|457.98|453.88|457.99|453.89|457.98|453.88|2
1636087020000|2021-11-05 04:37:00|458.02|453.92|458|453.9|458.02|453.92|457.97|453.87|5
1636087030000|2021-11-05 04:37:10|457.97|453.87|457.95|453.85|458|453.9|457.95|453.85|5
1636087040000|2021-11-05 04:37:20|457.85|453.75|457.94|453.84|458.01|453.91|457.85|453.75|5
1636087050000|2021-11-05 04:37:30|457.98|453.88|457.93|453.83|458.05|453.95|457.9|453.8|8
1636087060000|2021-11-05 04:37:40|457.87|453.77|457.97|453.87|458.05|453.95|457.8|453.7|12
1636087070000|2021-11-05 04:37:50|457.95|453.85|457.92|453.82|457.95|453.85|457.92|453.82|2
1636087080000|2021-11-05 04:38:00|457.93|453.83|458.02|453.92|458.03|453.93|457.93|453.83|7
1636087090000|2021-11-05 04:38:10|457.96|453.86|458.28|454.18|458.32|454.22|457.96|453.86|11
1636087100000|2021-11-05 04:38:20|458.2|454.1|458.57|454.47|458.72|454.62|458.2|454.1|22
1636087110000|2021-11-05 04:38:30|458.63|454.53|458.15|454.05|458.63|454.53|458.1|454|32
1636087120000|2021-11-05 04:38:40|458.14|454.04|457.72|453.62|458.14|454.04|457.71|453.61|32
1636087130000|2021-11-05 04:38:50|457.69|453.59|457.48|453.38|457.72|453.62|457.47|453.37|21
1636087140000|2021-11-05 04:39:00|457.51|453.41|457.28|453.18|457.58|453.48|457.25|453.15|24
1636087150000|2021-11-05 04:39:10|457.27|453.17|457.19|453.09|457.27|453.17|457.19|453.09|11
1636087160000|2021-11-05 04:39:20|457.2|453.1|457.22|453.12|457.26|453.16|457.19|453.09|10
1636087170000|2021-11-05 04:39:30|457.21|453.11|457.19|453.09|457.28|453.18|457.19|453.09|5
1636087180000|2021-11-05 04:39:40|457.17|453.07|457.23|453.13|457.47|453.37|457.15|453.05|20
1636087190000|2021-11-05 04:39:50|457.26|453.16|457.13|453.03|457.28|453.18|457.1|453|19
1636087200000|2021-11-05 04:40:00|457.16|453.06|457.09|452.99|457.2|453.1|457.08|452.98|21
1636087210000|2021-11-05 04:40:10|457.08|452.98|457.14|453.04|457.17|453.07|457.04|452.94|16
1636087220000|2021-11-05 04:40:20|457.12|453.02|457.13|453.03|457.19|453.09|457.1|453|13
1636087230000|2021-11-05 04:40:30|457.1|453|457.42|453.32|457.48|453.38|457.1|453|20
1636087240000|2021-11-05 04:40:40|457.4|453.3|457.43|453.33|457.47|453.37|457.4|453.3|26
1636087250000|2021-11-05 04:40:50|457.44|453.34|457.46|453.36|457.48|453.38|457.42|453.32|19
1636087260000|2021-11-05 04:41:00|457.47|453.37|457.45|453.35|457.54|453.44|457.38|453.28|19
1636087270000|2021-11-05 04:41:10|457.46|453.36|457.39|453.29|457.51|453.41|457.35|453.25|19
1636087280000|2021-11-05 04:41:20|457.42|453.32|457.38|453.28|457.43|453.33|457.35|453.25|14
1636087290000|2021-11-05 04:41:30|457.42|453.32|457.5|453.4|457.5|453.4|457.39|453.29|19
1636087300000|2021-11-05 04:41:40|457.48|453.38|457.54|453.44|457.56|453.46|457.46|453.36|18
1636087310000|2021-11-05 04:41:50|457.55|453.45|457.6|453.5|457.6|453.5|457.54|453.44|5
1636087320000|2021-11-05 04:42:00|457.57|453.47|457.51|453.41|457.66|453.56|457.5|453.4|13
1636087330000|2021-11-05 04:42:10|457.47|453.37|457.63|453.53|457.63|453.53|457.47|453.37|5
1636087340000|2021-11-05 04:42:20|457.52|453.42|457.49|453.39|457.59|453.49|457.45|453.35|17
1636087350000|2021-11-05 04:42:30|457.48|453.38|457.44|453.34|457.5|453.4|457.43|453.33|10
1636087360000|2021-11-05 04:42:40|457.43|453.33|457.42|453.32|457.43|453.33|457.4|453.3|6
1636087370000|2021-11-05 04:42:50|457.4|453.3|457.39|453.29|457.4|453.3|457.39|453.29|2
1636087380000|2021-11-05 04:43:00|457.4|453.3|457.36|453.26|457.4|453.3|457.36|453.26|5
1636087390000|2021-11-05 04:43:10|457.37|453.27|457.29|453.19|457.37|453.27|457.27|453.17|13
1636087400000|2021-11-05 04:43:20|457.28|453.18|457.24|453.14|457.32|453.22|457.22|453.12|10
1636087410000|2021-11-05 04:43:30|457.22|453.12|457.3|453.2|457.31|453.21|457.16|453.06|11
1636087420000|2021-11-05 04:43:40|457.31|453.21|457.18|453.08|457.31|453.21|457.18|453.08|8
1636087430000|2021-11-05 04:43:50|457.2|453.1|457.19|453.09|457.22|453.12|457.19|453.09|12
1636087440000|2021-11-05 04:44:00|457.28|453.18|457.28|453.18|457.28|453.18|457.25|453.15|5
1636087450000|2021-11-05 04:44:10|457.29|453.19|457.33|453.23|457.33|453.23|457.2|453.1|12
1636087460000|2021-11-05 04:44:20|457.46|453.36|457.77|453.67|457.77|453.67|457.46|453.36|14
1636087470000|2021-11-05 04:44:30|457.76|453.66|457.65|453.55|457.76|453.66|457.65|453.55|14
1636087480000|2021-11-05 04:44:40|457.64|453.54|457.53|453.43|457.64|453.54|457.51|453.41|9
1636087490000|2021-11-05 04:44:50|457.54|453.44|457.63|453.53|457.7|453.6|457.53|453.43|15
1636087500000|2021-11-05 04:45:00|457.62|453.52|457.58|453.48|457.64|453.54|457.47|453.37|9
1636087510000|2021-11-05 04:45:10|457.59|453.49|457.46|453.36|457.59|453.49|457.45|453.35|5
1636087520000|2021-11-05 04:45:20|457.45|453.35|457.59|453.49|457.61|453.51|457.45|453.35|14
1636087530000|2021-11-05 04:45:30|457.6|453.5|457.51|453.41|457.6|453.5|457.46|453.36|18
1636087540000|2021-11-05 04:45:40|457.5|453.4|457.42|453.32|457.51|453.41|457.42|453.32|13
1636087550000|2021-11-05 04:45:50|457.45|453.35|457.49|453.39|457.53|453.43|457.43|453.33|10
1636087560000|2021-11-05 04:46:00|457.52|453.42|457.66|453.56|457.71|453.61|457.52|453.42|12
1636087570000|2021-11-05 04:46:10|457.6|453.5|457.86|453.76|457.87|453.77|457.6|453.5|21
1636087580000|2021-11-05 04:46:20|457.87|453.77|457.82|453.72|457.89|453.79|457.7|453.6|19
1636087590000|2021-11-05 04:46:30|457.95|453.85|457.87|453.77|457.95|453.85|457.82|453.72|23
1636087600000|2021-11-05 04:46:40|457.86|453.76|457.78|453.68|457.87|453.77|457.75|453.65|19
1636087610000|2021-11-05 04:46:50|457.77|453.67|457.9|453.8|457.9|453.8|457.77|453.67|9
1636087620000|2021-11-05 04:47:00|457.74|453.64|457.67|453.57|457.74|453.64|457.67|453.57|3
1636087630000|2021-11-05 04:47:10|457.62|453.52|457.64|453.54|457.65|453.55|457.58|453.48|12
1636087640000|2021-11-05 04:47:20|457.6|453.5|457.66|453.56|457.7|453.6|457.6|453.5|12
1636087650000|2021-11-05 04:47:30|457.67|453.57|457.21|453.11|457.68|453.58|457.21|453.11|18
1636087660000|2021-11-05 04:47:40|457.19|453.09|457.11|453.01|457.22|453.12|457.07|452.97|25
1636087670000|2021-11-05 04:47:50|457.12|453.02|457.33|453.23|457.37|453.27|457.02|452.92|27
1636087680000|2021-11-05 04:48:00|457.3|453.2|457.47|453.37|457.52|453.42|457.3|453.2|28
1636087690000|2021-11-05 04:48:10|457.48|453.38|457.46|453.36|457.48|453.38|457.4|453.3|10
1636087700000|2021-11-05 04:48:20|457.47|453.37|457.23|453.13|457.47|453.37|457.23|453.13|10
1636087710000|2021-11-05 04:48:30|457.21|453.11|456.92|452.82|457.28|453.18|456.92|452.82|23
1636087720000|2021-11-05 04:48:40|456.91|452.81|456.88|452.78|456.92|452.82|456.85|452.75|12
1636087730000|2021-11-05 04:48:50|456.89|452.79|456.89|452.79|456.92|452.82|456.89|452.79|3
1636087740000|2021-11-05 04:49:00|456.9|452.8|456.94|452.84|456.94|452.84|456.88|452.78|8
1636087750000|2021-11-05 04:49:10|456.95|452.85|456.96|452.86|456.98|452.88|456.95|452.85|6
1636087760000|2021-11-05 04:49:20|457.01|452.91|456.92|452.82|457.01|452.91|456.92|452.82|8
1636087770000|2021-11-05 04:49:30|456.94|452.84|456.91|452.81|457.05|452.95|456.89|452.79|12
1636087790000|2021-11-05 04:49:50|456.93|452.83|456.9|452.8|456.93|452.83|456.9|452.8|3
1636087800000|2021-11-05 04:50:00|456.89|452.79|456.9|452.8|456.91|452.81|456.89|452.79|4
1636087810000|2021-11-05 04:50:10|456.91|452.81|456.92|452.82|456.97|452.87|456.91|452.81|5
1636087820000|2021-11-05 04:50:20|456.94|452.84|457|452.9|457.05|452.95|456.92|452.82|13
1636087830000|2021-11-05 04:50:30|457.04|452.94|456.93|452.83|457.04|452.94|456.91|452.81|9
1636087840000|2021-11-05 04:50:40|456.94|452.84|456.94|452.84|457.08|452.98|456.9|452.8|7
1636087850000|2021-11-05 04:50:50|456.95|452.85|457.02|452.92|457.04|452.94|456.92|452.82|11
1636087860000|2021-11-05 04:51:00|457|452.9|457|452.9|457.01|452.91|456.96|452.86|7
1636087870000|2021-11-05 04:51:10|456.99|452.89|456.97|452.87|457.08|452.98|456.94|452.84|20
1636087880000|2021-11-05 04:51:20|456.96|452.86|456.86|452.76|456.98|452.88|456.86|452.76|6
1636087890000|2021-11-05 04:51:30|456.8|452.7|456.84|452.74|456.84|452.74|456.77|452.67|7
1636087900000|2021-11-05 04:51:40|456.82|452.72|456.78|452.68|456.88|452.78|456.69|452.59|22
1636087910000|2021-11-05 04:51:50|456.76|452.66|456.79|452.69|456.84|452.74|456.6|452.5|23
1636087920000|2021-11-05 04:52:00|456.71|452.61|456.74|452.64|456.81|452.71|456.59|452.49|13
1636087930000|2021-11-05 04:52:10|456.6|452.5|456.78|452.68|456.78|452.68|456.6|452.5|9
1636087940000|2021-11-05 04:52:20|456.79|452.69|456.76|452.66|456.79|452.69|456.67|452.57|12
1636087950000|2021-11-05 04:52:30|456.64|452.54|456.66|452.56|456.66|452.56|456.64|452.54|5
1636087960000|2021-11-05 04:52:40|456.65|452.55|456.64|452.54|456.77|452.67|456.64|452.54|8
1636087970000|2021-11-05 04:52:50|456.67|452.57|456.67|452.57|456.74|452.64|456.64|452.54|6
1636087980000|2021-11-05 04:53:00|456.68|452.58|456.68|452.58|456.69|452.59|456.65|452.55|4
1636087990000|2021-11-05 04:53:10|456.69|452.59|456.68|452.58|456.69|452.59|456.61|452.51|6
1636088000000|2021-11-05 04:53:20|456.69|452.59|456.6|452.5|456.69|452.59|456.59|452.49|6
1636088010000|2021-11-05 04:53:30|456.72|452.62|456.7|452.6|456.72|452.62|456.68|452.58|8
1636088020000|2021-11-05 04:53:40|456.69|452.59|456.69|452.59|456.69|452.59|456.68|452.58|5
1636088030000|2021-11-05 04:53:50|456.56|452.46|456.61|452.51|456.65|452.55|456.56|452.46|4
1636088040000|2021-11-05 04:54:00|456.62|452.52|456.49|452.39|456.64|452.54|456.45|452.35|11
1636088050000|2021-11-05 04:54:10|456.5|452.4|456.48|452.38|456.5|452.4|456.48|452.38|2
1636088060000|2021-11-05 04:54:20|456.45|452.35|456.63|452.53|456.63|452.53|456.45|452.35|4
1636088070000|2021-11-05 04:54:30|456.52|452.42|456.63|452.53|456.63|452.53|456.52|452.42|8
1636088080000|2021-11-05 04:54:40|456.6|452.5|456.56|452.46|456.63|452.53|456.54|452.44|9
1636088090000|2021-11-05 04:54:50|456.55|452.45|456.54|452.44|456.55|452.45|456.53|452.43|4
1636088100000|2021-11-05 04:55:00|456.55|452.45|456.48|452.38|456.57|452.47|456.48|452.38|6
1636088110000|2021-11-05 04:55:10|456.5|452.4|456.55|452.45|456.55|452.45|456.43|452.33|7
1636088130000|2021-11-05 04:55:30|456.56|452.46|456.56|452.46|456.58|452.48|456.43|452.33|6
1636088140000|2021-11-05 04:55:40|456.5|452.4|456.57|452.47|456.57|452.47|456.5|452.4|3
1636088150000|2021-11-05 04:55:50|456.56|452.46|456.53|452.43|456.56|452.46|456.49|452.39|7
1636088160000|2021-11-05 04:56:00|456.52|452.42|456.51|452.41|456.52|452.42|456.46|452.36|3
1636088170000|2021-11-05 04:56:10|456.52|452.42|456.51|452.41|456.52|452.42|456.48|452.38|3
1636088180000|2021-11-05 04:56:20|456.53|452.43|456.47|452.37|456.57|452.47|456.46|452.36|8
1636088200000|2021-11-05 04:56:40|456.51|452.41|456.48|452.38|456.66|452.56|456.48|452.38|6
1636088210000|2021-11-05 04:56:50|456.49|452.39|456.44|452.34|456.49|452.39|456.44|452.34|3
1636088220000|2021-11-05 04:57:00|456.54|452.44|456.5|452.4|456.54|452.44|456.47|452.37|6
1636088230000|2021-11-05 04:57:10|456.49|452.39|456.53|452.43|456.61|452.51|456.49|452.39|8
1636088240000|2021-11-05 04:57:20|456.46|452.36|456.4|452.3|456.46|452.36|456.4|452.3|2
1636088250000|2021-11-05 04:57:30|456.41|452.31|456.5|452.4|456.55|452.45|456.41|452.31|4
1636088260000|2021-11-05 04:57:40|456.45|452.35|456.44|452.34|456.45|452.35|456.44|452.34|2
1636088270000|2021-11-05 04:57:50|456.42|452.32|456.43|452.33|456.45|452.35|456.42|452.32|4
1636088280000|2021-11-05 04:58:00|456.44|452.34|456.47|452.37|456.47|452.37|456.44|452.34|3
1636088290000|2021-11-05 04:58:10|456.45|452.35|456.4|452.3|456.45|452.35|456.4|452.3|3
1636088300000|2021-11-05 04:58:20|456.43|452.33|456.41|452.31|456.51|452.41|456.35|452.25|6
1636088310000|2021-11-05 04:58:30|456.52|452.42|456.49|452.39|456.55|452.45|456.46|452.36|5
1636088320000|2021-11-05 04:58:40|456.48|452.38|456.57|452.47|456.57|452.47|456.48|452.38|7
1636088330000|2021-11-05 04:58:50|456.52|452.42|456.52|452.42|456.59|452.49|456.52|452.42|3
1636088340000|2021-11-05 04:59:00|456.59|452.49|456.57|452.47|456.59|452.49|456.47|452.37|10
1636088350000|2021-11-05 04:59:10|456.5|452.4|456.7|452.6|456.7|452.6|456.5|452.4|9
1636088360000|2021-11-05 04:59:20|456.69|452.59|456.73|452.63|456.87|452.77|456.68|452.58|22
1636088370000|2021-11-05 04:59:30|456.7|452.6|456.74|452.64|456.77|452.67|456.63|452.53|11
1636088380000|2021-11-05 04:59:40|456.72|452.62|456.77|452.67|456.8|452.7|456.72|452.62|6
1636088390000|2021-11-05 04:59:50|456.79|452.69|456.92|452.82|456.92|452.82|456.77|452.67|15
1636088400000|2021-11-05 05:00:00|456.87|452.77|457.08|452.98|457.1|453|456.87|452.77|14
1636088410000|2021-11-05 05:00:10|457.01|452.91|457.15|453.05|457.21|453.11|456.98|452.88|14
1636088420000|2021-11-05 05:00:20|457.12|453.02|457.13|453.03|457.16|453.06|457.12|453.02|6
1636088430000|2021-11-05 05:00:30|457.17|453.07|457.47|453.37|457.47|453.37|457.09|452.99|19
1636088440000|2021-11-05 05:00:40|457.49|453.39|457.47|453.37|457.49|453.39|457.47|453.37|4
1636088450000|2021-11-05 05:00:50|457.49|453.39|457.56|453.46|457.56|453.46|457.47|453.37|13
1636088460000|2021-11-05 05:01:00|457.55|453.45|457.73|453.63|457.76|453.66|457.55|453.45|12
1636088470000|2021-11-05 05:01:10|457.74|453.64|457.8|453.7|457.84|453.74|457.74|453.64|10
1636088480000|2021-11-05 05:01:20|457.83|453.73|457.81|453.71|457.84|453.74|457.77|453.67|7
1636088490000|2021-11-05 05:01:30|457.86|453.76|457.88|453.78|457.88|453.78|457.86|453.76|9
1636088500000|2021-11-05 05:01:40|457.89|453.79|458.06|453.96|458.06|453.96|457.87|453.77|7
1636088510000|2021-11-05 05:01:50|458.05|453.95|458.04|453.94|458.05|453.95|457.99|453.89|6
1636088520000|2021-11-05 05:02:00|458.01|453.91|457.8|453.7|458.02|453.92|457.8|453.7|17
1636088530000|2021-11-05 05:02:10|457.78|453.68|457.75|453.65|457.78|453.68|457.75|453.65|4
1636088540000|2021-11-05 05:02:20|457.77|453.67|457.74|453.64|457.77|453.67|457.74|453.64|3
1636088550000|2021-11-05 05:02:30|457.75|453.65|457.74|453.64|457.75|453.65|457.74|453.64|2
1636088560000|2021-11-05 05:02:40|457.76|453.66|457.74|453.64|457.78|453.68|457.73|453.63|5
1636088570000|2021-11-05 05:02:50|457.69|453.59|457.34|453.24|457.75|453.65|457.34|453.24|23
1636088580000|2021-11-05 05:03:00|457.33|453.23|457.18|453.08|457.35|453.25|457.18|453.08|16
1636088590000|2021-11-05 05:03:10|457.2|453.1|456.86|452.76|457.2|453.1|456.86|452.76|21
1636088600000|2021-11-05 05:03:20|456.85|452.75|456.86|452.76|456.93|452.83|456.82|452.72|18
1636088610000|2021-11-05 05:03:30|456.87|452.77|456.96|452.86|456.97|452.87|456.83|452.73|10
1636088620000|2021-11-05 05:03:40|456.94|452.84|456.86|452.76|457.08|452.98|456.86|452.76|20
1636088630000|2021-11-05 05:03:50|456.88|452.78|456.95|452.85|456.95|452.85|456.86|452.76|14
1636088640000|2021-11-05 05:04:00|456.96|452.86|456.88|452.78|456.99|452.89|456.87|452.77|18
1636088650000|2021-11-05 05:04:10|456.87|452.77|456.91|452.81|456.92|452.82|456.87|452.77|8
1636088660000|2021-11-05 05:04:20|456.92|452.82|456.76|452.66|456.94|452.84|456.75|452.65|14
1636088670000|2021-11-05 05:04:30|456.82|452.72|456.77|452.67|456.89|452.79|456.77|452.67|10
1636088680000|2021-11-05 05:04:40|456.78|452.68|456.84|452.74|456.84|452.74|456.78|452.68|10
1636088690000|2021-11-05 05:04:50|456.85|452.75|456.86|452.76|456.86|452.76|456.79|452.69|13
1636088700000|2021-11-05 05:05:00|456.79|452.69|456.81|452.71|456.85|452.75|456.68|452.58|10
1636088710000|2021-11-05 05:05:10|456.8|452.7|456.83|452.73|456.84|452.74|456.79|452.69|7
1636088720000|2021-11-05 05:05:20|456.82|452.72|456.75|452.65|456.82|452.72|456.75|452.65|2
1636088730000|2021-11-05 05:05:30|456.76|452.66|456.83|452.73|456.86|452.76|456.76|452.66|16
1636088740000|2021-11-05 05:05:40|456.81|452.71|456.94|452.84|456.99|452.89|456.81|452.71|12
1636088750000|2021-11-05 05:05:50|456.95|452.85|456.93|452.83|457.01|452.91|456.91|452.81|9
1636088760000|2021-11-05 05:06:00|456.98|452.88|457.05|452.95|457.1|453|456.97|452.87|17
1636088770000|2021-11-05 05:06:10|457.19|453.09|457.03|452.93|457.2|453.1|457.03|452.93|9
1636088780000|2021-11-05 05:06:20|457.07|452.97|456.91|452.81|457.07|452.97|456.81|452.71|13
1636088790000|2021-11-05 05:06:30|456.92|452.82|456.9|452.8|456.93|452.83|456.9|452.8|7
1636088800000|2021-11-05 05:06:40|456.91|452.81|456.91|452.81|456.91|452.81|456.91|452.81|1
1636088810000|2021-11-05 05:06:50|456.9|452.8|456.86|452.76|456.9|452.8|456.7|452.6|7
1636088820000|2021-11-05 05:07:00|456.84|452.74|456.92|452.82|456.92|452.82|456.72|452.62|9
1636088830000|2021-11-05 05:07:10|456.87|452.77|456.85|452.75|456.87|452.77|456.74|452.64|6
1636088840000|2021-11-05 05:07:20|456.86|452.76|456.88|452.78|456.88|452.78|456.74|452.64|10
1636088850000|2021-11-05 05:07:30|456.76|452.66|456.87|452.77|456.87|452.77|456.76|452.66|2
1636088860000|2021-11-05 05:07:40|456.77|452.67|456.77|452.67|456.77|452.67|456.77|452.67|1
1636088870000|2021-11-05 05:07:50|456.78|452.68|456.64|452.54|456.81|452.71|456.64|452.54|3
1636088880000|2021-11-05 05:08:00|456.67|452.57|456.67|452.57|456.67|452.57|456.64|452.54|5
1636088890000|2021-11-05 05:08:10|456.64|452.54|456.62|452.52|456.85|452.75|456.6|452.5|7
1636088900000|2021-11-05 05:08:20|456.71|452.61|456.82|452.72|456.82|452.72|456.61|452.51|13
1636088910000|2021-11-05 05:08:30|456.87|452.77|456.84|452.74|456.87|452.77|456.82|452.72|6
1636088920000|2021-11-05 05:08:40|456.83|452.73|456.81|452.71|456.83|452.73|456.81|452.71|2
1636088930000|2021-11-05 05:08:50|456.8|452.7|456.88|452.78|456.89|452.79|456.8|452.7|11
1636088940000|2021-11-05 05:09:00|456.89|452.79|456.92|452.82|456.92|452.82|456.89|452.79|3
1636088950000|2021-11-05 05:09:10|456.88|452.78|456.88|452.78|456.88|452.78|456.77|452.67|3
1636088960000|2021-11-05 05:09:20|456.84|452.74|456.9|452.8|456.92|452.82|456.84|452.74|4
1636088970000|2021-11-05 05:09:30|456.85|452.75|457.01|452.91|457.05|452.95|456.85|452.75|7
1636088980000|2021-11-05 05:09:40|457.05|452.95|457.06|452.96|457.13|453.03|456.95|452.85|16
1636088990000|2021-11-05 05:09:50|457.07|452.97|456.95|452.85|457.07|452.97|456.93|452.83|13
1636089000000|2021-11-05 05:10:00|456.92|452.82|456.92|452.82|456.93|452.83|456.91|452.81|5
1636089010000|2021-11-05 05:10:10|456.97|452.87|457.07|452.97|457.07|452.97|456.85|452.75|13
1636089020000|2021-11-05 05:10:20|457.08|452.98|457.05|452.95|457.08|452.98|456.98|452.88|4
1636089030000|2021-11-05 05:10:30|457|452.9|457.02|452.92|457.02|452.92|456.96|452.86|5
1636089040000|2021-11-05 05:10:40|457.03|452.93|456.92|452.82|457.03|452.93|456.9|452.8|4
1636089050000|2021-11-05 05:10:50|456.95|452.85|456.89|452.79|456.95|452.85|456.88|452.78|6
1636089060000|2021-11-05 05:11:00|456.88|452.78|456.72|452.62|456.88|452.78|456.72|452.62|7
1636089070000|2021-11-05 05:11:10|456.7|452.6|456.7|452.6|456.74|452.64|456.67|452.57|7
1636089080000|2021-11-05 05:11:20|456.68|452.58|456.72|452.62|456.74|452.64|456.68|452.58|5
1636089090000|2021-11-05 05:11:30|456.66|452.56|456.68|452.58|456.73|452.63|456.5|452.4|9
1636089100000|2021-11-05 05:11:40|456.69|452.59|456.74|452.64|456.74|452.64|456.68|452.58|4
1636089110000|2021-11-05 05:11:50|456.69|452.59|456.74|452.64|456.79|452.69|456.65|452.55|21
1636089120000|2021-11-05 05:12:00|456.76|452.66|456.75|452.65|456.76|452.66|456.67|452.57|6
1636089130000|2021-11-05 05:12:10|456.71|452.61|456.68|452.58|456.71|452.61|456.5|452.4|6
1636089140000|2021-11-05 05:12:20|456.64|452.54|456.54|452.44|456.68|452.58|456.51|452.41|9
1636089150000|2021-11-05 05:12:30|456.53|452.43|456.52|452.42|456.54|452.44|456.5|452.4|11
1636089160000|2021-11-05 05:12:40|456.46|452.36|456.47|452.37|456.57|452.47|456.43|452.33|14
1636089170000|2021-11-05 05:12:50|456.48|452.38|456.47|452.37|456.59|452.49|456.45|452.35|11
1636089180000|2021-11-05 05:13:00|456.58|452.48|456.47|452.37|456.67|452.57|456.43|452.33|14
1636089190000|2021-11-05 05:13:10|456.64|452.54|456.6|452.5|456.65|452.55|456.49|452.39|11
1636089200000|2021-11-05 05:13:20|456.72|452.62|456.77|452.67|456.77|452.67|456.72|452.62|4
1636089210000|2021-11-05 05:13:30|456.78|452.68|456.72|452.62|456.78|452.68|456.62|452.52|9
1636089220000|2021-11-05 05:13:40|456.77|452.67|456.5|452.4|456.77|452.67|456.5|452.4|7
1636089230000|2021-11-05 05:13:50|456.64|452.54|456.64|452.54|456.64|452.54|456.64|452.54|1
1636089240000|2021-11-05 05:14:00|456.63|452.53|456.59|452.49|456.63|452.53|456.59|452.49|2
1636089250000|2021-11-05 05:14:10|456.56|452.46|456.54|452.44|456.59|452.49|456.54|452.44|5
1636089260000|2021-11-05 05:14:20|456.56|452.46|456.47|452.37|456.56|452.46|456.47|452.37|7
1636089270000|2021-11-05 05:14:30|456.38|452.28|456.38|452.28|456.38|452.28|456.38|452.28|1
1636089280000|2021-11-05 05:14:40|456.4|452.3|456.33|452.23|456.44|452.34|456.32|452.22|10
1636089290000|2021-11-05 05:14:50|456.34|452.24|456.43|452.33|456.48|452.38|456.34|452.24|11
1636089300000|2021-11-05 05:15:00|456.44|452.34|456.44|452.34|456.47|452.37|456.42|452.32|10
1636089310000|2021-11-05 05:15:10|456.47|452.37|456.43|452.33|456.49|452.39|456.33|452.23|20
1636089320000|2021-11-05 05:15:20|456.37|452.27|456.43|452.33|456.43|452.33|456.37|452.27|2
1636089330000|2021-11-05 05:15:30|456.36|452.26|456.44|452.34|456.44|452.34|456.34|452.24|7
1636089340000|2021-11-05 05:15:40|456.46|452.36|456.44|452.34|456.46|452.36|456.43|452.33|6
1636089350000|2021-11-05 05:15:50|456.43|452.33|456.35|452.25|456.48|452.38|456.35|452.25|4
1636089360000|2021-11-05 05:16:00|456.38|452.28|456.41|452.31|456.45|452.35|456.3|452.2|9
1636089370000|2021-11-05 05:16:10|456.43|452.33|456.38|452.28|456.43|452.33|456.38|452.28|6
1636089380000|2021-11-05 05:16:20|456.4|452.3|456.44|452.34|456.44|452.34|456.38|452.28|9
1636089390000|2021-11-05 05:16:30|456.43|452.33|456.44|452.34|456.45|452.35|456.38|452.28|9
1636089400000|2021-11-05 05:16:40|456.43|452.33|456.41|452.31|456.43|452.33|456.39|452.29|12
1636089410000|2021-11-05 05:16:50|456.44|452.34|456.4|452.3|456.44|452.34|456.38|452.28|10
1636089420000|2021-11-05 05:17:00|456.38|452.28|456.37|452.27|456.43|452.33|456.37|452.27|16
1636089430000|2021-11-05 05:17:10|456.38|452.28|456.37|452.27|456.44|452.34|456.35|452.25|11
1636089440000|2021-11-05 05:17:20|456.35|452.25|456.46|452.36|456.46|452.36|456.35|452.25|11
1636089450000|2021-11-05 05:17:30|456.44|452.34|456.4|452.3|456.44|452.34|456.34|452.24|10
1636089460000|2021-11-05 05:17:40|456.44|452.34|456.44|452.34|456.45|452.35|456.43|452.33|6
1636089470000|2021-11-05 05:17:50|456.43|452.33|456.37|452.27|456.43|452.33|456.34|452.24|12
1636089480000|2021-11-05 05:18:00|456.36|452.26|456.44|452.34|456.44|452.34|456.36|452.26|5
1636089490000|2021-11-05 05:18:10|456.45|452.35|456.42|452.32|456.45|452.35|456.42|452.32|4
1636089500000|2021-11-05 05:18:20|456.41|452.31|456.36|452.26|456.43|452.33|456.36|452.26|5
1636089510000|2021-11-05 05:18:30|456.37|452.27|456.37|452.27|456.37|452.27|456.36|452.26|3
1636089520000|2021-11-05 05:18:40|456.42|452.32|456.34|452.24|456.42|452.32|456.34|452.24|9
1636089530000|2021-11-05 05:18:50|456.33|452.23|456.34|452.24|456.35|452.25|456.32|452.22|4
1636089540000|2021-11-05 05:19:00|456.33|452.23|456.27|452.17|456.33|452.23|456.27|452.17|2
1636089550000|2021-11-05 05:19:10|456.28|452.18|456.22|452.12|456.28|452.18|456.22|452.12|7
1636089560000|2021-11-05 05:19:20|456.21|452.11|456.04|451.94|456.22|452.12|456.03|451.93|11
1636089570000|2021-11-05 05:19:30|456.03|451.93|456.04|451.94|456.04|451.94|456.03|451.93|2
1636089580000|2021-11-05 05:19:40|456.06|451.96|456.12|452.02|456.14|452.04|456.03|451.93|18
1636089590000|2021-11-05 05:19:50|456.18|452.08|456.12|452.02|456.18|452.08|456.1|452|10
1636089600000|2021-11-05 05:20:00|456.13|452.03|456.12|452.02|456.15|452.05|456.12|452.02|5
1636089610000|2021-11-05 05:20:10|456.14|452.04|456.3|452.2|456.3|452.2|456.1|452|12
1636089620000|2021-11-05 05:20:20|456.29|452.19|456.3|452.2|456.34|452.24|456.26|452.16|11
1636089630000|2021-11-05 05:20:30|456.28|452.18|456.37|452.27|456.43|452.33|456.28|452.18|6
1636089640000|2021-11-05 05:20:40|456.36|452.26|456.33|452.23|456.36|452.26|456.33|452.23|3
1636089650000|2021-11-05 05:20:50|456.36|452.26|456.33|452.23|456.36|452.26|456.33|452.23|4
1636089660000|2021-11-05 05:21:00|456.34|452.24|456.32|452.22|456.36|452.26|456.31|452.21|7
1636089670000|2021-11-05 05:21:10|456.35|452.25|456.35|452.25|456.35|452.25|456.35|452.25|1
1636089680000|2021-11-05 05:21:20|456.34|452.24|456.32|452.22|456.34|452.24|456.29|452.19|6
1636089690000|2021-11-05 05:21:30|456.31|452.21|456.45|452.35|456.46|452.36|456.31|452.21|11
1636089700000|2021-11-05 05:21:40|456.46|452.36|456.4|452.3|456.54|452.44|456.4|452.3|17
1636089710000|2021-11-05 05:21:50|456.54|452.44|456.54|452.44|456.54|452.44|456.54|452.44|1
1636089720000|2021-11-05 05:22:00|456.4|452.3|456.4|452.3|456.44|452.34|456.4|452.3|4
1636089730000|2021-11-05 05:22:10|456.59|452.49|456.58|452.48|456.59|452.49|456.58|452.48|2
1636089740000|2021-11-05 05:22:20|456.52|452.42|456.62|452.52|456.63|452.53|456.52|452.42|5
1636089750000|2021-11-05 05:22:30|456.53|452.43|456.58|452.48|456.63|452.53|456.5|452.4|11
1636089760000|2021-11-05 05:22:40|456.57|452.47|456.58|452.48|456.59|452.49|456.5|452.4|16
1636089770000|2021-11-05 05:22:50|456.59|452.49|456.59|452.49|456.59|452.49|456.58|452.48|3
1636089780000|2021-11-05 05:23:00|456.6|452.5|456.61|452.51|456.66|452.56|456.51|452.41|7
1636089790000|2021-11-05 05:23:10|456.69|452.59|456.81|452.71|456.81|452.71|456.69|452.59|3
1636089800000|2021-11-05 05:23:20|456.82|452.72|456.85|452.75|456.92|452.82|456.82|452.72|10
1636089810000|2021-11-05 05:23:30|456.84|452.74|456.84|452.74|456.89|452.79|456.84|452.74|5
1636089820000|2021-11-05 05:23:40|456.83|452.73|456.68|452.58|456.94|452.84|456.68|452.58|24
1636089830000|2021-11-05 05:23:50|456.63|452.53|456.64|452.54|456.66|452.56|456.63|452.53|5
1636089840000|2021-11-05 05:24:00|456.69|452.59|456.72|452.62|456.72|452.62|456.69|452.59|2
1636089850000|2021-11-05 05:24:10|456.71|452.61|456.59|452.49|456.78|452.68|456.59|452.49|7
1636089860000|2021-11-05 05:24:20|456.6|452.5|456.51|452.41|456.6|452.5|456.44|452.34|13
1636089870000|2021-11-05 05:24:30|456.52|452.42|456.55|452.45|456.55|452.45|456.52|452.42|4
1636089880000|2021-11-05 05:24:40|456.56|452.46|456.54|452.44|456.6|452.5|456.49|452.39|19
1636089890000|2021-11-05 05:24:50|456.58|452.48|456.67|452.57|456.74|452.64|456.58|452.48|13
1636089900000|2021-11-05 05:25:00|456.68|452.58|456.51|452.41|456.72|452.62|456.51|452.41|10
1636089910000|2021-11-05 05:25:10|456.56|452.46|456.54|452.44|456.58|452.48|456.54|452.44|10
1636089920000|2021-11-05 05:25:20|456.55|452.45|456.7|452.6|456.74|452.64|456.55|452.45|8
1636089930000|2021-11-05 05:25:30|456.71|452.61|456.71|452.61|456.71|452.61|456.7|452.6|3
1636089940000|2021-11-05 05:25:40|456.7|452.6|456.67|452.57|456.73|452.63|456.66|452.56|6
1636089950000|2021-11-05 05:25:50|456.68|452.58|456.87|452.77|456.88|452.78|456.65|452.55|13
1636089960000|2021-11-05 05:26:00|456.88|452.78|456.9|452.8|456.92|452.82|456.85|452.75|29
1636089970000|2021-11-05 05:26:10|456.91|452.81|457.08|452.98|457.12|453.02|456.85|452.75|17
1636089980000|2021-11-05 05:26:20|457.07|452.97|457.2|453.1|457.2|453.1|457.07|452.97|7
1636089990000|2021-11-05 05:26:30|457.19|453.09|457.18|453.08|457.2|453.1|457.17|453.07|8
1636090000000|2021-11-05 05:26:40|457.2|453.1|457.04|452.94|457.2|453.1|457.01|452.91|7
1636090010000|2021-11-05 05:26:50|457.02|452.92|457.03|452.93|457.07|452.97|456.97|452.87|8
1636090020000|2021-11-05 05:27:00|457.11|453.01|456.98|452.88|457.13|453.03|456.98|452.88|12
1636090030000|2021-11-05 05:27:10|457.02|452.92|456.98|452.88|457.02|452.92|456.95|452.85|4
1636090040000|2021-11-05 05:27:20|457.02|452.92|457.09|452.99|457.2|453.1|457.02|452.92|12
1636090050000|2021-11-05 05:27:30|457.1|453|457.17|453.07|457.17|453.07|457|452.9|9
1636090060000|2021-11-05 05:27:40|457.19|453.09|457.19|453.09|457.19|453.09|457.17|453.07|3
1636090070000|2021-11-05 05:27:50|457|452.9|457.04|452.94|457.04|452.94|457|452.9|3
1636090080000|2021-11-05 05:28:00|457.06|452.96|457.05|452.95|457.08|452.98|457.04|452.94|6
1636090090000|2021-11-05 05:28:10|457.08|452.98|457.16|453.06|457.16|453.06|457.08|452.98|3
1636090100000|2021-11-05 05:28:20|457.19|453.09|457.2|453.1|457.2|453.1|457.02|452.92|8
1636090110000|2021-11-05 05:28:30|457.17|453.07|457.19|453.09|457.2|453.1|457.03|452.93|7
1636090120000|2021-11-05 05:28:40|457.2|453.1|457.2|453.1|457.2|453.1|457.2|453.1|1
1636090130000|2021-11-05 05:28:50|457.21|453.11|457.21|453.11|457.21|453.11|457.2|453.1|3
1636090140000|2021-11-05 05:29:00|457.22|453.12|457.21|453.11|457.22|453.12|457.21|453.11|2
1636090150000|2021-11-05 05:29:10|457.17|453.07|457.19|453.09|457.21|453.11|457.17|453.07|6
1636090160000|2021-11-05 05:29:20|457.18|453.08|457.2|453.1|457.21|453.11|457.15|453.05|9
1636090170000|2021-11-05 05:29:30|457.21|453.11|457.11|453.01|457.21|453.11|457.06|452.96|7
1636090180000|2021-11-05 05:29:40|457.21|453.11|457.11|453.01|457.22|453.12|457.11|453.01|5
1636090190000|2021-11-05 05:29:50|457.13|453.03|457.23|453.13|457.23|453.13|457.1|453|10
1636090200000|2021-11-05 05:30:00|457.15|453.05|457.33|453.23|457.41|453.31|457.13|453.03|21
1636090210000|2021-11-05 05:30:10|457.42|453.32|457.5|453.4|457.55|453.45|457.42|453.32|17
1636090220000|2021-11-05 05:30:20|457.48|453.38|457.48|453.38|457.52|453.42|457.45|453.35|16
1636090230000|2021-11-05 05:30:30|457.63|453.53|457.5|453.4|457.67|453.57|457.5|453.4|10
1636090240000|2021-11-05 05:30:40|457.51|453.41|457.47|453.37|457.54|453.44|457.41|453.31|19
1636090250000|2021-11-05 05:30:50|457.52|453.42|457.5|453.4|457.7|453.6|457.5|453.4|18
1636090260000|2021-11-05 05:31:00|457.43|453.33|457.48|453.38|457.49|453.39|457.43|453.33|6
1636090270000|2021-11-05 05:31:10|457.45|453.35|457.37|453.27|457.54|453.44|457.36|453.26|16
1636090280000|2021-11-05 05:31:20|457.22|453.12|457.15|453.05|457.24|453.14|457.1|453|15
1636090290000|2021-11-05 05:31:30|457.14|453.04|457.05|452.95|457.14|453.04|457.03|452.93|8
1636090300000|2021-11-05 05:31:40|457.08|452.98|457.22|453.12|457.22|453.12|457.04|452.94|13
1636090310000|2021-11-05 05:31:50|457.2|453.1|457.21|453.11|457.22|453.12|457.2|453.1|3
1636090320000|2021-11-05 05:32:00|457.2|453.1|457.17|453.07|457.26|453.16|457.1|453|16
1636090330000|2021-11-05 05:32:10|457.12|453.02|457.26|453.16|457.26|453.16|457.06|452.96|7
1636090340000|2021-11-05 05:32:20|457.15|453.05|457.26|453.16|457.28|453.18|457.07|452.97|11
1636090350000|2021-11-05 05:32:30|457.25|453.15|457.02|452.92|457.25|453.15|456.99|452.89|19
1636090360000|2021-11-05 05:32:40|457.04|452.94|457.1|453|457.14|453.04|457|452.9|16
1636090370000|2021-11-05 05:32:50|457.05|452.95|457.13|453.03|457.14|453.04|457.05|452.95|5
1636090380000|2021-11-05 05:33:00|457.11|453.01|457.1|453|457.11|453.01|457.1|453|2
1636090390000|2021-11-05 05:33:10|457.06|452.96|457.03|452.93|457.08|452.98|457.03|452.93|7
1636090400000|2021-11-05 05:33:20|457.11|453.01|457.11|453.01|457.11|453.01|457.02|452.92|11
1636090410000|2021-11-05 05:33:30|456.98|452.88|456.94|452.84|457.09|452.99|456.91|452.81|13
1636090420000|2021-11-05 05:33:40|457.05|452.95|457.09|452.99|457.11|453.01|456.91|452.81|9
1636090430000|2021-11-05 05:33:50|456.95|452.85|456.95|452.85|456.95|452.85|456.95|452.85|1
1636090440000|2021-11-05 05:34:00|456.91|452.81|456.95|452.85|457.01|452.91|456.91|452.81|17
1636090450000|2021-11-05 05:34:10|456.92|452.82|456.95|452.85|456.95|452.85|456.92|452.82|2
1636090460000|2021-11-05 05:34:20|456.98|452.88|457.09|452.99|457.09|452.99|456.98|452.88|4
1636090470000|2021-11-05 05:34:30|456.99|452.89|456.86|452.76|457|452.9|456.86|452.76|11
1636090480000|2021-11-05 05:34:40|456.83|452.73|456.93|452.83|456.97|452.87|456.83|452.73|7
1636090490000|2021-11-05 05:34:50|456.94|452.84|456.81|452.71|456.94|452.84|456.81|452.71|3
1636090500000|2021-11-05 05:35:00|456.83|452.73|456.85|452.75|457.05|452.95|456.83|452.73|5
1636090510000|2021-11-05 05:35:10|456.95|452.85|456.67|452.57|456.96|452.86|456.54|452.44|26
1636090520000|2021-11-05 05:35:20|456.66|452.56|456.51|452.41|456.66|452.56|456.44|452.34|10
1636090530000|2021-11-05 05:35:30|456.5|452.4|456.2|452.1|456.5|452.4|456.2|452.1|14
1636090540000|2021-11-05 05:35:40|456.19|452.09|456.07|451.97|456.19|452.09|455.96|451.86|9
1636090550000|2021-11-05 05:35:50|456.05|451.95|456.07|451.97|456.23|452.13|456.01|451.91|21
1636090560000|2021-11-05 05:36:00|456.08|451.98|456.24|452.14|456.24|452.14|455.94|451.84|22
1636090570000|2021-11-05 05:36:10|456.12|452.02|456.12|452.02|456.24|452.14|456.09|451.99|13
1636090580000|2021-11-05 05:36:20|456.13|452.03|456.22|452.12|456.23|452.13|456.12|452.02|5
1636090590000|2021-11-05 05:36:30|456.16|452.06|456.26|452.16|456.26|452.16|456.09|451.99|13
1636090600000|2021-11-05 05:36:40|456.32|452.22|456.47|452.37|456.47|452.37|456.31|452.21|14
1636090610000|2021-11-05 05:36:50|456.51|452.41|456.55|452.45|456.6|452.5|456.5|452.4|13
1636090620000|2021-11-05 05:37:00|456.5|452.4|456.27|452.17|456.5|452.4|456.26|452.16|17
1636090630000|2021-11-05 05:37:10|456.31|452.21|456.16|452.06|456.35|452.25|456.07|451.97|18
1636090640000|2021-11-05 05:37:20|456.27|452.17|456.16|452.06|456.27|452.17|456.01|451.91|9
1636090650000|2021-11-05 05:37:30|456.17|452.07|456.06|451.96|456.18|452.08|456.06|451.96|6
1636090660000|2021-11-05 05:37:40|456.1|452|456.38|452.28|456.38|452.28|456.1|452|24
1636090670000|2021-11-05 05:37:50|456.37|452.27|456.04|451.94|456.37|452.27|456.04|451.94|20
1636090680000|2021-11-05 05:38:00|456|451.9|456.04|451.94|456.15|452.05|456|451.9|9
1636090690000|2021-11-05 05:38:10|456.03|451.93|456.19|452.09|456.21|452.11|456.03|451.93|7
1636090700000|2021-11-05 05:38:20|456.16|452.06|456.19|452.09|456.25|452.15|456.13|452.03|15
1636090710000|2021-11-05 05:38:30|456.18|452.08|456.16|452.06|456.31|452.21|456.13|452.03|18
1636090720000|2021-11-05 05:38:40|456.17|452.07|456.11|452.01|456.18|452.08|456.11|452.01|3
1636090730000|2021-11-05 05:38:50|456.19|452.09|456.19|452.09|456.19|452.09|456.19|452.09|1
1636090740000|2021-11-05 05:39:00|456.2|452.1|456.13|452.03|456.3|452.2|456.13|452.03|8
1636090760000|2021-11-05 05:39:20|456.16|452.06|455.95|451.85|456.16|452.06|455.95|451.85|13
1636090770000|2021-11-05 05:39:30|455.96|451.86|455.9|451.8|455.96|451.86|455.76|451.66|20
1636090780000|2021-11-05 05:39:40|455.89|451.79|455.84|451.74|455.99|451.89|455.82|451.72|23
1636090790000|2021-11-05 05:39:50|455.86|451.76|455.99|451.89|456.04|451.94|455.84|451.74|15
1636090800000|2021-11-05 05:40:00|455.97|451.87|456.06|451.96|456.11|452.01|455.97|451.87|10
1636090810000|2021-11-05 05:40:10|456.1|452|456.18|452.08|456.27|452.17|456.1|452|14
1636090820000|2021-11-05 05:40:20|456.17|452.07|456.17|452.07|456.27|452.17|456.15|452.05|18
1636090830000|2021-11-05 05:40:30|456.16|452.06|456.03|451.93|456.16|452.06|455.92|451.82|17
1636090850000|2021-11-05 05:40:50|455.96|451.86|455.88|451.78|455.96|451.86|455.86|451.76|10
1636090860000|2021-11-05 05:41:00|455.86|451.76|455.95|451.85|456.01|451.91|455.86|451.76|14
1636090870000|2021-11-05 05:41:10|455.99|451.89|455.98|451.88|456|451.9|455.94|451.84|9
1636090880000|2021-11-05 05:41:20|455.96|451.86|456.01|451.91|456.01|451.91|455.96|451.86|11
1636090890000|2021-11-05 05:41:30|456.02|451.92|456.21|452.11|456.21|452.11|456.01|451.91|19
1636090900000|2021-11-05 05:41:40|456.22|452.12|456.23|452.13|456.24|452.14|456.17|452.07|15
1636090910000|2021-11-05 05:41:50|456.22|452.12|456.21|452.11|456.23|452.13|456.08|451.98|7
1636090920000|2021-11-05 05:42:00|456.14|452.04|456.21|452.11|456.22|452.12|456.13|452.03|6
1636090930000|2021-11-05 05:42:10|456.2|452.1|456.01|451.91|456.2|452.1|455.99|451.89|13
1636090940000|2021-11-05 05:42:20|456.04|451.94|456.03|451.93|456.04|451.94|456.03|451.93|2
1636090950000|2021-11-05 05:42:30|456.02|451.92|455.87|451.77|456.02|451.92|455.87|451.77|15
1636090960000|2021-11-05 05:42:40|455.86|451.76|455.77|451.67|455.86|451.76|455.77|451.67|9
1636090970000|2021-11-05 05:42:50|455.78|451.68|455.77|451.67|455.78|451.68|455.76|451.66|6
1636090980000|2021-11-05 05:43:00|455.76|451.66|455.75|451.65|455.76|451.66|455.73|451.63|9
1636090990000|2021-11-05 05:43:10|455.77|451.67|455.82|451.72|455.82|451.72|455.77|451.67|12
1636091000000|2021-11-05 05:43:20|455.83|451.73|455.83|451.73|455.84|451.74|455.82|451.72|8
1636091010000|2021-11-05 05:43:30|455.75|451.65|455.84|451.74|455.86|451.76|455.75|451.65|7
1636091020000|2021-11-05 05:43:40|455.86|451.76|455.79|451.69|455.86|451.76|455.79|451.69|8
1636091030000|2021-11-05 05:43:50|455.8|451.7|455.77|451.67|455.8|451.7|455.77|451.67|3
1636091040000|2021-11-05 05:44:00|455.78|451.68|455.88|451.78|455.89|451.79|455.76|451.66|14
1636091050000|2021-11-05 05:44:10|455.85|451.75|456.03|451.93|456.03|451.93|455.85|451.75|14
1636091060000|2021-11-05 05:44:20|456.04|451.94|456.07|451.97|456.07|451.97|456.04|451.94|8
1636091070000|2021-11-05 05:44:30|456.08|451.98|456.11|452.01|456.11|452.01|456.05|451.95|9
1636091080000|2021-11-05 05:44:40|456.09|451.99|456.17|452.07|456.21|452.11|456.09|451.99|8
1636091090000|2021-11-05 05:44:50|456.16|452.06|456.03|451.93|456.2|452.1|456.03|451.93|7
1636091100000|2021-11-05 05:45:00|456.04|451.94|456.02|451.92|456.05|451.95|455.9|451.8|10
1636091110000|2021-11-05 05:45:10|456.03|451.93|456.09|451.99|456.09|451.99|456.03|451.93|7
1636091120000|2021-11-05 05:45:20|456.12|452.02|456.22|452.12|456.22|452.12|456.09|451.99|5
1636091130000|2021-11-05 05:45:30|456.21|452.11|456.05|451.95|456.22|452.12|456.05|451.95|6
1636091140000|2021-11-05 05:45:40|456.01|451.91|456.11|452.01|456.13|452.03|456.01|451.91|7
1636091150000|2021-11-05 05:45:50|456.12|452.02|455.99|451.89|456.13|452.03|455.95|451.85|17
1636091160000|2021-11-05 05:46:00|455.97|451.87|456.09|451.99|456.09|451.99|455.93|451.83|6
1636091170000|2021-11-05 05:46:10|456.06|451.96|455.95|451.85|456.06|451.96|455.93|451.83|10
1636091180000|2021-11-05 05:46:20|455.96|451.86|455.9|451.8|455.97|451.87|455.9|451.8|3
1636091190000|2021-11-05 05:46:30|455.89|451.79|455.99|451.89|456.05|451.95|455.89|451.79|12
1636091200000|2021-11-05 05:46:40|455.98|451.88|456.01|451.91|456.07|451.97|455.91|451.81|11
1636091210000|2021-11-05 05:46:50|456.07|451.97|455.99|451.89|456.07|451.97|455.93|451.83|11
1636091220000|2021-11-05 05:47:00|456.02|451.92|456.06|451.96|456.08|451.98|456.02|451.92|8
1636091230000|2021-11-05 05:47:10|456.05|451.95|456.11|452.01|456.11|452.01|456|451.9|13
1636091240000|2021-11-05 05:47:20|456.08|451.98|456.08|451.98|456.12|452.02|456.08|451.98|5
1636091250000|2021-11-05 05:47:30|455.92|451.82|455.97|451.87|456.12|452.02|455.92|451.82|10
1636091260000|2021-11-05 05:47:40|455.98|451.88|455.98|451.88|456.12|452.02|455.93|451.83|15
1636091270000|2021-11-05 05:47:50|456.07|451.97|456.09|451.99|456.1|452|456.02|451.92|9
1636091280000|2021-11-05 05:48:00|456.08|451.98|456.14|452.04|456.14|452.04|456.03|451.93|11
1636091290000|2021-11-05 05:48:10|456.06|451.96|456.15|452.05|456.17|452.07|456.06|451.96|5
1636091300000|2021-11-05 05:48:20|456.16|452.06|456.21|452.11|456.22|452.12|456.15|452.05|7
1636091310000|2021-11-05 05:48:30|456.22|452.12|456.23|452.13|456.25|452.15|456.18|452.08|11
1636091320000|2021-11-05 05:48:40|456.2|452.1|456.15|452.05|456.2|452.1|456.15|452.05|8
1636091330000|2021-11-05 05:48:50|456.13|452.03|456.15|452.05|456.17|452.07|456.13|452.03|10
1636091340000|2021-11-05 05:49:00|456.17|452.07|456.19|452.09|456.19|452.09|456.14|452.04|8
1636091350000|2021-11-05 05:49:10|456.18|452.08|456.27|452.17|456.29|452.19|456.18|452.08|18
1636091360000|2021-11-05 05:49:20|456.26|452.16|456.3|452.2|456.3|452.2|456.25|452.15|15
1636091370000|2021-11-05 05:49:30|456.27|452.17|456.26|452.16|456.3|452.2|456.24|452.14|7
1636091380000|2021-11-05 05:49:40|456.27|452.17|456.37|452.27|456.46|452.36|456.27|452.17|18
1636091390000|2021-11-05 05:49:50|456.48|452.38|456.52|452.42|456.53|452.43|456.44|452.34|11
1636091400000|2021-11-05 05:50:00|456.57|452.47|456.72|452.62|456.76|452.66|456.52|452.42|15
1636091410000|2021-11-05 05:50:10|456.66|452.56|456.74|452.64|456.74|452.64|456.66|452.56|9
1636091420000|2021-11-05 05:50:20|456.86|452.76|456.78|452.68|456.86|452.76|456.76|452.66|4
1636091430000|2021-11-05 05:50:30|456.79|452.69|456.87|452.77|456.88|452.78|456.79|452.69|9
1636091440000|2021-11-05 05:50:40|456.88|452.78|456.79|452.69|456.88|452.78|456.74|452.64|22
1636091450000|2021-11-05 05:50:50|456.74|452.64|456.76|452.66|456.79|452.69|456.74|452.64|6
1636091460000|2021-11-05 05:51:00|456.77|452.67|456.77|452.67|456.77|452.67|456.73|452.63|7
1636091470000|2021-11-05 05:51:10|456.75|452.65|456.76|452.66|456.79|452.69|456.75|452.65|5
1636091480000|2021-11-05 05:51:20|456.77|452.67|456.89|452.79|456.89|452.79|456.74|452.64|17
1636091490000|2021-11-05 05:51:30|456.85|452.75|456.9|452.8|456.91|452.81|456.83|452.73|11
1636091500000|2021-11-05 05:51:40|456.91|452.81|456.76|452.66|456.91|452.81|456.76|452.66|12
1636091510000|2021-11-05 05:51:50|456.74|452.64|456.77|452.67|456.77|452.67|456.69|452.59|9
1636091520000|2021-11-05 05:52:00|456.8|452.7|456.91|452.81|456.94|452.84|456.71|452.61|15
1636091530000|2021-11-05 05:52:10|456.94|452.84|456.96|452.86|456.96|452.86|456.94|452.84|2
1636091540000|2021-11-05 05:52:20|456.95|452.85|456.87|452.77|456.95|452.85|456.84|452.74|11
1636091550000|2021-11-05 05:52:30|456.96|452.86|456.96|452.86|456.96|452.86|456.96|452.86|1
1636091560000|2021-11-05 05:52:40|457|452.9|456.98|452.88|457|452.9|456.95|452.85|5
1636091570000|2021-11-05 05:52:50|457.01|452.91|456.98|452.88|457.01|452.91|456.98|452.88|4
1636091580000|2021-11-05 05:53:00|456.99|452.89|456.99|452.89|456.99|452.89|456.99|452.89|1
1636091590000|2021-11-05 05:53:10|457.05|452.95|456.96|452.86|457.06|452.96|456.96|452.86|6
1636091600000|2021-11-05 05:53:20|456.95|452.85|456.88|452.78|456.96|452.86|456.86|452.76|10
1636091610000|2021-11-05 05:53:30|456.92|452.82|456.92|452.82|456.92|452.82|456.88|452.78|12
1636091620000|2021-11-05 05:53:40|456.94|452.84|456.86|452.76|456.94|452.84|456.83|452.73|14
1636091630000|2021-11-05 05:53:50|456.84|452.74|456.79|452.69|456.86|452.76|456.71|452.61|16
1636091640000|2021-11-05 05:54:00|456.78|452.68|456.6|452.5|456.83|452.73|456.6|452.5|13
1636091650000|2021-11-05 05:54:10|456.66|452.56|456.68|452.58|456.73|452.63|456.61|452.51|9
1636091660000|2021-11-05 05:54:20|456.7|452.6|456.74|452.64|456.74|452.64|456.68|452.58|9
1636091670000|2021-11-05 05:54:30|456.76|452.66|456.85|452.75|456.88|452.78|456.73|452.63|10
1636091680000|2021-11-05 05:54:40|456.86|452.76|456.77|452.67|456.86|452.76|456.77|452.67|5
1636091690000|2021-11-05 05:54:50|456.78|452.68|456.83|452.73|456.86|452.76|456.75|452.65|10
1636091700000|2021-11-05 05:55:00|456.84|452.74|456.81|452.71|456.9|452.8|456.81|452.71|18
1636091710000|2021-11-05 05:55:10|456.8|452.7|456.8|452.7|456.87|452.77|456.78|452.68|9
1636091720000|2021-11-05 05:55:20|456.82|452.72|456.85|452.75|456.88|452.78|456.78|452.68|12
1636091730000|2021-11-05 05:55:30|456.86|452.76|456.87|452.77|456.88|452.78|456.86|452.76|4
1636091740000|2021-11-05 05:55:40|456.86|452.76|456.86|452.76|456.86|452.76|456.86|452.76|1
1636091750000|2021-11-05 05:55:50|456.87|452.77|456.82|452.72|456.87|452.77|456.81|452.71|15
1636091760000|2021-11-05 05:56:00|456.8|452.7|456.87|452.77|456.92|452.82|456.8|452.7|12
1636091770000|2021-11-05 05:56:10|456.88|452.78|456.8|452.7|456.88|452.78|456.8|452.7|10
1636091780000|2021-11-05 05:56:20|456.86|452.76|456.86|452.76|456.86|452.76|456.86|452.76|1
1636091790000|2021-11-05 05:56:30|456.87|452.77|456.87|452.77|456.88|452.78|456.86|452.76|4
1636091800000|2021-11-05 05:56:40|456.9|452.8|456.86|452.76|456.9|452.8|456.86|452.76|5
1636091810000|2021-11-05 05:56:50|456.85|452.75|456.85|452.75|456.85|452.75|456.85|452.75|1
1636091830000|2021-11-05 05:57:10|456.84|452.74|456.8|452.7|456.85|452.75|456.8|452.7|5
1636091840000|2021-11-05 05:57:20|456.9|452.8|456.9|452.8|457.04|452.94|456.9|452.8|6
1636091850000|2021-11-05 05:57:30|456.89|452.79|456.9|452.8|456.9|452.8|456.89|452.79|2
1636091870000|2021-11-05 05:57:50|456.97|452.87|456.97|452.87|457.05|452.95|456.9|452.8|9
1636091880000|2021-11-05 05:58:00|456.9|452.8|457.16|453.06|457.16|453.06|456.9|452.8|17
1636091890000|2021-11-05 05:58:10|457.18|453.08|457.33|453.23|457.33|453.23|457.18|453.08|11
1636091900000|2021-11-05 05:58:20|457.36|453.26|457.36|453.26|457.39|453.29|457.33|453.23|9
1636091910000|2021-11-05 05:58:30|457.37|453.27|457.42|453.32|457.42|453.32|457.33|453.23|4
1636091920000|2021-11-05 05:58:40|457.39|453.29|457.35|453.25|457.42|453.32|457.33|453.23|9
1636091930000|2021-11-05 05:58:50|457.36|453.26|457.32|453.22|457.36|453.26|457.32|453.22|5
1636091940000|2021-11-05 05:59:00|457.3|453.2|457.29|453.19|457.31|453.21|457.29|453.19|3
1636091950000|2021-11-05 05:59:10|457.22|453.12|457.23|453.13|457.32|453.22|457.22|453.12|9
1636091960000|2021-11-05 05:59:20|457.33|453.23|457.33|453.23|457.35|453.25|457.33|453.23|7
1636091970000|2021-11-05 05:59:30|457.32|453.22|457.27|453.17|457.32|453.22|457.26|453.16|5
1636091980000|2021-11-05 05:59:40|457.28|453.18|457.32|453.22|457.32|453.22|457.26|453.16|8
1636091990000|2021-11-05 05:59:50|457.3|453.2|457.33|453.23|457.33|453.23|457.29|453.19|10
1636092000000|2021-11-05 06:00:00|457.32|453.22|457.37|453.27|457.37|453.27|457.28|453.18|10
1636092010000|2021-11-05 06:00:10|457.38|453.28|457.51|453.41|457.51|453.41|457.31|453.21|21
1636092020000|2021-11-05 06:00:20|457.5|453.4|457.67|453.57|457.69|453.59|457.5|453.4|22
1636092030000|2021-11-05 06:00:30|457.68|453.58|457.96|453.86|457.96|453.86|457.65|453.55|15
1636092040000|2021-11-05 06:00:40|457.97|453.87|458.18|454.08|458.2|454.1|457.97|453.87|19
1636092050000|2021-11-05 06:00:50|458.19|454.09|458.14|454.04|458.22|454.12|458.14|454.04|5
1636092060000|2021-11-05 06:01:00|458.16|454.06|458.14|454.04|458.22|454.12|458.14|454.04|18
1636092070000|2021-11-05 06:01:10|458.13|454.03|458.12|454.02|458.15|454.05|458.12|454.02|6
1636092080000|2021-11-05 06:01:20|458.11|454.01|458.19|454.09|458.2|454.1|458.11|454.01|14
1636092090000|2021-11-05 06:01:30|458.2|454.1|458.25|454.15|458.25|454.15|458.17|454.07|6
1636092100000|2021-11-05 06:01:40|458.19|454.09|458.25|454.15|458.31|454.21|458.19|454.09|16
1636092110000|2021-11-05 06:01:50|458.26|454.16|458.28|454.18|458.28|454.18|458.23|454.13|12
1636092120000|2021-11-05 06:02:00|458.27|454.17|458.35|454.25|458.35|454.25|458.25|454.15|8
1636092130000|2021-11-05 06:02:10|458.36|454.26|458.4|454.3|458.4|454.3|458.36|454.26|7
1636092140000|2021-11-05 06:02:20|458.39|454.29|458.48|454.38|458.48|454.38|458.37|454.27|11
1636092150000|2021-11-05 06:02:30|458.49|454.39|458.3|454.2|458.49|454.39|458.28|454.18|12
1636092160000|2021-11-05 06:02:40|458.29|454.19|458.22|454.12|458.29|454.19|458.21|454.11|10
1636092170000|2021-11-05 06:02:50|458.25|454.15|458.2|454.1|458.28|454.18|458.19|454.09|7
1636092180000|2021-11-05 06:03:00|458.29|454.19|458.08|453.98|458.31|454.21|458.08|453.98|11
1636092190000|2021-11-05 06:03:10|458.04|453.94|457.97|453.87|458.04|453.94|457.96|453.86|12
1636092200000|2021-11-05 06:03:20|457.98|453.88|457.97|453.87|458.01|453.91|457.96|453.86|6
1636092210000|2021-11-05 06:03:30|457.96|453.86|457.96|453.86|458.03|453.93|457.9|453.8|9
1636092220000|2021-11-05 06:03:40|457.97|453.87|457.94|453.84|458.02|453.92|457.9|453.8|20
1636092230000|2021-11-05 06:03:50|457.95|453.85|457.96|453.86|458|453.9|457.93|453.83|7
1636092240000|2021-11-05 06:04:00|457.93|453.83|458.03|453.93|458.03|453.93|457.93|453.83|8
1636092250000|2021-11-05 06:04:10|458.07|453.97|458.17|454.07|458.18|454.08|457.99|453.89|11
1636092260000|2021-11-05 06:04:20|458.18|454.08|458.18|454.08|458.18|454.08|458.16|454.06|5
1636092270000|2021-11-05 06:04:30|458.17|454.07|458.28|454.18|458.28|454.18|458.17|454.07|6
1636092280000|2021-11-05 06:04:40|458.3|454.2|458.44|454.34|458.44|454.34|458.28|454.18|15
1636092290000|2021-11-05 06:04:50|458.43|454.33|458.48|454.38|458.48|454.38|458.4|454.3|8
1636092300000|2021-11-05 06:05:00|458.47|454.37|458.44|454.34|458.49|454.39|458.44|454.34|14
1636092310000|2021-11-05 06:05:10|458.43|454.33|458.44|454.34|458.49|454.39|458.43|454.33|8
1636092320000|2021-11-05 06:05:20|458.49|454.39|458.91|454.81|458.91|454.81|458.49|454.39|10
1636092330000|2021-11-05 06:05:30|458.9|454.8|458.73|454.63|458.9|454.8|458.73|454.63|10
1636092340000|2021-11-05 06:05:40|458.79|454.69|458.7|454.6|458.79|454.69|458.64|454.54|14
1636092350000|2021-11-05 06:05:50|458.69|454.59|458.93|454.83|458.94|454.84|458.69|454.59|18
1636092360000|2021-11-05 06:06:00|458.91|454.81|458.94|454.84|458.95|454.85|458.89|454.79|15
1636092370000|2021-11-05 06:06:10|458.92|454.82|459.03|454.93|459.03|454.93|458.92|454.82|9
1636092380000|2021-11-05 06:06:20|459.04|454.94|459.02|454.92|459.04|454.94|458.99|454.89|7
1636092390000|2021-11-05 06:06:30|459.03|454.93|458.93|454.83|459.03|454.93|458.93|454.83|7
1636092400000|2021-11-05 06:06:40|458.89|454.79|458.98|454.88|458.98|454.88|458.89|454.79|6
1636092410000|2021-11-05 06:06:50|459|454.9|459|454.9|459|454.9|458.99|454.89|3
1636092420000|2021-11-05 06:07:00|459.02|454.92|459.12|455.02|459.12|455.02|459.02|454.92|8
1636092430000|2021-11-05 06:07:10|459.14|455.04|459.25|455.15|459.26|455.16|459.14|455.04|9
1636092440000|2021-11-05 06:07:20|459.23|455.13|459.2|455.1|459.25|455.15|459.15|455.05|10
1636092450000|2021-11-05 06:07:30|459.19|455.09|459.22|455.12|459.24|455.14|459.19|455.09|10
1636092460000|2021-11-05 06:07:40|459.19|455.09|459.22|455.12|459.22|455.12|459.18|455.08|6
1636092470000|2021-11-05 06:07:50|459.21|455.11|459.21|455.11|459.23|455.13|459.19|455.09|6
1636092480000|2021-11-05 06:08:00|459.2|455.1|459|454.9|459.23|455.13|459|454.9|10
1636092490000|2021-11-05 06:08:10|459.08|454.98|458.99|454.89|459.08|454.98|458.91|454.81|18
1636092500000|2021-11-05 06:08:20|459|454.9|459.01|454.91|459.04|454.94|458.99|454.89|10
1636092510000|2021-11-05 06:08:30|459.02|454.92|459.21|455.11|459.21|455.11|459.02|454.92|15
1636092520000|2021-11-05 06:08:40|459.18|455.08|459.29|455.19|459.32|455.22|459.16|455.06|19
1636092530000|2021-11-05 06:08:50|459.25|455.15|459.27|455.17|459.28|455.18|459.07|454.97|28
1636092540000|2021-11-05 06:09:00|459.23|455.13|459.18|455.08|459.25|455.15|459.18|455.08|13
1636092550000|2021-11-05 06:09:10|459.23|455.13|459.16|455.06|459.23|455.13|459.16|455.06|3
1636092560000|2021-11-05 06:09:20|459.17|455.07|459.16|455.06|459.17|455.07|459.1|455|11
1636092570000|2021-11-05 06:09:30|459.15|455.05|459.2|455.1|459.2|455.1|459|454.9|16
1636092580000|2021-11-05 06:09:40|459.18|455.08|459.32|455.22|459.46|455.36|459.18|455.08|26
1636092590000|2021-11-05 06:09:50|459.31|455.21|459.34|455.24|459.34|455.24|459.28|455.18|15
1636092600000|2021-11-05 06:10:00|459.35|455.25|459.43|455.33|459.46|455.36|459.35|455.25|16
1636092610000|2021-11-05 06:10:10|459.46|455.36|459.45|455.35|459.46|455.36|459.4|455.3|12
1636092620000|2021-11-05 06:10:20|459.43|455.33|459.48|455.38|459.51|455.41|459.39|455.29|12
1636092630000|2021-11-05 06:10:30|459.47|455.37|459.51|455.41|459.54|455.44|459.47|455.37|7
1636092640000|2021-11-05 06:10:40|459.53|455.43|459.55|455.45|459.57|455.47|459.53|455.43|6
1636092650000|2021-11-05 06:10:50|459.58|455.48|459.45|455.35|459.58|455.48|459.45|455.35|5
1636092660000|2021-11-05 06:11:00|459.42|455.32|459.54|455.44|459.57|455.47|459.42|455.32|8
1636092670000|2021-11-05 06:11:10|459.55|455.45|459.75|455.65|459.75|455.65|459.55|455.45|10
1636092680000|2021-11-05 06:11:20|459.76|455.66|459.81|455.71|459.83|455.73|459.74|455.64|11
1636092690000|2021-11-05 06:11:30|459.82|455.72|459.9|455.8|459.9|455.8|459.8|455.7|11
1636092700000|2021-11-05 06:11:40|459.95|455.85|459.91|455.81|460.01|455.91|459.8|455.7|13
1636092710000|2021-11-05 06:11:50|459.8|455.7|459.92|455.82|460.01|455.91|459.79|455.69|16
1636092720000|2021-11-05 06:12:00|459.82|455.72|460.03|455.93|460.03|455.93|459.82|455.72|21
1636092730000|2021-11-05 06:12:10|459.95|455.85|459.96|455.86|460.05|455.95|459.95|455.85|7
1636092740000|2021-11-05 06:12:20|459.9|455.8|459.79|455.69|459.93|455.83|459.78|455.68|15
1636092750000|2021-11-05 06:12:30|459.78|455.68|459.79|455.69|459.81|455.71|459.77|455.67|12
1636092760000|2021-11-05 06:12:40|459.78|455.68|459.84|455.74|459.89|455.79|459.77|455.67|18
1636092770000|2021-11-05 06:12:50|459.85|455.75|459.86|455.76|459.93|455.83|459.77|455.67|15
1636092780000|2021-11-05 06:13:00|459.77|455.67|459.92|455.82|459.92|455.82|459.77|455.67|13
1636092790000|2021-11-05 06:13:10|459.93|455.83|459.84|455.74|460.07|455.97|459.8|455.7|29
1636092800000|2021-11-05 06:13:20|459.83|455.73|459.9|455.8|460.01|455.91|459.8|455.7|15
1636092810000|2021-11-05 06:13:30|459.98|455.88|459.93|455.83|460|455.9|459.8|455.7|16
1636092820000|2021-11-05 06:13:40|459.95|455.85|459.93|455.83|459.95|455.85|459.92|455.82|3
1636092830000|2021-11-05 06:13:50|459.92|455.82|459.92|455.82|459.92|455.82|459.86|455.76|6
1636092840000|2021-11-05 06:14:00|459.87|455.77|459.93|455.83|459.93|455.83|459.87|455.77|6
1636092850000|2021-11-05 06:14:10|460.01|455.91|459.94|455.84|460.03|455.93|459.93|455.83|9
1636092860000|2021-11-05 06:14:20|459.9|455.8|459.94|455.84|460|455.9|459.9|455.8|9
1636092870000|2021-11-05 06:14:30|459.95|455.85|459.9|455.8|459.95|455.85|459.89|455.79|8
1636092880000|2021-11-05 06:14:40|459.8|455.7|459.95|455.85|460|455.9|459.8|455.7|7
1636092890000|2021-11-05 06:14:50|459.93|455.83|459.84|455.74|459.94|455.84|459.84|455.74|6
1636092900000|2021-11-05 06:15:00|459.81|455.71|459.92|455.82|459.92|455.82|459.81|455.71|11
1636092910000|2021-11-05 06:15:10|459.82|455.72|459.89|455.79|459.9|455.8|459.82|455.72|18
1636092920000|2021-11-05 06:15:20|459.92|455.82|459.7|455.6|459.92|455.82|459.7|455.6|30
1636092930000|2021-11-05 06:15:30|459.83|455.73|459.85|455.75|459.86|455.76|459.8|455.7|13
1636092940000|2021-11-05 06:15:40|459.86|455.76|459.97|455.87|459.97|455.87|459.82|455.72|15
1636092950000|2021-11-05 06:15:50|459.9|455.8|459.9|455.8|459.99|455.89|459.8|455.7|14
1636092960000|2021-11-05 06:16:00|459.91|455.81|459.96|455.86|459.96|455.86|459.8|455.7|17
1636092970000|2021-11-05 06:16:10|459.93|455.83|459.83|455.73|459.99|455.89|459.82|455.72|8
1636092980000|2021-11-05 06:16:20|459.82|455.72|459.95|455.85|459.95|455.85|459.82|455.72|7
1636092990000|2021-11-05 06:16:30|460.04|455.94|459.98|455.88|460.04|455.94|459.8|455.7|8
1636093000000|2021-11-05 06:16:40|459.97|455.87|459.83|455.73|459.97|455.87|459.8|455.7|10
1636093010000|2021-11-05 06:16:50|459.8|455.7|459.8|455.7|460.01|455.91|459.79|455.69|18
1636093020000|2021-11-05 06:17:00|459.85|455.75|459.85|455.75|459.88|455.78|459.8|455.7|10
1636093030000|2021-11-05 06:17:10|459.88|455.78|459.74|455.64|459.88|455.78|459.73|455.63|10
1636093040000|2021-11-05 06:17:20|459.78|455.68|459.79|455.69|459.79|455.69|459.77|455.67|10
1636093050000|2021-11-05 06:17:30|459.78|455.68|459.83|455.73|459.83|455.73|459.74|455.64|11
1636093060000|2021-11-05 06:17:40|459.82|455.72|459.74|455.64|459.83|455.73|459.74|455.64|7
1636093070000|2021-11-05 06:17:50|459.78|455.68|459.75|455.65|459.84|455.74|459.7|455.6|19
1636093080000|2021-11-05 06:18:00|459.73|455.63|459.83|455.73|459.83|455.73|459.73|455.63|16
1636093090000|2021-11-05 06:18:10|459.78|455.68|459.83|455.73|459.85|455.75|459.72|455.62|14
1636093100000|2021-11-05 06:18:20|459.8|455.7|459.81|455.71|459.82|455.72|459.7|455.6|18
1636093110000|2021-11-05 06:18:30|459.74|455.64|459.7|455.6|459.76|455.66|459.69|455.59|14
1636093120000|2021-11-05 06:18:40|459.69|455.59|459.68|455.58|459.73|455.63|459.67|455.57|5
1636093130000|2021-11-05 06:18:50|459.67|455.57|459.55|455.45|459.71|455.61|459.55|455.45|15
1636093140000|2021-11-05 06:19:00|459.59|455.49|459.42|455.32|459.59|455.49|459.36|455.26|13
1636093150000|2021-11-05 06:19:10|459.39|455.29|459.39|455.29|459.39|455.29|459.39|455.29|1
1636093160000|2021-11-05 06:19:20|459.4|455.3|459.45|455.35|459.45|455.35|459.4|455.3|11
1636093170000|2021-11-05 06:19:30|459.44|455.34|459.39|455.29|459.44|455.34|459.39|455.29|4
1636093180000|2021-11-05 06:19:40|459.36|455.26|459.43|455.33|459.43|455.33|459.36|455.26|3
1636093190000|2021-11-05 06:19:50|459.42|455.32|459.43|455.33|459.43|455.33|459.42|455.32|2
1636093200000|2021-11-05 06:20:00|459.46|455.36|459.46|455.36|459.48|455.38|459.32|455.22|12
1636093210000|2021-11-05 06:20:10|459.48|455.38|459.42|455.32|459.48|455.38|459.41|455.31|8
1636093220000|2021-11-05 06:20:20|459.41|455.31|459.42|455.32|459.42|455.32|459.41|455.31|6
1636093230000|2021-11-05 06:20:30|459.45|455.35|459.2|455.1|459.45|455.35|459.2|455.1|22
1636093240000|2021-11-05 06:20:40|459.23|455.13|459.08|454.98|459.26|455.16|459.07|454.97|13
1636093250000|2021-11-05 06:20:50|459.04|454.94|458.82|454.72|459.05|454.95|458.82|454.72|23
1636093260000|2021-11-05 06:21:00|458.84|454.74|458.86|454.76|458.91|454.81|458.81|454.71|13
1636093270000|2021-11-05 06:21:10|458.89|454.79|458.99|454.89|459.02|454.92|458.89|454.79|13
1636093280000|2021-11-05 06:21:20|459.02|454.92|459.07|454.97|459.1|455|459.02|454.92|11
1636093290000|2021-11-05 06:21:30|459.09|454.99|459.11|455.01|459.11|455.01|459.06|454.96|5
1636093300000|2021-11-05 06:21:40|459.12|455.02|459.14|455.04|459.15|455.05|459.12|455.02|3
1636093320000|2021-11-05 06:22:00|459.13|455.03|459.07|454.97|459.13|455.03|459.06|454.96|4
1636093330000|2021-11-05 06:22:10|459.1|455|458.88|454.78|459.12|455.02|458.88|454.78|21
1636093340000|2021-11-05 06:22:20|458.83|454.73|458.72|454.62|458.89|454.79|458.68|454.58|20
1636093350000|2021-11-05 06:22:30|458.73|454.63|458.73|454.63|458.73|454.63|458.72|454.62|3
1636093360000|2021-11-05 06:22:40|458.68|454.58|458.68|454.58|458.74|454.64|458.68|454.58|4
1636093370000|2021-11-05 06:22:50|458.76|454.66|458.59|454.49|458.76|454.66|458.59|454.49|19
1636093380000|2021-11-05 06:23:00|458.65|454.55|458.97|454.87|458.97|454.87|458.64|454.54|21
1636093390000|2021-11-05 06:23:10|458.95|454.85|458.99|454.89|459.06|454.96|458.93|454.83|15
1636093400000|2021-11-05 06:23:20|458.95|454.85|459.05|454.95|459.05|454.95|458.91|454.81|21
1636093410000|2021-11-05 06:23:30|459.08|454.98|459.09|454.99|459.1|455|459.08|454.98|4
1636093420000|2021-11-05 06:23:40|459.06|454.96|459.24|455.14|459.24|455.14|459.06|454.96|8
1636093430000|2021-11-05 06:23:50|459.22|455.12|459.49|455.39|459.49|455.39|459.2|455.1|11
1636093440000|2021-11-05 06:24:00|459.52|455.42|459.63|455.53|459.65|455.55|459.52|455.42|7
1636093450000|2021-11-05 06:24:10|459.64|455.54|459.6|455.5|459.66|455.56|459.54|455.44|14
1636093460000|2021-11-05 06:24:20|459.61|455.51|459.63|455.53|459.72|455.62|459.56|455.46|15
1636093470000|2021-11-05 06:24:30|459.61|455.51|459.81|455.71|459.83|455.73|459.61|455.51|20
1636093480000|2021-11-05 06:24:40|459.8|455.7|459.7|455.6|459.89|455.79|459.7|455.6|19
1636093490000|2021-11-05 06:24:50|459.68|455.58|459.7|455.6|459.72|455.62|459.63|455.53|13
1636093500000|2021-11-05 06:25:00|459.72|455.62|459.78|455.68|459.84|455.74|459.7|455.6|16
1636093510000|2021-11-05 06:25:10|459.77|455.67|459.77|455.67|459.87|455.77|459.7|455.6|15
1636093520000|2021-11-05 06:25:20|459.75|455.65|459.67|455.57|459.75|455.65|459.62|455.52|13
1636093530000|2021-11-05 06:25:30|459.71|455.61|459.94|455.84|459.94|455.84|459.7|455.6|19
1636093540000|2021-11-05 06:25:40|459.92|455.82|459.8|455.7|460.02|455.92|459.8|455.7|15
1636093550000|2021-11-05 06:25:50|460|455.9|460.04|455.94|460.04|455.94|459.9|455.8|9
1636093560000|2021-11-05 06:26:00|459.95|455.85|459.98|455.88|460.02|455.92|459.9|455.8|10
1636093570000|2021-11-05 06:26:10|459.99|455.89|459.96|455.86|459.99|455.89|459.96|455.86|4
1636093580000|2021-11-05 06:26:20|459.97|455.87|459.92|455.82|460.08|455.98|459.8|455.7|6
1636093590000|2021-11-05 06:26:30|459.8|455.7|459.93|455.83|459.99|455.89|459.8|455.7|10
1636093600000|2021-11-05 06:26:40|459.92|455.82|459.9|455.8|459.92|455.82|459.8|455.7|6
1636093610000|2021-11-05 06:26:50|459.8|455.7|459.91|455.81|459.93|455.83|459.8|455.7|6
1636093620000|2021-11-05 06:27:00|459.85|455.75|459.8|455.7|459.91|455.81|459.8|455.7|4
1636093630000|2021-11-05 06:27:10|459.9|455.8|459.85|455.75|459.94|455.84|459.85|455.75|6
1636093640000|2021-11-05 06:27:20|459.95|455.85|459.9|455.8|459.95|455.85|459.9|455.8|3
1636093650000|2021-11-05 06:27:30|459.92|455.82|459.89|455.79|459.92|455.82|459.86|455.76|8
1636093660000|2021-11-05 06:27:40|459.85|455.75|459.92|455.82|460.03|455.93|459.8|455.7|9
1636093670000|2021-11-05 06:27:50|459.8|455.7|460.11|456.01|460.11|456.01|459.8|455.7|9
1636093680000|2021-11-05 06:28:00|460.1|456|460.29|456.19|460.29|456.19|460|455.9|24
1636093690000|2021-11-05 06:28:10|460.1|456|460.14|456.04|460.14|456.04|460.1|456|2
1636093700000|2021-11-05 06:28:20|460.13|456.03|460.11|456.01|460.13|456.03|460.11|456.01|3
1636093710000|2021-11-05 06:28:30|460.13|456.03|460.08|455.98|460.13|456.03|460.04|455.94|8
1636093720000|2021-11-05 06:28:40|460.07|455.97|459.81|455.71|460.07|455.97|459.81|455.71|17
1636093730000|2021-11-05 06:28:50|459.8|455.7|459.69|455.59|459.8|455.7|459.58|455.48|26
1636093740000|2021-11-05 06:29:00|459.68|455.58|459.58|455.48|459.68|455.58|459.57|455.47|14
1636093750000|2021-11-05 06:29:10|459.59|455.49|459.47|455.37|459.59|455.49|459.42|455.32|12
1636093760000|2021-11-05 06:29:20|459.36|455.26|459.23|455.13|459.53|455.43|459.21|455.11|25
1636093770000|2021-11-05 06:29:30|459.26|455.16|459.37|455.27|459.37|455.27|459.22|455.12|15
1636093780000|2021-11-05 06:29:40|459.38|455.28|459.48|455.38|459.49|455.39|459.38|455.28|15
1636093790000|2021-11-05 06:29:50|459.46|455.36|459.47|455.37|459.5|455.4|459.42|455.32|7
1636093800000|2021-11-05 06:30:00|459.51|455.41|459.51|455.41|459.54|455.44|459.5|455.4|7
1636093810000|2021-11-05 06:30:10|459.52|455.42|459.49|455.39|459.54|455.44|459.47|455.37|14
1636093820000|2021-11-05 06:30:20|459.47|455.37|459.58|455.48|459.58|455.48|459.46|455.36|7
1636093830000|2021-11-05 06:30:30|459.5|455.4|459.59|455.49|459.62|455.52|459.5|455.4|12
1636093840000|2021-11-05 06:30:40|459.58|455.48|459.58|455.48|459.58|455.48|459.5|455.4|3
1636093850000|2021-11-05 06:30:50|459.55|455.45|459.42|455.32|459.6|455.5|459.41|455.31|11
1636093860000|2021-11-05 06:31:00|459.4|455.3|459.49|455.39|459.53|455.43|459.4|455.3|15
1636093870000|2021-11-05 06:31:10|459.56|455.46|459.38|455.28|459.56|455.46|459.37|455.27|13
1636093880000|2021-11-05 06:31:20|459.36|455.26|459.39|455.29|459.42|455.32|459.35|455.25|6
1636093900000|2021-11-05 06:31:40|459.4|455.3|459.39|455.29|459.4|455.3|459.39|455.29|2
1636093910000|2021-11-05 06:31:50|459.42|455.32|459.43|455.33|459.43|455.33|459.42|455.32|2
1636093920000|2021-11-05 06:32:00|459.35|455.25|459.39|455.29|459.43|455.33|459.3|455.2|10
1636093940000|2021-11-05 06:32:20|459.32|455.22|459.32|455.22|459.39|455.29|459.3|455.2|15
1636093950000|2021-11-05 06:32:30|459.3|455.2|459.39|455.29|459.44|455.34|459.3|455.2|8
1636093960000|2021-11-05 06:32:40|459.41|455.31|459.39|455.29|459.48|455.38|459.35|455.25|12
1636093970000|2021-11-05 06:32:50|459.36|455.26|459.4|455.3|459.4|455.3|459.34|455.24|14
1636093980000|2021-11-05 06:33:00|459.43|455.33|459.48|455.38|459.49|455.39|459.43|455.33|6
1636093990000|2021-11-05 06:33:10|459.38|455.28|459.48|455.38|459.48|455.38|459.38|455.28|9
1636094000000|2021-11-05 06:33:20|459.45|455.35|459.45|455.35|459.45|455.35|459.42|455.32|3
1636094010000|2021-11-05 06:33:30|459.48|455.38|459.46|455.36|459.48|455.38|459.4|455.3|3
1636094020000|2021-11-05 06:33:40|459.39|455.29|459.39|455.29|459.39|455.29|459.39|455.29|1
1636094030000|2021-11-05 06:33:50|459.36|455.26|459.41|455.31|459.41|455.31|459.36|455.26|3
1636094040000|2021-11-05 06:34:00|459.4|455.3|459.48|455.38|459.48|455.38|459.4|455.3|4
1636094050000|2021-11-05 06:34:10|459.39|455.29|459.49|455.39|459.49|455.39|459.39|455.29|4
1636094060000|2021-11-05 06:34:20|459.38|455.28|459.38|455.28|459.38|455.28|459.38|455.28|1
1636094070000|2021-11-05 06:34:30|459.49|455.39|459.49|455.39|459.49|455.39|459.49|455.39|1
1636094080000|2021-11-05 06:34:40|459.47|455.37|459.34|455.24|459.49|455.39|459.34|455.24|4
1636094090000|2021-11-05 06:34:50|459.37|455.27|459.37|455.27|459.37|455.27|459.37|455.27|1
1636094100000|2021-11-05 06:35:00|459.42|455.32|459.33|455.23|459.51|455.41|459.29|455.19|10
1636094110000|2021-11-05 06:35:10|459.29|455.19|459.33|455.23|459.33|455.23|459.29|455.19|6
1636094120000|2021-11-05 06:35:20|459.29|455.19|459.32|455.22|459.33|455.23|459.29|455.19|8
1636094130000|2021-11-05 06:35:30|459.23|455.13|459.25|455.15|459.25|455.15|459.2|455.1|4
1636094140000|2021-11-05 06:35:40|459.33|455.23|459.35|455.25|459.35|455.25|459.33|455.23|2
1636094150000|2021-11-05 06:35:50|459.34|455.24|459.33|455.23|459.34|455.24|459.33|455.23|2
1636094160000|2021-11-05 06:36:00|459.25|455.15|459.25|455.15|459.25|455.15|459.25|455.15|1
1636094190000|2021-11-05 06:36:30|459.21|455.11|459.27|455.17|459.27|455.17|459.21|455.11|2
1636094200000|2021-11-05 06:36:40|459.26|455.16|459.24|455.14|459.28|455.18|459.24|455.14|5
1636094210000|2021-11-05 06:36:50|459.28|455.18|459.21|455.11|459.33|455.23|459.21|455.11|5
1636094220000|2021-11-05 06:37:00|459.23|455.13|459.29|455.19|459.32|455.22|459.22|455.12|5
1636094230000|2021-11-05 06:37:10|459.2|455.1|459.2|455.1|459.2|455.1|459.16|455.06|3
1636094240000|2021-11-05 06:37:20|459.3|455.2|459.11|455.01|459.38|455.28|459.11|455.01|5
1636094250000|2021-11-05 06:37:30|459.15|455.05|459.17|455.07|459.25|455.15|459.15|455.05|4
1636094260000|2021-11-05 06:37:40|459.16|455.06|459.15|455.05|459.16|455.06|459.14|455.04|5
1636094270000|2021-11-05 06:37:50|459.16|455.06|459.16|455.06|459.16|455.06|459.16|455.06|1
1636094280000|2021-11-05 06:38:00|459.14|455.04|459.05|454.95|459.21|455.11|459.03|454.93|13
1636094290000|2021-11-05 06:38:10|459.03|454.93|459.03|454.93|459.03|454.93|459.03|454.93|1
1636094300000|2021-11-05 06:38:20|459.04|454.94|458.97|454.87|459.04|454.94|458.95|454.85|9
1636094310000|2021-11-05 06:38:30|458.95|454.85|458.99|454.89|458.99|454.89|458.95|454.85|3
1636094320000|2021-11-05 06:38:40|458.97|454.87|458.99|454.89|458.99|454.89|458.9|454.8|5
1636094330000|2021-11-05 06:38:50|459|454.9|459.09|454.99|459.09|454.99|459|454.9|10
1636094340000|2021-11-05 06:39:00|459.15|455.05|459.17|455.07|459.17|455.07|459.14|455.04|8
1636094350000|2021-11-05 06:39:10|459.18|455.08|459.25|455.15|459.25|455.15|459.17|455.07|10
1636094360000|2021-11-05 06:39:20|459.21|455.11|459.03|454.93|459.25|455.15|459.03|454.93|21
1636094370000|2021-11-05 06:39:30|459.08|454.98|459.17|455.07|459.17|455.07|459.02|454.92|6
1636094380000|2021-11-05 06:39:40|459.02|454.92|459.04|454.94|459.09|454.99|459.02|454.92|5
1636094390000|2021-11-05 06:39:50|459.03|454.93|458.76|454.66|459.07|454.97|458.76|454.66|16
1636094400000|2021-11-05 06:40:00|458.7|454.6|458.63|454.53|458.7|454.6|458.61|454.51|11
1636094410000|2021-11-05 06:40:10|458.62|454.52|458.64|454.54|458.64|454.54|458.62|454.52|2
1636094420000|2021-11-05 06:40:20|458.65|454.55|458.68|454.58|458.68|454.58|458.6|454.5|16
1636094430000|2021-11-05 06:40:30|458.72|454.62|458.73|454.63|458.77|454.67|458.72|454.62|7
1636094440000|2021-11-05 06:40:40|458.71|454.61|458.61|454.51|458.71|454.61|458.61|454.51|10
1636094450000|2021-11-05 06:40:50|458.65|454.55|458.61|454.51|458.69|454.59|458.61|454.51|7
1636094460000|2021-11-05 06:41:00|458.62|454.52|458.47|454.37|458.64|454.54|458.47|454.37|15
1636094470000|2021-11-05 06:41:10|458.48|454.38|458.41|454.31|458.56|454.46|458.41|454.31|24
1636094480000|2021-11-05 06:41:20|458.42|454.32|458.46|454.36|458.5|454.4|458.34|454.24|8
1636094490000|2021-11-05 06:41:30|458.45|454.35|458.43|454.33|458.5|454.4|458.39|454.29|9
1636094500000|2021-11-05 06:41:40|458.42|454.32|458.24|454.14|458.45|454.35|458.23|454.13|24
1636094510000|2021-11-05 06:41:50|458.23|454.13|458.22|454.12|458.29|454.19|458.22|454.12|15
1636094520000|2021-11-05 06:42:00|458.24|454.14|458.3|454.2|458.3|454.2|458.22|454.12|9
1636094530000|2021-11-05 06:42:10|458.29|454.19|458.29|454.19|458.3|454.2|458.28|454.18|6
1636094540000|2021-11-05 06:42:20|458.28|454.18|458.3|454.2|458.33|454.23|458.27|454.17|8
1636094550000|2021-11-05 06:42:30|458.33|454.23|458.41|454.31|458.47|454.37|458.33|454.23|7
1636094560000|2021-11-05 06:42:40|458.43|454.33|458.46|454.36|458.46|454.36|458.43|454.33|9
1636094570000|2021-11-05 06:42:50|458.47|454.37|458.46|454.36|458.49|454.39|458.45|454.35|11
1636094580000|2021-11-05 06:43:00|458.51|454.41|458.48|454.38|458.51|454.41|458.48|454.38|13
1636094590000|2021-11-05 06:43:10|458.5|454.4|458.5|454.4|458.56|454.46|458.49|454.39|7
1636094600000|2021-11-05 06:43:20|458.48|454.38|458.5|454.4|458.5|454.4|458.48|454.38|2
1636094610000|2021-11-05 06:43:30|458.49|454.39|458.48|454.38|458.49|454.39|458.47|454.37|13
1636094620000|2021-11-05 06:43:40|458.46|454.36|458.49|454.39|458.58|454.48|458.42|454.32|8
1636094630000|2021-11-05 06:43:50|458.47|454.37|458.28|454.18|458.47|454.37|458.28|454.18|18
1636094640000|2021-11-05 06:44:00|458.31|454.21|458.3|454.2|458.32|454.22|458.3|454.2|4
1636094650000|2021-11-05 06:44:10|458.31|454.21|458.28|454.18|458.31|454.21|458.25|454.15|6
1636094660000|2021-11-05 06:44:20|458.29|454.19|458.35|454.25|458.35|454.25|458.28|454.18|6
1636094670000|2021-11-05 06:44:30|458.34|454.24|458.33|454.23|458.37|454.27|458.31|454.21|7
1636094680000|2021-11-05 06:44:40|458.31|454.21|458.39|454.29|458.4|454.3|458.31|454.21|6
1636094690000|2021-11-05 06:44:50|458.42|454.32|458.37|454.27|458.42|454.32|458.35|454.25|7
1636094700000|2021-11-05 06:45:00|458.36|454.26|458.35|454.25|458.37|454.27|458.33|454.23|8
1636094710000|2021-11-05 06:45:10|458.37|454.27|458.34|454.24|458.46|454.36|458.34|454.24|10
1636094720000|2021-11-05 06:45:20|458.36|454.26|458.36|454.26|458.36|454.26|458.34|454.24|6
1636094730000|2021-11-05 06:45:30|458.32|454.22|458.32|454.22|458.36|454.26|458.32|454.22|8
1636094740000|2021-11-05 06:45:40|458.28|454.18|458.23|454.13|458.39|454.29|458.23|454.13|11
1636094750000|2021-11-05 06:45:50|458.25|454.15|458.28|454.18|458.3|454.2|458.2|454.1|7
1636094760000|2021-11-05 06:46:00|458.4|454.3|458.27|454.17|458.4|454.3|458.27|454.17|3
1636094770000|2021-11-05 06:46:10|458.28|454.18|458.27|454.17|458.28|454.18|458.27|454.17|4
1636094780000|2021-11-05 06:46:20|458.28|454.18|458.21|454.11|458.34|454.24|458.21|454.11|13
1636094790000|2021-11-05 06:46:30|458.22|454.12|458.26|454.16|458.34|454.24|458.18|454.08|11
1636094800000|2021-11-05 06:46:40|458.25|454.15|458.25|454.15|458.25|454.15|458.21|454.11|10
1636094810000|2021-11-05 06:46:50|458.29|454.19|458.25|454.15|458.29|454.19|458.22|454.12|8
1636094820000|2021-11-05 06:47:00|458.26|454.16|458.26|454.16|458.29|454.19|458.26|454.16|4
1636094830000|2021-11-05 06:47:10|458.25|454.15|458.22|454.12|458.25|454.15|458.21|454.11|6
1636094840000|2021-11-05 06:47:20|458.24|454.14|458.27|454.17|458.28|454.18|458.24|454.14|10
1636094850000|2021-11-05 06:47:30|458.28|454.18|458.25|454.15|458.31|454.21|458.21|454.11|7
1636094860000|2021-11-05 06:47:40|458.28|454.18|458.28|454.18|458.28|454.18|458.28|454.18|1
1636094870000|2021-11-05 06:47:50|458.29|454.19|458.29|454.19|458.29|454.19|458.28|454.18|7
1636094880000|2021-11-05 06:48:00|458.28|454.18|458.42|454.32|458.42|454.32|458.23|454.13|9
1636094890000|2021-11-05 06:48:10|458.43|454.33|458.34|454.24|458.47|454.37|458.34|454.24|12
1636094900000|2021-11-05 06:48:20|458.37|454.27|458.4|454.3|458.4|454.3|458.37|454.27|2
1636094910000|2021-11-05 06:48:30|458.41|454.31|458.44|454.34|458.44|454.34|458.41|454.31|3
1636094920000|2021-11-05 06:48:40|458.45|454.35|458.2|454.1|458.45|454.35|458.13|454.03|15
1636094930000|2021-11-05 06:48:50|458.21|454.11|458.16|454.06|458.21|454.11|458.07|453.97|8
1636094940000|2021-11-05 06:49:00|458.08|453.98|458.03|453.93|458.13|454.03|458.03|453.93|9
1636094950000|2021-11-05 06:49:10|458.04|453.94|458.03|453.93|458.14|454.04|458.03|453.93|5
1636094960000|2021-11-05 06:49:20|457.96|453.86|457.96|453.86|458.1|454|457.96|453.86|5
1636094970000|2021-11-05 06:49:30|457.94|453.84|457.7|453.6|457.94|453.84|457.7|453.6|21
1636094980000|2021-11-05 06:49:40|457.73|453.63|457.64|453.54|457.74|453.64|457.62|453.52|7
1636094990000|2021-11-05 06:49:50|457.62|453.52|457.7|453.6|457.74|453.64|457.61|453.51|17
1636095000000|2021-11-05 06:50:00|457.71|453.61|457.93|453.83|457.94|453.84|457.71|453.61|5
1636095020000|2021-11-05 06:50:20|457.9|453.8|457.94|453.84|457.97|453.87|457.84|453.74|8
1636095030000|2021-11-05 06:50:30|457.95|453.85|457.97|453.87|458.07|453.97|457.93|453.83|16
1636095040000|2021-11-05 06:50:40|457.9|453.8|457.93|453.83|457.97|453.87|457.83|453.73|19
1636095050000|2021-11-05 06:50:50|458|453.9|457.97|453.87|458|453.9|457.84|453.74|6
1636095060000|2021-11-05 06:51:00|457.88|453.78|457.92|453.82|458.03|453.93|457.88|453.78|11
1636095070000|2021-11-05 06:51:10|457.99|453.89|458|453.9|458|453.9|457.9|453.8|7
1636095080000|2021-11-05 06:51:20|457.93|453.83|457.94|453.84|458|453.9|457.83|453.73|17
1636095090000|2021-11-05 06:51:30|457.82|453.72|457.83|453.73|457.83|453.73|457.8|453.7|4
1636095100000|2021-11-05 06:51:40|457.82|453.72|457.76|453.66|457.86|453.76|457.63|453.53|19
1636095110000|2021-11-05 06:51:50|457.73|453.63|457.67|453.57|457.79|453.69|457.53|453.43|19
1636095120000|2021-11-05 06:52:00|457.65|453.55|457.67|453.57|457.67|453.57|457.65|453.55|3
1636095130000|2021-11-05 06:52:10|457.66|453.56|457.45|453.35|457.66|453.56|457.45|453.35|14
1636095140000|2021-11-05 06:52:20|457.5|453.4|457.54|453.44|457.63|453.53|457.5|453.4|16
1636095150000|2021-11-05 06:52:30|457.55|453.45|457.58|453.48|457.6|453.5|457.54|453.44|10
1636095160000|2021-11-05 06:52:40|457.57|453.47|457.58|453.48|457.59|453.49|457.57|453.47|4
1636095170000|2021-11-05 06:52:50|457.57|453.47|457.56|453.46|457.57|453.47|457.55|453.45|6
1636095180000|2021-11-05 06:53:00|457.6|453.5|457.59|453.49|457.65|453.55|457.56|453.46|17
1636095190000|2021-11-05 06:53:10|457.6|453.5|457.44|453.34|457.6|453.5|457.42|453.32|10
1636095200000|2021-11-05 06:53:20|457.43|453.33|457.51|453.41|457.61|453.51|457.34|453.24|12
1636095210000|2021-11-05 06:53:30|457.54|453.44|457.55|453.45|457.57|453.47|457.54|453.44|4
1636095220000|2021-11-05 06:53:40|457.59|453.49|457.55|453.45|457.61|453.51|457.55|453.45|6
1636095230000|2021-11-05 06:53:50|457.54|453.44|457.44|453.34|457.57|453.47|457.44|453.34|10
1636095240000|2021-11-05 06:54:00|457.5|453.4|457.54|453.44|457.63|453.53|457.5|453.4|7
1636095250000|2021-11-05 06:54:10|457.58|453.48|457.73|453.63|457.73|453.63|457.58|453.48|7
1636095260000|2021-11-05 06:54:20|457.6|453.5|457.62|453.52|457.62|453.52|457.54|453.44|3
1636095270000|2021-11-05 06:54:30|457.6|453.5|457.57|453.47|457.6|453.5|457.57|453.47|2
1636095280000|2021-11-05 06:54:40|457.58|453.48|457.54|453.44|457.6|453.5|457.54|453.44|6
1636095290000|2021-11-05 06:54:50|457.56|453.46|457.57|453.47|457.58|453.48|457.56|453.46|3
1636095300000|2021-11-05 06:55:00|457.62|453.52|457.63|453.53|457.75|453.65|457.56|453.46|8
1636095310000|2021-11-05 06:55:10|457.62|453.52|457.62|453.52|457.63|453.53|457.62|453.52|3
1636095320000|2021-11-05 06:55:20|457.6|453.5|457.59|453.49|457.61|453.51|457.59|453.49|3
1636095330000|2021-11-05 06:55:30|457.6|453.5|457.58|453.48|457.6|453.5|457.56|453.46|12
1636095340000|2021-11-05 06:55:40|457.53|453.43|457.47|453.37|457.53|453.43|457.43|453.33|6
1636095350000|2021-11-05 06:55:50|457.37|453.27|457.34|453.24|457.43|453.33|457.34|453.24|5
1636095360000|2021-11-05 06:56:00|457.4|453.3|457.34|453.24|457.4|453.3|457.34|453.24|4
1636095370000|2021-11-05 06:56:10|457.37|453.27|457.37|453.27|457.37|453.27|457.37|453.27|1
1636095380000|2021-11-05 06:56:20|457.38|453.28|457.4|453.3|457.4|453.3|457.38|453.28|4
1636095390000|2021-11-05 06:56:30|457.39|453.29|457.63|453.53|457.63|453.53|457.39|453.29|8
1636095400000|2021-11-05 06:56:40|457.6|453.5|457.6|453.5|457.64|453.54|457.6|453.5|4
1636095410000|2021-11-05 06:56:50|457.52|453.42|457.6|453.5|457.6|453.5|457.52|453.42|7
1636095420000|2021-11-05 06:57:00|457.61|453.51|457.54|453.44|457.61|453.51|457.54|453.44|5
1636095430000|2021-11-05 06:57:10|457.53|453.43|457.42|453.32|457.53|453.43|457.42|453.32|2
1636095440000|2021-11-05 06:57:20|457.44|453.34|457.47|453.37|457.47|453.37|457.44|453.34|3
1636095450000|2021-11-05 06:57:30|457.48|453.38|457.46|453.36|457.54|453.44|457.46|453.36|5
1636095460000|2021-11-05 06:57:40|457.45|453.35|457.52|453.42|457.55|453.45|457.44|453.34|10
1636095480000|2021-11-05 06:58:00|457.51|453.41|457.56|453.46|457.56|453.46|457.48|453.38|6
1636095490000|2021-11-05 06:58:10|457.54|453.44|457.52|453.42|457.54|453.44|457.52|453.42|3
1636095500000|2021-11-05 06:58:20|457.61|453.51|457.55|453.45|457.61|453.51|457.55|453.45|5
1636095510000|2021-11-05 06:58:30|457.54|453.44|457.6|453.5|457.64|453.54|457.54|453.44|10
1636095520000|2021-11-05 06:58:40|457.63|453.53|457.6|453.5|457.63|453.53|457.6|453.5|5
1636095530000|2021-11-05 06:58:50|457.55|453.45|457.6|453.5|457.6|453.5|457.55|453.45|2
1636095540000|2021-11-05 06:59:00|457.55|453.45|457.8|453.7|457.8|453.7|457.55|453.45|10
1636095550000|2021-11-05 06:59:10|457.82|453.72|457.8|453.7|457.89|453.79|457.8|453.7|6
1636095560000|2021-11-05 06:59:20|457.81|453.71|457.63|453.53|457.81|453.71|457.6|453.5|12
1636095570000|2021-11-05 06:59:30|457.61|453.51|457.59|453.49|457.68|453.58|457.58|453.48|21
1636095580000|2021-11-05 06:59:40|457.61|453.51|457.51|453.41|457.61|453.51|457.5|453.4|3
1636095590000|2021-11-05 06:59:50|457.56|453.46|457.56|453.46|457.68|453.58|457.51|453.41|7
1636095600000|2021-11-05 07:00:00|457.57|453.47|457.7|453.6|457.7|453.6|457.5|453.4|9
1636095610000|2021-11-05 07:00:10|457.74|453.64|457.8|453.7|457.8|453.7|457.7|453.6|6
1636095620000|2021-11-05 07:00:20|457.7|453.6|457.7|453.6|457.79|453.69|457.7|453.6|5
1636095630000|2021-11-05 07:00:30|457.72|453.62|457.73|453.63|457.74|453.64|457.7|453.6|8
1636095640000|2021-11-05 07:00:40|457.72|453.62|457.61|453.51|457.72|453.62|457.61|453.51|11
1636095650000|2021-11-05 07:00:50|457.5|453.4|457.63|453.53|457.64|453.54|457.5|453.4|5
1636095660000|2021-11-05 07:01:00|457.59|453.49|457.6|453.5|457.6|453.5|457.59|453.49|2
1636095670000|2021-11-05 07:01:10|457.59|453.49|457.6|453.5|457.6|453.5|457.59|453.49|2
1636095680000|2021-11-05 07:01:20|457.55|453.45|457.64|453.54|457.65|453.55|457.51|453.41|10
1636095690000|2021-11-05 07:01:30|457.65|453.55|457.67|453.57|457.67|453.57|457.65|453.55|2
1636095700000|2021-11-05 07:01:40|457.68|453.58|457.62|453.52|457.7|453.6|457.62|453.52|8
1636095710000|2021-11-05 07:01:50|457.59|453.49|457.61|453.51|457.62|453.52|457.58|453.48|5
1636095720000|2021-11-05 07:02:00|457.6|453.5|457.66|453.56|457.66|453.56|457.59|453.49|6
1636095730000|2021-11-05 07:02:10|457.64|453.54|457.86|453.76|457.87|453.77|457.64|453.54|18
1636095740000|2021-11-05 07:02:20|457.84|453.74|458.1|454|458.15|454.05|457.84|453.74|13
1636095750000|2021-11-05 07:02:30|458.06|453.96|458.03|453.93|458.18|454.08|457.96|453.86|16
1636095760000|2021-11-05 07:02:40|458.07|453.97|458.05|453.95|458.08|453.98|458.04|453.94|7
1636095770000|2021-11-05 07:02:50|458.03|453.93|458.09|453.99|458.1|454|458.03|453.93|11
1636095780000|2021-11-05 07:03:00|458.08|453.98|458.32|454.22|458.35|454.25|458.08|453.98|10
1636095790000|2021-11-05 07:03:10|458.3|454.2|458.37|454.27|458.37|454.27|458.14|454.04|8
1636095800000|2021-11-05 07:03:20|458.26|454.16|458.17|454.07|458.41|454.31|458.17|454.07|14
1636095810000|2021-11-05 07:03:30|458.19|454.09|458.1|454|458.24|454.14|458.1|454|14
1636095820000|2021-11-05 07:03:40|458.11|454.01|457.88|453.78|458.11|454.01|457.8|453.7|19
1636095830000|2021-11-05 07:03:50|457.89|453.79|457.58|453.48|457.93|453.83|457.55|453.45|21
1636095840000|2021-11-05 07:04:00|457.57|453.47|457.45|453.35|457.58|453.48|457.45|453.35|4
1636095850000|2021-11-05 07:04:10|457.35|453.25|457.22|453.12|457.35|453.25|457.21|453.11|8
1636095860000|2021-11-05 07:04:20|457.21|453.11|456.85|452.75|457.24|453.14|456.85|452.75|9
1636095870000|2021-11-05 07:04:30|456.83|452.73|456.74|452.64|456.83|452.73|456.72|452.62|11
1636095880000|2021-11-05 07:04:40|456.77|452.67|457.08|452.98|457.18|453.08|456.66|452.56|24
1636095890000|2021-11-05 07:04:50|457.13|453.03|456.99|452.89|457.13|453.03|456.98|452.88|11
1636095900000|2021-11-05 07:05:00|456.98|452.88|457.2|453.1|457.23|453.13|456.98|452.88|19
1636095910000|2021-11-05 07:05:10|457.24|453.14|457.24|453.14|457.26|453.16|457.19|453.09|8
1636095920000|2021-11-05 07:05:20|457.23|453.13|457.3|453.2|457.34|453.24|457.22|453.12|15
1636095930000|2021-11-05 07:05:30|457.33|453.23|457.43|453.33|457.47|453.37|457.3|453.2|10
1636095940000|2021-11-05 07:05:40|457.44|453.34|457.37|453.27|457.52|453.42|457.34|453.24|20
1636095950000|2021-11-05 07:05:50|457.34|453.24|457.5|453.4|457.5|453.4|457.3|453.2|17
1636095960000|2021-11-05 07:06:00|457.49|453.39|457.31|453.21|457.51|453.41|457.3|453.2|19
1636095970000|2021-11-05 07:06:10|457.3|453.2|457.3|453.2|457.33|453.23|457.26|453.16|17
1636095980000|2021-11-05 07:06:20|457.29|453.19|457.25|453.15|457.3|453.2|457.23|453.13|16
1636095990000|2021-11-05 07:06:30|457.26|453.16|457.29|453.19|457.3|453.2|457.26|453.16|13
1636096000000|2021-11-05 07:06:40|457.3|453.2|457.27|453.17|457.3|453.2|457.24|453.14|6
1636096010000|2021-11-05 07:06:50|457.3|453.2|457.49|453.39|457.49|453.39|457.3|453.2|9
1636096020000|2021-11-05 07:07:00|457.44|453.34|457.63|453.53|457.68|453.58|457.44|453.34|18
1636096030000|2021-11-05 07:07:10|457.62|453.52|457.51|453.41|457.66|453.56|457.51|453.41|14
1636096040000|2021-11-05 07:07:20|457.49|453.39|457.82|453.72|457.85|453.75|457.49|453.39|14
1636096050000|2021-11-05 07:07:30|457.84|453.74|457.83|453.73|457.87|453.77|457.8|453.7|10
1636096060000|2021-11-05 07:07:40|457.87|453.77|457.66|453.56|457.87|453.77|457.64|453.54|13
1636096070000|2021-11-05 07:07:50|457.67|453.57|457.5|453.4|457.67|453.57|457.5|453.4|17
1636096080000|2021-11-05 07:08:00|457.48|453.38|457.34|453.24|457.48|453.38|457.34|453.24|14
1636096090000|2021-11-05 07:08:10|457.35|453.25|457.22|453.12|457.35|453.25|457.21|453.11|10
1636096100000|2021-11-05 07:08:20|457.23|453.13|457.27|453.17|457.27|453.17|457.22|453.12|13
1636096110000|2021-11-05 07:08:30|457.25|453.15|457.3|453.2|457.33|453.23|457.23|453.13|12
1636096120000|2021-11-05 07:08:40|457.4|453.3|457.33|453.23|457.41|453.31|457.32|453.22|5
1636096130000|2021-11-05 07:08:50|457.38|453.28|457.37|453.27|457.4|453.3|457.35|453.25|7
1636096140000|2021-11-05 07:09:00|457.38|453.28|457.44|453.34|457.44|453.34|457.38|453.28|5
1636096150000|2021-11-05 07:09:10|457.48|453.38|457.58|453.48|457.75|453.65|457.48|453.38|24
1636096160000|2021-11-05 07:09:20|457.57|453.47|457.58|453.48|457.59|453.49|457.5|453.4|7
1636096170000|2021-11-05 07:09:30|457.5|453.4|457.53|453.43|457.57|453.47|457.5|453.4|10
1636096180000|2021-11-05 07:09:40|457.48|453.38|457.49|453.39|457.53|453.43|457.48|453.38|9
1636096190000|2021-11-05 07:09:50|457.5|453.4|457.5|453.4|457.53|453.43|457.5|453.4|6
1636096200000|2021-11-05 07:10:00|457.53|453.43|457.38|453.28|457.53|453.43|457.35|453.25|20
1636096210000|2021-11-05 07:10:10|457.41|453.31|457.36|453.26|457.41|453.31|457.36|453.26|4
1636096220000|2021-11-05 07:10:20|457.24|453.14|457.2|453.1|457.29|453.19|457.2|453.1|10
1636096230000|2021-11-05 07:10:30|457.3|453.2|457.25|453.15|457.3|453.2|457.25|453.15|2
1636096240000|2021-11-05 07:10:40|457.28|453.18|457.3|453.2|457.33|453.23|457.25|453.15|9
1636096250000|2021-11-05 07:10:50|457.28|453.18|457.28|453.18|457.28|453.18|457.28|453.18|1
1636096260000|2021-11-05 07:11:00|457.3|453.2|457.53|453.43|457.58|453.48|457.3|453.2|15
1636096270000|2021-11-05 07:11:10|457.51|453.41|457.44|453.34|457.54|453.44|457.44|453.34|9
1636096280000|2021-11-05 07:11:20|457.46|453.36|457.44|453.34|457.46|453.36|457.44|453.34|2
1636096290000|2021-11-05 07:11:30|457.48|453.38|457.47|453.37|457.6|453.5|457.42|453.32|21
1636096300000|2021-11-05 07:11:40|457.48|453.38|457.35|453.25|457.48|453.38|457.3|453.2|14
1636096310000|2021-11-05 07:11:50|457.37|453.27|457.34|453.24|457.37|453.27|457.34|453.24|5
1636096320000|2021-11-05 07:12:00|457.33|453.23|457.4|453.3|457.42|453.32|457.3|453.2|13
1636096330000|2021-11-05 07:12:10|457.42|453.32|457.55|453.45|457.59|453.49|457.42|453.32|10
1636096340000|2021-11-05 07:12:20|457.54|453.44|457.67|453.57|457.71|453.61|457.54|453.44|17
1636096350000|2021-11-05 07:12:30|457.75|453.65|457.8|453.7|457.86|453.76|457.74|453.64|17
1636096360000|2021-11-05 07:12:40|457.85|453.75|457.84|453.74|457.92|453.82|457.84|453.74|7
1636096370000|2021-11-05 07:12:50|457.83|453.73|457.92|453.82|457.92|453.82|457.81|453.71|19
1636096380000|2021-11-05 07:13:00|457.93|453.83|457.86|453.76|457.95|453.85|457.79|453.69|18
1636096390000|2021-11-05 07:13:10|457.89|453.79|457.87|453.77|457.93|453.83|457.84|453.74|12
1636096400000|2021-11-05 07:13:20|457.81|453.71|457.8|453.7|457.85|453.75|457.78|453.68|13
1636096410000|2021-11-05 07:13:30|457.81|453.71|457.73|453.63|457.81|453.71|457.72|453.62|7
1636096430000|2021-11-05 07:13:50|457.7|453.6|457.73|453.63|457.73|453.63|457.69|453.59|5
1636096440000|2021-11-05 07:14:00|457.74|453.64|457.79|453.69|457.79|453.69|457.69|453.59|7
1636096450000|2021-11-05 07:14:10|457.78|453.68|457.8|453.7|457.89|453.79|457.74|453.64|11
1636096460000|2021-11-05 07:14:20|457.84|453.74|458.04|453.94|458.04|453.94|457.8|453.7|18
1636096470000|2021-11-05 07:14:30|458.01|453.91|458.14|454.04|458.21|454.11|458.01|453.91|13
1636096480000|2021-11-05 07:14:40|458.09|453.99|458.18|454.08|458.18|454.08|458.09|453.99|9
1636096490000|2021-11-05 07:14:50|458.2|454.1|458.23|454.13|458.23|454.13|458.17|454.07|15
1636096500000|2021-11-05 07:15:00|458.19|454.09|457.98|453.88|458.2|454.1|457.96|453.86|20
1636096510000|2021-11-05 07:15:10|458|453.9|457.9|453.8|458.01|453.91|457.89|453.79|9
1636096520000|2021-11-05 07:15:20|457.89|453.79|457.89|453.79|457.93|453.83|457.87|453.77|7
1636096530000|2021-11-05 07:15:30|457.86|453.76|457.89|453.79|457.89|453.79|457.84|453.74|4
1636096540000|2021-11-05 07:15:40|457.88|453.78|457.87|453.77|457.9|453.8|457.85|453.75|11
1636096550000|2021-11-05 07:15:50|457.85|453.75|458.04|453.94|458.04|453.94|457.85|453.75|9
1636096560000|2021-11-05 07:16:00|458|453.9|458.19|454.09|458.2|454.1|458|453.9|5
1636096570000|2021-11-05 07:16:10|458.18|454.08|457.95|453.85|458.19|454.09|457.95|453.85|17
1636096580000|2021-11-05 07:16:20|457.94|453.84|458.03|453.93|458.05|453.95|457.91|453.81|16
1636096590000|2021-11-05 07:16:30|457.99|453.89|457.92|453.82|457.99|453.89|457.91|453.81|14
1636096600000|2021-11-05 07:16:40|457.91|453.81|457.81|453.71|457.91|453.81|457.81|453.71|18
1636096610000|2021-11-05 07:16:50|457.82|453.72|457.78|453.68|457.82|453.72|457.7|453.6|20
1636096620000|2021-11-05 07:17:00|457.79|453.69|457.87|453.77|457.88|453.78|457.78|453.68|8
1636096630000|2021-11-05 07:17:10|457.89|453.79|457.89|453.79|457.89|453.79|457.88|453.78|3
1636096640000|2021-11-05 07:17:20|457.9|453.8|457.98|453.88|457.98|453.88|457.9|453.8|7
1636096650000|2021-11-05 07:17:30|457.97|453.87|457.98|453.88|457.98|453.88|457.97|453.87|2
1636096660000|2021-11-05 07:17:40|458|453.9|458|453.9|458|453.9|458|453.9|1
1636096670000|2021-11-05 07:17:50|457.98|453.88|457.99|453.89|458|453.9|457.97|453.87|6
1636096680000|2021-11-05 07:18:00|458.01|453.91|457.92|453.82|458.07|453.97|457.92|453.82|10
1636096690000|2021-11-05 07:18:10|457.95|453.85|458.01|453.91|458.03|453.93|457.95|453.85|3
1636096700000|2021-11-05 07:18:20|458.03|453.93|457.98|453.88|458.04|453.94|457.94|453.84|9
1636096710000|2021-11-05 07:18:30|457.99|453.89|457.97|453.87|458.02|453.92|457.89|453.79|11
1636096720000|2021-11-05 07:18:40|457.96|453.86|458.06|453.96|458.06|453.96|457.9|453.8|9
1636096730000|2021-11-05 07:18:50|458|453.9|458|453.9|458.01|453.91|458|453.9|3
1636096740000|2021-11-05 07:19:00|458.03|453.93|457.86|453.76|458.04|453.94|457.86|453.76|15
1636096750000|2021-11-05 07:19:10|457.82|453.72|457.81|453.71|457.87|453.77|457.8|453.7|15
1636096760000|2021-11-05 07:19:20|457.82|453.72|457.82|453.72|457.85|453.75|457.8|453.7|9
1636096770000|2021-11-05 07:19:30|457.81|453.71|457.74|453.64|457.84|453.74|457.74|453.64|10
1636096780000|2021-11-05 07:19:40|457.75|453.65|457.75|453.65|457.75|453.65|457.73|453.63|4
1636096790000|2021-11-05 07:19:50|457.78|453.68|457.69|453.59|457.78|453.68|457.68|453.58|9
1636096800000|2021-11-05 07:20:00|457.68|453.58|457.63|453.53|457.68|453.58|457.63|453.53|8
1636096810000|2021-11-05 07:20:10|457.65|453.55|457.72|453.62|457.72|453.62|457.65|453.55|5
1636096820000|2021-11-05 07:20:20|457.73|453.63|457.81|453.71|457.82|453.72|457.73|453.63|10
1636096830000|2021-11-05 07:20:30|457.82|453.72|457.82|453.72|457.83|453.73|457.76|453.66|8
1636096840000|2021-11-05 07:20:40|457.8|453.7|457.81|453.71|457.85|453.75|457.77|453.67|12
1636096850000|2021-11-05 07:20:50|457.8|453.7|457.73|453.63|457.8|453.7|457.71|453.61|13
1636096860000|2021-11-05 07:21:00|457.77|453.67|457.67|453.57|457.77|453.67|457.66|453.56|15
1636096870000|2021-11-05 07:21:10|457.72|453.62|457.7|453.6|457.74|453.64|457.7|453.6|4
1636096880000|2021-11-05 07:21:20|457.74|453.64|457.73|453.63|457.75|453.65|457.73|453.63|4
1636096890000|2021-11-05 07:21:30|457.74|453.64|457.74|453.64|457.74|453.64|457.74|453.64|1
1636096900000|2021-11-05 07:21:40|457.77|453.67|457.73|453.63|457.77|453.67|457.73|453.63|5
1636096930000|2021-11-05 07:22:10|457.74|453.64|457.8|453.7|457.81|453.71|457.72|453.62|10
1636096940000|2021-11-05 07:22:20|457.81|453.71|457.78|453.68|457.82|453.72|457.77|453.67|6
1636096950000|2021-11-05 07:22:30|457.76|453.66|457.77|453.67|457.78|453.68|457.76|453.66|3
1636096960000|2021-11-05 07:22:40|457.76|453.66|457.73|453.63|457.76|453.66|457.72|453.62|5
1636096970000|2021-11-05 07:22:50|457.72|453.62|457.74|453.64|457.8|453.7|457.7|453.6|14
1636096980000|2021-11-05 07:23:00|457.73|453.63|457.65|453.55|457.73|453.63|457.65|453.55|6
1636096990000|2021-11-05 07:23:10|457.64|453.54|457.59|453.49|457.65|453.55|457.57|453.47|13
1636097000000|2021-11-05 07:23:20|457.6|453.5|457.63|453.53|457.74|453.64|457.6|453.5|10
1636097010000|2021-11-05 07:23:30|457.61|453.51|457.66|453.56|457.69|453.59|457.6|453.5|9
1636097020000|2021-11-05 07:23:40|457.63|453.53|457.81|453.71|457.83|453.73|457.63|453.53|20
1636097030000|2021-11-05 07:23:50|457.86|453.76|457.85|453.75|457.86|453.76|457.82|453.72|10
1636097040000|2021-11-05 07:24:00|457.84|453.74|457.88|453.78|457.89|453.79|457.84|453.74|11
1636097050000|2021-11-05 07:24:10|457.87|453.77|457.85|453.75|457.88|453.78|457.85|453.75|6
1636097060000|2021-11-05 07:24:20|457.88|453.78|457.89|453.79|457.89|453.79|457.85|453.75|8
1636097070000|2021-11-05 07:24:30|457.88|453.78|457.92|453.82|457.92|453.82|457.84|453.74|8
1636097080000|2021-11-05 07:24:40|457.93|453.83|457.94|453.84|457.94|453.84|457.9|453.8|5
1636097090000|2021-11-05 07:24:50|457.96|453.86|457.93|453.83|457.98|453.88|457.92|453.82|5
1636097100000|2021-11-05 07:25:00|457.98|453.88|458|453.9|458.02|453.92|457.98|453.88|5
1636097110000|2021-11-05 07:25:10|457.95|453.85|457.93|453.83|457.98|453.88|457.93|453.83|11
1636097120000|2021-11-05 07:25:20|457.99|453.89|458.05|453.95|458.09|453.99|457.99|453.89|10
1636097130000|2021-11-05 07:25:30|458.07|453.97|458.09|453.99|458.11|454.01|458.07|453.97|4
1636097140000|2021-11-05 07:25:40|458.08|453.98|458.09|453.99|458.1|454|458.07|453.97|6
1636097150000|2021-11-05 07:25:50|458.08|453.98|458.14|454.04|458.15|454.05|458.03|453.93|6
1636097160000|2021-11-05 07:26:00|458.13|454.03|458.06|453.96|458.14|454.04|458.06|453.96|11
1636097170000|2021-11-05 07:26:10|458.07|453.97|458.04|453.94|458.07|453.97|458.03|453.93|8
1636097180000|2021-11-05 07:26:20|458.05|453.95|458.04|453.94|458.05|453.95|458.04|453.94|2
1636097190000|2021-11-05 07:26:30|457.95|453.85|458.06|453.96|458.07|453.97|457.93|453.83|25
1636097200000|2021-11-05 07:26:40|458.1|454|458.31|454.21|458.33|454.23|458.09|453.99|23
1636097210000|2021-11-05 07:26:50|458.33|454.23|458.35|454.25|458.38|454.28|458.3|454.2|9
1636097220000|2021-11-05 07:27:00|458.3|454.2|458.39|454.29|458.42|454.32|458.3|454.2|12
1636097230000|2021-11-05 07:27:10|458.37|454.27|458.31|454.21|458.39|454.29|458.31|454.21|9
1636097240000|2021-11-05 07:27:20|458.29|454.19|458.35|454.25|458.36|454.26|458.28|454.18|15
1636097250000|2021-11-05 07:27:30|458.33|454.23|458.33|454.23|458.48|454.38|458.32|454.22|17
1636097260000|2021-11-05 07:27:40|458.26|454.16|458.17|454.07|458.31|454.21|458.15|454.05|20
1636097270000|2021-11-05 07:27:50|458.18|454.08|458.21|454.11|458.28|454.18|458.11|454.01|20
1636097280000|2021-11-05 07:28:00|458.19|454.09|458.37|454.27|458.37|454.27|458.19|454.09|9
1636097290000|2021-11-05 07:28:10|458.35|454.25|458.22|454.12|458.35|454.25|458.22|454.12|12
1636097300000|2021-11-05 07:28:20|458.2|454.1|458.25|454.15|458.3|454.2|458.2|454.1|4
1636097310000|2021-11-05 07:28:30|458.22|454.12|458.2|454.1|458.24|454.14|458.19|454.09|9
1636097320000|2021-11-05 07:28:40|458.19|454.09|458|453.9|458.2|454.1|458|453.9|12
1636097330000|2021-11-05 07:28:50|458.12|454.02|458.14|454.04|458.14|454.04|458.11|454.01|10
1636097340000|2021-11-05 07:29:00|458.13|454.03|458.11|454.01|458.14|454.04|458.11|454.01|5
1636097350000|2021-11-05 07:29:10|458.12|454.02|458.08|453.98|458.15|454.05|458|453.9|7
1636097360000|2021-11-05 07:29:20|458.1|454|458.13|454.03|458.24|454.14|458|453.9|16
1636097370000|2021-11-05 07:29:30|458.1|454|457.98|453.88|458.1|454|457.97|453.87|12
1636097380000|2021-11-05 07:29:40|457.96|453.86|457.96|453.86|457.99|453.89|457.96|453.86|9
1636097390000|2021-11-05 07:29:50|457.97|453.87|457.93|453.83|457.98|453.88|457.93|453.83|7
1636097400000|2021-11-05 07:30:00|457.95|453.85|457.8|453.7|457.95|453.85|457.77|453.67|9
1636097410000|2021-11-05 07:30:10|457.82|453.72|457.79|453.69|457.82|453.72|457.77|453.67|14
1636097420000|2021-11-05 07:30:20|457.8|453.7|457.74|453.64|457.8|453.7|457.74|453.64|7
1636097430000|2021-11-05 07:30:30|457.76|453.66|457.77|453.67|457.78|453.68|457.75|453.65|11
1636097440000|2021-11-05 07:30:40|457.7|453.6|457.7|453.6|457.7|453.6|457.7|453.6|1
1636097450000|2021-11-05 07:30:50|457.71|453.61|457.7|453.6|457.72|453.62|457.7|453.6|4
1636097460000|2021-11-05 07:31:00|457.65|453.55|457.65|453.55|457.66|453.56|457.64|453.54|11
1636097470000|2021-11-05 07:31:10|457.64|453.54|457.57|453.47|457.64|453.54|457.57|453.47|7
1636097480000|2021-11-05 07:31:20|457.58|453.48|457.57|453.47|457.58|453.48|457.56|453.46|3
1636097490000|2021-11-05 07:31:30|457.54|453.44|457.57|453.47|457.57|453.47|457.53|453.43|3
1636097500000|2021-11-05 07:31:40|457.56|453.46|457.51|453.41|457.56|453.46|457.51|453.41|5
1636097510000|2021-11-05 07:31:50|457.47|453.37|457.45|453.35|457.47|453.37|457.4|453.3|8
1636097520000|2021-11-05 07:32:00|457.38|453.28|457.34|453.24|457.38|453.28|457.32|453.22|5
1636097530000|2021-11-05 07:32:10|457.32|453.22|457.34|453.24|457.42|453.32|457.31|453.21|14
1636097540000|2021-11-05 07:32:20|457.38|453.28|457.41|453.31|457.43|453.33|457.34|453.24|9
1636097550000|2021-11-05 07:32:30|457.4|453.3|457.34|453.24|457.41|453.31|457.34|453.24|3
1636097560000|2021-11-05 07:32:40|457.41|453.31|457.47|453.37|457.49|453.39|457.35|453.25|10
1636097570000|2021-11-05 07:32:50|457.48|453.38|457.37|453.27|457.48|453.38|457.34|453.24|15
1636097580000|2021-11-05 07:33:00|457.34|453.24|457.37|453.27|457.37|453.27|457.34|453.24|2
1636097590000|2021-11-05 07:33:10|457.3|453.2|457.43|453.33|457.44|453.34|457.27|453.17|20
1636097600000|2021-11-05 07:33:20|457.25|453.15|457.34|453.24|457.44|453.34|457.25|453.15|21
1636097610000|2021-11-05 07:33:30|457.32|453.22|457.35|453.25|457.36|453.26|457.32|453.22|11
1636097620000|2021-11-05 07:33:40|457.39|453.29|457.42|453.32|457.47|453.37|457.39|453.29|9
1636097630000|2021-11-05 07:33:50|457.44|453.34|457.46|453.36|457.52|453.42|457.42|453.32|12
1636097640000|2021-11-05 07:34:00|457.51|453.41|457.51|453.41|457.57|453.47|457.46|453.36|4
1636097650000|2021-11-05 07:34:10|457.45|453.35|457.44|453.34|457.52|453.42|457.42|453.32|12
1636097660000|2021-11-05 07:34:20|457.46|453.36|457.58|453.48|457.59|453.49|457.42|453.32|8
1636097670000|2021-11-05 07:34:30|457.59|453.49|457.58|453.48|457.64|453.54|457.53|453.43|13
1636097680000|2021-11-05 07:34:40|457.55|453.45|457.62|453.52|457.7|453.6|457.53|453.43|10
1636097690000|2021-11-05 07:34:50|457.68|453.58|457.62|453.52|457.69|453.59|457.62|453.52|10
1636097700000|2021-11-05 07:35:00|457.61|453.51|457.84|453.74|457.84|453.74|457.61|453.51|27
1636097710000|2021-11-05 07:35:10|457.86|453.76|458.02|453.92|458.02|453.92|457.85|453.75|13
1636097720000|2021-11-05 07:35:20|458.08|453.98|458.08|453.98|458.14|454.04|458.08|453.98|10
1636097730000|2021-11-05 07:35:30|458.01|453.91|458.08|453.98|458.18|454.08|458.01|453.91|7
1636097740000|2021-11-05 07:35:40|458.06|453.96|457.85|453.75|458.07|453.97|457.8|453.7|22
1636097750000|2021-11-05 07:35:50|457.9|453.8|457.87|453.77|457.97|453.87|457.83|453.73|12
1636097760000|2021-11-05 07:36:00|457.88|453.78|457.82|453.72|457.9|453.8|457.75|453.65|7
1636097770000|2021-11-05 07:36:10|457.79|453.69|457.85|453.75|457.86|453.76|457.79|453.69|7
1636097780000|2021-11-05 07:36:20|457.84|453.74|457.86|453.76|457.86|453.76|457.81|453.71|12
1636097790000|2021-11-05 07:36:30|457.82|453.72|457.67|453.57|457.86|453.76|457.67|453.57|12
1636097800000|2021-11-05 07:36:40|457.68|453.58|457.69|453.59|457.79|453.69|457.67|453.57|26
1636097810000|2021-11-05 07:36:50|457.68|453.58|457.6|453.5|457.69|453.59|457.6|453.5|13
1636097820000|2021-11-05 07:37:00|457.61|453.51|457.56|453.46|457.7|453.6|457.56|453.46|14
1636097830000|2021-11-05 07:37:10|457.57|453.47|457.54|453.44|457.66|453.56|457.51|453.41|8
1636097840000|2021-11-05 07:37:20|457.55|453.45|457.54|453.44|457.57|453.47|457.53|453.43|7
1636097850000|2021-11-05 07:37:30|457.65|453.55|457.54|453.44|457.65|453.55|457.47|453.37|6
1636097860000|2021-11-05 07:37:40|457.52|453.42|457.52|453.42|457.52|453.42|457.52|453.42|1
1636097870000|2021-11-05 07:37:50|457.54|453.44|457.45|453.35|457.54|453.44|457.45|453.35|3
1636097880000|2021-11-05 07:38:00|457.46|453.36|457.54|453.44|457.54|453.44|457.44|453.34|4
1636097890000|2021-11-05 07:38:10|457.56|453.46|457.75|453.65|457.82|453.72|457.5|453.4|19
1636097900000|2021-11-05 07:38:20|457.74|453.64|457.63|453.53|457.74|453.64|457.63|453.53|10
1636097910000|2021-11-05 07:38:30|457.83|453.73|457.74|453.64|457.88|453.78|457.74|453.64|13
1636097920000|2021-11-05 07:38:40|457.72|453.62|457.67|453.57|457.76|453.66|457.56|453.46|20
1636097930000|2021-11-05 07:38:50|457.68|453.58|457.64|453.54|457.79|453.69|457.63|453.53|13
1636097940000|2021-11-05 07:39:00|457.62|453.52|457.59|453.49|457.62|453.52|457.59|453.49|2
1636097950000|2021-11-05 07:39:10|457.6|453.5|457.6|453.5|457.6|453.5|457.52|453.42|3
1636097960000|2021-11-05 07:39:20|457.63|453.53|457.63|453.53|457.63|453.53|457.63|453.53|1
1636097970000|2021-11-05 07:39:30|457.65|453.55|457.68|453.58|457.69|453.59|457.64|453.54|12
1636097980000|2021-11-05 07:39:40|457.69|453.59|457.73|453.63|457.76|453.66|457.69|453.59|6
1636097990000|2021-11-05 07:39:50|457.78|453.68|457.87|453.77|457.87|453.77|457.74|453.64|9
1636098000000|2021-11-05 07:40:00|457.86|453.76|457.9|453.8|457.9|453.8|457.85|453.75|9
1636098010000|2021-11-05 07:40:10|457.89|453.79|457.87|453.77|457.93|453.83|457.83|453.73|10
1636098020000|2021-11-05 07:40:20|457.84|453.74|457.88|453.78|457.93|453.83|457.82|453.72|13
1636098030000|2021-11-05 07:40:30|457.92|453.82|457.68|453.58|457.92|453.82|457.67|453.57|11
1636098040000|2021-11-05 07:40:40|457.69|453.59|457.64|453.54|457.69|453.59|457.58|453.48|6
1636098050000|2021-11-05 07:40:50|457.61|453.51|457.57|453.47|457.63|453.53|457.56|453.46|9
1636098060000|2021-11-05 07:41:00|457.56|453.46|457.59|453.49|457.6|453.5|457.51|453.41|6
1636098070000|2021-11-05 07:41:10|457.64|453.54|457.66|453.56|457.66|453.56|457.64|453.54|3
1636098080000|2021-11-05 07:41:20|457.56|453.46|457.66|453.56|457.66|453.56|457.56|453.46|2
1636098090000|2021-11-05 07:41:30|457.51|453.41|457.62|453.52|457.62|453.52|457.51|453.41|8
1636098100000|2021-11-05 07:41:40|457.68|453.58|457.6|453.5|457.68|453.58|457.58|453.48|9
1636098110000|2021-11-05 07:41:50|457.59|453.49|457.51|453.41|457.61|453.51|457.51|453.41|9
1636098120000|2021-11-05 07:42:00|457.59|453.49|457.55|453.45|457.6|453.5|457.51|453.41|6
1636098130000|2021-11-05 07:42:10|457.53|453.43|457.6|453.5|457.6|453.5|457.51|453.41|10
1636098140000|2021-11-05 07:42:20|457.58|453.48|457.57|453.47|457.59|453.49|457.57|453.47|3
1636098150000|2021-11-05 07:42:30|457.59|453.49|457.5|453.4|457.59|453.49|457.5|453.4|2
1636098160000|2021-11-05 07:42:40|457.59|453.49|457.59|453.49|457.59|453.49|457.59|453.49|1
1636098170000|2021-11-05 07:42:50|457.51|453.41|457.58|453.48|457.59|453.49|457.51|453.41|9
1636098180000|2021-11-05 07:43:00|457.59|453.49|457.51|453.41|457.59|453.49|457.49|453.39|8
1636098190000|2021-11-05 07:43:10|457.55|453.45|457.58|453.48|457.58|453.48|457.55|453.45|2
1636098200000|2021-11-05 07:43:20|457.55|453.45|457.51|453.41|457.55|453.45|457.49|453.39|7
1636098210000|2021-11-05 07:43:30|457.58|453.48|457.59|453.49|457.77|453.67|457.56|453.46|16
1636098220000|2021-11-05 07:43:40|457.58|453.48|457.65|453.55|457.68|453.58|457.57|453.47|8
1636098230000|2021-11-05 07:43:50|457.66|453.56|457.82|453.72|457.85|453.75|457.63|453.53|18
1636098240000|2021-11-05 07:44:00|457.78|453.68|457.5|453.4|457.83|453.73|457.5|453.4|27
1636098250000|2021-11-05 07:44:10|457.49|453.39|457.39|453.29|457.51|453.41|457.39|453.29|11
1636098260000|2021-11-05 07:44:20|457.32|453.22|457.34|453.24|457.35|453.25|457.29|453.19|6
1636098270000|2021-11-05 07:44:30|457.32|453.22|457.39|453.29|457.39|453.29|457.3|453.2|8
1636098280000|2021-11-05 07:44:40|457.31|453.21|457.3|453.2|457.31|453.21|457.3|453.2|2
1636098290000|2021-11-05 07:44:50|457.33|453.23|457.67|453.57|457.67|453.57|457.3|453.2|12
1636098300000|2021-11-05 07:45:00|457.64|453.54|457.55|453.45|457.64|453.54|457.53|453.43|12
1636098310000|2021-11-05 07:45:10|457.54|453.44|457.49|453.39|457.55|453.45|457.48|453.38|12
1636098320000|2021-11-05 07:45:20|457.46|453.36|457.47|453.37|457.48|453.38|457.45|453.35|6
1636098330000|2021-11-05 07:45:30|457.48|453.38|457.24|453.14|457.48|453.38|457.24|453.14|14
1636098340000|2021-11-05 07:45:40|457.25|453.15|457.25|453.15|457.27|453.17|457.23|453.13|13
1636098350000|2021-11-05 07:45:50|457.23|453.13|457.26|453.16|457.34|453.24|457.23|453.13|9
1636098360000|2021-11-05 07:46:00|457.32|453.22|457.34|453.24|457.36|453.26|457.32|453.22|6
1636098370000|2021-11-05 07:46:10|457.35|453.25|457.37|453.27|457.37|453.27|457.28|453.18|5
1636098380000|2021-11-05 07:46:20|457.4|453.3|457.53|453.43|457.53|453.43|457.4|453.3|11
1636098390000|2021-11-05 07:46:30|457.49|453.39|457.46|453.36|457.49|453.39|457.4|453.3|10
1636098400000|2021-11-05 07:46:40|457.47|453.37|457.63|453.53|457.64|453.54|457.47|453.37|24
1636098410000|2021-11-05 07:46:50|457.65|453.55|457.64|453.54|457.67|453.57|457.62|453.52|12
1636098420000|2021-11-05 07:47:00|457.62|453.52|457.64|453.54|457.7|453.6|457.56|453.46|8
1636098430000|2021-11-05 07:47:10|457.65|453.55|457.6|453.5|457.65|453.55|457.6|453.5|7
1636098440000|2021-11-05 07:47:20|457.59|453.49|457.5|453.4|457.63|453.53|457.4|453.3|15
1636098450000|2021-11-05 07:47:30|457.4|453.3|457.52|453.42|457.64|453.54|457.4|453.3|6
1636098460000|2021-11-05 07:47:40|457.4|453.3|457.51|453.41|457.63|453.53|457.4|453.3|14
1636098470000|2021-11-05 07:47:50|457.5|453.4|457.49|453.39|457.51|453.41|457.49|453.39|4
1636098480000|2021-11-05 07:48:00|457.46|453.36|457.35|453.25|457.46|453.36|457.3|453.2|10
1636098490000|2021-11-05 07:48:10|457.32|453.22|457.25|453.15|457.38|453.28|457.25|453.15|8
1636098500000|2021-11-05 07:48:20|457.26|453.16|457.27|453.17|457.39|453.29|457.25|453.15|12
1636098510000|2021-11-05 07:48:30|457.26|453.16|457.24|453.14|457.26|453.16|457.23|453.13|8
1636098520000|2021-11-05 07:48:40|457.25|453.15|457.24|453.14|457.27|453.17|457.23|453.13|13
1636098530000|2021-11-05 07:48:50|457.23|453.13|457.24|453.14|457.34|453.24|457.21|453.11|8
1636098540000|2021-11-05 07:49:00|457.23|453.13|457.25|453.15|457.33|453.23|457.23|453.13|6
1636098550000|2021-11-05 07:49:10|457.24|453.14|457.37|453.27|457.39|453.29|457.24|453.14|7
1636098560000|2021-11-05 07:49:20|457.39|453.29|457.27|453.17|457.48|453.38|457.2|453.1|23
1636098570000|2021-11-05 07:49:30|457.3|453.2|457.15|453.05|457.3|453.2|457.14|453.04|16
1636098580000|2021-11-05 07:49:40|457.2|453.1|457.25|453.15|457.25|453.15|457.2|453.1|11
1636098590000|2021-11-05 07:49:50|457.24|453.14|457.24|453.14|457.24|453.14|457.18|453.08|9
1636098600000|2021-11-05 07:50:00|457.26|453.16|457.2|453.1|457.26|453.16|457.2|453.1|7
1636098610000|2021-11-05 07:50:10|457.17|453.07|457.14|453.04|457.19|453.09|457.13|453.03|8
1636098620000|2021-11-05 07:50:20|457.18|453.08|457.13|453.03|457.18|453.08|457.13|453.03|9
1636098630000|2021-11-05 07:50:30|457.14|453.04|457.16|453.06|457.27|453.17|457.14|453.04|13
1636098640000|2021-11-05 07:50:40|457.15|453.05|457.03|452.93|457.17|453.07|457|452.9|15
1636098650000|2021-11-05 07:50:50|457.02|452.92|457.02|452.92|457.03|452.93|457.02|452.92|5
1636098660000|2021-11-05 07:51:00|457.03|452.93|456.97|452.87|457.03|452.93|456.94|452.84|11
1636098670000|2021-11-05 07:51:10|456.95|452.85|457|452.9|457|452.9|456.95|452.85|7
1636098680000|2021-11-05 07:51:20|456.98|452.88|457|452.9|457|452.9|456.96|452.86|6
1636098700000|2021-11-05 07:51:40|456.96|452.86|456.91|452.81|456.96|452.86|456.91|452.81|3
1636098710000|2021-11-05 07:51:50|456.92|452.82|456.82|452.72|456.92|452.82|456.81|452.71|15
1636098720000|2021-11-05 07:52:00|456.81|452.71|456.76|452.66|456.83|452.73|456.76|452.66|10
1636098730000|2021-11-05 07:52:10|456.77|452.67|456.72|452.62|456.77|452.67|456.72|452.62|11
1636098740000|2021-11-05 07:52:20|456.74|452.64|456.71|452.61|456.74|452.64|456.7|452.6|8
1636098750000|2021-11-05 07:52:30|456.73|452.63|456.63|452.53|456.73|452.63|456.63|452.53|13
1636098760000|2021-11-05 07:52:40|456.61|452.51|456.56|452.46|456.61|452.51|456.56|452.46|5
1636098770000|2021-11-05 07:52:50|456.57|452.47|456.57|452.47|456.57|452.47|456.56|452.46|3
1636098780000|2021-11-05 07:53:00|456.58|452.48|456.57|452.47|456.58|452.48|456.56|452.46|5
1636098790000|2021-11-05 07:53:10|456.58|452.48|456.6|452.5|456.61|452.51|456.58|452.48|9
1636098800000|2021-11-05 07:53:20|456.62|452.52|456.58|452.48|456.62|452.52|456.58|452.48|8
1636098810000|2021-11-05 07:53:30|456.6|452.5|456.62|452.52|456.62|452.52|456.6|452.5|3
1636098820000|2021-11-05 07:53:40|456.61|452.51|456.53|452.43|456.63|452.53|456.53|452.43|10
1636098830000|2021-11-05 07:53:50|456.52|452.42|456.54|452.44|456.54|452.44|456.52|452.42|2
1636098840000|2021-11-05 07:54:00|456.55|452.45|456.54|452.44|456.55|452.45|456.44|452.34|10
1636098850000|2021-11-05 07:54:10|456.48|452.38|456.45|452.35|456.54|452.44|456.44|452.34|9
1636098860000|2021-11-05 07:54:20|456.47|452.37|456.35|452.25|456.47|452.37|456.34|452.24|12
1636098870000|2021-11-05 07:54:30|456.39|452.29|456.17|452.07|456.43|452.33|456.15|452.05|11
1636098880000|2021-11-05 07:54:40|456.15|452.05|456|451.9|456.15|452.05|456|451.9|12
1636098890000|2021-11-05 07:54:50|456.01|451.91|456.01|451.91|456.01|451.91|456|451.9|3
1636098900000|2021-11-05 07:55:00|455.99|451.89|456.01|451.91|456.01|451.91|455.99|451.89|2
1636098910000|2021-11-05 07:55:10|456|451.9|456|451.9|456|451.9|456|451.9|1
1636098920000|2021-11-05 07:55:20|455.99|451.89|455.97|451.87|456.03|451.93|455.97|451.87|6
1636098930000|2021-11-05 07:55:30|455.96|451.86|455.9|451.8|455.97|451.87|455.88|451.78|9
1636098940000|2021-11-05 07:55:40|455.88|451.78|455.89|451.79|455.89|451.79|455.85|451.75|9
1636098950000|2021-11-05 07:55:50|455.86|451.76|455.8|451.7|455.93|451.83|455.74|451.64|12
1636098960000|2021-11-05 07:56:00|455.79|451.69|455.79|451.69|455.79|451.69|455.79|451.69|1
1636098970000|2021-11-05 07:56:10|455.78|451.68|456|451.9|456|451.9|455.77|451.67|5
1636098980000|2021-11-05 07:56:20|455.99|451.89|455.89|451.79|456|451.9|455.83|451.73|15
1636098990000|2021-11-05 07:56:30|455.91|451.81|455.91|451.81|455.91|451.81|455.91|451.81|1
1636099000000|2021-11-05 07:56:40|455.9|451.8|455.91|451.81|455.91|451.81|455.9|451.8|2
1636099010000|2021-11-05 07:56:50|455.9|451.8|455.91|451.81|455.91|451.81|455.9|451.8|2
1636099020000|2021-11-05 07:57:00|455.96|451.86|455.96|451.86|455.96|451.86|455.96|451.86|1
1636099030000|2021-11-05 07:57:10|456.01|451.91|455.95|451.85|456.01|451.91|455.95|451.85|6
1636099040000|2021-11-05 07:57:20|455.96|451.86|456.1|452|456.1|452|455.96|451.86|16
1636099050000|2021-11-05 07:57:30|456.09|451.99|456.35|452.25|456.35|452.25|456.09|451.99|14
1636099060000|2021-11-05 07:57:40|456.34|452.24|456.39|452.29|456.4|452.3|456.34|452.24|6
1636099070000|2021-11-05 07:57:50|456.4|452.3|456.41|452.31|456.44|452.34|456.31|452.21|12
1636099080000|2021-11-05 07:58:00|456.38|452.28|456.27|452.17|456.39|452.29|456.23|452.13|17
1636099090000|2021-11-05 07:58:10|456.28|452.18|456.22|452.12|456.28|452.18|456.2|452.1|11
1636099100000|2021-11-05 07:58:20|456.23|452.13|456.29|452.19|456.32|452.22|456.23|452.13|7
1636099110000|2021-11-05 07:58:30|456.28|452.18|456.27|452.17|456.32|452.22|456.27|452.17|9
1636099120000|2021-11-05 07:58:40|456.28|452.18|456.29|452.19|456.33|452.23|456.28|452.18|13
1636099130000|2021-11-05 07:58:50|456.27|452.17|456.32|452.22|456.32|452.22|456.27|452.17|7
1636099140000|2021-11-05 07:59:00|456.31|452.21|456.18|452.08|456.31|452.21|456.15|452.05|15
1636099150000|2021-11-05 07:59:10|456.13|452.03|456.12|452.02|456.21|452.11|456.1|452|18
1636099160000|2021-11-05 07:59:20|456.1|452|456.14|452.04|456.17|452.07|456.04|451.94|25
1636099170000|2021-11-05 07:59:30|456.12|452.02|456.35|452.25|456.35|452.25|456.08|451.98|17
1636099180000|2021-11-05 07:59:40|456.36|452.26|456.42|452.32|456.47|452.37|456.26|452.16|19
1636099190000|2021-11-05 07:59:50|456.4|452.3|456.42|452.32|456.53|452.43|456.38|452.28|17
1636099200000|2021-11-05 08:00:00|456.4|452.3|456.38|452.28|456.44|452.34|456.36|452.26|13
1636099210000|2021-11-05 08:00:10|456.37|452.27|456.42|452.32|456.42|452.32|456.29|452.19|16
1636099220000|2021-11-05 08:00:20|456.4|452.3|456.45|452.35|456.51|452.41|456.39|452.29|13
1636099230000|2021-11-05 08:00:30|456.47|452.37|456.62|452.52|456.62|452.52|456.4|452.3|18
1636099240000|2021-11-05 08:00:40|456.67|452.57|456.6|452.5|456.67|452.57|456.57|452.47|5
1636099250000|2021-11-05 08:00:50|456.58|452.48|456.33|452.23|456.6|452.5|456.33|452.23|15
1636099260000|2021-11-05 08:01:00|456.32|452.22|456.25|452.15|456.32|452.22|456.18|452.08|21
1636099270000|2021-11-05 08:01:10|456.26|452.16|456.18|452.08|456.26|452.16|456.14|452.04|13
1636099280000|2021-11-05 08:01:20|456.2|452.1|456.1|452|456.2|452.1|456.1|452|12
1636099290000|2021-11-05 08:01:30|456.13|452.03|456.3|452.2|456.3|452.2|456.12|452.02|14
1636099300000|2021-11-05 08:01:40|456.24|452.14|456.24|452.14|456.29|452.19|456.2|452.1|6
1636099310000|2021-11-05 08:01:50|456.23|452.13|456.25|452.15|456.25|452.15|456.23|452.13|4
1636099320000|2021-11-05 08:02:00|456.24|452.14|456.16|452.06|456.24|452.14|456.13|452.03|15
1636099330000|2021-11-05 08:02:10|456.18|452.08|456.21|452.11|456.25|452.15|456.16|452.06|8
1636099340000|2021-11-05 08:02:20|456.2|452.1|456.17|452.07|456.24|452.14|456.11|452.01|15
1636099350000|2021-11-05 08:02:30|456.18|452.08|456.13|452.03|456.18|452.08|456.12|452.02|7
1636099360000|2021-11-05 08:02:40|456.16|452.06|456.32|452.22|456.32|452.22|456.16|452.06|16
1636099370000|2021-11-05 08:02:50|456.3|452.2|456.09|451.99|456.31|452.21|456.07|451.97|22
1636099380000|2021-11-05 08:03:00|456.1|452|456.07|451.97|456.1|452|456.07|451.97|5
1636099390000|2021-11-05 08:03:10|456.09|451.99|456.05|451.95|456.14|452.04|455.97|451.87|20
1636099400000|2021-11-05 08:03:20|456.04|451.94|456.04|451.94|456.05|451.95|456.03|451.93|6
1636099410000|2021-11-05 08:03:30|456.02|451.92|456.03|451.93|456.05|451.95|456.02|451.92|5
1636099420000|2021-11-05 08:03:40|456.01|451.91|455.97|451.87|456.06|451.96|455.97|451.87|13
1636099430000|2021-11-05 08:03:50|455.98|451.88|455.97|451.87|455.98|451.88|455.96|451.86|10
1636099440000|2021-11-05 08:04:00|455.96|451.86|455.85|451.75|456.02|451.92|455.84|451.74|16
1636099450000|2021-11-05 08:04:10|455.8|451.7|455.95|451.85|456.01|451.91|455.8|451.7|20
1636099460000|2021-11-05 08:04:20|455.97|451.87|455.91|451.81|455.98|451.88|455.85|451.75|8
1636099470000|2021-11-05 08:04:30|455.85|451.75|456|451.9|456|451.9|455.85|451.75|5
1636099480000|2021-11-05 08:04:40|455.95|451.85|456.06|451.96|456.1|452|455.95|451.85|11
1636099490000|2021-11-05 08:04:50|455.99|451.89|456.1|452|456.1|452|455.99|451.89|3
1636099500000|2021-11-05 08:05:00|456.04|451.94|455.67|451.57|456.11|452.01|455.63|451.53|14
1636099510000|2021-11-05 08:05:10|455.31|451.21|455.04|450.94|455.54|451.44|454.76|450.66|33
1636099520000|2021-11-05 08:05:20|455.06|450.96|455.02|450.92|455.08|450.98|455|450.9|16
1636099530000|2021-11-05 08:05:30|455.04|450.94|455.11|451.01|455.11|451.01|454.99|450.89|23
1636099540000|2021-11-05 08:05:40|455.09|450.99|454.92|450.82|455.09|450.99|454.91|450.81|15
1636099550000|2021-11-05 08:05:50|454.94|450.84|454.73|450.63|455.05|450.95|454.72|450.62|26
1636099560000|2021-11-05 08:06:00|454.68|450.58|454.85|450.75|454.85|450.75|454.68|450.58|16
1636099570000|2021-11-05 08:06:10|454.92|450.82|455.14|451.04|455.14|451.04|454.84|450.74|27
1636099580000|2021-11-05 08:06:20|455.17|451.07|455.22|451.12|455.26|451.16|455.17|451.07|15
1636099590000|2021-11-05 08:06:30|455.25|451.15|455.29|451.19|455.4|451.3|455.24|451.14|16
1636099600000|2021-11-05 08:06:40|455.3|451.2|455.17|451.07|455.3|451.2|455.17|451.07|19
1636099610000|2021-11-05 08:06:50|455.18|451.08|455.06|450.96|455.18|451.08|455.03|450.93|16
1636099620000|2021-11-05 08:07:00|455.03|450.93|454.97|450.87|455.03|450.93|454.97|450.87|5
1636099630000|2021-11-05 08:07:10|454.96|450.86|454.87|450.77|454.96|450.86|454.87|450.77|4
1636099640000|2021-11-05 08:07:20|454.76|450.66|454.48|450.38|454.76|450.66|454.37|450.27|29
1636099650000|2021-11-05 08:07:30|454.5|450.4|454.52|450.42|454.52|450.42|454.47|450.37|16
1636099660000|2021-11-05 08:07:40|454.53|450.43|454.82|450.72|454.82|450.72|454.53|450.43|11
1636099670000|2021-11-05 08:07:50|454.83|450.73|454.49|450.39|454.83|450.73|454.49|450.39|20
1636099680000|2021-11-05 08:08:00|454.48|450.38|454.37|450.27|454.48|450.38|454.34|450.24|16
1636099690000|2021-11-05 08:08:10|454.39|450.29|454.38|450.28|454.44|450.34|454.38|450.28|12
1636099700000|2021-11-05 08:08:20|454.39|450.29|454.51|450.41|454.51|450.41|454.39|450.29|6
1636099710000|2021-11-05 08:08:30|454.46|450.36|454.44|450.34|454.47|450.37|454.44|450.34|3
1636099720000|2021-11-05 08:08:40|454.46|450.36|454.42|450.32|454.5|450.4|454.38|450.28|13
1636099730000|2021-11-05 08:08:50|454.39|450.29|454.36|450.26|454.42|450.32|454.35|450.25|9
1636099740000|2021-11-05 08:09:00|454.37|450.27|454.35|450.25|454.38|450.28|454.35|450.25|3
1636099750000|2021-11-05 08:09:10|454.36|450.26|454.36|450.26|454.41|450.31|454.35|450.25|11
1636099760000|2021-11-05 08:09:20|454.37|450.27|454.35|450.25|454.38|450.28|454.35|450.25|4
1636099790000|2021-11-05 08:09:50|454.37|450.27|454.36|450.26|454.37|450.27|454.36|450.26|6
1636099800000|2021-11-05 08:10:00|454.37|450.27|454.34|450.24|454.37|450.27|454.34|450.24|2
1636099820000|2021-11-05 08:10:20|454.31|450.21|454.42|450.32|454.53|450.43|454.31|450.21|14
1636099830000|2021-11-05 08:10:30|454.38|450.28|454.37|450.27|454.43|450.33|454.36|450.26|15
1636099840000|2021-11-05 08:10:40|454.39|450.29|454.37|450.27|454.4|450.3|454.37|450.27|3
1636099850000|2021-11-05 08:10:50|454.29|450.19|454.18|450.08|454.36|450.26|454.17|450.07|7
1636099860000|2021-11-05 08:11:00|454.13|450.03|454.38|450.28|454.44|450.34|454.13|450.03|15
1636099870000|2021-11-05 08:11:10|454.44|450.34|454.39|450.29|454.44|450.34|454.38|450.28|7
1636099880000|2021-11-05 08:11:20|454.32|450.22|454.29|450.19|454.37|450.27|454.28|450.18|11
1636099890000|2021-11-05 08:11:30|454.3|450.2|454.36|450.26|454.37|450.27|454.3|450.2|6
1636099900000|2021-11-05 08:11:40|454.37|450.27|454.32|450.22|454.4|450.3|454.32|450.22|11
1636099910000|2021-11-05 08:11:50|454.35|450.25|454.34|450.24|454.41|450.31|454.34|450.24|12
1636099920000|2021-11-05 08:12:00|454.26|450.16|454.35|450.25|454.37|450.27|454.26|450.16|14
1636099930000|2021-11-05 08:12:10|454.37|450.27|454.35|450.25|454.39|450.29|454.34|450.24|11
1636099940000|2021-11-05 08:12:20|454.39|450.29|454.39|450.29|454.39|450.29|454.35|450.25|6
1636099950000|2021-11-05 08:12:30|454.4|450.3|454.4|450.3|454.4|450.3|454.39|450.29|3
1636099960000|2021-11-05 08:12:40|454.39|450.29|454.32|450.22|454.4|450.3|454.27|450.17|6
1636099970000|2021-11-05 08:12:50|454.31|450.21|454.35|450.25|454.35|450.25|454.31|450.21|15
1636099980000|2021-11-05 08:13:00|454.34|450.24|454.33|450.23|454.37|450.27|454.32|450.22|12
1636099990000|2021-11-05 08:13:10|454.34|450.24|454.38|450.28|454.38|450.28|454.33|450.23|8
1636100000000|2021-11-05 08:13:20|454.36|450.26|454.35|450.25|454.36|450.26|454.31|450.21|5
1636100010000|2021-11-05 08:13:30|454.37|450.27|454.36|450.26|454.38|450.28|454.35|450.25|7
1636100020000|2021-11-05 08:13:40|454.35|450.25|454.34|450.24|454.36|450.26|454.33|450.23|7
1636100030000|2021-11-05 08:13:50|454.35|450.25|454.3|450.2|454.37|450.27|454.3|450.2|7
1636100040000|2021-11-05 08:14:00|454.37|450.27|454.95|450.85|454.95|450.85|454.33|450.23|15
1636100050000|2021-11-05 08:14:10|454.9|450.8|454.95|450.85|455|450.9|454.88|450.78|12
1636100060000|2021-11-05 08:14:20|454.96|450.86|455|450.9|455|450.9|454.95|450.85|6
1636100070000|2021-11-05 08:14:30|455.01|450.91|454.82|450.72|455.01|450.91|454.77|450.67|11
1636100080000|2021-11-05 08:14:40|454.85|450.75|454.85|450.75|454.89|450.79|454.82|450.72|9
1636100090000|2021-11-05 08:14:50|454.8|450.7|454.82|450.72|455.01|450.91|454.8|450.7|12
1636100100000|2021-11-05 08:15:00|454.89|450.79|454.86|450.76|454.89|450.79|454.82|450.72|9
1636100110000|2021-11-05 08:15:10|454.83|450.73|454.87|450.77|454.9|450.8|454.82|450.72|10
1636100120000|2021-11-05 08:15:20|454.86|450.76|454.86|450.76|454.89|450.79|454.79|450.69|13
1636100130000|2021-11-05 08:15:30|454.83|450.73|454.87|450.77|454.87|450.77|454.79|450.69|9
1636100140000|2021-11-05 08:15:40|454.83|450.73|454.84|450.74|454.84|450.74|454.82|450.72|14
1636100150000|2021-11-05 08:15:50|454.83|450.73|454.88|450.78|454.88|450.78|454.83|450.73|5
1636100160000|2021-11-05 08:16:00|454.87|450.77|455.02|450.92|455.02|450.92|454.87|450.77|4
1636100170000|2021-11-05 08:16:10|455.01|450.91|454.97|450.87|455.17|451.07|454.96|450.86|5
1636100180000|2021-11-05 08:16:20|454.98|450.88|455.18|451.08|455.31|451.21|454.98|450.88|23
1636100190000|2021-11-05 08:16:30|455.19|451.09|455.22|451.12|455.27|451.17|455.09|450.99|18
1636100200000|2021-11-05 08:16:40|455.19|451.09|455.12|451.02|455.25|451.15|455.04|450.94|20
1636100210000|2021-11-05 08:16:50|455.1|451|455.07|450.97|455.12|451.02|455.03|450.93|5
1636100220000|2021-11-05 08:17:00|455.06|450.96|455|450.9|455.07|450.97|454.93|450.83|14
1636100230000|2021-11-05 08:17:10|454.97|450.87|454.91|450.81|455.07|450.97|454.9|450.8|14
1636100240000|2021-11-05 08:17:20|454.92|450.82|454.92|450.82|454.94|450.84|454.86|450.76|16
1636100250000|2021-11-05 08:17:30|454.94|450.84|454.86|450.76|454.96|450.86|454.83|450.73|31
1636100260000|2021-11-05 08:17:40|454.84|450.74|454.88|450.78|454.99|450.89|454.83|450.73|21
1636100270000|2021-11-05 08:17:50|454.86|450.76|454.88|450.78|454.93|450.83|454.79|450.69|13
1636100280000|2021-11-05 08:18:00|454.89|450.79|454.9|450.8|454.95|450.85|454.8|450.7|16
1636100290000|2021-11-05 08:18:10|454.83|450.73|454.95|450.85|454.95|450.85|454.76|450.66|12
1636100300000|2021-11-05 08:18:20|454.94|450.84|455.05|450.95|455.09|450.99|454.94|450.84|6
1636100310000|2021-11-05 08:18:30|455.03|450.93|455.07|450.97|455.09|450.99|455|450.9|9
1636100320000|2021-11-05 08:18:40|455.06|450.96|455.07|450.97|455.07|450.97|455.05|450.95|3
1636100330000|2021-11-05 08:18:50|455.09|450.99|455.09|450.99|455.1|451|455.07|450.97|4
1636100340000|2021-11-05 08:19:00|455.07|450.97|455|450.9|455.13|451.03|455|450.9|14
1636100350000|2021-11-05 08:19:10|455.12|451.02|455|450.9|455.12|451.02|455|450.9|2
1636100370000|2021-11-05 08:19:30|455.17|451.07|455.2|451.1|455.2|451.1|455.1|451|11
1636100380000|2021-11-05 08:19:40|455.19|451.09|455.17|451.07|455.27|451.17|455.17|451.07|8
1636100390000|2021-11-05 08:19:50|455.24|451.14|455.19|451.09|455.24|451.14|455.19|451.09|4
1636100400000|2021-11-05 08:20:00|455.16|451.06|455.01|450.91|455.16|451.06|454.95|450.85|19
1636100410000|2021-11-05 08:20:10|455|450.9|455.06|450.96|455.14|451.04|455|450.9|15
1636100420000|2021-11-05 08:20:20|455.04|450.94|455|450.9|455.08|450.98|454.98|450.88|19
1636100430000|2021-11-05 08:20:30|455.01|450.91|455|450.9|455.01|450.91|454.93|450.83|16
1636100440000|2021-11-05 08:20:40|455.01|450.91|455.01|450.91|455.01|450.91|455|450.9|9
1636100450000|2021-11-05 08:20:50|455.02|450.92|455.03|450.93|455.05|450.95|455|450.9|10
1636100460000|2021-11-05 08:21:00|455.04|450.94|455|450.9|455.06|450.96|455|450.9|10
1636100470000|2021-11-05 08:21:10|454.99|450.89|454.94|450.84|455.02|450.92|454.9|450.8|10
1636100480000|2021-11-05 08:21:20|454.89|450.79|454.9|450.8|454.98|450.88|454.82|450.72|6
1636100490000|2021-11-05 08:21:30|454.91|450.81|454.91|450.81|454.91|450.81|454.89|450.79|3
1636100500000|2021-11-05 08:21:40|454.9|450.8|454.95|450.85|454.95|450.85|454.88|450.78|4
1636100510000|2021-11-05 08:21:50|454.91|450.81|454.92|450.82|454.92|450.82|454.89|450.79|5
1636100520000|2021-11-05 08:22:00|454.9|450.8|454.91|450.81|454.91|450.81|454.9|450.8|2
1636100530000|2021-11-05 08:22:10|454.9|450.8|454.92|450.82|454.92|450.82|454.9|450.8|7
1636100540000|2021-11-05 08:22:20|454.9|450.8|454.9|450.8|454.9|450.8|454.9|450.8|1
1636100550000|2021-11-05 08:22:30|454.89|450.79|454.68|450.58|454.9|450.8|454.68|450.58|12
1636100560000|2021-11-05 08:22:40|454.69|450.59|454.73|450.63|454.78|450.68|454.68|450.58|9
1636100570000|2021-11-05 08:22:50|454.72|450.62|454.77|450.67|454.77|450.67|454.71|450.61|3
1636100580000|2021-11-05 08:23:00|454.7|450.6|454.69|450.59|454.7|450.6|454.68|450.58|9
1636100590000|2021-11-05 08:23:10|454.7|450.6|454.7|450.6|454.74|450.64|454.7|450.6|8
1636100600000|2021-11-05 08:23:20|454.72|450.62|454.7|450.6|454.72|450.62|454.7|450.6|2
1636100610000|2021-11-05 08:23:30|454.72|450.62|454.72|450.62|454.74|450.64|454.7|450.6|7
1636100620000|2021-11-05 08:23:40|454.71|450.61|454.76|450.66|454.77|450.67|454.71|450.61|9
1636100630000|2021-11-05 08:23:50|454.71|450.61|454.71|450.61|454.71|450.61|454.71|450.61|1
1636100640000|2021-11-05 08:24:00|454.7|450.6|454.7|450.6|454.7|450.6|454.7|450.6|1
1636100650000|2021-11-05 08:24:10|454.69|450.59|454.7|450.6|454.7|450.6|454.69|450.59|2
1636100660000|2021-11-05 08:24:20|454.76|450.66|454.84|450.74|454.84|450.74|454.74|450.64|6
1636100670000|2021-11-05 08:24:30|454.87|450.77|454.86|450.76|454.87|450.77|454.81|450.71|5
1636100680000|2021-11-05 08:24:40|454.81|450.71|454.87|450.77|454.87|450.77|454.81|450.71|5
1636100690000|2021-11-05 08:24:50|454.79|450.69|454.86|450.76|454.88|450.78|454.7|450.6|11
1636100700000|2021-11-05 08:25:00|454.85|450.75|454.82|450.72|454.85|450.75|454.82|450.72|2
1636100710000|2021-11-05 08:25:10|454.86|450.76|454.95|450.85|454.95|450.85|454.86|450.76|7
1636100720000|2021-11-05 08:25:20|454.99|450.89|454.99|450.89|455|450.9|454.97|450.87|7
1636100730000|2021-11-05 08:25:30|454.97|450.87|454.86|450.76|454.97|450.87|454.86|450.76|12
1636100740000|2021-11-05 08:25:40|454.88|450.78|454.86|450.76|454.88|450.78|454.75|450.65|12
1636100750000|2021-11-05 08:25:50|454.8|450.7|454.61|450.51|454.85|450.75|454.61|450.51|20
1636100760000|2021-11-05 08:26:00|454.67|450.57|454.73|450.63|454.83|450.73|454.66|450.56|11
1636100770000|2021-11-05 08:26:10|454.75|450.65|454.7|450.6|454.75|450.65|454.7|450.6|3
1636100780000|2021-11-05 08:26:20|454.72|450.62|454.8|450.7|454.8|450.7|454.7|450.6|5
1636100790000|2021-11-05 08:26:30|454.79|450.69|454.79|450.69|454.8|450.7|454.78|450.68|5
1636100800000|2021-11-05 08:26:40|454.78|450.68|454.78|450.68|454.8|450.7|454.78|450.68|5
1636100810000|2021-11-05 08:26:50|454.74|450.64|454.78|450.68|454.78|450.68|454.74|450.64|4
1636100820000|2021-11-05 08:27:00|454.74|450.64|454.7|450.6|454.84|450.74|454.7|450.6|7
1636100830000|2021-11-05 08:27:10|454.71|450.61|454.73|450.63|454.73|450.63|454.7|450.6|5
1636100840000|2021-11-05 08:27:20|454.71|450.61|454.75|450.65|454.75|450.65|454.7|450.6|4
1636100850000|2021-11-05 08:27:30|454.78|450.68|454.75|450.65|454.78|450.68|454.75|450.65|3
1636100860000|2021-11-05 08:27:40|454.7|450.6|454.76|450.66|454.76|450.66|454.7|450.6|9
1636100870000|2021-11-05 08:27:50|454.73|450.63|454.7|450.6|454.74|450.64|454.7|450.6|4
1636100880000|2021-11-05 08:28:00|454.76|450.66|454.89|450.79|454.89|450.79|454.76|450.66|5
1636100890000|2021-11-05 08:28:10|454.9|450.8|454.89|450.79|454.9|450.8|454.89|450.79|2
1636100900000|2021-11-05 08:28:20|454.9|450.8|454.85|450.75|454.9|450.8|454.85|450.75|3
1636100910000|2021-11-05 08:28:30|454.8|450.7|454.8|450.7|454.8|450.7|454.8|450.7|1
1636100930000|2021-11-05 08:28:50|454.84|450.74|454.8|450.7|454.88|450.78|454.8|450.7|8
1636100940000|2021-11-05 08:29:00|454.87|450.77|454.92|450.82|454.92|450.82|454.83|450.73|4
1636100950000|2021-11-05 08:29:10|454.98|450.88|454.92|450.82|454.98|450.88|454.92|450.82|4
1636100970000|2021-11-05 08:29:30|454.96|450.86|454.95|450.85|454.96|450.86|454.95|450.85|2
1636100980000|2021-11-05 08:29:40|454.83|450.73|454.82|450.72|454.9|450.8|454.81|450.71|11
1636100990000|2021-11-05 08:29:50|454.83|450.73|454.77|450.67|454.89|450.79|454.72|450.62|9
1636101000000|2021-11-05 08:30:00|454.78|450.68|454.81|450.71|454.84|450.74|454.7|450.6|19
1636101010000|2021-11-05 08:30:10|454.78|450.68|454.79|450.69|454.79|450.69|454.73|450.63|11
1636101020000|2021-11-05 08:30:20|454.84|450.74|454.82|450.72|454.84|450.74|454.79|450.69|7
1636101030000|2021-11-05 08:30:30|454.81|450.71|454.9|450.8|454.93|450.83|454.8|450.7|12
1636101040000|2021-11-05 08:30:40|454.91|450.81|454.9|450.8|454.91|450.81|454.9|450.8|2
1636101050000|2021-11-05 08:30:50|454.96|450.86|455.04|450.94|455.06|450.96|454.96|450.86|3
1636101060000|2021-11-05 08:31:00|455.03|450.93|455.03|450.93|455.11|451.01|455.03|450.93|10
1636101070000|2021-11-05 08:31:10|455.04|450.94|455.05|450.95|455.11|451.01|455.02|450.92|7
1636101080000|2021-11-05 08:31:20|455.07|450.97|455.08|450.98|455.08|450.98|455.07|450.97|2
1636101090000|2021-11-05 08:31:30|455.01|450.91|455.08|450.98|455.08|450.98|455.01|450.91|2
1636101100000|2021-11-05 08:31:40|455.05|450.95|455.11|451.01|455.11|451.01|455.05|450.95|3
1636101110000|2021-11-05 08:31:50|455.13|451.03|455.14|451.04|455.14|451.04|455.12|451.02|6
1636101120000|2021-11-05 08:32:00|455.13|451.03|455.14|451.04|455.14|451.04|455.13|451.03|2
1636101130000|2021-11-05 08:32:10|455.13|451.03|455.15|451.05|455.25|451.15|455.13|451.03|4
1636101140000|2021-11-05 08:32:20|455.14|451.04|455.12|451.02|455.14|451.04|455.12|451.02|2
1636101150000|2021-11-05 08:32:30|455.11|451.01|455.14|451.04|455.14|451.04|455.11|451.01|2
1636101160000|2021-11-05 08:32:40|455.11|451.01|455.16|451.06|455.16|451.06|455.02|450.92|6
1636101170000|2021-11-05 08:32:50|455.21|451.11|455.11|451.01|455.22|451.12|455.01|450.91|8
1636101180000|2021-11-05 08:33:00|455.19|451.09|455.19|451.09|455.19|451.09|455.19|451.09|1
1636101190000|2021-11-05 08:33:10|455.18|451.08|455.16|451.06|455.21|451.11|455.13|451.03|9
1636101200000|2021-11-05 08:33:20|455.13|451.03|455.25|451.15|455.25|451.15|455.13|451.03|7
1636101210000|2021-11-05 08:33:30|455.24|451.14|455.26|451.16|455.26|451.16|455.24|451.14|5
1636101220000|2021-11-05 08:33:40|455.27|451.17|455.26|451.16|455.29|451.19|455.2|451.1|17
1636101230000|2021-11-05 08:33:50|455.28|451.18|455.14|451.04|455.29|451.19|455.11|451.01|15
1636101240000|2021-11-05 08:34:00|455.15|451.05|455.16|451.06|455.21|451.11|455.15|451.05|4
1636101250000|2021-11-05 08:34:10|455.17|451.07|455.19|451.09|455.2|451.1|455.16|451.06|6
1636101260000|2021-11-05 08:34:20|455.18|451.08|455.17|451.07|455.19|451.09|455.16|451.06|6
1636101270000|2021-11-05 08:34:30|455.13|451.03|455.13|451.03|455.13|451.03|455.13|451.03|1
1636101280000|2021-11-05 08:34:40|455.16|451.06|455.16|451.06|455.16|451.06|455.16|451.06|1
1636101290000|2021-11-05 08:34:50|455.15|451.05|455.19|451.09|455.19|451.09|455.14|451.04|7
1636101300000|2021-11-05 08:35:00|455.18|451.08|455.18|451.08|455.2|451.1|455.11|451.01|11
1636101310000|2021-11-05 08:35:10|455.19|451.09|455.19|451.09|455.19|451.09|455.19|451.09|1
1636101320000|2021-11-05 08:35:20|455.14|451.04|455.19|451.09|455.22|451.12|455.14|451.04|4
1636101330000|2021-11-05 08:35:30|455.23|451.13|455.1|451|455.23|451.13|455.09|450.99|12
1636101340000|2021-11-05 08:35:40|455.16|451.06|455.14|451.04|455.19|451.09|455.13|451.03|14
1636101350000|2021-11-05 08:35:50|455.13|451.03|455.13|451.03|455.15|451.05|455.11|451.01|7
1636101360000|2021-11-05 08:36:00|455.17|451.07|455.13|451.03|455.17|451.07|455.11|451.01|5
1636101370000|2021-11-05 08:36:10|455.14|451.04|455.26|451.16|455.3|451.2|455.14|451.04|18
1636101380000|2021-11-05 08:36:20|455.24|451.14|455.26|451.16|455.3|451.2|455.17|451.07|5
1636101390000|2021-11-05 08:36:30|455.27|451.17|455.26|451.16|455.3|451.2|455.25|451.15|9
1636101400000|2021-11-05 08:36:40|455.3|451.2|455.28|451.18|455.3|451.2|455.23|451.13|8
1636101410000|2021-11-05 08:36:50|455.3|451.2|455.36|451.26|455.36|451.26|455.26|451.16|14
1636101420000|2021-11-05 08:37:00|455.33|451.23|455.37|451.27|455.37|451.27|455.21|451.11|11
1636101430000|2021-11-05 08:37:10|455.36|451.26|455.35|451.25|455.37|451.27|455.32|451.22|8
1636101440000|2021-11-05 08:37:20|455.47|451.37|455.2|451.1|455.47|451.37|455.2|451.1|2
1636101450000|2021-11-05 08:37:30|455.33|451.23|455.33|451.23|455.33|451.23|455.33|451.23|1
1636101460000|2021-11-05 08:37:40|455.36|451.26|455.34|451.24|455.38|451.28|455.34|451.24|4
1636101470000|2021-11-05 08:37:50|455.37|451.27|455.44|451.34|455.44|451.34|455.33|451.23|4
1636101480000|2021-11-05 08:38:00|455.33|451.23|455.41|451.31|455.45|451.35|455.33|451.23|8
1636101490000|2021-11-05 08:38:10|455.37|451.27|455.51|451.41|455.51|451.41|455.36|451.26|9
1636101500000|2021-11-05 08:38:20|455.42|451.32|455.4|451.3|455.42|451.32|455.38|451.28|4
1636101510000|2021-11-05 08:38:30|455.41|451.31|455.44|451.34|455.49|451.39|455.4|451.3|10
1636101520000|2021-11-05 08:38:40|455.45|451.35|455.45|451.35|455.45|451.35|455.44|451.34|3
1636101530000|2021-11-05 08:38:50|455.48|451.38|455.52|451.42|455.56|451.46|455.4|451.3|13
1636101540000|2021-11-05 08:39:00|455.5|451.4|455.64|451.54|455.65|451.55|455.5|451.4|11
1636101550000|2021-11-05 08:39:10|455.62|451.52|455.64|451.54|455.64|451.54|455.62|451.52|2
1636101560000|2021-11-05 08:39:20|455.65|451.55|455.66|451.56|455.66|451.56|455.65|451.55|2
1636101570000|2021-11-05 08:39:30|455.74|451.64|455.78|451.68|455.78|451.68|455.7|451.6|3
1636101580000|2021-11-05 08:39:40|455.8|451.7|455.82|451.72|455.83|451.73|455.68|451.58|10
1636101590000|2021-11-05 08:39:50|455.83|451.73|455.79|451.69|455.84|451.74|455.79|451.69|13
1636101600000|2021-11-05 08:40:00|455.81|451.71|455.87|451.77|455.87|451.77|455.81|451.71|10
1636101610000|2021-11-05 08:40:10|455.88|451.78|455.85|451.75|455.91|451.81|455.85|451.75|11
1636101620000|2021-11-05 08:40:20|455.96|451.86|455.86|451.76|455.98|451.88|455.81|451.71|8
1636101630000|2021-11-05 08:40:30|455.89|451.79|455.9|451.8|455.92|451.82|455.86|451.76|12
1636101640000|2021-11-05 08:40:40|455.91|451.81|456|451.9|456|451.9|455.91|451.81|3
1636101650000|2021-11-05 08:40:50|455.95|451.85|455.99|451.89|455.99|451.89|455.95|451.85|2
1636101660000|2021-11-05 08:41:00|455.98|451.88|455.79|451.69|455.99|451.89|455.79|451.69|14
1636101670000|2021-11-05 08:41:10|455.8|451.7|455.62|451.52|455.8|451.7|455.6|451.5|11
1636101680000|2021-11-05 08:41:20|455.64|451.54|455.58|451.48|455.64|451.54|455.58|451.48|6
1636101690000|2021-11-05 08:41:30|455.59|451.49|455.84|451.74|455.84|451.74|455.59|451.49|10
1636101700000|2021-11-05 08:41:40|455.86|451.76|455.89|451.79|455.89|451.79|455.84|451.74|4
1636101710000|2021-11-05 08:41:50|455.97|451.87|455.86|451.76|455.98|451.88|455.8|451.7|4
1636101720000|2021-11-05 08:42:00|455.87|451.77|455.86|451.76|455.87|451.77|455.86|451.76|4
1636101730000|2021-11-05 08:42:10|455.87|451.77|456.01|451.91|456.03|451.93|455.85|451.75|11
1636101740000|2021-11-05 08:42:20|456.03|451.93|455.96|451.86|456.03|451.93|455.91|451.81|8
1636101750000|2021-11-05 08:42:30|456.03|451.93|456.13|452.03|456.17|452.07|456.01|451.91|11
1636101760000|2021-11-05 08:42:40|456.12|452.02|456.19|452.09|456.21|452.11|456.12|452.02|11
1636101770000|2021-11-05 08:42:50|456.2|452.1|456.22|452.12|456.23|452.13|456.2|452.1|4
1636101780000|2021-11-05 08:43:00|456.23|452.13|456.23|452.13|456.23|452.13|456.23|452.13|1
1636101790000|2021-11-05 08:43:10|456.31|452.21|456.33|452.23|456.33|452.23|456.31|452.21|3
1636101800000|2021-11-05 08:43:20|456.3|452.2|456.3|452.2|456.42|452.32|456.2|452.1|6
1636101810000|2021-11-05 08:43:30|456.44|452.34|456.35|452.25|456.44|452.34|456.3|452.2|10
1636101820000|2021-11-05 08:43:40|456.34|452.24|456.36|452.26|456.36|452.26|456.34|452.24|2
1636101830000|2021-11-05 08:43:50|456.34|452.24|456.3|452.2|456.41|452.31|456.3|452.2|7
1636101840000|2021-11-05 08:44:00|456.29|452.19|456.43|452.33|456.45|452.35|456.29|452.19|8
1636101850000|2021-11-05 08:44:10|456.41|452.31|456.44|452.34|456.48|452.38|456.41|452.31|6
1636101860000|2021-11-05 08:44:20|456.42|452.32|456.55|452.45|456.55|452.45|456.42|452.32|7
1636101870000|2021-11-05 08:44:30|456.44|452.34|456.23|452.13|456.48|452.38|456.21|452.11|28
1636101880000|2021-11-05 08:44:40|456.21|452.11|456.24|452.14|456.24|452.14|456.21|452.11|4
1636101890000|2021-11-05 08:44:50|456.22|452.12|456.28|452.18|456.28|452.18|456.2|452.1|3
1636101900000|2021-11-05 08:45:00|456.2|452.1|456.31|452.21|456.31|452.21|456.2|452.1|4
1636101910000|2021-11-05 08:45:10|456.3|452.2|456.3|452.2|456.41|452.31|456.3|452.2|11
1636101920000|2021-11-05 08:45:20|456.33|452.23|456.34|452.24|456.4|452.3|456.3|452.2|10
1636101930000|2021-11-05 08:45:30|456.33|452.23|456.44|452.34|456.47|452.37|456.33|452.23|21
1636101940000|2021-11-05 08:45:40|456.45|452.35|456.37|452.27|456.49|452.39|456.32|452.22|24
1636101950000|2021-11-05 08:45:50|456.35|452.25|456.16|452.06|456.37|452.27|456.13|452.03|17
1636101960000|2021-11-05 08:46:00|456.14|452.04|456.33|452.23|456.34|452.24|456.13|452.03|18
1636101970000|2021-11-05 08:46:10|456.34|452.24|456.28|452.18|456.37|452.27|456.25|452.15|14
1636101980000|2021-11-05 08:46:20|456.25|452.15|456.28|452.18|456.28|452.18|456.21|452.11|5
1636101990000|2021-11-05 08:46:30|456.27|452.17|456.17|452.07|456.27|452.17|456.14|452.04|19
1636102000000|2021-11-05 08:46:40|456.2|452.1|456.18|452.08|456.2|452.1|456.16|452.06|6
1636102010000|2021-11-05 08:46:50|456.19|452.09|456.22|452.12|456.26|452.16|456.19|452.09|15
1636102020000|2021-11-05 08:47:00|456.19|452.09|456.18|452.08|456.29|452.19|456.1|452|16
1636102030000|2021-11-05 08:47:10|456.07|451.97|456.51|452.41|456.54|452.44|456.07|451.97|16
1636102040000|2021-11-05 08:47:20|456.5|452.4|456.64|452.54|456.65|452.55|456.5|452.4|13
1636102050000|2021-11-05 08:47:30|456.61|452.51|456.4|452.3|456.61|452.51|456.4|452.3|17
1636102060000|2021-11-05 08:47:40|456.41|452.31|456.35|452.25|456.41|452.31|456.26|452.16|17
1636102070000|2021-11-05 08:47:50|456.38|452.28|456.34|452.24|456.42|452.32|456.32|452.22|16
1636102080000|2021-11-05 08:48:00|456.33|452.23|456.37|452.27|456.37|452.27|456.29|452.19|4
1636102090000|2021-11-05 08:48:10|456.35|452.25|456.57|452.47|456.57|452.47|456.33|452.23|10
1636102100000|2021-11-05 08:48:20|456.58|452.48|456.6|452.5|456.64|452.54|456.58|452.48|10
1636102110000|2021-11-05 08:48:30|456.61|452.51|456.62|452.52|456.62|452.52|456.58|452.48|4
1636102120000|2021-11-05 08:48:40|456.66|452.56|456.7|452.6|456.7|452.6|456.66|452.56|3
1636102130000|2021-11-05 08:48:50|456.75|452.65|456.8|452.7|456.8|452.7|456.74|452.64|4
1636102140000|2021-11-05 08:49:00|456.79|452.69|456.77|452.67|456.8|452.7|456.77|452.67|5
1636102150000|2021-11-05 08:49:10|456.8|452.7|456.78|452.68|456.8|452.7|456.76|452.66|3
1636102160000|2021-11-05 08:49:20|456.8|452.7|456.83|452.73|456.87|452.77|456.79|452.69|8
1636102170000|2021-11-05 08:49:30|456.82|452.72|456.81|452.71|456.83|452.73|456.81|452.71|3
1636102180000|2021-11-05 08:49:40|456.83|452.73|456.88|452.78|456.88|452.78|456.83|452.73|3
1636102190000|2021-11-05 08:49:50|456.89|452.79|456.71|452.61|456.94|452.84|456.71|452.61|17
1636102200000|2021-11-05 08:50:00|456.84|452.74|456.88|452.78|456.88|452.78|456.75|452.65|12
1636102210000|2021-11-05 08:50:10|456.9|452.8|456.84|452.74|456.9|452.8|456.83|452.73|15
1636102220000|2021-11-05 08:50:20|456.88|452.78|456.9|452.8|456.9|452.8|456.82|452.72|4
1636102230000|2021-11-05 08:50:30|456.89|452.79|456.9|452.8|456.9|452.8|456.89|452.79|2
1636102240000|2021-11-05 08:50:40|456.89|452.79|456.9|452.8|456.9|452.8|456.82|452.72|3
1636102250000|2021-11-05 08:50:50|456.89|452.79|457|452.9|457|452.9|456.88|452.78|7
1636102260000|2021-11-05 08:51:00|456.98|452.88|456.98|452.88|456.98|452.88|456.98|452.88|1
1636102270000|2021-11-05 08:51:10|457.01|452.91|457.26|453.16|457.26|453.16|457.01|452.91|17
1636102280000|2021-11-05 08:51:20|457.27|453.17|457.24|453.14|457.29|453.19|457.23|453.13|11
1636102290000|2021-11-05 08:51:30|457.27|453.17|457.29|453.19|457.3|453.2|457.23|453.13|11
1636102300000|2021-11-05 08:51:40|457.3|453.2|457.32|453.22|457.32|453.22|457.27|453.17|8
1636102310000|2021-11-05 08:51:50|457.37|453.27|457.37|453.27|457.37|453.27|457.37|453.27|1
1636102320000|2021-11-05 08:52:00|457.41|453.31|457.47|453.37|457.47|453.37|457.4|453.3|6
1636102330000|2021-11-05 08:52:10|457.46|453.36|457.47|453.37|457.48|453.38|457.46|453.36|4
1636102340000|2021-11-05 08:52:20|457.48|453.38|457.41|453.31|457.48|453.38|457.41|453.31|4
1636102350000|2021-11-05 08:52:30|457.42|453.32|457.32|453.22|457.43|453.33|457.32|453.22|16
1636102360000|2021-11-05 08:52:40|457.34|453.24|457.34|453.24|457.34|453.24|457.34|453.24|1
1636102370000|2021-11-05 08:52:50|457.33|453.23|457.4|453.3|457.4|453.3|457.33|453.23|6
1636102380000|2021-11-05 08:53:00|457.39|453.29|457.22|453.12|457.39|453.29|457.2|453.1|11
1636102390000|2021-11-05 08:53:10|457.23|453.13|457.23|453.13|457.23|453.13|457.23|453.13|1
1636102400000|2021-11-05 08:53:20|457.22|453.12|457.17|453.07|457.23|453.13|457.17|453.07|7
1636102410000|2021-11-05 08:53:30|457.22|453.12|457.32|453.22|457.33|453.23|457.22|453.12|7
1636102420000|2021-11-05 08:53:40|457.31|453.21|457.2|453.1|457.36|453.26|457.18|453.08|13
1636102430000|2021-11-05 08:53:50|457.22|453.12|457.21|453.11|457.22|453.12|457.2|453.1|5
1636102440000|2021-11-05 08:54:00|457.2|453.1|457.2|453.1|457.21|453.11|457.2|453.1|5
1636102450000|2021-11-05 08:54:10|457.22|453.12|457.25|453.15|457.25|453.15|457.21|453.11|9
1636102460000|2021-11-05 08:54:20|457.24|453.14|457.48|453.38|457.48|453.38|457.24|453.14|8
1636102470000|2021-11-05 08:54:30|457.47|453.37|457.29|453.19|457.48|453.38|457.28|453.18|17
1636102480000|2021-11-05 08:54:40|457.32|453.22|457.29|453.19|457.33|453.23|457.29|453.19|11
1636102490000|2021-11-05 08:54:50|457.3|453.2|457.31|453.21|457.31|453.21|457.3|453.2|2
1636102500000|2021-11-05 08:55:00|457.3|453.2|457.41|453.31|457.42|453.32|457.3|453.2|8
1636102510000|2021-11-05 08:55:10|457.46|453.36|457.43|453.33|457.47|453.37|457.43|453.33|4
1636102520000|2021-11-05 08:55:20|457.47|453.37|457.48|453.38|457.48|453.38|457.37|453.27|9
1636102540000|2021-11-05 08:55:40|457.49|453.39|457.41|453.31|457.49|453.39|457.35|453.25|13
1636102550000|2021-11-05 08:55:50|457.37|453.27|457.31|453.21|457.37|453.27|457.3|453.2|5
1636102560000|2021-11-05 08:56:00|457.3|453.2|457.44|453.34|457.44|453.34|457.3|453.2|7
1636102570000|2021-11-05 08:56:10|457.46|453.36|457.41|453.31|457.48|453.38|457.41|453.31|3
1636102580000|2021-11-05 08:56:20|457.39|453.29|457.43|453.33|457.43|453.33|457.39|453.29|2
1636102590000|2021-11-05 08:56:30|457.44|453.34|457.79|453.69|457.81|453.71|457.43|453.33|9
1636102600000|2021-11-05 08:56:40|457.8|453.7|457.74|453.64|457.81|453.71|457.72|453.62|9
1636102610000|2021-11-05 08:56:50|457.78|453.68|457.8|453.7|457.8|453.7|457.78|453.68|3
1636102630000|2021-11-05 08:57:10|457.81|453.71|457.85|453.75|457.9|453.8|457.81|453.71|6
1636102640000|2021-11-05 08:57:20|457.87|453.77|457.83|453.73|457.87|453.77|457.83|453.73|5
1636102650000|2021-11-05 08:57:30|457.85|453.75|457.83|453.73|457.85|453.75|457.83|453.73|3
1636102660000|2021-11-05 08:57:40|457.84|453.74|457.9|453.8|457.95|453.85|457.83|453.73|5
1636102670000|2021-11-05 08:57:50|457.91|453.81|457.95|453.85|457.95|453.85|457.91|453.81|2
1636102680000|2021-11-05 08:58:00|457.96|453.86|457.95|453.85|457.96|453.86|457.9|453.8|7
1636102690000|2021-11-05 08:58:10|457.96|453.86|457.97|453.87|457.97|453.87|457.96|453.86|2
1636102710000|2021-11-05 08:58:30|457.91|453.81|457.87|453.77|457.91|453.81|457.86|453.76|3
1636102720000|2021-11-05 08:58:40|457.9|453.8|457.97|453.87|457.97|453.87|457.9|453.8|7
1636102730000|2021-11-05 08:58:50|457.96|453.86|457.93|453.83|457.96|453.86|457.93|453.83|6
1636102740000|2021-11-05 08:59:00|457.97|453.87|457.97|453.87|457.97|453.87|457.97|453.87|1
1636102750000|2021-11-05 08:59:10|457.94|453.84|457.88|453.78|457.94|453.84|457.88|453.78|8
1636102760000|2021-11-05 08:59:20|457.91|453.81|457.72|453.62|457.91|453.81|457.7|453.6|7
1636102770000|2021-11-05 08:59:30|457.74|453.64|457.65|453.55|457.74|453.64|457.64|453.54|17
1636102780000|2021-11-05 08:59:40|457.72|453.62|457.79|453.69|457.82|453.72|457.71|453.61|12
1636102790000|2021-11-05 08:59:50|457.82|453.72|457.75|453.65|457.86|453.76|457.72|453.62|16
1636102800000|2021-11-05 09:00:00|457.76|453.66|457.92|453.82|457.94|453.84|457.74|453.64|14
1636102810000|2021-11-05 09:00:10|457.97|453.87|457.98|453.88|457.98|453.88|457.97|453.87|4
1636102820000|2021-11-05 09:00:20|458|453.9|457.92|453.82|458|453.9|457.92|453.82|5
1636102830000|2021-11-05 09:00:30|457.91|453.81|457.91|453.81|457.95|453.85|457.9|453.8|11
1636102840000|2021-11-05 09:00:40|457.84|453.74|457.81|453.71|457.84|453.74|457.73|453.63|12
1636102850000|2021-11-05 09:00:50|457.73|453.63|457.73|453.63|457.8|453.7|457.71|453.61|15
1636102860000|2021-11-05 09:01:00|457.72|453.62|457.52|453.42|457.72|453.62|457.52|453.42|20
1636102870000|2021-11-05 09:01:10|457.5|453.4|457.54|453.44|457.54|453.44|457.47|453.37|18
1636102880000|2021-11-05 09:01:20|457.53|453.43|457.45|453.35|457.55|453.45|457.44|453.34|15
1636102890000|2021-11-05 09:01:30|457.44|453.34|457.51|453.41|457.53|453.43|457.41|453.31|16
1636102900000|2021-11-05 09:01:40|457.54|453.44|457.51|453.41|457.55|453.45|457.48|453.38|9
1636102910000|2021-11-05 09:01:50|457.5|453.4|457.51|453.41|457.52|453.42|457.5|453.4|10
1636102920000|2021-11-05 09:02:00|457.52|453.42|457.48|453.38|457.52|453.42|457.48|453.38|2
1636102930000|2021-11-05 09:02:10|457.49|453.39|457.3|453.2|457.49|453.39|457.3|453.2|12
1636102940000|2021-11-05 09:02:20|457.35|453.25|457.3|453.2|457.35|453.25|457.3|453.2|2
1636102950000|2021-11-05 09:02:30|457.28|453.18|457.17|453.07|457.28|453.18|457.17|453.07|5
1636102970000|2021-11-05 09:02:50|457.22|453.12|457.17|453.07|457.22|453.12|457.17|453.07|2
1636102980000|2021-11-05 09:03:00|457.15|453.05|457.21|453.11|457.21|453.11|457.15|453.05|3
1636102990000|2021-11-05 09:03:10|457.2|453.1|457.3|453.2|457.3|453.2|457.12|453.02|10
1636103000000|2021-11-05 09:03:20|457.31|453.21|457.37|453.27|457.39|453.29|457.3|453.2|8
1636103010000|2021-11-05 09:03:30|457.41|453.31|457.34|453.24|457.5|453.4|457.34|453.24|17
1636103020000|2021-11-05 09:03:40|457.35|453.25|457.32|453.22|457.45|453.35|457.21|453.11|9
1636103030000|2021-11-05 09:03:50|457.31|453.21|457.26|453.16|457.32|453.22|457.26|453.16|6
1636103040000|2021-11-05 09:04:00|457.23|453.13|457.25|453.15|457.45|453.35|457.23|453.13|3
1636103050000|2021-11-05 09:04:10|457.26|453.16|457.21|453.11|457.34|453.24|457.15|453.05|8
1636103060000|2021-11-05 09:04:20|457.2|453.1|457.34|453.24|457.34|453.24|457.2|453.1|7
1636103090000|2021-11-05 09:04:50|457.35|453.25|457.32|453.22|457.43|453.33|457.32|453.22|10
1636103100000|2021-11-05 09:05:00|457.34|453.24|457.3|453.2|457.43|453.33|457.3|453.2|15
1636103110000|2021-11-05 09:05:10|457.32|453.22|457.3|453.2|457.32|453.22|457.3|453.2|2
1636103120000|2021-11-05 09:05:20|457.32|453.22|457.3|453.2|457.32|453.22|457.3|453.2|4
1636103130000|2021-11-05 09:05:30|457.36|453.26|457.36|453.26|457.37|453.27|457.36|453.26|3
1636103140000|2021-11-05 09:05:40|457.35|453.25|457.3|453.2|457.35|453.25|457.3|453.2|3
1636103150000|2021-11-05 09:05:50|457.31|453.21|457.31|453.21|457.34|453.24|457.31|453.21|9
1636103160000|2021-11-05 09:06:00|457.29|453.19|457.22|453.12|457.36|453.26|457.22|453.12|9
1636103170000|2021-11-05 09:06:10|457.23|453.13|457.21|453.11|457.26|453.16|457.21|453.11|4
1636103190000|2021-11-05 09:06:30|457.22|453.12|457.23|453.13|457.23|453.13|457.21|453.11|4
1636103200000|2021-11-05 09:06:40|457.21|453.11|457.28|453.18|457.29|453.19|457.21|453.11|11
1636103210000|2021-11-05 09:06:50|457.29|453.19|457.02|452.92|457.29|453.19|457.02|452.92|8
1636103220000|2021-11-05 09:07:00|457.01|452.91|457.01|452.91|457.02|452.92|457.01|452.91|3
1636103230000|2021-11-05 09:07:10|456.93|452.83|456.84|452.74|456.93|452.83|456.84|452.74|8
1636103240000|2021-11-05 09:07:20|456.85|452.75|456.75|452.65|456.85|452.75|456.62|452.52|18
1636103250000|2021-11-05 09:07:30|456.74|452.64|456.67|452.57|456.74|452.64|456.61|452.51|6
1636103260000|2021-11-05 09:07:40|456.66|452.56|456.3|452.2|456.66|452.56|456.27|452.17|10
1636103270000|2021-11-05 09:07:50|456.31|452.21|456.36|452.26|456.36|452.26|456.23|452.13|13
1636103280000|2021-11-05 09:08:00|456.35|452.25|456.35|452.25|456.37|452.27|456.35|452.25|4
1636103290000|2021-11-05 09:08:10|456.36|452.26|456.44|452.34|456.44|452.34|456.3|452.2|16
1636103300000|2021-11-05 09:08:20|456.43|452.33|456.44|452.34|456.55|452.45|456.4|452.3|14
1636103310000|2021-11-05 09:08:30|456.45|452.35|456.47|452.37|456.47|452.37|456.45|452.35|7
1636103320000|2021-11-05 09:08:40|456.45|452.35|456.81|452.71|456.81|452.71|456.45|452.35|14
1636103330000|2021-11-05 09:08:50|456.8|452.7|456.82|452.72|456.83|452.73|456.8|452.7|16
1636103340000|2021-11-05 09:09:00|456.81|452.71|456.81|452.71|456.85|452.75|456.75|452.65|13
1636103350000|2021-11-05 09:09:10|456.8|452.7|456.66|452.56|456.82|452.72|456.65|452.55|16
1636103360000|2021-11-05 09:09:20|456.68|452.58|456.68|452.58|456.68|452.58|456.6|452.5|4
1636103370000|2021-11-05 09:09:30|456.66|452.56|456.6|452.5|456.66|452.56|456.6|452.5|5
1636103380000|2021-11-05 09:09:40|456.64|452.54|456.92|452.82|456.92|452.82|456.62|452.52|8
1636103390000|2021-11-05 09:09:50|456.9|452.8|456.99|452.89|457.12|453.02|456.9|452.8|18
1636103400000|2021-11-05 09:10:00|457|452.9|457|452.9|457.03|452.93|456.96|452.86|10
1636103410000|2021-11-05 09:10:10|456.99|452.89|457|452.9|457|452.9|456.99|452.89|2
1636103420000|2021-11-05 09:10:20|457.03|452.93|457|452.9|457.04|452.94|457|452.9|6
1636103430000|2021-11-05 09:10:30|457.02|452.92|457.02|452.92|457.02|452.92|457.02|452.92|1
1636103460000|2021-11-05 09:11:00|457|452.9|457|452.9|457.03|452.93|457|452.9|4
1636103470000|2021-11-05 09:11:10|456.99|452.89|457|452.9|457|452.9|456.99|452.89|2
1636103480000|2021-11-05 09:11:20|456.98|452.88|456.93|452.83|456.99|452.89|456.93|452.83|8
1636103490000|2021-11-05 09:11:30|456.94|452.84|456.93|452.83|456.94|452.84|456.93|452.83|2
1636103500000|2021-11-05 09:11:40|456.82|452.72|456.97|452.87|456.97|452.87|456.82|452.72|3
1636103510000|2021-11-05 09:11:50|456.96|452.86|456.96|452.86|456.97|452.87|456.96|452.86|3
1636103520000|2021-11-05 09:12:00|456.94|452.84|456.95|452.85|456.97|452.87|456.94|452.84|3
1636103530000|2021-11-05 09:12:10|456.99|452.89|457|452.9|457.01|452.91|456.96|452.86|6
1636103540000|2021-11-05 09:12:20|457.1|453|457.02|452.92|457.13|453.03|456.98|452.88|14
1636103550000|2021-11-05 09:12:30|457|452.9|457|452.9|457.05|452.95|457|452.9|13
1636103560000|2021-11-05 09:12:40|457.13|453.03|456.93|452.83|457.13|453.03|456.93|452.83|8
1636103570000|2021-11-05 09:12:50|456.92|452.82|456.85|452.75|457.04|452.94|456.84|452.74|13
1636103580000|2021-11-05 09:13:00|456.84|452.74|456.88|452.78|456.92|452.82|456.8|452.7|13
1636103590000|2021-11-05 09:13:10|456.89|452.79|456.85|452.75|456.9|452.8|456.8|452.7|7
1636103600000|2021-11-05 09:13:20|456.8|452.7|456.81|452.71|456.85|452.75|456.8|452.7|6
1636103610000|2021-11-05 09:13:30|456.8|452.7|456.83|452.73|456.83|452.73|456.72|452.62|16
1636103620000|2021-11-05 09:13:40|456.85|452.75|457.13|453.03|457.13|453.03|456.8|452.7|17
1636103630000|2021-11-05 09:13:50|457.23|453.13|457.15|453.05|457.23|453.13|457.1|453|9
1636103640000|2021-11-05 09:14:00|457.27|453.17|457.12|453.02|457.27|453.17|457.1|453|13
1636103650000|2021-11-05 09:14:10|457.14|453.04|456.59|452.49|457.14|453.04|456.44|452.34|27
1636103660000|2021-11-05 09:14:20|456.6|452.5|456.71|452.61|456.72|452.62|456.6|452.5|14
1636103670000|2021-11-05 09:14:30|456.76|452.66|456.83|452.73|456.84|452.74|456.75|452.65|10
1636103680000|2021-11-05 09:14:40|456.84|452.74|456.94|452.84|456.97|452.87|456.84|452.74|9
1636103690000|2021-11-05 09:14:50|456.92|452.82|456.92|452.82|456.94|452.84|456.91|452.81|7
1636103700000|2021-11-05 09:15:00|456.93|452.83|456.92|452.82|456.93|452.83|456.92|452.82|2
1636103710000|2021-11-05 09:15:10|457|452.9|456.94|452.84|457.02|452.92|456.87|452.77|10
1636103720000|2021-11-05 09:15:20|456.93|452.83|456.95|452.85|456.95|452.85|456.92|452.82|9
1636103730000|2021-11-05 09:15:30|456.94|452.84|456.93|452.83|456.96|452.86|456.92|452.82|7
1636103740000|2021-11-05 09:15:40|456.9|452.8|456.81|452.71|456.92|452.82|456.81|452.71|13
1636103750000|2021-11-05 09:15:50|456.7|452.6|456.9|452.8|456.93|452.83|456.69|452.59|21
1636103760000|2021-11-05 09:16:00|456.88|452.78|456.9|452.8|456.91|452.81|456.88|452.78|5
1636103770000|2021-11-05 09:16:10|456.95|452.85|457|452.9|457|452.9|456.95|452.85|5
1636103780000|2021-11-05 09:16:20|457.01|452.91|456.94|452.84|457.03|452.93|456.93|452.83|13
1636103790000|2021-11-05 09:16:30|456.95|452.85|456.78|452.68|456.95|452.85|456.78|452.68|19
1636103800000|2021-11-05 09:16:40|456.74|452.64|456.7|452.6|456.74|452.64|456.69|452.59|15
1636103810000|2021-11-05 09:16:50|456.68|452.58|456.65|452.55|456.68|452.58|456.61|452.51|9
1636103820000|2021-11-05 09:17:00|456.63|452.53|456.4|452.3|456.68|452.58|456.4|452.3|14
1636103830000|2021-11-05 09:17:10|456.41|452.31|456.18|452.08|456.56|452.46|456.18|452.08|19
1636103840000|2021-11-05 09:17:20|456.19|452.09|456.18|452.08|456.22|452.12|456.15|452.05|15
1636103850000|2021-11-05 09:17:30|456.15|452.05|456.03|451.93|456.16|452.06|456.03|451.93|20
1636103860000|2021-11-05 09:17:40|456.04|451.94|456.11|452.01|456.11|452.01|456.04|451.94|7
1636103870000|2021-11-05 09:17:50|456.12|452.02|456.12|452.02|456.12|452.02|456.08|451.98|9
1636103880000|2021-11-05 09:18:00|456.11|452.01|456.04|451.94|456.13|452.03|456.04|451.94|11
1636103890000|2021-11-05 09:18:10|456.02|451.92|455.86|451.76|456.04|451.94|455.86|451.76|19
1636103900000|2021-11-05 09:18:20|455.91|451.81|455.85|451.75|455.91|451.81|455.83|451.73|8
1636103910000|2021-11-05 09:18:30|455.86|451.76|455.83|451.73|455.89|451.79|455.82|451.72|10
1636103920000|2021-11-05 09:18:40|455.82|451.72|455.78|451.68|455.83|451.73|455.78|451.68|10
1636103930000|2021-11-05 09:18:50|455.71|451.61|455.5|451.4|455.73|451.63|455.5|451.4|15
1636103940000|2021-11-05 09:19:00|455.53|451.43|455.67|451.57|455.77|451.67|455.53|451.43|16
1636103950000|2021-11-05 09:19:10|455.65|451.55|455.64|451.54|455.75|451.65|455.63|451.53|17
1636103960000|2021-11-05 09:19:20|455.63|451.53|455.57|451.47|455.65|451.55|455.57|451.47|6
1636103970000|2021-11-05 09:19:30|455.6|451.5|455.5|451.4|455.72|451.62|455.48|451.38|14
1636103980000|2021-11-05 09:19:40|455.49|451.39|455.46|451.36|455.5|451.4|455.46|451.36|3
1636103990000|2021-11-05 09:19:50|455.47|451.37|455.48|451.38|455.48|451.38|455.47|451.37|2
1636104000000|2021-11-05 09:20:00|455.47|451.37|455.48|451.38|455.52|451.42|455.47|451.37|4
1636104010000|2021-11-05 09:20:10|455.47|451.37|455.52|451.42|455.52|451.42|455.4|451.3|8
1636104020000|2021-11-05 09:20:20|455.5|451.4|455.47|451.37|455.5|451.4|455.4|451.3|15
1636104030000|2021-11-05 09:20:30|455.48|451.38|455.45|451.35|455.48|451.38|455.45|451.35|4
1636104040000|2021-11-05 09:20:40|455.48|451.38|455.38|451.28|455.48|451.38|455.35|451.25|18
1636104050000|2021-11-05 09:20:50|455.37|451.27|455.37|451.27|455.39|451.29|455.37|451.27|3
1636104060000|2021-11-05 09:21:00|455.36|451.26|455.37|451.27|455.38|451.28|455.35|451.25|6
1636104070000|2021-11-05 09:21:10|455.36|451.26|455.44|451.34|455.44|451.34|455.33|451.23|16
1636104080000|2021-11-05 09:21:20|455.45|451.35|455.5|451.4|455.5|451.4|455.44|451.34|8
1636104090000|2021-11-05 09:21:30|455.47|451.37|455.37|451.27|455.48|451.38|455.37|451.27|9
1636104100000|2021-11-05 09:21:40|455.34|451.24|455.41|451.31|455.44|451.34|455.34|451.24|8
1636104110000|2021-11-05 09:21:50|455.38|451.28|455.43|451.33|455.45|451.35|455.36|451.26|8
1636104120000|2021-11-05 09:22:00|455.42|451.32|455.44|451.34|455.46|451.36|455.42|451.32|10
1636104130000|2021-11-05 09:22:10|455.45|451.35|455.45|451.35|455.54|451.44|455.4|451.3|12
1636104140000|2021-11-05 09:22:20|455.52|451.42|455.46|451.36|455.52|451.42|455.45|451.35|11
1636104150000|2021-11-05 09:22:30|455.45|451.35|455.44|451.34|455.45|451.35|455.4|451.3|9
1636104160000|2021-11-05 09:22:40|455.45|451.35|455.55|451.45|455.55|451.45|455.45|451.35|3
1636104170000|2021-11-05 09:22:50|455.53|451.43|455.53|451.43|455.53|451.43|455.53|451.43|1
1636104180000|2021-11-05 09:23:00|455.54|451.44|455.54|451.44|455.55|451.45|455.51|451.41|12
1636104190000|2021-11-05 09:23:10|455.55|451.45|454.17|450.07|455.55|451.45|454.17|450.07|10
1636104200000|2021-11-05 09:23:20|453.99|449.89|453.81|449.71|454.03|449.93|453.52|449.42|28
1636104210000|2021-11-05 09:23:30|453.83|449.73|453.96|449.86|453.96|449.86|453.81|449.71|25
1636104220000|2021-11-05 09:23:40|454.07|449.97|453.86|449.76|454.11|450.01|453.84|449.74|25
1636104230000|2021-11-05 09:23:50|453.87|449.77|453.86|449.76|453.93|449.83|453.83|449.73|12
1636104240000|2021-11-05 09:24:00|453.87|449.77|453.87|449.77|453.87|449.77|453.87|449.77|1
1636104250000|2021-11-05 09:24:10|453.83|449.73|453.98|449.88|454.06|449.96|453.83|449.73|17
1636104260000|2021-11-05 09:24:20|454|449.9|453.88|449.78|454|449.9|453.88|449.78|19
1636104270000|2021-11-05 09:24:30|453.87|449.77|453.74|449.64|453.87|449.77|453.73|449.63|12
1636104280000|2021-11-05 09:24:40|453.66|449.56|453.7|449.6|453.7|449.6|453.63|449.53|7
1636104290000|2021-11-05 09:24:50|453.66|449.56|453.52|449.42|453.67|449.57|453.52|449.42|14
1636104300000|2021-11-05 09:25:00|453.51|449.41|453.5|449.4|453.51|449.41|453.48|449.38|6
1636104310000|2021-11-05 09:25:10|453.51|449.41|454.05|449.95|454.05|449.95|453.46|449.36|14
1636104320000|2021-11-05 09:25:20|454.04|449.94|454.07|449.97|454.08|449.98|453.95|449.85|9
1636104330000|2021-11-05 09:25:30|454.06|449.96|454.36|450.26|454.71|450.61|453.98|449.88|21
1636104340000|2021-11-05 09:25:40|454.35|450.25|454.02|449.92|454.66|450.56|454.02|449.92|19
1636104350000|2021-11-05 09:25:50|454.17|450.07|454.42|450.32|454.44|450.34|454.02|449.92|20
1636104360000|2021-11-05 09:26:00|454.34|450.24|454.34|450.24|454.36|450.26|454.05|449.95|11
1636104370000|2021-11-05 09:26:10|454.35|450.25|454.22|450.12|454.36|450.26|454.13|450.03|14
1636104380000|2021-11-05 09:26:20|454.2|450.1|454.25|450.15|454.29|450.19|454.18|450.08|14
1636104390000|2021-11-05 09:26:30|454.2|450.1|454.2|450.1|454.24|450.14|454.13|450.03|17
1636104400000|2021-11-05 09:26:40|454.21|450.11|454.31|450.21|454.34|450.24|454.2|450.1|13
1636104420000|2021-11-05 09:27:00|454.1|450|454.1|450|454.1|450|454.1|450|1
1636104430000|2021-11-05 09:27:10|454.12|450.02|454.12|450.02|454.28|450.18|454.12|450.02|3
1636104440000|2021-11-05 09:27:20|454.3|450.2|454.3|450.2|454.47|450.37|454.12|450.02|5
1636104450000|2021-11-05 09:27:30|454.18|450.08|454.2|450.1|454.22|450.12|454.18|450.08|3
1636104460000|2021-11-05 09:27:40|454.29|450.19|454.09|449.99|454.29|450.19|453.95|449.85|25
1636104470000|2021-11-05 09:27:50|454.1|450|454.07|449.97|454.19|450.09|454.03|449.93|15
1636104480000|2021-11-05 09:28:00|454.14|450.04|453.81|449.71|454.16|450.06|453.64|449.54|26
1636104490000|2021-11-05 09:28:10|453.58|449.48|453.63|449.53|453.81|449.71|453.58|449.48|15
1636104500000|2021-11-05 09:28:20|453.81|449.71|453.93|449.83|453.93|449.83|453.63|449.53|13
1636104510000|2021-11-05 09:28:30|453.98|449.88|453.88|449.78|453.98|449.88|453.88|449.78|10
1636104520000|2021-11-05 09:28:40|453.91|449.81|453.94|449.84|453.95|449.85|453.84|449.74|7
1636104530000|2021-11-05 09:28:50|453.81|449.71|453.83|449.73|453.93|449.83|453.78|449.68|15
1636104540000|2021-11-05 09:29:00|453.96|449.86|453.87|449.77|453.97|449.87|453.79|449.69|22
1636104550000|2021-11-05 09:29:10|453.86|449.76|453.69|449.59|453.86|449.76|453.66|449.56|11
1636104560000|2021-11-05 09:29:20|453.68|449.58|453.67|449.57|453.69|449.59|453.66|449.56|7
1636104570000|2021-11-05 09:29:30|453.68|449.58|453.67|449.57|453.68|449.58|453.66|449.56|7
1636104580000|2021-11-05 09:29:40|453.75|449.65|453.72|449.62|453.82|449.72|453.64|449.54|11
1636104590000|2021-11-05 09:29:50|453.81|449.71|453.62|449.52|453.84|449.74|453.57|449.47|24
1636104600000|2021-11-05 09:30:00|453.6|449.5|453.56|449.46|453.62|449.52|453.54|449.44|18
1636104610000|2021-11-05 09:30:10|453.55|449.45|453.54|449.44|453.57|449.47|453.46|449.36|10
1636104620000|2021-11-05 09:30:20|453.55|449.45|453.51|449.41|453.58|449.48|453.5|449.4|9
1636104630000|2021-11-05 09:30:30|453.52|449.42|453.53|449.43|453.53|449.43|453.51|449.41|5
1636104640000|2021-11-05 09:30:40|453.42|449.32|453.14|449.04|453.42|449.32|453.14|449.04|8
1636104650000|2021-11-05 09:30:50|453.16|449.06|452.73|448.63|453.16|449.06|452.73|448.63|18
1636104660000|2021-11-05 09:31:00|452.72|448.62|452.45|448.35|452.76|448.66|452.44|448.34|15
1636104670000|2021-11-05 09:31:10|452.48|448.38|452.33|448.23|452.55|448.45|452.13|448.03|26
1636104680000|2021-11-05 09:31:20|452.37|448.27|452.42|448.32|452.75|448.65|452.33|448.23|16
1636104690000|2021-11-05 09:31:30|452.37|448.27|452.37|448.27|452.37|448.27|452.37|448.27|1
1636104700000|2021-11-05 09:31:40|452.32|448.22|452.02|447.92|452.46|448.36|452.02|447.92|16
1636104710000|2021-11-05 09:31:50|452.01|447.91|452.19|448.09|452.28|448.18|452.01|447.91|20
1636104720000|2021-11-05 09:32:00|452.18|448.08|452.3|448.2|452.34|448.24|452.1|448|22
1636104730000|2021-11-05 09:32:10|452.29|448.19|452.24|448.14|452.33|448.23|451.9|447.8|18
1636104740000|2021-11-05 09:32:20|452.27|448.17|452.06|447.96|452.27|448.17|452.06|447.96|10
1636104750000|2021-11-05 09:32:30|452.07|447.97|452.07|447.97|452.07|447.97|452.05|447.95|6
1636104760000|2021-11-05 09:32:40|452.08|447.98|452.07|447.97|452.08|447.98|451.98|447.88|11
1636104770000|2021-11-05 09:32:50|452.06|447.96|452.2|448.1|452.26|448.16|452.06|447.96|15
1636104780000|2021-11-05 09:33:00|452.21|448.11|452.11|448.01|452.21|448.11|452.11|448.01|7
1636104790000|2021-11-05 09:33:10|452.13|448.03|452|447.9|452.18|448.08|452|447.9|11
1636104800000|2021-11-05 09:33:20|452.01|447.91|452.22|448.12|452.25|448.15|452.01|447.91|19
1636104810000|2021-11-05 09:33:30|452.25|448.15|452.18|448.08|452.3|448.2|452.13|448.03|14
1636104820000|2021-11-05 09:33:40|452.17|448.07|452.3|448.2|452.36|448.26|452.15|448.05|11
1636104830000|2021-11-05 09:33:50|452.27|448.17|452.44|448.34|452.48|448.38|452.27|448.17|20
1636104840000|2021-11-05 09:34:00|452.42|448.32|452.43|448.33|452.6|448.5|452.4|448.3|20
1636104850000|2021-11-05 09:34:10|452.45|448.35|452.4|448.3|452.63|448.53|452.3|448.2|23
1636104860000|2021-11-05 09:34:20|452.45|448.35|452.37|448.27|452.51|448.41|452.35|448.25|16
1636104870000|2021-11-05 09:34:30|452.36|448.26|452.39|448.29|452.43|448.33|452.31|448.21|16
1636104880000|2021-11-05 09:34:40|452.43|448.33|452.47|448.37|452.49|448.39|452.34|448.24|19
1636104890000|2021-11-05 09:34:50|452.42|448.32|452.48|448.38|452.5|448.4|452.42|448.32|17
1636104900000|2021-11-05 09:35:00|452.47|448.37|452.57|448.47|452.57|448.47|452.42|448.32|16
1636104910000|2021-11-05 09:35:10|452.61|448.51|452.69|448.59|452.69|448.59|452.61|448.51|8
1636104920000|2021-11-05 09:35:20|452.78|448.68|452.76|448.66|452.78|448.68|452.75|448.65|10
1636104930000|2021-11-05 09:35:30|452.77|448.67|452.76|448.66|452.78|448.68|452.74|448.64|7
1636104940000|2021-11-05 09:35:40|452.78|448.68|452.77|448.67|452.79|448.69|452.77|448.67|5
1636104950000|2021-11-05 09:35:50|452.78|448.68|452.76|448.66|452.78|448.68|452.69|448.59|10
1636104960000|2021-11-05 09:36:00|452.77|448.67|452.77|448.67|452.78|448.68|452.7|448.6|9
1636104970000|2021-11-05 09:36:10|452.78|448.68|452.32|448.22|452.78|448.68|452.32|448.22|17
1636104980000|2021-11-05 09:36:20|452.28|448.18|452.14|448.04|452.28|448.18|452.1|448|18
1636104990000|2021-11-05 09:36:30|452.15|448.05|452.23|448.13|452.23|448.13|452.14|448.04|12
1636105000000|2021-11-05 09:36:40|452.24|448.14|452.25|448.15|452.27|448.17|452.23|448.13|11
1636105010000|2021-11-05 09:36:50|452.28|448.18|452.43|448.33|452.46|448.36|452.28|448.18|16
1636105020000|2021-11-05 09:37:00|452.41|448.31|452.23|448.13|452.41|448.31|452.22|448.12|8
1636105030000|2021-11-05 09:37:10|452.24|448.14|451.96|447.86|452.26|448.16|451.95|447.85|24
1636105040000|2021-11-05 09:37:20|451.97|447.87|451.8|447.7|451.97|447.87|451.77|447.67|13
1636105050000|2021-11-05 09:37:30|451.83|447.73|451.91|447.81|451.93|447.83|451.83|447.73|9
1636105060000|2021-11-05 09:37:40|451.93|447.83|451.22|447.12|451.93|447.83|451.16|447.06|23
1636105070000|2021-11-05 09:37:50|451.28|447.18|451.12|447.02|451.28|447.18|451.04|446.94|17
1636105080000|2021-11-05 09:38:00|451.11|447.01|451.17|447.07|451.24|447.14|450.82|446.72|21
1636105090000|2021-11-05 09:38:10|451.16|447.06|451.28|447.18|451.28|447.18|451.13|447.03|23
1636105100000|2021-11-05 09:38:20|451.27|447.17|451.3|447.2|451.31|447.21|451.2|447.1|22
1636105110000|2021-11-05 09:38:30|451.29|447.19|451.18|447.08|451.35|447.25|451.18|447.08|23
1636105120000|2021-11-05 09:38:40|451.15|447.05|451.2|447.1|451.21|447.11|451.11|447.01|20
1636105130000|2021-11-05 09:38:50|451.19|447.09|451.2|447.1|451.21|447.11|451.13|447.03|14
1636105140000|2021-11-05 09:39:00|451.21|447.11|451.19|447.09|451.24|447.14|451.15|447.05|17
1636105150000|2021-11-05 09:39:10|451.14|447.04|451.16|447.06|451.23|447.13|451.1|447|18
1636105160000|2021-11-05 09:39:20|451.17|447.07|451.28|447.18|451.38|447.28|451.17|447.07|16
1636105170000|2021-11-05 09:39:30|451.32|447.22|451.28|447.18|451.34|447.24|451.13|447.03|25
1636105180000|2021-11-05 09:39:40|451.24|447.14|451.26|447.16|451.26|447.16|451.14|447.04|24
1636105190000|2021-11-05 09:39:50|451.24|447.14|451.15|447.05|451.24|447.14|451.11|447.01|17
1636105200000|2021-11-05 09:40:00|451.14|447.04|451.06|446.96|451.19|447.09|451.05|446.95|14
1636105210000|2021-11-05 09:40:10|451.1|447|451.1|447|451.2|447.1|451.02|446.92|15
1636105220000|2021-11-05 09:40:20|451.07|446.97|451.06|446.96|451.1|447|450.87|446.77|21
1636105230000|2021-11-05 09:40:30|451.1|447|450.96|446.86|451.1|447|450.96|446.86|4
1636105240000|2021-11-05 09:40:40|450.97|446.87|450.79|446.69|450.97|446.87|450.76|446.66|7
1636105250000|2021-11-05 09:40:50|450.8|446.7|450.73|446.63|450.81|446.71|450.72|446.62|12
1636105260000|2021-11-05 09:41:00|450.72|446.62|450.69|446.59|450.81|446.71|450.68|446.58|15
1636105270000|2021-11-05 09:41:10|450.67|446.57|450.68|446.58|450.68|446.58|450.67|446.57|4
1636105280000|2021-11-05 09:41:20|450.69|446.59|450.87|446.77|450.89|446.79|450.66|446.56|25
1636105290000|2021-11-05 09:41:30|450.89|446.79|450.98|446.88|451.08|446.98|450.8|446.7|25
1636105300000|2021-11-05 09:41:40|450.99|446.89|450.67|446.57|450.99|446.89|450.66|446.56|18
1636105310000|2021-11-05 09:41:50|450.59|446.49|450.86|446.76|450.86|446.76|450.59|446.49|15
1636105320000|2021-11-05 09:42:00|450.87|446.77|450.89|446.79|450.95|446.85|450.83|446.73|8
1636105330000|2021-11-05 09:42:10|450.87|446.77|450.85|446.75|451|446.9|450.82|446.72|25
1636105340000|2021-11-05 09:42:20|450.93|446.83|450.98|446.88|450.99|446.89|450.84|446.74|29
1636105350000|2021-11-05 09:42:30|450.99|446.89|450.82|446.72|450.99|446.89|450.81|446.71|18
1636105360000|2021-11-05 09:42:40|450.81|446.71|450.76|446.66|450.89|446.79|450.76|446.66|15
1636105370000|2021-11-05 09:42:50|450.8|446.7|450.8|446.7|450.81|446.71|450.76|446.66|10
1636105380000|2021-11-05 09:43:00|450.86|446.76|450.88|446.78|450.88|446.78|450.85|446.75|5
1636105390000|2021-11-05 09:43:10|450.89|446.79|450.93|446.83|450.93|446.83|450.89|446.79|4
1636105400000|2021-11-05 09:43:20|450.95|446.85|451.07|446.97|451.14|447.04|450.86|446.76|26
1636105410000|2021-11-05 09:43:30|451|446.9|451.18|447.08|451.31|447.21|451|446.9|18
1636105420000|2021-11-05 09:43:40|451.19|447.09|451.19|447.09|451.23|447.13|451.11|447.01|16
1636105430000|2021-11-05 09:43:50|451.2|447.1|451.13|447.03|451.31|447.21|451.13|447.03|16
1636105440000|2021-11-05 09:44:00|451.15|447.05|451.05|446.95|451.16|447.06|451.05|446.95|9
1636105450000|2021-11-05 09:44:10|451.03|446.93|451.1|447|451.12|447.02|450.98|446.88|15
1636105460000|2021-11-05 09:44:20|451.12|447.02|451.1|447|451.18|447.08|451.06|446.96|17
1636105470000|2021-11-05 09:44:30|451.06|446.96|451.02|446.92|451.09|446.99|450.98|446.88|13
1636105480000|2021-11-05 09:44:40|451.04|446.94|451.09|446.99|451.12|447.02|451|446.9|15
1636105490000|2021-11-05 09:44:50|451.13|447.03|451.3|447.2|451.31|447.21|451.09|446.99|24
1636105500000|2021-11-05 09:45:00|451.31|447.21|451.41|447.31|451.41|447.31|451.31|447.21|10
1636105510000|2021-11-05 09:45:10|451.42|447.32|451.43|447.33|451.43|447.33|451.37|447.27|7
1636105520000|2021-11-05 09:45:20|451.41|447.31|451.54|447.44|451.54|447.44|451.35|447.25|5
1636105530000|2021-11-05 09:45:30|451.56|447.46|451.86|447.76|451.95|447.85|451.56|447.46|17
1636105540000|2021-11-05 09:45:40|451.87|447.77|451.97|447.87|452|447.9|451.87|447.77|19
1636105550000|2021-11-05 09:45:50|452|447.9|452|447.9|452.01|447.91|451.97|447.87|18
1636105560000|2021-11-05 09:46:00|451.92|447.82|452.25|448.15|452.25|448.15|451.92|447.82|16
1636105570000|2021-11-05 09:46:10|452.26|448.16|452.2|448.1|452.26|448.16|452.16|448.06|11
1636105580000|2021-11-05 09:46:20|452.21|448.11|452.1|448|452.23|448.13|452.05|447.95|18
1636105590000|2021-11-05 09:46:30|452.11|448.01|452.17|448.07|452.17|448.07|452.09|447.99|9
1636105600000|2021-11-05 09:46:40|452.18|448.08|452.21|448.11|452.29|448.19|452.16|448.06|11
1636105610000|2021-11-05 09:46:50|452.2|448.1|452.37|448.27|452.37|448.27|452.2|448.1|13
1636105620000|2021-11-05 09:47:00|452.38|448.28|452.44|448.34|452.44|448.34|452.37|448.27|11
1636105630000|2021-11-05 09:47:10|452.47|448.37|452.39|448.29|452.56|448.46|452.39|448.29|12
1636105640000|2021-11-05 09:47:20|452.4|448.3|452.5|448.4|452.5|448.4|452.4|448.3|7
1636105650000|2021-11-05 09:47:30|452.54|448.44|452.56|448.46|452.56|448.46|452.52|448.42|8
1636105660000|2021-11-05 09:47:40|452.58|448.48|452.41|448.31|452.58|448.48|452.39|448.29|14
1636105670000|2021-11-05 09:47:50|452.42|448.32|452.5|448.4|452.5|448.4|452.38|448.28|11
1636105680000|2021-11-05 09:48:00|452.51|448.41|452.55|448.45|452.57|448.47|452.5|448.4|12
1636105690000|2021-11-05 09:48:10|452.57|448.47|452.67|448.57|452.69|448.59|452.41|448.31|18
1636105700000|2021-11-05 09:48:20|452.65|448.55|453.06|448.96|453.14|449.04|452.59|448.49|25
1636105710000|2021-11-05 09:48:30|453.76|449.66|453.7|449.6|454.25|450.15|453.68|449.58|19
1636105720000|2021-11-05 09:48:40|453.71|449.61|453.92|449.82|453.92|449.82|453.63|449.53|11
1636105730000|2021-11-05 09:48:50|453.89|449.79|453.89|449.79|453.92|449.82|453.85|449.75|7
1636105740000|2021-11-05 09:49:00|453.86|449.76|453.85|449.75|453.86|449.76|453.85|449.75|2
1636105750000|2021-11-05 09:49:10|453.83|449.73|453.2|449.1|453.83|449.73|453.2|449.1|20
1636105760000|2021-11-05 09:49:20|453.21|449.11|453.18|449.08|453.21|449.11|453.18|449.08|9
1636105770000|2021-11-05 09:49:30|453.17|449.07|453.1|449|453.21|449.11|453.1|449|7
1636105780000|2021-11-05 09:49:40|453.11|449.01|453.15|449.05|453.25|449.15|453.11|449.01|15
1636105790000|2021-11-05 09:49:50|453.17|449.07|453.15|449.05|453.24|449.14|453.15|449.05|12
1636105800000|2021-11-05 09:50:00|453.16|449.06|453.32|449.22|453.32|449.22|453.16|449.06|17
1636105810000|2021-11-05 09:50:10|453.31|449.21|453.43|449.33|453.44|449.34|453.3|449.2|13
1636105820000|2021-11-05 09:50:20|453.44|449.34|453.38|449.28|453.44|449.34|453.3|449.2|11
1636105830000|2021-11-05 09:50:30|453.46|449.36|453.38|449.28|453.46|449.36|453.37|449.27|8
1636105840000|2021-11-05 09:50:40|453.36|449.26|453.16|449.06|453.45|449.35|453.1|449|22
1636105850000|2021-11-05 09:50:50|453.14|449.04|453.3|449.2|453.41|449.31|453.12|449.02|21
1636105860000|2021-11-05 09:51:00|453.32|449.22|453.34|449.24|453.35|449.25|453.3|449.2|11
1636105870000|2021-11-05 09:51:10|453.35|449.25|453.36|449.26|453.36|449.26|453.3|449.2|11
1636105880000|2021-11-05 09:51:20|453.35|449.25|453.22|449.12|453.36|449.26|453.2|449.1|14
1636105890000|2021-11-05 09:51:30|453.2|449.1|453.29|449.19|453.3|449.2|453.2|449.1|7
1636105900000|2021-11-05 09:51:40|453.25|449.15|453.26|449.16|453.37|449.27|453.25|449.15|11
1636105910000|2021-11-05 09:51:50|453.27|449.17|453.18|449.08|453.32|449.22|453.18|449.08|14
1636105920000|2021-11-05 09:52:00|453.16|449.06|453.17|449.07|453.2|449.1|453.1|449|10
1636105930000|2021-11-05 09:52:10|453.16|449.06|453.15|449.05|453.17|449.07|453.14|449.04|5
1636105940000|2021-11-05 09:52:20|453.16|449.06|453.16|449.06|453.16|449.06|453.16|449.06|1
1636105950000|2021-11-05 09:52:30|453.14|449.04|453.08|448.98|453.16|449.06|453.08|448.98|6
1636105960000|2021-11-05 09:52:40|453.2|449.1|453.16|449.06|453.24|449.14|453.09|448.99|9
1636105970000|2021-11-05 09:52:50|453.17|449.07|453.1|449|453.17|449.07|453.08|448.98|10
1636105980000|2021-11-05 09:53:00|453.11|449.01|453.13|449.03|453.14|449.04|453.1|449|11
1636105990000|2021-11-05 09:53:10|453.12|449.02|453.15|449.05|453.15|449.05|453.1|449|9
1636106000000|2021-11-05 09:53:20|453.13|449.03|453.13|449.03|453.13|449.03|453.12|449.02|3
1636106010000|2021-11-05 09:53:30|453.12|449.02|453.11|449.01|453.13|449.03|453.11|449.01|4
1636106020000|2021-11-05 09:53:40|453.12|449.02|453.18|449.08|453.21|449.11|453.12|449.02|10
1636106030000|2021-11-05 09:53:50|453.12|449.02|453.24|449.14|453.24|449.14|453.11|449.01|9
1636106040000|2021-11-05 09:54:00|453.26|449.16|453.37|449.27|453.37|449.27|453.26|449.16|10
1636106050000|2021-11-05 09:54:10|453.38|449.28|453.42|449.32|453.44|449.34|453.37|449.27|12
1636106060000|2021-11-05 09:54:20|453.39|449.29|453.32|449.22|453.39|449.29|453.31|449.21|9
1636106070000|2021-11-05 09:54:30|453.33|449.23|453.33|449.23|453.51|449.41|453.33|449.23|13
1636106080000|2021-11-05 09:54:40|453.32|449.22|453.42|449.32|453.45|449.35|453.29|449.19|12
1636106090000|2021-11-05 09:54:50|453.43|449.33|453.5|449.4|453.56|449.46|453.36|449.26|12
1636106100000|2021-11-05 09:55:00|453.46|449.36|453.3|449.2|453.49|449.39|453.3|449.2|10
1636106120000|2021-11-05 09:55:20|453.5|449.4|453.4|449.3|453.5|449.4|453.4|449.3|8
1636106140000|2021-11-05 09:55:40|453.38|449.28|453.26|449.16|453.44|449.34|453.19|449.09|8
1636106150000|2021-11-05 09:55:50|453.23|449.13|453.35|449.25|453.35|449.25|453.23|449.13|13
1636106160000|2021-11-05 09:56:00|453.36|449.26|453.28|449.18|453.36|449.26|453.25|449.15|13
1636106170000|2021-11-05 09:56:10|453.26|449.16|453.38|449.28|453.41|449.31|453.25|449.15|14
1636106180000|2021-11-05 09:56:20|453.4|449.3|453.46|449.36|453.46|449.36|453.4|449.3|3
1636106190000|2021-11-05 09:56:30|453.52|449.42|453.67|449.57|453.67|449.57|453.49|449.39|8
1636106200000|2021-11-05 09:56:40|453.68|449.58|453.8|449.7|453.8|449.7|453.51|449.41|6
1636106210000|2021-11-05 09:56:50|453.74|449.64|454.08|449.98|454.08|449.98|453.69|449.59|17
1636106220000|2021-11-05 09:57:00|454.02|449.92|454.18|450.08|454.18|450.08|454.02|449.92|6
1636106230000|2021-11-05 09:57:10|454.17|450.07|454.13|450.03|454.17|450.07|454.13|450.03|3
1636106240000|2021-11-05 09:57:20|454.12|450.02|454.16|450.06|454.16|450.06|454.12|450.02|2
1636106250000|2021-11-05 09:57:30|454.18|450.08|454.18|450.08|454.22|450.12|454.18|450.08|4
1636106260000|2021-11-05 09:57:40|454.21|450.11|454.1|450|454.21|450.11|454.1|450|7
1636106280000|2021-11-05 09:58:00|454.08|449.98|454.18|450.08|454.18|450.08|454.08|449.98|9
1636106290000|2021-11-05 09:58:10|454.15|450.05|454.21|450.11|454.21|450.11|454.15|450.05|3
1636106300000|2021-11-05 09:58:20|454.22|450.12|454.2|450.1|454.22|450.12|454.2|450.1|2
1636106310000|2021-11-05 09:58:30|454.19|450.09|454.13|450.03|454.19|450.09|454.13|450.03|2
1636106320000|2021-11-05 09:58:40|454.14|450.04|454.2|450.1|454.2|450.1|454.13|450.03|6
1636106330000|2021-11-05 09:58:50|454.21|450.11|454.3|450.2|454.31|450.21|454.21|450.11|16
1636106340000|2021-11-05 09:59:00|454.31|450.21|454.19|450.09|454.31|450.21|454.1|450|18
1636106350000|2021-11-05 09:59:10|454.15|450.05|453.95|449.85|454.18|450.08|453.95|449.85|19
1636106360000|2021-11-05 09:59:20|453.96|449.86|453.94|449.84|453.97|449.87|453.94|449.84|13
1636106370000|2021-11-05 09:59:30|453.95|449.85|453.92|449.82|453.96|449.86|453.9|449.8|14
1636106380000|2021-11-05 09:59:40|453.91|449.81|453.89|449.79|453.91|449.81|453.87|449.77|8
1636106390000|2021-11-05 09:59:50|453.88|449.78|453.93|449.83|453.94|449.84|453.84|449.74|13
1636106400000|2021-11-05 10:00:00|453.95|449.85|453.97|449.87|453.98|449.88|453.89|449.79|13
1636106410000|2021-11-05 10:00:10|453.96|449.86|454.47|450.37|454.56|450.46|453.96|449.86|26
1636106420000|2021-11-05 10:00:20|454.52|450.42|455.39|451.29|455.46|451.36|454.52|450.42|28
1636106430000|2021-11-05 10:00:30|455.37|451.27|455.93|451.83|456|451.9|455.37|451.27|28
1636106440000|2021-11-05 10:00:40|455.9|451.8|455.81|451.71|455.94|451.84|455.76|451.66|30
1636106450000|2021-11-05 10:00:50|455.79|451.69|455.42|451.32|455.8|451.7|455.41|451.31|22
1636106460000|2021-11-05 10:01:00|455.4|451.3|454.79|450.69|455.4|451.3|454.77|450.67|26
1636106470000|2021-11-05 10:01:10|454.75|450.65|454.7|450.6|454.78|450.68|454.68|450.58|19
1636106480000|2021-11-05 10:01:20|454.73|450.63|454.69|450.59|454.74|450.64|454.66|450.56|22
1636106490000|2021-11-05 10:01:30|454.68|450.58|454.7|450.6|454.81|450.71|454.68|450.58|15
1636106500000|2021-11-05 10:01:40|454.68|450.58|454.66|450.56|454.71|450.61|454.58|450.48|18
1636106510000|2021-11-05 10:01:50|454.62|450.52|454.84|450.74|454.84|450.74|454.62|450.52|14
1636106520000|2021-11-05 10:02:00|454.83|450.73|454.84|450.74|454.84|450.74|454.83|450.73|2
1636106530000|2021-11-05 10:02:10|454.83|450.73|454.58|450.48|454.83|450.73|454.57|450.47|14
1636106540000|2021-11-05 10:02:20|454.59|450.49|454.61|450.51|454.61|450.51|454.56|450.46|10
1636106550000|2021-11-05 10:02:30|454.63|450.53|454.65|450.55|454.68|450.58|454.59|450.49|10
1636106560000|2021-11-05 10:02:40|454.66|450.56|454.74|450.64|454.74|450.64|454.64|450.54|6
1636106570000|2021-11-05 10:02:50|454.76|450.66|455.04|450.94|455.17|451.07|454.76|450.66|17
1636106580000|2021-11-05 10:03:00|455.05|450.95|455.11|451.01|455.11|451.01|455.03|450.93|15
1636106590000|2021-11-05 10:03:10|455|450.9|454.96|450.86|455|450.9|454.94|450.84|9
1636106600000|2021-11-05 10:03:20|454.95|450.85|455.02|450.92|455.04|450.94|454.87|450.77|13
1636106610000|2021-11-05 10:03:30|455|450.9|455.06|450.96|455.06|450.96|454.85|450.75|10
1636106620000|2021-11-05 10:03:40|455.03|450.93|455.07|450.97|455.07|450.97|454.99|450.89|10
1636106630000|2021-11-05 10:03:50|455.05|450.95|455.02|450.92|455.15|451.05|454.92|450.82|23
1636106640000|2021-11-05 10:04:00|455.14|451.04|454.88|450.78|455.14|451.04|454.87|450.77|20
1636106650000|2021-11-05 10:04:10|455.01|450.91|454.87|450.77|455.09|450.99|454.87|450.77|19
1636106660000|2021-11-05 10:04:20|454.84|450.74|454.84|450.74|454.93|450.83|454.81|450.71|8
1636106670000|2021-11-05 10:04:30|454.83|450.73|454.74|450.64|454.83|450.73|454.73|450.63|17
1636106680000|2021-11-05 10:04:40|454.72|450.62|454.31|450.21|454.72|450.62|454.31|450.21|34
1636106690000|2021-11-05 10:04:50|454.32|450.22|454.22|450.12|454.32|450.22|454.22|450.12|17
1636106700000|2021-11-05 10:05:00|454.24|450.14|454.41|450.31|454.45|450.35|454.2|450.1|21
1636106710000|2021-11-05 10:05:10|454.48|450.38|454.35|450.25|454.48|450.38|454.35|450.25|16
1636106720000|2021-11-05 10:05:20|454.36|450.26|454.22|450.12|454.36|450.26|454.22|450.12|12
1636106730000|2021-11-05 10:05:30|454.23|450.13|454.2|450.1|454.23|450.13|454.2|450.1|3
1636106740000|2021-11-05 10:05:40|454.21|450.11|454.35|450.25|454.36|450.26|454.17|450.07|23
1636106750000|2021-11-05 10:05:50|454.34|450.24|454.11|450.01|454.38|450.28|454.11|450.01|25
1636106760000|2021-11-05 10:06:00|454.09|449.99|454.21|450.11|454.24|450.14|454.09|449.99|14
1636106770000|2021-11-05 10:06:10|454.2|450.1|454.22|450.12|454.22|450.12|454.17|450.07|10
1636106780000|2021-11-05 10:06:20|454.2|450.1|454.21|450.11|454.22|450.12|454.15|450.05|12
1636106790000|2021-11-05 10:06:30|454.27|450.17|454.3|450.2|454.38|450.28|454.27|450.17|18
1636106800000|2021-11-05 10:06:40|454.36|450.26|454.4|450.3|454.52|450.42|454.3|450.2|13
1636106810000|2021-11-05 10:06:50|454.41|450.31|454.5|450.4|454.52|450.42|454.4|450.3|6
1636106820000|2021-11-05 10:07:00|454.45|450.35|454.51|450.41|454.51|450.41|454.45|450.35|2
1636106830000|2021-11-05 10:07:10|454.52|450.42|454.5|450.4|454.54|450.44|454.49|450.39|10
1636106840000|2021-11-05 10:07:20|454.46|450.36|454.55|450.45|454.55|450.45|454.42|450.32|17
1636106850000|2021-11-05 10:07:30|454.56|450.46|454.53|450.43|454.68|450.58|454.35|450.25|23
1636106860000|2021-11-05 10:07:40|454.49|450.39|454.67|450.57|454.69|450.59|454.49|450.39|13
1636106870000|2021-11-05 10:07:50|454.66|450.56|454.45|450.35|454.66|450.56|454.45|450.35|11
1636106880000|2021-11-05 10:08:00|454.43|450.33|454.2|450.1|454.51|450.41|454.2|450.1|18
1636106890000|2021-11-05 10:08:10|454.12|450.02|454.12|450.02|454.28|450.18|454.1|450|14
1636106900000|2021-11-05 10:08:20|454.11|450.01|454.06|449.96|454.25|450.15|454|449.9|12
1636106910000|2021-11-05 10:08:30|454.05|449.95|454.06|449.96|454.22|450.12|454.03|449.93|4
1636106920000|2021-11-05 10:08:40|454.03|449.93|454.01|449.91|454.03|449.93|454.01|449.91|3
1636106930000|2021-11-05 10:08:50|454.02|449.92|454.04|449.94|454.11|450.01|454|449.9|13
1636106940000|2021-11-05 10:09:00|453.99|449.89|453.8|449.7|454.02|449.92|453.8|449.7|14
1636106950000|2021-11-05 10:09:10|453.84|449.74|453.85|449.75|453.85|449.75|453.84|449.74|2
1636106960000|2021-11-05 10:09:20|453.82|449.72|453.82|449.72|453.82|449.72|453.82|449.72|1
1636106970000|2021-11-05 10:09:30|453.83|449.73|453.87|449.77|453.97|449.87|453.8|449.7|16
1636106980000|2021-11-05 10:09:40|453.85|449.75|453.58|449.48|453.85|449.75|453.54|449.44|23
1636106990000|2021-11-05 10:09:50|453.66|449.56|453.52|449.42|453.66|449.56|453.47|449.37|7
1636107000000|2021-11-05 10:10:00|453.51|449.41|453.36|449.26|453.51|449.41|453.36|449.26|11
1636107010000|2021-11-05 10:10:10|453.35|449.25|453.38|449.28|453.38|449.28|453.34|449.24|7
1636107020000|2021-11-05 10:10:20|453.36|449.26|453.31|449.21|453.36|449.26|453.2|449.1|10
1636107030000|2021-11-05 10:10:30|453.27|449.17|453.28|449.18|453.35|449.25|453.25|449.15|7
1636107040000|2021-11-05 10:10:40|453.35|449.25|453.33|449.23|453.36|449.26|453.32|449.22|7
1636107050000|2021-11-05 10:10:50|453.34|449.24|453.22|449.12|453.35|449.25|453.22|449.12|7
1636107060000|2021-11-05 10:11:00|453.23|449.13|453.22|449.12|453.23|449.13|453.21|449.11|4
1636107070000|2021-11-05 10:11:10|453.21|449.11|453.2|449.1|453.21|449.11|453.2|449.1|2
1636107080000|2021-11-05 10:11:20|453.21|449.11|453.19|449.09|453.21|449.11|453.19|449.09|3
1636107090000|2021-11-05 10:11:30|453.17|449.07|453.19|449.09|453.21|449.11|453.17|449.07|5
1636107100000|2021-11-05 10:11:40|453.2|449.1|453.22|449.12|453.35|449.25|453.1|449|10
1636107110000|2021-11-05 10:11:50|453.25|449.15|453.25|449.15|453.28|449.18|453.19|449.09|12
1636107120000|2021-11-05 10:12:00|453.24|449.14|453.22|449.12|453.24|449.14|453.2|449.1|8
1636107130000|2021-11-05 10:12:10|453.21|449.11|453.28|449.18|453.28|449.18|453.21|449.11|5
1636107140000|2021-11-05 10:12:20|453.27|449.17|453.24|449.14|453.28|449.18|453.24|449.14|6
1636107150000|2021-11-05 10:12:30|453.23|449.13|453.21|449.11|453.23|449.13|453.17|449.07|5
1636107160000|2021-11-05 10:12:40|453.2|449.1|453.19|449.09|453.26|449.16|453.18|449.08|20
1636107170000|2021-11-05 10:12:50|453.22|449.12|453.24|449.14|453.27|449.17|453.19|449.09|13
1636107180000|2021-11-05 10:13:00|453.25|449.15|453.35|449.25|453.35|449.25|453.23|449.13|6
1636107190000|2021-11-05 10:13:10|453.24|449.14|453.42|449.32|453.42|449.32|453.24|449.14|9
1636107200000|2021-11-05 10:13:20|453.44|449.34|453.54|449.44|453.54|449.44|453.4|449.3|6
1636107210000|2021-11-05 10:13:30|453.55|449.45|453.7|449.6|453.7|449.6|453.49|449.39|11
1636107220000|2021-11-05 10:13:40|453.67|449.57|453.74|449.64|453.81|449.71|453.67|449.57|10
1636107230000|2021-11-05 10:13:50|453.71|449.61|454.02|449.92|454.03|449.93|453.71|449.61|15
1636107240000|2021-11-05 10:14:00|454.01|449.91|453.81|449.71|454.03|449.93|453.73|449.63|29
1636107250000|2021-11-05 10:14:10|453.8|449.7|453.74|449.64|453.8|449.7|453.7|449.6|15
1636107260000|2021-11-05 10:14:20|453.67|449.57|453.65|449.55|453.68|449.58|453.64|449.54|5
1636107270000|2021-11-05 10:14:30|453.68|449.58|453.69|449.59|453.69|449.59|453.6|449.5|12
1636107280000|2021-11-05 10:14:40|453.71|449.61|453.69|449.59|453.85|449.75|453.66|449.56|19
1636107290000|2021-11-05 10:14:50|453.71|449.61|453.83|449.73|453.83|449.73|453.68|449.58|14
1636107300000|2021-11-05 10:15:00|453.81|449.71|453.75|449.65|453.83|449.73|453.73|449.63|13
1636107310000|2021-11-05 10:15:10|453.76|449.66|453.82|449.72|453.85|449.75|453.74|449.64|13
1636107320000|2021-11-05 10:15:20|453.81|449.71|453.78|449.68|453.86|449.76|453.7|449.6|8
1636107330000|2021-11-05 10:15:30|453.74|449.64|453.73|449.63|453.76|449.66|453.7|449.6|10
1636107340000|2021-11-05 10:15:40|453.7|449.6|453.66|449.56|453.73|449.63|453.65|449.55|18
1636107350000|2021-11-05 10:15:50|453.65|449.55|453.73|449.63|453.73|449.63|453.65|449.55|6
1636107360000|2021-11-05 10:16:00|453.7|449.6|453.5|449.4|453.71|449.61|453.5|449.4|12
1636107370000|2021-11-05 10:16:10|453.51|449.41|453.39|449.29|453.51|449.41|453.38|449.28|16
1636107380000|2021-11-05 10:16:20|453.37|449.27|453.25|449.15|453.38|449.28|453.24|449.14|13
1636107390000|2021-11-05 10:16:30|453.33|449.23|453.25|449.15|453.33|449.23|453.25|449.15|2
1636107400000|2021-11-05 10:16:40|453.23|449.13|453.25|449.15|453.25|449.15|453.22|449.12|4
1636107410000|2021-11-05 10:16:50|453.22|449.12|453.22|449.12|453.22|449.12|453.18|449.08|6
1636107420000|2021-11-05 10:17:00|453.2|449.1|453.26|449.16|453.26|449.16|453.18|449.08|12
1636107440000|2021-11-05 10:17:20|453.27|449.17|453.26|449.16|453.27|449.17|453.26|449.16|2
1636107450000|2021-11-05 10:17:30|453.27|449.17|453.45|449.35|453.45|449.35|453.26|449.16|18
1636107460000|2021-11-05 10:17:40|453.42|449.32|453.36|449.26|453.42|449.32|453.32|449.22|18
1636107470000|2021-11-05 10:17:50|453.32|449.22|453.3|449.2|453.34|449.24|453.25|449.15|5
1636107480000|2021-11-05 10:18:00|453.28|449.18|453.47|449.37|453.47|449.37|453.27|449.17|13
1636107490000|2021-11-05 10:18:10|453.43|449.33|453.78|449.68|453.89|449.79|453.3|449.2|22
1636107500000|2021-11-05 10:18:20|453.75|449.65|453.83|449.73|453.85|449.75|453.73|449.63|15
1636107510000|2021-11-05 10:18:30|453.81|449.71|454.06|449.96|454.06|449.96|453.81|449.71|8
1636107520000|2021-11-05 10:18:40|454.05|449.95|454.08|449.98|454.09|449.99|454.05|449.95|10
1636107530000|2021-11-05 10:18:50|454.2|450.1|453.96|449.86|454.21|450.11|453.91|449.81|21
1636107540000|2021-11-05 10:19:00|453.95|449.85|453.87|449.77|453.95|449.85|453.81|449.71|14
1636107550000|2021-11-05 10:19:10|453.83|449.73|453.89|449.79|453.89|449.79|453.83|449.73|11
1636107560000|2021-11-05 10:19:20|453.9|449.8|453.97|449.87|454.01|449.91|453.89|449.79|17
1636107570000|2021-11-05 10:19:30|453.98|449.88|454.02|449.92|454.04|449.94|453.96|449.86|8
1636107580000|2021-11-05 10:19:40|454.04|449.94|454.2|450.1|454.2|450.1|454|449.9|10
1636107590000|2021-11-05 10:19:50|454.25|450.15|454.1|450|454.25|450.15|454.06|449.96|7
1636107600000|2021-11-05 10:20:00|454.08|449.98|454.18|450.08|454.18|450.08|454.08|449.98|8
1636107610000|2021-11-05 10:20:10|454.19|450.09|454.33|450.23|454.37|450.27|454.19|450.09|18
1636107620000|2021-11-05 10:20:20|454.34|450.24|454.38|450.28|454.38|450.28|454.34|450.24|10
1636107630000|2021-11-05 10:20:30|454.41|450.31|454.39|450.29|454.47|450.37|454.35|450.25|15
1636107640000|2021-11-05 10:20:40|454.4|450.3|454.32|450.22|454.45|450.35|454.32|450.22|13
1636107650000|2021-11-05 10:20:50|454.34|450.24|454.36|450.26|454.36|450.26|454.34|450.24|2
1636107660000|2021-11-05 10:21:00|454.34|450.24|454.32|450.22|454.35|450.25|454.32|450.22|4
1636107670000|2021-11-05 10:21:10|454.33|450.23|454.25|450.15|454.33|450.23|454.25|450.15|13
1636107680000|2021-11-05 10:21:20|454.26|450.16|454.2|450.1|454.27|450.17|454.12|450.02|13
1636107690000|2021-11-05 10:21:30|454.17|450.07|454.32|450.22|454.32|450.22|454.11|450.01|16
1636107700000|2021-11-05 10:21:40|454.33|450.23|454.82|450.72|454.82|450.72|454.25|450.15|13
1636107710000|2021-11-05 10:21:50|454.84|450.74|454.9|450.8|455.03|450.93|454.82|450.72|15
1636107720000|2021-11-05 10:22:00|454.92|450.82|454.9|450.8|454.95|450.85|454.9|450.8|8
1636107730000|2021-11-05 10:22:10|455.13|451.03|455.08|450.98|455.27|451.17|455|450.9|10
1636107740000|2021-11-05 10:22:20|455.09|450.99|455.1|451|455.13|451.03|455.01|450.91|11
1636107750000|2021-11-05 10:22:30|455.12|451.02|455.13|451.03|455.16|451.06|455.1|451|6
1636107760000|2021-11-05 10:22:40|455.18|451.08|455.2|451.1|455.2|451.1|455.17|451.07|5
1636107770000|2021-11-05 10:22:50|455.22|451.12|455.2|451.1|455.22|451.12|455.15|451.05|5
1636107780000|2021-11-05 10:23:00|455.21|451.11|455.18|451.08|455.25|451.15|455.05|450.95|19
1636107790000|2021-11-05 10:23:10|454.92|450.82|454.91|450.81|454.97|450.87|454.91|450.81|17
1636107800000|2021-11-05 10:23:20|454.92|450.82|454.94|450.84|454.96|450.86|454.92|450.82|5
1636107810000|2021-11-05 10:23:30|455|450.9|454.83|450.73|455.01|450.91|454.83|450.73|5
1636107820000|2021-11-05 10:23:40|454.81|450.71|454.8|450.7|454.99|450.89|454.8|450.7|9
1636107830000|2021-11-05 10:23:50|454.82|450.72|454.97|450.87|454.99|450.89|454.8|450.7|6
1636107840000|2021-11-05 10:24:00|454.95|450.85|454.86|450.76|454.95|450.85|454.8|450.7|10
1636107850000|2021-11-05 10:24:10|454.82|450.72|454.92|450.82|455.07|450.97|454.82|450.72|19
1636107860000|2021-11-05 10:24:20|454.95|450.85|455.1|451|455.15|451.05|454.95|450.85|12
1636107870000|2021-11-05 10:24:30|455|450.9|455.02|450.92|455.12|451.02|454.98|450.88|13
1636107880000|2021-11-05 10:24:40|455.06|450.96|455.11|451.01|455.11|451.01|455.06|450.96|4
1636107890000|2021-11-05 10:24:50|455.1|451|455.06|450.96|455.17|451.07|455.06|450.96|13
1636107900000|2021-11-05 10:25:00|455.03|450.93|455.16|451.06|455.18|451.08|455.03|450.93|10
1636107910000|2021-11-05 10:25:10|455.17|451.07|455.26|451.16|455.26|451.16|455.15|451.05|10
1636107920000|2021-11-05 10:25:20|455.2|451.1|455.27|451.17|455.29|451.19|455.17|451.07|9
1636107930000|2021-11-05 10:25:30|455.28|451.18|455.15|451.05|455.28|451.18|454.97|450.87|17
1636107940000|2021-11-05 10:25:40|455.1|451|455.01|450.91|455.1|451|455.01|450.91|7
1636107950000|2021-11-05 10:25:50|455.08|450.98|455.06|450.96|455.14|451.04|454.98|450.88|7
1636107960000|2021-11-05 10:26:00|455.07|450.97|455.11|451.01|455.11|451.01|455.06|450.96|3
1636107970000|2021-11-05 10:26:10|455.12|451.02|454.96|450.86|455.12|451.02|454.96|450.86|13
1636107980000|2021-11-05 10:26:20|454.97|450.87|454.91|450.81|455.09|450.99|454.91|450.81|19
1636107990000|2021-11-05 10:26:30|454.93|450.83|455.12|451.02|455.12|451.02|454.93|450.83|10
1636108000000|2021-11-05 10:26:40|455.06|450.96|455.08|450.98|455.08|450.98|455.04|450.94|11
1636108010000|2021-11-05 10:26:50|455.1|451|455.13|451.03|455.14|451.04|455.06|450.96|9
1636108020000|2021-11-05 10:27:00|455.12|451.02|455.13|451.03|455.13|451.03|455.05|450.95|9
1636108030000|2021-11-05 10:27:10|455.17|451.07|455.04|450.94|455.17|451.07|455.02|450.92|8
1636108040000|2021-11-05 10:27:20|455.05|450.95|455.05|450.95|455.05|450.95|455.05|450.95|1
1636108050000|2021-11-05 10:27:30|455.02|450.92|455.09|450.99|455.1|451|454.94|450.84|8
1636108060000|2021-11-05 10:27:40|455.08|450.98|454.99|450.89|455.08|450.98|454.97|450.87|6
1636108070000|2021-11-05 10:27:50|454.9|450.8|454.92|450.82|454.99|450.89|454.8|450.7|14
1636108080000|2021-11-05 10:28:00|454.91|450.81|454.81|450.71|454.91|450.81|454.81|450.71|8
1636108090000|2021-11-05 10:28:10|454.82|450.72|454.83|450.73|454.83|450.73|454.82|450.72|2
1636108100000|2021-11-05 10:28:20|454.87|450.77|454.88|450.78|454.98|450.88|454.87|450.77|3
1636108110000|2021-11-05 10:28:30|454.87|450.77|454.76|450.66|454.97|450.87|454.75|450.65|11
1636108120000|2021-11-05 10:28:40|454.75|450.65|454.73|450.63|454.76|450.66|454.65|450.55|13
1636108130000|2021-11-05 10:28:50|454.67|450.57|454.46|450.36|454.67|450.57|454.46|450.36|8
1636108140000|2021-11-05 10:29:00|454.44|450.34|454.32|450.22|454.44|450.34|454.3|450.2|14
1636108150000|2021-11-05 10:29:10|454.31|450.21|454.18|450.08|454.31|450.21|454.18|450.08|6
1636108160000|2021-11-05 10:29:20|454.21|450.11|454.34|450.24|454.34|450.24|454.17|450.07|20
1636108170000|2021-11-05 10:29:30|454.35|450.25|454.16|450.06|454.35|450.25|454.12|450.02|14
1636108180000|2021-11-05 10:29:40|454.15|450.05|454.22|450.12|454.24|450.14|454.15|450.05|11
1636108190000|2021-11-05 10:29:50|454.23|450.13|453.94|449.84|454.23|450.13|453.94|449.84|18
1636108200000|2021-11-05 10:30:00|453.86|449.76|453.94|449.84|453.94|449.84|453.83|449.73|18
1636108210000|2021-11-05 10:30:10|453.95|449.85|454.07|449.97|454.12|450.02|453.95|449.85|18
1636108220000|2021-11-05 10:30:20|454.09|449.99|454.27|450.17|454.29|450.19|454.07|449.97|14
1636108230000|2021-11-05 10:30:30|454.25|450.15|454.32|450.22|454.32|450.22|454.24|450.14|4
1636108240000|2021-11-05 10:30:40|454.29|450.19|454.32|450.22|454.32|450.22|454.29|450.19|5
1636108250000|2021-11-05 10:30:50|454.38|450.28|454.4|450.3|454.4|450.3|454.3|450.2|6
1636108260000|2021-11-05 10:31:00|454.5|450.4|454.6|450.5|454.6|450.5|454.5|450.4|7
1636108270000|2021-11-05 10:31:10|454.59|450.49|454.75|450.65|454.84|450.74|454.59|450.49|10
1636108280000|2021-11-05 10:31:20|454.71|450.61|454.7|450.6|454.78|450.68|454.65|450.55|14
1636108290000|2021-11-05 10:31:30|454.69|450.59|454.69|450.59|454.69|450.59|454.63|450.53|3
1636108300000|2021-11-05 10:31:40|454.7|450.6|454.7|450.6|454.7|450.6|454.7|450.6|1
1636108310000|2021-11-05 10:31:50|454.54|450.44|454.64|450.54|454.64|450.54|454.54|450.44|3
1636108320000|2021-11-05 10:32:00|454.54|450.44|454.5|450.4|454.68|450.58|454.43|450.33|14
1636108330000|2021-11-05 10:32:10|454.51|450.41|454.54|450.44|454.58|450.48|454.34|450.24|12
1636108340000|2021-11-05 10:32:20|454.55|450.45|454.37|450.27|454.59|450.49|454.36|450.26|12
1636108350000|2021-11-05 10:32:30|454.36|450.26|454.31|450.21|454.36|450.26|454.31|450.21|7
1636108360000|2021-11-05 10:32:40|454.29|450.19|454.21|450.11|454.3|450.2|454.17|450.07|9
1636108370000|2021-11-05 10:32:50|454.2|450.1|453.99|449.89|454.28|450.18|453.99|449.89|20
1636108380000|2021-11-05 10:33:00|454.12|450.02|454.01|449.91|454.14|450.04|453.95|449.85|12
1636108390000|2021-11-05 10:33:10|454.17|450.07|454.02|449.92|454.18|450.08|453.9|449.8|7
1636108400000|2021-11-05 10:33:20|454.01|449.91|453.81|449.71|454.02|449.92|453.67|449.57|14
1636108410000|2021-11-05 10:33:30|453.8|449.7|453.79|449.69|453.85|449.75|453.6|449.5|11
1636108420000|2021-11-05 10:33:40|453.78|449.68|453.7|449.6|453.78|449.68|453.7|449.6|3
1636108430000|2021-11-05 10:33:50|453.69|449.59|453.61|449.51|453.69|449.59|453.61|449.51|14
1636108440000|2021-11-05 10:34:00|453.6|449.5|453.78|449.68|453.78|449.68|453.6|449.5|13
1636108450000|2021-11-05 10:34:10|453.79|449.69|453.73|449.63|453.79|449.69|453.7|449.6|17
1636108460000|2021-11-05 10:34:20|453.76|449.66|453.61|449.51|453.76|449.66|453.49|449.39|15
1636108470000|2021-11-05 10:34:30|453.63|449.53|453.73|449.63|453.76|449.66|453.63|449.53|12
1636108480000|2021-11-05 10:34:40|453.74|449.64|453.73|449.63|453.74|449.64|453.73|449.63|8
1636108490000|2021-11-05 10:34:50|453.74|449.64|453.59|449.49|453.75|449.65|453.49|449.39|8
1636108500000|2021-11-05 10:35:00|453.75|449.65|453.77|449.67|453.77|449.67|453.73|449.63|8
1636108510000|2021-11-05 10:35:10|453.76|449.66|453.76|449.66|453.78|449.68|453.72|449.62|18
1636108520000|2021-11-05 10:35:20|453.75|449.65|453.75|449.65|453.76|449.66|453.75|449.65|3
1636108530000|2021-11-05 10:35:30|453.74|449.64|453.74|449.64|453.74|449.64|453.74|449.64|1
1636108540000|2021-11-05 10:35:40|453.75|449.65|453.88|449.78|453.88|449.78|453.56|449.46|12
1636108550000|2021-11-05 10:35:50|453.79|449.69|453.79|449.69|453.87|449.77|453.74|449.64|6
1636108560000|2021-11-05 10:36:00|453.84|449.74|453.78|449.68|453.94|449.84|453.78|449.68|9
1636108570000|2021-11-05 10:36:10|453.88|449.78|453.93|449.83|453.93|449.83|453.88|449.78|4
1636108580000|2021-11-05 10:36:20|453.95|449.85|453.97|449.87|453.98|449.88|453.87|449.77|9
1636108590000|2021-11-05 10:36:30|453.96|449.86|453.78|449.68|453.96|449.86|453.78|449.68|10
1636108600000|2021-11-05 10:36:40|453.77|449.67|453.78|449.68|453.78|449.68|453.77|449.67|2
1636108610000|2021-11-05 10:36:50|453.76|449.66|453.76|449.66|453.76|449.66|453.76|449.66|1
1636108620000|2021-11-05 10:37:00|453.77|449.67|453.72|449.62|453.77|449.67|453.71|449.61|13
1636108630000|2021-11-05 10:37:10|453.71|449.61|453.79|449.69|453.79|449.69|453.71|449.61|19
1636108640000|2021-11-05 10:37:20|453.78|449.68|453.77|449.67|453.79|449.69|453.73|449.63|15
1636108650000|2021-11-05 10:37:30|453.78|449.68|453.67|449.57|453.79|449.69|453.65|449.55|6
1636108660000|2021-11-05 10:37:40|453.65|449.55|453.7|449.6|453.72|449.62|453.65|449.55|6
1636108670000|2021-11-05 10:37:50|453.68|449.58|453.65|449.55|453.68|449.58|453.65|449.55|3
1636108680000|2021-11-05 10:38:00|453.66|449.56|453.66|449.56|453.7|449.6|453.65|449.55|17
1636108690000|2021-11-05 10:38:10|453.68|449.58|453.67|449.57|453.7|449.6|453.66|449.56|12
1636108700000|2021-11-05 10:38:20|453.68|449.58|453.66|449.56|453.68|449.58|453.66|449.56|7
1636108710000|2021-11-05 10:38:30|453.67|449.57|453.66|449.56|453.67|449.57|453.64|449.54|9
1636108720000|2021-11-05 10:38:40|453.65|449.55|453.65|449.55|453.65|449.55|453.65|449.55|1
1636108730000|2021-11-05 10:38:50|453.66|449.56|453.65|449.55|453.67|449.57|453.65|449.55|6
1636108740000|2021-11-05 10:39:00|453.64|449.54|453.65|449.55|453.65|449.55|453.64|449.54|2
1636108750000|2021-11-05 10:39:10|453.66|449.56|453.63|449.53|453.66|449.56|453.63|449.53|4
1636108760000|2021-11-05 10:39:20|453.64|449.54|453.62|449.52|453.64|449.54|453.62|449.52|6
1636108770000|2021-11-05 10:39:30|453.63|449.53|453.62|449.52|453.63|449.53|453.61|449.51|3
1636108780000|2021-11-05 10:39:40|453.61|449.51|453.62|449.52|453.62|449.52|453.61|449.51|2
1636108790000|2021-11-05 10:39:50|453.63|449.53|453.64|449.54|453.64|449.54|453.63|449.53|2
1636108800000|2021-11-05 10:40:00|453.65|449.55|453.63|449.53|453.65|449.55|453.63|449.53|5
1636108810000|2021-11-05 10:40:10|453.62|449.52|453.56|449.46|453.63|449.53|453.56|449.46|9
1636108820000|2021-11-05 10:40:20|453.59|449.49|453.53|449.43|453.61|449.51|453.52|449.42|17
1636108830000|2021-11-05 10:40:30|453.52|449.42|453.54|449.44|453.54|449.44|453.5|449.4|10
1636108840000|2021-11-05 10:40:40|453.51|449.41|453.51|449.41|453.51|449.41|453.51|449.41|1
1636108850000|2021-11-05 10:40:50|453.52|449.42|453.51|449.41|453.52|449.42|453.51|449.41|6
1636108860000|2021-11-05 10:41:00|453.52|449.42|453.47|449.37|453.52|449.42|453.47|449.37|9
1636108870000|2021-11-05 10:41:10|453.51|449.41|453.46|449.36|453.51|449.41|453.42|449.32|6
1636108880000|2021-11-05 10:41:20|453.45|449.35|453.46|449.36|453.46|449.36|453.44|449.34|8
1636108890000|2021-11-05 10:41:30|453.47|449.37|453.06|448.96|453.51|449.41|453.05|448.95|20
1636108900000|2021-11-05 10:41:40|453.05|448.95|453.02|448.92|453.05|448.95|452.96|448.86|17
1636108910000|2021-11-05 10:41:50|453.01|448.91|453.04|448.94|453.04|448.94|452.97|448.87|13
1636108920000|2021-11-05 10:42:00|453|448.9|452.95|448.85|453.02|448.92|452.94|448.84|11
1636108930000|2021-11-05 10:42:10|452.94|448.84|452.91|448.81|452.95|448.85|452.91|448.81|5
1636108940000|2021-11-05 10:42:20|452.93|448.83|452.94|448.84|452.95|448.85|452.93|448.83|7
1636108950000|2021-11-05 10:42:30|452.93|448.83|452.84|448.74|452.93|448.83|452.84|448.74|6
1636108960000|2021-11-05 10:42:40|452.83|448.73|452.85|448.75|452.86|448.76|452.81|448.71|10
1636108970000|2021-11-05 10:42:50|452.84|448.74|452.6|448.5|452.84|448.74|452.6|448.5|10
1636108980000|2021-11-05 10:43:00|452.61|448.51|452.75|448.65|452.75|448.65|452.51|448.41|23
1636108990000|2021-11-05 10:43:10|452.76|448.66|452.81|448.71|452.85|448.75|452.76|448.66|9
1636109000000|2021-11-05 10:43:20|452.87|448.77|452.75|448.65|452.87|448.77|452.7|448.6|17
1636109010000|2021-11-05 10:43:30|452.74|448.64|452.73|448.63|452.75|448.65|452.69|448.59|11
1636109020000|2021-11-05 10:43:40|452.74|448.64|452.78|448.68|452.82|448.72|452.73|448.63|9
1636109030000|2021-11-05 10:43:50|452.79|448.69|452.84|448.74|452.85|448.75|452.78|448.68|12
1636109040000|2021-11-05 10:44:00|452.83|448.73|452.85|448.75|452.85|448.75|452.83|448.73|3
1636109050000|2021-11-05 10:44:10|452.93|448.83|452.92|448.82|452.93|448.83|452.92|448.82|2
1636109060000|2021-11-05 10:44:20|452.93|448.83|453.03|448.93|453.03|448.93|452.9|448.8|8
1636109070000|2021-11-05 10:44:30|453.01|448.91|453.08|448.98|453.08|448.98|452.98|448.88|11
1636109080000|2021-11-05 10:44:40|453.07|448.97|453.09|448.99|453.09|448.99|453.06|448.96|13
1636109090000|2021-11-05 10:44:50|453.08|448.98|453.07|448.97|453.08|448.98|453.06|448.96|6
1636109100000|2021-11-05 10:45:00|453.06|448.96|453.05|448.95|453.07|448.97|453.05|448.95|6
1636109110000|2021-11-05 10:45:10|453.09|448.99|452.83|448.73|453.09|448.99|452.7|448.6|19
1636109120000|2021-11-05 10:45:20|452.8|448.7|452.8|448.7|452.89|448.79|452.8|448.7|15
1636109130000|2021-11-05 10:45:30|452.82|448.72|452.9|448.8|452.9|448.8|452.82|448.72|5
1636109140000|2021-11-05 10:45:40|452.92|448.82|453.09|448.99|453.16|449.06|452.9|448.8|18
1636109150000|2021-11-05 10:45:50|453.1|449|452.99|448.89|453.13|449.03|452.99|448.89|20
1636109160000|2021-11-05 10:46:00|453|448.9|452.98|448.88|453|448.9|452.91|448.81|16
1636109170000|2021-11-05 10:46:10|452.93|448.83|452.75|448.65|452.93|448.83|452.73|448.63|25
1636109180000|2021-11-05 10:46:20|452.72|448.62|452.73|448.63|452.8|448.7|452.62|448.52|22
1636109190000|2021-11-05 10:46:30|452.72|448.62|452.7|448.6|452.72|448.62|452.7|448.6|2
1636109200000|2021-11-05 10:46:40|452.74|448.64|452.72|448.62|452.74|448.64|452.7|448.6|4
1636109210000|2021-11-05 10:46:50|452.71|448.61|452.5|448.4|452.71|448.61|452.5|448.4|19
1636109220000|2021-11-05 10:47:00|452.51|448.41|452.5|448.4|452.53|448.43|452.5|448.4|4
1636109230000|2021-11-05 10:47:10|452.53|448.43|452.5|448.4|452.57|448.47|452.45|448.35|17
1636109240000|2021-11-05 10:47:20|452.49|448.39|452.57|448.47|452.6|448.5|452.49|448.39|17
1636109250000|2021-11-05 10:47:30|452.56|448.46|452.54|448.44|452.74|448.64|452.54|448.44|21
1636109260000|2021-11-05 10:47:40|452.52|448.42|452.52|448.42|452.68|448.58|452.43|448.33|12
1636109270000|2021-11-05 10:47:50|452.47|448.37|452.44|448.34|452.52|448.42|452.44|448.34|18
1636109280000|2021-11-05 10:48:00|452.41|448.31|452.39|448.29|452.43|448.33|452.39|448.29|5
1636109290000|2021-11-05 10:48:10|452.38|448.28|452.42|448.32|452.42|448.32|452.37|448.27|12
1636109300000|2021-11-05 10:48:20|452.4|448.3|452.39|448.29|452.42|448.32|452.37|448.27|11
1636109310000|2021-11-05 10:48:30|452.4|448.3|452.4|448.3|452.48|448.38|452.37|448.27|19
1636109320000|2021-11-05 10:48:40|452.37|448.27|452.32|448.22|452.37|448.27|452.32|448.22|4
1636109330000|2021-11-05 10:48:50|452.33|448.23|452.31|448.21|452.33|448.23|452.31|448.21|3
1636109340000|2021-11-05 10:49:00|452.32|448.22|452.32|448.22|452.32|448.22|452.31|448.21|3
1636109350000|2021-11-05 10:49:10|452.33|448.23|452.35|448.25|452.44|448.34|452.3|448.2|16
1636109360000|2021-11-05 10:49:20|452.32|448.22|452.33|448.23|452.38|448.28|452.31|448.21|19
1636109370000|2021-11-05 10:49:30|452.32|448.22|452.36|448.26|452.36|448.26|452.32|448.22|2
1636109380000|2021-11-05 10:49:40|452.35|448.25|452.36|448.26|452.36|448.26|452.35|448.25|2
1636109390000|2021-11-05 10:49:50|452.31|448.21|452.31|448.21|452.32|448.22|452.31|448.21|3
1636109400000|2021-11-05 10:50:00|452.32|448.22|452.31|448.21|452.32|448.22|452.31|448.21|2
1636109410000|2021-11-05 10:50:10|452.3|448.2|452.31|448.21|452.38|448.28|452.3|448.2|10
1636109420000|2021-11-05 10:50:20|452.3|448.2|452.48|448.38|452.5|448.4|452.3|448.2|26
1636109430000|2021-11-05 10:50:30|452.47|448.37|452.37|448.27|452.52|448.42|452.36|448.26|12
1636109440000|2021-11-05 10:50:40|452.42|448.32|452.36|448.26|452.43|448.33|452.23|448.13|12
1636109450000|2021-11-05 10:50:50|452.35|448.25|452.35|448.25|452.35|448.25|452.35|448.25|1
1636109460000|2021-11-05 10:51:00|452.34|448.24|452.36|448.26|452.36|448.26|452.31|448.21|7
1636109470000|2021-11-05 10:51:10|452.37|448.27|452.37|448.27|452.38|448.28|452.37|448.27|3
1636109480000|2021-11-05 10:51:20|452.39|448.29|452.43|448.33|452.43|448.33|452.38|448.28|8
1636109490000|2021-11-05 10:51:30|452.4|448.3|452.46|448.36|452.49|448.39|452.3|448.2|14
1636109500000|2021-11-05 10:51:40|452.45|448.35|452.35|448.25|452.49|448.39|452.31|448.21|14
1636109510000|2021-11-05 10:51:50|452.34|448.24|452.31|448.21|452.36|448.26|452.3|448.2|7
1636109520000|2021-11-05 10:52:00|452.3|448.2|452.3|448.2|452.3|448.2|452.3|448.2|1
1636109530000|2021-11-05 10:52:10|452.32|448.22|452.31|448.21|452.32|448.22|452.28|448.18|6
1636109540000|2021-11-05 10:52:20|452.32|448.22|452.27|448.17|452.33|448.23|452.26|448.16|13
1636109550000|2021-11-05 10:52:30|452.26|448.16|452.41|448.31|452.48|448.38|452.2|448.1|20
1636109560000|2021-11-05 10:52:40|452.4|448.3|452.41|448.31|452.43|448.33|452.33|448.23|13
1636109570000|2021-11-05 10:52:50|452.39|448.29|452.33|448.23|452.43|448.33|452.28|448.18|14
1636109580000|2021-11-05 10:53:00|452.37|448.27|452.34|448.24|452.37|448.27|452.33|448.23|3
1636109590000|2021-11-05 10:53:10|452.33|448.23|452.52|448.42|452.55|448.45|452.33|448.23|16
1636109600000|2021-11-05 10:53:20|452.55|448.45|452.55|448.45|452.56|448.46|452.54|448.44|7
1636109610000|2021-11-05 10:53:30|452.56|448.46|452.61|448.51|452.69|448.59|452.56|448.46|7
1636109620000|2021-11-05 10:53:40|452.64|448.54|452.57|448.47|452.76|448.66|452.56|448.46|19
1636109630000|2021-11-05 10:53:50|452.56|448.46|452.62|448.52|452.62|448.52|452.54|448.44|12
1636109640000|2021-11-05 10:54:00|452.63|448.53|452.55|448.45|452.63|448.53|452.51|448.41|8
1636109650000|2021-11-05 10:54:10|452.62|448.52|452.66|448.56|452.67|448.57|452.55|448.45|14
1636109660000|2021-11-05 10:54:20|452.67|448.57|452.68|448.58|452.8|448.7|452.6|448.5|17
1636109670000|2021-11-05 10:54:30|452.69|448.59|452.58|448.48|452.69|448.59|452.55|448.45|9
1636109680000|2021-11-05 10:54:40|452.6|448.5|452.79|448.69|452.79|448.69|452.58|448.48|17
1636109690000|2021-11-05 10:54:50|452.8|448.7|452.83|448.73|452.83|448.73|452.7|448.6|9
1636109700000|2021-11-05 10:55:00|452.77|448.67|452.96|448.86|452.99|448.89|452.77|448.67|9
1636109710000|2021-11-05 10:55:10|452.94|448.84|453.06|448.96|453.06|448.96|452.91|448.81|19
1636109720000|2021-11-05 10:55:20|453.07|448.97|453.11|449.01|453.11|449.01|453.02|448.92|9
1636109730000|2021-11-05 10:55:30|453.13|449.03|453.29|449.19|453.35|449.25|453.13|449.03|11
1636109740000|2021-11-05 10:55:40|453.52|449.42|453.67|449.57|453.81|449.71|453.51|449.41|16
1636109750000|2021-11-05 10:55:50|453.66|449.56|453.67|449.57|453.79|449.69|453.66|449.56|15
1636109760000|2021-11-05 10:56:00|453.68|449.58|453.63|449.53|453.68|449.58|453.5|449.4|13
1636109770000|2021-11-05 10:56:10|453.62|449.52|453.68|449.58|453.74|449.64|453.61|449.51|11
1636109780000|2021-11-05 10:56:20|453.69|449.59|453.69|449.59|453.75|449.65|453.68|449.58|6
1636109790000|2021-11-05 10:56:30|453.68|449.58|453.68|449.58|453.68|449.58|453.68|449.58|1
1636109800000|2021-11-05 10:56:40|453.71|449.61|453.53|449.43|453.71|449.61|453.53|449.43|8
1636109810000|2021-11-05 10:56:50|453.52|449.42|453.35|449.25|453.52|449.42|453.35|449.25|9
1636109820000|2021-11-05 10:57:00|453.33|449.23|453.34|449.24|453.34|449.24|453.32|449.22|4
1636109830000|2021-11-05 10:57:10|453.33|449.23|453.39|449.29|453.48|449.38|453.33|449.23|17
1636109840000|2021-11-05 10:57:20|453.42|449.32|453.38|449.28|453.52|449.42|453.38|449.28|17
1636109850000|2021-11-05 10:57:30|453.46|449.36|453.36|449.26|453.48|449.38|453.29|449.19|12
1636109860000|2021-11-05 10:57:40|453.37|449.27|453.42|449.32|453.45|449.35|453.32|449.22|15
1636109870000|2021-11-05 10:57:50|453.39|449.29|453.41|449.31|453.41|449.31|453.34|449.24|10
1636109880000|2021-11-05 10:58:00|453.38|449.28|453.57|449.47|453.57|449.47|453.38|449.28|5
1636109890000|2021-11-05 10:58:10|453.56|449.46|453.47|449.37|453.59|449.49|453.45|449.35|7
1636109900000|2021-11-05 10:58:20|453.48|449.38|453.47|449.37|453.5|449.4|453.47|449.37|4
1636109910000|2021-11-05 10:58:30|453.49|449.39|453.45|449.35|453.6|449.5|453.45|449.35|8
1636109920000|2021-11-05 10:58:40|453.47|449.37|453.48|449.38|453.55|449.45|453.46|449.36|6
1636109930000|2021-11-05 10:58:50|453.47|449.37|453.39|449.29|453.47|449.37|453.37|449.27|15
1636109940000|2021-11-05 10:59:00|453.41|449.31|453.42|449.32|453.42|449.32|453.35|449.25|9
1636109950000|2021-11-05 10:59:10|453.41|449.31|453|448.9|453.45|449.35|453|448.9|16
1636109960000|2021-11-05 10:59:20|453.03|448.93|452.99|448.89|453.07|448.97|452.95|448.85|16
1636109970000|2021-11-05 10:59:30|452.97|448.87|452.99|448.89|453.01|448.91|452.97|448.87|6
1636109980000|2021-11-05 10:59:40|453|448.9|453|448.9|453.01|448.91|452.99|448.89|7
1636109990000|2021-11-05 10:59:50|453.01|448.91|453.15|449.05|453.15|449.05|453|448.9|6
1636110000000|2021-11-05 11:00:00|453.16|449.06|453.17|449.07|453.21|449.11|453.15|449.05|7
1636110010000|2021-11-05 11:00:10|453.12|449.02|452.69|448.59|453.13|449.03|452.64|448.54|22
1636110020000|2021-11-05 11:00:20|452.65|448.55|452.61|448.51|452.65|448.55|452.59|448.49|8
1636110030000|2021-11-05 11:00:30|452.64|448.54|452.81|448.71|452.81|448.71|452.64|448.54|17
1636110040000|2021-11-05 11:00:40|452.82|448.72|452.79|448.69|452.82|448.72|452.71|448.61|12
1636110050000|2021-11-05 11:00:50|452.76|448.66|452.75|448.65|452.76|448.66|452.75|448.65|2
1636110060000|2021-11-05 11:01:00|452.76|448.66|452.76|448.66|452.77|448.67|452.75|448.65|4
1636110070000|2021-11-05 11:01:10|452.77|448.67|452.78|448.68|452.79|448.69|452.77|448.67|4
1636110080000|2021-11-05 11:01:20|452.79|448.69|452.85|448.75|452.95|448.85|452.76|448.66|22
1636110090000|2021-11-05 11:01:30|452.89|448.79|452.79|448.69|452.89|448.79|452.79|448.69|7
1636110100000|2021-11-05 11:01:40|452.8|448.7|452.84|448.74|453.05|448.95|452.74|448.64|14
1636110110000|2021-11-05 11:01:50|452.83|448.73|452.84|448.74|452.86|448.76|452.78|448.68|13
1636110120000|2021-11-05 11:02:00|452.86|448.76|452.74|448.64|452.88|448.78|452.73|448.63|13
1636110130000|2021-11-05 11:02:10|452.86|448.76|452.78|448.68|452.89|448.79|452.62|448.52|17
1636110140000|2021-11-05 11:02:20|452.74|448.64|452.74|448.64|452.76|448.66|452.68|448.58|9
1636110150000|2021-11-05 11:02:30|452.72|448.62|452.72|448.62|452.76|448.66|452.69|448.59|10
1636110160000|2021-11-05 11:02:40|452.73|448.63|452.74|448.64|452.76|448.66|452.69|448.59|8
1636110170000|2021-11-05 11:02:50|452.77|448.67|452.77|448.67|452.85|448.75|452.76|448.66|15
1636110180000|2021-11-05 11:03:00|452.76|448.66|452.89|448.79|452.89|448.79|452.75|448.65|14
1636110190000|2021-11-05 11:03:10|452.83|448.73|452.99|448.89|452.99|448.89|452.83|448.73|12
1636110200000|2021-11-05 11:03:20|453.02|448.92|453.16|449.06|453.18|449.08|453.02|448.92|13
1636110210000|2021-11-05 11:03:30|453.19|449.09|453.26|449.16|453.3|449.2|453.16|449.06|14
1636110220000|2021-11-05 11:03:40|453.3|449.2|453.32|449.22|453.46|449.36|453.26|449.16|11
1636110230000|2021-11-05 11:03:50|453.3|449.2|453.52|449.42|453.56|449.46|453.3|449.2|15
1636110240000|2021-11-05 11:04:00|453.56|449.46|453.2|449.1|453.56|449.46|453.2|449.1|9
1636110250000|2021-11-05 11:04:10|453.24|449.14|453.2|449.1|453.45|449.35|453.2|449.1|15
1636110260000|2021-11-05 11:04:20|453.25|449.15|453.28|449.18|453.35|449.25|453.2|449.1|11
1636110270000|2021-11-05 11:04:30|453.33|449.23|453.29|449.19|453.33|449.23|453.28|449.18|3
1636110280000|2021-11-05 11:04:40|453.31|449.21|453.66|449.56|453.66|449.56|453.31|449.21|17
1636110290000|2021-11-05 11:04:50|453.68|449.58|453.72|449.62|453.77|449.67|453.68|449.58|9
1636110300000|2021-11-05 11:05:00|453.66|449.56|453.75|449.65|453.84|449.74|453.66|449.56|14
1636110310000|2021-11-05 11:05:10|453.77|449.67|453.77|449.67|453.78|449.68|453.7|449.6|12
1636110320000|2021-11-05 11:05:20|453.74|449.64|453.6|449.5|453.74|449.64|453.6|449.5|10
1636110330000|2021-11-05 11:05:30|453.65|449.55|453.8|449.7|453.82|449.72|453.65|449.55|8
1636110340000|2021-11-05 11:05:40|453.81|449.71|453.82|449.72|453.89|449.79|453.81|449.71|9
1636110350000|2021-11-05 11:05:50|453.84|449.74|453.69|449.59|453.86|449.76|453.69|449.59|11
1636110360000|2021-11-05 11:06:00|453.67|449.57|453.37|449.27|453.69|449.59|453.33|449.23|27
1636110370000|2021-11-05 11:06:10|453.36|449.26|453.3|449.2|453.37|449.27|453.22|449.12|26
1636110380000|2021-11-05 11:06:20|453.12|449.02|453.01|448.91|453.13|449.03|452.99|448.89|18
1636110390000|2021-11-05 11:06:30|452.94|448.84|452.61|448.51|452.97|448.87|452.6|448.5|25
1636110400000|2021-11-05 11:06:40|452.64|448.54|452.55|448.45|452.67|448.57|452.53|448.43|15
1636110410000|2021-11-05 11:06:50|452.56|448.46|452.49|448.39|452.56|448.46|452.34|448.24|14
1636110420000|2021-11-05 11:07:00|452.46|448.36|452.54|448.44|452.54|448.44|452.41|448.31|10
1636110430000|2021-11-05 11:07:10|452.51|448.41|452.65|448.55|452.81|448.71|452.44|448.34|16
1636110440000|2021-11-05 11:07:20|452.87|448.77|452.8|448.7|452.89|448.79|452.7|448.6|22
1636110450000|2021-11-05 11:07:30|452.84|448.74|453.21|449.11|453.23|449.13|452.84|448.74|19
1636110460000|2021-11-05 11:07:40|453.23|449.13|453.22|449.12|453.24|449.14|453.2|449.1|9
1636110470000|2021-11-05 11:07:50|453.2|449.1|453.22|449.12|453.28|449.18|453.2|449.1|17
1636110480000|2021-11-05 11:08:00|453.23|449.13|452.93|448.83|453.23|449.13|452.93|448.83|10
1636110490000|2021-11-05 11:08:10|452.9|448.8|452.89|448.79|453.14|449.04|452.89|448.79|16
1636110500000|2021-11-05 11:08:20|452.9|448.8|452.79|448.69|452.9|448.8|452.77|448.67|11
1636110510000|2021-11-05 11:08:30|452.85|448.75|452.93|448.83|453|448.9|452.8|448.7|13
1636110520000|2021-11-05 11:08:40|452.97|448.87|452.89|448.79|453|448.9|452.89|448.79|13
1636110530000|2021-11-05 11:08:50|452.93|448.83|452.83|448.73|452.93|448.83|452.8|448.7|18
1636110540000|2021-11-05 11:09:00|452.85|448.75|453.13|449.03|453.13|449.03|452.8|448.7|13
1636110550000|2021-11-05 11:09:10|452.9|448.8|453.1|449|453.15|449.05|452.9|448.8|21
1636110560000|2021-11-05 11:09:20|453.2|449.1|453.17|449.07|453.32|449.22|453.09|448.99|22
1636110570000|2021-11-05 11:09:30|453.26|449.16|453.12|449.02|453.26|449.16|453.1|449|16
1636110580000|2021-11-05 11:09:40|453.13|449.03|453.27|449.17|453.29|449.19|453.05|448.95|16
1636110590000|2021-11-05 11:09:50|453.29|449.19|453.32|449.22|453.37|449.27|453.23|449.13|6
1636110600000|2021-11-05 11:10:00|453.33|449.23|453.43|449.33|453.56|449.46|453.33|449.23|14
1636110610000|2021-11-05 11:10:10|453.45|449.35|453.39|449.29|453.56|449.46|453.3|449.2|15
1636110620000|2021-11-05 11:10:20|453.4|449.3|453.47|449.37|453.47|449.37|453.37|449.27|14
1636110630000|2021-11-05 11:10:30|453.42|449.32|453.45|449.35|453.46|449.36|453.42|449.32|8
1636110640000|2021-11-05 11:10:40|453.43|449.33|453.44|449.34|453.47|449.37|453.4|449.3|11
1636110650000|2021-11-05 11:10:50|453.59|449.49|453.44|449.34|453.59|449.49|453.44|449.34|7
1636110660000|2021-11-05 11:11:00|453.45|449.35|453.41|449.31|453.48|449.38|453.3|449.2|15
1636110670000|2021-11-05 11:11:10|453.44|449.34|453.5|449.4|453.56|449.46|453.36|449.26|21
1636110680000|2021-11-05 11:11:20|453.66|449.56|453.52|449.42|453.7|449.6|453.5|449.4|8
1636110690000|2021-11-05 11:11:30|453.49|449.39|453.51|449.41|453.54|449.44|453.49|449.39|4
1636110700000|2021-11-05 11:11:40|453.52|449.42|453.5|449.4|453.52|449.42|453.5|449.4|7
1636110710000|2021-11-05 11:11:50|453.52|449.42|453.25|449.15|453.54|449.44|453.25|449.15|16
1636110720000|2021-11-05 11:12:00|453.26|449.16|453.09|448.99|453.26|449.16|453.09|448.99|13
1636110730000|2021-11-05 11:12:10|453|448.9|452.69|448.59|453|448.9|452.69|448.59|12
1636110740000|2021-11-05 11:12:20|452.66|448.56|452.47|448.37|452.82|448.72|452.47|448.37|21
1636110750000|2021-11-05 11:12:30|452.49|448.39|452.34|448.24|452.5|448.4|452.3|448.2|23
1636110760000|2021-11-05 11:12:40|452.35|448.25|452.32|448.22|452.42|448.32|452.32|448.22|9
1636110770000|2021-11-05 11:12:50|452.41|448.31|452.4|448.3|452.48|448.38|452.22|448.12|9
1636110780000|2021-11-05 11:13:00|452.34|448.24|452.08|447.98|452.39|448.29|452|447.9|20
1636110790000|2021-11-05 11:13:10|452.09|447.99|451.96|447.86|452.22|448.12|451.96|447.86|20
1636110800000|2021-11-05 11:13:20|452.11|448.01|451.82|447.72|452.11|448.01|451.7|447.6|14
1636110810000|2021-11-05 11:13:30|451.84|447.74|452|447.9|452.04|447.94|451.72|447.62|14
1636110820000|2021-11-05 11:13:40|452.06|447.96|452.38|448.28|452.38|448.28|452.06|447.96|11
1636110830000|2021-11-05 11:13:50|452.36|448.26|452.32|448.22|452.43|448.33|452.31|448.21|9
1636110840000|2021-11-05 11:14:00|452.27|448.17|452.15|448.05|452.27|448.17|451.96|447.86|11
1636110850000|2021-11-05 11:14:10|452.2|448.1|452.4|448.3|452.4|448.3|452.2|448.1|11
1636110860000|2021-11-05 11:14:20|452.42|448.32|452.51|448.41|452.57|448.47|452.31|448.21|25
1636110870000|2021-11-05 11:14:30|452.4|448.3|452.1|448|452.54|448.44|452.1|448|27
1636110880000|2021-11-05 11:14:40|452.13|448.03|452.3|448.2|452.45|448.35|452.06|447.96|20
1636110890000|2021-11-05 11:14:50|452.34|448.24|452.65|448.55|452.65|448.55|452.34|448.24|17
1636110900000|2021-11-05 11:15:00|452.66|448.56|452.5|448.4|452.66|448.56|452.5|448.4|29
1636110910000|2021-11-05 11:15:10|452.53|448.43|452.85|448.75|452.85|448.75|452.5|448.4|13
1636110920000|2021-11-05 11:15:20|452.7|448.6|452.63|448.53|452.87|448.77|452.57|448.47|25
1636110930000|2021-11-05 11:15:30|452.4|448.3|452.61|448.51|452.62|448.52|452.4|448.3|16
1636110940000|2021-11-05 11:15:40|452.53|448.43|452.6|448.5|452.7|448.6|452.53|448.43|28
1636110950000|2021-11-05 11:15:50|452.63|448.53|452.67|448.57|452.71|448.61|452.6|448.5|22
1636110960000|2021-11-05 11:16:00|452.68|448.58|452.41|448.31|452.68|448.58|452.4|448.3|14
1636110970000|2021-11-05 11:16:10|452.42|448.32|452.39|448.29|452.5|448.4|452.38|448.28|11
1636110980000|2021-11-05 11:16:20|452.38|448.28|452.07|447.97|452.38|448.28|452.07|447.97|16
1636110990000|2021-11-05 11:16:30|452.09|447.99|452.04|447.94|452.11|448.01|452.04|447.94|8
1636111000000|2021-11-05 11:16:40|451.97|447.87|451.96|447.86|452.05|447.95|451.95|447.85|12
1636111010000|2021-11-05 11:16:50|451.94|447.84|451.94|447.84|452.07|447.97|451.9|447.8|21
1636111020000|2021-11-05 11:17:00|451.95|447.85|451.96|447.86|451.99|447.89|451.85|447.75|22
1636111030000|2021-11-05 11:17:10|452.05|447.95|452.2|448.1|452.2|448.1|452.02|447.92|18
1636111040000|2021-11-05 11:17:20|452.13|448.03|452.46|448.36|452.46|448.36|452.13|448.03|11
1636111050000|2021-11-05 11:17:30|452.44|448.34|452.46|448.36|452.54|448.44|452.44|448.34|13
1636111060000|2021-11-05 11:17:40|452.52|448.42|452.54|448.44|452.55|448.45|452.43|448.33|16
1636111070000|2021-11-05 11:17:50|452.55|448.45|452.73|448.63|452.73|448.63|452.5|448.4|14
1636111080000|2021-11-05 11:18:00|452.76|448.66|452.59|448.49|452.76|448.66|452.58|448.48|9
1636111090000|2021-11-05 11:18:10|452.55|448.45|452.39|448.29|452.55|448.45|452.39|448.29|10
1636111100000|2021-11-05 11:18:20|452.26|448.16|452.35|448.25|452.45|448.35|452.25|448.15|22
1636111110000|2021-11-05 11:18:30|452.38|448.28|452.48|448.38|452.53|448.43|452.34|448.24|17
1636111120000|2021-11-05 11:18:40|452.52|448.42|452.71|448.61|452.71|448.61|452.5|448.4|19
1636111130000|2021-11-05 11:18:50|452.6|448.5|452.67|448.57|452.7|448.6|452.53|448.43|19
1636111140000|2021-11-05 11:19:00|452.65|448.55|452.53|448.43|452.65|448.55|452.52|448.42|15
1636111150000|2021-11-05 11:19:10|452.63|448.53|452.49|448.39|452.66|448.56|452.42|448.32|18
1636111160000|2021-11-05 11:19:20|452.42|448.32|452.28|448.18|452.54|448.44|452.18|448.08|21
1636111170000|2021-11-05 11:19:30|452.27|448.17|452.22|448.12|452.27|448.17|452.2|448.1|9
1636111180000|2021-11-05 11:19:40|452.21|448.11|452.2|448.1|452.22|448.12|452.17|448.07|17
1636111190000|2021-11-05 11:19:50|452.19|448.09|452.17|448.07|452.19|448.09|452.16|448.06|9
1636111200000|2021-11-05 11:20:00|452.16|448.06|452.18|448.08|452.19|448.09|452.16|448.06|5
1636111210000|2021-11-05 11:20:10|452.19|448.09|452.28|448.18|452.29|448.19|452.13|448.03|11
1636111220000|2021-11-05 11:20:20|452.29|448.19|452.19|448.09|452.36|448.26|452.1|448|19
1636111230000|2021-11-05 11:20:30|452.16|448.06|452.39|448.29|452.39|448.29|452.16|448.06|17
1636111240000|2021-11-05 11:20:40|452.38|448.28|452.19|448.09|452.38|448.28|452.18|448.08|15
1636111250000|2021-11-05 11:20:50|452.35|448.25|452.32|448.22|452.38|448.28|452.23|448.13|17
1636111260000|2021-11-05 11:21:00|452.26|448.16|452.37|448.27|452.37|448.27|452.22|448.12|8
1636111270000|2021-11-05 11:21:10|452.4|448.3|452.47|448.37|452.51|448.41|452.34|448.24|13
1636111280000|2021-11-05 11:21:20|452.4|448.3|451.96|447.86|452.47|448.37|451.96|447.86|24
1636111290000|2021-11-05 11:21:30|451.94|447.84|451.88|447.78|451.98|447.88|451.8|447.7|19
1636111300000|2021-11-05 11:21:40|451.87|447.77|451.95|447.85|452|447.9|451.78|447.68|17
1636111310000|2021-11-05 11:21:50|451.89|447.79|451.9|447.8|451.99|447.89|451.89|447.79|6
1636111320000|2021-11-05 11:22:00|451.88|447.78|451.95|447.85|451.96|447.86|451.88|447.78|5
1636111330000|2021-11-05 11:22:10|451.97|447.87|451.88|447.78|451.97|447.87|451.87|447.77|10
1636111340000|2021-11-05 11:22:20|451.91|447.81|452.14|448.04|452.14|448.04|451.91|447.81|20
1636111350000|2021-11-05 11:22:30|452.11|448.01|451.96|447.86|452.11|448.01|451.96|447.86|13
1636111360000|2021-11-05 11:22:40|451.93|447.83|451.94|447.84|451.94|447.84|451.89|447.79|7
1636111370000|2021-11-05 11:22:50|451.93|447.83|451.85|447.75|451.95|447.85|451.85|447.75|4
1636111380000|2021-11-05 11:23:00|451.89|447.79|451.86|447.76|451.89|447.79|451.82|447.72|6
1636111390000|2021-11-05 11:23:10|451.83|447.73|451.85|447.75|451.85|447.75|451.83|447.73|2
1636111400000|2021-11-05 11:23:20|451.95|447.85|451.8|447.7|451.95|447.85|451.78|447.68|17
1636111410000|2021-11-05 11:23:30|451.79|447.69|451.76|447.66|451.79|447.69|451.7|447.6|15
1636111420000|2021-11-05 11:23:40|451.72|447.62|451.65|447.55|451.73|447.63|451.48|447.38|27
1636111430000|2021-11-05 11:23:50|451.81|447.71|452.2|448.1|452.2|448.1|451.81|447.71|20
1636111440000|2021-11-05 11:24:00|452.25|448.15|451.97|447.87|452.36|448.26|451.97|447.87|26
1636111450000|2021-11-05 11:24:10|451.96|447.86|451.79|447.69|451.96|447.86|451.79|447.69|10
1636111460000|2021-11-05 11:24:20|451.75|447.65|451.63|447.53|451.75|447.65|451.52|447.42|23
1636111470000|2021-11-05 11:24:30|451.62|447.52|452|447.9|452.02|447.92|451.58|447.48|20
1636111480000|2021-11-05 11:24:40|452.1|448|452.35|448.25|452.48|448.38|452.02|447.92|24
1636111490000|2021-11-05 11:24:50|452.33|448.23|452.16|448.06|452.35|448.25|452.1|448|20
1636111500000|2021-11-05 11:25:00|452.23|448.13|452.22|448.12|452.27|448.17|452.21|448.11|11
1636111510000|2021-11-05 11:25:10|452.19|448.09|452.2|448.1|452.2|448.1|452.16|448.06|12
1636111520000|2021-11-05 11:25:20|452.19|448.09|452.13|448.03|452.27|448.17|452.13|448.03|12
1636111530000|2021-11-05 11:25:30|452.05|447.95|452.24|448.14|452.34|448.24|452.05|447.95|17
1636111540000|2021-11-05 11:25:40|452.25|448.15|452.18|448.08|452.32|448.22|452.05|447.95|21
1636111550000|2021-11-05 11:25:50|452.16|448.06|452.21|448.11|452.23|448.13|452.08|447.98|12
1636111560000|2021-11-05 11:26:00|452.22|448.12|452.29|448.19|452.39|448.29|452.08|447.98|20
1636111570000|2021-11-05 11:26:10|452.26|448.16|452.15|448.05|452.29|448.19|452.14|448.04|10
1636111580000|2021-11-05 11:26:20|452.14|448.04|452.23|448.13|452.23|448.13|452.14|448.04|6
1636111590000|2021-11-05 11:26:30|452.2|448.1|452.34|448.24|452.34|448.24|452.2|448.1|9
1636111600000|2021-11-05 11:26:40|452.36|448.26|452.36|448.26|452.36|448.26|452.35|448.25|3
1636111610000|2021-11-05 11:26:50|452.37|448.27|452.38|448.28|452.38|448.28|452.36|448.26|4
1636111620000|2021-11-05 11:27:00|452.35|448.25|452.35|448.25|452.35|448.25|452.35|448.25|1
1636111630000|2021-11-05 11:27:10|452.36|448.26|452.58|448.48|452.58|448.48|452.33|448.23|15
1636111640000|2021-11-05 11:27:20|452.59|448.49|452.56|448.46|452.6|448.5|452.53|448.43|11
1636111650000|2021-11-05 11:27:30|452.54|448.44|452.55|448.45|452.55|448.45|452.54|448.44|4
1636111660000|2021-11-05 11:27:40|452.56|448.46|452.62|448.52|452.63|448.53|452.53|448.43|6
1636111670000|2021-11-05 11:27:50|452.63|448.53|452.7|448.6|452.7|448.6|452.62|448.52|6
1636111680000|2021-11-05 11:28:00|452.73|448.63|452.62|448.52|452.73|448.63|452.6|448.5|14
1636111690000|2021-11-05 11:28:10|452.63|448.53|452.64|448.54|452.64|448.54|452.59|448.49|11
1636111700000|2021-11-05 11:28:20|452.65|448.55|452.73|448.63|452.74|448.64|452.61|448.51|11
1636111710000|2021-11-05 11:28:30|452.74|448.64|452.63|448.53|452.75|448.65|452.62|448.52|8
1636111720000|2021-11-05 11:28:40|452.64|448.54|452.6|448.5|452.74|448.64|452.58|448.48|9
1636111730000|2021-11-05 11:28:50|452.59|448.49|452.58|448.48|452.59|448.49|452.58|448.48|2
1636111740000|2021-11-05 11:29:00|452.57|448.47|452.5|448.4|452.59|448.49|452.45|448.35|7
1636111750000|2021-11-05 11:29:10|452.46|448.36|452.37|448.27|452.5|448.4|452.37|448.27|15
1636111760000|2021-11-05 11:29:20|452.41|448.31|452.4|448.3|452.41|448.31|452.4|448.3|2
1636111770000|2021-11-05 11:29:30|452.39|448.29|452.36|448.26|452.39|448.29|452.35|448.25|5
1636111780000|2021-11-05 11:29:40|452.37|448.27|452.31|448.21|452.37|448.27|452.31|448.21|9
1636111790000|2021-11-05 11:29:50|452.26|448.16|452.3|448.2|452.33|448.23|452.16|448.06|12
1636111800000|2021-11-05 11:30:00|452.35|448.25|452.45|448.35|452.45|448.35|452.35|448.25|13
1636111810000|2021-11-05 11:30:10|452.43|448.33|452.44|448.34|452.48|448.38|452.4|448.3|12
1636111820000|2021-11-05 11:30:20|452.4|448.3|452.37|448.27|452.44|448.34|452.36|448.26|12
1636111830000|2021-11-05 11:30:30|452.36|448.26|452.27|448.17|452.37|448.27|452.24|448.14|23
1636111840000|2021-11-05 11:30:40|452.25|448.15|452.28|448.18|452.36|448.26|452.24|448.14|12
1636111850000|2021-11-05 11:30:50|452.25|448.15|452.36|448.26|452.36|448.26|452.24|448.14|21
1636111860000|2021-11-05 11:31:00|452.35|448.25|452.33|448.23|452.37|448.27|452.33|448.23|11
1636111870000|2021-11-05 11:31:10|452.35|448.25|452.6|448.5|452.6|448.5|452.31|448.21|22
1636111880000|2021-11-05 11:31:20|452.55|448.45|452.75|448.65|452.75|448.65|452.55|448.45|15
1636111890000|2021-11-05 11:31:30|452.79|448.69|452.98|448.88|452.98|448.88|452.75|448.65|15
1636111900000|2021-11-05 11:31:40|452.8|448.7|453.09|448.99|453.09|448.99|452.8|448.7|16
1636111910000|2021-11-05 11:31:50|453.04|448.94|452.86|448.76|453.11|449.01|452.86|448.76|18
1636111920000|2021-11-05 11:32:00|452.88|448.78|453.08|448.98|453.08|448.98|452.86|448.76|10
1636111930000|2021-11-05 11:32:10|453.11|449.01|453.1|449|453.15|449.05|453.08|448.98|6
1636111940000|2021-11-05 11:32:20|453.2|449.1|453.16|449.06|453.33|449.23|453.03|448.93|8
1636111950000|2021-11-05 11:32:30|453.29|449.19|453.47|449.37|453.47|449.37|453.19|449.09|18
1636111960000|2021-11-05 11:32:40|453.48|449.38|453.7|449.6|453.7|449.6|453.38|449.28|16
1636111970000|2021-11-05 11:32:50|453.61|449.51|453.6|449.5|453.76|449.66|453.6|449.5|15
1636111980000|2021-11-05 11:33:00|453.65|449.55|453.55|449.45|453.65|449.55|453.55|449.45|8
1636111990000|2021-11-05 11:33:10|453.59|449.49|453.9|449.8|453.93|449.83|453.55|449.45|22
1636112000000|2021-11-05 11:33:20|453.93|449.83|454.25|450.15|454.25|450.15|453.93|449.83|11
1636112010000|2021-11-05 11:33:30|454.35|450.25|454.1|450|454.36|450.26|454.06|449.96|14
1636112020000|2021-11-05 11:33:40|454.14|450.04|454.31|450.21|454.32|450.22|454.12|450.02|10
1636112030000|2021-11-05 11:33:50|454.29|450.19|454.82|450.72|454.82|450.72|454.29|450.19|25
1636112040000|2021-11-05 11:34:00|454.83|450.73|455|450.9|455.08|450.98|454.72|450.62|27
1636112050000|2021-11-05 11:34:10|455.03|450.93|455.04|450.94|455.06|450.96|454.83|450.73|17
1636112060000|2021-11-05 11:34:20|455.03|450.93|455.08|450.98|455.11|451.01|455.01|450.91|18
1636112070000|2021-11-05 11:34:30|455.13|451.03|455.42|451.32|455.45|451.35|455.12|451.02|20
1636112080000|2021-11-05 11:34:40|455.45|451.35|455.4|451.3|455.6|451.5|455.4|451.3|24
1636112090000|2021-11-05 11:34:50|455.2|451.1|455.2|451.1|455.36|451.26|455.1|451|8
1636112100000|2021-11-05 11:35:00|455.25|451.15|455.33|451.23|455.35|451.25|455.2|451.1|12
1636112110000|2021-11-05 11:35:10|455.38|451.28|455.51|451.41|455.51|451.41|455.3|451.2|13
1636112120000|2021-11-05 11:35:20|455.52|451.42|455.52|451.42|455.52|451.42|455.44|451.34|10
1636112130000|2021-11-05 11:35:30|455.53|451.43|455.51|451.41|455.53|451.43|455.51|451.41|4
1636112140000|2021-11-05 11:35:40|455.52|451.42|455.55|451.45|455.58|451.48|455.52|451.42|5
1636112150000|2021-11-05 11:35:50|455.57|451.47|455.61|451.51|455.79|451.69|455.54|451.44|17
1636112160000|2021-11-05 11:36:00|455.75|451.65|455.72|451.62|455.75|451.65|455.62|451.52|12
1636112170000|2021-11-05 11:36:10|455.74|451.64|455.84|451.74|455.88|451.78|455.72|451.62|11
1636112190000|2021-11-05 11:36:30|455.79|451.69|455.79|451.69|455.86|451.76|455.77|451.67|8
1636112200000|2021-11-05 11:36:40|455.75|451.65|455.94|451.84|455.99|451.89|455.75|451.65|16
1636112210000|2021-11-05 11:36:50|456|451.9|456.01|451.91|456.08|451.98|456|451.9|8
1636112220000|2021-11-05 11:37:00|456.04|451.94|456.09|451.99|456.1|452|456.04|451.94|8
1636112230000|2021-11-05 11:37:10|456.07|451.97|456.68|452.58|456.68|452.58|456.07|451.97|21
1636112240000|2021-11-05 11:37:20|456.66|452.56|456.76|452.66|456.9|452.8|456.63|452.53|27
1636112250000|2021-11-05 11:37:30|456.82|452.72|456.84|452.74|456.85|452.75|456.76|452.66|26
1636112260000|2021-11-05 11:37:40|456.85|452.75|456.85|452.75|456.94|452.84|456.85|452.75|12
1636112270000|2021-11-05 11:37:50|456.87|452.77|457.17|453.07|457.17|453.07|456.86|452.76|10
1636112280000|2021-11-05 11:38:00|457.15|453.05|457.63|453.53|457.87|453.77|457.15|453.05|28
1636112290000|2021-11-05 11:38:10|457.64|453.54|457.06|452.96|457.64|453.54|457.04|452.94|31
1636112300000|2021-11-05 11:38:20|457.08|452.98|457.58|453.48|457.59|453.49|457.06|452.96|28
1636112310000|2021-11-05 11:38:30|457.6|453.5|457.53|453.43|457.62|453.52|457.38|453.28|26
1636112320000|2021-11-05 11:38:40|457.54|453.44|457.38|453.28|457.61|453.51|457.36|453.26|28
1636112330000|2021-11-05 11:38:50|457.36|453.26|457.55|453.45|457.63|453.53|457.34|453.24|21
1636112340000|2021-11-05 11:39:00|457.56|453.46|457.54|453.44|457.63|453.53|457.4|453.3|23
1636112350000|2021-11-05 11:39:10|457.52|453.42|457.8|453.7|457.8|453.7|457.51|453.41|24
1636112360000|2021-11-05 11:39:20|457.65|453.55|457.6|453.5|457.83|453.73|457.5|453.4|14
1636112370000|2021-11-05 11:39:30|457.66|453.56|457.55|453.45|457.66|453.56|457.5|453.4|20
1636112380000|2021-11-05 11:39:40|457.58|453.48|457.44|453.34|457.58|453.48|457.44|453.34|18
1636112390000|2021-11-05 11:39:50|457.46|453.36|457.36|453.26|457.46|453.36|457.36|453.26|5
1636112400000|2021-11-05 11:40:00|457.37|453.27|457.36|453.26|457.42|453.32|457.32|453.22|18
1636112410000|2021-11-05 11:40:10|457.34|453.24|457.62|453.52|457.62|453.52|457.34|453.24|23
1636112420000|2021-11-05 11:40:20|457.61|453.51|457.9|453.8|457.9|453.8|457.6|453.5|14
1636112430000|2021-11-05 11:40:30|457.89|453.79|457.89|453.79|457.91|453.81|457.83|453.73|11
1636112440000|2021-11-05 11:40:40|457.92|453.82|457.98|453.88|458|453.9|457.8|453.7|15
1636112450000|2021-11-05 11:40:50|458|453.9|458.43|454.33|458.43|454.33|457.98|453.88|14
1636112460000|2021-11-05 11:41:00|458.42|454.32|458.7|454.6|458.7|454.6|458.32|454.22|16
1636112470000|2021-11-05 11:41:10|458.66|454.56|458.9|454.8|458.9|454.8|458.66|454.56|21
1636112480000|2021-11-05 11:41:20|458.91|454.81|459.32|455.22|459.35|455.25|458.91|454.81|11
1636112490000|2021-11-05 11:41:30|459.48|455.38|460.15|456.05|460.15|456.05|459.48|455.38|19
1636112500000|2021-11-05 11:41:40|460.3|456.2|460.51|456.41|460.54|456.44|460.3|456.2|16
1636112510000|2021-11-05 11:41:50|460.46|456.36|460|455.9|460.46|456.36|459.79|455.69|32
1636112520000|2021-11-05 11:42:00|460.06|455.96|460.46|456.36|460.46|456.36|459.97|455.87|26
1636112530000|2021-11-05 11:42:10|460.47|456.37|460.44|456.34|460.57|456.47|460.41|456.31|29
1636112540000|2021-11-05 11:42:20|460.46|456.36|460.3|456.2|460.46|456.36|460.21|456.11|27
1636112550000|2021-11-05 11:42:30|460.23|456.13|460.23|456.13|460.23|456.13|460.18|456.08|12
1636112560000|2021-11-05 11:42:40|460.2|456.1|460.31|456.21|460.35|456.25|460.18|456.08|27
1636112570000|2021-11-05 11:42:50|460.33|456.23|460.37|456.27|460.37|456.27|460.31|456.21|14
1636112580000|2021-11-05 11:43:00|460.38|456.28|460.53|456.43|460.57|456.47|460.36|456.26|13
1636112590000|2021-11-05 11:43:10|460.54|456.44|461.02|456.92|461.08|456.98|460.54|456.44|22
1636112600000|2021-11-05 11:43:20|460.99|456.89|461.01|456.91|461.02|456.92|460.99|456.89|3
1636112610000|2021-11-05 11:43:30|461.03|456.93|461.08|456.98|461.16|457.06|461.01|456.91|20
1636112620000|2021-11-05 11:43:40|461.06|456.96|459.65|455.55|461.09|456.99|459.65|455.55|32
1636112630000|2021-11-05 11:43:50|459.6|455.5|458.81|454.71|459.6|455.5|458.28|454.18|32
1636112640000|2021-11-05 11:44:00|458.82|454.72|458.78|454.68|459.39|455.29|458.63|454.53|34
1636112650000|2021-11-05 11:44:10|458.87|454.77|457.9|453.8|458.87|454.77|457.77|453.67|29
1636112660000|2021-11-05 11:44:20|457.91|453.81|457.59|453.49|457.94|453.84|457.57|453.47|24
1636112670000|2021-11-05 11:44:30|457.6|453.5|457.09|452.99|457.62|453.52|457.09|452.99|28
1636112680000|2021-11-05 11:44:40|457.11|453.01|457.59|453.49|457.59|453.49|457.04|452.94|25
1636112690000|2021-11-05 11:44:50|457.58|453.48|457.1|453|457.59|453.49|457.1|453|27
1636112700000|2021-11-05 11:45:00|457.06|452.96|457|452.9|457.08|452.98|456.8|452.7|32
1636112710000|2021-11-05 11:45:10|456.91|452.81|457.14|453.04|457.2|453.1|456.91|452.81|30
1636112720000|2021-11-05 11:45:20|457.11|453.01|457.64|453.54|457.65|453.55|457.11|453.01|32
1636112730000|2021-11-05 11:45:30|457.62|453.52|457.7|453.6|457.99|453.89|457.62|453.52|19
1636112740000|2021-11-05 11:45:40|457.69|453.59|457.5|453.4|457.7|453.6|457.33|453.23|24
1636112750000|2021-11-05 11:45:50|457.55|453.45|457.34|453.24|457.97|453.87|457.34|453.24|26
1636112760000|2021-11-05 11:46:00|457.33|453.23|457.14|453.04|457.47|453.37|457.14|453.04|23
1636112770000|2021-11-05 11:46:10|457.16|453.06|456.7|452.6|457.39|453.29|456.67|452.57|27
1636112780000|2021-11-05 11:46:20|456.74|452.64|456.63|452.53|456.89|452.79|456.57|452.47|15
1636112790000|2021-11-05 11:46:30|456.8|452.7|457.13|453.03|457.13|453.03|456.79|452.69|20
1636112800000|2021-11-05 11:46:40|457.14|453.04|457.15|453.05|457.29|453.19|457.1|453|23
1636112810000|2021-11-05 11:46:50|457.16|453.06|457.75|453.65|457.75|453.65|457.16|453.06|19
1636112820000|2021-11-05 11:47:00|457.8|453.7|456.98|452.88|457.8|453.7|456.97|452.87|30
1636112830000|2021-11-05 11:47:10|456.96|452.86|457.08|452.98|457.18|453.08|456.9|452.8|17
1636112840000|2021-11-05 11:47:20|457.07|452.97|456.9|452.8|457.08|452.98|456.85|452.75|18
1636112850000|2021-11-05 11:47:30|456.78|452.68|457.01|452.91|457.03|452.93|456.78|452.68|11
1636112860000|2021-11-05 11:47:40|457.02|452.92|456.91|452.81|457.14|453.04|456.91|452.81|20
1636112870000|2021-11-05 11:47:50|456.92|452.82|456.41|452.31|456.92|452.82|456.38|452.28|27
1636112880000|2021-11-05 11:48:00|456.42|452.32|456.08|451.98|456.45|452.35|456.07|451.97|23
1636112890000|2021-11-05 11:48:10|456.05|451.95|455.69|451.59|456.05|451.95|455.68|451.58|21
1636112900000|2021-11-05 11:48:20|455.72|451.62|455.15|451.05|455.74|451.64|455.15|451.05|25
1636112910000|2021-11-05 11:48:30|455.17|451.07|454.7|450.6|455.2|451.1|454.7|450.6|27
1636112920000|2021-11-05 11:48:40|454.69|450.59|454.61|450.51|454.69|450.59|454.61|450.51|9
1636112930000|2021-11-05 11:48:50|454.62|450.52|454.62|450.52|454.64|450.54|454.58|450.48|15
1636112940000|2021-11-05 11:49:00|454.64|450.54|454.82|450.72|454.86|450.76|454.64|450.54|20
1636112950000|2021-11-05 11:49:10|454.87|450.77|454.57|450.47|454.87|450.77|454.5|450.4|24
1636112960000|2021-11-05 11:49:20|454.55|450.45|454.77|450.67|454.87|450.77|454.51|450.41|27
1636112970000|2021-11-05 11:49:30|454.82|450.72|454.76|450.66|454.82|450.72|454.61|450.51|21
1636112980000|2021-11-05 11:49:40|454.81|450.71|454.62|450.52|454.81|450.71|454.62|450.52|15
1636112990000|2021-11-05 11:49:50|454.6|450.5|454.48|450.38|454.74|450.64|454.39|450.29|21
1636113000000|2021-11-05 11:50:00|454.49|450.39|454.28|450.18|454.53|450.43|454.28|450.18|28
1636113010000|2021-11-05 11:50:10|454.33|450.23|454.3|450.2|454.33|450.23|454.13|450.03|20
1636113020000|2021-11-05 11:50:20|454.28|450.18|455.38|451.28|455.38|451.28|454.18|450.08|19
1636113030000|2021-11-05 11:50:30|455.3|451.2|455.21|451.11|455.82|451.72|455.04|450.94|30
1636113040000|2021-11-05 11:50:40|455.16|451.06|455.5|451.4|455.53|451.43|455.16|451.06|16
1636113050000|2021-11-05 11:50:50|455.53|451.43|455.59|451.49|455.86|451.76|455.35|451.25|28
1636113060000|2021-11-05 11:51:00|455.5|451.4|455.43|451.33|455.5|451.4|455.25|451.15|16
1636113070000|2021-11-05 11:51:10|455.3|451.2|454.63|450.53|455.3|451.2|454.62|450.52|29
1636113080000|2021-11-05 11:51:20|454.68|450.58|455.04|450.94|455.06|450.96|454.68|450.58|16
1636113090000|2021-11-05 11:51:30|455.02|450.92|454.92|450.82|455.02|450.92|454.86|450.76|21
1636113100000|2021-11-05 11:51:40|454.94|450.84|455.07|450.97|455.11|451.01|454.94|450.84|18
1636113110000|2021-11-05 11:51:50|455.08|450.98|455.09|450.99|455.12|451.02|455.01|450.91|23
1636113120000|2021-11-05 11:52:00|455.07|450.97|454.97|450.87|455.07|450.97|454.97|450.87|17
1636113130000|2021-11-05 11:52:10|455.01|450.91|455.08|450.98|455.13|451.03|454.97|450.87|21
1636113140000|2021-11-05 11:52:20|455.09|450.99|455.14|451.04|455.15|451.05|455.03|450.93|16
1636113150000|2021-11-05 11:52:30|455.12|451.02|454.68|450.58|455.14|451.04|454.68|450.58|23
1636113160000|2021-11-05 11:52:40|454.72|450.62|454.56|450.46|454.73|450.63|454.53|450.43|13
1636113170000|2021-11-05 11:52:50|454.61|450.51|454.71|450.61|454.8|450.7|454.58|450.48|23
1636113180000|2021-11-05 11:53:00|454.72|450.62|454.95|450.85|454.95|450.85|454.72|450.62|25
1636113190000|2021-11-05 11:53:10|454.96|450.86|454.39|450.29|454.97|450.87|454.39|450.29|20
1636113200000|2021-11-05 11:53:20|454.47|450.37|454.53|450.43|454.63|450.53|454.39|450.29|19
1636113210000|2021-11-05 11:53:30|454.52|450.42|454.32|450.22|454.53|450.43|454.3|450.2|16
1636113220000|2021-11-05 11:53:40|454.33|450.23|454.2|450.1|454.33|450.23|454.14|450.04|20
1636113230000|2021-11-05 11:53:50|454.19|450.09|453.99|449.89|454.22|450.12|453.99|449.89|26
1636113240000|2021-11-05 11:54:00|453.98|449.88|453.1|449|454|449.9|452.97|448.87|24
1636113250000|2021-11-05 11:54:10|452.92|448.82|453.1|449|453.26|449.16|452.54|448.44|32
1636113260000|2021-11-05 11:54:20|453.09|448.99|453.23|449.13|453.25|449.15|453.02|448.92|21
1636113270000|2021-11-05 11:54:30|453.27|449.17|453.01|448.91|453.27|449.17|452.98|448.88|22
1636113280000|2021-11-05 11:54:40|452.98|448.88|453.16|449.06|453.26|449.16|452.92|448.82|23
1636113290000|2021-11-05 11:54:50|453.15|449.05|452.77|448.67|453.15|449.05|452.77|448.67|24
1636113300000|2021-11-05 11:55:00|452.71|448.61|452.61|448.51|452.71|448.61|452.6|448.5|17
1636113310000|2021-11-05 11:55:10|452.62|448.52|452.84|448.74|452.89|448.79|452.49|448.39|25
1636113320000|2021-11-05 11:55:20|452.83|448.73|452.61|448.51|452.85|448.75|452.54|448.44|27
1636113330000|2021-11-05 11:55:30|452.58|448.48|452.45|448.35|452.58|448.48|452.43|448.33|19
1636113340000|2021-11-05 11:55:40|452.48|448.38|452.51|448.41|452.56|448.46|452.44|448.34|19
1636113350000|2021-11-05 11:55:50|452.49|448.39|452.34|448.24|452.51|448.41|452.27|448.17|19
1636113360000|2021-11-05 11:56:00|452.46|448.36|452.91|448.81|452.91|448.81|452.4|448.3|24
1636113370000|2021-11-05 11:56:10|452.92|448.82|452.74|448.64|452.96|448.86|452.73|448.63|19
1636113380000|2021-11-05 11:56:20|452.73|448.63|452.82|448.72|452.82|448.72|452.72|448.62|15
1636113390000|2021-11-05 11:56:30|452.81|448.71|452.79|448.69|452.81|448.71|452.67|448.57|17
1636113400000|2021-11-05 11:56:40|452.8|448.7|452.9|448.8|452.92|448.82|452.8|448.7|20
1636113410000|2021-11-05 11:56:50|452.89|448.79|453.06|448.96|453.06|448.96|452.89|448.79|15
1636113420000|2021-11-05 11:57:00|453.07|448.97|453.5|449.4|453.61|449.51|453.07|448.97|26
1636113430000|2021-11-05 11:57:10|453.35|449.25|453.4|449.3|453.44|449.34|453.3|449.2|18
1636113440000|2021-11-05 11:57:20|453.39|449.29|453.19|449.09|453.42|449.32|453.19|449.09|12
1636113450000|2021-11-05 11:57:30|453.29|449.19|453.16|449.06|453.33|449.23|453.14|449.04|15
1636113460000|2021-11-05 11:57:40|453.15|449.05|453.14|449.04|453.16|449.06|453.14|449.04|6
1636113470000|2021-11-05 11:57:50|453.15|449.05|453.27|449.17|453.34|449.24|453.07|448.97|12
1636113480000|2021-11-05 11:58:00|453.2|449.1|453.33|449.23|453.36|449.26|453.2|449.1|7
1636113490000|2021-11-05 11:58:10|453.32|449.22|453.32|449.22|453.35|449.25|453.29|449.19|9
1636113500000|2021-11-05 11:58:20|453.33|449.23|453.11|449.01|453.34|449.24|453.09|448.99|19
1636113510000|2021-11-05 11:58:30|453.13|449.03|453.32|449.22|453.34|449.24|453.08|448.98|17
1636113520000|2021-11-05 11:58:40|453.34|449.24|453.3|449.2|453.41|449.31|453.3|449.2|14
1636113530000|2021-11-05 11:58:50|453.29|449.19|453.2|449.1|453.33|449.23|453.2|449.1|11
1636113540000|2021-11-05 11:59:00|453.17|449.07|452.99|448.89|453.17|449.07|452.99|448.89|12
1636113550000|2021-11-05 11:59:10|453|448.9|452.78|448.68|453.01|448.91|452.63|448.53|25
1636113560000|2021-11-05 11:59:20|452.72|448.62|452.74|448.64|452.84|448.74|452.6|448.5|27
1636113570000|2021-11-05 11:59:30|452.73|448.63|452.87|448.77|452.95|448.85|452.66|448.56|24
1636113580000|2021-11-05 11:59:40|452.94|448.84|452.7|448.6|452.97|448.87|452.7|448.6|20
1636113590000|2021-11-05 11:59:50|452.71|448.61|452.57|448.47|452.72|448.62|452.38|448.28|28
1636113600000|2021-11-05 12:00:00|452.55|448.45|452.3|448.2|452.55|448.45|452.3|448.2|28
1636113610000|2021-11-05 12:00:10|452.31|448.21|452.44|448.34|452.53|448.43|452.29|448.19|21
1636113620000|2021-11-05 12:00:20|452.42|448.32|452.35|448.25|452.49|448.39|452.33|448.23|25
1636113630000|2021-11-05 12:00:30|452.36|448.26|452.24|448.14|452.39|448.29|452.08|447.98|27
1636113640000|2021-11-05 12:00:40|452.23|448.13|451.99|447.89|452.23|448.13|451.98|447.88|18
1636113650000|2021-11-05 12:00:50|452|447.9|451.98|447.88|452.02|447.92|451.86|447.76|22
1636113660000|2021-11-05 12:01:00|451.99|447.89|451.96|447.86|452.01|447.91|451.96|447.86|5
1636113670000|2021-11-05 12:01:10|451.97|447.87|451.79|447.69|451.98|447.88|451.72|447.62|15
1636113680000|2021-11-05 12:01:20|451.8|447.7|451.67|447.57|451.86|447.76|451.63|447.53|25
1636113690000|2021-11-05 12:01:30|451.63|447.53|451.88|447.78|451.94|447.84|451.6|447.5|23
1636113700000|2021-11-05 12:01:40|451.81|447.71|452.07|447.97|452.07|447.97|451.79|447.69|15
1636113710000|2021-11-05 12:01:50|452.05|447.95|452.07|447.97|452.11|448.01|452.02|447.92|11
1636113720000|2021-11-05 12:02:00|452.09|447.99|452.32|448.22|452.33|448.23|452.06|447.96|16
1636113730000|2021-11-05 12:02:10|452.33|448.23|452.38|448.28|452.49|448.39|452.33|448.23|15
1636113740000|2021-11-05 12:02:20|452.4|448.3|452.85|448.75|452.85|448.75|452.38|448.28|17
1636113750000|2021-11-05 12:02:30|452.86|448.76|452.92|448.82|452.98|448.88|452.82|448.72|17
1636113760000|2021-11-05 12:02:40|452.93|448.83|452.97|448.87|453.05|448.95|452.93|448.83|27
1636113770000|2021-11-05 12:02:50|452.96|448.86|453|448.9|453.08|448.98|452.9|448.8|25
1636113780000|2021-11-05 12:03:00|452.99|448.89|453.17|449.07|453.18|449.08|452.97|448.87|19
1636113790000|2021-11-05 12:03:10|453.18|449.08|453.2|449.1|453.2|449.1|453.1|449|11
1636113800000|2021-11-05 12:03:20|453.25|449.15|453.39|449.29|453.4|449.3|453.24|449.14|13
1636113810000|2021-11-05 12:03:30|453.38|449.28|453.2|449.1|453.38|449.28|453.18|449.08|16
1636113820000|2021-11-05 12:03:40|453.23|449.13|452.92|448.82|453.28|449.18|452.91|448.81|22
1636113830000|2021-11-05 12:03:50|452.95|448.85|452.82|448.72|452.96|448.86|452.82|448.72|15
1636113840000|2021-11-05 12:04:00|452.87|448.77|452.74|448.64|452.9|448.8|452.69|448.59|24
1636113850000|2021-11-05 12:04:10|452.77|448.67|452.83|448.73|452.9|448.8|452.74|448.64|25
1636113860000|2021-11-05 12:04:20|452.77|448.67|452.75|448.65|452.78|448.68|452.7|448.6|10
1636113870000|2021-11-05 12:04:30|452.74|448.64|452.71|448.61|452.77|448.67|452.71|448.61|7
1636113880000|2021-11-05 12:04:40|452.72|448.62|452.68|448.58|452.72|448.62|452.66|448.56|7
1636113890000|2021-11-05 12:04:50|452.69|448.59|452.69|448.59|452.73|448.63|452.65|448.55|12
1636113900000|2021-11-05 12:05:00|452.7|448.6|452.86|448.76|452.87|448.77|452.6|448.5|14
1636113910000|2021-11-05 12:05:10|452.95|448.85|452.97|448.87|452.99|448.89|452.95|448.85|8
1636113920000|2021-11-05 12:05:20|452.98|448.88|452.99|448.89|452.99|448.89|452.97|448.87|5
1636113930000|2021-11-05 12:05:30|452.98|448.88|453.05|448.95|453.05|448.95|452.98|448.88|16
1636113940000|2021-11-05 12:05:40|452.99|448.89|452.98|448.88|452.99|448.89|452.9|448.8|9
1636113950000|2021-11-05 12:05:50|453.03|448.93|453.11|449.01|453.14|449.04|453|448.9|20
1636113960000|2021-11-05 12:06:00|453.08|448.98|453.09|448.99|453.11|449.01|453.06|448.96|11
1636113970000|2021-11-05 12:06:10|453.1|449|453|448.9|453.1|449|452.92|448.82|11
1636113980000|2021-11-05 12:06:20|453.03|448.93|452.97|448.87|453.06|448.96|452.95|448.85|8
1636114000000|2021-11-05 12:06:40|452.96|448.86|452.95|448.85|453|448.9|452.93|448.83|9
1636114010000|2021-11-05 12:06:50|452.97|448.87|452.97|448.87|452.97|448.87|452.95|448.85|5
1636114020000|2021-11-05 12:07:00|452.98|448.88|452.94|448.84|452.98|448.88|452.76|448.66|23
1636114030000|2021-11-05 12:07:10|452.93|448.83|452.93|448.83|452.94|448.84|452.85|448.75|15
1636114040000|2021-11-05 12:07:20|452.87|448.77|452.94|448.84|452.94|448.84|452.82|448.72|13
1636114050000|2021-11-05 12:07:30|452.96|448.86|452.9|448.8|452.99|448.89|452.88|448.78|12
1636114060000|2021-11-05 12:07:40|452.88|448.78|452.93|448.83|452.98|448.88|452.83|448.73|16
1636114070000|2021-11-05 12:07:50|452.91|448.81|452.88|448.78|452.95|448.85|452.88|448.78|7
1636114080000|2021-11-05 12:08:00|452.85|448.75|452.76|448.66|452.92|448.82|452.75|448.65|13
1636114090000|2021-11-05 12:08:10|452.75|448.65|452.67|448.57|452.75|448.65|452.67|448.57|6
1636114100000|2021-11-05 12:08:20|452.68|448.58|452.95|448.85|452.95|448.85|452.68|448.58|17
1636114110000|2021-11-05 12:08:30|452.96|448.86|452.95|448.85|452.96|448.86|452.93|448.83|10
1636114120000|2021-11-05 12:08:40|452.94|448.84|452.94|448.84|452.94|448.84|452.94|448.84|1
1636114130000|2021-11-05 12:08:50|452.96|448.86|452.95|448.85|452.96|448.86|452.94|448.84|5
1636114140000|2021-11-05 12:09:00|452.94|448.84|453.03|448.93|453.04|448.94|452.93|448.83|10
1636114150000|2021-11-05 12:09:10|452.98|448.88|452.96|448.86|452.98|448.88|452.96|448.86|2
1636114160000|2021-11-05 12:09:20|452.92|448.82|452.99|448.89|452.99|448.89|452.89|448.79|10
1636114170000|2021-11-05 12:09:30|453|448.9|453.05|448.95|453.11|449.01|452.94|448.84|13
1636114180000|2021-11-05 12:09:40|453.06|448.96|453.1|449|453.13|449.03|453|448.9|7
1636114190000|2021-11-05 12:09:50|453.11|449.01|453.18|449.08|453.18|449.08|453.1|449|11
1636114200000|2021-11-05 12:10:00|453.2|449.1|453.22|449.12|453.3|449.2|453.2|449.1|20
1636114210000|2021-11-05 12:10:10|453.21|449.11|453.12|449.02|453.21|449.11|453.1|449|13
1636114220000|2021-11-05 12:10:20|453.11|449.01|453.12|449.02|453.16|449.06|453.11|449.01|10
1636114230000|2021-11-05 12:10:30|453.1|449|453.12|449.02|453.13|449.03|453.1|449|4
1636114240000|2021-11-05 12:10:40|453.13|449.03|452.98|448.88|453.16|449.06|452.88|448.78|23
1636114250000|2021-11-05 12:10:50|452.96|448.86|453.02|448.92|453.06|448.96|452.9|448.8|13
1636114260000|2021-11-05 12:11:00|453|448.9|453.08|448.98|453.09|448.99|452.93|448.83|19
1636114270000|2021-11-05 12:11:10|453.24|449.14|453.28|449.18|453.33|449.23|453.09|448.99|16
1636114280000|2021-11-05 12:11:20|453.29|449.19|453.3|449.2|453.37|449.27|453.28|449.18|13
1636114290000|2021-11-05 12:11:30|453.31|449.21|453.63|449.53|453.64|449.54|453.31|449.21|11
1636114300000|2021-11-05 12:11:40|453.61|449.51|453.72|449.62|453.72|449.62|453.61|449.51|7
1636114310000|2021-11-05 12:11:50|453.7|449.6|453.84|449.74|453.85|449.75|453.7|449.6|9
1636114320000|2021-11-05 12:12:00|453.8|449.7|453.89|449.79|453.89|449.79|453.77|449.67|4
1636114330000|2021-11-05 12:12:10|453.94|449.84|454.05|449.95|454.05|449.95|453.94|449.84|8
1636114340000|2021-11-05 12:12:20|454.07|449.97|453.97|449.87|454.07|449.97|453.97|449.87|8
1636114350000|2021-11-05 12:12:30|453.98|449.88|454.07|449.97|454.07|449.97|453.98|449.88|13
1636114360000|2021-11-05 12:12:40|454.08|449.98|454.15|450.05|454.16|450.06|454.08|449.98|9
1636114370000|2021-11-05 12:12:50|454.17|450.07|454.22|450.12|454.23|450.13|454.17|450.07|7
1636114380000|2021-11-05 12:13:00|454.25|450.15|454.23|450.13|454.27|450.17|454.2|450.1|10
1636114390000|2021-11-05 12:13:10|454.15|450.05|454.34|450.24|454.34|450.24|454.15|450.05|7
1636114400000|2021-11-05 12:13:20|454.36|450.26|454.42|450.32|454.49|450.39|454.36|450.26|11
1636114410000|2021-11-05 12:13:30|454.45|450.35|454.52|450.42|454.56|450.46|454.44|450.34|11
1636114420000|2021-11-05 12:13:40|454.57|450.47|454.57|450.47|454.57|450.47|454.55|450.45|3
1636114430000|2021-11-05 12:13:50|454.71|450.61|454.61|450.51|454.75|450.65|454.61|450.51|13
1636114440000|2021-11-05 12:14:00|454.64|450.54|454.48|450.38|454.7|450.6|454.46|450.36|23
1636114450000|2021-11-05 12:14:10|454.46|450.36|454.51|450.41|454.51|450.41|454.45|450.35|16
1636114460000|2021-11-05 12:14:20|454.5|450.4|454.53|450.43|454.55|450.45|454.47|450.37|12
1636114470000|2021-11-05 12:14:30|454.52|450.42|454.05|449.95|454.52|450.42|454.05|449.95|16
1636114480000|2021-11-05 12:14:40|454.09|449.99|454.1|450|454.11|450.01|454|449.9|9
1636114490000|2021-11-05 12:14:50|454.04|449.94|454.2|450.1|454.2|450.1|454|449.9|6
1636114500000|2021-11-05 12:15:00|454.23|450.13|454.06|449.96|454.24|450.14|454.06|449.96|5
1636114510000|2021-11-05 12:15:10|454.05|449.95|454.02|449.92|454.08|449.98|453.95|449.85|5
1636114520000|2021-11-05 12:15:20|453.99|449.89|453.9|449.8|454.12|450.02|453.9|449.8|20
1636114530000|2021-11-05 12:15:30|453.89|449.79|453.85|449.75|453.91|449.81|453.83|449.73|18
1636114540000|2021-11-05 12:15:40|453.84|449.74|453.85|449.75|453.88|449.78|453.83|449.73|7
1636114550000|2021-11-05 12:15:50|453.86|449.76|453.74|449.64|453.89|449.79|453.74|449.64|10
1636114560000|2021-11-05 12:16:00|453.75|449.65|453.54|449.44|453.75|449.65|453.53|449.43|15
1636114570000|2021-11-05 12:16:10|453.55|449.45|453.23|449.13|453.55|449.45|453.23|449.13|22
1636114580000|2021-11-05 12:16:20|453.26|449.16|453.07|448.97|453.26|449.16|453.05|448.95|15
1636114590000|2021-11-05 12:16:30|453.04|448.94|453.12|449.02|453.13|449.03|453.04|448.94|10
1636114600000|2021-11-05 12:16:40|453.15|449.05|453.29|449.19|453.3|449.2|453.15|449.05|10
1636114610000|2021-11-05 12:16:50|453.28|449.18|453.31|449.21|453.4|449.3|453.24|449.14|16
1636114620000|2021-11-05 12:17:00|453.3|449.2|453.28|449.18|453.35|449.25|453.28|449.18|10
1636114630000|2021-11-05 12:17:10|453.26|449.16|453.24|449.14|453.27|449.17|453.24|449.14|3
1636114640000|2021-11-05 12:17:20|453.25|449.15|453.16|449.06|453.25|449.15|453.16|449.06|8
1636114650000|2021-11-05 12:17:30|453.17|449.07|453.22|449.12|453.22|449.12|453.17|449.07|7
1636114660000|2021-11-05 12:17:40|453.25|449.15|453.28|449.18|453.3|449.2|453.25|449.15|3
1636114670000|2021-11-05 12:17:50|453.25|449.15|453.26|449.16|453.37|449.27|453.23|449.13|12
1636114680000|2021-11-05 12:18:00|453.24|449.14|453.39|449.29|453.39|449.29|453.16|449.06|12
1636114690000|2021-11-05 12:18:10|453.42|449.32|453.4|449.3|453.42|449.32|453.3|449.2|14
1636114700000|2021-11-05 12:18:20|453.41|449.31|453.37|449.27|453.45|449.35|453.35|449.25|13
1636114710000|2021-11-05 12:18:30|453.35|449.25|453.3|449.2|453.35|449.25|453.3|449.2|2
1636114720000|2021-11-05 12:18:40|453.37|449.27|453.3|449.2|453.37|449.27|453.3|449.2|4
1636114730000|2021-11-05 12:18:50|453.25|449.15|453.37|449.27|453.41|449.31|453.25|449.15|11
1636114740000|2021-11-05 12:19:00|453.3|449.2|453.38|449.28|453.38|449.28|453.3|449.2|6
1636114750000|2021-11-05 12:19:10|453.37|449.27|453.34|449.24|453.37|449.27|453.34|449.24|2
1636114760000|2021-11-05 12:19:20|453.35|449.25|453.45|449.35|453.46|449.36|453.3|449.2|9
1636114770000|2021-11-05 12:19:30|453.48|449.38|453.79|449.69|453.79|449.69|453.47|449.37|12
1636114780000|2021-11-05 12:19:40|453.78|449.68|454.07|449.97|454.08|449.98|453.78|449.68|21
1636114790000|2021-11-05 12:19:50|454.08|449.98|454.17|450.07|454.17|450.07|454.05|449.95|15
1636114800000|2021-11-05 12:20:00|454.07|449.97|453.99|449.89|454.13|450.03|453.96|449.86|22
1636114810000|2021-11-05 12:20:10|453.94|449.84|453.43|449.33|453.94|449.84|453.43|449.33|24
1636114820000|2021-11-05 12:20:20|453.42|449.32|453.79|449.69|453.8|449.7|453.42|449.32|28
1636114830000|2021-11-05 12:20:30|453.85|449.75|453.73|449.63|453.88|449.78|453.73|449.63|12
1636114840000|2021-11-05 12:20:40|453.77|449.67|454.07|449.97|454.07|449.97|453.77|449.67|22
1636114850000|2021-11-05 12:20:50|454.08|449.98|454.14|450.04|454.14|450.04|453.97|449.87|20
1636114860000|2021-11-05 12:21:00|454.15|450.05|454.15|450.05|454.29|450.19|454.05|449.95|25
1636114870000|2021-11-05 12:21:10|454.14|450.04|454.18|450.08|454.19|450.09|454.14|450.04|12
1636114880000|2021-11-05 12:21:20|454.19|450.09|454.22|450.12|454.28|450.18|454.18|450.08|10
1636114890000|2021-11-05 12:21:30|454.23|450.13|454.23|450.13|454.24|450.14|454.21|450.11|8
1636114900000|2021-11-05 12:21:40|454.25|450.15|454.27|450.17|454.29|450.19|454.25|450.15|6
1636114910000|2021-11-05 12:21:50|454.28|450.18|454.29|450.19|454.31|450.21|454.2|450.1|8
1636114920000|2021-11-05 12:22:00|454.31|450.21|454.27|450.17|454.34|450.24|454.27|450.17|6
1636114930000|2021-11-05 12:22:10|454.24|450.14|454.26|450.16|454.3|450.2|454.24|450.14|8
1636114940000|2021-11-05 12:22:20|454.27|450.17|454.44|450.34|454.44|450.34|454.27|450.17|18
1636114950000|2021-11-05 12:22:30|454.41|450.31|454.39|450.29|454.43|450.33|454.38|450.28|7
1636114960000|2021-11-05 12:22:40|454.29|450.19|454.34|450.24|454.39|450.29|454.29|450.19|11
1636114970000|2021-11-05 12:22:50|454.38|450.28|454.33|450.23|454.38|450.28|454.33|450.23|5
1636114980000|2021-11-05 12:23:00|454.31|450.21|454.27|450.17|454.32|450.22|454.27|450.17|4
1636114990000|2021-11-05 12:23:10|454.28|450.18|454.32|450.22|454.34|450.24|454.28|450.18|7
1636115000000|2021-11-05 12:23:20|454.31|450.21|454.31|450.21|454.31|450.21|454.31|450.21|1
1636115010000|2021-11-05 12:23:30|454.32|450.22|454.35|450.25|454.36|450.26|454.32|450.22|5
1636115020000|2021-11-05 12:23:40|454.32|450.22|454.35|450.25|454.35|450.25|454.3|450.2|6
1636115030000|2021-11-05 12:23:50|454.33|450.23|454.29|450.19|454.36|450.26|454.29|450.19|6
1636115040000|2021-11-05 12:24:00|454.3|450.2|454.33|450.23|454.33|450.23|454.29|450.19|3
1636115050000|2021-11-05 12:24:10|454.32|450.22|454.17|450.07|454.32|450.22|454.17|450.07|18
1636115060000|2021-11-05 12:24:20|454.18|450.08|454.18|450.08|454.24|450.14|454.17|450.07|11
1636115070000|2021-11-05 12:24:30|454.17|450.07|454.22|450.12|454.22|450.12|454.17|450.07|6
1636115080000|2021-11-05 12:24:40|454.24|450.14|454.24|450.14|454.32|450.22|454.24|450.14|10
1636115090000|2021-11-05 12:24:50|454.3|450.2|454.32|450.22|454.32|450.22|454.3|450.2|6
1636115100000|2021-11-05 12:25:00|454.3|450.2|454.23|450.13|454.3|450.2|454.23|450.13|4
1636115110000|2021-11-05 12:25:10|454.27|450.17|454.34|450.24|454.34|450.24|454.17|450.07|11
1636115120000|2021-11-05 12:25:20|454.36|450.26|454.45|450.35|454.49|450.39|454.36|450.26|11
1636115130000|2021-11-05 12:25:30|454.43|450.33|454.41|450.31|454.43|450.33|454.41|450.31|5
1636115140000|2021-11-05 12:25:40|454.42|450.32|454.36|450.26|454.42|450.32|454.3|450.2|16
1636115150000|2021-11-05 12:25:50|454.39|450.29|454.39|450.29|454.42|450.32|454.36|450.26|12
1636115160000|2021-11-05 12:26:00|454.35|450.25|454.3|450.2|454.35|450.25|454.24|450.14|9
1636115170000|2021-11-05 12:26:10|454.29|450.19|454.29|450.19|454.29|450.19|454.21|450.11|10
1636115180000|2021-11-05 12:26:20|454.3|450.2|454.37|450.27|454.4|450.3|454.3|450.2|15
1636115190000|2021-11-05 12:26:30|454.38|450.28|454.45|450.35|454.54|450.44|454.34|450.24|14
1636115200000|2021-11-05 12:26:40|454.46|450.36|454.47|450.37|454.55|450.45|454.39|450.29|16
1636115210000|2021-11-05 12:26:50|454.45|450.35|454.47|450.37|454.54|450.44|454.45|450.35|13
1636115220000|2021-11-05 12:27:00|454.46|450.36|454.39|450.29|454.48|450.38|454.32|450.22|11
1636115230000|2021-11-05 12:27:10|454.41|450.31|454.45|450.35|454.46|450.36|454.41|450.31|8
1636115240000|2021-11-05 12:27:20|454.48|450.38|454.36|450.26|454.49|450.39|454.3|450.2|17
1636115250000|2021-11-05 12:27:30|454.35|450.25|454.31|450.21|454.39|450.29|454.26|450.16|18
1636115260000|2021-11-05 12:27:40|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636115270000|2021-11-05 12:27:50|454.29|450.19|454.24|450.14|454.33|450.23|454.2|450.1|17
1636115280000|2021-11-05 12:28:00|454.25|450.15|454.18|450.08|454.25|450.15|454.11|450.01|8
1636115290000|2021-11-05 12:28:10|454.13|450.03|454.01|449.91|454.15|450.05|454|449.9|15
1636115300000|2021-11-05 12:28:20|454|449.9|453.91|449.81|454|449.9|453.88|449.78|17
1636115310000|2021-11-05 12:28:30|453.92|449.82|453.61|449.51|453.92|449.82|453.58|449.48|20
1636115320000|2021-11-05 12:28:40|453.6|449.5|453.49|449.39|453.67|449.57|453.49|449.39|15
1636115330000|2021-11-05 12:28:50|453.5|449.4|453.33|449.23|453.5|449.4|453.33|449.23|15
1636115340000|2021-11-05 12:29:00|453.34|449.24|453.15|449.05|453.34|449.24|453.13|449.03|22
1636115350000|2021-11-05 12:29:10|453.18|449.08|453.31|449.21|453.31|449.21|453.18|449.08|18
1636115360000|2021-11-05 12:29:20|453.3|449.2|453.32|449.22|453.32|449.22|453.29|449.19|10
1636115370000|2021-11-05 12:29:30|453.31|449.21|453.39|449.29|453.39|449.29|453.27|449.17|16
1636115380000|2021-11-05 12:29:40|453.37|449.27|453.38|449.28|453.39|449.29|453.37|449.27|5
1636115400000|2021-11-05 12:30:00|453.39|449.29|453.29|449.19|453.39|449.29|453.29|449.19|16
1636115410000|2021-11-05 12:30:10|453.26|449.16|453.21|449.11|453.31|449.21|453.17|449.07|15
1636115420000|2021-11-05 12:30:20|453.18|449.08|453.15|449.05|453.19|449.09|453.14|449.04|12
1636115430000|2021-11-05 12:30:30|453.07|448.97|453.16|449.06|453.17|449.07|453.01|448.91|20
1636115440000|2021-11-05 12:30:40|453.15|449.05|453.35|449.25|453.35|449.25|453.15|449.05|22
1636115450000|2021-11-05 12:30:50|453.36|449.26|453.46|449.36|453.48|449.38|453.36|449.26|21
1636115460000|2021-11-05 12:31:00|453.45|449.35|453.36|449.26|453.45|449.35|453.22|449.12|26
1636115470000|2021-11-05 12:31:10|453.35|449.25|453.36|449.26|453.36|449.26|453.33|449.23|8
1636115480000|2021-11-05 12:31:20|453.33|449.23|453.33|449.23|453.35|449.25|453.27|449.17|15
1636115490000|2021-11-05 12:31:30|453.37|449.27|453.39|449.29|453.4|449.3|453.33|449.23|12
1636115500000|2021-11-05 12:31:40|453.36|449.26|453.2|449.1|453.36|449.26|453.2|449.1|10
1636115510000|2021-11-05 12:31:50|453.21|449.11|453.2|449.1|453.21|449.11|453.2|449.1|6
1636115520000|2021-11-05 12:32:00|453.14|449.04|452.73|448.63|453.14|449.04|452.72|448.62|20
1636115530000|2021-11-05 12:32:10|452.69|448.59|452.5|448.4|452.69|448.59|452|447.9|33
1636115540000|2021-11-05 12:32:20|452.58|448.48|452.67|448.57|452.67|448.57|452.58|448.48|20
1636115550000|2021-11-05 12:32:30|452.64|448.54|452.61|448.51|452.64|448.54|452.51|448.41|18
1636115560000|2021-11-05 12:32:40|452.62|448.52|453.34|449.24|453.34|449.24|452.61|448.51|26
1636115570000|2021-11-05 12:32:50|453.36|449.26|453.88|449.78|453.88|449.78|453.34|449.24|23
1636115580000|2021-11-05 12:33:00|453.87|449.77|453.86|449.76|453.87|449.77|453.73|449.63|16
1636115590000|2021-11-05 12:33:10|453.87|449.77|454.03|449.93|454.03|449.93|453.87|449.77|9
1636115600000|2021-11-05 12:33:20|454.04|449.94|454.05|449.95|454.05|449.95|453.94|449.84|12
1636115610000|2021-11-05 12:33:30|454.04|449.94|454.22|450.12|454.22|450.12|454.04|449.94|11
1636115620000|2021-11-05 12:33:40|454.21|450.11|454.34|450.24|454.35|450.25|454.21|450.11|20
1636115630000|2021-11-05 12:33:50|454.36|450.26|454.42|450.32|454.49|450.39|454.36|450.26|23
1636115640000|2021-11-05 12:34:00|454.44|450.34|454.31|450.21|454.45|450.35|454.28|450.18|17
1636115650000|2021-11-05 12:34:10|454.3|450.2|454.23|450.13|454.32|450.22|454.22|450.12|15
1636115660000|2021-11-05 12:34:20|454.27|450.17|454.09|449.99|454.27|450.17|454.08|449.98|14
1636115670000|2021-11-05 12:34:30|454.1|450|454.12|450.02|454.15|450.05|454.09|449.99|6
1636115680000|2021-11-05 12:34:40|454.11|450.01|454.22|450.12|454.22|450.12|454.11|450.01|7
1636115690000|2021-11-05 12:34:50|454.21|450.11|454.3|450.2|454.3|450.2|454.21|450.11|13
1636115700000|2021-11-05 12:35:00|454.28|450.18|454.22|450.12|454.3|450.2|454.22|450.12|13
1636115710000|2021-11-05 12:35:10|454.19|450.09|454.13|450.03|454.19|450.09|454.11|450.01|15
1636115720000|2021-11-05 12:35:20|454.14|450.04|454.2|450.1|454.2|450.1|454.13|450.03|5
1636115730000|2021-11-05 12:35:30|454.21|450.11|454.06|449.96|454.21|450.11|454.06|449.96|9
1636115740000|2021-11-05 12:35:40|454.05|449.95|454.07|449.97|454.07|449.97|454.02|449.92|6
1636115750000|2021-11-05 12:35:50|454.08|449.98|454.15|450.05|454.15|450.05|454.01|449.91|17
1636115760000|2021-11-05 12:36:00|454.17|450.07|454.14|450.04|454.2|450.1|454.1|450|15
1636115770000|2021-11-05 12:36:10|454.13|450.03|454.12|450.02|454.17|450.07|454.11|450.01|12
1636115780000|2021-11-05 12:36:20|454.11|450.01|454.1|450|454.11|450.01|454.1|450|2
1636115790000|2021-11-05 12:36:30|454.12|450.02|454.11|450.01|454.12|450.02|454.11|450.01|2
1636115800000|2021-11-05 12:36:40|454.14|450.04|454.11|450.01|454.14|450.04|454.11|450.01|2
1636115810000|2021-11-05 12:36:50|454.15|450.05|454.12|450.02|454.15|450.05|454.12|450.02|7
1636115820000|2021-11-05 12:37:00|454.17|450.07|454.15|450.05|454.17|450.07|454.14|450.04|4
1636115830000|2021-11-05 12:37:10|454.16|450.06|454.15|450.05|454.16|450.06|454.15|450.05|2
1636115840000|2021-11-05 12:37:20|454.14|450.04|454.12|450.02|454.14|450.04|454.12|450.02|3
1636115850000|2021-11-05 12:37:30|454.13|450.03|454.12|450.02|454.13|450.03|454.12|450.02|2
1636115860000|2021-11-05 12:37:40|454.13|450.03|454.13|450.03|454.13|450.03|454.13|450.03|1
1636115870000|2021-11-05 12:37:50|454.14|450.04|454.22|450.12|454.22|450.12|454.13|450.03|9
1636115880000|2021-11-05 12:38:00|454.2|450.1|454.22|450.12|454.22|450.12|454.19|450.09|5
1636115890000|2021-11-05 12:38:10|454.2|450.1|454.19|450.09|454.2|450.1|454.18|450.08|5
1636115900000|2021-11-05 12:38:20|454.23|450.13|454.35|450.25|454.35|450.25|454.23|450.13|11
1636115910000|2021-11-05 12:38:30|454.37|450.27|454.41|450.31|454.5|450.4|454.37|450.27|17
1636115920000|2021-11-05 12:38:40|454.38|450.28|454.52|450.42|454.52|450.42|454.38|450.28|15
1636115930000|2021-11-05 12:38:50|454.53|450.43|454.64|450.54|454.69|450.59|454.52|450.42|23
1636115940000|2021-11-05 12:39:00|454.63|450.53|454.52|450.42|454.63|450.53|454.51|450.41|11
1636115950000|2021-11-05 12:39:10|454.51|450.41|454.47|450.37|454.51|450.41|454.42|450.32|13
1636115960000|2021-11-05 12:39:20|454.42|450.32|454.39|450.29|454.45|450.35|454.39|450.29|3
1636115970000|2021-11-05 12:39:30|454.38|450.28|454.4|450.3|454.42|450.32|454.38|450.28|6
1636115980000|2021-11-05 12:39:40|454.41|450.31|454.22|450.12|454.41|450.31|454.22|450.12|20
1636115990000|2021-11-05 12:39:50|454.21|450.11|453.93|449.83|454.21|450.11|453.93|449.83|23
1636116000000|2021-11-05 12:40:00|453.92|449.82|453.83|449.73|453.93|449.83|453.83|449.73|10
1636116010000|2021-11-05 12:40:10|453.82|449.72|453.77|449.67|453.82|449.72|453.75|449.65|12
1636116020000|2021-11-05 12:40:20|453.8|449.7|453.75|449.65|453.8|449.7|453.71|449.61|20
1636116030000|2021-11-05 12:40:30|453.76|449.66|453.28|449.18|453.76|449.66|453.28|449.18|25
1636116040000|2021-11-05 12:40:40|453.23|449.13|452.82|448.72|453.23|449.13|452.82|448.72|26
1636116050000|2021-11-05 12:40:50|452.83|448.73|453.32|449.22|453.32|449.22|452.83|448.73|18
1636116060000|2021-11-05 12:41:00|453.46|449.36|453.26|449.16|453.58|449.48|453.26|449.16|28
1636116070000|2021-11-05 12:41:10|453.25|449.15|452.94|448.84|453.28|449.18|452.94|448.84|24
1636116080000|2021-11-05 12:41:20|452.92|448.82|452.85|448.75|452.97|448.87|452.83|448.73|20
1636116090000|2021-11-05 12:41:30|452.83|448.73|452.73|448.63|452.83|448.73|452.7|448.6|17
1636116100000|2021-11-05 12:41:40|452.72|448.62|452.71|448.61|452.74|448.64|452.71|448.61|8
1636116110000|2021-11-05 12:41:50|452.72|448.62|452.77|448.67|452.78|448.68|452.69|448.59|11
1636116120000|2021-11-05 12:42:00|452.78|448.68|452.95|448.85|452.96|448.86|452.77|448.67|23
1636116130000|2021-11-05 12:42:10|452.96|448.86|452.78|448.68|452.99|448.89|452.77|448.67|16
1636116140000|2021-11-05 12:42:20|452.77|448.67|452.85|448.75|452.86|448.76|452.74|448.64|19
1636116150000|2021-11-05 12:42:30|452.83|448.73|452.86|448.76|452.89|448.79|452.73|448.63|15
1636116160000|2021-11-05 12:42:40|452.85|448.75|452.81|448.71|452.86|448.76|452.76|448.66|15
1636116170000|2021-11-05 12:42:50|452.86|448.76|452.83|448.73|452.88|448.78|452.78|448.68|18
1636116180000|2021-11-05 12:43:00|452.72|448.62|452.63|448.53|452.81|448.71|452.55|448.45|15
1636116190000|2021-11-05 12:43:10|452.75|448.65|452.67|448.57|452.83|448.73|452.66|448.56|15
1636116200000|2021-11-05 12:43:20|452.66|448.56|452.65|448.55|452.8|448.7|452.5|448.4|6
1636116210000|2021-11-05 12:43:30|452.7|448.6|452.65|448.55|452.7|448.6|452.57|448.47|5
1636116220000|2021-11-05 12:43:40|452.79|448.69|452.48|448.38|452.79|448.69|452.42|448.32|27
1636116230000|2021-11-05 12:43:50|452.55|448.45|452.92|448.82|452.97|448.87|452.5|448.4|27
1636116240000|2021-11-05 12:44:00|452.84|448.74|452.76|448.66|452.88|448.78|452.68|448.58|11
1636116250000|2021-11-05 12:44:10|452.7|448.6|452.64|448.54|452.75|448.65|452.64|448.54|9
1636116260000|2021-11-05 12:44:20|452.56|448.46|452.78|448.68|452.78|448.68|452.53|448.43|10
1636116270000|2021-11-05 12:44:30|452.79|448.69|452.77|448.67|452.8|448.7|452.76|448.66|6
1636116280000|2021-11-05 12:44:40|452.68|448.58|452.79|448.69|452.83|448.73|452.66|448.56|15
1636116290000|2021-11-05 12:44:50|452.78|448.68|452.79|448.69|452.79|448.69|452.76|448.66|8
1636116300000|2021-11-05 12:45:00|452.74|448.64|452.73|448.63|452.8|448.7|452.7|448.6|7
1636116310000|2021-11-05 12:45:10|452.7|448.6|452.53|448.43|452.78|448.68|452.51|448.41|11
1636116320000|2021-11-05 12:45:20|452.6|448.5|452.55|448.45|452.64|448.54|452.52|448.42|13
1636116330000|2021-11-05 12:45:30|452.57|448.47|452.45|448.35|452.77|448.67|452.4|448.3|23
1636116340000|2021-11-05 12:45:40|452.36|448.26|452.37|448.27|452.42|448.32|452.35|448.25|19
1636116350000|2021-11-05 12:45:50|452.38|448.28|452.39|448.29|452.39|448.29|452.36|448.26|8
1636116360000|2021-11-05 12:46:00|452.4|448.3|452.58|448.48|452.58|448.48|452.38|448.28|11
1636116370000|2021-11-05 12:46:10|452.56|448.46|452.52|448.42|452.56|448.46|452.51|448.41|12
1636116380000|2021-11-05 12:46:20|452.53|448.43|452.66|448.56|452.66|448.56|452.53|448.43|11
1636116390000|2021-11-05 12:46:30|452.71|448.61|452.97|448.87|452.98|448.88|452.71|448.61|18
1636116400000|2021-11-05 12:46:40|452.98|448.88|453.3|449.2|453.3|449.2|452.98|448.88|20
1636116410000|2021-11-05 12:46:50|453.36|449.26|453.4|449.3|453.51|449.41|453.35|449.25|8
1636116420000|2021-11-05 12:47:00|453.48|449.38|453.59|449.49|453.65|449.55|453.48|449.38|25
1636116430000|2021-11-05 12:47:10|453.51|449.41|453.48|449.38|453.63|449.53|453.46|449.36|14
1636116440000|2021-11-05 12:47:20|453.47|449.37|453.63|449.53|453.65|449.55|453.44|449.34|23
1636116450000|2021-11-05 12:47:30|453.56|449.46|453.78|449.68|453.78|449.68|453.56|449.46|21
1636116460000|2021-11-05 12:47:40|453.79|449.69|453.93|449.83|453.93|449.83|453.79|449.69|7
1636116470000|2021-11-05 12:47:50|453.92|449.82|453.74|449.64|453.92|449.82|453.74|449.64|27
1636116480000|2021-11-05 12:48:00|453.75|449.65|453.6|449.5|453.78|449.68|453.44|449.34|28
1636116490000|2021-11-05 12:48:10|453.63|449.53|453.73|449.63|453.73|449.63|453.6|449.5|16
1636116500000|2021-11-05 12:48:20|453.74|449.64|453.75|449.65|453.77|449.67|453.74|449.64|5
1636116510000|2021-11-05 12:48:30|453.8|449.7|453.96|449.86|453.96|449.86|453.8|449.7|11
1636116520000|2021-11-05 12:48:40|453.94|449.84|454.03|449.93|454.03|449.93|453.94|449.84|7
1636116530000|2021-11-05 12:48:50|454.02|449.92|454|449.9|454.02|449.92|454|449.9|3
1636116540000|2021-11-05 12:49:00|453.98|449.88|454.02|449.92|454.03|449.93|453.96|449.86|10
1636116550000|2021-11-05 12:49:10|454.01|449.91|454.01|449.91|454.01|449.91|454|449.9|3
1636116560000|2021-11-05 12:49:20|454.03|449.93|454.04|449.94|454.04|449.94|454.02|449.92|4
1636116570000|2021-11-05 12:49:30|454.06|449.96|453.92|449.82|454.06|449.96|453.87|449.77|13
1636116580000|2021-11-05 12:49:40|453.93|449.83|454.03|449.93|454.03|449.93|453.93|449.83|11
1636116590000|2021-11-05 12:49:50|454.04|449.94|454.45|450.35|454.47|450.37|454.04|449.94|20
1636116600000|2021-11-05 12:50:00|454.44|450.34|454.4|450.3|454.47|450.37|454.36|450.26|14
1636116610000|2021-11-05 12:50:10|454.37|450.27|454.53|450.43|454.53|450.43|454.34|450.24|20
1636116620000|2021-11-05 12:50:20|454.54|450.44|454.48|450.38|454.54|450.44|454.45|450.35|15
1636116630000|2021-11-05 12:50:30|454.52|450.42|454.42|450.32|454.52|450.42|454.41|450.31|8
1636116640000|2021-11-05 12:50:40|454.4|450.3|454.21|450.11|454.43|450.33|454.21|450.11|20
1636116650000|2021-11-05 12:50:50|454.13|450.03|454.12|450.02|454.16|450.06|454.12|450.02|7
1636116660000|2021-11-05 12:51:00|454.13|450.03|454.13|450.03|454.19|450.09|454.13|450.03|12
1636116670000|2021-11-05 12:51:10|454.17|450.07|454.15|450.05|454.17|450.07|454.12|450.02|9
1636116680000|2021-11-05 12:51:20|454.13|450.03|454.16|450.06|454.18|450.08|454.13|450.03|6
1636116690000|2021-11-05 12:51:30|454.15|450.05|454.12|450.02|454.24|450.14|454.09|449.99|16
1636116700000|2021-11-05 12:51:40|454.24|450.14|454.27|450.17|454.27|450.17|454.19|450.09|8
1636116710000|2021-11-05 12:51:50|454.23|450.13|454.22|450.12|454.27|450.17|454.22|450.12|8
1636116720000|2021-11-05 12:52:00|454.25|450.15|454.27|450.17|454.28|450.18|454.25|450.15|3
1636116730000|2021-11-05 12:52:10|454.22|450.12|454.2|450.1|454.22|450.12|454.2|450.1|2
1636116740000|2021-11-05 12:52:20|454.23|450.13|454.35|450.25|454.38|450.28|454.23|450.13|7
1636116750000|2021-11-05 12:52:30|454.36|450.26|454.4|450.3|454.46|450.36|454.36|450.26|11
1636116760000|2021-11-05 12:52:40|454.41|450.31|454.35|450.25|454.45|450.35|454.35|450.25|5
1636116770000|2021-11-05 12:52:50|454.38|450.28|454.57|450.47|454.66|450.56|454.38|450.28|14
1636116780000|2021-11-05 12:53:00|454.74|450.64|455.12|451.02|455.14|451.04|454.69|450.59|19
1636116790000|2021-11-05 12:53:10|455.11|451.01|454.94|450.84|455.11|451.01|454.92|450.82|25
1636116800000|2021-11-05 12:53:20|454.93|450.83|454.89|450.79|454.96|450.86|454.87|450.77|30
1636116810000|2021-11-05 12:53:30|454.95|450.85|454.85|450.75|454.97|450.87|454.85|450.75|15
1636116820000|2021-11-05 12:53:40|454.86|450.76|454.92|450.82|454.92|450.82|454.81|450.71|17
1636116830000|2021-11-05 12:53:50|454.91|450.81|454.83|450.73|454.96|450.86|454.78|450.68|21
1636116840000|2021-11-05 12:54:00|454.79|450.69|454.86|450.76|454.87|450.77|454.79|450.69|13
1636116850000|2021-11-05 12:54:10|454.81|450.71|454.84|450.74|454.87|450.77|454.81|450.71|7
1636116860000|2021-11-05 12:54:20|454.83|450.73|454.87|450.77|454.87|450.77|454.83|450.73|5
1636116870000|2021-11-05 12:54:30|454.85|450.75|454.87|450.77|454.87|450.77|454.85|450.75|2
1636116880000|2021-11-05 12:54:40|454.88|450.78|454.95|450.85|455|450.9|454.88|450.78|12
1636116890000|2021-11-05 12:54:50|454.96|450.86|455.1|451|455.24|451.14|454.96|450.86|20
1636116900000|2021-11-05 12:55:00|455.14|451.04|455.3|451.2|455.3|451.2|455.1|451|22
1636116910000|2021-11-05 12:55:10|455.25|451.15|455.12|451.02|455.29|451.19|455.1|451|14
1636116920000|2021-11-05 12:55:20|455.13|451.03|455.25|451.15|455.25|451.15|455.13|451.03|14
1636116930000|2021-11-05 12:55:30|455.23|451.13|454.88|450.78|455.23|451.13|454.88|450.78|26
1636116940000|2021-11-05 12:55:40|454.9|450.8|455.13|451.03|455.13|451.03|454.9|450.8|7
1636116950000|2021-11-05 12:55:50|455.14|451.04|455.21|451.11|455.32|451.22|455.1|451|11
1636116960000|2021-11-05 12:56:00|455.25|451.15|455.29|451.19|455.3|451.2|455.2|451.1|8
1636116970000|2021-11-05 12:56:10|455.3|451.2|455.28|451.18|455.3|451.2|455.25|451.15|10
1636116980000|2021-11-05 12:56:20|455.27|451.17|455.03|450.93|455.28|451.18|455.03|450.93|16
1636116990000|2021-11-05 12:56:30|455.04|450.94|455.07|450.97|455.07|450.97|455.03|450.93|9
1636117000000|2021-11-05 12:56:40|455.08|450.98|455.25|451.15|455.25|451.15|455.06|450.96|12
1636117010000|2021-11-05 12:56:50|455.24|451.14|455.3|451.2|455.32|451.22|455.24|451.14|10
1636117020000|2021-11-05 12:57:00|455.28|451.18|455.28|451.18|455.28|451.18|455.16|451.06|28
1636117030000|2021-11-05 12:57:10|455.29|451.19|455.3|451.2|455.3|451.2|455.21|451.11|15
1636117040000|2021-11-05 12:57:20|455.31|451.21|455.32|451.22|455.4|451.3|455.31|451.21|10
1636117050000|2021-11-05 12:57:30|455.35|451.25|455.39|451.29|455.39|451.29|455.35|451.25|9
1636117060000|2021-11-05 12:57:40|455.38|451.28|455.37|451.27|455.39|451.29|455.34|451.24|7
1636117070000|2021-11-05 12:57:50|455.38|451.28|455.38|451.28|455.39|451.29|455.34|451.24|10
1636117080000|2021-11-05 12:58:00|455.37|451.27|455.36|451.26|455.38|451.28|455.36|451.26|10
1636117090000|2021-11-05 12:58:10|455.37|451.27|455.46|451.36|455.47|451.37|455.36|451.26|14
1636117100000|2021-11-05 12:58:20|455.47|451.37|455.45|451.35|455.5|451.4|455.42|451.32|15
1636117110000|2021-11-05 12:58:30|455.44|451.34|455.3|451.2|455.44|451.34|455.2|451.1|16
1636117120000|2021-11-05 12:58:40|455.29|451.19|455.21|451.11|455.3|451.2|455.21|451.11|14
1636117130000|2021-11-05 12:58:50|455.2|451.1|455.29|451.19|455.34|451.24|455.2|451.1|12
1636117140000|2021-11-05 12:59:00|455.27|451.17|455.36|451.26|455.36|451.26|455.27|451.17|15
1636117150000|2021-11-05 12:59:10|455.33|451.23|455.21|451.11|455.37|451.27|455.14|451.04|19
1636117160000|2021-11-05 12:59:20|455.33|451.23|455.16|451.06|455.33|451.23|455.07|450.97|26
1636117170000|2021-11-05 12:59:30|455.19|451.09|455.18|451.08|455.19|451.09|455.16|451.06|8
1636117180000|2021-11-05 12:59:40|455.19|451.09|455.29|451.19|455.3|451.2|455.19|451.09|9
1636117190000|2021-11-05 12:59:50|455.28|451.18|455.29|451.19|455.31|451.21|455.12|451.02|15
1636117200000|2021-11-05 13:00:00|455.25|451.15|455.18|451.08|455.29|451.19|455.04|450.94|26
1636117210000|2021-11-05 13:00:10|455.17|451.07|455.15|451.05|455.24|451.14|455.11|451.01|16
1636117220000|2021-11-05 13:00:20|455.14|451.04|454.82|450.72|455.14|451.04|454.81|450.71|23
1636117230000|2021-11-05 13:00:30|454.81|450.71|454.88|450.78|454.96|450.86|454.81|450.71|12
1636117240000|2021-11-05 13:00:40|454.9|450.8|454.79|450.69|454.91|450.81|454.78|450.68|17
1636117250000|2021-11-05 13:00:50|454.86|450.76|454.77|450.67|454.86|450.76|454.7|450.6|6
1636117260000|2021-11-05 13:01:00|454.81|450.71|454.88|450.78|454.88|450.78|454.77|450.67|17
1636117270000|2021-11-05 13:01:10|454.87|450.77|454.9|450.8|454.93|450.83|454.87|450.77|12
1636117280000|2021-11-05 13:01:20|454.91|450.81|455.17|451.07|455.17|451.07|454.91|450.81|11
1636117290000|2021-11-05 13:01:30|455.18|451.08|455.23|451.13|455.32|451.22|455.17|451.07|8
1636117300000|2021-11-05 13:01:40|455.22|451.12|455.26|451.16|455.26|451.16|455.16|451.06|15
1636117310000|2021-11-05 13:01:50|455.19|451.09|455.13|451.03|455.19|451.09|455.07|450.97|7
1636117320000|2021-11-05 13:02:00|455.15|451.05|455.19|451.09|455.25|451.15|455.02|450.92|23
1636117330000|2021-11-05 13:02:10|455.18|451.08|455.09|450.99|455.18|451.08|455.09|450.99|9
1636117340000|2021-11-05 13:02:20|455.1|451|455.1|451|455.12|451.02|455.1|451|5
1636117350000|2021-11-05 13:02:30|455.09|450.99|455.22|451.12|455.22|451.12|455.09|450.99|14
1636117360000|2021-11-05 13:02:40|455.2|451.1|455.14|451.04|455.3|451.2|455.14|451.04|17
1636117370000|2021-11-05 13:02:50|455.02|450.92|455.14|451.04|455.21|451.11|455.02|450.92|6
1636117380000|2021-11-05 13:03:00|455.17|451.07|455.35|451.25|455.45|451.35|455.17|451.07|13
1636117390000|2021-11-05 13:03:10|455.36|451.26|455.36|451.26|455.37|451.27|455.36|451.26|5
1636117400000|2021-11-05 13:03:20|455.37|451.27|455.52|451.42|455.54|451.44|455.3|451.2|18
1636117410000|2021-11-05 13:03:30|455.51|451.41|455.48|451.38|455.51|451.41|455.48|451.38|3
1636117420000|2021-11-05 13:03:40|455.51|451.41|455.47|451.37|455.51|451.41|455.45|451.35|6
1636117430000|2021-11-05 13:03:50|455.48|451.38|455.47|451.37|455.48|451.38|455.47|451.37|2
1636117440000|2021-11-05 13:04:00|455.48|451.38|455.55|451.45|455.55|451.45|455.48|451.38|11
1636117450000|2021-11-05 13:04:10|455.48|451.38|455.93|451.83|455.95|451.85|455.47|451.37|14
1636117460000|2021-11-05 13:04:20|455.94|451.84|456.5|452.4|456.5|452.4|455.93|451.83|20
1636117470000|2021-11-05 13:04:30|456.44|452.34|456.73|452.63|456.73|452.63|456.43|452.33|22
1636117480000|2021-11-05 13:04:40|456.74|452.64|456.77|452.67|456.77|452.67|456.73|452.63|3
1636117490000|2021-11-05 13:04:50|456.78|452.68|457.12|453.02|457.13|453.03|456.78|452.68|15
1636117500000|2021-11-05 13:05:00|457.14|453.04|457.25|453.15|457.28|453.18|457.12|453.02|18
1636117510000|2021-11-05 13:05:10|457.37|453.27|457.49|453.39|457.54|453.44|457.37|453.27|14
1636117520000|2021-11-05 13:05:20|457.54|453.44|457.68|453.58|457.8|453.7|457.48|453.38|17
1636117530000|2021-11-05 13:05:30|457.75|453.65|457.97|453.87|457.98|453.88|457.74|453.64|28
1636117540000|2021-11-05 13:05:40|457.88|453.78|457.99|453.89|458|453.9|457.82|453.72|13
1636117550000|2021-11-05 13:05:50|458|453.9|458.16|454.06|458.17|454.07|457.94|453.84|10
1636117570000|2021-11-05 13:06:10|458.19|454.09|458.2|454.1|458.2|454.1|458.19|454.09|2
1636117580000|2021-11-05 13:06:20|458.19|454.09|458.26|454.16|458.26|454.16|458.14|454.04|8
1636117590000|2021-11-05 13:06:30|458.25|454.15|458.3|454.2|458.34|454.24|458.25|454.15|6
1636117600000|2021-11-05 13:06:40|458.25|454.15|458.25|454.15|458.25|454.15|458.25|454.15|1
1636117610000|2021-11-05 13:06:50|458.24|454.14|458.55|454.45|458.55|454.45|458.24|454.14|12
1636117620000|2021-11-05 13:07:00|458.53|454.43|458.68|454.58|458.68|454.58|458.53|454.43|7
1636117630000|2021-11-05 13:07:10|458.71|454.61|458.85|454.75|458.85|454.75|458.71|454.61|8
1636117640000|2021-11-05 13:07:20|458.89|454.79|459.64|455.54|459.65|455.55|458.85|454.75|23
1636117650000|2021-11-05 13:07:30|459.65|455.55|459.71|455.61|459.76|455.66|459.57|455.47|19
1636117660000|2021-11-05 13:07:40|459.7|455.6|459.74|455.64|459.88|455.78|459.6|455.5|29
1636117670000|2021-11-05 13:07:50|459.6|455.5|459.85|455.75|459.87|455.77|459.6|455.5|18
1636117680000|2021-11-05 13:08:00|459.98|455.88|459.99|455.89|459.99|455.89|459.8|455.7|20
1636117690000|2021-11-05 13:08:10|459.95|455.85|460.08|455.98|460.08|455.98|459.94|455.84|8
1636117700000|2021-11-05 13:08:20|459.99|455.89|460.74|456.64|460.75|456.65|459.99|455.89|19
1636117710000|2021-11-05 13:08:30|460.76|456.66|460.67|456.57|460.79|456.69|460.61|456.51|16
1636117720000|2021-11-05 13:08:40|460.69|456.59|460.73|456.63|460.73|456.63|460.59|456.49|13
1636117730000|2021-11-05 13:08:50|460.71|456.61|460.34|456.24|460.82|456.72|460.34|456.24|20
1636117740000|2021-11-05 13:09:00|460.33|456.23|460.2|456.1|460.33|456.23|459.96|455.86|21
1636117750000|2021-11-05 13:09:10|460.21|456.11|460.13|456.03|460.26|456.16|460.1|456|20
1636117760000|2021-11-05 13:09:20|460.12|456.02|459.98|455.88|460.12|456.02|459.98|455.88|10
1636117770000|2021-11-05 13:09:30|460.02|455.92|459.66|455.56|460.02|455.92|459.53|455.43|22
1636117780000|2021-11-05 13:09:40|459.64|455.54|459.54|455.44|459.65|455.55|459.53|455.43|16
1636117790000|2021-11-05 13:09:50|459.55|455.45|459.37|455.27|459.55|455.45|459.37|455.27|16
1636117800000|2021-11-05 13:10:00|459.36|455.26|459.19|455.09|459.36|455.26|459.19|455.09|19
1636117810000|2021-11-05 13:10:10|459.16|455.06|459.15|455.05|459.28|455.18|459.15|455.05|23
1636117820000|2021-11-05 13:10:20|459.14|455.04|459.13|455.03|459.15|455.05|459.09|454.99|19
1636117830000|2021-11-05 13:10:30|459.08|454.98|459.08|454.98|459.17|455.07|459.08|454.98|21
1636117840000|2021-11-05 13:10:40|459.07|454.97|459.15|455.05|459.22|455.12|459.06|454.96|19
1636117850000|2021-11-05 13:10:50|459.16|455.06|459.21|455.11|459.32|455.22|459.14|455.04|26
1636117860000|2021-11-05 13:11:00|459.17|455.07|459.1|455|459.28|455.18|459.07|454.97|16
1636117870000|2021-11-05 13:11:10|459.09|454.99|458.98|454.88|459.14|455.04|458.98|454.88|18
1636117880000|2021-11-05 13:11:20|458.97|454.87|459|454.9|459|454.9|458.95|454.85|12
1636117890000|2021-11-05 13:11:30|458.95|454.85|458.86|454.76|458.95|454.85|458.86|454.76|9
1636117900000|2021-11-05 13:11:40|458.93|454.83|459|454.9|459.03|454.93|458.85|454.75|14
1636117910000|2021-11-05 13:11:50|459.03|454.93|459.08|454.98|459.08|454.98|459.01|454.91|10
1636117920000|2021-11-05 13:12:00|458.97|454.87|459.13|455.03|459.16|455.06|458.97|454.87|11
1636117930000|2021-11-05 13:12:10|459.12|455.02|459.16|455.06|459.16|455.06|459.08|454.98|5
1636117940000|2021-11-05 13:12:20|459.1|455|458.84|454.74|459.13|455.03|458.77|454.67|22
1636117950000|2021-11-05 13:12:30|458.71|454.61|458.56|454.46|458.71|454.61|458.53|454.43|11
1636117960000|2021-11-05 13:12:40|458.57|454.47|458.27|454.17|458.6|454.5|458.26|454.16|28
1636117970000|2021-11-05 13:12:50|458.24|454.14|458.33|454.23|458.33|454.23|458.19|454.09|19
1636117980000|2021-11-05 13:13:00|458.36|454.26|458.43|454.33|458.47|454.37|458.36|454.26|13
1636117990000|2021-11-05 13:13:10|458.42|454.32|458.32|454.22|458.42|454.32|458.25|454.15|22
1636118000000|2021-11-05 13:13:20|458.34|454.24|458.41|454.31|458.42|454.32|458.34|454.24|14
1636118010000|2021-11-05 13:13:30|458.44|454.34|458.4|454.3|458.5|454.4|458.35|454.25|14
1636118020000|2021-11-05 13:13:40|458.43|454.33|458.42|454.32|458.45|454.35|458.37|454.27|14
1636118030000|2021-11-05 13:13:50|458.43|454.33|458.65|454.55|458.7|454.6|458.43|454.33|26
1636118040000|2021-11-05 13:14:00|458.67|454.57|458.78|454.68|458.78|454.68|458.67|454.57|12
1636118050000|2021-11-05 13:14:10|458.79|454.69|458.79|454.69|458.8|454.7|458.75|454.65|10
1636118060000|2021-11-05 13:14:20|458.78|454.68|458.75|454.65|458.78|454.68|458.75|454.65|3
1636118070000|2021-11-05 13:14:30|458.74|454.64|458.83|454.73|458.85|454.75|458.74|454.64|6
1636118080000|2021-11-05 13:14:40|458.79|454.69|458.75|454.65|458.81|454.71|458.72|454.62|11
1636118090000|2021-11-05 13:14:50|458.72|454.62|458.84|454.74|458.88|454.78|458.71|454.61|23
1636118100000|2021-11-05 13:15:00|458.85|454.75|458.93|454.83|458.96|454.86|458.81|454.71|13
1636118110000|2021-11-05 13:15:10|458.94|454.84|458.91|454.81|458.96|454.86|458.87|454.77|15
1636118120000|2021-11-05 13:15:20|458.89|454.79|458.77|454.67|458.91|454.81|458.74|454.64|18
1636118130000|2021-11-05 13:15:30|458.81|454.71|458.85|454.75|458.86|454.76|458.77|454.67|15
1636118140000|2021-11-05 13:15:40|458.81|454.71|458.77|454.67|458.81|454.71|458.77|454.67|16
1636118150000|2021-11-05 13:15:50|458.79|454.69|458.98|454.88|458.98|454.88|458.76|454.66|18
1636118160000|2021-11-05 13:16:00|459.01|454.91|459.1|455|459.11|455.01|459.01|454.91|15
1636118170000|2021-11-05 13:16:10|459.15|455.05|459.1|455|459.18|455.08|459.1|455|11
1636118180000|2021-11-05 13:16:20|459.09|454.99|458.9|454.8|459.09|454.99|458.89|454.79|24
1636118190000|2021-11-05 13:16:30|458.88|454.78|458.91|454.81|458.97|454.87|458.82|454.72|15
1636118200000|2021-11-05 13:16:40|458.89|454.79|458.94|454.84|458.94|454.84|458.85|454.75|12
1636118210000|2021-11-05 13:16:50|458.92|454.82|458.88|454.78|458.93|454.83|458.87|454.77|10
1636118220000|2021-11-05 13:17:00|458.91|454.81|458.91|454.81|458.93|454.83|458.88|454.78|14
1636118230000|2021-11-05 13:17:10|458.89|454.79|458.93|454.83|458.93|454.83|458.83|454.73|13
1636118240000|2021-11-05 13:17:20|458.94|454.84|458.86|454.76|458.95|454.85|458.78|454.68|28
1636118250000|2021-11-05 13:17:30|458.92|454.82|458.92|454.82|458.96|454.86|458.87|454.77|16
1636118260000|2021-11-05 13:17:40|458.9|454.8|458.87|454.77|458.93|454.83|458.87|454.77|11
1636118270000|2021-11-05 13:17:50|458.89|454.79|458.92|454.82|458.95|454.85|458.85|454.75|18
1636118280000|2021-11-05 13:18:00|458.93|454.83|458.93|454.83|458.93|454.83|458.93|454.83|1
1636118290000|2021-11-05 13:18:10|458.92|454.82|458.92|454.82|458.92|454.82|458.9|454.8|3
1636118300000|2021-11-05 13:18:20|458.89|454.79|458.72|454.62|458.91|454.81|458.71|454.61|17
1636118310000|2021-11-05 13:18:30|458.73|454.63|458.78|454.68|458.82|454.72|458.73|454.63|17
1636118320000|2021-11-05 13:18:40|458.79|454.69|458.81|454.71|458.84|454.74|458.79|454.69|12
1636118330000|2021-11-05 13:18:50|458.79|454.69|458.81|454.71|458.83|454.73|458.77|454.67|8
1636118340000|2021-11-05 13:19:00|458.79|454.69|458.8|454.7|458.8|454.7|458.79|454.69|4
1636118350000|2021-11-05 13:19:10|458.78|454.68|458.77|454.67|458.78|454.68|458.77|454.67|2
1636118360000|2021-11-05 13:19:20|458.76|454.66|458.83|454.73|458.91|454.81|458.76|454.66|17
1636118370000|2021-11-05 13:19:30|458.84|454.74|458.9|454.8|458.92|454.82|458.84|454.74|20
1636118380000|2021-11-05 13:19:40|458.91|454.81|458.87|454.77|458.93|454.83|458.87|454.77|9
1636118390000|2021-11-05 13:19:50|458.88|454.78|458.88|454.78|458.88|454.78|458.88|454.78|1
1636118400000|2021-11-05 13:20:00|458.87|454.77|458.92|454.82|458.93|454.83|458.86|454.76|8
1636118410000|2021-11-05 13:20:10|458.93|454.83|458.84|454.74|458.93|454.83|458.84|454.74|8
1636118420000|2021-11-05 13:20:20|458.83|454.73|458.87|454.77|458.87|454.77|458.78|454.68|12
1636118430000|2021-11-05 13:20:30|458.82|454.72|458.76|454.66|458.86|454.76|458.76|454.66|5
1636118440000|2021-11-05 13:20:40|458.77|454.67|458.59|454.49|458.77|454.67|458.5|454.4|24
1636118450000|2021-11-05 13:20:50|458.57|454.47|458.61|454.51|458.62|454.52|458.55|454.45|24
1636118460000|2021-11-05 13:21:00|458.59|454.49|458.58|454.48|458.59|454.49|458.58|454.48|2
1636118470000|2021-11-05 13:21:10|458.59|454.49|458.43|454.33|458.64|454.54|458.43|454.33|17
1636118480000|2021-11-05 13:21:20|458.45|454.35|458.38|454.28|458.45|454.35|458.31|454.21|21
1636118490000|2021-11-05 13:21:30|458.42|454.32|458.76|454.66|458.78|454.68|458.4|454.3|24
1636118500000|2021-11-05 13:21:40|458.77|454.67|459.07|454.97|459.1|455|458.68|454.58|22
1636118510000|2021-11-05 13:21:50|459.06|454.96|459.1|455|459.1|455|459.06|454.96|2
1636118520000|2021-11-05 13:22:00|459.11|455.01|459.15|455.05|459.15|455.05|459.11|455.01|5
1636118530000|2021-11-05 13:22:10|459.17|455.07|459.16|455.06|459.17|455.07|459.16|455.06|2
1636118540000|2021-11-05 13:22:20|459.15|455.05|458.85|454.75|459.16|455.06|458.85|454.75|11
1636118550000|2021-11-05 13:22:30|458.86|454.76|458.82|454.72|458.86|454.76|458.67|454.57|17
1636118560000|2021-11-05 13:22:40|458.77|454.67|458.92|454.82|458.92|454.82|458.77|454.67|9
1636118570000|2021-11-05 13:22:50|458.94|454.84|458.88|454.78|458.98|454.88|458.88|454.78|10
1636118580000|2021-11-05 13:23:00|458.89|454.79|458.98|454.88|458.99|454.89|458.88|454.78|11
1636118590000|2021-11-05 13:23:10|459.03|454.93|459.12|455.02|459.12|455.02|458.99|454.89|11
1636118600000|2021-11-05 13:23:20|459.08|454.98|459.06|454.96|459.13|455.03|459.04|454.94|13
1636118610000|2021-11-05 13:23:30|459.07|454.97|459.11|455.01|459.11|455.01|459.07|454.97|4
1636118620000|2021-11-05 13:23:40|459.14|455.04|459.42|455.32|459.42|455.32|459.13|455.03|11
1636118630000|2021-11-05 13:23:50|459.44|455.34|459.42|455.32|459.45|455.35|459.4|455.3|15
1636118640000|2021-11-05 13:24:00|459.41|455.31|459.3|455.2|459.44|455.34|459.27|455.17|10
1636118650000|2021-11-05 13:24:10|459.35|455.25|459.35|455.25|459.42|455.32|459.3|455.2|14
1636118660000|2021-11-05 13:24:20|459.33|455.23|459.43|455.33|459.43|455.33|459.3|455.2|12
1636118670000|2021-11-05 13:24:30|459.38|455.28|459.41|455.31|459.43|455.33|459.38|455.28|4
1636118680000|2021-11-05 13:24:40|459.39|455.29|459.46|455.36|459.46|455.36|459.39|455.29|4
1636118690000|2021-11-05 13:24:50|459.47|455.37|459.68|455.58|459.68|455.58|459.47|455.37|14
1636118700000|2021-11-05 13:25:00|459.67|455.57|459.59|455.49|459.71|455.61|459.52|455.42|12
1636118710000|2021-11-05 13:25:10|459.6|455.5|459.6|455.5|459.65|455.55|459.6|455.5|11
1636118720000|2021-11-05 13:25:20|459.61|455.51|459.7|455.6|459.72|455.62|459.6|455.5|9
1636118730000|2021-11-05 13:25:30|459.74|455.64|459.86|455.76|459.9|455.8|459.74|455.64|14
1636118740000|2021-11-05 13:25:40|459.87|455.77|459.93|455.83|459.95|455.85|459.81|455.71|18
1636118750000|2021-11-05 13:25:50|459.96|455.86|459.96|455.86|460.03|455.93|459.9|455.8|13
1636118760000|2021-11-05 13:26:00|459.93|455.83|460.01|455.91|460.02|455.92|459.92|455.82|10
1636118770000|2021-11-05 13:26:10|460.02|455.92|460.02|455.92|460.02|455.92|459.94|455.84|14
1636118780000|2021-11-05 13:26:20|459.98|455.88|459.98|455.88|459.98|455.88|459.97|455.87|3
1636118790000|2021-11-05 13:26:30|460.02|455.92|459.9|455.8|460.03|455.93|459.9|455.8|5
1636118800000|2021-11-05 13:26:40|459.92|455.82|459.92|455.82|459.92|455.82|459.9|455.8|4
1636118810000|2021-11-05 13:26:50|459.9|455.8|459.63|455.53|459.9|455.8|459.61|455.51|16
1636118820000|2021-11-05 13:27:00|459.65|455.55|459.42|455.32|459.65|455.55|459.42|455.32|15
1636118830000|2021-11-05 13:27:10|459.43|455.33|459.41|455.31|459.43|455.33|459.41|455.31|3
1636118840000|2021-11-05 13:27:20|459.4|455.3|459.5|455.4|459.5|455.4|459.31|455.21|14
1636118850000|2021-11-05 13:27:30|459.48|455.38|459.34|455.24|459.5|455.4|459.31|455.21|20
1636118860000|2021-11-05 13:27:40|459.35|455.25|458.96|454.86|459.35|455.25|458.96|454.86|26
1636118870000|2021-11-05 13:27:50|458.87|454.77|458.83|454.73|458.87|454.77|458.83|454.73|6
1636118880000|2021-11-05 13:28:00|458.76|454.66|458.38|454.28|458.79|454.69|458.38|454.28|15
1636118890000|2021-11-05 13:28:10|458.39|454.29|458.51|454.41|458.51|454.41|458.39|454.29|17
1636118900000|2021-11-05 13:28:20|458.55|454.45|458.48|454.38|458.58|454.48|458.45|454.35|13
1636118910000|2021-11-05 13:28:30|458.47|454.37|458.46|454.36|458.51|454.41|458.46|454.36|5
1636118930000|2021-11-05 13:28:50|458.45|454.35|458.51|454.41|458.53|454.43|458.45|454.35|11
1636118940000|2021-11-05 13:29:00|458.62|454.52|458.61|454.51|458.64|454.54|458.61|454.51|12
1636118950000|2021-11-05 13:29:10|458.62|454.52|458.62|454.52|458.62|454.52|458.62|454.52|1
1636118960000|2021-11-05 13:29:20|458.59|454.49|458.59|454.49|458.59|454.49|458.59|454.49|1
1636118970000|2021-11-05 13:29:30|458.6|454.5|458.6|454.5|458.61|454.51|458.57|454.47|7
1636118980000|2021-11-05 13:29:40|458.61|454.51|458.74|454.64|458.74|454.64|458.61|454.51|9
1636118990000|2021-11-05 13:29:50|458.76|454.66|458.61|454.51|458.84|454.74|458.61|454.51|17
1636119000000|2021-11-05 13:30:00|458.67|454.57|458.66|454.56|458.7|454.6|458.61|454.51|11
1636119010000|2021-11-05 13:30:10|458.61|454.51|458.88|454.78|458.89|454.79|458.61|454.51|24
1636119020000|2021-11-05 13:30:20|458.87|454.77|458.99|454.89|458.99|454.89|458.85|454.75|15
1636119030000|2021-11-05 13:30:30|458.98|454.88|459.08|454.98|459.08|454.98|458.98|454.88|5
1636119040000|2021-11-05 13:30:40|459.06|454.96|459.06|454.96|459.08|454.98|459.05|454.95|5
1636119050000|2021-11-05 13:30:50|459.07|454.97|458.83|454.73|459.09|454.99|458.83|454.73|9
1636119060000|2021-11-05 13:31:00|458.84|454.74|458.48|454.38|458.84|454.74|458.48|454.38|23
1636119070000|2021-11-05 13:31:10|458.5|454.4|458.43|454.33|458.63|454.53|458.23|454.13|25
1636119080000|2021-11-05 13:31:20|458.28|454.18|458.25|454.15|458.28|454.18|458.21|454.11|14
1636119090000|2021-11-05 13:31:30|458.24|454.14|458.17|454.07|458.24|454.14|457.92|453.82|19
1636119100000|2021-11-05 13:31:40|458.18|454.08|458.57|454.47|458.57|454.47|458.07|453.97|16
1636119110000|2021-11-05 13:31:50|458.55|454.45|458.31|454.21|458.55|454.45|458.31|454.21|6
1636119120000|2021-11-05 13:32:00|458.3|454.2|458.28|454.18|458.3|454.2|458.23|454.13|8
1636119130000|2021-11-05 13:32:10|458.22|454.12|458.23|454.13|458.27|454.17|458.21|454.11|5
1636119140000|2021-11-05 13:32:20|458.22|454.12|458.23|454.13|458.28|454.18|458.22|454.12|9
1636119150000|2021-11-05 13:32:30|458.22|454.12|458.28|454.18|458.3|454.2|458.22|454.12|11
1636119160000|2021-11-05 13:32:40|458.32|454.22|458.12|454.02|458.32|454.22|458.12|454.02|17
1636119170000|2021-11-05 13:32:50|458.13|454.03|458.3|454.2|458.3|454.2|458.12|454.02|14
1636119180000|2021-11-05 13:33:00|458.33|454.23|458.95|454.85|459.03|454.93|458.33|454.23|26
1636119190000|2021-11-05 13:33:10|458.96|454.86|458.84|454.74|458.98|454.88|458.82|454.72|19
1636119200000|2021-11-05 13:33:20|458.86|454.76|458.81|454.71|458.86|454.76|458.79|454.69|17
1636119210000|2021-11-05 13:33:30|458.76|454.66|458.31|454.21|458.76|454.66|458.31|454.21|27
1636119220000|2021-11-05 13:33:40|458.35|454.25|458.44|454.34|458.46|454.36|458.31|454.21|27
1636119230000|2021-11-05 13:33:50|458.42|454.32|458.5|454.4|458.53|454.43|458.36|454.26|27
1636119240000|2021-11-05 13:34:00|458.46|454.36|458.56|454.46|458.59|454.49|458.44|454.34|17
1636119250000|2021-11-05 13:34:10|458.58|454.48|458.86|454.76|459|454.9|458.58|454.48|26
1636119260000|2021-11-05 13:34:20|458.84|454.74|458.73|454.63|458.84|454.74|458.65|454.55|20
1636119270000|2021-11-05 13:34:30|458.74|454.64|458.75|454.65|458.75|454.65|458.71|454.61|7
1636119280000|2021-11-05 13:34:40|458.83|454.73|459.08|454.98|459.1|455|458.82|454.72|18
1636119290000|2021-11-05 13:34:50|459.07|454.97|459.44|455.34|459.45|455.35|459.06|454.96|23
1636119300000|2021-11-05 13:35:00|459.45|455.35|459.56|455.46|459.56|455.46|459.37|455.27|17
1636119310000|2021-11-05 13:35:10|459.55|455.45|459.86|455.76|459.86|455.76|459.55|455.45|17
1636119320000|2021-11-05 13:35:20|459.92|455.82|459.95|455.85|460.02|455.92|459.8|455.7|9
1636119330000|2021-11-05 13:35:30|459.94|455.84|460.24|456.14|460.24|456.14|459.91|455.81|16
1636119340000|2021-11-05 13:35:40|460.2|456.1|460.4|456.3|460.4|456.3|460.17|456.07|10
1636119350000|2021-11-05 13:35:50|460.43|456.33|460.83|456.73|460.88|456.78|460.32|456.22|29
1636119360000|2021-11-05 13:36:00|460.76|456.66|460.9|456.8|461.01|456.91|460.69|456.59|13
1636119370000|2021-11-05 13:36:10|460.92|456.82|460.92|456.82|461.07|456.97|460.9|456.8|21
1636119380000|2021-11-05 13:36:20|460.93|456.83|460.69|456.59|461.01|456.91|460.68|456.58|15
1636119390000|2021-11-05 13:36:30|460.77|456.67|460.74|456.64|460.8|456.7|460.65|456.55|16
1636119400000|2021-11-05 13:36:40|460.75|456.65|460.99|456.89|460.99|456.89|460.72|456.62|17
1636119410000|2021-11-05 13:36:50|461|456.9|461.02|456.92|461.02|456.92|460.84|456.74|9
1636119420000|2021-11-05 13:37:00|461|456.9|461.34|457.24|461.34|457.24|460.95|456.85|13
1636119430000|2021-11-05 13:37:10|461.37|457.27|461.52|457.42|461.52|457.42|461.25|457.15|22
1636119440000|2021-11-05 13:37:20|461.5|457.4|461.37|457.27|461.51|457.41|461.37|457.27|7
1636119450000|2021-11-05 13:37:30|461.39|457.29|461.32|457.22|461.39|457.29|461.32|457.22|9
1636119460000|2021-11-05 13:37:40|461.22|457.12|460.8|456.7|461.22|457.12|460.78|456.68|18
1636119470000|2021-11-05 13:37:50|460.82|456.72|461|456.9|461|456.9|460.8|456.7|6
1636119480000|2021-11-05 13:38:00|461.04|456.94|460.93|456.83|461.15|457.05|460.9|456.8|15
1636119490000|2021-11-05 13:38:10|460.9|456.8|460.9|456.8|460.95|456.85|460.75|456.65|16
1636119500000|2021-11-05 13:38:20|460.88|456.78|460.52|456.42|460.88|456.78|460.38|456.28|16
1636119510000|2021-11-05 13:38:30|460.54|456.44|460.51|456.41|460.56|456.46|460.4|456.3|19
1636119520000|2021-11-05 13:38:40|460.52|456.42|460.52|456.42|460.58|456.48|460.52|456.42|13
1636119530000|2021-11-05 13:38:50|460.43|456.33|460.36|456.26|460.43|456.33|460.31|456.21|17
1636119540000|2021-11-05 13:39:00|460.35|456.25|460.37|456.27|460.44|456.34|460.33|456.23|15
1636119550000|2021-11-05 13:39:10|460.36|456.26|460.47|456.37|460.56|456.46|460.36|456.26|15
1636119560000|2021-11-05 13:39:20|460.46|456.36|460.47|456.37|460.48|456.38|460.46|456.36|6
1636119570000|2021-11-05 13:39:30|460.48|456.38|460.34|456.24|460.48|456.38|460.34|456.24|16
1636119580000|2021-11-05 13:39:40|460.35|456.25|460.35|456.25|460.52|456.42|460.35|456.25|17
1636119590000|2021-11-05 13:39:50|460.39|456.29|460.53|456.43|460.54|456.44|460.39|456.29|14
1636119600000|2021-11-05 13:40:00|460.54|456.44|460.75|456.65|460.78|456.68|460.45|456.35|22
1636119610000|2021-11-05 13:40:10|460.74|456.64|460.87|456.77|460.87|456.77|460.69|456.59|19
1636119620000|2021-11-05 13:40:20|460.88|456.78|460.87|456.77|460.99|456.89|460.79|456.69|16
1636119630000|2021-11-05 13:40:30|460.88|456.78|460.92|456.82|461.04|456.94|460.78|456.68|16
1636119640000|2021-11-05 13:40:40|460.96|456.86|460.97|456.87|460.98|456.88|460.92|456.82|15
1636119650000|2021-11-05 13:40:50|460.98|456.88|460.76|456.66|460.98|456.88|460.69|456.59|33
1636119660000|2021-11-05 13:41:00|460.77|456.67|460.57|456.47|460.84|456.74|460.57|456.47|24
1636119670000|2021-11-05 13:41:10|460.64|456.54|460.58|456.48|460.65|456.55|460.52|456.42|15
1636119680000|2021-11-05 13:41:20|460.69|456.59|460.56|456.46|460.71|456.61|460.54|456.44|17
1636119690000|2021-11-05 13:41:30|460.55|456.45|460.32|456.22|460.55|456.45|460.25|456.15|23
1636119700000|2021-11-05 13:41:40|460.37|456.27|460.17|456.07|460.39|456.29|460.17|456.07|22
1636119710000|2021-11-05 13:41:50|460.16|456.06|460.27|456.17|460.27|456.17|460.14|456.04|12
1636119720000|2021-11-05 13:42:00|460.26|456.16|460.27|456.17|460.3|456.2|460.16|456.06|24
1636119730000|2021-11-05 13:42:10|460.2|456.1|460.1|456|460.3|456.2|460.1|456|13
1636119740000|2021-11-05 13:42:20|460.09|455.99|460|455.9|460.2|456.1|459.94|455.84|11
1636119750000|2021-11-05 13:42:30|459.94|455.84|459.95|455.85|460.16|456.06|459.85|455.75|24
1636119760000|2021-11-05 13:42:40|459.94|455.84|460.09|455.99|460.19|456.09|459.94|455.84|16
1636119770000|2021-11-05 13:42:50|460.1|456|460.15|456.05|460.17|456.07|460.1|456|7
1636119780000|2021-11-05 13:43:00|460.17|456.07|460.03|455.93|460.25|456.15|460.03|455.93|18
1636119790000|2021-11-05 13:43:10|460.02|455.92|459.95|455.85|460.02|455.92|459.95|455.85|6
1636119800000|2021-11-05 13:43:20|460.01|455.91|460.07|455.97|460.1|456|459.95|455.85|13
1636119810000|2021-11-05 13:43:30|460.01|455.91|460.04|455.94|460.14|456.04|459.93|455.83|10
1636119820000|2021-11-05 13:43:40|460.12|456.02|459.97|455.87|460.12|456.02|459.95|455.85|13
1636119830000|2021-11-05 13:43:50|459.96|455.86|459.81|455.71|459.96|455.86|459.81|455.71|12
1636119840000|2021-11-05 13:44:00|459.72|455.62|459.75|455.65|459.78|455.68|459.72|455.62|5
1636119850000|2021-11-05 13:44:10|459.74|455.64|460.34|456.24|460.4|456.3|459.72|455.62|13
1636119860000|2021-11-05 13:44:20|460.4|456.3|460.47|456.37|460.49|456.39|460.34|456.24|13
1636119870000|2021-11-05 13:44:30|460.48|456.38|460.23|456.13|460.54|456.44|460.2|456.1|21
1636119880000|2021-11-05 13:44:40|460.28|456.18|459.86|455.76|460.28|456.18|459.85|455.75|17
1636119890000|2021-11-05 13:44:50|459.87|455.77|459.95|455.85|459.95|455.85|459.79|455.69|19
1636119900000|2021-11-05 13:45:00|459.96|455.86|459.89|455.79|460.02|455.92|459.86|455.76|25
1636119910000|2021-11-05 13:45:10|459.9|455.8|459.75|455.65|459.94|455.84|459.75|455.65|20
1636119920000|2021-11-05 13:45:20|459.81|455.71|459.47|455.37|459.81|455.71|459.43|455.33|27
1636119930000|2021-11-05 13:45:30|459.43|455.33|459.31|455.21|459.54|455.44|459.31|455.21|16
1636119940000|2021-11-05 13:45:40|459.29|455.19|458.91|454.81|459.31|455.21|458.91|454.81|23
1636119950000|2021-11-05 13:45:50|458.9|454.8|458.99|454.89|459.04|454.94|458.84|454.74|22
1636119960000|2021-11-05 13:46:00|459|454.9|459.22|455.12|459.31|455.21|458.9|454.8|26
1636119970000|2021-11-05 13:46:10|459.24|455.14|459.36|455.26|459.38|455.28|459.24|455.14|10
1636119980000|2021-11-05 13:46:20|459.39|455.29|459.19|455.09|459.39|455.29|459.18|455.08|19
1636119990000|2021-11-05 13:46:30|459.17|455.07|459.03|454.93|459.17|455.07|459.03|454.93|23
1636120000000|2021-11-05 13:46:40|459.04|454.94|458.92|454.82|459.08|454.98|458.91|454.81|17
1636120010000|2021-11-05 13:46:50|458.91|454.81|459.09|454.99|459.14|455.04|458.86|454.76|30
1636120020000|2021-11-05 13:47:00|459.1|455|459.17|455.07|459.17|455.07|459.09|454.99|8
1636120030000|2021-11-05 13:47:10|459.2|455.1|459.17|455.07|459.2|455.1|459.1|455|20
1636120040000|2021-11-05 13:47:20|459.23|455.13|459.35|455.25|459.41|455.31|459.03|454.93|28
1636120050000|2021-11-05 13:47:30|459.32|455.22|459.32|455.22|459.4|455.3|459.24|455.14|11
1636120060000|2021-11-05 13:47:40|459.27|455.17|459.2|455.1|459.32|455.22|459.14|455.04|17
1636120070000|2021-11-05 13:47:50|459.24|455.14|459.24|455.14|459.25|455.15|459.18|455.08|11
1636120080000|2021-11-05 13:48:00|459.25|455.15|459.14|455.04|459.27|455.17|459.12|455.02|15
1636120090000|2021-11-05 13:48:10|459.15|455.05|459.06|454.96|459.17|455.07|459.04|454.94|16
1636120100000|2021-11-05 13:48:20|458.98|454.88|459.02|454.92|459.05|454.95|458.84|454.74|25
1636120110000|2021-11-05 13:48:30|459.01|454.91|459.16|455.06|459.17|455.07|458.96|454.86|16
1636120120000|2021-11-05 13:48:40|459.11|455.01|459.19|455.09|459.31|455.21|459.07|454.97|13
1636120130000|2021-11-05 13:48:50|459.17|455.07|458.91|454.81|459.21|455.11|458.8|454.7|20
1636120140000|2021-11-05 13:49:00|458.87|454.77|459.02|454.92|459.06|454.96|458.87|454.77|13
1636120150000|2021-11-05 13:49:10|459|454.9|458.96|454.86|459.03|454.93|458.91|454.81|13
1636120160000|2021-11-05 13:49:20|458.98|454.88|458.98|454.88|459.01|454.91|458.91|454.81|23
1636120170000|2021-11-05 13:49:30|458.96|454.86|458.88|454.78|458.97|454.87|458.86|454.76|11
1636120180000|2021-11-05 13:49:40|458.86|454.76|458.91|454.81|458.92|454.82|458.85|454.75|16
1636120190000|2021-11-05 13:49:50|458.92|454.82|458.82|454.72|458.92|454.82|458.82|454.72|13
1636120200000|2021-11-05 13:50:00|458.81|454.71|458.89|454.79|458.89|454.79|458.78|454.68|14
1636120210000|2021-11-05 13:50:10|458.9|454.8|458.93|454.83|458.95|454.85|458.72|454.62|24
1636120220000|2021-11-05 13:50:20|458.91|454.81|458.81|454.71|458.91|454.81|458.78|454.68|19
1636120230000|2021-11-05 13:50:30|458.73|454.63|458.72|454.62|458.83|454.73|458.61|454.51|19
1636120240000|2021-11-05 13:50:40|458.73|454.63|458.64|454.54|458.8|454.7|458.61|454.51|10
1636120250000|2021-11-05 13:50:50|458.67|454.57|458.73|454.63|458.75|454.65|458.6|454.5|14
1636120260000|2021-11-05 13:51:00|458.75|454.65|458.63|454.53|458.76|454.66|458.54|454.44|12
1636120270000|2021-11-05 13:51:10|458.64|454.54|458.59|454.49|458.64|454.54|458.54|454.44|12
1636120280000|2021-11-05 13:51:20|458.55|454.45|458.43|454.33|458.64|454.54|458.43|454.33|5
1636120290000|2021-11-05 13:51:30|458.52|454.42|458.54|454.44|458.61|454.51|458.35|454.25|15
1636120300000|2021-11-05 13:51:40|458.53|454.43|458.47|454.37|458.57|454.47|458.45|454.35|16
1636120310000|2021-11-05 13:51:50|458.32|454.22|458.44|454.34|458.48|454.38|458.3|454.2|15
1636120320000|2021-11-05 13:52:00|458.48|454.38|458.42|454.32|458.54|454.44|458.3|454.2|21
1636120330000|2021-11-05 13:52:10|458.43|454.33|458.95|454.85|458.95|454.85|458.43|454.33|19
1636120340000|2021-11-05 13:52:20|458.94|454.84|458.74|454.64|458.96|454.86|458.74|454.64|28
1636120350000|2021-11-05 13:52:30|458.73|454.63|458.53|454.43|458.77|454.67|458.53|454.43|30
1636120360000|2021-11-05 13:52:40|458.52|454.42|458.76|454.66|458.76|454.66|458.42|454.32|21
1636120370000|2021-11-05 13:52:50|458.73|454.63|458.79|454.69|458.92|454.82|458.65|454.55|19
1636120380000|2021-11-05 13:53:00|458.76|454.66|458.8|454.7|458.98|454.88|458.75|454.65|12
1636120390000|2021-11-05 13:53:10|458.76|454.66|458.77|454.67|458.77|454.67|458.76|454.66|2
1636120400000|2021-11-05 13:53:20|458.82|454.72|458.84|454.74|458.85|454.75|458.77|454.67|5
1636120410000|2021-11-05 13:53:30|458.77|454.67|458.78|454.68|458.81|454.71|458.7|454.6|12
1636120420000|2021-11-05 13:53:40|458.75|454.65|458.88|454.78|458.91|454.81|458.75|454.65|12
1636120430000|2021-11-05 13:53:50|458.87|454.77|458.94|454.84|458.98|454.88|458.85|454.75|7
1636120440000|2021-11-05 13:54:00|458.98|454.88|459.13|455.03|459.17|455.07|458.94|454.84|12
1636120450000|2021-11-05 13:54:10|459|454.9|459.27|455.17|459.44|455.34|459|454.9|11
1636120460000|2021-11-05 13:54:20|459.31|455.21|459.53|455.43|459.71|455.61|459.31|455.21|18
1636120470000|2021-11-05 13:54:30|459.57|455.47|459.56|455.46|459.57|455.47|459.45|455.35|15
1636120480000|2021-11-05 13:54:40|459.58|455.48|459.75|455.65|459.92|455.82|459.57|455.47|22
1636120490000|2021-11-05 13:54:50|459.94|455.84|460.16|456.06|460.16|456.06|459.8|455.7|16
1636120500000|2021-11-05 13:55:00|460.2|456.1|460.02|455.92|460.2|456.1|459.99|455.89|17
1636120510000|2021-11-05 13:55:10|460.04|455.94|459.92|455.82|460.05|455.95|459.84|455.74|18
1636120520000|2021-11-05 13:55:20|459.93|455.83|460.26|456.16|460.27|456.17|459.93|455.83|21
1636120530000|2021-11-05 13:55:30|460.27|456.17|460.36|456.26|460.45|456.35|460.2|456.1|28
1636120540000|2021-11-05 13:55:40|460.35|456.25|460.37|456.27|460.38|456.28|460.17|456.07|31
1636120550000|2021-11-05 13:55:50|460.36|456.26|460.15|456.05|460.36|456.26|460.04|455.94|19
1636120560000|2021-11-05 13:56:00|460.12|456.02|460.12|456.02|460.26|456.16|460.04|455.94|19
1636120570000|2021-11-05 13:56:10|460.1|456|460.2|456.1|460.23|456.13|460.1|456|12
1636120580000|2021-11-05 13:56:20|460.17|456.07|460.2|456.1|460.2|456.1|460.17|456.07|4
1636120590000|2021-11-05 13:56:30|460.23|456.13|460.24|456.14|460.24|456.14|460.2|456.1|4
1636120600000|2021-11-05 13:56:40|460.25|456.15|460.2|456.1|460.39|456.29|460.19|456.09|6
1636120610000|2021-11-05 13:56:50|460.21|456.11|460.24|456.14|460.24|456.14|460.1|456|7
1636120620000|2021-11-05 13:57:00|460.2|456.1|460.26|456.16|460.39|456.29|460.2|456.1|7
1636120630000|2021-11-05 13:57:10|460.24|456.14|460.37|456.27|460.39|456.29|460.1|456|10
1636120640000|2021-11-05 13:57:20|460.36|456.26|460.22|456.12|460.36|456.26|460.22|456.12|6
1636120650000|2021-11-05 13:57:30|460.26|456.16|460.29|456.19|460.37|456.27|460.22|456.12|23
1636120660000|2021-11-05 13:57:40|460.26|456.16|460.25|456.15|460.44|456.34|460.25|456.15|8
1636120670000|2021-11-05 13:57:50|460.23|456.13|460.27|456.17|460.27|456.17|460.23|456.13|2
1636120680000|2021-11-05 13:58:00|460.26|456.16|460.14|456.04|460.3|456.2|460.14|456.04|6
1636120690000|2021-11-05 13:58:10|460.13|456.03|460.05|455.95|460.13|456.03|459.94|455.84|26
1636120700000|2021-11-05 13:58:20|460.03|455.93|459.88|455.78|460.06|455.96|459.88|455.78|18
1636120710000|2021-11-05 13:58:30|459.89|455.79|459.74|455.64|459.9|455.8|459.74|455.64|22
1636120720000|2021-11-05 13:58:40|459.78|455.68|459.84|455.74|459.85|455.75|459.74|455.64|5
1636120730000|2021-11-05 13:58:50|459.83|455.73|459.88|455.78|459.88|455.78|459.71|455.61|13
1636120740000|2021-11-05 13:59:00|459.86|455.76|460.15|456.05|460.18|456.08|459.77|455.67|14
1636120750000|2021-11-05 13:59:10|460.16|456.06|460.8|456.7|460.84|456.74|460.09|455.99|28
1636120760000|2021-11-05 13:59:20|460.88|456.78|461.43|457.33|461.53|457.43|460.8|456.7|23
1636120770000|2021-11-05 13:59:30|461.4|457.3|461.49|457.39|461.58|457.48|461.4|457.3|16
1636120780000|2021-11-05 13:59:40|461.48|457.38|461.52|457.42|461.59|457.49|461.46|457.36|13
1636120790000|2021-11-05 13:59:50|461.5|457.4|461.41|457.31|461.58|457.48|461.41|457.31|12
1636120800000|2021-11-05 14:00:00|461.45|457.35|461.6|457.5|461.65|457.55|461.45|457.35|13
1636120810000|2021-11-05 14:00:10|461.65|457.55|461.55|457.45|461.65|457.55|461.54|457.44|5
1636120820000|2021-11-05 14:00:20|461.54|457.44|461.54|457.44|461.54|457.44|461.54|457.44|1
1636120830000|2021-11-05 14:00:30|461.65|457.55|461.65|457.55|461.65|457.55|461.64|457.54|3
1636120840000|2021-11-05 14:00:40|461.64|457.54|461.65|457.55|461.68|457.58|461.64|457.54|3
1636120850000|2021-11-05 14:00:50|461.62|457.52|461.57|457.47|461.64|457.54|461.57|457.47|4
1636120860000|2021-11-05 14:01:00|461.58|457.48|461.53|457.43|461.63|457.53|461.53|457.43|8
1636120870000|2021-11-05 14:01:10|461.54|457.44|461.62|457.52|461.62|457.52|461.54|457.44|3
1636120880000|2021-11-05 14:01:20|461.63|457.53|461.61|457.51|461.63|457.53|461.61|457.51|5
1636120890000|2021-11-05 14:01:30|461.7|457.6|461.1|457|461.7|457.6|461.1|457|18
1636120900000|2021-11-05 14:01:40|461.11|457.01|460.7|456.6|461.13|457.03|460.7|456.6|29
1636120910000|2021-11-05 14:01:50|460.63|456.53|460.36|456.26|460.63|456.53|460.31|456.21|14
1636120920000|2021-11-05 14:02:00|460.37|456.27|460.5|456.4|460.52|456.42|460.34|456.24|8
1636120930000|2021-11-05 14:02:10|460.65|456.55|460.5|456.4|460.65|456.55|460.5|456.4|6
1636120980000|2021-11-05 14:03:00|460.45|456.35|460.45|456.35|460.45|456.35|460.45|456.35|1
1636120990000|2021-11-05 14:03:10|460.3|456.2|460.2|456.1|460.3|456.2|460.2|456.1|3
1636121000000|2021-11-05 14:03:20|460.19|456.09|460.4|456.3|460.4|456.3|460.17|456.07|4
1636121010000|2021-11-05 14:03:30|460.44|456.34|460.44|456.34|460.44|456.34|460.44|456.34|1
1636121020000|2021-11-05 14:03:40|460.45|456.35|460.39|456.29|460.46|456.36|460.39|456.29|4
1636121030000|2021-11-05 14:03:50|460.41|456.31|460.41|456.31|460.41|456.31|460.41|456.31|1
1636121040000|2021-11-05 14:04:00|460.39|456.29|460.26|456.16|460.39|456.29|460.26|456.16|6
1636121050000|2021-11-05 14:04:10|460.28|456.18|460.24|456.14|460.28|456.18|460.24|456.14|5
1636121060000|2021-11-05 14:04:20|460.26|456.16|460.48|456.38|460.48|456.38|460.2|456.1|11
1636121070000|2021-11-05 14:04:30|460.55|456.45|460.94|456.84|460.94|456.84|460.55|456.45|14
1636121080000|2021-11-05 14:04:40|461|456.9|461.08|456.98|461.15|457.05|460.95|456.85|12
1636121090000|2021-11-05 14:04:50|461.05|456.95|461.07|456.97|461.17|457.07|461.05|456.95|8
1636121100000|2021-11-05 14:05:00|461.05|456.95|461|456.9|461.06|456.96|461|456.9|7
1636121110000|2021-11-05 14:05:10|460.97|456.87|460.78|456.68|460.97|456.87|460.76|456.66|8
1636121120000|2021-11-05 14:05:20|460.75|456.65|460.54|456.44|460.82|456.72|460.43|456.33|26
1636121130000|2021-11-05 14:05:30|460.53|456.43|460.53|456.43|460.59|456.49|460.5|456.4|7
1636121140000|2021-11-05 14:05:40|460.54|456.44|461.59|457.49|461.59|457.49|460.53|456.43|16
1636121150000|2021-11-05 14:05:50|461.48|457.38|461.23|457.13|461.48|457.38|461.23|457.13|9
1636121160000|2021-11-05 14:06:00|461.24|457.14|461.03|456.93|461.36|457.26|460.97|456.87|19
1636121170000|2021-11-05 14:06:10|461.02|456.92|460.87|456.77|461.03|456.93|460.87|456.77|12
1636121180000|2021-11-05 14:06:20|460.86|456.76|460.8|456.7|460.91|456.81|460.75|456.65|17
1636121190000|2021-11-05 14:06:30|460.79|456.69|460.78|456.68|460.83|456.73|460.75|456.65|18
1636121200000|2021-11-05 14:06:40|460.86|456.76|461.07|456.97|461.07|456.97|460.77|456.67|17
1636121210000|2021-11-05 14:06:50|460.96|456.86|460.92|456.82|461.07|456.97|460.92|456.82|20
1636121220000|2021-11-05 14:07:00|460.89|456.79|460.89|456.79|460.93|456.83|460.86|456.76|12
1636121230000|2021-11-05 14:07:10|460.86|456.76|460.72|456.62|460.88|456.78|460.68|456.58|28
1636121240000|2021-11-05 14:07:20|460.74|456.64|460.76|456.66|460.81|456.71|460.74|456.64|7
1636121250000|2021-11-05 14:07:30|460.77|456.67|460.69|456.59|460.77|456.67|460.68|456.58|11
1636121260000|2021-11-05 14:07:40|460.68|456.58|460.75|456.65|460.75|456.65|460.66|456.56|19
1636121270000|2021-11-05 14:07:50|460.68|456.58|460.69|456.59|460.74|456.64|460.67|456.57|16
1636121280000|2021-11-05 14:08:00|460.76|456.66|460.61|456.51|460.76|456.66|460.61|456.51|13
1636121290000|2021-11-05 14:08:10|460.64|456.54|460.42|456.32|460.64|456.54|460.3|456.2|28
1636121300000|2021-11-05 14:08:20|460.44|456.34|460.59|456.49|460.66|456.56|460.44|456.34|10
1636121310000|2021-11-05 14:08:30|460.6|456.5|460.65|456.55|460.78|456.68|460.57|456.47|19
1636121320000|2021-11-05 14:08:40|460.66|456.56|460.67|456.57|460.73|456.63|460.66|456.56|8
1636121330000|2021-11-05 14:08:50|460.68|456.58|460.65|456.55|460.75|456.65|460.54|456.44|17
1636121340000|2021-11-05 14:09:00|460.59|456.49|460.53|456.43|460.59|456.49|460.5|456.4|9
1636121350000|2021-11-05 14:09:10|460.54|456.44|460.54|456.44|460.57|456.47|460.54|456.44|8
1636121360000|2021-11-05 14:09:20|460.55|456.45|460.41|456.31|460.57|456.47|460.41|456.31|18
1636121370000|2021-11-05 14:09:30|460.36|456.26|460.29|456.19|460.43|456.33|460.22|456.12|12
1636121380000|2021-11-05 14:09:40|460.2|456.1|460.04|455.94|460.34|456.24|460.04|455.94|20
1636121390000|2021-11-05 14:09:50|460.05|455.95|459.98|455.88|460.07|455.97|459.98|455.88|15
1636121400000|2021-11-05 14:10:00|459.97|455.87|459.83|455.73|459.97|455.87|459.82|455.72|20
1636121410000|2021-11-05 14:10:10|459.84|455.74|459.84|455.74|459.84|455.74|459.81|455.71|8
1636121420000|2021-11-05 14:10:20|459.83|455.73|459.8|455.7|459.83|455.73|459.77|455.67|14
1636121430000|2021-11-05 14:10:30|459.81|455.71|459.82|455.72|459.82|455.72|459.77|455.67|15
1636121440000|2021-11-05 14:10:40|459.84|455.74|459.81|455.71|459.86|455.76|459.8|455.7|10
1636121450000|2021-11-05 14:10:50|459.8|455.7|460.17|456.07|460.17|456.07|459.7|455.6|17
1636121460000|2021-11-05 14:11:00|460.18|456.08|460.24|456.14|460.3|456.2|460.1|456|14
1636121470000|2021-11-05 14:11:10|460.22|456.12|460.09|455.99|460.22|456.12|460.09|455.99|16
1636121480000|2021-11-05 14:11:20|460.1|456|460.11|456.01|460.14|456.04|460.06|455.96|15
1636121490000|2021-11-05 14:11:30|460.07|455.97|460.15|456.05|460.2|456.1|460|455.9|8
1636121500000|2021-11-05 14:11:40|460.22|456.12|460.13|456.03|460.23|456.13|460.1|456|14
1636121510000|2021-11-05 14:11:50|460.2|456.1|460.19|456.09|460.2|456.1|460.09|455.99|10
1636121520000|2021-11-05 14:12:00|460.2|456.1|460.18|456.08|460.22|456.12|460.18|456.08|6
1636121530000|2021-11-05 14:12:10|460.19|456.09|460.11|456.01|460.19|456.09|460.11|456.01|14
1636121540000|2021-11-05 14:12:20|460.13|456.03|460.06|455.96|460.17|456.07|460.06|455.96|5
1636121550000|2021-11-05 14:12:30|460.05|455.95|460.07|455.97|460.16|456.06|460.05|455.95|6
1636121560000|2021-11-05 14:12:40|460.01|455.91|459.93|455.83|460.13|456.03|459.91|455.81|15
1636121570000|2021-11-05 14:12:50|459.89|455.79|459.94|455.84|460.12|456.02|459.89|455.79|10
1636121580000|2021-11-05 14:13:00|459.93|455.83|459.89|455.79|459.96|455.86|459.89|455.79|7
1636121590000|2021-11-05 14:13:10|459.9|455.8|459.9|455.8|459.92|455.82|459.89|455.79|15
1636121600000|2021-11-05 14:13:20|459.88|455.78|459.9|455.8|459.91|455.81|459.8|455.7|13
1636121610000|2021-11-05 14:13:30|459.91|455.81|459.9|455.8|459.91|455.81|459.8|455.7|10
1636121620000|2021-11-05 14:13:40|459.89|455.79|459.85|455.75|459.9|455.8|459.79|455.69|14
1636121630000|2021-11-05 14:13:50|459.83|455.73|459.87|455.77|459.92|455.82|459.81|455.71|12
1636121640000|2021-11-05 14:14:00|459.81|455.71|459.67|455.57|459.82|455.72|459.67|455.57|6
1636121650000|2021-11-05 14:14:10|459.68|455.58|459.69|455.59|459.76|455.66|459.66|455.56|16
1636121660000|2021-11-05 14:14:20|459.65|455.55|459.58|455.48|459.78|455.68|459.47|455.37|17
1636121670000|2021-11-05 14:14:30|459.6|455.5|459.43|455.33|459.6|455.5|459.33|455.23|19
1636121680000|2021-11-05 14:14:40|459.41|455.31|459.43|455.33|459.46|455.36|459.4|455.3|11
1636121690000|2021-11-05 14:14:50|459.4|455.3|459.4|455.3|459.53|455.43|459.36|455.26|14
1636121700000|2021-11-05 14:15:00|459.35|455.25|459.45|455.35|459.46|455.36|459.19|455.09|27
1636121710000|2021-11-05 14:15:10|459.39|455.29|459.29|455.19|459.47|455.37|459.28|455.18|17
1636121720000|2021-11-05 14:15:20|459.34|455.24|459.42|455.32|459.58|455.48|459.27|455.17|27
1636121730000|2021-11-05 14:15:30|459.46|455.36|459.73|455.63|459.76|455.66|459.3|455.2|20
1636121740000|2021-11-05 14:15:40|459.66|455.56|459.75|455.65|459.75|455.65|459.6|455.5|17
1636121750000|2021-11-05 14:15:50|459.76|455.66|459.68|455.58|459.85|455.75|459.66|455.56|15
1636121760000|2021-11-05 14:16:00|459.66|455.56|459.51|455.41|459.7|455.6|459.46|455.36|24
1636121770000|2021-11-05 14:16:10|459.52|455.42|459.44|455.34|459.52|455.42|459.41|455.31|6
1636121780000|2021-11-05 14:16:20|459.51|455.41|459.48|455.38|459.51|455.41|459.48|455.38|7
1636121790000|2021-11-05 14:16:30|459.45|455.35|459.45|455.35|459.5|455.4|459.36|455.26|15
1636121800000|2021-11-05 14:16:40|459.44|455.34|459.41|455.31|459.48|455.38|459.41|455.31|8
1636121810000|2021-11-05 14:16:50|459.38|455.28|459.44|455.34|459.49|455.39|459.38|455.28|13
1636121820000|2021-11-05 14:17:00|459.55|455.45|459.37|455.27|459.55|455.45|459.32|455.22|23
1636121830000|2021-11-05 14:17:10|459.36|455.26|459.29|455.19|459.44|455.34|458.98|454.88|29
1636121840000|2021-11-05 14:17:20|459.28|455.18|459.16|455.06|459.31|455.21|459.15|455.05|21
1636121850000|2021-11-05 14:17:30|459.08|454.98|459.19|455.09|459.26|455.16|459.07|454.97|23
1636121860000|2021-11-05 14:17:40|459.2|455.1|459.2|455.1|459.24|455.14|459.08|454.98|11
1636121870000|2021-11-05 14:17:50|459.21|455.11|459.05|454.95|459.24|455.14|459.05|454.95|13
1636121880000|2021-11-05 14:18:00|459.06|454.96|459.03|454.93|459.12|455.02|459|454.9|21
1636121890000|2021-11-05 14:18:10|459.05|454.95|458.92|454.82|459.18|455.08|458.9|454.8|20
1636121900000|2021-11-05 14:18:20|458.95|454.85|459.09|454.99|459.12|455.02|458.87|454.77|12
1636121910000|2021-11-05 14:18:30|459.18|455.08|459.21|455.11|459.21|455.11|459|454.9|14
1636121920000|2021-11-05 14:18:40|459.22|455.12|459.22|455.12|459.25|455.15|459.14|455.04|12
1636121930000|2021-11-05 14:18:50|459.23|455.13|459.39|455.29|459.39|455.29|459.1|455|25
1636121940000|2021-11-05 14:19:00|459.38|455.28|459.43|455.33|459.56|455.46|459.32|455.22|22
1636121950000|2021-11-05 14:19:10|459.44|455.34|459.46|455.36|459.62|455.52|459.42|455.32|16
1636121960000|2021-11-05 14:19:20|459.44|455.34|459.51|455.41|459.55|455.45|459.35|455.25|23
1636121970000|2021-11-05 14:19:30|459.49|455.39|459.65|455.55|459.65|455.55|459.49|455.39|14
1636121980000|2021-11-05 14:19:40|459.64|455.54|459.6|455.5|459.64|455.54|459.55|455.45|13
1636121990000|2021-11-05 14:19:50|459.61|455.51|459.52|455.42|459.71|455.61|459.5|455.4|20
1636122000000|2021-11-05 14:20:00|459.51|455.41|459.52|455.42|459.58|455.48|459.48|455.38|20
1636122010000|2021-11-05 14:20:10|459.45|455.35|459.13|455.03|459.45|455.35|459.13|455.03|15
1636122020000|2021-11-05 14:20:20|459.22|455.12|459.14|455.04|459.27|455.17|459.13|455.03|16
1636122030000|2021-11-05 14:20:30|459.06|454.96|459.14|455.04|459.14|455.04|459.06|454.96|7
1636122040000|2021-11-05 14:20:40|459.08|454.98|459.14|455.04|459.22|455.12|459|454.9|18
1636122050000|2021-11-05 14:20:50|459.16|455.06|459.16|455.06|459.16|455.06|459.03|454.93|5
1636122060000|2021-11-05 14:21:00|459.1|455|458.96|454.86|459.24|455.14|458.96|454.86|19
1636122070000|2021-11-05 14:21:10|459.18|455.08|459.28|455.18|459.33|455.23|459.08|454.98|18
1636122080000|2021-11-05 14:21:20|459.32|455.22|459.41|455.31|459.41|455.31|459.32|455.22|18
1636122090000|2021-11-05 14:21:30|459.38|455.28|459.32|455.22|459.41|455.31|459.32|455.22|5
1636122100000|2021-11-05 14:21:40|459.35|455.25|459.28|455.18|459.35|455.25|459.28|455.18|3
1636122110000|2021-11-05 14:21:50|459.27|455.17|459.46|455.36|459.47|455.37|459.26|455.16|20
1636122120000|2021-11-05 14:22:00|459.43|455.33|459.5|455.4|459.5|455.4|459.42|455.32|7
1636122130000|2021-11-05 14:22:10|459.51|455.41|459.62|455.52|459.68|455.58|459.5|455.4|9
1636122140000|2021-11-05 14:22:20|459.71|455.61|459.65|455.55|459.73|455.63|459.65|455.55|7
1636122150000|2021-11-05 14:22:30|459.79|455.69|459.74|455.64|459.79|455.69|459.71|455.61|6
1636122160000|2021-11-05 14:22:40|459.8|455.7|459.81|455.71|459.81|455.71|459.8|455.7|2
1636122170000|2021-11-05 14:22:50|459.8|455.7|459.83|455.73|459.83|455.73|459.8|455.7|3
1636122180000|2021-11-05 14:23:00|459.82|455.72|459.66|455.56|459.84|455.74|459.64|455.54|13
1636122190000|2021-11-05 14:23:10|459.72|455.62|459.89|455.79|459.89|455.79|459.7|455.6|10
1636122210000|2021-11-05 14:23:30|459.9|455.8|459.9|455.8|459.9|455.8|459.9|455.8|1
1636122230000|2021-11-05 14:23:50|459.88|455.78|459.98|455.88|459.98|455.88|459.88|455.78|5
1636122240000|2021-11-05 14:24:00|459.96|455.86|459.99|455.89|459.99|455.89|459.96|455.86|3
1636122250000|2021-11-05 14:24:10|460.02|455.92|460.03|455.93|460.05|455.95|459.98|455.88|6
1636122260000|2021-11-05 14:24:20|460.04|455.94|460.03|455.93|460.05|455.95|460|455.9|4
1636122270000|2021-11-05 14:24:30|460.02|455.92|459.94|455.84|460.02|455.92|459.94|455.84|6
1636122280000|2021-11-05 14:24:40|459.95|455.85|459.91|455.81|460|455.9|459.9|455.8|12
1636122290000|2021-11-05 14:24:50|459.89|455.79|459.94|455.84|459.95|455.85|459.89|455.79|7
1636122300000|2021-11-05 14:25:00|459.96|455.86|459.96|455.86|459.96|455.86|459.96|455.86|1
1636122320000|2021-11-05 14:25:20|459.9|455.8|459.9|455.8|459.95|455.85|459.9|455.8|4
1636122330000|2021-11-05 14:25:30|459.96|455.86|459.96|455.86|460|455.9|459.96|455.86|5
1636122340000|2021-11-05 14:25:40|460|455.9|459.82|455.72|460|455.9|459.82|455.72|11
1636122350000|2021-11-05 14:25:50|459.84|455.74|459.9|455.8|459.92|455.82|459.81|455.71|12
1636122360000|2021-11-05 14:26:00|459.89|455.79|459.88|455.78|459.9|455.8|459.87|455.77|12
1636122370000|2021-11-05 14:26:10|459.91|455.81|459.98|455.88|459.98|455.88|459.91|455.81|7
1636122380000|2021-11-05 14:26:20|459.99|455.89|460.04|455.94|460.06|455.96|459.98|455.88|7
1636122390000|2021-11-05 14:26:30|460.01|455.91|459.93|455.83|460.07|455.97|459.93|455.83|6
1636122400000|2021-11-05 14:26:40|459.91|455.81|459.9|455.8|459.91|455.81|459.9|455.8|2
1636122420000|2021-11-05 14:27:00|459.92|455.82|459.83|455.73|459.92|455.82|459.83|455.73|2
1636122430000|2021-11-05 14:27:10|459.7|455.6|459.72|455.62|459.72|455.62|459.7|455.6|2
1636122440000|2021-11-05 14:27:20|459.71|455.61|459.58|455.48|459.72|455.62|459.58|455.48|6
1636122450000|2021-11-05 14:27:30|459.57|455.47|459.46|455.36|459.57|455.47|459.46|455.36|4
1636122460000|2021-11-05 14:27:40|459.4|455.3|459.49|455.39|459.49|455.39|459.32|455.22|4
1636122470000|2021-11-05 14:27:50|459.34|455.24|459.31|455.21|459.34|455.24|459.31|455.21|2
1636122480000|2021-11-05 14:28:00|459.4|455.3|459.63|455.53|459.63|455.53|459.4|455.3|4
1636122490000|2021-11-05 14:28:10|459.71|455.61|459.73|455.63|459.74|455.64|459.71|455.61|4
1636122500000|2021-11-05 14:28:20|459.75|455.65|459.48|455.38|459.78|455.68|459.48|455.38|7
1636122510000|2021-11-05 14:28:30|459.39|455.29|459.45|455.35|459.45|455.35|459.39|455.29|5
1636122520000|2021-11-05 14:28:40|459.47|455.37|459.44|455.34|459.47|455.37|459.42|455.32|5
1636122530000|2021-11-05 14:28:50|459.41|455.31|459.6|455.5|459.64|455.54|459.41|455.31|7
1636122540000|2021-11-05 14:29:00|459.58|455.48|459.54|455.44|459.58|455.48|459.5|455.4|6
1636122550000|2021-11-05 14:29:10|459.53|455.43|459.57|455.47|459.57|455.47|459.52|455.42|8
1636122560000|2021-11-05 14:29:20|459.56|455.46|459.3|455.2|459.56|455.46|459.3|455.2|10
1636122570000|2021-11-05 14:29:30|459.28|455.18|459.2|455.1|459.31|455.21|459.19|455.09|16
1636122580000|2021-11-05 14:29:40|459.19|455.09|459.18|455.08|459.25|455.15|459.17|455.07|5
1636122590000|2021-11-05 14:29:50|459.17|455.07|459.19|455.09|459.19|455.09|459.17|455.07|3
1636122600000|2021-11-05 14:30:00|459.2|455.1|459.14|455.04|459.2|455.1|459.1|455|11
1636122610000|2021-11-05 14:30:10|459.15|455.05|459.21|455.11|459.27|455.17|459.1|455|22
1636122620000|2021-11-05 14:30:20|459.23|455.13|459.42|455.32|459.44|455.34|459.18|455.08|21
1636122630000|2021-11-05 14:30:30|459.41|455.31|459.38|455.28|459.44|455.34|459.29|455.19|13
1636122640000|2021-11-05 14:30:40|459.35|455.25|459.4|455.3|459.45|455.35|459.35|455.25|7
1636122650000|2021-11-05 14:30:50|459.41|455.31|459.74|455.64|459.74|455.64|459.35|455.25|20
1636122660000|2021-11-05 14:31:00|459.78|455.68|459.63|455.53|459.8|455.7|459.62|455.52|12
1636122670000|2021-11-05 14:31:10|459.62|455.52|459.46|455.36|459.63|455.53|459.45|455.35|8
1636122680000|2021-11-05 14:31:20|459.43|455.33|459.33|455.23|459.46|455.36|459.32|455.22|9
1636122690000|2021-11-05 14:31:30|459.29|455.19|459.3|455.2|459.31|455.21|459.27|455.17|7
1636122700000|2021-11-05 14:31:40|459.31|455.21|459.23|455.13|459.31|455.21|459.21|455.11|8
1636122710000|2021-11-05 14:31:50|459.22|455.12|459.17|455.07|459.23|455.13|459.17|455.07|6
1636122720000|2021-11-05 14:32:00|459.18|455.08|459.17|455.07|459.2|455.1|458.94|454.84|8
1636122730000|2021-11-05 14:32:10|459.18|455.08|459.1|455|459.19|455.09|458.92|454.82|18
1636122740000|2021-11-05 14:32:20|459.18|455.08|459.2|455.1|459.2|455.1|459.11|455.01|5
1636122750000|2021-11-05 14:32:30|459.21|455.11|458.95|454.85|459.22|455.12|458.95|454.85|13
1636122760000|2021-11-05 14:32:40|458.91|454.81|459.01|454.91|459.04|454.94|458.91|454.81|8
1636122770000|2021-11-05 14:32:50|459.05|454.95|458.92|454.82|459.05|454.95|458.92|454.82|8
1636122780000|2021-11-05 14:33:00|458.91|454.81|458.96|454.86|458.96|454.86|458.91|454.81|3
1636122790000|2021-11-05 14:33:10|458.94|454.84|458.92|454.82|458.99|454.89|458.87|454.77|12
1636122800000|2021-11-05 14:33:20|458.88|454.78|458.8|454.7|458.91|454.81|458.75|454.65|11
1636122810000|2021-11-05 14:33:30|458.78|454.68|458.81|454.71|458.82|454.72|458.75|454.65|10
1636122820000|2021-11-05 14:33:40|458.69|454.59|458.52|454.42|458.81|454.71|458.52|454.42|16
1636122830000|2021-11-05 14:33:50|458.5|454.4|458.42|454.32|458.5|454.4|458.42|454.32|2
1636122840000|2021-11-05 14:34:00|458.49|454.39|458.48|454.38|458.52|454.42|458.39|454.29|10
1636122850000|2021-11-05 14:34:10|458.47|454.37|458.43|454.33|458.55|454.45|458.43|454.33|8
1636122860000|2021-11-05 14:34:20|458.49|454.39|458.36|454.26|458.49|454.39|458.25|454.15|20
1636122870000|2021-11-05 14:34:30|458.33|454.23|458.21|454.11|458.33|454.23|458.08|453.98|16
1636122880000|2021-11-05 14:34:40|458.2|454.1|458|453.9|458.25|454.15|458|453.9|13
1636122890000|2021-11-05 14:34:50|458.17|454.07|457.99|453.89|458.17|454.07|457.98|453.88|12
1636122900000|2021-11-05 14:35:00|457.96|453.86|458|453.9|458.13|454.03|457.87|453.77|17
1636122910000|2021-11-05 14:35:10|458.03|453.93|458.01|453.91|458.08|453.98|457.99|453.89|8
1636122920000|2021-11-05 14:35:20|458.04|453.94|457.79|453.69|458.04|453.94|457.78|453.68|9
1636122930000|2021-11-05 14:35:30|457.78|453.68|457.82|453.72|457.87|453.77|457.78|453.68|15
1636122940000|2021-11-05 14:35:40|457.84|453.74|457.57|453.47|457.85|453.75|457.51|453.41|27
1636122950000|2021-11-05 14:35:50|457.54|453.44|457.37|453.27|457.54|453.44|457.3|453.2|22
1636122960000|2021-11-05 14:36:00|457.32|453.22|457.56|453.46|457.65|453.55|457.28|453.18|15
1636122970000|2021-11-05 14:36:10|457.55|453.45|457.4|453.3|457.59|453.49|457.29|453.19|17
1636122980000|2021-11-05 14:36:20|457.43|453.33|457.48|453.38|457.49|453.39|457.4|453.3|9
1636122990000|2021-11-05 14:36:30|457.49|453.39|457.82|453.72|457.82|453.72|457.45|453.35|23
1636123000000|2021-11-05 14:36:40|457.92|453.82|457.71|453.61|457.92|453.82|457.71|453.61|11
1636123010000|2021-11-05 14:36:50|457.7|453.6|457.62|453.52|457.71|453.61|457.46|453.36|15
1636123020000|2021-11-05 14:37:00|457.64|453.54|457.9|453.8|457.91|453.81|457.61|453.51|16
1636123030000|2021-11-05 14:37:10|457.91|453.81|457.6|453.5|457.91|453.81|457.6|453.5|16
1636123040000|2021-11-05 14:37:20|457.76|453.66|457.79|453.69|457.83|453.73|457.71|453.61|15
1636123050000|2021-11-05 14:37:30|457.76|453.66|457.7|453.6|457.86|453.76|457.65|453.55|12
1636123060000|2021-11-05 14:37:40|457.66|453.56|457.69|453.59|457.69|453.59|457.61|453.51|9
1636123070000|2021-11-05 14:37:50|457.68|453.58|457.62|453.52|457.72|453.62|457.58|453.48|16
1636123080000|2021-11-05 14:38:00|457.61|453.51|457.44|453.34|457.7|453.6|457.44|453.34|14
1636123090000|2021-11-05 14:38:10|457.42|453.32|457.43|453.33|457.44|453.34|457.4|453.3|10
1636123100000|2021-11-05 14:38:20|457.44|453.34|457.4|453.3|457.44|453.34|457.39|453.29|8
1636123110000|2021-11-05 14:38:30|457.36|453.26|457.38|453.28|457.41|453.31|457.32|453.22|10
1636123120000|2021-11-05 14:38:40|457.48|453.38|457.34|453.24|457.48|453.38|457.34|453.24|8
1636123130000|2021-11-05 14:38:50|457.39|453.29|457.39|453.29|457.43|453.33|457.38|453.28|5
1636123140000|2021-11-05 14:39:00|457.34|453.24|457.4|453.3|457.42|453.32|457.34|453.24|4
1636123150000|2021-11-05 14:39:10|457.45|453.35|457.33|453.23|457.45|453.35|457.33|453.23|3
1636123160000|2021-11-05 14:39:20|457.4|453.3|457.42|453.32|457.68|453.58|457.3|453.2|17
1636123170000|2021-11-05 14:39:30|457.3|453.2|457.18|453.08|457.46|453.36|457.18|453.08|10
1636123180000|2021-11-05 14:39:40|457.33|453.23|456.89|452.79|457.33|453.23|456.89|452.79|16
1636123190000|2021-11-05 14:39:50|456.82|452.72|456.73|452.63|456.86|452.76|456.7|452.6|9
1636123200000|2021-11-05 14:40:00|456.78|452.68|456.86|452.76|456.88|452.78|456.68|452.58|20
1636123210000|2021-11-05 14:40:10|456.83|452.73|456.82|452.72|456.95|452.85|456.66|452.56|23
1636123220000|2021-11-05 14:40:20|456.61|452.51|457.03|452.93|457.1|453|456.61|452.51|15
1636123230000|2021-11-05 14:40:30|457.08|452.98|456.96|452.86|457.13|453.03|456.96|452.86|18
1636123240000|2021-11-05 14:40:40|456.93|452.83|456.88|452.78|456.96|452.86|456.88|452.78|4
1636123250000|2021-11-05 14:40:50|456.86|452.76|456.79|452.69|456.92|452.82|456.75|452.65|13
1636123260000|2021-11-05 14:41:00|456.83|452.73|456.84|452.74|456.88|452.78|456.81|452.71|5
1636123270000|2021-11-05 14:41:10|456.88|452.78|456.89|452.79|456.89|452.79|456.8|452.7|9
1636123280000|2021-11-05 14:41:20|456.94|452.84|456.85|452.75|456.99|452.89|456.85|452.75|11
1636123290000|2021-11-05 14:41:30|456.76|452.66|456.85|452.75|456.87|452.77|456.7|452.6|8
1636123300000|2021-11-05 14:41:40|456.86|452.76|456.85|452.75|456.88|452.78|456.85|452.75|4
1636123310000|2021-11-05 14:41:50|456.88|452.78|456.82|452.72|456.88|452.78|456.82|452.72|8
1636123320000|2021-11-05 14:42:00|456.83|452.73|456.81|452.71|456.84|452.74|456.72|452.62|13
1636123330000|2021-11-05 14:42:10|456.83|452.73|456.86|452.76|456.86|452.76|456.78|452.68|10
1636123340000|2021-11-05 14:42:20|456.81|452.71|456.81|452.71|456.81|452.71|456.81|452.71|1
1636123350000|2021-11-05 14:42:30|456.79|452.69|456.82|452.72|456.85|452.75|456.79|452.69|3
1636123360000|2021-11-05 14:42:40|456.78|452.68|456.8|452.7|456.8|452.7|456.76|452.66|3
1636123370000|2021-11-05 14:42:50|456.82|452.72|456.82|452.72|456.82|452.72|456.8|452.7|3
1636123380000|2021-11-05 14:43:00|456.77|452.67|456.81|452.71|456.81|452.71|456.71|452.61|9
1636123390000|2021-11-05 14:43:10|456.86|452.76|456.9|452.8|456.96|452.86|456.8|452.7|15
1636123400000|2021-11-05 14:43:20|456.92|452.82|456.88|452.78|456.92|452.82|456.84|452.74|11
1636123410000|2021-11-05 14:43:30|456.78|452.68|456.84|452.74|456.86|452.76|456.78|452.68|4
1636123420000|2021-11-05 14:43:40|456.88|452.78|456.83|452.73|456.98|452.88|456.69|452.59|8
1636123430000|2021-11-05 14:43:50|456.69|452.59|456.92|452.82|456.92|452.82|456.69|452.59|3
1636123440000|2021-11-05 14:44:00|456.84|452.74|456.75|452.65|456.85|452.75|456.68|452.58|10
1636123450000|2021-11-05 14:44:10|456.68|452.58|456.43|452.33|456.68|452.58|456.43|452.33|5
1636123460000|2021-11-05 14:44:20|456.6|452.5|456.48|452.38|456.64|452.54|456.48|452.38|8
1636123470000|2021-11-05 14:44:30|456.54|452.44|456.48|452.38|456.55|452.45|456.38|452.28|12
1636123480000|2021-11-05 14:44:40|456.47|452.37|456.36|452.26|456.47|452.37|456.36|452.26|5
1636123490000|2021-11-05 14:44:50|456.43|452.33|456.11|452.01|456.43|452.33|456.11|452.01|12
1636123500000|2021-11-05 14:45:00|456.12|452.02|456.25|452.15|456.29|452.19|456.12|452.02|11
1636123510000|2021-11-05 14:45:10|456.33|452.23|456.73|452.63|456.82|452.72|456.33|452.23|19
1636123520000|2021-11-05 14:45:20|456.77|452.67|456.68|452.58|456.81|452.71|456.67|452.57|20
1636123530000|2021-11-05 14:45:30|456.71|452.61|456.75|452.65|456.84|452.74|456.68|452.58|18
1636123540000|2021-11-05 14:45:40|456.73|452.63|456.54|452.44|456.73|452.63|456.54|452.44|19
1636123550000|2021-11-05 14:45:50|456.61|452.51|456.76|452.66|456.81|452.71|456.61|452.51|14
1636123560000|2021-11-05 14:46:00|456.77|452.67|456.73|452.63|456.77|452.67|456.66|452.56|16
1636123570000|2021-11-05 14:46:10|456.74|452.64|456.73|452.63|456.75|452.65|456.59|452.49|25
1636123580000|2021-11-05 14:46:20|456.74|452.64|456.73|452.63|456.78|452.68|456.66|452.56|10
1636123590000|2021-11-05 14:46:30|456.74|452.64|456.85|452.75|456.88|452.78|456.74|452.64|20
1636123600000|2021-11-05 14:46:40|456.84|452.74|456.72|452.62|456.85|452.75|456.72|452.62|21
1636123610000|2021-11-05 14:46:50|456.76|452.66|456.63|452.53|456.76|452.66|456.63|452.53|6
1636123620000|2021-11-05 14:47:00|456.62|452.52|456.32|452.22|456.7|452.6|456.32|452.22|21
1636123630000|2021-11-05 14:47:10|456.33|452.23|456.04|451.94|456.35|452.25|455.63|451.53|28
1636123640000|2021-11-05 14:47:20|456.01|451.91|455.84|451.74|456.02|451.92|455.72|451.62|22
1636123650000|2021-11-05 14:47:30|455.86|451.76|455.58|451.48|455.91|451.81|455.58|451.48|26
1636123660000|2021-11-05 14:47:40|455.56|451.46|455.28|451.18|455.6|451.5|455.28|451.18|19
1636123670000|2021-11-05 14:47:50|455.11|451.01|455.13|451.03|455.3|451.2|455.02|450.92|20
1636123680000|2021-11-05 14:48:00|455.12|451.02|455|450.9|455.14|451.04|455|450.9|19
1636123690000|2021-11-05 14:48:10|454.95|450.85|455.29|451.19|455.29|451.19|454.95|450.85|19
1636123700000|2021-11-05 14:48:20|455.24|451.14|455.13|451.03|455.35|451.25|455.13|451.03|17
1636123710000|2021-11-05 14:48:30|455.2|451.1|455.48|451.38|455.49|451.39|455.01|450.91|26
1636123720000|2021-11-05 14:48:40|455.53|451.43|456.15|452.05|456.15|452.05|455.53|451.43|24
1636123730000|2021-11-05 14:48:50|456.17|452.07|456.44|452.34|456.44|452.34|456.15|452.05|21
1636123740000|2021-11-05 14:49:00|456.39|452.29|456.29|452.19|456.39|452.29|456.17|452.07|18
1636123750000|2021-11-05 14:49:10|456.31|452.21|456.09|451.99|456.36|452.26|456|451.9|25
1636123760000|2021-11-05 14:49:20|456.15|452.05|455.78|451.68|456.15|452.05|455.62|451.52|21
1636123770000|2021-11-05 14:49:30|455.8|451.7|455.62|451.52|455.8|451.7|455.57|451.47|24
1636123780000|2021-11-05 14:49:40|455.63|451.53|455.53|451.43|455.68|451.58|455.52|451.42|25
1636123790000|2021-11-05 14:49:50|455.52|451.42|455.38|451.28|455.52|451.42|455.35|451.25|17
1636123800000|2021-11-05 14:50:00|455.35|451.25|455.3|451.2|455.5|451.4|455.3|451.2|20
1636123810000|2021-11-05 14:50:10|455.43|451.33|455.87|451.77|455.89|451.79|455.38|451.28|24
1636123820000|2021-11-05 14:50:20|455.88|451.78|455.83|451.73|456.08|451.98|455.83|451.73|18
1636123830000|2021-11-05 14:50:30|455.8|451.7|455.53|451.43|455.8|451.7|455.53|451.43|18
1636123840000|2021-11-05 14:50:40|455.51|451.41|455.3|451.2|455.51|451.41|455.3|451.2|11
1636123850000|2021-11-05 14:50:50|455.34|451.24|455.23|451.13|455.4|451.3|455.23|451.13|11
1636123860000|2021-11-05 14:51:00|455.49|451.39|455.65|451.55|455.73|451.63|455.4|451.3|14
1636123870000|2021-11-05 14:51:10|455.66|451.56|455.81|451.71|455.82|451.72|455.49|451.39|17
1636123880000|2021-11-05 14:51:20|455.82|451.72|455.89|451.79|455.89|451.79|455.82|451.72|8
1636123890000|2021-11-05 14:51:30|455.91|451.81|455.76|451.66|455.91|451.81|455.76|451.66|10
1636123900000|2021-11-05 14:51:40|455.69|451.59|455.6|451.5|455.69|451.59|455.6|451.5|4
1636123910000|2021-11-05 14:51:50|455.58|451.48|455.64|451.54|455.64|451.54|455.56|451.46|10
1636123920000|2021-11-05 14:52:00|455.61|451.51|455.53|451.43|455.66|451.56|455.49|451.39|14
1636123930000|2021-11-05 14:52:10|455.52|451.42|455.62|451.52|455.67|451.57|455.52|451.42|14
1636123940000|2021-11-05 14:52:20|455.55|451.45|455.5|451.4|455.66|451.56|455.44|451.34|18
1636123950000|2021-11-05 14:52:30|455.54|451.44|455.75|451.65|455.76|451.66|455.54|451.44|19
1636123960000|2021-11-05 14:52:40|455.71|451.61|455.71|451.61|455.81|451.71|455.6|451.5|13
1636123970000|2021-11-05 14:52:50|455.68|451.58|455.58|451.48|455.75|451.65|455.47|451.37|23
1636123980000|2021-11-05 14:53:00|455.6|451.5|455.59|451.49|455.65|451.55|455.55|451.45|18
1636123990000|2021-11-05 14:53:10|455.6|451.5|455.42|451.32|455.67|451.57|455.37|451.27|26
1636124000000|2021-11-05 14:53:20|455.44|451.34|455.37|451.27|455.44|451.34|455.22|451.12|7
1636124010000|2021-11-05 14:53:30|455.29|451.19|455.29|451.19|455.29|451.19|455.29|451.19|1
1636124020000|2021-11-05 14:53:40|455.27|451.17|455.42|451.32|455.53|451.43|455.27|451.17|15
1636124030000|2021-11-05 14:53:50|455.4|451.3|455.36|451.26|455.44|451.34|455.29|451.19|13
1636124040000|2021-11-05 14:54:00|455.31|451.21|455.25|451.15|455.37|451.27|455.25|451.15|11
1636124050000|2021-11-05 14:54:10|455.23|451.13|455.25|451.15|455.31|451.21|455.18|451.08|13
1636124060000|2021-11-05 14:54:20|455.21|451.11|455.4|451.3|455.42|451.32|455.2|451.1|11
1636124070000|2021-11-05 14:54:30|455.32|451.22|455.15|451.05|455.43|451.33|455.15|451.05|14
1636124080000|2021-11-05 14:54:40|455.16|451.06|455.26|451.16|455.27|451.17|455.07|450.97|10
1636124090000|2021-11-05 14:54:50|455.2|451.1|455.1|451|455.29|451.19|455.09|450.99|13
1636124100000|2021-11-05 14:55:00|455.09|450.99|454.97|450.87|455.1|451|454.97|450.87|5
1636124110000|2021-11-05 14:55:10|454.88|450.78|454.88|450.78|454.88|450.78|454.88|450.78|1
1636124120000|2021-11-05 14:55:20|454.8|450.7|454.8|450.7|454.8|450.7|454.75|450.65|3
1636124130000|2021-11-05 14:55:30|455.05|450.95|454.86|450.76|455.05|450.95|454.76|450.66|10
1636124140000|2021-11-05 14:55:40|454.76|450.66|454.79|450.69|454.79|450.69|454.67|450.57|9
1636124150000|2021-11-05 14:55:50|454.8|450.7|454.87|450.77|454.87|450.77|454.71|450.61|10
1636124160000|2021-11-05 14:56:00|454.8|450.7|454.8|450.7|454.8|450.7|454.8|450.7|1
1636124170000|2021-11-05 14:56:10|454.79|450.69|454.78|450.68|454.84|450.74|454.76|450.66|9
1636124180000|2021-11-05 14:56:20|454.76|450.66|454.79|450.69|454.84|450.74|454.75|450.65|12
1636124190000|2021-11-05 14:56:30|454.8|450.7|454.66|450.56|454.89|450.79|454.64|450.54|17
1636124200000|2021-11-05 14:56:40|454.72|450.62|454.43|450.33|454.72|450.62|454.36|450.26|15
1636124210000|2021-11-05 14:56:50|454.41|450.31|454.1|450|454.41|450.31|454.1|450|14
1636124220000|2021-11-05 14:57:00|454.16|450.06|454.09|449.99|454.16|450.06|454.09|449.99|5
1636124230000|2021-11-05 14:57:10|454.05|449.95|454.19|450.09|454.19|450.09|454|449.9|12
1636124240000|2021-11-05 14:57:20|454.15|450.05|454.18|450.08|454.2|450.1|454.1|450|7
1636124250000|2021-11-05 14:57:30|454.14|450.04|454.06|449.96|454.16|450.06|453.93|449.83|20
1636124260000|2021-11-05 14:57:40|454.08|449.98|453.96|449.86|454.08|449.98|453.85|449.75|14
1636124270000|2021-11-05 14:57:50|453.94|449.84|453.9|449.8|453.97|449.87|453.85|449.75|11
1636124280000|2021-11-05 14:58:00|453.89|449.79|453.95|449.85|453.95|449.85|453.85|449.75|9
1636124290000|2021-11-05 14:58:10|453.83|449.73|453.91|449.81|453.95|449.85|453.83|449.73|8
1636124300000|2021-11-05 14:58:20|453.92|449.82|453.98|449.88|453.98|449.88|453.92|449.82|2
1636124310000|2021-11-05 14:58:30|453.83|449.73|453.68|449.58|453.83|449.73|453.39|449.29|18
1636124320000|2021-11-05 14:58:40|453.63|449.53|453.84|449.74|453.85|449.75|453.62|449.52|12
1636124330000|2021-11-05 14:58:50|453.7|449.6|453.81|449.71|453.89|449.79|453.63|449.53|11
1636124340000|2021-11-05 14:59:00|453.75|449.65|453.83|449.73|453.83|449.73|453.75|449.65|6
1636124350000|2021-11-05 14:59:10|453.81|449.71|454.06|449.96|454.06|449.96|453.6|449.5|22
1636124360000|2021-11-05 14:59:20|454.05|449.95|454.2|450.1|454.25|450.15|454.03|449.93|16
1636124370000|2021-11-05 14:59:30|454.16|450.06|454.43|450.33|454.43|450.33|454.16|450.06|12
1636124380000|2021-11-05 14:59:40|454.4|450.3|454.8|450.7|454.83|450.73|454.4|450.3|17
1636124390000|2021-11-05 14:59:50|454.76|450.66|454.53|450.43|454.8|450.7|454.52|450.42|22
1636124400000|2021-11-05 15:00:00|454.55|450.45|454.48|450.38|454.55|450.45|454.25|450.15|15
1636124410000|2021-11-05 15:00:10|454.49|450.39|454.88|450.78|454.88|450.78|454.38|450.28|29
1636124420000|2021-11-05 15:00:20|454.89|450.79|454.88|450.78|455.02|450.92|454.82|450.72|20
1636124430000|2021-11-05 15:00:30|454.87|450.77|454.54|450.44|454.93|450.83|454.52|450.42|25
1636124440000|2021-11-05 15:00:40|454.52|450.42|454.86|450.76|454.89|450.79|454.52|450.42|20
1636124450000|2021-11-05 15:00:50|454.92|450.82|455.07|450.97|455.29|451.19|454.91|450.81|20
1636124460000|2021-11-05 15:01:00|455.21|451.11|455.03|450.93|455.21|451.11|454.79|450.69|25
1636124470000|2021-11-05 15:01:10|454.97|450.87|454.72|450.62|454.98|450.88|454.66|450.56|12
1636124480000|2021-11-05 15:01:20|454.67|450.57|454.82|450.72|454.9|450.8|454.67|450.57|16
1636124490000|2021-11-05 15:01:30|454.8|450.7|454.84|450.74|454.84|450.74|454.71|450.61|13
1636124500000|2021-11-05 15:01:40|454.85|450.75|454.75|450.65|454.85|450.75|454.73|450.63|10
1636124510000|2021-11-05 15:01:50|454.74|450.64|454.84|450.74|454.86|450.76|454.73|450.63|7
1636124520000|2021-11-05 15:02:00|454.85|450.75|454.83|450.73|454.86|450.76|454.64|450.54|9
1636124530000|2021-11-05 15:02:10|454.82|450.72|454.67|450.57|454.82|450.72|454.62|450.52|7
1636124540000|2021-11-05 15:02:20|454.59|450.49|454.67|450.57|454.67|450.57|454.59|450.49|2
1636124550000|2021-11-05 15:02:30|454.52|450.42|454.88|450.78|454.88|450.78|454.52|450.42|9
1636124560000|2021-11-05 15:02:40|454.89|450.79|454.72|450.62|454.92|450.82|454.7|450.6|17
1636124570000|2021-11-05 15:02:50|454.75|450.65|454.73|450.63|454.77|450.67|454.6|450.5|9
1636124580000|2021-11-05 15:03:00|454.6|450.5|454.5|450.4|454.89|450.79|454.5|450.4|8
1636124590000|2021-11-05 15:03:10|454.62|450.52|454.58|450.48|454.63|450.53|454.5|450.4|10
1636124600000|2021-11-05 15:03:20|454.44|450.34|454.75|450.65|454.86|450.76|454.44|450.34|10
1636124610000|2021-11-05 15:03:30|454.84|450.74|454.59|450.49|454.84|450.74|454.42|450.32|13
1636124620000|2021-11-05 15:03:40|454.56|450.46|454.55|450.45|454.58|450.48|454.4|450.3|21
1636124630000|2021-11-05 15:03:50|454.53|450.43|454.29|450.19|454.53|450.43|454.29|450.19|10
1636124640000|2021-11-05 15:04:00|454.28|450.18|454.29|450.19|454.29|450.19|454.26|450.16|10
1636124650000|2021-11-05 15:04:10|454.34|450.24|454.33|450.23|454.39|450.29|454.31|450.21|11
1636124660000|2021-11-05 15:04:20|454.28|450.18|454.43|450.33|454.49|450.39|454.28|450.18|8
1636124670000|2021-11-05 15:04:30|454.4|450.3|454.2|450.1|454.4|450.3|454.19|450.09|12
1636124680000|2021-11-05 15:04:40|454.19|450.09|454.08|449.98|454.19|450.09|453.79|449.69|4
1636124690000|2021-11-05 15:04:50|453.87|449.77|453.69|449.59|453.87|449.77|453.69|449.59|2
1636124700000|2021-11-05 15:05:00|453.92|449.82|453.89|449.79|453.99|449.89|453.7|449.6|24
1636124710000|2021-11-05 15:05:10|453.84|449.74|453.92|449.82|453.98|449.88|453.7|449.6|9
1636124720000|2021-11-05 15:05:20|453.93|449.83|453.64|449.54|453.93|449.83|453.6|449.5|16
1636124730000|2021-11-05 15:05:30|453.79|449.69|453.43|449.33|453.79|449.69|453.38|449.28|21
1636124740000|2021-11-05 15:05:40|453.42|449.32|453.27|449.17|453.43|449.33|453.27|449.17|16
1636124750000|2021-11-05 15:05:50|453.29|449.19|453.2|449.1|453.47|449.37|453.2|449.1|14
1636124760000|2021-11-05 15:06:00|453.42|449.32|453.18|449.08|453.42|449.32|453.18|449.08|17
1636124770000|2021-11-05 15:06:10|453.16|449.06|453.13|449.03|453.35|449.25|453.1|449|24
1636124780000|2021-11-05 15:06:20|453.15|449.05|453.14|449.04|453.16|449.06|453.12|449.02|7
1636124790000|2021-11-05 15:06:30|453.07|448.97|453.1|449|453.26|449.16|452.88|448.78|25
1636124800000|2021-11-05 15:06:40|453.01|448.91|453.13|449.03|453.21|449.11|453|448.9|19
1636124810000|2021-11-05 15:06:50|453.11|449.01|452.94|448.84|453.14|449.04|452.91|448.81|14
1636124820000|2021-11-05 15:07:00|452.92|448.82|452.93|448.83|452.94|448.84|452.87|448.77|7
1636124830000|2021-11-05 15:07:10|452.91|448.81|452.79|448.69|452.91|448.81|452.79|448.69|7
1636124840000|2021-11-05 15:07:20|452.77|448.67|452.72|448.62|452.87|448.77|452.46|448.36|25
1636124850000|2021-11-05 15:07:30|452.73|448.63|452.63|448.53|452.98|448.88|452.5|448.4|25
1636124860000|2021-11-05 15:07:40|452.82|448.72|451.91|447.81|452.82|448.72|451.91|447.81|18
1636124870000|2021-11-05 15:07:50|451.9|447.8|452.34|448.24|452.34|448.24|451.9|447.8|21
1636124880000|2021-11-05 15:08:00|452.36|448.26|452.2|448.1|452.42|448.32|452.12|448.02|24
1636124890000|2021-11-05 15:08:10|452.23|448.13|452.24|448.14|452.39|448.29|452.2|448.1|20
1636124900000|2021-11-05 15:08:20|452.2|448.1|452.13|448.03|452.39|448.29|452.04|447.94|27
1636124910000|2021-11-05 15:08:30|452.26|448.16|451.99|447.89|452.32|448.22|451.94|447.84|24
1636124920000|2021-11-05 15:08:40|451.95|447.85|451.65|447.55|452.03|447.93|451.64|447.54|25
1636124930000|2021-11-05 15:08:50|451.63|447.53|451.54|447.44|451.64|447.54|451.5|447.4|24
1636124940000|2021-11-05 15:09:00|451.61|447.51|451.46|447.36|451.67|447.57|451.46|447.36|30
1636124950000|2021-11-05 15:09:10|451.44|447.34|449.6|445.5|451.47|447.37|449.59|445.49|35
1636124960000|2021-11-05 15:09:20|449.69|445.59|450.53|446.43|450.77|446.67|449.69|445.59|24
1636124970000|2021-11-05 15:09:30|450.88|446.78|450.92|446.82|451.02|446.92|450.84|446.74|24
1636124980000|2021-11-05 15:09:40|450.94|446.84|450.85|446.75|451.09|446.99|450.85|446.75|17
1636124990000|2021-11-05 15:09:50|450.81|446.71|450.9|446.8|450.94|446.84|450.71|446.61|19
1636125000000|2021-11-05 15:10:00|450.88|446.78|450.76|446.66|450.89|446.79|450.71|446.61|22
1636125010000|2021-11-05 15:10:10|450.69|446.59|450.92|446.82|450.92|446.82|450.64|446.54|13
1636125020000|2021-11-05 15:10:20|450.93|446.83|451.39|447.29|451.39|447.29|450.91|446.81|19
1636125030000|2021-11-05 15:10:30|451.4|447.3|452.12|448.02|452.12|448.02|451.39|447.29|32
1636125040000|2021-11-05 15:10:40|452.13|448.03|451.68|447.58|452.15|448.05|451.67|447.57|33
1636125050000|2021-11-05 15:10:50|451.67|447.57|451.45|447.35|451.77|447.67|451.27|447.17|22
1636125060000|2021-11-05 15:11:00|451.54|447.44|451.4|447.3|451.57|447.47|451.38|447.28|25
1636125070000|2021-11-05 15:11:10|451.41|447.31|450.96|446.86|451.41|447.31|450.94|446.84|18
1636125080000|2021-11-05 15:11:20|450.97|446.87|451.28|447.18|451.33|447.23|450.97|446.87|19
1636125090000|2021-11-05 15:11:30|451.26|447.16|451.43|447.33|451.43|447.33|451.03|446.93|21
1636125100000|2021-11-05 15:11:40|451.42|447.32|451.96|447.86|451.96|447.86|451.42|447.32|20
1636125110000|2021-11-05 15:11:50|451.97|447.87|452.15|448.05|452.17|448.07|451.97|447.87|12
1636125120000|2021-11-05 15:12:00|452.12|448.02|452.5|448.4|452.61|448.51|452.1|448|25
1636125130000|2021-11-05 15:12:10|452.49|448.39|452.14|448.04|452.49|448.39|452.13|448.03|29
1636125140000|2021-11-05 15:12:20|452.17|448.07|452.16|448.06|452.18|448.08|452.1|448|18
1636125150000|2021-11-05 15:12:30|452.19|448.09|452.22|448.12|452.31|448.21|452.19|448.09|15
1636125160000|2021-11-05 15:12:40|452.23|448.13|452.43|448.33|452.45|448.35|452.23|448.13|14
1636125170000|2021-11-05 15:12:50|452.44|448.34|452.46|448.36|452.46|448.36|452.38|448.28|16
1636125180000|2021-11-05 15:13:00|452.47|448.37|452.48|448.38|452.51|448.41|452.37|448.27|20
1636125190000|2021-11-05 15:13:10|452.47|448.37|452.27|448.17|452.47|448.37|452.27|448.17|16
1636125200000|2021-11-05 15:13:20|452.25|448.15|452.22|448.12|452.27|448.17|452.2|448.1|16
1636125210000|2021-11-05 15:13:30|452.21|448.11|452.4|448.3|452.4|448.3|452.16|448.06|22
1636125220000|2021-11-05 15:13:40|452.52|448.42|452.46|448.36|452.55|448.45|452.37|448.27|20
1636125230000|2021-11-05 15:13:50|452.44|448.34|452.37|448.27|452.49|448.39|452.33|448.23|21
1636125240000|2021-11-05 15:14:00|452.39|448.29|452.35|448.25|452.43|448.33|452.34|448.24|12
1636125250000|2021-11-05 15:14:10|452.34|448.24|452.71|448.61|452.71|448.61|452.34|448.24|23
1636125260000|2021-11-05 15:14:20|452.68|448.58|452.81|448.71|452.81|448.71|452.66|448.56|18
1636125270000|2021-11-05 15:14:30|452.8|448.7|452.8|448.7|452.85|448.75|452.69|448.59|23
1636125280000|2021-11-05 15:14:40|452.71|448.61|452.4|448.3|452.8|448.7|452.35|448.25|24
1636125290000|2021-11-05 15:14:50|452.44|448.34|451.92|447.82|452.44|448.34|451.92|447.82|28
1636125300000|2021-11-05 15:15:00|451.89|447.79|451.72|447.62|451.93|447.83|451.71|447.61|19
1636125310000|2021-11-05 15:15:10|451.76|447.66|452.11|448.01|452.11|448.01|451.74|447.64|20
1636125320000|2021-11-05 15:15:20|452.07|447.97|451.92|447.82|452.24|448.14|451.92|447.82|27
1636125330000|2021-11-05 15:15:30|451.94|447.84|452|447.9|452|447.9|451.93|447.83|6
1636125340000|2021-11-05 15:15:40|451.99|447.89|452.21|448.11|452.21|448.11|451.99|447.89|13
1636125350000|2021-11-05 15:15:50|452.24|448.14|452.72|448.62|452.72|448.62|452.24|448.14|23
1636125360000|2021-11-05 15:16:00|452.74|448.64|452.91|448.81|452.94|448.84|452.74|448.64|20
1636125370000|2021-11-05 15:16:10|452.8|448.7|452.74|448.64|452.99|448.89|452.64|448.54|23
1636125380000|2021-11-05 15:16:20|452.77|448.67|452.45|448.35|452.77|448.67|452.43|448.33|22
1636125390000|2021-11-05 15:16:30|452.38|448.28|452.22|448.12|452.38|448.28|452.09|447.99|11
1636125400000|2021-11-05 15:16:40|452.2|448.1|452.02|447.92|452.25|448.15|452.02|447.92|15
1636125410000|2021-11-05 15:16:50|452|447.9|452.07|447.97|452.27|448.17|452|447.9|17
1636125420000|2021-11-05 15:17:00|452.05|447.95|452.03|447.93|452.21|448.11|451.99|447.89|21
1636125430000|2021-11-05 15:17:10|452.04|447.94|452.01|447.91|452.17|448.07|451.78|447.68|29
1636125440000|2021-11-05 15:17:20|452.03|447.93|452.14|448.04|452.25|448.15|452.02|447.92|28
1636125450000|2021-11-05 15:17:30|452.19|448.09|452.09|447.99|452.22|448.12|452.09|447.99|19
1636125460000|2021-11-05 15:17:40|452.08|447.98|451.96|447.86|452.11|448.01|451.8|447.7|21
1636125470000|2021-11-05 15:17:50|451.97|447.87|452.01|447.91|452.2|448.1|451.8|447.7|11
1636125480000|2021-11-05 15:18:00|451.8|447.7|452.06|447.96|452.11|448.01|451.8|447.7|12
1636125490000|2021-11-05 15:18:10|452.04|447.94|451.98|447.88|452.07|447.97|451.91|447.81|24
1636125500000|2021-11-05 15:18:20|452.05|447.95|452.09|447.99|452.12|448.02|451.94|447.84|14
1636125510000|2021-11-05 15:18:30|452.01|447.91|451.99|447.89|452.1|448|451.95|447.85|10
1636125520000|2021-11-05 15:18:40|452.01|447.91|451.95|447.85|452.07|447.97|451.88|447.78|17
1636125530000|2021-11-05 15:18:50|451.96|447.86|451.89|447.79|451.96|447.86|451.81|447.71|6
1636125540000|2021-11-05 15:19:00|452.04|447.94|451.98|447.88|452.06|447.96|451.93|447.83|5
1636125550000|2021-11-05 15:19:10|451.99|447.89|451.99|447.89|452.01|447.91|451.99|447.89|4
1636125560000|2021-11-05 15:19:20|451.98|447.88|451.98|447.88|451.98|447.88|451.98|447.88|1
1636125570000|2021-11-05 15:19:30|451.93|447.83|451.65|447.55|452.06|447.96|451.65|447.55|17
1636125580000|2021-11-05 15:19:40|451.66|447.56|451.78|447.68|451.82|447.72|451.6|447.5|19
1636125590000|2021-11-05 15:19:50|451.81|447.71|451.72|447.62|451.81|447.71|451.69|447.59|23
1636125600000|2021-11-05 15:20:00|451.71|447.61|451.65|447.55|451.75|447.65|451.62|447.52|22
1636125610000|2021-11-05 15:20:10|451.58|447.48|451.6|447.5|451.65|447.55|451.56|447.46|18
1636125620000|2021-11-05 15:20:20|451.59|447.49|451.23|447.13|451.59|447.49|451.18|447.08|24
1636125630000|2021-11-05 15:20:30|451.11|447.01|450.82|446.72|451.12|447.02|450.82|446.72|12
1636125640000|2021-11-05 15:20:40|450.83|446.73|450.72|446.62|450.85|446.75|450.69|446.59|22
1636125650000|2021-11-05 15:20:50|450.68|446.58|450.71|446.61|450.75|446.65|450.66|446.56|15
1636125660000|2021-11-05 15:21:00|450.68|446.58|450.62|446.52|450.72|446.62|450.62|446.52|11
1636125670000|2021-11-05 15:21:10|450.64|446.54|450.67|446.57|450.72|446.62|450.64|446.54|14
1636125680000|2021-11-05 15:21:20|450.71|446.61|450.73|446.63|450.73|446.63|450.62|446.52|12
1636125690000|2021-11-05 15:21:30|450.62|446.52|450.63|446.53|450.67|446.57|450.5|446.4|14
1636125700000|2021-11-05 15:21:40|450.67|446.57|450.57|446.47|450.67|446.57|450.54|446.44|17
1636125710000|2021-11-05 15:21:50|450.61|446.51|450.41|446.31|450.61|446.51|450.4|446.3|22
1636125720000|2021-11-05 15:22:00|450.39|446.29|450.38|446.28|450.47|446.37|450.33|446.23|24
1636125730000|2021-11-05 15:22:10|450.39|446.29|450.43|446.33|450.45|446.35|450.26|446.16|20
1636125740000|2021-11-05 15:22:20|450.44|446.34|450.7|446.6|450.7|446.6|450.44|446.34|19
1636125750000|2021-11-05 15:22:30|450.69|446.59|450.42|446.32|450.69|446.59|450.42|446.32|17
1636125760000|2021-11-05 15:22:40|450.39|446.29|450.69|446.59|450.7|446.6|450.36|446.26|21
1636125770000|2021-11-05 15:22:50|450.7|446.6|450.36|446.26|450.7|446.6|450.36|446.26|19
1636125780000|2021-11-05 15:23:00|450.35|446.25|450.39|446.29|450.42|446.32|450.34|446.24|16
1636125790000|2021-11-05 15:23:10|450.36|446.26|450.43|446.33|450.44|446.34|450.34|446.24|13
1636125800000|2021-11-05 15:23:20|450.52|446.42|450.45|446.35|450.57|446.47|450.44|446.34|17
1636125810000|2021-11-05 15:23:30|450.46|446.36|450.57|446.47|450.66|446.56|450.46|446.36|22
1636125820000|2021-11-05 15:23:40|450.49|446.39|450.58|446.48|450.6|446.5|450.47|446.37|18
1636125830000|2021-11-05 15:23:50|450.59|446.49|450.6|446.5|450.63|446.53|450.53|446.43|14
1636125840000|2021-11-05 15:24:00|450.61|446.51|450.69|446.59|450.69|446.59|450.57|446.47|10
1636125850000|2021-11-05 15:24:10|450.68|446.58|450.85|446.75|450.89|446.79|450.68|446.58|14
1636125860000|2021-11-05 15:24:20|450.86|446.76|450.99|446.89|451|446.9|450.83|446.73|11
1636125870000|2021-11-05 15:24:30|450.98|446.88|451.07|446.97|451.11|447.01|450.98|446.88|12
1636125880000|2021-11-05 15:24:40|451.1|447|451.1|447|451.1|447|451.07|446.97|14
1636125890000|2021-11-05 15:24:50|451.04|446.94|451.05|446.95|451.08|446.98|451.01|446.91|12
1636125900000|2021-11-05 15:25:00|451.02|446.92|451.02|446.92|451.02|446.92|451|446.9|3
1636125910000|2021-11-05 15:25:10|451.1|447|451.1|447|451.1|447|451.03|446.93|5
1636125920000|2021-11-05 15:25:20|451.03|446.93|451.1|447|451.1|447|451.03|446.93|6
1636125930000|2021-11-05 15:25:30|451.02|446.92|451.01|446.91|451.06|446.96|451|446.9|17
1636125940000|2021-11-05 15:25:40|450.98|446.88|450.88|446.78|450.99|446.89|450.81|446.71|17
1636125950000|2021-11-05 15:25:50|450.91|446.81|451.16|447.06|451.19|447.09|450.87|446.77|19
1636125960000|2021-11-05 15:26:00|451.18|447.08|451.52|447.42|451.52|447.42|451.18|447.08|20
1636125970000|2021-11-05 15:26:10|451.53|447.43|451.66|447.56|451.66|447.56|451.52|447.42|12
1636125980000|2021-11-05 15:26:20|451.65|447.55|451.63|447.53|451.68|447.58|451.56|447.46|15
1636125990000|2021-11-05 15:26:30|451.74|447.64|451.86|447.76|451.86|447.76|451.71|447.61|19
1636126000000|2021-11-05 15:26:40|451.88|447.78|452.02|447.92|452.07|447.97|451.88|447.78|24
1636126010000|2021-11-05 15:26:50|452.04|447.94|452.05|447.95|452.1|448|451.98|447.88|16
1636126020000|2021-11-05 15:27:00|452.03|447.93|452.12|448.02|452.12|448.02|452.01|447.91|17
1636126030000|2021-11-05 15:27:10|452.13|448.03|452.17|448.07|452.17|448.07|452.13|448.03|4
1636126040000|2021-11-05 15:27:20|452.16|448.06|452.14|448.04|452.21|448.11|452.09|447.99|11
1636126050000|2021-11-05 15:27:30|452.09|447.99|452.11|448.01|452.21|448.11|452|447.9|16
1636126060000|2021-11-05 15:27:40|452.12|448.02|452.15|448.05|452.2|448.1|452|447.9|16
1636126070000|2021-11-05 15:27:50|452|447.9|452.17|448.07|452.18|448.08|452|447.9|5
1636126080000|2021-11-05 15:28:00|452.18|448.08|452.15|448.05|452.19|448.09|452.14|448.04|7
1636126090000|2021-11-05 15:28:10|452.16|448.06|452.09|447.99|452.16|448.06|452.02|447.92|6
1636126100000|2021-11-05 15:28:20|452.13|448.03|452.05|447.95|452.13|448.03|452.04|447.94|8
1636126110000|2021-11-05 15:28:30|452.09|447.99|452.14|448.04|452.2|448.1|452.02|447.92|13
1636126120000|2021-11-05 15:28:40|452|447.9|452.16|448.06|452.24|448.14|452|447.9|12
1636126130000|2021-11-05 15:28:50|452.15|448.05|452.15|448.05|452.17|448.07|452|447.9|16
1636126140000|2021-11-05 15:29:00|452.11|448.01|452.11|448.01|452.11|448.01|452.1|448|3
1636126150000|2021-11-05 15:29:10|452.16|448.06|452.15|448.05|452.16|448.06|452.09|447.99|7
1636126160000|2021-11-05 15:29:20|452.09|447.99|451.96|447.86|452.15|448.05|451.96|447.86|11
1636126170000|2021-11-05 15:29:30|452.02|447.92|451.9|447.8|452.03|447.93|451.8|447.7|17
1636126180000|2021-11-05 15:29:40|451.8|447.7|452.05|447.95|452.05|447.95|451.8|447.7|10
1636126190000|2021-11-05 15:29:50|451.9|447.8|452.07|447.97|452.11|448.01|451.9|447.8|18
1636126200000|2021-11-05 15:30:00|452.11|448.01|451.91|447.81|452.11|448.01|451.83|447.73|22
1636126210000|2021-11-05 15:30:10|451.87|447.77|452.15|448.05|452.17|448.07|451.87|447.77|19
1636126220000|2021-11-05 15:30:20|452.16|448.06|452.14|448.04|452.19|448.09|452.04|447.94|9
1636126230000|2021-11-05 15:30:30|452.12|448.02|452.11|448.01|452.13|448.03|452.11|448.01|3
1636126240000|2021-11-05 15:30:40|452.13|448.03|452.14|448.04|452.17|448.07|452.13|448.03|6
1636126250000|2021-11-05 15:30:50|452.15|448.05|452.16|448.06|452.16|448.06|452.15|448.05|2
1636126260000|2021-11-05 15:31:00|452.2|448.1|452.05|447.95|452.2|448.1|452.05|447.95|17
1636126270000|2021-11-05 15:31:10|452.09|447.99|452|447.9|452.16|448.06|452|447.9|7
1636126280000|2021-11-05 15:31:20|452.08|447.98|452.13|448.03|452.17|448.07|452|447.9|12
1636126290000|2021-11-05 15:31:30|452.15|448.05|452.23|448.13|452.23|448.13|452|447.9|9
1636126300000|2021-11-05 15:31:40|452.1|448|452.14|448.04|452.2|448.1|452.1|448|7
1636126310000|2021-11-05 15:31:50|452.11|448.01|452.16|448.06|452.17|448.07|452.09|447.99|8
1636126320000|2021-11-05 15:32:00|452.1|448|452.08|447.98|452.21|448.11|452.06|447.96|12
1636126330000|2021-11-05 15:32:10|452.03|447.93|452.05|447.95|452.1|448|451.99|447.89|10
1636126340000|2021-11-05 15:32:20|452.12|448.02|452.19|448.09|452.19|448.09|452.12|448.02|6
1636126350000|2021-11-05 15:32:30|452.17|448.07|452.21|448.11|452.25|448.15|452.17|448.07|9
1636126360000|2021-11-05 15:32:40|452.2|448.1|452.2|448.1|452.22|448.12|452.18|448.08|13
1636126370000|2021-11-05 15:32:50|452.22|448.12|452.25|448.15|452.25|448.15|452.2|448.1|7
1636126380000|2021-11-05 15:33:00|452.2|448.1|452.09|447.99|452.25|448.15|452.09|447.99|13
1636126390000|2021-11-05 15:33:10|452.22|448.12|452.18|448.08|452.22|448.12|452.14|448.04|9
1636126400000|2021-11-05 15:33:20|452.17|448.07|452.23|448.13|452.25|448.15|452.09|447.99|12
1636126410000|2021-11-05 15:33:30|452.21|448.11|452.24|448.14|452.25|448.15|452.17|448.07|12
1636126420000|2021-11-05 15:33:40|452.23|448.13|452.17|448.07|452.24|448.14|452.17|448.07|8
1636126430000|2021-11-05 15:33:50|452.16|448.06|452.19|448.09|452.19|448.09|452.15|448.05|6
1636126440000|2021-11-05 15:34:00|452.2|448.1|452.22|448.12|452.22|448.12|452.17|448.07|7
1636126450000|2021-11-05 15:34:10|452.25|448.15|452.19|448.09|452.25|448.15|452.19|448.09|7
1636126460000|2021-11-05 15:34:20|452.23|448.13|452.19|448.09|452.23|448.13|452.19|448.09|11
1636126470000|2021-11-05 15:34:30|452.23|448.13|451.96|447.86|452.23|448.13|451.96|447.86|27
1636126480000|2021-11-05 15:34:40|452|447.9|452.02|447.92|452.06|447.96|451.89|447.79|11
1636126490000|2021-11-05 15:34:50|452.01|447.91|452.01|447.91|452.05|447.95|452.01|447.91|5
1636126500000|2021-11-05 15:35:00|452.02|447.92|452|447.9|452.05|447.95|451.96|447.86|8
1636126510000|2021-11-05 15:35:10|452.07|447.97|452.01|447.91|452.07|447.97|452|447.9|9
1636126520000|2021-11-05 15:35:20|452.02|447.92|452.03|447.93|452.04|447.94|452|447.9|7
1636126530000|2021-11-05 15:35:30|452|447.9|451.84|447.74|452.05|447.95|451.79|447.69|18
1636126540000|2021-11-05 15:35:40|451.82|447.72|451.74|447.64|451.82|447.72|451.73|447.63|7
1636126550000|2021-11-05 15:35:50|451.75|447.65|451.88|447.78|451.92|447.82|451.75|447.65|14
1636126560000|2021-11-05 15:36:00|451.89|447.79|451.94|447.84|451.94|447.84|451.86|447.76|18
1636126570000|2021-11-05 15:36:10|451.89|447.79|451.98|447.88|451.98|447.88|451.86|447.76|14
1636126580000|2021-11-05 15:36:20|452.02|447.92|451.87|447.77|452.05|447.95|451.87|447.77|19
1636126590000|2021-11-05 15:36:30|451.88|447.78|451.76|447.66|451.88|447.78|451.76|447.66|15
1636126600000|2021-11-05 15:36:40|451.78|447.68|451.65|447.55|451.78|447.68|451.62|447.52|11
1636126610000|2021-11-05 15:36:50|451.63|447.53|451.48|447.38|451.63|447.53|451.46|447.36|17
1636126620000|2021-11-05 15:37:00|451.5|447.4|451.23|447.13|451.5|447.4|451.2|447.1|26
1636126630000|2021-11-05 15:37:10|451.28|447.18|451.4|447.3|451.45|447.35|451.28|447.18|22
1636126640000|2021-11-05 15:37:20|451.44|447.34|451.38|447.28|451.45|447.35|451.33|447.23|21
1636126650000|2021-11-05 15:37:30|451.37|447.27|451.29|447.19|451.41|447.31|451.2|447.1|15
1636126660000|2021-11-05 15:37:40|451.31|447.21|451.3|447.2|451.48|447.38|451.3|447.2|18
1636126670000|2021-11-05 15:37:50|451.32|447.22|451.29|447.19|451.32|447.22|451.22|447.12|11
1636126680000|2021-11-05 15:38:00|451.31|447.21|451.09|446.99|451.31|447.21|451.07|446.97|22
1636126690000|2021-11-05 15:38:10|451.1|447|451.23|447.13|451.25|447.15|451.07|446.97|15
1636126700000|2021-11-05 15:38:20|451.24|447.14|451.15|447.05|451.24|447.14|451.15|447.05|13
1636126710000|2021-11-05 15:38:30|451.14|447.04|451.09|446.99|451.15|447.05|451.03|446.93|11
1636126720000|2021-11-05 15:38:40|451.11|447.01|451.07|446.97|451.11|447.01|451.06|446.96|8
1636126730000|2021-11-05 15:38:50|451|446.9|450.8|446.7|451|446.9|450.78|446.68|19
1636126740000|2021-11-05 15:39:00|451.01|446.91|451.01|446.91|451.05|446.95|450.89|446.79|18
1636126750000|2021-11-05 15:39:10|450.96|446.86|450.97|446.87|451|446.9|450.93|446.83|17
1636126760000|2021-11-05 15:39:20|450.95|446.85|450.78|446.68|450.97|446.87|450.78|446.68|17
1636126770000|2021-11-05 15:39:30|450.79|446.69|450.75|446.65|450.79|446.69|450.71|446.61|9
1636126780000|2021-11-05 15:39:40|450.74|446.64|450.67|446.57|450.74|446.64|450.67|446.57|6
1636126790000|2021-11-05 15:39:50|450.66|446.56|450.57|446.47|450.66|446.56|450.57|446.47|9
1636126800000|2021-11-05 15:40:00|450.52|446.42|450.5|446.4|450.53|446.43|450.47|446.37|11
1636126810000|2021-11-05 15:40:10|450.49|446.39|450.7|446.6|450.7|446.6|450.49|446.39|15
1636126820000|2021-11-05 15:40:20|450.72|446.62|450.91|446.81|450.92|446.82|450.72|446.62|15
1636126830000|2021-11-05 15:40:30|450.92|446.82|451|446.9|451|446.9|450.91|446.81|14
1636126840000|2021-11-05 15:40:40|450.97|446.87|451.19|447.09|451.2|447.1|450.96|446.86|23
1636126850000|2021-11-05 15:40:50|451.2|447.1|451.4|447.3|451.49|447.39|451.2|447.1|16
1636126860000|2021-11-05 15:41:00|451.44|447.34|451.18|447.08|451.44|447.34|451.18|447.08|18
1636126870000|2021-11-05 15:41:10|451.2|447.1|450.97|446.87|451.2|447.1|450.96|446.86|20
1636126880000|2021-11-05 15:41:20|450.92|446.82|450.79|446.69|450.97|446.87|450.79|446.69|17
1636126890000|2021-11-05 15:41:30|450.76|446.66|450.73|446.63|450.78|446.68|450.71|446.61|11
1636126900000|2021-11-05 15:41:40|450.69|446.59|450.69|446.59|450.71|446.61|450.69|446.59|9
1636126910000|2021-11-05 15:41:50|450.68|446.58|450.48|446.38|450.68|446.58|450.48|446.38|13
1636126920000|2021-11-05 15:42:00|450.43|446.33|449.74|445.64|450.43|446.33|449.72|445.62|28
1636126930000|2021-11-05 15:42:10|449.77|445.67|449.8|445.7|449.91|445.81|449.66|445.56|25
1636126940000|2021-11-05 15:42:20|449.78|445.68|449.62|445.52|449.78|445.68|449.6|445.5|11
1636126950000|2021-11-05 15:42:30|449.66|445.56|449.73|445.63|449.73|445.63|449.66|445.56|14
1636126960000|2021-11-05 15:42:40|449.74|445.64|449.79|445.69|449.87|445.77|449.74|445.64|13
1636126970000|2021-11-05 15:42:50|449.82|445.72|449.79|445.69|449.82|445.72|449.74|445.64|16
1636126980000|2021-11-05 15:43:00|449.8|445.7|449.75|445.65|449.8|445.7|449.75|445.65|4
1636126990000|2021-11-05 15:43:10|449.76|445.66|449.86|445.76|449.86|445.76|449.71|445.61|10
1636127000000|2021-11-05 15:43:20|449.83|445.73|449.86|445.76|449.86|445.76|449.83|445.73|8
1636127010000|2021-11-05 15:43:30|449.83|445.73|449.83|445.73|449.86|445.76|449.83|445.73|7
1636127020000|2021-11-05 15:43:40|449.86|445.76|449.66|445.56|449.86|445.76|449.6|445.5|18
1636127030000|2021-11-05 15:43:50|449.62|445.52|449.45|445.35|449.69|445.59|449.45|445.35|8
1636127040000|2021-11-05 15:44:00|449.48|445.38|449.58|445.48|449.58|445.48|449.46|445.36|6
1636127050000|2021-11-05 15:44:10|449.57|445.47|449.83|445.73|449.83|445.73|449.57|445.47|14
1636127060000|2021-11-05 15:44:20|449.82|445.72|449.83|445.73|449.89|445.79|449.77|445.67|15
1636127070000|2021-11-05 15:44:30|449.85|445.75|449.7|445.6|449.85|445.75|449.7|445.6|13
1636127080000|2021-11-05 15:44:40|449.68|445.58|449.5|445.4|449.7|445.6|449.46|445.36|10
1636127090000|2021-11-05 15:44:50|449.52|445.42|449.45|445.35|449.54|445.44|449.39|445.29|18
1636127100000|2021-11-05 15:45:00|449.44|445.34|449.71|445.61|449.72|445.62|449.34|445.24|24
1636127110000|2021-11-05 15:45:10|449.69|445.59|450.05|445.95|450.09|445.99|449.68|445.58|22
1636127120000|2021-11-05 15:45:20|450.03|445.93|449.94|445.84|450.03|445.93|449.92|445.82|12
1636127130000|2021-11-05 15:45:30|449.95|445.85|450.08|445.98|450.08|445.98|449.95|445.85|10
1636127140000|2021-11-05 15:45:40|450.09|445.99|450.58|446.48|450.58|446.48|450.09|445.99|20
1636127150000|2021-11-05 15:45:50|450.62|446.52|450.5|446.4|450.66|446.56|450.45|446.35|20
1636127160000|2021-11-05 15:46:00|450.44|446.34|450.34|446.24|450.5|446.4|450.32|446.22|13
1636127170000|2021-11-05 15:46:10|450.39|446.29|450.45|446.35|450.46|446.36|450.35|446.25|16
1636127180000|2021-11-05 15:46:20|450.44|446.34|450.48|446.38|450.51|446.41|450.43|446.33|15
1636127190000|2021-11-05 15:46:30|450.47|446.37|450.5|446.4|450.51|446.41|450.44|446.34|27
1636127200000|2021-11-05 15:46:40|450.48|446.38|450.37|446.27|450.5|446.4|450.32|446.22|17
1636127210000|2021-11-05 15:46:50|450.39|446.29|450.31|446.21|450.39|446.29|450.29|446.19|15
1636127220000|2021-11-05 15:47:00|450.32|446.22|450.32|446.22|450.36|446.26|450.28|446.18|10
1636127230000|2021-11-05 15:47:10|450.33|446.23|449.88|445.78|450.33|446.23|449.88|445.78|15
1636127240000|2021-11-05 15:47:20|449.87|445.77|449.74|445.64|449.87|445.77|449.63|445.53|14
1636127250000|2021-11-05 15:47:30|449.77|445.67|449.88|445.78|449.88|445.78|449.77|445.67|8
1636127260000|2021-11-05 15:47:40|449.82|445.72|449.78|445.68|449.82|445.72|449.77|445.67|7
1636127270000|2021-11-05 15:47:50|449.79|445.69|449.69|445.59|449.81|445.71|449.69|445.59|7
1636127280000|2021-11-05 15:48:00|449.66|445.56|449.72|445.62|449.72|445.62|449.6|445.5|13
1636127290000|2021-11-05 15:48:10|449.73|445.63|449.71|445.61|449.73|445.63|449.71|445.61|2
1636127300000|2021-11-05 15:48:20|449.72|445.62|449.9|445.8|449.95|445.85|449.72|445.62|17
1636127310000|2021-11-05 15:48:30|449.89|445.79|449.75|445.65|449.92|445.82|449.75|445.65|13
1636127320000|2021-11-05 15:48:40|449.76|445.66|449.79|445.69|449.79|445.69|449.74|445.64|7
1636127330000|2021-11-05 15:48:50|449.78|445.68|449.73|445.63|449.78|445.68|449.7|445.6|5
1636127340000|2021-11-05 15:49:00|449.72|445.62|449.73|445.63|449.74|445.64|449.72|445.62|5
1636127350000|2021-11-05 15:49:10|449.74|445.64|449.83|445.73|449.88|445.78|449.74|445.64|12
1636127360000|2021-11-05 15:49:20|449.81|445.71|449.76|445.66|449.82|445.72|449.67|445.57|16
1636127370000|2021-11-05 15:49:30|449.77|445.67|449.86|445.76|449.87|445.77|449.77|445.67|12
1636127380000|2021-11-05 15:49:40|449.85|445.75|449.77|445.67|449.91|445.81|449.74|445.64|12
1636127390000|2021-11-05 15:49:50|449.76|445.66|449.69|445.59|449.78|445.68|449.69|445.59|10
1636127400000|2021-11-05 15:50:00|449.66|445.56|449.7|445.6|449.7|445.6|449.64|445.54|9
1636127410000|2021-11-05 15:50:10|449.69|445.59|449.9|445.8|449.9|445.8|449.69|445.59|13
1636127420000|2021-11-05 15:50:20|449.92|445.82|450.05|445.95|450.05|445.95|449.92|445.82|10
1636127430000|2021-11-05 15:50:30|450.04|445.94|450.04|445.94|450.05|445.95|450.04|445.94|3
1636127440000|2021-11-05 15:50:40|450.02|445.92|450.02|445.92|450.03|445.93|449.95|445.85|11
1636127450000|2021-11-05 15:50:50|450.03|445.93|450.2|446.1|450.28|446.18|450.03|445.93|9
1636127460000|2021-11-05 15:51:00|450.1|446|450.24|446.14|450.24|446.14|450|445.9|19
1636127470000|2021-11-05 15:51:10|450.23|446.13|450.39|446.29|450.39|446.29|450.2|446.1|14
1636127480000|2021-11-05 15:51:20|450.35|446.25|450.32|446.22|450.38|446.28|450.29|446.19|17
1636127490000|2021-11-05 15:51:30|450.33|446.23|450.38|446.28|450.38|446.28|450.32|446.22|6
1636127500000|2021-11-05 15:51:40|450.39|446.29|450.37|446.27|450.44|446.34|450.37|446.27|11
1636127510000|2021-11-05 15:51:50|450.38|446.28|450.39|446.29|450.42|446.32|450.37|446.27|8
1636127520000|2021-11-05 15:52:00|450.42|446.32|450.13|446.03|450.42|446.32|450.09|445.99|16
1636127530000|2021-11-05 15:52:10|450.09|445.99|450.21|446.11|450.23|446.13|450.09|445.99|9
1636127540000|2021-11-05 15:52:20|450.22|446.12|450.09|445.99|450.22|446.12|450.09|445.99|15
1636127550000|2021-11-05 15:52:30|450.13|446.03|450.1|446|450.13|446.03|450.07|445.97|14
1636127560000|2021-11-05 15:52:40|450.12|446.02|450.12|446.02|450.14|446.04|450.12|446.02|5
1636127570000|2021-11-05 15:52:50|450.1|446|450.1|446|450.11|446.01|450.1|446|3
1636127580000|2021-11-05 15:53:00|450.09|445.99|450.08|445.98|450.15|446.05|450.08|445.98|8
1636127590000|2021-11-05 15:53:10|450.1|446|450.19|446.09|450.29|446.19|450.09|445.99|17
1636127600000|2021-11-05 15:53:20|450.21|446.11|450.18|446.08|450.21|446.11|450.17|446.07|9
1636127610000|2021-11-05 15:53:30|450.2|446.1|450.2|446.1|450.21|446.11|450.2|446.1|3
1636127620000|2021-11-05 15:53:40|450.17|446.07|450.17|446.07|450.17|446.07|450.17|446.07|1
1636127630000|2021-11-05 15:53:50|450.16|446.06|450.15|446.05|450.17|446.07|450.15|446.05|3
1636127640000|2021-11-05 15:54:00|450.16|446.06|450.06|445.96|450.22|446.12|450|445.9|16
1636127650000|2021-11-05 15:54:10|450.05|445.95|449.97|445.87|450.05|445.95|449.97|445.87|8
1636127660000|2021-11-05 15:54:20|449.93|445.83|449.94|445.84|449.94|445.84|449.92|445.82|3
1636127670000|2021-11-05 15:54:30|449.97|445.87|450.24|446.14|450.24|446.14|449.97|445.87|12
1636127680000|2021-11-05 15:54:40|450.21|446.11|450.49|446.39|450.49|446.39|450.19|446.09|15
1636127690000|2021-11-05 15:54:50|450.5|446.4|450.5|446.4|450.57|446.47|450.41|446.31|12
1636127700000|2021-11-05 15:55:00|450.51|446.41|450.66|446.56|450.66|446.56|450.51|446.41|11
1636127710000|2021-11-05 15:55:10|450.71|446.61|450.63|446.53|450.81|446.71|450.62|446.52|18
1636127720000|2021-11-05 15:55:20|450.6|446.5|450.68|446.58|450.71|446.61|450.56|446.46|19
1636127730000|2021-11-05 15:55:30|450.71|446.61|450.7|446.6|450.72|446.62|450.64|446.54|11
1636127740000|2021-11-05 15:55:40|450.67|446.57|450.52|446.42|450.67|446.57|450.51|446.41|6
1636127750000|2021-11-05 15:55:50|450.53|446.43|450.35|446.25|450.53|446.43|450.35|446.25|7
1636127760000|2021-11-05 15:56:00|450.36|446.26|450.17|446.07|450.4|446.3|450.14|446.04|12
1636127770000|2021-11-05 15:56:10|450.12|446.02|450|445.9|450.27|446.17|449.94|445.84|16
1636127780000|2021-11-05 15:56:20|449.96|445.86|450|445.9|450|445.9|449.85|445.75|14
1636127790000|2021-11-05 15:56:30|449.94|445.84|450.14|446.04|450.25|446.15|449.93|445.83|20
1636127800000|2021-11-05 15:56:40|450.02|445.92|450.09|445.99|450.37|446.27|450.02|445.92|17
1636127810000|2021-11-05 15:56:50|450.08|445.98|449.91|445.81|450.16|446.06|449.91|445.81|6
1636127820000|2021-11-05 15:57:00|449.89|445.79|449.87|445.77|449.96|445.86|449.87|445.77|14
1636127830000|2021-11-05 15:57:10|449.92|445.82|449.87|445.77|450.07|445.97|449.72|445.62|12
1636127840000|2021-11-05 15:57:20|449.89|445.79|449.95|445.85|450.06|445.96|449.82|445.72|15
1636127850000|2021-11-05 15:57:30|449.96|445.86|449.95|445.85|450.03|445.93|449.95|445.85|8
1636127860000|2021-11-05 15:57:40|449.97|445.87|450.09|445.99|450.1|446|449.87|445.77|15
1636127870000|2021-11-05 15:57:50|450|445.9|450.11|446.01|450.14|446.04|450|445.9|11
1636127880000|2021-11-05 15:58:00|450.1|446|450.35|446.25|450.35|446.25|450.07|445.97|14
1636127890000|2021-11-05 15:58:10|450.39|446.29|450.48|446.38|450.67|446.57|450.38|446.28|18
1636127900000|2021-11-05 15:58:20|450.5|446.4|450.17|446.07|450.5|446.4|450.17|446.07|14
1636127910000|2021-11-05 15:58:30|450.18|446.08|450.97|446.87|450.97|446.87|450.13|446.03|18
1636127920000|2021-11-05 15:58:40|450.95|446.85|450.85|446.75|451|446.9|450.85|446.75|13
1636127930000|2021-11-05 15:58:50|450.96|446.86|450.61|446.51|450.96|446.86|450.61|446.51|20
1636127940000|2021-11-05 15:59:00|450.67|446.57|450.42|446.32|450.67|446.57|450.42|446.32|26
1636127950000|2021-11-05 15:59:10|450.44|446.34|450.96|446.86|450.96|446.86|450.43|446.33|21
1636127960000|2021-11-05 15:59:20|450.92|446.82|450.86|446.76|450.92|446.82|450.82|446.72|21
1636127970000|2021-11-05 15:59:30|450.83|446.73|450.82|446.72|450.86|446.76|450.79|446.69|17
1636127980000|2021-11-05 15:59:40|450.8|446.7|450.64|446.54|450.81|446.71|450.63|446.53|17
1636127990000|2021-11-05 15:59:50|450.63|446.53|450.48|446.38|450.64|446.54|450.48|446.38|20
1636128000000|2021-11-05 16:00:00|450.54|446.44|450.4|446.3|450.55|446.45|450.38|446.28|7
1636128010000|2021-11-05 16:00:10|450.39|446.29|450.44|446.34|450.44|446.34|450.39|446.29|5
1636128020000|2021-11-05 16:00:20|450.42|446.32|450.37|446.27|450.43|446.33|450.33|446.23|8
1636128030000|2021-11-05 16:00:30|450.33|446.23|450.31|446.21|450.42|446.32|450.31|446.21|20
1636128040000|2021-11-05 16:00:40|450.29|446.19|450.33|446.23|450.37|446.27|450.29|446.19|7
1636128050000|2021-11-05 16:00:50|450.32|446.22|450.3|446.2|450.32|446.22|450.28|446.18|5
1636128060000|2021-11-05 16:01:00|450.31|446.21|450.32|446.22|450.37|446.27|450.3|446.2|12
1636128070000|2021-11-05 16:01:10|450.31|446.21|450.31|446.21|450.34|446.24|450.31|446.21|5
1636128080000|2021-11-05 16:01:20|450.32|446.22|450.22|446.12|450.32|446.22|450.22|446.12|7
1636128090000|2021-11-05 16:01:30|450.2|446.1|450.19|446.09|450.21|446.11|450.19|446.09|4
1636128100000|2021-11-05 16:01:40|450.2|446.1|450.41|446.31|450.41|446.31|450.2|446.1|11
1636128110000|2021-11-05 16:01:50|450.42|446.32|450.66|446.56|450.71|446.61|450.42|446.32|16
1636128120000|2021-11-05 16:02:00|450.67|446.57|450.67|446.57|450.76|446.66|450.6|446.5|14
1636128130000|2021-11-05 16:02:10|450.68|446.58|450.83|446.73|450.84|446.74|450.66|446.56|17
1636128140000|2021-11-05 16:02:20|450.81|446.71|451.06|446.96|451.07|446.97|450.76|446.66|20
1636128150000|2021-11-05 16:02:30|451.05|446.95|450.82|446.72|451.07|446.97|450.82|446.72|11
1636128160000|2021-11-05 16:02:40|450.83|446.73|451.03|446.93|451.06|446.96|450.82|446.72|25
1636128170000|2021-11-05 16:02:50|451|446.9|451.11|447.01|451.12|447.02|451|446.9|11
1636128180000|2021-11-05 16:03:00|451.1|447|451.04|446.94|451.1|447|451.01|446.91|9
1636128190000|2021-11-05 16:03:10|451.03|446.93|451.07|446.97|451.07|446.97|451.01|446.91|10
1636128200000|2021-11-05 16:03:20|451.09|446.99|451.14|447.04|451.14|447.04|451.08|446.98|7
1636128210000|2021-11-05 16:03:30|451.17|447.07|451.49|447.39|451.56|447.46|451.17|447.07|23
1636128220000|2021-11-05 16:03:40|451.57|447.47|451.42|447.32|451.58|447.48|451.39|447.29|23
1636128230000|2021-11-05 16:03:50|451.41|447.31|451.45|447.35|451.46|447.36|451.4|447.3|8
1636128240000|2021-11-05 16:04:00|451.46|447.36|451.28|447.18|451.49|447.39|451.22|447.12|14
1636128250000|2021-11-05 16:04:10|451.26|447.16|451.39|447.29|451.39|447.29|451.26|447.16|7
1636128260000|2021-11-05 16:04:20|451.43|447.33|451.55|447.45|451.55|447.45|451.43|447.33|7
1636128270000|2021-11-05 16:04:30|451.5|447.4|451.4|447.3|451.61|447.51|451.4|447.3|4
1636128280000|2021-11-05 16:04:40|451.66|447.56|451.4|447.3|451.66|447.56|451.35|447.25|12
1636128290000|2021-11-05 16:04:50|451.37|447.27|451.2|447.1|451.37|447.27|451.2|447.1|6
1636128300000|2021-11-05 16:05:00|451.26|447.16|451.3|447.2|451.37|447.27|451.19|447.09|10
1636128310000|2021-11-05 16:05:10|451.29|447.19|451.28|447.18|451.29|447.19|451.28|447.18|2
1636128320000|2021-11-05 16:05:20|451.32|447.22|451.57|447.47|451.57|447.47|451.32|447.22|13
1636128330000|2021-11-05 16:05:30|451.5|447.4|451.26|447.16|451.5|447.4|451.26|447.16|12
1636128340000|2021-11-05 16:05:40|451.27|447.17|451.17|447.07|451.3|447.2|451.17|447.07|11
1636128350000|2021-11-05 16:05:50|451.16|447.06|451.15|447.05|451.17|447.07|451.15|447.05|3
1636128360000|2021-11-05 16:06:00|451.19|447.09|451.4|447.3|451.4|447.3|451.19|447.09|14
1636128370000|2021-11-05 16:06:10|451.43|447.33|451.4|447.3|451.49|447.39|451.3|447.2|15
1636128380000|2021-11-05 16:06:20|451.5|447.4|451.5|447.4|451.57|447.47|451.4|447.3|9
1636128390000|2021-11-05 16:06:30|451.6|447.5|451.57|447.47|451.61|447.51|451.57|447.47|5
1636128400000|2021-11-05 16:06:40|451.5|447.4|451.62|447.52|451.62|447.52|451.4|447.3|13
1636128410000|2021-11-05 16:06:50|451.57|447.47|451.4|447.3|451.64|447.54|451.4|447.3|15
1636128420000|2021-11-05 16:07:00|451.5|447.4|451.5|447.4|451.54|447.44|451.5|447.4|3
1636128430000|2021-11-05 16:07:10|451.57|447.47|451.24|447.14|451.57|447.47|451.24|447.14|8
1636128440000|2021-11-05 16:07:20|451.12|447.02|451.09|446.99|451.12|447.02|451.09|446.99|2
1636128450000|2021-11-05 16:07:30|451.1|447|451.01|446.91|451.1|447|450.94|446.84|13
1636128460000|2021-11-05 16:07:40|451.07|446.97|451.11|447.01|451.11|447.01|450.88|446.78|15
1636128470000|2021-11-05 16:07:50|451.17|447.07|451.23|447.13|451.28|447.18|451.17|447.07|9
1636128480000|2021-11-05 16:08:00|451.24|447.14|451.33|447.23|451.34|447.24|451.24|447.14|7
1636128490000|2021-11-05 16:08:10|451.32|447.22|451.32|447.22|451.33|447.23|451.27|447.17|9
1636128500000|2021-11-05 16:08:20|451.31|447.21|450.96|446.86|451.33|447.23|450.93|446.83|15
1636128510000|2021-11-05 16:08:30|450.94|446.84|450.9|446.8|450.94|446.84|450.87|446.77|6
1636128520000|2021-11-05 16:08:40|450.91|446.81|451.03|446.93|451.03|446.93|450.82|446.72|11
1636128530000|2021-11-05 16:08:50|450.97|446.87|450.84|446.74|451.03|446.93|450.78|446.68|22
1636128540000|2021-11-05 16:09:00|450.82|446.72|450.89|446.79|450.89|446.79|450.8|446.7|10
1636128550000|2021-11-05 16:09:10|450.9|446.8|450.93|446.83|450.95|446.85|450.89|446.79|18
1636128560000|2021-11-05 16:09:20|450.9|446.8|450.81|446.71|450.95|446.85|450.72|446.62|11
1636128570000|2021-11-05 16:09:30|450.8|446.7|450.81|446.71|450.82|446.72|450.8|446.7|3
1636128580000|2021-11-05 16:09:40|450.8|446.7|450.81|446.71|450.81|446.71|450.8|446.7|2
1636128590000|2021-11-05 16:09:50|450.82|446.72|450.83|446.73|450.84|446.74|450.82|446.72|6
1636128600000|2021-11-05 16:10:00|450.82|446.72|450.81|446.71|450.83|446.73|450.81|446.71|3
1636128610000|2021-11-05 16:10:10|450.7|446.6|450.62|446.52|450.82|446.72|450.62|446.52|15
1636128620000|2021-11-05 16:10:20|450.65|446.55|450.65|446.55|450.73|446.63|450.57|446.47|10
1636128630000|2021-11-05 16:10:30|450.6|446.5|450.66|446.56|450.66|446.56|450.6|446.5|2
1636128640000|2021-11-05 16:10:40|450.67|446.57|450.53|446.43|450.67|446.57|450.51|446.41|15
1636128650000|2021-11-05 16:10:50|450.52|446.42|450.44|446.34|450.52|446.42|450.44|446.34|9
1636128660000|2021-11-05 16:11:00|450.46|446.36|450.34|446.24|450.46|446.36|450.34|446.24|10
1636128670000|2021-11-05 16:11:10|450.33|446.23|450.49|446.39|450.5|446.4|450.33|446.23|8
1636128680000|2021-11-05 16:11:20|450.48|446.38|450.36|446.26|450.48|446.38|450.36|446.26|7
1636128690000|2021-11-05 16:11:30|450.4|446.3|450.29|446.19|450.4|446.3|450.28|446.18|9
1636128700000|2021-11-05 16:11:40|450.28|446.18|450.4|446.3|450.4|446.3|450.27|446.17|14
1636128710000|2021-11-05 16:11:50|450.41|446.31|450.76|446.66|450.76|446.66|450.41|446.31|19
1636128720000|2021-11-05 16:12:00|450.7|446.6|451|446.9|451|446.9|450.7|446.6|21
1636128730000|2021-11-05 16:12:10|450.95|446.85|450.94|446.84|450.97|446.87|450.91|446.81|16
1636128740000|2021-11-05 16:12:20|450.95|446.85|450.95|446.85|450.98|446.88|450.93|446.83|9
1636128750000|2021-11-05 16:12:30|450.96|446.86|451.12|447.02|451.12|447.02|450.96|446.86|12
1636128760000|2021-11-05 16:12:40|451.13|447.03|451.15|447.05|451.15|447.05|451.11|447.01|4
1636128770000|2021-11-05 16:12:50|451.13|447.03|450.91|446.81|451.13|447.03|450.91|446.81|19
1636128780000|2021-11-05 16:13:00|450.95|446.85|450.95|446.85|450.95|446.85|450.95|446.85|1
1636128790000|2021-11-05 16:13:10|450.96|446.86|450.93|446.83|450.96|446.86|450.93|446.83|3
1636128800000|2021-11-05 16:13:20|450.92|446.82|450.92|446.82|450.94|446.84|450.92|446.82|4
1636128810000|2021-11-05 16:13:30|450.93|446.83|450.97|446.87|450.97|446.87|450.93|446.83|5
1636128820000|2021-11-05 16:13:40|450.98|446.88|450.97|446.87|450.98|446.88|450.97|446.87|2
1636128830000|2021-11-05 16:13:50|451|446.9|451.8|447.7|451.8|447.7|451|446.9|10
1636128840000|2021-11-05 16:14:00|451.82|447.72|451.4|447.3|451.82|447.72|451.35|447.25|10
1636128850000|2021-11-05 16:14:10|451.45|447.35|451.57|447.47|451.57|447.47|451.4|447.3|7
1636128860000|2021-11-05 16:14:20|451.58|447.48|451.71|447.61|451.72|447.62|451.58|447.48|7
1636128870000|2021-11-05 16:14:30|451.67|447.57|451.67|447.57|451.67|447.57|451.66|447.56|3
1636128880000|2021-11-05 16:14:40|451.66|447.56|451.85|447.75|451.85|447.75|451.66|447.56|2
1636128890000|2021-11-05 16:14:50|451.78|447.68|451.72|447.62|451.78|447.68|451.64|447.54|16
1636128900000|2021-11-05 16:15:00|451.68|447.58|451.66|447.56|451.72|447.62|451.65|447.55|11
1636128910000|2021-11-05 16:15:10|451.63|447.53|451.39|447.29|451.63|447.53|451.33|447.23|17
1636128920000|2021-11-05 16:15:20|451.33|447.23|451.28|447.18|451.39|447.29|451.22|447.12|15
1636128930000|2021-11-05 16:15:30|451.33|447.23|451.43|447.33|451.45|447.35|451.31|447.21|10
1636128940000|2021-11-05 16:15:40|451.44|447.34|451.59|447.49|451.59|447.49|451.44|447.34|12
1636128950000|2021-11-05 16:15:50|451.56|447.46|451.58|447.48|451.58|447.48|451.48|447.38|7
1636128960000|2021-11-05 16:16:00|451.59|447.49|451.65|447.55|451.65|447.55|451.59|447.49|5
1636128970000|2021-11-05 16:16:10|451.68|447.58|451.67|447.57|451.73|447.63|451.67|447.57|7
1636128980000|2021-11-05 16:16:20|451.7|447.6|451.76|447.66|451.82|447.72|451.7|447.6|7
1636128990000|2021-11-05 16:16:30|451.75|447.65|451.51|447.41|451.75|447.65|451.47|447.37|26
1636129000000|2021-11-05 16:16:40|451.5|447.4|451.45|447.35|451.5|447.4|451.45|447.35|6
1636129010000|2021-11-05 16:16:50|451.46|447.36|451.45|447.35|451.46|447.36|451.44|447.34|4
1636129020000|2021-11-05 16:17:00|451.47|447.37|451.58|447.48|451.63|447.53|451.47|447.37|8
1636129030000|2021-11-05 16:17:10|451.59|447.49|451.67|447.57|451.67|447.57|451.59|447.49|3
1636129040000|2021-11-05 16:17:20|451.64|447.54|451.82|447.72|451.86|447.76|451.63|447.53|11
1636129050000|2021-11-05 16:17:30|451.89|447.79|451.86|447.76|451.94|447.84|451.84|447.74|18
1636129060000|2021-11-05 16:17:40|451.87|447.77|451.77|447.67|451.9|447.8|451.77|447.67|7
1636129070000|2021-11-05 16:17:50|451.85|447.75|451.96|447.86|451.96|447.86|451.75|447.65|14
1636129080000|2021-11-05 16:18:00|451.99|447.89|451.95|447.85|452.02|447.92|451.92|447.82|11
1636129090000|2021-11-05 16:18:10|451.96|447.86|451.97|447.87|452.03|447.93|451.95|447.85|9
1636129100000|2021-11-05 16:18:20|451.98|447.88|451.97|447.87|451.98|447.88|451.96|447.86|6
1636129110000|2021-11-05 16:18:30|451.96|447.86|451.9|447.8|451.98|447.88|451.86|447.76|6
1636129120000|2021-11-05 16:18:40|451.96|447.86|452|447.9|452.07|447.97|451.9|447.8|11
1636129130000|2021-11-05 16:18:50|452.01|447.91|451.98|447.88|452.01|447.91|451.96|447.86|6
1636129140000|2021-11-05 16:19:00|451.92|447.82|451.92|447.82|451.92|447.82|451.92|447.82|1
1636129150000|2021-11-05 16:19:10|451.9|447.8|451.92|447.82|451.96|447.86|451.9|447.8|7
1636129160000|2021-11-05 16:19:20|451.95|447.85|452.05|447.95|452.05|447.95|451.92|447.82|8
1636129170000|2021-11-05 16:19:30|451.94|447.84|452.06|447.96|452.09|447.99|451.94|447.84|6
1636129180000|2021-11-05 16:19:40|452.08|447.98|452.09|447.99|452.09|447.99|451.99|447.89|7
1636129190000|2021-11-05 16:19:50|452.06|447.96|452.02|447.92|452.13|448.03|452.01|447.91|18
1636129200000|2021-11-05 16:20:00|452.01|447.91|452.04|447.94|452.06|447.96|452|447.9|8
1636129210000|2021-11-05 16:20:10|452.06|447.96|452.04|447.94|452.16|448.06|452|447.9|16
1636129220000|2021-11-05 16:20:20|451.94|447.84|451.99|447.89|452.07|447.97|451.94|447.84|7
1636129230000|2021-11-05 16:20:30|451.94|447.84|451.96|447.86|451.97|447.87|451.93|447.83|8
1636129240000|2021-11-05 16:20:40|451.98|447.88|452.03|447.93|452.05|447.95|451.98|447.88|11
1636129250000|2021-11-05 16:20:50|452.02|447.92|452.05|447.95|452.06|447.96|452.02|447.92|6
1636129260000|2021-11-05 16:21:00|452.04|447.94|452.06|447.96|452.06|447.96|452.04|447.94|2
1636129270000|2021-11-05 16:21:10|452.05|447.95|452.04|447.94|452.06|447.96|452.04|447.94|7
1636129280000|2021-11-05 16:21:20|452.03|447.93|451.98|447.88|452.03|447.93|451.98|447.88|9
1636129290000|2021-11-05 16:21:30|451.97|447.87|451.93|447.83|451.97|447.87|451.92|447.82|7
1636129300000|2021-11-05 16:21:40|451.94|447.84|451.98|447.88|451.99|447.89|451.94|447.84|7
1636129310000|2021-11-05 16:21:50|451.97|447.87|451.98|447.88|451.98|447.88|451.97|447.87|6
1636129320000|2021-11-05 16:22:00|451.97|447.87|451.95|447.85|451.97|447.87|451.95|447.85|4
1636129330000|2021-11-05 16:22:10|451.96|447.86|451.96|447.86|451.96|447.86|451.95|447.85|5
1636129340000|2021-11-05 16:22:20|451.94|447.84|451.95|447.85|451.99|447.89|451.92|447.82|12
1636129350000|2021-11-05 16:22:30|451.99|447.89|451.94|447.84|451.99|447.89|451.94|447.84|12
1636129360000|2021-11-05 16:22:40|451.95|447.85|452.07|447.97|452.11|448.01|451.95|447.85|8
1636129370000|2021-11-05 16:22:50|452.05|447.95|452.05|447.95|452.07|447.97|452.05|447.95|6
1636129380000|2021-11-05 16:23:00|452.04|447.94|452.06|447.96|452.06|447.96|452.04|447.94|3
1636129390000|2021-11-05 16:23:10|452.05|447.95|452.07|447.97|452.07|447.97|452.05|447.95|6
1636129400000|2021-11-05 16:23:20|452.06|447.96|452.01|447.91|452.07|447.97|452.01|447.91|7
1636129410000|2021-11-05 16:23:30|452.04|447.94|452.03|447.93|452.06|447.96|452.02|447.92|12
1636129420000|2021-11-05 16:23:40|452.05|447.95|452|447.9|452.08|447.98|451.99|447.89|9
1636129430000|2021-11-05 16:23:50|452.01|447.91|452.03|447.93|452.05|447.95|452.01|447.91|7
1636129440000|2021-11-05 16:24:00|452.02|447.92|452.08|447.98|452.08|447.98|452.01|447.91|6
1636129450000|2021-11-05 16:24:10|452.06|447.96|452.04|447.94|452.07|447.97|452.04|447.94|4
1636129460000|2021-11-05 16:24:20|452.05|447.95|452.05|447.95|452.05|447.95|452.04|447.94|3
1636129480000|2021-11-05 16:24:40|452.03|447.93|452.01|447.91|452.06|447.96|452.01|447.91|5
1636129490000|2021-11-05 16:24:50|452.03|447.93|452.05|447.95|452.06|447.96|452.02|447.92|9
1636129500000|2021-11-05 16:25:00|452|447.9|452.01|447.91|452.05|447.95|452|447.9|4
1636129510000|2021-11-05 16:25:10|452.05|447.95|452|447.9|452.06|447.96|452|447.9|4
1636129520000|2021-11-05 16:25:20|452.01|447.91|452.01|447.91|452.06|447.96|451.9|447.8|13
1636129530000|2021-11-05 16:25:30|452.02|447.92|452.05|447.95|452.05|447.95|452.02|447.92|2
1636129540000|2021-11-05 16:25:40|452.06|447.96|452.03|447.93|452.09|447.99|452.03|447.93|8
1636129550000|2021-11-05 16:25:50|451.98|447.88|452.04|447.94|452.08|447.98|451.98|447.88|6
1636129560000|2021-11-05 16:26:00|452.06|447.96|452.02|447.92|452.07|447.97|452.02|447.92|7
1636129570000|2021-11-05 16:26:10|451.99|447.89|451.98|447.88|451.99|447.89|451.98|447.88|2
1636129580000|2021-11-05 16:26:20|451.97|447.87|451.86|447.76|452.04|447.94|451.85|447.75|11
1636129590000|2021-11-05 16:26:30|451.87|447.77|451.87|447.77|451.89|447.79|451.86|447.76|9
1636129600000|2021-11-05 16:26:40|451.86|447.76|451.96|447.86|451.96|447.86|451.85|447.75|11
1636129610000|2021-11-05 16:26:50|451.95|447.85|451.87|447.77|451.95|447.85|451.86|447.76|6
1636129620000|2021-11-05 16:27:00|451.88|447.78|451.86|447.76|451.88|447.78|451.85|447.75|7
1636129630000|2021-11-05 16:27:10|451.76|447.66|451.93|447.83|451.93|447.83|451.74|447.64|11
1636129640000|2021-11-05 16:27:20|451.91|447.81|451.86|447.76|451.91|447.81|451.84|447.74|5
1636129650000|2021-11-05 16:27:30|451.85|447.75|451.92|447.82|451.93|447.83|451.85|447.75|5
1636129660000|2021-11-05 16:27:40|451.94|447.84|451.88|447.78|451.94|447.84|451.75|447.65|14
1636129670000|2021-11-05 16:27:50|451.9|447.8|451.63|447.53|451.9|447.8|451.63|447.53|10
1636129680000|2021-11-05 16:28:00|451.86|447.76|451.78|447.68|451.86|447.76|451.78|447.68|7
1636129690000|2021-11-05 16:28:10|451.84|447.74|451.79|447.69|451.84|447.74|451.79|447.69|7
1636129700000|2021-11-05 16:28:20|451.82|447.72|451.82|447.72|451.84|447.74|451.75|447.65|7
1636129710000|2021-11-05 16:28:30|451.92|447.82|451.87|447.77|451.96|447.86|451.76|447.66|6
1636129720000|2021-11-05 16:28:40|451.94|447.84|451.81|447.71|451.94|447.84|451.81|447.71|8
1636129730000|2021-11-05 16:28:50|451.82|447.72|451.86|447.76|451.94|447.84|451.81|447.71|10
1636129740000|2021-11-05 16:29:00|451.82|447.72|451.92|447.82|451.92|447.82|451.82|447.72|2
1636129750000|2021-11-05 16:29:10|451.84|447.74|451.83|447.73|451.9|447.8|451.73|447.63|15
1636129760000|2021-11-05 16:29:20|451.79|447.69|451.79|447.69|451.81|447.71|451.78|447.68|5
1636129770000|2021-11-05 16:29:30|451.94|447.84|452.01|447.91|452.01|447.91|451.81|447.71|10
1636129780000|2021-11-05 16:29:40|451.99|447.89|452.01|447.91|452.01|447.91|451.89|447.79|4
1636129790000|2021-11-05 16:29:50|451.99|447.89|452.01|447.91|452.01|447.91|451.99|447.89|2
1636129800000|2021-11-05 16:30:00|451.9|447.8|452.01|447.91|452.01|447.91|451.9|447.8|3
1636129810000|2021-11-05 16:30:10|451.91|447.81|452.01|447.91|452.01|447.91|451.91|447.81|3
1636129820000|2021-11-05 16:30:20|452.02|447.92|452.01|447.91|452.02|447.92|452.01|447.91|2
1636129830000|2021-11-05 16:30:30|451.92|447.82|452.05|447.95|452.06|447.96|451.92|447.82|3
1636129840000|2021-11-05 16:30:40|452.09|447.99|452.09|447.99|452.09|447.99|452.09|447.99|1
1636129850000|2021-11-05 16:30:50|452.07|447.97|452.07|447.97|452.07|447.97|452.07|447.97|1
1636129870000|2021-11-05 16:31:10|452.04|447.94|452.04|447.94|452.04|447.94|452.04|447.94|1
1636129880000|2021-11-05 16:31:20|452.15|448.05|452.01|447.91|452.15|448.05|452.01|447.91|4
1636129890000|2021-11-05 16:31:30|451.89|447.79|452.01|447.91|452.01|447.91|451.89|447.79|2
1636129920000|2021-11-05 16:32:00|451.88|447.78|451.91|447.81|451.91|447.81|451.88|447.78|2
1636129930000|2021-11-05 16:32:10|451.89|447.79|451.98|447.88|452.01|447.91|451.88|447.78|8
1636129940000|2021-11-05 16:32:20|451.99|447.89|451.88|447.78|452.04|447.94|451.88|447.78|6
1636129950000|2021-11-05 16:32:30|451.9|447.8|451.92|447.82|451.92|447.82|451.9|447.8|2
1636129960000|2021-11-05 16:32:40|452|447.9|452|447.9|452|447.9|452|447.9|1
1636129970000|2021-11-05 16:32:50|452.02|447.92|452.09|447.99|452.09|447.99|452.02|447.92|2
1636129980000|2021-11-05 16:33:00|452.11|448.01|452.07|447.97|452.14|448.04|452|447.9|15
1636129990000|2021-11-05 16:33:10|452.08|447.98|451.95|447.85|452.08|447.98|451.95|447.85|4
1636130000000|2021-11-05 16:33:20|452.01|447.91|451.95|447.85|452.01|447.91|451.95|447.85|5
1636130010000|2021-11-05 16:33:30|451.93|447.83|452.01|447.91|452.01|447.91|451.93|447.83|4
1636130020000|2021-11-05 16:33:40|451.99|447.89|452.01|447.91|452.08|447.98|451.99|447.89|8
1636130030000|2021-11-05 16:33:50|452.12|448.02|452.01|447.91|452.12|448.02|452.01|447.91|8
1636130040000|2021-11-05 16:34:00|452.05|447.95|451.88|447.78|452.05|447.95|451.88|447.78|3
1636130050000|2021-11-05 16:34:10|451.9|447.8|451.9|447.8|451.9|447.8|451.9|447.8|1
1636130060000|2021-11-05 16:34:20|451.92|447.82|451.94|447.84|451.95|447.85|451.92|447.82|3
1636130070000|2021-11-05 16:34:30|452.01|447.91|451.99|447.89|452.01|447.91|451.99|447.89|3
1636130080000|2021-11-05 16:34:40|452.01|447.91|451.93|447.83|452.03|447.93|451.93|447.83|4
1636130090000|2021-11-05 16:34:50|451.94|447.84|452.07|447.97|452.07|447.97|451.94|447.84|2
1636130100000|2021-11-05 16:35:00|452.01|447.91|452.01|447.91|452.07|447.97|452.01|447.91|5
1636130110000|2021-11-05 16:35:10|452.06|447.96|452.01|447.91|452.06|447.96|452|447.9|5
1636130120000|2021-11-05 16:35:20|452.06|447.96|452.06|447.96|452.06|447.96|452.06|447.96|1
1636130130000|2021-11-05 16:35:30|452.01|447.91|452.12|448.02|452.12|448.02|452.01|447.91|6
1636130140000|2021-11-05 16:35:40|452.08|447.98|452.11|448.01|452.14|448.04|452.08|447.98|7
1636130150000|2021-11-05 16:35:50|452.09|447.99|452.01|447.91|452.09|447.99|452.01|447.91|8
1636130160000|2021-11-05 16:36:00|451.99|447.89|452|447.9|452|447.9|451.97|447.87|3
1636130170000|2021-11-05 16:36:10|452.03|447.93|451.99|447.89|452.05|447.95|451.99|447.89|4
1636130190000|2021-11-05 16:36:30|452.01|447.91|452.01|447.91|452.01|447.91|451.97|447.87|4
1636130200000|2021-11-05 16:36:40|451.98|447.88|452.01|447.91|452.01|447.91|451.98|447.88|2
1636130210000|2021-11-05 16:36:50|451.99|447.89|452.01|447.91|452.01|447.91|451.99|447.89|3
1636130220000|2021-11-05 16:37:00|451.98|447.88|452.01|447.91|452.01|447.91|451.98|447.88|2
1636130230000|2021-11-05 16:37:10|451.98|447.88|452.01|447.91|452.01|447.91|451.98|447.88|2
1636130240000|2021-11-05 16:37:20|451.96|447.86|451.96|447.86|451.96|447.86|451.96|447.86|1
1636130250000|2021-11-05 16:37:30|452.01|447.91|452.01|447.91|452.01|447.91|452.01|447.91|1
1636130260000|2021-11-05 16:37:40|451.98|447.88|451.98|447.88|451.98|447.88|451.98|447.88|1
1636130270000|2021-11-05 16:37:50|452.01|447.91|452.01|447.91|452.01|447.91|451.94|447.84|6
1636130280000|2021-11-05 16:38:00|451.96|447.86|452.01|447.91|452.01|447.91|451.95|447.85|3
1636130290000|2021-11-05 16:38:10|451.88|447.78|451.97|447.87|452.01|447.91|451.88|447.78|8
1636130300000|2021-11-05 16:38:20|451.96|447.86|452.01|447.91|452.05|447.95|451.93|447.83|17
1636130310000|2021-11-05 16:38:30|452|447.9|452.01|447.91|452.04|447.94|452|447.9|4
1636130320000|2021-11-05 16:38:40|452.03|447.93|452|447.9|452.03|447.93|452|447.9|4
1636130330000|2021-11-05 16:38:50|451.99|447.89|451.99|447.89|452.02|447.92|451.99|447.89|5
1636130340000|2021-11-05 16:39:00|452.01|447.91|451.94|447.84|452.02|447.92|451.94|447.84|6
1636130350000|2021-11-05 16:39:10|451.93|447.83|451.93|447.83|451.93|447.83|451.92|447.82|3
1636130360000|2021-11-05 16:39:20|451.92|447.82|451.8|447.7|451.92|447.82|451.8|447.7|4
1636130370000|2021-11-05 16:39:30|451.85|447.75|452.01|447.91|452.01|447.91|451.85|447.75|3
1636130380000|2021-11-05 16:39:40|451.87|447.77|452.01|447.91|452.01|447.91|451.87|447.77|2
1636130390000|2021-11-05 16:39:50|451.99|447.89|451.99|447.89|451.99|447.89|451.97|447.87|4
1636130400000|2021-11-05 16:40:00|452|447.9|452.02|447.92|452.02|447.92|452|447.9|3
1636130420000|2021-11-05 16:40:20|452.03|447.93|452.03|447.93|452.03|447.93|452.03|447.93|1
1636130450000|2021-11-05 16:40:50|452.01|447.91|452.02|447.92|452.04|447.94|452.01|447.91|6
1636130460000|2021-11-05 16:41:00|452.01|447.91|451.99|447.89|452.01|447.91|451.99|447.89|2
1636130470000|2021-11-05 16:41:10|452|447.9|452.11|448.01|452.11|448.01|452|447.9|10
1636130480000|2021-11-05 16:41:20|452.1|448|452.07|447.97|452.1|448|452.07|447.97|2
1636130500000|2021-11-05 16:41:40|452.1|448|452.07|447.97|452.1|448|452.07|447.97|3
1636130510000|2021-11-05 16:41:50|452.08|447.98|452.08|447.98|452.08|447.98|452.08|447.98|1
1636130520000|2021-11-05 16:42:00|452.1|448|452.06|447.96|452.16|448.06|452.06|447.96|4
1636130530000|2021-11-05 16:42:10|452.08|447.98|451.94|447.84|452.08|447.98|451.89|447.79|4
1636130550000|2021-11-05 16:42:30|452.01|447.91|452.01|447.91|452.01|447.91|451.97|447.87|4
1636130560000|2021-11-05 16:42:40|451.9|447.8|451.95|447.85|452|447.9|451.9|447.8|4
1636130570000|2021-11-05 16:42:50|451.94|447.84|451.94|447.84|451.94|447.84|451.94|447.84|1
1636130580000|2021-11-05 16:43:00|451.96|447.86|451.96|447.86|451.96|447.86|451.96|447.86|1
1636130590000|2021-11-05 16:43:10|451.97|447.87|451.97|447.87|451.99|447.89|451.97|447.87|3
1636130610000|2021-11-05 16:43:30|451.98|447.88|451.99|447.89|451.99|447.89|451.98|447.88|2
1636130620000|2021-11-05 16:43:40|452|447.9|452.03|447.93|452.03|447.93|452|447.9|2
1636130660000|2021-11-05 16:44:20|452.01|447.91|452.01|447.91|452.01|447.91|452.01|447.91|1
1636130700000|2021-11-05 16:45:00|452.05|447.95|452.05|447.95|452.05|447.95|452.05|447.95|1
1636130710000|2021-11-05 16:45:10|452.11|448.01|452.03|447.93|452.14|448.04|452.01|447.91|6
1636130720000|2021-11-05 16:45:20|452.01|447.91|452.03|447.93|452.06|447.96|452.01|447.91|8
1636130730000|2021-11-05 16:45:30|452.11|448.01|452.03|447.93|452.11|448.01|452.03|447.93|3
1636130740000|2021-11-05 16:45:40|452.07|447.97|452.07|447.97|452.07|447.97|452.07|447.97|1
1636130750000|2021-11-05 16:45:50|452.03|447.93|452.03|447.93|452.22|448.12|452.03|447.93|7
1636130760000|2021-11-05 16:46:00|452.17|448.07|452.17|448.07|452.17|448.07|452.17|448.07|1
1636130770000|2021-11-05 16:46:10|452.14|448.04|452.03|447.93|452.21|448.11|452.03|447.93|10
1636130780000|2021-11-05 16:46:20|452.01|447.91|452.01|447.91|452.01|447.91|452.01|447.91|1
1636130790000|2021-11-05 16:46:30|452.04|447.94|452.01|447.91|452.07|447.97|452.01|447.91|5
1636130800000|2021-11-05 16:46:40|452.05|447.95|451.93|447.83|452.05|447.95|451.82|447.72|6
1636130810000|2021-11-05 16:46:50|451.9|447.8|452.03|447.93|452.03|447.93|451.9|447.8|3
1636130820000|2021-11-05 16:47:00|452.09|447.99|452.06|447.96|452.13|448.03|452.06|447.96|3
1636130830000|2021-11-05 16:47:10|452.12|448.02|452.37|448.27|452.37|448.27|452.07|447.97|8
1636130840000|2021-11-05 16:47:20|452.4|448.3|452.67|448.57|452.67|448.57|452.4|448.3|12
1636130850000|2021-11-05 16:47:30|452.69|448.59|452.71|448.61|452.71|448.61|452.54|448.44|10
1636130860000|2021-11-05 16:47:40|452.7|448.6|452.63|448.53|452.76|448.66|452.63|448.53|8
1636130870000|2021-11-05 16:47:50|452.71|448.61|452.69|448.59|452.72|448.62|452.55|448.45|17
1636130880000|2021-11-05 16:48:00|452.57|448.47|452.56|448.46|452.7|448.6|452.54|448.44|14
1636130890000|2021-11-05 16:48:10|452.54|448.44|452.57|448.47|452.6|448.5|452.53|448.43|12
1636130900000|2021-11-05 16:48:20|452.58|448.48|452.58|448.48|452.71|448.61|452.56|448.46|10
1636130910000|2021-11-05 16:48:30|452.57|448.47|452.58|448.48|452.58|448.48|452.5|448.4|9
1636130920000|2021-11-05 16:48:40|452.59|448.49|452.61|448.51|452.64|448.54|452.47|448.37|16
1636130930000|2021-11-05 16:48:50|452.6|448.5|452.59|448.49|452.6|448.5|452.59|448.49|4
1636130940000|2021-11-05 16:49:00|452.58|448.48|452.62|448.52|452.65|448.55|452.58|448.48|4
1636130950000|2021-11-05 16:49:10|452.66|448.56|452.71|448.61|452.71|448.61|452.65|448.55|9
1636130960000|2021-11-05 16:49:20|452.62|448.52|452.52|448.42|452.62|448.52|452.52|448.42|3
1636130970000|2021-11-05 16:49:30|452.75|448.65|452.7|448.6|452.78|448.68|452.63|448.53|5
1636130980000|2021-11-05 16:49:40|452.61|448.51|452.95|448.85|452.95|448.85|452.6|448.5|6
1636130990000|2021-11-05 16:49:50|453.1|449|453.52|449.42|453.52|449.42|453.1|449|12
1636131000000|2021-11-05 16:50:00|453.47|449.37|454.35|450.25|454.38|450.28|453.47|449.37|14
1636131010000|2021-11-05 16:50:10|454.4|450.3|454.23|450.13|454.4|450.3|454.19|450.09|14
1636131020000|2021-11-05 16:50:20|454.27|450.17|454.43|450.33|454.43|450.33|454.24|450.14|10
1636131030000|2021-11-05 16:50:30|454.48|450.38|454.42|450.32|454.48|450.38|454.42|450.32|5
1636131040000|2021-11-05 16:50:40|454.41|450.31|454.3|450.2|454.47|450.37|454.3|450.2|11
1636131050000|2021-11-05 16:50:50|454.25|450.15|453.8|449.7|454.29|450.19|453.8|449.7|19
1636131060000|2021-11-05 16:51:00|453.79|449.69|453.51|449.41|453.79|449.69|453.48|449.38|18
1636131070000|2021-11-05 16:51:10|453.53|449.43|453.36|449.26|453.56|449.46|453.35|449.25|11
1636131080000|2021-11-05 16:51:20|453.38|449.28|453.55|449.45|453.57|449.47|453.38|449.28|10
1636131090000|2021-11-05 16:51:30|453.56|449.46|453.38|449.28|453.56|449.46|453.36|449.26|22
1636131100000|2021-11-05 16:51:40|453.32|449.22|453.02|448.92|453.34|449.24|452.92|448.82|23
1636131110000|2021-11-05 16:51:50|452.99|448.89|453.03|448.93|453.03|448.93|452.97|448.87|15
1636131120000|2021-11-05 16:52:00|453.02|448.92|453.05|448.95|453.08|448.98|452.99|448.89|10
1636131130000|2021-11-05 16:52:10|453.09|448.99|453.19|449.09|453.19|449.09|453.04|448.94|18
1636131140000|2021-11-05 16:52:20|453.21|449.11|453.35|449.25|453.38|449.28|453.2|449.1|15
1636131150000|2021-11-05 16:52:30|453.38|449.28|453.38|449.28|453.38|449.28|453.38|449.28|1
1636131160000|2021-11-05 16:52:40|453.39|449.29|453.27|449.17|453.39|449.29|453.27|449.17|14
1636131170000|2021-11-05 16:52:50|453.33|449.23|453.39|449.29|453.4|449.3|453.33|449.23|6
1636131180000|2021-11-05 16:53:00|453.37|449.27|453.37|449.27|453.39|449.29|453.27|449.17|19
1636131190000|2021-11-05 16:53:10|453.4|449.3|453.41|449.31|453.41|449.31|453.37|449.27|9
1636131200000|2021-11-05 16:53:20|453.42|449.32|454.22|450.12|454.22|450.12|453.42|449.32|14
1636131210000|2021-11-05 16:53:30|454.23|450.13|454.34|450.24|454.34|450.24|454.2|450.1|11
1636131220000|2021-11-05 16:53:40|454.35|450.25|454.21|450.11|454.4|450.3|454.17|450.07|26
1636131230000|2021-11-05 16:53:50|454.18|450.08|453.94|449.84|454.18|450.08|453.94|449.84|19
1636131240000|2021-11-05 16:54:00|453.95|449.85|453.97|449.87|454.03|449.93|453.95|449.85|8
1636131250000|2021-11-05 16:54:10|454.01|449.91|454.06|449.96|454.18|450.08|454.01|449.91|23
1636131260000|2021-11-05 16:54:20|454.05|449.95|454.1|450|454.1|450|454.03|449.93|9
1636131270000|2021-11-05 16:54:30|454.11|450.01|454.1|450|454.11|450.01|454.1|450|2
1636131280000|2021-11-05 16:54:40|454.11|450.01|454.21|450.11|454.24|450.14|454.11|450.01|8
1636131290000|2021-11-05 16:54:50|454.2|450.1|454.19|450.09|454.21|450.11|454.18|450.08|12
1636131300000|2021-11-05 16:55:00|454.2|450.1|454.18|450.08|454.2|450.1|454.18|450.08|11
1636131310000|2021-11-05 16:55:10|454.16|450.06|454.15|450.05|454.16|450.06|454.14|450.04|4
1636131320000|2021-11-05 16:55:20|454.13|450.03|454.04|449.94|454.25|450.15|454.03|449.93|13
1636131330000|2021-11-05 16:55:30|454.06|449.96|453.99|449.89|454.06|449.96|453.99|449.89|10
1636131340000|2021-11-05 16:55:40|454|449.9|453.64|449.54|454.01|449.91|453.6|449.5|12
1636131350000|2021-11-05 16:55:50|453.6|449.5|453.52|449.42|453.64|449.54|453.48|449.38|19
1636131360000|2021-11-05 16:56:00|453.53|449.43|453.51|449.41|453.53|449.43|453.51|449.41|3
1636131370000|2021-11-05 16:56:10|453.52|449.42|453.55|449.45|453.58|449.48|453.49|449.39|11
1636131380000|2021-11-05 16:56:20|453.56|449.46|453.54|449.44|453.59|449.49|453.52|449.42|10
1636131390000|2021-11-05 16:56:30|453.53|449.43|453.57|449.47|453.72|449.62|453.5|449.4|18
1636131400000|2021-11-05 16:56:40|453.56|449.46|453.56|449.46|453.56|449.46|453.55|449.45|5
1636131410000|2021-11-05 16:56:50|453.57|449.47|453.58|449.48|453.58|449.48|453.57|449.47|2
1636131420000|2021-11-05 16:57:00|453.59|449.49|453.56|449.46|453.59|449.49|453.5|449.4|5
1636131430000|2021-11-05 16:57:10|453.57|449.47|453.64|449.54|453.76|449.66|453.57|449.47|4
1636131440000|2021-11-05 16:57:20|453.79|449.69|453.72|449.62|453.88|449.78|453.71|449.61|17
1636131450000|2021-11-05 16:57:30|453.69|449.59|453.79|449.69|453.82|449.72|453.62|449.52|15
1636131460000|2021-11-05 16:57:40|453.78|449.68|453.58|449.48|453.78|449.68|453.55|449.45|16
1636131470000|2021-11-05 16:57:50|453.56|449.46|453.22|449.12|453.56|449.46|453.22|449.12|19
1636131480000|2021-11-05 16:58:00|453.21|449.11|453.3|449.2|453.32|449.22|453.2|449.1|11
1636131490000|2021-11-05 16:58:10|453.28|449.18|453.25|449.15|453.29|449.19|453.23|449.13|14
1636131500000|2021-11-05 16:58:20|453.22|449.12|453.32|449.22|453.32|449.22|453.18|449.08|8
1636131510000|2021-11-05 16:58:30|453.33|449.23|453.24|449.14|453.34|449.24|453.24|449.14|8
1636131520000|2021-11-05 16:58:40|453.3|449.2|453.19|449.09|453.3|449.2|453.16|449.06|20
1636131530000|2021-11-05 16:58:50|453.2|449.1|453.38|449.28|453.38|449.28|453.14|449.04|21
1636131540000|2021-11-05 16:59:00|453.4|449.3|453.33|449.23|453.4|449.3|453.2|449.1|20
1636131550000|2021-11-05 16:59:10|453.35|449.25|453.49|449.39|453.49|449.39|453.3|449.2|20
1636131560000|2021-11-05 16:59:20|453.64|449.54|453.59|449.49|453.67|449.57|453.59|449.49|10
1636131570000|2021-11-05 16:59:30|453.6|449.5|453.71|449.61|453.71|449.61|453.59|449.49|10
1636131590000|2021-11-05 16:59:50|453.72|449.62|453.7|449.6|453.76|449.66|453.66|449.56|8
1636131600000|2021-11-05 17:00:00|453.71|449.61|453.73|449.63|453.86|449.76|453.71|449.61|26
1636131610000|2021-11-05 17:00:10|453.67|449.57|453.48|449.38|453.72|449.62|453.48|449.38|20
1636131620000|2021-11-05 17:00:20|453.5|449.4|453.35|449.25|453.5|449.4|453.27|449.17|16
1636131630000|2021-11-05 17:00:30|453.34|449.24|453.2|449.1|453.4|449.3|453.18|449.08|14
1636131640000|2021-11-05 17:00:40|453.19|449.09|453.13|449.03|453.2|449.1|453.1|449|15
1636131650000|2021-11-05 17:00:50|453.12|449.02|453.04|448.94|453.13|449.03|453.04|448.94|6
1636131660000|2021-11-05 17:01:00|453.05|448.95|453.28|449.18|453.28|449.18|453.04|448.94|17
1636131670000|2021-11-05 17:01:10|453.19|449.09|453.14|449.04|453.29|449.19|453.13|449.03|22
1636131680000|2021-11-05 17:01:20|453.15|449.05|453.15|449.05|453.16|449.06|453.12|449.02|5
1636131690000|2021-11-05 17:01:30|453.14|449.04|452.96|448.86|453.17|449.07|452.91|448.81|11
1636131700000|2021-11-05 17:01:40|452.91|448.81|453|448.9|453.09|448.99|452.91|448.81|24
1636131710000|2021-11-05 17:01:50|453.1|449|452.7|448.6|453.11|449.01|452.7|448.6|13
1636131720000|2021-11-05 17:02:00|452.69|448.59|452.57|448.47|452.69|448.59|452.55|448.45|11
1636131730000|2021-11-05 17:02:10|452.48|448.38|452.39|448.29|452.48|448.38|452.39|448.29|14
1636131740000|2021-11-05 17:02:20|452.4|448.3|452.52|448.42|452.52|448.42|452.39|448.29|10
1636131750000|2021-11-05 17:02:30|452.48|448.38|452.63|448.53|452.63|448.53|452.48|448.38|10
1636131760000|2021-11-05 17:02:40|452.64|448.54|452.79|448.69|452.79|448.69|452.64|448.54|15
1636131770000|2021-11-05 17:02:50|452.8|448.7|452.8|448.7|452.81|448.71|452.78|448.68|8
1636131780000|2021-11-05 17:03:00|452.81|448.71|452.81|448.71|452.95|448.85|452.8|448.7|12
1636131790000|2021-11-05 17:03:10|452.82|448.72|452.96|448.86|452.96|448.86|452.82|448.72|9
1636131800000|2021-11-05 17:03:20|452.95|448.85|452.95|448.85|452.96|448.86|452.95|448.85|3
1636131810000|2021-11-05 17:03:30|452.94|448.84|452.97|448.87|452.97|448.87|452.85|448.75|12
1636131820000|2021-11-05 17:03:40|452.95|448.85|452.94|448.84|453|448.9|452.91|448.81|13
1636131830000|2021-11-05 17:03:50|452.95|448.85|452.72|448.62|452.95|448.85|452.71|448.61|10
1636131840000|2021-11-05 17:04:00|452.7|448.6|452.74|448.64|452.74|448.64|452.7|448.6|5
1636131850000|2021-11-05 17:04:10|452.76|448.66|453.05|448.95|453.05|448.95|452.76|448.66|18
1636131860000|2021-11-05 17:04:20|453.07|448.97|453.04|448.94|453.07|448.97|453|448.9|13
1636131870000|2021-11-05 17:04:30|453.03|448.93|453.02|448.92|453.04|448.94|452.99|448.89|12
1636131880000|2021-11-05 17:04:40|452.97|448.87|452.99|448.89|453.02|448.92|452.93|448.83|6
1636131890000|2021-11-05 17:04:50|452.96|448.86|452.96|448.86|453.09|448.99|452.93|448.83|17
1636131900000|2021-11-05 17:05:00|452.97|448.87|452.9|448.8|452.98|448.88|452.81|448.71|11
1636131910000|2021-11-05 17:05:10|452.89|448.79|452.78|448.68|452.89|448.79|452.75|448.65|15
1636131920000|2021-11-05 17:05:20|452.82|448.72|453.01|448.91|453.03|448.93|452.82|448.72|16
1636131930000|2021-11-05 17:05:30|453.03|448.93|452.99|448.89|453.06|448.96|452.95|448.85|10
1636131940000|2021-11-05 17:05:40|452.98|448.88|453.04|448.94|453.14|449.04|452.98|448.88|8
1636131950000|2021-11-05 17:05:50|453.06|448.96|453.23|449.13|453.27|449.17|453.06|448.96|15
1636131960000|2021-11-05 17:06:00|453.21|449.11|453.16|449.06|453.21|449.11|453.1|449|10
1636131970000|2021-11-05 17:06:10|453.2|449.1|453.18|449.08|453.2|449.1|453.15|449.05|14
1636131980000|2021-11-05 17:06:20|453.19|449.09|453.23|449.13|453.26|449.16|453.11|449.01|12
1636131990000|2021-11-05 17:06:30|453.22|449.12|453.12|449.02|453.22|449.12|453.1|449|8
1636132000000|2021-11-05 17:06:40|453.13|449.03|453.17|449.07|453.25|449.15|453.1|449|9
1636132010000|2021-11-05 17:06:50|453.16|449.06|453.07|448.97|453.21|449.11|453.03|448.93|15
1636132020000|2021-11-05 17:07:00|453.05|448.95|453.07|448.97|453.09|448.99|453|448.9|8
1636132030000|2021-11-05 17:07:10|452.98|448.88|453.07|448.97|453.17|449.07|452.96|448.86|7
1636132040000|2021-11-05 17:07:20|452.95|448.85|453|448.9|453.03|448.93|452.95|448.85|12
1636132050000|2021-11-05 17:07:30|452.98|448.88|452.97|448.87|453.03|448.93|452.97|448.87|7
1636132060000|2021-11-05 17:07:40|453.03|448.93|453.2|449.1|453.25|449.15|453.01|448.91|10
1636132070000|2021-11-05 17:07:50|453.21|449.11|453.17|449.07|453.23|449.13|453.16|449.06|8
1636132080000|2021-11-05 17:08:00|453.15|449.05|453.16|449.06|453.16|449.06|453.13|449.03|8
1636132090000|2021-11-05 17:08:10|453.15|449.05|453.15|449.05|453.16|449.06|453.14|449.04|6
1636132100000|2021-11-05 17:08:20|453.25|449.15|453.25|449.15|453.27|449.17|453.17|449.07|11
1636132110000|2021-11-05 17:08:30|453.27|449.17|453.27|449.17|453.32|449.22|453.27|449.17|4
1636132120000|2021-11-05 17:08:40|453.31|449.21|452.86|448.76|453.31|449.21|452.86|448.76|13
1636132130000|2021-11-05 17:08:50|452.87|448.77|452.87|448.77|452.87|448.77|452.87|448.77|1
1636132140000|2021-11-05 17:09:00|452.86|448.76|452.85|448.75|452.86|448.76|452.82|448.72|7
1636132150000|2021-11-05 17:09:10|452.86|448.76|452.86|448.76|452.86|448.76|452.86|448.76|1
1636132160000|2021-11-05 17:09:20|452.87|448.77|452.86|448.76|452.87|448.77|452.84|448.74|6
1636132170000|2021-11-05 17:09:30|452.87|448.77|453.1|449|453.1|449|452.83|448.73|13
1636132180000|2021-11-05 17:09:40|453.15|449.05|453.31|449.21|453.33|449.23|453.1|449|8
1636132190000|2021-11-05 17:09:50|453.29|449.19|453.34|449.24|453.34|449.24|453.29|449.19|5
1636132200000|2021-11-05 17:10:00|453.33|449.23|453.32|449.22|453.33|449.23|453.15|449.05|8
1636132210000|2021-11-05 17:10:10|453.31|449.21|453.28|449.18|453.32|449.22|453.28|449.18|5
1636132220000|2021-11-05 17:10:20|453.29|449.19|453|448.9|453.29|449.19|452.98|448.88|13
1636132230000|2021-11-05 17:10:30|453.01|448.91|453.04|448.94|453.13|449.03|453.01|448.91|18
1636132240000|2021-11-05 17:10:40|453.07|448.97|453.12|449.02|453.21|449.11|453.06|448.96|12
1636132250000|2021-11-05 17:10:50|453.14|449.04|453.04|448.94|453.17|449.07|453.03|448.93|16
1636132260000|2021-11-05 17:11:00|453.03|448.93|453|448.9|453.05|448.95|452.98|448.88|16
1636132270000|2021-11-05 17:11:10|453.03|448.93|453.01|448.91|453.03|448.93|452.99|448.89|13
1636132280000|2021-11-05 17:11:20|453|448.9|452.94|448.84|453.01|448.91|452.92|448.82|13
1636132290000|2021-11-05 17:11:30|452.93|448.83|452.94|448.84|452.94|448.84|452.93|448.83|2
1636132300000|2021-11-05 17:11:40|452.96|448.86|452.94|448.84|452.96|448.86|452.94|448.84|2
1636132310000|2021-11-05 17:11:50|452.92|448.82|452.64|448.54|452.92|448.82|452.64|448.54|26
1636132320000|2021-11-05 17:12:00|452.62|448.52|452.54|448.44|452.64|448.54|452.53|448.43|22
1636132330000|2021-11-05 17:12:10|452.52|448.42|452.5|448.4|452.52|448.42|452.48|448.38|10
1636132340000|2021-11-05 17:12:20|452.49|448.39|452.49|448.39|452.52|448.42|452.49|448.39|14
1636132350000|2021-11-05 17:12:30|452.47|448.37|452.56|448.46|452.56|448.46|452.47|448.37|3
1636132360000|2021-11-05 17:12:40|452.65|448.55|452.7|448.6|452.7|448.6|452.65|448.55|7
1636132370000|2021-11-05 17:12:50|452.76|448.66|452.73|448.63|452.84|448.74|452.7|448.6|17
1636132380000|2021-11-05 17:13:00|452.74|448.64|452.76|448.66|452.76|448.66|452.72|448.62|8
1636132390000|2021-11-05 17:13:10|452.77|448.67|452.7|448.6|452.78|448.68|452.67|448.57|9
1636132400000|2021-11-05 17:13:20|452.62|448.52|452.73|448.63|452.73|448.63|452.43|448.33|21
1636132410000|2021-11-05 17:13:30|452.74|448.64|452.6|448.5|452.77|448.67|452.6|448.5|21
1636132420000|2021-11-05 17:13:40|452.72|448.62|452.76|448.66|452.81|448.71|452.72|448.62|18
1636132430000|2021-11-05 17:13:50|452.71|448.61|452.75|448.65|452.79|448.69|452.71|448.61|9
1636132440000|2021-11-05 17:14:00|452.77|448.67|452.75|448.65|452.77|448.67|452.75|448.65|2
1636132450000|2021-11-05 17:14:10|452.73|448.63|452.57|448.47|452.73|448.63|452.57|448.47|4
1636132460000|2021-11-05 17:14:20|452.56|448.46|452.56|448.46|452.59|448.49|452.55|448.45|6
1636132470000|2021-11-05 17:14:30|452.57|448.47|452.73|448.63|452.73|448.63|452.57|448.47|12
1636132480000|2021-11-05 17:14:40|452.68|448.58|452.86|448.76|452.86|448.76|452.68|448.58|11
1636132490000|2021-11-05 17:14:50|452.87|448.77|452.91|448.81|452.96|448.86|452.85|448.75|13
1636132500000|2021-11-05 17:15:00|452.9|448.8|452.95|448.85|452.98|448.88|452.9|448.8|11
1636132510000|2021-11-05 17:15:10|452.94|448.84|452.96|448.86|452.97|448.87|452.94|448.84|4
1636132520000|2021-11-05 17:15:20|452.94|448.84|452.84|448.74|452.94|448.84|452.84|448.74|7
1636132530000|2021-11-05 17:15:30|452.79|448.69|452.78|448.68|452.83|448.73|452.77|448.67|5
1636132540000|2021-11-05 17:15:40|452.77|448.67|452.47|448.37|452.77|448.67|452.46|448.36|15
1636132550000|2021-11-05 17:15:50|452.49|448.39|452.57|448.47|452.57|448.47|452.45|448.35|12
1636132560000|2021-11-05 17:16:00|452.6|448.5|452.62|448.52|452.64|448.54|452.57|448.47|10
1636132570000|2021-11-05 17:16:10|452.59|448.49|452.54|448.44|452.63|448.53|452.53|448.43|6
1636132580000|2021-11-05 17:16:20|452.53|448.43|452.57|448.47|452.59|448.49|452.53|448.43|5
1636132590000|2021-11-05 17:16:30|452.56|448.46|452.4|448.3|452.56|448.46|452.4|448.3|10
1636132600000|2021-11-05 17:16:40|452.43|448.33|452.53|448.43|452.53|448.43|452.39|448.29|9
1636132610000|2021-11-05 17:16:50|452.51|448.41|452.56|448.46|452.63|448.53|452.42|448.32|24
1636132620000|2021-11-05 17:17:00|452.55|448.45|452.51|448.41|452.59|448.49|452.51|448.41|16
1636132630000|2021-11-05 17:17:10|452.5|448.4|452.5|448.4|452.5|448.4|452.49|448.39|7
1636132640000|2021-11-05 17:17:20|452.48|448.38|452.52|448.42|452.53|448.43|452.47|448.37|12
1636132650000|2021-11-05 17:17:30|452.53|448.43|452.58|448.48|452.58|448.48|452.5|448.4|15
1636132660000|2021-11-05 17:17:40|452.54|448.44|452.49|448.39|452.58|448.48|452.48|448.38|16
1636132670000|2021-11-05 17:17:50|452.5|448.4|452.5|448.4|452.5|448.4|452.46|448.36|12
1636132680000|2021-11-05 17:18:00|452.47|448.37|452.4|448.3|452.47|448.37|452.4|448.3|6
1636132690000|2021-11-05 17:18:10|452.39|448.29|452.33|448.23|452.39|448.29|452.32|448.22|7
1636132700000|2021-11-05 17:18:20|452.31|448.21|452.31|448.21|452.34|448.24|452.3|448.2|7
1636132710000|2021-11-05 17:18:30|452.24|448.14|452.29|448.19|452.32|448.22|452.22|448.12|11
1636132720000|2021-11-05 17:18:40|452.28|448.18|452.29|448.19|452.31|448.21|452.28|448.18|11
1636132730000|2021-11-05 17:18:50|452.28|448.18|452.43|448.33|452.43|448.33|452.28|448.18|8
1636132740000|2021-11-05 17:19:00|452.44|448.34|452.57|448.47|452.64|448.54|452.41|448.31|10
1636132750000|2021-11-05 17:19:10|452.51|448.41|452.52|448.42|452.53|448.43|452.48|448.38|9
1636132760000|2021-11-05 17:19:20|452.53|448.43|452.57|448.47|452.6|448.5|452.53|448.43|13
1636132770000|2021-11-05 17:19:30|452.59|448.49|452.95|448.85|452.95|448.85|452.59|448.49|20
1636132780000|2021-11-05 17:19:40|452.99|448.89|452.96|448.86|452.99|448.89|452.83|448.73|17
1636132790000|2021-11-05 17:19:50|452.93|448.83|452.85|448.75|452.95|448.85|452.8|448.7|14
1636132800000|2021-11-05 17:20:00|452.82|448.72|452.85|448.75|452.93|448.83|452.76|448.66|11
1636132810000|2021-11-05 17:20:10|452.88|448.78|452.87|448.77|452.88|448.78|452.85|448.75|5
1636132820000|2021-11-05 17:20:20|452.86|448.76|452.68|448.58|452.95|448.85|452.68|448.58|12
1636132830000|2021-11-05 17:20:30|452.64|448.54|452.81|448.71|452.81|448.71|452.64|448.54|17
1636132840000|2021-11-05 17:20:40|452.77|448.67|452.7|448.6|452.77|448.67|452.66|448.56|8
1636132850000|2021-11-05 17:20:50|452.71|448.61|452.83|448.73|452.83|448.73|452.71|448.61|9
1636132860000|2021-11-05 17:21:00|452.82|448.72|452.72|448.62|452.82|448.72|452.67|448.57|13
1636132870000|2021-11-05 17:21:10|452.68|448.58|452.57|448.47|452.68|448.58|452.55|448.45|15
1636132880000|2021-11-05 17:21:20|452.58|448.48|452.6|448.5|452.68|448.58|452.57|448.47|10
1636132890000|2021-11-05 17:21:30|452.58|448.48|452.58|448.48|452.59|448.49|452.57|448.47|4
1636132900000|2021-11-05 17:21:40|452.59|448.49|452.52|448.42|452.59|448.49|452.51|448.41|9
1636132910000|2021-11-05 17:21:50|452.51|448.41|452.52|448.42|452.54|448.44|452.51|448.41|6
1636132920000|2021-11-05 17:22:00|452.53|448.43|452.49|448.39|452.53|448.43|452.48|448.38|5
1636132930000|2021-11-05 17:22:10|452.46|448.36|452.48|448.38|452.51|448.41|452.46|448.36|9
1636132940000|2021-11-05 17:22:20|452.5|448.4|452.49|448.39|452.51|448.41|452.45|448.35|7
1636132950000|2021-11-05 17:22:30|452.46|448.36|452.47|448.37|452.47|448.37|452.46|448.36|2
1636132960000|2021-11-05 17:22:40|452.46|448.36|452.36|448.26|452.48|448.38|452.36|448.26|10
1636132970000|2021-11-05 17:22:50|452.35|448.25|452.34|448.24|452.36|448.26|452.34|448.24|5
1636132980000|2021-11-05 17:23:00|452.33|448.23|452.27|448.17|452.34|448.24|452.24|448.14|13
1636132990000|2021-11-05 17:23:10|452.25|448.15|452.32|448.22|452.32|448.22|452.25|448.15|12
1636133000000|2021-11-05 17:23:20|452.31|448.21|452.33|448.23|452.34|448.24|452.31|448.21|7
1636133010000|2021-11-05 17:23:30|452.32|448.22|452.38|448.28|452.44|448.34|452.32|448.22|15
1636133020000|2021-11-05 17:23:40|452.33|448.23|452.56|448.46|452.56|448.46|452.32|448.22|14
1636133030000|2021-11-05 17:23:50|452.58|448.48|452.54|448.44|452.68|448.58|452.53|448.43|10
1636133040000|2021-11-05 17:24:00|452.68|448.58|452.68|448.58|452.68|448.58|452.68|448.58|1
1636133050000|2021-11-05 17:24:10|452.63|448.53|452.65|448.55|452.67|448.57|452.59|448.49|8
1636133060000|2021-11-05 17:24:20|452.68|448.58|452.65|448.55|452.68|448.58|452.63|448.53|6
1636133070000|2021-11-05 17:24:30|452.64|448.54|452.65|448.55|452.65|448.55|452.64|448.54|6
1636133080000|2021-11-05 17:24:40|452.66|448.56|452.86|448.76|452.86|448.76|452.66|448.56|16
1636133090000|2021-11-05 17:24:50|452.87|448.77|452.84|448.74|452.99|448.89|452.82|448.72|19
1636133100000|2021-11-05 17:25:00|452.82|448.72|452.62|448.52|452.84|448.74|452.61|448.51|15
1636133110000|2021-11-05 17:25:10|452.61|448.51|452.5|448.4|452.61|448.51|452.49|448.39|6
1636133120000|2021-11-05 17:25:20|452.45|448.35|452.39|448.29|452.48|448.38|452.36|448.26|18
1636133130000|2021-11-05 17:25:30|452.27|448.17|452.23|448.13|452.27|448.17|452.21|448.11|5
1636133140000|2021-11-05 17:25:40|452.22|448.12|452.27|448.17|452.34|448.24|452.22|448.12|13
1636133150000|2021-11-05 17:25:50|452.28|448.18|452.26|448.16|452.4|448.3|452.25|448.15|13
1636133160000|2021-11-05 17:26:00|452.24|448.14|452.23|448.13|452.25|448.15|452.18|448.08|9
1636133170000|2021-11-05 17:26:10|452.21|448.11|452.19|448.09|452.23|448.13|452.19|448.09|8
1636133180000|2021-11-05 17:26:20|452.18|448.08|452.22|448.12|452.23|448.13|452.18|448.08|8
1636133190000|2021-11-05 17:26:30|452.21|448.11|452.22|448.12|452.24|448.14|452.19|448.09|8
1636133200000|2021-11-05 17:26:40|452.23|448.13|452.24|448.14|452.24|448.14|452.23|448.13|2
1636133210000|2021-11-05 17:26:50|452.23|448.13|452.24|448.14|452.28|448.18|452.23|448.13|10
1636133220000|2021-11-05 17:27:00|452.25|448.15|452.25|448.15|452.27|448.17|452.25|448.15|4
1636133230000|2021-11-05 17:27:10|452.21|448.11|452.25|448.15|452.25|448.15|452.21|448.11|2
1636133240000|2021-11-05 17:27:20|452.26|448.16|452.15|448.05|452.26|448.16|452.14|448.04|9
1636133260000|2021-11-05 17:27:40|452.14|448.04|452.1|448|452.14|448.04|452.1|448|5
1636133280000|2021-11-05 17:28:00|452.09|447.99|451.94|447.84|452.09|447.99|451.94|447.84|6
1636133290000|2021-11-05 17:28:10|452|447.9|452|447.9|452|447.9|452|447.9|1
1636133300000|2021-11-05 17:28:20|451.85|447.75|451.94|447.84|451.94|447.84|451.85|447.75|3
1636133310000|2021-11-05 17:28:30|451.93|447.83|452.03|447.93|452.06|447.96|451.93|447.83|13
1636133320000|2021-11-05 17:28:40|452|447.9|452.08|447.98|452.22|448.12|452|447.9|13
1636133330000|2021-11-05 17:28:50|452.12|448.02|451.99|447.89|452.12|448.02|451.99|447.89|8
1636133340000|2021-11-05 17:29:00|451.81|447.71|451.81|447.71|451.81|447.71|451.81|447.71|1
1636133390000|2021-11-05 17:29:50|451.78|447.68|451.78|447.68|451.79|447.69|451.78|447.68|3
1636133400000|2021-11-05 17:30:00|451.79|447.69|451.51|447.41|451.79|447.69|451.51|447.41|9
1636133410000|2021-11-05 17:30:10|451.5|447.4|451.56|447.46|451.56|447.46|451.45|447.35|11
1636133420000|2021-11-05 17:30:20|451.55|447.45|451.82|447.72|451.82|447.72|451.52|447.42|17
1636133430000|2021-11-05 17:30:30|451.81|447.71|451.82|447.72|451.91|447.81|451.81|447.71|10
1636133440000|2021-11-05 17:30:40|451.9|447.8|451.93|447.83|451.94|447.84|451.9|447.8|3
1636133450000|2021-11-05 17:30:50|451.94|447.84|452.04|447.94|452.1|448|451.94|447.84|7
1636133460000|2021-11-05 17:31:00|452.05|447.95|452.2|448.1|452.33|448.23|452.05|447.95|18
1636133470000|2021-11-05 17:31:10|452.24|448.14|452.49|448.39|452.5|448.4|452.19|448.09|17
1636133480000|2021-11-05 17:31:20|452.5|448.4|452.49|448.39|452.5|448.4|452.47|448.37|6
1636133490000|2021-11-05 17:31:30|452.52|448.42|452.52|448.42|452.56|448.46|452.51|448.41|11
1636133500000|2021-11-05 17:31:40|452.51|448.41|452.56|448.46|452.56|448.46|452.51|448.41|4
1636133510000|2021-11-05 17:31:50|452.52|448.42|453.02|448.92|453.13|449.03|452.5|448.4|24
1636133520000|2021-11-05 17:32:00|453.07|448.97|452.73|448.63|453.13|449.03|452.72|448.62|20
1636133530000|2021-11-05 17:32:10|452.74|448.64|452.83|448.73|452.83|448.73|452.67|448.57|12
1636133540000|2021-11-05 17:32:20|452.82|448.72|452.74|448.64|452.95|448.85|452.71|448.61|19
1636133550000|2021-11-05 17:32:30|452.75|448.65|452.71|448.61|452.79|448.69|452.59|448.49|10
1636133560000|2021-11-05 17:32:40|452.72|448.62|452.67|448.57|452.83|448.73|452.65|448.55|17
1636133570000|2021-11-05 17:32:50|452.66|448.56|452.66|448.56|452.67|448.57|452.65|448.55|7
1636133580000|2021-11-05 17:33:00|452.65|448.55|452.43|448.33|452.65|448.55|452.41|448.31|11
1636133590000|2021-11-05 17:33:10|452.41|448.31|452.66|448.56|452.66|448.56|452.4|448.3|11
1636133600000|2021-11-05 17:33:20|452.74|448.64|452.92|448.82|452.92|448.82|452.72|448.62|14
1636133610000|2021-11-05 17:33:30|452.97|448.87|452.92|448.82|453.05|448.95|452.91|448.81|16
1636133620000|2021-11-05 17:33:40|452.91|448.81|452.99|448.89|453.07|448.97|452.88|448.78|19
1636133630000|2021-11-05 17:33:50|452.97|448.87|452.91|448.81|452.97|448.87|452.79|448.69|19
1636133640000|2021-11-05 17:34:00|452.88|448.78|453.13|449.03|453.13|449.03|452.88|448.78|21
1636133650000|2021-11-05 17:34:10|453.12|449.02|453.2|449.1|453.25|449.15|453.12|449.02|21
1636133660000|2021-11-05 17:34:20|453.16|449.06|453.36|449.26|453.46|449.36|453.16|449.06|20
1636133670000|2021-11-05 17:34:30|453.38|449.28|453.44|449.34|453.44|449.34|453.35|449.25|16
1636133680000|2021-11-05 17:34:40|453.43|449.33|453.53|449.43|453.57|449.47|453.41|449.31|20
1636133690000|2021-11-05 17:34:50|453.51|449.41|453.63|449.53|453.63|449.53|453.51|449.41|13
1636133700000|2021-11-05 17:35:00|453.61|449.51|453.66|449.56|453.66|449.56|453.61|449.51|4
1636133710000|2021-11-05 17:35:10|453.67|449.57|453.73|449.63|453.73|449.63|453.64|449.54|7
1636133720000|2021-11-05 17:35:20|453.76|449.66|453.85|449.75|453.92|449.82|453.72|449.62|19
1636133730000|2021-11-05 17:35:30|453.84|449.74|453.79|449.69|453.85|449.75|453.79|449.69|15
1636133740000|2021-11-05 17:35:40|453.83|449.73|453.85|449.75|453.86|449.76|453.81|449.71|7
1636133750000|2021-11-05 17:35:50|453.84|449.74|453.87|449.77|453.87|449.77|453.78|449.68|16
1636133760000|2021-11-05 17:36:00|453.88|449.78|453.68|449.58|453.94|449.84|453.67|449.57|17
1636133770000|2021-11-05 17:36:10|453.69|449.59|453.66|449.56|453.69|449.59|453.48|449.38|17
1636133780000|2021-11-05 17:36:20|453.64|449.54|453.73|449.63|453.74|449.64|453.64|449.54|6
1636133790000|2021-11-05 17:36:30|453.74|449.64|453.58|449.48|453.74|449.64|453.56|449.46|17
1636133800000|2021-11-05 17:36:40|453.59|449.49|453.55|449.45|453.59|449.49|453.55|449.45|6
1636133810000|2021-11-05 17:36:50|453.56|449.46|453.64|449.54|453.64|449.54|453.56|449.46|10
1636133820000|2021-11-05 17:37:00|453.63|449.53|453.48|449.38|453.63|449.53|453.48|449.38|11
1636133830000|2021-11-05 17:37:10|453.47|449.37|453.55|449.45|453.57|449.47|453.43|449.33|15
1636133840000|2021-11-05 17:37:20|453.57|449.47|453.42|449.32|453.57|449.47|453.42|449.32|15
1636133850000|2021-11-05 17:37:30|453.43|449.33|453.45|449.35|453.46|449.36|453.42|449.32|5
1636133860000|2021-11-05 17:37:40|453.42|449.32|453.42|449.32|453.43|449.33|453.42|449.32|3
1636133870000|2021-11-05 17:37:50|453.39|449.29|453.45|449.35|453.46|449.36|453.39|449.29|7
1636133880000|2021-11-05 17:38:00|453.43|449.33|453.38|449.28|453.43|449.33|453.38|449.28|11
1636133890000|2021-11-05 17:38:10|453.39|449.29|453.43|449.33|453.44|449.34|453.39|449.29|9
1636133900000|2021-11-05 17:38:20|453.41|449.31|453.27|449.17|453.41|449.31|453.24|449.14|17
1636133910000|2021-11-05 17:38:30|453.28|449.18|453.08|448.98|453.28|449.18|453.08|448.98|17
1636133920000|2021-11-05 17:38:40|453.09|448.99|453.04|448.94|453.11|449.01|453.01|448.91|11
1636133930000|2021-11-05 17:38:50|453.03|448.93|453.1|449|453.1|449|453.02|448.92|9
1636133940000|2021-11-05 17:39:00|453.11|449.01|453.07|448.97|453.11|449.01|453.03|448.93|17
1636133950000|2021-11-05 17:39:10|453.09|448.99|453.03|448.93|453.09|448.99|453.03|448.93|5
1636133960000|2021-11-05 17:39:20|453.04|448.94|453.25|449.15|453.29|449.19|453.02|448.92|16
1636133970000|2021-11-05 17:39:30|453.26|449.16|453.25|449.15|453.31|449.21|453.25|449.15|4
1636133980000|2021-11-05 17:39:40|453.27|449.17|453.31|449.21|453.31|449.21|453.27|449.17|5
1636133990000|2021-11-05 17:39:50|453.33|449.23|453.42|449.32|453.42|449.32|453.32|449.22|9
1636134000000|2021-11-05 17:40:00|453.39|449.29|453.26|449.16|453.39|449.29|453.25|449.15|12
1636134010000|2021-11-05 17:40:10|453.25|449.15|453.21|449.11|453.26|449.16|453.21|449.11|6
1636134020000|2021-11-05 17:40:20|453.19|449.09|453.15|449.05|453.2|449.1|453.15|449.05|6
1636134030000|2021-11-05 17:40:30|453.11|449.01|453.2|449.1|453.2|449.1|453.11|449.01|2
1636134040000|2021-11-05 17:40:40|453.18|449.08|453.16|449.06|453.22|449.12|453.16|449.06|7
1636134060000|2021-11-05 17:41:00|453.17|449.07|453.16|449.06|453.19|449.09|453.16|449.06|4
1636134070000|2021-11-05 17:41:10|453.14|449.04|453.03|448.93|453.14|449.04|453|448.9|12
1636134080000|2021-11-05 17:41:20|453.04|448.94|453.06|448.96|453.09|448.99|453.04|448.94|4
1636134090000|2021-11-05 17:41:30|453.09|448.99|453.14|449.04|453.14|449.04|453.09|448.99|6
1636134100000|2021-11-05 17:41:40|453.18|449.08|453.12|449.02|453.2|449.1|453.08|448.98|9
1636134110000|2021-11-05 17:41:50|453.08|448.98|453.17|449.07|453.19|449.09|453.02|448.92|15
1636134120000|2021-11-05 17:42:00|453.11|449.01|453.06|448.96|453.19|449.09|453.05|448.95|7
1636134130000|2021-11-05 17:42:10|453.04|448.94|453.09|448.99|453.09|448.99|453.04|448.94|8
1636134140000|2021-11-05 17:42:20|453.1|449|453.26|449.16|453.26|449.16|453.05|448.95|19
1636134150000|2021-11-05 17:42:30|453.27|449.17|453.01|448.91|453.27|449.17|453.01|448.91|20
1636134160000|2021-11-05 17:42:40|453|448.9|453.07|448.97|453.08|448.98|453|448.9|11
1636134170000|2021-11-05 17:42:50|453.08|448.98|453.05|448.95|453.08|448.98|453|448.9|13
1636134180000|2021-11-05 17:43:00|453.07|448.97|453.07|448.97|453.07|448.97|453.05|448.95|5
1636134190000|2021-11-05 17:43:10|453.05|448.95|452.97|448.87|453.05|448.95|452.95|448.85|9
1636134200000|2021-11-05 17:43:20|452.98|448.88|453.03|448.93|453.03|448.93|452.94|448.84|10
1636134210000|2021-11-05 17:43:30|453.01|448.91|453.01|448.91|453.01|448.91|453.01|448.91|1
1636134220000|2021-11-05 17:43:40|453.03|448.93|453.22|449.12|453.22|449.12|453.03|448.93|17
1636134230000|2021-11-05 17:43:50|453.21|449.11|453.2|449.1|453.23|449.13|453.2|449.1|9
1636134240000|2021-11-05 17:44:00|453.21|449.11|453.23|449.13|453.23|449.13|453.21|449.11|3
1636134250000|2021-11-05 17:44:10|453.26|449.16|453.24|449.14|453.27|449.17|453.24|449.14|9
1636134260000|2021-11-05 17:44:20|453.23|449.13|453.17|449.07|453.23|449.13|453.16|449.06|18
1636134270000|2021-11-05 17:44:30|453.15|449.05|453.21|449.11|453.24|449.14|453.15|449.05|14
1636134280000|2021-11-05 17:44:40|453.18|449.08|453.21|449.11|453.22|449.12|453.17|449.07|6
1636134290000|2021-11-05 17:44:50|453.23|449.13|453.24|449.14|453.25|449.15|453.23|449.13|6
1636134300000|2021-11-05 17:45:00|453.23|449.13|453.24|449.14|453.25|449.15|453.17|449.07|8
1636134310000|2021-11-05 17:45:10|453.22|449.12|453.19|449.09|453.22|449.12|453.19|449.09|3
1636134320000|2021-11-05 17:45:20|453.18|449.08|453.16|449.06|453.19|449.09|453.14|449.04|8
1636134330000|2021-11-05 17:45:30|453.08|448.98|453.14|449.04|453.15|449.05|453.05|448.95|11
1636134340000|2021-11-05 17:45:40|453.15|449.05|453.32|449.22|453.36|449.26|453.15|449.05|15
1636134350000|2021-11-05 17:45:50|453.37|449.27|453.58|449.48|453.58|449.48|453.36|449.26|14
1636134360000|2021-11-05 17:46:00|453.54|449.44|453.48|449.38|453.54|449.44|453.48|449.38|11
1636134370000|2021-11-05 17:46:10|453.49|449.39|453.39|449.29|453.49|449.39|453.36|449.26|12
1636134380000|2021-11-05 17:46:20|453.4|449.3|453.43|449.33|453.43|449.33|453.4|449.3|3
1636134390000|2021-11-05 17:46:30|453.42|449.32|453.35|449.25|453.42|449.32|453.35|449.25|9
1636134400000|2021-11-05 17:46:40|453.33|449.23|453.3|449.2|453.33|449.23|453.29|449.19|12
1636134410000|2021-11-05 17:46:50|453.28|449.18|453.29|449.19|453.3|449.2|453.28|449.18|5
1636134420000|2021-11-05 17:47:00|453.28|449.18|453.28|449.18|453.28|449.18|453.28|449.18|1
1636134430000|2021-11-05 17:47:10|453.26|449.16|453.26|449.16|453.26|449.16|453.26|449.16|1
1636134440000|2021-11-05 17:47:20|453.27|449.17|453.26|449.16|453.28|449.18|453.26|449.16|3
1636134450000|2021-11-05 17:47:30|453.27|449.17|453.26|449.16|453.27|449.17|453.26|449.16|2
1636134460000|2021-11-05 17:47:40|453.27|449.17|453.39|449.29|453.39|449.29|453.26|449.16|10
1636134470000|2021-11-05 17:47:50|453.38|449.28|453.24|449.14|453.39|449.29|453.23|449.13|14
1636134480000|2021-11-05 17:48:00|453.22|449.12|453.22|449.12|453.23|449.13|453.22|449.12|3
1636134490000|2021-11-05 17:48:10|453.21|449.11|453.22|449.12|453.22|449.12|453.21|449.11|2
1636134500000|2021-11-05 17:48:20|453.23|449.13|453.32|449.22|453.32|449.22|453.22|449.12|7
1636134510000|2021-11-05 17:48:30|453.35|449.25|453.53|449.43|453.59|449.49|453.33|449.23|17
1636134520000|2021-11-05 17:48:40|453.54|449.44|453.6|449.5|453.66|449.56|453.53|449.43|12
1636134530000|2021-11-05 17:48:50|453.5|449.4|452.91|448.81|453.5|449.4|452.87|448.77|26
1636134540000|2021-11-05 17:49:00|452.9|448.8|452.82|448.72|452.92|448.82|452.82|448.72|12
1636134550000|2021-11-05 17:49:10|452.84|448.74|452.86|448.76|452.87|448.77|452.82|448.72|6
1636134560000|2021-11-05 17:49:20|452.92|448.82|453.07|448.97|453.08|448.98|452.92|448.82|10
1636134570000|2021-11-05 17:49:30|453.06|448.96|453|448.9|453.07|448.97|452.99|448.89|8
1636134580000|2021-11-05 17:49:40|453.02|448.92|452.97|448.87|453.09|448.99|452.97|448.87|13
1636134590000|2021-11-05 17:49:50|452.94|448.84|452.96|448.86|453.07|448.97|452.94|448.84|12
1636134600000|2021-11-05 17:50:00|452.97|448.87|452.87|448.77|452.97|448.87|452.86|448.76|8
1636134610000|2021-11-05 17:50:10|452.86|448.76|452.86|448.76|452.86|448.76|452.86|448.76|1
1636134620000|2021-11-05 17:50:20|452.87|448.77|453|448.9|453|448.9|452.87|448.77|5
1636134630000|2021-11-05 17:50:30|452.98|448.88|452.82|448.72|452.99|448.89|452.8|448.7|15
1636134640000|2021-11-05 17:50:40|452.83|448.73|452.87|448.77|452.87|448.77|452.81|448.71|6
1636134650000|2021-11-05 17:50:50|452.86|448.76|452.86|448.76|452.87|448.77|452.86|448.76|3
1636134660000|2021-11-05 17:51:00|452.87|448.77|452.83|448.73|452.88|448.78|452.79|448.69|17
1636134670000|2021-11-05 17:51:10|452.81|448.71|452.77|448.67|452.84|448.74|452.73|448.63|13
1636134680000|2021-11-05 17:51:20|452.74|448.64|452.82|448.72|452.99|448.89|452.72|448.62|13
1636134690000|2021-11-05 17:51:30|452.8|448.7|452.9|448.8|452.94|448.84|452.8|448.7|15
1636134700000|2021-11-05 17:51:40|452.91|448.81|452.8|448.7|452.91|448.81|452.79|448.69|12
1636134710000|2021-11-05 17:51:50|452.84|448.74|452.89|448.79|452.89|448.79|452.79|448.69|21
1636134720000|2021-11-05 17:52:00|452.95|448.85|452.97|448.87|453.03|448.93|452.94|448.84|11
1636134730000|2021-11-05 17:52:10|452.93|448.83|453|448.9|453.02|448.92|452.91|448.81|11
1636134740000|2021-11-05 17:52:20|453.01|448.91|452.98|448.88|453.03|448.93|452.95|448.85|11
1636134750000|2021-11-05 17:52:30|452.99|448.89|452.99|448.89|452.99|448.89|452.98|448.88|3
1636134760000|2021-11-05 17:52:40|452.91|448.81|452.96|448.86|452.96|448.86|452.89|448.79|3
1636134770000|2021-11-05 17:52:50|452.94|448.84|452.81|448.71|452.96|448.86|452.81|448.71|14
1636134780000|2021-11-05 17:53:00|452.8|448.7|452.78|448.68|452.81|448.71|452.77|448.67|4
1636134790000|2021-11-05 17:53:10|452.72|448.62|452.76|448.66|452.79|448.69|452.72|448.62|6
1636134800000|2021-11-05 17:53:20|452.77|448.67|452.71|448.61|452.81|448.71|452.71|448.61|20
1636134810000|2021-11-05 17:53:30|452.66|448.56|452.73|448.63|452.73|448.63|452.65|448.55|7
1636134820000|2021-11-05 17:53:40|452.75|448.65|453.03|448.93|453.03|448.93|452.7|448.6|18
1636134830000|2021-11-05 17:53:50|453.04|448.94|453.09|448.99|453.1|449|453.03|448.93|10
1636134840000|2021-11-05 17:54:00|453.1|449|453.03|448.93|453.14|449.04|452.97|448.87|22
1636134850000|2021-11-05 17:54:10|453.04|448.94|453.04|448.94|453.18|449.08|453.02|448.92|22
1636134860000|2021-11-05 17:54:20|453.05|448.95|453.09|448.99|453.12|449.02|453.01|448.91|10
1636134870000|2021-11-05 17:54:30|453.13|449.03|453.16|449.06|453.17|449.07|453.09|448.99|6
1636134880000|2021-11-05 17:54:40|453.17|449.07|453.22|449.12|453.22|449.12|453.17|449.07|8
1636134890000|2021-11-05 17:54:50|453.25|449.15|453.45|449.35|453.45|449.35|453.21|449.11|15
1636134900000|2021-11-05 17:55:00|453.46|449.36|453.23|449.13|453.46|449.36|453.23|449.13|19
1636134910000|2021-11-05 17:55:10|453.29|449.19|453.27|449.17|453.29|449.19|453.24|449.14|6
1636134920000|2021-11-05 17:55:20|453.25|449.15|453.25|449.15|453.25|449.15|453.25|449.15|1
1636134930000|2021-11-05 17:55:30|453.24|449.14|453.25|449.15|453.25|449.15|453.23|449.13|4
1636134940000|2021-11-05 17:55:40|453.23|449.13|453.25|449.15|453.27|449.17|453.21|449.11|6
1636134950000|2021-11-05 17:55:50|453.24|449.14|453.27|449.17|453.27|449.17|453.21|449.11|8
1636134960000|2021-11-05 17:56:00|453.31|449.21|453.25|449.15|453.31|449.21|453.19|449.09|11
1636134970000|2021-11-05 17:56:10|453.24|449.14|453.24|449.14|453.24|449.14|453.24|449.14|1
1636134980000|2021-11-05 17:56:20|453.23|449.13|453.21|449.11|453.24|449.14|453.21|449.11|8
1636134990000|2021-11-05 17:56:30|453.19|449.09|453.22|449.12|453.22|449.12|453.19|449.09|2
1636135000000|2021-11-05 17:56:40|453.26|449.16|453.22|449.12|453.26|449.16|453.22|449.12|7
1636135010000|2021-11-05 17:56:50|453.26|449.16|453.25|449.15|453.26|449.16|453.22|449.12|4
1636135020000|2021-11-05 17:57:00|453.24|449.14|453.24|449.14|453.25|449.15|453.22|449.12|4
1636135030000|2021-11-05 17:57:10|453.25|449.15|453.23|449.13|453.25|449.15|453.23|449.13|2
1636135040000|2021-11-05 17:57:20|453.33|449.23|453.42|449.32|453.43|449.33|453.33|449.23|13
1636135050000|2021-11-05 17:57:30|453.43|449.33|453.55|449.45|453.74|449.64|453.43|449.33|17
1636135060000|2021-11-05 17:57:40|453.56|449.46|453.57|449.47|453.57|449.47|453.55|449.45|6
1636135070000|2021-11-05 17:57:50|453.61|449.51|453.65|449.55|453.71|449.61|453.57|449.47|11
1636135080000|2021-11-05 17:58:00|453.72|449.62|453.63|449.53|453.72|449.62|453.58|449.48|12
1636135090000|2021-11-05 17:58:10|453.56|449.46|453.28|449.18|453.56|449.46|453.24|449.14|29
1636135100000|2021-11-05 17:58:20|453.3|449.2|453.2|449.1|453.3|449.2|453.19|449.09|8
1636135110000|2021-11-05 17:58:30|453.18|449.08|453.29|449.19|453.33|449.23|453.17|449.07|17
1636135120000|2021-11-05 17:58:40|453.3|449.2|453.39|449.29|453.39|449.29|453.26|449.16|8
1636135130000|2021-11-05 17:58:50|453.4|449.3|453.53|449.43|453.55|449.45|453.39|449.29|12
1636135140000|2021-11-05 17:59:00|453.52|449.42|453.48|449.38|453.52|449.42|453.47|449.37|5
1636135150000|2021-11-05 17:59:10|453.46|449.36|453.53|449.43|453.53|449.43|453.46|449.36|7
1636135160000|2021-11-05 17:59:20|453.54|449.44|453.7|449.6|453.7|449.6|453.45|449.35|15
1636135170000|2021-11-05 17:59:30|453.68|449.58|453.75|449.65|453.76|449.66|453.6|449.5|11
1636135180000|2021-11-05 17:59:40|453.83|449.73|453.85|449.75|454.05|449.95|453.8|449.7|14
1636135190000|2021-11-05 17:59:50|453.97|449.87|453.75|449.65|453.97|449.87|453.74|449.64|16
1636135200000|2021-11-05 18:00:00|453.74|449.64|453.52|449.42|453.76|449.66|453.52|449.42|17
1636135210000|2021-11-05 18:00:10|453.44|449.34|453.4|449.3|453.44|449.34|453.36|449.26|9
1636135220000|2021-11-05 18:00:20|453.41|449.31|453.58|449.48|453.58|449.48|453.41|449.31|17
1636135230000|2021-11-05 18:00:30|453.59|449.49|453.72|449.62|453.74|449.64|453.59|449.49|12
1636135240000|2021-11-05 18:00:40|453.73|449.63|453.72|449.62|453.75|449.65|453.7|449.6|9
1636135250000|2021-11-05 18:00:50|453.75|449.65|453.85|449.75|453.85|449.75|453.65|449.55|9
1636135260000|2021-11-05 18:01:00|453.84|449.74|453.71|449.61|453.84|449.74|453.68|449.58|13
1636135270000|2021-11-05 18:01:10|453.72|449.62|453.73|449.63|453.78|449.68|453.65|449.55|17
1636135280000|2021-11-05 18:01:20|453.78|449.68|453.78|449.68|453.81|449.71|453.78|449.68|5
1636135290000|2021-11-05 18:01:30|453.8|449.7|453.84|449.74|453.84|449.74|453.8|449.7|8
1636135300000|2021-11-05 18:01:40|453.85|449.75|453.85|449.75|453.87|449.77|453.83|449.73|5
1636135310000|2021-11-05 18:01:50|453.83|449.73|453.83|449.73|453.84|449.74|453.8|449.7|5
1636135320000|2021-11-05 18:02:00|453.84|449.74|453.84|449.74|453.84|449.74|453.84|449.74|1
1636135330000|2021-11-05 18:02:10|453.86|449.76|453.85|449.75|453.88|449.78|453.84|449.74|6
1636135350000|2021-11-05 18:02:30|453.86|449.76|453.81|449.71|453.88|449.78|453.81|449.71|8
1636135360000|2021-11-05 18:02:40|453.8|449.7|453.8|449.7|453.8|449.7|453.75|449.65|7
1636135370000|2021-11-05 18:02:50|453.71|449.61|453.74|449.64|453.74|449.64|453.67|449.57|9
1636135380000|2021-11-05 18:03:00|453.82|449.72|453.79|449.69|453.83|449.73|453.77|449.67|6
1636135390000|2021-11-05 18:03:10|453.83|449.73|453.83|449.73|453.83|449.73|453.83|449.73|1
1636135400000|2021-11-05 18:03:20|453.84|449.74|453.84|449.74|453.84|449.74|453.84|449.74|1
1636135410000|2021-11-05 18:03:30|453.81|449.71|453.82|449.72|453.82|449.72|453.81|449.71|2
1636135420000|2021-11-05 18:03:40|453.81|449.71|453.7|449.6|453.81|449.71|453.7|449.6|2
1636135430000|2021-11-05 18:03:50|453.69|449.59|453.69|449.59|453.69|449.59|453.69|449.59|1
1636135440000|2021-11-05 18:04:00|453.76|449.66|453.96|449.86|453.96|449.86|453.76|449.66|20
1636135450000|2021-11-05 18:04:10|453.98|449.88|453.96|449.86|454|449.9|453.96|449.86|4
1636135460000|2021-11-05 18:04:20|454.03|449.93|454.03|449.93|454.03|449.93|454.03|449.93|1
1636135470000|2021-11-05 18:04:30|454.06|449.96|454.12|450.02|454.24|450.14|454.05|449.95|15
1636135480000|2021-11-05 18:04:40|454.09|449.99|454.38|450.28|454.38|450.28|454.09|449.99|22
1636135490000|2021-11-05 18:04:50|454.36|450.26|454.3|450.2|454.41|450.31|454.3|450.2|13
1636135500000|2021-11-05 18:05:00|454.4|450.3|454.48|450.38|454.48|450.38|454.39|450.29|13
1636135510000|2021-11-05 18:05:10|454.43|450.33|454.34|450.24|454.48|450.38|454.34|450.24|6
1636135520000|2021-11-05 18:05:20|454.22|450.12|454.28|450.18|454.34|450.24|454.22|450.12|4
1636135530000|2021-11-05 18:05:30|454.33|450.23|454.34|450.24|454.41|450.31|454.32|450.22|12
1636135540000|2021-11-05 18:05:40|454.31|450.21|454.34|450.24|454.44|450.34|454.31|450.21|4
1636135550000|2021-11-05 18:05:50|454.32|450.22|454.34|450.24|454.34|450.24|454.3|450.2|3
1636135560000|2021-11-05 18:06:00|454.33|450.23|454.24|450.14|454.34|450.24|454.16|450.06|13
1636135570000|2021-11-05 18:06:10|454.23|450.13|454.24|450.14|454.24|450.14|454.23|450.13|2
1636135580000|2021-11-05 18:06:20|454.27|450.17|454.33|450.23|454.33|450.23|454.27|450.17|5
1636135590000|2021-11-05 18:06:30|454.37|450.27|454.37|450.27|454.44|450.34|454.36|450.26|8
1636135600000|2021-11-05 18:06:40|454.38|450.28|454.44|450.34|454.44|450.34|454.38|450.28|5
1636135610000|2021-11-05 18:06:50|454.4|450.3|454.4|450.3|454.4|450.3|454.4|450.3|1
1636135620000|2021-11-05 18:07:00|454.44|450.34|454.48|450.38|454.48|450.38|454.42|450.32|8
1636135630000|2021-11-05 18:07:10|454.45|450.35|454.43|450.33|454.45|450.35|454.3|450.2|7
1636135650000|2021-11-05 18:07:30|454.42|450.32|454.38|450.28|454.42|450.32|454.38|450.28|4
1636135660000|2021-11-05 18:07:40|454.39|450.29|454.38|450.28|454.39|450.29|454.38|450.28|2
1636135670000|2021-11-05 18:07:50|454.36|450.26|454.38|450.28|454.38|450.28|454.3|450.2|5
1636135680000|2021-11-05 18:08:00|454.39|450.29|454.36|450.26|454.39|450.29|454.36|450.26|3
1636135690000|2021-11-05 18:08:10|454.38|450.28|454.38|450.28|454.38|450.28|454.38|450.28|1
1636135700000|2021-11-05 18:08:20|454.42|450.32|454.42|450.32|454.42|450.32|454.42|450.32|1
1636135710000|2021-11-05 18:08:30|454.44|450.34|454.45|450.35|454.46|450.36|454.3|450.2|10
1636135720000|2021-11-05 18:08:40|454.41|450.31|454.5|450.4|454.5|450.4|454.38|450.28|13
1636135730000|2021-11-05 18:08:50|454.62|450.52|454.62|450.52|454.62|450.52|454.6|450.5|8
1636135750000|2021-11-05 18:09:10|454.6|450.5|454.64|450.54|454.64|450.54|454.59|450.49|5
1636135760000|2021-11-05 18:09:20|454.71|450.61|454.79|450.69|454.79|450.69|454.71|450.61|3
1636135770000|2021-11-05 18:09:30|454.8|450.7|454.71|450.61|454.8|450.7|454.71|450.61|3
1636135780000|2021-11-05 18:09:40|454.73|450.63|454.73|450.63|454.76|450.66|454.73|450.63|8
1636135790000|2021-11-05 18:09:50|454.79|450.69|454.79|450.69|454.81|450.71|454.79|450.69|3
1636135800000|2021-11-05 18:10:00|454.74|450.64|454.8|450.7|454.8|450.7|454.73|450.63|10
1636135810000|2021-11-05 18:10:10|454.81|450.71|454.77|450.67|454.81|450.71|454.75|450.65|6
1636135820000|2021-11-05 18:10:20|454.74|450.64|454.72|450.62|454.74|450.64|454.62|450.52|19
1636135830000|2021-11-05 18:10:30|454.71|450.61|454.62|450.52|454.74|450.64|454.54|450.44|20
1636135840000|2021-11-05 18:10:40|454.63|450.53|454.71|450.61|454.71|450.61|454.57|450.47|15
1636135850000|2021-11-05 18:10:50|454.7|450.6|454.64|450.54|454.7|450.6|454.63|450.53|6
1636135860000|2021-11-05 18:11:00|454.63|450.53|454.63|450.53|454.64|450.54|454.6|450.5|4
1636135870000|2021-11-05 18:11:10|454.69|450.59|454.72|450.62|454.72|450.62|454.69|450.59|5
1636135880000|2021-11-05 18:11:20|454.7|450.6|454.66|450.56|454.7|450.6|454.66|450.56|2
1636135890000|2021-11-05 18:11:30|454.68|450.58|454.63|450.53|454.68|450.58|454.61|450.51|12
1636135900000|2021-11-05 18:11:40|454.64|450.54|454.63|450.53|454.66|450.56|454.61|450.51|6
1636135910000|2021-11-05 18:11:50|454.62|450.52|454.63|450.53|454.65|450.55|454.62|450.52|4
1636135930000|2021-11-05 18:12:10|454.65|450.55|454.68|450.58|454.7|450.6|454.63|450.53|7
1636135940000|2021-11-05 18:12:20|454.67|450.57|454.67|450.57|454.68|450.58|454.65|450.55|6
1636135950000|2021-11-05 18:12:30|454.64|450.54|454.67|450.57|454.67|450.57|454.64|450.54|2
1636135960000|2021-11-05 18:12:40|454.7|450.6|454.72|450.62|454.74|450.64|454.63|450.53|10
1636135970000|2021-11-05 18:12:50|454.71|450.61|454.72|450.62|454.72|450.62|454.71|450.61|2
1636135990000|2021-11-05 18:13:10|454.73|450.63|454.73|450.63|454.74|450.64|454.73|450.63|3
1636136000000|2021-11-05 18:13:20|454.72|450.62|454.64|450.54|454.72|450.62|454.64|450.54|5
1636136010000|2021-11-05 18:13:30|454.67|450.57|454.51|450.41|454.67|450.57|454.5|450.4|19
1636136020000|2021-11-05 18:13:40|454.48|450.38|454.5|450.4|454.51|450.41|454.48|450.38|3
1636136030000|2021-11-05 18:13:50|454.54|450.44|454.58|450.48|454.58|450.48|454.5|450.4|3
1636136040000|2021-11-05 18:14:00|454.5|450.4|454.5|450.4|454.5|450.4|454.5|450.4|1
1636136050000|2021-11-05 18:14:10|454.6|450.5|454.6|450.5|454.6|450.5|454.6|450.5|1
1636136060000|2021-11-05 18:14:20|454.61|450.51|454.58|450.48|454.61|450.51|454.54|450.44|3
1636136070000|2021-11-05 18:14:30|454.57|450.47|454.55|450.45|454.57|450.47|454.54|450.44|6
1636136080000|2021-11-05 18:14:40|454.58|450.48|454.36|450.26|454.58|450.48|454.36|450.26|12
1636136090000|2021-11-05 18:14:50|454.37|450.27|454.36|450.26|454.37|450.27|454.36|450.26|2
1636136100000|2021-11-05 18:15:00|454.32|450.22|454.41|450.31|454.41|450.31|454.28|450.18|15
1636136110000|2021-11-05 18:15:10|454.39|450.29|454.07|449.97|454.39|450.29|454.02|449.92|16
1636136120000|2021-11-05 18:15:20|454.02|449.92|454.31|450.21|454.31|450.21|453.97|449.87|19
1636136130000|2021-11-05 18:15:30|454.32|450.22|454.43|450.33|454.44|450.34|454.27|450.17|19
1636136140000|2021-11-05 18:15:40|454.42|450.32|454.41|450.31|454.48|450.38|454.4|450.3|11
1636136150000|2021-11-05 18:15:50|454.4|450.3|454.31|450.21|454.41|450.31|454.3|450.2|11
1636136160000|2021-11-05 18:16:00|454.32|450.22|454.32|450.22|454.36|450.26|454.31|450.21|6
1636136170000|2021-11-05 18:16:10|454.33|450.23|454.31|450.21|454.33|450.23|454.3|450.2|6
1636136180000|2021-11-05 18:16:20|454.32|450.22|454.57|450.47|454.57|450.47|454.26|450.16|16
1636136190000|2021-11-05 18:16:30|454.56|450.46|454.66|450.56|454.66|450.56|454.56|450.46|10
1636136200000|2021-11-05 18:16:40|454.65|450.55|454.64|450.54|454.65|450.55|454.59|450.49|8
1636136210000|2021-11-05 18:16:50|454.7|450.6|454.69|450.59|454.7|450.6|454.69|450.59|4
1636136220000|2021-11-05 18:17:00|454.68|450.58|454.53|450.43|454.68|450.58|454.53|450.43|15
1636136230000|2021-11-05 18:17:10|454.52|450.42|454.62|450.52|454.67|450.57|454.52|450.42|18
1636136240000|2021-11-05 18:17:20|454.63|450.53|454.55|450.45|454.64|450.54|454.53|450.43|13
1636136250000|2021-11-05 18:17:30|454.56|450.46|454.52|450.42|454.56|450.46|454.46|450.36|11
1636136260000|2021-11-05 18:17:40|454.57|450.47|454.55|450.45|454.57|450.47|454.52|450.42|7
1636136270000|2021-11-05 18:17:50|454.53|450.43|454.59|450.49|454.61|450.51|454.53|450.43|10
1636136280000|2021-11-05 18:18:00|454.57|450.47|454.68|450.58|454.68|450.58|454.57|450.47|5
1636136300000|2021-11-05 18:18:20|454.74|450.64|454.74|450.64|454.74|450.64|454.74|450.64|1
1636136320000|2021-11-05 18:18:40|454.73|450.63|454.71|450.61|454.73|450.63|454.71|450.61|2
1636136330000|2021-11-05 18:18:50|454.72|450.62|454.72|450.62|454.72|450.62|454.72|450.62|1
1636136340000|2021-11-05 18:19:00|454.71|450.61|454.58|450.48|454.71|450.61|454.54|450.44|22
1636136350000|2021-11-05 18:19:10|454.57|450.47|454.54|450.44|454.57|450.47|454.52|450.42|8
1636136360000|2021-11-05 18:19:20|454.55|450.45|454.68|450.58|454.69|450.59|454.52|450.42|12
1636136370000|2021-11-05 18:19:30|454.73|450.63|454.64|450.54|454.73|450.63|454.59|450.49|12
1636136380000|2021-11-05 18:19:40|454.66|450.56|454.66|450.56|454.66|450.56|454.66|450.56|1
1636136390000|2021-11-05 18:19:50|454.64|450.54|454.46|450.36|454.64|450.54|454.46|450.36|15
1636136400000|2021-11-05 18:20:00|454.47|450.37|454.58|450.48|454.58|450.48|454.46|450.36|10
1636136410000|2021-11-05 18:20:10|454.63|450.53|454.38|450.28|454.63|450.53|454.37|450.27|19
1636136420000|2021-11-05 18:20:20|454.37|450.27|454.4|450.3|454.4|450.3|454.37|450.27|4
1636136430000|2021-11-05 18:20:30|454.38|450.28|454.25|450.15|454.38|450.28|454.23|450.13|11
1636136440000|2021-11-05 18:20:40|454.27|450.17|454.25|450.15|454.31|450.21|454.24|450.14|13
1636136450000|2021-11-05 18:20:50|454.26|450.16|454.52|450.42|454.52|450.42|454.2|450.1|15
1636136460000|2021-11-05 18:21:00|454.53|450.43|454.6|450.5|454.63|450.53|454.53|450.43|9
1636136470000|2021-11-05 18:21:10|454.59|450.49|454.75|450.65|454.76|450.66|454.59|450.49|5
1636136480000|2021-11-05 18:21:20|454.74|450.64|454.75|450.65|454.75|450.65|454.72|450.62|5
1636136510000|2021-11-05 18:21:50|454.74|450.64|454.62|450.52|454.74|450.64|454.6|450.5|5
1636136520000|2021-11-05 18:22:00|454.59|450.49|454.66|450.56|454.66|450.56|454.59|450.49|3
1636136530000|2021-11-05 18:22:10|454.65|450.55|454.53|450.43|454.65|450.55|454.48|450.38|13
1636136540000|2021-11-05 18:22:20|454.52|450.42|454.53|450.43|454.53|450.43|454.52|450.42|4
1636136550000|2021-11-05 18:22:30|454.52|450.42|454.54|450.44|454.54|450.44|454.51|450.41|3
1636136560000|2021-11-05 18:22:40|454.55|450.45|454.57|450.47|454.62|450.52|454.53|450.43|11
1636136570000|2021-11-05 18:22:50|454.56|450.46|454.55|450.45|454.56|450.46|454.52|450.42|4
1636136580000|2021-11-05 18:23:00|454.54|450.44|454.43|450.33|454.54|450.44|454.41|450.31|9
1636136590000|2021-11-05 18:23:10|454.4|450.3|454.4|450.3|454.4|450.3|454.4|450.3|1
1636136600000|2021-11-05 18:23:20|454.38|450.28|454.56|450.46|454.56|450.46|454.38|450.28|13
1636136610000|2021-11-05 18:23:30|454.45|450.35|454.57|450.47|454.57|450.47|454.43|450.33|11
1636136620000|2021-11-05 18:23:40|454.45|450.35|454.47|450.37|454.47|450.37|454.45|450.35|2
1636136630000|2021-11-05 18:23:50|454.48|450.38|454.43|450.33|454.57|450.47|454.43|450.33|6
1636136640000|2021-11-05 18:24:00|454.41|450.31|454.41|450.31|454.41|450.31|454.41|450.31|1
1636136650000|2021-11-05 18:24:10|454.34|450.24|454.39|450.29|454.39|450.29|454.34|450.24|8
1636136660000|2021-11-05 18:24:20|454.4|450.3|454.47|450.37|454.48|450.38|454.4|450.3|6
1636136670000|2021-11-05 18:24:30|454.44|450.34|454.47|450.37|454.47|450.37|454.44|450.34|2
1636136700000|2021-11-05 18:25:00|454.52|450.42|454.51|450.41|454.52|450.42|454.51|450.41|2
1636136710000|2021-11-05 18:25:10|454.5|450.4|454.57|450.47|454.58|450.48|454.5|450.4|4
1636136720000|2021-11-05 18:25:20|454.52|450.42|454.97|450.87|454.97|450.87|454.52|450.42|10
1636136730000|2021-11-05 18:25:30|455.09|450.99|454.94|450.84|455.15|451.05|454.9|450.8|26
1636136740000|2021-11-05 18:25:40|455.01|450.91|455.07|450.97|455.13|451.03|454.96|450.86|18
1636136750000|2021-11-05 18:25:50|455.05|450.95|455.12|451.02|455.13|451.03|455.05|450.95|19
1636136760000|2021-11-05 18:26:00|455.11|451.01|455.12|451.02|455.18|451.08|455.1|451|12
1636136770000|2021-11-05 18:26:10|455.08|450.98|454.91|450.81|455.08|450.98|454.91|450.81|22
1636136780000|2021-11-05 18:26:20|454.92|450.82|455.06|450.96|455.08|450.98|454.92|450.82|9
1636136790000|2021-11-05 18:26:30|455.07|450.97|455.08|450.98|455.08|450.98|455.02|450.92|14
1636136800000|2021-11-05 18:26:40|455.07|450.97|454.8|450.7|455.08|450.98|454.79|450.69|22
1636136810000|2021-11-05 18:26:50|454.82|450.72|454.78|450.68|454.82|450.72|454.78|450.68|6
1636136820000|2021-11-05 18:27:00|454.87|450.77|454.78|450.68|454.87|450.77|454.74|450.64|8
1636136830000|2021-11-05 18:27:10|454.79|450.69|454.95|450.85|454.95|450.85|454.79|450.69|12
1636136840000|2021-11-05 18:27:20|455|450.9|455.13|451.03|455.13|451.03|455|450.9|6
1636136850000|2021-11-05 18:27:30|455.03|450.93|455.07|450.97|455.13|451.03|455.02|450.92|13
1636136870000|2021-11-05 18:27:50|455.08|450.98|455.06|450.96|455.12|451.02|455.05|450.95|14
1636136880000|2021-11-05 18:28:00|455.14|451.04|455.1|451|455.16|451.06|455|450.9|13
1636136890000|2021-11-05 18:28:10|455.16|451.06|455.16|451.06|455.18|451.08|455.16|451.06|7
1636136900000|2021-11-05 18:28:20|455.17|451.07|455.19|451.09|455.19|451.09|455.17|451.07|4
1636136910000|2021-11-05 18:28:30|455.2|451.1|455.2|451.1|455.25|451.15|455.2|451.1|5
1636136920000|2021-11-05 18:28:40|455.36|451.26|455.2|451.1|455.38|451.28|455.2|451.1|5
1636136930000|2021-11-05 18:28:50|455.25|451.15|455.2|451.1|455.25|451.15|455.1|451|10
1636136940000|2021-11-05 18:29:00|455.24|451.14|455.1|451|455.24|451.14|455.1|451|4
1636136950000|2021-11-05 18:29:10|455.16|451.06|455.1|451|455.16|451.06|455.1|451|2
1636136960000|2021-11-05 18:29:20|455.18|451.08|455.1|451|455.19|451.09|455.1|451|11
1636136980000|2021-11-05 18:29:40|455.29|451.19|455.2|451.1|455.29|451.19|455.2|451.1|2
1636136990000|2021-11-05 18:29:50|455.21|451.11|455.3|451.2|455.31|451.21|455.15|451.05|5
1636137000000|2021-11-05 18:30:00|455.2|451.1|455.2|451.1|455.3|451.2|455.14|451.04|7
1636137010000|2021-11-05 18:30:10|455.1|451|455|450.9|455.15|451.05|454.99|450.89|14
1636137020000|2021-11-05 18:30:20|455.03|450.93|454.94|450.84|455.03|450.93|454.91|450.81|20
1636137030000|2021-11-05 18:30:30|454.97|450.87|454.91|450.81|455.01|450.91|454.88|450.78|24
1636137040000|2021-11-05 18:30:40|454.92|450.82|454.93|450.83|454.97|450.87|454.91|450.81|6
1636137050000|2021-11-05 18:30:50|454.95|450.85|454.89|450.79|454.95|450.85|454.89|450.79|8
1636137060000|2021-11-05 18:31:00|454.88|450.78|454.78|450.68|454.88|450.78|454.77|450.67|9
1636137070000|2021-11-05 18:31:10|454.77|450.67|454.76|450.66|454.8|450.7|454.75|450.65|9
1636137080000|2021-11-05 18:31:20|454.77|450.67|454.8|450.7|454.8|450.7|454.75|450.65|12
1636137090000|2021-11-05 18:31:30|454.78|450.68|454.72|450.62|454.8|450.7|454.72|450.62|10
1636137100000|2021-11-05 18:31:40|454.71|450.61|454.91|450.81|454.92|450.82|454.71|450.61|16
1636137110000|2021-11-05 18:31:50|454.92|450.82|455.03|450.93|455.04|450.94|454.92|450.82|9
1636137120000|2021-11-05 18:32:00|455.01|450.91|455.01|450.91|455.03|450.93|455.01|450.91|3
1636137130000|2021-11-05 18:32:10|454.93|450.83|455.04|450.94|455.04|450.94|454.84|450.74|4
1636137140000|2021-11-05 18:32:20|455.05|450.95|455.06|450.96|455.12|451.02|455.04|450.94|18
1636137150000|2021-11-05 18:32:30|455.07|450.97|455|450.9|455.07|450.97|455|450.9|6
1636137160000|2021-11-05 18:32:40|454.9|450.8|455.09|450.99|455.15|451.05|454.9|450.8|10
1636137170000|2021-11-05 18:32:50|455.14|451.04|455.04|450.94|455.14|451.04|454.93|450.83|11
1636137180000|2021-11-05 18:33:00|455.03|450.93|455.02|450.92|455.04|450.94|454.97|450.87|11
1636137190000|2021-11-05 18:33:10|455|450.9|455|450.9|455|450.9|454.99|450.89|3
1636137200000|2021-11-05 18:33:20|455.03|450.93|454.99|450.89|455.03|450.93|454.99|450.89|2
1636137210000|2021-11-05 18:33:30|454.93|450.83|454.76|450.66|454.93|450.83|454.76|450.66|18
1636137220000|2021-11-05 18:33:40|454.77|450.67|454.86|450.76|454.87|450.77|454.75|450.65|10
1636137230000|2021-11-05 18:33:50|454.85|450.75|454.83|450.73|454.85|450.75|454.83|450.73|4
1636137240000|2021-11-05 18:34:00|454.78|450.68|454.77|450.67|454.85|450.75|454.77|450.67|9
1636137250000|2021-11-05 18:34:10|454.79|450.69|454.78|450.68|454.81|450.71|454.78|450.68|7
1636137260000|2021-11-05 18:34:20|454.79|450.69|454.84|450.74|454.84|450.74|454.77|450.67|9
1636137270000|2021-11-05 18:34:30|454.8|450.7|454.84|450.74|454.84|450.74|454.79|450.69|3
1636137280000|2021-11-05 18:34:40|454.85|450.75|454.94|450.84|455.09|450.99|454.84|450.74|10
1636137290000|2021-11-05 18:34:50|454.93|450.83|454.95|450.85|454.95|450.85|454.91|450.81|8
1636137300000|2021-11-05 18:35:00|454.96|450.86|454.99|450.89|455|450.9|454.9|450.8|11
1636137310000|2021-11-05 18:35:10|455|450.9|454.92|450.82|455.02|450.92|454.91|450.81|19
1636137320000|2021-11-05 18:35:20|454.91|450.81|454.92|450.82|454.92|450.82|454.91|450.81|2
1636137330000|2021-11-05 18:35:30|454.91|450.81|455|450.9|455|450.9|454.91|450.81|10
1636137340000|2021-11-05 18:35:40|454.99|450.89|455.01|450.91|455.18|451.08|454.92|450.82|14
1636137350000|2021-11-05 18:35:50|455.02|450.92|455.04|450.94|455.04|450.94|455.01|450.91|7
1636137360000|2021-11-05 18:36:00|455.1|451|455.08|450.98|455.1|451|455.06|450.96|6
1636137370000|2021-11-05 18:36:10|455.1|451|455.11|451.01|455.14|451.04|455.08|450.98|13
1636137380000|2021-11-05 18:36:20|455.13|451.03|455.12|451.02|455.13|451.03|455.12|451.02|2
1636137390000|2021-11-05 18:36:30|455.13|451.03|455.27|451.17|455.27|451.17|455.12|451.02|10
1636137400000|2021-11-05 18:36:40|455.25|451.15|455.2|451.1|455.4|451.3|455.2|451.1|7
1636137410000|2021-11-05 18:36:50|455.34|451.24|455.34|451.24|455.34|451.24|455.34|451.24|1
1636137420000|2021-11-05 18:37:00|455.31|451.21|455.34|451.24|455.37|451.27|455.31|451.21|3
1636137430000|2021-11-05 18:37:10|455.31|451.21|455.22|451.12|455.31|451.21|455.22|451.12|2
1636137440000|2021-11-05 18:37:20|455.32|451.22|455.38|451.28|455.38|451.28|455.32|451.22|3
1636137450000|2021-11-05 18:37:30|455.37|451.27|455.39|451.29|455.39|451.29|455.37|451.27|3
1636137470000|2021-11-05 18:37:50|455.38|451.28|455.37|451.27|455.42|451.32|455.37|451.27|3
1636137480000|2021-11-05 18:38:00|455.38|451.28|455.41|451.31|455.42|451.32|455.37|451.27|11
1636137490000|2021-11-05 18:38:10|455.39|451.29|455.29|451.19|455.39|451.29|455.28|451.18|8
1636137500000|2021-11-05 18:38:20|455.34|451.24|454.91|450.81|455.34|451.24|454.91|450.81|20
1636137510000|2021-11-05 18:38:30|454.92|450.82|455|450.9|455|450.9|454.92|450.82|9
1636137520000|2021-11-05 18:38:40|455.01|450.91|454.91|450.81|455.04|450.94|454.91|450.81|17
1636137530000|2021-11-05 18:38:50|454.92|450.82|455|450.9|455|450.9|454.92|450.82|6
1636137540000|2021-11-05 18:39:00|455.02|450.92|454.98|450.88|455.02|450.92|454.98|450.88|6
1636137550000|2021-11-05 18:39:10|454.97|450.87|454.93|450.83|454.98|450.88|454.92|450.82|8
1636137560000|2021-11-05 18:39:20|454.85|450.75|454.56|450.46|454.85|450.75|454.55|450.45|21
1636137570000|2021-11-05 18:39:30|454.54|450.44|454.59|450.49|454.59|450.49|454.54|450.44|10
1636137580000|2021-11-05 18:39:40|454.63|450.53|454.62|450.52|454.69|450.59|454.62|450.52|14
1636137590000|2021-11-05 18:39:50|454.65|450.55|454.57|450.47|454.65|450.55|454.52|450.42|17
1636137600000|2021-11-05 18:40:00|454.58|450.48|455.14|451.04|455.16|451.06|454.58|450.48|24
1636137610000|2021-11-05 18:40:10|455.15|451.05|455.2|451.1|455.35|451.25|455.15|451.05|16
1636137620000|2021-11-05 18:40:20|455.18|451.08|455.14|451.04|455.18|451.08|455|450.9|22
1636137630000|2021-11-05 18:40:30|455.11|451.01|455.18|451.08|455.3|451.2|455.11|451.01|16
1636137640000|2021-11-05 18:40:40|455.19|451.09|455.23|451.13|455.24|451.14|455.09|450.99|9
1636137650000|2021-11-05 18:40:50|455.21|451.11|455.16|451.06|455.21|451.11|455.15|451.05|3
1636137660000|2021-11-05 18:41:00|455.22|451.12|455.05|450.95|455.22|451.12|455.05|450.95|5
1636137670000|2021-11-05 18:41:10|455.06|450.96|454.89|450.79|455.06|450.96|454.87|450.77|6
1636137680000|2021-11-05 18:41:20|454.9|450.8|455.06|450.96|455.06|450.96|454.79|450.69|11
1636137690000|2021-11-05 18:41:30|455.04|450.94|455.06|450.96|455.06|450.96|455.03|450.93|5
1636137700000|2021-11-05 18:41:40|455.05|450.95|455.04|450.94|455.06|450.96|455.03|450.93|6
1636137710000|2021-11-05 18:41:50|455.01|450.91|455.04|450.94|455.06|450.96|455.01|450.91|3
1636137720000|2021-11-05 18:42:00|455.01|450.91|455.03|450.93|455.04|450.94|454.98|450.88|5
1636137730000|2021-11-05 18:42:10|455.04|450.94|455.03|450.93|455.04|450.94|455.03|450.93|2
1636137740000|2021-11-05 18:42:20|455.06|450.96|455.06|450.96|455.06|450.96|455.06|450.96|1
1636137750000|2021-11-05 18:42:30|455.02|450.92|454.89|450.79|455.06|450.96|454.79|450.69|7
1636137760000|2021-11-05 18:42:40|454.91|450.81|455.07|450.97|455.07|450.97|454.91|450.81|2
1636137770000|2021-11-05 18:42:50|455.06|450.96|455|450.9|455.06|450.96|454.8|450.7|11
1636137780000|2021-11-05 18:43:00|455.01|450.91|454.99|450.89|455.01|450.91|454.88|450.78|7
1636137790000|2021-11-05 18:43:10|455|450.9|454.82|450.72|455.01|450.91|454.82|450.72|7
1636137800000|2021-11-05 18:43:20|454.93|450.83|454.9|450.8|454.98|450.88|454.82|450.72|5
1636137810000|2021-11-05 18:43:30|454.89|450.79|454.89|450.79|454.89|450.79|454.89|450.79|1
1636137830000|2021-11-05 18:43:50|454.9|450.8|454.89|450.79|454.97|450.87|454.89|450.79|6
1636137840000|2021-11-05 18:44:00|454.87|450.77|455|450.9|455|450.9|454.87|450.77|4
1636137850000|2021-11-05 18:44:10|455.01|450.91|455|450.9|455.01|450.91|454.89|450.79|4
1636137860000|2021-11-05 18:44:20|455.14|451.04|455|450.9|455.14|451.04|455|450.9|2
1636137870000|2021-11-05 18:44:30|455.04|450.94|455.1|451|455.12|451.02|455.04|450.94|5
1636137880000|2021-11-05 18:44:40|455.07|450.97|455.03|450.93|455.14|451.04|455|450.9|5
1636137890000|2021-11-05 18:44:50|455.04|450.94|455|450.9|455.04|450.94|454.9|450.8|6
1636137900000|2021-11-05 18:45:00|454.9|450.8|455.02|450.92|455.03|450.93|454.9|450.8|5
1636137910000|2021-11-05 18:45:10|454.99|450.89|454.88|450.78|455.01|450.91|454.84|450.74|16
1636137920000|2021-11-05 18:45:20|454.85|450.75|454.77|450.67|454.88|450.78|454.7|450.6|10
1636137930000|2021-11-05 18:45:30|454.7|450.6|454.83|450.73|454.83|450.73|454.7|450.6|6
1636137940000|2021-11-05 18:45:40|454.82|450.72|454.78|450.68|454.82|450.72|454.7|450.6|6
1636137950000|2021-11-05 18:45:50|454.7|450.6|454.98|450.88|455.03|450.93|454.7|450.6|16
1636137960000|2021-11-05 18:46:00|454.9|450.8|455.08|450.98|455.28|451.18|454.9|450.8|12
1636137970000|2021-11-05 18:46:10|455.09|450.99|454.95|450.85|455.13|451.03|454.95|450.85|8
1636137980000|2021-11-05 18:46:20|455.07|450.97|455.17|451.07|455.17|451.07|454.93|450.83|10
1636137990000|2021-11-05 18:46:30|455.16|451.06|455.12|451.02|455.16|451.06|455.12|451.02|2
1636138000000|2021-11-05 18:46:40|455.08|450.98|455.08|450.98|455.08|450.98|455.08|450.98|1
1636138010000|2021-11-05 18:46:50|455.09|450.99|455.06|450.96|455.12|451.02|454.97|450.87|8
1636138020000|2021-11-05 18:47:00|455.07|450.97|455.09|450.99|455.09|450.99|455.07|450.97|2
1636138030000|2021-11-05 18:47:10|455.1|451|455.26|451.16|455.26|451.16|455.1|451|7
1636138040000|2021-11-05 18:47:20|455.33|451.23|455.44|451.34|455.44|451.34|455.33|451.23|8
1636138050000|2021-11-05 18:47:30|455.43|451.33|455.82|451.72|456.04|451.94|455.43|451.33|14
1636138060000|2021-11-05 18:47:40|455.91|451.81|455.43|451.33|455.92|451.82|455.43|451.33|19
1636138070000|2021-11-05 18:47:50|455.4|451.3|454.97|450.87|455.46|451.36|454.97|450.87|27
1636138080000|2021-11-05 18:48:00|454.98|450.88|454.84|450.74|455|450.9|454.81|450.71|19
1636138090000|2021-11-05 18:48:10|454.78|450.68|455.09|450.99|455.09|450.99|454.75|450.65|27
1636138100000|2021-11-05 18:48:20|455.04|450.94|455.25|451.15|455.27|451.17|455.04|450.94|24
1636138110000|2021-11-05 18:48:30|455.28|451.18|455.26|451.16|455.28|451.18|455.09|450.99|15
1636138120000|2021-11-05 18:48:40|455.24|451.14|455.21|451.11|455.41|451.31|455.2|451.1|16
1636138130000|2021-11-05 18:48:50|455.18|451.08|455.11|451.01|455.18|451.08|455.11|451.01|8
1636138140000|2021-11-05 18:49:00|455.12|451.02|455.17|451.07|455.17|451.07|455.12|451.02|2
1636138150000|2021-11-05 18:49:10|455.22|451.12|455.18|451.08|455.28|451.18|455.13|451.03|6
1636138160000|2021-11-05 18:49:20|455.16|451.06|455.21|451.11|455.23|451.13|455.16|451.06|10
1636138170000|2021-11-05 18:49:30|455.2|451.1|455.19|451.09|455.2|451.1|455.19|451.09|2
1636138180000|2021-11-05 18:49:40|455.14|451.04|455.31|451.21|455.31|451.21|455.14|451.04|3
1636138190000|2021-11-05 18:49:50|455.3|451.2|455.32|451.22|455.32|451.22|455.25|451.15|6
1636138200000|2021-11-05 18:50:00|455.34|451.24|455.28|451.18|455.34|451.24|455.15|451.05|18
1636138210000|2021-11-05 18:50:10|455.3|451.2|455.29|451.19|455.37|451.27|455.26|451.16|10
1636138220000|2021-11-05 18:50:20|455.28|451.18|455.36|451.26|455.39|451.29|455.26|451.16|6
1636138230000|2021-11-05 18:50:30|455.34|451.24|455.35|451.25|455.35|451.25|455.34|451.24|2
1636138240000|2021-11-05 18:50:40|455.34|451.24|455.12|451.02|455.35|451.25|455.07|450.97|21
1636138250000|2021-11-05 18:50:50|455.11|451.01|454.98|450.88|455.23|451.13|454.98|450.88|16
1636138260000|2021-11-05 18:51:00|455.05|450.95|455.03|450.93|455.05|450.95|454.94|450.84|15
1636138270000|2021-11-05 18:51:10|454.94|450.84|454.69|450.59|454.94|450.84|454.64|450.54|14
1636138280000|2021-11-05 18:51:20|454.61|450.51|454.62|450.52|454.71|450.61|454.61|450.51|8
1636138290000|2021-11-05 18:51:30|454.68|450.58|454.57|450.47|454.68|450.58|454.5|450.4|11
1636138300000|2021-11-05 18:51:40|454.58|450.48|454.57|450.47|454.58|450.48|454.55|450.45|3
1636138310000|2021-11-05 18:51:50|454.56|450.46|454.52|450.42|454.56|450.46|454.52|450.42|2
1636138320000|2021-11-05 18:52:00|454.54|450.44|454.66|450.56|454.68|450.58|454.54|450.44|10
1636138330000|2021-11-05 18:52:10|454.68|450.58|454.55|450.45|454.68|450.58|454.55|450.45|2
1636138340000|2021-11-05 18:52:20|454.68|450.58|454.6|450.5|454.68|450.58|454.59|450.49|9
1636138350000|2021-11-05 18:52:30|454.68|450.58|454.65|450.55|454.68|450.58|454.56|450.46|9
1636138360000|2021-11-05 18:52:40|454.62|450.52|454.63|450.53|454.65|450.55|454.62|450.52|6
1636138370000|2021-11-05 18:52:50|454.62|450.52|454.45|450.35|454.62|450.52|454.45|450.35|13
1636138380000|2021-11-05 18:53:00|454.41|450.31|454.42|450.32|454.45|450.35|454.38|450.28|8
1636138390000|2021-11-05 18:53:10|454.41|450.31|454.37|450.27|454.41|450.31|454.37|450.27|3
1636138400000|2021-11-05 18:53:20|454.4|450.3|454.45|450.35|454.45|450.35|454.29|450.19|6
1636138410000|2021-11-05 18:53:30|454.46|450.36|454.47|450.37|454.47|450.37|454.39|450.29|6
1636138420000|2021-11-05 18:53:40|454.48|450.38|454.5|450.4|454.51|450.41|454.48|450.38|4
1636138430000|2021-11-05 18:53:50|454.51|450.41|454.65|450.55|454.65|450.55|454.49|450.39|3
1636138440000|2021-11-05 18:54:00|454.53|450.43|454.59|450.49|454.72|450.62|454.53|450.43|5
1636138450000|2021-11-05 18:54:10|454.63|450.53|454.62|450.52|454.63|450.53|454.62|450.52|6
1636138460000|2021-11-05 18:54:20|454.64|450.54|454.64|450.54|454.64|450.54|454.64|450.54|1
1636138470000|2021-11-05 18:54:30|454.61|450.51|454.64|450.54|454.69|450.59|454.61|450.51|8
1636138490000|2021-11-05 18:54:50|454.65|450.55|454.66|450.56|454.7|450.6|454.51|450.41|17
1636138500000|2021-11-05 18:55:00|454.57|450.47|454.59|450.49|454.61|450.51|454.56|450.46|11
1636138510000|2021-11-05 18:55:10|454.57|450.47|454.62|450.52|454.64|450.54|454.57|450.47|4
1636138520000|2021-11-05 18:55:20|454.63|450.53|454.52|450.42|454.63|450.53|454.44|450.34|9
1636138530000|2021-11-05 18:55:30|454.43|450.33|454.44|450.34|454.44|450.34|454.43|450.33|2
1636138540000|2021-11-05 18:55:40|454.43|450.33|454.43|450.33|454.51|450.41|454.43|450.33|5
1636138550000|2021-11-05 18:55:50|454.44|450.34|454.48|450.38|454.48|450.38|454.35|450.25|6
1636138560000|2021-11-05 18:56:00|454.46|450.36|454.51|450.41|454.51|450.41|454.46|450.36|6
1636138570000|2021-11-05 18:56:10|454.48|450.38|454.49|450.39|454.49|450.39|454.48|450.38|2
1636138580000|2021-11-05 18:56:20|454.56|450.46|454.56|450.46|454.56|450.46|454.56|450.46|1
1636138590000|2021-11-05 18:56:30|454.48|450.38|454.48|450.38|454.49|450.39|454.47|450.37|4
1636138600000|2021-11-05 18:56:40|454.49|450.39|454.47|450.37|454.49|450.39|454.47|450.37|2
1636138620000|2021-11-05 18:57:00|454.62|450.52|454.59|450.49|454.62|450.52|454.59|450.49|7
1636138630000|2021-11-05 18:57:10|454.6|450.5|454.6|450.5|454.63|450.53|454.58|450.48|12
1636138640000|2021-11-05 18:57:20|454.61|450.51|454.62|450.52|454.62|450.52|454.6|450.5|7
1636138650000|2021-11-05 18:57:30|454.63|450.53|454.65|450.55|454.68|450.58|454.63|450.53|8
1636138660000|2021-11-05 18:57:40|454.66|450.56|454.66|450.56|454.66|450.56|454.66|450.56|1
1636138670000|2021-11-05 18:57:50|454.63|450.53|454.73|450.63|454.75|450.65|454.63|450.53|4
1636138680000|2021-11-05 18:58:00|454.8|450.7|455.06|450.96|455.06|450.96|454.8|450.7|11
1636138690000|2021-11-05 18:58:10|454.99|450.89|455.11|451.01|455.11|451.01|454.99|450.89|7
1636138700000|2021-11-05 18:58:20|455.12|451.02|455.12|451.02|455.16|451.06|455.11|451.01|7
1636138710000|2021-11-05 18:58:30|455.11|451.01|455.21|451.11|455.22|451.12|455.11|451.01|7
1636138720000|2021-11-05 18:58:40|455.27|451.17|455.03|450.93|455.27|451.17|455.01|450.91|13
1636138730000|2021-11-05 18:58:50|455.06|450.96|455.02|450.92|455.1|451|455.02|450.92|12
1636138740000|2021-11-05 18:59:00|454.99|450.89|454.99|450.89|455|450.9|454.99|450.89|5
1636138750000|2021-11-05 18:59:10|454.98|450.88|455.13|451.03|455.13|451.03|454.98|450.88|9
1636138760000|2021-11-05 18:59:20|455.08|450.98|455.14|451.04|455.2|451.1|455.03|450.93|20
1636138770000|2021-11-05 18:59:30|455.09|450.99|455.29|451.19|455.29|451.19|455.09|450.99|21
1636138780000|2021-11-05 18:59:40|455.27|451.17|455.33|451.23|455.46|451.36|455.27|451.17|13
1636138790000|2021-11-05 18:59:50|455.32|451.22|455.37|451.27|455.42|451.32|455.26|451.16|17
1636138800000|2021-11-05 19:00:00|455.32|451.22|455.28|451.18|455.43|451.33|455.28|451.18|14
1636138810000|2021-11-05 19:00:10|455.36|451.26|455.26|451.16|455.37|451.27|455.19|451.09|27
1636138820000|2021-11-05 19:00:20|455.27|451.17|455.27|451.17|455.3|451.2|455.21|451.11|13
1636138830000|2021-11-05 19:00:30|455.3|451.2|455.22|451.12|455.31|451.21|455.22|451.12|8
1636138850000|2021-11-05 19:00:50|455.23|451.13|455.26|451.16|455.28|451.18|455.23|451.13|4
1636138860000|2021-11-05 19:01:00|455.28|451.18|455.33|451.23|455.34|451.24|455.16|451.06|7
1636138870000|2021-11-05 19:01:10|455.34|451.24|455.26|451.16|455.34|451.24|455.26|451.16|7
1636138880000|2021-11-05 19:01:20|455.28|451.18|455.3|451.2|455.33|451.23|455.23|451.13|11
1636138890000|2021-11-05 19:01:30|455.29|451.19|455.33|451.23|455.39|451.29|455.25|451.15|11
1636138900000|2021-11-05 19:01:40|455.34|451.24|455.27|451.17|455.34|451.24|455.27|451.17|2
1636138910000|2021-11-05 19:01:50|455.25|451.15|455.25|451.15|455.25|451.15|455.25|451.15|1
1636138920000|2021-11-05 19:02:00|455.28|451.18|455.2|451.1|455.3|451.2|455.2|451.1|6
1636138930000|2021-11-05 19:02:10|455.19|451.09|455.07|450.97|455.19|451.09|455.07|450.97|9
1636138940000|2021-11-05 19:02:20|455.04|450.94|455.02|450.92|455.04|450.94|455.02|450.92|2
1636138950000|2021-11-05 19:02:30|455.03|450.93|455.11|451.01|455.12|451.02|455.03|450.93|9
1636138960000|2021-11-05 19:02:40|455.14|451.04|454.73|450.63|455.14|451.04|454.73|450.63|13
1636138970000|2021-11-05 19:02:50|454.76|450.66|454.65|450.55|454.76|450.66|454.65|450.55|10
1636138980000|2021-11-05 19:03:00|454.58|450.48|454.56|450.46|454.58|450.48|454.55|450.45|5
1636138990000|2021-11-05 19:03:10|454.59|450.49|454.4|450.3|454.59|450.49|454.4|450.3|20
1636139000000|2021-11-05 19:03:20|454.41|450.31|453.91|449.81|454.42|450.32|453.87|449.77|17
1636139010000|2021-11-05 19:03:30|453.9|449.8|453.81|449.71|453.92|449.82|453.8|449.7|18
1636139020000|2021-11-05 19:03:40|453.74|449.64|453.74|449.64|453.78|449.68|453.73|449.63|10
1636139030000|2021-11-05 19:03:50|453.7|449.6|453.69|449.59|453.73|449.63|453.68|449.58|8
1636139050000|2021-11-05 19:04:10|453.71|449.61|453.9|449.8|453.98|449.88|453.71|449.61|16
1636139060000|2021-11-05 19:04:20|453.92|449.82|453.91|449.81|454.01|449.91|453.88|449.78|24
1636139070000|2021-11-05 19:04:30|453.95|449.85|453.87|449.77|453.95|449.85|453.87|449.77|10
1636139080000|2021-11-05 19:04:40|453.88|449.78|453.88|449.78|453.9|449.8|453.83|449.73|10
1636139090000|2021-11-05 19:04:50|453.89|449.79|453.94|449.84|453.94|449.84|453.88|449.78|9
1636139100000|2021-11-05 19:05:00|453.99|449.89|453.87|449.77|453.99|449.89|453.86|449.76|13
1636139110000|2021-11-05 19:05:10|453.91|449.81|453.78|449.68|453.91|449.81|453.73|449.63|21
1636139120000|2021-11-05 19:05:20|453.76|449.66|453.8|449.7|453.81|449.71|453.76|449.66|11
1636139130000|2021-11-05 19:05:30|453.79|449.69|453.8|449.7|453.82|449.72|453.79|449.69|3
1636139150000|2021-11-05 19:05:50|453.79|449.69|453.8|449.7|453.82|449.72|453.76|449.66|10
1636139160000|2021-11-05 19:06:00|453.81|449.71|453.8|449.7|453.81|449.71|453.75|449.65|6
1636139170000|2021-11-05 19:06:10|453.87|449.77|454.03|449.93|454.08|449.98|453.87|449.77|20
1636139180000|2021-11-05 19:06:20|454|449.9|454.02|449.92|454.05|449.95|454|449.9|9
1636139190000|2021-11-05 19:06:30|454.03|449.93|454.02|449.92|454.03|449.93|454.02|449.92|6
1636139200000|2021-11-05 19:06:40|454.01|449.91|454.08|449.98|454.08|449.98|454.01|449.91|6
1636139210000|2021-11-05 19:06:50|454.09|449.99|454.21|450.11|454.21|450.11|454.06|449.96|18
1636139220000|2021-11-05 19:07:00|454.22|450.12|454.18|450.08|454.22|450.12|454.14|450.04|10
1636139230000|2021-11-05 19:07:10|454.16|450.06|453.94|449.84|454.17|450.07|453.94|449.84|19
1636139240000|2021-11-05 19:07:20|453.93|449.83|453.98|449.88|454.03|449.93|453.93|449.83|8
1636139250000|2021-11-05 19:07:30|453.99|449.89|453.98|449.88|453.99|449.89|453.96|449.86|5
1636139260000|2021-11-05 19:07:40|453.96|449.86|453.89|449.79|453.98|449.88|453.88|449.78|11
1636139270000|2021-11-05 19:07:50|453.93|449.83|453.89|449.79|453.95|449.85|453.88|449.78|15
1636139280000|2021-11-05 19:08:00|453.9|449.8|453.91|449.81|453.96|449.86|453.9|449.8|8
1636139290000|2021-11-05 19:08:10|453.95|449.85|453.95|449.85|453.99|449.89|453.93|449.83|7
1636139300000|2021-11-05 19:08:20|453.94|449.84|453.91|449.81|453.95|449.85|453.91|449.81|5
1636139320000|2021-11-05 19:08:40|453.83|449.73|453.82|449.72|453.9|449.8|453.72|449.62|5
1636139330000|2021-11-05 19:08:50|453.9|449.8|453.9|449.8|453.9|449.8|453.86|449.76|4
1636139340000|2021-11-05 19:09:00|453.85|449.75|453.93|449.83|453.96|449.86|453.8|449.7|13
1636139350000|2021-11-05 19:09:10|453.94|449.84|453.9|449.8|453.94|449.84|453.9|449.8|3
1636139360000|2021-11-05 19:09:20|453.93|449.83|453.86|449.76|453.93|449.83|453.86|449.76|9
1636139370000|2021-11-05 19:09:30|453.87|449.77|453.91|449.81|453.97|449.87|453.86|449.76|10
1636139380000|2021-11-05 19:09:40|453.9|449.8|453.88|449.78|453.97|449.87|453.87|449.77|13
1636139390000|2021-11-05 19:09:50|453.93|449.83|453.87|449.77|453.93|449.83|453.86|449.76|6
1636139400000|2021-11-05 19:10:00|453.89|449.79|453.82|449.72|453.89|449.79|453.82|449.72|8
1636139410000|2021-11-05 19:10:10|453.83|449.73|453.86|449.76|453.87|449.77|453.82|449.72|6
1636139420000|2021-11-05 19:10:20|453.91|449.81|454.01|449.91|454.03|449.93|453.86|449.76|18
1636139430000|2021-11-05 19:10:30|454.04|449.94|454.09|449.99|454.09|449.99|454.03|449.93|5
1636139440000|2021-11-05 19:10:40|454.1|450|454.15|450.05|454.15|450.05|454.1|450|5
1636139450000|2021-11-05 19:10:50|454.22|450.12|454.26|450.16|454.26|450.16|454.22|450.12|6
1636139460000|2021-11-05 19:11:00|454.22|450.12|454.12|450.02|454.26|450.16|454.09|449.99|22
1636139470000|2021-11-05 19:11:10|454.1|450|454.22|450.12|454.26|450.16|454.1|450|15
1636139480000|2021-11-05 19:11:20|454.23|450.13|454.37|450.27|454.37|450.27|454.23|450.13|13
1636139490000|2021-11-05 19:11:30|454.33|450.23|454.34|450.24|454.36|450.26|454.21|450.11|17
1636139500000|2021-11-05 19:11:40|454.32|450.22|454.32|450.22|454.32|450.22|454.28|450.18|7
1636139520000|2021-11-05 19:12:00|454.3|450.2|454.19|450.09|454.3|450.2|454.19|450.09|5
1636139530000|2021-11-05 19:12:10|454.18|450.08|454.18|450.08|454.21|450.11|454.02|449.92|20
1636139540000|2021-11-05 19:12:20|454.16|450.06|454.31|450.21|454.35|450.25|454.16|450.06|19
1636139550000|2021-11-05 19:12:30|454.32|450.22|454.32|450.22|454.35|450.25|454.32|450.22|11
1636139560000|2021-11-05 19:12:40|454.34|450.24|454.26|450.16|454.34|450.24|454.23|450.13|11
1636139570000|2021-11-05 19:12:50|454.27|450.17|454.29|450.19|454.29|450.19|454.26|450.16|8
1636139580000|2021-11-05 19:13:00|454.25|450.15|454.25|450.15|454.33|450.23|454.25|450.15|8
1636139590000|2021-11-05 19:13:10|454.23|450.13|454.27|450.17|454.27|450.17|454.21|450.11|9
1636139600000|2021-11-05 19:13:20|454.25|450.15|454.26|450.16|454.26|450.16|454.24|450.14|4
1636139610000|2021-11-05 19:13:30|454.28|450.18|454.28|450.18|454.28|450.18|454.28|450.18|1
1636139620000|2021-11-05 19:13:40|454.25|450.15|454.25|450.15|454.25|450.15|454.25|450.15|1
1636139630000|2021-11-05 19:13:50|454.29|450.19|454.28|450.18|454.29|450.19|454.28|450.18|4
1636139640000|2021-11-05 19:14:00|454.29|450.19|454.27|450.17|454.31|450.21|454.22|450.12|12
1636139650000|2021-11-05 19:14:10|454.25|450.15|454.25|450.15|454.28|450.18|454.23|450.13|15
1636139660000|2021-11-05 19:14:20|454.22|450.12|454.23|450.13|454.26|450.16|454.2|450.1|9
1636139670000|2021-11-05 19:14:30|454.24|450.14|454.27|450.17|454.35|450.25|454.22|450.12|9
1636139680000|2021-11-05 19:14:40|454.29|450.19|454.26|450.16|454.3|450.2|454.26|450.16|5
1636139690000|2021-11-05 19:14:50|454.25|450.15|454.36|450.26|454.43|450.33|454.25|450.15|12
1636139700000|2021-11-05 19:15:00|454.4|450.3|454.43|450.33|454.47|450.37|454.36|450.26|12
1636139710000|2021-11-05 19:15:10|454.39|450.29|454.4|450.3|454.44|450.34|454.23|450.13|18
1636139720000|2021-11-05 19:15:20|454.34|450.24|454.36|450.26|454.4|450.3|454.33|450.23|10
1636139730000|2021-11-05 19:15:30|454.32|450.22|454.4|450.3|454.4|450.3|454.32|450.22|5
1636139740000|2021-11-05 19:15:40|454.43|450.33|454.4|450.3|454.47|450.37|454.39|450.29|14
1636139750000|2021-11-05 19:15:50|454.39|450.29|454.32|450.22|454.39|450.29|454.27|450.17|7
1636139760000|2021-11-05 19:16:00|454.31|450.21|454.29|450.19|454.31|450.21|454.29|450.19|5
1636139770000|2021-11-05 19:16:10|454.28|450.18|454.24|450.14|454.29|450.19|454.24|450.14|5
1636139780000|2021-11-05 19:16:20|454.23|450.13|454.08|449.98|454.23|450.13|454.02|449.92|28
1636139790000|2021-11-05 19:16:30|454.07|449.97|453.91|449.81|454.08|449.98|453.87|449.77|16
1636139800000|2021-11-05 19:16:40|453.92|449.82|454.18|450.08|454.18|450.08|453.9|449.8|13
1636139810000|2021-11-05 19:16:50|454.04|449.94|454.04|449.94|454.17|450.07|454.02|449.92|15
1636139820000|2021-11-05 19:17:00|453.99|449.89|453.99|449.89|453.99|449.89|453.99|449.89|1
1636139830000|2021-11-05 19:17:10|454.04|449.94|454.09|449.99|454.18|450.08|453.98|449.88|17
1636139840000|2021-11-05 19:17:20|454.16|450.06|454.07|449.97|454.18|450.08|454.07|449.97|14
1636139850000|2021-11-05 19:17:30|454.09|449.99|454.3|450.2|454.35|450.25|454.03|449.93|25
1636139860000|2021-11-05 19:17:40|454.4|450.3|454.49|450.39|454.53|450.43|454.37|450.27|6
1636139870000|2021-11-05 19:17:50|454.51|450.41|454.5|450.4|454.51|450.41|454.48|450.38|4
1636139880000|2021-11-05 19:18:00|454.42|450.32|454.54|450.44|454.54|450.44|454.38|450.28|11
1636139890000|2021-11-05 19:18:10|454.53|450.43|454.47|450.37|454.54|450.44|454.47|450.37|7
1636139900000|2021-11-05 19:18:20|454.41|450.31|454.46|450.36|454.47|450.37|454.41|450.31|5
1636139910000|2021-11-05 19:18:30|454.47|450.37|454.44|450.34|454.55|450.45|454.4|450.3|16
1636139920000|2021-11-05 19:18:40|454.37|450.27|454.41|450.31|454.43|450.33|454.37|450.27|7
1636139930000|2021-11-05 19:18:50|454.4|450.3|454.4|450.3|454.41|450.31|454.37|450.27|7
1636139940000|2021-11-05 19:19:00|454.39|450.29|454.39|450.29|454.4|450.3|454.39|450.29|5
1636139950000|2021-11-05 19:19:10|454.4|450.3|454.49|450.39|454.49|450.39|454.24|450.14|6
1636139960000|2021-11-05 19:19:20|454.41|450.31|454.4|450.3|454.49|450.39|454.4|450.3|4
1636139970000|2021-11-05 19:19:30|454.39|450.29|454.38|450.28|454.39|450.29|454.38|450.28|2
1636139980000|2021-11-05 19:19:40|454.36|450.26|454.34|450.24|454.37|450.27|454.34|450.24|6
1636139990000|2021-11-05 19:19:50|454.39|450.29|454.34|450.24|454.46|450.36|454.34|450.24|14
1636140000000|2021-11-05 19:20:00|454.36|450.26|454.27|450.17|454.36|450.26|454.27|450.17|2
1636140010000|2021-11-05 19:20:10|454.29|450.19|454.28|450.18|454.29|450.19|454.27|450.17|4
1636140020000|2021-11-05 19:20:20|454.27|450.17|454.23|450.13|454.27|450.17|454.23|450.13|4
1636140030000|2021-11-05 19:20:30|454.32|450.22|454.32|450.22|454.32|450.22|454.32|450.22|1
1636140050000|2021-11-05 19:20:50|454.33|450.23|454.26|450.16|454.33|450.23|454.24|450.14|4
1636140060000|2021-11-05 19:21:00|454.35|450.25|454.35|450.25|454.35|450.25|454.35|450.25|1
1636140070000|2021-11-05 19:21:10|454.31|450.21|454.19|450.09|454.31|450.21|454.17|450.07|10
1636140080000|2021-11-05 19:21:20|454.2|450.1|454.21|450.11|454.21|450.11|454.2|450.1|2
1636140090000|2021-11-05 19:21:30|454.2|450.1|454.37|450.27|454.37|450.27|454.2|450.1|13
1636140100000|2021-11-05 19:21:40|454.21|450.11|454.4|450.3|454.42|450.32|454.21|450.11|9
1636140110000|2021-11-05 19:21:50|454.42|450.32|454.32|450.22|454.45|450.35|454.3|450.2|19
1636140120000|2021-11-05 19:22:00|454.36|450.26|454.35|450.25|454.47|450.37|454.28|450.18|9
1636140130000|2021-11-05 19:22:10|454.29|450.19|454.15|450.05|454.29|450.19|454.15|450.05|10
1636140140000|2021-11-05 19:22:20|454.14|450.04|454.22|450.12|454.22|450.12|454.14|450.04|7
1636140150000|2021-11-05 19:22:30|454.21|450.11|454.14|450.04|454.21|450.11|454.06|449.96|7
1636140160000|2021-11-05 19:22:40|454.08|449.98|454.04|449.94|454.08|449.98|454.03|449.93|8
1636140170000|2021-11-05 19:22:50|454.02|449.92|453.92|449.82|454.02|449.92|453.91|449.81|9
1636140180000|2021-11-05 19:23:00|453.97|449.87|453.93|449.83|453.97|449.87|453.88|449.78|8
1636140190000|2021-11-05 19:23:10|453.91|449.81|453.93|449.83|453.94|449.84|453.89|449.79|8
1636140200000|2021-11-05 19:23:20|453.95|449.85|454.03|449.93|454.03|449.93|453.95|449.85|8
1636140210000|2021-11-05 19:23:30|454.01|449.91|454.07|449.97|454.08|449.98|454.01|449.91|8
1636140220000|2021-11-05 19:23:40|454.08|449.98|454.1|450|454.1|450|454.06|449.96|11
1636140230000|2021-11-05 19:23:50|454.17|450.07|454.37|450.27|454.37|450.27|454.14|450.04|6
1636140240000|2021-11-05 19:24:00|454.3|450.2|454.32|450.22|454.33|450.23|454.3|450.2|5
1636140250000|2021-11-05 19:24:10|454.33|450.23|454.35|450.25|454.35|450.25|454.25|450.15|11
1636140260000|2021-11-05 19:24:20|454.34|450.24|454.31|450.21|454.35|450.25|454.31|450.21|7
1636140280000|2021-11-05 19:24:40|454.33|450.23|454.36|450.26|454.36|450.26|454.33|450.23|4
1636140290000|2021-11-05 19:24:50|454.35|450.25|454.46|450.36|454.46|450.36|454.34|450.24|9
1636140300000|2021-11-05 19:25:00|454.48|450.38|454.3|450.2|454.5|450.4|454.2|450.1|10
1636140310000|2021-11-05 19:25:10|454.2|450.1|454.23|450.13|454.35|450.25|454.15|450.05|9
1636140320000|2021-11-05 19:25:20|454.19|450.09|454.18|450.08|454.23|450.13|454.05|449.95|16
1636140330000|2021-11-05 19:25:30|454.22|450.12|454.3|450.2|454.3|450.2|454.19|450.09|15
1636140340000|2021-11-05 19:25:40|454.24|450.14|454.12|450.02|454.3|450.2|454.07|449.97|20
1636140350000|2021-11-05 19:25:50|454.13|450.03|453.95|449.85|454.13|450.03|453.91|449.81|23
1636140360000|2021-11-05 19:26:00|453.97|449.87|453.81|449.71|454.07|449.97|453.81|449.71|20
1636140370000|2021-11-05 19:26:10|453.82|449.72|453.64|449.54|453.82|449.72|453.63|449.53|10
1636140380000|2021-11-05 19:26:20|453.65|449.55|453.57|449.47|453.65|449.55|453.55|449.45|9
1636140390000|2021-11-05 19:26:30|453.59|449.49|453.51|449.41|453.59|449.49|453.51|449.41|7
1636140400000|2021-11-05 19:26:40|453.5|449.4|453.49|449.39|453.51|449.41|453.49|449.39|8
1636140410000|2021-11-05 19:26:50|453.5|449.4|453.55|449.45|453.67|449.57|453.5|449.4|16
1636140420000|2021-11-05 19:27:00|453.58|449.48|453.71|449.61|453.71|449.61|453.55|449.45|14
1636140430000|2021-11-05 19:27:10|453.7|449.6|453.73|449.63|453.73|449.63|453.6|449.5|16
1636140440000|2021-11-05 19:27:20|453.76|449.66|453.67|449.57|453.76|449.66|453.63|449.53|14
1636140450000|2021-11-05 19:27:30|453.5|449.4|453.49|449.39|453.5|449.4|453.49|449.39|2
1636140470000|2021-11-05 19:27:50|453.5|449.4|453.43|449.33|453.5|449.4|453.43|449.33|2
1636140480000|2021-11-05 19:28:00|453.49|449.39|453.5|449.4|453.52|449.42|453.43|449.33|7
1636140490000|2021-11-05 19:28:10|453.6|449.5|453.6|449.5|453.6|449.5|453.6|449.5|1
1636140500000|2021-11-05 19:28:20|453.66|449.56|453.86|449.76|453.86|449.76|453.66|449.56|4
1636140520000|2021-11-05 19:28:40|453.85|449.75|453.8|449.7|453.85|449.75|453.75|449.65|5
1636140530000|2021-11-05 19:28:50|453.83|449.73|453.73|449.63|453.83|449.73|453.7|449.6|3
1636140540000|2021-11-05 19:29:00|453.79|449.69|453.69|449.59|453.8|449.7|453.69|449.59|4
1636140560000|2021-11-05 19:29:20|453.71|449.61|453.59|449.49|453.71|449.61|453.59|449.49|3
1636140570000|2021-11-05 19:29:30|453.67|449.57|453.58|449.48|453.67|449.57|453.58|449.48|2
1636140580000|2021-11-05 19:29:40|453.63|449.53|453.66|449.56|453.66|449.56|453.63|449.53|2
1636140600000|2021-11-05 19:30:00|453.71|449.61|453.65|449.55|453.71|449.61|453.65|449.55|3
1636140610000|2021-11-05 19:30:10|453.6|449.5|453.6|449.5|453.6|449.5|453.6|449.5|1
1636140620000|2021-11-05 19:30:20|453.65|449.55|453.7|449.6|453.7|449.6|453.65|449.55|2
1636140630000|2021-11-05 19:30:30|453.65|449.55|453.7|449.6|453.7|449.6|453.65|449.55|2
1636140640000|2021-11-05 19:30:40|453.71|449.61|453.9|449.8|453.9|449.8|453.7|449.6|4
1636140650000|2021-11-05 19:30:50|453.85|449.75|453.73|449.63|453.86|449.76|453.73|449.63|6
1636140660000|2021-11-05 19:31:00|453.78|449.68|453.71|449.61|453.78|449.68|453.71|449.61|11
1636140670000|2021-11-05 19:31:10|453.66|449.56|453.62|449.52|453.7|449.6|453.62|449.52|7
1636140680000|2021-11-05 19:31:20|453.67|449.57|453.5|449.4|453.67|449.57|453.49|449.39|5
1636140690000|2021-11-05 19:31:30|453.49|449.39|453.49|449.39|453.49|449.39|453.49|449.39|1
1636140710000|2021-11-05 19:31:50|453.5|449.4|453.42|449.32|453.5|449.4|453.42|449.32|2
1636140720000|2021-11-05 19:32:00|453.5|449.4|453.36|449.26|453.5|449.4|453.36|449.26|4
1636140750000|2021-11-05 19:32:30|453.69|449.59|453.69|449.59|453.69|449.59|453.69|449.59|1
1636140770000|2021-11-05 19:32:50|453.68|449.58|453.65|449.55|453.68|449.58|453.65|449.55|5
1636140780000|2021-11-05 19:33:00|453.64|449.54|453.63|449.53|453.65|449.55|453.57|449.47|4
1636140790000|2021-11-05 19:33:10|453.65|449.55|453.65|449.55|453.65|449.55|453.65|449.55|1
1636140800000|2021-11-05 19:33:20|453.62|449.52|453.56|449.46|453.64|449.54|453.53|449.43|9
1636140810000|2021-11-05 19:33:30|453.55|449.45|453.56|449.46|453.56|449.46|453.55|449.45|2
1636140820000|2021-11-05 19:33:40|453.54|449.44|452.89|448.79|453.54|449.44|452.89|448.79|12
1636140830000|2021-11-05 19:33:50|452.88|448.78|452.8|448.7|452.91|448.81|452.79|448.69|18
1636140840000|2021-11-05 19:34:00|452.86|448.76|452.92|448.82|452.95|448.85|452.81|448.71|10
1636140850000|2021-11-05 19:34:10|452.82|448.72|452.69|448.59|452.84|448.74|452.67|448.57|20
1636140860000|2021-11-05 19:34:20|452.68|448.58|452.68|448.58|452.72|448.62|452.64|448.54|6
1636140870000|2021-11-05 19:34:30|452.69|448.59|452.5|448.4|452.69|448.59|452.5|448.4|6
1636140880000|2021-11-05 19:34:40|452.49|448.39|452.5|448.4|452.5|448.4|452.47|448.37|3
1636140890000|2021-11-05 19:34:50|452.63|448.53|452.63|448.53|452.63|448.53|452.63|448.53|1
1636140900000|2021-11-05 19:35:00|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1636140930000|2021-11-05 19:35:30|452.59|448.49|452.69|448.59|452.74|448.64|452.59|448.49|6
1636140940000|2021-11-05 19:35:40|452.65|448.55|452.55|448.45|452.65|448.55|452.53|448.43|7
1636140950000|2021-11-05 19:35:50|452.61|448.51|452.32|448.22|452.61|448.51|452.27|448.17|21
1636140960000|2021-11-05 19:36:00|452.27|448.17|452.31|448.21|452.32|448.22|452.27|448.17|6
1636140970000|2021-11-05 19:36:10|452.2|448.1|452.35|448.25|452.35|448.25|452.2|448.1|5
1636140980000|2021-11-05 19:36:20|452.38|448.28|452.44|448.34|452.47|448.37|452.3|448.2|5
1636140990000|2021-11-05 19:36:30|452.47|448.37|452.44|448.34|452.47|448.37|452.44|448.34|6
1636141000000|2021-11-05 19:36:40|452.47|448.37|452.44|448.34|452.47|448.37|452.41|448.31|9
1636141010000|2021-11-05 19:36:50|452.45|448.35|452.44|448.34|452.46|448.36|452.42|448.32|5
1636141020000|2021-11-05 19:37:00|452.46|448.36|452.42|448.32|452.47|448.37|452.42|448.32|4
1636141030000|2021-11-05 19:37:10|452.44|448.34|452.44|448.34|452.44|448.34|452.44|448.34|1
1636141040000|2021-11-05 19:37:20|452.45|448.35|452.39|448.29|452.45|448.35|452.36|448.26|8
1636141050000|2021-11-05 19:37:30|452.42|448.32|452.41|448.31|452.42|448.32|452.41|448.31|2
1636141060000|2021-11-05 19:37:40|452.38|448.28|452.38|448.28|452.38|448.28|452.38|448.28|1
1636141070000|2021-11-05 19:37:50|452.41|448.31|452.42|448.32|452.42|448.32|452.4|448.3|3
1636141080000|2021-11-05 19:38:00|452.35|448.25|452.32|448.22|452.42|448.32|452.23|448.13|6
1636141090000|2021-11-05 19:38:10|452.28|448.18|452.11|448.01|452.28|448.18|452.11|448.01|8
1636141100000|2021-11-05 19:38:20|452.1|448|452.06|447.96|452.13|448.03|452.06|447.96|6
1636141110000|2021-11-05 19:38:30|452.05|447.95|452.05|447.95|452.05|447.95|452.05|447.95|1
1636141130000|2021-11-05 19:38:50|452.02|447.92|451.98|447.88|452.02|447.92|451.98|447.88|3
1636141140000|2021-11-05 19:39:00|452.11|448.01|452.11|448.01|452.11|448.01|451.93|447.83|3
1636141160000|2021-11-05 19:39:20|451.92|447.82|451.84|447.74|451.92|447.82|451.84|447.74|2
1636141170000|2021-11-05 19:39:30|451.89|447.79|451.99|447.89|451.99|447.89|451.86|447.76|10
1636141180000|2021-11-05 19:39:40|451.98|447.88|451.9|447.8|452.04|447.94|451.9|447.8|6
1636141190000|2021-11-05 19:39:50|451.95|447.85|451.97|447.87|452.14|448.04|451.9|447.8|9
1636141200000|2021-11-05 19:40:00|451.95|447.85|451.95|447.85|451.96|447.86|451.88|447.78|8
1636141210000|2021-11-05 19:40:10|451.94|447.84|451.75|447.65|451.94|447.84|451.75|447.65|10
1636141220000|2021-11-05 19:40:20|451.74|447.64|451.69|447.59|451.75|447.65|451.63|447.53|6
1636141230000|2021-11-05 19:40:30|451.39|447.29|451.69|447.59|451.69|447.59|451.39|447.29|3
1636141240000|2021-11-05 19:40:40|451.6|447.5|451.59|447.49|451.69|447.59|451.59|447.49|6
1636141250000|2021-11-05 19:40:50|451.6|447.5|451.69|447.59|451.69|447.59|451.6|447.5|2
1636141260000|2021-11-05 19:41:00|451.64|447.54|451.62|447.52|451.64|447.54|451.61|447.51|4
1636141270000|2021-11-05 19:41:10|451.57|447.47|451.57|447.47|451.57|447.47|451.57|447.47|1
1636141280000|2021-11-05 19:41:20|451.69|447.59|451.69|447.59|451.69|447.59|451.61|447.51|3
1636141290000|2021-11-05 19:41:30|451.61|447.51|451.61|447.51|451.61|447.51|451.61|447.51|1
1636141300000|2021-11-05 19:41:40|451.57|447.47|451.41|447.31|451.57|447.47|451.28|447.18|8
1636141310000|2021-11-05 19:41:50|451.43|447.33|451.39|447.29|451.43|447.33|451.33|447.23|5
1636141320000|2021-11-05 19:42:00|451.4|447.3|451.13|447.03|451.4|447.3|451.13|447.03|19
1636141330000|2021-11-05 19:42:10|451.01|446.91|450.78|446.68|451.13|447.03|450.68|446.58|14
1636141340000|2021-11-05 19:42:20|450.82|446.72|450.96|446.86|450.97|446.87|450.64|446.54|20
1636141350000|2021-11-05 19:42:30|450.92|446.82|450.96|446.86|450.98|446.88|450.7|446.6|16
1636141360000|2021-11-05 19:42:40|450.72|446.62|450.89|446.79|450.98|446.88|450.72|446.62|7
1636141370000|2021-11-05 19:42:50|450.7|446.6|450.89|446.79|450.89|446.79|450.7|446.6|7
1636141380000|2021-11-05 19:43:00|450.85|446.75|450.88|446.78|451|446.9|450.83|446.73|17
1636141390000|2021-11-05 19:43:10|450.92|446.82|451.04|446.94|451.06|446.96|450.88|446.78|7
1636141400000|2021-11-05 19:43:20|451.06|446.96|451.04|446.94|451.27|447.17|451|446.9|16
1636141410000|2021-11-05 19:43:30|451.05|446.95|451.06|446.96|451.06|446.96|451.05|446.95|2
1636141420000|2021-11-05 19:43:40|451.07|446.97|451.33|447.23|451.33|447.23|450.99|446.89|11
1636141430000|2021-11-05 19:43:50|451.25|447.15|451.18|447.08|451.35|447.25|451.11|447.01|17
1636141440000|2021-11-05 19:44:00|451.17|447.07|451.03|446.93|451.18|447.08|450.94|446.84|17
1636141450000|2021-11-05 19:44:10|451.05|446.95|451.04|446.94|451.05|446.95|451.04|446.94|2
1636141460000|2021-11-05 19:44:20|451.05|446.95|451.03|446.93|451.05|446.95|451.03|446.93|4
1636141470000|2021-11-05 19:44:30|450.98|446.88|450.98|446.88|450.98|446.88|450.96|446.86|5
1636141480000|2021-11-05 19:44:40|451.03|446.93|451.15|447.05|451.2|447.1|451.03|446.93|14
1636141490000|2021-11-05 19:44:50|451.16|447.06|451.13|447.03|451.2|447.1|451.1|447|10
1636141500000|2021-11-05 19:45:00|451.12|447.02|451.2|447.1|451.2|447.1|451.1|447|10
1636141510000|2021-11-05 19:45:10|451.12|447.02|451.06|446.96|451.18|447.08|451.02|446.92|22
1636141520000|2021-11-05 19:45:20|451.05|446.95|451.03|446.93|451.09|446.99|451.02|446.92|8
1636141530000|2021-11-05 19:45:30|451.02|446.92|451.09|446.99|451.09|446.99|451.02|446.92|6
1636141540000|2021-11-05 19:45:40|451.05|446.95|451.05|446.95|451.09|446.99|451|446.9|4
1636141550000|2021-11-05 19:45:50|451.09|446.99|451.13|447.03|451.13|447.03|451.09|446.99|13
1636141560000|2021-11-05 19:46:00|451.09|446.99|451.01|446.91|451.09|446.99|450.95|446.85|10
1636141570000|2021-11-05 19:46:10|451.09|446.99|450.92|446.82|451.09|446.99|450.9|446.8|9
1636141580000|2021-11-05 19:46:20|450.82|446.72|450.82|446.72|450.82|446.72|450.82|446.72|1
1636141590000|2021-11-05 19:46:30|450.97|446.87|450.97|446.87|450.97|446.87|450.97|446.87|1
1636141600000|2021-11-05 19:46:40|450.99|446.89|451.04|446.94|451.04|446.94|450.92|446.82|7
1636141610000|2021-11-05 19:46:50|451.05|446.95|451.01|446.91|451.07|446.97|450.98|446.88|11
1636141620000|2021-11-05 19:47:00|451.02|446.92|451.02|446.92|451.02|446.92|451.01|446.91|3
1636141630000|2021-11-05 19:47:10|450.99|446.89|451.04|446.94|451.04|446.94|450.97|446.87|9
1636141640000|2021-11-05 19:47:20|450.99|446.89|450.91|446.81|450.99|446.89|450.91|446.81|10
1636141650000|2021-11-05 19:47:30|450.9|446.8|450.89|446.79|450.9|446.8|450.89|446.79|2
1636141660000|2021-11-05 19:47:40|450.57|446.47|450.6|446.5|450.62|446.52|450.57|446.47|12
1636141670000|2021-11-05 19:47:50|450.52|446.42|450.52|446.42|450.61|446.51|450.52|446.42|4
1636141680000|2021-11-05 19:48:00|450.8|446.7|450.51|446.41|450.84|446.74|450.45|446.35|13
1636141690000|2021-11-05 19:48:10|450.59|446.49|450.55|446.45|450.6|446.5|450.52|446.42|9
1636141700000|2021-11-05 19:48:20|450.54|446.44|450.43|446.33|450.57|446.47|450.43|446.33|12
1636141710000|2021-11-05 19:48:30|450.44|446.34|450.35|446.25|450.44|446.34|450.35|446.25|4
1636141730000|2021-11-05 19:48:50|450.47|446.37|450.47|446.37|450.47|446.37|450.47|446.37|1
1636141740000|2021-11-05 19:49:00|450.45|446.35|450.59|446.49|450.59|446.49|450.45|446.35|2
1636141750000|2021-11-05 19:49:10|450.4|446.3|450.5|446.4|450.5|446.4|450.4|446.3|2
1636141760000|2021-11-05 19:49:20|450.74|446.64|450.63|446.53|450.74|446.64|450.61|446.51|16
1636141770000|2021-11-05 19:49:30|450.53|446.43|450.68|446.58|450.7|446.6|450.53|446.43|19
1636141780000|2021-11-05 19:49:40|450.7|446.6|450.57|446.47|450.7|446.6|450.57|446.47|7
1636141790000|2021-11-05 19:49:50|450.62|446.52|450.64|446.54|450.66|446.56|450.61|446.51|12
1636141800000|2021-11-05 19:50:00|450.67|446.57|450.82|446.72|450.82|446.72|450.66|446.56|11
1636141810000|2021-11-05 19:50:10|450.83|446.73|450.84|446.74|450.9|446.8|450.83|446.73|5
1636141820000|2021-11-05 19:50:20|450.86|446.76|450.97|446.87|450.97|446.87|450.86|446.76|8
1636141830000|2021-11-05 19:50:30|450.98|446.88|450.98|446.88|450.98|446.88|450.98|446.88|1
1636141840000|2021-11-05 19:50:40|450.97|446.87|450.9|446.8|450.97|446.87|450.87|446.77|8
1636141850000|2021-11-05 19:50:50|450.96|446.86|450.83|446.73|450.96|446.86|450.74|446.64|19
1636141860000|2021-11-05 19:51:00|450.73|446.63|450.99|446.89|450.99|446.89|450.73|446.63|16
1636141870000|2021-11-05 19:51:10|450.97|446.87|450.99|446.89|450.99|446.89|450.85|446.75|9
1636141880000|2021-11-05 19:51:20|451.05|446.95|451.18|447.08|451.19|447.09|451.05|446.95|11
1636141890000|2021-11-05 19:51:30|451.19|447.09|451.3|447.2|451.3|447.2|451.18|447.08|9
1636141900000|2021-11-05 19:51:40|451.27|447.17|451.75|447.65|451.75|447.65|451.27|447.17|16
1636141910000|2021-11-05 19:51:50|451.68|447.58|451.53|447.43|451.68|447.58|451.49|447.39|25
1636141920000|2021-11-05 19:52:00|451.54|447.44|451.51|447.41|451.61|447.51|451.45|447.35|11
1636141930000|2021-11-05 19:52:10|451.53|447.43|451.54|447.44|451.56|447.46|451.51|447.41|7
1636141940000|2021-11-05 19:52:20|451.57|447.47|451.59|447.49|451.6|447.5|451.57|447.47|3
1636141950000|2021-11-05 19:52:30|451.6|447.5|451.71|447.61|451.71|447.61|451.6|447.5|9
1636141960000|2021-11-05 19:52:40|451.76|447.66|451.84|447.74|451.84|447.74|451.76|447.66|16
1636141970000|2021-11-05 19:52:50|451.87|447.77|452.15|448.05|452.16|448.06|451.8|447.7|18
1636141980000|2021-11-05 19:53:00|451.99|447.89|451.99|447.89|451.99|447.89|451.99|447.89|1
1636142010000|2021-11-05 19:53:30|451.75|447.65|452.04|447.94|452.06|447.96|451.75|447.65|14
1636142020000|2021-11-05 19:53:40|452.01|447.91|451.86|447.76|452.01|447.91|451.7|447.6|22
1636142030000|2021-11-05 19:53:50|451.76|447.66|451.75|447.65|451.77|447.67|451.67|447.57|14
1636142040000|2021-11-05 19:54:00|451.66|447.56|451.81|447.71|451.81|447.71|451.66|447.56|3
1636142050000|2021-11-05 19:54:10|451.82|447.72|451.7|447.6|451.82|447.72|451.7|447.6|2
1636142070000|2021-11-05 19:54:30|451.69|447.59|451.7|447.6|451.7|447.6|451.61|447.51|6
1636142080000|2021-11-05 19:54:40|451.72|447.62|451.72|447.62|451.72|447.62|451.72|447.62|1
1636142090000|2021-11-05 19:54:50|451.7|447.6|451.89|447.79|451.89|447.79|451.6|447.5|11
1636142100000|2021-11-05 19:55:00|451.9|447.8|451.89|447.79|451.91|447.81|451.82|447.72|13
1636142110000|2021-11-05 19:55:10|451.9|447.8|451.7|447.6|451.9|447.8|451.7|447.6|5
1636142120000|2021-11-05 19:55:20|451.8|447.7|451.8|447.7|451.8|447.7|451.8|447.7|1
1636142130000|2021-11-05 19:55:30|451.92|447.82|451.8|447.7|451.93|447.83|451.78|447.68|9
1636142140000|2021-11-05 19:55:40|451.81|447.71|451.92|447.82|451.92|447.82|451.81|447.71|3
1636142150000|2021-11-05 19:55:50|451.96|447.86|452.2|448.1|452.22|448.12|451.96|447.86|6
1636142160000|2021-11-05 19:56:00|452.22|448.12|452.65|448.55|452.65|448.55|452.22|448.12|18
1636142170000|2021-11-05 19:56:10|452.66|448.56|452.73|448.63|452.73|448.63|452.66|448.56|3
1636142180000|2021-11-05 19:56:20|452.78|448.68|452.8|448.7|452.98|448.88|452.78|448.68|9
1636142200000|2021-11-05 19:56:40|452.83|448.73|452.84|448.74|452.84|448.74|452.83|448.73|2
1636142210000|2021-11-05 19:56:50|452.78|448.68|452.38|448.28|452.85|448.75|452.38|448.28|25
1636142220000|2021-11-05 19:57:00|452.49|448.39|452.28|448.18|452.49|448.39|452.26|448.16|21
1636142230000|2021-11-05 19:57:10|452.29|448.19|452.26|448.16|452.32|448.22|452.23|448.13|9
1636142240000|2021-11-05 19:57:20|452.31|448.21|452.53|448.43|452.53|448.43|452.31|448.21|19
1636142250000|2021-11-05 19:57:30|452.56|448.46|452.54|448.44|452.56|448.46|452.47|448.37|8
1636142260000|2021-11-05 19:57:40|452.52|448.42|452.44|448.34|452.52|448.42|452.44|448.34|3
1636142270000|2021-11-05 19:57:50|452.45|448.35|452.59|448.49|452.59|448.49|452.34|448.24|8
1636142280000|2021-11-05 19:58:00|452.58|448.48|452.59|448.49|452.59|448.49|452.58|448.48|4
1636142300000|2021-11-05 19:58:20|452.61|448.51|452.57|448.47|452.73|448.63|452.5|448.4|6
1636142310000|2021-11-05 19:58:30|452.59|448.49|452.65|448.55|452.65|448.55|452.52|448.42|7
1636142320000|2021-11-05 19:58:40|452.52|448.42|452.48|448.38|452.68|448.58|452.29|448.19|21
1636142330000|2021-11-05 19:58:50|452.41|448.31|452.4|448.3|452.48|448.38|452.34|448.24|11
1636142340000|2021-11-05 19:59:00|452.42|448.32|452.42|448.32|452.42|448.32|452.31|448.21|6
1636142350000|2021-11-05 19:59:10|452.4|448.3|452.4|448.3|452.74|448.64|452.25|448.15|22
1636142360000|2021-11-05 19:59:20|452.52|448.42|452.41|448.31|452.75|448.65|452.3|448.2|24
1636142370000|2021-11-05 19:59:30|452.43|448.33|452.54|448.44|452.54|448.44|452.3|448.2|3
1636142380000|2021-11-05 19:59:40|452.46|448.36|452.42|448.32|452.52|448.42|452.2|448.1|16
1636142390000|2021-11-05 19:59:50|452.4|448.3|452.39|448.29|452.49|448.39|452.36|448.26|7
1636142400000|2021-11-05 20:00:00|452.36|448.26|452.07|447.97|452.36|448.26|452.07|447.97|15
1636142410000|2021-11-05 20:00:10|452.06|447.96|451.95|447.85|452.06|447.96|451.95|447.85|6
1636142420000|2021-11-05 20:00:20|451.96|447.86|452.04|447.94|452.05|447.95|451.96|447.86|7
1636142430000|2021-11-05 20:00:30|452.02|447.92|451.99|447.89|452.02|447.92|451.95|447.85|6
1636142440000|2021-11-05 20:00:40|451.97|447.87|451.68|447.58|451.98|447.88|451.68|447.58|12
1636142450000|2021-11-05 20:00:50|451.67|447.57|451.31|447.21|451.67|447.57|451.28|447.18|32
1636142460000|2021-11-05 20:01:00|451.36|447.26|451.18|447.08|451.36|447.26|451.08|446.98|25
1636142470000|2021-11-05 20:01:10|451.2|447.1|451.16|447.06|451.23|447.13|451.07|446.97|17
1636142480000|2021-11-05 20:01:20|451.18|447.08|451.09|446.99|451.18|447.08|450.92|446.82|25
1636142490000|2021-11-05 20:01:30|451.1|447|450.97|446.87|451.1|447|450.92|446.82|18
1636142500000|2021-11-05 20:01:40|451.09|446.99|451.07|446.97|451.09|446.99|451.04|446.94|5
1636142510000|2021-11-05 20:01:50|451.08|446.98|451.19|447.09|451.25|447.15|451.08|446.98|14
1636142520000|2021-11-05 20:02:00|451.14|447.04|451.29|447.19|451.29|447.19|451.14|447.04|5
1636142530000|2021-11-05 20:02:10|451.33|447.23|451.47|447.37|451.47|447.37|451.33|447.23|11
1636142540000|2021-11-05 20:02:20|451.23|447.13|451.3|447.2|451.3|447.2|451.23|447.13|3
1636142550000|2021-11-05 20:02:30|451.35|447.25|451.3|447.2|451.35|447.25|451.3|447.2|2
1636142560000|2021-11-05 20:02:40|451.6|447.5|451.55|447.45|451.6|447.5|451.46|447.36|11
1636142570000|2021-11-05 20:02:50|451.46|447.36|451.28|447.18|451.57|447.47|451.2|447.1|21
1636142580000|2021-11-05 20:03:00|451.27|447.17|451.28|447.18|451.3|447.2|451.15|447.05|16
1636142590000|2021-11-05 20:03:10|451.26|447.16|451.21|447.11|451.28|447.18|451.15|447.05|13
1636142600000|2021-11-05 20:03:20|451.25|447.15|451.19|447.09|451.27|447.17|451.18|447.08|17
1636142620000|2021-11-05 20:03:40|451.22|447.12|451.22|447.12|451.22|447.12|451.22|447.12|1
1636142640000|2021-11-05 20:04:00|451.11|447.01|451.02|446.92|451.11|447.01|451.01|446.91|10
1636142650000|2021-11-05 20:04:10|451.01|446.91|451.02|446.92|451.02|446.92|451.01|446.91|2
1636142660000|2021-11-05 20:04:20|450.99|446.89|451.2|447.1|451.28|447.18|450.99|446.89|9
1636142670000|2021-11-05 20:04:30|451.18|447.08|450.92|446.82|451.18|447.08|450.82|446.72|26
1636142680000|2021-11-05 20:04:40|450.91|446.81|450.85|446.75|450.99|446.89|450.81|446.71|14
1636142690000|2021-11-05 20:04:50|450.84|446.74|450.85|446.75|450.85|446.75|450.84|446.74|2
1636142700000|2021-11-05 20:05:00|450.99|446.89|451.31|447.21|451.32|447.22|450.85|446.75|21
1636142710000|2021-11-05 20:05:10|451.32|447.22|451.47|447.37|451.47|447.37|451.31|447.21|13
1636142720000|2021-11-05 20:05:20|451.4|447.3|451.73|447.63|451.78|447.68|451.4|447.3|11
1636142730000|2021-11-05 20:05:30|451.71|447.61|451.55|447.45|451.71|447.61|451.51|447.41|22
1636142740000|2021-11-05 20:05:40|451.51|447.41|451.16|447.06|451.55|447.45|451.16|447.06|20
1636142750000|2021-11-05 20:05:50|451.15|447.05|451.02|446.92|451.21|447.11|450.98|446.88|22
1636142760000|2021-11-05 20:06:00|451.01|446.91|450.98|446.88|451.03|446.93|450.98|446.88|10
1636142770000|2021-11-05 20:06:10|450.97|446.87|450.82|446.72|450.97|446.87|450.8|446.7|17
1636142780000|2021-11-05 20:06:20|450.83|446.73|450.92|446.82|450.95|446.85|450.81|446.71|13
1636142790000|2021-11-05 20:06:30|450.94|446.84|450.98|446.88|451.02|446.92|450.94|446.84|12
1636142800000|2021-11-05 20:06:40|451.03|446.93|451.29|447.19|451.33|447.23|451.03|446.93|11
1636142810000|2021-11-05 20:06:50|451.33|447.23|451.31|447.21|451.41|447.31|451.27|447.17|11
1636142820000|2021-11-05 20:07:00|451.3|447.2|451.23|447.13|451.32|447.22|451.23|447.13|8
1636142830000|2021-11-05 20:07:10|451.24|447.14|450.95|446.85|451.24|447.14|450.95|446.85|14
1636142840000|2021-11-05 20:07:20|450.85|446.75|450.8|446.7|450.85|446.75|450.8|446.7|2
1636142850000|2021-11-05 20:07:30|450.76|446.66|450.76|446.66|450.76|446.66|450.76|446.66|1
1636142860000|2021-11-05 20:07:40|450.67|446.57|450.82|446.72|450.82|446.72|450.67|446.57|4
1636142870000|2021-11-05 20:07:50|450.87|446.77|450.97|446.87|450.97|446.87|450.82|446.72|3
1636142880000|2021-11-05 20:08:00|450.98|446.88|451.06|446.96|451.07|446.97|450.86|446.76|22
1636142890000|2021-11-05 20:08:10|451.07|446.97|451.09|446.99|451.24|447.14|451|446.9|16
1636142900000|2021-11-05 20:08:20|451.07|446.97|451.2|447.1|451.25|447.15|451.01|446.91|11
1636142910000|2021-11-05 20:08:30|451.19|447.09|451.21|447.11|451.21|447.11|451.18|447.08|7
1636142920000|2021-11-05 20:08:40|451.22|447.12|450.93|446.83|451.23|447.13|450.93|446.83|19
1636142930000|2021-11-05 20:08:50|450.94|446.84|450.98|446.88|450.98|446.88|450.94|446.84|5
1636142940000|2021-11-05 20:09:00|450.96|446.86|450.96|446.86|450.98|446.88|450.95|446.85|7
1636142950000|2021-11-05 20:09:10|450.94|446.84|450.8|446.7|450.95|446.85|450.76|446.66|5
1636142960000|2021-11-05 20:09:20|450.9|446.8|451|446.9|451.02|446.92|450.9|446.8|11
1636142970000|2021-11-05 20:09:30|450.98|446.88|451.01|446.91|451.01|446.91|450.94|446.84|10
1636142980000|2021-11-05 20:09:40|451.03|446.93|451.07|446.97|451.13|447.03|451.02|446.92|23
1636142990000|2021-11-05 20:09:50|451.09|446.99|451.11|447.01|451.27|447.17|451.07|446.97|18
1636143000000|2021-11-05 20:10:00|451.12|447.02|451.12|447.02|451.17|447.07|451.1|447|11
1636143010000|2021-11-05 20:10:10|451.13|447.03|450.99|446.89|451.13|447.03|450.99|446.89|3
1636143020000|2021-11-05 20:10:20|451.13|447.03|450.93|446.83|451.19|447.09|450.84|446.74|16
1636143030000|2021-11-05 20:10:30|450.95|446.85|451.02|446.92|451.02|446.92|450.82|446.72|9
1636143040000|2021-11-05 20:10:40|451.03|446.93|451.03|446.93|451.03|446.93|450.83|446.73|7
1636143050000|2021-11-05 20:10:50|451.04|446.94|450.95|446.85|451.11|447.01|450.85|446.75|17
1636143060000|2021-11-05 20:11:00|451.05|446.95|451.05|446.95|451.06|446.96|450.9|446.8|9
1636143070000|2021-11-05 20:11:10|450.95|446.85|450.94|446.84|450.95|446.85|450.91|446.81|3
1636143080000|2021-11-05 20:11:20|450.98|446.88|450.94|446.84|450.98|446.88|450.87|446.77|8
1636143100000|2021-11-05 20:11:40|450.92|446.82|450.92|446.82|450.94|446.84|450.91|446.81|4
1636143110000|2021-11-05 20:11:50|451|446.9|450.78|446.68|451.02|446.92|450.76|446.66|15
1636143120000|2021-11-05 20:12:00|450.73|446.63|450.8|446.7|450.97|446.87|450.73|446.63|10
1636143130000|2021-11-05 20:12:10|450.95|446.85|450.83|446.73|450.95|446.85|450.71|446.61|7
1636143140000|2021-11-05 20:12:20|450.84|446.74|450.68|446.58|450.84|446.74|450.6|446.5|9
1636143150000|2021-11-05 20:12:30|450.63|446.53|450.83|446.73|450.83|446.73|450.63|446.53|3
1636143160000|2021-11-05 20:12:40|450.68|446.58|450.76|446.66|450.96|446.86|450.66|446.56|10
1636143170000|2021-11-05 20:12:50|450.82|446.72|450.67|446.57|450.84|446.74|450.66|446.56|12
1636143180000|2021-11-05 20:13:00|450.65|446.55|450.69|446.59|450.71|446.61|450.64|446.54|10
1636143190000|2021-11-05 20:13:10|450.7|446.6|450.69|446.59|450.7|446.6|450.63|446.53|8
1636143200000|2021-11-05 20:13:20|450.79|446.69|450.67|446.57|450.79|446.69|450.67|446.57|2
1636143210000|2021-11-05 20:13:30|450.79|446.69|450.79|446.69|450.79|446.69|450.79|446.69|1
1636143220000|2021-11-05 20:13:40|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1636143230000|2021-11-05 20:13:50|450.79|446.69|450.78|446.68|450.79|446.69|450.78|446.68|2
1636143240000|2021-11-05 20:14:00|450.79|446.69|450.79|446.69|450.82|446.72|450.72|446.62|12
1636143250000|2021-11-05 20:14:10|450.78|446.68|450.74|446.64|450.78|446.68|450.74|446.64|2
1636143260000|2021-11-05 20:14:20|450.73|446.63|450.77|446.67|450.77|446.67|450.73|446.63|7
1636143270000|2021-11-05 20:14:30|450.76|446.66|450.73|446.63|450.76|446.66|450.71|446.61|6
1636143280000|2021-11-05 20:14:40|450.74|446.64|450.77|446.67|450.77|446.67|450.67|446.57|5
1636143290000|2021-11-05 20:14:50|450.76|446.66|450.75|446.65|450.76|446.66|450.75|446.65|4
1636143300000|2021-11-05 20:15:00|450.8|446.7|450.76|446.66|450.84|446.74|450.59|446.49|11
1636143310000|2021-11-05 20:15:10|450.86|446.76|450.91|446.81|450.91|446.81|450.8|446.7|12
1636143320000|2021-11-05 20:15:20|450.88|446.78|450.85|446.75|450.92|446.82|450.83|446.73|16
1636143330000|2021-11-05 20:15:30|450.84|446.74|450.8|446.7|450.84|446.74|450.79|446.69|7
1636143340000|2021-11-05 20:15:40|450.89|446.79|450.77|446.67|450.89|446.79|450.75|446.65|9
1636143350000|2021-11-05 20:15:50|450.78|446.68|450.94|446.84|450.94|446.84|450.7|446.6|12
1636143360000|2021-11-05 20:16:00|450.95|446.85|450.94|446.84|450.95|446.85|450.94|446.84|2
1636143370000|2021-11-05 20:16:10|450.93|446.83|450.84|446.74|450.93|446.83|450.84|446.74|6
1636143380000|2021-11-05 20:16:20|450.85|446.75|450.91|446.81|450.91|446.81|450.83|446.73|7
1636143390000|2021-11-05 20:16:30|450.9|446.8|450.62|446.52|450.9|446.8|450.62|446.52|10
1636143400000|2021-11-05 20:16:40|450.61|446.51|450.49|446.39|450.61|446.51|450.43|446.33|15
1636143410000|2021-11-05 20:16:50|450.65|446.55|450.61|446.51|450.66|446.56|450.56|446.46|7
1636143420000|2021-11-05 20:17:00|450.47|446.37|450.35|446.25|450.47|446.37|450.33|446.23|10
1636143430000|2021-11-05 20:17:10|450.34|446.24|450.16|446.06|450.4|446.3|450.16|446.06|12
1636143440000|2021-11-05 20:17:20|450.11|446.01|450.24|446.14|450.24|446.14|450.11|446.01|5
1636143450000|2021-11-05 20:17:30|450.29|446.19|450.14|446.04|450.29|446.19|450.13|446.03|10
1636143460000|2021-11-05 20:17:40|450.13|446.03|450.13|446.03|450.13|446.03|450.13|446.03|1
1636143470000|2021-11-05 20:17:50|450.14|446.04|450.25|446.15|450.25|446.15|450.14|446.04|2
1636143480000|2021-11-05 20:18:00|450.06|445.96|450.2|446.1|450.3|446.2|450.06|445.96|10
1636143490000|2021-11-05 20:18:10|450.28|446.18|450.28|446.18|450.31|446.21|450.28|446.18|3
1636143500000|2021-11-05 20:18:20|450.24|446.14|450.24|446.14|450.28|446.18|450.24|446.14|5
1636143510000|2021-11-05 20:18:30|450.21|446.11|450.21|446.11|450.21|446.11|450.21|446.11|1
1636143520000|2021-11-05 20:18:40|450.24|446.14|450.24|446.14|450.24|446.14|450.24|446.14|1
1636143540000|2021-11-05 20:19:00|450.23|446.13|450.24|446.14|450.24|446.14|450.23|446.13|2
1636143550000|2021-11-05 20:19:10|450.1|446|450.1|446|450.1|446|450.1|446|1
1636143560000|2021-11-05 20:19:20|450.08|445.98|450.2|446.1|450.2|446.1|450.08|445.98|4
1636143570000|2021-11-05 20:19:30|450.19|446.09|450.19|446.09|450.19|446.09|450.19|446.09|1
1636143610000|2021-11-05 20:20:10|450.25|446.15|450.25|446.15|450.25|446.15|450.25|446.15|1
1636143640000|2021-11-05 20:20:40|450.18|446.08|450.18|446.08|450.18|446.08|450.18|446.08|1
1636143660000|2021-11-05 20:21:00|450.09|445.99|450.11|446.01|450.12|446.02|450.09|445.99|3
1636143670000|2021-11-05 20:21:10|450.1|446|450.09|445.99|450.1|446|450.09|445.99|2
1636143680000|2021-11-05 20:21:20|450.1|446|450.1|446|450.1|446|450.1|446|1
1636143690000|2021-11-05 20:21:30|450.25|446.15|450.22|446.12|450.25|446.15|450.22|446.12|2
1636143710000|2021-11-05 20:21:50|450.18|446.08|450.18|446.08|450.18|446.08|450.18|446.08|1
1636143720000|2021-11-05 20:22:00|450.28|446.18|450.45|446.35|450.45|446.35|450.28|446.18|10
1636143740000|2021-11-05 20:22:20|450.46|446.36|450.47|446.37|450.47|446.37|450.46|446.36|4
1636143750000|2021-11-05 20:22:30|450.46|446.36|450.7|446.6|450.7|446.6|450.4|446.3|11
1636143760000|2021-11-05 20:22:40|450.71|446.61|450.65|446.55|450.78|446.68|450.65|446.55|13
1636143770000|2021-11-05 20:22:50|450.71|446.61|450.84|446.74|450.84|446.74|450.68|446.58|8
1636143780000|2021-11-05 20:23:00|450.92|446.82|450.47|446.37|450.92|446.82|450.47|446.37|17
1636143790000|2021-11-05 20:23:10|450.53|446.43|450.66|446.56|450.66|446.56|450.4|446.3|14
1636143800000|2021-11-05 20:23:20|450.62|446.52|450.64|446.54|450.68|446.58|450.57|446.47|17
1636143810000|2021-11-05 20:23:30|450.65|446.55|450.59|446.49|450.69|446.59|450.57|446.47|10
1636143820000|2021-11-05 20:23:40|450.58|446.48|450.63|446.53|450.74|446.64|450.55|446.45|11
1636143830000|2021-11-05 20:23:50|450.65|446.55|450.76|446.66|450.76|446.66|450.5|446.4|12
1636143840000|2021-11-05 20:24:00|450.77|446.67|450.83|446.73|450.83|446.73|450.71|446.61|8
1636143850000|2021-11-05 20:24:10|450.81|446.71|450.79|446.69|450.83|446.73|450.76|446.66|10
1636143860000|2021-11-05 20:24:20|450.72|446.62|450.65|446.55|450.74|446.64|450.65|446.55|10
1636143870000|2021-11-05 20:24:30|450.66|446.56|450.62|446.52|450.66|446.56|450.62|446.52|8
1636143880000|2021-11-05 20:24:40|450.63|446.53|450.63|446.53|450.63|446.53|450.6|446.5|11
1636143890000|2021-11-05 20:24:50|450.62|446.52|450.57|446.47|450.62|446.52|450.47|446.37|12
1636143900000|2021-11-05 20:25:00|450.58|446.48|450.48|446.38|450.59|446.49|450.43|446.33|6
1636143910000|2021-11-05 20:25:10|450.49|446.39|450.47|446.37|450.49|446.39|450.46|446.36|5
1636143920000|2021-11-05 20:25:20|450.49|446.39|450.51|446.41|450.51|446.41|450.49|446.39|3
1636143930000|2021-11-05 20:25:30|450.43|446.33|450.34|446.24|450.43|446.33|450.29|446.19|9
1636143940000|2021-11-05 20:25:40|450.35|446.25|450.36|446.26|450.41|446.31|450.2|446.1|13
1636143950000|2021-11-05 20:25:50|450.35|446.25|450.27|446.17|450.35|446.25|450.22|446.12|12
1636143960000|2021-11-05 20:26:00|450.26|446.16|450.23|446.13|450.31|446.21|450.18|446.08|13
1636143970000|2021-11-05 20:26:10|450.25|446.15|450.38|446.28|450.38|446.28|450.25|446.15|6
1636143980000|2021-11-05 20:26:20|450.29|446.19|450.29|446.19|450.4|446.3|450.29|446.19|5
1636143990000|2021-11-05 20:26:30|450.32|446.22|450.26|446.16|450.32|446.22|450.1|446|3
1636144000000|2021-11-05 20:26:40|450.27|446.17|450.28|446.18|450.29|446.19|450.27|446.17|3
1636144010000|2021-11-05 20:26:50|450.27|446.17|450.22|446.12|450.28|446.18|450.2|446.1|12
1636144020000|2021-11-05 20:27:00|450.21|446.11|450.29|446.19|450.33|446.23|450.21|446.11|18
1636144030000|2021-11-05 20:27:10|450.33|446.23|450.33|446.23|450.34|446.24|450.32|446.22|7
1636144040000|2021-11-05 20:27:20|450.32|446.22|450.32|446.22|450.32|446.22|450.32|446.22|1
1636144050000|2021-11-05 20:27:30|450.29|446.19|450.24|446.14|450.29|446.19|450.24|446.14|3
1636144060000|2021-11-05 20:27:40|450.25|446.15|450.26|446.16|450.27|446.17|450.24|446.14|7
1636144070000|2021-11-05 20:27:50|450.27|446.17|450.26|446.16|450.27|446.17|450.26|446.16|2
1636144080000|2021-11-05 20:28:00|450.29|446.19|450.43|446.33|450.43|446.33|450.27|446.17|11
1636144090000|2021-11-05 20:28:10|450.42|446.32|450.41|446.31|450.43|446.33|450.39|446.29|11
1636144100000|2021-11-05 20:28:20|450.4|446.3|450.31|446.21|450.44|446.34|450.31|446.21|10
1636185600000|2021-11-06 08:00:00|451.15|447.05|451.68|447.58|451.69|447.59|451.15|447.05|19
1636185610000|2021-11-06 08:00:10|451.72|447.62|451.59|447.49|451.72|447.62|451.59|447.49|15
1636185620000|2021-11-06 08:00:20|451.57|447.47|451.4|447.3|451.57|447.47|451.4|447.3|13
1636185630000|2021-11-06 08:00:30|451.41|447.31|451.41|447.31|451.43|447.33|451.41|447.31|3
1636185640000|2021-11-06 08:00:40|451.39|447.29|451.33|447.23|451.39|447.29|451.33|447.23|6
1636185650000|2021-11-06 08:00:50|451.34|447.24|451.3|447.2|451.36|447.26|451.3|447.2|12
1636185660000|2021-11-06 08:01:00|451.31|447.21|451.09|446.99|451.32|447.22|451.09|446.99|14
1636185670000|2021-11-06 08:01:10|450.96|446.86|450.89|446.79|450.96|446.86|450.89|446.79|5
1636185680000|2021-11-06 08:01:20|450.9|446.8|450.83|446.73|450.9|446.8|450.82|446.72|10
1636185690000|2021-11-06 08:01:30|450.82|446.72|450.82|446.72|450.83|446.73|450.81|446.71|9
1636185700000|2021-11-06 08:01:40|450.8|446.7|450.28|446.18|450.82|446.72|450.28|446.18|22
1636185710000|2021-11-06 08:01:50|450.29|446.19|449.72|445.62|450.29|446.19|449.71|445.61|24
1636185720000|2021-11-06 08:02:00|449.71|445.61|450.31|446.21|450.32|446.22|449.71|445.61|28
1636185730000|2021-11-06 08:02:10|450.27|446.17|450.15|446.05|450.31|446.21|450.15|446.05|31
1636185740000|2021-11-06 08:02:20|450.11|446.01|450.15|446.05|450.18|446.08|450.09|445.99|18
1636185750000|2021-11-06 08:02:30|450.16|446.06|450.17|446.07|450.17|446.07|450.16|446.06|2
1636185760000|2021-11-06 08:02:40|450.16|446.06|450.2|446.1|450.21|446.11|450.16|446.06|7
1636185770000|2021-11-06 08:02:50|450.21|446.11|450.2|446.1|450.21|446.11|450.18|446.08|4
1636185780000|2021-11-06 08:03:00|450.18|446.08|450.22|446.12|450.25|446.15|450.13|446.03|10
1636185790000|2021-11-06 08:03:10|450.26|446.16|450.33|446.23|450.33|446.23|450.25|446.15|8
1636185800000|2021-11-06 08:03:20|450.32|446.22|450.32|446.22|450.32|446.22|450.28|446.18|8
1636185810000|2021-11-06 08:03:30|450.3|446.2|450.31|446.21|450.32|446.22|450.25|446.15|8
1636185820000|2021-11-06 08:03:40|450.32|446.22|450.5|446.4|450.51|446.41|450.32|446.22|16
1636185830000|2021-11-06 08:03:50|450.52|446.42|450.42|446.32|450.52|446.42|450.39|446.29|9
1636185840000|2021-11-06 08:04:00|450.44|446.34|450.44|446.34|450.44|446.34|450.44|446.34|1
1636185850000|2021-11-06 08:04:10|450.43|446.33|450.41|446.31|450.44|446.34|450.39|446.29|6
1636185860000|2021-11-06 08:04:20|450.4|446.3|450.41|446.31|450.41|446.31|450.4|446.3|4
1636185870000|2021-11-06 08:04:30|450.4|446.3|450.5|446.4|450.51|446.41|450.4|446.3|9
1636185880000|2021-11-06 08:04:40|450.51|446.41|450.54|446.44|450.54|446.44|450.5|446.4|5
1636185890000|2021-11-06 08:04:50|450.55|446.45|450.51|446.41|450.62|446.52|450.51|446.41|9
1636185900000|2021-11-06 08:05:00|450.52|446.42|450.49|446.39|450.52|446.42|450.37|446.27|28
1636185910000|2021-11-06 08:05:10|450.48|446.38|450.65|446.55|450.65|446.55|450.48|446.38|12
1636185920000|2021-11-06 08:05:20|450.64|446.54|450.65|446.55|450.65|446.55|450.64|446.54|4
1636185930000|2021-11-06 08:05:30|450.67|446.57|450.65|446.55|450.68|446.58|450.64|446.54|6
1636185940000|2021-11-06 08:05:40|450.66|446.56|450.65|446.55|450.67|446.57|450.65|446.55|4
1636185950000|2021-11-06 08:05:50|450.66|446.56|450.69|446.59|450.69|446.59|450.66|446.56|3
1636185960000|2021-11-06 08:06:00|450.71|446.61|450.8|446.7|450.81|446.71|450.7|446.6|10
1636185970000|2021-11-06 08:06:10|450.86|446.76|451.05|446.95|451.06|446.96|450.86|446.76|12
1636185980000|2021-11-06 08:06:20|451.08|446.98|451.16|447.06|451.19|447.09|451.08|446.98|12
1636185990000|2021-11-06 08:06:30|451.18|447.08|451.33|447.23|451.34|447.24|451.16|447.06|10
1636186000000|2021-11-06 08:06:40|451.34|447.24|451.43|447.33|451.5|447.4|451.34|447.24|13
1636186010000|2021-11-06 08:06:50|451.42|447.32|451.65|447.55|451.65|447.55|451.42|447.32|11
1636186020000|2021-11-06 08:07:00|451.67|447.57|451.82|447.72|451.82|447.72|451.65|447.55|9
1636186030000|2021-11-06 08:07:10|451.81|447.71|451.79|447.69|451.83|447.73|451.79|447.69|16
1636186040000|2021-11-06 08:07:20|451.8|447.7|452.24|448.14|452.33|448.23|451.8|447.7|26
1636186050000|2021-11-06 08:07:30|452.25|448.15|452.28|448.18|452.49|448.39|452.25|448.15|14
1636186060000|2021-11-06 08:07:40|452.27|448.17|452.47|448.37|452.47|448.37|452.26|448.16|12
1636186070000|2021-11-06 08:07:50|452.46|448.36|452.43|448.33|452.46|448.36|452.41|448.31|9
1636186080000|2021-11-06 08:08:00|452.48|448.38|452.69|448.59|452.71|448.61|452.48|448.38|13
1636186090000|2021-11-06 08:08:10|452.74|448.64|453.19|449.09|453.2|449.1|452.74|448.64|26
1636186100000|2021-11-06 08:08:20|453.17|449.07|452.98|448.88|453.17|449.07|452.93|448.83|27
1636186110000|2021-11-06 08:08:30|452.99|448.89|453.03|448.93|453.09|448.99|452.99|448.89|16
1636186120000|2021-11-06 08:08:40|453.04|448.94|453.11|449.01|453.11|449.01|453.04|448.94|7
1636186130000|2021-11-06 08:08:50|453.16|449.06|453.25|449.15|453.25|449.15|453.16|449.06|17
1636186140000|2021-11-06 08:09:00|453.23|449.13|452.93|448.83|453.24|449.14|452.78|448.68|25
1636186150000|2021-11-06 08:09:10|452.94|448.84|452.98|448.88|453.03|448.93|452.93|448.83|19
1636186160000|2021-11-06 08:09:20|452.96|448.86|453.03|448.93|453.04|448.94|452.96|448.86|7
1636186170000|2021-11-06 08:09:30|453.05|448.95|453.05|448.95|453.05|448.95|453.05|448.95|1
1636186180000|2021-11-06 08:09:40|453.04|448.94|453.03|448.93|453.04|448.94|453.03|448.93|2
1636186190000|2021-11-06 08:09:50|453.04|448.94|453.04|448.94|453.04|448.94|453.04|448.94|1
1636186200000|2021-11-06 08:10:00|452.98|448.88|452.66|448.56|452.98|448.88|452.66|448.56|22
1636186210000|2021-11-06 08:10:10|452.65|448.55|452.58|448.48|452.65|448.55|452.47|448.37|14
1636186220000|2021-11-06 08:10:20|452.44|448.34|452.42|448.32|452.44|448.34|452.4|448.3|4
1636186230000|2021-11-06 08:10:30|452.43|448.33|452.36|448.26|452.43|448.33|452.36|448.26|6
1636186240000|2021-11-06 08:10:40|452.35|448.25|452.36|448.26|452.38|448.28|452.35|448.25|6
1636186250000|2021-11-06 08:10:50|452.35|448.25|452.54|448.44|452.56|448.46|452.35|448.25|12
1636186260000|2021-11-06 08:11:00|452.58|448.48|452.84|448.74|452.84|448.74|452.54|448.44|29
1636186270000|2021-11-06 08:11:10|452.85|448.75|452.94|448.84|452.94|448.84|452.85|448.75|7
1636186280000|2021-11-06 08:11:20|452.95|448.85|452.95|448.85|452.95|448.85|452.94|448.84|5
1636186290000|2021-11-06 08:11:30|452.99|448.89|453.21|449.11|453.26|449.16|452.98|448.88|16
1636186300000|2021-11-06 08:11:40|453.2|449.1|453.32|449.22|453.34|449.24|453.2|449.1|17
1636186310000|2021-11-06 08:11:50|453.31|449.21|453.63|449.53|453.64|449.54|453.27|449.17|19
1636186320000|2021-11-06 08:12:00|453.64|449.54|453.73|449.63|453.76|449.66|453.63|449.53|14
1636186330000|2021-11-06 08:12:10|453.76|449.66|453.72|449.62|453.79|449.69|453.61|449.51|22
1636186340000|2021-11-06 08:12:20|453.65|449.55|453.75|449.65|453.75|449.65|453.65|449.55|6
1636186350000|2021-11-06 08:12:30|453.74|449.64|453.38|449.28|453.74|449.64|453.38|449.28|16
1636186360000|2021-11-06 08:12:40|453.39|449.29|453.33|449.23|453.39|449.29|453.23|449.13|14
1636186370000|2021-11-06 08:12:50|453.35|449.25|453.53|449.43|453.53|449.43|453.34|449.24|17
1636186380000|2021-11-06 08:13:00|453.68|449.58|453.57|449.47|453.74|449.64|453.55|449.45|21
1636186390000|2021-11-06 08:13:10|453.58|449.48|453.53|449.43|453.7|449.6|453.53|449.43|22
1636186400000|2021-11-06 08:13:20|453.52|449.42|453.57|449.47|453.57|449.47|453.52|449.42|9
1636186410000|2021-11-06 08:13:30|453.5|449.4|453.31|449.21|453.5|449.4|453.31|449.21|11
1636186420000|2021-11-06 08:13:40|453.29|449.19|453.21|449.11|453.31|449.21|453.21|449.11|6
1636186430000|2021-11-06 08:13:50|453.22|449.12|453.21|449.11|453.24|449.14|453.2|449.1|13
1636186440000|2021-11-06 08:14:00|453.18|449.08|453.25|449.15|453.25|449.15|453.14|449.04|8
1636186450000|2021-11-06 08:14:10|453.28|449.18|453.3|449.2|453.3|449.2|453.28|449.18|4
1636186460000|2021-11-06 08:14:20|453.31|449.21|453.29|449.19|453.31|449.21|453.29|449.19|5
1636186470000|2021-11-06 08:14:30|453.3|449.2|453.38|449.28|453.4|449.3|453.29|449.19|9
1636186480000|2021-11-06 08:14:40|453.35|449.25|453.15|449.05|453.35|449.25|453.15|449.05|11
1636186490000|2021-11-06 08:14:50|453.14|449.04|453.13|449.03|453.14|449.04|453.12|449.02|4
1636186500000|2021-11-06 08:15:00|453.15|449.05|453.22|449.12|453.22|449.12|453.15|449.05|5
1636186510000|2021-11-06 08:15:10|453.19|449.09|453.26|449.16|453.27|449.17|452.99|448.89|14
1636186520000|2021-11-06 08:15:20|453.3|449.2|453.33|449.23|453.33|449.23|453.29|449.19|7
1636186530000|2021-11-06 08:15:30|453.34|449.24|453.32|449.22|453.35|449.25|453.28|449.18|12
1636186540000|2021-11-06 08:15:40|453.35|449.25|453.35|449.25|453.4|449.3|453.32|449.22|7
1636186550000|2021-11-06 08:15:50|453.36|449.26|453.7|449.6|453.77|449.67|453.32|449.22|21
1636186560000|2021-11-06 08:16:00|453.69|449.59|453.66|449.56|453.76|449.66|453.66|449.56|16
1636186570000|2021-11-06 08:16:10|453.69|449.59|453.48|449.38|453.69|449.59|453.39|449.29|26
1636186580000|2021-11-06 08:16:20|453.46|449.36|453.42|449.32|453.47|449.37|453.42|449.32|11
1636186590000|2021-11-06 08:16:30|453.45|449.35|453.59|449.49|453.62|449.52|453.45|449.35|17
1636186600000|2021-11-06 08:16:40|453.58|449.48|453.63|449.53|453.63|449.53|453.58|449.48|8
1636186610000|2021-11-06 08:16:50|453.64|449.54|453.67|449.57|453.67|449.57|453.62|449.52|8
1636186620000|2021-11-06 08:17:00|453.66|449.56|453.63|449.53|453.67|449.57|453.62|449.52|9
1636186630000|2021-11-06 08:17:10|453.62|449.52|453.68|449.58|453.69|449.59|453.62|449.52|9
1636186640000|2021-11-06 08:17:20|453.69|449.59|453.59|449.49|453.69|449.59|453.59|449.49|8
1636186650000|2021-11-06 08:17:30|453.56|449.46|453.62|449.52|453.62|449.52|453.54|449.44|6
1636186660000|2021-11-06 08:17:40|453.58|449.48|453.31|449.21|453.58|449.48|453.31|449.21|15
1636186670000|2021-11-06 08:17:50|453.3|449.2|453.3|449.2|453.32|449.22|453.3|449.2|3
1636186680000|2021-11-06 08:18:00|453.31|449.21|453.33|449.23|453.36|449.26|453.31|449.21|7
1636186690000|2021-11-06 08:18:10|453.31|449.21|453.35|449.25|453.39|449.29|453.31|449.21|4
1636186700000|2021-11-06 08:18:20|453.34|449.24|453.07|448.97|453.34|449.24|453.07|448.97|21
1636186710000|2021-11-06 08:18:30|453.06|448.96|452.79|448.69|453.06|448.96|452.79|448.69|13
1636186720000|2021-11-06 08:18:40|452.8|448.7|452.58|448.48|452.8|448.7|452.58|448.48|16
1636186730000|2021-11-06 08:18:50|452.59|448.49|452.36|448.26|452.6|448.5|452.36|448.26|26
1636186740000|2021-11-06 08:19:00|452.34|448.24|452.23|448.13|452.34|448.24|452.23|448.13|10
1636186750000|2021-11-06 08:19:10|452.28|448.18|452.33|448.23|452.33|448.23|452.28|448.18|6
1636186760000|2021-11-06 08:19:20|452.34|448.24|452.57|448.47|452.58|448.48|452.34|448.24|13
1636186770000|2021-11-06 08:19:30|452.58|448.48|452.7|448.6|452.7|448.6|452.57|448.47|5
1636186780000|2021-11-06 08:19:40|452.69|448.59|452.68|448.58|452.69|448.59|452.6|448.5|6
1636186790000|2021-11-06 08:19:50|452.7|448.6|452.59|448.49|452.71|448.61|452.59|448.49|12
1636186800000|2021-11-06 08:20:00|452.6|448.5|452.5|448.4|452.61|448.51|452.5|448.4|8
1636186810000|2021-11-06 08:20:10|452.51|448.41|452.6|448.5|452.6|448.5|452.49|448.39|10
1636186820000|2021-11-06 08:20:20|452.62|448.52|452.67|448.57|452.72|448.62|452.61|448.51|16
1636186830000|2021-11-06 08:20:30|452.66|448.56|452.62|448.52|452.66|448.56|452.62|448.52|10
1636186840000|2021-11-06 08:20:40|452.65|448.55|452.65|448.55|452.66|448.56|452.59|448.49|7
1636186850000|2021-11-06 08:20:50|452.64|448.54|452.65|448.55|452.65|448.55|452.64|448.54|4
1636186860000|2021-11-06 08:21:00|452.59|448.49|452.57|448.47|452.59|448.49|452.55|448.45|9
1636186870000|2021-11-06 08:21:10|452.58|448.48|452.63|448.53|452.65|448.55|452.58|448.48|7
1636186880000|2021-11-06 08:21:20|452.64|448.54|452.7|448.6|452.72|448.62|452.63|448.53|12
1636186890000|2021-11-06 08:21:30|452.69|448.59|452.96|448.86|452.96|448.86|452.68|448.58|20
1636186900000|2021-11-06 08:21:40|452.94|448.84|452.96|448.86|452.96|448.86|452.93|448.83|11
1636186910000|2021-11-06 08:21:50|452.95|448.85|452.92|448.82|453.04|448.94|452.92|448.82|20
1636186920000|2021-11-06 08:22:00|452.93|448.83|452.74|448.64|452.93|448.83|452.69|448.59|21
1636186930000|2021-11-06 08:22:10|452.75|448.65|452.72|448.62|452.81|448.71|452.72|448.62|15
1636186940000|2021-11-06 08:22:20|452.81|448.71|452.71|448.61|452.82|448.72|452.67|448.57|14
1636186950000|2021-11-06 08:22:30|452.7|448.6|452.64|448.54|452.77|448.67|452.64|448.54|14
1636186960000|2021-11-06 08:22:40|452.63|448.53|452.6|448.5|452.63|448.53|452.6|448.5|10
1636186970000|2021-11-06 08:22:50|452.61|448.51|452.63|448.53|452.63|448.53|452.59|448.49|8
1636186980000|2021-11-06 08:23:00|452.65|448.55|452.67|448.57|452.67|448.57|452.65|448.55|2
1636186990000|2021-11-06 08:23:10|452.66|448.56|452.7|448.6|452.71|448.61|452.66|448.56|5
1636187000000|2021-11-06 08:23:20|452.71|448.61|452.7|448.6|452.71|448.61|452.7|448.6|2
1636187010000|2021-11-06 08:23:30|452.72|448.62|452.72|448.62|452.73|448.63|452.72|448.62|3
1636187020000|2021-11-06 08:23:40|452.71|448.61|452.77|448.67|452.77|448.67|452.71|448.61|6
1636187030000|2021-11-06 08:23:50|452.75|448.65|452.8|448.7|452.8|448.7|452.75|448.65|3
1636187040000|2021-11-06 08:24:00|452.79|448.69|452.71|448.61|452.79|448.69|452.71|448.61|10
1636187050000|2021-11-06 08:24:10|452.69|448.59|452.62|448.52|452.73|448.63|452.62|448.52|9
1636187060000|2021-11-06 08:24:20|452.61|448.51|452.62|448.52|452.62|448.52|452.61|448.51|4
1636187070000|2021-11-06 08:24:30|452.65|448.55|452.63|448.53|452.65|448.55|452.62|448.52|8
1636187080000|2021-11-06 08:24:40|452.62|448.52|452.61|448.51|452.63|448.53|452.61|448.51|4
1636187100000|2021-11-06 08:25:00|452.59|448.49|452.45|448.35|452.59|448.49|452.45|448.35|9
1636187110000|2021-11-06 08:25:10|452.44|448.34|452.06|447.96|452.45|448.35|452.06|447.96|17
1636187120000|2021-11-06 08:25:20|452.07|447.97|451.96|447.86|452.07|447.97|451.96|447.86|16
1636187130000|2021-11-06 08:25:30|451.94|447.84|451.97|447.87|451.97|447.87|451.91|447.81|6
1636187150000|2021-11-06 08:25:50|451.93|447.83|451.89|447.79|451.94|447.84|451.84|447.74|22
1636187160000|2021-11-06 08:26:00|451.84|447.74|451.58|447.48|451.9|447.8|451.58|447.48|21
1636187170000|2021-11-06 08:26:10|451.59|447.49|451.53|447.43|451.59|447.49|451.45|447.35|14
1636187180000|2021-11-06 08:26:20|451.61|447.51|451.53|447.43|451.63|447.53|451.53|447.43|16
1636187190000|2021-11-06 08:26:30|451.52|447.42|451.39|447.29|451.52|447.42|451.31|447.21|21
1636187200000|2021-11-06 08:26:40|451.4|447.3|451.31|447.21|451.4|447.3|451.31|447.21|11
1636187210000|2021-11-06 08:26:50|451.27|447.17|451.46|447.36|451.53|447.43|451.24|447.14|20
1636187220000|2021-11-06 08:27:00|451.52|447.42|451.48|447.38|451.52|447.42|451.41|447.31|11
1636187230000|2021-11-06 08:27:10|451.49|447.39|451.44|447.34|451.52|447.42|451.44|447.34|16
1636187240000|2021-11-06 08:27:20|451.43|447.33|451.33|447.23|451.48|447.38|451.33|447.23|17
1636187250000|2021-11-06 08:27:30|451.32|447.22|451.23|447.13|451.33|447.23|451.21|447.11|20
1636187260000|2021-11-06 08:27:40|451.22|447.12|451.17|447.07|451.24|447.14|451.14|447.04|15
1636187270000|2021-11-06 08:27:50|451.16|447.06|451.15|447.05|451.16|447.06|451.13|447.03|4
1636187280000|2021-11-06 08:28:00|451.17|447.07|451.21|447.11|451.21|447.11|451.17|447.07|11
1636187290000|2021-11-06 08:28:10|451.2|447.1|451.18|447.08|451.23|447.13|451.17|447.07|10
1636187300000|2021-11-06 08:28:20|451.19|447.09|451.16|447.06|451.19|447.09|451.16|447.06|5
1636187310000|2021-11-06 08:28:30|451.18|447.08|451.18|447.08|451.2|447.1|451.18|447.08|4
1636187320000|2021-11-06 08:28:40|451.19|447.09|451.23|447.13|451.24|447.14|451.19|447.09|6
1636187330000|2021-11-06 08:28:50|451.24|447.14|451.28|447.18|451.28|447.18|451.23|447.13|6
1636187340000|2021-11-06 08:29:00|451.29|447.19|451.29|447.19|451.29|447.19|451.29|447.19|1
1636187360000|2021-11-06 08:29:20|451.32|447.22|451.34|447.24|451.34|447.24|451.31|447.21|6
1636187370000|2021-11-06 08:29:30|451.33|447.23|451.38|447.28|451.38|447.28|451.32|447.22|10
1636187380000|2021-11-06 08:29:40|451.44|447.34|451.43|447.33|451.44|447.34|451.42|447.32|4
1636187390000|2021-11-06 08:29:50|451.4|447.3|451.4|447.3|451.43|447.33|451.4|447.3|6
1636187400000|2021-11-06 08:30:00|451.39|447.29|451.4|447.3|451.4|447.3|451.38|447.28|3
1636187410000|2021-11-06 08:30:10|451.39|447.29|451.37|447.27|451.39|447.29|451.37|447.27|3
1636187420000|2021-11-06 08:30:20|451.38|447.28|451.38|447.28|451.38|447.28|451.38|447.28|1
1636187430000|2021-11-06 08:30:30|451.41|447.31|451.55|447.45|451.55|447.45|451.41|447.31|5
1636187440000|2021-11-06 08:30:40|451.54|447.44|451.63|447.53|451.63|447.53|451.54|447.44|4
1636187450000|2021-11-06 08:30:50|451.62|447.52|451.71|447.61|451.72|447.62|451.62|447.52|6
1636187460000|2021-11-06 08:31:00|451.72|447.62|451.75|447.65|451.77|447.67|451.7|447.6|17
1636187470000|2021-11-06 08:31:10|451.74|447.64|451.75|447.65|451.75|447.65|451.74|447.64|2
1636187480000|2021-11-06 08:31:20|451.81|447.71|451.92|447.82|451.92|447.82|451.81|447.71|12
1636187490000|2021-11-06 08:31:30|451.91|447.81|451.91|447.81|451.91|447.81|451.91|447.81|1
1636187500000|2021-11-06 08:31:40|451.98|447.88|452.34|448.24|452.35|448.25|451.95|447.85|21
1636187510000|2021-11-06 08:31:50|452.36|448.26|452.35|448.25|452.41|448.31|452.34|448.24|9
1636187520000|2021-11-06 08:32:00|452.36|448.26|452.35|448.25|452.42|448.32|452.34|448.24|13
1636187530000|2021-11-06 08:32:10|452.34|448.24|452.29|448.19|452.34|448.24|452.28|448.18|10
1636187540000|2021-11-06 08:32:20|452.28|448.18|452.28|448.18|452.29|448.19|452.27|448.17|5
1636187550000|2021-11-06 08:32:30|452.29|448.19|452.28|448.18|452.29|448.19|452.28|448.18|2
1636187570000|2021-11-06 08:32:50|452.22|448.12|451.96|447.86|452.22|448.12|451.96|447.86|14
1636187580000|2021-11-06 08:33:00|451.97|447.87|451.85|447.75|451.97|447.87|451.85|447.75|10
1636187590000|2021-11-06 08:33:10|451.86|447.76|451.95|447.85|451.95|447.85|451.86|447.76|6
1636187600000|2021-11-06 08:33:20|451.93|447.83|451.92|447.82|451.93|447.83|451.92|447.82|2
1636187610000|2021-11-06 08:33:30|451.9|447.8|451.89|447.79|451.9|447.8|451.87|447.77|3
1636187620000|2021-11-06 08:33:40|451.91|447.81|451.92|447.82|451.93|447.83|451.91|447.81|3
1636187630000|2021-11-06 08:33:50|451.93|447.83|451.93|447.83|451.94|447.84|451.92|447.82|5
1636187640000|2021-11-06 08:34:00|451.94|447.84|451.93|447.83|451.94|447.84|451.92|447.82|3
1636187650000|2021-11-06 08:34:10|451.92|447.82|451.94|447.84|451.95|447.85|451.92|447.82|3
1636187660000|2021-11-06 08:34:20|451.93|447.83|451.89|447.79|451.95|447.85|451.89|447.79|10
1636187670000|2021-11-06 08:34:30|451.9|447.8|451.76|447.66|451.9|447.8|451.76|447.66|19
1636187680000|2021-11-06 08:34:40|451.77|447.67|451.65|447.55|451.77|447.67|451.63|447.53|17
1636187690000|2021-11-06 08:34:50|451.66|447.56|451.66|447.56|451.67|447.57|451.65|447.55|4
1636187700000|2021-11-06 08:35:00|451.6|447.5|451.74|447.64|451.74|447.64|451.6|447.5|12
1636187710000|2021-11-06 08:35:10|451.73|447.63|451.75|447.65|451.75|447.65|451.73|447.63|13
1636187720000|2021-11-06 08:35:20|451.74|447.64|451.64|447.54|451.8|447.7|451.64|447.54|18
1636187730000|2021-11-06 08:35:30|451.65|447.55|451.53|447.43|451.65|447.55|451.53|447.43|11
1636187740000|2021-11-06 08:35:40|451.54|447.44|451.42|447.32|451.54|447.44|451.41|447.31|14
1636187750000|2021-11-06 08:35:50|451.41|447.31|451.17|447.07|451.43|447.33|451.17|447.07|20
1636187760000|2021-11-06 08:36:00|451.18|447.08|451.14|447.04|451.18|447.08|451.14|447.04|12
1636187770000|2021-11-06 08:36:10|451.17|447.07|451.15|447.05|451.17|447.07|451.14|447.04|9
1636187780000|2021-11-06 08:36:20|451.14|447.04|451.14|447.04|451.17|447.07|451.14|447.04|9
1636187790000|2021-11-06 08:36:30|451.13|447.03|451.13|447.03|451.13|447.03|451.13|447.03|1
1636187800000|2021-11-06 08:36:40|451.14|447.04|451.07|446.97|451.14|447.04|451.05|446.95|14
1636187810000|2021-11-06 08:36:50|451.04|446.94|451.08|446.98|451.08|446.98|451|446.9|12
1636187820000|2021-11-06 08:37:00|451.07|446.97|451.07|446.97|451.09|446.99|451.07|446.97|4
1636187830000|2021-11-06 08:37:10|451.06|446.96|451.05|446.95|451.06|446.96|451.03|446.93|4
1636187840000|2021-11-06 08:37:20|451.06|446.96|451.06|446.96|451.06|446.96|451.04|446.94|5
1636187850000|2021-11-06 08:37:30|451.05|446.95|451.16|447.06|451.16|447.06|451.05|446.95|7
1636187860000|2021-11-06 08:37:40|451.13|447.03|451.23|447.13|451.23|447.13|451.13|447.03|20
1636187870000|2021-11-06 08:37:50|451.22|447.12|451.22|447.12|451.22|447.12|451.21|447.11|5
1636187880000|2021-11-06 08:38:00|451.21|447.11|451.23|447.13|451.29|447.19|451.21|447.11|11
1636187890000|2021-11-06 08:38:10|451.26|447.16|451.23|447.13|451.27|447.17|451.23|447.13|12
1636187900000|2021-11-06 08:38:20|451.22|447.12|451.23|447.13|451.23|447.13|451.22|447.12|2
1636187910000|2021-11-06 08:38:30|451.22|447.12|451.16|447.06|451.22|447.12|451.16|447.06|3
1636187920000|2021-11-06 08:38:40|451.17|447.07|451.29|447.19|451.3|447.2|451.16|447.06|11
1636187930000|2021-11-06 08:38:50|451.34|447.24|451.37|447.27|451.39|447.29|451.34|447.24|6
1636187940000|2021-11-06 08:39:00|451.35|447.25|451.36|447.26|451.37|447.27|451.35|447.25|3
1636187950000|2021-11-06 08:39:10|451.39|447.29|451.42|447.32|451.42|447.32|451.36|447.26|8
1636187960000|2021-11-06 08:39:20|451.43|447.33|451.45|447.35|451.49|447.39|451.43|447.33|11
1636187970000|2021-11-06 08:39:30|451.44|447.34|451.34|447.24|451.44|447.34|451.3|447.2|11
1636187980000|2021-11-06 08:39:40|451.31|447.21|451.24|447.14|451.31|447.21|451.24|447.14|6
1636188000000|2021-11-06 08:40:00|451.26|447.16|451.26|447.16|451.26|447.16|451.26|447.16|1
1636188010000|2021-11-06 08:40:10|451.3|447.2|451.44|447.34|451.44|447.34|451.29|447.19|10
1636188020000|2021-11-06 08:40:20|451.43|447.33|451.42|447.32|451.43|447.33|451.42|447.32|4
1636188030000|2021-11-06 08:40:30|451.41|447.31|451.36|447.26|451.41|447.31|451.3|447.2|15
1636188040000|2021-11-06 08:40:40|451.33|447.23|451.3|447.2|451.33|447.23|451.3|447.2|6
1636188050000|2021-11-06 08:40:50|451.29|447.19|451.3|447.2|451.31|447.21|451.27|447.17|12
1636188060000|2021-11-06 08:41:00|451.31|447.21|451.31|447.21|451.31|447.21|451.3|447.2|3
1636188080000|2021-11-06 08:41:20|451.33|447.23|451.33|447.23|451.33|447.23|451.3|447.2|4
1636188090000|2021-11-06 08:41:30|451.3|447.2|451.33|447.23|451.33|447.23|451.3|447.2|3
1636188100000|2021-11-06 08:41:40|451.3|447.2|451.41|447.31|451.41|447.31|451.3|447.2|9
1636188110000|2021-11-06 08:41:50|451.4|447.3|451.29|447.19|451.43|447.33|451.29|447.19|19
1636188120000|2021-11-06 08:42:00|451.28|447.18|451.29|447.19|451.3|447.2|451.28|447.18|5
1636188130000|2021-11-06 08:42:10|451.3|447.2|451.19|447.09|451.3|447.2|451.19|447.09|9
1636188140000|2021-11-06 08:42:20|451.21|447.11|451.14|447.04|451.22|447.12|451.14|447.04|4
1636188150000|2021-11-06 08:42:30|451.15|447.05|451.15|447.05|451.17|447.07|451.15|447.05|4
1636188160000|2021-11-06 08:42:40|451.14|447.04|451.13|447.03|451.15|447.05|451.13|447.03|13
1636188180000|2021-11-06 08:43:00|451.14|447.04|451.13|447.03|451.14|447.04|451.13|447.03|6
1636188200000|2021-11-06 08:43:20|451.14|447.04|451.13|447.03|451.14|447.04|451.13|447.03|2
1636188230000|2021-11-06 08:43:50|451.09|446.99|451.13|447.03|451.13|447.03|451.09|446.99|2
1636188240000|2021-11-06 08:44:00|451.14|447.04|451.14|447.04|451.14|447.04|451.14|447.04|1
1636188250000|2021-11-06 08:44:10|451.13|447.03|451.14|447.04|451.14|447.04|451.13|447.03|2
1636188260000|2021-11-06 08:44:20|451.13|447.03|451.14|447.04|451.14|447.04|451.13|447.03|2
1636188270000|2021-11-06 08:44:30|451.15|447.05|451.15|447.05|451.15|447.05|451.15|447.05|1
1636188300000|2021-11-06 08:45:00|451.14|447.04|451.14|447.04|451.14|447.04|451.14|447.04|1
1636188310000|2021-11-06 08:45:10|451.15|447.05|451.15|447.05|451.15|447.05|451.14|447.04|3
1636188320000|2021-11-06 08:45:20|451.14|447.04|451.15|447.05|451.15|447.05|451.14|447.04|2
1636188330000|2021-11-06 08:45:30|451.14|447.04|451.13|447.03|451.14|447.04|451.13|447.03|2
1636188340000|2021-11-06 08:45:40|451.1|447|451.04|446.94|451.1|447|451.04|446.94|3
1636188350000|2021-11-06 08:45:50|451.02|446.92|451.02|446.92|451.02|446.92|451.02|446.92|1
1636188360000|2021-11-06 08:46:00|450.99|446.89|450.99|446.89|450.99|446.89|450.99|446.89|1
1636188390000|2021-11-06 08:46:30|450.97|446.87|450.94|446.84|450.97|446.87|450.94|446.84|3
1636188400000|2021-11-06 08:46:40|450.88|446.78|450.83|446.73|450.88|446.78|450.83|446.73|3
1636188410000|2021-11-06 08:46:50|450.84|446.74|450.6|446.5|450.84|446.74|450.6|446.5|20
1636188420000|2021-11-06 08:47:00|450.59|446.49|450.6|446.5|450.61|446.51|450.57|446.47|7
1636188430000|2021-11-06 08:47:10|450.58|446.48|450.57|446.47|450.61|446.51|450.55|446.45|7
1636188440000|2021-11-06 08:47:20|450.56|446.46|450.49|446.39|450.57|446.47|450.49|446.39|5
1636188450000|2021-11-06 08:47:30|450.5|446.4|450.43|446.33|450.53|446.43|450.43|446.33|6
1636188460000|2021-11-06 08:47:40|450.46|446.36|450.46|446.36|450.47|446.37|450.46|446.36|5
1636188470000|2021-11-06 08:47:50|450.47|446.37|450.5|446.4|450.5|446.4|450.46|446.36|6
1636188480000|2021-11-06 08:48:00|450.51|446.41|450.52|446.42|450.52|446.42|450.48|446.38|6
1636188490000|2021-11-06 08:48:10|450.6|446.5|450.75|446.65|450.77|446.67|450.59|446.49|14
1636188500000|2021-11-06 08:48:20|450.77|446.67|450.73|446.63|450.89|446.79|450.73|446.63|18
1636188510000|2021-11-06 08:48:30|450.71|446.61|450.64|446.54|450.71|446.61|450.64|446.54|8
1636188520000|2021-11-06 08:48:40|450.63|446.53|450.64|446.54|450.64|446.54|450.63|446.53|2
1636188540000|2021-11-06 08:49:00|450.61|446.51|450.63|446.53|450.63|446.53|450.61|446.51|4
1636188560000|2021-11-06 08:49:20|450.61|446.51|450.62|446.52|450.62|446.52|450.6|446.5|4
1636188580000|2021-11-06 08:49:40|450.64|446.54|450.62|446.52|450.64|446.54|450.56|446.46|6
1636188590000|2021-11-06 08:49:50|450.64|446.54|450.78|446.68|450.79|446.69|450.64|446.54|9
1636188600000|2021-11-06 08:50:00|450.76|446.66|450.82|446.72|450.82|446.72|450.76|446.66|4
1636188610000|2021-11-06 08:50:10|450.85|446.75|450.87|446.77|450.87|446.77|450.85|446.75|6
1636188620000|2021-11-06 08:50:20|450.88|446.78|450.93|446.83|450.93|446.83|450.87|446.77|7
1636188630000|2021-11-06 08:50:30|450.95|446.85|450.94|446.84|450.95|446.85|450.93|446.83|4
1636188640000|2021-11-06 08:50:40|450.95|446.85|450.96|446.86|450.96|446.86|450.94|446.84|3
1636188660000|2021-11-06 08:51:00|450.93|446.83|450.93|446.83|450.94|446.84|450.93|446.83|3
1636188670000|2021-11-06 08:51:10|450.92|446.82|450.92|446.82|450.93|446.83|450.92|446.82|3
1636188680000|2021-11-06 08:51:20|450.93|446.83|450.92|446.82|450.95|446.85|450.91|446.81|5
1636188690000|2021-11-06 08:51:30|450.9|446.8|450.9|446.8|450.91|446.81|450.9|446.8|3
1636188700000|2021-11-06 08:51:40|450.89|446.79|450.9|446.8|450.9|446.8|450.89|446.79|2
1636188710000|2021-11-06 08:51:50|450.91|446.81|450.89|446.79|450.91|446.81|450.89|446.79|4
1636188720000|2021-11-06 08:52:00|450.88|446.78|450.87|446.77|450.88|446.78|450.87|446.77|4
1636188730000|2021-11-06 08:52:10|450.88|446.78|450.9|446.8|450.9|446.8|450.86|446.76|5
1636188750000|2021-11-06 08:52:30|450.97|446.87|451.04|446.94|451.04|446.94|450.96|446.86|4
1636188760000|2021-11-06 08:52:40|451.03|446.93|451.02|446.92|451.04|446.94|451.02|446.92|4
1636188770000|2021-11-06 08:52:50|451.01|446.91|450.99|446.89|451.02|446.92|450.99|446.89|3
1636188780000|2021-11-06 08:53:00|451.02|446.92|451.02|446.92|451.02|446.92|451.02|446.92|1
1636188790000|2021-11-06 08:53:10|451|446.9|450.98|446.88|451|446.9|450.98|446.88|7
1636188800000|2021-11-06 08:53:20|450.95|446.85|451.02|446.92|451.02|446.92|450.95|446.85|5
1636188810000|2021-11-06 08:53:30|451|446.9|451|446.9|451|446.9|450.99|446.89|3
1636188820000|2021-11-06 08:53:40|450.98|446.88|450.97|446.87|450.98|446.88|450.97|446.87|2
1636188830000|2021-11-06 08:53:50|450.98|446.88|451|446.9|451.01|446.91|450.98|446.88|6
1636188840000|2021-11-06 08:54:00|451.01|446.91|451.04|446.94|451.04|446.94|450.97|446.87|10
1636188850000|2021-11-06 08:54:10|451.03|446.93|451.11|447.01|451.11|447.01|451.03|446.93|8
1636188870000|2021-11-06 08:54:30|451.16|447.06|451.2|447.1|451.2|447.1|451.16|447.06|3
1636188880000|2021-11-06 08:54:40|451.17|447.07|451.13|447.03|451.18|447.08|451.13|447.03|3
1636188890000|2021-11-06 08:54:50|451.12|447.02|451.09|446.99|451.13|447.03|451.04|446.94|14
1636188900000|2021-11-06 08:55:00|451.11|447.01|451.09|446.99|451.12|447.02|451.09|446.99|13
1636188910000|2021-11-06 08:55:10|451.07|446.97|451.06|446.96|451.08|446.98|451.06|446.96|3
1636188920000|2021-11-06 08:55:20|451.08|446.98|451.08|446.98|451.08|446.98|451.06|446.96|5
1636188940000|2021-11-06 08:55:40|451.07|446.97|451.07|446.97|451.07|446.97|451.07|446.97|1
1636188960000|2021-11-06 08:56:00|451.04|446.94|450.99|446.89|451.04|446.94|450.97|446.87|10
1636188970000|2021-11-06 08:56:10|451|446.9|451.07|446.97|451.07|446.97|450.94|446.84|9
1636188980000|2021-11-06 08:56:20|451.08|446.98|451.08|446.98|451.08|446.98|451.06|446.96|3
1636188990000|2021-11-06 08:56:30|451.01|446.91|450.99|446.89|451.01|446.91|450.98|446.88|5
1636189000000|2021-11-06 08:56:40|450.98|446.88|450.94|446.84|451|446.9|450.94|446.84|8
1636189020000|2021-11-06 08:57:00|450.93|446.83|450.94|446.84|450.94|446.84|450.93|446.83|2
1636189030000|2021-11-06 08:57:10|450.93|446.83|450.94|446.84|450.95|446.85|450.93|446.83|10
1636189040000|2021-11-06 08:57:20|450.95|446.85|451.05|446.95|451.05|446.95|450.95|446.85|5
1636189050000|2021-11-06 08:57:30|451.08|446.98|451.06|446.96|451.08|446.98|451.06|446.96|3
1636189060000|2021-11-06 08:57:40|451.1|447|451.09|446.99|451.1|447|451.09|446.99|2
1636189080000|2021-11-06 08:58:00|451.05|446.95|451.04|446.94|451.05|446.95|451.03|446.93|4
1636189090000|2021-11-06 08:58:10|451.03|446.93|451.04|446.94|451.04|446.94|451.03|446.93|4
1636189100000|2021-11-06 08:58:20|451.03|446.93|451.04|446.94|451.04|446.94|451.02|446.92|4
1636189110000|2021-11-06 08:58:30|451.08|446.98|451.09|446.99|451.09|446.99|451.08|446.98|2
1636189130000|2021-11-06 08:58:50|451.08|446.98|451.04|446.94|451.09|446.99|451.03|446.93|6
1636189140000|2021-11-06 08:59:00|451.03|446.93|451.06|446.96|451.09|446.99|451.03|446.93|11
1636189150000|2021-11-06 08:59:10|451.05|446.95|451.21|447.11|451.21|447.11|451.01|446.91|17
1636189160000|2021-11-06 08:59:20|451.25|447.15|451.4|447.3|451.4|447.3|451.21|447.11|18
1636189170000|2021-11-06 08:59:30|451.46|447.36|451.92|447.82|451.94|447.84|451.46|447.36|21
1636189180000|2021-11-06 08:59:40|451.93|447.83|451.68|447.58|451.93|447.83|451.68|447.58|22
1636189190000|2021-11-06 08:59:50|451.71|447.61|451.69|447.59|451.74|447.64|451.69|447.59|16
1636189200000|2021-11-06 09:00:00|451.71|447.61|451.31|447.21|451.71|447.61|451.29|447.19|20
1636189210000|2021-11-06 09:00:10|451.32|447.22|451.25|447.15|451.32|447.22|451.25|447.15|8
1636189220000|2021-11-06 09:00:20|451.28|447.18|451.32|447.22|451.32|447.22|451.26|447.16|5
1636189230000|2021-11-06 09:00:30|451.31|447.21|451.31|447.21|451.32|447.22|451.31|447.21|5
1636189240000|2021-11-06 09:00:40|451.35|447.25|451.31|447.21|451.35|447.25|451.29|447.19|9
1636189250000|2021-11-06 09:00:50|451.34|447.24|451.33|447.23|451.34|447.24|451.33|447.23|2
1636189260000|2021-11-06 09:01:00|451.34|447.24|451.26|447.16|451.34|447.24|451.25|447.15|9
1636189270000|2021-11-06 09:01:10|451.3|447.2|451.28|447.18|451.31|447.21|451.24|447.14|10
1636189280000|2021-11-06 09:01:20|451.27|447.17|451.61|447.51|451.61|447.51|451.26|447.16|15
1636189290000|2021-11-06 09:01:30|451.6|447.5|451.69|447.59|451.69|447.59|451.6|447.5|4
1636189300000|2021-11-06 09:01:40|451.68|447.58|451.69|447.59|451.69|447.59|451.68|447.58|2
1636189310000|2021-11-06 09:01:50|451.75|447.65|451.76|447.66|451.76|447.66|451.74|447.64|4
1636189320000|2021-11-06 09:02:00|451.75|447.65|451.67|447.57|451.75|447.65|451.65|447.55|12
1636189330000|2021-11-06 09:02:10|451.68|447.58|451.58|447.48|451.68|447.58|451.56|447.46|7
1636189340000|2021-11-06 09:02:20|451.56|447.46|451.55|447.45|451.57|447.47|451.55|447.45|6
1636189350000|2021-11-06 09:02:30|451.53|447.43|451.32|447.22|451.53|447.43|451.28|447.18|19
1636189360000|2021-11-06 09:02:40|451.3|447.2|451.22|447.12|451.3|447.2|451.22|447.12|9
1636189370000|2021-11-06 09:02:50|451.21|447.11|450.92|446.82|451.21|447.11|450.92|446.82|15
1636189380000|2021-11-06 09:03:00|450.9|446.8|450.91|446.81|450.91|446.81|450.84|446.74|21
1636189390000|2021-11-06 09:03:10|450.9|446.8|450.77|446.67|450.9|446.8|450.77|446.67|15
1636189400000|2021-11-06 09:03:20|450.76|446.66|450.92|446.82|450.96|446.86|450.63|446.53|24
1636189410000|2021-11-06 09:03:30|450.95|446.85|450.61|446.51|450.95|446.85|450.6|446.5|18
1636189420000|2021-11-06 09:03:40|450.59|446.49|450.53|446.43|450.6|446.5|450.53|446.43|12
1636189430000|2021-11-06 09:03:50|450.52|446.42|450.54|446.44|450.55|446.45|450.51|446.41|10
1636189440000|2021-11-06 09:04:00|450.52|446.42|450.45|446.35|450.53|446.43|450.44|446.34|7
1636189450000|2021-11-06 09:04:10|450.42|446.32|450.43|446.33|450.46|446.36|450.42|446.32|9
1636189460000|2021-11-06 09:04:20|450.44|446.34|450.5|446.4|450.51|446.41|450.44|446.34|10
1636189470000|2021-11-06 09:04:30|450.51|446.41|450.45|446.35|450.51|446.41|450.45|446.35|6
1636189480000|2021-11-06 09:04:40|450.44|446.34|450.36|446.26|450.45|446.35|450.32|446.22|15
1636189490000|2021-11-06 09:04:50|450.32|446.22|450.28|446.18|450.32|446.22|450.28|446.18|8
1636189500000|2021-11-06 09:05:00|450.27|446.17|450.27|446.17|450.28|446.18|450.27|446.17|3
1636189540000|2021-11-06 09:05:40|450.28|446.18|450.28|446.18|450.28|446.18|450.28|446.18|1
1636189550000|2021-11-06 09:05:50|450.3|446.2|450.3|446.2|450.3|446.2|450.3|446.2|1
1636189560000|2021-11-06 09:06:00|450.29|446.19|450.48|446.38|450.49|446.39|450.29|446.19|13
1636189570000|2021-11-06 09:06:10|450.51|446.41|450.83|446.73|450.84|446.74|450.5|446.4|19
1636189580000|2021-11-06 09:06:20|450.82|446.72|450.9|446.8|450.92|446.82|450.75|446.65|12
1636189590000|2021-11-06 09:06:30|450.91|446.81|450.84|446.74|450.92|446.82|450.83|446.73|9
1636189600000|2021-11-06 09:06:40|450.86|446.76|450.71|446.61|450.88|446.78|450.65|446.55|21
1636189610000|2021-11-06 09:06:50|450.7|446.6|450.87|446.77|450.89|446.79|450.7|446.6|11
1636189620000|2021-11-06 09:07:00|450.88|446.78|450.81|446.71|450.91|446.81|450.81|446.71|11
1636189630000|2021-11-06 09:07:10|450.82|446.72|450.73|446.63|450.85|446.75|450.73|446.63|10
1636189640000|2021-11-06 09:07:20|450.79|446.69|450.86|446.76|450.87|446.77|450.79|446.69|15
1636189650000|2021-11-06 09:07:30|450.89|446.79|450.9|446.8|450.91|446.81|450.89|446.79|6
1636189660000|2021-11-06 09:07:40|450.91|446.81|450.9|446.8|450.92|446.82|450.9|446.8|4
1636189670000|2021-11-06 09:07:50|450.91|446.81|450.91|446.81|450.93|446.83|450.91|446.81|10
1636189680000|2021-11-06 09:08:00|450.88|446.78|450.88|446.78|450.88|446.78|450.88|446.78|1
1636189690000|2021-11-06 09:08:10|450.9|446.8|450.87|446.77|450.9|446.8|450.84|446.74|10
1636189700000|2021-11-06 09:08:20|450.86|446.76|450.88|446.78|450.88|446.78|450.86|446.76|5
1636189710000|2021-11-06 09:08:30|450.87|446.77|450.98|446.88|450.99|446.89|450.87|446.77|14
1636189720000|2021-11-06 09:08:40|450.99|446.89|451.29|447.19|451.31|447.21|450.99|446.89|25
1636189730000|2021-11-06 09:08:50|451.28|447.18|451.34|447.24|451.35|447.25|451.28|447.18|8
1636189740000|2021-11-06 09:09:00|451.33|447.23|451.35|447.25|451.37|447.27|451.33|447.23|4
1636189750000|2021-11-06 09:09:10|451.36|447.26|451.35|447.25|451.37|447.27|451.32|447.22|8
1636189760000|2021-11-06 09:09:20|451.33|447.23|451.28|447.18|451.38|447.28|451.28|447.18|10
1636189770000|2021-11-06 09:09:30|451.27|447.17|451.2|447.1|451.27|447.17|451.19|447.09|8
1636189780000|2021-11-06 09:09:40|451.19|447.09|451.02|446.92|451.19|447.09|451.02|446.92|10
1636189790000|2021-11-06 09:09:50|451.03|446.93|451|446.9|451.04|446.94|451|446.9|3
1636189800000|2021-11-06 09:10:00|451.03|446.93|451.16|447.06|451.17|447.07|451.02|446.92|14
1636189810000|2021-11-06 09:10:10|451.15|447.05|451.18|447.08|451.18|447.08|451.15|447.05|2
1636189820000|2021-11-06 09:10:20|451.2|447.1|451.23|447.13|451.23|447.13|451.2|447.1|6
1636189830000|2021-11-06 09:10:30|451.29|447.19|451.33|447.23|451.33|447.23|451.29|447.19|7
1636189840000|2021-11-06 09:10:40|451.32|447.22|451.33|447.23|451.33|447.23|451.32|447.22|4
1636189850000|2021-11-06 09:10:50|451.34|447.24|451.4|447.3|451.42|447.32|451.34|447.24|6
1636189860000|2021-11-06 09:11:00|451.45|447.35|451.33|447.23|451.45|447.35|451.33|447.23|11
1636189870000|2021-11-06 09:11:10|451.32|447.22|451.34|447.24|451.34|447.24|451.32|447.22|3
1636189880000|2021-11-06 09:11:20|451.33|447.23|451.4|447.3|451.45|447.35|451.33|447.23|12
1636189890000|2021-11-06 09:11:30|451.39|447.29|451.35|447.25|451.4|447.3|451.35|447.25|7
1636189900000|2021-11-06 09:11:40|451.34|447.24|451.35|447.25|451.36|447.26|451.34|447.24|4
1636189910000|2021-11-06 09:11:50|451.36|447.26|451.32|447.22|451.36|447.26|451.32|447.22|5
1636189920000|2021-11-06 09:12:00|451.33|447.23|451.26|447.16|451.33|447.23|451.26|447.16|5
1636189930000|2021-11-06 09:12:10|451.27|447.17|451.27|447.17|451.27|447.17|451.26|447.16|5
1636189940000|2021-11-06 09:12:20|451.26|447.16|451.26|447.16|451.26|447.16|451.25|447.15|3
1636189950000|2021-11-06 09:12:30|451.24|447.14|451.38|447.28|451.41|447.31|451.24|447.14|18
1636189960000|2021-11-06 09:12:40|451.4|447.3|451.39|447.29|451.41|447.31|451.36|447.26|9
1636189970000|2021-11-06 09:12:50|451.4|447.3|451.39|447.29|451.42|447.32|451.35|447.25|9
1636189980000|2021-11-06 09:13:00|451.4|447.3|451.39|447.29|451.4|447.3|451.35|447.25|7
1636189990000|2021-11-06 09:13:10|451.38|447.28|451.37|447.27|451.38|447.28|451.37|447.27|4
1636190000000|2021-11-06 09:13:20|451.38|447.28|451.38|447.28|451.38|447.28|451.38|447.28|1
1636190010000|2021-11-06 09:13:30|451.37|447.27|451.37|447.27|451.37|447.27|451.31|447.21|6
1636190020000|2021-11-06 09:13:40|451.38|447.28|451.4|447.3|451.42|447.32|451.38|447.28|3
1636190030000|2021-11-06 09:13:50|451.39|447.29|451.37|447.27|451.4|447.3|451.37|447.27|5
1636190040000|2021-11-06 09:14:00|451.4|447.3|451.33|447.23|451.4|447.3|451.31|447.21|8
1636190050000|2021-11-06 09:14:10|451.29|447.19|451.13|447.03|451.34|447.24|451.11|447.01|20
1636190060000|2021-11-06 09:14:20|451.12|447.02|451.1|447|451.13|447.03|451.1|447|13
1636190070000|2021-11-06 09:14:30|451.09|446.99|451.09|446.99|451.09|446.99|451.09|446.99|1
1636190080000|2021-11-06 09:14:40|451.08|446.98|450.96|446.86|451.09|446.99|450.96|446.86|13
1636190090000|2021-11-06 09:14:50|450.95|446.85|451.19|447.09|451.23|447.13|450.94|446.84|19
1636190100000|2021-11-06 09:15:00|451.23|447.13|451.25|447.15|451.26|447.16|451.22|447.12|16
1636190110000|2021-11-06 09:15:10|451.26|447.16|451.34|447.24|451.34|447.24|451.25|447.15|10
1636190120000|2021-11-06 09:15:20|451.33|447.23|451.59|447.49|451.6|447.5|451.33|447.23|12
1636190130000|2021-11-06 09:15:30|451.58|447.48|451.62|447.52|451.64|447.54|451.58|447.48|9
1636190140000|2021-11-06 09:15:40|451.63|447.53|451.62|447.52|451.64|447.54|451.62|447.52|9
1636190150000|2021-11-06 09:15:50|451.64|447.54|451.53|447.43|451.64|447.54|451.51|447.41|18
1636190160000|2021-11-06 09:16:00|451.52|447.42|451.37|447.27|451.54|447.44|451.36|447.26|9
1636190170000|2021-11-06 09:16:10|451.36|447.26|451.51|447.41|451.51|447.41|451.36|447.26|10
1636190180000|2021-11-06 09:16:20|451.49|447.39|451.42|447.32|451.49|447.39|451.42|447.32|12
1636190190000|2021-11-06 09:16:30|451.4|447.3|451.36|447.26|451.4|447.3|451.34|447.24|6
1636190200000|2021-11-06 09:16:40|451.37|447.27|451.53|447.43|451.54|447.44|451.36|447.26|13
1636190210000|2021-11-06 09:16:50|451.55|447.45|451.63|447.53|451.63|447.53|451.55|447.45|9
1636190220000|2021-11-06 09:17:00|451.62|447.52|451.62|447.52|451.62|447.52|451.62|447.52|1
1636190230000|2021-11-06 09:17:10|451.64|447.54|451.75|447.65|451.75|447.65|451.64|447.54|13
1636190240000|2021-11-06 09:17:20|451.74|447.64|451.84|447.74|451.84|447.74|451.74|447.64|9
1636190250000|2021-11-06 09:17:30|451.94|447.84|451.95|447.85|451.95|447.85|451.94|447.84|2
1636190260000|2021-11-06 09:17:40|451.94|447.84|451.96|447.86|451.97|447.87|451.94|447.84|5
1636190270000|2021-11-06 09:17:50|452.06|447.96|452.14|448.04|452.21|448.11|452.06|447.96|15
1636190280000|2021-11-06 09:18:00|452.15|448.05|452.14|448.04|452.17|448.07|452.13|448.03|11
1636190290000|2021-11-06 09:18:10|452.15|448.05|452.15|448.05|452.16|448.06|452.14|448.04|11
1636190300000|2021-11-06 09:18:20|452.16|448.06|452.12|448.02|452.16|448.06|452.11|448.01|13
1636190310000|2021-11-06 09:18:30|452.11|448.01|452.13|448.03|452.15|448.05|452.07|447.97|19
1636190320000|2021-11-06 09:18:40|452.12|448.02|452.15|448.05|452.16|448.06|452.12|448.02|5
1636190330000|2021-11-06 09:18:50|452.12|448.02|452.12|448.02|452.14|448.04|452.12|448.02|3
1636190340000|2021-11-06 09:19:00|452.13|448.03|452.02|447.92|452.13|448.03|452.02|447.92|10
1636190350000|2021-11-06 09:19:10|452.01|447.91|452|447.9|452.01|447.91|452|447.9|2
1636190360000|2021-11-06 09:19:20|452.01|447.91|452.06|447.96|452.07|447.97|452.01|447.91|7
1636190370000|2021-11-06 09:19:30|452.04|447.94|452.1|448|452.1|448|452.04|447.94|12
1636190380000|2021-11-06 09:19:40|452.09|447.99|452.11|448.01|452.11|448.01|452.09|447.99|4
1636190390000|2021-11-06 09:19:50|452.12|448.02|452.13|448.03|452.13|448.03|452.12|448.02|4
1636190400000|2021-11-06 09:20:00|452.14|448.04|452.26|448.16|452.26|448.16|452.13|448.03|19
1636190410000|2021-11-06 09:20:10|452.27|448.17|452.25|448.15|452.27|448.17|452.24|448.14|6
1636190420000|2021-11-06 09:20:20|452.26|448.16|452.41|448.31|452.43|448.33|452.25|448.15|16
1636190430000|2021-11-06 09:20:30|452.39|448.29|452.37|448.27|452.41|448.31|452.34|448.24|6
1636190440000|2021-11-06 09:20:40|452.36|448.26|452.4|448.3|452.41|448.31|452.35|448.25|8
1636190450000|2021-11-06 09:20:50|452.41|448.31|452.41|448.31|452.43|448.33|452.41|448.31|9
1636190460000|2021-11-06 09:21:00|452.43|448.33|452.42|448.32|452.45|448.35|452.41|448.31|15
1636190470000|2021-11-06 09:21:10|452.43|448.33|452.42|448.32|452.43|448.33|452.4|448.3|4
1636190480000|2021-11-06 09:21:20|452.44|448.34|452.43|448.33|452.5|448.4|452.43|448.33|12
1636190490000|2021-11-06 09:21:30|452.42|448.32|452.38|448.28|452.44|448.34|452.37|448.27|14
1636190500000|2021-11-06 09:21:40|452.39|448.29|452.41|448.31|452.41|448.31|452.38|448.28|6
1636190510000|2021-11-06 09:21:50|452.4|448.3|452.41|448.31|452.41|448.31|452.37|448.27|7
1636190520000|2021-11-06 09:22:00|452.4|448.3|452.34|448.24|452.4|448.3|452.34|448.24|9
1636190530000|2021-11-06 09:22:10|452.35|448.25|452.36|448.26|452.37|448.27|452.34|448.24|5
1636190540000|2021-11-06 09:22:20|452.38|448.28|452.37|448.27|452.38|448.28|452.36|448.26|4
1636190550000|2021-11-06 09:22:30|452.38|448.28|452.4|448.3|452.4|448.3|452.37|448.27|6
1636190560000|2021-11-06 09:22:40|452.39|448.29|452.43|448.33|452.43|448.33|452.39|448.29|9
1636190570000|2021-11-06 09:22:50|452.42|448.32|452.46|448.36|452.46|448.36|452.42|448.32|3
1636190580000|2021-11-06 09:23:00|452.45|448.35|452.47|448.37|452.47|448.37|452.45|448.35|3
1636190590000|2021-11-06 09:23:10|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1636190600000|2021-11-06 09:23:20|452.48|448.38|452.49|448.39|452.49|448.39|452.48|448.38|2
1636190610000|2021-11-06 09:23:30|452.47|448.37|452.47|448.37|452.47|448.37|452.47|448.37|1
1636190620000|2021-11-06 09:23:40|452.46|448.36|452.47|448.37|452.48|448.38|452.46|448.36|4
1636190630000|2021-11-06 09:23:50|452.49|448.39|452.49|448.39|452.49|448.39|452.49|448.39|1
1636190640000|2021-11-06 09:24:00|452.47|448.37|452.48|448.38|452.48|448.38|452.47|448.37|6
1636190650000|2021-11-06 09:24:10|452.47|448.37|452.47|448.37|452.47|448.37|452.47|448.37|1
1636190660000|2021-11-06 09:24:20|452.48|448.38|452.5|448.4|452.5|448.4|452.48|448.38|3
1636190670000|2021-11-06 09:24:30|452.49|448.39|452.48|448.38|452.49|448.39|452.48|448.38|2
1636190680000|2021-11-06 09:24:40|452.49|448.39|452.44|448.34|452.49|448.39|452.44|448.34|4
1636190690000|2021-11-06 09:24:50|452.43|448.33|452.43|448.33|452.44|448.34|452.42|448.32|4
1636190700000|2021-11-06 09:25:00|452.39|448.29|452.36|448.26|452.42|448.32|452.35|448.25|12
1636190710000|2021-11-06 09:25:10|452.35|448.25|452.37|448.27|452.4|448.3|452.34|448.24|19
1636190720000|2021-11-06 09:25:20|452.38|448.28|452.21|448.11|452.38|448.28|452.2|448.1|18
1636190730000|2021-11-06 09:25:30|452.17|448.07|452.15|448.05|452.17|448.07|452.15|448.05|2
1636190740000|2021-11-06 09:25:40|452.16|448.06|452.14|448.04|452.16|448.06|452.1|448|10
1636190750000|2021-11-06 09:25:50|452.16|448.06|452.15|448.05|452.16|448.06|452.13|448.03|13
1636190760000|2021-11-06 09:26:00|452.16|448.06|452.16|448.06|452.16|448.06|452.12|448.02|5
1636190770000|2021-11-06 09:26:10|452.17|448.07|452.11|448.01|452.2|448.1|452.11|448.01|17
1636190780000|2021-11-06 09:26:20|452.1|448|452.11|448.01|452.11|448.01|452.09|447.99|5
1636190790000|2021-11-06 09:26:30|452.1|448|452.14|448.04|452.15|448.05|452.09|447.99|7
1636190800000|2021-11-06 09:26:40|452.11|448.01|452.13|448.03|452.14|448.04|452.1|448|5
1636190810000|2021-11-06 09:26:50|452.11|448.01|452.08|447.98|452.11|448.01|452.06|447.96|7
1636190820000|2021-11-06 09:27:00|452.06|447.96|452.07|447.97|452.08|447.98|452.06|447.96|4
1636190830000|2021-11-06 09:27:10|452.06|447.96|452.03|447.93|452.07|447.97|452.03|447.93|5
1636190840000|2021-11-06 09:27:20|452.02|447.92|452.1|448|452.12|448.02|452.02|447.92|12
1636190850000|2021-11-06 09:27:30|452.11|448.01|452.12|448.02|452.13|448.03|452.11|448.01|4
1636190860000|2021-11-06 09:27:40|452.11|448.01|452.13|448.03|452.13|448.03|452.11|448.01|5
1636190870000|2021-11-06 09:27:50|452.14|448.04|452.18|448.08|452.19|448.09|452.14|448.04|4
1636190880000|2021-11-06 09:28:00|452.17|448.07|452.18|448.08|452.18|448.08|452.17|448.07|2
1636190890000|2021-11-06 09:28:10|452.19|448.09|452.19|448.09|452.2|448.1|452.19|448.09|3
1636190900000|2021-11-06 09:28:20|452.18|448.08|452.2|448.1|452.2|448.1|452.17|448.07|11
1636190910000|2021-11-06 09:28:30|452.19|448.09|452.19|448.09|452.2|448.1|452.19|448.09|5
1636190920000|2021-11-06 09:28:40|452.2|448.1|452.19|448.09|452.2|448.1|452.19|448.09|4
1636190930000|2021-11-06 09:28:50|452.2|448.1|452.29|448.19|452.29|448.19|452.2|448.1|11
1636190940000|2021-11-06 09:29:00|452.31|448.21|452.24|448.14|452.33|448.23|452.24|448.14|10
1636190950000|2021-11-06 09:29:10|452.25|448.15|452.12|448.02|452.25|448.15|452.12|448.02|11
1636190960000|2021-11-06 09:29:20|452.11|448.01|452.06|447.96|452.11|448.01|452.05|447.95|6
1636190970000|2021-11-06 09:29:30|452.07|447.97|452.24|448.14|452.24|448.14|452.05|447.95|10
1636190980000|2021-11-06 09:29:40|452.23|448.13|452.26|448.16|452.26|448.16|452.21|448.11|5
1636190990000|2021-11-06 09:29:50|452.25|448.15|452.21|448.11|452.25|448.15|452.21|448.11|5
1636191000000|2021-11-06 09:30:00|452.2|448.1|452.14|448.04|452.21|448.11|452.14|448.04|11
1636191010000|2021-11-06 09:30:10|452.12|448.02|451.95|447.85|452.12|448.02|451.95|447.85|7
1636191020000|2021-11-06 09:30:20|451.96|447.86|452.04|447.94|452.05|447.95|451.94|447.84|16
1636191030000|2021-11-06 09:30:30|452.03|447.93|452.03|447.93|452.03|447.93|452.03|447.93|1
1636191040000|2021-11-06 09:30:40|452.02|447.92|452.01|447.91|452.04|447.94|451.99|447.89|6
1636191050000|2021-11-06 09:30:50|452.03|447.93|453.11|449.01|453.11|449.01|452.02|447.92|15
1636191060000|2021-11-06 09:31:00|453.13|449.03|452.99|448.89|453.55|449.45|452.99|448.89|27
1636191070000|2021-11-06 09:31:10|453|448.9|452.72|448.62|453.01|448.91|452.71|448.61|16
1636191080000|2021-11-06 09:31:20|452.71|448.61|452.66|448.56|452.72|448.62|452.66|448.56|8
1636191090000|2021-11-06 09:31:30|452.65|448.55|453.08|448.98|453.08|448.98|452.65|448.55|12
1636191100000|2021-11-06 09:31:40|453.09|448.99|453.01|448.91|453.19|449.09|452.89|448.79|17
1636191110000|2021-11-06 09:31:50|453.03|448.93|453.01|448.91|453.1|449|452.99|448.89|15
1636191120000|2021-11-06 09:32:00|453|448.9|452.89|448.79|453|448.9|452.85|448.75|17
1636191130000|2021-11-06 09:32:10|452.88|448.78|452.79|448.69|452.89|448.79|452.79|448.69|12
1636191140000|2021-11-06 09:32:20|452.8|448.7|452.96|448.86|452.99|448.89|452.79|448.69|25
1636191150000|2021-11-06 09:32:30|452.95|448.85|452.96|448.86|452.98|448.88|452.95|448.85|12
1636191160000|2021-11-06 09:32:40|452.98|448.88|452.74|448.64|452.98|448.88|452.74|448.64|13
1636191170000|2021-11-06 09:32:50|452.76|448.66|452.78|448.68|452.78|448.68|452.76|448.66|3
1636191180000|2021-11-06 09:33:00|452.79|448.69|452.86|448.76|452.86|448.76|452.77|448.67|6
1636191190000|2021-11-06 09:33:10|452.79|448.69|452.81|448.71|452.81|448.71|452.79|448.69|4
1636191200000|2021-11-06 09:33:20|452.85|448.75|452.93|448.83|452.96|448.86|452.82|448.72|14
1636191210000|2021-11-06 09:33:30|452.94|448.84|453.01|448.91|453.03|448.93|452.94|448.84|13
1636191220000|2021-11-06 09:33:40|453.02|448.92|452.99|448.89|453.04|448.94|452.99|448.89|13
1636191230000|2021-11-06 09:33:50|452.96|448.86|452.99|448.89|453|448.9|452.96|448.86|5
1636191240000|2021-11-06 09:34:00|453|448.9|452.97|448.87|453|448.9|452.97|448.87|3
1636191250000|2021-11-06 09:34:10|452.96|448.86|452.86|448.76|452.98|448.88|452.82|448.72|12
1636191260000|2021-11-06 09:34:20|452.82|448.72|452.83|448.73|452.85|448.75|452.8|448.7|12
1636191270000|2021-11-06 09:34:30|452.81|448.71|452.81|448.71|452.82|448.72|452.81|448.71|5
1636191280000|2021-11-06 09:34:40|452.82|448.72|452.81|448.71|452.82|448.72|452.81|448.71|2
1636191290000|2021-11-06 09:34:50|452.83|448.73|452.82|448.72|452.83|448.73|452.8|448.7|5
1636191300000|2021-11-06 09:35:00|452.87|448.77|452.87|448.77|452.88|448.78|452.86|448.76|5
1636191310000|2021-11-06 09:35:10|452.88|448.78|452.92|448.82|452.95|448.85|452.87|448.77|13
1636191320000|2021-11-06 09:35:20|452.96|448.86|452.96|448.86|452.96|448.86|452.96|448.86|1
1636191330000|2021-11-06 09:35:30|452.98|448.88|453.01|448.91|453.01|448.91|452.98|448.88|10
1636191340000|2021-11-06 09:35:40|453.02|448.92|453.01|448.91|453.02|448.92|453.01|448.91|2
1636191350000|2021-11-06 09:35:50|453.02|448.92|453.01|448.91|453.02|448.92|452.98|448.88|6
1636191380000|2021-11-06 09:36:20|453|448.9|453|448.9|453|448.9|453|448.9|1
1636191390000|2021-11-06 09:36:30|453.01|448.91|453.08|448.98|453.08|448.98|453.01|448.91|4
1636191400000|2021-11-06 09:36:40|453.1|449|453.11|449.01|453.12|449.02|453.1|449|5
1636191410000|2021-11-06 09:36:50|453.1|449|453.2|449.1|453.2|449.1|453.1|449|6
1636191420000|2021-11-06 09:37:00|453.21|449.11|453.35|449.25|453.37|449.27|453.21|449.11|15
1636191430000|2021-11-06 09:37:10|453.36|449.26|453.22|449.12|453.36|449.26|453.22|449.12|13
1636191440000|2021-11-06 09:37:20|453.2|449.1|453.22|449.12|453.22|449.12|453.2|449.1|4
1636191450000|2021-11-06 09:37:30|453.21|449.11|453.21|449.11|453.22|449.12|453.21|449.11|3
1636191460000|2021-11-06 09:37:40|453.22|449.12|453.23|449.13|453.25|449.15|453.21|449.11|6
1636191470000|2021-11-06 09:37:50|453.21|449.11|453.21|449.11|453.25|449.15|453.21|449.11|7
1636191480000|2021-11-06 09:38:00|453.22|449.12|453.2|449.1|453.25|449.15|453.19|449.09|6
1636191490000|2021-11-06 09:38:10|453.19|449.09|453.2|449.1|453.24|449.14|453.19|449.09|13
1636191500000|2021-11-06 09:38:20|453.21|449.11|453.16|449.06|453.21|449.11|453.16|449.06|7
1636191510000|2021-11-06 09:38:30|453.17|449.07|453.45|449.35|453.45|449.35|453.17|449.07|11
1636191520000|2021-11-06 09:38:40|453.58|449.48|453.73|449.63|453.77|449.67|453.47|449.37|20
1636191530000|2021-11-06 09:38:50|453.74|449.64|453.85|449.75|453.89|449.79|453.74|449.64|13
1636191540000|2021-11-06 09:39:00|453.91|449.81|453.81|449.71|453.91|449.81|453.81|449.71|9
1636191550000|2021-11-06 09:39:10|453.8|449.7|453.89|449.79|453.9|449.8|453.8|449.7|8
1636191560000|2021-11-06 09:39:20|453.87|449.77|453.87|449.77|453.87|449.77|453.87|449.77|1
1636191570000|2021-11-06 09:39:30|453.88|449.78|453.97|449.87|453.98|449.88|453.88|449.78|6
1636191580000|2021-11-06 09:39:40|454.02|449.92|454.32|450.22|454.36|450.26|454.02|449.92|26
1636191590000|2021-11-06 09:39:50|454.34|450.24|454.66|450.56|454.69|450.59|454.34|450.24|14
1636191600000|2021-11-06 09:40:00|454.64|450.54|454.53|450.43|454.66|450.56|454.5|450.4|19
1636191610000|2021-11-06 09:40:10|454.57|450.47|454.56|450.46|454.58|450.48|454.54|450.44|16
1636191620000|2021-11-06 09:40:20|454.55|450.45|454.65|450.55|454.65|450.55|454.55|450.45|8
1636191630000|2021-11-06 09:40:30|454.63|450.53|454.61|450.51|454.63|450.53|454.61|450.51|3
1636191640000|2021-11-06 09:40:40|454.62|450.52|454.63|450.53|454.63|450.53|454.61|450.51|4
1636191650000|2021-11-06 09:40:50|454.62|450.52|454.62|450.52|454.62|450.52|454.62|450.52|1
1636191660000|2021-11-06 09:41:00|454.63|450.53|454.53|450.43|454.63|450.53|454.53|450.43|10
1636191670000|2021-11-06 09:41:10|454.52|450.42|454.23|450.13|454.53|450.43|454.19|450.09|19
1636191680000|2021-11-06 09:41:20|454.21|450.11|454.2|450.1|454.24|450.14|454.2|450.1|7
1636191690000|2021-11-06 09:41:30|454.22|450.12|454.3|450.2|454.3|450.2|454.22|450.12|10
1636191700000|2021-11-06 09:41:40|454.31|450.21|454.3|450.2|454.31|450.21|454.29|450.19|8
1636191710000|2021-11-06 09:41:50|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|4
1636191720000|2021-11-06 09:42:00|454.28|450.18|454.12|450.02|454.29|450.19|454.11|450.01|9
1636191730000|2021-11-06 09:42:10|454.06|449.96|454.03|449.93|454.07|449.97|454.03|449.93|15
1636191740000|2021-11-06 09:42:20|454.04|449.94|453.79|449.69|454.05|449.95|453.79|449.69|23
1636191750000|2021-11-06 09:42:30|453.77|449.67|453.76|449.66|453.78|449.68|453.76|449.66|4
1636191760000|2021-11-06 09:42:40|453.71|449.61|453.72|449.62|453.74|449.64|453.7|449.6|7
1636191770000|2021-11-06 09:42:50|453.71|449.61|453.61|449.51|453.72|449.62|453.61|449.51|11
1636191780000|2021-11-06 09:43:00|453.62|449.52|453.64|449.54|453.65|449.55|453.62|449.52|14
1636191790000|2021-11-06 09:43:10|453.66|449.56|453.64|449.54|453.67|449.57|453.62|449.52|8
1636191800000|2021-11-06 09:43:20|453.66|449.56|453.79|449.69|453.8|449.7|453.65|449.55|6
1636191810000|2021-11-06 09:43:30|453.81|449.71|453.88|449.78|453.9|449.8|453.81|449.71|13
1636191820000|2021-11-06 09:43:40|453.91|449.81|453.95|449.85|453.97|449.87|453.91|449.81|11
1636191830000|2021-11-06 09:43:50|453.93|449.83|453.95|449.85|453.96|449.86|453.9|449.8|12
1636191840000|2021-11-06 09:44:00|453.94|449.84|453.97|449.87|453.98|449.88|453.93|449.83|10
1636191850000|2021-11-06 09:44:10|453.95|449.85|453.95|449.85|453.97|449.87|453.95|449.85|5
1636191860000|2021-11-06 09:44:20|453.96|449.86|454.02|449.92|454.03|449.93|453.95|449.85|11
1636191870000|2021-11-06 09:44:30|454.03|449.93|453.94|449.84|454.03|449.93|453.94|449.84|17
1636191880000|2021-11-06 09:44:40|453.95|449.85|453.95|449.85|453.95|449.85|453.94|449.84|9
1636191890000|2021-11-06 09:44:50|453.94|449.84|453.94|449.84|453.97|449.87|453.94|449.84|5
1636191900000|2021-11-06 09:45:00|453.98|449.88|453.97|449.87|453.98|449.88|453.92|449.82|6
1636191910000|2021-11-06 09:45:10|453.99|449.89|453.98|449.88|454|449.9|453.97|449.87|9
1636191920000|2021-11-06 09:45:20|453.99|449.89|453.97|449.87|453.99|449.89|453.96|449.86|4
1636191930000|2021-11-06 09:45:30|453.96|449.86|453.96|449.86|453.96|449.86|453.96|449.86|1
1636191940000|2021-11-06 09:45:40|453.95|449.85|453.9|449.8|453.96|449.86|453.9|449.8|9
1636191950000|2021-11-06 09:45:50|453.87|449.77|453.88|449.78|453.89|449.79|453.87|449.77|5
1636191960000|2021-11-06 09:46:00|453.89|449.79|453.89|449.79|453.89|449.79|453.88|449.78|3
1636191970000|2021-11-06 09:46:10|453.88|449.78|453.88|449.78|453.88|449.78|453.88|449.78|1
1636191980000|2021-11-06 09:46:20|453.87|449.77|453.88|449.78|453.89|449.79|453.87|449.77|3
1636191990000|2021-11-06 09:46:30|453.87|449.77|453.87|449.77|453.9|449.8|453.86|449.76|6
1636192000000|2021-11-06 09:46:40|453.83|449.73|453.85|449.75|453.85|449.75|453.82|449.72|13
1636192010000|2021-11-06 09:46:50|453.84|449.74|453.83|449.73|453.84|449.74|453.83|449.73|2
1636192030000|2021-11-06 09:47:10|453.82|449.72|453.84|449.74|453.86|449.76|453.82|449.72|8
1636192040000|2021-11-06 09:47:20|453.83|449.73|453.9|449.8|453.9|449.8|453.82|449.72|8
1636192050000|2021-11-06 09:47:30|453.89|449.79|453.89|449.79|453.9|449.8|453.89|449.79|5
1636192060000|2021-11-06 09:47:40|453.88|449.78|453.9|449.8|453.92|449.82|453.88|449.78|13
1636192070000|2021-11-06 09:47:50|453.91|449.81|453.88|449.78|453.91|449.81|453.88|449.78|3
1636192080000|2021-11-06 09:48:00|453.87|449.77|453.87|449.77|453.87|449.77|453.86|449.76|3
1636192090000|2021-11-06 09:48:10|453.83|449.73|453.85|449.75|453.87|449.77|453.83|449.73|4
1636192100000|2021-11-06 09:48:20|453.9|449.8|453.9|449.8|453.92|449.82|453.9|449.8|7
1636192110000|2021-11-06 09:48:30|453.88|449.78|453.82|449.72|453.89|449.79|453.82|449.72|7
1636192120000|2021-11-06 09:48:40|453.83|449.73|453.82|449.72|453.83|449.73|453.75|449.65|14
1636192130000|2021-11-06 09:48:50|453.81|449.71|453.83|449.73|453.87|449.77|453.81|449.71|11
1636192140000|2021-11-06 09:49:00|453.85|449.75|453.85|449.75|453.86|449.76|453.83|449.73|16
1636192150000|2021-11-06 09:49:10|453.86|449.76|453.76|449.66|453.87|449.77|453.76|449.66|17
1636192160000|2021-11-06 09:49:20|453.77|449.67|453.73|449.63|453.77|449.67|453.73|449.63|5
1636192170000|2021-11-06 09:49:30|453.7|449.6|453.65|449.55|453.71|449.61|453.65|449.55|16
1636192180000|2021-11-06 09:49:40|453.66|449.56|453.65|449.55|453.66|449.56|453.65|449.55|2
1636192190000|2021-11-06 09:49:50|453.66|449.56|453.66|449.56|453.67|449.57|453.65|449.55|11
1636192200000|2021-11-06 09:50:00|453.65|449.55|453.56|449.46|453.67|449.57|453.56|449.46|15
1636192210000|2021-11-06 09:50:10|453.54|449.44|452.97|448.87|453.54|449.44|452.91|448.81|23
1636192220000|2021-11-06 09:50:20|452.96|448.86|452.98|448.88|453.01|448.91|452.96|448.86|6
1636192230000|2021-11-06 09:50:30|452.99|448.89|452.93|448.83|452.99|448.89|452.84|448.74|13
1636192240000|2021-11-06 09:50:40|452.95|448.85|452.92|448.82|452.95|448.85|452.91|448.81|8
1636192250000|2021-11-06 09:50:50|452.91|448.81|452.87|448.77|452.91|448.81|452.86|448.76|13
1636192260000|2021-11-06 09:51:00|452.95|448.85|453|448.9|453.01|448.91|452.94|448.84|7
1636192270000|2021-11-06 09:51:10|453.04|448.94|453.22|449.12|453.24|449.14|453.03|448.93|27
1636192280000|2021-11-06 09:51:20|453.23|449.13|453.19|449.09|453.31|449.21|453.18|449.08|22
1636192290000|2021-11-06 09:51:30|453.18|449.08|453.14|449.04|453.18|449.08|453.14|449.04|6
1636192300000|2021-11-06 09:51:40|453.16|449.06|453.16|449.06|453.16|449.06|453.14|449.04|5
1636192310000|2021-11-06 09:51:50|453.15|449.05|453.14|449.04|453.16|449.06|453.14|449.04|4
1636192320000|2021-11-06 09:52:00|453.15|449.05|453.14|449.04|453.15|449.05|453.14|449.04|4
1636192330000|2021-11-06 09:52:10|453.11|449.01|453|448.9|453.11|449.01|453|448.9|11
1636192340000|2021-11-06 09:52:20|453.01|448.91|452.95|448.85|453.01|448.91|452.94|448.84|9
1636192350000|2021-11-06 09:52:30|452.92|448.82|452.92|448.82|452.94|448.84|452.9|448.8|8
1636192360000|2021-11-06 09:52:40|452.94|448.84|452.88|448.78|452.94|448.84|452.86|448.76|10
1636192370000|2021-11-06 09:52:50|452.86|448.76|452.95|448.85|452.95|448.85|452.85|448.75|10
1636192380000|2021-11-06 09:53:00|452.94|448.84|452.83|448.73|452.94|448.84|452.83|448.73|17
1636192390000|2021-11-06 09:53:10|452.81|448.71|452.75|448.65|452.84|448.74|452.75|448.65|9
1636192400000|2021-11-06 09:53:20|452.77|448.67|452.75|448.65|452.77|448.67|452.67|448.57|7
1636192410000|2021-11-06 09:53:30|452.74|448.64|452.8|448.7|452.8|448.7|452.74|448.64|6
1636192420000|2021-11-06 09:53:40|452.81|448.71|452.81|448.71|452.83|448.73|452.8|448.7|7
1636192430000|2021-11-06 09:53:50|452.8|448.7|452.76|448.66|452.8|448.7|452.76|448.66|2
1636192440000|2021-11-06 09:54:00|452.79|448.69|452.78|448.68|452.79|448.69|452.78|448.68|2
1636192450000|2021-11-06 09:54:10|452.79|448.69|452.76|448.66|452.79|448.69|452.73|448.63|5
1636192460000|2021-11-06 09:54:20|452.79|448.69|452.8|448.7|452.8|448.7|452.79|448.69|2
1636192470000|2021-11-06 09:54:30|452.78|448.68|452.72|448.62|452.78|448.68|452.72|448.62|7
1636192480000|2021-11-06 09:54:40|452.68|448.58|452.67|448.57|452.68|448.58|452.66|448.56|4
1636192490000|2021-11-06 09:54:50|452.68|448.58|452.67|448.57|452.68|448.58|452.67|448.57|2
1636192500000|2021-11-06 09:55:00|452.68|448.58|452.63|448.53|452.68|448.58|452.63|448.53|6
1636192520000|2021-11-06 09:55:20|452.6|448.5|452.6|448.5|452.6|448.5|452.6|448.5|1
1636192540000|2021-11-06 09:55:40|452.59|448.49|452.6|448.5|452.6|448.5|452.59|448.49|2
1636192550000|2021-11-06 09:55:50|452.59|448.49|452.59|448.49|452.6|448.5|452.59|448.49|3
1636192560000|2021-11-06 09:56:00|452.6|448.5|452.61|448.51|452.61|448.51|452.6|448.5|2
1636192570000|2021-11-06 09:56:10|452.59|448.49|452.57|448.47|452.6|448.5|452.57|448.47|9
1636192580000|2021-11-06 09:56:20|452.58|448.48|452.62|448.52|452.62|448.52|452.58|448.48|4
1636192590000|2021-11-06 09:56:30|452.63|448.53|452.62|448.52|452.63|448.53|452.62|448.52|2
1636192600000|2021-11-06 09:56:40|452.61|448.51|452.61|448.51|452.61|448.51|452.61|448.51|1
1636192610000|2021-11-06 09:56:50|452.62|448.52|452.62|448.52|452.62|448.52|452.62|448.52|1
1636192620000|2021-11-06 09:57:00|452.63|448.53|452.69|448.59|452.7|448.6|452.62|448.52|9
1636192630000|2021-11-06 09:57:10|452.72|448.62|452.73|448.63|452.75|448.65|452.72|448.62|6
1636192640000|2021-11-06 09:57:20|452.75|448.65|452.75|448.65|452.75|448.65|452.75|448.65|1
1636192650000|2021-11-06 09:57:30|452.74|448.64|452.69|448.59|452.74|448.64|452.68|448.58|7
1636192660000|2021-11-06 09:57:40|452.72|448.62|452.73|448.63|452.73|448.63|452.72|448.62|2
1636192670000|2021-11-06 09:57:50|452.74|448.64|452.73|448.63|452.74|448.64|452.73|448.63|2
1636192680000|2021-11-06 09:58:00|452.7|448.6|452.73|448.63|452.73|448.63|452.7|448.6|2
1636192690000|2021-11-06 09:58:10|452.71|448.61|452.68|448.58|452.71|448.61|452.68|448.58|5
1636192700000|2021-11-06 09:58:20|452.7|448.6|452.69|448.59|452.7|448.6|452.68|448.58|3
1636192720000|2021-11-06 09:58:40|452.68|448.58|452.7|448.6|452.7|448.6|452.68|448.58|2
1636192730000|2021-11-06 09:58:50|452.69|448.59|452.68|448.58|452.69|448.59|452.68|448.58|2
1636192740000|2021-11-06 09:59:00|452.67|448.57|452.65|448.55|452.67|448.57|452.64|448.54|5
1636192750000|2021-11-06 09:59:10|452.63|448.53|452.6|448.5|452.63|448.53|452.59|448.49|12
1636192760000|2021-11-06 09:59:20|452.75|448.65|452.84|448.74|452.96|448.86|452.75|448.65|12
1636192770000|2021-11-06 09:59:30|452.85|448.75|452.96|448.86|452.98|448.88|452.81|448.71|19
1636192780000|2021-11-06 09:59:40|452.94|448.84|452.69|448.59|452.94|448.84|452.69|448.59|18
1636192790000|2021-11-06 09:59:50|452.66|448.56|452.65|448.55|452.68|448.58|452.64|448.54|10
1636192800000|2021-11-06 10:00:00|452.66|448.56|452.05|447.95|452.66|448.56|452.03|447.93|22
1636192810000|2021-11-06 10:00:10|452.04|447.94|451.9|447.8|452.04|447.94|451.87|447.77|18
1636192820000|2021-11-06 10:00:20|451.92|447.82|451.96|447.86|451.96|447.86|451.91|447.81|7
1636192830000|2021-11-06 10:00:30|451.97|447.87|451.93|447.83|452.01|447.91|451.93|447.83|9
1636192840000|2021-11-06 10:00:40|451.94|447.84|451.66|447.56|451.94|447.84|451.66|447.56|10
1636192850000|2021-11-06 10:00:50|451.69|447.59|451.62|447.52|451.69|447.59|451.62|447.52|5
1636192860000|2021-11-06 10:01:00|451.61|447.51|451.83|447.73|451.83|447.73|451.61|447.51|13
1636192870000|2021-11-06 10:01:10|451.82|447.72|451.78|447.68|451.82|447.72|451.76|447.66|4
1636192880000|2021-11-06 10:01:20|451.79|447.69|451.77|447.67|451.79|447.69|451.76|447.66|5
1636192890000|2021-11-06 10:01:30|451.81|447.71|451.85|447.75|451.85|447.75|451.81|447.71|8
1636192900000|2021-11-06 10:01:40|451.84|447.74|451.82|447.72|451.84|447.74|451.82|447.72|2
1636192910000|2021-11-06 10:01:50|451.81|447.71|451.81|447.71|451.83|447.73|451.79|447.69|7
1636192920000|2021-11-06 10:02:00|451.82|447.72|451.85|447.75|451.85|447.75|451.82|447.72|2
1636192940000|2021-11-06 10:02:20|451.88|447.78|452.1|448|452.1|448|451.88|447.78|15
1636192950000|2021-11-06 10:02:30|452.13|448.03|452.13|448.03|452.13|448.03|452.13|448.03|1
1636192960000|2021-11-06 10:02:40|452.14|448.04|452.13|448.03|452.14|448.04|452.13|448.03|2
1636192970000|2021-11-06 10:02:50|452.12|448.02|452.13|448.03|452.13|448.03|452.12|448.02|4
1636192980000|2021-11-06 10:03:00|452.12|448.02|452.13|448.03|452.13|448.03|452.12|448.02|2
1636192990000|2021-11-06 10:03:10|452.14|448.04|452.13|448.03|452.14|448.04|452.13|448.03|4
1636193000000|2021-11-06 10:03:20|452.12|448.02|452.11|448.01|452.12|448.02|452.11|448.01|2
1636193030000|2021-11-06 10:03:50|452.1|448|452.1|448|452.1|448|452.1|448|1
1636193040000|2021-11-06 10:04:00|452.11|448.01|452.11|448.01|452.11|448.01|452.11|448.01|1
1636193080000|2021-11-06 10:04:40|452.1|448|452.11|448.01|452.11|448.01|452.1|448|2
1636193090000|2021-11-06 10:04:50|452.1|448|452.04|447.94|452.11|448.01|452.03|447.93|7
1636193100000|2021-11-06 10:05:00|452|447.9|451.95|447.85|452.01|447.91|451.94|447.84|15
1636193110000|2021-11-06 10:05:10|451.92|447.82|451.92|447.82|451.92|447.82|451.92|447.82|1
1636193120000|2021-11-06 10:05:20|451.91|447.81|451.91|447.81|451.91|447.81|451.88|447.78|5
1636193140000|2021-11-06 10:05:40|451.92|447.82|451.92|447.82|451.92|447.82|451.91|447.81|3
1636193160000|2021-11-06 10:06:00|451.89|447.79|451.45|447.35|451.89|447.79|451.45|447.35|12
1636193170000|2021-11-06 10:06:10|451.47|447.37|451.19|447.09|451.47|447.37|451|446.9|20
1636193180000|2021-11-06 10:06:20|451.2|447.1|451.33|447.23|451.33|447.23|451.2|447.1|10
1636193190000|2021-11-06 10:06:30|451.32|447.22|451.29|447.19|451.32|447.22|451.29|447.19|3
1636193200000|2021-11-06 10:06:40|451.28|447.18|451.26|447.16|451.28|447.18|451.26|447.16|2
1636193210000|2021-11-06 10:06:50|451.27|447.17|451.27|447.17|451.27|447.17|451.26|447.16|3
1636193220000|2021-11-06 10:07:00|451.2|447.1|451.02|446.92|451.2|447.1|451.02|446.92|7
1636193230000|2021-11-06 10:07:10|451.04|446.94|451.14|447.04|451.15|447.05|451.04|446.94|13
1636193240000|2021-11-06 10:07:20|451.15|447.05|451.26|447.16|451.26|447.16|451.15|447.05|10
1636193250000|2021-11-06 10:07:30|451.27|447.17|451.53|447.43|451.54|447.44|451.27|447.17|20
1636193260000|2021-11-06 10:07:40|451.52|447.42|451.51|447.41|451.52|447.42|451.51|447.41|2
1636193280000|2021-11-06 10:08:00|451.55|447.45|451.54|447.44|451.55|447.45|451.54|447.44|2
1636193290000|2021-11-06 10:08:10|451.53|447.43|451.36|447.26|451.54|447.44|451.35|447.25|14
1636193300000|2021-11-06 10:08:20|451.34|447.24|451.36|447.26|451.36|447.26|451.34|447.24|3
1636193310000|2021-11-06 10:08:30|451.37|447.27|451.38|447.28|451.38|447.28|451.37|447.27|2
1636193320000|2021-11-06 10:08:40|451.36|447.26|451.49|447.39|451.49|447.39|451.36|447.26|10
1636193330000|2021-11-06 10:08:50|451.52|447.42|451.54|447.44|451.55|447.45|451.49|447.39|7
1636193340000|2021-11-06 10:09:00|451.56|447.46|451.56|447.46|451.56|447.46|451.55|447.45|3
1636193350000|2021-11-06 10:09:10|451.55|447.45|451.55|447.45|451.56|447.46|451.55|447.45|3
1636193360000|2021-11-06 10:09:20|451.56|447.46|451.7|447.6|451.7|447.6|451.56|447.46|13
1636193370000|2021-11-06 10:09:30|451.66|447.56|451.71|447.61|451.71|447.61|451.66|447.56|3
1636193380000|2021-11-06 10:09:40|451.7|447.6|451.7|447.6|451.7|447.6|451.7|447.6|1
1636193400000|2021-11-06 10:10:00|451.73|447.63|451.73|447.63|451.74|447.64|451.73|447.63|3
1636193410000|2021-11-06 10:10:10|451.77|447.67|451.78|447.68|451.8|447.7|451.76|447.66|7
1636193420000|2021-11-06 10:10:20|451.77|447.67|451.77|447.67|451.77|447.67|451.77|447.67|1
1636193430000|2021-11-06 10:10:30|451.8|447.7|451.78|447.68|451.8|447.7|451.78|447.68|5
1636193450000|2021-11-06 10:10:50|451.79|447.69|451.78|447.68|451.79|447.69|451.78|447.68|2
1636193460000|2021-11-06 10:11:00|451.79|447.69|451.78|447.68|451.79|447.69|451.78|447.68|2
1636193470000|2021-11-06 10:11:10|451.79|447.69|451.7|447.6|451.79|447.69|451.67|447.57|12
1636193480000|2021-11-06 10:11:20|451.68|447.58|451.68|447.58|451.68|447.58|451.68|447.58|1
1636193490000|2021-11-06 10:11:30|451.64|447.54|451.59|447.49|451.64|447.54|451.59|447.49|5
1636193500000|2021-11-06 10:11:40|451.64|447.54|451.65|447.55|451.65|447.55|451.64|447.54|2
1636193510000|2021-11-06 10:11:50|451.67|447.57|451.64|447.54|451.67|447.57|451.64|447.54|4
1636193520000|2021-11-06 10:12:00|451.65|447.55|451.64|447.54|451.65|447.55|451.64|447.54|6
1636193530000|2021-11-06 10:12:10|451.65|447.55|451.76|447.66|451.77|447.67|451.65|447.55|8
1636193540000|2021-11-06 10:12:20|451.75|447.65|451.97|447.87|451.97|447.87|451.75|447.65|16
1636193550000|2021-11-06 10:12:30|451.96|447.86|451.94|447.84|451.96|447.86|451.94|447.84|4
1636193560000|2021-11-06 10:12:40|451.93|447.83|451.92|447.82|451.93|447.83|451.9|447.8|4
1636193570000|2021-11-06 10:12:50|451.91|447.81|451.92|447.82|451.92|447.82|451.9|447.8|4
1636193580000|2021-11-06 10:13:00|451.91|447.81|451.91|447.81|451.93|447.83|451.91|447.81|3
1636193590000|2021-11-06 10:13:10|451.88|447.78|451.89|447.79|451.91|447.81|451.88|447.78|8
1636193610000|2021-11-06 10:13:30|451.91|447.81|451.89|447.79|451.92|447.82|451.89|447.79|6
1636193620000|2021-11-06 10:13:40|451.9|447.8|451.91|447.81|451.92|447.82|451.9|447.8|5
1636193630000|2021-11-06 10:13:50|451.9|447.8|451.83|447.73|451.9|447.8|451.82|447.72|6
1636193640000|2021-11-06 10:14:00|451.82|447.72|451.77|447.67|451.82|447.72|451.71|447.61|9
1636193650000|2021-11-06 10:14:10|451.74|447.64|451.76|447.66|451.77|447.67|451.74|447.64|6
1636193660000|2021-11-06 10:14:20|451.71|447.61|451.75|447.65|451.75|447.65|451.69|447.59|5
1636193670000|2021-11-06 10:14:30|451.74|447.64|451.78|447.68|451.78|447.68|451.74|447.64|9
1636193680000|2021-11-06 10:14:40|451.79|447.69|451.92|447.82|451.92|447.82|451.76|447.66|11
1636193690000|2021-11-06 10:14:50|451.91|447.81|451.93|447.83|451.93|447.83|451.85|447.75|11
1636193700000|2021-11-06 10:15:00|451.94|447.84|451.94|447.84|451.94|447.84|451.93|447.83|3
1636193710000|2021-11-06 10:15:10|451.93|447.83|451.89|447.79|451.93|447.83|451.89|447.79|7
1636193720000|2021-11-06 10:15:20|451.85|447.75|451.83|447.73|451.85|447.75|451.83|447.73|7
1636193730000|2021-11-06 10:15:30|451.84|447.74|451.76|447.66|451.84|447.74|451.75|447.65|8
1636193740000|2021-11-06 10:15:40|451.72|447.62|451.75|447.65|451.76|447.66|451.72|447.62|5
1636193750000|2021-11-06 10:15:50|451.77|447.67|451.85|447.75|451.85|447.75|451.75|447.65|9
1636193760000|2021-11-06 10:16:00|451.84|447.74|451.85|447.75|451.86|447.76|451.83|447.73|7
1636193770000|2021-11-06 10:16:10|451.84|447.74|451.86|447.76|451.86|447.76|451.83|447.73|11
1636193780000|2021-11-06 10:16:20|451.85|447.75|451.87|447.77|451.87|447.77|451.85|447.75|7
1636193790000|2021-11-06 10:16:30|451.86|447.76|451.82|447.72|451.86|447.76|451.82|447.72|7
1636193800000|2021-11-06 10:16:40|451.81|447.71|451.85|447.75|451.85|447.75|451.81|447.71|4
1636193820000|2021-11-06 10:17:00|451.86|447.76|451.86|447.76|451.86|447.76|451.86|447.76|1
1636193830000|2021-11-06 10:17:10|451.87|447.77|451.78|447.68|451.87|447.77|451.77|447.67|7
1636193840000|2021-11-06 10:17:20|451.81|447.71|451.81|447.71|451.81|447.71|451.81|447.71|1
1636193850000|2021-11-06 10:17:30|451.8|447.7|451.79|447.69|451.81|447.71|451.79|447.69|3
1636193860000|2021-11-06 10:17:40|451.78|447.68|451.76|447.66|451.78|447.68|451.76|447.66|2
1636193870000|2021-11-06 10:17:50|451.8|447.7|451.81|447.71|451.81|447.71|451.8|447.7|4
1636193880000|2021-11-06 10:18:00|451.8|447.7|451.83|447.73|451.83|447.73|451.8|447.7|15
1636193890000|2021-11-06 10:18:10|451.82|447.72|451.82|447.72|451.83|447.73|451.82|447.72|5
1636193900000|2021-11-06 10:18:20|451.83|447.73|451.82|447.72|451.83|447.73|451.81|447.71|3
1636193910000|2021-11-06 10:18:30|451.83|447.73|451.82|447.72|451.83|447.73|451.81|447.71|4
1636193920000|2021-11-06 10:18:40|451.83|447.73|451.83|447.73|451.83|447.73|451.83|447.73|1
1636193930000|2021-11-06 10:18:50|451.82|447.72|451.82|447.72|451.82|447.72|451.82|447.72|1
1636193940000|2021-11-06 10:19:00|451.81|447.71|451.69|447.59|451.82|447.72|451.69|447.59|8
1636193950000|2021-11-06 10:19:10|451.7|447.6|451.71|447.61|451.71|447.61|451.7|447.6|2
1636193960000|2021-11-06 10:19:20|451.72|447.62|451.72|447.62|451.72|447.62|451.72|447.62|1
1636193970000|2021-11-06 10:19:30|451.71|447.61|451.85|447.75|451.9|447.8|451.71|447.61|16
1636193980000|2021-11-06 10:19:40|451.84|447.74|451.94|447.84|451.94|447.84|451.84|447.74|12
1636193990000|2021-11-06 10:19:50|451.92|447.82|452.02|447.92|452.02|447.92|451.92|447.82|8
1636194000000|2021-11-06 10:20:00|452.01|447.91|451.85|447.75|452.01|447.91|451.85|447.75|13
1636194010000|2021-11-06 10:20:10|451.84|447.74|451.85|447.75|451.86|447.76|451.84|447.74|4
1636194020000|2021-11-06 10:20:20|451.84|447.74|451.87|447.77|451.88|447.78|451.84|447.74|9
1636194030000|2021-11-06 10:20:30|451.88|447.78|451.87|447.77|451.88|447.78|451.87|447.77|2
1636194040000|2021-11-06 10:20:40|451.81|447.71|451.82|447.72|451.82|447.72|451.8|447.7|3
1636194060000|2021-11-06 10:21:00|451.75|447.65|451.79|447.69|451.83|447.73|451.75|447.65|6
1636194070000|2021-11-06 10:21:10|451.8|447.7|451.79|447.69|451.8|447.7|451.79|447.69|2
1636194080000|2021-11-06 10:21:20|451.78|447.68|451.86|447.76|451.86|447.76|451.78|447.68|7
1636194090000|2021-11-06 10:21:30|451.87|447.77|451.84|447.74|451.87|447.77|451.84|447.74|8
1636194100000|2021-11-06 10:21:40|451.85|447.75|451.87|447.77|451.89|447.79|451.83|447.73|14
1636194110000|2021-11-06 10:21:50|451.86|447.76|451.85|447.75|451.88|447.78|451.84|447.74|7
1636194130000|2021-11-06 10:22:10|451.86|447.76|451.87|447.77|451.87|447.77|451.85|447.75|10
1636194140000|2021-11-06 10:22:20|451.86|447.76|451.82|447.72|451.87|447.77|451.82|447.72|8
1636194150000|2021-11-06 10:22:30|451.8|447.7|451.71|447.61|451.82|447.72|451.69|447.59|15
1636194160000|2021-11-06 10:22:40|451.7|447.6|451.68|447.58|451.72|447.62|451.66|447.56|6
1636194170000|2021-11-06 10:22:50|451.7|447.6|451.67|447.57|451.7|447.6|451.66|447.56|4
1636194180000|2021-11-06 10:23:00|451.69|447.59|451.64|447.54|451.69|447.59|451.64|447.54|7
1636194190000|2021-11-06 10:23:10|451.62|447.52|451.63|447.53|451.64|447.54|451.62|447.52|3
1636194220000|2021-11-06 10:23:40|451.64|447.54|451.62|447.52|451.64|447.54|451.62|447.52|4
1636194230000|2021-11-06 10:23:50|451.61|447.51|451.59|447.49|451.61|447.51|451.59|447.49|2
1636194240000|2021-11-06 10:24:00|451.52|447.42|451.52|447.42|451.52|447.42|451.52|447.42|1
1636194250000|2021-11-06 10:24:10|451.54|447.44|451.56|447.46|451.56|447.46|451.54|447.44|4
1636194260000|2021-11-06 10:24:20|451.57|447.47|451.56|447.46|451.57|447.47|451.43|447.33|10
1636194270000|2021-11-06 10:24:30|451.57|447.47|451.58|447.48|451.58|447.48|451.57|447.47|6
1636194290000|2021-11-06 10:24:50|451.59|447.49|451.59|447.49|451.59|447.49|451.59|447.49|1
1636194300000|2021-11-06 10:25:00|451.58|447.48|451.56|447.46|451.62|447.52|451.56|447.46|6
1636194310000|2021-11-06 10:25:10|451.54|447.44|451.23|447.13|451.54|447.44|451.21|447.11|28
1636194320000|2021-11-06 10:25:20|451.2|447.1|451.06|446.96|451.24|447.14|451.06|446.96|25
1636194330000|2021-11-06 10:25:30|451.07|446.97|451.05|446.95|451.07|446.97|451.05|446.95|5
1636194340000|2021-11-06 10:25:40|451.07|446.97|451.06|446.96|451.07|446.97|451.05|446.95|7
1636194350000|2021-11-06 10:25:50|451.07|446.97|451.05|446.95|451.07|446.97|451.05|446.95|4
1636194360000|2021-11-06 10:26:00|451.06|446.96|451.06|446.96|451.06|446.96|451|446.9|17
1636194370000|2021-11-06 10:26:10|451.07|446.97|451.13|447.03|451.13|447.03|451.07|446.97|11
1636194380000|2021-11-06 10:26:20|451.14|447.04|451.2|447.1|451.2|447.1|451.14|447.04|8
1636194390000|2021-11-06 10:26:30|451.23|447.13|451.22|447.12|451.23|447.13|451.2|447.1|6
1636194400000|2021-11-06 10:26:40|451.23|447.13|451.35|447.25|451.35|447.25|451.23|447.13|12
1636194410000|2021-11-06 10:26:50|451.36|447.26|451.31|447.21|451.36|447.26|451.26|447.16|16
1636194420000|2021-11-06 10:27:00|451.34|447.24|451.32|447.22|451.34|447.24|451.32|447.22|5
1636194430000|2021-11-06 10:27:10|451.31|447.21|451.34|447.24|451.34|447.24|451.31|447.21|7
1636194440000|2021-11-06 10:27:20|451.33|447.23|451.41|447.31|451.42|447.32|451.33|447.23|7
1636194450000|2021-11-06 10:27:30|451.42|447.32|451.46|447.36|451.48|447.38|451.42|447.32|7
1636194460000|2021-11-06 10:27:40|451.45|447.35|451.59|447.49|451.59|447.49|451.45|447.35|8
1636194470000|2021-11-06 10:27:50|451.69|447.59|451.48|447.38|451.69|447.59|451.48|447.38|20
1636194480000|2021-11-06 10:28:00|451.47|447.37|451.45|447.35|451.47|447.37|451.43|447.33|7
1636194490000|2021-11-06 10:28:10|451.46|447.36|451.48|447.38|451.5|447.4|451.46|447.36|10
1636194500000|2021-11-06 10:28:20|451.49|447.39|451.33|447.23|451.49|447.39|451.33|447.23|10
1636194510000|2021-11-06 10:28:30|451.32|447.22|451.16|447.06|451.32|447.22|451.15|447.05|11
1636194520000|2021-11-06 10:28:40|451.17|447.07|451.2|447.1|451.2|447.1|451.17|447.07|6
1636194530000|2021-11-06 10:28:50|451.19|447.09|451.19|447.09|451.21|447.11|451.19|447.09|5
1636194540000|2021-11-06 10:29:00|451.2|447.1|451.33|447.23|451.33|447.23|451.13|447.03|18
1636194550000|2021-11-06 10:29:10|451.34|447.24|451.26|447.16|451.35|447.25|451.26|447.16|14
1636194560000|2021-11-06 10:29:20|451.27|447.17|451.21|447.11|451.28|447.18|451.16|447.06|23
1636194570000|2021-11-06 10:29:30|451.22|447.12|451.3|447.2|451.3|447.2|451.22|447.12|6
1636194580000|2021-11-06 10:29:40|451.31|447.21|451.33|447.23|451.33|447.23|451.31|447.21|4
1636194590000|2021-11-06 10:29:50|451.32|447.22|451.24|447.14|451.32|447.22|451.13|447.03|20
1636194600000|2021-11-06 10:30:00|451.25|447.15|451.22|447.12|451.25|447.15|451.2|447.1|13
1636194610000|2021-11-06 10:30:10|451.23|447.13|451.31|447.21|451.31|447.21|451.15|447.05|14
1636194620000|2021-11-06 10:30:20|451.3|447.2|451.33|447.23|451.38|447.28|451.3|447.2|11
1636194630000|2021-11-06 10:30:30|451.34|447.24|451.29|447.19|451.34|447.24|451.26|447.16|10
1636194640000|2021-11-06 10:30:40|451.28|447.18|451.52|447.42|451.53|447.43|451.27|447.17|15
1636194650000|2021-11-06 10:30:50|451.51|447.41|451.56|447.46|451.61|447.51|451.51|447.41|8
1636194660000|2021-11-06 10:31:00|451.5|447.4|451.42|447.32|451.5|447.4|451.38|447.28|11
1636194670000|2021-11-06 10:31:10|451.41|447.31|451.41|447.31|451.42|447.32|451.41|447.31|5
1636194680000|2021-11-06 10:31:20|451.42|447.32|451.42|447.32|451.42|447.32|451.42|447.32|1
1636194690000|2021-11-06 10:31:30|451.43|447.33|451.5|447.4|451.5|447.4|451.43|447.33|6
1636194700000|2021-11-06 10:31:40|451.51|447.41|451.6|447.5|451.61|447.51|451.51|447.41|6
1636194710000|2021-11-06 10:31:50|451.59|447.49|451.54|447.44|451.6|447.5|451.52|447.42|15
1636194720000|2021-11-06 10:32:00|451.55|447.45|451.53|447.43|451.55|447.45|451.53|447.43|4
1636194730000|2021-11-06 10:32:10|451.54|447.44|451.69|447.59|451.69|447.59|451.5|447.4|18
1636194740000|2021-11-06 10:32:20|451.7|447.6|451.8|447.7|451.81|447.71|451.68|447.58|14
1636194750000|2021-11-06 10:32:30|451.81|447.71|451.8|447.7|451.81|447.71|451.8|447.7|2
1636194760000|2021-11-06 10:32:40|451.78|447.68|451.78|447.68|451.78|447.68|451.78|447.68|1
1636194770000|2021-11-06 10:32:50|451.83|447.73|451.88|447.78|451.88|447.78|451.83|447.73|2
1636194780000|2021-11-06 10:33:00|451.83|447.73|451.76|447.66|451.83|447.73|451.74|447.64|16
1636194790000|2021-11-06 10:33:10|451.74|447.64|451.81|447.71|451.81|447.71|451.71|447.61|12
1636194800000|2021-11-06 10:33:20|451.82|447.72|451.81|447.71|451.82|447.72|451.81|447.71|12
1636194810000|2021-11-06 10:33:30|451.86|447.76|451.87|447.77|451.87|447.77|451.84|447.74|8
1636194820000|2021-11-06 10:33:40|451.88|447.78|451.86|447.76|451.91|447.81|451.86|447.76|9
1636194830000|2021-11-06 10:33:50|451.88|447.78|451.84|447.74|451.88|447.78|451.83|447.73|3
1636194840000|2021-11-06 10:34:00|451.83|447.73|451.84|447.74|451.89|447.79|451.83|447.73|6
1636194850000|2021-11-06 10:34:10|451.83|447.73|451.82|447.72|451.83|447.73|451.82|447.72|2
1636194860000|2021-11-06 10:34:20|451.83|447.73|451.75|447.65|451.83|447.73|451.75|447.65|2
1636194870000|2021-11-06 10:34:30|451.74|447.64|451.12|447.02|451.74|447.64|451.12|447.02|25
1636194880000|2021-11-06 10:34:40|451.13|447.03|451.45|447.35|451.54|447.44|450.89|446.79|34
1636194890000|2021-11-06 10:34:50|451.46|447.36|451.17|447.07|451.55|447.45|451.16|447.06|24
1636194900000|2021-11-06 10:35:00|451.19|447.09|450.59|446.49|451.19|447.09|450.58|446.48|26
1636194910000|2021-11-06 10:35:10|450.52|446.42|450.64|446.54|450.64|446.54|450.5|446.4|19
1636194920000|2021-11-06 10:35:20|450.66|446.56|450.52|446.42|450.66|446.56|450.47|446.37|20
1636194930000|2021-11-06 10:35:30|450.54|446.44|450.53|446.43|450.56|446.46|450.52|446.42|9
1636194940000|2021-11-06 10:35:40|450.51|446.41|450.45|446.35|450.51|446.41|450.45|446.35|4
1636194950000|2021-11-06 10:35:50|450.44|446.34|450.42|446.32|450.44|446.34|450.41|446.31|8
1636194960000|2021-11-06 10:36:00|450.38|446.28|450.23|446.13|450.38|446.28|450.23|446.13|4
1636194970000|2021-11-06 10:36:10|450.22|446.12|450.21|446.11|450.22|446.12|450.12|446.02|10
1636194980000|2021-11-06 10:36:20|450.2|446.1|450.13|446.03|450.22|446.12|450.11|446.01|15
1636194990000|2021-11-06 10:36:30|450.12|446.02|450.07|445.97|450.12|446.02|449.92|445.82|18
1636195000000|2021-11-06 10:36:40|450.05|445.95|450.06|445.96|450.06|445.96|450.04|445.94|8
1636195010000|2021-11-06 10:36:50|450.07|445.97|450.07|445.97|450.07|445.97|450.07|445.97|1
1636195030000|2021-11-06 10:37:10|450.08|445.98|450.09|445.99|450.09|445.99|450.08|445.98|2
1636195040000|2021-11-06 10:37:20|450.1|446|450.21|446.11|450.23|446.13|450.1|446|26
1636195050000|2021-11-06 10:37:30|450.17|446.07|450.18|446.08|450.2|446.1|450.16|446.06|8
1636195060000|2021-11-06 10:37:40|450.19|446.09|450.15|446.05|450.19|446.09|450.15|446.05|3
1636195070000|2021-11-06 10:37:50|450.16|446.06|450.16|446.06|450.16|446.06|450.16|446.06|1
1636195080000|2021-11-06 10:38:00|450.15|446.05|450.15|446.05|450.15|446.05|450.15|446.05|1
1636195090000|2021-11-06 10:38:10|450.16|446.06|450.14|446.04|450.16|446.06|450.14|446.04|3
1636195100000|2021-11-06 10:38:20|450.11|446.01|449.81|445.71|450.13|446.03|449.81|445.71|18
1636195110000|2021-11-06 10:38:30|449.85|445.75|449.81|445.71|449.86|445.76|449.79|445.69|14
1636195120000|2021-11-06 10:38:40|449.74|445.64|449.61|445.51|449.74|445.64|449.6|445.5|14
1636195130000|2021-11-06 10:38:50|449.6|445.5|449.56|445.46|449.6|445.5|449.56|445.46|12
1636195140000|2021-11-06 10:39:00|449.57|445.47|449.59|445.49|449.59|445.49|449.57|445.47|10
1636195150000|2021-11-06 10:39:10|449.58|445.48|449.59|445.49|449.59|445.49|449.58|445.48|2
1636195160000|2021-11-06 10:39:20|449.58|445.48|449.71|445.61|449.72|445.62|449.58|445.48|12
1636195170000|2021-11-06 10:39:30|449.72|445.62|449.81|445.71|449.81|445.71|449.71|445.61|16
1636195180000|2021-11-06 10:39:40|449.8|445.7|449.83|445.73|449.83|445.73|449.73|445.63|11
1636195190000|2021-11-06 10:39:50|449.82|445.72|449.66|445.56|449.83|445.73|449.66|445.56|17
1636195200000|2021-11-06 10:40:00|449.65|445.55|449.65|445.55|449.66|445.56|449.64|445.54|9
1636195210000|2021-11-06 10:40:10|449.62|445.52|449.46|445.36|449.62|445.52|449.38|445.28|17
1636195220000|2021-11-06 10:40:20|449.45|445.35|449.22|445.12|449.45|445.35|449.21|445.11|14
1636195230000|2021-11-06 10:40:30|449.21|445.11|449.18|445.08|449.21|445.11|449.18|445.08|5
1636195240000|2021-11-06 10:40:40|449.17|445.07|448.57|444.47|449.17|445.07|448.57|444.47|16
1636195250000|2021-11-06 10:40:50|448.52|444.42|448.81|444.71|448.91|444.81|448.49|444.39|27
1636195260000|2021-11-06 10:41:00|448.82|444.72|448.81|444.71|448.87|444.77|448.79|444.69|17
1636195270000|2021-11-06 10:41:10|448.82|444.72|449.14|445.04|449.15|445.05|448.82|444.72|21
1636195280000|2021-11-06 10:41:20|449.15|445.05|449.3|445.2|449.34|445.24|449.15|445.05|15
1636195290000|2021-11-06 10:41:30|449.31|445.21|449.32|445.22|449.33|445.23|449.29|445.19|9
1636195300000|2021-11-06 10:41:40|449.3|445.2|449.22|445.12|449.31|445.21|449.2|445.1|22
1636195310000|2021-11-06 10:41:50|449.21|445.11|449.27|445.17|449.27|445.17|449.09|444.99|18
1636195320000|2021-11-06 10:42:00|449.28|445.18|449.06|444.96|449.28|445.18|449.04|444.94|13
1636195330000|2021-11-06 10:42:10|449.05|444.95|448.86|444.76|449.15|445.05|448.86|444.76|22
1636195340000|2021-11-06 10:42:20|448.85|444.75|449|444.9|449.02|444.92|448.77|444.67|24
1636195350000|2021-11-06 10:42:30|448.99|444.89|448.71|444.61|448.99|444.89|448.71|444.61|18
1636195360000|2021-11-06 10:42:40|448.7|444.6|448.25|444.15|448.7|444.6|448.19|444.09|21
1636195370000|2021-11-06 10:42:50|448.26|444.16|448.57|444.47|448.58|444.48|448.19|444.09|25
1636195380000|2021-11-06 10:43:00|448.68|444.58|448.4|444.3|448.69|444.59|448.4|444.3|19
1636195390000|2021-11-06 10:43:10|448.44|444.34|448.49|444.39|448.54|444.44|448.39|444.29|22
1636195400000|2021-11-06 10:43:20|448.5|444.4|448.29|444.19|448.57|444.47|448.29|444.19|23
1636195410000|2021-11-06 10:43:30|448.31|444.21|448.11|444.01|448.31|444.21|448.1|444|19
1636195420000|2021-11-06 10:43:40|448.09|443.99|448.08|443.98|448.12|444.02|448.08|443.98|10
1636195430000|2021-11-06 10:43:50|448.09|443.99|448.25|444.15|448.25|444.15|448.07|443.97|14
1636195440000|2021-11-06 10:44:00|448.29|444.19|448.87|444.77|448.97|444.87|448.28|444.18|35
1636195450000|2021-11-06 10:44:10|448.89|444.79|449.09|444.99|449.1|445|448.89|444.79|17
1636195460000|2021-11-06 10:44:20|449.11|445.01|448.13|444.03|449.11|445.01|448.11|444.01|33
1636195470000|2021-11-06 10:44:30|448.11|444.01|448.31|444.21|448.31|444.21|448.11|444.01|20
1636195480000|2021-11-06 10:44:40|448.33|444.23|447.71|443.61|448.37|444.27|447.7|443.6|28
1636195490000|2021-11-06 10:44:50|447.74|443.64|447.67|443.57|448.03|443.93|447.67|443.57|27
1636195500000|2021-11-06 10:45:00|447.68|443.58|447.74|443.64|447.83|443.73|447.6|443.5|31
1636195510000|2021-11-06 10:45:10|447.75|443.65|447.77|443.67|447.78|443.68|447.68|443.58|19
1636195520000|2021-11-06 10:45:20|447.8|443.7|447.72|443.62|447.81|443.71|447.71|443.61|18
1636195530000|2021-11-06 10:45:30|447.71|443.61|447.73|443.63|447.93|443.83|447.71|443.61|14
1636195540000|2021-11-06 10:45:40|447.72|443.62|447.8|443.7|447.82|443.72|447.59|443.49|18
1636195550000|2021-11-06 10:45:50|447.82|443.72|447.81|443.71|447.82|443.72|447.69|443.59|22
1636195560000|2021-11-06 10:46:00|447.8|443.7|447.9|443.8|448|443.9|447.79|443.69|25
1636195570000|2021-11-06 10:46:10|447.89|443.79|447.86|443.76|447.9|443.8|447.75|443.65|17
1636195580000|2021-11-06 10:46:20|447.84|443.74|447.83|443.73|447.93|443.83|447.82|443.72|18
1636195590000|2021-11-06 10:46:30|447.82|443.72|447.92|443.82|447.92|443.82|447.8|443.7|19
1636195600000|2021-11-06 10:46:40|447.97|443.87|447.78|443.68|447.97|443.87|447.76|443.66|25
1636195610000|2021-11-06 10:46:50|447.82|443.72|447.73|443.63|447.9|443.8|447.71|443.61|26
1636195620000|2021-11-06 10:47:00|447.74|443.64|447.77|443.67|447.82|443.72|447.74|443.64|19
1636195630000|2021-11-06 10:47:10|447.76|443.66|447.98|443.88|447.98|443.88|447.76|443.66|23
1636195640000|2021-11-06 10:47:20|448|443.9|448.34|444.24|448.36|444.26|447.99|443.89|31
1636195650000|2021-11-06 10:47:30|448.31|444.21|447.93|443.83|448.31|444.21|447.93|443.83|28
1636195660000|2021-11-06 10:47:40|447.94|443.84|448.44|444.34|448.44|444.34|447.94|443.84|27
1636195670000|2021-11-06 10:47:50|448.46|444.36|448.56|444.46|448.63|444.53|448.46|444.36|28
1636195680000|2021-11-06 10:48:00|448.55|444.45|448.57|444.47|448.65|444.55|448.54|444.44|21
1636195690000|2021-11-06 10:48:10|448.58|444.48|448.55|444.45|448.58|444.48|448.47|444.37|13
1636195700000|2021-11-06 10:48:20|448.56|444.46|448.65|444.55|448.65|444.55|448.56|444.46|13
1636195710000|2021-11-06 10:48:30|448.64|444.54|448.53|444.43|448.64|444.54|448.53|444.43|14
1636195720000|2021-11-06 10:48:40|448.52|444.42|448.62|444.52|448.62|444.52|448.38|444.28|19
1636195730000|2021-11-06 10:48:50|448.63|444.53|448.52|444.42|448.63|444.53|448.49|444.39|16
1636195740000|2021-11-06 10:49:00|448.51|444.41|448.44|444.34|448.54|444.44|448.43|444.33|17
1636195750000|2021-11-06 10:49:10|448.45|444.35|448.26|444.16|448.45|444.35|448.26|444.16|16
1636195760000|2021-11-06 10:49:20|448.23|444.13|448.14|444.04|448.25|444.15|448.13|444.03|18
1636195770000|2021-11-06 10:49:30|448.15|444.05|448.2|444.1|448.2|444.1|448.05|443.95|24
1636195780000|2021-11-06 10:49:40|448.18|444.08|448.14|444.04|448.18|444.08|448.04|443.94|16
1636195790000|2021-11-06 10:49:50|448.1|444|448.14|444.04|448.16|444.06|448.03|443.93|20
1636195800000|2021-11-06 10:50:00|448.13|444.03|447.88|443.78|448.13|444.03|447.88|443.78|17
1636195810000|2021-11-06 10:50:10|447.85|443.75|447.9|443.8|447.94|443.84|447.79|443.69|14
1636195820000|2021-11-06 10:50:20|447.91|443.81|448.02|443.92|448.02|443.92|447.91|443.81|20
1636195830000|2021-11-06 10:50:30|448.03|443.93|448.07|443.97|448.09|443.99|448.03|443.93|11
1636195840000|2021-11-06 10:50:40|448.09|443.99|447.63|443.53|448.09|443.99|447.62|443.52|27
1636195850000|2021-11-06 10:50:50|447.62|443.52|447.53|443.43|447.65|443.55|447.53|443.43|16
1636195860000|2021-11-06 10:51:00|447.51|443.41|447.38|443.28|447.53|443.43|447.38|443.28|13
1636195870000|2021-11-06 10:51:10|447.36|443.26|447.45|443.35|447.48|443.38|447.36|443.26|15
1636195880000|2021-11-06 10:51:20|447.44|443.34|447.39|443.29|447.44|443.34|447.34|443.24|15
1636195890000|2021-11-06 10:51:30|447.35|443.25|447.35|443.25|447.35|443.25|447.35|443.25|1
1636195900000|2021-11-06 10:51:40|447.34|443.24|446.97|442.87|447.34|443.24|446.97|442.87|19
1636195910000|2021-11-06 10:51:50|446.89|442.79|446.78|442.68|446.96|442.86|446.76|442.66|22
1636195920000|2021-11-06 10:52:00|446.79|442.69|446.93|442.83|446.93|442.83|446.74|442.64|21
1636195930000|2021-11-06 10:52:10|446.92|442.82|446.9|442.8|446.94|442.84|446.85|442.75|20
1636195940000|2021-11-06 10:52:20|446.89|442.79|446.87|442.77|446.91|442.81|446.85|442.75|20
1636195950000|2021-11-06 10:52:30|446.82|442.72|446.44|442.34|446.82|442.72|446.44|442.34|17
1636195960000|2021-11-06 10:52:40|446.42|442.32|446.47|442.37|446.49|442.39|446.39|442.29|14
1636195970000|2021-11-06 10:52:50|446.49|442.39|446.4|442.3|446.49|442.39|446.39|442.29|11
1636195980000|2021-11-06 10:53:00|446.39|442.29|446.21|442.11|446.39|442.29|446.21|442.11|13
1636195990000|2021-11-06 10:53:10|446.2|442.1|445.42|441.32|446.36|442.26|445.42|441.32|22
1636196000000|2021-11-06 10:53:20|445.41|441.31|444.91|440.81|445.41|441.31|444.35|440.25|31
1636196010000|2021-11-06 10:53:30|444.96|440.86|444.99|440.89|444.99|440.89|444.6|440.5|31
1636196020000|2021-11-06 10:53:40|445.02|440.92|444.75|440.65|445.3|441.2|444.69|440.59|31
1636196030000|2021-11-06 10:53:50|444.73|440.63|444.69|440.59|445.02|440.92|444.65|440.55|33
1636196040000|2021-11-06 10:54:00|444.63|440.53|444.49|440.39|444.67|440.57|444.45|440.35|20
1636196050000|2021-11-06 10:54:10|444.48|440.38|443.23|439.13|444.48|440.38|443.23|439.13|31
1636196060000|2021-11-06 10:54:20|443.25|439.15|443.92|439.82|443.94|439.84|442.92|438.82|27
1636196070000|2021-11-06 10:54:30|443.94|439.84|443.38|439.28|443.94|439.84|443.36|439.26|29
1636196080000|2021-11-06 10:54:40|443.36|439.26|443.23|439.13|443.36|439.26|443.19|439.09|29
1636196090000|2021-11-06 10:54:50|443.22|439.12|443.04|438.94|443.25|439.15|442.91|438.81|32
1636196100000|2021-11-06 10:55:00|443.06|438.96|442.9|438.8|443.08|438.98|442.78|438.68|25
1636196110000|2021-11-06 10:55:10|442.92|438.82|443.35|439.25|443.35|439.25|442.7|438.6|24
1636196120000|2021-11-06 10:55:20|443.38|439.28|443.88|439.78|443.88|439.78|443.38|439.28|23
1636196130000|2021-11-06 10:55:30|443.89|439.79|444.79|440.69|444.83|440.73|443.89|439.79|26
1636196140000|2021-11-06 10:55:40|444.77|440.67|444.06|439.96|444.78|440.68|444.02|439.92|26
1636196150000|2021-11-06 10:55:50|444.04|439.94|444.64|440.54|444.64|440.54|443.95|439.85|26
1636196160000|2021-11-06 10:56:00|444.68|440.58|444.32|440.22|444.69|440.59|444.3|440.2|24
1636196170000|2021-11-06 10:56:10|444.25|440.15|444.56|440.46|444.56|440.46|444.09|439.99|28
1636196180000|2021-11-06 10:56:20|444.58|440.48|444.64|440.54|444.67|440.57|444.31|440.21|28
1636196190000|2021-11-06 10:56:30|444.66|440.56|444.95|440.85|444.95|440.85|444.65|440.55|25
1636196200000|2021-11-06 10:56:40|444.96|440.86|445.08|440.98|445.11|441.01|444.96|440.86|17
1636196210000|2021-11-06 10:56:50|445.03|440.93|445.07|440.97|445.1|441|445.03|440.93|6
1636196220000|2021-11-06 10:57:00|445.08|440.98|444.85|440.75|445.12|441.02|444.85|440.75|14
1636196230000|2021-11-06 10:57:10|444.86|440.76|444.63|440.53|444.86|440.76|444.63|440.53|15
1636196240000|2021-11-06 10:57:20|444.61|440.51|444.68|440.58|444.69|440.59|444.48|440.38|19
1636196250000|2021-11-06 10:57:30|444.73|440.63|444.61|440.51|444.74|440.64|444.57|440.47|15
1636196260000|2021-11-06 10:57:40|444.66|440.56|444.64|440.54|444.8|440.7|444.62|440.52|20
1636196270000|2021-11-06 10:57:50|444.63|440.53|444.71|440.61|444.73|440.63|444.62|440.52|17
1636196280000|2021-11-06 10:58:00|444.7|440.6|444.62|440.52|444.72|440.62|444.6|440.5|8
1636196290000|2021-11-06 10:58:10|444.6|440.5|444.55|440.45|444.72|440.62|444.55|440.45|24
1636196300000|2021-11-06 10:58:20|444.53|440.43|444.32|440.22|444.55|440.45|444.32|440.22|12
1636196310000|2021-11-06 10:58:30|444.3|440.2|444.35|440.25|444.43|440.33|444.26|440.16|23
1636196320000|2021-11-06 10:58:40|444.34|440.24|444.39|440.29|444.44|440.34|444.34|440.24|15
1636196330000|2021-11-06 10:58:50|444.42|440.32|444.27|440.17|444.43|440.33|444.25|440.15|23
1636196340000|2021-11-06 10:59:00|444.23|440.13|444.26|440.16|444.26|440.16|444.13|440.03|20
1636196350000|2021-11-06 10:59:10|444.2|440.1|443.93|439.83|444.2|440.1|443.92|439.82|26
1636196360000|2021-11-06 10:59:20|443.92|439.82|443.51|439.41|443.93|439.83|443.49|439.39|27
1636196370000|2021-11-06 10:59:30|443.48|439.38|443.4|439.3|443.54|439.44|443.4|439.3|21
1636196380000|2021-11-06 10:59:40|443.39|439.29|443.38|439.28|443.41|439.31|443.3|439.2|22
1636196390000|2021-11-06 10:59:50|443.37|439.27|443.39|439.29|443.39|439.29|443.35|439.25|8
1636196400000|2021-11-06 11:00:00|443.37|439.27|442.94|438.84|443.37|439.27|442.94|438.84|20
1636196410000|2021-11-06 11:00:10|442.93|438.83|442.91|438.81|443.04|438.94|442.84|438.74|28
1636196420000|2021-11-06 11:00:20|442.84|438.74|443.02|438.92|443.05|438.95|442.84|438.74|20
1636196430000|2021-11-06 11:00:30|443.03|438.93|442.8|438.7|443.03|438.93|442.79|438.69|16
1636196440000|2021-11-06 11:00:40|442.81|438.71|442.52|438.42|442.81|438.71|442.52|438.42|14
1636196450000|2021-11-06 11:00:50|442.54|438.44|442.68|438.58|442.72|438.62|442.54|438.44|25
1636196460000|2021-11-06 11:01:00|442.66|438.56|442.59|438.49|442.82|438.72|442.59|438.49|28
1636196470000|2021-11-06 11:01:10|442.6|438.5|442.74|438.64|442.75|438.65|442.57|438.47|19
1636196480000|2021-11-06 11:01:20|442.79|438.69|442.6|438.5|442.8|438.7|442.6|438.5|20
1636196490000|2021-11-06 11:01:30|442.59|438.49|442.61|438.51|442.61|438.51|442.55|438.45|12
1636196500000|2021-11-06 11:01:40|442.59|438.49|442.54|438.44|442.66|438.56|442.54|438.44|18
1636196510000|2021-11-06 11:01:50|442.55|438.45|442.51|438.41|442.58|438.48|442.49|438.39|22
1636196520000|2021-11-06 11:02:00|442.49|438.39|441.45|437.35|442.51|438.41|441.34|437.24|28
1636196530000|2021-11-06 11:02:10|441.39|437.29|441.56|437.46|441.63|437.53|441.34|437.24|31
1636196540000|2021-11-06 11:02:20|441.55|437.45|441.29|437.19|441.55|437.45|441.26|437.16|30
1636196550000|2021-11-06 11:02:30|441.3|437.2|442.03|437.93|442.03|437.93|441.3|437.2|29
1636196560000|2021-11-06 11:02:40|441.99|437.89|442.05|437.95|442.26|438.16|441.95|437.85|27
1636196570000|2021-11-06 11:02:50|442|437.9|442.1|438|442.14|438.04|441.97|437.87|29
1636196580000|2021-11-06 11:03:00|442.16|438.06|441.8|437.7|442.16|438.06|441.77|437.67|26
1636196590000|2021-11-06 11:03:10|441.81|437.71|441.61|437.51|441.84|437.74|441.55|437.45|30
1636196600000|2021-11-06 11:03:20|441.48|437.38|441.4|437.3|441.48|437.38|440.95|436.85|30
1636196610000|2021-11-06 11:03:30|441.37|437.27|440.96|436.86|441.37|437.27|440.96|436.86|32
1636196620000|2021-11-06 11:03:40|440.95|436.85|440.58|436.48|440.95|436.85|440.58|436.48|21
1636196630000|2021-11-06 11:03:50|440.55|436.45|439.8|435.7|440.55|436.45|439.76|435.66|29
1636196640000|2021-11-06 11:04:00|439.79|435.69|439.79|435.69|439.88|435.78|439.72|435.62|30
1636196650000|2021-11-06 11:04:10|439.78|435.68|439.41|435.31|439.78|435.68|439.36|435.26|31
1636196660000|2021-11-06 11:04:20|439.4|435.3|439.3|435.2|439.43|435.33|439.28|435.18|34
1636196670000|2021-11-06 11:04:30|439.29|435.19|438.35|434.25|439.41|435.31|438.35|434.25|31
1636196680000|2021-11-06 11:04:40|438.39|434.29|438.5|434.4|438.5|434.4|437.99|433.89|30
1636196690000|2021-11-06 11:04:50|438.45|434.35|438.77|434.67|438.92|434.82|438.42|434.32|31
1636196700000|2021-11-06 11:05:00|438.76|434.66|438.59|434.49|438.91|434.81|438.59|434.49|30
1636196710000|2021-11-06 11:05:10|438.57|434.47|438.2|434.1|438.57|434.47|438.2|434.1|23
1636196720000|2021-11-06 11:05:20|438.19|434.09|437.28|433.18|438.21|434.11|437.28|433.18|35
1636196730000|2021-11-06 11:05:30|437.27|433.17|436.27|432.17|437.33|433.23|436.27|432.17|30
1636196740000|2021-11-06 11:05:40|436.26|432.16|433.77|429.67|436.26|432.16|433.77|429.67|35
1636196750000|2021-11-06 11:05:50|433.56|429.46|429.88|425.78|433.6|429.5|429.88|425.78|39
1636196760000|2021-11-06 11:06:00|429.84|425.74|427.35|423.25|430.52|426.42|427.35|423.25|37
1636196770000|2021-11-06 11:06:10|427.16|423.06|430.01|425.91|430.2|426.1|427.1|423|33
1636196780000|2021-11-06 11:06:20|430|425.9|431.49|427.39|431.66|427.56|429.91|425.81|37
1636196790000|2021-11-06 11:06:30|431.51|427.41|431.3|427.2|431.93|427.83|430.58|426.48|36
1636196800000|2021-11-06 11:06:40|431.4|427.3|432.11|428.01|432.11|428.01|431.39|427.29|32
1636196810000|2021-11-06 11:06:50|432.29|428.19|434.8|430.7|434.8|430.7|432.23|428.13|39
1636196820000|2021-11-06 11:07:00|435.04|430.94|435.15|431.05|435.77|431.67|434.94|430.84|35
1636196830000|2021-11-06 11:07:10|435.36|431.26|435.89|431.79|435.89|431.79|435.2|431.1|31
1636196840000|2021-11-06 11:07:20|435.91|431.81|436.77|432.67|436.93|432.83|435.89|431.79|31
1636196850000|2021-11-06 11:07:30|436.76|432.66|437.21|433.11|437.31|433.21|436.76|432.66|26
1636196860000|2021-11-06 11:07:40|437.2|433.1|436.9|432.8|437.24|433.14|436.9|432.8|28
1636196870000|2021-11-06 11:07:50|436.87|432.77|436.21|432.11|436.87|432.77|436.21|432.11|30
1636196880000|2021-11-06 11:08:00|436.3|432.2|437.16|433.06|437.16|433.06|436.3|432.2|30
1636196890000|2021-11-06 11:08:10|437.18|433.08|437.7|433.6|437.7|433.6|437.18|433.08|23
1636196900000|2021-11-06 11:08:20|437.71|433.61|437.69|433.59|437.71|433.61|437.37|433.27|32
1636196910000|2021-11-06 11:08:30|437.7|433.6|438.71|434.61|438.73|434.63|437.7|433.6|26
1636196920000|2021-11-06 11:08:40|438.7|434.6|438.28|434.18|438.7|434.6|438.21|434.11|30
1636196930000|2021-11-06 11:08:50|438.25|434.15|438.06|433.96|438.25|434.15|438.03|433.93|29
1636196940000|2021-11-06 11:09:00|438.09|433.99|436.99|432.89|438.09|433.99|436.58|432.48|36
1636196950000|2021-11-06 11:09:10|436.88|432.78|436.11|432.01|436.89|432.79|435.89|431.79|32
1636196960000|2021-11-06 11:09:20|436.31|432.21|437.28|433.18|437.28|433.18|436.31|432.21|32
1636196970000|2021-11-06 11:09:30|437.3|433.2|437.01|432.91|437.31|433.21|436.66|432.56|29
1636196980000|2021-11-06 11:09:40|437|432.9|437.01|432.91|437.01|432.91|436.91|432.81|17
1636196990000|2021-11-06 11:09:50|437.04|432.94|437.22|433.12|437.22|433.12|436.83|432.73|22
1636197000000|2021-11-06 11:10:00|437.26|433.16|437.35|433.25|437.6|433.5|437.26|433.16|28
1636197010000|2021-11-06 11:10:10|437.36|433.26|437.73|433.63|437.73|433.63|437.36|433.26|22
1636197020000|2021-11-06 11:10:20|437.75|433.65|437.86|433.76|437.95|433.85|437.73|433.63|22
1636197030000|2021-11-06 11:10:30|437.87|433.77|437.95|433.85|437.96|433.86|437.83|433.73|18
1636197040000|2021-11-06 11:10:40|437.93|433.83|437.52|433.42|437.93|433.83|437.44|433.34|31
1636197050000|2021-11-06 11:10:50|437.5|433.4|437.25|433.15|437.52|433.42|437.25|433.15|25
1636197060000|2021-11-06 11:11:00|437.24|433.14|436.68|432.58|437.26|433.16|436.49|432.39|32
1636197070000|2021-11-06 11:11:10|436.69|432.59|436.58|432.48|436.79|432.69|436.54|432.44|25
1636197080000|2021-11-06 11:11:20|436.59|432.49|435.84|431.74|436.65|432.55|435.83|431.73|32
1636197090000|2021-11-06 11:11:30|435.79|431.69|435.11|431.01|435.79|431.69|434.96|430.86|27
1636197100000|2021-11-06 11:11:40|435.14|431.04|435.86|431.76|436.02|431.92|435.1|431|33
1636197110000|2021-11-06 11:11:50|435.87|431.77|435.91|431.81|436.25|432.15|435.76|431.66|35
1636197120000|2021-11-06 11:12:00|435.94|431.84|436.01|431.91|436.36|432.26|435.93|431.83|29
1636197130000|2021-11-06 11:12:10|436.02|431.92|436.08|431.98|436.21|432.11|435.89|431.79|28
1636197140000|2021-11-06 11:12:20|436.07|431.97|436.47|432.37|436.49|432.39|436.06|431.96|28
1636197150000|2021-11-06 11:12:30|436.44|432.34|436.47|432.37|436.55|432.45|436.42|432.32|21
1636197160000|2021-11-06 11:12:40|436.46|432.36|436.52|432.42|436.52|432.42|436.31|432.21|28
1636197170000|2021-11-06 11:12:50|436.61|432.51|436.47|432.37|436.68|432.58|436.38|432.28|22
1636197180000|2021-11-06 11:13:00|436.48|432.38|436.81|432.71|436.81|432.71|436.48|432.38|19
1636197190000|2021-11-06 11:13:10|436.9|432.8|436.75|432.65|436.92|432.82|436.72|432.62|20
1636197200000|2021-11-06 11:13:20|436.67|432.57|436.78|432.68|436.9|432.8|436.67|432.57|22
1636197210000|2021-11-06 11:13:30|436.85|432.75|436.57|432.47|436.85|432.75|436.55|432.45|22
1636197220000|2021-11-06 11:13:40|436.54|432.44|436.51|432.41|436.54|432.44|436.39|432.29|19
1636197230000|2021-11-06 11:13:50|436.49|432.39|436.73|432.63|436.73|432.63|436.49|432.39|28
1636197240000|2021-11-06 11:14:00|436.79|432.69|436.71|432.61|436.95|432.85|436.7|432.6|23
1636197250000|2021-11-06 11:14:10|436.72|432.62|436.61|432.51|436.81|432.71|436.61|432.51|23
1636197260000|2021-11-06 11:14:20|436.6|432.5|436.58|432.48|436.63|432.53|436.5|432.4|16
1636197270000|2021-11-06 11:14:30|436.57|432.47|436.32|432.22|436.57|432.47|436.24|432.14|26
1636197280000|2021-11-06 11:14:40|436.34|432.24|436.9|432.8|436.9|432.8|436.34|432.24|19
1636197290000|2021-11-06 11:14:50|436.94|432.84|437|432.9|437|432.9|436.79|432.69|21
1636197300000|2021-11-06 11:15:00|437.01|432.91|437.13|433.03|437.15|433.05|436.97|432.87|24
1636197310000|2021-11-06 11:15:10|437.15|433.05|437.36|433.26|437.37|433.27|437.15|433.05|29
1636197320000|2021-11-06 11:15:20|437.35|433.25|437.66|433.56|437.66|433.56|437.35|433.25|23
1636197330000|2021-11-06 11:15:30|437.69|433.59|437.8|433.7|437.8|433.7|437.69|433.59|25
1636197340000|2021-11-06 11:15:40|437.88|433.78|438.33|434.23|438.34|434.24|437.84|433.74|27
1636197350000|2021-11-06 11:15:50|438.32|434.22|438.48|434.38|438.5|434.4|438|433.9|31
1636197360000|2021-11-06 11:16:00|438.46|434.36|438.12|434.02|438.77|434.67|438.12|434.02|34
1636197370000|2021-11-06 11:16:10|438.13|434.03|437.7|433.6|438.13|434.03|437.7|433.6|32
1636197380000|2021-11-06 11:16:20|437.67|433.57|437.72|433.62|437.74|433.64|437.44|433.34|28
1636197390000|2021-11-06 11:16:30|437.65|433.55|437.51|433.41|437.65|433.55|437.44|433.34|24
1636197400000|2021-11-06 11:16:40|437.52|433.42|437.77|433.67|437.77|433.67|437.5|433.4|22
1636197410000|2021-11-06 11:16:50|437.82|433.72|437.8|433.7|437.82|433.72|437.53|433.43|29
1636197420000|2021-11-06 11:17:00|437.78|433.68|437.53|433.43|437.83|433.73|437.52|433.42|27
1636197430000|2021-11-06 11:17:10|437.52|433.42|437.7|433.6|437.74|433.64|437.43|433.33|25
1636197440000|2021-11-06 11:17:20|437.69|433.59|437.77|433.67|437.83|433.73|437.61|433.51|18
1636197450000|2021-11-06 11:17:30|437.78|433.68|437.67|433.57|437.78|433.68|437.62|433.52|21
1636197460000|2021-11-06 11:17:40|437.69|433.59|437.85|433.75|437.85|433.75|437.58|433.48|28
1636197470000|2021-11-06 11:17:50|437.84|433.74|437.65|433.55|437.84|433.74|437.61|433.51|23
1636197480000|2021-11-06 11:18:00|437.67|433.57|437.81|433.71|437.81|433.71|437.65|433.55|20
1636197490000|2021-11-06 11:18:10|437.82|433.72|437.69|433.59|437.82|433.72|437.66|433.56|22
1636197500000|2021-11-06 11:18:20|437.68|433.58|437.78|433.68|437.78|433.68|437.65|433.55|15
1636197510000|2021-11-06 11:18:30|437.77|433.67|438.01|433.91|438.01|433.91|437.77|433.67|14
1636197520000|2021-11-06 11:18:40|438.04|433.94|438.13|434.03|438.13|434.03|438.04|433.94|8
1636197530000|2021-11-06 11:18:50|438.17|434.07|438.34|434.24|438.34|434.24|438.17|434.07|11
1636197540000|2021-11-06 11:19:00|438.35|434.25|438.65|434.55|438.68|434.58|438.34|434.24|24
1636197550000|2021-11-06 11:19:10|438.7|434.6|438.88|434.78|438.88|434.78|438.67|434.57|22
1636197560000|2021-11-06 11:19:20|438.91|434.81|439.06|434.96|439.08|434.98|438.91|434.81|16
1636197570000|2021-11-06 11:19:30|439.07|434.97|439.4|435.3|439.4|435.3|439.07|434.97|19
1636197580000|2021-11-06 11:19:40|439.43|435.33|439.44|435.34|439.53|435.43|439.33|435.23|24
1636197590000|2021-11-06 11:19:50|439.54|435.44|439.91|435.81|439.95|435.85|439.52|435.42|29
1636197600000|2021-11-06 11:20:00|439.88|435.78|439.03|434.93|439.88|435.78|439.03|434.93|32
1636197610000|2021-11-06 11:20:10|438.99|434.89|438.98|434.88|439.13|435.03|438.86|434.76|27
1636197620000|2021-11-06 11:20:20|439.06|434.96|439.47|435.37|439.47|435.37|439.05|434.95|27
1636197630000|2021-11-06 11:20:30|439.44|435.34|439.54|435.44|439.58|435.48|439.44|435.34|29
1636197640000|2021-11-06 11:20:40|439.51|435.41|439.91|435.81|440.04|435.94|439.48|435.38|27
1636197650000|2021-11-06 11:20:50|439.84|435.74|439.98|435.88|440.12|436.02|439.74|435.64|26
1636197660000|2021-11-06 11:21:00|439.89|435.79|439.74|435.64|439.9|435.8|439.71|435.61|21
1636197670000|2021-11-06 11:21:10|439.73|435.63|439.54|435.44|439.76|435.66|439.3|435.2|33
1636197680000|2021-11-06 11:21:20|439.56|435.46|439.76|435.66|439.76|435.66|439.53|435.43|24
1636197690000|2021-11-06 11:21:30|439.78|435.68|439.82|435.72|439.82|435.72|439.6|435.5|27
1636197700000|2021-11-06 11:21:40|439.81|435.71|439.86|435.76|439.89|435.79|439.72|435.62|29
1636197710000|2021-11-06 11:21:50|439.85|435.75|440.62|436.52|441|436.9|439.85|435.75|33
1636197720000|2021-11-06 11:22:00|440.66|436.56|440.48|436.38|440.72|436.62|440.48|436.38|27
1636197730000|2021-11-06 11:22:10|440.52|436.42|440.24|436.14|440.52|436.42|440.24|436.14|28
1636197740000|2021-11-06 11:22:20|440.23|436.13|440.32|436.22|440.32|436.22|440.2|436.1|23
1636197750000|2021-11-06 11:22:30|440.31|436.21|439.7|435.6|440.31|436.21|439.68|435.58|32
1636197760000|2021-11-06 11:22:40|439.72|435.62|439.9|435.8|440.02|435.92|439.72|435.62|26
1636197770000|2021-11-06 11:22:50|439.89|435.79|439.83|435.73|440.03|435.93|439.8|435.7|26
1636197780000|2021-11-06 11:23:00|439.86|435.76|439.62|435.52|439.95|435.85|439.62|435.52|23
1636197790000|2021-11-06 11:23:10|439.56|435.46|439.31|435.21|439.56|435.46|439.26|435.16|21
1636197800000|2021-11-06 11:23:20|439.32|435.22|439.33|435.23|439.34|435.24|439.23|435.13|10
1636197810000|2021-11-06 11:23:30|439.32|435.22|439.15|435.05|439.32|435.22|439.13|435.03|21
1636197820000|2021-11-06 11:23:40|439.14|435.04|438.91|434.81|439.14|435.04|438.71|434.61|29
1636197830000|2021-11-06 11:23:50|438.89|434.79|439.09|434.99|439.1|435|438.84|434.74|21
1636197840000|2021-11-06 11:24:00|439.08|434.98|439.5|435.4|439.5|435.4|439.05|434.95|25
1636197850000|2021-11-06 11:24:10|439.48|435.38|440.03|435.93|440.03|435.93|439.47|435.37|26
1636197860000|2021-11-06 11:24:20|440.04|435.94|439.94|435.84|440.13|436.03|439.92|435.82|13
1636197870000|2021-11-06 11:24:30|439.93|435.83|439.72|435.62|439.93|435.83|439.69|435.59|18
1636197880000|2021-11-06 11:24:40|439.71|435.61|439.83|435.73|439.84|435.74|439.71|435.61|11
1636197890000|2021-11-06 11:24:50|439.84|435.74|439.83|435.73|440.04|435.94|439.83|435.73|8
1636197900000|2021-11-06 11:25:00|439.84|435.74|439.86|435.76|439.93|435.83|439.82|435.72|16
1636197910000|2021-11-06 11:25:10|439.85|435.75|439.98|435.88|440|435.9|439.83|435.73|13
1636197920000|2021-11-06 11:25:20|439.87|435.77|439.85|435.75|439.88|435.78|439.85|435.75|5
1636197930000|2021-11-06 11:25:30|439.86|435.76|439.72|435.62|439.94|435.84|439.71|435.61|19
1636197940000|2021-11-06 11:25:40|439.71|435.61|439.76|435.66|439.79|435.69|439.71|435.61|7
1636197950000|2021-11-06 11:25:50|439.78|435.68|439.9|435.8|439.91|435.81|439.78|435.68|11
1636197960000|2021-11-06 11:26:00|439.91|435.81|439.85|435.75|439.94|435.84|439.82|435.72|14
1636197970000|2021-11-06 11:26:10|439.87|435.77|440.01|435.91|440.01|435.91|439.87|435.77|10
1636197980000|2021-11-06 11:26:20|440.04|435.94|440.13|436.03|440.16|436.06|440.04|435.94|15
1636197990000|2021-11-06 11:26:30|440.14|436.04|440.17|436.07|440.18|436.08|440.12|436.02|7
1636198000000|2021-11-06 11:26:40|440.19|436.09|440.24|436.14|440.35|436.25|440.19|436.09|14
1636198010000|2021-11-06 11:26:50|440.26|436.16|440.32|436.22|440.34|436.24|440.26|436.16|12
1636198020000|2021-11-06 11:27:00|440.17|436.07|440.06|435.96|440.17|436.07|440.06|435.96|15
1636198030000|2021-11-06 11:27:10|440.1|436|439.94|435.84|440.1|436|439.9|435.8|11
1636198040000|2021-11-06 11:27:20|439.92|435.82|439.86|435.76|439.94|435.84|439.85|435.75|20
1636198050000|2021-11-06 11:27:30|439.85|435.75|439.61|435.51|439.89|435.79|439.61|435.51|20
1636198060000|2021-11-06 11:27:40|439.62|435.52|439.69|435.59|439.79|435.69|439.54|435.44|17
1636198070000|2021-11-06 11:27:50|439.68|435.58|439.82|435.72|439.82|435.72|439.51|435.41|18
1636198080000|2021-11-06 11:28:00|439.8|435.7|439.82|435.72|439.82|435.72|439.69|435.59|14
1636198090000|2021-11-06 11:28:10|439.81|435.71|439.83|435.73|439.88|435.78|439.77|435.67|17
1636198100000|2021-11-06 11:28:20|439.82|435.72|439.64|435.54|439.82|435.72|439.64|435.54|20
1636198110000|2021-11-06 11:28:30|439.62|435.52|439.3|435.2|439.62|435.52|438.47|434.37|32
1636198120000|2021-11-06 11:28:40|439.35|435.25|439.36|435.26|439.43|435.33|439.33|435.23|18
1636198130000|2021-11-06 11:28:50|439.28|435.18|439.5|435.4|439.5|435.4|439.28|435.18|16
1636198140000|2021-11-06 11:29:00|439.49|435.39|439.43|435.33|439.58|435.48|439.42|435.32|16
1636198150000|2021-11-06 11:29:10|439.42|435.32|439.5|435.4|439.61|435.51|439.42|435.32|14
1636198160000|2021-11-06 11:29:20|439.48|435.38|439.49|435.39|439.5|435.4|439.41|435.31|10
1636198170000|2021-11-06 11:29:30|439.48|435.38|439.45|435.35|439.48|435.38|439.37|435.27|8
1636198180000|2021-11-06 11:29:40|439.46|435.36|439.03|434.93|439.46|435.36|439.03|434.93|25
1636198190000|2021-11-06 11:29:50|439.02|434.92|438.95|434.85|439.02|434.92|438.75|434.65|24
1636198200000|2021-11-06 11:30:00|438.94|434.84|438.84|434.74|438.95|434.85|438.83|434.73|23
1636198210000|2021-11-06 11:30:10|438.83|434.73|438.46|434.36|438.83|434.73|438.46|434.36|27
1636198220000|2021-11-06 11:30:20|438.45|434.35|438.31|434.21|438.48|434.38|438.27|434.17|16
1636198230000|2021-11-06 11:30:30|438.33|434.23|438.68|434.58|438.68|434.58|438.31|434.21|22
1636198240000|2021-11-06 11:30:40|438.67|434.57|438.74|434.64|438.77|434.67|438.58|434.48|24
1636198250000|2021-11-06 11:30:50|438.77|434.67|439.43|435.33|439.43|435.33|438.76|434.66|27
1636198260000|2021-11-06 11:31:00|439.42|435.32|439.53|435.43|439.53|435.43|439.39|435.29|18
1636198270000|2021-11-06 11:31:10|439.54|435.44|439.64|435.54|439.64|435.54|439.54|435.44|11
1636198280000|2021-11-06 11:31:20|439.65|435.55|439.75|435.65|439.75|435.65|439.65|435.55|15
1636198290000|2021-11-06 11:31:30|439.76|435.66|439.92|435.82|439.93|435.83|439.76|435.66|12
1636198300000|2021-11-06 11:31:40|439.91|435.81|440.06|435.96|440.1|436|439.91|435.81|15
1636198310000|2021-11-06 11:31:50|440.07|435.97|440.18|436.08|440.19|436.09|440.07|435.97|4
1636198320000|2021-11-06 11:32:00|440.16|436.06|440.19|436.09|440.19|436.09|440.11|436.01|17
1636198330000|2021-11-06 11:32:10|440.18|436.08|440.23|436.13|440.23|436.13|440.14|436.04|9
1636198340000|2021-11-06 11:32:20|440.24|436.14|440.31|436.21|440.31|436.21|440.22|436.12|10
1636198350000|2021-11-06 11:32:30|440.3|436.2|440.12|436.02|440.3|436.2|440.08|435.98|12
1636198360000|2021-11-06 11:32:40|440.13|436.03|440.19|436.09|440.19|436.09|440.13|436.03|9
1636198370000|2021-11-06 11:32:50|440.18|436.08|440.28|436.18|440.28|436.18|440.18|436.08|3
1636198380000|2021-11-06 11:33:00|440.24|436.14|440.21|436.11|440.24|436.14|440.2|436.1|8
1636198390000|2021-11-06 11:33:10|440.2|436.1|440.19|436.09|440.23|436.13|440.19|436.09|3
1636198400000|2021-11-06 11:33:20|440.2|436.1|440.23|436.13|440.23|436.13|440.19|436.09|4
1636198410000|2021-11-06 11:33:30|440.2|436.1|440.18|436.08|440.23|436.13|440.18|436.08|6
1636198420000|2021-11-06 11:33:40|440.27|436.17|440.27|436.17|440.29|436.19|440.26|436.16|8
1636198430000|2021-11-06 11:33:50|440.26|436.16|440.18|436.08|440.27|436.17|440.16|436.06|6
1636198440000|2021-11-06 11:34:00|440.17|436.07|440.18|436.08|440.18|436.08|440.17|436.07|2
1636198450000|2021-11-06 11:34:10|440.23|436.13|440.35|436.25|440.35|436.25|440.23|436.13|5
1636198460000|2021-11-06 11:34:20|440.37|436.27|440.49|436.39|440.49|436.39|440.37|436.27|18
1636198470000|2021-11-06 11:34:30|440.47|436.37|440.53|436.43|440.53|436.43|440.45|436.35|14
1636198480000|2021-11-06 11:34:40|440.54|436.44|440.8|436.7|440.8|436.7|440.45|436.35|14
1636198490000|2021-11-06 11:34:50|440.87|436.77|440.99|436.89|441.15|437.05|440.84|436.74|17
1636198500000|2021-11-06 11:35:00|441.08|436.98|440.57|436.47|441.08|436.98|440.57|436.47|26
1636198510000|2021-11-06 11:35:10|440.56|436.46|440.48|436.38|440.57|436.47|440.48|436.38|9
1636198520000|2021-11-06 11:35:20|440.47|436.37|440.44|436.34|440.48|436.38|440.44|436.34|6
1636198530000|2021-11-06 11:35:30|440.41|436.31|440.3|436.2|440.45|436.35|440.27|436.17|15
1636198540000|2021-11-06 11:35:40|440.33|436.23|440.44|436.34|440.44|436.34|440.33|436.23|14
1636198550000|2021-11-06 11:35:50|440.48|436.38|440.5|436.4|440.5|436.4|440.48|436.38|3
1636198560000|2021-11-06 11:36:00|440.52|436.42|440.23|436.13|440.52|436.42|440.17|436.07|18
1636198570000|2021-11-06 11:36:10|440.24|436.14|440.23|436.13|440.24|436.14|440.22|436.12|7
1636198590000|2021-11-06 11:36:30|440.18|436.08|439.57|435.47|440.18|436.08|439.57|435.47|24
1636198600000|2021-11-06 11:36:40|439.56|435.46|439.63|435.53|439.68|435.58|439.4|435.3|19
1636198610000|2021-11-06 11:36:50|439.6|435.5|439.92|435.82|439.94|435.84|439.6|435.5|22
1636198620000|2021-11-06 11:37:00|439.93|435.83|440.11|436.01|440.12|436.02|439.93|435.83|9
1636198630000|2021-11-06 11:37:10|440.12|436.02|439.99|435.89|440.18|436.08|439.99|435.89|19
1636198640000|2021-11-06 11:37:20|439.98|435.88|439.96|435.86|439.99|435.89|439.94|435.84|11
1636198650000|2021-11-06 11:37:30|439.95|435.85|439.79|435.69|439.95|435.85|439.78|435.68|17
1636198660000|2021-11-06 11:37:40|439.8|435.7|439.8|435.7|439.81|435.71|439.79|435.69|5
1636198670000|2021-11-06 11:37:50|439.79|435.69|439.77|435.67|439.8|435.7|439.77|435.67|4
1636198680000|2021-11-06 11:38:00|439.76|435.66|439.79|435.69|439.8|435.7|439.76|435.66|7
1636198690000|2021-11-06 11:38:10|439.78|435.68|439.71|435.61|439.78|435.68|439.62|435.52|18
1636198700000|2021-11-06 11:38:20|439.7|435.6|439.44|435.34|439.7|435.6|439.43|435.33|18
1636198710000|2021-11-06 11:38:30|439.43|435.33|439.21|435.11|439.43|435.33|439.21|435.11|24
1636198720000|2021-11-06 11:38:40|439.2|435.1|438.79|434.69|439.2|435.1|438.77|434.67|27
1636198730000|2021-11-06 11:38:50|438.86|434.76|438.99|434.89|439.12|435.02|438.86|434.76|20
1636198740000|2021-11-06 11:39:00|439.01|434.91|438.96|434.86|439.01|434.91|438.94|434.84|18
1636198750000|2021-11-06 11:39:10|438.98|434.88|439.08|434.98|439.1|435|438.97|434.87|13
1636198760000|2021-11-06 11:39:20|439.09|434.99|438.97|434.87|439.09|434.99|438.94|434.84|15
1636198770000|2021-11-06 11:39:30|438.99|434.89|439.35|435.25|439.35|435.25|438.98|434.88|16
1636198780000|2021-11-06 11:39:40|439.33|435.23|439.22|435.12|439.42|435.32|439.22|435.12|15
1636198790000|2021-11-06 11:39:50|439.24|435.14|439.36|435.26|439.45|435.35|439.24|435.14|20
1636198800000|2021-11-06 11:40:00|439.33|435.23|439.1|435|439.35|435.25|439.09|434.99|23
1636198810000|2021-11-06 11:40:10|439.11|435.01|438.92|434.82|439.11|435.01|438.9|434.8|20
1636198820000|2021-11-06 11:40:20|438.91|434.81|438.91|434.81|438.94|434.84|438.91|434.81|5
1636198830000|2021-11-06 11:40:30|438.9|434.8|438.91|434.81|438.91|434.81|438.9|434.8|4
1636198840000|2021-11-06 11:40:40|438.89|434.79|438.74|434.64|438.89|434.79|438.74|434.64|13
1636198850000|2021-11-06 11:40:50|438.72|434.62|438.81|434.71|438.86|434.76|438.72|434.62|15
1636198860000|2021-11-06 11:41:00|438.79|434.69|438.83|434.73|438.84|434.74|438.78|434.68|13
1636198870000|2021-11-06 11:41:10|438.89|434.79|438.89|434.79|438.9|434.8|438.88|434.78|5
1636198880000|2021-11-06 11:41:20|438.92|434.82|438.75|434.65|438.93|434.83|438.75|434.65|10
1636198890000|2021-11-06 11:41:30|438.74|434.64|438.63|434.53|438.75|434.65|438.63|434.53|20
1636198900000|2021-11-06 11:41:40|438.61|434.51|438.55|434.45|438.61|434.51|438.55|434.45|15
1636198910000|2021-11-06 11:41:50|438.53|434.43|438.57|434.47|438.61|434.51|438.52|434.42|18
1636198920000|2021-11-06 11:42:00|438.56|434.46|438.55|434.45|438.56|434.46|438.53|434.43|15
1636198930000|2021-11-06 11:42:10|438.56|434.46|438.47|434.37|438.56|434.46|438.47|434.37|6
1636198940000|2021-11-06 11:42:20|438.48|434.38|438.33|434.23|438.48|434.38|438.3|434.2|10
1636198950000|2021-11-06 11:42:30|438.35|434.25|438.19|434.09|438.38|434.28|438.19|434.09|19
1636198960000|2021-11-06 11:42:40|438.14|434.04|438.11|434.01|438.18|434.08|438.09|433.99|16
1636198970000|2021-11-06 11:42:50|438.08|433.98|437.95|433.85|438.08|433.98|437.94|433.84|14
1636198980000|2021-11-06 11:43:00|437.91|433.81|437.88|433.78|437.94|433.84|437.88|433.78|16
1636198990000|2021-11-06 11:43:10|437.77|433.67|438.2|434.1|438.4|434.3|437.77|433.67|28
1636199000000|2021-11-06 11:43:20|438.17|434.07|437.97|433.87|438.17|434.07|437.95|433.85|17
1636199010000|2021-11-06 11:43:30|437.98|433.88|438.19|434.09|438.2|434.1|437.96|433.86|24
1636199020000|2021-11-06 11:43:40|438.17|434.07|437.91|433.81|438.19|434.09|437.89|433.79|21
1636199030000|2021-11-06 11:43:50|437.86|433.76|437.61|433.51|437.86|433.76|437.6|433.5|18
1636199040000|2021-11-06 11:44:00|437.59|433.49|437.57|433.47|437.64|433.54|437.57|433.47|8
1636199050000|2021-11-06 11:44:10|437.62|433.52|437.77|433.67|437.78|433.68|437.62|433.52|16
1636199060000|2021-11-06 11:44:20|437.78|433.68|438.03|433.93|438.03|433.93|437.77|433.67|23
1636199070000|2021-11-06 11:44:30|438.04|433.94|437.99|433.89|438.04|433.94|437.98|433.88|11
1636199080000|2021-11-06 11:44:40|438.01|433.91|437.95|433.85|438.01|433.91|437.94|433.84|9
1636199090000|2021-11-06 11:44:50|437.96|433.86|437.77|433.67|437.96|433.86|437.74|433.64|16
1636199100000|2021-11-06 11:45:00|437.78|433.68|437.67|433.57|437.78|433.68|437.67|433.57|7
1636199110000|2021-11-06 11:45:10|437.7|433.6|437.71|433.61|437.71|433.61|437.7|433.6|2
1636199120000|2021-11-06 11:45:20|437.72|433.62|437.93|433.83|437.97|433.87|437.71|433.61|23
1636199130000|2021-11-06 11:45:30|437.94|433.84|437.95|433.85|437.96|433.86|437.88|433.78|14
1636199140000|2021-11-06 11:45:40|437.92|433.82|437.99|433.89|437.99|433.89|437.92|433.82|10
1636199150000|2021-11-06 11:45:50|437.98|433.88|437.83|433.73|438|433.9|437.83|433.73|21
1636199160000|2021-11-06 11:46:00|437.82|433.72|438.28|434.18|438.28|434.18|437.72|433.62|23
1636199170000|2021-11-06 11:46:10|438.33|434.23|438.94|434.84|439.04|434.94|438.33|434.23|26
1636199180000|2021-11-06 11:46:20|438.92|434.82|438.86|434.76|439.04|434.94|438.74|434.64|23
1636199190000|2021-11-06 11:46:30|438.83|434.73|438.29|434.19|438.83|434.73|438.29|434.19|22
1636199200000|2021-11-06 11:46:40|438.27|434.17|438.16|434.06|438.39|434.29|438.15|434.05|34
1636199210000|2021-11-06 11:46:50|438.15|434.05|437.91|433.81|438.16|434.06|437.9|433.8|26
1636199220000|2021-11-06 11:47:00|437.9|433.8|437.38|433.28|437.99|433.89|437.38|433.28|25
1636199230000|2021-11-06 11:47:10|437.39|433.29|437.4|433.3|437.73|433.63|437.11|433.01|33
1636199240000|2021-11-06 11:47:20|437.3|433.2|437.82|433.72|437.84|433.74|437.16|433.06|32
1636199250000|2021-11-06 11:47:30|437.84|433.74|437.82|433.72|437.92|433.82|437.82|433.72|20
1636199260000|2021-11-06 11:47:40|437.83|433.73|437.99|433.89|437.99|433.89|437.82|433.72|14
1636199270000|2021-11-06 11:47:50|438.02|433.92|438.2|434.1|438.2|434.1|438.02|433.92|15
1636199280000|2021-11-06 11:48:00|438.21|434.11|438.27|434.17|438.27|434.17|438.21|434.11|10
1636199290000|2021-11-06 11:48:10|438.28|434.18|438.08|433.98|438.29|434.19|438.08|433.98|14
1636199300000|2021-11-06 11:48:20|438.07|433.97|438.08|433.98|438.12|434.02|438.07|433.97|15
1636199310000|2021-11-06 11:48:30|438.07|433.97|438.04|433.94|438.12|434.02|438.03|433.93|24
1636199320000|2021-11-06 11:48:40|438.03|433.93|437.73|433.63|438.03|433.93|437.68|433.58|23
1636199330000|2021-11-06 11:48:50|437.72|433.62|437.4|433.3|437.73|433.63|437.4|433.3|17
1636199340000|2021-11-06 11:49:00|437.42|433.32|437.08|432.98|437.42|433.32|437.07|432.97|24
1636199350000|2021-11-06 11:49:10|437.04|432.94|437.34|433.24|437.35|433.25|437.03|432.93|18
1636199360000|2021-11-06 11:49:20|437.36|433.26|437.52|433.42|437.52|433.42|437.36|433.26|10
1636199370000|2021-11-06 11:49:30|437.56|433.46|437.63|433.53|437.65|433.55|437.56|433.46|12
1636199380000|2021-11-06 11:49:40|437.62|433.52|437.94|433.84|437.95|433.85|437.62|433.52|21
1636199390000|2021-11-06 11:49:50|437.95|433.85|438.2|434.1|438.22|434.12|437.95|433.85|18
1636199400000|2021-11-06 11:50:00|438.24|434.14|438.02|433.92|438.24|434.14|438.01|433.91|19
1636199410000|2021-11-06 11:50:10|438.03|433.93|437.68|433.58|438.03|433.93|437.68|433.58|20
1636199420000|2021-11-06 11:50:20|437.64|433.54|437.74|433.64|437.75|433.65|437.63|433.53|9
1636199430000|2021-11-06 11:50:30|437.72|433.62|437.65|433.55|437.72|433.62|437.64|433.54|10
1636199440000|2021-11-06 11:50:40|437.64|433.54|437.63|433.53|437.64|433.54|437.57|433.47|15
1636199450000|2021-11-06 11:50:50|437.64|433.54|437.92|433.82|437.92|433.82|437.64|433.54|16
1636199460000|2021-11-06 11:51:00|437.91|433.81|438.02|433.92|438.03|433.93|437.91|433.81|19
1636199470000|2021-11-06 11:51:10|438.03|433.93|438.09|433.99|438.15|434.05|438|433.9|16
1636199480000|2021-11-06 11:51:20|438.07|433.97|438.19|434.09|438.19|434.09|438.07|433.97|8
1636199490000|2021-11-06 11:51:30|438.18|434.08|438.14|434.04|438.18|434.08|438.14|434.04|10
1636199500000|2021-11-06 11:51:40|438.15|434.05|438.13|434.03|438.15|434.05|438.13|434.03|3
1636199510000|2021-11-06 11:51:50|438.1|434|437.89|433.79|438.1|434|437.88|433.78|20
1636199520000|2021-11-06 11:52:00|437.9|433.8|437.46|433.36|437.9|433.8|437.46|433.36|12
1636199530000|2021-11-06 11:52:10|437.49|433.39|437.22|433.12|437.49|433.39|437.19|433.09|20
1636199540000|2021-11-06 11:52:20|437.23|433.13|437.24|433.14|437.33|433.23|437.23|433.13|14
1636199550000|2021-11-06 11:52:30|437.22|433.12|437.28|433.18|437.29|433.19|437.22|433.12|8
1636199560000|2021-11-06 11:52:40|437.29|433.19|437.22|433.12|437.34|433.24|437.22|433.12|8
1636199570000|2021-11-06 11:52:50|437.23|433.13|437.21|433.11|437.23|433.13|437.2|433.1|9
1636199580000|2021-11-06 11:53:00|437.2|433.1|437.08|432.98|437.36|433.26|437.08|432.98|25
1636199590000|2021-11-06 11:53:10|437.07|432.97|437.04|432.94|437.08|432.98|437.01|432.91|16
1636199600000|2021-11-06 11:53:20|437.03|432.93|436.59|432.49|437.03|432.93|436.59|432.49|21
1636199610000|2021-11-06 11:53:30|436.56|432.46|436.8|432.7|436.81|432.71|436.56|432.46|12
1636199620000|2021-11-06 11:53:40|436.79|432.69|436.74|432.64|436.79|432.69|436.66|432.56|15
1636199630000|2021-11-06 11:53:50|436.77|432.67|436.75|432.65|436.77|432.67|436.74|432.64|5
1636199640000|2021-11-06 11:54:00|436.73|432.63|436.88|432.78|436.88|432.78|436.7|432.6|13
1636199650000|2021-11-06 11:54:10|436.89|432.79|436.36|432.26|436.97|432.87|436.36|432.26|17
1636199660000|2021-11-06 11:54:20|436.38|432.28|436.89|432.79|436.98|432.88|436.38|432.28|25
1636199670000|2021-11-06 11:54:30|436.88|432.78|436.93|432.83|436.94|432.84|436.87|432.77|15
1636199680000|2021-11-06 11:54:40|436.92|432.82|436.82|432.72|436.92|432.82|436.82|432.72|8
1636199690000|2021-11-06 11:54:50|436.81|432.71|436.7|432.6|436.83|432.73|436.7|432.6|15
1636199700000|2021-11-06 11:55:00|436.68|432.58|436.79|432.69|436.82|432.72|436.65|432.55|17
1636199710000|2021-11-06 11:55:10|436.77|432.67|436.67|432.57|436.79|432.69|436.66|432.56|27
1636199720000|2021-11-06 11:55:20|436.68|432.58|436.73|432.63|436.81|432.71|436.68|432.58|14
1636199730000|2021-11-06 11:55:30|436.74|432.64|436.97|432.87|436.97|432.87|436.73|432.63|17
1636199740000|2021-11-06 11:55:40|437.02|432.92|437.01|432.91|437.09|432.99|436.93|432.83|20
1636199750000|2021-11-06 11:55:50|437|432.9|436.96|432.86|437|432.9|436.93|432.83|13
1636199760000|2021-11-06 11:56:00|436.97|432.87|437.32|433.22|437.32|433.22|436.97|432.87|21
1636199770000|2021-11-06 11:56:10|437.47|433.37|437.76|433.66|437.76|433.66|437.47|433.37|12
1636199780000|2021-11-06 11:56:20|437.77|433.67|438.03|433.93|438.23|434.13|437.77|433.67|22
1636199790000|2021-11-06 11:56:30|438.04|433.94|438.05|433.95|438.13|434.03|438.02|433.92|19
1636199800000|2021-11-06 11:56:40|438.07|433.97|437.74|433.64|438.08|433.98|437.73|433.63|23
1636199810000|2021-11-06 11:56:50|437.77|433.67|437.54|433.44|437.77|433.67|437.53|433.43|21
1636199820000|2021-11-06 11:57:00|437.53|433.43|437.69|433.59|437.74|433.64|437.53|433.43|14
1636199830000|2021-11-06 11:57:10|437.71|433.61|437.36|433.26|437.82|433.72|437.36|433.26|25
1636199840000|2021-11-06 11:57:20|437.35|433.25|437.11|433.01|437.37|433.27|437.09|432.99|22
1636199850000|2021-11-06 11:57:30|437.1|433|437.31|433.21|437.37|433.27|437.07|432.97|24
1636199860000|2021-11-06 11:57:40|437.3|433.2|437.52|433.42|437.52|433.42|437.28|433.18|13
1636199870000|2021-11-06 11:57:50|437.51|433.41|437.28|433.18|437.51|433.41|437.28|433.18|20
1636199880000|2021-11-06 11:58:00|437.29|433.19|437.65|433.55|437.65|433.55|437.29|433.19|22
1636199890000|2021-11-06 11:58:10|437.66|433.56|437.88|433.78|437.88|433.78|437.65|433.55|12
1636199900000|2021-11-06 11:58:20|437.87|433.77|437.83|433.73|438|433.9|437.83|433.73|15
1636199910000|2021-11-06 11:58:30|437.77|433.67|437.68|433.58|437.82|433.72|437.68|433.58|23
1636199920000|2021-11-06 11:58:40|437.69|433.59|437.7|433.6|437.77|433.67|437.68|433.58|14
1636199930000|2021-11-06 11:58:50|437.72|433.62|437.74|433.64|437.75|433.65|437.71|433.61|6
1636199940000|2021-11-06 11:59:00|437.75|433.65|437.78|433.68|437.78|433.68|437.68|433.58|11
1636199950000|2021-11-06 11:59:10|437.84|433.74|437.89|433.79|437.91|433.81|437.76|433.66|17
1636199960000|2021-11-06 11:59:20|437.91|433.81|437.88|433.78|437.99|433.89|437.88|433.78|18
1636199970000|2021-11-06 11:59:30|437.87|433.77|437.87|433.77|437.88|433.78|437.81|433.71|23
1636199980000|2021-11-06 11:59:40|437.88|433.78|437.79|433.69|437.94|433.84|437.79|433.69|15
1636199990000|2021-11-06 11:59:50|437.8|433.7|437.72|433.62|437.82|433.72|437.71|433.61|17
1636200000000|2021-11-06 12:00:00|437.71|433.61|437.45|433.35|437.72|433.62|437.4|433.3|27
1636200010000|2021-11-06 12:00:10|437.42|433.32|437.47|433.37|437.5|433.4|437.42|433.32|14
1636200020000|2021-11-06 12:00:20|437.48|433.38|437.37|433.27|437.48|433.38|437.33|433.23|13
1636200030000|2021-11-06 12:00:30|437.4|433.3|437.8|433.7|437.84|433.74|437.4|433.3|25
1636200040000|2021-11-06 12:00:40|437.84|433.74|438.13|434.03|438.16|434.06|437.84|433.74|21
1636200050000|2021-11-06 12:00:50|438.14|434.04|438.36|434.26|438.51|434.41|438.14|434.04|29
1636200060000|2021-11-06 12:01:00|438.34|434.24|437.83|433.73|438.34|434.24|437.83|433.73|19
1636200070000|2021-11-06 12:01:10|437.77|433.67|437.99|433.89|437.99|433.89|437.72|433.62|25
1636200080000|2021-11-06 12:01:20|437.98|433.88|438.06|433.96|438.06|433.96|437.93|433.83|15
1636200090000|2021-11-06 12:01:30|438.11|434.01|438.15|434.05|438.16|434.06|438.09|433.99|13
1636200100000|2021-11-06 12:01:40|438.13|434.03|438.23|434.13|438.26|434.16|438.13|434.03|15
1636200110000|2021-11-06 12:01:50|438.27|434.17|438|433.9|438.29|434.19|437.97|433.87|13
1636200120000|2021-11-06 12:02:00|437.98|433.88|437.49|433.39|437.98|433.88|437.49|433.39|25
1636200130000|2021-11-06 12:02:10|437.48|433.38|437.26|433.16|437.48|433.38|437.26|433.16|18
1636200140000|2021-11-06 12:02:20|437.12|433.02|437.46|433.36|437.47|433.37|437.09|432.99|22
1636200150000|2021-11-06 12:02:30|437.47|433.37|437.05|432.95|437.47|433.37|437.05|432.95|28
1636200160000|2021-11-06 12:02:40|437.04|432.94|436.72|432.62|437.04|432.94|436.66|432.56|28
1636200170000|2021-11-06 12:02:50|436.74|432.64|436.87|432.77|436.88|432.78|436.73|432.63|15
1636200180000|2021-11-06 12:03:00|436.88|432.78|436.51|432.41|436.88|432.78|436.5|432.4|23
1636200190000|2021-11-06 12:03:10|436.47|432.37|436.54|432.44|436.55|432.45|436.46|432.36|21
1636200200000|2021-11-06 12:03:20|436.53|432.43|436.22|432.12|436.53|432.43|436.22|432.12|21
1636200210000|2021-11-06 12:03:30|436.19|432.09|435.69|431.59|436.19|432.09|435.69|431.59|27
1636200220000|2021-11-06 12:03:40|435.68|431.58|435.73|431.63|435.73|431.63|435.33|431.23|28
1636200230000|2021-11-06 12:03:50|435.71|431.61|435.56|431.46|435.73|431.63|435.5|431.4|19
1636200240000|2021-11-06 12:04:00|435.57|431.47|435.55|431.45|435.57|431.47|435.48|431.38|19
1636200250000|2021-11-06 12:04:10|435.54|431.44|435.74|431.64|435.74|431.64|435.43|431.33|30
1636200260000|2021-11-06 12:04:20|435.77|431.67|435.85|431.75|435.85|431.75|435.72|431.62|20
1636200270000|2021-11-06 12:04:30|435.86|431.76|435.88|431.78|435.95|431.85|435.86|431.76|8
1636200280000|2021-11-06 12:04:40|435.92|431.82|436.06|431.96|436.08|431.98|435.92|431.82|17
1636200290000|2021-11-06 12:04:50|436.03|431.93|436.13|432.03|436.14|432.04|436.03|431.93|14
1636200300000|2021-11-06 12:05:00|436.1|432|436.02|431.92|436.1|432|435.99|431.89|14
1636200310000|2021-11-06 12:05:10|436.04|431.94|436.12|432.02|436.12|432.02|436.04|431.94|13
1636200320000|2021-11-06 12:05:20|436.11|432.01|436.05|431.95|436.11|432.01|436.05|431.95|6
1636200330000|2021-11-06 12:05:30|436.04|431.94|436.23|432.13|436.23|432.13|436.04|431.94|12
1636200340000|2021-11-06 12:05:40|436.22|432.12|436.28|432.18|436.35|432.25|436.22|432.12|18
1636200350000|2021-11-06 12:05:50|436.27|432.17|436.27|432.17|436.28|432.18|436.22|432.12|7
1636200360000|2021-11-06 12:06:00|436.28|432.18|436.07|431.97|436.28|432.18|436.06|431.96|12
1636200370000|2021-11-06 12:06:10|436.08|431.98|436.14|432.04|436.3|432.2|436.08|431.98|24
1636200380000|2021-11-06 12:06:20|436.15|432.05|436.03|431.93|436.15|432.05|436.03|431.93|3
1636200390000|2021-11-06 12:06:30|436.02|431.92|436.19|432.09|436.19|432.09|436.02|431.92|13
1636200400000|2021-11-06 12:06:40|436.2|432.1|436.3|432.2|436.3|432.2|436.2|432.1|11
1636200410000|2021-11-06 12:06:50|436.28|432.18|436.38|432.28|436.39|432.29|436.27|432.17|12
1636200420000|2021-11-06 12:07:00|436.39|432.29|436.22|432.12|436.42|432.32|436.22|432.12|9
1636200430000|2021-11-06 12:07:10|436.21|432.11|435.95|431.85|436.21|432.11|435.94|431.84|19
1636200440000|2021-11-06 12:07:20|435.92|431.82|435.88|431.78|435.94|431.84|435.88|431.78|11
1636200450000|2021-11-06 12:07:30|435.85|431.75|435.94|431.84|435.94|431.84|435.84|431.74|14
1636200460000|2021-11-06 12:07:40|435.95|431.85|435.75|431.65|436.01|431.91|435.75|431.65|21
1636200470000|2021-11-06 12:07:50|435.77|431.67|435.16|431.06|435.77|431.67|435.12|431.02|29
1636200480000|2021-11-06 12:08:00|435.08|430.98|435.3|431.2|435.32|431.22|434.78|430.68|31
1636200490000|2021-11-06 12:08:10|435.31|431.21|434.89|430.79|435.31|431.21|434.86|430.76|23
1636200500000|2021-11-06 12:08:20|434.9|430.8|434.63|430.53|434.94|430.84|434.6|430.5|24
1636200510000|2021-11-06 12:08:30|434.69|430.59|434.42|430.32|434.7|430.6|434.41|430.31|26
1636200520000|2021-11-06 12:08:40|434.43|430.33|434.32|430.22|434.46|430.36|434.02|429.92|28
1636200530000|2021-11-06 12:08:50|434.29|430.19|434.27|430.17|434.31|430.21|434.23|430.13|21
1636200540000|2021-11-06 12:09:00|434.26|430.16|433.56|429.46|434.28|430.18|433.44|429.34|27
1636200550000|2021-11-06 12:09:10|433.58|429.48|433.57|429.47|433.79|429.69|433.47|429.37|27
1636200560000|2021-11-06 12:09:20|433.54|429.44|433.58|429.48|433.6|429.5|433.44|429.34|18
1636200570000|2021-11-06 12:09:30|433.61|429.51|434.48|430.38|434.51|430.41|433.61|429.51|27
1636200580000|2021-11-06 12:09:40|434.45|430.35|434.36|430.26|434.84|430.74|434.36|430.26|23
1636200590000|2021-11-06 12:09:50|434.37|430.27|433.85|429.75|434.37|430.27|433.85|429.75|27
1636200600000|2021-11-06 12:10:00|433.86|429.76|433.86|429.76|433.86|429.76|433.64|429.54|23
1636200610000|2021-11-06 12:10:10|433.9|429.8|434.11|430.01|434.29|430.19|433.87|429.77|33
1636200620000|2021-11-06 12:10:20|434.12|430.02|434.19|430.09|434.26|430.16|434.11|430.01|23
1636200630000|2021-11-06 12:10:30|434.18|430.08|434.14|430.04|434.26|430.16|434.12|430.02|22
1636200640000|2021-11-06 12:10:40|434.16|430.06|434.35|430.25|434.35|430.25|434.14|430.04|18
1636200650000|2021-11-06 12:10:50|434.34|430.24|434.38|430.28|434.47|430.37|434.33|430.23|18
1636200660000|2021-11-06 12:11:00|434.39|430.29|434.55|430.45|434.55|430.45|434.29|430.19|21
1636200670000|2021-11-06 12:11:10|434.56|430.46|434.41|430.31|434.7|430.6|434.4|430.3|26
1636200680000|2021-11-06 12:11:20|434.42|430.32|434.21|430.11|434.42|430.32|434.15|430.05|18
1636200690000|2021-11-06 12:11:30|434.26|430.16|434.24|430.14|434.26|430.16|434.21|430.11|10
1636200700000|2021-11-06 12:11:40|434.23|430.13|434.02|429.92|434.24|430.14|434.02|429.92|20
1636200710000|2021-11-06 12:11:50|434.01|429.91|433.97|429.87|434.03|429.93|433.74|429.64|27
1636200720000|2021-11-06 12:12:00|433.96|429.86|434.13|430.03|434.13|430.03|433.96|429.86|13
1636200730000|2021-11-06 12:12:10|434.14|430.04|434.27|430.17|434.27|430.17|434.14|430.04|12
1636200740000|2021-11-06 12:12:20|434.26|430.16|434.13|430.03|434.31|430.21|434.12|430.02|20
1636200750000|2021-11-06 12:12:30|434.14|430.04|433.97|429.87|434.21|430.11|433.97|429.87|22
1636200760000|2021-11-06 12:12:40|433.98|429.88|433.82|429.72|433.98|429.88|433.72|429.62|26
1636200770000|2021-11-06 12:12:50|433.81|429.71|433.78|429.68|433.89|429.79|433.75|429.65|13
1636200780000|2021-11-06 12:13:00|433.77|429.67|433.76|429.66|433.78|429.68|433.64|429.54|21
1636200790000|2021-11-06 12:13:10|433.77|429.67|433.74|429.64|433.77|429.67|433.72|429.62|11
1636200800000|2021-11-06 12:13:20|433.78|429.68|433.7|429.6|433.78|429.68|433.68|429.58|8
1636200810000|2021-11-06 12:13:30|433.71|429.61|433.7|429.6|433.72|429.62|433.7|429.6|12
1636200820000|2021-11-06 12:13:40|433.72|429.62|433.75|429.65|433.76|429.66|433.65|429.55|17
1636200830000|2021-11-06 12:13:50|433.77|429.67|433.81|429.71|433.82|429.72|433.75|429.65|15
1636200840000|2021-11-06 12:14:00|433.82|429.72|433.94|429.84|433.94|429.84|433.82|429.72|24
1636200850000|2021-11-06 12:14:10|433.93|429.83|434.33|430.23|434.45|430.35|433.91|429.81|29
1636200860000|2021-11-06 12:14:20|434.32|430.22|434.16|430.06|434.34|430.24|434.16|430.06|15
1636200870000|2021-11-06 12:14:30|434.17|430.07|434.41|430.31|434.45|430.35|434.17|430.07|16
1636200880000|2021-11-06 12:14:40|434.39|430.29|434.24|430.14|434.39|430.29|434.23|430.13|12
1636200890000|2021-11-06 12:14:50|434.23|430.13|434.17|430.07|434.23|430.13|434.1|430|11
1636200900000|2021-11-06 12:15:00|434.19|430.09|434.15|430.05|434.27|430.17|434.15|430.05|14
1636200910000|2021-11-06 12:15:10|434.16|430.06|434.25|430.15|434.26|430.16|434.14|430.04|11
1636200920000|2021-11-06 12:15:20|434.26|430.16|434.32|430.22|434.32|430.22|434.26|430.16|4
1636200930000|2021-11-06 12:15:30|434.31|430.21|434.28|430.18|434.31|430.21|434.25|430.15|8
1636200940000|2021-11-06 12:15:40|434.29|430.19|434.23|430.13|434.29|430.19|434.17|430.07|22
1636200950000|2021-11-06 12:15:50|434.27|430.17|434.01|429.91|434.32|430.22|433.98|429.88|19
1636200960000|2021-11-06 12:16:00|433.97|429.87|433.92|429.82|434|429.9|433.91|429.81|13
1636200970000|2021-11-06 12:16:10|433.9|429.8|433.4|429.3|433.92|429.82|433.4|429.3|19
1636200980000|2021-11-06 12:16:20|433.39|429.29|433.09|428.99|433.39|429.29|433.03|428.93|24
1636200990000|2021-11-06 12:16:30|433.1|429|433.37|429.27|433.37|429.27|432.95|428.85|28
1636201000000|2021-11-06 12:16:40|433.38|429.28|433.17|429.07|433.38|429.28|433.17|429.07|29
1636201010000|2021-11-06 12:16:50|433.18|429.08|433.33|429.23|433.34|429.24|433.07|428.97|25
1636201020000|2021-11-06 12:17:00|433.32|429.22|433.27|429.17|433.32|429.22|433.25|429.15|12
1636201030000|2021-11-06 12:17:10|433.26|429.16|432.99|428.89|433.26|429.16|432.99|428.89|23
1636201040000|2021-11-06 12:17:20|433|428.9|433.03|428.93|433.09|428.99|433|428.9|14
1636201050000|2021-11-06 12:17:30|433.02|428.92|433.26|429.16|433.26|429.16|432.99|428.89|23
1636201060000|2021-11-06 12:17:40|433.29|429.19|433.15|429.05|433.29|429.19|433.12|429.02|18
1636201070000|2021-11-06 12:17:50|433.16|429.06|432.93|428.83|433.17|429.07|432.93|428.83|19
1636201080000|2021-11-06 12:18:00|432.91|428.81|432.77|428.67|432.91|428.81|432.77|428.67|24
1636201090000|2021-11-06 12:18:10|432.79|428.69|432.64|428.54|432.8|428.7|432.6|428.5|23
1636201100000|2021-11-06 12:18:20|432.66|428.56|432.47|428.37|432.66|428.56|432.45|428.35|17
1636201110000|2021-11-06 12:18:30|432.46|428.36|432.48|428.38|432.56|428.46|432.43|428.33|27
1636201120000|2021-11-06 12:18:40|432.52|428.42|432.26|428.16|432.52|428.42|432.25|428.15|20
1636201130000|2021-11-06 12:18:50|432.25|428.15|431.91|427.81|432.26|428.16|431.51|427.41|26
1636201140000|2021-11-06 12:19:00|431.89|427.79|431.65|427.55|431.94|427.84|431.65|427.55|30
1636201150000|2021-11-06 12:19:10|431.64|427.54|431.47|427.37|431.65|427.55|431.45|427.35|23
1636201160000|2021-11-06 12:19:20|431.49|427.39|431.26|427.16|431.49|427.39|431.1|427|28
1636201170000|2021-11-06 12:19:30|431.25|427.15|431.61|427.51|431.66|427.56|431.2|427.1|27
1636201180000|2021-11-06 12:19:40|431.62|427.52|431.44|427.34|431.62|427.52|431.36|427.26|25
1636201190000|2021-11-06 12:19:50|431.42|427.32|431.67|427.57|431.71|427.61|431.41|427.31|21
1636201200000|2021-11-06 12:20:00|431.72|427.62|432.96|428.86|432.96|428.86|431.72|427.62|32
1636201210000|2021-11-06 12:20:10|433.03|428.93|433.08|428.98|433.16|429.06|432.98|428.88|16
1636201220000|2021-11-06 12:20:20|433.06|428.96|433.71|429.61|433.72|429.62|432.99|428.89|19
1636201230000|2021-11-06 12:20:30|433.72|429.62|434.02|429.92|434.02|429.92|433.72|429.62|27
1636201240000|2021-11-06 12:20:40|434.05|429.95|434.37|430.27|434.37|430.27|434.05|429.95|22
1636201250000|2021-11-06 12:20:50|434.41|430.31|434.97|430.87|434.97|430.87|434.41|430.31|28
1636201260000|2021-11-06 12:21:00|435.02|430.92|434.64|430.54|435.02|430.92|434.64|430.54|21
1636201270000|2021-11-06 12:21:10|434.63|430.53|434.24|430.14|434.63|430.53|434.15|430.05|29
1636201280000|2021-11-06 12:21:20|434.28|430.18|434.61|430.51|434.63|430.53|434.27|430.17|25
1636201290000|2021-11-06 12:21:30|434.6|430.5|434.54|430.44|434.6|430.5|434.43|430.33|23
1636201300000|2021-11-06 12:21:40|434.52|430.42|434.61|430.51|434.67|430.57|434.43|430.33|25
1636201310000|2021-11-06 12:21:50|434.66|430.56|434.33|430.23|434.68|430.58|434.33|430.23|20
1636201320000|2021-11-06 12:22:00|434.32|430.22|434.03|429.93|434.32|430.22|434.03|429.93|25
1636201330000|2021-11-06 12:22:10|434.05|429.95|434.36|430.26|434.36|430.26|434.03|429.93|21
1636201340000|2021-11-06 12:22:20|434.39|430.29|434.79|430.69|434.79|430.69|434.39|430.29|29
1636201350000|2021-11-06 12:22:30|434.8|430.7|435.78|431.68|435.78|431.68|434.8|430.7|34
1636201360000|2021-11-06 12:22:40|435.79|431.69|435.61|431.51|436.17|432.07|435.57|431.47|31
1636201370000|2021-11-06 12:22:50|435.62|431.52|436.02|431.92|436.02|431.92|435.62|431.52|26
1636201380000|2021-11-06 12:23:00|436.1|432|436.21|432.11|436.21|432.11|436.1|432|19
1636201390000|2021-11-06 12:23:10|436.24|432.14|436.36|432.26|436.36|432.26|436.2|432.1|15
1636201400000|2021-11-06 12:23:20|436.37|432.27|436.48|432.38|436.48|432.38|436.36|432.26|10
1636201410000|2021-11-06 12:23:30|436.49|432.39|436.5|432.4|436.64|432.54|436.49|432.39|19
1636201420000|2021-11-06 12:23:40|436.56|432.46|436.6|432.5|436.71|432.61|436.55|432.45|25
1636201430000|2021-11-06 12:23:50|436.59|432.49|436.33|432.23|436.59|432.49|436.33|432.23|22
1636201440000|2021-11-06 12:24:00|436.39|432.29|436.55|432.45|436.55|432.45|436.33|432.23|18
1636201450000|2021-11-06 12:24:10|436.54|432.44|436.72|432.62|436.72|432.62|436.54|432.44|24
1636201460000|2021-11-06 12:24:20|436.71|432.61|436.5|432.4|436.75|432.65|436.46|432.36|21
1636201470000|2021-11-06 12:24:30|436.51|432.41|436.62|432.52|436.62|432.52|436.51|432.41|10
1636201480000|2021-11-06 12:24:40|436.63|432.53|436.73|432.63|436.75|432.65|436.63|432.53|14
1636201490000|2021-11-06 12:24:50|436.72|432.62|436.7|432.6|436.74|432.64|436.69|432.59|17
1636201500000|2021-11-06 12:25:00|436.69|432.59|436.76|432.66|436.78|432.68|436.69|432.59|10
1636201510000|2021-11-06 12:25:10|436.75|432.65|436.72|432.62|436.8|432.7|436.72|432.62|15
1636201520000|2021-11-06 12:25:20|436.71|432.61|436.88|432.78|436.91|432.81|436.71|432.61|14
1636201530000|2021-11-06 12:25:30|436.86|432.76|436.4|432.3|436.86|432.76|436.4|432.3|19
1636201540000|2021-11-06 12:25:40|436.29|432.19|436.22|432.12|436.29|432.19|436.2|432.1|22
1636201550000|2021-11-06 12:25:50|436.18|432.08|436.15|432.05|436.18|432.08|436.1|432|15
1636201560000|2021-11-06 12:26:00|436.16|432.06|435.95|431.85|436.17|432.07|435.95|431.85|19
1636201570000|2021-11-06 12:26:10|435.94|431.84|435.89|431.79|436|431.9|435.87|431.77|23
1636201580000|2021-11-06 12:26:20|435.87|431.77|435.95|431.85|435.95|431.85|435.85|431.75|13
1636201590000|2021-11-06 12:26:30|435.96|431.86|436.26|432.16|436.26|432.16|435.96|431.86|19
1636201600000|2021-11-06 12:26:40|436.27|432.17|436.88|432.78|436.88|432.78|436.26|432.16|21
1636201610000|2021-11-06 12:26:50|436.89|432.79|437.01|432.91|437.02|432.92|436.89|432.79|10
1636201620000|2021-11-06 12:27:00|437.04|432.94|437.32|433.22|437.32|433.22|437.04|432.94|17
1636201630000|2021-11-06 12:27:10|437.33|433.23|437.26|433.16|437.33|433.23|437.19|433.09|11
1636201640000|2021-11-06 12:27:20|437.24|433.14|437.49|433.39|437.5|433.4|437.24|433.14|21
1636201650000|2021-11-06 12:27:30|437.48|433.38|437.52|433.42|437.55|433.45|437.48|433.38|10
1636201660000|2021-11-06 12:27:40|437.51|433.41|437.33|433.23|437.51|433.41|437.23|433.13|22
1636201670000|2021-11-06 12:27:50|437.36|433.26|437.54|433.44|437.72|433.62|437.36|433.26|31
1636201680000|2021-11-06 12:28:00|437.59|433.49|437.75|433.65|437.76|433.66|437.59|433.49|17
1636201690000|2021-11-06 12:28:10|437.76|433.66|437.53|433.43|437.76|433.66|437.51|433.41|10
1636201700000|2021-11-06 12:28:20|437.54|433.44|437.64|433.54|437.68|433.58|437.53|433.43|13
1636201710000|2021-11-06 12:28:30|437.68|433.58|437.58|433.48|437.7|433.6|437.58|433.48|14
1636201720000|2021-11-06 12:28:40|437.57|433.47|437.28|433.18|437.57|433.47|437.28|433.18|19
1636201730000|2021-11-06 12:28:50|437.27|433.17|437.42|433.32|437.42|433.32|437.21|433.11|25
1636201740000|2021-11-06 12:29:00|437.46|433.36|437.43|433.33|437.57|433.47|437.43|433.33|25
1636201750000|2021-11-06 12:29:10|437.36|433.26|437.41|433.31|437.41|433.31|437.22|433.12|23
1636201760000|2021-11-06 12:29:20|437.38|433.28|437.35|433.25|437.44|433.34|437.35|433.25|21
1636201770000|2021-11-06 12:29:30|437.36|433.26|437.44|433.34|437.45|433.35|437.35|433.25|22
1636201780000|2021-11-06 12:29:40|437.46|433.36|437.36|433.26|437.46|433.36|437.36|433.26|8
1636201790000|2021-11-06 12:29:50|437.37|433.27|437.41|433.31|437.41|433.31|437.36|433.26|8
1636201800000|2021-11-06 12:30:00|437.42|433.32|437.66|433.56|437.73|433.63|437.41|433.31|18
1636201810000|2021-11-06 12:30:10|437.68|433.58|437.65|433.55|437.68|433.58|437.63|433.53|4
1636201820000|2021-11-06 12:30:20|437.66|433.56|437.65|433.55|437.71|433.61|437.63|433.53|14
1636201830000|2021-11-06 12:30:30|437.63|433.53|437.99|433.89|437.99|433.89|437.62|433.52|22
1636201840000|2021-11-06 12:30:40|438|433.9|438.34|434.24|438.38|434.28|438|433.9|20
1636201850000|2021-11-06 12:30:50|438.33|434.23|438.22|434.12|438.33|434.23|438.22|434.12|18
1636201860000|2021-11-06 12:31:00|438.21|434.11|438.03|433.93|438.27|434.17|438.02|433.92|21
1636201870000|2021-11-06 12:31:10|438.01|433.91|437.74|433.64|438.03|433.93|437.74|433.64|18
1636201880000|2021-11-06 12:31:20|437.76|433.66|438.07|433.97|438.09|433.99|437.76|433.66|21
1636201890000|2021-11-06 12:31:30|438.04|433.94|437.99|433.89|438.04|433.94|437.99|433.89|16
1636201900000|2021-11-06 12:31:40|437.98|433.88|438.02|433.92|438.08|433.98|437.97|433.87|19
1636201910000|2021-11-06 12:31:50|438.01|433.91|438.03|433.93|438.03|433.93|438.01|433.91|8
1636201920000|2021-11-06 12:32:00|438.02|433.92|438.09|433.99|438.13|434.03|438.02|433.92|17
1636201930000|2021-11-06 12:32:10|438.08|433.98|437.98|433.88|438.13|434.03|437.98|433.88|10
1636201940000|2021-11-06 12:32:20|437.97|433.87|437.89|433.79|437.98|433.88|437.89|433.79|9
1636201950000|2021-11-06 12:32:30|437.92|433.82|437.89|433.79|437.92|433.82|437.89|433.79|7
1636201960000|2021-11-06 12:32:40|437.9|433.8|437.36|433.26|437.9|433.8|437.34|433.24|24
1636201970000|2021-11-06 12:32:50|437.37|433.27|437.08|432.98|437.39|433.29|437.05|432.95|30
1636201980000|2021-11-06 12:33:00|437.07|432.97|436.95|432.85|437.07|432.97|436.9|432.8|29
1636201990000|2021-11-06 12:33:10|436.96|432.86|437.18|433.08|437.18|433.08|436.96|432.86|22
1636202000000|2021-11-06 12:33:20|437.19|433.09|437.61|433.51|437.75|433.65|437.19|433.09|31
1636202010000|2021-11-06 12:33:30|437.6|433.5|437.49|433.39|437.6|433.5|437.48|433.38|19
1636202020000|2021-11-06 12:33:40|437.5|433.4|437.39|433.29|437.55|433.45|437.39|433.29|17
1636202030000|2021-11-06 12:33:50|437.37|433.27|437.19|433.09|437.37|433.27|437.12|433.02|22
1636202040000|2021-11-06 12:34:00|437.2|433.1|437.37|433.27|437.39|433.29|437.2|433.1|22
1636202050000|2021-11-06 12:34:10|437.38|433.28|437.28|433.18|437.38|433.28|437.22|433.12|26
1636202060000|2021-11-06 12:34:20|437.29|433.19|437.21|433.11|437.29|433.19|437.21|433.11|7
1636202070000|2021-11-06 12:34:30|437.19|433.09|437.05|432.95|437.25|433.15|437.05|432.95|15
1636202080000|2021-11-06 12:34:40|437.07|432.97|437.34|433.24|437.39|433.29|437.06|432.96|26
1636202090000|2021-11-06 12:34:50|437.33|433.23|437.29|433.19|437.33|433.23|437.29|433.19|8
1636202100000|2021-11-06 12:35:00|437.28|433.18|437.51|433.41|437.54|433.44|437.28|433.18|22
1636202110000|2021-11-06 12:35:10|437.52|433.42|437.68|433.58|437.69|433.59|437.52|433.42|14
1636202120000|2021-11-06 12:35:20|437.66|433.56|437.58|433.48|437.75|433.65|437.51|433.41|26
1636202130000|2021-11-06 12:35:30|437.59|433.49|437.35|433.25|437.64|433.54|437.35|433.25|26
1636202140000|2021-11-06 12:35:40|437.34|433.24|437.09|432.99|437.35|433.25|437.09|432.99|16
1636202150000|2021-11-06 12:35:50|437.1|433|437.33|433.23|437.37|433.27|437.07|432.97|27
1636202160000|2021-11-06 12:36:00|437.37|433.27|437.37|433.27|437.58|433.48|437.34|433.24|23
1636202170000|2021-11-06 12:36:10|437.36|433.26|437.37|433.27|437.37|433.27|437.24|433.14|22
1636202180000|2021-11-06 12:36:20|437.36|433.26|437.32|433.22|437.37|433.27|437.32|433.22|6
1636202190000|2021-11-06 12:36:30|437.31|433.21|437.47|433.37|437.47|433.37|437.31|433.21|7
1636202200000|2021-11-06 12:36:40|437.48|433.38|437.46|433.36|437.49|433.39|437.46|433.36|10
1636202210000|2021-11-06 12:36:50|437.45|433.35|437.49|433.39|437.49|433.39|437.45|433.35|10
1636202220000|2021-11-06 12:37:00|437.48|433.38|437.48|433.38|437.48|433.38|437.47|433.37|3
1636202230000|2021-11-06 12:37:10|437.49|433.39|437.34|433.24|437.52|433.42|437.34|433.24|13
1636202240000|2021-11-06 12:37:20|437.32|433.22|436.72|432.62|437.32|433.22|436.72|432.62|28
1636202250000|2021-11-06 12:37:30|436.73|432.63|436.93|432.83|437.08|432.98|436.65|432.55|32
1636202260000|2021-11-06 12:37:40|436.92|432.82|436.72|432.62|436.92|432.82|436.72|432.62|21
1636202270000|2021-11-06 12:37:50|436.73|432.63|436.74|432.64|436.86|432.76|436.72|432.62|18
1636202280000|2021-11-06 12:38:00|436.73|432.63|436.71|432.61|436.74|432.64|436.69|432.59|10
1636202290000|2021-11-06 12:38:10|436.73|432.63|436.75|432.65|436.87|432.77|436.72|432.62|24
1636202300000|2021-11-06 12:38:20|436.74|432.64|436.62|432.52|436.76|432.66|436.61|432.51|15
1636202310000|2021-11-06 12:38:30|436.61|432.51|436.73|432.63|436.76|432.66|436.58|432.48|21
1636202320000|2021-11-06 12:38:40|436.71|432.61|436.62|432.52|436.73|432.63|436.62|432.52|19
1636202330000|2021-11-06 12:38:50|436.61|432.51|436.61|432.51|436.62|432.52|436.59|432.49|6
1636202340000|2021-11-06 12:39:00|436.6|432.5|436.57|432.47|436.62|432.52|436.56|432.46|8
1636202350000|2021-11-06 12:39:10|436.58|432.48|436.58|432.48|436.59|432.49|436.58|432.48|3
1636202360000|2021-11-06 12:39:20|436.59|432.49|436.75|432.65|436.75|432.65|436.58|432.48|11
1636202370000|2021-11-06 12:39:30|436.88|432.78|437.45|433.35|437.51|433.41|436.88|432.78|27
1636202380000|2021-11-06 12:39:40|437.41|433.31|436.85|432.75|437.47|433.37|436.85|432.75|27
1636202390000|2021-11-06 12:39:50|436.84|432.74|436.89|432.79|436.97|432.87|436.83|432.73|25
1636202400000|2021-11-06 12:40:00|436.91|432.81|436.82|432.72|436.94|432.84|436.73|432.63|21
1636202410000|2021-11-06 12:40:10|436.81|432.71|436.81|432.71|436.88|432.78|436.79|432.69|16
1636202420000|2021-11-06 12:40:20|436.78|432.68|436.77|432.67|436.82|432.72|436.77|432.67|6
1636202430000|2021-11-06 12:40:30|436.76|432.66|436.83|432.73|436.88|432.78|436.75|432.65|17
1636202440000|2021-11-06 12:40:40|436.84|432.74|436.84|432.74|436.84|432.74|436.82|432.72|7
1636202450000|2021-11-06 12:40:50|436.83|432.73|436.79|432.69|436.83|432.73|436.79|432.69|3
1636202460000|2021-11-06 12:41:00|436.8|432.7|436.82|432.72|436.82|432.72|436.8|432.7|5
1636202470000|2021-11-06 12:41:10|436.83|432.73|436.84|432.74|436.88|432.78|436.83|432.73|8
1636202480000|2021-11-06 12:41:20|436.86|432.76|437.04|432.94|437.04|432.94|436.86|432.76|23
1636202490000|2021-11-06 12:41:30|437.07|432.97|437.1|433|437.1|433|437.06|432.96|8
1636202500000|2021-11-06 12:41:40|437.11|433.01|437.15|433.05|437.19|433.09|437.11|433.01|15
1636202510000|2021-11-06 12:41:50|437.16|433.06|437.2|433.1|437.23|433.13|437.16|433.06|6
1636202520000|2021-11-06 12:42:00|437.22|433.12|437.1|433|437.22|433.12|437.05|432.95|14
1636202530000|2021-11-06 12:42:10|437.14|433.04|437.14|433.04|437.14|433.04|437.14|433.04|1
1636202540000|2021-11-06 12:42:20|437.15|433.05|437.49|433.39|437.49|433.39|437.15|433.05|17
1636202550000|2021-11-06 12:42:30|437.48|433.38|437.61|433.51|437.61|433.51|437.48|433.38|8
1636202560000|2021-11-06 12:42:40|437.62|433.52|437.7|433.6|437.75|433.65|437.61|433.51|19
1636202570000|2021-11-06 12:42:50|437.72|433.62|438.22|434.12|438.23|434.13|437.72|433.62|24
1636202580000|2021-11-06 12:43:00|438.21|434.11|438.38|434.28|438.38|434.28|438.19|434.09|14
1636202590000|2021-11-06 12:43:10|438.39|434.29|437.81|433.71|438.43|434.33|437.81|433.71|19
1636202600000|2021-11-06 12:43:20|437.77|433.67|437.48|433.38|437.77|433.67|437.47|433.37|24
1636202610000|2021-11-06 12:43:30|437.46|433.36|437.47|433.37|437.52|433.42|437.43|433.33|21
1636202620000|2021-11-06 12:43:40|437.48|433.38|437.48|433.38|437.58|433.48|437.47|433.37|19
1636202630000|2021-11-06 12:43:50|437.47|433.37|437.38|433.28|437.57|433.47|437.38|433.28|14
1636202640000|2021-11-06 12:44:00|437.37|433.27|437.3|433.2|437.39|433.29|437.23|433.13|11
1636202650000|2021-11-06 12:44:10|437.31|433.21|437.42|433.32|437.42|433.32|437.3|433.2|10
1636202660000|2021-11-06 12:44:20|437.41|433.31|437.24|433.14|437.41|433.31|437.23|433.13|15
1636202670000|2021-11-06 12:44:30|437.23|433.13|437.43|433.33|437.43|433.33|437.23|433.13|16
1636202680000|2021-11-06 12:44:40|437.42|433.32|437.69|433.59|437.69|433.59|437.42|433.32|10
1636202690000|2021-11-06 12:44:50|437.68|433.58|437.42|433.32|437.68|433.58|437.42|433.32|14
1636202700000|2021-11-06 12:45:00|437.41|433.31|437.11|433.01|437.41|433.31|437.11|433.01|22
1636202710000|2021-11-06 12:45:10|437.1|433|437.03|432.93|437.15|433.05|437.03|432.93|17
1636202720000|2021-11-06 12:45:20|437.02|432.92|436.92|432.82|437.02|432.92|436.91|432.81|13
1636202730000|2021-11-06 12:45:30|436.91|432.81|436.78|432.68|436.91|432.81|436.77|432.67|14
1636202740000|2021-11-06 12:45:40|436.77|432.67|436.84|432.74|436.84|432.74|436.67|432.57|19
1636202750000|2021-11-06 12:45:50|436.83|432.73|436.84|432.74|436.84|432.74|436.83|432.73|2
1636202760000|2021-11-06 12:46:00|436.86|432.76|437.31|433.21|437.31|433.21|436.86|432.76|19
1636202770000|2021-11-06 12:46:10|437.32|433.22|437.11|433.01|437.37|433.27|437.09|432.99|22
1636202780000|2021-11-06 12:46:20|437.1|433|436.96|432.86|437.1|433|436.95|432.85|16
1636202790000|2021-11-06 12:46:30|436.97|432.87|437.09|432.99|437.13|433.03|436.97|432.87|19
1636202800000|2021-11-06 12:46:40|437.08|432.98|437.06|432.96|437.09|432.99|437.05|432.95|6
1636202810000|2021-11-06 12:46:50|437.05|432.95|436.93|432.83|437.05|432.95|436.91|432.81|13
1636202820000|2021-11-06 12:47:00|436.92|432.82|436.92|432.82|437.01|432.91|436.92|432.82|15
1636202830000|2021-11-06 12:47:10|436.84|432.74|436.8|432.7|436.84|432.74|436.73|432.63|15
1636202840000|2021-11-06 12:47:20|436.81|432.71|436.68|432.58|436.81|432.71|436.67|432.57|14
1636202850000|2021-11-06 12:47:30|436.67|432.57|436.62|432.52|436.68|432.58|436.59|432.49|13
1636202860000|2021-11-06 12:47:40|436.61|432.51|436.49|432.39|436.61|432.51|436.49|432.39|12
1636202870000|2021-11-06 12:47:50|436.47|432.37|436.29|432.19|436.47|432.37|436.29|432.19|7
1636202880000|2021-11-06 12:48:00|436.27|432.17|436.23|432.13|436.27|432.17|436.23|432.13|4
1636202900000|2021-11-06 12:48:20|436.22|432.12|436.22|432.12|436.22|432.12|436.22|432.12|1
1636202910000|2021-11-06 12:48:30|436.21|432.11|435.91|431.81|436.22|432.12|435.87|431.77|17
1636202920000|2021-11-06 12:48:40|435.87|431.77|435.65|431.55|435.88|431.78|435.5|431.4|27
1636202930000|2021-11-06 12:48:50|435.64|431.54|435.94|431.84|435.94|431.84|435.64|431.54|20
1636202940000|2021-11-06 12:49:00|435.95|431.85|435.9|431.8|435.98|431.88|435.9|431.8|9
1636202950000|2021-11-06 12:49:10|435.87|431.77|435.73|431.63|435.87|431.77|435.73|431.63|18
1636202960000|2021-11-06 12:49:20|435.72|431.62|435.61|431.51|435.72|431.62|435.52|431.42|23
1636202970000|2021-11-06 12:49:30|435.69|431.59|435.51|431.41|435.69|431.59|435.51|431.41|11
1636202980000|2021-11-06 12:49:40|435.5|431.4|435.4|431.3|435.5|431.4|435.39|431.29|17
1636202990000|2021-11-06 12:49:50|435.39|431.29|435.24|431.14|435.39|431.29|435.21|431.11|9
1636203000000|2021-11-06 12:50:00|435.25|431.15|435.26|431.16|435.27|431.17|435.2|431.1|12
1636203010000|2021-11-06 12:50:10|435.23|431.13|435.42|431.32|435.44|431.34|435.21|431.11|25
1636203020000|2021-11-06 12:50:20|435.41|431.31|436.03|431.93|436.05|431.95|435.41|431.31|25
1636203030000|2021-11-06 12:50:30|436.01|431.91|435.9|431.8|436.04|431.94|435.89|431.79|10
1636203040000|2021-11-06 12:50:40|435.91|431.81|435.69|431.59|435.91|431.81|435.69|431.59|13
1636203050000|2021-11-06 12:50:50|435.64|431.54|435.92|431.82|435.92|431.82|435.62|431.52|20
1636203060000|2021-11-06 12:51:00|435.88|431.78|435.52|431.42|435.93|431.83|435.5|431.4|24
1636203070000|2021-11-06 12:51:10|435.53|431.43|435.61|431.51|435.61|431.51|435.51|431.41|22
1636203080000|2021-11-06 12:51:20|435.63|431.53|436.07|431.97|436.07|431.97|435.63|431.53|27
1636203090000|2021-11-06 12:51:30|436.08|431.98|436.21|432.11|436.21|432.11|436.08|431.98|10
1636203100000|2021-11-06 12:51:40|436.2|432.1|436.25|432.15|436.25|432.15|436.2|432.1|7
1636203110000|2021-11-06 12:51:50|436.26|432.16|436.05|431.95|436.27|432.17|436.04|431.94|19
1636203120000|2021-11-06 12:52:00|436.06|431.96|436.09|431.99|436.09|431.99|436.06|431.96|3
1636203130000|2021-11-06 12:52:10|436.07|431.97|436.02|431.92|436.07|431.97|436.01|431.91|7
1636203140000|2021-11-06 12:52:20|436.01|431.91|436.03|431.93|436.04|431.94|436.01|431.91|7
1636203150000|2021-11-06 12:52:30|436.02|431.92|435.89|431.79|436.02|431.92|435.89|431.79|10
1636203160000|2021-11-06 12:52:40|435.91|431.81|435.92|431.82|435.93|431.83|435.89|431.79|10
1636203170000|2021-11-06 12:52:50|435.93|431.83|435.45|431.35|435.93|431.83|435.45|431.35|28
1636203180000|2021-11-06 12:53:00|435.46|431.36|435.34|431.24|435.46|431.36|435.3|431.2|14
1636203190000|2021-11-06 12:53:10|435.32|431.22|435.11|431.01|435.32|431.22|435.11|431.01|14
1636203200000|2021-11-06 12:53:20|435.12|431.02|435.37|431.27|435.38|431.28|435.12|431.02|15
1636203210000|2021-11-06 12:53:30|435.4|431.3|435.48|431.38|435.48|431.38|435.4|431.3|9
1636203230000|2021-11-06 12:53:50|435.42|431.32|435.41|431.31|435.42|431.32|435.41|431.31|2
1636203240000|2021-11-06 12:54:00|435.4|431.3|435.64|431.54|435.67|431.57|435.4|431.3|16
1636203250000|2021-11-06 12:54:10|435.63|431.53|435.7|431.6|435.7|431.6|435.63|431.53|2
1636203260000|2021-11-06 12:54:20|435.68|431.58|435.47|431.37|435.68|431.58|435.44|431.34|18
1636203270000|2021-11-06 12:54:30|435.49|431.39|435.54|431.44|435.54|431.44|435.48|431.38|16
1636203280000|2021-11-06 12:54:40|435.55|431.45|435.54|431.44|435.55|431.45|435.53|431.43|5
1636203290000|2021-11-06 12:54:50|435.55|431.45|435.51|431.41|435.55|431.45|435.5|431.4|4
1636203300000|2021-11-06 12:55:00|435.5|431.4|435.46|431.36|435.5|431.4|435.37|431.27|16
1636203310000|2021-11-06 12:55:10|435.59|431.49|435.9|431.8|435.9|431.8|435.58|431.48|15
1636203320000|2021-11-06 12:55:20|435.91|431.81|435.9|431.8|435.91|431.81|435.9|431.8|8
1636203330000|2021-11-06 12:55:30|435.94|431.84|435.72|431.62|435.94|431.84|435.72|431.62|9
1636203340000|2021-11-06 12:55:40|435.73|431.63|435.7|431.6|435.91|431.81|435.7|431.6|20
1636203350000|2021-11-06 12:55:50|435.71|431.61|436|431.9|436|431.9|435.71|431.61|24
1636203360000|2021-11-06 12:56:00|435.99|431.89|435.85|431.75|435.99|431.89|435.85|431.75|11
1636203370000|2021-11-06 12:56:10|435.84|431.74|436.18|432.08|436.18|432.08|435.84|431.74|22
1636203380000|2021-11-06 12:56:20|436.19|432.09|436.22|432.12|436.23|432.13|436.19|432.09|5
1636203390000|2021-11-06 12:56:30|436.23|432.13|436.55|432.45|436.55|432.45|436.23|432.13|12
1636203400000|2021-11-06 12:56:40|436.49|432.39|436.4|432.3|436.49|432.39|436.37|432.27|13
1636203410000|2021-11-06 12:56:50|436.39|432.29|436.2|432.1|436.39|432.29|436.2|432.1|15
1636203420000|2021-11-06 12:57:00|436.19|432.09|436.2|432.1|436.2|432.1|436.18|432.08|9
1636203430000|2021-11-06 12:57:10|436.19|432.09|435.96|431.86|436.19|432.09|435.96|431.86|21
1636203440000|2021-11-06 12:57:20|435.91|431.81|435.55|431.45|435.94|431.84|435.54|431.44|27
1636203450000|2021-11-06 12:57:30|435.61|431.51|435.76|431.66|435.76|431.66|435.51|431.41|17
1636203460000|2021-11-06 12:57:40|435.75|431.65|435.9|431.8|435.9|431.8|435.75|431.65|9
1636203470000|2021-11-06 12:57:50|435.89|431.79|436.02|431.92|436.02|431.92|435.89|431.79|7
1636203480000|2021-11-06 12:58:00|436|431.9|436.26|432.16|436.26|432.16|436|431.9|17
1636203490000|2021-11-06 12:58:10|436.27|432.17|436.39|432.29|436.39|432.29|436.27|432.17|17
1636203500000|2021-11-06 12:58:20|436.41|432.31|436.6|432.5|436.64|432.54|436.4|432.3|15
1636203510000|2021-11-06 12:58:30|436.62|432.52|436.59|432.49|436.74|432.64|436.52|432.42|11
1636203520000|2021-11-06 12:58:40|436.55|432.45|436.43|432.33|436.64|432.54|436.43|432.33|28
1636203530000|2021-11-06 12:58:50|436.38|432.28|436.36|432.26|436.55|432.45|436.33|432.23|22
1636203540000|2021-11-06 12:59:00|436.35|432.25|436.26|432.16|436.36|432.26|436.18|432.08|30
1636203550000|2021-11-06 12:59:10|436.25|432.15|436.46|432.36|436.56|432.46|436.23|432.13|22
1636203560000|2021-11-06 12:59:20|436.45|432.35|436.66|432.56|436.66|432.56|436.45|432.35|14
1636203570000|2021-11-06 12:59:30|436.67|432.57|436.63|432.53|436.74|432.64|436.63|432.53|11
1636203580000|2021-11-06 12:59:40|436.62|432.52|436.64|432.54|436.65|432.55|436.62|432.52|5
1636203590000|2021-11-06 12:59:50|436.63|432.53|436.6|432.5|436.64|432.54|436.6|432.5|6
1636203600000|2021-11-06 13:00:00|436.59|432.49|436.23|432.13|436.59|432.49|436.18|432.08|33
1636203610000|2021-11-06 13:00:10|436.24|432.14|436.2|432.1|436.26|432.16|436.17|432.07|24
1636203620000|2021-11-06 13:00:20|436.19|432.09|436.27|432.17|436.27|432.17|436.16|432.06|14
1636203630000|2021-11-06 13:00:30|436.26|432.16|436.15|432.05|436.26|432.16|436.14|432.04|8
1636203640000|2021-11-06 13:00:40|436.16|432.06|436.43|432.33|436.43|432.33|436.15|432.05|17
1636203650000|2021-11-06 13:00:50|436.54|432.44|436.65|432.55|436.66|432.56|436.51|432.41|14
1636203660000|2021-11-06 13:01:00|436.66|432.56|436.76|432.66|436.76|432.66|436.66|432.56|10
1636203670000|2021-11-06 13:01:10|436.77|432.67|437|432.9|437|432.9|436.77|432.67|20
1636203680000|2021-11-06 13:01:20|437.09|432.99|437.09|432.99|437.09|432.99|437.09|432.99|1
1636203690000|2021-11-06 13:01:30|437.1|433|437.07|432.97|437.1|433|437.06|432.96|4
1636203700000|2021-11-06 13:01:40|437.06|432.96|436.99|432.89|437.08|432.98|436.95|432.85|14
1636203710000|2021-11-06 13:01:50|437.01|432.91|437.02|432.92|437.02|432.92|436.98|432.88|6
1636203720000|2021-11-06 13:02:00|437.01|432.91|436.94|432.84|437.01|432.91|436.94|432.84|4
1636203730000|2021-11-06 13:02:10|436.92|432.82|436.91|432.81|436.93|432.83|436.91|432.81|3
1636203740000|2021-11-06 13:02:20|436.92|432.82|436.87|432.77|436.92|432.82|436.87|432.77|3
1636203750000|2021-11-06 13:02:30|436.85|432.75|436.62|432.52|436.86|432.76|436.62|432.52|17
1636203760000|2021-11-06 13:02:40|436.59|432.49|436.49|432.39|436.6|432.5|436.49|432.39|17
1636203770000|2021-11-06 13:02:50|436.47|432.37|436.41|432.31|436.47|432.37|436.41|432.31|10
1636203780000|2021-11-06 13:03:00|436.42|432.32|436.3|432.2|436.42|432.32|436.28|432.18|17
1636203790000|2021-11-06 13:03:10|436.31|432.21|436.22|432.12|436.31|432.21|436.22|432.12|14
1636203800000|2021-11-06 13:03:20|436.18|432.08|436|431.9|436.18|432.08|436|431.9|19
1636203810000|2021-11-06 13:03:30|435.98|431.88|435.89|431.79|435.99|431.89|435.88|431.78|14
1636203820000|2021-11-06 13:03:40|435.87|431.77|435.92|431.82|435.93|431.83|435.74|431.64|20
1636203830000|2021-11-06 13:03:50|435.88|431.78|435.83|431.73|435.89|431.79|435.77|431.67|20
1636203840000|2021-11-06 13:04:00|435.82|431.72|436.13|432.03|436.28|432.18|435.82|431.72|19
1636203850000|2021-11-06 13:04:10|436.1|432|436.19|432.09|436.19|432.09|436.09|431.99|17
1636203860000|2021-11-06 13:04:20|436.22|432.12|436.42|432.32|436.44|432.34|436.22|432.12|17
1636203870000|2021-11-06 13:04:30|436.38|432.28|436.57|432.47|436.57|432.47|436.32|432.22|21
1636203880000|2021-11-06 13:04:40|436.59|432.49|436.56|432.46|436.59|432.49|436.54|432.44|8
1636203890000|2021-11-06 13:04:50|436.57|432.47|436.83|432.73|436.83|432.73|436.57|432.47|15
1636203900000|2021-11-06 13:05:00|436.86|432.76|437.48|433.38|437.48|433.38|436.86|432.76|26
1636203910000|2021-11-06 13:05:10|437.54|433.44|437.81|433.71|437.83|433.73|437.54|433.44|18
1636203920000|2021-11-06 13:05:20|437.83|433.73|437.97|433.87|438|433.9|437.82|433.72|20
1636203930000|2021-11-06 13:05:30|437.99|433.89|437.98|433.88|437.99|433.89|437.91|433.81|14
1636203940000|2021-11-06 13:05:40|438.01|433.91|438.14|434.04|438.14|434.04|438.01|433.91|7
1636203950000|2021-11-06 13:05:50|438.13|434.03|437.93|433.83|438.14|434.04|437.87|433.77|17
1636203960000|2021-11-06 13:06:00|437.91|433.81|438|433.9|438|433.9|437.91|433.81|16
1636203970000|2021-11-06 13:06:10|438.04|433.94|437.98|433.88|438.05|433.95|437.95|433.85|16
1636203990000|2021-11-06 13:06:30|437.99|433.89|438.02|433.92|438.02|433.92|437.96|433.86|7
1636204000000|2021-11-06 13:06:40|438.03|433.93|438.16|434.06|438.16|434.06|438.03|433.93|8
1636204010000|2021-11-06 13:06:50|438.18|434.08|438.01|433.91|438.18|434.08|437.98|433.88|24
1636204020000|2021-11-06 13:07:00|438.03|433.93|437.92|433.82|438.08|433.98|437.91|433.81|19
1636204030000|2021-11-06 13:07:10|437.86|433.76|437.28|433.18|437.88|433.78|437.27|433.17|29
1636204040000|2021-11-06 13:07:20|437.27|433.17|437.22|433.12|437.27|433.17|437.16|433.06|17
1636204050000|2021-11-06 13:07:30|437.21|433.11|437.07|432.97|437.21|433.11|436.89|432.79|22
1636204060000|2021-11-06 13:07:40|437.06|432.96|436.88|432.78|437.14|433.04|436.88|432.78|21
1636204070000|2021-11-06 13:07:50|436.87|432.77|436.63|432.53|436.89|432.79|436.62|432.52|18
1636204080000|2021-11-06 13:08:00|436.62|432.52|436.75|432.65|436.79|432.69|436.38|432.28|28
1636204090000|2021-11-06 13:08:10|436.78|432.68|437.29|433.19|437.34|433.24|436.77|432.67|27
1636204100000|2021-11-06 13:08:20|437.3|433.2|437.32|433.22|437.36|433.26|437.29|433.19|17
1636204110000|2021-11-06 13:08:30|437.31|433.21|437.1|433|437.31|433.21|437.1|433|18
1636204120000|2021-11-06 13:08:40|437.11|433.01|436.84|432.74|437.11|433.01|436.84|432.74|17
1636204130000|2021-11-06 13:08:50|436.79|432.69|436.73|432.63|436.79|432.69|436.71|432.61|6
1636204140000|2021-11-06 13:09:00|436.72|432.62|436.53|432.43|436.72|432.62|436.53|432.43|14
1636204150000|2021-11-06 13:09:10|436.52|432.42|436.57|432.47|436.57|432.47|436.37|432.27|21
1636204160000|2021-11-06 13:09:20|436.59|432.49|436.66|432.56|436.66|432.56|436.58|432.48|7
1636204170000|2021-11-06 13:09:30|436.67|432.57|436.59|432.49|436.68|432.58|436.58|432.48|11
1636204180000|2021-11-06 13:09:40|436.6|432.5|436.55|432.45|436.61|432.51|436.55|432.45|9
1636204190000|2021-11-06 13:09:50|436.54|432.44|436.71|432.61|436.71|432.61|436.47|432.37|15
1636204200000|2021-11-06 13:10:00|436.67|432.57|436.64|432.54|436.78|432.68|436.64|432.54|16
1636204210000|2021-11-06 13:10:10|436.65|432.55|436.73|432.63|436.73|432.63|436.65|432.55|8
1636204220000|2021-11-06 13:10:20|436.72|432.62|437.12|433.02|437.12|433.02|436.71|432.61|21
1636204230000|2021-11-06 13:10:30|437.13|433.03|437.23|433.13|437.24|433.14|437.11|433.01|14
1636204240000|2021-11-06 13:10:40|437.27|433.17|437.67|433.57|437.67|433.57|437.26|433.16|19
1636204250000|2021-11-06 13:10:50|437.79|433.69|437.84|433.74|437.84|433.74|437.79|433.69|6
1636204260000|2021-11-06 13:11:00|437.83|433.73|437.59|433.49|437.83|433.73|437.59|433.49|10
1636204270000|2021-11-06 13:11:10|437.58|433.48|437.59|433.49|437.59|433.49|437.58|433.48|6
1636204290000|2021-11-06 13:11:30|437.61|433.51|437.52|433.42|437.61|433.51|437.42|433.32|18
1636204300000|2021-11-06 13:11:40|437.51|433.41|437.57|433.47|437.6|433.5|437.44|433.34|26
1636204310000|2021-11-06 13:11:50|437.55|433.45|437.44|433.34|437.55|433.45|437.42|433.32|14
1636204320000|2021-11-06 13:12:00|437.46|433.36|437.45|433.35|437.57|433.47|437.45|433.35|21
1636204330000|2021-11-06 13:12:10|437.44|433.34|437.32|433.22|437.45|433.35|437.32|433.22|15
1636204340000|2021-11-06 13:12:20|437.31|433.21|437.16|433.06|437.31|433.21|437.14|433.04|16
1636204350000|2021-11-06 13:12:30|437.18|433.08|437.06|432.96|437.18|433.08|437.04|432.94|19
1636204360000|2021-11-06 13:12:40|437.05|432.95|437.29|433.19|437.29|433.19|437.03|432.93|19
1636204370000|2021-11-06 13:12:50|437.27|433.17|437.83|433.73|437.83|433.73|437.27|433.17|25
1636204380000|2021-11-06 13:13:00|437.87|433.77|438.02|433.92|438.02|433.92|437.87|433.77|22
1636204390000|2021-11-06 13:13:10|438.15|434.05|438.58|434.48|438.65|434.55|438.09|433.99|26
1636204400000|2021-11-06 13:13:20|438.65|434.55|438.57|434.47|438.74|434.64|438.57|434.47|22
1636204410000|2021-11-06 13:13:30|438.56|434.46|438.43|434.33|438.56|434.46|438.4|434.3|18
1636204420000|2021-11-06 13:13:40|438.42|434.32|438.4|434.3|438.42|434.32|438.36|434.26|12
1636204430000|2021-11-06 13:13:50|438.39|434.29|438.41|434.31|438.44|434.34|438.28|434.18|16
1636204440000|2021-11-06 13:14:00|438.43|434.33|438.4|434.3|438.43|434.33|438.4|434.3|6
1636204450000|2021-11-06 13:14:10|438.41|434.31|438.42|434.32|438.42|434.32|438.41|434.31|2
1636204460000|2021-11-06 13:14:20|438.41|434.31|438.41|434.31|438.41|434.31|438.27|434.17|18
1636204470000|2021-11-06 13:14:30|438.44|434.34|438.48|434.38|438.48|434.38|438.34|434.24|23
1636204480000|2021-11-06 13:14:40|438.46|434.36|438.56|434.46|438.56|434.46|438.43|434.33|16
1636204490000|2021-11-06 13:14:50|438.61|434.51|439.13|435.03|439.14|435.04|438.61|434.51|17
1636204500000|2021-11-06 13:15:00|439.08|434.98|438.85|434.75|439.08|434.98|438.85|434.75|16
1636204510000|2021-11-06 13:15:10|438.86|434.76|438.49|434.39|438.86|434.76|438.48|434.38|24
1636204520000|2021-11-06 13:15:20|438.5|434.4|438.63|434.53|438.67|434.57|438.5|434.4|18
1636204530000|2021-11-06 13:15:30|438.62|434.52|438.43|434.33|438.67|434.57|438.43|434.33|19
1636204540000|2021-11-06 13:15:40|438.47|434.37|438.39|434.29|438.47|434.37|438.38|434.28|15
1636204550000|2021-11-06 13:15:50|438.38|434.28|438.28|434.18|438.45|434.35|438.26|434.16|24
1636204560000|2021-11-06 13:16:00|438.3|434.2|438.19|434.09|438.36|434.26|438.19|434.09|26
1636204570000|2021-11-06 13:16:10|438.16|434.06|438.01|433.91|438.16|434.06|438.01|433.91|20
1636204580000|2021-11-06 13:16:20|438|433.9|438.07|433.97|438.08|433.98|437.97|433.87|11
1636204590000|2021-11-06 13:16:30|438.1|434|438.16|434.06|438.17|434.07|438.09|433.99|6
1636204600000|2021-11-06 13:16:40|438.23|434.13|438.14|434.04|438.23|434.13|438.01|433.91|17
1636204610000|2021-11-06 13:16:50|438.15|434.05|438.12|434.02|438.22|434.12|438.06|433.96|23
1636204620000|2021-11-06 13:17:00|438.13|434.03|438.07|433.97|438.13|434.03|438.04|433.94|12
1636204630000|2021-11-06 13:17:10|438.15|434.05|438.14|434.04|438.21|434.11|438.14|434.04|5
1636204640000|2021-11-06 13:17:20|438.12|434.02|438.08|433.98|438.12|434.02|438.08|433.98|4
1636204650000|2021-11-06 13:17:30|438.06|433.96|438.12|434.02|438.12|434.02|438.06|433.96|4
1636204660000|2021-11-06 13:17:40|438.13|434.03|438.21|434.11|438.21|434.11|438.13|434.03|10
1636204680000|2021-11-06 13:18:00|438.22|434.12|438.34|434.24|438.34|434.24|438.22|434.12|5
1636204690000|2021-11-06 13:18:10|438.32|434.22|438.4|434.3|438.4|434.3|438.32|434.22|8
1636204700000|2021-11-06 13:18:20|438.45|434.35|438.4|434.3|438.45|434.35|438.4|434.3|4
1636204710000|2021-11-06 13:18:30|438.39|434.29|438.39|434.29|438.4|434.3|438.39|434.29|3
1636204720000|2021-11-06 13:18:40|438.44|434.34|438.53|434.43|438.53|434.43|438.44|434.34|5
1636204730000|2021-11-06 13:18:50|438.52|434.42|438.53|434.43|438.54|434.44|438.43|434.33|9
1636204740000|2021-11-06 13:19:00|438.51|434.41|438.65|434.55|438.66|434.56|438.41|434.31|16
1636204750000|2021-11-06 13:19:10|438.7|434.6|438.91|434.81|438.91|434.81|438.7|434.6|7
1636204760000|2021-11-06 13:19:20|438.92|434.82|438.99|434.89|438.99|434.89|438.92|434.82|4
1636204770000|2021-11-06 13:19:30|438.98|434.88|438.89|434.79|438.98|434.88|438.83|434.73|10
1636204780000|2021-11-06 13:19:40|438.99|434.89|439.05|434.95|439.05|434.95|438.99|434.89|11
1636204790000|2021-11-06 13:19:50|439.06|434.96|439.11|435.01|439.11|435.01|439.06|434.96|4
1636204800000|2021-11-06 13:20:00|439.13|435.03|439.13|435.03|439.13|435.03|439.1|435|6
1636204810000|2021-11-06 13:20:10|439.14|435.04|439.72|435.62|439.74|435.64|439.14|435.04|16
1636204820000|2021-11-06 13:20:20|439.73|435.63|439.42|435.32|439.73|435.63|439.42|435.32|16
1636204830000|2021-11-06 13:20:30|439.4|435.3|441.4|437.3|442.01|437.91|439.37|435.27|31
1636204840000|2021-11-06 13:20:40|441.58|437.48|440.96|436.86|441.58|437.48|440.47|436.37|37
1636204850000|2021-11-06 13:20:50|440.94|436.84|440.89|436.79|441.38|437.28|440.79|436.69|31
1636204860000|2021-11-06 13:21:00|440.84|436.74|440.47|436.37|440.95|436.85|440.45|436.35|28
1636204870000|2021-11-06 13:21:10|440.48|436.38|440.39|436.29|440.56|436.46|440.29|436.19|26
1636204880000|2021-11-06 13:21:20|440.38|436.28|440.65|436.55|440.65|436.55|440.37|436.27|20
1636204890000|2021-11-06 13:21:30|440.59|436.49|440.41|436.31|440.65|436.55|440.41|436.31|7
1636204900000|2021-11-06 13:21:40|440.43|436.33|440.79|436.69|440.82|436.72|440.36|436.26|24
1636204910000|2021-11-06 13:21:50|440.81|436.71|440.91|436.81|440.98|436.88|440.81|436.71|21
1636204920000|2021-11-06 13:22:00|440.95|436.85|440.68|436.58|441|436.9|440.68|436.58|29
1636204930000|2021-11-06 13:22:10|440.61|436.51|441.11|437.01|441.13|437.03|440.6|436.5|31
1636204940000|2021-11-06 13:22:20|441.15|437.05|441.18|437.08|441.18|437.08|441.08|436.98|25
1636204950000|2021-11-06 13:22:30|441.15|437.05|440.99|436.89|441.19|437.09|440.99|436.89|16
1636204960000|2021-11-06 13:22:40|440.98|436.88|440.88|436.78|441|436.9|440.88|436.78|7
1636204970000|2021-11-06 13:22:50|440.89|436.79|440.92|436.82|441.03|436.93|440.89|436.79|17
1636204980000|2021-11-06 13:23:00|440.93|436.83|440.63|436.53|440.95|436.85|440.6|436.5|18
1636204990000|2021-11-06 13:23:10|440.64|436.54|440.67|436.57|440.67|436.57|440.63|436.53|6
1636205000000|2021-11-06 13:23:20|440.68|436.58|440.53|436.43|440.69|436.59|440.51|436.41|8
1636205010000|2021-11-06 13:23:30|440.51|436.41|440.19|436.09|440.53|436.43|440.19|436.09|20
1636205020000|2021-11-06 13:23:40|440.2|436.1|440.53|436.43|440.55|436.45|440.19|436.09|23
1636205030000|2021-11-06 13:23:50|440.52|436.42|440.38|436.28|440.52|436.42|440.38|436.28|24
1636205040000|2021-11-06 13:24:00|440.37|436.27|440.22|436.12|440.37|436.27|440.22|436.12|14
1636205050000|2021-11-06 13:24:10|440.23|436.13|440.33|436.23|440.34|436.24|440.23|436.13|18
1636205060000|2021-11-06 13:24:20|440.32|436.22|440.27|436.17|440.32|436.22|440.26|436.16|9
1636205070000|2021-11-06 13:24:30|440.26|436.16|440.27|436.17|440.27|436.17|440.26|436.16|2
1636205080000|2021-11-06 13:24:40|440.28|436.18|440.43|436.33|440.43|436.33|440.28|436.18|6
1636205090000|2021-11-06 13:24:50|440.44|436.34|440.3|436.2|440.44|436.34|440.29|436.19|12
1636205100000|2021-11-06 13:25:00|440.29|436.19|440.21|436.11|440.3|436.2|440.2|436.1|17
1636205110000|2021-11-06 13:25:10|440.2|436.1|440.05|435.95|440.21|436.11|440.05|435.95|13
1636205120000|2021-11-06 13:25:20|440.06|435.96|440.06|435.96|440.07|435.97|440.06|435.96|7
1636205130000|2021-11-06 13:25:30|440.07|435.97|440.06|435.96|440.07|435.97|440.02|435.92|22
1636205140000|2021-11-06 13:25:40|440.07|435.97|440.02|435.92|440.09|435.99|440.01|435.91|12
1636205150000|2021-11-06 13:25:50|440.01|435.91|439.99|435.89|440.03|435.93|439.97|435.87|11
1636205160000|2021-11-06 13:26:00|439.98|435.88|439.86|435.76|439.99|435.89|439.86|435.76|12
1636205170000|2021-11-06 13:26:10|439.83|435.73|439.77|435.67|439.83|435.73|439.77|435.67|15
1636205180000|2021-11-06 13:26:20|439.76|435.66|439.76|435.66|439.76|435.66|439.74|435.64|8
1636205190000|2021-11-06 13:26:30|439.75|435.65|439.65|435.55|439.76|435.66|439.65|435.55|11
1636205200000|2021-11-06 13:26:40|439.68|435.58|440|435.9|440|435.9|439.68|435.58|14
1636205210000|2021-11-06 13:26:50|440.01|435.91|440.1|436|440.1|436|440|435.9|10
1636205220000|2021-11-06 13:27:00|440.08|435.98|440.23|436.13|440.24|436.14|440.08|435.98|13
1636205230000|2021-11-06 13:27:10|440.2|436.1|440.2|436.1|440.22|436.12|440.15|436.05|13
1636205240000|2021-11-06 13:27:20|440.19|436.09|440.16|436.06|440.21|436.11|440.14|436.04|9
1636205250000|2021-11-06 13:27:30|440.17|436.07|440.26|436.16|440.27|436.17|440.15|436.05|13
1636205260000|2021-11-06 13:27:40|440.27|436.17|440.38|436.28|440.39|436.29|440.26|436.16|13
1636205270000|2021-11-06 13:27:50|440.39|436.29|440.34|436.24|440.39|436.29|440.33|436.23|7
1636205280000|2021-11-06 13:28:00|440.33|436.23|440.32|436.22|440.33|436.23|440.31|436.21|6
1636205290000|2021-11-06 13:28:10|440.33|436.23|440.34|436.24|440.34|436.24|440.32|436.22|3
1636205300000|2021-11-06 13:28:20|440.36|436.26|440.36|436.26|440.36|436.26|440.36|436.26|1
1636205310000|2021-11-06 13:28:30|440.35|436.25|439.99|435.89|440.36|436.26|439.95|435.85|20
1636205320000|2021-11-06 13:28:40|439.82|435.72|439.94|435.84|439.94|435.84|439.8|435.7|15
1636205330000|2021-11-06 13:28:50|439.96|435.86|440.02|435.92|440.04|435.94|439.91|435.81|16
1636205340000|2021-11-06 13:29:00|440.03|435.93|439.85|435.75|440.03|435.93|439.82|435.72|19
1636205350000|2021-11-06 13:29:10|439.84|435.74|439.88|435.78|439.88|435.78|439.81|435.71|8
1636205360000|2021-11-06 13:29:20|439.87|435.77|439.82|435.72|439.88|435.78|439.81|435.71|14
1636205370000|2021-11-06 13:29:30|439.83|435.73|439.91|435.81|439.91|435.81|439.73|435.63|9
1636205380000|2021-11-06 13:29:40|439.9|435.8|440.2|436.1|440.21|436.11|439.9|435.8|16
1636205390000|2021-11-06 13:29:50|440.18|436.08|440.13|436.03|440.18|436.08|440.1|436|12
1636205400000|2021-11-06 13:30:00|440.1|436|440.2|436.1|440.35|436.25|440.1|436|19
1636205410000|2021-11-06 13:30:10|440.19|436.09|440.07|435.97|440.19|436.09|440.07|435.97|9
1636205420000|2021-11-06 13:30:20|440.03|435.93|440.17|436.07|440.17|436.07|440.03|435.93|10
1636205430000|2021-11-06 13:30:30|440.15|436.05|440.16|436.06|440.2|436.1|440.15|436.05|6
1636205440000|2021-11-06 13:30:40|440.24|436.14|440.31|436.21|440.31|436.21|440.24|436.14|5
1636205450000|2021-11-06 13:30:50|440.34|436.24|440.34|436.24|440.34|436.24|440.34|436.24|1
1636205460000|2021-11-06 13:31:00|440.38|436.28|440.4|436.3|440.4|436.3|440.38|436.28|5
1636205470000|2021-11-06 13:31:10|440.41|436.31|440.4|436.3|440.41|436.31|440.4|436.3|2
1636205480000|2021-11-06 13:31:20|440.38|436.28|440.24|436.14|440.38|436.28|440.23|436.13|9
1636205490000|2021-11-06 13:31:30|440.2|436.1|440.05|435.95|440.2|436.1|440.05|435.95|10
1636205500000|2021-11-06 13:31:40|440.06|435.96|440.07|435.97|440.07|435.97|440.06|435.96|4
1636205510000|2021-11-06 13:31:50|440.08|435.98|440.04|435.94|440.09|435.99|440.04|435.94|5
1636205520000|2021-11-06 13:32:00|440.06|435.96|440.05|435.95|440.06|435.96|440.05|435.95|2
1636205530000|2021-11-06 13:32:10|440.04|435.94|439.92|435.82|440.04|435.94|439.91|435.81|10
1636205540000|2021-11-06 13:32:20|439.91|435.81|439.56|435.46|439.91|435.81|439.56|435.46|20
1636205550000|2021-11-06 13:32:30|439.55|435.45|439.45|435.35|439.55|435.45|439.44|435.34|12
1636205560000|2021-11-06 13:32:40|439.44|435.34|439.44|435.34|439.45|435.35|439.44|435.34|3
1636205570000|2021-11-06 13:32:50|439.45|435.35|439.45|435.35|439.46|435.36|439.43|435.33|6
1636205580000|2021-11-06 13:33:00|439.46|435.36|439.37|435.27|439.46|435.36|439.37|435.27|3
1636205590000|2021-11-06 13:33:10|439.38|435.28|439.42|435.32|439.43|435.33|439.38|435.28|10
1636205600000|2021-11-06 13:33:20|439.43|435.33|439.4|435.3|439.44|435.34|439.4|435.3|7
1636205610000|2021-11-06 13:33:30|439.39|435.29|439.42|435.32|439.42|435.32|439.31|435.21|11
1636205620000|2021-11-06 13:33:40|439.43|435.33|439.53|435.43|439.55|435.45|439.43|435.33|9
1636205630000|2021-11-06 13:33:50|439.52|435.42|439.52|435.42|439.52|435.42|439.52|435.42|1
1636205640000|2021-11-06 13:34:00|439.6|435.5|439.49|435.39|439.6|435.5|439.49|435.39|8
1636205650000|2021-11-06 13:34:10|439.48|435.38|439.38|435.28|439.48|435.38|439.37|435.27|18
1636205660000|2021-11-06 13:34:20|439.4|435.3|439.46|435.36|439.47|435.37|439.37|435.27|13
1636205670000|2021-11-06 13:34:30|439.49|435.39|439.81|435.71|439.81|435.71|439.49|435.39|17
1636205680000|2021-11-06 13:34:40|439.8|435.7|439.83|435.73|439.83|435.73|439.8|435.7|13
1636205690000|2021-11-06 13:34:50|439.84|435.74|439.83|435.73|439.9|435.8|439.83|435.73|7
1636205700000|2021-11-06 13:35:00|439.84|435.74|439.76|435.66|439.88|435.78|439.76|435.66|15
1636205710000|2021-11-06 13:35:10|439.74|435.64|439.59|435.49|439.74|435.64|439.59|435.49|11
1636205720000|2021-11-06 13:35:20|439.58|435.48|439.44|435.34|439.59|435.49|439.44|435.34|15
1636205730000|2021-11-06 13:35:30|439.43|435.33|439.34|435.24|439.45|435.35|439.34|435.24|8
1636205740000|2021-11-06 13:35:40|439.31|435.21|439.4|435.3|439.41|435.31|439.31|435.21|6
1636205750000|2021-11-06 13:35:50|439.41|435.31|439.67|435.57|439.67|435.57|439.4|435.3|16
1636205760000|2021-11-06 13:36:00|439.66|435.56|439.72|435.62|439.73|435.63|439.64|435.54|6
1636205780000|2021-11-06 13:36:20|439.74|435.64|439.91|435.81|439.91|435.81|439.74|435.64|14
1636205790000|2021-11-06 13:36:30|439.9|435.8|440.19|436.09|440.19|436.09|439.9|435.8|12
1636205800000|2021-11-06 13:36:40|440.2|436.1|440.17|436.07|440.27|436.17|440.17|436.07|12
1636205810000|2021-11-06 13:36:50|440.16|436.06|440.15|436.05|440.16|436.06|440.12|436.02|8
1636205820000|2021-11-06 13:37:00|440.13|436.03|439.97|435.87|440.13|436.03|439.95|435.85|20
1636205830000|2021-11-06 13:37:10|439.89|435.79|439.81|435.71|439.89|435.79|439.81|435.71|5
1636205840000|2021-11-06 13:37:20|439.76|435.66|439.64|435.54|439.79|435.69|439.64|435.54|14
1636205850000|2021-11-06 13:37:30|439.63|435.53|439.53|435.43|439.63|435.53|439.53|435.43|5
1636205860000|2021-11-06 13:37:40|439.55|435.45|439.56|435.46|439.56|435.46|439.55|435.45|2
1636205870000|2021-11-06 13:37:50|439.55|435.45|439.78|435.68|439.78|435.68|439.54|435.44|8
1636205880000|2021-11-06 13:38:00|439.81|435.71|439.81|435.71|439.82|435.72|439.79|435.69|6
1636205890000|2021-11-06 13:38:10|439.85|435.75|439.86|435.76|439.86|435.76|439.85|435.75|2
1636205900000|2021-11-06 13:38:20|439.83|435.73|439.86|435.76|439.87|435.77|439.83|435.73|7
1636205910000|2021-11-06 13:38:30|439.83|435.73|439.83|435.73|439.83|435.73|439.83|435.73|1
1636205920000|2021-11-06 13:38:40|439.85|435.75|439.85|435.75|439.85|435.75|439.84|435.74|3
1636205940000|2021-11-06 13:39:00|439.8|435.7|439.62|435.52|439.8|435.7|439.62|435.52|12
1636205950000|2021-11-06 13:39:10|439.63|435.53|439.62|435.52|439.63|435.53|439.61|435.51|6
1636205960000|2021-11-06 13:39:20|439.65|435.55|439.8|435.7|439.8|435.7|439.65|435.55|15
1636205970000|2021-11-06 13:39:30|439.81|435.71|439.9|435.8|439.9|435.8|439.79|435.69|7
1636205980000|2021-11-06 13:39:40|439.92|435.82|440.12|436.02|440.12|436.02|439.92|435.82|11
1636205990000|2021-11-06 13:39:50|440.11|436.01|440.2|436.1|440.31|436.21|440.1|436|24
1636206000000|2021-11-06 13:40:00|440.24|436.14|440.01|435.91|440.24|436.14|439.98|435.88|18
1636206010000|2021-11-06 13:40:10|440.02|435.92|440.27|436.17|440.27|436.17|440.02|435.92|11
1636206020000|2021-11-06 13:40:20|440.28|436.18|440.22|436.12|440.28|436.18|440.21|436.11|8
1636206030000|2021-11-06 13:40:30|440.21|436.11|440.32|436.22|440.32|436.22|440.18|436.08|15
1636206040000|2021-11-06 13:40:40|440.35|436.25|440.37|436.27|440.37|436.27|440.35|436.25|7
1636206050000|2021-11-06 13:40:50|440.4|436.3|440.47|436.37|440.48|436.38|440.4|436.3|10
1636206060000|2021-11-06 13:41:00|440.48|436.38|440.46|436.36|440.48|436.38|440.46|436.36|5
1636206070000|2021-11-06 13:41:10|440.47|436.37|440.37|436.27|440.47|436.37|440.37|436.27|10
1636206080000|2021-11-06 13:41:20|440.38|436.28|440.44|436.34|440.44|436.34|440.38|436.28|5
1636206090000|2021-11-06 13:41:30|440.41|436.31|440.47|436.37|440.47|436.37|440.41|436.31|9
1636206100000|2021-11-06 13:41:40|440.48|436.38|440.48|436.38|440.48|436.38|440.48|436.38|1
1636206110000|2021-11-06 13:41:50|440.47|436.37|440.47|436.37|440.47|436.37|440.47|436.37|1
1636206120000|2021-11-06 13:42:00|440.49|436.39|440.49|436.39|440.49|436.39|440.49|436.39|1
1636206130000|2021-11-06 13:42:10|440.5|436.4|440.87|436.77|440.88|436.78|440.5|436.4|12
1636206140000|2021-11-06 13:42:20|440.88|436.78|440.92|436.82|440.92|436.82|440.88|436.78|4
1636206150000|2021-11-06 13:42:30|440.91|436.81|440.79|436.69|440.91|436.81|440.71|436.61|21
1636206160000|2021-11-06 13:42:40|440.81|436.71|440.76|436.66|440.85|436.75|440.74|436.64|12
1636206170000|2021-11-06 13:42:50|440.75|436.65|440.62|436.52|440.75|436.65|440.61|436.51|13
1636206180000|2021-11-06 13:43:00|440.61|436.51|440.6|436.5|440.61|436.51|440.6|436.5|2
1636206190000|2021-11-06 13:43:10|440.61|436.51|440.69|436.59|440.69|436.59|440.56|436.46|17
1636206200000|2021-11-06 13:43:20|440.7|436.6|440.73|436.63|440.73|436.63|440.7|436.6|3
1636206210000|2021-11-06 13:43:30|440.74|436.64|440.66|436.56|440.74|436.64|440.65|436.55|7
1636206220000|2021-11-06 13:43:40|440.61|436.51|440.62|436.52|440.62|436.52|440.61|436.51|2
1636206230000|2021-11-06 13:43:50|440.68|436.58|440.7|436.6|440.77|436.67|440.68|436.58|10
1636206240000|2021-11-06 13:44:00|440.69|436.59|440.6|436.5|440.69|436.59|440.6|436.5|7
1636206250000|2021-11-06 13:44:10|440.59|436.49|440.6|436.5|440.6|436.5|440.59|436.49|4
1636206260000|2021-11-06 13:44:20|440.59|436.49|440.63|436.53|440.67|436.57|440.56|436.46|8
1636206270000|2021-11-06 13:44:30|440.64|436.54|440.8|436.7|440.8|436.7|440.64|436.54|12
1636206280000|2021-11-06 13:44:40|440.81|436.71|441.07|436.97|441.08|436.98|440.81|436.71|17
1636206290000|2021-11-06 13:44:50|441.1|437|441.19|437.09|441.19|437.09|441.1|437|14
1636206300000|2021-11-06 13:45:00|441.21|437.11|441.27|437.17|441.3|437.2|441.21|437.11|15
1636206310000|2021-11-06 13:45:10|441.24|437.14|441.19|437.09|441.24|437.14|441.19|437.09|2
1636206320000|2021-11-06 13:45:20|441.2|437.1|441.2|437.1|441.2|437.1|441.19|437.09|3
1636206330000|2021-11-06 13:45:30|441.19|437.09|441.43|437.33|441.43|437.33|441.19|437.09|16
1636206340000|2021-11-06 13:45:40|441.44|437.34|441.37|437.27|441.44|437.34|441.34|437.24|11
1636206350000|2021-11-06 13:45:50|441.38|437.28|441.31|437.21|441.38|437.28|441.31|437.21|4
1636206360000|2021-11-06 13:46:00|441.3|437.2|441.13|437.03|441.3|437.2|441.1|437|13
1636206370000|2021-11-06 13:46:10|441.12|437.02|441|436.9|441.12|437.02|440.99|436.89|10
1636206380000|2021-11-06 13:46:20|441.01|436.91|441.05|436.95|441.05|436.95|441|436.9|5
1636206390000|2021-11-06 13:46:30|441.07|436.97|441.04|436.94|441.15|437.05|441.04|436.94|12
1636206400000|2021-11-06 13:46:40|441.07|436.97|440.82|436.72|441.07|436.97|440.82|436.72|11
1636206410000|2021-11-06 13:46:50|440.81|436.71|440.73|436.63|440.81|436.71|440.69|436.59|18
1636206420000|2021-11-06 13:47:00|440.71|436.61|440.48|436.38|440.71|436.61|440.46|436.36|19
1636206430000|2021-11-06 13:47:10|440.47|436.37|440.57|436.47|440.57|436.47|440.46|436.36|11
1636206440000|2021-11-06 13:47:20|440.56|436.46|440.24|436.14|440.56|436.46|440.24|436.14|19
1636206450000|2021-11-06 13:47:30|440.23|436.13|440.18|436.08|440.46|436.36|440.18|436.08|27
1636206460000|2021-11-06 13:47:40|440.17|436.07|440.29|436.19|440.3|436.2|440.13|436.03|19
1636206470000|2021-11-06 13:47:50|440.31|436.21|440.37|436.27|440.37|436.27|440.29|436.19|7
1636206480000|2021-11-06 13:48:00|440.36|436.26|440.61|436.51|440.63|436.53|440.36|436.26|21
1636206490000|2021-11-06 13:48:10|440.62|436.52|440.63|436.53|440.67|436.57|440.62|436.52|12
1636206500000|2021-11-06 13:48:20|440.64|436.54|440.61|436.51|440.65|436.55|440.61|436.51|13
1636206510000|2021-11-06 13:48:30|440.62|436.52|440.74|436.64|440.74|436.64|440.62|436.52|14
1636206520000|2021-11-06 13:48:40|440.73|436.63|440.77|436.67|440.78|436.68|440.72|436.62|6
1636206530000|2021-11-06 13:48:50|440.75|436.65|440.58|436.48|440.75|436.65|440.57|436.47|13
1636206550000|2021-11-06 13:49:10|440.57|436.47|440.6|436.5|440.61|436.51|440.57|436.47|5
1636206560000|2021-11-06 13:49:20|440.61|436.51|440.6|436.5|440.61|436.51|440.59|436.49|8
1636206570000|2021-11-06 13:49:30|440.59|436.49|440.58|436.48|440.6|436.5|440.57|436.47|6
1636206580000|2021-11-06 13:49:40|440.59|436.49|440.33|436.23|440.59|436.49|440.32|436.22|32
1636206590000|2021-11-06 13:49:50|440.32|436.22|440.08|435.98|440.33|436.23|439.88|435.78|30
1636206600000|2021-11-06 13:50:00|440.11|436.01|440.08|435.98|440.12|436.02|440.07|435.97|17
1636206610000|2021-11-06 13:50:10|440.07|435.97|439.76|435.66|440.07|435.97|439.76|435.66|17
1636206620000|2021-11-06 13:50:20|439.79|435.69|440.29|436.19|440.29|436.19|439.79|435.69|25
1636206630000|2021-11-06 13:50:30|440.28|436.18|440.18|436.08|440.28|436.18|440.07|435.97|23
1636206640000|2021-11-06 13:50:40|440.19|436.09|440.18|436.08|440.23|436.13|440.13|436.03|15
1636206650000|2021-11-06 13:50:50|440.16|436.06|440.06|435.96|440.16|436.06|440.06|435.96|9
1636206660000|2021-11-06 13:51:00|440.05|435.95|439.99|435.89|440.06|435.96|439.97|435.87|11
1636206670000|2021-11-06 13:51:10|439.98|435.88|440.02|435.92|440.02|435.92|439.89|435.79|13
1636206680000|2021-11-06 13:51:20|440.03|435.93|439.96|435.86|440.05|435.95|439.95|435.85|14
1636206690000|2021-11-06 13:51:30|439.98|435.88|440.04|435.94|440.04|435.94|439.98|435.88|5
1636206700000|2021-11-06 13:51:40|440.03|435.93|439.93|435.83|440.03|435.93|439.88|435.78|21
1636206710000|2021-11-06 13:51:50|439.92|435.82|439.89|435.79|439.96|435.86|439.89|435.79|9
1636206720000|2021-11-06 13:52:00|439.91|435.81|439.82|435.72|439.95|435.85|439.82|435.72|11
1636206730000|2021-11-06 13:52:10|439.81|435.71|439.59|435.49|439.81|435.71|439.58|435.48|28
1636206740000|2021-11-06 13:52:20|439.58|435.48|439.59|435.49|439.6|435.5|439.56|435.46|7
1636206750000|2021-11-06 13:52:30|439.6|435.5|439.9|435.8|439.9|435.8|439.6|435.5|11
1636206760000|2021-11-06 13:52:40|439.93|435.83|439.98|435.88|440.04|435.94|439.93|435.83|12
1636206770000|2021-11-06 13:52:50|439.97|435.87|440.01|435.91|440.01|435.91|439.97|435.87|7
1636206780000|2021-11-06 13:53:00|440.02|435.92|439.95|435.85|440.09|435.99|439.95|435.85|10
1636206790000|2021-11-06 13:53:10|439.96|435.86|439.99|435.89|439.99|435.89|439.96|435.86|2
1636206800000|2021-11-06 13:53:20|440.02|435.92|440|435.9|440.11|436.01|440|435.9|9
1636206810000|2021-11-06 13:53:30|439.99|435.89|440.1|436|440.1|436|439.93|435.83|15
1636206820000|2021-11-06 13:53:40|440.09|435.99|440.07|435.97|440.09|435.99|440.07|435.97|5
1636206830000|2021-11-06 13:53:50|440.06|435.96|439.96|435.86|440.06|435.96|439.96|435.86|10
1636206840000|2021-11-06 13:54:00|439.9|435.8|439.96|435.86|439.96|435.86|439.89|435.79|13
1636206850000|2021-11-06 13:54:10|439.95|435.85|439.93|435.83|440.04|435.94|439.9|435.8|20
1636206860000|2021-11-06 13:54:20|439.92|435.82|439.91|435.81|439.92|435.82|439.9|435.8|3
1636206870000|2021-11-06 13:54:30|439.92|435.82|440.13|436.03|440.13|436.03|439.92|435.82|15
1636206880000|2021-11-06 13:54:40|440.2|436.1|440.14|436.04|440.2|436.1|440.14|436.04|5
1636206890000|2021-11-06 13:54:50|440.12|436.02|440|435.9|440.12|436.02|439.99|435.89|9
1636206900000|2021-11-06 13:55:00|439.98|435.88|439.98|435.88|440|435.9|439.97|435.87|10
1636206910000|2021-11-06 13:55:10|439.99|435.89|439.88|435.78|439.99|435.89|439.88|435.78|8
1636206920000|2021-11-06 13:55:20|439.87|435.77|439.87|435.77|439.88|435.78|439.87|435.77|3
1636206930000|2021-11-06 13:55:30|439.86|435.76|439.87|435.77|439.87|435.77|439.86|435.76|2
1636206940000|2021-11-06 13:55:40|439.88|435.78|439.88|435.78|439.88|435.78|439.88|435.78|1
1636206950000|2021-11-06 13:55:50|439.87|435.77|439.86|435.76|439.88|435.78|439.86|435.76|6
1636206960000|2021-11-06 13:56:00|439.87|435.77|440.11|436.01|440.11|436.01|439.87|435.77|8
1636206970000|2021-11-06 13:56:10|440.1|436|440.12|436.02|440.12|436.02|440.05|435.95|9
1636206980000|2021-11-06 13:56:20|440.11|436.01|440.12|436.02|440.12|436.02|440.1|436|4
1636206990000|2021-11-06 13:56:30|440.15|436.05|440.19|436.09|440.19|436.09|440.15|436.05|5
1636207000000|2021-11-06 13:56:40|440.2|436.1|440.2|436.1|440.2|436.1|440.2|436.1|1
1636207010000|2021-11-06 13:56:50|440.21|436.11|440.28|436.18|440.28|436.18|440.21|436.11|3
1636207020000|2021-11-06 13:57:00|440.27|436.17|440.26|436.16|440.34|436.24|440.26|436.16|8
1636207030000|2021-11-06 13:57:10|440.25|436.15|440.23|436.13|440.25|436.15|440.23|436.13|6
1636207040000|2021-11-06 13:57:20|440.22|436.12|440.32|436.22|440.32|436.22|440.22|436.12|6
1636207050000|2021-11-06 13:57:30|440.31|436.21|440.33|436.23|440.34|436.24|440.31|436.21|7
1636207060000|2021-11-06 13:57:40|440.36|436.26|440.36|436.26|440.36|436.26|440.36|436.26|1
1636207070000|2021-11-06 13:57:50|440.38|436.28|440.4|436.3|440.47|436.37|440.38|436.28|9
1636207080000|2021-11-06 13:58:00|440.39|436.29|440.4|436.3|440.44|436.34|440.39|436.29|6
1636207090000|2021-11-06 13:58:10|440.41|436.31|440.34|436.24|440.41|436.31|440.34|436.24|6
1636207100000|2021-11-06 13:58:20|440.41|436.31|440.43|436.33|440.43|436.33|440.38|436.28|11
1636207110000|2021-11-06 13:58:30|440.42|436.32|440.25|436.15|440.43|436.33|440.25|436.15|17
1636207120000|2021-11-06 13:58:40|440.23|436.13|440.16|436.06|440.25|436.15|440.14|436.04|18
1636207130000|2021-11-06 13:58:50|440.15|436.05|440.3|436.2|440.31|436.21|440.15|436.05|7
1636207140000|2021-11-06 13:59:00|440.33|436.23|441.75|437.65|441.75|437.65|440.31|436.21|10
1636207150000|2021-11-06 13:59:10|441.81|437.71|442.05|437.95|442.05|437.95|441.61|437.51|32
1636207160000|2021-11-06 13:59:20|442.06|437.96|441.83|437.73|442.15|438.05|441.54|437.44|28
1636207170000|2021-11-06 13:59:30|441.8|437.7|441.73|437.63|441.89|437.79|441.71|437.61|22
1636207180000|2021-11-06 13:59:40|441.71|437.61|441.76|437.66|441.76|437.66|441.71|437.61|13
1636207190000|2021-11-06 13:59:50|441.75|437.65|441.85|437.75|441.85|437.75|441.46|437.36|32
1636207200000|2021-11-06 14:00:00|441.82|437.72|441.33|437.23|441.86|437.76|441.32|437.22|27
1636207210000|2021-11-06 14:00:10|441.34|437.24|441.22|437.12|441.34|437.24|441.22|437.12|19
1636207220000|2021-11-06 14:00:20|441.23|437.13|441.93|437.83|441.93|437.83|441.07|436.97|26
1636207230000|2021-11-06 14:00:30|442.62|438.52|442.34|438.24|443.04|438.94|442.21|438.11|35
1636207240000|2021-11-06 14:00:40|442.29|438.19|442.65|438.55|442.65|438.55|442.09|437.99|31
1636207250000|2021-11-06 14:00:50|442.64|438.54|441.98|437.88|442.7|438.6|441.98|437.88|26
1636207260000|2021-11-06 14:01:00|441.95|437.85|441.21|437.11|441.95|437.85|441.19|437.09|29
1636207270000|2021-11-06 14:01:10|441.23|437.13|441.41|437.31|441.62|437.52|441.03|436.93|31
1636207280000|2021-11-06 14:01:20|441.4|437.3|441.32|437.22|441.64|437.54|441.32|437.22|22
1636207290000|2021-11-06 14:01:30|441.31|437.21|441.12|437.02|441.32|437.22|441.08|436.98|18
1636207300000|2021-11-06 14:01:40|441.11|437.01|440.84|436.74|441.11|437.01|440.76|436.66|23
1636207310000|2021-11-06 14:01:50|440.88|436.78|440.73|436.63|441.04|436.94|440.7|436.6|19
1636207320000|2021-11-06 14:02:00|440.76|436.66|440.86|436.76|440.93|436.83|440.76|436.66|29
1636207330000|2021-11-06 14:02:10|440.85|436.75|440.95|436.85|440.96|436.86|440.84|436.74|20
1636207340000|2021-11-06 14:02:20|440.96|436.86|440.51|436.41|440.96|436.86|440.49|436.39|19
1636207350000|2021-11-06 14:02:30|440.48|436.38|440.59|436.49|440.64|436.54|440.41|436.31|17
1636207360000|2021-11-06 14:02:40|440.67|436.57|440.72|436.62|440.84|436.74|440.67|436.57|22
1636207370000|2021-11-06 14:02:50|440.74|436.64|440.68|436.58|440.74|436.64|440.68|436.58|7
1636207380000|2021-11-06 14:03:00|440.62|436.52|440.49|436.39|440.62|436.52|440.47|436.37|16
1636207390000|2021-11-06 14:03:10|440.52|436.42|440.69|436.59|440.7|436.6|440.52|436.42|11
1636207400000|2021-11-06 14:03:20|440.76|436.66|440.77|436.67|440.77|436.67|440.74|436.64|6
1636207410000|2021-11-06 14:03:30|440.76|436.66|440.64|436.54|440.76|436.66|440.61|436.51|7
1636207420000|2021-11-06 14:03:40|440.56|436.46|440.48|436.38|440.56|436.46|440.45|436.35|6
1636207430000|2021-11-06 14:03:50|440.5|436.4|440.43|436.33|440.5|436.4|440.43|436.33|6
1636207440000|2021-11-06 14:04:00|440.42|436.32|440.4|436.3|440.42|436.32|440.4|436.3|3
1636207450000|2021-11-06 14:04:10|440.42|436.32|440.43|436.33|440.44|436.34|440.42|436.32|7
1636207460000|2021-11-06 14:04:20|440.42|436.32|440.51|436.41|440.51|436.41|440.42|436.32|6
1636207470000|2021-11-06 14:04:30|440.5|436.4|440.61|436.51|440.61|436.51|440.48|436.38|12
1636207480000|2021-11-06 14:04:40|440.59|436.49|440.53|436.43|440.59|436.49|440.52|436.42|7
1636207490000|2021-11-06 14:04:50|440.49|436.39|440.5|436.4|440.53|436.43|440.48|436.38|10
1636207500000|2021-11-06 14:05:00|440.51|436.41|440.49|436.39|440.53|436.43|440.49|436.39|7
1636207510000|2021-11-06 14:05:10|440.5|436.4|440.49|436.39|440.51|436.41|440.48|436.38|6
1636207520000|2021-11-06 14:05:20|440.47|436.37|440.47|436.37|440.47|436.37|440.47|436.37|1
1636207530000|2021-11-06 14:05:30|440.49|436.39|440.71|436.61|440.71|436.61|440.49|436.39|11
1636207540000|2021-11-06 14:05:40|440.72|436.62|440.92|436.82|440.94|436.84|440.72|436.62|13
1636207550000|2021-11-06 14:05:50|440.95|436.85|440.86|436.76|440.99|436.89|440.86|436.76|10
1636207560000|2021-11-06 14:06:00|440.88|436.78|440.7|436.6|440.88|436.78|440.7|436.6|10
1636207570000|2021-11-06 14:06:10|440.73|436.63|440.7|436.6|440.73|436.63|440.67|436.57|10
1636207580000|2021-11-06 14:06:20|440.69|436.59|440.61|436.51|440.7|436.6|440.61|436.51|5
1636207590000|2021-11-06 14:06:30|440.62|436.52|440.63|436.53|440.63|436.53|440.62|436.52|2
1636207600000|2021-11-06 14:06:40|440.64|436.54|440.63|436.53|440.64|436.54|440.62|436.52|8
1636207610000|2021-11-06 14:06:50|440.64|436.54|440.91|436.81|440.91|436.81|440.58|436.48|22
1636207620000|2021-11-06 14:07:00|440.88|436.78|440.97|436.87|440.99|436.89|440.88|436.78|22
1636207630000|2021-11-06 14:07:10|440.96|436.86|441.03|436.93|441.03|436.93|440.95|436.85|9
1636207640000|2021-11-06 14:07:20|441.05|436.95|441.19|437.09|441.21|437.11|441.05|436.95|13
1636207650000|2021-11-06 14:07:30|441.2|437.1|441.24|437.14|441.26|437.16|441.2|437.1|8
1636207660000|2021-11-06 14:07:40|441.25|437.15|441.38|437.28|441.39|437.29|441.25|437.15|10
1636207670000|2021-11-06 14:07:50|441.37|437.27|441.38|437.28|441.39|437.29|441.37|437.27|8
1636207680000|2021-11-06 14:08:00|441.37|437.27|441.46|437.36|441.46|437.36|441.29|437.19|13
1636207690000|2021-11-06 14:08:10|441.47|437.37|441.35|437.25|441.47|437.37|441.35|437.25|14
1636207700000|2021-11-06 14:08:20|441.34|437.24|441.3|437.2|441.34|437.24|441.3|437.2|5
1636207710000|2021-11-06 14:08:30|441.29|437.19|441.08|436.98|441.3|437.2|441.03|436.93|24
1636207720000|2021-11-06 14:08:40|441.1|437|441|436.9|441.11|437.01|440.97|436.87|12
1636207730000|2021-11-06 14:08:50|440.97|436.87|440.79|436.69|440.98|436.88|440.78|436.68|25
1636207740000|2021-11-06 14:09:00|440.76|436.66|440.74|436.64|440.76|436.66|440.74|436.64|2
1636207750000|2021-11-06 14:09:10|440.73|436.63|440.69|436.59|440.73|436.63|440.69|436.59|5
1636207760000|2021-11-06 14:09:20|440.67|436.57|440.73|436.63|440.76|436.66|440.67|436.57|7
1636207770000|2021-11-06 14:09:30|440.72|436.62|440.7|436.6|440.72|436.62|440.68|436.58|8
1636207780000|2021-11-06 14:09:40|440.69|436.59|440.59|436.49|440.69|436.59|440.58|436.48|13
1636207790000|2021-11-06 14:09:50|440.58|436.48|440.59|436.49|440.59|436.49|440.58|436.48|2
1636207800000|2021-11-06 14:10:00|440.58|436.48|440.69|436.59|440.69|436.59|440.58|436.48|15
1636207810000|2021-11-06 14:10:10|440.71|436.61|440.5|436.4|440.72|436.62|440.5|436.4|17
1636207820000|2021-11-06 14:10:20|440.48|436.38|440.29|436.19|440.5|436.4|440.29|436.19|10
1636207830000|2021-11-06 14:10:30|440.24|436.14|440.09|435.99|440.24|436.14|440|435.9|25
1636207840000|2021-11-06 14:10:40|440.08|435.98|440.09|435.99|440.1|436|440.07|435.97|15
1636207850000|2021-11-06 14:10:50|440.07|435.97|439.95|435.85|440.1|436|439.95|435.85|15
1636207860000|2021-11-06 14:11:00|439.93|435.83|439.85|435.75|439.93|435.83|439.84|435.74|10
1636207870000|2021-11-06 14:11:10|439.86|435.76|439.81|435.71|439.87|435.77|439.75|435.65|23
1636207880000|2021-11-06 14:11:20|439.7|435.6|439.68|435.58|439.72|435.62|439.68|435.58|13
1636207890000|2021-11-06 14:11:30|439.69|435.59|439.66|435.56|439.69|435.59|439.66|435.56|9
1636207900000|2021-11-06 14:11:40|439.64|435.54|439.59|435.49|439.64|435.54|439.58|435.48|12
1636207910000|2021-11-06 14:11:50|439.51|435.41|439.44|435.34|439.53|435.43|439.44|435.34|17
1636207920000|2021-11-06 14:12:00|439.42|435.32|439.43|435.33|439.44|435.34|439.41|435.31|4
1636207930000|2021-11-06 14:12:10|439.44|435.34|439.43|435.33|439.44|435.34|439.43|435.33|2
1636207940000|2021-11-06 14:12:20|439.39|435.29|439.34|435.24|439.39|435.29|439.34|435.24|6
1636207950000|2021-11-06 14:12:30|439.32|435.22|439.31|435.21|439.32|435.22|439.31|435.21|2
1636207960000|2021-11-06 14:12:40|439.32|435.22|439.31|435.21|439.32|435.22|439.26|435.16|6
1636207970000|2021-11-06 14:12:50|439.32|435.22|439.34|435.24|439.35|435.25|439.32|435.22|9
1636207980000|2021-11-06 14:13:00|439.35|435.25|439.07|434.97|439.35|435.25|439.06|434.96|11
1636207990000|2021-11-06 14:13:10|439.12|435.02|438.89|434.79|439.14|435.04|438.89|434.79|21
1636208000000|2021-11-06 14:13:20|438.9|434.8|438.77|434.67|438.9|434.8|438.77|434.67|13
1636208010000|2021-11-06 14:13:30|438.79|434.69|438.83|434.73|438.85|434.75|438.79|434.69|16
1636208020000|2021-11-06 14:13:40|438.82|434.72|439.03|434.93|439.03|434.93|438.81|434.71|17
1636208030000|2021-11-06 14:13:50|439.04|434.94|439.05|434.95|439.05|434.95|439.03|434.93|7
1636208040000|2021-11-06 14:14:00|439.03|434.93|438.96|434.86|439.03|434.93|438.94|434.84|12
1636208050000|2021-11-06 14:14:10|438.94|434.84|438.86|434.76|438.94|434.84|438.79|434.69|17
1636208060000|2021-11-06 14:14:20|438.87|434.77|438.86|434.76|438.89|434.79|438.84|434.74|6
1636208070000|2021-11-06 14:14:30|438.87|434.77|438.88|434.78|438.93|434.83|438.86|434.76|8
1636208080000|2021-11-06 14:14:40|438.89|434.79|438.93|434.83|438.96|434.86|438.89|434.79|16
1636208090000|2021-11-06 14:14:50|438.89|434.79|438.89|434.79|438.89|434.79|438.89|434.79|1
1636208100000|2021-11-06 14:15:00|438.91|434.81|439.08|434.98|439.09|434.99|438.91|434.81|17
1636208110000|2021-11-06 14:15:10|439.09|434.99|439.11|435.01|439.11|435.01|439.07|434.97|7
1636208120000|2021-11-06 14:15:20|439.1|435|439.14|435.04|439.14|435.04|439.04|434.94|11
1636208130000|2021-11-06 14:15:30|439.13|435.03|439.15|435.05|439.16|435.06|439.13|435.03|6
1636208140000|2021-11-06 14:15:40|439.16|435.06|439.1|435|439.16|435.06|439.1|435|8
1636208150000|2021-11-06 14:15:50|439.09|434.99|439.09|434.99|439.09|434.99|439.09|434.99|1
1636208160000|2021-11-06 14:16:00|439.06|434.96|438.93|434.83|439.06|434.96|438.92|434.82|16
1636208170000|2021-11-06 14:16:10|438.92|434.82|438.92|434.82|438.92|434.82|438.92|434.82|1
1636208180000|2021-11-06 14:16:20|438.93|434.83|439.08|434.98|439.08|434.98|438.92|434.82|13
1636208190000|2021-11-06 14:16:30|439.05|434.95|439.02|434.92|439.05|434.95|439.01|434.91|8
1636208200000|2021-11-06 14:16:40|439.01|434.91|438.85|434.75|439.01|434.91|438.84|434.74|11
1636208210000|2021-11-06 14:16:50|438.84|434.74|438.84|434.74|438.84|434.74|438.83|434.73|3
1636208220000|2021-11-06 14:17:00|438.85|434.75|438.79|434.69|438.85|434.75|438.79|434.69|8
1636208230000|2021-11-06 14:17:10|438.8|434.7|438.81|434.71|438.81|434.71|438.79|434.69|7
1636208240000|2021-11-06 14:17:20|438.8|434.7|438.63|434.53|438.81|434.71|438.63|434.53|14
1636208250000|2021-11-06 14:17:30|438.64|434.54|438.81|434.71|438.81|434.71|438.64|434.54|14
1636208260000|2021-11-06 14:17:40|438.83|434.73|438.92|434.82|438.92|434.82|438.83|434.73|5
1636208270000|2021-11-06 14:17:50|438.91|434.81|438.75|434.65|438.91|434.81|438.75|434.65|14
1636208280000|2021-11-06 14:18:00|438.74|434.64|438.83|434.73|438.83|434.73|438.73|434.63|15
1636208290000|2021-11-06 14:18:10|438.82|434.72|438.84|434.74|438.84|434.74|438.82|434.72|3
1636208300000|2021-11-06 14:18:20|438.83|434.73|438.73|434.63|438.83|434.73|438.73|434.63|19
1636208310000|2021-11-06 14:18:30|438.74|434.64|438.77|434.67|438.77|434.67|438.69|434.59|14
1636208320000|2021-11-06 14:18:40|438.81|434.71|438.74|434.64|438.81|434.71|438.69|434.59|10
1636208330000|2021-11-06 14:18:50|438.73|434.63|438.73|434.63|438.74|434.64|438.72|434.62|9
1636208340000|2021-11-06 14:19:00|438.74|434.64|438.74|434.64|438.74|434.64|438.74|434.64|1
1636208350000|2021-11-06 14:19:10|438.73|434.63|438.75|434.65|438.76|434.66|438.73|434.63|7
1636208360000|2021-11-06 14:19:20|438.76|434.66|438.73|434.63|438.76|434.66|438.73|434.63|14
1636208370000|2021-11-06 14:19:30|438.72|434.62|438.75|434.65|438.75|434.65|438.72|434.62|9
1636208380000|2021-11-06 14:19:40|438.76|434.66|438.74|434.64|438.76|434.66|438.73|434.63|5
1636208390000|2021-11-06 14:19:50|438.72|434.62|438.59|434.49|438.72|434.62|438.59|434.49|10
1636208400000|2021-11-06 14:20:00|438.58|434.48|438.6|434.5|438.6|434.5|438.57|434.47|5
1636208410000|2021-11-06 14:20:10|438.64|434.54|438.67|434.57|438.67|434.57|438.61|434.51|9
1636208420000|2021-11-06 14:20:20|438.66|434.56|438.53|434.43|438.7|434.6|438.53|434.43|12
1636208430000|2021-11-06 14:20:30|438.52|434.42|438.88|434.78|438.88|434.78|438.52|434.42|12
1636208440000|2021-11-06 14:20:40|438.87|434.77|438.88|434.78|438.89|434.79|438.86|434.76|6
1636208450000|2021-11-06 14:20:50|438.84|434.74|438.75|434.65|438.84|434.74|438.74|434.64|18
1636208460000|2021-11-06 14:21:00|438.7|434.6|438.6|434.5|438.7|434.6|438.6|434.5|8
1636208470000|2021-11-06 14:21:10|438.58|434.48|438.48|434.38|438.58|434.48|438.48|434.38|9
1636208480000|2021-11-06 14:21:20|438.49|434.39|438.64|434.54|438.64|434.54|438.49|434.39|7
1636208490000|2021-11-06 14:21:30|438.65|434.55|438.77|434.67|438.78|434.68|438.65|434.55|10
1636208500000|2021-11-06 14:21:40|438.76|434.66|438.75|434.65|438.76|434.66|438.72|434.62|13
1636208510000|2021-11-06 14:21:50|438.74|434.64|438.75|434.65|438.76|434.66|438.74|434.64|4
1636208520000|2021-11-06 14:22:00|438.76|434.66|438.8|434.7|438.81|434.71|438.76|434.66|9
1636208530000|2021-11-06 14:22:10|438.81|434.71|438.78|434.68|438.81|434.71|438.78|434.68|5
1636208540000|2021-11-06 14:22:20|438.81|434.71|438.78|434.68|438.81|434.71|438.78|434.68|5
1636208550000|2021-11-06 14:22:30|438.8|434.7|438.84|434.74|438.84|434.74|438.77|434.67|9
1636208560000|2021-11-06 14:22:40|438.83|434.73|438.83|434.73|438.83|434.73|438.83|434.73|1
1636208570000|2021-11-06 14:22:50|438.82|434.72|438.83|434.73|438.83|434.73|438.82|434.72|2
1636208580000|2021-11-06 14:23:00|438.84|434.74|438.84|434.74|438.84|434.74|438.82|434.72|5
1636208590000|2021-11-06 14:23:10|438.85|434.75|438.86|434.76|438.86|434.76|438.85|434.75|4
1636208600000|2021-11-06 14:23:20|438.87|434.77|438.85|434.75|438.87|434.77|438.85|434.75|5
1636208610000|2021-11-06 14:23:30|438.84|434.74|438.8|434.7|438.84|434.74|438.79|434.69|5
1636208620000|2021-11-06 14:23:40|438.81|434.71|438.85|434.75|438.85|434.75|438.81|434.71|6
1636208630000|2021-11-06 14:23:50|438.9|434.8|439.02|434.92|439.02|434.92|438.9|434.8|12
1636208640000|2021-11-06 14:24:00|439.01|434.91|439.04|434.94|439.07|434.97|439|434.9|9
1636208650000|2021-11-06 14:24:10|439.03|434.93|438.94|434.84|439.03|434.93|438.93|434.83|15
1636208660000|2021-11-06 14:24:20|438.93|434.83|439.03|434.93|439.03|434.93|438.93|434.83|12
1636208670000|2021-11-06 14:24:30|439.04|434.94|439.06|434.96|439.06|434.96|439.04|434.94|3
1636208680000|2021-11-06 14:24:40|439.05|434.95|439.08|434.98|439.09|434.99|439.05|434.95|4
1636208690000|2021-11-06 14:24:50|439.07|434.97|439.12|435.02|439.12|435.02|439.07|434.97|5
1636208700000|2021-11-06 14:25:00|439.11|435.01|439.09|434.99|439.13|435.03|439.07|434.97|12
1636208710000|2021-11-06 14:25:10|439.08|434.98|439.13|435.03|439.14|435.04|439.08|434.98|8
1636208720000|2021-11-06 14:25:20|439.14|435.04|439.19|435.09|439.2|435.1|439.14|435.04|6
1636208730000|2021-11-06 14:25:30|439.2|435.1|439.15|435.05|439.2|435.1|439.15|435.05|4
1636208740000|2021-11-06 14:25:40|439.16|435.06|439.13|435.03|439.16|435.06|439.1|435|9
1636208750000|2021-11-06 14:25:50|439.11|435.01|439.12|435.02|439.12|435.02|439.08|434.98|10
1636208760000|2021-11-06 14:26:00|439.11|435.01|439.23|435.13|439.23|435.13|439.11|435.01|8
1636208770000|2021-11-06 14:26:10|439.24|435.14|439.69|435.59|439.69|435.59|439.24|435.14|10
1636208780000|2021-11-06 14:26:20|439.64|435.54|439.92|435.82|439.93|435.83|439.64|435.54|15
1636208790000|2021-11-06 14:26:30|439.91|435.81|439.78|435.68|439.91|435.81|439.78|435.68|9
1636208800000|2021-11-06 14:26:40|439.74|435.64|439.74|435.64|439.75|435.65|439.71|435.61|8
1636208810000|2021-11-06 14:26:50|439.73|435.63|439.79|435.69|439.8|435.7|439.73|435.63|7
1636208820000|2021-11-06 14:27:00|439.8|435.7|439.73|435.63|439.8|435.7|439.72|435.62|10
1636208830000|2021-11-06 14:27:10|439.68|435.58|439.87|435.77|439.87|435.77|439.67|435.57|9
1636208850000|2021-11-06 14:27:30|439.84|435.74|439.81|435.71|439.84|435.74|439.8|435.7|3
1636208860000|2021-11-06 14:27:40|439.75|435.65|439.77|435.67|439.77|435.67|439.7|435.6|9
1636208870000|2021-11-06 14:27:50|439.76|435.66|439.68|435.58|439.76|435.66|439.66|435.56|12
1636208880000|2021-11-06 14:28:00|439.67|435.57|439.74|435.64|439.75|435.65|439.67|435.57|12
1636208900000|2021-11-06 14:28:20|439.73|435.63|439.91|435.81|439.91|435.81|439.73|435.63|12
1636208910000|2021-11-06 14:28:30|439.94|435.84|440.01|435.91|440.01|435.91|439.94|435.84|8
1636208920000|2021-11-06 14:28:40|440.02|435.92|440.36|436.26|440.36|436.26|440.02|435.92|14
1636208930000|2021-11-06 14:28:50|440.33|436.23|440.51|436.41|440.51|436.41|440.33|436.23|12
1636208940000|2021-11-06 14:29:00|440.53|436.43|440.47|436.37|440.59|436.49|440.47|436.37|15
1636208950000|2021-11-06 14:29:10|440.48|436.38|440.32|436.22|440.49|436.39|440.3|436.2|15
1636208960000|2021-11-06 14:29:20|440.29|436.19|440.28|436.18|440.29|436.19|440.27|436.17|4
1636208970000|2021-11-06 14:29:30|440.29|436.19|440.28|436.18|440.29|436.19|440.27|436.17|10
1636208980000|2021-11-06 14:29:40|440.27|436.17|440.11|436.01|440.27|436.17|440.11|436.01|13
1636208990000|2021-11-06 14:29:50|440.1|436|440.17|436.07|440.17|436.07|440.09|435.99|13
1636209000000|2021-11-06 14:30:00|440.15|436.05|440.06|435.96|440.16|436.06|440.04|435.94|8
1636209010000|2021-11-06 14:30:10|440.07|435.97|440.09|435.99|440.09|435.99|440.07|435.97|2
1636209020000|2021-11-06 14:30:20|440.07|435.97|440.07|435.97|440.07|435.97|440.07|435.97|1
1636209040000|2021-11-06 14:30:40|440.06|435.96|439.96|435.86|440.06|435.96|439.95|435.85|12
1636209050000|2021-11-06 14:30:50|439.95|435.85|439.89|435.79|439.95|435.85|439.89|435.79|9
1636209060000|2021-11-06 14:31:00|439.88|435.78|440.07|435.97|440.07|435.97|439.88|435.78|8
1636209070000|2021-11-06 14:31:10|440.09|435.99|440.11|436.01|440.11|436.01|440.08|435.98|6
1636209080000|2021-11-06 14:31:20|440.08|435.98|440.07|435.97|440.08|435.98|440.07|435.97|4
1636209090000|2021-11-06 14:31:30|440.08|435.98|440.12|436.02|440.12|436.02|440.07|435.97|7
1636209100000|2021-11-06 14:31:40|440.08|435.98|439.9|435.8|440.08|435.98|439.89|435.79|18
1636209110000|2021-11-06 14:31:50|439.87|435.77|439.81|435.71|439.9|435.8|439.81|435.71|14
1636209120000|2021-11-06 14:32:00|439.8|435.7|439.66|435.56|439.8|435.7|439.64|435.54|16
1636209130000|2021-11-06 14:32:10|439.65|435.55|439.54|435.44|439.67|435.57|439.54|435.44|17
1636209140000|2021-11-06 14:32:20|439.55|435.45|439.56|435.46|439.57|435.47|439.55|435.45|8
1636209150000|2021-11-06 14:32:30|439.57|435.47|439.89|435.79|439.9|435.8|439.57|435.47|17
1636209160000|2021-11-06 14:32:40|439.9|435.8|439.88|435.78|439.9|435.8|439.87|435.77|8
1636209170000|2021-11-06 14:32:50|439.89|435.79|439.89|435.79|439.89|435.79|439.85|435.75|5
1636209180000|2021-11-06 14:33:00|439.9|435.8|440.01|435.91|440.01|435.91|439.89|435.79|10
1636209190000|2021-11-06 14:33:10|439.98|435.88|440.39|436.29|440.39|436.29|439.98|435.88|22
1636209200000|2021-11-06 14:33:20|440.42|436.32|440.57|436.47|440.58|436.48|440.42|436.32|8
1636209210000|2021-11-06 14:33:30|440.64|436.54|440.67|436.57|440.75|436.65|440.58|436.48|26
1636209220000|2021-11-06 14:33:40|440.66|436.56|440.83|436.73|440.83|436.73|440.66|436.56|15
1636209230000|2021-11-06 14:33:50|440.85|436.75|440.86|436.76|440.86|436.76|440.85|436.75|2
1636209240000|2021-11-06 14:34:00|440.85|436.75|440.82|436.72|440.86|436.76|440.82|436.72|8
1636209250000|2021-11-06 14:34:10|440.81|436.71|440.82|436.72|440.82|436.72|440.81|436.71|2
1636209260000|2021-11-06 14:34:20|440.85|436.75|440.81|436.71|440.85|436.75|440.81|436.71|4
1636209270000|2021-11-06 14:34:30|440.82|436.72|440.85|436.75|440.85|436.75|440.82|436.72|2
1636209280000|2021-11-06 14:34:40|440.84|436.74|440.79|436.69|440.84|436.74|440.77|436.67|21
1636209290000|2021-11-06 14:34:50|440.76|436.66|440.72|436.62|440.76|436.66|440.72|436.62|4
1636209300000|2021-11-06 14:35:00|440.73|436.63|440.72|436.62|440.77|436.67|440.71|436.61|13
1636209310000|2021-11-06 14:35:10|440.71|436.61|440.71|436.61|440.72|436.62|440.71|436.61|7
1636209320000|2021-11-06 14:35:20|440.72|436.62|440.73|436.63|440.77|436.67|440.72|436.62|7
1636209330000|2021-11-06 14:35:30|440.72|436.62|440.45|436.35|440.72|436.62|440.45|436.35|17
1636209340000|2021-11-06 14:35:40|440.46|436.36|440.45|436.35|440.47|436.37|440.45|436.35|5
1636209350000|2021-11-06 14:35:50|440.44|436.34|440.45|436.35|440.46|436.36|440.44|436.34|10
1636209360000|2021-11-06 14:36:00|440.46|436.36|440.43|436.33|440.46|436.36|440.43|436.33|4
1636209370000|2021-11-06 14:36:10|440.44|436.34|440.61|436.51|440.61|436.51|440.44|436.34|6
1636209380000|2021-11-06 14:36:20|440.54|436.44|440.7|436.6|440.7|436.6|440.51|436.41|22
1636209390000|2021-11-06 14:36:30|440.75|436.65|440.94|436.84|440.94|436.84|440.75|436.65|20
1636209400000|2021-11-06 14:36:40|440.93|436.83|441.42|437.32|441.43|437.33|440.91|436.81|22
1636209410000|2021-11-06 14:36:50|441.4|437.3|441.44|437.34|441.44|437.34|441.4|437.3|6
1636209420000|2021-11-06 14:37:00|441.42|437.32|441.41|437.31|441.46|437.36|441.32|437.22|24
1636209430000|2021-11-06 14:37:10|441.43|437.33|441.44|437.34|441.46|437.36|441.42|437.32|9
1636209440000|2021-11-06 14:37:20|441.47|437.37|441.5|437.4|441.5|437.4|441.47|437.37|5
1636209450000|2021-11-06 14:37:30|441.52|437.42|441.73|437.63|441.73|437.63|441.52|437.42|11
1636209460000|2021-11-06 14:37:40|441.7|437.6|441.8|437.7|441.84|437.74|441.7|437.6|11
1636209470000|2021-11-06 14:37:50|441.82|437.72|441.87|437.77|441.87|437.77|441.8|437.7|20
1636209480000|2021-11-06 14:38:00|441.88|437.78|441.74|437.64|441.88|437.78|441.71|437.61|17
1636209490000|2021-11-06 14:38:10|441.75|437.65|441.86|437.76|441.86|437.76|441.75|437.65|12
1636209500000|2021-11-06 14:38:20|441.91|437.81|442|437.9|442|437.9|441.91|437.81|12
1636209510000|2021-11-06 14:38:30|442.01|437.91|442.02|437.92|442.02|437.92|441.98|437.88|12
1636209520000|2021-11-06 14:38:40|442.01|437.91|442.05|437.95|442.06|437.96|442.01|437.91|8
1636209530000|2021-11-06 14:38:50|442.06|437.96|442.12|438.02|442.12|438.02|442.05|437.95|11
1636209540000|2021-11-06 14:39:00|442.14|438.04|442.07|437.97|442.14|438.04|442.07|437.97|10
1636209550000|2021-11-06 14:39:10|442.06|437.96|442.03|437.93|442.09|437.99|442.03|437.93|5
1636209560000|2021-11-06 14:39:20|442.04|437.94|442.04|437.94|442.05|437.95|442.04|437.94|3
1636209570000|2021-11-06 14:39:30|441.99|437.89|441.71|437.61|442|437.9|441.71|437.61|19
1636209580000|2021-11-06 14:39:40|441.7|437.6|441.53|437.43|441.71|437.61|441.53|437.43|17
1636209590000|2021-11-06 14:39:50|441.55|437.45|441.6|437.5|441.61|437.51|441.55|437.45|7
1636209600000|2021-11-06 14:40:00|441.61|437.51|441.72|437.62|441.74|437.64|441.57|437.47|22
1636209610000|2021-11-06 14:40:10|441.73|437.63|441.9|437.8|441.92|437.82|441.72|437.62|13
1636209620000|2021-11-06 14:40:20|441.92|437.82|441.88|437.78|441.96|437.86|441.88|437.78|11
1636209630000|2021-11-06 14:40:30|441.86|437.76|441.76|437.66|441.86|437.76|441.76|437.66|16
1636209640000|2021-11-06 14:40:40|441.77|437.67|441.76|437.66|441.77|437.67|441.76|437.66|2
1636209650000|2021-11-06 14:40:50|441.74|437.64|441.75|437.65|441.77|437.67|441.73|437.63|5
1636209660000|2021-11-06 14:41:00|441.74|437.64|441.67|437.57|441.74|437.64|441.67|437.57|4
1636209670000|2021-11-06 14:41:10|441.65|437.55|441.53|437.43|441.65|437.55|441.51|437.41|20
1636209680000|2021-11-06 14:41:20|441.54|437.44|441.64|437.54|441.64|437.54|441.54|437.44|8
1636209690000|2021-11-06 14:41:30|441.7|437.6|441.59|437.49|441.7|437.6|441.59|437.49|8
1636209710000|2021-11-06 14:41:50|441.53|437.43|441.44|437.34|441.53|437.43|441.44|437.34|8
1636209720000|2021-11-06 14:42:00|441.45|437.35|441.23|437.13|441.45|437.35|441.23|437.13|15
1636209730000|2021-11-06 14:42:10|441.21|437.11|441.23|437.13|441.24|437.14|441.21|437.11|8
1636209740000|2021-11-06 14:42:20|441.27|437.17|441.28|437.18|441.28|437.18|441.27|437.17|4
1636209750000|2021-11-06 14:42:30|441.15|437.05|441.2|437.1|441.2|437.1|441.15|437.05|11
1636209760000|2021-11-06 14:42:40|441.19|437.09|441.21|437.11|441.22|437.12|441.17|437.07|9
1636209770000|2021-11-06 14:42:50|441.2|437.1|441.14|437.04|441.2|437.1|441.14|437.04|11
1636209780000|2021-11-06 14:43:00|441.15|437.05|441.14|437.04|441.15|437.05|441.14|437.04|2
1636209790000|2021-11-06 14:43:10|441.18|437.08|441.21|437.11|441.21|437.11|441.18|437.08|3
1636209800000|2021-11-06 14:43:20|441.2|437.1|441.17|437.07|441.21|437.11|441.15|437.05|9
1636209810000|2021-11-06 14:43:30|441.16|437.06|441.23|437.13|441.23|437.13|441.16|437.06|16
1636209820000|2021-11-06 14:43:40|441.24|437.14|441.26|437.16|441.29|437.19|441.22|437.12|8
1636209830000|2021-11-06 14:43:50|441.27|437.17|441.3|437.2|441.3|437.2|441.26|437.16|4
1636209840000|2021-11-06 14:44:00|441.26|437.16|441.16|437.06|441.27|437.17|441.14|437.04|13
1636209850000|2021-11-06 14:44:10|441.15|437.05|441.26|437.16|441.26|437.16|441.15|437.05|23
1636209860000|2021-11-06 14:44:20|441.25|437.15|441.25|437.15|441.25|437.15|441.25|437.15|1
1636209870000|2021-11-06 14:44:30|441.26|437.16|441.23|437.13|441.26|437.16|441.23|437.13|4
1636209880000|2021-11-06 14:44:40|441.24|437.14|441.24|437.14|441.24|437.14|441.23|437.13|5
1636209890000|2021-11-06 14:44:50|441.23|437.13|441.28|437.18|441.28|437.18|441.23|437.13|3
1636209910000|2021-11-06 14:45:10|441.29|437.19|441.39|437.29|441.39|437.29|441.29|437.19|5
1636209920000|2021-11-06 14:45:20|441.45|437.35|441.43|437.33|441.45|437.35|441.43|437.33|3
1636209930000|2021-11-06 14:45:30|441.46|437.36|441.44|437.34|441.46|437.36|441.43|437.33|3
1636209940000|2021-11-06 14:45:40|441.45|437.35|441.45|437.35|441.46|437.36|441.45|437.35|3
1636209950000|2021-11-06 14:45:50|441.44|437.34|441.64|437.54|441.64|437.54|441.44|437.34|17
1636209960000|2021-11-06 14:46:00|441.68|437.58|441.79|437.69|441.79|437.69|441.68|437.58|9
1636209970000|2021-11-06 14:46:10|441.81|437.71|441.94|437.84|441.94|437.84|441.81|437.71|9
1636209980000|2021-11-06 14:46:20|442|437.9|442.01|437.91|442.01|437.91|442|437.9|4
1636209990000|2021-11-06 14:46:30|442.06|437.96|442.06|437.96|442.1|438|442.05|437.95|9
1636210000000|2021-11-06 14:46:40|442.07|437.97|442.03|437.93|442.07|437.97|441.95|437.85|13
1636210010000|2021-11-06 14:46:50|442|437.9|442.01|437.91|442.02|437.92|441.99|437.89|10
1636210020000|2021-11-06 14:47:00|442.13|438.03|442.29|438.19|442.29|438.19|442.13|438.03|8
1636210030000|2021-11-06 14:47:10|442.23|438.13|442.19|438.09|442.23|438.13|442.19|438.09|3
1636210040000|2021-11-06 14:47:20|442.18|438.08|442.03|437.93|442.18|438.08|442.03|437.93|15
1636210050000|2021-11-06 14:47:30|442.04|437.94|442|437.9|442.05|437.95|442|437.9|9
1636210060000|2021-11-06 14:47:40|442.02|437.92|442.02|437.92|442.16|438.06|442.02|437.92|18
1636210070000|2021-11-06 14:47:50|442.01|437.91|442.07|437.97|442.07|437.97|442.01|437.91|16
1636210080000|2021-11-06 14:48:00|442.12|438.02|442.16|438.06|442.16|438.06|442.08|437.98|8
1636210090000|2021-11-06 14:48:10|442.17|438.07|442.19|438.09|442.19|438.09|442.17|438.07|3
1636210100000|2021-11-06 14:48:20|442.18|438.08|442.19|438.09|442.19|438.09|442.18|438.08|2
1636210110000|2021-11-06 14:48:30|442.18|438.08|442.3|438.2|442.3|438.2|442.18|438.08|11
1636210120000|2021-11-06 14:48:40|442.32|438.22|442.33|438.23|442.33|438.23|442.3|438.2|15
1636210130000|2021-11-06 14:48:50|442.37|438.27|442.38|438.28|442.38|438.28|442.36|438.26|8
1636210140000|2021-11-06 14:49:00|442.37|438.27|442.4|438.3|442.45|438.35|442.37|438.27|7
1636210150000|2021-11-06 14:49:10|442.38|438.28|442.51|438.41|442.51|438.41|442.37|438.27|17
1636210160000|2021-11-06 14:49:20|442.53|438.43|442.56|438.46|442.57|438.47|442.53|438.43|6
1636210170000|2021-11-06 14:49:30|442.57|438.47|442.51|438.41|442.58|438.48|442.5|438.4|19
1636210180000|2021-11-06 14:49:40|442.54|438.44|442.65|438.55|442.65|438.55|442.53|438.43|16
1636210190000|2021-11-06 14:49:50|442.66|438.56|442.66|438.56|442.67|438.57|442.65|438.55|4
1636210200000|2021-11-06 14:50:00|442.65|438.55|442.66|438.56|442.69|438.59|442.65|438.55|5
1636210210000|2021-11-06 14:50:10|442.67|438.57|442.65|438.55|442.7|438.6|442.65|438.55|8
1636210220000|2021-11-06 14:50:20|442.64|438.54|442.52|438.42|442.64|438.54|442.52|438.42|8
1636210230000|2021-11-06 14:50:30|442.55|438.45|442.56|438.46|442.56|438.46|442.54|438.44|5
1636210240000|2021-11-06 14:50:40|442.55|438.45|442.55|438.45|442.56|438.46|442.55|438.45|5
1636210250000|2021-11-06 14:50:50|442.56|438.46|442.49|438.39|442.56|438.46|442.47|438.37|6
1636210260000|2021-11-06 14:51:00|442.5|438.4|442.5|438.4|442.5|438.4|442.5|438.4|1
1636210270000|2021-11-06 14:51:10|442.49|438.39|442.45|438.35|442.49|438.39|442.45|438.35|6
1636210280000|2021-11-06 14:51:20|442.44|438.34|442.31|438.21|442.44|438.34|442.31|438.21|9
1636210290000|2021-11-06 14:51:30|442.3|438.2|442.32|438.22|442.33|438.23|442.28|438.18|13
1636210300000|2021-11-06 14:51:40|442.35|438.25|442.32|438.22|442.35|438.25|442.32|438.22|5
1636210310000|2021-11-06 14:51:50|442.33|438.23|442.32|438.22|442.33|438.23|442.31|438.21|10
1636210320000|2021-11-06 14:52:00|442.31|438.21|442.18|438.08|442.31|438.21|442.18|438.08|16
1636210330000|2021-11-06 14:52:10|442.19|438.09|442.25|438.15|442.27|438.17|442.19|438.09|5
1636210340000|2021-11-06 14:52:20|442.24|438.14|442.19|438.09|442.24|438.14|442.18|438.08|8
1636210350000|2021-11-06 14:52:30|442.24|438.14|442.31|438.21|442.31|438.21|442.23|438.13|8
1636210360000|2021-11-06 14:52:40|442.32|438.22|442.33|438.23|442.34|438.24|442.31|438.21|9
1636210370000|2021-11-06 14:52:50|442.32|438.22|442.32|438.22|442.33|438.23|442.32|438.22|5
1636210380000|2021-11-06 14:53:00|442.31|438.21|442.39|438.29|442.39|438.29|442.24|438.14|16
1636210390000|2021-11-06 14:53:10|442.4|438.3|442.44|438.34|442.44|438.34|442.4|438.3|4
1636210400000|2021-11-06 14:53:20|442.45|438.35|442.46|438.36|442.49|438.39|442.44|438.34|6
1636210410000|2021-11-06 14:53:30|442.45|438.35|442.31|438.21|442.46|438.36|442.31|438.21|13
1636210420000|2021-11-06 14:53:40|442.32|438.22|442.35|438.25|442.35|438.25|442.31|438.21|6
1636210430000|2021-11-06 14:53:50|442.37|438.27|442.36|438.26|442.38|438.28|442.35|438.25|5
1636210440000|2021-11-06 14:54:00|442.35|438.25|442.41|438.31|442.41|438.31|442.35|438.25|5
1636210450000|2021-11-06 14:54:10|442.43|438.33|442.49|438.39|442.49|438.39|442.43|438.33|4
1636210460000|2021-11-06 14:54:20|442.51|438.41|442.47|438.37|442.52|438.42|442.46|438.36|6
1636210470000|2021-11-06 14:54:30|442.51|438.41|442.5|438.4|442.51|438.41|442.5|438.4|2
1636210480000|2021-11-06 14:54:40|442.51|438.41|442.51|438.41|442.51|438.41|442.51|438.41|1
1636210490000|2021-11-06 14:54:50|442.52|438.42|442.52|438.42|442.52|438.42|442.52|438.42|1
1636210500000|2021-11-06 14:55:00|442.51|438.41|442.53|438.43|442.53|438.43|442.51|438.41|2
1636210510000|2021-11-06 14:55:10|442.51|438.41|442.52|438.42|442.52|438.42|442.51|438.41|2
1636210520000|2021-11-06 14:55:20|442.51|438.41|442.55|438.45|442.55|438.45|442.51|438.41|5
1636210530000|2021-11-06 14:55:30|442.54|438.44|442.54|438.44|442.54|438.44|442.54|438.44|1
1636210540000|2021-11-06 14:55:40|442.51|438.41|442.32|438.22|442.51|438.41|442.31|438.21|11
1636210550000|2021-11-06 14:55:50|442.36|438.26|442.28|438.18|442.36|438.26|442.28|438.18|5
1636210560000|2021-11-06 14:56:00|442.25|438.15|442.19|438.09|442.25|438.15|442.19|438.09|3
1636210570000|2021-11-06 14:56:10|442.2|438.1|442.21|438.11|442.22|438.12|442.19|438.09|8
1636210580000|2021-11-06 14:56:20|442.22|438.12|442.22|438.12|442.22|438.12|442.22|438.12|1
1636210590000|2021-11-06 14:56:30|442.21|438.11|442.2|438.1|442.21|438.11|442.2|438.1|2
1636210600000|2021-11-06 14:56:40|442.18|438.08|442.13|438.03|442.18|438.08|442.13|438.03|9
1636210610000|2021-11-06 14:56:50|442.12|438.02|442.11|438.01|442.12|438.02|442.11|438.01|4
1636210620000|2021-11-06 14:57:00|442.08|437.98|442.11|438.01|442.11|438.01|442.08|437.98|4
1636210630000|2021-11-06 14:57:10|442.04|437.94|441.96|437.86|442.04|437.94|441.93|437.83|14
1636210640000|2021-11-06 14:57:20|441.98|437.88|441.97|437.87|442.02|437.92|441.97|437.87|16
1636210650000|2021-11-06 14:57:30|441.98|437.88|442.06|437.96|442.06|437.96|441.98|437.88|3
1636210660000|2021-11-06 14:57:40|442.07|437.97|442.08|437.98|442.08|437.98|442.07|437.97|2
1636210670000|2021-11-06 14:57:50|442.09|437.99|442.1|438|442.1|438|442.09|437.99|2
1636210680000|2021-11-06 14:58:00|442.11|438.01|442.15|438.05|442.15|438.05|442.11|438.01|2
1636210690000|2021-11-06 14:58:10|442.16|438.06|442.15|438.05|442.16|438.06|442.15|438.05|2
1636210700000|2021-11-06 14:58:20|442.14|438.04|442.06|437.96|442.14|438.04|442.03|437.93|7
1636210710000|2021-11-06 14:58:30|442.07|437.97|442.09|437.99|442.09|437.99|442.04|437.94|7
1636210720000|2021-11-06 14:58:40|442.1|438|442.2|438.1|442.2|438.1|442.1|438|3
1636210730000|2021-11-06 14:58:50|442.22|438.12|442.18|438.08|442.27|438.17|442.14|438.04|10
1636210740000|2021-11-06 14:59:00|442.14|438.04|442.12|438.02|442.14|438.04|442.11|438.01|4
1636210750000|2021-11-06 14:59:10|442.13|438.03|442.21|438.11|442.23|438.13|442.13|438.03|8
1636210760000|2021-11-06 14:59:20|442.18|438.08|442.18|438.08|442.19|438.09|442.16|438.06|6
1636210770000|2021-11-06 14:59:30|442.16|438.06|442.16|438.06|442.16|438.06|442.15|438.05|3
1636210780000|2021-11-06 14:59:40|442.18|438.08|442.18|438.08|442.21|438.11|442.18|438.08|4
1636210810000|2021-11-06 15:00:10|442.21|438.11|442.18|438.08|442.21|438.11|442.18|438.08|3
1636210820000|2021-11-06 15:00:20|442.2|438.1|442.24|438.14|442.24|438.14|442.2|438.1|4
1636210830000|2021-11-06 15:00:30|442.23|438.13|442.2|438.1|442.23|438.13|442.2|438.1|2
1636210840000|2021-11-06 15:00:40|442.19|438.09|442.2|438.1|442.2|438.1|442.17|438.07|8
1636210850000|2021-11-06 15:00:50|442.19|438.09|442.02|437.92|442.19|438.09|442.02|437.92|13
1636210860000|2021-11-06 15:01:00|442.03|437.93|442.18|438.08|442.18|438.08|442.03|437.93|9
1636210870000|2021-11-06 15:01:10|442.16|438.06|442.2|438.1|442.2|438.1|442.16|438.06|3
1636210890000|2021-11-06 15:01:30|442.19|438.09|442.2|438.1|442.2|438.1|442.19|438.09|2
1636210900000|2021-11-06 15:01:40|442.21|438.11|442.02|437.92|442.21|438.11|442.01|437.91|19
1636210910000|2021-11-06 15:01:50|442.01|437.91|442.02|437.92|442.02|437.92|442.01|437.91|4
1636210920000|2021-11-06 15:02:00|442.05|437.95|442.08|437.98|442.08|437.98|442.04|437.94|4
1636210930000|2021-11-06 15:02:10|442.07|437.97|442.08|437.98|442.08|437.98|442.07|437.97|4
1636210940000|2021-11-06 15:02:20|442.07|437.97|442.05|437.95|442.07|437.97|442.05|437.95|3
1636210950000|2021-11-06 15:02:30|442.04|437.94|441.94|437.84|442.04|437.94|441.92|437.82|13
1636210960000|2021-11-06 15:02:40|441.92|437.82|442.07|437.97|442.07|437.97|441.91|437.81|10
1636210970000|2021-11-06 15:02:50|442.09|437.99|442.13|438.03|442.13|438.03|442.07|437.97|6
1636210980000|2021-11-06 15:03:00|442.12|438.02|442.12|438.02|442.12|438.02|442.12|438.02|1
1636211000000|2021-11-06 15:03:20|442.13|438.03|442.17|438.07|442.17|438.07|442.12|438.02|4
1636211010000|2021-11-06 15:03:30|442.21|438.11|442.21|438.11|442.21|438.11|442.21|438.11|1
1636211020000|2021-11-06 15:03:40|442.2|438.1|442.21|438.11|442.21|438.11|442.2|438.1|2
1636211030000|2021-11-06 15:03:50|442.22|438.12|442.25|438.15|442.25|438.15|442.21|438.11|4
1636211040000|2021-11-06 15:04:00|442.26|438.16|442.19|438.09|442.26|438.16|442.19|438.09|6
1636211050000|2021-11-06 15:04:10|442.2|438.1|442.16|438.06|442.2|438.1|442.15|438.05|5
1636211060000|2021-11-06 15:04:20|442.15|438.05|442.2|438.1|442.21|438.11|442.15|438.05|8
1636211070000|2021-11-06 15:04:30|442.19|438.09|442.27|438.17|442.28|438.18|442.19|438.09|8
1636211080000|2021-11-06 15:04:40|442.26|438.16|442.28|438.18|442.29|438.19|442.26|438.16|8
1636211100000|2021-11-06 15:05:00|442.29|438.19|442.33|438.23|442.33|438.23|442.29|438.19|3
1636211110000|2021-11-06 15:05:10|442.34|438.24|442.34|438.24|442.34|438.24|442.33|438.23|5
1636211120000|2021-11-06 15:05:20|442.36|438.26|442.66|438.56|442.66|438.56|442.36|438.26|15
1636211130000|2021-11-06 15:05:30|442.65|438.55|442.65|438.55|442.65|438.55|442.65|438.55|1
1636211140000|2021-11-06 15:05:40|442.67|438.57|442.78|438.68|442.78|438.68|442.67|438.57|6
1636211150000|2021-11-06 15:05:50|442.79|438.69|442.84|438.74|442.84|438.74|442.79|438.69|2
1636211160000|2021-11-06 15:06:00|442.82|438.72|442.78|438.68|442.82|438.72|442.71|438.61|18
1636211170000|2021-11-06 15:06:10|442.8|438.7|442.77|438.67|442.8|438.7|442.77|438.67|5
1636211180000|2021-11-06 15:06:20|442.8|438.7|442.81|438.71|442.81|438.71|442.8|438.7|6
1636211190000|2021-11-06 15:06:30|442.82|438.72|442.84|438.74|442.84|438.74|442.8|438.7|8
1636211200000|2021-11-06 15:06:40|442.85|438.75|443.12|439.02|443.32|439.22|442.85|438.75|18
1636211210000|2021-11-06 15:06:50|443.11|439.01|443.16|439.06|443.16|439.06|443.11|439.01|3
1636211220000|2021-11-06 15:07:00|443.15|439.05|443.13|439.03|443.15|439.05|443.13|439.03|11
1636211230000|2021-11-06 15:07:10|443.11|439.01|443.27|439.17|443.28|439.18|443.09|438.99|15
1636211240000|2021-11-06 15:07:20|443.29|439.19|443.27|439.17|443.3|439.2|443.27|439.17|4
1636211250000|2021-11-06 15:07:30|443.24|439.14|443.04|438.94|443.24|439.14|443.03|438.93|11
1636211260000|2021-11-06 15:07:40|443.03|438.93|443.04|438.94|443.04|438.94|443.03|438.93|4
1636211270000|2021-11-06 15:07:50|443.03|438.93|443.08|438.98|443.1|439|443.03|438.93|6
1636211280000|2021-11-06 15:08:00|443.09|438.99|443.16|439.06|443.17|439.07|443.09|438.99|6
1636211290000|2021-11-06 15:08:10|443.15|439.05|443.17|439.07|443.18|439.08|443.11|439.01|9
1636211300000|2021-11-06 15:08:20|443.18|439.08|443.1|439|443.19|439.09|443.09|438.99|11
1636211310000|2021-11-06 15:08:30|443.09|438.99|442.96|438.86|443.1|439|442.95|438.85|13
1636211320000|2021-11-06 15:08:40|442.94|438.84|442.83|438.73|442.95|438.85|442.83|438.73|9
1636211330000|2021-11-06 15:08:50|442.84|438.74|442.83|438.73|442.84|438.74|442.72|438.62|12
1636211340000|2021-11-06 15:09:00|442.82|438.72|442.89|438.79|442.89|438.79|442.82|438.72|6
1636211350000|2021-11-06 15:09:10|442.88|438.78|442.97|438.87|442.98|438.88|442.88|438.78|13
1636211360000|2021-11-06 15:09:20|442.98|438.88|443.02|438.92|443.08|438.98|442.98|438.88|15
1636211370000|2021-11-06 15:09:30|443.01|438.91|443.07|438.97|443.07|438.97|443|438.9|10
1636211380000|2021-11-06 15:09:40|443.08|438.98|443.07|438.97|443.08|438.98|443.06|438.96|6
1636211390000|2021-11-06 15:09:50|443.08|438.98|443.08|438.98|443.08|438.98|443.08|438.98|1
1636211400000|2021-11-06 15:10:00|443.09|438.99|443.07|438.97|443.09|438.99|443.06|438.96|5
1636211410000|2021-11-06 15:10:10|443.06|438.96|443|438.9|443.06|438.96|442.99|438.89|4
1636211420000|2021-11-06 15:10:20|442.95|438.85|442.88|438.78|442.95|438.85|442.88|438.78|4
1636211430000|2021-11-06 15:10:30|442.87|438.77|442.78|438.68|442.87|438.77|442.73|438.63|21
1636211440000|2021-11-06 15:10:40|442.81|438.71|442.81|438.71|442.83|438.73|442.81|438.71|5
1636211450000|2021-11-06 15:10:50|442.8|438.7|442.73|438.63|442.81|438.71|442.73|438.63|4
1636211460000|2021-11-06 15:11:00|442.74|438.64|442.88|438.78|442.89|438.79|442.74|438.64|13
1636211470000|2021-11-06 15:11:10|442.87|438.77|443.03|438.93|443.03|438.93|442.87|438.77|8
1636211480000|2021-11-06 15:11:20|443.04|438.94|443.03|438.93|443.04|438.94|443.03|438.93|4
1636211490000|2021-11-06 15:11:30|443.01|438.91|442.97|438.87|443.01|438.91|442.97|438.87|4
1636211500000|2021-11-06 15:11:40|442.95|438.85|442.76|438.66|442.96|438.86|442.75|438.65|17
1636211510000|2021-11-06 15:11:50|442.72|438.62|442.73|438.63|442.73|438.63|442.72|438.62|4
1636211520000|2021-11-06 15:12:00|442.72|438.62|442.68|438.58|442.73|438.63|442.68|438.58|5
1636211530000|2021-11-06 15:12:10|442.67|438.57|442.67|438.57|442.68|438.58|442.58|438.48|11
1636211540000|2021-11-06 15:12:20|442.66|438.56|442.63|438.53|442.66|438.56|442.62|438.52|4
1636211560000|2021-11-06 15:12:40|442.62|438.52|442.62|438.52|442.63|438.53|442.62|438.52|5
1636211570000|2021-11-06 15:12:50|442.63|438.53|442.58|438.48|442.63|438.53|442.58|438.48|8
1636211580000|2021-11-06 15:13:00|442.56|438.46|442.64|438.54|442.64|438.54|442.56|438.46|6
1636211590000|2021-11-06 15:13:10|442.63|438.53|442.64|438.54|442.65|438.55|442.63|438.53|3
1636211600000|2021-11-06 15:13:20|442.65|438.55|442.83|438.73|442.83|438.73|442.65|438.55|8
1636211610000|2021-11-06 15:13:30|442.85|438.75|442.84|438.74|442.85|438.75|442.81|438.71|6
1636211620000|2021-11-06 15:13:40|442.89|438.79|442.89|438.79|442.89|438.79|442.89|438.79|1
1636211630000|2021-11-06 15:13:50|442.88|438.78|442.98|438.88|442.98|438.88|442.88|438.78|5
1636211640000|2021-11-06 15:14:00|442.97|438.87|442.99|438.89|442.99|438.89|442.91|438.81|9
1636211650000|2021-11-06 15:14:10|442.98|438.88|443.08|438.98|443.08|438.98|442.98|438.88|6
1636211660000|2021-11-06 15:14:20|443.15|439.05|443.16|439.06|443.28|439.18|443.13|439.03|22
1636211670000|2021-11-06 15:14:30|443.11|439.01|443.11|439.01|443.12|439.02|443.11|439.01|3
1636211680000|2021-11-06 15:14:40|443.14|439.04|443.11|439.01|443.14|439.04|443.11|439.01|6
1636211690000|2021-11-06 15:14:50|443.09|438.99|443.02|438.92|443.09|438.99|443.02|438.92|10
1636211700000|2021-11-06 15:15:00|443.03|438.93|443.19|439.09|443.19|439.09|443.03|438.93|8
1636211710000|2021-11-06 15:15:10|443.18|439.08|443.18|439.08|443.19|439.09|443.13|439.03|11
1636211720000|2021-11-06 15:15:20|443.17|439.07|443.17|439.07|443.18|439.08|443.17|439.07|3
1636211730000|2021-11-06 15:15:30|443.18|439.08|443.21|439.11|443.37|439.27|443.17|439.07|16
1636211740000|2021-11-06 15:15:40|443.17|439.07|443.2|439.1|443.2|439.1|443.17|439.07|5
1636211750000|2021-11-06 15:15:50|443.21|439.11|443.21|439.11|443.21|439.11|443.2|439.1|3
1636211760000|2021-11-06 15:16:00|443.2|439.1|443.2|439.1|443.21|439.11|443.19|439.09|7
1636211770000|2021-11-06 15:16:10|443.19|439.09|443.2|439.1|443.21|439.11|443.19|439.09|7
1636211780000|2021-11-06 15:16:20|443.21|439.11|443.15|439.05|443.22|439.12|443.14|439.04|9
1636211790000|2021-11-06 15:16:30|443.16|439.06|443.13|439.03|443.18|439.08|443.13|439.03|8
1636211800000|2021-11-06 15:16:40|443.14|439.04|443.14|439.04|443.15|439.05|443.11|439.01|8
1636211810000|2021-11-06 15:16:50|443.15|439.05|443.13|439.03|443.16|439.06|443.13|439.03|5
1636211820000|2021-11-06 15:17:00|443.14|439.04|443.14|439.04|443.14|439.04|443.14|439.04|1
1636211830000|2021-11-06 15:17:10|443.13|439.03|443.14|439.04|443.14|439.04|443.13|439.03|2
1636211840000|2021-11-06 15:17:20|443.12|439.02|443.13|439.03|443.14|439.04|443.11|439.01|12
1636211850000|2021-11-06 15:17:30|443.12|439.02|443.16|439.06|443.16|439.06|443.12|439.02|5
1636211860000|2021-11-06 15:17:40|443.17|439.07|443.12|439.02|443.17|439.07|443.11|439.01|5
1636211870000|2021-11-06 15:17:50|443.11|439.01|443.04|438.94|443.12|439.02|443.03|438.93|10
1636211880000|2021-11-06 15:18:00|443.03|438.93|442.87|438.77|443.04|438.94|442.86|438.76|12
1636211890000|2021-11-06 15:18:10|442.86|438.76|442.85|438.75|442.87|438.77|442.85|438.75|10
1636211900000|2021-11-06 15:18:20|442.84|438.74|443|438.9|443.01|438.91|442.84|438.74|10
1636211910000|2021-11-06 15:18:30|442.99|438.89|442.87|438.77|443|438.9|442.87|438.77|13
1636211920000|2021-11-06 15:18:40|442.89|438.79|442.93|438.83|442.94|438.84|442.89|438.79|6
1636211930000|2021-11-06 15:18:50|442.94|438.84|442.93|438.83|442.94|438.84|442.92|438.82|11
1636211940000|2021-11-06 15:19:00|442.91|438.81|443.04|438.94|443.05|438.95|442.91|438.81|7
1636211950000|2021-11-06 15:19:10|443.05|438.95|443.07|438.97|443.07|438.97|443|438.9|9
1636211960000|2021-11-06 15:19:20|443.06|438.96|443|438.9|443.06|438.96|443|438.9|9
1636211970000|2021-11-06 15:19:30|443.01|438.91|443|438.9|443.01|438.91|442.99|438.89|6
1636211980000|2021-11-06 15:19:40|443.01|438.91|443.09|438.99|443.09|438.99|443.01|438.91|6
1636211990000|2021-11-06 15:19:50|443.1|439|443.09|438.99|443.1|439|443.09|438.99|2
1636212000000|2021-11-06 15:20:00|443.06|438.96|443.05|438.95|443.06|438.96|443.04|438.94|4
1636212010000|2021-11-06 15:20:10|443.04|438.94|443.01|438.91|443.05|438.95|442.96|438.86|13
1636212020000|2021-11-06 15:20:20|443.02|438.92|443.04|438.94|443.05|438.95|443.01|438.91|7
1636212030000|2021-11-06 15:20:30|443.05|438.95|443.3|439.2|443.3|439.2|443.05|438.95|16
1636212040000|2021-11-06 15:20:40|443.31|439.21|443.4|439.3|443.4|439.3|443.31|439.21|10
1636212050000|2021-11-06 15:20:50|443.37|439.27|443.34|439.24|443.37|439.27|443.33|439.23|7
1636212060000|2021-11-06 15:21:00|443.35|439.25|443.45|439.35|443.45|439.35|443.35|439.25|9
1636212070000|2021-11-06 15:21:10|443.44|439.34|443.44|439.34|443.44|439.34|443.44|439.34|1
1636212080000|2021-11-06 15:21:20|443.45|439.35|443.44|439.34|443.45|439.35|443.44|439.34|2
1636212090000|2021-11-06 15:21:30|443.43|439.33|443.26|439.16|443.43|439.33|443.26|439.16|14
1636212100000|2021-11-06 15:21:40|443.27|439.17|443.38|439.28|443.38|439.28|443.27|439.17|8
1636212110000|2021-11-06 15:21:50|443.36|439.26|443.3|439.2|443.36|439.26|443.29|439.19|7
1636212120000|2021-11-06 15:22:00|443.31|439.21|443.27|439.17|443.31|439.21|443.27|439.17|3
1636212130000|2021-11-06 15:22:10|443.26|439.16|443.28|439.18|443.28|439.18|443.26|439.16|2
1636212140000|2021-11-06 15:22:20|443.27|439.17|443.26|439.16|443.27|439.17|443.26|439.16|2
1636212160000|2021-11-06 15:22:40|443.23|439.13|443.23|439.13|443.23|439.13|443.23|439.13|1
1636212170000|2021-11-06 15:22:50|443.22|439.12|443.22|439.12|443.22|439.12|443.22|439.12|1
1636212180000|2021-11-06 15:23:00|443.23|439.13|443.32|439.22|443.32|439.22|443.23|439.13|6
1636212190000|2021-11-06 15:23:10|443.3|439.2|443.32|439.22|443.32|439.22|443.3|439.2|4
1636212200000|2021-11-06 15:23:20|443.31|439.21|443.32|439.22|443.32|439.22|443.31|439.21|2
1636212220000|2021-11-06 15:23:40|443.34|439.24|443.34|439.24|443.34|439.24|443.34|439.24|1
1636212230000|2021-11-06 15:23:50|443.33|439.23|443.22|439.12|443.33|439.23|443.22|439.12|13
1636212240000|2021-11-06 15:24:00|443.24|439.14|443.23|439.13|443.24|439.14|443.23|439.13|2
1636212250000|2021-11-06 15:24:10|443.25|439.15|443.25|439.15|443.25|439.15|443.25|439.15|1
1636212260000|2021-11-06 15:24:20|443.29|439.19|443.32|439.22|443.32|439.22|443.29|439.19|3
1636212280000|2021-11-06 15:24:40|443.3|439.2|443.31|439.21|443.31|439.21|443.3|439.2|2
1636212290000|2021-11-06 15:24:50|443.3|439.2|443.31|439.21|443.31|439.21|443.3|439.2|2
1636212300000|2021-11-06 15:25:00|443.3|439.2|443.31|439.21|443.31|439.21|443.3|439.2|2
1636212310000|2021-11-06 15:25:10|443.3|439.2|443.3|439.2|443.3|439.2|443.29|439.19|3
1636212320000|2021-11-06 15:25:20|443.29|439.19|443.17|439.07|443.3|439.2|443.17|439.07|11
1636212330000|2021-11-06 15:25:30|443.2|439.1|443.3|439.2|443.3|439.2|443.17|439.07|13
1636212340000|2021-11-06 15:25:40|443.31|439.21|443.31|439.21|443.31|439.21|443.31|439.21|1
1636212350000|2021-11-06 15:25:50|443.3|439.2|443.3|439.2|443.31|439.21|443.3|439.2|5
1636212360000|2021-11-06 15:26:00|443.29|439.19|443.23|439.13|443.29|439.19|443.23|439.13|8
1636212370000|2021-11-06 15:26:10|443.22|439.12|443.31|439.21|443.31|439.21|443.22|439.12|9
1636212380000|2021-11-06 15:26:20|443.33|439.23|443.33|439.23|443.33|439.23|443.33|439.23|1
1636212390000|2021-11-06 15:26:30|443.32|439.22|443.32|439.22|443.33|439.23|443.32|439.22|5
1636212400000|2021-11-06 15:26:40|443.33|439.23|443.32|439.22|443.33|439.23|443.32|439.22|2
1636212430000|2021-11-06 15:27:10|443.3|439.2|443.15|439.05|443.3|439.2|443.15|439.05|8
1636212440000|2021-11-06 15:27:20|443.16|439.06|443.14|439.04|443.17|439.07|443.14|439.04|6
1636212450000|2021-11-06 15:27:30|443.11|439.01|443.06|438.96|443.11|439.01|443.06|438.96|9
1636212460000|2021-11-06 15:27:40|443.08|438.98|443.05|438.95|443.08|438.98|443.05|438.95|2
1636212470000|2021-11-06 15:27:50|443.03|438.93|442.73|438.63|443.03|438.93|442.73|438.63|23
1636212480000|2021-11-06 15:28:00|442.71|438.61|442.65|438.55|442.71|438.61|442.6|438.5|22
1636212490000|2021-11-06 15:28:10|442.59|438.49|442.59|438.49|442.62|438.52|442.59|438.49|12
1636212500000|2021-11-06 15:28:20|442.6|438.5|442.61|438.51|442.61|438.51|442.6|438.5|4
1636212510000|2021-11-06 15:28:30|442.62|438.52|442.61|438.51|442.63|438.53|442.6|438.5|5
1636212520000|2021-11-06 15:28:40|442.6|438.5|442.67|438.57|442.69|438.59|442.6|438.5|7
1636212530000|2021-11-06 15:28:50|442.69|438.59|442.69|438.59|442.69|438.59|442.69|438.59|1
1636212550000|2021-11-06 15:29:10|442.86|438.76|443.55|439.45|443.66|439.56|442.86|438.76|20
1636212560000|2021-11-06 15:29:20|443.49|439.39|443.16|439.06|443.5|439.4|443.16|439.06|19
1636212570000|2021-11-06 15:29:30|443.14|439.04|443.06|438.96|443.14|439.04|443.04|438.94|18
1636212580000|2021-11-06 15:29:40|443.05|438.95|442.82|438.72|443.05|438.95|442.82|438.72|24
1636212590000|2021-11-06 15:29:50|442.8|438.7|442.84|438.74|442.85|438.75|442.73|438.63|14
1636212600000|2021-11-06 15:30:00|442.83|438.73|442.94|438.84|442.94|438.84|442.73|438.63|17
1636212610000|2021-11-06 15:30:10|442.95|438.85|442.96|438.86|442.96|438.86|442.95|438.85|4
1636212620000|2021-11-06 15:30:20|442.95|438.85|443.13|439.03|443.16|439.06|442.95|438.85|15
1636212630000|2021-11-06 15:30:30|443.11|439.01|442.81|438.71|443.11|439.01|442.78|438.68|12
1636212640000|2021-11-06 15:30:40|442.82|438.72|442.82|438.72|442.82|438.72|442.81|438.71|5
1636212650000|2021-11-06 15:30:50|442.8|438.7|442.76|438.66|442.8|438.7|442.76|438.66|9
1636212660000|2021-11-06 15:31:00|442.75|438.65|442.72|438.62|442.75|438.65|442.72|438.62|6
1636212670000|2021-11-06 15:31:10|442.71|438.61|442.71|438.61|442.71|438.61|442.71|438.61|1
1636212680000|2021-11-06 15:31:20|442.7|438.6|442.64|438.54|442.71|438.61|442.64|438.54|4
1636212690000|2021-11-06 15:31:30|442.62|438.52|442.44|438.34|442.62|438.52|442.44|438.34|18
1636212700000|2021-11-06 15:31:40|442.45|438.35|441.85|437.75|442.45|438.35|441.82|437.72|22
1636212710000|2021-11-06 15:31:50|441.84|437.74|441.69|437.59|441.85|437.75|441.66|437.56|15
1636212720000|2021-11-06 15:32:00|441.71|437.61|442.51|438.41|442.65|438.55|441.67|437.57|15
1636212730000|2021-11-06 15:32:10|442.66|438.56|442.71|438.61|442.79|438.69|442.66|438.56|19
1636212740000|2021-11-06 15:32:20|442.68|438.58|442.57|438.47|442.69|438.59|442.54|438.44|11
1636212750000|2021-11-06 15:32:30|442.56|438.46|442.6|438.5|442.6|438.5|442.56|438.46|7
1636212760000|2021-11-06 15:32:40|442.61|438.51|442.6|438.5|442.76|438.66|442.59|438.49|21
1636212770000|2021-11-06 15:32:50|442.57|438.47|442.48|438.38|442.57|438.47|442.47|438.37|10
1636212780000|2021-11-06 15:33:00|442.47|438.37|442.3|438.2|442.47|438.37|442.28|438.18|17
1636212790000|2021-11-06 15:33:10|442.29|438.19|442.26|438.16|442.29|438.19|442.26|438.16|4
1636212800000|2021-11-06 15:33:20|442.25|438.15|442.26|438.16|442.27|438.17|442.22|438.12|12
1636212810000|2021-11-06 15:33:30|442.28|438.18|442.26|438.16|442.29|438.19|442.26|438.16|5
1636212820000|2021-11-06 15:33:40|442.27|438.17|442.2|438.1|442.27|438.17|442.18|438.08|13
1636212830000|2021-11-06 15:33:50|442.17|438.07|442.15|438.05|442.17|438.07|442.14|438.04|7
1636212840000|2021-11-06 15:34:00|442.14|438.04|442.12|438.02|442.14|438.04|442.12|438.02|2
1636212850000|2021-11-06 15:34:10|442.11|438.01|442.11|438.01|442.12|438.02|442.08|437.98|13
1636212860000|2021-11-06 15:34:20|442.09|437.99|442.1|438|442.1|438|442.09|437.99|2
1636212890000|2021-11-06 15:34:50|442.11|438.01|442.1|438|442.11|438.01|442.1|438|2
1636212900000|2021-11-06 15:35:00|442.11|438.01|442.19|438.09|442.19|438.09|442.11|438.01|4
1636212910000|2021-11-06 15:35:10|442.2|438.1|442.2|438.1|442.22|438.12|442.2|438.1|6
1636212920000|2021-11-06 15:35:20|442.19|438.09|441.98|437.88|442.19|438.09|441.98|437.88|17
1636212930000|2021-11-06 15:35:30|441.96|437.86|441.98|437.88|441.99|437.89|441.93|437.83|18
1636212940000|2021-11-06 15:35:40|441.99|437.89|441.56|437.46|441.99|437.89|441.56|437.46|22
1636212950000|2021-11-06 15:35:50|441.55|437.45|441.51|437.41|441.55|437.45|441.5|437.4|10
1636212960000|2021-11-06 15:36:00|441.52|437.42|441.59|437.49|441.59|437.49|441.52|437.42|14
1636212970000|2021-11-06 15:36:10|441.58|437.48|441.52|437.42|441.59|437.49|441.5|437.4|12
1636212980000|2021-11-06 15:36:20|441.51|437.41|441.4|437.3|441.52|437.42|441.4|437.3|7
1636212990000|2021-11-06 15:36:30|441.39|437.29|441.39|437.29|441.4|437.3|441.39|437.29|3
1636213000000|2021-11-06 15:36:40|441.42|437.32|441.35|437.25|441.43|437.33|441.33|437.23|10
1636213010000|2021-11-06 15:36:50|441.34|437.24|441.44|437.34|441.46|437.36|441.3|437.2|12
1636213020000|2021-11-06 15:37:00|441.49|437.39|441.41|437.31|441.51|437.41|441.4|437.3|14
1636213030000|2021-11-06 15:37:10|441.42|437.32|441.43|437.33|441.43|437.33|441.41|437.31|4
1636213040000|2021-11-06 15:37:20|441.41|437.31|441.36|437.26|441.41|437.31|441.32|437.22|10
1636213050000|2021-11-06 15:37:30|441.38|437.28|441.39|437.29|441.41|437.31|441.37|437.27|8
1636213060000|2021-11-06 15:37:40|441.4|437.3|441.41|437.31|441.41|437.31|441.39|437.29|4
1636213070000|2021-11-06 15:37:50|441.39|437.29|441.58|437.48|441.6|437.5|441.39|437.29|15
1636213080000|2021-11-06 15:38:00|441.6|437.5|441.75|437.65|441.78|437.68|441.6|437.5|21
1636213090000|2021-11-06 15:38:10|441.76|437.66|441.7|437.6|441.79|437.69|441.7|437.6|11
1636213100000|2021-11-06 15:38:20|441.69|437.59|441.59|437.49|441.69|437.59|441.59|437.49|7
1636213110000|2021-11-06 15:38:30|441.6|437.5|441.57|437.47|441.61|437.51|441.57|437.47|4
1636213120000|2021-11-06 15:38:40|441.59|437.49|441.58|437.48|441.6|437.5|441.58|437.48|4
1636213130000|2021-11-06 15:38:50|441.57|437.47|441.66|437.56|441.66|437.56|441.57|437.47|12
1636213140000|2021-11-06 15:39:00|441.64|437.54|441.67|437.57|441.67|437.57|441.64|437.54|3
1636213150000|2021-11-06 15:39:10|441.68|437.58|441.72|437.62|441.72|437.62|441.67|437.57|8
1636213160000|2021-11-06 15:39:20|441.73|437.63|441.75|437.65|441.76|437.66|441.73|437.63|7
1636213170000|2021-11-06 15:39:30|441.76|437.66|441.74|437.64|441.76|437.66|441.73|437.63|6
1636213180000|2021-11-06 15:39:40|441.73|437.63|441.74|437.64|441.75|437.65|441.73|437.63|3
1636213190000|2021-11-06 15:39:50|441.75|437.65|441.68|437.58|441.78|437.68|441.68|437.58|8
1636213200000|2021-11-06 15:40:00|441.69|437.59|441.71|437.61|441.71|437.61|441.69|437.59|3
1636213220000|2021-11-06 15:40:20|441.7|437.6|441.73|437.63|441.73|437.63|441.7|437.6|3
1636213230000|2021-11-06 15:40:30|441.75|437.65|441.88|437.78|441.88|437.78|441.73|437.63|23
1636213240000|2021-11-06 15:40:40|441.89|437.79|441.97|437.87|441.97|437.87|441.89|437.79|11
1636213250000|2021-11-06 15:40:50|441.96|437.86|441.94|437.84|441.96|437.86|441.94|437.84|5
1636213260000|2021-11-06 15:41:00|441.93|437.83|441.93|437.83|441.93|437.83|441.93|437.83|1
1636213270000|2021-11-06 15:41:10|441.94|437.84|441.96|437.86|441.96|437.86|441.93|437.83|7
1636213280000|2021-11-06 15:41:20|441.95|437.85|441.98|437.88|441.98|437.88|441.95|437.85|3
1636213290000|2021-11-06 15:41:30|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636213300000|2021-11-06 15:41:40|441.98|437.88|441.96|437.86|441.98|437.88|441.96|437.86|2
1636213310000|2021-11-06 15:41:50|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636213320000|2021-11-06 15:42:00|441.98|437.88|441.97|437.87|441.98|437.88|441.97|437.87|2
1636213330000|2021-11-06 15:42:10|441.99|437.89|441.96|437.86|442.01|437.91|441.96|437.86|6
1636213340000|2021-11-06 15:42:20|441.98|437.88|441.97|437.87|441.98|437.88|441.96|437.86|3
1636213350000|2021-11-06 15:42:30|441.96|437.86|441.96|437.86|441.97|437.87|441.96|437.86|3
1636213370000|2021-11-06 15:42:50|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636213390000|2021-11-06 15:43:10|441.98|437.88|442.03|437.93|442.03|437.93|441.98|437.88|8
1636213400000|2021-11-06 15:43:20|442.02|437.92|442.1|438|442.1|438|442.02|437.92|4
1636213410000|2021-11-06 15:43:30|442.11|438.01|442.23|438.13|442.23|438.13|442.11|438.01|8
1636213420000|2021-11-06 15:43:40|442.3|438.2|442.29|438.19|442.3|438.2|442.29|438.19|2
1636213430000|2021-11-06 15:43:50|442.3|438.2|442.31|438.21|442.33|438.23|442.3|438.2|8
1636213440000|2021-11-06 15:44:00|442.34|438.24|442.39|438.29|442.46|438.36|442.34|438.24|15
1636213450000|2021-11-06 15:44:10|442.37|438.27|442.44|438.34|442.44|438.34|442.34|438.24|10
1636213460000|2021-11-06 15:44:20|442.45|438.35|442.46|438.36|442.46|438.36|442.44|438.34|4
1636213470000|2021-11-06 15:44:30|442.45|438.35|442.44|438.34|442.46|438.36|442.44|438.34|6
1636213480000|2021-11-06 15:44:40|442.41|438.31|442.44|438.34|442.45|438.35|442.38|438.28|9
1636213490000|2021-11-06 15:44:50|442.45|438.35|442.45|438.35|442.46|438.36|442.44|438.34|9
1636213510000|2021-11-06 15:45:10|442.48|438.38|442.48|438.38|442.48|438.38|442.48|438.38|1
1636213520000|2021-11-06 15:45:20|442.51|438.41|442.57|438.47|442.57|438.47|442.51|438.41|3
1636213530000|2021-11-06 15:45:30|442.56|438.46|442.64|438.54|442.64|438.54|442.56|438.46|2
1636213540000|2021-11-06 15:45:40|442.61|438.51|442.58|438.48|442.61|438.51|442.55|438.45|7
1636213550000|2021-11-06 15:45:50|442.57|438.47|442.57|438.47|442.57|438.47|442.57|438.47|1
1636213570000|2021-11-06 15:46:10|442.55|438.45|442.6|438.5|442.6|438.5|442.55|438.45|7
1636213580000|2021-11-06 15:46:20|442.61|438.51|442.53|438.43|442.61|438.51|442.53|438.43|5
1636213590000|2021-11-06 15:46:30|442.52|438.42|442.51|438.41|442.52|438.42|442.51|438.41|2
1636213600000|2021-11-06 15:46:40|442.54|438.44|442.57|438.47|442.57|438.47|442.54|438.44|2
1636213610000|2021-11-06 15:46:50|442.59|438.49|442.62|438.52|442.62|438.52|442.59|438.49|3
1636213620000|2021-11-06 15:47:00|442.63|438.53|442.64|438.54|442.67|438.57|442.63|438.53|5
1636213630000|2021-11-06 15:47:10|442.63|438.53|442.63|438.53|442.63|438.53|442.61|438.51|4
1636213640000|2021-11-06 15:47:20|442.64|438.54|442.64|438.54|442.64|438.54|442.63|438.53|3
1636213650000|2021-11-06 15:47:30|442.65|438.55|442.68|438.58|442.68|438.58|442.65|438.55|3
1636213660000|2021-11-06 15:47:40|442.67|438.57|442.67|438.57|442.67|438.57|442.67|438.57|1
1636213670000|2021-11-06 15:47:50|442.68|438.58|442.68|438.58|442.68|438.58|442.67|438.57|3
1636213680000|2021-11-06 15:48:00|442.67|438.57|442.68|438.58|442.68|438.58|442.67|438.57|2
1636213690000|2021-11-06 15:48:10|442.69|438.59|442.7|438.6|442.7|438.6|442.69|438.59|6
1636213700000|2021-11-06 15:48:20|442.69|438.59|442.7|438.6|442.7|438.6|442.69|438.59|2
1636213710000|2021-11-06 15:48:30|442.71|438.61|442.72|438.62|442.72|438.62|442.71|438.61|2
1636213720000|2021-11-06 15:48:40|442.73|438.63|442.73|438.63|442.73|438.63|442.72|438.62|3
1636213740000|2021-11-06 15:49:00|442.71|438.61|442.73|438.63|442.73|438.63|442.71|438.61|4
1636213750000|2021-11-06 15:49:10|442.71|438.61|442.55|438.45|442.71|438.61|442.55|438.45|13
1636213760000|2021-11-06 15:49:20|442.56|438.46|442.56|438.46|442.56|438.46|442.54|438.44|6
1636213770000|2021-11-06 15:49:30|442.54|438.44|442.56|438.46|442.56|438.46|442.54|438.44|5
1636213780000|2021-11-06 15:49:40|442.57|438.47|442.53|438.43|442.57|438.47|442.5|438.4|9
1636213790000|2021-11-06 15:49:50|442.54|438.44|442.57|438.47|442.58|438.48|442.54|438.44|7
1636213800000|2021-11-06 15:50:00|442.56|438.46|442.49|438.39|442.58|438.48|442.49|438.39|13
1636213810000|2021-11-06 15:50:10|442.48|438.38|442.49|438.39|442.49|438.39|442.48|438.38|2
1636213820000|2021-11-06 15:50:20|442.48|438.38|442.48|438.38|442.48|438.38|442.48|438.38|1
1636213830000|2021-11-06 15:50:30|442.45|438.35|442.47|438.37|442.47|438.37|442.45|438.35|3
1636213840000|2021-11-06 15:50:40|442.46|438.36|442.46|438.36|442.46|438.36|442.46|438.36|1
1636213850000|2021-11-06 15:50:50|442.45|438.35|442.47|438.37|442.48|438.38|442.45|438.35|6
1636213860000|2021-11-06 15:51:00|442.48|438.38|442.47|438.37|442.48|438.38|442.47|438.37|2
1636213870000|2021-11-06 15:51:10|442.48|438.38|442.34|438.24|442.51|438.41|442.34|438.24|23
1636213880000|2021-11-06 15:51:20|442.31|438.21|442.34|438.24|442.35|438.25|442.27|438.17|17
1636213890000|2021-11-06 15:51:30|442.42|438.32|442.51|438.41|442.52|438.42|442.42|438.32|5
1636213900000|2021-11-06 15:51:40|442.52|438.42|442.55|438.45|442.57|438.47|442.52|438.42|5
1636213910000|2021-11-06 15:51:50|442.59|438.49|442.62|438.52|442.62|438.52|442.59|438.49|3
1636213920000|2021-11-06 15:52:00|442.61|438.51|442.61|438.51|442.61|438.51|442.59|438.49|4
1636213930000|2021-11-06 15:52:10|442.6|438.5|442.6|438.5|442.61|438.51|442.6|438.5|3
1636213940000|2021-11-06 15:52:20|442.59|438.49|442.55|438.45|442.6|438.5|442.55|438.45|7
1636213950000|2021-11-06 15:52:30|442.57|438.47|442.57|438.47|442.57|438.47|442.55|438.45|3
1636213960000|2021-11-06 15:52:40|442.56|438.46|442.51|438.41|442.56|438.46|442.47|438.37|7
1636213970000|2021-11-06 15:52:50|442.5|438.4|442.49|438.39|442.52|438.42|442.49|438.39|6
1636213980000|2021-11-06 15:53:00|442.5|438.4|442.55|438.45|442.55|438.45|442.5|438.4|9
1636213990000|2021-11-06 15:53:10|442.57|438.47|442.57|438.47|442.58|438.48|442.55|438.45|4
1636214000000|2021-11-06 15:53:20|442.56|438.46|442.57|438.47|442.57|438.47|442.56|438.46|2
1636214020000|2021-11-06 15:53:40|442.6|438.5|442.6|438.5|442.6|438.5|442.59|438.49|3
1636214040000|2021-11-06 15:54:00|442.59|438.49|442.59|438.49|442.6|438.5|442.59|438.49|3
1636214050000|2021-11-06 15:54:10|442.58|438.48|442.59|438.49|442.59|438.49|442.57|438.47|5
1636214060000|2021-11-06 15:54:20|442.6|438.5|442.7|438.6|442.7|438.6|442.6|438.5|8
1636214070000|2021-11-06 15:54:30|442.72|438.62|442.78|438.68|442.78|438.68|442.72|438.62|3
1636214080000|2021-11-06 15:54:40|442.77|438.67|442.78|438.68|442.78|438.68|442.77|438.67|2
1636214090000|2021-11-06 15:54:50|442.77|438.67|442.86|438.76|442.86|438.76|442.77|438.67|10
1636214100000|2021-11-06 15:55:00|442.89|438.79|442.91|438.81|442.94|438.84|442.89|438.79|5
1636214110000|2021-11-06 15:55:10|442.87|438.77|442.97|438.87|442.97|438.87|442.87|438.77|4
1636214120000|2021-11-06 15:55:20|442.95|438.85|442.95|438.85|442.95|438.85|442.95|438.85|1
1636214130000|2021-11-06 15:55:30|442.92|438.82|442.95|438.85|442.99|438.89|442.88|438.78|9
1636214150000|2021-11-06 15:55:50|442.94|438.84|442.93|438.83|442.94|438.84|442.93|438.83|2
1636214160000|2021-11-06 15:56:00|442.94|438.84|442.95|438.85|442.95|438.85|442.94|438.84|2
1636214180000|2021-11-06 15:56:20|442.93|438.83|442.93|438.83|442.93|438.83|442.93|438.83|1
1636214190000|2021-11-06 15:56:30|442.94|438.84|442.92|438.82|442.94|438.84|442.92|438.82|3
1636214200000|2021-11-06 15:56:40|442.9|438.8|442.92|438.82|442.93|438.83|442.9|438.8|8
1636214210000|2021-11-06 15:56:50|442.91|438.81|442.91|438.81|442.91|438.81|442.91|438.81|1
1636214250000|2021-11-06 15:57:30|442.92|438.82|442.88|438.78|442.92|438.82|442.88|438.78|3
1636214260000|2021-11-06 15:57:40|442.85|438.75|442.67|438.57|442.85|438.75|442.67|438.57|20
1636214270000|2021-11-06 15:57:50|442.65|438.55|442.53|438.43|442.65|438.55|442.53|438.43|10
1636214290000|2021-11-06 15:58:10|442.44|438.34|442.44|438.34|442.44|438.34|442.44|438.34|1
1636214300000|2021-11-06 15:58:20|442.43|438.33|442.42|438.32|442.43|438.33|442.42|438.32|6
1636214310000|2021-11-06 15:58:30|442.43|438.33|442.57|438.47|442.57|438.47|442.43|438.33|9
1636214320000|2021-11-06 15:58:40|442.53|438.43|442.47|438.37|442.56|438.46|442.45|438.35|20
1636214330000|2021-11-06 15:58:50|442.46|438.36|442.45|438.35|442.47|438.37|442.45|438.35|3
1636214340000|2021-11-06 15:59:00|442.46|438.36|442.46|438.36|442.46|438.36|442.46|438.36|1
1636214350000|2021-11-06 15:59:10|442.44|438.34|442.6|438.5|442.6|438.5|442.44|438.34|12
1636214360000|2021-11-06 15:59:20|442.64|438.54|442.72|438.62|442.76|438.66|442.64|438.54|15
1636214370000|2021-11-06 15:59:30|442.79|438.69|442.76|438.66|442.79|438.69|442.73|438.63|9
1636214380000|2021-11-06 15:59:40|442.77|438.67|442.76|438.66|442.78|438.68|442.76|438.66|6
1636214390000|2021-11-06 15:59:50|442.73|438.63|442.84|438.74|442.84|438.74|442.73|438.63|9
1636214400000|2021-11-06 16:00:00|442.83|438.73|442.81|438.71|442.84|438.74|442.8|438.7|7
1636214410000|2021-11-06 16:00:10|442.78|438.68|442.79|438.69|442.81|438.71|442.76|438.66|7
1636214420000|2021-11-06 16:00:20|442.82|438.72|442.76|438.66|442.82|438.72|442.76|438.66|3
1636214440000|2021-11-06 16:00:40|442.75|438.65|442.76|438.66|442.76|438.66|442.75|438.65|2
1636214450000|2021-11-06 16:00:50|442.75|438.65|442.67|438.57|442.75|438.65|442.66|438.56|6
1636214460000|2021-11-06 16:01:00|442.68|438.58|442.67|438.57|442.68|438.58|442.59|438.49|17
1636214470000|2021-11-06 16:01:10|442.66|438.56|442.66|438.56|442.66|438.56|442.66|438.56|1
1636214480000|2021-11-06 16:01:20|442.67|438.57|442.72|438.62|442.73|438.63|442.67|438.57|6
1636214490000|2021-11-06 16:01:30|442.71|438.61|442.72|438.62|442.73|438.63|442.71|438.61|4
1636214500000|2021-11-06 16:01:40|442.71|438.61|442.9|438.8|442.98|438.88|442.71|438.61|14
1636214510000|2021-11-06 16:01:50|442.83|438.73|442.89|438.79|442.89|438.79|442.79|438.69|15
1636214520000|2021-11-06 16:02:00|442.83|438.73|442.98|438.88|442.98|438.88|442.75|438.65|23
1636214530000|2021-11-06 16:02:10|442.95|438.85|443.09|438.99|443.09|438.99|442.93|438.83|24
1636214540000|2021-11-06 16:02:20|443.1|439|443.07|438.97|443.13|439.03|443.06|438.96|8
1636214550000|2021-11-06 16:02:30|443.09|438.99|443.03|438.93|443.09|438.99|443.02|438.92|7
1636214560000|2021-11-06 16:02:40|443.02|438.92|443.07|438.97|443.18|439.08|443.02|438.92|15
1636214570000|2021-11-06 16:02:50|443.08|438.98|443.1|439|443.11|439.01|443.06|438.96|13
1636214580000|2021-11-06 16:03:00|443.11|439.01|443.18|439.08|443.19|439.09|443.1|439|16
1636214590000|2021-11-06 16:03:10|443.27|439.17|443.25|439.15|443.27|439.17|443.22|439.12|5
1636214600000|2021-11-06 16:03:20|443.26|439.16|443.26|439.16|443.26|439.16|443.2|439.1|6
1636214610000|2021-11-06 16:03:30|443.28|439.18|443.28|439.18|443.29|439.19|443.28|439.18|3
1636214620000|2021-11-06 16:03:40|443.29|439.19|443.28|439.18|443.29|439.19|443.28|439.18|2
1636214630000|2021-11-06 16:03:50|443.31|439.21|443.29|439.19|443.31|439.21|443.28|439.18|3
1636214640000|2021-11-06 16:04:00|443.3|439.2|443.41|439.31|443.41|439.31|443.3|439.2|8
1636214650000|2021-11-06 16:04:10|443.42|439.32|443.57|439.47|443.57|439.47|443.42|439.32|7
1636214660000|2021-11-06 16:04:20|443.6|439.5|443.53|439.43|443.67|439.57|443.53|439.43|17
1636214670000|2021-11-06 16:04:30|443.55|439.45|443.42|439.32|443.55|439.45|443.41|439.31|11
1636214680000|2021-11-06 16:04:40|443.4|439.3|443.33|439.23|443.4|439.3|443.3|439.2|11
1636214690000|2021-11-06 16:04:50|443.32|439.22|442.97|438.87|443.32|439.22|442.97|438.87|22
1636214700000|2021-11-06 16:05:00|442.96|438.86|442.51|438.41|442.96|438.86|442.51|438.41|24
1636214710000|2021-11-06 16:05:10|442.5|438.4|441.97|437.87|442.51|438.41|441.97|437.87|23
1636214720000|2021-11-06 16:05:20|442|437.9|441.86|437.76|442|437.9|441.82|437.72|21
1636214730000|2021-11-06 16:05:30|441.85|437.75|441.72|437.62|441.86|437.76|441.61|437.51|17
1636214740000|2021-11-06 16:05:40|441.73|437.63|441.49|437.39|441.73|437.63|441.43|437.33|16
1636214750000|2021-11-06 16:05:50|441.56|437.46|441.3|437.2|441.59|437.49|441.23|437.13|20
1636214760000|2021-11-06 16:06:00|441.32|437.22|442.13|438.03|442.14|438.04|441.32|437.22|30
1636214770000|2021-11-06 16:06:10|442.14|438.04|442.14|438.04|442.19|438.09|442.14|438.04|12
1636214780000|2021-11-06 16:06:20|442.15|438.05|442.05|437.95|442.15|438.05|442.03|437.93|10
1636214790000|2021-11-06 16:06:30|442.03|437.93|442.05|437.95|442.08|437.98|441.98|437.88|16
1636214800000|2021-11-06 16:06:40|442.04|437.94|442.06|437.96|442.08|437.98|442.04|437.94|7
1636214810000|2021-11-06 16:06:50|442.07|437.97|442.04|437.94|442.07|437.97|442.03|437.93|5
1636214820000|2021-11-06 16:07:00|442.03|437.93|442.03|437.93|442.05|437.95|442.03|437.93|5
1636214830000|2021-11-06 16:07:10|441.99|437.89|441.97|437.87|442.02|437.92|441.95|437.85|12
1636214840000|2021-11-06 16:07:20|441.98|437.88|441.98|437.88|441.99|437.89|441.96|437.86|8
1636214850000|2021-11-06 16:07:30|441.97|437.87|441.8|437.7|441.98|437.88|441.8|437.7|8
1636214860000|2021-11-06 16:07:40|441.78|437.68|441.79|437.69|441.79|437.69|441.76|437.66|7
1636214870000|2021-11-06 16:07:50|441.78|437.68|441.82|437.72|441.83|437.73|441.78|437.68|13
1636214880000|2021-11-06 16:08:00|441.81|437.71|441.83|437.73|441.83|437.73|441.81|437.71|3
1636214890000|2021-11-06 16:08:10|441.81|437.71|441.79|437.69|441.81|437.71|441.77|437.67|5
1636214900000|2021-11-06 16:08:20|441.78|437.68|441.73|437.63|441.79|437.69|441.73|437.63|12
1636214910000|2021-11-06 16:08:30|441.75|437.65|441.74|437.64|441.75|437.65|441.69|437.59|11
1636214920000|2021-11-06 16:08:40|441.75|437.65|441.8|437.7|441.81|437.71|441.72|437.62|12
1636214930000|2021-11-06 16:08:50|441.88|437.78|441.98|437.88|441.98|437.88|441.88|437.78|13
1636214940000|2021-11-06 16:09:00|442.01|437.91|441.98|437.88|442.04|437.94|441.94|437.84|12
1636214950000|2021-11-06 16:09:10|441.99|437.89|441.91|437.81|441.99|437.89|441.91|437.81|9
1636214960000|2021-11-06 16:09:20|441.93|437.83|441.94|437.84|441.96|437.86|441.93|437.83|6
1636214970000|2021-11-06 16:09:30|441.92|437.82|441.82|437.72|441.93|437.83|441.82|437.72|8
1636214980000|2021-11-06 16:09:40|441.84|437.74|441.75|437.65|441.84|437.74|441.75|437.65|9
1636214990000|2021-11-06 16:09:50|441.74|437.64|441.76|437.66|441.76|437.66|441.74|437.64|3
1636215000000|2021-11-06 16:10:00|441.77|437.67|441.83|437.73|441.86|437.76|441.76|437.66|12
1636215010000|2021-11-06 16:10:10|441.82|437.72|441.82|437.72|441.83|437.73|441.81|437.71|4
1636215020000|2021-11-06 16:10:20|441.81|437.71|441.78|437.68|441.81|437.71|441.78|437.68|3
1636215030000|2021-11-06 16:10:30|441.79|437.69|441.83|437.73|441.83|437.73|441.78|437.68|6
1636215040000|2021-11-06 16:10:40|441.85|437.75|441.92|437.82|441.92|437.82|441.84|437.74|15
1636215050000|2021-11-06 16:10:50|441.89|437.79|442.03|437.93|442.07|437.97|441.89|437.79|15
1636215060000|2021-11-06 16:11:00|442.02|437.92|441.96|437.86|442.04|437.94|441.94|437.84|14
1636215070000|2021-11-06 16:11:10|441.98|437.88|442.12|438.02|442.13|438.03|441.98|437.88|8
1636215080000|2021-11-06 16:11:20|442.13|438.03|442.2|438.1|442.2|438.1|442.12|438.02|9
1636215090000|2021-11-06 16:11:30|442.21|438.11|442.32|438.22|442.32|438.22|442.21|438.11|5
1636215100000|2021-11-06 16:11:40|442.33|438.23|442.93|438.83|442.96|438.86|442.33|438.23|28
1636215110000|2021-11-06 16:11:50|442.87|438.77|442.86|438.76|442.92|438.82|442.82|438.72|20
1636215120000|2021-11-06 16:12:00|442.87|438.77|442.87|438.77|442.87|438.77|442.86|438.76|3
1636215130000|2021-11-06 16:12:10|442.89|438.79|442.97|438.87|442.97|438.87|442.87|438.77|15
1636215140000|2021-11-06 16:12:20|442.98|438.88|443.02|438.92|443.02|438.92|442.97|438.87|3
1636215150000|2021-11-06 16:12:30|443.03|438.93|443.25|439.15|443.25|439.15|443.02|438.92|19
1636215160000|2021-11-06 16:12:40|443.24|439.14|443.29|439.19|443.31|439.21|443.24|439.14|14
1636215170000|2021-11-06 16:12:50|443.3|439.2|443.53|439.43|443.53|439.43|443.3|439.2|21
1636215180000|2021-11-06 16:13:00|443.54|439.44|443.36|439.26|443.55|439.45|443.36|439.26|15
1636215190000|2021-11-06 16:13:10|443.31|439.21|443.07|438.97|443.36|439.26|443.07|438.97|17
1636215200000|2021-11-06 16:13:20|443.08|438.98|443.08|438.98|443.08|438.98|443.02|438.92|10
1636215210000|2021-11-06 16:13:30|443.1|439|443.15|439.05|443.15|439.05|443.1|439|5
1636215220000|2021-11-06 16:13:40|443.2|439.1|443.15|439.05|443.24|439.14|443.13|439.03|10
1636215230000|2021-11-06 16:13:50|443.14|439.04|443.02|438.92|443.16|439.06|443.01|438.91|8
1636215240000|2021-11-06 16:14:00|443.01|438.91|442.54|438.44|443.01|438.91|442.52|438.42|24
1636215250000|2021-11-06 16:14:10|442.52|438.42|442.67|438.57|442.67|438.57|442.52|438.42|14
1636215260000|2021-11-06 16:14:20|442.68|438.58|442.71|438.61|442.72|438.62|442.68|438.58|5
1636215270000|2021-11-06 16:14:30|442.68|438.58|442.58|438.48|442.69|438.59|442.58|438.48|9
1636215280000|2021-11-06 16:14:40|442.6|438.5|442.61|438.51|442.65|438.55|442.56|438.46|14
1636215290000|2021-11-06 16:14:50|442.6|438.5|442.68|438.58|442.68|438.58|442.59|438.49|11
1636215300000|2021-11-06 16:15:00|442.67|438.57|442.69|438.59|442.69|438.59|442.67|438.57|5
1636215310000|2021-11-06 16:15:10|442.66|438.56|442.66|438.56|442.66|438.56|442.65|438.55|3
1636215320000|2021-11-06 16:15:20|442.64|438.54|442.49|438.39|442.64|438.54|442.47|438.37|18
1636215330000|2021-11-06 16:15:30|442.48|438.38|442.42|438.32|442.48|438.38|442.42|438.32|8
1636215340000|2021-11-06 16:15:40|442.43|438.33|442.53|438.43|442.55|438.45|442.43|438.33|11
1636215350000|2021-11-06 16:15:50|442.55|438.45|442.56|438.46|442.56|438.46|442.54|438.44|3
1636215360000|2021-11-06 16:16:00|442.55|438.45|442.51|438.41|442.55|438.45|442.49|438.39|12
1636215370000|2021-11-06 16:16:10|442.55|438.45|442.56|438.46|442.56|438.46|442.54|438.44|6
1636215380000|2021-11-06 16:16:20|442.55|438.45|442.54|438.44|442.55|438.45|442.53|438.43|8
1636215390000|2021-11-06 16:16:30|442.55|438.45|442.54|438.44|442.55|438.45|442.54|438.44|4
1636215400000|2021-11-06 16:16:40|442.58|438.48|442.73|438.63|442.73|438.63|442.58|438.48|14
1636215410000|2021-11-06 16:16:50|442.74|438.64|442.74|438.64|442.76|438.66|442.74|438.64|3
1636215420000|2021-11-06 16:17:00|442.75|438.65|442.73|438.63|442.75|438.65|442.73|438.63|7
1636215430000|2021-11-06 16:17:10|442.72|438.62|442.69|438.59|442.72|438.62|442.69|438.59|3
1636215440000|2021-11-06 16:17:20|442.68|438.58|442.55|438.45|442.69|438.59|442.54|438.44|15
1636215450000|2021-11-06 16:17:30|442.57|438.47|442.25|438.15|442.57|438.47|442.24|438.14|26
1636215460000|2021-11-06 16:17:40|442.24|438.14|441.86|437.76|442.24|438.14|441.84|437.74|24
1636215470000|2021-11-06 16:17:50|441.85|437.75|441.93|437.83|441.93|437.83|441.84|437.74|9
1636215480000|2021-11-06 16:18:00|441.92|437.82|441.77|437.67|441.92|437.82|441.77|437.67|19
1636215490000|2021-11-06 16:18:10|441.78|437.68|441.77|437.67|441.78|437.68|441.76|437.66|8
1636215500000|2021-11-06 16:18:20|441.74|437.64|441.76|437.66|441.76|437.66|441.74|437.64|5
1636215520000|2021-11-06 16:18:40|441.77|437.67|442.12|438.02|442.12|438.02|441.77|437.67|11
1636215530000|2021-11-06 16:18:50|442.13|438.03|442.1|438|442.13|438.03|442.1|438|6
1636215540000|2021-11-06 16:19:00|442.11|438.01|441.99|437.89|442.18|438.08|441.97|437.87|18
1636215550000|2021-11-06 16:19:10|441.93|437.83|441.97|437.87|441.97|437.87|441.92|437.82|11
1636215560000|2021-11-06 16:19:20|441.98|437.88|441.99|437.89|441.99|437.89|441.98|437.88|2
1636215570000|2021-11-06 16:19:30|441.98|437.88|441.98|437.88|441.98|437.88|441.98|437.88|1
1636215580000|2021-11-06 16:19:40|441.97|437.87|441.76|437.66|441.98|437.88|441.75|437.65|16
1636215590000|2021-11-06 16:19:50|441.75|437.65|441.68|437.58|441.75|437.65|441.67|437.57|9
1636215600000|2021-11-06 16:20:00|441.67|437.57|441.73|437.63|441.73|437.63|441.64|437.54|9
1636215610000|2021-11-06 16:20:10|441.75|437.65|441.83|437.73|441.85|437.75|441.75|437.65|8
1636215620000|2021-11-06 16:20:20|441.84|437.74|441.95|437.85|441.95|437.85|441.84|437.74|11
1636215630000|2021-11-06 16:20:30|441.94|437.84|441.76|437.66|441.94|437.84|441.76|437.66|20
1636215640000|2021-11-06 16:20:40|441.74|437.64|441.77|437.67|441.78|437.68|441.69|437.59|9
1636215650000|2021-11-06 16:20:50|441.76|437.66|441.74|437.64|441.76|437.66|441.74|437.64|3
1636215660000|2021-11-06 16:21:00|441.75|437.65|441.69|437.59|441.75|437.65|441.69|437.59|6
1636215670000|2021-11-06 16:21:10|441.7|437.6|441.68|437.58|441.7|437.6|441.64|437.54|9
1636215700000|2021-11-06 16:21:40|441.7|437.6|441.89|437.79|441.89|437.79|441.7|437.6|12
1636215710000|2021-11-06 16:21:50|441.86|437.76|441.84|437.74|441.86|437.76|441.83|437.73|6
1636215720000|2021-11-06 16:22:00|441.83|437.73|441.87|437.77|441.87|437.77|441.83|437.73|5
1636215730000|2021-11-06 16:22:10|441.9|437.8|441.89|437.79|441.9|437.8|441.89|437.79|2
1636215740000|2021-11-06 16:22:20|441.86|437.76|441.9|437.8|441.9|437.8|441.83|437.73|6
1636215750000|2021-11-06 16:22:30|441.85|437.75|441.9|437.8|441.9|437.8|441.85|437.75|2
1636215760000|2021-11-06 16:22:40|441.89|437.79|441.93|437.83|441.93|437.83|441.89|437.79|3
1636215770000|2021-11-06 16:22:50|441.9|437.8|441.92|437.82|441.93|437.83|441.9|437.8|4
1636215780000|2021-11-06 16:23:00|441.91|437.81|441.92|437.82|441.92|437.82|441.91|437.81|6
1636215790000|2021-11-06 16:23:10|441.93|437.83|441.92|437.82|441.93|437.83|441.9|437.8|6
1636215800000|2021-11-06 16:23:20|441.89|437.79|441.89|437.79|441.89|437.79|441.88|437.78|3
1636215810000|2021-11-06 16:23:30|441.83|437.73|441.68|437.58|441.83|437.73|441.67|437.57|11
1636215820000|2021-11-06 16:23:40|441.69|437.59|441.68|437.58|441.69|437.59|441.66|437.56|3
1636215830000|2021-11-06 16:23:50|441.69|437.59|441.67|437.57|441.69|437.59|441.67|437.57|3
1636215840000|2021-11-06 16:24:00|441.66|437.56|441.67|437.57|441.67|437.57|441.66|437.56|2
1636215850000|2021-11-06 16:24:10|441.66|437.56|441.61|437.51|441.66|437.56|441.6|437.5|10
1636215860000|2021-11-06 16:24:20|441.6|437.5|441.61|437.51|441.61|437.51|441.6|437.5|2
1636215870000|2021-11-06 16:24:30|441.63|437.53|441.47|437.37|441.63|437.53|441.47|437.37|9
1636215880000|2021-11-06 16:24:40|441.41|437.31|441.42|437.32|441.45|437.35|441.39|437.29|15
1636215890000|2021-11-06 16:24:50|441.41|437.31|441.32|437.22|441.41|437.31|441.32|437.22|3
1636215900000|2021-11-06 16:25:00|441.33|437.23|441.33|437.23|441.33|437.23|441.33|437.23|1
1636215910000|2021-11-06 16:25:10|441.31|437.21|441.2|437.1|441.31|437.21|441.2|437.1|7
1636215920000|2021-11-06 16:25:20|441.19|437.09|441.23|437.13|441.23|437.13|441.19|437.09|4
1636215930000|2021-11-06 16:25:30|441.24|437.14|441.19|437.09|441.24|437.14|441.19|437.09|2
1636215940000|2021-11-06 16:25:40|441.21|437.11|441.26|437.16|441.26|437.16|441.19|437.09|4
1636215960000|2021-11-06 16:26:00|441.23|437.13|441.1|437|441.23|437.13|441.09|436.99|10
1636215970000|2021-11-06 16:26:10|441.06|436.96|441.08|436.98|441.1|437|441.06|436.96|7
1636215980000|2021-11-06 16:26:20|441.09|436.99|440.99|436.89|441.09|436.99|440.99|436.89|9
1636215990000|2021-11-06 16:26:30|440.96|436.86|440.9|436.8|440.99|436.89|440.84|436.74|18
1636216000000|2021-11-06 16:26:40|440.92|436.82|441.19|437.09|441.2|437.1|440.92|436.82|16
1636216010000|2021-11-06 16:26:50|441.18|437.08|441.16|437.06|441.19|437.09|441.15|437.05|10
1636216020000|2021-11-06 16:27:00|441.14|437.04|440.98|436.88|441.16|437.06|440.96|436.86|19
1636216030000|2021-11-06 16:27:10|441.03|436.93|441.35|437.25|441.35|437.25|440.96|436.86|31
1636216040000|2021-11-06 16:27:20|441.3|437.2|441.35|437.25|441.36|437.26|441.29|437.19|15
1636216050000|2021-11-06 16:27:30|441.36|437.26|441.37|437.27|441.37|437.27|441.36|437.26|2
1636216060000|2021-11-06 16:27:40|441.38|437.28|441.38|437.28|441.38|437.28|441.38|437.28|1
1636216070000|2021-11-06 16:27:50|441.37|437.27|441.31|437.21|441.37|437.27|441.28|437.18|9
1636216080000|2021-11-06 16:28:00|441.29|437.19|441.34|437.24|441.34|437.24|441.23|437.13|17
1636216090000|2021-11-06 16:28:10|441.33|437.23|441.35|437.25|441.36|437.26|441.33|437.23|4
1636216100000|2021-11-06 16:28:20|441.36|437.26|441.35|437.25|441.36|437.26|441.35|437.25|4
1636216110000|2021-11-06 16:28:30|441.36|437.26|441.36|437.26|441.36|437.26|441.35|437.25|5
1636216120000|2021-11-06 16:28:40|441.35|437.25|441.35|437.25|441.35|437.25|441.35|437.25|1
1636216130000|2021-11-06 16:28:50|441.34|437.24|441.35|437.25|441.35|437.25|441.31|437.21|6
1636216140000|2021-11-06 16:29:00|441.34|437.24|441.45|437.35|441.46|437.36|441.33|437.23|12
1636216150000|2021-11-06 16:29:10|441.44|437.34|441.31|437.21|441.44|437.34|441.31|437.21|12
1636216160000|2021-11-06 16:29:20|441.3|437.2|441.39|437.29|441.4|437.3|441.3|437.2|7
1636216170000|2021-11-06 16:29:30|441.4|437.3|441.45|437.35|441.45|437.35|441.4|437.3|4
1636216180000|2021-11-06 16:29:40|441.46|437.36|441.46|437.36|441.46|437.36|441.46|437.36|1
1636216190000|2021-11-06 16:29:50|441.47|437.37|441.51|437.41|441.51|437.41|441.47|437.37|2
1636216200000|2021-11-06 16:30:00|441.54|437.44|441.47|437.37|441.57|437.47|441.43|437.33|13
1636216210000|2021-11-06 16:30:10|441.48|437.38|441.5|437.4|441.5|437.4|441.45|437.35|11
1636216220000|2021-11-06 16:30:20|441.49|437.39|441.52|437.42|441.52|437.42|441.49|437.39|5
1636216230000|2021-11-06 16:30:30|441.5|437.4|441.5|437.4|441.5|437.4|441.43|437.33|8
1636216240000|2021-11-06 16:30:40|441.49|437.39|441.49|437.39|441.51|437.41|441.49|437.39|7
1636216250000|2021-11-06 16:30:50|441.48|437.38|441.49|437.39|441.49|437.39|441.48|437.38|2
1636216260000|2021-11-06 16:31:00|441.5|437.4|441.5|437.4|441.55|437.45|441.48|437.38|13
1636216270000|2021-11-06 16:31:10|441.51|437.41|441.47|437.37|441.51|437.41|441.46|437.36|5
1636216300000|2021-11-06 16:31:40|441.41|437.31|441.52|437.42|441.52|437.42|441.39|437.29|13
1636216310000|2021-11-06 16:31:50|441.53|437.43|441.56|437.46|441.56|437.46|441.53|437.43|3
1636216320000|2021-11-06 16:32:00|441.55|437.45|441.7|437.6|441.7|437.6|441.53|437.43|12
1636216330000|2021-11-06 16:32:10|441.73|437.63|441.74|437.64|441.74|437.64|441.73|437.63|2
1636216340000|2021-11-06 16:32:20|441.75|437.65|441.75|437.65|441.75|437.65|441.74|437.64|3
1636216350000|2021-11-06 16:32:30|441.73|437.63|441.74|437.64|441.75|437.65|441.73|437.63|5
1636216360000|2021-11-06 16:32:40|441.75|437.65|441.75|437.65|441.76|437.66|441.75|437.65|3
1636216370000|2021-11-06 16:32:50|441.76|437.66|441.87|437.77|441.87|437.77|441.75|437.65|8
1636216380000|2021-11-06 16:33:00|441.88|437.78|441.9|437.8|441.9|437.8|441.88|437.78|3
1636216390000|2021-11-06 16:33:10|441.94|437.84|441.94|437.84|441.94|437.84|441.94|437.84|1
1636216400000|2021-11-06 16:33:20|441.93|437.83|441.71|437.61|441.94|437.84|441.71|437.61|18
1636216410000|2021-11-06 16:33:30|441.65|437.55|441.49|437.39|441.66|437.56|441.49|437.39|18
1636216420000|2021-11-06 16:33:40|441.47|437.37|441.47|437.37|441.47|437.37|441.46|437.36|3
1636216430000|2021-11-06 16:33:50|441.46|437.36|441.42|437.32|441.46|437.36|441.41|437.31|7
1636216440000|2021-11-06 16:34:00|441.44|437.34|441.44|437.34|441.45|437.35|441.43|437.33|5
1636216450000|2021-11-06 16:34:10|441.43|437.33|441.39|437.29|441.44|437.34|441.39|437.29|8
1636216460000|2021-11-06 16:34:20|441.38|437.28|441.27|437.17|441.38|437.28|441.27|437.17|9
1636216470000|2021-11-06 16:34:30|441.28|437.18|441.28|437.18|441.28|437.18|441.28|437.18|1
1636216480000|2021-11-06 16:34:40|441.27|437.17|441.28|437.18|441.28|437.18|441.26|437.16|9
1636216490000|2021-11-06 16:34:50|441.31|437.21|441.28|437.18|441.31|437.21|441.27|437.17|4
1636216500000|2021-11-06 16:35:00|441.29|437.19|441.31|437.21|441.31|437.21|441.29|437.19|4
1636216510000|2021-11-06 16:35:10|441.32|437.22|441.36|437.26|441.36|437.26|441.32|437.22|9
1636216520000|2021-11-06 16:35:20|441.35|437.25|441.28|437.18|441.36|437.26|441.25|437.15|16
1636216530000|2021-11-06 16:35:30|441.29|437.19|441.18|437.08|441.29|437.19|441.18|437.08|14
1636216540000|2021-11-06 16:35:40|441.15|437.05|441.02|436.92|441.15|437.05|441.02|436.92|9
1636216550000|2021-11-06 16:35:50|440.98|436.88|440.91|436.81|440.99|436.89|440.91|436.81|11
1636216560000|2021-11-06 16:36:00|440.9|436.8|441.05|436.95|441.05|436.95|440.9|436.8|11
1636216570000|2021-11-06 16:36:10|441.06|436.96|441.06|436.96|441.09|436.99|441.06|436.96|6
1636216580000|2021-11-06 16:36:20|441.05|436.95|441.02|436.92|441.05|436.95|441.02|436.92|4
1636216590000|2021-11-06 16:36:30|441.01|436.91|441.01|436.91|441.01|436.91|441|436.9|3
1636216600000|2021-11-06 16:36:40|441|436.9|440.85|436.75|441.05|436.95|440.85|436.75|15
1636216610000|2021-11-06 16:36:50|440.86|436.76|440.77|436.67|440.86|436.76|440.7|436.6|21
1636216620000|2021-11-06 16:37:00|440.76|436.66|440.58|436.48|440.81|436.71|440.58|436.48|21
1636216630000|2021-11-06 16:37:10|440.55|436.45|440.59|436.49|440.61|436.51|440.52|436.42|19
1636216640000|2021-11-06 16:37:20|440.6|436.5|440.69|436.59|440.69|436.59|440.59|436.49|8
1636216650000|2021-11-06 16:37:30|440.64|436.54|440.43|436.33|440.68|436.58|440.43|436.33|15
1636216660000|2021-11-06 16:37:40|440.44|436.34|440.31|436.21|440.44|436.34|440.24|436.14|23
1636216670000|2021-11-06 16:37:50|440.3|436.2|440.28|436.18|440.35|436.25|440.25|436.15|15
1636216680000|2021-11-06 16:38:00|440.29|436.19|440.33|436.23|440.33|436.23|440.29|436.19|3
1636216690000|2021-11-06 16:38:10|440.34|436.24|440.35|436.25|440.35|436.25|440.34|436.24|2
1636216700000|2021-11-06 16:38:20|440.33|436.23|440.32|436.22|440.34|436.24|440.32|436.22|8
1636216710000|2021-11-06 16:38:30|440.27|436.17|440.11|436.01|440.27|436.17|440.1|436|15
1636216720000|2021-11-06 16:38:40|440.13|436.03|440.11|436.01|440.13|436.03|440.05|435.95|5
1636216730000|2021-11-06 16:38:50|440.1|436|440.27|436.17|440.29|436.19|440.1|436|16
1636216740000|2021-11-06 16:39:00|440.26|436.16|440.18|436.08|440.26|436.16|440.15|436.05|11
1636216750000|2021-11-06 16:39:10|440.17|436.07|440.24|436.14|440.24|436.14|440.17|436.07|5
1636216760000|2021-11-06 16:39:20|440.26|436.16|440.31|436.21|440.31|436.21|440.26|436.16|9
1636216770000|2021-11-06 16:39:30|440.29|436.19|440.3|436.2|440.31|436.21|440.29|436.19|3
1636216780000|2021-11-06 16:39:40|440.29|436.19|440.2|436.1|440.3|436.2|440.19|436.09|10
1636216790000|2021-11-06 16:39:50|440.19|436.09|440.19|436.09|440.19|436.09|440.18|436.08|5
1636216800000|2021-11-06 16:40:00|440.2|436.1|440.25|436.15|440.25|436.15|440.2|436.1|7
1636216810000|2021-11-06 16:40:10|440.26|436.16|440.45|436.35|440.46|436.36|440.26|436.16|18
1636216820000|2021-11-06 16:40:20|440.46|436.36|440.47|436.37|440.47|436.37|440.46|436.36|2
1636216830000|2021-11-06 16:40:30|440.5|436.4|440.54|436.44|440.57|436.47|440.5|436.4|9
1636216840000|2021-11-06 16:40:40|440.58|436.48|440.62|436.52|440.62|436.52|440.58|436.48|7
1636216850000|2021-11-06 16:40:50|440.66|436.56|440.71|436.61|440.71|436.61|440.66|436.56|3
1636216860000|2021-11-06 16:41:00|440.73|436.63|440.78|436.68|440.78|436.68|440.73|436.63|7
1636216870000|2021-11-06 16:41:10|440.86|436.76|441.14|437.04|441.14|437.04|440.86|436.76|15
1636216880000|2021-11-06 16:41:20|441.23|437.13|441.07|436.97|441.24|437.14|441.05|436.95|20
1636216890000|2021-11-06 16:41:30|441.04|436.94|440.84|436.74|441.04|436.94|440.84|436.74|18
1636216900000|2021-11-06 16:41:40|440.85|436.75|441.02|436.92|441.05|436.95|440.85|436.75|16
1636216910000|2021-11-06 16:41:50|440.93|436.83|440.9|436.8|440.93|436.83|440.87|436.77|12
1636216920000|2021-11-06 16:42:00|440.91|436.81|440.79|436.69|440.91|436.81|440.79|436.69|10
1636216930000|2021-11-06 16:42:10|440.78|436.68|440.75|436.65|440.78|436.68|440.75|436.65|5
1636216940000|2021-11-06 16:42:20|440.73|436.63|440.65|436.55|440.74|436.64|440.65|436.55|6
1636216950000|2021-11-06 16:42:30|440.66|436.56|440.68|436.58|440.68|436.58|440.66|436.56|2
1636216960000|2021-11-06 16:42:40|440.71|436.61|440.79|436.69|440.79|436.69|440.71|436.61|7
1636216970000|2021-11-06 16:42:50|440.77|436.67|440.92|436.82|440.92|436.82|440.74|436.64|12
1636216980000|2021-11-06 16:43:00|440.91|436.81|440.92|436.82|440.93|436.83|440.9|436.8|6
1636216990000|2021-11-06 16:43:10|440.93|436.83|440.92|436.82|440.93|436.83|440.92|436.82|2
1636217000000|2021-11-06 16:43:20|440.91|436.81|440.95|436.85|440.96|436.86|440.9|436.8|14
1636217010000|2021-11-06 16:43:30|441|436.9|441.05|436.95|441.06|436.96|441|436.9|6
1636217020000|2021-11-06 16:43:40|441.06|436.96|441|436.9|441.07|436.97|440.96|436.86|10
1636217030000|2021-11-06 16:43:50|441.01|436.91|441.05|436.95|441.05|436.95|441.01|436.91|7
1636217040000|2021-11-06 16:44:00|441.04|436.94|441.05|436.95|441.05|436.95|441.04|436.94|4
1636217050000|2021-11-06 16:44:10|441.04|436.94|441.01|436.91|441.04|436.94|441.01|436.91|5
1636217060000|2021-11-06 16:44:20|441.02|436.92|440.95|436.85|441.02|436.92|440.95|436.85|7
1636217070000|2021-11-06 16:44:30|440.83|436.73|440.46|436.36|440.83|436.73|440.46|436.36|19
1636217080000|2021-11-06 16:44:40|440.44|436.34|440.33|436.23|440.44|436.34|440.3|436.2|9
1636217090000|2021-11-06 16:44:50|440.32|436.22|440.53|436.43|440.61|436.51|440.31|436.21|15
1636217100000|2021-11-06 16:45:00|440.52|436.42|440.72|436.62|440.72|436.62|440.52|436.42|12
1636217110000|2021-11-06 16:45:10|440.73|436.63|440.66|436.56|440.73|436.63|440.66|436.56|12
1636217120000|2021-11-06 16:45:20|440.7|436.6|440.73|436.63|440.74|436.64|440.7|436.6|3
1636217130000|2021-11-06 16:45:30|440.72|436.62|440.75|436.65|440.75|436.65|440.67|436.57|5
1636217140000|2021-11-06 16:45:40|440.73|436.63|440.79|436.69|440.79|436.69|440.73|436.63|2
1636217160000|2021-11-06 16:46:00|440.81|436.71|440.9|436.8|440.9|436.8|440.81|436.71|6
1636217170000|2021-11-06 16:46:10|440.91|436.81|440.93|436.83|440.94|436.84|440.91|436.81|7
1636217180000|2021-11-06 16:46:20|440.95|436.85|441.11|437.01|441.11|437.01|440.95|436.85|8
1636217190000|2021-11-06 16:46:30|441.19|437.09|441.39|437.29|441.39|437.29|441.19|437.09|12
1636217200000|2021-11-06 16:46:40|441.4|437.3|441.53|437.43|441.53|437.43|441.4|437.3|5
1636217210000|2021-11-06 16:46:50|441.54|437.44|441.39|437.29|441.55|437.45|441.39|437.29|12
1636217220000|2021-11-06 16:47:00|441.37|437.27|441.27|437.17|441.38|437.28|441.25|437.15|10
1636217230000|2021-11-06 16:47:10|441.22|437.12|441.23|437.13|441.23|437.13|441.22|437.12|2
1636217240000|2021-11-06 16:47:20|441.25|437.15|441.15|437.05|441.27|437.17|441.15|437.05|4
1636217250000|2021-11-06 16:47:30|441.13|437.03|441.74|437.64|441.76|437.66|440.54|436.44|35
1636217260000|2021-11-06 16:47:40|441.75|437.65|441.55|437.45|441.9|437.8|441.49|437.39|13
1636217270000|2021-11-06 16:47:50|441.57|437.47|441.43|437.33|441.61|437.51|441.43|437.33|12
1636217280000|2021-11-06 16:48:00|441.4|437.3|441.37|437.27|441.4|437.3|441.22|437.12|23
1636217290000|2021-11-06 16:48:10|441.38|437.28|441.27|437.17|441.38|437.28|441.27|437.17|8
1636217310000|2021-11-06 16:48:30|441.25|437.15|440.99|436.89|441.25|437.15|440.97|436.87|12
1636217320000|2021-11-06 16:48:40|441.08|436.98|441.11|437.01|441.11|437.01|441.08|436.98|5
1636217330000|2021-11-06 16:48:50|441.18|437.08|442.07|437.97|442.2|438.1|441.18|437.08|18
1636217340000|2021-11-06 16:49:00|442.06|437.96|441.95|437.85|442.11|438.01|441.93|437.83|20
1636217350000|2021-11-06 16:49:10|441.94|437.84|441.98|437.88|442.03|437.93|441.94|437.84|7
1636217360000|2021-11-06 16:49:20|441.97|437.87|442.01|437.91|442.01|437.91|441.97|437.87|4
1636217370000|2021-11-06 16:49:30|441.98|437.88|442|437.9|442.01|437.91|441.97|437.87|9
1636217380000|2021-11-06 16:49:40|442.03|437.93|442.13|438.03|442.13|438.03|442.02|437.92|9
1636217390000|2021-11-06 16:49:50|442.11|438.01|442.15|438.05|442.21|438.11|442.11|438.01|10
1636217400000|2021-11-06 16:50:00|442.16|438.06|441.94|437.84|442.16|438.06|441.94|437.84|10
1636217410000|2021-11-06 16:50:10|441.93|437.83|441.96|437.86|441.98|437.88|441.93|437.83|7
1636217420000|2021-11-06 16:50:20|441.86|437.76|441.87|437.77|441.87|437.77|441.86|437.76|2
1636217430000|2021-11-06 16:50:30|441.86|437.76|441.71|437.61|441.89|437.79|441.71|437.61|12
1636217440000|2021-11-06 16:50:40|441.72|437.62|441.65|437.55|441.72|437.62|441.65|437.55|5
1636217450000|2021-11-06 16:50:50|441.63|437.53|441.55|437.45|441.63|437.53|441.55|437.45|6
1636217460000|2021-11-06 16:51:00|441.52|437.42|441.29|437.19|441.52|437.42|441.26|437.16|20
1636217470000|2021-11-06 16:51:10|441.28|437.18|441.01|436.91|441.28|437.18|441.01|436.91|7
1636217480000|2021-11-06 16:51:20|441.02|436.92|441.25|437.15|441.25|437.15|441.02|436.92|11
1636217520000|2021-11-06 16:52:00|441.38|437.28|441.55|437.45|441.55|437.45|441.38|437.28|11
1636217530000|2021-11-06 16:52:10|441.56|437.46|441.72|437.62|441.72|437.62|441.54|437.44|17
1636217540000|2021-11-06 16:52:20|441.73|437.63|441.84|437.74|441.91|437.81|441.73|437.63|21
1636217550000|2021-11-06 16:52:30|441.83|437.73|441.79|437.69|441.84|437.74|441.79|437.69|6
1636217560000|2021-11-06 16:52:40|441.8|437.7|441.81|437.71|441.81|437.71|441.8|437.7|2
1636217570000|2021-11-06 16:52:50|441.78|437.68|441.76|437.66|441.8|437.7|441.76|437.66|5
1636217580000|2021-11-06 16:53:00|441.77|437.67|441.63|437.53|441.77|437.67|441.63|437.53|8
1636217590000|2021-11-06 16:53:10|441.59|437.49|441.59|437.49|441.59|437.49|441.58|437.48|3
1636217600000|2021-11-06 16:53:20|441.58|437.48|441.24|437.14|441.58|437.48|441.24|437.14|8
1636217610000|2021-11-06 16:53:30|441.13|437.03|441.07|436.97|441.23|437.13|441.03|436.93|18
1636217620000|2021-11-06 16:53:40|441.06|436.96|441.09|436.99|441.09|436.99|441.06|436.96|13
1636217630000|2021-11-06 16:53:50|441.08|436.98|441.09|436.99|441.09|436.99|441.08|436.98|2
1636217640000|2021-11-06 16:54:00|441.08|436.98|441.8|437.7|441.8|437.7|441.08|436.98|11
1636217650000|2021-11-06 16:54:10|441.81|437.71|442.03|437.93|442.06|437.96|441.79|437.69|15
1636217660000|2021-11-06 16:54:20|442.04|437.94|441.89|437.79|442.04|437.94|441.72|437.62|13
1636217670000|2021-11-06 16:54:30|441.88|437.78|441.84|437.74|441.88|437.78|441.76|437.66|12
1636217680000|2021-11-06 16:54:40|441.83|437.73|441.9|437.8|441.96|437.86|441.83|437.73|11
1636217690000|2021-11-06 16:54:50|441.88|437.78|441.62|437.52|441.9|437.8|441.62|437.52|15
1636217700000|2021-11-06 16:55:00|441.61|437.51|441.48|437.38|441.62|437.52|441.45|437.35|8
1636217710000|2021-11-06 16:55:10|441.47|437.37|441.36|437.26|441.47|437.37|441.34|437.24|15
1636217720000|2021-11-06 16:55:20|441.31|437.21|441.31|437.21|441.32|437.22|441.31|437.21|3
1636217730000|2021-11-06 16:55:30|441.32|437.22|441.51|437.41|441.51|437.41|441.32|437.22|13
1636217740000|2021-11-06 16:55:40|441.52|437.42|441.88|437.78|441.88|437.78|441.51|437.41|19
1636217750000|2021-11-06 16:55:50|441.87|437.77|442.01|437.91|442.01|437.91|441.86|437.76|8
1636217760000|2021-11-06 16:56:00|442.03|437.93|442.03|437.93|442.03|437.93|442.02|437.92|9
1636217770000|2021-11-06 16:56:10|442.02|437.92|442.05|437.95|442.05|437.95|442.02|437.92|5
1636217780000|2021-11-06 16:56:20|442.04|437.94|442.23|438.13|442.23|438.13|442.04|437.94|17
1636217790000|2021-11-06 16:56:30|442.22|438.12|442.29|438.19|442.29|438.19|442.22|438.12|5
1636217800000|2021-11-06 16:56:40|442.32|438.22|442.32|438.22|442.32|438.22|442.31|438.21|3
1636217810000|2021-11-06 16:56:50|442.3|438.2|442.29|438.19|442.31|438.21|442.29|438.19|5
1636217820000|2021-11-06 16:57:00|442.27|438.17|442.18|438.08|442.27|438.17|442.16|438.06|18
1636217830000|2021-11-06 16:57:10|442.1|438|442.19|438.09|442.2|438.1|442.1|438|13
1636217840000|2021-11-06 16:57:20|442.22|438.12|442.4|438.3|442.42|438.32|442.22|438.12|14
1636217850000|2021-11-06 16:57:30|442.41|438.31|442.41|438.31|442.47|438.37|442.41|438.31|12
1636217860000|2021-11-06 16:57:40|442.42|438.32|442.43|438.33|442.43|438.33|442.42|438.32|2
1636217870000|2021-11-06 16:57:50|442.42|438.32|442.42|438.32|442.42|438.32|442.42|438.32|1
1636217880000|2021-11-06 16:58:00|442.47|438.37|442.48|438.38|442.49|438.39|442.45|438.35|4
1636217890000|2021-11-06 16:58:10|442.49|438.39|442.49|438.39|442.49|438.39|442.48|438.38|3
1636217900000|2021-11-06 16:58:20|442.52|438.42|442.48|438.38|442.55|438.45|442.45|438.35|15
1636217910000|2021-11-06 16:58:30|442.5|438.4|442.49|438.39|442.51|438.41|442.47|438.37|8
1636217920000|2021-11-06 16:58:40|442.5|438.4|442.58|438.48|442.58|438.48|442.5|438.4|8
1636217930000|2021-11-06 16:58:50|442.55|438.45|442.66|438.56|442.66|438.56|442.55|438.45|16
1636217940000|2021-11-06 16:59:00|442.65|438.55|442.67|438.57|442.67|438.57|442.62|438.52|7
1636217950000|2021-11-06 16:59:10|442.66|438.56|442.9|438.8|442.9|438.8|442.62|438.52|21
1636217960000|2021-11-06 16:59:20|442.91|438.81|443.09|438.99|443.09|438.99|442.91|438.81|11
1636217970000|2021-11-06 16:59:30|443.11|439.01|443.19|439.09|443.2|439.1|443.08|438.98|9
1636217980000|2021-11-06 16:59:40|443.2|439.1|443.21|439.11|443.49|439.39|443.17|439.07|23
1636217990000|2021-11-06 16:59:50|443.22|439.12|443.09|438.99|443.22|439.12|443.09|438.99|8
1636218000000|2021-11-06 17:00:00|443.08|438.98|443.09|438.99|443.09|438.99|443.06|438.96|7
1636218010000|2021-11-06 17:00:10|443.1|439|443.09|438.99|443.25|439.15|443.09|438.99|16
1636218020000|2021-11-06 17:00:20|443.1|439|443.28|439.18|443.29|439.19|443.04|438.94|27
1636218030000|2021-11-06 17:00:30|443.29|439.19|443.2|439.1|443.3|439.2|443.19|439.09|16
1636218040000|2021-11-06 17:00:40|443.18|439.08|443.1|439|443.19|439.09|443.08|438.98|14
1636218050000|2021-11-06 17:00:50|443.09|438.99|443.07|438.97|443.09|438.99|443.06|438.96|5
1636218060000|2021-11-06 17:01:00|443.06|438.96|443.04|438.94|443.08|438.98|443.04|438.94|5
1636218070000|2021-11-06 17:01:10|443.03|438.93|442.89|438.79|443.03|438.93|442.88|438.78|12
1636218080000|2021-11-06 17:01:20|442.87|438.77|442.91|438.81|442.91|438.81|442.8|438.7|18
1636218090000|2021-11-06 17:01:30|442.89|438.79|443.02|438.92|443.02|438.92|442.89|438.79|20
1636218100000|2021-11-06 17:01:40|443|438.9|442.93|438.83|443|438.9|442.92|438.82|18
1636218110000|2021-11-06 17:01:50|442.94|438.84|443.17|439.07|443.17|439.07|442.94|438.84|12
1636218120000|2021-11-06 17:02:00|443.18|439.08|443.15|439.05|443.24|439.14|443.14|439.04|14
1636218130000|2021-11-06 17:02:10|443.16|439.06|443.16|439.06|443.16|439.06|443.16|439.06|1
1636218140000|2021-11-06 17:02:20|443.15|439.05|443.17|439.07|443.18|439.08|443.15|439.05|7
1636218150000|2021-11-06 17:02:30|443.13|439.03|443.09|438.99|443.13|439.03|443.08|438.98|10
1636218160000|2021-11-06 17:02:40|443.1|439|443.15|439.05|443.15|439.05|443.1|439|3
1636218170000|2021-11-06 17:02:50|443.14|439.04|443.15|439.05|443.15|439.05|443.11|439.01|6
1636218180000|2021-11-06 17:03:00|443.16|439.06|443.18|439.08|443.18|439.08|443.15|439.05|14
1636218190000|2021-11-06 17:03:10|443.17|439.07|443.1|439|443.2|439.1|443.1|439|12
1636218200000|2021-11-06 17:03:20|443.12|439.02|443.13|439.03|443.14|439.04|443.11|439.01|7
1636218210000|2021-11-06 17:03:30|443.12|439.02|442.61|438.51|443.12|439.02|442.61|438.51|25
1636218220000|2021-11-06 17:03:40|442.59|438.49|442.73|438.63|442.74|438.64|442.57|438.47|26
1636218230000|2021-11-06 17:03:50|442.74|438.64|443|438.9|443|438.9|442.74|438.64|17
1636218240000|2021-11-06 17:04:00|442.98|438.88|442.89|438.79|443|438.9|442.87|438.77|11
1636218250000|2021-11-06 17:04:10|442.91|438.81|442.97|438.87|442.97|438.87|442.9|438.8|9
1636218260000|2021-11-06 17:04:20|442.98|438.88|442.99|438.89|443.01|438.91|442.98|438.88|8
1636218270000|2021-11-06 17:04:30|442.98|438.88|442.98|438.88|442.99|438.89|442.96|438.86|5
1636218280000|2021-11-06 17:04:40|443|438.9|442.98|438.88|443|438.9|442.98|438.88|2
1636218290000|2021-11-06 17:04:50|442.97|438.87|442.99|438.89|442.99|438.89|442.97|438.87|5
1636218300000|2021-11-06 17:05:00|442.98|438.88|442.94|438.84|442.99|438.89|442.94|438.84|7
1636218310000|2021-11-06 17:05:10|442.95|438.85|442.95|438.85|442.96|438.86|442.95|438.85|3
1636218320000|2021-11-06 17:05:20|442.97|438.87|442.98|438.88|442.98|438.88|442.97|438.87|8
1636218330000|2021-11-06 17:05:30|442.97|438.87|442.81|438.71|442.97|438.87|442.81|438.71|10
1636218340000|2021-11-06 17:05:40|442.78|438.68|442.63|438.53|442.78|438.68|442.62|438.52|13
1636218350000|2021-11-06 17:05:50|442.59|438.49|442.58|438.48|442.59|438.49|442.58|438.48|2
1636218360000|2021-11-06 17:06:00|442.59|438.49|442.73|438.63|442.74|438.64|442.59|438.49|14
1636218370000|2021-11-06 17:06:10|442.74|438.64|442.78|438.68|442.79|438.69|442.73|438.63|5
1636218380000|2021-11-06 17:06:20|442.79|438.69|442.78|438.68|442.79|438.69|442.78|438.68|4
1636218400000|2021-11-06 17:06:40|442.79|438.69|442.97|438.87|442.97|438.87|442.78|438.68|17
1636218410000|2021-11-06 17:06:50|442.92|438.82|442.94|438.84|442.94|438.84|442.91|438.81|5
1636218420000|2021-11-06 17:07:00|442.93|438.83|442.94|438.84|442.95|438.85|442.93|438.83|5
1636218430000|2021-11-06 17:07:10|442.95|438.85|443.04|438.94|443.05|438.95|442.95|438.85|13
1636218440000|2021-11-06 17:07:20|443.03|438.93|442.95|438.85|443.03|438.93|442.95|438.85|5
1636218450000|2021-11-06 17:07:30|442.96|438.86|442.94|438.84|442.97|438.87|442.94|438.84|4
1636218460000|2021-11-06 17:07:40|442.95|438.85|442.89|438.79|442.97|438.87|442.89|438.79|10
1636218470000|2021-11-06 17:07:50|442.86|438.76|443.02|438.92|443.03|438.93|442.85|438.75|15
1636218480000|2021-11-06 17:08:00|443.03|438.93|443.03|438.93|443.03|438.93|443.02|438.92|3
1636218490000|2021-11-06 17:08:10|443.02|438.92|443.06|438.96|443.06|438.96|443.02|438.92|9
1636218500000|2021-11-06 17:08:20|443.08|438.98|443.09|438.99|443.09|438.99|443.08|438.98|2
1636218510000|2021-11-06 17:08:30|443.07|438.97|442.91|438.81|443.07|438.97|442.91|438.81|15
1636218520000|2021-11-06 17:08:40|442.89|438.79|442.92|438.82|442.92|438.82|442.89|438.79|3
1636218530000|2021-11-06 17:08:50|442.91|438.81|442.82|438.72|442.91|438.81|442.78|438.68|16
1636218540000|2021-11-06 17:09:00|442.81|438.71|442.84|438.74|442.84|438.74|442.79|438.69|5
1636218550000|2021-11-06 17:09:10|442.83|438.73|442.84|438.74|442.84|438.74|442.79|438.69|7
1636218560000|2021-11-06 17:09:20|442.83|438.73|442.48|438.38|442.83|438.73|442.48|438.38|14
1636218570000|2021-11-06 17:09:30|442.49|438.39|442.69|438.59|442.7|438.6|442.47|438.37|11
1636218580000|2021-11-06 17:09:40|442.7|438.6|442.73|438.63|442.75|438.65|442.62|438.52|15
1636218590000|2021-11-06 17:09:50|442.74|438.64|442.74|438.64|442.74|438.64|442.74|438.64|1
1636218600000|2021-11-06 17:10:00|442.73|438.63|442.8|438.7|442.8|438.7|442.73|438.63|8
1636218610000|2021-11-06 17:10:10|442.79|438.69|442.65|438.55|442.79|438.69|442.65|438.55|11
1636218620000|2021-11-06 17:10:20|442.64|438.54|442.73|438.63|442.76|438.66|442.64|438.54|13
1636218630000|2021-11-06 17:10:30|442.71|438.61|442.79|438.69|442.81|438.71|442.71|438.61|11
1636218640000|2021-11-06 17:10:40|442.78|438.68|442.96|438.86|442.96|438.86|442.75|438.65|17
1636218650000|2021-11-06 17:10:50|442.97|438.87|443|438.9|443|438.9|442.94|438.84|8
1636218660000|2021-11-06 17:11:00|442.99|438.89|442.97|438.87|442.99|438.89|442.92|438.82|5
1636218670000|2021-11-06 17:11:10|442.98|438.88|443|438.9|443.01|438.91|442.98|438.88|4
1636218680000|2021-11-06 17:11:20|443.01|438.91|443.19|439.09|443.23|439.13|443.01|438.91|14
1636218690000|2021-11-06 17:11:30|443.18|439.08|443.19|439.09|443.19|439.09|443.18|439.08|2
1636218700000|2021-11-06 17:11:40|443.18|439.08|442.97|438.87|443.19|439.09|442.96|438.86|16
1636218710000|2021-11-06 17:11:50|442.96|438.86|442.92|438.82|442.97|438.87|442.89|438.79|8
1636218720000|2021-11-06 17:12:00|442.93|438.83|442.95|438.85|442.98|438.88|442.93|438.83|8
1636218730000|2021-11-06 17:12:10|442.96|438.86|443|438.9|443.03|438.93|442.96|438.86|8
1636218740000|2021-11-06 17:12:20|443.02|438.92|443|438.9|443.03|438.93|443|438.9|4
1636218750000|2021-11-06 17:12:30|443.04|438.94|443.06|438.96|443.06|438.96|443.04|438.94|2
1636218770000|2021-11-06 17:12:50|443.05|438.95|443.13|439.03|443.13|439.03|443.05|438.95|5
1636218780000|2021-11-06 17:13:00|443.14|439.04|443.25|439.15|443.25|439.15|443.14|439.04|5
1636218800000|2021-11-06 17:13:20|443.2|439.1|443.2|439.1|443.2|439.1|443.2|439.1|1
1636218810000|2021-11-06 17:13:30|443.18|439.08|443.18|439.08|443.19|439.09|443.18|439.08|5
1636218820000|2021-11-06 17:13:40|443.17|439.07|443.17|439.07|443.17|439.07|443.17|439.07|1
1636218840000|2021-11-06 17:14:00|443.18|439.08|443.17|439.07|443.18|439.08|443.17|439.07|4
1636218850000|2021-11-06 17:14:10|443.18|439.08|443.17|439.07|443.18|439.08|443.17|439.07|6
1636218860000|2021-11-06 17:14:20|443.18|439.08|443.31|439.21|443.31|439.21|443.18|439.08|7
1636218870000|2021-11-06 17:14:30|443.3|439.2|443.38|439.28|443.39|439.29|443.3|439.2|10
1636218880000|2021-11-06 17:14:40|443.39|439.29|443.57|439.47|443.62|439.52|443.39|439.29|11
1636218890000|2021-11-06 17:14:50|443.58|439.48|443.65|439.55|443.69|439.59|443.57|439.47|13
1636218900000|2021-11-06 17:15:00|443.64|439.54|443.75|439.65|443.75|439.65|443.64|439.54|8
1636218910000|2021-11-06 17:15:10|443.71|439.61|443.77|439.67|443.78|439.68|443.71|439.61|9
1636218920000|2021-11-06 17:15:20|443.79|439.69|443.77|439.67|443.79|439.69|443.73|439.63|7
1636218930000|2021-11-06 17:15:30|443.78|439.68|443.78|439.68|443.78|439.68|443.73|439.63|6
1636218940000|2021-11-06 17:15:40|443.79|439.69|443.78|439.68|443.79|439.69|443.76|439.66|9
1636218950000|2021-11-06 17:15:50|443.79|439.69|443.69|439.59|443.81|439.71|443.68|439.58|15
1636218960000|2021-11-06 17:16:00|443.68|439.58|443.6|439.5|443.69|439.59|443.59|439.49|8
1636218970000|2021-11-06 17:16:10|443.62|439.52|443.39|439.29|443.63|439.53|443.38|439.28|16
1636218980000|2021-11-06 17:16:20|443.23|439.13|443.6|439.5|443.65|439.55|443.23|439.13|19
1636218990000|2021-11-06 17:16:30|443.64|439.54|443.64|439.54|443.65|439.55|443.6|439.5|4
1636219000000|2021-11-06 17:16:40|443.65|439.55|443.65|439.55|443.65|439.55|443.6|439.5|3
1636219010000|2021-11-06 17:16:50|443.67|439.57|443.84|439.74|443.84|439.74|443.66|439.56|8
1636219020000|2021-11-06 17:17:00|443.82|439.72|444.31|440.21|444.33|440.23|443.82|439.72|22
1636219030000|2021-11-06 17:17:10|444.36|440.26|444.08|439.98|444.45|440.35|444.08|439.98|29
1636219040000|2021-11-06 17:17:20|444.1|440|444.08|439.98|444.11|440.01|444.08|439.98|6
1636219050000|2021-11-06 17:17:30|444.07|439.97|444.03|439.93|444.13|440.03|444.03|439.93|9
1636219060000|2021-11-06 17:17:40|444.04|439.94|444.03|439.93|444.04|439.94|444|439.9|10
1636219070000|2021-11-06 17:17:50|444.04|439.94|444.05|439.95|444.06|439.96|444.02|439.92|9
1636219080000|2021-11-06 17:18:00|444.02|439.92|444.06|439.96|444.06|439.96|444.02|439.92|6
1636219090000|2021-11-06 17:18:10|444.02|439.92|443.75|439.65|444.07|439.97|443.74|439.64|14
1636219100000|2021-11-06 17:18:20|443.74|439.64|443.78|439.68|443.78|439.68|443.74|439.64|4
1636219110000|2021-11-06 17:18:30|443.8|439.7|443.72|439.62|443.81|439.71|443.69|439.59|12
1636219120000|2021-11-06 17:18:40|443.69|439.59|444.1|440|444.1|440|443.67|439.57|20
1636219130000|2021-11-06 17:18:50|444.11|440.01|443.96|439.86|444.11|440.01|443.96|439.86|9
1636219140000|2021-11-06 17:19:00|443.97|439.87|443.77|439.67|443.97|439.87|443.73|439.63|19
1636219150000|2021-11-06 17:19:10|443.76|439.66|443.7|439.6|443.76|439.66|443.68|439.58|11
1636219160000|2021-11-06 17:19:20|443.67|439.57|443.7|439.6|443.7|439.6|443.65|439.55|8
1636219170000|2021-11-06 17:19:30|443.72|439.62|443.7|439.6|443.74|439.64|443.68|439.58|11
1636219180000|2021-11-06 17:19:40|443.69|439.59|443.65|439.55|443.71|439.61|443.65|439.55|9
1636219190000|2021-11-06 17:19:50|443.64|439.54|443.57|439.47|443.64|439.54|443.57|439.47|6
1636219200000|2021-11-06 17:20:00|443.58|439.48|443.58|439.48|443.58|439.48|443.57|439.47|3
1636219210000|2021-11-06 17:20:10|443.57|439.47|443.4|439.3|443.57|439.47|443.4|439.3|11
1636219220000|2021-11-06 17:20:20|443.37|439.27|442.86|438.76|443.39|439.29|442.86|438.76|22
1636219230000|2021-11-06 17:20:30|442.87|438.77|442.89|438.79|442.93|438.83|442.87|438.77|13
1636219240000|2021-11-06 17:20:40|442.85|438.75|442.9|438.8|442.9|438.8|442.82|438.72|15
1636219250000|2021-11-06 17:20:50|442.91|438.81|443.17|439.07|443.18|439.08|442.9|438.8|12
1636219260000|2021-11-06 17:21:00|443.16|439.06|443.28|439.18|443.28|439.18|443.15|439.05|12
1636219270000|2021-11-06 17:21:10|443.27|439.17|443.22|439.12|443.3|439.2|443.22|439.12|18
1636219280000|2021-11-06 17:21:20|443.23|439.13|443.21|439.11|443.24|439.14|443.21|439.11|5
1636219290000|2021-11-06 17:21:30|443.2|439.1|442.2|438.1|443.21|439.11|442.15|438.05|16
1636219300000|2021-11-06 17:21:40|442.32|438.22|442.18|438.08|442.32|438.22|442.03|437.93|20
1636219310000|2021-11-06 17:21:50|442.28|438.18|442.75|438.65|442.75|438.65|442.27|438.17|28
1636219320000|2021-11-06 17:22:00|442.76|438.66|442.58|438.48|442.79|438.69|442.58|438.48|13
1636219330000|2021-11-06 17:22:10|442.56|438.46|442.44|438.34|442.57|438.47|442.42|438.32|14
1636219340000|2021-11-06 17:22:20|442.43|438.33|442.35|438.25|442.47|438.37|442.35|438.25|12
1636219350000|2021-11-06 17:22:30|442.32|438.22|442.23|438.13|442.34|438.24|442.21|438.11|12
1636219360000|2021-11-06 17:22:40|442.22|438.12|442.28|438.18|442.28|438.18|442.18|438.08|20
1636219370000|2021-11-06 17:22:50|442.27|438.17|442.3|438.2|442.3|438.2|442.25|438.15|8
1636219380000|2021-11-06 17:23:00|442.29|438.19|442.33|438.23|442.33|438.23|442.29|438.19|5
1636219390000|2021-11-06 17:23:10|442.34|438.24|442.39|438.29|442.39|438.29|442.32|438.22|14
1636219400000|2021-11-06 17:23:20|442.4|438.3|442.4|438.3|442.4|438.3|442.39|438.29|3
1636219410000|2021-11-06 17:23:30|442.39|438.29|442.4|438.3|442.41|438.31|442.39|438.29|4
1636219420000|2021-11-06 17:23:40|442.41|438.31|442.39|438.29|442.41|438.31|442.39|438.29|5
1636219450000|2021-11-06 17:24:10|442.36|438.26|442.36|438.26|442.36|438.26|442.35|438.25|3
1636219460000|2021-11-06 17:24:20|442.37|438.27|442.37|438.27|442.37|438.27|442.37|438.27|1
1636219470000|2021-11-06 17:24:30|442.36|438.26|442.36|438.26|442.37|438.27|442.36|438.26|7
1636219480000|2021-11-06 17:24:40|442.37|438.27|442.36|438.26|442.37|438.27|442.36|438.26|6
1636219510000|2021-11-06 17:25:10|442.37|438.27|442.15|438.05|442.37|438.27|442.14|438.04|16
1636219520000|2021-11-06 17:25:20|442.14|438.04|442.31|438.21|442.31|438.21|442.06|437.96|16
1636219530000|2021-11-06 17:25:30|442.3|438.2|442.37|438.27|442.38|438.28|442.3|438.2|8
1636219540000|2021-11-06 17:25:40|442.36|438.26|442.38|438.28|442.38|438.28|442.36|438.26|3
1636219550000|2021-11-06 17:25:50|442.35|438.25|442.4|438.3|442.4|438.3|442.25|438.15|23
1636219560000|2021-11-06 17:26:00|442.39|438.29|442.43|438.33|442.43|438.33|442.39|438.29|5
1636219570000|2021-11-06 17:26:10|442.44|438.34|442.44|438.34|442.45|438.35|442.44|438.34|3
1636219580000|2021-11-06 17:26:20|442.42|438.32|442.41|438.31|442.44|438.34|442.4|438.3|6
1636219590000|2021-11-06 17:26:30|442.42|438.32|442.41|438.31|442.42|438.32|442.4|438.3|4
1636219630000|2021-11-06 17:27:10|442.36|438.26|442.23|438.13|442.36|438.26|442.23|438.13|11
1636219640000|2021-11-06 17:27:20|442.24|438.14|442.22|438.12|442.24|438.14|442.21|438.11|5
1636219650000|2021-11-06 17:27:30|442.2|438.1|442.21|438.11|442.21|438.11|442.2|438.1|4
1636219660000|2021-11-06 17:27:40|442.22|438.12|442.24|438.14|442.24|438.14|442.22|438.12|5
1636219670000|2021-11-06 17:27:50|442.25|438.15|442.22|438.12|442.25|438.15|442.22|438.12|3
1636219680000|2021-11-06 17:28:00|442.21|438.11|442.2|438.1|442.21|438.11|442.2|438.1|2
1636219690000|2021-11-06 17:28:10|442.21|438.11|442.22|438.12|442.22|438.12|442.2|438.1|4
1636219700000|2021-11-06 17:28:20|442.21|438.11|442.21|438.11|442.21|438.11|442.21|438.11|1
1636219710000|2021-11-06 17:28:30|442.2|438.1|442.21|438.11|442.21|438.11|442.2|438.1|2
1636219720000|2021-11-06 17:28:40|442.2|438.1|442.17|438.07|442.2|438.1|442.13|438.03|6
1636219730000|2021-11-06 17:28:50|442.15|438.05|442.17|438.07|442.17|438.07|442.15|438.05|2
1636219740000|2021-11-06 17:29:00|442.15|438.05|442.04|437.94|442.15|438.05|442.03|437.93|7
1636219750000|2021-11-06 17:29:10|442.06|437.96|441.98|437.88|442.06|437.96|441.96|437.86|8
1636219760000|2021-11-06 17:29:20|441.97|437.87|441.96|437.86|441.97|437.87|441.96|437.86|2
1636219770000|2021-11-06 17:29:30|441.92|437.82|441.89|437.79|441.93|437.83|441.89|437.79|5
1636219780000|2021-11-06 17:29:40|441.88|437.78|441.84|437.74|441.88|437.78|441.84|437.74|2
1636219790000|2021-11-06 17:29:50|441.85|437.75|441.78|437.68|441.85|437.75|441.78|437.68|9
1636219800000|2021-11-06 17:30:00|441.72|437.62|441.72|437.62|441.72|437.62|441.72|437.62|1
1636219810000|2021-11-06 17:30:10|441.74|437.64|441.83|437.73|441.83|437.73|441.73|437.63|14
1636219820000|2021-11-06 17:30:20|441.81|437.71|441.84|437.74|441.84|437.74|441.81|437.71|7
1636219840000|2021-11-06 17:30:40|441.86|437.76|441.85|437.75|441.86|437.76|441.83|437.73|3
1636219850000|2021-11-06 17:30:50|441.86|437.76|442.14|438.04|442.19|438.09|441.85|437.75|16
1636219860000|2021-11-06 17:31:00|442.23|438.13|442.35|438.25|442.37|438.27|442.23|438.13|16
1636219870000|2021-11-06 17:31:10|442.36|438.26|442.41|438.31|442.41|438.31|442.36|438.26|4
1636219880000|2021-11-06 17:31:20|442.43|438.33|442.42|438.32|442.44|438.34|442.4|438.3|6
1636219890000|2021-11-06 17:31:30|442.4|438.3|442.33|438.23|442.43|438.33|442.32|438.22|12
1636219900000|2021-11-06 17:31:40|442.34|438.24|442.36|438.26|442.37|438.27|442.32|438.22|8
1636219910000|2021-11-06 17:31:50|442.33|438.23|442.26|438.16|442.34|438.24|442.26|438.16|6
1636219920000|2021-11-06 17:32:00|442.23|438.13|442.23|438.13|442.24|438.14|442.2|438.1|11
1636219930000|2021-11-06 17:32:10|442.24|438.14|442.23|438.13|442.24|438.14|442.22|438.12|5
1636219940000|2021-11-06 17:32:20|442.22|438.12|442.23|438.13|442.24|438.14|442.22|438.12|4
1636219950000|2021-11-06 17:32:30|442.24|438.14|442.11|438.01|442.24|438.14|442.1|438|10
1636219960000|2021-11-06 17:32:40|442.05|437.95|441.99|437.89|442.05|437.95|441.97|437.87|12
1636219970000|2021-11-06 17:32:50|442.02|437.92|442.02|437.92|442.02|437.92|442.01|437.91|3
1636219980000|2021-11-06 17:33:00|442.01|437.91|442.12|438.02|442.12|438.02|442.01|437.91|4
1636219990000|2021-11-06 17:33:10|442.11|438.01|442.12|438.02|442.12|438.02|442.11|438.01|2
1636220000000|2021-11-06 17:33:20|442.13|438.03|442.14|438.04|442.14|438.04|442.12|438.02|5
1636220010000|2021-11-06 17:33:30|442.13|438.03|442.14|438.04|442.14|438.04|442.13|438.03|4
1636220020000|2021-11-06 17:33:40|442.15|438.05|442.22|438.12|442.23|438.13|442.14|438.04|8
1636220030000|2021-11-06 17:33:50|442.23|438.13|442.24|438.14|442.25|438.15|442.22|438.12|6
1636220040000|2021-11-06 17:34:00|442.23|438.13|442.29|438.19|442.29|438.19|442.23|438.13|5
1636220060000|2021-11-06 17:34:20|442.3|438.2|442.24|438.14|442.3|438.2|442.24|438.14|4
1636220070000|2021-11-06 17:34:30|442.23|438.13|442.17|438.07|442.25|438.15|442.17|438.07|14
1636220080000|2021-11-06 17:34:40|442.16|438.06|442.14|438.04|442.16|438.06|442.14|438.04|3
1636220090000|2021-11-06 17:34:50|442.15|438.05|442.03|437.93|442.16|438.06|442.02|437.92|10
1636220100000|2021-11-06 17:35:00|442.02|437.92|441.96|437.86|442.02|437.92|441.96|437.86|3
1636220110000|2021-11-06 17:35:10|441.95|437.85|441.89|437.79|441.96|437.86|441.89|437.79|11
1636220120000|2021-11-06 17:35:20|441.9|437.8|441.88|437.78|441.91|437.81|441.82|437.72|8
1636220130000|2021-11-06 17:35:30|441.85|437.75|441.82|437.72|441.86|437.76|441.82|437.72|7
1636220140000|2021-11-06 17:35:40|441.84|437.74|441.85|437.75|441.85|437.75|441.83|437.73|4
1636220150000|2021-11-06 17:35:50|441.84|437.74|441.84|437.74|441.85|437.75|441.84|437.74|3
1636220160000|2021-11-06 17:36:00|441.85|437.75|441.86|437.76|441.86|437.76|441.85|437.75|4
1636220170000|2021-11-06 17:36:10|441.87|437.77|442.02|437.92|442.02|437.92|441.86|437.76|15
1636220180000|2021-11-06 17:36:20|442.01|437.91|442.01|437.91|442.02|437.92|441.99|437.89|5
1636220190000|2021-11-06 17:36:30|442.02|437.92|442.02|437.92|442.02|437.92|442.02|437.92|1
1636220200000|2021-11-06 17:36:40|442.03|437.93|442.04|437.94|442.04|437.94|442.03|437.93|4
1636220210000|2021-11-06 17:36:50|442.07|437.97|442.08|437.98|442.08|437.98|442.07|437.97|2
1636220240000|2021-11-06 17:37:20|442.07|437.97|441.95|437.85|442.07|437.97|441.95|437.85|9
1636220250000|2021-11-06 17:37:30|441.96|437.86|441.96|437.86|441.96|437.86|441.96|437.86|1
1636220260000|2021-11-06 17:37:40|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636220270000|2021-11-06 17:37:50|441.96|437.86|441.96|437.86|441.96|437.86|441.96|437.86|1
1636220280000|2021-11-06 17:38:00|441.95|437.85|441.96|437.86|441.96|437.86|441.95|437.85|2
1636220290000|2021-11-06 17:38:10|441.95|437.85|441.96|437.86|441.96|437.86|441.94|437.84|7
1636220300000|2021-11-06 17:38:20|441.94|437.84|441.96|437.86|441.97|437.87|441.94|437.84|4
1636220310000|2021-11-06 17:38:30|441.97|437.87|441.98|437.88|441.98|437.88|441.96|437.86|3
1636220320000|2021-11-06 17:38:40|441.99|437.89|442|437.9|442|437.9|441.99|437.89|4
1636220340000|2021-11-06 17:39:00|441.99|437.89|441.91|437.81|442.02|437.92|441.87|437.77|11
1636220350000|2021-11-06 17:39:10|441.9|437.8|441.93|437.83|441.93|437.83|441.9|437.8|3
1636220360000|2021-11-06 17:39:20|441.92|437.82|441.89|437.79|441.92|437.82|441.89|437.79|2
1636220370000|2021-11-06 17:39:30|441.88|437.78|441.92|437.82|441.93|437.83|441.88|437.78|7
1636220380000|2021-11-06 17:39:40|441.93|437.83|441.93|437.83|441.93|437.83|441.93|437.83|1
1636220420000|2021-11-06 17:40:20|441.94|437.84|441.94|437.84|441.99|437.89|441.94|437.84|4
1636220430000|2021-11-06 17:40:30|441.97|437.87|441.96|437.86|441.97|437.87|441.95|437.85|6
1636220440000|2021-11-06 17:40:40|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636220480000|2021-11-06 17:41:20|441.96|437.86|441.94|437.84|441.96|437.86|441.94|437.84|3
1636220490000|2021-11-06 17:41:30|441.92|437.82|441.92|437.82|441.92|437.82|441.92|437.82|1
1636220500000|2021-11-06 17:41:40|441.9|437.8|441.91|437.81|441.91|437.81|441.9|437.8|2
1636220510000|2021-11-06 17:41:50|441.9|437.8|441.92|437.82|441.92|437.82|441.9|437.8|3
1636220520000|2021-11-06 17:42:00|441.91|437.81|441.95|437.85|441.95|437.85|441.9|437.8|11
1636220530000|2021-11-06 17:42:10|441.96|437.86|441.96|437.86|441.96|437.86|441.96|437.86|1
1636220550000|2021-11-06 17:42:30|441.94|437.84|441.92|437.82|441.94|437.84|441.92|437.82|3
1636220560000|2021-11-06 17:42:40|441.93|437.83|441.9|437.8|441.93|437.83|441.88|437.78|11
1636220570000|2021-11-06 17:42:50|441.91|437.81|441.9|437.8|441.91|437.81|441.9|437.8|2
1636220580000|2021-11-06 17:43:00|441.91|437.81|441.9|437.8|441.91|437.81|441.9|437.8|4
1636220590000|2021-11-06 17:43:10|441.88|437.78|441.89|437.79|441.93|437.83|441.88|437.78|4
1636220620000|2021-11-06 17:43:40|441.87|437.77|441.87|437.77|441.89|437.79|441.85|437.75|6
1636220630000|2021-11-06 17:43:50|441.86|437.76|441.87|437.77|441.88|437.78|441.84|437.74|7
1636220640000|2021-11-06 17:44:00|441.86|437.76|441.86|437.76|441.86|437.76|441.86|437.76|1
1636220650000|2021-11-06 17:44:10|441.87|437.77|441.86|437.76|441.87|437.77|441.86|437.76|2
1636220660000|2021-11-06 17:44:20|441.87|437.77|441.87|437.77|441.87|437.77|441.87|437.77|1
1636220690000|2021-11-06 17:44:50|441.86|437.76|441.86|437.76|441.86|437.76|441.86|437.76|1
1636220700000|2021-11-06 17:45:00|441.87|437.77|441.87|437.77|441.87|437.77|441.87|437.77|1
1636220720000|2021-11-06 17:45:20|441.89|437.79|441.87|437.77|441.89|437.79|441.87|437.77|2
1636220730000|2021-11-06 17:45:30|441.83|437.73|441.88|437.78|441.88|437.78|441.83|437.73|3
1636220740000|2021-11-06 17:45:40|441.87|437.77|441.87|437.77|441.87|437.77|441.87|437.77|1
1636220750000|2021-11-06 17:45:50|441.88|437.78|441.88|437.78|441.88|437.78|441.88|437.78|1
1636220760000|2021-11-06 17:46:00|441.89|437.79|441.89|437.79|441.89|437.79|441.89|437.79|1
1636220770000|2021-11-06 17:46:10|441.87|437.77|441.87|437.77|441.87|437.77|441.87|437.77|1
1636220790000|2021-11-06 17:46:30|441.86|437.76|441.85|437.75|441.87|437.77|441.85|437.75|4
1636220800000|2021-11-06 17:46:40|441.82|437.72|441.67|437.57|441.82|437.72|441.67|437.57|10
1636220810000|2021-11-06 17:46:50|441.65|437.55|441.63|437.53|441.67|437.57|441.63|437.53|7
1636220820000|2021-11-06 17:47:00|441.66|437.56|441.28|437.18|441.66|437.56|441.27|437.17|12
1636220830000|2021-11-06 17:47:10|441.27|437.17|441.27|437.17|441.27|437.17|441.27|437.17|1
1636220840000|2021-11-06 17:47:20|441.28|437.18|441.31|437.21|441.31|437.21|441.27|437.17|5
1636220870000|2021-11-06 17:47:50|441.32|437.22|441.3|437.2|441.32|437.22|441.29|437.19|5
1636220890000|2021-11-06 17:48:10|441.25|437.15|441.16|437.06|441.25|437.15|441.13|437.03|5
1636220900000|2021-11-06 17:48:20|441.15|437.05|441.23|437.13|441.23|437.13|441.06|436.96|10
1636220910000|2021-11-06 17:48:30|441.24|437.14|441.24|437.14|441.24|437.14|441.24|437.14|1
1636220920000|2021-11-06 17:48:40|441.27|437.17|441.35|437.25|441.35|437.25|441.27|437.17|6
1636220930000|2021-11-06 17:48:50|441.36|437.26|441.37|437.27|441.37|437.27|441.35|437.25|3
1636220940000|2021-11-06 17:49:00|441.38|437.28|441.36|437.26|441.38|437.28|441.36|437.26|2
1636220950000|2021-11-06 17:49:10|441.37|437.27|441.37|437.27|441.37|437.27|441.36|437.26|3
1636221000000|2021-11-06 17:50:00|441.36|437.26|441.36|437.26|441.37|437.27|441.33|437.23|9
1636221010000|2021-11-06 17:50:10|441.37|437.27|441.39|437.29|441.39|437.29|441.37|437.27|5
1636221020000|2021-11-06 17:50:20|441.41|437.31|441.53|437.43|441.56|437.46|441.41|437.31|19
1636221030000|2021-11-06 17:50:30|441.51|437.41|441.51|437.41|441.51|437.41|441.51|437.41|1
1636221040000|2021-11-06 17:50:40|441.47|437.37|441.5|437.4|441.52|437.42|441.47|437.37|5
1636221050000|2021-11-06 17:50:50|441.52|437.42|441.5|437.4|441.52|437.42|441.5|437.4|3
1636221060000|2021-11-06 17:51:00|441.53|437.43|441.51|437.41|441.53|437.43|441.51|437.41|4
1636221070000|2021-11-06 17:51:10|441.53|437.43|441.53|437.43|441.53|437.43|441.53|437.43|1
1636221080000|2021-11-06 17:51:20|441.54|437.44|441.5|437.4|441.54|437.44|441.5|437.4|8
1636221090000|2021-11-06 17:51:30|441.51|437.41|441.53|437.43|441.54|437.44|441.5|437.4|7
1636221100000|2021-11-06 17:51:40|441.54|437.44|441.55|437.45|441.55|437.45|441.54|437.44|2
1636221110000|2021-11-06 17:51:50|441.54|437.44|441.67|437.57|441.67|437.57|441.54|437.44|9
1636221120000|2021-11-06 17:52:00|441.66|437.56|441.69|437.59|441.7|437.6|441.66|437.56|5
1636221130000|2021-11-06 17:52:10|441.7|437.6|441.73|437.63|441.73|437.63|441.69|437.59|4
1636221140000|2021-11-06 17:52:20|441.79|437.69|441.9|437.8|441.9|437.8|441.79|437.69|7
1636221150000|2021-11-06 17:52:30|441.92|437.82|441.97|437.87|441.97|437.87|441.92|437.82|3
1636221160000|2021-11-06 17:52:40|442|437.9|441.96|437.86|442|437.9|441.96|437.86|3
1636221170000|2021-11-06 17:52:50|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636221180000|2021-11-06 17:53:00|442|437.9|442|437.9|442.01|437.91|442|437.9|3
1636221200000|2021-11-06 17:53:20|442.05|437.95|441.98|437.88|442.05|437.95|441.97|437.87|5
1636221210000|2021-11-06 17:53:30|441.97|437.87|441.91|437.81|441.97|437.87|441.91|437.81|9
1636221220000|2021-11-06 17:53:40|441.89|437.79|441.8|437.7|441.92|437.82|441.79|437.69|15
1636221230000|2021-11-06 17:53:50|441.79|437.69|441.8|437.7|441.8|437.7|441.79|437.69|2
1636221250000|2021-11-06 17:54:10|441.79|437.69|441.8|437.7|441.8|437.7|441.79|437.69|2
1636221260000|2021-11-06 17:54:20|441.79|437.69|441.89|437.79|441.89|437.79|441.79|437.69|5
1636221270000|2021-11-06 17:54:30|441.84|437.74|441.86|437.76|441.86|437.76|441.84|437.74|7
1636221280000|2021-11-06 17:54:40|441.85|437.75|441.98|437.88|441.98|437.88|441.85|437.75|11
1636221290000|2021-11-06 17:54:50|441.97|437.87|441.89|437.79|441.97|437.87|441.84|437.74|16
1636221300000|2021-11-06 17:55:00|441.88|437.78|441.88|437.78|441.88|437.78|441.85|437.75|9
1636221310000|2021-11-06 17:55:10|441.87|437.77|441.87|437.77|441.88|437.78|441.85|437.75|6
1636221320000|2021-11-06 17:55:20|441.88|437.78|441.91|437.81|441.91|437.81|441.87|437.77|5
1636221340000|2021-11-06 17:55:40|441.88|437.78|441.88|437.78|441.88|437.78|441.88|437.78|1
1636221350000|2021-11-06 17:55:50|441.9|437.8|441.88|437.78|441.9|437.8|441.88|437.78|3
1636221360000|2021-11-06 17:56:00|441.96|437.86|441.93|437.83|441.96|437.86|441.93|437.83|4
1636221370000|2021-11-06 17:56:10|441.94|437.84|441.96|437.86|441.98|437.88|441.93|437.83|10
1636221380000|2021-11-06 17:56:20|441.98|437.88|441.95|437.85|441.98|437.88|441.94|437.84|4
1636221390000|2021-11-06 17:56:30|441.97|437.87|442.08|437.98|442.08|437.98|441.97|437.87|10
1636221400000|2021-11-06 17:56:40|442.07|437.97|442.06|437.96|442.07|437.97|442.06|437.96|4
1636221410000|2021-11-06 17:56:50|442.07|437.97|442.09|437.99|442.09|437.99|442.07|437.97|3
1636221420000|2021-11-06 17:57:00|442.1|438|442.09|437.99|442.1|438|442.09|437.99|4
1636221430000|2021-11-06 17:57:10|442.1|438|442.1|438|442.1|438|442.1|438|1
1636221450000|2021-11-06 17:57:30|442.06|437.96|442|437.9|442.06|437.96|442|437.9|8
1636221460000|2021-11-06 17:57:40|441.99|437.89|441.98|437.88|441.99|437.89|441.9|437.8|5
1636221470000|2021-11-06 17:57:50|441.94|437.84|442|437.9|442.01|437.91|441.94|437.84|4
1636221480000|2021-11-06 17:58:00|442.01|437.91|442|437.9|442.01|437.91|442|437.9|4
1636221500000|2021-11-06 17:58:20|442.01|437.91|442|437.9|442.02|437.92|442|437.9|4
1636221510000|2021-11-06 17:58:30|441.99|437.89|441.94|437.84|441.99|437.89|441.9|437.8|4
1636221520000|2021-11-06 17:58:40|441.88|437.78|441.77|437.67|441.88|437.78|441.71|437.61|20
1636221540000|2021-11-06 17:59:00|441.78|437.68|441.78|437.68|441.78|437.68|441.78|437.68|1
1636221550000|2021-11-06 17:59:10|441.77|437.67|441.78|437.68|441.78|437.68|441.77|437.67|2
1636221560000|2021-11-06 17:59:20|441.77|437.67|441.8|437.7|441.8|437.7|441.77|437.67|3
1636221570000|2021-11-06 17:59:30|441.82|437.72|441.82|437.72|441.82|437.72|441.81|437.71|3
1636221580000|2021-11-06 17:59:40|441.81|437.71|441.81|437.71|441.82|437.72|441.81|437.71|3
1636221600000|2021-11-06 18:00:00|441.82|437.72|441.81|437.71|441.82|437.72|441.81|437.71|2
1636221610000|2021-11-06 18:00:10|441.79|437.69|441.79|437.69|441.79|437.69|441.79|437.69|1
1636221620000|2021-11-06 18:00:20|441.8|437.7|441.85|437.75|441.85|437.75|441.8|437.7|7
1636221630000|2021-11-06 18:00:30|441.84|437.74|441.84|437.74|441.84|437.74|441.84|437.74|1
1636221640000|2021-11-06 18:00:40|441.85|437.75|441.88|437.78|441.89|437.79|441.85|437.75|4
1636221650000|2021-11-06 18:00:50|441.91|437.81|441.91|437.81|441.91|437.81|441.91|437.81|1
1636221660000|2021-11-06 18:01:00|441.92|437.82|441.91|437.81|441.92|437.82|441.91|437.81|2
1636221670000|2021-11-06 18:01:10|441.92|437.82|442.04|437.94|442.04|437.94|441.92|437.82|5
1636221680000|2021-11-06 18:01:20|442.05|437.95|442.04|437.94|442.05|437.95|442.04|437.94|2
1636221690000|2021-11-06 18:01:30|442.05|437.95|442.04|437.94|442.05|437.95|442.03|437.93|4
1636221700000|2021-11-06 18:01:40|442.05|437.95|442.05|437.95|442.05|437.95|442.05|437.95|1
1636221720000|2021-11-06 18:02:00|442.09|437.99|442.08|437.98|442.09|437.99|442.07|437.97|5
1636221730000|2021-11-06 18:02:10|442.09|437.99|442.09|437.99|442.09|437.99|442.09|437.99|1
1636221740000|2021-11-06 18:02:20|442.1|438|442.21|438.11|442.21|438.11|442.1|438|12
1636221750000|2021-11-06 18:02:30|442.22|438.12|442.2|438.1|442.22|438.12|442.18|438.08|8
1636221760000|2021-11-06 18:02:40|442.19|438.09|442.2|438.1|442.2|438.1|442.19|438.09|4
1636221770000|2021-11-06 18:02:50|442.22|438.12|442.19|438.09|442.22|438.12|442.18|438.08|4
1636221780000|2021-11-06 18:03:00|442.16|438.06|442.15|438.05|442.17|438.07|442.15|438.05|5
1636221790000|2021-11-06 18:03:10|442.17|438.07|442.16|438.06|442.18|438.08|442.14|438.04|6
1636221800000|2021-11-06 18:03:20|442.15|438.05|442.16|438.06|442.16|438.06|442.15|438.05|2
1636221810000|2021-11-06 18:03:30|442.17|438.07|442.2|438.1|442.24|438.14|442.16|438.06|11
1636221820000|2021-11-06 18:03:40|442.23|438.13|442.24|438.14|442.24|438.14|442.23|438.13|2
1636221830000|2021-11-06 18:03:50|442.26|438.16|442.32|438.22|442.33|438.23|442.24|438.14|9
1636221840000|2021-11-06 18:04:00|442.34|438.24|442.37|438.27|442.38|438.28|442.31|438.21|12
1636221850000|2021-11-06 18:04:10|442.35|438.25|442.37|438.27|442.37|438.27|442.35|438.25|2
1636221860000|2021-11-06 18:04:20|442.36|438.26|442.37|438.27|442.37|438.27|442.36|438.26|2
1636221870000|2021-11-06 18:04:30|442.38|438.28|442.43|438.33|442.43|438.33|442.37|438.27|7
1636221880000|2021-11-06 18:04:40|442.42|438.32|442.46|438.36|442.46|438.36|442.41|438.31|6
1636221890000|2021-11-06 18:04:50|442.48|438.38|442.45|438.35|442.48|438.38|442.42|438.32|14
1636221900000|2021-11-06 18:05:00|442.46|438.36|442.47|438.37|442.48|438.38|442.46|438.36|6
1636221910000|2021-11-06 18:05:10|442.48|438.38|442.46|438.36|442.5|438.4|442.46|438.36|13
1636221920000|2021-11-06 18:05:20|442.45|438.35|442.47|438.37|442.48|438.38|442.45|438.35|9
1636221940000|2021-11-06 18:05:40|442.45|438.35|442.48|438.38|442.48|438.38|442.45|438.35|3
1636221950000|2021-11-06 18:05:50|442.5|438.4|442.5|438.4|442.5|438.4|442.5|438.4|1
1636221960000|2021-11-06 18:06:00|442.53|438.43|442.52|438.42|442.53|438.43|442.51|438.41|3
1636221970000|2021-11-06 18:06:10|442.53|438.43|442.54|438.44|442.54|438.44|442.52|438.42|8
1636221980000|2021-11-06 18:06:20|442.55|438.45|442.55|438.45|442.56|438.46|442.53|438.43|5
1636221990000|2021-11-06 18:06:30|442.56|438.46|442.57|438.47|442.57|438.47|442.55|438.45|5
1636222000000|2021-11-06 18:06:40|442.56|438.46|442.55|438.45|442.57|438.47|442.55|438.45|5
1636222010000|2021-11-06 18:06:50|442.57|438.47|442.64|438.54|442.64|438.54|442.54|438.44|16
1636222020000|2021-11-06 18:07:00|442.65|438.55|442.64|438.54|442.65|438.55|442.64|438.54|4
1636222030000|2021-11-06 18:07:10|442.65|438.55|442.79|438.69|442.79|438.69|442.65|438.55|9
1636222040000|2021-11-06 18:07:20|442.78|438.68|442.84|438.74|442.86|438.76|442.78|438.68|9
1636222050000|2021-11-06 18:07:30|442.83|438.73|442.79|438.69|442.83|438.73|442.79|438.69|5
1636222060000|2021-11-06 18:07:40|442.8|438.7|442.79|438.69|442.8|438.7|442.79|438.69|2
1636222070000|2021-11-06 18:07:50|442.8|438.7|442.83|438.73|442.83|438.73|442.8|438.7|3
1636222080000|2021-11-06 18:08:00|442.82|438.72|442.82|438.72|442.83|438.73|442.82|438.72|3
1636222110000|2021-11-06 18:08:30|442.84|438.74|442.87|438.77|442.87|438.77|442.84|438.74|3
1636222120000|2021-11-06 18:08:40|442.88|438.78|442.9|438.8|442.9|438.8|442.88|438.78|2
1636222130000|2021-11-06 18:08:50|442.91|438.81|443.08|438.98|443.08|438.98|442.91|438.81|17
1636222140000|2021-11-06 18:09:00|443.06|438.96|443.13|439.03|443.13|439.03|443.06|438.96|6
1636222150000|2021-11-06 18:09:10|443.12|439.02|443.13|439.03|443.13|439.03|443.12|439.02|2
1636222170000|2021-11-06 18:09:30|443.14|439.04|443.14|439.04|443.14|439.04|443.14|439.04|1
1636222180000|2021-11-06 18:09:40|443.16|439.06|443.2|439.1|443.2|439.1|443.16|439.06|9
1636222190000|2021-11-06 18:09:50|443.21|439.11|443.26|439.16|443.36|439.26|443.21|439.11|16
1636222200000|2021-11-06 18:10:00|443.27|439.17|443.33|439.23|443.35|439.25|443.26|439.16|8
1636222210000|2021-11-06 18:10:10|443.32|439.22|442.99|438.89|443.32|439.22|442.98|438.88|21
1636222220000|2021-11-06 18:10:20|442.98|438.88|442.84|438.74|442.98|438.88|442.84|438.74|9
1636222230000|2021-11-06 18:10:30|442.85|438.75|442.67|438.57|442.85|438.75|442.66|438.56|12
1636222240000|2021-11-06 18:10:40|442.66|438.56|442.66|438.56|442.67|438.57|442.66|438.56|3
1636222250000|2021-11-06 18:10:50|442.54|438.44|442.74|438.64|442.76|438.66|442.54|438.44|24
1636222260000|2021-11-06 18:11:00|442.72|438.62|442.72|438.62|442.72|438.62|442.72|438.62|1
1636222270000|2021-11-06 18:11:10|442.71|438.61|442.71|438.61|442.71|438.61|442.67|438.57|10
1636222280000|2021-11-06 18:11:20|442.7|438.6|442.69|438.59|442.7|438.6|442.69|438.59|4
1636222290000|2021-11-06 18:11:30|442.68|438.58|442.68|438.58|442.7|438.6|442.67|438.57|5
1636222320000|2021-11-06 18:12:00|442.69|438.59|442.66|438.56|442.69|438.59|442.63|438.53|9
1636222330000|2021-11-06 18:12:10|442.58|438.48|442.66|438.56|442.66|438.56|442.58|438.48|6
1636222340000|2021-11-06 18:12:20|442.67|438.57|442.71|438.61|442.71|438.61|442.67|438.57|8
1636222350000|2021-11-06 18:12:30|442.72|438.62|442.72|438.62|442.72|438.62|442.72|438.62|1
1636222360000|2021-11-06 18:12:40|442.71|438.61|442.81|438.71|442.83|438.73|442.71|438.61|15
1636222370000|2021-11-06 18:12:50|442.83|438.73|442.83|438.73|442.84|438.74|442.81|438.71|5
1636222380000|2021-11-06 18:13:00|442.84|438.74|442.84|438.74|442.84|438.74|442.84|438.74|1
1636222400000|2021-11-06 18:13:20|442.82|438.72|442.82|438.72|442.82|438.72|442.81|438.71|3
1636222410000|2021-11-06 18:13:30|442.81|438.71|442.81|438.71|442.81|438.71|442.81|438.71|1
1636222420000|2021-11-06 18:13:40|442.82|438.72|442.82|438.72|442.82|438.72|442.82|438.72|1
1636222430000|2021-11-06 18:13:50|442.81|438.71|442.79|438.69|442.83|438.73|442.77|438.67|6
1636222440000|2021-11-06 18:14:00|442.78|438.68|442.77|438.67|442.78|438.68|442.77|438.67|2
1636222450000|2021-11-06 18:14:10|442.76|438.66|442.74|438.64|442.76|438.66|442.74|438.64|2
1636222460000|2021-11-06 18:14:20|442.72|438.62|442.74|438.64|442.74|438.64|442.72|438.62|2
1636222470000|2021-11-06 18:14:30|442.72|438.62|442.72|438.62|442.72|438.62|442.72|438.62|1
1636222480000|2021-11-06 18:14:40|442.71|438.61|442.71|438.61|442.71|438.61|442.71|438.61|1
1636222490000|2021-11-06 18:14:50|442.72|438.62|442.67|438.57|442.72|438.62|442.67|438.57|3
1636222500000|2021-11-06 18:15:00|442.65|438.55|442.68|438.58|442.68|438.58|442.65|438.55|4
1636222510000|2021-11-06 18:15:10|442.7|438.6|442.68|438.58|442.7|438.6|442.67|438.57|7
1636222520000|2021-11-06 18:15:20|442.69|438.59|442.72|438.62|442.72|438.62|442.66|438.56|9
1636222530000|2021-11-06 18:15:30|442.71|438.61|442.7|438.6|442.71|438.61|442.7|438.6|2
1636222540000|2021-11-06 18:15:40|442.67|438.57|442.68|438.58|442.7|438.6|442.67|438.57|4
1636222570000|2021-11-06 18:16:10|442.67|438.57|442.68|438.58|442.68|438.58|442.67|438.57|2
1636222580000|2021-11-06 18:16:20|442.69|438.59|442.69|438.59|442.7|438.6|442.69|438.59|3
1636222600000|2021-11-06 18:16:40|442.7|438.6|442.54|438.44|442.7|438.6|442.54|438.44|13
1636222610000|2021-11-06 18:16:50|442.49|438.39|442.22|438.12|442.5|438.4|442.19|438.09|20
1636222620000|2021-11-06 18:17:00|442.2|438.1|442.04|437.94|442.2|438.1|442.03|437.93|19
1636222630000|2021-11-06 18:17:10|442.03|437.93|441.54|437.44|442.04|437.94|441.54|437.44|14
1636222640000|2021-11-06 18:17:20|441.52|437.42|441.39|437.29|441.52|437.42|441.38|437.28|15
1636222650000|2021-11-06 18:17:30|441.38|437.28|441.65|437.55|441.67|437.57|441.38|437.28|6
1636222660000|2021-11-06 18:17:40|441.85|437.75|441.77|437.67|441.87|437.77|441.74|437.64|16
1636222670000|2021-11-06 18:17:50|441.78|437.68|442.06|437.96|442.06|437.96|441.78|437.68|16
1636222680000|2021-11-06 18:18:00|442.03|437.93|442.09|437.99|442.11|438.01|442.03|437.93|8
1636222690000|2021-11-06 18:18:10|442.1|438|441.96|437.86|442.1|438|441.93|437.83|14
1636222700000|2021-11-06 18:18:20|441.97|437.87|441.99|437.89|442|437.9|441.95|437.85|4
1636222730000|2021-11-06 18:18:50|441.98|437.88|441.99|437.89|441.99|437.89|441.98|437.88|2
1636222740000|2021-11-06 18:19:00|441.96|437.86|441.95|437.85|441.96|437.86|441.95|437.85|2
1636222750000|2021-11-06 18:19:10|441.94|437.84|441.95|437.85|441.95|437.85|441.94|437.84|2
1636222780000|2021-11-06 18:19:40|441.96|437.86|442|437.9|442.01|437.91|441.96|437.86|3
1636222790000|2021-11-06 18:19:50|441.98|437.88|441.97|437.87|441.98|437.88|441.89|437.79|8
1636222800000|2021-11-06 18:20:00|441.96|437.86|441.96|437.86|441.96|437.86|441.96|437.86|1
1636222810000|2021-11-06 18:20:10|441.97|437.87|441.97|437.87|441.97|437.87|441.97|437.87|1
1636222820000|2021-11-06 18:20:20|441.98|437.88|442.08|437.98|442.09|437.99|441.97|437.87|12
1636222830000|2021-11-06 18:20:30|442.07|437.97|442.1|438|442.1|438|442.07|437.97|7
1636222840000|2021-11-06 18:20:40|442.06|437.96|442.07|437.97|442.1|438|442.06|437.96|4
1636222850000|2021-11-06 18:20:50|442.06|437.96|441.98|437.88|442.06|437.96|441.97|437.87|11
1636222860000|2021-11-06 18:21:00|441.99|437.89|442.02|437.92|442.02|437.92|441.97|437.87|6
1636222870000|2021-11-06 18:21:10|442.06|437.96|441.92|437.82|442.06|437.96|441.9|437.8|6
1636222880000|2021-11-06 18:21:20|441.91|437.81|442.06|437.96|442.07|437.97|441.9|437.8|10
1636222890000|2021-11-06 18:21:30|442.07|437.97|442.12|438.02|442.12|438.02|442.07|437.97|5
1636222900000|2021-11-06 18:21:40|442.11|438.01|442.1|438|442.11|438.01|442.09|437.99|4
1636222910000|2021-11-06 18:21:50|442.11|438.01|442.15|438.05|442.15|438.05|442.11|438.01|5
1636222920000|2021-11-06 18:22:00|442.2|438.1|442.18|438.08|442.23|438.13|442.17|438.07|15
1636222930000|2021-11-06 18:22:10|442.17|438.07|442.13|438.03|442.17|438.07|442.11|438.01|3
1636222940000|2021-11-06 18:22:20|442.11|438.01|442.1|438|442.12|438.02|442.1|438|4
1636222950000|2021-11-06 18:22:30|442.11|438.01|442.1|438|442.15|438.05|442.08|437.98|11
1636222960000|2021-11-06 18:22:40|442.09|437.99|442.1|438|442.1|438|442.09|437.99|2
1636222980000|2021-11-06 18:23:00|442.13|438.03|442.13|438.03|442.13|438.03|442.13|438.03|1
1636223000000|2021-11-06 18:23:20|442.12|438.02|442.11|438.01|442.13|438.03|442.08|437.98|6
1636223020000|2021-11-06 18:23:40|442.12|438.02|442.12|438.02|442.12|438.02|442.12|438.02|1
1636223030000|2021-11-06 18:23:50|442.11|438.01|442.1|438|442.12|438.02|442.1|438|3
1636223040000|2021-11-06 18:24:00|442.09|437.99|442.1|438|442.11|438.01|442.09|437.99|4
1636223050000|2021-11-06 18:24:10|442.11|438.01|442.11|438.01|442.11|438.01|442.11|438.01|1
1636223060000|2021-11-06 18:24:20|442.12|438.02|442.35|438.25|442.35|438.25|442.12|438.02|9
1636223070000|2021-11-06 18:24:30|442.47|438.37|442.54|438.44|442.54|438.44|442.46|438.36|6
1636223080000|2021-11-06 18:24:40|442.53|438.43|442.68|438.58|442.68|438.58|442.53|438.43|13
1636223090000|2021-11-06 18:24:50|442.69|438.59|442.9|438.8|442.91|438.81|442.68|438.58|16
1636223100000|2021-11-06 18:25:00|442.85|438.75|442.89|438.79|442.89|438.79|442.85|438.75|11
1636223110000|2021-11-06 18:25:10|442.91|438.81|442.76|438.66|442.91|438.81|442.74|438.64|10
1636223120000|2021-11-06 18:25:20|442.75|438.65|442.76|438.66|442.77|438.67|442.74|438.64|18
1636223130000|2021-11-06 18:25:30|442.75|438.65|442.74|438.64|442.83|438.73|442.73|438.63|10
1636223140000|2021-11-06 18:25:40|442.73|438.63|442.63|438.53|442.73|438.63|442.63|438.53|3
1636223150000|2021-11-06 18:25:50|442.61|438.51|442.48|438.38|442.61|438.51|442.47|438.37|13
1636223160000|2021-11-06 18:26:00|442.49|438.39|442.49|438.39|442.49|438.39|442.49|438.39|1
1636223170000|2021-11-06 18:26:10|442.46|438.36|442.32|438.22|442.46|438.36|442.32|438.22|17
1636223180000|2021-11-06 18:26:20|442.33|438.23|442.36|438.26|442.36|438.26|442.33|438.23|6
1636223190000|2021-11-06 18:26:30|442.35|438.25|442.38|438.28|442.39|438.29|442.29|438.19|19
1636223200000|2021-11-06 18:26:40|442.39|438.29|442.39|438.29|442.41|438.31|442.39|438.29|9
1636223210000|2021-11-06 18:26:50|442.44|438.34|442.48|438.38|442.49|438.39|442.43|438.33|7
1636223220000|2021-11-06 18:27:00|442.49|438.39|442.54|438.44|442.55|438.45|442.49|438.39|11
1636223230000|2021-11-06 18:27:10|442.53|438.43|442.53|438.43|442.54|438.44|442.53|438.43|3
1636223240000|2021-11-06 18:27:20|442.55|438.45|442.67|438.57|442.68|438.58|442.55|438.45|7
1636223250000|2021-11-06 18:27:30|442.68|438.58|442.68|438.58|442.68|438.58|442.68|438.58|1
1636223260000|2021-11-06 18:27:40|442.73|438.63|442.59|438.49|442.73|438.63|442.59|438.49|14
1636223270000|2021-11-06 18:27:50|442.62|438.52|442.71|438.61|442.73|438.63|442.62|438.52|8
1636223280000|2021-11-06 18:28:00|442.72|438.62|442.64|438.54|442.75|438.65|442.64|438.54|6
1636223290000|2021-11-06 18:28:10|442.65|438.55|442.63|438.53|442.65|438.55|442.63|438.53|2
1636223300000|2021-11-06 18:28:20|442.62|438.52|442.43|438.33|442.62|438.52|442.43|438.33|10
1636223310000|2021-11-06 18:28:30|442.42|438.32|442.34|438.24|442.43|438.33|442.34|438.24|10
1636223320000|2021-11-06 18:28:40|442.32|438.22|442.33|438.23|442.33|438.23|442.32|438.22|2
1636223330000|2021-11-06 18:28:50|442.32|438.22|442.42|438.32|442.43|438.33|442.32|438.22|19
1636223340000|2021-11-06 18:29:00|442.41|438.31|442.43|438.33|442.43|438.33|442.41|438.31|3
1636223350000|2021-11-06 18:29:10|442.42|438.32|442.38|438.28|442.42|438.32|442.38|438.28|3
1636223360000|2021-11-06 18:29:20|442.37|438.27|442.25|438.15|442.37|438.27|442.25|438.15|6
1636223370000|2021-11-06 18:29:30|442.26|438.16|442.35|438.25|442.35|438.25|442.26|438.16|10
1636223380000|2021-11-06 18:29:40|442.36|438.26|442.36|438.26|442.36|438.26|442.36|438.26|1
1636223390000|2021-11-06 18:29:50|442.38|438.28|442.36|438.26|442.39|438.29|442.35|438.25|7
1636223400000|2021-11-06 18:30:00|442.34|438.24|442.08|437.98|442.34|438.24|442.07|437.97|17
1636223410000|2021-11-06 18:30:10|442.06|437.96|442.02|437.92|442.06|437.96|442|437.9|16
1636223420000|2021-11-06 18:30:20|442.03|437.93|442.22|438.12|442.22|438.12|442.03|437.93|19
1636223430000|2021-11-06 18:30:30|442.25|438.15|442.25|438.15|442.25|438.15|442.23|438.13|7
1636223440000|2021-11-06 18:30:40|442.24|438.14|442.26|438.16|442.26|438.16|442.24|438.14|2
1636223470000|2021-11-06 18:31:10|442.24|438.14|442.05|437.95|442.24|438.14|442.05|437.95|11
1636223480000|2021-11-06 18:31:20|442.07|437.97|442.05|437.95|442.07|437.97|442.04|437.94|3
1636223490000|2021-11-06 18:31:30|442.04|437.94|442.04|437.94|442.04|437.94|442.04|437.94|1
1636223500000|2021-11-06 18:31:40|442.05|437.95|442.12|438.02|442.12|438.02|442.05|437.95|5
1636223510000|2021-11-06 18:31:50|442.16|438.06|442.19|438.09|442.19|438.09|442.16|438.06|4
1636223520000|2021-11-06 18:32:00|442.18|438.08|442.19|438.09|442.19|438.09|442.17|438.07|6
1636223530000|2021-11-06 18:32:10|442.18|438.08|442.19|438.09|442.19|438.09|442.18|438.08|2
1636223540000|2021-11-06 18:32:20|442.18|438.08|442.16|438.06|442.18|438.08|442.15|438.05|5
1636223580000|2021-11-06 18:33:00|442.17|438.07|442.17|438.07|442.17|438.07|442.17|438.07|1
1636223590000|2021-11-06 18:33:10|442.19|438.09|442.19|438.09|442.19|438.09|442.16|438.06|3
1636223610000|2021-11-06 18:33:30|442.21|438.11|442.21|438.11|442.21|438.11|442.19|438.09|5
1636223620000|2021-11-06 18:33:40|442.19|438.09|442.18|438.08|442.2|438.1|442.18|438.08|6
1636223630000|2021-11-06 18:33:50|442.19|438.09|442.21|438.11|442.21|438.11|442.19|438.09|3
1636223640000|2021-11-06 18:34:00|442.2|438.1|442.19|438.09|442.2|438.1|442.19|438.09|2
1636223650000|2021-11-06 18:34:10|442.17|438.07|442.04|437.94|442.17|438.07|442.03|437.93|9
1636223660000|2021-11-06 18:34:20|442.06|437.96|442.14|438.04|442.16|438.06|442|437.9|11
1636223670000|2021-11-06 18:34:30|442.15|438.05|442.19|438.09|442.19|438.09|442.14|438.04|4
1636223680000|2021-11-06 18:34:40|442.2|438.1|442.18|438.08|442.2|438.1|442.18|438.08|4
1636223690000|2021-11-06 18:34:50|442.19|438.09|442.2|438.1|442.2|438.1|442.19|438.09|2
1636223720000|2021-11-06 18:35:20|442.19|438.09|442.51|438.41|442.51|438.41|442.19|438.09|6
1636223730000|2021-11-06 18:35:30|442.5|438.4|442.31|438.21|442.5|438.4|442.28|438.18|14
1636223740000|2021-11-06 18:35:40|442.34|438.24|442.36|438.26|442.38|438.28|442.29|438.19|14
1636223750000|2021-11-06 18:35:50|442.38|438.28|442.44|438.34|442.46|438.36|442.38|438.28|6
1636223760000|2021-11-06 18:36:00|442.43|438.33|442.44|438.34|442.44|438.34|442.43|438.33|2
1636223770000|2021-11-06 18:36:10|442.43|438.33|442.44|438.34|442.44|438.34|442.43|438.33|2
1636223780000|2021-11-06 18:36:20|442.42|438.32|442.44|438.34|442.5|438.4|442.41|438.31|15
1636223790000|2021-11-06 18:36:30|442.52|438.42|442.49|438.39|442.52|438.42|442.48|438.38|6
1636223800000|2021-11-06 18:36:40|442.47|438.37|442.48|438.38|442.48|438.38|442.42|438.32|12
1636223810000|2021-11-06 18:36:50|442.47|438.37|442.6|438.5|442.6|438.5|442.47|438.37|11
1636223820000|2021-11-06 18:37:00|442.57|438.47|442.6|438.5|442.61|438.51|442.57|438.47|7
1636223830000|2021-11-06 18:37:10|442.58|438.48|442.53|438.43|442.58|438.48|442.52|438.42|4
1636223840000|2021-11-06 18:37:20|442.52|438.42|442.52|438.42|442.53|438.43|442.52|438.42|3
1636223850000|2021-11-06 18:37:30|442.53|438.43|442.5|438.4|442.53|438.43|442.49|438.39|10
1636223860000|2021-11-06 18:37:40|442.51|438.41|442.53|438.43|442.53|438.43|442.5|438.4|5
1636223870000|2021-11-06 18:37:50|442.54|438.44|442.67|438.57|442.67|438.57|442.53|438.43|13
1636223880000|2021-11-06 18:38:00|442.68|438.58|442.67|438.57|442.68|438.58|442.66|438.56|5
1636223890000|2021-11-06 18:38:10|442.66|438.56|442.59|438.49|442.67|438.57|442.59|438.49|12
1636223900000|2021-11-06 18:38:20|442.6|438.5|442.73|438.63|442.73|438.63|442.58|438.48|12
1636223910000|2021-11-06 18:38:30|442.72|438.62|442.73|438.63|442.73|438.63|442.68|438.58|5
1636223920000|2021-11-06 18:38:40|442.74|438.64|442.87|438.77|442.87|438.77|442.74|438.64|8
1636223930000|2021-11-06 18:38:50|442.88|438.78|442.91|438.81|442.91|438.81|442.88|438.78|3
1636223940000|2021-11-06 18:39:00|442.9|438.8|442.87|438.77|442.92|438.82|442.86|438.76|10
1636223950000|2021-11-06 18:39:10|442.86|438.76|442.87|438.77|442.87|438.77|442.84|438.74|10
1636223970000|2021-11-06 18:39:30|442.86|438.76|442.92|438.82|442.93|438.83|442.86|438.76|10
1636223980000|2021-11-06 18:39:40|442.93|438.83|442.95|438.85|442.95|438.85|442.92|438.82|6
1636223990000|2021-11-06 18:39:50|442.96|438.86|442.95|438.85|442.99|438.89|442.95|438.85|5
1636224000000|2021-11-06 18:40:00|442.94|438.84|442.92|438.82|442.94|438.84|442.86|438.76|14
1636224010000|2021-11-06 18:40:10|442.94|438.84|443.02|438.92|443.02|438.92|442.94|438.84|11
1636224020000|2021-11-06 18:40:20|443|438.9|443.02|438.92|443.02|438.92|443|438.9|4
1636224030000|2021-11-06 18:40:30|443.01|438.91|443.01|438.91|443.01|438.91|443.01|438.91|1
1636224040000|2021-11-06 18:40:40|443.02|438.92|442.97|438.87|443.02|438.92|442.96|438.86|12
1636224050000|2021-11-06 18:40:50|442.95|438.85|442.85|438.75|442.95|438.85|442.84|438.74|9
1636224060000|2021-11-06 18:41:00|442.86|438.76|442.85|438.75|442.86|438.76|442.84|438.74|5
1636224080000|2021-11-06 18:41:20|442.82|438.72|442.83|438.73|442.83|438.73|442.82|438.72|2
1636224090000|2021-11-06 18:41:30|442.81|438.71|442.8|438.7|442.81|438.71|442.8|438.7|2
1636224100000|2021-11-06 18:41:40|442.81|438.71|442.68|438.58|442.82|438.72|442.68|438.58|17
1636224110000|2021-11-06 18:41:50|442.64|438.54|442.62|438.52|442.64|438.54|442.61|438.51|6
1636224120000|2021-11-06 18:42:00|442.64|438.54|442.75|438.65|442.76|438.66|442.63|438.53|12
1636224130000|2021-11-06 18:42:10|442.76|438.66|442.76|438.66|442.76|438.66|442.73|438.63|5
1636224140000|2021-11-06 18:42:20|442.77|438.67|442.87|438.77|442.87|438.77|442.76|438.66|7
1636224150000|2021-11-06 18:42:30|442.86|438.76|442.83|438.73|442.86|438.76|442.83|438.73|2
1636224160000|2021-11-06 18:42:40|442.85|438.75|442.91|438.81|442.91|438.81|442.85|438.75|3
1636224170000|2021-11-06 18:42:50|442.92|438.82|442.72|438.62|442.92|438.82|442.7|438.6|12
1636224180000|2021-11-06 18:43:00|442.71|438.61|442.71|438.61|442.73|438.63|442.71|438.61|4
1636224190000|2021-11-06 18:43:10|442.69|438.59|442.66|438.56|442.69|438.59|442.66|438.56|6
1636224200000|2021-11-06 18:43:20|442.68|438.58|442.63|438.53|442.68|438.58|442.63|438.53|7
1636224210000|2021-11-06 18:43:30|442.65|438.55|442.65|438.55|442.67|438.57|442.65|438.55|3
1636224220000|2021-11-06 18:43:40|442.69|438.59|442.82|438.72|442.83|438.73|442.69|438.59|14
1636224230000|2021-11-06 18:43:50|442.83|438.73|442.71|438.61|442.83|438.73|442.7|438.6|12
1636224240000|2021-11-06 18:44:00|442.72|438.62|442.66|438.56|442.73|438.63|442.66|438.56|7
1636224250000|2021-11-06 18:44:10|442.68|438.58|442.69|438.59|442.69|438.59|442.66|438.56|4
1636224260000|2021-11-06 18:44:20|442.68|438.58|442.69|438.59|442.69|438.59|442.68|438.58|2
1636224270000|2021-11-06 18:44:30|442.66|438.56|442.67|438.57|442.68|438.58|442.65|438.55|9
1636224280000|2021-11-06 18:44:40|442.66|438.56|442.71|438.61|442.71|438.61|442.66|438.56|6
1636224290000|2021-11-06 18:44:50|442.74|438.64|442.74|438.64|442.74|438.64|442.74|438.64|1
1636224300000|2021-11-06 18:45:00|442.75|438.65|442.68|438.58|442.75|438.65|442.66|438.56|13
1636224320000|2021-11-06 18:45:20|442.69|438.59|442.67|438.57|442.69|438.59|442.67|438.57|5
1636224330000|2021-11-06 18:45:30|442.65|438.55|442.66|438.56|442.67|438.57|442.65|438.55|4
1636224340000|2021-11-06 18:45:40|442.67|438.57|442.65|438.55|442.67|438.57|442.65|438.55|5
1636224350000|2021-11-06 18:45:50|442.66|438.56|442.67|438.57|442.67|438.57|442.65|438.55|3
1636224360000|2021-11-06 18:46:00|442.66|438.56|442.66|438.56|442.66|438.56|442.66|438.56|1
1636224370000|2021-11-06 18:46:10|442.67|438.57|442.65|438.55|442.67|438.57|442.65|438.55|3
1636224380000|2021-11-06 18:46:20|442.63|438.53|442.42|438.32|442.63|438.53|442.4|438.3|13
1636224390000|2021-11-06 18:46:30|442.41|438.31|442.42|438.32|442.42|438.32|442.4|438.3|6
1636224400000|2021-11-06 18:46:40|442.27|438.17|442.14|438.04|442.33|438.23|442.12|438.02|16
1636224410000|2021-11-06 18:46:50|442.1|438|442.09|437.99|442.11|438.01|442.04|437.94|9
1636224420000|2021-11-06 18:47:00|442.1|438|442.07|437.97|442.11|438.01|442.07|437.97|3
1636224430000|2021-11-06 18:47:10|442.06|437.96|442.04|437.94|442.06|437.96|442.03|437.93|4
1636224440000|2021-11-06 18:47:20|442.03|437.93|442.03|437.93|442.03|437.93|442.03|437.93|1
1636224450000|2021-11-06 18:47:30|442.04|437.94|442.24|438.14|442.25|438.15|442.04|437.94|13
1636224460000|2021-11-06 18:47:40|442.25|438.15|442.17|438.07|442.25|438.15|442.16|438.06|8
1636224470000|2021-11-06 18:47:50|442.14|438.04|442.07|437.97|442.14|438.04|442.07|437.97|4
1636224480000|2021-11-06 18:48:00|442.06|437.96|441.84|437.74|442.06|437.96|441.84|437.74|13
1636224490000|2021-11-06 18:48:10|441.86|437.76|441.66|437.56|441.86|437.76|441.65|437.55|14
1636224500000|2021-11-06 18:48:20|441.64|437.54|441.51|437.41|441.65|437.55|441.51|437.41|11
1636224510000|2021-11-06 18:48:30|441.52|437.42|441.52|437.42|441.52|437.42|441.52|437.42|1
1636224520000|2021-11-06 18:48:40|441.51|437.41|441.51|437.41|441.52|437.42|441.51|437.41|5
1636224530000|2021-11-06 18:48:50|441.52|437.42|441.66|437.56|441.67|437.57|441.52|437.42|8
1636224540000|2021-11-06 18:49:00|441.7|437.6|441.8|437.7|441.8|437.7|441.7|437.6|7
1636224560000|2021-11-06 18:49:20|441.83|437.73|441.8|437.7|441.93|437.83|441.8|437.7|11
1636224570000|2021-11-06 18:49:30|441.77|437.67|441.78|437.68|441.78|437.68|441.77|437.67|4
1636224580000|2021-11-06 18:49:40|441.77|437.67|441.75|437.65|441.77|437.67|441.75|437.65|2
1636224590000|2021-11-06 18:49:50|441.72|437.62|441.74|437.64|441.75|437.65|441.72|437.62|3
1636224600000|2021-11-06 18:50:00|441.75|437.65|441.74|437.64|441.75|437.65|441.74|437.64|2
1636224610000|2021-11-06 18:50:10|441.73|437.63|441.67|437.57|441.73|437.63|441.67|437.57|6
1636224620000|2021-11-06 18:50:20|441.65|437.55|441.64|437.54|441.67|437.57|441.63|437.53|4
1636224630000|2021-11-06 18:50:30|441.63|437.53|441.61|437.51|441.63|437.53|441.61|437.51|10
1636224640000|2021-11-06 18:50:40|441.59|437.49|441.67|437.57|441.67|437.57|441.59|437.49|6
1636224650000|2021-11-06 18:50:50|441.66|437.56|441.67|437.57|441.67|437.57|441.66|437.56|2
1636224660000|2021-11-06 18:51:00|441.66|437.56|441.68|437.58|441.68|437.58|441.66|437.56|3
1636224670000|2021-11-06 18:51:10|441.69|437.59|441.68|437.58|441.72|437.62|441.68|437.58|4
1636224680000|2021-11-06 18:51:20|441.69|437.59|441.69|437.59|441.69|437.59|441.69|437.59|1
1636224690000|2021-11-06 18:51:30|441.7|437.6|441.7|437.6|441.7|437.6|441.7|437.6|1
1636224700000|2021-11-06 18:51:40|441.69|437.59|441.71|437.61|441.71|437.61|441.69|437.59|3
1636224710000|2021-11-06 18:51:50|441.73|437.63|441.92|437.82|441.92|437.82|441.73|437.63|10
1636224720000|2021-11-06 18:52:00|441.97|437.87|442|437.9|442|437.9|441.97|437.87|6
1636224730000|2021-11-06 18:52:10|442.01|437.91|442.14|438.04|442.14|438.04|442.01|437.91|15
1636224740000|2021-11-06 18:52:20|442.15|438.05|442.19|438.09|442.19|438.09|442.15|438.05|4
1636224760000|2021-11-06 18:52:40|442.18|438.08|442.22|438.12|442.22|438.12|442.18|438.08|5
1636224770000|2021-11-06 18:52:50|442.2|438.1|442.21|438.11|442.22|438.12|442.19|438.09|7
1636224780000|2021-11-06 18:53:00|442.23|438.13|442.24|438.14|442.24|438.14|442.22|438.12|4
1636224790000|2021-11-06 18:53:10|442.23|438.13|442.22|438.12|442.23|438.13|442.22|438.12|4
1636224810000|2021-11-06 18:53:30|442.24|438.14|442.24|438.14|442.24|438.14|442.24|438.14|1
1636224820000|2021-11-06 18:53:40|442.25|438.15|442.25|438.15|442.25|438.15|442.25|438.15|1
1636224830000|2021-11-06 18:53:50|442.26|438.16|442.28|438.18|442.3|438.2|442.26|438.16|5
1636224840000|2021-11-06 18:54:00|442.27|438.17|442.28|438.18|442.28|438.18|442.27|438.17|2
1636224850000|2021-11-06 18:54:10|442.25|438.15|442.25|438.15|442.25|438.15|442.25|438.15|1
1636224860000|2021-11-06 18:54:20|442.26|438.16|442.25|438.15|442.26|438.16|442.25|438.15|4
1636224870000|2021-11-06 18:54:30|442.27|438.17|442.27|438.17|442.27|438.17|442.26|438.16|3
1636224880000|2021-11-06 18:54:40|442.28|438.18|442.28|438.18|442.28|438.18|442.28|438.18|1
1636224890000|2021-11-06 18:54:50|442.29|438.19|442.33|438.23|442.35|438.25|442.29|438.19|10
1636224900000|2021-11-06 18:55:00|442.35|438.25|442.34|438.24|442.35|438.25|442.33|438.23|7
1636224910000|2021-11-06 18:55:10|442.33|438.23|442.33|438.23|442.34|438.24|442.24|438.14|11
1636224920000|2021-11-06 18:55:20|442.34|438.24|442.35|438.25|442.35|438.25|442.32|438.22|13
1636224930000|2021-11-06 18:55:30|442.34|438.24|442.35|438.25|442.35|438.25|442.34|438.24|2
1636224940000|2021-11-06 18:55:40|442.34|438.24|442.26|438.16|442.35|438.25|442.26|438.16|11
1636224950000|2021-11-06 18:55:50|442.25|438.15|442.25|438.15|442.25|438.15|442.25|438.15|1
1636224960000|2021-11-06 18:56:00|442.27|438.17|442.27|438.17|442.27|438.17|442.27|438.17|1
1636224970000|2021-11-06 18:56:10|442.26|438.16|442.17|438.07|442.26|438.16|442.17|438.07|6
1636224980000|2021-11-06 18:56:20|442.2|438.1|442.15|438.05|442.21|438.11|442.15|438.05|16
1636224990000|2021-11-06 18:56:30|442.16|438.06|442.17|438.07|442.18|438.08|442.16|438.06|7
1636225000000|2021-11-06 18:56:40|442.19|438.09|442.2|438.1|442.22|438.12|442.19|438.09|6
1636225010000|2021-11-06 18:56:50|442.21|438.11|442.26|438.16|442.26|438.16|442.21|438.11|4
1636225020000|2021-11-06 18:57:00|442.24|438.14|442.24|438.14|442.24|438.14|442.24|438.14|1
1636225030000|2021-11-06 18:57:10|442.23|438.13|442.26|438.16|442.27|438.17|442.22|438.12|6
1636225040000|2021-11-06 18:57:20|442.27|438.17|442.33|438.23|442.33|438.23|442.27|438.17|3
1636225050000|2021-11-06 18:57:30|442.35|438.25|442.35|438.25|442.35|438.25|442.35|438.25|1
1636225060000|2021-11-06 18:57:40|442.34|438.24|442.34|438.24|442.34|438.24|442.34|438.24|1
1636225070000|2021-11-06 18:57:50|442.33|438.23|442.3|438.2|442.33|438.23|442.28|438.18|4
1636225080000|2021-11-06 18:58:00|442.27|438.17|442.31|438.21|442.32|438.22|442.27|438.17|6
1636225090000|2021-11-06 18:58:10|442.27|438.17|442.29|438.19|442.3|438.2|442.27|438.17|6
1636225100000|2021-11-06 18:58:20|442.32|438.22|442.32|438.22|442.33|438.23|442.32|438.22|3
1636225110000|2021-11-06 18:58:30|442.31|438.21|442.34|438.24|442.34|438.24|442.31|438.21|3
1636225120000|2021-11-06 18:58:40|442.33|438.23|442.33|438.23|442.34|438.24|442.33|438.23|3
1636225130000|2021-11-06 18:58:50|442.31|438.21|442.33|438.23|442.33|438.23|442.3|438.2|7
1636225140000|2021-11-06 18:59:00|442.32|438.22|442.21|438.11|442.32|438.22|442.21|438.11|6
1636225150000|2021-11-06 18:59:10|442.19|438.09|442.13|438.03|442.19|438.09|442.13|438.03|6
1636225160000|2021-11-06 18:59:20|442.12|438.02|442.08|437.98|442.15|438.05|442.07|437.97|14
1636225170000|2021-11-06 18:59:30|442.07|437.97|442.12|438.02|442.12|438.02|441.95|437.85|14
1636225180000|2021-11-06 18:59:40|442.08|437.98|442.17|438.07|442.18|438.08|442.07|437.97|9
1636225190000|2021-11-06 18:59:50|442.16|438.06|442.19|438.09|442.19|438.09|442.12|438.02|10
1636225200000|2021-11-06 19:00:00|442.18|438.08|442.88|438.78|442.88|438.78|442.18|438.08|17
1636225210000|2021-11-06 19:00:10|442.79|438.69|441.81|437.71|442.79|438.69|441.81|437.71|28
1636225220000|2021-11-06 19:00:20|441.78|437.68|441.98|437.88|441.98|437.88|441.75|437.65|10
1636225230000|2021-11-06 19:00:30|442.03|437.93|442.6|438.5|442.64|438.54|442.03|437.93|12
1636225240000|2021-11-06 19:00:40|442.61|438.51|442.04|437.94|442.61|438.51|442.02|437.92|24
1636225250000|2021-11-06 19:00:50|441.99|437.89|441.99|437.89|442|437.9|441.98|437.88|9
1636225260000|2021-11-06 19:01:00|442|437.9|442.04|437.94|442.26|438.16|442|437.9|19
1636225270000|2021-11-06 19:01:10|442.03|437.93|441.86|437.76|442.03|437.93|441.86|437.76|13
1636225280000|2021-11-06 19:01:20|441.82|437.72|441.9|437.8|441.91|437.81|441.82|437.72|10
1636225290000|2021-11-06 19:01:30|441.88|437.78|441.74|437.64|441.9|437.8|441.74|437.64|20
1636225310000|2021-11-06 19:01:50|441.76|437.66|442.07|437.97|442.1|438|441.73|437.63|14
1636225320000|2021-11-06 19:02:00|442.18|438.08|442.27|438.17|442.29|438.19|442.16|438.06|13
1636225330000|2021-11-06 19:02:10|442.29|438.19|442.33|438.23|442.34|438.24|442.28|438.18|12
1636225340000|2021-11-06 19:02:20|442.34|438.24|442.69|438.59|442.69|438.59|442.29|438.19|21
1636225350000|2021-11-06 19:02:30|442.7|438.6|442.72|438.62|442.72|438.62|442.7|438.6|4
1636225360000|2021-11-06 19:02:40|442.67|438.57|442.72|438.62|442.72|438.62|442.67|438.57|2
1636225370000|2021-11-06 19:02:50|442.71|438.61|442.73|438.63|442.73|438.63|442.7|438.6|6
1636225380000|2021-11-06 19:03:00|442.74|438.64|442.91|438.81|442.91|438.81|442.74|438.64|10
1636225390000|2021-11-06 19:03:10|442.94|438.84|443.17|439.07|443.17|439.07|442.94|438.84|15
1636225400000|2021-11-06 19:03:20|443.18|439.08|443.23|439.13|443.23|439.13|443.18|439.08|5
1636225410000|2021-11-06 19:03:30|443.22|439.12|443.26|439.16|443.27|439.17|443.22|439.12|5
1636225420000|2021-11-06 19:03:40|443.29|439.19|443.3|439.2|443.3|439.2|443.28|439.18|3
1636225430000|2021-11-06 19:03:50|443.31|439.21|443.32|439.22|443.32|439.22|443.31|439.21|2
1636225440000|2021-11-06 19:04:00|443.33|439.23|443.32|439.22|443.34|439.24|443.31|439.21|5
1636225450000|2021-11-06 19:04:10|443.31|439.21|443.32|439.22|443.32|439.22|443.31|439.21|4
1636225460000|2021-11-06 19:04:20|443.31|439.21|443.31|439.21|443.31|439.21|443.31|439.21|1
1636225470000|2021-11-06 19:04:30|443.32|439.22|442.98|438.88|443.32|439.22|442.98|438.88|20
1636225480000|2021-11-06 19:04:40|442.95|438.85|442.84|438.74|442.95|438.85|442.84|438.74|9
1636225490000|2021-11-06 19:04:50|442.86|438.76|442.93|438.83|442.93|438.83|442.84|438.74|13
1636225500000|2021-11-06 19:05:00|442.92|438.82|442.93|438.83|442.93|438.83|442.91|438.81|6
1636225510000|2021-11-06 19:05:10|442.92|438.82|442.88|438.78|442.92|438.82|442.85|438.75|7
1636225520000|2021-11-06 19:05:20|442.89|438.79|442.82|438.72|442.89|438.79|442.82|438.72|6
1636225530000|2021-11-06 19:05:30|442.83|438.73|442.85|438.75|442.85|438.75|442.83|438.73|6
1636225540000|2021-11-06 19:05:40|442.86|438.76|442.83|438.73|442.86|438.76|442.81|438.71|7
1636225550000|2021-11-06 19:05:50|442.81|438.71|442.73|438.63|442.81|438.71|442.73|438.63|10
1636225560000|2021-11-06 19:06:00|442.74|438.64|442.84|438.74|442.84|438.74|442.74|438.64|11
1636225570000|2021-11-06 19:06:10|442.83|438.73|443.3|439.2|443.3|439.2|442.83|438.73|18
1636225580000|2021-11-06 19:06:20|443.31|439.21|443.42|439.32|443.42|439.32|443.3|439.2|11
1636225600000|2021-11-06 19:06:40|443.41|439.31|443.34|439.24|443.42|439.32|443.33|439.23|8
1636225610000|2021-11-06 19:06:50|443.33|439.23|443.33|439.23|443.34|439.24|443.33|439.23|3
1636225620000|2021-11-06 19:07:00|443.34|439.24|443.49|439.39|443.49|439.39|443.34|439.24|10
1636225630000|2021-11-06 19:07:10|443.45|439.35|443.61|439.51|443.61|439.51|443.42|439.32|20
1636225640000|2021-11-06 19:07:20|443.58|439.48|443.6|439.5|443.61|439.51|443.58|439.48|8
1636225650000|2021-11-06 19:07:30|443.61|439.51|443.61|439.51|443.61|439.51|443.61|439.51|1
1636225660000|2021-11-06 19:07:40|443.64|439.54|443.7|439.6|443.71|439.61|443.63|439.53|7
1636225670000|2021-11-06 19:07:50|443.71|439.61|443.68|439.58|443.73|439.63|443.68|439.58|10
1636225680000|2021-11-06 19:08:00|443.66|439.56|443.7|439.6|443.71|439.61|443.66|439.56|5
1636225690000|2021-11-06 19:08:10|443.69|439.59|443.69|439.59|443.69|439.59|443.69|439.59|1
1636225700000|2021-11-06 19:08:20|443.7|439.6|443.68|439.58|443.7|439.6|443.68|439.58|7
1636225710000|2021-11-06 19:08:30|443.69|439.59|443.69|439.59|443.69|439.59|443.69|439.59|1
1636225720000|2021-11-06 19:08:40|443.68|439.58|443.76|439.66|443.76|439.66|443.67|439.57|6
1636225730000|2021-11-06 19:08:50|443.75|439.65|443.82|439.72|443.83|439.73|443.71|439.61|13
1636225740000|2021-11-06 19:09:00|443.8|439.7|443.97|439.87|444|439.9|443.8|439.7|11
1636225750000|2021-11-06 19:09:10|443.98|439.88|444.02|439.92|444.05|439.95|443.98|439.88|16
1636225760000|2021-11-06 19:09:20|444|439.9|443.8|439.7|444|439.9|443.79|439.69|20
1636225770000|2021-11-06 19:09:30|443.79|439.69|444.02|439.92|444.03|439.93|443.77|439.67|16
1636225780000|2021-11-06 19:09:40|444.03|439.93|444.12|440.02|444.12|440.02|444.03|439.93|8
1636225790000|2021-11-06 19:09:50|444.11|440.01|444.08|439.98|444.11|440.01|444.05|439.95|17
1636225800000|2021-11-06 19:10:00|444.12|440.02|444.12|440.02|444.13|440.03|444.11|440.01|4
1636225810000|2021-11-06 19:10:10|444.08|439.98|444.11|440.01|444.17|440.07|443.99|439.89|16
1636225820000|2021-11-06 19:10:20|444.14|440.04|443.93|439.83|444.14|440.04|443.85|439.75|24
1636225830000|2021-11-06 19:10:30|444|439.9|444.04|439.94|444.07|439.97|443.98|439.88|14
1636225840000|2021-11-06 19:10:40|444.07|439.97|444.09|439.99|444.09|439.99|443.97|439.87|12
1636225850000|2021-11-06 19:10:50|444.08|439.98|444.07|439.97|444.1|440|444.04|439.94|9
1636225860000|2021-11-06 19:11:00|444.06|439.96|444.12|440.02|444.15|440.05|444.06|439.96|15
1636225870000|2021-11-06 19:11:10|444.13|440.03|444.12|440.02|444.13|440.03|444.12|440.02|2
1636225880000|2021-11-06 19:11:20|444.13|440.03|444.14|440.04|444.15|440.05|444.1|440|8
1636225890000|2021-11-06 19:11:30|444.13|440.03|444.01|439.91|444.14|440.04|444.01|439.91|8
1636225900000|2021-11-06 19:11:40|444.02|439.92|443.98|439.88|444.05|439.95|443.94|439.84|10
1636225910000|2021-11-06 19:11:50|443.94|439.84|443.94|439.84|443.94|439.84|443.88|439.78|11
1636225920000|2021-11-06 19:12:00|443.95|439.85|444.26|440.16|444.26|440.16|443.95|439.85|18
1636225930000|2021-11-06 19:12:10|444.28|440.18|443.97|439.87|444.34|440.24|443.96|439.86|23
1636225940000|2021-11-06 19:12:20|443.98|439.88|443.94|439.84|443.98|439.88|443.86|439.76|17
1636225950000|2021-11-06 19:12:30|443.95|439.85|444|439.9|444|439.9|443.89|439.79|16
1636225960000|2021-11-06 19:12:40|444.02|439.92|444.01|439.91|444.04|439.94|444|439.9|10
1636225970000|2021-11-06 19:12:50|444|439.9|444.07|439.97|444.07|439.97|444|439.9|6
1636225980000|2021-11-06 19:13:00|444.04|439.94|444.1|440|444.1|440|444.04|439.94|7
1636225990000|2021-11-06 19:13:10|444.09|439.99|444.08|439.98|444.09|439.99|444.02|439.92|10
1636226000000|2021-11-06 19:13:20|444.09|439.99|444.1|440|444.1|440|444.09|439.99|2
1636226010000|2021-11-06 19:13:30|444.11|440.01|444.09|439.99|444.18|440.08|444.09|439.99|11
1636226020000|2021-11-06 19:13:40|444.11|440.01|444.12|440.02|444.12|440.02|444.1|440|5
1636226030000|2021-11-06 19:13:50|444.11|440.01|443.79|439.69|444.11|440.01|443.78|439.68|17
1636226040000|2021-11-06 19:14:00|443.77|439.67|443.77|439.67|443.82|439.72|443.77|439.67|11
1636226050000|2021-11-06 19:14:10|443.76|439.66|443.6|439.5|443.76|439.66|443.6|439.5|12
1636226060000|2021-11-06 19:14:20|443.64|439.54|443.41|439.31|443.67|439.57|443.39|439.29|18
1636226070000|2021-11-06 19:14:30|443.39|439.29|443.4|439.3|443.4|439.3|443.39|439.29|2
1636226080000|2021-11-06 19:14:40|443.39|439.29|443.42|439.32|443.42|439.32|443.39|439.29|3
1636226090000|2021-11-06 19:14:50|443.43|439.33|443.22|439.12|443.47|439.37|443.18|439.08|16
1636226100000|2021-11-06 19:15:00|443.2|439.1|443.12|439.02|443.23|439.13|443.09|438.99|17
1636226110000|2021-11-06 19:15:10|443.13|439.03|443.2|439.1|443.21|439.11|443.13|439.03|10
1636226120000|2021-11-06 19:15:20|443.22|439.12|443.14|439.04|443.22|439.12|443.13|439.03|11
1636226130000|2021-11-06 19:15:30|443.15|439.05|443.16|439.06|443.21|439.11|443.14|439.04|7
1636226140000|2021-11-06 19:15:40|443.17|439.07|443.22|439.12|443.22|439.12|443.17|439.07|4
1636226150000|2021-11-06 19:15:50|443.21|439.11|443.22|439.12|443.22|439.12|443.21|439.11|4
1636226160000|2021-11-06 19:16:00|443.23|439.13|443.21|439.11|443.23|439.13|443.2|439.1|5
1636226180000|2021-11-06 19:16:20|443.2|439.1|443.21|439.11|443.21|439.11|443.2|439.1|2
1636226190000|2021-11-06 19:16:30|443.26|439.16|443.4|439.3|443.4|439.3|443.26|439.16|6
1636226200000|2021-11-06 19:16:40|443.42|439.32|443.56|439.46|443.56|439.46|443.41|439.31|8
1636226210000|2021-11-06 19:16:50|443.55|439.45|443.55|439.45|443.58|439.48|443.55|439.45|8
1636226220000|2021-11-06 19:17:00|443.57|439.47|443.57|439.47|443.57|439.47|443.57|439.47|1
1636226230000|2021-11-06 19:17:10|443.58|439.48|443.61|439.51|443.61|439.51|443.58|439.48|4
1636226240000|2021-11-06 19:17:20|443.62|439.52|443.62|439.52|443.62|439.52|443.62|439.52|1
1636226250000|2021-11-06 19:17:30|443.63|439.53|443.62|439.52|443.66|439.56|443.62|439.52|4
1636226260000|2021-11-06 19:17:40|443.59|439.49|443.6|439.5|443.61|439.51|443.59|439.49|4
1636226270000|2021-11-06 19:17:50|443.61|439.51|443.6|439.5|443.62|439.52|443.59|439.49|6
1636226280000|2021-11-06 19:18:00|443.61|439.51|443.61|439.51|443.61|439.51|443.61|439.51|1
1636226290000|2021-11-06 19:18:10|443.62|439.52|443.62|439.52|443.62|439.52|443.62|439.52|1
1636226300000|2021-11-06 19:18:20|443.61|439.51|443.61|439.51|443.62|439.52|443.61|439.51|5
1636226340000|2021-11-06 19:19:00|443.62|439.52|443.61|439.51|443.62|439.52|443.61|439.51|2
1636226350000|2021-11-06 19:19:10|443.6|439.5|443.6|439.5|443.61|439.51|443.6|439.5|3
1636226360000|2021-11-06 19:19:20|443.59|439.49|443.6|439.5|443.6|439.5|443.59|439.49|2
1636226370000|2021-11-06 19:19:30|443.57|439.47|443.57|439.47|443.57|439.47|443.57|439.47|1
1636226380000|2021-11-06 19:19:40|443.6|439.5|443.6|439.5|443.6|439.5|443.6|439.5|1
1636226400000|2021-11-06 19:20:00|443.57|439.47|443.66|439.56|443.66|439.56|443.57|439.47|8
1636226410000|2021-11-06 19:20:10|443.64|439.54|443.61|439.51|443.66|439.56|443.58|439.48|12
1636226420000|2021-11-06 19:20:20|443.6|439.5|443.64|439.54|443.64|439.54|443.6|439.5|3
1636226430000|2021-11-06 19:20:30|443.65|439.55|443.7|439.6|443.7|439.6|443.65|439.55|2
1636226440000|2021-11-06 19:20:40|443.71|439.61|443.7|439.6|443.71|439.61|443.7|439.6|4
1636226450000|2021-11-06 19:20:50|443.71|439.61|443.74|439.64|443.74|439.64|443.71|439.61|5
1636226460000|2021-11-06 19:21:00|443.73|439.63|443.74|439.64|443.74|439.64|443.73|439.63|2
1636226470000|2021-11-06 19:21:10|443.73|439.63|443.86|439.76|443.86|439.76|443.73|439.63|12
1636226480000|2021-11-06 19:21:20|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1636226500000|2021-11-06 19:21:40|443.85|439.75|443.86|439.76|443.86|439.76|443.85|439.75|2
1636226510000|2021-11-06 19:21:50|443.87|439.77|443.98|439.88|443.99|439.89|443.87|439.77|9
1636226520000|2021-11-06 19:22:00|443.99|439.89|444.01|439.91|444.01|439.91|443.99|439.89|5
1636226530000|2021-11-06 19:22:10|444.04|439.94|444.06|439.96|444.08|439.98|443.99|439.89|8
1636226540000|2021-11-06 19:22:20|444.08|439.98|444.12|440.02|444.12|440.02|444.06|439.96|7
1636226550000|2021-11-06 19:22:30|444.13|440.03|444.14|440.04|444.15|440.05|444.13|440.03|5
1636226560000|2021-11-06 19:22:40|444.16|440.06|444.29|440.19|444.29|440.19|444.14|440.04|9
1636226570000|2021-11-06 19:22:50|444.32|440.22|444.39|440.29|444.39|440.29|444.32|440.22|10
1636226580000|2021-11-06 19:23:00|444.37|440.27|443.74|439.64|444.37|440.27|443.74|439.64|29
1636226590000|2021-11-06 19:23:10|443.76|439.66|443.79|439.69|443.81|439.71|443.76|439.66|11
1636226600000|2021-11-06 19:23:20|443.8|439.7|443.79|439.69|443.8|439.7|443.79|439.69|4
1636226610000|2021-11-06 19:23:30|443.78|439.68|443.66|439.56|443.78|439.68|443.66|439.56|6
1636226620000|2021-11-06 19:23:40|443.65|439.55|443.54|439.44|443.65|439.55|443.53|439.43|17
1636226630000|2021-11-06 19:23:50|443.52|439.42|443.67|439.57|443.68|439.58|443.52|439.42|10
1636226640000|2021-11-06 19:24:00|443.65|439.55|443.44|439.34|443.65|439.55|443.44|439.34|11
1636226650000|2021-11-06 19:24:10|443.43|439.33|443.44|439.34|443.44|439.34|443.4|439.3|6
1636226660000|2021-11-06 19:24:20|443.43|439.33|443.6|439.5|443.63|439.53|443.43|439.33|9
1636226670000|2021-11-06 19:24:30|443.62|439.52|443.68|439.58|443.68|439.58|443.62|439.52|2
1636226690000|2021-11-06 19:24:50|443.67|439.57|443.65|439.55|443.68|439.58|443.63|439.53|8
1636226700000|2021-11-06 19:25:00|443.64|439.54|443.64|439.54|443.64|439.54|443.64|439.54|1
1636226710000|2021-11-06 19:25:10|443.65|439.55|443.47|439.37|443.65|439.55|443.47|439.37|8
1636226720000|2021-11-06 19:25:20|443.54|439.44|443.53|439.43|443.56|439.46|443.53|439.43|4
1636226730000|2021-11-06 19:25:30|443.51|439.41|443.49|439.39|443.51|439.41|443.46|439.36|8
1636226740000|2021-11-06 19:25:40|443.48|439.38|443.63|439.53|443.63|439.53|443.48|439.38|12
1636226750000|2021-11-06 19:25:50|443.64|439.54|443.67|439.57|443.67|439.57|443.63|439.53|7
1636226760000|2021-11-06 19:26:00|443.66|439.56|443.66|439.56|443.66|439.56|443.66|439.56|1
1636226770000|2021-11-06 19:26:10|443.65|439.55|443.74|439.64|443.74|439.64|443.65|439.55|6
1636226780000|2021-11-06 19:26:20|443.75|439.65|443.74|439.64|443.75|439.65|443.74|439.64|6
1636226790000|2021-11-06 19:26:30|443.75|439.65|443.74|439.64|443.75|439.65|443.73|439.63|5
1636226800000|2021-11-06 19:26:40|443.73|439.63|443.74|439.64|443.75|439.65|443.73|439.63|6
1636226810000|2021-11-06 19:26:50|443.76|439.66|443.82|439.72|443.82|439.72|443.76|439.66|4
1636226820000|2021-11-06 19:27:00|443.83|439.73|443.83|439.73|443.83|439.73|443.83|439.73|1
1636226830000|2021-11-06 19:27:10|443.82|439.72|443.78|439.68|443.82|439.72|443.77|439.67|7
1636226840000|2021-11-06 19:27:20|443.79|439.69|443.8|439.7|443.8|439.7|443.79|439.69|2
1636226850000|2021-11-06 19:27:30|443.79|439.69|443.81|439.71|443.82|439.72|443.79|439.69|5
1636226860000|2021-11-06 19:27:40|443.82|439.72|443.81|439.71|443.82|439.72|443.78|439.68|5
1636226870000|2021-11-06 19:27:50|443.83|439.73|443.82|439.72|443.83|439.73|443.82|439.72|2
1636226880000|2021-11-06 19:28:00|443.81|439.71|443.78|439.68|443.81|439.71|443.78|439.68|8
1636226900000|2021-11-06 19:28:20|443.79|439.69|443.78|439.68|443.79|439.69|443.78|439.68|2
1636226910000|2021-11-06 19:28:30|443.79|439.69|443.83|439.73|443.83|439.73|443.79|439.69|4
1636226920000|2021-11-06 19:28:40|443.82|439.72|443.81|439.71|443.83|439.73|443.78|439.68|6
1636226940000|2021-11-06 19:29:00|443.79|439.69|443.78|439.68|443.79|439.69|443.78|439.68|2
1636226950000|2021-11-06 19:29:10|443.8|439.7|443.82|439.72|443.82|439.72|443.8|439.7|2
1636226960000|2021-11-06 19:29:20|443.83|439.73|443.83|439.73|443.83|439.73|443.82|439.72|5
1636226970000|2021-11-06 19:29:30|443.84|439.74|443.83|439.73|443.84|439.74|443.83|439.73|2
1636226980000|2021-11-06 19:29:40|443.84|439.74|443.83|439.73|443.84|439.74|443.83|439.73|2
1636226990000|2021-11-06 19:29:50|443.84|439.74|443.9|439.8|443.91|439.81|443.83|439.73|9
1636227000000|2021-11-06 19:30:00|443.91|439.81|443.86|439.76|443.91|439.81|443.86|439.76|4
1636227010000|2021-11-06 19:30:10|443.85|439.75|443.85|439.75|443.86|439.76|443.85|439.75|3
1636227020000|2021-11-06 19:30:20|443.87|439.77|443.85|439.75|443.87|439.77|443.85|439.75|3
1636227040000|2021-11-06 19:30:40|443.87|439.77|443.87|439.77|443.87|439.77|443.87|439.77|1
1636227050000|2021-11-06 19:30:50|443.86|439.76|443.99|439.89|444.03|439.93|443.86|439.76|18
1636227060000|2021-11-06 19:31:00|444.01|439.91|443.95|439.85|444.01|439.91|443.92|439.82|12
1636227070000|2021-11-06 19:31:10|443.96|439.86|443.96|439.86|443.96|439.86|443.96|439.86|1
1636227080000|2021-11-06 19:31:20|443.95|439.85|443.96|439.86|443.96|439.86|443.95|439.85|2
1636227090000|2021-11-06 19:31:30|443.95|439.85|443.96|439.86|443.96|439.86|443.95|439.85|4
1636227100000|2021-11-06 19:31:40|444.04|439.94|444.16|440.06|444.17|440.07|444.04|439.94|8
1636227110000|2021-11-06 19:31:50|444.15|440.05|444.06|439.96|444.16|440.06|444.06|439.96|6
1636227120000|2021-11-06 19:32:00|444.05|439.95|444.07|439.97|444.1|440|444.05|439.95|13
1636227130000|2021-11-06 19:32:10|444.08|439.98|444.07|439.97|444.08|439.98|444.07|439.97|4
1636227140000|2021-11-06 19:32:20|444.08|439.98|444.12|440.02|444.13|440.03|444.05|439.95|10
1636227150000|2021-11-06 19:32:30|444.17|440.07|444.14|440.04|444.18|440.08|444.13|440.03|9
1636227160000|2021-11-06 19:32:40|444.13|440.03|444.13|440.03|444.15|440.05|444.13|440.03|3
1636227170000|2021-11-06 19:32:50|444.14|440.04|444.13|440.03|444.14|440.04|444.12|440.02|8
1636227180000|2021-11-06 19:33:00|444.12|440.02|444.12|440.02|444.13|440.03|444.12|440.02|3
1636227190000|2021-11-06 19:33:10|444.11|440.01|444.08|439.98|444.13|440.03|444.08|439.98|5
1636227200000|2021-11-06 19:33:20|444.06|439.96|444.05|439.95|444.06|439.96|444.02|439.92|6
1636227210000|2021-11-06 19:33:30|444.06|439.96|443.94|439.84|444.06|439.96|443.94|439.84|7
1636227220000|2021-11-06 19:33:40|443.93|439.83|443.8|439.7|443.94|439.84|443.8|439.7|11
1636227230000|2021-11-06 19:33:50|443.82|439.72|443.81|439.71|443.82|439.72|443.81|439.71|4
1636227250000|2021-11-06 19:34:10|443.82|439.72|443.81|439.71|443.82|439.72|443.81|439.71|4
1636227260000|2021-11-06 19:34:20|443.8|439.7|443.8|439.7|443.8|439.7|443.8|439.7|1
1636227280000|2021-11-06 19:34:40|443.81|439.71|443.8|439.7|443.81|439.71|443.8|439.7|2
1636227290000|2021-11-06 19:34:50|443.76|439.66|443.78|439.68|443.8|439.7|443.76|439.66|7
1636227310000|2021-11-06 19:35:10|443.77|439.67|443.67|439.57|443.77|439.67|443.67|439.57|11
1636227320000|2021-11-06 19:35:20|443.6|439.5|443.53|439.43|443.6|439.5|443.53|439.43|9
1636227330000|2021-11-06 19:35:30|443.52|439.42|443.5|439.4|443.52|439.42|443.5|439.4|3
1636227340000|2021-11-06 19:35:40|443.51|439.41|443.39|439.29|443.51|439.41|443.39|439.29|8
1636227350000|2021-11-06 19:35:50|443.37|439.27|443.25|439.15|443.37|439.27|443.23|439.13|13
1636227360000|2021-11-06 19:36:00|443.24|439.14|443.16|439.06|443.24|439.14|443.16|439.06|9
1636227370000|2021-11-06 19:36:10|443.17|439.07|443.27|439.17|443.27|439.17|443.17|439.07|11
1636227380000|2021-11-06 19:36:20|443.26|439.16|443.33|439.23|443.34|439.24|443.25|439.15|11
1636227390000|2021-11-06 19:36:30|443.35|439.25|443.38|439.28|443.38|439.28|443.35|439.25|3
1636227400000|2021-11-06 19:36:40|443.37|439.27|443.37|439.27|443.37|439.27|443.37|439.27|1
1636227410000|2021-11-06 19:36:50|443.36|439.26|443.36|439.26|443.37|439.27|443.36|439.26|3
1636227420000|2021-11-06 19:37:00|443.35|439.25|443.35|439.25|443.37|439.27|443.35|439.25|4
1636227440000|2021-11-06 19:37:20|443.32|439.22|443.31|439.21|443.33|439.23|443.29|439.19|6
1636227450000|2021-11-06 19:37:30|443.3|439.2|443.3|439.2|443.31|439.21|443.3|439.2|3
1636227460000|2021-11-06 19:37:40|443.32|439.22|443.31|439.21|443.32|439.22|443.31|439.21|2
1636227470000|2021-11-06 19:37:50|443.3|439.2|443.3|439.2|443.3|439.2|443.3|439.2|1
1636227480000|2021-11-06 19:38:00|443.31|439.21|443.32|439.22|443.32|439.22|443.3|439.2|4
1636227490000|2021-11-06 19:38:10|443.31|439.21|443.24|439.14|443.31|439.21|443.24|439.14|3
1636227500000|2021-11-06 19:38:20|443.31|439.21|443.3|439.2|443.31|439.21|443.3|439.2|4
1636227510000|2021-11-06 19:38:30|443.29|439.19|443.32|439.22|443.32|439.22|443.29|439.19|4
1636227520000|2021-11-06 19:38:40|443.33|439.23|443.32|439.22|443.33|439.23|443.31|439.21|4
1636227530000|2021-11-06 19:38:50|443.31|439.21|443.32|439.22|443.32|439.22|443.3|439.2|7
1636227540000|2021-11-06 19:39:00|443.31|439.21|443.31|439.21|443.32|439.22|443.28|439.18|7
1636227550000|2021-11-06 19:39:10|443.32|439.22|443.31|439.21|443.32|439.22|443.31|439.21|2
1636227560000|2021-11-06 19:39:20|443.33|439.23|443.33|439.23|443.33|439.23|443.33|439.23|1
1636227590000|2021-11-06 19:39:50|443.32|439.22|443.3|439.2|443.32|439.22|443.3|439.2|2
1636227600000|2021-11-06 19:40:00|443.33|439.23|443.28|439.18|443.33|439.23|443.28|439.18|4
1636227610000|2021-11-06 19:40:10|443.27|439.17|443.29|439.19|443.29|439.19|443.26|439.16|6
1636227630000|2021-11-06 19:40:30|443.3|439.2|443.29|439.19|443.3|439.2|443.27|439.17|6
1636227640000|2021-11-06 19:40:40|443.28|439.18|443.3|439.2|443.31|439.21|443.28|439.18|5
1636227650000|2021-11-06 19:40:50|443.26|439.16|443.27|439.17|443.28|439.18|443.26|439.16|5
1636227660000|2021-11-06 19:41:00|443.28|439.18|443.29|439.19|443.29|439.19|443.28|439.18|2
1636227680000|2021-11-06 19:41:20|443.28|439.18|443.3|439.2|443.3|439.2|443.26|439.16|3
1636227690000|2021-11-06 19:41:30|443.29|439.19|443.27|439.17|443.3|439.2|443.27|439.17|7
1636227700000|2021-11-06 19:41:40|443.26|439.16|443.3|439.2|443.31|439.21|443.26|439.16|6
1636227710000|2021-11-06 19:41:50|443.32|439.22|443.33|439.23|443.33|439.23|443.32|439.22|2
1636227720000|2021-11-06 19:42:00|443.32|439.22|443.3|439.2|443.32|439.22|443.21|439.11|16
1636227730000|2021-11-06 19:42:10|443.31|439.21|443.3|439.2|443.32|439.22|443.3|439.2|6
1636227740000|2021-11-06 19:42:20|443.29|439.19|443.29|439.19|443.29|439.19|443.29|439.19|1
1636227750000|2021-11-06 19:42:30|443.3|439.2|443.27|439.17|443.3|439.2|443.25|439.15|6
1636227760000|2021-11-06 19:42:40|443.3|439.2|443.3|439.2|443.3|439.2|443.3|439.2|1
1636227770000|2021-11-06 19:42:50|443.29|439.19|443.31|439.21|443.31|439.21|443.28|439.18|5
1636227780000|2021-11-06 19:43:00|443.32|439.22|443.35|439.25|443.35|439.25|443.32|439.22|3
1636227790000|2021-11-06 19:43:10|443.36|439.26|443.37|439.27|443.37|439.27|443.36|439.26|4
1636227800000|2021-11-06 19:43:20|443.41|439.31|443.41|439.31|443.41|439.31|443.41|439.31|1
1636227810000|2021-11-06 19:43:30|443.4|439.3|443.4|439.3|443.41|439.31|443.4|439.3|3
1636227820000|2021-11-06 19:43:40|443.39|439.29|443.4|439.3|443.41|439.31|443.39|439.29|7
1636227830000|2021-11-06 19:43:50|443.41|439.31|443.36|439.26|443.42|439.32|443.36|439.26|10
1636227840000|2021-11-06 19:44:00|443.38|439.28|443.36|439.26|443.38|439.28|443.34|439.24|5
1636227850000|2021-11-06 19:44:10|443.33|439.23|443.38|439.28|443.38|439.28|443.33|439.23|6
1636227860000|2021-11-06 19:44:20|443.39|439.29|443.39|439.29|443.39|439.29|443.39|439.29|1
1636227870000|2021-11-06 19:44:30|443.4|439.3|443.42|439.32|443.42|439.32|443.4|439.3|3
1636227880000|2021-11-06 19:44:40|443.41|439.31|443.54|439.44|443.54|439.44|443.4|439.3|9
1636227890000|2021-11-06 19:44:50|443.59|439.49|443.58|439.48|443.59|439.49|443.55|439.45|7
1636227900000|2021-11-06 19:45:00|443.59|439.49|443.63|439.53|443.69|439.59|443.59|439.49|6
1636227910000|2021-11-06 19:45:10|443.62|439.52|443.63|439.53|443.63|439.53|443.61|439.51|4
1636227930000|2021-11-06 19:45:30|443.62|439.52|443.62|439.52|443.67|439.57|443.62|439.52|5
1636227940000|2021-11-06 19:45:40|443.61|439.51|443.61|439.51|443.61|439.51|443.61|439.51|1
1636227950000|2021-11-06 19:45:50|443.63|439.53|443.65|439.55|443.65|439.55|443.62|439.52|3
1636227960000|2021-11-06 19:46:00|443.66|439.56|444.18|440.08|444.2|440.1|443.66|439.56|14
1636227970000|2021-11-06 19:46:10|444.24|440.14|444.27|440.17|444.27|440.17|444.24|440.14|9
1636227980000|2021-11-06 19:46:20|444.26|440.16|444.29|440.19|444.3|440.2|444.26|440.16|5
1636227990000|2021-11-06 19:46:30|444.3|440.2|444.62|440.52|444.67|440.57|444.3|440.2|16
1636228000000|2021-11-06 19:46:40|444.63|440.53|444.7|440.6|444.74|440.64|444.63|440.53|19
1636228010000|2021-11-06 19:46:50|444.66|440.56|444.67|440.57|444.68|440.58|444.59|440.49|22
1636228020000|2021-11-06 19:47:00|444.68|440.58|444.74|440.64|444.74|440.64|444.67|440.57|11
1636228030000|2021-11-06 19:47:10|444.75|440.65|444.69|440.59|444.75|440.65|444.69|440.59|5
1636228040000|2021-11-06 19:47:20|444.68|440.58|444.71|440.61|444.72|440.62|444.68|440.58|6
1636228050000|2021-11-06 19:47:30|444.72|440.62|444.72|440.62|444.72|440.62|444.71|440.61|3
1636228060000|2021-11-06 19:47:40|444.75|440.65|444.68|440.58|444.78|440.68|444.67|440.57|14
1636228070000|2021-11-06 19:47:50|444.67|440.57|444.61|440.51|444.67|440.57|444.59|440.49|9
1636228080000|2021-11-06 19:48:00|444.59|440.49|444.58|440.48|444.59|440.49|444.58|440.48|2
1636228090000|2021-11-06 19:48:10|444.53|440.43|444.58|440.48|444.58|440.48|444.53|440.43|5
1636228100000|2021-11-06 19:48:20|444.57|440.47|444.57|440.47|444.57|440.47|444.57|440.47|1
1636228110000|2021-11-06 19:48:30|444.58|440.48|444.58|440.48|444.58|440.48|444.57|440.47|3
1636228120000|2021-11-06 19:48:40|444.57|440.47|444.57|440.47|444.57|440.47|444.57|440.47|1
1636228130000|2021-11-06 19:48:50|444.56|440.46|444.56|440.46|444.57|440.47|444.55|440.45|4
1636228140000|2021-11-06 19:49:00|444.58|440.48|444.56|440.46|444.58|440.48|444.56|440.46|3
1636228150000|2021-11-06 19:49:10|444.55|440.45|444.48|440.38|444.58|440.48|444.45|440.35|14
1636228160000|2021-11-06 19:49:20|444.47|440.37|444.39|440.29|444.48|440.38|444.39|440.29|12
1636228170000|2021-11-06 19:49:30|444.37|440.27|444.16|440.06|444.37|440.27|444.05|439.95|19
1636228180000|2021-11-06 19:49:40|444.19|440.09|444.28|440.18|444.28|440.18|444.17|440.07|10
1636228190000|2021-11-06 19:49:50|444.3|440.2|444.48|440.38|444.48|440.38|444.3|440.2|13
1636228200000|2021-11-06 19:50:00|444.47|440.37|444.48|440.38|444.53|440.43|444.47|440.37|8
1636228210000|2021-11-06 19:50:10|444.47|440.37|444.66|440.56|444.66|440.56|444.47|440.37|13
1636228220000|2021-11-06 19:50:20|444.67|440.57|444.69|440.59|444.69|440.59|444.66|440.56|6
1636228230000|2021-11-06 19:50:30|444.77|440.67|444.85|440.75|444.87|440.77|444.76|440.66|4
1636228240000|2021-11-06 19:50:40|444.83|440.73|444.8|440.7|444.84|440.74|444.8|440.7|4
1636228250000|2021-11-06 19:50:50|444.81|440.71|444.83|440.73|444.83|440.73|444.81|440.71|2
1636228260000|2021-11-06 19:51:00|444.82|440.72|445.01|440.91|445.01|440.91|444.82|440.72|12
1636228270000|2021-11-06 19:51:10|444.99|440.89|445|440.9|445|440.9|444.98|440.88|3
1636228280000|2021-11-06 19:51:20|445.04|440.94|445.04|440.94|445.04|440.94|445.04|440.94|1
1636228290000|2021-11-06 19:51:30|445.05|440.95|445.15|441.05|445.17|441.07|445.05|440.95|21
1636228300000|2021-11-06 19:51:40|445.14|441.04|445.18|441.08|445.19|441.09|445.13|441.03|12
1636228310000|2021-11-06 19:51:50|445.19|441.09|445.37|441.27|445.37|441.27|445.19|441.09|11
1636228320000|2021-11-06 19:52:00|445.38|441.28|445.23|441.13|445.38|441.28|445.23|441.13|8
1636228330000|2021-11-06 19:52:10|445.22|441.12|445.19|441.09|445.24|441.14|445.19|441.09|9
1636228340000|2021-11-06 19:52:20|445.2|441.1|445.14|441.04|445.2|441.1|445.12|441.02|8
1636228350000|2021-11-06 19:52:30|445.13|441.03|444.78|440.68|445.13|441.03|444.76|440.66|17
1636228360000|2021-11-06 19:52:40|444.72|440.62|444.58|440.48|444.74|440.64|444.51|440.41|21
1636228370000|2021-11-06 19:52:50|444.59|440.49|445.01|440.91|445.05|440.95|444.58|440.48|22
1636228380000|2021-11-06 19:53:00|445.06|440.96|445.04|440.94|445.13|441.03|445.04|440.94|15
1636228390000|2021-11-06 19:53:10|445.05|440.95|445.02|440.92|445.07|440.97|445|440.9|13
1636228400000|2021-11-06 19:53:20|445.03|440.93|445.11|441.01|445.11|441.01|445.02|440.92|14
1636228410000|2021-11-06 19:53:30|445.12|441.02|445.2|441.1|445.23|441.13|445.12|441.02|7
1636228420000|2021-11-06 19:53:40|445.24|441.14|445.39|441.29|445.39|441.29|445.24|441.14|9
1636228430000|2021-11-06 19:53:50|445.43|441.33|445.43|441.33|445.43|441.33|445.43|441.33|1
1636228440000|2021-11-06 19:54:00|445.42|441.32|445.45|441.35|445.48|441.38|445.42|441.32|9
1636228450000|2021-11-06 19:54:10|445.44|441.34|445.43|441.33|445.45|441.35|445.37|441.27|10
1636228460000|2021-11-06 19:54:20|445.44|441.34|445.48|441.38|445.5|441.4|445.43|441.33|17
1636228470000|2021-11-06 19:54:30|445.46|441.36|445.24|441.14|445.47|441.37|445.24|441.14|21
1636228480000|2021-11-06 19:54:40|445.16|441.06|445.2|441.1|445.23|441.13|445.13|441.03|14
1636228490000|2021-11-06 19:54:50|445.19|441.09|445.18|441.08|445.2|441.1|445.12|441.02|15
1636228500000|2021-11-06 19:55:00|445.19|441.09|445.21|441.11|445.24|441.14|445.18|441.08|18
1636228510000|2021-11-06 19:55:10|445.22|441.12|445.26|441.16|445.28|441.18|445.19|441.09|11
1636228520000|2021-11-06 19:55:20|445.23|441.13|445.38|441.28|445.38|441.28|445.23|441.13|16
1636228540000|2021-11-06 19:55:40|445.39|441.29|445.35|441.25|445.39|441.29|445.31|441.21|16
1636228550000|2021-11-06 19:55:50|445.34|441.24|445.36|441.26|445.37|441.27|445.34|441.24|7
1636228560000|2021-11-06 19:56:00|445.34|441.24|445.38|441.28|445.42|441.32|445.34|441.24|10
1636228570000|2021-11-06 19:56:10|445.37|441.27|445.37|441.27|445.41|441.31|445.37|441.27|3
1636228580000|2021-11-06 19:56:20|445.35|441.25|445.43|441.33|445.43|441.33|445.35|441.25|7
1636228590000|2021-11-06 19:56:30|445.45|441.35|445.46|441.36|445.46|441.36|445.43|441.33|4
1636228600000|2021-11-06 19:56:40|445.52|441.42|445.58|441.48|445.61|441.51|445.52|441.42|14
1636228610000|2021-11-06 19:56:50|445.57|441.47|445.6|441.5|445.65|441.55|445.57|441.47|25
1636228620000|2021-11-06 19:57:00|445.61|441.51|445.6|441.5|445.62|441.52|445.6|441.5|6
1636228630000|2021-11-06 19:57:10|445.58|441.48|445.56|441.46|445.58|441.48|445.56|441.46|5
1636228640000|2021-11-06 19:57:20|445.57|441.47|445.52|441.42|445.57|441.47|445.52|441.42|8
1636228650000|2021-11-06 19:57:30|445.54|441.44|445.55|441.45|445.56|441.46|445.52|441.42|5
1636228660000|2021-11-06 19:57:40|445.52|441.42|445.55|441.45|445.56|441.46|445.46|441.36|10
1636228670000|2021-11-06 19:57:50|445.54|441.44|445.55|441.45|445.55|441.45|445.54|441.44|2
1636228680000|2021-11-06 19:58:00|445.57|441.47|445.59|441.49|445.59|441.49|445.56|441.46|5
1636228690000|2021-11-06 19:58:10|445.58|441.48|445.61|441.51|445.61|441.51|445.58|441.48|2
1636228710000|2021-11-06 19:58:30|445.62|441.52|445.64|441.54|445.65|441.55|445.62|441.52|10
1636228720000|2021-11-06 19:58:40|445.65|441.55|445.69|441.59|445.69|441.59|445.63|441.53|9
1636228730000|2021-11-06 19:58:50|445.68|441.58|445.73|441.63|445.73|441.63|445.68|441.58|8
1636228740000|2021-11-06 19:59:00|445.74|441.64|445.75|441.65|445.87|441.77|445.74|441.64|18
1636228750000|2021-11-06 19:59:10|445.73|441.63|445.86|441.76|445.86|441.76|445.73|441.63|11
1636228760000|2021-11-06 19:59:20|445.87|441.77|445.74|441.64|445.87|441.77|445.69|441.59|16
1636228770000|2021-11-06 19:59:30|445.75|441.65|445.8|441.7|445.8|441.7|445.75|441.65|6
1636228780000|2021-11-06 19:59:40|445.81|441.71|445.83|441.73|445.83|441.73|445.8|441.7|3
1636228790000|2021-11-06 19:59:50|445.84|441.74|445.77|441.67|445.84|441.74|445.77|441.67|3
1636228800000|2021-11-06 20:00:00|445.78|441.68|445.85|441.75|445.93|441.83|445.78|441.68|16
1636228810000|2021-11-06 20:00:10|445.87|441.77|445.76|441.66|445.87|441.77|445.74|441.64|16
1636228820000|2021-11-06 20:00:20|445.77|441.67|445.72|441.62|445.77|441.67|445.67|441.57|7
1636228830000|2021-11-06 20:00:30|445.74|441.64|445.77|441.67|445.77|441.67|445.74|441.64|4
1636228840000|2021-11-06 20:00:40|445.76|441.66|445.61|441.51|445.77|441.67|445.61|441.51|8
1636228850000|2021-11-06 20:00:50|445.6|441.5|445.68|441.58|445.68|441.58|445.6|441.5|3
1636228860000|2021-11-06 20:01:00|445.61|441.51|445.68|441.58|445.7|441.6|445.59|441.49|14
1636228870000|2021-11-06 20:01:10|445.64|441.54|445.69|441.59|445.76|441.66|445.64|441.54|17
1636228880000|2021-11-06 20:01:20|445.71|441.61|445.67|441.57|445.71|441.61|445.67|441.57|10
1636228890000|2021-11-06 20:01:30|445.66|441.56|445.62|441.52|445.66|441.56|445.59|441.49|11
1636228900000|2021-11-06 20:01:40|445.59|441.49|445.57|441.47|445.6|441.5|445.55|441.45|6
1636228910000|2021-11-06 20:01:50|445.56|441.46|445.55|441.45|445.56|441.46|445.55|441.45|4
1636228920000|2021-11-06 20:02:00|445.56|441.46|445.56|441.46|445.58|441.48|445.55|441.45|6
1636228930000|2021-11-06 20:02:10|445.6|441.5|445.55|441.45|445.6|441.5|445.55|441.45|6
1636228940000|2021-11-06 20:02:20|445.59|441.49|445.82|441.72|445.84|441.74|445.58|441.48|17
1636228950000|2021-11-06 20:02:30|445.81|441.71|445.81|441.71|445.82|441.72|445.8|441.7|5
1636228960000|2021-11-06 20:02:40|445.86|441.76|445.84|441.74|446.02|441.92|445.84|441.74|18
1636228970000|2021-11-06 20:02:50|445.82|441.72|445.85|441.75|445.85|441.75|445.8|441.7|10
1636228980000|2021-11-06 20:03:00|445.86|441.76|445.93|441.83|445.93|441.83|445.8|441.7|15
1636228990000|2021-11-06 20:03:10|445.94|441.84|446.01|441.91|446.02|441.92|445.94|441.84|15
1636229000000|2021-11-06 20:03:20|446.03|441.93|445.97|441.87|446.03|441.93|445.94|441.84|13
1636229010000|2021-11-06 20:03:30|445.96|441.86|445.84|441.74|445.97|441.87|445.83|441.73|16
1636229020000|2021-11-06 20:03:40|445.85|441.75|445.85|441.75|445.85|441.75|445.81|441.71|19
1636229030000|2021-11-06 20:03:50|445.86|441.76|445.88|441.78|445.88|441.78|445.84|441.74|7
1636229040000|2021-11-06 20:04:00|445.89|441.79|446.01|441.91|446.02|441.92|445.89|441.79|19
1636229050000|2021-11-06 20:04:10|446.03|441.93|446|441.9|446.05|441.95|445.94|441.84|20
1636229060000|2021-11-06 20:04:20|445.97|441.87|445.94|441.84|445.97|441.87|445.93|441.83|4
1636229070000|2021-11-06 20:04:30|445.92|441.82|446.02|441.92|446.02|441.92|445.92|441.82|9
1636229080000|2021-11-06 20:04:40|446.06|441.96|446|441.9|446.09|441.99|446|441.9|9
1636229090000|2021-11-06 20:04:50|445.96|441.86|445.98|441.88|445.99|441.89|445.95|441.85|16
1636229100000|2021-11-06 20:05:00|445.96|441.86|445.97|441.87|445.97|441.87|445.96|441.86|4
1636229110000|2021-11-06 20:05:10|445.96|441.86|445.95|441.85|445.97|441.87|445.95|441.85|4
1636229120000|2021-11-06 20:05:20|445.96|441.86|445.88|441.78|445.97|441.87|445.85|441.75|12
1636229130000|2021-11-06 20:05:30|445.89|441.79|445.91|441.81|445.92|441.82|445.88|441.78|6
1636229140000|2021-11-06 20:05:40|445.92|441.82|445.94|441.84|445.94|441.84|445.92|441.82|2
1636229150000|2021-11-06 20:05:50|445.95|441.85|446.08|441.98|446.08|441.98|445.94|441.84|14
1636229160000|2021-11-06 20:06:00|446.07|441.97|446.09|441.99|446.1|442|446.07|441.97|8
1636229170000|2021-11-06 20:06:10|446.08|441.98|446.09|441.99|446.09|441.99|446.04|441.94|11
1636229180000|2021-11-06 20:06:20|446.1|442|446.08|441.98|446.1|442|446.08|441.98|4
1636229190000|2021-11-06 20:06:30|446.07|441.97|446.06|441.96|446.07|441.97|446.06|441.96|2
1636229200000|2021-11-06 20:06:40|446.07|441.97|445.99|441.89|446.07|441.97|445.93|441.83|12
1636229210000|2021-11-06 20:06:50|445.98|441.88|445.98|441.88|445.98|441.88|445.98|441.88|1
1636229220000|2021-11-06 20:07:00|445.94|441.84|445.89|441.79|445.94|441.84|445.89|441.79|10
1636229230000|2021-11-06 20:07:10|445.9|441.8|445.83|441.73|445.9|441.8|445.83|441.73|10
1636229240000|2021-11-06 20:07:20|445.84|441.74|445.75|441.65|445.85|441.75|445.75|441.65|15
1636229250000|2021-11-06 20:07:30|445.72|441.62|445.63|441.53|445.75|441.65|445.63|441.53|16
1636229260000|2021-11-06 20:07:40|445.62|441.52|445.66|441.56|445.66|441.56|445.58|441.48|13
1636229270000|2021-11-06 20:07:50|445.67|441.57|445.28|441.18|445.67|441.57|445.28|441.18|22
1636229280000|2021-11-06 20:08:00|445.3|441.2|445.34|441.24|445.34|441.24|445.27|441.17|12
1636229290000|2021-11-06 20:08:10|445.33|441.23|445.36|441.26|445.37|441.27|445.33|441.23|10
1636229300000|2021-11-06 20:08:20|445.32|441.22|445.29|441.19|445.32|441.22|445.28|441.18|4
1636229310000|2021-11-06 20:08:30|445.31|441.21|445.31|441.21|445.31|441.21|445.31|441.21|1
1636229320000|2021-11-06 20:08:40|445.28|441.18|445.27|441.17|445.28|441.18|445.25|441.15|8
1636229330000|2021-11-06 20:08:50|445.26|441.16|445.3|441.2|445.3|441.2|445.26|441.16|5
1636229340000|2021-11-06 20:09:00|445.28|441.18|445.33|441.23|445.34|441.24|445.28|441.18|8
1636229350000|2021-11-06 20:09:10|445.31|441.21|445.25|441.15|445.33|441.23|445.25|441.15|6
1636229360000|2021-11-06 20:09:20|445.24|441.14|445.27|441.17|445.27|441.17|445.24|441.14|3
1636229370000|2021-11-06 20:09:30|445.23|441.13|445.3|441.2|445.3|441.2|445.23|441.13|3
1636229380000|2021-11-06 20:09:40|445.32|441.22|445.28|441.18|445.34|441.24|445.28|441.18|6
1636229390000|2021-11-06 20:09:50|445.34|441.24|445.33|441.23|445.35|441.25|445.32|441.22|6
1636229400000|2021-11-06 20:10:00|445.36|441.26|445.44|441.34|445.44|441.34|445.35|441.25|6
1636229410000|2021-11-06 20:10:10|445.45|441.35|445.55|441.45|445.59|441.49|445.45|441.35|13
1636229420000|2021-11-06 20:10:20|445.6|441.5|445.55|441.45|445.6|441.5|445.54|441.44|4
1636229430000|2021-11-06 20:10:30|445.56|441.46|445.58|441.48|445.6|441.5|445.56|441.46|5
1636229440000|2021-11-06 20:10:40|445.59|441.49|445.69|441.59|445.69|441.59|445.59|441.49|7
1636229450000|2021-11-06 20:10:50|445.72|441.62|445.79|441.69|445.79|441.69|445.72|441.62|7
1636229460000|2021-11-06 20:11:00|445.8|441.7|445.8|441.7|445.82|441.72|445.8|441.7|3
1636229470000|2021-11-06 20:11:10|445.81|441.71|445.75|441.65|445.81|441.71|445.72|441.62|8
1636229480000|2021-11-06 20:11:20|445.76|441.66|445.76|441.66|445.76|441.66|445.75|441.65|3
1636229490000|2021-11-06 20:11:30|445.75|441.65|445.72|441.62|445.76|441.66|445.71|441.61|7
1636229500000|2021-11-06 20:11:40|445.71|441.61|445.73|441.63|445.75|441.65|445.69|441.59|7
1636229510000|2021-11-06 20:11:50|445.71|441.61|445.72|441.62|445.72|441.62|445.71|441.61|2
1636229520000|2021-11-06 20:12:00|445.74|441.64|445.75|441.65|445.77|441.67|445.74|441.64|5
1636229530000|2021-11-06 20:12:10|445.76|441.66|445.86|441.76|445.88|441.78|445.76|441.66|11
1636229540000|2021-11-06 20:12:20|445.88|441.78|445.88|441.78|445.88|441.78|445.87|441.77|3
1636229550000|2021-11-06 20:12:30|445.87|441.77|445.7|441.6|445.87|441.77|445.7|441.6|7
1636229560000|2021-11-06 20:12:40|445.69|441.59|445.63|441.53|445.69|441.59|445.63|441.53|5
1636229570000|2021-11-06 20:12:50|445.62|441.52|445.6|441.5|445.62|441.52|445.59|441.49|4
1636229580000|2021-11-06 20:13:00|445.61|441.51|445.67|441.57|445.67|441.57|445.61|441.51|8
1636229590000|2021-11-06 20:13:10|445.65|441.55|445.63|441.53|445.67|441.57|445.63|441.53|5
1636229600000|2021-11-06 20:13:20|445.64|441.54|445.65|441.55|445.67|441.57|445.64|441.54|6
1636229610000|2021-11-06 20:13:30|445.64|441.54|445.65|441.55|445.66|441.56|445.64|441.54|3
1636229620000|2021-11-06 20:13:40|445.64|441.54|445.6|441.5|445.65|441.55|445.6|441.5|8
1636229630000|2021-11-06 20:13:50|445.63|441.53|445.69|441.59|445.69|441.59|445.61|441.51|12
1636229640000|2021-11-06 20:14:00|445.68|441.58|445.92|441.82|445.92|441.82|445.68|441.58|15
1636229650000|2021-11-06 20:14:10|445.91|441.81|445.85|441.75|445.93|441.83|445.85|441.75|7
1636229660000|2021-11-06 20:14:20|445.86|441.76|445.78|441.68|445.88|441.78|445.77|441.67|13
1636229670000|2021-11-06 20:14:30|445.79|441.69|445.76|441.66|445.79|441.69|445.76|441.66|4
1636229680000|2021-11-06 20:14:40|445.75|441.65|445.75|441.65|445.76|441.66|445.75|441.65|3
1636229690000|2021-11-06 20:14:50|445.81|441.71|445.85|441.75|445.85|441.75|445.81|441.71|5
1636229700000|2021-11-06 20:15:00|445.86|441.76|445.97|441.87|445.97|441.87|445.85|441.75|8
1636229710000|2021-11-06 20:15:10|445.93|441.83|445.96|441.86|445.98|441.88|445.92|441.82|11
1636229720000|2021-11-06 20:15:20|445.97|441.87|446|441.9|446|441.9|445.95|441.85|8
1636229730000|2021-11-06 20:15:30|445.98|441.88|446|441.9|446|441.9|445.98|441.88|4
1636229740000|2021-11-06 20:15:40|445.93|441.83|445.95|441.85|445.95|441.85|445.91|441.81|8
1636229750000|2021-11-06 20:15:50|445.93|441.83|445.93|441.83|445.94|441.84|445.93|441.83|3
1636229760000|2021-11-06 20:16:00|445.91|441.81|445.91|441.81|445.92|441.82|445.91|441.81|3
1636229770000|2021-11-06 20:16:10|445.89|441.79|445.89|441.79|445.89|441.79|445.89|441.79|1
1636229780000|2021-11-06 20:16:20|445.9|441.8|445.9|441.8|445.9|441.8|445.9|441.8|1
1636229790000|2021-11-06 20:16:30|445.88|441.78|445.85|441.75|445.88|441.78|445.83|441.73|5
1636229800000|2021-11-06 20:16:40|445.84|441.74|445.82|441.72|445.84|441.74|445.79|441.69|6
1636229810000|2021-11-06 20:16:50|445.81|441.71|445.8|441.7|445.82|441.72|445.8|441.7|5
1636229820000|2021-11-06 20:17:00|445.82|441.72|445.71|441.61|445.82|441.72|445.71|441.61|7
1636229830000|2021-11-06 20:17:10|445.72|441.62|445.74|441.64|445.74|441.64|445.72|441.62|3
1636229850000|2021-11-06 20:17:30|445.73|441.63|445.7|441.6|445.73|441.63|445.7|441.6|3
1636229860000|2021-11-06 20:17:40|445.68|441.58|445.5|441.4|445.69|441.59|445.48|441.38|13
1636229870000|2021-11-06 20:17:50|445.47|441.37|445.45|441.35|445.5|441.4|445.45|441.35|8
1636229880000|2021-11-06 20:18:00|445.46|441.36|445.41|441.31|445.46|441.36|445.41|441.31|9
1636229890000|2021-11-06 20:18:10|445.38|441.28|445.4|441.3|445.41|441.31|445.38|441.28|4
1636229900000|2021-11-06 20:18:20|445.42|441.32|445.34|441.24|445.42|441.32|445.34|441.24|7
1636229910000|2021-11-06 20:18:30|445.35|441.25|445.37|441.27|445.4|441.3|445.35|441.25|5
1636229920000|2021-11-06 20:18:40|445.35|441.25|445.26|441.16|445.35|441.25|445.25|441.15|14
1636229930000|2021-11-06 20:18:50|445.25|441.15|445.24|441.14|445.26|441.16|445.23|441.13|5
1636229940000|2021-11-06 20:19:00|445.25|441.15|445.25|441.15|445.25|441.15|445.25|441.15|1
1636229950000|2021-11-06 20:19:10|445.21|441.11|445.25|441.15|445.27|441.17|445.2|441.1|7
1636229960000|2021-11-06 20:19:20|445.23|441.13|445.25|441.15|445.25|441.15|445.22|441.12|4
1636229970000|2021-11-06 20:19:30|445.31|441.21|445.32|441.22|445.35|441.25|445.3|441.2|12
1636229980000|2021-11-06 20:19:40|445.29|441.19|445.3|441.2|445.31|441.21|445.28|441.18|5
1636229990000|2021-11-06 20:19:50|445.31|441.21|445.31|441.21|445.31|441.21|445.28|441.18|4
1636230000000|2021-11-06 20:20:00|445.28|441.18|445.31|441.21|445.31|441.21|445.28|441.18|2
1636230020000|2021-11-06 20:20:20|445.28|441.18|445.34|441.24|445.34|441.24|445.28|441.18|4
1636230030000|2021-11-06 20:20:30|445.36|441.26|445.38|441.28|445.4|441.3|445.36|441.26|8
1636230040000|2021-11-06 20:20:40|445.39|441.29|445.58|441.48|445.58|441.48|445.39|441.29|13
1636230050000|2021-11-06 20:20:50|445.6|441.5|445.66|441.56|445.66|441.56|445.59|441.49|7
1636230060000|2021-11-06 20:21:00|445.67|441.57|445.65|441.55|445.69|441.59|445.64|441.54|7
1636230070000|2021-11-06 20:21:10|445.66|441.56|445.67|441.57|445.67|441.57|445.66|441.56|4
1636230090000|2021-11-06 20:21:30|445.66|441.56|445.66|441.56|445.66|441.56|445.66|441.56|1
1636230100000|2021-11-06 20:21:40|445.65|441.55|445.65|441.55|445.65|441.55|445.65|441.55|1
1636230110000|2021-11-06 20:21:50|445.66|441.56|445.65|441.55|445.66|441.56|445.65|441.55|2
1636230130000|2021-11-06 20:22:10|445.63|441.53|445.55|441.45|445.65|441.55|445.53|441.43|10
1636230140000|2021-11-06 20:22:20|445.54|441.44|445.45|441.35|445.54|441.44|445.39|441.29|10
1636230150000|2021-11-06 20:22:30|445.42|441.32|445.4|441.3|445.43|441.33|445.39|441.29|8
1636230160000|2021-11-06 20:22:40|445.41|441.31|445.4|441.3|445.41|441.31|445.4|441.3|2
1636230170000|2021-11-06 20:22:50|445.37|441.27|445.3|441.2|445.37|441.27|445.3|441.2|4
1636230180000|2021-11-06 20:23:00|445.29|441.19|445.96|441.86|445.96|441.86|445.29|441.19|23
1636230190000|2021-11-06 20:23:10|445.95|441.85|445.92|441.82|445.99|441.89|445.92|441.82|19
1636230200000|2021-11-06 20:23:20|445.91|441.81|445.5|441.4|445.91|441.81|445.5|441.4|23
1636230210000|2021-11-06 20:23:30|445.51|441.41|445.43|441.33|445.51|441.41|445.36|441.26|14
1636230220000|2021-11-06 20:23:40|445.44|441.34|445.57|441.47|445.57|441.47|445.43|441.33|16
1636230230000|2021-11-06 20:23:50|445.6|441.5|445.62|441.52|445.64|441.54|445.6|441.5|11
1636230240000|2021-11-06 20:24:00|445.65|441.55|445.74|441.64|445.74|441.64|445.65|441.55|14
1636230250000|2021-11-06 20:24:10|445.76|441.66|445.97|441.87|445.98|441.88|445.75|441.65|17
1636230260000|2021-11-06 20:24:20|446|441.9|446.02|441.92|446.03|441.93|445.96|441.86|11
1636230270000|2021-11-06 20:24:30|446.04|441.94|446.05|441.95|446.08|441.98|446.03|441.93|7
1636230280000|2021-11-06 20:24:40|446.07|441.97|445.91|441.81|446.17|442.07|445.91|441.81|25
1636230290000|2021-11-06 20:24:50|445.89|441.79|445.77|441.67|445.89|441.79|445.77|441.67|14
1636230300000|2021-11-06 20:25:00|445.76|441.66|445.6|441.5|445.78|441.68|445.6|441.5|10
1636230310000|2021-11-06 20:25:10|445.61|441.51|445.4|441.3|445.61|441.51|445.4|441.3|16
1636230320000|2021-11-06 20:25:20|445.37|441.27|445.48|441.38|445.48|441.38|445.37|441.27|10
1636230330000|2021-11-06 20:25:30|445.46|441.36|445.64|441.54|445.65|441.55|445.46|441.36|18
1636230340000|2021-11-06 20:25:40|445.63|441.53|445.82|441.72|445.82|441.72|445.61|441.51|16
1636230350000|2021-11-06 20:25:50|445.83|441.73|445.87|441.77|445.87|441.77|445.82|441.72|9
1636230360000|2021-11-06 20:26:00|445.89|441.79|446.15|442.05|446.16|442.06|445.89|441.79|23
1636230370000|2021-11-06 20:26:10|446.12|442.02|446.13|442.03|446.17|442.07|446.12|442.02|7
1636230380000|2021-11-06 20:26:20|446.12|442.02|445.97|441.87|446.12|442.02|445.97|441.87|14
1636230390000|2021-11-06 20:26:30|445.98|441.88|445.92|441.82|445.98|441.88|445.89|441.79|11
1636230400000|2021-11-06 20:26:40|445.9|441.8|445.92|441.82|445.92|441.82|445.9|441.8|2
1636230410000|2021-11-06 20:26:50|445.91|441.81|445.91|441.81|445.91|441.81|445.91|441.81|1
1636230440000|2021-11-06 20:27:20|445.9|441.8|445.91|441.81|445.92|441.82|445.9|441.8|4
1636230450000|2021-11-06 20:27:30|445.94|441.84|446.07|441.97|446.07|441.97|445.92|441.82|17
1636230460000|2021-11-06 20:27:40|446.08|441.98|446|441.9|446.08|441.98|446|441.9|9
1636230470000|2021-11-06 20:27:50|446.01|441.91|445.91|441.81|446.07|441.97|445.91|441.81|10
1636230480000|2021-11-06 20:28:00|445.89|441.79|445.91|441.81|445.92|441.82|445.89|441.79|5
1636230490000|2021-11-06 20:28:10|445.95|441.85|446.06|441.96|446.06|441.96|445.95|441.85|5
1636230500000|2021-11-06 20:28:20|446.05|441.95|445.99|441.89|446.06|441.96|445.98|441.88|6
1636230510000|2021-11-06 20:28:30|445.98|441.88|445.94|441.84|445.99|441.89|445.92|441.82|7
1636230530000|2021-11-06 20:28:50|445.91|441.81|445.94|441.84|445.94|441.84|445.91|441.81|2
1636230540000|2021-11-06 20:29:00|445.97|441.87|445.97|441.87|445.97|441.87|445.97|441.87|1
1636230550000|2021-11-06 20:29:10|445.99|441.89|446.03|441.93|446.03|441.93|445.97|441.87|8
1636230560000|2021-11-06 20:29:20|446.07|441.97|446.14|442.04|446.14|442.04|446.06|441.96|10
1636230570000|2021-11-06 20:29:30|446.13|442.03|446.14|442.04|446.15|442.05|446.09|441.99|5
1636230580000|2021-11-06 20:29:40|446.12|442.02|446.14|442.04|446.14|442.04|446.12|442.02|2
1636230600000|2021-11-06 20:30:00|446.11|442.01|446|441.9|446.11|442.01|445.99|441.89|8
1636230610000|2021-11-06 20:30:10|445.99|441.89|445.81|441.71|446|441.9|445.81|441.71|13
1636230620000|2021-11-06 20:30:20|445.77|441.67|445.54|441.44|445.77|441.67|445.53|441.43|21
1636230630000|2021-11-06 20:30:30|445.59|441.49|445.74|441.64|445.74|441.64|445.59|441.49|8
1636230640000|2021-11-06 20:30:40|445.73|441.63|446.13|442.03|446.14|442.04|445.73|441.63|24
1636230650000|2021-11-06 20:30:50|446.14|442.04|446.17|442.07|446.17|442.07|446.13|442.03|10
1636230660000|2021-11-06 20:31:00|446.18|442.08|446.16|442.06|446.2|442.1|446.16|442.06|5
1636230670000|2021-11-06 20:31:10|446.2|442.1|446.24|442.14|446.24|442.14|446.17|442.07|4
1636230690000|2021-11-06 20:31:30|446.41|442.31|446.5|442.4|446.51|442.41|446.41|442.31|13
1636230700000|2021-11-06 20:31:40|446.51|442.41|446.5|442.4|446.51|442.41|446.5|442.4|2
1636230710000|2021-11-06 20:31:50|446.51|442.41|446.5|442.4|446.51|442.41|446.5|442.4|2
1636230720000|2021-11-06 20:32:00|446.46|442.36|446.53|442.43|446.53|442.43|446.46|442.36|5
1636230730000|2021-11-06 20:32:10|446.57|442.47|446.5|442.4|446.57|442.47|446.5|442.4|5
1636230740000|2021-11-06 20:32:20|446.51|442.41|446.48|442.38|446.54|442.44|446.48|442.38|12
1636230750000|2021-11-06 20:32:30|446.49|442.39|446.43|442.33|446.49|442.39|446.43|442.33|7
1636230760000|2021-11-06 20:32:40|446.44|442.34|446.42|442.32|446.44|442.34|446.42|442.32|3
1636230770000|2021-11-06 20:32:50|446.41|442.31|446.13|442.03|446.41|442.31|446.12|442.02|17
1636230780000|2021-11-06 20:33:00|446.14|442.04|446.14|442.04|446.14|442.04|446.14|442.04|1
1636230800000|2021-11-06 20:33:20|446.15|442.05|445.78|441.68|446.15|442.05|445.78|441.68|13
1636230810000|2021-11-06 20:33:30|445.77|441.67|445.71|441.61|445.78|441.68|445.71|441.61|10
1636230820000|2021-11-06 20:33:40|445.7|441.6|445.71|441.61|445.71|441.61|445.7|441.6|2
1636230830000|2021-11-06 20:33:50|445.75|441.65|445.73|441.63|445.77|441.67|445.71|441.61|8
1636230840000|2021-11-06 20:34:00|445.72|441.62|445.72|441.62|445.72|441.62|445.71|441.61|3
1636230850000|2021-11-06 20:34:10|445.71|441.61|445.72|441.62|445.72|441.62|445.71|441.61|2
1636230860000|2021-11-06 20:34:20|445.71|441.61|445.79|441.69|445.79|441.69|445.71|441.61|6
1636230870000|2021-11-06 20:34:30|445.8|441.7|445.98|441.88|445.98|441.88|445.78|441.68|10
1636230880000|2021-11-06 20:34:40|445.97|441.87|446.1|442|446.1|442|445.97|441.87|6
1636230890000|2021-11-06 20:34:50|446.11|442.01|446|441.9|446.11|442.01|445.99|441.89|8
1636230910000|2021-11-06 20:35:10|445.98|441.88|445.9|441.8|445.98|441.88|445.87|441.77|12
1636230920000|2021-11-06 20:35:20|445.87|441.77|445.89|441.79|445.89|441.79|445.84|441.74|10
1636230930000|2021-11-06 20:35:30|445.87|441.77|445.83|441.73|445.87|441.77|445.83|441.73|2
1636230940000|2021-11-06 20:35:40|445.85|441.75|445.84|441.74|445.85|441.75|445.82|441.72|3
1636230950000|2021-11-06 20:35:50|445.82|441.72|445.83|441.73|445.83|441.73|445.82|441.72|2
1636230960000|2021-11-06 20:36:00|445.81|441.71|445.89|441.79|445.89|441.79|445.81|441.71|5
1636230970000|2021-11-06 20:36:10|445.9|441.8|445.97|441.87|445.98|441.88|445.9|441.8|9
1636230980000|2021-11-06 20:36:20|445.98|441.88|446.13|442.03|446.14|442.04|445.98|441.88|12
1636230990000|2021-11-06 20:36:30|446.1|442|446.11|442.01|446.11|442.01|446.05|441.95|7
1636231000000|2021-11-06 20:36:40|446.12|442.02|446.12|442.02|446.12|442.02|446.12|442.02|1
1636231020000|2021-11-06 20:37:00|446.13|442.03|446.16|442.06|446.17|442.07|446.13|442.03|4
1636231030000|2021-11-06 20:37:10|446.17|442.07|446.16|442.06|446.17|442.07|446.16|442.06|2
1636231040000|2021-11-06 20:37:20|446.15|442.05|446.11|442.01|446.15|442.05|446.11|442.01|9
1636231050000|2021-11-06 20:37:30|446.12|442.02|446.17|442.07|446.17|442.07|446.12|442.02|3
1636231060000|2021-11-06 20:37:40|446.16|442.06|446.17|442.07|446.18|442.08|446.16|442.06|3
1636231070000|2021-11-06 20:37:50|446.18|442.08|446.18|442.08|446.19|442.09|446.18|442.08|3
1636231080000|2021-11-06 20:38:00|446.19|442.09|446.24|442.14|446.25|442.15|446.18|442.08|9
1636231090000|2021-11-06 20:38:10|446.25|442.15|446.24|442.14|446.25|442.15|446.24|442.14|2
1636231100000|2021-11-06 20:38:20|446.25|442.15|446.24|442.14|446.25|442.15|446.24|442.14|2
1636231110000|2021-11-06 20:38:30|446.23|442.13|446.23|442.13|446.24|442.14|446.22|442.12|9
1636231120000|2021-11-06 20:38:40|446.24|442.14|446.22|442.12|446.24|442.14|446.22|442.12|2
1636231130000|2021-11-06 20:38:50|446.23|442.13|446.22|442.12|446.23|442.13|446.21|442.11|4
1636231140000|2021-11-06 20:39:00|446.24|442.14|446.27|442.17|446.28|442.18|446.21|442.11|10
1636231150000|2021-11-06 20:39:10|446.29|442.19|446.29|442.19|446.29|442.19|446.29|442.19|1
1636231160000|2021-11-06 20:39:20|446.32|442.22|446.32|442.22|446.32|442.22|446.32|442.22|1
1636231170000|2021-11-06 20:39:30|446.33|442.23|446.32|442.22|446.33|442.23|446.32|442.22|4
1636231180000|2021-11-06 20:39:40|446.3|442.2|446.31|442.21|446.33|442.23|446.3|442.2|7
1636231190000|2021-11-06 20:39:50|446.32|442.22|446.36|442.26|446.37|442.27|446.32|442.22|4
1636231200000|2021-11-06 20:40:00|446.35|442.25|446.33|442.23|446.35|442.25|446.32|442.22|3
1636231210000|2021-11-06 20:40:10|446.32|442.22|446.25|442.15|446.33|442.23|446.25|442.15|12
1636231240000|2021-11-06 20:40:40|446.29|442.19|446.3|442.2|446.31|442.21|446.29|442.19|5
1636231260000|2021-11-06 20:41:00|446.28|442.18|446.22|442.12|446.28|442.18|446.22|442.12|10
1636231290000|2021-11-06 20:41:30|446.26|442.16|446.23|442.13|446.28|442.18|446.23|442.13|5
1636231300000|2021-11-06 20:41:40|446.22|442.12|446.25|442.15|446.27|442.17|446.21|442.11|8
1636231310000|2021-11-06 20:41:50|446.26|442.16|446.51|442.41|446.51|442.41|446.26|442.16|12
1636231320000|2021-11-06 20:42:00|446.5|442.4|446.35|442.25|446.5|442.4|446.35|442.25|17
1636231330000|2021-11-06 20:42:10|446.41|442.31|446.42|442.32|446.45|442.35|446.39|442.29|6
1636231340000|2021-11-06 20:42:20|446.41|442.31|446.42|442.32|446.42|442.32|446.41|442.31|2
1636231350000|2021-11-06 20:42:30|446.41|442.31|446.32|442.22|446.44|442.34|446.32|442.22|10
1636231370000|2021-11-06 20:42:50|446.31|442.21|446.42|442.32|446.45|442.35|446.31|442.21|16
1636231380000|2021-11-06 20:43:00|446.39|442.29|446.55|442.45|446.59|442.49|446.38|442.28|6
1636231390000|2021-11-06 20:43:10|446.57|442.47|446.55|442.45|446.57|442.47|446.55|442.45|2
1636231400000|2021-11-06 20:43:20|446.51|442.41|446.51|442.41|446.52|442.42|446.49|442.39|7
1636231410000|2021-11-06 20:43:30|446.55|442.45|446.65|442.55|446.65|442.55|446.55|442.45|5
1636231420000|2021-11-06 20:43:40|446.64|442.54|446.64|442.54|446.65|442.55|446.61|442.51|5
1636231440000|2021-11-06 20:44:00|446.65|442.55|446.64|442.54|446.65|442.55|446.64|442.54|2
1636231450000|2021-11-06 20:44:10|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636231460000|2021-11-06 20:44:20|446.67|442.57|446.67|442.57|446.67|442.57|446.66|442.56|3
1636231470000|2021-11-06 20:44:30|446.66|442.56|446.68|442.58|446.68|442.58|446.66|442.56|3
1636231490000|2021-11-06 20:44:50|446.69|442.59|446.68|442.58|446.69|442.59|446.68|442.58|2
1636231520000|2021-11-06 20:45:20|446.69|442.59|446.68|442.58|446.69|442.59|446.68|442.58|2
1636231530000|2021-11-06 20:45:30|446.65|442.55|446.63|442.53|446.65|442.55|446.63|442.53|2
1636231550000|2021-11-06 20:45:50|446.67|442.57|446.69|442.59|446.69|442.59|446.67|442.57|3
1636231560000|2021-11-06 20:46:00|446.7|442.6|446.78|442.68|446.78|442.68|446.69|442.59|8
1636231570000|2021-11-06 20:46:10|446.8|442.7|446.85|442.75|446.85|442.75|446.8|442.7|5
1636231580000|2021-11-06 20:46:20|446.84|442.74|446.84|442.74|446.84|442.74|446.84|442.74|1
1636231590000|2021-11-06 20:46:30|446.85|442.75|446.85|442.75|446.85|442.75|446.82|442.72|3
1636231600000|2021-11-06 20:46:40|446.81|442.71|446.81|442.71|446.82|442.72|446.81|442.71|3
1636231620000|2021-11-06 20:47:00|446.8|442.7|447.08|442.98|447.08|442.98|446.8|442.7|14
1636231630000|2021-11-06 20:47:10|447.07|442.97|447.07|442.97|447.07|442.97|447.07|442.97|1
1636231640000|2021-11-06 20:47:20|447.08|442.98|447.07|442.97|447.1|443|447.07|442.97|3
1636231650000|2021-11-06 20:47:30|447.1|443|447.1|443|447.1|443|447.1|443|1
1636231660000|2021-11-06 20:47:40|447.08|442.98|447.07|442.97|447.08|442.98|447.07|442.97|2
1636231690000|2021-11-06 20:48:10|447.08|442.98|447.08|442.98|447.08|442.98|447.08|442.98|1
1636231700000|2021-11-06 20:48:20|447.07|442.97|446.71|442.61|447.07|442.97|446.7|442.6|16
1636231710000|2021-11-06 20:48:30|446.7|442.6|446.85|442.75|446.88|442.78|446.7|442.6|10
1636231720000|2021-11-06 20:48:40|446.77|442.67|446.61|442.51|446.77|442.67|446.61|442.51|18
1636231740000|2021-11-06 20:49:00|446.6|442.5|446.4|442.3|446.6|442.5|446.4|442.3|13
1636231750000|2021-11-06 20:49:10|446.36|442.26|446.33|442.23|446.37|442.27|446.3|442.2|7
1636231760000|2021-11-06 20:49:20|446.31|442.21|446.28|442.18|446.32|442.22|446.28|442.18|5
1636231770000|2021-11-06 20:49:30|446.27|442.17|446.29|442.19|446.29|442.19|446.27|442.17|5
1636231780000|2021-11-06 20:49:40|446.28|442.18|446.29|442.19|446.29|442.19|446.21|442.11|7
1636231790000|2021-11-06 20:49:50|446.31|442.21|446.51|442.41|446.52|442.42|446.31|442.21|18
1636231800000|2021-11-06 20:50:00|446.52|442.42|446.48|442.38|446.52|442.42|446.48|442.38|18
1636231810000|2021-11-06 20:50:10|446.47|442.37|446.34|442.24|446.49|442.39|446.33|442.23|17
1636231820000|2021-11-06 20:50:20|446.33|442.23|446.2|442.1|446.33|442.23|446.2|442.1|11
1636231830000|2021-11-06 20:50:30|446.19|442.09|446.14|442.04|446.19|442.09|446.14|442.04|5
1636231840000|2021-11-06 20:50:40|446.13|442.03|445.98|441.88|446.14|442.04|445.95|441.85|10
1636231850000|2021-11-06 20:50:50|445.91|441.81|445.91|441.81|445.95|441.85|445.88|441.78|13
1636231860000|2021-11-06 20:51:00|445.92|441.82|445.92|441.82|445.92|441.82|445.92|441.82|1
1636231870000|2021-11-06 20:51:10|445.91|441.81|445.9|441.8|445.91|441.81|445.9|441.8|6
1636231880000|2021-11-06 20:51:20|445.91|441.81|445.92|441.82|445.92|441.82|445.88|441.78|9
1636231890000|2021-11-06 20:51:30|445.91|441.81|445.91|441.81|445.91|441.81|445.89|441.79|6
1636231900000|2021-11-06 20:51:40|445.92|441.82|445.91|441.81|445.92|441.82|445.9|441.8|6
1636231910000|2021-11-06 20:51:50|445.92|441.82|446.07|441.97|446.07|441.97|445.91|441.81|13
1636231920000|2021-11-06 20:52:00|446.08|441.98|446.08|441.98|446.09|441.99|446.06|441.96|6
1636231930000|2021-11-06 20:52:10|446.09|441.99|446.07|441.97|446.09|441.99|446.05|441.95|12
1636231940000|2021-11-06 20:52:20|446.06|441.96|446.06|441.96|446.06|441.96|446.06|441.96|1
1636231950000|2021-11-06 20:52:30|446.07|441.97|446.1|442|446.1|442|446.05|441.95|8
1636231960000|2021-11-06 20:52:40|446.07|441.97|446.01|441.91|446.1|442|446.01|441.91|8
1636231970000|2021-11-06 20:52:50|446|441.9|446|441.9|446|441.9|446|441.9|1
1636231980000|2021-11-06 20:53:00|446.01|441.91|446.01|441.91|446.01|441.91|445.99|441.89|8
1636231990000|2021-11-06 20:53:10|446|441.9|445.94|441.84|446|441.9|445.94|441.84|7
1636232000000|2021-11-06 20:53:20|445.95|441.85|445.92|441.82|445.95|441.85|445.91|441.81|5
1636232010000|2021-11-06 20:53:30|445.91|441.81|445.88|441.78|445.91|441.81|445.87|441.77|6
1636232020000|2021-11-06 20:53:40|445.87|441.77|445.75|441.65|445.88|441.78|445.75|441.65|10
1636232030000|2021-11-06 20:53:50|445.74|441.64|445.81|441.71|445.82|441.72|445.74|441.64|14
1636232040000|2021-11-06 20:54:00|445.8|441.7|445.88|441.78|445.91|441.81|445.8|441.7|13
1636232050000|2021-11-06 20:54:10|445.91|441.81|445.9|441.8|445.91|441.81|445.88|441.78|5
1636232060000|2021-11-06 20:54:20|445.89|441.79|445.82|441.72|445.89|441.79|445.82|441.72|4
1636232070000|2021-11-06 20:54:30|445.81|441.71|445.83|441.73|445.84|441.74|445.81|441.71|4
1636232080000|2021-11-06 20:54:40|445.84|441.74|445.84|441.74|445.84|441.74|445.82|441.72|5
1636232090000|2021-11-06 20:54:50|445.83|441.73|445.93|441.83|445.93|441.83|445.83|441.73|11
1636232100000|2021-11-06 20:55:00|445.92|441.82|445.91|441.81|445.92|441.82|445.91|441.81|2
1636232110000|2021-11-06 20:55:10|445.9|441.8|445.92|441.82|445.92|441.82|445.9|441.8|6
1636232120000|2021-11-06 20:55:20|445.91|441.81|445.93|441.83|445.93|441.83|445.91|441.81|2
1636232130000|2021-11-06 20:55:30|445.92|441.82|445.99|441.89|445.99|441.89|445.92|441.82|4
1636232140000|2021-11-06 20:55:40|445.98|441.88|445.81|441.71|445.98|441.88|445.8|441.7|8
1636232150000|2021-11-06 20:55:50|445.82|441.72|445.81|441.71|445.84|441.74|445.81|441.71|6
1636232160000|2021-11-06 20:56:00|445.82|441.72|445.81|441.71|445.84|441.74|445.8|441.7|7
1636232170000|2021-11-06 20:56:10|445.8|441.7|445.77|441.67|445.81|441.71|445.77|441.67|5
1636232180000|2021-11-06 20:56:20|445.76|441.66|445.76|441.66|445.76|441.66|445.75|441.65|3
1636232190000|2021-11-06 20:56:30|445.77|441.67|445.74|441.64|445.77|441.67|445.74|441.64|3
1636232200000|2021-11-06 20:56:40|445.72|441.62|445.72|441.62|445.72|441.62|445.72|441.62|1
1636232210000|2021-11-06 20:56:50|445.73|441.63|445.73|441.63|445.73|441.63|445.73|441.63|1
1636232220000|2021-11-06 20:57:00|445.74|441.64|445.74|441.64|445.74|441.64|445.72|441.62|7
1636232230000|2021-11-06 20:57:10|445.72|441.62|445.72|441.62|445.74|441.64|445.72|441.62|6
1636232240000|2021-11-06 20:57:20|445.73|441.63|445.73|441.63|445.74|441.64|445.73|441.63|3
1636232250000|2021-11-06 20:57:30|445.74|441.64|445.65|441.55|445.74|441.64|445.65|441.55|7
1636232260000|2021-11-06 20:57:40|445.64|441.54|445.64|441.54|445.64|441.54|445.64|441.54|1
1636232280000|2021-11-06 20:58:00|445.63|441.53|445.62|441.52|445.64|441.54|445.62|441.52|6
1636232290000|2021-11-06 20:58:10|445.6|441.5|445.62|441.52|445.63|441.53|445.6|441.5|6
1636232310000|2021-11-06 20:58:30|445.52|441.42|445.52|441.42|445.52|441.42|445.52|441.42|1
1636232320000|2021-11-06 20:58:40|445.57|441.47|445.58|441.48|445.58|441.48|445.57|441.47|2
1636232370000|2021-11-06 20:59:30|445.64|441.54|445.66|441.56|445.66|441.56|445.64|441.54|3
1636232380000|2021-11-06 20:59:40|445.67|441.57|445.65|441.55|445.67|441.57|445.65|441.55|3
1636232390000|2021-11-06 20:59:50|445.66|441.56|445.66|441.56|445.66|441.56|445.66|441.56|1
1636232400000|2021-11-06 21:00:00|445.67|441.57|445.96|441.86|446.06|441.96|445.67|441.57|14
1636232410000|2021-11-06 21:00:10|445.97|441.87|446.03|441.93|446.11|442.01|445.97|441.87|20
1636232420000|2021-11-06 21:00:20|446.02|441.92|446.02|441.92|446.03|441.93|446.02|441.92|3
1636232430000|2021-11-06 21:00:30|446.01|441.91|446|441.9|446.02|441.92|446|441.9|3
1636232440000|2021-11-06 21:00:40|446.05|441.95|446.06|441.96|446.07|441.97|446.05|441.95|4
1636232450000|2021-11-06 21:00:50|446.08|441.98|446.02|441.92|446.08|441.98|446.01|441.91|8
1636232460000|2021-11-06 21:01:00|446.01|441.91|446.07|441.97|446.07|441.97|446.01|441.91|2
1636232490000|2021-11-06 21:01:30|446.08|441.98|446.08|441.98|446.08|441.98|446.08|441.98|1
1636232500000|2021-11-06 21:01:40|446.07|441.97|446.09|441.99|446.09|441.99|446.07|441.97|3
1636232510000|2021-11-06 21:01:50|446.08|441.98|446.08|441.98|446.09|441.99|446.08|441.98|3
1636232520000|2021-11-06 21:02:00|446.09|441.99|446.09|441.99|446.09|441.99|446.08|441.98|3
1636232530000|2021-11-06 21:02:10|446.08|441.98|446.03|441.93|446.09|441.99|446.03|441.93|6
1636232540000|2021-11-06 21:02:20|445.99|441.89|445.99|441.89|446|441.9|445.99|441.89|5
1636232550000|2021-11-06 21:02:30|446|441.9|445.99|441.89|446|441.9|445.99|441.89|4
1636232560000|2021-11-06 21:02:40|446|441.9|446.01|441.91|446.01|441.91|445.99|441.89|4
1636232570000|2021-11-06 21:02:50|446.08|441.98|446.06|441.96|446.08|441.98|446.06|441.96|3
1636232580000|2021-11-06 21:03:00|446.07|441.97|446.07|441.97|446.07|441.97|446.07|441.97|1
1636232590000|2021-11-06 21:03:10|446.06|441.96|446.06|441.96|446.07|441.97|446.06|441.96|3
1636232610000|2021-11-06 21:03:30|446.08|441.98|446.03|441.93|446.09|441.99|446.03|441.93|6
1636232620000|2021-11-06 21:03:40|446.01|441.91|445.99|441.89|446.03|441.93|445.96|441.86|7
1636232630000|2021-11-06 21:03:50|445.98|441.88|445.72|441.62|445.98|441.88|445.72|441.62|13
1636232640000|2021-11-06 21:04:00|445.71|441.61|445.79|441.69|445.79|441.69|445.71|441.61|3
1636232650000|2021-11-06 21:04:10|445.78|441.68|445.79|441.69|445.79|441.69|445.78|441.68|2
1636232670000|2021-11-06 21:04:30|445.72|441.62|445.79|441.69|445.79|441.69|445.72|441.62|2
1636232690000|2021-11-06 21:04:50|445.86|441.76|446|441.9|446|441.9|445.86|441.76|5
1636232700000|2021-11-06 21:05:00|445.99|441.89|446.07|441.97|446.07|441.97|445.99|441.89|3
1636232710000|2021-11-06 21:05:10|446.06|441.96|446.06|441.96|446.07|441.97|446.06|441.96|5
1636232720000|2021-11-06 21:05:20|446.07|441.97|446.15|442.05|446.15|442.05|446.07|441.97|5
1636232730000|2021-11-06 21:05:30|446.14|442.04|446.15|442.05|446.15|442.05|446.14|442.04|4
1636232740000|2021-11-06 21:05:40|446.12|442.02|446.12|442.02|446.12|442.02|446.12|442.02|1
1636232750000|2021-11-06 21:05:50|446.21|442.11|446.41|442.31|446.41|442.31|446.21|442.11|9
1636232760000|2021-11-06 21:06:00|446.4|442.3|446.43|442.33|446.43|442.33|446.37|442.27|17
1636232770000|2021-11-06 21:06:10|446.42|442.32|446.48|442.38|446.49|442.39|446.41|442.31|15
1636232780000|2021-11-06 21:06:20|446.49|442.39|446.46|442.36|446.5|442.4|446.46|442.36|7
1636232790000|2021-11-06 21:06:30|446.45|442.35|446.48|442.38|446.48|442.38|446.45|442.35|2
1636232810000|2021-11-06 21:06:50|446.45|442.35|446.47|442.37|446.48|442.38|446.45|442.35|4
1636232820000|2021-11-06 21:07:00|446.46|442.36|446.46|442.36|446.46|442.36|446.46|442.36|1
1636232840000|2021-11-06 21:07:20|446.47|442.37|446.48|442.38|446.48|442.38|446.47|442.37|2
1636232850000|2021-11-06 21:07:30|446.53|442.43|446.5|442.4|446.53|442.43|446.48|442.38|5
1636232860000|2021-11-06 21:07:40|446.52|442.42|446.54|442.44|446.54|442.44|446.52|442.42|3
1636232870000|2021-11-06 21:07:50|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1636232880000|2021-11-06 21:08:00|446.55|442.45|446.55|442.45|446.55|442.45|446.55|442.45|1
1636232890000|2021-11-06 21:08:10|446.57|442.47|446.56|442.46|446.57|442.47|446.56|442.46|2
1636232900000|2021-11-06 21:08:20|446.57|442.47|446.6|442.5|446.61|442.51|446.56|442.46|8
1636232910000|2021-11-06 21:08:30|446.61|442.51|446.64|442.54|446.64|442.54|446.6|442.5|6
1636232920000|2021-11-06 21:08:40|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636232940000|2021-11-06 21:09:00|446.64|442.54|446.48|442.38|446.67|442.57|446.46|442.36|17
1636232950000|2021-11-06 21:09:10|446.42|442.32|446.27|442.17|446.42|442.32|446.25|442.15|12
1636232960000|2021-11-06 21:09:20|446.26|442.16|446.16|442.06|446.27|442.17|446.16|442.06|3
1636232970000|2021-11-06 21:09:30|446.17|442.07|446.19|442.09|446.19|442.09|446.16|442.06|4
1636232980000|2021-11-06 21:09:40|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1636232990000|2021-11-06 21:09:50|446.19|442.09|446.2|442.1|446.2|442.1|446.19|442.09|2
1636233000000|2021-11-06 21:10:00|446.19|442.09|446.13|442.03|446.2|442.1|446.13|442.03|3
1636233010000|2021-11-06 21:10:10|446.14|442.04|446.24|442.14|446.24|442.14|446.13|442.03|8
1636233020000|2021-11-06 21:10:20|446.25|442.15|446.29|442.19|446.29|442.19|446.25|442.15|7
1636233030000|2021-11-06 21:10:30|446.31|442.21|446.33|442.23|446.33|442.23|446.31|442.21|3
1636233040000|2021-11-06 21:10:40|446.28|442.18|446.35|442.25|446.35|442.25|446.28|442.18|4
1636233050000|2021-11-06 21:10:50|446.32|442.22|446.33|442.23|446.33|442.23|446.32|442.22|4
1636233070000|2021-11-06 21:11:10|446.38|442.28|446.38|442.28|446.38|442.28|446.38|442.28|1
1636233080000|2021-11-06 21:11:20|446.39|442.29|446.44|442.34|446.44|442.34|446.39|442.29|4
1636233090000|2021-11-06 21:11:30|446.45|442.35|446.47|442.37|446.47|442.37|446.45|442.35|3
1636233100000|2021-11-06 21:11:40|446.46|442.36|446.46|442.36|446.47|442.37|446.46|442.36|3
1636233110000|2021-11-06 21:11:50|446.47|442.37|446.5|442.4|446.5|442.4|446.47|442.37|2
1636233120000|2021-11-06 21:12:00|446.51|442.41|446.53|442.43|446.53|442.43|446.51|442.41|3
1636233130000|2021-11-06 21:12:10|446.56|442.46|446.68|442.58|446.69|442.59|446.56|442.46|11
1636233140000|2021-11-06 21:12:20|446.69|442.59|446.72|442.62|446.72|442.62|446.69|442.59|3
1636233150000|2021-11-06 21:12:30|446.7|442.6|446.7|442.6|446.7|442.6|446.7|442.6|1
1636233160000|2021-11-06 21:12:40|446.68|442.58|446.68|442.58|446.68|442.58|446.68|442.58|1
1636233170000|2021-11-06 21:12:50|446.67|442.57|446.57|442.47|446.67|442.57|446.56|442.46|12
1636233180000|2021-11-06 21:13:00|446.58|442.48|446.56|442.46|446.58|442.48|446.56|442.46|2
1636233190000|2021-11-06 21:13:10|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1636233200000|2021-11-06 21:13:20|446.56|442.46|446.57|442.47|446.57|442.47|446.56|442.46|2
1636233220000|2021-11-06 21:13:40|446.56|442.46|446.53|442.43|446.57|442.47|446.52|442.42|6
1636233230000|2021-11-06 21:13:50|446.52|442.42|446.56|442.46|446.56|442.46|446.52|442.42|6
1636233240000|2021-11-06 21:14:00|446.58|442.48|446.63|442.53|446.63|442.53|446.58|442.48|2
1636233250000|2021-11-06 21:14:10|446.64|442.54|446.65|442.55|446.65|442.55|446.64|442.54|8
1636233260000|2021-11-06 21:14:20|446.66|442.56|446.64|442.54|446.66|442.56|446.64|442.54|2
1636233270000|2021-11-06 21:14:30|446.65|442.55|446.65|442.55|446.65|442.55|446.65|442.55|1
1636233280000|2021-11-06 21:14:40|446.64|442.54|446.65|442.55|446.65|442.55|446.64|442.54|2
1636233290000|2021-11-06 21:14:50|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636233300000|2021-11-06 21:15:00|446.7|442.6|446.72|442.62|446.72|442.62|446.7|442.6|2
1636233310000|2021-11-06 21:15:10|446.74|442.64|446.74|442.64|446.74|442.64|446.74|442.64|1
1636233340000|2021-11-06 21:15:40|446.75|442.65|446.75|442.65|446.75|442.65|446.75|442.65|1
1636233400000|2021-11-06 21:16:40|446.78|442.68|446.78|442.68|446.78|442.68|446.78|442.68|1
1636233430000|2021-11-06 21:17:10|446.79|442.69|446.79|442.69|446.79|442.69|446.79|442.69|1
1636233470000|2021-11-06 21:17:50|446.78|442.68|446.78|442.68|446.78|442.68|446.78|442.68|1
1636233480000|2021-11-06 21:18:00|446.77|442.67|446.77|442.67|446.77|442.67|446.77|442.67|1
1636233510000|2021-11-06 21:18:30|446.76|442.66|446.73|442.63|446.76|442.66|446.73|442.63|2
1636233520000|2021-11-06 21:18:40|446.75|442.65|446.75|442.65|446.75|442.65|446.75|442.65|1
1636233540000|2021-11-06 21:19:00|446.77|442.67|446.73|442.63|446.77|442.67|446.73|442.63|4
1636233550000|2021-11-06 21:19:10|446.74|442.64|446.77|442.67|446.77|442.67|446.73|442.63|5
1636233560000|2021-11-06 21:19:20|446.75|442.65|446.73|442.63|446.75|442.65|446.73|442.63|2
1636233570000|2021-11-06 21:19:30|446.74|442.64|446.73|442.63|446.74|442.64|446.73|442.63|2
1636233580000|2021-11-06 21:19:40|446.74|442.64|446.75|442.65|446.75|442.65|446.73|442.63|5
1636233590000|2021-11-06 21:19:50|446.74|442.64|446.7|442.6|446.74|442.64|446.7|442.6|2
1636233610000|2021-11-06 21:20:10|446.69|442.59|446.69|442.59|446.69|442.59|446.69|442.59|1
1636233640000|2021-11-06 21:20:40|446.7|442.6|446.74|442.64|446.74|442.64|446.7|442.6|2
1636233660000|2021-11-06 21:21:00|446.75|442.65|446.82|442.72|446.82|442.72|446.75|442.65|4
1636233670000|2021-11-06 21:21:10|446.86|442.76|446.86|442.76|446.86|442.76|446.86|442.76|1
1636233680000|2021-11-06 21:21:20|446.85|442.75|446.78|442.68|446.85|442.75|446.77|442.67|7
1636233690000|2021-11-06 21:21:30|446.76|442.66|446.79|442.69|446.8|442.7|446.76|442.66|4
1636233700000|2021-11-06 21:21:40|446.85|442.75|446.79|442.69|446.85|442.75|446.79|442.69|2
1636233720000|2021-11-06 21:22:00|446.77|442.67|446.77|442.67|446.77|442.67|446.77|442.67|1
1636233730000|2021-11-06 21:22:10|446.8|442.7|446.89|442.79|446.89|442.79|446.8|442.7|3
1636233740000|2021-11-06 21:22:20|446.88|442.78|446.88|442.78|446.88|442.78|446.88|442.78|1
1636233750000|2021-11-06 21:22:30|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636233760000|2021-11-06 21:22:40|446.9|442.8|446.92|442.82|446.92|442.82|446.9|442.8|3
1636233770000|2021-11-06 21:22:50|446.89|442.79|446.9|442.8|446.9|442.8|446.89|442.79|6
1636233780000|2021-11-06 21:23:00|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636233790000|2021-11-06 21:23:10|446.88|442.78|446.91|442.81|446.91|442.81|446.88|442.78|3
1636233800000|2021-11-06 21:23:20|446.92|442.82|446.91|442.81|446.92|442.82|446.91|442.81|4
1636233810000|2021-11-06 21:23:30|446.92|442.82|446.92|442.82|446.92|442.82|446.92|442.82|1
1636233820000|2021-11-06 21:23:40|446.91|442.81|446.92|442.82|446.92|442.82|446.91|442.81|2
1636233840000|2021-11-06 21:24:00|446.91|442.81|446.92|442.82|446.92|442.82|446.91|442.81|2
1636233850000|2021-11-06 21:24:10|446.93|442.83|446.9|442.8|446.93|442.83|446.88|442.78|7
1636233860000|2021-11-06 21:24:20|446.89|442.79|446.91|442.81|446.91|442.81|446.89|442.79|3
1636233870000|2021-11-06 21:24:30|446.92|442.82|446.92|442.82|446.92|442.82|446.91|442.81|3
1636233880000|2021-11-06 21:24:40|446.93|442.83|446.92|442.82|446.93|442.83|446.92|442.82|2
1636233890000|2021-11-06 21:24:50|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636233900000|2021-11-06 21:25:00|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|2
1636233910000|2021-11-06 21:25:10|446.88|442.78|446.87|442.77|446.88|442.78|446.87|442.77|2
1636233920000|2021-11-06 21:25:20|446.88|442.78|446.88|442.78|446.88|442.78|446.88|442.78|1
1636233940000|2021-11-06 21:25:40|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636233950000|2021-11-06 21:25:50|446.86|442.76|446.87|442.77|446.89|442.79|446.86|442.76|4
1636233980000|2021-11-06 21:26:20|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636234000000|2021-11-06 21:26:40|446.88|442.78|446.88|442.78|446.89|442.79|446.87|442.77|4
1636234010000|2021-11-06 21:26:50|446.86|442.76|446.88|442.78|446.88|442.78|446.86|442.76|2
1636234060000|2021-11-06 21:27:40|446.86|442.76|446.87|442.77|446.88|442.78|446.86|442.76|4
1636234070000|2021-11-06 21:27:50|446.86|442.76|446.85|442.75|446.86|442.76|446.85|442.75|2
1636234090000|2021-11-06 21:28:10|446.8|442.7|446.78|442.68|446.85|442.75|446.78|442.68|5
1636234100000|2021-11-06 21:28:20|446.79|442.69|446.78|442.68|446.79|442.69|446.78|442.68|4
1636234110000|2021-11-06 21:28:30|446.77|442.67|446.78|442.68|446.78|442.68|446.76|442.66|4
1636234120000|2021-11-06 21:28:40|446.77|442.67|446.79|442.69|446.8|442.7|446.77|442.67|9
1636234140000|2021-11-06 21:29:00|446.78|442.68|446.78|442.68|446.78|442.68|446.78|442.68|1
1636234150000|2021-11-06 21:29:10|446.79|442.69|446.81|442.71|446.81|442.71|446.78|442.68|4
1636234160000|2021-11-06 21:29:20|446.78|442.68|446.78|442.68|446.81|442.71|446.77|442.67|4
1636234180000|2021-11-06 21:29:40|446.77|442.67|446.77|442.67|446.77|442.67|446.77|442.67|1
1636234190000|2021-11-06 21:29:50|446.76|442.66|446.76|442.66|446.76|442.66|446.76|442.66|1
1636234200000|2021-11-06 21:30:00|446.77|442.67|446.76|442.66|446.77|442.67|446.76|442.66|2
1636234220000|2021-11-06 21:30:20|446.77|442.67|446.76|442.66|446.77|442.67|446.76|442.66|2
1636234230000|2021-11-06 21:30:30|446.77|442.67|446.77|442.67|446.77|442.67|446.77|442.67|1
1636234250000|2021-11-06 21:30:50|446.8|442.7|446.76|442.66|446.8|442.7|446.76|442.66|6
1636234260000|2021-11-06 21:31:00|446.75|442.65|446.75|442.65|446.75|442.65|446.75|442.65|1
1636234280000|2021-11-06 21:31:20|446.76|442.66|446.76|442.66|446.76|442.66|446.76|442.66|1
1636234290000|2021-11-06 21:31:30|446.75|442.65|446.57|442.47|446.75|442.65|446.57|442.47|11
1636234300000|2021-11-06 21:31:40|446.58|442.48|446.55|442.45|446.58|442.48|446.55|442.45|5
1636234310000|2021-11-06 21:31:50|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636234320000|2021-11-06 21:32:00|446.53|442.43|446.54|442.44|446.54|442.44|446.53|442.43|2
1636234330000|2021-11-06 21:32:10|446.51|442.41|446.51|442.41|446.51|442.41|446.5|442.4|7
1636234350000|2021-11-06 21:32:30|446.5|442.4|446.5|442.4|446.51|442.41|446.5|442.4|3
1636234390000|2021-11-06 21:33:10|446.45|442.35|446.5|442.4|446.5|442.4|446.45|442.35|2
1636234400000|2021-11-06 21:33:20|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1636234430000|2021-11-06 21:33:50|446.48|442.38|446.51|442.41|446.51|442.41|446.48|442.38|5
1636234440000|2021-11-06 21:34:00|446.5|442.4|446.51|442.41|446.51|442.41|446.5|442.4|6
1636234450000|2021-11-06 21:34:10|446.5|442.4|446.5|442.4|446.5|442.4|446.5|442.4|1
1636234460000|2021-11-06 21:34:20|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1636234500000|2021-11-06 21:35:00|446.5|442.4|446.48|442.38|446.51|442.41|446.48|442.38|3
1636234520000|2021-11-06 21:35:20|446.47|442.37|446.48|442.38|446.48|442.38|446.47|442.37|4
1636234540000|2021-11-06 21:35:40|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1636234560000|2021-11-06 21:36:00|446.52|442.42|446.57|442.47|446.57|442.47|446.52|442.42|2
1636234570000|2021-11-06 21:36:10|446.59|442.49|446.59|442.49|446.59|442.49|446.59|442.49|1
1636234590000|2021-11-06 21:36:30|446.58|442.48|446.58|442.48|446.59|442.49|446.58|442.48|3
1636234600000|2021-11-06 21:36:40|446.59|442.49|446.59|442.49|446.59|442.49|446.59|442.49|1
1636234620000|2021-11-06 21:37:00|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1636234630000|2021-11-06 21:37:10|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1636234660000|2021-11-06 21:37:40|446.61|442.51|446.61|442.51|446.61|442.51|446.61|442.51|1
1636234680000|2021-11-06 21:38:00|446.64|442.54|446.61|442.51|446.64|442.54|446.6|442.5|6
1636234690000|2021-11-06 21:38:10|446.6|442.5|446.61|442.51|446.61|442.51|446.6|442.5|4
1636234700000|2021-11-06 21:38:20|446.6|442.5|446.65|442.55|446.65|442.55|446.6|442.5|10
1636234710000|2021-11-06 21:38:30|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1636234720000|2021-11-06 21:38:40|446.66|442.56|446.61|442.51|446.66|442.56|446.61|442.51|5
1636234730000|2021-11-06 21:38:50|446.63|442.53|446.63|442.53|446.65|442.55|446.63|442.53|5
1636234740000|2021-11-06 21:39:00|446.61|442.51|446.65|442.55|446.65|442.55|446.61|442.51|3
1636234760000|2021-11-06 21:39:20|446.61|442.51|446.67|442.57|446.67|442.57|446.61|442.51|3
1636234770000|2021-11-06 21:39:30|446.68|442.58|446.7|442.6|446.7|442.6|446.68|442.58|3
1636234790000|2021-11-06 21:39:50|446.71|442.61|446.72|442.62|446.72|442.62|446.71|442.61|2
1636234800000|2021-11-06 21:40:00|446.73|442.63|446.73|442.63|446.73|442.63|446.71|442.61|3
1636234810000|2021-11-06 21:40:10|446.71|442.61|446.73|442.63|446.73|442.63|446.71|442.61|3
1636234820000|2021-11-06 21:40:20|446.71|442.61|446.72|442.62|446.72|442.62|446.71|442.61|4
1636234830000|2021-11-06 21:40:30|446.73|442.63|446.72|442.62|446.73|442.63|446.72|442.62|2
1636234840000|2021-11-06 21:40:40|446.71|442.61|446.72|442.62|446.72|442.62|446.71|442.61|2
1636234850000|2021-11-06 21:40:50|446.73|442.63|446.7|442.6|446.73|442.63|446.69|442.59|11
1636234860000|2021-11-06 21:41:00|446.69|442.59|446.69|442.59|446.69|442.59|446.69|442.59|1
1636234870000|2021-11-06 21:41:10|446.7|442.6|446.72|442.62|446.72|442.62|446.69|442.59|7
1636234880000|2021-11-06 21:41:20|446.73|442.63|446.73|442.63|446.73|442.63|446.73|442.63|1
1636234890000|2021-11-06 21:41:30|446.72|442.62|446.69|442.59|446.72|442.62|446.69|442.59|3
1636234900000|2021-11-06 21:41:40|446.67|442.57|446.68|442.58|446.69|442.59|446.67|442.57|3
1636234910000|2021-11-06 21:41:50|446.69|442.59|446.69|442.59|446.69|442.59|446.69|442.59|1
1636234920000|2021-11-06 21:42:00|446.64|442.54|446.65|442.55|446.65|442.55|446.64|442.54|2
1636234950000|2021-11-06 21:42:30|446.61|442.51|446.65|442.55|446.66|442.56|446.61|442.51|4
1636234960000|2021-11-06 21:42:40|446.69|442.59|446.65|442.55|446.69|442.59|446.65|442.55|2
1636234980000|2021-11-06 21:43:00|446.69|442.59|446.69|442.59|446.69|442.59|446.69|442.59|1
1636234990000|2021-11-06 21:43:10|446.7|442.6|446.8|442.7|446.8|442.7|446.7|442.6|6
1636235000000|2021-11-06 21:43:20|446.83|442.73|446.83|442.73|446.83|442.73|446.83|442.73|1
1636235010000|2021-11-06 21:43:30|446.8|442.7|446.77|442.67|446.81|442.71|446.77|442.67|4
1636235020000|2021-11-06 21:43:40|446.76|442.66|446.77|442.67|446.77|442.67|446.69|442.59|7
1636235030000|2021-11-06 21:43:50|446.8|442.7|446.87|442.77|446.87|442.77|446.8|442.7|3
1636235050000|2021-11-06 21:44:10|446.82|442.72|446.87|442.77|446.87|442.77|446.82|442.72|2
1636235090000|2021-11-06 21:44:50|446.84|442.74|446.88|442.78|446.88|442.78|446.82|442.72|5
1636235100000|2021-11-06 21:45:00|446.89|442.79|446.91|442.81|446.91|442.81|446.89|442.79|3
1636235110000|2021-11-06 21:45:10|446.93|442.83|446.92|442.82|446.93|442.83|446.92|442.82|2
1636235160000|2021-11-06 21:46:00|446.94|442.84|446.94|442.84|446.94|442.84|446.94|442.84|1
1636235170000|2021-11-06 21:46:10|446.93|442.83|446.96|442.86|446.96|442.86|446.93|442.83|2
1636235180000|2021-11-06 21:46:20|446.95|442.85|446.92|442.82|446.95|442.85|446.92|442.82|3
1636235190000|2021-11-06 21:46:30|446.93|442.83|446.92|442.82|446.93|442.83|446.92|442.82|2
1636235200000|2021-11-06 21:46:40|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|2
1636235210000|2021-11-06 21:46:50|446.85|442.75|446.82|442.72|446.85|442.75|446.82|442.72|2
1636235230000|2021-11-06 21:47:10|446.8|442.7|446.8|442.7|446.8|442.7|446.8|442.7|1
1636235240000|2021-11-06 21:47:20|446.81|442.71|446.8|442.7|446.81|442.71|446.8|442.7|2
1636235250000|2021-11-06 21:47:30|446.79|442.69|446.8|442.7|446.8|442.7|446.79|442.69|4
1636235260000|2021-11-06 21:47:40|446.82|442.72|446.82|442.72|446.82|442.72|446.82|442.72|1
1636235280000|2021-11-06 21:48:00|446.8|442.7|446.82|442.72|446.82|442.72|446.79|442.69|3
1636235300000|2021-11-06 21:48:20|446.83|442.73|446.83|442.73|446.83|442.73|446.83|442.73|1
1636235310000|2021-11-06 21:48:30|446.82|442.72|446.82|442.72|446.82|442.72|446.82|442.72|1
1636235320000|2021-11-06 21:48:40|446.83|442.73|446.82|442.72|446.83|442.73|446.82|442.72|2
1636235340000|2021-11-06 21:49:00|446.79|442.69|446.73|442.63|446.79|442.69|446.73|442.63|3
1636235350000|2021-11-06 21:49:10|446.74|442.64|446.73|442.63|446.75|442.65|446.73|442.63|6
1636235360000|2021-11-06 21:49:20|446.74|442.64|446.73|442.63|446.75|442.65|446.73|442.63|6
1636235370000|2021-11-06 21:49:30|446.72|442.62|446.73|442.63|446.73|442.63|446.72|442.62|2
1636235380000|2021-11-06 21:49:40|446.75|442.65|446.81|442.71|446.81|442.71|446.75|442.65|2
1636235390000|2021-11-06 21:49:50|446.82|442.72|446.82|442.72|446.82|442.72|446.82|442.72|1
1636235410000|2021-11-06 21:50:10|446.81|442.71|447.12|443.02|447.12|443.02|446.81|442.71|10
1636235420000|2021-11-06 21:50:20|447.17|443.07|447.17|443.07|447.17|443.07|447.17|443.07|1
1636235440000|2021-11-06 21:50:40|447.13|443.03|447.16|443.06|447.16|443.06|447.11|443.01|5
1636235450000|2021-11-06 21:50:50|447.11|443.01|447.09|442.99|447.12|443.02|447.09|442.99|6
1636235460000|2021-11-06 21:51:00|447.1|443|447.09|442.99|447.1|443|447.06|442.96|6
1636235480000|2021-11-06 21:51:20|447.08|442.98|447.09|442.99|447.09|442.99|447.05|442.95|5
1636235490000|2021-11-06 21:51:30|447.08|442.98|447.09|442.99|447.11|443.01|447.04|442.94|10
1636235500000|2021-11-06 21:51:40|447.08|442.98|447.13|443.03|447.16|443.06|447.06|442.96|9
1636235510000|2021-11-06 21:51:50|447.12|443.02|447.13|443.03|447.14|443.04|447.12|443.02|5
1636235520000|2021-11-06 21:52:00|447.12|443.02|447.12|443.02|447.13|443.03|447.12|443.02|3
1636235530000|2021-11-06 21:52:10|447.11|443.01|447.07|442.97|447.11|443.01|447.07|442.97|6
1636235540000|2021-11-06 21:52:20|447.08|442.98|447.1|443|447.1|443|447.08|442.98|2
1636235550000|2021-11-06 21:52:30|447.11|443.01|447.09|442.99|447.13|443.03|447.09|442.99|8
1636235560000|2021-11-06 21:52:40|447.07|442.97|447.09|442.99|447.09|442.99|447.07|442.97|4
1636235570000|2021-11-06 21:52:50|447.07|442.97|447.07|442.97|447.08|442.98|447.07|442.97|7
1636235580000|2021-11-06 21:53:00|447.08|442.98|447.08|442.98|447.08|442.98|447.07|442.97|5
1636235590000|2021-11-06 21:53:10|447.07|442.97|447.27|443.17|447.27|443.17|447.07|442.97|8
1636235600000|2021-11-06 21:53:20|447.26|443.16|447.17|443.07|447.26|443.16|447.16|443.06|8
1636235610000|2021-11-06 21:53:30|447.14|443.04|446.95|442.85|447.14|443.04|446.95|442.85|13
1636235620000|2021-11-06 21:53:40|446.94|442.84|446.81|442.71|446.94|442.84|446.81|442.71|23
1636235630000|2021-11-06 21:53:50|446.75|442.65|446.74|442.64|446.76|442.66|446.74|442.64|3
1636235640000|2021-11-06 21:54:00|446.77|442.67|446.82|442.72|446.82|442.72|446.75|442.65|8
1636235650000|2021-11-06 21:54:10|446.83|442.73|446.84|442.74|446.84|442.74|446.82|442.72|3
1636235660000|2021-11-06 21:54:20|446.83|442.73|446.8|442.7|446.84|442.74|446.8|442.7|4
1636235690000|2021-11-06 21:54:50|446.82|442.72|446.82|442.72|446.83|442.73|446.79|442.69|5
1636235700000|2021-11-06 21:55:00|446.83|442.73|446.77|442.67|446.83|442.73|446.77|442.67|7
1636235710000|2021-11-06 21:55:10|446.8|442.7|446.8|442.7|446.82|442.72|446.79|442.69|7
1636235720000|2021-11-06 21:55:20|446.82|442.72|446.78|442.68|446.82|442.72|446.78|442.68|3
1636235730000|2021-11-06 21:55:30|446.75|442.65|446.75|442.65|446.75|442.65|446.74|442.64|3
1636235740000|2021-11-06 21:55:40|446.74|442.64|446.75|442.65|446.75|442.65|446.74|442.64|2
1636235750000|2021-11-06 21:55:50|446.76|442.66|446.79|442.69|446.8|442.7|446.76|442.66|5
1636235760000|2021-11-06 21:56:00|446.82|442.72|446.82|442.72|446.89|442.79|446.82|442.72|8
1636235770000|2021-11-06 21:56:10|446.83|442.73|446.83|442.73|446.83|442.73|446.82|442.72|3
1636235780000|2021-11-06 21:56:20|446.82|442.72|446.82|442.72|446.82|442.72|446.82|442.72|1
1636235800000|2021-11-06 21:56:40|446.8|442.7|446.82|442.72|446.83|442.73|446.77|442.67|10
1636235810000|2021-11-06 21:56:50|446.77|442.67|446.74|442.64|446.77|442.67|446.74|442.64|4
1636235820000|2021-11-06 21:57:00|446.66|442.56|446.67|442.57|446.67|442.57|446.63|442.53|11
1636235840000|2021-11-06 21:57:20|446.62|442.52|446.62|442.52|446.62|442.52|446.62|442.52|1
1636235850000|2021-11-06 21:57:30|446.64|442.54|446.66|442.56|446.66|442.56|446.61|442.51|4
1636235860000|2021-11-06 21:57:40|446.63|442.53|446.63|442.53|446.63|442.53|446.63|442.53|1
1636235870000|2021-11-06 21:57:50|446.64|442.54|446.61|442.51|446.64|442.54|446.61|442.51|6
1636235880000|2021-11-06 21:58:00|446.64|442.54|446.62|442.52|446.64|442.54|446.62|442.52|3
1636235900000|2021-11-06 21:58:20|446.56|442.46|446.56|442.46|446.56|442.46|446.56|442.46|1
1636235910000|2021-11-06 21:58:30|446.57|442.47|446.57|442.47|446.57|442.47|446.57|442.47|1
1636235920000|2021-11-06 21:58:40|446.56|442.46|446.6|442.5|446.6|442.5|446.53|442.43|6
1636235930000|2021-11-06 21:58:50|446.59|442.49|446.59|442.49|446.59|442.49|446.59|442.49|1
1636235950000|2021-11-06 21:59:10|446.53|442.43|446.57|442.47|446.58|442.48|446.53|442.43|7
1636235960000|2021-11-06 21:59:20|446.58|442.48|446.57|442.47|446.58|442.48|446.57|442.47|2
1636235970000|2021-11-06 21:59:30|446.58|442.48|446.58|442.48|446.58|442.48|446.57|442.47|3
1636235980000|2021-11-06 21:59:40|446.53|442.43|446.53|442.43|446.53|442.43|446.53|442.43|1
1636235990000|2021-11-06 21:59:50|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636236000000|2021-11-06 22:00:00|446.53|442.43|446.59|442.49|446.6|442.5|446.52|442.42|10
1636236010000|2021-11-06 22:00:10|446.61|442.51|446.81|442.71|446.81|442.71|446.61|442.51|14
1636236020000|2021-11-06 22:00:20|446.82|442.72|446.82|442.72|446.82|442.72|446.79|442.69|11
1636236030000|2021-11-06 22:00:30|446.88|442.78|446.9|442.8|446.9|442.8|446.87|442.77|5
1636236040000|2021-11-06 22:00:40|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636236050000|2021-11-06 22:00:50|446.9|442.8|446.9|442.8|446.9|442.8|446.9|442.8|1
1636236060000|2021-11-06 22:01:00|446.89|442.79|446.88|442.78|446.9|442.8|446.88|442.78|4
1636236070000|2021-11-06 22:01:10|446.91|442.81|446.89|442.79|446.91|442.81|446.89|442.79|2
1636236080000|2021-11-06 22:01:20|446.9|442.8|446.9|442.8|446.9|442.8|446.89|442.79|3
1636236090000|2021-11-06 22:01:30|446.89|442.79|446.89|442.79|446.89|442.79|446.89|442.79|1
1636236100000|2021-11-06 22:01:40|446.9|442.8|446.9|442.8|446.9|442.8|446.89|442.79|5
1636236130000|2021-11-06 22:02:10|446.91|442.81|446.92|442.82|446.92|442.82|446.91|442.81|4
1636236160000|2021-11-06 22:02:40|446.91|442.81|446.92|442.82|446.92|442.82|446.91|442.81|2
1636236170000|2021-11-06 22:02:50|446.91|442.81|446.77|442.67|446.91|442.81|446.77|442.67|11
1636236180000|2021-11-06 22:03:00|446.76|442.66|446.66|442.56|446.76|442.66|446.49|442.39|33
1636236190000|2021-11-06 22:03:10|446.63|442.53|446.71|442.61|446.71|442.61|446.63|442.53|6
1636236200000|2021-11-06 22:03:20|446.7|442.6|446.7|442.6|446.7|442.6|446.69|442.59|5
1636236210000|2021-11-06 22:03:30|446.69|442.59|446.7|442.6|446.7|442.6|446.69|442.59|2
1636236220000|2021-11-06 22:03:40|446.69|442.59|446.54|442.44|446.69|442.59|446.54|442.44|7
1636236230000|2021-11-06 22:03:50|446.53|442.43|446.52|442.42|446.53|442.43|446.52|442.42|4
1636236240000|2021-11-06 22:04:00|446.53|442.43|446.68|442.58|446.7|442.6|446.53|442.43|9
1636236250000|2021-11-06 22:04:10|446.67|442.57|446.53|442.43|446.67|442.57|446.53|442.43|13
1636236260000|2021-11-06 22:04:20|446.51|442.41|446.42|442.32|446.52|442.42|446.42|442.32|13
1636236280000|2021-11-06 22:04:40|446.43|442.33|446.43|442.33|446.43|442.33|446.42|442.32|3
1636236290000|2021-11-06 22:04:50|446.42|442.32|446.22|442.12|446.42|442.32|446.22|442.12|12
1636236300000|2021-11-06 22:05:00|446.21|442.11|446.24|442.14|446.24|442.14|446.18|442.08|7
1636236310000|2021-11-06 22:05:10|446.25|442.15|446.25|442.15|446.26|442.16|446.25|442.15|3
1636236320000|2021-11-06 22:05:20|446.27|442.17|446.27|442.17|446.27|442.17|446.27|442.17|1
1636236330000|2021-11-06 22:05:30|446.23|442.13|446.26|442.16|446.26|442.16|446.23|442.13|4
1636236340000|2021-11-06 22:05:40|446.25|442.15|446.29|442.19|446.29|442.19|446.25|442.15|4
1636236350000|2021-11-06 22:05:50|446.31|442.21|446.39|442.29|446.39|442.29|446.31|442.21|8
1636236360000|2021-11-06 22:06:00|446.4|442.3|446.52|442.42|446.52|442.42|446.4|442.3|11
1636236380000|2021-11-06 22:06:20|446.53|442.43|446.58|442.48|446.58|442.48|446.53|442.43|4
1636236400000|2021-11-06 22:06:40|446.57|442.47|446.59|442.49|446.59|442.49|446.57|442.47|3
1636236420000|2021-11-06 22:07:00|446.63|442.53|446.65|442.55|446.65|442.55|446.63|442.53|3
1636236430000|2021-11-06 22:07:10|446.68|442.58|446.65|442.55|446.68|442.58|446.65|442.55|2
1636236440000|2021-11-06 22:07:20|446.7|442.6|446.7|442.6|446.7|442.6|446.7|442.6|1
1636236450000|2021-11-06 22:07:30|446.71|442.61|446.66|442.56|446.71|442.61|446.66|442.56|2
1636236460000|2021-11-06 22:07:40|446.67|442.57|446.65|442.55|446.67|442.57|446.65|442.55|2
1636236470000|2021-11-06 22:07:50|446.64|442.54|446.66|442.56|446.66|442.56|446.64|442.54|3
1636236480000|2021-11-06 22:08:00|446.65|442.55|446.64|442.54|446.67|442.57|446.64|442.54|5
1636236500000|2021-11-06 22:08:20|446.65|442.55|446.52|442.42|446.65|442.55|446.52|442.42|13
1636236510000|2021-11-06 22:08:30|446.53|442.43|446.48|442.38|446.53|442.43|446.45|442.35|8
1636236520000|2021-11-06 22:08:40|446.47|442.37|446.47|442.37|446.47|442.37|446.46|442.36|7
1636236540000|2021-11-06 22:09:00|446.48|442.38|446.51|442.41|446.51|442.41|446.48|442.38|3
1636236550000|2021-11-06 22:09:10|446.5|442.4|446.57|442.47|446.57|442.47|446.5|442.4|5
1636236560000|2021-11-06 22:09:20|446.56|442.46|446.51|442.41|446.56|442.46|446.51|442.41|4
1636236580000|2021-11-06 22:09:40|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636236590000|2021-11-06 22:09:50|446.53|442.43|446.53|442.43|446.53|442.43|446.53|442.43|1
1636236600000|2021-11-06 22:10:00|446.54|442.44|446.55|442.45|446.55|442.45|446.53|442.43|4
1636236640000|2021-11-06 22:10:40|446.53|442.43|446.55|442.45|446.55|442.45|446.53|442.43|2
1636236670000|2021-11-06 22:11:10|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1636236690000|2021-11-06 22:11:30|446.61|442.51|446.61|442.51|446.61|442.51|446.61|442.51|1
1636236700000|2021-11-06 22:11:40|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1636236720000|2021-11-06 22:12:00|446.56|442.46|446.56|442.46|446.56|442.46|446.56|442.46|1
1636236730000|2021-11-06 22:12:10|446.6|442.5|446.61|442.51|446.61|442.51|446.6|442.5|2
1636236790000|2021-11-06 22:13:10|446.66|442.56|446.7|442.6|446.7|442.6|446.66|442.56|3
1636236800000|2021-11-06 22:13:20|446.73|442.63|446.74|442.64|446.74|442.64|446.73|442.63|2
1636236840000|2021-11-06 22:14:00|446.72|442.62|446.77|442.67|446.78|442.68|446.72|442.62|4
1636236850000|2021-11-06 22:14:10|446.74|442.64|446.77|442.67|446.78|442.68|446.74|442.64|4
1636236860000|2021-11-06 22:14:20|446.76|442.66|446.67|442.57|446.77|442.67|446.67|442.57|6
1636236870000|2021-11-06 22:14:30|446.68|442.58|446.68|442.58|446.68|442.58|446.68|442.58|1
1636236880000|2021-11-06 22:14:40|446.66|442.56|446.67|442.57|446.67|442.57|446.66|442.56|2
1636236890000|2021-11-06 22:14:50|446.66|442.56|446.73|442.63|446.73|442.63|446.66|442.56|6
1636236900000|2021-11-06 22:15:00|446.74|442.64|446.68|442.58|446.74|442.64|446.68|442.58|6
1636236910000|2021-11-06 22:15:10|446.67|442.57|446.66|442.56|446.67|442.57|446.65|442.55|6
1636236920000|2021-11-06 22:15:20|446.62|442.52|446.62|442.52|446.62|442.52|446.62|442.52|1
1636236930000|2021-11-06 22:15:30|446.65|442.55|446.65|442.55|446.65|442.55|446.65|442.55|1
1636236940000|2021-11-06 22:15:40|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636236950000|2021-11-06 22:15:50|446.65|442.55|446.61|442.51|446.65|442.55|446.61|442.51|3
1636236960000|2021-11-06 22:16:00|446.62|442.52|446.62|442.52|446.62|442.52|446.61|442.51|3
1636236970000|2021-11-06 22:16:10|446.61|442.51|446.64|442.54|446.64|442.54|446.61|442.51|11
1636236990000|2021-11-06 22:16:30|446.65|442.55|446.65|442.55|446.65|442.55|446.65|442.55|1
1636237000000|2021-11-06 22:16:40|446.64|442.54|446.64|442.54|446.64|442.54|446.64|442.54|1
1636237020000|2021-11-06 22:17:00|446.65|442.55|446.65|442.55|446.65|442.55|446.62|442.52|3
1636237030000|2021-11-06 22:17:10|446.64|442.54|446.61|442.51|446.65|442.55|446.61|442.51|4
1636237040000|2021-11-06 22:17:20|446.62|442.52|446.61|442.51|446.62|442.52|446.61|442.51|2
1636237050000|2021-11-06 22:17:30|446.62|442.52|446.31|442.21|446.62|442.52|446.31|442.21|15
1636237060000|2021-11-06 22:17:40|446.28|442.18|446.24|442.14|446.28|442.18|446.24|442.14|6
1636237070000|2021-11-06 22:17:50|446.26|442.16|446.13|442.03|446.27|442.17|446.1|442|10
1636237080000|2021-11-06 22:18:00|446.14|442.04|446.23|442.13|446.23|442.13|446.14|442.04|9
1636237090000|2021-11-06 22:18:10|446.22|442.12|446.18|442.08|446.22|442.12|446.18|442.08|3
1636237100000|2021-11-06 22:18:20|446.19|442.09|446.19|442.09|446.19|442.09|446.19|442.09|1
1636237110000|2021-11-06 22:18:30|446.21|442.11|446.21|442.11|446.21|442.11|446.21|442.11|1
1636237120000|2021-11-06 22:18:40|446.19|442.09|446.19|442.09|446.19|442.09|446.19|442.09|1
1636237130000|2021-11-06 22:18:50|446.21|442.11|446.22|442.12|446.22|442.12|446.21|442.11|2
1636237140000|2021-11-06 22:19:00|446.23|442.13|446.23|442.13|446.23|442.13|446.23|442.13|1
1636237160000|2021-11-06 22:19:20|446.22|442.12|446.22|442.12|446.22|442.12|446.22|442.12|1
1636237170000|2021-11-06 22:19:30|446.21|442.11|446.06|441.96|446.21|442.11|446.06|441.96|11
1636237180000|2021-11-06 22:19:40|446.07|441.97|446.09|441.99|446.12|442.02|446.07|441.97|5
1636237190000|2021-11-06 22:19:50|446.08|441.98|446.06|441.96|446.08|441.98|446.06|441.96|2
1636237200000|2021-11-06 22:20:00|446.04|441.94|446|441.9|446.06|441.96|446|441.9|10
1636237210000|2021-11-06 22:20:10|446.06|441.96|446.14|442.04|446.14|442.04|446.05|441.95|14
1636237220000|2021-11-06 22:20:20|446.11|442.01|446.13|442.03|446.14|442.04|446.11|442.01|4
1636237230000|2021-11-06 22:20:30|446.12|442.02|446.13|442.03|446.13|442.03|446.12|442.02|2
1636237240000|2021-11-06 22:20:40|446.1|442|446.11|442.01|446.11|442.01|446.1|442|2
1636237250000|2021-11-06 22:20:50|446.1|442|446.12|442.02|446.12|442.02|446.1|442|3
1636237260000|2021-11-06 22:21:00|446.11|442.01|446.11|442.01|446.11|442.01|446.11|442.01|1
1636237270000|2021-11-06 22:21:10|446.09|441.99|446.11|442.01|446.11|442.01|446.09|441.99|4
1636237280000|2021-11-06 22:21:20|446.09|441.99|446.11|442.01|446.11|442.01|446.09|441.99|6
1636237290000|2021-11-06 22:21:30|446.09|441.99|446.11|442.01|446.11|442.01|446.09|441.99|3
1636237300000|2021-11-06 22:21:40|446.1|442|446.09|441.99|446.11|442.01|446.09|441.99|5
1636237320000|2021-11-06 22:22:00|446.14|442.04|446.14|442.04|446.14|442.04|446.13|442.03|3
1636237330000|2021-11-06 22:22:10|446.13|442.03|446.11|442.01|446.13|442.03|446.11|442.01|2
1636237340000|2021-11-06 22:22:20|446.1|442|446.05|441.95|446.1|442|446.05|441.95|6
1636237350000|2021-11-06 22:22:30|446.02|441.92|446.01|441.91|446.02|441.92|446.01|441.91|2
1636237360000|2021-11-06 22:22:40|446|441.9|445.99|441.89|446|441.9|445.99|441.89|2
1636237380000|2021-11-06 22:23:00|446|441.9|445.98|441.88|446|441.9|445.97|441.87|10
1636237390000|2021-11-06 22:23:10|445.94|441.84|445.98|441.88|445.99|441.89|445.94|441.84|6
1636237410000|2021-11-06 22:23:30|446.01|441.91|446.01|441.91|446.01|441.91|446.01|441.91|1
1636237450000|2021-11-06 22:24:10|445.99|441.89|445.99|441.89|446.01|441.91|445.99|441.89|3
1636237480000|2021-11-06 22:24:40|445.98|441.88|445.98|441.88|446|441.9|445.97|441.87|13
1636237490000|2021-11-06 22:24:50|445.99|441.89|445.98|441.88|445.99|441.89|445.98|441.88|6
1636237500000|2021-11-06 22:25:00|445.99|441.89|445.98|441.88|445.99|441.89|445.98|441.88|2
1636237520000|2021-11-06 22:25:20|445.99|441.89|445.98|441.88|445.99|441.89|445.95|441.85|4
1636237530000|2021-11-06 22:25:30|445.97|441.87|445.98|441.88|445.98|441.88|445.97|441.87|2
1636237540000|2021-11-06 22:25:40|445.97|441.87|445.94|441.84|445.97|441.87|445.94|441.84|2
1636237550000|2021-11-06 22:25:50|445.95|441.85|445.95|441.85|445.96|441.86|445.94|441.84|7
1636237560000|2021-11-06 22:26:00|445.96|441.86|445.95|441.85|445.96|441.86|445.95|441.85|2
1636237570000|2021-11-06 22:26:10|445.93|441.83|445.92|441.82|445.93|441.83|445.92|441.82|2
1636237580000|2021-11-06 22:26:20|445.95|441.85|445.94|441.84|445.95|441.85|445.94|441.84|2
1636237590000|2021-11-06 22:26:30|445.96|441.86|445.96|441.86|445.96|441.86|445.96|441.86|1
1636237610000|2021-11-06 22:26:50|445.92|441.82|445.92|441.82|445.92|441.82|445.92|441.82|1
1636237620000|2021-11-06 22:27:00|445.93|441.83|445.95|441.85|445.95|441.85|445.92|441.82|3
1636237630000|2021-11-06 22:27:10|445.92|441.82|445.96|441.86|445.96|441.86|445.91|441.81|6
1636237640000|2021-11-06 22:27:20|445.94|441.84|445.95|441.85|445.95|441.85|445.93|441.83|4
1636237650000|2021-11-06 22:27:30|445.97|441.87|445.97|441.87|445.97|441.87|445.97|441.87|1
1636237670000|2021-11-06 22:27:50|445.98|441.88|445.95|441.85|445.98|441.88|445.95|441.85|3
1636237680000|2021-11-06 22:28:00|445.94|441.84|445.95|441.85|445.95|441.85|445.94|441.84|2
1636237710000|2021-11-06 22:28:30|445.87|441.77|445.87|441.77|445.87|441.77|445.87|441.77|1
1636237720000|2021-11-06 22:28:40|445.86|441.76|445.82|441.72|445.86|441.76|445.82|441.72|3
1636237730000|2021-11-06 22:28:50|445.83|441.73|445.83|441.73|445.83|441.73|445.8|441.7|8
1636237750000|2021-11-06 22:29:10|445.77|441.67|445.77|441.67|445.77|441.67|445.77|441.67|1
1636237760000|2021-11-06 22:29:20|445.76|441.66|445.79|441.69|445.8|441.7|445.76|441.66|4
1636237770000|2021-11-06 22:29:30|445.8|441.7|445.8|441.7|445.8|441.7|445.8|441.7|1
1636237780000|2021-11-06 22:29:40|445.78|441.68|445.7|441.6|445.78|441.68|445.7|441.6|6
1636237790000|2021-11-06 22:29:50|445.67|441.57|445.66|441.56|445.67|441.57|445.66|441.56|2
1636237800000|2021-11-06 22:30:00|445.67|441.57|445.67|441.57|445.67|441.57|445.67|441.57|1
1636237810000|2021-11-06 22:30:10|445.66|441.56|445.66|441.56|445.69|441.59|445.66|441.56|3
1636237820000|2021-11-06 22:30:20|445.65|441.55|445.65|441.55|445.65|441.55|445.65|441.55|1
1636237830000|2021-11-06 22:30:30|445.72|441.62|445.74|441.64|445.74|441.64|445.71|441.61|4
1636237840000|2021-11-06 22:30:40|445.73|441.63|445.76|441.66|445.76|441.66|445.73|441.63|2
1636237850000|2021-11-06 22:30:50|445.84|441.74|445.85|441.75|445.85|441.75|445.84|441.74|2
1636237860000|2021-11-06 22:31:00|445.86|441.76|445.86|441.76|445.86|441.76|445.86|441.76|1
1636237870000|2021-11-06 22:31:10|445.91|441.81|446.07|441.97|446.07|441.97|445.91|441.81|13
1636237880000|2021-11-06 22:31:20|446.06|441.96|446.07|441.97|446.08|441.98|446.06|441.96|5
1636237890000|2021-11-06 22:31:30|446.04|441.94|446.03|441.93|446.04|441.94|446|441.9|4
1636237900000|2021-11-06 22:31:40|445.98|441.88|445.98|441.88|445.98|441.88|445.96|441.86|4
1636237910000|2021-11-06 22:31:50|445.97|441.87|445.97|441.87|445.98|441.88|445.97|441.87|3
1636237920000|2021-11-06 22:32:00|445.96|441.86|445.99|441.89|445.99|441.89|445.96|441.86|4
1636237950000|2021-11-06 22:32:30|446|441.9|446.02|441.92|446.02|441.92|446|441.9|5
1636237970000|2021-11-06 22:32:50|445.98|441.88|445.98|441.88|445.98|441.88|445.98|441.88|1
1636237980000|2021-11-06 22:33:00|445.99|441.89|445.99|441.89|445.99|441.89|445.99|441.89|1
1636237990000|2021-11-06 22:33:10|446|441.9|446.05|441.95|446.05|441.95|446|441.9|4
1636238000000|2021-11-06 22:33:20|446|441.9|446|441.9|446|441.9|446|441.9|1
1636238010000|2021-11-06 22:33:30|446.05|441.95|446.05|441.95|446.06|441.96|446.05|441.95|3
1636238020000|2021-11-06 22:33:40|446.06|441.96|446.07|441.97|446.07|441.97|446.05|441.95|3
1636238030000|2021-11-06 22:33:50|446.08|441.98|446.08|441.98|446.08|441.98|446.08|441.98|1
1636238050000|2021-11-06 22:34:10|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1636238060000|2021-11-06 22:34:20|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|6
1636238070000|2021-11-06 22:34:30|446.1|442|446.18|442.08|446.18|442.08|446.1|442|9
1636238080000|2021-11-06 22:34:40|446.17|442.07|446.22|442.12|446.22|442.12|446.17|442.07|3
1636238090000|2021-11-06 22:34:50|446.23|442.13|446.21|442.11|446.23|442.13|446.21|442.11|3
1636238100000|2021-11-06 22:35:00|446.23|442.13|446.15|442.05|446.23|442.13|446.15|442.05|8
1636238110000|2021-11-06 22:35:10|446.16|442.06|446.16|442.06|446.17|442.07|446.14|442.04|11
1636238130000|2021-11-06 22:35:30|446.2|442.1|446.22|442.12|446.22|442.12|446.2|442.1|4
1636238140000|2021-11-06 22:35:40|446.18|442.08|446.23|442.13|446.23|442.13|446.18|442.08|4
1636238150000|2021-11-06 22:35:50|446.22|442.12|446.01|441.91|446.22|442.12|446.01|441.91|15
1636238160000|2021-11-06 22:36:00|446|441.9|446|441.9|446|441.9|446|441.9|1
1636238170000|2021-11-06 22:36:10|446.03|441.93|446.07|441.97|446.08|441.98|446.03|441.93|5
1636238180000|2021-11-06 22:36:20|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1636238190000|2021-11-06 22:36:30|446.02|441.92|446.09|441.99|446.09|441.99|446.02|441.92|3
1636238200000|2021-11-06 22:36:40|446.06|441.96|446.06|441.96|446.06|441.96|446.06|441.96|1
1636238210000|2021-11-06 22:36:50|446.07|441.97|446.09|441.99|446.09|441.99|446.07|441.97|2
1636238220000|2021-11-06 22:37:00|446.1|442|446.11|442.01|446.12|442.02|446.1|442|14
1636238230000|2021-11-06 22:37:10|446.12|442.02|446.14|442.04|446.14|442.04|446.11|442.01|15
1636238240000|2021-11-06 22:37:20|446.13|442.03|446.15|442.05|446.15|442.05|446.13|442.03|6
1636238260000|2021-11-06 22:37:40|446.16|442.06|446.16|442.06|446.16|442.06|446.15|442.05|3
1636238280000|2021-11-06 22:38:00|446.19|442.09|446.19|442.09|446.2|442.1|446.19|442.09|7
1636238290000|2021-11-06 22:38:10|446.2|442.1|446.21|442.11|446.21|442.11|446.19|442.09|3
1636238300000|2021-11-06 22:38:20|446.19|442.09|446.19|442.09|446.19|442.09|446.19|442.09|1
1636238320000|2021-11-06 22:38:40|446.18|442.08|446.19|442.09|446.19|442.09|446.18|442.08|2
1636238330000|2021-11-06 22:38:50|446.2|442.1|446.19|442.09|446.2|442.1|446.19|442.09|2
1636238340000|2021-11-06 22:39:00|446.18|442.08|446.22|442.12|446.22|442.12|446.18|442.08|7
1636238350000|2021-11-06 22:39:10|446.2|442.1|446.22|442.12|446.22|442.12|446.2|442.1|2
1636238360000|2021-11-06 22:39:20|446.21|442.11|446.19|442.09|446.22|442.12|446.19|442.09|5
1636238370000|2021-11-06 22:39:30|446.2|442.1|446.19|442.09|446.2|442.1|446.19|442.09|2
1636238380000|2021-11-06 22:39:40|446.16|442.06|446.21|442.11|446.21|442.11|446.16|442.06|3
1636238390000|2021-11-06 22:39:50|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1636238400000|2021-11-06 22:40:00|446.21|442.11|446.21|442.11|446.21|442.11|446.21|442.11|1
1636238420000|2021-11-06 22:40:20|446.2|442.1|446.21|442.11|446.21|442.11|446.2|442.1|2
1636238430000|2021-11-06 22:40:30|446.2|442.1|446.21|442.11|446.21|442.11|446.2|442.1|2
1636238440000|2021-11-06 22:40:40|446.23|442.13|446.23|442.13|446.23|442.13|446.22|442.12|3
1636238450000|2021-11-06 22:40:50|446.24|442.14|446.3|442.2|446.3|442.2|446.24|442.14|2
1636238460000|2021-11-06 22:41:00|446.31|442.21|446.38|442.28|446.38|442.28|446.3|442.2|7
1636238470000|2021-11-06 22:41:10|446.37|442.27|446.37|442.27|446.37|442.27|446.37|442.27|1
1636238480000|2021-11-06 22:41:20|446.38|442.28|446.38|442.28|446.38|442.28|446.38|442.28|1
1636238490000|2021-11-06 22:41:30|446.37|442.27|446.38|442.28|446.38|442.28|446.37|442.27|4
1636238500000|2021-11-06 22:41:40|446.39|442.29|446.39|442.29|446.39|442.29|446.39|442.29|1
1636238510000|2021-11-06 22:41:50|446.38|442.28|446.39|442.29|446.39|442.29|446.38|442.28|2
1636238520000|2021-11-06 22:42:00|446.38|442.28|446.38|442.28|446.38|442.28|446.38|442.28|1
1636238540000|2021-11-06 22:42:20|446.39|442.29|446.39|442.29|446.39|442.29|446.39|442.29|1
1636238550000|2021-11-06 22:42:30|446.4|442.3|446.39|442.29|446.42|442.32|446.39|442.29|9
1636238560000|2021-11-06 22:42:40|446.4|442.3|446.44|442.34|446.48|442.38|446.4|442.3|6
1636238570000|2021-11-06 22:42:50|446.48|442.38|446.5|442.4|446.5|442.4|446.47|442.37|8
1636238580000|2021-11-06 22:43:00|446.49|442.39|446.56|442.46|446.56|442.46|446.49|442.39|5
1636238590000|2021-11-06 22:43:10|446.55|442.45|446.61|442.51|446.61|442.51|446.55|442.45|2
1636238630000|2021-11-06 22:43:50|446.64|442.54|446.64|442.54|446.64|442.54|446.64|442.54|1
1636238640000|2021-11-06 22:44:00|446.65|442.55|446.65|442.55|446.65|442.55|446.65|442.55|1
1636238650000|2021-11-06 22:44:10|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636238660000|2021-11-06 22:44:20|446.67|442.57|446.66|442.56|446.67|442.57|446.66|442.56|8
1636238690000|2021-11-06 22:44:50|446.67|442.57|446.67|442.57|446.67|442.57|446.67|442.57|1
1636238740000|2021-11-06 22:45:40|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636238750000|2021-11-06 22:45:50|446.69|442.59|446.66|442.56|446.69|442.59|446.66|442.56|2
1636238760000|2021-11-06 22:46:00|446.64|442.54|446.64|442.54|446.64|442.54|446.64|442.54|1
1636238770000|2021-11-06 22:46:10|446.66|442.56|446.64|442.54|446.66|442.56|446.64|442.54|5
1636238790000|2021-11-06 22:46:30|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636238810000|2021-11-06 22:46:50|446.63|442.53|446.63|442.53|446.63|442.53|446.63|442.53|1
1636238830000|2021-11-06 22:47:10|446.64|442.54|446.64|442.54|446.64|442.54|446.64|442.54|1
1636238840000|2021-11-06 22:47:20|446.65|442.55|446.65|442.55|446.65|442.55|446.65|442.55|1
1636238860000|2021-11-06 22:47:40|446.62|442.52|446.62|442.52|446.62|442.52|446.62|442.52|1
1636238880000|2021-11-06 22:48:00|446.61|442.51|446.62|442.52|446.62|442.52|446.61|442.51|4
1636238890000|2021-11-06 22:48:10|446.61|442.51|446.61|442.51|446.61|442.51|446.6|442.5|3
1636238900000|2021-11-06 22:48:20|446.62|442.52|446.58|442.48|446.62|442.52|446.58|442.48|2
1636238910000|2021-11-06 22:48:30|446.59|442.49|446.57|442.47|446.59|442.49|446.57|442.47|2
1636238930000|2021-11-06 22:48:50|446.56|442.46|446.38|442.28|446.56|442.46|446.38|442.28|20
1636238940000|2021-11-06 22:49:00|446.35|442.25|446.27|442.17|446.35|442.25|446.27|442.17|8
1636238950000|2021-11-06 22:49:10|446.26|442.16|446.28|442.18|446.3|442.2|446.26|442.16|4
1636238960000|2021-11-06 22:49:20|446.27|442.17|446.26|442.16|446.27|442.17|446.25|442.15|5
1636238970000|2021-11-06 22:49:30|446.25|442.15|446.24|442.14|446.25|442.15|446.24|442.14|2
1636239010000|2021-11-06 22:50:10|446.23|442.13|446.23|442.13|446.23|442.13|446.23|442.13|1
1636239020000|2021-11-06 22:50:20|446.22|442.12|446.22|442.12|446.23|442.13|446.22|442.12|3
1636239030000|2021-11-06 22:50:30|446.23|442.13|446.06|441.96|446.24|442.14|446.06|441.96|11
1636239040000|2021-11-06 22:50:40|446.05|441.95|445.97|441.87|446.05|441.95|445.97|441.87|17
1636239050000|2021-11-06 22:50:50|445.95|441.85|445.94|441.84|445.95|441.85|445.94|441.84|4
1636239060000|2021-11-06 22:51:00|445.95|441.85|445.95|441.85|445.95|441.85|445.9|441.8|3
1636239090000|2021-11-06 22:51:30|445.96|441.86|445.96|441.86|445.96|441.86|445.96|441.86|1
1636239120000|2021-11-06 22:52:00|445.98|441.88|445.98|441.88|445.98|441.88|445.98|441.88|1
1636239130000|2021-11-06 22:52:10|445.99|441.89|446.01|441.91|446.01|441.91|445.99|441.89|3
1636239140000|2021-11-06 22:52:20|446|441.9|446.01|441.91|446.01|441.91|446|441.9|2
1636239150000|2021-11-06 22:52:30|446|441.9|446.01|441.91|446.01|441.91|446|441.9|2
1636239160000|2021-11-06 22:52:40|446|441.9|446.01|441.91|446.01|441.91|446|441.9|2
1636239180000|2021-11-06 22:53:00|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1636239200000|2021-11-06 22:53:20|446.03|441.93|446.03|441.93|446.03|441.93|446.03|441.93|1
1636239210000|2021-11-06 22:53:30|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1636239220000|2021-11-06 22:53:40|446.06|441.96|446.06|441.96|446.06|441.96|446.06|441.96|1
1636239230000|2021-11-06 22:53:50|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1636239250000|2021-11-06 22:54:10|446.01|441.91|446.05|441.95|446.05|441.95|446.01|441.91|3
1636239260000|2021-11-06 22:54:20|446.02|441.92|446.11|442.01|446.11|442.01|446.02|441.92|6
1636239270000|2021-11-06 22:54:30|446.1|442|446.12|442.02|446.12|442.02|446.1|442|5
1636239280000|2021-11-06 22:54:40|446.11|442.01|446.12|442.02|446.12|442.02|446.11|442.01|2
1636239290000|2021-11-06 22:54:50|446.11|442.01|446.11|442.01|446.12|442.02|446.11|442.01|3
1636239320000|2021-11-06 22:55:20|446.12|442.02|446.12|442.02|446.12|442.02|446.12|442.02|1
1636239340000|2021-11-06 22:55:40|446.11|442.01|446.11|442.01|446.11|442.01|446.11|442.01|1
1636239400000|2021-11-06 22:56:40|446.12|442.02|446.12|442.02|446.12|442.02|446.12|442.02|1
1636239420000|2021-11-06 22:57:00|446.11|442.01|446.11|442.01|446.11|442.01|446.11|442.01|1
1636239440000|2021-11-06 22:57:20|446.13|442.03|446.1|442|446.13|442.03|446.1|442|4
1636239450000|2021-11-06 22:57:30|446.09|441.99|446.1|442|446.1|442|446.09|441.99|2
1636239460000|2021-11-06 22:57:40|446.06|441.96|446.06|441.96|446.06|441.96|446.06|441.96|1
1636239470000|2021-11-06 22:57:50|446.07|441.97|446.07|441.97|446.07|441.97|446.07|441.97|1
1636239480000|2021-11-06 22:58:00|446.08|441.98|446.09|441.99|446.09|441.99|446.07|441.97|4
1636239490000|2021-11-06 22:58:10|446.1|442|446.1|442|446.1|442|446.1|442|1
1636239510000|2021-11-06 22:58:30|446.09|441.99|446.09|441.99|446.09|441.99|446.09|441.99|1
1636239520000|2021-11-06 22:58:40|446.08|441.98|446.08|441.98|446.08|441.98|446.08|441.98|1
1636239550000|2021-11-06 22:59:10|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1636239560000|2021-11-06 22:59:20|446.07|441.97|446.05|441.95|446.07|441.97|446.05|441.95|5
1636239570000|2021-11-06 22:59:30|446.06|441.96|445.97|441.87|446.06|441.96|445.97|441.87|7
1636239580000|2021-11-06 22:59:40|446|441.9|445.97|441.87|446.01|441.91|445.92|441.82|12
1636239590000|2021-11-06 22:59:50|445.95|441.85|445.89|441.79|445.95|441.85|445.88|441.78|9
1636239600000|2021-11-06 23:00:00|445.88|441.78|446.07|441.97|446.09|441.99|445.88|441.78|20
1636239610000|2021-11-06 23:00:10|446.09|441.99|446.21|442.11|446.22|442.12|446.05|441.95|16
1636239620000|2021-11-06 23:00:20|446.23|442.13|446.23|442.13|446.23|442.13|446.2|442.1|11
1636239630000|2021-11-06 23:00:30|446.22|442.12|446.21|442.11|446.22|442.12|446.2|442.1|6
1636239640000|2021-11-06 23:00:40|446.22|442.12|446.22|442.12|446.22|442.12|446.2|442.1|5
1636239650000|2021-11-06 23:00:50|446.21|442.11|446.23|442.13|446.23|442.13|446.2|442.1|10
1636239660000|2021-11-06 23:01:00|446.21|442.11|446.23|442.13|446.23|442.13|446.2|442.1|6
1636239670000|2021-11-06 23:01:10|446.18|442.08|446.25|442.15|446.25|442.15|446.18|442.08|4
1636239680000|2021-11-06 23:01:20|446.27|442.17|446.29|442.19|446.29|442.19|446.27|442.17|2
1636239690000|2021-11-06 23:01:30|446.28|442.18|446.28|442.18|446.28|442.18|446.28|442.18|1
1636239700000|2021-11-06 23:01:40|446.27|442.17|446.29|442.19|446.3|442.2|446.27|442.17|4
1636239710000|2021-11-06 23:01:50|446.28|442.18|446.28|442.18|446.28|442.18|446.28|442.18|1
1636239720000|2021-11-06 23:02:00|446.29|442.19|446.29|442.19|446.29|442.19|446.28|442.18|3
1636239750000|2021-11-06 23:02:30|446.3|442.2|446.3|442.2|446.3|442.2|446.3|442.2|1
1636239760000|2021-11-06 23:02:40|446.29|442.19|446.3|442.2|446.3|442.2|446.29|442.19|6
1636239770000|2021-11-06 23:02:50|446.31|442.21|446.31|442.21|446.31|442.21|446.3|442.2|3
1636239780000|2021-11-06 23:03:00|446.28|442.18|446.3|442.2|446.3|442.2|446.26|442.16|10
1636239790000|2021-11-06 23:03:10|446.31|442.21|446.3|442.2|446.31|442.21|446.3|442.2|2
1636239800000|2021-11-06 23:03:20|446.29|442.19|446.28|442.18|446.29|442.19|446.27|442.17|3
1636239810000|2021-11-06 23:03:30|446.26|442.16|446.22|442.12|446.26|442.16|446.22|442.12|6
1636239820000|2021-11-06 23:03:40|446.2|442.1|446.13|442.03|446.2|442.1|446.12|442.02|6
1636239830000|2021-11-06 23:03:50|446.12|442.02|446.06|441.96|446.12|442.02|446.06|441.96|4
1636239840000|2021-11-06 23:04:00|446.05|441.95|446.06|441.96|446.06|441.96|446.05|441.95|2
1636239850000|2021-11-06 23:04:10|446.05|441.95|446.06|441.96|446.06|441.96|445.95|441.85|10
1636239860000|2021-11-06 23:04:20|446.05|441.95|446.05|441.95|446.05|441.95|446.05|441.95|1
1636239870000|2021-11-06 23:04:30|446.07|441.97|446.08|441.98|446.08|441.98|446.06|441.96|6
1636239880000|2021-11-06 23:04:40|446.07|441.97|446.06|441.96|446.07|441.97|446.06|441.96|4
1636239890000|2021-11-06 23:04:50|446.07|441.97|446.03|441.93|446.07|441.97|446.03|441.93|11
1636239900000|2021-11-06 23:05:00|446.04|441.94|446.03|441.93|446.04|441.94|446.03|441.93|2
1636239910000|2021-11-06 23:05:10|446.02|441.92|446.07|441.97|446.09|441.99|446.02|441.92|9
1636239920000|2021-11-06 23:05:20|446.1|442|446.1|442|446.11|442.01|446.09|441.99|7
1636239930000|2021-11-06 23:05:30|446.11|442.01|446.11|442.01|446.12|442.02|446.09|441.99|7
1636239940000|2021-11-06 23:05:40|446.1|442|446.06|441.96|446.1|442|446.06|441.96|7
1636239950000|2021-11-06 23:05:50|446.07|441.97|446.06|441.96|446.07|441.97|446.06|441.96|2
1636239960000|2021-11-06 23:06:00|446.05|441.95|446.09|441.99|446.09|441.99|446.05|441.95|6
1636239970000|2021-11-06 23:06:10|446.1|442|446.11|442.01|446.11|442.01|446.1|442|2
1636239980000|2021-11-06 23:06:20|446.1|442|446.12|442.02|446.12|442.02|446.1|442|7
1636239990000|2021-11-06 23:06:30|446.11|442.01|446.1|442|446.11|442.01|446.09|441.99|8
1636240000000|2021-11-06 23:06:40|446.09|441.99|446.04|441.94|446.1|442|446.04|441.94|6
1636240010000|2021-11-06 23:06:50|446.02|441.92|445.82|441.72|446.02|441.92|445.75|441.65|20
1636240020000|2021-11-06 23:07:00|445.83|441.73|445.87|441.77|445.88|441.78|445.83|441.73|7
1636240030000|2021-11-06 23:07:10|445.86|441.76|445.85|441.75|445.86|441.76|445.85|441.75|4
1636240040000|2021-11-06 23:07:20|445.87|441.77|445.86|441.76|445.87|441.77|445.82|441.72|11
1636240050000|2021-11-06 23:07:30|445.87|441.77|445.82|441.72|445.87|441.77|445.82|441.72|5
1636240060000|2021-11-06 23:07:40|445.83|441.73|445.86|441.76|445.88|441.78|445.81|441.71|9
1636240070000|2021-11-06 23:07:50|445.83|441.73|445.71|441.61|445.83|441.73|445.71|441.61|6
1636240080000|2021-11-06 23:08:00|445.7|441.6|445.65|441.55|445.71|441.61|445.63|441.53|8
1636240090000|2021-11-06 23:08:10|445.64|441.54|445.6|441.5|445.64|441.54|445.59|441.49|5
1636240100000|2021-11-06 23:08:20|445.58|441.48|445.57|441.47|445.58|441.48|445.56|441.46|4
1636240110000|2021-11-06 23:08:30|445.44|441.34|445.58|441.48|445.61|441.51|445.44|441.34|9
1636240120000|2021-11-06 23:08:40|445.61|441.51|445.69|441.59|445.7|441.6|445.58|441.48|11
1636240130000|2021-11-06 23:08:50|445.7|441.6|445.8|441.7|445.8|441.7|445.7|441.6|4
1636240140000|2021-11-06 23:09:00|445.81|441.71|445.86|441.76|445.88|441.78|445.81|441.71|10
1636240150000|2021-11-06 23:09:10|445.85|441.75|445.85|441.75|445.87|441.77|445.85|441.75|8
1636240160000|2021-11-06 23:09:20|445.86|441.76|445.74|441.64|445.86|441.76|445.74|441.64|11
1636240170000|2021-11-06 23:09:30|445.75|441.65|445.75|441.65|445.76|441.66|445.74|441.64|5
1636240180000|2021-11-06 23:09:40|445.74|441.64|445.72|441.62|445.74|441.64|445.7|441.6|5
1636240190000|2021-11-06 23:09:50|445.71|441.61|445.65|441.55|445.71|441.61|445.63|441.53|6
1636240200000|2021-11-06 23:10:00|445.66|441.56|445.68|441.58|445.68|441.58|445.65|441.55|7
1636240210000|2021-11-06 23:10:10|445.64|441.54|445.62|441.52|445.64|441.54|445.6|441.5|4
1636240220000|2021-11-06 23:10:20|445.63|441.53|445.82|441.72|445.82|441.72|445.63|441.53|14
1636240230000|2021-11-06 23:10:30|445.85|441.75|445.86|441.76|445.86|441.76|445.85|441.75|2
1636240240000|2021-11-06 23:10:40|445.87|441.77|445.91|441.81|445.91|441.81|445.87|441.77|4
1636240250000|2021-11-06 23:10:50|445.94|441.84|445.94|441.84|445.94|441.84|445.93|441.83|7
1636240260000|2021-11-06 23:11:00|445.93|441.83|445.97|441.87|445.97|441.87|445.93|441.83|10
1636240270000|2021-11-06 23:11:10|445.96|441.86|446|441.9|446.01|441.91|445.96|441.86|5
1636240280000|2021-11-06 23:11:20|446.01|441.91|446.01|441.91|446.01|441.91|446|441.9|3
1636240290000|2021-11-06 23:11:30|446.02|441.92|446.01|441.91|446.02|441.92|446.01|441.91|2
1636240300000|2021-11-06 23:11:40|446.02|441.92|446.03|441.93|446.03|441.93|446.01|441.91|7
1636240310000|2021-11-06 23:11:50|446.04|441.94|446.03|441.93|446.04|441.94|446.03|441.93|2
1636240320000|2021-11-06 23:12:00|446.04|441.94|446.03|441.93|446.04|441.94|446.03|441.93|4
1636240330000|2021-11-06 23:12:10|446.04|441.94|446.07|441.97|446.07|441.97|446.03|441.93|4
1636240340000|2021-11-06 23:12:20|446.08|441.98|446.07|441.97|446.08|441.98|446.07|441.97|2
1636240360000|2021-11-06 23:12:40|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1636240370000|2021-11-06 23:12:50|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1636240380000|2021-11-06 23:13:00|446.09|441.99|446.09|441.99|446.1|442|446.08|441.98|4
1636240400000|2021-11-06 23:13:20|446.1|442|446.1|442|446.1|442|446.1|442|1
1636240420000|2021-11-06 23:13:40|446.08|441.98|446.07|441.97|446.08|441.98|446.07|441.97|2
1636240430000|2021-11-06 23:13:50|446.08|441.98|446.07|441.97|446.08|441.98|446.07|441.97|2
1636240440000|2021-11-06 23:14:00|446.05|441.95|446.03|441.93|446.05|441.95|446.03|441.93|3
1636240450000|2021-11-06 23:14:10|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1636240460000|2021-11-06 23:14:20|446.05|441.95|446|441.9|446.05|441.95|446|441.9|5
1636240470000|2021-11-06 23:14:30|445.96|441.86|445.81|441.71|445.96|441.86|445.81|441.71|24
1636240480000|2021-11-06 23:14:40|445.82|441.72|445.8|441.7|445.82|441.72|445.8|441.7|9
1636240490000|2021-11-06 23:14:50|445.81|441.71|445.74|441.64|445.82|441.72|445.74|441.64|10
1636240500000|2021-11-06 23:15:00|445.73|441.63|445.7|441.6|445.73|441.63|445.7|441.6|2
1636240510000|2021-11-06 23:15:10|445.71|441.61|445.82|441.72|445.82|441.72|445.7|441.6|11
1636240520000|2021-11-06 23:15:20|445.85|441.75|445.87|441.77|445.88|441.78|445.82|441.72|5
1636240530000|2021-11-06 23:15:30|445.85|441.75|445.85|441.75|445.85|441.75|445.85|441.75|1
1636240550000|2021-11-06 23:15:50|445.87|441.77|445.87|441.77|445.87|441.77|445.87|441.77|1
1636240560000|2021-11-06 23:16:00|445.85|441.75|445.82|441.72|445.85|441.75|445.82|441.72|2
1636240570000|2021-11-06 23:16:10|445.8|441.7|445.8|441.7|445.82|441.72|445.8|441.7|3
1636240580000|2021-11-06 23:16:20|445.79|441.69|445.79|441.69|445.79|441.69|445.79|441.69|1
1636240590000|2021-11-06 23:16:30|445.81|441.71|445.81|441.71|445.82|441.72|445.8|441.7|5
1636240610000|2021-11-06 23:16:50|445.82|441.72|445.82|441.72|445.82|441.72|445.81|441.71|5
1636240630000|2021-11-06 23:17:10|445.81|441.71|445.81|441.71|445.81|441.71|445.81|441.71|1
1636240640000|2021-11-06 23:17:20|445.82|441.72|445.8|441.7|445.82|441.72|445.8|441.7|3
1636240650000|2021-11-06 23:17:30|445.81|441.71|445.85|441.75|445.85|441.75|445.81|441.71|3
1636240660000|2021-11-06 23:17:40|445.81|441.71|445.81|441.71|445.81|441.71|445.81|441.71|1
1636240680000|2021-11-06 23:18:00|445.82|441.72|445.84|441.74|445.85|441.75|445.81|441.71|18
1636240720000|2021-11-06 23:18:40|445.83|441.73|445.83|441.73|445.83|441.73|445.83|441.73|1
1636240740000|2021-11-06 23:19:00|445.84|441.74|445.84|441.74|445.84|441.74|445.84|441.74|1
1636240750000|2021-11-06 23:19:10|445.82|441.72|445.84|441.74|445.84|441.74|445.82|441.72|2
1636240790000|2021-11-06 23:19:50|445.83|441.73|445.83|441.73|445.83|441.73|445.83|441.73|1
1636240800000|2021-11-06 23:20:00|445.87|441.77|445.95|441.85|445.95|441.85|445.87|441.77|5
1636240810000|2021-11-06 23:20:10|445.96|441.86|445.97|441.87|445.97|441.87|445.96|441.86|2
1636240820000|2021-11-06 23:20:20|445.96|441.86|445.97|441.87|445.97|441.87|445.96|441.86|4
1636240830000|2021-11-06 23:20:30|446.01|441.91|446.05|441.95|446.05|441.95|446.01|441.91|2
1636240840000|2021-11-06 23:20:40|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1636240850000|2021-11-06 23:20:50|446.09|441.99|446.08|441.98|446.09|441.99|446.08|441.98|2
1636240880000|2021-11-06 23:21:20|446.09|441.99|446.09|441.99|446.09|441.99|446.09|441.99|1
1636240890000|2021-11-06 23:21:30|446.11|442.01|446.11|442.01|446.11|442.01|446.11|442.01|1
1636240900000|2021-11-06 23:21:40|446.1|442|446.1|442|446.1|442|446.1|442|1
1636240910000|2021-11-06 23:21:50|446.07|441.97|446.07|441.97|446.07|441.97|446.07|441.97|1
1636240940000|2021-11-06 23:22:20|446.09|441.99|446.09|441.99|446.09|441.99|446.09|441.99|1
1636240960000|2021-11-06 23:22:40|446.07|441.97|446.08|441.98|446.08|441.98|446.07|441.97|2
1636240990000|2021-11-06 23:23:10|446.07|441.97|446.07|441.97|446.07|441.97|446.07|441.97|1
1636241010000|2021-11-06 23:23:30|446.09|441.99|446.09|441.99|446.09|441.99|446.09|441.99|1
1636241100000|2021-11-06 23:25:00|446.07|441.97|446.07|441.97|446.08|441.98|446.07|441.97|3
1636241110000|2021-11-06 23:25:10|446.08|441.98|446.01|441.91|446.08|441.98|446.01|441.91|9
1636241120000|2021-11-06 23:25:20|446|441.9|446.02|441.92|446.02|441.92|446|441.9|3
1636241140000|2021-11-06 23:25:40|446.04|441.94|446.03|441.93|446.04|441.94|446.03|441.93|2
1636241150000|2021-11-06 23:25:50|446.02|441.92|446.02|441.92|446.02|441.92|446.02|441.92|1
1636241160000|2021-11-06 23:26:00|446.01|441.91|446.01|441.91|446.01|441.91|446.01|441.91|1
1636241190000|2021-11-06 23:26:30|446.02|441.92|446.02|441.92|446.02|441.92|446.02|441.92|1
1636241230000|2021-11-06 23:27:10|446.03|441.93|446.03|441.93|446.03|441.93|446.03|441.93|1
1636241240000|2021-11-06 23:27:20|446.02|441.92|446.02|441.92|446.02|441.92|446.02|441.92|1
1636241250000|2021-11-06 23:27:30|446.05|441.95|446.05|441.95|446.05|441.95|446.05|441.95|1
1636241260000|2021-11-06 23:27:40|446.06|441.96|446.07|441.97|446.08|441.98|446.05|441.95|5
1636241270000|2021-11-06 23:27:50|446.08|441.98|446.08|441.98|446.08|441.98|446.08|441.98|1
1636241290000|2021-11-06 23:28:10|446.05|441.95|446.09|441.99|446.09|441.99|446.05|441.95|3
1636241310000|2021-11-06 23:28:30|446.04|441.94|446.03|441.93|446.04|441.94|446.02|441.92|4
1636241320000|2021-11-06 23:28:40|446.02|441.92|446.06|441.96|446.07|441.97|446.02|441.92|9
1636241330000|2021-11-06 23:28:50|446.07|441.97|446.07|441.97|446.07|441.97|446.07|441.97|1
1636241340000|2021-11-06 23:29:00|446.08|441.98|446.16|442.06|446.17|442.07|446.08|441.98|6
1636241350000|2021-11-06 23:29:10|446.17|442.07|446.17|442.07|446.17|442.07|446.16|442.06|5
1636241360000|2021-11-06 23:29:20|446.16|442.06|446.16|442.06|446.17|442.07|446.16|442.06|5
1636241370000|2021-11-06 23:29:30|446.17|442.07|446.16|442.06|446.17|442.07|446.16|442.06|4
1636241380000|2021-11-06 23:29:40|446.18|442.08|446.19|442.09|446.19|442.09|446.16|442.06|4
1636241390000|2021-11-06 23:29:50|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1636241410000|2021-11-06 23:30:10|446.25|442.15|446.33|442.23|446.33|442.23|446.22|442.12|8
1636241420000|2021-11-06 23:30:20|446.34|442.24|446.34|442.24|446.34|442.24|446.34|442.24|1
1636241430000|2021-11-06 23:30:30|446.35|442.25|446.36|442.26|446.36|442.26|446.34|442.24|3
1636241440000|2021-11-06 23:30:40|446.37|442.27|446.43|442.33|446.43|442.33|446.37|442.27|4
1636241450000|2021-11-06 23:30:50|446.44|442.34|446.49|442.39|446.49|442.39|446.44|442.34|4
1636241460000|2021-11-06 23:31:00|446.53|442.43|446.59|442.49|446.59|442.49|446.53|442.43|2
1636241490000|2021-11-06 23:31:30|446.62|442.52|446.63|442.53|446.63|442.53|446.62|442.52|2
1636241500000|2021-11-06 23:31:40|446.59|442.49|446.59|442.49|446.61|442.51|446.59|442.49|5
1636241510000|2021-11-06 23:31:50|446.6|442.5|446.6|442.5|446.62|442.52|446.6|442.5|3
1636241520000|2021-11-06 23:32:00|446.59|442.49|446.53|442.43|446.59|442.49|446.53|442.43|8
1636241540000|2021-11-06 23:32:20|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636241560000|2021-11-06 23:32:40|446.49|442.39|446.49|442.39|446.49|442.39|446.49|442.39|1
1636241580000|2021-11-06 23:33:00|446.47|442.37|446.38|442.28|446.47|442.37|446.37|442.27|7
1636241590000|2021-11-06 23:33:10|446.35|442.25|446.37|442.27|446.37|442.27|446.3|442.2|9
1636241600000|2021-11-06 23:33:20|446.36|442.26|446.35|442.25|446.36|442.26|446.35|442.25|2
1636241610000|2021-11-06 23:33:30|446.36|442.26|446.36|442.26|446.36|442.26|446.35|442.25|7
1636241630000|2021-11-06 23:33:50|446.35|442.25|446.35|442.25|446.35|442.25|446.35|442.25|1
1636241650000|2021-11-06 23:34:10|446.37|442.27|446.39|442.29|446.4|442.3|446.37|442.27|3
1636241670000|2021-11-06 23:34:30|446.36|442.26|446.34|442.24|446.36|442.26|446.34|442.24|5
1636241680000|2021-11-06 23:34:40|446.3|442.2|446.23|442.13|446.3|442.2|446.23|442.13|6
1636241690000|2021-11-06 23:34:50|446.28|442.18|446.26|442.16|446.28|442.18|446.25|442.15|6
1636241700000|2021-11-06 23:35:00|446.25|442.15|446.26|442.16|446.26|442.16|446.25|442.15|2
1636241710000|2021-11-06 23:35:10|446.25|442.15|446.25|442.15|446.26|442.16|446.24|442.14|4
1636241730000|2021-11-06 23:35:30|446.24|442.14|446.24|442.14|446.25|442.15|446.24|442.14|3
1636241740000|2021-11-06 23:35:40|446.25|442.15|446.25|442.15|446.25|442.15|446.24|442.14|3
1636241750000|2021-11-06 23:35:50|446.26|442.16|446.24|442.14|446.26|442.16|446.24|442.14|3
1636241800000|2021-11-06 23:36:40|446.25|442.15|446.24|442.14|446.25|442.15|446.24|442.14|2
1636241870000|2021-11-06 23:37:50|446.21|442.11|446.24|442.14|446.24|442.14|446.21|442.11|2
1636241940000|2021-11-06 23:39:00|446.21|442.11|446.21|442.11|446.22|442.12|446.21|442.11|5
1636241950000|2021-11-06 23:39:10|446.22|442.12|446.06|441.96|446.22|442.12|446.06|441.96|9
1636241960000|2021-11-06 23:39:20|446.07|441.97|446.1|442|446.1|442|446.04|441.94|7
1636241970000|2021-11-06 23:39:30|446.11|442.01|446.1|442|446.11|442.01|446.1|442|4
1636241980000|2021-11-06 23:39:40|446.11|442.01|446.16|442.06|446.16|442.06|446.1|442|4
1636241990000|2021-11-06 23:39:50|446.17|442.07|446.19|442.09|446.19|442.09|446.17|442.07|2
1636242030000|2021-11-06 23:40:30|446.18|442.08|446.19|442.09|446.19|442.09|446.18|442.08|2
1636242050000|2021-11-06 23:40:50|446.2|442.1|446.19|442.09|446.2|442.1|446.19|442.09|4
1636242060000|2021-11-06 23:41:00|446.2|442.1|446.12|442.02|446.2|442.1|446.12|442.02|8
1636242080000|2021-11-06 23:41:20|446.13|442.03|446.12|442.02|446.13|442.03|446.12|442.02|2
1636242120000|2021-11-06 23:42:00|446.13|442.03|446.14|442.04|446.14|442.04|446.13|442.03|2
1636242150000|2021-11-06 23:42:30|446.11|442.01|446.14|442.04|446.14|442.04|446.11|442.01|2
1636242160000|2021-11-06 23:42:40|446.19|442.09|446.19|442.09|446.19|442.09|446.19|442.09|1
1636242220000|2021-11-06 23:43:40|446.2|442.1|446.2|442.1|446.2|442.1|446.2|442.1|1
1636242230000|2021-11-06 23:43:50|446.19|442.09|446.19|442.09|446.19|442.09|446.19|442.09|1
1636242240000|2021-11-06 23:44:00|446.2|442.1|446.19|442.09|446.2|442.1|446.19|442.09|6
1636242290000|2021-11-06 23:44:50|446.21|442.11|446.2|442.1|446.25|442.15|446.2|442.1|4
1636242300000|2021-11-06 23:45:00|446.21|442.11|446.34|442.24|446.35|442.25|446.21|442.11|11
1636242310000|2021-11-06 23:45:10|446.35|442.25|446.43|442.33|446.43|442.33|446.31|442.21|8
1636242320000|2021-11-06 23:45:20|446.42|442.32|446.42|442.32|446.43|442.33|446.4|442.3|4
1636242330000|2021-11-06 23:45:30|446.41|442.31|446.47|442.37|446.47|442.37|446.41|442.31|4
1636242350000|2021-11-06 23:45:50|446.46|442.36|446.48|442.38|446.48|442.38|446.46|442.36|2
1636242360000|2021-11-06 23:46:00|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636242380000|2021-11-06 23:46:20|446.48|442.38|446.41|442.31|446.48|442.38|446.4|442.3|6
1636242390000|2021-11-06 23:46:30|446.36|442.26|446.22|442.12|446.36|442.26|446.19|442.09|12
1636242400000|2021-11-06 23:46:40|446.19|442.09|446.15|442.05|446.2|442.1|446.15|442.05|7
1636242410000|2021-11-06 23:46:50|446.16|442.06|446.15|442.05|446.16|442.06|446.15|442.05|2
1636242420000|2021-11-06 23:47:00|446.16|442.06|446.19|442.09|446.2|442.1|446.16|442.06|3
1636242430000|2021-11-06 23:47:10|446.21|442.11|446.21|442.11|446.21|442.11|446.2|442.1|3
1636242440000|2021-11-06 23:47:20|446.22|442.12|446.29|442.19|446.29|442.19|446.22|442.12|8
1636242510000|2021-11-06 23:48:30|446.28|442.18|446.28|442.18|446.28|442.18|446.28|442.18|1
1636242520000|2021-11-06 23:48:40|446.29|442.19|446.43|442.33|446.43|442.33|446.28|442.18|12
1636242530000|2021-11-06 23:48:50|446.44|442.34|446.5|442.4|446.5|442.4|446.44|442.34|6
1636242540000|2021-11-06 23:49:00|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1636242560000|2021-11-06 23:49:20|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636242570000|2021-11-06 23:49:30|446.51|442.41|446.51|442.41|446.52|442.42|446.51|442.41|3
1636242580000|2021-11-06 23:49:40|446.52|442.42|446.51|442.41|446.52|442.42|446.51|442.41|4
1636242590000|2021-11-06 23:49:50|446.52|442.42|446.51|442.41|446.52|442.42|446.51|442.41|2
1636242600000|2021-11-06 23:50:00|446.52|442.42|446.51|442.41|446.52|442.42|446.51|442.41|2
1636242610000|2021-11-06 23:50:10|446.52|442.42|446.52|442.42|446.52|442.42|446.51|442.41|3
1636242620000|2021-11-06 23:50:20|446.51|442.41|446.52|442.42|446.52|442.42|446.51|442.41|14
1636242640000|2021-11-06 23:50:40|446.51|442.41|446.51|442.41|446.51|442.41|446.51|442.41|1
1636242650000|2021-11-06 23:50:50|446.52|442.42|446.52|442.42|446.52|442.42|446.52|442.42|1
1636242690000|2021-11-06 23:51:30|446.57|442.47|446.57|442.47|446.57|442.47|446.57|442.47|1
1636242700000|2021-11-06 23:51:40|446.56|442.46|446.52|442.42|446.56|442.46|446.51|442.41|7
1636242710000|2021-11-06 23:51:50|446.57|442.47|446.58|442.48|446.58|442.48|446.57|442.47|2
1636242720000|2021-11-06 23:52:00|446.59|442.49|446.58|442.48|446.59|442.49|446.58|442.48|4
1636242730000|2021-11-06 23:52:10|446.59|442.49|446.58|442.48|446.59|442.49|446.58|442.48|4
1636242750000|2021-11-06 23:52:30|446.59|442.49|446.59|442.49|446.59|442.49|446.58|442.48|3
1636242810000|2021-11-06 23:53:30|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1636242820000|2021-11-06 23:53:40|446.57|442.47|446.57|442.47|446.57|442.47|446.57|442.47|1
1636242830000|2021-11-06 23:53:50|446.58|442.48|446.57|442.47|446.58|442.48|446.57|442.47|8
1636242840000|2021-11-06 23:54:00|446.58|442.48|446.64|442.54|446.64|442.54|446.57|442.47|4
1636242860000|2021-11-06 23:54:20|446.59|442.49|446.59|442.49|446.59|442.49|446.59|442.49|1
1636242880000|2021-11-06 23:54:40|446.63|442.53|446.75|442.65|446.75|442.65|446.63|442.53|6
1636242890000|2021-11-06 23:54:50|446.76|442.66|446.76|442.66|446.76|442.66|446.76|442.66|1
1636242900000|2021-11-06 23:55:00|446.77|442.67|446.77|442.67|446.77|442.67|446.77|442.67|1
1636242910000|2021-11-06 23:55:10|446.73|442.63|446.71|442.61|446.74|442.64|446.71|442.61|3
1636242920000|2021-11-06 23:55:20|446.7|442.6|446.71|442.61|446.71|442.61|446.7|442.6|2
1636242930000|2021-11-06 23:55:30|446.72|442.62|446.76|442.66|446.76|442.66|446.72|442.62|2
1636242950000|2021-11-06 23:55:50|446.78|442.68|446.85|442.75|446.85|442.75|446.78|442.68|5
1636242960000|2021-11-06 23:56:00|446.86|442.76|446.85|442.75|446.86|442.76|446.85|442.75|6
1636242970000|2021-11-06 23:56:10|446.83|442.73|446.85|442.75|446.85|442.75|446.83|442.73|2
1636242990000|2021-11-06 23:56:30|446.84|442.74|446.81|442.71|446.84|442.74|446.81|442.71|2
1636243000000|2021-11-06 23:56:40|446.8|442.7|446.81|442.71|446.81|442.71|446.8|442.7|2
1636243030000|2021-11-06 23:57:10|446.8|442.7|446.81|442.71|446.81|442.71|446.78|442.68|5
1636243040000|2021-11-06 23:57:20|446.85|442.75|446.85|442.75|446.85|442.75|446.85|442.75|1
1636243050000|2021-11-06 23:57:30|446.84|442.74|446.79|442.69|446.85|442.75|446.79|442.69|7
1636243060000|2021-11-06 23:57:40|446.73|442.63|446.75|442.65|446.76|442.66|446.71|442.61|7
1636243070000|2021-11-06 23:57:50|446.74|442.64|446.74|442.64|446.74|442.64|446.74|442.64|1
1636243080000|2021-11-06 23:58:00|446.71|442.61|446.7|442.6|446.71|442.61|446.7|442.6|4
1636243090000|2021-11-06 23:58:10|446.69|442.59|446.66|442.56|446.69|442.59|446.65|442.55|4
1636243100000|2021-11-06 23:58:20|446.67|442.57|446.66|442.56|446.67|442.57|446.66|442.56|6
1636243110000|2021-11-06 23:58:30|446.67|442.57|446.59|442.49|446.67|442.57|446.59|442.49|7
1636243120000|2021-11-06 23:58:40|446.6|442.5|446.56|442.46|446.6|442.5|446.56|442.46|5
1636243130000|2021-11-06 23:58:50|446.61|442.51|446.61|442.51|446.61|442.51|446.56|442.46|5
1636243140000|2021-11-06 23:59:00|446.62|442.52|446.63|442.53|446.64|442.54|446.62|442.52|3
1636243150000|2021-11-06 23:59:10|446.62|442.52|446.71|442.61|446.72|442.62|446.62|442.52|16
1636243160000|2021-11-06 23:59:20|446.7|442.6|446.72|442.62|446.72|442.62|446.7|442.6|5
1636243170000|2021-11-06 23:59:30|446.71|442.61|446.69|442.59|446.72|442.62|446.68|442.58|9
1636243180000|2021-11-06 23:59:40|446.7|442.6|446.7|442.6|446.7|442.6|446.7|442.6|1
1636243190000|2021-11-06 23:59:50|446.71|442.61|446.71|442.61|446.72|442.62|446.71|442.61|3
1636243200000|2021-11-07 00:00:00|446.72|442.62|446.75|442.65|446.75|442.65|446.72|442.62|2
1636243210000|2021-11-07 00:00:10|446.74|442.64|446.76|442.66|446.8|442.7|446.74|442.64|5
1636243220000|2021-11-07 00:00:20|446.77|442.67|446.62|442.52|446.77|442.67|446.62|442.52|10
1636243230000|2021-11-07 00:00:30|446.59|442.49|446.61|442.51|446.61|442.51|446.59|442.49|6
1636243240000|2021-11-07 00:00:40|446.62|442.52|446.63|442.53|446.64|442.54|446.6|442.5|10
1636243250000|2021-11-07 00:00:50|446.64|442.54|446.64|442.54|446.64|442.54|446.63|442.53|7
1636243260000|2021-11-07 00:01:00|446.66|442.56|446.68|442.58|446.69|442.59|446.64|442.54|8
1636243270000|2021-11-07 00:01:10|446.67|442.57|446.83|442.73|446.85|442.75|446.67|442.57|9
1636243280000|2021-11-07 00:01:20|446.81|442.71|446.83|442.73|446.83|442.73|446.81|442.71|2
1636243290000|2021-11-07 00:01:30|446.87|442.77|446.87|442.77|446.87|442.77|446.87|442.77|1
1636243300000|2021-11-07 00:01:40|446.91|442.81|446.61|442.51|446.91|442.81|446.61|442.51|6
1636243310000|2021-11-07 00:01:50|446.6|442.5|446.29|442.19|446.61|442.51|446.29|442.19|18
1636243320000|2021-11-07 00:02:00|446.3|442.2|446.07|441.97|446.3|442.2|446.07|441.97|13
1636243330000|2021-11-07 00:02:10|446.06|441.96|445.99|441.89|446.11|442.01|445.99|441.89|6
1636243340000|2021-11-07 00:02:20|446.04|441.94|446.07|441.97|446.09|441.99|445.97|441.87|17
1636243350000|2021-11-07 00:02:30|446.08|441.98|446.07|441.97|446.29|442.19|446.01|441.91|16
1636243360000|2021-11-07 00:02:40|446.12|442.02|446.14|442.04|446.21|442.11|446.1|442|13
1636243370000|2021-11-07 00:02:50|446.13|442.03|446.03|441.93|446.13|442.03|446.03|441.93|7
1636243380000|2021-11-07 00:03:00|446.04|441.94|445.97|441.87|446.04|441.94|445.97|441.87|4
1636243390000|2021-11-07 00:03:10|445.91|441.81|446.13|442.03|446.13|442.03|445.89|441.79|18
1636243400000|2021-11-07 00:03:20|446.1|442|446.08|441.98|446.13|442.03|446.05|441.95|16
1636243410000|2021-11-07 00:03:30|446.07|441.97|446.07|441.97|446.07|441.97|446.07|441.97|1
1636243420000|2021-11-07 00:03:40|446.08|441.98|446.07|441.97|446.08|441.98|446.06|441.96|6
1636243430000|2021-11-07 00:03:50|446.04|441.94|445.99|441.89|446.05|441.95|445.99|441.89|9
1636243440000|2021-11-07 00:04:00|446.01|441.91|446.29|442.19|446.29|442.19|445.98|441.88|20
1636243450000|2021-11-07 00:04:10|446.3|442.2|446.3|442.2|446.31|442.21|446.25|442.15|6
1636243460000|2021-11-07 00:04:20|446.29|442.19|446.22|442.12|446.29|442.19|446.22|442.12|12
1636243470000|2021-11-07 00:04:30|446.24|442.14|445.98|441.88|446.24|442.14|445.98|441.88|19
1636243480000|2021-11-07 00:04:40|445.97|441.87|445.97|441.87|445.97|441.87|445.97|441.87|1
1636243490000|2021-11-07 00:04:50|446.03|441.93|446|441.9|446.06|441.96|446|441.9|7
1636243500000|2021-11-07 00:05:00|445.98|441.88|445.96|441.86|445.98|441.88|445.96|441.86|4
1636243510000|2021-11-07 00:05:10|445.97|441.87|446.13|442.03|446.13|442.03|445.97|441.87|13
1636243520000|2021-11-07 00:05:20|446.12|442.02|446.14|442.04|446.14|442.04|446.12|442.02|5
1636243530000|2021-11-07 00:05:30|446.13|442.03|446|441.9|446.13|442.03|446|441.9|14
1636243540000|2021-11-07 00:05:40|446.01|441.91|445.93|441.83|446.01|441.91|445.93|441.83|10
1636243550000|2021-11-07 00:05:50|445.92|441.82|445.81|441.71|445.92|441.82|445.81|441.71|8
1636243560000|2021-11-07 00:06:00|445.8|441.7|445.6|441.5|445.81|441.71|445.6|441.5|9
1636243570000|2021-11-07 00:06:10|445.59|441.49|445.34|441.24|445.6|441.5|445.34|441.24|5
1636243580000|2021-11-07 00:06:20|445.38|441.28|445.31|441.21|445.39|441.29|445.31|441.21|11
1636243590000|2021-11-07 00:06:30|445.29|441.19|445.29|441.19|445.29|441.19|445.29|441.19|1
1636243600000|2021-11-07 00:06:40|445.31|441.21|445.49|441.39|445.5|441.4|445.28|441.18|13
1636243610000|2021-11-07 00:06:50|445.46|441.36|445.53|441.43|445.53|441.43|445.45|441.35|5
1636243620000|2021-11-07 00:07:00|445.49|441.39|445.56|441.46|445.56|441.46|445.49|441.39|12
1636243630000|2021-11-07 00:07:10|445.6|441.5|445.58|441.48|445.65|441.55|445.57|441.47|9
1636243640000|2021-11-07 00:07:20|445.59|441.49|445.56|441.46|445.59|441.49|445.55|441.45|4
1636243650000|2021-11-07 00:07:30|445.53|441.43|445.5|441.4|445.57|441.47|445.49|441.39|10
1636243660000|2021-11-07 00:07:40|445.49|441.39|445.31|441.21|445.49|441.39|445.31|441.21|17
1636243670000|2021-11-07 00:07:50|445.3|441.2|445.36|441.26|445.36|441.26|445.29|441.19|15
1636243680000|2021-11-07 00:08:00|445.35|441.25|445.44|441.34|445.44|441.34|445.33|441.23|7
1636243690000|2021-11-07 00:08:10|445.43|441.33|445.4|441.3|445.44|441.34|445.39|441.29|4
1636243700000|2021-11-07 00:08:20|445.42|441.32|445.45|441.35|445.46|441.36|445.39|441.29|11
1636243710000|2021-11-07 00:08:30|445.46|441.36|445.46|441.36|445.46|441.36|445.45|441.35|5
1636243720000|2021-11-07 00:08:40|445.45|441.35|445.58|441.48|445.59|441.49|445.38|441.28|15
1636243730000|2021-11-07 00:08:50|445.59|441.49|445.65|441.55|445.67|441.57|445.59|441.49|3
1636243740000|2021-11-07 00:09:00|445.62|441.52|445.65|441.55|445.68|441.58|445.61|441.51|4
1636243750000|2021-11-07 00:09:10|445.64|441.54|445.63|441.53|445.64|441.54|445.62|441.52|3
1636243760000|2021-11-07 00:09:20|445.62|441.52|445.59|441.49|445.63|441.53|445.54|441.44|9
1636243780000|2021-11-07 00:09:40|445.58|441.48|445.59|441.49|445.59|441.49|445.58|441.48|4
1636243790000|2021-11-07 00:09:50|445.6|441.5|445.6|441.5|445.61|441.51|445.6|441.5|5
1636243800000|2021-11-07 00:10:00|445.61|441.51|445.6|441.5|445.61|441.51|445.59|441.49|4
1636243810000|2021-11-07 00:10:10|445.59|441.49|445.59|441.49|445.59|441.49|445.59|441.49|1
1636243820000|2021-11-07 00:10:20|445.55|441.45|445.53|441.43|445.55|441.45|445.53|441.43|7
1636243830000|2021-11-07 00:10:30|445.54|441.44|445.53|441.43|445.54|441.44|445.53|441.43|4
1636243840000|2021-11-07 00:10:40|445.54|441.44|445.54|441.44|445.54|441.44|445.54|441.44|1
1636243850000|2021-11-07 00:10:50|445.55|441.45|445.56|441.46|445.56|441.46|445.54|441.44|4
1636243860000|2021-11-07 00:11:00|445.55|441.45|445.56|441.46|445.56|441.46|445.55|441.45|4
1636243870000|2021-11-07 00:11:10|445.58|441.48|445.54|441.44|445.58|441.48|445.54|441.44|7
1636243880000|2021-11-07 00:11:20|445.56|441.46|445.58|441.48|445.59|441.49|445.54|441.44|9
1636243890000|2021-11-07 00:11:30|445.57|441.47|445.56|441.46|445.58|441.48|445.56|441.46|4
1636243900000|2021-11-07 00:11:40|445.57|441.47|445.79|441.69|445.81|441.71|445.57|441.47|16
1636243910000|2021-11-07 00:11:50|445.81|441.71|445.89|441.79|445.9|441.8|445.8|441.7|10
1636243920000|2021-11-07 00:12:00|445.88|441.78|445.89|441.79|445.9|441.8|445.88|441.78|4
1636243930000|2021-11-07 00:12:10|445.9|441.8|445.88|441.78|445.9|441.8|445.87|441.77|4
1636243940000|2021-11-07 00:12:20|445.89|441.79|446.02|441.92|446.03|441.93|445.89|441.79|12
1636243950000|2021-11-07 00:12:30|446.03|441.93|446.03|441.93|446.03|441.93|446.03|441.93|1
1636243960000|2021-11-07 00:12:40|446.05|441.95|446.13|442.03|446.13|442.03|446.03|441.93|13
1636243970000|2021-11-07 00:12:50|446.22|442.12|446.22|442.12|446.22|442.12|446.22|442.12|1
1636243980000|2021-11-07 00:13:00|446.19|442.09|446.22|442.12|446.22|442.12|446.19|442.09|2
1636243990000|2021-11-07 00:13:10|446.23|442.13|446.27|442.17|446.27|442.17|446.22|442.12|7
1636244000000|2021-11-07 00:13:20|446.33|442.23|446.36|442.26|446.36|442.26|446.31|442.21|6
1636244010000|2021-11-07 00:13:30|446.37|442.27|446.39|442.29|446.43|442.33|446.35|442.25|11
1636244020000|2021-11-07 00:13:40|446.35|442.25|446.4|442.3|446.4|442.3|446.35|442.25|7
1636244030000|2021-11-07 00:13:50|446.39|442.29|446.39|442.29|446.4|442.3|446.39|442.29|11
1636244040000|2021-11-07 00:14:00|446.4|442.3|446.36|442.26|446.4|442.3|446.35|442.25|4
1636244050000|2021-11-07 00:14:10|446.37|442.27|446.38|442.28|446.4|442.3|446.36|442.26|10
1636244060000|2021-11-07 00:14:20|446.39|442.29|446.39|442.29|446.41|442.31|446.39|442.29|6
1636244070000|2021-11-07 00:14:30|446.41|442.31|446.43|442.33|446.43|442.33|446.41|442.31|8
1636244080000|2021-11-07 00:14:40|446.44|442.34|446.46|442.36|446.46|442.36|446.44|442.34|3
1636244090000|2021-11-07 00:14:50|446.47|442.37|446.49|442.39|446.49|442.39|446.47|442.37|2
1636244100000|2021-11-07 00:15:00|446.5|442.4|446.51|442.41|446.51|442.41|446.5|442.4|2
1636244110000|2021-11-07 00:15:10|446.52|442.42|446.41|442.31|446.52|442.42|446.4|442.3|13
1636244120000|2021-11-07 00:15:20|446.38|442.28|446.41|442.31|446.45|442.35|446.38|442.28|14
1636244130000|2021-11-07 00:15:30|446.44|442.34|446.45|442.35|446.49|442.39|446.44|442.34|5
1636244140000|2021-11-07 00:15:40|446.46|442.36|446.48|442.38|446.48|442.38|446.46|442.36|3
1636244150000|2021-11-07 00:15:50|446.49|442.39|446.49|442.39|446.49|442.39|446.49|442.39|1
1636244160000|2021-11-07 00:16:00|446.48|442.38|446.47|442.37|446.48|442.38|446.47|442.37|4
1636244170000|2021-11-07 00:16:10|446.46|442.36|446.46|442.36|446.47|442.37|446.46|442.36|3
1636244180000|2021-11-07 00:16:20|446.45|442.35|446.44|442.34|446.45|442.35|446.44|442.34|2
1636244190000|2021-11-07 00:16:30|446.43|442.33|446.4|442.3|446.44|442.34|446.4|442.3|8
1636244200000|2021-11-07 00:16:40|446.39|442.29|446.34|442.24|446.39|442.29|446.34|442.24|4
1636244210000|2021-11-07 00:16:50|446.3|442.2|446.25|442.15|446.3|442.2|446.25|442.15|4
1636244220000|2021-11-07 00:17:00|446.22|442.12|446.24|442.14|446.24|442.14|446.22|442.12|2
1636244230000|2021-11-07 00:17:10|446.23|442.13|446.23|442.13|446.23|442.13|446.23|442.13|1
1636244240000|2021-11-07 00:17:20|446.24|442.14|446.24|442.14|446.25|442.15|446.23|442.13|11
1636244250000|2021-11-07 00:17:30|446.22|442.12|446.17|442.07|446.23|442.13|446.17|442.07|8
1636244260000|2021-11-07 00:17:40|446.18|442.08|446.19|442.09|446.19|442.09|446.17|442.07|4
1636244270000|2021-11-07 00:17:50|446.18|442.08|446.16|442.06|446.19|442.09|446.16|442.06|8
1636244280000|2021-11-07 00:18:00|446.14|442.04|446.09|441.99|446.14|442.04|446.09|441.99|11
1636244290000|2021-11-07 00:18:10|446.06|441.96|446.02|441.92|446.09|441.99|446.02|441.92|3
1636244300000|2021-11-07 00:18:20|445.99|441.89|445.95|441.85|446|441.9|445.95|441.85|4
1636244310000|2021-11-07 00:18:30|445.92|441.82|445.84|441.74|445.92|441.82|445.84|441.74|15
1636244330000|2021-11-07 00:18:50|445.83|441.73|445.82|441.72|445.83|441.73|445.82|441.72|4
1636244340000|2021-11-07 00:19:00|445.77|441.67|445.76|441.66|445.83|441.73|445.76|441.66|4
1636244350000|2021-11-07 00:19:10|445.77|441.67|445.76|441.66|445.77|441.67|445.76|441.66|2
1636244370000|2021-11-07 00:19:30|445.75|441.65|445.74|441.64|445.76|441.66|445.71|441.61|4
1636244380000|2021-11-07 00:19:40|445.75|441.65|445.78|441.68|445.83|441.73|445.75|441.65|13
1636244390000|2021-11-07 00:19:50|445.77|441.67|445.83|441.73|445.83|441.73|445.77|441.67|3
1636244400000|2021-11-07 00:20:00|445.84|441.74|445.79|441.69|445.84|441.74|445.78|441.68|6
1636244410000|2021-11-07 00:20:10|445.8|441.7|445.82|441.72|445.85|441.75|445.79|441.69|8
1636244420000|2021-11-07 00:20:20|445.81|441.71|445.95|441.85|445.95|441.85|445.8|441.7|14
1636244430000|2021-11-07 00:20:30|445.98|441.88|445.93|441.83|445.98|441.88|445.93|441.83|10
1636244440000|2021-11-07 00:20:40|445.92|441.82|445.85|441.75|445.93|441.83|445.84|441.74|12
1636244450000|2021-11-07 00:20:50|445.86|441.76|445.85|441.75|445.86|441.76|445.85|441.75|2
1636244460000|2021-11-07 00:21:00|445.86|441.76|445.8|441.7|445.86|441.76|445.8|441.7|12
1636244470000|2021-11-07 00:21:10|445.78|441.68|445.73|441.63|445.78|441.68|445.65|441.55|11
1636244480000|2021-11-07 00:21:20|445.72|441.62|445.76|441.66|445.78|441.68|445.7|441.6|14
1636244490000|2021-11-07 00:21:30|445.77|441.67|445.7|441.6|445.77|441.67|445.68|441.58|9
1636244500000|2021-11-07 00:21:40|445.68|441.58|445.68|441.58|445.72|441.62|445.68|441.58|11
1636244510000|2021-11-07 00:21:50|445.66|441.56|445.69|441.59|445.69|441.59|445.66|441.56|2
1636244520000|2021-11-07 00:22:00|445.58|441.48|445.57|441.47|445.58|441.48|445.57|441.47|4
1636244530000|2021-11-07 00:22:10|445.58|441.48|445.69|441.59|445.69|441.59|445.58|441.48|9
1636244540000|2021-11-07 00:22:20|445.67|441.57|445.67|441.57|445.7|441.6|445.67|441.57|7
1636244550000|2021-11-07 00:22:30|445.68|441.58|445.6|441.5|445.68|441.58|445.6|441.5|12
1636244560000|2021-11-07 00:22:40|445.59|441.49|445.61|441.51|445.61|441.51|445.56|441.46|6
1636244570000|2021-11-07 00:22:50|445.65|441.55|445.68|441.58|445.75|441.65|445.65|441.55|14
1636244580000|2021-11-07 00:23:00|445.7|441.6|445.68|441.58|445.7|441.6|445.67|441.57|4
1636244590000|2021-11-07 00:23:10|445.69|441.59|445.62|441.52|445.69|441.59|445.61|441.51|7
1636244600000|2021-11-07 00:23:20|445.61|441.51|445.58|441.48|445.61|441.51|445.58|441.48|3
1636244610000|2021-11-07 00:23:30|445.55|441.45|445.55|441.45|445.55|441.45|445.55|441.45|1
1636244630000|2021-11-07 00:23:50|445.56|441.46|445.03|440.93|445.56|441.46|445.03|440.93|24
1636244640000|2021-11-07 00:24:00|445.04|440.94|444.8|440.7|445.04|440.94|444.8|440.7|16
1636244650000|2021-11-07 00:24:10|444.81|440.71|444.68|440.58|444.81|440.71|444.68|440.58|7
1636244670000|2021-11-07 00:24:30|444.69|440.59|444.39|440.29|444.69|440.59|444.39|440.29|14
1636244680000|2021-11-07 00:24:40|444.41|440.31|444.04|439.94|444.41|440.31|444.04|439.94|22
1636244690000|2021-11-07 00:24:50|444.03|439.93|444.14|440.04|444.17|440.07|444.02|439.92|18
1636244700000|2021-11-07 00:25:00|444.16|440.06|444.42|440.32|444.42|440.32|444.15|440.05|17
1636244710000|2021-11-07 00:25:10|444.43|440.33|444.5|440.4|444.5|440.4|444.43|440.33|12
1636244720000|2021-11-07 00:25:20|444.49|440.39|444.51|440.41|444.51|440.41|444.48|440.38|13
1636244730000|2021-11-07 00:25:30|444.5|440.4|444.53|440.43|444.53|440.43|444.5|440.4|8
1636244740000|2021-11-07 00:25:40|444.58|440.48|444.65|440.55|444.68|440.58|444.56|440.46|18
1636244750000|2021-11-07 00:25:50|444.66|440.56|444.64|440.54|444.66|440.56|444.62|440.52|8
1636244760000|2021-11-07 00:26:00|444.65|440.55|444.52|440.42|444.65|440.55|444.52|440.42|11
1636244770000|2021-11-07 00:26:10|444.53|440.43|444.69|440.59|444.69|440.59|444.53|440.43|16
1636244780000|2021-11-07 00:26:20|444.68|440.58|444.73|440.63|444.73|440.63|444.67|440.57|8
1636244790000|2021-11-07 00:26:30|444.74|440.64|444.74|440.64|444.74|440.64|444.7|440.6|5
1636244800000|2021-11-07 00:26:40|444.73|440.63|444.72|440.62|444.73|440.63|444.72|440.62|2
1636244810000|2021-11-07 00:26:50|444.7|440.6|444.69|440.59|444.7|440.6|444.69|440.59|2
1636244820000|2021-11-07 00:27:00|444.68|440.58|444.79|440.69|444.8|440.7|444.68|440.58|9
1636244830000|2021-11-07 00:27:10|444.8|440.7|444.8|440.7|444.84|440.74|444.79|440.69|6
1636244840000|2021-11-07 00:27:20|444.77|440.67|444.77|440.67|444.77|440.67|444.77|440.67|1
1636244850000|2021-11-07 00:27:30|444.85|440.75|444.74|440.64|444.86|440.76|444.73|440.63|13
1636244860000|2021-11-07 00:27:40|444.72|440.62|444.64|440.54|444.72|440.62|444.64|440.54|6
1636244870000|2021-11-07 00:27:50|444.61|440.51|444.61|440.51|444.61|440.51|444.61|440.51|1
1636244880000|2021-11-07 00:28:00|444.62|440.52|444.75|440.65|444.75|440.65|444.62|440.52|8
1636244890000|2021-11-07 00:28:10|444.74|440.64|444.75|440.65|444.75|440.65|444.74|440.64|4
1636244900000|2021-11-07 00:28:20|444.72|440.62|444.67|440.57|444.72|440.62|444.67|440.57|4
1636244920000|2021-11-07 00:28:40|444.68|440.58|444.68|440.58|444.68|440.58|444.68|440.58|1
1636244930000|2021-11-07 00:28:50|444.72|440.62|444.72|440.62|444.72|440.62|444.72|440.62|1
1636244950000|2021-11-07 00:29:10|444.71|440.61|444.71|440.61|444.71|440.61|444.71|440.61|1
1636244960000|2021-11-07 00:29:20|444.68|440.58|444.71|440.61|444.71|440.61|444.68|440.58|2
1636244970000|2021-11-07 00:29:30|444.7|440.6|444.7|440.6|444.7|440.6|444.67|440.57|3
1636244980000|2021-11-07 00:29:40|444.69|440.59|444.68|440.58|444.69|440.59|444.66|440.56|3
1636244990000|2021-11-07 00:29:50|444.66|440.56|444.65|440.55|444.66|440.56|444.61|440.51|4
1636245000000|2021-11-07 00:30:00|444.62|440.52|444.56|440.46|444.62|440.52|444.56|440.46|11
1636245010000|2021-11-07 00:30:10|444.52|440.42|444.54|440.44|444.56|440.46|444.52|440.42|3
1636245020000|2021-11-07 00:30:20|444.56|440.46|444.94|440.84|444.94|440.84|444.54|440.44|26
1636245030000|2021-11-07 00:30:30|444.95|440.85|444.95|440.85|444.97|440.87|444.94|440.84|14
1636245040000|2021-11-07 00:30:40|444.98|440.88|444.91|440.81|445|440.9|444.91|440.81|8
1636245050000|2021-11-07 00:30:50|444.92|440.82|444.74|440.64|444.92|440.82|444.74|440.64|9
1636245060000|2021-11-07 00:31:00|444.72|440.62|444.68|440.58|444.72|440.62|444.65|440.55|14
1636245070000|2021-11-07 00:31:10|444.53|440.43|444.53|440.43|444.54|440.44|444.52|440.42|5
1636245080000|2021-11-07 00:31:20|444.54|440.44|444.54|440.44|444.54|440.44|444.54|440.44|1
1636245090000|2021-11-07 00:31:30|444.55|440.45|444.49|440.39|444.55|440.45|444.49|440.39|2
1636245100000|2021-11-07 00:31:40|444.5|440.4|444.65|440.55|444.66|440.56|444.5|440.4|20
1636245110000|2021-11-07 00:31:50|444.66|440.56|444.62|440.52|444.68|440.58|444.62|440.52|9
1636245120000|2021-11-07 00:32:00|444.63|440.53|444.76|440.66|444.76|440.66|444.63|440.53|8
1636245130000|2021-11-07 00:32:10|444.75|440.65|444.75|440.65|444.75|440.65|444.73|440.63|3
1636245140000|2021-11-07 00:32:20|444.79|440.69|444.79|440.69|444.8|440.7|444.79|440.69|7
1636245150000|2021-11-07 00:32:30|444.78|440.68|444.88|440.78|444.88|440.78|444.78|440.68|10
1636245160000|2021-11-07 00:32:40|444.86|440.76|444.85|440.75|444.86|440.76|444.77|440.67|5
1636245170000|2021-11-07 00:32:50|444.84|440.74|444.82|440.72|444.85|440.75|444.82|440.72|4
1636245180000|2021-11-07 00:33:00|444.8|440.7|444.76|440.66|444.81|440.71|444.75|440.65|12
1636245200000|2021-11-07 00:33:20|444.77|440.67|444.77|440.67|444.77|440.67|444.77|440.67|1
1636245210000|2021-11-07 00:33:30|444.78|440.68|444.78|440.68|444.8|440.7|444.78|440.68|5
1636245220000|2021-11-07 00:33:40|444.76|440.66|444.75|440.65|444.77|440.67|444.75|440.65|4
1636245230000|2021-11-07 00:33:50|444.76|440.66|444.78|440.68|444.79|440.69|444.76|440.66|14
1636245240000|2021-11-07 00:34:00|444.79|440.69|444.84|440.74|444.84|440.74|444.79|440.69|3
1636245250000|2021-11-07 00:34:10|444.85|440.75|444.85|440.75|444.85|440.75|444.85|440.75|1
1636245260000|2021-11-07 00:34:20|444.84|440.74|444.89|440.79|444.89|440.79|444.84|440.74|7
1636245270000|2021-11-07 00:34:30|444.87|440.77|444.96|440.86|445|440.9|444.87|440.77|21
1636245280000|2021-11-07 00:34:40|444.95|440.85|444.92|440.82|444.97|440.87|444.85|440.75|15
1636245290000|2021-11-07 00:34:50|444.93|440.83|444.96|440.86|444.96|440.86|444.93|440.83|7
1636245310000|2021-11-07 00:35:10|444.95|440.85|444.96|440.86|444.96|440.86|444.95|440.85|2
1636245320000|2021-11-07 00:35:20|444.95|440.85|445.12|441.02|445.13|441.03|444.95|440.85|8
1636245330000|2021-11-07 00:35:30|445.11|441.01|445.18|441.08|445.18|441.08|445.11|441.01|6
1636245340000|2021-11-07 00:35:40|445.2|441.1|445.19|441.09|445.2|441.1|445.14|441.04|8
1636245350000|2021-11-07 00:35:50|445.21|441.11|445.17|441.07|445.21|441.11|445.17|441.07|3
1636245370000|2021-11-07 00:36:10|445.16|441.06|445.15|441.05|445.16|441.06|445.15|441.05|2
1636245380000|2021-11-07 00:36:20|445.14|441.04|445.14|441.04|445.14|441.04|445.14|441.04|1
1636245390000|2021-11-07 00:36:30|445.11|441.01|445.12|441.02|445.13|441.03|445.11|441.01|4
1636245410000|2021-11-07 00:36:50|445.19|441.09|445.19|441.09|445.19|441.09|445.19|441.09|1
1636245420000|2021-11-07 00:37:00|445.18|441.08|445.28|441.18|445.29|441.19|445.18|441.08|14
1636245430000|2021-11-07 00:37:10|445.27|441.17|445.27|441.17|445.28|441.18|445.27|441.17|3
1636245440000|2021-11-07 00:37:20|445.24|441.14|445.28|441.18|445.29|441.19|445.19|441.09|12
1636245450000|2021-11-07 00:37:30|445.27|441.17|445.27|441.17|445.27|441.17|445.27|441.17|1
1636245460000|2021-11-07 00:37:40|445.28|441.18|445.29|441.19|445.29|441.19|445.28|441.18|2
1636245470000|2021-11-07 00:37:50|445.33|441.23|445.39|441.29|445.4|441.3|445.33|441.23|9
1636245480000|2021-11-07 00:38:00|445.43|441.33|445.44|441.34|445.44|441.34|445.43|441.33|2
1636245490000|2021-11-07 00:38:10|445.47|441.37|445.46|441.36|445.47|441.37|445.46|441.36|8
1636245500000|2021-11-07 00:38:20|445.47|441.37|445.48|441.38|445.48|441.38|445.46|441.36|6
1636245510000|2021-11-07 00:38:30|445.49|441.39|445.42|441.32|445.49|441.39|445.39|441.29|12
1636245520000|2021-11-07 00:38:40|445.43|441.33|445.36|441.26|445.43|441.33|445.36|441.26|4
1636245530000|2021-11-07 00:38:50|445.3|441.2|445.4|441.3|445.4|441.3|445.3|441.2|3
1636245540000|2021-11-07 00:39:00|445.35|441.25|445.48|441.38|445.49|441.39|445.35|441.25|10
1636245550000|2021-11-07 00:39:10|445.46|441.36|445.43|441.33|445.46|441.36|445.36|441.26|11
1636245560000|2021-11-07 00:39:20|445.4|441.3|445.4|441.3|445.42|441.32|445.39|441.29|7
1636245570000|2021-11-07 00:39:30|445.42|441.32|445.42|441.32|445.42|441.32|445.42|441.32|1
1636245590000|2021-11-07 00:39:50|445.44|441.34|445.45|441.35|445.45|441.35|445.44|441.34|4
1636245600000|2021-11-07 00:40:00|445.49|441.39|445.53|441.43|445.53|441.43|445.49|441.39|5
1636245610000|2021-11-07 00:40:10|445.56|441.46|445.64|441.54|445.64|441.54|445.55|441.45|9
1636245620000|2021-11-07 00:40:20|445.63|441.53|445.6|441.5|445.63|441.53|445.6|441.5|3
1636245630000|2021-11-07 00:40:30|445.62|441.52|445.73|441.63|445.73|441.63|445.62|441.52|6
1636245640000|2021-11-07 00:40:40|445.74|441.64|445.75|441.65|445.78|441.68|445.73|441.63|21
1636245650000|2021-11-07 00:40:50|445.74|441.64|445.74|441.64|445.76|441.66|445.74|441.64|13
1636245660000|2021-11-07 00:41:00|445.75|441.65|445.7|441.6|445.75|441.65|445.69|441.59|7
1636245670000|2021-11-07 00:41:10|445.73|441.63|445.69|441.59|445.73|441.63|445.69|441.59|3
1636245680000|2021-11-07 00:41:20|445.7|441.6|445.73|441.63|445.74|441.64|445.7|441.6|9
1636245690000|2021-11-07 00:41:30|445.74|441.64|445.75|441.65|445.76|441.66|445.74|441.64|12
1636245700000|2021-11-07 00:41:40|445.73|441.63|445.72|441.62|445.73|441.63|445.72|441.62|2
1636245710000|2021-11-07 00:41:50|445.73|441.63|445.68|441.58|445.73|441.63|445.68|441.58|2
1636245720000|2021-11-07 00:42:00|445.73|441.63|445.76|441.66|445.76|441.66|445.73|441.63|2
1636245730000|2021-11-07 00:42:10|445.71|441.61|445.5|441.4|445.71|441.61|445.5|441.4|16
1636245740000|2021-11-07 00:42:20|445.48|441.38|445.46|441.36|445.48|441.38|445.45|441.35|4
1636245750000|2021-11-07 00:42:30|445.47|441.37|445.44|441.34|445.5|441.4|445.44|441.34|14
1636245760000|2021-11-07 00:42:40|445.41|441.31|445.45|441.35|445.45|441.35|445.41|441.31|4
1636245770000|2021-11-07 00:42:50|445.44|441.34|445.49|441.39|445.49|441.39|445.44|441.34|9
1636245780000|2021-11-07 00:43:00|445.46|441.36|445.52|441.42|445.53|441.43|445.46|441.36|6
1636245790000|2021-11-07 00:43:10|445.51|441.41|445.6|441.5|445.6|441.5|445.51|441.41|7
1636245800000|2021-11-07 00:43:20|445.62|441.52|445.62|441.52|445.64|441.54|445.61|441.51|6
1636245810000|2021-11-07 00:43:30|445.63|441.53|445.69|441.59|445.7|441.6|445.63|441.53|5
1636245820000|2021-11-07 00:43:40|445.7|441.6|445.75|441.65|445.76|441.66|445.69|441.59|11
1636245830000|2021-11-07 00:43:50|445.76|441.66|445.77|441.67|445.77|441.67|445.75|441.65|4
1636245840000|2021-11-07 00:44:00|445.79|441.69|445.94|441.84|445.95|441.85|445.79|441.69|16
1636245850000|2021-11-07 00:44:10|445.95|441.85|445.93|441.83|445.99|441.89|445.93|441.83|8
1636245860000|2021-11-07 00:44:20|445.86|441.76|445.95|441.85|445.97|441.87|445.86|441.76|6
1636245870000|2021-11-07 00:44:30|445.94|441.84|445.94|441.84|445.96|441.86|445.92|441.82|7
1636245880000|2021-11-07 00:44:40|445.95|441.85|446.04|441.94|446.04|441.94|445.95|441.85|10
1636245900000|2021-11-07 00:45:00|446.09|441.99|446.13|442.03|446.15|442.05|446.08|441.98|16
1636245910000|2021-11-07 00:45:10|446.14|442.04|446.05|441.95|446.19|442.09|446.03|441.93|15
1636245920000|2021-11-07 00:45:20|446.03|441.93|446.05|441.95|446.05|441.95|446.01|441.91|5
1636245930000|2021-11-07 00:45:30|446.04|441.94|445.94|441.84|446.04|441.94|445.94|441.84|9
1636245940000|2021-11-07 00:45:40|445.9|441.8|445.83|441.73|445.91|441.81|445.83|441.73|12
1636245950000|2021-11-07 00:45:50|445.84|441.74|445.88|441.78|445.88|441.78|445.82|441.72|4
1636245960000|2021-11-07 00:46:00|445.87|441.77|445.86|441.76|445.88|441.78|445.86|441.76|11
1636245970000|2021-11-07 00:46:10|445.87|441.77|445.86|441.76|445.87|441.77|445.85|441.75|4
1636245980000|2021-11-07 00:46:20|445.85|441.75|445.84|441.74|445.86|441.76|445.84|441.74|3
1636245990000|2021-11-07 00:46:30|445.85|441.75|445.94|441.84|445.96|441.86|445.85|441.75|5
1636246000000|2021-11-07 00:46:40|445.92|441.82|446.08|441.98|446.08|441.98|445.92|441.82|12
1636246010000|2021-11-07 00:46:50|446.09|441.99|446.13|442.03|446.13|442.03|446.09|441.99|6
1636246020000|2021-11-07 00:47:00|446.12|442.02|446.08|441.98|446.12|442.02|446.08|441.98|5
1636246030000|2021-11-07 00:47:10|446.09|441.99|446.07|441.97|446.09|441.99|446.07|441.97|5
1636246040000|2021-11-07 00:47:20|446.05|441.95|446.05|441.95|446.05|441.95|445.98|441.88|8
1636246050000|2021-11-07 00:47:30|446.07|441.97|446.13|442.03|446.13|442.03|446.07|441.97|11
1636246060000|2021-11-07 00:47:40|446.14|442.04|446.1|442|446.14|442.04|446.09|441.99|7
1636246070000|2021-11-07 00:47:50|446.08|441.98|446.02|441.92|446.09|441.99|446.02|441.92|6
1636246080000|2021-11-07 00:48:00|446.01|441.91|446|441.9|446.05|441.95|445.98|441.88|6
1636246090000|2021-11-07 00:48:10|445.93|441.83|446.01|441.91|446.01|441.91|445.93|441.83|3
1636246100000|2021-11-07 00:48:20|446|441.9|446.05|441.95|446.05|441.95|446|441.9|8
1636246110000|2021-11-07 00:48:30|446.06|441.96|446.06|441.96|446.06|441.96|446.05|441.95|7
1636246120000|2021-11-07 00:48:40|446.09|441.99|446.09|441.99|446.1|442|446.08|441.98|5
1636246130000|2021-11-07 00:48:50|446.08|441.98|446.08|441.98|446.08|441.98|446.08|441.98|1
1636246140000|2021-11-07 00:49:00|446.16|442.06|446.16|442.06|446.16|442.06|446.16|442.06|1
1636246150000|2021-11-07 00:49:10|446.14|442.04|446.17|442.07|446.17|442.07|446.09|441.99|9
1636246160000|2021-11-07 00:49:20|446.18|442.08|446.28|442.18|446.28|442.18|446.17|442.07|17
1636246170000|2021-11-07 00:49:30|446.29|442.19|446.29|442.19|446.29|442.19|446.29|442.19|1
1636246180000|2021-11-07 00:49:40|446.3|442.2|446.32|442.22|446.32|442.22|446.3|442.2|2
1636246210000|2021-11-07 00:50:10|446.33|442.23|446.33|442.23|446.34|442.24|446.33|442.23|3
1636246220000|2021-11-07 00:50:20|446.34|442.24|446.34|442.24|446.34|442.24|446.34|442.24|1
1636246230000|2021-11-07 00:50:30|446.35|442.25|446.53|442.43|446.55|442.45|446.33|442.23|14
1636246240000|2021-11-07 00:50:40|446.52|442.42|446.54|442.44|446.58|442.48|446.52|442.42|11
1636246250000|2021-11-07 00:50:50|446.56|442.46|446.57|442.47|446.63|442.53|446.56|442.46|7
1636246260000|2021-11-07 00:51:00|446.6|442.5|446.6|442.5|446.6|442.5|446.6|442.5|1
1636246270000|2021-11-07 00:51:10|446.61|442.51|446.57|442.47|446.61|442.51|446.57|442.47|9
1636246280000|2021-11-07 00:51:20|446.54|442.44|446.57|442.47|446.57|442.47|446.54|442.44|2
1636246290000|2021-11-07 00:51:30|446.56|442.46|446.55|442.45|446.57|442.47|446.55|442.45|3
1636246300000|2021-11-07 00:51:40|446.54|442.44|446.54|442.44|446.54|442.44|446.54|442.44|1
1636246310000|2021-11-07 00:51:50|446.55|442.45|446.55|442.45|446.55|442.45|446.55|442.45|1
1636246320000|2021-11-07 00:52:00|446.53|442.43|446.52|442.42|446.54|442.44|446.52|442.42|6
1636246330000|2021-11-07 00:52:10|446.55|442.45|446.57|442.47|446.57|442.47|446.54|442.44|4
1636246340000|2021-11-07 00:52:20|446.56|442.46|446.72|442.62|446.72|442.62|446.56|442.46|25
1636246350000|2021-11-07 00:52:30|446.71|442.61|446.62|442.52|446.71|442.61|446.62|442.52|5
1636246360000|2021-11-07 00:52:40|446.61|442.51|446.58|442.48|446.61|442.51|446.56|442.46|5
1636246370000|2021-11-07 00:52:50|446.57|442.47|446.52|442.42|446.57|442.47|446.49|442.39|15
1636246380000|2021-11-07 00:53:00|446.53|442.43|446.58|442.48|446.58|442.48|446.51|442.41|16
1636246390000|2021-11-07 00:53:10|446.57|442.47|446.63|442.53|446.63|442.53|446.57|442.47|9
1636246400000|2021-11-07 00:53:20|446.66|442.56|446.71|442.61|446.72|442.62|446.66|442.56|6
1636246410000|2021-11-07 00:53:30|446.65|442.55|446.65|442.55|446.66|442.56|446.64|442.54|6
1636246420000|2021-11-07 00:53:40|446.66|442.56|446.66|442.56|446.66|442.56|446.66|442.56|1
1636246430000|2021-11-07 00:53:50|446.67|442.57|446.76|442.66|446.76|442.66|446.67|442.57|7
1636246440000|2021-11-07 00:54:00|446.78|442.68|446.8|442.7|446.8|442.7|446.78|442.68|7
1636246450000|2021-11-07 00:54:10|446.79|442.69|446.79|442.69|446.79|442.69|446.79|442.69|1
1636246460000|2021-11-07 00:54:20|446.8|442.7|446.8|442.7|446.81|442.71|446.8|442.7|5
1636246470000|2021-11-07 00:54:30|446.79|442.69|446.79|442.69|446.79|442.69|446.79|442.69|1
1636246480000|2021-11-07 00:54:40|446.78|442.68|446.82|442.72|446.82|442.72|446.78|442.68|4
1636246490000|2021-11-07 00:54:50|446.81|442.71|446.82|442.72|446.82|442.72|446.81|442.71|2
1636246500000|2021-11-07 00:55:00|446.81|442.71|446.83|442.73|446.83|442.73|446.79|442.69|6
1636246510000|2021-11-07 00:55:10|446.85|442.75|447.14|443.04|447.14|443.04|446.85|442.75|12
1636246520000|2021-11-07 00:55:20|447.19|443.09|447.61|443.51|447.73|443.63|447.19|443.09|26
1636246530000|2021-11-07 00:55:30|447.59|443.49|447.85|443.75|447.9|443.8|447.47|443.37|23
1636246540000|2021-11-07 00:55:40|447.84|443.74|447.72|443.62|447.84|443.74|447.61|443.51|21
1636246550000|2021-11-07 00:55:50|447.77|443.67|447.52|443.42|447.81|443.71|447.51|443.41|16
1636246560000|2021-11-07 00:56:00|447.59|443.49|447.32|443.22|447.59|443.49|447.32|443.22|26
1636246570000|2021-11-07 00:56:10|447.31|443.21|447.35|443.25|447.35|443.25|447.22|443.12|24
1636246580000|2021-11-07 00:56:20|447.36|443.26|447.42|443.32|447.44|443.34|447.35|443.25|16
1636246590000|2021-11-07 00:56:30|447.41|443.31|447.25|443.15|447.41|443.31|447.25|443.15|18
1636246600000|2021-11-07 00:56:40|447.26|443.16|447.37|443.27|447.4|443.3|447.23|443.13|25
1636246610000|2021-11-07 00:56:50|447.39|443.29|447.38|443.28|447.43|443.33|447.35|443.25|16
1636246620000|2021-11-07 00:57:00|447.39|443.29|447.45|443.35|447.46|443.36|447.38|443.28|18
1636246630000|2021-11-07 00:57:10|447.44|443.34|447.44|443.34|447.44|443.34|447.41|443.31|15
1636246640000|2021-11-07 00:57:20|447.43|443.33|447.36|443.26|447.45|443.35|447.36|443.26|16
1636246650000|2021-11-07 00:57:30|447.35|443.25|447.33|443.23|447.36|443.26|447.33|443.23|4
1636246660000|2021-11-07 00:57:40|447.32|443.22|447.31|443.21|447.35|443.25|447.29|443.19|12
1636246670000|2021-11-07 00:57:50|447.3|443.2|447.57|443.47|447.6|443.5|447.26|443.16|20
1636246680000|2021-11-07 00:58:00|447.58|443.48|447.65|443.55|447.66|443.56|447.57|443.47|5
1636246690000|2021-11-07 00:58:10|447.62|443.52|447.62|443.52|447.62|443.52|447.61|443.51|7
1636246700000|2021-11-07 00:58:20|447.61|443.51|447.74|443.64|447.75|443.65|447.61|443.51|12
1636246710000|2021-11-07 00:58:30|447.75|443.65|447.75|443.65|447.76|443.66|447.75|443.65|7
1636246720000|2021-11-07 00:58:40|447.76|443.66|447.9|443.8|447.9|443.8|447.76|443.66|9
1636246730000|2021-11-07 00:58:50|447.91|443.81|447.87|443.77|447.91|443.81|447.86|443.76|8
1636246740000|2021-11-07 00:59:00|447.86|443.76|447.95|443.85|447.95|443.85|447.83|443.73|7
1636246750000|2021-11-07 00:59:10|447.99|443.89|448.13|444.03|448.14|444.04|447.99|443.89|18
1636246760000|2021-11-07 00:59:20|448.12|444.02|448.13|444.03|448.15|444.05|448.07|443.97|12
1636246770000|2021-11-07 00:59:30|448.16|444.06|448.09|443.99|448.16|444.06|448.06|443.96|11
1636246780000|2021-11-07 00:59:40|448.11|444.01|448.16|444.06|448.16|444.06|448.11|444.01|5
1636246790000|2021-11-07 00:59:50|448.13|444.03|448.16|444.06|448.16|444.06|448.12|444.02|4
1636246800000|2021-11-07 01:00:00|448.18|444.08|448.21|444.11|448.21|444.11|448.18|444.08|3
1636246810000|2021-11-07 01:00:10|448.2|444.1|448.51|444.41|448.55|444.45|448.2|444.1|17
1636246820000|2021-11-07 01:00:20|448.54|444.44|448.44|444.34|448.63|444.53|448.38|444.28|17
1636246830000|2021-11-07 01:00:30|448.46|444.36|448.5|444.4|448.51|444.41|448.46|444.36|5
1636246840000|2021-11-07 01:00:40|448.51|444.41|448.57|444.47|448.58|444.48|448.5|444.4|11
1636246850000|2021-11-07 01:00:50|448.56|444.46|448.7|444.6|448.7|444.6|448.55|444.45|10
1636246860000|2021-11-07 01:01:00|448.71|444.61|449.11|445.01|449.16|445.06|448.71|444.61|25
1636246870000|2021-11-07 01:01:10|449.1|445|449.11|445.01|449.19|445.09|449.09|444.99|19
1636246880000|2021-11-07 01:01:20|449.12|445.02|449.13|445.03|449.18|445.08|449.11|445.01|17
1636246890000|2021-11-07 01:01:30|449.11|445.01|449.15|445.05|449.2|445.1|449.11|445.01|8
1636246900000|2021-11-07 01:01:40|449.14|445.04|448.55|444.45|449.14|445.04|448.52|444.42|20
1636246910000|2021-11-07 01:01:50|448.54|444.44|448.77|444.67|448.8|444.7|448.48|444.38|22
1636246920000|2021-11-07 01:02:00|448.78|444.68|448.64|444.54|448.92|444.82|448.64|444.54|15
1636246930000|2021-11-07 01:02:10|448.58|444.48|448.57|444.47|448.67|444.57|448.53|444.43|15
1636246940000|2021-11-07 01:02:20|448.58|444.48|448.65|444.55|448.71|444.61|448.56|444.46|17
1636246950000|2021-11-07 01:02:30|448.63|444.53|448.78|444.68|448.8|444.7|448.63|444.53|9
1636246960000|2021-11-07 01:02:40|448.8|444.7|448.96|444.86|449.01|444.91|448.77|444.67|14
1636246970000|2021-11-07 01:02:50|448.97|444.87|449.3|445.2|449.33|445.23|448.94|444.84|25
1636246980000|2021-11-07 01:03:00|449.29|445.19|449.26|445.16|449.33|445.23|449.26|445.16|13
1636246990000|2021-11-07 01:03:10|449.24|445.14|449.28|445.18|449.34|445.24|449.19|445.09|16
1636247000000|2021-11-07 01:03:20|449.27|445.17|449.23|445.13|449.32|445.22|449.23|445.13|12
1636247010000|2021-11-07 01:03:30|449.22|445.12|449.18|445.08|449.22|445.12|449.12|445.02|18
1636247020000|2021-11-07 01:03:40|449.24|445.14|449.2|445.1|449.24|445.14|449.16|445.06|15
1636247030000|2021-11-07 01:03:50|449.17|445.07|449.19|445.09|449.23|445.13|449.12|445.02|20
1636247040000|2021-11-07 01:04:00|449.2|445.1|449.14|445.04|449.21|445.11|449.13|445.03|16
1636247050000|2021-11-07 01:04:10|449.13|445.03|449|444.9|449.15|445.05|448.98|444.88|9
1636247060000|2021-11-07 01:04:20|449.01|444.91|448.94|444.84|449.01|444.91|448.89|444.79|11
1636247070000|2021-11-07 01:04:30|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1636247080000|2021-11-07 01:04:40|448.94|444.84|448.89|444.79|448.94|444.84|448.88|444.78|10
1636247090000|2021-11-07 01:04:50|448.87|444.77|448.8|444.7|448.92|444.82|448.8|444.7|6
1636247100000|2021-11-07 01:05:00|448.81|444.71|448.87|444.77|448.89|444.79|448.81|444.71|9
1636247110000|2021-11-07 01:05:10|448.9|444.8|449.01|444.91|449.08|444.98|448.9|444.8|17
1636247120000|2021-11-07 01:05:20|449|444.9|448.91|444.81|449.01|444.91|448.91|444.81|9
1636247130000|2021-11-07 01:05:30|448.92|444.82|448.65|444.55|448.98|444.88|448.64|444.54|24
1636247140000|2021-11-07 01:05:40|448.66|444.56|448.73|444.63|448.73|444.63|448.66|444.56|15
1636247150000|2021-11-07 01:05:50|448.74|444.64|448.76|444.66|448.79|444.69|448.73|444.63|19
1636247160000|2021-11-07 01:06:00|448.74|444.64|448.75|444.65|448.75|444.65|448.73|444.63|8
1636247170000|2021-11-07 01:06:10|448.74|444.64|448.69|444.59|448.74|444.64|448.67|444.57|13
1636247190000|2021-11-07 01:06:30|448.66|444.56|448.67|444.57|448.67|444.57|448.57|444.47|9
1636247200000|2021-11-07 01:06:40|448.65|444.55|448.64|444.54|448.65|444.55|448.63|444.53|10
1636247210000|2021-11-07 01:06:50|448.66|444.56|448.72|444.62|448.72|444.62|448.65|444.55|4
1636247220000|2021-11-07 01:07:00|448.71|444.61|448.73|444.63|448.73|444.63|448.68|444.58|14
1636247230000|2021-11-07 01:07:10|448.72|444.62|448.79|444.69|448.79|444.69|448.72|444.62|14
1636247240000|2021-11-07 01:07:20|448.8|444.7|448.89|444.79|448.89|444.79|448.79|444.69|12
1636247250000|2021-11-07 01:07:30|448.88|444.78|448.82|444.72|448.88|444.78|448.82|444.72|2
1636247260000|2021-11-07 01:07:40|448.86|444.76|448.83|444.73|448.88|444.78|448.82|444.72|7
1636247270000|2021-11-07 01:07:50|448.8|444.7|448.79|444.69|448.82|444.72|448.79|444.69|10
1636247280000|2021-11-07 01:08:00|448.81|444.71|448.78|444.68|448.81|444.71|448.78|444.68|4
1636247290000|2021-11-07 01:08:10|448.79|444.69|448.81|444.71|448.85|444.75|448.79|444.69|6
1636247300000|2021-11-07 01:08:20|448.84|444.74|448.91|444.81|448.93|444.83|448.83|444.73|12
1636247310000|2021-11-07 01:08:30|448.95|444.85|449.11|445.01|449.11|445.01|448.91|444.81|23
1636247320000|2021-11-07 01:08:40|449.13|445.03|449.14|445.04|449.15|445.05|449.13|445.03|3
1636247330000|2021-11-07 01:08:50|449.09|444.99|448.98|444.88|449.1|445|448.97|444.87|10
1636247340000|2021-11-07 01:09:00|448.95|444.85|448.91|444.81|448.97|444.87|448.9|444.8|7
1636247350000|2021-11-07 01:09:10|448.84|444.74|448.78|444.68|448.84|444.74|448.78|444.68|2
1636247360000|2021-11-07 01:09:20|448.81|444.71|448.8|444.7|448.88|444.78|448.8|444.7|10
1636247370000|2021-11-07 01:09:30|448.83|444.73|448.86|444.76|448.87|444.77|448.83|444.73|12
1636247380000|2021-11-07 01:09:40|448.87|444.77|448.78|444.68|448.87|444.77|448.68|444.58|20
1636247390000|2021-11-07 01:09:50|448.74|444.64|448.59|444.49|448.75|444.65|448.59|444.49|15
1636247400000|2021-11-07 01:10:00|448.58|444.48|448.36|444.26|448.59|444.49|448.34|444.24|18
1636247410000|2021-11-07 01:10:10|448.38|444.28|448.6|444.5|448.6|444.5|448.37|444.27|18
1636247420000|2021-11-07 01:10:20|448.61|444.51|448.54|444.44|448.62|444.52|448.52|444.42|13
1636247430000|2021-11-07 01:10:30|448.56|444.46|448.32|444.22|448.56|444.46|448.32|444.22|14
1636247440000|2021-11-07 01:10:40|448.31|444.21|448.24|444.14|448.35|444.25|448.18|444.08|13
1636247450000|2021-11-07 01:10:50|448.23|444.13|448|443.9|448.24|444.14|448|443.9|18
1636247460000|2021-11-07 01:11:00|447.99|443.89|447.89|443.79|447.99|443.89|447.87|443.77|20
1636247470000|2021-11-07 01:11:10|447.87|443.77|447.98|443.88|448.02|443.92|447.87|443.77|18
1636247480000|2021-11-07 01:11:20|448.01|443.91|447.93|443.83|448.01|443.91|447.91|443.81|8
1636247490000|2021-11-07 01:11:30|447.95|443.85|448.01|443.91|448.02|443.92|447.95|443.85|7
1636247500000|2021-11-07 01:11:40|448.03|443.93|448.37|444.27|448.37|444.27|448.03|443.93|25
1636247510000|2021-11-07 01:11:50|448.4|444.3|448.37|444.27|448.41|444.31|448.36|444.26|13
1636247520000|2021-11-07 01:12:00|448.38|444.28|448.35|444.25|448.43|444.33|448.33|444.23|16
1636247530000|2021-11-07 01:12:10|448.36|444.26|448.24|444.14|448.36|444.26|448.24|444.14|7
1636247540000|2021-11-07 01:12:20|448.25|444.15|448.31|444.21|448.31|444.21|448.25|444.15|9
1636247550000|2021-11-07 01:12:30|448.3|444.2|448.61|444.51|448.65|444.55|448.3|444.2|22
1636247560000|2021-11-07 01:12:40|448.64|444.54|448.56|444.46|448.64|444.54|448.52|444.42|24
1636247570000|2021-11-07 01:12:50|448.54|444.44|448.56|444.46|448.57|444.47|448.53|444.43|10
1636247580000|2021-11-07 01:13:00|448.57|444.47|448.68|444.58|448.72|444.62|448.55|444.45|15
1636247590000|2021-11-07 01:13:10|448.69|444.59|448.66|444.56|448.69|444.59|448.64|444.54|14
1636247600000|2021-11-07 01:13:20|448.68|444.58|448.7|444.6|448.79|444.69|448.66|444.56|18
1636247610000|2021-11-07 01:13:30|448.73|444.63|448.83|444.73|448.85|444.75|448.73|444.63|13
1636247620000|2021-11-07 01:13:40|448.81|444.71|448.7|444.6|448.83|444.73|448.7|444.6|14
1636247630000|2021-11-07 01:13:50|448.72|444.62|448.74|444.64|448.74|444.64|448.7|444.6|10
1636247640000|2021-11-07 01:14:00|448.73|444.63|448.67|444.57|448.73|444.63|448.67|444.57|5
1636247650000|2021-11-07 01:14:10|448.68|444.58|448.79|444.69|448.79|444.69|448.63|444.53|15
1636247660000|2021-11-07 01:14:20|448.8|444.7|448.83|444.73|448.83|444.73|448.79|444.69|11
1636247670000|2021-11-07 01:14:30|448.82|444.72|448.84|444.74|448.85|444.75|448.82|444.72|7
1636247680000|2021-11-07 01:14:40|448.86|444.76|448.86|444.76|448.86|444.76|448.85|444.75|3
1636247690000|2021-11-07 01:14:50|448.87|444.77|448.85|444.75|448.88|444.78|448.85|444.75|13
1636247700000|2021-11-07 01:15:00|448.91|444.81|449.01|444.91|449.03|444.93|448.85|444.75|19
1636247710000|2021-11-07 01:15:10|449.03|444.93|449.09|444.99|449.09|444.99|448.99|444.89|22
1636247720000|2021-11-07 01:15:20|449.08|444.98|449.05|444.95|449.09|444.99|449.04|444.94|10
1636247730000|2021-11-07 01:15:30|449.04|444.94|449.02|444.92|449.04|444.94|448.99|444.89|3
1636247740000|2021-11-07 01:15:40|449.03|444.93|449.05|444.95|449.05|444.95|449.02|444.92|3
1636247750000|2021-11-07 01:15:50|449.06|444.96|449.07|444.97|449.07|444.97|449.04|444.94|3
1636247770000|2021-11-07 01:16:10|449.06|444.96|449.11|445.01|449.11|445.01|449.06|444.96|6
1636247780000|2021-11-07 01:16:20|449.1|445|449.03|444.93|449.1|445|449|444.9|7
1636247790000|2021-11-07 01:16:30|449.05|444.95|449.01|444.91|449.05|444.95|449.01|444.91|5
1636247800000|2021-11-07 01:16:40|449|444.9|448.97|444.87|449|444.9|448.96|444.86|4
1636247810000|2021-11-07 01:16:50|449.03|444.93|449.08|444.98|449.08|444.98|449.03|444.93|7
1636247820000|2021-11-07 01:17:00|449.06|444.96|449.05|444.95|449.06|444.96|449.05|444.95|2
1636247830000|2021-11-07 01:17:10|449.08|444.98|449.09|444.99|449.09|444.99|449.07|444.97|4
1636247840000|2021-11-07 01:17:20|449.11|445.01|449.13|445.03|449.13|445.03|449.11|445.01|5
1636247850000|2021-11-07 01:17:30|449.12|445.02|449.1|445|449.13|445.03|449.09|444.99|7
1636247880000|2021-11-07 01:18:00|449.12|445.02|449.12|445.02|449.13|445.03|449.11|445.01|5
1636247890000|2021-11-07 01:18:10|449.13|445.03|449.04|444.94|449.13|445.03|449.04|444.94|15
1636247900000|2021-11-07 01:18:20|449.06|444.96|449.05|444.95|449.06|444.96|449.05|444.95|4
1636247910000|2021-11-07 01:18:30|449.03|444.93|449.1|445|449.1|445|449.02|444.92|6
1636247920000|2021-11-07 01:18:40|449.11|445.01|449.11|445.01|449.11|445.01|449.11|445.01|1
1636247930000|2021-11-07 01:18:50|449.09|444.99|449.05|444.95|449.09|444.99|449.05|444.95|4
1636247940000|2021-11-07 01:19:00|449.07|444.97|449.06|444.96|449.07|444.97|449.03|444.93|4
1636247950000|2021-11-07 01:19:10|449.08|444.98|449.06|444.96|449.08|444.98|449.03|444.93|4
1636247960000|2021-11-07 01:19:20|449.08|444.98|449.14|445.04|449.14|445.04|449.07|444.97|13
1636247970000|2021-11-07 01:19:30|449.09|444.99|449.1|445|449.1|445|449.09|444.99|2
1636247980000|2021-11-07 01:19:40|449.09|444.99|449.11|445.01|449.11|445.01|449.06|444.96|5
1636247990000|2021-11-07 01:19:50|449.09|444.99|449.12|445.02|449.12|445.02|449.09|444.99|4
1636248000000|2021-11-07 01:20:00|449.15|445.05|449.28|445.18|449.29|445.19|449.13|445.03|13
1636248010000|2021-11-07 01:20:10|449.29|445.19|449.31|445.21|449.31|445.21|449.28|445.18|8
1636248020000|2021-11-07 01:20:20|449.28|445.18|449.36|445.26|449.36|445.26|449.28|445.18|8
1636248030000|2021-11-07 01:20:30|449.38|445.28|449.38|445.28|449.39|445.29|449.38|445.28|3
1636248040000|2021-11-07 01:20:40|449.37|445.27|449.36|445.26|449.38|445.28|449.34|445.24|5
1636248050000|2021-11-07 01:20:50|449.47|445.37|449.36|445.26|449.47|445.37|449.34|445.24|10
1636248060000|2021-11-07 01:21:00|449.37|445.27|449.42|445.32|449.42|445.32|449.37|445.27|7
1636248070000|2021-11-07 01:21:10|449.43|445.33|449.42|445.32|449.43|445.33|449.41|445.31|3
1636248080000|2021-11-07 01:21:20|449.36|445.26|449.37|445.27|449.38|445.28|449.34|445.24|13
1636248090000|2021-11-07 01:21:30|449.35|445.25|449.38|445.28|449.39|445.29|449.34|445.24|9
1636248100000|2021-11-07 01:21:40|449.35|445.25|449.15|445.05|449.38|445.28|449.15|445.05|18
1636248110000|2021-11-07 01:21:50|449.17|445.07|449.27|445.17|449.29|445.19|449.16|445.06|18
1636248120000|2021-11-07 01:22:00|449.29|445.19|449.3|445.2|449.33|445.23|449.27|445.17|9
1636248130000|2021-11-07 01:22:10|449.25|445.15|449.28|445.18|449.28|445.18|449.24|445.14|8
1636248140000|2021-11-07 01:22:20|449.31|445.21|449.26|445.16|449.31|445.21|449.24|445.14|15
1636248150000|2021-11-07 01:22:30|449.27|445.17|449.27|445.17|449.32|445.22|449.27|445.17|7
1636248160000|2021-11-07 01:22:40|449.25|445.15|449.29|445.19|449.3|445.2|449.25|445.15|12
1636248170000|2021-11-07 01:22:50|449.31|445.21|449.3|445.2|449.35|445.25|449.26|445.16|12
1636248180000|2021-11-07 01:23:00|449.31|445.21|449.22|445.12|449.31|445.21|449.21|445.11|5
1636248190000|2021-11-07 01:23:10|449.27|445.17|449.27|445.17|449.27|445.17|449.27|445.17|1
1636248200000|2021-11-07 01:23:20|449.24|445.14|449.33|445.23|449.37|445.27|449.23|445.13|16
1636248210000|2021-11-07 01:23:30|449.37|445.27|449.34|445.24|449.38|445.28|449.25|445.15|13
1636248220000|2021-11-07 01:23:40|449.38|445.28|449.3|445.2|449.38|445.28|449.3|445.2|5
1636248230000|2021-11-07 01:23:50|449.38|445.28|449.23|445.13|449.38|445.28|449.23|445.13|10
1636248240000|2021-11-07 01:24:00|449.25|445.15|449.22|445.12|449.27|445.17|449.22|445.12|5
1636248250000|2021-11-07 01:24:10|449.24|445.14|449.33|445.23|449.33|445.23|449.2|445.1|9
1636248260000|2021-11-07 01:24:20|449.31|445.21|449.44|445.34|449.44|445.34|449.31|445.21|14
1636248270000|2021-11-07 01:24:30|449.45|445.35|449.45|445.35|449.45|445.35|449.41|445.31|7
1636248280000|2021-11-07 01:24:40|449.47|445.37|449.53|445.43|449.54|445.44|449.46|445.36|10
1636248290000|2021-11-07 01:24:50|449.54|445.44|449.46|445.36|449.54|445.44|449.45|445.35|8
1636248300000|2021-11-07 01:25:00|449.47|445.37|449.41|445.31|449.47|445.37|449.41|445.31|14
1636248310000|2021-11-07 01:25:10|449.4|445.3|449.42|445.32|449.42|445.32|449.38|445.28|13
1636248320000|2021-11-07 01:25:20|449.41|445.31|449.41|445.31|449.44|445.34|449.39|445.29|14
1636248330000|2021-11-07 01:25:30|449.42|445.32|449.4|445.3|449.42|445.32|449.39|445.29|11
1636248340000|2021-11-07 01:25:40|449.39|445.29|449.32|445.22|449.4|445.3|449.32|445.22|6
1636248350000|2021-11-07 01:25:50|449.34|445.24|449.33|445.23|449.35|445.25|449.32|445.22|4
1636248360000|2021-11-07 01:26:00|449.32|445.22|449.38|445.28|449.4|445.3|449.3|445.2|11
1636248370000|2021-11-07 01:26:10|449.43|445.33|449.36|445.26|449.47|445.37|449.36|445.26|18
1636248380000|2021-11-07 01:26:20|449.35|445.25|449.32|445.22|449.36|445.26|449.31|445.21|11
1636248390000|2021-11-07 01:26:30|449.31|445.21|449.3|445.2|449.33|445.23|449.3|445.2|10
1636248400000|2021-11-07 01:26:40|449.29|445.19|449.25|445.15|449.3|445.2|449.24|445.14|9
1636248410000|2021-11-07 01:26:50|449.27|445.17|449.23|445.13|449.27|445.17|449.23|445.13|8
1636248420000|2021-11-07 01:27:00|449.25|445.15|449.24|445.14|449.25|445.15|449.21|445.11|12
1636248430000|2021-11-07 01:27:10|449.22|445.12|449.38|445.28|449.38|445.28|449.22|445.12|16
1636248440000|2021-11-07 01:27:20|449.34|445.24|449.35|445.25|449.39|445.29|449.3|445.2|13
1636248450000|2021-11-07 01:27:30|449.34|445.24|449.44|445.34|449.46|445.36|449.32|445.22|10
1636248460000|2021-11-07 01:27:40|449.45|445.35|449.71|445.61|449.71|445.61|449.44|445.34|18
1636248470000|2021-11-07 01:27:50|449.7|445.6|449.65|445.55|449.7|445.6|449.65|445.55|11
1636248480000|2021-11-07 01:28:00|449.61|445.51|449.58|445.48|449.66|445.56|449.58|445.48|13
1636248490000|2021-11-07 01:28:10|449.55|445.45|449.58|445.48|449.59|445.49|449.53|445.43|12
1636248500000|2021-11-07 01:28:20|449.59|445.49|449.48|445.38|449.59|445.49|449.45|445.35|16
1636248510000|2021-11-07 01:28:30|449.41|445.31|449.51|445.41|449.51|445.41|449.41|445.31|14
1636248520000|2021-11-07 01:28:40|449.53|445.43|449.54|445.44|449.54|445.44|449.49|445.39|6
1636248530000|2021-11-07 01:28:50|449.53|445.43|449.54|445.44|449.55|445.45|449.52|445.42|7
1636248540000|2021-11-07 01:29:00|449.53|445.43|449.47|445.37|449.53|445.43|449.47|445.37|4
1636248550000|2021-11-07 01:29:10|449.48|445.38|449.44|445.34|449.49|445.39|449.43|445.33|13
1636248560000|2021-11-07 01:29:20|449.45|445.35|449.37|445.27|449.46|445.36|449.37|445.27|14
1636248570000|2021-11-07 01:29:30|449.36|445.26|449.38|445.28|449.38|445.28|449.36|445.26|3
1636248580000|2021-11-07 01:29:40|449.33|445.23|449.35|445.25|449.38|445.28|449.33|445.23|10
1636248590000|2021-11-07 01:29:50|449.34|445.24|449.34|445.24|449.38|445.28|449.34|445.24|5
1636248600000|2021-11-07 01:30:00|449.33|445.23|449.35|445.25|449.37|445.27|449.33|445.23|5
1636248610000|2021-11-07 01:30:10|449.36|445.26|449.36|445.26|449.36|445.26|449.36|445.26|1
1636248620000|2021-11-07 01:30:20|449.35|445.25|449.41|445.31|449.52|445.42|449.35|445.25|23
1636248630000|2021-11-07 01:30:30|449.44|445.34|449.42|445.32|449.46|445.36|449.42|445.32|5
1636248640000|2021-11-07 01:30:40|449.41|445.31|449.4|445.3|449.42|445.32|449.39|445.29|5
1636248650000|2021-11-07 01:30:50|449.39|445.29|449.45|445.35|449.53|445.43|449.39|445.29|17
1636248660000|2021-11-07 01:31:00|449.46|445.36|449.29|445.19|449.46|445.36|449.29|445.19|16
1636248670000|2021-11-07 01:31:10|449.3|445.2|449.37|445.27|449.38|445.28|449.3|445.2|5
1636248680000|2021-11-07 01:31:20|449.39|445.29|449.29|445.19|449.39|445.29|449.29|445.19|4
1636248690000|2021-11-07 01:31:30|449.28|445.18|449.2|445.1|449.28|445.18|449.2|445.1|9
1636248700000|2021-11-07 01:31:40|449.17|445.07|448.96|444.86|449.17|445.07|448.96|444.86|22
1636248710000|2021-11-07 01:31:50|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1636248720000|2021-11-07 01:32:00|448.99|444.89|448.87|444.77|448.99|444.89|448.81|444.71|14
1636248730000|2021-11-07 01:32:10|448.88|444.78|448.89|444.79|448.95|444.85|448.88|444.78|8
1636248740000|2021-11-07 01:32:20|448.88|444.78|448.91|444.81|448.92|444.82|448.88|444.78|11
1636248750000|2021-11-07 01:32:30|448.9|444.8|448.85|444.75|448.9|444.8|448.85|444.75|6
1636248760000|2021-11-07 01:32:40|448.89|444.79|448.84|444.74|448.9|444.8|448.79|444.69|16
1636248770000|2021-11-07 01:32:50|448.83|444.73|448.79|444.69|448.84|444.74|448.77|444.67|8
1636248780000|2021-11-07 01:33:00|448.77|444.67|448.8|444.7|448.8|444.7|448.75|444.65|5
1636248790000|2021-11-07 01:33:10|448.75|444.65|448.79|444.69|448.8|444.7|448.75|444.65|3
1636248800000|2021-11-07 01:33:20|448.8|444.7|448.77|444.67|448.86|444.76|448.77|444.67|7
1636248810000|2021-11-07 01:33:30|448.75|444.65|448.75|444.65|448.76|444.66|448.7|444.6|5
1636248820000|2021-11-07 01:33:40|448.74|444.64|448.72|444.62|448.74|444.64|448.72|444.62|13
1636248830000|2021-11-07 01:33:50|448.74|444.64|448.98|444.88|448.99|444.89|448.68|444.58|21
1636248840000|2021-11-07 01:34:00|448.97|444.87|448.84|444.74|449.03|444.93|448.78|444.68|28
1636248850000|2021-11-07 01:34:10|448.86|444.76|448.85|444.75|448.86|444.76|448.85|444.75|2
1636248860000|2021-11-07 01:34:20|448.84|444.74|448.81|444.71|448.84|444.74|448.8|444.7|11
1636248870000|2021-11-07 01:34:30|448.8|444.7|448.8|444.7|448.8|444.7|448.79|444.69|3
1636248880000|2021-11-07 01:34:40|448.81|444.71|448.79|444.69|448.82|444.72|448.78|444.68|10
1636248890000|2021-11-07 01:34:50|448.78|444.68|448.78|444.68|448.79|444.69|448.76|444.66|8
1636248900000|2021-11-07 01:35:00|448.77|444.67|448.76|444.66|448.77|444.67|448.75|444.65|4
1636248910000|2021-11-07 01:35:10|448.75|444.65|448.73|444.63|448.78|444.68|448.72|444.62|6
1636248920000|2021-11-07 01:35:20|448.72|444.62|448.68|444.58|448.75|444.65|448.67|444.57|17
1636248930000|2021-11-07 01:35:30|448.67|444.57|448.47|444.37|448.67|444.57|448.44|444.34|9
1636248940000|2021-11-07 01:35:40|448.44|444.34|448.48|444.38|448.55|444.45|448.44|444.34|15
1636248950000|2021-11-07 01:35:50|448.51|444.41|448.65|444.55|448.66|444.56|448.48|444.38|18
1636248960000|2021-11-07 01:36:00|448.66|444.56|448.63|444.53|448.66|444.56|448.57|444.47|15
1636248970000|2021-11-07 01:36:10|448.65|444.55|448.57|444.47|448.66|444.56|448.57|444.47|8
1636248980000|2021-11-07 01:36:20|448.59|444.49|448.58|444.48|448.6|444.5|448.57|444.47|5
1636248990000|2021-11-07 01:36:30|448.57|444.47|448.55|444.45|448.6|444.5|448.55|444.45|9
1636249000000|2021-11-07 01:36:40|448.5|444.4|448.3|444.2|448.51|444.41|448.3|444.2|18
1636249010000|2021-11-07 01:36:50|448.29|444.19|448.15|444.05|448.29|444.19|448.14|444.04|13
1636249020000|2021-11-07 01:37:00|448.11|444.01|448.29|444.19|448.3|444.2|448.05|443.95|25
1636249030000|2021-11-07 01:37:10|448.31|444.21|448.41|444.31|448.43|444.33|448.28|444.18|15
1636249040000|2021-11-07 01:37:20|448.44|444.34|448.42|444.32|448.47|444.37|448.4|444.3|13
1636249050000|2021-11-07 01:37:30|448.4|444.3|448.41|444.31|448.5|444.4|448.4|444.3|8
1636249060000|2021-11-07 01:37:40|448.42|444.32|448.52|444.42|448.56|444.46|448.41|444.31|12
1636249070000|2021-11-07 01:37:50|448.53|444.43|448.72|444.62|448.72|444.62|448.53|444.43|10
1636249080000|2021-11-07 01:38:00|448.68|444.58|448.62|444.52|448.68|444.58|448.55|444.45|17
1636249090000|2021-11-07 01:38:10|448.61|444.51|448.68|444.58|448.71|444.61|448.59|444.49|9
1636249100000|2021-11-07 01:38:20|448.62|444.52|448.53|444.43|448.62|444.52|448.53|444.43|10
1636249110000|2021-11-07 01:38:30|448.52|444.42|448.49|444.39|448.52|444.42|448.47|444.37|9
1636249120000|2021-11-07 01:38:40|448.47|444.37|448.43|444.33|448.5|444.4|448.43|444.33|9
1636249130000|2021-11-07 01:38:50|448.44|444.34|448.35|444.25|448.44|444.34|448.32|444.22|16
1636249140000|2021-11-07 01:39:00|448.36|444.26|448.43|444.33|448.52|444.42|448.36|444.26|15
1636249150000|2021-11-07 01:39:10|448.48|444.38|448.57|444.47|448.57|444.47|448.43|444.33|8
1636249160000|2021-11-07 01:39:20|448.54|444.44|448.56|444.46|448.59|444.49|448.53|444.43|16
1636249170000|2021-11-07 01:39:30|448.59|444.49|448.58|444.48|448.59|444.49|448.56|444.46|4
1636249180000|2021-11-07 01:39:40|448.56|444.46|448.53|444.43|448.61|444.51|448.53|444.43|8
1636249190000|2021-11-07 01:39:50|448.55|444.45|448.52|444.42|448.58|444.48|448.49|444.39|8
1636249200000|2021-11-07 01:40:00|448.5|444.4|448.55|444.45|448.57|444.47|448.47|444.37|19
1636249210000|2021-11-07 01:40:10|448.54|444.44|448.45|444.35|448.54|444.44|448.45|444.35|9
1636249220000|2021-11-07 01:40:20|448.48|444.38|448.41|444.31|448.48|444.38|448.4|444.3|21
1636249230000|2021-11-07 01:40:30|448.4|444.3|448.4|444.3|448.4|444.3|448.37|444.27|10
1636249240000|2021-11-07 01:40:40|448.41|444.31|448.31|444.21|448.41|444.31|448.31|444.21|16
1636249250000|2021-11-07 01:40:50|448.3|444.2|448.26|444.16|448.3|444.2|448.24|444.14|17
1636249260000|2021-11-07 01:41:00|448.24|444.14|448.25|444.15|448.25|444.15|448.23|444.13|14
1636249270000|2021-11-07 01:41:10|448.26|444.16|448.19|444.09|448.26|444.16|448.12|444.02|9
1636249280000|2021-11-07 01:41:20|448.22|444.12|448.13|444.03|448.24|444.14|448.13|444.03|14
1636249290000|2021-11-07 01:41:30|448.09|443.99|448.06|443.96|448.09|443.99|448.06|443.96|7
1636249300000|2021-11-07 01:41:40|448.07|443.97|448.16|444.06|448.16|444.06|448.05|443.95|4
1636249310000|2021-11-07 01:41:50|448.13|444.03|448.19|444.09|448.19|444.09|448.13|444.03|9
1636249320000|2021-11-07 01:42:00|448.17|444.07|448.23|444.13|448.23|444.13|448.17|444.07|11
1636249330000|2021-11-07 01:42:10|448.24|444.14|448.25|444.15|448.29|444.19|448.24|444.14|11
1636249340000|2021-11-07 01:42:20|448.23|444.13|448.27|444.17|448.27|444.17|448.23|444.13|5
1636249350000|2021-11-07 01:42:30|448.28|444.18|448.39|444.29|448.39|444.29|448.28|444.18|11
1636249360000|2021-11-07 01:42:40|448.4|444.3|448.44|444.34|448.45|444.35|448.39|444.29|9
1636249370000|2021-11-07 01:42:50|448.42|444.32|448.39|444.29|448.42|444.32|448.37|444.27|15
1636249380000|2021-11-07 01:43:00|448.4|444.3|448.37|444.27|448.4|444.3|448.36|444.26|16
1636249390000|2021-11-07 01:43:10|448.38|444.28|448.38|444.28|448.38|444.28|448.34|444.24|13
1636249400000|2021-11-07 01:43:20|448.41|444.31|448.39|444.29|448.46|444.36|448.37|444.27|14
1636249410000|2021-11-07 01:43:30|448.38|444.28|448.38|444.28|448.41|444.31|448.32|444.22|9
1636249420000|2021-11-07 01:43:40|448.39|444.29|448.54|444.44|448.54|444.44|448.39|444.29|7
1636249430000|2021-11-07 01:43:50|448.48|444.38|448.46|444.36|448.48|444.38|448.45|444.35|4
1636249440000|2021-11-07 01:44:00|448.45|444.35|448.42|444.32|448.48|444.38|448.42|444.32|6
1636249450000|2021-11-07 01:44:10|448.43|444.33|448.41|444.31|448.43|444.33|448.4|444.3|4
1636249460000|2021-11-07 01:44:20|448.42|444.32|448.49|444.39|448.49|444.39|448.41|444.31|9
1636249470000|2021-11-07 01:44:30|448.5|444.4|448.53|444.43|448.55|444.45|448.5|444.4|8
1636249480000|2021-11-07 01:44:40|448.48|444.38|448.48|444.38|448.49|444.39|448.46|444.36|10
1636249490000|2021-11-07 01:44:50|448.46|444.36|448.49|444.39|448.49|444.39|448.46|444.36|8
1636249500000|2021-11-07 01:45:00|448.5|444.4|448.48|444.38|448.5|444.4|448.48|444.38|3
1636249510000|2021-11-07 01:45:10|448.49|444.39|448.52|444.42|448.52|444.42|448.47|444.37|5
1636249520000|2021-11-07 01:45:20|448.53|444.43|448.52|444.42|448.53|444.43|448.52|444.42|4
1636249530000|2021-11-07 01:45:30|448.51|444.41|448.51|444.41|448.51|444.41|448.5|444.4|3
1636249540000|2021-11-07 01:45:40|448.5|444.4|448.49|444.39|448.5|444.4|448.49|444.39|2
1636249550000|2021-11-07 01:45:50|448.5|444.4|448.5|444.4|448.52|444.42|448.44|444.34|7
1636249560000|2021-11-07 01:46:00|448.49|444.39|448.36|444.26|448.5|444.4|448.35|444.25|17
1636249570000|2021-11-07 01:46:10|448.35|444.25|448.24|444.14|448.35|444.25|448.24|444.14|6
1636249580000|2021-11-07 01:46:20|448.23|444.13|448.24|444.14|448.25|444.15|448.22|444.12|6
1636249590000|2021-11-07 01:46:30|448.23|444.13|448.21|444.11|448.23|444.13|448.17|444.07|9
1636249600000|2021-11-07 01:46:40|448.22|444.12|448.17|444.07|448.22|444.12|448.16|444.06|4
1636249610000|2021-11-07 01:46:50|448.14|444.04|448.14|444.04|448.15|444.05|448.14|444.04|3
1636249620000|2021-11-07 01:47:00|448.12|444.02|448.12|444.02|448.14|444.04|448.12|444.02|3
1636249640000|2021-11-07 01:47:20|448.11|444.01|448.14|444.04|448.14|444.04|448.11|444.01|3
1636249650000|2021-11-07 01:47:30|448.12|444.02|448.16|444.06|448.2|444.1|448.12|444.02|15
1636249660000|2021-11-07 01:47:40|448.15|444.05|448.06|443.96|448.16|444.06|448.06|443.96|14
1636249670000|2021-11-07 01:47:50|448.05|443.95|448.05|443.95|448.05|443.95|448.01|443.91|10
1636249680000|2021-11-07 01:48:00|448.02|443.92|447.98|443.88|448.05|443.95|447.97|443.87|9
1636249690000|2021-11-07 01:48:10|447.96|443.86|447.91|443.81|447.96|443.86|447.9|443.8|8
1636249700000|2021-11-07 01:48:20|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1636249710000|2021-11-07 01:48:30|447.93|443.83|447.91|443.81|447.94|443.84|447.91|443.81|3
1636249720000|2021-11-07 01:48:40|447.9|443.8|447.85|443.75|447.91|443.81|447.85|443.75|9
1636249730000|2021-11-07 01:48:50|447.86|443.76|447.81|443.71|447.92|443.82|447.74|443.64|10
1636249740000|2021-11-07 01:49:00|447.85|443.75|447.87|443.77|447.87|443.77|447.85|443.75|4
1636249750000|2021-11-07 01:49:10|447.89|443.79|447.91|443.81|447.91|443.81|447.81|443.71|12
1636249760000|2021-11-07 01:49:20|447.9|443.8|447.86|443.76|447.9|443.8|447.86|443.76|10
1636249770000|2021-11-07 01:49:30|447.87|443.77|447.76|443.66|447.87|443.77|447.75|443.65|9
1636249780000|2021-11-07 01:49:40|447.77|443.67|447.86|443.76|447.86|443.76|447.76|443.66|8
1636249790000|2021-11-07 01:49:50|447.92|443.82|447.9|443.8|447.95|443.85|447.9|443.8|4
1636249800000|2021-11-07 01:50:00|447.92|443.82|447.87|443.77|447.92|443.82|447.82|443.72|20
1636249810000|2021-11-07 01:50:10|447.81|443.71|447.85|443.75|447.85|443.75|447.8|443.7|12
1636249820000|2021-11-07 01:50:20|447.87|443.77|447.9|443.8|447.9|443.8|447.85|443.75|10
1636249830000|2021-11-07 01:50:30|447.88|443.78|448|443.9|448.01|443.91|447.88|443.78|14
1636249840000|2021-11-07 01:50:40|448.01|443.91|448.11|444.01|448.11|444.01|448|443.9|8
1636249850000|2021-11-07 01:50:50|448.09|443.99|448.16|444.06|448.17|444.07|448.08|443.98|8
1636249860000|2021-11-07 01:51:00|448.15|444.05|448.17|444.07|448.19|444.09|448.14|444.04|11
1636249870000|2021-11-07 01:51:10|448.18|444.08|448.06|443.96|448.19|444.09|448.04|443.94|17
1636249880000|2021-11-07 01:51:20|448.07|443.97|448.34|444.24|448.37|444.27|448.07|443.97|19
1636249890000|2021-11-07 01:51:30|448.37|444.27|448.43|444.33|448.43|444.33|448.37|444.27|8
1636249900000|2021-11-07 01:51:40|448.44|444.34|448.6|444.5|448.6|444.5|448.44|444.34|16
1636249910000|2021-11-07 01:51:50|448.56|444.46|448.67|444.57|448.67|444.57|448.56|444.46|7
1636249920000|2021-11-07 01:52:00|448.66|444.56|448.51|444.41|448.66|444.56|448.51|444.41|19
1636249930000|2021-11-07 01:52:10|448.39|444.29|448.37|444.27|448.4|444.3|448.36|444.26|8
1636249940000|2021-11-07 01:52:20|448.35|444.25|448.35|444.25|448.35|444.25|448.35|444.25|1
1636249950000|2021-11-07 01:52:30|448.43|444.33|448.26|444.16|448.43|444.33|448.26|444.16|14
1636249960000|2021-11-07 01:52:40|448.21|444.11|448.27|444.17|448.3|444.2|448.17|444.07|12
1636249970000|2021-11-07 01:52:50|448.32|444.22|448.23|444.13|448.32|444.22|448.23|444.13|6
1636249980000|2021-11-07 01:53:00|448.24|444.14|448.23|444.13|448.24|444.14|448.23|444.13|2
1636249990000|2021-11-07 01:53:10|448.21|444.11|448.18|444.08|448.26|444.16|448.18|444.08|5
1636250000000|2021-11-07 01:53:20|448.21|444.11|448.26|444.16|448.26|444.16|448.17|444.07|9
1636250010000|2021-11-07 01:53:30|448.29|444.19|448.29|444.19|448.29|444.19|448.29|444.19|1
1636250020000|2021-11-07 01:53:40|448.22|444.12|448.22|444.12|448.27|444.17|448.22|444.12|4
1636250030000|2021-11-07 01:53:50|448.19|444.09|448.31|444.21|448.32|444.22|448.17|444.07|9
1636250040000|2021-11-07 01:54:00|448.32|444.22|448.25|444.15|448.32|444.22|448.24|444.14|6
1636250050000|2021-11-07 01:54:10|448.24|444.14|448.24|444.14|448.24|444.14|448.23|444.13|3
1636250060000|2021-11-07 01:54:20|448.25|444.15|448.23|444.13|448.25|444.15|448.23|444.13|6
1636250070000|2021-11-07 01:54:30|448.24|444.14|448.26|444.16|448.26|444.16|448.23|444.13|11
1636250080000|2021-11-07 01:54:40|448.25|444.15|448.26|444.16|448.26|444.16|448.23|444.13|12
1636250090000|2021-11-07 01:54:50|448.25|444.15|448.09|443.99|448.3|444.2|448.09|443.99|21
1636250100000|2021-11-07 01:55:00|448.1|444|447.96|443.86|448.11|444.01|447.96|443.86|20
1636250110000|2021-11-07 01:55:10|447.97|443.87|447.91|443.81|447.97|443.87|447.88|443.78|20
1636250120000|2021-11-07 01:55:20|447.9|443.8|447.9|443.8|447.9|443.8|447.9|443.8|1
1636250140000|2021-11-07 01:55:40|447.91|443.81|448.17|444.07|448.17|444.07|447.91|443.81|8
1636250150000|2021-11-07 01:55:50|448.25|444.15|448.47|444.37|448.5|444.4|448.19|444.09|17
1636250160000|2021-11-07 01:56:00|448.48|444.38|448.54|444.44|448.55|444.45|448.45|444.35|11
1636250170000|2021-11-07 01:56:10|448.52|444.42|448.63|444.53|448.67|444.57|448.52|444.42|7
1636250180000|2021-11-07 01:56:20|448.62|444.52|448.58|444.48|448.73|444.63|448.56|444.46|16
1636250190000|2021-11-07 01:56:30|448.56|444.46|448.56|444.46|448.57|444.47|448.54|444.44|5
1636250200000|2021-11-07 01:56:40|448.57|444.47|448.54|444.44|448.57|444.47|448.54|444.44|3
1636250210000|2021-11-07 01:56:50|448.56|444.46|448.51|444.41|448.57|444.47|448.5|444.4|5
1636250220000|2021-11-07 01:57:00|448.45|444.35|448.52|444.42|448.52|444.42|448.43|444.33|19
1636250230000|2021-11-07 01:57:10|448.5|444.4|448.53|444.43|448.53|444.43|448.48|444.38|6
1636250240000|2021-11-07 01:57:20|448.52|444.42|448.49|444.39|448.53|444.43|448.49|444.39|8
1636250250000|2021-11-07 01:57:30|448.53|444.43|448.55|444.45|448.56|444.46|448.53|444.43|4
1636250260000|2021-11-07 01:57:40|448.59|444.49|448.79|444.69|448.87|444.77|448.58|444.48|16
1636250270000|2021-11-07 01:57:50|448.78|444.68|448.76|444.66|448.78|444.68|448.74|444.64|10
1636250280000|2021-11-07 01:58:00|448.77|444.67|448.76|444.66|448.77|444.67|448.75|444.65|6
1636250290000|2021-11-07 01:58:10|448.78|444.68|448.74|444.64|448.8|444.7|448.73|444.63|12
1636250300000|2021-11-07 01:58:20|448.7|444.6|448.69|444.59|448.7|444.6|448.66|444.56|11
1636250310000|2021-11-07 01:58:30|448.64|444.54|448.67|444.57|448.67|444.57|448.6|444.5|13
1636250320000|2021-11-07 01:58:40|448.66|444.56|448.58|444.48|448.68|444.58|448.57|444.47|18
1636250330000|2021-11-07 01:58:50|448.59|444.49|448.64|444.54|448.65|444.55|448.59|444.49|11
1636250340000|2021-11-07 01:59:00|448.63|444.53|448.53|444.43|448.64|444.54|448.53|444.43|12
1636250350000|2021-11-07 01:59:10|448.56|444.46|448.43|444.33|448.56|444.46|448.41|444.31|17
1636250360000|2021-11-07 01:59:20|448.42|444.32|448.34|444.24|448.42|444.32|448.34|444.24|14
1636250370000|2021-11-07 01:59:30|448.33|444.23|448.2|444.1|448.34|444.24|448.19|444.09|13
1636250380000|2021-11-07 01:59:40|448.21|444.11|448.25|444.15|448.26|444.16|448.13|444.03|16
1636250390000|2021-11-07 01:59:50|448.26|444.16|448.33|444.23|448.35|444.25|448.23|444.13|14
1636250400000|2021-11-07 02:00:00|448.34|444.24|448.75|444.65|448.75|444.65|448.33|444.23|27
1636250410000|2021-11-07 02:00:10|448.74|444.64|448.76|444.66|448.77|444.67|448.74|444.64|7
1636250420000|2021-11-07 02:00:20|448.74|444.64|448.65|444.55|448.79|444.69|448.65|444.55|11
1636250430000|2021-11-07 02:00:30|448.68|444.58|448.94|444.84|448.94|444.84|448.68|444.58|18
1636250440000|2021-11-07 02:00:40|448.92|444.82|448.9|444.8|448.92|444.82|448.9|444.8|3
1636250450000|2021-11-07 02:00:50|448.91|444.81|449.1|445|449.1|445|448.91|444.81|18
1636250460000|2021-11-07 02:01:00|449.12|445.02|449.09|444.99|449.13|445.03|449.07|444.97|10
1636250470000|2021-11-07 02:01:10|449.11|445.01|449.04|444.94|449.11|445.01|449.04|444.94|6
1636250480000|2021-11-07 02:01:20|449.05|444.95|449.06|444.96|449.06|444.96|449.03|444.93|12
1636250490000|2021-11-07 02:01:30|449.02|444.92|449.28|445.18|449.28|445.18|448.96|444.86|17
1636250500000|2021-11-07 02:01:40|449.26|445.16|449.37|445.27|449.37|445.27|449.26|445.16|6
1636250510000|2021-11-07 02:01:50|449.41|445.31|449.77|445.67|449.77|445.67|449.36|445.26|12
1636250520000|2021-11-07 02:02:00|449.78|445.68|449.92|445.82|449.97|445.87|449.73|445.63|24
1636250530000|2021-11-07 02:02:10|449.91|445.81|449.9|445.8|449.93|445.83|449.9|445.8|11
1636250540000|2021-11-07 02:02:20|449.92|445.82|449.99|445.89|450|445.9|449.91|445.81|7
1636250550000|2021-11-07 02:02:30|450|445.9|449.99|445.89|450.03|445.93|449.94|445.84|12
1636250560000|2021-11-07 02:02:40|449.98|445.88|450.03|445.93|450.03|445.93|449.98|445.88|2
1636250570000|2021-11-07 02:02:50|450.02|445.92|449.31|445.21|450.03|445.93|449.31|445.21|21
1636250580000|2021-11-07 02:03:00|449.32|445.22|449.23|445.13|449.34|445.24|449.23|445.13|13
1636250590000|2021-11-07 02:03:10|449.22|445.12|449.12|445.02|449.23|445.13|449.04|444.94|19
1636250600000|2021-11-07 02:03:20|449.16|445.06|449.21|445.11|449.28|445.18|449.16|445.06|9
1636250610000|2021-11-07 02:03:30|449.22|445.12|449.22|445.12|449.24|445.14|449.22|445.12|3
1636250620000|2021-11-07 02:03:40|449.23|445.13|449.19|445.09|449.23|445.13|449.19|445.09|4
1636250630000|2021-11-07 02:03:50|449.23|445.13|449.22|445.12|449.25|445.15|449.21|445.11|10
1636250640000|2021-11-07 02:04:00|449.24|445.14|449.22|445.12|449.24|445.14|449.22|445.12|4
1636250650000|2021-11-07 02:04:10|449.23|445.13|449.23|445.13|449.23|445.13|449.23|445.13|1
1636250660000|2021-11-07 02:04:20|449.25|445.15|449.23|445.13|449.26|445.16|449.23|445.13|5
1636250670000|2021-11-07 02:04:30|449.25|445.15|449.22|445.12|449.25|445.15|449.22|445.12|4
1636250680000|2021-11-07 02:04:40|449.23|445.13|449.25|445.15|449.25|445.15|449.21|445.11|6
1636250690000|2021-11-07 02:04:50|449.24|445.14|449.25|445.15|449.25|445.15|449.23|445.13|4
1636250700000|2021-11-07 02:05:00|449.24|445.14|449.24|445.14|449.24|445.14|449.22|445.12|6
1636250710000|2021-11-07 02:05:10|449.23|445.13|449.25|445.15|449.25|445.15|449.22|445.12|9
1636250720000|2021-11-07 02:05:20|449.24|445.14|449.22|445.12|449.24|445.14|449.22|445.12|7
1636250730000|2021-11-07 02:05:30|449.23|445.13|449.23|445.13|449.23|445.13|449.22|445.12|3
1636250740000|2021-11-07 02:05:40|449.28|445.18|449.29|445.19|449.3|445.2|449.27|445.17|6
1636250750000|2021-11-07 02:05:50|449.28|445.18|449.37|445.27|449.42|445.32|449.28|445.18|14
1636250760000|2021-11-07 02:06:00|449.44|445.34|449.44|445.34|449.44|445.34|449.43|445.33|3
1636250770000|2021-11-07 02:06:10|449.36|445.26|449.53|445.43|449.53|445.43|449.36|445.26|14
1636250780000|2021-11-07 02:06:20|449.6|445.5|449.6|445.5|449.6|445.5|449.58|445.48|6
1636250790000|2021-11-07 02:06:30|449.59|445.49|449.42|445.32|449.6|445.5|449.42|445.32|14
1636250800000|2021-11-07 02:06:40|449.41|445.31|449.42|445.32|449.42|445.32|449.41|445.31|2
1636250810000|2021-11-07 02:06:50|449.37|445.27|449.37|445.27|449.37|445.27|449.37|445.27|1
1636250820000|2021-11-07 02:07:00|449.36|445.26|449.43|445.33|449.44|445.34|449.36|445.26|6
1636250830000|2021-11-07 02:07:10|449.45|445.35|449.31|445.21|449.45|445.35|449.31|445.21|14
1636250840000|2021-11-07 02:07:20|449.34|445.24|449.33|445.23|449.35|445.25|449.33|445.23|5
1636250860000|2021-11-07 02:07:40|449.34|445.24|449.35|445.25|449.35|445.25|449.33|445.23|4
1636250870000|2021-11-07 02:07:50|449.34|445.24|449.33|445.23|449.35|445.25|449.33|445.23|11
1636250880000|2021-11-07 02:08:00|449.34|445.24|449.31|445.21|449.34|445.24|449.29|445.19|9
1636250890000|2021-11-07 02:08:10|449.3|445.2|449.3|445.2|449.3|445.2|449.29|445.19|7
1636250900000|2021-11-07 02:08:20|449.28|445.18|449.28|445.18|449.29|445.19|449.28|445.18|3
1636250910000|2021-11-07 02:08:30|449.29|445.19|449.06|444.96|449.33|445.23|449.06|444.96|19
1636250920000|2021-11-07 02:08:40|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1636250930000|2021-11-07 02:08:50|449.02|444.92|449.04|444.94|449.06|444.96|449.02|444.92|8
1636250940000|2021-11-07 02:09:00|449.03|444.93|449.01|444.91|449.07|444.97|449|444.9|12
1636250950000|2021-11-07 02:09:10|449.08|444.98|449.01|444.91|449.08|444.98|448.99|444.89|16
1636250960000|2021-11-07 02:09:20|449|444.9|448.97|444.87|449|444.9|448.96|444.86|6
1636250970000|2021-11-07 02:09:30|448.96|444.86|448.82|444.72|448.97|444.87|448.82|444.72|17
1636250980000|2021-11-07 02:09:40|448.84|444.74|448.98|444.88|449|444.9|448.84|444.74|19
1636250990000|2021-11-07 02:09:50|449|444.9|448.98|444.88|449.04|444.94|448.97|444.87|16
1636251000000|2021-11-07 02:10:00|449|444.9|449.01|444.91|449.03|444.93|448.91|444.81|15
1636251010000|2021-11-07 02:10:10|449.03|444.93|448.98|444.88|449.03|444.93|448.95|444.85|15
1636251020000|2021-11-07 02:10:20|448.96|444.86|448.94|444.84|448.97|444.87|448.94|444.84|3
1636251030000|2021-11-07 02:10:30|448.98|444.88|448.99|444.89|448.99|444.89|448.93|444.83|5
1636251040000|2021-11-07 02:10:40|448.95|444.85|448.94|444.84|448.99|444.89|448.91|444.81|9
1636251050000|2021-11-07 02:10:50|448.91|444.81|448.71|444.61|448.92|444.82|448.71|444.61|12
1636251060000|2021-11-07 02:11:00|448.72|444.62|448.68|444.58|448.72|444.62|448.56|444.46|26
1636251070000|2021-11-07 02:11:10|448.67|444.57|448.73|444.63|448.73|444.63|448.67|444.57|5
1636251100000|2021-11-07 02:11:40|448.69|444.59|448.69|444.59|448.73|444.63|448.69|444.59|11
1636251110000|2021-11-07 02:11:50|448.73|444.63|448.72|444.62|448.75|444.65|448.69|444.59|13
1636251120000|2021-11-07 02:12:00|448.76|444.66|448.66|444.56|448.76|444.66|448.66|444.56|8
1636251130000|2021-11-07 02:12:10|448.68|444.58|448.65|444.55|448.68|444.58|448.62|444.52|9
1636251140000|2021-11-07 02:12:20|448.61|444.51|448.5|444.4|448.61|444.51|448.49|444.39|20
1636251150000|2021-11-07 02:12:30|448.51|444.41|448.41|444.31|448.51|444.41|448.4|444.3|15
1636251160000|2021-11-07 02:12:40|448.3|444.2|448.34|444.24|448.35|444.25|448.23|444.13|13
1636251170000|2021-11-07 02:12:50|448.35|444.25|448.27|444.17|448.36|444.26|448.27|444.17|10
1636251180000|2021-11-07 02:13:00|448.28|444.18|448.24|444.14|448.29|444.19|448.24|444.14|12
1636251190000|2021-11-07 02:13:10|448.23|444.13|448.15|444.05|448.24|444.14|448.15|444.05|12
1636251200000|2021-11-07 02:13:20|448.13|444.03|448.12|444.02|448.18|444.08|448.12|444.02|15
1636251210000|2021-11-07 02:13:30|448.14|444.04|448.13|444.03|448.14|444.04|448.03|443.93|18
1636251220000|2021-11-07 02:13:40|448.16|444.06|448.06|443.96|448.16|444.06|448.05|443.95|15
1636251230000|2021-11-07 02:13:50|448.07|443.97|448.03|443.93|448.08|443.98|448.03|443.93|6
1636251240000|2021-11-07 02:14:00|448.04|443.94|448.03|443.93|448.05|443.95|448.03|443.93|5
1636251250000|2021-11-07 02:14:10|448.05|443.95|448.03|443.93|448.05|443.95|448.03|443.93|3
1636251260000|2021-11-07 02:14:20|448.02|443.92|448.06|443.96|448.06|443.96|448.02|443.92|6
1636251280000|2021-11-07 02:14:40|448.04|443.94|448.04|443.94|448.04|443.94|448.03|443.93|3
1636251290000|2021-11-07 02:14:50|448.06|443.96|448.04|443.94|448.06|443.96|448.04|443.94|2
1636251300000|2021-11-07 02:15:00|448.06|443.96|447.94|443.84|448.06|443.96|447.94|443.84|15
1636251310000|2021-11-07 02:15:10|447.96|443.86|447.88|443.78|447.96|443.86|447.88|443.78|9
1636251320000|2021-11-07 02:15:20|447.91|443.81|447.87|443.77|447.91|443.81|447.87|443.77|3
1636251330000|2021-11-07 02:15:30|447.9|443.8|447.87|443.77|447.9|443.8|447.87|443.77|2
1636251340000|2021-11-07 02:15:40|447.88|443.78|447.82|443.72|447.88|443.78|447.81|443.71|9
1636251350000|2021-11-07 02:15:50|447.83|443.73|447.82|443.72|447.83|443.73|447.82|443.72|2
1636251360000|2021-11-07 02:16:00|447.83|443.73|447.78|443.68|447.89|443.79|447.76|443.66|12
1636251370000|2021-11-07 02:16:10|447.76|443.66|447.74|443.64|447.78|443.68|447.73|443.63|11
1636251380000|2021-11-07 02:16:20|447.73|443.63|447.74|443.64|447.74|443.64|447.73|443.63|2
1636251390000|2021-11-07 02:16:30|447.73|443.63|447.75|443.65|447.75|443.65|447.69|443.59|5
1636251400000|2021-11-07 02:16:40|447.72|443.62|447.65|443.55|447.72|443.62|447.65|443.55|4
1636251410000|2021-11-07 02:16:50|447.67|443.57|447.66|443.56|447.67|443.57|447.64|443.54|14
1636251420000|2021-11-07 02:17:00|447.67|443.57|447.56|443.46|447.68|443.58|447.56|443.46|21
1636251430000|2021-11-07 02:17:10|447.6|443.5|447.6|443.5|447.61|443.51|447.58|443.48|6
1636251440000|2021-11-07 02:17:20|447.58|443.48|447.66|443.56|447.66|443.56|447.58|443.48|8
1636251450000|2021-11-07 02:17:30|447.7|443.6|447.7|443.6|447.7|443.6|447.7|443.6|1
1636251460000|2021-11-07 02:17:40|447.71|443.61|447.67|443.57|447.72|443.62|447.67|443.57|6
1636251470000|2021-11-07 02:17:50|447.69|443.59|447.67|443.57|447.69|443.59|447.67|443.57|2
1636251480000|2021-11-07 02:18:00|447.68|443.58|447.8|443.7|447.8|443.7|447.66|443.56|11
1636251490000|2021-11-07 02:18:10|447.85|443.75|448.03|443.93|448.03|443.93|447.84|443.74|8
1636251510000|2021-11-07 02:18:30|448.07|443.97|448.15|444.05|448.22|444.12|448.04|443.94|21
1636251520000|2021-11-07 02:18:40|448.16|444.06|448.14|444.04|448.16|444.06|448.13|444.03|10
1636251530000|2021-11-07 02:18:50|448.16|444.06|448.19|444.09|448.19|444.09|448.11|444.01|13
1636251540000|2021-11-07 02:19:00|448.17|444.07|448.17|444.07|448.17|444.07|448.17|444.07|1
1636251550000|2021-11-07 02:19:10|448.18|444.08|448.14|444.04|448.18|444.08|448.14|444.04|3
1636251570000|2021-11-07 02:19:30|448.13|444.03|448.19|444.09|448.19|444.09|448.13|444.03|8
1636251580000|2021-11-07 02:19:40|448.14|444.04|448.04|443.94|448.14|444.04|448.04|443.94|13
1636251590000|2021-11-07 02:19:50|448.01|443.91|448.01|443.91|448.01|443.91|448.01|443.91|1
1636251600000|2021-11-07 02:20:00|448.02|443.92|448.01|443.91|448.02|443.92|448.01|443.91|2
1636251610000|2021-11-07 02:20:10|448.02|443.92|447.99|443.89|448.02|443.92|447.97|443.87|4
1636251620000|2021-11-07 02:20:20|447.97|443.87|447.99|443.89|448|443.9|447.97|443.87|9
1636251630000|2021-11-07 02:20:30|447.97|443.87|448|443.9|448.02|443.92|447.97|443.87|6
1636251640000|2021-11-07 02:20:40|448.02|443.92|448.03|443.93|448.03|443.93|448|443.9|4
1636251650000|2021-11-07 02:20:50|448.02|443.92|448.03|443.93|448.03|443.93|448.02|443.92|2
1636251660000|2021-11-07 02:21:00|448.04|443.94|448.05|443.95|448.05|443.95|448.04|443.94|2
1636251670000|2021-11-07 02:21:10|448.04|443.94|448.04|443.94|448.04|443.94|448.03|443.93|3
1636251680000|2021-11-07 02:21:20|448.05|443.95|448.04|443.94|448.05|443.95|447.99|443.89|4
1636251700000|2021-11-07 02:21:40|448.06|443.96|448.02|443.92|448.06|443.96|448.02|443.92|2
1636251710000|2021-11-07 02:21:50|448.03|443.93|448.03|443.93|448.03|443.93|448.03|443.93|1
1636251720000|2021-11-07 02:22:00|448.08|443.98|448.05|443.95|448.08|443.98|448.03|443.93|5
1636251730000|2021-11-07 02:22:10|448.04|443.94|448.04|443.94|448.04|443.94|448.03|443.93|5
1636251740000|2021-11-07 02:22:20|448.05|443.95|448.05|443.95|448.05|443.95|448.05|443.95|1
1636251760000|2021-11-07 02:22:40|448.04|443.94|448.06|443.96|448.06|443.96|448.04|443.94|2
1636251770000|2021-11-07 02:22:50|448.07|443.97|448.01|443.91|448.08|443.98|448|443.9|6
1636251780000|2021-11-07 02:23:00|447.99|443.89|448.01|443.91|448.02|443.92|447.99|443.89|8
1636251790000|2021-11-07 02:23:10|448.02|443.92|447.98|443.88|448.02|443.92|447.97|443.87|8
1636251820000|2021-11-07 02:23:40|447.97|443.87|447.96|443.86|447.97|443.87|447.95|443.85|3
1636251830000|2021-11-07 02:23:50|447.94|443.84|447.91|443.81|447.94|443.84|447.91|443.81|9
1636251840000|2021-11-07 02:24:00|447.92|443.82|447.91|443.81|447.93|443.83|447.9|443.8|8
1636251850000|2021-11-07 02:24:10|447.9|443.8|447.89|443.79|447.91|443.81|447.89|443.79|3
1636251860000|2021-11-07 02:24:20|447.88|443.78|447.83|443.73|447.89|443.79|447.83|443.73|6
1636251870000|2021-11-07 02:24:30|447.74|443.64|447.83|443.73|447.84|443.74|447.74|443.64|5
1636251880000|2021-11-07 02:24:40|447.84|443.74|447.83|443.73|447.84|443.74|447.8|443.7|8
1636251890000|2021-11-07 02:24:50|447.84|443.74|447.84|443.74|447.84|443.74|447.83|443.73|3
1636251900000|2021-11-07 02:25:00|447.83|443.73|447.83|443.73|447.83|443.73|447.83|443.73|1
1636251910000|2021-11-07 02:25:10|447.81|443.71|447.86|443.76|447.92|443.82|447.81|443.71|17
1636251920000|2021-11-07 02:25:20|447.84|443.74|447.93|443.83|447.95|443.85|447.84|443.74|15
1636251930000|2021-11-07 02:25:30|447.94|443.84|447.93|443.83|447.95|443.85|447.93|443.83|4
1636251940000|2021-11-07 02:25:40|447.99|443.89|447.99|443.89|447.99|443.89|447.99|443.89|1
1636251950000|2021-11-07 02:25:50|448|443.9|448.02|443.92|448.02|443.92|448|443.9|5
1636251960000|2021-11-07 02:26:00|448.03|443.93|448.02|443.92|448.03|443.93|448.01|443.91|6
1636251980000|2021-11-07 02:26:20|448.03|443.93|448.03|443.93|448.03|443.93|448.03|443.93|1
1636251990000|2021-11-07 02:26:30|448.05|443.95|448.03|443.93|448.05|443.95|448.03|443.93|5
1636252000000|2021-11-07 02:26:40|448.04|443.94|447.96|443.86|448.04|443.94|447.94|443.84|7
1636252010000|2021-11-07 02:26:50|447.95|443.85|447.98|443.88|447.98|443.88|447.95|443.85|3
1636252020000|2021-11-07 02:27:00|447.99|443.89|447.97|443.87|447.99|443.89|447.97|443.87|5
1636252030000|2021-11-07 02:27:10|447.98|443.88|447.99|443.89|447.99|443.89|447.98|443.88|2
1636252040000|2021-11-07 02:27:20|447.96|443.86|447.96|443.86|447.96|443.86|447.96|443.86|1
1636252050000|2021-11-07 02:27:30|447.94|443.84|447.96|443.86|447.96|443.86|447.84|443.74|4
1636252060000|2021-11-07 02:27:40|447.97|443.87|447.95|443.85|447.97|443.87|447.95|443.85|6
1636252070000|2021-11-07 02:27:50|447.93|443.83|447.95|443.85|447.96|443.86|447.93|443.83|4
1636252080000|2021-11-07 02:28:00|447.97|443.87|447.98|443.88|447.98|443.88|447.97|443.87|2
1636252090000|2021-11-07 02:28:10|447.95|443.85|447.97|443.87|447.97|443.87|447.95|443.85|2
1636252100000|2021-11-07 02:28:20|448.01|443.91|448.03|443.93|448.03|443.93|447.89|443.79|8
1636252110000|2021-11-07 02:28:30|448.07|443.97|448.11|444.01|448.17|444.07|448.07|443.97|23
1636252120000|2021-11-07 02:28:40|448.12|444.02|448.11|444.01|448.13|444.03|448.11|444.01|6
1636252130000|2021-11-07 02:28:50|448.1|444|448.02|443.92|448.1|444|448|443.9|16
1636252140000|2021-11-07 02:29:00|448.01|443.91|448.03|443.93|448.03|443.93|447.99|443.89|6
1636252150000|2021-11-07 02:29:10|448.06|443.96|448.03|443.93|448.06|443.96|448.02|443.92|4
1636252160000|2021-11-07 02:29:20|448.01|443.91|448.01|443.91|448.04|443.94|447.95|443.85|11
1636252170000|2021-11-07 02:29:30|448|443.9|448.04|443.94|448.04|443.94|447.95|443.85|6
1636252180000|2021-11-07 02:29:40|448.02|443.92|448.02|443.92|448.02|443.92|448.02|443.92|1
1636252190000|2021-11-07 02:29:50|448.03|443.93|448.06|443.96|448.06|443.96|448.03|443.93|3
1636252200000|2021-11-07 02:30:00|448.05|443.95|448.06|443.96|448.06|443.96|448.05|443.95|4
1636252210000|2021-11-07 02:30:10|448.07|443.97|448.14|444.04|448.15|444.05|448.07|443.97|13
1636252220000|2021-11-07 02:30:20|448.15|444.05|448.3|444.2|448.31|444.21|448.15|444.05|12
1636252230000|2021-11-07 02:30:30|448.31|444.21|448.49|444.39|448.49|444.39|448.31|444.21|5
1636252240000|2021-11-07 02:30:40|448.55|444.45|448.55|444.45|448.55|444.45|448.55|444.45|1
1636252250000|2021-11-07 02:30:50|448.47|444.37|448.61|444.51|448.61|444.51|448.47|444.37|6
1636252260000|2021-11-07 02:31:00|448.57|444.47|448.57|444.47|448.57|444.47|448.57|444.47|1
1636252280000|2021-11-07 02:31:20|448.6|444.5|448.66|444.56|448.66|444.56|448.6|444.5|10
1636252290000|2021-11-07 02:31:30|448.7|444.6|448.74|444.64|448.75|444.65|448.7|444.6|7
1636252300000|2021-11-07 02:31:40|448.78|444.68|448.94|444.84|448.94|444.84|448.78|444.68|9
1636252310000|2021-11-07 02:31:50|448.97|444.87|449.05|444.95|449.06|444.96|448.96|444.86|7
1636252320000|2021-11-07 02:32:00|449.06|444.96|449.07|444.97|449.07|444.97|449.06|444.96|2
1636252330000|2021-11-07 02:32:10|449.06|444.96|448.9|444.8|449.06|444.96|448.9|444.8|7
1636252340000|2021-11-07 02:32:20|448.89|444.79|448.84|444.74|448.9|444.8|448.83|444.73|6
1636252350000|2021-11-07 02:32:30|448.85|444.75|448.82|444.72|448.85|444.75|448.82|444.72|3
1636252360000|2021-11-07 02:32:40|448.8|444.7|448.73|444.63|448.8|444.7|448.71|444.61|13
1636252370000|2021-11-07 02:32:50|448.72|444.62|448.69|444.59|448.72|444.62|448.69|444.59|3
1636252380000|2021-11-07 02:33:00|448.7|444.6|448.78|444.68|448.78|444.68|448.7|444.6|4
1636252390000|2021-11-07 02:33:10|448.79|444.69|448.78|444.68|448.79|444.69|448.74|444.64|4
1636252400000|2021-11-07 02:33:20|448.77|444.67|448.79|444.69|448.81|444.71|448.77|444.67|4
1636252410000|2021-11-07 02:33:30|448.8|444.7|448.81|444.71|448.81|444.71|448.8|444.7|2
1636252420000|2021-11-07 02:33:40|448.8|444.7|448.81|444.71|448.83|444.73|448.79|444.69|10
1636252430000|2021-11-07 02:33:50|448.82|444.72|448.82|444.72|448.88|444.78|448.81|444.71|7
1636252440000|2021-11-07 02:34:00|448.78|444.68|448.8|444.7|448.81|444.71|448.78|444.68|3
1636252450000|2021-11-07 02:34:10|448.81|444.71|448.81|444.71|448.81|444.71|448.81|444.71|1
1636252460000|2021-11-07 02:34:20|448.82|444.72|448.97|444.87|448.97|444.87|448.81|444.71|12
1636252470000|2021-11-07 02:34:30|448.99|444.89|449.03|444.93|449.05|444.95|448.99|444.89|6
1636252480000|2021-11-07 02:34:40|449.04|444.94|449.01|444.91|449.04|444.94|448.99|444.89|7
1636252490000|2021-11-07 02:34:50|449.02|444.92|449.2|445.1|449.21|445.11|449.02|444.92|21
1636252500000|2021-11-07 02:35:00|449.21|445.11|449.2|445.1|449.22|445.12|449.2|445.1|7
1636252510000|2021-11-07 02:35:10|449.19|445.09|449.19|445.09|449.2|445.1|449.19|445.09|3
1636252520000|2021-11-07 02:35:20|449.22|445.12|449.2|445.1|449.22|445.12|449.2|445.1|3
1636252530000|2021-11-07 02:35:30|449.15|445.05|449.13|445.03|449.19|445.09|449.08|444.98|17
1636252540000|2021-11-07 02:35:40|449.15|445.05|449.12|445.02|449.15|445.05|449.11|445.01|6
1636252560000|2021-11-07 02:36:00|449.11|445.01|449.02|444.92|449.12|445.02|449.02|444.92|13
1636252570000|2021-11-07 02:36:10|449.08|444.98|449.06|444.96|449.08|444.98|449.06|444.96|3
1636252590000|2021-11-07 02:36:30|449.07|444.97|449.08|444.98|449.13|445.03|449.07|444.97|9
1636252600000|2021-11-07 02:36:40|449.07|444.97|449.06|444.96|449.08|444.98|449.06|444.96|4
1636252610000|2021-11-07 02:36:50|449.12|445.02|449.19|445.09|449.19|445.09|449.1|445|7
1636252620000|2021-11-07 02:37:00|449.2|445.1|449.19|445.09|449.2|445.1|449.19|445.09|2
1636252630000|2021-11-07 02:37:10|449.15|445.05|449.19|445.09|449.19|445.09|449.15|445.05|2
1636252640000|2021-11-07 02:37:20|449.21|445.11|449.21|445.11|449.24|445.14|449.21|445.11|3
1636252650000|2021-11-07 02:37:30|449.22|445.12|449.24|445.14|449.24|445.14|449.2|445.1|6
1636252660000|2021-11-07 02:37:40|449.23|445.13|449.24|445.14|449.24|445.14|449.23|445.13|2
1636252670000|2021-11-07 02:37:50|449.23|445.13|449.23|445.13|449.24|445.14|449.23|445.13|3
1636252680000|2021-11-07 02:38:00|449.24|445.14|449.23|445.13|449.24|445.14|449.21|445.11|4
1636252690000|2021-11-07 02:38:10|449.24|445.14|449.24|445.14|449.24|445.14|449.24|445.14|1
1636252700000|2021-11-07 02:38:20|449.23|445.13|449.24|445.14|449.24|445.14|449.23|445.13|2
1636252710000|2021-11-07 02:38:30|449.23|445.13|449.24|445.14|449.24|445.14|449.23|445.13|2
1636252720000|2021-11-07 02:38:40|449.23|445.13|449.24|445.14|449.24|445.14|449.23|445.13|2
1636252730000|2021-11-07 02:38:50|449.26|445.16|449.35|445.25|449.35|445.25|449.25|445.15|6
1636252740000|2021-11-07 02:39:00|449.37|445.27|449.34|445.24|449.37|445.27|449.31|445.21|7
1636252760000|2021-11-07 02:39:20|449.31|445.21|449.28|445.18|449.31|445.21|449.28|445.18|2
1636252780000|2021-11-07 02:39:40|449.3|445.2|449.28|445.18|449.3|445.2|449.28|445.18|2
1636252790000|2021-11-07 02:39:50|449.36|445.26|449.37|445.27|449.37|445.27|449.36|445.26|2
1636252800000|2021-11-07 02:40:00|449.36|445.26|449.37|445.27|449.37|445.27|449.36|445.26|4
1636252810000|2021-11-07 02:40:10|449.36|445.26|449.33|445.23|449.36|445.26|449.33|445.23|2
1636252820000|2021-11-07 02:40:20|449.31|445.21|449.27|445.17|449.31|445.21|449.27|445.17|5
1636252830000|2021-11-07 02:40:30|449.22|445.12|449.28|445.18|449.32|445.22|449.19|445.09|11
1636252840000|2021-11-07 02:40:40|449.33|445.23|449.25|445.15|449.33|445.23|449.24|445.14|3
1636252850000|2021-11-07 02:40:50|449.21|445.11|449.21|445.11|449.25|445.15|449.21|445.11|4
1636252860000|2021-11-07 02:41:00|449.22|445.12|449.19|445.09|449.22|445.12|449.19|445.09|4
1636252870000|2021-11-07 02:41:10|449.2|445.1|449.18|445.08|449.2|445.1|449.18|445.08|2
1636252880000|2021-11-07 02:41:20|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1636252900000|2021-11-07 02:41:40|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1636252910000|2021-11-07 02:41:50|449.19|445.09|449.35|445.25|449.35|445.25|449.19|445.09|17
1636252920000|2021-11-07 02:42:00|449.34|445.24|449.39|445.29|449.39|445.29|449.33|445.23|7
1636252930000|2021-11-07 02:42:10|449.4|445.3|449.4|445.3|449.41|445.31|449.38|445.28|9
1636252940000|2021-11-07 02:42:20|449.45|445.35|449.46|445.36|449.49|445.39|449.4|445.3|6
1636252950000|2021-11-07 02:42:30|449.45|445.35|449.4|445.3|449.45|445.35|449.39|445.29|7
1636252960000|2021-11-07 02:42:40|449.43|445.33|449.38|445.28|449.43|445.33|449.38|445.28|5
1636252970000|2021-11-07 02:42:50|449.39|445.29|449.39|445.29|449.41|445.31|449.38|445.28|5
1636252980000|2021-11-07 02:43:00|449.43|445.33|449.42|445.32|449.43|445.33|449.42|445.32|2
1636252990000|2021-11-07 02:43:10|449.43|445.33|450.16|446.06|450.71|446.61|449.42|445.32|24
1636253000000|2021-11-07 02:43:20|450.09|445.99|450.26|446.16|450.33|446.23|450.05|445.95|18
1636253010000|2021-11-07 02:43:30|450.29|446.19|450.23|446.13|450.29|446.19|450.07|445.97|14
1636253020000|2021-11-07 02:43:40|450.22|446.12|450.19|446.09|450.24|446.14|450.18|446.08|13
1636253030000|2021-11-07 02:43:50|450.2|446.1|450.35|446.25|450.41|446.31|450.17|446.07|18
1636253040000|2021-11-07 02:44:00|450.36|446.26|450.26|446.16|450.36|446.26|450.22|446.12|11
1636253050000|2021-11-07 02:44:10|450.25|446.15|450.25|446.15|450.26|446.16|450.24|446.14|8
1636253060000|2021-11-07 02:44:20|450.24|446.14|450.27|446.17|450.27|446.17|450.24|446.14|6
1636253070000|2021-11-07 02:44:30|450.28|446.18|449.82|445.72|450.28|446.18|449.74|445.64|22
1636253080000|2021-11-07 02:44:40|449.8|445.7|449.88|445.78|449.89|445.79|449.73|445.63|13
1636253090000|2021-11-07 02:44:50|449.87|445.77|449.92|445.82|449.92|445.82|449.86|445.76|7
1636253100000|2021-11-07 02:45:00|449.79|445.69|450.18|446.08|450.19|446.09|449.59|445.49|22
1636253110000|2021-11-07 02:45:10|450.21|446.11|450.4|446.3|450.45|446.35|450.14|446.04|22
1636253120000|2021-11-07 02:45:20|450.41|446.31|450.48|446.38|450.48|446.38|450.41|446.31|5
1636253130000|2021-11-07 02:45:30|450.5|446.4|450.48|446.38|450.51|446.41|450.47|446.37|8
1636253140000|2021-11-07 02:45:40|450.47|446.37|450.12|446.02|450.47|446.37|450.12|446.02|14
1636253150000|2021-11-07 02:45:50|449.97|445.87|449.93|445.83|449.97|445.87|449.91|445.81|10
1636253160000|2021-11-07 02:46:00|449.97|445.87|450.11|446.01|450.12|446.02|449.97|445.87|10
1636253170000|2021-11-07 02:46:10|450.01|445.91|449.95|445.85|450.01|445.91|449.94|445.84|4
1636253180000|2021-11-07 02:46:20|449.94|445.84|450.06|445.96|450.06|445.96|449.9|445.8|7
1636253190000|2021-11-07 02:46:30|450.07|445.97|450.02|445.92|450.07|445.97|450.01|445.91|14
1636253200000|2021-11-07 02:46:40|450.01|445.91|449.98|445.88|450.02|445.92|449.98|445.88|9
1636253210000|2021-11-07 02:46:50|450|445.9|450.01|445.91|450.05|445.95|449.99|445.89|14
1636253220000|2021-11-07 02:47:00|450|445.9|450.24|446.14|450.24|446.14|450|445.9|19
1636253230000|2021-11-07 02:47:10|450.25|446.15|450.25|446.15|450.26|446.16|450.25|446.15|5
1636253240000|2021-11-07 02:47:20|450.27|446.17|450.12|446.02|450.29|446.19|450.11|446.01|17
1636253250000|2021-11-07 02:47:30|450.05|445.95|450.12|446.02|450.13|446.03|450.05|445.95|12
1636253260000|2021-11-07 02:47:40|450.13|446.03|450.13|446.03|450.14|446.04|450.12|446.02|7
1636253270000|2021-11-07 02:47:50|450.15|446.05|450.15|446.05|450.16|446.06|450.14|446.04|5
1636253280000|2021-11-07 02:48:00|450.14|446.04|449.96|445.86|450.14|446.04|449.96|445.86|12
1636253290000|2021-11-07 02:48:10|449.97|445.87|449.83|445.73|449.97|445.87|449.81|445.71|17
1636253300000|2021-11-07 02:48:20|449.86|445.76|449.99|445.89|450|445.9|449.86|445.76|12
1636253310000|2021-11-07 02:48:30|450.02|445.92|450.01|445.91|450.02|445.92|449.98|445.88|9
1636253320000|2021-11-07 02:48:40|449.98|445.88|450.01|445.91|450.02|445.92|449.98|445.88|5
1636253330000|2021-11-07 02:48:50|450.02|445.92|450.01|445.91|450.02|445.92|450|445.9|4
1636253340000|2021-11-07 02:49:00|450|445.9|449.98|445.88|450.01|445.91|449.95|445.85|6
1636253350000|2021-11-07 02:49:10|449.97|445.87|450.02|445.92|450.02|445.92|449.92|445.82|14
1636253360000|2021-11-07 02:49:20|450.03|445.93|450|445.9|450.09|445.99|450|445.9|13
1636253370000|2021-11-07 02:49:30|450.05|445.95|450.09|445.99|450.09|445.99|450.05|445.95|7
1636253380000|2021-11-07 02:49:40|450.1|446|450.15|446.05|450.15|446.05|450.08|445.98|11
1636253390000|2021-11-07 02:49:50|450.13|446.03|450.12|446.02|450.15|446.05|450.12|446.02|8
1636253400000|2021-11-07 02:50:00|450.08|445.98|450.07|445.97|450.09|445.99|450.07|445.97|6
1636253410000|2021-11-07 02:50:10|450.09|445.99|450.02|445.92|450.09|445.99|450.02|445.92|8
1636253420000|2021-11-07 02:50:20|450.03|445.93|449.82|445.72|450.03|445.93|449.82|445.72|20
1636253430000|2021-11-07 02:50:30|449.83|445.73|449.71|445.61|449.83|445.73|449.71|445.61|10
1636253440000|2021-11-07 02:50:40|449.68|445.58|449.7|445.6|449.72|445.62|449.68|445.58|9
1636253450000|2021-11-07 02:50:50|449.67|445.57|450|445.9|450|445.9|449.67|445.57|15
1636253460000|2021-11-07 02:51:00|449.99|445.89|450.1|446|450.11|446.01|449.99|445.89|11
1636253470000|2021-11-07 02:51:10|450.08|445.98|449.86|445.76|450.08|445.98|449.86|445.76|14
1636253480000|2021-11-07 02:51:20|449.83|445.73|449.8|445.7|449.85|445.75|449.79|445.69|15
1636253490000|2021-11-07 02:51:30|449.79|445.69|449.84|445.74|449.87|445.77|449.73|445.63|11
1636253500000|2021-11-07 02:51:40|449.8|445.7|449.94|445.84|449.94|445.84|449.79|445.69|12
1636253510000|2021-11-07 02:51:50|449.91|445.81|450.07|445.97|450.07|445.97|449.9|445.8|11
1636253520000|2021-11-07 02:52:00|450.08|445.98|449.99|445.89|450.08|445.98|449.99|445.89|8
1636253530000|2021-11-07 02:52:10|449.96|445.86|449.93|445.83|449.97|445.87|449.93|445.83|12
1636253540000|2021-11-07 02:52:20|449.95|445.85|449.99|445.89|450|445.9|449.92|445.82|13
1636253550000|2021-11-07 02:52:30|450.04|445.94|450.08|445.98|450.09|445.99|450.03|445.93|10
1636253560000|2021-11-07 02:52:40|450.06|445.96|450.07|445.97|450.09|445.99|450.06|445.96|12
1636253570000|2021-11-07 02:52:50|450.08|445.98|450.13|446.03|450.14|446.04|450.08|445.98|10
1636253580000|2021-11-07 02:53:00|450.09|445.99|450.08|445.98|450.12|446.02|450.05|445.95|17
1636253590000|2021-11-07 02:53:10|450.07|445.97|449.97|445.87|450.07|445.97|449.95|445.85|11
1636253600000|2021-11-07 02:53:20|449.96|445.86|449.97|445.87|449.97|445.87|449.96|445.86|6
1636253610000|2021-11-07 02:53:30|449.96|445.86|449.96|445.86|449.96|445.86|449.96|445.86|1
1636253620000|2021-11-07 02:53:40|449.95|445.85|449.92|445.82|449.95|445.85|449.92|445.82|8
1636253630000|2021-11-07 02:53:50|449.91|445.81|449.89|445.79|449.92|445.82|449.89|445.79|3
1636253640000|2021-11-07 02:54:00|449.9|445.8|449.89|445.79|449.9|445.8|449.87|445.77|7
1636253650000|2021-11-07 02:54:10|449.88|445.78|449.89|445.79|449.89|445.79|449.88|445.78|2
1636253660000|2021-11-07 02:54:20|449.88|445.78|449.85|445.75|449.88|445.78|449.85|445.75|3
1636253670000|2021-11-07 02:54:30|449.86|445.76|449.86|445.76|449.87|445.77|449.86|445.76|3
1636253680000|2021-11-07 02:54:40|449.85|445.75|449.85|445.75|449.86|445.76|449.82|445.72|4
1636253690000|2021-11-07 02:54:50|449.86|445.76|449.85|445.75|449.87|445.77|449.84|445.74|15
1636253700000|2021-11-07 02:55:00|449.86|445.76|449.83|445.73|449.86|445.76|449.83|445.73|10
1636253710000|2021-11-07 02:55:10|449.84|445.74|449.83|445.73|449.84|445.74|449.83|445.73|4
1636253720000|2021-11-07 02:55:20|449.84|445.74|449.84|445.74|449.84|445.74|449.83|445.73|3
1636253730000|2021-11-07 02:55:30|449.81|445.71|449.69|445.59|449.81|445.71|449.68|445.58|9
1636253740000|2021-11-07 02:55:40|449.68|445.58|449.41|445.31|449.68|445.58|449.34|445.24|10
1636253750000|2021-11-07 02:55:50|449.34|445.24|449.34|445.24|449.35|445.25|449.33|445.23|5
1636253760000|2021-11-07 02:56:00|449.33|445.23|449.32|445.22|449.33|445.23|449.32|445.22|2
1636253770000|2021-11-07 02:56:10|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1636253780000|2021-11-07 02:56:20|449.29|445.19|449.28|445.18|449.33|445.23|449.28|445.18|7
1636253790000|2021-11-07 02:56:30|449.32|445.22|449.27|445.17|449.32|445.22|449.27|445.17|3
1636253800000|2021-11-07 02:56:40|449.29|445.19|449.29|445.19|449.32|445.22|449.29|445.19|5
1636253810000|2021-11-07 02:56:50|449.28|445.18|449.25|445.15|449.28|445.18|449.23|445.13|5
1636253820000|2021-11-07 02:57:00|449.22|445.12|449.22|445.12|449.22|445.12|449.22|445.12|1
1636253830000|2021-11-07 02:57:10|449.23|445.13|449.23|445.13|449.23|445.13|449.23|445.13|1
1636253840000|2021-11-07 02:57:20|449.26|445.16|449.49|445.39|449.49|445.39|449.25|445.15|14
1636253850000|2021-11-07 02:57:30|449.5|445.4|449.57|445.47|449.57|445.47|449.45|445.35|7
1636253860000|2021-11-07 02:57:40|449.55|445.45|449.53|445.43|449.57|445.47|449.53|445.43|4
1636253870000|2021-11-07 02:57:50|449.55|445.45|449.55|445.45|449.55|445.45|449.55|445.45|1
1636253880000|2021-11-07 02:58:00|449.54|445.44|449.53|445.43|449.54|445.44|449.51|445.41|5
1636253890000|2021-11-07 02:58:10|449.54|445.44|449.6|445.5|449.6|445.5|449.53|445.43|8
1636253900000|2021-11-07 02:58:20|449.66|445.56|449.59|445.49|449.66|445.56|449.59|445.49|12
1636253910000|2021-11-07 02:58:30|449.61|445.51|449.73|445.63|449.73|445.63|449.6|445.5|13
1636253920000|2021-11-07 02:58:40|449.74|445.64|449.7|445.6|449.75|445.65|449.7|445.6|5
1636253930000|2021-11-07 02:58:50|449.69|445.59|449.7|445.6|449.72|445.62|449.69|445.59|4
1636253940000|2021-11-07 02:59:00|449.67|445.57|449.58|445.48|449.68|445.58|449.58|445.48|3
1636253950000|2021-11-07 02:59:10|449.68|445.58|449.56|445.46|449.68|445.58|449.56|445.46|7
1636253960000|2021-11-07 02:59:20|449.57|445.47|449.62|445.52|449.64|445.54|449.57|445.47|12
1636253970000|2021-11-07 02:59:30|449.6|445.5|449.56|445.46|449.6|445.5|449.55|445.45|7
1636253980000|2021-11-07 02:59:40|449.55|445.45|449.38|445.28|449.55|445.45|449.35|445.25|18
1636253990000|2021-11-07 02:59:50|449.41|445.31|449.26|445.16|449.41|445.31|449.25|445.15|14
1636254000000|2021-11-07 03:00:00|449.23|445.13|449.68|445.58|449.68|445.58|449.23|445.13|24
1636254010000|2021-11-07 03:00:10|449.65|445.55|449.7|445.6|449.7|445.6|449.62|445.52|13
1636254020000|2021-11-07 03:00:20|449.72|445.62|449.75|445.65|449.75|445.65|449.72|445.62|3
1636254030000|2021-11-07 03:00:30|449.79|445.69|449.75|445.65|449.79|445.69|449.75|445.65|7
1636254040000|2021-11-07 03:00:40|449.74|445.64|449.75|445.65|449.75|445.65|449.74|445.64|2
1636254050000|2021-11-07 03:00:50|449.74|445.64|449.84|445.74|449.84|445.74|449.74|445.64|6
1636254060000|2021-11-07 03:01:00|449.88|445.78|449.87|445.77|449.88|445.78|449.87|445.77|2
1636254070000|2021-11-07 03:01:10|449.88|445.78|449.89|445.79|449.9|445.8|449.86|445.76|6
1636254080000|2021-11-07 03:01:20|449.87|445.77|449.87|445.77|449.87|445.77|449.87|445.77|1
1636254090000|2021-11-07 03:01:30|449.88|445.78|449.87|445.77|449.88|445.78|449.85|445.75|3
1636254100000|2021-11-07 03:01:40|449.88|445.78|449.88|445.78|449.89|445.79|449.88|445.78|3
1636254110000|2021-11-07 03:01:50|449.87|445.77|450.3|446.2|450.3|446.2|449.87|445.77|12
1636254120000|2021-11-07 03:02:00|450.34|446.24|450.52|446.42|450.52|446.42|450.34|446.24|9
1636254130000|2021-11-07 03:02:10|450.51|446.41|450.83|446.73|450.85|446.75|450.51|446.41|24
1636254140000|2021-11-07 03:02:20|450.84|446.74|451.04|446.94|451.11|447.01|450.81|446.71|15
1636254150000|2021-11-07 03:02:30|451.05|446.95|451.03|446.93|451.1|447|451.03|446.93|6
1636254160000|2021-11-07 03:02:40|451.01|446.91|450.92|446.82|451.02|446.92|450.92|446.82|7
1636254170000|2021-11-07 03:02:50|450.91|446.81|450.45|446.35|450.93|446.83|450.44|446.34|30
1636254180000|2021-11-07 03:03:00|450.34|446.24|450.34|446.24|450.39|446.29|450.32|446.22|8
1636254190000|2021-11-07 03:03:10|450.32|446.22|450.04|445.94|450.32|446.22|450.04|445.94|13
1636254200000|2021-11-07 03:03:20|450.06|445.96|450.05|445.95|450.06|445.96|450.05|445.95|4
1636254210000|2021-11-07 03:03:30|450.08|445.98|450.08|445.98|450.08|445.98|450.08|445.98|1
1636254220000|2021-11-07 03:03:40|450.05|445.95|450.06|445.96|450.06|445.96|450.05|445.95|2
1636254230000|2021-11-07 03:03:50|450.09|445.99|450.04|445.94|450.09|445.99|450.04|445.94|7
1636254240000|2021-11-07 03:04:00|449.85|445.75|449.79|445.69|449.85|445.75|449.77|445.67|10
1636254250000|2021-11-07 03:04:10|449.77|445.67|449.78|445.68|449.78|445.68|449.77|445.67|2
1636254260000|2021-11-07 03:04:20|449.79|445.69|449.73|445.63|449.79|445.69|449.71|445.61|12
1636254270000|2021-11-07 03:04:30|449.74|445.64|449.73|445.63|449.74|445.64|449.73|445.63|6
1636254280000|2021-11-07 03:04:40|449.68|445.58|449.67|445.57|449.69|445.59|449.67|445.57|6
1636254290000|2021-11-07 03:04:50|449.68|445.58|449.66|445.56|449.69|445.59|449.6|445.5|7
1636254300000|2021-11-07 03:05:00|449.65|445.55|449.76|445.66|449.76|445.66|449.6|445.5|10
1636254310000|2021-11-07 03:05:10|449.77|445.67|449.77|445.67|449.77|445.67|449.74|445.64|4
1636254320000|2021-11-07 03:05:20|449.78|445.68|449.74|445.64|449.78|445.68|449.74|445.64|3
1636254330000|2021-11-07 03:05:30|449.77|445.67|449.65|445.55|449.77|445.67|449.65|445.55|7
1636254340000|2021-11-07 03:05:40|449.73|445.63|449.71|445.61|449.73|445.63|449.71|445.61|2
1636254350000|2021-11-07 03:05:50|449.7|445.6|449.63|445.53|449.7|445.6|449.61|445.51|11
1636254360000|2021-11-07 03:06:00|449.65|445.55|449.58|445.48|449.65|445.55|449.57|445.47|9
1636254370000|2021-11-07 03:06:10|449.54|445.44|449.85|445.75|449.86|445.76|449.53|445.43|29
1636254380000|2021-11-07 03:06:20|449.87|445.77|449.88|445.78|449.88|445.78|449.87|445.77|2
1636254400000|2021-11-07 03:06:40|449.89|445.79|449.94|445.84|449.98|445.88|449.89|445.79|5
1636254410000|2021-11-07 03:06:50|449.95|445.85|449.95|445.85|449.95|445.85|449.95|445.85|1
1636254420000|2021-11-07 03:07:00|449.94|445.84|449.87|445.77|449.95|445.85|449.86|445.76|15
1636254430000|2021-11-07 03:07:10|449.88|445.78|449.88|445.78|449.88|445.78|449.88|445.78|1
1636254440000|2021-11-07 03:07:20|449.85|445.75|449.8|445.7|449.85|445.75|449.79|445.69|7
1636254450000|2021-11-07 03:07:30|449.79|445.69|449.78|445.68|449.84|445.74|449.77|445.67|8
1636254460000|2021-11-07 03:07:40|449.77|445.67|449.8|445.7|449.8|445.7|449.72|445.62|16
1636254470000|2021-11-07 03:07:50|449.79|445.69|449.71|445.61|449.8|445.7|449.71|445.61|15
1636254480000|2021-11-07 03:08:00|449.74|445.64|449.7|445.6|449.74|445.64|449.7|445.6|6
1636254490000|2021-11-07 03:08:10|449.72|445.62|449.72|445.62|449.76|445.66|449.72|445.62|3
1636254500000|2021-11-07 03:08:20|449.73|445.63|449.81|445.71|449.81|445.71|449.71|445.61|6
1636254510000|2021-11-07 03:08:30|449.87|445.77|449.87|445.77|449.9|445.8|449.87|445.77|6
1636254520000|2021-11-07 03:08:40|449.89|445.79|449.97|445.87|450.01|445.91|449.89|445.79|6
1636254530000|2021-11-07 03:08:50|449.96|445.86|449.78|445.68|449.96|445.86|449.78|445.68|19
1636254540000|2021-11-07 03:09:00|449.81|445.71|449.73|445.63|449.82|445.72|449.73|445.63|6
1636254550000|2021-11-07 03:09:10|449.72|445.62|449.68|445.58|449.72|445.62|449.68|445.58|9
1636254560000|2021-11-07 03:09:20|449.69|445.59|449.69|445.59|449.7|445.6|449.69|445.59|5
1636254570000|2021-11-07 03:09:30|449.68|445.58|449.73|445.63|449.74|445.64|449.68|445.58|5
1636254580000|2021-11-07 03:09:40|449.7|445.6|449.67|445.57|449.7|445.6|449.67|445.57|6
1636254590000|2021-11-07 03:09:50|449.61|445.51|449.61|445.51|449.61|445.51|449.61|445.51|1
1636254600000|2021-11-07 03:10:00|449.67|445.57|449.57|445.47|449.67|445.57|449.57|445.47|4
1636254610000|2021-11-07 03:10:10|449.54|445.44|449.68|445.58|449.68|445.58|449.54|445.44|8
1636254620000|2021-11-07 03:10:20|449.73|445.63|449.72|445.62|449.73|445.63|449.72|445.62|8
1636254630000|2021-11-07 03:10:30|449.73|445.63|449.68|445.58|449.73|445.63|449.68|445.58|4
1636254640000|2021-11-07 03:10:40|449.69|445.59|449.69|445.59|449.69|445.59|449.66|445.56|6
1636254660000|2021-11-07 03:11:00|449.7|445.6|449.71|445.61|449.74|445.64|449.67|445.57|7
1636254670000|2021-11-07 03:11:10|449.72|445.62|449.76|445.66|449.77|445.67|449.71|445.61|8
1636254680000|2021-11-07 03:11:20|449.77|445.67|449.71|445.61|449.77|445.67|449.71|445.61|9
1636254690000|2021-11-07 03:11:30|449.72|445.62|449.72|445.62|449.72|445.62|449.71|445.61|3
1636254700000|2021-11-07 03:11:40|449.69|445.59|449.6|445.5|449.7|445.6|449.6|445.5|9
1636254710000|2021-11-07 03:11:50|449.69|445.59|449.71|445.61|449.71|445.61|449.66|445.56|14
1636254720000|2021-11-07 03:12:00|449.76|445.66|449.76|445.66|449.76|445.66|449.75|445.65|5
1636254730000|2021-11-07 03:12:10|449.77|445.67|449.77|445.67|449.77|445.67|449.75|445.65|3
1636254740000|2021-11-07 03:12:20|449.76|445.66|449.76|445.66|449.76|445.66|449.76|445.66|1
1636254750000|2021-11-07 03:12:30|449.77|445.67|449.76|445.66|449.78|445.68|449.76|445.66|6
1636254760000|2021-11-07 03:12:40|449.75|445.65|449.77|445.67|449.77|445.67|449.75|445.65|3
1636254770000|2021-11-07 03:12:50|449.76|445.66|449.77|445.67|449.78|445.68|449.76|445.66|9
1636254780000|2021-11-07 03:13:00|449.78|445.68|449.8|445.7|449.81|445.71|449.75|445.65|9
1636254790000|2021-11-07 03:13:10|449.81|445.71|449.82|445.72|449.86|445.76|449.81|445.71|8
1636254800000|2021-11-07 03:13:20|449.83|445.73|449.81|445.71|449.83|445.73|449.81|445.71|2
1636254810000|2021-11-07 03:13:30|449.82|445.72|449.87|445.77|449.9|445.8|449.81|445.71|12
1636254830000|2021-11-07 03:13:50|449.92|445.82|450.03|445.93|450.05|445.95|449.87|445.77|9
1636254840000|2021-11-07 03:14:00|450.04|445.94|449.86|445.76|450.04|445.94|449.85|445.75|18
1636254850000|2021-11-07 03:14:10|449.88|445.78|449.86|445.76|449.88|445.78|449.86|445.76|3
1636254860000|2021-11-07 03:14:20|449.87|445.77|449.83|445.73|449.87|445.77|449.83|445.73|5
1636254870000|2021-11-07 03:14:30|449.82|445.72|449.94|445.84|449.94|445.84|449.82|445.72|9
1636254880000|2021-11-07 03:14:40|449.95|445.85|449.87|445.77|449.96|445.86|449.86|445.76|8
1636254890000|2021-11-07 03:14:50|449.92|445.82|449.92|445.82|449.92|445.82|449.89|445.79|3
1636254900000|2021-11-07 03:15:00|449.9|445.8|449.9|445.8|449.91|445.81|449.9|445.8|3
1636254910000|2021-11-07 03:15:10|449.91|445.81|449.97|445.87|449.98|445.88|449.91|445.81|3
1636254920000|2021-11-07 03:15:20|449.96|445.86|449.9|445.8|449.96|445.86|449.89|445.79|7
1636254930000|2021-11-07 03:15:30|449.91|445.81|449.91|445.81|449.91|445.81|449.9|445.8|3
1636254940000|2021-11-07 03:15:40|449.9|445.8|449.89|445.79|449.93|445.83|449.86|445.76|10
1636254950000|2021-11-07 03:15:50|449.9|445.8|449.79|445.69|449.9|445.8|449.79|445.69|11
1636254960000|2021-11-07 03:16:00|449.81|445.71|449.83|445.73|449.83|445.73|449.8|445.7|6
1636254970000|2021-11-07 03:16:10|449.82|445.72|449.85|445.75|449.85|445.75|449.82|445.72|4
1636254980000|2021-11-07 03:16:20|449.84|445.74|449.77|445.67|449.84|445.74|449.74|445.64|12
1636254990000|2021-11-07 03:16:30|449.78|445.68|449.75|445.65|449.78|445.68|449.75|445.65|6
1636255000000|2021-11-07 03:16:40|449.76|445.66|449.72|445.62|449.76|445.66|449.72|445.62|5
1636255010000|2021-11-07 03:16:50|449.73|445.63|449.73|445.63|449.79|445.69|449.69|445.59|9
1636255020000|2021-11-07 03:17:00|449.78|445.68|449.72|445.62|449.81|445.71|449.72|445.62|6
1636255030000|2021-11-07 03:17:10|449.75|445.65|449.73|445.63|449.76|445.66|449.72|445.62|10
1636255040000|2021-11-07 03:17:20|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1636255050000|2021-11-07 03:17:30|449.72|445.62|449.75|445.65|449.8|445.7|449.71|445.61|12
1636255060000|2021-11-07 03:17:40|449.76|445.66|449.85|445.75|449.87|445.77|449.76|445.66|10
1636255070000|2021-11-07 03:17:50|449.84|445.74|449.88|445.78|449.89|445.79|449.8|445.7|9
1636255080000|2021-11-07 03:18:00|449.85|445.75|449.85|445.75|449.85|445.75|449.84|445.74|5
1636255090000|2021-11-07 03:18:10|449.86|445.76|449.97|445.87|449.97|445.87|449.86|445.76|12
1636255100000|2021-11-07 03:18:20|449.95|445.85|449.99|445.89|450.04|445.94|449.95|445.85|7
1636255110000|2021-11-07 03:18:30|450|445.9|449.97|445.87|450|445.9|449.95|445.85|9
1636255120000|2021-11-07 03:18:40|449.96|445.86|449.96|445.86|449.96|445.86|449.96|445.86|1
1636255130000|2021-11-07 03:18:50|449.97|445.87|450.06|445.96|450.06|445.96|449.97|445.87|6
1636255140000|2021-11-07 03:19:00|450.07|445.97|450.07|445.97|450.07|445.97|450.06|445.96|5
1636255150000|2021-11-07 03:19:10|450.06|445.96|450.07|445.97|450.07|445.97|450.06|445.96|4
1636255160000|2021-11-07 03:19:20|450.05|445.95|450.06|445.96|450.07|445.97|450.05|445.95|6
1636255170000|2021-11-07 03:19:30|450.04|445.94|450|445.9|450.07|445.97|450|445.9|8
1636255180000|2021-11-07 03:19:40|449.9|445.8|449.72|445.62|449.9|445.8|449.71|445.61|20
1636255190000|2021-11-07 03:19:50|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1636255200000|2021-11-07 03:20:00|449.74|445.64|449.7|445.6|449.74|445.64|449.7|445.6|3
1636255210000|2021-11-07 03:20:10|449.69|445.59|449.66|445.56|449.7|445.6|449.66|445.56|6
1636255220000|2021-11-07 03:20:20|449.67|445.57|449.79|445.69|449.79|445.69|449.67|445.57|3
1636255240000|2021-11-07 03:20:40|449.76|445.66|449.76|445.66|449.76|445.66|449.76|445.66|1
1636255250000|2021-11-07 03:20:50|449.78|445.68|449.8|445.7|449.81|445.71|449.76|445.66|6
1636255260000|2021-11-07 03:21:00|449.79|445.69|450|445.9|450|445.9|449.72|445.62|13
1636255270000|2021-11-07 03:21:10|450.01|445.91|449.94|445.84|450.01|445.91|449.94|445.84|3
1636255280000|2021-11-07 03:21:20|449.95|445.85|449.95|445.85|449.95|445.85|449.94|445.84|3
1636255290000|2021-11-07 03:21:30|449.96|445.86|450.07|445.97|450.07|445.97|449.94|445.84|9
1636255300000|2021-11-07 03:21:40|450.08|445.98|450.09|445.99|450.09|445.99|450.06|445.96|9
1636255310000|2021-11-07 03:21:50|450.08|445.98|450.07|445.97|450.09|445.99|450.07|445.97|3
1636255320000|2021-11-07 03:22:00|450.05|445.95|450.1|446|450.1|446|450.05|445.95|3
1636255330000|2021-11-07 03:22:10|450.2|446.1|450.24|446.14|450.24|446.14|450.19|446.09|7
1636255340000|2021-11-07 03:22:20|450.27|446.17|450.27|446.17|450.27|446.17|450.27|446.17|1
1636255350000|2021-11-07 03:22:30|450.24|446.14|450.2|446.1|450.24|446.14|450.2|446.1|4
1636255360000|2021-11-07 03:22:40|450.18|446.08|450.16|446.06|450.18|446.08|450.16|446.06|3
1636255370000|2021-11-07 03:22:50|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1636255390000|2021-11-07 03:23:10|450.19|446.09|450.19|446.09|450.19|446.09|450.19|446.09|1
1636255420000|2021-11-07 03:23:40|450.24|446.14|450.26|446.16|450.26|446.16|450.21|446.11|6
1636255440000|2021-11-07 03:24:00|450.21|446.11|450.21|446.11|450.21|446.11|450.21|446.11|1
1636255450000|2021-11-07 03:24:10|450.25|446.15|450.24|446.14|450.26|446.16|450.24|446.14|5
1636255460000|2021-11-07 03:24:20|450.21|446.11|450.14|446.04|450.21|446.11|450.14|446.04|5
1636255470000|2021-11-07 03:24:30|450.16|446.06|450.16|446.06|450.16|446.06|450.14|446.04|7
1636255480000|2021-11-07 03:24:40|450.14|446.04|450.1|446|450.16|446.06|450.09|445.99|6
1636255490000|2021-11-07 03:24:50|450.09|445.99|450.09|445.99|450.1|446|450.07|445.97|16
1636255500000|2021-11-07 03:25:00|450.1|446|450.1|446|450.1|446|450.09|445.99|7
1636255510000|2021-11-07 03:25:10|450.09|445.99|450.09|445.99|450.09|445.99|450.09|445.99|1
1636255520000|2021-11-07 03:25:20|450.1|446|449.97|445.87|450.12|446.02|449.94|445.84|14
1636255530000|2021-11-07 03:25:30|449.96|445.86|449.99|445.89|449.99|445.89|449.95|445.85|8
1636255540000|2021-11-07 03:25:40|449.97|445.87|450.18|446.08|450.18|446.08|449.96|445.86|11
1636255550000|2021-11-07 03:25:50|450.1|446|450.27|446.17|450.27|446.17|450.1|446|9
1636255560000|2021-11-07 03:26:00|450.28|446.18|450.27|446.17|450.29|446.19|450.26|446.16|10
1636255570000|2021-11-07 03:26:10|450.26|446.16|450.24|446.14|450.29|446.19|450.24|446.14|10
1636255580000|2021-11-07 03:26:20|450.27|446.17|450.22|446.12|450.27|446.17|450.22|446.12|6
1636255590000|2021-11-07 03:26:30|450.21|446.11|450.22|446.12|450.22|446.12|450.21|446.11|4
1636255600000|2021-11-07 03:26:40|450.21|446.11|450.13|446.03|450.22|446.12|450.13|446.03|9
1636255610000|2021-11-07 03:26:50|450.14|446.04|450.16|446.06|450.18|446.08|450.14|446.04|10
1636255620000|2021-11-07 03:27:00|450.17|446.07|450.14|446.04|450.17|446.07|450.12|446.02|8
1636255630000|2021-11-07 03:27:10|450.06|445.96|450.2|446.1|450.22|446.12|450.06|445.96|7
1636255640000|2021-11-07 03:27:20|450.21|446.11|450.21|446.11|450.21|446.11|450.19|446.09|5
1636255650000|2021-11-07 03:27:30|450.2|446.1|450.26|446.16|450.28|446.18|450.2|446.1|7
1636255660000|2021-11-07 03:27:40|450.24|446.14|450.24|446.14|450.26|446.16|450.23|446.13|8
1636255680000|2021-11-07 03:28:00|450.23|446.13|450.23|446.13|450.23|446.13|450.23|446.13|1
1636255690000|2021-11-07 03:28:10|450.24|446.14|450.25|446.15|450.28|446.18|450.23|446.13|13
1636255700000|2021-11-07 03:28:20|450.22|446.12|450.2|446.1|450.25|446.15|450.2|446.1|6
1636255710000|2021-11-07 03:28:30|450.21|446.11|450.22|446.12|450.25|446.15|450.2|446.1|7
1636255720000|2021-11-07 03:28:40|450.21|446.11|450.23|446.13|450.24|446.14|450.2|446.1|5
1636255730000|2021-11-07 03:28:50|450.21|446.11|450.21|446.11|450.23|446.13|450.21|446.11|3
1636255740000|2021-11-07 03:29:00|450.25|446.15|450.38|446.28|450.44|446.34|450.24|446.14|12
1636255750000|2021-11-07 03:29:10|450.44|446.34|450.44|446.34|450.48|446.38|450.4|446.3|12
1636255760000|2021-11-07 03:29:20|450.43|446.33|450.42|446.32|450.46|446.36|450.37|446.27|13
1636255770000|2021-11-07 03:29:30|450.43|446.33|450.41|446.31|450.43|446.33|450.41|446.31|3
1636255780000|2021-11-07 03:29:40|450.36|446.26|450.35|446.25|450.37|446.27|450.35|446.25|5
1636255790000|2021-11-07 03:29:50|450.36|446.26|450.36|446.26|450.38|446.28|450.35|446.25|6
1636255800000|2021-11-07 03:30:00|450.37|446.27|450.45|446.35|450.48|446.38|450.36|446.26|9
1636255810000|2021-11-07 03:30:10|450.46|446.36|450.5|446.4|450.5|446.4|450.46|446.36|2
1636255820000|2021-11-07 03:30:20|450.46|446.36|450.39|446.29|450.46|446.36|450.37|446.27|10
1636255830000|2021-11-07 03:30:30|450.38|446.28|450.35|446.25|450.38|446.28|450.35|446.25|3
1636255840000|2021-11-07 03:30:40|450.36|446.26|450.34|446.24|450.39|446.29|450.34|446.24|6
1636255850000|2021-11-07 03:30:50|450.33|446.23|450.32|446.22|450.33|446.23|450.32|446.22|2
1636255860000|2021-11-07 03:31:00|450.33|446.23|450.29|446.19|450.34|446.24|450.27|446.17|9
1636255870000|2021-11-07 03:31:10|450.27|446.17|450.27|446.17|450.3|446.2|450.27|446.17|7
1636255890000|2021-11-07 03:31:30|450.28|446.18|450.29|446.19|450.29|446.19|450.28|446.18|4
1636255900000|2021-11-07 03:31:40|450.28|446.18|450.28|446.18|450.29|446.19|450.25|446.15|18
1636255910000|2021-11-07 03:31:50|450.27|446.17|450.27|446.17|450.29|446.19|450.27|446.17|7
1636255920000|2021-11-07 03:32:00|450.26|446.16|450.26|446.16|450.26|446.16|450.25|446.15|5
1636255930000|2021-11-07 03:32:10|450.25|446.15|450.29|446.19|450.29|446.19|450.25|446.15|4
1636255950000|2021-11-07 03:32:30|450.31|446.21|450.29|446.19|450.31|446.21|450.29|446.19|5
1636255960000|2021-11-07 03:32:40|450.28|446.18|450.28|446.18|450.29|446.19|450.28|446.18|3
1636255970000|2021-11-07 03:32:50|450.27|446.17|450.25|446.15|450.27|446.17|450.25|446.15|3
1636255980000|2021-11-07 03:33:00|450.26|446.16|450.29|446.19|450.3|446.2|450.25|446.15|9
1636255990000|2021-11-07 03:33:10|450.33|446.23|450.3|446.2|450.33|446.23|450.3|446.2|6
1636256000000|2021-11-07 03:33:20|450.31|446.21|450.29|446.19|450.33|446.23|450.29|446.19|9
1636256010000|2021-11-07 03:33:30|450.28|446.18|450.27|446.17|450.35|446.25|450.25|446.15|18
1636256020000|2021-11-07 03:33:40|450.26|446.16|450.36|446.26|450.36|446.26|450.26|446.16|4
1636256030000|2021-11-07 03:33:50|450.35|446.25|450.35|446.25|450.36|446.26|450.35|446.25|3
1636256040000|2021-11-07 03:34:00|450.34|446.24|450.35|446.25|450.37|446.27|450.33|446.23|11
1636256050000|2021-11-07 03:34:10|450.34|446.24|450.36|446.26|450.36|446.26|450.34|446.24|4
1636256060000|2021-11-07 03:34:20|450.35|446.25|450.35|446.25|450.35|446.25|450.34|446.24|3
1636256070000|2021-11-07 03:34:30|450.33|446.23|450.27|446.17|450.35|446.25|450.27|446.17|14
1636256080000|2021-11-07 03:34:40|450.23|446.13|450.22|446.12|450.23|446.13|450.18|446.08|16
1636256090000|2021-11-07 03:34:50|450.21|446.11|450.19|446.09|450.21|446.11|450.19|446.09|2
1636256100000|2021-11-07 03:35:00|450.18|446.08|450.2|446.1|450.21|446.11|450.17|446.07|9
1636256110000|2021-11-07 03:35:10|450.21|446.11|450.2|446.1|450.21|446.11|450.17|446.07|9
1636256120000|2021-11-07 03:35:20|450.19|446.09|450.79|446.69|450.81|446.71|450.17|446.07|26
1636256130000|2021-11-07 03:35:30|450.77|446.67|450.99|446.89|450.99|446.89|450.77|446.67|11
1636256140000|2021-11-07 03:35:40|451|446.9|450.89|446.79|451|446.9|450.86|446.76|9
1636256150000|2021-11-07 03:35:50|450.9|446.8|450.91|446.81|450.91|446.81|450.89|446.79|8
1636256160000|2021-11-07 03:36:00|450.9|446.8|450.91|446.81|450.91|446.81|450.9|446.8|4
1636256170000|2021-11-07 03:36:10|450.92|446.82|450.77|446.67|450.92|446.82|450.77|446.67|10
1636256180000|2021-11-07 03:36:20|450.78|446.68|450.74|446.64|450.78|446.68|450.72|446.62|6
1636256190000|2021-11-07 03:36:30|450.75|446.65|450.74|446.64|450.75|446.65|450.74|446.64|2
1636256200000|2021-11-07 03:36:40|450.73|446.63|450.7|446.6|450.73|446.63|450.7|446.6|3
1636256210000|2021-11-07 03:36:50|450.69|446.59|450.49|446.39|450.69|446.59|450.49|446.39|11
1636256220000|2021-11-07 03:37:00|450.53|446.43|450.53|446.43|450.53|446.43|450.53|446.43|1
1636256230000|2021-11-07 03:37:10|450.29|446.19|450.29|446.19|450.29|446.19|450.29|446.19|1
1636256240000|2021-11-07 03:37:20|450.22|446.12|450.22|446.12|450.22|446.12|450.22|446.12|1
1636256260000|2021-11-07 03:37:40|450.21|446.11|450.21|446.11|450.21|446.11|450.21|446.11|1
1636256270000|2021-11-07 03:37:50|450.23|446.13|450.38|446.28|450.39|446.29|450.23|446.13|8
1636256280000|2021-11-07 03:38:00|450.41|446.31|450.41|446.31|450.41|446.31|450.39|446.29|6
1636256290000|2021-11-07 03:38:10|450.39|446.29|450.52|446.42|450.55|446.45|450.39|446.29|16
1636256300000|2021-11-07 03:38:20|450.51|446.41|450.55|446.45|450.55|446.45|450.49|446.39|8
1636256310000|2021-11-07 03:38:30|450.56|446.46|450.5|446.4|450.59|446.49|450.5|446.4|6
1636256320000|2021-11-07 03:38:40|450.51|446.41|450.45|446.35|450.52|446.42|450.37|446.27|7
1636256330000|2021-11-07 03:38:50|450.47|446.37|450.29|446.19|450.47|446.37|450.23|446.13|5
1636256340000|2021-11-07 03:39:00|450.23|446.13|450.27|446.17|450.28|446.18|450.2|446.1|12
1636256350000|2021-11-07 03:39:10|450.24|446.14|450.25|446.15|450.29|446.19|450.22|446.12|7
1636256360000|2021-11-07 03:39:20|450.26|446.16|450.28|446.18|450.35|446.25|450.26|446.16|12
1636256370000|2021-11-07 03:39:30|450.29|446.19|450.21|446.11|450.29|446.19|450.21|446.11|3
1636256380000|2021-11-07 03:39:40|450.17|446.07|450.18|446.08|450.21|446.11|450.17|446.07|11
1636256390000|2021-11-07 03:39:50|450.22|446.12|450.2|446.1|450.22|446.12|450.2|446.1|2
1636256400000|2021-11-07 03:40:00|450.19|446.09|450.17|446.07|450.22|446.12|450.17|446.07|5
1636256420000|2021-11-07 03:40:20|450.18|446.08|450.21|446.11|450.21|446.11|450.18|446.08|3
1636256430000|2021-11-07 03:40:30|450.16|446.06|450.12|446.02|450.21|446.11|450.12|446.02|5
1636256440000|2021-11-07 03:40:40|450.14|446.04|450.16|446.06|450.16|446.06|450.14|446.04|2
1636256450000|2021-11-07 03:40:50|450.2|446.1|450.18|446.08|450.2|446.1|450.18|446.08|7
1636256460000|2021-11-07 03:41:00|450.19|446.09|450.12|446.02|450.19|446.09|450.09|445.99|9
1636256470000|2021-11-07 03:41:10|450.1|446|450.12|446.02|450.12|446.02|450.1|446|3
1636256480000|2021-11-07 03:41:20|450.1|446|450.14|446.04|450.14|446.04|450.1|446|2
1636256490000|2021-11-07 03:41:30|450.16|446.06|450.17|446.07|450.17|446.07|450.12|446.02|6
1636256500000|2021-11-07 03:41:40|449.97|445.87|450.17|446.07|450.17|446.07|449.97|445.87|2
1636256510000|2021-11-07 03:41:50|450.18|446.08|450.18|446.08|450.19|446.09|450.14|446.04|4
1636256520000|2021-11-07 03:42:00|450.19|446.09|450.12|446.02|450.19|446.09|450.1|446|6
1636256530000|2021-11-07 03:42:10|450.11|446.01|450.22|446.12|450.22|446.12|450.09|445.99|11
1636256540000|2021-11-07 03:42:20|450.21|446.11|450.22|446.12|450.22|446.12|450.18|446.08|6
1636256550000|2021-11-07 03:42:30|450.21|446.11|450.2|446.1|450.22|446.12|450.2|446.1|4
1636256560000|2021-11-07 03:42:40|450.19|446.09|450.18|446.08|450.19|446.09|450.17|446.07|5
1636256570000|2021-11-07 03:42:50|450.17|446.07|450.18|446.08|450.18|446.08|450.17|446.07|8
1636256580000|2021-11-07 03:43:00|450.17|446.07|450.17|446.07|450.18|446.08|450.17|446.07|3
1636256590000|2021-11-07 03:43:10|450.18|446.08|450.17|446.07|450.18|446.08|450.17|446.07|2
1636256600000|2021-11-07 03:43:20|450.18|446.08|450.18|446.08|450.18|446.08|450.17|446.07|5
1636256610000|2021-11-07 03:43:30|450.17|446.07|450.16|446.06|450.17|446.07|450.16|446.06|2
1636256620000|2021-11-07 03:43:40|450.15|446.05|450.2|446.1|450.21|446.11|450.15|446.05|12
1636256630000|2021-11-07 03:43:50|450.19|446.09|450.18|446.08|450.2|446.1|450.18|446.08|7
1636256640000|2021-11-07 03:44:00|450.2|446.1|450.2|446.1|450.21|446.11|450.18|446.08|7
1636256650000|2021-11-07 03:44:10|450.18|446.08|450.2|446.1|450.21|446.11|450.18|446.08|5
1636256660000|2021-11-07 03:44:20|450.19|446.09|450.24|446.14|450.25|446.15|450.19|446.09|4
1636256670000|2021-11-07 03:44:30|450.25|446.15|450.24|446.14|450.25|446.15|450.23|446.13|5
1636256680000|2021-11-07 03:44:40|450.23|446.13|450.23|446.13|450.24|446.14|450.23|446.13|3
1636256690000|2021-11-07 03:44:50|450.24|446.14|450.23|446.13|450.24|446.14|450.18|446.08|6
1636256700000|2021-11-07 03:45:00|450.24|446.14|450.23|446.13|450.24|446.14|450.23|446.13|8
1636256710000|2021-11-07 03:45:10|450.24|446.14|450.24|446.14|450.25|446.15|450.23|446.13|5
1636256720000|2021-11-07 03:45:20|450.23|446.13|450.29|446.19|450.29|446.19|450.23|446.13|8
1636256730000|2021-11-07 03:45:30|450.3|446.2|450.21|446.11|450.3|446.2|450.21|446.11|3
1636256740000|2021-11-07 03:45:40|450.22|446.12|450.22|446.12|450.22|446.12|450.21|446.11|3
1636256750000|2021-11-07 03:45:50|450.21|446.11|450.27|446.17|450.33|446.23|450.21|446.11|13
1636256760000|2021-11-07 03:46:00|450.26|446.16|450.59|446.49|450.59|446.49|450.25|446.15|10
1636256770000|2021-11-07 03:46:10|450.69|446.59|450.71|446.61|450.71|446.61|450.69|446.59|2
1636256780000|2021-11-07 03:46:20|450.72|446.62|450.75|446.65|450.75|446.65|450.72|446.62|5
1636256790000|2021-11-07 03:46:30|450.76|446.66|450.76|446.66|450.76|446.66|450.76|446.66|1
1636256800000|2021-11-07 03:46:40|450.75|446.65|450.7|446.6|450.75|446.65|450.68|446.58|13
1636256810000|2021-11-07 03:46:50|450.66|446.56|450.61|446.51|450.66|446.56|450.58|446.48|11
1636256820000|2021-11-07 03:47:00|450.6|446.5|450.62|446.52|450.62|446.52|450.58|446.48|3
1636256830000|2021-11-07 03:47:10|450.65|446.55|450.66|446.56|450.66|446.56|450.65|446.55|2
1636256870000|2021-11-07 03:47:50|450.67|446.57|450.56|446.46|450.67|446.57|450.56|446.46|3
1636256880000|2021-11-07 03:48:00|450.55|446.45|450.55|446.45|450.55|446.45|450.55|446.45|1
1636256890000|2021-11-07 03:48:10|450.61|446.51|450.52|446.42|450.61|446.51|450.52|446.42|8
1636256900000|2021-11-07 03:48:20|450.51|446.41|450.43|446.33|450.51|446.41|450.42|446.32|3
1636256910000|2021-11-07 03:48:30|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1636256920000|2021-11-07 03:48:40|450.46|446.36|450.43|446.33|450.46|446.36|450.43|446.33|7
1636256930000|2021-11-07 03:48:50|450.44|446.34|450.43|446.33|450.44|446.34|450.43|446.33|2
1636256940000|2021-11-07 03:49:00|450.45|446.35|450.26|446.16|450.45|446.35|450.26|446.16|7
1636256950000|2021-11-07 03:49:10|450.27|446.17|450.3|446.2|450.3|446.2|450.26|446.16|4
1636256960000|2021-11-07 03:49:20|450.28|446.18|450.28|446.18|450.28|446.18|450.26|446.16|7
1636256970000|2021-11-07 03:49:30|450.27|446.17|450.27|446.17|450.28|446.18|450.27|446.17|3
1636256980000|2021-11-07 03:49:40|450.3|446.2|450.3|446.2|450.32|446.22|450.3|446.2|7
1636256990000|2021-11-07 03:49:50|450.32|446.22|450.28|446.18|450.32|446.22|450.28|446.18|9
1636257000000|2021-11-07 03:50:00|450.27|446.17|450.29|446.19|450.32|446.22|450.27|446.17|12
1636257010000|2021-11-07 03:50:10|450.27|446.17|450.33|446.23|450.33|446.23|450.24|446.14|10
1636257020000|2021-11-07 03:50:20|450.31|446.21|450.4|446.3|450.42|446.32|450.3|446.2|9
1636257030000|2021-11-07 03:50:30|450.41|446.31|450.41|446.31|450.43|446.33|450.4|446.3|7
1636257040000|2021-11-07 03:50:40|450.38|446.28|450.37|446.27|450.4|446.3|450.34|446.24|10
1636257050000|2021-11-07 03:50:50|450.36|446.26|450.4|446.3|450.41|446.31|450.36|446.26|6
1636257060000|2021-11-07 03:51:00|450.39|446.29|450.37|446.27|450.41|446.31|450.37|446.27|12
1636257070000|2021-11-07 03:51:10|450.38|446.28|450.37|446.27|450.41|446.31|450.37|446.27|8
1636257080000|2021-11-07 03:51:20|450.38|446.28|450.24|446.14|450.38|446.28|450.24|446.14|7
1636257090000|2021-11-07 03:51:30|450.31|446.21|450.3|446.2|450.31|446.21|450.28|446.18|6
1636257100000|2021-11-07 03:51:40|450.29|446.19|450.3|446.2|450.3|446.2|450.28|446.18|8
1636257110000|2021-11-07 03:51:50|450.29|446.19|450.31|446.21|450.32|446.22|450.29|446.19|8
1636257120000|2021-11-07 03:52:00|450.32|446.22|450.33|446.23|450.35|446.25|450.31|446.21|9
1636257130000|2021-11-07 03:52:10|450.34|446.24|450.33|446.23|450.34|446.24|450.33|446.23|2
1636257140000|2021-11-07 03:52:20|450.34|446.24|450.34|446.24|450.34|446.24|450.34|446.24|1
1636257150000|2021-11-07 03:52:30|450.35|446.25|450.39|446.29|450.39|446.29|450.33|446.23|7
1636257160000|2021-11-07 03:52:40|450.38|446.28|450.43|446.33|450.44|446.34|450.38|446.28|7
1636257170000|2021-11-07 03:52:50|450.44|446.34|450.43|446.33|450.44|446.34|450.43|446.33|2
1636257180000|2021-11-07 03:53:00|450.39|446.29|450.43|446.33|450.43|446.33|450.39|446.29|3
1636257190000|2021-11-07 03:53:10|450.42|446.32|450.54|446.44|450.54|446.44|450.42|446.32|5
1636257200000|2021-11-07 03:53:20|450.53|446.43|450.53|446.43|450.56|446.46|450.52|446.42|5
1636257210000|2021-11-07 03:53:30|450.56|446.46|450.58|446.48|450.6|446.5|450.56|446.46|3
1636257240000|2021-11-07 03:54:00|450.59|446.49|450.59|446.49|450.6|446.5|450.59|446.49|3
1636257250000|2021-11-07 03:54:10|450.58|446.48|450.55|446.45|450.58|446.48|450.55|446.45|2
1636257260000|2021-11-07 03:54:20|450.56|446.46|450.55|446.45|450.56|446.46|450.55|446.45|2
1636257270000|2021-11-07 03:54:30|450.53|446.43|450.53|446.43|450.54|446.44|450.52|446.42|5
1636257280000|2021-11-07 03:54:40|450.56|446.46|450.53|446.43|450.56|446.46|450.52|446.42|5
1636257290000|2021-11-07 03:54:50|450.52|446.42|450.5|446.4|450.52|446.42|450.5|446.4|6
1636257300000|2021-11-07 03:55:00|450.49|446.39|450.54|446.44|450.54|446.44|450.48|446.38|12
1636257310000|2021-11-07 03:55:10|450.53|446.43|450.53|446.43|450.53|446.43|450.53|446.43|1
1636257320000|2021-11-07 03:55:20|450.51|446.41|450.6|446.5|450.6|446.5|450.51|446.41|5
1636257340000|2021-11-07 03:55:40|450.59|446.49|450.7|446.6|450.71|446.61|450.59|446.49|7
1636257360000|2021-11-07 03:56:00|450.72|446.62|450.75|446.65|450.76|446.66|450.72|446.62|5
1636257370000|2021-11-07 03:56:10|450.77|446.67|450.77|446.67|450.81|446.71|450.75|446.65|5
1636257380000|2021-11-07 03:56:20|450.75|446.65|450.75|446.65|450.75|446.65|450.75|446.65|1
1636257390000|2021-11-07 03:56:30|450.74|446.64|450.74|446.64|450.74|446.64|450.74|446.64|1
1636257400000|2021-11-07 03:56:40|450.73|446.63|450.68|446.58|450.73|446.63|450.68|446.58|6
1636257410000|2021-11-07 03:56:50|450.69|446.59|450.73|446.63|450.73|446.63|450.66|446.56|4
1636257420000|2021-11-07 03:57:00|450.72|446.62|450.72|446.62|450.72|446.62|450.72|446.62|1
1636257430000|2021-11-07 03:57:10|450.68|446.58|450.65|446.55|450.68|446.58|450.64|446.54|3
1636257440000|2021-11-07 03:57:20|450.66|446.56|450.62|446.52|450.66|446.56|450.62|446.52|3
1636257450000|2021-11-07 03:57:30|450.59|446.49|450.65|446.55|450.66|446.56|450.53|446.43|8
1636257460000|2021-11-07 03:57:40|450.66|446.56|450.66|446.56|450.66|446.56|450.66|446.56|1
1636257470000|2021-11-07 03:57:50|450.65|446.55|450.66|446.56|450.66|446.56|450.65|446.55|4
1636257480000|2021-11-07 03:58:00|450.69|446.59|450.69|446.59|450.69|446.59|450.69|446.59|1
1636257490000|2021-11-07 03:58:10|450.7|446.6|450.71|446.61|450.71|446.61|450.69|446.59|4
1636257510000|2021-11-07 03:58:30|450.7|446.6|450.69|446.59|450.7|446.6|450.69|446.59|2
1636257520000|2021-11-07 03:58:40|450.68|446.58|450.63|446.53|450.68|446.58|450.58|446.48|13
1636257530000|2021-11-07 03:58:50|450.56|446.46|450.56|446.46|450.57|446.47|450.56|446.46|3
1636257540000|2021-11-07 03:59:00|450.55|446.45|450.51|446.41|450.55|446.45|450.49|446.39|8
1636257550000|2021-11-07 03:59:10|450.5|446.4|450.5|446.4|450.51|446.41|450.5|446.4|5
1636257560000|2021-11-07 03:59:20|450.48|446.38|450.42|446.32|450.48|446.38|450.42|446.32|3
1636257570000|2021-11-07 03:59:30|450.39|446.29|450.38|446.28|450.39|446.29|450.38|446.28|2
1636257580000|2021-11-07 03:59:40|450.4|446.3|450.42|446.32|450.42|446.32|450.4|446.3|3
1636257590000|2021-11-07 03:59:50|450.45|446.35|450.45|446.35|450.45|446.35|450.45|446.35|1
1636257600000|2021-11-07 04:00:00|450.47|446.37|450.43|446.33|450.49|446.39|450.42|446.32|14
1636257610000|2021-11-07 04:00:10|450.42|446.32|450.47|446.37|450.49|446.39|450.42|446.32|19
1636257620000|2021-11-07 04:00:20|450.45|446.35|450.48|446.38|450.48|446.38|450.44|446.34|7
1636257630000|2021-11-07 04:00:30|450.46|446.36|450.5|446.4|450.51|446.41|450.44|446.34|15
1636257640000|2021-11-07 04:00:40|450.49|446.39|450.49|446.39|450.5|446.4|450.46|446.36|15
1636257650000|2021-11-07 04:00:50|450.6|446.5|450.61|446.51|450.61|446.51|450.53|446.43|9
1636257660000|2021-11-07 04:01:00|450.6|446.5|450.59|446.49|450.6|446.5|450.59|446.49|8
1636257670000|2021-11-07 04:01:10|450.6|446.5|450.6|446.5|450.6|446.5|450.6|446.5|1
1636257680000|2021-11-07 04:01:20|450.61|446.51|450.64|446.54|450.64|446.54|450.61|446.51|2
1636257690000|2021-11-07 04:01:30|450.63|446.53|450.38|446.28|450.63|446.53|450.38|446.28|12
1636257700000|2021-11-07 04:01:40|450.46|446.36|450.45|446.35|450.52|446.42|450.45|446.35|9
1636257710000|2021-11-07 04:01:50|450.37|446.27|450.73|446.63|450.73|446.63|450.37|446.27|13
1636257720000|2021-11-07 04:02:00|450.71|446.61|450.78|446.68|450.78|446.68|450.71|446.61|4
1636257730000|2021-11-07 04:02:10|450.76|446.66|450.76|446.66|450.76|446.66|450.76|446.66|1
1636257740000|2021-11-07 04:02:20|450.75|446.65|450.77|446.67|450.77|446.67|450.75|446.65|3
1636257750000|2021-11-07 04:02:30|450.78|446.68|450.78|446.68|450.78|446.68|450.78|446.68|1
1636257760000|2021-11-07 04:02:40|450.81|446.71|451.05|446.95|451.18|447.08|450.81|446.71|12
1636257770000|2021-11-07 04:02:50|451.07|446.97|451.11|447.01|451.15|447.05|451.07|446.97|4
1636257780000|2021-11-07 04:03:00|451.2|447.1|451.34|447.24|451.36|447.26|451.19|447.09|15
1636257790000|2021-11-07 04:03:10|451.35|447.25|451.37|447.27|451.37|447.27|451.35|447.25|9
1636257800000|2021-11-07 04:03:20|451.36|447.26|451.36|447.26|451.36|447.26|451.35|447.25|3
1636257810000|2021-11-07 04:03:30|451.35|447.25|451.33|447.23|451.36|447.26|451.33|447.23|5
1636257820000|2021-11-07 04:03:40|451.27|447.17|451.24|447.14|451.33|447.23|451.23|447.13|9
1636257830000|2021-11-07 04:03:50|451.23|447.13|451.14|447.04|451.23|447.13|451.08|446.98|14
1636257840000|2021-11-07 04:04:00|451.17|447.07|451.17|447.07|451.17|447.07|451.17|447.07|1
1636257850000|2021-11-07 04:04:10|451.1|447|451.13|447.03|451.13|447.03|451.1|447|3
1636257860000|2021-11-07 04:04:20|451.12|447.02|451.13|447.03|451.13|447.03|451.11|447.01|4
1636257870000|2021-11-07 04:04:30|451.11|447.01|451.11|447.01|451.11|447.01|451.11|447.01|1
1636257880000|2021-11-07 04:04:40|451.1|447|451.04|446.94|451.1|447|451.03|446.93|7
1636257890000|2021-11-07 04:04:50|451.1|447|451.19|447.09|451.26|447.16|451.08|446.98|15
1636257900000|2021-11-07 04:05:00|451.2|447.1|451.2|447.1|451.21|447.11|451.2|447.1|5
1636257910000|2021-11-07 04:05:10|451.19|447.09|451.17|447.07|451.21|447.11|451.17|447.07|5
1636257920000|2021-11-07 04:05:20|451.18|447.08|451.16|447.06|451.22|447.12|451.16|447.06|5
1636257930000|2021-11-07 04:05:30|451.2|447.1|451.19|447.09|451.2|447.1|451.19|447.09|2
1636257940000|2021-11-07 04:05:40|451.17|447.07|451.1|447|451.18|447.08|451.1|447|7
1636257950000|2021-11-07 04:05:50|451.11|447.01|451.09|446.99|451.11|447.01|451.09|446.99|5
1636257960000|2021-11-07 04:06:00|451.1|447|451.1|447|451.1|447|451.1|447|1
1636257970000|2021-11-07 04:06:10|451.09|446.99|451.09|446.99|451.09|446.99|451.09|446.99|1
1636257980000|2021-11-07 04:06:20|451.06|446.96|450.91|446.81|451.06|446.96|450.9|446.8|15
1636257990000|2021-11-07 04:06:30|450.92|446.82|450.94|446.84|450.94|446.84|450.92|446.82|2
1636258000000|2021-11-07 04:06:40|450.9|446.8|450.66|446.56|450.92|446.82|450.62|446.52|11
1636258010000|2021-11-07 04:06:50|450.71|446.61|450.73|446.63|450.74|446.64|450.69|446.59|10
1636258020000|2021-11-07 04:07:00|450.76|446.66|451.02|446.92|451.03|446.93|450.76|446.66|12
1636258030000|2021-11-07 04:07:10|451.01|446.91|451.14|447.04|451.14|447.04|450.98|446.88|8
1636258040000|2021-11-07 04:07:20|451.17|447.07|451.22|447.12|451.25|447.15|451.17|447.07|6
1636258050000|2021-11-07 04:07:30|451.21|447.11|451.2|447.1|451.22|447.12|451.2|447.1|5
1636258060000|2021-11-07 04:07:40|451.21|447.11|451.23|447.13|451.23|447.13|451.2|447.1|4
1636258070000|2021-11-07 04:07:50|451.22|447.12|451.28|447.18|451.28|447.18|451.22|447.12|5
1636258080000|2021-11-07 04:08:00|451.29|447.19|451.25|447.15|451.29|447.19|451.25|447.15|2
1636258090000|2021-11-07 04:08:10|451.24|447.14|451.04|446.94|451.24|447.14|451.04|446.94|10
1636258100000|2021-11-07 04:08:20|451.12|447.02|451.06|446.96|451.14|447.04|451.06|446.96|9
1636258110000|2021-11-07 04:08:30|451.05|446.95|451.08|446.98|451.08|446.98|451.05|446.95|4
1636258120000|2021-11-07 04:08:40|451.09|446.99|451.09|446.99|451.09|446.99|451.06|446.96|8
1636258130000|2021-11-07 04:08:50|451.05|446.95|450.99|446.89|451.06|446.96|450.99|446.89|12
1636258140000|2021-11-07 04:09:00|451|446.9|451|446.9|451|446.9|450.93|446.83|13
1636258150000|2021-11-07 04:09:10|450.98|446.88|450.77|446.67|450.99|446.89|450.77|446.67|10
1636258160000|2021-11-07 04:09:20|450.76|446.66|450.73|446.63|450.77|446.67|450.68|446.58|12
1636258170000|2021-11-07 04:09:30|450.72|446.62|450.73|446.63|450.73|446.63|450.67|446.57|16
1636258180000|2021-11-07 04:09:40|450.72|446.62|450.75|446.65|450.78|446.68|450.72|446.62|8
1636258190000|2021-11-07 04:09:50|450.68|446.58|450.67|446.57|450.72|446.62|450.58|446.48|12
1636258200000|2021-11-07 04:10:00|450.64|446.54|450.64|446.54|450.68|446.58|450.64|446.54|5
1636258210000|2021-11-07 04:10:10|450.67|446.57|450.66|446.56|450.67|446.57|450.66|446.56|10
1636258220000|2021-11-07 04:10:20|450.65|446.55|450.55|446.45|450.65|446.55|450.55|446.45|8
1636258230000|2021-11-07 04:10:30|450.56|446.46|450.53|446.43|450.56|446.46|450.51|446.41|5
1636258240000|2021-11-07 04:10:40|450.58|446.48|450.37|446.27|450.58|446.48|450.37|446.27|8
1636258250000|2021-11-07 04:10:50|450.34|446.24|450.4|446.3|450.41|446.31|450.32|446.22|5
1636258260000|2021-11-07 04:11:00|450.41|446.31|450.38|446.28|450.49|446.39|450.37|446.27|10
1636258270000|2021-11-07 04:11:10|450.44|446.34|450.5|446.4|450.53|446.43|450.38|446.28|9
1636258280000|2021-11-07 04:11:20|450.45|446.35|450.43|446.33|450.46|446.36|450.36|446.26|9
1636258290000|2021-11-07 04:11:30|450.46|446.36|450.5|446.4|450.5|446.4|450.46|446.36|2
1636258300000|2021-11-07 04:11:40|450.51|446.41|450.51|446.41|450.51|446.41|450.51|446.41|1
1636258310000|2021-11-07 04:11:50|450.49|446.39|450.57|446.47|450.57|446.47|450.49|446.39|2
1636258320000|2021-11-07 04:12:00|450.58|446.48|450.61|446.51|450.63|446.53|450.58|446.48|8
1636258330000|2021-11-07 04:12:10|450.64|446.54|450.66|446.56|450.66|446.56|450.64|446.54|2
1636258340000|2021-11-07 04:12:20|450.67|446.57|450.66|446.56|450.67|446.57|450.66|446.56|2
1636258350000|2021-11-07 04:12:30|450.67|446.57|450.66|446.56|450.67|446.57|450.65|446.55|6
1636258360000|2021-11-07 04:12:40|450.65|446.55|450.66|446.56|450.66|446.56|450.65|446.55|2
1636258370000|2021-11-07 04:12:50|450.65|446.55|450.64|446.54|450.65|446.55|450.6|446.5|5
1636258380000|2021-11-07 04:13:00|450.61|446.51|450.55|446.45|450.61|446.51|450.55|446.45|9
1636258390000|2021-11-07 04:13:10|450.54|446.44|450.55|446.45|450.56|446.46|450.54|446.44|5
1636258400000|2021-11-07 04:13:20|450.46|446.36|450.47|446.37|450.47|446.37|450.46|446.36|2
1636258410000|2021-11-07 04:13:30|450.46|446.36|450.34|446.24|450.46|446.36|450.34|446.24|10
1636258420000|2021-11-07 04:13:40|450.41|446.31|450.3|446.2|450.41|446.31|450.3|446.2|5
1636258430000|2021-11-07 04:13:50|450.29|446.19|450.34|446.24|450.38|446.28|450.29|446.19|11
1636258440000|2021-11-07 04:14:00|450.33|446.23|450.36|446.26|450.36|446.26|450.33|446.23|5
1636258450000|2021-11-07 04:14:10|450.35|446.25|450.23|446.13|450.35|446.25|450.2|446.1|18
1636258460000|2021-11-07 04:14:20|450.22|446.12|450.26|446.16|450.26|446.16|450.22|446.12|2
1636258470000|2021-11-07 04:14:30|450.25|446.15|450.22|446.12|450.26|446.16|450.22|446.12|5
1636258480000|2021-11-07 04:14:40|450.26|446.16|450.18|446.08|450.26|446.16|450.15|446.05|9
1636258490000|2021-11-07 04:14:50|450.19|446.09|450.17|446.07|450.19|446.09|450.17|446.07|5
1636258500000|2021-11-07 04:15:00|450.15|446.05|450.25|446.15|450.25|446.15|450.14|446.04|12
1636258510000|2021-11-07 04:15:10|450.24|446.14|450.24|446.14|450.26|446.16|450.24|446.14|5
1636258520000|2021-11-07 04:15:20|450.23|446.13|450.23|446.13|450.26|446.16|450.22|446.12|10
1636258530000|2021-11-07 04:15:30|450.24|446.14|450.24|446.14|450.25|446.15|450.23|446.13|5
1636258540000|2021-11-07 04:15:40|450.22|446.12|450.23|446.13|450.25|446.15|450.22|446.12|4
1636258550000|2021-11-07 04:15:50|450.24|446.14|450.26|446.16|450.26|446.16|450.23|446.13|9
1636258560000|2021-11-07 04:16:00|450.27|446.17|450.27|446.17|450.28|446.18|450.26|446.16|5
1636258570000|2021-11-07 04:16:10|450.26|446.16|450.27|446.17|450.27|446.17|450.26|446.16|2
1636258580000|2021-11-07 04:16:20|450.26|446.16|450.28|446.18|450.28|446.18|450.23|446.13|4
1636258590000|2021-11-07 04:16:30|450.29|446.19|450.11|446.01|450.29|446.19|450.08|445.98|14
1636258600000|2021-11-07 04:16:40|450.09|445.99|450.09|445.99|450.09|445.99|450.04|445.94|3
1636258610000|2021-11-07 04:16:50|450.1|446|450.08|445.98|450.13|446.03|450.08|445.98|10
1636258620000|2021-11-07 04:17:00|450.1|446|450.12|446.02|450.12|446.02|450.1|446|4
1636258630000|2021-11-07 04:17:10|450.1|446|450.1|446|450.1|446|450.09|445.99|3
1636258640000|2021-11-07 04:17:20|450.09|445.99|450.07|445.97|450.11|446.01|450.07|445.97|6
1636258650000|2021-11-07 04:17:30|450.11|446.01|450.14|446.04|450.14|446.04|450.11|446.01|9
1636258660000|2021-11-07 04:17:40|450.13|446.03|450.13|446.03|450.13|446.03|450.13|446.03|1
1636258670000|2021-11-07 04:17:50|450.12|446.02|450.06|445.96|450.13|446.03|450.04|445.94|12
1636258680000|2021-11-07 04:18:00|450.04|445.94|450.02|445.92|450.09|445.99|450.01|445.91|15
1636258690000|2021-11-07 04:18:10|450.05|445.95|450.04|445.94|450.06|445.96|450|445.9|11
1636258700000|2021-11-07 04:18:20|450.02|445.92|450.02|445.92|450.04|445.94|450.02|445.92|3
1636258710000|2021-11-07 04:18:30|449.97|445.87|450.01|445.91|450.01|445.91|449.97|445.87|2
1636258720000|2021-11-07 04:18:40|450.02|445.92|450.03|445.93|450.03|445.93|450.01|445.91|3
1636258730000|2021-11-07 04:18:50|450.02|445.92|449.99|445.89|450.02|445.92|449.99|445.89|3
1636258740000|2021-11-07 04:19:00|449.91|445.81|449.93|445.83|449.96|445.86|449.91|445.81|5
1636258750000|2021-11-07 04:19:10|449.97|445.87|449.95|445.85|449.97|445.87|449.95|445.85|4
1636258760000|2021-11-07 04:19:20|449.94|445.84|449.94|445.84|449.94|445.84|449.94|445.84|1
1636258770000|2021-11-07 04:19:30|449.91|445.81|449.85|445.75|449.91|445.81|449.85|445.75|6
1636258780000|2021-11-07 04:19:40|449.81|445.71|449.77|445.67|449.83|445.73|449.77|445.67|3
1636258790000|2021-11-07 04:19:50|449.88|445.78|449.83|445.73|449.88|445.78|449.83|445.73|7
1636258800000|2021-11-07 04:20:00|449.84|445.74|449.84|445.74|449.84|445.74|449.84|445.74|1
1636258810000|2021-11-07 04:20:10|449.73|445.63|449.72|445.62|449.73|445.63|449.72|445.62|2
1636258850000|2021-11-07 04:20:50|449.73|445.63|449.72|445.62|449.73|445.63|449.7|445.6|4
1636258860000|2021-11-07 04:21:00|449.7|445.6|449.74|445.64|449.74|445.64|449.7|445.6|2
1636258870000|2021-11-07 04:21:10|449.7|445.6|449.74|445.64|449.74|445.64|449.7|445.6|2
1636258900000|2021-11-07 04:21:40|449.7|445.6|449.72|445.62|449.74|445.64|449.7|445.6|3
1636258910000|2021-11-07 04:21:50|449.73|445.63|449.73|445.63|449.75|445.65|449.73|445.63|3
1636258920000|2021-11-07 04:22:00|449.72|445.62|449.72|445.62|449.72|445.62|449.72|445.62|1
1636258930000|2021-11-07 04:22:10|449.71|445.61|449.69|445.59|449.72|445.62|449.69|445.59|4
1636258940000|2021-11-07 04:22:20|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1636258950000|2021-11-07 04:22:30|449.7|445.6|449.69|445.59|449.7|445.6|449.69|445.59|4
1636258960000|2021-11-07 04:22:40|449.68|445.58|449.68|445.58|449.68|445.58|449.68|445.58|1
1636258970000|2021-11-07 04:22:50|449.59|445.49|449.68|445.58|449.69|445.59|449.59|445.49|3
1636258980000|2021-11-07 04:23:00|449.69|445.59|449.55|445.45|449.7|445.6|449.54|445.44|10
1636258990000|2021-11-07 04:23:10|449.54|445.44|449.55|445.45|449.55|445.45|449.54|445.44|2
1636259000000|2021-11-07 04:23:20|449.5|445.4|449.45|445.35|449.5|445.4|449.45|445.35|5
1636259010000|2021-11-07 04:23:30|449.46|445.36|449.47|445.37|449.47|445.37|449.46|445.36|4
1636259020000|2021-11-07 04:23:40|449.45|445.35|449.44|445.34|449.45|445.35|449.44|445.34|2
1636259030000|2021-11-07 04:23:50|449.45|445.35|449.42|445.32|449.45|445.35|449.42|445.32|4
1636259040000|2021-11-07 04:24:00|449.43|445.33|449.39|445.29|449.43|445.33|449.39|445.29|2
1636259050000|2021-11-07 04:24:10|449.38|445.28|449.41|445.31|449.41|445.31|449.38|445.28|2
1636259060000|2021-11-07 04:24:20|449.42|445.32|449.42|445.32|449.42|445.32|449.41|445.31|3
1636259070000|2021-11-07 04:24:30|449.41|445.31|449.35|445.25|449.41|445.31|449.35|445.25|7
1636259080000|2021-11-07 04:24:40|449.34|445.24|449.27|445.17|449.34|445.24|449.26|445.16|8
1636259100000|2021-11-07 04:25:00|449.23|445.13|449.23|445.13|449.24|445.14|449.2|445.1|4
1636259110000|2021-11-07 04:25:10|449.22|445.12|449.27|445.17|449.27|445.17|449.19|445.09|6
1636259120000|2021-11-07 04:25:20|449.26|445.16|449.25|445.15|449.26|445.16|449.25|445.15|2
1636259130000|2021-11-07 04:25:30|449.2|445.1|449.2|445.1|449.2|445.1|449.2|445.1|1
1636259150000|2021-11-07 04:25:50|449.25|445.15|449.25|445.15|449.25|445.15|449.06|444.96|3
1636259160000|2021-11-07 04:26:00|449.24|445.14|449.31|445.21|449.31|445.21|449.22|445.12|7
1636259170000|2021-11-07 04:26:10|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1636259180000|2021-11-07 04:26:20|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1636259190000|2021-11-07 04:26:30|449.3|445.2|449.31|445.21|449.31|445.21|449.3|445.2|4
1636259200000|2021-11-07 04:26:40|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1636259220000|2021-11-07 04:27:00|449.32|445.22|449.32|445.22|449.32|445.22|449.32|445.22|1
1636259230000|2021-11-07 04:27:10|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1636259240000|2021-11-07 04:27:20|449.32|445.22|449.32|445.22|449.32|445.22|449.3|445.2|3
1636259250000|2021-11-07 04:27:30|449.31|445.21|449.31|445.21|449.31|445.21|449.31|445.21|1
1636259260000|2021-11-07 04:27:40|449.33|445.23|449.31|445.21|449.33|445.23|449.31|445.21|2
1636259280000|2021-11-07 04:28:00|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1636259310000|2021-11-07 04:28:30|449.32|445.22|449.32|445.22|449.32|445.22|449.32|445.22|1
1636259320000|2021-11-07 04:28:40|449.33|445.23|449.33|445.23|449.33|445.23|449.32|445.22|3
1636259330000|2021-11-07 04:28:50|449.18|445.08|449.18|445.08|449.18|445.08|449.18|445.08|1
1636259340000|2021-11-07 04:29:00|449.33|445.23|449.32|445.22|449.33|445.23|449.32|445.22|2
1636259370000|2021-11-07 04:29:30|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1636259380000|2021-11-07 04:29:40|449.32|445.22|449.32|445.22|449.32|445.22|449.32|445.22|1
1636259390000|2021-11-07 04:29:50|449.29|445.19|449.32|445.22|449.4|445.3|449.29|445.19|6
1636259400000|2021-11-07 04:30:00|449.29|445.19|449.41|445.31|449.41|445.31|449.29|445.19|6
1636259410000|2021-11-07 04:30:10|449.39|445.29|449.39|445.29|449.4|445.3|449.39|445.29|5
1636259420000|2021-11-07 04:30:20|449.38|445.28|449.38|445.28|449.38|445.28|449.38|445.28|1
1636259430000|2021-11-07 04:30:30|449.39|445.29|449.32|445.22|449.4|445.3|449.32|445.22|3
1636259440000|2021-11-07 04:30:40|449.3|445.2|449.3|445.2|449.3|445.2|449.3|445.2|1
1636259450000|2021-11-07 04:30:50|449.29|445.19|449.29|445.19|449.29|445.19|449.29|445.19|1
1636259460000|2021-11-07 04:31:00|449.3|445.2|449.33|445.23|449.33|445.23|449.3|445.2|2
1636259470000|2021-11-07 04:31:10|449.34|445.24|449.34|445.24|449.34|445.24|449.34|445.24|1
1636259500000|2021-11-07 04:31:40|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1636259510000|2021-11-07 04:31:50|449.33|445.23|449.34|445.24|449.35|445.25|449.33|445.23|3
1636259520000|2021-11-07 04:32:00|449.22|445.12|449.34|445.24|449.34|445.24|449.22|445.12|2
1636259560000|2021-11-07 04:32:40|449.35|445.25|449.35|445.25|449.35|445.25|449.35|445.25|1
1636259570000|2021-11-07 04:32:50|449.37|445.27|449.37|445.27|449.37|445.27|449.37|445.27|1
1636259590000|2021-11-07 04:33:10|449.36|445.26|449.35|445.25|449.38|445.28|449.35|445.25|3
1636259610000|2021-11-07 04:33:30|449.39|445.29|449.36|445.26|449.39|445.29|449.36|445.26|3
1636259640000|2021-11-07 04:34:00|449.37|445.27|449.38|445.28|449.38|445.28|449.36|445.26|4
1636259650000|2021-11-07 04:34:10|449.37|445.27|449.38|445.28|449.38|445.28|449.37|445.27|2
1636259680000|2021-11-07 04:34:40|449.39|445.29|449.38|445.28|449.39|445.29|449.38|445.28|2
1636259690000|2021-11-07 04:34:50|449.39|445.29|449.34|445.24|449.39|445.29|449.34|445.24|2
1636259700000|2021-11-07 04:35:00|449.2|445.1|449.34|445.24|449.34|445.24|449.2|445.1|2
1636259740000|2021-11-07 04:35:40|449.4|445.3|449.38|445.28|449.4|445.3|449.36|445.26|7
1636259750000|2021-11-07 04:35:50|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1636259760000|2021-11-07 04:36:00|449.46|445.36|449.45|445.35|449.46|445.36|449.45|445.35|2
1636259770000|2021-11-07 04:36:10|449.47|445.37|449.44|445.34|449.47|445.37|449.44|445.34|3
1636259780000|2021-11-07 04:36:20|449.45|445.35|449.44|445.34|449.45|445.35|449.44|445.34|2
1636259800000|2021-11-07 04:36:40|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1636259820000|2021-11-07 04:37:00|449.46|445.36|449.67|445.57|449.67|445.57|449.46|445.36|9
1636259830000|2021-11-07 04:37:10|449.69|445.59|449.69|445.59|449.69|445.59|449.67|445.57|3
1636259840000|2021-11-07 04:37:20|449.7|445.6|450.06|445.96|450.06|445.96|449.69|445.59|9
1636259850000|2021-11-07 04:37:30|450.11|446.01|450.1|446|450.12|446.02|450.05|445.95|12
1636259860000|2021-11-07 04:37:40|450.09|445.99|450.03|445.93|450.11|446.01|450.03|445.93|5
1636259870000|2021-11-07 04:37:50|450.02|445.92|449.82|445.72|450.02|445.92|449.81|445.71|13
1636259880000|2021-11-07 04:38:00|449.81|445.71|449.85|445.75|449.85|445.75|449.78|445.68|7
1636259890000|2021-11-07 04:38:10|449.86|445.76|449.88|445.78|449.88|445.78|449.85|445.75|5
1636259900000|2021-11-07 04:38:20|449.89|445.79|449.78|445.68|449.89|445.79|449.78|445.68|9
1636259910000|2021-11-07 04:38:30|449.79|445.69|449.64|445.54|449.81|445.71|449.64|445.54|13
1636259920000|2021-11-07 04:38:40|449.68|445.58|449.52|445.42|449.69|445.59|449.52|445.42|6
1636259930000|2021-11-07 04:38:50|449.51|445.41|449.5|445.4|449.53|445.43|449.5|445.4|4
1636259940000|2021-11-07 04:39:00|449.44|445.34|449.44|445.34|449.46|445.36|449.44|445.34|3
1636259950000|2021-11-07 04:39:10|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1636259960000|2021-11-07 04:39:20|449.43|445.33|449.48|445.38|449.5|445.4|449.43|445.33|11
1636259980000|2021-11-07 04:39:40|449.49|445.39|449.42|445.32|449.49|445.39|449.42|445.32|2
1636259990000|2021-11-07 04:39:50|449.43|445.33|449.43|445.33|449.43|445.33|449.43|445.33|1
1636260000000|2021-11-07 04:40:00|449.48|445.38|449.48|445.38|449.48|445.38|449.48|445.38|1
1636260010000|2021-11-07 04:40:10|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1636260030000|2021-11-07 04:40:30|449.54|445.44|449.53|445.43|449.55|445.45|449.53|445.43|5
1636260040000|2021-11-07 04:40:40|449.51|445.41|449.56|445.46|449.56|445.46|449.51|445.41|8
1636260050000|2021-11-07 04:40:50|449.55|445.45|449.59|445.49|449.63|445.53|449.55|445.45|6
1636260060000|2021-11-07 04:41:00|449.58|445.48|449.6|445.5|449.61|445.51|449.58|445.48|6
1636260070000|2021-11-07 04:41:10|449.61|445.51|449.6|445.5|449.61|445.51|449.6|445.5|4
1636260080000|2021-11-07 04:41:20|449.58|445.48|449.57|445.47|449.58|445.48|449.56|445.46|4
1636260090000|2021-11-07 04:41:30|449.56|445.46|449.62|445.52|449.62|445.52|449.56|445.46|5
1636260100000|2021-11-07 04:41:40|449.56|445.46|449.57|445.47|449.57|445.47|449.53|445.43|5
1636260110000|2021-11-07 04:41:50|449.56|445.46|449.56|445.46|449.57|445.47|449.56|445.46|3
1636260130000|2021-11-07 04:42:10|449.61|445.51|449.61|445.51|449.61|445.51|449.61|445.51|1
1636260140000|2021-11-07 04:42:20|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1636260150000|2021-11-07 04:42:30|449.59|445.49|449.59|445.49|449.59|445.49|449.59|445.49|1
1636260160000|2021-11-07 04:42:40|449.55|445.45|449.66|445.56|449.66|445.56|449.55|445.45|8
1636260170000|2021-11-07 04:42:50|449.71|445.61|449.57|445.47|449.72|445.62|449.57|445.47|9
1636260180000|2021-11-07 04:43:00|449.59|445.49|449.63|445.53|449.64|445.54|449.59|445.49|7
1636260190000|2021-11-07 04:43:10|449.64|445.54|449.6|445.5|449.67|445.57|449.6|445.5|5
1636260210000|2021-11-07 04:43:30|449.59|445.49|449.6|445.5|449.6|445.5|449.59|445.49|2
1636260220000|2021-11-07 04:43:40|449.59|445.49|449.58|445.48|449.59|445.49|449.58|445.48|2
1636260230000|2021-11-07 04:43:50|449.59|445.49|449.59|445.49|449.59|445.49|449.59|445.49|1
1636260250000|2021-11-07 04:44:10|449.58|445.48|449.58|445.48|449.58|445.48|449.58|445.48|1
1636260260000|2021-11-07 04:44:20|449.57|445.47|449.64|445.54|449.64|445.54|449.57|445.47|6
1636260270000|2021-11-07 04:44:30|449.66|445.56|449.66|445.56|449.66|445.56|449.64|445.54|3
1636260280000|2021-11-07 04:44:40|449.59|445.49|449.66|445.56|449.66|445.56|449.59|445.49|3
1636260300000|2021-11-07 04:45:00|449.61|445.51|449.58|445.48|449.61|445.51|449.58|445.48|7
1636260310000|2021-11-07 04:45:10|449.57|445.47|449.58|445.48|449.59|445.49|449.57|445.47|8
1636260320000|2021-11-07 04:45:20|449.57|445.47|449.59|445.49|449.59|445.49|449.57|445.47|9
1636260330000|2021-11-07 04:45:30|449.58|445.48|449.61|445.51|449.61|445.51|449.57|445.47|5
1636260340000|2021-11-07 04:45:40|449.6|445.5|449.59|445.49|449.6|445.5|449.58|445.48|3
1636260350000|2021-11-07 04:45:50|449.61|445.51|449.62|445.52|449.62|445.52|449.6|445.5|5
1636260360000|2021-11-07 04:46:00|449.66|445.56|449.66|445.56|449.67|445.57|449.65|445.55|9
1636260370000|2021-11-07 04:46:10|449.67|445.57|449.66|445.56|449.67|445.57|449.65|445.55|6
1636260380000|2021-11-07 04:46:20|449.65|445.55|449.62|445.52|449.66|445.56|449.62|445.52|4
1636260390000|2021-11-07 04:46:30|449.64|445.54|449.64|445.54|449.65|445.55|449.62|445.52|14
1636260400000|2021-11-07 04:46:40|449.63|445.53|449.65|445.55|449.66|445.56|449.6|445.5|9
1636260410000|2021-11-07 04:46:50|449.66|445.56|449.65|445.55|449.73|445.63|449.64|445.54|9
1636260420000|2021-11-07 04:47:00|449.64|445.54|449.64|445.54|449.64|445.54|449.64|445.54|1
1636260430000|2021-11-07 04:47:10|449.66|445.56|449.67|445.57|449.67|445.57|449.66|445.56|2
1636260440000|2021-11-07 04:47:20|449.68|445.58|449.67|445.57|449.68|445.58|449.67|445.57|4
1636260450000|2021-11-07 04:47:30|449.66|445.56|449.65|445.55|449.67|445.57|449.65|445.55|6
1636260460000|2021-11-07 04:47:40|449.66|445.56|449.59|445.49|449.66|445.56|449.57|445.47|7
1636260470000|2021-11-07 04:47:50|449.55|445.45|449.59|445.49|449.62|445.52|449.55|445.45|7
1636260480000|2021-11-07 04:48:00|449.56|445.46|449.56|445.46|449.56|445.46|449.56|445.46|1
1636260500000|2021-11-07 04:48:20|449.58|445.48|449.57|445.47|449.6|445.5|449.56|445.46|6
1636260510000|2021-11-07 04:48:30|449.58|445.48|449.58|445.48|449.59|445.49|449.58|445.48|3
1636260520000|2021-11-07 04:48:40|449.56|445.46|449.59|445.49|449.59|445.49|449.56|445.46|3
1636260570000|2021-11-07 04:49:30|449.57|445.47|449.53|445.43|449.57|445.47|449.51|445.41|13
1636260580000|2021-11-07 04:49:40|449.44|445.34|449.42|445.32|449.49|445.39|449.38|445.28|8
1636260590000|2021-11-07 04:49:50|449.38|445.28|449.36|445.26|449.38|445.28|449.31|445.21|7
1636260600000|2021-11-07 04:50:00|449.35|445.25|449.42|445.32|449.42|445.32|449.35|445.25|4
1636260610000|2021-11-07 04:50:10|449.44|445.34|449.47|445.37|449.49|445.39|449.42|445.32|9
1636260620000|2021-11-07 04:50:20|449.51|445.41|449.47|445.37|449.55|445.45|449.47|445.37|14
1636260630000|2021-11-07 04:50:30|449.45|445.35|449.45|445.35|449.45|445.35|449.45|445.35|1
1636260640000|2021-11-07 04:50:40|449.46|445.36|449.44|445.34|449.47|445.37|449.44|445.34|5
1636260650000|2021-11-07 04:50:50|449.43|445.33|449.4|445.3|449.44|445.34|449.39|445.29|4
1636260660000|2021-11-07 04:51:00|449.39|445.29|449.39|445.29|449.4|445.3|449.39|445.29|5
1636260670000|2021-11-07 04:51:10|449.37|445.27|449.37|445.27|449.37|445.27|449.37|445.27|1
1636260680000|2021-11-07 04:51:20|449.36|445.26|449.36|445.26|449.36|445.26|449.36|445.26|1
1636260690000|2021-11-07 04:51:30|449.35|445.25|449.33|445.23|449.35|445.25|449.33|445.23|2
1636260700000|2021-11-07 04:51:40|449.34|445.24|449.34|445.24|449.34|445.24|449.33|445.23|3
1636260720000|2021-11-07 04:52:00|449.35|445.25|449.36|445.26|449.36|445.26|449.35|445.25|2
1636260730000|2021-11-07 04:52:10|449.35|445.25|449.27|445.17|449.35|445.25|449.25|445.15|15
1636260740000|2021-11-07 04:52:20|449.29|445.19|449.3|445.2|449.3|445.2|449.28|445.18|6
1636260750000|2021-11-07 04:52:30|449.29|445.19|449.3|445.2|449.3|445.2|449.29|445.19|2
1636260760000|2021-11-07 04:52:40|449.29|445.19|449.28|445.18|449.3|445.2|449.27|445.17|7
1636260770000|2021-11-07 04:52:50|449.29|445.19|449.28|445.18|449.29|445.19|449.28|445.18|2
1636260780000|2021-11-07 04:53:00|449.29|445.19|449.29|445.19|449.29|445.19|449.29|445.19|1
1636260790000|2021-11-07 04:53:10|449.28|445.18|449.29|445.19|449.29|445.19|449.27|445.17|6
1636260800000|2021-11-07 04:53:20|449.28|445.18|449.27|445.17|449.28|445.18|449.27|445.17|2
1636260810000|2021-11-07 04:53:30|449.25|445.15|449.17|445.07|449.27|445.17|449.17|445.07|10
1636260820000|2021-11-07 04:53:40|449.16|445.06|449.17|445.07|449.19|445.09|449.16|445.06|7
1636260830000|2021-11-07 04:53:50|449.16|445.06|449.13|445.03|449.16|445.06|449.03|444.93|9
1636260840000|2021-11-07 04:54:00|449.12|445.02|449.16|445.06|449.24|445.14|449.12|445.02|10
1636260850000|2021-11-07 04:54:10|449.17|445.07|449.17|445.07|449.17|445.07|449.16|445.06|3
1636260860000|2021-11-07 04:54:20|449.15|445.05|449.08|444.98|449.15|445.05|449.06|444.96|9
1636260870000|2021-11-07 04:54:30|449.09|444.99|449.07|444.97|449.09|444.99|449.07|444.97|3
1636260880000|2021-11-07 04:54:40|449.05|444.95|449.01|444.91|449.05|444.95|449.01|444.91|4
1636260890000|2021-11-07 04:54:50|449.05|444.95|449.01|444.91|449.05|444.95|449.01|444.91|2
1636260900000|2021-11-07 04:55:00|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1636260910000|2021-11-07 04:55:10|449|444.9|448.97|444.87|449|444.9|448.97|444.87|2
1636260920000|2021-11-07 04:55:20|448.96|444.86|448.97|444.87|448.97|444.87|448.96|444.86|2
1636260930000|2021-11-07 04:55:30|448.92|444.82|448.92|444.82|448.92|444.82|448.91|444.81|3
1636260940000|2021-11-07 04:55:40|448.91|444.81|448.92|444.82|448.92|444.82|448.91|444.81|4
1636260950000|2021-11-07 04:55:50|448.91|444.81|448.87|444.77|448.92|444.82|448.86|444.76|5
1636260960000|2021-11-07 04:56:00|448.85|444.75|448.88|444.78|448.88|444.78|448.85|444.75|6
1636260970000|2021-11-07 04:56:10|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1636260980000|2021-11-07 04:56:20|448.96|444.86|448.93|444.83|448.96|444.86|448.93|444.83|3
1636260990000|2021-11-07 04:56:30|448.92|444.82|448.83|444.73|448.92|444.82|448.81|444.71|9
1636261000000|2021-11-07 04:56:40|448.81|444.71|448.86|444.76|448.86|444.76|448.81|444.71|6
1636261010000|2021-11-07 04:56:50|448.87|444.77|448.86|444.76|448.87|444.77|448.85|444.75|7
1636261020000|2021-11-07 04:57:00|448.82|444.72|448.88|444.78|448.89|444.79|448.81|444.71|9
1636261030000|2021-11-07 04:57:10|448.89|444.79|448.89|444.79|448.89|444.79|448.89|444.79|1
1636261040000|2021-11-07 04:57:20|448.88|444.78|448.87|444.77|448.89|444.79|448.87|444.77|4
1636261050000|2021-11-07 04:57:30|448.88|444.78|448.88|444.78|448.88|444.78|448.88|444.78|1
1636261060000|2021-11-07 04:57:40|448.89|444.79|448.89|444.79|448.9|444.8|448.88|444.78|5
1636261070000|2021-11-07 04:57:50|448.88|444.78|448.88|444.78|448.88|444.78|448.88|444.78|1
1636261080000|2021-11-07 04:58:00|448.89|444.79|448.89|444.79|448.89|444.79|448.89|444.79|1
1636261090000|2021-11-07 04:58:10|448.88|444.78|448.9|444.8|448.9|444.8|448.88|444.78|4
1636261110000|2021-11-07 04:58:30|448.89|444.79|448.87|444.77|448.89|444.79|448.85|444.75|7
1636261120000|2021-11-07 04:58:40|448.88|444.78|448.87|444.77|448.88|444.78|448.87|444.77|4
1636261130000|2021-11-07 04:58:50|448.88|444.78|448.87|444.77|448.91|444.81|448.87|444.77|6
1636261140000|2021-11-07 04:59:00|448.86|444.76|448.86|444.76|448.86|444.76|448.86|444.76|1
1636261150000|2021-11-07 04:59:10|448.85|444.75|448.71|444.61|448.85|444.75|448.7|444.6|14
1636261160000|2021-11-07 04:59:20|448.73|444.63|448.7|444.6|448.76|444.66|448.7|444.6|13
1636261170000|2021-11-07 04:59:30|448.71|444.61|448.71|444.61|448.71|444.61|448.7|444.6|3
1636261180000|2021-11-07 04:59:40|448.68|444.58|448.69|444.59|448.69|444.59|448.68|444.58|2
1636261190000|2021-11-07 04:59:50|448.68|444.58|448.69|444.59|448.69|444.59|448.68|444.58|2
1636261200000|2021-11-07 05:00:00|448.7|444.6|448.73|444.63|448.77|444.67|448.69|444.59|12
1636261210000|2021-11-07 05:00:10|448.75|444.65|448.77|444.67|448.8|444.7|448.75|444.65|5
1636261220000|2021-11-07 05:00:20|448.81|444.71|448.73|444.63|448.81|444.71|448.73|444.63|6
1636261230000|2021-11-07 05:00:30|448.74|444.64|448.71|444.61|448.74|444.64|448.69|444.59|9
1636261240000|2021-11-07 05:00:40|448.72|444.62|449|444.9|449|444.9|448.72|444.62|11
1636261250000|2021-11-07 05:00:50|448.99|444.89|448.82|444.72|448.99|444.89|448.82|444.72|22
1636261260000|2021-11-07 05:01:00|448.86|444.76|448.99|444.89|448.99|444.89|448.79|444.69|19
1636261270000|2021-11-07 05:01:10|448.98|444.88|449.23|445.13|449.23|445.13|448.97|444.87|13
1636261280000|2021-11-07 05:01:20|449.21|445.11|449.07|444.97|449.22|445.12|449|444.9|19
1636261290000|2021-11-07 05:01:30|449.08|444.98|449.01|444.91|449.09|444.99|449.01|444.91|11
1636261300000|2021-11-07 05:01:40|448.98|444.88|448.83|444.73|448.98|444.88|448.83|444.73|17
1636261310000|2021-11-07 05:01:50|448.79|444.69|448.86|444.76|448.87|444.77|448.78|444.68|13
1636261320000|2021-11-07 05:02:00|448.85|444.75|449.08|444.98|449.08|444.98|448.85|444.75|15
1636261330000|2021-11-07 05:02:10|449.09|444.99|449.38|445.28|449.38|445.28|449.09|444.99|9
1636261340000|2021-11-07 05:02:20|449.41|445.31|449.47|445.37|449.47|445.37|449.41|445.31|3
1636261350000|2021-11-07 05:02:30|449.48|445.38|449.45|445.35|449.48|445.38|449.45|445.35|2
1636261360000|2021-11-07 05:02:40|449.42|445.32|449.29|445.19|449.42|445.32|449.29|445.19|8
1636261370000|2021-11-07 05:02:50|449.26|445.16|449.2|445.1|449.26|445.16|449.2|445.1|8
1636261380000|2021-11-07 05:03:00|449.19|445.09|449.19|445.09|449.21|445.11|449.17|445.07|11
1636261390000|2021-11-07 05:03:10|449.2|445.1|449.1|445|449.2|445.1|449.1|445|9
1636261400000|2021-11-07 05:03:20|449.11|445.01|448.96|444.86|449.11|445.01|448.96|444.86|6
1636261410000|2021-11-07 05:03:30|448.98|444.88|448.95|444.85|448.98|444.88|448.83|444.73|7
1636261420000|2021-11-07 05:03:40|448.93|444.83|449.07|444.97|449.07|444.97|448.92|444.82|12
1636261430000|2021-11-07 05:03:50|449.05|444.95|449.05|444.95|449.06|444.96|449.04|444.94|7
1636261440000|2021-11-07 05:04:00|448.99|444.89|448.95|444.85|449|444.9|448.91|444.81|10
1636261450000|2021-11-07 05:04:10|448.96|444.86|448.95|444.85|448.97|444.87|448.95|444.85|7
1636261460000|2021-11-07 05:04:20|448.93|444.83|448.92|444.82|448.94|444.84|448.92|444.82|5
1636261490000|2021-11-07 05:04:50|448.93|444.83|449.02|444.92|449.02|444.92|448.92|444.82|13
1636261500000|2021-11-07 05:05:00|449.01|444.91|448.98|444.88|449.01|444.91|448.98|444.88|3
1636261510000|2021-11-07 05:05:10|448.97|444.87|449.04|444.94|449.04|444.94|448.97|444.87|17
1636261520000|2021-11-07 05:05:20|449.03|444.93|449.02|444.92|449.03|444.93|449.01|444.91|3
1636261530000|2021-11-07 05:05:30|449.05|444.95|449.04|444.94|449.05|444.95|449.04|444.94|6
1636261540000|2021-11-07 05:05:40|449.05|444.95|449.04|444.94|449.05|444.95|449.03|444.93|6
1636261550000|2021-11-07 05:05:50|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1636261560000|2021-11-07 05:06:00|449.04|444.94|449.03|444.93|449.04|444.94|449.03|444.93|2
1636261570000|2021-11-07 05:06:10|449.04|444.94|449.06|444.96|449.06|444.96|449.03|444.93|5
1636261580000|2021-11-07 05:06:20|449.12|445.02|449.18|445.08|449.23|445.13|449.09|444.99|16
1636261590000|2021-11-07 05:06:30|449.21|445.11|449.19|445.09|449.23|445.13|449.11|445.01|14
1636261600000|2021-11-07 05:06:40|449.15|445.05|449.17|445.07|449.2|445.1|449.15|445.05|13
1636261610000|2021-11-07 05:06:50|449.15|445.05|449.17|445.07|449.18|445.08|449.14|445.04|6
1636261620000|2021-11-07 05:07:00|449.14|445.04|449.16|445.06|449.16|445.06|449.14|445.04|5
1636261630000|2021-11-07 05:07:10|449.15|445.05|449.15|445.05|449.16|445.06|449.15|445.05|3
1636261640000|2021-11-07 05:07:20|449.16|445.06|449.16|445.06|449.16|445.06|449.16|445.06|1
1636261650000|2021-11-07 05:07:30|449.15|445.05|449.16|445.06|449.16|445.06|449.15|445.05|4
1636261660000|2021-11-07 05:07:40|449.15|445.05|449.14|445.04|449.15|445.05|449.14|445.04|2
1636261670000|2021-11-07 05:07:50|449.13|445.03|449.14|445.04|449.15|445.05|449.13|445.03|4
1636261680000|2021-11-07 05:08:00|449.15|445.05|449.15|445.05|449.16|445.06|449.14|445.04|10
1636261690000|2021-11-07 05:08:10|449.16|445.06|449.15|445.05|449.16|445.06|449.15|445.05|2
1636261700000|2021-11-07 05:08:20|449.16|445.06|449.15|445.05|449.18|445.08|449.15|445.05|12
1636261710000|2021-11-07 05:08:30|449.16|445.06|449.17|445.07|449.17|445.07|449.16|445.06|4
1636261720000|2021-11-07 05:08:40|449.15|445.05|449.15|445.05|449.17|445.07|449.15|445.05|5
1636261730000|2021-11-07 05:08:50|449.16|445.06|449.15|445.05|449.16|445.06|449.15|445.05|6
1636261740000|2021-11-07 05:09:00|449.14|445.04|449.15|445.05|449.15|445.05|449.14|445.04|6
1636261750000|2021-11-07 05:09:10|449.14|445.04|449.11|445.01|449.15|445.05|449.08|444.98|10
1636261760000|2021-11-07 05:09:20|449.1|445|449.07|444.97|449.11|445.01|449.07|444.97|10
1636261770000|2021-11-07 05:09:30|449.08|444.98|449.06|444.96|449.08|444.98|449.06|444.96|5
1636261780000|2021-11-07 05:09:40|449.07|444.97|449.06|444.96|449.07|444.97|448.99|444.89|5
1636261790000|2021-11-07 05:09:50|449.04|444.94|448.99|444.89|449.04|444.94|448.99|444.89|8
1636261800000|2021-11-07 05:10:00|449.01|444.91|449.01|444.91|449.02|444.92|449.01|444.91|3
1636261810000|2021-11-07 05:10:10|449.02|444.92|449.03|444.93|449.04|444.94|449.02|444.92|4
1636261820000|2021-11-07 05:10:20|449.02|444.92|449.12|445.02|449.12|445.02|449.02|444.92|8
1636261830000|2021-11-07 05:10:30|449.13|445.03|449.1|445|449.13|445.03|449.1|445|4
1636261840000|2021-11-07 05:10:40|449.12|445.02|449.11|445.01|449.13|445.03|449.11|445.01|7
1636261850000|2021-11-07 05:10:50|449.12|445.02|449.11|445.01|449.12|445.02|449.1|445|6
1636261860000|2021-11-07 05:11:00|449.12|445.02|449.1|445|449.12|445.02|449.1|445|8
1636261870000|2021-11-07 05:11:10|449.11|445.01|449.1|445|449.12|445.02|449.1|445|8
1636261880000|2021-11-07 05:11:20|449.11|445.01|449.06|444.96|449.12|445.02|449.05|444.95|11
1636261890000|2021-11-07 05:11:30|449.05|444.95|449.02|444.92|449.05|444.95|449.02|444.92|5
1636261900000|2021-11-07 05:11:40|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1636261910000|2021-11-07 05:11:50|449.01|444.91|449.01|444.91|449.01|444.91|449.01|444.91|1
1636261940000|2021-11-07 05:12:20|449|444.9|448.98|444.88|449.02|444.92|448.98|444.88|4
1636261950000|2021-11-07 05:12:30|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1636261960000|2021-11-07 05:12:40|448.89|444.79|448.93|444.83|448.93|444.83|448.88|444.78|3
1636261970000|2021-11-07 05:12:50|448.94|444.84|448.87|444.77|448.94|444.84|448.85|444.75|9
1636261980000|2021-11-07 05:13:00|448.86|444.76|448.92|444.82|448.92|444.82|448.83|444.73|6
1636261990000|2021-11-07 05:13:10|448.91|444.81|448.91|444.81|448.91|444.81|448.91|444.81|1
1636262000000|2021-11-07 05:13:20|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1636262010000|2021-11-07 05:13:30|448.91|444.81|448.91|444.81|448.92|444.82|448.9|444.8|4
1636262030000|2021-11-07 05:13:50|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1636262040000|2021-11-07 05:14:00|448.83|444.73|448.84|444.74|448.86|444.76|448.83|444.73|6
1636262050000|2021-11-07 05:14:10|448.85|444.75|448.85|444.75|448.85|444.75|448.85|444.75|1
1636262080000|2021-11-07 05:14:40|448.88|444.78|448.93|444.83|448.93|444.83|448.88|444.78|3
1636262090000|2021-11-07 05:14:50|448.94|444.84|449.04|444.94|449.13|445.03|448.94|444.84|16
1636262100000|2021-11-07 05:15:00|448.91|444.81|448.88|444.78|448.93|444.83|448.88|444.78|8
1636262110000|2021-11-07 05:15:10|448.9|444.8|449.01|444.91|449.03|444.93|448.88|444.78|14
1636262120000|2021-11-07 05:15:20|449|444.9|448.99|444.89|449.01|444.91|448.97|444.87|8
1636262130000|2021-11-07 05:15:30|449.01|444.91|449.1|445|449.12|445.02|449|444.9|14
1636262140000|2021-11-07 05:15:40|449.09|444.99|449.16|445.06|449.18|445.08|449.09|444.99|6
1636262150000|2021-11-07 05:15:50|449.17|445.07|449.21|445.11|449.25|445.15|449.17|445.07|10
1636262160000|2021-11-07 05:16:00|449.2|445.1|449.21|445.11|449.24|445.14|449.2|445.1|8
1636262170000|2021-11-07 05:16:10|449.22|445.12|449.21|445.11|449.22|445.12|449.21|445.11|2
1636262190000|2021-11-07 05:16:30|449.22|445.12|449.22|445.12|449.23|445.13|449.22|445.12|5
1636262200000|2021-11-07 05:16:40|449.19|445.09|449.19|445.09|449.19|445.09|449.19|445.09|1
1636262210000|2021-11-07 05:16:50|449.2|445.1|449.15|445.05|449.2|445.1|449.15|445.05|4
1636262220000|2021-11-07 05:17:00|449.09|444.99|449.14|445.04|449.17|445.07|449.08|444.98|10
1636262230000|2021-11-07 05:17:10|449.15|445.05|449.16|445.06|449.17|445.07|449.14|445.04|7
1636262240000|2021-11-07 05:17:20|449.18|445.08|449.19|445.09|449.22|445.12|449.17|445.07|9
1636262250000|2021-11-07 05:17:30|449.18|445.08|449.22|445.12|449.22|445.12|449.17|445.07|5
1636262260000|2021-11-07 05:17:40|449.23|445.13|449.47|445.37|449.47|445.37|449.23|445.13|10
1636262270000|2021-11-07 05:17:50|449.46|445.36|449.46|445.36|449.46|445.36|449.46|445.36|1
1636262280000|2021-11-07 05:18:00|449.47|445.37|449.46|445.36|449.47|445.37|449.46|445.36|4
1636262290000|2021-11-07 05:18:10|449.47|445.37|449.46|445.36|449.47|445.37|449.45|445.35|5
1636262320000|2021-11-07 05:18:40|449.47|445.37|449.39|445.29|449.47|445.37|449.39|445.29|7
1636262330000|2021-11-07 05:18:50|449.38|445.28|449.41|445.31|449.41|445.31|449.32|445.22|12
1636262340000|2021-11-07 05:19:00|449.37|445.27|449.26|445.16|449.37|445.27|449.24|445.14|19
1636262350000|2021-11-07 05:19:10|449.27|445.17|449.25|445.15|449.27|445.17|449.23|445.13|9
1636262360000|2021-11-07 05:19:20|449.23|445.13|449.16|445.06|449.23|445.13|449.16|445.06|8
1636262370000|2021-11-07 05:19:30|449.17|445.07|449.17|445.07|449.17|445.07|449.17|445.07|1
1636262380000|2021-11-07 05:19:40|449.16|445.06|449.16|445.06|449.16|445.06|449.16|445.06|1
1636262400000|2021-11-07 05:20:00|449.11|445.01|449.1|445|449.11|445.01|449.1|445|2
1636262410000|2021-11-07 05:20:10|449.09|444.99|449.13|445.03|449.16|445.06|449.09|444.99|8
1636262420000|2021-11-07 05:20:20|449.12|445.02|449.13|445.03|449.13|445.03|449.12|445.02|2
1636262430000|2021-11-07 05:20:30|449.14|445.04|449.19|445.09|449.19|445.09|449.14|445.04|5
1636262440000|2021-11-07 05:20:40|449.2|445.1|449.06|444.96|449.2|445.1|449.05|444.95|13
1636262450000|2021-11-07 05:20:50|449.04|444.94|449.04|444.94|449.04|444.94|449.01|444.91|3
1636262460000|2021-11-07 05:21:00|449.07|444.97|449.04|444.94|449.07|444.97|449.04|444.94|2
1636262470000|2021-11-07 05:21:10|449.03|444.93|449.14|445.04|449.17|445.07|449.03|444.93|10
1636262480000|2021-11-07 05:21:20|449.16|445.06|449.26|445.16|449.27|445.17|449.14|445.04|11
1636262490000|2021-11-07 05:21:30|449.27|445.17|449.25|445.15|449.28|445.18|449.25|445.15|4
1636262500000|2021-11-07 05:21:40|449.24|445.14|449.26|445.16|449.32|445.22|449.22|445.12|10
1636262510000|2021-11-07 05:21:50|449.25|445.15|449.15|445.05|449.26|445.16|449.15|445.05|8
1636262520000|2021-11-07 05:22:00|449.2|445.1|449.14|445.04|449.2|445.1|449.12|445.02|5
1636262530000|2021-11-07 05:22:10|449.19|445.09|449.21|445.11|449.21|445.11|449.19|445.09|2
1636262540000|2021-11-07 05:22:20|449.22|445.12|449.22|445.12|449.22|445.12|449.21|445.11|3
1636262550000|2021-11-07 05:22:30|449.23|445.13|449.22|445.12|449.25|445.15|449.22|445.12|6
1636262560000|2021-11-07 05:22:40|449.23|445.13|449.2|445.1|449.27|445.17|449.19|445.09|11
1636262570000|2021-11-07 05:22:50|449.21|445.11|449.16|445.06|449.21|445.11|449.16|445.06|10
1636262580000|2021-11-07 05:23:00|449.14|445.04|449.16|445.06|449.16|445.06|449.14|445.04|3
1636262590000|2021-11-07 05:23:10|449.14|445.04|449.05|444.95|449.14|445.04|449.05|444.95|5
1636262600000|2021-11-07 05:23:20|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1636262610000|2021-11-07 05:23:30|449|444.9|449|444.9|449|444.9|449|444.9|1
1636262630000|2021-11-07 05:23:50|449.04|444.94|449.04|444.94|449.04|444.94|449.04|444.94|1
1636262650000|2021-11-07 05:24:10|449.07|444.97|449.07|444.97|449.07|444.97|449.07|444.97|1
1636262660000|2021-11-07 05:24:20|448.99|444.89|448.98|444.88|448.99|444.89|448.98|444.88|2
1636262670000|2021-11-07 05:24:30|448.95|444.85|448.98|444.88|448.98|444.88|448.95|444.85|2
1636262680000|2021-11-07 05:24:40|448.99|444.89|448.97|444.87|448.99|444.89|448.97|444.87|2
1636262690000|2021-11-07 05:24:50|448.98|444.88|448.99|444.89|449|444.9|448.98|444.88|3
1636262700000|2021-11-07 05:25:00|448.91|444.81|448.97|444.87|449.02|444.92|448.9|444.8|5
1636262710000|2021-11-07 05:25:10|448.98|444.88|448.91|444.81|448.99|444.89|448.91|444.81|3
1636262720000|2021-11-07 05:25:20|448.9|444.8|448.9|444.8|448.9|444.8|448.9|444.8|1
1636262730000|2021-11-07 05:25:30|448.89|444.79|448.83|444.73|448.9|444.8|448.8|444.7|9
1636262740000|2021-11-07 05:25:40|448.76|444.66|448.71|444.61|448.76|444.66|448.71|444.61|7
1636262750000|2021-11-07 05:25:50|448.72|444.62|448.7|444.6|448.72|444.62|448.7|444.6|5
1636262760000|2021-11-07 05:26:00|448.71|444.61|448.71|444.61|448.72|444.62|448.71|444.61|5
1636262770000|2021-11-07 05:26:10|448.67|444.57|448.6|444.5|448.67|444.57|448.58|444.48|19
1636262780000|2021-11-07 05:26:20|448.59|444.49|448.57|444.47|448.59|444.49|448.56|444.46|6
1636262790000|2021-11-07 05:26:30|448.58|444.48|448.59|444.49|448.6|444.5|448.58|444.48|8
1636262800000|2021-11-07 05:26:40|448.6|444.5|448.6|444.5|448.61|444.51|448.59|444.49|5
1636262810000|2021-11-07 05:26:50|448.59|444.49|448.6|444.5|448.6|444.5|448.59|444.49|2
1636262820000|2021-11-07 05:27:00|448.56|444.46|448.57|444.47|448.57|444.47|448.56|444.46|2
1636262830000|2021-11-07 05:27:10|448.58|444.48|448.59|444.49|448.64|444.54|448.57|444.47|8
1636262840000|2021-11-07 05:27:20|448.58|444.48|448.56|444.46|448.58|444.48|448.56|444.46|3
1636262850000|2021-11-07 05:27:30|448.57|444.47|448.56|444.46|448.59|444.49|448.56|444.46|9
1636262860000|2021-11-07 05:27:40|448.55|444.45|448.52|444.42|448.56|444.46|448.52|444.42|8
1636262870000|2021-11-07 05:27:50|448.51|444.41|448.47|444.37|448.52|444.42|448.47|444.37|7
1636262880000|2021-11-07 05:28:00|448.43|444.33|448.47|444.37|448.47|444.37|448.42|444.32|7
1636262890000|2021-11-07 05:28:10|448.48|444.38|448.49|444.39|448.49|444.39|448.47|444.37|4
1636262900000|2021-11-07 05:28:20|448.5|444.4|448.37|444.27|448.5|444.4|448.35|444.25|4
1636262910000|2021-11-07 05:28:30|448.36|444.26|448.3|444.2|448.36|444.26|448.25|444.15|11
1636262920000|2021-11-07 05:28:40|448.34|444.24|448.34|444.24|448.34|444.24|448.34|444.24|1
1636262930000|2021-11-07 05:28:50|448.31|444.21|448.29|444.19|448.31|444.21|448.28|444.18|6
1636262940000|2021-11-07 05:29:00|448.27|444.17|448.27|444.17|448.27|444.17|448.26|444.16|3
1636262950000|2021-11-07 05:29:10|448.26|444.16|448.27|444.17|448.29|444.19|448.26|444.16|5
1636262960000|2021-11-07 05:29:20|448.26|444.16|448.27|444.17|448.27|444.17|448.23|444.13|8
1636262970000|2021-11-07 05:29:30|448.26|444.16|448.27|444.17|448.27|444.17|448.26|444.16|2
1636262980000|2021-11-07 05:29:40|448.26|444.16|448.23|444.13|448.26|444.16|448.23|444.13|2
1636262990000|2021-11-07 05:29:50|448.25|444.15|448.22|444.12|448.25|444.15|448.22|444.12|3
1636263000000|2021-11-07 05:30:00|448.23|444.13|448.23|444.13|448.23|444.13|448.22|444.12|5
1636263020000|2021-11-07 05:30:20|448.25|444.15|448.11|444.01|448.25|444.15|448.07|443.97|8
1636263030000|2021-11-07 05:30:30|448.08|443.98|448.09|443.99|448.09|443.99|448.07|443.97|7
1636263040000|2021-11-07 05:30:40|448.08|443.98|448.1|444|448.1|444|448.08|443.98|2
1636263050000|2021-11-07 05:30:50|448.08|443.98|448.07|443.97|448.08|443.98|448.02|443.92|17
1636263060000|2021-11-07 05:31:00|448.05|443.95|448.06|443.96|448.07|443.97|448.02|443.92|10
1636263070000|2021-11-07 05:31:10|448.04|443.94|448.09|443.99|448.13|444.03|448.03|443.93|10
1636263080000|2021-11-07 05:31:20|448.12|444.02|448.1|444|448.12|444.02|448.1|444|5
1636263090000|2021-11-07 05:31:30|448.15|444.05|448|443.9|448.15|444.05|448|443.9|2
1636263100000|2021-11-07 05:31:40|448.15|444.05|448.15|444.05|448.15|444.05|448.15|444.05|1
1636263110000|2021-11-07 05:31:50|448.13|444.03|448.14|444.04|448.14|444.04|448.13|444.03|2
1636263120000|2021-11-07 05:32:00|448.13|444.03|448.13|444.03|448.13|444.03|448.13|444.03|1
1636263130000|2021-11-07 05:32:10|448.14|444.04|448.21|444.11|448.22|444.12|448.13|444.03|10
1636263140000|2021-11-07 05:32:20|448.2|444.1|448.23|444.13|448.23|444.13|448.2|444.1|2
1636263150000|2021-11-07 05:32:30|448.22|444.12|448.23|444.13|448.24|444.14|448.22|444.12|8
1636263160000|2021-11-07 05:32:40|448.24|444.14|448.38|444.28|448.42|444.32|448.24|444.14|10
1636263170000|2021-11-07 05:32:50|448.52|444.42|448.58|444.48|448.58|444.48|448.52|444.42|6
1636263180000|2021-11-07 05:33:00|448.59|444.49|448.54|444.44|448.59|444.49|448.54|444.44|5
1636263190000|2021-11-07 05:33:10|448.53|444.43|448.54|444.44|448.54|444.44|448.53|444.43|2
1636263200000|2021-11-07 05:33:20|448.5|444.4|448.47|444.37|448.5|444.4|448.47|444.37|3
1636263210000|2021-11-07 05:33:30|448.56|444.46|448.53|444.43|448.56|444.46|448.53|444.43|3
1636263230000|2021-11-07 05:33:50|448.51|444.41|448.42|444.32|448.53|444.43|448.4|444.3|20
1636263240000|2021-11-07 05:34:00|448.43|444.33|448.41|444.31|448.43|444.33|448.39|444.29|10
1636263260000|2021-11-07 05:34:20|448.42|444.32|448.41|444.31|448.42|444.32|448.41|444.31|2
1636263270000|2021-11-07 05:34:30|448.39|444.29|448.45|444.35|448.48|444.38|448.39|444.29|12
1636263280000|2021-11-07 05:34:40|448.4|444.3|448.46|444.36|448.47|444.37|448.4|444.3|4
1636263290000|2021-11-07 05:34:50|448.47|444.37|448.45|444.35|448.48|444.38|448.42|444.32|12
1636263300000|2021-11-07 05:35:00|448.42|444.32|448.34|444.24|448.42|444.32|448.34|444.24|6
1636263310000|2021-11-07 05:35:10|448.37|444.27|448.37|444.27|448.37|444.27|448.37|444.27|1
1636263330000|2021-11-07 05:35:30|448.36|444.26|448.28|444.18|448.37|444.27|448.27|444.17|5
1636263340000|2021-11-07 05:35:40|448.27|444.17|448.28|444.18|448.28|444.18|448.27|444.17|2
1636263370000|2021-11-07 05:36:10|448.27|444.17|448.27|444.17|448.27|444.17|448.27|444.17|1
1636263380000|2021-11-07 05:36:20|448.28|444.18|448.27|444.17|448.28|444.18|448.27|444.17|4
1636263390000|2021-11-07 05:36:30|448.26|444.16|448.27|444.17|448.27|444.17|448.26|444.16|2
1636263400000|2021-11-07 05:36:40|448.24|444.14|448.28|444.18|448.29|444.19|448.24|444.14|8
1636263410000|2021-11-07 05:36:50|448.26|444.16|448.3|444.2|448.3|444.2|448.24|444.14|11
1636263420000|2021-11-07 05:37:00|448.33|444.23|448.39|444.29|448.39|444.29|448.33|444.23|8
1636263430000|2021-11-07 05:37:10|448.45|444.35|448.56|444.46|448.71|444.61|448.45|444.35|11
1636263440000|2021-11-07 05:37:20|448.54|444.44|448.55|444.45|448.55|444.45|448.54|444.44|2
1636263450000|2021-11-07 05:37:30|448.54|444.44|448.54|444.44|448.54|444.44|448.54|444.44|1
1636263460000|2021-11-07 05:37:40|448.55|444.45|448.56|444.46|448.59|444.49|448.55|444.45|6
1636263470000|2021-11-07 05:37:50|448.58|444.48|448.63|444.53|448.67|444.57|448.58|444.48|5
1636263480000|2021-11-07 05:38:00|448.64|444.54|448.59|444.49|448.66|444.56|448.59|444.49|9
1636263490000|2021-11-07 05:38:10|448.58|444.48|448.57|444.47|448.58|444.48|448.55|444.45|6
1636263500000|2021-11-07 05:38:20|448.58|444.48|448.55|444.45|448.58|444.48|448.52|444.42|9
1636263510000|2021-11-07 05:38:30|448.6|444.5|448.56|444.46|448.6|444.5|448.55|444.45|7
1636263520000|2021-11-07 05:38:40|448.57|444.47|448.56|444.46|448.58|444.48|448.53|444.43|9
1636263530000|2021-11-07 05:38:50|448.55|444.45|448.57|444.47|448.57|444.47|448.52|444.42|10
1636263540000|2021-11-07 05:39:00|448.55|444.45|448.54|444.44|448.59|444.49|448.52|444.42|15
1636263550000|2021-11-07 05:39:10|448.56|444.46|448.57|444.47|448.57|444.47|448.54|444.44|12
1636263560000|2021-11-07 05:39:20|448.59|444.49|448.57|444.47|448.59|444.49|448.56|444.46|8
1636263570000|2021-11-07 05:39:30|448.56|444.46|448.58|444.48|448.58|444.48|448.56|444.46|7
1636263580000|2021-11-07 05:39:40|448.6|444.5|448.58|444.48|448.6|444.5|448.56|444.46|6
1636263590000|2021-11-07 05:39:50|448.56|444.46|448.57|444.47|448.6|444.5|448.56|444.46|9
1636263600000|2021-11-07 05:40:00|448.56|444.46|448.57|444.47|448.57|444.47|448.55|444.45|7
1636263610000|2021-11-07 05:40:10|448.56|444.46|448.58|444.48|448.58|444.48|448.56|444.46|11
1636263630000|2021-11-07 05:40:30|448.57|444.47|448.65|444.55|448.65|444.55|448.56|444.46|8
1636263640000|2021-11-07 05:40:40|448.68|444.58|448.7|444.6|448.73|444.63|448.62|444.52|10
1636263650000|2021-11-07 05:40:50|448.69|444.59|448.78|444.68|448.8|444.7|448.69|444.59|6
1636263660000|2021-11-07 05:41:00|448.81|444.71|448.86|444.76|448.86|444.76|448.81|444.71|9
1636263670000|2021-11-07 05:41:10|448.91|444.81|448.81|444.71|448.91|444.81|448.81|444.71|7
1636263680000|2021-11-07 05:41:20|448.8|444.7|448.74|444.64|448.81|444.71|448.74|444.64|7
1636263690000|2021-11-07 05:41:30|448.75|444.65|448.78|444.68|448.78|444.68|448.75|444.65|3
1636263700000|2021-11-07 05:41:40|448.77|444.67|448.76|444.66|448.79|444.69|448.76|444.66|6
1636263710000|2021-11-07 05:41:50|448.78|444.68|448.74|444.64|448.78|444.68|448.72|444.62|14
1636263720000|2021-11-07 05:42:00|448.76|444.66|448.75|444.65|448.76|444.66|448.75|444.65|2
1636263730000|2021-11-07 05:42:10|448.76|444.66|448.83|444.73|448.83|444.73|448.75|444.65|7
1636263740000|2021-11-07 05:42:20|448.81|444.71|448.86|444.76|448.86|444.76|448.81|444.71|4
1636263750000|2021-11-07 05:42:30|448.85|444.75|448.92|444.82|448.92|444.82|448.84|444.74|14
1636263760000|2021-11-07 05:42:40|448.91|444.81|448.91|444.81|448.92|444.82|448.91|444.81|3
1636263770000|2021-11-07 05:42:50|448.92|444.82|448.91|444.81|448.92|444.82|448.89|444.79|9
1636263780000|2021-11-07 05:43:00|448.92|444.82|448.89|444.79|448.92|444.82|448.87|444.77|10
1636263790000|2021-11-07 05:43:10|448.88|444.78|448.83|444.73|448.9|444.8|448.83|444.73|11
1636263800000|2021-11-07 05:43:20|448.82|444.72|448.79|444.69|448.82|444.72|448.79|444.69|2
1636263810000|2021-11-07 05:43:30|448.82|444.72|448.81|444.71|448.82|444.72|448.81|444.71|2
1636263820000|2021-11-07 05:43:40|448.8|444.7|448.8|444.7|448.8|444.7|448.8|444.7|1
1636263830000|2021-11-07 05:43:50|448.81|444.71|448.81|444.71|448.81|444.71|448.8|444.7|3
1636263840000|2021-11-07 05:44:00|448.8|444.7|448.59|444.49|448.8|444.7|448.58|444.48|19
1636263850000|2021-11-07 05:44:10|448.58|444.48|448.41|444.31|448.58|444.48|448.39|444.29|10
1636263860000|2021-11-07 05:44:20|448.4|444.3|448.37|444.27|448.4|444.3|448.37|444.27|5
1636263880000|2021-11-07 05:44:40|448.34|444.24|448.49|444.39|448.6|444.5|448.34|444.24|26
1636263890000|2021-11-07 05:44:50|448.5|444.4|448.51|444.41|448.54|444.44|448.5|444.4|8
1636263900000|2021-11-07 05:45:00|448.5|444.4|448.65|444.55|448.66|444.56|448.5|444.4|17
1636263910000|2021-11-07 05:45:10|448.66|444.56|448.7|444.6|448.7|444.6|448.66|444.56|7
1636263920000|2021-11-07 05:45:20|448.69|444.59|448.78|444.68|448.78|444.68|448.69|444.59|9
1636263930000|2021-11-07 05:45:30|448.83|444.73|448.97|444.87|448.97|444.87|448.83|444.73|3
1636263940000|2021-11-07 05:45:40|449.05|444.95|449|444.9|449.05|444.95|449|444.9|2
1636263950000|2021-11-07 05:45:50|449.1|445|449.05|444.95|449.1|445|449.05|444.95|2
1636263960000|2021-11-07 05:46:00|449.06|444.96|448.95|444.85|449.06|444.96|448.95|444.85|5
1636263970000|2021-11-07 05:46:10|449|444.9|448.8|444.7|449|444.9|448.77|444.67|22
1636263980000|2021-11-07 05:46:20|448.79|444.69|448.79|444.69|448.79|444.69|448.77|444.67|5
1636263990000|2021-11-07 05:46:30|448.81|444.71|448.89|444.79|448.9|444.8|448.81|444.71|14
1636264000000|2021-11-07 05:46:40|448.88|444.78|448.9|444.8|448.9|444.8|448.88|444.78|7
1636264010000|2021-11-07 05:46:50|448.87|444.77|448.96|444.86|448.96|444.86|448.87|444.77|6
1636264020000|2021-11-07 05:47:00|448.88|444.78|448.99|444.89|449|444.9|448.88|444.78|7
1636264030000|2021-11-07 05:47:10|448.95|444.85|449.01|444.91|449.01|444.91|448.95|444.85|6
1636264040000|2021-11-07 05:47:20|449|444.9|448.98|444.88|449|444.9|448.96|444.86|8
1636264050000|2021-11-07 05:47:30|448.97|444.87|448.98|444.88|448.99|444.89|448.96|444.86|6
1636264060000|2021-11-07 05:47:40|448.99|444.89|449.01|444.91|449.01|444.91|448.99|444.89|3
1636264070000|2021-11-07 05:47:50|449|444.9|448.86|444.76|449.01|444.91|448.86|444.76|18
1636264080000|2021-11-07 05:48:00|448.85|444.75|448.84|444.74|448.86|444.76|448.84|444.74|8
1636264090000|2021-11-07 05:48:10|448.85|444.75|448.85|444.75|448.85|444.75|448.85|444.75|1
1636264100000|2021-11-07 05:48:20|448.8|444.7|448.78|444.68|448.8|444.7|448.77|444.67|7
1636264110000|2021-11-07 05:48:30|448.77|444.67|448.79|444.69|448.8|444.7|448.77|444.67|9
1636264120000|2021-11-07 05:48:40|448.8|444.7|448.8|444.7|448.8|444.7|448.8|444.7|1
1636264130000|2021-11-07 05:48:50|448.79|444.69|448.82|444.72|448.82|444.72|448.78|444.68|10
1636264140000|2021-11-07 05:49:00|448.81|444.71|448.8|444.7|448.82|444.72|448.79|444.69|12
1636264150000|2021-11-07 05:49:10|448.81|444.71|448.8|444.7|448.81|444.71|448.79|444.69|5
1636264160000|2021-11-07 05:49:20|448.79|444.69|448.73|444.63|448.79|444.69|448.73|444.63|8
1636264170000|2021-11-07 05:49:30|448.72|444.62|448.73|444.63|448.73|444.63|448.72|444.62|6
1636264180000|2021-11-07 05:49:40|448.74|444.64|448.74|444.64|448.74|444.64|448.72|444.62|7
1636264190000|2021-11-07 05:49:50|448.72|444.62|448.72|444.62|448.72|444.62|448.71|444.61|5
1636264200000|2021-11-07 05:50:00|448.71|444.61|448.7|444.6|448.72|444.62|448.61|444.51|8
1636264210000|2021-11-07 05:50:10|448.71|444.61|448.67|444.57|448.71|444.61|448.67|444.57|7
1636264220000|2021-11-07 05:50:20|448.68|444.58|448.68|444.58|448.68|444.58|448.68|444.58|1
1636264240000|2021-11-07 05:50:40|448.67|444.57|448.67|444.57|448.67|444.57|448.67|444.57|1
1636264260000|2021-11-07 05:51:00|448.68|444.58|448.67|444.57|448.68|444.58|448.67|444.57|4
1636264270000|2021-11-07 05:51:10|448.66|444.56|448.66|444.56|448.68|444.58|448.66|444.56|6
1636264280000|2021-11-07 05:51:20|448.67|444.57|448.67|444.57|448.67|444.57|448.66|444.56|5
1636264290000|2021-11-07 05:51:30|448.68|444.58|448.61|444.51|448.68|444.58|448.6|444.5|4
1636264300000|2021-11-07 05:51:40|448.6|444.5|448.61|444.51|448.61|444.51|448.6|444.5|2
1636264310000|2021-11-07 05:51:50|448.6|444.5|448.61|444.51|448.61|444.51|448.6|444.5|6
1636264320000|2021-11-07 05:52:00|448.66|444.56|448.69|444.59|448.7|444.6|448.63|444.53|11
1636264330000|2021-11-07 05:52:10|448.65|444.55|448.68|444.58|448.68|444.58|448.65|444.55|4
1636264340000|2021-11-07 05:52:20|448.69|444.59|448.67|444.57|448.69|444.59|448.67|444.57|5
1636264350000|2021-11-07 05:52:30|448.66|444.56|448.7|444.6|448.7|444.6|448.66|444.56|6
1636264360000|2021-11-07 05:52:40|448.71|444.61|448.7|444.6|448.71|444.61|448.69|444.59|6
1636264370000|2021-11-07 05:52:50|448.69|444.59|448.7|444.6|448.71|444.61|448.69|444.59|5
1636264380000|2021-11-07 05:53:00|448.69|444.59|448.66|444.56|448.69|444.59|448.66|444.56|3
1636264390000|2021-11-07 05:53:10|448.65|444.55|448.65|444.55|448.65|444.55|448.65|444.55|1
1636264400000|2021-11-07 05:53:20|448.66|444.56|448.61|444.51|448.66|444.56|448.6|444.5|9
1636264410000|2021-11-07 05:53:30|448.59|444.49|448.58|444.48|448.6|444.5|448.58|444.48|6
1636264420000|2021-11-07 05:53:40|448.59|444.49|448.58|444.48|448.59|444.49|448.51|444.41|5
1636264430000|2021-11-07 05:53:50|448.59|444.49|448.58|444.48|448.59|444.49|448.58|444.48|2
1636264440000|2021-11-07 05:54:00|448.59|444.49|448.59|444.49|448.59|444.49|448.58|444.48|3
1636264450000|2021-11-07 05:54:10|448.55|444.45|448.52|444.42|448.55|444.45|448.52|444.42|7
1636264460000|2021-11-07 05:54:20|448.51|444.41|448.47|444.37|448.52|444.42|448.47|444.37|3
1636264470000|2021-11-07 05:54:30|448.46|444.36|448.53|444.43|448.53|444.43|448.46|444.36|6
1636264480000|2021-11-07 05:54:40|448.52|444.42|448.44|444.34|448.57|444.47|448.44|444.34|9
1636264490000|2021-11-07 05:54:50|448.43|444.33|448.42|444.32|448.43|444.33|448.42|444.32|2
1636264500000|2021-11-07 05:55:00|448.43|444.33|448.43|444.33|448.43|444.33|448.43|444.33|1
1636264510000|2021-11-07 05:55:10|448.44|444.34|448.54|444.44|448.54|444.44|448.44|444.34|5
1636264520000|2021-11-07 05:55:20|448.53|444.43|448.53|444.43|448.55|444.45|448.53|444.43|11
1636264530000|2021-11-07 05:55:30|448.54|444.44|448.55|444.45|448.55|444.45|448.52|444.42|7
1636264540000|2021-11-07 05:55:40|448.56|444.46|448.57|444.47|448.57|444.47|448.56|444.46|12
1636264550000|2021-11-07 05:55:50|448.56|444.46|448.57|444.47|448.57|444.47|448.56|444.46|4
1636264560000|2021-11-07 05:56:00|448.56|444.46|448.69|444.59|448.71|444.61|448.56|444.46|14
1636264570000|2021-11-07 05:56:10|448.7|444.6|448.76|444.66|448.76|444.66|448.7|444.6|12
1636264580000|2021-11-07 05:56:20|448.75|444.65|448.75|444.65|448.76|444.66|448.74|444.64|8
1636264590000|2021-11-07 05:56:30|448.76|444.66|448.76|444.66|448.76|444.66|448.75|444.65|5
1636264600000|2021-11-07 05:56:40|448.75|444.65|448.76|444.66|448.76|444.66|448.62|444.52|12
1636264610000|2021-11-07 05:56:50|448.79|444.69|448.69|444.59|448.79|444.69|448.68|444.58|8
1636264620000|2021-11-07 05:57:00|448.68|444.58|448.72|444.62|448.74|444.64|448.68|444.58|5
1636264630000|2021-11-07 05:57:10|448.71|444.61|448.67|444.57|448.71|444.61|448.67|444.57|4
1636264640000|2021-11-07 05:57:20|448.69|444.59|448.7|444.6|448.78|444.68|448.69|444.59|13
1636264650000|2021-11-07 05:57:30|448.71|444.61|448.69|444.59|448.71|444.61|448.69|444.59|8
1636264660000|2021-11-07 05:57:40|448.7|444.6|448.76|444.66|448.76|444.66|448.69|444.59|8
1636264670000|2021-11-07 05:57:50|448.75|444.65|448.85|444.75|448.85|444.75|448.75|444.65|10
1636264680000|2021-11-07 05:58:00|448.84|444.74|448.83|444.73|448.84|444.74|448.82|444.72|11
1636264690000|2021-11-07 05:58:10|448.86|444.76|448.87|444.77|448.88|444.78|448.83|444.73|14
1636264700000|2021-11-07 05:58:20|448.88|444.78|448.86|444.76|448.88|444.78|448.86|444.76|3
1636264710000|2021-11-07 05:58:30|448.85|444.75|448.79|444.69|448.85|444.75|448.78|444.68|13
1636264720000|2021-11-07 05:58:40|448.78|444.68|448.78|444.68|448.8|444.7|448.78|444.68|9
1636264730000|2021-11-07 05:58:50|448.76|444.66|448.77|444.67|448.79|444.69|448.76|444.66|7
1636264740000|2021-11-07 05:59:00|448.79|444.69|449|444.9|449.04|444.94|448.77|444.67|19
1636264750000|2021-11-07 05:59:10|449.06|444.96|448.91|444.81|449.06|444.96|448.9|444.8|25
1636264760000|2021-11-07 05:59:20|448.89|444.79|448.81|444.71|448.89|444.79|448.8|444.7|19
1636264770000|2021-11-07 05:59:30|448.82|444.72|448.84|444.74|448.86|444.76|448.79|444.69|16
1636264780000|2021-11-07 05:59:40|448.85|444.75|448.83|444.73|448.85|444.75|448.82|444.72|8
1636264790000|2021-11-07 05:59:50|448.82|444.72|448.83|444.73|448.83|444.73|448.75|444.65|7
1636264800000|2021-11-07 06:00:00|448.81|444.71|448.84|444.74|448.85|444.75|448.81|444.71|10
1636264810000|2021-11-07 06:00:10|448.86|444.76|448.75|444.65|448.86|444.76|448.68|444.58|19
1636264820000|2021-11-07 06:00:20|448.8|444.7|448.7|444.6|448.8|444.7|448.66|444.56|16
1636264830000|2021-11-07 06:00:30|448.73|444.63|448.69|444.59|448.87|444.77|448.45|444.35|18
1636264840000|2021-11-07 06:00:40|448.7|444.6|448.88|444.78|448.88|444.78|448.7|444.6|9
1636264850000|2021-11-07 06:00:50|448.87|444.77|448.92|444.82|448.92|444.82|448.84|444.74|14
1636264860000|2021-11-07 06:01:00|448.88|444.78|448.87|444.77|448.94|444.84|448.85|444.75|13
1636264870000|2021-11-07 06:01:10|448.86|444.76|448.87|444.77|448.87|444.77|448.86|444.76|6
1636264880000|2021-11-07 06:01:20|448.9|444.8|448.97|444.87|448.97|444.87|448.9|444.8|6
1636264890000|2021-11-07 06:01:30|448.98|444.88|448.93|444.83|449.05|444.95|448.91|444.81|17
1636264900000|2021-11-07 06:01:40|448.91|444.81|448.92|444.82|448.92|444.82|448.9|444.8|4
1636264910000|2021-11-07 06:01:50|448.94|444.84|448.94|444.84|448.95|444.85|448.94|444.84|3
1636264920000|2021-11-07 06:02:00|448.93|444.83|448.9|444.8|448.93|444.83|448.9|444.8|5
1636264930000|2021-11-07 06:02:10|448.91|444.81|448.91|444.81|448.92|444.82|448.89|444.79|9
1636264940000|2021-11-07 06:02:20|448.92|444.82|448.79|444.69|448.92|444.82|448.79|444.69|10
1636264950000|2021-11-07 06:02:30|448.75|444.65|448.74|444.64|448.78|444.68|448.67|444.57|6
1636264960000|2021-11-07 06:02:40|448.73|444.63|448.76|444.66|448.78|444.68|448.73|444.63|10
1636264970000|2021-11-07 06:02:50|448.78|444.68|448.86|444.76|448.86|444.76|448.77|444.67|10
1636264980000|2021-11-07 06:03:00|448.85|444.75|448.85|444.75|448.85|444.75|448.78|444.68|6
1636264990000|2021-11-07 06:03:10|448.86|444.76|448.82|444.72|448.86|444.76|448.81|444.71|7
1636265000000|2021-11-07 06:03:20|448.81|444.71|448.77|444.67|448.82|444.72|448.77|444.67|7
1636265010000|2021-11-07 06:03:30|448.76|444.66|448.73|444.63|448.76|444.66|448.71|444.61|5
1636265020000|2021-11-07 06:03:40|448.74|444.64|448.77|444.67|448.77|444.67|448.72|444.62|7
1636265030000|2021-11-07 06:03:50|448.76|444.66|448.76|444.66|448.77|444.67|448.76|444.66|5
1636265040000|2021-11-07 06:04:00|448.75|444.65|448.75|444.65|448.77|444.67|448.74|444.64|8
1636265050000|2021-11-07 06:04:10|448.74|444.64|448.75|444.65|448.75|444.65|448.74|444.64|4
1636265060000|2021-11-07 06:04:20|448.76|444.66|448.78|444.68|448.78|444.68|448.76|444.66|3
1636265070000|2021-11-07 06:04:30|448.77|444.67|448.78|444.68|448.79|444.69|448.77|444.67|8
1636265080000|2021-11-07 06:04:40|448.74|444.64|448.74|444.64|448.75|444.65|448.74|444.64|3
1636265090000|2021-11-07 06:04:50|448.73|444.63|448.79|444.69|448.81|444.71|448.71|444.61|11
1636265100000|2021-11-07 06:05:00|448.78|444.68|448.79|444.69|448.79|444.69|448.78|444.68|6
1636265110000|2021-11-07 06:05:10|448.78|444.68|448.78|444.68|448.79|444.69|448.78|444.68|11
1636265120000|2021-11-07 06:05:20|448.79|444.69|448.8|444.7|448.81|444.71|448.78|444.68|7
1636265130000|2021-11-07 06:05:30|448.81|444.71|448.8|444.7|448.81|444.71|448.8|444.7|8
1636265140000|2021-11-07 06:05:40|448.81|444.71|448.8|444.7|448.81|444.71|448.8|444.7|4
1636265150000|2021-11-07 06:05:50|448.79|444.69|448.79|444.69|448.79|444.69|448.79|444.69|1
1636265160000|2021-11-07 06:06:00|448.78|444.68|448.78|444.68|448.79|444.69|448.68|444.58|6
1636265170000|2021-11-07 06:06:10|448.79|444.69|448.78|444.68|448.79|444.69|448.78|444.68|8
1636265180000|2021-11-07 06:06:20|448.79|444.69|448.79|444.69|448.79|444.69|448.79|444.69|1
1636265190000|2021-11-07 06:06:30|448.78|444.68|448.8|444.7|448.8|444.7|448.78|444.68|5
1636265200000|2021-11-07 06:06:40|448.79|444.69|448.79|444.69|448.8|444.7|448.79|444.69|11
1636265210000|2021-11-07 06:06:50|448.8|444.7|448.79|444.69|448.81|444.71|448.79|444.69|4
1636265220000|2021-11-07 06:07:00|448.8|444.7|448.8|444.7|448.8|444.7|448.79|444.69|5
1636265230000|2021-11-07 06:07:10|448.79|444.69|448.79|444.69|448.8|444.7|448.79|444.69|5
1636265240000|2021-11-07 06:07:20|448.77|444.67|448.8|444.7|448.8|444.7|448.77|444.67|4
1636265250000|2021-11-07 06:07:30|448.79|444.69|448.8|444.7|448.8|444.7|448.79|444.69|8
1636265260000|2021-11-07 06:07:40|448.79|444.69|448.71|444.61|448.8|444.7|448.71|444.61|5
1636265270000|2021-11-07 06:07:50|448.62|444.52|448.56|444.46|448.62|444.52|448.56|444.46|6
1636265280000|2021-11-07 06:08:00|448.6|444.5|448.67|444.57|448.67|444.57|448.59|444.49|11
1636265290000|2021-11-07 06:08:10|448.69|444.59|448.73|444.63|448.74|444.64|448.69|444.59|5
1636265300000|2021-11-07 06:08:20|448.75|444.65|448.75|444.65|448.76|444.66|448.74|444.64|9
1636265310000|2021-11-07 06:08:30|448.76|444.66|448.76|444.66|448.76|444.66|448.75|444.65|7
1636265320000|2021-11-07 06:08:40|448.75|444.65|448.75|444.65|448.76|444.66|448.75|444.65|3
1636265330000|2021-11-07 06:08:50|448.76|444.66|448.86|444.76|448.89|444.79|448.75|444.65|15
1636265340000|2021-11-07 06:09:00|448.85|444.75|448.83|444.73|448.87|444.77|448.83|444.73|7
1636265350000|2021-11-07 06:09:10|448.86|444.76|448.85|444.75|448.86|444.76|448.85|444.75|4
1636265360000|2021-11-07 06:09:20|448.86|444.76|448.86|444.76|448.86|444.76|448.85|444.75|3
1636265370000|2021-11-07 06:09:30|448.85|444.75|448.86|444.76|448.86|444.76|448.85|444.75|4
1636265380000|2021-11-07 06:09:40|448.87|444.77|448.87|444.77|448.87|444.77|448.87|444.77|1
1636265390000|2021-11-07 06:09:50|448.86|444.76|448.86|444.76|448.87|444.77|448.85|444.75|6
1636265400000|2021-11-07 06:10:00|448.87|444.77|448.84|444.74|448.87|444.77|448.84|444.74|7
1636265410000|2021-11-07 06:10:10|448.85|444.75|448.81|444.71|448.85|444.75|448.81|444.71|7
1636265420000|2021-11-07 06:10:20|448.82|444.72|448.82|444.72|448.82|444.72|448.81|444.71|3
1636265430000|2021-11-07 06:10:30|448.81|444.71|448.8|444.7|448.82|444.72|448.78|444.68|13
1636265440000|2021-11-07 06:10:40|448.78|444.68|448.78|444.68|448.78|444.68|448.77|444.67|5
1636265450000|2021-11-07 06:10:50|448.77|444.67|448.78|444.68|448.79|444.69|448.77|444.67|3
1636265460000|2021-11-07 06:11:00|448.79|444.69|448.79|444.69|448.79|444.69|448.79|444.69|1
1636265470000|2021-11-07 06:11:10|448.78|444.68|448.79|444.69|448.79|444.69|448.78|444.68|2
1636265480000|2021-11-07 06:11:20|448.78|444.68|448.78|444.68|448.79|444.69|448.77|444.67|7
1636265490000|2021-11-07 06:11:30|448.79|444.69|448.78|444.68|448.79|444.69|448.78|444.68|4
1636265500000|2021-11-07 06:11:40|448.77|444.67|448.86|444.76|448.86|444.76|448.77|444.67|5
1636265510000|2021-11-07 06:11:50|448.85|444.75|448.87|444.77|448.87|444.77|448.85|444.75|11
1636265520000|2021-11-07 06:12:00|448.86|444.76|448.81|444.71|448.86|444.76|448.81|444.71|7
1636265530000|2021-11-07 06:12:10|448.8|444.7|448.8|444.7|448.8|444.7|448.75|444.65|3
1636265540000|2021-11-07 06:12:20|448.79|444.69|448.83|444.73|448.83|444.73|448.79|444.69|6
1636265550000|2021-11-07 06:12:30|448.86|444.76|448.87|444.77|448.89|444.79|448.86|444.76|6
1636265560000|2021-11-07 06:12:40|448.93|444.83|448.95|444.85|448.95|444.85|448.87|444.77|12
1636265570000|2021-11-07 06:12:50|448.94|444.84|448.94|444.84|448.94|444.84|448.93|444.83|3
1636265580000|2021-11-07 06:13:00|448.95|444.85|448.86|444.76|448.96|444.86|448.86|444.76|15
1636265590000|2021-11-07 06:13:10|448.8|444.7|448.74|444.64|448.8|444.7|448.73|444.63|7
1636265600000|2021-11-07 06:13:20|448.73|444.63|448.71|444.61|448.73|444.63|448.71|444.61|7
1636265610000|2021-11-07 06:13:30|448.67|444.57|448.66|444.56|448.68|444.58|448.66|444.56|5
1636265620000|2021-11-07 06:13:40|448.65|444.55|448.65|444.55|448.65|444.55|448.65|444.55|1
1636265630000|2021-11-07 06:13:50|448.58|444.48|448.56|444.46|448.58|444.48|448.49|444.39|9
1636265640000|2021-11-07 06:14:00|448.48|444.38|448.54|444.44|448.54|444.44|448.48|444.38|2
1636265650000|2021-11-07 06:14:10|448.53|444.43|448.48|444.38|448.53|444.43|448.48|444.38|2
1636265660000|2021-11-07 06:14:20|448.4|444.3|448.4|444.3|448.41|444.31|448.4|444.3|3
1636265670000|2021-11-07 06:14:30|448.39|444.29|448.39|444.29|448.39|444.29|448.39|444.29|1
1636265690000|2021-11-07 06:14:50|448.4|444.3|448.37|444.27|448.4|444.3|448.37|444.27|2
1636265700000|2021-11-07 06:15:00|448.33|444.23|448.32|444.22|448.33|444.23|448.32|444.22|6
1636265710000|2021-11-07 06:15:10|448.27|444.17|448.2|444.1|448.27|444.17|448.14|444.04|8
1636265720000|2021-11-07 06:15:20|448.15|444.05|448.2|444.1|448.2|444.1|448.15|444.05|2
1636265730000|2021-11-07 06:15:30|448.22|444.12|448.06|443.96|448.23|444.13|448.03|443.93|5
1636265740000|2021-11-07 06:15:40|448.1|444|448.08|443.98|448.1|444|448.07|443.97|10
1636265750000|2021-11-07 06:15:50|448.1|444|448.08|443.98|448.1|444|448.08|443.98|4
1636265760000|2021-11-07 06:16:00|448.1|444|448.1|444|448.1|444|448.1|444|1
1636265780000|2021-11-07 06:16:20|448.11|444.01|448.25|444.15|448.25|444.15|448.11|444.01|10
1636265790000|2021-11-07 06:16:30|448.24|444.14|448.25|444.15|448.25|444.15|448.24|444.14|4
1636265800000|2021-11-07 06:16:40|448.34|444.24|448.37|444.27|448.38|444.28|448.32|444.22|8
1636265810000|2021-11-07 06:16:50|448.36|444.26|448.37|444.27|448.37|444.27|448.36|444.26|2
1636265820000|2021-11-07 06:17:00|448.4|444.3|448.34|444.24|448.4|444.3|448.33|444.23|6
1636265830000|2021-11-07 06:17:10|448.33|444.23|448.33|444.23|448.33|444.23|448.33|444.23|1
1636265840000|2021-11-07 06:17:20|448.34|444.24|448.33|444.23|448.34|444.24|448.33|444.23|2
1636265850000|2021-11-07 06:17:30|448.34|444.24|448.5|444.4|448.5|444.4|448.34|444.24|12
1636265860000|2021-11-07 06:17:40|448.46|444.36|448.56|444.46|448.56|444.46|448.45|444.35|15
1636265870000|2021-11-07 06:17:50|448.55|444.45|448.52|444.42|448.56|444.46|448.51|444.41|7
1636265880000|2021-11-07 06:18:00|448.54|444.44|448.59|444.49|448.59|444.49|448.54|444.44|14
1636265890000|2021-11-07 06:18:10|448.56|444.46|448.64|444.54|448.64|444.54|448.56|444.46|5
1636265900000|2021-11-07 06:18:20|448.62|444.52|448.64|444.54|448.64|444.54|448.62|444.52|2
1636265910000|2021-11-07 06:18:30|448.6|444.5|448.6|444.5|448.6|444.5|448.6|444.5|1
1636265920000|2021-11-07 06:18:40|448.64|444.54|448.63|444.53|448.64|444.54|448.63|444.53|2
1636265930000|2021-11-07 06:18:50|448.64|444.54|448.66|444.56|448.66|444.56|448.64|444.54|4
1636265940000|2021-11-07 06:19:00|448.65|444.55|448.65|444.55|448.68|444.58|448.65|444.55|6
1636265950000|2021-11-07 06:19:10|448.66|444.56|448.67|444.57|448.67|444.57|448.66|444.56|2
1636265960000|2021-11-07 06:19:20|448.69|444.59|448.78|444.68|448.78|444.68|448.67|444.57|6
1636265970000|2021-11-07 06:19:30|448.79|444.69|448.95|444.85|448.95|444.85|448.79|444.69|12
1636265990000|2021-11-07 06:19:50|448.94|444.84|448.95|444.85|448.95|444.85|448.93|444.83|3
1636266000000|2021-11-07 06:20:00|448.96|444.86|448.97|444.87|448.97|444.87|448.96|444.86|2
1636266010000|2021-11-07 06:20:10|449.01|444.91|449.01|444.91|449.01|444.91|449.01|444.91|1
1636266020000|2021-11-07 06:20:20|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1636266030000|2021-11-07 06:20:30|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1636266040000|2021-11-07 06:20:40|449|444.9|449|444.9|449|444.9|449|444.9|1
1636266050000|2021-11-07 06:20:50|449.01|444.91|449.01|444.91|449.01|444.91|449.01|444.91|1
1636266060000|2021-11-07 06:21:00|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1636266070000|2021-11-07 06:21:10|448.99|444.89|448.97|444.87|448.99|444.89|448.96|444.86|11
1636266080000|2021-11-07 06:21:20|449.02|444.92|449|444.9|449.04|444.94|449|444.9|11
1636266090000|2021-11-07 06:21:30|449.04|444.94|449.02|444.92|449.04|444.94|449.02|444.92|2
1636266100000|2021-11-07 06:21:40|449.03|444.93|448.95|444.85|449.03|444.93|448.95|444.85|5
1636266110000|2021-11-07 06:21:50|449.02|444.92|449.03|444.93|449.03|444.93|449.02|444.92|4
1636266120000|2021-11-07 06:22:00|449.02|444.92|448.99|444.89|449.02|444.92|448.99|444.89|2
1636266130000|2021-11-07 06:22:10|449|444.9|448.99|444.89|449|444.9|448.99|444.89|4
1636266140000|2021-11-07 06:22:20|449|444.9|449.01|444.91|449.01|444.91|449|444.9|6
1636266150000|2021-11-07 06:22:30|449|444.9|449.03|444.93|449.03|444.93|449|444.9|2
1636266160000|2021-11-07 06:22:40|449.04|444.94|449.05|444.95|449.05|444.95|449.03|444.93|6
1636266170000|2021-11-07 06:22:50|449.04|444.94|449.04|444.94|449.04|444.94|449.04|444.94|1
1636266180000|2021-11-07 06:23:00|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1636266190000|2021-11-07 06:23:10|449.04|444.94|449.08|444.98|449.17|445.07|449.04|444.94|12
1636266200000|2021-11-07 06:23:20|449.09|444.99|449.09|444.99|449.11|445.01|449.08|444.98|12
1636266210000|2021-11-07 06:23:30|449.08|444.98|449.14|445.04|449.14|445.04|449.07|444.97|7
1636266220000|2021-11-07 06:23:40|449.13|445.03|449.14|445.04|449.14|445.04|449.13|445.03|4
1636266230000|2021-11-07 06:23:50|449.13|445.03|449.12|445.02|449.13|445.03|449.12|445.02|2
1636266240000|2021-11-07 06:24:00|449.13|445.03|449.15|445.05|449.15|445.05|449.13|445.03|5
1636266250000|2021-11-07 06:24:10|449.14|445.04|449.15|445.05|449.15|445.05|449.14|445.04|2
1636266260000|2021-11-07 06:24:20|449.14|445.04|448.94|444.84|449.14|445.04|448.94|444.84|20
1636266270000|2021-11-07 06:24:30|448.9|444.8|448.8|444.7|448.94|444.84|448.79|444.69|17
1636266280000|2021-11-07 06:24:40|448.79|444.69|448.76|444.66|448.8|444.7|448.76|444.66|3
1636266290000|2021-11-07 06:24:50|448.69|444.59|448.91|444.81|448.92|444.82|448.69|444.59|10
1636266300000|2021-11-07 06:25:00|448.88|444.78|448.95|444.85|448.98|444.88|448.87|444.77|12
1636266310000|2021-11-07 06:25:10|448.94|444.84|448.97|444.87|448.97|444.87|448.94|444.84|4
1636266320000|2021-11-07 06:25:20|448.95|444.85|448.98|444.88|448.98|444.88|448.94|444.84|10
1636266330000|2021-11-07 06:25:30|448.97|444.87|448.98|444.88|448.99|444.89|448.97|444.87|6
1636266350000|2021-11-07 06:25:50|448.97|444.87|448.97|444.87|448.97|444.87|448.97|444.87|1
1636266360000|2021-11-07 06:26:00|448.96|444.86|448.97|444.87|448.97|444.87|448.96|444.86|2
1636266370000|2021-11-07 06:26:10|448.96|444.86|448.98|444.88|448.98|444.88|448.95|444.85|8
1636266380000|2021-11-07 06:26:20|448.97|444.87|448.98|444.88|448.98|444.88|448.97|444.87|2
1636266390000|2021-11-07 06:26:30|448.97|444.87|448.94|444.84|448.97|444.87|448.94|444.84|3
1636266400000|2021-11-07 06:26:40|448.95|444.85|448.93|444.83|448.95|444.85|448.93|444.83|3
1636266410000|2021-11-07 06:26:50|448.94|444.84|448.95|444.85|448.95|444.85|448.94|444.84|4
1636266420000|2021-11-07 06:27:00|448.94|444.84|448.94|444.84|448.95|444.85|448.94|444.84|3
1636266430000|2021-11-07 06:27:10|448.96|444.86|448.95|444.85|448.97|444.87|448.89|444.79|11
1636266440000|2021-11-07 06:27:20|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1636266450000|2021-11-07 06:27:30|448.93|444.83|448.9|444.8|448.93|444.83|448.89|444.79|7
1636266460000|2021-11-07 06:27:40|448.89|444.79|448.89|444.79|448.89|444.79|448.89|444.79|1
1636266470000|2021-11-07 06:27:50|448.9|444.8|448.84|444.74|448.9|444.8|448.84|444.74|2
1636266480000|2021-11-07 06:28:00|448.93|444.83|448.93|444.83|448.94|444.84|448.88|444.78|11
1636266490000|2021-11-07 06:28:10|448.92|444.82|448.8|444.7|448.92|444.82|448.79|444.69|12
1636266500000|2021-11-07 06:28:20|448.79|444.69|448.78|444.68|448.79|444.69|448.78|444.68|10
1636266510000|2021-11-07 06:28:30|448.74|444.64|448.75|444.65|448.75|444.65|448.73|444.63|4
1636266520000|2021-11-07 06:28:40|448.74|444.64|448.77|444.67|448.77|444.67|448.74|444.64|8
1636266530000|2021-11-07 06:28:50|448.78|444.68|448.77|444.67|448.8|444.7|448.76|444.66|6
1636266540000|2021-11-07 06:29:00|448.76|444.66|448.81|444.71|448.81|444.71|448.76|444.66|7
1636266550000|2021-11-07 06:29:10|448.8|444.7|448.8|444.7|448.8|444.7|448.8|444.7|1
1636266560000|2021-11-07 06:29:20|448.81|444.71|448.81|444.71|448.81|444.71|448.81|444.71|1
1636266580000|2021-11-07 06:29:40|448.83|444.73|448.89|444.79|448.9|444.8|448.83|444.73|12
1636266590000|2021-11-07 06:29:50|448.9|444.8|448.94|444.84|448.94|444.84|448.88|444.78|8
1636266600000|2021-11-07 06:30:00|448.95|444.85|448.97|444.87|448.97|444.87|448.94|444.84|6
1636266610000|2021-11-07 06:30:10|448.98|444.88|448.97|444.87|448.98|444.88|448.97|444.87|2
1636266620000|2021-11-07 06:30:20|448.98|444.88|449|444.9|449|444.9|448.96|444.86|5
1636266630000|2021-11-07 06:30:30|449.03|444.93|449.22|445.12|449.24|445.14|449.03|444.93|16
1636266640000|2021-11-07 06:30:40|449.25|445.15|449.29|445.19|449.29|445.19|449.24|445.14|5
1636266650000|2021-11-07 06:30:50|449.3|445.2|449.35|445.25|449.35|445.25|449.27|445.17|4
1636266660000|2021-11-07 06:31:00|449.36|445.26|449.34|445.24|449.36|445.26|449.32|445.22|3
1636266670000|2021-11-07 06:31:10|449.33|445.23|449.33|445.23|449.33|445.23|449.33|445.23|1
1636266680000|2021-11-07 06:31:20|449.32|445.22|449.33|445.23|449.33|445.23|449.32|445.22|2
1636266690000|2021-11-07 06:31:30|449.32|445.22|449.33|445.23|449.33|445.23|449.32|445.22|4
1636266720000|2021-11-07 06:32:00|449.32|445.22|449.29|445.19|449.32|445.22|449.29|445.19|6
1636266730000|2021-11-07 06:32:10|449.3|445.2|449.29|445.19|449.3|445.2|449.29|445.19|6
1636266740000|2021-11-07 06:32:20|449.28|445.18|449.15|445.05|449.28|445.18|449.15|445.05|9
1636266750000|2021-11-07 06:32:30|449.14|445.04|449.07|444.97|449.14|445.04|449.06|444.96|12
1636266760000|2021-11-07 06:32:40|449.06|444.96|449.07|444.97|449.07|444.97|449.06|444.96|2
1636266770000|2021-11-07 06:32:50|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1636266780000|2021-11-07 06:33:00|449.04|444.94|448.91|444.81|449.04|444.94|448.91|444.81|5
1636266790000|2021-11-07 06:33:10|448.89|444.79|448.89|444.79|448.9|444.8|448.87|444.77|9
1636266800000|2021-11-07 06:33:20|448.88|444.78|448.9|444.8|448.9|444.8|448.88|444.78|3
1636266810000|2021-11-07 06:33:30|448.88|444.78|449.01|444.91|449.01|444.91|448.88|444.78|4
1636266820000|2021-11-07 06:33:40|449.03|444.93|449.05|444.95|449.05|444.95|449.01|444.91|4
1636266830000|2021-11-07 06:33:50|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1636266840000|2021-11-07 06:34:00|448.95|444.85|448.95|444.85|448.95|444.85|448.95|444.85|1
1636266850000|2021-11-07 06:34:10|449.05|444.95|449.03|444.93|449.05|444.95|449.03|444.93|2
1636266870000|2021-11-07 06:34:30|449.02|444.92|449.03|444.93|449.03|444.93|449.02|444.92|2
1636266890000|2021-11-07 06:34:50|449.02|444.92|449.02|444.92|449.03|444.93|449.02|444.92|3
1636266900000|2021-11-07 06:35:00|449.03|444.93|448.98|444.88|449.03|444.93|448.98|444.88|4
1636266910000|2021-11-07 06:35:10|448.99|444.89|448.97|444.87|448.99|444.89|448.97|444.87|5
1636266920000|2021-11-07 06:35:20|449.05|444.95|449.05|444.95|449.05|444.95|449.04|444.94|3
1636266930000|2021-11-07 06:35:30|448.97|444.87|448.96|444.86|448.97|444.87|448.94|444.84|8
1636266940000|2021-11-07 06:35:40|448.94|444.84|448.94|444.84|448.94|444.84|448.94|444.84|1
1636266950000|2021-11-07 06:35:50|448.88|444.78|448.8|444.7|448.88|444.78|448.78|444.68|11
1636266960000|2021-11-07 06:36:00|448.7|444.6|448.51|444.41|448.7|444.6|448.47|444.37|16
1636266970000|2021-11-07 06:36:10|448.52|444.42|448.43|444.33|448.52|444.42|448.42|444.32|12
1636266980000|2021-11-07 06:36:20|448.44|444.34|448.39|444.29|448.44|444.34|448.39|444.29|5
1636266990000|2021-11-07 06:36:30|448.4|444.3|448.39|444.29|448.4|444.3|448.39|444.29|2
1636267010000|2021-11-07 06:36:50|448.42|444.32|448.42|444.32|448.42|444.32|448.42|444.32|1
1636267020000|2021-11-07 06:37:00|448.43|444.33|448.38|444.28|448.43|444.33|448.38|444.28|4
1636267030000|2021-11-07 06:37:10|448.29|444.19|448.37|444.27|448.37|444.27|448.27|444.17|3
1636267040000|2021-11-07 06:37:20|448.38|444.28|448.3|444.2|448.38|444.28|448.29|444.19|14
1636267050000|2021-11-07 06:37:30|448.28|444.18|448.3|444.2|448.3|444.2|448.28|444.18|2
1636267060000|2021-11-07 06:37:40|448.28|444.18|448.15|444.05|448.28|444.18|448.15|444.05|8
1636267070000|2021-11-07 06:37:50|448.13|444.03|448.19|444.09|448.2|444.1|448.13|444.03|7
1636267080000|2021-11-07 06:38:00|448.27|444.17|448.29|444.19|448.29|444.19|448.27|444.17|2
1636267090000|2021-11-07 06:38:10|448.31|444.21|448.33|444.23|448.34|444.24|448.3|444.2|6
1636267100000|2021-11-07 06:38:20|448.34|444.24|448.34|444.24|448.34|444.24|448.33|444.23|3
1636267110000|2021-11-07 06:38:30|448.37|444.27|448.41|444.31|448.41|444.31|448.37|444.27|2
1636267120000|2021-11-07 06:38:40|448.42|444.32|448.1|444|448.48|444.38|448.1|444|23
1636267130000|2021-11-07 06:38:50|448.09|443.99|448.06|443.96|448.12|444.02|448.06|443.96|6
1636267140000|2021-11-07 06:39:00|448.03|443.93|448.05|443.95|448.05|443.95|448.03|443.93|2
1636267150000|2021-11-07 06:39:10|448.06|443.96|448.03|443.93|448.07|443.97|448.03|443.93|5
1636267160000|2021-11-07 06:39:20|448.05|443.95|447.78|443.68|448.05|443.95|447.76|443.66|14
1636267170000|2021-11-07 06:39:30|447.77|443.67|447.79|443.69|447.79|443.69|447.76|443.66|10
1636267180000|2021-11-07 06:39:40|447.8|443.7|447.91|443.81|447.91|443.81|447.8|443.7|11
1636267190000|2021-11-07 06:39:50|447.89|443.79|447.86|443.76|447.93|443.83|447.86|443.76|5
1636267200000|2021-11-07 06:40:00|447.87|443.77|447.98|443.88|447.99|443.89|447.79|443.69|15
1636267210000|2021-11-07 06:40:10|447.93|443.83|447.93|443.83|447.93|443.83|447.93|443.83|1
1636267220000|2021-11-07 06:40:20|447.95|443.85|448|443.9|448|443.9|447.95|443.85|2
1636267230000|2021-11-07 06:40:30|448.02|443.92|448.06|443.96|448.08|443.98|448.01|443.91|10
1636267240000|2021-11-07 06:40:40|448.1|444|448.09|443.99|448.1|444|448.09|443.99|2
1636267250000|2021-11-07 06:40:50|448.1|444|448.11|444.01|448.11|444.01|448.09|443.99|3
1636267260000|2021-11-07 06:41:00|448.12|444.02|448.15|444.05|448.15|444.05|448.12|444.02|3
1636267270000|2021-11-07 06:41:10|448.17|444.07|448.34|444.24|448.34|444.24|448.15|444.05|12
1636267280000|2021-11-07 06:41:20|448.35|444.25|448.36|444.26|448.36|444.26|448.35|444.25|2
1636267290000|2021-11-07 06:41:30|448.43|444.33|448.43|444.33|448.43|444.33|448.43|444.33|1
1636267310000|2021-11-07 06:41:50|448.46|444.36|448.46|444.36|448.46|444.36|448.46|444.36|1
1636267320000|2021-11-07 06:42:00|448.47|444.37|448.47|444.37|448.47|444.37|448.47|444.37|1
1636267350000|2021-11-07 06:42:30|448.44|444.34|448.44|444.34|448.44|444.34|448.44|444.34|1
1636267360000|2021-11-07 06:42:40|448.45|444.35|448.45|444.35|448.45|444.35|448.45|444.35|1
1636267370000|2021-11-07 06:42:50|448.44|444.34|448.45|444.35|448.47|444.37|448.44|444.34|3
1636267380000|2021-11-07 06:43:00|448.42|444.32|448.39|444.29|448.42|444.32|448.39|444.29|2
1636267390000|2021-11-07 06:43:10|448.37|444.27|448.29|444.19|448.37|444.27|448.29|444.19|12
1636267400000|2021-11-07 06:43:20|448.3|444.2|448.28|444.18|448.3|444.2|448.17|444.07|5
1636267410000|2021-11-07 06:43:30|448.29|444.19|448.12|444.02|448.29|444.19|448.06|443.96|20
1636267420000|2021-11-07 06:43:40|448.13|444.03|448.17|444.07|448.19|444.09|448.12|444.02|10
1636267430000|2021-11-07 06:43:50|448.18|444.08|448.14|444.04|448.18|444.08|448.12|444.02|6
1636267440000|2021-11-07 06:44:00|448.13|444.03|448.11|444.01|448.17|444.07|448.11|444.01|10
1636267450000|2021-11-07 06:44:10|448.1|444|448.07|443.97|448.11|444.01|448.07|443.97|7
1636267480000|2021-11-07 06:44:40|448.09|443.99|448.13|444.03|448.13|444.03|448.09|443.99|2
1636267490000|2021-11-07 06:44:50|448.14|444.04|448.08|443.98|448.16|444.06|448.08|443.98|12
1636267500000|2021-11-07 06:45:00|448.02|443.92|448.02|443.92|448.02|443.92|448.01|443.91|3
1636267510000|2021-11-07 06:45:10|447.98|443.88|447.98|443.88|447.98|443.88|447.97|443.87|3
1636267520000|2021-11-07 06:45:20|447.97|443.87|448.19|444.09|448.19|444.09|447.97|443.87|19
1636267530000|2021-11-07 06:45:30|448.2|444.1|448.24|444.14|448.24|444.14|448.17|444.07|6
1636267540000|2021-11-07 06:45:40|448.26|444.16|448.26|444.16|448.27|444.17|448.26|444.16|5
1636267550000|2021-11-07 06:45:50|448.28|444.18|448.29|444.19|448.29|444.19|448.27|444.17|7
1636267560000|2021-11-07 06:46:00|448.28|444.18|448.27|444.17|448.29|444.19|448.27|444.17|6
1636267570000|2021-11-07 06:46:10|448.28|444.18|448.21|444.11|448.29|444.19|448.21|444.11|7
1636267580000|2021-11-07 06:46:20|448.19|444.09|448.14|444.04|448.19|444.09|448.14|444.04|6
1636267590000|2021-11-07 06:46:30|448.13|444.03|448.11|444.01|448.14|444.04|448.09|443.99|6
1636267600000|2021-11-07 06:46:40|448.14|444.04|448.14|444.04|448.14|444.04|448.14|444.04|1
1636267610000|2021-11-07 06:46:50|448.09|443.99|447.95|443.85|448.09|443.99|447.91|443.81|14
1636267620000|2021-11-07 06:47:00|447.91|443.81|447.92|443.82|447.94|443.84|447.87|443.77|12
1636267630000|2021-11-07 06:47:10|447.91|443.81|447.91|443.81|447.91|443.81|447.89|443.79|3
1636267640000|2021-11-07 06:47:20|447.92|443.82|447.86|443.76|447.92|443.82|447.85|443.75|8
1636267650000|2021-11-07 06:47:30|447.8|443.7|447.81|443.71|447.81|443.71|447.78|443.68|6
1636267660000|2021-11-07 06:47:40|447.88|443.78|447.88|443.78|447.88|443.78|447.88|443.78|1
1636267670000|2021-11-07 06:47:50|447.87|443.77|447.87|443.77|447.87|443.77|447.87|443.77|1
1636267680000|2021-11-07 06:48:00|447.83|443.73|447.86|443.76|447.91|443.81|447.83|443.73|6
1636267690000|2021-11-07 06:48:10|447.85|443.75|447.88|443.78|447.88|443.78|447.85|443.75|5
1636267700000|2021-11-07 06:48:20|447.81|443.71|447.78|443.68|447.88|443.78|447.77|443.67|5
1636267710000|2021-11-07 06:48:30|447.79|443.69|447.7|443.6|447.79|443.69|447.7|443.6|6
1636267720000|2021-11-07 06:48:40|447.71|443.61|447.53|443.43|447.71|443.61|447.5|443.4|24
1636267730000|2021-11-07 06:48:50|447.51|443.41|447.58|443.48|447.6|443.5|447.51|443.41|7
1636267740000|2021-11-07 06:49:00|447.57|443.47|447.62|443.52|447.64|443.54|447.57|443.47|5
1636267750000|2021-11-07 06:49:10|447.58|443.48|447.56|443.46|447.58|443.48|447.56|443.46|4
1636267760000|2021-11-07 06:49:20|447.55|443.45|447.58|443.48|447.59|443.49|447.52|443.42|8
1636267770000|2021-11-07 06:49:30|447.59|443.49|447.44|443.34|447.59|443.49|447.43|443.33|15
1636267780000|2021-11-07 06:49:40|447.46|443.36|447.44|443.34|447.48|443.38|447.33|443.23|10
1636267790000|2021-11-07 06:49:50|447.43|443.33|447.4|443.3|447.43|443.33|447.38|443.28|11
1636267800000|2021-11-07 06:50:00|447.35|443.25|447.5|443.4|447.5|443.4|447.35|443.25|5
1636267810000|2021-11-07 06:50:10|447.46|443.36|447.46|443.36|447.54|443.44|447.43|443.33|15
1636267820000|2021-11-07 06:50:20|447.47|443.37|447.44|443.34|447.47|443.37|447.44|443.34|9
1636267830000|2021-11-07 06:50:30|447.49|443.39|447.49|443.39|447.49|443.39|447.49|443.39|1
1636267840000|2021-11-07 06:50:40|447.5|443.4|447.51|443.41|447.51|443.41|447.49|443.39|4
1636267850000|2021-11-07 06:50:50|447.5|443.4|447.51|443.41|447.51|443.41|447.5|443.4|2
1636267860000|2021-11-07 06:51:00|447.49|443.39|447.4|443.3|447.5|443.4|447.4|443.3|7
1636267870000|2021-11-07 06:51:10|447.39|443.29|447.18|443.08|447.41|443.31|447.18|443.08|12
1636267880000|2021-11-07 06:51:20|447.17|443.07|447.12|443.02|447.18|443.08|447.12|443.02|6
1636267890000|2021-11-07 06:51:30|447.11|443.01|447.11|443.01|447.11|443.01|447.11|443.01|1
1636267900000|2021-11-07 06:51:40|447.05|442.95|447.05|442.95|447.05|442.95|447.05|442.95|1
1636267910000|2021-11-07 06:51:50|447.04|442.94|447.17|443.07|447.17|443.07|447.04|442.94|3
1636267920000|2021-11-07 06:52:00|447.16|443.06|447.19|443.09|447.19|443.09|447.14|443.04|7
1636267930000|2021-11-07 06:52:10|447.2|443.1|447.16|443.06|447.21|443.11|447.16|443.06|6
1636267940000|2021-11-07 06:52:20|447.12|443.02|447.12|443.02|447.12|443.02|447.12|443.02|1
1636267950000|2021-11-07 06:52:30|447.05|442.95|447.17|443.07|447.17|443.07|447.04|442.94|8
1636267960000|2021-11-07 06:52:40|447.15|443.05|447.24|443.14|447.25|443.15|447.15|443.05|13
1636267970000|2021-11-07 06:52:50|447.23|443.13|447.24|443.14|447.24|443.14|447.2|443.1|4
1636267990000|2021-11-07 06:53:10|447.26|443.16|447.24|443.14|447.27|443.17|447.24|443.14|11
1636268000000|2021-11-07 06:53:20|447.22|443.12|447.21|443.11|447.22|443.12|447.21|443.11|4
1636268010000|2021-11-07 06:53:30|447.22|443.12|447.14|443.04|447.22|443.12|447.14|443.04|11
1636268020000|2021-11-07 06:53:40|447.08|442.98|447.08|442.98|447.08|442.98|447.08|442.98|1
1636268030000|2021-11-07 06:53:50|447.09|442.99|447.09|442.99|447.09|442.99|447.09|442.99|1
1636268040000|2021-11-07 06:54:00|447.1|443|447.23|443.13|447.24|443.14|447.1|443|5
1636268050000|2021-11-07 06:54:10|447.22|443.12|447.18|443.08|447.23|443.13|447.17|443.07|4
1636268060000|2021-11-07 06:54:20|447.17|443.07|447.18|443.08|447.18|443.08|447.17|443.07|2
1636268070000|2021-11-07 06:54:30|447.22|443.12|447.2|443.1|447.23|443.13|447.2|443.1|6
1636268080000|2021-11-07 06:54:40|447.21|443.11|447.32|443.22|447.32|443.22|447.21|443.11|7
1636268090000|2021-11-07 06:54:50|447.34|443.24|447.26|443.16|447.34|443.24|447.26|443.16|9
1636268100000|2021-11-07 06:55:00|447.25|443.15|447.28|443.18|447.28|443.18|447.25|443.15|2
1636268110000|2021-11-07 06:55:10|447.3|443.2|447.22|443.12|447.3|443.2|447.22|443.12|3
1636268120000|2021-11-07 06:55:20|447.2|443.1|447.28|443.18|447.28|443.18|447.2|443.1|8
1636268130000|2021-11-07 06:55:30|447.29|443.19|447.36|443.26|447.36|443.26|447.28|443.18|8
1636268140000|2021-11-07 06:55:40|447.35|443.25|447.35|443.25|447.35|443.25|447.35|443.25|1
1636268150000|2021-11-07 06:55:50|447.3|443.2|447.3|443.2|447.3|443.2|447.3|443.2|1
1636268160000|2021-11-07 06:56:00|447.35|443.25|447.35|443.25|447.36|443.26|447.34|443.24|5
1636268170000|2021-11-07 06:56:10|447.36|443.26|447.36|443.26|447.36|443.26|447.36|443.26|1
1636268180000|2021-11-07 06:56:20|447.37|443.27|447.37|443.27|447.37|443.27|447.37|443.27|1
1636268190000|2021-11-07 06:56:30|447.39|443.29|447.48|443.38|447.48|443.38|447.39|443.29|5
1636268200000|2021-11-07 06:56:40|447.55|443.45|447.55|443.45|447.55|443.45|447.55|443.45|1
1636268210000|2021-11-07 06:56:50|447.54|443.44|447.53|443.43|447.54|443.44|447.53|443.43|2
1636268220000|2021-11-07 06:57:00|447.49|443.39|447.49|443.39|447.49|443.39|447.49|443.39|1
1636268240000|2021-11-07 06:57:20|447.51|443.41|447.54|443.44|447.54|443.44|447.51|443.41|4
1636268250000|2021-11-07 06:57:30|447.53|443.43|447.56|443.46|447.56|443.46|447.53|443.43|3
1636268270000|2021-11-07 06:57:50|447.57|443.47|447.58|443.48|447.58|443.48|447.56|443.46|5
1636268280000|2021-11-07 06:58:00|447.59|443.49|447.62|443.52|447.62|443.52|447.59|443.49|3
1636268290000|2021-11-07 06:58:10|447.63|443.53|447.62|443.52|447.63|443.53|447.62|443.52|2
1636268300000|2021-11-07 06:58:20|447.64|443.54|447.64|443.54|447.65|443.55|447.64|443.54|3
1636268310000|2021-11-07 06:58:30|447.62|443.52|447.64|443.54|447.64|443.54|447.62|443.52|3
1636268320000|2021-11-07 06:58:40|447.63|443.53|447.6|443.5|447.63|443.53|447.6|443.5|2
1636268330000|2021-11-07 06:58:50|447.59|443.49|447.51|443.41|447.6|443.5|447.51|443.41|8
1636268340000|2021-11-07 06:59:00|447.49|443.39|447.46|443.36|447.49|443.39|447.39|443.29|7
1636268350000|2021-11-07 06:59:10|447.44|443.34|447.22|443.12|447.44|443.34|447.21|443.11|10
1636268360000|2021-11-07 06:59:20|447.12|443.02|447.07|442.97|447.12|443.02|447.02|442.92|7
1636268370000|2021-11-07 06:59:30|447.08|442.98|447.03|442.93|447.08|442.98|447.02|442.92|7
1636268380000|2021-11-07 06:59:40|447|442.9|447|442.9|447|442.9|447|442.9|1
1636268390000|2021-11-07 06:59:50|447.02|442.92|447.02|442.92|447.02|442.92|447.02|442.92|1
1636268400000|2021-11-07 07:00:00|447.05|442.95|447.02|442.92|447.05|442.95|447|442.9|5
1636268410000|2021-11-07 07:00:10|446.98|442.88|447.03|442.93|447.03|442.93|446.97|442.87|6
1636268420000|2021-11-07 07:00:20|447.05|442.95|447.03|442.93|447.05|442.95|447.02|442.92|5
1636268430000|2021-11-07 07:00:30|447.04|442.94|447.08|442.98|447.08|442.98|447.03|442.93|5
1636268440000|2021-11-07 07:00:40|447.06|442.96|447.23|443.13|447.23|443.13|447.06|442.96|9
1636268450000|2021-11-07 07:00:50|447.27|443.17|447.36|443.26|447.36|443.26|447.27|443.17|3
1636268460000|2021-11-07 07:01:00|447.37|443.27|447.38|443.28|447.38|443.28|447.37|443.27|2
1636268470000|2021-11-07 07:01:10|447.37|443.27|447.39|443.29|447.39|443.29|447.37|443.27|4
1636268480000|2021-11-07 07:01:20|447.38|443.28|447.38|443.28|447.38|443.28|447.38|443.28|1
1636268490000|2021-11-07 07:01:30|447.44|443.34|447.44|443.34|447.46|443.36|447.44|443.34|3
1636268500000|2021-11-07 07:01:40|447.45|443.35|447.57|443.47|447.57|443.47|447.45|443.35|7
1636268510000|2021-11-07 07:01:50|447.58|443.48|447.57|443.47|447.58|443.48|447.57|443.47|2
1636268530000|2021-11-07 07:02:10|447.49|443.39|447.56|443.46|447.56|443.46|447.43|443.33|5
1636268540000|2021-11-07 07:02:20|447.65|443.55|447.95|443.85|447.95|443.85|447.65|443.55|12
1636268550000|2021-11-07 07:02:30|447.97|443.87|448.07|443.97|448.12|444.02|447.97|443.87|3
1636268560000|2021-11-07 07:02:40|448.12|444.02|448.14|444.04|448.21|444.11|448.12|444.02|4
1636268570000|2021-11-07 07:02:50|448.18|444.08|448.34|444.24|448.35|444.25|448.18|444.08|7
1636268580000|2021-11-07 07:03:00|448.31|444.21|448.4|444.3|448.4|444.3|448.31|444.21|4
1636268590000|2021-11-07 07:03:10|448.43|444.33|448.49|444.39|448.49|444.39|448.43|444.33|2
1636268600000|2021-11-07 07:03:20|448.48|444.38|448.52|444.42|448.52|444.42|448.45|444.35|6
1636268610000|2021-11-07 07:03:30|448.53|444.43|448.52|444.42|448.54|444.44|448.52|444.42|3
1636268620000|2021-11-07 07:03:40|448.54|444.44|448.54|444.44|448.54|444.44|448.54|444.44|1
1636268630000|2021-11-07 07:03:50|448.51|444.41|448.42|444.32|448.51|444.41|448.42|444.32|2
1636268640000|2021-11-07 07:04:00|448.36|444.26|448.36|444.26|448.36|444.26|448.36|444.26|1
1636268660000|2021-11-07 07:04:20|448.37|444.27|448.37|444.27|448.37|444.27|448.37|444.27|1
1636268670000|2021-11-07 07:04:30|448.33|444.23|448.29|444.19|448.33|444.23|448.29|444.19|3
1636268680000|2021-11-07 07:04:40|448.3|444.2|448.3|444.2|448.3|444.2|448.27|444.17|6
1636268700000|2021-11-07 07:05:00|448.37|444.27|448.38|444.28|448.38|444.28|448.37|444.27|2
1636268710000|2021-11-07 07:05:10|448.34|444.24|448.34|444.24|448.36|444.26|448.34|444.24|6
1636268720000|2021-11-07 07:05:20|448.25|444.15|448.32|444.22|448.34|444.24|448.25|444.15|3
1636268730000|2021-11-07 07:05:30|448.33|444.23|448.33|444.23|448.33|444.23|448.33|444.23|1
1636268750000|2021-11-07 07:05:50|448.31|444.21|448.29|444.19|448.32|444.22|448.28|444.18|4
1636268760000|2021-11-07 07:06:00|448.28|444.18|448.03|443.93|448.29|444.19|447.96|443.86|20
1636268770000|2021-11-07 07:06:10|448.05|443.95|448.08|443.98|448.08|443.98|448.04|443.94|6
1636268780000|2021-11-07 07:06:20|448.09|443.99|448.23|444.13|448.24|444.14|448.09|443.99|6
1636268790000|2021-11-07 07:06:30|448.22|444.12|448.26|444.16|448.26|444.16|448.22|444.12|7
1636268800000|2021-11-07 07:06:40|448.32|444.22|448.2|444.1|448.32|444.22|448.2|444.1|13
1636268810000|2021-11-07 07:06:50|448.15|444.05|448.17|444.07|448.24|444.14|448.15|444.05|12
1636268820000|2021-11-07 07:07:00|448.16|444.06|448.13|444.03|448.18|444.08|448.13|444.03|5
1636268830000|2021-11-07 07:07:10|448.12|444.02|448.06|443.96|448.12|444.02|448.05|443.95|11
1636268840000|2021-11-07 07:07:20|448.07|443.97|448.08|443.98|448.08|443.98|448.06|443.96|4
1636268850000|2021-11-07 07:07:30|448.07|443.97|447.94|443.84|448.08|443.98|447.94|443.84|16
1636268860000|2021-11-07 07:07:40|447.95|443.85|447.96|443.86|447.99|443.89|447.91|443.81|9
1636268870000|2021-11-07 07:07:50|447.92|443.82|447.93|443.83|447.93|443.83|447.92|443.82|2
1636268880000|2021-11-07 07:08:00|447.92|443.82|447.87|443.77|447.96|443.86|447.87|443.77|7
1636268890000|2021-11-07 07:08:10|447.88|443.78|447.79|443.69|447.88|443.78|447.79|443.69|5
1636268900000|2021-11-07 07:08:20|447.78|443.68|447.71|443.61|447.78|443.68|447.64|443.54|6
1636268910000|2021-11-07 07:08:30|447.69|443.59|447.7|443.6|447.7|443.6|447.67|443.57|4
1636268920000|2021-11-07 07:08:40|447.71|443.61|447.71|443.61|447.71|443.61|447.71|443.61|1
1636268940000|2021-11-07 07:09:00|447.7|443.6|447.7|443.6|447.7|443.6|447.67|443.57|3
1636268950000|2021-11-07 07:09:10|447.71|443.61|447.71|443.61|447.71|443.61|447.71|443.61|1
1636268970000|2021-11-07 07:09:30|447.7|443.6|447.6|443.5|447.7|443.6|447.57|443.47|9
1636268980000|2021-11-07 07:09:40|447.57|443.47|447.56|443.46|447.57|443.47|447.56|443.46|2
1636268990000|2021-11-07 07:09:50|447.54|443.44|447.48|443.38|447.54|443.44|447.48|443.38|2
1636269010000|2021-11-07 07:10:10|447.5|443.4|447.49|443.39|447.5|443.4|447.45|443.35|4
1636269020000|2021-11-07 07:10:20|447.52|443.42|447.52|443.42|447.53|443.43|447.51|443.41|4
1636269030000|2021-11-07 07:10:30|447.51|443.41|447.51|443.41|447.51|443.41|447.51|443.41|1
1636269040000|2021-11-07 07:10:40|447.52|443.42|447.49|443.39|447.53|443.43|447.49|443.39|8
1636269050000|2021-11-07 07:10:50|447.48|443.38|447.4|443.3|447.48|443.38|447.4|443.3|3
1636269060000|2021-11-07 07:11:00|447.39|443.29|447.35|443.25|447.39|443.29|447.35|443.25|5
1636269070000|2021-11-07 07:11:10|447.36|443.26|447.38|443.28|447.38|443.28|447.35|443.25|7
1636269080000|2021-11-07 07:11:20|447.31|443.21|447.31|443.21|447.31|443.21|447.31|443.21|1
1636269090000|2021-11-07 07:11:30|447.34|443.24|447.4|443.3|447.4|443.3|447.34|443.24|5
1636269100000|2021-11-07 07:11:40|447.39|443.29|447.35|443.25|447.4|443.3|447.35|443.25|3
1636269110000|2021-11-07 07:11:50|447.39|443.29|447.38|443.28|447.39|443.29|447.38|443.28|2
1636269120000|2021-11-07 07:12:00|447.37|443.27|447.37|443.27|447.37|443.27|447.37|443.27|1
1636269130000|2021-11-07 07:12:10|447.38|443.28|447.32|443.22|447.38|443.28|447.32|443.22|5
1636269140000|2021-11-07 07:12:20|447.33|443.23|447.08|442.98|447.33|443.23|447.07|442.97|17
1636269150000|2021-11-07 07:12:30|447.1|443|447.11|443.01|447.12|443.02|447.1|443|5
1636269160000|2021-11-07 07:12:40|447.1|443|447.19|443.09|447.19|443.09|446.98|442.88|15
1636269170000|2021-11-07 07:12:50|447.21|443.11|447.47|443.37|447.47|443.37|447.21|443.11|11
1636269180000|2021-11-07 07:13:00|447.45|443.35|447.44|443.34|447.45|443.35|447.44|443.34|2
1636269190000|2021-11-07 07:13:10|447.38|443.28|447.31|443.21|447.39|443.29|447.31|443.21|9
1636269200000|2021-11-07 07:13:20|447.29|443.19|447.17|443.07|447.29|443.19|447.16|443.06|9
1636269210000|2021-11-07 07:13:30|447.16|443.06|447.16|443.06|447.17|443.07|447.16|443.06|5
1636269220000|2021-11-07 07:13:40|447.15|443.05|447.15|443.05|447.17|443.07|447.14|443.04|7
1636269230000|2021-11-07 07:13:50|447.14|443.04|447.11|443.01|447.15|443.05|447.07|442.97|18
1636269240000|2021-11-07 07:14:00|447.1|443|447.04|442.94|447.13|443.03|447.04|442.94|13
1636269250000|2021-11-07 07:14:10|447.03|442.93|447.07|442.97|447.07|442.97|446.99|442.89|13
1636269260000|2021-11-07 07:14:20|447.06|442.96|447.16|443.06|447.16|443.06|447.05|442.95|10
1636269270000|2021-11-07 07:14:30|447.15|443.05|447.14|443.04|447.15|443.05|447.14|443.04|2
1636269280000|2021-11-07 07:14:40|447.15|443.05|447.21|443.11|447.23|443.13|447.14|443.04|8
1636269290000|2021-11-07 07:14:50|447.22|443.12|447.34|443.24|447.41|443.31|447.22|443.12|11
1636269300000|2021-11-07 07:15:00|447.35|443.25|447.34|443.24|447.35|443.25|447.34|443.24|6
1636269310000|2021-11-07 07:15:10|447.36|443.26|447.34|443.24|447.37|443.27|447.34|443.24|7
1636269320000|2021-11-07 07:15:20|447.35|443.25|447.43|443.33|447.43|443.33|447.32|443.22|10
1636269330000|2021-11-07 07:15:30|447.42|443.32|447.43|443.33|447.43|443.33|447.42|443.32|2
1636269340000|2021-11-07 07:15:40|447.48|443.38|447.51|443.41|447.51|443.41|447.48|443.38|2
1636269350000|2021-11-07 07:15:50|447.5|443.4|447.53|443.43|447.54|443.44|447.5|443.4|6
1636269360000|2021-11-07 07:16:00|447.54|443.44|447.62|443.52|447.64|443.54|447.54|443.44|15
1636269370000|2021-11-07 07:16:10|447.61|443.51|447.61|443.51|447.61|443.51|447.61|443.51|1
1636269380000|2021-11-07 07:16:20|447.63|443.53|447.64|443.54|447.64|443.54|447.61|443.51|5
1636269390000|2021-11-07 07:16:30|447.67|443.57|447.68|443.58|447.68|443.58|447.67|443.57|2
1636269400000|2021-11-07 07:16:40|447.64|443.54|447.65|443.55|447.65|443.55|447.63|443.53|4
1636269410000|2021-11-07 07:16:50|447.72|443.62|447.76|443.66|447.77|443.67|447.72|443.62|6
1636269420000|2021-11-07 07:17:00|447.81|443.71|447.85|443.75|447.88|443.78|447.81|443.71|7
1636269430000|2021-11-07 07:17:10|447.92|443.82|447.92|443.82|447.92|443.82|447.92|443.82|1
1636269440000|2021-11-07 07:17:20|447.88|443.78|447.71|443.61|447.88|443.78|447.61|443.51|19
1636269460000|2021-11-07 07:17:40|447.68|443.58|447.68|443.58|447.69|443.59|447.67|443.57|7
1636269470000|2021-11-07 07:17:50|447.67|443.57|447.65|443.55|447.68|443.58|447.65|443.55|6
1636269480000|2021-11-07 07:18:00|447.59|443.49|447.58|443.48|447.59|443.49|447.58|443.48|4
1636269490000|2021-11-07 07:18:10|447.59|443.49|447.58|443.48|447.6|443.5|447.58|443.48|8
1636269500000|2021-11-07 07:18:20|447.59|443.49|447.6|443.5|447.6|443.5|447.54|443.44|11
1636269510000|2021-11-07 07:18:30|447.64|443.54|447.71|443.61|447.71|443.61|447.62|443.52|9
1636269520000|2021-11-07 07:18:40|447.72|443.62|447.71|443.61|447.72|443.62|447.7|443.6|4
1636269530000|2021-11-07 07:18:50|447.7|443.6|447.82|443.72|447.85|443.75|447.7|443.6|8
1636269540000|2021-11-07 07:19:00|447.84|443.74|447.89|443.79|447.89|443.79|447.84|443.74|6
1636269550000|2021-11-07 07:19:10|447.91|443.81|447.92|443.82|447.94|443.84|447.91|443.81|6
1636269560000|2021-11-07 07:19:20|447.91|443.81|447.86|443.76|447.91|443.81|447.83|443.73|5
1636269570000|2021-11-07 07:19:30|447.85|443.75|447.85|443.75|447.85|443.75|447.85|443.75|1
1636269580000|2021-11-07 07:19:40|447.86|443.76|447.84|443.74|447.86|443.76|447.82|443.72|7
1636269590000|2021-11-07 07:19:50|447.85|443.75|447.8|443.7|447.86|443.76|447.8|443.7|8
1636269600000|2021-11-07 07:20:00|447.79|443.69|447.71|443.61|447.79|443.69|447.71|443.61|6
1636269610000|2021-11-07 07:20:10|447.64|443.54|447.71|443.61|447.71|443.61|447.64|443.54|6
1636269620000|2021-11-07 07:20:20|447.72|443.62|447.74|443.64|447.78|443.68|447.72|443.62|5
1636269630000|2021-11-07 07:20:30|447.73|443.63|447.73|443.63|447.74|443.64|447.73|443.63|3
1636269640000|2021-11-07 07:20:40|447.74|443.64|447.74|443.64|447.74|443.64|447.74|443.64|1
1636269650000|2021-11-07 07:20:50|447.73|443.63|447.73|443.63|447.73|443.63|447.73|443.63|1
1636269670000|2021-11-07 07:21:10|447.81|443.71|447.83|443.73|447.83|443.73|447.81|443.71|5
1636269680000|2021-11-07 07:21:20|447.82|443.72|447.81|443.71|447.84|443.74|447.81|443.71|7
1636269690000|2021-11-07 07:21:30|447.74|443.64|447.81|443.71|447.83|443.73|447.74|443.64|6
1636269700000|2021-11-07 07:21:40|447.76|443.66|447.67|443.57|447.76|443.66|447.64|443.54|8
1636269710000|2021-11-07 07:21:50|447.64|443.54|447.66|443.56|447.67|443.57|447.64|443.54|5
1636269720000|2021-11-07 07:22:00|447.67|443.57|447.81|443.71|447.81|443.71|447.66|443.56|14
1636269730000|2021-11-07 07:22:10|447.8|443.7|447.91|443.81|447.92|443.82|447.8|443.7|15
1636269740000|2021-11-07 07:22:20|447.94|443.84|447.87|443.77|447.95|443.85|447.86|443.76|11
1636269750000|2021-11-07 07:22:30|447.88|443.78|447.87|443.77|447.88|443.78|447.86|443.76|5
1636269760000|2021-11-07 07:22:40|447.86|443.76|447.84|443.74|447.87|443.77|447.83|443.73|8
1636269770000|2021-11-07 07:22:50|447.8|443.7|447.8|443.7|447.8|443.7|447.8|443.7|1
1636269780000|2021-11-07 07:23:00|447.79|443.69|447.85|443.75|447.85|443.75|447.79|443.69|5
1636269790000|2021-11-07 07:23:10|447.84|443.74|447.81|443.71|447.84|443.74|447.81|443.71|4
1636269800000|2021-11-07 07:23:20|447.82|443.72|447.81|443.71|447.82|443.72|447.81|443.71|2
1636269820000|2021-11-07 07:23:40|447.83|443.73|447.84|443.74|447.84|443.74|447.83|443.73|6
1636269830000|2021-11-07 07:23:50|447.83|443.73|447.84|443.74|447.84|443.74|447.83|443.73|2
1636269840000|2021-11-07 07:24:00|447.83|443.73|447.84|443.74|447.84|443.74|447.83|443.73|2
1636269850000|2021-11-07 07:24:10|447.85|443.75|447.85|443.75|447.85|443.75|447.85|443.75|1
1636269860000|2021-11-07 07:24:20|447.86|443.76|447.84|443.74|447.86|443.76|447.83|443.73|6
1636269870000|2021-11-07 07:24:30|447.83|443.73|447.81|443.71|447.83|443.73|447.81|443.71|3
1636269880000|2021-11-07 07:24:40|447.83|443.73|447.83|443.73|447.85|443.75|447.81|443.71|11
1636269890000|2021-11-07 07:24:50|447.82|443.72|447.81|443.71|447.82|443.72|447.78|443.68|9
1636269900000|2021-11-07 07:25:00|447.83|443.73|447.83|443.73|447.83|443.73|447.83|443.73|1
1636269910000|2021-11-07 07:25:10|447.82|443.72|447.86|443.76|447.86|443.76|447.82|443.72|5
1636269920000|2021-11-07 07:25:20|447.85|443.75|447.87|443.77|447.88|443.78|447.85|443.75|9
1636269930000|2021-11-07 07:25:30|447.88|443.78|447.88|443.78|447.88|443.78|447.88|443.78|1
1636269940000|2021-11-07 07:25:40|447.86|443.76|447.83|443.73|447.86|443.76|447.82|443.72|4
1636269950000|2021-11-07 07:25:50|447.82|443.72|447.8|443.7|447.82|443.72|447.8|443.7|2
1636269960000|2021-11-07 07:26:00|447.81|443.71|447.82|443.72|447.82|443.72|447.8|443.7|3
1636269970000|2021-11-07 07:26:10|447.81|443.71|447.83|443.73|447.84|443.74|447.8|443.7|7
1636269980000|2021-11-07 07:26:20|447.84|443.74|447.8|443.7|447.84|443.74|447.8|443.7|3
1636269990000|2021-11-07 07:26:30|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|4
1636270000000|2021-11-07 07:26:40|447.81|443.71|447.8|443.7|447.81|443.71|447.8|443.7|2
1636270010000|2021-11-07 07:26:50|447.79|443.69|447.83|443.73|447.84|443.74|447.79|443.69|5
1636270020000|2021-11-07 07:27:00|447.82|443.72|447.77|443.67|447.82|443.72|447.77|443.67|10
1636270030000|2021-11-07 07:27:10|447.78|443.68|447.77|443.67|447.79|443.69|447.77|443.67|8
1636270040000|2021-11-07 07:27:20|447.78|443.68|447.79|443.69|447.79|443.69|447.77|443.67|6
1636270050000|2021-11-07 07:27:30|447.81|443.71|447.84|443.74|447.84|443.74|447.8|443.7|5
1636270060000|2021-11-07 07:27:40|447.83|443.73|447.84|443.74|447.84|443.74|447.83|443.73|4
1636270070000|2021-11-07 07:27:50|447.86|443.76|447.85|443.75|447.87|443.77|447.84|443.74|5
1636270080000|2021-11-07 07:28:00|447.86|443.76|447.86|443.76|447.86|443.76|447.86|443.76|1
1636270090000|2021-11-07 07:28:10|447.85|443.75|447.86|443.76|447.86|443.76|447.85|443.75|2
1636270130000|2021-11-07 07:28:50|447.85|443.75|447.85|443.75|447.86|443.76|447.85|443.75|3
1636270140000|2021-11-07 07:29:00|447.86|443.76|447.86|443.76|447.87|443.77|447.85|443.75|7
1636270160000|2021-11-07 07:29:20|447.87|443.77|447.94|443.84|447.94|443.84|447.86|443.76|11
1636270170000|2021-11-07 07:29:30|447.93|443.83|447.94|443.84|447.94|443.84|447.93|443.83|2
1636270180000|2021-11-07 07:29:40|447.95|443.85|447.94|443.84|447.95|443.85|447.94|443.84|4
1636270190000|2021-11-07 07:29:50|447.93|443.83|447.94|443.84|447.94|443.84|447.93|443.83|2
1636270200000|2021-11-07 07:30:00|447.96|443.86|447.94|443.84|447.96|443.86|447.94|443.84|2
1636270210000|2021-11-07 07:30:10|447.96|443.86|447.92|443.82|447.96|443.86|447.92|443.82|9
1636270220000|2021-11-07 07:30:20|447.94|443.84|447.91|443.81|447.95|443.85|447.91|443.81|5
1636270230000|2021-11-07 07:30:30|447.9|443.8|447.95|443.85|447.95|443.85|447.9|443.8|7
1636270240000|2021-11-07 07:30:40|447.94|443.84|448|443.9|448|443.9|447.94|443.84|4
1636270250000|2021-11-07 07:30:50|448.01|443.91|447.98|443.88|448.01|443.91|447.98|443.88|3
1636270260000|2021-11-07 07:31:00|447.99|443.89|448.04|443.94|448.05|443.95|447.99|443.89|6
1636270270000|2021-11-07 07:31:10|448.07|443.97|448.13|444.03|448.13|444.03|448.07|443.97|4
1636270280000|2021-11-07 07:31:20|448.11|444.01|448.09|443.99|448.13|444.03|448.09|443.99|5
1636270290000|2021-11-07 07:31:30|448.08|443.98|448.11|444.01|448.11|444.01|448.07|443.97|4
1636270300000|2021-11-07 07:31:40|448.1|444|448.18|444.08|448.18|444.08|448.1|444|6
1636270310000|2021-11-07 07:31:50|448.22|444.12|448.11|444.01|448.22|444.12|448.1|444|13
1636270320000|2021-11-07 07:32:00|448.1|444|448.09|443.99|448.1|444|448.08|443.98|3
1636270330000|2021-11-07 07:32:10|448.08|443.98|448.01|443.91|448.08|443.98|448.01|443.91|13
1636270340000|2021-11-07 07:32:20|448.02|443.92|448|443.9|448.02|443.92|448|443.9|3
1636270350000|2021-11-07 07:32:30|447.99|443.89|447.99|443.89|447.99|443.89|447.99|443.89|1
1636270360000|2021-11-07 07:32:40|448|443.9|448|443.9|448.01|443.91|447.99|443.89|5
1636270370000|2021-11-07 07:32:50|447.99|443.89|447.99|443.89|447.99|443.89|447.99|443.89|1
1636270380000|2021-11-07 07:33:00|447.98|443.88|447.95|443.85|447.99|443.89|447.95|443.85|6
1636270390000|2021-11-07 07:33:10|447.96|443.86|447.95|443.85|447.96|443.86|447.95|443.85|2
1636270400000|2021-11-07 07:33:20|447.96|443.86|447.94|443.84|447.97|443.87|447.94|443.84|4
1636270410000|2021-11-07 07:33:30|447.95|443.85|447.95|443.85|447.95|443.85|447.95|443.85|1
1636270420000|2021-11-07 07:33:40|447.94|443.84|447.9|443.8|447.94|443.84|447.89|443.79|6
1636270430000|2021-11-07 07:33:50|447.91|443.81|447.89|443.79|447.91|443.81|447.89|443.79|2
1636270440000|2021-11-07 07:34:00|447.88|443.78|447.84|443.74|447.9|443.8|447.84|443.74|10
1636270450000|2021-11-07 07:34:10|447.83|443.73|447.87|443.77|447.87|443.77|447.83|443.73|3
1636270460000|2021-11-07 07:34:20|447.86|443.76|447.76|443.66|447.86|443.76|447.76|443.66|7
1636270470000|2021-11-07 07:34:30|447.85|443.75|447.83|443.73|447.85|443.75|447.83|443.73|8
1636270480000|2021-11-07 07:34:40|447.82|443.72|447.83|443.73|447.83|443.73|447.82|443.72|4
1636270490000|2021-11-07 07:34:50|447.82|443.72|447.86|443.76|447.88|443.78|447.82|443.72|7
1636270510000|2021-11-07 07:35:10|447.87|443.77|448.02|443.92|448.02|443.92|447.86|443.76|15
1636270520000|2021-11-07 07:35:20|448.01|443.91|448|443.9|448.02|443.92|448|443.9|6
1636270530000|2021-11-07 07:35:30|447.99|443.89|447.99|443.89|448.01|443.91|447.98|443.88|6
1636270540000|2021-11-07 07:35:40|447.96|443.86|447.96|443.86|447.97|443.87|447.95|443.85|9
1636270550000|2021-11-07 07:35:50|447.97|443.87|447.99|443.89|447.99|443.89|447.97|443.87|2
1636270560000|2021-11-07 07:36:00|447.98|443.88|447.89|443.79|447.99|443.89|447.89|443.79|6
1636270570000|2021-11-07 07:36:10|447.87|443.77|447.87|443.77|447.87|443.77|447.87|443.77|1
1636270580000|2021-11-07 07:36:20|447.84|443.74|447.82|443.72|447.85|443.75|447.82|443.72|4
1636270590000|2021-11-07 07:36:30|447.81|443.71|447.79|443.69|447.81|443.71|447.76|443.66|4
1636270600000|2021-11-07 07:36:40|447.76|443.66|447.76|443.66|447.76|443.66|447.76|443.66|1
1636270610000|2021-11-07 07:36:50|447.77|443.67|447.76|443.66|447.77|443.67|447.76|443.66|2
1636270620000|2021-11-07 07:37:00|447.75|443.65|447.74|443.64|447.76|443.66|447.72|443.62|7
1636270630000|2021-11-07 07:37:10|447.73|443.63|447.77|443.67|447.78|443.68|447.73|443.63|7
1636270640000|2021-11-07 07:37:20|447.79|443.69|447.81|443.71|447.81|443.71|447.79|443.69|2
1636270650000|2021-11-07 07:37:30|447.75|443.65|447.83|443.73|447.87|443.77|447.75|443.65|7
1636270660000|2021-11-07 07:37:40|447.84|443.74|447.96|443.86|447.96|443.86|447.83|443.73|16
1636270670000|2021-11-07 07:37:50|447.95|443.85|448.01|443.91|448.01|443.91|447.95|443.85|9
1636270680000|2021-11-07 07:38:00|448.02|443.92|447.94|443.84|448.02|443.92|447.94|443.84|7
1636270690000|2021-11-07 07:38:10|447.95|443.85|447.95|443.85|447.96|443.86|447.94|443.84|10
1636270700000|2021-11-07 07:38:20|447.94|443.84|447.94|443.84|447.95|443.85|447.94|443.84|3
1636270710000|2021-11-07 07:38:30|447.95|443.85|447.94|443.84|447.95|443.85|447.94|443.84|6
1636270720000|2021-11-07 07:38:40|447.95|443.85|447.93|443.83|447.96|443.86|447.93|443.83|7
1636270730000|2021-11-07 07:38:50|447.94|443.84|447.95|443.85|447.96|443.86|447.93|443.83|12
1636270740000|2021-11-07 07:39:00|447.94|443.84|447.95|443.85|447.95|443.85|447.93|443.83|8
1636270750000|2021-11-07 07:39:10|447.94|443.84|447.94|443.84|447.94|443.84|447.94|443.84|1
1636270760000|2021-11-07 07:39:20|447.93|443.83|447.94|443.84|447.94|443.84|447.93|443.83|4
1636270770000|2021-11-07 07:39:30|447.95|443.85|447.95|443.85|447.95|443.85|447.95|443.85|1
1636270780000|2021-11-07 07:39:40|447.93|443.83|447.88|443.78|447.93|443.83|447.88|443.78|7
1636270790000|2021-11-07 07:39:50|447.92|443.82|447.87|443.77|447.92|443.82|447.87|443.77|3
1636270800000|2021-11-07 07:40:00|447.84|443.74|447.84|443.74|447.84|443.74|447.84|443.74|1
1636270820000|2021-11-07 07:40:20|447.83|443.73|447.82|443.72|447.83|443.73|447.82|443.72|2
1636270830000|2021-11-07 07:40:30|447.81|443.71|447.79|443.69|447.81|443.71|447.73|443.63|5
1636270840000|2021-11-07 07:40:40|447.75|443.65|447.75|443.65|447.77|443.67|447.75|443.65|6
1636270850000|2021-11-07 07:40:50|447.74|443.64|447.74|443.64|447.74|443.64|447.74|443.64|1
1636270870000|2021-11-07 07:41:10|447.71|443.61|447.71|443.61|447.71|443.61|447.71|443.61|1
1636270880000|2021-11-07 07:41:20|447.61|443.51|447.54|443.44|447.61|443.51|447.54|443.44|5
1636270890000|2021-11-07 07:41:30|447.51|443.41|447.5|443.4|447.51|443.41|447.5|443.4|2
1636270920000|2021-11-07 07:42:00|447.51|443.41|447.52|443.42|447.52|443.42|447.51|443.41|2
1636270940000|2021-11-07 07:42:20|447.48|443.38|447.38|443.28|447.5|443.4|447.38|443.28|6
1636270950000|2021-11-07 07:42:30|447.37|443.27|447.5|443.4|447.51|443.41|447.37|443.27|6
1636270960000|2021-11-07 07:42:40|447.51|443.41|447.54|443.44|447.55|443.45|447.47|443.37|5
1636270970000|2021-11-07 07:42:50|447.55|443.45|447.55|443.45|447.55|443.45|447.52|443.42|5
1636270980000|2021-11-07 07:43:00|447.54|443.44|447.57|443.47|447.57|443.47|447.54|443.44|6
1636270990000|2021-11-07 07:43:10|447.6|443.5|447.64|443.54|447.64|443.54|447.6|443.5|9
1636271000000|2021-11-07 07:43:20|447.63|443.53|447.63|443.53|447.63|443.53|447.63|443.53|1
1636271010000|2021-11-07 07:43:30|447.62|443.52|447.7|443.6|447.7|443.6|447.62|443.52|3
1636271020000|2021-11-07 07:43:40|447.67|443.57|447.7|443.6|447.7|443.6|447.67|443.57|2
1636271030000|2021-11-07 07:43:50|447.71|443.61|447.7|443.6|447.71|443.61|447.7|443.6|4
1636271040000|2021-11-07 07:44:00|447.71|443.61|447.64|443.54|447.71|443.61|447.61|443.51|11
1636271050000|2021-11-07 07:44:10|447.63|443.53|447.64|443.54|447.64|443.54|447.63|443.53|2
1636271060000|2021-11-07 07:44:20|447.63|443.53|447.57|443.47|447.64|443.54|447.57|443.47|7
1636271070000|2021-11-07 07:44:30|447.58|443.48|447.57|443.47|447.58|443.48|447.57|443.47|4
1636271080000|2021-11-07 07:44:40|447.58|443.48|447.62|443.52|447.62|443.52|447.58|443.48|10
1636271090000|2021-11-07 07:44:50|447.61|443.51|447.62|443.52|447.62|443.52|447.61|443.51|2
1636271100000|2021-11-07 07:45:00|447.63|443.53|447.74|443.64|447.74|443.64|447.63|443.53|10
1636271110000|2021-11-07 07:45:10|447.73|443.63|447.74|443.64|447.74|443.64|447.72|443.62|8
1636271120000|2021-11-07 07:45:20|447.73|443.63|447.72|443.62|447.74|443.64|447.71|443.61|13
1636271130000|2021-11-07 07:45:30|447.73|443.63|447.68|443.58|447.73|443.63|447.68|443.58|9
1636271140000|2021-11-07 07:45:40|447.69|443.59|447.64|443.54|447.69|443.59|447.64|443.54|2
1636271150000|2021-11-07 07:45:50|447.6|443.5|447.61|443.51|447.64|443.54|447.6|443.5|7
1636271160000|2021-11-07 07:46:00|447.6|443.5|447.59|443.49|447.6|443.5|447.59|443.49|2
1636271170000|2021-11-07 07:46:10|447.58|443.48|447.58|443.48|447.59|443.49|447.58|443.48|3
1636271180000|2021-11-07 07:46:20|447.59|443.49|447.6|443.5|447.6|443.5|447.59|443.49|2
1636271200000|2021-11-07 07:46:40|447.59|443.49|447.51|443.41|447.59|443.49|447.41|443.31|10
1636271210000|2021-11-07 07:46:50|447.52|443.42|447.47|443.37|447.52|443.42|447.42|443.32|11
1636271220000|2021-11-07 07:47:00|447.44|443.34|447.39|443.29|447.45|443.35|447.39|443.29|10
1636271230000|2021-11-07 07:47:10|447.38|443.28|447.39|443.29|447.39|443.29|447.38|443.28|6
1636271240000|2021-11-07 07:47:20|447.38|443.28|447.41|443.31|447.41|443.31|447.37|443.27|4
1636271260000|2021-11-07 07:47:40|447.4|443.3|447.41|443.31|447.41|443.31|447.4|443.3|2
1636271270000|2021-11-07 07:47:50|447.25|443.15|447.28|443.18|447.28|443.18|447.24|443.14|7
1636271280000|2021-11-07 07:48:00|447.26|443.16|447.25|443.15|447.26|443.16|447.25|443.15|4
1636271290000|2021-11-07 07:48:10|447.16|443.06|447.23|443.13|447.26|443.16|447.16|443.06|4
1636271300000|2021-11-07 07:48:20|447.22|443.12|447.23|443.13|447.24|443.14|447.22|443.12|3
1636271310000|2021-11-07 07:48:30|447.22|443.12|447.25|443.15|447.25|443.15|447.22|443.12|12
1636271320000|2021-11-07 07:48:40|447.24|443.14|447.25|443.15|447.25|443.15|447.23|443.13|10
1636271330000|2021-11-07 07:48:50|447.2|443.1|447.18|443.08|447.21|443.11|447.17|443.07|10
1636271340000|2021-11-07 07:49:00|447.17|443.07|447.17|443.07|447.17|443.07|447.17|443.07|1
1636271350000|2021-11-07 07:49:10|447.16|443.06|447.17|443.07|447.17|443.07|447.16|443.06|2
1636271360000|2021-11-07 07:49:20|447.16|443.06|447.16|443.06|447.16|443.06|447.15|443.05|3
1636271370000|2021-11-07 07:49:30|447.15|443.05|447.17|443.07|447.17|443.07|447.15|443.05|5
1636271380000|2021-11-07 07:49:40|447.15|443.05|447.14|443.04|447.15|443.05|447.14|443.04|4
1636271390000|2021-11-07 07:49:50|447.15|443.05|447.14|443.04|447.15|443.05|447.14|443.04|8
1636271400000|2021-11-07 07:50:00|447.15|443.05|447.15|443.05|447.16|443.06|447.12|443.02|14
1636271410000|2021-11-07 07:50:10|447.13|443.03|447.13|443.03|447.15|443.05|447.09|442.99|11
1636271420000|2021-11-07 07:50:20|447.1|443|447.09|442.99|447.1|443|447.09|442.99|4
1636271430000|2021-11-07 07:50:30|447.1|443|447.16|443.06|447.19|443.09|447.1|443|15
1636271440000|2021-11-07 07:50:40|447.17|443.07|447.22|443.12|447.22|443.12|447.14|443.04|7
1636271450000|2021-11-07 07:50:50|447.21|443.11|447.25|443.15|447.25|443.15|447.21|443.11|6
1636271460000|2021-11-07 07:51:00|447.24|443.14|447.23|443.13|447.25|443.15|447.23|443.13|7
1636271470000|2021-11-07 07:51:10|447.24|443.14|447.23|443.13|447.24|443.14|447.2|443.1|6
1636271480000|2021-11-07 07:51:20|447.22|443.12|447.2|443.1|447.22|443.12|447.2|443.1|4
1636271490000|2021-11-07 07:51:30|447.19|443.09|447.19|443.09|447.2|443.1|447.19|443.09|9
1636271500000|2021-11-07 07:51:40|447.2|443.1|447.2|443.1|447.21|443.11|447.19|443.09|10
1636271510000|2021-11-07 07:51:50|447.21|443.11|447.2|443.1|447.21|443.11|447.18|443.08|7
1636271520000|2021-11-07 07:52:00|447.19|443.09|447.13|443.03|447.2|443.1|447.13|443.03|8
1636271530000|2021-11-07 07:52:10|447.12|443.02|447.12|443.02|447.14|443.04|447.12|443.02|6
1636271540000|2021-11-07 07:52:20|447.13|443.03|447.14|443.04|447.16|443.06|447.13|443.03|7
1636271550000|2021-11-07 07:52:30|447.13|443.03|447.11|443.01|447.15|443.05|447.09|442.99|14
1636271560000|2021-11-07 07:52:40|447.1|443|447.07|442.97|447.1|443|447.07|442.97|6
1636271570000|2021-11-07 07:52:50|447.08|442.98|447.1|443|447.1|443|447.06|442.96|9
1636271580000|2021-11-07 07:53:00|447.09|442.99|447.07|442.97|447.1|443|447.07|442.97|3
1636271590000|2021-11-07 07:53:10|447.1|443|447.05|442.95|447.1|443|447.05|442.95|3
1636271600000|2021-11-07 07:53:20|447.07|442.97|447.07|442.97|447.07|442.97|447.06|442.96|3
1636271610000|2021-11-07 07:53:30|447.08|442.98|447.06|442.96|447.08|442.98|447.06|442.96|3
1636271620000|2021-11-07 07:53:40|447.05|442.95|447.07|442.97|447.07|442.97|447.05|442.95|2
1636271630000|2021-11-07 07:53:50|447.08|442.98|447.06|442.96|447.08|442.98|447.06|442.96|2
1636271640000|2021-11-07 07:54:00|447.08|442.98|447.11|443.01|447.11|443.01|447.04|442.94|10
1636271650000|2021-11-07 07:54:10|447.09|442.99|447.08|442.98|447.09|442.99|447.06|442.96|4
1636271660000|2021-11-07 07:54:20|447.09|442.99|447.06|442.96|447.09|442.99|447.06|442.96|3
1636271680000|2021-11-07 07:54:40|447.03|442.93|447.04|442.94|447.04|442.94|447.03|442.93|4
1636271690000|2021-11-07 07:54:50|447.03|442.93|447.04|442.94|447.06|442.96|447.03|442.93|7
1636271700000|2021-11-07 07:55:00|447.05|442.95|447.05|442.95|447.06|442.96|447.05|442.95|3
1636271710000|2021-11-07 07:55:10|447.04|442.94|447.05|442.95|447.05|442.95|447.03|442.93|5
1636271720000|2021-11-07 07:55:20|447.04|442.94|447.05|442.95|447.05|442.95|447.03|442.93|6
1636271740000|2021-11-07 07:55:40|447.06|442.96|447.05|442.95|447.06|442.96|447.05|442.95|2
1636271750000|2021-11-07 07:55:50|447.04|442.94|447.05|442.95|447.06|442.96|447.04|442.94|3
1636271760000|2021-11-07 07:56:00|447.07|442.97|447.08|442.98|447.08|442.98|447.05|442.95|6
1636271770000|2021-11-07 07:56:10|447.07|442.97|447.06|442.96|447.07|442.97|447.05|442.95|10
1636271780000|2021-11-07 07:56:20|447.07|442.97|447.06|442.96|447.07|442.97|447.05|442.95|6
1636271790000|2021-11-07 07:56:30|447.05|442.95|447.07|442.97|447.07|442.97|447.05|442.95|3
1636271800000|2021-11-07 07:56:40|447.06|442.96|447.11|443.01|447.11|443.01|447.05|442.95|7
1636271810000|2021-11-07 07:56:50|447.1|443|447.09|442.99|447.12|443.02|447.08|442.98|8
1636271820000|2021-11-07 07:57:00|447.06|442.96|447.04|442.94|447.06|442.96|447.04|442.94|2
1636271830000|2021-11-07 07:57:10|447.05|442.95|447.05|442.95|447.05|442.95|447.05|442.95|1
1636271840000|2021-11-07 07:57:20|447.06|442.96|447.06|442.96|447.06|442.96|447.06|442.96|1
1636271850000|2021-11-07 07:57:30|447.03|442.93|447.05|442.95|447.05|442.95|447.03|442.93|4
1636271860000|2021-11-07 07:57:40|447.04|442.94|447.04|442.94|447.04|442.94|447.02|442.92|5
1636271870000|2021-11-07 07:57:50|447.02|442.92|447.04|442.94|447.04|442.94|447.02|442.92|11
1636271880000|2021-11-07 07:58:00|447.03|442.93|447.04|442.94|447.09|442.99|447.01|442.91|14
1636271890000|2021-11-07 07:58:10|447.03|442.93|447.01|442.91|447.04|442.94|447.01|442.91|10
1636271900000|2021-11-07 07:58:20|447.02|442.92|447.08|442.98|447.08|442.98|447.01|442.91|5
1636271920000|2021-11-07 07:58:40|447.1|443|447.03|442.93|447.1|443|447.03|442.93|4
1636271930000|2021-11-07 07:58:50|447.07|442.97|447.06|442.96|447.07|442.97|447.06|442.96|2
1636271940000|2021-11-07 07:59:00|447.05|442.95|447.04|442.94|447.06|442.96|447.04|442.94|4
1636271950000|2021-11-07 07:59:10|447.02|442.92|446.86|442.76|447.05|442.95|446.82|442.72|12
1636271960000|2021-11-07 07:59:20|446.85|442.75|446.84|442.74|446.86|442.76|446.84|442.74|3
1636271970000|2021-11-07 07:59:30|446.85|442.75|446.84|442.74|446.85|442.75|446.84|442.74|4
1636271980000|2021-11-07 07:59:40|446.82|442.72|446.83|442.73|446.83|442.73|446.82|442.72|4
1636271990000|2021-11-07 07:59:50|446.82|442.72|446.83|442.73|446.83|442.73|446.82|442.72|2
1636272000000|2021-11-07 08:00:00|446.84|442.74|446.83|442.73|446.84|442.74|446.83|442.73|2
1636272010000|2021-11-07 08:00:10|446.82|442.72|446.82|442.72|446.83|442.73|446.82|442.72|3
1636272020000|2021-11-07 08:00:20|446.84|442.74|446.82|442.72|446.84|442.74|446.82|442.72|3
1636272030000|2021-11-07 08:00:30|446.83|442.73|446.83|442.73|446.83|442.73|446.82|442.72|3
1636272040000|2021-11-07 08:00:40|446.81|442.71|446.86|442.76|446.86|442.76|446.81|442.71|3
1636272050000|2021-11-07 08:00:50|446.82|442.72|446.91|442.81|446.91|442.81|446.8|442.7|6
1636272060000|2021-11-07 08:01:00|446.89|442.79|446.96|442.86|446.96|442.86|446.89|442.79|4
1636272070000|2021-11-07 08:01:10|446.94|442.84|446.94|442.84|446.94|442.84|446.94|442.84|1
1636272080000|2021-11-07 08:01:20|446.93|442.83|446.95|442.85|446.95|442.85|446.92|442.82|5
1636272090000|2021-11-07 08:01:30|446.96|442.86|446.95|442.85|446.96|442.86|446.95|442.85|2
1636272100000|2021-11-07 08:01:40|446.94|442.84|446.94|442.84|446.94|442.84|446.94|442.84|1
1636272110000|2021-11-07 08:01:50|446.99|442.89|447.09|442.99|447.11|443.01|446.96|442.86|9
1636272120000|2021-11-07 08:02:00|447.11|443.01|447.15|443.05|447.16|443.06|447.1|443|6
1636272130000|2021-11-07 08:02:10|447.16|443.06|447.14|443.04|447.16|443.06|447.14|443.04|5
1636272140000|2021-11-07 08:02:20|447.15|443.05|447.1|443|447.15|443.05|447.07|442.97|5
1636272150000|2021-11-07 08:02:30|447.13|443.03|447.12|443.02|447.14|443.04|447.12|443.02|10
1636272160000|2021-11-07 08:02:40|447.13|443.03|447.13|443.03|447.14|443.04|447.12|443.02|7
1636272170000|2021-11-07 08:02:50|447.15|443.05|447.14|443.04|447.15|443.05|447.14|443.04|2
1636272190000|2021-11-07 08:03:10|447.13|443.03|447.05|442.95|447.15|443.05|447.05|442.95|15
1636272200000|2021-11-07 08:03:20|447.03|442.93|447.02|442.92|447.05|442.95|446.97|442.87|14
1636272210000|2021-11-07 08:03:30|447.01|442.91|447.17|443.07|447.2|443.1|447.01|442.91|19
1636272220000|2021-11-07 08:03:40|447.2|443.1|447.2|443.1|447.2|443.1|447.2|443.1|1
1636272240000|2021-11-07 08:04:00|447.21|443.11|447.23|443.13|447.23|443.13|447.19|443.09|5
1636272250000|2021-11-07 08:04:10|447.22|443.12|447.22|443.12|447.22|443.12|447.22|443.12|1
1636272260000|2021-11-07 08:04:20|447.23|443.13|447.22|443.12|447.23|443.13|447.22|443.12|2
1636272270000|2021-11-07 08:04:30|447.25|443.15|447.4|443.3|447.4|443.3|447.25|443.15|8
1636272280000|2021-11-07 08:04:40|447.46|443.36|447.47|443.37|447.47|443.37|447.46|443.36|2
1636272290000|2021-11-07 08:04:50|447.5|443.4|447.48|443.38|447.5|443.4|447.44|443.34|4
1636272300000|2021-11-07 08:05:00|447.52|443.42|447.53|443.43|447.53|443.43|447.52|443.42|8
1636272310000|2021-11-07 08:05:10|447.52|443.42|447.53|443.43|447.54|443.44|447.52|443.42|3
1636272320000|2021-11-07 08:05:20|447.57|443.47|447.59|443.49|447.59|443.49|447.57|443.47|4
1636272330000|2021-11-07 08:05:30|447.6|443.5|447.61|443.51|447.61|443.51|447.6|443.5|2
1636272340000|2021-11-07 08:05:40|447.62|443.52|447.62|443.52|447.62|443.52|447.62|443.52|1
1636272350000|2021-11-07 08:05:50|447.68|443.58|447.68|443.58|447.68|443.58|447.68|443.58|1
1636272360000|2021-11-07 08:06:00|447.69|443.59|447.69|443.59|447.69|443.59|447.69|443.59|1
1636272370000|2021-11-07 08:06:10|447.72|443.62|447.72|443.62|447.72|443.62|447.72|443.62|1
1636272380000|2021-11-07 08:06:20|447.78|443.68|447.84|443.74|447.84|443.74|447.78|443.68|3
1636272390000|2021-11-07 08:06:30|447.82|443.72|447.82|443.72|447.83|443.73|447.81|443.71|4
1636272400000|2021-11-07 08:06:40|447.84|443.74|447.84|443.74|447.84|443.74|447.84|443.74|1
1636272410000|2021-11-07 08:06:50|447.85|443.75|447.85|443.75|447.85|443.75|447.85|443.75|1
1636272440000|2021-11-07 08:07:20|447.87|443.77|447.88|443.78|447.88|443.78|447.87|443.77|2
1636272450000|2021-11-07 08:07:30|447.9|443.8|447.92|443.82|447.94|443.84|447.9|443.8|6
1636272460000|2021-11-07 08:07:40|447.93|443.83|448|443.9|448|443.9|447.92|443.82|8
1636272470000|2021-11-07 08:07:50|448.03|443.93|448.05|443.95|448.05|443.95|448.03|443.93|3
1636272480000|2021-11-07 08:08:00|448|443.9|448.07|443.97|448.07|443.97|448|443.9|2
1636272500000|2021-11-07 08:08:20|448.08|443.98|448.08|443.98|448.08|443.98|448.08|443.98|1
1636272510000|2021-11-07 08:08:30|448.09|443.99|448.09|443.99|448.09|443.99|448.08|443.98|3
1636272520000|2021-11-07 08:08:40|448.13|444.03|448.14|444.04|448.15|444.05|448.12|444.02|8
1636272530000|2021-11-07 08:08:50|448.15|444.05|448.15|444.05|448.16|444.06|448.15|444.05|3
1636272540000|2021-11-07 08:09:00|448.14|444.04|448.15|444.05|448.15|444.05|448.14|444.04|2
1636272560000|2021-11-07 08:09:20|448.14|444.04|448.15|444.05|448.15|444.05|448.14|444.04|2
1636272570000|2021-11-07 08:09:30|448.17|444.07|448.18|444.08|448.18|444.08|448.17|444.07|2
1636272600000|2021-11-07 08:10:00|448.17|444.07|448.17|444.07|448.17|444.07|448.17|444.07|1
1636272610000|2021-11-07 08:10:10|448.18|444.08|448.18|444.08|448.19|444.09|448.18|444.08|3
1636272620000|2021-11-07 08:10:20|448.17|444.07|448.17|444.07|448.18|444.08|448.16|444.06|11
1636272630000|2021-11-07 08:10:30|448.18|444.08|448.18|444.08|448.18|444.08|448.17|444.07|3
1636272640000|2021-11-07 08:10:40|448.17|444.07|448.18|444.08|448.18|444.08|448.16|444.06|13
1636272650000|2021-11-07 08:10:50|448.17|444.07|448.18|444.08|448.18|444.08|448.16|444.06|6
1636272660000|2021-11-07 08:11:00|448.17|444.07|448.17|444.07|448.18|444.08|448.09|443.99|7
1636272670000|2021-11-07 08:11:10|448.18|444.08|448.17|444.07|448.19|444.09|448.17|444.07|6
1636272680000|2021-11-07 08:11:20|448.19|444.09|448.19|444.09|448.19|444.09|448.18|444.08|7
1636272690000|2021-11-07 08:11:30|448.18|444.08|448.19|444.09|448.19|444.09|448.18|444.08|6
1636272700000|2021-11-07 08:11:40|448.18|444.08|448.19|444.09|448.2|444.1|448.18|444.08|4
1636272710000|2021-11-07 08:11:50|448.2|444.1|448.2|444.1|448.2|444.1|448.19|444.09|3
1636272720000|2021-11-07 08:12:00|448.19|444.09|448.18|444.08|448.19|444.09|448.17|444.07|11
1636272730000|2021-11-07 08:12:10|448.17|444.07|448.21|444.11|448.21|444.11|448.17|444.07|10
1636272740000|2021-11-07 08:12:20|448.22|444.12|448.24|444.14|448.24|444.14|448.21|444.11|3
1636272750000|2021-11-07 08:12:30|448.22|444.12|448.25|444.15|448.25|444.15|448.22|444.12|8
1636272760000|2021-11-07 08:12:40|448.26|444.16|448.25|444.15|448.26|444.16|448.25|444.15|2
1636272770000|2021-11-07 08:12:50|448.24|444.14|448.26|444.16|448.27|444.17|448.24|444.14|4
1636272780000|2021-11-07 08:13:00|448.27|444.17|448.27|444.17|448.31|444.21|448.26|444.16|6
1636272790000|2021-11-07 08:13:10|448.26|444.16|448.24|444.14|448.27|444.17|448.24|444.14|5
1636272800000|2021-11-07 08:13:20|448.25|444.15|448.16|444.06|448.25|444.15|448.16|444.06|6
1636272810000|2021-11-07 08:13:30|448.13|444.03|448.14|444.04|448.15|444.05|448.13|444.03|6
1636272820000|2021-11-07 08:13:40|448.15|444.05|448.16|444.06|448.16|444.06|448.15|444.05|2
1636272830000|2021-11-07 08:13:50|448.15|444.05|448.16|444.06|448.16|444.06|448.15|444.05|4
1636272840000|2021-11-07 08:14:00|448.17|444.07|448.25|444.15|448.26|444.16|448.17|444.07|11
1636272850000|2021-11-07 08:14:10|448.18|444.08|448.25|444.15|448.25|444.15|448.18|444.08|15
1636272860000|2021-11-07 08:14:20|448.26|444.16|448.23|444.13|448.26|444.16|448.23|444.13|3
1636272870000|2021-11-07 08:14:30|448.22|444.12|448.22|444.12|448.23|444.13|448.22|444.12|3
1636272880000|2021-11-07 08:14:40|448.2|444.1|448.08|443.98|448.22|444.12|448.06|443.96|16
1636272890000|2021-11-07 08:14:50|448.03|443.93|448.01|443.91|448.03|443.93|448|443.9|11
1636272900000|2021-11-07 08:15:00|448|443.9|448|443.9|448.05|443.95|448|443.9|4
1636272910000|2021-11-07 08:15:10|448.01|443.91|447.97|443.87|448.01|443.91|447.97|443.87|5
1636272920000|2021-11-07 08:15:20|447.98|443.88|448.04|443.94|448.04|443.94|447.95|443.85|4
1636272930000|2021-11-07 08:15:30|448.03|443.93|448.13|444.03|448.16|444.06|448.03|443.93|15
1636272940000|2021-11-07 08:15:40|448.14|444.04|448.24|444.14|448.24|444.14|448.13|444.03|13
1636272950000|2021-11-07 08:15:50|448.26|444.16|448.29|444.19|448.3|444.2|448.26|444.16|8
1636272960000|2021-11-07 08:16:00|448.27|444.17|448.23|444.13|448.28|444.18|448.23|444.13|13
1636272970000|2021-11-07 08:16:10|448.22|444.12|448.21|444.11|448.22|444.12|448.13|444.03|18
1636272980000|2021-11-07 08:16:20|448.2|444.1|448.23|444.13|448.23|444.13|448.19|444.09|9
1636272990000|2021-11-07 08:16:30|448.22|444.12|448.22|444.12|448.23|444.13|448.22|444.12|5
1636273000000|2021-11-07 08:16:40|448.23|444.13|448.29|444.19|448.31|444.21|448.23|444.13|9
1636273010000|2021-11-07 08:16:50|448.32|444.22|448.31|444.21|448.32|444.22|448.31|444.21|4
1636273020000|2021-11-07 08:17:00|448.32|444.22|448.32|444.22|448.32|444.22|448.29|444.19|10
1636273030000|2021-11-07 08:17:10|448.29|444.19|448.2|444.1|448.3|444.2|448.11|444.01|10
1636273040000|2021-11-07 08:17:20|448.19|444.09|448.12|444.02|448.19|444.09|448.12|444.02|10
1636273050000|2021-11-07 08:17:30|448.15|444.05|448.17|444.07|448.19|444.09|448.15|444.05|9
1636273060000|2021-11-07 08:17:40|448.19|444.09|448.16|444.06|448.19|444.09|448.16|444.06|3
1636273070000|2021-11-07 08:17:50|448.15|444.05|448.13|444.03|448.15|444.05|448.13|444.03|7
1636273080000|2021-11-07 08:18:00|448.14|444.04|448.13|444.03|448.14|444.04|448.13|444.03|4
1636273090000|2021-11-07 08:18:10|448.14|444.04|447.82|443.72|448.14|444.04|447.82|443.72|21
1636273100000|2021-11-07 08:18:20|447.83|443.73|447.8|443.7|447.85|443.75|447.78|443.68|12
1636273110000|2021-11-07 08:18:30|447.79|443.69|447.75|443.65|447.8|443.7|447.74|443.64|8
1636273120000|2021-11-07 08:18:40|447.74|443.64|447.68|443.58|447.74|443.64|447.68|443.58|6
1636273130000|2021-11-07 08:18:50|447.67|443.57|447.48|443.38|447.67|443.57|447.48|443.38|24
1636273140000|2021-11-07 08:19:00|447.44|443.34|447.43|443.33|447.48|443.38|447.38|443.28|17
1636273150000|2021-11-07 08:19:10|447.44|443.34|447.41|443.31|447.44|443.34|447.41|443.31|4
1636273160000|2021-11-07 08:19:20|447.42|443.32|447.39|443.29|447.43|443.33|447.39|443.29|10
1636273170000|2021-11-07 08:19:30|447.41|443.31|447.31|443.21|447.41|443.31|447.27|443.17|12
1636273180000|2021-11-07 08:19:40|447.3|443.2|447.28|443.18|447.31|443.21|447.28|443.18|5
1636273190000|2021-11-07 08:19:50|447.29|443.19|447.17|443.07|447.29|443.19|447.17|443.07|4
1636273200000|2021-11-07 08:20:00|447.18|443.08|447.33|443.23|447.33|443.23|447.16|443.06|12
1636273210000|2021-11-07 08:20:10|447.3|443.2|447.29|443.19|447.35|443.25|447.29|443.19|8
1636273220000|2021-11-07 08:20:20|447.3|443.2|447.33|443.23|447.34|443.24|447.29|443.19|12
1636273230000|2021-11-07 08:20:30|447.32|443.22|447.34|443.24|447.34|443.24|447.26|443.16|15
1636273240000|2021-11-07 08:20:40|447.33|443.23|447.34|443.24|447.35|443.25|447.31|443.21|7
1636273250000|2021-11-07 08:20:50|447.33|443.23|447.33|443.23|447.34|443.24|447.32|443.22|5
1636273260000|2021-11-07 08:21:00|447.31|443.21|447.33|443.23|447.33|443.23|447.29|443.19|9
1636273270000|2021-11-07 08:21:10|447.32|443.22|447.29|443.19|447.34|443.24|447.29|443.19|9
1636273280000|2021-11-07 08:21:20|447.28|443.18|447.25|443.15|447.29|443.19|447.25|443.15|6
1636273290000|2021-11-07 08:21:30|447.21|443.11|447.21|443.11|447.21|443.11|447.21|443.11|1
1636273300000|2021-11-07 08:21:40|447.23|443.13|447.15|443.05|447.23|443.13|447.15|443.05|5
1636273310000|2021-11-07 08:21:50|447.16|443.06|447.15|443.05|447.16|443.06|447.12|443.02|10
1636273320000|2021-11-07 08:22:00|447.14|443.04|447.14|443.04|447.14|443.04|447.12|443.02|8
1636273330000|2021-11-07 08:22:10|447.13|443.03|447.14|443.04|447.14|443.04|447.13|443.03|2
1636273340000|2021-11-07 08:22:20|447.13|443.03|447.13|443.03|447.13|443.03|447.13|443.03|1
1636273350000|2021-11-07 08:22:30|447.14|443.04|447.09|442.99|447.14|443.04|447.09|442.99|2
1636273360000|2021-11-07 08:22:40|447.08|442.98|447.01|442.91|447.08|442.98|447|442.9|12
1636273370000|2021-11-07 08:22:50|447|442.9|447|442.9|447|442.9|447|442.9|1
1636273380000|2021-11-07 08:23:00|446.99|442.89|446.96|442.86|446.99|442.89|446.96|442.86|4
1636273390000|2021-11-07 08:23:10|446.95|442.85|446.95|442.85|446.96|442.86|446.91|442.81|6
1636273400000|2021-11-07 08:23:20|446.97|442.87|446.92|442.82|446.99|442.89|446.92|442.82|8
1636273410000|2021-11-07 08:23:30|446.93|442.83|446.93|442.83|446.96|442.86|446.81|442.71|9
1636273420000|2021-11-07 08:23:40|446.87|442.77|446.8|442.7|446.88|442.78|446.76|442.66|8
1636273430000|2021-11-07 08:23:50|446.79|442.69|446.67|442.57|446.79|442.69|446.66|442.56|8
1636273440000|2021-11-07 08:24:00|446.7|442.6|446.76|442.66|446.76|442.66|446.69|442.59|5
1636273450000|2021-11-07 08:24:10|446.79|442.69|446.71|442.61|446.79|442.69|446.69|442.59|8
1636273460000|2021-11-07 08:24:20|446.72|442.62|446.74|442.64|446.74|442.64|446.71|442.61|7
1636273470000|2021-11-07 08:24:30|446.73|442.63|446.71|442.61|446.74|442.64|446.71|442.61|7
1636273480000|2021-11-07 08:24:40|446.7|442.6|446.64|442.54|446.7|442.6|446.6|442.5|11
1636273490000|2021-11-07 08:24:50|446.6|442.5|446.67|442.57|446.68|442.58|446.6|442.5|8
1636273500000|2021-11-07 08:25:00|446.68|442.58|446.75|442.65|446.76|442.66|446.67|442.57|13
1636273510000|2021-11-07 08:25:10|446.74|442.64|446.76|442.66|446.76|442.66|446.74|442.64|5
1636273520000|2021-11-07 08:25:20|446.75|442.65|446.93|442.83|446.93|442.83|446.75|442.65|17
1636273530000|2021-11-07 08:25:30|446.94|442.84|446.94|442.84|446.97|442.87|446.94|442.84|5
1636273540000|2021-11-07 08:25:40|446.95|442.85|447.02|442.92|447.04|442.94|446.93|442.83|13
1636273550000|2021-11-07 08:25:50|446.97|442.87|446.98|442.88|447.04|442.94|446.97|442.87|17
1636273560000|2021-11-07 08:26:00|447|442.9|447.02|442.92|447.03|442.93|446.99|442.89|7
1636273570000|2021-11-07 08:26:10|447.03|442.93|447.04|442.94|447.04|442.94|447.03|442.93|8
1636273580000|2021-11-07 08:26:20|447.03|442.93|447.21|443.11|447.21|443.11|447.02|442.92|14
1636273590000|2021-11-07 08:26:30|447.27|443.17|447.39|443.29|447.41|443.31|447.27|443.17|10
1636273600000|2021-11-07 08:26:40|447.36|443.26|447.36|443.26|447.37|443.27|447.35|443.25|8
1636273610000|2021-11-07 08:26:50|447.35|443.25|447.32|443.22|447.36|443.26|447.28|443.18|13
1636273620000|2021-11-07 08:27:00|447.33|443.23|447.27|443.17|447.33|443.23|447.27|443.17|7
1636273630000|2021-11-07 08:27:10|447.3|443.2|447.13|443.03|447.3|443.2|447.13|443.03|16
1636273640000|2021-11-07 08:27:20|447.12|443.02|447.06|442.96|447.12|443.02|447.04|442.94|16
1636273650000|2021-11-07 08:27:30|447.05|442.95|447.06|442.96|447.07|442.97|447.05|442.95|6
1636273660000|2021-11-07 08:27:40|447.07|442.97|447.05|442.95|447.07|442.97|447.05|442.95|7
1636273670000|2021-11-07 08:27:50|447.06|442.96|447.05|442.95|447.06|442.96|447.05|442.95|6
1636273680000|2021-11-07 08:28:00|447.06|442.96|447.1|443|447.1|443|447.06|442.96|3
1636273690000|2021-11-07 08:28:10|447.09|442.99|447.14|443.04|447.14|443.04|447.09|442.99|5
1636273700000|2021-11-07 08:28:20|447.13|443.03|447.13|443.03|447.13|443.03|447.13|443.03|1
1636273730000|2021-11-07 08:28:50|447.15|443.05|447.14|443.04|447.15|443.05|447.14|443.04|4
1636273750000|2021-11-07 08:29:10|447.15|443.05|447.16|443.06|447.16|443.06|447.14|443.04|4
1636273770000|2021-11-07 08:29:30|447.17|443.07|447.12|443.02|447.17|443.07|447.1|443|8
1636273790000|2021-11-07 08:29:50|447.07|442.97|447.06|442.96|447.07|442.97|447.01|442.91|13
1636273800000|2021-11-07 08:30:00|446.94|442.84|447.05|442.95|447.06|442.96|446.94|442.84|13
1636273810000|2021-11-07 08:30:10|447.04|442.94|447.11|443.01|447.11|443.01|447.04|442.94|9
1636273820000|2021-11-07 08:30:20|447.09|442.99|447.1|443|447.11|443.01|447.09|442.99|3
1636273830000|2021-11-07 08:30:30|447.09|442.99|447.18|443.08|447.18|443.08|447.09|442.99|6
1636273840000|2021-11-07 08:30:40|447.2|443.1|447.39|443.29|447.45|443.35|447.19|443.09|19
1636273850000|2021-11-07 08:30:50|447.36|443.26|447.37|443.27|447.39|443.29|447.35|443.25|6
1636273860000|2021-11-07 08:31:00|447.36|443.26|447.35|443.25|447.36|443.26|447.35|443.25|4
1636273870000|2021-11-07 08:31:10|447.38|443.28|447.43|443.33|447.43|443.33|447.38|443.28|6
1636273880000|2021-11-07 08:31:20|447.41|443.31|447.38|443.28|447.43|443.33|447.38|443.28|5
1636273890000|2021-11-07 08:31:30|447.34|443.24|447.34|443.24|447.34|443.24|447.33|443.23|5
1636273900000|2021-11-07 08:31:40|447.3|443.2|447.45|443.35|447.45|443.35|447.3|443.2|10
1636273910000|2021-11-07 08:31:50|447.44|443.34|447.52|443.42|447.52|443.42|447.44|443.34|4
1636273920000|2021-11-07 08:32:00|447.51|443.41|447.54|443.44|447.54|443.44|447.51|443.41|6
1636273930000|2021-11-07 08:32:10|447.55|443.45|447.55|443.45|447.55|443.45|447.55|443.45|1
1636273940000|2021-11-07 08:32:20|447.52|443.42|447.5|443.4|447.52|443.42|447.49|443.39|8
1636273950000|2021-11-07 08:32:30|447.49|443.39|447.49|443.39|447.49|443.39|447.49|443.39|1
1636273960000|2021-11-07 08:32:40|447.45|443.35|447.45|443.35|447.45|443.35|447.45|443.35|1
1636273970000|2021-11-07 08:32:50|447.47|443.37|447.52|443.42|447.53|443.43|447.46|443.36|6
1636273980000|2021-11-07 08:33:00|447.51|443.41|447.46|443.36|447.52|443.42|447.46|443.36|5
1636273990000|2021-11-07 08:33:10|447.42|443.32|447.52|443.42|447.52|443.42|447.42|443.32|6
1636274000000|2021-11-07 08:33:20|447.51|443.41|447.47|443.37|447.51|443.41|447.46|443.36|10
1636274010000|2021-11-07 08:33:30|447.48|443.38|447.54|443.44|447.54|443.44|447.48|443.38|4
1636274020000|2021-11-07 08:33:40|447.52|443.42|447.52|443.42|447.57|443.47|447.52|443.42|12
1636274030000|2021-11-07 08:33:50|447.51|443.41|447.47|443.37|447.51|443.41|447.46|443.36|9
1636274040000|2021-11-07 08:34:00|447.46|443.36|447.52|443.42|447.54|443.44|447.45|443.35|7
1636274050000|2021-11-07 08:34:10|447.53|443.43|447.53|443.43|447.53|443.43|447.53|443.43|1
1636274080000|2021-11-07 08:34:40|447.55|443.45|447.53|443.43|447.55|443.45|447.53|443.43|3
1636274090000|2021-11-07 08:34:50|447.54|443.44|447.54|443.44|447.56|443.46|447.53|443.43|6
1636274100000|2021-11-07 08:35:00|447.59|443.49|447.6|443.5|447.6|443.5|447.59|443.49|2
1636274120000|2021-11-07 08:35:20|447.61|443.51|447.61|443.51|447.61|443.51|447.6|443.5|3
1636274140000|2021-11-07 08:35:40|447.6|443.5|447.59|443.49|447.6|443.5|447.57|443.47|7
1636274150000|2021-11-07 08:35:50|447.58|443.48|447.61|443.51|447.62|443.52|447.58|443.48|5
1636274160000|2021-11-07 08:36:00|447.62|443.52|447.61|443.51|447.62|443.52|447.61|443.51|2
1636274170000|2021-11-07 08:36:10|447.59|443.49|447.58|443.48|447.59|443.49|447.58|443.48|2
1636274190000|2021-11-07 08:36:30|447.57|443.47|447.49|443.39|447.57|443.47|447.49|443.39|9
1636274220000|2021-11-07 08:37:00|447.46|443.36|447.46|443.36|447.47|443.37|447.46|443.36|3
1636274230000|2021-11-07 08:37:10|447.44|443.34|447.4|443.3|447.45|443.35|447.4|443.3|10
1636274240000|2021-11-07 08:37:20|447.41|443.31|447.41|443.31|447.44|443.34|447.41|443.31|7
1636274250000|2021-11-07 08:37:30|447.43|443.33|447.43|443.33|447.43|443.33|447.42|443.32|3
1636274260000|2021-11-07 08:37:40|447.42|443.32|447.42|443.32|447.42|443.32|447.42|443.32|1
1636274280000|2021-11-07 08:38:00|447.41|443.31|447.41|443.31|447.41|443.31|447.41|443.31|1
1636274290000|2021-11-07 08:38:10|447.39|443.29|447.38|443.28|447.39|443.29|447.38|443.28|4
1636274300000|2021-11-07 08:38:20|447.36|443.26|447.37|443.27|447.37|443.27|447.36|443.26|2
1636274330000|2021-11-07 08:38:50|447.38|443.28|447.37|443.27|447.38|443.28|447.37|443.27|4
1636274340000|2021-11-07 08:39:00|447.36|443.26|447.37|443.27|447.37|443.27|447.36|443.26|2
1636274350000|2021-11-07 08:39:10|447.25|443.15|447.36|443.26|447.36|443.26|447.25|443.15|2
1636274360000|2021-11-07 08:39:20|447.37|443.27|447.32|443.22|447.37|443.27|447.32|443.22|6
1636274370000|2021-11-07 08:39:30|447.27|443.17|447.27|443.17|447.27|443.17|447.27|443.17|1
1636274380000|2021-11-07 08:39:40|447.26|443.16|447.06|442.96|447.26|443.16|447.06|442.96|10
1636274390000|2021-11-07 08:39:50|447.16|443.06|447.15|443.05|447.18|443.08|447.15|443.05|3
1636274400000|2021-11-07 08:40:00|447.09|442.99|447.09|442.99|447.1|443|447.09|442.99|3
1636274410000|2021-11-07 08:40:10|447.07|442.97|447.07|442.97|447.07|442.97|447.06|442.96|3
1636274420000|2021-11-07 08:40:20|447.08|442.98|447.09|442.99|447.09|442.99|447.08|442.98|2
1636274440000|2021-11-07 08:40:40|447.11|443.01|447.1|443|447.11|443.01|447.09|442.99|4
1636274450000|2021-11-07 08:40:50|447.08|442.98|447.09|442.99|447.09|442.99|447.08|442.98|4
1636274460000|2021-11-07 08:41:00|447.08|442.98|447.09|442.99|447.09|442.99|447.07|442.97|3
1636274470000|2021-11-07 08:41:10|447.12|443.02|447.12|443.02|447.12|443.02|447.12|443.02|1
1636274480000|2021-11-07 08:41:20|447.1|443|447.1|443|447.1|443|447.1|443|1
1636274500000|2021-11-07 08:41:40|447.09|442.99|447.11|443.01|447.11|443.01|447.09|442.99|3
1636274510000|2021-11-07 08:41:50|447.13|443.03|446.85|442.75|447.15|443.05|446.85|442.75|12
1636274520000|2021-11-07 08:42:00|446.84|442.74|446.86|442.76|446.89|442.79|446.83|442.73|9
1636274530000|2021-11-07 08:42:10|446.85|442.75|446.83|442.73|446.85|442.75|446.75|442.65|7
1636274540000|2021-11-07 08:42:20|446.84|442.74|446.84|442.74|446.85|442.75|446.84|442.74|3
1636274550000|2021-11-07 08:42:30|446.85|442.75|446.76|442.66|446.86|442.76|446.76|442.66|9
1636274560000|2021-11-07 08:42:40|446.71|442.61|446.65|442.55|446.71|442.61|446.64|442.54|8
1636274570000|2021-11-07 08:42:50|446.64|442.54|446.44|442.34|446.64|442.54|446.44|442.34|13
1636274580000|2021-11-07 08:43:00|446.52|442.42|446.44|442.34|446.52|442.42|446.44|442.34|4
1636274590000|2021-11-07 08:43:10|446.45|442.35|446.57|442.47|446.57|442.47|446.45|442.35|7
1636274600000|2021-11-07 08:43:20|446.55|442.45|446.55|442.45|446.58|442.48|446.55|442.45|5
1636274610000|2021-11-07 08:43:30|446.57|442.47|446.57|442.47|446.57|442.47|446.55|442.45|7
1636274620000|2021-11-07 08:43:40|446.56|442.46|446.55|442.45|446.56|442.46|446.54|442.44|6
1636274630000|2021-11-07 08:43:50|446.56|442.46|446.53|442.43|446.56|442.46|446.53|442.43|6
1636274640000|2021-11-07 08:44:00|446.54|442.44|446.6|442.5|446.6|442.5|446.52|442.42|9
1636274650000|2021-11-07 08:44:10|446.61|442.51|446.54|442.44|446.61|442.51|446.54|442.44|5
1636274660000|2021-11-07 08:44:20|446.53|442.43|446.47|442.37|446.53|442.43|446.4|442.3|7
1636274670000|2021-11-07 08:44:30|446.4|442.3|446.43|442.33|446.44|442.34|446.4|442.3|5
1636274680000|2021-11-07 08:44:40|446.44|442.34|446.44|442.34|446.45|442.35|446.44|442.34|3
1636274690000|2021-11-07 08:44:50|446.45|442.35|446.45|442.35|446.45|442.35|446.44|442.34|7
1636274700000|2021-11-07 08:45:00|446.41|442.31|446.45|442.35|446.46|442.36|446.41|442.31|5
1636274710000|2021-11-07 08:45:10|446.46|442.36|446.36|442.26|446.46|442.36|446.36|442.26|3
1636274720000|2021-11-07 08:45:20|446.41|442.31|446.48|442.38|446.48|442.38|446.41|442.31|7
1636274730000|2021-11-07 08:45:30|446.45|442.35|446.48|442.38|446.48|442.38|446.44|442.34|4
1636274740000|2021-11-07 08:45:40|446.44|442.34|446.44|442.34|446.45|442.35|446.4|442.3|4
1636274750000|2021-11-07 08:45:50|446.39|442.29|446.48|442.38|446.48|442.38|446.39|442.29|7
1636274760000|2021-11-07 08:46:00|446.47|442.37|446.57|442.47|446.58|442.48|446.47|442.37|8
1636274770000|2021-11-07 08:46:10|446.56|442.46|446.51|442.41|446.57|442.47|446.51|442.41|9
1636274780000|2021-11-07 08:46:20|446.56|442.46|446.56|442.46|446.56|442.46|446.56|442.46|1
1636274790000|2021-11-07 08:46:30|446.53|442.43|446.56|442.46|446.56|442.46|446.49|442.39|4
1636274800000|2021-11-07 08:46:40|446.53|442.43|446.64|442.54|446.67|442.57|446.52|442.42|7
1636274810000|2021-11-07 08:46:50|446.67|442.57|446.48|442.38|446.67|442.57|446.48|442.38|11
1636274820000|2021-11-07 08:47:00|446.49|442.39|446.49|442.39|446.49|442.39|446.47|442.37|6
1636274840000|2021-11-07 08:47:20|446.5|442.4|446.51|442.41|446.53|442.43|446.5|442.4|5
1636274850000|2021-11-07 08:47:30|446.53|442.43|446.49|442.39|446.53|442.43|446.46|442.36|8
1636274860000|2021-11-07 08:47:40|446.46|442.36|446.46|442.36|446.46|442.36|446.46|442.36|1
1636274870000|2021-11-07 08:47:50|446.49|442.39|446.48|442.38|446.49|442.39|446.46|442.36|6
1636274880000|2021-11-07 08:48:00|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|2
1636274890000|2021-11-07 08:48:10|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|4
1636274900000|2021-11-07 08:48:20|446.45|442.35|446.46|442.36|446.46|442.36|446.37|442.27|4
1636274910000|2021-11-07 08:48:30|446.45|442.35|446.46|442.36|446.46|442.36|446.44|442.34|4
1636274920000|2021-11-07 08:48:40|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|6
1636274930000|2021-11-07 08:48:50|446.47|442.37|446.47|442.37|446.47|442.37|446.46|442.36|7
1636274940000|2021-11-07 08:49:00|446.45|442.35|446.45|442.35|446.45|442.35|446.45|442.35|1
1636274950000|2021-11-07 08:49:10|446.46|442.36|446.45|442.35|446.46|442.36|446.45|442.35|2
1636274960000|2021-11-07 08:49:20|446.46|442.36|446.54|442.44|446.54|442.44|446.45|442.35|10
1636274970000|2021-11-07 08:49:30|446.57|442.47|446.59|442.49|446.59|442.49|446.56|442.46|4
1636274980000|2021-11-07 08:49:40|446.57|442.47|446.6|442.5|446.63|442.53|446.57|442.47|7
1636274990000|2021-11-07 08:49:50|446.62|442.52|446.6|442.5|446.62|442.52|446.6|442.5|2
1636275000000|2021-11-07 08:50:00|446.58|442.48|446.64|442.54|446.65|442.55|446.58|442.48|5
1636275010000|2021-11-07 08:50:10|446.66|442.56|446.65|442.55|446.67|442.57|446.64|442.54|9
1636275020000|2021-11-07 08:50:20|446.66|442.56|446.71|442.61|446.75|442.65|446.66|442.56|13
1636275030000|2021-11-07 08:50:30|446.72|442.62|446.72|442.62|446.72|442.62|446.71|442.61|9
1636275040000|2021-11-07 08:50:40|446.71|442.61|446.72|442.62|446.72|442.62|446.71|442.61|6
1636275050000|2021-11-07 08:50:50|446.71|442.61|446.73|442.63|446.73|442.63|446.71|442.61|2
1636275060000|2021-11-07 08:51:00|446.66|442.56|446.67|442.57|446.67|442.57|446.66|442.56|4
1636275070000|2021-11-07 08:51:10|446.66|442.56|446.66|442.56|446.67|442.57|446.66|442.56|5
1636275080000|2021-11-07 08:51:20|446.65|442.55|446.67|442.57|446.67|442.57|446.65|442.55|5
1636275090000|2021-11-07 08:51:30|446.65|442.55|446.75|442.65|446.76|442.66|446.65|442.55|9
1636275100000|2021-11-07 08:51:40|446.76|442.66|446.8|442.7|446.8|442.7|446.76|442.66|2
1636275110000|2021-11-07 08:51:50|446.81|442.71|446.8|442.7|446.81|442.71|446.8|442.7|2
1636275120000|2021-11-07 08:52:00|446.83|442.73|446.81|442.71|446.84|442.74|446.8|442.7|5
1636275130000|2021-11-07 08:52:10|446.8|442.7|446.83|442.73|446.84|442.74|446.78|442.68|9
1636275140000|2021-11-07 08:52:20|446.84|442.74|446.83|442.73|446.84|442.74|446.79|442.69|5
1636275150000|2021-11-07 08:52:30|446.8|442.7|446.82|442.72|446.84|442.74|446.77|442.67|9
1636275160000|2021-11-07 08:52:40|446.81|442.71|446.87|442.77|446.87|442.77|446.81|442.71|9
1636275170000|2021-11-07 08:52:50|446.86|442.76|446.87|442.77|446.89|442.79|446.86|442.76|7
1636275180000|2021-11-07 08:53:00|446.88|442.78|446.9|442.8|446.91|442.81|446.88|442.78|4
1636275190000|2021-11-07 08:53:10|446.91|442.81|446.91|442.81|446.91|442.81|446.91|442.81|1
1636275200000|2021-11-07 08:53:20|446.9|442.8|447.05|442.95|447.05|442.95|446.89|442.79|10
1636275210000|2021-11-07 08:53:30|447.03|442.93|447|442.9|447.03|442.93|446.97|442.87|11
1636275220000|2021-11-07 08:53:40|447.01|442.91|446.91|442.81|447.01|442.91|446.91|442.81|8
1636275230000|2021-11-07 08:53:50|447.03|442.93|447.02|442.92|447.03|442.93|447.02|442.92|2
1636275240000|2021-11-07 08:54:00|447.01|442.91|446.99|442.89|447.01|442.91|446.99|442.89|5
1636275250000|2021-11-07 08:54:10|446.98|442.88|446.95|442.85|446.98|442.88|446.94|442.84|5
1636275260000|2021-11-07 08:54:20|446.94|442.84|446.95|442.85|446.95|442.85|446.94|442.84|6
1636275270000|2021-11-07 08:54:30|446.93|442.83|446.98|442.88|446.98|442.88|446.93|442.83|9
1636275290000|2021-11-07 08:54:50|446.97|442.87|446.94|442.84|446.97|442.87|446.93|442.83|5
1636275300000|2021-11-07 08:55:00|446.93|442.83|446.93|442.83|446.94|442.84|446.88|442.78|9
1636275310000|2021-11-07 08:55:10|446.92|442.82|446.93|442.83|446.94|442.84|446.92|442.82|3
1636275320000|2021-11-07 08:55:20|446.92|442.82|446.92|442.82|446.92|442.82|446.92|442.82|1
1636275330000|2021-11-07 08:55:30|446.93|442.83|446.93|442.83|446.93|442.83|446.93|442.83|1
1636275340000|2021-11-07 08:55:40|446.91|442.81|446.93|442.83|446.93|442.83|446.91|442.81|2
1636275350000|2021-11-07 08:55:50|446.94|442.84|446.92|442.82|446.94|442.84|446.92|442.82|4
1636275360000|2021-11-07 08:56:00|446.94|442.84|446.93|442.83|446.94|442.84|446.93|442.83|2
1636275370000|2021-11-07 08:56:10|446.92|442.82|446.94|442.84|446.95|442.85|446.92|442.82|10
1636275380000|2021-11-07 08:56:20|446.93|442.83|446.71|442.61|446.94|442.84|446.7|442.6|18
1636275390000|2021-11-07 08:56:30|446.72|442.62|446.67|442.57|446.73|442.63|446.67|442.57|13
1636275400000|2021-11-07 08:56:40|446.66|442.56|446.62|442.52|446.66|442.56|446.62|442.52|3
1636275410000|2021-11-07 08:56:50|446.65|442.55|446.72|442.62|446.72|442.62|446.65|442.55|13
1636275420000|2021-11-07 08:57:00|446.73|442.63|446.87|442.77|446.87|442.77|446.73|442.63|6
1636275430000|2021-11-07 08:57:10|446.86|442.76|446.88|442.78|446.89|442.79|446.85|442.75|13
1636275440000|2021-11-07 08:57:20|446.89|442.79|446.87|442.77|446.89|442.79|446.87|442.77|5
1636275450000|2021-11-07 08:57:30|446.88|442.78|446.87|442.77|446.89|442.79|446.86|442.76|8
1636275460000|2021-11-07 08:57:40|446.86|442.76|446.86|442.76|446.9|442.8|446.86|442.76|9
1636275470000|2021-11-07 08:57:50|446.84|442.74|446.78|442.68|446.84|442.74|446.78|442.68|7
1636275480000|2021-11-07 08:58:00|446.79|442.69|446.79|442.69|446.79|442.69|446.76|442.66|3
1636275490000|2021-11-07 08:58:10|446.76|442.66|446.7|442.6|446.76|442.66|446.7|442.6|7
1636275500000|2021-11-07 08:58:20|446.68|442.58|446.68|442.58|446.69|442.59|446.68|442.58|3
1636275510000|2021-11-07 08:58:30|446.67|442.57|446.66|442.56|446.67|442.57|446.66|442.56|2
1636275520000|2021-11-07 08:58:40|446.63|442.53|446.61|442.51|446.64|442.54|446.6|442.5|12
1636275530000|2021-11-07 08:58:50|446.63|442.53|446.63|442.53|446.63|442.53|446.62|442.52|5
1636275540000|2021-11-07 08:59:00|446.68|442.58|446.77|442.67|446.82|442.72|446.68|442.58|12
1636275550000|2021-11-07 08:59:10|446.76|442.66|446.75|442.65|446.82|442.72|446.72|442.62|21
1636275560000|2021-11-07 08:59:20|446.69|442.59|446.39|442.29|446.7|442.6|446.37|442.27|27
1636275570000|2021-11-07 08:59:30|446.35|442.25|446.1|442|446.35|442.25|446.1|442|11
1636275580000|2021-11-07 08:59:40|446.11|442.01|446.08|441.98|446.12|442.02|446.08|441.98|9
1636275590000|2021-11-07 08:59:50|446.07|441.97|446.08|441.98|446.09|441.99|446|441.9|7
1636275600000|2021-11-07 09:00:00|446.09|441.99|446.17|442.07|446.17|442.07|446.07|441.97|14
1636275610000|2021-11-07 09:00:10|446.25|442.15|446.34|442.24|446.36|442.26|446.21|442.11|19
1636275620000|2021-11-07 09:00:20|446.33|442.23|446.29|442.19|446.33|442.23|446.29|442.19|10
1636275630000|2021-11-07 09:00:30|446.3|442.2|446.32|442.22|446.35|442.25|446.3|442.2|16
1636275640000|2021-11-07 09:00:40|446.31|442.21|446.29|442.19|446.31|442.21|446.27|442.17|8
1636275650000|2021-11-07 09:00:50|446.28|442.18|446.19|442.09|446.28|442.18|446.19|442.09|9
1636275660000|2021-11-07 09:01:00|446.18|442.08|446.19|442.09|446.19|442.09|446.17|442.07|4
1636275670000|2021-11-07 09:01:10|446.2|442.1|446.25|442.15|446.26|442.16|446.19|442.09|11
1636275680000|2021-11-07 09:01:20|446.24|442.14|446.23|442.13|446.25|442.15|446.23|442.13|5
1636275690000|2021-11-07 09:01:30|446.24|442.14|446.26|442.16|446.27|442.17|446.23|442.13|8
1636275700000|2021-11-07 09:01:40|446.24|442.14|446.23|442.13|446.26|442.16|446.22|442.12|10
1636275710000|2021-11-07 09:01:50|446.24|442.14|446.27|442.17|446.27|442.17|446.22|442.12|8
1636275720000|2021-11-07 09:02:00|446.26|442.16|446.29|442.19|446.32|442.22|446.22|442.12|14
1636275730000|2021-11-07 09:02:10|446.27|442.17|446.28|442.18|446.3|442.2|446.25|442.15|11
1636275740000|2021-11-07 09:02:20|446.26|442.16|446.26|442.16|446.27|442.17|446.26|442.16|3
1636275750000|2021-11-07 09:02:30|446.25|442.15|446.25|442.15|446.27|442.17|446.24|442.14|8
1636275760000|2021-11-07 09:02:40|446.26|442.16|446.19|442.09|446.26|442.16|446.19|442.09|8
1636275770000|2021-11-07 09:02:50|446.2|442.1|446.17|442.07|446.2|442.1|446.09|441.99|11
1636275780000|2021-11-07 09:03:00|446.16|442.06|446.17|442.07|446.17|442.07|446.16|442.06|2
1636275790000|2021-11-07 09:03:10|446.12|442.02|446.12|442.02|446.12|442.02|446.12|442.02|1
1636275810000|2021-11-07 09:03:30|446.11|442.01|446.12|442.02|446.16|442.06|446.11|442.01|11
1636275820000|2021-11-07 09:03:40|446.11|442.01|446.17|442.07|446.18|442.08|446.11|442.01|3
1636275830000|2021-11-07 09:03:50|446.18|442.08|446.08|441.98|446.18|442.08|446.08|441.98|10
1636275840000|2021-11-07 09:04:00|446.04|441.94|446.04|441.94|446.04|441.94|446.04|441.94|1
1636275860000|2021-11-07 09:04:20|446.02|441.92|446.05|441.95|446.05|441.95|446.02|441.92|2
1636275870000|2021-11-07 09:04:30|446.03|441.93|446.02|441.92|446.03|441.93|445.98|441.88|6
1636275880000|2021-11-07 09:04:40|446.03|441.93|446.03|441.93|446.05|441.95|446|441.9|6
1636275890000|2021-11-07 09:04:50|445.98|441.88|445.95|441.85|445.99|441.89|445.95|441.85|5
1636275900000|2021-11-07 09:05:00|445.96|441.86|445.85|441.75|445.96|441.86|445.85|441.75|10
1636275910000|2021-11-07 09:05:10|445.87|441.77|445.88|441.78|445.88|441.78|445.86|441.76|4
1636275920000|2021-11-07 09:05:20|445.9|441.8|445.93|441.83|445.97|441.87|445.88|441.78|10
1636275930000|2021-11-07 09:05:30|445.94|441.84|445.88|441.78|445.94|441.84|445.86|441.76|11
1636275940000|2021-11-07 09:05:40|445.85|441.75|445.87|441.77|445.87|441.77|445.8|441.7|13
1636275950000|2021-11-07 09:05:50|445.91|441.81|445.68|441.58|445.94|441.84|445.68|441.58|12
1636275960000|2021-11-07 09:06:00|445.72|441.62|445.67|441.57|445.77|441.67|445.65|441.55|7
1636275980000|2021-11-07 09:06:20|445.68|441.58|445.72|441.62|445.72|441.62|445.68|441.58|2
1636275990000|2021-11-07 09:06:30|445.67|441.57|445.67|441.57|445.75|441.65|445.67|441.57|7
1636276000000|2021-11-07 09:06:40|445.7|441.6|445.6|441.5|445.72|441.62|445.6|441.5|3
1636276010000|2021-11-07 09:06:50|445.56|441.46|445.39|441.29|445.61|441.51|445.34|441.24|18
1636276020000|2021-11-07 09:07:00|445.37|441.27|445.31|441.21|445.37|441.27|445.31|441.21|10
1636276030000|2021-11-07 09:07:10|445.26|441.16|445.15|441.05|445.27|441.17|445.1|441|18
1636276040000|2021-11-07 09:07:20|445.16|441.06|445.27|441.17|445.29|441.19|445.16|441.06|14
1636276050000|2021-11-07 09:07:30|445.28|441.18|445.36|441.26|445.37|441.27|445.27|441.17|16
1636276060000|2021-11-07 09:07:40|445.38|441.28|445.39|441.29|445.4|441.3|445.38|441.28|8
1636276070000|2021-11-07 09:07:50|445.4|441.3|445.33|441.23|445.4|441.3|445.33|441.23|3
1636276080000|2021-11-07 09:08:00|445.34|441.24|445.33|441.23|445.34|441.24|445.31|441.21|10
1636276090000|2021-11-07 09:08:10|445.34|441.24|445.33|441.23|445.34|441.24|445.33|441.23|2
1636276100000|2021-11-07 09:08:20|445.34|441.24|445.35|441.25|445.35|441.25|445.33|441.23|4
1636276110000|2021-11-07 09:08:30|445.36|441.26|445.35|441.25|445.36|441.26|445.34|441.24|4
1636276120000|2021-11-07 09:08:40|445.34|441.24|445.24|441.14|445.34|441.24|445.24|441.14|15
1636276130000|2021-11-07 09:08:50|445.25|441.15|445.21|441.11|445.25|441.15|445.21|441.11|4
1636276140000|2021-11-07 09:09:00|445.19|441.09|445.2|441.1|445.21|441.11|445.19|441.09|3
1636276150000|2021-11-07 09:09:10|445.21|441.11|445.21|441.11|445.21|441.11|445.21|441.11|1
1636276160000|2021-11-07 09:09:20|445.2|441.1|445.27|441.17|445.29|441.19|445.17|441.07|5
1636276180000|2021-11-07 09:09:40|445.15|441.05|445.21|441.11|445.29|441.19|445.15|441.05|6
1636276190000|2021-11-07 09:09:50|445.23|441.13|445.19|441.09|445.23|441.13|445.19|441.09|8
1636276200000|2021-11-07 09:10:00|445.2|441.1|445.2|441.1|445.22|441.12|445.19|441.09|6
1636276210000|2021-11-07 09:10:10|445.21|441.11|445.19|441.09|445.21|441.11|445.14|441.04|6
1636276220000|2021-11-07 09:10:20|445.18|441.08|445.15|441.05|445.2|441.1|445.15|441.05|3
1636276230000|2021-11-07 09:10:30|445.18|441.08|445.15|441.05|445.21|441.11|445.13|441.03|12
1636276240000|2021-11-07 09:10:40|445.2|441.1|444.96|440.86|445.2|441.1|444.96|440.86|12
1636276250000|2021-11-07 09:10:50|444.93|440.83|444.84|440.74|444.93|440.83|444.76|440.66|14
1636276260000|2021-11-07 09:11:00|444.75|440.65|444.68|440.58|444.75|440.65|444.68|440.58|7
1636276270000|2021-11-07 09:11:10|444.67|440.57|444.55|440.45|444.68|440.58|444.55|440.45|16
1636276280000|2021-11-07 09:11:20|444.51|440.41|444.51|440.41|444.52|440.42|444.47|440.37|14
1636276290000|2021-11-07 09:11:30|444.5|440.4|444.87|440.77|444.88|440.78|444.5|440.4|19
1636276300000|2021-11-07 09:11:40|444.88|440.78|444.86|440.76|444.88|440.78|444.76|440.66|26
1636276310000|2021-11-07 09:11:50|444.9|440.8|444.87|440.77|444.92|440.82|444.87|440.77|10
1636276320000|2021-11-07 09:12:00|444.84|440.74|444.77|440.67|444.85|440.75|444.76|440.66|8
1636276330000|2021-11-07 09:12:10|444.71|440.61|444.71|440.61|444.72|440.62|444.71|440.61|3
1636276340000|2021-11-07 09:12:20|444.74|440.64|444.82|440.72|444.82|440.72|444.72|440.62|7
1636276350000|2021-11-07 09:12:30|444.86|440.76|444.97|440.87|444.97|440.87|444.86|440.76|7
1636276360000|2021-11-07 09:12:40|445.06|440.96|445.19|441.09|445.21|441.11|445.06|440.96|12
1636276370000|2021-11-07 09:12:50|445.21|441.11|445.45|441.35|445.45|441.35|445.21|441.11|17
1636276380000|2021-11-07 09:13:00|445.46|441.36|445.29|441.19|445.49|441.39|445.29|441.19|13
1636276390000|2021-11-07 09:13:10|445.28|441.18|445.28|441.18|445.3|441.2|445.12|441.02|17
1636276400000|2021-11-07 09:13:20|445.29|441.19|445.29|441.19|445.29|441.19|445.18|441.08|11
1636276410000|2021-11-07 09:13:30|445.3|441.2|445.17|441.07|445.3|441.2|445.17|441.07|5
1636276420000|2021-11-07 09:13:40|445.18|441.08|445.16|441.06|445.18|441.08|445.11|441.01|8
1636276430000|2021-11-07 09:13:50|445.13|441.03|445.13|441.03|445.13|441.03|445.1|441|3
1636276440000|2021-11-07 09:14:00|445.12|441.02|445.24|441.14|445.24|441.14|445.12|441.02|9
1636276450000|2021-11-07 09:14:10|445.28|441.18|445.24|441.14|445.28|441.18|445.21|441.11|7
1636276460000|2021-11-07 09:14:20|445.23|441.13|445.24|441.14|445.24|441.14|445.21|441.11|4
1636276470000|2021-11-07 09:14:30|445.25|441.15|445.39|441.29|445.4|441.3|445.25|441.15|15
1636276480000|2021-11-07 09:14:40|445.35|441.25|445.25|441.15|445.36|441.26|445.25|441.15|5
1636276490000|2021-11-07 09:14:50|445.26|441.16|445.26|441.16|445.26|441.16|445.25|441.15|3
1636276500000|2021-11-07 09:15:00|445.24|441.14|445.34|441.24|445.34|441.24|445.24|441.14|7
1636276510000|2021-11-07 09:15:10|445.33|441.23|445.41|441.31|445.41|441.31|445.33|441.23|5
1636276520000|2021-11-07 09:15:20|445.42|441.32|445.44|441.34|445.44|441.34|445.41|441.31|8
1636276530000|2021-11-07 09:15:30|445.46|441.36|445.5|441.4|445.5|441.4|445.46|441.36|5
1636276540000|2021-11-07 09:15:40|445.48|441.38|445.48|441.38|445.48|441.38|445.48|441.38|1
1636276550000|2021-11-07 09:15:50|445.47|441.37|445.41|441.31|445.47|441.37|445.41|441.31|2
1636276560000|2021-11-07 09:16:00|445.42|441.32|445.4|441.3|445.43|441.33|445.4|441.3|10
1636276570000|2021-11-07 09:16:10|445.41|441.31|445.33|441.23|445.41|441.31|445.33|441.23|4
1636276580000|2021-11-07 09:16:20|445.34|441.24|445.4|441.3|445.4|441.3|445.33|441.23|11
1636276590000|2021-11-07 09:16:30|445.39|441.29|445.46|441.36|445.46|441.36|445.38|441.28|5
1636276600000|2021-11-07 09:16:40|445.45|441.35|445.38|441.28|445.45|441.35|445.37|441.27|7
1636276610000|2021-11-07 09:16:50|445.3|441.2|445.39|441.29|445.39|441.29|445.3|441.2|3
1636276620000|2021-11-07 09:17:00|445.38|441.28|445.44|441.34|445.44|441.34|445.38|441.28|2
1636276640000|2021-11-07 09:17:20|445.43|441.33|445.37|441.27|445.44|441.34|445.37|441.27|12
1636276650000|2021-11-07 09:17:30|445.34|441.24|445.34|441.24|445.37|441.27|445.34|441.24|7
1636276660000|2021-11-07 09:17:40|445.35|441.25|445.29|441.19|445.35|441.25|445.28|441.18|12
1636276670000|2021-11-07 09:17:50|445.3|441.2|445.32|441.22|445.33|441.23|445.3|441.2|6
1636276680000|2021-11-07 09:18:00|445.33|441.23|445.33|441.23|445.34|441.24|445.33|441.23|7
1636276690000|2021-11-07 09:18:10|445.34|441.24|445.31|441.21|445.34|441.24|445.28|441.18|17
1636276700000|2021-11-07 09:18:20|445.32|441.22|445.34|441.24|445.34|441.24|445.31|441.21|12
1636276710000|2021-11-07 09:18:30|445.35|441.25|445.4|441.3|445.41|441.31|445.35|441.25|12
1636276720000|2021-11-07 09:18:40|445.41|441.31|445.4|441.3|445.41|441.31|445.39|441.29|4
1636276730000|2021-11-07 09:18:50|445.39|441.29|445.42|441.32|445.42|441.32|445.39|441.29|5
1636276740000|2021-11-07 09:19:00|445.41|441.31|445.56|441.46|445.56|441.46|445.41|441.31|12
1636276750000|2021-11-07 09:19:10|445.55|441.45|445.71|441.61|445.72|441.62|445.55|441.45|12
1636276760000|2021-11-07 09:19:20|445.72|441.62|445.72|441.62|445.73|441.63|445.72|441.62|3
1636276770000|2021-11-07 09:19:30|445.76|441.66|445.77|441.67|445.77|441.67|445.76|441.66|2
1636276780000|2021-11-07 09:19:40|445.78|441.68|445.76|441.66|445.78|441.68|445.76|441.66|2
1636276790000|2021-11-07 09:19:50|445.75|441.65|445.71|441.61|445.75|441.65|445.64|441.54|8
1636276800000|2021-11-07 09:20:00|445.7|441.6|445.68|441.58|445.71|441.61|445.65|441.55|6
1636276810000|2021-11-07 09:20:10|445.67|441.57|445.71|441.61|445.71|441.61|445.66|441.56|14
1636276820000|2021-11-07 09:20:20|445.72|441.62|445.74|441.64|445.74|441.64|445.71|441.61|3
1636276830000|2021-11-07 09:20:30|445.76|441.66|445.79|441.69|445.79|441.69|445.76|441.66|5
1636276840000|2021-11-07 09:20:40|445.78|441.68|445.71|441.61|445.79|441.69|445.67|441.57|13
1636276850000|2021-11-07 09:20:50|445.7|441.6|445.6|441.5|445.7|441.6|445.59|441.49|9
1636276860000|2021-11-07 09:21:00|445.62|441.52|445.61|441.51|445.66|441.56|445.6|441.5|8
1636276870000|2021-11-07 09:21:10|445.63|441.53|445.67|441.57|445.68|441.58|445.61|441.51|10
1636276880000|2021-11-07 09:21:20|445.66|441.56|445.73|441.63|445.73|441.63|445.65|441.55|9
1636276890000|2021-11-07 09:21:30|445.72|441.62|445.68|441.58|445.73|441.63|445.68|441.58|6
1636276900000|2021-11-07 09:21:40|445.67|441.57|445.7|441.6|445.7|441.6|445.66|441.56|7
1636276910000|2021-11-07 09:21:50|445.69|441.59|445.73|441.63|445.74|441.64|445.69|441.59|19
1636276920000|2021-11-07 09:22:00|445.74|441.64|445.7|441.6|445.74|441.64|445.69|441.59|6
1636276930000|2021-11-07 09:22:10|445.69|441.59|445.72|441.62|445.72|441.62|445.69|441.59|2
1636276940000|2021-11-07 09:22:20|445.73|441.63|445.72|441.62|445.73|441.63|445.68|441.58|11
1636276950000|2021-11-07 09:22:30|445.71|441.61|445.75|441.65|445.75|441.65|445.71|441.61|8
1636276960000|2021-11-07 09:22:40|445.74|441.64|445.84|441.74|445.85|441.75|445.73|441.63|13
1636276970000|2021-11-07 09:22:50|445.85|441.75|445.84|441.74|445.86|441.76|445.82|441.72|9
1636276980000|2021-11-07 09:23:00|445.85|441.75|445.85|441.75|445.85|441.75|445.85|441.75|1
1636276990000|2021-11-07 09:23:10|445.84|441.74|445.91|441.81|445.91|441.81|445.84|441.74|2
1636277000000|2021-11-07 09:23:20|445.9|441.8|445.93|441.83|445.94|441.84|445.9|441.8|6
1636277010000|2021-11-07 09:23:30|445.91|441.81|445.91|441.81|445.91|441.81|445.91|441.81|1
1636277020000|2021-11-07 09:23:40|445.9|441.8|445.9|441.8|445.9|441.8|445.9|441.8|1
1636277030000|2021-11-07 09:23:50|445.91|441.81|445.9|441.8|445.91|441.81|445.9|441.8|2
1636277040000|2021-11-07 09:24:00|445.91|441.81|445.9|441.8|445.91|441.81|445.9|441.8|4
1636277050000|2021-11-07 09:24:10|445.91|441.81|445.91|441.81|445.91|441.81|445.91|441.81|1
1636277060000|2021-11-07 09:24:20|445.9|441.8|445.93|441.83|445.95|441.85|445.88|441.78|10
1636277070000|2021-11-07 09:24:30|445.91|441.81|445.9|441.8|445.92|441.82|445.89|441.79|7
1636277080000|2021-11-07 09:24:40|445.92|441.82|445.88|441.78|445.92|441.82|445.88|441.78|6
1636277090000|2021-11-07 09:24:50|445.89|441.79|445.89|441.79|445.92|441.82|445.89|441.79|3
1636277100000|2021-11-07 09:25:00|445.88|441.78|445.95|441.85|446.02|441.92|445.88|441.78|11
1636277110000|2021-11-07 09:25:10|445.96|441.86|445.95|441.85|445.96|441.86|445.95|441.85|2
1636277120000|2021-11-07 09:25:20|445.97|441.87|445.98|441.88|445.98|441.88|445.96|441.86|11
1636277130000|2021-11-07 09:25:30|445.97|441.87|445.98|441.88|445.98|441.88|445.97|441.87|6
1636277140000|2021-11-07 09:25:40|445.97|441.87|445.98|441.88|446|441.9|445.96|441.86|10
1636277150000|2021-11-07 09:25:50|445.99|441.89|445.97|441.87|445.99|441.89|445.97|441.87|6
1636277160000|2021-11-07 09:26:00|446|441.9|445.99|441.89|446|441.9|445.98|441.88|8
1636277170000|2021-11-07 09:26:10|445.98|441.88|445.98|441.88|446.01|441.91|445.96|441.86|10
1636277180000|2021-11-07 09:26:20|445.97|441.87|445.98|441.88|445.99|441.89|445.97|441.87|4
1636277190000|2021-11-07 09:26:30|445.97|441.87|445.97|441.87|445.98|441.88|445.97|441.87|5
1636277200000|2021-11-07 09:26:40|445.98|441.88|445.98|441.88|446.02|441.92|445.97|441.87|8
1636277210000|2021-11-07 09:26:50|446.01|441.91|446.22|442.12|446.22|442.12|446|441.9|17
1636277220000|2021-11-07 09:27:00|446.26|442.16|446.25|442.15|446.26|442.16|446.25|442.15|2
1636277230000|2021-11-07 09:27:10|446.24|442.14|446.16|442.06|446.25|442.15|446.16|442.06|11
1636277240000|2021-11-07 09:27:20|446.21|442.11|446.21|442.11|446.21|442.11|446.21|442.11|1
1636277250000|2021-11-07 09:27:30|446.22|442.12|446.21|442.11|446.22|442.12|446.21|442.11|4
1636277260000|2021-11-07 09:27:40|446.22|442.12|446.22|442.12|446.22|442.12|446.21|442.11|3
1636277270000|2021-11-07 09:27:50|446.16|442.06|446.21|442.11|446.22|442.12|446.16|442.06|4
1636277280000|2021-11-07 09:28:00|446.2|442.1|446.2|442.1|446.22|442.12|446.2|442.1|5
1636277290000|2021-11-07 09:28:10|446.21|442.11|446.2|442.1|446.21|442.11|446.19|442.09|8
1636277300000|2021-11-07 09:28:20|446.21|442.11|446.21|442.11|446.21|442.11|446.2|442.1|5
1636277330000|2021-11-07 09:28:50|446.2|442.1|446.2|442.1|446.21|442.11|446.2|442.1|5
1636277340000|2021-11-07 09:29:00|446.21|442.11|446.16|442.06|446.21|442.11|446.15|442.05|19
1636277350000|2021-11-07 09:29:10|446.15|442.05|446.07|441.97|446.16|442.06|446.07|441.97|14
1636277360000|2021-11-07 09:29:20|446.08|441.98|446.05|441.95|446.08|441.98|446.05|441.95|10
1636277370000|2021-11-07 09:29:30|446.04|441.94|446.02|441.92|446.04|441.94|446.02|441.92|9
1636277380000|2021-11-07 09:29:40|446.01|441.91|445.94|441.84|446.01|441.91|445.94|441.84|7
1636277390000|2021-11-07 09:29:50|445.95|441.85|445.92|441.82|445.95|441.85|445.92|441.82|4
1636277400000|2021-11-07 09:30:00|445.93|441.83|446.02|441.92|446.02|441.92|445.92|441.82|19
1636277410000|2021-11-07 09:30:10|446.07|441.97|446.15|442.05|446.15|442.05|446.07|441.97|6
1636277420000|2021-11-07 09:30:20|446.13|442.03|446.13|442.03|446.13|442.03|446.12|442.02|3
1636277430000|2021-11-07 09:30:30|446.11|442.01|446.11|442.01|446.12|442.02|446.11|442.01|7
1636277440000|2021-11-07 09:30:40|446.12|442.02|446.12|442.02|446.12|442.02|446.11|442.01|11
1636277450000|2021-11-07 09:30:50|446.11|442.01|446.12|442.02|446.16|442.06|446.07|441.97|7
1636277460000|2021-11-07 09:31:00|446.18|442.08|446.27|442.17|446.27|442.17|446.18|442.08|10
1636277470000|2021-11-07 09:31:10|446.25|442.15|446.32|442.22|446.32|442.22|446.24|442.14|15
1636277480000|2021-11-07 09:31:20|446.3|442.2|446.39|442.29|446.39|442.29|446.3|442.2|11
1636277490000|2021-11-07 09:31:30|446.35|442.25|446.26|442.16|446.35|442.25|446.25|442.15|15
1636277500000|2021-11-07 09:31:40|446.22|442.12|446.22|442.12|446.24|442.14|446.22|442.12|11
1636277510000|2021-11-07 09:31:50|446.21|442.11|446.11|442.01|446.22|442.12|446.11|442.01|9
1636277520000|2021-11-07 09:32:00|446.1|442|446.04|441.94|446.11|442.01|446.02|441.92|14
1636277530000|2021-11-07 09:32:10|446.05|441.95|446.05|441.95|446.06|441.96|446.02|441.92|10
1636277540000|2021-11-07 09:32:20|446.06|441.96|446|441.9|446.06|441.96|445.97|441.87|9
1636277550000|2021-11-07 09:32:30|445.91|441.81|445.91|441.81|445.93|441.83|445.9|441.8|10
1636277560000|2021-11-07 09:32:40|445.92|441.82|445.93|441.83|445.94|441.84|445.84|441.74|22
1636277570000|2021-11-07 09:32:50|446.03|441.93|446.24|442.14|446.27|442.17|446.03|441.93|16
1636277580000|2021-11-07 09:33:00|446.25|442.15|446.25|442.15|446.25|442.15|446.24|442.14|3
1636277590000|2021-11-07 09:33:10|446.23|442.13|446.23|442.13|446.24|442.14|446.23|442.13|3
1636277600000|2021-11-07 09:33:20|446.24|442.14|446.23|442.13|446.24|442.14|446.23|442.13|2
1636277610000|2021-11-07 09:33:30|446.24|442.14|446.31|442.21|446.31|442.21|446.24|442.14|5
1636277620000|2021-11-07 09:33:40|446.39|442.29|446.38|442.28|446.39|442.29|446.37|442.27|9
1636277630000|2021-11-07 09:33:50|446.39|442.29|446.44|442.34|446.44|442.34|446.38|442.28|8
1636277640000|2021-11-07 09:34:00|446.42|442.32|446.54|442.44|446.54|442.44|446.42|442.32|5
1636277650000|2021-11-07 09:34:10|446.53|442.43|446.42|442.32|446.53|442.43|446.42|442.32|7
1636277660000|2021-11-07 09:34:20|446.41|442.31|446.41|442.31|446.41|442.31|446.41|442.31|1
1636277670000|2021-11-07 09:34:30|446.4|442.3|446.32|442.22|446.4|442.3|446.32|442.22|7
1636277680000|2021-11-07 09:34:40|446.33|442.23|446.22|442.12|446.33|442.23|446.19|442.09|12
1636277690000|2021-11-07 09:34:50|446.21|442.11|445.99|441.89|446.22|442.12|445.99|441.89|13
1636277700000|2021-11-07 09:35:00|446.02|441.92|445.91|441.81|446.02|441.92|445.91|441.81|14
1636277710000|2021-11-07 09:35:10|445.88|441.78|445.95|441.85|445.95|441.85|445.87|441.77|14
1636277720000|2021-11-07 09:35:20|445.89|441.79|446.06|441.96|446.09|441.99|445.89|441.79|16
1636277730000|2021-11-07 09:35:30|446.08|441.98|446.08|441.98|446.1|442|446.08|441.98|7
1636277740000|2021-11-07 09:35:40|446.07|441.97|446.09|441.99|446.09|441.99|446.07|441.97|7
1636277750000|2021-11-07 09:35:50|446.1|442|446.13|442.03|446.13|442.03|446.09|441.99|7
1636277760000|2021-11-07 09:36:00|446.1|442|446.1|442|446.13|442.03|446.1|442|8
1636277770000|2021-11-07 09:36:10|446.11|442.01|446.12|442.02|446.13|442.03|446.1|442|9
1636277780000|2021-11-07 09:36:20|446.13|442.03|446.05|441.95|446.13|442.03|446.03|441.93|8
1636277790000|2021-11-07 09:36:30|446.06|441.96|445.98|441.88|446.07|441.97|445.97|441.87|16
1636277800000|2021-11-07 09:36:40|445.97|441.87|445.93|441.83|445.98|441.88|445.93|441.83|13
1636277810000|2021-11-07 09:36:50|445.94|441.84|445.92|441.82|445.94|441.84|445.91|441.81|4
1636277820000|2021-11-07 09:37:00|445.93|441.83|445.93|441.83|445.94|441.84|445.92|441.82|7
1636277830000|2021-11-07 09:37:10|445.96|441.86|445.89|441.79|445.96|441.86|445.89|441.79|5
1636277840000|2021-11-07 09:37:20|445.93|441.83|445.88|441.78|445.93|441.83|445.88|441.78|8
1636277850000|2021-11-07 09:37:30|445.91|441.81|445.98|441.88|445.98|441.88|445.91|441.81|2
1636277860000|2021-11-07 09:37:40|445.97|441.87|446.31|442.21|446.31|442.21|445.97|441.87|12
1636277870000|2021-11-07 09:37:50|446.3|442.2|446.33|442.23|446.37|442.27|446.27|442.17|7
1636277880000|2021-11-07 09:38:00|446.4|442.3|446.41|442.31|446.41|442.31|446.4|442.3|4
1636277890000|2021-11-07 09:38:10|446.4|442.3|446.45|442.35|446.45|442.35|446.39|442.29|6
1636277900000|2021-11-07 09:38:20|446.47|442.37|446.47|442.37|446.47|442.37|446.47|442.37|1
1636277910000|2021-11-07 09:38:30|446.46|442.36|446.42|442.32|446.47|442.37|446.4|442.3|7
1636277920000|2021-11-07 09:38:40|446.41|442.31|446.35|442.25|446.41|442.31|446.34|442.24|14
1636277930000|2021-11-07 09:38:50|446.34|442.24|446.32|442.22|446.35|442.25|446.3|442.2|14
1636277940000|2021-11-07 09:39:00|446.31|442.21|446.31|442.21|446.32|442.22|446.3|442.2|5
1636277950000|2021-11-07 09:39:10|446.32|442.22|446.31|442.21|446.32|442.22|446.31|442.21|4
1636277960000|2021-11-07 09:39:20|446.32|442.22|446.35|442.25|446.35|442.25|446.3|442.2|4
1636277970000|2021-11-07 09:39:30|446.34|442.24|446.41|442.31|446.43|442.33|446.34|442.24|10
1636277980000|2021-11-07 09:39:40|446.4|442.3|446.39|442.29|446.46|442.36|446.38|442.28|10
1636277990000|2021-11-07 09:39:50|446.36|442.26|446.38|442.28|446.41|442.31|446.35|442.25|11
1636278000000|2021-11-07 09:40:00|446.41|442.31|446.4|442.3|446.41|442.31|446.38|442.28|6
1636278010000|2021-11-07 09:40:10|446.39|442.29|446.44|442.34|446.47|442.37|446.39|442.29|20
1636278020000|2021-11-07 09:40:20|446.45|442.35|446.44|442.34|446.45|442.35|446.44|442.34|2
1636278030000|2021-11-07 09:40:30|446.45|442.35|446.44|442.34|446.45|442.35|446.44|442.34|6
1636278040000|2021-11-07 09:40:40|446.45|442.35|446.45|442.35|446.46|442.36|446.44|442.34|7
1636278050000|2021-11-07 09:40:50|446.47|442.37|446.46|442.36|446.48|442.38|446.45|442.35|12
1636278060000|2021-11-07 09:41:00|446.47|442.37|446.58|442.48|446.62|442.52|446.46|442.36|14
1636278070000|2021-11-07 09:41:10|446.57|442.47|446.57|442.47|446.57|442.47|446.57|442.47|1
1636278080000|2021-11-07 09:41:20|446.59|442.49|446.59|442.49|446.59|442.49|446.59|442.49|1
1636278090000|2021-11-07 09:41:30|446.58|442.48|446.61|442.51|446.61|442.51|446.58|442.48|4
1636278120000|2021-11-07 09:42:00|446.62|442.52|446.62|442.52|446.62|442.52|446.62|442.52|1
1636278130000|2021-11-07 09:42:10|446.65|442.55|446.69|442.59|446.69|442.59|446.64|442.54|5
1636278140000|2021-11-07 09:42:20|446.7|442.6|446.73|442.63|446.73|442.63|446.68|442.58|3
1636278150000|2021-11-07 09:42:30|446.72|442.62|446.67|442.57|446.73|442.63|446.67|442.57|7
1636278160000|2021-11-07 09:42:40|446.68|442.58|446.73|442.63|446.73|442.63|446.67|442.57|9
1636278170000|2021-11-07 09:42:50|446.74|442.64|446.73|442.63|446.74|442.64|446.73|442.63|2
1636278200000|2021-11-07 09:43:20|446.74|442.64|446.69|442.59|446.75|442.65|446.67|442.57|8
1636278210000|2021-11-07 09:43:30|446.67|442.57|446.68|442.58|446.69|442.59|446.67|442.57|9
1636278220000|2021-11-07 09:43:40|446.67|442.57|446.68|442.58|446.68|442.58|446.67|442.57|2
1636278230000|2021-11-07 09:43:50|446.67|442.57|446.74|442.64|446.74|442.64|446.67|442.57|6
1636278240000|2021-11-07 09:44:00|446.69|442.59|446.7|442.6|446.7|442.6|446.69|442.59|2
1636278250000|2021-11-07 09:44:10|446.69|442.59|446.75|442.65|446.75|442.65|446.69|442.59|3
1636278260000|2021-11-07 09:44:20|446.74|442.64|446.7|442.6|446.75|442.65|446.69|442.59|6
1636278270000|2021-11-07 09:44:30|446.69|442.59|446.68|442.58|446.7|442.6|446.68|442.58|5
1636278280000|2021-11-07 09:44:40|446.69|442.59|446.68|442.58|446.69|442.59|446.68|442.58|6
1636278290000|2021-11-07 09:44:50|446.69|442.59|446.7|442.6|446.7|442.6|446.68|442.58|4
1636278300000|2021-11-07 09:45:00|446.69|442.59|446.69|442.59|446.69|442.59|446.69|442.59|1
1636278310000|2021-11-07 09:45:10|446.66|442.56|446.68|442.58|446.69|442.59|446.66|442.56|4
1636278320000|2021-11-07 09:45:20|446.67|442.57|446.69|442.59|446.69|442.59|446.67|442.57|8
1636278330000|2021-11-07 09:45:30|446.67|442.57|446.68|442.58|446.69|442.59|446.67|442.57|6
1636278340000|2021-11-07 09:45:40|446.66|442.56|446.66|442.56|446.67|442.57|446.66|442.56|3
1636278350000|2021-11-07 09:45:50|446.68|442.58|446.68|442.58|446.68|442.58|446.63|442.53|7
1636278360000|2021-11-07 09:46:00|446.63|442.53|446.66|442.56|446.68|442.58|446.62|442.52|14
1636278370000|2021-11-07 09:46:10|446.62|442.52|446.66|442.56|446.68|442.58|446.62|442.52|18
1636278380000|2021-11-07 09:46:20|446.68|442.58|446.67|442.57|446.68|442.58|446.67|442.57|4
1636278390000|2021-11-07 09:46:30|446.68|442.58|446.75|442.65|446.76|442.66|446.62|442.52|17
1636278400000|2021-11-07 09:46:40|446.79|442.69|446.8|442.7|446.8|442.7|446.79|442.69|8
1636278410000|2021-11-07 09:46:50|446.82|442.72|446.91|442.81|446.91|442.81|446.82|442.72|8
1636278420000|2021-11-07 09:47:00|446.89|442.79|446.86|442.76|446.9|442.8|446.82|442.72|18
1636278430000|2021-11-07 09:47:10|446.87|442.77|446.87|442.77|446.87|442.77|446.86|442.76|3
1636278440000|2021-11-07 09:47:20|446.88|442.78|446.88|442.78|446.88|442.78|446.88|442.78|1
1636278450000|2021-11-07 09:47:30|446.82|442.72|446.87|442.77|446.87|442.77|446.82|442.72|2
1636278460000|2021-11-07 09:47:40|446.88|442.78|446.87|442.77|446.88|442.78|446.87|442.77|2
1636278470000|2021-11-07 09:47:50|446.88|442.78|447.26|443.16|447.26|443.16|446.87|442.77|20
1636278480000|2021-11-07 09:48:00|447.18|443.08|447.32|443.22|447.35|443.25|447.18|443.08|21
1636278490000|2021-11-07 09:48:10|447.33|443.23|447.42|443.32|447.42|443.32|447.33|443.23|10
1636278500000|2021-11-07 09:48:20|447.45|443.35|447.71|443.61|447.73|443.63|447.43|443.33|16
1636278510000|2021-11-07 09:48:30|447.74|443.64|447.8|443.7|447.93|443.83|447.74|443.64|18
1636278520000|2021-11-07 09:48:40|447.79|443.69|447.87|443.77|447.88|443.78|447.78|443.68|7
1636278530000|2021-11-07 09:48:50|447.86|443.76|447.9|443.8|447.9|443.8|447.86|443.76|5
1636278540000|2021-11-07 09:49:00|447.86|443.76|447.77|443.67|447.9|443.8|447.72|443.62|17
1636278550000|2021-11-07 09:49:10|447.76|443.66|447.72|443.62|447.81|443.71|447.68|443.58|20
1636278560000|2021-11-07 09:49:20|447.71|443.61|447.69|443.59|447.73|443.63|447.68|443.58|10
1636278570000|2021-11-07 09:49:30|447.68|443.58|447.67|443.57|447.7|443.6|447.66|443.56|16
1636278580000|2021-11-07 09:49:40|447.68|443.58|447.8|443.7|447.88|443.78|447.65|443.55|20
1636278590000|2021-11-07 09:49:50|447.79|443.69|447.83|443.73|447.85|443.75|447.79|443.69|20
1636278600000|2021-11-07 09:50:00|447.84|443.74|447.82|443.72|447.86|443.76|447.79|443.69|14
1636278610000|2021-11-07 09:50:10|447.81|443.71|448.12|444.02|448.12|444.02|447.81|443.71|12
1636278620000|2021-11-07 09:50:20|448.13|444.03|448.06|443.96|448.16|444.06|448.05|443.95|18
1636278630000|2021-11-07 09:50:30|448.05|443.95|447.96|443.86|448.09|443.99|447.96|443.86|12
1636278640000|2021-11-07 09:50:40|447.94|443.84|448.09|443.99|448.09|443.99|447.94|443.84|15
1636278650000|2021-11-07 09:50:50|448.08|443.98|447.99|443.89|448.13|444.03|447.84|443.74|17
1636278660000|2021-11-07 09:51:00|447.98|443.88|447.86|443.76|447.99|443.89|447.82|443.72|22
1636278670000|2021-11-07 09:51:10|447.87|443.77|447.89|443.79|447.89|443.79|447.84|443.74|13
1636278680000|2021-11-07 09:51:20|447.9|443.8|448.33|444.23|448.33|444.23|447.89|443.79|23
1636278690000|2021-11-07 09:51:30|448.34|444.24|448.49|444.39|448.56|444.46|448.34|444.24|16
1636278700000|2021-11-07 09:51:40|448.47|444.37|448.26|444.16|448.47|444.37|448.26|444.16|15
1636278710000|2021-11-07 09:51:50|448.25|444.15|448.26|444.16|448.41|444.31|448.25|444.15|24
1636278720000|2021-11-07 09:52:00|448.24|444.14|448.17|444.07|448.26|444.16|448.16|444.06|17
1636278730000|2021-11-07 09:52:10|448.19|444.09|448.13|444.03|448.19|444.09|448.11|444.01|8
1636278740000|2021-11-07 09:52:20|448.14|444.04|448.41|444.31|448.41|444.31|448.13|444.03|16
1636278750000|2021-11-07 09:52:30|448.4|444.3|448.31|444.21|448.4|444.3|448.3|444.2|11
1636278760000|2021-11-07 09:52:40|448.3|444.2|448.36|444.26|448.4|444.3|448.3|444.2|10
1636278770000|2021-11-07 09:52:50|448.38|444.28|448.42|444.32|448.42|444.32|448.37|444.27|3
1636278780000|2021-11-07 09:53:00|448.4|444.3|448.36|444.26|448.4|444.3|448.36|444.26|3
1636278790000|2021-11-07 09:53:10|448.35|444.25|448.29|444.19|448.36|444.26|448.29|444.19|6
1636278800000|2021-11-07 09:53:20|448.28|444.18|448.37|444.27|448.4|444.3|448.28|444.18|13
1636278810000|2021-11-07 09:53:30|448.36|444.26|448.49|444.39|448.51|444.41|448.36|444.26|12
1636278820000|2021-11-07 09:53:40|448.5|444.4|448.49|444.39|448.5|444.4|448.49|444.39|2
1636278830000|2021-11-07 09:53:50|448.52|444.42|448.5|444.4|448.53|444.43|448.49|444.39|5
1636278850000|2021-11-07 09:54:10|448.51|444.41|448.57|444.47|448.57|444.47|448.51|444.41|4
1636278860000|2021-11-07 09:54:20|448.55|444.45|448.74|444.64|448.75|444.65|448.55|444.45|11
1636278870000|2021-11-07 09:54:30|448.75|444.65|448.73|444.63|448.75|444.65|448.73|444.63|4
1636278880000|2021-11-07 09:54:40|448.75|444.65|448.78|444.68|448.78|444.68|448.75|444.65|6
1636278890000|2021-11-07 09:54:50|448.76|444.66|448.76|444.66|448.76|444.66|448.76|444.66|1
1636278900000|2021-11-07 09:55:00|448.82|444.72|449.03|444.93|449.06|444.96|448.82|444.72|9
1636278910000|2021-11-07 09:55:10|449.04|444.94|449.09|444.99|449.11|445.01|449.03|444.93|13
1636278920000|2021-11-07 09:55:20|449.08|444.98|449.02|444.92|449.09|444.99|449.02|444.92|8
1636278930000|2021-11-07 09:55:30|449|444.9|449.03|444.93|449.04|444.94|449|444.9|7
1636278940000|2021-11-07 09:55:40|449.04|444.94|449.04|444.94|449.04|444.94|449.04|444.94|1
1636278950000|2021-11-07 09:55:50|449.03|444.93|449.04|444.94|449.04|444.94|449.03|444.93|2
1636278960000|2021-11-07 09:56:00|449.05|444.95|449.05|444.95|449.05|444.95|449.05|444.95|1
1636278970000|2021-11-07 09:56:10|449.09|444.99|449.11|445.01|449.11|445.01|449.09|444.99|2
1636278980000|2021-11-07 09:56:20|449.07|444.97|449.1|445|449.1|445|449.06|444.96|3
1636278990000|2021-11-07 09:56:30|449.11|445.01|449.02|444.92|449.11|445.01|449.02|444.92|7
1636279010000|2021-11-07 09:56:50|449.03|444.93|449.07|444.97|449.07|444.97|449.02|444.92|4
1636279020000|2021-11-07 09:57:00|449.12|445.02|449.12|445.02|449.12|445.02|449.12|445.02|1
1636279040000|2021-11-07 09:57:20|449.13|445.03|449.13|445.03|449.14|445.04|449.13|445.03|3
1636279050000|2021-11-07 09:57:30|449.1|445|449.08|444.98|449.1|445|449.08|444.98|3
1636279060000|2021-11-07 09:57:40|449.06|444.96|448.9|444.8|449.06|444.96|448.9|444.8|9
1636279070000|2021-11-07 09:57:50|448.89|444.79|448.81|444.71|448.89|444.79|448.81|444.71|10
1636279080000|2021-11-07 09:58:00|448.8|444.7|448.84|444.74|448.84|444.74|448.78|444.68|18
1636279090000|2021-11-07 09:58:10|448.83|444.73|448.91|444.81|448.95|444.85|448.83|444.73|12
1636279100000|2021-11-07 09:58:20|448.92|444.82|448.96|444.86|448.96|444.86|448.91|444.81|5
1636279110000|2021-11-07 09:58:30|448.97|444.87|449.01|444.91|449.01|444.91|448.96|444.86|4
1636279120000|2021-11-07 09:58:40|449.02|444.92|449.05|444.95|449.05|444.95|449.02|444.92|5
1636279130000|2021-11-07 09:58:50|449.04|444.94|449.03|444.93|449.05|444.95|449.03|444.93|9
1636279140000|2021-11-07 09:59:00|449.02|444.92|449.03|444.93|449.03|444.93|449.02|444.92|4
1636279150000|2021-11-07 09:59:10|449.04|444.94|449.07|444.97|449.08|444.98|449.04|444.94|6
1636279160000|2021-11-07 09:59:20|449.08|444.98|448.8|444.7|449.08|444.98|448.8|444.7|17
1636279170000|2021-11-07 09:59:30|448.78|444.68|448.72|444.62|448.79|444.69|448.72|444.62|15
1636279180000|2021-11-07 09:59:40|448.73|444.63|448.58|444.48|448.74|444.64|448.58|444.48|11
1636279190000|2021-11-07 09:59:50|448.59|444.49|448.43|444.33|448.59|444.49|448.43|444.33|16
1636279200000|2021-11-07 10:00:00|448.46|444.36|448.7|444.6|448.7|444.6|448.43|444.33|16
1636279210000|2021-11-07 10:00:10|448.69|444.59|448.74|444.64|448.75|444.65|448.68|444.58|12
1636279220000|2021-11-07 10:00:20|448.76|444.66|448.77|444.67|448.77|444.67|448.76|444.66|2
1636279230000|2021-11-07 10:00:30|448.76|444.66|448.84|444.74|448.84|444.74|448.76|444.66|11
1636279240000|2021-11-07 10:00:40|448.83|444.73|448.8|444.7|448.83|444.73|448.8|444.7|4
1636279250000|2021-11-07 10:00:50|448.79|444.69|448.8|444.7|448.81|444.71|448.79|444.69|8
1636279260000|2021-11-07 10:01:00|448.81|444.71|448.86|444.76|448.86|444.76|448.81|444.71|3
1636279270000|2021-11-07 10:01:10|448.85|444.75|448.86|444.76|448.86|444.76|448.85|444.75|10
1636279280000|2021-11-07 10:01:20|448.87|444.77|448.86|444.76|448.87|444.77|448.86|444.76|2
1636279290000|2021-11-07 10:01:30|448.89|444.79|448.9|444.8|448.9|444.8|448.89|444.79|2
1636279300000|2021-11-07 10:01:40|448.91|444.81|448.96|444.86|448.96|444.86|448.89|444.79|10
1636279310000|2021-11-07 10:01:50|448.95|444.85|448.96|444.86|448.96|444.86|448.94|444.84|7
1636279320000|2021-11-07 10:02:00|448.95|444.85|448.94|444.84|448.97|444.87|448.94|444.84|12
1636279330000|2021-11-07 10:02:10|448.95|444.85|448.95|444.85|448.95|444.85|448.95|444.85|1
1636279340000|2021-11-07 10:02:20|448.94|444.84|448.92|444.82|448.94|444.84|448.92|444.82|4
1636279350000|2021-11-07 10:02:30|448.93|444.83|449|444.9|449|444.9|448.93|444.83|10
1636279360000|2021-11-07 10:02:40|448.97|444.87|449|444.9|449.01|444.91|448.96|444.86|12
1636279370000|2021-11-07 10:02:50|449.01|444.91|448.9|444.8|449.01|444.91|448.9|444.8|12
1636279380000|2021-11-07 10:03:00|448.91|444.81|448.9|444.8|448.91|444.81|448.9|444.8|6
1636279390000|2021-11-07 10:03:10|448.89|444.79|448.89|444.79|448.9|444.8|448.89|444.79|9
1636279400000|2021-11-07 10:03:20|448.9|444.8|448.76|444.66|448.9|444.8|448.75|444.65|14
1636279410000|2021-11-07 10:03:30|448.7|444.6|448.63|444.53|448.7|444.6|448.63|444.53|12
1636279420000|2021-11-07 10:03:40|448.62|444.52|448.58|444.48|448.62|444.52|448.57|444.47|7
1636279440000|2021-11-07 10:04:00|448.55|444.45|448.66|444.56|448.67|444.57|448.55|444.45|12
1636279450000|2021-11-07 10:04:10|448.67|444.57|448.7|444.6|448.7|444.6|448.67|444.57|3
1636279460000|2021-11-07 10:04:20|448.73|444.63|448.78|444.68|448.78|444.68|448.73|444.63|3
1636279470000|2021-11-07 10:04:30|448.8|444.7|449.05|444.95|449.05|444.95|448.8|444.7|13
1636279480000|2021-11-07 10:04:40|449.04|444.94|449.14|445.04|449.16|445.06|449.04|444.94|20
1636279490000|2021-11-07 10:04:50|449.11|445.01|449.17|445.07|449.21|445.11|449.1|445|6
1636279500000|2021-11-07 10:05:00|449.16|445.06|449.16|445.06|449.21|445.11|449.16|445.06|6
1636279510000|2021-11-07 10:05:10|449.15|445.05|449.24|445.14|449.25|445.15|449.15|445.05|9
1636279520000|2021-11-07 10:05:20|449.25|445.15|449.27|445.17|449.27|445.17|449.25|445.15|4
1636279530000|2021-11-07 10:05:30|449.26|445.16|449.86|445.76|449.86|445.76|449.26|445.16|23
1636279540000|2021-11-07 10:05:40|449.88|445.78|450.04|445.94|450.06|445.96|449.88|445.78|23
1636279550000|2021-11-07 10:05:50|450.05|445.95|450.02|445.92|450.08|445.98|450|445.9|15
1636279560000|2021-11-07 10:06:00|449.98|445.88|450.06|445.96|450.06|445.96|449.95|445.85|12
1636279570000|2021-11-07 10:06:10|450.05|445.95|449.99|445.89|450.05|445.95|449.98|445.88|12
1636279580000|2021-11-07 10:06:20|450.02|445.92|449.97|445.87|450.02|445.92|449.91|445.81|25
1636279590000|2021-11-07 10:06:30|449.96|445.86|449.97|445.87|449.98|445.88|449.92|445.82|17
1636279600000|2021-11-07 10:06:40|449.98|445.88|449.99|445.89|449.99|445.89|449.98|445.88|4
1636279610000|2021-11-07 10:06:50|449.98|445.88|450.07|445.97|450.09|445.99|449.96|445.86|15
1636279620000|2021-11-07 10:07:00|450.08|445.98|449.96|445.86|450.11|446.01|449.96|445.86|13
1636279630000|2021-11-07 10:07:10|449.94|445.84|449.79|445.69|449.99|445.89|449.79|445.69|17
1636279640000|2021-11-07 10:07:20|449.78|445.68|449.91|445.81|449.92|445.82|449.75|445.65|16
1636279650000|2021-11-07 10:07:30|449.92|445.82|449.92|445.82|449.92|445.82|449.84|445.74|12
1636279660000|2021-11-07 10:07:40|449.93|445.83|449.76|445.66|449.93|445.83|449.76|445.66|11
1636279670000|2021-11-07 10:07:50|449.77|445.67|449.76|445.66|449.82|445.72|449.75|445.65|8
1636279680000|2021-11-07 10:08:00|449.75|445.65|449.61|445.51|449.75|445.65|449.61|445.51|14
1636279690000|2021-11-07 10:08:10|449.64|445.54|449.57|445.47|449.65|445.55|449.57|445.47|8
1636279700000|2021-11-07 10:08:20|449.58|445.48|449.72|445.62|449.72|445.62|449.53|445.43|11
1636279710000|2021-11-07 10:08:30|449.71|445.61|449.71|445.61|449.71|445.61|449.65|445.55|9
1636279720000|2021-11-07 10:08:40|449.73|445.63|449.81|445.71|449.82|445.72|449.73|445.63|7
1636279730000|2021-11-07 10:08:50|449.87|445.77|449.91|445.81|449.95|445.85|449.8|445.7|11
1636279740000|2021-11-07 10:09:00|449.9|445.8|449.82|445.72|449.92|445.82|449.82|445.72|13
1636279750000|2021-11-07 10:09:10|449.8|445.7|449.91|445.81|449.91|445.81|449.8|445.7|11
1636279760000|2021-11-07 10:09:20|449.94|445.84|449.93|445.83|449.94|445.84|449.93|445.83|2
1636279770000|2021-11-07 10:09:30|449.95|445.85|449.97|445.87|449.97|445.87|449.95|445.85|3
1636279790000|2021-11-07 10:09:50|450|445.9|449.93|445.83|450.01|445.91|449.92|445.82|16
1636279800000|2021-11-07 10:10:00|449.92|445.82|450.05|445.95|450.05|445.95|449.92|445.82|12
1636279810000|2021-11-07 10:10:10|450.01|445.91|450.02|445.92|450.06|445.96|450|445.9|18
1636279820000|2021-11-07 10:10:20|450.01|445.91|450|445.9|450.02|445.92|450|445.9|4
1636279830000|2021-11-07 10:10:30|450.01|445.91|450.01|445.91|450.01|445.91|450.01|445.91|1
1636279840000|2021-11-07 10:10:40|450.06|445.96|450.12|446.02|450.12|446.02|450.06|445.96|5
1636279850000|2021-11-07 10:10:50|450.11|446.01|450.23|446.13|450.27|446.17|450.11|446.01|11
1636279860000|2021-11-07 10:11:00|450.24|446.14|450.24|446.14|450.24|446.14|450.19|446.09|6
1636279870000|2021-11-07 10:11:10|450.2|446.1|450.08|445.98|450.2|446.1|450.07|445.97|7
1636279880000|2021-11-07 10:11:20|450.1|446|450.13|446.03|450.13|446.03|450.07|445.97|12
1636279890000|2021-11-07 10:11:30|450.12|446.02|450.02|445.92|450.13|446.03|450.02|445.92|11
1636279900000|2021-11-07 10:11:40|450.04|445.94|450.11|446.01|450.11|446.01|449.98|445.88|16
1636279910000|2021-11-07 10:11:50|450.12|446.02|450.14|446.04|450.18|446.08|450.11|446.01|13
1636279920000|2021-11-07 10:12:00|450.19|446.09|450.23|446.13|450.23|446.13|450.19|446.09|5
1636279930000|2021-11-07 10:12:10|450.19|446.09|450.12|446.02|450.19|446.09|450.11|446.01|8
1636279940000|2021-11-07 10:12:20|450.11|446.01|450.2|446.1|450.31|446.21|450.11|446.01|16
1636279950000|2021-11-07 10:12:30|450.19|446.09|450.24|446.14|450.25|446.15|450.19|446.09|9
1636279960000|2021-11-07 10:12:40|450.25|446.15|450.22|446.12|450.25|446.15|450.19|446.09|5
1636279970000|2021-11-07 10:12:50|450.2|446.1|450.14|446.04|450.2|446.1|450.14|446.04|15
1636279980000|2021-11-07 10:13:00|450.13|446.03|450.12|446.02|450.14|446.04|450.12|446.02|8
1636279990000|2021-11-07 10:13:10|450.13|446.03|450.13|446.03|450.13|446.03|450.13|446.03|1
1636280000000|2021-11-07 10:13:20|450.12|446.02|450.2|446.1|450.21|446.11|450.12|446.02|13
1636280010000|2021-11-07 10:13:30|450.19|446.09|450.28|446.18|450.29|446.19|450.19|446.09|14
1636280020000|2021-11-07 10:13:40|450.29|446.19|450.34|446.24|450.36|446.26|450.28|446.18|7
1636280030000|2021-11-07 10:13:50|450.32|446.22|450.25|446.15|450.32|446.22|450.24|446.14|6
1636280040000|2021-11-07 10:14:00|450.24|446.14|450.17|446.07|450.26|446.16|450.17|446.07|11
1636280050000|2021-11-07 10:14:10|450.16|446.06|450.13|446.03|450.17|446.07|450.13|446.03|9
1636280060000|2021-11-07 10:14:20|450.14|446.04|450.14|446.04|450.14|446.04|450.14|446.04|1
1636280070000|2021-11-07 10:14:30|450.13|446.03|449.9|445.8|450.13|446.03|449.89|445.79|12
1636280080000|2021-11-07 10:14:40|449.96|445.86|449.97|445.87|449.99|445.89|449.96|445.86|4
1636280090000|2021-11-07 10:14:50|449.99|445.89|449.98|445.88|449.99|445.89|449.96|445.86|7
1636280100000|2021-11-07 10:15:00|449.99|445.89|450.1|446|450.11|446.01|449.99|445.89|13
1636280110000|2021-11-07 10:15:10|450.11|446.01|450.1|446|450.11|446.01|450.08|445.98|11
1636280120000|2021-11-07 10:15:20|450.11|446.01|450.09|445.99|450.11|446.01|450.06|445.96|7
1636280130000|2021-11-07 10:15:30|450.06|445.96|449.99|445.89|450.06|445.96|449.93|445.83|16
1636280140000|2021-11-07 10:15:40|450|445.9|449.95|445.85|450|445.9|449.95|445.85|9
1636280150000|2021-11-07 10:15:50|449.96|445.86|449.9|445.8|449.96|445.86|449.9|445.8|15
1636280160000|2021-11-07 10:16:00|449.83|445.73|449.81|445.71|449.9|445.8|449.7|445.6|15
1636280170000|2021-11-07 10:16:10|449.82|445.72|449.72|445.62|449.83|445.73|449.71|445.61|20
1636280180000|2021-11-07 10:16:20|449.71|445.61|449.72|445.62|449.73|445.63|449.69|445.59|13
1636280190000|2021-11-07 10:16:30|449.71|445.61|449.77|445.67|449.78|445.68|449.7|445.6|12
1636280200000|2021-11-07 10:16:40|449.78|445.68|449.79|445.69|449.8|445.7|449.77|445.67|9
1636280210000|2021-11-07 10:16:50|449.78|445.68|449.84|445.74|449.89|445.79|449.78|445.68|7
1636280220000|2021-11-07 10:17:00|449.86|445.76|449.88|445.78|449.89|445.79|449.84|445.74|7
1636280230000|2021-11-07 10:17:10|449.89|445.79|449.88|445.78|449.89|445.79|449.88|445.78|6
1636280240000|2021-11-07 10:17:20|449.86|445.76|449.8|445.7|449.86|445.76|449.78|445.68|14
1636280250000|2021-11-07 10:17:30|449.81|445.71|449.73|445.63|449.81|445.71|449.69|445.59|17
1636280260000|2021-11-07 10:17:40|449.71|445.61|449.73|445.63|449.73|445.63|449.71|445.61|4
1636280270000|2021-11-07 10:17:50|449.71|445.61|449.73|445.63|449.73|445.63|449.71|445.61|3
1636280280000|2021-11-07 10:18:00|449.71|445.61|449.73|445.63|449.73|445.63|449.67|445.57|5
1636280290000|2021-11-07 10:18:10|449.72|445.62|449.76|445.66|449.76|445.66|449.71|445.61|7
1636280300000|2021-11-07 10:18:20|449.77|445.67|449.77|445.67|449.77|445.67|449.77|445.67|1
1636280310000|2021-11-07 10:18:30|449.78|445.68|449.78|445.68|449.8|445.7|449.78|445.68|8
1636280320000|2021-11-07 10:18:40|449.79|445.69|449.78|445.68|449.8|445.7|449.75|445.65|12
1636280330000|2021-11-07 10:18:50|449.79|445.69|449.78|445.68|449.79|445.69|449.78|445.68|6
1636280340000|2021-11-07 10:19:00|449.79|445.69|449.78|445.68|449.79|445.69|449.78|445.68|8
1636280350000|2021-11-07 10:19:10|449.77|445.67|449.67|445.57|449.77|445.67|449.64|445.54|8
1636280360000|2021-11-07 10:19:20|449.69|445.59|449.64|445.54|449.69|445.59|449.61|445.51|11
1636280370000|2021-11-07 10:19:30|449.63|445.53|449.64|445.54|449.64|445.54|449.62|445.52|4
1636280380000|2021-11-07 10:19:40|449.65|445.55|449.59|445.49|449.65|445.55|449.59|445.49|4
1636280390000|2021-11-07 10:19:50|449.57|445.47|449.5|445.4|449.57|445.47|449.5|445.4|7
1636280400000|2021-11-07 10:20:00|449.52|445.42|449.53|445.43|449.57|445.47|449.52|445.42|10
1636280410000|2021-11-07 10:20:10|449.46|445.36|449.46|445.36|449.47|445.37|449.41|445.31|12
1636280420000|2021-11-07 10:20:20|449.42|445.32|449.38|445.28|449.43|445.33|449.36|445.26|12
1636280430000|2021-11-07 10:20:30|449.36|445.26|449.42|445.32|449.45|445.35|449.36|445.26|10
1636280440000|2021-11-07 10:20:40|449.41|445.31|449.41|445.31|449.42|445.32|449.41|445.31|5
1636280450000|2021-11-07 10:20:50|449.4|445.3|449.4|445.3|449.41|445.31|449.4|445.3|5
1636280460000|2021-11-07 10:21:00|449.41|445.31|449.37|445.27|449.41|445.31|449.35|445.25|13
1636280470000|2021-11-07 10:21:10|449.38|445.28|449.37|445.27|449.38|445.28|449.37|445.27|2
1636280480000|2021-11-07 10:21:20|449.38|445.28|449.35|445.25|449.38|445.28|449.35|445.25|8
1636280490000|2021-11-07 10:21:30|449.36|445.26|449.28|445.18|449.36|445.26|449.25|445.15|12
1636280500000|2021-11-07 10:21:40|449.26|445.16|449.05|444.95|449.26|445.16|449.05|444.95|7
1636280510000|2021-11-07 10:21:50|449.04|444.94|449.19|445.09|449.2|445.1|449.04|444.94|14
1636280520000|2021-11-07 10:22:00|449.18|445.08|449.17|445.07|449.38|445.28|449.09|444.99|12
1636280530000|2021-11-07 10:22:10|449.16|445.06|449.17|445.07|449.19|445.09|449.13|445.03|6
1636280540000|2021-11-07 10:22:20|449.14|445.04|449.23|445.13|449.23|445.13|449.14|445.04|8
1636280550000|2021-11-07 10:22:30|449.24|445.14|449.29|445.19|449.29|445.19|449.23|445.13|7
1636280560000|2021-11-07 10:22:40|449.28|445.18|449.48|445.38|449.48|445.38|449.28|445.18|3
1636280570000|2021-11-07 10:22:50|449.49|445.39|449.47|445.37|449.49|445.39|449.47|445.37|5
1636280580000|2021-11-07 10:23:00|449.46|445.36|449.41|445.31|449.46|445.36|449.36|445.26|13
1636280590000|2021-11-07 10:23:10|449.42|445.32|449.41|445.31|449.43|445.33|449.41|445.31|8
1636280600000|2021-11-07 10:23:20|449.42|445.32|449.41|445.31|449.43|445.33|449.4|445.3|10
1636280610000|2021-11-07 10:23:30|449.42|445.32|449.4|445.3|449.42|445.32|449.4|445.3|7
1636280620000|2021-11-07 10:23:40|449.41|445.31|449.36|445.26|449.41|445.31|449.35|445.25|11
1636280630000|2021-11-07 10:23:50|449.35|445.25|449.36|445.26|449.36|445.26|449.35|445.25|2
1636280640000|2021-11-07 10:24:00|449.35|445.25|449.34|445.24|449.35|445.25|449.34|445.24|4
1636280650000|2021-11-07 10:24:10|449.32|445.22|449.29|445.19|449.32|445.22|449.26|445.16|11
1636280660000|2021-11-07 10:24:20|449.3|445.2|449.32|445.22|449.32|445.22|449.29|445.19|3
1636280670000|2021-11-07 10:24:30|449.33|445.23|449.35|445.25|449.36|445.26|449.33|445.23|7
1636280680000|2021-11-07 10:24:40|449.36|445.26|449.34|445.24|449.36|445.26|449.34|445.24|7
1636280690000|2021-11-07 10:24:50|449.33|445.23|449.28|445.18|449.33|445.23|449.25|445.15|11
1636280700000|2021-11-07 10:25:00|449.27|445.17|449.53|445.43|449.55|445.45|449.27|445.17|15
1636280710000|2021-11-07 10:25:10|449.5|445.4|449.57|445.47|449.57|445.47|449.5|445.4|11
1636280720000|2021-11-07 10:25:20|449.56|445.46|449.43|445.33|449.56|445.46|449.42|445.32|13
1636280730000|2021-11-07 10:25:30|449.51|445.41|449.51|445.41|449.51|445.41|449.51|445.41|1
1636280740000|2021-11-07 10:25:40|449.52|445.42|449.28|445.18|449.52|445.42|449.28|445.18|13
1636280750000|2021-11-07 10:25:50|449.29|445.19|449.23|445.13|449.29|445.19|449.23|445.13|7
1636280760000|2021-11-07 10:26:00|449.21|445.11|449.15|445.05|449.22|445.12|449.05|444.95|11
1636280770000|2021-11-07 10:26:10|449.14|445.04|449.02|444.92|449.16|445.06|449|444.9|15
1636280780000|2021-11-07 10:26:20|449.03|444.93|449.08|444.98|449.08|444.98|449.03|444.93|15
1636280790000|2021-11-07 10:26:30|449.07|444.97|449.07|444.97|449.08|444.98|449.06|444.96|13
1636280800000|2021-11-07 10:26:40|449.09|444.99|449.14|445.04|449.15|445.05|449.09|444.99|17
1636280810000|2021-11-07 10:26:50|449.13|445.03|449.14|445.04|449.14|445.04|449.13|445.03|6
1636280820000|2021-11-07 10:27:00|449.13|445.03|449.13|445.03|449.14|445.04|449.12|445.02|5
1636280830000|2021-11-07 10:27:10|449.12|445.02|449.1|445|449.13|445.03|449.1|445|6
1636280840000|2021-11-07 10:27:20|449.11|445.01|449|444.9|449.11|445.01|448.99|444.89|13
1636280850000|2021-11-07 10:27:30|448.99|444.89|448.99|444.89|448.99|444.89|448.95|444.85|5
1636280860000|2021-11-07 10:27:40|448.98|444.88|448.98|444.88|449|444.9|448.97|444.87|14
1636280870000|2021-11-07 10:27:50|449.05|444.95|449.11|445.01|449.12|445.02|449.05|444.95|6
1636280880000|2021-11-07 10:28:00|449.1|445|449.11|445.01|449.13|445.03|449.05|444.95|12
1636280890000|2021-11-07 10:28:10|449.13|445.03|449.13|445.03|449.13|445.03|449.07|444.97|8
1636280900000|2021-11-07 10:28:20|449.12|445.02|449.1|445|449.13|445.03|449.1|445|13
1636280910000|2021-11-07 10:28:30|449.07|444.97|449.05|444.95|449.08|444.98|449.03|444.93|10
1636280920000|2021-11-07 10:28:40|449.04|444.94|449.02|444.92|449.05|444.95|449.02|444.92|6
1636280930000|2021-11-07 10:28:50|449.03|444.93|449|444.9|449.03|444.93|448.96|444.86|5
1636280940000|2021-11-07 10:29:00|448.99|444.89|448.97|444.87|448.99|444.89|448.96|444.86|7
1636280950000|2021-11-07 10:29:10|448.96|444.86|448.91|444.81|448.96|444.86|448.91|444.81|4
1636280960000|2021-11-07 10:29:20|448.94|444.84|448.92|444.82|448.94|444.84|448.91|444.81|10
1636280970000|2021-11-07 10:29:30|448.91|444.81|448.88|444.78|448.92|444.82|448.88|444.78|6
1636280980000|2021-11-07 10:29:40|448.91|444.81|448.94|444.84|448.98|444.88|448.91|444.81|10
1636280990000|2021-11-07 10:29:50|448.93|444.83|448.89|444.79|448.93|444.83|448.89|444.79|2
1636281000000|2021-11-07 10:30:00|448.9|444.8|448.97|444.87|448.98|444.88|448.89|444.79|13
1636281010000|2021-11-07 10:30:10|448.98|444.88|449.05|444.95|449.05|444.95|448.95|444.85|14
1636281020000|2021-11-07 10:30:20|449.04|444.94|449.13|445.03|449.13|445.03|449.04|444.94|8
1636281030000|2021-11-07 10:30:30|449.12|445.02|449.21|445.11|449.26|445.16|449.12|445.02|11
1636281040000|2021-11-07 10:30:40|449.22|445.12|449.26|445.16|449.28|445.18|449.22|445.12|7
1636281050000|2021-11-07 10:30:50|449.25|445.15|449.26|445.16|449.26|445.16|449.22|445.12|12
1636281060000|2021-11-07 10:31:00|449.25|445.15|449.14|445.04|449.25|445.15|449.14|445.04|5
1636281070000|2021-11-07 10:31:10|449.13|445.03|449.01|444.91|449.13|445.03|449.01|444.91|7
1636281080000|2021-11-07 10:31:20|448.99|444.89|448.95|444.85|448.99|444.89|448.9|444.8|7
1636281090000|2021-11-07 10:31:30|448.97|444.87|448.9|444.8|448.97|444.87|448.85|444.75|5
1636281100000|2021-11-07 10:31:40|448.88|444.78|448.92|444.82|448.92|444.82|448.88|444.78|3
1636281110000|2021-11-07 10:31:50|448.9|444.8|448.79|444.69|448.9|444.8|448.79|444.69|3
1636281120000|2021-11-07 10:32:00|448.77|444.67|448.66|444.56|448.77|444.67|448.66|444.56|5
1636281130000|2021-11-07 10:32:10|448.65|444.55|448.66|444.56|448.67|444.57|448.65|444.55|3
1636281140000|2021-11-07 10:32:20|448.67|444.57|448.63|444.53|448.7|444.6|448.63|444.53|5
1636281150000|2021-11-07 10:32:30|448.62|444.52|448.65|444.55|448.65|444.55|448.47|444.37|16
1636281160000|2021-11-07 10:32:40|448.67|444.57|448.7|444.6|448.71|444.61|448.67|444.57|10
1636281170000|2021-11-07 10:32:50|448.71|444.61|448.93|444.83|448.94|444.84|448.71|444.61|16
1636281180000|2021-11-07 10:33:00|448.94|444.84|448.95|444.85|448.95|444.85|448.94|444.84|6
1636281190000|2021-11-07 10:33:10|448.94|444.84|448.94|444.84|448.94|444.84|448.94|444.84|1
1636281200000|2021-11-07 10:33:20|448.95|444.85|449|444.9|449|444.9|448.92|444.82|11
1636281210000|2021-11-07 10:33:30|449.01|444.91|449.07|444.97|449.07|444.97|449|444.9|3
1636281220000|2021-11-07 10:33:40|449.06|444.96|449.11|445.01|449.11|445.01|449.06|444.96|2
1636281230000|2021-11-07 10:33:50|449.12|445.02|449|444.9|449.12|445.02|449|444.9|8
1636281240000|2021-11-07 10:34:00|449.01|444.91|449.01|444.91|449.01|444.91|449.01|444.91|1
1636281250000|2021-11-07 10:34:10|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1636281260000|2021-11-07 10:34:20|448.97|444.87|448.76|444.66|448.97|444.87|448.75|444.65|12
1636281270000|2021-11-07 10:34:30|448.85|444.75|448.81|444.71|448.85|444.75|448.81|444.71|7
1636281280000|2021-11-07 10:34:40|448.82|444.72|448.8|444.7|448.85|444.75|448.8|444.7|9
1636281290000|2021-11-07 10:34:50|448.82|444.72|448.83|444.73|448.85|444.75|448.81|444.71|5
1636281300000|2021-11-07 10:35:00|448.84|444.74|448.79|444.69|448.84|444.74|448.78|444.68|11
1636281310000|2021-11-07 10:35:10|448.78|444.68|448.85|444.75|448.85|444.75|448.78|444.68|15
1636281320000|2021-11-07 10:35:20|448.86|444.76|448.78|444.68|448.86|444.76|448.78|444.68|2
1636281330000|2021-11-07 10:35:30|448.79|444.69|448.8|444.7|448.8|444.7|448.79|444.69|2
1636281360000|2021-11-07 10:36:00|448.79|444.69|448.79|444.69|448.8|444.7|448.79|444.69|3
1636281370000|2021-11-07 10:36:10|448.8|444.7|448.81|444.71|448.81|444.71|448.79|444.69|7
1636281380000|2021-11-07 10:36:20|448.8|444.7|448.79|444.69|448.81|444.71|448.79|444.69|7
1636281390000|2021-11-07 10:36:30|448.78|444.68|448.78|444.68|448.81|444.71|448.77|444.67|10
1636281400000|2021-11-07 10:36:40|448.8|444.7|448.78|444.68|448.8|444.7|448.77|444.67|9
1636281410000|2021-11-07 10:36:50|448.79|444.69|448.79|444.69|448.81|444.71|448.77|444.67|5
1636281420000|2021-11-07 10:37:00|448.8|444.7|448.92|444.82|448.92|444.82|448.8|444.7|9
1636281430000|2021-11-07 10:37:10|448.91|444.81|448.87|444.77|448.92|444.82|448.87|444.77|14
1636281440000|2021-11-07 10:37:20|448.88|444.78|448.74|444.64|448.88|444.78|448.74|444.64|12
1636281450000|2021-11-07 10:37:30|448.72|444.62|448.73|444.63|448.79|444.69|448.7|444.6|7
1636281460000|2021-11-07 10:37:40|448.75|444.65|448.76|444.66|448.78|444.68|448.75|444.65|7
1636281470000|2021-11-07 10:37:50|448.75|444.65|448.65|444.55|448.75|444.65|448.65|444.55|5
1636281480000|2021-11-07 10:38:00|448.61|444.51|448.64|444.54|448.64|444.54|448.61|444.51|2
1636281490000|2021-11-07 10:38:10|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1636281500000|2021-11-07 10:38:20|448.64|444.54|448.69|444.59|448.71|444.61|448.64|444.54|9
1636281510000|2021-11-07 10:38:30|448.68|444.58|448.66|444.56|448.69|444.59|448.66|444.56|3
1636281520000|2021-11-07 10:38:40|448.68|444.58|448.8|444.7|448.83|444.73|448.68|444.58|9
1636281530000|2021-11-07 10:38:50|448.82|444.72|448.78|444.68|448.82|444.72|448.78|444.68|13
1636281540000|2021-11-07 10:39:00|448.74|444.64|448.7|444.6|448.74|444.64|448.69|444.59|11
1636281550000|2021-11-07 10:39:10|448.69|444.59|448.6|444.5|448.69|444.59|448.59|444.49|9
1636281560000|2021-11-07 10:39:20|448.62|444.52|448.55|444.45|448.62|444.52|448.55|444.45|15
1636281570000|2021-11-07 10:39:30|448.56|444.46|448.58|444.48|448.58|444.48|448.55|444.45|16
1636281580000|2021-11-07 10:39:40|448.59|444.49|448.56|444.46|448.59|444.49|448.56|444.46|11
1636281590000|2021-11-07 10:39:50|448.57|444.47|448.52|444.42|448.58|444.48|448.51|444.41|7
1636281600000|2021-11-07 10:40:00|448.51|444.41|448.51|444.41|448.52|444.42|448.51|444.41|5
1636281610000|2021-11-07 10:40:10|448.5|444.4|448.49|444.39|448.53|444.43|448.41|444.31|10
1636281620000|2021-11-07 10:40:20|448.52|444.42|448.48|444.38|448.52|444.42|448.46|444.36|3
1636281630000|2021-11-07 10:40:30|448.32|444.22|448.28|444.18|448.48|444.38|448.28|444.18|3
1636281640000|2021-11-07 10:40:40|448.24|444.14|448.2|444.1|448.24|444.14|448.18|444.08|8
1636281650000|2021-11-07 10:40:50|448.22|444.12|448.22|444.12|448.22|444.12|448.22|444.12|1
1636281660000|2021-11-07 10:41:00|448.23|444.13|448.3|444.2|448.3|444.2|448.2|444.1|8
1636281670000|2021-11-07 10:41:10|448.34|444.24|448.23|444.13|448.34|444.24|448.23|444.13|8
1636281680000|2021-11-07 10:41:20|448.08|443.98|448.1|444|448.1|444|448.08|443.98|3
1636281690000|2021-11-07 10:41:30|448.12|444.02|448.08|443.98|448.17|444.07|448.08|443.98|3
1636281700000|2021-11-07 10:41:40|448.06|443.96|448.02|443.92|448.09|443.99|447.95|443.85|13
1636281710000|2021-11-07 10:41:50|447.96|443.86|447.86|443.76|447.96|443.86|447.86|443.76|13
1636281720000|2021-11-07 10:42:00|447.75|443.65|447.77|443.67|447.81|443.71|447.7|443.6|12
1636281730000|2021-11-07 10:42:10|447.76|443.66|447.78|443.68|447.79|443.69|447.76|443.66|10
1636281740000|2021-11-07 10:42:20|447.77|443.67|447.75|443.65|447.77|443.67|447.72|443.62|9
1636281750000|2021-11-07 10:42:30|447.7|443.6|447.68|443.58|447.75|443.65|447.68|443.58|4
1636281760000|2021-11-07 10:42:40|447.7|443.6|447.69|443.59|447.7|443.6|447.69|443.59|2
1636281770000|2021-11-07 10:42:50|447.66|443.56|447.64|443.54|447.68|443.58|447.64|443.54|4
1636281780000|2021-11-07 10:43:00|447.61|443.51|447.66|443.56|447.69|443.59|447.61|443.51|15
1636281790000|2021-11-07 10:43:10|447.65|443.55|447.64|443.54|447.69|443.59|447.63|443.53|8
1636281800000|2021-11-07 10:43:20|447.6|443.5|447.56|443.46|447.6|443.5|447.53|443.43|8
1636281810000|2021-11-07 10:43:30|447.55|443.45|447.61|443.51|447.67|443.57|447.55|443.45|12
1636281820000|2021-11-07 10:43:40|447.58|443.48|447.61|443.51|447.64|443.54|447.58|443.48|7
1636281830000|2021-11-07 10:43:50|447.62|443.52|447.54|443.44|447.62|443.52|447.54|443.44|5
1636281840000|2021-11-07 10:44:00|447.55|443.45|447.53|443.43|447.55|443.45|447.53|443.43|2
1636281850000|2021-11-07 10:44:10|447.52|443.42|447.41|443.31|447.52|443.42|447.41|443.31|4
1636281860000|2021-11-07 10:44:20|447.42|443.32|447.41|443.31|447.42|443.32|447.41|443.31|2
1636281880000|2021-11-07 10:44:40|447.46|443.36|447.46|443.36|447.47|443.37|447.46|443.36|3
1636281900000|2021-11-07 10:45:00|447.45|443.35|447.26|443.16|447.45|443.35|447.26|443.16|7
1636281910000|2021-11-07 10:45:10|447.27|443.17|447.1|443|447.27|443.17|447.1|443|14
1636281920000|2021-11-07 10:45:20|447.09|442.99|446.82|442.72|447.09|442.99|446.82|442.72|4
1636281930000|2021-11-07 10:45:30|446.81|442.71|446.83|442.73|446.84|442.74|446.78|442.68|12
1636281940000|2021-11-07 10:45:40|446.81|442.71|446.72|442.62|446.81|442.71|446.64|442.54|16
1636281950000|2021-11-07 10:45:50|446.79|442.69|446.79|442.69|446.79|442.69|446.76|442.66|10
1636281960000|2021-11-07 10:46:00|446.77|442.67|446.97|442.87|446.98|442.88|446.77|442.67|14
1636281970000|2021-11-07 10:46:10|446.96|442.86|447.05|442.95|447.05|442.95|446.96|442.86|6
1636281980000|2021-11-07 10:46:20|447.06|442.96|447.06|442.96|447.11|443.01|447.05|442.95|6
1636281990000|2021-11-07 10:46:30|447.07|442.97|447.15|443.05|447.15|443.05|447.05|442.95|5
1636282000000|2021-11-07 10:46:40|447.14|443.04|447.23|443.13|447.23|443.13|447.14|443.04|8
1636282010000|2021-11-07 10:46:50|447.24|443.14|447.23|443.13|447.24|443.14|447.22|443.12|6
1636282020000|2021-11-07 10:47:00|447.22|443.12|447.19|443.09|447.22|443.12|447.19|443.09|2
1636282030000|2021-11-07 10:47:10|447.18|443.08|447.18|443.08|447.18|443.08|447.18|443.08|1
1636282040000|2021-11-07 10:47:20|447.16|443.06|447.17|443.07|447.17|443.07|447.16|443.06|2
1636282050000|2021-11-07 10:47:30|447.18|443.08|447.17|443.07|447.18|443.08|447.16|443.06|6
1636282060000|2021-11-07 10:47:40|447.16|443.06|447.13|443.03|447.16|443.06|447.13|443.03|4
1636282070000|2021-11-07 10:47:50|447.12|443.02|447.08|442.98|447.14|443.04|447.08|442.98|6
1636282080000|2021-11-07 10:48:00|447.07|442.97|446.91|442.81|447.07|442.97|446.91|442.81|5
1636282090000|2021-11-07 10:48:10|446.89|442.79|446.98|442.88|446.99|442.89|446.89|442.79|3
1636282100000|2021-11-07 10:48:20|446.97|442.87|446.98|442.88|446.98|442.88|446.96|442.86|8
1636282120000|2021-11-07 10:48:40|446.91|442.81|446.87|442.77|446.91|442.81|446.87|442.77|3
1636282130000|2021-11-07 10:48:50|446.8|442.7|446.8|442.7|446.81|442.71|446.8|442.7|3
1636282140000|2021-11-07 10:49:00|446.82|442.72|447.25|443.15|447.26|443.16|446.82|442.72|9
1636282150000|2021-11-07 10:49:10|447.22|443.12|447.27|443.17|447.35|443.25|447.22|443.12|18
1636282160000|2021-11-07 10:49:20|447.26|443.16|447.32|443.22|447.32|443.22|447.26|443.16|8
1636282170000|2021-11-07 10:49:30|447.31|443.21|447.21|443.11|447.31|443.21|447.21|443.11|7
1636282180000|2021-11-07 10:49:40|447.22|443.12|447.23|443.13|447.23|443.13|447.21|443.11|13
1636282190000|2021-11-07 10:49:50|447.24|443.14|447.31|443.21|447.31|443.21|447.23|443.13|4
1636282200000|2021-11-07 10:50:00|447.33|443.23|447.33|443.23|447.33|443.23|447.32|443.22|5
1636282210000|2021-11-07 10:50:10|447.34|443.24|447.33|443.23|447.35|443.25|447.33|443.23|8
1636282220000|2021-11-07 10:50:20|447.34|443.24|447.33|443.23|447.34|443.24|447.33|443.23|6
1636282230000|2021-11-07 10:50:30|447.34|443.24|447.4|443.3|447.4|443.3|447.33|443.23|7
1636282240000|2021-11-07 10:50:40|447.41|443.31|447.46|443.36|447.47|443.37|447.4|443.3|15
1636282250000|2021-11-07 10:50:50|447.45|443.35|447.52|443.42|447.54|443.44|447.45|443.35|12
1636282260000|2021-11-07 10:51:00|447.53|443.43|447.54|443.44|447.54|443.44|447.53|443.43|2
1636282280000|2021-11-07 10:51:20|447.55|443.45|447.55|443.45|447.55|443.45|447.54|443.44|3
1636282290000|2021-11-07 10:51:30|447.58|443.48|447.58|443.48|447.58|443.48|447.58|443.48|1
1636282300000|2021-11-07 10:51:40|447.59|443.49|447.64|443.54|447.64|443.54|447.59|443.49|3
1636282330000|2021-11-07 10:52:10|447.63|443.53|447.63|443.53|447.63|443.53|447.63|443.53|1
1636282340000|2021-11-07 10:52:20|447.62|443.52|447.63|443.53|447.63|443.53|447.62|443.52|2
1636282350000|2021-11-07 10:52:30|447.68|443.58|447.68|443.58|447.69|443.59|447.68|443.58|3
1636282360000|2021-11-07 10:52:40|447.69|443.59|447.74|443.64|447.75|443.65|447.69|443.59|4
1636282370000|2021-11-07 10:52:50|447.8|443.7|447.91|443.81|447.91|443.81|447.79|443.69|9
1636282380000|2021-11-07 10:53:00|447.9|443.8|448.02|443.92|448.02|443.92|447.9|443.8|3
1636282390000|2021-11-07 10:53:10|448.04|443.94|448.04|443.94|448.04|443.94|448.04|443.94|1
1636282400000|2021-11-07 10:53:20|448.07|443.97|448.05|443.95|448.07|443.97|448.04|443.94|4
1636282410000|2021-11-07 10:53:30|448.04|443.94|448|443.9|448.04|443.94|448|443.9|3
1636282420000|2021-11-07 10:53:40|447.96|443.86|447.91|443.81|447.98|443.88|447.9|443.8|15
1636282430000|2021-11-07 10:53:50|447.9|443.8|447.89|443.79|447.94|443.84|447.88|443.78|11
1636282440000|2021-11-07 10:54:00|447.88|443.78|447.82|443.72|447.88|443.78|447.79|443.69|8
1636282450000|2021-11-07 10:54:10|447.78|443.68|447.69|443.59|447.78|443.68|447.69|443.59|3
1636282460000|2021-11-07 10:54:20|447.68|443.58|447.68|443.58|447.69|443.59|447.68|443.58|3
1636282470000|2021-11-07 10:54:30|447.69|443.59|447.53|443.43|447.69|443.59|447.53|443.43|12
1636282480000|2021-11-07 10:54:40|447.52|443.42|447.52|443.42|447.53|443.43|447.51|443.41|5
1636282490000|2021-11-07 10:54:50|447.47|443.37|447.47|443.37|447.47|443.37|447.47|443.37|1
1636282500000|2021-11-07 10:55:00|447.46|443.36|447.44|443.34|447.47|443.37|447.44|443.34|3
1636282510000|2021-11-07 10:55:10|447.45|443.35|447.55|443.45|447.56|443.46|447.44|443.34|8
1636282520000|2021-11-07 10:55:20|447.54|443.44|447.54|443.44|447.55|443.45|447.53|443.43|5
1636282540000|2021-11-07 10:55:40|447.59|443.49|447.74|443.64|447.74|443.64|447.57|443.47|16
1636282550000|2021-11-07 10:55:50|447.7|443.6|447.81|443.71|447.82|443.72|447.69|443.59|17
1636282560000|2021-11-07 10:56:00|447.91|443.81|447.79|443.69|447.91|443.81|447.75|443.65|25
1636282570000|2021-11-07 10:56:10|447.78|443.68|447.79|443.69|447.79|443.69|447.78|443.68|6
1636282580000|2021-11-07 10:56:20|447.78|443.68|447.79|443.69|447.79|443.69|447.76|443.66|6
1636282590000|2021-11-07 10:56:30|447.78|443.68|447.76|443.66|447.78|443.68|447.76|443.66|3
1636282600000|2021-11-07 10:56:40|447.75|443.65|447.77|443.67|447.77|443.67|447.75|443.65|7
1636282610000|2021-11-07 10:56:50|447.76|443.66|447.68|443.58|447.77|443.67|447.66|443.56|13
1636282620000|2021-11-07 10:57:00|447.67|443.57|447.62|443.52|447.68|443.58|447.62|443.52|4
1636282630000|2021-11-07 10:57:10|447.61|443.51|447.59|443.49|447.62|443.52|447.57|443.47|10
1636282640000|2021-11-07 10:57:20|447.58|443.48|447.59|443.49|447.59|443.49|447.58|443.48|2
1636282650000|2021-11-07 10:57:30|447.58|443.48|447.53|443.43|447.59|443.49|447.47|443.37|17
1636282660000|2021-11-07 10:57:40|447.59|443.49|447.57|443.47|447.59|443.49|447.57|443.47|9
1636282670000|2021-11-07 10:57:50|447.58|443.48|447.57|443.47|447.58|443.48|447.57|443.47|6
1636282680000|2021-11-07 10:58:00|447.59|443.49|447.59|443.49|447.59|443.49|447.57|443.47|6
1636282690000|2021-11-07 10:58:10|447.58|443.48|447.49|443.39|447.59|443.49|447.49|443.39|4
1636282700000|2021-11-07 10:58:20|447.59|443.49|447.59|443.49|447.6|443.5|447.59|443.49|3
1636282710000|2021-11-07 10:58:30|447.6|443.5|447.6|443.5|447.6|443.5|447.6|443.5|1
1636282720000|2021-11-07 10:58:40|447.59|443.49|447.58|443.48|447.6|443.5|447.58|443.48|5
1636282750000|2021-11-07 10:59:10|447.59|443.49|447.57|443.47|447.63|443.53|447.57|443.47|12
1636282760000|2021-11-07 10:59:20|447.58|443.48|447.63|443.53|447.63|443.53|447.58|443.48|7
1636282770000|2021-11-07 10:59:30|447.62|443.52|447.54|443.44|447.62|443.52|447.54|443.44|9
1636282780000|2021-11-07 10:59:40|447.56|443.46|447.54|443.44|447.56|443.46|447.54|443.44|2
1636282790000|2021-11-07 10:59:50|447.53|443.43|447.54|443.44|447.54|443.44|447.53|443.43|2
1636282800000|2021-11-07 11:00:00|447.53|443.43|447.55|443.45|447.55|443.45|447.53|443.43|3
1636282810000|2021-11-07 11:00:10|447.54|443.44|447.53|443.43|447.54|443.44|447.51|443.41|5
1636282820000|2021-11-07 11:00:20|447.52|443.42|447.52|443.42|447.53|443.43|447.52|443.42|9
1636282830000|2021-11-07 11:00:30|447.53|443.43|447.58|443.48|447.59|443.49|447.52|443.42|7
1636282840000|2021-11-07 11:00:40|447.57|443.47|447.6|443.5|447.61|443.51|447.57|443.47|6
1636282850000|2021-11-07 11:00:50|447.62|443.52|447.62|443.52|447.63|443.53|447.62|443.52|5
1636282860000|2021-11-07 11:01:00|447.63|443.53|447.63|443.53|447.64|443.54|447.63|443.53|3
1636282870000|2021-11-07 11:01:10|447.64|443.54|447.7|443.6|447.72|443.62|447.63|443.53|7
1636282880000|2021-11-07 11:01:20|447.71|443.61|447.73|443.63|447.74|443.64|447.69|443.59|7
1636282890000|2021-11-07 11:01:30|447.74|443.64|447.63|443.53|447.74|443.64|447.63|443.53|11
1636282900000|2021-11-07 11:01:40|447.64|443.54|447.54|443.44|447.64|443.54|447.54|443.44|11
1636282910000|2021-11-07 11:01:50|447.57|443.47|447.59|443.49|447.59|443.49|447.55|443.45|9
1636282920000|2021-11-07 11:02:00|447.58|443.48|447.6|443.5|447.61|443.51|447.56|443.46|11
1636282930000|2021-11-07 11:02:10|447.59|443.49|447.58|443.48|447.61|443.51|447.58|443.48|5
1636282940000|2021-11-07 11:02:20|447.59|443.49|447.6|443.5|447.6|443.5|447.58|443.48|6
1636282950000|2021-11-07 11:02:30|447.58|443.48|447.57|443.47|447.59|443.49|447.57|443.47|5
1636282960000|2021-11-07 11:02:40|447.6|443.5|447.56|443.46|447.6|443.5|447.56|443.46|12
1636282970000|2021-11-07 11:02:50|447.57|443.47|447.52|443.42|447.57|443.47|447.5|443.4|10
1636282980000|2021-11-07 11:03:00|447.51|443.41|447.37|443.27|447.51|443.41|447.37|443.27|21
1636282990000|2021-11-07 11:03:10|447.28|443.18|447.29|443.19|447.29|443.19|447.28|443.18|4
1636283000000|2021-11-07 11:03:20|447.28|443.18|447.28|443.18|447.28|443.18|447.28|443.18|1
1636283010000|2021-11-07 11:03:30|447.27|443.17|447.21|443.11|447.28|443.18|447.21|443.11|4
1636283020000|2021-11-07 11:03:40|447.2|443.1|447.14|443.04|447.21|443.11|447.13|443.03|8
1636283030000|2021-11-07 11:03:50|447.15|443.05|447.01|442.91|447.15|443.05|447.01|442.91|6
1636283040000|2021-11-07 11:04:00|447.05|442.95|447.17|443.07|447.17|443.07|447.05|442.95|19
1636283050000|2021-11-07 11:04:10|447.16|443.06|447.15|443.05|447.24|443.14|447.15|443.05|11
1636283060000|2021-11-07 11:04:20|447.14|443.04|447.01|442.91|447.15|443.05|447.01|442.91|14
1636283070000|2021-11-07 11:04:30|447.02|442.92|446.91|442.81|447.02|442.92|446.91|442.81|11
1636283080000|2021-11-07 11:04:40|446.9|442.8|446.92|442.82|446.92|442.82|446.9|442.8|3
1636283090000|2021-11-07 11:04:50|446.91|442.81|446.93|442.83|446.97|442.87|446.91|442.81|7
1636283100000|2021-11-07 11:05:00|446.92|442.82|446.88|442.78|446.92|442.82|446.88|442.78|2
1636283110000|2021-11-07 11:05:10|446.85|442.75|446.8|442.7|446.86|442.76|446.79|442.69|6
1636283120000|2021-11-07 11:05:20|446.77|442.67|446.74|442.64|446.78|442.68|446.74|442.64|3
1636283130000|2021-11-07 11:05:30|446.76|442.66|446.83|442.73|446.83|442.73|446.76|442.66|9
1636283140000|2021-11-07 11:05:40|446.81|442.71|446.78|442.68|446.85|442.75|446.76|442.66|7
1636283150000|2021-11-07 11:05:50|446.76|442.66|446.76|442.66|446.76|442.66|446.76|442.66|1
1636283160000|2021-11-07 11:06:00|446.75|442.65|446.74|442.64|446.77|442.67|446.74|442.64|4
1636283170000|2021-11-07 11:06:10|446.75|442.65|446.75|442.65|446.75|442.65|446.75|442.65|1
1636283190000|2021-11-07 11:06:30|446.76|442.66|446.71|442.61|446.76|442.66|446.71|442.61|2
1636283200000|2021-11-07 11:06:40|446.73|442.63|446.6|442.5|446.74|442.64|446.43|442.33|26
1636283210000|2021-11-07 11:06:50|446.59|442.49|446.46|442.36|446.71|442.61|446.46|442.36|17
1636283220000|2021-11-07 11:07:00|446.44|442.34|446.44|442.34|446.44|442.34|446.42|442.32|10
1636283230000|2021-11-07 11:07:10|446.45|442.35|446.43|442.33|446.46|442.36|446.41|442.31|9
1636283240000|2021-11-07 11:07:20|446.42|442.32|446.28|442.18|446.43|442.33|446.28|442.18|22
1636283250000|2021-11-07 11:07:30|446.3|442.2|446.14|442.04|446.3|442.2|446.13|442.03|13
1636283260000|2021-11-07 11:07:40|446.15|442.05|446.17|442.07|446.26|442.16|446.15|442.05|16
1636283270000|2021-11-07 11:07:50|446.16|442.06|446.21|442.11|446.21|442.11|446.08|441.98|14
1636283280000|2021-11-07 11:08:00|446.2|442.1|446.19|442.09|446.22|442.12|446.11|442.01|17
1636283290000|2021-11-07 11:08:10|446.17|442.07|446.3|442.2|446.31|442.21|446.16|442.06|14
1636283300000|2021-11-07 11:08:20|446.29|442.19|446.31|442.21|446.31|442.21|446.29|442.19|3
1636283310000|2021-11-07 11:08:30|446.32|442.22|446.3|442.2|446.32|442.22|446.3|442.2|3
1636283320000|2021-11-07 11:08:40|446.29|442.19|446.42|442.32|446.44|442.34|446.29|442.19|11
1636283330000|2021-11-07 11:08:50|446.44|442.34|446.42|442.32|446.44|442.34|446.42|442.32|5
1636283340000|2021-11-07 11:09:00|446.43|442.33|446.37|442.27|446.43|442.33|446.35|442.25|9
1636283350000|2021-11-07 11:09:10|446.35|442.25|446.29|442.19|446.35|442.25|446.27|442.17|17
1636283360000|2021-11-07 11:09:20|446.28|442.18|446.23|442.13|446.29|442.19|446.23|442.13|15
1636283370000|2021-11-07 11:09:30|446.24|442.14|446.36|442.26|446.37|442.27|446.24|442.14|19
1636283380000|2021-11-07 11:09:40|446.37|442.27|446.37|442.27|446.37|442.27|446.37|442.27|1
1636283390000|2021-11-07 11:09:50|446.38|442.28|446.44|442.34|446.44|442.34|446.36|442.26|5
1636283400000|2021-11-07 11:10:00|446.42|442.32|446.61|442.51|446.61|442.51|446.42|442.32|9
1636283410000|2021-11-07 11:10:10|446.62|442.52|446.57|442.47|446.62|442.52|446.56|442.46|8
1636283420000|2021-11-07 11:10:20|446.56|442.46|446.61|442.51|446.61|442.51|446.54|442.44|10
1636283430000|2021-11-07 11:10:30|446.63|442.53|446.64|442.54|446.64|442.54|446.63|442.53|2
1636283450000|2021-11-07 11:10:50|446.63|442.53|446.62|442.52|446.63|442.53|446.62|442.52|2
1636283460000|2021-11-07 11:11:00|446.63|442.53|446.62|442.52|446.63|442.53|446.62|442.52|2
1636283470000|2021-11-07 11:11:10|446.63|442.53|446.49|442.39|446.63|442.53|446.49|442.39|14
1636283480000|2021-11-07 11:11:20|446.47|442.37|446.38|442.28|446.47|442.37|446.35|442.25|9
1636283490000|2021-11-07 11:11:30|446.39|442.29|446.38|442.28|446.39|442.29|446.38|442.28|2
1636283500000|2021-11-07 11:11:40|446.4|442.3|446.35|442.25|446.42|442.32|446.35|442.25|6
1636283510000|2021-11-07 11:11:50|446.34|442.24|446.36|442.26|446.36|442.26|446.34|442.24|3
1636283520000|2021-11-07 11:12:00|446.35|442.25|446.29|442.19|446.35|442.25|446.29|442.19|5
1636283530000|2021-11-07 11:12:10|446.3|442.2|446.37|442.27|446.38|442.28|446.27|442.17|8
1636283540000|2021-11-07 11:12:20|446.4|442.3|446.35|442.25|446.4|442.3|446.35|442.25|3
1636283550000|2021-11-07 11:12:30|446.36|442.26|446.36|442.26|446.36|442.26|446.33|442.23|7
1636283560000|2021-11-07 11:12:40|446.35|442.25|446.36|442.26|446.37|442.27|446.32|442.22|9
1636283570000|2021-11-07 11:12:50|446.37|442.27|446.39|442.29|446.39|442.29|446.36|442.26|7
1636283580000|2021-11-07 11:13:00|446.38|442.28|446.38|442.28|446.39|442.29|446.37|442.27|9
1636283590000|2021-11-07 11:13:10|446.37|442.27|446.37|442.27|446.38|442.28|446.36|442.26|5
1636283600000|2021-11-07 11:13:20|446.39|442.29|446.38|442.28|446.39|442.29|446.36|442.26|6
1636283610000|2021-11-07 11:13:30|446.37|442.27|446.56|442.46|446.56|442.46|446.36|442.26|18
1636283620000|2021-11-07 11:13:40|446.62|442.52|446.66|442.56|446.67|442.57|446.6|442.5|8
1636283630000|2021-11-07 11:13:50|446.76|442.66|446.74|442.64|446.76|442.66|446.69|442.59|13
1636283640000|2021-11-07 11:14:00|446.73|442.63|446.77|442.67|446.77|442.67|446.7|442.6|8
1636283650000|2021-11-07 11:14:10|446.76|442.66|446.77|442.67|446.77|442.67|446.76|442.66|4
1636283660000|2021-11-07 11:14:20|446.72|442.62|446.58|442.48|446.74|442.64|446.57|442.47|20
1636283670000|2021-11-07 11:14:30|446.63|442.53|446.92|442.82|446.92|442.82|446.6|442.5|20
1636283680000|2021-11-07 11:14:40|446.91|442.81|446.97|442.87|446.98|442.88|446.9|442.8|15
1636283690000|2021-11-07 11:14:50|446.96|442.86|446.98|442.88|446.99|442.89|446.96|442.86|6
1636283700000|2021-11-07 11:15:00|446.99|442.89|446.94|442.84|446.99|442.89|446.94|442.84|7
1636283710000|2021-11-07 11:15:10|446.95|442.85|446.94|442.84|446.95|442.85|446.87|442.77|17
1636283720000|2021-11-07 11:15:20|446.93|442.83|446.78|442.68|446.94|442.84|446.73|442.63|15
1636283730000|2021-11-07 11:15:30|446.77|442.67|446.6|442.5|446.77|442.67|446.6|442.5|13
1636283740000|2021-11-07 11:15:40|446.59|442.49|446.5|442.4|446.59|442.49|446.44|442.34|9
1636283750000|2021-11-07 11:15:50|446.49|442.39|446.54|442.44|446.56|442.46|446.48|442.38|19
1636283760000|2021-11-07 11:16:00|446.56|442.46|446.54|442.44|446.58|442.48|446.54|442.44|12
1636283770000|2021-11-07 11:16:10|446.53|442.43|446.6|442.5|446.6|442.5|446.53|442.43|5
1636283780000|2021-11-07 11:16:20|446.61|442.51|446.58|442.48|446.61|442.51|446.54|442.44|7
1636283790000|2021-11-07 11:16:30|446.45|442.35|446.46|442.36|446.48|442.38|446.45|442.35|14
1636283800000|2021-11-07 11:16:40|446.48|442.38|446.45|442.35|446.48|442.38|446.4|442.3|13
1636283810000|2021-11-07 11:16:50|446.46|442.36|446.47|442.37|446.47|442.37|446.44|442.34|8
1636283820000|2021-11-07 11:17:00|446.46|442.36|446.63|442.53|446.66|442.56|446.45|442.35|16
1636283830000|2021-11-07 11:17:10|446.69|442.59|446.9|442.8|446.9|442.8|446.69|442.59|5
1636283840000|2021-11-07 11:17:20|446.97|442.87|446.97|442.87|446.97|442.87|446.97|442.87|1
1636283850000|2021-11-07 11:17:30|446.98|442.88|447.05|442.95|447.05|442.95|446.97|442.87|6
1636283870000|2021-11-07 11:17:50|447.02|442.92|447.01|442.91|447.03|442.93|447|442.9|4
1636283880000|2021-11-07 11:18:00|447.02|442.92|447.06|442.96|447.06|442.96|447.02|442.92|2
1636283890000|2021-11-07 11:18:10|447.08|442.98|447.09|442.99|447.1|443|447.03|442.93|10
1636283900000|2021-11-07 11:18:20|447.07|442.97|447.16|443.06|447.16|443.06|447.07|442.97|9
1636283910000|2021-11-07 11:18:30|447.15|443.05|447.07|442.97|447.15|443.05|447.07|442.97|10
1636283920000|2021-11-07 11:18:40|447.08|442.98|447.16|443.06|447.16|443.06|447.08|442.98|9
1636283930000|2021-11-07 11:18:50|447.14|443.04|447.14|443.04|447.14|443.04|447.14|443.04|1
1636283940000|2021-11-07 11:19:00|447.18|443.08|447.14|443.04|447.18|443.08|447.14|443.04|2
1636283950000|2021-11-07 11:19:10|447.13|443.03|447.13|443.03|447.13|443.03|447.13|443.03|1
1636283960000|2021-11-07 11:19:20|447.11|443.01|447.11|443.01|447.11|443.01|447.11|443.01|1
1636283970000|2021-11-07 11:19:30|447.05|442.95|447.02|442.92|447.05|442.95|447.02|442.92|3
1636283980000|2021-11-07 11:19:40|447|442.9|446.65|442.55|447|442.9|446.63|442.53|17
1636283990000|2021-11-07 11:19:50|446.64|442.54|446.59|442.49|446.65|442.55|446.59|442.49|7
1636284000000|2021-11-07 11:20:00|446.52|442.42|446.51|442.41|446.53|442.43|446.49|442.39|12
1636284010000|2021-11-07 11:20:10|446.5|442.4|446.48|442.38|446.51|442.41|446.45|442.35|11
1636284020000|2021-11-07 11:20:20|446.5|442.4|446.51|442.41|446.52|442.42|446.5|442.4|6
1636284030000|2021-11-07 11:20:30|446.54|442.44|446.7|442.6|446.74|442.64|446.54|442.44|14
1636284040000|2021-11-07 11:20:40|446.73|442.63|446.74|442.64|446.74|442.64|446.73|442.63|2
1636284050000|2021-11-07 11:20:50|446.75|442.65|446.79|442.69|446.79|442.69|446.74|442.64|4
1636284060000|2021-11-07 11:21:00|446.82|442.72|446.76|442.66|446.82|442.72|446.73|442.63|9
1636284070000|2021-11-07 11:21:10|446.75|442.65|446.85|442.75|446.85|442.75|446.71|442.61|11
1636284080000|2021-11-07 11:21:20|446.88|442.78|446.81|442.71|446.88|442.78|446.78|442.68|16
1636284090000|2021-11-07 11:21:30|446.82|442.72|446.82|442.72|446.83|442.73|446.81|442.71|6
1636284100000|2021-11-07 11:21:40|446.81|442.71|446.75|442.65|446.81|442.71|446.75|442.65|7
1636284110000|2021-11-07 11:21:50|446.74|442.64|446.76|442.66|446.76|442.66|446.74|442.64|5
1636284120000|2021-11-07 11:22:00|446.74|442.64|446.77|442.67|446.77|442.67|446.74|442.64|7
1636284130000|2021-11-07 11:22:10|446.82|442.72|446.81|442.71|446.85|442.75|446.78|442.68|16
1636284140000|2021-11-07 11:22:20|446.8|442.7|446.79|442.69|446.81|442.71|446.79|442.69|4
1636284150000|2021-11-07 11:22:30|446.8|442.7|446.59|442.49|446.8|442.7|446.58|442.48|12
1636284160000|2021-11-07 11:22:40|446.58|442.48|446.53|442.43|446.58|442.48|446.52|442.42|10
1636284170000|2021-11-07 11:22:50|446.54|442.44|446.58|442.48|446.58|442.48|446.53|442.43|3
1636284180000|2021-11-07 11:23:00|446.59|442.49|446.58|442.48|446.59|442.49|446.57|442.47|6
1636284190000|2021-11-07 11:23:10|446.59|442.49|446.68|442.58|446.68|442.58|446.58|442.48|8
1636284200000|2021-11-07 11:23:20|446.67|442.57|446.62|442.52|446.67|442.57|446.6|442.5|17
1636284210000|2021-11-07 11:23:30|446.61|442.51|446.63|442.53|446.65|442.55|446.61|442.51|9
1636284220000|2021-11-07 11:23:40|446.64|442.54|446.46|442.36|446.66|442.56|446.46|442.36|18
1636284230000|2021-11-07 11:23:50|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|2
1636284240000|2021-11-07 11:24:00|446.45|442.35|446.41|442.31|446.46|442.36|446.41|442.31|9
1636284250000|2021-11-07 11:24:10|446.39|442.29|446.38|442.28|446.42|442.32|446.37|442.27|7
1636284260000|2021-11-07 11:24:20|446.41|442.31|446.38|442.28|446.44|442.34|446.36|442.26|16
1636284270000|2021-11-07 11:24:30|446.37|442.27|446.34|442.24|446.38|442.28|446.34|442.24|11
1636284280000|2021-11-07 11:24:40|446.35|442.25|446.31|442.21|446.35|442.25|446.31|442.21|9
1636284290000|2021-11-07 11:24:50|446.32|442.22|446.31|442.21|446.33|442.23|446.31|442.21|12
1636284300000|2021-11-07 11:25:00|446.32|442.22|446.34|442.24|446.35|442.25|446.32|442.22|9
1636284310000|2021-11-07 11:25:10|446.36|442.26|446.36|442.26|446.36|442.26|446.33|442.23|7
1636284320000|2021-11-07 11:25:20|446.35|442.25|446.34|442.24|446.36|442.26|446.32|442.22|9
1636284330000|2021-11-07 11:25:30|446.32|442.22|446.32|442.22|446.33|442.23|446.32|442.22|5
1636284340000|2021-11-07 11:25:40|446.33|442.23|446.32|442.22|446.37|442.27|446.32|442.22|11
1636284350000|2021-11-07 11:25:50|446.31|442.21|446.3|442.2|446.31|442.21|446.3|442.2|2
1636284360000|2021-11-07 11:26:00|446.29|442.19|446.3|442.2|446.3|442.2|446.29|442.19|4
1636284370000|2021-11-07 11:26:10|446.29|442.19|446.31|442.21|446.31|442.21|446.29|442.19|3
1636284380000|2021-11-07 11:26:20|446.32|442.22|446.3|442.2|446.32|442.22|446.3|442.2|7
1636284390000|2021-11-07 11:26:30|446.31|442.21|446.3|442.2|446.32|442.22|446.3|442.2|4
1636284400000|2021-11-07 11:26:40|446.31|442.21|446.42|442.32|446.42|442.32|446.28|442.18|21
1636284410000|2021-11-07 11:26:50|446.41|442.31|446.36|442.26|446.43|442.33|446.35|442.25|10
1636284420000|2021-11-07 11:27:00|446.37|442.27|446.39|442.29|446.4|442.3|446.35|442.25|10
1636284430000|2021-11-07 11:27:10|446.4|442.3|446.27|442.17|446.41|442.31|446.27|442.17|11
1636284440000|2021-11-07 11:27:20|446.25|442.15|446.31|442.21|446.37|442.27|446.25|442.15|10
1636284450000|2021-11-07 11:27:30|446.3|442.2|446.29|442.19|446.3|442.2|446.29|442.19|2
1636284460000|2021-11-07 11:27:40|446.3|442.2|446.38|442.28|446.4|442.3|446.29|442.19|14
1636284470000|2021-11-07 11:27:50|446.37|442.27|446.39|442.29|446.39|442.29|446.37|442.27|8
1636284480000|2021-11-07 11:28:00|446.4|442.3|446.39|442.29|446.42|442.32|446.38|442.28|12
1636284490000|2021-11-07 11:28:10|446.38|442.28|446.39|442.29|446.39|442.29|446.38|442.28|2
1636284500000|2021-11-07 11:28:20|446.43|442.33|446.41|442.31|446.43|442.33|446.4|442.3|9
1636284510000|2021-11-07 11:28:30|446.4|442.3|446.4|442.3|446.42|442.32|446.39|442.29|8
1636284520000|2021-11-07 11:28:40|446.39|442.29|446.41|442.31|446.42|442.32|446.37|442.27|13
1636284530000|2021-11-07 11:28:50|446.39|442.29|446.51|442.41|446.51|442.41|446.39|442.29|12
1636284540000|2021-11-07 11:29:00|446.5|442.4|446.48|442.38|446.5|442.4|446.47|442.37|3
1636284550000|2021-11-07 11:29:10|446.49|442.39|446.49|442.39|446.5|442.4|446.48|442.38|5
1636284560000|2021-11-07 11:29:20|446.47|442.37|446.53|442.43|446.56|442.46|446.47|442.37|8
1636284570000|2021-11-07 11:29:30|446.52|442.42|446.42|442.32|446.53|442.43|446.42|442.32|11
1636284580000|2021-11-07 11:29:40|446.43|442.33|446.43|442.33|446.43|442.33|446.39|442.29|9
1636284590000|2021-11-07 11:29:50|446.42|442.32|446.43|442.33|446.44|442.34|446.41|442.31|6
1636284600000|2021-11-07 11:30:00|446.4|442.3|446.44|442.34|446.44|442.34|446.39|442.29|15
1636284610000|2021-11-07 11:30:10|446.4|442.3|446.44|442.34|446.45|442.35|446.4|442.3|4
1636284620000|2021-11-07 11:30:20|446.34|442.24|446.62|442.52|446.62|442.52|446.34|442.24|13
1636284630000|2021-11-07 11:30:30|446.64|442.54|446.54|442.44|446.64|442.54|446.53|442.43|13
1636284640000|2021-11-07 11:30:40|446.57|442.47|446.53|442.43|446.58|442.48|446.52|442.42|10
1636284650000|2021-11-07 11:30:50|446.52|442.42|446.46|442.36|446.52|442.42|446.45|442.35|11
1636284660000|2021-11-07 11:31:00|446.45|442.35|446.46|442.36|446.47|442.37|446.45|442.35|8
1636284670000|2021-11-07 11:31:10|446.47|442.37|446.46|442.36|446.47|442.37|446.45|442.35|6
1636284680000|2021-11-07 11:31:20|446.47|442.37|446.42|442.32|446.47|442.37|446.42|442.32|3
1636284690000|2021-11-07 11:31:30|446.41|442.31|446.42|442.32|446.43|442.33|446.41|442.31|8
1636284700000|2021-11-07 11:31:40|446.43|442.33|446.42|442.32|446.43|442.33|446.42|442.32|6
1636284710000|2021-11-07 11:31:50|446.44|442.34|446.47|442.37|446.47|442.37|446.43|442.33|5
1636284720000|2021-11-07 11:32:00|446.46|442.36|446.52|442.42|446.53|442.43|446.46|442.36|10
1636284730000|2021-11-07 11:32:10|446.51|442.41|446.72|442.62|446.72|442.62|446.51|442.41|17
1636284750000|2021-11-07 11:32:30|446.73|442.63|446.73|442.63|446.73|442.63|446.72|442.62|3
1636284760000|2021-11-07 11:32:40|446.72|442.62|446.71|442.61|446.74|442.64|446.71|442.61|8
1636284770000|2021-11-07 11:32:50|446.72|442.62|446.76|442.66|446.76|442.66|446.71|442.61|10
1636284780000|2021-11-07 11:33:00|446.75|442.65|446.82|442.72|446.82|442.72|446.75|442.65|12
1636284790000|2021-11-07 11:33:10|446.81|442.71|446.8|442.7|446.82|442.72|446.8|442.7|6
1636284800000|2021-11-07 11:33:20|446.78|442.68|446.76|442.66|446.78|442.68|446.74|442.64|10
1636284810000|2021-11-07 11:33:30|446.75|442.65|446.75|442.65|446.76|442.66|446.75|442.65|5
1636284820000|2021-11-07 11:33:40|446.76|442.66|446.76|442.66|446.76|442.66|446.75|442.65|7
1636284830000|2021-11-07 11:33:50|446.75|442.65|446.75|442.65|446.76|442.66|446.75|442.65|5
1636284840000|2021-11-07 11:34:00|446.74|442.64|446.72|442.62|446.74|442.64|446.71|442.61|7
1636284850000|2021-11-07 11:34:10|446.71|442.61|446.69|442.59|446.71|442.61|446.69|442.59|5
1636284860000|2021-11-07 11:34:20|446.7|442.6|446.68|442.58|446.7|442.6|446.68|442.58|4
1636284870000|2021-11-07 11:34:30|446.69|442.59|446.69|442.59|446.69|442.59|446.69|442.59|1
1636284890000|2021-11-07 11:34:50|446.67|442.57|446.68|442.58|446.68|442.58|446.67|442.57|2
1636284900000|2021-11-07 11:35:00|446.66|442.56|446.67|442.57|446.67|442.57|446.66|442.56|2
1636284910000|2021-11-07 11:35:10|446.65|442.55|446.65|442.55|446.66|442.56|446.64|442.54|7
1636284920000|2021-11-07 11:35:20|446.66|442.56|446.63|442.53|446.66|442.56|446.62|442.52|6
1636284930000|2021-11-07 11:35:30|446.62|442.52|446.62|442.52|446.62|442.52|446.61|442.51|3
1636284940000|2021-11-07 11:35:40|446.61|442.51|446.61|442.51|446.62|442.52|446.6|442.5|9
1636284950000|2021-11-07 11:35:50|446.6|442.5|446.6|442.5|446.61|442.51|446.6|442.5|3
1636284960000|2021-11-07 11:36:00|446.61|442.51|446.59|442.49|446.62|442.52|446.59|442.49|3
1636285000000|2021-11-07 11:36:40|446.58|442.48|446.58|442.48|446.58|442.48|446.58|442.48|1
1636285010000|2021-11-07 11:36:50|446.59|442.49|446.59|442.49|446.59|442.49|446.59|442.49|1
1636285020000|2021-11-07 11:37:00|446.57|442.47|446.57|442.47|446.57|442.47|446.57|442.47|1
1636285030000|2021-11-07 11:37:10|446.56|442.46|446.58|442.48|446.61|442.51|446.56|442.46|5
1636285040000|2021-11-07 11:37:20|446.57|442.47|446.63|442.53|446.63|442.53|446.57|442.47|7
1636285050000|2021-11-07 11:37:30|446.62|442.52|446.7|442.6|446.7|442.6|446.57|442.47|9
1636285060000|2021-11-07 11:37:40|446.71|442.61|446.71|442.61|446.71|442.61|446.69|442.59|3
1636285070000|2021-11-07 11:37:50|446.69|442.59|446.68|442.58|446.69|442.59|446.68|442.58|2
1636285080000|2021-11-07 11:38:00|446.7|442.6|446.78|442.68|446.79|442.69|446.68|442.58|11
1636285090000|2021-11-07 11:38:10|446.79|442.69|446.86|442.76|446.87|442.77|446.79|442.69|11
1636285100000|2021-11-07 11:38:20|446.9|442.8|446.89|442.79|446.9|442.8|446.89|442.79|2
1636285110000|2021-11-07 11:38:30|446.9|442.8|446.79|442.69|446.9|442.8|446.79|442.69|10
1636285120000|2021-11-07 11:38:40|446.8|442.7|446.76|442.66|446.8|442.7|446.74|442.64|4
1636285140000|2021-11-07 11:39:00|446.75|442.65|446.74|442.64|446.76|442.66|446.72|442.62|6
1636285150000|2021-11-07 11:39:10|446.73|442.63|446.73|442.63|446.74|442.64|446.72|442.62|11
1636285160000|2021-11-07 11:39:20|446.75|442.65|446.71|442.61|446.75|442.65|446.7|442.6|10
1636285170000|2021-11-07 11:39:30|446.7|442.6|446.73|442.63|446.73|442.63|446.7|442.6|7
1636285180000|2021-11-07 11:39:40|446.75|442.65|446.75|442.65|446.75|442.65|446.72|442.62|7
1636285190000|2021-11-07 11:39:50|446.74|442.64|446.75|442.65|446.75|442.65|446.74|442.64|8
1636285200000|2021-11-07 11:40:00|446.74|442.64|446.72|442.62|446.75|442.65|446.72|442.62|8
1636285210000|2021-11-07 11:40:10|446.71|442.61|446.67|442.57|446.71|442.61|446.66|442.56|11
1636285220000|2021-11-07 11:40:20|446.66|442.56|446.65|442.55|446.67|442.57|446.65|442.55|10
1636285230000|2021-11-07 11:40:30|446.66|442.56|446.55|442.45|446.66|442.56|446.55|442.45|16
1636285240000|2021-11-07 11:40:40|446.54|442.44|446.53|442.43|446.55|442.45|446.51|442.41|12
1636285250000|2021-11-07 11:40:50|446.54|442.44|446.55|442.45|446.55|442.45|446.53|442.43|3
1636285260000|2021-11-07 11:41:00|446.56|442.46|446.55|442.45|446.56|442.46|446.54|442.44|8
1636285270000|2021-11-07 11:41:10|446.54|442.44|446.55|442.45|446.56|442.46|446.54|442.44|6
1636285280000|2021-11-07 11:41:20|446.54|442.44|446.54|442.44|446.55|442.45|446.54|442.44|3
1636285290000|2021-11-07 11:41:30|446.55|442.45|446.55|442.45|446.55|442.45|446.54|442.44|3
1636285300000|2021-11-07 11:41:40|446.54|442.44|446.55|442.45|446.56|442.46|446.54|442.44|8
1636285310000|2021-11-07 11:41:50|446.56|442.46|446.55|442.45|446.56|442.46|446.54|442.44|4
1636285320000|2021-11-07 11:42:00|446.56|442.46|446.54|442.44|446.56|442.46|446.54|442.44|7
1636285330000|2021-11-07 11:42:10|446.55|442.45|446.55|442.45|446.55|442.45|446.53|442.43|5
1636285340000|2021-11-07 11:42:20|446.54|442.44|446.51|442.41|446.55|442.45|446.5|442.4|11
1636285350000|2021-11-07 11:42:30|446.49|442.39|446.49|442.39|446.51|442.41|446.48|442.38|8
1636285360000|2021-11-07 11:42:40|446.48|442.38|446.48|442.38|446.5|442.4|446.48|442.38|9
1636285380000|2021-11-07 11:43:00|446.47|442.37|446.47|442.37|446.47|442.37|446.47|442.37|1
1636285420000|2021-11-07 11:43:40|446.48|442.38|446.46|442.36|446.48|442.38|446.46|442.36|4
1636285430000|2021-11-07 11:43:50|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|8
1636285440000|2021-11-07 11:44:00|446.47|442.37|446.36|442.26|446.48|442.38|446.36|442.26|20
1636285450000|2021-11-07 11:44:10|446.4|442.3|446.3|442.2|446.4|442.3|446.3|442.2|13
1636285460000|2021-11-07 11:44:20|446.23|442.13|446.22|442.12|446.23|442.13|446.22|442.12|4
1636285470000|2021-11-07 11:44:30|446.23|442.13|446.23|442.13|446.23|442.13|446.22|442.12|3
1636285480000|2021-11-07 11:44:40|446.22|442.12|446.23|442.13|446.23|442.13|446.22|442.12|2
1636285490000|2021-11-07 11:44:50|446.24|442.14|446.29|442.19|446.3|442.2|446.23|442.13|5
1636285500000|2021-11-07 11:45:00|446.3|442.2|446.26|442.16|446.3|442.2|446.25|442.15|4
1636285510000|2021-11-07 11:45:10|446.27|442.17|446.32|442.22|446.32|442.22|446.26|442.16|6
1636285520000|2021-11-07 11:45:20|446.31|442.21|446.31|442.21|446.32|442.22|446.31|442.21|3
1636285530000|2021-11-07 11:45:30|446.32|442.22|446.31|442.21|446.32|442.22|446.31|442.21|2
1636285540000|2021-11-07 11:45:40|446.32|442.22|446.32|442.22|446.32|442.22|446.31|442.21|3
1636285550000|2021-11-07 11:45:50|446.31|442.21|446.29|442.19|446.31|442.21|446.29|442.19|3
1636285560000|2021-11-07 11:46:00|446.3|442.2|446.32|442.22|446.32|442.22|446.29|442.19|8
1636285570000|2021-11-07 11:46:10|446.29|442.19|446.28|442.18|446.39|442.29|446.28|442.18|11
1636285580000|2021-11-07 11:46:20|446.29|442.19|446.63|442.53|446.64|442.54|446.29|442.19|23
1636285590000|2021-11-07 11:46:30|446.61|442.51|446.5|442.4|446.61|442.51|446.47|442.37|13
1636285600000|2021-11-07 11:46:40|446.51|442.41|446.47|442.37|446.51|442.41|446.46|442.36|6
1636285610000|2021-11-07 11:46:50|446.48|442.38|446.48|442.38|446.48|442.38|446.48|442.38|1
1636285620000|2021-11-07 11:47:00|446.47|442.37|446.47|442.37|446.47|442.37|446.45|442.35|8
1636285660000|2021-11-07 11:47:40|446.46|442.36|446.46|442.36|446.47|442.37|446.46|442.36|3
1636285670000|2021-11-07 11:47:50|446.47|442.37|446.47|442.37|446.47|442.37|446.47|442.37|1
1636285680000|2021-11-07 11:48:00|446.46|442.36|446.47|442.37|446.47|442.37|446.35|442.25|4
1636285690000|2021-11-07 11:48:10|446.46|442.36|446.46|442.36|446.47|442.37|446.46|442.36|3
1636285700000|2021-11-07 11:48:20|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|2
1636285710000|2021-11-07 11:48:30|446.47|442.37|446.46|442.36|446.47|442.37|446.46|442.36|4
1636285730000|2021-11-07 11:48:50|446.47|442.37|446.32|442.22|446.47|442.37|446.32|442.22|11
1636285740000|2021-11-07 11:49:00|446.33|442.23|446.27|442.17|446.33|442.23|446.27|442.17|6
1636285750000|2021-11-07 11:49:10|446.28|442.18|446.33|442.23|446.36|442.26|446.27|442.17|13
1636285760000|2021-11-07 11:49:20|446.34|442.24|446.35|442.25|446.35|442.25|446.33|442.23|6
1636285770000|2021-11-07 11:49:30|446.34|442.24|446.39|442.29|446.4|442.3|446.31|442.21|12
1636285780000|2021-11-07 11:49:40|446.41|442.31|446.36|442.26|446.41|442.31|446.35|442.25|8
1636285790000|2021-11-07 11:49:50|446.37|442.27|446.33|442.23|446.37|442.27|446.33|442.23|9
1636285800000|2021-11-07 11:50:00|446.32|442.22|446.33|442.23|446.34|442.24|446.31|442.21|6
1636285810000|2021-11-07 11:50:10|446.34|442.24|446.36|442.26|446.37|442.27|446.32|442.22|12
1636285820000|2021-11-07 11:50:20|446.37|442.27|446.48|442.38|446.52|442.42|446.37|442.27|13
1636285830000|2021-11-07 11:50:30|446.49|442.39|446.76|442.66|446.76|442.66|446.49|442.39|22
1636285840000|2021-11-07 11:50:40|446.75|442.65|446.89|442.79|446.96|442.86|446.75|442.65|19
1636285850000|2021-11-07 11:50:50|446.9|442.8|447.02|442.92|447.02|442.92|446.9|442.8|11
1636285860000|2021-11-07 11:51:00|447|442.9|447.09|442.99|447.16|443.06|446.95|442.85|13
1636285870000|2021-11-07 11:51:10|447.16|443.06|447.09|442.99|447.18|443.08|447.07|442.97|16
1636285880000|2021-11-07 11:51:20|447.08|442.98|447.08|442.98|447.08|442.98|447.08|442.98|1
1636285890000|2021-11-07 11:51:30|447.09|442.99|447.11|443.01|447.11|443.01|447.09|442.99|5
1636285920000|2021-11-07 11:52:00|447.1|443|447.09|442.99|447.1|443|447.09|442.99|2
1636285940000|2021-11-07 11:52:20|447.08|442.98|447.1|443|447.1|443|447.08|442.98|5
1636285950000|2021-11-07 11:52:30|447.09|442.99|447.1|443|447.1|443|447.09|442.99|6
1636285960000|2021-11-07 11:52:40|447.09|442.99|447.09|442.99|447.09|442.99|447.09|442.99|1
1636285970000|2021-11-07 11:52:50|447.11|443.01|447.14|443.04|447.14|443.04|447.11|443.01|5
1636285980000|2021-11-07 11:53:00|447.15|443.05|447.16|443.06|447.17|443.07|447.15|443.05|3
1636285990000|2021-11-07 11:53:10|447.2|443.1|447.28|443.18|447.28|443.18|447.2|443.1|9
1636286000000|2021-11-07 11:53:20|447.31|443.21|447.28|443.18|447.32|443.22|447.27|443.17|12
1636286010000|2021-11-07 11:53:30|447.29|443.19|447.44|443.34|447.47|443.37|447.29|443.19|17
1636286020000|2021-11-07 11:53:40|447.55|443.45|447.87|443.77|447.89|443.79|447.55|443.45|10
1636286030000|2021-11-07 11:53:50|447.89|443.79|448.05|443.95|448.05|443.95|447.89|443.79|9
1636286040000|2021-11-07 11:54:00|448.06|443.96|448.51|444.41|448.55|444.45|448|443.9|20
1636286050000|2021-11-07 11:54:10|448.47|444.37|448.24|444.14|448.58|444.48|448.17|444.07|29
1636286060000|2021-11-07 11:54:20|448.23|444.13|448.19|444.09|448.24|444.14|448.12|444.02|14
1636286070000|2021-11-07 11:54:30|448.18|444.08|448.03|443.93|448.18|444.08|448.01|443.91|14
1636286080000|2021-11-07 11:54:40|448.04|443.94|448.05|443.95|448.07|443.97|448.01|443.91|11
1636286090000|2021-11-07 11:54:50|448.06|443.96|448.04|443.94|448.06|443.96|448.04|443.94|7
1636286100000|2021-11-07 11:55:00|448.05|443.95|448.1|444|448.12|444.02|448.05|443.95|9
1636286110000|2021-11-07 11:55:10|448.13|444.03|448.44|444.34|448.44|444.34|448.13|444.03|11
1636286120000|2021-11-07 11:55:20|448.43|444.33|448.43|444.33|448.46|444.36|448.43|444.33|10
1636286130000|2021-11-07 11:55:30|448.34|444.24|448.29|444.19|448.36|444.26|448.29|444.19|14
1636286140000|2021-11-07 11:55:40|448.3|444.2|448.22|444.12|448.3|444.2|448.22|444.12|8
1636286150000|2021-11-07 11:55:50|448.21|444.11|448.11|444.01|448.21|444.11|448.1|444|11
1636286160000|2021-11-07 11:56:00|448.1|444|448.1|444|448.11|444.01|448.1|444|13
1636286170000|2021-11-07 11:56:10|448.11|444.01|448.21|444.11|448.29|444.19|448.11|444.01|14
1636286180000|2021-11-07 11:56:20|448.2|444.1|448.09|443.99|448.23|444.13|448.09|443.99|15
1636286190000|2021-11-07 11:56:30|448.04|443.94|448.23|444.13|448.24|444.14|448.04|443.94|14
1636286200000|2021-11-07 11:56:40|448.22|444.12|448.24|444.14|448.24|444.14|448.22|444.12|7
1636286210000|2021-11-07 11:56:50|448.23|444.13|448.35|444.25|448.35|444.25|448.23|444.13|6
1636286220000|2021-11-07 11:57:00|448.38|444.28|448.38|444.28|448.4|444.3|448.36|444.26|9
1636286230000|2021-11-07 11:57:10|448.39|444.29|448.41|444.31|448.41|444.31|448.37|444.27|6
1636286240000|2021-11-07 11:57:20|448.39|444.29|448.4|444.3|448.4|444.3|448.39|444.29|2
1636286250000|2021-11-07 11:57:30|448.39|444.29|448.34|444.24|448.39|444.29|448.34|444.24|6
1636286260000|2021-11-07 11:57:40|448.33|444.23|448.36|444.26|448.37|444.27|448.33|444.23|4
1636286270000|2021-11-07 11:57:50|448.34|444.24|448.35|444.25|448.36|444.26|448.33|444.23|9
1636286280000|2021-11-07 11:58:00|448.36|444.26|448.39|444.29|448.4|444.3|448.36|444.26|8
1636286290000|2021-11-07 11:58:10|448.36|444.26|448.32|444.22|448.36|444.26|448.31|444.21|4
1636286300000|2021-11-07 11:58:20|448.36|444.26|448.4|444.3|448.4|444.3|448.36|444.26|5
1636286310000|2021-11-07 11:58:30|448.41|444.31|448.49|444.39|448.54|444.44|448.41|444.31|13
1636286320000|2021-11-07 11:58:40|448.5|444.4|448.49|444.39|448.5|444.4|448.49|444.39|2
1636286330000|2021-11-07 11:58:50|448.5|444.4|448.51|444.41|448.55|444.45|448.5|444.4|8
1636286340000|2021-11-07 11:59:00|448.5|444.4|448.53|444.43|448.55|444.45|448.5|444.4|6
1636286350000|2021-11-07 11:59:10|448.54|444.44|448.09|443.99|448.54|444.44|448.08|443.98|22
1636286360000|2021-11-07 11:59:20|448.07|443.97|447.99|443.89|448.07|443.97|447.92|443.82|24
1636286370000|2021-11-07 11:59:30|447.94|443.84|447.93|443.83|447.96|443.86|447.93|443.83|14
1636286380000|2021-11-07 11:59:40|447.9|443.8|447.79|443.69|447.9|443.8|447.76|443.66|21
1636286390000|2021-11-07 11:59:50|447.8|443.7|447.91|443.81|447.94|443.84|447.78|443.68|21
1636286400000|2021-11-07 12:00:00|447.92|443.82|448.16|444.06|448.16|444.06|447.92|443.82|18
1636286410000|2021-11-07 12:00:10|448.17|444.07|448.41|444.31|448.41|444.31|448.16|444.06|16
1636286420000|2021-11-07 12:00:20|448.4|444.3|448.55|444.45|448.56|444.46|448.4|444.3|13
1636286430000|2021-11-07 12:00:30|448.56|444.46|448.54|444.44|448.63|444.53|448.53|444.43|17
1636286440000|2021-11-07 12:00:40|448.55|444.45|448.91|444.81|448.91|444.81|448.51|444.41|15
1636286450000|2021-11-07 12:00:50|448.93|444.83|449.14|445.04|449.14|445.04|448.93|444.83|15
1636286460000|2021-11-07 12:01:00|449.13|445.03|449|444.9|449.15|445.05|449|444.9|20
1636286470000|2021-11-07 12:01:10|448.99|444.89|448.79|444.69|449.02|444.92|448.79|444.69|22
1636286480000|2021-11-07 12:01:20|448.78|444.68|448.62|444.52|448.79|444.69|448.62|444.52|12
1636286490000|2021-11-07 12:01:30|448.63|444.53|448.3|444.2|448.63|444.53|448.3|444.2|16
1636286500000|2021-11-07 12:01:40|448.33|444.23|447.89|443.79|448.33|444.23|447.89|443.79|17
1636286510000|2021-11-07 12:01:50|447.88|443.78|447.74|443.64|447.9|443.8|447.74|443.64|16
1636286520000|2021-11-07 12:02:00|447.71|443.61|447.82|443.72|447.84|443.74|447.66|443.56|15
1636286530000|2021-11-07 12:02:10|447.76|443.66|447.92|443.82|447.92|443.82|447.72|443.62|23
1636286540000|2021-11-07 12:02:20|447.91|443.81|448.04|443.94|448.08|443.98|447.91|443.81|21
1636286550000|2021-11-07 12:02:30|448.03|443.93|447.88|443.78|448.04|443.94|447.88|443.78|13
1636286560000|2021-11-07 12:02:40|447.89|443.79|447.98|443.88|448|443.9|447.86|443.76|8
1636286570000|2021-11-07 12:02:50|447.95|443.85|447.95|443.85|447.99|443.89|447.95|443.85|13
1636286580000|2021-11-07 12:03:00|447.93|443.83|447.95|443.85|447.97|443.87|447.91|443.81|9
1636286590000|2021-11-07 12:03:10|447.98|443.88|447.99|443.89|448.03|443.93|447.97|443.87|7
1636286600000|2021-11-07 12:03:20|448.04|443.94|448.1|444|448.11|444.01|448.04|443.94|12
1636286610000|2021-11-07 12:03:30|448.14|444.04|448.21|444.11|448.21|444.11|448.13|444.03|9
1636286620000|2021-11-07 12:03:40|448.23|444.13|448.35|444.25|448.37|444.27|448.23|444.13|12
1636286640000|2021-11-07 12:04:00|448.34|444.24|448.39|444.29|448.39|444.29|448.32|444.22|8
1636286650000|2021-11-07 12:04:10|448.37|444.27|448.32|444.22|448.39|444.29|448.32|444.22|12
1636286660000|2021-11-07 12:04:20|448.31|444.21|448.37|444.27|448.4|444.3|448.24|444.14|17
1636286670000|2021-11-07 12:04:30|448.36|444.26|448.33|444.23|448.4|444.3|448.33|444.23|7
1636286680000|2021-11-07 12:04:40|448.34|444.24|448.34|444.24|448.34|444.24|448.34|444.24|1
1636286690000|2021-11-07 12:04:50|448.33|444.23|448.42|444.32|448.44|444.34|448.33|444.23|11
1636286700000|2021-11-07 12:05:00|448.41|444.31|448.42|444.32|448.42|444.32|448.41|444.31|2
1636286710000|2021-11-07 12:05:10|448.41|444.31|448.42|444.32|448.42|444.32|448.41|444.31|2
1636286720000|2021-11-07 12:05:20|448.41|444.31|448.41|444.31|448.43|444.33|448.41|444.31|7
1636286730000|2021-11-07 12:05:30|448.42|444.32|448.41|444.31|448.43|444.33|448.4|444.3|6
1636286740000|2021-11-07 12:05:40|448.4|444.3|448.45|444.35|448.48|444.38|448.34|444.24|14
1636286750000|2021-11-07 12:05:50|448.46|444.36|448.43|444.33|448.47|444.37|448.42|444.32|9
1636286760000|2021-11-07 12:06:00|448.44|444.34|448.44|444.34|448.44|444.34|448.44|444.34|1
1636286770000|2021-11-07 12:06:10|448.43|444.33|448.47|444.37|448.47|444.37|448.43|444.33|2
1636286800000|2021-11-07 12:06:40|448.46|444.36|448.48|444.38|448.48|444.38|448.45|444.35|11
1636286810000|2021-11-07 12:06:50|448.47|444.37|448.45|444.35|448.48|444.38|448.44|444.34|7
1636286820000|2021-11-07 12:07:00|448.44|444.34|448.44|444.34|448.45|444.35|448.44|444.34|5
1636286830000|2021-11-07 12:07:10|448.45|444.35|448.14|444.04|448.45|444.35|448.14|444.04|17
1636286840000|2021-11-07 12:07:20|448.16|444.06|448.16|444.06|448.16|444.06|448.15|444.05|5
1636286850000|2021-11-07 12:07:30|448.15|444.05|448.14|444.04|448.23|444.13|448.13|444.03|9
1636286860000|2021-11-07 12:07:40|448.16|444.06|448.15|444.05|448.16|444.06|448.13|444.03|8
1636286870000|2021-11-07 12:07:50|448.16|444.06|448.17|444.07|448.18|444.08|448.15|444.05|13
1636286880000|2021-11-07 12:08:00|448.18|444.08|448.19|444.09|448.21|444.11|448.17|444.07|7
1636286890000|2021-11-07 12:08:10|448.21|444.11|448.27|444.17|448.28|444.18|448.18|444.08|16
1636286900000|2021-11-07 12:08:20|448.28|444.18|448.32|444.22|448.36|444.26|448.28|444.18|7
1636286910000|2021-11-07 12:08:30|448.35|444.25|448.44|444.34|448.46|444.36|448.35|444.25|8
1636286920000|2021-11-07 12:08:40|448.49|444.39|448.49|444.39|448.49|444.39|448.49|444.39|1
1636286930000|2021-11-07 12:08:50|448.45|444.35|448.48|444.38|448.49|444.39|448.45|444.35|5
1636286940000|2021-11-07 12:09:00|448.47|444.37|448.4|444.3|448.49|444.39|448.4|444.3|15
1636286950000|2021-11-07 12:09:10|448.38|444.28|448.4|444.3|448.47|444.37|448.38|444.28|17
1636286960000|2021-11-07 12:09:20|448.38|444.28|448.36|444.26|448.38|444.28|448.36|444.26|3
1636286970000|2021-11-07 12:09:30|448.37|444.27|448.37|444.27|448.37|444.27|448.35|444.25|8
1636286980000|2021-11-07 12:09:40|448.38|444.28|448.44|444.34|448.44|444.34|448.37|444.27|14
1636286990000|2021-11-07 12:09:50|448.43|444.33|448.46|444.36|448.47|444.37|448.41|444.31|18
1636287000000|2021-11-07 12:10:00|448.47|444.37|448.44|444.34|448.47|444.37|448.39|444.29|16
1636287010000|2021-11-07 12:10:10|448.43|444.33|448.42|444.32|448.43|444.33|448.42|444.32|4
1636287020000|2021-11-07 12:10:20|448.4|444.3|448.41|444.31|448.42|444.32|448.4|444.3|6
1636287030000|2021-11-07 12:10:30|448.39|444.29|448.4|444.3|448.4|444.3|448.39|444.29|4
1636287040000|2021-11-07 12:10:40|448.38|444.28|448.39|444.29|448.41|444.31|448.37|444.27|12
1636287050000|2021-11-07 12:10:50|448.38|444.28|448.39|444.29|448.39|444.29|448.37|444.27|3
1636287060000|2021-11-07 12:11:00|448.38|444.28|448.41|444.31|448.42|444.32|448.38|444.28|9
1636287070000|2021-11-07 12:11:10|448.42|444.32|448.43|444.33|448.43|444.33|448.41|444.31|3
1636287090000|2021-11-07 12:11:30|448.42|444.32|448.42|444.32|448.43|444.33|448.42|444.32|3
1636287110000|2021-11-07 12:11:50|448.43|444.33|448.33|444.23|448.43|444.33|448.33|444.23|6
1636287120000|2021-11-07 12:12:00|448.32|444.22|448.37|444.27|448.37|444.27|448.32|444.22|4
1636287130000|2021-11-07 12:12:10|448.38|444.28|448.38|444.28|448.38|444.28|448.38|444.28|1
1636287140000|2021-11-07 12:12:20|448.35|444.25|448.35|444.25|448.35|444.25|448.35|444.25|1
1636287150000|2021-11-07 12:12:30|448.34|444.24|448.15|444.05|448.34|444.24|448.15|444.05|8
1636287160000|2021-11-07 12:12:40|448.14|444.04|448.05|443.95|448.14|444.04|448.04|443.94|13
1636287170000|2021-11-07 12:12:50|448.04|443.94|448.04|443.94|448.04|443.94|448.04|443.94|1
1636287180000|2021-11-07 12:13:00|448.07|443.97|447.93|443.83|448.07|443.97|447.93|443.83|7
1636287190000|2021-11-07 12:13:10|447.89|443.79|447.72|443.62|447.91|443.81|447.72|443.62|14
1636287200000|2021-11-07 12:13:20|447.71|443.61|447.72|443.62|447.73|443.63|447.71|443.61|3
1636287210000|2021-11-07 12:13:30|447.73|443.63|447.72|443.62|447.73|443.63|447.71|443.61|3
1636287220000|2021-11-07 12:13:40|447.7|443.6|447.8|443.7|447.83|443.73|447.7|443.6|16
1636287230000|2021-11-07 12:13:50|447.82|443.72|447.82|443.72|447.83|443.73|447.82|443.72|3
1636287240000|2021-11-07 12:14:00|447.86|443.76|447.88|443.78|447.92|443.82|447.86|443.76|15
1636287250000|2021-11-07 12:14:10|447.89|443.79|447.83|443.73|447.89|443.79|447.81|443.71|12
1636287260000|2021-11-07 12:14:20|447.84|443.74|447.9|443.8|447.92|443.82|447.84|443.74|17
1636287270000|2021-11-07 12:14:30|447.91|443.81|447.97|443.87|447.97|443.87|447.9|443.8|8
1636287280000|2021-11-07 12:14:40|448.01|443.91|447.92|443.82|448.01|443.91|447.92|443.82|11
1636287290000|2021-11-07 12:14:50|447.91|443.81|447.93|443.83|447.93|443.83|447.91|443.81|3
1636287300000|2021-11-07 12:15:00|447.9|443.8|447.9|443.8|447.96|443.86|447.9|443.8|5
1636287310000|2021-11-07 12:15:10|447.89|443.79|447.9|443.8|447.9|443.8|447.89|443.79|2
1636287320000|2021-11-07 12:15:20|447.83|443.73|447.83|443.73|447.83|443.73|447.83|443.73|1
1636287330000|2021-11-07 12:15:30|447.85|443.75|447.79|443.69|447.85|443.75|447.79|443.69|8
1636287340000|2021-11-07 12:15:40|447.78|443.68|447.75|443.65|447.78|443.68|447.75|443.65|2
1636287350000|2021-11-07 12:15:50|447.77|443.67|447.77|443.67|447.79|443.69|447.77|443.67|4
1636287360000|2021-11-07 12:16:00|447.71|443.61|447.72|443.62|447.72|443.62|447.7|443.6|6
1636287370000|2021-11-07 12:16:10|447.73|443.63|447.73|443.63|447.73|443.63|447.73|443.63|1
1636287390000|2021-11-07 12:16:30|447.74|443.64|447.73|443.63|447.74|443.64|447.73|443.63|8
1636287400000|2021-11-07 12:16:40|447.71|443.61|447.96|443.86|447.97|443.87|447.71|443.61|16
1636287410000|2021-11-07 12:16:50|447.98|443.88|447.98|443.88|447.99|443.89|447.98|443.88|7
1636287420000|2021-11-07 12:17:00|447.99|443.89|448.05|443.95|448.05|443.95|447.99|443.89|13
1636287430000|2021-11-07 12:17:10|448.06|443.96|448.31|444.21|448.31|444.21|448.04|443.94|11
1636287440000|2021-11-07 12:17:20|448.32|444.22|448.52|444.42|448.52|444.42|448.32|444.22|21
1636287450000|2021-11-07 12:17:30|448.55|444.45|448.57|444.47|448.57|444.47|448.55|444.45|2
1636287460000|2021-11-07 12:17:40|448.55|444.45|448.28|444.18|448.55|444.45|448.28|444.18|27
1636287470000|2021-11-07 12:17:50|448.31|444.21|448.28|444.18|448.31|444.21|448.28|444.18|3
1636287480000|2021-11-07 12:18:00|448.27|444.17|448.3|444.2|448.3|444.2|448.21|444.11|10
1636287490000|2021-11-07 12:18:10|448.31|444.21|448.31|444.21|448.31|444.21|448.3|444.2|3
1636287500000|2021-11-07 12:18:20|448.32|444.22|448.31|444.21|448.33|444.23|448.31|444.21|6
1636287510000|2021-11-07 12:18:30|448.32|444.22|448.14|444.04|448.32|444.22|448.14|444.04|12
1636287520000|2021-11-07 12:18:40|448.12|444.02|447.91|443.81|448.13|444.03|447.91|443.81|16
1636287530000|2021-11-07 12:18:50|447.92|443.82|447.92|443.82|447.92|443.82|447.91|443.81|3
1636287540000|2021-11-07 12:19:00|447.91|443.81|447.94|443.84|447.94|443.84|447.91|443.81|6
1636287550000|2021-11-07 12:19:10|447.95|443.85|448.07|443.97|448.07|443.97|447.93|443.83|16
1636287560000|2021-11-07 12:19:20|448.09|443.99|448.3|444.2|448.3|444.2|448.08|443.98|11
1636287570000|2021-11-07 12:19:30|448.29|444.19|448.29|444.19|448.29|444.19|448.28|444.18|5
1636287580000|2021-11-07 12:19:40|448.25|444.15|448.29|444.19|448.29|444.19|448.25|444.15|2
1636287590000|2021-11-07 12:19:50|448.3|444.2|448.35|444.25|448.35|444.25|448.3|444.2|6
1636287600000|2021-11-07 12:20:00|448.34|444.24|448.33|444.23|448.34|444.24|448.32|444.22|7
1636287610000|2021-11-07 12:20:10|448.32|444.22|448.32|444.22|448.36|444.26|448.32|444.22|9
1636287620000|2021-11-07 12:20:20|448.31|444.21|448.28|444.18|448.31|444.21|448.27|444.17|13
1636287630000|2021-11-07 12:20:30|448.26|444.16|448.21|444.11|448.28|444.18|448.19|444.09|6
1636287640000|2021-11-07 12:20:40|448.19|444.09|448.35|444.25|448.38|444.28|448.19|444.09|13
1636287650000|2021-11-07 12:20:50|448.36|444.26|448.43|444.33|448.43|444.33|448.35|444.25|9
1636287660000|2021-11-07 12:21:00|448.44|444.34|448.43|444.33|448.44|444.34|448.43|444.33|2
1636287670000|2021-11-07 12:21:10|448.44|444.34|448.43|444.33|448.45|444.35|448.42|444.32|9
1636287680000|2021-11-07 12:21:20|448.44|444.34|448.4|444.3|448.44|444.34|448.4|444.3|4
1636287690000|2021-11-07 12:21:30|448.41|444.31|448.4|444.3|448.41|444.31|448.4|444.3|2
1636287700000|2021-11-07 12:21:40|448.41|444.31|448.42|444.32|448.43|444.33|448.39|444.29|10
1636287710000|2021-11-07 12:21:50|448.44|444.34|448.42|444.32|448.44|444.34|448.42|444.32|4
1636287720000|2021-11-07 12:22:00|448.43|444.33|448.48|444.38|448.49|444.39|448.42|444.32|12
1636287730000|2021-11-07 12:22:10|448.49|444.39|448.57|444.47|448.62|444.52|448.48|444.38|17
1636287740000|2021-11-07 12:22:20|448.6|444.5|448.6|444.5|448.63|444.53|448.6|444.5|8
1636287750000|2021-11-07 12:22:30|448.62|444.52|449.04|444.94|449.04|444.94|448.62|444.52|14
1636287760000|2021-11-07 12:22:40|449.03|444.93|449.22|445.12|449.23|445.13|449.03|444.93|19
1636287770000|2021-11-07 12:22:50|449.25|445.15|449.49|445.39|449.49|445.39|449.25|445.15|19
1636287780000|2021-11-07 12:23:00|449.51|445.41|449.5|445.4|449.52|445.42|449.5|445.4|6
1636287790000|2021-11-07 12:23:10|449.49|445.39|449.4|445.3|449.5|445.4|449.32|445.22|12
1636287800000|2021-11-07 12:23:20|449.41|445.31|449.46|445.36|449.46|445.36|449.4|445.3|6
1636287810000|2021-11-07 12:23:30|449.5|445.4|449.49|445.39|449.51|445.41|449.42|445.32|19
1636287820000|2021-11-07 12:23:40|449.48|445.38|449.48|445.38|449.56|445.46|449.46|445.36|16
1636287830000|2021-11-07 12:23:50|449.49|445.39|449.48|445.38|449.49|445.39|449.46|445.36|7
1636287840000|2021-11-07 12:24:00|449.47|445.37|449.36|445.26|449.48|445.38|449.36|445.26|14
1636287850000|2021-11-07 12:24:10|449.37|445.27|449.21|445.11|449.37|445.27|449.2|445.1|14
1636287860000|2021-11-07 12:24:20|449.2|445.1|449.17|445.07|449.2|445.1|449.17|445.07|2
1636287870000|2021-11-07 12:24:30|449.16|445.06|449.04|444.94|449.17|445.07|449.04|444.94|7
1636287880000|2021-11-07 12:24:40|449.03|444.93|448.97|444.87|449.03|444.93|448.97|444.87|9
1636287890000|2021-11-07 12:24:50|448.96|444.86|448.79|444.69|448.98|444.88|448.78|444.68|8
1636287900000|2021-11-07 12:25:00|448.75|444.65|448.74|444.64|448.75|444.65|448.73|444.63|4
1636287910000|2021-11-07 12:25:10|448.75|444.65|448.86|444.76|448.89|444.79|448.75|444.65|18
1636287920000|2021-11-07 12:25:20|448.83|444.73|448.82|444.72|448.89|444.79|448.81|444.71|14
1636287930000|2021-11-07 12:25:30|448.83|444.73|448.87|444.77|448.91|444.81|448.81|444.71|12
1636287940000|2021-11-07 12:25:40|448.95|444.85|449|444.9|449|444.9|448.95|444.85|2
1636287960000|2021-11-07 12:26:00|449.03|444.93|449|444.9|449.03|444.93|448.97|444.87|8
1636287970000|2021-11-07 12:26:10|449.03|444.93|449.04|444.94|449.07|444.97|449|444.9|8
1636287980000|2021-11-07 12:26:20|449.05|444.95|449.02|444.92|449.05|444.95|449.02|444.92|3
1636287990000|2021-11-07 12:26:30|449.03|444.93|448.99|444.89|449.03|444.93|448.98|444.88|8
1636288000000|2021-11-07 12:26:40|448.93|444.83|448.83|444.73|448.93|444.83|448.83|444.73|9
1636288010000|2021-11-07 12:26:50|448.79|444.69|448.71|444.61|448.81|444.71|448.69|444.59|11
1636288020000|2021-11-07 12:27:00|448.7|444.6|448.83|444.73|448.83|444.73|448.69|444.59|15
1636288030000|2021-11-07 12:27:10|448.81|444.71|448.81|444.71|448.86|444.76|448.73|444.63|15
1636288040000|2021-11-07 12:27:20|448.82|444.72|448.89|444.79|448.89|444.79|448.82|444.72|10
1636288050000|2021-11-07 12:27:30|448.87|444.77|448.89|444.79|448.89|444.79|448.87|444.77|5
1636288060000|2021-11-07 12:27:40|448.88|444.78|448.94|444.84|448.96|444.86|448.88|444.78|6
1636288070000|2021-11-07 12:27:50|448.95|444.85|448.93|444.83|448.95|444.85|448.92|444.82|6
1636288080000|2021-11-07 12:28:00|448.94|444.84|449|444.9|449|444.9|448.93|444.83|10
1636288090000|2021-11-07 12:28:10|448.99|444.89|448.99|444.89|448.99|444.89|448.99|444.89|1
1636288100000|2021-11-07 12:28:20|448.97|444.87|448.99|444.89|449|444.9|448.96|444.86|5
1636288110000|2021-11-07 12:28:30|448.98|444.88|448.98|444.88|448.98|444.88|448.98|444.88|1
1636288120000|2021-11-07 12:28:40|449.02|444.92|449.02|444.92|449.04|444.94|449.02|444.92|5
1636288130000|2021-11-07 12:28:50|449.03|444.93|449.15|445.05|449.15|445.05|449.02|444.92|14
1636288140000|2021-11-07 12:29:00|449.17|445.07|449.26|445.16|449.26|445.16|449.17|445.07|5
1636288150000|2021-11-07 12:29:10|449.25|445.15|449.26|445.16|449.29|445.19|449.23|445.13|13
1636288160000|2021-11-07 12:29:20|449.27|445.17|449.31|445.21|449.32|445.22|449.27|445.17|8
1636288170000|2021-11-07 12:29:30|449.32|445.22|449.48|445.38|449.48|445.38|449.32|445.22|8
1636288180000|2021-11-07 12:29:40|449.47|445.37|449.5|445.4|449.5|445.4|449.47|445.37|8
1636288190000|2021-11-07 12:29:50|449.48|445.38|449.41|445.31|449.48|445.38|449.41|445.31|5
1636288200000|2021-11-07 12:30:00|449.42|445.32|449.36|445.26|449.42|445.32|449.36|445.26|3
1636288210000|2021-11-07 12:30:10|449.4|445.3|449.39|445.29|449.4|445.3|449.39|445.29|2
1636288220000|2021-11-07 12:30:20|449.38|445.28|449.4|445.3|449.4|445.3|449.38|445.28|4
1636288240000|2021-11-07 12:30:40|449.39|445.29|449.12|445.02|449.39|445.29|449.1|445|14
1636288250000|2021-11-07 12:30:50|449.13|445.03|449.19|445.09|449.19|445.09|449.13|445.03|10
1636288260000|2021-11-07 12:31:00|449.22|445.12|449.32|445.22|449.35|445.25|449.22|445.12|21
1636288270000|2021-11-07 12:31:10|449.28|445.18|449.3|445.2|449.36|445.26|449.27|445.17|8
1636288280000|2021-11-07 12:31:20|449.35|445.25|449.39|445.29|449.4|445.3|449.34|445.24|9
1636288290000|2021-11-07 12:31:30|449.4|445.3|449.42|445.32|449.42|445.32|449.4|445.3|7
1636288300000|2021-11-07 12:31:40|449.45|445.35|449.48|445.38|449.49|445.39|449.44|445.34|5
1636288310000|2021-11-07 12:31:50|449.49|445.39|449.57|445.47|449.57|445.47|449.49|445.39|8
1636288320000|2021-11-07 12:32:00|449.6|445.5|449.6|445.5|449.6|445.5|449.6|445.5|1
1636288330000|2021-11-07 12:32:10|449.69|445.59|449.68|445.58|449.72|445.62|449.66|445.56|9
1636288340000|2021-11-07 12:32:20|449.66|445.56|449.63|445.53|449.68|445.58|449.62|445.52|9
1636288350000|2021-11-07 12:32:30|449.62|445.52|449.57|445.47|449.62|445.52|449.57|445.47|7
1636288360000|2021-11-07 12:32:40|449.58|445.48|449.58|445.48|449.58|445.48|449.57|445.47|3
1636288370000|2021-11-07 12:32:50|449.57|445.47|449.5|445.4|449.57|445.47|449.46|445.36|17
1636288380000|2021-11-07 12:33:00|449.51|445.41|449.58|445.48|449.59|445.49|449.5|445.4|6
1636288390000|2021-11-07 12:33:10|449.57|445.47|449.5|445.4|449.57|445.47|449.49|445.39|13
1636288400000|2021-11-07 12:33:20|449.51|445.41|449.56|445.46|449.56|445.46|449.5|445.4|13
1636288410000|2021-11-07 12:33:30|449.57|445.47|449.56|445.46|449.57|445.47|449.56|445.46|2
1636288420000|2021-11-07 12:33:40|449.57|445.47|449.58|445.48|449.63|445.53|449.57|445.47|8
1636288430000|2021-11-07 12:33:50|449.57|445.47|449.54|445.44|449.58|445.48|449.54|445.44|5
1636288440000|2021-11-07 12:34:00|449.55|445.45|449.49|445.39|449.55|445.45|449.47|445.37|11
1636288450000|2021-11-07 12:34:10|449.48|445.38|449.45|445.35|449.48|445.38|449.41|445.31|7
1636288460000|2021-11-07 12:34:20|449.44|445.34|449.27|445.17|449.44|445.34|449.27|445.17|18
1636288470000|2021-11-07 12:34:30|449.26|445.16|449.25|445.15|449.27|445.17|449.25|445.15|6
1636288480000|2021-11-07 12:34:40|449.26|445.16|449.26|445.16|449.26|445.16|449.24|445.14|9
1636288490000|2021-11-07 12:34:50|449.25|445.15|449.25|445.15|449.25|445.15|449.24|445.14|3
1636288500000|2021-11-07 12:35:00|449.24|445.14|449.44|445.34|449.44|445.34|449.24|445.14|14
1636288510000|2021-11-07 12:35:10|449.43|445.33|449.49|445.39|449.49|445.39|449.43|445.33|13
1636288520000|2021-11-07 12:35:20|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1636288530000|2021-11-07 12:35:30|449.51|445.41|449.48|445.38|449.51|445.41|449.48|445.38|7
1636288540000|2021-11-07 12:35:40|449.47|445.37|449.4|445.3|449.48|445.38|449.4|445.3|5
1636288550000|2021-11-07 12:35:50|449.37|445.27|449.36|445.26|449.37|445.27|449.36|445.26|4
1636288560000|2021-11-07 12:36:00|449.35|445.25|449.35|445.25|449.35|445.25|449.34|445.24|3
1636288570000|2021-11-07 12:36:10|449.43|445.33|449.41|445.31|449.48|445.38|449.41|445.31|7
1636288580000|2021-11-07 12:36:20|449.42|445.32|449.33|445.23|449.42|445.32|449.33|445.23|5
1636288590000|2021-11-07 12:36:30|449.32|445.22|449.15|445.05|449.32|445.22|449.14|445.04|15
1636288600000|2021-11-07 12:36:40|449.14|445.04|449.21|445.11|449.21|445.11|449.14|445.04|4
1636288620000|2021-11-07 12:37:00|449.22|445.12|449.21|445.11|449.22|445.12|449.21|445.11|4
1636288650000|2021-11-07 12:37:30|449.22|445.12|449.22|445.12|449.22|445.12|449.22|445.12|1
1636288680000|2021-11-07 12:38:00|449.28|445.18|449.37|445.27|449.37|445.27|449.27|445.17|11
1636288690000|2021-11-07 12:38:10|449.41|445.31|449.48|445.38|449.48|445.38|449.41|445.31|4
1636288700000|2021-11-07 12:38:20|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1636288710000|2021-11-07 12:38:30|449.5|445.4|449.5|445.4|449.5|445.4|449.5|445.4|1
1636288720000|2021-11-07 12:38:40|449.49|445.39|449.49|445.39|449.49|445.39|449.49|445.39|1
1636288740000|2021-11-07 12:39:00|449.47|445.37|449.47|445.37|449.47|445.37|449.47|445.37|1
1636288750000|2021-11-07 12:39:10|449.49|445.39|449.51|445.41|449.51|445.41|449.49|445.39|2
1636288760000|2021-11-07 12:39:20|449.52|445.42|449.51|445.41|449.52|445.42|449.51|445.41|2
1636288770000|2021-11-07 12:39:30|449.53|445.43|449.64|445.54|449.64|445.54|449.51|445.41|8
1636288780000|2021-11-07 12:39:40|449.69|445.59|449.71|445.61|449.71|445.61|449.69|445.59|2
1636288790000|2021-11-07 12:39:50|449.73|445.63|449.76|445.66|449.76|445.66|449.65|445.55|4
1636288800000|2021-11-07 12:40:00|449.78|445.68|449.71|445.61|449.78|445.68|449.62|445.52|9
1636288810000|2021-11-07 12:40:10|449.72|445.62|449.73|445.63|449.75|445.65|449.7|445.6|5
1636288820000|2021-11-07 12:40:20|449.77|445.67|449.74|445.64|449.78|445.68|449.74|445.64|7
1636288830000|2021-11-07 12:40:30|449.78|445.68|449.78|445.68|449.78|445.68|449.78|445.68|1
1636288840000|2021-11-07 12:40:40|449.79|445.69|449.74|445.64|449.79|445.69|449.74|445.64|2
1636288850000|2021-11-07 12:40:50|449.75|445.65|449.75|445.65|449.75|445.65|449.75|445.65|1
1636288870000|2021-11-07 12:41:10|449.76|445.66|449.76|445.66|449.76|445.66|449.76|445.66|1
1636288880000|2021-11-07 12:41:20|449.8|445.7|449.76|445.66|449.8|445.7|449.75|445.65|4
1636288890000|2021-11-07 12:41:30|449.75|445.65|449.91|445.81|449.96|445.86|449.75|445.65|14
1636288900000|2021-11-07 12:41:40|449.9|445.8|449.87|445.77|449.91|445.81|449.87|445.77|11
1636288910000|2021-11-07 12:41:50|449.88|445.78|449.9|445.8|449.9|445.8|449.88|445.78|13
1636288920000|2021-11-07 12:42:00|449.89|445.79|449.88|445.78|449.89|445.79|449.88|445.78|4
1636288930000|2021-11-07 12:42:10|449.89|445.79|449.89|445.79|449.89|445.79|449.88|445.78|5
1636288940000|2021-11-07 12:42:20|449.88|445.78|449.87|445.77|449.88|445.78|449.85|445.75|6
1636288950000|2021-11-07 12:42:30|449.86|445.76|449.85|445.75|449.9|445.8|449.85|445.75|7
1636288960000|2021-11-07 12:42:40|449.86|445.76|449.85|445.75|449.87|445.77|449.84|445.74|12
1636288970000|2021-11-07 12:42:50|449.84|445.74|449.83|445.73|449.86|445.76|449.83|445.73|6
1636288980000|2021-11-07 12:43:00|449.84|445.74|449.87|445.77|449.87|445.77|449.83|445.73|6
1636288990000|2021-11-07 12:43:10|449.88|445.78|449.69|445.59|449.88|445.78|449.69|445.59|15
1636289000000|2021-11-07 12:43:20|449.68|445.58|449.68|445.58|449.7|445.6|449.64|445.54|7
1636289010000|2021-11-07 12:43:30|449.71|445.61|449.71|445.61|449.71|445.61|449.71|445.61|1
1636289020000|2021-11-07 12:43:40|449.67|445.57|449.75|445.65|449.76|445.66|449.67|445.57|9
1636289030000|2021-11-07 12:43:50|449.76|445.66|449.69|445.59|449.82|445.72|449.69|445.59|10
1636289040000|2021-11-07 12:44:00|449.68|445.58|449.67|445.57|449.69|445.59|449.63|445.53|10
1636289050000|2021-11-07 12:44:10|449.7|445.6|449.65|445.55|449.7|445.6|449.65|445.55|3
1636289060000|2021-11-07 12:44:20|449.64|445.54|449.63|445.53|449.64|445.54|449.63|445.53|2
1636289070000|2021-11-07 12:44:30|449.64|445.54|449.68|445.58|449.68|445.58|449.63|445.53|6
1636289080000|2021-11-07 12:44:40|449.69|445.59|449.69|445.59|449.69|445.59|449.67|445.57|4
1636289090000|2021-11-07 12:44:50|449.71|445.61|449.73|445.63|449.74|445.64|449.71|445.61|3
1636289100000|2021-11-07 12:45:00|449.72|445.62|449.7|445.6|449.73|445.63|449.7|445.6|7
1636289110000|2021-11-07 12:45:10|449.71|445.61|449.64|445.54|449.71|445.61|449.64|445.54|4
1636289140000|2021-11-07 12:45:40|449.63|445.53|449.57|445.47|449.63|445.53|449.57|445.47|4
1636289150000|2021-11-07 12:45:50|449.54|445.44|449.26|445.16|449.54|445.44|449.25|445.15|14
1636289160000|2021-11-07 12:46:00|449.25|445.15|449.26|445.16|449.26|445.16|449.24|445.14|4
1636289170000|2021-11-07 12:46:10|449.27|445.17|449.29|445.19|449.3|445.2|449.27|445.17|9
1636289180000|2021-11-07 12:46:20|449.28|445.18|449.32|445.22|449.32|445.22|449.28|445.18|8
1636289190000|2021-11-07 12:46:30|449.31|445.21|449.32|445.22|449.33|445.23|449.26|445.16|6
1636289200000|2021-11-07 12:46:40|449.33|445.23|449.41|445.31|449.42|445.32|449.33|445.23|11
1636289210000|2021-11-07 12:46:50|449.47|445.37|449.43|445.33|449.47|445.37|449.43|445.33|4
1636289220000|2021-11-07 12:47:00|449.44|445.34|449.36|445.26|449.45|445.35|449.36|445.26|13
1636289230000|2021-11-07 12:47:10|449.32|445.22|449.31|445.21|449.34|445.24|449.31|445.21|4
1636289240000|2021-11-07 12:47:20|449.3|445.2|449.25|445.15|449.3|445.2|449.23|445.13|8
1636289250000|2021-11-07 12:47:30|449.24|445.14|449.24|445.14|449.25|445.15|449.22|445.12|5
1636289260000|2021-11-07 12:47:40|449.23|445.13|449.2|445.1|449.28|445.18|449.18|445.08|7
1636289270000|2021-11-07 12:47:50|449.18|445.08|449.15|445.05|449.18|445.08|449.14|445.04|9
1636289280000|2021-11-07 12:48:00|449.14|445.04|449.05|444.95|449.16|445.06|449.03|444.93|18
1636289290000|2021-11-07 12:48:10|449.04|444.94|449.01|444.91|449.05|444.95|449.01|444.91|6
1636289300000|2021-11-07 12:48:20|449.03|444.93|448.97|444.87|449.03|444.93|448.97|444.87|11
1636289310000|2021-11-07 12:48:30|448.96|444.86|448.96|444.86|449.01|444.91|448.94|444.84|13
1636289320000|2021-11-07 12:48:40|448.97|444.87|448.97|444.87|448.98|444.88|448.96|444.86|9
1636289330000|2021-11-07 12:48:50|448.95|444.85|448.99|444.89|449.01|444.91|448.95|444.85|6
1636289340000|2021-11-07 12:49:00|449.01|444.91|448.97|444.87|449.03|444.93|448.96|444.86|9
1636289350000|2021-11-07 12:49:10|448.96|444.86|448.96|444.86|448.98|444.88|448.96|444.86|9
1636289360000|2021-11-07 12:49:20|448.97|444.87|448.94|444.84|448.99|444.89|448.94|444.84|8
1636289370000|2021-11-07 12:49:30|448.93|444.83|448.92|444.82|448.93|444.83|448.87|444.77|10
1636289380000|2021-11-07 12:49:40|448.93|444.83|448.88|444.78|448.97|444.87|448.87|444.77|14
1636289390000|2021-11-07 12:49:50|448.87|444.77|448.82|444.72|448.87|444.77|448.81|444.71|11
1636289400000|2021-11-07 12:50:00|448.83|444.73|448.89|444.79|448.91|444.81|448.83|444.73|17
1636289410000|2021-11-07 12:50:10|448.88|444.78|448.8|444.7|448.88|444.78|448.8|444.7|14
1636289420000|2021-11-07 12:50:20|448.82|444.72|448.91|444.81|448.94|444.84|448.82|444.72|15
1636289430000|2021-11-07 12:50:30|448.9|444.8|448.81|444.71|448.9|444.8|448.78|444.68|6
1636289440000|2021-11-07 12:50:40|448.79|444.69|448.67|444.57|448.79|444.69|448.67|444.57|8
1636289450000|2021-11-07 12:50:50|448.73|444.63|448.71|444.61|448.73|444.63|448.67|444.57|4
1636289460000|2021-11-07 12:51:00|448.74|444.64|448.73|444.63|448.74|444.64|448.73|444.63|2
1636289470000|2021-11-07 12:51:10|448.74|444.64|448.6|444.5|448.77|444.67|448.6|444.5|12
1636289480000|2021-11-07 12:51:20|448.59|444.49|448.58|444.48|448.59|444.49|448.58|444.48|8
1636289490000|2021-11-07 12:51:30|448.54|444.44|448.51|444.41|448.54|444.44|448.51|444.41|2
1636289500000|2021-11-07 12:51:40|448.49|444.39|448.49|444.39|448.49|444.39|448.49|444.39|1
1636289510000|2021-11-07 12:51:50|448.5|444.4|448.38|444.28|448.51|444.41|448.38|444.28|11
1636289520000|2021-11-07 12:52:00|448.39|444.29|448.38|444.28|448.39|444.29|448.37|444.27|12
1636289530000|2021-11-07 12:52:10|448.37|444.27|448.52|444.42|448.52|444.42|448.37|444.27|11
1636289540000|2021-11-07 12:52:20|448.51|444.41|448.61|444.51|448.61|444.51|448.5|444.4|9
1636289550000|2021-11-07 12:52:30|448.57|444.47|448.57|444.47|448.59|444.49|448.56|444.46|15
1636289560000|2021-11-07 12:52:40|448.62|444.52|448.5|444.4|448.62|444.52|448.4|444.3|16
1636289570000|2021-11-07 12:52:50|448.52|444.42|448.43|444.33|448.52|444.42|448.42|444.32|6
1636289580000|2021-11-07 12:53:00|448.42|444.32|448.42|444.32|448.43|444.33|448.41|444.31|6
1636289590000|2021-11-07 12:53:10|448.43|444.33|448.46|444.36|448.47|444.37|448.43|444.33|5
1636289600000|2021-11-07 12:53:20|448.5|444.4|448.5|444.4|448.5|444.4|448.48|444.38|6
1636289610000|2021-11-07 12:53:30|448.47|444.37|448.51|444.41|448.51|444.41|448.47|444.37|3
1636289620000|2021-11-07 12:53:40|448.5|444.4|448.51|444.41|448.51|444.41|448.45|444.35|13
1636289630000|2021-11-07 12:53:50|448.49|444.39|448.5|444.4|448.5|444.4|448.49|444.39|4
1636289640000|2021-11-07 12:54:00|448.55|444.45|448.54|444.44|448.55|444.45|448.54|444.44|2
1636289650000|2021-11-07 12:54:10|448.55|444.45|448.57|444.47|448.58|444.48|448.55|444.45|4
1636289670000|2021-11-07 12:54:30|448.58|444.48|448.63|444.53|448.63|444.53|448.57|444.47|11
1636289680000|2021-11-07 12:54:40|448.62|444.52|448.62|444.52|448.62|444.52|448.62|444.52|1
1636289690000|2021-11-07 12:54:50|448.63|444.53|448.67|444.57|448.67|444.57|448.62|444.52|5
1636289700000|2021-11-07 12:55:00|448.66|444.56|448.67|444.57|448.72|444.62|448.66|444.56|10
1636289710000|2021-11-07 12:55:10|448.63|444.53|448.63|444.53|448.63|444.53|448.63|444.53|1
1636289720000|2021-11-07 12:55:20|448.64|444.54|448.48|444.38|448.65|444.55|448.47|444.37|17
1636289730000|2021-11-07 12:55:30|448.47|444.37|448.38|444.28|448.52|444.42|448.38|444.28|12
1636289740000|2021-11-07 12:55:40|448.34|444.24|448.19|444.09|448.34|444.24|448.19|444.09|10
1636289750000|2021-11-07 12:55:50|448.2|444.1|448.21|444.11|448.24|444.14|448.14|444.04|26
1636289760000|2021-11-07 12:56:00|448.16|444.06|448.19|444.09|448.22|444.12|448.09|443.99|29
1636289770000|2021-11-07 12:56:10|448.2|444.1|448.2|444.1|448.2|444.1|448.16|444.06|4
1636289780000|2021-11-07 12:56:20|448.17|444.07|448.12|444.02|448.19|444.09|448.08|443.98|13
1636289790000|2021-11-07 12:56:30|448.08|443.98|448.13|444.03|448.13|444.03|448.07|443.97|20
1636289800000|2021-11-07 12:56:40|448.12|444.02|448.3|444.2|448.35|444.25|448.08|443.98|27
1636289810000|2021-11-07 12:56:50|448.31|444.21|448.31|444.21|448.31|444.21|448.3|444.2|7
1636289820000|2021-11-07 12:57:00|448.32|444.22|448.33|444.23|448.33|444.23|448.26|444.16|13
1636289830000|2021-11-07 12:57:10|448.34|444.24|448.46|444.36|448.46|444.36|448.34|444.24|14
1636289840000|2021-11-07 12:57:20|448.4|444.3|448.34|444.24|448.43|444.33|448.22|444.12|21
1636289850000|2021-11-07 12:57:30|448.36|444.26|448.29|444.19|448.38|444.28|448.27|444.17|15
1636289860000|2021-11-07 12:57:40|448.31|444.21|448.26|444.16|448.31|444.21|448.25|444.15|5
1636289870000|2021-11-07 12:57:50|448.15|444.05|448.23|444.13|448.23|444.13|448.14|444.04|19
1636289880000|2021-11-07 12:58:00|448.22|444.12|448.24|444.14|448.24|444.14|448.17|444.07|14
1636289890000|2021-11-07 12:58:10|448.23|444.13|448.17|444.07|448.24|444.14|448.17|444.07|11
1636289900000|2021-11-07 12:58:20|448.15|444.05|448.14|444.04|448.18|444.08|448.14|444.04|12
1636289910000|2021-11-07 12:58:30|448.15|444.05|448.17|444.07|448.2|444.1|448.15|444.05|16
1636289920000|2021-11-07 12:58:40|448.16|444.06|448.19|444.09|448.19|444.09|448.16|444.06|10
1636289930000|2021-11-07 12:58:50|448.18|444.08|448.16|444.06|448.19|444.09|448.15|444.05|9
1636289940000|2021-11-07 12:59:00|448.15|444.05|448.1|444|448.15|444.05|448.1|444|10
1636289950000|2021-11-07 12:59:10|448.11|444.01|448.03|443.93|448.12|444.02|448.03|443.93|16
1636289960000|2021-11-07 12:59:20|448.04|443.94|447.9|443.8|448.09|443.99|447.89|443.79|16
1636289970000|2021-11-07 12:59:30|447.89|443.79|447.89|443.79|447.89|443.79|447.89|443.79|1
1636289980000|2021-11-07 12:59:40|447.9|443.8|447.64|443.54|447.9|443.8|447.58|443.48|10
1636289990000|2021-11-07 12:59:50|447.57|443.47|447.73|443.63|447.76|443.66|447.56|443.46|18
1636290000000|2021-11-07 13:00:00|447.74|443.64|447.92|443.82|447.94|443.84|447.74|443.64|17
1636290010000|2021-11-07 13:00:10|447.91|443.81|448.5|444.4|448.5|444.4|447.91|443.81|18
1636290020000|2021-11-07 13:00:20|448.49|444.39|448.5|444.4|448.51|444.41|448.49|444.39|6
1636290030000|2021-11-07 13:00:30|448.49|444.39|448.51|444.41|448.56|444.46|448.42|444.32|9
1636290040000|2021-11-07 13:00:40|448.47|444.37|448.7|444.6|448.71|444.61|448.45|444.35|13
1636290050000|2021-11-07 13:00:50|448.74|444.64|448.69|444.59|448.75|444.65|448.69|444.59|17
1636290060000|2021-11-07 13:01:00|448.6|444.5|448.18|444.08|448.6|444.5|448.16|444.06|22
1636290070000|2021-11-07 13:01:10|448.19|444.09|448.31|444.21|448.31|444.21|448.17|444.07|16
1636290080000|2021-11-07 13:01:20|448.3|444.2|448.37|444.27|448.37|444.27|448.29|444.19|13
1636290090000|2021-11-07 13:01:30|448.36|444.26|448.36|444.26|448.37|444.27|448.35|444.25|5
1636290100000|2021-11-07 13:01:40|448.35|444.25|448.32|444.22|448.35|444.25|448.29|444.19|8
1636290110000|2021-11-07 13:01:50|448.33|444.23|448.13|444.03|448.33|444.23|448.13|444.03|17
1636290120000|2021-11-07 13:02:00|448.14|444.04|447.98|443.88|448.14|444.04|447.97|443.87|6
1636290130000|2021-11-07 13:02:10|447.96|443.86|447.83|443.73|448|443.9|447.83|443.73|13
1636290140000|2021-11-07 13:02:20|447.85|443.75|447.82|443.72|447.88|443.78|447.82|443.72|13
1636290150000|2021-11-07 13:02:30|447.83|443.73|447.81|443.71|447.87|443.77|447.81|443.71|10
1636290160000|2021-11-07 13:02:40|447.82|443.72|447.78|443.68|447.82|443.72|447.77|443.67|9
1636290170000|2021-11-07 13:02:50|447.76|443.66|447.61|443.51|447.78|443.68|447.61|443.51|14
1636290180000|2021-11-07 13:03:00|447.63|443.53|447.86|443.76|447.86|443.76|447.61|443.51|13
1636290190000|2021-11-07 13:03:10|447.85|443.75|448.01|443.91|448.08|443.98|447.85|443.75|20
1636290200000|2021-11-07 13:03:20|448|443.9|447.99|443.89|448.01|443.91|447.99|443.89|4
1636290210000|2021-11-07 13:03:30|448|443.9|448.28|444.18|448.28|444.18|448|443.9|23
1636290220000|2021-11-07 13:03:40|448.27|444.17|448.32|444.22|448.32|444.22|448.27|444.17|9
1636290230000|2021-11-07 13:03:50|448.34|444.24|448.22|444.12|448.34|444.24|448.22|444.12|14
1636290240000|2021-11-07 13:04:00|448.2|444.1|448.21|444.11|448.24|444.14|448.19|444.09|14
1636290250000|2021-11-07 13:04:10|448.19|444.09|448.18|444.08|448.21|444.11|448.17|444.07|11
1636290260000|2021-11-07 13:04:20|448.22|444.12|448.21|444.11|448.23|444.13|448.2|444.1|6
1636290270000|2021-11-07 13:04:30|448.2|444.1|448.22|444.12|448.22|444.12|448.2|444.1|3
1636290280000|2021-11-07 13:04:40|448.23|444.13|448.16|444.06|448.25|444.15|448.16|444.06|12
1636290290000|2021-11-07 13:04:50|448.09|443.99|448.02|443.92|448.09|443.99|448.01|443.91|7
1636290300000|2021-11-07 13:05:00|448.05|443.95|448.09|443.99|448.1|444|448.05|443.95|5
1636290310000|2021-11-07 13:05:10|448.1|444|448.14|444.04|448.18|444.08|448.09|443.99|14
1636290320000|2021-11-07 13:05:20|448.15|444.05|448.19|444.09|448.19|444.09|448.15|444.05|10
1636290330000|2021-11-07 13:05:30|448.18|444.08|448.2|444.1|448.2|444.1|448.18|444.08|7
1636290340000|2021-11-07 13:05:40|448.19|444.09|448.2|444.1|448.2|444.1|448.19|444.09|2
1636290350000|2021-11-07 13:05:50|448.21|444.11|448.2|444.1|448.21|444.11|448.19|444.09|5
1636290360000|2021-11-07 13:06:00|448.21|444.11|448.24|444.14|448.25|444.15|448.19|444.09|10
1636290370000|2021-11-07 13:06:10|448.26|444.16|448.2|444.1|448.26|444.16|448.2|444.1|3
1636290380000|2021-11-07 13:06:20|448.24|444.14|448.23|444.13|448.24|444.14|448.21|444.11|8
1636290390000|2021-11-07 13:06:30|448.22|444.12|448.23|444.13|448.23|444.13|448.21|444.11|4
1636290400000|2021-11-07 13:06:40|448.22|444.12|448.23|444.13|448.23|444.13|448.22|444.12|2
1636290410000|2021-11-07 13:06:50|448.22|444.12|448.21|444.11|448.23|444.13|448.21|444.11|6
1636290420000|2021-11-07 13:07:00|448.22|444.12|448.23|444.13|448.23|444.13|448.22|444.12|2
1636290430000|2021-11-07 13:07:10|448.19|444.09|448.1|444|448.19|444.09|448.09|443.99|7
1636290440000|2021-11-07 13:07:20|448.06|443.96|448.06|443.96|448.1|444|448.06|443.96|3
1636290450000|2021-11-07 13:07:30|448.05|443.95|448.05|443.95|448.05|443.95|448.05|443.95|1
1636290460000|2021-11-07 13:07:40|448.06|443.96|448.06|443.96|448.06|443.96|448.05|443.95|3
1636290470000|2021-11-07 13:07:50|448.05|443.95|448.06|443.96|448.06|443.96|448.05|443.95|2
1636290480000|2021-11-07 13:08:00|448.05|443.95|448.05|443.95|448.05|443.95|448.05|443.95|1
1636290490000|2021-11-07 13:08:10|448.04|443.94|448.06|443.96|448.06|443.96|448.04|443.94|2
1636290510000|2021-11-07 13:08:30|448.04|443.94|448.05|443.95|448.06|443.96|448.04|443.94|4
1636290520000|2021-11-07 13:08:40|448.04|443.94|448.05|443.95|448.07|443.97|448.04|443.94|3
1636290530000|2021-11-07 13:08:50|447.99|443.89|448|443.9|448.03|443.93|447.99|443.89|7
1636290540000|2021-11-07 13:09:00|447.99|443.89|447.99|443.89|448|443.9|447.98|443.88|5
1636290550000|2021-11-07 13:09:10|447.95|443.85|448.05|443.95|448.06|443.96|447.95|443.85|10
1636290560000|2021-11-07 13:09:20|448.04|443.94|448.04|443.94|448.04|443.94|447.96|443.86|4
1636290570000|2021-11-07 13:09:30|448.01|443.91|448.18|444.08|448.22|444.12|448.01|443.91|14
1636290580000|2021-11-07 13:09:40|448.23|444.13|448.22|444.12|448.24|444.14|448.22|444.12|5
1636290590000|2021-11-07 13:09:50|448.21|444.11|448.21|444.11|448.22|444.12|448.21|444.11|3
1636290600000|2021-11-07 13:10:00|448.22|444.12|448.22|444.12|448.23|444.13|448.2|444.1|8
1636290610000|2021-11-07 13:10:10|448.21|444.11|448.23|444.13|448.24|444.14|448.21|444.11|9
1636290620000|2021-11-07 13:10:20|448.22|444.12|448.16|444.06|448.22|444.12|448.16|444.06|6
1636290630000|2021-11-07 13:10:30|448.17|444.07|448.13|444.03|448.17|444.07|448.13|444.03|3
1636290640000|2021-11-07 13:10:40|448.1|444|448.01|443.91|448.1|444|448|443.9|6
1636290650000|2021-11-07 13:10:50|448|443.9|448.02|443.92|448.02|443.92|447.98|443.88|6
1636290660000|2021-11-07 13:11:00|448.04|443.94|447.99|443.89|448.05|443.95|447.99|443.89|6
1636290680000|2021-11-07 13:11:20|448.02|443.92|448.08|443.98|448.12|444.02|448|443.9|12
1636290690000|2021-11-07 13:11:30|448.09|443.99|448.03|443.93|448.09|443.99|448.03|443.93|4
1636290700000|2021-11-07 13:11:40|448.05|443.95|448.1|444|448.11|444.01|448.05|443.95|6
1636290710000|2021-11-07 13:11:50|448.13|444.03|448.21|444.11|448.21|444.11|448.13|444.03|10
1636290720000|2021-11-07 13:12:00|448.23|444.13|448.25|444.15|448.26|444.16|448.23|444.13|9
1636290730000|2021-11-07 13:12:10|448.26|444.16|448.24|444.14|448.26|444.16|448.23|444.13|10
1636290740000|2021-11-07 13:12:20|448.23|444.13|448.17|444.07|448.25|444.15|448.17|444.07|7
1636290750000|2021-11-07 13:12:30|448.18|444.08|448.18|444.08|448.18|444.08|448.18|444.08|1
1636290760000|2021-11-07 13:12:40|448.2|444.1|448.22|444.12|448.23|444.13|448.2|444.1|5
1636290770000|2021-11-07 13:12:50|448.23|444.13|448.27|444.17|448.27|444.17|448.22|444.12|12
1636290780000|2021-11-07 13:13:00|448.28|444.18|448.29|444.19|448.3|444.2|448.27|444.17|11
1636290790000|2021-11-07 13:13:10|448.3|444.2|448.25|444.15|448.3|444.2|448.24|444.14|10
1636290800000|2021-11-07 13:13:20|448.26|444.16|448.23|444.13|448.26|444.16|448.18|444.08|12
1636290810000|2021-11-07 13:13:30|448.22|444.12|448.37|444.27|448.37|444.27|448.22|444.12|13
1636290820000|2021-11-07 13:13:40|448.36|444.26|448.25|444.15|448.36|444.26|448.25|444.15|9
1636290830000|2021-11-07 13:13:50|448.24|444.14|448.25|444.15|448.25|444.15|448.24|444.14|4
1636290840000|2021-11-07 13:14:00|448.24|444.14|448.18|444.08|448.25|444.15|448.18|444.08|9
1636290850000|2021-11-07 13:14:10|448.21|444.11|448.14|444.04|448.21|444.11|448.14|444.04|9
1636290860000|2021-11-07 13:14:20|448.15|444.05|448.15|444.05|448.17|444.07|448.15|444.05|4
1636290870000|2021-11-07 13:14:30|448.17|444.07|448.16|444.06|448.17|444.07|448.15|444.05|9
1636290880000|2021-11-07 13:14:40|448.15|444.05|448.15|444.05|448.15|444.05|448.14|444.04|5
1636290890000|2021-11-07 13:14:50|448.14|444.04|448.1|444|448.14|444.04|448.08|443.98|7
1636290900000|2021-11-07 13:15:00|448.11|444.01|448.25|444.15|448.25|444.15|448.08|443.98|18
1636290910000|2021-11-07 13:15:10|448.22|444.12|448.3|444.2|448.3|444.2|448.22|444.12|23
1636290920000|2021-11-07 13:15:20|448.31|444.21|448.3|444.2|448.31|444.21|448.28|444.18|11
1636290930000|2021-11-07 13:15:30|448.28|444.18|448.37|444.27|448.41|444.31|448.28|444.18|13
1636290940000|2021-11-07 13:15:40|448.38|444.28|448.36|444.26|448.41|444.31|448.36|444.26|7
1636290950000|2021-11-07 13:15:50|448.37|444.27|448.37|444.27|448.41|444.31|448.36|444.26|5
1636290960000|2021-11-07 13:16:00|448.39|444.29|448.37|444.27|448.39|444.29|448.37|444.27|4
1636290970000|2021-11-07 13:16:10|448.38|444.28|448.42|444.32|448.43|444.33|448.38|444.28|5
1636290980000|2021-11-07 13:16:20|448.4|444.3|448.48|444.38|448.5|444.4|448.4|444.3|10
1636290990000|2021-11-07 13:16:30|448.47|444.37|448.48|444.38|448.49|444.39|448.47|444.37|6
1636291000000|2021-11-07 13:16:40|448.49|444.39|448.42|444.32|448.49|444.39|448.41|444.31|11
1636291010000|2021-11-07 13:16:50|448.43|444.33|448.36|444.26|448.43|444.33|448.34|444.24|9
1636291020000|2021-11-07 13:17:00|448.42|444.32|448.42|444.32|448.43|444.33|448.4|444.3|9
1636291030000|2021-11-07 13:17:10|448.43|444.33|448.44|444.34|448.45|444.35|448.42|444.32|14
1636291040000|2021-11-07 13:17:20|448.45|444.35|448.44|444.34|448.5|444.4|448.43|444.33|12
1636291050000|2021-11-07 13:17:30|448.45|444.35|448.46|444.36|448.46|444.36|448.43|444.33|8
1636291060000|2021-11-07 13:17:40|448.45|444.35|448.38|444.28|448.46|444.36|448.33|444.23|18
1636291070000|2021-11-07 13:17:50|448.41|444.31|448.36|444.26|448.43|444.33|448.33|444.23|7
1636291080000|2021-11-07 13:18:00|448.35|444.25|448.34|444.24|448.41|444.31|448.33|444.23|7
1636291090000|2021-11-07 13:18:10|448.35|444.25|448.26|444.16|448.39|444.29|448.26|444.16|13
1636291100000|2021-11-07 13:18:20|448.27|444.17|448.25|444.15|448.27|444.17|448.25|444.15|5
1636291110000|2021-11-07 13:18:30|448.23|444.13|448.23|444.13|448.23|444.13|448.23|444.13|1
1636291120000|2021-11-07 13:18:40|448.25|444.15|448.25|444.15|448.25|444.15|448.25|444.15|1
1636291130000|2021-11-07 13:18:50|448.26|444.16|448.27|444.17|448.28|444.18|448.25|444.15|6
1636291140000|2021-11-07 13:19:00|448.26|444.16|448.09|443.99|448.27|444.17|448.08|443.98|17
1636291150000|2021-11-07 13:19:10|448.08|443.98|448|443.9|448.11|444.01|447.96|443.86|19
1636291160000|2021-11-07 13:19:20|448.01|443.91|448.05|443.95|448.09|443.99|447.98|443.88|18
1636291170000|2021-11-07 13:19:30|448.06|443.96|448.01|443.91|448.07|443.97|448.01|443.91|7
1636291180000|2021-11-07 13:19:40|448|443.9|447.99|443.89|448.01|443.91|447.99|443.89|9
1636291190000|2021-11-07 13:19:50|447.97|443.87|448.05|443.95|448.1|444|447.97|443.87|14
1636291200000|2021-11-07 13:20:00|448.09|443.99|448.11|444.01|448.11|444.01|448.07|443.97|10
1636291210000|2021-11-07 13:20:10|448.12|444.02|448.11|444.01|448.13|444.03|448.11|444.01|5
1636291220000|2021-11-07 13:20:20|448.12|444.02|448.12|444.02|448.13|444.03|448.11|444.01|4
1636291230000|2021-11-07 13:20:30|448.11|444.01|448.13|444.03|448.13|444.03|448.11|444.01|7
1636291240000|2021-11-07 13:20:40|448.12|444.02|448.12|444.02|448.13|444.03|448.11|444.01|10
1636291250000|2021-11-07 13:20:50|448.11|444.01|448.12|444.02|448.12|444.02|448.11|444.01|4
1636291260000|2021-11-07 13:21:00|448.11|444.01|448.09|443.99|448.12|444.02|448.08|443.98|7
1636291270000|2021-11-07 13:21:10|448.08|443.98|448.11|444.01|448.11|444.01|448.08|443.98|2
1636291280000|2021-11-07 13:21:20|448.12|444.02|448.09|443.99|448.12|444.02|448.09|443.99|7
1636291290000|2021-11-07 13:21:30|448.08|443.98|448.09|443.99|448.09|443.99|448.08|443.98|4
1636291300000|2021-11-07 13:21:40|448.08|443.98|448.09|443.99|448.09|443.99|448.07|443.97|5
1636291310000|2021-11-07 13:21:50|448.11|444.01|448.09|443.99|448.11|444.01|448.09|443.99|2
1636291320000|2021-11-07 13:22:00|448.08|443.98|448.08|443.98|448.09|443.99|448.08|443.98|3
1636291330000|2021-11-07 13:22:10|448.07|443.97|448.07|443.97|448.07|443.97|448.07|443.97|1
1636291340000|2021-11-07 13:22:20|448.08|443.98|448.33|444.23|448.34|444.24|448.07|443.97|18
1636291350000|2021-11-07 13:22:30|448.34|444.24|448.34|444.24|448.35|444.25|448.33|444.23|7
1636291360000|2021-11-07 13:22:40|448.32|444.22|448.33|444.23|448.34|444.24|448.32|444.22|6
1636291370000|2021-11-07 13:22:50|448.32|444.22|448.33|444.23|448.33|444.23|448.32|444.22|4
1636291380000|2021-11-07 13:23:00|448.34|444.24|448.31|444.21|448.34|444.24|448.3|444.2|13
1636291390000|2021-11-07 13:23:10|448.3|444.2|448.3|444.2|448.32|444.22|448.3|444.2|11
1636291400000|2021-11-07 13:23:20|448.28|444.18|448.28|444.18|448.29|444.19|448.28|444.18|5
1636291410000|2021-11-07 13:23:30|448.29|444.19|448.27|444.17|448.31|444.21|448.27|444.17|15
1636291420000|2021-11-07 13:23:40|448.28|444.18|448.29|444.19|448.29|444.19|448.27|444.17|7
1636291430000|2021-11-07 13:23:50|448.27|444.17|448.27|444.17|448.28|444.18|448.27|444.17|5
1636291440000|2021-11-07 13:24:00|448.28|444.18|448.31|444.21|448.31|444.21|448.26|444.16|17
1636291450000|2021-11-07 13:24:10|448.3|444.2|448.3|444.2|448.31|444.21|448.29|444.19|4
1636291460000|2021-11-07 13:24:20|448.31|444.21|448.39|444.29|448.4|444.3|448.31|444.21|9
1636291470000|2021-11-07 13:24:30|448.4|444.3|448.38|444.28|448.4|444.3|448.38|444.28|8
1636291480000|2021-11-07 13:24:40|448.39|444.29|448.38|444.28|448.39|444.29|448.37|444.27|8
1636291490000|2021-11-07 13:24:50|448.37|444.27|448.61|444.51|448.61|444.51|448.37|444.27|18
1636291500000|2021-11-07 13:25:00|448.63|444.53|448.64|444.54|448.65|444.55|448.61|444.51|14
1636291510000|2021-11-07 13:25:10|448.63|444.53|448.66|444.56|448.67|444.57|448.63|444.53|5
1636291520000|2021-11-07 13:25:20|448.67|444.57|448.61|444.51|448.67|444.57|448.6|444.5|10
1636291530000|2021-11-07 13:25:30|448.6|444.5|448.64|444.54|448.64|444.54|448.59|444.49|7
1636291540000|2021-11-07 13:25:40|448.59|444.49|448.54|444.44|448.59|444.49|448.54|444.44|3
1636291550000|2021-11-07 13:25:50|448.55|444.45|448.54|444.44|448.56|444.46|448.52|444.42|13
1636291560000|2021-11-07 13:26:00|448.53|444.43|448.53|444.43|448.54|444.44|448.53|444.43|3
1636291570000|2021-11-07 13:26:10|448.54|444.44|448.54|444.44|448.6|444.5|448.53|444.43|13
1636291580000|2021-11-07 13:26:20|448.55|444.45|449.43|445.33|449.43|445.33|448.55|444.45|27
1636291590000|2021-11-07 13:26:30|449.4|445.3|448.87|444.77|449.4|445.3|448.75|444.65|20
1636291600000|2021-11-07 13:26:40|448.94|444.84|449|444.9|449|444.9|448.93|444.83|13
1636291610000|2021-11-07 13:26:50|449.01|444.91|449.23|445.13|449.25|445.15|449.01|444.91|25
1636291620000|2021-11-07 13:27:00|449.24|445.14|449.42|445.32|449.42|445.32|449.23|445.13|12
1636291630000|2021-11-07 13:27:10|449.48|445.38|449.28|445.18|449.49|445.39|449.27|445.17|20
1636291640000|2021-11-07 13:27:20|449.27|445.17|449.31|445.21|449.32|445.22|449.27|445.17|11
1636291650000|2021-11-07 13:27:30|449.32|445.22|449.31|445.21|449.32|445.22|449.3|445.2|4
1636291660000|2021-11-07 13:27:40|449.3|445.2|449.07|444.97|449.3|445.2|449.07|444.97|16
1636291670000|2021-11-07 13:27:50|449.08|444.98|448.91|444.81|449.09|444.99|448.91|444.81|12
1636291680000|2021-11-07 13:28:00|448.9|444.8|448.61|444.51|448.91|444.81|448.59|444.49|20
1636291690000|2021-11-07 13:28:10|448.6|444.5|448.5|444.4|448.6|444.5|448.5|444.4|14
1636291700000|2021-11-07 13:28:20|448.49|444.39|448.44|444.34|448.49|444.39|448.43|444.33|18
1636291710000|2021-11-07 13:28:30|448.42|444.32|448.43|444.33|448.43|444.33|448.4|444.3|11
1636291720000|2021-11-07 13:28:40|448.41|444.31|448.43|444.33|448.44|444.34|448.39|444.29|8
1636291730000|2021-11-07 13:28:50|448.4|444.3|448.44|444.34|448.46|444.36|448.4|444.3|10
1636291740000|2021-11-07 13:29:00|448.43|444.33|448.45|444.35|448.46|444.36|448.4|444.3|11
1636291750000|2021-11-07 13:29:10|448.46|444.36|448.39|444.29|448.46|444.36|448.38|444.28|14
1636291760000|2021-11-07 13:29:20|448.37|444.27|448.13|444.03|448.38|444.28|448.13|444.03|18
1636291770000|2021-11-07 13:29:30|448.15|444.05|448.2|444.1|448.2|444.1|448.09|443.99|9
1636291780000|2021-11-07 13:29:40|448.21|444.11|448.2|444.1|448.23|444.13|448.15|444.05|11
1636291790000|2021-11-07 13:29:50|448.19|444.09|448.18|444.08|448.21|444.11|448.17|444.07|11
1636291800000|2021-11-07 13:30:00|448.19|444.09|448.23|444.13|448.23|444.13|448.18|444.08|11
1636291810000|2021-11-07 13:30:10|448.22|444.12|448.23|444.13|448.24|444.14|448.22|444.12|7
1636291820000|2021-11-07 13:30:20|448.25|444.15|448.25|444.15|448.26|444.16|448.23|444.13|8
1636291830000|2021-11-07 13:30:30|448.24|444.14|448.38|444.28|448.38|444.28|448.24|444.14|28
1636291840000|2021-11-07 13:30:40|448.39|444.29|448.43|444.33|448.49|444.39|448.39|444.29|15
1636291850000|2021-11-07 13:30:50|448.41|444.31|448.42|444.32|448.43|444.33|448.41|444.31|4
1636291860000|2021-11-07 13:31:00|448.41|444.31|448.44|444.34|448.46|444.36|448.41|444.31|13
1636291870000|2021-11-07 13:31:10|448.43|444.33|448.4|444.3|448.46|444.36|448.39|444.29|15
1636291880000|2021-11-07 13:31:20|448.41|444.31|448.39|444.29|448.41|444.31|448.37|444.27|10
1636291890000|2021-11-07 13:31:30|448.42|444.32|448.46|444.36|448.49|444.39|448.4|444.3|13
1636291900000|2021-11-07 13:31:40|448.52|444.42|448.82|444.72|448.82|444.72|448.52|444.42|19
1636291910000|2021-11-07 13:31:50|448.81|444.71|448.77|444.67|448.81|444.71|448.76|444.66|3
1636291920000|2021-11-07 13:32:00|448.84|444.74|448.8|444.7|448.87|444.77|448.8|444.7|9
1636291930000|2021-11-07 13:32:10|448.77|444.67|448.72|444.62|448.8|444.7|448.7|444.6|25
1636291940000|2021-11-07 13:32:20|448.7|444.6|448.7|444.6|448.72|444.62|448.7|444.6|5
1636291950000|2021-11-07 13:32:30|448.71|444.61|448.67|444.57|448.71|444.61|448.66|444.56|10
1636291960000|2021-11-07 13:32:40|448.68|444.58|448.67|444.57|448.69|444.59|448.67|444.57|7
1636291970000|2021-11-07 13:32:50|448.68|444.58|448.61|444.51|448.69|444.59|448.61|444.51|11
1636291980000|2021-11-07 13:33:00|448.62|444.52|448.72|444.62|448.72|444.62|448.6|444.5|6
1636291990000|2021-11-07 13:33:10|448.71|444.61|448.72|444.62|448.74|444.64|448.71|444.61|6
1636292000000|2021-11-07 13:33:20|448.71|444.61|448.73|444.63|448.73|444.63|448.71|444.61|5
1636292010000|2021-11-07 13:33:30|448.72|444.62|448.58|444.48|448.73|444.63|448.58|444.48|17
1636292020000|2021-11-07 13:33:40|448.59|444.49|448.6|444.5|448.6|444.5|448.57|444.47|4
1636292030000|2021-11-07 13:33:50|448.58|444.48|448.65|444.55|448.66|444.56|448.58|444.48|8
1636292040000|2021-11-07 13:34:00|448.61|444.51|448.76|444.66|448.76|444.66|448.61|444.51|14
1636292050000|2021-11-07 13:34:10|448.77|444.67|448.84|444.74|448.84|444.74|448.77|444.67|12
1636292060000|2021-11-07 13:34:20|448.85|444.75|448.8|444.7|448.86|444.76|448.8|444.7|10
1636292070000|2021-11-07 13:34:30|448.81|444.71|448.75|444.65|448.81|444.71|448.64|444.54|12
1636292080000|2021-11-07 13:34:40|448.76|444.66|448.75|444.65|448.79|444.69|448.74|444.64|7
1636292090000|2021-11-07 13:34:50|448.73|444.63|448.68|444.58|448.75|444.65|448.68|444.58|14
1636292100000|2021-11-07 13:35:00|448.69|444.59|448.73|444.63|448.75|444.65|448.69|444.59|9
1636292110000|2021-11-07 13:35:10|448.74|444.64|448.72|444.62|448.74|444.64|448.71|444.61|6
1636292120000|2021-11-07 13:35:20|448.71|444.61|448.64|444.54|448.71|444.61|448.63|444.53|12
1636292130000|2021-11-07 13:35:30|448.6|444.5|448.6|444.5|448.61|444.51|448.6|444.5|3
1636292170000|2021-11-07 13:36:10|448.62|444.52|448.68|444.58|448.68|444.58|448.61|444.51|13
1636292180000|2021-11-07 13:36:20|448.71|444.61|448.68|444.58|448.74|444.64|448.68|444.58|11
1636292190000|2021-11-07 13:36:30|448.7|444.6|448.62|444.52|448.71|444.61|448.62|444.52|5
1636292200000|2021-11-07 13:36:40|448.63|444.53|448.61|444.51|448.63|444.53|448.6|444.5|11
1636292210000|2021-11-07 13:36:50|448.6|444.5|448.57|444.47|448.61|444.51|448.57|444.47|6
1636292220000|2021-11-07 13:37:00|448.55|444.45|448.55|444.45|448.55|444.45|448.54|444.44|7
1636292230000|2021-11-07 13:37:10|448.54|444.44|448.54|444.44|448.55|444.45|448.54|444.44|5
1636292240000|2021-11-07 13:37:20|448.55|444.45|448.55|444.45|448.56|444.46|448.53|444.43|9
1636292250000|2021-11-07 13:37:30|448.54|444.44|448.54|444.44|448.54|444.44|448.53|444.43|5
1636292260000|2021-11-07 13:37:40|448.53|444.43|448.54|444.44|448.54|444.44|448.53|444.43|2
1636292270000|2021-11-07 13:37:50|448.53|444.43|448.54|444.44|448.54|444.44|448.53|444.43|2
1636292280000|2021-11-07 13:38:00|448.53|444.43|448.54|444.44|448.54|444.44|448.53|444.43|4
1636292290000|2021-11-07 13:38:10|448.53|444.43|448.54|444.44|448.54|444.44|448.53|444.43|2
1636292300000|2021-11-07 13:38:20|448.53|444.43|448.54|444.44|448.54|444.44|448.53|444.43|2
1636292320000|2021-11-07 13:38:40|448.53|444.43|448.53|444.43|448.53|444.43|448.53|444.43|1
1636292330000|2021-11-07 13:38:50|448.52|444.42|448.51|444.41|448.53|444.43|448.51|444.41|3
1636292340000|2021-11-07 13:39:00|448.52|444.42|448.53|444.43|448.53|444.43|448.52|444.42|2
1636292350000|2021-11-07 13:39:10|448.52|444.42|448.52|444.42|448.53|444.43|448.52|444.42|3
1636292380000|2021-11-07 13:39:40|448.51|444.41|448.5|444.4|448.52|444.42|448.49|444.39|6
1636292390000|2021-11-07 13:39:50|448.48|444.38|448.49|444.39|448.5|444.4|448.42|444.32|10
1636292400000|2021-11-07 13:40:00|448.5|444.4|448.5|444.4|448.53|444.43|448.5|444.4|4
1636292410000|2021-11-07 13:40:10|448.47|444.37|448.51|444.41|448.51|444.41|448.47|444.37|7
1636292420000|2021-11-07 13:40:20|448.52|444.42|448.48|444.38|448.52|444.42|448.48|444.38|7
1636292430000|2021-11-07 13:40:30|448.49|444.39|448.41|444.31|448.49|444.39|448.41|444.31|9
1636292440000|2021-11-07 13:40:40|448.43|444.33|448.46|444.36|448.46|444.36|448.41|444.31|7
1636292450000|2021-11-07 13:40:50|448.43|444.33|448.46|444.36|448.46|444.36|448.43|444.33|8
1636292460000|2021-11-07 13:41:00|448.47|444.37|448.46|444.36|448.47|444.37|448.45|444.35|11
1636292470000|2021-11-07 13:41:10|448.44|444.34|448.48|444.38|448.48|444.38|448.44|444.34|3
1636292480000|2021-11-07 13:41:20|448.49|444.39|448.51|444.41|448.52|444.42|448.47|444.37|10
1636292490000|2021-11-07 13:41:30|448.5|444.4|448.52|444.42|448.57|444.47|448.48|444.38|8
1636292500000|2021-11-07 13:41:40|448.51|444.41|448.54|444.44|448.55|444.45|448.51|444.41|10
1636292510000|2021-11-07 13:41:50|448.53|444.43|448.53|444.43|448.58|444.48|448.52|444.42|7
1636292520000|2021-11-07 13:42:00|448.58|444.48|448.5|444.4|448.58|444.48|448.49|444.39|8
1636292530000|2021-11-07 13:42:10|448.49|444.39|448.48|444.38|448.5|444.4|448.48|444.38|3
1636292540000|2021-11-07 13:42:20|448.47|444.37|448.46|444.36|448.48|444.38|448.45|444.35|6
1636292550000|2021-11-07 13:42:30|448.45|444.35|448.46|444.36|448.46|444.36|448.45|444.35|2
1636292560000|2021-11-07 13:42:40|448.45|444.35|448.44|444.34|448.48|444.38|448.43|444.33|6
1636292570000|2021-11-07 13:42:50|448.43|444.33|448.45|444.35|448.45|444.35|448.43|444.33|8
1636292580000|2021-11-07 13:43:00|448.38|444.28|448.45|444.35|448.45|444.35|448.38|444.28|4
1636292590000|2021-11-07 13:43:10|448.44|444.34|448.47|444.37|448.48|444.38|448.42|444.32|9
1636292600000|2021-11-07 13:43:20|448.44|444.34|448.46|444.36|448.46|444.36|448.44|444.34|5
1636292610000|2021-11-07 13:43:30|448.45|444.35|448.49|444.39|448.49|444.39|448.45|444.35|5
1636292620000|2021-11-07 13:43:40|448.5|444.4|448.5|444.4|448.5|444.4|448.5|444.4|1
1636292630000|2021-11-07 13:43:50|448.51|444.41|448.5|444.4|448.51|444.41|448.5|444.4|8
1636292640000|2021-11-07 13:44:00|448.49|444.39|448.5|444.4|448.5|444.4|448.48|444.38|6
1636292650000|2021-11-07 13:44:10|448.49|444.39|448.5|444.4|448.52|444.42|448.48|444.38|12
1636292660000|2021-11-07 13:44:20|448.52|444.42|448.53|444.43|448.53|444.43|448.51|444.41|6
1636292670000|2021-11-07 13:44:30|448.52|444.42|448.52|444.42|448.53|444.43|448.52|444.42|3
1636292680000|2021-11-07 13:44:40|448.53|444.43|448.53|444.43|448.53|444.43|448.52|444.42|3
1636292690000|2021-11-07 13:44:50|448.52|444.42|448.53|444.43|448.53|444.43|448.52|444.42|4
1636292700000|2021-11-07 13:45:00|448.54|444.44|448.58|444.48|448.62|444.52|448.53|444.43|7
1636292710000|2021-11-07 13:45:10|448.57|444.47|448.54|444.44|448.59|444.49|448.54|444.44|12
1636292720000|2021-11-07 13:45:20|448.53|444.43|448.52|444.42|448.53|444.43|448.47|444.37|19
1636292730000|2021-11-07 13:45:30|448.51|444.41|448.48|444.38|448.54|444.44|448.48|444.38|13
1636292740000|2021-11-07 13:45:40|448.47|444.37|448.4|444.3|448.49|444.39|448.4|444.3|11
1636292750000|2021-11-07 13:45:50|448.35|444.25|448.38|444.28|448.38|444.28|448.33|444.23|9
1636292760000|2021-11-07 13:46:00|448.35|444.25|448.42|444.32|448.42|444.32|448.35|444.25|10
1636292770000|2021-11-07 13:46:10|448.43|444.33|448.49|444.39|448.49|444.39|448.4|444.3|7
1636292780000|2021-11-07 13:46:20|448.5|444.4|448.45|444.35|448.54|444.44|448.45|444.35|15
1636292790000|2021-11-07 13:46:30|448.5|444.4|448.49|444.39|448.5|444.4|448.45|444.35|9
1636292800000|2021-11-07 13:46:40|448.48|444.38|448.47|444.37|448.49|444.39|448.47|444.37|5
1636292810000|2021-11-07 13:46:50|448.48|444.38|448.46|444.36|448.49|444.39|448.46|444.36|8
1636292820000|2021-11-07 13:47:00|448.48|444.38|448.47|444.37|448.49|444.39|448.47|444.37|7
1636292830000|2021-11-07 13:47:10|448.49|444.39|448.52|444.42|448.52|444.42|448.47|444.37|8
1636292840000|2021-11-07 13:47:20|448.53|444.43|448.6|444.5|448.62|444.52|448.52|444.42|10
1636292850000|2021-11-07 13:47:30|448.61|444.51|448.64|444.54|448.7|444.6|448.59|444.49|8
1636292860000|2021-11-07 13:47:40|448.63|444.53|448.6|444.5|448.65|444.55|448.6|444.5|7
1636292870000|2021-11-07 13:47:50|448.61|444.51|448.67|444.57|448.67|444.57|448.61|444.51|7
1636292880000|2021-11-07 13:48:00|448.66|444.56|448.74|444.64|448.75|444.65|448.65|444.55|13
1636292890000|2021-11-07 13:48:10|448.75|444.65|448.75|444.65|448.78|444.68|448.73|444.63|8
1636292900000|2021-11-07 13:48:20|448.74|444.64|448.71|444.61|448.74|444.64|448.71|444.61|3
1636292910000|2021-11-07 13:48:30|448.68|444.58|448.68|444.58|448.68|444.58|448.68|444.58|1
1636292920000|2021-11-07 13:48:40|448.69|444.59|448.68|444.58|448.69|444.59|448.68|444.58|4
1636292940000|2021-11-07 13:49:00|448.62|444.52|448.68|444.58|448.68|444.58|448.62|444.52|2
1636292950000|2021-11-07 13:49:10|448.66|444.56|448.65|444.55|448.67|444.57|448.64|444.54|13
1636292960000|2021-11-07 13:49:20|448.64|444.54|448.7|444.6|448.7|444.6|448.64|444.54|14
1636292970000|2021-11-07 13:49:30|448.69|444.59|448.71|444.61|448.76|444.66|448.69|444.59|6
1636292980000|2021-11-07 13:49:40|448.69|444.59|448.68|444.58|448.7|444.6|448.67|444.57|8
1636292990000|2021-11-07 13:49:50|448.69|444.59|448.72|444.62|448.73|444.63|448.68|444.58|7
1636293000000|2021-11-07 13:50:00|448.74|444.64|448.7|444.6|448.75|444.65|448.7|444.6|7
1636293010000|2021-11-07 13:50:10|448.69|444.59|448.7|444.6|448.7|444.6|448.63|444.53|8
1636293020000|2021-11-07 13:50:20|448.69|444.59|448.63|444.53|448.7|444.6|448.63|444.53|10
1636293030000|2021-11-07 13:50:30|448.62|444.52|448.46|444.36|448.62|444.52|448.44|444.34|11
1636293040000|2021-11-07 13:50:40|448.45|444.35|448.45|444.35|448.46|444.36|448.45|444.35|7
1636293050000|2021-11-07 13:50:50|448.44|444.34|448.46|444.36|448.46|444.36|448.44|444.34|5
1636293060000|2021-11-07 13:51:00|448.45|444.35|448.37|444.27|448.51|444.41|448.37|444.27|5
1636293070000|2021-11-07 13:51:10|448.35|444.25|448.38|444.28|448.39|444.29|448.35|444.25|4
1636293080000|2021-11-07 13:51:20|448.39|444.29|448.39|444.29|448.4|444.3|448.39|444.29|3
1636293090000|2021-11-07 13:51:30|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1636293100000|2021-11-07 13:51:40|448.39|444.29|448.41|444.31|448.41|444.31|448.39|444.29|11
1636293110000|2021-11-07 13:51:50|448.4|444.3|448.4|444.3|448.4|444.3|448.4|444.3|1
1636293120000|2021-11-07 13:52:00|448.38|444.28|448.36|444.26|448.38|444.28|448.26|444.16|8
1636293130000|2021-11-07 13:52:10|448.37|444.27|448.37|444.27|448.38|444.28|448.37|444.27|11
1636293140000|2021-11-07 13:52:20|448.36|444.26|448.33|444.23|448.37|444.27|448.33|444.23|7
1636293150000|2021-11-07 13:52:30|448.34|444.24|448.36|444.26|448.36|444.26|448.34|444.24|11
1636293160000|2021-11-07 13:52:40|448.35|444.25|448.34|444.24|448.36|444.26|448.34|444.24|3
1636293170000|2021-11-07 13:52:50|448.33|444.23|448.33|444.23|448.33|444.23|448.33|444.23|1
1636293180000|2021-11-07 13:53:00|448.32|444.22|448.33|444.23|448.34|444.24|448.32|444.22|6
1636293190000|2021-11-07 13:53:10|448.32|444.22|448.32|444.22|448.34|444.24|448.32|444.22|7
1636293200000|2021-11-07 13:53:20|448.33|444.23|448.3|444.2|448.33|444.23|448.3|444.2|3
1636293210000|2021-11-07 13:53:30|448.29|444.19|448.29|444.19|448.3|444.2|448.29|444.19|5
1636293220000|2021-11-07 13:53:40|448.28|444.18|448.26|444.16|448.3|444.2|448.26|444.16|5
1636293230000|2021-11-07 13:53:50|448.24|444.14|448.26|444.16|448.27|444.17|448.24|444.14|4
1636293240000|2021-11-07 13:54:00|448.27|444.17|448.3|444.2|448.31|444.21|448.26|444.16|8
1636293250000|2021-11-07 13:54:10|448.31|444.21|448.3|444.2|448.31|444.21|448.3|444.2|6
1636293260000|2021-11-07 13:54:20|448.29|444.19|448.26|444.16|448.29|444.19|448.26|444.16|8
1636293270000|2021-11-07 13:54:30|448.27|444.17|448.3|444.2|448.3|444.2|448.26|444.16|4
1636293280000|2021-11-07 13:54:40|448.29|444.19|448.29|444.19|448.3|444.2|448.29|444.19|5
1636293290000|2021-11-07 13:54:50|448.26|444.16|448.08|443.98|448.26|444.16|448.08|443.98|13
1636293300000|2021-11-07 13:55:00|448.07|443.97|448.07|443.97|448.08|443.98|448.07|443.97|5
1636293310000|2021-11-07 13:55:10|448.03|443.93|448.06|443.96|448.06|443.96|447.96|443.86|8
1636293320000|2021-11-07 13:55:20|448.14|444.04|448.13|444.03|448.18|444.08|448.13|444.03|7
1636293330000|2021-11-07 13:55:30|448.14|444.04|448.1|444|448.17|444.07|448.1|444|5
1636293340000|2021-11-07 13:55:40|448.18|444.08|447.92|443.82|448.18|444.08|447.92|443.82|15
1636293350000|2021-11-07 13:55:50|447.88|443.78|447.76|443.66|447.88|443.78|447.73|443.63|13
1636293360000|2021-11-07 13:56:00|447.77|443.67|447.76|443.66|447.77|443.67|447.75|443.65|6
1636293370000|2021-11-07 13:56:10|447.75|443.65|447.77|443.67|447.77|443.67|447.73|443.63|8
1636293380000|2021-11-07 13:56:20|447.78|443.68|447.97|443.87|447.98|443.88|447.76|443.66|14
1636293390000|2021-11-07 13:56:30|447.96|443.86|448.06|443.96|448.06|443.96|447.95|443.85|11
1636293400000|2021-11-07 13:56:40|448.07|443.97|448.05|443.95|448.07|443.97|448.05|443.95|4
1636293410000|2021-11-07 13:56:50|448.04|443.94|448.05|443.95|448.09|443.99|448.04|443.94|11
1636293420000|2021-11-07 13:57:00|448.08|443.98|448.05|443.95|448.09|443.99|448.05|443.95|5
1636293430000|2021-11-07 13:57:10|448.04|443.94|448.06|443.96|448.06|443.96|448.04|443.94|3
1636293440000|2021-11-07 13:57:20|448.08|443.98|448.1|444|448.11|444.01|448.06|443.96|9
1636293450000|2021-11-07 13:57:30|448.11|444.01|448.04|443.94|448.12|444.02|448.04|443.94|14
1636293460000|2021-11-07 13:57:40|448.05|443.95|448|443.9|448.05|443.95|448|443.9|7
1636293470000|2021-11-07 13:57:50|447.99|443.89|447.96|443.86|448.01|443.91|447.96|443.86|12
1636293480000|2021-11-07 13:58:00|447.97|443.87|447.94|443.84|447.97|443.87|447.94|443.84|7
1636293490000|2021-11-07 13:58:10|447.95|443.85|447.96|443.86|447.97|443.87|447.95|443.85|6
1636293500000|2021-11-07 13:58:20|447.97|443.87|447.94|443.84|447.97|443.87|447.9|443.8|5
1636293510000|2021-11-07 13:58:30|447.96|443.86|447.95|443.85|447.96|443.86|447.95|443.85|4
1636293520000|2021-11-07 13:58:40|447.94|443.84|447.95|443.85|447.96|443.86|447.94|443.84|4
1636293530000|2021-11-07 13:58:50|447.94|443.84|447.95|443.85|447.95|443.85|447.94|443.84|2
1636293540000|2021-11-07 13:59:00|447.94|443.84|448.05|443.95|448.05|443.95|447.94|443.84|13
1636293550000|2021-11-07 13:59:10|448.04|443.94|448.14|444.04|448.15|444.05|447.99|443.89|21
1636293560000|2021-11-07 13:59:20|448.15|444.05|448.32|444.22|448.33|444.23|448.14|444.04|24
1636293570000|2021-11-07 13:59:30|448.3|444.2|448.32|444.22|448.32|444.22|448.29|444.19|15
1636293580000|2021-11-07 13:59:40|448.29|444.19|448.31|444.21|448.31|444.21|448.27|444.17|11
1636293590000|2021-11-07 13:59:50|448.32|444.22|448.23|444.13|448.33|444.23|448.23|444.13|9
1636293600000|2021-11-07 14:00:00|448.16|444.06|448.16|444.06|448.2|444.1|448.11|444.01|24
1636293610000|2021-11-07 14:00:10|448.13|444.03|448.03|443.93|448.13|444.03|448.03|443.93|25
1636293620000|2021-11-07 14:00:20|448.04|443.94|448.04|443.94|448.07|443.97|448.03|443.93|12
1636293630000|2021-11-07 14:00:30|448.03|443.93|448.03|443.93|448.04|443.94|448.03|443.93|3
1636293640000|2021-11-07 14:00:40|448.02|443.92|448|443.9|448.02|443.92|447.99|443.89|8
1636293650000|2021-11-07 14:00:50|448.02|443.92|448.01|443.91|448.03|443.93|448|443.9|8
1636293660000|2021-11-07 14:01:00|448|443.9|448.04|443.94|448.05|443.95|448|443.9|9
1636293670000|2021-11-07 14:01:10|448.05|443.95|448.04|443.94|448.06|443.96|448.04|443.94|7
1636293680000|2021-11-07 14:01:20|448.06|443.96|448.06|443.96|448.06|443.96|448.06|443.96|1
1636293690000|2021-11-07 14:01:30|448.07|443.97|448.05|443.95|448.07|443.97|448.05|443.95|5
1636293700000|2021-11-07 14:01:40|448.04|443.94|448.04|443.94|448.05|443.95|448.04|443.94|7
1636293710000|2021-11-07 14:01:50|448.07|443.97|448.06|443.96|448.08|443.98|448.05|443.95|6
1636293720000|2021-11-07 14:02:00|448.07|443.97|448.09|443.99|448.09|443.99|448.07|443.97|7
1636293730000|2021-11-07 14:02:10|448.15|444.05|448.22|444.12|448.28|444.18|448.15|444.05|16
1636293740000|2021-11-07 14:02:20|448.24|444.14|448.28|444.18|448.28|444.18|448.23|444.13|4
1636293750000|2021-11-07 14:02:30|448.29|444.19|448.28|444.18|448.29|444.19|448.28|444.18|2
1636293760000|2021-11-07 14:02:40|448.25|444.15|448.28|444.18|448.29|444.19|448.25|444.15|4
1636293780000|2021-11-07 14:03:00|448.24|444.14|448.24|444.14|448.24|444.14|448.24|444.14|1
1636293790000|2021-11-07 14:03:10|448.32|444.22|448.42|444.32|448.42|444.32|448.31|444.21|16
1636293800000|2021-11-07 14:03:20|448.37|444.27|448.38|444.28|448.38|444.28|448.33|444.23|10
1636293810000|2021-11-07 14:03:30|448.37|444.27|448.36|444.26|448.38|444.28|448.36|444.26|4
1636293820000|2021-11-07 14:03:40|448.37|444.27|448.35|444.25|448.38|444.28|448.35|444.25|6
1636293830000|2021-11-07 14:03:50|448.36|444.26|448.36|444.26|448.37|444.27|448.35|444.25|4
1636293840000|2021-11-07 14:04:00|448.35|444.25|448.36|444.26|448.38|444.28|448.35|444.25|4
1636293850000|2021-11-07 14:04:10|448.4|444.3|448.48|444.38|448.48|444.38|448.4|444.3|7
1636293860000|2021-11-07 14:04:20|448.47|444.37|448.53|444.43|448.54|444.44|448.46|444.36|9
1636293870000|2021-11-07 14:04:30|448.54|444.44|448.55|444.45|448.55|444.45|448.51|444.41|5
1636293880000|2021-11-07 14:04:40|448.56|444.46|448.55|444.45|448.58|444.48|448.51|444.41|15
1636293890000|2021-11-07 14:04:50|448.56|444.46|448.57|444.47|448.58|444.48|448.55|444.45|5
1636293900000|2021-11-07 14:05:00|448.58|444.48|448.55|444.45|448.58|444.48|448.55|444.45|9
1636293910000|2021-11-07 14:05:10|448.56|444.46|448.61|444.51|448.63|444.53|448.56|444.46|17
1636293920000|2021-11-07 14:05:20|448.6|444.5|448.54|444.44|448.6|444.5|448.53|444.43|14
1636293930000|2021-11-07 14:05:30|448.53|444.43|448.5|444.4|448.54|444.44|448.5|444.4|8
1636293940000|2021-11-07 14:05:40|448.52|444.42|448.59|444.49|448.59|444.49|448.51|444.41|5
1636293950000|2021-11-07 14:05:50|448.56|444.46|448.59|444.49|448.66|444.56|448.56|444.46|12
1636293960000|2021-11-07 14:06:00|448.6|444.5|448.6|444.5|448.61|444.51|448.59|444.49|7
1636293970000|2021-11-07 14:06:10|448.61|444.51|448.56|444.46|448.61|444.51|448.56|444.46|7
1636293980000|2021-11-07 14:06:20|448.57|444.47|448.56|444.46|448.57|444.47|448.55|444.45|6
1636293990000|2021-11-07 14:06:30|448.55|444.45|448.55|444.45|448.56|444.46|448.55|444.45|5
1636294000000|2021-11-07 14:06:40|448.54|444.44|448.62|444.52|448.63|444.53|448.54|444.44|7
1636294010000|2021-11-07 14:06:50|448.63|444.53|448.63|444.53|448.64|444.54|448.62|444.52|6
1636294020000|2021-11-07 14:07:00|448.62|444.52|448.61|444.51|448.63|444.53|448.6|444.5|12
1636294030000|2021-11-07 14:07:10|448.62|444.52|448.67|444.57|448.67|444.57|448.57|444.47|13
1636294040000|2021-11-07 14:07:20|448.66|444.56|448.62|444.52|448.7|444.6|448.61|444.51|14
1636294050000|2021-11-07 14:07:30|448.61|444.51|448.61|444.51|448.62|444.52|448.61|444.51|7
1636294060000|2021-11-07 14:07:40|448.62|444.52|448.71|444.61|448.71|444.61|448.62|444.52|10
1636294070000|2021-11-07 14:07:50|448.7|444.6|448.77|444.67|448.79|444.69|448.69|444.59|13
1636294080000|2021-11-07 14:08:00|448.78|444.68|448.77|444.67|448.78|444.68|448.73|444.63|10
1636294090000|2021-11-07 14:08:10|448.78|444.68|448.82|444.72|448.82|444.72|448.75|444.65|13
1636294100000|2021-11-07 14:08:20|448.91|444.81|448.95|444.85|448.95|444.85|448.91|444.81|8
1636294110000|2021-11-07 14:08:30|448.94|444.84|448.88|444.78|448.94|444.84|448.86|444.76|11
1636294120000|2021-11-07 14:08:40|448.89|444.79|448.89|444.79|448.89|444.79|448.87|444.77|4
1636294130000|2021-11-07 14:08:50|448.92|444.82|448.92|444.82|448.92|444.82|448.92|444.82|1
1636294140000|2021-11-07 14:09:00|448.93|444.83|448.93|444.83|448.95|444.85|448.92|444.82|8
1636294150000|2021-11-07 14:09:10|448.94|444.84|448.97|444.87|448.97|444.87|448.94|444.84|2
1636294160000|2021-11-07 14:09:20|448.98|444.88|448.99|444.89|449|444.9|448.98|444.88|3
1636294170000|2021-11-07 14:09:30|448.98|444.88|449.01|444.91|449.01|444.91|448.98|444.88|8
1636294180000|2021-11-07 14:09:40|449.02|444.92|448.87|444.77|449.02|444.92|448.85|444.75|10
1636294190000|2021-11-07 14:09:50|448.86|444.76|448.82|444.72|448.86|444.76|448.82|444.72|4
1636294200000|2021-11-07 14:10:00|448.83|444.73|448.82|444.72|448.83|444.73|448.82|444.72|2
1636294210000|2021-11-07 14:10:10|448.83|444.73|448.84|444.74|448.84|444.74|448.82|444.72|4
1636294220000|2021-11-07 14:10:20|448.83|444.73|448.82|444.72|448.83|444.73|448.82|444.72|8
1636294230000|2021-11-07 14:10:30|448.83|444.73|448.82|444.72|448.83|444.73|448.82|444.72|6
1636294240000|2021-11-07 14:10:40|448.83|444.73|448.84|444.74|448.84|444.74|448.82|444.72|8
1636294250000|2021-11-07 14:10:50|448.83|444.73|448.84|444.74|448.84|444.74|448.82|444.72|4
1636294260000|2021-11-07 14:11:00|448.83|444.73|448.99|444.89|449.01|444.91|448.83|444.73|5
1636294270000|2021-11-07 14:11:10|449.03|444.93|449.02|444.92|449.12|445.02|448.99|444.89|17
1636294280000|2021-11-07 14:11:20|449.01|444.91|448.93|444.83|449.01|444.91|448.9|444.8|11
1636294290000|2021-11-07 14:11:30|448.92|444.82|449.03|444.93|449.05|444.95|448.92|444.82|16
1636294300000|2021-11-07 14:11:40|449.06|444.96|449.14|445.04|449.14|445.04|449.05|444.95|7
1636294310000|2021-11-07 14:11:50|449.12|445.02|449.1|445|449.15|445.05|449.1|445|5
1636294320000|2021-11-07 14:12:00|449.09|444.99|449.12|445.02|449.12|445.02|449.09|444.99|8
1636294330000|2021-11-07 14:12:10|449.13|445.03|449.14|445.04|449.14|445.04|449.13|445.03|2
1636294340000|2021-11-07 14:12:20|449.13|445.03|449.12|445.02|449.14|445.04|449.12|445.02|5
1636294350000|2021-11-07 14:12:30|449.11|445.01|449.02|444.92|449.11|445.01|449.01|444.91|11
1636294360000|2021-11-07 14:12:40|449.01|444.91|449.02|444.92|449.02|444.92|448.99|444.89|10
1636294370000|2021-11-07 14:12:50|449.03|444.93|449.03|444.93|449.03|444.93|449.03|444.93|1
1636294380000|2021-11-07 14:13:00|449.02|444.92|449.04|444.94|449.04|444.94|449.02|444.92|3
1636294390000|2021-11-07 14:13:10|449.03|444.93|449.04|444.94|449.04|444.94|449.03|444.93|2
1636294400000|2021-11-07 14:13:20|449|444.9|449.04|444.94|449.04|444.94|448.99|444.89|10
1636294410000|2021-11-07 14:13:30|449.05|444.95|449.06|444.96|449.06|444.96|449.04|444.94|5
1636294420000|2021-11-07 14:13:40|449.05|444.95|449.1|445|449.1|445|449.04|444.94|11
1636294430000|2021-11-07 14:13:50|449.11|445.01|449.06|444.96|449.11|445.01|449.05|444.95|9
1636294440000|2021-11-07 14:14:00|449.05|444.95|449.05|444.95|449.06|444.96|449.05|444.95|9
1636294450000|2021-11-07 14:14:10|449.04|444.94|449.05|444.95|449.05|444.95|449.04|444.94|2
1636294460000|2021-11-07 14:14:20|449.06|444.96|449.06|444.96|449.07|444.97|449.05|444.95|7
1636294470000|2021-11-07 14:14:30|449.07|444.97|449.07|444.97|449.07|444.97|449.06|444.96|5
1636294480000|2021-11-07 14:14:40|449.06|444.96|449.09|444.99|449.11|445.01|449.06|444.96|10
1636294490000|2021-11-07 14:14:50|449.1|445|449.08|444.98|449.1|445|449.06|444.96|9
1636294500000|2021-11-07 14:15:00|449.09|444.99|449.09|444.99|449.09|444.99|449.08|444.98|3
1636294510000|2021-11-07 14:15:10|449.11|445.01|449.06|444.96|449.11|445.01|448.99|444.89|9
1636294520000|2021-11-07 14:15:20|449.01|444.91|448.9|444.8|449.06|444.96|448.89|444.79|21
1636294530000|2021-11-07 14:15:30|448.91|444.81|448.97|444.87|448.97|444.87|448.9|444.8|8
1636294540000|2021-11-07 14:15:40|448.96|444.86|449.05|444.95|449.07|444.97|448.96|444.86|19
1636294550000|2021-11-07 14:15:50|449.07|444.97|449.12|445.02|449.12|445.02|449.07|444.97|2
1636294560000|2021-11-07 14:16:00|449.13|445.03|449.13|445.03|449.13|445.03|449.12|445.02|7
1636294570000|2021-11-07 14:16:10|449.15|445.05|449.27|445.17|449.27|445.17|449.13|445.03|13
1636294580000|2021-11-07 14:16:20|449.28|445.18|449.32|445.22|449.32|445.22|449.28|445.18|7
1636294590000|2021-11-07 14:16:30|449.33|445.23|449.4|445.3|449.4|445.3|449.32|445.22|6
1636294600000|2021-11-07 14:16:40|449.39|445.29|449.64|445.54|449.66|445.56|449.39|445.29|16
1636294610000|2021-11-07 14:16:50|449.61|445.51|449.58|445.48|449.62|445.52|449.51|445.41|15
1636294620000|2021-11-07 14:17:00|449.57|445.47|449.49|445.39|449.57|445.47|449.48|445.38|7
1636294630000|2021-11-07 14:17:10|449.48|445.38|449.49|445.39|449.54|445.44|449.43|445.33|13
1636294640000|2021-11-07 14:17:20|449.48|445.38|449.37|445.27|449.49|445.39|449.36|445.26|9
1636294650000|2021-11-07 14:17:30|449.36|445.26|449.37|445.27|449.4|445.3|449.36|445.26|13
1636294660000|2021-11-07 14:17:40|449.36|445.26|449.29|445.19|449.38|445.28|449.26|445.16|14
1636294670000|2021-11-07 14:17:50|449.28|445.18|449.1|445|449.28|445.18|449.04|444.94|16
1636294680000|2021-11-07 14:18:00|449.09|444.99|449.15|445.05|449.16|445.06|449.08|444.98|18
1636294690000|2021-11-07 14:18:10|449.16|445.06|449.22|445.12|449.23|445.13|449.15|445.05|13
1636294700000|2021-11-07 14:18:20|449.21|445.11|449.21|445.11|449.27|445.17|449.21|445.11|8
1636294710000|2021-11-07 14:18:30|449.22|445.12|449.22|445.12|449.22|445.12|449.2|445.1|9
1636294720000|2021-11-07 14:18:40|449.24|445.14|449.23|445.13|449.28|445.18|449.23|445.13|13
1636294730000|2021-11-07 14:18:50|449.24|445.14|449.3|445.2|449.3|445.2|449.19|445.09|15
1636294740000|2021-11-07 14:19:00|449.31|445.21|449.3|445.2|449.31|445.21|449.3|445.2|2
1636294750000|2021-11-07 14:19:10|449.29|445.19|449.32|445.22|449.32|445.22|449.29|445.19|5
1636294760000|2021-11-07 14:19:20|449.33|445.23|449.66|445.56|449.66|445.56|449.28|445.18|25
1636294770000|2021-11-07 14:19:30|449.69|445.59|449.88|445.78|449.9|445.8|449.69|445.59|9
1636294780000|2021-11-07 14:19:40|449.87|445.77|449.82|445.72|449.88|445.78|449.73|445.63|22
1636294790000|2021-11-07 14:19:50|449.83|445.73|449.91|445.81|449.92|445.82|449.83|445.73|14
1636294800000|2021-11-07 14:20:00|449.9|445.8|449.85|445.75|449.9|445.8|449.85|445.75|7
1636294810000|2021-11-07 14:20:10|449.86|445.76|449.87|445.77|449.88|445.78|449.86|445.76|5
1636294820000|2021-11-07 14:20:20|449.86|445.76|449.93|445.83|449.93|445.83|449.86|445.76|5
1636294830000|2021-11-07 14:20:30|449.98|445.88|449.86|445.76|450.01|445.91|449.84|445.74|8
1636294840000|2021-11-07 14:20:40|449.87|445.77|449.89|445.79|449.89|445.79|449.78|445.68|7
1636294850000|2021-11-07 14:20:50|449.9|445.8|449.93|445.83|449.93|445.83|449.89|445.79|6
1636294860000|2021-11-07 14:21:00|449.94|445.84|449.88|445.78|449.94|445.84|449.88|445.78|3
1636294870000|2021-11-07 14:21:10|449.89|445.79|449.84|445.74|449.91|445.81|449.84|445.74|8
1636294880000|2021-11-07 14:21:20|449.87|445.77|449.87|445.77|449.88|445.78|449.87|445.77|3
1636294890000|2021-11-07 14:21:30|449.88|445.78|449.89|445.79|449.89|445.79|449.87|445.77|4
1636294900000|2021-11-07 14:21:40|449.88|445.78|449.89|445.79|449.89|445.79|449.88|445.78|4
1636294910000|2021-11-07 14:21:50|449.88|445.78|449.89|445.79|449.91|445.81|449.88|445.78|4
1636294920000|2021-11-07 14:22:00|449.9|445.8|449.92|445.82|449.92|445.82|449.89|445.79|7
1636294930000|2021-11-07 14:22:10|449.91|445.81|449.9|445.8|449.91|445.81|449.9|445.8|2
1636294940000|2021-11-07 14:22:20|449.91|445.81|449.91|445.81|449.91|445.81|449.91|445.81|1
1636294950000|2021-11-07 14:22:30|449.92|445.82|449.99|445.89|450.02|445.92|449.92|445.82|11
1636294960000|2021-11-07 14:22:40|450|445.9|450.02|445.92|450.02|445.92|450|445.9|2
1636294970000|2021-11-07 14:22:50|450.03|445.93|450.12|446.02|450.12|446.02|450.03|445.93|9
1636294980000|2021-11-07 14:23:00|450.1|446|450.13|446.03|450.19|446.09|450.1|446|7
1636294990000|2021-11-07 14:23:10|450.1|446|450.22|446.12|450.22|446.12|450.1|446|8
1636295000000|2021-11-07 14:23:20|450.23|446.13|450.27|446.17|450.27|446.17|450.23|446.13|5
1636295010000|2021-11-07 14:23:30|450.26|446.16|450.23|446.13|450.26|446.16|450.23|446.13|7
1636295020000|2021-11-07 14:23:40|450.24|446.14|450.32|446.22|450.32|446.22|450.24|446.14|6
1636295030000|2021-11-07 14:23:50|450.33|446.23|450.3|446.2|450.4|446.3|450.3|446.2|8
1636295040000|2021-11-07 14:24:00|450.29|446.19|450.23|446.13|450.3|446.2|450.22|446.12|11
1636295050000|2021-11-07 14:24:10|450.24|446.14|450.34|446.24|450.34|446.24|450.22|446.12|8
1636295060000|2021-11-07 14:24:20|450.33|446.23|450.79|446.69|450.79|446.69|450.27|446.17|8
1636295070000|2021-11-07 14:24:30|450.8|446.7|451.08|446.98|451.14|447.04|450.79|446.69|25
1636295080000|2021-11-07 14:24:40|451.14|447.04|451.46|447.36|451.46|447.36|451.14|447.04|17
1636295090000|2021-11-07 14:24:50|451.45|447.35|451.59|447.49|451.6|447.5|451.42|447.32|15
1636295100000|2021-11-07 14:25:00|451.58|447.48|451.67|447.57|451.68|447.58|451.57|447.47|21
1636295110000|2021-11-07 14:25:10|451.68|447.58|451.19|447.09|451.68|447.58|451.11|447.01|25
1636295120000|2021-11-07 14:25:20|451.21|447.11|451.32|447.22|451.37|447.27|451.21|447.11|10
1636295130000|2021-11-07 14:25:30|451.33|447.23|451.29|447.19|451.33|447.23|451.29|447.19|13
1636295140000|2021-11-07 14:25:40|451.33|447.23|451.27|447.17|451.44|447.34|451.26|447.16|28
1636295150000|2021-11-07 14:25:50|451.28|447.18|451.45|447.35|451.45|447.35|451.28|447.18|10
1636295170000|2021-11-07 14:26:10|451.44|447.34|451.31|447.21|451.44|447.34|451.3|447.2|11
1636295180000|2021-11-07 14:26:20|451.3|447.2|451.38|447.28|451.38|447.28|451.29|447.19|6
1636295190000|2021-11-07 14:26:30|451.37|447.27|451.25|447.15|451.37|447.27|451.24|447.14|8
1636295200000|2021-11-07 14:26:40|451.26|447.16|451.33|447.23|451.34|447.24|451.25|447.15|15
1636295210000|2021-11-07 14:26:50|451.32|447.22|451.31|447.21|451.34|447.24|451.31|447.21|5
1636295220000|2021-11-07 14:27:00|451.29|447.19|451.43|447.33|451.43|447.33|451.29|447.19|10
1636295240000|2021-11-07 14:27:20|451.48|447.38|451.57|447.47|451.58|447.48|451.48|447.38|6
1636295250000|2021-11-07 14:27:30|451.58|447.48|451.57|447.47|451.58|447.48|451.56|447.46|3
1636295260000|2021-11-07 14:27:40|451.5|447.4|451.57|447.47|451.57|447.47|451.49|447.39|4
1636295270000|2021-11-07 14:27:50|451.56|447.46|451.43|447.33|451.56|447.46|451.43|447.33|11
1636295280000|2021-11-07 14:28:00|451.45|447.35|451.52|447.42|451.52|447.42|451.44|447.34|10
1636295290000|2021-11-07 14:28:10|451.57|447.47|451.57|447.47|451.57|447.47|451.56|447.46|3
1636295300000|2021-11-07 14:28:20|451.56|447.46|451.53|447.43|451.57|447.47|451.53|447.43|8
1636295310000|2021-11-07 14:28:30|451.55|447.45|451.61|447.51|451.61|447.51|451.55|447.45|3
1636295320000|2021-11-07 14:28:40|451.62|447.52|451.62|447.52|451.68|447.58|451.62|447.52|7
1636295330000|2021-11-07 14:28:50|451.61|447.51|451.61|447.51|451.61|447.51|451.61|447.51|1
1636295340000|2021-11-07 14:29:00|451.62|447.52|451.62|447.52|451.62|447.52|451.62|447.52|1
1636295350000|2021-11-07 14:29:10|451.65|447.55|451.65|447.55|451.65|447.55|451.65|447.55|1
1636295360000|2021-11-07 14:29:20|451.68|447.58|451.68|447.58|451.68|447.58|451.68|447.58|1
1636295380000|2021-11-07 14:29:40|451.64|447.54|451.64|447.54|451.64|447.54|451.64|447.54|1
1636295390000|2021-11-07 14:29:50|451.66|447.56|451.51|447.41|451.66|447.56|451.46|447.36|13
1636295400000|2021-11-07 14:30:00|451.53|447.43|451.3|447.2|451.53|447.43|451.3|447.2|10
1636295410000|2021-11-07 14:30:10|451.32|447.22|451.06|446.96|451.32|447.22|451.04|446.94|30
1636295420000|2021-11-07 14:30:20|451.04|446.94|450.84|446.74|451.04|446.94|450.82|446.72|15
1636295430000|2021-11-07 14:30:30|450.83|446.73|450.83|446.73|450.84|446.74|450.81|446.71|11
1636295440000|2021-11-07 14:30:40|450.84|446.74|450.84|446.74|450.84|446.74|450.83|446.73|3
1636295450000|2021-11-07 14:30:50|450.82|446.72|451.21|447.11|451.21|447.11|450.82|446.72|5
1636295460000|2021-11-07 14:31:00|451.32|447.22|451.41|447.31|451.41|447.31|451.29|447.19|5
1636295470000|2021-11-07 14:31:10|451.4|447.3|451.4|447.3|451.42|447.32|451.39|447.29|9
1636295480000|2021-11-07 14:31:20|451.41|447.31|451.41|447.31|451.41|447.31|451.41|447.31|1
1636295490000|2021-11-07 14:31:30|451.4|447.3|451.43|447.33|451.43|447.33|451.4|447.3|6
1636295500000|2021-11-07 14:31:40|451.42|447.32|451.81|447.71|451.82|447.72|451.42|447.32|17
1636295510000|2021-11-07 14:31:50|451.82|447.72|451.96|447.86|451.96|447.86|451.82|447.72|9
1636295520000|2021-11-07 14:32:00|451.92|447.82|451.91|447.81|451.94|447.84|451.91|447.81|6
1636295530000|2021-11-07 14:32:10|451.93|447.83|451.92|447.82|451.95|447.85|451.92|447.82|3
1636295540000|2021-11-07 14:32:20|451.91|447.81|451.78|447.68|451.91|447.81|451.78|447.68|11
1636295550000|2021-11-07 14:32:30|451.76|447.66|451.62|447.52|451.76|447.66|451.62|447.52|12
1636295560000|2021-11-07 14:32:40|451.63|447.53|451.61|447.51|451.63|447.53|451.58|447.48|7
1636295570000|2021-11-07 14:32:50|451.59|447.49|451.59|447.49|451.64|447.54|451.58|447.48|7
1636295580000|2021-11-07 14:33:00|451.61|447.51|451.62|447.52|451.63|447.53|451.59|447.49|14
1636295590000|2021-11-07 14:33:10|451.61|447.51|451.6|447.5|451.61|447.51|451.6|447.5|6
1636295600000|2021-11-07 14:33:20|451.61|447.51|451.64|447.54|451.64|447.54|451.61|447.51|6
1636295610000|2021-11-07 14:33:30|451.65|447.55|451.66|447.56|451.66|447.56|451.64|447.54|4
1636295620000|2021-11-07 14:33:40|451.65|447.55|451.66|447.56|451.67|447.57|451.64|447.54|6
1636295630000|2021-11-07 14:33:50|451.67|447.57|451.69|447.59|451.69|447.59|451.65|447.55|17
1636295640000|2021-11-07 14:34:00|451.72|447.62|451.69|447.59|451.72|447.62|451.67|447.57|5
1636295650000|2021-11-07 14:34:10|451.68|447.58|451.46|447.36|451.68|447.58|451.45|447.35|17
1636295660000|2021-11-07 14:34:20|451.42|447.32|451.4|447.3|451.42|447.32|451.36|447.26|11
1636295670000|2021-11-07 14:34:30|451.39|447.29|451.43|447.33|451.51|447.41|451.28|447.18|14
1636295680000|2021-11-07 14:34:40|451.45|447.35|451.49|447.39|451.64|447.54|451.45|447.35|17
1636295690000|2021-11-07 14:34:50|451.54|447.44|451.45|447.35|451.54|447.44|451.45|447.35|16
1636295700000|2021-11-07 14:35:00|451.46|447.36|451.33|447.23|451.46|447.36|451.32|447.22|12
1636295710000|2021-11-07 14:35:10|451.32|447.22|451.36|447.26|451.4|447.3|451.3|447.2|11
1636295720000|2021-11-07 14:35:20|451.35|447.25|451.47|447.37|451.47|447.37|451.33|447.23|24
1636295730000|2021-11-07 14:35:30|451.46|447.36|451.5|447.4|451.51|447.41|451.46|447.36|13
1636295740000|2021-11-07 14:35:40|451.51|447.41|451.53|447.43|451.54|447.44|451.51|447.41|7
1636295760000|2021-11-07 14:36:00|451.55|447.45|451.59|447.49|451.59|447.49|451.55|447.45|10
1636295770000|2021-11-07 14:36:10|451.58|447.48|451.64|447.54|451.64|447.54|451.57|447.47|10
1636295780000|2021-11-07 14:36:20|451.62|447.52|451.62|447.52|451.63|447.53|451.58|447.48|7
1636295790000|2021-11-07 14:36:30|451.63|447.53|451.63|447.53|451.63|447.53|451.63|447.53|1
1636295800000|2021-11-07 14:36:40|451.59|447.49|451.52|447.42|451.59|447.49|451.52|447.42|5
1636295810000|2021-11-07 14:36:50|451.51|447.41|451.6|447.5|451.6|447.5|451.47|447.37|12
1636295820000|2021-11-07 14:37:00|451.61|447.51|451.7|447.6|451.71|447.61|451.55|447.45|13
1636295830000|2021-11-07 14:37:10|451.71|447.61|451.74|447.64|451.74|447.64|451.71|447.61|2
1636295840000|2021-11-07 14:37:20|451.78|447.68|451.94|447.84|451.97|447.87|451.77|447.67|12
1636295850000|2021-11-07 14:37:30|451.95|447.85|451.97|447.87|451.98|447.88|451.95|447.85|6
1636295860000|2021-11-07 14:37:40|451.96|447.86|451.96|447.86|451.96|447.86|451.96|447.86|1
1636295870000|2021-11-07 14:37:50|451.97|447.87|451.98|447.88|451.98|447.88|451.97|447.87|2
1636295880000|2021-11-07 14:38:00|451.97|447.87|451.99|447.89|451.99|447.89|451.97|447.87|3
1636295890000|2021-11-07 14:38:10|451.94|447.84|452.03|447.93|452.03|447.93|451.94|447.84|4
1636295900000|2021-11-07 14:38:20|452.04|447.94|452.03|447.93|452.04|447.94|452.03|447.93|2
1636295910000|2021-11-07 14:38:30|452.08|447.98|452.15|448.05|452.15|448.05|452.08|447.98|8
1636295920000|2021-11-07 14:38:40|452.16|448.06|452.13|448.03|452.22|448.12|452.13|448.03|9
1636295930000|2021-11-07 14:38:50|452.12|448.02|452.13|448.03|452.14|448.04|452.1|448|10
1636295950000|2021-11-07 14:39:10|452.15|448.05|452.46|448.36|452.49|448.39|452.15|448.05|14
1636295960000|2021-11-07 14:39:20|452.44|448.34|452.43|448.33|452.44|448.34|452.43|448.33|6
1636295970000|2021-11-07 14:39:30|452.46|448.36|452.53|448.43|452.53|448.43|452.46|448.36|6
1636295980000|2021-11-07 14:39:40|452.54|448.44|452.51|448.41|452.54|448.44|452.51|448.41|3
1636295990000|2021-11-07 14:39:50|452.48|448.38|452.47|448.37|452.49|448.39|452.46|448.36|7
1636296000000|2021-11-07 14:40:00|452.42|448.32|452.48|448.38|452.48|448.38|452.41|448.31|21
1636296010000|2021-11-07 14:40:10|452.49|448.39|452.48|448.38|452.5|448.4|452.48|448.38|9
1636296020000|2021-11-07 14:40:20|452.49|448.39|452.49|448.39|452.49|448.39|452.48|448.38|3
1636296030000|2021-11-07 14:40:30|452.48|448.38|452.48|448.38|452.49|448.39|452.48|448.38|3
1636296040000|2021-11-07 14:40:40|452.45|448.35|452.19|448.09|452.45|448.35|452.19|448.09|15
1636296050000|2021-11-07 14:40:50|452.21|448.11|452.28|448.18|452.3|448.2|452.2|448.1|11
1636296060000|2021-11-07 14:41:00|452.29|448.19|452.27|448.17|452.29|448.19|452.23|448.13|9
1636296070000|2021-11-07 14:41:10|452.26|448.16|452.18|448.08|452.26|448.16|452.16|448.06|10
1636296080000|2021-11-07 14:41:20|452.1|448|452.16|448.06|452.16|448.06|452.09|447.99|7
1636296090000|2021-11-07 14:41:30|452.2|448.1|452.18|448.08|452.22|448.12|452.16|448.06|15
1636296100000|2021-11-07 14:41:40|452.13|448.03|452.15|448.05|452.18|448.08|452.13|448.03|8
1636296110000|2021-11-07 14:41:50|452.16|448.06|452.15|448.05|452.16|448.06|452.14|448.04|8
1636296120000|2021-11-07 14:42:00|452.13|448.03|452.13|448.03|452.15|448.05|452.13|448.03|6
1636296130000|2021-11-07 14:42:10|452.12|448.02|452.09|447.99|452.13|448.03|452.09|447.99|7
1636296140000|2021-11-07 14:42:20|452.06|447.96|452|447.9|452.07|447.97|452|447.9|7
1636296150000|2021-11-07 14:42:30|452.02|447.92|452.06|447.96|452.07|447.97|451.98|447.88|14
1636296160000|2021-11-07 14:42:40|452.07|447.97|452.08|447.98|452.09|447.99|452.07|447.97|5
1636296170000|2021-11-07 14:42:50|452.09|447.99|452.06|447.96|452.09|447.99|452.05|447.95|7
1636296180000|2021-11-07 14:43:00|452.07|447.97|451.83|447.73|452.08|447.98|451.83|447.73|11
1636296190000|2021-11-07 14:43:10|451.82|447.72|451.8|447.7|451.82|447.72|451.8|447.7|5
1636296200000|2021-11-07 14:43:20|451.79|447.69|452.02|447.92|452.02|447.92|451.76|447.66|19
1636296210000|2021-11-07 14:43:30|452.01|447.91|452.2|448.1|452.27|448.17|452|447.9|21
1636296220000|2021-11-07 14:43:40|452.19|448.09|452.23|448.13|452.24|448.14|452.19|448.09|5
1636296230000|2021-11-07 14:43:50|452.22|448.12|452.38|448.28|452.38|448.28|452.22|448.12|13
1636296240000|2021-11-07 14:44:00|452.4|448.3|452.23|448.13|452.47|448.37|452.23|448.13|27
1636296250000|2021-11-07 14:44:10|452.26|448.16|452.13|448.03|452.26|448.16|452.05|447.95|26
1636296260000|2021-11-07 14:44:20|452.11|448.01|452.05|447.95|452.11|448.01|452.02|447.92|11
1636296270000|2021-11-07 14:44:30|452.06|447.96|452.14|448.04|452.17|448.07|452.06|447.96|13
1636296280000|2021-11-07 14:44:40|452.15|448.05|452.21|448.11|452.21|448.11|452.12|448.02|8
1636296290000|2021-11-07 14:44:50|452.2|448.1|452.34|448.24|452.36|448.26|452.2|448.1|9
1636296300000|2021-11-07 14:45:00|452.42|448.32|452.42|448.32|452.43|448.33|452.42|448.32|3
1636296310000|2021-11-07 14:45:10|452.36|448.26|452.35|448.25|452.41|448.31|452.33|448.23|17
1636296320000|2021-11-07 14:45:20|452.33|448.23|452.34|448.24|452.35|448.25|452.32|448.22|10
1636296330000|2021-11-07 14:45:30|452.35|448.25|452.3|448.2|452.35|448.25|452.29|448.19|15
1636296340000|2021-11-07 14:45:40|452.31|448.21|452.18|448.08|452.32|448.22|452.18|448.08|11
1636296350000|2021-11-07 14:45:50|452.16|448.06|452.08|447.98|452.16|448.06|452.08|447.98|11
1636296360000|2021-11-07 14:46:00|452.07|447.97|452|447.9|452.07|447.97|451.99|447.89|9
1636296370000|2021-11-07 14:46:10|452.01|447.91|452|447.9|452.01|447.91|452|447.9|2
1636296380000|2021-11-07 14:46:20|452.01|447.91|452.1|448|452.1|448|452.01|447.91|8
1636296390000|2021-11-07 14:46:30|452.13|448.03|452.21|448.11|452.23|448.13|452.13|448.03|15
1636296400000|2021-11-07 14:46:40|452.19|448.09|452.07|447.97|452.2|448.1|452.06|447.96|13
1636296410000|2021-11-07 14:46:50|452.06|447.96|452.07|447.97|452.1|448|452.05|447.95|11
1636296420000|2021-11-07 14:47:00|452.08|447.98|452.09|447.99|452.1|448|452.07|447.97|7
1636296430000|2021-11-07 14:47:10|452.08|447.98|452.09|447.99|452.09|447.99|452.06|447.96|6
1636296440000|2021-11-07 14:47:20|452.08|447.98|452.03|447.93|452.09|447.99|452.03|447.93|10
1636296450000|2021-11-07 14:47:30|452.04|447.94|451.89|447.79|452.04|447.94|451.85|447.75|19
1636296460000|2021-11-07 14:47:40|451.85|447.75|451.85|447.75|451.85|447.75|451.85|447.75|1
1636296470000|2021-11-07 14:47:50|451.86|447.76|451.87|447.77|451.88|447.78|451.85|447.75|6
1636296480000|2021-11-07 14:48:00|451.88|447.78|451.87|447.77|451.89|447.79|451.86|447.76|7
1636296490000|2021-11-07 14:48:10|451.86|447.76|451.71|447.61|451.87|447.77|451.7|447.6|12
1636296500000|2021-11-07 14:48:20|451.74|447.64|451.87|447.77|451.87|447.77|451.69|447.59|14
1636296510000|2021-11-07 14:48:30|451.86|447.76|451.85|447.75|451.87|447.77|451.85|447.75|6
1636296520000|2021-11-07 14:48:40|451.86|447.76|451.86|447.76|451.86|447.76|451.86|447.76|1
1636296530000|2021-11-07 14:48:50|451.87|447.77|451.83|447.73|451.87|447.77|451.83|447.73|4
1636296540000|2021-11-07 14:49:00|451.84|447.74|451.84|447.74|451.84|447.74|451.83|447.73|3
1636296550000|2021-11-07 14:49:10|451.83|447.73|451.81|447.71|451.83|447.73|451.81|447.71|2
1636296560000|2021-11-07 14:49:20|451.8|447.7|451.78|447.68|451.81|447.71|451.77|447.67|12
1636296570000|2021-11-07 14:49:30|451.77|447.67|451.49|447.39|451.77|447.67|451.49|447.39|21
1636296580000|2021-11-07 14:49:40|451.47|447.37|451.42|447.32|451.51|447.41|451.4|447.3|24
1636296590000|2021-11-07 14:49:50|451.43|447.33|451.46|447.36|451.51|447.41|451.4|447.3|14
1636296600000|2021-11-07 14:50:00|451.47|447.37|451.59|447.49|451.59|447.49|451.45|447.35|13
1636296610000|2021-11-07 14:50:10|451.58|447.48|451.58|447.48|451.59|447.49|451.57|447.47|12
1636296620000|2021-11-07 14:50:20|451.59|447.49|451.58|447.48|451.61|447.51|451.56|447.46|8
1636296630000|2021-11-07 14:50:30|451.62|447.52|451.75|447.65|451.75|447.65|451.62|447.52|7
1636296640000|2021-11-07 14:50:40|451.76|447.66|451.67|447.57|451.76|447.66|451.66|447.56|10
1636296650000|2021-11-07 14:50:50|451.69|447.59|451.32|447.22|451.69|447.59|451.32|447.22|10
1636296660000|2021-11-07 14:51:00|451.34|447.24|451.38|447.28|451.41|447.31|451.33|447.23|9
1636296670000|2021-11-07 14:51:10|451.41|447.31|451.43|447.33|451.43|447.33|451.39|447.29|8
1636296690000|2021-11-07 14:51:30|451.44|447.34|451.67|447.57|451.72|447.62|451.43|447.33|14
1636296700000|2021-11-07 14:51:40|451.68|447.58|451.75|447.65|451.84|447.74|451.67|447.57|12
1636296710000|2021-11-07 14:51:50|451.76|447.66|451.61|447.51|451.76|447.66|451.61|447.51|11
1636296720000|2021-11-07 14:52:00|451.64|447.54|451.69|447.59|451.69|447.59|451.57|447.47|20
1636296730000|2021-11-07 14:52:10|451.7|447.6|451.7|447.6|451.71|447.61|451.7|447.6|3
1636296740000|2021-11-07 14:52:20|451.71|447.61|451.71|447.61|451.71|447.61|451.7|447.6|5
1636296760000|2021-11-07 14:52:40|451.7|447.6|451.75|447.65|451.75|447.65|451.7|447.6|2
1636296770000|2021-11-07 14:52:50|451.74|447.64|451.8|447.7|451.82|447.72|451.74|447.64|10
1636296780000|2021-11-07 14:53:00|451.82|447.72|451.79|447.69|451.83|447.73|451.79|447.69|11
1636296790000|2021-11-07 14:53:10|451.8|447.7|451.84|447.74|451.84|447.74|451.8|447.7|5
1636296800000|2021-11-07 14:53:20|451.83|447.73|451.83|447.73|451.84|447.74|451.83|447.73|5
1636296810000|2021-11-07 14:53:30|451.84|447.74|451.93|447.83|451.93|447.83|451.84|447.74|9
1636296820000|2021-11-07 14:53:40|451.91|447.81|451.84|447.74|451.91|447.81|451.84|447.74|3
1636296830000|2021-11-07 14:53:50|451.87|447.77|451.8|447.7|451.87|447.77|451.8|447.7|3
1636296840000|2021-11-07 14:54:00|451.82|447.72|451.82|447.72|451.82|447.72|451.82|447.72|1
1636296850000|2021-11-07 14:54:10|451.81|447.71|451.75|447.65|451.82|447.72|451.72|447.62|16
1636296860000|2021-11-07 14:54:20|451.74|447.64|451.69|447.59|451.74|447.64|451.69|447.59|12
1636296870000|2021-11-07 14:54:30|451.7|447.6|451.7|447.6|451.7|447.6|451.7|447.6|1
1636296880000|2021-11-07 14:54:40|451.68|447.58|451.56|447.46|451.68|447.58|451.54|447.44|17
1636296890000|2021-11-07 14:54:50|451.6|447.5|451.39|447.29|451.66|447.56|451.37|447.27|21
1636296900000|2021-11-07 14:55:00|451.4|447.3|451.31|447.21|451.4|447.3|451.31|447.21|5
1636296910000|2021-11-07 14:55:10|451.33|447.23|451.36|447.26|451.38|447.28|451.33|447.23|5
1636296920000|2021-11-07 14:55:20|451.33|447.23|451.41|447.31|451.43|447.33|451.29|447.19|15
1636296930000|2021-11-07 14:55:30|451.38|447.28|451.38|447.28|451.4|447.3|451.38|447.28|8
1636296940000|2021-11-07 14:55:40|451.37|447.27|451.3|447.2|451.37|447.27|451.3|447.2|11
1636296950000|2021-11-07 14:55:50|451.28|447.18|451.17|447.07|451.28|447.18|451.16|447.06|8
1636296960000|2021-11-07 14:56:00|451.12|447.02|451.1|447|451.12|447.02|451.1|447|3
1636296970000|2021-11-07 14:56:10|451.11|447.01|451.03|446.93|451.11|447.01|451.03|446.93|4
1636296980000|2021-11-07 14:56:20|451.02|446.92|450.92|446.82|451.02|446.92|450.91|446.81|9
1636296990000|2021-11-07 14:56:30|450.9|446.8|450.96|446.86|450.99|446.89|450.9|446.8|13
1636297000000|2021-11-07 14:56:40|450.97|446.87|451.06|446.96|451.07|446.97|450.97|446.87|8
1636297010000|2021-11-07 14:56:50|451.09|446.99|451.09|446.99|451.1|447|451.08|446.98|7
1636297020000|2021-11-07 14:57:00|451.08|446.98|450.9|446.8|451.09|446.99|450.9|446.8|18
1636297030000|2021-11-07 14:57:10|450.89|446.79|450.89|446.79|450.89|446.79|450.89|446.79|1
1636297040000|2021-11-07 14:57:20|450.9|446.8|451.04|446.94|451.04|446.94|450.9|446.8|12
1636297050000|2021-11-07 14:57:30|451.05|446.95|450.97|446.87|451.05|446.95|450.97|446.87|13
1636297070000|2021-11-07 14:57:50|450.98|446.88|450.98|446.88|450.98|446.88|450.97|446.87|7
1636297080000|2021-11-07 14:58:00|450.97|446.87|451.03|446.93|451.04|446.94|450.97|446.87|7
1636297090000|2021-11-07 14:58:10|451.04|446.94|451.06|446.96|451.06|446.96|451.03|446.93|3
1636297100000|2021-11-07 14:58:20|451.05|446.95|450.95|446.85|451.05|446.95|450.95|446.85|10
1636297110000|2021-11-07 14:58:30|450.94|446.84|450.94|446.84|450.95|446.85|450.94|446.84|3
1636297120000|2021-11-07 14:58:40|450.95|446.85|450.89|446.79|450.95|446.85|450.86|446.76|21
1636297130000|2021-11-07 14:58:50|450.88|446.78|450.88|446.78|450.88|446.78|450.88|446.78|1
1636297140000|2021-11-07 14:59:00|450.87|446.77|450.97|446.87|450.98|446.88|450.86|446.76|17
1636297150000|2021-11-07 14:59:10|450.96|446.86|450.51|446.41|450.96|446.86|450.48|446.38|18
1636297160000|2021-11-07 14:59:20|450.5|446.4|450.22|446.12|450.52|446.42|450.22|446.12|13
1636297170000|2021-11-07 14:59:30|450.23|446.13|450.08|445.98|450.23|446.13|450.07|445.97|11
1636297180000|2021-11-07 14:59:40|450.05|445.95|450.22|446.12|450.22|446.12|450.05|445.95|7
1636297190000|2021-11-07 14:59:50|450.21|446.11|450.3|446.2|450.3|446.2|450.21|446.11|13
1636297200000|2021-11-07 15:00:00|450.33|446.23|450.19|446.09|450.33|446.23|450.19|446.09|11
1636297210000|2021-11-07 15:00:10|450.17|446.07|450.18|446.08|450.21|446.11|450.17|446.07|4
1636297220000|2021-11-07 15:00:20|450.24|446.14|450.24|446.14|450.25|446.15|450.24|446.14|3
1636297230000|2021-11-07 15:00:30|450.25|446.15|450.42|446.32|450.42|446.32|450.24|446.14|12
1636297240000|2021-11-07 15:00:40|450.44|446.34|450.5|446.4|450.5|446.4|450.42|446.32|13
1636297250000|2021-11-07 15:00:50|450.49|446.39|450.46|446.36|450.5|446.4|450.46|446.36|6
1636297260000|2021-11-07 15:01:00|450.45|446.35|450.46|446.36|450.46|446.36|450.45|446.35|2
1636297270000|2021-11-07 15:01:10|450.45|446.35|450.49|446.39|450.49|446.39|450.45|446.35|3
1636297290000|2021-11-07 15:01:30|450.5|446.4|450.55|446.45|450.56|446.46|450.5|446.4|6
1636297300000|2021-11-07 15:01:40|450.58|446.48|450.54|446.44|450.58|446.48|450.52|446.42|10
1636297310000|2021-11-07 15:01:50|450.53|446.43|450.27|446.17|450.53|446.43|450.27|446.17|23
1636297320000|2021-11-07 15:02:00|450.26|446.16|450.26|446.16|450.26|446.16|450.26|446.16|1
1636297330000|2021-11-07 15:02:10|450.27|446.17|450.44|446.34|450.52|446.42|450.26|446.16|19
1636297340000|2021-11-07 15:02:20|450.41|446.31|450.27|446.17|450.41|446.31|450.22|446.12|16
1636297350000|2021-11-07 15:02:30|450.28|446.18|450.29|446.19|450.29|446.19|450.28|446.18|2
1636297360000|2021-11-07 15:02:40|450.31|446.21|450.31|446.21|450.31|446.21|450.31|446.21|1
1636297370000|2021-11-07 15:02:50|450.35|446.25|450.48|446.38|450.48|446.38|450.35|446.25|10
1636297380000|2021-11-07 15:03:00|450.53|446.43|450.53|446.43|450.53|446.43|450.53|446.43|1
1636297390000|2021-11-07 15:03:10|450.52|446.42|450.53|446.43|450.53|446.43|450.52|446.42|2
1636297400000|2021-11-07 15:03:20|450.59|446.49|450.6|446.5|450.6|446.5|450.59|446.49|2
1636297410000|2021-11-07 15:03:30|450.64|446.54|450.9|446.8|450.93|446.83|450.64|446.54|19
1636297420000|2021-11-07 15:03:40|450.98|446.88|451.09|446.99|451.1|447|450.98|446.88|13
1636297430000|2021-11-07 15:03:50|451.1|447|451.11|447.01|451.13|447.03|451.09|446.99|11
1636297440000|2021-11-07 15:04:00|451.09|446.99|451.01|446.91|451.1|447|451|446.9|13
1636297450000|2021-11-07 15:04:10|450.95|446.85|450.9|446.8|450.99|446.89|450.86|446.76|19
1636297460000|2021-11-07 15:04:20|450.88|446.78|450.85|446.75|450.9|446.8|450.83|446.73|13
1636297470000|2021-11-07 15:04:30|450.86|446.76|450.83|446.73|450.86|446.76|450.83|446.73|4
1636297480000|2021-11-07 15:04:40|450.8|446.7|450.82|446.72|450.82|446.72|450.8|446.7|2
1636297490000|2021-11-07 15:04:50|450.83|446.73|450.78|446.68|450.83|446.73|450.76|446.66|9
1636297500000|2021-11-07 15:05:00|450.79|446.69|450.75|446.65|450.79|446.69|450.75|446.65|2
1636297510000|2021-11-07 15:05:10|450.77|446.67|450.55|446.45|450.81|446.71|450.5|446.4|22
1636297520000|2021-11-07 15:05:20|450.54|446.44|450.61|446.51|450.61|446.51|450.52|446.42|16
1636297530000|2021-11-07 15:05:30|450.62|446.52|450.61|446.51|450.65|446.55|450.61|446.51|11
1636297540000|2021-11-07 15:05:40|450.59|446.49|450.6|446.5|450.6|446.5|450.57|446.47|16
1636297550000|2021-11-07 15:05:50|450.59|446.49|450.61|446.51|450.61|446.51|450.58|446.48|5
1636297560000|2021-11-07 15:06:00|450.62|446.52|450.68|446.58|450.68|446.58|450.61|446.51|5
1636297570000|2021-11-07 15:06:10|450.67|446.57|450.79|446.69|450.79|446.69|450.67|446.57|7
1636297580000|2021-11-07 15:06:20|450.81|446.71|450.78|446.68|450.82|446.72|450.78|446.68|8
1636297590000|2021-11-07 15:06:30|450.77|446.67|450.71|446.61|450.78|446.68|450.71|446.61|6
1636297600000|2021-11-07 15:06:40|450.72|446.62|450.71|446.61|450.72|446.62|450.7|446.6|8
1636297610000|2021-11-07 15:06:50|450.74|446.64|450.74|446.64|450.74|446.64|450.72|446.62|3
1636297620000|2021-11-07 15:07:00|450.72|446.62|450.61|446.51|450.72|446.62|450.59|446.49|9
1636297630000|2021-11-07 15:07:10|450.6|446.5|450.52|446.42|450.61|446.51|450.5|446.4|10
1636297640000|2021-11-07 15:07:20|450.5|446.4|450.33|446.23|450.53|446.43|450.33|446.23|17
1636297650000|2021-11-07 15:07:30|450.32|446.22|450.26|446.16|450.32|446.22|450.24|446.14|13
1636297660000|2021-11-07 15:07:40|450.25|446.15|450.29|446.19|450.3|446.2|450.24|446.14|8
1636297670000|2021-11-07 15:07:50|450.3|446.2|450.59|446.49|450.63|446.53|450.28|446.18|17
1636297680000|2021-11-07 15:08:00|450.63|446.53|450.73|446.63|450.73|446.63|450.53|446.43|9
1636297690000|2021-11-07 15:08:10|450.72|446.62|450.63|446.53|450.72|446.62|450.61|446.51|11
1636297700000|2021-11-07 15:08:20|450.64|446.54|450.64|446.54|450.65|446.55|450.64|446.54|5
1636297710000|2021-11-07 15:08:30|450.65|446.55|450.64|446.54|450.65|446.55|450.64|446.54|14
1636297720000|2021-11-07 15:08:40|450.63|446.53|450.63|446.53|450.63|446.53|450.63|446.53|1
1636297730000|2021-11-07 15:08:50|450.66|446.56|450.7|446.6|450.7|446.6|450.66|446.56|4
1636297740000|2021-11-07 15:09:00|450.71|446.61|450.85|446.75|450.87|446.77|450.71|446.61|9
1636297750000|2021-11-07 15:09:10|450.87|446.77|450.99|446.89|450.99|446.89|450.85|446.75|8
1636297760000|2021-11-07 15:09:20|450.98|446.88|451|446.9|451|446.9|450.98|446.88|7
1636297770000|2021-11-07 15:09:30|450.99|446.89|450.98|446.88|450.99|446.89|450.96|446.86|5
1636297780000|2021-11-07 15:09:40|450.99|446.89|451.2|447.1|451.2|447.1|450.99|446.89|18
1636297790000|2021-11-07 15:09:50|451.19|447.09|451.13|447.03|451.22|447.12|451.1|447|21
1636297800000|2021-11-07 15:10:00|451.14|447.04|451.2|447.1|451.2|447.1|451.12|447.02|9
1636297810000|2021-11-07 15:10:10|451.21|447.11|451.21|447.11|451.21|447.11|451.2|447.1|5
1636297820000|2021-11-07 15:10:20|451.2|447.1|451.2|447.1|451.21|447.11|451.19|447.09|10
1636297830000|2021-11-07 15:10:30|451.23|447.13|451.27|447.17|451.27|447.17|451.23|447.13|6
1636297840000|2021-11-07 15:10:40|451.29|447.19|451.34|447.24|451.34|447.24|451.29|447.19|4
1636297850000|2021-11-07 15:10:50|451.36|447.26|451.4|447.3|451.42|447.32|451.36|447.26|13
1636297860000|2021-11-07 15:11:00|451.41|447.31|451.39|447.29|451.43|447.33|451.39|447.29|8
1636297870000|2021-11-07 15:11:10|451.43|447.33|451.44|447.34|451.44|447.34|451.42|447.32|6
1636297880000|2021-11-07 15:11:20|451.47|447.37|451.47|447.37|451.47|447.37|451.45|447.35|6
1636297890000|2021-11-07 15:11:30|451.46|447.36|451.44|447.34|451.46|447.36|451.44|447.34|6
1636297900000|2021-11-07 15:11:40|451.46|447.36|451.32|447.22|451.48|447.38|451.29|447.19|15
1636297910000|2021-11-07 15:11:50|451.31|447.21|451.1|447|451.31|447.21|451.1|447|21
1636297920000|2021-11-07 15:12:00|451.09|446.99|451.07|446.97|451.09|446.99|451|446.9|17
1636297930000|2021-11-07 15:12:10|451.09|446.99|451.06|446.96|451.09|446.99|451.06|446.96|8
1636297940000|2021-11-07 15:12:20|451.05|446.95|451.1|447|451.11|447.01|451.04|446.94|11
1636297950000|2021-11-07 15:12:30|451.11|447.01|451.1|447|451.11|447.01|451.08|446.98|4
1636297960000|2021-11-07 15:12:40|451.11|447.01|451.02|446.92|451.11|447.01|451.01|446.91|8
1636297970000|2021-11-07 15:12:50|451.01|446.91|451.01|446.91|451.04|446.94|451|446.9|12
1636297980000|2021-11-07 15:13:00|451|446.9|451.01|446.91|451.02|446.92|451|446.9|6
1636297990000|2021-11-07 15:13:10|451|446.9|450.86|446.76|451|446.9|450.85|446.75|16
1636298000000|2021-11-07 15:13:20|450.81|446.71|450.85|446.75|450.86|446.76|450.81|446.71|9
1636298010000|2021-11-07 15:13:30|450.88|446.78|450.9|446.8|450.9|446.8|450.88|446.78|3
1636298020000|2021-11-07 15:13:40|450.89|446.79|450.83|446.73|450.89|446.79|450.82|446.72|6
1636298030000|2021-11-07 15:13:50|450.82|446.72|450.75|446.65|450.84|446.74|450.75|446.65|17
1636298040000|2021-11-07 15:14:00|450.73|446.63|450.74|446.64|450.75|446.65|450.71|446.61|13
1636298050000|2021-11-07 15:14:10|450.7|446.6|450.72|446.62|450.74|446.64|450.7|446.6|5
1636298070000|2021-11-07 15:14:30|450.75|446.65|450.79|446.69|450.8|446.7|450.75|446.65|9
1636298080000|2021-11-07 15:14:40|450.78|446.68|450.73|446.63|450.79|446.69|450.73|446.63|6
1636298090000|2021-11-07 15:14:50|450.71|446.61|450.71|446.61|450.78|446.68|450.71|446.61|13
1636298100000|2021-11-07 15:15:00|450.72|446.62|450.84|446.74|450.84|446.74|450.71|446.61|8
1636298110000|2021-11-07 15:15:10|450.83|446.73|450.8|446.7|450.83|446.73|450.8|446.7|13
1636298120000|2021-11-07 15:15:20|450.82|446.72|450.87|446.77|450.87|446.77|450.81|446.71|6
1636298130000|2021-11-07 15:15:30|450.86|446.76|450.82|446.72|450.86|446.76|450.8|446.7|4
1636298140000|2021-11-07 15:15:40|450.8|446.7|450.8|446.7|450.8|446.7|450.8|446.7|1
1636298150000|2021-11-07 15:15:50|450.79|446.69|450.79|446.69|450.8|446.7|450.75|446.65|7
1636298160000|2021-11-07 15:16:00|450.8|446.7|450.85|446.75|450.85|446.75|450.8|446.7|10
1636298170000|2021-11-07 15:16:10|450.83|446.73|450.84|446.74|450.84|446.74|450.8|446.7|10
1636298180000|2021-11-07 15:16:20|450.8|446.7|450.74|446.64|450.82|446.72|450.73|446.63|14
1636298190000|2021-11-07 15:16:30|450.75|446.65|450.73|446.63|450.77|446.67|450.73|446.63|8
1636298200000|2021-11-07 15:16:40|450.72|446.62|450.67|446.57|450.72|446.62|450.63|446.53|15
1636298210000|2021-11-07 15:16:50|450.68|446.58|450.68|446.58|450.69|446.59|450.66|446.56|5
1636298220000|2021-11-07 15:17:00|450.69|446.59|450.69|446.59|450.69|446.59|450.68|446.58|3
1636298230000|2021-11-07 15:17:10|450.68|446.58|450.68|446.58|450.69|446.59|450.68|446.58|5
1636298240000|2021-11-07 15:17:20|450.7|446.6|450.69|446.59|450.7|446.6|450.69|446.59|4
1636298250000|2021-11-07 15:17:30|450.7|446.6|450.7|446.6|450.7|446.6|450.69|446.59|3
1636298260000|2021-11-07 15:17:40|450.69|446.59|450.65|446.55|450.69|446.59|450.64|446.54|5
1636298270000|2021-11-07 15:17:50|450.66|446.56|450.7|446.6|450.7|446.6|450.66|446.56|6
1636298280000|2021-11-07 15:18:00|450.69|446.59|450.65|446.55|450.69|446.59|450.65|446.55|4
1636298290000|2021-11-07 15:18:10|450.62|446.52|450.6|446.5|450.63|446.53|450.59|446.49|6
1636298300000|2021-11-07 15:18:20|450.59|446.49|450.67|446.57|450.71|446.61|450.59|446.49|8
1636298310000|2021-11-07 15:18:30|450.68|446.58|450.69|446.59|450.69|446.59|450.67|446.57|6
1636298320000|2021-11-07 15:18:40|450.67|446.57|450.62|446.52|450.68|446.58|450.61|446.51|9
1636298330000|2021-11-07 15:18:50|450.64|446.54|450.53|446.43|450.64|446.54|450.53|446.43|17
1636298340000|2021-11-07 15:19:00|450.55|446.45|450.52|446.42|450.57|446.47|450.52|446.42|8
1636298350000|2021-11-07 15:19:10|450.53|446.43|450.54|446.44|450.54|446.44|450.53|446.43|4
1636298360000|2021-11-07 15:19:20|450.53|446.43|450.56|446.46|450.56|446.46|450.53|446.43|3
1636298370000|2021-11-07 15:19:30|450.55|446.45|450.53|446.43|450.55|446.45|450.53|446.43|8
1636298380000|2021-11-07 15:19:40|450.54|446.44|450.55|446.45|450.55|446.45|450.53|446.43|8
1636298390000|2021-11-07 15:19:50|450.53|446.43|450.53|446.43|450.54|446.44|450.53|446.43|3
1636298400000|2021-11-07 15:20:00|450.54|446.44|450.54|446.44|450.55|446.45|450.53|446.43|6
1636298410000|2021-11-07 15:20:10|450.55|446.45|450.55|446.45|450.55|446.45|450.53|446.43|16
1636298420000|2021-11-07 15:20:20|450.56|446.46|450.55|446.45|450.56|446.46|450.55|446.45|6
1636298430000|2021-11-07 15:20:30|450.54|446.44|450.5|446.4|450.54|446.44|450.5|446.4|5
1636298440000|2021-11-07 15:20:40|450.49|446.39|450.27|446.17|450.49|446.39|450.27|446.17|9
1636298450000|2021-11-07 15:20:50|450.29|446.19|450.28|446.18|450.29|446.19|450.28|446.18|4
1636298460000|2021-11-07 15:21:00|450.26|446.16|450.34|446.24|450.36|446.26|450.26|446.16|12
1636298470000|2021-11-07 15:21:10|450.33|446.23|450.29|446.19|450.34|446.24|450.27|446.17|8
1636298480000|2021-11-07 15:21:20|450.28|446.18|450.25|446.15|450.28|446.18|450.25|446.15|3
1636298490000|2021-11-07 15:21:30|450.23|446.13|450.17|446.07|450.23|446.13|450.17|446.07|6
1636298500000|2021-11-07 15:21:40|450.15|446.05|450|445.9|450.15|446.05|449.99|445.89|17
1636298510000|2021-11-07 15:21:50|449.99|445.89|449.69|445.59|449.99|445.89|449.66|445.56|20
1636298520000|2021-11-07 15:22:00|449.7|445.6|449.69|445.59|449.7|445.6|449.69|445.59|2
1636298530000|2021-11-07 15:22:10|449.68|445.58|449.68|445.58|449.7|445.6|449.67|445.57|7
1636298540000|2021-11-07 15:22:20|449.67|445.57|449.53|445.43|449.67|445.57|449.52|445.42|8
1636298550000|2021-11-07 15:22:30|449.56|445.46|449.57|445.47|449.57|445.47|449.47|445.37|15
1636298560000|2021-11-07 15:22:40|449.59|445.49|449.61|445.51|449.61|445.51|449.59|445.49|2
1636298570000|2021-11-07 15:22:50|449.62|445.52|449.86|445.76|449.86|445.76|449.62|445.52|7
1636298580000|2021-11-07 15:23:00|449.85|445.75|449.94|445.84|449.94|445.84|449.85|445.75|2
1636298590000|2021-11-07 15:23:10|450|445.9|450|445.9|450.01|445.91|449.95|445.85|9
1636298600000|2021-11-07 15:23:20|450.01|445.91|450.15|446.05|450.15|446.05|449.95|445.85|10
1636298610000|2021-11-07 15:23:30|450.13|446.03|450.03|445.93|450.14|446.04|450.02|445.92|7
1636298620000|2021-11-07 15:23:40|450.04|445.94|450.01|445.91|450.04|445.94|450.01|445.91|6
1636298630000|2021-11-07 15:23:50|450.02|445.92|449.95|445.85|450.02|445.92|449.92|445.82|10
1636298640000|2021-11-07 15:24:00|449.83|445.73|449.74|445.64|449.86|445.76|449.73|445.63|15
1636298650000|2021-11-07 15:24:10|449.73|445.63|449.79|445.69|449.8|445.7|449.73|445.63|13
1636298660000|2021-11-07 15:24:20|449.77|445.67|449.87|445.77|449.91|445.81|449.76|445.66|19
1636298670000|2021-11-07 15:24:30|449.89|445.79|449.84|445.74|449.94|445.84|449.81|445.71|14
1636298680000|2021-11-07 15:24:40|449.82|445.72|449.83|445.73|449.92|445.82|449.81|445.71|18
1636298690000|2021-11-07 15:24:50|449.82|445.72|449.71|445.61|449.83|445.73|449.7|445.6|22
1636298700000|2021-11-07 15:25:00|449.7|445.6|449.72|445.62|449.73|445.63|449.7|445.6|6
1636298710000|2021-11-07 15:25:10|449.73|445.63|449.73|445.63|449.73|445.63|449.72|445.62|3
1636298720000|2021-11-07 15:25:20|449.74|445.64|449.68|445.58|449.74|445.64|449.67|445.57|7
1636298740000|2021-11-07 15:25:40|449.67|445.57|449.68|445.58|449.68|445.58|449.67|445.57|2
1636298760000|2021-11-07 15:26:00|449.67|445.57|449.41|445.31|449.67|445.57|449.41|445.31|15
1636298770000|2021-11-07 15:26:10|449.39|445.29|449.43|445.33|449.43|445.33|449.39|445.29|4
1636298780000|2021-11-07 15:26:20|449.42|445.32|449.33|445.23|449.43|445.33|449.33|445.23|11
1636298790000|2021-11-07 15:26:30|449.34|445.24|449.31|445.21|449.34|445.24|449.29|445.19|8
1636298800000|2021-11-07 15:26:40|449.3|445.2|449.17|445.07|449.3|445.2|449.17|445.07|12
1636298810000|2021-11-07 15:26:50|449.16|445.06|449.15|445.05|449.16|445.06|449.14|445.04|3
1636298830000|2021-11-07 15:27:10|449.13|445.03|449.21|445.11|449.25|445.15|449.13|445.03|13
1636298840000|2021-11-07 15:27:20|449.24|445.14|449.37|445.27|449.38|445.28|449.24|445.14|13
1636298850000|2021-11-07 15:27:30|449.38|445.28|449.29|445.19|449.38|445.28|449.29|445.19|7
1636298860000|2021-11-07 15:27:40|449.31|445.21|449.32|445.22|449.36|445.26|449.31|445.21|13
1636298870000|2021-11-07 15:27:50|449.37|445.27|449.21|445.11|449.37|445.27|449.21|445.11|12
1636298880000|2021-11-07 15:28:00|449.18|445.08|449.06|444.96|449.18|445.08|449.06|444.96|19
1636298890000|2021-11-07 15:28:10|449.08|444.98|449.17|445.07|449.2|445.1|449.06|444.96|15
1636298900000|2021-11-07 15:28:20|449.19|445.09|449.09|444.99|449.19|445.09|449.09|444.99|20
1636298910000|2021-11-07 15:28:30|449.1|445|449.16|445.06|449.16|445.06|449.1|445|11
1636298920000|2021-11-07 15:28:40|449.13|445.03|449.07|444.97|449.13|445.03|449.07|444.97|10
1636298930000|2021-11-07 15:28:50|449.02|444.92|449.21|445.11|449.21|445.11|449.02|444.92|6
1636298940000|2021-11-07 15:29:00|449.22|445.12|449|444.9|449.23|445.13|449|444.9|21
1636298950000|2021-11-07 15:29:10|449.01|444.91|449|444.9|449.01|444.91|449|444.9|2
1636298970000|2021-11-07 15:29:30|448.99|444.89|448.99|444.89|449.02|444.92|448.99|444.89|3
1636298980000|2021-11-07 15:29:40|449|444.9|448.99|444.89|449|444.9|448.99|444.89|2
1636298990000|2021-11-07 15:29:50|448.98|444.88|448.89|444.79|448.98|444.88|448.89|444.79|6
1636299010000|2021-11-07 15:30:10|448.9|444.8|448.93|444.83|448.93|444.83|448.9|444.8|3
1636299020000|2021-11-07 15:30:20|448.97|444.87|449.12|445.02|449.12|445.02|448.92|444.82|16
1636299030000|2021-11-07 15:30:30|449.13|445.03|449.17|445.07|449.17|445.07|449.13|445.03|3
1636299040000|2021-11-07 15:30:40|449.16|445.06|449.16|445.06|449.16|445.06|449.16|445.06|1
1636299050000|2021-11-07 15:30:50|449.21|445.11|449.24|445.14|449.24|445.14|449.21|445.11|2
1636299080000|2021-11-07 15:31:20|449.21|445.11|449.09|444.99|449.21|445.11|449.09|444.99|11
1636299090000|2021-11-07 15:31:30|449.08|444.98|448.95|444.85|449.08|444.98|448.95|444.85|13
1636299100000|2021-11-07 15:31:40|448.94|444.84|449.01|444.91|449.01|444.91|448.94|444.84|9
1636299110000|2021-11-07 15:31:50|449|444.9|448.99|444.89|449.01|444.91|448.98|444.88|10
1636299120000|2021-11-07 15:32:00|449|444.9|449.06|444.96|449.07|444.97|448.98|444.88|10
1636299130000|2021-11-07 15:32:10|449.07|444.97|449.04|444.94|449.07|444.97|449.03|444.93|12
1636299140000|2021-11-07 15:32:20|448.99|444.89|449.21|445.11|449.21|445.11|448.98|444.88|8
1636299150000|2021-11-07 15:32:30|449.2|445.1|449.24|445.14|449.24|445.14|449.2|445.1|3
1636299160000|2021-11-07 15:32:40|449.27|445.17|449.27|445.17|449.27|445.17|449.27|445.17|1
1636299180000|2021-11-07 15:33:00|449.26|445.16|449.51|445.41|449.51|445.41|449.26|445.16|10
1636299190000|2021-11-07 15:33:10|449.53|445.43|449.53|445.43|449.53|445.43|449.53|445.43|1
1636299200000|2021-11-07 15:33:20|449.61|445.51|449.67|445.57|449.67|445.57|449.61|445.51|3
1636299220000|2021-11-07 15:33:40|449.63|445.53|449.59|445.49|449.63|445.53|449.59|445.49|3
1636299230000|2021-11-07 15:33:50|449.56|445.46|449.61|445.51|449.61|445.51|449.55|445.45|5
1636299240000|2021-11-07 15:34:00|449.57|445.47|449.56|445.46|449.57|445.47|449.56|445.46|2
1636299250000|2021-11-07 15:34:10|449.59|445.49|449.6|445.5|449.6|445.5|449.59|445.49|2
1636299260000|2021-11-07 15:34:20|449.63|445.53|449.71|445.61|449.71|445.61|449.63|445.53|3
1636299270000|2021-11-07 15:34:30|449.74|445.64|449.76|445.66|449.76|445.66|449.74|445.64|3
1636299280000|2021-11-07 15:34:40|449.81|445.71|449.99|445.89|449.99|445.89|449.81|445.71|5
1636299290000|2021-11-07 15:34:50|449.98|445.88|449.98|445.88|449.98|445.88|449.98|445.88|1
1636299300000|2021-11-07 15:35:00|449.99|445.89|449.93|445.83|449.99|445.89|449.92|445.82|8
1636299310000|2021-11-07 15:35:10|449.98|445.88|450.02|445.92|450.03|445.93|449.98|445.88|4
1636299320000|2021-11-07 15:35:20|450.06|445.96|450.01|445.91|450.07|445.97|450.01|445.91|5
1636299330000|2021-11-07 15:35:30|450.07|445.97|450.02|445.92|450.11|446.01|450.02|445.92|5
1636299350000|2021-11-07 15:35:50|450.05|445.95|450.06|445.96|450.06|445.96|450.02|445.92|3
1636299370000|2021-11-07 15:36:10|450.1|446|450.14|446.04|450.14|446.04|450.1|446|3
1636299380000|2021-11-07 15:36:20|450.17|446.07|450.16|446.06|450.19|446.09|450.14|446.04|7
1636299390000|2021-11-07 15:36:30|450.17|446.07|450.03|445.93|450.17|446.07|450.03|445.93|7
1636299400000|2021-11-07 15:36:40|450.02|445.92|449.96|445.86|450.03|445.93|449.95|445.85|14
1636299410000|2021-11-07 15:36:50|449.97|445.87|449.96|445.86|449.98|445.88|449.95|445.85|11
1636299420000|2021-11-07 15:37:00|449.97|445.87|449.98|445.88|449.98|445.88|449.97|445.87|2
1636299430000|2021-11-07 15:37:10|449.96|445.86|450.09|445.99|450.09|445.99|449.96|445.86|4
1636299440000|2021-11-07 15:37:20|450.08|445.98|450.04|445.94|450.1|446|450.04|445.94|7
1636299450000|2021-11-07 15:37:30|450.05|445.95|450.04|445.94|450.08|445.98|450.04|445.94|5
1636299460000|2021-11-07 15:37:40|450.03|445.93|450.03|445.93|450.03|445.93|450.03|445.93|1
1636299470000|2021-11-07 15:37:50|450.02|445.92|449.95|445.85|450.02|445.92|449.95|445.85|4
1636299480000|2021-11-07 15:38:00|449.94|445.84|449.91|445.81|449.94|445.84|449.9|445.8|4
1636299490000|2021-11-07 15:38:10|449.9|445.8|449.91|445.81|449.91|445.81|449.89|445.79|11
1636299500000|2021-11-07 15:38:20|449.9|445.8|449.88|445.78|449.9|445.8|449.88|445.78|3
1636299510000|2021-11-07 15:38:30|449.89|445.79|449.84|445.74|449.89|445.79|449.82|445.72|12
1636299520000|2021-11-07 15:38:40|449.85|445.75|449.81|445.71|449.85|445.75|449.81|445.71|11
1636299530000|2021-11-07 15:38:50|449.8|445.7|449.79|445.69|449.81|445.71|449.75|445.65|13
1636299540000|2021-11-07 15:39:00|449.77|445.67|449.74|445.64|449.78|445.68|449.73|445.63|14
1636299550000|2021-11-07 15:39:10|449.73|445.63|449.69|445.59|449.74|445.64|449.69|445.59|5
1636299560000|2021-11-07 15:39:20|449.7|445.6|449.66|445.56|449.7|445.6|449.66|445.56|7
1636299570000|2021-11-07 15:39:30|449.65|445.55|449.66|445.56|449.66|445.56|449.65|445.55|2
1636299580000|2021-11-07 15:39:40|449.65|445.55|449.64|445.54|449.66|445.56|449.64|445.54|3
1636299590000|2021-11-07 15:39:50|449.63|445.53|449.63|445.53|449.64|445.54|449.63|445.53|3
1636299600000|2021-11-07 15:40:00|449.64|445.54|449.64|445.54|449.64|445.54|449.64|445.54|1
1636299610000|2021-11-07 15:40:10|449.67|445.57|449.83|445.73|449.83|445.73|449.67|445.57|9
1636299620000|2021-11-07 15:40:20|449.84|445.74|449.88|445.78|449.89|445.79|449.84|445.74|5
1636299630000|2021-11-07 15:40:30|449.86|445.76|449.88|445.78|449.89|445.79|449.86|445.76|9
1636299640000|2021-11-07 15:40:40|449.87|445.77|449.85|445.75|449.88|445.78|449.83|445.73|6
1636299650000|2021-11-07 15:40:50|449.86|445.76|449.86|445.76|449.87|445.77|449.86|445.76|13
1636299660000|2021-11-07 15:41:00|449.87|445.77|449.86|445.76|449.88|445.78|449.86|445.76|9
1636299670000|2021-11-07 15:41:10|449.85|445.75|449.84|445.74|449.85|445.75|449.83|445.73|6
1636299680000|2021-11-07 15:41:20|449.83|445.73|449.85|445.75|449.85|445.75|449.83|445.73|7
1636299690000|2021-11-07 15:41:30|449.87|445.77|449.88|445.78|449.88|445.78|449.85|445.75|3
1636299700000|2021-11-07 15:41:40|449.86|445.76|449.86|445.76|449.88|445.78|449.85|445.75|7
1636299710000|2021-11-07 15:41:50|449.87|445.77|449.92|445.82|449.92|445.82|449.86|445.76|5
1636299720000|2021-11-07 15:42:00|449.95|445.85|449.92|445.82|449.95|445.85|449.91|445.81|5
1636299730000|2021-11-07 15:42:10|449.95|445.85|449.92|445.82|449.95|445.85|449.89|445.79|8
1636299740000|2021-11-07 15:42:20|449.94|445.84|449.94|445.84|449.94|445.84|449.92|445.82|4
1636299770000|2021-11-07 15:42:50|449.91|445.81|449.8|445.7|449.91|445.81|449.8|445.7|12
1636299780000|2021-11-07 15:43:00|449.82|445.72|449.89|445.79|449.9|445.8|449.82|445.72|10
1636299790000|2021-11-07 15:43:10|449.88|445.78|449.89|445.79|449.89|445.79|449.88|445.78|2
1636299810000|2021-11-07 15:43:30|449.9|445.8|449.99|445.89|449.99|445.89|449.9|445.8|5
1636299820000|2021-11-07 15:43:40|449.98|445.88|450.06|445.96|450.07|445.97|449.98|445.88|6
1636299830000|2021-11-07 15:43:50|450.05|445.95|450.14|446.04|450.14|446.04|450.05|445.95|3
1636299840000|2021-11-07 15:44:00|450.1|446|450.13|446.03|450.13|446.03|450.06|445.96|7
1636299850000|2021-11-07 15:44:10|450.11|446.01|450.31|446.21|450.31|446.21|450.08|445.98|13
1636299860000|2021-11-07 15:44:20|450.37|446.27|450.34|446.24|450.37|446.27|450.32|446.22|3
1636299870000|2021-11-07 15:44:30|450.38|446.28|450.42|446.32|450.42|446.32|450.38|446.28|5
1636299880000|2021-11-07 15:44:40|450.43|446.33|450.44|446.34|450.45|446.35|450.43|446.33|3
1636299890000|2021-11-07 15:44:50|450.45|446.35|450.41|446.31|450.45|446.35|450.41|446.31|3
1636299900000|2021-11-07 15:45:00|450.42|446.32|450.49|446.39|450.5|446.4|450.42|446.32|7
1636299910000|2021-11-07 15:45:10|450.45|446.35|450.49|446.39|450.49|446.39|450.45|446.35|2
1636299920000|2021-11-07 15:45:20|450.46|446.36|450.37|446.27|450.46|446.36|450.37|446.27|10
1636299930000|2021-11-07 15:45:30|450.38|446.28|450.18|446.08|450.39|446.29|450.17|446.07|25
1636299940000|2021-11-07 15:45:40|450.13|446.03|449.96|445.86|450.13|446.03|449.95|445.85|18
1636299950000|2021-11-07 15:45:50|449.95|445.85|449.95|445.85|449.95|445.85|449.95|445.85|1
1636299960000|2021-11-07 15:46:00|449.96|445.86|450.02|445.92|450.03|445.93|449.95|445.85|14
1636299970000|2021-11-07 15:46:10|450.01|445.91|450.06|445.96|450.06|445.96|449.98|445.88|6
1636299980000|2021-11-07 15:46:20|450.05|445.95|450.05|445.95|450.05|445.95|450.05|445.95|1
1636299990000|2021-11-07 15:46:30|450.04|445.94|450.09|445.99|450.09|445.99|450.04|445.94|3
1636300000000|2021-11-07 15:46:40|450.12|446.02|450.12|446.02|450.12|446.02|450.12|446.02|1
1636300010000|2021-11-07 15:46:50|450.11|446.01|450.06|445.96|450.12|446.02|450.06|445.96|5
1636300020000|2021-11-07 15:47:00|450.13|446.03|450.12|446.02|450.13|446.03|450.12|446.02|10
1636300030000|2021-11-07 15:47:10|450.1|446|450.11|446.01|450.12|446.02|450.1|446|3
1636300040000|2021-11-07 15:47:20|450.12|446.02|450.12|446.02|450.12|446.02|450.12|446.02|1
1636300050000|2021-11-07 15:47:30|450.13|446.03|450.13|446.03|450.13|446.03|450.12|446.02|3
1636300060000|2021-11-07 15:47:40|450.12|446.02|450.08|445.98|450.12|446.02|450.08|445.98|9
1636300070000|2021-11-07 15:47:50|450.09|445.99|450.08|445.98|450.09|445.99|450.08|445.98|2
1636300080000|2021-11-07 15:48:00|450.01|445.91|450.01|445.91|450.01|445.91|450.01|445.91|1
1636300090000|2021-11-07 15:48:10|450.02|445.92|450.05|445.95|450.05|445.95|450.02|445.92|4
1636300100000|2021-11-07 15:48:20|449.98|445.88|450.04|445.94|450.06|445.96|449.94|445.84|8
1636300110000|2021-11-07 15:48:30|450.05|445.95|450.03|445.93|450.06|445.96|450.03|445.93|15
1636300120000|2021-11-07 15:48:40|450.04|445.94|450.1|446|450.1|446|450.03|445.93|8
1636300130000|2021-11-07 15:48:50|450.07|445.97|450.09|445.99|450.11|446.01|450.07|445.97|14
1636300140000|2021-11-07 15:49:00|450.08|445.98|450.19|446.09|450.23|446.13|450.08|445.98|12
1636300150000|2021-11-07 15:49:10|450.18|446.08|450.1|446|450.18|446.08|450.1|446|19
1636300160000|2021-11-07 15:49:20|450.11|446.01|450.12|446.02|450.12|446.02|450.1|446|6
1636300170000|2021-11-07 15:49:30|450.13|446.03|450.13|446.03|450.14|446.04|450.13|446.03|5
1636300180000|2021-11-07 15:49:40|450.14|446.04|450.18|446.08|450.18|446.08|450.12|446.02|12
1636300190000|2021-11-07 15:49:50|450.17|446.07|450.24|446.14|450.27|446.17|450.16|446.06|17
1636300200000|2021-11-07 15:50:00|450.23|446.13|450.29|446.19|450.3|446.2|450.23|446.13|13
1636300210000|2021-11-07 15:50:10|450.3|446.2|450.3|446.2|450.31|446.21|450.26|446.16|14
1636300220000|2021-11-07 15:50:20|450.28|446.18|450.32|446.22|450.32|446.22|450.28|446.18|6
1636300230000|2021-11-07 15:50:30|450.34|446.24|450.34|446.24|450.34|446.24|450.34|446.24|1
1636300240000|2021-11-07 15:50:40|450.38|446.28|450.38|446.28|450.38|446.28|450.34|446.24|3
1636300250000|2021-11-07 15:50:50|450.39|446.29|450.48|446.38|450.48|446.38|450.39|446.29|9
1636300260000|2021-11-07 15:51:00|450.47|446.37|450.47|446.37|450.47|446.37|450.47|446.37|1
1636300270000|2021-11-07 15:51:10|450.44|446.34|450.4|446.3|450.44|446.34|450.4|446.3|5
1636300280000|2021-11-07 15:51:20|450.41|446.31|450.38|446.28|450.41|446.31|450.34|446.24|9
1636300290000|2021-11-07 15:51:30|450.39|446.29|450.38|446.28|450.39|446.29|450.38|446.28|2
1636300300000|2021-11-07 15:51:40|450.35|446.25|450.35|446.25|450.35|446.25|450.31|446.21|5
1636300310000|2021-11-07 15:51:50|450.31|446.21|450.28|446.18|450.36|446.26|450.28|446.18|13
1636300320000|2021-11-07 15:52:00|450.25|446.15|450.34|446.24|450.34|446.24|450.25|446.15|6
1636300330000|2021-11-07 15:52:10|450.31|446.21|450.28|446.18|450.34|446.24|450.26|446.16|14
1636300340000|2021-11-07 15:52:20|450.29|446.19|450.33|446.23|450.33|446.23|450.28|446.18|4
1636300350000|2021-11-07 15:52:30|450.32|446.22|450.33|446.23|450.38|446.28|450.31|446.21|10
1636300360000|2021-11-07 15:52:40|450.37|446.27|450.35|446.25|450.37|446.27|450.33|446.23|5
1636300370000|2021-11-07 15:52:50|450.34|446.24|450.38|446.28|450.38|446.28|450.34|446.24|8
1636300380000|2021-11-07 15:53:00|450.37|446.27|450.43|446.33|450.45|446.35|450.37|446.27|6
1636300390000|2021-11-07 15:53:10|450.44|446.34|450.45|446.35|450.45|446.35|450.43|446.33|4
1636300400000|2021-11-07 15:53:20|450.44|446.34|450.51|446.41|450.51|446.41|450.44|446.34|4
1636300410000|2021-11-07 15:53:30|450.5|446.4|450.52|446.42|450.52|446.42|450.5|446.4|4
1636300420000|2021-11-07 15:53:40|450.53|446.43|450.59|446.49|450.59|446.49|450.5|446.4|9
1636300430000|2021-11-07 15:53:50|450.6|446.5|450.64|446.54|450.64|446.54|450.6|446.5|4
1636300440000|2021-11-07 15:54:00|450.69|446.59|450.69|446.59|450.7|446.6|450.67|446.57|4
1636300450000|2021-11-07 15:54:10|450.67|446.57|450.65|446.55|450.7|446.6|450.65|446.55|6
1636300460000|2021-11-07 15:54:20|450.66|446.56|450.6|446.5|450.67|446.57|450.58|446.48|8
1636300470000|2021-11-07 15:54:30|450.59|446.49|450.58|446.48|450.6|446.5|450.58|446.48|3
1636300480000|2021-11-07 15:54:40|450.57|446.47|450.37|446.27|450.57|446.47|450.33|446.23|15
1636300490000|2021-11-07 15:54:50|450.38|446.28|450.29|446.19|450.4|446.3|450.29|446.19|6
1636300500000|2021-11-07 15:55:00|450.28|446.18|450.31|446.21|450.31|446.21|450.23|446.13|14
1636300510000|2021-11-07 15:55:10|450.32|446.22|450.31|446.21|450.32|446.22|450.31|446.21|8
1636300520000|2021-11-07 15:55:20|450.32|446.22|450.28|446.18|450.34|446.24|450.28|446.18|7
1636300530000|2021-11-07 15:55:30|450.31|446.21|450.25|446.15|450.31|446.21|450.25|446.15|13
1636300540000|2021-11-07 15:55:40|450.27|446.17|450.28|446.18|450.28|446.18|450.24|446.14|13
1636300550000|2021-11-07 15:55:50|450.23|446.13|450.23|446.13|450.23|446.13|450.23|446.13|1
1636300560000|2021-11-07 15:56:00|450.25|446.15|450.23|446.13|450.25|446.15|450.23|446.13|2
1636300570000|2021-11-07 15:56:10|450.25|446.15|450.29|446.19|450.3|446.2|450.23|446.13|23
1636300580000|2021-11-07 15:56:20|450.27|446.17|450.36|446.26|450.36|446.26|450.27|446.17|8
1636300590000|2021-11-07 15:56:30|450.37|446.27|450.35|446.25|450.37|446.27|450.33|446.23|6
1636300600000|2021-11-07 15:56:40|450.37|446.27|450.37|446.27|450.37|446.27|450.37|446.27|1
1636300610000|2021-11-07 15:56:50|450.44|446.34|450.45|446.35|450.46|446.36|450.42|446.32|6
1636300620000|2021-11-07 15:57:00|450.43|446.33|450.43|446.33|450.43|446.33|450.43|446.33|1
1636300630000|2021-11-07 15:57:10|450.44|446.34|450.43|446.33|450.44|446.34|450.43|446.33|2
1636300640000|2021-11-07 15:57:20|450.42|446.32|450.43|446.33|450.46|446.36|450.42|446.32|8
1636300650000|2021-11-07 15:57:30|450.44|446.34|450.49|446.39|450.5|446.4|450.44|446.34|10
1636300660000|2021-11-07 15:57:40|450.5|446.4|450.63|446.53|450.63|446.53|450.5|446.4|15
1636300670000|2021-11-07 15:57:50|450.62|446.52|450.67|446.57|450.7|446.6|450.6|446.5|10
1636300680000|2021-11-07 15:58:00|450.68|446.58|450.73|446.63|450.73|446.63|450.67|446.57|4
1636300690000|2021-11-07 15:58:10|450.78|446.68|450.83|446.73|450.83|446.73|450.78|446.68|3
1636300700000|2021-11-07 15:58:20|450.73|446.63|450.65|446.55|450.73|446.63|450.64|446.54|5
1636300710000|2021-11-07 15:58:30|450.66|446.56|450.62|446.52|450.69|446.59|450.62|446.52|7
1636300720000|2021-11-07 15:58:40|450.61|446.51|450.63|446.53|450.64|446.54|450.61|446.51|9
1636300730000|2021-11-07 15:58:50|450.64|446.54|450.75|446.65|450.75|446.65|450.62|446.52|16
1636300740000|2021-11-07 15:59:00|450.77|446.67|450.77|446.67|450.77|446.67|450.76|446.66|3
1636300750000|2021-11-07 15:59:10|450.78|446.68|450.56|446.46|450.81|446.71|450.55|446.45|8
1636300760000|2021-11-07 15:59:20|450.55|446.45|450.83|446.73|450.85|446.75|450.55|446.45|18
1636300770000|2021-11-07 15:59:30|450.84|446.74|450.78|446.68|450.84|446.74|450.72|446.62|9
1636300780000|2021-11-07 15:59:40|450.77|446.67|450.72|446.62|450.78|446.68|450.71|446.61|7
1636300790000|2021-11-07 15:59:50|450.71|446.61|450.6|446.5|450.72|446.62|450.58|446.48|12
1636300800000|2021-11-07 16:00:00|450.59|446.49|450.66|446.56|450.66|446.56|450.59|446.49|8
1636300810000|2021-11-07 16:00:10|450.81|446.71|451.01|446.91|451.01|446.91|450.8|446.7|16
1636300820000|2021-11-07 16:00:20|451.11|447.01|451.19|447.09|451.2|447.1|451.02|446.92|7
1636300830000|2021-11-07 16:00:30|451.18|447.08|451.16|447.06|451.18|447.08|451.11|447.01|6
1636300840000|2021-11-07 16:00:40|451.17|447.07|451.08|446.98|451.17|447.07|451.07|446.97|9
1636300850000|2021-11-07 16:00:50|451.07|446.97|451.33|447.23|451.33|447.23|451.07|446.97|17
1636300860000|2021-11-07 16:01:00|451.34|447.24|451.41|447.31|451.41|447.31|451.3|447.2|7
1636300870000|2021-11-07 16:01:10|451.4|447.3|451.29|447.19|451.4|447.3|451.29|447.19|6
1636300880000|2021-11-07 16:01:20|451.28|447.18|451.26|447.16|451.28|447.18|451.26|447.16|3
1636300890000|2021-11-07 16:01:30|451.25|447.15|450.92|446.82|451.25|447.15|450.9|446.8|12
1636300900000|2021-11-07 16:01:40|450.96|446.86|451.27|447.17|451.28|447.18|450.96|446.86|18
1636300910000|2021-11-07 16:01:50|451.26|447.16|451.2|447.1|451.27|447.17|451.2|447.1|7
1636300920000|2021-11-07 16:02:00|451.17|447.07|451.14|447.04|451.17|447.07|451.09|446.99|12
1636300930000|2021-11-07 16:02:10|451.15|447.05|451.11|447.01|451.15|447.05|451.1|447|5
1636300940000|2021-11-07 16:02:20|451.1|447|451.08|446.98|451.11|447.01|451.08|446.98|4
1636300950000|2021-11-07 16:02:30|451.09|446.99|451.12|447.02|451.12|447.02|451.09|446.99|3
1636300960000|2021-11-07 16:02:40|451.13|447.03|451.17|447.07|451.17|447.07|451.12|447.02|7
1636300980000|2021-11-07 16:03:00|451.18|447.08|451.18|447.08|451.18|447.08|451.18|447.08|1
1636300990000|2021-11-07 16:03:10|451.17|447.07|451.09|446.99|451.17|447.07|451.09|446.99|8
1636301000000|2021-11-07 16:03:20|451.12|447.02|451.37|447.27|451.38|447.28|451.12|447.02|11
1636301010000|2021-11-07 16:03:30|451.43|447.33|451.43|447.33|451.43|447.33|451.43|447.33|1
1636301020000|2021-11-07 16:03:40|451.44|447.34|451.44|447.34|451.44|447.34|451.44|447.34|1
1636301030000|2021-11-07 16:03:50|451.46|447.36|451.46|447.36|451.47|447.37|451.44|447.34|5
1636301040000|2021-11-07 16:04:00|451.44|447.34|451.43|447.33|451.45|447.35|451.43|447.33|4
1636301050000|2021-11-07 16:04:10|451.44|447.34|451.44|447.34|451.44|447.34|451.44|447.34|1
1636301060000|2021-11-07 16:04:20|451.51|447.41|451.51|447.41|451.51|447.41|451.51|447.41|1
1636301070000|2021-11-07 16:04:30|451.5|447.4|451.38|447.28|451.5|447.4|451.37|447.27|8
1636301080000|2021-11-07 16:04:40|451.26|447.16|451.26|447.16|451.27|447.17|451.25|447.15|8
1636301090000|2021-11-07 16:04:50|451.31|447.21|451.31|447.21|451.31|447.21|451.31|447.21|1
1636301100000|2021-11-07 16:05:00|451.32|447.22|451.28|447.18|451.38|447.28|451.28|447.18|9
1636301110000|2021-11-07 16:05:10|451.27|447.17|451.27|447.17|451.28|447.18|451.26|447.16|4
1636301120000|2021-11-07 16:05:20|451.28|447.18|451.28|447.18|451.28|447.18|451.28|447.18|1
1636301130000|2021-11-07 16:05:30|451.27|447.17|451.24|447.14|451.27|447.17|451.23|447.13|15
1636301140000|2021-11-07 16:05:40|451.21|447.11|451.18|447.08|451.22|447.12|451.16|447.06|18
1636301150000|2021-11-07 16:05:50|451.17|447.07|451.18|447.08|451.2|447.1|451.17|447.07|11
1636301160000|2021-11-07 16:06:00|451.12|447.02|451.11|447.01|451.2|447.1|451.11|447.01|19
1636301170000|2021-11-07 16:06:10|451.13|447.03|451.18|447.08|451.18|447.08|451.13|447.03|9
1636301180000|2021-11-07 16:06:20|451.19|447.09|451.4|447.3|451.42|447.32|451.18|447.08|17
1636301190000|2021-11-07 16:06:30|451.44|447.34|451.38|447.28|451.44|447.34|451.37|447.27|12
1636301200000|2021-11-07 16:06:40|451.37|447.27|451.39|447.29|451.41|447.31|451.37|447.27|10
1636301210000|2021-11-07 16:06:50|451.38|447.28|451.44|447.34|451.44|447.34|451.38|447.28|6
1636301220000|2021-11-07 16:07:00|451.45|447.35|451.46|447.36|451.46|447.36|451.45|447.35|2
1636301230000|2021-11-07 16:07:10|451.45|447.35|451.44|447.34|451.45|447.35|451.39|447.29|9
1636301240000|2021-11-07 16:07:20|451.43|447.33|451.44|447.34|451.44|447.34|451.41|447.31|4
1636301250000|2021-11-07 16:07:30|451.43|447.33|451.61|447.51|451.66|447.56|451.43|447.33|10
1636301260000|2021-11-07 16:07:40|451.62|447.52|451.68|447.58|451.71|447.61|451.62|447.52|7
1636301270000|2021-11-07 16:07:50|451.69|447.59|451.68|447.58|451.69|447.59|451.68|447.58|2
1636301280000|2021-11-07 16:08:00|451.67|447.57|451.68|447.58|451.68|447.58|451.67|447.57|2
1636301290000|2021-11-07 16:08:10|451.69|447.59|451.68|447.58|451.69|447.59|451.68|447.58|2
1636301300000|2021-11-07 16:08:20|451.67|447.57|451.68|447.58|451.68|447.58|451.67|447.57|2
1636301310000|2021-11-07 16:08:30|451.69|447.59|451.78|447.68|451.78|447.68|451.69|447.59|6
1636301320000|2021-11-07 16:08:40|451.8|447.7|451.85|447.75|451.87|447.77|451.78|447.68|9
1636301330000|2021-11-07 16:08:50|451.81|447.71|451.83|447.73|451.84|447.74|451.81|447.71|3
1636301340000|2021-11-07 16:09:00|451.81|447.71|451.82|447.72|451.82|447.72|451.81|447.71|2
1636301360000|2021-11-07 16:09:20|451.8|447.7|451.71|447.61|451.82|447.72|451.7|447.6|13
1636301370000|2021-11-07 16:09:30|451.68|447.58|451.65|447.55|451.71|447.61|451.62|447.52|10
1636301380000|2021-11-07 16:09:40|451.6|447.5|451.58|447.48|451.61|447.51|451.58|447.48|5
1636301390000|2021-11-07 16:09:50|451.59|447.49|451.55|447.45|451.59|447.49|451.55|447.45|8
1636301400000|2021-11-07 16:10:00|451.58|447.48|451.58|447.48|451.58|447.48|451.57|447.47|3
1636301410000|2021-11-07 16:10:10|451.57|447.47|451.56|447.46|451.57|447.47|451.55|447.45|5
1636301420000|2021-11-07 16:10:20|451.57|447.47|451.49|447.39|451.57|447.47|451.49|447.39|16
1636301430000|2021-11-07 16:10:30|451.52|447.42|451.44|447.34|451.52|447.42|451.44|447.34|8
1636301440000|2021-11-07 16:10:40|451.48|447.38|451.49|447.39|451.53|447.43|451.48|447.38|16
1636301450000|2021-11-07 16:10:50|451.48|447.38|451.47|447.37|451.49|447.39|451.47|447.37|5
1636301460000|2021-11-07 16:11:00|451.49|447.39|451.47|447.37|451.49|447.39|451.47|447.37|2
1636301470000|2021-11-07 16:11:10|451.48|447.38|451.5|447.4|451.5|447.4|451.48|447.38|4
1636301490000|2021-11-07 16:11:30|451.49|447.39|451.49|447.39|451.49|447.39|451.49|447.39|1
1636301500000|2021-11-07 16:11:40|451.47|447.37|451.49|447.39|451.49|447.39|451.47|447.37|5
1636301510000|2021-11-07 16:11:50|451.48|447.38|451.48|447.38|451.49|447.39|451.48|447.38|5
1636301520000|2021-11-07 16:12:00|451.49|447.39|451.62|447.52|451.66|447.56|451.49|447.39|11
1636301530000|2021-11-07 16:12:10|451.67|447.57|451.89|447.79|451.95|447.85|451.65|447.55|17
1636301540000|2021-11-07 16:12:20|451.9|447.8|452.05|447.95|452.05|447.95|451.9|447.8|5
1636301550000|2021-11-07 16:12:30|452.13|448.03|452.26|448.16|452.27|448.17|452.12|448.02|7
1636301560000|2021-11-07 16:12:40|452.28|448.18|452.18|448.08|452.3|448.2|452.18|448.08|7
1636301570000|2021-11-07 16:12:50|452.16|448.06|452.15|448.05|452.16|448.06|452.15|448.05|2
1636301580000|2021-11-07 16:13:00|452.12|448.02|452.12|448.02|452.18|448.08|452.12|448.02|5
1636301590000|2021-11-07 16:13:10|452.23|448.13|452.22|448.12|452.27|448.17|452.14|448.04|7
1636301600000|2021-11-07 16:13:20|452.26|448.16|452.24|448.14|452.26|448.16|452.24|448.14|5
1636301610000|2021-11-07 16:13:30|452.23|448.13|452.09|447.99|452.28|448.18|452.09|447.99|16
1636301620000|2021-11-07 16:13:40|452.04|447.94|451.94|447.84|452.07|447.97|451.91|447.81|14
1636301630000|2021-11-07 16:13:50|451.91|447.81|451.91|447.81|451.92|447.82|451.89|447.79|5
1636301640000|2021-11-07 16:14:00|451.89|447.79|451.92|447.82|451.92|447.82|451.89|447.79|4
1636301650000|2021-11-07 16:14:10|451.9|447.8|451.97|447.87|451.98|447.88|451.88|447.78|13
1636301660000|2021-11-07 16:14:20|451.98|447.88|452.1|448|452.1|448|451.98|447.88|7
1636301670000|2021-11-07 16:14:30|452.12|448.02|452.13|448.03|452.13|448.03|452.12|448.02|2
1636301680000|2021-11-07 16:14:40|452.18|448.08|452.2|448.1|452.2|448.1|452.18|448.08|2
1636301690000|2021-11-07 16:14:50|452.22|448.12|452.04|447.94|452.22|448.12|452.03|447.93|15
1636301700000|2021-11-07 16:15:00|452.02|447.92|452.02|447.92|452.03|447.93|452|447.9|12
1636301710000|2021-11-07 16:15:10|452.03|447.93|452.02|447.92|452.06|447.96|452.02|447.92|6
1636301720000|2021-11-07 16:15:20|451.99|447.89|451.94|447.84|452.02|447.92|451.9|447.8|16
1636301730000|2021-11-07 16:15:30|451.93|447.83|451.92|447.82|451.93|447.83|451.91|447.81|6
1636301740000|2021-11-07 16:15:40|451.89|447.79|451.93|447.83|451.93|447.83|451.86|447.76|11
1636301750000|2021-11-07 16:15:50|452|447.9|452|447.9|452|447.9|451.99|447.89|3
1636301760000|2021-11-07 16:16:00|452.03|447.93|452.03|447.93|452.03|447.93|452.02|447.92|3
1636301770000|2021-11-07 16:16:10|452.02|447.92|451.86|447.76|452.02|447.92|451.86|447.76|15
1636301790000|2021-11-07 16:16:30|451.85|447.75|451.85|447.75|451.85|447.75|451.85|447.75|1
1636301800000|2021-11-07 16:16:40|451.87|447.77|451.84|447.74|451.87|447.77|451.83|447.73|7
1636301810000|2021-11-07 16:16:50|451.83|447.73|451.7|447.6|451.83|447.73|451.69|447.59|11
1636301820000|2021-11-07 16:17:00|451.69|447.59|451.66|447.56|451.69|447.59|451.66|447.56|3
1636301830000|2021-11-07 16:17:10|451.64|447.54|451.64|447.54|451.65|447.55|451.64|447.54|3
1636301840000|2021-11-07 16:17:20|451.61|447.51|451.62|447.52|451.62|447.52|451.59|447.49|8
1636301850000|2021-11-07 16:17:30|451.63|447.53|451.62|447.52|451.65|447.55|451.51|447.41|21
1636301860000|2021-11-07 16:17:40|451.68|447.58|451.72|447.62|451.72|447.62|451.66|447.56|8
1636301870000|2021-11-07 16:17:50|451.71|447.61|451.63|447.53|451.73|447.63|451.63|447.53|10
1636301880000|2021-11-07 16:18:00|451.62|447.52|451.56|447.46|451.62|447.52|451.56|447.46|6
1636301890000|2021-11-07 16:18:10|451.55|447.45|451.55|447.45|451.55|447.45|451.52|447.42|8
1636301900000|2021-11-07 16:18:20|451.52|447.42|451.55|447.45|451.55|447.45|451.51|447.41|8
1636301910000|2021-11-07 16:18:30|451.57|447.47|451.64|447.54|451.64|447.54|451.57|447.47|3
1636301920000|2021-11-07 16:18:40|451.61|447.51|451.62|447.52|451.62|447.52|451.59|447.49|4
1636301930000|2021-11-07 16:18:50|451.59|447.49|451.58|447.48|451.59|447.49|451.52|447.42|5
1636301940000|2021-11-07 16:19:00|451.59|447.49|451.58|447.48|451.61|447.51|451.57|447.47|11
1636301950000|2021-11-07 16:19:10|451.57|447.47|451.55|447.45|451.57|447.47|451.52|447.42|7
1636301960000|2021-11-07 16:19:20|451.54|447.44|451.54|447.44|451.55|447.45|451.54|447.44|3
1636301980000|2021-11-07 16:19:40|451.53|447.43|451.54|447.44|451.6|447.5|451.53|447.43|13
1636301990000|2021-11-07 16:19:50|451.56|447.46|451.65|447.55|451.65|447.55|451.56|447.46|10
1636302000000|2021-11-07 16:20:00|451.62|447.52|451.72|447.62|451.72|447.62|451.62|447.52|8
1636302020000|2021-11-07 16:20:20|451.71|447.61|451.72|447.62|451.72|447.62|451.71|447.61|2
1636302040000|2021-11-07 16:20:40|451.73|447.63|451.74|447.64|451.74|447.64|451.73|447.63|2
1636302050000|2021-11-07 16:20:50|451.72|447.62|451.78|447.68|451.78|447.68|451.72|447.62|4
1636302070000|2021-11-07 16:21:10|451.79|447.69|451.83|447.73|451.83|447.73|451.79|447.69|2
1636302090000|2021-11-07 16:21:30|451.88|447.78|451.91|447.81|451.91|447.81|451.88|447.78|4
1636302110000|2021-11-07 16:21:50|451.94|447.84|452.04|447.94|452.04|447.94|451.94|447.84|5
1636302120000|2021-11-07 16:22:00|452.05|447.95|452.05|447.95|452.07|447.97|452.04|447.94|10
1636302130000|2021-11-07 16:22:10|452.07|447.97|451.82|447.72|452.08|447.98|451.82|447.72|13
1636302140000|2021-11-07 16:22:20|451.8|447.7|451.69|447.59|451.8|447.7|451.69|447.59|9
1636302150000|2021-11-07 16:22:30|451.7|447.6|451.58|447.48|451.72|447.62|451.55|447.45|8
1636302160000|2021-11-07 16:22:40|451.6|447.5|451.57|447.47|451.64|447.54|451.56|447.46|9
1636302170000|2021-11-07 16:22:50|451.56|447.46|451.66|447.56|451.66|447.56|451.54|447.44|17
1636302180000|2021-11-07 16:23:00|451.65|447.55|451.84|447.74|451.84|447.74|451.65|447.55|12
1636302190000|2021-11-07 16:23:10|451.86|447.76|451.95|447.85|451.96|447.86|451.86|447.76|16
1636302200000|2021-11-07 16:23:20|451.96|447.86|452.03|447.93|452.04|447.94|451.96|447.86|6
1636302210000|2021-11-07 16:23:30|452.02|447.92|452.05|447.95|452.05|447.95|452.01|447.91|5
1636302220000|2021-11-07 16:23:40|452.06|447.96|452.09|447.99|452.09|447.99|452.05|447.95|4
1636302240000|2021-11-07 16:24:00|452.06|447.96|452.01|447.91|452.06|447.96|452|447.9|11
1636302250000|2021-11-07 16:24:10|451.99|447.89|451.99|447.89|451.99|447.89|451.99|447.89|1
1636302260000|2021-11-07 16:24:20|451.98|447.88|451.98|447.88|451.98|447.88|451.98|447.88|1
1636302270000|2021-11-07 16:24:30|452|447.9|452.02|447.92|452.02|447.92|452|447.9|2
1636302280000|2021-11-07 16:24:40|452.01|447.91|451.98|447.88|452.02|447.92|451.98|447.88|6
1636302290000|2021-11-07 16:24:50|451.96|447.86|451.95|447.85|451.96|447.86|451.95|447.85|2
1636302300000|2021-11-07 16:25:00|451.96|447.86|452|447.9|452|447.9|451.95|447.85|3
1636302310000|2021-11-07 16:25:10|451.96|447.86|451.96|447.86|451.96|447.86|451.96|447.86|1
1636302320000|2021-11-07 16:25:20|451.95|447.85|451.95|447.85|451.95|447.85|451.95|447.85|1
1636302330000|2021-11-07 16:25:30|451.96|447.86|451.95|447.85|451.96|447.86|451.95|447.85|2
1636302340000|2021-11-07 16:25:40|451.94|447.84|451.95|447.85|451.95|447.85|451.94|447.84|4
1636302350000|2021-11-07 16:25:50|451.96|447.86|451.89|447.79|451.96|447.86|451.89|447.79|2
1636302360000|2021-11-07 16:26:00|451.96|447.86|451.96|447.86|451.96|447.86|451.95|447.85|5
1636302370000|2021-11-07 16:26:10|451.97|447.87|451.97|447.87|451.97|447.87|451.97|447.87|1
1636302380000|2021-11-07 16:26:20|451.96|447.86|451.87|447.77|451.97|447.87|451.86|447.76|7
1636302390000|2021-11-07 16:26:30|451.88|447.78|451.84|447.74|451.88|447.78|451.83|447.73|16
1636302400000|2021-11-07 16:26:40|451.83|447.73|451.83|447.73|451.85|447.75|451.82|447.72|9
1636302410000|2021-11-07 16:26:50|451.8|447.7|451.77|447.67|451.8|447.7|451.75|447.65|5
1636302420000|2021-11-07 16:27:00|451.74|447.64|451.72|447.62|451.74|447.64|451.72|447.62|4
1636302430000|2021-11-07 16:27:10|451.68|447.58|451.68|447.58|451.68|447.58|451.68|447.58|1
1636302440000|2021-11-07 16:27:20|451.69|447.59|451.67|447.57|451.69|447.59|451.67|447.57|6
1636302460000|2021-11-07 16:27:40|451.65|447.55|451.67|447.57|451.67|447.57|451.65|447.55|2
1636302470000|2021-11-07 16:27:50|451.68|447.58|451.68|447.58|451.68|447.58|451.68|447.58|1
1636302480000|2021-11-07 16:28:00|451.67|447.57|451.69|447.59|451.69|447.59|451.67|447.57|7
1636302490000|2021-11-07 16:28:10|451.67|447.57|451.67|447.57|451.68|447.58|451.67|447.57|5
1636302500000|2021-11-07 16:28:20|451.66|447.56|451.68|447.58|451.68|447.58|451.66|447.56|3
1636302510000|2021-11-07 16:28:30|451.67|447.57|451.66|447.56|451.67|447.57|451.65|447.55|5
1636302520000|2021-11-07 16:28:40|451.67|447.57|451.69|447.59|451.69|447.59|451.65|447.55|11
1636302530000|2021-11-07 16:28:50|451.68|447.58|451.66|447.56|451.68|447.58|451.66|447.56|3
1636302540000|2021-11-07 16:29:00|451.67|447.57|451.67|447.57|451.67|447.57|451.66|447.56|3
1636302550000|2021-11-07 16:29:10|451.68|447.58|451.81|447.71|451.81|447.71|451.68|447.58|15
1636302560000|2021-11-07 16:29:20|451.82|447.72|451.82|447.72|451.82|447.72|451.79|447.69|4
1636302570000|2021-11-07 16:29:30|451.81|447.71|451.82|447.72|451.82|447.72|451.81|447.71|4
1636302580000|2021-11-07 16:29:40|451.83|447.73|451.87|447.77|451.87|447.77|451.83|447.73|6
1636302590000|2021-11-07 16:29:50|451.86|447.76|451.68|447.58|451.86|447.76|451.68|447.58|18
1636302600000|2021-11-07 16:30:00|451.69|447.59|451.68|447.58|451.69|447.59|451.67|447.57|6
1636302610000|2021-11-07 16:30:10|451.69|447.59|451.68|447.58|451.69|447.59|451.68|447.58|2
1636302620000|2021-11-07 16:30:20|451.69|447.59|451.66|447.56|451.69|447.59|451.66|447.56|4
1636302640000|2021-11-07 16:30:40|451.65|447.55|451.65|447.55|451.65|447.55|451.65|447.55|1
1636302650000|2021-11-07 16:30:50|451.66|447.56|451.64|447.54|451.66|447.56|451.63|447.53|8
1636302660000|2021-11-07 16:31:00|451.63|447.53|451.63|447.53|451.63|447.53|451.63|447.53|1
1636302670000|2021-11-07 16:31:10|451.62|447.52|451.57|447.47|451.62|447.52|451.57|447.47|7
1636302680000|2021-11-07 16:31:20|451.56|447.46|451.43|447.33|451.56|447.46|451.43|447.33|7
1636302690000|2021-11-07 16:31:30|451.44|447.34|451.39|447.29|451.44|447.34|451.37|447.27|12
1636302700000|2021-11-07 16:31:40|451.42|447.32|451.42|447.32|451.42|447.32|451.41|447.31|3
1636302710000|2021-11-07 16:31:50|451.4|447.3|451.4|447.3|451.4|447.3|451.4|447.3|1
1636302720000|2021-11-07 16:32:00|451.38|447.28|451.39|447.29|451.39|447.29|451.38|447.28|4
1636302730000|2021-11-07 16:32:10|451.38|447.28|451.38|447.28|451.38|447.28|451.37|447.27|5
1636302740000|2021-11-07 16:32:20|451.37|447.27|451.38|447.28|451.38|447.28|451.35|447.25|11
1636302750000|2021-11-07 16:32:30|451.37|447.27|451.38|447.28|451.38|447.28|451.37|447.27|2
1636302760000|2021-11-07 16:32:40|451.37|447.27|451.5|447.4|451.51|447.41|451.37|447.27|10
1636302770000|2021-11-07 16:32:50|451.55|447.45|451.59|447.49|451.59|447.49|451.55|447.45|4
1636302780000|2021-11-07 16:33:00|451.6|447.5|451.79|447.69|451.8|447.7|451.6|447.5|12
1636302790000|2021-11-07 16:33:10|451.78|447.68|451.83|447.73|451.83|447.73|451.78|447.68|6
1636302800000|2021-11-07 16:33:20|451.86|447.76|452.09|447.99|452.09|447.99|451.86|447.76|9
1636302810000|2021-11-07 16:33:30|452.08|447.98|452.07|447.97|452.26|448.16|452.06|447.96|22
1636302820000|2021-11-07 16:33:40|452.03|447.93|452.09|447.99|452.09|447.99|452.03|447.93|3
1636302830000|2021-11-07 16:33:50|452.05|447.95|451.98|447.88|452.05|447.95|451.97|447.87|14
1636302840000|2021-11-07 16:34:00|451.99|447.89|452.01|447.91|452.01|447.91|451.99|447.89|2
1636302850000|2021-11-07 16:34:10|452.03|447.93|452.03|447.93|452.03|447.93|452.02|447.92|3
1636302860000|2021-11-07 16:34:20|452.02|447.92|452.05|447.95|452.09|447.99|452.02|447.92|6
1636302870000|2021-11-07 16:34:30|452.09|447.99|452.1|448|452.11|448.01|452.07|447.97|5
1636302880000|2021-11-07 16:34:40|452.11|448.01|452.23|448.13|452.23|448.13|452.11|448.01|6
1636302890000|2021-11-07 16:34:50|452.22|448.12|452.1|448|452.22|448.12|452.08|447.98|16
1636302900000|2021-11-07 16:35:00|452.11|448.01|452.14|448.04|452.15|448.05|452.07|447.97|12
1636302910000|2021-11-07 16:35:10|452.15|448.05|452.11|448.01|452.15|448.05|452.11|448.01|5
1636302920000|2021-11-07 16:35:20|452.1|448|452.19|448.09|452.19|448.09|452.08|447.98|8
1636302930000|2021-11-07 16:35:30|452.18|448.08|452.27|448.17|452.27|448.17|452.18|448.08|8
1636302950000|2021-11-07 16:35:50|452.26|448.16|452.25|448.15|452.26|448.16|452.25|448.15|2
1636302960000|2021-11-07 16:36:00|452.26|448.16|452.26|448.16|452.26|448.16|452.26|448.16|1
1636302970000|2021-11-07 16:36:10|452.27|448.17|452.26|448.16|452.28|448.18|452.22|448.12|10
1636302980000|2021-11-07 16:36:20|452.25|448.15|452.31|448.21|452.31|448.21|452.25|448.15|6
1636303000000|2021-11-07 16:36:40|452.33|448.23|452.38|448.28|452.38|448.28|452.33|448.23|2
1636303010000|2021-11-07 16:36:50|452.39|448.29|452.39|448.29|452.39|448.29|452.39|448.29|1
1636303020000|2021-11-07 16:37:00|452.4|448.3|452.4|448.3|452.41|448.31|452.4|448.3|3
1636303030000|2021-11-07 16:37:10|452.41|448.31|452.46|448.36|452.46|448.36|452.4|448.3|4
1636303040000|2021-11-07 16:37:20|452.45|448.35|452.44|448.34|452.46|448.36|452.43|448.33|4
1636303060000|2021-11-07 16:37:40|452.46|448.36|452.46|448.36|452.46|448.36|452.46|448.36|1
1636303070000|2021-11-07 16:37:50|452.44|448.34|452.48|448.38|452.48|448.38|452.44|448.34|2
1636303080000|2021-11-07 16:38:00|452.49|448.39|452.49|448.39|452.5|448.4|452.49|448.39|3
1636303090000|2021-11-07 16:38:10|452.5|448.4|452.54|448.44|452.54|448.44|452.5|448.4|2
1636303100000|2021-11-07 16:38:20|452.56|448.46|452.54|448.44|452.56|448.46|452.53|448.43|4
1636303120000|2021-11-07 16:38:40|452.57|448.47|452.56|448.46|452.59|448.49|452.56|448.46|6
1636303130000|2021-11-07 16:38:50|452.55|448.45|452.58|448.48|452.58|448.48|452.55|448.45|2
1636303140000|2021-11-07 16:39:00|452.59|448.49|452.58|448.48|452.59|448.49|452.58|448.48|2
1636303160000|2021-11-07 16:39:20|452.56|448.46|452.62|448.52|452.62|448.52|452.56|448.46|4
1636303170000|2021-11-07 16:39:30|452.63|448.53|452.63|448.53|452.63|448.53|452.63|448.53|1
1636303180000|2021-11-07 16:39:40|452.67|448.57|452.67|448.57|452.67|448.57|452.67|448.57|1
1636303190000|2021-11-07 16:39:50|452.63|448.53|452.67|448.57|452.67|448.57|452.63|448.53|2
1636303200000|2021-11-07 16:40:00|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1636303210000|2021-11-07 16:40:10|452.71|448.61|452.68|448.58|452.71|448.61|452.68|448.58|3
1636303220000|2021-11-07 16:40:20|452.7|448.6|452.64|448.54|452.7|448.6|452.64|448.54|5
1636303230000|2021-11-07 16:40:30|452.68|448.58|452.72|448.62|452.72|448.62|452.68|448.58|5
1636303240000|2021-11-07 16:40:40|452.7|448.6|452.67|448.57|452.7|448.6|452.67|448.57|3
1636303250000|2021-11-07 16:40:50|452.63|448.53|452.56|448.46|452.63|448.53|452.56|448.46|3
1636303260000|2021-11-07 16:41:00|452.55|448.45|452.45|448.35|452.58|448.48|452.45|448.35|7
1636303270000|2021-11-07 16:41:10|452.47|448.37|452.26|448.16|452.47|448.37|452.25|448.15|16
1636303280000|2021-11-07 16:41:20|452.28|448.18|452.27|448.17|452.28|448.18|452.26|448.16|5
1636303290000|2021-11-07 16:41:30|452.36|448.26|452.42|448.32|452.45|448.35|452.35|448.25|16
1636303300000|2021-11-07 16:41:40|452.43|448.33|452.42|448.32|452.44|448.34|452.42|448.32|5
1636303310000|2021-11-07 16:41:50|452.44|448.34|452.45|448.35|452.45|448.35|452.44|448.34|2
1636303320000|2021-11-07 16:42:00|452.46|448.36|452.45|448.35|452.46|448.36|452.45|448.35|2
1636303330000|2021-11-07 16:42:10|452.46|448.36|452.52|448.42|452.52|448.42|452.43|448.33|8
1636303340000|2021-11-07 16:42:20|452.54|448.44|452.49|448.39|452.58|448.48|452.49|448.39|11
1636303350000|2021-11-07 16:42:30|452.52|448.42|452.47|448.37|452.52|448.42|452.46|448.36|13
1636303360000|2021-11-07 16:42:40|452.46|448.36|452.47|448.37|452.48|448.38|452.46|448.36|6
1636303370000|2021-11-07 16:42:50|452.45|448.35|452.44|448.34|452.46|448.36|452.43|448.33|7
1636303380000|2021-11-07 16:43:00|452.45|448.35|452.44|448.34|452.45|448.35|452.44|448.34|2
1636303390000|2021-11-07 16:43:10|452.45|448.35|452.45|448.35|452.45|448.35|452.44|448.34|3
1636303400000|2021-11-07 16:43:20|452.44|448.34|452.43|448.33|452.44|448.34|452.43|448.33|2
1636303410000|2021-11-07 16:43:30|452.44|448.34|452.45|448.35|452.45|448.35|452.44|448.34|4
1636303420000|2021-11-07 16:43:40|452.46|448.36|452.68|448.58|452.69|448.59|452.46|448.36|10
1636303430000|2021-11-07 16:43:50|452.7|448.6|452.78|448.68|452.79|448.69|452.7|448.6|12
1636303440000|2021-11-07 16:44:00|452.79|448.69|452.75|448.65|452.8|448.7|452.75|448.65|3
1636303450000|2021-11-07 16:44:10|452.76|448.66|452.74|448.64|452.76|448.66|452.73|448.63|5
1636303460000|2021-11-07 16:44:20|452.72|448.62|452.82|448.72|452.82|448.72|452.71|448.61|11
1636303470000|2021-11-07 16:44:30|452.83|448.73|452.84|448.74|452.89|448.79|452.83|448.73|5
1636303480000|2021-11-07 16:44:40|452.88|448.78|452.88|448.78|452.89|448.79|452.88|448.78|3
1636303490000|2021-11-07 16:44:50|452.89|448.79|452.89|448.79|452.89|448.79|452.89|448.79|1
1636303500000|2021-11-07 16:45:00|452.88|448.78|452.88|448.78|452.88|448.78|452.88|448.78|1
1636303510000|2021-11-07 16:45:10|452.89|448.79|452.95|448.85|452.95|448.85|452.89|448.79|3
1636303520000|2021-11-07 16:45:20|452.96|448.86|452.96|448.86|452.96|448.86|452.96|448.86|1
1636303540000|2021-11-07 16:45:40|452.93|448.83|452.93|448.83|452.93|448.83|452.93|448.83|1
1636303550000|2021-11-07 16:45:50|452.95|448.85|452.92|448.82|452.98|448.88|452.92|448.82|4
1636303560000|2021-11-07 16:46:00|452.98|448.88|452.95|448.85|452.98|448.88|452.95|448.85|2
1636303570000|2021-11-07 16:46:10|452.98|448.88|452.97|448.87|452.98|448.88|452.97|448.87|2
1636303580000|2021-11-07 16:46:20|452.96|448.86|452.96|448.86|452.96|448.86|452.96|448.86|1
1636303590000|2021-11-07 16:46:30|452.94|448.84|452.96|448.86|452.96|448.86|452.94|448.84|2
1636303600000|2021-11-07 16:46:40|452.98|448.88|452.99|448.89|452.99|448.89|452.98|448.88|2
1636303610000|2021-11-07 16:46:50|452.98|448.88|452.99|448.89|452.99|448.89|452.98|448.88|2
1636303620000|2021-11-07 16:47:00|453.02|448.92|453.09|448.99|453.11|449.01|453.02|448.92|9
1636303630000|2021-11-07 16:47:10|453.1|449|453.15|449.05|453.15|449.05|453.1|449|4
1636303640000|2021-11-07 16:47:20|453.14|449.04|453.15|449.05|453.15|449.05|453.14|449.04|4
1636303650000|2021-11-07 16:47:30|453.14|449.04|453.11|449.01|453.14|449.04|453.09|448.99|5
1636303660000|2021-11-07 16:47:40|453.1|449|453.12|449.02|453.12|449.02|453.1|449|12
1636303670000|2021-11-07 16:47:50|453.11|449.01|453.14|449.04|453.14|449.04|453.06|448.96|11
1636303680000|2021-11-07 16:48:00|453.15|449.05|453.19|449.09|453.21|449.11|453.15|449.05|9
1636303690000|2021-11-07 16:48:10|453.18|449.08|453.2|449.1|453.2|449.1|453.17|449.07|5
1636303700000|2021-11-07 16:48:20|453.17|449.07|453.17|449.07|453.17|449.07|453.17|449.07|1
1636303710000|2021-11-07 16:48:30|453.2|449.1|453.2|449.1|453.2|449.1|453.17|449.07|5
1636303720000|2021-11-07 16:48:40|453.17|449.07|453.16|449.06|453.17|449.07|453.16|449.06|2
1636303730000|2021-11-07 16:48:50|453.17|449.07|453.16|449.06|453.17|449.07|453.16|449.06|2
1636303740000|2021-11-07 16:49:00|453.2|449.1|453.23|449.13|453.24|449.14|453.19|449.09|12
1636303750000|2021-11-07 16:49:10|453.22|449.12|453.22|449.12|453.23|449.13|453.16|449.06|10
1636303760000|2021-11-07 16:49:20|453.21|449.11|453.22|449.12|453.22|449.12|453.17|449.07|12
1636303770000|2021-11-07 16:49:30|453.21|449.11|453.18|449.08|453.21|449.11|453.17|449.07|3
1636303780000|2021-11-07 16:49:40|453.17|449.07|453.22|449.12|453.22|449.12|453.17|449.07|7
1636303800000|2021-11-07 16:50:00|453.21|449.11|453.22|449.12|453.22|449.12|453.21|449.11|2
1636303810000|2021-11-07 16:50:10|453.21|449.11|453.16|449.06|453.21|449.11|453.14|449.04|6
1636303820000|2021-11-07 16:50:20|453.14|449.04|453.11|449.01|453.16|449.06|453.11|449.01|8
1636303830000|2021-11-07 16:50:30|453.12|449.02|453.1|449|453.14|449.04|453.09|448.99|11
1636303840000|2021-11-07 16:50:40|453.09|448.99|453.11|449.01|453.12|449.02|453.09|448.99|9
1636303850000|2021-11-07 16:50:50|453.14|449.04|453.09|448.99|453.15|449.05|453.08|448.98|5
1636303860000|2021-11-07 16:51:00|453.08|448.98|453.15|449.05|453.17|449.07|453.08|448.98|6
1636303870000|2021-11-07 16:51:10|453.12|449.02|453.12|449.02|453.12|449.02|453.12|449.02|1
1636303880000|2021-11-07 16:51:20|453.13|449.03|453.05|448.95|453.13|449.03|453.05|448.95|5
1636303890000|2021-11-07 16:51:30|453.07|448.97|453.07|448.97|453.08|448.98|453.06|448.96|5
1636303900000|2021-11-07 16:51:40|453.09|448.99|453.09|448.99|453.09|448.99|453.06|448.96|7
1636303910000|2021-11-07 16:51:50|453.07|448.97|453.07|448.97|453.08|448.98|453.01|448.91|10
1636303920000|2021-11-07 16:52:00|453.08|448.98|453.08|448.98|453.09|448.99|453.07|448.97|4
1636303930000|2021-11-07 16:52:10|453.06|448.96|453.03|448.93|453.06|448.96|453.02|448.92|6
1636303940000|2021-11-07 16:52:20|453.04|448.94|453.06|448.96|453.07|448.97|453.01|448.91|10
1636303950000|2021-11-07 16:52:30|453.05|448.95|453.03|448.93|453.05|448.95|453.03|448.93|10
1636303960000|2021-11-07 16:52:40|453.04|448.94|453.06|448.96|453.07|448.97|453.04|448.94|6
1636303970000|2021-11-07 16:52:50|453.09|448.99|453.09|448.99|453.1|449|453.09|448.99|3
1636303980000|2021-11-07 16:53:00|453.08|448.98|453.08|448.98|453.08|448.98|453.08|448.98|1
1636303990000|2021-11-07 16:53:10|453.09|448.99|453.04|448.94|453.09|448.99|453.03|448.93|8
1636304000000|2021-11-07 16:53:20|453.05|448.95|453.03|448.93|453.05|448.95|453.03|448.93|3
1636304010000|2021-11-07 16:53:30|453.04|448.94|453.1|449|453.1|449|453.03|448.93|7
1636304020000|2021-11-07 16:53:40|453.09|448.99|453.06|448.96|453.09|448.99|453.06|448.96|2
1636304030000|2021-11-07 16:53:50|453.05|448.95|453.02|448.92|453.11|449.01|453.02|448.92|10
1636304040000|2021-11-07 16:54:00|453.03|448.93|453.02|448.92|453.03|448.93|453.02|448.92|2
1636304050000|2021-11-07 16:54:10|453.03|448.93|453.02|448.92|453.03|448.93|453.02|448.92|2
1636304060000|2021-11-07 16:54:20|453.03|448.93|453.03|448.93|453.03|448.93|453.03|448.93|1
1636304070000|2021-11-07 16:54:30|453.02|448.92|452.84|448.74|453.02|448.92|452.84|448.74|8
1636304080000|2021-11-07 16:54:40|452.85|448.75|452.74|448.64|452.85|448.75|452.74|448.64|16
1636304090000|2021-11-07 16:54:50|452.71|448.61|452.58|448.48|452.71|448.61|452.58|448.48|12
1636304110000|2021-11-07 16:55:10|452.59|448.49|452.63|448.53|452.63|448.53|452.59|448.49|6
1636304120000|2021-11-07 16:55:20|452.64|448.54|452.64|448.54|452.64|448.54|452.54|448.44|8
1636304130000|2021-11-07 16:55:30|452.65|448.55|452.62|448.52|452.65|448.55|452.61|448.51|6
1636304140000|2021-11-07 16:55:40|452.61|448.51|452.74|448.64|452.74|448.64|452.61|448.51|15
1636304150000|2021-11-07 16:55:50|452.78|448.68|452.76|448.66|452.78|448.68|452.76|448.66|2
1636304160000|2021-11-07 16:56:00|452.74|448.64|452.72|448.62|452.74|448.64|452.72|448.62|7
1636304170000|2021-11-07 16:56:10|452.74|448.64|452.73|448.63|452.78|448.68|452.73|448.63|7
1636304180000|2021-11-07 16:56:20|452.72|448.62|452.72|448.62|452.73|448.63|452.71|448.61|6
1636304190000|2021-11-07 16:56:30|452.73|448.63|452.7|448.6|452.73|448.63|452.68|448.58|10
1636304200000|2021-11-07 16:56:40|452.69|448.59|452.7|448.6|452.7|448.6|452.69|448.59|2
1636304210000|2021-11-07 16:56:50|452.69|448.59|452.66|448.56|452.7|448.6|452.66|448.56|4
1636304220000|2021-11-07 16:57:00|452.65|448.55|452.65|448.55|452.65|448.55|452.64|448.54|5
1636304230000|2021-11-07 16:57:10|452.64|448.54|452.65|448.55|452.65|448.55|452.64|448.54|12
1636304240000|2021-11-07 16:57:20|452.64|448.54|452.65|448.55|452.65|448.55|452.64|448.54|2
1636304250000|2021-11-07 16:57:30|452.64|448.54|452.64|448.54|452.65|448.55|452.64|448.54|7
1636304260000|2021-11-07 16:57:40|452.65|448.55|452.65|448.55|452.65|448.55|452.64|448.54|3
1636304270000|2021-11-07 16:57:50|452.64|448.54|452.66|448.56|452.66|448.56|452.62|448.52|9
1636304280000|2021-11-07 16:58:00|452.67|448.57|452.7|448.6|452.72|448.62|452.66|448.56|5
1636304290000|2021-11-07 16:58:10|452.71|448.61|452.69|448.59|452.72|448.62|452.69|448.59|6
1636304300000|2021-11-07 16:58:20|452.67|448.57|452.56|448.46|452.67|448.57|452.56|448.46|8
1636304310000|2021-11-07 16:58:30|452.51|448.41|452.53|448.43|452.55|448.45|452.51|448.41|6
1636304320000|2021-11-07 16:58:40|452.5|448.4|452.49|448.39|452.5|448.4|452.49|448.39|4
1636304330000|2021-11-07 16:58:50|452.48|448.38|452.37|448.27|452.5|448.4|452.37|448.27|17
1636304340000|2021-11-07 16:59:00|452.34|448.24|452.29|448.19|452.34|448.24|452.29|448.19|5
1636304350000|2021-11-07 16:59:10|452.27|448.17|451.77|447.67|452.27|448.17|451.74|447.64|21
1636304360000|2021-11-07 16:59:20|451.78|447.68|451.72|447.62|451.78|447.68|451.71|447.61|10
1636304370000|2021-11-07 16:59:30|451.71|447.61|451.63|447.53|451.72|447.62|451.63|447.53|17
1636304380000|2021-11-07 16:59:40|451.65|447.55|451.7|447.6|451.75|447.65|451.65|447.55|8
1636304390000|2021-11-07 16:59:50|451.72|447.62|452.06|447.96|452.06|447.96|451.72|447.62|10
1636304400000|2021-11-07 17:00:00|452.07|447.97|452.08|447.98|452.08|447.98|452.06|447.96|8
1636304410000|2021-11-07 17:00:10|452.07|447.97|452.13|448.03|452.15|448.05|452.02|447.92|13
1636304420000|2021-11-07 17:00:20|452.15|448.05|452.08|447.98|452.15|448.05|452.07|447.97|16
1636304430000|2021-11-07 17:00:30|452.19|448.09|452.35|448.25|452.35|448.25|452.19|448.09|15
1636304460000|2021-11-07 17:01:00|452.33|448.23|452.42|448.32|452.42|448.32|452.33|448.23|9
1636304470000|2021-11-07 17:01:10|452.44|448.34|452.53|448.43|452.56|448.46|452.44|448.34|9
1636304480000|2021-11-07 17:01:20|452.55|448.45|452.59|448.49|452.59|448.49|452.55|448.45|6
1636304490000|2021-11-07 17:01:30|452.6|448.5|452.65|448.55|452.65|448.55|452.6|448.5|2
1636304500000|2021-11-07 17:01:40|452.53|448.43|452.31|448.21|452.53|448.43|452.08|447.98|21
1636304510000|2021-11-07 17:01:50|452.3|448.2|452.41|448.31|452.41|448.31|452.3|448.2|12
1636304520000|2021-11-07 17:02:00|452.42|448.32|452.46|448.36|452.47|448.37|452.41|448.31|8
1636304530000|2021-11-07 17:02:10|452.47|448.37|452.52|448.42|452.55|448.45|452.47|448.37|15
1636304540000|2021-11-07 17:02:20|452.54|448.44|452.06|447.96|452.54|448.44|452.02|447.92|25
1636304550000|2021-11-07 17:02:30|452.04|447.94|452.05|447.95|452.09|447.99|452.04|447.94|13
1636304560000|2021-11-07 17:02:40|452.08|447.98|452.14|448.04|452.14|448.04|452.07|447.97|10
1636304570000|2021-11-07 17:02:50|452.15|448.05|452.14|448.04|452.17|448.07|452.14|448.04|9
1636304580000|2021-11-07 17:03:00|452.15|448.05|452.14|448.04|452.15|448.05|452.12|448.02|5
1636304590000|2021-11-07 17:03:10|452.15|448.05|452.14|448.04|452.15|448.05|452.14|448.04|2
1636304600000|2021-11-07 17:03:20|452.15|448.05|452.13|448.03|452.15|448.05|452.13|448.03|5
1636304610000|2021-11-07 17:03:30|452.14|448.04|452.13|448.03|452.14|448.04|452.13|448.03|4
1636304620000|2021-11-07 17:03:40|452.14|448.04|452.13|448.03|452.15|448.05|452.13|448.03|8
1636304630000|2021-11-07 17:03:50|452.14|448.04|452.13|448.03|452.14|448.04|452.13|448.03|2
1636304640000|2021-11-07 17:04:00|452.14|448.04|452.15|448.05|452.15|448.05|452.13|448.03|6
1636304650000|2021-11-07 17:04:10|452.14|448.04|452.14|448.04|452.15|448.05|452.14|448.04|3
1636304710000|2021-11-07 17:05:10|452.15|448.05|452.15|448.05|452.15|448.05|452.14|448.04|3
1636304720000|2021-11-07 17:05:20|452.14|448.04|452.14|448.04|452.15|448.05|452.14|448.04|3
1636304730000|2021-11-07 17:05:30|452.16|448.06|452.17|448.07|452.18|448.08|452.15|448.05|8
1636304740000|2021-11-07 17:05:40|452.16|448.06|452.18|448.08|452.18|448.08|452.16|448.06|5
1636304750000|2021-11-07 17:05:50|452.17|448.07|452.16|448.06|452.18|448.08|452.15|448.05|10
1636304760000|2021-11-07 17:06:00|452.17|448.07|452.27|448.17|452.27|448.17|452.15|448.05|9
1636304770000|2021-11-07 17:06:10|452.24|448.14|452.34|448.24|452.35|448.25|452.24|448.14|9
1636304780000|2021-11-07 17:06:20|452.35|448.25|452.4|448.3|452.4|448.3|452.34|448.24|5
1636304790000|2021-11-07 17:06:30|452.48|448.38|452.48|448.38|452.48|448.38|452.48|448.38|1
1636304800000|2021-11-07 17:06:40|452.47|448.37|452.51|448.41|452.52|448.42|452.47|448.37|5
1636304810000|2021-11-07 17:06:50|452.53|448.43|452.52|448.42|452.53|448.43|452.52|448.42|2
1636304820000|2021-11-07 17:07:00|452.51|448.41|452.7|448.6|452.7|448.6|452.51|448.41|6
1636304830000|2021-11-07 17:07:10|452.73|448.63|452.71|448.61|452.75|448.65|452.71|448.61|5
1636304840000|2021-11-07 17:07:20|452.73|448.63|452.68|448.58|452.73|448.63|452.68|448.58|4
1636304850000|2021-11-07 17:07:30|452.72|448.62|452.72|448.62|452.72|448.62|452.72|448.62|1
1636304860000|2021-11-07 17:07:40|452.73|448.63|452.73|448.63|452.73|448.63|452.73|448.63|1
1636304880000|2021-11-07 17:08:00|452.7|448.6|452.7|448.6|452.7|448.6|452.7|448.6|1
1636304930000|2021-11-07 17:08:50|452.73|448.63|452.75|448.65|452.75|448.65|452.73|448.63|2
1636304940000|2021-11-07 17:09:00|452.77|448.67|452.9|448.8|452.91|448.81|452.77|448.67|10
1636304950000|2021-11-07 17:09:10|452.91|448.81|452.84|448.74|452.91|448.81|452.84|448.74|8
1636304960000|2021-11-07 17:09:20|452.83|448.73|452.78|448.68|452.86|448.76|452.78|448.68|11
1636304970000|2021-11-07 17:09:30|452.79|448.69|452.78|448.68|452.79|448.69|452.78|448.68|4
1636304980000|2021-11-07 17:09:40|452.81|448.71|452.83|448.73|452.86|448.76|452.81|448.71|8
1636304990000|2021-11-07 17:09:50|452.84|448.74|452.89|448.79|452.92|448.82|452.84|448.74|7
1636305000000|2021-11-07 17:10:00|452.9|448.8|452.9|448.8|452.9|448.8|452.89|448.79|3
1636305010000|2021-11-07 17:10:10|452.91|448.81|452.91|448.81|452.91|448.81|452.91|448.81|1
1636305020000|2021-11-07 17:10:20|452.92|448.82|452.92|448.82|452.92|448.82|452.92|448.82|1
1636305030000|2021-11-07 17:10:30|452.9|448.8|452.92|448.82|452.95|448.85|452.9|448.8|7
1636305040000|2021-11-07 17:10:40|452.93|448.83|452.92|448.82|452.94|448.84|452.92|448.82|8
1636305050000|2021-11-07 17:10:50|452.93|448.83|452.94|448.84|452.94|448.84|452.92|448.82|5
1636305060000|2021-11-07 17:11:00|452.95|448.85|452.94|448.84|452.95|448.85|452.93|448.83|3
1636305070000|2021-11-07 17:11:10|452.93|448.83|452.91|448.81|452.93|448.83|452.88|448.78|9
1636305080000|2021-11-07 17:11:20|452.92|448.82|452.86|448.76|452.92|448.82|452.84|448.74|11
1636305090000|2021-11-07 17:11:30|452.87|448.77|452.84|448.74|452.87|448.77|452.84|448.74|6
1636305100000|2021-11-07 17:11:40|452.83|448.73|452.83|448.73|452.85|448.75|452.82|448.72|9
1636305110000|2021-11-07 17:11:50|452.84|448.74|452.94|448.84|452.99|448.89|452.83|448.73|14
1636305120000|2021-11-07 17:12:00|452.95|448.85|452.96|448.86|453|448.9|452.94|448.84|13
1636305130000|2021-11-07 17:12:10|453|448.9|453.03|448.93|453.03|448.93|452.97|448.87|10
1636305140000|2021-11-07 17:12:20|453.04|448.94|453.19|449.09|453.21|449.11|453.04|448.94|13
1636305150000|2021-11-07 17:12:30|453.18|449.08|453.2|449.1|453.2|449.1|453.18|449.08|7
1636305160000|2021-11-07 17:12:40|453.21|449.11|453.23|449.13|453.24|449.14|453.21|449.11|4
1636305170000|2021-11-07 17:12:50|453.24|449.14|453.24|449.14|453.24|449.14|453.23|449.13|3
1636305180000|2021-11-07 17:13:00|453.25|449.15|453.29|449.19|453.29|449.19|453.25|449.15|2
1636305190000|2021-11-07 17:13:10|453.37|449.27|453.37|449.27|453.37|449.27|453.37|449.27|1
1636305200000|2021-11-07 17:13:20|453.38|449.28|453.37|449.27|453.38|449.28|453.37|449.27|4
1636305210000|2021-11-07 17:13:30|453.38|449.28|453.37|449.27|453.38|449.28|453.37|449.27|2
1636305220000|2021-11-07 17:13:40|453.38|449.28|453.4|449.3|453.4|449.3|453.37|449.27|9
1636305230000|2021-11-07 17:13:50|453.42|449.32|453.4|449.3|453.42|449.32|453.4|449.3|2
1636305240000|2021-11-07 17:14:00|453.39|449.29|453.45|449.35|453.45|449.35|453.32|449.22|9
1636305250000|2021-11-07 17:14:10|453.48|449.38|453.66|449.56|453.7|449.6|453.48|449.38|12
1636305260000|2021-11-07 17:14:20|453.69|449.59|453.77|449.67|453.77|449.67|453.69|449.59|13
1636305270000|2021-11-07 17:14:30|453.74|449.64|453.85|449.75|453.85|449.75|453.73|449.63|10
1636305280000|2021-11-07 17:14:40|453.8|449.7|453.92|449.82|453.95|449.85|453.8|449.7|8
1636305290000|2021-11-07 17:14:50|453.91|449.81|453.96|449.86|453.96|449.86|453.91|449.81|3
1636305300000|2021-11-07 17:15:00|453.98|449.88|453.97|449.87|453.98|449.88|453.95|449.85|4
1636305310000|2021-11-07 17:15:10|453.93|449.83|453.97|449.87|453.97|449.87|453.92|449.82|3
1636305330000|2021-11-07 17:15:30|453.96|449.86|453.96|449.86|453.98|449.88|453.96|449.86|3
1636305340000|2021-11-07 17:15:40|453.92|449.82|453.93|449.83|453.93|449.83|453.92|449.82|2
1636305350000|2021-11-07 17:15:50|453.94|449.84|453.94|449.84|453.96|449.86|453.92|449.82|10
1636305360000|2021-11-07 17:16:00|453.96|449.86|453.96|449.86|453.96|449.86|453.96|449.86|1
1636305370000|2021-11-07 17:16:10|454|449.9|453.94|449.84|454|449.9|453.94|449.84|3
1636305380000|2021-11-07 17:16:20|453.96|449.86|454|449.9|454|449.9|453.93|449.83|5
1636305390000|2021-11-07 17:16:30|453.99|449.89|453.99|449.89|454|449.9|453.94|449.84|6
1636305400000|2021-11-07 17:16:40|454|449.9|454.06|449.96|454.08|449.98|454|449.9|10
1636305410000|2021-11-07 17:16:50|454.13|450.03|454.2|450.1|454.2|450.1|454.13|450.03|7
1636305420000|2021-11-07 17:17:00|454.18|450.08|454.23|450.13|454.23|450.13|454.12|450.02|7
1636305430000|2021-11-07 17:17:10|454.25|450.15|454.25|450.15|454.25|450.15|454.24|450.14|3
1636305440000|2021-11-07 17:17:20|454.23|450.13|454.23|450.13|454.23|450.13|454.23|450.13|1
1636305460000|2021-11-07 17:17:40|454.24|450.14|454.24|450.14|454.24|450.14|454.24|450.14|1
1636305470000|2021-11-07 17:17:50|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1636305480000|2021-11-07 17:18:00|454.25|450.15|454.29|450.19|454.31|450.21|454.25|450.15|8
1636305490000|2021-11-07 17:18:10|454.25|450.15|454.26|450.16|454.26|450.16|454.25|450.15|2
1636305500000|2021-11-07 17:18:20|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636305510000|2021-11-07 17:18:30|454.31|450.21|454.33|450.23|454.33|450.23|454.31|450.21|4
1636305520000|2021-11-07 17:18:40|454.36|450.26|454.27|450.17|454.36|450.26|454.25|450.15|7
1636305530000|2021-11-07 17:18:50|454.26|450.16|454.29|450.19|454.3|450.2|454.26|450.16|5
1636305540000|2021-11-07 17:19:00|454.26|450.16|454.25|450.15|454.29|450.19|454.24|450.14|9
1636305550000|2021-11-07 17:19:10|454.28|450.18|454.23|450.13|454.3|450.2|454.23|450.13|5
1636305560000|2021-11-07 17:19:20|454.24|450.14|454.33|450.23|454.33|450.23|454.23|450.13|7
1636305570000|2021-11-07 17:19:30|454.31|450.21|454.32|450.22|454.32|450.22|454.31|450.21|4
1636305580000|2021-11-07 17:19:40|454.31|450.21|454.31|450.21|454.32|450.22|454.31|450.21|3
1636305590000|2021-11-07 17:19:50|454.3|450.2|454.17|450.07|454.3|450.2|454.16|450.06|24
1636305600000|2021-11-07 17:20:00|454.18|450.08|454.19|450.09|454.2|450.1|454.17|450.07|14
1636305610000|2021-11-07 17:20:10|454.17|450.07|454.01|449.91|454.17|450.07|453.99|449.89|11
1636305620000|2021-11-07 17:20:20|454.02|449.92|453.79|449.69|454.04|449.94|453.79|449.69|10
1636305630000|2021-11-07 17:20:30|453.81|449.71|453.82|449.72|453.82|449.72|453.78|449.68|8
1636305640000|2021-11-07 17:20:40|453.8|449.7|453.79|449.69|453.8|449.7|453.74|449.64|5
1636305650000|2021-11-07 17:20:50|453.8|449.7|453.82|449.72|453.83|449.73|453.79|449.69|8
1636305660000|2021-11-07 17:21:00|453.81|449.71|453.76|449.66|453.83|449.73|453.76|449.66|8
1636305670000|2021-11-07 17:21:10|453.77|449.67|453.77|449.67|453.78|449.68|453.74|449.64|8
1636305680000|2021-11-07 17:21:20|453.75|449.65|453.68|449.58|453.76|449.66|453.67|449.57|13
1636305690000|2021-11-07 17:21:30|453.67|449.57|453.21|449.11|453.69|449.59|453.18|449.08|28
1636305700000|2021-11-07 17:21:40|453.22|449.12|453.24|449.14|453.27|449.17|453.21|449.11|13
1636305710000|2021-11-07 17:21:50|453.22|449.12|453.19|449.09|453.26|449.16|453.19|449.09|15
1636305720000|2021-11-07 17:22:00|453.2|449.1|453.22|449.12|453.22|449.12|453.19|449.09|6
1636305730000|2021-11-07 17:22:10|453.23|449.13|453.5|449.4|453.5|449.4|453.18|449.08|16
1636305740000|2021-11-07 17:22:20|453.48|449.38|453.53|449.43|453.55|449.45|453.48|449.38|6
1636305750000|2021-11-07 17:22:30|453.54|449.44|453.59|449.49|453.59|449.49|453.51|449.41|9
1636305760000|2021-11-07 17:22:40|453.58|449.48|453.54|449.44|453.58|449.48|453.53|449.43|5
1636305770000|2021-11-07 17:22:50|453.53|449.43|453.56|449.46|453.56|449.46|453.53|449.43|3
1636305780000|2021-11-07 17:23:00|453.58|449.48|453.64|449.54|453.64|449.54|453.57|449.47|6
1636305790000|2021-11-07 17:23:10|453.63|449.53|453.71|449.61|453.71|449.61|453.59|449.49|8
1636305800000|2021-11-07 17:23:20|453.72|449.62|453.77|449.67|453.78|449.68|453.72|449.62|11
1636305810000|2021-11-07 17:23:30|453.78|449.68|453.77|449.67|453.78|449.68|453.75|449.65|5
1636305820000|2021-11-07 17:23:40|453.76|449.66|453.76|449.66|453.76|449.66|453.75|449.65|3
1636305830000|2021-11-07 17:23:50|453.77|449.67|453.76|449.66|453.77|449.67|453.76|449.66|2
1636305840000|2021-11-07 17:24:00|453.77|449.67|453.66|449.56|453.77|449.67|453.66|449.56|10
1636305850000|2021-11-07 17:24:10|453.65|449.55|453.65|449.55|453.66|449.56|453.62|449.52|13
1636305860000|2021-11-07 17:24:20|453.62|449.52|453.64|449.54|453.64|449.54|453.62|449.52|4
1636305870000|2021-11-07 17:24:30|453.65|449.55|453.56|449.46|453.65|449.55|453.54|449.44|11
1636305880000|2021-11-07 17:24:40|453.57|449.47|453.55|449.45|453.59|449.49|453.53|449.43|13
1636305890000|2021-11-07 17:24:50|453.54|449.44|453.47|449.37|453.54|449.44|453.47|449.37|2
1636305900000|2021-11-07 17:25:00|453.41|449.31|453.5|449.4|453.53|449.43|453.41|449.31|9
1636305910000|2021-11-07 17:25:10|453.52|449.42|453.54|449.44|453.56|449.46|453.52|449.42|7
1636305930000|2021-11-07 17:25:30|453.55|449.45|453.6|449.5|453.6|449.5|453.53|449.43|6
1636305940000|2021-11-07 17:25:40|453.62|449.52|453.81|449.71|453.81|449.71|453.6|449.5|11
1636305950000|2021-11-07 17:25:50|453.82|449.72|453.83|449.73|453.83|449.73|453.82|449.72|2
1636305960000|2021-11-07 17:26:00|453.9|449.8|454|449.9|454|449.9|453.9|449.8|10
1636305970000|2021-11-07 17:26:10|453.97|449.87|453.94|449.84|454|449.9|453.92|449.82|14
1636305980000|2021-11-07 17:26:20|453.92|449.82|453.85|449.75|453.93|449.83|453.85|449.75|21
1636305990000|2021-11-07 17:26:30|453.83|449.73|453.8|449.7|453.86|449.76|453.78|449.68|12
1636306000000|2021-11-07 17:26:40|453.81|449.71|453.82|449.72|453.83|449.73|453.78|449.68|10
1636306010000|2021-11-07 17:26:50|453.75|449.65|453.8|449.7|453.8|449.7|453.69|449.59|15
1636306020000|2021-11-07 17:27:00|453.79|449.69|453.79|449.69|453.79|449.69|453.79|449.69|1
1636306030000|2021-11-07 17:27:10|453.73|449.63|453.73|449.63|453.73|449.63|453.71|449.61|6
1636306040000|2021-11-07 17:27:20|453.71|449.61|453.72|449.62|453.73|449.63|453.65|449.55|12
1636306050000|2021-11-07 17:27:30|453.68|449.58|453.72|449.62|453.72|449.62|453.68|449.58|6
1636306060000|2021-11-07 17:27:40|453.74|449.64|453.74|449.64|453.74|449.64|453.72|449.62|7
1636306070000|2021-11-07 17:27:50|453.75|449.65|453.83|449.73|453.85|449.75|453.75|449.65|18
1636306080000|2021-11-07 17:28:00|453.85|449.75|453.87|449.77|453.87|449.77|453.84|449.74|6
1636306090000|2021-11-07 17:28:10|453.82|449.72|453.83|449.73|453.83|449.73|453.82|449.72|2
1636306100000|2021-11-07 17:28:20|453.86|449.76|453.82|449.72|453.87|449.77|453.79|449.69|11
1636306110000|2021-11-07 17:28:30|453.83|449.73|453.81|449.71|453.84|449.74|453.79|449.69|13
1636306120000|2021-11-07 17:28:40|453.79|449.69|453.77|449.67|453.81|449.71|453.74|449.64|15
1636306130000|2021-11-07 17:28:50|453.75|449.65|453.66|449.56|453.75|449.65|453.66|449.56|11
1636306140000|2021-11-07 17:29:00|453.67|449.57|453.62|449.52|453.68|449.58|453.61|449.51|7
1636306150000|2021-11-07 17:29:10|453.63|449.53|453.63|449.53|453.63|449.53|453.6|449.5|3
1636306160000|2021-11-07 17:29:20|453.64|449.54|453.64|449.54|453.66|449.56|453.57|449.47|7
1636306170000|2021-11-07 17:29:30|453.61|449.51|453.62|449.52|453.68|449.58|453.59|449.49|10
1636306180000|2021-11-07 17:29:40|453.61|449.51|453.64|449.54|453.64|449.54|453.6|449.5|13
1636306190000|2021-11-07 17:29:50|453.65|449.55|453.66|449.56|453.67|449.57|453.64|449.54|9
1636306200000|2021-11-07 17:30:00|453.69|449.59|453.7|449.6|453.71|449.61|453.66|449.56|10
1636306210000|2021-11-07 17:30:10|453.67|449.57|453.72|449.62|453.72|449.62|453.63|449.53|7
1636306220000|2021-11-07 17:30:20|453.81|449.71|453.73|449.63|453.81|449.71|453.69|449.59|6
1636306230000|2021-11-07 17:30:30|453.7|449.6|453.79|449.69|453.8|449.7|453.66|449.56|17
1636306240000|2021-11-07 17:30:40|453.76|449.66|453.77|449.67|453.78|449.68|453.71|449.61|15
1636306250000|2021-11-07 17:30:50|453.76|449.66|453.77|449.67|453.8|449.7|453.76|449.66|11
1636306260000|2021-11-07 17:31:00|453.76|449.66|453.75|449.65|453.76|449.66|453.73|449.63|9
1636306270000|2021-11-07 17:31:10|453.77|449.67|453.8|449.7|453.83|449.73|453.75|449.65|9
1636306280000|2021-11-07 17:31:20|453.82|449.72|453.82|449.72|453.83|449.73|453.82|449.72|3
1636306290000|2021-11-07 17:31:30|453.83|449.73|453.82|449.72|453.83|449.73|453.8|449.7|3
1636306300000|2021-11-07 17:31:40|453.83|449.73|454.11|450.01|454.11|450.01|453.83|449.73|18
1636306310000|2021-11-07 17:31:50|454.13|450.03|454.3|450.2|454.3|450.2|454.13|450.03|7
1636306320000|2021-11-07 17:32:00|454.29|450.19|454.3|450.2|454.3|450.2|454.24|450.14|7
1636306330000|2021-11-07 17:32:10|454.29|450.19|454.29|450.19|454.33|450.23|454.29|450.19|3
1636306340000|2021-11-07 17:32:20|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636306350000|2021-11-07 17:32:30|454.27|450.17|454.3|450.2|454.3|450.2|454.27|450.17|2
1636306360000|2021-11-07 17:32:40|454.29|450.19|454.22|450.12|454.29|450.19|454.21|450.11|10
1636306370000|2021-11-07 17:32:50|454.25|450.15|454.23|450.13|454.25|450.15|454.23|450.13|9
1636306380000|2021-11-07 17:33:00|454.18|450.08|454.18|450.08|454.18|450.08|454.18|450.08|1
1636306390000|2021-11-07 17:33:10|454.17|450.07|454.16|450.06|454.17|450.07|454.16|450.06|2
1636306400000|2021-11-07 17:33:20|454.17|450.07|453.99|449.89|454.17|450.07|453.98|449.88|14
1636306410000|2021-11-07 17:33:30|453.98|449.88|453.9|449.8|454.04|449.94|453.89|449.79|18
1636306420000|2021-11-07 17:33:40|453.91|449.81|453.94|449.84|453.94|449.84|453.85|449.75|13
1636306430000|2021-11-07 17:33:50|453.96|449.86|453.9|449.8|453.96|449.86|453.84|449.74|14
1636306440000|2021-11-07 17:34:00|453.89|449.79|454.13|450.03|454.16|450.06|453.88|449.78|25
1636306450000|2021-11-07 17:34:10|454.11|450.01|454.15|450.05|454.17|450.07|454.1|450|19
1636306460000|2021-11-07 17:34:20|454.13|450.03|454.11|450.01|454.15|450.05|454.11|450.01|13
1636306470000|2021-11-07 17:34:30|454.14|450.04|454.17|450.07|454.17|450.07|454.14|450.04|4
1636306480000|2021-11-07 17:34:40|454.13|450.03|454.27|450.17|454.29|450.19|454.13|450.03|10
1636306490000|2021-11-07 17:34:50|454.28|450.18|454.12|450.02|454.28|450.18|454.11|450.01|15
1636306500000|2021-11-07 17:35:00|454.13|450.03|454.03|449.93|454.13|450.03|454.03|449.93|12
1636306510000|2021-11-07 17:35:10|454.04|449.94|454.13|450.03|454.13|450.03|454.03|449.93|12
1636306520000|2021-11-07 17:35:20|454.15|450.05|454.15|450.05|454.17|450.07|454.12|450.02|10
1636306530000|2021-11-07 17:35:30|454.17|450.07|454.21|450.11|454.21|450.11|454.09|449.99|7
1636306540000|2021-11-07 17:35:40|454.19|450.09|454.32|450.22|454.34|450.24|454.19|450.09|14
1636306550000|2021-11-07 17:35:50|454.3|450.2|454.25|450.15|454.3|450.2|454.22|450.12|14
1636306560000|2021-11-07 17:36:00|454.22|450.12|454.24|450.14|454.24|450.14|454.22|450.12|5
1636306570000|2021-11-07 17:36:10|454.25|450.15|454.24|450.14|454.26|450.16|454.24|450.14|3
1636306580000|2021-11-07 17:36:20|454.23|450.13|454.2|450.1|454.24|450.14|454.2|450.1|9
1636306590000|2021-11-07 17:36:30|454.19|450.09|454.12|450.02|454.2|450.1|454.09|449.99|17
1636306600000|2021-11-07 17:36:40|454.11|450.01|454.19|450.09|454.19|450.09|454.11|450.01|10
1636306610000|2021-11-07 17:36:50|454.2|450.1|454.2|450.1|454.2|450.1|454.16|450.06|5
1636306620000|2021-11-07 17:37:00|454.16|450.06|454.18|450.08|454.18|450.08|454.16|450.06|2
1636306630000|2021-11-07 17:37:10|454.17|450.07|454.08|449.98|454.17|450.07|454.05|449.95|11
1636306640000|2021-11-07 17:37:20|454.09|449.99|454.12|450.02|454.12|450.02|454.06|449.96|16
1636306650000|2021-11-07 17:37:30|454.13|450.03|454.13|450.03|454.13|450.03|454.13|450.03|1
1636306660000|2021-11-07 17:37:40|454.15|450.05|454.13|450.03|454.15|450.05|454.12|450.02|3
1636306670000|2021-11-07 17:37:50|454.15|450.05|454.15|450.05|454.15|450.05|454.15|450.05|1
1636306680000|2021-11-07 17:38:00|454.16|450.06|454.15|450.05|454.16|450.06|454.15|450.05|2
1636306690000|2021-11-07 17:38:10|454.16|450.06|454.15|450.05|454.16|450.06|454.15|450.05|2
1636306700000|2021-11-07 17:38:20|454.13|450.03|454.14|450.04|454.15|450.05|454.13|450.03|4
1636306710000|2021-11-07 17:38:30|454.1|450|454.11|450.01|454.11|450.01|454.05|449.95|3
1636306720000|2021-11-07 17:38:40|454.09|449.99|454.04|449.94|454.09|449.99|454.02|449.92|13
1636306730000|2021-11-07 17:38:50|454|449.9|453.68|449.58|454|449.9|453.68|449.58|18
1636306740000|2021-11-07 17:39:00|453.67|449.57|453.62|449.52|453.68|449.58|453.61|449.51|10
1636306750000|2021-11-07 17:39:10|453.64|449.54|453.8|449.7|453.81|449.71|453.64|449.54|14
1636306760000|2021-11-07 17:39:20|453.82|449.72|453.87|449.77|453.87|449.77|453.81|449.71|6
1636306770000|2021-11-07 17:39:30|453.86|449.76|453.97|449.87|453.97|449.87|453.86|449.76|12
1636306780000|2021-11-07 17:39:40|453.98|449.88|453.92|449.82|453.98|449.88|453.9|449.8|7
1636306790000|2021-11-07 17:39:50|453.86|449.76|453.81|449.71|453.91|449.81|453.81|449.71|9
1636306800000|2021-11-07 17:40:00|453.82|449.72|453.81|449.71|453.82|449.72|453.81|449.71|4
1636306810000|2021-11-07 17:40:10|453.77|449.67|453.79|449.69|453.81|449.71|453.76|449.66|16
1636306820000|2021-11-07 17:40:20|453.82|449.72|453.81|449.71|453.83|449.73|453.81|449.71|16
1636306830000|2021-11-07 17:40:30|453.82|449.72|453.81|449.71|453.82|449.72|453.8|449.7|8
1636306840000|2021-11-07 17:40:40|453.8|449.7|453.81|449.71|453.82|449.72|453.8|449.7|8
1636306850000|2021-11-07 17:40:50|453.8|449.7|453.81|449.71|453.81|449.71|453.8|449.7|2
1636306860000|2021-11-07 17:41:00|453.8|449.7|453.79|449.69|453.8|449.7|453.79|449.69|2
1636306870000|2021-11-07 17:41:10|453.78|449.68|453.77|449.67|453.79|449.69|453.66|449.56|15
1636306880000|2021-11-07 17:41:20|453.78|449.68|453.76|449.66|453.78|449.68|453.71|449.61|10
1636306890000|2021-11-07 17:41:30|453.77|449.67|453.76|449.66|453.77|449.67|453.76|449.66|2
1636306900000|2021-11-07 17:41:40|453.75|449.65|453.74|449.64|453.77|449.67|453.71|449.61|10
1636306910000|2021-11-07 17:41:50|453.75|449.65|453.74|449.64|453.75|449.65|453.74|449.64|2
1636306920000|2021-11-07 17:42:00|453.69|449.59|453.72|449.62|453.74|449.64|453.69|449.59|5
1636306930000|2021-11-07 17:42:10|453.73|449.63|453.73|449.63|453.74|449.64|453.64|449.54|6
1636306940000|2021-11-07 17:42:20|453.74|449.64|453.57|449.47|453.74|449.64|453.55|449.45|12
1636306950000|2021-11-07 17:42:30|453.6|449.5|453.45|449.35|453.6|449.5|453.45|449.35|13
1636306960000|2021-11-07 17:42:40|453.44|449.34|453.43|449.33|453.44|449.34|453.43|449.33|6
1636306970000|2021-11-07 17:42:50|453.44|449.34|453.43|449.33|453.44|449.34|453.43|449.33|6
1636306980000|2021-11-07 17:43:00|453.44|449.34|454.49|450.39|454.54|450.44|453.42|449.32|25
1636306990000|2021-11-07 17:43:10|454.58|450.48|454.53|450.43|454.92|450.82|454.53|450.43|29
1636307000000|2021-11-07 17:43:20|454.55|450.45|454.56|450.46|454.62|450.52|454.53|450.43|21
1636307010000|2021-11-07 17:43:30|454.57|450.47|454.45|450.35|454.57|450.47|454.42|450.32|19
1636307020000|2021-11-07 17:43:40|454.46|450.36|454.49|450.39|454.52|450.42|454.43|450.33|15
1636307030000|2021-11-07 17:43:50|454.47|450.37|454.49|450.39|454.51|450.41|454.47|450.37|6
1636307040000|2021-11-07 17:44:00|454.5|450.4|454.5|450.4|454.53|450.43|454.47|450.37|14
1636307050000|2021-11-07 17:44:10|454.49|450.39|454.62|450.52|454.63|450.53|454.43|450.33|18
1636307060000|2021-11-07 17:44:20|454.65|450.55|454.84|450.74|454.84|450.74|454.62|450.52|25
1636307070000|2021-11-07 17:44:30|454.94|450.84|455.03|450.93|455.03|450.93|454.93|450.83|13
1636307080000|2021-11-07 17:44:40|455.02|450.92|455.03|450.93|455.03|450.93|455.02|450.92|4
1636307090000|2021-11-07 17:44:50|455.11|451.01|455.11|451.01|455.11|451.01|455.11|451.01|1
1636307100000|2021-11-07 17:45:00|455.12|451.02|455.12|451.02|455.12|451.02|455.12|451.02|1
1636307110000|2021-11-07 17:45:10|455.13|451.03|455.1|451|455.25|451.15|455.1|451|20
1636307120000|2021-11-07 17:45:20|455.08|450.98|455.07|450.97|455.09|450.99|455.04|450.94|14
1636307130000|2021-11-07 17:45:30|455.06|450.96|455.07|450.97|455.07|450.97|455.04|450.94|8
1636307140000|2021-11-07 17:45:40|455.05|450.95|455.02|450.92|455.06|450.96|455.02|450.92|9
1636307150000|2021-11-07 17:45:50|455.03|450.93|455.06|450.96|455.06|450.96|454.96|450.86|11
1636307160000|2021-11-07 17:46:00|455.02|450.92|455.06|450.96|455.06|450.96|455.02|450.92|7
1636307170000|2021-11-07 17:46:10|455.05|450.95|454.59|450.49|455.05|450.95|454.56|450.46|20
1636307180000|2021-11-07 17:46:20|454.58|450.48|454.56|450.46|454.58|450.48|454.52|450.42|10
1636307190000|2021-11-07 17:46:30|454.58|450.48|454.51|450.41|454.63|450.53|454.51|450.41|14
1636307200000|2021-11-07 17:46:40|454.52|450.42|454.52|450.42|454.52|450.42|454.24|450.14|26
1636307210000|2021-11-07 17:46:50|454.53|450.43|454.47|450.37|454.53|450.43|454.46|450.36|17
1636307220000|2021-11-07 17:47:00|454.48|450.38|454.45|450.35|454.58|450.48|454.4|450.3|23
1636307230000|2021-11-07 17:47:10|454.47|450.37|454.49|450.39|454.51|450.41|454.44|450.34|11
1636307240000|2021-11-07 17:47:20|454.5|450.4|454.46|450.36|454.54|450.44|454.44|450.34|12
1636307250000|2021-11-07 17:47:30|454.47|450.37|454.42|450.32|454.47|450.37|454.42|450.32|13
1636307260000|2021-11-07 17:47:40|454.41|450.31|454.42|450.32|454.43|450.33|454.4|450.3|9
1636307270000|2021-11-07 17:47:50|454.4|450.3|454.42|450.32|454.43|450.33|454.37|450.27|10
1636307280000|2021-11-07 17:48:00|454.41|450.31|454.19|450.09|454.41|450.31|454.17|450.07|26
1636307290000|2021-11-07 17:48:10|454.2|450.1|453.89|449.79|454.2|450.1|453.88|449.78|17
1636307300000|2021-11-07 17:48:20|453.88|449.78|453.86|449.76|453.88|449.78|453.84|449.74|10
1636307310000|2021-11-07 17:48:30|453.84|449.74|453.88|449.78|453.88|449.78|453.84|449.74|3
1636307330000|2021-11-07 17:48:50|453.87|449.77|453.6|449.5|453.87|449.77|453.56|449.46|21
1636307340000|2021-11-07 17:49:00|453.55|449.45|453.58|449.48|453.62|449.52|453.54|449.44|18
1636307350000|2021-11-07 17:49:10|453.59|449.49|453.55|449.45|453.59|449.49|453.53|449.43|22
1636307360000|2021-11-07 17:49:20|453.56|449.46|453.52|449.42|453.56|449.46|453.52|449.42|3
1636307370000|2021-11-07 17:49:30|453.53|449.43|453.53|449.43|453.55|449.45|453.51|449.41|8
1636307380000|2021-11-07 17:49:40|453.51|449.41|453.48|449.38|453.51|449.41|453.47|449.37|7
1636307390000|2021-11-07 17:49:50|453.47|449.37|453.43|449.33|453.48|449.38|453.43|449.33|5
1636307400000|2021-11-07 17:50:00|453.44|449.34|453.41|449.31|453.44|449.34|453.4|449.3|8
1636307410000|2021-11-07 17:50:10|453.43|449.33|453.35|449.25|453.43|449.33|453.35|449.25|11
1636307420000|2021-11-07 17:50:20|453.39|449.29|453.42|449.32|453.47|449.37|453.34|449.24|15
1636307430000|2021-11-07 17:50:30|453.43|449.33|453.34|449.24|453.43|449.33|453.31|449.21|20
1636307440000|2021-11-07 17:50:40|453.31|449.21|453.29|449.19|453.37|449.27|453.28|449.18|11
1636307450000|2021-11-07 17:50:50|453.28|449.18|453.26|449.16|453.29|449.19|453.26|449.16|7
1636307460000|2021-11-07 17:51:00|453.25|449.15|453.17|449.07|453.25|449.15|453.17|449.07|11
1636307470000|2021-11-07 17:51:10|453.18|449.08|453.12|449.02|453.18|449.08|453.12|449.02|4
1636307480000|2021-11-07 17:51:20|453.11|449.01|453.12|449.02|453.13|449.03|453.11|449.01|15
1636307490000|2021-11-07 17:51:30|453.05|448.95|453.05|448.95|453.05|448.95|453.05|448.95|1
1636307500000|2021-11-07 17:51:40|453.04|448.94|452.83|448.73|453.04|448.94|452.83|448.73|10
1636307510000|2021-11-07 17:51:50|452.86|448.76|452.75|448.65|452.89|448.79|452.74|448.64|18
1636307520000|2021-11-07 17:52:00|452.74|448.64|452.74|448.64|452.77|448.67|452.72|448.62|11
1636307530000|2021-11-07 17:52:10|452.76|448.66|452.63|448.53|452.76|448.66|452.61|448.51|13
1636307540000|2021-11-07 17:52:20|452.62|448.52|452.53|448.43|452.63|448.53|452.53|448.43|15
1636307550000|2021-11-07 17:52:30|452.56|448.46|452.48|448.38|452.57|448.47|452.47|448.37|16
1636307560000|2021-11-07 17:52:40|452.52|448.42|452.53|448.43|452.54|448.44|452.49|448.39|10
1636307570000|2021-11-07 17:52:50|452.54|448.44|452.51|448.41|452.55|448.45|452.51|448.41|8
1636307580000|2021-11-07 17:53:00|452.54|448.44|452.52|448.42|452.54|448.44|452.52|448.42|8
1636307590000|2021-11-07 17:53:10|452.53|448.43|452.66|448.56|452.7|448.6|452.5|448.4|16
1636307600000|2021-11-07 17:53:20|452.7|448.6|452.99|448.89|453|448.9|452.7|448.6|18
1636307610000|2021-11-07 17:53:30|453|448.9|452.99|448.89|453.02|448.92|452.99|448.89|8
1636307620000|2021-11-07 17:53:40|452.98|448.88|452.96|448.86|452.98|448.88|452.96|448.86|4
1636307630000|2021-11-07 17:53:50|452.98|448.88|453.14|449.04|453.14|449.04|452.98|448.88|14
1636307640000|2021-11-07 17:54:00|453.13|449.03|453.18|449.08|453.18|449.08|453.13|449.03|6
1636307650000|2021-11-07 17:54:10|453.24|449.14|453.23|449.13|453.24|449.14|453.23|449.13|6
1636307660000|2021-11-07 17:54:20|453.24|449.14|453.26|449.16|453.26|449.16|453.18|449.08|7
1636307670000|2021-11-07 17:54:30|453.25|449.15|453.35|449.25|453.35|449.25|453.25|449.15|5
1636307680000|2021-11-07 17:54:40|453.39|449.29|453.42|449.32|453.43|449.33|453.39|449.29|4
1636307690000|2021-11-07 17:54:50|453.41|449.31|453.47|449.37|453.47|449.37|453.39|449.29|8
1636307700000|2021-11-07 17:55:00|453.48|449.38|453.35|449.25|453.48|449.38|453.35|449.25|11
1636307710000|2021-11-07 17:55:10|453.46|449.36|453.37|449.27|453.46|449.36|453.35|449.25|8
1636307720000|2021-11-07 17:55:20|453.38|449.28|453.52|449.42|453.52|449.42|453.38|449.28|5
1636307730000|2021-11-07 17:55:30|453.51|449.41|453.48|449.38|453.53|449.43|453.48|449.38|7
1636307740000|2021-11-07 17:55:40|453.45|449.35|453.47|449.37|453.47|449.37|453.45|449.35|2
1636307750000|2021-11-07 17:55:50|453.46|449.36|453.44|449.34|453.47|449.37|453.44|449.34|9
1636307760000|2021-11-07 17:56:00|453.42|449.32|453.44|449.34|453.44|449.34|453.42|449.32|2
1636307770000|2021-11-07 17:56:10|453.42|449.32|453.45|449.35|453.46|449.36|453.42|449.32|3
1636307780000|2021-11-07 17:56:20|453.46|449.36|453.47|449.37|453.47|449.37|453.45|449.35|3
1636307790000|2021-11-07 17:56:30|453.51|449.41|453.48|449.38|453.54|449.44|453.48|449.38|6
1636307800000|2021-11-07 17:56:40|453.47|449.37|453.38|449.28|453.54|449.44|453.38|449.28|13
1636307810000|2021-11-07 17:56:50|453.4|449.3|453.45|449.35|453.46|449.36|453.4|449.3|13
1636307820000|2021-11-07 17:57:00|453.42|449.32|453.42|449.32|453.42|449.32|453.41|449.31|3
1636307830000|2021-11-07 17:57:10|453.45|449.35|453.48|449.38|453.53|449.43|453.43|449.33|16
1636307840000|2021-11-07 17:57:20|453.47|449.37|453.43|449.33|453.55|449.45|453.43|449.33|14
1636307850000|2021-11-07 17:57:30|453.42|449.32|453.45|449.35|453.45|449.35|453.42|449.32|11
1636307860000|2021-11-07 17:57:40|453.47|449.37|453.44|449.34|453.47|449.37|453.43|449.33|8
1636307870000|2021-11-07 17:57:50|453.43|449.33|453.47|449.37|453.47|449.37|453.39|449.29|14
1636307880000|2021-11-07 17:58:00|453.44|449.34|453.45|449.35|453.47|449.37|453.44|449.34|5
1636307890000|2021-11-07 17:58:10|453.44|449.34|453.45|449.35|453.47|449.37|453.44|449.34|7
1636307900000|2021-11-07 17:58:20|453.44|449.34|453.51|449.41|453.51|449.41|453.44|449.34|18
1636307910000|2021-11-07 17:58:30|453.5|449.4|453.64|449.54|453.64|449.54|453.5|449.4|7
1636307920000|2021-11-07 17:58:40|453.65|449.55|453.78|449.68|453.78|449.68|453.65|449.55|14
1636307930000|2021-11-07 17:58:50|453.81|449.71|453.79|449.69|453.81|449.71|453.79|449.69|6
1636307940000|2021-11-07 17:59:00|453.78|449.68|453.79|449.69|453.82|449.72|453.75|449.65|15
1636307950000|2021-11-07 17:59:10|453.8|449.7|453.85|449.75|453.85|449.75|453.78|449.68|14
1636307960000|2021-11-07 17:59:20|453.86|449.76|453.87|449.77|453.91|449.81|453.85|449.75|17
1636307970000|2021-11-07 17:59:30|453.91|449.81|453.89|449.79|453.91|449.81|453.87|449.77|8
1636307980000|2021-11-07 17:59:40|453.9|449.8|453.89|449.79|453.92|449.82|453.88|449.78|11
1636307990000|2021-11-07 17:59:50|453.9|449.8|454.09|449.99|454.09|449.99|453.9|449.8|12
1636308000000|2021-11-07 18:00:00|454.13|450.03|454.36|450.26|454.36|450.26|454.09|449.99|12
1636308010000|2021-11-07 18:00:10|454.35|450.25|454.39|450.29|454.39|450.29|454.34|450.24|5
1636308020000|2021-11-07 18:00:20|454.38|450.28|454.49|450.39|454.49|450.39|454.38|450.28|7
1636308030000|2021-11-07 18:00:30|454.48|450.38|454.6|450.5|454.6|450.5|454.48|450.38|4
1636308040000|2021-11-07 18:00:40|454.61|450.51|454.71|450.61|454.71|450.61|454.61|450.51|6
1636308050000|2021-11-07 18:00:50|454.74|450.64|454.81|450.71|454.81|450.71|454.74|450.64|5
1636308060000|2021-11-07 18:01:00|454.85|450.75|454.73|450.63|454.85|450.75|454.73|450.63|12
1636308070000|2021-11-07 18:01:10|454.72|450.62|454.74|450.64|454.75|450.65|454.72|450.62|4
1636308080000|2021-11-07 18:01:20|454.7|450.6|454.72|450.62|454.74|450.64|454.7|450.6|4
1636308090000|2021-11-07 18:01:30|454.73|450.63|454.71|450.61|454.73|450.63|454.71|450.61|6
1636308100000|2021-11-07 18:01:40|454.72|450.62|454.7|450.6|454.72|450.62|454.7|450.6|2
1636308110000|2021-11-07 18:01:50|454.71|450.61|454.71|450.61|454.71|450.61|454.71|450.61|1
1636308120000|2021-11-07 18:02:00|454.7|450.6|454.72|450.62|454.72|450.62|454.69|450.59|7
1636308130000|2021-11-07 18:02:10|454.71|450.61|454.55|450.45|454.71|450.61|454.55|450.45|10
1636308140000|2021-11-07 18:02:20|454.57|450.47|454.44|450.34|454.57|450.47|454.44|450.34|14
1636308150000|2021-11-07 18:02:30|454.48|450.38|454.48|450.38|454.48|450.38|454.48|450.38|1
1636308170000|2021-11-07 18:02:50|454.43|450.33|454.48|450.38|454.49|450.39|454.43|450.33|7
1636308180000|2021-11-07 18:03:00|454.45|450.35|454.45|450.35|454.45|450.35|454.45|450.35|1
1636308190000|2021-11-07 18:03:10|454.48|450.38|454.45|450.35|454.48|450.38|454.45|450.35|4
1636308200000|2021-11-07 18:03:20|454.48|450.38|454.45|450.35|454.48|450.38|454.45|450.35|2
1636308210000|2021-11-07 18:03:30|454.47|450.37|454.49|450.39|454.49|450.39|454.45|450.35|6
1636308220000|2021-11-07 18:03:40|454.46|450.36|454.45|450.35|454.46|450.36|454.4|450.3|10
1636308230000|2021-11-07 18:03:50|454.41|450.31|454.44|450.34|454.46|450.36|454.4|450.3|13
1636308240000|2021-11-07 18:04:00|454.41|450.31|454.45|450.35|454.45|450.35|454.35|450.25|11
1636308250000|2021-11-07 18:04:10|454.44|450.34|454.43|450.33|454.44|450.34|454.42|450.32|4
1636308260000|2021-11-07 18:04:20|454.4|450.3|454.29|450.19|454.4|450.3|454.28|450.18|5
1636308270000|2021-11-07 18:04:30|454.3|450.2|454.33|450.23|454.42|450.32|454.29|450.19|10
1636308280000|2021-11-07 18:04:40|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1636308290000|2021-11-07 18:04:50|454.28|450.18|454.29|450.19|454.29|450.19|454.28|450.18|2
1636308300000|2021-11-07 18:05:00|454.31|450.21|454.29|450.19|454.31|450.21|454.29|450.19|2
1636308310000|2021-11-07 18:05:10|454.25|450.15|454.28|450.18|454.31|450.21|454.25|450.15|4
1636308320000|2021-11-07 18:05:20|454.31|450.21|454.31|450.21|454.31|450.21|454.28|450.18|3
1636308330000|2021-11-07 18:05:30|454.28|450.18|454.29|450.19|454.31|450.21|454.26|450.16|12
1636308340000|2021-11-07 18:05:40|454.28|450.18|454.31|450.21|454.37|450.27|454.28|450.18|6
1636308350000|2021-11-07 18:05:50|454.35|450.25|454.37|450.27|454.38|450.28|454.32|450.22|10
1636308360000|2021-11-07 18:06:00|454.38|450.28|454.51|450.41|454.53|450.43|454.38|450.28|19
1636308370000|2021-11-07 18:06:10|454.52|450.42|454.49|450.39|454.53|450.43|454.49|450.39|8
1636308380000|2021-11-07 18:06:20|454.47|450.37|454.44|450.34|454.47|450.37|454.41|450.31|8
1636308390000|2021-11-07 18:06:30|454.45|450.35|454.47|450.37|454.48|450.38|454.44|450.34|7
1636308400000|2021-11-07 18:06:40|454.48|450.38|454.44|450.34|454.48|450.38|454.38|450.28|12
1636308410000|2021-11-07 18:06:50|454.41|450.31|454.45|450.35|454.49|450.39|454.4|450.3|8
1636308420000|2021-11-07 18:07:00|454.47|450.37|454.49|450.39|454.52|450.42|454.46|450.36|11
1636308430000|2021-11-07 18:07:10|454.48|450.38|454.43|450.33|454.49|450.39|454.43|450.33|7
1636308440000|2021-11-07 18:07:20|454.44|450.34|454.46|450.36|454.46|450.36|454.44|450.34|3
1636308450000|2021-11-07 18:07:30|454.44|450.34|454.44|450.34|454.48|450.38|454.44|450.34|6
1636308460000|2021-11-07 18:07:40|454.45|450.35|454.54|450.44|454.56|450.46|454.45|450.35|12
1636308470000|2021-11-07 18:07:50|454.55|450.45|454.36|450.26|454.55|450.45|454.36|450.26|10
1636308480000|2021-11-07 18:08:00|454.35|450.25|454.42|450.32|454.43|450.33|454.35|450.25|19
1636308490000|2021-11-07 18:08:10|454.44|450.34|454.41|450.31|454.44|450.34|454.41|450.31|2
1636308500000|2021-11-07 18:08:20|454.42|450.32|454.35|450.25|454.42|450.32|454.35|450.25|11
1636308510000|2021-11-07 18:08:30|454.36|450.26|454.37|450.27|454.37|450.27|454.35|450.25|5
1636308520000|2021-11-07 18:08:40|454.3|450.2|454.34|450.24|454.34|450.24|454.3|450.2|3
1636308530000|2021-11-07 18:08:50|454.35|450.25|454.41|450.31|454.42|450.32|454.34|450.24|14
1636308540000|2021-11-07 18:09:00|454.43|450.33|454.48|450.38|454.48|450.38|454.43|450.33|5
1636308550000|2021-11-07 18:09:10|454.45|450.35|454.35|450.25|454.46|450.36|454.35|450.25|12
1636308560000|2021-11-07 18:09:20|454.36|450.26|454.37|450.27|454.37|450.27|454.3|450.2|6
1636308570000|2021-11-07 18:09:30|454.36|450.26|454.39|450.29|454.4|450.3|454.36|450.26|5
1636308580000|2021-11-07 18:09:40|454.4|450.3|454.14|450.04|454.4|450.3|454.11|450.01|18
1636308590000|2021-11-07 18:09:50|454.15|450.05|454.13|450.03|454.17|450.07|454.13|450.03|13
1636308600000|2021-11-07 18:10:00|454.12|450.02|454.16|450.06|454.16|450.06|454.06|449.96|5
1636308610000|2021-11-07 18:10:10|454.14|450.04|454.26|450.16|454.26|450.16|454.13|450.03|8
1636308620000|2021-11-07 18:10:20|454.25|450.15|454.24|450.14|454.3|450.2|454.04|449.94|20
1636308630000|2021-11-07 18:10:30|454.26|450.16|454.15|450.05|454.3|450.2|454.13|450.03|19
1636308640000|2021-11-07 18:10:40|454.11|450.01|454.17|450.07|454.18|450.08|454.05|449.95|21
1636308650000|2021-11-07 18:10:50|454.15|450.05|454.08|449.98|454.15|450.05|454.07|449.97|12
1636308660000|2021-11-07 18:11:00|454.05|449.95|454.05|449.95|454.07|449.97|454.05|449.95|5
1636308670000|2021-11-07 18:11:10|454.06|449.96|454.12|450.02|454.12|450.02|454.06|449.96|7
1636308680000|2021-11-07 18:11:20|454.13|450.03|454.13|450.03|454.13|450.03|454.12|450.02|3
1636308690000|2021-11-07 18:11:30|454.1|450|454.06|449.96|454.1|450|454.06|449.96|6
1636308700000|2021-11-07 18:11:40|454.03|449.93|454.02|449.92|454.03|449.93|454.02|449.92|2
1636308710000|2021-11-07 18:11:50|454.01|449.91|454.02|449.92|454.04|449.94|453.97|449.87|13
1636308720000|2021-11-07 18:12:00|453.97|449.87|454.05|449.95|454.06|449.96|453.97|449.87|9
1636308730000|2021-11-07 18:12:10|454.07|449.97|454.04|449.94|454.1|450|454.04|449.94|10
1636308740000|2021-11-07 18:12:20|454.03|449.93|453.88|449.78|454.03|449.93|453.88|449.78|10
1636308750000|2021-11-07 18:12:30|453.86|449.76|453.51|449.41|453.86|449.76|453.51|449.41|13
1636308760000|2021-11-07 18:12:40|453.49|449.39|453.43|449.33|453.49|449.39|453.37|449.27|12
1636308770000|2021-11-07 18:12:50|453.42|449.32|453.71|449.61|453.73|449.63|453.42|449.32|23
1636308780000|2021-11-07 18:13:00|453.72|449.62|453.77|449.67|453.81|449.71|453.7|449.6|15
1636308790000|2021-11-07 18:13:10|453.78|449.68|453.78|449.68|453.8|449.7|453.77|449.67|8
1636308800000|2021-11-07 18:13:20|453.74|449.64|453.55|449.45|453.74|449.64|453.55|449.45|22
1636308810000|2021-11-07 18:13:30|453.54|449.44|453.42|449.32|453.56|449.46|453.39|449.29|18
1636308820000|2021-11-07 18:13:40|453.39|449.29|453.47|449.37|453.48|449.38|453.39|449.29|5
1636308830000|2021-11-07 18:13:50|453.43|449.33|453.43|449.33|453.45|449.35|453.33|449.23|18
1636308840000|2021-11-07 18:14:00|453.44|449.34|453.39|449.29|453.44|449.34|453.37|449.27|13
1636308850000|2021-11-07 18:14:10|453.36|449.26|453.39|449.29|453.48|449.38|453.36|449.26|8
1636308860000|2021-11-07 18:14:20|453.43|449.33|453.44|449.34|453.45|449.35|453.36|449.26|13
1636308870000|2021-11-07 18:14:30|453.43|449.33|453.44|449.34|453.44|449.34|453.43|449.33|2
1636308880000|2021-11-07 18:14:40|453.43|449.33|453.43|449.33|453.43|449.33|453.43|449.33|1
1636308890000|2021-11-07 18:14:50|453.44|449.34|453.65|449.55|453.67|449.57|453.37|449.27|17
1636308900000|2021-11-07 18:15:00|453.69|449.59|453.74|449.64|453.79|449.69|453.69|449.59|10
1636308910000|2021-11-07 18:15:10|453.75|449.65|453.79|449.69|453.79|449.69|453.75|449.65|3
1636308920000|2021-11-07 18:15:20|453.78|449.68|453.74|449.64|453.78|449.68|453.71|449.61|11
1636308940000|2021-11-07 18:15:40|453.73|449.63|453.67|449.57|453.76|449.66|453.63|449.53|11
1636308950000|2021-11-07 18:15:50|453.65|449.55|453.53|449.43|453.65|449.55|453.53|449.43|17
1636308960000|2021-11-07 18:16:00|453.54|449.44|453.55|449.45|453.58|449.48|453.54|449.44|8
1636308970000|2021-11-07 18:16:10|453.57|449.47|453.62|449.52|453.62|449.52|453.57|449.47|3
1636308980000|2021-11-07 18:16:20|453.59|449.49|453.53|449.43|453.59|449.49|453.53|449.43|16
1636308990000|2021-11-07 18:16:30|453.55|449.45|453.51|449.41|453.55|449.45|453.49|449.39|3
1636309000000|2021-11-07 18:16:40|453.49|449.39|453.5|449.4|453.52|449.42|453.49|449.39|7
1636309010000|2021-11-07 18:16:50|453.54|449.44|453.47|449.37|453.58|449.48|453.47|449.37|11
1636309020000|2021-11-07 18:17:00|453.49|449.39|453.55|449.45|453.55|449.45|453.47|449.37|8
1636309030000|2021-11-07 18:17:10|453.54|449.44|453.54|449.44|453.54|449.44|453.5|449.4|8
1636309040000|2021-11-07 18:17:20|453.55|449.45|453.58|449.48|453.58|449.48|453.55|449.45|2
1636309050000|2021-11-07 18:17:30|453.6|449.5|453.59|449.49|453.61|449.51|453.54|449.44|6
1636309060000|2021-11-07 18:17:40|453.52|449.42|453.52|449.42|453.53|449.43|453.5|449.4|8
1636309070000|2021-11-07 18:17:50|453.51|449.41|453.51|449.41|453.51|449.41|453.51|449.41|1
1636309080000|2021-11-07 18:18:00|453.52|449.42|453.49|449.39|453.53|449.43|453.49|449.39|7
1636309090000|2021-11-07 18:18:10|453.48|449.38|453.48|449.38|453.48|449.38|453.48|449.38|1
1636309110000|2021-11-07 18:18:30|453.47|449.37|453.48|449.38|453.49|449.39|453.45|449.35|4
1636309120000|2021-11-07 18:18:40|453.49|449.39|453.49|449.39|453.49|449.39|453.48|449.38|3
1636309130000|2021-11-07 18:18:50|453.48|449.38|453.42|449.32|453.49|449.39|453.31|449.21|16
1636309140000|2021-11-07 18:19:00|453.41|449.31|453.25|449.15|453.42|449.32|453.25|449.15|11
1636309150000|2021-11-07 18:19:10|453.26|449.16|453.35|449.25|453.39|449.29|453.25|449.15|20
1636309160000|2021-11-07 18:19:20|453.33|449.23|453.55|449.45|453.55|449.45|453.33|449.23|21
1636309170000|2021-11-07 18:19:30|453.53|449.43|453.6|449.5|453.6|449.5|453.53|449.43|9
1636309180000|2021-11-07 18:19:40|453.59|449.49|453.49|449.39|453.59|449.49|453.48|449.38|15
1636309190000|2021-11-07 18:19:50|453.5|449.4|453.5|449.4|453.5|449.4|453.5|449.4|1
1636309200000|2021-11-07 18:20:00|453.49|449.39|453.48|449.38|453.49|449.39|453.44|449.34|6
1636309210000|2021-11-07 18:20:10|453.47|449.37|453.53|449.43|453.53|449.43|453.46|449.36|9
1636309220000|2021-11-07 18:20:20|453.51|449.41|453.44|449.34|453.52|449.42|453.44|449.34|7
1636309230000|2021-11-07 18:20:30|453.48|449.38|453.5|449.4|453.52|449.42|453.48|449.38|10
1636309240000|2021-11-07 18:20:40|453.49|449.39|453.23|449.13|453.49|449.39|453.23|449.13|9
1636309250000|2021-11-07 18:20:50|453.25|449.15|453.29|449.19|453.31|449.21|453.25|449.15|16
1636309260000|2021-11-07 18:21:00|453.3|449.2|453.25|449.15|453.3|449.2|453.25|449.15|9
1636309270000|2021-11-07 18:21:10|453.26|449.16|453.1|449|453.27|449.17|453.08|448.98|10
1636309280000|2021-11-07 18:21:20|453.18|449.08|453.05|448.95|453.18|449.08|453.04|448.94|8
1636309290000|2021-11-07 18:21:30|453.03|448.93|453.01|448.91|453.05|448.95|452.97|448.87|9
1636309300000|2021-11-07 18:21:40|452.99|448.89|452.98|448.88|453.01|448.91|452.93|448.83|16
1636309310000|2021-11-07 18:21:50|452.96|448.86|452.96|448.86|452.96|448.86|452.96|448.86|1
1636309320000|2021-11-07 18:22:00|452.97|448.87|452.97|448.87|452.97|448.87|452.96|448.86|5
1636309330000|2021-11-07 18:22:10|452.96|448.86|452.99|448.89|453.01|448.91|452.96|448.86|14
1636309340000|2021-11-07 18:22:20|453|448.9|452.86|448.76|453|448.9|452.86|448.76|9
1636309350000|2021-11-07 18:22:30|452.85|448.75|452.87|448.77|452.88|448.78|452.85|448.75|4
1636309360000|2021-11-07 18:22:40|452.86|448.76|452.77|448.67|452.86|448.76|452.77|448.67|2
1636309370000|2021-11-07 18:22:50|452.73|448.63|452.77|448.67|452.78|448.68|452.73|448.63|8
1636309380000|2021-11-07 18:23:00|452.76|448.66|452.74|448.64|452.78|448.68|452.74|448.64|11
1636309390000|2021-11-07 18:23:10|452.7|448.6|452.72|448.62|452.74|448.64|452.7|448.6|7
1636309400000|2021-11-07 18:23:20|452.71|448.61|452.38|448.28|452.71|448.61|452.38|448.28|27
1636309410000|2021-11-07 18:23:30|452.37|448.27|452.41|448.31|452.44|448.34|452.37|448.27|14
1636309420000|2021-11-07 18:23:40|452.42|448.32|452.48|448.38|452.48|448.38|452.31|448.21|19
1636309430000|2021-11-07 18:23:50|452.5|448.4|452.55|448.45|452.56|448.46|452.5|448.4|10
1636309440000|2021-11-07 18:24:00|452.56|448.46|452.57|448.47|452.57|448.47|452.54|448.44|4
1636309450000|2021-11-07 18:24:10|452.56|448.46|452.59|448.49|452.59|448.49|452.56|448.46|4
1636309460000|2021-11-07 18:24:20|452.6|448.5|452.71|448.61|452.71|448.61|452.58|448.48|10
1636309470000|2021-11-07 18:24:30|452.69|448.59|452.71|448.61|452.71|448.61|452.69|448.59|5
1636309480000|2021-11-07 18:24:40|452.72|448.62|452.73|448.63|452.75|448.65|452.71|448.61|14
1636309490000|2021-11-07 18:24:50|452.74|448.64|452.73|448.63|452.74|448.64|452.71|448.61|6
1636309500000|2021-11-07 18:25:00|452.72|448.62|452.72|448.62|452.75|448.65|452.68|448.58|8
1636309510000|2021-11-07 18:25:10|452.7|448.6|452.82|448.72|452.82|448.72|452.7|448.6|8
1636309520000|2021-11-07 18:25:20|452.83|448.73|452.82|448.72|452.83|448.73|452.8|448.7|7
1636309530000|2021-11-07 18:25:30|452.8|448.7|452.84|448.74|452.84|448.74|452.8|448.7|4
1636309540000|2021-11-07 18:25:40|452.89|448.79|452.89|448.79|452.89|448.79|452.89|448.79|1
1636309550000|2021-11-07 18:25:50|452.88|448.78|452.9|448.8|452.9|448.8|452.88|448.78|9
1636309560000|2021-11-07 18:26:00|452.89|448.79|452.88|448.78|452.89|448.79|452.84|448.74|5
1636309570000|2021-11-07 18:26:10|452.89|448.79|452.88|448.78|452.9|448.8|452.88|448.78|4
1636309600000|2021-11-07 18:26:40|452.89|448.79|452.89|448.79|452.89|448.79|452.89|448.79|1
1636309610000|2021-11-07 18:26:50|452.92|448.82|453.09|448.99|453.09|448.99|452.92|448.82|12
1636309620000|2021-11-07 18:27:00|453.1|449|453.09|448.99|453.1|449|453.09|448.99|2
1636309630000|2021-11-07 18:27:10|453.1|449|453.11|449.01|453.11|449.01|453.1|449|2
1636309640000|2021-11-07 18:27:20|453.09|448.99|453.09|448.99|453.1|449|453.09|448.99|3
1636309650000|2021-11-07 18:27:30|453.07|448.97|453.16|449.06|453.16|449.06|453.06|448.96|8
1636309660000|2021-11-07 18:27:40|453.21|449.11|453.28|449.18|453.28|449.18|453.16|449.06|5
1636309670000|2021-11-07 18:27:50|453.29|449.19|453.35|449.25|453.35|449.25|453.28|449.18|8
1636309680000|2021-11-07 18:28:00|453.36|449.26|453.26|449.16|453.36|449.26|453.25|449.15|13
1636309690000|2021-11-07 18:28:10|453.27|449.17|453.29|449.19|453.29|449.19|453.27|449.17|3
1636309700000|2021-11-07 18:28:20|453.31|449.21|453.31|449.21|453.31|449.21|453.31|449.21|1
1636309710000|2021-11-07 18:28:30|453.34|449.24|453.35|449.25|453.36|449.26|453.34|449.24|4
1636309720000|2021-11-07 18:28:40|453.38|449.28|453.37|449.27|453.38|449.28|453.35|449.25|4
1636309730000|2021-11-07 18:28:50|453.38|449.28|453.36|449.26|453.38|449.28|453.36|449.26|3
1636309750000|2021-11-07 18:29:10|453.3|449.2|453.38|449.28|453.38|449.28|453.3|449.2|2
1636309760000|2021-11-07 18:29:20|453.39|449.29|453.29|449.19|453.39|449.29|453.29|449.19|5
1636309770000|2021-11-07 18:29:30|453.26|449.16|453.26|449.16|453.26|449.16|453.26|449.16|1
1636309780000|2021-11-07 18:29:40|453.27|449.17|453.3|449.2|453.31|449.21|453.27|449.17|5
1636309790000|2021-11-07 18:29:50|453.29|449.19|453.31|449.21|453.31|449.21|453.29|449.19|11
1636309800000|2021-11-07 18:30:00|453.3|449.2|453.29|449.19|453.31|449.21|453.25|449.15|9
1636309810000|2021-11-07 18:30:10|453.3|449.2|453.29|449.19|453.3|449.2|453.27|449.17|9
1636309820000|2021-11-07 18:30:20|453.28|449.18|453.25|449.15|453.28|449.18|453.25|449.15|3
1636309830000|2021-11-07 18:30:30|453.26|449.16|453.26|449.16|453.26|449.16|453.26|449.16|1
1636309840000|2021-11-07 18:30:40|453.25|449.15|453.26|449.16|453.26|449.16|453.24|449.14|4
1636309850000|2021-11-07 18:30:50|453.28|449.18|453.24|449.14|453.28|449.18|453.24|449.14|3
1636309860000|2021-11-07 18:31:00|453.23|449.13|453.21|449.11|453.23|449.13|453.21|449.11|8
1636309870000|2021-11-07 18:31:10|453.2|449.1|453.2|449.1|453.21|449.11|453.2|449.1|3
1636309880000|2021-11-07 18:31:20|453.21|449.11|453.29|449.19|453.33|449.23|453.21|449.11|12
1636309890000|2021-11-07 18:31:30|453.3|449.2|453.28|449.18|453.3|449.2|453.28|449.18|2
1636309900000|2021-11-07 18:31:40|453.29|449.19|453.46|449.36|453.48|449.38|453.27|449.17|8
1636309910000|2021-11-07 18:31:50|453.43|449.33|453.42|449.32|453.46|449.36|453.41|449.31|7
1636309920000|2021-11-07 18:32:00|453.4|449.3|453.42|449.32|453.42|449.32|453.39|449.29|6
1636309930000|2021-11-07 18:32:10|453.41|449.31|453.41|449.31|453.41|449.31|453.41|449.31|1
1636309940000|2021-11-07 18:32:20|453.42|449.32|453.43|449.33|453.43|449.33|453.42|449.32|2
1636309950000|2021-11-07 18:32:30|453.42|449.32|453.41|449.31|453.42|449.32|453.41|449.31|2
1636309960000|2021-11-07 18:32:40|453.4|449.3|453.41|449.31|453.41|449.31|453.4|449.3|2
1636309970000|2021-11-07 18:32:50|453.4|449.3|453.42|449.32|453.42|449.32|453.4|449.3|3
1636309980000|2021-11-07 18:33:00|453.41|449.31|453.46|449.36|453.46|449.36|453.41|449.31|4
1636309990000|2021-11-07 18:33:10|453.45|449.35|453.45|449.35|453.45|449.35|453.45|449.35|1
1636310000000|2021-11-07 18:33:20|453.47|449.37|453.45|449.35|453.49|449.39|453.44|449.34|10
1636310010000|2021-11-07 18:33:30|453.46|449.36|453.45|449.35|453.46|449.36|453.45|449.35|2
1636310020000|2021-11-07 18:33:40|453.46|449.36|453.48|449.38|453.48|449.38|453.45|449.35|8
1636310030000|2021-11-07 18:33:50|453.47|449.37|453.47|449.37|453.47|449.37|453.45|449.35|6
1636310040000|2021-11-07 18:34:00|453.48|449.38|453.47|449.37|453.48|449.38|453.47|449.37|2
1636310050000|2021-11-07 18:34:10|453.48|449.38|453.48|449.38|453.48|449.38|453.48|449.38|1
1636310060000|2021-11-07 18:34:20|453.47|449.37|453.67|449.57|453.67|449.57|453.47|449.37|18
1636310070000|2021-11-07 18:34:30|453.68|449.58|453.68|449.58|453.68|449.58|453.68|449.58|1
1636310080000|2021-11-07 18:34:40|453.67|449.57|453.71|449.61|453.71|449.61|453.66|449.56|8
1636310090000|2021-11-07 18:34:50|453.7|449.6|453.7|449.6|453.7|449.6|453.7|449.6|1
1636310100000|2021-11-07 18:35:00|453.71|449.61|453.83|449.73|453.83|449.73|453.71|449.61|3
1636310110000|2021-11-07 18:35:10|453.85|449.75|453.85|449.75|453.85|449.75|453.85|449.75|1
1636310120000|2021-11-07 18:35:20|453.87|449.77|453.86|449.76|453.87|449.77|453.86|449.76|2
1636310130000|2021-11-07 18:35:30|453.87|449.77|453.83|449.73|453.87|449.77|453.83|449.73|3
1636310140000|2021-11-07 18:35:40|453.79|449.69|453.68|449.58|453.79|449.69|453.68|449.58|3
1636310150000|2021-11-07 18:35:50|453.67|449.57|453.67|449.57|453.68|449.58|453.67|449.57|3
1636310160000|2021-11-07 18:36:00|453.69|449.59|453.77|449.67|453.77|449.67|453.69|449.59|15
1636310170000|2021-11-07 18:36:10|453.79|449.69|453.84|449.74|453.85|449.75|453.72|449.62|7
1636310180000|2021-11-07 18:36:20|453.85|449.75|453.89|449.79|453.89|449.79|453.84|449.74|6
1636310210000|2021-11-07 18:36:50|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1636310220000|2021-11-07 18:37:00|453.89|449.79|453.89|449.79|453.9|449.8|453.86|449.76|7
1636310240000|2021-11-07 18:37:20|453.9|449.8|453.79|449.69|453.9|449.8|453.79|449.69|10
1636310250000|2021-11-07 18:37:30|453.8|449.7|453.75|449.65|453.8|449.7|453.71|449.61|6
1636310260000|2021-11-07 18:37:40|453.68|449.58|453.65|449.55|453.73|449.63|453.65|449.55|8
1636310270000|2021-11-07 18:37:50|453.62|449.52|453.67|449.57|453.68|449.58|453.61|449.51|17
1636310280000|2021-11-07 18:38:00|453.66|449.56|453.7|449.6|453.73|449.63|453.66|449.56|13
1636310290000|2021-11-07 18:38:10|453.71|449.61|453.7|449.6|453.71|449.61|453.7|449.6|8
1636310300000|2021-11-07 18:38:20|453.71|449.61|453.59|449.49|453.73|449.63|453.59|449.49|17
1636310310000|2021-11-07 18:38:30|453.6|449.5|453.61|449.51|453.64|449.54|453.59|449.49|10
1636310320000|2021-11-07 18:38:40|453.6|449.5|453.63|449.53|453.65|449.55|453.6|449.5|10
1636310330000|2021-11-07 18:38:50|453.62|449.52|453.61|449.51|453.66|449.56|453.61|449.51|14
1636310340000|2021-11-07 18:39:00|453.62|449.52|453.64|449.54|453.66|449.56|453.58|449.48|11
1636310350000|2021-11-07 18:39:10|453.63|449.53|453.53|449.43|453.65|449.55|453.51|449.41|15
1636310360000|2021-11-07 18:39:20|453.52|449.42|453.48|449.38|453.52|449.42|453.48|449.38|9
1636310370000|2021-11-07 18:39:30|453.46|449.36|453.46|449.36|453.46|449.36|453.44|449.34|5
1636310380000|2021-11-07 18:39:40|453.45|449.35|453.45|449.35|453.46|449.36|453.43|449.33|13
1636310390000|2021-11-07 18:39:50|453.44|449.34|453.46|449.36|453.47|449.37|453.44|449.34|10
1636310400000|2021-11-07 18:40:00|453.47|449.37|453.52|449.42|453.54|449.44|453.47|449.37|13
1636310410000|2021-11-07 18:40:10|453.53|449.43|453.52|449.42|453.55|449.45|453.51|449.41|9
1636310420000|2021-11-07 18:40:20|453.53|449.43|453.6|449.5|453.6|449.5|453.52|449.42|11
1636310430000|2021-11-07 18:40:30|453.58|449.48|453.6|449.5|453.6|449.5|453.58|449.48|2
1636310440000|2021-11-07 18:40:40|453.61|449.51|453.74|449.64|453.74|449.64|453.61|449.51|15
1636310450000|2021-11-07 18:40:50|453.81|449.71|453.8|449.7|453.81|449.71|453.8|449.7|4
1636310460000|2021-11-07 18:41:00|453.81|449.71|453.76|449.66|453.81|449.71|453.76|449.66|10
1636310470000|2021-11-07 18:41:10|453.77|449.67|453.76|449.66|453.77|449.67|453.76|449.66|6
1636310480000|2021-11-07 18:41:20|453.77|449.67|453.79|449.69|453.79|449.69|453.77|449.67|2
1636310490000|2021-11-07 18:41:30|453.8|449.7|453.81|449.71|453.81|449.71|453.8|449.7|4
1636310500000|2021-11-07 18:41:40|453.79|449.69|453.8|449.7|453.82|449.72|453.79|449.69|4
1636310510000|2021-11-07 18:41:50|453.82|449.72|453.84|449.74|453.84|449.74|453.8|449.7|9
1636310530000|2021-11-07 18:42:10|453.85|449.75|453.79|449.69|453.85|449.75|453.78|449.68|12
1636310540000|2021-11-07 18:42:20|453.78|449.68|453.73|449.63|453.78|449.68|453.66|449.56|8
1636310550000|2021-11-07 18:42:30|453.74|449.64|453.78|449.68|453.78|449.68|453.74|449.64|4
1636310560000|2021-11-07 18:42:40|453.77|449.67|453.76|449.66|453.79|449.69|453.75|449.65|12
1636310570000|2021-11-07 18:42:50|453.8|449.7|453.77|449.67|453.8|449.7|453.76|449.66|8
1636310580000|2021-11-07 18:43:00|453.76|449.66|453.71|449.61|453.76|449.66|453.71|449.61|10
1636310590000|2021-11-07 18:43:10|453.74|449.64|453.73|449.63|453.74|449.64|453.71|449.61|6
1636310600000|2021-11-07 18:43:20|453.76|449.66|453.8|449.7|453.8|449.7|453.76|449.66|2
1636310610000|2021-11-07 18:43:30|453.81|449.71|453.9|449.8|453.9|449.8|453.8|449.7|4
1636310620000|2021-11-07 18:43:40|453.89|449.79|453.89|449.79|453.89|449.79|453.89|449.79|1
1636310630000|2021-11-07 18:43:50|453.9|449.8|453.9|449.8|453.9|449.8|453.9|449.8|1
1636310640000|2021-11-07 18:44:00|453.86|449.76|453.88|449.78|453.88|449.78|453.86|449.76|3
1636310650000|2021-11-07 18:44:10|453.89|449.79|454.01|449.91|454.03|449.93|453.89|449.79|4
1636310660000|2021-11-07 18:44:20|454|449.9|454.01|449.91|454.01|449.91|454|449.9|4
1636310670000|2021-11-07 18:44:30|454.05|449.95|454.02|449.92|454.05|449.95|454.02|449.92|3
1636310690000|2021-11-07 18:44:50|454.05|449.95|453.93|449.83|454.07|449.97|453.93|449.83|9
1636310700000|2021-11-07 18:45:00|453.94|449.84|453.99|449.89|453.99|449.89|453.94|449.84|4
1636310710000|2021-11-07 18:45:10|453.97|449.87|453.97|449.87|453.97|449.87|453.97|449.87|1
1636310720000|2021-11-07 18:45:20|453.95|449.85|453.89|449.79|453.95|449.85|453.89|449.79|2
1636310730000|2021-11-07 18:45:30|453.88|449.78|453.9|449.8|453.91|449.81|453.88|449.78|8
1636310740000|2021-11-07 18:45:40|453.91|449.81|453.91|449.81|453.92|449.82|453.9|449.8|5
1636310750000|2021-11-07 18:45:50|453.92|449.82|453.85|449.75|453.92|449.82|453.84|449.74|8
1636310760000|2021-11-07 18:46:00|453.84|449.74|453.84|449.74|453.84|449.74|453.84|449.74|1
1636310770000|2021-11-07 18:46:10|453.85|449.75|453.8|449.7|453.85|449.75|453.8|449.7|7
1636310780000|2021-11-07 18:46:20|453.7|449.6|453.8|449.7|453.8|449.7|453.7|449.6|2
1636310800000|2021-11-07 18:46:40|453.81|449.71|453.81|449.71|453.81|449.71|453.8|449.7|3
1636310810000|2021-11-07 18:46:50|453.82|449.72|453.86|449.76|453.86|449.76|453.81|449.71|10
1636310820000|2021-11-07 18:47:00|453.87|449.77|453.91|449.81|453.91|449.81|453.86|449.76|10
1636310830000|2021-11-07 18:47:10|453.97|449.87|453.96|449.86|453.97|449.87|453.96|449.86|2
1636310840000|2021-11-07 18:47:20|453.89|449.79|453.79|449.69|453.89|449.79|453.79|449.69|6
1636310850000|2021-11-07 18:47:30|453.8|449.7|453.8|449.7|453.8|449.7|453.8|449.7|1
1636310860000|2021-11-07 18:47:40|453.83|449.73|453.98|449.88|454|449.9|453.83|449.73|13
1636310870000|2021-11-07 18:47:50|453.99|449.89|454|449.9|454.01|449.91|453.99|449.89|4
1636310880000|2021-11-07 18:48:00|453.99|449.89|453.89|449.79|453.99|449.89|453.89|449.79|6
1636310890000|2021-11-07 18:48:10|453.88|449.78|453.88|449.78|453.88|449.78|453.85|449.75|8
1636310900000|2021-11-07 18:48:20|453.86|449.76|453.87|449.77|453.87|449.77|453.85|449.75|4
1636310910000|2021-11-07 18:48:30|453.86|449.76|453.86|449.76|453.86|449.76|453.86|449.76|1
1636310920000|2021-11-07 18:48:40|453.87|449.77|453.87|449.77|453.87|449.77|453.87|449.77|1
1636310930000|2021-11-07 18:48:50|453.86|449.76|453.86|449.76|453.86|449.76|453.86|449.76|1
1636310940000|2021-11-07 18:49:00|453.85|449.75|453.86|449.76|453.86|449.76|453.85|449.75|4
1636310950000|2021-11-07 18:49:10|453.85|449.75|453.89|449.79|453.89|449.79|453.85|449.75|5
1636310960000|2021-11-07 18:49:20|453.87|449.77|453.79|449.69|453.9|449.8|453.78|449.68|9
1636310970000|2021-11-07 18:49:30|453.78|449.68|453.98|449.88|453.98|449.88|453.77|449.67|16
1636310980000|2021-11-07 18:49:40|453.99|449.89|454.21|450.11|454.21|450.11|453.98|449.88|20
1636310990000|2021-11-07 18:49:50|454.29|450.19|454.32|450.22|454.34|450.24|454.29|450.19|11
1636311000000|2021-11-07 18:50:00|454.33|450.23|454.59|450.49|454.59|450.49|454.33|450.23|18
1636311010000|2021-11-07 18:50:10|454.56|450.46|454.6|450.5|454.6|450.5|454.56|450.46|3
1636311020000|2021-11-07 18:50:20|454.59|450.49|454.57|450.47|454.59|450.49|454.57|450.47|4
1636311030000|2021-11-07 18:50:30|454.59|450.49|454.59|450.49|454.59|450.49|454.57|450.47|9
1636311040000|2021-11-07 18:50:40|454.58|450.48|454.61|450.51|454.61|450.51|454.58|450.48|3
1636311050000|2021-11-07 18:50:50|454.62|450.52|454.55|450.45|454.63|450.53|454.55|450.45|5
1636311060000|2021-11-07 18:51:00|454.5|450.4|454.31|450.21|454.5|450.4|454.31|450.21|20
1636311070000|2021-11-07 18:51:10|454.32|450.22|454.29|450.19|454.32|450.22|454.29|450.19|4
1636311080000|2021-11-07 18:51:20|454.28|450.18|454.25|450.15|454.28|450.18|454.25|450.15|4
1636311090000|2021-11-07 18:51:30|454.26|450.16|454.22|450.12|454.26|450.16|454.22|450.12|6
1636311100000|2021-11-07 18:51:40|454.27|450.17|454.28|450.18|454.28|450.18|454.27|450.17|2
1636311110000|2021-11-07 18:51:50|454.27|450.17|454.27|450.17|454.28|450.18|454.26|450.16|4
1636311120000|2021-11-07 18:52:00|454.26|450.16|454.2|450.1|454.26|450.16|454.2|450.1|10
1636311130000|2021-11-07 18:52:10|454.19|450.09|454.19|450.09|454.19|450.09|454.19|450.09|1
1636311140000|2021-11-07 18:52:20|454.18|450.08|453.9|449.8|454.18|450.08|453.9|449.8|26
1636311150000|2021-11-07 18:52:30|453.92|449.82|453.67|449.57|453.93|449.83|453.62|449.52|26
1636311160000|2021-11-07 18:52:40|453.69|449.59|453.67|449.57|453.73|449.63|453.66|449.56|11
1636311170000|2021-11-07 18:52:50|453.68|449.58|453.9|449.8|453.9|449.8|453.67|449.57|18
1636311180000|2021-11-07 18:53:00|453.86|449.76|453.96|449.86|453.99|449.89|453.86|449.76|15
1636311190000|2021-11-07 18:53:10|453.95|449.85|454.1|450|454.1|450|453.95|449.85|4
1636311200000|2021-11-07 18:53:20|454.11|450.01|454.45|450.35|454.46|450.36|454.11|450.01|24
1636311210000|2021-11-07 18:53:30|454.43|450.33|454.22|450.12|454.43|450.33|454.22|450.12|13
1636311220000|2021-11-07 18:53:40|454.2|450.1|454.12|450.02|454.2|450.1|454.12|450.02|6
1636311230000|2021-11-07 18:53:50|454.13|450.03|454.13|450.03|454.13|450.03|454.1|450|7
1636311240000|2021-11-07 18:54:00|454.12|450.02|454.04|449.94|454.13|450.03|454.04|449.94|12
1636311250000|2021-11-07 18:54:10|454.03|449.93|454.05|449.95|454.05|449.95|454.02|449.92|7
1636311260000|2021-11-07 18:54:20|454.04|449.94|454.03|449.93|454.05|449.95|454.03|449.93|3
1636311270000|2021-11-07 18:54:30|454.04|449.94|454.05|449.95|454.06|449.96|454.04|449.94|4
1636311280000|2021-11-07 18:54:40|454.06|449.96|454.06|449.96|454.07|449.97|454.06|449.96|3
1636311290000|2021-11-07 18:54:50|454.07|449.97|454.08|449.98|454.09|449.99|454.06|449.96|10
1636311300000|2021-11-07 18:55:00|454.09|449.99|454.1|450|454.11|450.01|454.08|449.98|4
1636311320000|2021-11-07 18:55:20|454.11|450.01|454.11|450.01|454.11|450.01|454.1|450|3
1636311330000|2021-11-07 18:55:30|453.94|449.84|453.94|449.84|453.94|449.84|453.94|449.84|1
1636311340000|2021-11-07 18:55:40|454.11|450.01|454.17|450.07|454.17|450.07|454.1|450|12
1636311350000|2021-11-07 18:55:50|454.16|450.06|454.16|450.06|454.16|450.06|454.15|450.05|5
1636311360000|2021-11-07 18:56:00|454.15|450.05|454.23|450.13|454.23|450.13|454.15|450.05|9
1636311370000|2021-11-07 18:56:10|454.2|450.1|454.2|450.1|454.22|450.12|454.19|450.09|5
1636311380000|2021-11-07 18:56:20|454.19|450.09|454.25|450.15|454.27|450.17|454.19|450.09|12
1636311390000|2021-11-07 18:56:30|454.23|450.13|454.22|450.12|454.24|450.14|454.22|450.12|4
1636311410000|2021-11-07 18:56:50|454.2|450.1|454.1|450|454.2|450.1|454.1|450|13
1636311420000|2021-11-07 18:57:00|454.09|449.99|453.94|449.84|454.09|449.99|453.94|449.84|10
1636311430000|2021-11-07 18:57:10|453.92|449.82|453.92|449.82|453.94|449.84|453.92|449.82|5
1636311440000|2021-11-07 18:57:20|453.93|449.83|453.94|449.84|453.94|449.84|453.92|449.82|6
1636311450000|2021-11-07 18:57:30|453.93|449.83|453.9|449.8|453.94|449.84|453.9|449.8|9
1636311470000|2021-11-07 18:57:50|453.92|449.82|453.91|449.81|453.98|449.88|453.9|449.8|8
1636311480000|2021-11-07 18:58:00|453.87|449.77|453.89|449.79|453.91|449.81|453.87|449.77|8
1636311490000|2021-11-07 18:58:10|453.87|449.77|453.87|449.77|453.87|449.77|453.87|449.77|1
1636311500000|2021-11-07 18:58:20|453.89|449.79|453.84|449.74|453.89|449.79|453.83|449.73|6
1636311510000|2021-11-07 18:58:30|453.83|449.73|453.82|449.72|453.84|449.74|453.82|449.72|4
1636311520000|2021-11-07 18:58:40|453.76|449.66|453.74|449.64|453.8|449.7|453.72|449.62|17
1636311530000|2021-11-07 18:58:50|453.73|449.63|453.73|449.63|453.73|449.63|453.73|449.63|1
1636311540000|2021-11-07 18:59:00|453.74|449.64|453.74|449.64|453.74|449.64|453.73|449.63|3
1636311550000|2021-11-07 18:59:10|453.73|449.63|453.73|449.63|453.74|449.64|453.72|449.62|6
1636311560000|2021-11-07 18:59:20|453.69|449.59|453.57|449.47|453.69|449.59|453.57|449.47|4
1636311570000|2021-11-07 18:59:30|453.56|449.46|453.44|449.34|453.57|449.47|453.44|449.34|11
1636311580000|2021-11-07 18:59:40|453.42|449.32|453.51|449.41|453.53|449.43|453.42|449.32|16
1636311590000|2021-11-07 18:59:50|453.52|449.42|453.49|449.39|453.52|449.42|453.49|449.39|5
1636311600000|2021-11-07 19:00:00|453.5|449.4|453.63|449.53|453.67|449.57|453.47|449.37|15
1636311610000|2021-11-07 19:00:10|453.69|449.59|453.69|449.59|453.7|449.6|453.68|449.58|12
1636311620000|2021-11-07 19:00:20|453.71|449.61|453.78|449.68|453.78|449.68|453.71|449.61|7
1636311630000|2021-11-07 19:00:30|453.81|449.71|453.82|449.72|453.84|449.74|453.8|449.7|9
1636311640000|2021-11-07 19:00:40|453.83|449.73|454.01|449.91|454.01|449.91|453.82|449.72|8
1636311650000|2021-11-07 19:00:50|454.06|449.96|454.13|450.03|454.18|450.08|454.03|449.93|21
1636311660000|2021-11-07 19:01:00|454.14|450.04|454.12|450.02|454.14|450.04|454.12|450.02|8
1636311670000|2021-11-07 19:01:10|454.11|450.01|454.11|450.01|454.12|450.02|454.11|450.01|3
1636311690000|2021-11-07 19:01:30|454.1|450|454.02|449.92|454.1|450|454.02|449.92|6
1636311700000|2021-11-07 19:01:40|454.01|449.91|453.93|449.83|454.01|449.91|453.83|449.73|16
1636311710000|2021-11-07 19:01:50|453.92|449.82|453.75|449.65|453.92|449.82|453.72|449.62|18
1636311720000|2021-11-07 19:02:00|453.76|449.66|453.79|449.69|453.79|449.69|453.76|449.66|6
1636311730000|2021-11-07 19:02:10|453.8|449.7|453.87|449.77|453.88|449.78|453.8|449.7|18
1636311740000|2021-11-07 19:02:20|453.88|449.78|453.84|449.74|453.94|449.84|453.84|449.74|11
1636311750000|2021-11-07 19:02:30|453.85|449.75|453.79|449.69|453.87|449.77|453.77|449.67|15
1636311760000|2021-11-07 19:02:40|453.8|449.7|453.79|449.69|453.8|449.7|453.79|449.69|4
1636311770000|2021-11-07 19:02:50|453.8|449.7|453.8|449.7|453.8|449.7|453.79|449.69|3
1636311780000|2021-11-07 19:03:00|453.79|449.69|453.79|449.69|453.79|449.69|453.78|449.68|5
1636311790000|2021-11-07 19:03:10|453.76|449.66|453.76|449.66|453.76|449.66|453.76|449.66|1
1636311800000|2021-11-07 19:03:20|453.77|449.67|453.76|449.66|453.77|449.67|453.76|449.66|6
1636311830000|2021-11-07 19:03:50|453.78|449.68|453.72|449.62|453.78|449.68|453.68|449.58|9
1636311840000|2021-11-07 19:04:00|453.71|449.61|453.77|449.67|453.77|449.67|453.71|449.61|12
1636311850000|2021-11-07 19:04:10|453.8|449.7|453.87|449.77|453.88|449.78|453.79|449.69|12
1636311860000|2021-11-07 19:04:20|453.88|449.78|453.88|449.78|453.88|449.78|453.86|449.76|7
1636311870000|2021-11-07 19:04:30|453.89|449.79|453.87|449.77|453.9|449.8|453.85|449.75|10
1636311880000|2021-11-07 19:04:40|453.86|449.76|453.85|449.75|453.98|449.88|453.85|449.75|13
1636311890000|2021-11-07 19:04:50|453.97|449.87|454.14|450.04|454.15|450.05|453.97|449.87|8
1636311900000|2021-11-07 19:05:00|454.22|450.12|454.2|450.1|454.27|450.17|454.16|450.06|15
1636311910000|2021-11-07 19:05:10|454.19|450.09|454.22|450.12|454.22|450.12|454.1|450|27
1636311920000|2021-11-07 19:05:20|454.21|450.11|454.22|450.12|454.22|450.12|454.21|450.11|2
1636311930000|2021-11-07 19:05:30|454.21|450.11|454.21|450.11|454.21|450.11|454.21|450.11|1
1636311940000|2021-11-07 19:05:40|454.22|450.12|454.22|450.12|454.22|450.12|454.22|450.12|1
1636311950000|2021-11-07 19:05:50|454.24|450.14|454.24|450.14|454.24|450.14|454.24|450.14|1
1636311960000|2021-11-07 19:06:00|454.26|450.16|454.29|450.19|454.29|450.19|454.26|450.16|4
1636311970000|2021-11-07 19:06:10|454.28|450.18|454.28|450.18|454.29|450.19|454.28|450.18|3
1636311990000|2021-11-07 19:06:30|454.29|450.19|454.3|450.2|454.3|450.2|454.29|450.19|4
1636312000000|2021-11-07 19:06:40|454.29|450.19|454.29|450.19|454.3|450.2|454.29|450.19|5
1636312010000|2021-11-07 19:06:50|454.3|450.2|454.29|450.19|454.3|450.2|454.28|450.18|6
1636312020000|2021-11-07 19:07:00|454.3|450.2|454.29|450.19|454.3|450.2|454.28|450.18|4
1636312030000|2021-11-07 19:07:10|454.27|450.17|454.29|450.19|454.29|450.19|454.27|450.17|2
1636312040000|2021-11-07 19:07:20|454.28|450.18|454.29|450.19|454.29|450.19|454.28|450.18|2
1636312050000|2021-11-07 19:07:30|454.26|450.16|454.29|450.19|454.29|450.19|454.26|450.16|7
1636312060000|2021-11-07 19:07:40|454.28|450.18|454.3|450.2|454.3|450.2|454.28|450.18|5
1636312070000|2021-11-07 19:07:50|454.24|450.14|454.3|450.2|454.3|450.2|454.23|450.13|4
1636312080000|2021-11-07 19:08:00|454.29|450.19|454.29|450.19|454.29|450.19|454.29|450.19|1
1636312120000|2021-11-07 19:08:40|454.27|450.17|454.29|450.19|454.29|450.19|454.27|450.17|3
1636312130000|2021-11-07 19:08:50|454.3|450.2|454.3|450.2|454.3|450.2|454.3|450.2|1
1636312140000|2021-11-07 19:09:00|454.29|450.19|454.28|450.18|454.29|450.19|454.27|450.17|4
1636312150000|2021-11-07 19:09:10|454.29|450.19|454.28|450.18|454.29|450.19|454.28|450.18|2
1636312160000|2021-11-07 19:09:20|454.29|450.19|454.29|450.19|454.29|450.19|454.26|450.16|7
1636312180000|2021-11-07 19:09:40|454.32|450.22|454.32|450.22|454.33|450.23|454.27|450.17|9
1636312190000|2021-11-07 19:09:50|454.36|450.26|454.4|450.3|454.43|450.33|454.36|450.26|11
1636312200000|2021-11-07 19:10:00|454.39|450.29|454.44|450.34|454.44|450.34|454.37|450.27|10
1636312210000|2021-11-07 19:10:10|454.43|450.33|454.34|450.24|454.43|450.33|454.31|450.21|8
1636312220000|2021-11-07 19:10:20|454.35|450.25|454.35|450.25|454.35|450.25|454.33|450.23|9
1636312230000|2021-11-07 19:10:30|454.34|450.24|454.35|450.25|454.36|450.26|454.33|450.23|7
1636312240000|2021-11-07 19:10:40|454.34|450.24|454.35|450.25|454.35|450.25|454.34|450.24|2
1636312250000|2021-11-07 19:10:50|454.34|450.24|454.33|450.23|454.35|450.25|454.32|450.22|7
1636312260000|2021-11-07 19:11:00|454.34|450.24|454.35|450.25|454.35|450.25|454.32|450.22|6
1636312270000|2021-11-07 19:11:10|454.36|450.26|454.33|450.23|454.36|450.26|454.33|450.23|2
1636312280000|2021-11-07 19:11:20|454.36|450.26|454.37|450.27|454.37|450.27|454.34|450.24|5
1636312290000|2021-11-07 19:11:30|454.34|450.24|454.36|450.26|454.36|450.26|454.34|450.24|3
1636312300000|2021-11-07 19:11:40|454.37|450.27|454.36|450.26|454.39|450.29|454.35|450.25|9
1636312310000|2021-11-07 19:11:50|454.35|450.25|454.36|450.26|454.36|450.26|454.35|450.25|2
1636312320000|2021-11-07 19:12:00|454.35|450.25|454.36|450.26|454.37|450.27|454.35|450.25|6
1636312330000|2021-11-07 19:12:10|454.35|450.25|454.4|450.3|454.42|450.32|454.35|450.25|13
1636312340000|2021-11-07 19:12:20|454.39|450.29|454.35|450.25|454.4|450.3|454.35|450.25|9
1636312350000|2021-11-07 19:12:30|454.36|450.26|454.39|450.29|454.4|450.3|454.35|450.25|12
1636312360000|2021-11-07 19:12:40|454.4|450.3|454.38|450.28|454.4|450.3|454.38|450.28|9
1636312370000|2021-11-07 19:12:50|454.37|450.27|454.34|450.24|454.38|450.28|454.34|450.24|8
1636312380000|2021-11-07 19:13:00|454.35|450.25|454.39|450.29|454.4|450.3|454.35|450.25|5
1636312390000|2021-11-07 19:13:10|454.37|450.27|454.37|450.27|454.39|450.29|454.37|450.27|13
1636312410000|2021-11-07 19:13:30|454.34|450.24|454.37|450.27|454.37|450.27|454.33|450.23|3
1636312420000|2021-11-07 19:13:40|454.36|450.26|454.07|449.97|454.37|450.27|454.07|449.97|23
1636312430000|2021-11-07 19:13:50|454.08|449.98|454.01|449.91|454.08|449.98|454|449.9|11
1636312440000|2021-11-07 19:14:00|454.02|449.92|454.13|450.03|454.13|450.03|454|449.9|12
1636312450000|2021-11-07 19:14:10|454.11|450.01|454.13|450.03|454.14|450.04|454.1|450|5
1636312460000|2021-11-07 19:14:20|454.12|450.02|454.04|449.94|454.12|450.02|454.04|449.94|12
1636312470000|2021-11-07 19:14:30|454.03|449.93|454.03|449.93|454.04|449.94|454.01|449.91|7
1636312480000|2021-11-07 19:14:40|454.04|449.94|454.09|449.99|454.09|449.99|454.02|449.92|8
1636312490000|2021-11-07 19:14:50|454.08|449.98|454.07|449.97|454.1|450|454.07|449.97|6
1636312500000|2021-11-07 19:15:00|454.08|449.98|454.09|449.99|454.09|449.99|454.08|449.98|2
1636312510000|2021-11-07 19:15:10|454.08|449.98|454.08|449.98|454.09|449.99|454.07|449.97|9
1636312520000|2021-11-07 19:15:20|454.09|449.99|454.07|449.97|454.13|450.03|454.07|449.97|15
1636312530000|2021-11-07 19:15:30|454.08|449.98|454.08|449.98|454.08|449.98|454.06|449.96|8
1636312540000|2021-11-07 19:15:40|454.09|449.99|454.09|449.99|454.09|449.99|454.09|449.99|1
1636312550000|2021-11-07 19:15:50|454.08|449.98|454.2|450.1|454.21|450.11|454.08|449.98|17
1636312560000|2021-11-07 19:16:00|454.21|450.11|454.25|450.15|454.27|450.17|454.2|450.1|5
1636312570000|2021-11-07 19:16:10|454.26|450.16|454.26|450.16|454.27|450.17|454.26|450.16|3
1636312580000|2021-11-07 19:16:20|454.27|450.17|454.34|450.24|454.34|450.24|454.27|450.17|8
1636312590000|2021-11-07 19:16:30|454.31|450.21|454.4|450.3|454.4|450.3|454.26|450.16|7
1636312600000|2021-11-07 19:16:40|454.39|450.29|454.36|450.26|454.4|450.3|454.36|450.26|6
1636312610000|2021-11-07 19:16:50|454.33|450.23|454.36|450.26|454.36|450.26|454.33|450.23|10
1636312620000|2021-11-07 19:17:00|454.37|450.27|454.33|450.23|454.4|450.3|454.31|450.21|17
1636312630000|2021-11-07 19:17:10|454.32|450.22|454.26|450.16|454.33|450.23|454.26|450.16|13
1636312640000|2021-11-07 19:17:20|454.25|450.15|454.29|450.19|454.3|450.2|454.25|450.15|10
1636312650000|2021-11-07 19:17:30|454.28|450.18|454.19|450.09|454.28|450.18|454.19|450.09|7
1636312660000|2021-11-07 19:17:40|454.18|450.08|454.17|450.07|454.19|450.09|454.16|450.06|6
1636312670000|2021-11-07 19:17:50|454.16|450.06|454.13|450.03|454.16|450.06|454.13|450.03|3
1636312680000|2021-11-07 19:18:00|454.12|450.02|454.14|450.04|454.14|450.04|454.12|450.02|9
1636312690000|2021-11-07 19:18:10|454.15|450.05|454.15|450.05|454.16|450.06|454.13|450.03|9
1636312700000|2021-11-07 19:18:20|454.16|450.06|454.18|450.08|454.19|450.09|454.16|450.06|7
1636312710000|2021-11-07 19:18:30|454.17|450.07|454.17|450.07|454.17|450.07|454.17|450.07|1
1636312720000|2021-11-07 19:18:40|454.18|450.08|454.19|450.09|454.2|450.1|454.17|450.07|10
1636312730000|2021-11-07 19:18:50|454.2|450.1|454.2|450.1|454.2|450.1|454.2|450.1|1
1636312740000|2021-11-07 19:19:00|454.25|450.15|454.27|450.17|454.27|450.17|454.25|450.15|7
1636312750000|2021-11-07 19:19:10|454.28|450.18|454.34|450.24|454.34|450.24|454.27|450.17|4
1636312760000|2021-11-07 19:19:20|454.35|450.25|454.35|450.25|454.35|450.25|454.35|450.25|1
1636312770000|2021-11-07 19:19:30|454.32|450.22|454.34|450.24|454.35|450.25|454.32|450.22|5
1636312780000|2021-11-07 19:19:40|454.35|450.25|454.35|450.25|454.35|450.25|454.25|450.15|3
1636312790000|2021-11-07 19:19:50|454.34|450.24|454.35|450.25|454.35|450.25|454.34|450.24|2
1636312800000|2021-11-07 19:20:00|454.32|450.22|454.32|450.22|454.32|450.22|454.32|450.22|1
1636312810000|2021-11-07 19:20:10|454.33|450.23|454.32|450.22|454.33|450.23|454.32|450.22|4
1636312820000|2021-11-07 19:20:20|454.35|450.25|454.36|450.26|454.36|450.26|454.35|450.25|2
1636312830000|2021-11-07 19:20:30|454.37|450.27|454.37|450.27|454.37|450.27|454.37|450.27|1
1636312840000|2021-11-07 19:20:40|454.36|450.26|454.44|450.34|454.44|450.34|454.36|450.26|13
1636312850000|2021-11-07 19:20:50|454.43|450.33|454.54|450.44|454.54|450.44|454.43|450.33|6
1636312860000|2021-11-07 19:21:00|454.55|450.45|454.58|450.48|454.58|450.48|454.55|450.45|2
1636312880000|2021-11-07 19:21:20|454.59|450.49|454.61|450.51|454.61|450.51|454.59|450.49|2
1636312900000|2021-11-07 19:21:40|454.59|450.49|454.58|450.48|454.59|450.49|454.58|450.48|2
1636312910000|2021-11-07 19:21:50|454.61|450.51|454.61|450.51|454.61|450.51|454.61|450.51|1
1636312920000|2021-11-07 19:22:00|454.63|450.53|454.77|450.67|454.77|450.67|454.63|450.53|7
1636312930000|2021-11-07 19:22:10|454.78|450.68|454.79|450.69|454.79|450.69|454.78|450.68|2
1636312940000|2021-11-07 19:22:20|454.8|450.7|454.79|450.69|454.8|450.7|454.73|450.63|4
1636312950000|2021-11-07 19:22:30|454.8|450.7|454.85|450.75|454.86|450.76|454.8|450.7|7
1636312960000|2021-11-07 19:22:40|454.86|450.76|454.86|450.76|454.86|450.76|454.79|450.69|6
1636312970000|2021-11-07 19:22:50|454.87|450.77|454.92|450.82|454.92|450.82|454.87|450.77|2
1636312980000|2021-11-07 19:23:00|454.93|450.83|455.11|451.01|455.11|451.01|454.92|450.82|10
1636312990000|2021-11-07 19:23:10|455.12|451.02|455.12|451.02|455.12|451.02|455.11|451.01|7
1636313000000|2021-11-07 19:23:20|455.11|451.01|455.12|451.02|455.12|451.02|455.11|451.01|2
1636313010000|2021-11-07 19:23:30|455.17|451.07|455.18|451.08|455.18|451.08|455.17|451.07|2
1636313020000|2021-11-07 19:23:40|455.16|451.06|455.12|451.02|455.16|451.06|455.12|451.02|2
1636313030000|2021-11-07 19:23:50|455.16|451.06|455.17|451.07|455.17|451.07|455.14|451.04|4
1636313040000|2021-11-07 19:24:00|455.14|451.04|455.14|451.04|455.14|451.04|455.14|451.04|1
1636313050000|2021-11-07 19:24:10|455.15|451.05|455.13|451.03|455.15|451.05|455.13|451.03|3
1636313060000|2021-11-07 19:24:20|455.12|451.02|455.12|451.02|455.12|451.02|455.12|451.02|1
1636313070000|2021-11-07 19:24:30|455.13|451.03|455.31|451.21|455.31|451.21|455.12|451.02|12
1636313090000|2021-11-07 19:24:50|455.3|451.2|455.35|451.25|455.35|451.25|455.3|451.2|2
1636313100000|2021-11-07 19:25:00|455.34|451.24|455.35|451.25|455.35|451.25|455.34|451.24|2
1636313110000|2021-11-07 19:25:10|455.34|451.24|455.21|451.11|455.35|451.25|455.21|451.11|8
1636313120000|2021-11-07 19:25:20|455.27|451.17|455.26|451.16|455.27|451.17|455.26|451.16|2
1636313130000|2021-11-07 19:25:30|455.29|451.19|455.28|451.18|455.29|451.19|455.28|451.18|2
1636313140000|2021-11-07 19:25:40|455.29|451.19|455.29|451.19|455.29|451.19|455.29|451.19|1
1636313150000|2021-11-07 19:25:50|455.27|451.17|455.43|451.33|455.45|451.35|455.27|451.17|10
1636313160000|2021-11-07 19:26:00|455.41|451.31|455.44|451.34|455.44|451.34|455.41|451.31|6
1636313170000|2021-11-07 19:26:10|455.48|451.38|455.45|451.35|455.49|451.39|455.44|451.34|5
1636313180000|2021-11-07 19:26:20|455.46|451.36|455.44|451.34|455.46|451.36|455.44|451.34|3
1636313190000|2021-11-07 19:26:30|455.45|451.35|455.45|451.35|455.45|451.35|455.44|451.34|3
1636313200000|2021-11-07 19:26:40|455.44|451.34|455.44|451.34|455.44|451.34|455.44|451.34|1
1636313210000|2021-11-07 19:26:50|455.45|451.35|455.45|451.35|455.45|451.35|455.44|451.34|3
1636313220000|2021-11-07 19:27:00|455.5|451.4|455.53|451.43|455.53|451.43|455.49|451.39|7
1636313230000|2021-11-07 19:27:10|455.54|451.44|455.54|451.44|455.54|451.44|455.54|451.44|1
1636313250000|2021-11-07 19:27:30|455.53|451.43|455.53|451.43|455.53|451.43|455.53|451.43|1
1636313260000|2021-11-07 19:27:40|455.52|451.42|455.54|451.44|455.54|451.44|455.5|451.4|7
1636313280000|2021-11-07 19:28:00|455.55|451.45|455.55|451.45|455.55|451.45|455.54|451.44|3
1636313290000|2021-11-07 19:28:10|455.56|451.46|455.58|451.48|455.58|451.48|455.56|451.46|3
1636313300000|2021-11-07 19:28:20|455.57|451.47|455.58|451.48|455.58|451.48|455.57|451.47|2
1636313310000|2021-11-07 19:28:30|455.61|451.51|455.58|451.48|455.61|451.51|455.58|451.48|2
1636313320000|2021-11-07 19:28:40|455.59|451.49|455.58|451.48|455.59|451.49|455.58|451.48|4
1636313330000|2021-11-07 19:28:50|455.57|451.47|455.54|451.44|455.57|451.47|455.53|451.43|4
1636313340000|2021-11-07 19:29:00|455.55|451.45|455.52|451.42|455.55|451.45|455.52|451.42|3
1636313350000|2021-11-07 19:29:10|455.47|451.37|455.52|451.42|455.52|451.42|455.47|451.37|2
1636313370000|2021-11-07 19:29:30|455.5|451.4|455.52|451.42|455.52|451.42|455.49|451.39|3
1636313380000|2021-11-07 19:29:40|455.49|451.39|455.44|451.34|455.5|451.4|455.43|451.33|12
1636313390000|2021-11-07 19:29:50|455.47|451.37|455.46|451.36|455.49|451.39|455.44|451.34|12
1636313400000|2021-11-07 19:30:00|455.49|451.39|455.5|451.4|455.55|451.45|455.49|451.39|10
1636313410000|2021-11-07 19:30:10|455.51|451.41|455.5|451.4|455.52|451.42|455.5|451.4|6
1636313420000|2021-11-07 19:30:20|455.49|451.39|455.5|451.4|455.5|451.4|455.49|451.39|2
1636313440000|2021-11-07 19:30:40|455.49|451.39|455.5|451.4|455.51|451.41|455.49|451.39|3
1636313450000|2021-11-07 19:30:50|455.49|451.39|455.49|451.39|455.49|451.39|455.49|451.39|1
1636313460000|2021-11-07 19:31:00|455.48|451.38|455.48|451.38|455.48|451.38|455.48|451.38|1
1636313480000|2021-11-07 19:31:20|455.49|451.39|455.48|451.38|455.49|451.39|455.48|451.38|2
1636313520000|2021-11-07 19:32:00|455.49|451.39|455.45|451.35|455.49|451.39|455.43|451.33|10
1636313530000|2021-11-07 19:32:10|455.44|451.34|455.43|451.33|455.44|451.34|455.43|451.33|2
1636313540000|2021-11-07 19:32:20|455.44|451.34|455.44|451.34|455.44|451.34|455.43|451.33|3
1636313550000|2021-11-07 19:32:30|455.43|451.33|455.55|451.45|455.55|451.45|455.43|451.33|11
1636313560000|2021-11-07 19:32:40|455.58|451.48|455.59|451.49|455.59|451.49|455.58|451.48|2
1636313570000|2021-11-07 19:32:50|455.58|451.48|455.57|451.47|455.58|451.48|455.57|451.47|2
1636313580000|2021-11-07 19:33:00|455.58|451.48|455.47|451.37|455.59|451.49|455.47|451.37|10
1636313590000|2021-11-07 19:33:10|455.46|451.36|455.43|451.33|455.48|451.38|455.43|451.33|7
1636313600000|2021-11-07 19:33:20|455.44|451.34|455.43|451.33|455.44|451.34|455.43|451.33|4
1636313610000|2021-11-07 19:33:30|455.44|451.34|455.44|451.34|455.44|451.34|455.44|451.34|1
1636313620000|2021-11-07 19:33:40|455.45|451.35|455.47|451.37|455.47|451.37|455.45|451.35|3
1636313630000|2021-11-07 19:33:50|455.48|451.38|455.45|451.35|455.48|451.38|455.45|451.35|2
1636313640000|2021-11-07 19:34:00|455.48|451.38|455.48|451.38|455.48|451.38|455.48|451.38|1
1636313650000|2021-11-07 19:34:10|455.49|451.39|455.49|451.39|455.49|451.39|455.49|451.39|1
1636313660000|2021-11-07 19:34:20|455.48|451.38|455.56|451.46|455.56|451.46|455.47|451.37|8
1636313670000|2021-11-07 19:34:30|455.57|451.47|455.61|451.51|455.63|451.53|455.57|451.47|9
1636313680000|2021-11-07 19:34:40|455.6|451.5|455.71|451.61|455.71|451.61|455.59|451.49|11
1636313690000|2021-11-07 19:34:50|455.7|451.6|455.68|451.58|455.7|451.6|455.67|451.57|5
1636313700000|2021-11-07 19:35:00|455.65|451.55|455.65|451.55|455.65|451.55|455.65|451.55|1
1636313710000|2021-11-07 19:35:10|455.66|451.56|455.66|451.56|455.67|451.57|455.66|451.56|3
1636313720000|2021-11-07 19:35:20|455.67|451.57|455.72|451.62|455.73|451.63|455.67|451.57|6
1636313730000|2021-11-07 19:35:30|455.7|451.6|455.73|451.63|455.74|451.64|455.7|451.6|8
1636313740000|2021-11-07 19:35:40|455.74|451.64|455.82|451.72|455.82|451.72|455.73|451.63|8
1636313750000|2021-11-07 19:35:50|455.83|451.73|455.86|451.76|455.86|451.76|455.82|451.72|5
1636313760000|2021-11-07 19:36:00|455.87|451.77|455.89|451.79|455.93|451.83|455.86|451.76|12
1636313770000|2021-11-07 19:36:10|455.9|451.8|455.92|451.82|455.92|451.82|455.89|451.79|4
1636313780000|2021-11-07 19:36:20|455.9|451.8|455.93|451.83|455.93|451.83|455.89|451.79|6
1636313790000|2021-11-07 19:36:30|455.94|451.84|455.95|451.85|455.95|451.85|455.94|451.84|2
1636313800000|2021-11-07 19:36:40|455.93|451.83|455.96|451.86|455.96|451.86|455.93|451.83|3
1636313820000|2021-11-07 19:37:00|455.95|451.85|455.95|451.85|455.96|451.86|455.95|451.85|3
1636313830000|2021-11-07 19:37:10|455.94|451.84|455.95|451.85|455.95|451.85|455.93|451.83|5
1636313840000|2021-11-07 19:37:20|455.94|451.84|455.94|451.84|455.99|451.89|455.94|451.84|6
1636313850000|2021-11-07 19:37:30|455.95|451.85|455.79|451.69|455.95|451.85|455.79|451.69|11
1636313860000|2021-11-07 19:37:40|455.77|451.67|455.71|451.61|455.79|451.69|455.71|451.61|6
1636313870000|2021-11-07 19:37:50|455.7|451.6|455.48|451.38|455.7|451.6|455.48|451.38|8
1636313880000|2021-11-07 19:38:00|455.49|451.39|455.48|451.38|455.49|451.39|455.47|451.37|5
1636313890000|2021-11-07 19:38:10|455.49|451.39|455.51|451.41|455.53|451.43|455.48|451.38|9
1636313900000|2021-11-07 19:38:20|455.5|451.4|455.4|451.3|455.5|451.4|455.4|451.3|7
1636313910000|2021-11-07 19:38:30|455.38|451.28|455.38|451.28|455.38|451.28|455.38|451.28|1
1636313920000|2021-11-07 19:38:40|455.4|451.3|455.43|451.33|455.46|451.36|455.4|451.3|8
1636313930000|2021-11-07 19:38:50|455.41|451.31|455.4|451.3|455.41|451.31|455.38|451.28|5
1636313940000|2021-11-07 19:39:00|455.35|451.25|455.31|451.21|455.35|451.25|455.31|451.21|3
1636313950000|2021-11-07 19:39:10|455.27|451.17|455.27|451.17|455.27|451.17|455.27|451.17|1
1636313970000|2021-11-07 19:39:30|455.28|451.18|455.33|451.23|455.34|451.24|455.27|451.17|11
1636313980000|2021-11-07 19:39:40|455.3|451.2|455.3|451.2|455.3|451.2|455.28|451.18|5
1636313990000|2021-11-07 19:39:50|455.31|451.21|455.27|451.17|455.31|451.21|455.27|451.17|2
1636314020000|2021-11-07 19:40:20|455.26|451.16|454.81|450.71|455.26|451.16|454.81|450.71|20
1636314030000|2021-11-07 19:40:30|454.72|450.62|454.7|450.6|454.78|450.68|454.69|450.59|13
1636314040000|2021-11-07 19:40:40|454.65|450.55|454.67|450.57|454.67|450.57|454.61|450.51|4
1636314050000|2021-11-07 19:40:50|454.64|450.54|454.43|450.33|454.64|450.54|454.42|450.32|19
1636314060000|2021-11-07 19:41:00|454.37|450.27|454.21|450.11|454.38|450.28|454.2|450.1|12
1636314080000|2021-11-07 19:41:20|454.24|450.14|454.22|450.12|454.24|450.14|454.21|450.11|5
1636314090000|2021-11-07 19:41:30|454.25|450.15|454.25|450.15|454.25|450.15|454.25|450.15|1
1636314100000|2021-11-07 19:41:40|454.26|450.16|454.46|450.36|454.5|450.4|454.26|450.16|11
1636314110000|2021-11-07 19:41:50|454.47|450.37|454.47|450.37|454.48|450.38|454.47|450.37|5
1636314120000|2021-11-07 19:42:00|454.51|450.41|454.82|450.72|454.83|450.73|454.51|450.41|18
1636314130000|2021-11-07 19:42:10|454.81|450.71|454.88|450.78|454.89|450.79|454.81|450.71|6
1636314140000|2021-11-07 19:42:20|454.89|450.79|455.02|450.92|455.03|450.93|454.89|450.79|5
1636314150000|2021-11-07 19:42:30|455.03|450.93|455.04|450.94|455.04|450.94|455.03|450.93|2
1636314160000|2021-11-07 19:42:40|455.03|450.93|455.04|450.94|455.04|450.94|455.02|450.92|4
1636314170000|2021-11-07 19:42:50|455|450.9|454.97|450.87|455|450.9|454.96|450.86|7
1636314180000|2021-11-07 19:43:00|454.95|450.85|454.92|450.82|454.96|450.86|454.91|450.81|8
1636314190000|2021-11-07 19:43:10|454.9|450.8|454.86|450.76|454.9|450.8|454.85|450.75|6
1636314200000|2021-11-07 19:43:20|454.85|450.75|454.85|450.75|454.85|450.75|454.85|450.75|1
1636314210000|2021-11-07 19:43:30|454.87|450.77|454.87|450.77|454.87|450.77|454.87|450.77|1
1636314220000|2021-11-07 19:43:40|454.88|450.78|454.87|450.77|454.88|450.78|454.84|450.74|5
1636314230000|2021-11-07 19:43:50|454.86|450.76|454.86|450.76|454.87|450.77|454.86|450.76|3
1636314240000|2021-11-07 19:44:00|454.87|450.77|454.9|450.8|454.9|450.8|454.86|450.76|8
1636314250000|2021-11-07 19:44:10|454.91|450.81|454.98|450.88|455.02|450.92|454.91|450.81|10
1636314260000|2021-11-07 19:44:20|454.99|450.89|454.99|450.89|454.99|450.89|454.99|450.89|1
1636314270000|2021-11-07 19:44:30|454.98|450.88|454.85|450.75|454.98|450.88|454.81|450.71|24
1636314280000|2021-11-07 19:44:40|454.81|450.71|454.86|450.76|454.86|450.76|454.81|450.71|7
1636314290000|2021-11-07 19:44:50|454.85|450.75|454.92|450.82|454.92|450.82|454.84|450.74|11
1636314300000|2021-11-07 19:45:00|454.95|450.85|455|450.9|455.01|450.91|454.92|450.82|12
1636314310000|2021-11-07 19:45:10|455.01|450.91|455.01|450.91|455.01|450.91|455.01|450.91|1
1636314320000|2021-11-07 19:45:20|454.99|450.89|455.05|450.95|455.05|450.95|454.99|450.89|4
1636314330000|2021-11-07 19:45:30|455.04|450.94|455.01|450.91|455.04|450.94|455.01|450.91|4
1636314340000|2021-11-07 19:45:40|455.02|450.92|455.01|450.91|455.02|450.92|455.01|450.91|4
1636314350000|2021-11-07 19:45:50|455.04|450.94|455.01|450.91|455.05|450.95|454.99|450.89|6
1636314360000|2021-11-07 19:46:00|455.04|450.94|455.04|450.94|455.04|450.94|455.03|450.93|5
1636314370000|2021-11-07 19:46:10|455.03|450.93|455.04|450.94|455.04|450.94|455.03|450.93|2
1636314380000|2021-11-07 19:46:20|455.03|450.93|454.89|450.79|455.03|450.93|454.89|450.79|11
1636314390000|2021-11-07 19:46:30|454.88|450.78|454.88|450.78|454.88|450.78|454.88|450.78|1
1636314400000|2021-11-07 19:46:40|454.85|450.75|454.78|450.68|454.85|450.75|454.76|450.66|6
1636314410000|2021-11-07 19:46:50|454.75|450.65|454.48|450.38|454.75|450.65|454.48|450.38|15
1636314420000|2021-11-07 19:47:00|454.49|450.39|454.43|450.33|454.49|450.39|454.43|450.33|8
1636314430000|2021-11-07 19:47:10|454.45|450.35|454.23|450.13|454.45|450.35|454.21|450.11|15
1636314440000|2021-11-07 19:47:20|454.2|450.1|454.08|449.98|454.2|450.1|454.03|449.93|13
1636314450000|2021-11-07 19:47:30|454.05|449.95|453.74|449.64|454.05|449.95|453.68|449.58|33
1636314460000|2021-11-07 19:47:40|453.78|449.68|453.78|449.68|453.82|449.72|453.77|449.67|12
1636314470000|2021-11-07 19:47:50|453.77|449.67|453.82|449.72|453.83|449.73|453.77|449.67|18
1636314480000|2021-11-07 19:48:00|453.83|449.73|453.99|449.89|453.99|449.89|453.81|449.71|12
1636314490000|2021-11-07 19:48:10|453.98|449.88|454.04|449.94|454.04|449.94|453.98|449.88|5
1636314500000|2021-11-07 19:48:20|454.06|449.96|454.11|450.01|454.11|450.01|454.06|449.96|2
1636314510000|2021-11-07 19:48:30|454.09|449.99|454.11|450.01|454.11|450.01|454.09|449.99|7
1636314520000|2021-11-07 19:48:40|454.12|450.02|454.1|450|454.12|450.02|454.1|450|4
1636314530000|2021-11-07 19:48:50|454.09|449.99|454.02|449.92|454.09|449.99|454|449.9|8
1636314540000|2021-11-07 19:49:00|454.03|449.93|454.01|449.91|454.05|449.95|454.01|449.91|16
1636314550000|2021-11-07 19:49:10|454.02|449.92|454.02|449.92|454.03|449.93|454.01|449.91|7
1636314560000|2021-11-07 19:49:20|454.01|449.91|454.02|449.92|454.02|449.92|454.01|449.91|2
1636314570000|2021-11-07 19:49:30|453.99|449.89|453.98|449.88|454|449.9|453.97|449.87|9
1636314580000|2021-11-07 19:49:40|453.99|449.89|453.98|449.88|453.99|449.89|453.97|449.87|8
1636314590000|2021-11-07 19:49:50|453.93|449.83|453.98|449.88|453.98|449.88|453.93|449.83|2
1636314600000|2021-11-07 19:50:00|453.99|449.89|453.99|449.89|453.99|449.89|453.98|449.88|3
1636314610000|2021-11-07 19:50:10|453.98|449.88|453.98|449.88|453.99|449.89|453.98|449.88|3
1636314620000|2021-11-07 19:50:20|453.99|449.89|453.99|449.89|453.99|449.89|453.97|449.87|5
1636314630000|2021-11-07 19:50:30|454.01|449.91|454.1|450|454.1|450|454.01|449.91|5
1636314650000|2021-11-07 19:50:50|454.12|450.02|454.18|450.08|454.18|450.08|454.12|450.02|3
1636314660000|2021-11-07 19:51:00|454.17|450.07|454.19|450.09|454.19|450.09|454.17|450.07|4
1636314670000|2021-11-07 19:51:10|454.15|450.05|454.15|450.05|454.15|450.05|454.15|450.05|1
1636314680000|2021-11-07 19:51:20|454.12|450.02|454.12|450.02|454.12|450.02|454.12|450.02|1
1636314690000|2021-11-07 19:51:30|454.09|449.99|454.13|450.03|454.13|450.03|454.09|449.99|3
1636314700000|2021-11-07 19:51:40|454.14|450.04|454.11|450.01|454.14|450.04|454.11|450.01|10
1636314710000|2021-11-07 19:51:50|454.17|450.07|454.24|450.14|454.25|450.15|454.16|450.06|20
1636314720000|2021-11-07 19:52:00|454.25|450.15|454.25|450.15|454.25|450.15|454.24|450.14|7
1636314730000|2021-11-07 19:52:10|454.23|450.13|454.25|450.15|454.25|450.15|454.23|450.13|5
1636314740000|2021-11-07 19:52:20|454.27|450.17|454.3|450.2|454.3|450.2|454.27|450.17|5
1636314750000|2021-11-07 19:52:30|454.28|450.18|454.31|450.21|454.31|450.21|454.28|450.18|4
1636314760000|2021-11-07 19:52:40|454.32|450.22|454.36|450.26|454.37|450.27|454.32|450.22|3
1636314770000|2021-11-07 19:52:50|454.37|450.27|454.34|450.24|454.38|450.28|454.34|450.24|6
1636314780000|2021-11-07 19:53:00|454.37|450.27|454.4|450.3|454.41|450.31|454.37|450.27|7
1636314790000|2021-11-07 19:53:10|454.41|450.31|454.5|450.4|454.5|450.4|454.41|450.31|9
1636314800000|2021-11-07 19:53:20|454.52|450.42|454.64|450.54|454.64|450.54|454.52|450.42|13
1636314810000|2021-11-07 19:53:30|454.69|450.59|454.72|450.62|454.77|450.67|454.69|450.59|14
1636314820000|2021-11-07 19:53:40|454.75|450.65|454.76|450.66|454.76|450.66|454.74|450.64|10
1636314830000|2021-11-07 19:53:50|454.75|450.65|454.65|450.55|454.76|450.66|454.61|450.51|14
1636314840000|2021-11-07 19:54:00|454.62|450.52|454.62|450.52|454.62|450.52|454.62|450.52|1
1636314850000|2021-11-07 19:54:10|454.59|450.49|454.6|450.5|454.6|450.5|454.59|450.49|2
1636314860000|2021-11-07 19:54:20|454.59|450.49|454.61|450.51|454.63|450.53|454.59|450.49|5
1636314870000|2021-11-07 19:54:30|454.63|450.53|454.62|450.52|454.63|450.53|454.62|450.52|2
1636314880000|2021-11-07 19:54:40|454.59|450.49|454.6|450.5|454.6|450.5|454.59|450.49|2
1636314890000|2021-11-07 19:54:50|454.55|450.45|454.55|450.45|454.55|450.45|454.55|450.45|1
1636314900000|2021-11-07 19:55:00|454.54|450.44|454.42|450.32|454.54|450.44|454.39|450.29|18
1636314910000|2021-11-07 19:55:10|454.35|450.25|454.46|450.36|454.46|450.36|454.35|450.25|9
1636314920000|2021-11-07 19:55:20|454.45|450.35|454.5|450.4|454.5|450.4|454.45|450.35|8
1636314940000|2021-11-07 19:55:40|454.51|450.41|454.54|450.44|454.54|450.44|454.51|450.41|2
1636314950000|2021-11-07 19:55:50|454.53|450.43|454.54|450.44|454.54|450.44|454.53|450.43|2
1636314960000|2021-11-07 19:56:00|454.51|450.41|454.54|450.44|454.54|450.44|454.51|450.41|2
1636314970000|2021-11-07 19:56:10|454.57|450.47|454.54|450.44|454.6|450.5|454.54|450.44|9
1636314980000|2021-11-07 19:56:20|454.51|450.41|454.51|450.41|454.51|450.41|454.51|450.41|1
1636314990000|2021-11-07 19:56:30|454.53|450.43|454.53|450.43|454.53|450.43|454.53|450.43|1
1636315000000|2021-11-07 19:56:40|454.51|450.41|454.51|450.41|454.51|450.41|454.51|450.41|1
1636315010000|2021-11-07 19:56:50|454.5|450.4|454.5|450.4|454.5|450.4|454.5|450.4|1
1636315020000|2021-11-07 19:57:00|454.51|450.41|454.51|450.41|454.51|450.41|454.51|450.41|1
1636315030000|2021-11-07 19:57:10|454.5|450.4|454.43|450.33|454.5|450.4|454.41|450.31|10
1636315040000|2021-11-07 19:57:20|454.44|450.34|454.48|450.38|454.48|450.38|454.43|450.33|8
1636315050000|2021-11-07 19:57:30|454.47|450.37|454.63|450.53|454.63|450.53|454.47|450.37|13
1636315060000|2021-11-07 19:57:40|454.64|450.54|454.62|450.52|454.64|450.54|454.59|450.49|9
1636315070000|2021-11-07 19:57:50|454.61|450.51|454.67|450.57|454.69|450.59|454.61|450.51|7
1636315080000|2021-11-07 19:58:00|454.7|450.6|454.67|450.57|454.7|450.6|454.67|450.57|6
1636315090000|2021-11-07 19:58:10|454.64|450.54|454.53|450.43|454.64|450.54|454.53|450.43|19
1636315100000|2021-11-07 19:58:20|454.52|450.42|454.46|450.36|454.53|450.43|454.46|450.36|8
1636315110000|2021-11-07 19:58:30|454.45|450.35|454.26|450.16|454.46|450.36|454.22|450.12|15
1636315120000|2021-11-07 19:58:40|454.27|450.17|454.3|450.2|454.3|450.2|454.27|450.17|4
1636315130000|2021-11-07 19:58:50|454.29|450.19|454.25|450.15|454.29|450.19|454.2|450.1|20
1636315140000|2021-11-07 19:59:00|454.26|450.16|454.31|450.21|454.31|450.21|454.24|450.14|12
1636315150000|2021-11-07 19:59:10|454.27|450.17|454.33|450.23|454.33|450.23|454.23|450.13|18
1636315160000|2021-11-07 19:59:20|454.35|450.25|454.51|450.41|454.52|450.42|454.35|450.25|16
1636315170000|2021-11-07 19:59:30|454.56|450.46|454.56|450.46|454.56|450.46|454.52|450.42|12
1636315180000|2021-11-07 19:59:40|454.57|450.47|454.52|450.42|454.57|450.47|454.52|450.42|8
1636315190000|2021-11-07 19:59:50|454.53|450.43|454.52|450.42|454.53|450.43|454.52|450.42|2
1636315200000|2021-11-07 20:00:00|454.51|450.41|454.52|450.42|454.54|450.44|454.51|450.41|5
1636315210000|2021-11-07 20:00:10|454.53|450.43|454.52|450.42|454.53|450.43|454.52|450.42|2
1636315230000|2021-11-07 20:00:30|454.51|450.41|454.77|450.67|454.77|450.67|454.51|450.41|9
1636315240000|2021-11-07 20:00:40|454.75|450.65|454.87|450.77|454.88|450.78|454.75|450.65|8
1636315250000|2021-11-07 20:00:50|454.86|450.76|454.72|450.62|454.87|450.77|454.7|450.6|20
1636315260000|2021-11-07 20:01:00|454.74|450.64|454.67|450.57|454.77|450.67|454.65|450.55|15
1636315270000|2021-11-07 20:01:10|454.61|450.51|454.53|450.43|454.63|450.53|454.53|450.43|19
1636315280000|2021-11-07 20:01:20|454.52|450.42|454.45|450.35|454.52|450.42|454.45|450.35|17
1636315290000|2021-11-07 20:01:30|454.46|450.36|454.46|450.36|454.47|450.37|454.43|450.33|12
1636315300000|2021-11-07 20:01:40|454.47|450.37|454.51|450.41|454.52|450.42|454.46|450.36|5
1636315310000|2021-11-07 20:01:50|454.52|450.42|454.75|450.65|454.78|450.68|454.51|450.41|11
1636315320000|2021-11-07 20:02:00|454.77|450.67|454.81|450.71|454.81|450.71|454.74|450.64|8
1636315330000|2021-11-07 20:02:10|454.8|450.7|454.79|450.69|454.8|450.7|454.79|450.69|2
1636315340000|2021-11-07 20:02:20|454.76|450.66|454.75|450.65|454.76|450.66|454.6|450.5|19
1636315350000|2021-11-07 20:02:30|454.77|450.67|454.75|450.65|454.77|450.67|454.72|450.62|8
1636315360000|2021-11-07 20:02:40|454.8|450.7|454.83|450.73|454.84|450.74|454.79|450.69|7
1636315380000|2021-11-07 20:03:00|454.82|450.72|454.82|450.72|454.83|450.73|454.82|450.72|5
1636315390000|2021-11-07 20:03:10|454.86|450.76|454.82|450.72|454.86|450.76|454.82|450.72|2
1636315400000|2021-11-07 20:03:20|454.72|450.62|454.72|450.62|454.75|450.65|454.71|450.61|13
1636315410000|2021-11-07 20:03:30|454.71|450.61|454.71|450.61|454.71|450.61|454.71|450.61|1
1636315420000|2021-11-07 20:03:40|454.7|450.6|454.59|450.49|454.7|450.6|454.59|450.49|4
1636315430000|2021-11-07 20:03:50|454.61|450.51|454.58|450.48|454.62|450.52|454.58|450.48|12
1636315440000|2021-11-07 20:04:00|454.51|450.41|454.39|450.29|454.51|450.41|454.39|450.29|13
1636315450000|2021-11-07 20:04:10|454.38|450.28|454.34|450.24|454.38|450.28|454.33|450.23|12
1636315460000|2021-11-07 20:04:20|454.33|450.23|454.31|450.21|454.33|450.23|454.31|450.21|4
1636315470000|2021-11-07 20:04:30|454.28|450.18|454.28|450.18|454.28|450.18|454.24|450.14|5
1636315480000|2021-11-07 20:04:40|454.32|450.22|454.33|450.23|454.33|450.23|454.32|450.22|4
1636315490000|2021-11-07 20:04:50|454.32|450.22|454.49|450.39|454.5|450.4|454.32|450.22|13
1636315500000|2021-11-07 20:05:00|454.48|450.38|454.49|450.39|454.5|450.4|454.48|450.38|14
1636315510000|2021-11-07 20:05:10|454.48|450.38|454.41|450.31|454.49|450.39|454.4|450.3|8
1636315520000|2021-11-07 20:05:20|454.45|450.35|454.45|450.35|454.46|450.36|454.43|450.33|7
1636315530000|2021-11-07 20:05:30|454.42|450.32|454.42|450.32|454.46|450.36|454.4|450.3|14
1636315540000|2021-11-07 20:05:40|454.37|450.27|454.33|450.23|454.37|450.27|454.32|450.22|5
1636315550000|2021-11-07 20:05:50|454.34|450.24|454.31|450.21|454.35|450.25|454.31|450.21|7
1636315560000|2021-11-07 20:06:00|454.33|450.23|454.28|450.18|454.33|450.23|454.28|450.18|4
1636315570000|2021-11-07 20:06:10|454.27|450.17|454.28|450.18|454.28|450.18|454.27|450.17|2
1636315580000|2021-11-07 20:06:20|454.29|450.19|454.29|450.19|454.29|450.19|454.28|450.18|5
1636315590000|2021-11-07 20:06:30|454.28|450.18|454.28|450.18|454.29|450.19|454.28|450.18|3
1636315600000|2021-11-07 20:06:40|454.27|450.17|454.22|450.12|454.28|450.18|454.2|450.1|13
1636315610000|2021-11-07 20:06:50|454.23|450.13|454.19|450.09|454.23|450.13|454.19|450.09|9
1636315620000|2021-11-07 20:07:00|454.18|450.08|454.18|450.08|454.18|450.08|454.18|450.08|1
1636315630000|2021-11-07 20:07:10|454.17|450.07|454.07|449.97|454.17|450.07|454.07|449.97|9
1636315640000|2021-11-07 20:07:20|454.05|449.95|453.96|449.86|454.05|449.95|453.96|449.86|9
1636315650000|2021-11-07 20:07:30|453.95|449.85|453.89|449.79|453.96|449.86|453.89|449.79|10
1636315660000|2021-11-07 20:07:40|453.88|449.78|453.84|449.74|453.88|449.78|453.83|449.73|9
1636315670000|2021-11-07 20:07:50|453.85|449.75|453.67|449.57|453.85|449.75|453.65|449.55|16
1636315680000|2021-11-07 20:08:00|453.65|449.55|453.72|449.62|453.72|449.62|453.63|449.53|9
1636315690000|2021-11-07 20:08:10|453.73|449.63|453.7|449.6|453.73|449.63|453.67|449.57|14
1636315700000|2021-11-07 20:08:20|453.69|449.59|453.7|449.6|453.7|449.6|453.69|449.59|2
1636315710000|2021-11-07 20:08:30|453.63|449.53|453.63|449.53|453.63|449.53|453.63|449.53|1
1636315720000|2021-11-07 20:08:40|453.7|449.6|453.69|449.59|453.7|449.6|453.68|449.58|4
1636315730000|2021-11-07 20:08:50|453.68|449.58|453.68|449.58|453.73|449.63|453.68|449.58|5
1636315740000|2021-11-07 20:09:00|453.69|449.59|453.69|449.59|453.69|449.59|453.69|449.59|1
1636315750000|2021-11-07 20:09:10|453.68|449.58|453.64|449.54|453.69|449.59|453.63|449.53|14
1636315760000|2021-11-07 20:09:20|453.63|449.53|453.63|449.53|453.63|449.53|453.63|449.53|1
1636315780000|2021-11-07 20:09:40|453.65|449.55|453.6|449.5|453.65|449.55|453.6|449.5|11
1636315790000|2021-11-07 20:09:50|453.59|449.49|453.46|449.36|453.59|449.49|453.46|449.36|12
1636315800000|2021-11-07 20:10:00|453.45|449.35|453.42|449.32|453.46|449.36|453.42|449.32|12
1636315810000|2021-11-07 20:10:10|453.45|449.35|453.42|449.32|453.45|449.35|453.4|449.3|4
1636315820000|2021-11-07 20:10:20|453.41|449.31|453.43|449.33|453.43|449.33|453.41|449.31|3
1636315830000|2021-11-07 20:10:30|453.44|449.34|453.64|449.54|453.65|449.55|453.44|449.34|21
1636315840000|2021-11-07 20:10:40|453.63|449.53|453.6|449.5|453.63|449.53|453.6|449.5|7
1636315850000|2021-11-07 20:10:50|453.59|449.49|453.51|449.41|453.6|449.5|453.51|449.41|7
1636315860000|2021-11-07 20:11:00|453.54|449.44|453.55|449.45|453.56|449.46|453.52|449.42|6
1636315870000|2021-11-07 20:11:10|453.56|449.46|453.55|449.45|453.56|449.46|453.55|449.45|2
1636315890000|2021-11-07 20:11:30|453.56|449.46|453.55|449.45|453.56|449.46|453.55|449.45|2
1636315900000|2021-11-07 20:11:40|453.49|449.39|453.55|449.45|453.55|449.45|453.49|449.39|2
1636315910000|2021-11-07 20:11:50|453.56|449.46|453.55|449.45|453.56|449.46|453.55|449.45|2
1636315920000|2021-11-07 20:12:00|453.57|449.47|453.55|449.45|453.57|449.47|453.54|449.44|5
1636315930000|2021-11-07 20:12:10|453.54|449.44|453.53|449.43|453.54|449.44|453.53|449.43|2
1636315940000|2021-11-07 20:12:20|453.55|449.45|453.54|449.44|453.56|449.46|453.54|449.44|4
1636315950000|2021-11-07 20:12:30|453.53|449.43|453.56|449.46|453.56|449.46|453.51|449.41|10
1636315960000|2021-11-07 20:12:40|453.61|449.51|453.79|449.69|453.79|449.69|453.61|449.51|12
1636315970000|2021-11-07 20:12:50|453.76|449.66|453.87|449.77|453.87|449.77|453.76|449.66|4
1636315980000|2021-11-07 20:13:00|453.86|449.76|453.65|449.55|453.86|449.76|453.6|449.5|14
1636315990000|2021-11-07 20:13:10|453.64|449.54|453.58|449.48|453.64|449.54|453.57|449.47|7
1636316000000|2021-11-07 20:13:20|453.57|449.47|453.66|449.56|453.66|449.56|453.57|449.47|7
1636316010000|2021-11-07 20:13:30|453.67|449.57|453.68|449.58|453.68|449.58|453.67|449.57|2
1636316020000|2021-11-07 20:13:40|453.69|449.59|453.68|449.58|453.7|449.6|453.68|449.58|8
1636316030000|2021-11-07 20:13:50|453.69|449.59|453.66|449.56|453.7|449.6|453.64|449.54|8
1636316040000|2021-11-07 20:14:00|453.64|449.54|453.58|449.48|453.64|449.54|453.58|449.48|7
1636316050000|2021-11-07 20:14:10|453.59|449.49|453.59|449.49|453.59|449.49|453.58|449.48|5
1636316060000|2021-11-07 20:14:20|453.58|449.48|453.44|449.34|453.58|449.48|453.44|449.34|11
1636316070000|2021-11-07 20:14:30|453.43|449.33|453.52|449.42|453.54|449.44|453.43|449.33|7
1636316080000|2021-11-07 20:14:40|453.57|449.47|453.56|449.46|453.57|449.47|453.5|449.4|9
1636316090000|2021-11-07 20:14:50|453.47|449.37|453.58|449.48|453.6|449.5|453.43|449.33|10
1636316100000|2021-11-07 20:15:00|453.6|449.5|453.57|449.47|453.6|449.5|453.53|449.43|8
1636316110000|2021-11-07 20:15:10|453.52|449.42|453.58|449.48|453.58|449.48|453.52|449.42|4
1636329600000|2021-11-08 00:00:00|462.02|457.92|461.91|457.81|462.09|457.99|461.91|457.81|15
1636329610000|2021-11-08 00:00:10|461.92|457.82|462.15|458.05|462.15|458.05|461.92|457.82|13
1636329620000|2021-11-08 00:00:20|462.16|458.06|462.1|458|462.24|458.14|461.77|457.67|27
1636329630000|2021-11-08 00:00:30|462.12|458.02|462.31|458.21|462.32|458.22|462.12|458.02|16
1636329640000|2021-11-08 00:00:40|462.29|458.19|462.18|458.08|462.34|458.24|462.16|458.06|10
1636329650000|2021-11-08 00:00:50|462.31|458.21|461.79|457.69|462.31|458.21|461.6|457.5|20
1636329660000|2021-11-08 00:01:00|461.63|457.53|461.25|457.15|461.91|457.81|461.15|457.05|25
1636329670000|2021-11-08 00:01:10|461.33|457.23|461.36|457.26|461.36|457.26|461.25|457.15|20
1636329680000|2021-11-08 00:01:20|461.35|457.25|461.67|457.57|461.67|457.57|461.35|457.25|14
1636329690000|2021-11-08 00:01:30|461.66|457.56|461.67|457.57|461.68|457.58|461.49|457.39|16
1636329700000|2021-11-08 00:01:40|461.73|457.63|461.31|457.21|461.73|457.63|461.23|457.13|25
1636329710000|2021-11-08 00:01:50|461.25|457.15|460.79|456.69|461.25|457.15|460.79|456.69|25
1636329720000|2021-11-08 00:02:00|460.8|456.7|461.03|456.93|461.03|456.93|460.69|456.59|26
1636329730000|2021-11-08 00:02:10|460.99|456.89|461.11|457.01|461.13|457.03|460.99|456.89|18
1636329740000|2021-11-08 00:02:20|461.21|457.11|461.36|457.26|461.51|457.41|461.1|457|30
1636329750000|2021-11-08 00:02:30|461.42|457.32|461.86|457.76|461.87|457.77|461.39|457.29|26
1636329760000|2021-11-08 00:02:40|461.87|457.77|461.8|457.7|461.92|457.82|461.79|457.69|15
1636329770000|2021-11-08 00:02:50|461.87|457.77|461.99|457.89|462.11|458.01|461.86|457.76|22
1636329780000|2021-11-08 00:03:00|462|457.9|462.22|458.12|462.22|458.12|462|457.9|25
1636329790000|2021-11-08 00:03:10|462.27|458.17|462.99|458.89|462.99|458.89|462.27|458.17|20
1636329800000|2021-11-08 00:03:20|462.97|458.87|461.89|457.79|462.98|458.88|461.89|457.79|25
1636329810000|2021-11-08 00:03:30|461.88|457.78|462.2|458.1|462.26|458.16|461.86|457.76|20
1636329820000|2021-11-08 00:03:40|462.3|458.2|462.46|458.36|462.59|458.49|462.24|458.14|20
1636329830000|2021-11-08 00:03:50|462.44|458.34|462.12|458.02|462.45|458.35|462.12|458.02|18
1636329840000|2021-11-08 00:04:00|462.13|458.03|461.78|457.68|462.15|458.05|461.78|457.68|19
1636329850000|2021-11-08 00:04:10|461.77|457.67|461.23|457.13|461.81|457.71|461.23|457.13|21
1636329860000|2021-11-08 00:04:20|461.22|457.12|461.32|457.22|461.32|457.22|460.98|456.88|20
1636329870000|2021-11-08 00:04:30|461.33|457.23|461.18|457.08|461.33|457.23|461.18|457.08|16
1636329880000|2021-11-08 00:04:40|461.19|457.09|461.36|457.26|461.36|457.26|461.19|457.09|26
1636329890000|2021-11-08 00:04:50|461.38|457.28|461.28|457.18|461.45|457.35|461.27|457.17|22
1636329900000|2021-11-08 00:05:00|461.41|457.31|460.77|456.67|461.41|457.31|460.7|456.6|19
1636329910000|2021-11-08 00:05:10|460.79|456.69|460.89|456.79|461.03|456.93|460.69|456.59|17
1636329920000|2021-11-08 00:05:20|460.88|456.78|461.2|457.1|461.24|457.14|460.87|456.77|20
1636329930000|2021-11-08 00:05:30|461.3|457.2|461.57|457.47|461.58|457.48|461.3|457.2|6
1636329940000|2021-11-08 00:05:40|461.6|457.5|461.45|457.35|461.65|457.55|461.45|457.35|13
1636329950000|2021-11-08 00:05:50|461.44|457.34|461.34|457.24|461.53|457.43|461.3|457.2|16
1636329960000|2021-11-08 00:06:00|461.33|457.23|461.15|457.05|461.39|457.29|461.15|457.05|21
1636329970000|2021-11-08 00:06:10|461.14|457.04|461.1|457|461.25|457.15|461.1|457|10
1636329980000|2021-11-08 00:06:20|461.18|457.08|461.34|457.24|461.34|457.24|461.18|457.08|9
1636329990000|2021-11-08 00:06:30|461.33|457.23|461.26|457.16|461.33|457.23|461.23|457.13|6
1636330000000|2021-11-08 00:06:40|461.25|457.15|461.25|457.15|461.26|457.16|461.25|457.15|5
1636330010000|2021-11-08 00:06:50|461.27|457.17|461.35|457.25|461.35|457.25|461.22|457.12|6
1636330020000|2021-11-08 00:07:00|461.36|457.26|461.34|457.24|461.36|457.26|461.3|457.2|11
1636330030000|2021-11-08 00:07:10|461.32|457.22|461.15|457.05|461.32|457.22|461.11|457.01|15
1636330040000|2021-11-08 00:07:20|461.2|457.1|461.16|457.06|461.28|457.18|461.12|457.02|14
1636330050000|2021-11-08 00:07:30|461.15|457.05|461.24|457.14|461.25|457.15|461.15|457.05|11
1636330060000|2021-11-08 00:07:40|461.23|457.13|461.14|457.04|461.23|457.13|461.13|457.03|13
1636330070000|2021-11-08 00:07:50|461.15|457.05|461.11|457.01|461.15|457.05|461.1|457|13
1636330080000|2021-11-08 00:08:00|461.16|457.06|461|456.9|461.19|457.09|461|456.9|18
1636330090000|2021-11-08 00:08:10|460.96|456.86|460.83|456.73|460.96|456.86|460.7|456.6|20
1636330100000|2021-11-08 00:08:20|460.84|456.74|461.03|456.93|461.03|456.93|460.75|456.65|11
1636330110000|2021-11-08 00:08:30|461.04|456.94|461.14|457.04|461.15|457.05|460.96|456.86|10
1636330120000|2021-11-08 00:08:40|461.21|457.11|461.05|456.95|461.21|457.11|461.05|456.95|10
1636330130000|2021-11-08 00:08:50|461.04|456.94|461.05|456.95|461.1|457|461.03|456.93|8
1636330140000|2021-11-08 00:09:00|461.04|456.94|461.18|457.08|461.2|457.1|461.03|456.93|16
1636330150000|2021-11-08 00:09:10|461.17|457.07|461.32|457.22|461.32|457.22|461.09|456.99|20
1636330160000|2021-11-08 00:09:20|461.3|457.2|461.31|457.21|461.4|457.3|461.3|457.2|12
1636330170000|2021-11-08 00:09:30|461.25|457.15|461.28|457.18|461.28|457.18|461.23|457.13|9
1636330180000|2021-11-08 00:09:40|461.27|457.17|461.34|457.24|461.42|457.32|461.26|457.16|16
1636330190000|2021-11-08 00:09:50|461.35|457.25|461.33|457.23|461.4|457.3|461.33|457.23|9
1636330200000|2021-11-08 00:10:00|461.34|457.24|461.16|457.06|461.36|457.26|461.1|457|13
1636330210000|2021-11-08 00:10:10|461.11|457.01|461.04|456.94|461.2|457.1|461.04|456.94|13
1636330220000|2021-11-08 00:10:20|461.05|456.95|461.08|456.98|461.09|456.99|461.03|456.93|6
1636330230000|2021-11-08 00:10:30|461.06|456.96|461.1|457|461.1|457|460.96|456.86|17
1636330240000|2021-11-08 00:10:40|461.09|456.99|461.23|457.13|461.23|457.13|461.08|456.98|12
1636330250000|2021-11-08 00:10:50|461.25|457.15|461.07|456.97|461.25|457.15|461.07|456.97|20
1636330260000|2021-11-08 00:11:00|461.08|456.98|460.73|456.63|461.08|456.98|460.73|456.63|19
1636330270000|2021-11-08 00:11:10|460.72|456.62|460.51|456.41|460.73|456.63|460.51|456.41|9
1636330280000|2021-11-08 00:11:20|460.6|456.5|460.56|456.46|460.6|456.5|460.53|456.43|10
1636330290000|2021-11-08 00:11:30|460.55|456.45|460.57|456.47|460.74|456.64|460.55|456.45|14
1636330300000|2021-11-08 00:11:40|460.58|456.48|460.68|456.58|460.78|456.68|460.57|456.47|21
1636330310000|2021-11-08 00:11:50|460.67|456.57|460.74|456.64|460.74|456.64|460.65|456.55|7
1636330320000|2021-11-08 00:12:00|460.75|456.65|460.65|456.55|460.77|456.67|460.55|456.45|20
1636330330000|2021-11-08 00:12:10|460.66|456.56|460.64|456.54|460.66|456.56|460.61|456.51|5
1636330340000|2021-11-08 00:12:20|460.65|456.55|460.75|456.65|460.82|456.72|460.65|456.55|13
1636330350000|2021-11-08 00:12:30|460.76|456.66|460.82|456.72|460.87|456.77|460.76|456.66|12
1636330360000|2021-11-08 00:12:40|460.84|456.74|460.99|456.89|461.05|456.95|460.82|456.72|23
1636330370000|2021-11-08 00:12:50|461.01|456.91|461.03|456.93|461.14|457.04|460.99|456.89|15
1636330380000|2021-11-08 00:13:00|461.04|456.94|461.05|456.95|461.11|457.01|461.04|456.94|12
1636330390000|2021-11-08 00:13:10|461.04|456.94|461.2|457.1|461.22|457.12|461.04|456.94|8
1636330400000|2021-11-08 00:13:20|461.19|457.09|461.31|457.21|461.36|457.26|461.19|457.09|19
1636330410000|2021-11-08 00:13:30|461.33|457.23|461.12|457.02|461.33|457.23|461.12|457.02|28
1636330420000|2021-11-08 00:13:40|461.09|456.99|461.21|457.11|461.22|457.12|461.07|456.97|18
1636330430000|2021-11-08 00:13:50|461.22|457.12|461.28|457.18|461.28|457.18|461.2|457.1|12
1636330440000|2021-11-08 00:14:00|461.29|457.19|461.23|457.13|461.3|457.2|461.22|457.12|11
1636330450000|2021-11-08 00:14:10|461.22|457.12|461.21|457.11|461.23|457.13|461.2|457.1|11
1636330460000|2021-11-08 00:14:20|461.2|457.1|461.1|457|461.23|457.13|461.09|456.99|18
1636330470000|2021-11-08 00:14:30|461.05|456.95|460.98|456.88|461.05|456.95|460.98|456.88|13
1636330480000|2021-11-08 00:14:40|460.97|456.87|460.95|456.85|460.99|456.89|460.94|456.84|15
1636330490000|2021-11-08 00:14:50|460.94|456.84|460.84|456.74|460.94|456.84|460.8|456.7|11
1636330500000|2021-11-08 00:15:00|460.89|456.79|461.11|457.01|461.11|457.01|460.89|456.79|14
1636330510000|2021-11-08 00:15:10|461.16|457.06|461.22|457.12|461.24|457.14|461.04|456.94|34
1636330520000|2021-11-08 00:15:20|461.25|457.15|461.54|457.44|461.7|457.6|461.25|457.15|27
1636330530000|2021-11-08 00:15:30|461.53|457.43|461.45|457.35|461.64|457.54|461.45|457.35|23
1636330540000|2021-11-08 00:15:40|461.44|457.34|461.36|457.26|461.44|457.34|461.3|457.2|19
1636330550000|2021-11-08 00:15:50|461.37|457.27|461.03|456.93|461.41|457.31|461.03|456.93|24
1636330560000|2021-11-08 00:16:00|461.1|457|461.04|456.94|461.1|457|460.98|456.88|15
1636330570000|2021-11-08 00:16:10|461.05|456.95|460.93|456.83|461.06|456.96|460.93|456.83|17
1636330580000|2021-11-08 00:16:20|460.91|456.81|461.26|457.16|461.34|457.24|460.91|456.81|15
1636330590000|2021-11-08 00:16:30|461.34|457.24|461.55|457.45|461.55|457.45|461.32|457.22|17
1636330600000|2021-11-08 00:16:40|461.63|457.53|461.57|457.47|461.73|457.63|461.54|457.44|22
1636330610000|2021-11-08 00:16:50|461.58|457.48|461.63|457.53|461.66|457.56|461.58|457.48|12
1636330620000|2021-11-08 00:17:00|461.59|457.49|461.93|457.83|461.93|457.83|461.59|457.49|13
1636330630000|2021-11-08 00:17:10|461.95|457.85|462.28|458.18|462.44|458.34|461.9|457.8|28
1636330640000|2021-11-08 00:17:20|462.23|458.13|461.8|457.7|462.32|458.22|461.8|457.7|27
1636330650000|2021-11-08 00:17:30|461.76|457.66|462|457.9|462|457.9|461.68|457.58|18
1636330660000|2021-11-08 00:17:40|461.9|457.8|461.9|457.8|462|457.9|461.9|457.8|3
1636330670000|2021-11-08 00:17:50|461.95|457.85|462.02|457.92|462.04|457.94|461.9|457.8|23
1636330680000|2021-11-08 00:18:00|462|457.9|461.94|457.84|462.02|457.92|461.94|457.84|10
1636330690000|2021-11-08 00:18:10|461.93|457.83|461.77|457.67|461.93|457.83|461.72|457.62|23
1636330700000|2021-11-08 00:18:20|461.78|457.68|461.93|457.83|461.93|457.83|461.71|457.61|25
1636330710000|2021-11-08 00:18:30|461.92|457.82|461.87|457.77|461.92|457.82|461.73|457.63|24
1636330720000|2021-11-08 00:18:40|461.85|457.75|461.94|457.84|461.94|457.84|461.8|457.7|19
1636330730000|2021-11-08 00:18:50|461.93|457.83|462.34|458.24|462.4|458.3|461.88|457.78|13
1636330740000|2021-11-08 00:19:00|462.27|458.17|462.31|458.21|462.41|458.31|462.2|458.1|17
1636330750000|2021-11-08 00:19:10|462.27|458.17|462.23|458.13|462.27|458.17|462.22|458.12|5
1636330760000|2021-11-08 00:19:20|462.22|458.12|462.29|458.19|462.29|458.19|462.14|458.04|8
1636330770000|2021-11-08 00:19:30|462.3|458.2|462.4|458.3|462.4|458.3|462.29|458.19|9
1636330780000|2021-11-08 00:19:40|462.5|458.4|462.53|458.43|462.53|458.43|462.41|458.31|8
1636330790000|2021-11-08 00:19:50|462.55|458.45|462.65|458.55|462.72|458.62|462.55|458.45|12
1636330800000|2021-11-08 00:20:00|462.64|458.54|462.76|458.66|462.76|458.66|462.64|458.54|3
1636330810000|2021-11-08 00:20:10|462.78|458.68|462.71|458.61|462.82|458.72|462.71|458.61|5
1636330820000|2021-11-08 00:20:20|462.72|458.62|462.49|458.39|462.72|458.62|462.32|458.22|16
1636330830000|2021-11-08 00:20:30|462.56|458.46|462.4|458.3|462.57|458.47|462.34|458.24|19
1636330840000|2021-11-08 00:20:40|462.41|458.31|462.21|458.11|462.41|458.31|462.18|458.08|17
1636330850000|2021-11-08 00:20:50|462.22|458.12|462.45|458.35|462.51|458.41|462.22|458.12|17
1636330860000|2021-11-08 00:21:00|462.43|458.33|462.7|458.6|462.71|458.61|462.43|458.33|17
1636330870000|2021-11-08 00:21:10|462.71|458.61|462.65|458.55|462.72|458.62|462.65|458.55|9
1636330880000|2021-11-08 00:21:20|462.7|458.6|462.81|458.71|462.88|458.78|462.69|458.59|21
1636330890000|2021-11-08 00:21:30|462.78|458.68|462.89|458.79|462.89|458.79|462.76|458.66|9
1636330900000|2021-11-08 00:21:40|462.9|458.8|463.01|458.91|463.01|458.91|462.89|458.79|13
1636330910000|2021-11-08 00:21:50|462.99|458.89|462.86|458.76|463|458.9|462.86|458.76|5
1636330920000|2021-11-08 00:22:00|462.85|458.75|463.19|459.09|463.2|459.1|462.82|458.72|18
1636330930000|2021-11-08 00:22:10|463.18|459.08|463.15|459.05|463.27|459.17|463.15|459.05|15
1636330940000|2021-11-08 00:22:20|463.2|459.1|463.2|459.1|463.4|459.3|463.1|459|19
1636330950000|2021-11-08 00:22:30|463.18|459.08|463.17|459.07|463.21|459.11|462.97|458.87|28
1636330960000|2021-11-08 00:22:40|463.19|459.09|463.05|458.95|463.21|459.11|463.01|458.91|17
1636330970000|2021-11-08 00:22:50|463|458.9|463.21|459.11|463.29|459.19|463|458.9|15
1636330980000|2021-11-08 00:23:00|463.15|459.05|463.15|459.05|463.31|459.21|463.05|458.95|18
1636330990000|2021-11-08 00:23:10|463.22|459.12|463.3|459.2|463.41|459.31|463.13|459.03|13
1636331000000|2021-11-08 00:23:20|463.25|459.15|463.22|459.12|463.25|459.15|463.18|459.08|5
1636331010000|2021-11-08 00:23:30|463.23|459.13|463.31|459.21|463.33|459.23|463.18|459.08|10
1636331020000|2021-11-08 00:23:40|463.32|459.22|463.43|459.33|463.43|459.33|463.25|459.15|9
1636331030000|2021-11-08 00:23:50|463.42|459.32|463.35|459.25|463.49|459.39|463.33|459.23|22
1636331040000|2021-11-08 00:24:00|463.36|459.26|463.49|459.39|463.49|459.39|463.31|459.21|18
1636331050000|2021-11-08 00:24:10|463.47|459.37|463.48|459.38|463.48|459.38|463.35|459.25|21
1636331060000|2021-11-08 00:24:20|463.49|459.39|463.5|459.4|463.51|459.41|463.4|459.3|17
1636331070000|2021-11-08 00:24:30|463.51|459.41|463.82|459.72|463.84|459.74|463.5|459.4|25
1636331080000|2021-11-08 00:24:40|463.86|459.76|463.69|459.59|463.9|459.8|463.69|459.59|18
1636331090000|2021-11-08 00:24:50|463.71|459.61|463.76|459.66|463.76|459.66|463.67|459.57|11
1636331100000|2021-11-08 00:25:00|463.77|459.67|463.71|459.61|463.81|459.71|463.71|459.61|8
1636331110000|2021-11-08 00:25:10|463.7|459.6|463.62|459.52|463.7|459.6|463.57|459.47|14
1636331120000|2021-11-08 00:25:20|463.61|459.51|463.45|459.35|463.61|459.51|463.28|459.18|19
1636331130000|2021-11-08 00:25:30|463.48|459.38|463.54|459.44|463.62|459.52|463.48|459.38|12
1636331140000|2021-11-08 00:25:40|463.5|459.4|463.2|459.1|463.5|459.4|463.2|459.1|9
1636331150000|2021-11-08 00:25:50|463.15|459.05|463.3|459.2|463.3|459.2|463.1|459|4
1636331160000|2021-11-08 00:26:00|463.22|459.12|463|458.9|463.3|459.2|463|458.9|8
1636331170000|2021-11-08 00:26:10|462.9|458.8|463.1|459|463.1|459|462.9|458.8|7
1636331180000|2021-11-08 00:26:20|463.08|458.98|463.07|458.97|463.2|459.1|463.05|458.95|5
1636331190000|2021-11-08 00:26:30|463.08|458.98|463.25|459.15|463.25|459.15|463.08|458.98|3
1636331200000|2021-11-08 00:26:40|463.28|459.18|463.28|459.18|463.32|459.22|463.28|459.18|9
1636331210000|2021-11-08 00:26:50|463.29|459.19|463.4|459.3|463.4|459.3|463.26|459.16|5
1636331220000|2021-11-08 00:27:00|463.3|459.2|463.47|459.37|463.48|459.38|463.3|459.2|8
1636331230000|2021-11-08 00:27:10|463.46|459.36|463.34|459.24|463.46|459.36|463.3|459.2|14
1636331240000|2021-11-08 00:27:20|463.31|459.21|463.2|459.1|463.31|459.21|463.1|459|24
1636331250000|2021-11-08 00:27:30|463.22|459.12|463.16|459.06|463.31|459.21|463.16|459.06|19
1636331260000|2021-11-08 00:27:40|463.2|459.1|463.26|459.16|463.3|459.2|463.1|459|11
1636331270000|2021-11-08 00:27:50|463.22|459.12|463.37|459.27|463.46|459.36|463.2|459.1|16
1636331280000|2021-11-08 00:28:00|463.4|459.3|463.6|459.5|463.62|459.52|463.37|459.27|20
1636331290000|2021-11-08 00:28:10|463.7|459.6|463.8|459.7|463.8|459.7|463.69|459.59|10
1636331300000|2021-11-08 00:28:20|463.79|459.69|463.59|459.49|463.79|459.69|463.54|459.44|8
1636331310000|2021-11-08 00:28:30|463.6|459.5|463.93|459.83|463.94|459.84|463.6|459.5|11
1636331320000|2021-11-08 00:28:40|463.94|459.84|464.08|459.98|464.08|459.98|463.89|459.79|15
1636331330000|2021-11-08 00:28:50|464.1|460|463.99|459.89|464.14|460.04|463.95|459.85|16
1636331340000|2021-11-08 00:29:00|463.97|459.87|464.12|460.02|464.13|460.03|463.97|459.87|9
1636331350000|2021-11-08 00:29:10|464.11|460.01|464.17|460.07|464.18|460.08|464.11|460.01|5
1636331360000|2021-11-08 00:29:20|464.18|460.08|464.6|460.5|464.6|460.5|464.18|460.08|16
1636331370000|2021-11-08 00:29:30|464.63|460.53|464.35|460.25|464.63|460.53|464.35|460.25|17
1636331380000|2021-11-08 00:29:40|464.37|460.27|464.4|460.3|464.55|460.45|464.33|460.23|16
1636331390000|2021-11-08 00:29:50|464.42|460.32|464.3|460.2|464.48|460.38|464.21|460.11|25
1636331400000|2021-11-08 00:30:00|464.28|460.18|464.34|460.24|464.41|460.31|464.26|460.16|16
1636331410000|2021-11-08 00:30:10|464.31|460.21|464.39|460.29|464.44|460.34|464.31|460.21|21
1636331420000|2021-11-08 00:30:20|464.4|460.3|464.64|460.54|464.64|460.54|464.4|460.3|13
1636331430000|2021-11-08 00:30:30|464.8|460.7|464.77|460.67|464.83|460.73|464.55|460.45|11
1636331440000|2021-11-08 00:30:40|464.79|460.69|465.1|461|465.1|461|464.79|460.69|10
1636331450000|2021-11-08 00:30:50|465.11|461.01|465.25|461.15|465.25|461.15|465.09|460.99|18
1636331460000|2021-11-08 00:31:00|465.21|461.11|465.1|461|465.25|461.15|465.1|461|22
1636331470000|2021-11-08 00:31:10|465.11|461.01|465.31|461.21|465.31|461.21|465.04|460.94|20
1636331480000|2021-11-08 00:31:20|465.35|461.25|465.42|461.32|465.42|461.32|465.32|461.22|11
1636331490000|2021-11-08 00:31:30|465.4|461.3|465.4|461.3|465.67|461.57|465.4|461.3|13
1636331500000|2021-11-08 00:31:40|465.59|461.49|465.7|461.6|465.7|461.6|465.4|461.3|14
1636331510000|2021-11-08 00:31:50|465.6|461.5|465.83|461.73|465.83|461.73|465.6|461.5|11
1636331520000|2021-11-08 00:32:00|465.75|461.65|465.76|461.66|465.86|461.76|465.66|461.56|18
1636331530000|2021-11-08 00:32:10|465.75|461.65|465.9|461.8|466.03|461.93|465.75|461.65|9
1636331540000|2021-11-08 00:32:20|465.97|461.87|465.96|461.86|466.09|461.99|465.9|461.8|9
1636331550000|2021-11-08 00:32:30|466.08|461.98|466.34|462.24|466.4|462.3|466.07|461.97|20
1636331560000|2021-11-08 00:32:40|466.4|462.3|466.43|462.33|466.48|462.38|466.38|462.28|18
1636331570000|2021-11-08 00:32:50|466.46|462.36|466.43|462.33|466.46|462.36|466.33|462.23|16
1636331580000|2021-11-08 00:33:00|466.42|462.32|466.53|462.43|466.53|462.43|466.4|462.3|16
1636331590000|2021-11-08 00:33:10|466.66|462.56|466.57|462.47|466.69|462.59|466.47|462.37|17
1636331600000|2021-11-08 00:33:20|466.54|462.44|466.46|462.36|466.59|462.49|466.21|462.11|30
1636331610000|2021-11-08 00:33:30|466.43|462.33|466.29|462.19|466.51|462.41|466.27|462.17|21
1636331620000|2021-11-08 00:33:40|466.31|462.21|466.02|461.92|466.33|462.23|465.99|461.89|26
1636331630000|2021-11-08 00:33:50|466|461.9|465.99|461.89|466|461.9|465.52|461.42|33
1636331640000|2021-11-08 00:34:00|465.94|461.84|466.04|461.94|466.23|462.13|465.85|461.75|22
1636331650000|2021-11-08 00:34:10|466.07|461.97|466.15|462.05|466.24|462.14|465.98|461.88|21
1636331660000|2021-11-08 00:34:20|466.05|461.95|465.86|461.76|466.06|461.96|465.86|461.76|24
1636331670000|2021-11-08 00:34:30|465.8|461.7|465.63|461.53|465.83|461.73|465.63|461.53|21
1636331680000|2021-11-08 00:34:40|465.6|461.5|465.35|461.25|465.6|461.5|465.22|461.12|33
1636331690000|2021-11-08 00:34:50|465.23|461.13|465.3|461.2|465.33|461.23|464.73|460.63|39
1636331700000|2021-11-08 00:35:00|465.32|461.22|465.35|461.25|465.4|461.3|465.14|461.04|25
1636331710000|2021-11-08 00:35:10|465.37|461.27|465.18|461.08|465.37|461.27|465.07|460.97|28
1636331720000|2021-11-08 00:35:20|465.17|461.07|465.11|461.01|465.17|461.07|464.88|460.78|23
1636331730000|2021-11-08 00:35:30|465.03|460.93|465|460.9|465.03|460.93|464.81|460.71|26
1636331740000|2021-11-08 00:35:40|465.02|460.92|465.14|461.04|465.24|461.14|465.02|460.92|20
1636331750000|2021-11-08 00:35:50|465.13|461.03|465.31|461.21|465.31|461.21|465.1|461|25
1636331760000|2021-11-08 00:36:00|465.35|461.25|465.57|461.47|465.57|461.47|465.35|461.25|16
1636331770000|2021-11-08 00:36:10|465.63|461.53|465.62|461.52|465.93|461.83|465.55|461.45|25
1636331780000|2021-11-08 00:36:20|465.63|461.53|465.7|461.6|465.77|461.67|465.61|461.51|18
1636331790000|2021-11-08 00:36:30|465.68|461.58|466.09|461.99|466.1|462|465.68|461.58|26
1636331800000|2021-11-08 00:36:40|465.92|461.82|465.84|461.74|465.93|461.83|465.75|461.65|26
1636331810000|2021-11-08 00:36:50|465.8|461.7|465.73|461.63|465.9|461.8|465.73|461.63|20
1636331820000|2021-11-08 00:37:00|465.66|461.56|465.5|461.4|465.77|461.67|465.47|461.37|28
1636331830000|2021-11-08 00:37:10|465.52|461.42|465.65|461.55|465.65|461.55|465.5|461.4|18
1636331840000|2021-11-08 00:37:20|465.61|461.51|465.27|461.17|465.87|461.77|465.26|461.16|25
1636331850000|2021-11-08 00:37:30|465.32|461.22|465.48|461.38|465.52|461.42|465.32|461.22|24
1636331860000|2021-11-08 00:37:40|465.43|461.33|465.69|461.59|465.69|461.59|465.43|461.33|24
1636331870000|2021-11-08 00:37:50|465.7|461.6|465.68|461.58|465.8|461.7|465.62|461.52|23
1636331880000|2021-11-08 00:38:00|465.69|461.59|465.49|461.39|465.7|461.6|465.3|461.2|18
1636331890000|2021-11-08 00:38:10|465.47|461.37|465.33|461.23|465.52|461.42|465.18|461.08|21
1636331900000|2021-11-08 00:38:20|465.46|461.36|465.5|461.4|465.7|461.6|465.46|461.36|25
1636331910000|2021-11-08 00:38:30|465.52|461.42|465.64|461.54|465.72|461.62|465.5|461.4|18
1636331920000|2021-11-08 00:38:40|465.5|461.4|465.63|461.53|465.74|461.64|465.5|461.4|23
1636331930000|2021-11-08 00:38:50|465.6|461.5|465.68|461.58|465.68|461.58|465.6|461.5|17
1636331940000|2021-11-08 00:39:00|465.64|461.54|465.51|461.41|465.64|461.54|465.5|461.4|21
1636331950000|2021-11-08 00:39:10|465.47|461.37|465.38|461.28|465.49|461.39|465.38|461.28|23
1636331960000|2021-11-08 00:39:20|465.36|461.26|465.43|461.33|465.43|461.33|465.32|461.22|13
1636331970000|2021-11-08 00:39:30|465.39|461.29|465.19|461.09|465.44|461.34|465.19|461.09|21
1636331980000|2021-11-08 00:39:40|465.18|461.08|465.25|461.15|465.25|461.15|465.15|461.05|13
1636331990000|2021-11-08 00:39:50|465.27|461.17|465.2|461.1|465.27|461.17|465.19|461.09|8
1636332000000|2021-11-08 00:40:00|465.19|461.09|465.27|461.17|465.3|461.2|465.19|461.09|16
1636332010000|2021-11-08 00:40:10|465.26|461.16|465.11|461.01|465.3|461.2|465.1|461|23
1636332020000|2021-11-08 00:40:20|465.1|461|465.09|460.99|465.19|461.09|464.97|460.87|24
1636332030000|2021-11-08 00:40:30|465.11|461.01|465.01|460.91|465.11|461.01|464.93|460.83|24
1636332040000|2021-11-08 00:40:40|465|460.9|464.81|460.71|465|460.9|464.76|460.66|13
1636332050000|2021-11-08 00:40:50|464.82|460.72|464.91|460.81|465.02|460.92|464.8|460.7|22
1636332060000|2021-11-08 00:41:00|464.9|460.8|465.09|460.99|465.13|461.03|464.9|460.8|28
1636332070000|2021-11-08 00:41:10|465.06|460.96|465.19|461.09|465.19|461.09|465.05|460.95|16
1636332080000|2021-11-08 00:41:20|465.1|461|465.35|461.25|465.36|461.26|465.1|461|13
1636332090000|2021-11-08 00:41:30|465.37|461.27|465.48|461.38|465.53|461.43|465.35|461.25|15
1636332100000|2021-11-08 00:41:40|465.49|461.39|465.49|461.39|465.52|461.42|465.49|461.39|12
1636332110000|2021-11-08 00:41:50|465.5|461.4|465.47|461.37|465.57|461.47|465.47|461.37|14
1636332120000|2021-11-08 00:42:00|465.48|461.38|465.34|461.24|465.58|461.48|465.34|461.24|19
1636332130000|2021-11-08 00:42:10|465.33|461.23|465.25|461.15|465.33|461.23|465.24|461.14|15
1636332140000|2021-11-08 00:42:20|465.53|461.43|465.78|461.68|465.86|461.76|465.53|461.43|25
1636332150000|2021-11-08 00:42:30|465.79|461.69|465.83|461.73|465.86|461.76|465.62|461.52|21
1636332160000|2021-11-08 00:42:40|465.76|461.66|465.71|461.61|465.79|461.69|465.51|461.41|21
1636332170000|2021-11-08 00:42:50|465.73|461.63|465.53|461.43|465.73|461.63|465.53|461.43|9
1636332180000|2021-11-08 00:43:00|465.56|461.46|465.77|461.67|465.8|461.7|465.56|461.46|20
1636332190000|2021-11-08 00:43:10|465.78|461.68|466.01|461.91|466.01|461.91|465.78|461.68|14
1636332200000|2021-11-08 00:43:20|465.96|461.86|466.05|461.95|466.07|461.97|465.93|461.83|14
1636332210000|2021-11-08 00:43:30|466.03|461.93|465.77|461.67|466.03|461.93|465.69|461.59|21
1636332220000|2021-11-08 00:43:40|465.78|461.68|465.86|461.76|465.87|461.77|465.6|461.5|19
1636332230000|2021-11-08 00:43:50|465.91|461.81|465.95|461.85|466.01|461.91|465.9|461.8|7
1636332240000|2021-11-08 00:44:00|465.96|461.86|465.87|461.77|466.03|461.93|465.86|461.76|12
1636332250000|2021-11-08 00:44:10|465.9|461.8|466.02|461.92|466.06|461.96|465.8|461.7|17
1636332260000|2021-11-08 00:44:20|466.05|461.95|466.1|462|466.1|462|466.01|461.91|12
1636332270000|2021-11-08 00:44:30|466.19|462.09|466.02|461.92|466.22|462.12|466.01|461.91|19
1636332280000|2021-11-08 00:44:40|466|461.9|465.96|461.86|466.02|461.92|465.96|461.86|15
1636332290000|2021-11-08 00:44:50|465.97|461.87|465.98|461.88|466.02|461.92|465.68|461.58|26
1636332300000|2021-11-08 00:45:00|465.96|461.86|465.95|461.85|466.05|461.95|465.93|461.83|17
1636332310000|2021-11-08 00:45:10|465.96|461.86|466.07|461.97|466.07|461.97|465.96|461.86|13
1636332320000|2021-11-08 00:45:20|465.96|461.86|466.03|461.93|466.07|461.97|465.96|461.86|13
1636332330000|2021-11-08 00:45:30|466|461.9|466.01|461.91|466.07|461.97|465.97|461.87|7
1636332340000|2021-11-08 00:45:40|465.96|461.86|465.86|461.76|465.97|461.87|465.73|461.63|15
1636332350000|2021-11-08 00:45:50|465.94|461.84|465.91|461.81|465.94|461.84|465.85|461.75|12
1636332360000|2021-11-08 00:46:00|465.92|461.82|465.88|461.78|465.95|461.85|465.88|461.78|14
1636332370000|2021-11-08 00:46:10|465.86|461.76|465.91|461.81|465.91|461.81|465.8|461.7|14
1636332380000|2021-11-08 00:46:20|465.94|461.84|466.23|462.13|466.23|462.13|465.81|461.71|16
1636332390000|2021-11-08 00:46:30|466.22|462.12|466.58|462.48|466.7|462.6|466.22|462.12|15
1636332400000|2021-11-08 00:46:40|466.64|462.54|466.91|462.81|466.91|462.81|466.61|462.51|13
1636332410000|2021-11-08 00:46:50|466.9|462.8|467.6|463.5|467.61|463.51|466.9|462.8|23
1636332420000|2021-11-08 00:47:00|467.56|463.46|467.19|463.09|467.6|463.5|467|462.9|31
1636332430000|2021-11-08 00:47:10|467.35|463.25|467.62|463.52|467.75|463.65|467.34|463.24|25
1636332440000|2021-11-08 00:47:20|467.65|463.55|467.98|463.88|467.98|463.88|467.63|463.53|21
1636332450000|2021-11-08 00:47:30|467.97|463.87|467.56|463.46|467.97|463.87|467.52|463.42|33
1636332460000|2021-11-08 00:47:40|467.54|463.44|467.53|463.43|467.7|463.6|467.37|463.27|16
1636332470000|2021-11-08 00:47:50|467.55|463.45|467.56|463.46|467.77|463.67|467.48|463.38|25
1636332480000|2021-11-08 00:48:00|467.52|463.42|467.74|463.64|467.82|463.72|467.52|463.42|22
1636332490000|2021-11-08 00:48:10|467.73|463.63|467.45|463.35|467.85|463.75|467.37|463.27|18
1636332500000|2021-11-08 00:48:20|467.37|463.27|467.29|463.19|467.61|463.51|467.28|463.18|20
1636332510000|2021-11-08 00:48:30|467.2|463.1|466.9|462.8|467.42|463.32|466.85|462.75|27
1636332520000|2021-11-08 00:48:40|466.91|462.81|467.19|463.09|467.33|463.23|466.88|462.78|30
1636332530000|2021-11-08 00:48:50|467.28|463.18|467.49|463.39|467.51|463.41|467.23|463.13|21
1636332540000|2021-11-08 00:49:00|467.36|463.26|467.21|463.11|467.51|463.41|467.16|463.06|25
1636332550000|2021-11-08 00:49:10|467.2|463.1|467.08|462.98|467.2|463.1|466.92|462.82|26
1636332560000|2021-11-08 00:49:20|467.07|462.97|467.04|462.94|467.09|462.99|466.77|462.67|28
1636332570000|2021-11-08 00:49:30|467.03|462.93|467.15|463.05|467.26|463.16|466.83|462.73|20
1636332580000|2021-11-08 00:49:40|467.18|463.08|467.06|462.96|467.22|463.12|466.99|462.89|22
1636332590000|2021-11-08 00:49:50|467.07|462.97|467.26|463.16|467.34|463.24|466.8|462.7|29
1636332600000|2021-11-08 00:50:00|467.32|463.22|467.31|463.21|467.45|463.35|467.28|463.18|14
1636332610000|2021-11-08 00:50:10|467.33|463.23|467.2|463.1|467.34|463.24|467.16|463.06|17
1636332620000|2021-11-08 00:50:20|467.16|463.06|466.9|462.8|467.28|463.18|466.9|462.8|16
1636332630000|2021-11-08 00:50:30|466.91|462.81|466.91|462.81|467.11|463.01|466.74|462.64|16
1636332640000|2021-11-08 00:50:40|466.99|462.89|467.05|462.95|467.05|462.95|466.8|462.7|8
1636332650000|2021-11-08 00:50:50|467.08|462.98|467.44|463.34|467.54|463.44|467.03|462.93|22
1636332660000|2021-11-08 00:51:00|467.31|463.21|467.33|463.23|467.51|463.41|467.28|463.18|11
1636332670000|2021-11-08 00:51:10|467.29|463.19|467.21|463.11|467.49|463.39|467.16|463.06|25
1636332680000|2021-11-08 00:51:20|467.23|463.13|467.43|463.33|467.43|463.33|467.1|463|24
1636332690000|2021-11-08 00:51:30|467.45|463.35|467.27|463.17|467.45|463.35|467.23|463.13|17
1636332700000|2021-11-08 00:51:40|467.26|463.16|467.26|463.16|467.27|463.17|467.21|463.11|18
1636332710000|2021-11-08 00:51:50|467.16|463.06|467.22|463.12|467.28|463.18|467.1|463|16
1636332720000|2021-11-08 00:52:00|467.2|463.1|467|462.9|467.2|463.1|466.98|462.88|21
1636332730000|2021-11-08 00:52:10|467.02|462.92|467.34|463.24|467.34|463.24|466.9|462.8|22
1636332740000|2021-11-08 00:52:20|467.36|463.26|467.62|463.52|467.62|463.52|467.31|463.21|12
1636332750000|2021-11-08 00:52:30|467.6|463.5|467.63|463.53|467.63|463.53|467.6|463.5|5
1636332760000|2021-11-08 00:52:40|467.64|463.54|467.81|463.71|467.81|463.71|467.64|463.54|9
1636332770000|2021-11-08 00:52:50|467.87|463.77|467.8|463.7|467.87|463.77|467.8|463.7|3
1636332780000|2021-11-08 00:53:00|467.86|463.76|467.82|463.72|467.89|463.79|467.8|463.7|7
1636332790000|2021-11-08 00:53:10|467.8|463.7|467.72|463.62|467.8|463.7|467.72|463.62|9
1636332800000|2021-11-08 00:53:20|467.78|463.68|467.68|463.58|467.78|463.68|467.67|463.57|9
1636332810000|2021-11-08 00:53:30|467.67|463.57|467.74|463.64|467.78|463.68|467.67|463.57|11
1636332820000|2021-11-08 00:53:40|467.73|463.63|467.64|463.54|467.77|463.67|467.62|463.52|10
1636332830000|2021-11-08 00:53:50|467.62|463.52|467.64|463.54|467.73|463.63|467.6|463.5|13
1636332840000|2021-11-08 00:54:00|467.61|463.51|467.42|463.32|467.68|463.58|467.3|463.2|22
1636332850000|2021-11-08 00:54:10|467.41|463.31|467.65|463.55|467.67|463.57|467.39|463.29|13
1636332860000|2021-11-08 00:54:20|467.61|463.51|467.49|463.39|467.67|463.57|467.48|463.38|25
1636332870000|2021-11-08 00:54:30|467.53|463.43|467.39|463.29|467.53|463.43|467.32|463.22|18
1636332880000|2021-11-08 00:54:40|467.49|463.39|467.33|463.23|467.54|463.44|467.28|463.18|11
1636332890000|2021-11-08 00:54:50|467.51|463.41|467.33|463.23|467.51|463.41|467.12|463.02|8
1636332900000|2021-11-08 00:55:00|467.31|463.21|467.4|463.3|467.4|463.3|467.31|463.21|13
1636332910000|2021-11-08 00:55:10|467.44|463.34|467.29|463.19|467.44|463.34|467.29|463.19|4
1636332920000|2021-11-08 00:55:20|467.26|463.16|467.37|463.27|467.45|463.35|467.26|463.16|8
1636332930000|2021-11-08 00:55:30|467.29|463.19|467.31|463.21|467.31|463.21|467.28|463.18|3
1636332940000|2021-11-08 00:55:40|467.3|463.2|467.3|463.2|467.3|463.2|467.29|463.19|3
1636332950000|2021-11-08 00:55:50|467.28|463.18|467.52|463.42|467.52|463.42|467.24|463.14|9
1636332960000|2021-11-08 00:56:00|467.51|463.41|467.43|463.33|467.52|463.42|467.38|463.28|14
1636332970000|2021-11-08 00:56:10|467.46|463.36|467.41|463.31|467.53|463.43|467.28|463.18|15
1636332980000|2021-11-08 00:56:20|467.37|463.27|467.3|463.2|467.38|463.28|467.3|463.2|8
1636332990000|2021-11-08 00:56:30|467.32|463.22|467.36|463.26|467.38|463.28|467.3|463.2|11
1636333000000|2021-11-08 00:56:40|467.42|463.32|467.29|463.19|467.42|463.32|467.29|463.19|12
1636333010000|2021-11-08 00:56:50|467.3|463.2|467.44|463.34|467.44|463.34|467.2|463.1|8
1636333020000|2021-11-08 00:57:00|467.41|463.31|467|462.9|467.41|463.31|467|462.9|20
1636333030000|2021-11-08 00:57:10|466.99|462.89|467.02|462.92|467.03|462.93|466.9|462.8|15
1636333040000|2021-11-08 00:57:20|467.03|462.93|466.65|462.55|467.03|462.93|466.62|462.52|10
1636333050000|2021-11-08 00:57:30|466.76|462.66|466.52|462.42|466.76|462.66|466.28|462.18|19
1636333060000|2021-11-08 00:57:40|466.51|462.41|466.39|462.29|466.51|462.41|466.29|462.19|12
1636333070000|2021-11-08 00:57:50|466.27|462.17|466.23|462.13|466.43|462.33|466.21|462.11|8
1636333080000|2021-11-08 00:58:00|466.22|462.12|465.61|461.51|466.22|462.12|465.61|461.51|22
1636333090000|2021-11-08 00:58:10|465.52|461.42|465.52|461.42|465.63|461.53|465.27|461.17|25
1636333100000|2021-11-08 00:58:20|465.54|461.44|465.63|461.53|465.77|461.67|465.52|461.42|23
1636333110000|2021-11-08 00:58:30|465.93|461.83|465.84|461.74|466|461.9|465.66|461.56|18
1636333120000|2021-11-08 00:58:40|465.85|461.75|466.09|461.99|466.09|461.99|465.8|461.7|13
1636333130000|2021-11-08 00:58:50|466.13|462.03|466.34|462.24|466.34|462.24|466.06|461.96|11
1636333140000|2021-11-08 00:59:00|466.39|462.29|466.63|462.53|466.63|462.53|466.39|462.29|11
1636333150000|2021-11-08 00:59:10|466.65|462.55|466.77|462.67|466.8|462.7|466.65|462.55|12
1636333160000|2021-11-08 00:59:20|466.76|462.66|466.55|462.45|466.79|462.69|466.51|462.41|18
1636333170000|2021-11-08 00:59:30|466.52|462.42|466.3|462.2|466.71|462.61|466.3|462.2|21
1636333180000|2021-11-08 00:59:40|466.34|462.24|466.64|462.54|466.64|462.54|466.32|462.22|22
1636333190000|2021-11-08 00:59:50|466.57|462.47|466.47|462.37|466.62|462.52|466.45|462.35|17
1636333200000|2021-11-08 01:00:00|466.43|462.33|466.03|461.93|466.54|462.44|466.03|461.93|27
1636333210000|2021-11-08 01:00:10|466.11|462.01|465.83|461.73|466.11|462.01|465.83|461.73|26
1636333220000|2021-11-08 01:00:20|465.81|461.71|465.81|461.71|465.88|461.78|465.7|461.6|29
1636333230000|2021-11-08 01:00:30|465.99|461.89|466.14|462.04|466.17|462.07|465.96|461.86|19
1636333240000|2021-11-08 01:00:40|466.06|461.96|465.94|461.84|466.25|462.15|465.9|461.8|26
1636333250000|2021-11-08 01:00:50|465.95|461.85|466.22|462.12|466.22|462.12|465.8|461.7|18
1636333260000|2021-11-08 01:01:00|466.21|462.11|466.01|461.91|466.21|462.11|466|461.9|21
1636333270000|2021-11-08 01:01:10|466.07|461.97|466.21|462.11|466.27|462.17|466.05|461.95|32
1636333280000|2021-11-08 01:01:20|466.22|462.12|465.89|461.79|466.22|462.12|465.89|461.79|22
1636333290000|2021-11-08 01:01:30|465.88|461.78|465.95|461.85|466.1|462|465.65|461.55|28
1636333300000|2021-11-08 01:01:40|465.85|461.75|465.86|461.76|466.12|462.02|465.85|461.75|28
1636333310000|2021-11-08 01:01:50|465.88|461.78|465.78|461.68|465.88|461.78|465.7|461.6|30
1636333320000|2021-11-08 01:02:00|465.77|461.67|466.17|462.07|466.25|462.15|465.73|461.63|23
1636333330000|2021-11-08 01:02:10|466.18|462.08|466.06|461.96|466.33|462.23|465.92|461.82|25
1636333340000|2021-11-08 01:02:20|466.05|461.95|465.97|461.87|466.16|462.06|465.92|461.82|21
1636333350000|2021-11-08 01:02:30|465.99|461.89|465.8|461.7|465.99|461.89|465.8|461.7|23
1636333360000|2021-11-08 01:02:40|465.81|461.71|465.97|461.87|466.15|462.05|465.81|461.71|20
1636333370000|2021-11-08 01:02:50|465.96|461.86|465.77|461.67|465.97|461.87|465.77|461.67|16
1636333380000|2021-11-08 01:03:00|465.76|461.66|465.87|461.77|465.87|461.77|465.73|461.63|15
1636333390000|2021-11-08 01:03:10|465.91|461.81|466.05|461.95|466.05|461.95|465.86|461.76|14
1636333400000|2021-11-08 01:03:20|466.04|461.94|466.13|462.03|466.13|462.03|466.01|461.91|15
1636333410000|2021-11-08 01:03:30|466.1|462|466.38|462.28|466.4|462.3|466.1|462|18
1636333420000|2021-11-08 01:03:40|466.34|462.24|466.24|462.14|466.35|462.25|466.1|462|25
1636333430000|2021-11-08 01:03:50|466.26|462.16|466.55|462.45|466.55|462.45|466.26|462.16|28
1636333440000|2021-11-08 01:04:00|466.52|462.42|466.5|462.4|466.69|462.59|466.47|462.37|25
1636333450000|2021-11-08 01:04:10|466.47|462.37|466.71|462.61|466.8|462.7|466.45|462.35|26
1636333460000|2021-11-08 01:04:20|466.7|462.6|466.86|462.76|466.86|462.76|466.66|462.56|15
1636333470000|2021-11-08 01:04:30|466.84|462.74|466.84|462.74|467.18|463.08|466.84|462.74|30
1636333480000|2021-11-08 01:04:40|466.85|462.75|466.87|462.77|466.94|462.84|466.55|462.45|23
1636333490000|2021-11-08 01:04:50|466.88|462.78|467|462.9|467|462.9|466.79|462.69|27
1636333500000|2021-11-08 01:05:00|466.96|462.86|466.79|462.69|467.07|462.97|466.79|462.69|22
1636333510000|2021-11-08 01:05:10|466.75|462.65|466.69|462.59|466.77|462.67|466.66|462.56|19
1636333520000|2021-11-08 01:05:20|466.71|462.61|466.94|462.84|466.94|462.84|466.71|462.61|13
1636333530000|2021-11-08 01:05:30|466.99|462.89|466.93|462.83|467|462.9|466.93|462.83|6
1636333540000|2021-11-08 01:05:40|466.95|462.85|467.27|463.17|467.27|463.17|466.95|462.85|12
1636333550000|2021-11-08 01:05:50|467.14|463.04|467.47|463.37|467.51|463.41|467.13|463.03|21
1636333560000|2021-11-08 01:06:00|467.46|463.36|467.3|463.2|467.47|463.37|467.29|463.19|20
1636333570000|2021-11-08 01:06:10|467.32|463.22|467.34|463.24|467.48|463.38|467.31|463.21|19
1636333580000|2021-11-08 01:06:20|467.38|463.28|467.29|463.19|467.38|463.28|467.18|463.08|17
1636333590000|2021-11-08 01:06:30|467.26|463.16|467.3|463.2|467.31|463.21|467.17|463.07|20
1636333600000|2021-11-08 01:06:40|467.22|463.12|467.24|463.14|467.35|463.25|467.05|462.95|15
1636333610000|2021-11-08 01:06:50|467.11|463.01|467.2|463.1|467.22|463.12|467.08|462.98|17
1636333620000|2021-11-08 01:07:00|467.19|463.09|467.23|463.13|467.26|463.16|467.1|463|19
1636333630000|2021-11-08 01:07:10|467.24|463.14|467.59|463.49|467.6|463.5|467.24|463.14|16
1636333640000|2021-11-08 01:07:20|467.6|463.5|467.66|463.56|467.67|463.57|467.6|463.5|11
1636333650000|2021-11-08 01:07:30|467.71|463.61|467.72|463.62|467.75|463.65|467.7|463.6|8
1636333660000|2021-11-08 01:07:40|467.78|463.68|468.05|463.95|468.08|463.98|467.78|463.68|17
1636333670000|2021-11-08 01:07:50|468.08|463.98|467.97|463.87|468.14|464.04|467.96|463.86|12
1636333680000|2021-11-08 01:08:00|468.01|463.91|468.12|464.02|468.12|464.02|468.01|463.91|6
1636333690000|2021-11-08 01:08:10|468.19|464.09|468.19|464.09|468.26|464.16|468.15|464.05|8
1636333700000|2021-11-08 01:08:20|468.28|464.18|468.26|464.16|468.3|464.2|468.15|464.05|12
1636333710000|2021-11-08 01:08:30|468.3|464.2|468.4|464.3|468.4|464.3|468.15|464.05|13
1636333720000|2021-11-08 01:08:40|468.37|464.27|468.26|464.16|468.4|464.3|468.26|464.16|7
1636333730000|2021-11-08 01:08:50|468.23|464.13|468.07|463.97|468.26|464.16|468.03|463.93|30
1636333740000|2021-11-08 01:09:00|468.15|464.05|468.08|463.98|468.15|464.05|468.06|463.96|12
1636333750000|2021-11-08 01:09:10|468.09|463.99|468.08|463.98|468.13|464.03|467.99|463.89|15
1636333760000|2021-11-08 01:09:20|468.06|463.96|468.08|463.98|468.13|464.03|468.05|463.95|20
1636333770000|2021-11-08 01:09:30|468.14|464.04|468.37|464.27|468.37|464.27|468.07|463.97|19
1636333780000|2021-11-08 01:09:40|468.4|464.3|468.51|464.41|468.64|464.54|468.37|464.27|16
1636333790000|2021-11-08 01:09:50|468.55|464.45|468.69|464.59|468.76|464.66|468.55|464.45|10
1636333800000|2021-11-08 01:10:00|468.82|464.72|468.99|464.89|469.09|464.99|468.77|464.67|18
1636333810000|2021-11-08 01:10:10|468.97|464.87|469.9|465.8|469.9|465.8|468.97|464.87|18
1636333820000|2021-11-08 01:10:20|469.93|465.83|470.5|466.4|470.6|466.5|469.93|465.83|18
1636333830000|2021-11-08 01:10:30|470.55|466.45|471.61|467.51|471.61|467.51|470.55|466.45|20
1636333840000|2021-11-08 01:10:40|471.9|467.8|471.34|467.24|471.91|467.81|471.3|467.2|29
1636333850000|2021-11-08 01:10:50|471.3|467.2|472.02|467.92|472.02|467.92|471.3|467.2|29
1636333860000|2021-11-08 01:11:00|472.03|467.93|470.76|466.66|472.03|467.93|470.74|466.64|32
1636333870000|2021-11-08 01:11:10|470.74|466.64|470.57|466.47|470.78|466.68|470.34|466.24|31
1636333880000|2021-11-08 01:11:20|470.56|466.46|470.46|466.36|470.66|466.56|470.32|466.22|27
1636333890000|2021-11-08 01:11:30|470.44|466.34|469.77|465.67|470.44|466.34|469.75|465.65|15
1636333900000|2021-11-08 01:11:40|469.75|465.65|469.28|465.18|469.75|465.65|469.18|465.08|20
1636333910000|2021-11-08 01:11:50|469.26|465.16|469.85|465.75|469.85|465.75|469.26|465.16|26
1636333920000|2021-11-08 01:12:00|469.82|465.72|470.12|466.02|470.19|466.09|469.82|465.72|20
1636333930000|2021-11-08 01:12:10|470.22|466.12|469.97|465.87|470.27|466.17|469.97|465.87|17
1636333940000|2021-11-08 01:12:20|469.92|465.82|469.18|465.08|469.92|465.82|469.17|465.07|15
1636333950000|2021-11-08 01:12:30|469.17|465.07|469.12|465.02|469.27|465.17|468.85|464.75|23
1636333960000|2021-11-08 01:12:40|469.05|464.95|468.82|464.72|469.08|464.98|468.79|464.69|13
1636333970000|2021-11-08 01:12:50|468.81|464.71|469.01|464.91|469.01|464.91|468.75|464.65|19
1636333980000|2021-11-08 01:13:00|469|464.9|469.05|464.95|469.05|464.95|468.98|464.88|10
1636333990000|2021-11-08 01:13:10|469.04|464.94|469.03|464.93|469.04|464.94|469.03|464.93|6
1636334000000|2021-11-08 01:13:20|469|464.9|468.93|464.83|469|464.9|468.93|464.83|14
1636334010000|2021-11-08 01:13:30|468.9|464.8|468.98|464.88|468.98|464.88|468.86|464.76|8
1636334020000|2021-11-08 01:13:40|468.95|464.85|468.67|464.57|468.95|464.85|468.67|464.57|18
1636334030000|2021-11-08 01:13:50|468.75|464.65|468.51|464.41|468.84|464.74|468.48|464.38|21
1636334040000|2021-11-08 01:14:00|468.5|464.4|468.53|464.43|468.59|464.49|468.47|464.37|18
1636334050000|2021-11-08 01:14:10|468.54|464.44|468.54|464.44|468.54|464.44|468.49|464.39|10
1636334060000|2021-11-08 01:14:20|468.57|464.47|469.36|465.26|469.59|465.49|468.57|464.47|20
1636334070000|2021-11-08 01:14:30|469.37|465.27|469.11|465.01|469.37|465.27|469.11|465.01|22
1636334080000|2021-11-08 01:14:40|469.07|464.97|469.09|464.99|469.18|465.08|469.06|464.96|16
1636334090000|2021-11-08 01:14:50|469.08|464.98|468.5|464.4|469.08|464.98|468.5|464.4|22
1636334100000|2021-11-08 01:15:00|468.58|464.48|468.95|464.85|469.01|464.91|468.57|464.47|22
1636334110000|2021-11-08 01:15:10|468.92|464.82|468.85|464.75|468.94|464.84|468.82|464.72|20
1636334120000|2021-11-08 01:15:20|468.8|464.7|468.61|464.51|468.86|464.76|468.6|464.5|20
1636334130000|2021-11-08 01:15:30|468.66|464.56|468.58|464.48|468.74|464.64|468.58|464.48|20
1636334140000|2021-11-08 01:15:40|468.61|464.51|468.3|464.2|468.61|464.51|468.27|464.17|13
1636334150000|2021-11-08 01:15:50|468.22|464.12|468.15|464.05|468.22|464.12|468.03|463.93|23
1636334160000|2021-11-08 01:16:00|468.16|464.06|467.97|463.87|468.17|464.07|467.75|463.65|22
1636334170000|2021-11-08 01:16:10|468.01|463.91|467.65|463.55|468.01|463.91|467.61|463.51|11
1636334180000|2021-11-08 01:16:20|467.66|463.56|467.65|463.55|467.68|463.58|467.58|463.48|12
1636334190000|2021-11-08 01:16:30|467.66|463.56|467.34|463.24|467.66|463.56|467.34|463.24|11
1636334200000|2021-11-08 01:16:40|467.33|463.23|467.37|463.27|467.49|463.39|467.25|463.15|22
1636334210000|2021-11-08 01:16:50|467.36|463.26|467.5|463.4|467.53|463.43|467.2|463.1|20
1636334220000|2021-11-08 01:17:00|467.51|463.41|467.62|463.52|467.69|463.59|467.48|463.38|16
1636334230000|2021-11-08 01:17:10|467.63|463.53|467.64|463.54|467.69|463.59|467.62|463.52|8
1636334240000|2021-11-08 01:17:20|467.65|463.55|467.99|463.89|468|463.9|467.65|463.55|15
1636334250000|2021-11-08 01:17:30|467.98|463.88|467.81|463.71|468.12|464.02|467.81|463.71|12
1636334260000|2021-11-08 01:17:40|467.8|463.7|467.68|463.58|467.82|463.72|467.67|463.57|15
1636334270000|2021-11-08 01:17:50|467.67|463.57|467.73|463.63|467.82|463.72|467.65|463.55|8
1636334280000|2021-11-08 01:18:00|467.74|463.64|467.59|463.49|467.77|463.67|467.59|463.49|16
1636334290000|2021-11-08 01:18:10|467.51|463.41|467.47|463.37|467.52|463.42|467.46|463.36|9
1636334300000|2021-11-08 01:18:20|467.49|463.39|467.48|463.38|467.52|463.42|467.43|463.33|13
1636334310000|2021-11-08 01:18:30|467.46|463.36|467.4|463.3|467.65|463.55|467.4|463.3|19
1636334320000|2021-11-08 01:18:40|467.48|463.38|467.6|463.5|467.67|463.57|467.48|463.38|17
1636334330000|2021-11-08 01:18:50|467.59|463.49|467.46|463.36|467.61|463.51|467.46|463.36|21
1636334340000|2021-11-08 01:19:00|467.45|463.35|467.37|463.27|467.47|463.37|467.37|463.27|6
1636334350000|2021-11-08 01:19:10|467.38|463.28|467.12|463.02|467.38|463.28|467.08|462.98|26
1636334360000|2021-11-08 01:19:20|467.11|463.01|467.23|463.13|467.24|463.14|466.99|462.89|20
1636334370000|2021-11-08 01:19:30|467.24|463.14|467.29|463.19|467.29|463.19|467.2|463.1|6
1636334380000|2021-11-08 01:19:40|467.28|463.18|467.35|463.25|467.35|463.25|467.2|463.1|7
1636334390000|2021-11-08 01:19:50|467.34|463.24|467.24|463.14|467.34|463.24|467.15|463.05|12
1636334400000|2021-11-08 01:20:00|467.17|463.07|467|462.9|467.29|463.19|467|462.9|17
1636334410000|2021-11-08 01:20:10|467.19|463.09|467.39|463.29|467.45|463.35|467.19|463.09|19
1636334420000|2021-11-08 01:20:20|467.38|463.28|467.38|463.28|467.39|463.29|467.1|463|14
1636334430000|2021-11-08 01:20:30|467.31|463.21|467.31|463.21|467.36|463.26|467.12|463.02|20
1636334440000|2021-11-08 01:20:40|467.27|463.17|467.1|463|467.27|463.17|467.1|463|4
1636334450000|2021-11-08 01:20:50|467.07|462.97|467.3|463.2|467.35|463.25|467.02|462.92|11
1636334460000|2021-11-08 01:21:00|467.1|463|467.09|462.99|467.18|463.08|467.06|462.96|14
1636334470000|2021-11-08 01:21:10|467.17|463.07|467.06|462.96|467.25|463.15|466.93|462.83|14
1636334480000|2021-11-08 01:21:20|467.09|462.99|467.23|463.13|467.23|463.13|467|462.9|16
1636334490000|2021-11-08 01:21:30|467.17|463.07|467.33|463.23|467.39|463.29|467.17|463.07|18
1636334500000|2021-11-08 01:21:40|467.3|463.2|467.24|463.14|467.3|463.2|467.2|463.1|7
1636334510000|2021-11-08 01:21:50|467.25|463.15|467.11|463.01|467.26|463.16|467.07|462.97|12
1636334520000|2021-11-08 01:22:00|467.21|463.11|467.2|463.1|467.21|463.11|466.97|462.87|11
1636334530000|2021-11-08 01:22:10|467.05|462.95|467.07|462.97|467.07|462.97|467.05|462.95|5
1636334540000|2021-11-08 01:22:20|467.06|462.96|466.59|462.49|467.13|463.03|466.59|462.49|19
1636334550000|2021-11-08 01:22:30|466.7|462.6|466.55|462.45|466.72|462.62|466.45|462.35|20
1636334560000|2021-11-08 01:22:40|466.54|462.44|466.47|462.37|466.66|462.56|466.43|462.33|30
1636334570000|2021-11-08 01:22:50|466.57|462.47|466.58|462.48|466.59|462.49|466.4|462.3|17
1636334580000|2021-11-08 01:23:00|466.56|462.46|466.45|462.35|466.64|462.54|466.41|462.31|10
1636334590000|2021-11-08 01:23:10|466.69|462.59|466.71|462.61|466.72|462.62|466.44|462.34|23
1636334600000|2021-11-08 01:23:20|466.61|462.51|466.61|462.51|466.74|462.64|466.54|462.44|20
1636334610000|2021-11-08 01:23:30|466.6|462.5|466.73|462.63|466.73|462.63|466.51|462.41|16
1636334620000|2021-11-08 01:23:40|466.74|462.64|466.72|462.62|466.74|462.64|466.72|462.62|2
1636334630000|2021-11-08 01:23:50|466.71|462.61|466.71|462.61|466.71|462.61|466.69|462.59|3
1636334640000|2021-11-08 01:24:00|466.76|462.66|466.79|462.69|466.8|462.7|466.76|462.66|5
1636334650000|2021-11-08 01:24:10|466.75|462.65|466.82|462.72|466.87|462.77|466.74|462.64|14
1636334660000|2021-11-08 01:24:20|466.83|462.73|466.85|462.75|466.86|462.76|466.82|462.72|11
1636334670000|2021-11-08 01:24:30|466.83|462.73|466.92|462.82|466.95|462.85|466.83|462.73|8
1636334680000|2021-11-08 01:24:40|466.83|462.73|466.86|462.76|466.88|462.78|466.83|462.73|6
1636334690000|2021-11-08 01:24:50|466.87|462.77|466.86|462.76|466.88|462.78|466.86|462.76|3
1636334710000|2021-11-08 01:25:10|466.87|462.77|466.87|462.77|466.87|462.77|466.87|462.77|1
1636334720000|2021-11-08 01:25:20|466.86|462.76|466.9|462.8|466.9|462.8|466.86|462.76|7
1636334730000|2021-11-08 01:25:30|466.89|462.79|466.88|462.78|466.9|462.8|466.88|462.78|6
1636334740000|2021-11-08 01:25:40|466.93|462.83|467.01|462.91|467.01|462.91|466.78|462.68|23
1636334750000|2021-11-08 01:25:50|467|462.9|466.64|462.54|467|462.9|466.64|462.54|20
1636334760000|2021-11-08 01:26:00|466.63|462.53|466.35|462.25|466.64|462.54|466.33|462.23|17
1636334770000|2021-11-08 01:26:10|466.38|462.28|466.24|462.14|466.38|462.28|466.19|462.09|14
1636334780000|2021-11-08 01:26:20|466.21|462.11|466.12|462.02|466.25|462.15|465.85|461.75|27
1636334790000|2021-11-08 01:26:30|465.89|461.79|466.17|462.07|466.17|462.07|465.88|461.78|11
1636334800000|2021-11-08 01:26:40|466.22|462.12|466.85|462.75|466.85|462.75|466.22|462.12|14
1636334810000|2021-11-08 01:26:50|466.84|462.74|466.9|462.8|466.93|462.83|466.76|462.66|12
1636334820000|2021-11-08 01:27:00|466.91|462.81|466.69|462.59|467.02|462.92|466.59|462.49|21
1636334830000|2021-11-08 01:27:10|466.68|462.58|466.54|462.44|466.68|462.58|466.4|462.3|18
1636334840000|2021-11-08 01:27:20|466.53|462.43|466.63|462.53|466.72|462.62|466.5|462.4|23
1636334850000|2021-11-08 01:27:30|466.65|462.55|466.76|462.66|466.76|462.66|466.6|462.5|11
1636334860000|2021-11-08 01:27:40|466.93|462.83|466.98|462.88|467.02|462.92|466.91|462.81|11
1636334870000|2021-11-08 01:27:50|466.93|462.83|466.58|462.48|466.98|462.88|466.55|462.45|26
1636334880000|2021-11-08 01:28:00|466.62|462.52|466.16|462.06|466.62|462.52|466.14|462.04|25
1636334890000|2021-11-08 01:28:10|466.1|462|466.1|462|466.19|462.09|466.03|461.93|19
1636334900000|2021-11-08 01:28:20|465.9|461.8|466.2|462.1|466.42|462.32|465.9|461.8|18
1636334910000|2021-11-08 01:28:30|466.24|462.14|466.29|462.19|466.54|462.44|466.18|462.08|19
1636334920000|2021-11-08 01:28:40|466.33|462.23|466.74|462.64|466.74|462.64|466.33|462.23|18
1636334930000|2021-11-08 01:28:50|466.75|462.65|467.04|462.94|467.14|463.04|466.75|462.65|12
1636334940000|2021-11-08 01:29:00|467.05|462.95|466.96|462.86|467.05|462.95|466.7|462.6|17
1636334950000|2021-11-08 01:29:10|466.85|462.75|466.4|462.3|466.9|462.8|466.3|462.2|24
1636334960000|2021-11-08 01:29:20|466.43|462.33|466.36|462.26|466.72|462.62|466.28|462.18|22
1636334970000|2021-11-08 01:29:30|466.4|462.3|466.51|462.41|466.54|462.44|466.26|462.16|27
1636334980000|2021-11-08 01:29:40|466.52|462.42|466.66|462.56|466.83|462.73|466.46|462.36|25
1636334990000|2021-11-08 01:29:50|466.65|462.55|466.79|462.69|466.83|462.73|466.59|462.49|18
1636335000000|2021-11-08 01:30:00|466.8|462.7|466.83|462.73|466.93|462.83|466.8|462.7|9
1636335010000|2021-11-08 01:30:10|466.82|462.72|466.64|462.54|466.82|462.72|466.59|462.49|16
1636335020000|2021-11-08 01:30:20|466.6|462.5|466.75|462.65|466.77|462.67|466.6|462.5|10
1636335030000|2021-11-08 01:30:30|466.78|462.68|466.91|462.81|466.92|462.82|466.72|462.62|14
1636335040000|2021-11-08 01:30:40|466.89|462.79|466.99|462.89|466.99|462.89|466.89|462.79|13
1636335050000|2021-11-08 01:30:50|467.03|462.93|467.03|462.93|467.2|463.1|467.03|462.93|3
1636335060000|2021-11-08 01:31:00|467.05|462.95|467.2|463.1|467.2|463.1|467.05|462.95|11
1636335070000|2021-11-08 01:31:10|467.16|463.06|467.48|463.38|467.48|463.38|467.1|463|11
1636335080000|2021-11-08 01:31:20|467.39|463.29|467.46|463.36|467.5|463.4|467.39|463.29|8
1636335090000|2021-11-08 01:31:30|467.5|463.4|467.38|463.28|467.5|463.4|467.35|463.25|9
1636335100000|2021-11-08 01:31:40|467.37|463.27|467.38|463.28|467.38|463.28|467.35|463.25|6
1636335110000|2021-11-08 01:31:50|467.37|463.27|467.41|463.31|467.5|463.4|467.37|463.27|9
1636335120000|2021-11-08 01:32:00|467.4|463.3|467.38|463.28|467.43|463.33|467.37|463.27|7
1636335130000|2021-11-08 01:32:10|467.43|463.33|467.43|463.33|467.43|463.33|467.43|463.33|1
1636335140000|2021-11-08 01:32:20|467.38|463.28|467.82|463.72|467.82|463.72|467.37|463.27|14
1636335150000|2021-11-08 01:32:30|467.74|463.64|468.23|464.13|468.23|464.13|467.74|463.64|19
1636335160000|2021-11-08 01:32:40|468.22|464.12|468.26|464.16|468.3|464.2|468.12|464.02|13
1636335170000|2021-11-08 01:32:50|468.27|464.17|468.3|464.2|468.3|464.2|468.26|464.16|8
1636335180000|2021-11-08 01:33:00|468.28|464.18|468.05|463.95|468.28|464.18|468.05|463.95|10
1636335190000|2021-11-08 01:33:10|468.04|463.94|467.92|463.82|468.06|463.96|467.88|463.78|21
1636335200000|2021-11-08 01:33:20|467.96|463.86|467.98|463.88|467.99|463.89|467.94|463.84|12
1636335210000|2021-11-08 01:33:30|467.97|463.87|467.89|463.79|467.98|463.88|467.89|463.79|9
1636335220000|2021-11-08 01:33:40|467.88|463.78|467.68|463.58|467.94|463.84|467.68|463.58|15
1636335230000|2021-11-08 01:33:50|467.69|463.59|467.45|463.35|467.75|463.65|467.45|463.35|18
1636335240000|2021-11-08 01:34:00|467.46|463.36|467.45|463.35|467.55|463.45|467.44|463.34|14
1636335250000|2021-11-08 01:34:10|467.5|463.4|467.38|463.28|467.5|463.4|467.38|463.28|13
1636335260000|2021-11-08 01:34:20|467.39|463.29|467.25|463.15|467.39|463.29|467.19|463.09|12
1636335270000|2021-11-08 01:34:30|467.24|463.14|467.34|463.24|467.36|463.26|467.2|463.1|14
1636335280000|2021-11-08 01:34:40|467.39|463.29|467.34|463.24|467.39|463.29|467.32|463.22|7
1636335290000|2021-11-08 01:34:50|467.35|463.25|467.35|463.25|467.39|463.29|467.34|463.24|10
1636335300000|2021-11-08 01:35:00|467.34|463.24|467.28|463.18|467.35|463.25|467.26|463.16|8
1636335310000|2021-11-08 01:35:10|467.27|463.17|466.35|462.25|467.27|463.17|466.17|462.07|18
1636335320000|2021-11-08 01:35:20|466.37|462.27|466.15|462.05|466.39|462.29|466.15|462.05|17
1636335330000|2021-11-08 01:35:30|466.35|462.25|466.25|462.15|466.59|462.49|466.2|462.1|21
1636335340000|2021-11-08 01:35:40|466.24|462.14|466.14|462.04|466.25|462.15|466|461.9|18
1636335350000|2021-11-08 01:35:50|465.98|461.88|466.05|461.95|466.1|462|465.95|461.85|14
1636335360000|2021-11-08 01:36:00|466.06|461.96|466|461.9|466.26|462.16|466|461.9|15
1636335370000|2021-11-08 01:36:10|466.02|461.92|466.13|462.03|466.18|462.08|465.95|461.85|6
1636335380000|2021-11-08 01:36:20|466.11|462.01|466.01|461.91|466.11|462.01|466.01|461.91|3
1636335390000|2021-11-08 01:36:30|466|461.9|465.83|461.73|466.01|461.91|465.76|461.66|15
1636335400000|2021-11-08 01:36:40|465.76|461.66|465.85|461.75|465.85|461.75|465.7|461.6|21
1636335410000|2021-11-08 01:36:50|465.93|461.83|465.88|461.78|465.93|461.83|465.86|461.76|9
1636335420000|2021-11-08 01:37:00|465.87|461.77|465.87|461.77|465.9|461.8|465.77|461.67|16
1636335430000|2021-11-08 01:37:10|465.83|461.73|465.8|461.7|465.87|461.77|465.76|461.66|11
1636335440000|2021-11-08 01:37:20|465.79|461.69|465.46|461.36|465.79|461.69|465.28|461.18|18
1636335450000|2021-11-08 01:37:30|465.49|461.39|465.4|461.3|465.51|461.41|465.4|461.3|11
1636335460000|2021-11-08 01:37:40|465.35|461.25|465.56|461.46|465.71|461.61|465.35|461.25|24
1636335470000|2021-11-08 01:37:50|465.58|461.48|465.76|461.66|465.76|461.66|465.58|461.48|14
1636335480000|2021-11-08 01:38:00|465.7|461.6|465.72|461.62|465.76|461.66|465.62|461.52|12
1636335490000|2021-11-08 01:38:10|465.71|461.61|465.75|461.65|465.75|461.65|465.71|461.61|3
1636335500000|2021-11-08 01:38:20|465.74|461.64|465.9|461.8|465.95|461.85|465.6|461.5|9
1636335510000|2021-11-08 01:38:30|465.94|461.84|466.18|462.08|466.33|462.23|465.9|461.8|12
1636335520000|2021-11-08 01:38:40|466.19|462.09|465.96|461.86|466.26|462.16|465.96|461.86|20
1636335530000|2021-11-08 01:38:50|465.94|461.84|465.92|461.82|466|461.9|465.92|461.82|9
1636335540000|2021-11-08 01:39:00|465.93|461.83|465.78|461.68|466.04|461.94|465.78|461.68|4
1636335550000|2021-11-08 01:39:10|465.76|461.66|465.8|461.7|465.93|461.83|465.7|461.6|8
1636335560000|2021-11-08 01:39:20|465.86|461.76|465.81|461.71|465.89|461.79|465.8|461.7|6
1636335570000|2021-11-08 01:39:30|465.8|461.7|466.28|462.18|466.28|462.18|465.8|461.7|13
1636335580000|2021-11-08 01:39:40|466.24|462.14|466.23|462.13|466.41|462.31|466.15|462.05|17
1636335590000|2021-11-08 01:39:50|466.21|462.11|466.42|462.32|466.44|462.34|466.2|462.1|18
1636335600000|2021-11-08 01:40:00|466.44|462.34|466.48|462.38|466.48|462.38|466.4|462.3|12
1636335610000|2021-11-08 01:40:10|466.55|462.45|466.66|462.56|466.66|462.56|466.55|462.45|2
1636335620000|2021-11-08 01:40:20|466.67|462.57|466.87|462.77|466.87|462.77|466.67|462.57|16
1636335630000|2021-11-08 01:40:30|466.88|462.78|466.88|462.78|466.95|462.85|466.86|462.76|18
1636335640000|2021-11-08 01:40:40|466.91|462.81|466.92|462.82|466.97|462.87|466.88|462.78|11
1636335650000|2021-11-08 01:40:50|467.06|462.96|467.15|463.05|467.28|463.18|467.06|462.96|13
1636335660000|2021-11-08 01:41:00|467.2|463.1|466.8|462.7|467.2|463.1|466.76|462.66|12
1636335670000|2021-11-08 01:41:10|466.87|462.77|466.94|462.84|466.94|462.84|466.81|462.71|14
1636335680000|2021-11-08 01:41:20|466.93|462.83|466.91|462.81|467.08|462.98|466.8|462.7|16
1636335690000|2021-11-08 01:41:30|466.92|462.82|466.7|462.6|466.94|462.84|466.7|462.6|11
1636335700000|2021-11-08 01:41:40|466.76|462.66|466.46|462.36|466.85|462.75|466.46|462.36|22
1636335710000|2021-11-08 01:41:50|466.4|462.3|466.08|461.98|466.5|462.4|466.08|461.98|24
1636335720000|2021-11-08 01:42:00|466|461.9|466.07|461.97|466.27|462.17|466|461.9|14
1636335730000|2021-11-08 01:42:10|466.1|462|466.06|461.96|466.1|462|465.9|461.8|20
1636335740000|2021-11-08 01:42:20|466.03|461.93|466.17|462.07|466.17|462.07|465.9|461.8|11
1636335750000|2021-11-08 01:42:30|466.31|462.21|466.2|462.1|466.55|462.45|466.19|462.09|30
1636335760000|2021-11-08 01:42:40|466.19|462.09|466|461.9|466.4|462.3|466|461.9|21
1636335770000|2021-11-08 01:42:50|466.02|461.92|466.07|461.97|466.07|461.97|465.97|461.87|12
1636335780000|2021-11-08 01:43:00|466.09|461.99|466.02|461.92|466.09|461.99|465.9|461.8|8
1636335790000|2021-11-08 01:43:10|465.9|461.8|465.99|461.89|466.03|461.93|465.85|461.75|10
1636335800000|2021-11-08 01:43:20|465.98|461.88|465.98|461.88|466.04|461.94|465.98|461.88|5
1636335810000|2021-11-08 01:43:30|465.95|461.85|465.85|461.75|466.1|462|465.83|461.73|13
1636335820000|2021-11-08 01:43:40|466.06|461.96|465.77|461.67|466.06|461.96|465.6|461.5|7
1636335830000|2021-11-08 01:43:50|465.76|461.66|465.77|461.67|465.77|461.67|465.6|461.5|4
1636335840000|2021-11-08 01:44:00|465.6|461.5|465.5|461.4|465.77|461.67|465.5|461.4|4
1636335850000|2021-11-08 01:44:10|465.7|461.6|465.12|461.02|465.75|461.65|465.12|461.02|17
1636335860000|2021-11-08 01:44:20|465.16|461.06|465.66|461.56|465.66|461.56|465.12|461.02|20
1636335870000|2021-11-08 01:44:30|465.6|461.5|465.9|461.8|465.94|461.84|465.6|461.5|15
1636335880000|2021-11-08 01:44:40|465.93|461.83|465.92|461.82|465.97|461.87|465.8|461.7|7
1636335890000|2021-11-08 01:44:50|465.89|461.79|465.87|461.77|465.91|461.81|465.76|461.66|19
1636335900000|2021-11-08 01:45:00|465.82|461.72|465.86|461.76|465.9|461.8|465.82|461.72|11
1636335910000|2021-11-08 01:45:10|465.85|461.75|465.85|461.75|465.95|461.85|465.85|461.75|3
1636335920000|2021-11-08 01:45:20|465.86|461.76|465.96|461.86|466.19|462.09|465.86|461.76|9
1636335930000|2021-11-08 01:45:30|465.97|461.87|466.07|461.97|466.11|462.01|465.9|461.8|23
1636335940000|2021-11-08 01:45:40|466.06|461.96|465.89|461.79|466.06|461.96|465.89|461.79|8
1636335950000|2021-11-08 01:45:50|465.92|461.82|465.7|461.6|465.93|461.83|465.7|461.6|7
1636335960000|2021-11-08 01:46:00|465.83|461.73|465.9|461.8|465.9|461.8|465.8|461.7|14
1636335970000|2021-11-08 01:46:10|465.8|461.7|465.93|461.83|465.94|461.84|465.8|461.7|10
1636335980000|2021-11-08 01:46:20|465.94|461.84|465.93|461.83|465.94|461.84|465.93|461.83|4
1636335990000|2021-11-08 01:46:30|465.9|461.8|466.1|462|466.11|462.01|465.9|461.8|7
1636336000000|2021-11-08 01:46:40|466.11|462.01|466.02|461.92|466.21|462.11|465.99|461.89|13
1636336010000|2021-11-08 01:46:50|465.99|461.89|466|461.9|466|461.9|465.9|461.8|9
1636336020000|2021-11-08 01:47:00|466.05|461.95|466.16|462.06|466.27|462.17|466|461.9|16
1636336030000|2021-11-08 01:47:10|466.21|462.11|466.37|462.27|466.52|462.42|466.2|462.1|13
1636336040000|2021-11-08 01:47:20|466.36|462.26|466.41|462.31|466.51|462.41|466.17|462.07|18
1636336050000|2021-11-08 01:47:30|466.42|462.32|466.28|462.18|466.43|462.33|466.17|462.07|16
1636336060000|2021-11-08 01:47:40|466.25|462.15|466.28|462.18|466.44|462.34|466.12|462.02|19
1636336070000|2021-11-08 01:47:50|466.27|462.17|466.24|462.14|466.46|462.36|466.19|462.09|16
1636336080000|2021-11-08 01:48:00|466.23|462.13|466.34|462.24|466.48|462.38|466.23|462.13|7
1636336090000|2021-11-08 01:48:10|466.35|462.25|466.35|462.25|466.5|462.4|466.2|462.1|10
1636336100000|2021-11-08 01:48:20|466.38|462.28|466.36|462.26|466.41|462.31|466.28|462.18|23
1636336110000|2021-11-08 01:48:30|466.33|462.23|466.08|461.98|466.33|462.23|466.08|461.98|11
1636336120000|2021-11-08 01:48:40|466.07|461.97|466|461.9|466.11|462.01|466|461.9|7
1636336130000|2021-11-08 01:48:50|466.03|461.93|466.3|462.2|466.47|462.37|466.03|461.93|15
1636336140000|2021-11-08 01:49:00|466.23|462.13|466.28|462.18|466.3|462.2|466.23|462.13|9
1636336150000|2021-11-08 01:49:10|466.29|462.19|466.28|462.18|466.3|462.2|466.28|462.18|3
1636336160000|2021-11-08 01:49:20|466.27|462.17|466.41|462.31|466.61|462.51|466.26|462.16|7
1636336170000|2021-11-08 01:49:30|466.44|462.34|466.43|462.33|466.44|462.34|466.28|462.18|12
1636336180000|2021-11-08 01:49:40|466.42|462.32|466.38|462.28|466.45|462.35|466.23|462.13|25
1636336190000|2021-11-08 01:49:50|466.45|462.35|466.51|462.41|466.54|462.44|466.2|462.1|24
1636336200000|2021-11-08 01:50:00|466.5|462.4|466.21|462.11|466.53|462.43|466.2|462.1|6
1636336210000|2021-11-08 01:50:10|466.2|462.1|466.28|462.18|466.39|462.29|466.2|462.1|18
1636336220000|2021-11-08 01:50:20|466.33|462.23|466.19|462.09|466.33|462.23|466.18|462.08|18
1636336230000|2021-11-08 01:50:30|466.2|462.1|466.16|462.06|466.21|462.11|466.15|462.05|11
1636336240000|2021-11-08 01:50:40|466.17|462.07|465.97|461.87|466.17|462.07|465.97|461.87|7
1636336250000|2021-11-08 01:50:50|465.96|461.86|466.18|462.08|466.18|462.08|465.96|461.86|4
1636336260000|2021-11-08 01:51:00|466.12|462.02|465.9|461.8|466.15|462.05|465.9|461.8|8
1636336270000|2021-11-08 01:51:10|465.94|461.84|465.8|461.7|465.96|461.86|465.8|461.7|11
1636336280000|2021-11-08 01:51:20|465.88|461.78|465.64|461.54|466.11|462.01|465.64|461.54|17
1636336290000|2021-11-08 01:51:30|465.63|461.53|465.72|461.62|465.72|461.62|465.61|461.51|14
1636336300000|2021-11-08 01:51:40|465.71|461.61|465.57|461.47|465.85|461.75|465.57|461.47|8
1636336310000|2021-11-08 01:51:50|465.6|461.5|465.75|461.65|465.77|461.67|465.5|461.4|13
1636336320000|2021-11-08 01:52:00|465.76|461.66|465.94|461.84|466.08|461.98|465.76|461.66|15
1636336330000|2021-11-08 01:52:10|466.11|462.01|465.92|461.82|466.17|462.07|465.92|461.82|6
1636336340000|2021-11-08 01:52:20|465.97|461.87|466.11|462.01|466.11|462.01|465.97|461.87|6
1636336350000|2021-11-08 01:52:30|466.12|462.02|466.75|462.65|466.75|462.65|466.09|461.99|21
1636336360000|2021-11-08 01:52:40|466.74|462.64|466.51|462.41|466.87|462.77|466.51|462.41|19
1636336370000|2021-11-08 01:52:50|466.49|462.39|466.54|462.44|466.6|462.5|466.49|462.39|15
1636336380000|2021-11-08 01:53:00|466.55|462.45|466.45|462.35|466.55|462.45|466.43|462.33|7
1636336390000|2021-11-08 01:53:10|466.44|462.34|466.65|462.55|466.65|462.55|466.36|462.26|9
1636336400000|2021-11-08 01:53:20|466.64|462.54|466.23|462.13|466.64|462.54|466.1|462|18
1636336410000|2021-11-08 01:53:30|466.37|462.27|466.17|462.07|466.41|462.31|466.17|462.07|11
1636336420000|2021-11-08 01:53:40|465.91|461.81|466.03|461.93|466.19|462.09|465.91|461.81|27
1636336430000|2021-11-08 01:53:50|465.86|461.76|466.24|462.14|466.24|462.14|465.83|461.73|27
1636336440000|2021-11-08 01:54:00|466.26|462.16|466.4|462.3|466.46|462.36|466.26|462.16|18
1636336450000|2021-11-08 01:54:10|466.39|462.29|466.4|462.3|466.47|462.37|466.38|462.28|8
1636336460000|2021-11-08 01:54:20|466.39|462.29|466.41|462.31|466.41|462.31|466.39|462.29|5
1636336470000|2021-11-08 01:54:30|466.42|462.32|466.53|462.43|466.66|462.56|466.34|462.24|14
1636336480000|2021-11-08 01:54:40|466.54|462.44|466.58|462.48|466.69|462.59|466.51|462.41|11
1636336490000|2021-11-08 01:54:50|466.57|462.47|466.37|462.27|466.68|462.58|466.37|462.27|17
1636336500000|2021-11-08 01:55:00|466.33|462.23|466.64|462.54|466.65|462.55|466.33|462.23|5
1636336510000|2021-11-08 01:55:10|466.65|462.55|466.55|462.45|466.65|462.55|466.44|462.34|7
1636336520000|2021-11-08 01:55:20|466.44|462.34|466.6|462.5|466.61|462.51|466.43|462.33|15
1636336530000|2021-11-08 01:55:30|466.61|462.51|466.53|462.43|466.61|462.51|466.48|462.38|4
1636336540000|2021-11-08 01:55:40|466.52|462.42|466.36|462.26|466.53|462.43|466.36|462.26|4
1636336550000|2021-11-08 01:55:50|466.35|462.25|466.29|462.19|466.39|462.29|466.29|462.19|7
1636336560000|2021-11-08 01:56:00|466.1|462|466.1|462|466.29|462.19|466.1|462|4
1636336570000|2021-11-08 01:56:10|466.2|462.1|466.13|462.03|466.47|462.37|466.1|462|15
1636336580000|2021-11-08 01:56:20|466.1|462|466.21|462.11|466.26|462.16|466.1|462|9
1636336590000|2021-11-08 01:56:30|466.24|462.14|466.14|462.04|466.27|462.17|466.13|462.03|10
1636336600000|2021-11-08 01:56:40|466.1|462|465.8|461.7|466.16|462.06|465.79|461.69|14
1636336610000|2021-11-08 01:56:50|465.79|461.69|465.79|461.69|465.81|461.71|465.79|461.69|7
1636336620000|2021-11-08 01:57:00|465.81|461.71|465.71|461.61|465.81|461.71|465.6|461.5|15
1636336630000|2021-11-08 01:57:10|465.7|461.6|466.43|462.33|466.51|462.41|465.67|461.57|18
1636336640000|2021-11-08 01:57:20|466.47|462.37|466.02|461.92|466.47|462.37|466.02|461.92|12
1636336650000|2021-11-08 01:57:30|466.03|461.93|466.18|462.08|466.18|462.08|465.93|461.83|15
1636336660000|2021-11-08 01:57:40|466.17|462.07|466.25|462.15|466.25|462.15|466.17|462.07|7
1636336670000|2021-11-08 01:57:50|466.26|462.16|466.33|462.23|466.34|462.24|466.19|462.09|13
1636336680000|2021-11-08 01:58:00|466.29|462.19|466.29|462.19|466.35|462.25|466.28|462.18|7
1636336690000|2021-11-08 01:58:10|466.36|462.26|466.31|462.21|466.36|462.26|466.29|462.19|4
1636336700000|2021-11-08 01:58:20|466.4|462.3|466.3|462.2|466.58|462.48|466.3|462.2|10
1636336710000|2021-11-08 01:58:30|466.45|462.35|466.3|462.2|466.45|462.35|466.3|462.2|2
1636336720000|2021-11-08 01:58:40|466.45|462.35|466.41|462.31|466.45|462.35|466.3|462.2|5
1636336730000|2021-11-08 01:58:50|466.3|462.2|466.3|462.2|466.45|462.35|466.3|462.2|3
1636336740000|2021-11-08 01:59:00|466.35|462.25|466.44|462.34|466.44|462.34|466.35|462.25|5
1636336750000|2021-11-08 01:59:10|466.39|462.29|466.41|462.31|466.43|462.33|466.3|462.2|10
1636336760000|2021-11-08 01:59:20|466.3|462.2|466.37|462.27|466.43|462.33|466.25|462.15|13
1636336770000|2021-11-08 01:59:30|466.39|462.29|466.38|462.28|466.43|462.33|466.25|462.15|17
1636336780000|2021-11-08 01:59:40|466.3|462.2|466.2|462.1|466.37|462.27|466.2|462.1|10
1636336790000|2021-11-08 01:59:50|466.34|462.24|466.3|462.2|466.34|462.24|466.2|462.1|10
1636336800000|2021-11-08 02:00:00|466.2|462.1|466.7|462.6|466.7|462.6|466.2|462.1|15
1636336810000|2021-11-08 02:00:10|466.81|462.71|467.06|462.96|467.06|462.96|466.81|462.71|4
1636336820000|2021-11-08 02:00:20|467.08|462.98|467.14|463.04|467.14|463.04|467.08|462.98|5
1636336830000|2021-11-08 02:00:30|467.16|463.06|467.39|463.29|467.39|463.29|467.15|463.05|11
1636336840000|2021-11-08 02:00:40|467.4|463.3|467.23|463.13|467.45|463.35|467.02|462.92|9
1636336850000|2021-11-08 02:00:50|467.06|462.96|467.23|463.13|467.32|463.22|466.8|462.7|17
1636336860000|2021-11-08 02:01:00|467.19|463.09|467.18|463.08|467.2|463.1|467.18|463.08|6
1636336870000|2021-11-08 02:01:10|467.2|463.1|467.19|463.09|467.2|463.1|467.15|463.05|4
1636336880000|2021-11-08 02:01:20|467.2|463.1|466.99|462.89|467.2|463.1|466.99|462.89|11
1636336890000|2021-11-08 02:01:30|467.03|462.93|466.86|462.76|467.03|462.93|466.86|462.76|15
1636336900000|2021-11-08 02:01:40|466.9|462.8|467.28|463.18|467.28|463.18|466.82|462.72|19
1636336910000|2021-11-08 02:01:50|467.31|463.21|467.54|463.44|467.66|463.56|467.31|463.21|18
1636336920000|2021-11-08 02:02:00|467.43|463.33|467.43|463.33|467.45|463.35|467.38|463.28|17
1636336930000|2021-11-08 02:02:10|467.31|463.21|467.73|463.63|467.73|463.63|467.27|463.17|16
1636336940000|2021-11-08 02:02:20|467.75|463.65|467.54|463.44|467.75|463.65|467.53|463.43|14
1636336950000|2021-11-08 02:02:30|467.55|463.45|467.46|463.36|467.66|463.56|467.31|463.21|20
1636336960000|2021-11-08 02:02:40|467.44|463.34|467.17|463.07|467.47|463.37|467.17|463.07|12
1636336970000|2021-11-08 02:02:50|467.2|463.1|467.19|463.09|467.2|463.1|467.17|463.07|12
1636336980000|2021-11-08 02:03:00|467.18|463.08|467.01|462.91|467.19|463.09|467.01|462.91|15
1636336990000|2021-11-08 02:03:10|466.82|462.72|466.83|462.73|466.83|462.73|466.74|462.64|8
1636337000000|2021-11-08 02:03:20|466.79|462.69|466.94|462.84|467.03|462.93|466.79|462.69|18
1636337010000|2021-11-08 02:03:30|466.95|462.85|467.21|463.11|467.21|463.11|466.9|462.8|13
1636337020000|2021-11-08 02:03:40|467.12|463.02|467.35|463.25|467.35|463.25|467.1|463|8
1636337030000|2021-11-08 02:03:50|467.22|463.12|467.51|463.41|467.51|463.41|467.2|463.1|4
1636337040000|2021-11-08 02:04:00|467.55|463.45|467.33|463.23|467.55|463.45|467.33|463.23|4
1636337050000|2021-11-08 02:04:10|467.5|463.4|467.58|463.48|467.58|463.48|467.42|463.32|11
1636337060000|2021-11-08 02:04:20|467.64|463.54|467.43|463.33|467.64|463.54|467.33|463.23|17
1636337070000|2021-11-08 02:04:30|467.35|463.25|467.15|463.05|467.45|463.35|467.1|463|21
1636337080000|2021-11-08 02:04:40|467.11|463.01|467.27|463.17|467.27|463.17|467.11|463.01|8
1636337090000|2021-11-08 02:04:50|467.39|463.29|467.24|463.14|467.44|463.34|467.24|463.14|4
1636337100000|2021-11-08 02:05:00|467.29|463.19|467.57|463.47|467.6|463.5|467.24|463.14|14
1636337110000|2021-11-08 02:05:10|467.59|463.49|467.53|463.43|467.59|463.49|467.53|463.43|3
1636337120000|2021-11-08 02:05:20|467.57|463.47|467.53|463.43|467.57|463.47|467.53|463.43|2
1636337130000|2021-11-08 02:05:30|467.49|463.39|467.54|463.44|467.63|463.53|467.49|463.39|9
1636337140000|2021-11-08 02:05:40|467.59|463.49|467.57|463.47|467.7|463.6|467.57|463.47|5
1636337150000|2021-11-08 02:05:50|467.65|463.55|467.61|463.51|467.69|463.59|467.54|463.44|12
1636337160000|2021-11-08 02:06:00|467.53|463.43|467.43|463.33|467.67|463.57|467.43|463.33|12
1636337170000|2021-11-08 02:06:10|467.45|463.35|467.42|463.32|467.65|463.55|467.37|463.27|14
1636337180000|2021-11-08 02:06:20|467.55|463.45|467.36|463.26|467.67|463.57|467.3|463.2|13
1636337190000|2021-11-08 02:06:30|467.28|463.18|466.98|462.88|467.28|463.18|466.97|462.87|27
1636337200000|2021-11-08 02:06:40|466.95|462.85|467.27|463.17|467.48|463.38|466.9|462.8|24
1636337210000|2021-11-08 02:06:50|467.28|463.18|467.34|463.24|467.36|463.26|467.19|463.09|13
1636337220000|2021-11-08 02:07:00|467.27|463.17|467.28|463.18|467.33|463.23|467.1|463|14
1636337230000|2021-11-08 02:07:10|467.37|463.27|467.44|463.34|467.44|463.34|467.37|463.27|9
1636337240000|2021-11-08 02:07:20|467.48|463.38|467.72|463.62|467.72|463.62|467.48|463.38|12
1636337250000|2021-11-08 02:07:30|467.71|463.61|467.72|463.62|467.72|463.62|467.71|463.61|2
1636337270000|2021-11-08 02:07:50|467.68|463.58|467.53|463.43|467.71|463.61|467.49|463.39|20
1636337280000|2021-11-08 02:08:00|467.52|463.42|467.2|463.1|467.52|463.42|467.2|463.1|10
1636337290000|2021-11-08 02:08:10|467.22|463.12|467.22|463.12|467.22|463.12|467.22|463.12|1
1636337300000|2021-11-08 02:08:20|467.24|463.14|467.56|463.46|467.87|463.77|467.24|463.14|26
1636337310000|2021-11-08 02:08:30|467.62|463.52|467.59|463.49|467.62|463.52|467.48|463.38|13
1636337320000|2021-11-08 02:08:40|467.58|463.48|467.53|463.43|467.62|463.52|467.53|463.43|10
1636337330000|2021-11-08 02:08:50|467.54|463.44|467.53|463.43|467.55|463.45|467.36|463.26|13
1636337340000|2021-11-08 02:09:00|467.44|463.34|467.44|463.34|467.57|463.47|467.3|463.2|17
1636337350000|2021-11-08 02:09:10|467.41|463.31|467.54|463.44|467.68|463.58|467.41|463.31|13
1636337360000|2021-11-08 02:09:20|467.26|463.16|467.32|463.22|467.53|463.43|467.26|463.16|10
1636337370000|2021-11-08 02:09:30|467.34|463.24|467.49|463.39|467.49|463.39|467.3|463.2|6
1636337380000|2021-11-08 02:09:40|467.5|463.4|467.29|463.19|467.5|463.4|467.28|463.18|15
1636337390000|2021-11-08 02:09:50|467.26|463.16|467.28|463.18|467.3|463.2|467.26|463.16|11
1636337400000|2021-11-08 02:10:00|467.3|463.2|467.52|463.42|467.52|463.42|467.22|463.12|9
1636337410000|2021-11-08 02:10:10|467.51|463.41|467.28|463.18|467.51|463.41|467.28|463.18|5
1636337420000|2021-11-08 02:10:20|467.45|463.35|467.45|463.35|467.45|463.35|467.45|463.35|1
1636337430000|2021-11-08 02:10:30|467.31|463.21|467.29|463.19|467.31|463.21|467.23|463.13|10
1636337440000|2021-11-08 02:10:40|467.25|463.15|467.43|463.33|467.49|463.39|467.25|463.15|12
1636337450000|2021-11-08 02:10:50|467.47|463.37|467.08|462.98|467.47|463.37|467.08|462.98|20
1636337460000|2021-11-08 02:11:00|467.01|462.91|466.86|462.76|467.02|462.92|466.86|462.76|10
1636337470000|2021-11-08 02:11:10|466.87|462.77|466.96|462.86|467.03|462.93|466.85|462.75|10
1636337480000|2021-11-08 02:11:20|467.01|462.91|467.16|463.06|467.16|463.06|466.94|462.84|11
1636337490000|2021-11-08 02:11:30|467.17|463.07|467.11|463.01|467.17|463.07|467.11|463.01|5
1636337500000|2021-11-08 02:11:40|467.14|463.04|467.22|463.12|467.22|463.12|467.1|463|8
1636337510000|2021-11-08 02:11:50|467.2|463.1|467.47|463.37|467.66|463.56|467.19|463.09|16
1636337520000|2021-11-08 02:12:00|467.68|463.58|467.67|463.57|467.8|463.7|467.48|463.38|24
1636337530000|2021-11-08 02:12:10|467.62|463.52|467.75|463.65|467.75|463.65|467.6|463.5|20
1636337540000|2021-11-08 02:12:20|467.72|463.62|467.8|463.7|467.8|463.7|467.72|463.62|3
1636337550000|2021-11-08 02:12:30|467.79|463.69|467.82|463.72|467.82|463.72|467.79|463.69|6
1636337560000|2021-11-08 02:12:40|467.83|463.73|467.83|463.73|467.83|463.73|467.83|463.73|1
1636337570000|2021-11-08 02:12:50|467.68|463.58|467.69|463.59|467.69|463.59|467.68|463.58|2
1636337580000|2021-11-08 02:13:00|467.68|463.58|467.43|463.33|467.68|463.58|467.43|463.33|9
1636337590000|2021-11-08 02:13:10|467.42|463.32|467.27|463.17|467.42|463.32|467.27|463.17|3
1636337600000|2021-11-08 02:13:20|467.26|463.16|467.56|463.46|467.56|463.46|467.26|463.16|3
1636337610000|2021-11-08 02:13:30|467.36|463.26|467.37|463.27|467.41|463.31|467.25|463.15|16
1636337620000|2021-11-08 02:13:40|467.36|463.26|467.43|463.33|467.43|463.33|467.13|463.03|26
1636337630000|2021-11-08 02:13:50|467.52|463.42|467.37|463.27|467.53|463.43|467.19|463.09|13
1636337640000|2021-11-08 02:14:00|467.4|463.3|467.38|463.28|467.4|463.3|467.36|463.26|8
1636337650000|2021-11-08 02:14:10|467.36|463.26|467.7|463.6|467.7|463.6|467.35|463.25|10
1636337660000|2021-11-08 02:14:20|467.69|463.59|467.52|463.42|467.69|463.59|467.52|463.42|3
1636337670000|2021-11-08 02:14:30|467.67|463.57|467.69|463.59|467.78|463.68|467.55|463.45|12
1636337680000|2021-11-08 02:14:40|467.71|463.61|467.72|463.62|467.78|463.68|467.66|463.56|8
1636337690000|2021-11-08 02:14:50|467.67|463.57|467.66|463.56|467.78|463.68|467.61|463.51|14
1636337700000|2021-11-08 02:15:00|467.64|463.54|467.64|463.54|467.67|463.57|467.58|463.48|12
1636337710000|2021-11-08 02:15:10|467.39|463.29|467.45|463.35|467.61|463.51|467.38|463.28|9
1636337720000|2021-11-08 02:15:20|467.49|463.39|467.45|463.35|467.57|463.47|467.44|463.34|10
1636337730000|2021-11-08 02:15:30|467.46|463.36|467.44|463.34|467.49|463.39|467.41|463.31|9
1636337740000|2021-11-08 02:15:40|467.53|463.43|467.59|463.49|467.59|463.49|467.53|463.43|2
1636337750000|2021-11-08 02:15:50|467.53|463.43|467.58|463.48|467.59|463.49|467.52|463.42|7
1636337760000|2021-11-08 02:16:00|467.59|463.49|467.37|463.27|467.59|463.49|467.37|463.27|4
1636337770000|2021-11-08 02:16:10|467.46|463.36|467.64|463.54|467.8|463.7|467.44|463.34|18
1636337780000|2021-11-08 02:16:20|467.62|463.52|467.54|463.44|467.68|463.58|467.48|463.38|14
1636337790000|2021-11-08 02:16:30|467.53|463.43|467.46|463.36|467.66|463.56|467.37|463.27|21
1636337800000|2021-11-08 02:16:40|467.49|463.39|467.46|463.36|467.72|463.62|467.37|463.27|9
1636337810000|2021-11-08 02:16:50|467.43|463.33|467.46|463.36|467.51|463.41|467.3|463.2|10
1636337820000|2021-11-08 02:17:00|467.3|463.2|467.45|463.35|467.48|463.38|467.3|463.2|8
1636337830000|2021-11-08 02:17:10|467.42|463.32|467.42|463.32|467.42|463.32|467.42|463.32|1
1636337840000|2021-11-08 02:17:20|467.43|463.33|467.43|463.33|467.43|463.33|467.42|463.32|5
1636337850000|2021-11-08 02:17:30|467.45|463.35|467.45|463.35|467.45|463.35|467.3|463.2|5
1636337860000|2021-11-08 02:17:40|467.44|463.34|467.48|463.38|467.48|463.38|467.42|463.32|3
1636337870000|2021-11-08 02:17:50|467.44|463.34|467.42|463.32|467.44|463.34|467.4|463.3|7
1636337880000|2021-11-08 02:18:00|467.45|463.35|467.35|463.25|467.47|463.37|467.35|463.25|8
1636337890000|2021-11-08 02:18:10|467.47|463.37|467.4|463.3|467.5|463.4|467.32|463.22|16
1636337900000|2021-11-08 02:18:20|467.24|463.14|467.33|463.23|467.36|463.26|467.24|463.14|5
1636337910000|2021-11-08 02:18:30|467.28|463.18|467.29|463.19|467.33|463.23|467.24|463.14|8
1636337920000|2021-11-08 02:18:40|467.33|463.23|467.26|463.16|467.33|463.23|467.21|463.11|7
1636337930000|2021-11-08 02:18:50|467.3|463.2|467.1|463|467.3|463.2|467.1|463|8
1636337940000|2021-11-08 02:19:00|467.12|463.02|467.28|463.18|467.36|463.26|467.12|463.02|14
1636337950000|2021-11-08 02:19:10|467.45|463.35|467.39|463.29|467.45|463.35|467.3|463.2|9
1636337960000|2021-11-08 02:19:20|467.38|463.28|467.35|463.25|467.56|463.46|467.29|463.19|11
1636337970000|2021-11-08 02:19:30|467.29|463.19|467.29|463.19|467.43|463.33|467.29|463.19|13
1636337980000|2021-11-08 02:19:40|467.21|463.11|467.29|463.19|467.29|463.19|467.19|463.09|7
1636337990000|2021-11-08 02:19:50|467.17|463.07|467.38|463.28|467.48|463.38|467.17|463.07|6
1636338000000|2021-11-08 02:20:00|467.39|463.29|467.13|463.03|467.39|463.29|467.13|463.03|4
1636338010000|2021-11-08 02:20:10|467.14|463.04|467.14|463.04|467.32|463.22|467.14|463.04|4
1636338020000|2021-11-08 02:20:20|467.17|463.07|467.21|463.11|467.37|463.27|467.14|463.04|9
1636338030000|2021-11-08 02:20:30|467.24|463.14|467.19|463.09|467.24|463.14|467.19|463.09|4
1636338040000|2021-11-08 02:20:40|467.15|463.05|467.32|463.22|467.33|463.23|467.15|463.05|7
1636338050000|2021-11-08 02:20:50|467.14|463.04|467.28|463.18|467.32|463.22|467.14|463.04|6
1636338060000|2021-11-08 02:21:00|467.12|463.02|467.19|463.09|467.25|463.15|467.11|463.01|9
1636338080000|2021-11-08 02:21:20|467.24|463.14|467.19|463.09|467.24|463.14|467.19|463.09|6
1636338090000|2021-11-08 02:21:30|467.25|463.15|467.19|463.09|467.26|463.16|467.19|463.09|3
1636338100000|2021-11-08 02:21:40|467.2|463.1|467.2|463.1|467.26|463.16|467.2|463.1|3
1636338110000|2021-11-08 02:21:50|467.26|463.16|467.2|463.1|467.26|463.16|467.2|463.1|6
1636338120000|2021-11-08 02:22:00|467.31|463.21|467.2|463.1|467.31|463.21|467.2|463.1|2
1636338140000|2021-11-08 02:22:20|467.35|463.25|467.2|463.1|467.35|463.25|467.2|463.1|2
1636338150000|2021-11-08 02:22:30|467.31|463.21|467.21|463.11|467.35|463.25|467.2|463.1|5
1636338160000|2021-11-08 02:22:40|467.32|463.22|467.31|463.21|467.38|463.28|467.29|463.19|7
1636338170000|2021-11-08 02:22:50|467.3|463.2|467.39|463.29|467.4|463.3|467.3|463.2|6
1636338180000|2021-11-08 02:23:00|467.38|463.28|467.31|463.21|467.41|463.31|467.2|463.1|15
1636338190000|2021-11-08 02:23:10|467.52|463.42|467.32|463.22|467.54|463.44|467.32|463.22|7
1636338200000|2021-11-08 02:23:20|467.31|463.21|467.38|463.28|467.38|463.28|467.31|463.21|6
1636338210000|2021-11-08 02:23:30|467.37|463.27|467.31|463.21|467.38|463.28|467.2|463.1|14
1636338220000|2021-11-08 02:23:40|467.43|463.33|467.46|463.36|467.46|463.36|467.31|463.21|5
1636338230000|2021-11-08 02:23:50|467.42|463.32|467.41|463.31|467.57|463.47|467.41|463.31|9
1636338240000|2021-11-08 02:24:00|467.32|463.22|467.56|463.46|467.56|463.46|467.32|463.22|13
1636338250000|2021-11-08 02:24:10|467.55|463.45|467.32|463.22|467.6|463.5|467.32|463.22|8
1636338260000|2021-11-08 02:24:20|467.52|463.42|467.34|463.24|467.6|463.5|467.22|463.12|14
1636338270000|2021-11-08 02:24:30|467.36|463.26|467.44|463.34|467.5|463.4|467.15|463.05|16
1636338280000|2021-11-08 02:24:40|467.43|463.33|467.45|463.35|467.45|463.35|467.43|463.33|2
1636338290000|2021-11-08 02:24:50|467.48|463.38|467.5|463.4|467.5|463.4|467.43|463.33|5
1636338300000|2021-11-08 02:25:00|467.51|463.41|467.47|463.37|467.51|463.41|467.47|463.37|2
1636338310000|2021-11-08 02:25:10|467.4|463.3|467.46|463.36|467.46|463.36|467.4|463.3|4
1636338320000|2021-11-08 02:25:20|467.47|463.37|467.51|463.41|467.51|463.41|467.42|463.32|6
1636338330000|2021-11-08 02:25:30|467.43|463.33|467.2|463.1|467.55|463.45|467.2|463.1|12
1636338340000|2021-11-08 02:25:40|467.22|463.12|467.36|463.26|467.38|463.28|467.2|463.1|7
1636338350000|2021-11-08 02:25:50|467.53|463.43|467.37|463.27|467.53|463.43|467.3|463.2|10
1636338360000|2021-11-08 02:26:00|467.3|463.2|467.32|463.22|467.35|463.25|467.3|463.2|3
1636338370000|2021-11-08 02:26:10|467.31|463.21|467.38|463.28|467.38|463.28|467.31|463.21|6
1636338380000|2021-11-08 02:26:20|467.36|463.26|467.36|463.26|467.36|463.26|467.36|463.26|1
1636338400000|2021-11-08 02:26:40|467.4|463.3|467.3|463.2|467.4|463.3|467.3|463.2|2
1636338410000|2021-11-08 02:26:50|467.35|463.25|467.28|463.18|467.35|463.25|467.25|463.15|9
1636338420000|2021-11-08 02:27:00|467.25|463.15|467.24|463.14|467.27|463.17|467.24|463.14|9
1636338430000|2021-11-08 02:27:10|467.23|463.13|467.59|463.49|467.6|463.5|467.23|463.13|10
1636338440000|2021-11-08 02:27:20|467.58|463.48|467.44|463.34|467.62|463.52|467.41|463.31|11
1636338450000|2021-11-08 02:27:30|467.45|463.35|467.43|463.33|467.45|463.35|467.43|463.33|5
1636338460000|2021-11-08 02:27:40|467.44|463.34|467.53|463.43|467.53|463.43|467.43|463.33|3
1636338470000|2021-11-08 02:27:50|467.51|463.41|467.56|463.46|467.57|463.47|467.48|463.38|8
1636338480000|2021-11-08 02:28:00|467.2|463.1|467.2|463.1|467.2|463.1|467.2|463.1|1
1636338500000|2021-11-08 02:28:20|467.15|463.05|467.06|462.96|467.25|463.15|467.06|462.96|4
1636338510000|2021-11-08 02:28:30|467.27|463.17|467.09|462.99|467.27|463.17|467.09|462.99|11
1636338520000|2021-11-08 02:28:40|467.1|463|467.11|463.01|467.12|463.02|467.1|463|3
1636338530000|2021-11-08 02:28:50|467.1|463|467.11|463.01|467.11|463.01|467.1|463|4
1636338540000|2021-11-08 02:29:00|467|462.9|467.06|462.96|467.34|463.24|467|462.9|13
1636338550000|2021-11-08 02:29:10|467|462.9|467.2|463.1|467.34|463.24|467|462.9|9
1636338560000|2021-11-08 02:29:20|467.27|463.17|467.06|462.96|467.27|463.17|466.99|462.89|12
1636338570000|2021-11-08 02:29:30|467.05|462.95|467.07|462.97|467.08|462.98|467.05|462.95|3
1636338580000|2021-11-08 02:29:40|467.09|462.99|467.02|462.92|467.09|462.99|467.02|462.92|6
1636338590000|2021-11-08 02:29:50|467.04|462.94|467.03|462.93|467.09|462.99|467.03|462.93|7
1636338600000|2021-11-08 02:30:00|467.1|463|467.06|462.96|467.1|463|467.03|462.93|4
1636338610000|2021-11-08 02:30:10|467.03|462.93|467.05|462.95|467.19|463.09|466.86|462.76|14
1636338620000|2021-11-08 02:30:20|467.04|462.94|467.05|462.95|467.05|462.95|467.04|462.94|2
1636338630000|2021-11-08 02:30:30|467|462.9|467.12|463.02|467.2|463.1|467|462.9|6
1636338640000|2021-11-08 02:30:40|467.11|463.01|467.14|463.04|467.33|463.23|467.11|463.01|8
1636338650000|2021-11-08 02:30:50|467.12|463.02|467.11|463.01|467.18|463.08|467.11|463.01|3
1636338660000|2021-11-08 02:31:00|467.1|463|467|462.9|467.13|463.03|467|462.9|6
1636338670000|2021-11-08 02:31:10|467.06|462.96|467.02|462.92|467.06|462.96|467|462.9|4
1636338680000|2021-11-08 02:31:20|467|462.9|467|462.9|467|462.9|467|462.9|1
1636338690000|2021-11-08 02:31:30|467.11|463.01|467.12|463.02|467.13|463.03|467.11|463.01|4
1636338700000|2021-11-08 02:31:40|467.02|462.92|467.01|462.91|467.12|463.02|467|462.9|15
1636338710000|2021-11-08 02:31:50|467.06|462.96|467.05|462.95|467.06|462.96|467.05|462.95|2
1636338720000|2021-11-08 02:32:00|467.19|463.09|467.01|462.91|467.19|463.09|467.01|462.91|2
1636338730000|2021-11-08 02:32:10|467|462.9|466.9|462.8|467.16|463.06|466.9|462.8|9
1636338740000|2021-11-08 02:32:20|466.93|462.83|466.56|462.46|466.93|462.83|466.38|462.28|26
1636338750000|2021-11-08 02:32:30|466.47|462.37|466.3|462.2|466.52|462.42|466.29|462.19|7
1636338760000|2021-11-08 02:32:40|466.29|462.19|466.3|462.2|466.3|462.2|466.29|462.19|4
1636338770000|2021-11-08 02:32:50|466.44|462.34|466.48|462.38|466.53|462.43|466.1|462|24
1636338780000|2021-11-08 02:33:00|466.42|462.32|466.51|462.41|466.67|462.57|466.4|462.3|18
1636338790000|2021-11-08 02:33:10|466.5|462.4|466.32|462.22|466.68|462.58|466.32|462.22|16
1636338800000|2021-11-08 02:33:20|466.3|462.2|466.15|462.05|466.38|462.28|466.1|462|5
1636338810000|2021-11-08 02:33:30|466.18|462.08|466.28|462.18|466.29|462.19|466.1|462|8
1636338820000|2021-11-08 02:33:40|466.29|462.19|466.15|462.05|466.31|462.21|466.15|462.05|11
1636338830000|2021-11-08 02:33:50|466.11|462.01|466.14|462.04|466.16|462.06|466.08|461.98|8
1636338840000|2021-11-08 02:34:00|466.11|462.01|466.3|462.2|466.3|462.2|466.09|461.99|10
1636338850000|2021-11-08 02:34:10|466.13|462.03|466.17|462.07|466.17|462.07|466.11|462.01|5
1636338860000|2021-11-08 02:34:20|466.15|462.05|466.2|462.1|466.21|462.11|466.05|461.95|10
1636338870000|2021-11-08 02:34:30|466.16|462.06|466.19|462.09|466.27|462.17|466.12|462.02|12
1636338880000|2021-11-08 02:34:40|466.12|462.02|466.18|462.08|466.26|462.16|466.12|462.02|12
1636338890000|2021-11-08 02:34:50|466.17|462.07|466.14|462.04|466.18|462.08|466.14|462.04|10
1636338900000|2021-11-08 02:35:00|466.13|462.03|466.13|462.03|466.15|462.05|466.03|461.93|8
1636338910000|2021-11-08 02:35:10|466.11|462.01|466.08|461.98|466.16|462.06|466.08|461.98|7
1636338920000|2021-11-08 02:35:20|466.1|462|466|461.9|466.12|462.02|465.8|461.7|20
1636338930000|2021-11-08 02:35:30|466.03|461.93|466.07|461.97|466.29|462.19|466.02|461.92|9
1636338940000|2021-11-08 02:35:40|466.11|462.01|466.11|462.01|466.15|462.05|466.11|462.01|3
1636338950000|2021-11-08 02:35:50|466.12|462.02|466.09|461.99|466.13|462.03|466|461.9|11
1636338960000|2021-11-08 02:36:00|466.08|461.98|466.1|462|466.1|462|466.04|461.94|11
1636338970000|2021-11-08 02:36:10|466.07|461.97|466.11|462.01|466.11|462.01|466.07|461.97|5
1636338980000|2021-11-08 02:36:20|466.08|461.98|466.09|461.99|466.23|462.13|466.03|461.93|10
1636338990000|2021-11-08 02:36:30|466.08|461.98|466.11|462.01|466.12|462.02|466.05|461.95|11
1636339000000|2021-11-08 02:36:40|466.04|461.94|466|461.9|466.39|462.29|466|461.9|11
1636339010000|2021-11-08 02:36:50|466.1|462|466.1|462|466.1|462|466|461.9|3
1636339020000|2021-11-08 02:37:00|466.09|461.99|466.1|462|466.2|462.1|466.06|461.96|8
1636339030000|2021-11-08 02:37:10|466.2|462.1|466.19|462.09|466.25|462.15|466|461.9|8
1636339040000|2021-11-08 02:37:20|466.2|462.1|466.15|462.05|466.2|462.1|466.15|462.05|5
1636339050000|2021-11-08 02:37:30|466.16|462.06|466.2|462.1|466.2|462.1|466.16|462.06|4
1636339060000|2021-11-08 02:37:40|466.21|462.11|466.27|462.17|466.3|462.2|466.19|462.09|6
1636339070000|2021-11-08 02:37:50|466.24|462.14|466.18|462.08|466.27|462.17|466.18|462.08|8
1636339080000|2021-11-08 02:38:00|466.17|462.07|466.1|462|466.17|462.07|466.1|462|3
1636339090000|2021-11-08 02:38:10|466.23|462.13|466.26|462.16|466.26|462.16|466.19|462.09|5
1636339100000|2021-11-08 02:38:20|466.05|461.95|466.32|462.22|466.32|462.22|466.05|461.95|12
1636339110000|2021-11-08 02:38:30|466.33|462.23|466.27|462.17|466.33|462.23|466.2|462.1|12
1636339120000|2021-11-08 02:38:40|466.26|462.16|465.99|461.89|466.29|462.19|465.99|461.89|5
1636339130000|2021-11-08 02:38:50|466.07|461.97|466.27|462.17|466.29|462.19|465.91|461.81|11
1636339140000|2021-11-08 02:39:00|466.26|462.16|466.26|462.16|466.26|462.16|466.26|462.16|1
1636339150000|2021-11-08 02:39:10|466.01|461.91|466.05|461.95|466.07|461.97|465.93|461.83|9
1636339160000|2021-11-08 02:39:20|466.04|461.94|465.99|461.89|466.07|461.97|465.94|461.84|10
1636339170000|2021-11-08 02:39:30|466.07|461.97|465.79|461.69|466.08|461.98|465.79|461.69|8
1636339180000|2021-11-08 02:39:40|465.86|461.76|465.82|461.72|465.86|461.76|465.79|461.69|4
1636339190000|2021-11-08 02:39:50|465.83|461.73|465.83|461.73|465.83|461.73|465.82|461.72|5
1636339200000|2021-11-08 02:40:00|465.82|461.72|465.88|461.78|465.95|461.85|465.7|461.6|11
1636339210000|2021-11-08 02:40:10|465.9|461.8|466|461.9|466.16|462.06|465.9|461.8|5
1636339220000|2021-11-08 02:40:20|466.09|461.99|466.11|462.01|466.19|462.09|466.03|461.93|18
1636339230000|2021-11-08 02:40:30|466.1|462|466.06|461.96|466.17|462.07|465.96|461.86|12
1636339240000|2021-11-08 02:40:40|466.1|462|466.09|461.99|466.17|462.07|466.09|461.99|10
1636339250000|2021-11-08 02:40:50|466.14|462.04|466.01|461.91|466.31|462.21|465.99|461.89|20
1636339260000|2021-11-08 02:41:00|466.04|461.94|465.9|461.8|466.06|461.96|465.9|461.8|7
1636339270000|2021-11-08 02:41:10|466.06|461.96|466.07|461.97|466.1|462|465.9|461.8|13
1636339290000|2021-11-08 02:41:30|466.04|461.94|466.04|461.94|466.04|461.94|466.02|461.92|6
1636339300000|2021-11-08 02:41:40|466.07|461.97|466.07|461.97|466.07|461.97|466.02|461.92|5
1636339310000|2021-11-08 02:41:50|466.02|461.92|466.06|461.96|466.07|461.97|466.01|461.91|5
1636339320000|2021-11-08 02:42:00|466.05|461.95|466.06|461.96|466.06|461.96|466.05|461.95|6
1636339330000|2021-11-08 02:42:10|466.04|461.94|466.05|461.95|466.05|461.95|466.04|461.94|2
1636339340000|2021-11-08 02:42:20|466.03|461.93|466.02|461.92|466.03|461.93|466.02|461.92|2
1636339350000|2021-11-08 02:42:30|466.05|461.95|466.05|461.95|466.05|461.95|466.05|461.95|1
1636339370000|2021-11-08 02:42:50|466.02|461.92|465.99|461.89|466.08|461.98|465.99|461.89|9
1636339380000|2021-11-08 02:43:00|466.09|461.99|466.14|462.04|466.14|462.04|466.09|461.99|3
1636339390000|2021-11-08 02:43:10|466.15|462.05|466.21|462.11|466.21|462.11|466.12|462.02|7
1636339400000|2021-11-08 02:43:20|466.22|462.12|466.29|462.19|466.29|462.19|466.22|462.12|3
1636339410000|2021-11-08 02:43:30|466.43|462.33|466.43|462.33|466.43|462.33|466.33|462.23|3
1636339420000|2021-11-08 02:43:40|466.33|462.23|466.43|462.33|466.44|462.34|466.32|462.22|8
1636339430000|2021-11-08 02:43:50|466.5|462.4|466.25|462.15|466.5|462.4|466.03|461.93|16
1636339440000|2021-11-08 02:44:00|466.21|462.11|465.93|461.83|466.25|462.15|465.93|461.83|8
1636339450000|2021-11-08 02:44:10|465.96|461.86|466.05|461.95|466.05|461.95|465.96|461.86|5
1636339460000|2021-11-08 02:44:20|466.02|461.92|466.02|461.92|466.07|461.97|466.02|461.92|5
1636339470000|2021-11-08 02:44:30|466.03|461.93|466.03|461.93|466.03|461.93|466.03|461.93|1
1636339480000|2021-11-08 02:44:40|466.04|461.94|466.05|461.95|466.05|461.95|466.03|461.93|4
1636339490000|2021-11-08 02:44:50|466.04|461.94|466.05|461.95|466.05|461.95|466.04|461.94|2
1636339500000|2021-11-08 02:45:00|466.06|461.96|466.05|461.95|466.06|461.96|466.05|461.95|4
1636339510000|2021-11-08 02:45:10|466.1|462|466|461.9|466.12|462.02|466|461.9|8
1636339520000|2021-11-08 02:45:20|465.98|461.88|465.86|461.76|465.98|461.88|465.86|461.76|15
1636339530000|2021-11-08 02:45:30|465.87|461.77|465.89|461.79|465.91|461.81|465.85|461.75|7
1636339540000|2021-11-08 02:45:40|465.9|461.8|465.92|461.82|465.92|461.82|465.89|461.79|11
1636339550000|2021-11-08 02:45:50|465.93|461.83|466.1|462|466.1|462|465.9|461.8|7
1636339560000|2021-11-08 02:46:00|466.13|462.03|466.1|462|466.13|462.03|465.93|461.83|7
1636339570000|2021-11-08 02:46:10|466.09|461.99|465.65|461.55|466.09|461.99|465.65|461.55|4
1636339580000|2021-11-08 02:46:20|465.68|461.58|465.76|461.66|465.79|461.69|465.66|461.56|7
1636339590000|2021-11-08 02:46:30|465.79|461.69|465.8|461.7|465.97|461.87|465.74|461.64|8
1636339600000|2021-11-08 02:46:40|465.81|461.71|465.8|461.7|465.84|461.74|465.8|461.7|3
1636339610000|2021-11-08 02:46:50|465.81|461.71|465.81|461.71|465.85|461.75|465.74|461.64|7
1636339620000|2021-11-08 02:47:00|465.77|461.67|465.76|461.66|465.85|461.75|465.75|461.65|8
1636339630000|2021-11-08 02:47:10|465.8|461.7|465.79|461.69|465.82|461.72|465.79|461.69|4
1636339640000|2021-11-08 02:47:20|465.82|461.72|466.07|461.97|466.07|461.97|465.82|461.72|10
1636339650000|2021-11-08 02:47:30|466.11|462.01|466.34|462.24|466.34|462.24|465.9|461.8|10
1636339660000|2021-11-08 02:47:40|466.12|462.02|466.1|462|466.12|462.02|466.1|462|2
1636339670000|2021-11-08 02:47:50|466.09|461.99|466.1|462|466.1|462|466.09|461.99|2
1636339680000|2021-11-08 02:48:00|466.09|461.99|466.09|461.99|466.1|462|466.09|461.99|5
1636339690000|2021-11-08 02:48:10|466.07|461.97|466.3|462.2|466.3|462.2|466.07|461.97|6
1636339700000|2021-11-08 02:48:20|466.07|461.97|465.96|461.86|466.13|462.03|465.93|461.83|11
1636339710000|2021-11-08 02:48:30|465.95|461.85|465.87|461.77|465.96|461.86|465.87|461.77|13
1636339720000|2021-11-08 02:48:40|465.84|461.74|465.84|461.74|465.9|461.8|465.82|461.72|5
1636339730000|2021-11-08 02:48:50|465.83|461.73|465.82|461.72|465.86|461.76|465.82|461.72|6
1636339740000|2021-11-08 02:49:00|465.81|461.71|465.85|461.75|465.85|461.75|465.81|461.71|3
1636339750000|2021-11-08 02:49:10|465.86|461.76|465.86|461.76|465.86|461.76|465.85|461.75|3
1636339760000|2021-11-08 02:49:20|465.7|461.6|465.91|461.81|465.92|461.82|465.7|461.6|10
1636339770000|2021-11-08 02:49:30|465.89|461.79|465.82|461.72|465.89|461.79|465.82|461.72|4
1636339780000|2021-11-08 02:49:40|465.81|461.71|465.82|461.72|465.82|461.72|465.81|461.71|2
1636339790000|2021-11-08 02:49:50|465.81|461.71|465.83|461.73|465.83|461.73|465.81|461.71|3
1636339800000|2021-11-08 02:50:00|465.84|461.74|465.84|461.74|465.84|461.74|465.83|461.73|3
1636339810000|2021-11-08 02:50:10|465.83|461.73|465.83|461.73|465.83|461.73|465.83|461.73|1
1636339820000|2021-11-08 02:50:20|465.82|461.72|465.83|461.73|465.83|461.73|465.82|461.72|2
1636339830000|2021-11-08 02:50:30|465.84|461.74|465.9|461.8|466.09|461.99|465.84|461.74|9
1636339840000|2021-11-08 02:50:40|466.01|461.91|466.04|461.94|466.04|461.94|465.95|461.85|4
1636339850000|2021-11-08 02:50:50|466.03|461.93|466.15|462.05|466.15|462.05|465.95|461.85|5
1636339860000|2021-11-08 02:51:00|466.08|461.98|466.08|461.98|466.08|461.98|466.08|461.98|1
1636339870000|2021-11-08 02:51:10|466.15|462.05|465.88|461.78|466.15|462.05|465.83|461.73|8
1636339880000|2021-11-08 02:51:20|465.83|461.73|465.84|461.74|465.9|461.8|465.83|461.73|4
1636339890000|2021-11-08 02:51:30|465.79|461.69|465.87|461.77|466.05|461.95|465.79|461.69|4
1636339900000|2021-11-08 02:51:40|465.85|461.75|466.03|461.93|466.06|461.96|465.82|461.72|10
1636339910000|2021-11-08 02:51:50|465.75|461.65|465.94|461.84|466.06|461.96|465.74|461.64|12
1636339920000|2021-11-08 02:52:00|466.06|461.96|465.8|461.7|466.06|461.96|465.75|461.65|12
1636339930000|2021-11-08 02:52:10|465.66|461.56|465.77|461.67|465.79|461.69|465.66|461.56|6
1636339940000|2021-11-08 02:52:20|465.75|461.65|465.74|461.64|465.75|461.65|465.73|461.63|9
1636339950000|2021-11-08 02:52:30|465.76|461.66|465.75|461.65|465.8|461.7|465.73|461.63|12
1636339960000|2021-11-08 02:52:40|465.73|461.63|465.73|461.63|465.78|461.68|465.73|461.63|8
1636339970000|2021-11-08 02:52:50|465.72|461.62|465.84|461.74|465.88|461.78|465.72|461.62|9
1636339980000|2021-11-08 02:53:00|465.9|461.8|465.85|461.75|465.9|461.8|465.84|461.74|6
1636339990000|2021-11-08 02:53:10|465.84|461.74|465.69|461.59|465.98|461.88|465.69|461.59|9
1636340000000|2021-11-08 02:53:20|465.66|461.56|465.66|461.56|465.85|461.75|465.65|461.55|4
1636340010000|2021-11-08 02:53:30|465.67|461.57|465.61|461.51|465.79|461.69|465.61|461.51|8
1636340020000|2021-11-08 02:53:40|465.62|461.52|465.64|461.54|465.68|461.58|465.62|461.52|6
1636340030000|2021-11-08 02:53:50|465.65|461.55|465.65|461.55|465.7|461.6|465.64|461.54|12
1636340040000|2021-11-08 02:54:00|465.64|461.54|465.81|461.71|465.81|461.71|465.63|461.53|14
1636340050000|2021-11-08 02:54:10|465.64|461.54|465.58|461.48|465.65|461.55|465.57|461.47|10
1636340060000|2021-11-08 02:54:20|465.57|461.47|465.55|461.45|465.58|461.48|465.55|461.45|5
1636340070000|2021-11-08 02:54:30|465.56|461.46|465.61|461.51|465.61|461.51|465.32|461.22|9
1636340080000|2021-11-08 02:54:40|465.62|461.52|465.69|461.59|465.83|461.73|465.54|461.44|11
1636340090000|2021-11-08 02:54:50|465.68|461.58|465.66|461.56|465.69|461.59|465.62|461.52|13
1636340100000|2021-11-08 02:55:00|465.65|461.55|465.58|461.48|465.67|461.57|465.58|461.48|10
1636340110000|2021-11-08 02:55:10|465.7|461.6|465.53|461.43|465.7|461.6|465.53|461.43|4
1636340120000|2021-11-08 02:55:20|465.48|461.38|465.53|461.43|465.53|461.43|465.48|461.38|3
1636340130000|2021-11-08 02:55:30|465.69|461.59|465.7|461.6|465.72|461.62|465.69|461.59|5
1636340140000|2021-11-08 02:55:40|465.58|461.48|465.67|461.57|465.73|461.63|465.32|461.22|7
1636340150000|2021-11-08 02:55:50|465.41|461.31|465.41|461.31|465.41|461.31|465.41|461.31|1
1636340160000|2021-11-08 02:56:00|465.37|461.27|465.37|461.27|465.37|461.27|465.37|461.27|1
1636340180000|2021-11-08 02:56:20|465.64|461.54|465.49|461.39|465.64|461.54|465.49|461.39|3
1636340210000|2021-11-08 02:56:50|465.26|461.16|465.57|461.47|465.6|461.5|465.26|461.16|9
1636340230000|2021-11-08 02:57:10|465.58|461.48|465.57|461.47|465.58|461.48|465.57|461.47|2
1636340240000|2021-11-08 02:57:20|465.56|461.46|465.56|461.46|465.56|461.46|465.56|461.46|1
1636340250000|2021-11-08 02:57:30|465.21|461.11|465.38|461.28|465.38|461.28|465.21|461.11|2
1636340270000|2021-11-08 02:57:50|465.37|461.27|465.37|461.27|465.37|461.27|465.37|461.27|1
1636340280000|2021-11-08 02:58:00|465.56|461.46|465.56|461.46|465.56|461.46|465.56|461.46|1
1636340290000|2021-11-08 02:58:10|465.27|461.17|465.27|461.17|465.27|461.17|465.27|461.17|1
1636340300000|2021-11-08 02:58:20|465.35|461.25|465.2|461.1|465.35|461.25|465.17|461.07|3
1636340310000|2021-11-08 02:58:30|465.3|461.2|465.3|461.2|465.3|461.2|465.3|461.2|1
1636340320000|2021-11-08 02:58:40|465.43|461.33|465.45|461.35|465.45|461.35|465.43|461.33|2
1636340330000|2021-11-08 02:58:50|465.47|461.37|465.47|461.37|465.47|461.37|465.47|461.37|1
1636340340000|2021-11-08 02:59:00|465.49|461.39|465.42|461.32|465.56|461.46|465.42|461.32|4
1636340350000|2021-11-08 02:59:10|465.52|461.42|465.42|461.32|465.52|461.42|465.42|461.32|5
1636340360000|2021-11-08 02:59:20|465.23|461.13|465.39|461.29|465.39|461.29|465.23|461.13|3
1636340370000|2021-11-08 02:59:30|465.29|461.19|465.34|461.24|465.34|461.24|465.29|461.19|2
1636340380000|2021-11-08 02:59:40|465.3|461.2|464.63|460.53|465.3|461.2|464.53|460.43|12
1636340390000|2021-11-08 02:59:50|464.87|460.77|465|460.9|465.12|461.02|464.49|460.39|14
1636340400000|2021-11-08 03:00:00|465.02|460.92|465.19|461.09|465.19|461.09|465|460.9|9
1636340410000|2021-11-08 03:00:10|465.35|461.25|465.1|461|465.35|461.25|465.1|461|2
1636340420000|2021-11-08 03:00:20|465.35|461.25|464.97|460.87|465.35|461.25|464.79|460.69|10
1636340430000|2021-11-08 03:00:30|464.98|460.88|464.99|460.89|464.99|460.89|464.98|460.88|2
1636340440000|2021-11-08 03:00:40|464.94|460.84|464.97|460.87|465.08|460.98|464.75|460.65|11
1636340450000|2021-11-08 03:00:50|464.78|460.68|464.92|460.82|465.01|460.91|464.78|460.68|13
1636340460000|2021-11-08 03:01:00|464.94|460.84|464.5|460.4|464.94|460.84|464.5|460.4|3
1636340470000|2021-11-08 03:01:10|464.64|460.54|464.83|460.73|464.83|460.73|464.62|460.52|3
1636340480000|2021-11-08 03:01:20|464.81|460.71|464.65|460.55|464.81|460.71|464.61|460.51|6
1636340490000|2021-11-08 03:01:30|464.66|460.56|464.62|460.52|464.66|460.56|464.62|460.52|6
1636340500000|2021-11-08 03:01:40|464.61|460.51|464.51|460.41|464.73|460.63|464.41|460.31|20
1636340510000|2021-11-08 03:01:50|464.55|460.45|464.61|460.51|464.61|460.51|464.3|460.2|20
1636340520000|2021-11-08 03:02:00|464.66|460.56|464.63|460.53|464.66|460.56|464.58|460.48|3
1636340530000|2021-11-08 03:02:10|464.6|460.5|464.63|460.53|464.63|460.53|464.6|460.5|5
1636340540000|2021-11-08 03:02:20|464.61|460.51|464.6|460.5|464.65|460.55|464.58|460.48|8
1636340550000|2021-11-08 03:02:30|464.67|460.57|464.4|460.3|464.67|460.57|464.37|460.27|10
1636340560000|2021-11-08 03:02:40|464.44|460.34|464.54|460.44|464.55|460.45|464.39|460.29|8
1636340570000|2021-11-08 03:02:50|464.55|460.45|464.44|460.34|464.57|460.47|464.37|460.27|12
1636340580000|2021-11-08 03:03:00|464.45|460.35|464.5|460.4|464.54|460.44|464.45|460.35|14
1636340590000|2021-11-08 03:03:10|464.51|460.41|464.59|460.49|464.67|460.57|464.43|460.33|10
1636340600000|2021-11-08 03:03:20|464.74|460.64|464.73|460.63|464.75|460.65|464.6|460.5|8
1636340610000|2021-11-08 03:03:30|464.77|460.67|464.79|460.69|464.79|460.69|464.77|460.67|2
1636340620000|2021-11-08 03:03:40|464.85|460.75|464.88|460.78|464.89|460.79|464.85|460.75|5
1636340630000|2021-11-08 03:03:50|464.85|460.75|464.88|460.78|464.88|460.78|464.85|460.75|2
1636340640000|2021-11-08 03:04:00|464.94|460.84|464.84|460.74|464.94|460.84|464.71|460.61|9
1636340650000|2021-11-08 03:04:10|464.73|460.63|464.84|460.74|464.84|460.74|464.73|460.63|2
1636340660000|2021-11-08 03:04:20|464.83|460.73|464.83|460.73|464.83|460.73|464.83|460.73|1
1636340670000|2021-11-08 03:04:30|464.81|460.71|464.84|460.74|464.84|460.74|464.81|460.71|3
1636340680000|2021-11-08 03:04:40|464.86|460.76|464.85|460.75|464.86|460.76|464.85|460.75|2
1636340690000|2021-11-08 03:04:50|464.84|460.74|465.1|461|465.1|461|464.83|460.73|5
1636340700000|2021-11-08 03:05:00|465.08|460.98|465.26|461.16|465.26|461.16|465.08|460.98|8
1636340710000|2021-11-08 03:05:10|465.2|461.1|465.26|461.16|465.26|461.16|465.2|461.1|2
1636340730000|2021-11-08 03:05:30|465.25|461.15|465.29|461.19|465.32|461.22|465.22|461.12|10
1636340740000|2021-11-08 03:05:40|465.32|461.22|464.92|460.82|465.32|461.22|464.81|460.71|22
1636340750000|2021-11-08 03:05:50|464.89|460.79|464.88|460.78|464.96|460.86|464.88|460.78|8
1636340760000|2021-11-08 03:06:00|464.87|460.77|464.93|460.83|464.94|460.84|464.69|460.59|19
1636340770000|2021-11-08 03:06:10|464.9|460.8|464.99|460.89|465.03|460.93|464.9|460.8|12
1636340780000|2021-11-08 03:06:20|465.02|460.92|465.02|460.92|465.07|460.97|464.99|460.89|11
1636340790000|2021-11-08 03:06:30|465.05|460.95|465.21|461.11|465.21|461.11|465.02|460.92|13
1636340800000|2021-11-08 03:06:40|465.2|461.1|465.2|461.1|465.2|461.1|465.2|461.1|1
1636340810000|2021-11-08 03:06:50|465.19|461.09|465.12|461.02|465.32|461.22|465.12|461.02|9
1636340820000|2021-11-08 03:07:00|465.26|461.16|465.29|461.19|465.29|461.19|465.21|461.11|7
1636340830000|2021-11-08 03:07:10|465.28|461.18|465.36|461.26|465.46|461.36|465.21|461.11|14
1636340840000|2021-11-08 03:07:20|465.33|461.23|465.39|461.29|465.42|461.32|465.33|461.23|7
1636340850000|2021-11-08 03:07:30|465.42|461.32|465.31|461.21|465.42|461.32|465.1|461|13
1636340860000|2021-11-08 03:07:40|465.32|461.22|465.34|461.24|465.34|461.24|465.32|461.22|2
1636340870000|2021-11-08 03:07:50|465.17|461.07|465.35|461.25|465.35|461.25|465.17|461.07|4
1636340880000|2021-11-08 03:08:00|465.29|461.19|465.13|461.03|465.29|461.19|465.13|461.03|4
1636340890000|2021-11-08 03:08:10|465.16|461.06|465.15|461.05|465.2|461.1|465.13|461.03|5
1636340900000|2021-11-08 03:08:20|465.24|461.14|465.26|461.16|465.26|461.16|465.24|461.14|2
1636340910000|2021-11-08 03:08:30|465.24|461.14|465.26|461.16|465.26|461.16|465.24|461.14|2
1636340920000|2021-11-08 03:08:40|465.27|461.17|465.14|461.04|465.33|461.23|465.14|461.04|5
1636340930000|2021-11-08 03:08:50|465.22|461.12|465.26|461.16|465.26|461.16|465.22|461.12|6
1636340940000|2021-11-08 03:09:00|465.24|461.14|465.27|461.17|465.33|461.23|465.11|461.01|11
1636340950000|2021-11-08 03:09:10|465.31|461.21|465.28|461.18|465.33|461.23|465.28|461.18|11
1636340960000|2021-11-08 03:09:20|465.31|461.21|465.39|461.29|465.39|461.29|465.28|461.18|9
1636340970000|2021-11-08 03:09:30|465.42|461.32|465.47|461.37|465.47|461.37|465.42|461.32|2
1636340980000|2021-11-08 03:09:40|465.46|461.36|465.46|461.36|465.46|461.36|465.46|461.36|1
1636340990000|2021-11-08 03:09:50|465.42|461.32|465.6|461.5|465.63|461.53|465.42|461.32|13
1636341000000|2021-11-08 03:10:00|465.61|461.51|465.65|461.55|465.66|461.56|465.61|461.51|8
1636341010000|2021-11-08 03:10:10|465.64|461.54|465.63|461.53|465.66|461.56|465.63|461.53|4
1636341030000|2021-11-08 03:10:30|465.58|461.48|465.67|461.57|465.67|461.57|465.58|461.48|6
1636341040000|2021-11-08 03:10:40|465.68|461.58|465.66|461.56|465.73|461.63|465.6|461.5|9
1636341050000|2021-11-08 03:10:50|465.67|461.57|465.79|461.69|465.79|461.69|465.67|461.57|8
1636341060000|2021-11-08 03:11:00|465.81|461.71|465.98|461.88|465.98|461.88|465.81|461.71|10
1636341070000|2021-11-08 03:11:10|466|461.9|466.01|461.91|466.03|461.93|466|461.9|4
1636341080000|2021-11-08 03:11:20|466.09|461.99|466.04|461.94|466.09|461.99|466.04|461.94|3
1636341090000|2021-11-08 03:11:30|466.09|461.99|465.96|461.86|466.09|461.99|465.96|461.86|7
1636341100000|2021-11-08 03:11:40|465.98|461.88|465.95|461.85|465.98|461.88|465.95|461.85|4
1636341120000|2021-11-08 03:12:00|465.97|461.87|466.1|462|466.18|462.08|465.97|461.87|10
1636341130000|2021-11-08 03:12:10|466.04|461.94|466.05|461.95|466.08|461.98|466.04|461.94|6
1636341140000|2021-11-08 03:12:20|466.04|461.94|466.1|462|466.1|462|466.04|461.94|4
1636341150000|2021-11-08 03:12:30|466.12|462.02|466.19|462.09|466.19|462.09|466.12|462.02|4
1636341160000|2021-11-08 03:12:40|466.13|462.03|466.13|462.03|466.17|462.07|466.13|462.03|3
1636341170000|2021-11-08 03:12:50|466.15|462.05|466.17|462.07|466.2|462.1|466.14|462.04|8
1636341180000|2021-11-08 03:13:00|466.19|462.09|466.19|462.09|466.2|462.1|466.14|462.04|6
1636341190000|2021-11-08 03:13:10|466.2|462.1|466.04|461.94|466.2|462.1|466.03|461.93|8
1636341200000|2021-11-08 03:13:20|466.05|461.95|465.81|461.71|466.07|461.97|465.8|461.7|13
1636341210000|2021-11-08 03:13:30|465.8|461.7|465.97|461.87|466.07|461.97|465.8|461.7|16
1636341220000|2021-11-08 03:13:40|465.94|461.84|466.14|462.04|466.14|462.04|465.93|461.83|15
1636341230000|2021-11-08 03:13:50|466.18|462.08|466.24|462.14|466.25|462.15|466.18|462.08|4
1636341240000|2021-11-08 03:14:00|466.2|462.1|466.18|462.08|466.22|462.12|466.13|462.03|6
1636341250000|2021-11-08 03:14:10|466.19|462.09|466.22|462.12|466.22|462.12|466.19|462.09|2
1636341260000|2021-11-08 03:14:20|466.21|462.11|466.19|462.09|466.23|462.13|466.19|462.09|4
1636341270000|2021-11-08 03:14:30|466.16|462.06|466.11|462.01|466.16|462.06|466.11|462.01|3
1636341280000|2021-11-08 03:14:40|466.12|462.02|466.12|462.02|466.12|462.02|466.12|462.02|1
1636341290000|2021-11-08 03:14:50|466.1|462|466.01|461.91|466.1|462|466|461.9|9
1636341300000|2021-11-08 03:15:00|466|461.9|465.83|461.73|466.09|461.99|465.76|461.66|23
1636341310000|2021-11-08 03:15:10|465.81|461.71|465.79|461.69|465.87|461.77|465.79|461.69|13
1636341320000|2021-11-08 03:15:20|465.8|461.7|465.83|461.73|465.86|461.76|465.8|461.7|11
1636341330000|2021-11-08 03:15:30|465.91|461.81|465.84|461.74|465.91|461.81|465.8|461.7|7
1636341340000|2021-11-08 03:15:40|465.85|461.75|465.8|461.7|465.85|461.75|465.77|461.67|8
1636341350000|2021-11-08 03:15:50|465.86|461.76|465.88|461.78|465.93|461.83|465.86|461.76|6
1636341360000|2021-11-08 03:16:00|465.89|461.79|465.98|461.88|465.98|461.88|465.88|461.78|10
1636341370000|2021-11-08 03:16:10|465.99|461.89|466.07|461.97|466.11|462.01|465.99|461.89|9
1636341380000|2021-11-08 03:16:20|466.11|462.01|466.31|462.21|466.32|462.22|466.11|462.01|10
1636341390000|2021-11-08 03:16:30|466.28|462.18|466.28|462.18|466.28|462.18|466.28|462.18|1
1636341400000|2021-11-08 03:16:40|466.3|462.2|466.36|462.26|466.36|462.26|466.22|462.12|8
1636341410000|2021-11-08 03:16:50|466.38|462.28|466.48|462.38|466.48|462.38|466.24|462.14|9
1636341420000|2021-11-08 03:17:00|466.42|462.32|466.3|462.2|466.47|462.37|466.26|462.16|19
1636341430000|2021-11-08 03:17:10|466.26|462.16|466.25|462.15|466.28|462.18|466.25|462.15|3
1636341440000|2021-11-08 03:17:20|466.27|462.17|466.36|462.26|466.37|462.27|466.27|462.17|10
1636341450000|2021-11-08 03:17:30|466.35|462.25|465.94|461.84|466.35|462.25|465.94|461.84|17
1636341460000|2021-11-08 03:17:40|465.96|461.86|466.05|461.95|466.05|461.95|465.94|461.84|5
1636341470000|2021-11-08 03:17:50|466.06|461.96|466.01|461.91|466.17|462.07|465.95|461.85|13
1636341480000|2021-11-08 03:18:00|465.98|461.88|465.97|461.87|466.12|462.02|465.94|461.84|18
1636341490000|2021-11-08 03:18:10|465.96|461.86|465.97|461.87|465.97|461.87|465.9|461.8|8
1636341500000|2021-11-08 03:18:20|465.96|461.86|465.93|461.83|465.97|461.87|465.9|461.8|5
1636341510000|2021-11-08 03:18:30|465.9|461.8|465.95|461.85|465.95|461.85|465.9|461.8|2
1636341520000|2021-11-08 03:18:40|465.97|461.87|465.96|461.86|465.97|461.87|465.9|461.8|5
1636341530000|2021-11-08 03:18:50|465.97|461.87|465.9|461.8|465.97|461.87|465.9|461.8|6
1636341540000|2021-11-08 03:19:00|465.94|461.84|465.98|461.88|465.98|461.88|465.9|461.8|4
1636341550000|2021-11-08 03:19:10|465.93|461.83|465.95|461.85|466|461.9|465.91|461.81|12
1636341560000|2021-11-08 03:19:20|465.96|461.86|466.04|461.94|466.05|461.95|465.96|461.86|4
1636341570000|2021-11-08 03:19:30|466.01|461.91|466.07|461.97|466.11|462.01|466.01|461.91|5
1636341580000|2021-11-08 03:19:40|466.11|462.01|466.17|462.07|466.2|462.1|466.11|462.01|9
1636341590000|2021-11-08 03:19:50|466.2|462.1|466.13|462.03|466.2|462.1|466.09|461.99|9
1636341600000|2021-11-08 03:20:00|466.1|462|466.18|462.08|466.18|462.08|466.1|462|3
1636341610000|2021-11-08 03:20:10|466.2|462.1|466.18|462.08|466.37|462.27|466.1|462|12
1636341620000|2021-11-08 03:20:20|466.15|462.05|466.11|462.01|466.15|462.05|465.98|461.88|11
1636341630000|2021-11-08 03:20:30|466.13|462.03|465.98|461.88|466.13|462.03|465.98|461.88|2
1636341640000|2021-11-08 03:20:40|466.01|461.91|466|461.9|466.01|461.91|466|461.9|2
1636341650000|2021-11-08 03:20:50|465.95|461.85|465.95|461.85|465.95|461.85|465.95|461.85|1
1636341660000|2021-11-08 03:21:00|466|461.9|466|461.9|466.06|461.96|466|461.9|3
1636341670000|2021-11-08 03:21:10|466.06|461.96|466.06|461.96|466.07|461.97|466.05|461.95|9
1636341680000|2021-11-08 03:21:20|466.07|461.97|466.05|461.95|466.07|461.97|466.05|461.95|4
1636341690000|2021-11-08 03:21:30|466.06|461.96|466.23|462.13|466.27|462.17|466|461.9|12
1636341700000|2021-11-08 03:21:40|466.15|462.05|466.16|462.06|466.16|462.06|466.14|462.04|8
1636341710000|2021-11-08 03:21:50|466.15|462.05|466.16|462.06|466.16|462.06|466.15|462.05|2
1636341720000|2021-11-08 03:22:00|466.19|462.09|466.13|462.03|466.19|462.09|466.1|462|4
1636341730000|2021-11-08 03:22:10|466.1|462|466.17|462.07|466.17|462.07|466|461.9|14
1636341740000|2021-11-08 03:22:20|466.14|462.04|466.15|462.05|466.17|462.07|466.14|462.04|5
1636341750000|2021-11-08 03:22:30|466.14|462.04|466|461.9|466.15|462.05|466|461.9|10
1636341780000|2021-11-08 03:23:00|466.06|461.96|466|461.9|466.1|462|466|461.9|4
1636341790000|2021-11-08 03:23:10|466.07|461.97|466.1|462|466.1|462|466|461.9|4
1636341800000|2021-11-08 03:23:20|466.14|462.04|466.1|462|466.15|462.05|466.1|462|5
1636341830000|2021-11-08 03:23:50|466.14|462.04|466.06|461.96|466.14|462.04|466|461.9|9
1636341840000|2021-11-08 03:24:00|466|461.9|466|461.9|466.13|462.03|466|461.9|6
1636341850000|2021-11-08 03:24:10|466.07|461.97|466.06|461.96|466.12|462.02|466|461.9|5
1636341860000|2021-11-08 03:24:20|466|461.9|466|461.9|466|461.9|466|461.9|1
1636341880000|2021-11-08 03:24:40|466.03|461.93|466.14|462.04|466.15|462.05|466.03|461.93|4
1636341890000|2021-11-08 03:24:50|466.09|461.99|466|461.9|466.13|462.03|466|461.9|13
1636341900000|2021-11-08 03:25:00|466.04|461.94|466.04|461.94|466.05|461.95|466|461.9|4
1636341910000|2021-11-08 03:25:10|466|461.9|465.9|461.8|466.13|462.03|465.9|461.8|9
1636341930000|2021-11-08 03:25:30|465.85|461.75|465.94|461.84|465.94|461.84|465.85|461.75|3
1636341940000|2021-11-08 03:25:40|465.92|461.82|465.8|461.7|465.92|461.82|465.8|461.7|8
1636341950000|2021-11-08 03:25:50|465.7|461.6|465.54|461.44|465.75|461.65|465.54|461.44|5
1636341960000|2021-11-08 03:26:00|465.52|461.42|465.13|461.03|465.52|461.42|464.91|460.81|14
1636341970000|2021-11-08 03:26:10|465.11|461.01|465.21|461.11|465.21|461.11|465.11|461.01|5
1636341980000|2021-11-08 03:26:20|465.13|461.03|465.12|461.02|465.13|461.03|465.12|461.02|2
1636341990000|2021-11-08 03:26:30|465.15|461.05|465.22|461.12|465.22|461.12|465.08|460.98|10
1636342000000|2021-11-08 03:26:40|465.21|461.11|465.11|461.01|465.21|461.11|465.09|460.99|8
1636342010000|2021-11-08 03:26:50|465.14|461.04|464.99|460.89|465.15|461.05|464.96|460.86|6
1636342020000|2021-11-08 03:27:00|465.02|460.92|465.02|460.92|465.02|460.92|465.02|460.92|1
1636342030000|2021-11-08 03:27:10|465.01|460.91|465.02|460.92|465.02|460.92|464.98|460.88|7
1636342040000|2021-11-08 03:27:20|464.98|460.88|464.98|460.88|465.14|461.04|464.98|460.88|10
1636342050000|2021-11-08 03:27:30|464.99|460.89|464.98|460.88|464.99|460.89|464.96|460.86|9
1636342060000|2021-11-08 03:27:40|464.99|460.89|464.99|460.89|464.99|460.89|464.98|460.88|3
1636342070000|2021-11-08 03:27:50|464.98|460.88|465.08|460.98|465.09|460.99|464.98|460.88|7
1636342080000|2021-11-08 03:28:00|465.05|460.95|465.08|460.98|465.08|460.98|465.05|460.95|2
1636342090000|2021-11-08 03:28:10|465.07|460.97|465.08|460.98|465.08|460.98|465.07|460.97|4
1636342100000|2021-11-08 03:28:20|465.09|460.99|465.09|460.99|465.09|460.99|465.09|460.99|1
1636342120000|2021-11-08 03:28:40|465.1|461|465.16|461.06|465.21|461.11|465.09|460.99|9
1636342130000|2021-11-08 03:28:50|465.24|461.14|465.24|461.14|465.42|461.32|465.1|461|8
1636342140000|2021-11-08 03:29:00|465.17|461.07|465.1|461|465.24|461.14|465.1|461|5
1636342150000|2021-11-08 03:29:10|465.17|461.07|465.14|461.04|465.18|461.08|465.1|461|7
1636342160000|2021-11-08 03:29:20|465.15|461.05|465.4|461.3|465.43|461.33|465.1|461|8
1636342170000|2021-11-08 03:29:30|465.39|461.29|465.28|461.18|465.43|461.33|465.2|461.1|9
1636342180000|2021-11-08 03:29:40|465.24|461.14|465.34|461.24|465.34|461.24|465.22|461.12|7
1636342190000|2021-11-08 03:29:50|465.32|461.22|465.33|461.23|465.33|461.23|465.31|461.21|5
1636342200000|2021-11-08 03:30:00|465.35|461.25|465.17|461.07|465.35|461.25|465.16|461.06|7
1636342210000|2021-11-08 03:30:10|465.2|461.1|465.28|461.18|465.28|461.18|465.2|461.1|8
1636342220000|2021-11-08 03:30:20|465.27|461.17|465.24|461.14|465.28|461.18|465.19|461.09|11
1636342230000|2021-11-08 03:30:30|465.25|461.15|465.24|461.14|465.25|461.15|465.24|461.14|2
1636342240000|2021-11-08 03:30:40|465.26|461.16|465.27|461.17|465.27|461.17|465.22|461.12|3
1636342250000|2021-11-08 03:30:50|465.26|461.16|465.26|461.16|465.27|461.17|465.14|461.04|7
1636342260000|2021-11-08 03:31:00|465.27|461.17|465.2|461.1|465.27|461.17|465.2|461.1|6
1636342270000|2021-11-08 03:31:10|465.23|461.13|465.22|461.12|465.27|461.17|465.22|461.12|4
1636342280000|2021-11-08 03:31:20|465.24|461.14|465.26|461.16|465.26|461.16|465.23|461.13|3
1636342290000|2021-11-08 03:31:30|465.27|461.17|465.03|460.93|465.27|461.17|465.03|460.93|11
1636342300000|2021-11-08 03:31:40|465.01|460.91|464.97|460.87|465.01|460.91|464.94|460.84|7
1636342310000|2021-11-08 03:31:50|464.93|460.83|464.84|460.74|464.93|460.83|464.82|460.72|10
1636342320000|2021-11-08 03:32:00|464.82|460.72|465.05|460.95|465.08|460.98|464.8|460.7|10
1636342330000|2021-11-08 03:32:10|465.08|460.98|465.1|461|465.16|461.06|464.93|460.83|13
1636342340000|2021-11-08 03:32:20|465.11|461.01|464.95|460.85|465.11|461.01|464.95|460.85|8
1636342350000|2021-11-08 03:32:30|464.94|460.84|464.98|460.88|465.1|461|464.9|460.8|14
1636342360000|2021-11-08 03:32:40|464.93|460.83|465.01|460.91|465.01|460.91|464.9|460.8|9
1636342370000|2021-11-08 03:32:50|464.93|460.83|464.91|460.81|465|460.9|464.91|460.81|5
1636342380000|2021-11-08 03:33:00|464.8|460.7|464.88|460.78|465.06|460.96|464.8|460.7|16
1636342390000|2021-11-08 03:33:10|464.85|460.75|464.88|460.78|464.88|460.78|464.83|460.73|4
1636342400000|2021-11-08 03:33:20|464.84|460.74|464.84|460.74|464.84|460.74|464.84|460.74|1
1636342410000|2021-11-08 03:33:30|464.85|460.75|465.03|460.93|465.03|460.93|464.82|460.72|13
1636342420000|2021-11-08 03:33:40|465.05|460.95|465.12|461.02|465.12|461.02|465.02|460.92|6
1636342430000|2021-11-08 03:33:50|464.98|460.88|465.23|461.13|465.24|461.14|464.9|460.8|15
1636342440000|2021-11-08 03:34:00|465.24|461.14|465.18|461.08|465.26|461.16|465.15|461.05|6
1636342450000|2021-11-08 03:34:10|465.17|461.07|465.02|460.92|465.19|461.09|465.01|460.91|12
1636342460000|2021-11-08 03:34:20|465.03|460.93|465.03|460.93|465.03|460.93|464.96|460.86|6
1636342470000|2021-11-08 03:34:30|465.08|460.98|465.1|461|465.12|461.02|465.08|460.98|7
1636342480000|2021-11-08 03:34:40|465.12|461.02|465.1|461|465.12|461.02|465.1|461|2
1636342490000|2021-11-08 03:34:50|465.09|460.99|464.91|460.81|465.09|460.99|464.9|460.8|12
1636342510000|2021-11-08 03:35:10|464.95|460.85|464.8|460.7|465.02|460.92|464.8|460.7|5
1636342520000|2021-11-08 03:35:20|465.14|461.04|464.92|460.82|465.14|461.04|464.92|460.82|6
1636342530000|2021-11-08 03:35:30|464.93|460.83|465.06|460.96|465.09|460.99|464.93|460.83|5
1636342540000|2021-11-08 03:35:40|465.1|461|464.98|460.88|465.14|461.04|464.98|460.88|8
1636342550000|2021-11-08 03:35:50|465.11|461.01|465.01|460.91|465.15|461.05|465|460.9|19
1636342560000|2021-11-08 03:36:00|465|460.9|465.13|461.03|465.18|461.08|464.97|460.87|13
1636342570000|2021-11-08 03:36:10|465.08|460.98|465.01|460.91|465.13|461.03|465|460.9|5
1636342590000|2021-11-08 03:36:30|464.97|460.87|465.1|461|465.15|461.05|464.97|460.87|7
1636342600000|2021-11-08 03:36:40|465.11|461.01|464.73|460.63|465.11|461.01|464.63|460.53|15
1636342610000|2021-11-08 03:36:50|464.72|460.62|464.64|460.54|464.76|460.66|464.64|460.54|9
1636342620000|2021-11-08 03:37:00|464.54|460.44|464.46|460.36|464.6|460.5|464.31|460.21|10
1636342630000|2021-11-08 03:37:10|464.44|460.34|464.18|460.08|464.44|460.34|464.14|460.04|17
1636342640000|2021-11-08 03:37:20|464.17|460.07|464.41|460.31|464.42|460.32|464.17|460.07|23
1636342650000|2021-11-08 03:37:30|464.38|460.28|464.43|460.33|464.46|460.36|464.38|460.28|9
1636342660000|2021-11-08 03:37:40|464.44|460.34|464.35|460.25|464.56|460.46|464.35|460.25|10
1636342670000|2021-11-08 03:37:50|464.51|460.41|464.41|460.31|464.51|460.41|464.35|460.25|4
1636342680000|2021-11-08 03:38:00|464.34|460.24|464.34|460.24|464.34|460.24|464.34|460.24|1
1636342690000|2021-11-08 03:38:10|464.41|460.31|464.52|460.42|464.52|460.42|464.41|460.31|6
1636342700000|2021-11-08 03:38:20|464.45|460.35|464.65|460.55|464.65|460.55|464.41|460.31|10
1636342710000|2021-11-08 03:38:30|464.66|460.56|464.92|460.82|464.93|460.83|464.66|460.56|5
1636342720000|2021-11-08 03:38:40|464.93|460.83|464.94|460.84|464.94|460.84|464.89|460.79|8
1636342730000|2021-11-08 03:38:50|464.93|460.83|464.71|460.61|464.93|460.83|464.67|460.57|15
1636342740000|2021-11-08 03:39:00|464.72|460.62|464.72|460.62|464.76|460.66|464.66|460.56|15
1636342750000|2021-11-08 03:39:10|464.74|460.64|464.64|460.54|464.74|460.64|464.64|460.54|18
1636342760000|2021-11-08 03:39:20|464.56|460.46|464.51|460.41|464.57|460.47|464.51|460.41|13
1636342770000|2021-11-08 03:39:30|464.49|460.39|464.54|460.44|464.57|460.47|464.49|460.39|16
1636342780000|2021-11-08 03:39:40|464.51|460.41|464.6|460.5|464.6|460.5|464.51|460.41|10
1636342790000|2021-11-08 03:39:50|464.59|460.49|464.53|460.43|464.68|460.58|464.52|460.42|14
1636342800000|2021-11-08 03:40:00|464.5|460.4|464.54|460.44|464.65|460.55|464.5|460.4|8
1636342810000|2021-11-08 03:40:10|464.55|460.45|464.78|460.68|464.78|460.68|464.52|460.42|16
1636342820000|2021-11-08 03:40:20|464.81|460.71|464.76|460.66|464.81|460.71|464.65|460.55|12
1636342830000|2021-11-08 03:40:30|464.93|460.83|464.88|460.78|464.93|460.83|464.77|460.67|13
1636342840000|2021-11-08 03:40:40|464.86|460.76|464.87|460.77|464.87|460.77|464.86|460.76|4
1636342850000|2021-11-08 03:40:50|464.88|460.78|464.91|460.81|464.92|460.82|464.87|460.77|6
1636342870000|2021-11-08 03:41:10|464.84|460.74|464.83|460.73|464.84|460.74|464.83|460.73|2
1636342880000|2021-11-08 03:41:20|464.84|460.74|464.84|460.74|464.84|460.74|464.84|460.74|1
1636342890000|2021-11-08 03:41:30|464.8|460.7|464.75|460.65|464.8|460.7|464.75|460.65|3
1636342900000|2021-11-08 03:41:40|464.77|460.67|464.9|460.8|464.9|460.8|464.77|460.67|5
1636342910000|2021-11-08 03:41:50|464.89|460.79|464.82|460.72|464.93|460.83|464.81|460.71|8
1636342920000|2021-11-08 03:42:00|464.93|460.83|464.86|460.76|464.95|460.85|464.82|460.72|12
1636342930000|2021-11-08 03:42:10|464.82|460.72|464.86|460.76|464.95|460.85|464.82|460.72|7
1636342940000|2021-11-08 03:42:20|464.77|460.67|464.86|460.76|464.86|460.76|464.77|460.67|3
1636342950000|2021-11-08 03:42:30|464.94|460.84|464.94|460.84|464.94|460.84|464.94|460.84|1
1636342960000|2021-11-08 03:42:40|464.91|460.81|464.92|460.82|464.94|460.84|464.91|460.81|7
1636342970000|2021-11-08 03:42:50|464.93|460.83|464.89|460.79|464.93|460.83|464.81|460.71|7
1636342980000|2021-11-08 03:43:00|464.88|460.78|464.97|460.87|465.04|460.94|464.88|460.78|8
1636342990000|2021-11-08 03:43:10|464.99|460.89|465.02|460.92|465.02|460.92|464.97|460.87|4
1636343000000|2021-11-08 03:43:20|465.01|460.91|465.1|461|465.1|461|465.01|460.91|6
1636343010000|2021-11-08 03:43:30|465.15|461.05|465.18|461.08|465.19|461.09|465.15|461.05|5
1636343020000|2021-11-08 03:43:40|465.17|461.07|465.11|461.01|465.17|461.07|465.11|461.01|3
1636343030000|2021-11-08 03:43:50|465.17|461.07|465.11|461.01|465.17|461.07|465.11|461.01|4
1636343040000|2021-11-08 03:44:00|465.1|461|465.03|460.93|465.1|461|465.03|460.93|5
1636343050000|2021-11-08 03:44:10|464.99|460.89|465.1|461|465.11|461.01|464.94|460.84|13
1636343060000|2021-11-08 03:44:20|465.08|460.98|465.13|461.03|465.13|461.03|465.08|460.98|8
1636343070000|2021-11-08 03:44:30|465.11|461.01|465.11|461.01|465.11|461.01|465.1|461|3
1636343080000|2021-11-08 03:44:40|465.1|461|465.18|461.08|465.19|461.09|465.08|460.98|15
1636343090000|2021-11-08 03:44:50|465.19|461.09|465.19|461.09|465.19|461.09|465.19|461.09|1
1636343100000|2021-11-08 03:45:00|465.2|461.1|465.19|461.09|465.2|461.1|465.19|461.09|2
1636343110000|2021-11-08 03:45:10|465.18|461.08|465.18|461.08|465.18|461.08|465.17|461.07|5
1636343120000|2021-11-08 03:45:20|465.19|461.09|465.28|461.18|465.28|461.18|465.19|461.09|6
1636343130000|2021-11-08 03:45:30|465.33|461.23|465.28|461.18|465.34|461.24|465.27|461.17|7
1636343140000|2021-11-08 03:45:40|465.29|461.19|465.35|461.25|465.35|461.25|465.26|461.16|7
1636343150000|2021-11-08 03:45:50|465.43|461.33|465.33|461.23|465.5|461.4|465.28|461.18|20
1636343160000|2021-11-08 03:46:00|465.32|461.22|465.27|461.17|465.32|461.22|465.24|461.14|6
1636343170000|2021-11-08 03:46:10|465.28|461.18|465.12|461.02|465.3|461.2|465.11|461.01|19
1636343180000|2021-11-08 03:46:20|465.11|461.01|465.18|461.08|465.18|461.08|465.11|461.01|12
1636343190000|2021-11-08 03:46:30|465.2|461.1|465.21|461.11|465.25|461.15|465.15|461.05|13
1636343200000|2021-11-08 03:46:40|465.2|461.1|465.37|461.27|465.39|461.29|465.19|461.09|14
1636343210000|2021-11-08 03:46:50|465.43|461.33|465.43|461.33|465.45|461.35|465.43|461.33|3
1636343220000|2021-11-08 03:47:00|465.46|461.36|465.39|461.29|465.46|461.36|465.39|461.29|2
1636343230000|2021-11-08 03:47:10|465.42|461.32|465.46|461.36|465.46|461.36|465.42|461.32|5
1636343240000|2021-11-08 03:47:20|465.47|461.37|465.45|461.35|465.47|461.37|465.38|461.28|8
1636343250000|2021-11-08 03:47:30|465.44|461.34|465.42|461.32|465.46|461.36|465.42|461.32|7
1636343260000|2021-11-08 03:47:40|465.45|461.35|465.46|461.36|465.48|461.38|465.45|461.35|4
1636343270000|2021-11-08 03:47:50|465.45|461.35|465.43|461.33|465.51|461.41|465.43|461.33|9
1636343280000|2021-11-08 03:48:00|465.45|461.35|465.36|461.26|465.45|461.35|465.36|461.26|8
1636343290000|2021-11-08 03:48:10|465.39|461.29|465.37|461.27|465.4|461.3|465.37|461.27|3
1636343300000|2021-11-08 03:48:20|465.36|461.26|465.47|461.37|465.47|461.37|465.36|461.26|9
1636343310000|2021-11-08 03:48:30|465.48|461.38|465.46|461.36|465.48|461.38|465.45|461.35|4
1636343320000|2021-11-08 03:48:40|465.43|461.33|465.55|461.45|465.55|461.45|465.43|461.33|4
1636343330000|2021-11-08 03:48:50|465.56|461.46|465.53|461.43|465.56|461.46|465.53|461.43|2
1636343340000|2021-11-08 03:49:00|465.56|461.46|465.63|461.53|465.65|461.55|465.56|461.46|8
1636343350000|2021-11-08 03:49:10|465.61|461.51|465.6|461.5|465.61|461.51|465.56|461.46|9
1636343360000|2021-11-08 03:49:20|465.57|461.47|465.5|461.4|465.57|461.47|465.4|461.3|9
1636343370000|2021-11-08 03:49:30|465.58|461.48|465.58|461.48|465.58|461.48|465.58|461.48|1
1636343380000|2021-11-08 03:49:40|465.55|461.45|465.57|461.47|465.7|461.6|465.55|461.45|7
1636343390000|2021-11-08 03:49:50|465.6|461.5|465.66|461.56|465.77|461.67|465.58|461.48|7
1636343400000|2021-11-08 03:50:00|465.67|461.57|465.69|461.59|465.71|461.61|465.64|461.54|7
1636343410000|2021-11-08 03:50:10|465.67|461.57|465.57|461.47|465.7|461.6|465.56|461.46|15
1636343420000|2021-11-08 03:50:20|465.56|461.46|465.62|461.52|465.62|461.52|465.54|461.44|14
1636343430000|2021-11-08 03:50:30|465.6|461.5|465.61|461.51|465.77|461.67|465.59|461.49|15
1636343440000|2021-11-08 03:50:40|465.62|461.52|465.63|461.53|465.66|461.56|465.6|461.5|12
1636343450000|2021-11-08 03:50:50|465.6|461.5|465.59|461.49|465.63|461.53|465.58|461.48|11
1636343460000|2021-11-08 03:51:00|465.6|461.5|465.58|461.48|465.61|461.51|465.57|461.47|10
1636343470000|2021-11-08 03:51:10|465.59|461.49|465.56|461.46|465.7|461.6|465.4|461.3|13
1636343480000|2021-11-08 03:51:20|465.55|461.45|465.57|461.47|465.66|461.56|465.54|461.44|13
1636343490000|2021-11-08 03:51:30|465.58|461.48|465.65|461.55|465.74|461.64|465.5|461.4|7
1636343500000|2021-11-08 03:51:40|465.74|461.64|465.66|461.56|465.74|461.64|465.58|461.48|5
1636343510000|2021-11-08 03:51:50|465.64|461.54|465.45|461.35|465.66|461.56|465.42|461.32|22
1636343520000|2021-11-08 03:52:00|465.46|461.36|465.46|461.36|465.46|461.36|465.46|461.36|1
1636343530000|2021-11-08 03:52:10|465.45|461.35|465.43|461.33|465.5|461.4|465.43|461.33|7
1636343540000|2021-11-08 03:52:20|465.35|461.25|465.34|461.24|465.35|461.25|465.34|461.24|2
1636343550000|2021-11-08 03:52:30|465.35|461.25|465.29|461.19|465.41|461.31|465.29|461.19|4
1636343560000|2021-11-08 03:52:40|465.22|461.12|465.06|460.96|465.22|461.12|465.06|460.96|13
1636343570000|2021-11-08 03:52:50|465.07|460.97|465.07|460.97|465.07|460.97|465.07|460.97|1
1636343580000|2021-11-08 03:53:00|465.08|460.98|465.08|460.98|465.08|460.98|465.08|460.98|1
1636343590000|2021-11-08 03:53:10|465.1|461|465.09|460.99|465.12|461.02|465.09|460.99|5
1636343600000|2021-11-08 03:53:20|465.1|461|465.1|461|465.1|461|465.1|461|1
1636343610000|2021-11-08 03:53:30|465.09|460.99|465.1|461|465.1|461|465.09|460.99|2
1636343620000|2021-11-08 03:53:40|465.11|461.01|464.83|460.73|465.11|461.01|464.83|460.73|11
1636343630000|2021-11-08 03:53:50|464.82|460.72|464.76|460.66|464.84|460.74|464.76|460.66|7
1636343640000|2021-11-08 03:54:00|464.71|460.61|464.53|460.43|464.76|460.66|464.44|460.34|15
1636343650000|2021-11-08 03:54:10|464.44|460.34|464.84|460.74|464.84|460.74|464.44|460.34|13
1636343660000|2021-11-08 03:54:20|464.89|460.79|464.84|460.74|464.89|460.79|464.83|460.73|7
1636343670000|2021-11-08 03:54:30|464.85|460.75|464.86|460.76|464.86|460.76|464.85|460.75|2
1636343680000|2021-11-08 03:54:40|464.85|460.75|464.87|460.77|464.87|460.77|464.85|460.75|3
1636343690000|2021-11-08 03:54:50|464.83|460.73|464.94|460.84|465.03|460.93|464.83|460.73|7
1636343700000|2021-11-08 03:55:00|464.93|460.83|464.93|460.83|464.94|460.84|464.93|460.83|3
1636343720000|2021-11-08 03:55:20|464.9|460.8|465.21|461.11|465.22|461.12|464.85|460.75|6
1636343730000|2021-11-08 03:55:30|465.15|461.05|465.04|460.94|465.21|461.11|465.04|460.94|15
1636343740000|2021-11-08 03:55:40|464.98|460.88|464.91|460.81|464.98|460.88|464.91|460.81|8
1636343750000|2021-11-08 03:55:50|464.92|460.82|464.9|460.8|464.92|460.82|464.89|460.79|11
1636343760000|2021-11-08 03:56:00|464.89|460.79|464.89|460.79|464.92|460.82|464.89|460.79|9
1636343770000|2021-11-08 03:56:10|464.9|460.8|464.95|460.85|464.95|460.85|464.9|460.8|8
1636343780000|2021-11-08 03:56:20|464.97|460.87|464.83|460.73|464.97|460.87|464.83|460.73|6
1636343790000|2021-11-08 03:56:30|464.76|460.66|464.88|460.78|464.88|460.78|464.68|460.58|17
1636343800000|2021-11-08 03:56:40|464.79|460.69|464.82|460.72|464.85|460.75|464.79|460.69|11
1636343810000|2021-11-08 03:56:50|464.79|460.69|464.76|460.66|464.88|460.78|464.76|460.66|7
1636343820000|2021-11-08 03:57:00|464.78|460.68|464.76|460.66|464.86|460.76|464.74|460.64|9
1636343830000|2021-11-08 03:57:10|464.77|460.67|464.79|460.69|464.8|460.7|464.77|460.67|7
1636343840000|2021-11-08 03:57:20|464.78|460.68|464.77|460.67|464.79|460.69|464.76|460.66|4
1636343850000|2021-11-08 03:57:30|464.8|460.7|464.79|460.69|464.82|460.72|464.79|460.69|3
1636343860000|2021-11-08 03:57:40|464.76|460.66|464.8|460.7|464.8|460.7|464.72|460.62|6
1636343870000|2021-11-08 03:57:50|464.7|460.6|464.86|460.76|464.88|460.78|464.7|460.6|7
1636343880000|2021-11-08 03:58:00|464.87|460.77|464.91|460.81|464.95|460.85|464.87|460.77|6
1636343890000|2021-11-08 03:58:10|464.92|460.82|464.88|460.78|464.92|460.82|464.85|460.75|11
1636343900000|2021-11-08 03:58:20|464.83|460.73|464.85|460.75|464.94|460.84|464.83|460.73|12
1636343910000|2021-11-08 03:58:30|464.82|460.72|464.96|460.86|464.96|460.86|464.77|460.67|7
1636343920000|2021-11-08 03:58:40|464.95|460.85|465.25|461.15|465.38|461.28|464.95|460.85|17
1636343930000|2021-11-08 03:58:50|465.26|461.16|465.24|461.14|465.27|461.17|465.22|461.12|15
1636343940000|2021-11-08 03:59:00|465.16|461.06|465.12|461.02|465.24|461.14|465.12|461.02|12
1636343950000|2021-11-08 03:59:10|465.1|461|464.84|460.74|465.1|461|464.84|460.74|12
1636343960000|2021-11-08 03:59:20|464.77|460.67|464.7|460.6|464.77|460.67|464.37|460.27|22
1636343970000|2021-11-08 03:59:30|464.8|460.7|464.85|460.75|464.86|460.76|464.76|460.66|10
1636343980000|2021-11-08 03:59:40|464.83|460.73|464.92|460.82|464.94|460.84|464.83|460.73|10
1636343990000|2021-11-08 03:59:50|464.94|460.84|464.98|460.88|464.98|460.88|464.93|460.83|5
1636344000000|2021-11-08 04:00:00|464.93|460.83|464.68|460.58|465.16|461.06|464.67|460.57|15
1636344010000|2021-11-08 04:00:10|464.76|460.66|464.86|460.76|464.86|460.76|464.76|460.66|6
1636344020000|2021-11-08 04:00:20|465.02|460.92|465.24|461.14|465.27|461.17|464.9|460.8|15
1636344030000|2021-11-08 04:00:30|465.22|461.12|464.88|460.78|465.22|461.12|464.67|460.57|29
1636344040000|2021-11-08 04:00:40|464.89|460.79|464.95|460.85|465.11|461.01|464.88|460.78|10
1636344050000|2021-11-08 04:00:50|464.99|460.89|464.85|460.75|465|460.9|464.85|460.75|11
1636344060000|2021-11-08 04:01:00|464.98|460.88|464.79|460.69|464.98|460.88|464.77|460.67|11
1636344070000|2021-11-08 04:01:10|464.77|460.67|464.54|460.44|464.77|460.67|464.53|460.43|16
1636344080000|2021-11-08 04:01:20|464.51|460.41|464.36|460.26|464.54|460.44|464.24|460.14|10
1636344090000|2021-11-08 04:01:30|464.37|460.27|464.31|460.21|464.42|460.32|464.31|460.21|11
1636344100000|2021-11-08 04:01:40|464.23|460.13|464.17|460.07|464.37|460.27|464.15|460.05|14
1636344110000|2021-11-08 04:01:50|464.1|460|463.7|459.6|464.1|460|463.7|459.6|8
1636344120000|2021-11-08 04:02:00|463.8|459.7|463.75|459.65|463.8|459.7|463.75|459.65|2
1636344130000|2021-11-08 04:02:10|463.89|459.79|463.9|459.8|463.93|459.83|463.88|459.78|16
1636344140000|2021-11-08 04:02:20|463.91|459.81|464.03|459.93|464.03|459.93|463.73|459.63|7
1636344150000|2021-11-08 04:02:30|463.84|459.74|464.13|460.03|464.2|460.1|463.84|459.74|10
1636344160000|2021-11-08 04:02:40|464.41|460.31|464.41|460.31|464.49|460.39|464.37|460.27|11
1636344170000|2021-11-08 04:02:50|464.42|460.32|464.37|460.27|464.43|460.33|464.37|460.27|12
1636344180000|2021-11-08 04:03:00|464.43|460.33|464.45|460.35|464.48|460.38|464.38|460.28|9
1636344190000|2021-11-08 04:03:10|464.43|460.33|464.42|460.32|464.43|460.33|464.33|460.23|5
1636344200000|2021-11-08 04:03:20|464.36|460.26|464.33|460.23|464.36|460.26|464.33|460.23|2
1636344210000|2021-11-08 04:03:30|464.36|460.26|464.36|460.26|464.37|460.27|464.36|460.26|3
1636344220000|2021-11-08 04:03:40|464.38|460.28|464.36|460.26|464.39|460.29|464.33|460.23|10
1636344230000|2021-11-08 04:03:50|464.37|460.27|464.43|460.33|464.43|460.33|464.33|460.23|9
1636344240000|2021-11-08 04:04:00|464.41|460.31|464.44|460.34|464.44|460.34|464.41|460.31|4
1636344280000|2021-11-08 04:04:40|464.43|460.33|464.44|460.34|464.44|460.34|464.43|460.33|2
1636344310000|2021-11-08 04:05:10|464.47|460.37|464.47|460.37|464.47|460.37|464.47|460.37|1
1636344330000|2021-11-08 04:05:30|464.51|460.41|464.51|460.41|464.51|460.41|464.51|460.41|1
1636344350000|2021-11-08 04:05:50|464.5|460.4|464.44|460.34|464.51|460.41|464.44|460.34|6
1636344360000|2021-11-08 04:06:00|464.47|460.37|464.44|460.34|464.52|460.42|464.39|460.29|6
1636344380000|2021-11-08 04:06:20|464.52|460.42|464.54|460.44|464.54|460.44|464.52|460.42|2
1636344390000|2021-11-08 04:06:30|464.57|460.47|464.57|460.47|464.57|460.47|464.57|460.47|1
1636344400000|2021-11-08 04:06:40|464.58|460.48|464.65|460.55|464.67|460.57|464.57|460.47|6
1636344410000|2021-11-08 04:06:50|464.6|460.5|464.65|460.55|464.67|460.57|464.6|460.5|5
1636344420000|2021-11-08 04:07:00|464.72|460.62|464.71|460.61|464.74|460.64|464.71|460.61|3
1636344430000|2021-11-08 04:07:10|464.72|460.62|464.73|460.63|464.75|460.65|464.72|460.62|5
1636344440000|2021-11-08 04:07:20|464.72|460.62|464.76|460.66|464.77|460.67|464.7|460.6|17
1636344450000|2021-11-08 04:07:30|464.77|460.67|464.83|460.73|464.83|460.73|464.7|460.6|12
1636344460000|2021-11-08 04:07:40|464.84|460.74|464.83|460.73|464.84|460.74|464.82|460.72|4
1636344470000|2021-11-08 04:07:50|464.9|460.8|465.03|460.93|465.05|460.95|464.88|460.78|17
1636344480000|2021-11-08 04:08:00|465.02|460.92|465.04|460.94|465.09|460.99|465.02|460.92|8
1636344490000|2021-11-08 04:08:10|465.03|460.93|464.88|460.78|465.05|460.95|464.87|460.77|12
1636344500000|2021-11-08 04:08:20|464.85|460.75|464.75|460.65|464.85|460.75|464.75|460.65|8
1636344510000|2021-11-08 04:08:30|464.77|460.67|464.85|460.75|464.9|460.8|464.77|460.67|12
1636344520000|2021-11-08 04:08:40|464.82|460.72|464.85|460.75|464.95|460.85|464.78|460.68|24
1636344530000|2021-11-08 04:08:50|464.84|460.74|464.82|460.72|464.85|460.75|464.7|460.6|8
1636344540000|2021-11-08 04:09:00|464.83|460.73|464.85|460.75|464.85|460.75|464.83|460.73|5
1636344550000|2021-11-08 04:09:10|464.86|460.76|464.84|460.74|464.86|460.76|464.84|460.74|3
1636344560000|2021-11-08 04:09:20|464.83|460.73|464.85|460.75|464.85|460.75|464.82|460.72|7
1636344570000|2021-11-08 04:09:30|464.82|460.72|464.85|460.75|464.85|460.75|464.82|460.72|2
1636344580000|2021-11-08 04:09:40|464.82|460.72|464.82|460.72|464.89|460.79|464.7|460.6|9
1636344590000|2021-11-08 04:09:50|464.83|460.73|464.9|460.8|464.9|460.8|464.82|460.72|8
1636344600000|2021-11-08 04:10:00|464.83|460.73|464.83|460.73|464.83|460.73|464.7|460.6|4
1636344610000|2021-11-08 04:10:10|464.82|460.72|464.96|460.86|464.97|460.87|464.82|460.72|8
1636344620000|2021-11-08 04:10:20|464.97|460.87|465.04|460.94|465.12|461.02|464.96|460.86|15
1636344630000|2021-11-08 04:10:30|464.96|460.86|464.93|460.83|465.08|460.98|464.92|460.82|7
1636344640000|2021-11-08 04:10:40|464.94|460.84|465.06|460.96|465.07|460.97|464.94|460.84|11
1636344650000|2021-11-08 04:10:50|465.07|460.97|465.01|460.91|465.07|460.97|465.01|460.91|9
1636344660000|2021-11-08 04:11:00|465.06|460.96|465.01|460.91|465.06|460.96|465.01|460.91|2
1636344670000|2021-11-08 04:11:10|465.07|460.97|465.05|460.95|465.07|460.97|465.01|460.91|6
1636344680000|2021-11-08 04:11:20|465.03|460.93|465.05|460.95|465.05|460.95|465.03|460.93|7
1636344690000|2021-11-08 04:11:30|465.04|460.94|465.07|460.97|465.07|460.97|465.04|460.94|6
1636344710000|2021-11-08 04:11:50|465.11|461.01|464.95|460.85|465.13|461.03|464.95|460.85|10
1636344720000|2021-11-08 04:12:00|465.05|460.95|464.48|460.38|465.08|460.98|464.41|460.31|25
1636344730000|2021-11-08 04:12:10|464.51|460.41|464.56|460.46|464.58|460.48|464.43|460.33|12
1636344740000|2021-11-08 04:12:20|464.61|460.51|464.55|460.45|464.74|460.64|464.52|460.42|13
1636344750000|2021-11-08 04:12:30|464.56|460.46|464.52|460.42|464.58|460.48|464.48|460.38|9
1636344760000|2021-11-08 04:12:40|464.53|460.43|464.48|460.38|464.54|460.44|464.48|460.38|10
1636344770000|2021-11-08 04:12:50|464.46|460.36|464.37|460.27|464.47|460.37|464.36|460.26|13
1636344780000|2021-11-08 04:13:00|464.38|460.28|464.36|460.26|464.38|460.28|464.35|460.25|4
1636344790000|2021-11-08 04:13:10|464.34|460.24|464.32|460.22|464.39|460.29|464.32|460.22|7
1636344800000|2021-11-08 04:13:20|464.3|460.2|464.34|460.24|464.36|460.26|464.3|460.2|5
1636344810000|2021-11-08 04:13:30|464.33|460.23|464.39|460.29|464.39|460.29|464.33|460.23|9
1636344820000|2021-11-08 04:13:40|464.43|460.33|464.47|460.37|464.5|460.4|464.43|460.33|8
1636344830000|2021-11-08 04:13:50|464.48|460.38|464.49|460.39|464.49|460.39|464.48|460.38|4
1636344840000|2021-11-08 04:14:00|464.5|460.4|464.51|460.41|464.52|460.42|464.45|460.35|12
1636344850000|2021-11-08 04:14:10|464.52|460.42|464.67|460.57|464.68|460.58|464.52|460.42|18
1636344860000|2021-11-08 04:14:20|464.68|460.58|464.66|460.56|464.68|460.58|464.66|460.56|5
1636344870000|2021-11-08 04:14:30|464.65|460.55|464.65|460.55|464.66|460.56|464.65|460.55|3
1636344880000|2021-11-08 04:14:40|464.66|460.56|464.7|460.6|464.77|460.67|464.64|460.54|7
1636344890000|2021-11-08 04:14:50|464.67|460.57|464.65|460.55|464.74|460.64|464.65|460.55|10
1636344900000|2021-11-08 04:15:00|464.5|460.4|464.62|460.52|464.62|460.52|464.5|460.4|8
1636344910000|2021-11-08 04:15:10|464.64|460.54|464.67|460.57|464.67|460.57|464.64|460.54|9
1636344920000|2021-11-08 04:15:20|464.66|460.56|464.65|460.55|464.66|460.56|464.64|460.54|4
1636344930000|2021-11-08 04:15:30|464.66|460.56|464.9|460.8|464.91|460.81|464.66|460.56|18
1636344940000|2021-11-08 04:15:40|464.89|460.79|464.82|460.72|464.89|460.79|464.78|460.68|12
1636344950000|2021-11-08 04:15:50|464.83|460.73|464.77|460.67|464.86|460.76|464.71|460.61|18
1636344960000|2021-11-08 04:16:00|464.76|460.66|464.78|460.68|464.84|460.74|464.71|460.61|9
1636344970000|2021-11-08 04:16:10|464.81|460.71|464.73|460.63|464.82|460.72|464.73|460.63|6
1636344980000|2021-11-08 04:16:20|464.71|460.61|464.72|460.62|464.83|460.73|464.7|460.6|10
1636344990000|2021-11-08 04:16:30|464.71|460.61|464.65|460.55|464.71|460.61|464.65|460.55|4
1636345000000|2021-11-08 04:16:40|464.66|460.56|464.65|460.55|464.69|460.59|464.65|460.55|7
1636345010000|2021-11-08 04:16:50|464.53|460.43|464.68|460.58|464.69|460.59|464.53|460.43|12
1636345020000|2021-11-08 04:17:00|464.7|460.6|464.73|460.63|464.75|460.65|464.64|460.54|16
1636345030000|2021-11-08 04:17:10|464.68|460.58|464.68|460.58|464.68|460.58|464.68|460.58|1
1636345040000|2021-11-08 04:17:20|464.66|460.56|464.65|460.55|464.66|460.56|464.65|460.55|2
1636345050000|2021-11-08 04:17:30|464.66|460.56|464.61|460.51|464.7|460.6|464.6|460.5|10
1636345060000|2021-11-08 04:17:40|464.6|460.5|464.61|460.51|464.63|460.53|464.59|460.49|10
1636345070000|2021-11-08 04:17:50|464.6|460.5|464.62|460.52|464.62|460.52|464.6|460.5|5
1636345080000|2021-11-08 04:18:00|464.6|460.5|464.61|460.51|464.61|460.51|464.5|460.4|4
1636345090000|2021-11-08 04:18:10|464.6|460.5|464.68|460.58|464.76|460.66|464.5|460.4|22
1636345100000|2021-11-08 04:18:20|464.66|460.56|464.64|460.54|464.67|460.57|464.64|460.54|5
1636345110000|2021-11-08 04:18:30|464.65|460.55|464.63|460.53|464.66|460.56|464.6|460.5|6
1636345120000|2021-11-08 04:18:40|464.65|460.55|464.65|460.55|464.69|460.59|464.65|460.55|5
1636345130000|2021-11-08 04:18:50|464.66|460.56|464.69|460.59|464.69|460.59|464.66|460.56|3
1636345140000|2021-11-08 04:19:00|464.67|460.57|464.67|460.57|464.7|460.6|464.67|460.57|8
1636345150000|2021-11-08 04:19:10|464.72|460.62|464.71|460.61|464.79|460.69|464.67|460.57|12
1636345160000|2021-11-08 04:19:20|464.73|460.63|464.71|460.61|464.73|460.63|464.69|460.59|12
1636345170000|2021-11-08 04:19:30|464.7|460.6|464.83|460.73|464.83|460.73|464.68|460.58|21
1636345180000|2021-11-08 04:19:40|464.82|460.72|464.81|460.71|464.83|460.73|464.81|460.71|5
1636345190000|2021-11-08 04:19:50|464.83|460.73|464.81|460.71|464.84|460.74|464.81|460.71|6
1636345200000|2021-11-08 04:20:00|464.84|460.74|464.74|460.64|464.85|460.75|464.69|460.59|11
1636345210000|2021-11-08 04:20:10|464.71|460.61|464.69|460.59|464.74|460.64|464.68|460.58|8
1636345220000|2021-11-08 04:20:20|464.71|460.61|464.75|460.65|464.75|460.65|464.71|460.61|3
1636345230000|2021-11-08 04:20:30|464.72|460.62|464.82|460.72|464.83|460.73|464.67|460.57|12
1636345240000|2021-11-08 04:20:40|464.83|460.73|464.96|460.86|464.96|460.86|464.8|460.7|9
1636345250000|2021-11-08 04:20:50|464.95|460.85|464.97|460.87|464.97|460.87|464.93|460.83|6
1636345260000|2021-11-08 04:21:00|464.98|460.88|464.9|460.8|465.07|460.97|464.9|460.8|6
1636345270000|2021-11-08 04:21:10|464.98|460.88|465.05|460.95|465.05|460.95|464.97|460.87|8
1636345280000|2021-11-08 04:21:20|465.04|460.94|465.1|461|465.13|461.03|465.04|460.94|9
1636345290000|2021-11-08 04:21:30|465.11|461.01|465.03|460.93|465.11|461.01|465.03|460.93|14
1636345300000|2021-11-08 04:21:40|465.06|460.96|465.06|460.96|465.1|461|465.04|460.94|4
1636345310000|2021-11-08 04:21:50|465.07|460.97|465.17|461.07|465.17|461.07|465.06|460.96|5
1636345320000|2021-11-08 04:22:00|465.22|461.12|465.28|461.18|465.32|461.22|465.18|461.08|12
1636345330000|2021-11-08 04:22:10|465.23|461.13|465.23|461.13|465.23|461.13|465.2|461.1|4
1636345340000|2021-11-08 04:22:20|465.22|461.12|465.28|461.18|465.3|461.2|465.22|461.12|8
1636345350000|2021-11-08 04:22:30|465.24|461.14|465.4|461.3|465.43|461.33|465.24|461.14|8
1636345360000|2021-11-08 04:22:40|465.38|461.28|465.39|461.29|465.4|461.3|465.33|461.23|4
1636345370000|2021-11-08 04:22:50|465.4|461.3|465.52|461.42|465.52|461.42|465.4|461.3|5
1636345380000|2021-11-08 04:23:00|465.55|461.45|465.58|461.48|465.61|461.51|465.55|461.45|11
1636345390000|2021-11-08 04:23:10|465.61|461.51|465.6|461.5|465.61|461.51|465.58|461.48|3
1636345400000|2021-11-08 04:23:20|465.59|461.49|465.58|461.48|465.6|461.5|465.57|461.47|7
1636345410000|2021-11-08 04:23:30|465.59|461.49|465.3|461.2|465.59|461.49|465.3|461.2|20
1636345420000|2021-11-08 04:23:40|465.27|461.17|465.17|461.07|465.38|461.28|465.17|461.07|13
1636345430000|2021-11-08 04:23:50|465.22|461.12|465.09|460.99|465.22|461.12|465.06|460.96|8
1636345440000|2021-11-08 04:24:00|465.08|460.98|465.1|461|465.11|461.01|465.07|460.97|5
1636345450000|2021-11-08 04:24:10|465.12|461.02|465.17|461.07|465.17|461.07|465.08|460.98|8
1636345460000|2021-11-08 04:24:20|465.16|461.06|465.13|461.03|465.16|461.06|465.13|461.03|8
1636345470000|2021-11-08 04:24:30|465.14|461.04|465.17|461.07|465.17|461.07|465.12|461.02|4
1636345480000|2021-11-08 04:24:40|465.18|461.08|465.25|461.15|465.31|461.21|465.17|461.07|11
1636345490000|2021-11-08 04:24:50|465.26|461.16|465.37|461.27|465.37|461.27|465.23|461.13|13
1636345500000|2021-11-08 04:25:00|465.33|461.23|465.29|461.19|465.35|461.25|465.18|461.08|10
1636345510000|2021-11-08 04:25:10|465.28|461.18|465.28|461.18|465.28|461.18|465.25|461.15|4
1636345520000|2021-11-08 04:25:20|465.26|461.16|465.29|461.19|465.29|461.19|465.26|461.16|6
1636345530000|2021-11-08 04:25:30|465.28|461.18|465.29|461.19|465.29|461.19|465.28|461.18|4
1636345540000|2021-11-08 04:25:40|465.28|461.18|465.42|461.32|465.42|461.32|465.28|461.18|7
1636345550000|2021-11-08 04:25:50|465.44|461.34|465.34|461.24|465.44|461.34|465.33|461.23|12
1636345560000|2021-11-08 04:26:00|465.32|461.22|465.24|461.14|465.32|461.22|465.2|461.1|4
1636345570000|2021-11-08 04:26:10|465.26|461.16|465.42|461.32|465.42|461.32|465.26|461.16|6
1636345590000|2021-11-08 04:26:30|465.41|461.31|465.37|461.27|465.41|461.31|465.37|461.27|5
1636345600000|2021-11-08 04:26:40|465.33|461.23|465.21|461.11|465.35|461.25|465.21|461.11|9
1636345620000|2021-11-08 04:27:00|465.22|461.12|465.24|461.14|465.25|461.15|465.21|461.11|6
1636345630000|2021-11-08 04:27:10|465.26|461.16|465.26|461.16|465.31|461.21|465.2|461.1|19
1636345640000|2021-11-08 04:27:20|465.23|461.13|465.23|461.13|465.24|461.14|465.23|461.13|3
1636345650000|2021-11-08 04:27:30|465.24|461.14|465.23|461.13|465.25|461.15|465.23|461.13|4
1636345660000|2021-11-08 04:27:40|465.25|461.15|465.31|461.21|465.36|461.26|465.25|461.15|15
1636345670000|2021-11-08 04:27:50|465.3|461.2|465.32|461.22|465.32|461.22|465.3|461.2|3
1636345680000|2021-11-08 04:28:00|465.34|461.24|465.42|461.32|465.42|461.32|465.33|461.23|7
1636345690000|2021-11-08 04:28:10|465.4|461.3|465.4|461.3|465.4|461.3|465.4|461.3|1
1636345700000|2021-11-08 04:28:20|465.42|461.32|465.54|461.44|465.59|461.49|465.42|461.32|11
1636345710000|2021-11-08 04:28:30|465.53|461.43|465.53|461.43|465.61|461.51|465.53|461.43|10
1636345720000|2021-11-08 04:28:40|465.54|461.44|465.55|461.45|465.58|461.48|465.53|461.43|7
1636345730000|2021-11-08 04:28:50|465.59|461.49|465.59|461.49|465.66|461.56|465.52|461.42|7
1636345740000|2021-11-08 04:29:00|465.67|461.57|465.6|461.5|465.67|461.57|465.58|461.48|7
1636345750000|2021-11-08 04:29:10|465.59|461.49|465.59|461.49|465.59|461.49|465.58|461.48|3
1636345760000|2021-11-08 04:29:20|465.65|461.55|465.59|461.49|465.65|461.55|465.58|461.48|4
1636345770000|2021-11-08 04:29:30|465.58|461.48|465.58|461.48|465.58|461.48|465.58|461.48|1
1636345780000|2021-11-08 04:29:40|465.59|461.49|465.6|461.5|465.6|461.5|465.59|461.49|2
1636345790000|2021-11-08 04:29:50|465.61|461.51|465.59|461.49|465.61|461.51|465.59|461.49|3
1636345800000|2021-11-08 04:30:00|465.58|461.48|465.59|461.49|465.6|461.5|465.58|461.48|4
1636345810000|2021-11-08 04:30:10|465.63|461.53|465.6|461.5|465.64|461.54|465.6|461.5|5
1636345820000|2021-11-08 04:30:20|465.64|461.54|465.7|461.6|465.7|461.6|465.54|461.44|11
1636345830000|2021-11-08 04:30:30|465.69|461.59|465.69|461.59|465.69|461.59|465.69|461.59|1
1636345840000|2021-11-08 04:30:40|465.72|461.62|465.7|461.6|465.72|461.62|465.65|461.55|8
1636345850000|2021-11-08 04:30:50|465.69|461.59|466.02|461.92|466.04|461.94|465.69|461.59|16
1636345860000|2021-11-08 04:31:00|466|461.9|466|461.9|466.05|461.95|465.92|461.82|16
1636345870000|2021-11-08 04:31:10|465.98|461.88|465.99|461.89|465.99|461.89|465.98|461.88|4
1636345880000|2021-11-08 04:31:20|466.03|461.93|466.03|461.93|466.03|461.93|466.01|461.91|3
1636345920000|2021-11-08 04:32:00|466|461.9|466.03|461.93|466.03|461.93|466|461.9|2
1636345930000|2021-11-08 04:32:10|466|461.9|466.05|461.95|466.05|461.95|466|461.9|2
1636345940000|2021-11-08 04:32:20|466.06|461.96|466.02|461.92|466.09|461.99|466.01|461.91|8
1636345960000|2021-11-08 04:32:40|466.05|461.95|466.05|461.95|466.05|461.95|466.05|461.95|1
1636345990000|2021-11-08 04:33:10|466.04|461.94|466.02|461.92|466.07|461.97|466.02|461.92|3
1636346000000|2021-11-08 04:33:20|466.05|461.95|466.05|461.95|466.05|461.95|466.05|461.95|1
1636346010000|2021-11-08 04:33:30|466.1|462|466.1|462|466.1|462|466.1|462|1
1636346020000|2021-11-08 04:33:40|466.05|461.95|466.05|461.95|466.05|461.95|466.05|461.95|1
1636346030000|2021-11-08 04:33:50|466.01|461.91|466.01|461.91|466.01|461.91|466.01|461.91|1
1636346040000|2021-11-08 04:34:00|466.05|461.95|466.04|461.94|466.05|461.95|466.04|461.94|2
1636346060000|2021-11-08 04:34:20|466.09|461.99|466.09|461.99|466.1|462|466.09|461.99|3
1636346070000|2021-11-08 04:34:30|466.08|461.98|466.09|461.99|466.09|461.99|466.07|461.97|3
1636346090000|2021-11-08 04:34:50|466.05|461.95|465.95|461.85|466.11|462.01|465.95|461.85|8
1636346100000|2021-11-08 04:35:00|466.03|461.93|465.67|461.57|466.03|461.93|465.64|461.54|16
1636346110000|2021-11-08 04:35:10|465.62|461.52|465.8|461.7|465.81|461.71|465.56|461.46|12
1636346120000|2021-11-08 04:35:20|465.81|461.71|465.99|461.89|465.99|461.89|465.81|461.71|8
1636346130000|2021-11-08 04:35:30|466.02|461.92|465.8|461.7|466.03|461.93|465.8|461.7|12
1636346140000|2021-11-08 04:35:40|465.85|461.75|465.85|461.75|465.94|461.84|465.7|461.6|19
1636346150000|2021-11-08 04:35:50|465.82|461.72|465.78|461.68|465.87|461.77|465.77|461.67|16
1636346160000|2021-11-08 04:36:00|465.77|461.67|465.73|461.63|465.78|461.68|465.73|461.63|6
1636346170000|2021-11-08 04:36:10|465.72|461.62|465.73|461.63|465.74|461.64|465.72|461.62|7
1636346180000|2021-11-08 04:36:20|465.72|461.62|465.61|461.51|465.74|461.64|465.61|461.51|8
1636346190000|2021-11-08 04:36:30|465.6|461.5|465.58|461.48|465.65|461.55|465.58|461.48|11
1636346200000|2021-11-08 04:36:40|465.59|461.49|465.47|461.37|465.59|461.49|465.47|461.37|7
1636346210000|2021-11-08 04:36:50|465.46|461.36|465.46|461.36|465.46|461.36|465.46|461.36|1
1636346220000|2021-11-08 04:37:00|465.44|461.34|465.47|461.37|465.47|461.37|465.43|461.33|4
1636346230000|2021-11-08 04:37:10|465.45|461.35|465.45|461.35|465.45|461.35|465.45|461.35|1
1636346240000|2021-11-08 04:37:20|465.46|461.36|465.46|461.36|465.46|461.36|465.46|461.36|1
1636346250000|2021-11-08 04:37:30|465.45|461.35|465.45|461.35|465.45|461.35|465.45|461.35|1
1636346260000|2021-11-08 04:37:40|465.46|461.36|465.47|461.37|465.47|461.37|465.46|461.36|2
1636346270000|2021-11-08 04:37:50|465.46|461.36|465.46|461.36|465.47|461.37|465.46|461.36|3
1636346280000|2021-11-08 04:38:00|465.47|461.37|465.76|461.66|465.76|461.66|465.46|461.36|8
1636346290000|2021-11-08 04:38:10|465.98|461.88|466.04|461.94|466.1|462|465.98|461.88|17
1636346300000|2021-11-08 04:38:20|466.03|461.93|465.95|461.85|466.04|461.94|465.85|461.75|26
1636346310000|2021-11-08 04:38:30|465.98|461.88|465.95|461.85|465.98|461.88|465.95|461.85|2
1636346320000|2021-11-08 04:38:40|465.92|461.82|466.02|461.92|466.02|461.92|465.92|461.82|7
1636346330000|2021-11-08 04:38:50|466.03|461.93|465.94|461.84|466.03|461.93|465.94|461.84|7
1636346340000|2021-11-08 04:39:00|465.93|461.83|466.02|461.92|466.02|461.92|465.93|461.83|6
1636346350000|2021-11-08 04:39:10|466|461.9|466.53|462.43|466.53|462.43|466|461.9|7
1636346360000|2021-11-08 04:39:20|466.38|462.28|466.48|462.38|466.56|462.46|466.38|462.28|18
1636346370000|2021-11-08 04:39:30|466.49|462.39|466.47|462.37|466.57|462.47|466.46|462.36|11
1636346380000|2021-11-08 04:39:40|466.46|462.36|466.47|462.37|466.47|462.37|466.46|462.36|4
1636346390000|2021-11-08 04:39:50|466.46|462.36|466.42|462.32|466.47|462.37|466.42|462.32|4
1636346400000|2021-11-08 04:40:00|466.45|462.35|466.47|462.37|466.48|462.38|466.44|462.34|7
1636346410000|2021-11-08 04:40:10|466.46|462.36|466.34|462.24|466.48|462.38|466.34|462.24|19
1636346420000|2021-11-08 04:40:20|466.33|462.23|466.33|462.23|466.34|462.24|466.21|462.11|10
1636346430000|2021-11-08 04:40:30|466.26|462.16|466.26|462.16|466.26|462.16|466.26|462.16|1
1636346440000|2021-11-08 04:40:40|466.27|462.17|466.27|462.17|466.27|462.17|466.27|462.17|1
1636346450000|2021-11-08 04:40:50|466.28|462.18|466.28|462.18|466.28|462.18|466.28|462.18|1
1636346460000|2021-11-08 04:41:00|466.29|462.19|466.28|462.18|466.29|462.19|466.28|462.18|2
1636346470000|2021-11-08 04:41:10|466.27|462.17|466.29|462.19|466.29|462.19|466.27|462.17|9
1636346480000|2021-11-08 04:41:20|466.22|462.12|466.35|462.25|466.35|462.25|466.22|462.12|8
1636346500000|2021-11-08 04:41:40|466.22|462.12|466.27|462.17|466.27|462.17|466.22|462.12|4
1636346510000|2021-11-08 04:41:50|466.34|462.24|466.33|462.23|466.34|462.24|466.31|462.21|5
1636346520000|2021-11-08 04:42:00|466.32|462.22|466.27|462.17|466.33|462.23|466.27|462.17|4
1636346530000|2021-11-08 04:42:10|466.33|462.23|466.32|462.22|466.33|462.23|466.3|462.2|4
1636346540000|2021-11-08 04:42:20|466.33|462.23|466.41|462.31|466.41|462.31|466.32|462.22|5
1636346550000|2021-11-08 04:42:30|466.49|462.39|466.41|462.31|466.49|462.39|466.41|462.31|4
1636346560000|2021-11-08 04:42:40|466.43|462.33|466.32|462.22|466.43|462.33|466.24|462.14|16
1636346570000|2021-11-08 04:42:50|466.29|462.19|466.32|462.22|466.32|462.22|466.21|462.11|3
1636346580000|2021-11-08 04:43:00|466.29|462.19|466.29|462.19|466.3|462.2|466.26|462.16|6
1636346590000|2021-11-08 04:43:10|466.3|462.2|466.39|462.29|466.41|462.31|466.29|462.19|7
1636346600000|2021-11-08 04:43:20|466.38|462.28|466.38|462.28|466.4|462.3|466.38|462.28|5
1636346610000|2021-11-08 04:43:30|466.39|462.29|466.42|462.32|466.52|462.42|466.39|462.29|11
1636346620000|2021-11-08 04:43:40|466.41|462.31|466.42|462.32|466.42|462.32|466.41|462.31|2
1636346630000|2021-11-08 04:43:50|466.44|462.34|466.42|462.32|466.44|462.34|466.42|462.32|4
1636346640000|2021-11-08 04:44:00|466.5|462.4|466.57|462.47|466.57|462.47|466.49|462.39|7
1636346650000|2021-11-08 04:44:10|466.56|462.46|466.61|462.51|466.61|462.51|466.5|462.4|10
1636346660000|2021-11-08 04:44:20|466.62|462.52|466.51|462.41|466.62|462.52|466.51|462.41|9
1636346670000|2021-11-08 04:44:30|466.6|462.5|466.55|462.45|466.61|462.51|466.55|462.45|4
1636346680000|2021-11-08 04:44:40|466.51|462.41|466.51|462.41|466.52|462.42|466.51|462.41|3
1636346690000|2021-11-08 04:44:50|466.53|462.43|466.53|462.43|466.53|462.43|466.51|462.41|3
1636346700000|2021-11-08 04:45:00|466.52|462.42|466.61|462.51|466.63|462.53|466.52|462.42|5
1636346710000|2021-11-08 04:45:10|466.63|462.53|466.66|462.56|466.66|462.56|466.63|462.53|4
1636346720000|2021-11-08 04:45:20|466.64|462.54|466.52|462.42|466.65|462.55|466.52|462.42|10
1636346730000|2021-11-08 04:45:30|466.5|462.4|466.5|462.4|466.5|462.4|466.5|462.4|1
1636346740000|2021-11-08 04:45:40|466.52|462.42|466.58|462.48|466.58|462.48|466.52|462.42|4
1636346750000|2021-11-08 04:45:50|466.61|462.51|466.52|462.42|466.62|462.52|466.52|462.42|7
1636346760000|2021-11-08 04:46:00|466.5|462.4|466.59|462.49|466.61|462.51|466.5|462.4|9
1636346770000|2021-11-08 04:46:10|466.61|462.51|466.61|462.51|466.62|462.52|466.58|462.48|8
1636346780000|2021-11-08 04:46:20|466.65|462.55|466.62|462.52|466.65|462.55|466.62|462.52|2
1636346790000|2021-11-08 04:46:30|466.6|462.5|466.62|462.52|466.62|462.52|466.6|462.5|4
1636346800000|2021-11-08 04:46:40|466.61|462.51|466.52|462.42|466.62|462.52|466.52|462.42|6
1636346810000|2021-11-08 04:46:50|466.55|462.45|466.5|462.4|466.56|462.46|466.5|462.4|4
1636346820000|2021-11-08 04:47:00|466.52|462.42|466.5|462.4|466.58|462.48|466.5|462.4|4
1636346830000|2021-11-08 04:47:10|466.48|462.38|466.57|462.47|466.61|462.51|466.48|462.38|10
1636346840000|2021-11-08 04:47:20|466.59|462.49|466.57|462.47|466.6|462.5|466.57|462.47|5
1636346850000|2021-11-08 04:47:30|466.59|462.49|466.51|462.41|466.59|462.49|466.49|462.39|4
1636346860000|2021-11-08 04:47:40|466.49|462.39|466.49|462.39|466.5|462.4|466.49|462.39|3
1636346870000|2021-11-08 04:47:50|466.5|462.4|466.62|462.52|466.62|462.52|466.49|462.39|7
1636346880000|2021-11-08 04:48:00|466.61|462.51|466.61|462.51|466.62|462.52|466.61|462.51|3
1636346900000|2021-11-08 04:48:20|466.63|462.53|466.64|462.54|466.8|462.7|466.61|462.51|7
1636346910000|2021-11-08 04:48:30|466.74|462.64|466.56|462.46|466.8|462.7|466.5|462.4|17
1636346920000|2021-11-08 04:48:40|466.57|462.47|466.45|462.35|466.57|462.47|466.45|462.35|4
1636346930000|2021-11-08 04:48:50|466.41|462.31|466.37|462.27|466.41|462.31|466.35|462.25|8
1636346940000|2021-11-08 04:49:00|466.39|462.29|466.22|462.12|466.39|462.29|466.19|462.09|19
1636346950000|2021-11-08 04:49:10|466.2|462.1|466.22|462.12|466.22|462.12|466.2|462.1|3
1636346960000|2021-11-08 04:49:20|466.23|462.13|466.23|462.13|466.23|462.13|466.23|462.13|1
1636346970000|2021-11-08 04:49:30|466.22|462.12|466.23|462.13|466.24|462.14|466.22|462.12|3
1636346980000|2021-11-08 04:49:40|466.21|462.11|466.12|462.02|466.23|462.13|466.06|461.96|10
1636346990000|2021-11-08 04:49:50|466.06|461.96|466|461.9|466.14|462.04|466|461.9|7
1636347000000|2021-11-08 04:50:00|466.03|461.93|466.23|462.13|466.37|462.27|466|461.9|13
1636347010000|2021-11-08 04:50:10|466.24|462.14|466.25|462.15|466.34|462.24|466.24|462.14|9
1636347020000|2021-11-08 04:50:20|466.24|462.14|466.25|462.15|466.32|462.22|466.22|462.12|13
1636347030000|2021-11-08 04:50:30|466.24|462.14|466.22|462.12|466.35|462.25|466.22|462.12|9
1636347040000|2021-11-08 04:50:40|466.23|462.13|466.25|462.15|466.25|462.15|466.23|462.13|2
1636347050000|2021-11-08 04:50:50|466.28|462.18|466.35|462.25|466.37|462.27|466.28|462.18|8
1636347060000|2021-11-08 04:51:00|466.32|462.22|466.32|462.22|466.32|462.22|466.32|462.22|1
1636347070000|2021-11-08 04:51:10|466.35|462.25|466.3|462.2|466.35|462.25|466.29|462.19|7
1636347080000|2021-11-08 04:51:20|466.34|462.24|466.34|462.24|466.34|462.24|466.34|462.24|1
1636347090000|2021-11-08 04:51:30|466.3|462.2|466.33|462.23|466.34|462.24|466.3|462.2|6
1636347100000|2021-11-08 04:51:40|466.32|462.22|466.32|462.22|466.37|462.27|466.29|462.19|7
1636347110000|2021-11-08 04:51:50|466.33|462.23|466.33|462.23|466.33|462.23|466.33|462.23|1
1636347120000|2021-11-08 04:52:00|466.37|462.27|466.28|462.18|466.37|462.27|466.23|462.13|16
1636347130000|2021-11-08 04:52:10|466.26|462.16|466.38|462.28|466.38|462.28|466.23|462.13|15
1636347140000|2021-11-08 04:52:20|466.34|462.24|466.22|462.12|466.34|462.24|466.13|462.03|8
1636347150000|2021-11-08 04:52:30|466.15|462.05|466.37|462.27|466.37|462.27|466.1|462|17
1636347160000|2021-11-08 04:52:40|466.39|462.29|466.32|462.22|466.45|462.35|466.25|462.15|21
1636347170000|2021-11-08 04:52:50|466.28|462.18|466.2|462.1|466.3|462.2|466.16|462.06|16
1636347180000|2021-11-08 04:53:00|466.22|462.12|466.35|462.25|466.38|462.28|466.2|462.1|16
1636347190000|2021-11-08 04:53:10|466.36|462.26|466.22|462.12|466.43|462.33|466.22|462.12|22
1636347200000|2021-11-08 04:53:20|466.2|462.1|466.16|462.06|466.26|462.16|466.15|462.05|14
1636347210000|2021-11-08 04:53:30|466.14|462.04|466.18|462.08|466.18|462.08|466.14|462.04|7
1636347220000|2021-11-08 04:53:40|466.19|462.09|466.22|462.12|466.22|462.12|466.14|462.04|9
1636347230000|2021-11-08 04:53:50|466.24|462.14|466.15|462.05|466.33|462.23|466.14|462.04|15
1636347240000|2021-11-08 04:54:00|466.12|462.02|466.15|462.05|466.16|462.06|466.12|462.02|7
1636347250000|2021-11-08 04:54:10|466.16|462.06|466.12|462.02|466.16|462.06|466.1|462|8
1636347260000|2021-11-08 04:54:20|466.11|462.01|466.06|461.96|466.11|462.01|466.03|461.93|21
1636347270000|2021-11-08 04:54:30|466.1|462|466.13|462.03|466.2|462.1|466.07|461.97|13
1636347280000|2021-11-08 04:54:40|466.14|462.04|466.14|462.04|466.15|462.05|466.07|461.97|9
1636347290000|2021-11-08 04:54:50|466.15|462.05|466.15|462.05|466.15|462.05|465.97|461.87|17
1636347300000|2021-11-08 04:55:00|466.09|461.99|465.94|461.84|466.09|461.99|465.89|461.79|17
1636347310000|2021-11-08 04:55:10|465.95|461.85|465.76|461.66|465.95|461.85|465.73|461.63|5
1636347320000|2021-11-08 04:55:20|465.54|461.44|465.58|461.48|465.61|461.51|465.54|461.44|3
1636347330000|2021-11-08 04:55:30|465.57|461.47|465.6|461.5|465.66|461.56|465.48|461.38|19
1636347340000|2021-11-08 04:55:40|465.59|461.49|465.66|461.56|465.67|461.57|465.51|461.41|16
1636347350000|2021-11-08 04:55:50|465.64|461.54|465.68|461.58|465.69|461.59|465.59|461.49|13
1636347360000|2021-11-08 04:56:00|465.69|461.59|465.73|461.63|465.9|461.8|465.62|461.52|21
1636347370000|2021-11-08 04:56:10|465.8|461.7|465.78|461.68|465.88|461.78|465.73|461.63|18
1636347380000|2021-11-08 04:56:20|465.77|461.67|465.69|461.59|465.77|461.67|465.68|461.58|17
1636347390000|2021-11-08 04:56:30|465.73|461.63|465.74|461.64|465.77|461.67|465.73|461.63|5
1636347400000|2021-11-08 04:56:40|465.75|461.65|465.74|461.64|465.75|461.65|465.74|461.64|4
1636347410000|2021-11-08 04:56:50|465.71|461.61|465.95|461.85|465.95|461.85|465.59|461.49|13
1636347420000|2021-11-08 04:57:00|465.96|461.86|466.11|462.01|466.11|462.01|465.96|461.86|10
1636347430000|2021-11-08 04:57:10|466.16|462.06|466.11|462.01|466.16|462.06|466.01|461.91|6
1636347440000|2021-11-08 04:57:20|466.1|462|465.96|461.86|466.12|462.02|465.95|461.85|12
1636347450000|2021-11-08 04:57:30|465.99|461.89|465.95|461.85|466|461.9|465.8|461.7|11
1636347460000|2021-11-08 04:57:40|465.8|461.7|466.04|461.94|466.04|461.94|465.8|461.7|12
1636347470000|2021-11-08 04:57:50|466.03|461.93|465.97|461.87|466.05|461.95|465.97|461.87|7
1636347480000|2021-11-08 04:58:00|465.96|461.86|465.97|461.87|466.09|461.99|465.88|461.78|11
1636347490000|2021-11-08 04:58:10|465.96|461.86|465.96|461.86|465.96|461.86|465.96|461.86|1
1636347500000|2021-11-08 04:58:20|465.94|461.84|465.96|461.86|465.96|461.86|465.94|461.84|2
1636347510000|2021-11-08 04:58:30|465.97|461.87|465.96|461.86|466.06|461.96|465.94|461.84|8
1636347520000|2021-11-08 04:58:40|465.98|461.88|465.98|461.88|466.02|461.92|465.94|461.84|6
1636347530000|2021-11-08 04:58:50|465.97|461.87|465.87|461.77|465.97|461.87|465.87|461.77|4
1636347540000|2021-11-08 04:59:00|465.84|461.74|465.85|461.75|465.85|461.75|465.81|461.71|3
1636347550000|2021-11-08 04:59:10|465.86|461.76|465.97|461.87|465.97|461.87|465.7|461.6|7
1636347560000|2021-11-08 04:59:20|465.92|461.82|465.96|461.86|465.97|461.87|465.88|461.78|6
1636347580000|2021-11-08 04:59:40|466|461.9|466.02|461.92|466.04|461.94|466|461.9|7
1636347590000|2021-11-08 04:59:50|466.01|461.91|466|461.9|466.09|461.99|466|461.9|8
1636347600000|2021-11-08 05:00:00|466.09|461.99|466.37|462.27|466.37|462.27|466.09|461.99|16
1636347610000|2021-11-08 05:00:10|466.38|462.28|466.49|462.39|466.49|462.39|466.3|462.2|12
1636347620000|2021-11-08 05:00:20|466.51|462.41|466.41|462.31|466.51|462.41|466.41|462.31|11
1636347630000|2021-11-08 05:00:30|466.4|462.3|466.38|462.28|466.4|462.3|466.38|462.28|2
1636347640000|2021-11-08 05:00:40|466.34|462.24|466.25|462.15|466.42|462.32|466.25|462.15|18
1636347650000|2021-11-08 05:00:50|466.26|462.16|466.21|462.11|466.26|462.16|466.19|462.09|11
1636347660000|2021-11-08 05:01:00|466.25|462.15|466.35|462.25|466.45|462.35|466.24|462.14|12
1636347670000|2021-11-08 05:01:10|466.36|462.26|466.25|462.15|466.5|462.4|466.24|462.14|12
1636347680000|2021-11-08 05:01:20|466.23|462.13|466.23|462.13|466.23|462.13|466.23|462.13|1
1636347690000|2021-11-08 05:01:30|466.3|462.2|466.23|462.13|466.3|462.2|466.23|462.13|4
1636347700000|2021-11-08 05:01:40|466.18|462.08|466.18|462.08|466.18|462.08|466.18|462.08|1
1636347720000|2021-11-08 05:02:00|466.32|462.22|466.32|462.22|466.32|462.22|466.3|462.2|3
1636347730000|2021-11-08 05:02:10|466.3|462.2|466.38|462.28|466.38|462.28|466.27|462.17|6
1636347740000|2021-11-08 05:02:20|466.35|462.25|466.64|462.54|466.69|462.59|466.33|462.23|18
1636347750000|2021-11-08 05:02:30|466.63|462.53|466.71|462.61|466.77|462.67|466.63|462.53|7
1636347760000|2021-11-08 05:02:40|466.77|462.67|466.8|462.7|466.85|462.75|466.77|462.67|7
1636347770000|2021-11-08 05:02:50|466.83|462.73|466.67|462.57|466.83|462.73|466.66|462.56|13
1636347780000|2021-11-08 05:03:00|466.72|462.62|466.54|462.44|466.72|462.62|466.54|462.44|11
1636347790000|2021-11-08 05:03:10|466.6|462.5|466.45|462.35|466.6|462.5|466.37|462.27|13
1636347800000|2021-11-08 05:03:20|466.47|462.37|466.54|462.44|466.56|462.46|466.47|462.37|6
1636347810000|2021-11-08 05:03:30|466.53|462.43|466.54|462.44|466.54|462.44|466.53|462.43|2
1636347820000|2021-11-08 05:03:40|466.55|462.45|466.57|462.47|466.57|462.47|466.47|462.37|6
1636347830000|2021-11-08 05:03:50|466.56|462.46|466.41|462.31|466.56|462.46|466.41|462.31|4
1636347840000|2021-11-08 05:04:00|466.39|462.29|466.57|462.47|466.6|462.5|466.39|462.29|14
1636347850000|2021-11-08 05:04:10|466.56|462.46|466.61|462.51|466.61|462.51|466.56|462.46|3
1636347860000|2021-11-08 05:04:20|466.76|462.66|466.66|462.56|466.76|462.66|466.66|462.56|2
1636347870000|2021-11-08 05:04:30|466.67|462.57|466.65|462.55|466.67|462.57|466.62|462.52|9
1636347880000|2021-11-08 05:04:40|466.69|462.59|466.44|462.34|466.69|462.59|466.41|462.31|15
1636347890000|2021-11-08 05:04:50|466.49|462.39|466.54|462.44|466.62|462.52|466.49|462.39|16
1636347900000|2021-11-08 05:05:00|466.62|462.52|466.55|462.45|466.62|462.52|466.55|462.45|3
1636347910000|2021-11-08 05:05:10|466.54|462.44|466.59|462.49|466.59|462.49|466.54|462.44|2
1636347920000|2021-11-08 05:05:20|466.52|462.42|466.37|462.27|466.52|462.42|466.37|462.27|11
1636347930000|2021-11-08 05:05:30|466.29|462.19|466.43|462.33|466.43|462.33|466.27|462.17|18
1636347940000|2021-11-08 05:05:40|466.39|462.29|466.49|462.39|466.49|462.39|466.36|462.26|13
1636347950000|2021-11-08 05:05:50|466.48|462.38|466.49|462.39|466.49|462.39|466.48|462.38|4
1636347960000|2021-11-08 05:06:00|466.46|462.36|466.41|462.31|466.48|462.38|466.4|462.3|8
1636347970000|2021-11-08 05:06:10|466.46|462.36|466.32|462.22|466.49|462.39|466.3|462.2|11
1636347980000|2021-11-08 05:06:20|466.3|462.2|466.12|462.02|466.3|462.2|466.12|462.02|11
1636347990000|2021-11-08 05:06:30|466.13|462.03|466.12|462.02|466.13|462.03|466.11|462.01|4
1636348000000|2021-11-08 05:06:40|466.13|462.03|466.11|462.01|466.15|462.05|466.08|461.98|15
1636348010000|2021-11-08 05:06:50|466.1|462|465.94|461.84|466.11|462.01|465.94|461.84|9
1636348020000|2021-11-08 05:07:00|465.88|461.78|465.89|461.79|465.89|461.79|465.88|461.78|2
1636348030000|2021-11-08 05:07:10|465.85|461.75|465.97|461.87|466.05|461.95|465.85|461.75|13
1636348040000|2021-11-08 05:07:20|465.96|461.86|466.02|461.92|466.06|461.96|465.96|461.86|9
1636348050000|2021-11-08 05:07:30|466.01|461.91|466|461.9|466.09|461.99|465.95|461.85|17
1636348060000|2021-11-08 05:07:40|465.97|461.87|465.86|461.76|466.07|461.97|465.86|461.76|14
1636348070000|2021-11-08 05:07:50|465.9|461.8|465.8|461.7|465.99|461.89|465.8|461.7|8
1636348080000|2021-11-08 05:08:00|465.91|461.81|465.96|461.86|466|461.9|465.9|461.8|20
1636348090000|2021-11-08 05:08:10|465.97|461.87|465.97|461.87|465.98|461.88|465.95|461.85|5
1636348100000|2021-11-08 05:08:20|465.98|461.88|465.89|461.79|466.05|461.95|465.88|461.78|12
1636348110000|2021-11-08 05:08:30|465.9|461.8|465.9|461.8|465.94|461.84|465.8|461.7|8
1636348120000|2021-11-08 05:08:40|465.87|461.77|465.9|461.8|465.9|461.8|465.87|461.77|4
1636348140000|2021-11-08 05:09:00|465.88|461.78|465.89|461.79|465.89|461.79|465.88|461.78|2
1636348150000|2021-11-08 05:09:10|465.88|461.78|465.9|461.8|465.91|461.81|465.88|461.78|8
1636348160000|2021-11-08 05:09:20|465.93|461.83|466.01|461.91|466.02|461.92|465.89|461.79|8
1636348170000|2021-11-08 05:09:30|466.02|461.92|466|461.9|466.04|461.94|465.98|461.88|9
1636348180000|2021-11-08 05:09:40|466.02|461.92|466.03|461.93|466.04|461.94|466.02|461.92|4
1636348190000|2021-11-08 05:09:50|466.02|461.92|466.03|461.93|466.03|461.93|466.02|461.92|2
1636348200000|2021-11-08 05:10:00|466|461.9|466.05|461.95|466.05|461.95|466|461.9|7
1636348210000|2021-11-08 05:10:10|466.06|461.96|466.07|461.97|466.07|461.97|466.06|461.96|8
1636348220000|2021-11-08 05:10:20|466.06|461.96|466.3|462.2|466.3|462.2|466.05|461.95|9
1636348230000|2021-11-08 05:10:30|466.28|462.18|466.36|462.26|466.36|462.26|466.28|462.18|8
1636348240000|2021-11-08 05:10:40|466.38|462.28|466.37|462.27|466.4|462.3|466.36|462.26|8
1636348250000|2021-11-08 05:10:50|466.47|462.37|466.57|462.47|466.57|462.47|466.47|462.37|7
1636348260000|2021-11-08 05:11:00|466.51|462.41|466.57|462.47|466.57|462.47|466.51|462.41|4
1636348270000|2021-11-08 05:11:10|466.58|462.48|466.63|462.53|466.63|462.53|466.52|462.42|9
1636348280000|2021-11-08 05:11:20|466.65|462.55|466.5|462.4|466.65|462.55|466.48|462.38|9
1636348290000|2021-11-08 05:11:30|466.53|462.43|466.46|462.36|466.53|462.43|466.46|462.36|5
1636348300000|2021-11-08 05:11:40|466.42|462.32|466.23|462.13|466.42|462.32|466.1|462|21
1636348310000|2021-11-08 05:11:50|466.21|462.11|466.21|462.11|466.21|462.11|466.21|462.11|1
1636348320000|2021-11-08 05:12:00|466.24|462.14|466.34|462.24|466.35|462.25|466.23|462.13|19
1636348330000|2021-11-08 05:12:10|466.41|462.31|466.26|462.16|466.44|462.34|466.24|462.14|11
1636348340000|2021-11-08 05:12:20|466.31|462.21|466.32|462.22|466.41|462.31|466.31|462.21|14
1636348350000|2021-11-08 05:12:30|466.27|462.17|466.28|462.18|466.41|462.31|466.2|462.1|11
1636348360000|2021-11-08 05:12:40|466.27|462.17|466.4|462.3|466.46|462.36|466.27|462.17|17
1636348370000|2021-11-08 05:12:50|466.37|462.27|466.42|462.32|466.52|462.42|466.29|462.19|9
1636348380000|2021-11-08 05:13:00|466.39|462.29|466.81|462.71|466.81|462.71|466.39|462.29|12
1636348390000|2021-11-08 05:13:10|466.82|462.72|466.64|462.54|466.82|462.72|466.62|462.52|11
1636348410000|2021-11-08 05:13:30|466.63|462.53|466.6|462.5|466.68|462.58|466.6|462.5|11
1636348420000|2021-11-08 05:13:40|466.62|462.52|466.62|462.52|466.62|462.52|466.56|462.46|8
1636348430000|2021-11-08 05:13:50|466.61|462.51|466.61|462.51|466.61|462.51|466.61|462.51|1
1636348440000|2021-11-08 05:14:00|466.6|462.5|466.61|462.51|466.62|462.52|466.6|462.5|4
1636348450000|2021-11-08 05:14:10|466.62|462.52|466.61|462.51|466.63|462.53|466.61|462.51|6
1636348460000|2021-11-08 05:14:20|466.62|462.52|466.64|462.54|466.65|462.55|466.62|462.52|3
1636348470000|2021-11-08 05:14:30|466.65|462.55|466.71|462.61|466.81|462.71|466.64|462.54|10
1636348480000|2021-11-08 05:14:40|466.72|462.62|466.76|462.66|466.82|462.72|466.72|462.62|6
1636348490000|2021-11-08 05:14:50|466.75|462.65|466.82|462.72|466.82|462.72|466.75|462.65|5
1636348500000|2021-11-08 05:15:00|466.8|462.7|466.82|462.72|466.87|462.77|466.8|462.7|16
1636348510000|2021-11-08 05:15:10|466.81|462.71|466.83|462.73|466.88|462.78|466.81|462.71|13
1636348520000|2021-11-08 05:15:20|466.82|462.72|466.74|462.64|466.82|462.72|466.74|462.64|5
1636348530000|2021-11-08 05:15:30|466.75|462.65|466.82|462.72|466.83|462.73|466.75|462.65|6
1636348540000|2021-11-08 05:15:40|466.83|462.73|466.81|462.71|466.83|462.73|466.78|462.68|6
1636348550000|2021-11-08 05:15:50|466.82|462.72|466.83|462.73|466.83|462.73|466.79|462.69|9
1636348560000|2021-11-08 05:16:00|466.81|462.71|466.81|462.71|466.81|462.71|466.81|462.71|1
1636348570000|2021-11-08 05:16:10|466.79|462.69|466.74|462.64|466.81|462.71|466.74|462.64|4
1636348580000|2021-11-08 05:16:20|466.75|462.65|466.8|462.7|466.8|462.7|466.75|462.65|5
1636348590000|2021-11-08 05:16:30|466.78|462.68|466.78|462.68|466.8|462.7|466.78|462.68|3
1636348600000|2021-11-08 05:16:40|466.8|462.7|466.65|462.55|466.8|462.7|466.64|462.54|15
1636348610000|2021-11-08 05:16:50|466.63|462.53|466.65|462.55|466.72|462.62|466.63|462.53|10
1636348620000|2021-11-08 05:17:00|466.79|462.69|466.86|462.76|466.9|462.8|466.79|462.69|18
1636348630000|2021-11-08 05:17:10|466.85|462.75|466.84|462.74|466.89|462.79|466.84|462.74|5
1636348640000|2021-11-08 05:17:20|466.83|462.73|466.74|462.64|466.83|462.73|466.74|462.64|7
1636348650000|2021-11-08 05:17:30|466.7|462.6|466.76|462.66|466.78|462.68|466.7|462.6|10
1636348660000|2021-11-08 05:17:40|466.75|462.65|466.75|462.65|466.81|462.71|466.71|462.61|9
1636348670000|2021-11-08 05:17:50|466.74|462.64|466.68|462.58|466.8|462.7|466.67|462.57|15
1636348680000|2021-11-08 05:18:00|466.71|462.61|466.73|462.63|466.74|462.64|466.71|462.61|7
1636348690000|2021-11-08 05:18:10|466.72|462.62|466.9|462.8|466.9|462.8|466.72|462.62|13
1636348700000|2021-11-08 05:18:20|466.85|462.75|466.82|462.72|466.86|462.76|466.81|462.71|10
1636348710000|2021-11-08 05:18:30|466.79|462.69|466.81|462.71|466.84|462.74|466.78|462.68|16
1636348720000|2021-11-08 05:18:40|466.83|462.73|466.83|462.73|466.9|462.8|466.81|462.71|15
1636348730000|2021-11-08 05:18:50|466.8|462.7|466.73|462.63|466.84|462.74|466.71|462.61|13
1636348740000|2021-11-08 05:19:00|466.71|462.61|466.72|462.62|466.72|462.62|466.63|462.53|7
1636348750000|2021-11-08 05:19:10|466.77|462.67|466.69|462.59|466.77|462.67|466.64|462.54|13
1636348760000|2021-11-08 05:19:20|466.68|462.58|466.65|462.55|466.68|462.58|466.49|462.39|18
1636348770000|2021-11-08 05:19:30|466.64|462.54|466.66|462.56|466.69|462.59|466.59|462.49|11
1636348780000|2021-11-08 05:19:40|466.63|462.53|466.66|462.56|466.72|462.62|466.59|462.49|22
1636348790000|2021-11-08 05:19:50|466.61|462.51|466.41|462.31|466.68|462.58|466.4|462.3|24
1636348800000|2021-11-08 05:20:00|466.33|462.23|466.53|462.43|466.56|462.46|466.32|462.22|19
1636348810000|2021-11-08 05:20:10|466.52|462.42|466.6|462.5|466.61|462.51|466.52|462.42|10
1636348820000|2021-11-08 05:20:20|466.61|462.51|466.58|462.48|466.62|462.52|466.58|462.48|18
1636348830000|2021-11-08 05:20:30|466.61|462.51|466.7|462.6|466.71|462.61|466.58|462.48|12
1636348840000|2021-11-08 05:20:40|466.71|462.61|466.79|462.69|466.81|462.71|466.69|462.59|12
1636348850000|2021-11-08 05:20:50|466.77|462.67|466.81|462.71|466.82|462.72|466.77|462.67|4
1636348860000|2021-11-08 05:21:00|466.82|462.72|466.83|462.73|466.88|462.78|466.81|462.71|10
1636348870000|2021-11-08 05:21:10|466.82|462.72|466.49|462.39|466.82|462.72|466.49|462.39|18
1636348880000|2021-11-08 05:21:20|466.5|462.4|466.61|462.51|466.62|462.52|466.47|462.37|15
1636348890000|2021-11-08 05:21:30|466.6|462.5|466.56|462.46|466.6|462.5|466.54|462.44|9
1636348900000|2021-11-08 05:21:40|466.57|462.47|466.36|462.26|466.57|462.47|466.31|462.21|13
1636348910000|2021-11-08 05:21:50|466.3|462.2|466.36|462.26|466.36|462.26|466.3|462.2|5
1636348920000|2021-11-08 05:22:00|466.33|462.23|466.24|462.14|466.33|462.23|466.24|462.14|5
1636348930000|2021-11-08 05:22:10|466.25|462.15|466.32|462.22|466.32|462.22|466.24|462.14|5
1636348940000|2021-11-08 05:22:20|466.34|462.24|466.24|462.14|466.34|462.24|466.23|462.13|11
1636348950000|2021-11-08 05:22:30|466.18|462.08|466.06|461.96|466.27|462.17|466.06|461.96|17
1636348960000|2021-11-08 05:22:40|466.05|461.95|466.14|462.04|466.25|462.15|466.05|461.95|12
1636348970000|2021-11-08 05:22:50|466.13|462.03|466.2|462.1|466.25|462.15|466.13|462.03|11
1636348980000|2021-11-08 05:23:00|466.21|462.11|466.16|462.06|466.25|462.15|466.1|462|9
1636348990000|2021-11-08 05:23:10|466.13|462.03|466.02|461.92|466.14|462.04|466|461.9|18
1636349000000|2021-11-08 05:23:20|465.96|461.86|465.96|461.86|466.03|461.93|465.95|461.85|12
1636349010000|2021-11-08 05:23:30|465.95|461.85|466.03|461.93|466.1|462|465.92|461.82|8
1636349020000|2021-11-08 05:23:40|466.05|461.95|466.11|462.01|466.12|462.02|466.04|461.94|8
1636349030000|2021-11-08 05:23:50|466.1|462|466.14|462.04|466.14|462.04|466.04|461.94|6
1636349040000|2021-11-08 05:24:00|466.07|461.97|465.99|461.89|466.1|462|465.99|461.89|18
1636349050000|2021-11-08 05:24:10|465.92|461.82|465.98|461.88|466.07|461.97|465.92|461.82|10
1636349060000|2021-11-08 05:24:20|465.99|461.89|465.99|461.89|465.99|461.89|465.93|461.83|7
1636349070000|2021-11-08 05:24:30|465.98|461.88|465.96|461.86|466|461.9|465.96|461.86|5
1636349080000|2021-11-08 05:24:40|465.89|461.79|465.95|461.85|465.95|461.85|465.89|461.79|2
1636349100000|2021-11-08 05:25:00|465.96|461.86|466.04|461.94|466.04|461.94|465.9|461.8|5
1636349110000|2021-11-08 05:25:10|466.05|461.95|466.07|461.97|466.11|462.01|466.03|461.93|13
1636349120000|2021-11-08 05:25:20|466.11|462.01|466.1|462|466.13|462.03|466.1|462|6
1636349130000|2021-11-08 05:25:30|466.09|461.99|466.09|461.99|466.09|461.99|466.09|461.99|1
1636349150000|2021-11-08 05:25:50|466.1|462|466.13|462.03|466.18|462.08|466|461.9|14
1636349160000|2021-11-08 05:26:00|466.15|462.05|466.09|461.99|466.21|462.11|466.09|461.99|10
1636349170000|2021-11-08 05:26:10|466.12|462.02|466.07|461.97|466.12|462.02|466.07|461.97|6
1636349180000|2021-11-08 05:26:20|466.06|461.96|466.05|461.95|466.1|462|466.04|461.94|8
1636349190000|2021-11-08 05:26:30|466.06|461.96|466.05|461.95|466.06|461.96|466.05|461.95|2
1636349210000|2021-11-08 05:26:50|466.04|461.94|465.97|461.87|466.04|461.94|465.96|461.86|13
1636349220000|2021-11-08 05:27:00|466|461.9|466.05|461.95|466.05|461.95|465.95|461.85|10
1636349230000|2021-11-08 05:27:10|466.04|461.94|466.07|461.97|466.14|462.04|466.04|461.94|8
1636349240000|2021-11-08 05:27:20|466.1|462|466.04|461.94|466.18|462.08|466.04|461.94|7
1636349250000|2021-11-08 05:27:30|466.09|461.99|466.09|461.99|466.11|462.01|466.03|461.93|4
1636349260000|2021-11-08 05:27:40|466.02|461.92|466.15|462.05|466.17|462.07|466.02|461.92|12
1636349270000|2021-11-08 05:27:50|466.14|462.04|466.15|462.05|466.19|462.09|466.14|462.04|5
1636349280000|2021-11-08 05:28:00|466.14|462.04|466.13|462.03|466.15|462.05|466.11|462.01|8
1636349290000|2021-11-08 05:28:10|466.14|462.04|466.15|462.05|466.16|462.06|466.14|462.04|4
1636349300000|2021-11-08 05:28:20|466.14|462.04|466.22|462.12|466.27|462.17|466.14|462.04|11
1636349310000|2021-11-08 05:28:30|466.24|462.14|466.32|462.22|466.34|462.24|466.24|462.14|9
1636349320000|2021-11-08 05:28:40|466.33|462.23|466.43|462.33|466.43|462.33|466.29|462.19|10
1636349330000|2021-11-08 05:28:50|466.46|462.36|466.49|462.39|466.49|462.39|466.45|462.35|7
1636349340000|2021-11-08 05:29:00|466.48|462.38|466.53|462.43|466.53|462.43|466.48|462.38|5
1636349350000|2021-11-08 05:29:10|466.5|462.4|466.58|462.48|466.58|462.48|466.32|462.22|16
1636349360000|2021-11-08 05:29:20|466.59|462.49|466.57|462.47|466.59|462.49|466.56|462.46|4
1636349370000|2021-11-08 05:29:30|466.6|462.5|466.69|462.59|466.69|462.59|466.6|462.5|7
1636349380000|2021-11-08 05:29:40|466.63|462.53|466.69|462.59|466.69|462.59|466.63|462.53|2
1636349390000|2021-11-08 05:29:50|466.62|462.52|466.67|462.57|466.7|462.6|466.62|462.52|6
1636349400000|2021-11-08 05:30:00|466.63|462.53|466.7|462.6|466.7|462.6|466.63|462.53|4
1636349410000|2021-11-08 05:30:10|466.71|462.61|466.71|462.61|466.71|462.61|466.71|462.61|1
1636349420000|2021-11-08 05:30:20|466.73|462.63|466.74|462.64|466.8|462.7|466.69|462.59|7
1636349430000|2021-11-08 05:30:30|466.72|462.62|466.71|462.61|466.75|462.65|466.71|462.61|8
1636349440000|2021-11-08 05:30:40|466.7|462.6|466.46|462.36|466.71|462.61|466.46|462.36|20
1636349450000|2021-11-08 05:30:50|466.47|462.37|466.45|462.35|466.53|462.43|466.45|462.35|10
1636349460000|2021-11-08 05:31:00|466.51|462.41|466.25|462.15|466.51|462.41|466.24|462.14|16
1636349470000|2021-11-08 05:31:10|466.2|462.1|466.16|462.06|466.2|462.1|466.14|462.04|11
1636349480000|2021-11-08 05:31:20|466.13|462.03|466.14|462.04|466.15|462.05|466.13|462.03|6
1636349490000|2021-11-08 05:31:30|466.15|462.05|466.11|462.01|466.19|462.09|466.11|462.01|11
1636349500000|2021-11-08 05:31:40|466.15|462.05|466.16|462.06|466.16|462.06|466.15|462.05|4
1636349510000|2021-11-08 05:31:50|466.24|462.14|466.2|462.1|466.25|462.15|466.1|462|7
1636349520000|2021-11-08 05:32:00|466.26|462.16|466.37|462.27|466.44|462.34|466.24|462.14|13
1636349530000|2021-11-08 05:32:10|466.42|462.32|466.34|462.24|466.42|462.32|466.31|462.21|14
1636349540000|2021-11-08 05:32:20|466.33|462.23|466.37|462.27|466.39|462.29|466.3|462.2|11
1636349550000|2021-11-08 05:32:30|466.38|462.28|466.33|462.23|466.43|462.33|466.3|462.2|17
1636349560000|2021-11-08 05:32:40|466.36|462.26|466.35|462.25|466.37|462.27|466.34|462.24|7
1636349570000|2021-11-08 05:32:50|466.37|462.27|466.37|462.27|466.37|462.27|466.35|462.25|3
1636349580000|2021-11-08 05:33:00|466.39|462.29|466.43|462.33|466.43|462.33|466.39|462.29|8
1636349590000|2021-11-08 05:33:10|466.44|462.34|466.44|462.34|466.52|462.42|466.44|462.34|9
1636349600000|2021-11-08 05:33:20|466.42|462.32|466.44|462.34|466.45|462.35|466.32|462.22|13
1636349610000|2021-11-08 05:33:30|466.35|462.25|466.44|462.34|466.45|462.35|466.32|462.22|15
1636349620000|2021-11-08 05:33:40|466.4|462.3|466.44|462.34|466.47|462.37|466.39|462.29|16
1636349630000|2021-11-08 05:33:50|466.43|462.33|466.42|462.32|466.54|462.44|466.42|462.32|13
1636349640000|2021-11-08 05:34:00|466.44|462.34|466.39|462.29|466.54|462.44|466.36|462.26|13
1636349650000|2021-11-08 05:34:10|466.38|462.28|466.33|462.23|466.38|462.28|466.33|462.23|4
1636349660000|2021-11-08 05:34:20|466.32|462.22|466.4|462.3|466.4|462.3|466.31|462.21|8
1636349670000|2021-11-08 05:34:30|466.41|462.31|466.42|462.32|466.43|462.33|466.4|462.3|6
1636349680000|2021-11-08 05:34:40|466.41|462.31|466.43|462.33|466.45|462.35|466.41|462.31|5
1636349690000|2021-11-08 05:34:50|466.44|462.34|466.49|462.39|466.49|462.39|466.43|462.33|3
1636349700000|2021-11-08 05:35:00|466.47|462.37|466.43|462.33|466.47|462.37|466.4|462.3|7
1636349710000|2021-11-08 05:35:10|466.4|462.3|466.48|462.38|466.48|462.38|466.4|462.3|9
1636349720000|2021-11-08 05:35:20|466.5|462.4|466.52|462.42|466.53|462.43|466.47|462.37|10
1636349730000|2021-11-08 05:35:30|466.53|462.43|466.39|462.29|466.56|462.46|466.3|462.2|25
1636349740000|2021-11-08 05:35:40|466.38|462.28|466.37|462.27|466.38|462.28|466.37|462.27|2
1636349750000|2021-11-08 05:35:50|466.29|462.19|466.24|462.14|466.29|462.19|466.24|462.14|2
1636349760000|2021-11-08 05:36:00|466.23|462.13|466.19|462.09|466.26|462.16|466.18|462.08|10
1636349770000|2021-11-08 05:36:10|466.17|462.07|466.08|461.98|466.18|462.08|466.08|461.98|14
1636349780000|2021-11-08 05:36:20|466.09|461.99|465.95|461.85|466.09|461.99|465.95|461.85|8
1636349790000|2021-11-08 05:36:30|465.96|461.86|465.87|461.77|465.97|461.87|465.87|461.77|4
1636349800000|2021-11-08 05:36:40|465.93|461.83|466.02|461.92|466.02|461.92|465.91|461.81|8
1636349810000|2021-11-08 05:36:50|465.94|461.84|466.04|461.94|466.04|461.94|465.94|461.84|6
1636349820000|2021-11-08 05:37:00|466.03|461.93|466.15|462.05|466.16|462.06|466|461.9|14
1636349830000|2021-11-08 05:37:10|466.22|462.12|466.17|462.07|466.22|462.12|466.15|462.05|3
1636349840000|2021-11-08 05:37:20|466.15|462.05|466.14|462.04|466.15|462.05|466.13|462.03|4
1636349850000|2021-11-08 05:37:30|466.13|462.03|466.14|462.04|466.14|462.04|466.09|461.99|4
1636349860000|2021-11-08 05:37:40|466.13|462.03|466.13|462.03|466.13|462.03|466.12|462.02|5
1636349870000|2021-11-08 05:37:50|466.12|462.02|466.15|462.05|466.15|462.05|466.12|462.02|6
1636349880000|2021-11-08 05:38:00|466.14|462.04|466.13|462.03|466.17|462.07|466.13|462.03|7
1636349890000|2021-11-08 05:38:10|466.18|462.08|466.15|462.05|466.21|462.11|466.12|462.02|9
1636349900000|2021-11-08 05:38:20|466.13|462.03|466.15|462.05|466.15|462.05|466.13|462.03|6
1636349910000|2021-11-08 05:38:30|466.14|462.04|466.14|462.04|466.18|462.08|466.09|461.99|4
1636349920000|2021-11-08 05:38:40|466.15|462.05|466.24|462.14|466.24|462.14|466.1|462|17
1636349930000|2021-11-08 05:38:50|466.2|462.1|466.15|462.05|466.3|462.2|466.08|461.98|16
1636349940000|2021-11-08 05:39:00|466.19|462.09|466.32|462.22|466.35|462.25|466.04|461.94|20
1636349950000|2021-11-08 05:39:10|466.26|462.16|466.33|462.23|466.34|462.24|466.26|462.16|5
1636349960000|2021-11-08 05:39:20|466.29|462.19|466.43|462.33|466.43|462.33|466.29|462.19|12
1636349970000|2021-11-08 05:39:30|466.4|462.3|466.63|462.53|466.64|462.54|466.4|462.3|17
1636349980000|2021-11-08 05:39:40|466.65|462.55|466.73|462.63|466.73|462.63|466.58|462.48|11
1636349990000|2021-11-08 05:39:50|466.72|462.62|466.58|462.48|466.72|462.62|466.58|462.48|5
1636350000000|2021-11-08 05:40:00|466.61|462.51|466.67|462.57|466.7|462.6|466.61|462.51|9
1636350010000|2021-11-08 05:40:10|466.59|462.49|466.48|462.38|466.59|462.49|466.48|462.38|16
1636350020000|2021-11-08 05:40:20|466.53|462.43|466.43|462.33|466.58|462.48|466.39|462.29|18
1636350030000|2021-11-08 05:40:30|466.44|462.34|466.45|462.35|466.52|462.42|466.4|462.3|13
1636350040000|2021-11-08 05:40:40|466.4|462.3|466.41|462.31|466.57|462.47|466.4|462.3|19
1636350050000|2021-11-08 05:40:50|466.48|462.38|466.3|462.2|466.48|462.38|466.3|462.2|15
1636350060000|2021-11-08 05:41:00|466.32|462.22|466.29|462.19|466.34|462.24|466.2|462.1|9
1636350070000|2021-11-08 05:41:10|466.2|462.1|466.34|462.24|466.35|462.25|466.2|462.1|11
1636350080000|2021-11-08 05:41:20|466.32|462.22|466.29|462.19|466.32|462.22|466.29|462.19|4
1636350090000|2021-11-08 05:41:30|466.2|462.1|466.25|462.15|466.25|462.15|466.2|462.1|6
1636350110000|2021-11-08 05:41:50|466.29|462.19|466.17|462.07|466.29|462.19|466.15|462.05|12
1636350120000|2021-11-08 05:42:00|466.15|462.05|466.1|462|466.17|462.07|466.09|461.99|7
1636350130000|2021-11-08 05:42:10|466.13|462.03|466.07|461.97|466.16|462.06|466.07|461.97|13
1636350140000|2021-11-08 05:42:20|466.1|462|466.12|462.02|466.17|462.07|466.1|462|12
1636350150000|2021-11-08 05:42:30|466.17|462.07|466.04|461.94|466.17|462.07|466.04|461.94|16
1636350160000|2021-11-08 05:42:40|466.05|461.95|465.97|461.87|466.07|461.97|465.9|461.8|5
1636350170000|2021-11-08 05:42:50|466.04|461.94|465.97|461.87|466.04|461.94|465.9|461.8|3
1636350180000|2021-11-08 05:43:00|466.04|461.94|466.04|461.94|466.17|462.07|465.9|461.8|15
1636350190000|2021-11-08 05:43:10|466.05|461.95|465.96|461.86|466.09|461.99|465.95|461.85|9
1636350200000|2021-11-08 05:43:20|465.95|461.85|466.03|461.93|466.04|461.94|465.95|461.85|7
1636350210000|2021-11-08 05:43:30|465.99|461.89|465.9|461.8|465.99|461.89|465.9|461.8|7
1636350220000|2021-11-08 05:43:40|465.94|461.84|466.02|461.92|466.02|461.92|465.9|461.8|8
1636350230000|2021-11-08 05:43:50|465.98|461.88|465.9|461.8|466.03|461.93|465.9|461.8|17
1636350240000|2021-11-08 05:44:00|466|461.9|465.91|461.81|466.04|461.94|465.91|461.81|11
1636350250000|2021-11-08 05:44:10|465.95|461.85|465.96|461.86|466.05|461.95|465.91|461.81|14
1636350260000|2021-11-08 05:44:20|465.94|461.84|465.96|461.86|465.96|461.86|465.94|461.84|2
1636350270000|2021-11-08 05:44:30|465.99|461.89|465.97|461.87|466.07|461.97|465.96|461.86|12
1636350280000|2021-11-08 05:44:40|465.98|461.88|465.98|461.88|465.98|461.88|465.91|461.81|13
1636350290000|2021-11-08 05:44:50|465.95|461.85|465.91|461.81|465.95|461.85|465.9|461.8|5
1636350300000|2021-11-08 05:45:00|465.89|461.79|465.89|461.79|465.93|461.83|465.89|461.79|3
1636350310000|2021-11-08 05:45:10|465.93|461.83|466.12|462.02|466.12|462.02|465.93|461.83|10
1636350320000|2021-11-08 05:45:20|466.13|462.03|466.1|462|466.26|462.16|466.09|461.99|10
1636350330000|2021-11-08 05:45:30|466.12|462.02|466.19|462.09|466.19|462.09|466.11|462.01|9
1636350340000|2021-11-08 05:45:40|466.17|462.07|466.11|462.01|466.19|462.09|466.11|462.01|9
1636350350000|2021-11-08 05:45:50|466.1|462|466.16|462.06|466.16|462.06|466.1|462|7
1636350360000|2021-11-08 05:46:00|466.13|462.03|466.15|462.05|466.18|462.08|466.11|462.01|7
1636350370000|2021-11-08 05:46:10|466.17|462.07|466.14|462.04|466.17|462.07|466.09|461.99|9
1636350380000|2021-11-08 05:46:20|466.21|462.11|466.15|462.05|466.21|462.11|466.09|461.99|4
1636350390000|2021-11-08 05:46:30|466.19|462.09|466.22|462.12|466.22|462.12|466.1|462|12
1636350400000|2021-11-08 05:46:40|466.17|462.07|466.1|462|466.24|462.14|466.1|462|7
1636350410000|2021-11-08 05:46:50|466.17|462.07|466.1|462|466.17|462.07|466.1|462|2
1636350420000|2021-11-08 05:47:00|466.14|462.04|466.17|462.07|466.17|462.07|466.14|462.04|2
1636350430000|2021-11-08 05:47:10|466.14|462.04|466.15|462.05|466.17|462.07|466.14|462.04|4
1636350440000|2021-11-08 05:47:20|466.11|462.01|466.13|462.03|466.15|462.05|466.11|462.01|4
1636350450000|2021-11-08 05:47:30|466.16|462.06|466.17|462.07|466.22|462.12|466.15|462.05|9
1636350460000|2021-11-08 05:47:40|466.15|462.05|466.17|462.07|466.17|462.07|466.14|462.04|6
1636350470000|2021-11-08 05:47:50|466.18|462.08|466.15|462.05|466.18|462.08|466.15|462.05|4
1636350480000|2021-11-08 05:48:00|466.13|462.03|466.07|461.97|466.13|462.03|466.06|461.96|8
1636350490000|2021-11-08 05:48:10|466.1|462|466.07|461.97|466.12|462.02|466.07|461.97|4
1636350500000|2021-11-08 05:48:20|466.12|462.02|466.11|462.01|466.14|462.04|466.07|461.97|11
1636350510000|2021-11-08 05:48:30|466.1|462|466.1|462|466.11|462.01|466.06|461.96|8
1636350520000|2021-11-08 05:48:40|466.11|462.01|466.11|462.01|466.11|462.01|466.06|461.96|6
1636350530000|2021-11-08 05:48:50|466.16|462.06|466.15|462.05|466.16|462.06|466.15|462.05|2
1636350540000|2021-11-08 05:49:00|466.16|462.06|466.25|462.15|466.25|462.15|466.11|462.01|12
1636350550000|2021-11-08 05:49:10|466.2|462.1|466.3|462.2|466.34|462.24|466.2|462.1|11
1636350560000|2021-11-08 05:49:20|466.24|462.14|466.01|461.91|466.3|462.2|466.01|461.91|17
1636350570000|2021-11-08 05:49:30|466.04|461.94|466.21|462.11|466.21|462.11|466.01|461.91|14
1636350580000|2021-11-08 05:49:40|466.08|461.98|466.12|462.02|466.14|462.04|466.06|461.96|13
1636350590000|2021-11-08 05:49:50|466.13|462.03|466.28|462.18|466.3|462.2|466.13|462.03|12
1636350600000|2021-11-08 05:50:00|466.3|462.2|466.25|462.15|466.3|462.2|466.25|462.15|5
1636350610000|2021-11-08 05:50:10|466.23|462.13|466.3|462.2|466.3|462.2|466.23|462.13|6
1636350620000|2021-11-08 05:50:20|466.34|462.24|466.34|462.24|466.34|462.24|466.34|462.24|1
1636350630000|2021-11-08 05:50:30|466.32|462.22|466.23|462.13|466.32|462.22|466.23|462.13|3
1636350640000|2021-11-08 05:50:40|466.31|462.21|466.3|462.2|466.34|462.24|466.23|462.13|7
1636350650000|2021-11-08 05:50:50|466.32|462.22|466.26|462.16|466.32|462.22|466.24|462.14|5
1636350660000|2021-11-08 05:51:00|466.24|462.14|466.27|462.17|466.28|462.18|466.23|462.13|12
1636350670000|2021-11-08 05:51:10|466.26|462.16|466.37|462.27|466.38|462.28|466.26|462.16|9
1636350680000|2021-11-08 05:51:20|466.38|462.28|466.29|462.19|466.38|462.28|466.2|462.1|11
1636350690000|2021-11-08 05:51:30|466.28|462.18|466.23|462.13|466.28|462.18|466.18|462.08|16
1636350700000|2021-11-08 05:51:40|466.24|462.14|466.1|462|466.24|462.14|466.09|461.99|4
1636350710000|2021-11-08 05:51:50|466.14|462.04|466.24|462.14|466.29|462.19|466.1|462|8
1636350720000|2021-11-08 05:52:00|466.25|462.15|466.33|462.23|466.33|462.23|466.2|462.1|7
1636350730000|2021-11-08 05:52:10|466.31|462.21|466.31|462.21|466.34|462.24|466.31|462.21|5
1636350740000|2021-11-08 05:52:20|466.4|462.3|466.31|462.21|466.41|462.31|466.26|462.16|10
1636350750000|2021-11-08 05:52:30|466.33|462.23|466.31|462.21|466.33|462.23|466.26|462.16|8
1636350760000|2021-11-08 05:52:40|466.32|462.22|466.26|462.16|466.4|462.3|466.21|462.11|8
1636350770000|2021-11-08 05:52:50|466.33|462.23|466.26|462.16|466.4|462.3|466.17|462.07|13
1636350780000|2021-11-08 05:53:00|466.25|462.15|466.21|462.11|466.26|462.16|466.21|462.11|4
1636350790000|2021-11-08 05:53:10|466.2|462.1|466.31|462.21|466.31|462.21|466.2|462.1|4
1636350800000|2021-11-08 05:53:20|466.29|462.19|466.36|462.26|466.37|462.27|466.29|462.19|14
1636350810000|2021-11-08 05:53:30|466.38|462.28|466.62|462.52|466.62|462.52|466.37|462.27|17
1636350820000|2021-11-08 05:53:40|466.61|462.51|466.56|462.46|466.72|462.62|466.53|462.43|16
1636350830000|2021-11-08 05:53:50|466.53|462.43|466.49|462.39|466.61|462.51|466.49|462.39|14
1636350840000|2021-11-08 05:54:00|466.55|462.45|466.55|462.45|466.58|462.48|466.4|462.3|8
1636350850000|2021-11-08 05:54:10|466.56|462.46|466.42|462.32|466.56|462.46|466.42|462.32|13
1636350860000|2021-11-08 05:54:20|466.41|462.31|466.36|462.26|466.41|462.31|466.29|462.19|11
1636350870000|2021-11-08 05:54:30|466.35|462.25|466.34|462.24|466.35|462.25|466.28|462.18|15
1636350880000|2021-11-08 05:54:40|466.35|462.25|466.29|462.19|466.36|462.26|466.25|462.15|15
1636350890000|2021-11-08 05:54:50|466.3|462.2|466.32|462.22|466.33|462.23|466.29|462.19|12
1636350900000|2021-11-08 05:55:00|466.3|462.2|466.36|462.26|466.37|462.27|466.3|462.2|12
1636350910000|2021-11-08 05:55:10|466.3|462.2|466.28|462.18|466.37|462.27|466.28|462.18|9
1636350920000|2021-11-08 05:55:20|466.26|462.16|466.25|462.15|466.28|462.18|466.2|462.1|10
1636350930000|2021-11-08 05:55:30|466.23|462.13|466.14|462.04|466.29|462.19|466.12|462.02|8
1636350940000|2021-11-08 05:55:40|466.15|462.05|466.17|462.07|466.19|462.09|466.12|462.02|8
1636350950000|2021-11-08 05:55:50|466.21|462.11|466.2|462.1|466.25|462.15|466.2|462.1|8
1636350960000|2021-11-08 05:56:00|466.24|462.14|466.23|462.13|466.27|462.17|466.21|462.11|7
1636350970000|2021-11-08 05:56:10|466.15|462.05|466.36|462.26|466.36|462.26|466.15|462.05|11
1636350980000|2021-11-08 05:56:20|466.37|462.27|466.54|462.44|466.54|462.44|466.22|462.12|21
1636350990000|2021-11-08 05:56:30|466.55|462.45|466.3|462.2|466.55|462.45|466.3|462.2|16
1636351000000|2021-11-08 05:56:40|466.37|462.27|466.3|462.2|466.37|462.27|466.29|462.19|5
1636351010000|2021-11-08 05:56:50|466.29|462.19|466.4|462.3|466.4|462.3|466.29|462.19|3
1636351020000|2021-11-08 05:57:00|466.44|462.34|466.36|462.26|466.52|462.42|466.27|462.17|11
1636351030000|2021-11-08 05:57:10|466.41|462.31|466.49|462.39|466.5|462.4|466.39|462.29|8
1636351040000|2021-11-08 05:57:20|466.48|462.38|466.26|462.16|466.48|462.38|466.26|462.16|6
1636351050000|2021-11-08 05:57:30|466.2|462.1|466.2|462.1|466.2|462.1|466.2|462.1|1
1636351060000|2021-11-08 05:57:40|466.15|462.05|466.07|461.97|466.15|462.05|466.07|461.97|5
1636351070000|2021-11-08 05:57:50|466.08|461.98|466.02|461.92|466.12|462.02|465.91|461.81|9
1636351080000|2021-11-08 05:58:00|466.01|461.91|466.01|461.91|466.01|461.91|465.86|461.76|8
1636351090000|2021-11-08 05:58:10|465.97|461.87|465.82|461.72|465.97|461.87|465.82|461.72|6
1636351100000|2021-11-08 05:58:20|465.93|461.83|465.8|461.7|465.93|461.83|465.8|461.7|5
1636351110000|2021-11-08 05:58:30|465.6|461.5|465.37|461.27|465.77|461.67|465.36|461.26|30
1636351120000|2021-11-08 05:58:40|465.36|461.26|465.38|461.28|465.41|461.31|465.33|461.23|13
1636351130000|2021-11-08 05:58:50|465.41|461.31|465.06|460.96|465.41|461.31|465.02|460.92|18
1636351140000|2021-11-08 05:59:00|465.05|460.95|464.97|460.87|465.1|461|464.89|460.79|20
1636351150000|2021-11-08 05:59:10|464.96|460.86|464.84|460.74|464.96|460.86|464.81|460.71|20
1636351160000|2021-11-08 05:59:20|464.83|460.73|464.88|460.78|464.89|460.79|464.8|460.7|18
1636351170000|2021-11-08 05:59:30|464.89|460.79|464.9|460.8|464.9|460.8|464.84|460.74|16
1636351180000|2021-11-08 05:59:40|464.91|460.81|464.91|460.81|464.96|460.86|464.89|460.79|16
1636351190000|2021-11-08 05:59:50|464.92|460.82|464.84|460.74|465|460.9|464.81|460.71|20
1636351200000|2021-11-08 06:00:00|464.92|460.82|464.96|460.86|465.06|460.96|464.92|460.82|12
1636351210000|2021-11-08 06:00:10|464.97|460.87|464.9|460.8|464.97|460.87|464.89|460.79|13
1636351220000|2021-11-08 06:00:20|464.86|460.76|464.8|460.7|464.86|460.76|464.79|460.69|13
1636351230000|2021-11-08 06:00:30|464.81|460.71|464.8|460.7|464.84|460.74|464.8|460.7|4
1636351240000|2021-11-08 06:00:40|464.82|460.72|464.8|460.7|464.85|460.75|464.72|460.62|9
1636351250000|2021-11-08 06:00:50|464.79|460.69|464.81|460.71|464.83|460.73|464.66|460.56|11
1636351260000|2021-11-08 06:01:00|464.8|460.7|464.79|460.69|464.8|460.7|464.78|460.68|3
1636351270000|2021-11-08 06:01:10|464.81|460.71|464.85|460.75|464.85|460.75|464.77|460.67|5
1636351280000|2021-11-08 06:01:20|464.7|460.6|464.78|460.68|464.85|460.75|464.7|460.6|11
1636351290000|2021-11-08 06:01:30|464.79|460.69|464.79|460.69|464.79|460.69|464.79|460.69|1
1636351300000|2021-11-08 06:01:40|464.78|460.68|464.82|460.72|464.83|460.73|464.7|460.6|9
1636351310000|2021-11-08 06:01:50|464.83|460.73|464.82|460.72|464.89|460.79|464.7|460.6|8
1636351320000|2021-11-08 06:02:00|464.84|460.74|465.13|461.03|465.13|461.03|464.8|460.7|20
1636351330000|2021-11-08 06:02:10|465.04|460.94|465.74|461.64|465.82|461.72|465.04|460.94|21
1636351340000|2021-11-08 06:02:20|465.75|461.65|465.68|461.58|465.97|461.87|465.68|461.58|18
1636351350000|2021-11-08 06:02:30|465.69|461.59|465.5|461.4|465.73|461.63|465.47|461.37|11
1636351360000|2021-11-08 06:02:40|465.55|461.45|465.65|461.55|465.65|461.55|465.55|461.45|11
1636351370000|2021-11-08 06:02:50|465.63|461.53|465.53|461.43|465.65|461.55|465.52|461.42|10
1636351380000|2021-11-08 06:03:00|465.52|461.42|465.6|461.5|465.61|461.51|465.52|461.42|3
1636351390000|2021-11-08 06:03:10|465.52|461.42|465.41|461.31|465.52|461.42|465.37|461.27|13
1636351400000|2021-11-08 06:03:20|465.47|461.37|465.28|461.18|465.48|461.38|465.27|461.17|9
1636351410000|2021-11-08 06:03:30|465.25|461.15|465.48|461.38|465.48|461.38|465.24|461.14|17
1636351420000|2021-11-08 06:03:40|465.49|461.39|465.39|461.29|465.49|461.39|465.39|461.29|7
1636351430000|2021-11-08 06:03:50|465.42|461.32|465.43|461.33|465.43|461.33|465.42|461.32|2
1636351440000|2021-11-08 06:04:00|465.44|461.34|465.37|461.27|465.45|461.35|465.37|461.27|6
1636351450000|2021-11-08 06:04:10|465.4|461.3|465.44|461.34|465.44|461.34|465.4|461.3|5
1636351460000|2021-11-08 06:04:20|465.43|461.33|465.31|461.21|465.47|461.37|465.31|461.21|12
1636351470000|2021-11-08 06:04:30|465.52|461.42|465.43|461.33|465.52|461.42|465.36|461.26|8
1636351480000|2021-11-08 06:04:40|465.44|461.34|465.52|461.42|465.53|461.43|465.39|461.29|16
1636351490000|2021-11-08 06:04:50|465.57|461.47|465.57|461.47|465.57|461.47|465.55|461.45|4
1636351500000|2021-11-08 06:05:00|465.56|461.46|465.54|461.44|465.56|461.46|465.54|461.44|2
1636351510000|2021-11-08 06:05:10|465.52|461.42|465.48|461.38|465.52|461.42|465.36|461.26|3
1636351520000|2021-11-08 06:05:20|465.46|461.36|465.65|461.55|465.65|461.55|465.4|461.3|10
1636351530000|2021-11-08 06:05:30|465.64|461.54|465.51|461.41|465.64|461.54|465.51|461.41|4
1636351540000|2021-11-08 06:05:40|465.49|461.39|465.52|461.42|465.62|461.52|465.4|461.3|9
1636351550000|2021-11-08 06:05:50|465.59|461.49|465.55|461.45|465.61|461.51|465.25|461.15|23
1636351560000|2021-11-08 06:06:00|465.48|461.38|465.36|461.26|465.48|461.38|465.24|461.14|11
1636351570000|2021-11-08 06:06:10|465.39|461.29|465.57|461.47|465.59|461.49|465.39|461.29|18
1636351580000|2021-11-08 06:06:20|465.48|461.38|465.5|461.4|465.59|461.49|465.39|461.29|19
1636351590000|2021-11-08 06:06:30|465.51|461.41|465.49|461.39|465.61|461.51|465.49|461.39|6
1636351600000|2021-11-08 06:06:40|465.52|461.42|465.32|461.22|465.59|461.49|465.18|461.08|20
1636351610000|2021-11-08 06:06:50|465.35|461.25|465.27|461.17|465.35|461.25|465.27|461.17|10
1636351620000|2021-11-08 06:07:00|465.37|461.27|465.26|461.16|465.38|461.28|465.26|461.16|9
1636351630000|2021-11-08 06:07:10|465.29|461.19|465.26|461.16|465.31|461.21|465.24|461.14|10
1636351640000|2021-11-08 06:07:20|465.24|461.14|465.19|461.09|465.24|461.14|465.17|461.07|11
1636351650000|2021-11-08 06:07:30|465.18|461.08|465.17|461.07|465.2|461.1|465.17|461.07|5
1636351660000|2021-11-08 06:07:40|465.2|461.1|465.41|461.31|465.43|461.33|465.2|461.1|14
1636351670000|2021-11-08 06:07:50|465.43|461.33|465.31|461.21|465.45|461.35|465.31|461.21|17
1636351680000|2021-11-08 06:08:00|465.3|461.2|465.21|461.11|465.3|461.2|465.21|461.11|10
1636351690000|2021-11-08 06:08:10|465.22|461.12|465.17|461.07|465.23|461.13|465.17|461.07|11
1636351700000|2021-11-08 06:08:20|465.14|461.04|465.15|461.05|465.2|461.1|465.13|461.03|12
1636351710000|2021-11-08 06:08:30|465.18|461.08|465.18|461.08|465.28|461.18|465.08|460.98|11
1636351720000|2021-11-08 06:08:40|465.17|461.07|465.35|461.25|465.35|461.25|465.17|461.07|16
1636351730000|2021-11-08 06:08:50|465.36|461.26|465.47|461.37|465.53|461.43|465.36|461.26|14
1636351740000|2021-11-08 06:09:00|465.46|461.36|465.15|461.05|465.49|461.39|465.11|461.01|23
1636351750000|2021-11-08 06:09:10|465.16|461.06|464.87|460.77|465.16|461.06|464.87|460.77|11
1636351760000|2021-11-08 06:09:20|464.83|460.73|465.01|460.91|465.03|460.93|464.83|460.73|17
1636351770000|2021-11-08 06:09:30|464.98|460.88|464.98|460.88|465.05|460.95|464.97|460.87|14
1636351780000|2021-11-08 06:09:40|464.94|460.84|464.95|460.85|464.96|460.86|464.9|460.8|11
1636351790000|2021-11-08 06:09:50|464.96|460.86|465.12|461.02|465.13|461.03|464.96|460.86|14
1636351800000|2021-11-08 06:10:00|465.1|461|465.08|460.98|465.11|461.01|465.08|460.98|3
1636351810000|2021-11-08 06:10:10|465.07|460.97|465.05|460.95|465.08|460.98|465.05|460.95|9
1636351820000|2021-11-08 06:10:20|465.06|460.96|465.08|460.98|465.1|461|464.99|460.89|14
1636351830000|2021-11-08 06:10:30|465.07|460.97|465.05|460.95|465.08|460.98|465.05|460.95|5
1636351840000|2021-11-08 06:10:40|465.06|460.96|465.04|460.94|465.06|460.96|465.04|460.94|3
1636351850000|2021-11-08 06:10:50|465.03|460.93|464.95|460.85|465.03|460.93|464.92|460.82|11
1636351860000|2021-11-08 06:11:00|464.96|460.86|464.93|460.83|464.97|460.87|464.93|460.83|9
1636351870000|2021-11-08 06:11:10|464.94|460.84|464.95|460.85|464.97|460.87|464.93|460.83|11
1636351880000|2021-11-08 06:11:20|464.94|460.84|464.8|460.7|464.95|460.85|464.8|460.7|12
1636351890000|2021-11-08 06:11:30|464.74|460.64|464.91|460.81|464.91|460.81|464.74|460.64|9
1636351900000|2021-11-08 06:11:40|464.92|460.82|465.1|461|465.1|461|464.92|460.82|16
1636351910000|2021-11-08 06:11:50|465.08|460.98|465.11|461.01|465.12|461.02|465.08|460.98|7
1636351920000|2021-11-08 06:12:00|465.12|461.02|465.03|460.93|465.12|461.02|465.03|460.93|14
1636351930000|2021-11-08 06:12:10|464.99|460.89|464.74|460.64|465|460.9|464.74|460.64|26
1636351940000|2021-11-08 06:12:20|464.76|460.66|464.69|460.59|464.78|460.68|464.69|460.59|9
1636351950000|2021-11-08 06:12:30|464.7|460.6|464.58|460.48|464.81|460.71|464.58|460.48|15
1636351960000|2021-11-08 06:12:40|464.64|460.54|464.7|460.6|464.74|460.64|464.57|460.47|20
1636351970000|2021-11-08 06:12:50|464.71|460.61|464.69|460.59|464.74|460.64|464.67|460.57|14
1636351980000|2021-11-08 06:13:00|464.67|460.57|464.71|460.61|464.77|460.67|464.65|460.55|14
1636351990000|2021-11-08 06:13:10|464.73|460.63|464.77|460.67|464.77|460.67|464.71|460.61|6
1636352000000|2021-11-08 06:13:20|464.76|460.66|464.81|460.71|464.84|460.74|464.75|460.65|9
1636352010000|2021-11-08 06:13:30|464.85|460.75|465.02|460.92|465.03|460.93|464.85|460.75|16
1636352020000|2021-11-08 06:13:40|465.01|460.91|465.02|460.92|465.03|460.93|465|460.9|10
1636352030000|2021-11-08 06:13:50|465.01|460.91|464.99|460.89|465.01|460.91|464.99|460.89|3
1636352040000|2021-11-08 06:14:00|465|460.9|464.92|460.82|465|460.9|464.91|460.81|9
1636352050000|2021-11-08 06:14:10|464.91|460.81|464.91|460.81|464.92|460.82|464.91|460.81|3
1636352060000|2021-11-08 06:14:20|464.92|460.82|464.96|460.86|465|460.9|464.92|460.82|5
1636352070000|2021-11-08 06:14:30|464.99|460.89|464.99|460.89|465.01|460.91|464.99|460.89|8
1636352080000|2021-11-08 06:14:40|465|460.9|465.01|460.91|465.02|460.92|465|460.9|4
1636352090000|2021-11-08 06:14:50|465.02|460.92|465.02|460.92|465.02|460.92|465.02|460.92|1
1636352100000|2021-11-08 06:15:00|465.01|460.91|465.21|461.11|465.21|461.11|465.01|460.91|11
1636352110000|2021-11-08 06:15:10|465.2|461.1|465.3|461.2|465.3|461.2|465.16|461.06|8
1636352120000|2021-11-08 06:15:20|465.31|461.21|465.41|461.31|465.41|461.31|465.31|461.21|6
1636352130000|2021-11-08 06:15:30|465.31|461.21|465.13|461.03|465.37|461.27|465.13|461.03|18
1636352140000|2021-11-08 06:15:40|465.17|461.07|465.16|461.06|465.18|461.08|465.06|460.96|16
1636352150000|2021-11-08 06:15:50|465.15|461.05|465|460.9|465.19|461.09|465|460.9|10
1636352160000|2021-11-08 06:16:00|464.99|460.89|465|460.9|465|460.9|464.97|460.87|4
1636352170000|2021-11-08 06:16:10|464.8|460.7|464.82|460.72|464.82|460.72|464.8|460.7|2
1636352180000|2021-11-08 06:16:20|464.85|460.75|464.92|460.82|464.94|460.84|464.82|460.72|7
1636352190000|2021-11-08 06:16:30|464.91|460.81|465.1|461|465.1|461|464.9|460.8|5
1636352200000|2021-11-08 06:16:40|465.03|460.93|465.04|460.94|465.06|460.96|464.99|460.89|6
1636352210000|2021-11-08 06:16:50|465.03|460.93|465.01|460.91|465.17|461.07|464.98|460.88|21
1636352220000|2021-11-08 06:17:00|465|460.9|465.07|460.97|465.1|461|464.99|460.89|16
1636352230000|2021-11-08 06:17:10|465.08|460.98|465.1|461|465.29|461.19|465.05|460.95|15
1636352240000|2021-11-08 06:17:20|465.15|461.05|464.95|460.85|465.15|461.05|464.82|460.72|23
1636352250000|2021-11-08 06:17:30|464.96|460.86|465.06|460.96|465.13|461.03|464.96|460.86|19
1636352260000|2021-11-08 06:17:40|465.04|460.94|465.09|460.99|465.14|461.04|465.01|460.91|14
1636352270000|2021-11-08 06:17:50|465.08|460.98|465.11|461.01|465.13|461.03|465|460.9|16
1636352280000|2021-11-08 06:18:00|465.12|461.02|465.08|460.98|465.15|461.05|465.06|460.96|8
1636352290000|2021-11-08 06:18:10|465.05|460.95|465.23|461.13|465.23|461.13|464.98|460.88|14
1636352300000|2021-11-08 06:18:20|465.25|461.15|465.27|461.17|465.27|461.17|465.18|461.08|12
1636352310000|2021-11-08 06:18:30|465.25|461.15|465.23|461.13|465.25|461.15|465.18|461.08|12
1636352320000|2021-11-08 06:18:40|465.26|461.16|465.18|461.08|465.26|461.16|465.17|461.07|7
1636352330000|2021-11-08 06:18:50|465.19|461.09|465.19|461.09|465.33|461.23|465.18|461.08|12
1636352340000|2021-11-08 06:19:00|465.21|461.11|465.3|461.2|465.3|461.2|465.15|461.05|12
1636352350000|2021-11-08 06:19:10|465.31|461.21|465.29|461.19|465.35|461.25|465.29|461.19|7
1636352360000|2021-11-08 06:19:20|465.3|461.2|465.27|461.17|465.32|461.22|465.18|461.08|13
1636352370000|2021-11-08 06:19:30|465.26|461.16|465.08|460.98|465.29|461.19|465.08|460.98|16
1636352380000|2021-11-08 06:19:40|465.09|460.99|465.26|461.16|465.26|461.16|465.08|460.98|13
1636352390000|2021-11-08 06:19:50|465.24|461.14|465.28|461.18|465.35|461.25|465.21|461.11|19
1636352400000|2021-11-08 06:20:00|465.31|461.21|465.38|461.28|465.38|461.28|465.29|461.19|14
1636352410000|2021-11-08 06:20:10|465.37|461.27|465.29|461.19|465.38|461.28|465.27|461.17|19
1636352420000|2021-11-08 06:20:20|465.35|461.25|465.29|461.19|465.37|461.27|465.29|461.19|9
1636352430000|2021-11-08 06:20:30|465.37|461.27|465.27|461.17|465.38|461.28|465.27|461.17|12
1636352440000|2021-11-08 06:20:40|465.28|461.18|465.29|461.19|465.3|461.2|465.27|461.17|6
1636352450000|2021-11-08 06:20:50|465.28|461.18|465.4|461.3|465.4|461.3|465.27|461.17|10
1636352460000|2021-11-08 06:21:00|465.39|461.29|465.24|461.14|465.39|461.29|465.23|461.13|20
1636352470000|2021-11-08 06:21:10|465.23|461.13|465.28|461.18|465.28|461.18|465.23|461.13|4
1636352480000|2021-11-08 06:21:20|465.3|461.2|465.28|461.18|465.31|461.21|465.25|461.15|7
1636352490000|2021-11-08 06:21:30|465.29|461.19|465.2|461.1|465.29|461.19|465.2|461.1|12
1636352500000|2021-11-08 06:21:40|465.24|461.14|465.31|461.21|465.31|461.21|465.21|461.11|11
1636352510000|2021-11-08 06:21:50|465.29|461.19|465.3|461.2|465.33|461.23|465.29|461.19|7
1636352520000|2021-11-08 06:22:00|465.29|461.19|465.37|461.27|465.37|461.27|465.29|461.19|5
1636352530000|2021-11-08 06:22:10|465.31|461.21|465.38|461.28|465.39|461.29|465.31|461.21|4
1636352540000|2021-11-08 06:22:20|465.37|461.27|465.31|461.21|465.38|461.28|465.31|461.21|4
1636352560000|2021-11-08 06:22:40|465.3|461.2|465.31|461.21|465.31|461.21|465.24|461.14|11
1636352570000|2021-11-08 06:22:50|465.33|461.23|465.39|461.29|465.4|461.3|465.33|461.23|12
1636352580000|2021-11-08 06:23:00|465.37|461.27|465.32|461.22|465.4|461.3|465.3|461.2|14
1636352590000|2021-11-08 06:23:10|465.33|461.23|465.29|461.19|465.34|461.24|465.29|461.19|6
1636352600000|2021-11-08 06:23:20|465.3|461.2|465.47|461.37|465.47|461.37|465.3|461.2|13
1636352610000|2021-11-08 06:23:30|465.48|461.38|465.5|461.4|465.5|461.4|465.47|461.37|10
1636352620000|2021-11-08 06:23:40|465.48|461.38|465.57|461.47|465.6|461.5|465.48|461.38|6
1636352630000|2021-11-08 06:23:50|465.56|461.46|465.54|461.44|465.58|461.48|465.54|461.44|6
1636352640000|2021-11-08 06:24:00|465.55|461.45|465.62|461.52|465.65|461.55|465.55|461.45|10
1636352650000|2021-11-08 06:24:10|465.63|461.53|465.98|461.88|466|461.9|465.6|461.5|20
1636352660000|2021-11-08 06:24:20|465.99|461.89|465.78|461.68|466|461.9|465.77|461.67|24
1636352670000|2021-11-08 06:24:30|465.8|461.7|465.91|461.81|465.91|461.81|465.8|461.7|19
1636352680000|2021-11-08 06:24:40|465.92|461.82|465.91|461.81|465.92|461.82|465.72|461.62|14
1636352690000|2021-11-08 06:24:50|465.9|461.8|465.9|461.8|465.91|461.81|465.89|461.79|5
1636352700000|2021-11-08 06:25:00|465.76|461.66|465.9|461.8|465.9|461.8|465.76|461.66|3
1636352710000|2021-11-08 06:25:10|465.85|461.75|465.9|461.8|465.9|461.8|465.85|461.75|2
1636352720000|2021-11-08 06:25:20|465.8|461.7|465.98|461.88|466|461.9|465.77|461.67|6
1636352730000|2021-11-08 06:25:30|466|461.9|466.18|462.08|466.2|462.1|465.93|461.83|24
1636352740000|2021-11-08 06:25:40|466.2|462.1|466.01|461.91|466.2|462.1|465.99|461.89|13
1636352750000|2021-11-08 06:25:50|466.02|461.92|466|461.9|466.09|461.99|466|461.9|13
1636352760000|2021-11-08 06:26:00|466.02|461.92|466.02|461.92|466.08|461.98|465.99|461.89|14
1636352770000|2021-11-08 06:26:10|466.01|461.91|466.01|461.91|466.01|461.91|466|461.9|5
1636352780000|2021-11-08 06:26:20|466.02|461.92|466.09|461.99|466.12|462.02|466.02|461.92|19
1636352790000|2021-11-08 06:26:30|466.08|461.98|466|461.9|466.08|461.98|465.98|461.88|12
1636352800000|2021-11-08 06:26:40|465.99|461.89|466.07|461.97|466.07|461.97|465.92|461.82|8
1636352810000|2021-11-08 06:26:50|466.08|461.98|465.92|461.82|466.08|461.98|465.92|461.82|10
1636352820000|2021-11-08 06:27:00|465.93|461.83|465.99|461.89|466|461.9|465.93|461.83|7
1636352830000|2021-11-08 06:27:10|465.97|461.87|466.03|461.93|466.03|461.93|465.97|461.87|11
1636352840000|2021-11-08 06:27:20|466.02|461.92|466.04|461.94|466.04|461.94|466.02|461.92|4
1636352850000|2021-11-08 06:27:30|466.03|461.93|466.03|461.93|466.03|461.93|466.03|461.93|1
1636352860000|2021-11-08 06:27:40|466.04|461.94|466.04|461.94|466.05|461.95|466.02|461.92|6
1636352870000|2021-11-08 06:27:50|466.05|461.95|466.12|462.02|466.17|462.07|466.04|461.94|15
1636352880000|2021-11-08 06:28:00|466.14|462.04|466.19|462.09|466.19|462.09|466.14|462.04|5
1636352890000|2021-11-08 06:28:10|466.2|462.1|466.18|462.08|466.24|462.14|466.17|462.07|8
1636352900000|2021-11-08 06:28:20|466.19|462.09|466.26|462.16|466.3|462.2|466.19|462.09|5
1636352910000|2021-11-08 06:28:30|466.22|462.12|466.32|462.22|466.32|462.22|466.21|462.11|5
1636352930000|2021-11-08 06:28:50|466.29|462.19|466.31|462.21|466.34|462.24|466.28|462.18|7
1636352940000|2021-11-08 06:29:00|466.28|462.18|466.29|462.19|466.3|462.2|466.28|462.18|4
1636352950000|2021-11-08 06:29:10|466.34|462.24|466.34|462.24|466.34|462.24|466.34|462.24|1
1636352960000|2021-11-08 06:29:20|466.29|462.19|466.37|462.27|466.4|462.3|466.28|462.18|6
1636352970000|2021-11-08 06:29:30|466.36|462.26|466.32|462.22|466.36|462.26|466.31|462.21|6
1636352980000|2021-11-08 06:29:40|466.33|462.23|466.4|462.3|466.4|462.3|466.33|462.23|8
1636352990000|2021-11-08 06:29:50|466.39|462.29|466.39|462.29|466.39|462.29|466.39|462.29|1
1636353000000|2021-11-08 06:30:00|466.44|462.34|466.41|462.31|466.46|462.36|466.4|462.3|6
1636353010000|2021-11-08 06:30:10|466.43|462.33|466.55|462.45|466.55|462.45|466.43|462.33|9
1636353020000|2021-11-08 06:30:20|466.54|462.44|466.58|462.48|466.58|462.48|466.54|462.44|4
1636353040000|2021-11-08 06:30:40|466.59|462.49|466.61|462.51|466.61|462.51|466.59|462.49|2
1636353050000|2021-11-08 06:30:50|466.59|462.49|466.59|462.49|466.59|462.49|466.59|462.49|1
1636353060000|2021-11-08 06:31:00|466.61|462.51|466.61|462.51|466.61|462.51|466.61|462.51|1
1636353080000|2021-11-08 06:31:20|466.65|462.55|466.8|462.7|466.8|462.7|466.65|462.55|8
1636353090000|2021-11-08 06:31:30|466.82|462.72|466.84|462.74|466.9|462.8|466.81|462.71|14
1636353100000|2021-11-08 06:31:40|466.87|462.77|466.87|462.77|466.89|462.79|466.82|462.72|9
1636353110000|2021-11-08 06:31:50|466.85|462.75|466.91|462.81|466.92|462.82|466.85|462.75|4
1636353120000|2021-11-08 06:32:00|466.93|462.83|466.86|462.76|467.03|462.93|466.84|462.74|17
1636353130000|2021-11-08 06:32:10|466.88|462.78|466.86|462.76|466.91|462.81|466.86|462.76|3
1636353140000|2021-11-08 06:32:20|466.89|462.79|466.84|462.74|466.89|462.79|466.84|462.74|5
1636353150000|2021-11-08 06:32:30|466.86|462.76|466.86|462.76|466.86|462.76|466.85|462.75|5
1636353160000|2021-11-08 06:32:40|466.85|462.75|466.8|462.7|466.85|462.75|466.72|462.62|6
1636353170000|2021-11-08 06:32:50|466.78|462.68|466.77|462.67|466.92|462.82|466.77|462.67|9
1636353180000|2021-11-08 06:33:00|466.78|462.68|466.74|462.64|466.81|462.71|466.74|462.64|5
1636353190000|2021-11-08 06:33:10|466.67|462.57|466.67|462.57|466.67|462.57|466.67|462.57|1
1636353200000|2021-11-08 06:33:20|466.62|462.52|466.6|462.5|466.63|462.53|466.59|462.49|15
1636353210000|2021-11-08 06:33:30|466.57|462.47|466.57|462.47|466.57|462.47|466.56|462.46|3
1636353220000|2021-11-08 06:33:40|466.53|462.43|466.55|462.45|466.55|462.45|466.53|462.43|7
1636353230000|2021-11-08 06:33:50|466.54|462.44|466.51|462.41|466.61|462.51|466.51|462.41|14
1636353240000|2021-11-08 06:34:00|466.5|462.4|466.43|462.33|466.51|462.41|466.43|462.33|8
1636353250000|2021-11-08 06:34:10|466.45|462.35|466.45|462.35|466.45|462.35|466.36|462.26|11
1636353260000|2021-11-08 06:34:20|466.46|462.36|466.7|462.6|466.7|462.6|466.4|462.3|15
1636353270000|2021-11-08 06:34:30|466.68|462.58|466.63|462.53|466.7|462.6|466.6|462.5|15
1636353280000|2021-11-08 06:34:40|466.62|462.52|466.58|462.48|466.62|462.52|466.56|462.46|7
1636353290000|2021-11-08 06:34:50|466.6|462.5|466.8|462.7|466.9|462.8|466.58|462.48|17
1636353300000|2021-11-08 06:35:00|466.83|462.73|466.8|462.7|466.9|462.8|466.8|462.7|7
1636353310000|2021-11-08 06:35:10|466.81|462.71|466.7|462.6|466.9|462.8|466.7|462.6|14
1636353320000|2021-11-08 06:35:20|466.8|462.7|466.81|462.71|466.84|462.74|466.79|462.69|8
1636353330000|2021-11-08 06:35:30|466.79|462.69|466.91|462.81|466.91|462.81|466.79|462.69|10
1636353340000|2021-11-08 06:35:40|466.92|462.82|466.92|462.82|466.92|462.82|466.92|462.82|1
1636353350000|2021-11-08 06:35:50|466.94|462.84|467.21|463.11|467.21|463.11|466.94|462.84|11
1636353360000|2021-11-08 06:36:00|467.24|463.14|467.3|463.2|467.3|463.2|467.24|463.14|7
1636353370000|2021-11-08 06:36:10|467.33|463.23|467.33|463.23|467.33|463.23|467.3|463.2|6
1636353380000|2021-11-08 06:36:20|467.3|463.2|467.34|463.24|467.34|463.24|467.28|463.18|4
1636353390000|2021-11-08 06:36:30|467.33|463.23|467.43|463.33|467.43|463.33|467.33|463.23|9
1636353400000|2021-11-08 06:36:40|467.41|463.31|467.58|463.48|467.6|463.5|467.41|463.31|12
1636353410000|2021-11-08 06:36:50|467.56|463.46|467.59|463.49|467.59|463.49|467.43|463.33|15
1636353420000|2021-11-08 06:37:00|467.58|463.48|467.54|463.44|467.58|463.48|467.54|463.44|10
1636353430000|2021-11-08 06:37:10|467.58|463.48|467.56|463.46|467.6|463.5|467.54|463.44|5
1636353440000|2021-11-08 06:37:20|467.53|463.43|467.5|463.4|467.53|463.43|467.5|463.4|2
1636353450000|2021-11-08 06:37:30|467.51|463.41|467.52|463.42|467.52|463.42|467.51|463.41|2
1636353460000|2021-11-08 06:37:40|467.54|463.44|467.55|463.45|467.55|463.45|467.49|463.39|6
1636353470000|2021-11-08 06:37:50|467.56|463.46|467.57|463.47|467.57|463.47|467.55|463.45|4
1636353480000|2021-11-08 06:38:00|467.61|463.51|467.58|463.48|467.64|463.54|467.58|463.48|3
1636353490000|2021-11-08 06:38:10|467.57|463.47|467.74|463.64|467.74|463.64|467.57|463.47|4
1636353500000|2021-11-08 06:38:20|467.81|463.71|467.88|463.78|467.88|463.78|467.74|463.64|6
1636353510000|2021-11-08 06:38:30|467.9|463.8|468.05|463.95|468.08|463.98|467.9|463.8|20
1636353520000|2021-11-08 06:38:40|468.06|463.96|467.82|463.72|468.06|463.96|467.82|463.72|19
1636353530000|2021-11-08 06:38:50|467.85|463.75|467.87|463.77|467.87|463.77|467.84|463.74|5
1636353540000|2021-11-08 06:39:00|467.86|463.76|467.89|463.79|467.89|463.79|467.86|463.76|5
1636353550000|2021-11-08 06:39:10|467.9|463.8|467.99|463.89|467.99|463.89|467.9|463.8|7
1636353560000|2021-11-08 06:39:20|468.02|463.92|468.14|464.04|468.14|464.04|468.02|463.92|6
1636353570000|2021-11-08 06:39:30|468.16|464.06|468.1|464|468.16|464.06|468.1|464|4
1636353580000|2021-11-08 06:39:40|468.09|463.99|468.26|464.16|468.26|464.16|468.09|463.99|14
1636353590000|2021-11-08 06:39:50|468.21|464.11|468.27|464.17|468.33|464.23|468.21|464.11|15
1636353600000|2021-11-08 06:40:00|468.3|464.2|468.32|464.22|468.32|464.22|468.27|464.17|9
1636353610000|2021-11-08 06:40:10|468.35|464.25|468.12|464.02|468.35|464.25|468.12|464.02|11
1636353620000|2021-11-08 06:40:20|468.07|463.97|467.88|463.78|468.1|464|467.88|463.78|22
1636353630000|2021-11-08 06:40:30|467.87|463.77|467.78|463.68|467.88|463.78|467.7|463.6|14
1636353640000|2021-11-08 06:40:40|467.74|463.64|467.61|463.51|467.74|463.64|467.6|463.5|9
1636353650000|2021-11-08 06:40:50|467.6|463.5|467.34|463.24|467.61|463.51|467.33|463.23|13
1636353660000|2021-11-08 06:41:00|467.33|463.23|467.41|463.31|467.41|463.31|467.33|463.23|6
1636353670000|2021-11-08 06:41:10|467.4|463.3|467.44|463.34|467.44|463.34|467.4|463.3|6
1636353680000|2021-11-08 06:41:20|467.45|463.35|467.74|463.64|467.74|463.64|467.45|463.35|13
1636353690000|2021-11-08 06:41:30|467.72|463.62|467.73|463.63|467.79|463.69|467.69|463.59|10
1636353700000|2021-11-08 06:41:40|467.71|463.61|467.78|463.68|467.79|463.69|467.55|463.45|18
1636353710000|2021-11-08 06:41:50|467.79|463.69|467.77|463.67|467.8|463.7|467.77|463.67|8
1636353720000|2021-11-08 06:42:00|467.74|463.64|467.8|463.7|467.8|463.7|467.73|463.63|6
1636353730000|2021-11-08 06:42:10|467.81|463.71|467.72|463.62|467.81|463.71|467.72|463.62|14
1636353740000|2021-11-08 06:42:20|467.73|463.63|467.61|463.51|467.74|463.64|467.54|463.44|17
1636353750000|2021-11-08 06:42:30|467.66|463.56|467.61|463.51|467.66|463.56|467.58|463.48|12
1636353760000|2021-11-08 06:42:40|467.62|463.52|467.71|463.61|467.73|463.63|467.61|463.51|12
1636353770000|2021-11-08 06:42:50|467.72|463.62|467.72|463.62|467.72|463.62|467.71|463.61|3
1636353780000|2021-11-08 06:43:00|467.71|463.61|467.7|463.6|467.71|463.61|467.7|463.6|2
1636353790000|2021-11-08 06:43:10|467.69|463.59|467.66|463.56|467.71|463.61|467.66|463.56|7
1636353800000|2021-11-08 06:43:20|467.64|463.54|467.71|463.61|467.71|463.61|467.64|463.54|7
1636353810000|2021-11-08 06:43:30|467.72|463.62|467.66|463.56|467.72|463.62|467.66|463.56|9
1636353820000|2021-11-08 06:43:40|467.65|463.55|467.64|463.54|467.65|463.55|467.64|463.54|4
1636353840000|2021-11-08 06:44:00|467.63|463.53|467.68|463.58|467.68|463.58|467.63|463.53|3
1636353850000|2021-11-08 06:44:10|467.72|463.62|467.9|463.8|467.9|463.8|467.72|463.62|11
1636353860000|2021-11-08 06:44:20|467.89|463.79|467.83|463.73|467.9|463.8|467.83|463.73|7
1636353870000|2021-11-08 06:44:30|467.78|463.68|467.79|463.69|467.82|463.72|467.69|463.59|13
1636353880000|2021-11-08 06:44:40|467.78|463.68|467.77|463.67|467.8|463.7|467.74|463.64|8
1636353890000|2021-11-08 06:44:50|467.78|463.68|467.76|463.66|467.78|463.68|467.73|463.63|5
1636353900000|2021-11-08 06:45:00|467.77|463.67|467.76|463.66|467.77|463.67|467.76|463.66|2
1636353910000|2021-11-08 06:45:10|467.77|463.67|467.58|463.48|467.77|463.67|467.58|463.48|10
1636353920000|2021-11-08 06:45:20|467.59|463.49|467.55|463.45|467.59|463.49|467.51|463.41|6
1636353930000|2021-11-08 06:45:30|467.54|463.44|467.43|463.33|467.54|463.44|467.41|463.31|10
1636353940000|2021-11-08 06:45:40|467.4|463.3|467.4|463.3|467.4|463.3|467.35|463.25|7
1636353950000|2021-11-08 06:45:50|467.32|463.22|467.43|463.33|467.48|463.38|467.32|463.22|16
1636353960000|2021-11-08 06:46:00|467.4|463.3|467.49|463.39|467.49|463.39|467.4|463.3|9
1636353970000|2021-11-08 06:46:10|467.44|463.34|467.37|463.27|467.46|463.36|467.37|463.27|9
1636353980000|2021-11-08 06:46:20|467.36|463.26|467.43|463.33|467.44|463.34|467.35|463.25|9
1636353990000|2021-11-08 06:46:30|467.41|463.31|467.42|463.32|467.42|463.32|467.41|463.31|4
1636354000000|2021-11-08 06:46:40|467.43|463.33|467.37|463.27|467.43|463.33|467.35|463.25|12
1636354010000|2021-11-08 06:46:50|467.39|463.29|467.29|463.19|467.39|463.29|467.27|463.17|20
1636354020000|2021-11-08 06:47:00|467.28|463.18|467.22|463.12|467.28|463.18|467.18|463.08|5
1636354030000|2021-11-08 06:47:10|467.21|463.11|467.16|463.06|467.21|463.11|467.15|463.05|6
1636354040000|2021-11-08 06:47:20|467.15|463.05|467.22|463.12|467.23|463.13|467.15|463.05|10
1636354050000|2021-11-08 06:47:30|467.23|463.13|467.11|463.01|467.23|463.13|467.11|463.01|11
1636354060000|2021-11-08 06:47:40|467.1|463|467.21|463.11|467.21|463.11|467.1|463|10
1636354070000|2021-11-08 06:47:50|467.2|463.1|467.19|463.09|467.21|463.11|467.18|463.08|8
1636354080000|2021-11-08 06:48:00|467.21|463.11|467.22|463.12|467.22|463.12|467.18|463.08|11
1636354090000|2021-11-08 06:48:10|467.26|463.16|467.21|463.11|467.28|463.18|467.2|463.1|7
1636354100000|2021-11-08 06:48:20|467.18|463.08|467.24|463.14|467.24|463.14|467.17|463.07|12
1636354110000|2021-11-08 06:48:30|467.26|463.16|467.6|463.5|467.6|463.5|467.26|463.16|17
1636354120000|2021-11-08 06:48:40|467.61|463.51|467.65|463.55|467.68|463.58|467.61|463.51|8
1636354130000|2021-11-08 06:48:50|467.64|463.54|467.9|463.8|467.9|463.8|467.6|463.5|19
1636354140000|2021-11-08 06:49:00|467.88|463.78|467.92|463.82|467.93|463.83|467.88|463.78|8
1636354150000|2021-11-08 06:49:10|467.91|463.81|467.71|463.61|467.92|463.82|467.71|463.61|15
1636354160000|2021-11-08 06:49:20|467.7|463.6|467.61|463.51|467.71|463.61|467.6|463.5|18
1636354170000|2021-11-08 06:49:30|467.6|463.5|467.63|463.53|467.63|463.53|467.58|463.48|7
1636354180000|2021-11-08 06:49:40|467.64|463.54|467.7|463.6|467.7|463.6|467.63|463.53|13
1636354190000|2021-11-08 06:49:50|467.69|463.59|467.81|463.71|467.81|463.71|467.69|463.59|11
1636354200000|2021-11-08 06:50:00|467.79|463.69|467.92|463.82|467.92|463.82|467.79|463.69|10
1636354210000|2021-11-08 06:50:10|467.91|463.81|467.94|463.84|468|463.9|467.91|463.81|13
1636354220000|2021-11-08 06:50:20|467.9|463.8|467.87|463.77|467.94|463.84|467.87|463.77|9
1636354230000|2021-11-08 06:50:30|467.89|463.79|467.78|463.68|467.9|463.8|467.78|463.68|10
1636354240000|2021-11-08 06:50:40|467.7|463.6|467.25|463.15|467.74|463.64|467.25|463.15|24
1636354250000|2021-11-08 06:50:50|467.2|463.1|467.19|463.09|467.23|463.13|467.18|463.08|10
1636354260000|2021-11-08 06:51:00|467.18|463.08|467.12|463.02|467.18|463.08|467.11|463.01|6
1636354270000|2021-11-08 06:51:10|467.13|463.03|467.14|463.04|467.14|463.04|467.13|463.03|4
1636354280000|2021-11-08 06:51:20|467.13|463.03|467.14|463.04|467.15|463.05|467.13|463.03|5
1636354290000|2021-11-08 06:51:30|467.15|463.05|467.24|463.14|467.32|463.22|467.14|463.04|13
1636354300000|2021-11-08 06:51:40|467.23|463.13|467.13|463.03|467.23|463.13|467|462.9|26
1636354310000|2021-11-08 06:51:50|467.12|463.02|467.05|462.95|467.12|463.02|467.04|462.94|5
1636354320000|2021-11-08 06:52:00|467.1|463|467.02|462.92|467.1|463|467.02|462.92|6
1636354330000|2021-11-08 06:52:10|467.05|462.95|467.02|462.92|467.05|462.95|467.02|462.92|2
1636354340000|2021-11-08 06:52:20|467.01|462.91|466.96|462.86|467.01|462.91|466.96|462.86|3
1636354350000|2021-11-08 06:52:30|466.95|462.85|466.93|462.83|466.96|462.86|466.92|462.82|4
1636354360000|2021-11-08 06:52:40|466.92|462.82|467|462.9|467|462.9|466.86|462.76|9
1636354370000|2021-11-08 06:52:50|467.01|462.91|467.13|463.03|467.13|463.03|466.94|462.84|14
1636354380000|2021-11-08 06:53:00|467.12|463.02|467.11|463.01|467.12|463.02|467.08|462.98|7
1636354390000|2021-11-08 06:53:10|467.1|463|467.13|463.03|467.13|463.03|467.1|463|2
1636354400000|2021-11-08 06:53:20|467.12|463.02|467.11|463.01|467.12|463.02|467.05|462.95|6
1636354410000|2021-11-08 06:53:30|467.12|463.02|467.24|463.14|467.24|463.14|467.12|463.02|10
1636354420000|2021-11-08 06:53:40|467.26|463.16|467.31|463.21|467.34|463.24|467.26|463.16|8
1636354430000|2021-11-08 06:53:50|467.33|463.23|467.29|463.19|467.36|463.26|467.26|463.16|11
1636354440000|2021-11-08 06:54:00|467.21|463.11|467.21|463.11|467.3|463.2|467.2|463.1|7
1636354450000|2021-11-08 06:54:10|467.18|463.08|467.21|463.11|467.21|463.11|467.16|463.06|5
1636354460000|2021-11-08 06:54:20|467.2|463.1|467.21|463.11|467.21|463.11|467.2|463.1|6
1636354470000|2021-11-08 06:54:30|467.27|463.17|467.31|463.21|467.32|463.22|467.27|463.17|8
1636354480000|2021-11-08 06:54:40|467.3|463.2|467.22|463.12|467.31|463.21|467.21|463.11|8
1636354490000|2021-11-08 06:54:50|467.21|463.11|467.09|462.99|467.21|463.11|467.08|462.98|20
1636354500000|2021-11-08 06:55:00|467.08|462.98|467.03|462.93|467.1|463|467.03|462.93|7
1636354510000|2021-11-08 06:55:10|467.05|462.95|467.04|462.94|467.05|462.95|467|462.9|4
1636354520000|2021-11-08 06:55:20|467.05|462.95|467.09|462.99|467.09|462.99|467.05|462.95|2
1636354530000|2021-11-08 06:55:30|467.1|463|467.04|462.94|467.1|463|467.04|462.94|3
1636354540000|2021-11-08 06:55:40|467.06|462.96|467.11|463.01|467.11|463.01|467.05|462.95|7
1636354550000|2021-11-08 06:55:50|467.07|462.97|467.03|462.93|467.13|463.03|467|462.9|13
1636354560000|2021-11-08 06:56:00|467.02|462.92|467.02|462.92|467.02|462.92|467|462.9|6
1636354570000|2021-11-08 06:56:10|466.99|462.89|467.02|462.92|467.02|462.92|466.99|462.89|4
1636354580000|2021-11-08 06:56:20|467.01|462.91|466.99|462.89|467.02|462.92|466.99|462.89|6
1636354590000|2021-11-08 06:56:30|466.98|462.88|466.99|462.89|466.99|462.89|466.98|462.88|2
1636354600000|2021-11-08 06:56:40|466.98|462.88|467.04|462.94|467.04|462.94|466.98|462.88|14
1636354610000|2021-11-08 06:56:50|467.03|462.93|467.04|462.94|467.04|462.94|467.03|462.93|2
1636354620000|2021-11-08 06:57:00|467.05|462.95|467.03|462.93|467.05|462.95|467.03|462.93|5
1636354630000|2021-11-08 06:57:10|467.05|462.95|466.95|462.85|467.05|462.95|466.95|462.85|8
1636354640000|2021-11-08 06:57:20|466.94|462.84|466.93|462.83|466.97|462.87|466.93|462.83|6
1636354650000|2021-11-08 06:57:30|466.94|462.84|466.95|462.85|467.02|462.92|466.94|462.84|8
1636354660000|2021-11-08 06:57:40|467.01|462.91|466.98|462.88|467.02|462.92|466.98|462.88|5
1636354670000|2021-11-08 06:57:50|466.99|462.89|466.96|462.86|467.03|462.93|466.95|462.85|10
1636354680000|2021-11-08 06:58:00|466.95|462.85|467.26|463.16|467.26|463.16|466.95|462.85|7
1636354690000|2021-11-08 06:58:10|467.25|463.15|467.2|463.1|467.26|463.16|467.2|463.1|4
1636354700000|2021-11-08 06:58:20|467.24|463.14|467.2|463.1|467.26|463.16|467.2|463.1|4
1636354710000|2021-11-08 06:58:30|467.24|463.14|467.26|463.16|467.28|463.18|467.2|463.1|8
1636354720000|2021-11-08 06:58:40|467.27|463.17|467.25|463.15|467.28|463.18|467.19|463.09|12
1636354730000|2021-11-08 06:58:50|467.22|463.12|467.15|463.05|467.22|463.12|467.14|463.04|12
1636354740000|2021-11-08 06:59:00|467.19|463.09|467.15|463.05|467.19|463.09|467.15|463.05|5
1636354750000|2021-11-08 06:59:10|467.1|463|467.01|462.91|467.17|463.07|467.01|462.91|10
1636354760000|2021-11-08 06:59:20|467.02|462.92|467|462.9|467.02|462.92|467|462.9|2
1636354770000|2021-11-08 06:59:30|467.01|462.91|466.86|462.76|467.01|462.91|466.86|462.76|10
1636354780000|2021-11-08 06:59:40|466.87|462.77|466.85|462.75|466.9|462.8|466.82|462.72|8
1636354790000|2021-11-08 06:59:50|466.84|462.74|466.81|462.71|466.85|462.75|466.81|462.71|7
1636354800000|2021-11-08 07:00:00|466.82|462.72|466.57|462.47|466.82|462.72|466.57|462.47|12
1636354810000|2021-11-08 07:00:10|466.58|462.48|466.6|462.5|466.6|462.5|466.57|462.47|4
1636354820000|2021-11-08 07:00:20|466.58|462.48|466.54|462.44|466.59|462.49|466.48|462.38|9
1636354830000|2021-11-08 07:00:30|466.53|462.43|466.56|462.46|466.59|462.49|466.53|462.43|7
1636354840000|2021-11-08 07:00:40|466.54|462.44|466.49|462.39|466.57|462.47|466.49|462.39|3
1636354850000|2021-11-08 07:00:50|466.56|462.46|466.62|462.52|466.62|462.52|466.54|462.44|7
1636354860000|2021-11-08 07:01:00|466.59|462.49|466.61|462.51|466.61|462.51|466.59|462.49|5
1636354870000|2021-11-08 07:01:10|466.57|462.47|466.61|462.51|466.61|462.51|466.57|462.47|2
1636354880000|2021-11-08 07:01:20|466.57|462.47|466.6|462.5|466.64|462.54|466.57|462.47|6
1636354900000|2021-11-08 07:01:40|466.59|462.49|466.6|462.5|466.6|462.5|466.59|462.49|2
1636354910000|2021-11-08 07:01:50|466.7|462.6|466.66|462.56|466.72|462.62|466.65|462.55|8
1636354920000|2021-11-08 07:02:00|466.72|462.62|466.66|462.56|466.72|462.62|466.66|462.56|10
1636354930000|2021-11-08 07:02:10|466.69|462.59|466.68|462.58|466.69|462.59|466.66|462.56|5
1636354940000|2021-11-08 07:02:20|466.67|462.57|466.67|462.57|466.68|462.58|466.58|462.48|6
1636354950000|2021-11-08 07:02:30|466.66|462.56|466.68|462.58|466.68|462.58|466.66|462.56|3
1636354960000|2021-11-08 07:02:40|466.58|462.48|466.71|462.61|466.71|462.61|466.58|462.48|6
1636354970000|2021-11-08 07:02:50|466.7|462.6|466.69|462.59|466.7|462.6|466.69|462.59|2
1636354980000|2021-11-08 07:03:00|466.7|462.6|466.69|462.59|466.71|462.61|466.64|462.54|9
1636354990000|2021-11-08 07:03:10|466.68|462.58|466.71|462.61|466.72|462.62|466.66|462.56|11
1636355000000|2021-11-08 07:03:20|466.67|462.57|466.71|462.61|466.71|462.61|466.65|462.55|8
1636355010000|2021-11-08 07:03:30|466.66|462.56|466.69|462.59|466.75|462.65|466.66|462.56|5
1636355020000|2021-11-08 07:03:40|466.75|462.65|466.77|462.67|466.77|462.67|466.69|462.59|5
1636355040000|2021-11-08 07:04:00|466.76|462.66|466.79|462.69|466.8|462.7|466.76|462.66|3
1636355050000|2021-11-08 07:04:10|466.8|462.7|466.78|462.68|466.8|462.7|466.76|462.66|4
1636355060000|2021-11-08 07:04:20|466.79|462.69|466.78|462.68|466.79|462.69|466.78|462.68|2
1636355070000|2021-11-08 07:04:30|466.79|462.69|466.8|462.7|466.89|462.79|466.78|462.68|13
1636355080000|2021-11-08 07:04:40|466.89|462.79|466.87|462.77|466.9|462.8|466.84|462.74|7
1636355090000|2021-11-08 07:04:50|466.88|462.78|466.88|462.78|466.9|462.8|466.88|462.78|5
1636355100000|2021-11-08 07:05:00|466.87|462.77|466.91|462.81|466.92|462.82|466.87|462.77|6
1636355110000|2021-11-08 07:05:10|466.9|462.8|466.86|462.76|466.9|462.8|466.78|462.68|6
1636355120000|2021-11-08 07:05:20|466.87|462.77|466.81|462.71|466.87|462.77|466.79|462.69|4
1636355130000|2021-11-08 07:05:30|466.84|462.74|466.86|462.76|466.87|462.77|466.76|462.66|13
1636355140000|2021-11-08 07:05:40|466.8|462.7|466.95|462.85|466.95|462.85|466.8|462.7|7
1636355150000|2021-11-08 07:05:50|466.96|462.86|467.03|462.93|467.03|462.93|466.96|462.86|8
1636355160000|2021-11-08 07:06:00|467.04|462.94|467.04|462.94|467.07|462.97|467.03|462.93|10
1636355170000|2021-11-08 07:06:10|467.05|462.95|467.25|463.15|467.29|463.19|467.05|462.95|12
1636355180000|2021-11-08 07:06:20|467.3|463.2|467.19|463.09|467.3|463.2|467.19|463.09|4
1636355190000|2021-11-08 07:06:30|467.18|463.08|467.24|463.14|467.24|463.14|467.16|463.06|9
1636355200000|2021-11-08 07:06:40|467.23|463.13|467.27|463.17|467.29|463.19|467.23|463.13|4
1636355210000|2021-11-08 07:06:50|467.34|463.24|467.41|463.31|467.41|463.31|467.31|463.21|4
1636355220000|2021-11-08 07:07:00|467.39|463.29|467.39|463.29|467.39|463.29|467.35|463.25|4
1636355230000|2021-11-08 07:07:10|467.35|463.25|467.35|463.25|467.35|463.25|467.35|463.25|1
1636355240000|2021-11-08 07:07:20|467.37|463.27|467.33|463.23|467.37|463.27|467.33|463.23|2
1636355250000|2021-11-08 07:07:30|467.23|463.13|467.17|463.07|467.35|463.25|467.17|463.07|3
1636355260000|2021-11-08 07:07:40|467.26|463.16|467.21|463.11|467.26|463.16|467.17|463.07|7
1636355270000|2021-11-08 07:07:50|467.2|463.1|467.1|463|467.21|463.11|467.1|463|6
1636355280000|2021-11-08 07:08:00|467.12|463.02|467.12|463.02|467.15|463.05|467.12|463.02|3
1636355290000|2021-11-08 07:08:10|467.13|463.03|467.23|463.13|467.24|463.14|467.13|463.03|3
1636355300000|2021-11-08 07:08:20|467.25|463.15|467.21|463.11|467.25|463.15|467.21|463.11|3
1636355310000|2021-11-08 07:08:30|467.2|463.1|467.2|463.1|467.2|463.1|467.2|463.1|1
1636355320000|2021-11-08 07:08:40|467.21|463.11|467.2|463.1|467.21|463.11|467.2|463.1|2
1636355330000|2021-11-08 07:08:50|467.18|463.08|467.15|463.05|467.18|463.08|467.15|463.05|2
1636355340000|2021-11-08 07:09:00|467.23|463.13|467.23|463.13|467.23|463.13|467.18|463.08|7
1636355350000|2021-11-08 07:09:10|467.22|463.12|467.19|463.09|467.23|463.13|467.18|463.08|9
1636355360000|2021-11-08 07:09:20|467.23|463.13|467.17|463.07|467.23|463.13|467.15|463.05|7
1636355370000|2021-11-08 07:09:30|467.2|463.1|467.21|463.11|467.21|463.11|467.17|463.07|7
1636355380000|2021-11-08 07:09:40|467.22|463.12|467.28|463.18|467.33|463.23|467.1|463|9
1636355390000|2021-11-08 07:09:50|467.3|463.2|467.3|463.2|467.3|463.2|467.3|463.2|1
1636355400000|2021-11-08 07:10:00|467.31|463.21|467.31|463.21|467.31|463.21|467.3|463.2|3
1636355410000|2021-11-08 07:10:10|467.3|463.2|467.3|463.2|467.35|463.25|467.27|463.17|5
1636355420000|2021-11-08 07:10:20|467.4|463.3|467.4|463.3|467.45|463.35|467.4|463.3|3
1636355430000|2021-11-08 07:10:30|467.5|463.4|467.47|463.37|467.5|463.4|467.37|463.27|4
1636355440000|2021-11-08 07:10:40|467.46|463.36|467.39|463.29|467.46|463.36|467.39|463.29|4
1636355450000|2021-11-08 07:10:50|467.35|463.25|467.23|463.13|467.42|463.32|467.21|463.11|17
1636355460000|2021-11-08 07:11:00|467.21|463.11|467.23|463.13|467.4|463.3|467.13|463.03|19
1636355470000|2021-11-08 07:11:10|467.27|463.17|467.21|463.11|467.29|463.19|467.2|463.1|9
1636355480000|2021-11-08 07:11:20|467.2|463.1|467.29|463.19|467.29|463.19|467.18|463.08|9
1636355490000|2021-11-08 07:11:30|467.3|463.2|467.25|463.15|467.3|463.2|467.23|463.13|11
1636355500000|2021-11-08 07:11:40|467.26|463.16|467.24|463.14|467.26|463.16|467.23|463.13|7
1636355510000|2021-11-08 07:11:50|467.21|463.11|467.17|463.07|467.25|463.15|467.17|463.07|16
1636355520000|2021-11-08 07:12:00|467.15|463.05|467.11|463.01|467.15|463.05|467.07|462.97|11
1636355530000|2021-11-08 07:12:10|467.12|463.02|467.12|463.02|467.12|463.02|467.09|462.99|7
1636355540000|2021-11-08 07:12:20|467.11|463.01|467.09|462.99|467.12|463.02|467.09|462.99|5
1636355550000|2021-11-08 07:12:30|467.11|463.01|467.06|462.96|467.11|463.01|467.06|462.96|6
1636355560000|2021-11-08 07:12:40|467.03|462.93|467.02|462.92|467.06|462.96|467.02|462.92|6
1636355570000|2021-11-08 07:12:50|467.03|462.93|467.05|462.95|467.11|463.01|467.03|462.93|14
1636355580000|2021-11-08 07:13:00|467.06|462.96|467.04|462.94|467.06|462.96|466.96|462.86|5
1636355590000|2021-11-08 07:13:10|467.06|462.96|466.92|462.82|467.06|462.96|466.92|462.82|13
1636355600000|2021-11-08 07:13:20|466.94|462.84|466.92|462.82|467.03|462.93|466.92|462.82|11
1636355610000|2021-11-08 07:13:30|466.93|462.83|466.79|462.69|466.93|462.83|466.77|462.67|13
1636355620000|2021-11-08 07:13:40|466.77|462.67|467|462.9|467|462.9|466.72|462.62|15
1636355630000|2021-11-08 07:13:50|467.01|462.91|466.98|462.88|467.01|462.91|466.92|462.82|11
1636355640000|2021-11-08 07:14:00|466.97|462.87|466.96|462.86|466.99|462.89|466.93|462.83|7
1636355650000|2021-11-08 07:14:10|466.93|462.83|466.88|462.78|466.93|462.83|466.86|462.76|11
1636355660000|2021-11-08 07:14:20|466.95|462.85|466.96|462.86|466.96|462.86|466.89|462.79|10
1636355670000|2021-11-08 07:14:30|466.94|462.84|466.96|462.86|466.97|462.87|466.94|462.84|3
1636355680000|2021-11-08 07:14:40|466.97|462.87|467.03|462.93|467.08|462.98|466.96|462.86|13
1636355690000|2021-11-08 07:14:50|467|462.9|466.99|462.89|467.03|462.93|466.98|462.88|8
1636355700000|2021-11-08 07:15:00|467|462.9|466.95|462.85|467|462.9|466.95|462.85|4
1636355710000|2021-11-08 07:15:10|466.94|462.84|466.95|462.85|466.96|462.86|466.94|462.84|6
1636355720000|2021-11-08 07:15:20|466.96|462.86|466.98|462.88|466.98|462.88|466.96|462.86|3
1636355730000|2021-11-08 07:15:30|466.97|462.87|466.95|462.85|466.98|462.88|466.94|462.84|10
1636355740000|2021-11-08 07:15:40|466.94|462.84|466.95|462.85|466.95|462.85|466.94|462.84|6
1636355750000|2021-11-08 07:15:50|466.96|462.86|466.96|462.86|466.96|462.86|466.95|462.85|3
1636355770000|2021-11-08 07:16:10|466.95|462.85|466.89|462.79|467|462.9|466.89|462.79|13
1636355780000|2021-11-08 07:16:20|466.88|462.78|466.88|462.78|466.88|462.78|466.88|462.78|1
1636355800000|2021-11-08 07:16:40|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1636355810000|2021-11-08 07:16:50|466.88|462.78|466.87|462.77|466.91|462.81|466.87|462.77|7
1636355820000|2021-11-08 07:17:00|466.86|462.76|466.89|462.79|466.92|462.82|466.85|462.75|10
1636355830000|2021-11-08 07:17:10|466.9|462.8|466.9|462.8|466.9|462.8|466.89|462.79|3
1636355840000|2021-11-08 07:17:20|466.89|462.79|466.89|462.79|466.89|462.79|466.89|462.79|1
1636355850000|2021-11-08 07:17:30|466.9|462.8|466.9|462.8|466.9|462.8|466.87|462.77|8
1636355860000|2021-11-08 07:17:40|466.89|462.79|466.92|462.82|466.92|462.82|466.89|462.79|5
1636355870000|2021-11-08 07:17:50|466.9|462.8|466.9|462.8|466.9|462.8|466.9|462.8|1
1636355880000|2021-11-08 07:18:00|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1636355890000|2021-11-08 07:18:10|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|2
1636355900000|2021-11-08 07:18:20|466.89|462.79|466.9|462.8|466.9|462.8|466.89|462.79|4
1636355910000|2021-11-08 07:18:30|466.89|462.79|466.87|462.77|466.89|462.79|466.87|462.77|2
1636355920000|2021-11-08 07:18:40|466.9|462.8|466.89|462.79|466.9|462.8|466.89|462.79|4
1636355930000|2021-11-08 07:18:50|466.86|462.76|466.94|462.84|466.94|462.84|466.86|462.76|3
1636355940000|2021-11-08 07:19:00|466.93|462.83|466.97|462.87|466.97|462.87|466.93|462.83|7
1636355950000|2021-11-08 07:19:10|466.94|462.84|466.92|462.82|466.94|462.84|466.91|462.81|3
1636355960000|2021-11-08 07:19:20|466.91|462.81|466.84|462.74|466.93|462.83|466.83|462.73|6
1636355970000|2021-11-08 07:19:30|466.79|462.69|466.72|462.62|466.79|462.69|466.71|462.61|4
1636355980000|2021-11-08 07:19:40|466.71|462.61|466.72|462.62|466.72|462.62|466.71|462.61|4
1636355990000|2021-11-08 07:19:50|466.74|462.64|466.6|462.5|466.74|462.64|466.54|462.44|13
1636356000000|2021-11-08 07:20:00|466.57|462.47|466.59|462.49|466.63|462.53|466.57|462.47|13
1636356010000|2021-11-08 07:20:10|466.56|462.46|466.52|462.42|466.59|462.49|466.51|462.41|17
1636356020000|2021-11-08 07:20:20|466.51|462.41|466.51|462.41|466.51|462.41|466.51|462.41|1
1636356030000|2021-11-08 07:20:30|466.52|462.42|466.51|462.41|466.52|462.42|466.51|462.41|6
1636356040000|2021-11-08 07:20:40|466.46|462.36|466.56|462.46|466.59|462.49|466.46|462.36|18
1636356050000|2021-11-08 07:20:50|466.59|462.49|466.59|462.49|466.59|462.49|466.55|462.45|5
1636356060000|2021-11-08 07:21:00|466.55|462.45|466.54|462.44|466.59|462.49|466.48|462.38|13
1636356070000|2021-11-08 07:21:10|466.53|462.43|466.53|462.43|466.53|462.43|466.52|462.42|3
1636356080000|2021-11-08 07:21:20|466.52|462.42|466.54|462.44|466.55|462.45|466.52|462.42|9
1636356090000|2021-11-08 07:21:30|466.53|462.43|466.52|462.42|466.59|462.49|466.45|462.35|8
1636356100000|2021-11-08 07:21:40|466.49|462.39|466.4|462.3|466.59|462.49|466.4|462.3|12
1636356110000|2021-11-08 07:21:50|466.45|462.35|466.62|462.52|466.62|462.52|466.45|462.35|10
1636356120000|2021-11-08 07:22:00|466.56|462.46|466.62|462.52|466.62|462.52|466.56|462.46|3
1636356130000|2021-11-08 07:22:10|466.59|462.49|466.52|462.42|466.59|462.49|466.5|462.4|5
1636356140000|2021-11-08 07:22:20|466.55|462.45|466.56|462.46|466.56|462.46|466.55|462.45|4
1636356150000|2021-11-08 07:22:30|466.59|462.49|466.53|462.43|466.63|462.53|466.53|462.43|6
1636356160000|2021-11-08 07:22:40|466.51|462.41|466.46|462.36|466.51|462.41|466.46|462.36|7
1636356170000|2021-11-08 07:22:50|466.48|462.38|466.48|462.38|466.49|462.39|466.45|462.35|5
1636356180000|2021-11-08 07:23:00|466.47|462.37|466.36|462.26|466.47|462.37|466.31|462.21|9
1636356190000|2021-11-08 07:23:10|466.34|462.24|466.12|462.02|466.34|462.24|466.12|462.02|12
1636356200000|2021-11-08 07:23:20|466.1|462|466.15|462.05|466.15|462.05|466.09|461.99|8
1636356210000|2021-11-08 07:23:30|466.12|462.02|466.13|462.03|466.16|462.06|466.12|462.02|5
1636356220000|2021-11-08 07:23:40|466.14|462.04|466.13|462.03|466.14|462.04|466.12|462.02|6
1636356230000|2021-11-08 07:23:50|466.12|462.02|466.12|462.02|466.12|462.02|466.11|462.01|5
1636356240000|2021-11-08 07:24:00|466.11|462.01|466.07|461.97|466.12|462.02|466.07|461.97|8
1636356250000|2021-11-08 07:24:10|466.03|461.93|466.07|461.97|466.07|461.97|466.03|461.93|5
1636356260000|2021-11-08 07:24:20|466.05|461.95|466|461.9|466.06|461.96|466|461.9|4
1636356270000|2021-11-08 07:24:30|466.08|461.98|466.06|461.96|466.08|461.98|466.06|461.96|3
1636356280000|2021-11-08 07:24:40|466.05|461.95|466.05|461.95|466.05|461.95|466.05|461.95|1
1636356300000|2021-11-08 07:25:00|466.04|461.94|466.22|462.12|466.22|462.12|466.02|461.92|12
1636356310000|2021-11-08 07:25:10|466.21|462.11|466.33|462.23|466.33|462.23|466.21|462.11|9
1636356320000|2021-11-08 07:25:20|466.32|462.22|466.38|462.28|466.38|462.28|466.32|462.22|5
1636356330000|2021-11-08 07:25:30|466.37|462.27|466.25|462.15|466.37|462.27|466.24|462.14|13
1636356340000|2021-11-08 07:25:40|466.26|462.16|466.22|462.12|466.26|462.16|466.18|462.08|8
1636356350000|2021-11-08 07:25:50|466.15|462.05|466.15|462.05|466.21|462.11|466.15|462.05|10
1636356360000|2021-11-08 07:26:00|466.16|462.06|466.18|462.08|466.18|462.08|466.16|462.06|3
1636356370000|2021-11-08 07:26:10|466.19|462.09|466.17|462.07|466.19|462.09|466.16|462.06|7
1636356380000|2021-11-08 07:26:20|466.15|462.05|466.15|462.05|466.15|462.05|466.15|462.05|1
1636356390000|2021-11-08 07:26:30|466.14|462.04|466.14|462.04|466.14|462.04|466.14|462.04|1
1636356400000|2021-11-08 07:26:40|466.15|462.05|466.1|462|466.17|462.07|466.1|462|3
1636356410000|2021-11-08 07:26:50|466.14|462.04|466.13|462.03|466.14|462.04|466.12|462.02|9
1636356420000|2021-11-08 07:27:00|466.16|462.06|466.18|462.08|466.18|462.08|466.15|462.05|7
1636356430000|2021-11-08 07:27:10|466.19|462.09|466.37|462.27|466.37|462.27|466.19|462.09|12
1636356440000|2021-11-08 07:27:20|466.39|462.29|466.19|462.09|466.39|462.29|466.19|462.09|14
1636356450000|2021-11-08 07:27:30|466.25|462.15|466.2|462.1|466.31|462.21|466.2|462.1|10
1636356460000|2021-11-08 07:27:40|466.17|462.07|466.18|462.08|466.3|462.2|466.14|462.04|8
1636356470000|2021-11-08 07:27:50|466.28|462.18|466.28|462.18|466.28|462.18|466.28|462.18|1
1636356480000|2021-11-08 07:28:00|466.2|462.1|465.75|461.65|466.2|462.1|465.75|461.65|14
1636356490000|2021-11-08 07:28:10|465.74|461.64|465.68|461.58|465.75|461.65|465.6|461.5|13
1636356500000|2021-11-08 07:28:20|465.7|461.6|465.7|461.6|465.73|461.63|465.7|461.6|3
1636356510000|2021-11-08 07:28:30|465.71|461.61|465.78|461.68|465.82|461.72|465.71|461.61|6
1636356520000|2021-11-08 07:28:40|465.79|461.69|465.76|461.66|465.79|461.69|465.71|461.61|3
1636356530000|2021-11-08 07:28:50|465.77|461.67|465.99|461.89|466|461.9|465.77|461.67|10
1636356540000|2021-11-08 07:29:00|466|461.9|465.95|461.85|466|461.9|465.93|461.83|4
1636356550000|2021-11-08 07:29:10|465.94|461.84|465.96|461.86|465.97|461.87|465.94|461.84|4
1636356560000|2021-11-08 07:29:20|465.97|461.87|465.88|461.78|466.03|461.93|465.84|461.74|18
1636356570000|2021-11-08 07:29:30|465.75|461.65|465.77|461.67|465.93|461.83|465.75|461.65|6
1636356580000|2021-11-08 07:29:40|465.93|461.83|465.73|461.63|465.93|461.83|465.73|461.63|3
1636356590000|2021-11-08 07:29:50|465.72|461.62|465.62|461.52|465.72|461.62|465.6|461.5|18
1636356600000|2021-11-08 07:30:00|465.61|461.51|465.59|461.49|465.61|461.51|465.59|461.49|3
1636356610000|2021-11-08 07:30:10|465.57|461.47|465.51|461.41|465.59|461.49|465.48|461.38|14
1636356620000|2021-11-08 07:30:20|465.55|461.45|465.6|461.5|465.62|461.52|465.53|461.43|7
1636356630000|2021-11-08 07:30:30|465.63|461.53|465.73|461.63|465.76|461.66|465.61|461.51|10
1636356640000|2021-11-08 07:30:40|465.76|461.66|465.64|461.54|465.77|461.67|465.64|461.54|19
1636356650000|2021-11-08 07:30:50|465.66|461.56|465.65|461.55|465.68|461.58|465.63|461.53|8
1636356660000|2021-11-08 07:31:00|465.68|461.58|465.66|461.56|465.68|461.58|465.5|461.4|10
1636356670000|2021-11-08 07:31:10|465.59|461.49|465.37|461.27|465.68|461.58|465.37|461.27|15
1636356680000|2021-11-08 07:31:20|465.38|461.28|465.38|461.28|465.42|461.32|465.37|461.27|7
1636356690000|2021-11-08 07:31:30|465.36|461.26|465.32|461.22|465.36|461.26|465.32|461.22|4
1636356700000|2021-11-08 07:31:40|465.31|461.21|465.16|461.06|465.31|461.21|465.16|461.06|6
1636356710000|2021-11-08 07:31:50|465.19|461.09|464.79|460.69|465.19|461.09|464.64|460.54|22
1636356720000|2021-11-08 07:32:00|464.76|460.66|464.72|460.62|464.82|460.72|464.66|460.56|15
1636356730000|2021-11-08 07:32:10|464.75|460.65|464.65|460.55|464.75|460.65|464.64|460.54|17
1636356740000|2021-11-08 07:32:20|464.66|460.56|464.77|460.67|464.77|460.67|464.65|460.55|19
1636356750000|2021-11-08 07:32:30|464.76|460.66|464.64|460.54|464.78|460.68|464.64|460.54|16
1636356760000|2021-11-08 07:32:40|464.65|460.55|464.59|460.49|464.77|460.67|464.59|460.49|17
1636356770000|2021-11-08 07:32:50|464.66|460.56|464.65|460.55|464.68|460.58|464.57|460.47|15
1636356780000|2021-11-08 07:33:00|464.64|460.54|464.52|460.42|464.65|460.55|464.46|460.36|16
1636356790000|2021-11-08 07:33:10|464.43|460.33|464.43|460.33|464.51|460.41|464.43|460.33|13
1636356800000|2021-11-08 07:33:20|464.41|460.31|464.42|460.32|464.51|460.41|464.38|460.28|13
1636356810000|2021-11-08 07:33:30|464.44|460.34|464.38|460.28|464.44|460.34|464.38|460.28|10
1636356820000|2021-11-08 07:33:40|464.39|460.29|464.38|460.28|464.39|460.29|464.36|460.26|6
1636356830000|2021-11-08 07:33:50|464.39|460.29|464.29|460.19|464.39|460.29|464.29|460.19|12
1636356840000|2021-11-08 07:34:00|464.27|460.17|464.25|460.15|464.27|460.17|464.2|460.1|9
1636356850000|2021-11-08 07:34:10|464.02|459.92|464.12|460.02|464.12|460.02|464|459.9|11
1636356860000|2021-11-08 07:34:20|464.07|459.97|463.99|459.89|464.09|459.99|463.93|459.83|10
1636356870000|2021-11-08 07:34:30|464.03|459.93|463.89|459.79|464.03|459.93|463.89|459.79|8
1636356880000|2021-11-08 07:34:40|463.98|459.88|463.53|459.43|463.98|459.88|463.52|459.42|17
1636356890000|2021-11-08 07:34:50|463.51|459.41|463.31|459.21|463.51|459.41|463.24|459.14|16
1636356900000|2021-11-08 07:35:00|463.26|459.16|463.37|459.27|463.37|459.27|463.17|459.07|24
1636356910000|2021-11-08 07:35:10|463.38|459.28|463.43|459.33|463.47|459.37|463.38|459.28|14
1636356920000|2021-11-08 07:35:20|463.42|459.32|463.83|459.73|463.83|459.73|463.42|459.32|19
1636356930000|2021-11-08 07:35:30|463.84|459.74|464.06|459.96|464.06|459.96|463.81|459.71|22
1636356940000|2021-11-08 07:35:40|464.03|459.93|464.21|460.11|464.21|460.11|464.03|459.93|6
1636356950000|2021-11-08 07:35:50|464.22|460.12|464.19|460.09|464.22|460.12|464.15|460.05|9
1636356960000|2021-11-08 07:36:00|464.18|460.08|464.19|460.09|464.19|460.09|464.12|460.02|15
1636356970000|2021-11-08 07:36:10|464.17|460.07|464.12|460.02|464.18|460.08|464.12|460.02|14
1636356980000|2021-11-08 07:36:20|464.15|460.05|464.02|459.92|464.15|460.05|464.01|459.91|21
1636356990000|2021-11-08 07:36:30|464.03|459.93|464.08|459.98|464.08|459.98|463.97|459.87|16
1636357000000|2021-11-08 07:36:40|464.12|460.02|464.08|459.98|464.19|460.09|464.06|459.96|11
1636357010000|2021-11-08 07:36:50|464.06|459.96|464.01|459.91|464.06|459.96|464|459.9|12
1636357020000|2021-11-08 07:37:00|464.02|459.92|463.94|459.84|464.08|459.98|463.85|459.75|25
1636357030000|2021-11-08 07:37:10|463.93|459.83|463.87|459.77|463.93|459.83|463.82|459.72|11
1636357040000|2021-11-08 07:37:20|463.88|459.78|463.77|459.67|463.88|459.78|463.77|459.67|9
1636357050000|2021-11-08 07:37:30|463.78|459.68|463.7|459.6|463.78|459.68|463.65|459.55|8
1636357060000|2021-11-08 07:37:40|463.68|459.58|463.67|459.57|463.68|459.58|463.67|459.57|2
1636357070000|2021-11-08 07:37:50|463.69|459.59|463.7|459.6|463.75|459.65|463.65|459.55|11
1636357080000|2021-11-08 07:38:00|463.68|459.58|463.64|459.54|463.69|459.59|463.64|459.54|7
1636357090000|2021-11-08 07:38:10|463.62|459.52|463.72|459.62|463.72|459.62|463.62|459.52|6
1636357100000|2021-11-08 07:38:20|463.7|459.6|463.85|459.75|463.88|459.78|463.7|459.6|15
1636357110000|2021-11-08 07:38:30|463.81|459.71|463.92|459.82|463.92|459.82|463.81|459.71|3
1636357120000|2021-11-08 07:38:40|463.91|459.81|463.9|459.8|463.91|459.81|463.85|459.75|6
1636357130000|2021-11-08 07:38:50|463.89|459.79|463.68|459.58|463.89|459.79|463.68|459.58|9
1636357140000|2021-11-08 07:39:00|463.69|459.59|463.63|459.53|463.69|459.59|463.62|459.52|7
1636357150000|2021-11-08 07:39:10|463.64|459.54|463.45|459.35|463.64|459.54|463.45|459.35|12
1636357160000|2021-11-08 07:39:20|463.46|459.36|463.44|459.34|463.54|459.44|463.43|459.33|9
1636357170000|2021-11-08 07:39:30|463.43|459.33|463.45|459.35|463.46|459.36|463.43|459.33|4
1636357180000|2021-11-08 07:39:40|463.51|459.41|463.51|459.41|463.51|459.41|463.51|459.41|1
1636357190000|2021-11-08 07:39:50|463.5|459.4|463.52|459.42|463.55|459.45|463.5|459.4|14
1636357200000|2021-11-08 07:40:00|463.51|459.41|463.5|459.4|463.52|459.42|463.4|459.3|9
1636357210000|2021-11-08 07:40:10|463.52|459.42|463.53|459.43|463.54|459.44|463.47|459.37|6
1636357220000|2021-11-08 07:40:20|463.52|459.42|463.53|459.43|463.53|459.43|463.51|459.41|4
1636357230000|2021-11-08 07:40:30|463.51|459.41|463.52|459.42|463.53|459.43|463.51|459.41|12
1636357240000|2021-11-08 07:40:40|463.54|459.44|463.74|459.64|463.74|459.64|463.53|459.43|5
1636357250000|2021-11-08 07:40:50|463.76|459.66|463.59|459.49|463.76|459.66|463.59|459.49|10
1636357260000|2021-11-08 07:41:00|463.58|459.48|463.76|459.66|463.76|459.66|463.58|459.48|7
1636357270000|2021-11-08 07:41:10|463.69|459.59|463.79|459.69|463.79|459.69|463.69|459.59|7
1636357280000|2021-11-08 07:41:20|463.88|459.78|463.82|459.72|463.88|459.78|463.82|459.72|10
1636357290000|2021-11-08 07:41:30|463.83|459.73|464.01|459.91|464.02|459.92|463.82|459.72|19
1636357300000|2021-11-08 07:41:40|464.02|459.92|463.93|459.83|464.03|459.93|463.91|459.81|13
1636357310000|2021-11-08 07:41:50|463.92|459.82|463.87|459.77|463.92|459.82|463.85|459.75|5
1636357320000|2021-11-08 07:42:00|463.86|459.76|463.81|459.71|463.87|459.77|463.81|459.71|6
1636357330000|2021-11-08 07:42:10|463.71|459.61|463.94|459.84|463.94|459.84|463.71|459.61|20
1636357340000|2021-11-08 07:42:20|463.98|459.88|464.02|459.92|464.02|459.92|463.96|459.86|8
1636357350000|2021-11-08 07:42:30|464.01|459.91|464.06|459.96|464.1|460|463.97|459.87|14
1636357360000|2021-11-08 07:42:40|464.05|459.95|464|459.9|464.06|459.96|463.91|459.81|12
1636357370000|2021-11-08 07:42:50|464.01|459.91|463.83|459.73|464.01|459.91|463.83|459.73|17
1636357380000|2021-11-08 07:43:00|463.8|459.7|463.75|459.65|463.89|459.79|463.73|459.63|14
1636357390000|2021-11-08 07:43:10|463.74|459.64|463.73|459.63|463.77|459.67|463.7|459.6|10
1636357400000|2021-11-08 07:43:20|463.76|459.66|463.68|459.58|463.76|459.66|463.67|459.57|13
1636357410000|2021-11-08 07:43:30|463.65|459.55|463.65|459.55|463.66|459.56|463.64|459.54|7
1636357420000|2021-11-08 07:43:40|463.66|459.56|463.66|459.56|463.66|459.56|463.65|459.55|5
1636357430000|2021-11-08 07:43:50|463.65|459.55|463.65|459.55|463.67|459.57|463.63|459.53|10
1636357440000|2021-11-08 07:44:00|463.64|459.54|463.73|459.63|463.76|459.66|463.64|459.54|9
1636357450000|2021-11-08 07:44:10|463.72|459.62|463.89|459.79|463.89|459.79|463.72|459.62|5
1636357460000|2021-11-08 07:44:20|463.91|459.81|463.97|459.87|463.97|459.87|463.9|459.8|5
1636357470000|2021-11-08 07:44:30|464.01|459.91|463.89|459.79|464.03|459.93|463.88|459.78|19
1636357480000|2021-11-08 07:44:40|463.9|459.8|463.95|459.85|463.96|459.86|463.89|459.79|6
1636357490000|2021-11-08 07:44:50|463.97|459.87|463.98|459.88|464.01|459.91|463.95|459.85|13
1636357500000|2021-11-08 07:45:00|464|459.9|464.01|459.91|464.04|459.94|463.97|459.87|12
1636357510000|2021-11-08 07:45:10|464|459.9|464.01|459.91|464.03|459.93|463.98|459.88|7
1636357520000|2021-11-08 07:45:20|464|459.9|463.99|459.89|464.03|459.93|463.98|459.88|9
1636357530000|2021-11-08 07:45:30|464|459.9|464.06|459.96|464.06|459.96|464|459.9|11
1636357540000|2021-11-08 07:45:40|464.04|459.94|464.01|459.91|464.11|460.01|464.01|459.91|17
1636357550000|2021-11-08 07:45:50|464.02|459.92|463.96|459.86|464.08|459.98|463.96|459.86|23
1636357560000|2021-11-08 07:46:00|463.95|459.85|463.96|459.86|463.97|459.87|463.93|459.83|11
1636357570000|2021-11-08 07:46:10|463.97|459.87|463.98|459.88|464.01|459.91|463.96|459.86|7
1636357580000|2021-11-08 07:46:20|463.96|459.86|464.07|459.97|464.07|459.97|463.96|459.86|7
1636357590000|2021-11-08 07:46:30|464.03|459.93|464.07|459.97|464.07|459.97|464.03|459.93|2
1636357600000|2021-11-08 07:46:40|464.08|459.98|464.18|460.08|464.18|460.08|464.08|459.98|6
1636357610000|2021-11-08 07:46:50|464.21|460.11|464.21|460.11|464.21|460.11|464.21|460.11|1
1636357620000|2021-11-08 07:47:00|464.2|460.1|464.23|460.13|464.24|460.14|464.2|460.1|5
1636357630000|2021-11-08 07:47:10|464.29|460.19|464.21|460.11|464.29|460.19|464.21|460.11|2
1636357640000|2021-11-08 07:47:20|464.29|460.19|464.22|460.12|464.29|460.19|464.21|460.11|9
1636357660000|2021-11-08 07:47:40|464.27|460.17|464.27|460.17|464.27|460.17|464.27|460.17|1
1636357670000|2021-11-08 07:47:50|464.28|460.18|464.26|460.16|464.3|460.2|464.24|460.14|7
1636357680000|2021-11-08 07:48:00|464.24|460.14|464.24|460.14|464.24|460.14|464.24|460.14|1
1636357690000|2021-11-08 07:48:10|464.28|460.18|464.28|460.18|464.29|460.19|464.28|460.18|3
1636357700000|2021-11-08 07:48:20|464.29|460.19|464.32|460.22|464.32|460.22|464.29|460.19|5
1636357710000|2021-11-08 07:48:30|464.33|460.23|464.32|460.22|464.33|460.23|464.32|460.22|2
1636357730000|2021-11-08 07:48:50|464.34|460.24|464.34|460.24|464.34|460.24|464.34|460.24|1
1636357740000|2021-11-08 07:49:00|464.37|460.27|464.46|460.36|464.47|460.37|464.37|460.27|6
1636357750000|2021-11-08 07:49:10|464.5|460.4|464.72|460.62|464.73|460.63|464.5|460.4|14
1636357760000|2021-11-08 07:49:20|464.73|460.63|464.79|460.69|464.79|460.69|464.71|460.61|9
1636357770000|2021-11-08 07:49:30|464.78|460.68|464.73|460.63|464.78|460.68|464.73|460.63|6
1636357780000|2021-11-08 07:49:40|464.75|460.65|464.67|460.57|464.76|460.66|464.67|460.57|6
1636357790000|2021-11-08 07:49:50|464.65|460.55|464.64|460.54|464.67|460.57|464.64|460.54|6
1636357800000|2021-11-08 07:50:00|464.65|460.55|464.72|460.62|464.72|460.62|464.65|460.55|8
1636357810000|2021-11-08 07:50:10|464.69|460.59|464.77|460.67|464.77|460.67|464.69|460.59|9
1636357820000|2021-11-08 07:50:20|464.85|460.75|464.83|460.73|464.85|460.75|464.78|460.68|6
1636357830000|2021-11-08 07:50:30|464.8|460.7|464.83|460.73|464.87|460.77|464.8|460.7|3
1636357840000|2021-11-08 07:50:40|464.84|460.74|464.81|460.71|464.85|460.75|464.8|460.7|5
1636357850000|2021-11-08 07:50:50|464.78|460.68|464.8|460.7|464.83|460.73|464.78|460.68|13
1636357860000|2021-11-08 07:51:00|464.81|460.71|464.64|460.54|464.81|460.71|464.64|460.54|19
1636357870000|2021-11-08 07:51:10|464.67|460.57|465.01|460.91|465.01|460.91|464.58|460.48|27
1636357880000|2021-11-08 07:51:20|465.02|460.92|465|460.9|465.02|460.92|465|460.9|6
1636357890000|2021-11-08 07:51:30|464.99|460.89|465|460.9|465|460.9|464.98|460.88|9
1636357900000|2021-11-08 07:51:40|464.99|460.89|464.93|460.83|464.99|460.89|464.92|460.82|4
1636357910000|2021-11-08 07:51:50|464.94|460.84|464.89|460.79|464.94|460.84|464.89|460.79|4
1636357920000|2021-11-08 07:52:00|464.95|460.85|464.94|460.84|464.97|460.87|464.91|460.81|11
1636357930000|2021-11-08 07:52:10|464.93|460.83|465.01|460.91|465.01|460.91|464.68|460.58|19
1636357940000|2021-11-08 07:52:20|465|460.9|465.1|461|465.1|461|465|460.9|6
1636357950000|2021-11-08 07:52:30|465.11|461.01|465.43|461.33|465.43|461.33|465.11|461.01|10
1636357960000|2021-11-08 07:52:40|465.37|461.27|465.31|461.21|465.39|461.29|465.31|461.21|6
1636357970000|2021-11-08 07:52:50|465.3|461.2|465.28|461.18|465.3|461.2|465.21|461.11|17
1636357980000|2021-11-08 07:53:00|465.36|461.26|465.31|461.21|465.4|461.3|465.25|461.15|19
1636357990000|2021-11-08 07:53:10|465.32|461.22|465.4|461.3|465.41|461.31|465.32|461.22|8
1636358000000|2021-11-08 07:53:20|465.39|461.29|465.49|461.39|465.49|461.39|465.32|461.22|10
1636358010000|2021-11-08 07:53:30|465.48|461.38|465.48|461.38|465.49|461.39|465.47|461.37|4
1636358020000|2021-11-08 07:53:40|465.54|461.44|465.66|461.56|465.67|461.57|465.51|461.41|8
1636358030000|2021-11-08 07:53:50|465.63|461.53|465.63|461.53|465.63|461.53|465.59|461.49|6
1636358040000|2021-11-08 07:54:00|465.62|461.52|465.6|461.5|465.62|461.52|465.59|461.49|6
1636358050000|2021-11-08 07:54:10|465.55|461.45|465.51|461.41|465.55|461.45|465.51|461.41|9
1636358060000|2021-11-08 07:54:20|465.5|461.4|465.37|461.27|465.5|461.4|465.37|461.27|5
1636358070000|2021-11-08 07:54:30|465.34|461.24|465.25|461.15|465.34|461.24|465.24|461.14|14
1636358080000|2021-11-08 07:54:40|465.3|461.2|465.23|461.13|465.3|461.2|465.22|461.12|8
1636358090000|2021-11-08 07:54:50|465.25|461.15|465.12|461.02|465.28|461.18|465.12|461.02|9
1636358100000|2021-11-08 07:55:00|465.14|461.04|465.2|461.1|465.28|461.18|465.14|461.04|13
1636358110000|2021-11-08 07:55:10|465.26|461.16|465.52|461.42|465.56|461.46|465.1|461|12
1636358120000|2021-11-08 07:55:20|465.57|461.47|465.57|461.47|465.6|461.5|465.44|461.34|12
1636358130000|2021-11-08 07:55:30|465.48|461.38|465.52|461.42|465.56|461.46|465.4|461.3|18
1636358140000|2021-11-08 07:55:40|465.51|461.41|465.43|461.33|465.51|461.41|465.43|461.33|3
1636358150000|2021-11-08 07:55:50|465.44|461.34|465.35|461.25|465.44|461.34|465.32|461.22|11
1636358160000|2021-11-08 07:56:00|465.34|461.24|465.25|461.15|465.35|461.25|465.2|461.1|22
1636358170000|2021-11-08 07:56:10|465.23|461.13|465.26|461.16|465.26|461.16|465.2|461.1|10
1636358180000|2021-11-08 07:56:20|465.25|461.15|465.27|461.17|465.28|461.18|465.23|461.13|11
1636358190000|2021-11-08 07:56:30|465.32|461.22|465.54|461.44|465.69|461.59|465.32|461.22|13
1636358200000|2021-11-08 07:56:40|465.63|461.53|465.56|461.46|465.65|461.55|465.54|461.44|13
1636358210000|2021-11-08 07:56:50|465.57|461.47|465.56|461.46|465.58|461.48|465.48|461.38|9
1636358220000|2021-11-08 07:57:00|465.49|461.39|465.5|461.4|465.54|461.44|465.46|461.36|9
1636358230000|2021-11-08 07:57:10|465.53|461.43|465.53|461.43|465.53|461.43|465.53|461.43|1
1636358240000|2021-11-08 07:57:20|465.56|461.46|465.52|461.42|465.56|461.46|465.47|461.37|9
1636358250000|2021-11-08 07:57:30|465.51|461.41|465.46|461.36|465.53|461.43|465.46|461.36|9
1636358260000|2021-11-08 07:57:40|465.48|461.38|465.65|461.55|465.71|461.61|465.48|461.38|10
1636358270000|2021-11-08 07:57:50|465.64|461.54|465.64|461.54|465.69|461.59|465.64|461.54|4
1636358280000|2021-11-08 07:58:00|465.63|461.53|465.63|461.53|465.63|461.53|465.63|461.53|1
1636358290000|2021-11-08 07:58:10|465.62|461.52|465.65|461.55|465.72|461.62|465.61|461.51|9
1636358300000|2021-11-08 07:58:20|465.64|461.54|465.62|461.52|465.71|461.61|465.58|461.48|18
1636358310000|2021-11-08 07:58:30|465.6|461.5|465.49|461.39|465.67|461.57|465.48|461.38|10
1636358320000|2021-11-08 07:58:40|465.53|461.43|465.52|461.42|465.53|461.43|465.45|461.35|13
1636358330000|2021-11-08 07:58:50|465.57|461.47|465.46|461.36|465.64|461.54|465.4|461.3|19
1636358340000|2021-11-08 07:59:00|465.49|461.39|465.57|461.47|465.59|461.49|465.47|461.37|12
1636358350000|2021-11-08 07:59:10|465.55|461.45|465.46|461.36|465.61|461.51|465.46|461.36|13
1636358360000|2021-11-08 07:59:20|465.47|461.37|465.13|461.03|465.61|461.51|465.13|461.03|16
1636358370000|2021-11-08 07:59:30|465.12|461.02|464.8|460.7|465.12|461.02|464.79|460.69|19
1636358380000|2021-11-08 07:59:40|464.81|460.71|464.92|460.82|464.92|460.82|464.8|460.7|12
1636358390000|2021-11-08 07:59:50|464.91|460.81|464.94|460.84|464.94|460.84|464.81|460.71|13
1636358400000|2021-11-08 08:00:00|464.98|460.88|465.18|461.08|465.18|461.08|464.98|460.88|12
1636358410000|2021-11-08 08:00:10|465.15|461.05|465.08|460.98|465.18|461.08|464.99|460.89|12
1636358420000|2021-11-08 08:00:20|465.12|461.02|465.14|461.04|465.15|461.05|465.12|461.02|11
1636358430000|2021-11-08 08:00:30|465.12|461.02|465.31|461.21|465.31|461.21|465.11|461.01|11
1636358440000|2021-11-08 08:00:40|465.32|461.22|465.55|461.45|465.56|461.46|465.3|461.2|14
1636358450000|2021-11-08 08:00:50|465.54|461.44|465.71|461.61|465.77|461.67|465.53|461.43|20
1636358460000|2021-11-08 08:01:00|465.7|461.6|465.69|461.59|465.78|461.68|465.69|461.59|13
1636358470000|2021-11-08 08:01:10|465.7|461.6|465.68|461.58|465.71|461.61|465.64|461.54|8
1636358480000|2021-11-08 08:01:20|465.62|461.52|465.66|461.56|465.66|461.56|465.62|461.52|2
1636358490000|2021-11-08 08:01:30|465.65|461.55|466.02|461.92|466.02|461.92|465.65|461.55|11
1636358500000|2021-11-08 08:01:40|466.01|461.91|465.96|461.86|466.02|461.92|465.96|461.86|4
1636358510000|2021-11-08 08:01:50|465.97|461.87|466.12|462.02|466.12|462.02|465.96|461.86|10
1636358520000|2021-11-08 08:02:00|466.19|462.09|466.41|462.31|466.44|462.34|466.19|462.09|8
1636358530000|2021-11-08 08:02:10|466.4|462.3|466.27|462.17|466.47|462.37|466.27|462.17|10
1636358540000|2021-11-08 08:02:20|466.28|462.18|466.15|462.05|466.28|462.18|466.07|461.97|24
1636358550000|2021-11-08 08:02:30|466.14|462.04|466.21|462.11|466.27|462.17|466.14|462.04|10
1636358560000|2021-11-08 08:02:40|466.2|462.1|466.23|462.13|466.23|462.13|466.18|462.08|7
1636358570000|2021-11-08 08:02:50|466.24|462.14|466.28|462.18|466.35|462.25|466.23|462.13|18
1636358580000|2021-11-08 08:03:00|466.3|462.2|466.3|462.2|466.32|462.22|466.28|462.18|7
1636358590000|2021-11-08 08:03:10|466.31|462.21|466.31|462.21|466.35|462.25|466.31|462.21|7
1636358600000|2021-11-08 08:03:20|466.29|462.19|466.33|462.23|466.33|462.23|466.2|462.1|7
1636358610000|2021-11-08 08:03:30|466.31|462.21|466.33|462.23|466.39|462.29|466.3|462.2|5
1636358620000|2021-11-08 08:03:40|466.31|462.21|466.2|462.1|466.34|462.24|466.2|462.1|9
1636358630000|2021-11-08 08:03:50|466.19|462.09|466.19|462.09|466.3|462.2|466.19|462.09|14
1636358640000|2021-11-08 08:04:00|466.12|462.02|466.14|462.04|466.21|462.11|466.12|462.02|12
1636358650000|2021-11-08 08:04:10|466.13|462.03|466.13|462.03|466.13|462.03|466.13|462.03|1
1636358660000|2021-11-08 08:04:20|466.1|462|466|461.9|466.1|462|466|461.9|4
1636358670000|2021-11-08 08:04:30|466.04|461.94|466.17|462.07|466.17|462.07|466.04|461.94|4
1636358680000|2021-11-08 08:04:40|466.21|462.11|466.24|462.14|466.24|462.14|466.21|462.11|6
1636358690000|2021-11-08 08:04:50|466.25|462.15|466.31|462.21|466.36|462.26|466.22|462.12|11
1636358700000|2021-11-08 08:05:00|466.3|462.2|466.31|462.21|466.34|462.24|466.3|462.2|3
1636358710000|2021-11-08 08:05:10|466.3|462.2|466.2|462.1|466.3|462.2|466.2|462.1|8
1636358720000|2021-11-08 08:05:20|466.27|462.17|466.26|462.16|466.27|462.17|466.26|462.16|2
1636358730000|2021-11-08 08:05:30|466.27|462.17|466.27|462.17|466.27|462.17|466.27|462.17|1
1636358740000|2021-11-08 08:05:40|466.3|462.2|466.3|462.2|466.3|462.2|466.28|462.18|3
1636358750000|2021-11-08 08:05:50|466.31|462.21|466.33|462.23|466.34|462.24|466.28|462.18|7
1636358760000|2021-11-08 08:06:00|466.29|462.19|466.23|462.13|466.29|462.19|466.22|462.12|6
1636358770000|2021-11-08 08:06:10|466.22|462.12|466.23|462.13|466.23|462.13|466.22|462.12|2
1636358780000|2021-11-08 08:06:20|466.18|462.08|466.17|462.07|466.18|462.08|466.17|462.07|2
1636358790000|2021-11-08 08:06:30|466.16|462.06|466.13|462.03|466.17|462.07|466.13|462.03|9
1636358800000|2021-11-08 08:06:40|466.12|462.02|466.05|461.95|466.12|462.02|466.04|461.94|4
1636358810000|2021-11-08 08:06:50|466.12|462.02|466.22|462.12|466.24|462.14|466.11|462.01|13
1636358820000|2021-11-08 08:07:00|466.23|462.13|466.14|462.04|466.27|462.17|466.14|462.04|10
1636358830000|2021-11-08 08:07:10|466.15|462.05|466.02|461.92|466.25|462.15|466.02|461.92|7
1636358850000|2021-11-08 08:07:30|466.03|461.93|466.03|461.93|466.03|461.93|466.03|461.93|1
1636358860000|2021-11-08 08:07:40|466.04|461.94|466.02|461.92|466.1|462|466.02|461.92|8
1636358870000|2021-11-08 08:07:50|466.03|461.93|466|461.9|466.03|461.93|466|461.9|6
1636358880000|2021-11-08 08:08:00|466.03|461.93|466.01|461.91|466.03|461.93|466|461.9|5
1636358890000|2021-11-08 08:08:10|465.99|461.89|466.06|461.96|466.07|461.97|465.91|461.81|9
1636358900000|2021-11-08 08:08:20|466.07|461.97|466.25|462.15|466.25|462.15|466.06|461.96|16
1636358910000|2021-11-08 08:08:30|466.21|462.11|466.1|462|466.25|462.15|466.1|462|12
1636358920000|2021-11-08 08:08:40|466.03|461.93|466.08|461.98|466.19|462.09|466.03|461.93|10
1636358930000|2021-11-08 08:08:50|466.07|461.97|465.97|461.87|466.13|462.03|465.93|461.83|13
1636358940000|2021-11-08 08:09:00|465.98|461.88|465.96|461.86|465.98|461.88|465.96|461.86|6
1636358950000|2021-11-08 08:09:10|465.98|461.88|466.18|462.08|466.21|462.11|465.93|461.83|12
1636358960000|2021-11-08 08:09:20|466.17|462.07|466.11|462.01|466.17|462.07|466.1|462|13
1636358970000|2021-11-08 08:09:30|466.14|462.04|466.13|462.03|466.16|462.06|466.13|462.03|3
1636358980000|2021-11-08 08:09:40|466.1|462|466.22|462.12|466.22|462.12|466.1|462|6
1636358990000|2021-11-08 08:09:50|466.18|462.08|466.14|462.04|466.18|462.08|466.14|462.04|2
1636359000000|2021-11-08 08:10:00|466.2|462.1|466.14|462.04|466.21|462.11|466.1|462|16
1636359010000|2021-11-08 08:10:10|466.15|462.05|466.15|462.05|466.15|462.05|466.13|462.03|6
1636359020000|2021-11-08 08:10:20|466.14|462.04|466.18|462.08|466.21|462.11|466.1|462|14
1636359030000|2021-11-08 08:10:30|466.17|462.07|466.09|461.99|466.18|462.08|466.06|461.96|13
1636359040000|2021-11-08 08:10:40|466.05|461.95|466.04|461.94|466.07|461.97|466.01|461.91|9
1636359050000|2021-11-08 08:10:50|466.02|461.92|466.06|461.96|466.06|461.96|466.02|461.92|8
1636359060000|2021-11-08 08:11:00|466.03|461.93|466.05|461.95|466.05|461.95|466.03|461.93|4
1636359070000|2021-11-08 08:11:10|466.04|461.94|466.05|461.95|466.05|461.95|466.04|461.94|2
1636359080000|2021-11-08 08:11:20|466.04|461.94|465.95|461.85|466.05|461.95|465.94|461.84|5
1636359090000|2021-11-08 08:11:30|465.92|461.82|465.95|461.85|466.03|461.93|465.92|461.82|10
1636359100000|2021-11-08 08:11:40|465.94|461.84|466.01|461.91|466.11|462.01|465.94|461.84|6
1636359110000|2021-11-08 08:11:50|466|461.9|465.99|461.89|466.11|462.01|465.92|461.82|8
1636359120000|2021-11-08 08:12:00|465.93|461.83|465.86|461.76|465.96|461.86|465.86|461.76|8
1636359130000|2021-11-08 08:12:10|465.87|461.77|465.83|461.73|465.96|461.86|465.8|461.7|15
1636359140000|2021-11-08 08:12:20|465.94|461.84|465.91|461.81|465.99|461.89|465.83|461.73|17
1636359150000|2021-11-08 08:12:30|465.77|461.67|465.75|461.65|465.78|461.68|465.73|461.63|5
1636359160000|2021-11-08 08:12:40|465.79|461.69|466|461.9|466.02|461.92|465.75|461.65|12
1636359170000|2021-11-08 08:12:50|466.01|461.91|466.15|462.05|466.15|462.05|466.01|461.91|14
1636359180000|2021-11-08 08:13:00|466.12|462.02|466.22|462.12|466.24|462.14|466.12|462.02|5
1636359190000|2021-11-08 08:13:10|466.24|462.14|466.26|462.16|466.33|462.23|466.2|462.1|13
1636359200000|2021-11-08 08:13:20|466.23|462.13|466.19|462.09|466.23|462.13|466.18|462.08|8
1636359210000|2021-11-08 08:13:30|466.18|462.08|466.07|461.97|466.2|462.1|466.07|461.97|10
1636359220000|2021-11-08 08:13:40|466.06|461.96|466.03|461.93|466.09|461.99|466|461.9|12
1636359230000|2021-11-08 08:13:50|466.05|461.95|466.06|461.96|466.08|461.98|466.03|461.93|9
1636359240000|2021-11-08 08:14:00|465.96|461.86|465.89|461.79|466.1|462|465.89|461.79|15
1636359250000|2021-11-08 08:14:10|465.88|461.78|465.82|461.72|465.88|461.78|465.8|461.7|11
1636359260000|2021-11-08 08:14:20|465.9|461.8|465.84|461.74|465.91|461.81|465.7|461.6|8
1636359270000|2021-11-08 08:14:30|465.85|461.75|465.78|461.68|465.85|461.75|465.65|461.55|10
1636359280000|2021-11-08 08:14:40|465.81|461.71|465.77|461.67|465.91|461.81|465.74|461.64|15
1636359290000|2021-11-08 08:14:50|465.78|461.68|465.87|461.77|465.95|461.85|465.78|461.68|9
1636359300000|2021-11-08 08:15:00|465.86|461.76|465.85|461.75|465.86|461.76|465.83|461.73|7
1636359310000|2021-11-08 08:15:10|465.84|461.74|465.85|461.75|465.85|461.75|465.77|461.67|3
1636359320000|2021-11-08 08:15:20|465.84|461.74|465.79|461.69|465.85|461.75|465.79|461.69|3
1636359330000|2021-11-08 08:15:30|465.86|461.76|466.07|461.97|466.07|461.97|465.82|461.72|16
1636359340000|2021-11-08 08:15:40|466.1|462|465.98|461.88|466.16|462.06|465.98|461.88|13
1636359350000|2021-11-08 08:15:50|465.97|461.87|465.92|461.82|465.97|461.87|465.82|461.72|10
1636359360000|2021-11-08 08:16:00|466.08|461.98|466|461.9|466.09|461.99|465.98|461.88|7
1636359370000|2021-11-08 08:16:10|465.96|461.86|465.89|461.79|465.96|461.86|465.76|461.66|18
1636359380000|2021-11-08 08:16:20|465.91|461.81|465.8|461.7|465.91|461.81|465.74|461.64|12
1636359390000|2021-11-08 08:16:30|465.82|461.72|465.82|461.72|465.82|461.72|465.81|461.71|3
1636359400000|2021-11-08 08:16:40|465.81|461.71|465.72|461.62|465.81|461.71|465.72|461.62|8
1636359410000|2021-11-08 08:16:50|465.71|461.61|465.75|461.65|465.76|461.66|465.71|461.61|10
1636359420000|2021-11-08 08:17:00|465.76|461.66|465.72|461.62|465.76|461.66|465.71|461.61|4
1636359430000|2021-11-08 08:17:10|465.7|461.6|465.69|461.59|465.72|461.62|465.69|461.59|6
1636359440000|2021-11-08 08:17:20|465.71|461.61|465.77|461.67|465.8|461.7|465.71|461.61|11
1636359450000|2021-11-08 08:17:30|465.76|461.66|465.74|461.64|465.76|461.66|465.65|461.55|15
1636359460000|2021-11-08 08:17:40|465.78|461.68|466.03|461.93|466.03|461.93|465.78|461.68|22
1636359470000|2021-11-08 08:17:50|466.01|461.91|466.09|461.99|466.1|462|465.99|461.89|10
1636359480000|2021-11-08 08:18:00|466.27|462.17|466.24|462.14|466.28|462.18|466.23|462.13|6
1636359490000|2021-11-08 08:18:10|466.31|462.21|466.05|461.95|466.31|462.21|466.05|461.95|20
1636359500000|2021-11-08 08:18:20|466.13|462.03|466.12|462.02|466.21|462.11|466.02|461.92|25
1636359510000|2021-11-08 08:18:30|466.04|461.94|465.94|461.84|466.11|462.01|465.91|461.81|13
1636359520000|2021-11-08 08:18:40|465.9|461.8|465.8|461.7|465.92|461.82|465.8|461.7|11
1636359530000|2021-11-08 08:18:50|465.78|461.68|465.8|461.7|465.8|461.7|465.78|461.68|4
1636359540000|2021-11-08 08:19:00|465.81|461.71|465.84|461.74|465.88|461.78|465.81|461.71|7
1636359550000|2021-11-08 08:19:10|465.86|461.76|465.86|461.76|465.86|461.76|465.76|461.66|8
1636359560000|2021-11-08 08:19:20|465.85|461.75|465.71|461.61|465.89|461.79|465.69|461.59|12
1636359570000|2021-11-08 08:19:30|465.72|461.62|465.71|461.61|465.73|461.63|465.69|461.59|9
1636359580000|2021-11-08 08:19:40|465.7|461.6|465.6|461.5|465.7|461.6|465.56|461.46|10
1636359590000|2021-11-08 08:19:50|465.61|461.51|465.6|461.5|465.62|461.52|465.54|461.44|9
1636359600000|2021-11-08 08:20:00|465.58|461.48|465.52|461.42|465.6|461.5|465.39|461.29|7
1636359610000|2021-11-08 08:20:10|465.59|461.49|465.48|461.38|465.59|461.49|465.43|461.33|8
1636359620000|2021-11-08 08:20:20|465.51|461.41|465.54|461.44|465.58|461.48|465.41|461.31|16
1636359630000|2021-11-08 08:20:30|465.6|461.5|465.58|461.48|465.67|461.57|465.58|461.48|9
1636359640000|2021-11-08 08:20:40|465.67|461.57|465.66|461.56|465.67|461.57|465.58|461.48|9
1636359650000|2021-11-08 08:20:50|465.65|461.55|465.77|461.67|465.77|461.67|465.65|461.55|8
1636359660000|2021-11-08 08:21:00|465.74|461.64|465.79|461.69|465.81|461.71|465.74|461.64|4
1636359670000|2021-11-08 08:21:10|465.78|461.68|465.76|461.66|465.81|461.71|465.73|461.63|11
1636359680000|2021-11-08 08:21:20|465.74|461.64|465.78|461.68|465.78|461.68|465.62|461.52|9
1636359690000|2021-11-08 08:21:30|465.79|461.69|465.81|461.71|465.81|461.71|465.54|461.44|11
1636359700000|2021-11-08 08:21:40|465.8|461.7|465.79|461.69|465.8|461.7|465.55|461.45|8
1636359710000|2021-11-08 08:21:50|465.8|461.7|465.79|461.69|465.81|461.71|465.75|461.65|4
1636359720000|2021-11-08 08:22:00|465.78|461.68|465.7|461.6|465.83|461.73|465.7|461.6|12
1636359730000|2021-11-08 08:22:10|465.68|461.58|465.7|461.6|465.83|461.73|465.68|461.58|10
1636359740000|2021-11-08 08:22:20|465.82|461.72|465.76|461.66|465.82|461.72|465.63|461.53|10
1636359750000|2021-11-08 08:22:30|465.77|461.67|465.79|461.69|465.79|461.69|465.63|461.53|10
1636359760000|2021-11-08 08:22:40|465.75|461.65|465.7|461.6|465.79|461.69|465.63|461.53|11
1636359770000|2021-11-08 08:22:50|465.69|461.59|465.67|461.57|465.8|461.7|465.67|461.57|9
1636359780000|2021-11-08 08:23:00|465.7|461.6|465.64|461.54|465.7|461.6|465.64|461.54|3
1636359790000|2021-11-08 08:23:10|465.65|461.55|465.65|461.55|465.65|461.55|465.63|461.53|4
1636359800000|2021-11-08 08:23:20|465.64|461.54|465.65|461.55|465.66|461.56|465.6|461.5|6
1636359810000|2021-11-08 08:23:30|465.66|461.56|465.66|461.56|465.66|461.56|465.66|461.56|1
1636359820000|2021-11-08 08:23:40|465.68|461.58|465.66|461.56|465.68|461.58|465.66|461.56|2
1636359830000|2021-11-08 08:23:50|465.74|461.64|465.8|461.7|465.8|461.7|465.68|461.58|6
1636359840000|2021-11-08 08:24:00|465.83|461.73|465.87|461.77|465.88|461.78|465.83|461.73|8
1636359850000|2021-11-08 08:24:10|465.81|461.71|465.88|461.78|465.88|461.78|465.79|461.69|6
1636359860000|2021-11-08 08:24:20|465.89|461.79|466.09|461.99|466.09|461.99|465.85|461.75|8
1636359870000|2021-11-08 08:24:30|466.03|461.93|466.02|461.92|466.06|461.96|465.88|461.78|12
1636359880000|2021-11-08 08:24:40|465.88|461.78|465.96|461.86|465.96|461.86|465.88|461.78|8
1636359890000|2021-11-08 08:24:50|465.97|461.87|465.93|461.83|465.97|461.87|465.93|461.83|2
1636359900000|2021-11-08 08:25:00|465.95|461.85|465.98|461.88|466.06|461.96|465.9|461.8|12
1636359910000|2021-11-08 08:25:10|465.93|461.83|465.97|461.87|465.97|461.87|465.93|461.83|2
1636359920000|2021-11-08 08:25:20|465.95|461.85|465.93|461.83|466|461.9|465.88|461.78|12
1636359930000|2021-11-08 08:25:30|465.91|461.81|466.02|461.92|466.07|461.97|465.82|461.72|16
1636359940000|2021-11-08 08:25:40|466.05|461.95|466.06|461.96|466.06|461.96|465.94|461.84|7
1636359950000|2021-11-08 08:25:50|466.04|461.94|465.99|461.89|466.04|461.94|465.92|461.82|9
1636359960000|2021-11-08 08:26:00|465.9|461.8|465.91|461.81|465.92|461.82|465.9|461.8|6
1636359970000|2021-11-08 08:26:10|466.01|461.91|466.02|461.92|466.02|461.92|466.01|461.91|2
1636359980000|2021-11-08 08:26:20|465.99|461.89|465.91|461.81|466.02|461.92|465.91|461.81|4
1636359990000|2021-11-08 08:26:30|466.01|461.91|466.01|461.91|466.01|461.91|466.01|461.91|1
1636360000000|2021-11-08 08:26:40|465.99|461.89|466.01|461.91|466.01|461.91|465.99|461.89|8
1636360010000|2021-11-08 08:26:50|465.99|461.89|465.91|461.81|466.01|461.91|465.9|461.8|5
1636360020000|2021-11-08 08:27:00|466.01|461.91|465.94|461.84|466.01|461.91|465.78|461.68|11
1636360030000|2021-11-08 08:27:10|465.95|461.85|465.91|461.81|465.95|461.85|465.87|461.77|10
1636360040000|2021-11-08 08:27:20|465.92|461.82|465.91|461.81|466.01|461.91|465.89|461.79|8
1636360050000|2021-11-08 08:27:30|465.98|461.88|465.89|461.79|465.98|461.88|465.87|461.77|8
1636360060000|2021-11-08 08:27:40|465.9|461.8|465.72|461.62|465.9|461.8|465.71|461.61|10
1636360070000|2021-11-08 08:27:50|465.74|461.64|465.54|461.44|465.74|461.64|465.54|461.44|19
1636360080000|2021-11-08 08:28:00|465.53|461.43|465.59|461.49|465.62|461.52|465.52|461.42|7
1636360090000|2021-11-08 08:28:10|465.48|461.38|465.55|461.45|465.59|461.49|465.48|461.38|5
1636360100000|2021-11-08 08:28:20|465.59|461.49|465.61|461.51|465.61|461.51|465.57|461.47|11
1636360110000|2021-11-08 08:28:30|465.57|461.47|465.38|461.28|465.58|461.48|465.34|461.24|10
1636360120000|2021-11-08 08:28:40|465.25|461.15|465.4|461.3|465.4|461.3|465.25|461.15|3
1636360130000|2021-11-08 08:28:50|465.56|461.46|465.39|461.29|465.56|461.46|465.39|461.29|6
1636360140000|2021-11-08 08:29:00|465.27|461.17|465.14|461.04|465.36|461.26|465.14|461.04|11
1636360150000|2021-11-08 08:29:10|465.16|461.06|465.06|460.96|465.19|461.09|465.06|460.96|20
1636360160000|2021-11-08 08:29:20|465.11|461.01|464.92|460.82|465.12|461.02|464.92|460.82|18
1636360170000|2021-11-08 08:29:30|464.93|460.83|464.9|460.8|464.93|460.83|464.86|460.76|18
1636360180000|2021-11-08 08:29:40|464.89|460.79|464.63|460.53|464.89|460.79|464.59|460.49|32
1636360190000|2021-11-08 08:29:50|464.65|460.55|464.86|460.76|464.87|460.77|464.64|460.54|26
1636360200000|2021-11-08 08:30:00|464.93|460.83|464.97|460.87|464.97|460.87|464.86|460.76|11
1636360210000|2021-11-08 08:30:10|464.96|460.86|464.94|460.84|464.96|460.86|464.91|460.81|9
1636360220000|2021-11-08 08:30:20|464.92|460.82|465.15|461.05|465.15|461.05|464.92|460.82|12
1636360230000|2021-11-08 08:30:30|465.14|461.04|465.42|461.32|465.42|461.32|465.14|461.04|10
1636360240000|2021-11-08 08:30:40|465.41|461.31|465.4|461.3|465.42|461.32|465.35|461.25|9
1636360250000|2021-11-08 08:30:50|465.35|461.25|465.3|461.2|465.35|461.25|465.29|461.19|7
1636360260000|2021-11-08 08:31:00|465.29|461.19|465.18|461.08|465.31|461.21|465.18|461.08|8
1636360270000|2021-11-08 08:31:10|465.14|461.04|465.17|461.07|465.18|461.08|465.13|461.03|9
1636360280000|2021-11-08 08:31:20|465.12|461.02|465.09|460.99|465.2|461.1|465.06|460.96|22
1636360290000|2021-11-08 08:31:30|465.08|460.98|464.88|460.78|465.08|460.98|464.8|460.7|23
1636360300000|2021-11-08 08:31:40|464.87|460.77|464.67|460.57|464.94|460.84|464.67|460.57|18
1636360310000|2021-11-08 08:31:50|464.71|460.61|464.57|460.47|464.71|460.61|464.57|460.47|18
1636360320000|2021-11-08 08:32:00|464.58|460.48|464.56|460.46|464.6|460.5|464.38|460.28|17
1636360330000|2021-11-08 08:32:10|464.65|460.55|464.59|460.49|464.65|460.55|464.54|460.44|7
1636360340000|2021-11-08 08:32:20|464.6|460.5|464.56|460.46|464.6|460.5|464.56|460.46|11
1636360350000|2021-11-08 08:32:30|464.54|460.44|464.25|460.15|464.76|460.66|464.25|460.15|20
1636360360000|2021-11-08 08:32:40|464.26|460.16|464.37|460.27|464.42|460.32|464.13|460.03|20
1636360370000|2021-11-08 08:32:50|464.38|460.28|464.41|460.31|464.43|460.33|464.38|460.28|7
1636360380000|2021-11-08 08:33:00|464.42|460.32|464.44|460.34|464.45|460.35|464.42|460.32|5
1636360390000|2021-11-08 08:33:10|464.43|460.33|464.47|460.37|464.47|460.37|464.43|460.33|7
1636360400000|2021-11-08 08:33:20|464.48|460.38|464.44|460.34|464.48|460.38|464.43|460.33|5
1636360410000|2021-11-08 08:33:30|464.49|460.39|464.57|460.47|464.57|460.47|464.4|460.3|18
1636360420000|2021-11-08 08:33:40|464.5|460.4|464.46|460.36|464.5|460.4|464.46|460.36|3
1636360430000|2021-11-08 08:33:50|464.45|460.35|464.29|460.19|464.45|460.35|464.28|460.18|10
1636360440000|2021-11-08 08:34:00|464.48|460.38|464.18|460.08|464.48|460.38|464.15|460.05|13
1636360450000|2021-11-08 08:34:10|464.22|460.12|464.21|460.11|464.23|460.13|464.14|460.04|9
1636360460000|2021-11-08 08:34:20|464.16|460.06|464.19|460.09|464.21|460.11|464.15|460.05|9
1636360470000|2021-11-08 08:34:30|464.16|460.06|464.16|460.06|464.19|460.09|464.12|460.02|12
1636360480000|2021-11-08 08:34:40|464.11|460.01|464.17|460.07|464.17|460.07|464.01|459.91|3
1636360490000|2021-11-08 08:34:50|463.95|459.85|463.62|459.52|464|459.9|463.52|459.42|22
1636360500000|2021-11-08 08:35:00|463.61|459.51|463.38|459.28|463.61|459.51|463.37|459.27|25
1636360510000|2021-11-08 08:35:10|463.36|459.26|463.39|459.29|463.4|459.3|463.24|459.14|11
1636360520000|2021-11-08 08:35:20|463.38|459.28|463.52|459.42|463.52|459.42|463.38|459.28|22
1636360530000|2021-11-08 08:35:30|463.57|459.47|463.63|459.53|463.69|459.59|463.56|459.46|13
1636360540000|2021-11-08 08:35:40|463.69|459.59|463.3|459.2|463.69|459.59|463.3|459.2|16
1636360550000|2021-11-08 08:35:50|463.29|459.19|462.86|458.76|463.29|459.19|462.39|458.29|37
1636360560000|2021-11-08 08:36:00|462.82|458.72|462.62|458.52|462.82|458.72|462.58|458.48|21
1636360570000|2021-11-08 08:36:10|462.57|458.47|462.53|458.43|462.7|458.6|462.53|458.43|11
1636360580000|2021-11-08 08:36:20|462.55|458.45|462.73|458.63|462.75|458.65|462.54|458.44|13
1636360590000|2021-11-08 08:36:30|462.7|458.6|463.16|459.06|463.16|459.06|462.7|458.6|13
1636360600000|2021-11-08 08:36:40|463.23|459.13|463.23|459.13|463.28|459.18|463.15|459.05|10
1636360610000|2021-11-08 08:36:50|463.22|459.12|463.04|458.94|463.22|459.12|463.04|458.94|12
1636360620000|2021-11-08 08:37:00|463.05|458.95|463.02|458.92|463.17|459.07|463.02|458.92|16
1636360630000|2021-11-08 08:37:10|463|458.9|462.84|458.74|463|458.9|462.81|458.71|14
1636360640000|2021-11-08 08:37:20|462.85|458.75|462.82|458.72|462.85|458.75|462.72|458.62|9
1636360650000|2021-11-08 08:37:30|462.79|458.69|462.51|458.41|462.79|458.69|462.51|458.41|12
1636360660000|2021-11-08 08:37:40|462.5|458.4|462.44|458.34|462.5|458.4|462.42|458.32|12
1636360670000|2021-11-08 08:37:50|462.42|458.32|462.45|458.35|462.51|458.41|462.31|458.21|13
1636360680000|2021-11-08 08:38:00|462.47|458.37|462.27|458.17|462.6|458.5|462.25|458.15|15
1636360690000|2021-11-08 08:38:10|462.3|458.2|462.4|458.3|462.44|458.34|462.3|458.2|8
1636360700000|2021-11-08 08:38:20|462.43|458.33|462.71|458.61|462.73|458.63|462.43|458.33|23
1636360710000|2021-11-08 08:38:30|462.74|458.64|462.75|458.65|462.76|458.66|462.7|458.6|7
1636360720000|2021-11-08 08:38:40|462.77|458.67|462.89|458.79|462.89|458.79|462.74|458.64|13
1636360730000|2021-11-08 08:38:50|462.84|458.74|462.85|458.75|462.85|458.75|462.8|458.7|5
1636360740000|2021-11-08 08:39:00|462.82|458.72|462.9|458.8|462.93|458.83|462.79|458.69|23
1636360750000|2021-11-08 08:39:10|462.88|458.78|462.94|458.84|462.96|458.86|462.84|458.74|13
1636360760000|2021-11-08 08:39:20|462.93|458.83|463.1|459|463.1|459|462.93|458.83|11
1636360770000|2021-11-08 08:39:30|463.06|458.96|463.11|459.01|463.11|459.01|463.06|458.96|11
1636360780000|2021-11-08 08:39:40|463.13|459.03|463.31|459.21|463.31|459.21|463.13|459.03|7
1636360790000|2021-11-08 08:39:50|463.24|459.14|463.11|459.01|463.24|459.14|463.11|459.01|18
1636360800000|2021-11-08 08:40:00|463.12|459.02|463.1|459|463.14|459.04|463.1|459|3
1636360810000|2021-11-08 08:40:10|463.11|459.01|463.25|459.15|463.25|459.15|463.1|459|12
1636360820000|2021-11-08 08:40:20|463.28|459.18|463.41|459.31|463.41|459.31|463.28|459.18|17
1636360830000|2021-11-08 08:40:30|463.43|459.33|463.67|459.57|463.7|459.6|463.41|459.31|19
1636360840000|2021-11-08 08:40:40|463.62|459.52|463.82|459.72|463.82|459.72|463.62|459.52|19
1636360850000|2021-11-08 08:40:50|463.81|459.71|463.79|459.69|463.82|459.72|463.75|459.65|17
1636360860000|2021-11-08 08:41:00|463.81|459.71|463.74|459.64|463.83|459.73|463.73|459.63|21
1636360870000|2021-11-08 08:41:10|463.75|459.65|463.57|459.47|463.75|459.65|463.57|459.47|16
1636360880000|2021-11-08 08:41:20|463.55|459.45|463.44|459.34|463.55|459.45|463.44|459.34|14
1636360890000|2021-11-08 08:41:30|463.46|459.36|463.57|459.47|463.58|459.48|463.46|459.36|11
1636360900000|2021-11-08 08:41:40|463.58|459.48|463.57|459.47|463.59|459.49|463.57|459.47|4
1636360910000|2021-11-08 08:41:50|463.59|459.49|463.67|459.57|463.68|459.58|463.59|459.49|13
1636360920000|2021-11-08 08:42:00|463.66|459.56|463.67|459.57|463.67|459.57|463.65|459.55|5
1636360930000|2021-11-08 08:42:10|463.69|459.59|463.66|459.56|463.69|459.59|463.65|459.55|5
1636360960000|2021-11-08 08:42:40|463.65|459.55|463.66|459.56|463.66|459.56|463.65|459.55|2
1636360970000|2021-11-08 08:42:50|463.65|459.55|463.7|459.6|463.73|459.63|463.65|459.55|7
1636360980000|2021-11-08 08:43:00|463.69|459.59|463.78|459.68|463.78|459.68|463.67|459.57|14
1636360990000|2021-11-08 08:43:10|463.79|459.69|463.82|459.72|463.82|459.72|463.79|459.69|6
1636361000000|2021-11-08 08:43:20|463.83|459.73|463.84|459.74|463.85|459.75|463.83|459.73|3
1636361010000|2021-11-08 08:43:30|463.85|459.75|463.83|459.73|463.85|459.75|463.83|459.73|2
1636361020000|2021-11-08 08:43:40|463.86|459.76|464.62|460.52|464.63|460.53|463.86|459.76|17
1636361030000|2021-11-08 08:43:50|464.61|460.51|464.61|460.51|464.62|460.52|464.61|460.51|3
1636361040000|2021-11-08 08:44:00|464.66|460.56|464.7|460.6|464.71|460.61|464.63|460.53|9
1636361050000|2021-11-08 08:44:10|464.75|460.65|464.65|460.55|464.75|460.65|464.65|460.55|10
1636361060000|2021-11-08 08:44:20|464.69|460.59|464.64|460.54|464.69|460.59|464.61|460.51|12
1636361070000|2021-11-08 08:44:30|464.61|460.51|464.5|460.4|464.63|460.53|464.5|460.4|10
1636361080000|2021-11-08 08:44:40|464.51|460.41|464.49|460.39|464.52|460.42|464.48|460.38|8
1636361090000|2021-11-08 08:44:50|464.47|460.37|464.58|460.48|464.58|460.48|464.47|460.37|3
1636361100000|2021-11-08 08:45:00|464.59|460.49|464.55|460.45|464.62|460.52|464.53|460.43|7
1636361110000|2021-11-08 08:45:10|464.53|460.43|464.69|460.59|464.69|460.59|464.53|460.43|5
1636361130000|2021-11-08 08:45:30|464.72|460.62|464.69|460.59|464.72|460.62|464.69|460.59|8
1636361140000|2021-11-08 08:45:40|464.59|460.49|464.53|460.43|464.62|460.52|464.49|460.39|9
1636361150000|2021-11-08 08:45:50|464.56|460.46|464.61|460.51|464.72|460.62|464.55|460.45|17
1636361160000|2021-11-08 08:46:00|464.62|460.52|464.71|460.61|464.71|460.61|464.62|460.52|11
1636361170000|2021-11-08 08:46:10|464.72|460.62|464.71|460.61|464.72|460.62|464.64|460.54|8
1636361180000|2021-11-08 08:46:20|464.7|460.6|464.59|460.49|464.72|460.62|464.56|460.46|21
1636361190000|2021-11-08 08:46:30|464.56|460.46|464.59|460.49|464.62|460.52|464.55|460.45|12
1636361200000|2021-11-08 08:46:40|464.56|460.46|464.5|460.4|464.61|460.51|464.5|460.4|6
1636361210000|2021-11-08 08:46:50|464.54|460.44|464.71|460.61|464.73|460.63|464.52|460.42|8
1636361220000|2021-11-08 08:47:00|464.73|460.63|464.71|460.61|464.78|460.68|464.7|460.6|9
1636361230000|2021-11-08 08:47:10|464.79|460.69|464.8|460.7|464.8|460.7|464.7|460.6|11
1636361240000|2021-11-08 08:47:20|464.79|460.69|464.8|460.7|464.83|460.73|464.79|460.69|9
1636361250000|2021-11-08 08:47:30|464.85|460.75|465.17|461.07|465.17|461.07|464.85|460.75|12
1636361260000|2021-11-08 08:47:40|465.25|461.15|465.47|461.37|465.48|461.38|465.25|461.15|16
1636361270000|2021-11-08 08:47:50|465.49|461.39|465.51|461.41|465.51|461.41|465.39|461.29|11
1636361280000|2021-11-08 08:48:00|465.49|461.39|465.48|461.38|465.5|461.4|465.47|461.37|7
1636361290000|2021-11-08 08:48:10|465.47|461.37|465.45|461.35|465.47|461.37|465.43|461.33|14
1636361300000|2021-11-08 08:48:20|465.44|461.34|465.48|461.38|465.48|461.38|465.44|461.34|10
1636361310000|2021-11-08 08:48:30|465.49|461.39|465.47|461.37|465.53|461.43|465.47|461.37|8
1636361320000|2021-11-08 08:48:40|465.48|461.38|465.35|461.25|465.5|461.4|465.35|461.25|9
1636361330000|2021-11-08 08:48:50|465.32|461.22|465.45|461.35|465.45|461.35|465.25|461.15|19
1636361340000|2021-11-08 08:49:00|465.46|461.36|465.46|461.36|465.49|461.39|465.46|461.36|9
1636361350000|2021-11-08 08:49:10|465.48|461.38|465.51|461.41|465.52|461.42|465.48|461.38|6
1636361360000|2021-11-08 08:49:20|465.5|461.4|465.24|461.14|465.5|461.4|465.24|461.14|15
1636361370000|2021-11-08 08:49:30|465.25|461.15|465.34|461.24|465.34|461.24|465.25|461.15|14
1636361380000|2021-11-08 08:49:40|465.32|461.22|465.33|461.23|465.38|461.28|465.31|461.21|12
1636361390000|2021-11-08 08:49:50|465.32|461.22|465.36|461.26|465.37|461.27|465.3|461.2|8
1636361400000|2021-11-08 08:50:00|465.37|461.27|465.38|461.28|465.38|461.28|465.36|461.26|6
1636361410000|2021-11-08 08:50:10|465.39|461.29|465.44|461.34|465.45|461.35|465.39|461.29|5
1636361420000|2021-11-08 08:50:20|465.47|461.37|465.52|461.42|465.53|461.43|465.43|461.33|14
1636361430000|2021-11-08 08:50:30|465.51|461.41|465.4|461.3|465.52|461.42|465.4|461.3|7
1636361440000|2021-11-08 08:50:40|465.39|461.29|465.44|461.34|465.45|461.35|465.39|461.29|7
1636361450000|2021-11-08 08:50:50|465.43|461.33|465.43|461.33|465.44|461.34|465.43|461.33|5
1636361460000|2021-11-08 08:51:00|465.4|461.3|465.41|461.31|465.41|461.31|465.4|461.3|2
1636361470000|2021-11-08 08:51:10|465.4|461.3|465.41|461.31|465.41|461.31|465.4|461.3|2
1636361480000|2021-11-08 08:51:20|465.4|461.3|465.49|461.39|465.5|461.4|465.4|461.3|10
1636361490000|2021-11-08 08:51:30|465.5|461.4|465.42|461.32|465.52|461.42|465.42|461.32|10
1636361500000|2021-11-08 08:51:40|465.41|461.31|465.46|461.36|465.46|461.36|465.4|461.3|6
1636361510000|2021-11-08 08:51:50|465.47|461.37|465.5|461.4|465.5|461.4|465.47|461.37|3
1636361520000|2021-11-08 08:52:00|465.52|461.42|465.6|461.5|465.6|461.5|465.52|461.42|5
1636361530000|2021-11-08 08:52:10|465.61|461.51|465.61|461.51|465.61|461.51|465.61|461.51|1
1636361540000|2021-11-08 08:52:20|465.62|461.52|465.67|461.57|465.67|461.57|465.62|461.52|3
1636361550000|2021-11-08 08:52:30|465.62|461.52|465.62|461.52|465.7|461.6|465.62|461.52|5
1636361560000|2021-11-08 08:52:40|465.65|461.55|465.62|461.52|465.7|461.6|465.62|461.52|6
1636361570000|2021-11-08 08:52:50|465.8|461.7|465.97|461.87|465.97|461.87|465.8|461.7|10
1636361580000|2021-11-08 08:53:00|465.95|461.85|465.95|461.85|465.95|461.85|465.89|461.79|16
1636361590000|2021-11-08 08:53:10|465.96|461.86|465.98|461.88|466.03|461.93|465.94|461.84|9
1636361600000|2021-11-08 08:53:20|465.99|461.89|465.98|461.88|466|461.9|465.95|461.85|12
1636361610000|2021-11-08 08:53:30|465.99|461.89|465.96|461.86|466.04|461.94|465.94|461.84|15
1636361620000|2021-11-08 08:53:40|465.99|461.89|465.99|461.89|466|461.9|465.96|461.86|12
1636361630000|2021-11-08 08:53:50|466.04|461.94|465.97|461.87|466.04|461.94|465.95|461.85|13
1636361640000|2021-11-08 08:54:00|465.94|461.84|465.84|461.74|465.98|461.88|465.78|461.68|18
1636361650000|2021-11-08 08:54:10|465.86|461.76|465.87|461.77|465.87|461.77|465.84|461.74|10
1636361660000|2021-11-08 08:54:20|465.85|461.75|466|461.9|466.04|461.94|465.85|461.75|15
1636361670000|2021-11-08 08:54:30|465.99|461.89|466|461.9|466.04|461.94|465.99|461.89|7
1636361680000|2021-11-08 08:54:40|466.01|461.91|466.01|461.91|466.01|461.91|466.01|461.91|1
1636361690000|2021-11-08 08:54:50|466.02|461.92|466.03|461.93|466.03|461.93|466.02|461.92|2
1636361700000|2021-11-08 08:55:00|466.04|461.94|466|461.9|466.04|461.94|466|461.9|5
1636361710000|2021-11-08 08:55:10|466.02|461.92|466|461.9|466.04|461.94|466|461.9|5
1636361720000|2021-11-08 08:55:20|466.01|461.91|466.02|461.92|466.02|461.92|466.01|461.91|4
1636361730000|2021-11-08 08:55:30|466.05|461.95|466.41|462.31|466.49|462.39|466.05|461.95|10
1636361740000|2021-11-08 08:55:40|466.42|462.32|467.03|462.93|467.03|462.93|466.41|462.31|12
1636361750000|2021-11-08 08:55:50|467.07|462.97|467.19|463.09|467.21|463.11|467.07|462.97|6
1636361760000|2021-11-08 08:56:00|467.21|463.11|467.1|463|467.21|463.11|467.04|462.94|7
1636361770000|2021-11-08 08:56:10|467.08|462.98|467.49|463.39|467.49|463.39|467.08|462.98|16
1636361780000|2021-11-08 08:56:20|467.5|463.4|467.62|463.52|467.67|463.57|467.49|463.39|9
1636361790000|2021-11-08 08:56:30|467.53|463.43|467.83|463.73|467.83|463.73|467.53|463.43|15
1636361800000|2021-11-08 08:56:40|467.86|463.76|467.81|463.71|467.87|463.77|467.81|463.71|4
1636361810000|2021-11-08 08:56:50|467.73|463.63|467.7|463.6|467.78|463.68|467.7|463.6|10
1636361820000|2021-11-08 08:57:00|467.71|463.61|467.8|463.7|467.82|463.72|467.71|463.61|5
1636361830000|2021-11-08 08:57:10|467.81|463.71|467.92|463.82|467.92|463.82|467.81|463.71|22
1636361840000|2021-11-08 08:57:20|467.91|463.81|468.12|464.02|468.12|464.02|467.91|463.81|15
1636361850000|2021-11-08 08:57:30|468.19|464.09|468.37|464.27|468.37|464.27|468.16|464.06|20
1636361860000|2021-11-08 08:57:40|468.35|464.25|468.34|464.24|468.37|464.27|468.28|464.18|14
1636361870000|2021-11-08 08:57:50|468.33|464.23|468.27|464.17|468.39|464.29|468.2|464.1|19
1636361880000|2021-11-08 08:58:00|468.3|464.2|468.4|464.3|468.4|464.3|468.24|464.14|22
1636361890000|2021-11-08 08:58:10|468.39|464.29|468.15|464.05|468.4|464.3|468.14|464.04|14
1636361900000|2021-11-08 08:58:20|468.16|464.06|468.13|464.03|468.18|464.08|468.13|464.03|8
1636361910000|2021-11-08 08:58:30|468.08|463.98|468.06|463.96|468.14|464.04|468.02|463.92|21
1636361920000|2021-11-08 08:58:40|468.05|463.95|467.9|463.8|468.05|463.95|467.9|463.8|16
1636361930000|2021-11-08 08:58:50|467.91|463.81|468.47|464.37|468.47|464.37|467.91|463.81|18
1636361940000|2021-11-08 08:59:00|468.49|464.39|468.47|464.37|468.49|464.39|468.47|464.37|3
1636361950000|2021-11-08 08:59:10|468.48|464.38|468.76|464.66|468.77|464.67|468.48|464.38|10
1636361960000|2021-11-08 08:59:20|468.79|464.69|468.86|464.76|468.9|464.8|468.79|464.69|8
1636361970000|2021-11-08 08:59:30|468.87|464.77|468.76|464.66|468.87|464.77|468.76|464.66|5
1636361980000|2021-11-08 08:59:40|468.79|464.69|468.77|464.67|468.79|464.69|468.77|464.67|3
1636361990000|2021-11-08 08:59:50|468.75|464.65|468.78|464.68|468.78|464.68|468.75|464.65|6
1636362000000|2021-11-08 09:00:00|468.76|464.66|468.8|464.7|468.9|464.8|468.7|464.6|18
1636362010000|2021-11-08 09:00:10|468.81|464.71|468.62|464.52|468.84|464.74|468.62|464.52|11
1636362020000|2021-11-08 09:00:20|468.59|464.49|468.41|464.31|468.6|464.5|468.38|464.28|17
1636362030000|2021-11-08 09:00:30|468.4|464.3|468.4|464.3|468.43|464.33|468.36|464.26|23
1636362040000|2021-11-08 09:00:40|468.5|464.4|468.4|464.3|468.5|464.4|468.32|464.22|16
1636362050000|2021-11-08 09:00:50|468.32|464.22|468.02|463.92|468.32|464.22|467.99|463.89|18
1636362060000|2021-11-08 09:01:00|467.98|463.88|467.94|463.84|467.98|463.88|467.86|463.76|14
1636362070000|2021-11-08 09:01:10|467.95|463.85|468.11|464.01|468.12|464.02|467.95|463.85|11
1636362080000|2021-11-08 09:01:20|468.13|464.03|468.29|464.19|468.29|464.19|468.11|464.01|13
1636362090000|2021-11-08 09:01:30|468.28|464.18|468.45|464.35|468.45|464.35|468.25|464.15|9
1636362100000|2021-11-08 09:01:40|468.44|464.34|468.7|464.6|468.7|464.6|468.44|464.34|11
1636362110000|2021-11-08 09:01:50|468.71|464.61|468.71|464.61|468.73|464.63|468.61|464.51|11
1636362120000|2021-11-08 09:02:00|468.73|464.63|468.7|464.6|468.73|464.63|468.7|464.6|2
1636362130000|2021-11-08 09:02:10|468.71|464.61|468.52|464.42|468.74|464.64|468.52|464.42|7
1636362140000|2021-11-08 09:02:20|468.51|464.41|468.61|464.51|468.62|464.52|468.51|464.41|22
1636362150000|2021-11-08 09:02:30|468.65|464.55|468.8|464.7|468.8|464.7|468.65|464.55|13
1636362160000|2021-11-08 09:02:40|468.76|464.66|468.63|464.53|468.76|464.66|468.63|464.53|7
1636362170000|2021-11-08 09:02:50|468.53|464.43|468.52|464.42|468.54|464.44|468.5|464.4|9
1636362180000|2021-11-08 09:03:00|468.51|464.41|468.38|464.28|468.51|464.41|468.36|464.26|11
1636362190000|2021-11-08 09:03:10|468.36|464.26|467.97|463.87|468.36|464.26|467.97|463.87|14
1636362200000|2021-11-08 09:03:20|467.98|463.88|468.03|463.93|468.09|463.99|467.98|463.88|18
1636362210000|2021-11-08 09:03:30|468.11|464.01|468.02|463.92|468.16|464.06|468|463.9|14
1636362220000|2021-11-08 09:03:40|468.04|463.94|468.01|463.91|468.05|463.95|468.01|463.91|9
1636362230000|2021-11-08 09:03:50|468.02|463.92|468.17|464.07|468.21|464.11|468|463.9|11
1636362240000|2021-11-08 09:04:00|468.18|464.08|468.27|464.17|468.27|464.17|468.18|464.08|10
1636362250000|2021-11-08 09:04:10|468.28|464.18|468.42|464.32|468.42|464.32|468.28|464.18|9
1636362260000|2021-11-08 09:04:20|468.44|464.34|468.58|464.48|468.58|464.48|468.44|464.34|8
1636362270000|2021-11-08 09:04:30|468.59|464.49|468.73|464.63|468.73|464.63|468.59|464.49|6
1636362280000|2021-11-08 09:04:40|468.65|464.55|468.96|464.86|468.97|464.87|468.65|464.55|9
1636362290000|2021-11-08 09:04:50|468.95|464.85|468.89|464.79|468.95|464.85|468.88|464.78|10
1636362300000|2021-11-08 09:05:00|468.88|464.78|468.7|464.6|468.88|464.78|468.7|464.6|8
1636362310000|2021-11-08 09:05:10|468.73|464.63|468.75|464.65|468.77|464.67|468.69|464.59|13
1636362320000|2021-11-08 09:05:20|468.74|464.64|468.83|464.73|468.83|464.73|468.74|464.64|15
1636362330000|2021-11-08 09:05:30|468.84|464.74|468.84|464.74|468.87|464.77|468.79|464.69|10
1636362340000|2021-11-08 09:05:40|468.86|464.76|468.88|464.78|468.89|464.79|468.84|464.74|7
1636362350000|2021-11-08 09:05:50|468.89|464.79|468.94|464.84|468.94|464.84|468.88|464.78|6
1636362360000|2021-11-08 09:06:00|468.95|464.85|468.93|464.83|468.99|464.89|468.92|464.82|11
1636362370000|2021-11-08 09:06:10|468.94|464.84|468.88|464.78|468.96|464.86|468.8|464.7|18
1636362380000|2021-11-08 09:06:20|468.9|464.8|468.96|464.86|468.96|464.86|468.89|464.79|4
1636362400000|2021-11-08 09:06:40|468.95|464.85|468.79|464.69|468.97|464.87|468.79|464.69|14
1636362410000|2021-11-08 09:06:50|468.78|464.68|468.74|464.64|468.81|464.71|468.74|464.64|8
1636362420000|2021-11-08 09:07:00|468.73|464.63|468.63|464.53|468.74|464.64|468.63|464.53|11
1636362430000|2021-11-08 09:07:10|468.61|464.51|468.29|464.19|468.61|464.51|468.29|464.19|23
1636362440000|2021-11-08 09:07:20|468.33|464.23|468.25|464.15|468.34|464.24|468.25|464.15|13
1636362450000|2021-11-08 09:07:30|468.26|464.16|468.3|464.2|468.32|464.22|468.24|464.14|21
1636362460000|2021-11-08 09:07:40|468.31|464.21|468.26|464.16|468.31|464.21|468.24|464.14|10
1636362470000|2021-11-08 09:07:50|468.25|464.15|468.5|464.4|468.51|464.41|468.25|464.15|22
1636362480000|2021-11-08 09:08:00|468.51|464.41|468.56|464.46|468.57|464.47|468.5|464.4|8
1636362490000|2021-11-08 09:08:10|468.55|464.45|468.56|464.46|468.57|464.47|468.54|464.44|9
1636362500000|2021-11-08 09:08:20|468.55|464.45|468.55|464.45|468.57|464.47|468.55|464.45|5
1636362510000|2021-11-08 09:08:30|468.57|464.47|468.88|464.78|468.88|464.78|468.57|464.47|19
1636362520000|2021-11-08 09:08:40|468.89|464.79|468.82|464.72|468.91|464.81|468.82|464.72|10
1636362530000|2021-11-08 09:08:50|468.79|464.69|468.76|464.66|468.82|464.72|468.76|464.66|13
1636362540000|2021-11-08 09:09:00|468.77|464.67|468.81|464.71|468.84|464.74|468.76|464.66|19
1636362550000|2021-11-08 09:09:10|468.8|464.7|468.76|464.66|468.82|464.72|468.7|464.6|14
1636362560000|2021-11-08 09:09:20|468.74|464.64|468.85|464.75|468.86|464.76|468.74|464.64|22
1636362570000|2021-11-08 09:09:30|468.84|464.74|468.8|464.7|468.87|464.77|468.79|464.69|14
1636362580000|2021-11-08 09:09:40|468.81|464.71|468.71|464.61|468.86|464.76|468.71|464.61|12
1636362590000|2021-11-08 09:09:50|468.69|464.59|468.66|464.56|468.72|464.62|468.66|464.56|7
1636362600000|2021-11-08 09:10:00|468.64|464.54|468.5|464.4|468.65|464.55|468.5|464.4|19
1636362610000|2021-11-08 09:10:10|468.49|464.39|468.47|464.37|468.53|464.43|468.47|464.37|16
1636362620000|2021-11-08 09:10:20|468.46|464.36|468.61|464.51|468.61|464.51|468.45|464.35|22
1636362630000|2021-11-08 09:10:30|468.62|464.52|468.83|464.73|468.83|464.73|468.62|464.52|19
1636362640000|2021-11-08 09:10:40|468.91|464.81|469.01|464.91|469.01|464.91|468.91|464.81|11
1636362650000|2021-11-08 09:10:50|469.02|464.92|468.88|464.78|469.02|464.92|468.86|464.76|17
1636362660000|2021-11-08 09:11:00|468.9|464.8|468.98|464.88|468.98|464.88|468.89|464.79|9
1636362670000|2021-11-08 09:11:10|469|464.9|469|464.9|469.01|464.91|469|464.9|3
1636362680000|2021-11-08 09:11:20|469.09|464.99|469.15|465.05|469.15|465.05|469.09|464.99|6
1636362690000|2021-11-08 09:11:30|469.14|465.04|469.04|464.94|469.17|465.07|469.04|464.94|12
1636362700000|2021-11-08 09:11:40|469.1|465|469.1|465|469.1|465|469.01|464.91|7
1636362710000|2021-11-08 09:11:50|469.09|464.99|469.09|464.99|469.1|465|469.08|464.98|5
1636362720000|2021-11-08 09:12:00|469.1|465|469.02|464.92|469.1|465|469.01|464.91|4
1636362730000|2021-11-08 09:12:10|469.01|464.91|468.99|464.89|469.02|464.92|468.98|464.88|6
1636362740000|2021-11-08 09:12:20|469|464.9|469|464.9|469|464.9|468.99|464.89|3
1636362750000|2021-11-08 09:12:30|468.97|464.87|468.98|464.88|469.01|464.91|468.9|464.8|14
1636362760000|2021-11-08 09:12:40|468.99|464.89|468.92|464.82|469.01|464.91|468.92|464.82|6
1636362770000|2021-11-08 09:12:50|468.91|464.81|468.72|464.62|468.92|464.82|468.65|464.55|14
1636362780000|2021-11-08 09:13:00|468.7|464.6|468.71|464.61|468.71|464.61|468.63|464.53|7
1636362790000|2021-11-08 09:13:10|468.7|464.6|468.64|464.54|468.71|464.61|468.59|464.49|18
1636362800000|2021-11-08 09:13:20|468.56|464.46|468.47|464.37|468.59|464.49|468.47|464.37|12
1636362810000|2021-11-08 09:13:30|468.49|464.39|468.32|464.22|468.49|464.39|468.3|464.2|13
1636362820000|2021-11-08 09:13:40|468.33|464.23|468.31|464.21|468.33|464.23|468.27|464.17|13
1636362830000|2021-11-08 09:13:50|468.29|464.19|468.28|464.18|468.29|464.19|468.26|464.16|6
1636362840000|2021-11-08 09:14:00|468.26|464.16|468.5|464.4|468.5|464.4|468.25|464.15|10
1636362850000|2021-11-08 09:14:10|468.51|464.41|468.69|464.59|468.7|464.6|468.5|464.4|11
1636362860000|2021-11-08 09:14:20|468.7|464.6|468.81|464.71|468.81|464.71|468.7|464.6|3
1636362870000|2021-11-08 09:14:30|468.83|464.73|468.74|464.64|468.83|464.73|468.69|464.59|12
1636362880000|2021-11-08 09:14:40|468.71|464.61|468.76|464.66|468.78|464.68|468.71|464.61|8
1636362890000|2021-11-08 09:14:50|468.77|464.67|468.83|464.73|468.83|464.73|468.76|464.66|8
1636362900000|2021-11-08 09:15:00|468.78|464.68|468.72|464.62|468.79|464.69|468.72|464.62|7
1636362910000|2021-11-08 09:15:10|468.77|464.67|468.72|464.62|468.78|464.68|468.71|464.61|7
1636362920000|2021-11-08 09:15:20|468.73|464.63|468.52|464.42|468.73|464.63|468.52|464.42|17
1636362930000|2021-11-08 09:15:30|468.53|464.43|468.52|464.42|468.61|464.51|468.51|464.41|12
1636362940000|2021-11-08 09:15:40|468.5|464.4|468.43|464.33|468.53|464.43|468.34|464.24|20
1636362950000|2021-11-08 09:15:50|468.42|464.32|468.42|464.32|468.44|464.34|468.42|464.32|12
1636362960000|2021-11-08 09:16:00|468.43|464.33|468.44|464.34|468.46|464.36|468.4|464.3|8
1636362970000|2021-11-08 09:16:10|468.45|464.35|468.44|464.34|468.46|464.36|468.4|464.3|10
1636362980000|2021-11-08 09:16:20|468.43|464.33|468.36|464.26|468.43|464.33|468.33|464.23|13
1636362990000|2021-11-08 09:16:30|468.32|464.22|468.42|464.32|468.42|464.32|468.32|464.22|10
1636363000000|2021-11-08 09:16:40|468.47|464.37|468.46|464.36|468.47|464.37|468.4|464.3|11
1636363010000|2021-11-08 09:16:50|468.47|464.37|468.5|464.4|468.51|464.41|468.47|464.37|3
1636363020000|2021-11-08 09:17:00|468.51|464.41|468.48|464.38|468.51|464.41|468.45|464.35|6
1636363030000|2021-11-08 09:17:10|468.51|464.41|468.57|464.47|468.57|464.47|468.5|464.4|9
1636363040000|2021-11-08 09:17:20|468.55|464.45|468.73|464.63|468.75|464.65|468.55|464.45|5
1636363050000|2021-11-08 09:17:30|468.78|464.68|468.76|464.66|468.8|464.7|468.62|464.52|10
1636363060000|2021-11-08 09:17:40|468.8|464.7|468.73|464.63|468.91|464.81|468.71|464.61|17
1636363070000|2021-11-08 09:17:50|468.71|464.61|468.71|464.61|468.78|464.68|468.71|464.61|7
1636363080000|2021-11-08 09:18:00|468.72|464.62|468.77|464.67|468.77|464.67|468.72|464.62|4
1636363090000|2021-11-08 09:18:10|468.78|464.68|468.74|464.64|468.78|464.68|468.74|464.64|3
1636363100000|2021-11-08 09:18:20|468.77|464.67|468.73|464.63|468.79|464.69|468.73|464.63|7
1636363110000|2021-11-08 09:18:30|468.72|464.62|468.73|464.63|468.78|464.68|468.72|464.62|6
1636363120000|2021-11-08 09:18:40|468.8|464.7|468.79|464.69|468.82|464.72|468.79|464.69|7
1636363130000|2021-11-08 09:18:50|468.78|464.68|468.82|464.72|468.82|464.72|468.78|464.68|10
1636363140000|2021-11-08 09:19:00|468.81|464.71|468.88|464.78|468.88|464.78|468.8|464.7|6
1636363150000|2021-11-08 09:19:10|468.89|464.79|468.88|464.78|468.89|464.79|468.86|464.76|5
1636363160000|2021-11-08 09:19:20|468.86|464.76|468.87|464.77|468.87|464.77|468.86|464.76|4
1636363170000|2021-11-08 09:19:30|468.88|464.78|468.98|464.88|468.98|464.88|468.87|464.77|5
1636363180000|2021-11-08 09:19:40|468.96|464.86|468.96|464.86|468.96|464.86|468.96|464.86|1
1636363190000|2021-11-08 09:19:50|468.99|464.89|468.95|464.85|468.99|464.89|468.95|464.85|4
1636363200000|2021-11-08 09:20:00|468.99|464.89|468.99|464.89|469.01|464.91|468.99|464.89|4
1636363210000|2021-11-08 09:20:10|468.98|464.88|468.99|464.89|468.99|464.89|468.98|464.88|2
1636363220000|2021-11-08 09:20:20|468.98|464.88|469.02|464.92|469.08|464.98|468.92|464.82|18
1636363230000|2021-11-08 09:20:30|469.09|464.99|469.12|465.02|469.12|465.02|469.08|464.98|9
1636363240000|2021-11-08 09:20:40|469.14|465.04|469.12|465.02|469.14|465.04|469.1|465|7
1636363250000|2021-11-08 09:20:50|469.13|465.03|469.16|465.06|469.16|465.06|469.13|465.03|2
1636363260000|2021-11-08 09:21:00|469.17|465.07|469.21|465.11|469.21|465.11|469.17|465.07|3
1636363270000|2021-11-08 09:21:10|469.22|465.12|469.2|465.1|469.22|465.12|469.2|465.1|5
1636363280000|2021-11-08 09:21:20|469.18|465.08|469.16|465.06|469.21|465.11|469.13|465.03|6
1636363290000|2021-11-08 09:21:30|469.14|465.04|469.13|465.03|469.15|465.05|469.13|465.03|10
1636363300000|2021-11-08 09:21:40|469.14|465.04|468.95|464.85|469.15|465.05|468.92|464.82|15
1636363310000|2021-11-08 09:21:50|468.94|464.84|468.83|464.73|468.98|464.88|468.82|464.72|16
1636363320000|2021-11-08 09:22:00|468.81|464.71|468.82|464.72|468.82|464.72|468.8|464.7|3
1636363340000|2021-11-08 09:22:20|468.83|464.73|468.79|464.69|468.83|464.73|468.72|464.62|11
1636363350000|2021-11-08 09:22:30|468.78|464.68|468.9|464.8|468.91|464.81|468.74|464.64|12
1636363360000|2021-11-08 09:22:40|468.91|464.81|468.9|464.8|468.91|464.81|468.89|464.79|7
1636363370000|2021-11-08 09:22:50|468.91|464.81|468.95|464.85|468.96|464.86|468.91|464.81|5
1636363380000|2021-11-08 09:23:00|468.96|464.86|468.93|464.83|469.04|464.94|468.93|464.83|13
1636363390000|2021-11-08 09:23:10|468.94|464.84|468.93|464.83|468.94|464.84|468.93|464.83|2
1636363400000|2021-11-08 09:23:20|468.91|464.81|468.68|464.58|468.92|464.82|468.68|464.58|16
1636363410000|2021-11-08 09:23:30|468.65|464.55|468.6|464.5|468.65|464.55|468.6|464.5|5
1636363420000|2021-11-08 09:23:40|468.64|464.54|468.53|464.43|468.64|464.54|468.51|464.41|9
1636363430000|2021-11-08 09:23:50|468.54|464.44|468.54|464.44|468.56|464.46|468.54|464.44|7
1636363440000|2021-11-08 09:24:00|468.53|464.43|468.53|464.43|468.53|464.43|468.53|464.43|1
1636363450000|2021-11-08 09:24:10|468.55|464.45|468.54|464.44|468.55|464.45|468.53|464.43|5
1636363460000|2021-11-08 09:24:20|468.55|464.45|468.54|464.44|468.55|464.45|468.53|464.43|3
1636363470000|2021-11-08 09:24:30|468.53|464.43|468.53|464.43|468.54|464.44|468.51|464.41|6
1636363480000|2021-11-08 09:24:40|468.52|464.42|468.52|464.42|468.54|464.44|468.5|464.4|6
1636363490000|2021-11-08 09:24:50|468.51|464.41|468.49|464.39|468.51|464.41|468.48|464.38|3
1636363500000|2021-11-08 09:25:00|468.54|464.44|468.51|464.41|468.54|464.44|468.49|464.39|4
1636363510000|2021-11-08 09:25:10|468.54|464.44|468.5|464.4|468.54|464.44|468.49|464.39|10
1636363520000|2021-11-08 09:25:20|468.47|464.37|468.45|464.35|468.49|464.39|468.4|464.3|11
1636363530000|2021-11-08 09:25:30|468.44|464.34|468.42|464.32|468.46|464.36|468.42|464.32|9
1636363540000|2021-11-08 09:25:40|468.41|464.31|468.39|464.29|468.44|464.34|468.37|464.27|12
1636363550000|2021-11-08 09:25:50|468.4|464.3|468.5|464.4|468.53|464.43|468.39|464.29|14
1636363560000|2021-11-08 09:26:00|468.51|464.41|468.59|464.49|468.6|464.5|468.44|464.34|8
1636363570000|2021-11-08 09:26:10|468.6|464.5|468.57|464.47|468.61|464.51|468.5|464.4|19
1636363580000|2021-11-08 09:26:20|468.58|464.48|468.61|464.51|468.61|464.51|468.54|464.44|4
1636363590000|2021-11-08 09:26:30|468.56|464.46|468.51|464.41|468.61|464.51|468.51|464.41|9
1636363600000|2021-11-08 09:26:40|468.52|464.42|468.5|464.4|468.52|464.42|468.43|464.33|11
1636363610000|2021-11-08 09:26:50|468.47|464.37|468.48|464.38|468.54|464.44|468.47|464.37|9
1636363620000|2021-11-08 09:27:00|468.49|464.39|468.51|464.41|468.51|464.41|468.46|464.36|5
1636363630000|2021-11-08 09:27:10|468.48|464.38|468.32|464.22|468.51|464.41|468.3|464.2|13
1636363640000|2021-11-08 09:27:20|468.3|464.2|468.29|464.19|468.41|464.31|468.29|464.19|15
1636363650000|2021-11-08 09:27:30|468.32|464.22|468.46|464.36|468.51|464.41|468.3|464.2|15
1636363660000|2021-11-08 09:27:40|468.47|464.37|468.48|464.38|468.52|464.42|468.45|464.35|11
1636363670000|2021-11-08 09:27:50|468.47|464.37|468.47|464.37|468.48|464.38|468.47|464.37|5
1636363680000|2021-11-08 09:28:00|468.46|464.36|468.45|464.35|468.46|464.36|468.44|464.34|5
1636363690000|2021-11-08 09:28:10|468.44|464.34|468.45|464.35|468.45|464.35|468.43|464.33|4
1636363700000|2021-11-08 09:28:20|468.48|464.38|468.48|464.38|468.48|464.38|468.45|464.35|5
1636363710000|2021-11-08 09:28:30|468.46|464.36|468.41|464.31|468.46|464.36|468.4|464.3|6
1636363720000|2021-11-08 09:28:40|468.4|464.3|468.4|464.3|468.46|464.36|468.33|464.23|8
1636363730000|2021-11-08 09:28:50|468.41|464.31|468.41|464.31|468.42|464.32|468.39|464.29|13
1636363740000|2021-11-08 09:29:00|468.38|464.28|468.42|464.32|468.44|464.34|468.37|464.27|15
1636363750000|2021-11-08 09:29:10|468.41|464.31|468.24|464.14|468.41|464.31|468.23|464.13|11
1636363760000|2021-11-08 09:29:20|468.23|464.13|468.1|464|468.23|464.13|468.05|463.95|7
1636363770000|2021-11-08 09:29:30|468.11|464.01|467.94|463.84|468.11|464.01|467.94|463.84|15
1636363780000|2021-11-08 09:29:40|467.91|463.81|467.74|463.64|467.91|463.81|467.73|463.63|15
1636363790000|2021-11-08 09:29:50|467.73|463.63|467.8|463.7|467.8|463.7|467.73|463.63|4
1636363800000|2021-11-08 09:30:00|467.82|463.72|467.82|463.72|467.84|463.74|467.79|463.69|12
1636363810000|2021-11-08 09:30:10|467.91|463.81|467.81|463.71|467.92|463.82|467.81|463.71|14
1636363820000|2021-11-08 09:30:20|467.8|463.7|467.8|463.7|467.92|463.82|467.79|463.69|14
1636363830000|2021-11-08 09:30:30|467.83|463.73|467.8|463.7|467.92|463.82|467.8|463.7|11
1636363840000|2021-11-08 09:30:40|467.78|463.68|467.74|463.64|467.92|463.82|467.74|463.64|13
1636363850000|2021-11-08 09:30:50|467.76|463.66|467.82|463.72|467.86|463.76|467.73|463.63|9
1636363860000|2021-11-08 09:31:00|467.83|463.73|467.91|463.81|467.91|463.81|467.8|463.7|10
1636363870000|2021-11-08 09:31:10|467.9|463.8|467.9|463.8|467.9|463.8|467.89|463.79|3
1636363880000|2021-11-08 09:31:20|467.88|463.78|467.89|463.79|467.91|463.81|467.88|463.78|4
1636363900000|2021-11-08 09:31:40|467.88|463.78|467.58|463.48|467.88|463.78|467.5|463.4|9
1636363910000|2021-11-08 09:31:50|467.5|463.4|467.5|463.4|467.54|463.44|467.5|463.4|6
1636363920000|2021-11-08 09:32:00|467.56|463.46|467.58|463.48|467.6|463.5|467.56|463.46|6
1636363930000|2021-11-08 09:32:10|467.56|463.46|467.45|463.35|467.56|463.46|467.45|463.35|9
1636363940000|2021-11-08 09:32:20|467.58|463.48|467.4|463.3|467.58|463.48|467.4|463.3|7
1636363950000|2021-11-08 09:32:30|467.41|463.31|467.38|463.28|467.44|463.34|467.38|463.28|10
1636363960000|2021-11-08 09:32:40|467.36|463.26|467.4|463.3|467.4|463.3|467.36|463.26|2
1636363970000|2021-11-08 09:32:50|467.35|463.25|467.35|463.25|467.35|463.25|467.35|463.25|1
1636363980000|2021-11-08 09:33:00|467.4|463.3|467.36|463.26|467.48|463.38|467.27|463.17|11
1636363990000|2021-11-08 09:33:10|467.4|463.3|467.53|463.43|467.55|463.45|467.4|463.3|10
1636364000000|2021-11-08 09:33:20|467.5|463.4|467.66|463.56|467.74|463.64|467.5|463.4|18
1636364010000|2021-11-08 09:33:30|467.74|463.64|467.81|463.71|467.82|463.72|467.62|463.52|16
1636364020000|2021-11-08 09:33:40|467.83|463.73|467.91|463.81|467.94|463.84|467.8|463.7|18
1636364030000|2021-11-08 09:33:50|467.93|463.83|468|463.9|468|463.9|467.92|463.82|10
1636364040000|2021-11-08 09:34:00|468.01|463.91|468.18|464.08|468.19|464.09|467.99|463.89|15
1636364050000|2021-11-08 09:34:10|468.21|464.11|468.21|464.11|468.21|464.11|468.21|464.11|1
1636364060000|2021-11-08 09:34:20|468.2|464.1|468.2|464.1|468.2|464.1|468.2|464.1|1
1636364070000|2021-11-08 09:34:30|468.19|464.09|468.12|464.02|468.21|464.11|468.12|464.02|12
1636364080000|2021-11-08 09:34:40|468.13|464.03|468.12|464.02|468.14|464.04|468.12|464.02|7
1636364090000|2021-11-08 09:34:50|468.11|464.01|468.04|463.94|468.11|464.01|468.04|463.94|6
1636364100000|2021-11-08 09:35:00|468.05|463.95|468.43|464.33|468.43|464.33|467.92|463.82|21
1636364110000|2021-11-08 09:35:10|468.42|464.32|468.43|464.33|468.45|464.35|468.4|464.3|12
1636364120000|2021-11-08 09:35:20|468.41|464.31|468.5|464.4|468.5|464.4|468.4|464.3|9
1636364130000|2021-11-08 09:35:30|468.48|464.38|468.47|464.37|468.5|464.4|468.46|464.36|5
1636364140000|2021-11-08 09:35:40|468.5|464.4|468.52|464.42|468.55|464.45|468.46|464.36|8
1636364150000|2021-11-08 09:35:50|468.57|464.47|468.67|464.57|468.74|464.64|468.57|464.47|10
1636364160000|2021-11-08 09:36:00|468.69|464.59|468.59|464.49|468.69|464.59|468.58|464.48|12
1636364170000|2021-11-08 09:36:10|468.63|464.53|468.7|464.6|468.72|464.62|468.62|464.52|7
1636364180000|2021-11-08 09:36:20|468.66|464.56|468.61|464.51|468.66|464.56|468.61|464.51|10
1636364190000|2021-11-08 09:36:30|468.62|464.52|468.65|464.55|468.65|464.55|468.62|464.52|2
1636364200000|2021-11-08 09:36:40|468.64|464.54|468.72|464.62|468.72|464.62|468.64|464.54|3
1636364210000|2021-11-08 09:36:50|468.71|464.61|468.77|464.67|468.77|464.67|468.7|464.6|6
1636364220000|2021-11-08 09:37:00|468.75|464.65|468.77|464.67|468.77|464.67|468.67|464.57|6
1636364230000|2021-11-08 09:37:10|468.72|464.62|468.8|464.7|468.8|464.7|468.66|464.56|5
1636364240000|2021-11-08 09:37:20|468.75|464.65|468.67|464.57|468.75|464.65|468.62|464.52|9
1636364250000|2021-11-08 09:37:30|468.68|464.58|468.51|464.41|468.69|464.59|468.49|464.39|12
1636364260000|2021-11-08 09:37:40|468.5|464.4|468.45|464.35|468.5|464.4|468.43|464.33|15
1636364270000|2021-11-08 09:37:50|468.43|464.33|468.53|464.43|468.55|464.45|468.43|464.33|9
1636364280000|2021-11-08 09:38:00|468.54|464.44|468.42|464.32|468.54|464.44|468.4|464.3|8
1636364290000|2021-11-08 09:38:10|468.36|464.26|468.31|464.21|468.37|464.27|468.31|464.21|4
1636364300000|2021-11-08 09:38:20|468.3|464.2|468.22|464.12|468.31|464.21|468.22|464.12|6
1636364310000|2021-11-08 09:38:30|468.21|464.11|468.1|464|468.21|464.11|468.02|463.92|12
1636364320000|2021-11-08 09:38:40|468.09|463.99|467.96|463.86|468.09|463.99|467.96|463.86|12
1636364330000|2021-11-08 09:38:50|467.95|463.85|467.89|463.79|467.96|463.86|467.89|463.79|10
1636364350000|2021-11-08 09:39:10|467.9|463.8|467.89|463.79|467.91|463.81|467.89|463.79|3
1636364360000|2021-11-08 09:39:20|467.88|463.78|467.8|463.7|467.89|463.79|467.8|463.7|8
1636364370000|2021-11-08 09:39:30|467.81|463.71|467.63|463.53|467.81|463.71|467.56|463.46|19
1636364380000|2021-11-08 09:39:40|467.62|463.52|467.61|463.51|467.63|463.53|467.61|463.51|3
1636364390000|2021-11-08 09:39:50|467.59|463.49|467.5|463.4|467.59|463.49|467.5|463.4|9
1636364400000|2021-11-08 09:40:00|467.49|463.39|467.5|463.4|467.5|463.4|467.49|463.39|6
1636364410000|2021-11-08 09:40:10|467.45|463.35|467.42|463.32|467.45|463.35|467.4|463.3|9
1636364420000|2021-11-08 09:40:20|467.36|463.26|467.37|463.27|467.38|463.28|467.3|463.2|15
1636364430000|2021-11-08 09:40:30|467.4|463.3|467.04|462.94|467.4|463.3|467.04|462.94|10
1636364440000|2021-11-08 09:40:40|467|462.9|466.8|462.7|467.03|462.93|466.77|462.67|20
1636364450000|2021-11-08 09:40:50|466.83|462.73|466.74|462.64|466.84|462.74|466.74|462.64|9
1636364460000|2021-11-08 09:41:00|466.7|462.6|466.8|462.7|466.8|462.7|466.67|462.57|9
1636364470000|2021-11-08 09:41:10|466.82|462.72|466.92|462.82|466.92|462.82|466.8|462.7|10
1636364480000|2021-11-08 09:41:20|466.93|462.83|467.08|462.98|467.13|463.03|466.93|462.83|18
1636364490000|2021-11-08 09:41:30|467.06|462.96|467.09|462.99|467.09|462.99|467.06|462.96|2
1636364500000|2021-11-08 09:41:40|467.18|463.08|467.18|463.08|467.18|463.08|467.18|463.08|1
1636364510000|2021-11-08 09:41:50|467.19|463.09|467.13|463.03|467.19|463.09|467.11|463.01|7
1636364520000|2021-11-08 09:42:00|467.05|462.95|466.91|462.81|467.05|462.95|466.91|462.81|11
1636364530000|2021-11-08 09:42:10|466.9|462.8|466.89|462.79|466.91|462.81|466.84|462.74|8
1636364540000|2021-11-08 09:42:20|466.97|462.87|467|462.9|467|462.9|466.97|462.87|4
1636364550000|2021-11-08 09:42:30|466.98|462.88|466.99|462.89|466.99|462.89|466.98|462.88|2
1636364560000|2021-11-08 09:42:40|467.05|462.95|467.19|463.09|467.19|463.09|467.05|462.95|13
1636364570000|2021-11-08 09:42:50|467.2|463.1|467.24|463.14|467.25|463.15|467.2|463.1|9
1636364580000|2021-11-08 09:43:00|467.22|463.12|467.27|463.17|467.27|463.17|467.22|463.12|13
1636364590000|2021-11-08 09:43:10|467.3|463.2|467.39|463.29|467.39|463.29|467.3|463.2|15
1636364600000|2021-11-08 09:43:20|467.41|463.31|467.43|463.33|467.5|463.4|467.39|463.29|11
1636364610000|2021-11-08 09:43:30|467.44|463.34|467.37|463.27|467.46|463.36|467.37|463.27|7
1636364630000|2021-11-08 09:43:50|467.4|463.3|467.58|463.48|467.58|463.48|467.37|463.27|12
1636364640000|2021-11-08 09:44:00|467.61|463.51|467.68|463.58|467.68|463.58|467.58|463.48|6
1636364650000|2021-11-08 09:44:10|467.66|463.56|467.68|463.58|467.69|463.59|467.62|463.52|5
1636364660000|2021-11-08 09:44:20|467.67|463.57|467.68|463.58|467.68|463.58|467.67|463.57|2
1636364670000|2021-11-08 09:44:30|467.66|463.56|467.47|463.37|467.66|463.56|467.47|463.37|12
1636364680000|2021-11-08 09:44:40|467.4|463.3|467.2|463.1|467.44|463.34|467.19|463.09|23
1636364690000|2021-11-08 09:44:50|467.19|463.09|467.3|463.2|467.3|463.2|467.19|463.09|15
1636364700000|2021-11-08 09:45:00|467.31|463.21|467.36|463.26|467.38|463.28|467.28|463.18|11
1636364710000|2021-11-08 09:45:10|467.37|463.27|467.5|463.4|467.5|463.4|467.37|463.27|11
1636364720000|2021-11-08 09:45:20|467.51|463.41|467.5|463.4|467.51|463.41|467.49|463.39|4
1636364730000|2021-11-08 09:45:30|467.48|463.38|467.49|463.39|467.5|463.4|467.48|463.38|4
1636364740000|2021-11-08 09:45:40|467.5|463.4|467.3|463.2|467.5|463.4|467.3|463.2|18
1636364750000|2021-11-08 09:45:50|467.28|463.18|466.92|462.82|467.28|463.18|466.9|462.8|21
1636364760000|2021-11-08 09:46:00|466.9|462.8|466.83|462.73|466.98|462.88|466.83|462.73|19
1636364770000|2021-11-08 09:46:10|466.81|462.71|467.01|462.91|467.03|462.93|466.81|462.71|18
1636364780000|2021-11-08 09:46:20|467.02|462.92|467.12|463.02|467.12|463.02|467.01|462.91|8
1636364790000|2021-11-08 09:46:30|467.11|463.01|467.28|463.18|467.29|463.19|467.11|463.01|8
1636364800000|2021-11-08 09:46:40|467.29|463.19|467.36|463.26|467.36|463.26|467.28|463.18|9
1636364810000|2021-11-08 09:46:50|467.42|463.32|467.58|463.48|467.58|463.48|467.41|463.31|12
1636364820000|2021-11-08 09:47:00|467.65|463.55|467.49|463.39|467.68|463.58|467.48|463.38|11
1636364830000|2021-11-08 09:47:10|467.43|463.33|467.3|463.2|467.47|463.37|467.24|463.14|19
1636364840000|2021-11-08 09:47:20|467.29|463.19|467.3|463.2|467.31|463.21|467.29|463.19|15
1636364850000|2021-11-08 09:47:30|467.29|463.19|467.3|463.2|467.31|463.21|467.29|463.19|7
1636364860000|2021-11-08 09:47:40|467.31|463.21|467.31|463.21|467.31|463.21|467.29|463.19|4
1636364870000|2021-11-08 09:47:50|467.32|463.22|467.15|463.05|467.32|463.22|467.15|463.05|18
1636364880000|2021-11-08 09:48:00|467.16|463.06|467.11|463.01|467.23|463.13|467.1|463|17
1636364890000|2021-11-08 09:48:10|467.13|463.03|467.14|463.04|467.17|463.07|467.11|463.01|12
1636364900000|2021-11-08 09:48:20|467.13|463.03|467.47|463.37|467.48|463.38|467.13|463.03|20
1636364910000|2021-11-08 09:48:30|467.48|463.38|467.56|463.46|467.58|463.48|467.48|463.38|12
1636364920000|2021-11-08 09:48:40|467.58|463.48|467.58|463.48|467.6|463.5|467.55|463.45|6
1636364930000|2021-11-08 09:48:50|467.59|463.49|467.58|463.48|467.6|463.5|467.5|463.4|12
1636364940000|2021-11-08 09:49:00|467.63|463.53|467.72|463.62|467.72|463.62|467.5|463.4|19
1636364950000|2021-11-08 09:49:10|467.71|463.61|467.7|463.6|467.72|463.62|467.62|463.52|8
1636364960000|2021-11-08 09:49:20|467.72|463.62|467.72|463.62|467.74|463.64|467.71|463.61|5
1636364970000|2021-11-08 09:49:30|467.74|463.64|467.7|463.6|467.85|463.75|467.67|463.57|24
1636364980000|2021-11-08 09:49:40|467.71|463.61|467.58|463.48|467.71|463.61|467.56|463.46|16
1636364990000|2021-11-08 09:49:50|467.59|463.49|467.6|463.5|467.61|463.51|467.57|463.47|8
1636365000000|2021-11-08 09:50:00|467.59|463.49|467.62|463.52|467.62|463.52|467.59|463.49|8
1636365010000|2021-11-08 09:50:10|467.61|463.51|467.54|463.44|467.62|463.52|467.53|463.43|15
1636365020000|2021-11-08 09:50:20|467.53|463.43|467.53|463.43|467.58|463.48|467.51|463.41|19
1636365030000|2021-11-08 09:50:30|467.52|463.42|467.53|463.43|467.59|463.49|467.51|463.41|11
1636365040000|2021-11-08 09:50:40|467.52|463.42|467.75|463.65|467.89|463.79|467.52|463.42|26
1636365050000|2021-11-08 09:50:50|467.74|463.64|467.78|463.68|467.81|463.71|467.64|463.54|17
1636365060000|2021-11-08 09:51:00|467.8|463.7|467.83|463.73|467.88|463.78|467.78|463.68|11
1636365070000|2021-11-08 09:51:10|467.81|463.71|467.82|463.72|467.86|463.76|467.81|463.71|14
1636365080000|2021-11-08 09:51:20|467.83|463.73|467.83|463.73|467.83|463.73|467.81|463.71|5
1636365090000|2021-11-08 09:51:30|467.84|463.74|467.9|463.8|467.91|463.81|467.82|463.72|8
1636365100000|2021-11-08 09:51:40|467.91|463.81|468.08|463.98|468.09|463.99|467.9|463.8|9
1636365110000|2021-11-08 09:51:50|468.09|463.99|468.16|464.06|468.16|464.06|468.09|463.99|7
1636365120000|2021-11-08 09:52:00|468.21|464.11|468.23|464.13|468.23|464.13|468.21|464.11|2
1636365130000|2021-11-08 09:52:10|468.28|464.18|468.02|463.92|468.28|464.18|468.02|463.92|14
1636365140000|2021-11-08 09:52:20|468.08|463.98|468.05|463.95|468.1|464|468.05|463.95|4
1636365150000|2021-11-08 09:52:30|468.04|463.94|468.04|463.94|468.04|463.94|468.04|463.94|1
1636365160000|2021-11-08 09:52:40|468.09|463.99|468.05|463.95|468.09|463.99|468.05|463.95|2
1636365170000|2021-11-08 09:52:50|468.09|463.99|468.09|463.99|468.09|463.99|468.09|463.99|1
1636365180000|2021-11-08 09:53:00|468.06|463.96|468.09|463.99|468.09|463.99|468.05|463.95|3
1636365190000|2021-11-08 09:53:10|468.1|464|468.11|464.01|468.11|464.01|468.1|464|2
1636365200000|2021-11-08 09:53:20|468.13|464.03|468.16|464.06|468.21|464.11|468.12|464.02|14
1636365210000|2021-11-08 09:53:30|468.14|464.04|468.19|464.09|468.2|464.1|468.11|464.01|15
1636365220000|2021-11-08 09:53:40|468.17|464.07|468.2|464.1|468.2|464.1|468.17|464.07|8
1636365230000|2021-11-08 09:53:50|468.14|464.04|468.11|464.01|468.2|464.1|468.1|464|8
1636365260000|2021-11-08 09:54:20|468.1|464|468.1|464|468.1|464|468.1|464|1
1636365270000|2021-11-08 09:54:30|468.09|463.99|468.09|463.99|468.09|463.99|468.09|463.99|1
1636365280000|2021-11-08 09:54:40|468.1|464|468.1|464|468.11|464.01|468.1|464|3
1636365290000|2021-11-08 09:54:50|468.09|463.99|468.08|463.98|468.09|463.99|468.04|463.94|14
1636365300000|2021-11-08 09:55:00|468.07|463.97|468.11|464.01|468.11|464.01|468.07|463.97|4
1636365310000|2021-11-08 09:55:10|468.1|464|468.11|464.01|468.12|464.02|468.1|464|4
1636365320000|2021-11-08 09:55:20|468.12|464.02|468.12|464.02|468.12|464.02|468.11|464.01|7
1636365330000|2021-11-08 09:55:30|468.11|464.01|468.11|464.01|468.11|464.01|468.11|464.01|1
1636365360000|2021-11-08 09:56:00|468.1|464|468.11|464.01|468.13|464.03|468.1|464|3
1636365370000|2021-11-08 09:56:10|468.1|464|468.16|464.06|468.16|464.06|468.09|463.99|7
1636365380000|2021-11-08 09:56:20|468.15|464.05|468.2|464.1|468.21|464.11|468.14|464.04|8
1636365390000|2021-11-08 09:56:30|468.21|464.11|468.19|464.09|468.21|464.11|468.19|464.09|6
1636365400000|2021-11-08 09:56:40|468.21|464.11|468.29|464.19|468.29|464.19|468.21|464.11|11
1636365410000|2021-11-08 09:56:50|468.3|464.2|468.24|464.14|468.3|464.2|468.24|464.14|5
1636365420000|2021-11-08 09:57:00|468.29|464.19|468.3|464.2|468.3|464.2|468.21|464.11|13
1636365430000|2021-11-08 09:57:10|468.31|464.21|468.42|464.32|468.45|464.35|468.25|464.15|20
1636365440000|2021-11-08 09:57:20|468.45|464.35|468.4|464.3|468.46|464.36|468.4|464.3|5
1636365450000|2021-11-08 09:57:30|468.41|464.31|468.36|464.26|468.41|464.31|468.31|464.21|6
1636365460000|2021-11-08 09:57:40|468.35|464.25|468.3|464.2|468.38|464.28|468.29|464.19|9
1636365470000|2021-11-08 09:57:50|468.31|464.21|468.35|464.25|468.36|464.26|468.3|464.2|10
1636365480000|2021-11-08 09:58:00|468.37|464.27|468.35|464.25|468.37|464.27|468.35|464.25|4
1636365490000|2021-11-08 09:58:10|468.36|464.26|468.48|464.38|468.49|464.39|468.35|464.25|10
1636365500000|2021-11-08 09:58:20|468.46|464.36|468.47|464.37|468.51|464.41|468.46|464.36|10
1636365510000|2021-11-08 09:58:30|468.46|464.36|468.51|464.41|468.52|464.42|468.46|464.36|12
1636365520000|2021-11-08 09:58:40|468.52|464.42|468.5|464.4|468.52|464.42|468.5|464.4|3
1636365530000|2021-11-08 09:58:50|468.51|464.41|468.59|464.49|468.59|464.49|468.51|464.41|7
1636365540000|2021-11-08 09:59:00|468.61|464.51|468.62|464.52|468.62|464.52|468.6|464.5|4
1636365550000|2021-11-08 09:59:10|468.65|464.55|468.81|464.71|468.82|464.72|468.61|464.51|18
1636365560000|2021-11-08 09:59:20|468.76|464.66|469.07|464.97|469.1|465|468.76|464.66|16
1636365570000|2021-11-08 09:59:30|469.04|464.94|468.88|464.78|469.06|464.96|468.87|464.77|14
1636365580000|2021-11-08 09:59:40|468.82|464.72|468.77|464.67|468.86|464.76|468.75|464.65|20
1636365590000|2021-11-08 09:59:50|468.78|464.68|468.68|464.58|468.82|464.72|468.67|464.57|14
1636365600000|2021-11-08 10:00:00|468.71|464.61|468.73|464.63|468.73|464.63|468.7|464.6|14
1636365610000|2021-11-08 10:00:10|468.8|464.7|468.99|464.89|468.99|464.89|468.77|464.67|15
1636365620000|2021-11-08 10:00:20|468.98|464.88|469.04|464.94|469.06|464.96|468.94|464.84|10
1636365630000|2021-11-08 10:00:30|469.01|464.91|468.89|464.79|469.01|464.91|468.85|464.75|13
1636365640000|2021-11-08 10:00:40|468.9|464.8|468.89|464.79|468.92|464.82|468.88|464.78|13
1636365650000|2021-11-08 10:00:50|468.91|464.81|468.89|464.79|468.95|464.85|468.88|464.78|13
1636365660000|2021-11-08 10:01:00|468.98|464.88|469.09|464.99|469.09|464.99|468.98|464.88|11
1636365670000|2021-11-08 10:01:10|469.04|464.94|469.22|465.12|469.24|465.14|469.04|464.94|8
1636365680000|2021-11-08 10:01:20|469.23|465.13|469.08|464.98|469.23|465.13|469.08|464.98|11
1636365690000|2021-11-08 10:01:30|469.07|464.97|469.15|465.05|469.18|465.08|469.06|464.96|14
1636365700000|2021-11-08 10:01:40|469.16|465.06|469.17|465.07|469.18|465.08|469.15|465.05|6
1636365710000|2021-11-08 10:01:50|469.22|465.12|469.3|465.2|469.3|465.2|469.21|465.11|10
1636365720000|2021-11-08 10:02:00|469.36|465.26|469.48|465.38|469.49|465.39|469.36|465.26|10
1636365730000|2021-11-08 10:02:10|469.49|465.39|469.46|465.36|469.49|465.39|469.38|465.28|10
1636365740000|2021-11-08 10:02:20|469.48|465.38|469.49|465.39|469.49|465.39|469.45|465.35|13
1636365750000|2021-11-08 10:02:30|469.48|465.38|469.62|465.52|469.65|465.55|469.47|465.37|14
1636365760000|2021-11-08 10:02:40|469.61|465.51|469.61|465.51|469.61|465.51|469.61|465.51|1
1636365770000|2021-11-08 10:02:50|469.6|465.5|469.43|465.33|469.61|465.51|469.43|465.33|13
1636365780000|2021-11-08 10:03:00|469.42|465.32|469.45|465.35|469.45|465.35|469.42|465.32|9
1636365790000|2021-11-08 10:03:10|469.43|465.33|469.74|465.64|469.76|465.66|469.42|465.32|16
1636365800000|2021-11-08 10:03:20|469.75|465.65|469.75|465.65|469.75|465.65|469.75|465.65|1
1636365810000|2021-11-08 10:03:30|469.76|465.66|469.84|465.74|469.84|465.74|469.75|465.65|7
1636365820000|2021-11-08 10:03:40|469.83|465.73|469.84|465.74|469.86|465.76|469.83|465.73|4
1636365830000|2021-11-08 10:03:50|469.85|465.75|469.85|465.75|469.86|465.76|469.84|465.74|5
1636365840000|2021-11-08 10:04:00|469.87|465.77|469.87|465.77|469.89|465.79|469.87|465.77|5
1636365850000|2021-11-08 10:04:10|469.85|465.75|469.89|465.79|469.89|465.79|469.83|465.73|4
1636365860000|2021-11-08 10:04:20|469.88|465.78|469.85|465.75|469.89|465.79|469.85|465.75|8
1636365870000|2021-11-08 10:04:30|469.9|465.8|470|465.9|470.03|465.93|469.9|465.8|7
1636365880000|2021-11-08 10:04:40|470.01|465.91|469.95|465.85|470.03|465.93|469.95|465.85|11
1636365890000|2021-11-08 10:04:50|469.93|465.83|469.95|465.85|469.95|465.85|469.92|465.82|5
1636365900000|2021-11-08 10:05:00|469.93|465.83|469.67|465.57|469.98|465.88|469.67|465.57|15
1636365910000|2021-11-08 10:05:10|469.6|465.5|469.54|465.44|469.78|465.68|469.47|465.37|16
1636365920000|2021-11-08 10:05:20|469.51|465.41|469.25|465.15|469.51|465.41|469.25|465.15|16
1636365930000|2021-11-08 10:05:30|469.29|465.19|468.89|464.79|469.29|465.19|468.86|464.76|17
1636365940000|2021-11-08 10:05:40|468.93|464.83|468.9|464.8|468.93|464.83|468.68|464.58|26
1636365950000|2021-11-08 10:05:50|468.85|464.75|468.93|464.83|469.01|464.91|468.85|464.75|15
1636365960000|2021-11-08 10:06:00|468.9|464.8|468.91|464.81|468.95|464.85|468.9|464.8|7
1636365970000|2021-11-08 10:06:10|468.9|464.8|469.22|465.12|469.23|465.13|468.9|464.8|7
1636365980000|2021-11-08 10:06:20|469.21|465.11|469.21|465.11|469.22|465.12|469.21|465.11|3
1636365990000|2021-11-08 10:06:30|469.17|465.07|469.21|465.11|469.28|465.18|469.17|465.07|11
1636366000000|2021-11-08 10:06:40|469.22|465.12|469.23|465.13|469.31|465.21|469.2|465.1|12
1636366010000|2021-11-08 10:06:50|469.24|465.14|469.23|465.13|469.25|465.15|469.2|465.1|7
1636366020000|2021-11-08 10:07:00|469.21|465.11|469.21|465.11|469.24|465.14|469.21|465.11|6
1636366030000|2021-11-08 10:07:10|469.22|465.12|468.9|464.8|469.22|465.12|468.89|464.79|17
1636366040000|2021-11-08 10:07:20|468.92|464.82|468.99|464.89|469.11|465.01|468.92|464.82|12
1636366050000|2021-11-08 10:07:30|468.98|464.88|469.09|464.99|469.09|464.99|468.98|464.88|12
1636366060000|2021-11-08 10:07:40|469.04|464.94|469|464.9|469.05|464.95|469|464.9|7
1636366070000|2021-11-08 10:07:50|469.02|464.92|469.3|465.2|469.3|465.2|469.02|464.92|17
1636366080000|2021-11-08 10:08:00|469.31|465.21|469.45|465.35|469.45|465.35|469.31|465.21|15
1636366090000|2021-11-08 10:08:10|469.42|465.32|469.2|465.1|469.47|465.37|469.2|465.1|22
1636366100000|2021-11-08 10:08:20|469.21|465.11|469.08|464.98|469.25|465.15|469.08|464.98|11
1636366110000|2021-11-08 10:08:30|469.21|465.11|469.14|465.04|469.22|465.12|469.14|465.04|10
1636366120000|2021-11-08 10:08:40|469.13|465.03|469.13|465.03|469.15|465.05|469.12|465.02|7
1636366130000|2021-11-08 10:08:50|469.12|465.02|469.12|465.02|469.12|465.02|469.12|465.02|1
1636366140000|2021-11-08 10:09:00|469.11|465.01|468.92|464.82|469.11|465.01|468.92|464.82|12
1636366150000|2021-11-08 10:09:10|468.9|464.8|468.92|464.82|468.92|464.82|468.89|464.79|4
1636366160000|2021-11-08 10:09:20|468.95|464.85|469.05|464.95|469.05|464.95|468.9|464.8|10
1636366170000|2021-11-08 10:09:30|469.12|465.02|469.43|465.33|469.43|465.33|469.11|465.01|11
1636366180000|2021-11-08 10:09:40|469.42|465.32|469.42|465.32|469.47|465.37|469.4|465.3|11
1636366190000|2021-11-08 10:09:50|469.41|465.31|469.47|465.37|469.47|465.37|469.41|465.31|6
1636366200000|2021-11-08 10:10:00|469.48|465.38|469.55|465.45|469.55|465.45|469.48|465.38|4
1636366210000|2021-11-08 10:10:10|469.57|465.47|469.56|465.46|469.57|465.47|469.56|465.46|2
1636366220000|2021-11-08 10:10:20|469.57|465.47|469.57|465.47|469.59|465.49|469.57|465.47|3
1636366230000|2021-11-08 10:10:30|469.6|465.5|469.51|465.41|469.61|465.51|469.5|465.4|7
1636366240000|2021-11-08 10:10:40|469.5|465.4|469.52|465.42|469.52|465.42|469.5|465.4|4
1636366260000|2021-11-08 10:11:00|469.5|465.4|469.41|465.31|469.52|465.42|469.38|465.28|13
1636366270000|2021-11-08 10:11:10|469.38|465.28|469.29|465.19|469.39|465.29|469.29|465.19|12
1636366280000|2021-11-08 10:11:20|469.3|465.2|469.36|465.26|469.36|465.26|469.3|465.2|5
1636366290000|2021-11-08 10:11:30|469.37|465.27|469.48|465.38|469.48|465.38|469.37|465.27|5
1636366300000|2021-11-08 10:11:40|469.59|465.49|469.57|465.47|469.59|465.49|469.57|465.47|2
1636366310000|2021-11-08 10:11:50|469.59|465.49|469.49|465.39|469.59|465.49|469.42|465.32|11
1636366320000|2021-11-08 10:12:00|469.5|465.4|469.51|465.41|469.51|465.41|469.49|465.39|4
1636366330000|2021-11-08 10:12:10|469.52|465.42|469.27|465.17|469.52|465.42|469.26|465.16|17
1636366340000|2021-11-08 10:12:20|469.26|465.16|469.18|465.08|469.26|465.16|469.11|465.01|9
1636366350000|2021-11-08 10:12:30|469.17|465.07|469.41|465.31|469.41|465.31|469.16|465.06|14
1636366360000|2021-11-08 10:12:40|469.4|465.3|469.42|465.32|469.42|465.32|469.4|465.3|9
1636366370000|2021-11-08 10:12:50|469.43|465.33|469.43|465.33|469.43|465.33|469.43|465.33|1
1636366380000|2021-11-08 10:13:00|469.46|465.36|469.47|465.37|469.47|465.37|469.46|465.36|2
1636366390000|2021-11-08 10:13:10|469.46|465.36|469.58|465.48|469.59|465.49|469.46|465.36|8
1636366400000|2021-11-08 10:13:20|469.6|465.5|469.59|465.49|469.66|465.56|469.59|465.49|11
1636366410000|2021-11-08 10:13:30|469.6|465.5|469.45|465.35|469.6|465.5|469.44|465.34|17
1636366420000|2021-11-08 10:13:40|469.44|465.34|469.39|465.29|469.44|465.34|469.39|465.29|13
1636366430000|2021-11-08 10:13:50|469.4|465.3|469.42|465.32|469.47|465.37|469.39|465.29|11
1636366440000|2021-11-08 10:14:00|469.41|465.31|469.51|465.41|469.51|465.41|469.4|465.3|13
1636366450000|2021-11-08 10:14:10|469.5|465.4|469.48|465.38|469.51|465.41|469.48|465.38|3
1636366460000|2021-11-08 10:14:20|469.47|465.37|469.48|465.38|469.48|465.38|469.47|465.37|6
1636366470000|2021-11-08 10:14:30|469.49|465.39|469.59|465.49|469.59|465.49|469.49|465.39|3
1636366480000|2021-11-08 10:14:40|469.58|465.48|469.68|465.58|469.7|465.6|469.58|465.48|6
1636366490000|2021-11-08 10:14:50|469.7|465.6|469.8|465.7|469.8|465.7|469.7|465.6|8
1636366500000|2021-11-08 10:15:00|469.7|465.6|469.69|465.59|469.71|465.61|469.66|465.56|12
1636366510000|2021-11-08 10:15:10|469.7|465.6|469.7|465.6|469.7|465.6|469.69|465.59|3
1636366520000|2021-11-08 10:15:20|469.69|465.59|469.4|465.3|469.69|465.59|469.4|465.3|8
1636366530000|2021-11-08 10:15:30|469.42|465.32|469.4|465.3|469.42|465.32|469.4|465.3|3
1636366540000|2021-11-08 10:15:40|469.39|465.29|469.41|465.31|469.41|465.31|469.23|465.13|16
1636366550000|2021-11-08 10:15:50|469.42|465.32|469.74|465.64|469.74|465.64|469.41|465.31|16
1636366560000|2021-11-08 10:16:00|469.77|465.67|469.74|465.64|469.77|465.67|469.7|465.6|7
1636366570000|2021-11-08 10:16:10|469.7|465.6|469.6|465.5|469.7|465.6|469.6|465.5|6
1636366580000|2021-11-08 10:16:20|469.64|465.54|469.68|465.58|469.7|465.6|469.6|465.5|7
1636366590000|2021-11-08 10:16:30|469.67|465.57|469.67|465.57|469.67|465.57|469.67|465.57|1
1636366600000|2021-11-08 10:16:40|469.68|465.58|469.71|465.61|469.71|465.61|469.68|465.58|3
1636366610000|2021-11-08 10:16:50|469.69|465.59|469.71|465.61|469.71|465.61|469.69|465.59|3
1636366620000|2021-11-08 10:17:00|469.79|465.69|469.78|465.68|469.79|465.69|469.78|465.68|2
1636366630000|2021-11-08 10:17:10|469.79|465.69|469.79|465.69|469.79|465.69|469.73|465.63|7
1636366640000|2021-11-08 10:17:20|469.78|465.68|469.79|465.69|469.8|465.7|469.78|465.68|4
1636366650000|2021-11-08 10:17:30|469.8|465.7|469.8|465.7|469.8|465.7|469.79|465.69|3
1636366660000|2021-11-08 10:17:40|469.81|465.71|469.79|465.69|469.81|465.71|469.7|465.6|6
1636366670000|2021-11-08 10:17:50|469.8|465.7|469.79|465.69|469.81|465.71|469.79|465.69|5
1636366680000|2021-11-08 10:18:00|469.81|465.71|469.79|465.69|469.81|465.71|469.79|465.69|3
1636366690000|2021-11-08 10:18:10|469.8|465.7|469.79|465.69|469.81|465.71|469.7|465.6|5
1636366700000|2021-11-08 10:18:20|469.8|465.7|469.79|465.69|469.8|465.7|469.79|465.69|2
1636366710000|2021-11-08 10:18:30|469.8|465.7|469.79|465.69|469.8|465.7|469.79|465.69|2
1636366720000|2021-11-08 10:18:40|469.78|465.68|469.72|465.62|469.78|465.68|469.71|465.61|5
1636366730000|2021-11-08 10:18:50|469.73|465.63|469.79|465.69|469.85|465.75|469.71|465.61|10
1636366740000|2021-11-08 10:19:00|469.81|465.71|469.73|465.63|469.81|465.71|469.72|465.62|7
1636366750000|2021-11-08 10:19:10|469.71|465.61|469.72|465.62|469.73|465.63|469.71|465.61|3
1636366760000|2021-11-08 10:19:20|469.73|465.63|469.72|465.62|469.73|465.63|469.72|465.62|4
1636366770000|2021-11-08 10:19:30|469.71|465.61|469.55|465.45|469.71|465.61|469.55|465.45|11
1636366780000|2021-11-08 10:19:40|469.54|465.44|469.47|465.37|469.55|465.45|469.44|465.34|14
1636366790000|2021-11-08 10:19:50|469.46|465.36|469.42|465.32|469.48|465.38|469.41|465.31|8
1636366800000|2021-11-08 10:20:00|469.41|465.31|469.3|465.2|469.41|465.31|469.27|465.17|16
1636366810000|2021-11-08 10:20:10|469.29|465.19|469.3|465.2|469.31|465.21|469.25|465.15|11
1636366820000|2021-11-08 10:20:20|469.29|465.19|469.3|465.2|469.31|465.21|469.29|465.19|10
1636366830000|2021-11-08 10:20:30|469.29|465.19|469.28|465.18|469.29|465.19|469.26|465.16|5
1636366840000|2021-11-08 10:20:40|469.26|465.16|469.21|465.11|469.26|465.16|469.2|465.1|4
1636366850000|2021-11-08 10:20:50|469.19|465.09|468.47|464.37|469.2|465.1|468.46|464.36|22
1636366860000|2021-11-08 10:21:00|468.5|464.4|468.82|464.72|468.85|464.75|468.48|464.38|19
1636366870000|2021-11-08 10:21:10|468.83|464.73|468.72|464.62|468.87|464.77|468.72|464.62|20
1636366880000|2021-11-08 10:21:20|468.71|464.61|468.71|464.61|468.72|464.62|468.63|464.53|13
1636366890000|2021-11-08 10:21:30|468.72|464.62|468.62|464.52|468.72|464.62|468.62|464.52|5
1636366900000|2021-11-08 10:21:40|468.63|464.53|468.61|464.51|468.65|464.55|468.61|464.51|5
1636366910000|2021-11-08 10:21:50|468.59|464.49|468.53|464.43|468.59|464.49|468.51|464.41|6
1636366920000|2021-11-08 10:22:00|468.37|464.27|468.45|464.35|468.51|464.41|468.37|464.27|14
1636366930000|2021-11-08 10:22:10|468.47|464.37|468.43|464.33|468.48|464.38|468.43|464.33|13
1636366940000|2021-11-08 10:22:20|468.45|464.35|468.51|464.41|468.52|464.42|468.44|464.34|13
1636366950000|2021-11-08 10:22:30|468.5|464.4|468.43|464.33|468.51|464.41|468.43|464.33|11
1636366960000|2021-11-08 10:22:40|468.42|464.32|468.41|464.31|468.42|464.32|468.4|464.3|11
1636366970000|2021-11-08 10:22:50|468.42|464.32|468.43|464.33|468.43|464.33|468.41|464.31|10
1636366980000|2021-11-08 10:23:00|468.42|464.32|468.43|464.33|468.44|464.34|468.42|464.32|4
1636366990000|2021-11-08 10:23:10|468.44|464.34|468.5|464.4|468.51|464.41|468.44|464.34|6
1636367000000|2021-11-08 10:23:20|468.51|464.41|468.5|464.4|468.51|464.41|468.5|464.4|4
1636367010000|2021-11-08 10:23:30|468.51|464.41|468.6|464.5|468.6|464.5|468.51|464.41|6
1636367020000|2021-11-08 10:23:40|468.62|464.52|468.77|464.67|468.79|464.69|468.61|464.51|15
1636367030000|2021-11-08 10:23:50|468.81|464.71|468.87|464.77|468.87|464.77|468.81|464.71|7
1636367040000|2021-11-08 10:24:00|468.91|464.81|468.94|464.84|469.02|464.92|468.89|464.79|7
1636367050000|2021-11-08 10:24:10|468.93|464.83|468.91|464.81|468.96|464.86|468.91|464.81|7
1636367060000|2021-11-08 10:24:20|468.94|464.84|468.95|464.85|468.95|464.85|468.94|464.84|2
1636367070000|2021-11-08 10:24:30|469|464.9|469.11|465.01|469.12|465.02|469|464.9|13
1636367080000|2021-11-08 10:24:40|469.12|465.02|469.3|465.2|469.3|465.2|469.12|465.02|8
1636367090000|2021-11-08 10:24:50|469.29|465.19|469.3|465.2|469.3|465.2|469.29|465.19|2
1636367100000|2021-11-08 10:25:00|469.26|465.16|469.33|465.23|469.37|465.27|469.26|465.16|5
1636367110000|2021-11-08 10:25:10|469.37|465.27|469.27|465.17|469.37|465.27|469.27|465.17|3
1636367120000|2021-11-08 10:25:20|469.34|465.24|469.52|465.42|469.52|465.42|469.34|465.24|6
1636367130000|2021-11-08 10:25:30|469.54|465.44|469.59|465.49|469.59|465.49|469.51|465.41|7
1636367140000|2021-11-08 10:25:40|469.64|465.54|469.59|465.49|469.64|465.54|469.59|465.49|2
1636367150000|2021-11-08 10:25:50|469.64|465.54|469.67|465.57|469.71|465.61|469.61|465.51|14
1636367160000|2021-11-08 10:26:00|469.64|465.54|469.56|465.46|469.65|465.55|469.51|465.41|10
1636367170000|2021-11-08 10:26:10|469.59|465.49|469.59|465.49|469.59|465.49|469.54|465.44|4
1636367180000|2021-11-08 10:26:20|469.61|465.51|469.79|465.69|469.79|465.69|469.61|465.51|6
1636367190000|2021-11-08 10:26:30|469.78|465.68|469.85|465.75|469.85|465.75|469.78|465.68|6
1636367200000|2021-11-08 10:26:40|469.92|465.82|469.99|465.89|470.1|466|469.83|465.73|13
1636367210000|2021-11-08 10:26:50|470.1|466|470.01|465.91|470.1|466|469.83|465.73|10
1636367220000|2021-11-08 10:27:00|470.1|466|470.19|466.09|470.21|466.11|470.01|465.91|18
1636367230000|2021-11-08 10:27:10|470.2|466.1|470.23|466.13|470.25|466.15|470.2|466.1|6
1636367240000|2021-11-08 10:27:20|470.25|466.15|469.93|465.83|470.25|466.15|469.93|465.83|10
1636367250000|2021-11-08 10:27:30|469.94|465.84|469.86|465.76|469.95|465.85|469.74|465.64|9
1636367260000|2021-11-08 10:27:40|469.85|465.75|469.88|465.78|469.88|465.78|469.76|465.66|11
1636367270000|2021-11-08 10:27:50|469.85|465.75|469.86|465.76|469.91|465.81|469.75|465.65|10
1636367280000|2021-11-08 10:28:00|469.93|465.83|469.93|465.83|469.93|465.83|469.89|465.79|8
1636367290000|2021-11-08 10:28:10|469.92|465.82|469.86|465.76|469.96|465.86|469.84|465.74|12
1636367300000|2021-11-08 10:28:20|469.87|465.77|469.86|465.76|469.91|465.81|469.81|465.71|12
1636367310000|2021-11-08 10:28:30|469.82|465.72|469.81|465.71|469.84|465.74|469.8|465.7|8
1636367320000|2021-11-08 10:28:40|469.82|465.72|469.82|465.72|469.82|465.72|469.82|465.72|1
1636367330000|2021-11-08 10:28:50|469.81|465.71|469.84|465.74|469.91|465.81|469.78|465.68|8
1636367340000|2021-11-08 10:29:00|469.87|465.77|469.83|465.73|469.91|465.81|469.83|465.73|4
1636367350000|2021-11-08 10:29:10|469.82|465.72|469.69|465.59|469.83|465.73|469.69|465.59|8
1636367360000|2021-11-08 10:29:20|469.71|465.61|469.81|465.71|469.85|465.75|469.66|465.56|18
1636367370000|2021-11-08 10:29:30|469.82|465.72|469.82|465.72|469.88|465.78|469.81|465.71|11
1636367380000|2021-11-08 10:29:40|469.81|465.71|469.81|465.71|469.82|465.72|469.8|465.7|9
1636367390000|2021-11-08 10:29:50|469.82|465.72|469.84|465.74|469.9|465.8|469.81|465.71|13
1636367400000|2021-11-08 10:30:00|469.83|465.73|469.8|465.7|469.84|465.74|469.8|465.7|9
1636367410000|2021-11-08 10:30:10|469.72|465.62|469.68|465.58|469.78|465.68|469.68|465.58|14
1636367420000|2021-11-08 10:30:20|469.67|465.57|469.91|465.81|469.96|465.86|469.65|465.55|22
1636367430000|2021-11-08 10:30:30|469.92|465.82|469.94|465.84|469.97|465.87|469.91|465.81|10
1636367440000|2021-11-08 10:30:40|469.95|465.85|469.99|465.89|469.99|465.89|469.95|465.85|2
1636367450000|2021-11-08 10:30:50|469.93|465.83|469.99|465.89|469.99|465.89|469.93|465.83|3
1636367460000|2021-11-08 10:31:00|469.94|465.84|469.93|465.83|469.94|465.84|469.93|465.83|2
1636367470000|2021-11-08 10:31:10|469.97|465.87|469.94|465.84|469.97|465.87|469.92|465.82|5
1636367480000|2021-11-08 10:31:20|469.99|465.89|470.1|466|470.1|466|469.99|465.89|6
1636367490000|2021-11-08 10:31:30|470.11|466.01|470.16|466.06|470.16|466.06|470.1|466|5
1636367500000|2021-11-08 10:31:40|470.17|466.07|470.29|466.19|470.3|466.2|470.16|466.06|11
1636367510000|2021-11-08 10:31:50|470.36|466.26|470.23|466.13|470.38|466.28|470.23|466.13|6
1636367520000|2021-11-08 10:32:00|470.2|466.1|470.35|466.25|470.4|466.3|470.2|466.1|11
1636367530000|2021-11-08 10:32:10|470.38|466.28|470.51|466.41|470.58|466.48|470.38|466.28|14
1636367540000|2021-11-08 10:32:20|470.58|466.48|470.51|466.41|470.63|466.53|470.51|466.41|9
1636367550000|2021-11-08 10:32:30|470.5|466.4|470.36|466.26|470.5|466.4|470.33|466.23|21
1636367560000|2021-11-08 10:32:40|470.37|466.27|470.46|466.36|470.46|466.36|470.33|466.23|12
1636367570000|2021-11-08 10:32:50|470.47|466.37|470.56|466.46|470.56|466.46|470.47|466.37|12
1636367580000|2021-11-08 10:33:00|470.53|466.43|470.4|466.3|470.54|466.44|470.4|466.3|12
1636367590000|2021-11-08 10:33:10|470.39|466.29|470.29|466.19|470.39|466.29|470.29|466.19|16
1636367600000|2021-11-08 10:33:20|470.3|466.2|470.28|466.18|470.4|466.3|470.28|466.18|10
1636367610000|2021-11-08 10:33:30|470.29|466.19|470.19|466.09|470.29|466.19|470.12|466.02|10
1636367620000|2021-11-08 10:33:40|470.18|466.08|470.2|466.1|470.2|466.1|470.05|465.95|16
1636367630000|2021-11-08 10:33:50|470.19|466.09|470.31|466.21|470.31|466.21|470.19|466.09|12
1636367640000|2021-11-08 10:34:00|470.32|466.22|470.32|466.22|470.32|466.22|470.32|466.22|1
1636367650000|2021-11-08 10:34:10|470.28|466.18|470.37|466.27|470.39|466.29|470.28|466.18|11
1636367660000|2021-11-08 10:34:20|470.39|466.29|470.42|466.32|470.42|466.32|470.37|466.27|6
1636367670000|2021-11-08 10:34:30|470.4|466.3|470.4|466.3|470.46|466.36|470.4|466.3|15
1636367680000|2021-11-08 10:34:40|470.46|466.36|470.44|466.34|470.46|466.36|470.4|466.3|5
1636367690000|2021-11-08 10:34:50|470.38|466.28|470.39|466.29|470.45|466.35|470.36|466.26|16
1636367700000|2021-11-08 10:35:00|470.37|466.27|470.46|466.36|470.46|466.36|470.37|466.27|7
1636367710000|2021-11-08 10:35:10|470.47|466.37|470.53|466.43|470.53|466.43|470.45|466.35|6
1636367720000|2021-11-08 10:35:20|470.54|466.44|470.48|466.38|470.54|466.44|470.48|466.38|3
1636367730000|2021-11-08 10:35:30|470.46|466.36|470.31|466.21|470.46|466.36|470.31|466.21|8
1636367740000|2021-11-08 10:35:40|470.29|466.19|470.08|465.98|470.29|466.19|470.05|465.95|19
1636367750000|2021-11-08 10:35:50|470.09|465.99|470.31|466.21|470.31|466.21|470.09|465.99|9
1636367760000|2021-11-08 10:36:00|470.35|466.25|470.29|466.19|470.38|466.28|470.28|466.18|14
1636367770000|2021-11-08 10:36:10|470.28|466.18|470.27|466.17|470.28|466.18|470.27|466.17|4
1636367780000|2021-11-08 10:36:20|470.26|466.16|470.27|466.17|470.28|466.18|470.26|466.16|4
1636367790000|2021-11-08 10:36:30|470.26|466.16|470.19|466.09|470.26|466.16|470.19|466.09|5
1636367800000|2021-11-08 10:36:40|470.2|466.1|470.2|466.1|470.2|466.1|470.18|466.08|4
1636367810000|2021-11-08 10:36:50|470.21|466.11|470.3|466.2|470.3|466.2|470.21|466.11|3
1636367820000|2021-11-08 10:37:00|470.31|466.21|470.54|466.44|470.54|466.44|470.31|466.21|16
1636367830000|2021-11-08 10:37:10|470.53|466.43|470.55|466.45|470.55|466.45|470.53|466.43|2
1636367840000|2021-11-08 10:37:20|470.54|466.44|470.54|466.44|470.55|466.45|470.51|466.41|5
1636367850000|2021-11-08 10:37:30|470.49|466.39|470.71|466.61|470.72|466.62|470.4|466.3|12
1636367860000|2021-11-08 10:37:40|470.72|466.62|470.68|466.58|470.72|466.62|470.67|466.57|6
1636367870000|2021-11-08 10:37:50|470.69|466.59|470.69|466.59|470.69|466.59|470.68|466.58|3
1636367880000|2021-11-08 10:38:00|470.68|466.58|470.68|466.58|470.68|466.58|470.68|466.58|1
1636367890000|2021-11-08 10:38:10|470.66|466.56|470.58|466.48|470.66|466.56|470.58|466.48|9
1636367900000|2021-11-08 10:38:20|470.52|466.42|470.67|466.57|470.67|466.57|470.49|466.39|11
1636367910000|2021-11-08 10:38:30|470.69|466.59|470.63|466.53|470.69|466.59|470.62|466.52|10
1636367920000|2021-11-08 10:38:40|470.68|466.58|470.62|466.52|470.68|466.58|470.62|466.52|9
1636367930000|2021-11-08 10:38:50|470.63|466.53|470.58|466.48|470.63|466.53|470.58|466.48|6
1636367940000|2021-11-08 10:39:00|470.55|466.45|470.58|466.48|470.58|466.48|470.55|466.45|2
1636367950000|2021-11-08 10:39:10|470.6|466.5|470.58|466.48|470.63|466.53|470.58|466.48|6
1636367960000|2021-11-08 10:39:20|470.46|466.36|470.59|466.49|470.59|466.49|470.46|466.36|4
1636367970000|2021-11-08 10:39:30|470.57|466.47|470.57|466.47|470.58|466.48|470.56|466.46|5
1636367980000|2021-11-08 10:39:40|470.56|466.46|470.67|466.57|470.67|466.57|470.56|466.46|11
1636367990000|2021-11-08 10:39:50|470.64|466.54|470.71|466.61|470.71|466.61|470.64|466.54|6
1636368000000|2021-11-08 10:40:00|470.7|466.6|470.71|466.61|470.71|466.61|470.7|466.6|2
1636368010000|2021-11-08 10:40:10|470.72|466.62|470.71|466.61|470.74|466.64|470.7|466.6|8
1636368020000|2021-11-08 10:40:20|470.73|466.63|470.74|466.64|470.75|466.65|470.72|466.62|5
1636368030000|2021-11-08 10:40:30|470.76|466.66|470.7|466.6|470.76|466.66|470.7|466.6|7
1636368040000|2021-11-08 10:40:40|470.67|466.57|470.52|466.42|470.67|466.57|470.52|466.42|11
1636368050000|2021-11-08 10:40:50|470.51|466.41|470.48|466.38|470.51|466.41|470.43|466.33|10
1636368060000|2021-11-08 10:41:00|470.49|466.39|470.49|466.39|470.53|466.43|470.48|466.38|12
1636368070000|2021-11-08 10:41:10|470.48|466.38|470.53|466.43|470.53|466.43|470.45|466.35|12
1636368080000|2021-11-08 10:41:20|470.55|466.45|470.68|466.58|470.7|466.6|470.55|466.45|10
1636368090000|2021-11-08 10:41:30|470.66|466.56|470.61|466.51|470.68|466.58|470.61|466.51|10
1636368100000|2021-11-08 10:41:40|470.62|466.52|470.8|466.7|470.81|466.71|470.61|466.51|14
1636368110000|2021-11-08 10:41:50|470.78|466.68|470.77|466.67|470.82|466.72|470.76|466.66|8
1636368120000|2021-11-08 10:42:00|470.76|466.66|470.65|466.55|470.76|466.66|470.61|466.51|15
1636368130000|2021-11-08 10:42:10|470.64|466.54|470.82|466.72|470.82|466.72|470.64|466.54|11
1636368140000|2021-11-08 10:42:20|470.81|466.71|470.79|466.69|470.83|466.73|470.79|466.69|5
1636368150000|2021-11-08 10:42:30|470.8|466.7|470.8|466.7|470.8|466.7|470.8|466.7|1
1636368160000|2021-11-08 10:42:40|470.79|466.69|470.44|466.34|470.79|466.69|470.42|466.32|9
1636368170000|2021-11-08 10:42:50|470.48|466.38|470.45|466.35|470.49|466.39|470.44|466.34|7
1636368180000|2021-11-08 10:43:00|470.46|466.36|470.44|466.34|470.47|466.37|470.44|466.34|7
1636368190000|2021-11-08 10:43:10|470.46|466.36|470.43|466.33|470.46|466.36|470.43|466.33|6
1636368200000|2021-11-08 10:43:20|470.42|466.32|470.44|466.34|470.44|466.34|470.37|466.27|9
1636368210000|2021-11-08 10:43:30|470.42|466.32|470.46|466.36|470.47|466.37|470.41|466.31|6
1636368220000|2021-11-08 10:43:40|470.44|466.34|470.26|466.16|470.45|466.35|470.26|466.16|14
1636368230000|2021-11-08 10:43:50|470.27|466.17|470.27|466.17|470.28|466.18|470.22|466.12|9
1636368240000|2021-11-08 10:44:00|470.26|466.16|470.21|466.11|470.26|466.16|470.21|466.11|5
1636368250000|2021-11-08 10:44:10|470.18|466.08|470.17|466.07|470.18|466.08|470.17|466.07|2
1636368260000|2021-11-08 10:44:20|470.18|466.08|470.13|466.03|470.2|466.1|470.13|466.03|7
1636368270000|2021-11-08 10:44:30|470.17|466.07|470.12|466.02|470.17|466.07|470.09|465.99|5
1636368280000|2021-11-08 10:44:40|470.13|466.03|470.29|466.19|470.29|466.19|470.13|466.03|5
1636368290000|2021-11-08 10:44:50|470.31|466.21|470.27|466.17|470.31|466.21|470.27|466.17|6
1636368300000|2021-11-08 10:45:00|470.29|466.19|470.26|466.16|470.29|466.19|470.25|466.15|9
1636368310000|2021-11-08 10:45:10|470.2|466.1|470.16|466.06|470.2|466.1|470.07|465.97|20
1636368320000|2021-11-08 10:45:20|470.17|466.07|470.18|466.08|470.19|466.09|470.16|466.06|8
1636368330000|2021-11-08 10:45:30|470.19|466.09|470.18|466.08|470.19|466.09|470.18|466.08|4
1636368340000|2021-11-08 10:45:40|470.19|466.09|470.1|466|470.19|466.09|470.1|466|6
1636368350000|2021-11-08 10:45:50|470.09|465.99|470.13|466.03|470.15|466.05|470.07|465.97|19
1636368360000|2021-11-08 10:46:00|470.12|466.02|470|465.9|470.14|466.04|470|465.9|8
1636368370000|2021-11-08 10:46:10|469.99|465.89|469.55|465.45|469.99|465.89|469.55|465.45|17
1636368380000|2021-11-08 10:46:20|469.54|465.44|469.52|465.42|469.54|465.44|469.52|465.42|5
1636368390000|2021-11-08 10:46:30|469.51|465.41|469.47|465.37|469.51|465.41|469.47|465.37|2
1636368400000|2021-11-08 10:46:40|469.46|465.36|469.5|465.4|469.5|465.4|469.45|465.35|5
1636368410000|2021-11-08 10:46:50|469.49|465.39|469.47|465.37|469.49|465.39|469.47|465.37|3
1636368420000|2021-11-08 10:47:00|469.46|465.36|469.33|465.23|469.47|465.37|469.32|465.22|8
1636368430000|2021-11-08 10:47:10|469.39|465.29|469.16|465.06|469.39|465.29|469.16|465.06|12
1636368440000|2021-11-08 10:47:20|469.15|465.05|469.07|464.97|469.16|465.06|469.07|464.97|6
1636368450000|2021-11-08 10:47:30|469.08|464.98|469|464.9|469.08|464.98|469|464.9|7
1636368460000|2021-11-08 10:47:40|469.01|464.91|468.93|464.83|469.01|464.91|468.92|464.82|15
1636368470000|2021-11-08 10:47:50|468.92|464.82|468.92|464.82|468.92|464.82|468.92|464.82|1
1636368480000|2021-11-08 10:48:00|468.9|464.8|468.98|464.88|468.98|464.88|468.9|464.8|8
1636368490000|2021-11-08 10:48:10|469.03|464.93|469.34|465.24|469.34|465.24|469.03|464.93|11
1636368500000|2021-11-08 10:48:20|469.33|465.23|469.35|465.25|469.35|465.25|469.32|465.22|11
1636368510000|2021-11-08 10:48:30|469.34|465.24|469.38|465.28|469.4|465.3|469.34|465.24|10
1636368520000|2021-11-08 10:48:40|469.37|465.27|469.39|465.29|469.39|465.29|469.37|465.27|8
1636368530000|2021-11-08 10:48:50|469.4|465.3|469.59|465.49|469.59|465.49|469.4|465.3|16
1636368540000|2021-11-08 10:49:00|469.56|465.46|469.58|465.48|469.59|465.49|469.55|465.45|6
1636368550000|2021-11-08 10:49:10|469.56|465.46|469.46|465.36|469.59|465.49|469.46|465.36|15
1636368560000|2021-11-08 10:49:20|469.42|465.32|469.48|465.38|469.48|465.38|469.41|465.31|9
1636368570000|2021-11-08 10:49:30|469.49|465.39|469.34|465.24|469.51|465.41|469.34|465.24|14
1636368580000|2021-11-08 10:49:40|469.33|465.23|469.27|465.17|469.34|465.24|469.27|465.17|12
1636368590000|2021-11-08 10:49:50|469.28|465.18|469.27|465.17|469.29|465.19|469.27|465.17|3
1636368600000|2021-11-08 10:50:00|469.28|465.18|469.34|465.24|469.34|465.24|469.27|465.17|7
1636368610000|2021-11-08 10:50:10|469.37|465.27|469.38|465.28|469.38|465.28|469.36|465.26|4
1636368620000|2021-11-08 10:50:20|469.4|465.3|469.69|465.59|469.69|465.59|469.38|465.28|22
1636368630000|2021-11-08 10:50:30|469.7|465.6|469.65|465.55|469.7|465.6|469.6|465.5|16
1636368640000|2021-11-08 10:50:40|469.72|465.62|469.77|465.67|469.78|465.68|469.7|465.6|8
1636368650000|2021-11-08 10:50:50|469.76|465.66|469.7|465.6|469.76|465.66|469.7|465.6|6
1636368660000|2021-11-08 10:51:00|469.71|465.61|469.66|465.56|469.71|465.61|469.57|465.47|13
1636368670000|2021-11-08 10:51:10|469.68|465.58|469.67|465.57|469.8|465.7|469.67|465.57|14
1636368680000|2021-11-08 10:51:20|469.72|465.62|469.72|465.62|469.72|465.62|469.72|465.62|1
1636368690000|2021-11-08 10:51:30|469.67|465.57|469.65|465.55|469.72|465.62|469.65|465.55|7
1636368700000|2021-11-08 10:51:40|469.72|465.62|469.6|465.5|469.72|465.62|469.58|465.48|7
1636368710000|2021-11-08 10:51:50|469.47|465.37|469.72|465.62|469.72|465.62|469.43|465.33|7
1636368720000|2021-11-08 10:52:00|469.59|465.49|469.56|465.46|469.59|465.49|469.42|465.32|18
1636368730000|2021-11-08 10:52:10|469.64|465.54|469.63|465.53|469.72|465.62|469.59|465.49|13
1636368740000|2021-11-08 10:52:20|469.66|465.56|469.55|465.45|469.7|465.6|469.52|465.42|13
1636368750000|2021-11-08 10:52:30|469.54|465.44|469.55|465.45|469.55|465.45|469.54|465.44|2
1636368790000|2021-11-08 10:53:10|469.54|465.44|469.67|465.57|469.68|465.58|469.54|465.44|13
1636368800000|2021-11-08 10:53:20|469.65|465.55|469.6|465.5|469.67|465.57|469.56|465.46|7
1636368810000|2021-11-08 10:53:30|469.59|465.49|469.57|465.47|469.65|465.55|469.56|465.46|9
1636368820000|2021-11-08 10:53:40|469.63|465.53|469.6|465.5|469.63|465.53|469.59|465.49|6
1636368830000|2021-11-08 10:53:50|469.58|465.48|469.62|465.52|469.62|465.52|469.58|465.48|5
1636368840000|2021-11-08 10:54:00|469.61|465.51|469.63|465.53|469.66|465.56|469.58|465.48|10
1636368850000|2021-11-08 10:54:10|469.72|465.62|469.81|465.71|469.84|465.74|469.72|465.62|11
1636368860000|2021-11-08 10:54:20|469.79|465.69|469.83|465.73|469.83|465.73|469.77|465.67|9
1636368870000|2021-11-08 10:54:30|469.8|465.7|469.65|465.55|469.85|465.75|469.62|465.52|14
1636368880000|2021-11-08 10:54:40|469.64|465.54|469.74|465.64|469.79|465.69|469.58|465.48|17
1636368890000|2021-11-08 10:54:50|469.76|465.66|469.79|465.69|469.81|465.71|469.75|465.65|7
1636368900000|2021-11-08 10:55:00|469.75|465.65|469.7|465.6|469.79|465.69|469.7|465.6|10
1636368910000|2021-11-08 10:55:10|469.76|465.66|469.76|465.66|469.79|465.69|469.7|465.6|11
1636368920000|2021-11-08 10:55:20|469.72|465.62|469.69|465.59|469.78|465.68|469.63|465.53|9
1636368930000|2021-11-08 10:55:30|469.67|465.57|469.59|465.49|469.67|465.57|469.59|465.49|8
1636368940000|2021-11-08 10:55:40|469.58|465.48|469.46|465.36|469.61|465.51|469.46|465.36|12
1636368950000|2021-11-08 10:55:50|469.45|465.35|469.51|465.41|469.56|465.46|469.45|465.35|9
1636368960000|2021-11-08 10:56:00|469.5|465.4|469.67|465.57|469.68|465.58|469.5|465.4|13
1636368970000|2021-11-08 10:56:10|469.68|465.58|469.71|465.61|469.71|465.61|469.67|465.57|6
1636368980000|2021-11-08 10:56:20|469.7|465.6|469.73|465.63|469.73|465.63|469.7|465.6|2
1636368990000|2021-11-08 10:56:30|469.72|465.62|469.85|465.75|469.92|465.82|469.72|465.62|13
1636369000000|2021-11-08 10:56:40|469.76|465.66|469.85|465.75|469.86|465.76|469.76|465.66|6
1636369010000|2021-11-08 10:56:50|469.78|465.68|469.8|465.7|469.81|465.71|469.78|465.68|4
1636369020000|2021-11-08 10:57:00|469.93|465.83|469.95|465.85|469.98|465.88|469.9|465.8|13
1636369030000|2021-11-08 10:57:10|470|465.9|469.86|465.76|470|465.9|469.85|465.75|10
1636369040000|2021-11-08 10:57:20|469.9|465.8|469.87|465.77|469.91|465.81|469.87|465.77|4
1636369050000|2021-11-08 10:57:30|469.91|465.81|469.9|465.8|469.91|465.81|469.88|465.78|5
1636369060000|2021-11-08 10:57:40|469.87|465.77|470.03|465.93|470.73|466.63|469.87|465.77|25
1636369070000|2021-11-08 10:57:50|470.04|465.94|469.86|465.76|470.04|465.94|469.85|465.75|9
1636369080000|2021-11-08 10:58:00|469.85|465.75|469.94|465.84|469.94|465.84|469.73|465.63|19
1636369090000|2021-11-08 10:58:10|469.93|465.83|469.9|465.8|470|465.9|469.87|465.77|12
1636369100000|2021-11-08 10:58:20|469.89|465.79|469.82|465.72|469.92|465.82|469.81|465.71|12
1636369110000|2021-11-08 10:58:30|469.81|465.71|469.75|465.65|469.81|465.71|469.68|465.58|20
1636369120000|2021-11-08 10:58:40|469.71|465.61|469.84|465.74|469.88|465.78|469.71|465.61|19
1636369130000|2021-11-08 10:58:50|469.86|465.76|469.9|465.8|469.9|465.8|469.86|465.76|7
1636369140000|2021-11-08 10:59:00|469.89|465.79|469.81|465.71|469.91|465.81|469.81|465.71|17
1636369150000|2021-11-08 10:59:10|469.85|465.75|469.88|465.78|470.01|465.91|469.85|465.75|14
1636369160000|2021-11-08 10:59:20|469.87|465.77|469.89|465.79|469.91|465.81|469.82|465.72|8
1636369170000|2021-11-08 10:59:30|469.88|465.78|469.92|465.82|469.92|465.82|469.75|465.65|25
1636369180000|2021-11-08 10:59:40|469.93|465.83|469.93|465.83|469.93|465.83|469.92|465.82|5
1636369190000|2021-11-08 10:59:50|469.92|465.82|469.94|465.84|469.94|465.84|469.87|465.77|12
1636369200000|2021-11-08 11:00:00|469.93|465.83|470.27|466.17|470.3|466.2|469.91|465.81|14
1636369210000|2021-11-08 11:00:10|470.3|466.2|470.27|466.17|470.32|466.22|470.2|466.1|9
1636369220000|2021-11-08 11:00:20|470.3|466.2|470.4|466.3|470.4|466.3|470.3|466.2|6
1636369230000|2021-11-08 11:00:30|470.45|466.35|470.45|466.35|470.5|466.4|470.39|466.29|8
1636369240000|2021-11-08 11:00:40|470.44|466.34|470.4|466.3|470.44|466.34|470.4|466.3|3
1636369250000|2021-11-08 11:00:50|470.34|466.24|470.3|466.2|470.34|466.24|470.22|466.12|11
1636369260000|2021-11-08 11:01:00|470.27|466.17|470.36|466.26|470.36|466.26|470.23|466.13|8
1636369270000|2021-11-08 11:01:10|470.34|466.24|470.3|466.2|470.42|466.32|470.3|466.2|8
1636369280000|2021-11-08 11:01:20|470.22|466.12|470.43|466.33|470.43|466.33|470.22|466.12|8
1636369290000|2021-11-08 11:01:30|470.44|466.34|470.45|466.35|470.45|466.35|470.44|466.34|2
1636369300000|2021-11-08 11:01:40|470.41|466.31|470.41|466.31|470.41|466.31|470.41|466.31|1
1636369310000|2021-11-08 11:01:50|470.4|466.3|470.4|466.3|470.4|466.3|470.4|466.3|1
1636369320000|2021-11-08 11:02:00|470.41|466.31|470.44|466.34|470.44|466.34|470.41|466.31|4
1636369330000|2021-11-08 11:02:10|470.42|466.32|470.48|466.38|470.48|466.38|470.4|466.3|6
1636369340000|2021-11-08 11:02:20|470.49|466.39|470.46|466.36|470.5|466.4|470.46|466.36|12
1636369350000|2021-11-08 11:02:30|470.42|466.32|470.49|466.39|470.51|466.41|470.42|466.32|10
1636369360000|2021-11-08 11:02:40|470.48|466.38|470.47|466.37|470.49|466.39|470.47|466.37|6
1636369370000|2021-11-08 11:02:50|470.48|466.38|470.46|466.36|470.48|466.38|470.42|466.32|7
1636369380000|2021-11-08 11:03:00|470.51|466.41|470.39|466.29|470.51|466.41|470.39|466.29|8
1636369390000|2021-11-08 11:03:10|470.44|466.34|470.39|466.29|470.51|466.41|470.37|466.27|8
1636369400000|2021-11-08 11:03:20|470.38|466.28|470.38|466.28|470.38|466.28|470.38|466.28|1
1636369410000|2021-11-08 11:03:30|470.43|466.33|470.38|466.28|470.48|466.38|470.38|466.28|9
1636369420000|2021-11-08 11:03:40|470.39|466.29|470.37|466.27|470.39|466.29|470.37|466.27|3
1636369430000|2021-11-08 11:03:50|470.38|466.28|470.5|466.4|470.5|466.4|470.38|466.28|9
1636369440000|2021-11-08 11:04:00|470.51|466.41|470.45|466.35|470.51|466.41|470.45|466.35|4
1636369450000|2021-11-08 11:04:10|470.42|466.32|470.5|466.4|470.5|466.4|470.36|466.26|14
1636369460000|2021-11-08 11:04:20|470.49|466.39|470.61|466.51|470.62|466.52|470.47|466.37|18
1636369470000|2021-11-08 11:04:30|470.62|466.52|470.64|466.54|470.65|466.55|470.57|466.47|12
1636369480000|2021-11-08 11:04:40|470.63|466.53|470.72|466.62|470.8|466.7|470.63|466.53|10
1636369490000|2021-11-08 11:04:50|470.71|466.61|470.74|466.64|470.79|466.69|470.71|466.61|9
1636369500000|2021-11-08 11:05:00|470.78|466.68|470.82|466.72|470.82|466.72|470.78|466.68|3
1636369510000|2021-11-08 11:05:10|470.83|466.73|471.02|466.92|471.02|466.92|470.82|466.72|12
1636369520000|2021-11-08 11:05:20|471.11|467.01|471.31|467.21|471.37|467.27|471.11|467.01|15
1636369530000|2021-11-08 11:05:30|471.38|467.28|470.81|466.71|471.38|467.28|470.81|466.71|20
1636369540000|2021-11-08 11:05:40|470.82|466.72|470.58|466.48|470.85|466.75|470.58|466.48|17
1636369550000|2021-11-08 11:05:50|470.54|466.44|470.42|466.32|470.56|466.46|470.39|466.29|19
1636369560000|2021-11-08 11:06:00|470.38|466.28|470.23|466.13|470.38|466.28|470.23|466.13|7
1636369570000|2021-11-08 11:06:10|470.13|466.03|470.31|466.21|470.32|466.22|470.09|465.99|21
1636369580000|2021-11-08 11:06:20|470.32|466.22|470.33|466.23|470.34|466.24|470.29|466.19|14
1636369590000|2021-11-08 11:06:30|470.35|466.25|470.29|466.19|470.41|466.31|470.26|466.16|14
1636369600000|2021-11-08 11:06:40|470.26|466.16|470.35|466.25|470.35|466.25|470.25|466.15|8
1636369610000|2021-11-08 11:06:50|470.42|466.32|470.68|466.58|470.68|466.58|470.42|466.32|16
1636369620000|2021-11-08 11:07:00|470.77|466.67|470.82|466.72|470.85|466.75|470.77|466.67|6
1636369630000|2021-11-08 11:07:10|470.83|466.73|470.79|466.69|470.83|466.73|470.79|466.69|3
1636369640000|2021-11-08 11:07:20|470.76|466.66|470.82|466.72|470.82|466.72|470.74|466.64|5
1636369650000|2021-11-08 11:07:30|470.74|466.64|470.74|466.64|470.8|466.7|470.74|466.64|3
1636369660000|2021-11-08 11:07:40|470.8|466.7|470.75|466.65|470.89|466.79|470.7|466.6|14
1636369670000|2021-11-08 11:07:50|470.71|466.61|470.91|466.81|470.91|466.81|470.71|466.61|21
1636369680000|2021-11-08 11:08:00|470.83|466.73|470.9|466.8|470.92|466.82|470.83|466.73|6
1636369690000|2021-11-08 11:08:10|470.91|466.81|470.92|466.82|470.92|466.82|470.91|466.81|2
1636369700000|2021-11-08 11:08:20|470.91|466.81|470.7|466.6|470.91|466.81|470.68|466.58|14
1636369710000|2021-11-08 11:08:30|470.68|466.58|470.51|466.41|470.68|466.58|470.5|466.4|8
1636369720000|2021-11-08 11:08:40|470.52|466.42|470.35|466.25|470.52|466.42|470.35|466.25|11
1636369730000|2021-11-08 11:08:50|470.34|466.24|470.42|466.32|470.42|466.32|470.34|466.24|11
1636369740000|2021-11-08 11:09:00|470.47|466.37|470.47|466.37|470.58|466.48|470.47|466.37|15
1636369750000|2021-11-08 11:09:10|470.52|466.42|470.5|466.4|470.59|466.49|470.41|466.31|11
1636369760000|2021-11-08 11:09:20|470.6|466.5|470.56|466.46|470.6|466.5|470.56|466.46|4
1636369770000|2021-11-08 11:09:30|470.54|466.44|470.54|466.44|470.55|466.45|470.53|466.43|6
1636369780000|2021-11-08 11:09:40|470.61|466.51|470.27|466.17|470.61|466.51|470.27|466.17|15
1636369790000|2021-11-08 11:09:50|470.28|466.18|470.25|466.15|470.29|466.19|470.23|466.13|7
1636369800000|2021-11-08 11:10:00|470.23|466.13|470.24|466.14|470.26|466.16|470.23|466.13|13
1636369810000|2021-11-08 11:10:10|470.21|466.11|470.18|466.08|470.34|466.24|470.18|466.08|13
1636369820000|2021-11-08 11:10:20|470.2|466.1|470.2|466.1|470.21|466.11|470.2|466.1|3
1636369830000|2021-11-08 11:10:30|470.21|466.11|470.12|466.02|470.23|466.13|470.1|466|9
1636369840000|2021-11-08 11:10:40|470.13|466.03|470.18|466.08|470.18|466.08|470.12|466.02|11
1636369850000|2021-11-08 11:10:50|470.16|466.06|470.13|466.03|470.16|466.06|470.09|465.99|13
1636369860000|2021-11-08 11:11:00|470.12|466.02|470.11|466.01|470.12|466.02|470.11|466.01|2
1636369880000|2021-11-08 11:11:20|470.12|466.02|470.11|466.01|470.12|466.02|470.1|466|5
1636369890000|2021-11-08 11:11:30|470.1|466|470.11|466.01|470.11|466.01|470.09|465.99|3
1636369900000|2021-11-08 11:11:40|470.12|466.02|470.03|465.93|470.12|466.02|470.03|465.93|6
1636369910000|2021-11-08 11:11:50|470.02|465.92|469.93|465.83|470.08|465.98|469.93|465.83|12
1636369920000|2021-11-08 11:12:00|469.92|465.82|469.93|465.83|469.97|465.87|469.92|465.82|7
1636369930000|2021-11-08 11:12:10|469.96|465.86|469.92|465.82|469.96|465.86|469.92|465.82|4
1636369940000|2021-11-08 11:12:20|469.91|465.81|469.9|465.8|469.91|465.81|469.9|465.8|4
1636369950000|2021-11-08 11:12:30|469.92|465.82|469.89|465.79|469.95|465.85|469.89|465.79|11
1636369960000|2021-11-08 11:12:40|469.88|465.78|469.85|465.75|469.88|465.78|469.85|465.75|6
1636369970000|2021-11-08 11:12:50|469.84|465.74|469.87|465.77|469.87|465.77|469.8|465.7|4
1636369980000|2021-11-08 11:13:00|469.82|465.72|469.94|465.84|469.97|465.87|469.82|465.72|13
1636369990000|2021-11-08 11:13:10|469.96|465.86|469.85|465.75|470.02|465.92|469.85|465.75|13
1636370000000|2021-11-08 11:13:20|469.86|465.76|469.82|465.72|469.86|465.76|469.79|465.69|10
1636370010000|2021-11-08 11:13:30|469.81|465.71|469.77|465.67|469.84|465.74|469.76|465.66|20
1636370020000|2021-11-08 11:13:40|469.88|465.78|469.79|465.69|469.88|465.78|469.76|465.66|10
1636370030000|2021-11-08 11:13:50|469.87|465.77|469.78|465.68|469.89|465.79|469.77|465.67|8
1636370040000|2021-11-08 11:14:00|469.77|465.67|469.79|465.69|469.86|465.76|469.77|465.67|5
1636370050000|2021-11-08 11:14:10|469.81|465.71|469.77|465.67|469.82|465.72|469.76|465.66|10
1636370060000|2021-11-08 11:14:20|469.79|465.69|469.81|465.71|469.95|465.85|469.79|465.69|9
1636370070000|2021-11-08 11:14:30|469.8|465.7|469.86|465.76|469.88|465.78|469.8|465.7|10
1636370080000|2021-11-08 11:14:40|469.82|465.72|469.8|465.7|469.84|465.74|469.8|465.7|12
1636370090000|2021-11-08 11:14:50|469.81|465.71|469.85|465.75|469.85|465.75|469.8|465.7|4
1636370100000|2021-11-08 11:15:00|469.83|465.73|469.84|465.74|469.85|465.75|469.8|465.7|8
1636370110000|2021-11-08 11:15:10|469.83|465.73|469.88|465.78|469.88|465.78|469.82|465.72|11
1636370120000|2021-11-08 11:15:20|469.85|465.75|469.81|465.71|469.87|465.77|469.8|465.7|10
1636370130000|2021-11-08 11:15:30|469.83|465.73|469.99|465.89|469.99|465.89|469.79|465.69|16
1636370140000|2021-11-08 11:15:40|469.98|465.88|469.97|465.87|469.99|465.89|469.95|465.85|9
1636370150000|2021-11-08 11:15:50|469.96|465.86|469.8|465.7|469.96|465.86|469.8|465.7|13
1636370160000|2021-11-08 11:16:00|469.78|465.68|469.81|465.71|469.81|465.71|469.74|465.64|9
1636370170000|2021-11-08 11:16:10|469.83|465.73|469.86|465.76|469.89|465.79|469.81|465.71|9
1636370180000|2021-11-08 11:16:20|469.92|465.82|469.86|465.76|469.94|465.84|469.83|465.73|8
1636370190000|2021-11-08 11:16:30|469.85|465.75|469.76|465.66|469.85|465.75|469.69|465.59|18
1636370200000|2021-11-08 11:16:40|469.72|465.62|469.82|465.72|469.86|465.76|469.67|465.57|13
1636370210000|2021-11-08 11:16:50|469.81|465.71|469.88|465.78|469.89|465.79|469.81|465.71|7
1636370220000|2021-11-08 11:17:00|469.89|465.79|469.79|465.69|469.89|465.79|469.79|465.69|4
1636370230000|2021-11-08 11:17:10|469.73|465.63|470.01|465.91|470.02|465.92|469.73|465.63|9
1636370240000|2021-11-08 11:17:20|470|465.9|469.93|465.83|470.04|465.94|469.92|465.82|12
1636370250000|2021-11-08 11:17:30|470|465.9|470.02|465.92|470.02|465.92|470|465.9|5
1636370260000|2021-11-08 11:17:40|470.04|465.94|470.01|465.91|470.04|465.94|470.01|465.91|3
1636370270000|2021-11-08 11:17:50|470.02|465.92|470.01|465.91|470.03|465.93|469.9|465.8|13
1636370280000|2021-11-08 11:18:00|469.95|465.85|469.95|465.85|469.97|465.87|469.94|465.84|8
1636370290000|2021-11-08 11:18:10|469.98|465.88|470.01|465.91|470.01|465.91|469.95|465.85|8
1636370300000|2021-11-08 11:18:20|470|465.9|469.96|465.86|470|465.9|469.94|465.84|9
1636370310000|2021-11-08 11:18:30|469.97|465.87|469.91|465.81|469.97|465.87|469.91|465.81|15
1636370320000|2021-11-08 11:18:40|469.92|465.82|469.93|465.83|469.94|465.84|469.92|465.82|10
1636370330000|2021-11-08 11:18:50|469.95|465.85|469.96|465.86|469.96|465.86|469.92|465.82|6
1636370340000|2021-11-08 11:19:00|469.93|465.83|469.93|465.83|470|465.9|469.93|465.83|6
1636370350000|2021-11-08 11:19:10|469.95|465.85|470.02|465.92|470.02|465.92|469.94|465.84|6
1636370360000|2021-11-08 11:19:20|470|465.9|470.08|465.98|470.08|465.98|470|465.9|6
1636370370000|2021-11-08 11:19:30|470.1|466|470.2|466.1|470.23|466.13|470.1|466|6
1636370380000|2021-11-08 11:19:40|470.28|466.18|470.35|466.25|470.43|466.33|470.26|466.16|13
1636370390000|2021-11-08 11:19:50|470.43|466.33|470.41|466.31|470.43|466.33|470.37|466.27|6
1636370400000|2021-11-08 11:20:00|470.38|466.28|470.35|466.25|470.41|466.31|470.3|466.2|13
1636370410000|2021-11-08 11:20:10|470.36|466.26|470.35|466.25|470.38|466.28|470.3|466.2|14
1636370420000|2021-11-08 11:20:20|470.36|466.26|470.28|466.18|470.37|466.27|470.27|466.17|18
1636370430000|2021-11-08 11:20:30|470.33|466.23|470.33|466.23|470.41|466.31|470.27|466.17|21
1636370440000|2021-11-08 11:20:40|470.34|466.24|470.29|466.19|470.41|466.31|470.27|466.17|11
1636370450000|2021-11-08 11:20:50|470.3|466.2|470.34|466.24|470.36|466.26|470.3|466.2|9
1636370460000|2021-11-08 11:21:00|470.35|466.25|470.3|466.2|470.35|466.25|470.3|466.2|7
1636370470000|2021-11-08 11:21:10|470.31|466.21|470.51|466.41|470.51|466.41|470.31|466.21|10
1636370480000|2021-11-08 11:21:20|470.49|466.39|470.55|466.45|470.55|466.45|470.49|466.39|7
1636370490000|2021-11-08 11:21:30|470.5|466.4|470.59|466.49|470.59|466.49|470.5|466.4|9
1636370500000|2021-11-08 11:21:40|470.58|466.48|470.57|466.47|470.58|466.48|470.47|466.37|10
1636370510000|2021-11-08 11:21:50|470.54|466.44|470.42|466.32|470.55|466.45|470.42|466.32|8
1636370520000|2021-11-08 11:22:00|470.49|466.39|470.41|466.31|470.49|466.39|470.41|466.31|10
1636370530000|2021-11-08 11:22:10|470.47|466.37|470.46|466.36|470.47|466.37|470.41|466.31|6
1636370540000|2021-11-08 11:22:20|470.49|466.39|470.41|466.31|470.49|466.39|470.41|466.31|2
1636370550000|2021-11-08 11:22:30|470.49|466.39|470.5|466.4|470.5|466.4|470.48|466.38|5
1636370560000|2021-11-08 11:22:40|470.49|466.39|470.55|466.45|470.58|466.48|470.47|466.37|10
1636370570000|2021-11-08 11:22:50|470.54|466.44|470.5|466.4|470.54|466.44|470.47|466.37|7
1636370580000|2021-11-08 11:23:00|470.48|466.38|470.41|466.31|470.5|466.4|470.41|466.31|9
1636370590000|2021-11-08 11:23:10|470.4|466.3|470.4|466.3|470.41|466.31|470.34|466.24|11
1636370600000|2021-11-08 11:23:20|470.39|466.29|470.49|466.39|470.49|466.39|470.38|466.28|10
1636370610000|2021-11-08 11:23:30|470.5|466.4|470.5|466.4|470.58|466.48|470.5|466.4|5
1636370620000|2021-11-08 11:23:40|470.48|466.38|470.45|466.35|470.48|466.38|470.45|466.35|5
1636370630000|2021-11-08 11:23:50|470.46|466.36|470.5|466.4|470.5|466.4|470.46|466.36|2
1636370640000|2021-11-08 11:24:00|470.52|466.42|470.52|466.42|470.52|466.42|470.5|466.4|5
1636370650000|2021-11-08 11:24:10|470.5|466.4|470.61|466.51|470.65|466.55|470.5|466.4|13
1636370660000|2021-11-08 11:24:20|470.63|466.53|470.63|466.53|470.63|466.53|470.63|466.53|1
1636370670000|2021-11-08 11:24:30|470.61|466.51|470.6|466.5|470.61|466.51|470.6|466.5|4
1636370680000|2021-11-08 11:24:40|470.58|466.48|470.53|466.43|470.58|466.48|470.52|466.42|4
1636370690000|2021-11-08 11:24:50|470.52|466.42|470.52|466.42|470.53|466.43|470.51|466.41|7
1636370700000|2021-11-08 11:25:00|470.53|466.43|470.51|466.41|470.53|466.43|470.5|466.4|9
1636370710000|2021-11-08 11:25:10|470.52|466.42|470.24|466.14|470.52|466.42|470.23|466.13|21
1636370720000|2021-11-08 11:25:20|470.23|466.13|470.3|466.2|470.3|466.2|470.21|466.11|13
1636370730000|2021-11-08 11:25:30|470.27|466.17|470.16|466.06|470.27|466.17|470.15|466.05|13
1636370740000|2021-11-08 11:25:40|470.15|466.05|470.11|466.01|470.15|466.05|470.09|465.99|17
1636370750000|2021-11-08 11:25:50|470.1|466|469.87|465.77|470.11|466.01|469.85|465.75|19
1636370760000|2021-11-08 11:26:00|469.86|465.76|470.12|466.02|470.12|466.02|469.82|465.72|23
1636370770000|2021-11-08 11:26:10|470.08|465.98|470.04|465.94|470.1|466|470.03|465.93|10
1636370780000|2021-11-08 11:26:20|470.03|465.93|470.03|465.93|470.12|466.02|470.01|465.91|19
1636370790000|2021-11-08 11:26:30|470.04|465.94|470.01|465.91|470.13|466.03|470.01|465.91|12
1636370800000|2021-11-08 11:26:40|470|465.9|470|465.9|470.08|465.98|469.99|465.89|7
1636370810000|2021-11-08 11:26:50|470.01|465.91|469.96|465.86|470.02|465.92|469.96|465.86|12
1636370820000|2021-11-08 11:27:00|469.95|465.85|469.92|465.82|469.98|465.88|469.92|465.82|6
1636370830000|2021-11-08 11:27:10|469.94|465.84|470|465.9|470|465.9|469.93|465.83|10
1636370840000|2021-11-08 11:27:20|470.02|465.92|470.04|465.94|470.06|465.96|470.01|465.91|9
1636370850000|2021-11-08 11:27:30|470.03|465.93|469.98|465.88|470.03|465.93|469.9|465.8|17
1636370860000|2021-11-08 11:27:40|470.01|465.91|469.97|465.87|470.03|465.93|469.95|465.85|9
1636370870000|2021-11-08 11:27:50|469.98|465.88|469.89|465.79|470.05|465.95|469.89|465.79|15
1636370880000|2021-11-08 11:28:00|469.99|465.89|469.97|465.87|469.99|465.89|469.92|465.82|8
1636370890000|2021-11-08 11:28:10|469.95|465.85|469.87|465.77|469.95|465.85|469.87|465.77|8
1636370900000|2021-11-08 11:28:20|469.89|465.79|469.94|465.84|469.94|465.84|469.88|465.78|7
1636370910000|2021-11-08 11:28:30|469.9|465.8|469.89|465.79|469.9|465.8|469.83|465.73|7
1636370920000|2021-11-08 11:28:40|469.83|465.73|469.78|465.68|469.84|465.74|469.73|465.63|12
1636370930000|2021-11-08 11:28:50|469.79|465.69|469.9|465.8|469.91|465.81|469.75|465.65|11
1636370940000|2021-11-08 11:29:00|469.91|465.81|469.89|465.79|469.92|465.82|469.86|465.76|15
1636370950000|2021-11-08 11:29:10|469.88|465.78|469.96|465.86|470|465.9|469.87|465.77|11
1636370960000|2021-11-08 11:29:20|469.91|465.81|469.83|465.73|469.93|465.83|469.79|465.69|17
1636370970000|2021-11-08 11:29:30|469.79|465.69|469.79|465.69|469.79|465.69|469.76|465.66|6
1636370980000|2021-11-08 11:29:40|469.78|465.68|469.73|465.63|469.79|465.69|469.73|465.63|7
1636370990000|2021-11-08 11:29:50|469.74|465.64|469.68|465.58|469.75|465.65|469.66|465.56|10
1636371000000|2021-11-08 11:30:00|469.69|465.59|470.02|465.92|470.02|465.92|469.69|465.59|12
1636371010000|2021-11-08 11:30:10|470|465.9|469.93|465.83|470|465.9|469.93|465.83|6
1636371020000|2021-11-08 11:30:20|469.91|465.81|469.89|465.79|469.91|465.81|469.88|465.78|10
1636371030000|2021-11-08 11:30:30|469.87|465.77|469.88|465.78|469.88|465.78|469.86|465.76|6
1636371040000|2021-11-08 11:30:40|469.87|465.77|469.87|465.77|469.87|465.77|469.87|465.77|1
1636371050000|2021-11-08 11:30:50|469.86|465.76|469.87|465.77|469.87|465.77|469.86|465.76|4
1636371060000|2021-11-08 11:31:00|469.88|465.78|469.91|465.81|469.91|465.81|469.87|465.77|8
1636371070000|2021-11-08 11:31:10|469.87|465.77|469.89|465.79|469.9|465.8|469.87|465.77|3
1636371080000|2021-11-08 11:31:20|469.92|465.82|469.9|465.8|469.93|465.83|469.86|465.76|6
1636371090000|2021-11-08 11:31:30|469.88|465.78|469.81|465.71|469.88|465.78|469.81|465.71|4
1636371100000|2021-11-08 11:31:40|469.78|465.68|469.73|465.63|469.78|465.68|469.73|465.63|4
1636371110000|2021-11-08 11:31:50|469.72|465.62|469.67|465.57|469.73|465.63|469.66|465.56|6
1636371120000|2021-11-08 11:32:00|469.68|465.58|469.61|465.51|469.68|465.58|469.6|465.5|7
1636371130000|2021-11-08 11:32:10|469.62|465.52|469.65|465.55|469.65|465.55|469.59|465.49|9
1636371140000|2021-11-08 11:32:20|469.64|465.54|469.7|465.6|469.71|465.61|469.64|465.54|10
1636371150000|2021-11-08 11:32:30|469.69|465.59|469.7|465.6|469.7|465.6|469.68|465.58|3
1636371160000|2021-11-08 11:32:40|469.69|465.59|469.7|465.6|469.71|465.61|469.68|465.58|4
1636371170000|2021-11-08 11:32:50|469.67|465.57|469.7|465.6|469.7|465.6|469.67|465.57|3
1636371180000|2021-11-08 11:33:00|469.71|465.61|469.71|465.61|469.71|465.61|469.69|465.59|3
1636371190000|2021-11-08 11:33:10|469.68|465.58|469.65|465.55|469.69|465.59|469.62|465.52|6
1636371200000|2021-11-08 11:33:20|469.64|465.54|469.71|465.61|469.72|465.62|469.62|465.52|11
1636371210000|2021-11-08 11:33:30|469.72|465.62|469.74|465.64|469.81|465.71|469.71|465.61|5
1636371220000|2021-11-08 11:33:40|469.77|465.67|469.93|465.83|469.93|465.83|469.77|465.67|11
1636371230000|2021-11-08 11:33:50|469.88|465.78|469.91|465.81|469.91|465.81|469.86|465.76|8
1636371240000|2021-11-08 11:34:00|469.89|465.79|469.94|465.84|469.94|465.84|469.87|465.77|7
1636371250000|2021-11-08 11:34:10|469.96|465.86|469.97|465.87|469.99|465.89|469.96|465.86|3
1636371260000|2021-11-08 11:34:20|469.98|465.88|470.08|465.98|470.08|465.98|469.98|465.88|6
1636371280000|2021-11-08 11:34:40|470.11|466.01|470.18|466.08|470.18|466.08|470.11|466.01|3
1636371290000|2021-11-08 11:34:50|470.2|466.1|470.28|466.18|470.32|466.22|470.2|466.1|7
1636371300000|2021-11-08 11:35:00|470.26|466.16|470.16|466.06|470.3|466.2|470.15|466.05|13
1636371310000|2021-11-08 11:35:10|470.15|466.05|470.17|466.07|470.17|466.07|470.15|466.05|11
1636371320000|2021-11-08 11:35:20|470.21|466.11|470.09|465.99|470.21|466.11|470.06|465.96|17
1636371330000|2021-11-08 11:35:30|470.08|465.98|470.07|465.97|470.09|465.99|470.01|465.91|14
1636371340000|2021-11-08 11:35:40|470.09|465.99|470.29|466.19|470.29|466.19|470.04|465.94|15
1636371350000|2021-11-08 11:35:50|470.27|466.17|470.3|466.2|470.33|466.23|470.27|466.17|8
1636371360000|2021-11-08 11:36:00|470.21|466.11|470.31|466.21|470.31|466.21|470.21|466.11|5
1636371370000|2021-11-08 11:36:10|470.33|466.23|470.46|466.36|470.5|466.4|470.33|466.23|5
1636371380000|2021-11-08 11:36:20|470.45|466.35|470.49|466.39|470.49|466.39|470.45|466.35|3
1636371390000|2021-11-08 11:36:30|470.5|466.4|470.39|466.29|470.51|466.41|470.39|466.29|5
1636371400000|2021-11-08 11:36:40|470.36|466.26|470.12|466.02|470.36|466.26|470.12|466.02|22
1636371410000|2021-11-08 11:36:50|470.11|466.01|470.09|465.99|470.16|466.06|470.08|465.98|7
1636371420000|2021-11-08 11:37:00|470.16|466.06|470.09|465.99|470.16|466.06|470.09|465.99|8
1636371430000|2021-11-08 11:37:10|470.08|465.98|470.12|466.02|470.13|466.03|470.06|465.96|12
1636371440000|2021-11-08 11:37:20|470.13|466.03|470.13|466.03|470.18|466.08|470.12|466.02|7
1636371450000|2021-11-08 11:37:30|470.12|466.02|470.05|465.95|470.12|466.02|470.05|465.95|11
1636371460000|2021-11-08 11:37:40|470.04|465.94|469.99|465.89|470.07|465.97|469.97|465.87|15
1636371470000|2021-11-08 11:37:50|470|465.9|469.99|465.89|470.04|465.94|469.97|465.87|16
1636371480000|2021-11-08 11:38:00|469.97|465.87|470.03|465.93|470.05|465.95|469.97|465.87|6
1636371490000|2021-11-08 11:38:10|470.02|465.92|469.96|465.86|470.03|465.93|469.96|465.86|7
1636371500000|2021-11-08 11:38:20|469.94|465.84|469.89|465.79|469.95|465.85|469.89|465.79|10
1636371510000|2021-11-08 11:38:30|469.87|465.77|469.83|465.73|469.88|465.78|469.8|465.7|11
1636371520000|2021-11-08 11:38:40|469.88|465.78|469.76|465.66|469.88|465.78|469.76|465.66|11
1636371530000|2021-11-08 11:38:50|469.75|465.65|469.63|465.53|469.77|465.67|469.59|465.49|10
1636371540000|2021-11-08 11:39:00|469.62|465.52|469.58|465.48|469.62|465.52|469.52|465.42|8
1636371550000|2021-11-08 11:39:10|469.6|465.5|469.59|465.49|469.6|465.5|469.56|465.46|5
1636371560000|2021-11-08 11:39:20|469.62|465.52|469.75|465.65|469.75|465.65|469.5|465.4|18
1636371570000|2021-11-08 11:39:30|469.7|465.6|469.65|465.55|469.73|465.63|469.65|465.55|8
1636371580000|2021-11-08 11:39:40|469.66|465.56|469.56|465.46|469.66|465.56|469.56|465.46|8
1636371590000|2021-11-08 11:39:50|469.55|465.45|469.38|465.28|469.55|465.45|469.37|465.27|9
1636371600000|2021-11-08 11:40:00|469.31|465.21|469.3|465.2|469.38|465.28|469.3|465.2|15
1636371610000|2021-11-08 11:40:10|469.35|465.25|469.52|465.42|469.53|465.43|469.3|465.2|20
1636371620000|2021-11-08 11:40:20|469.56|465.46|469.64|465.54|469.79|465.69|469.55|465.45|15
1636371630000|2021-11-08 11:40:30|469.62|465.52|469.73|465.63|469.73|465.63|469.62|465.52|11
1636371640000|2021-11-08 11:40:40|469.71|465.61|470.1|466|470.15|466.05|469.7|465.6|22
1636371650000|2021-11-08 11:40:50|470.11|466.01|470.04|465.94|470.11|466.01|470.03|465.93|4
1636371660000|2021-11-08 11:41:00|470.05|465.95|469.96|465.86|470.09|465.99|469.94|465.84|6
1636371670000|2021-11-08 11:41:10|469.97|465.87|469.87|465.77|469.97|465.87|469.86|465.76|12
1636371680000|2021-11-08 11:41:20|469.9|465.8|470.04|465.94|470.04|465.94|469.88|465.78|17
1636371690000|2021-11-08 11:41:30|470.14|466.04|470.02|465.92|470.17|466.07|470.02|465.92|13
1636371700000|2021-11-08 11:41:40|470.01|465.91|470.02|465.92|470.03|465.93|469.99|465.89|9
1636371710000|2021-11-08 11:41:50|470|465.9|470.01|465.91|470.02|465.92|469.99|465.89|8
1636371720000|2021-11-08 11:42:00|469.98|465.88|469.97|465.87|469.99|465.89|469.93|465.83|11
1636371730000|2021-11-08 11:42:10|469.96|465.86|469.98|465.88|469.98|465.88|469.95|465.85|8
1636371740000|2021-11-08 11:42:20|469.99|465.89|469.92|465.82|470|465.9|469.92|465.82|6
1636371750000|2021-11-08 11:42:30|469.93|465.83|469.87|465.77|469.93|465.83|469.86|465.76|7
1636371760000|2021-11-08 11:42:40|469.82|465.72|469.7|465.6|469.89|465.79|469.7|465.6|19
1636371770000|2021-11-08 11:42:50|469.71|465.61|469.66|465.56|469.74|465.64|469.64|465.54|8
1636371780000|2021-11-08 11:43:00|469.72|465.62|469.59|465.49|469.72|465.62|469.53|465.43|18
1636371790000|2021-11-08 11:43:10|469.65|465.55|469.52|465.42|469.72|465.62|469.46|465.36|23
1636371800000|2021-11-08 11:43:20|469.54|465.44|469.64|465.54|469.64|465.54|469.52|465.42|12
1636371810000|2021-11-08 11:43:30|469.65|465.55|469.54|465.44|469.65|465.55|469.5|465.4|14
1636371820000|2021-11-08 11:43:40|469.56|465.46|469.59|465.49|469.6|465.5|469.56|465.46|3
1636371830000|2021-11-08 11:43:50|469.6|465.5|469.61|465.51|469.61|465.51|469.58|465.48|4
1636371840000|2021-11-08 11:44:00|469.57|465.47|469.57|465.47|469.59|465.49|469.57|465.47|5
1636371850000|2021-11-08 11:44:10|469.58|465.48|469.57|465.47|469.58|465.48|469.57|465.47|2
1636371860000|2021-11-08 11:44:20|469.58|465.48|469.6|465.5|469.6|465.5|469.58|465.48|6
1636371870000|2021-11-08 11:44:30|469.59|465.49|469.47|465.37|469.59|465.49|469.44|465.34|10
1636371880000|2021-11-08 11:44:40|469.46|465.36|469.35|465.25|469.46|465.36|469.35|465.25|15
1636371890000|2021-11-08 11:44:50|469.36|465.26|469.38|465.28|469.38|465.28|469.36|465.26|7
1636371900000|2021-11-08 11:45:00|469.37|465.27|469.25|465.15|469.37|465.27|469.24|465.14|7
1636371910000|2021-11-08 11:45:10|469.08|464.98|469.15|465.05|469.26|465.16|469.08|464.98|8
1636371920000|2021-11-08 11:45:20|469.13|465.03|469.14|465.04|469.18|465.08|469.04|464.94|12
1636371930000|2021-11-08 11:45:30|469.16|465.06|469.04|464.94|469.18|465.08|469.01|464.91|14
1636371940000|2021-11-08 11:45:40|469.05|464.95|469.1|465|469.1|465|469.02|464.92|7
1636371950000|2021-11-08 11:45:50|469.09|464.99|468.97|464.87|469.14|465.04|468.91|464.81|23
1636371960000|2021-11-08 11:46:00|468.96|464.86|468.89|464.79|468.98|464.88|468.78|464.68|16
1636371970000|2021-11-08 11:46:10|468.88|464.78|468.76|464.66|469.03|464.93|468.74|464.64|12
1636371980000|2021-11-08 11:46:20|468.71|464.61|468.83|464.73|468.83|464.73|468.71|464.61|6
1636371990000|2021-11-08 11:46:30|468.82|464.72|468.85|464.75|468.86|464.76|468.8|464.7|9
1636372000000|2021-11-08 11:46:40|468.83|464.73|468.56|464.46|468.87|464.77|468.56|464.46|16
1636372010000|2021-11-08 11:46:50|468.62|464.52|468.58|464.48|468.69|464.59|468.55|464.45|25
1636372020000|2021-11-08 11:47:00|468.62|464.52|468.6|464.5|468.64|464.54|468.56|464.46|15
1636372030000|2021-11-08 11:47:10|468.59|464.49|468.72|464.62|468.85|464.75|468.55|464.45|30
1636372040000|2021-11-08 11:47:20|468.73|464.63|468.69|464.59|468.78|464.68|468.69|464.59|10
1636372050000|2021-11-08 11:47:30|468.68|464.58|468.69|464.59|468.69|464.59|468.68|464.58|2
1636372060000|2021-11-08 11:47:40|468.68|464.58|468.64|464.54|468.68|464.58|468.62|464.52|6
1636372070000|2021-11-08 11:47:50|468.67|464.57|468.7|464.6|468.7|464.6|468.67|464.57|3
1636372080000|2021-11-08 11:48:00|468.68|464.58|468.73|464.63|468.73|464.63|468.57|464.47|30
1636372090000|2021-11-08 11:48:10|468.72|464.62|468.73|464.63|468.81|464.71|468.72|464.62|15
1636372100000|2021-11-08 11:48:20|468.81|464.71|468.79|464.69|468.82|464.72|468.69|464.59|13
1636372110000|2021-11-08 11:48:30|468.78|464.68|468.6|464.5|468.79|464.69|468.57|464.47|26
1636372120000|2021-11-08 11:48:40|468.57|464.47|468.44|464.34|468.57|464.47|468.33|464.23|19
1636372130000|2021-11-08 11:48:50|468.46|464.36|468.39|464.29|468.55|464.45|468.38|464.28|22
1636372140000|2021-11-08 11:49:00|468.41|464.31|468.31|464.21|468.41|464.31|468.31|464.21|7
1636372150000|2021-11-08 11:49:10|468.43|464.33|468.47|464.37|468.48|464.38|468.4|464.3|15
1636372160000|2021-11-08 11:49:20|468.46|464.36|468.29|464.19|468.46|464.36|468.29|464.19|17
1636372170000|2021-11-08 11:49:30|468.24|464.14|468.27|464.17|468.35|464.25|468.24|464.14|19
1636372180000|2021-11-08 11:49:40|468.25|464.15|468.47|464.37|468.51|464.41|468.25|464.15|22
1636372190000|2021-11-08 11:49:50|468.48|464.38|468.41|464.31|468.48|464.38|468.4|464.3|8
1636372200000|2021-11-08 11:50:00|468.42|464.32|468.42|464.32|468.42|464.32|468.4|464.3|4
1636372210000|2021-11-08 11:50:10|468.41|464.31|468.34|464.24|468.41|464.31|468.34|464.24|6
1636372220000|2021-11-08 11:50:20|468.38|464.28|468.4|464.3|468.4|464.3|468.32|464.22|19
1636372230000|2021-11-08 11:50:30|468.38|464.28|468.41|464.31|468.41|464.31|468.36|464.26|16
1636372240000|2021-11-08 11:50:40|468.45|464.35|468.36|464.26|468.49|464.39|468.36|464.26|11
1636372250000|2021-11-08 11:50:50|468.37|464.27|468.5|464.4|468.53|464.43|468.35|464.25|18
1636372260000|2021-11-08 11:51:00|468.48|464.38|468.59|464.49|468.59|464.49|468.47|464.37|15
1636372270000|2021-11-08 11:51:10|468.6|464.5|468.53|464.43|468.6|464.5|468.53|464.43|14
1636372280000|2021-11-08 11:51:20|468.54|464.44|468.55|464.45|468.57|464.47|468.54|464.44|7
1636372290000|2021-11-08 11:51:30|468.51|464.41|468.54|464.44|468.54|464.44|468.51|464.41|4
1636372300000|2021-11-08 11:51:40|468.53|464.43|468.56|464.46|468.56|464.46|468.51|464.41|6
1636372310000|2021-11-08 11:51:50|468.57|464.47|468.75|464.65|468.75|464.65|468.57|464.47|11
1636372320000|2021-11-08 11:52:00|468.74|464.64|468.66|464.56|468.74|464.64|468.66|464.56|12
1636372330000|2021-11-08 11:52:10|468.65|464.55|468.7|464.6|468.7|464.6|468.65|464.55|8
1636372340000|2021-11-08 11:52:20|468.71|464.61|468.78|464.68|468.8|464.7|468.7|464.6|13
1636372350000|2021-11-08 11:52:30|468.8|464.7|468.82|464.72|468.82|464.72|468.78|464.68|8
1636372360000|2021-11-08 11:52:40|468.88|464.78|469|464.9|469.09|464.99|468.88|464.78|15
1636372370000|2021-11-08 11:52:50|469.06|464.96|469.18|465.08|469.25|465.15|469.06|464.96|19
1636372380000|2021-11-08 11:53:00|469.19|465.09|469.16|465.06|469.23|465.13|469.15|465.05|7
1636372390000|2021-11-08 11:53:10|469.34|465.24|469.4|465.3|469.69|465.59|469.34|465.24|24
1636372400000|2021-11-08 11:53:20|469.41|465.31|469.35|465.25|469.41|465.31|469.31|465.21|24
1636372410000|2021-11-08 11:53:30|469.36|465.26|469.49|465.39|469.51|465.41|469.36|465.26|22
1636372420000|2021-11-08 11:53:40|469.48|465.38|469.59|465.49|469.59|465.49|469.44|465.34|18
1636372430000|2021-11-08 11:53:50|469.58|465.48|469.58|465.48|469.59|465.49|469.44|465.34|29
1636372440000|2021-11-08 11:54:00|469.55|465.45|469.56|465.46|469.61|465.51|469.45|465.35|25
1636372450000|2021-11-08 11:54:10|469.54|465.44|469.3|465.2|469.61|465.51|469.3|465.2|17
1636372460000|2021-11-08 11:54:20|469.33|465.23|469.32|465.22|469.35|465.25|469.3|465.2|12
1636372470000|2021-11-08 11:54:30|469.34|465.24|469.08|464.98|469.34|465.24|469.08|464.98|10
1636372480000|2021-11-08 11:54:40|469.09|464.99|469.17|465.07|469.17|465.07|469.04|464.94|19
1636372490000|2021-11-08 11:54:50|469.18|465.08|469.12|465.02|469.24|465.14|469.05|464.95|22
1636372500000|2021-11-08 11:55:00|469.13|465.03|469.22|465.12|469.29|465.19|469.1|465|13
1636372510000|2021-11-08 11:55:10|469.19|465.09|469.25|465.15|469.33|465.23|469.17|465.07|12
1636372520000|2021-11-08 11:55:20|469.19|465.09|469.34|465.24|469.34|465.24|469.19|465.09|4
1636372530000|2021-11-08 11:55:30|469.25|465.15|469.19|465.09|469.26|465.16|469.19|465.09|6
1636372540000|2021-11-08 11:55:40|469.28|465.18|469.3|465.2|469.33|465.23|469.23|465.13|13
1636372550000|2021-11-08 11:55:50|469.29|465.19|469.37|465.27|469.38|465.28|469.29|465.19|15
1636372560000|2021-11-08 11:56:00|469.38|465.28|469.26|465.16|469.38|465.28|469.26|465.16|15
1636372570000|2021-11-08 11:56:10|469.25|465.15|469.48|465.38|469.5|465.4|469.25|465.15|18
1636372580000|2021-11-08 11:56:20|469.49|465.39|469.49|465.39|469.54|465.44|469.49|465.39|10
1636372590000|2021-11-08 11:56:30|469.46|465.36|469.41|465.31|469.46|465.36|469.36|465.26|18
1636372600000|2021-11-08 11:56:40|469.42|465.32|469.42|465.32|469.44|465.34|469.42|465.32|6
1636372610000|2021-11-08 11:56:50|469.36|465.26|469.47|465.37|469.47|465.37|469.25|465.15|21
1636372620000|2021-11-08 11:57:00|469.46|465.36|469.43|465.33|469.46|465.36|469.39|465.29|14
1636372630000|2021-11-08 11:57:10|469.42|465.32|469.43|465.33|469.43|465.33|469.41|465.31|4
1636372640000|2021-11-08 11:57:20|469.46|465.36|469.41|465.31|469.46|465.36|469.4|465.3|9
1636372650000|2021-11-08 11:57:30|469.42|465.32|469.44|465.34|469.45|465.35|469.38|465.28|18
1636372660000|2021-11-08 11:57:40|469.42|465.32|469.31|465.21|469.47|465.37|469.3|465.2|21
1636372670000|2021-11-08 11:57:50|469.3|465.2|469.56|465.46|469.57|465.47|469.3|465.2|20
1636372680000|2021-11-08 11:58:00|469.58|465.48|469.61|465.51|469.62|465.52|469.57|465.47|7
1636372690000|2021-11-08 11:58:10|469.63|465.53|469.6|465.5|469.68|465.58|469.6|465.5|11
1636372700000|2021-11-08 11:58:20|469.59|465.49|469.59|465.49|469.63|465.53|469.5|465.4|18
1636372710000|2021-11-08 11:58:30|469.58|465.48|469.54|465.44|469.58|465.48|469.48|465.38|19
1636372720000|2021-11-08 11:58:40|469.57|465.47|469.49|465.39|469.58|465.48|469.48|465.38|24
1636372730000|2021-11-08 11:58:50|469.5|465.4|469.61|465.51|469.62|465.52|469.48|465.38|11
1636372740000|2021-11-08 11:59:00|469.66|465.56|469.66|465.56|469.7|465.6|469.6|465.5|18
1636372750000|2021-11-08 11:59:10|469.67|465.57|469.79|465.69|469.85|465.75|469.67|465.57|18
1636372760000|2021-11-08 11:59:20|469.8|465.7|469.89|465.79|469.89|465.79|469.8|465.7|5
1636372770000|2021-11-08 11:59:30|469.9|465.8|469.99|465.89|470|465.9|469.9|465.8|17
1636372780000|2021-11-08 11:59:40|470|465.9|469.87|465.77|470.03|465.93|469.86|465.76|19
1636372790000|2021-11-08 11:59:50|469.86|465.76|469.96|465.86|469.96|465.86|469.81|465.71|19
1636372800000|2021-11-08 12:00:00|469.95|465.85|469.97|465.87|470.07|465.97|469.95|465.85|12
1636372810000|2021-11-08 12:00:10|469.96|465.86|469.93|465.83|469.96|465.86|469.92|465.82|10
1636372820000|2021-11-08 12:00:20|469.92|465.82|469.91|465.81|469.93|465.83|469.91|465.81|4
1636372830000|2021-11-08 12:00:30|469.93|465.83|469.94|465.84|469.94|465.84|469.93|465.83|2
1636372840000|2021-11-08 12:00:40|469.92|465.82|469.87|465.77|469.92|465.82|469.81|465.71|14
1636372850000|2021-11-08 12:00:50|469.89|465.79|469.72|465.62|469.92|465.82|469.72|465.62|20
1636372860000|2021-11-08 12:01:00|469.7|465.6|469.7|465.6|469.81|465.71|469.68|465.58|21
1636372870000|2021-11-08 12:01:10|469.66|465.56|469.68|465.58|469.74|465.64|469.66|465.56|12
1636372880000|2021-11-08 12:01:20|469.67|465.57|469.58|465.48|469.67|465.57|469.58|465.48|10
1636372890000|2021-11-08 12:01:30|469.6|465.5|469.52|465.42|469.6|465.5|469.52|465.42|14
1636372900000|2021-11-08 12:01:40|469.53|465.43|469.22|465.12|469.53|465.43|469.22|465.12|28
1636372910000|2021-11-08 12:01:50|469.19|465.09|469.26|465.16|469.28|465.18|469.19|465.09|20
1636372920000|2021-11-08 12:02:00|469.25|465.15|469.1|465|469.27|465.17|469.09|464.99|23
1636372930000|2021-11-08 12:02:10|469.12|465.02|469.23|465.13|469.23|465.13|469.11|465.01|9
1636372940000|2021-11-08 12:02:20|469.22|465.12|469.29|465.19|469.39|465.29|469.21|465.11|17
1636372950000|2021-11-08 12:02:30|469.26|465.16|469.18|465.08|469.28|465.18|469.16|465.06|18
1636372960000|2021-11-08 12:02:40|469.19|465.09|469.07|464.97|469.19|465.09|469.06|464.96|16
1636372970000|2021-11-08 12:02:50|469.08|464.98|469.09|464.99|469.18|465.08|469.05|464.95|17
1636372980000|2021-11-08 12:03:00|469.1|465|469.19|465.09|469.19|465.09|469.04|464.94|18
1636372990000|2021-11-08 12:03:10|469.18|465.08|469.38|465.28|469.38|465.28|469.17|465.07|10
1636373000000|2021-11-08 12:03:20|469.37|465.27|469.24|465.14|469.4|465.3|469.22|465.12|13
1636373010000|2021-11-08 12:03:30|469.22|465.12|469.32|465.22|469.34|465.24|469.2|465.1|11
1636373020000|2021-11-08 12:03:40|469.31|465.21|469.19|465.09|469.38|465.28|469.19|465.09|15
1636373030000|2021-11-08 12:03:50|469.21|465.11|469.14|465.04|469.27|465.17|469.14|465.04|9
1636373040000|2021-11-08 12:04:00|469.19|465.09|468.98|464.88|469.23|465.13|468.98|464.88|20
1636373050000|2021-11-08 12:04:10|468.97|464.87|468.89|464.79|468.97|464.87|468.86|464.76|23
1636373060000|2021-11-08 12:04:20|468.9|464.8|468.94|464.84|468.98|464.88|468.89|464.79|11
1636373070000|2021-11-08 12:04:30|469|464.9|468.88|464.78|469|464.9|468.87|464.77|6
1636373080000|2021-11-08 12:04:40|468.87|464.77|468.8|464.7|468.88|464.78|468.79|464.69|8
1636373090000|2021-11-08 12:04:50|468.78|464.68|468.79|464.69|468.8|464.7|468.72|464.62|19
1636373100000|2021-11-08 12:05:00|468.82|464.72|468.8|464.7|468.82|464.72|468.76|464.66|10
1636373110000|2021-11-08 12:05:10|468.81|464.71|468.8|464.7|468.82|464.72|468.76|464.66|12
1636373120000|2021-11-08 12:05:20|468.76|464.66|468.77|464.67|468.8|464.7|468.74|464.64|10
1636373130000|2021-11-08 12:05:30|468.8|464.7|468.76|464.66|468.8|464.7|468.75|464.65|5
1636373140000|2021-11-08 12:05:40|468.77|464.67|468.63|464.53|468.82|464.72|468.63|464.53|24
1636373150000|2021-11-08 12:05:50|468.54|464.44|468.52|464.42|468.63|464.53|468.5|464.4|24
1636373160000|2021-11-08 12:06:00|468.53|464.43|468.55|464.45|468.57|464.47|468.51|464.41|17
1636373170000|2021-11-08 12:06:10|468.53|464.43|468.12|464.02|468.53|464.43|468.1|464|24
1636373180000|2021-11-08 12:06:20|468.15|464.05|467.95|463.85|468.15|464.05|467.95|463.85|15
1636373190000|2021-11-08 12:06:30|467.94|463.84|467.95|463.85|467.99|463.89|467.93|463.83|16
1636373200000|2021-11-08 12:06:40|467.94|463.84|468.16|464.06|468.16|464.06|467.93|463.83|14
1636373210000|2021-11-08 12:06:50|468.17|464.07|468.27|464.17|468.33|464.23|468.17|464.07|16
1636373220000|2021-11-08 12:07:00|468.29|464.19|468.15|464.05|468.3|464.2|468.08|463.98|24
1636373230000|2021-11-08 12:07:10|468.13|464.03|468.16|464.06|468.19|464.09|468.09|463.99|20
1636373240000|2021-11-08 12:07:20|468.1|464|468.09|463.99|468.16|464.06|468.06|463.96|14
1636373250000|2021-11-08 12:07:30|468.08|463.98|468.07|463.97|468.16|464.06|468.07|463.97|10
1636373260000|2021-11-08 12:07:40|468.08|463.98|468.16|464.06|468.3|464.2|468.08|463.98|13
1636373270000|2021-11-08 12:07:50|468.14|464.04|468.08|463.98|468.16|464.06|468.08|463.98|6
1636373280000|2021-11-08 12:08:00|468.07|463.97|468.13|464.03|468.16|464.06|468.06|463.96|11
1636373290000|2021-11-08 12:08:10|468.2|464.1|468.15|464.05|468.22|464.12|468.13|464.03|13
1636373300000|2021-11-08 12:08:20|468.13|464.03|468.18|464.08|468.18|464.08|468.13|464.03|3
1636373310000|2021-11-08 12:08:30|468.15|464.05|468.17|464.07|468.18|464.08|468.15|464.05|4
1636373320000|2021-11-08 12:08:40|468.21|464.11|468.14|464.04|468.23|464.13|468.12|464.02|14
1636373330000|2021-11-08 12:08:50|468.13|464.03|468.07|463.97|468.14|464.04|468.06|463.96|8
1636373340000|2021-11-08 12:09:00|468.09|463.99|467.96|463.86|468.09|463.99|467.96|463.86|12
1636373350000|2021-11-08 12:09:10|467.98|463.88|468.04|463.94|468.1|464|467.96|463.86|18
1636373360000|2021-11-08 12:09:20|468.05|463.95|468.13|464.03|468.15|464.05|468.05|463.95|11
1636373370000|2021-11-08 12:09:30|468.16|464.06|468.16|464.06|468.18|464.08|468.14|464.04|8
1636373380000|2021-11-08 12:09:40|468.15|464.05|468.21|464.11|468.21|464.11|468.11|464.01|12
1636373390000|2021-11-08 12:09:50|468.18|464.08|468.1|464|468.23|464.13|468.1|464|25
1636373400000|2021-11-08 12:10:00|468.13|464.03|468.2|464.1|468.21|464.11|468.12|464.02|18
1636373410000|2021-11-08 12:10:10|468.16|464.06|468.16|464.06|468.26|464.16|468.1|464|17
1636373420000|2021-11-08 12:10:20|468.19|464.09|468.04|463.94|468.22|464.12|468.04|463.94|16
1636373430000|2021-11-08 12:10:30|468.08|463.98|468.2|464.1|468.3|464.2|468.02|463.92|18
1636373440000|2021-11-08 12:10:40|468.16|464.06|468|463.9|468.21|464.11|468|463.9|12
1636373450000|2021-11-08 12:10:50|468.09|463.99|468.18|464.08|468.27|464.17|468|463.9|20
1636373460000|2021-11-08 12:11:00|468.19|464.09|468.21|464.11|468.3|464.2|468.18|464.08|14
1636373470000|2021-11-08 12:11:10|468.27|464.17|468.22|464.12|468.27|464.17|468.21|464.11|12
1636373480000|2021-11-08 12:11:20|468.25|464.15|468.22|464.12|468.25|464.15|468.22|464.12|11
1636373490000|2021-11-08 12:11:30|468.25|464.15|468.36|464.26|468.37|464.27|468.23|464.13|15
1636373500000|2021-11-08 12:11:40|468.35|464.25|468.43|464.33|468.43|464.33|468.35|464.25|7
1636373510000|2021-11-08 12:11:50|468.42|464.32|468.36|464.26|468.42|464.32|468.36|464.26|5
1636373520000|2021-11-08 12:12:00|468.37|464.27|468.31|464.21|468.38|464.28|468.27|464.17|14
1636373530000|2021-11-08 12:12:10|468.3|464.2|468.41|464.31|468.41|464.31|468.29|464.19|18
1636373540000|2021-11-08 12:12:20|468.42|464.32|468.46|464.36|468.58|464.48|468.39|464.29|22
1636373550000|2021-11-08 12:12:30|468.5|464.4|468.39|464.29|468.53|464.43|468.35|464.25|19
1636373560000|2021-11-08 12:12:40|468.4|464.3|468.32|464.22|468.41|464.31|468.29|464.19|12
1636373570000|2021-11-08 12:12:50|468.27|464.17|468.36|464.26|468.36|464.26|468.24|464.14|24
1636373580000|2021-11-08 12:13:00|468.38|464.28|468.37|464.27|468.41|464.31|468.35|464.25|16
1636373590000|2021-11-08 12:13:10|468.4|464.3|468.23|464.13|468.4|464.3|468.23|464.13|9
1636373600000|2021-11-08 12:13:20|468.24|464.14|468.18|464.08|468.29|464.19|468.17|464.07|13
1636373610000|2021-11-08 12:13:30|468.19|464.09|468.17|464.07|468.2|464.1|468.17|464.07|9
1636373620000|2021-11-08 12:13:40|468.18|464.08|468.05|463.95|468.19|464.09|468.05|463.95|14
1636373630000|2021-11-08 12:13:50|468.04|463.94|468.07|463.97|468.14|464.04|468.03|463.93|15
1636373640000|2021-11-08 12:14:00|468.04|463.94|468.03|463.93|468.05|463.95|467.98|463.88|14
1636373650000|2021-11-08 12:14:10|468.02|463.92|467.64|463.54|468.02|463.92|467.64|463.54|18
1636373660000|2021-11-08 12:14:20|467.47|463.37|467.53|463.43|467.64|463.54|467.47|463.37|15
1636373670000|2021-11-08 12:14:30|467.51|463.41|467.52|463.42|467.66|463.56|467.49|463.39|16
1636373680000|2021-11-08 12:14:40|467.48|463.38|467.7|463.6|467.7|463.6|467.47|463.37|8
1636373690000|2021-11-08 12:14:50|467.59|463.49|467.65|463.55|467.66|463.56|467.55|463.45|18
1636373700000|2021-11-08 12:15:00|467.64|463.54|467.66|463.56|467.67|463.57|467.53|463.43|11
1636373710000|2021-11-08 12:15:10|467.65|463.55|467.77|463.67|467.8|463.7|467.6|463.5|17
1636373720000|2021-11-08 12:15:20|467.79|463.69|467.6|463.5|467.79|463.69|467.59|463.49|18
1636373730000|2021-11-08 12:15:30|467.64|463.54|467.69|463.59|467.69|463.59|467.6|463.5|10
1636373740000|2021-11-08 12:15:40|467.64|463.54|467.62|463.52|467.69|463.59|467.62|463.52|5
1636373750000|2021-11-08 12:15:50|467.59|463.49|467.64|463.54|467.7|463.6|467.58|463.48|16
1636373760000|2021-11-08 12:16:00|467.65|463.55|467.69|463.59|467.69|463.59|467.64|463.54|12
1636373770000|2021-11-08 12:16:10|467.63|463.53|467.61|463.51|467.65|463.55|467.58|463.48|15
1636373780000|2021-11-08 12:16:20|467.59|463.49|467.63|463.53|467.69|463.59|467.59|463.49|14
1636373790000|2021-11-08 12:16:30|467.67|463.57|467.84|463.74|467.84|463.74|467.67|463.57|10
1636373800000|2021-11-08 12:16:40|467.81|463.71|468.07|463.97|468.21|464.11|467.81|463.71|27
1636373810000|2021-11-08 12:16:50|468.13|464.03|468|463.9|468.18|464.08|468|463.9|18
1636373820000|2021-11-08 12:17:00|468.01|463.91|467.75|463.65|468.03|463.93|467.75|463.65|22
1636373830000|2021-11-08 12:17:10|467.73|463.63|467.65|463.55|467.73|463.63|467.64|463.54|19
1636373840000|2021-11-08 12:17:20|467.64|463.54|467.7|463.6|467.78|463.68|467.64|463.54|12
1636373850000|2021-11-08 12:17:30|467.73|463.63|467.74|463.64|467.74|463.64|467.71|463.61|3
1636373860000|2021-11-08 12:17:40|467.75|463.65|467.84|463.74|467.89|463.79|467.7|463.6|17
1636373870000|2021-11-08 12:17:50|467.79|463.69|467.85|463.75|467.85|463.75|467.79|463.69|4
1636373880000|2021-11-08 12:18:00|467.8|463.7|467.75|463.65|467.87|463.77|467.75|463.65|17
1636373890000|2021-11-08 12:18:10|467.72|463.62|467.76|463.66|467.78|463.68|467.72|463.62|10
1636373900000|2021-11-08 12:18:20|467.74|463.64|467.67|463.57|467.85|463.75|467.67|463.57|21
1636373910000|2021-11-08 12:18:30|467.66|463.56|467.78|463.68|467.78|463.68|467.62|463.52|9
1636373920000|2021-11-08 12:18:40|467.77|463.67|467.62|463.52|467.77|463.67|467.62|463.52|13
1636373930000|2021-11-08 12:18:50|467.72|463.62|467.92|463.82|467.92|463.82|467.72|463.62|14
1636373940000|2021-11-08 12:19:00|467.94|463.84|467.78|463.68|467.94|463.84|467.78|463.68|9
1636373950000|2021-11-08 12:19:10|467.82|463.72|467.63|463.53|467.88|463.78|467.63|463.53|16
1636373960000|2021-11-08 12:19:20|467.66|463.56|467.68|463.58|467.69|463.59|467.59|463.49|11
1636373970000|2021-11-08 12:19:30|467.59|463.49|467.82|463.72|467.87|463.77|467.59|463.49|15
1636373980000|2021-11-08 12:19:40|467.84|463.74|467.78|463.68|467.91|463.81|467.78|463.68|17
1636373990000|2021-11-08 12:19:50|467.79|463.69|467.81|463.71|467.83|463.73|467.74|463.64|22
1636374000000|2021-11-08 12:20:00|467.85|463.75|467.83|463.73|467.86|463.76|467.81|463.71|10
1636374010000|2021-11-08 12:20:10|467.8|463.7|467.83|463.73|467.87|463.77|467.79|463.69|20
1636374020000|2021-11-08 12:20:20|467.8|463.7|468.09|463.99|468.09|463.99|467.8|463.7|23
1636374030000|2021-11-08 12:20:30|468.1|464|468.09|463.99|468.1|464|468.07|463.97|5
1636374040000|2021-11-08 12:20:40|468.07|463.97|468.17|464.07|468.21|464.11|468.06|463.96|6
1636374050000|2021-11-08 12:20:50|468.13|464.03|468.17|464.07|468.17|464.07|468.08|463.98|9
1636374060000|2021-11-08 12:21:00|468.19|464.09|468|463.9|468.19|464.09|468|463.9|11
1636374070000|2021-11-08 12:21:10|468.01|463.91|467.9|463.8|468.08|463.98|467.89|463.79|18
1636374080000|2021-11-08 12:21:20|467.99|463.89|468|463.9|468.04|463.94|467.98|463.88|14
1636374090000|2021-11-08 12:21:30|467.98|463.88|467.93|463.83|468.01|463.91|467.93|463.83|11
1636374100000|2021-11-08 12:21:40|467.92|463.82|467.93|463.83|467.97|463.87|467.91|463.81|8
1636374110000|2021-11-08 12:21:50|467.94|463.84|468.02|463.92|468.02|463.92|467.94|463.84|5
1636374120000|2021-11-08 12:22:00|468.03|463.93|467.87|463.77|468.03|463.93|467.83|463.73|18
1636374130000|2021-11-08 12:22:10|467.78|463.68|467.8|463.7|467.8|463.7|467.78|463.68|3
1636374140000|2021-11-08 12:22:20|467.81|463.71|467.96|463.86|467.96|463.86|467.81|463.71|13
1636374150000|2021-11-08 12:22:30|467.85|463.75|468.33|464.23|468.33|464.23|467.85|463.75|24
1636374160000|2021-11-08 12:22:40|468.34|464.24|468.53|464.43|468.58|464.48|468.34|464.24|13
1636374170000|2021-11-08 12:22:50|468.52|464.42|468.65|464.55|468.65|464.55|468.36|464.26|28
1636374180000|2021-11-08 12:23:00|468.71|464.61|468.72|464.62|468.8|464.7|468.69|464.59|15
1636374190000|2021-11-08 12:23:10|468.7|464.6|468.44|464.34|468.73|464.63|468.39|464.29|19
1636374200000|2021-11-08 12:23:20|468.31|464.21|468.4|464.3|468.42|464.32|468.22|464.12|28
1636374210000|2021-11-08 12:23:30|468.41|464.31|468.28|464.18|468.45|464.35|468.26|464.16|21
1636374220000|2021-11-08 12:23:40|468.32|464.22|468.05|463.95|468.32|464.22|468.03|463.93|24
1636374230000|2021-11-08 12:23:50|468.03|463.93|468.03|463.93|468.08|463.98|467.96|463.86|12
1636374240000|2021-11-08 12:24:00|468.11|464.01|467.99|463.89|468.12|464.02|467.99|463.89|17
1636374250000|2021-11-08 12:24:10|467.98|463.88|468.02|463.92|468.02|463.92|467.94|463.84|16
1636374260000|2021-11-08 12:24:20|468.03|463.93|467.97|463.87|468.04|463.94|467.97|463.87|9
1636374270000|2021-11-08 12:24:30|468|463.9|468.03|463.93|468.03|463.93|467.98|463.88|13
1636374280000|2021-11-08 12:24:40|468.02|463.92|468.08|463.98|468.18|464.08|467.99|463.89|12
1636374290000|2021-11-08 12:24:50|468.04|463.94|467.9|463.8|468.24|464.14|467.85|463.75|24
1636374300000|2021-11-08 12:25:00|467.89|463.79|467.84|463.74|467.97|463.87|467.84|463.74|24
1636374310000|2021-11-08 12:25:10|467.86|463.76|468.06|463.96|468.14|464.04|467.8|463.7|19
1636374320000|2021-11-08 12:25:20|468.07|463.97|468.06|463.96|468.18|464.08|467.98|463.88|19
1636374330000|2021-11-08 12:25:30|468.13|464.03|468.02|463.92|468.13|464.03|468.02|463.92|10
1636374340000|2021-11-08 12:25:40|468.05|463.95|468.04|463.94|468.24|464.14|468|463.9|24
1636374350000|2021-11-08 12:25:50|468|463.9|468.03|463.93|468.16|464.06|467.97|463.87|23
1636374360000|2021-11-08 12:26:00|468.04|463.94|468.12|464.02|468.21|464.11|468.01|463.91|18
1636374370000|2021-11-08 12:26:10|468.13|464.03|468.25|464.15|468.25|464.15|468|463.9|11
1636374380000|2021-11-08 12:26:20|468.24|464.14|468.22|464.12|468.25|464.15|468.16|464.06|14
1636374390000|2021-11-08 12:26:30|468.2|464.1|468.1|464|468.24|464.14|468.1|464|10
1636374400000|2021-11-08 12:26:40|468.14|464.04|468.15|464.05|468.15|464.05|468.1|464|4
1636374410000|2021-11-08 12:26:50|468.17|464.07|468.14|464.04|468.25|464.15|468.1|464|18
1636374420000|2021-11-08 12:27:00|468.15|464.05|468.1|464|468.22|464.12|468.1|464|7
1636374430000|2021-11-08 12:27:10|468.22|464.12|468.08|463.98|468.22|464.12|468.08|463.98|12
1636374440000|2021-11-08 12:27:20|468.1|464|468.1|464|468.13|464.03|468.1|464|4
1636374450000|2021-11-08 12:27:30|468.09|463.99|468.01|463.91|468.09|463.99|467.92|463.82|18
1636374460000|2021-11-08 12:27:40|468.02|463.92|467.92|463.82|468.02|463.92|467.9|463.8|14
1636374470000|2021-11-08 12:27:50|467.93|463.83|467.88|463.78|467.93|463.83|467.84|463.74|15
1636374480000|2021-11-08 12:28:00|467.9|463.8|467.93|463.83|467.94|463.84|467.88|463.78|15
1636374490000|2021-11-08 12:28:10|467.94|463.84|467.92|463.82|467.94|463.84|467.92|463.82|8
1636374500000|2021-11-08 12:28:20|467.93|463.83|467.94|463.84|467.95|463.85|467.82|463.72|9
1636374510000|2021-11-08 12:28:30|467.99|463.89|467.92|463.82|467.99|463.89|467.91|463.81|11
1636374520000|2021-11-08 12:28:40|467.93|463.83|467.92|463.82|468.08|463.98|467.9|463.8|21
1636374530000|2021-11-08 12:28:50|467.94|463.84|467.91|463.81|467.96|463.86|467.9|463.8|14
1636374540000|2021-11-08 12:29:00|467.9|463.8|467.91|463.81|467.91|463.81|467.89|463.79|8
1636374550000|2021-11-08 12:29:10|467.93|463.83|467.94|463.84|467.97|463.87|467.89|463.79|17
1636374560000|2021-11-08 12:29:20|467.91|463.81|468.03|463.93|468.04|463.94|467.85|463.75|17
1636374570000|2021-11-08 12:29:30|468.02|463.92|468.12|464.02|468.12|464.02|468.02|463.92|8
1636374580000|2021-11-08 12:29:40|468.11|464.01|467.99|463.89|468.12|464.02|467.98|463.88|13
1636374590000|2021-11-08 12:29:50|468|463.9|467.94|463.84|468|463.9|467.91|463.81|8
1636374600000|2021-11-08 12:30:00|467.93|463.83|467.91|463.81|467.94|463.84|467.87|463.77|8
1636374610000|2021-11-08 12:30:10|467.89|463.79|467.91|463.81|467.98|463.88|467.88|463.78|10
1636374620000|2021-11-08 12:30:20|467.92|463.82|467.9|463.8|467.94|463.84|467.9|463.8|7
1636374630000|2021-11-08 12:30:30|467.91|463.81|467.94|463.84|467.94|463.84|467.9|463.8|9
1636374640000|2021-11-08 12:30:40|467.92|463.82|467.93|463.83|467.93|463.83|467.92|463.82|2
1636374650000|2021-11-08 12:30:50|467.94|463.84|467.9|463.8|467.99|463.89|467.86|463.76|17
1636374660000|2021-11-08 12:31:00|467.85|463.75|467.64|463.54|467.86|463.76|467.61|463.51|20
1636374670000|2021-11-08 12:31:10|467.66|463.56|467.79|463.69|467.81|463.71|467.64|463.54|8
1636374680000|2021-11-08 12:31:20|467.81|463.71|467.77|463.67|467.81|463.71|467.77|463.67|13
1636374690000|2021-11-08 12:31:30|467.8|463.7|467.84|463.74|467.85|463.75|467.77|463.67|6
1636374700000|2021-11-08 12:31:40|467.85|463.75|467.65|463.55|467.85|463.75|467.65|463.55|19
1636374710000|2021-11-08 12:31:50|467.68|463.58|467.49|463.39|467.68|463.58|467.49|463.39|15
1636374720000|2021-11-08 12:32:00|467.56|463.46|467.45|463.35|467.56|463.46|467.45|463.35|16
1636374730000|2021-11-08 12:32:10|467.5|463.4|467.42|463.32|467.5|463.4|467.35|463.25|13
1636374740000|2021-11-08 12:32:20|467.41|463.31|467.31|463.21|467.42|463.32|467.31|463.21|7
1636374750000|2021-11-08 12:32:30|467.32|463.22|467.4|463.3|467.42|463.32|467.3|463.2|11
1636374760000|2021-11-08 12:32:40|467.19|463.09|467.4|463.3|467.46|463.36|467.19|463.09|25
1636374770000|2021-11-08 12:32:50|467.37|463.27|467.59|463.49|467.61|463.51|467.37|463.27|20
1636374780000|2021-11-08 12:33:00|467.52|463.42|467.56|463.46|467.73|463.63|467.5|463.4|19
1636374790000|2021-11-08 12:33:10|467.55|463.45|467.37|463.27|467.56|463.46|467.37|463.27|12
1636374800000|2021-11-08 12:33:20|467.38|463.28|467.48|463.38|467.48|463.38|467.37|463.27|19
1636374810000|2021-11-08 12:33:30|467.45|463.35|467.5|463.4|467.53|463.43|467.45|463.35|13
1636374820000|2021-11-08 12:33:40|467.42|463.32|467.4|463.3|467.42|463.32|467.36|463.26|14
1636374830000|2021-11-08 12:33:50|467.42|463.32|467.34|463.24|467.42|463.32|467.32|463.22|10
1636374840000|2021-11-08 12:34:00|467.3|463.2|467.32|463.22|467.32|463.22|467.3|463.2|10
1636374850000|2021-11-08 12:34:10|467.37|463.27|467.36|463.26|467.37|463.27|467.3|463.2|8
1636374860000|2021-11-08 12:34:20|467.35|463.25|467.47|463.37|467.48|463.38|467.33|463.23|13
1636374870000|2021-11-08 12:34:30|467.49|463.39|467.45|463.35|467.52|463.42|467.45|463.35|11
1636374880000|2021-11-08 12:34:40|467.46|463.36|467.5|463.4|467.52|463.42|467.44|463.34|14
1636374890000|2021-11-08 12:34:50|467.55|463.45|467.74|463.64|467.74|463.64|467.55|463.45|17
1636374900000|2021-11-08 12:35:00|467.75|463.65|467.71|463.61|467.75|463.65|467.71|463.61|9
1636374910000|2021-11-08 12:35:10|467.77|463.67|467.63|463.53|467.77|463.67|467.63|463.53|7
1636374920000|2021-11-08 12:35:20|467.6|463.5|467.7|463.6|467.7|463.6|467.6|463.5|14
1636374930000|2021-11-08 12:35:30|467.69|463.59|467.7|463.6|467.71|463.61|467.69|463.59|6
1636374940000|2021-11-08 12:35:40|467.74|463.64|467.79|463.69|467.8|463.7|467.72|463.62|14
1636374950000|2021-11-08 12:35:50|467.81|463.71|467.82|463.72|467.89|463.79|467.79|463.69|11
1636374960000|2021-11-08 12:36:00|467.83|463.73|467.9|463.8|467.9|463.8|467.83|463.73|8
1636374970000|2021-11-08 12:36:10|467.89|463.79|467.98|463.88|468.04|463.94|467.89|463.79|15
1636374980000|2021-11-08 12:36:20|467.97|463.87|468.02|463.92|468.03|463.93|467.97|463.87|6
1636374990000|2021-11-08 12:36:30|467.99|463.89|468.11|464.01|468.11|464.01|467.9|463.8|9
1636375000000|2021-11-08 12:36:40|468.1|464|468.11|464.01|468.11|464.01|467.97|463.87|10
1636375010000|2021-11-08 12:36:50|468.08|463.98|468.22|464.12|468.31|464.21|468.07|463.97|17
1636375020000|2021-11-08 12:37:00|468.1|464|468.21|464.11|468.35|464.25|468.1|464|21
1636375030000|2021-11-08 12:37:10|468.19|464.09|468.19|464.09|468.25|464.15|468.16|464.06|11
1636375040000|2021-11-08 12:37:20|468.18|464.08|468.13|464.03|468.18|464.08|468.12|464.02|14
1636375050000|2021-11-08 12:37:30|468.16|464.06|468.14|464.04|468.16|464.06|468.07|463.97|17
1636375060000|2021-11-08 12:37:40|468.11|464.01|468.06|463.96|468.17|464.07|468.05|463.95|17
1636375070000|2021-11-08 12:37:50|468.04|463.94|468.15|464.05|468.15|464.05|467.89|463.79|21
1636375080000|2021-11-08 12:38:00|468.14|464.04|468.28|464.18|468.28|464.18|468.14|464.04|15
1636375090000|2021-11-08 12:38:10|468.27|464.17|468.31|464.21|468.37|464.27|468.27|464.17|19
1636375100000|2021-11-08 12:38:20|468.32|464.22|468.37|464.27|468.37|464.27|468.3|464.2|7
1636375110000|2021-11-08 12:38:30|468.35|464.25|468.41|464.31|468.41|464.31|468.29|464.19|14
1636375120000|2021-11-08 12:38:40|468.44|464.34|468.35|464.25|468.44|464.34|468.32|464.22|8
1636375130000|2021-11-08 12:38:50|468.37|464.27|468.54|464.44|468.54|464.44|468.37|464.27|8
1636375140000|2021-11-08 12:39:00|468.53|464.43|468.23|464.13|468.53|464.43|468.23|464.13|16
1636375150000|2021-11-08 12:39:10|468.25|464.15|468.32|464.22|468.32|464.22|468.22|464.12|10
1636375160000|2021-11-08 12:39:20|468.33|464.23|468.26|464.16|468.34|464.24|468.2|464.1|15
1636375170000|2021-11-08 12:39:30|468.25|464.15|468.26|464.16|468.38|464.28|468.2|464.1|12
1636375180000|2021-11-08 12:39:40|468.3|464.2|468.22|464.12|468.32|464.22|468.13|464.03|19
1636375190000|2021-11-08 12:39:50|468.21|464.11|467.99|463.89|468.21|464.11|467.98|463.88|23
1636375200000|2021-11-08 12:40:00|468|463.9|467.87|463.77|468.02|463.92|467.87|463.77|12
1636375210000|2021-11-08 12:40:10|467.89|463.79|468.01|463.91|468.01|463.91|467.88|463.78|17
1636375220000|2021-11-08 12:40:20|468|463.9|468.07|463.97|468.08|463.98|467.99|463.89|15
1636375230000|2021-11-08 12:40:30|468.06|463.96|468.16|464.06|468.16|464.06|468.06|463.96|12
1636375240000|2021-11-08 12:40:40|468.15|464.05|468.16|464.06|468.16|464.06|468.13|464.03|5
1636375250000|2021-11-08 12:40:50|468.15|464.05|468.37|464.27|468.43|464.33|468.14|464.04|17
1636375260000|2021-11-08 12:41:00|468.39|464.29|468.24|464.14|468.4|464.3|468.22|464.12|18
1636375270000|2021-11-08 12:41:10|468.23|464.13|468.09|463.99|468.27|464.17|468.08|463.98|16
1636375280000|2021-11-08 12:41:20|468.08|463.98|468.13|464.03|468.16|464.06|468.01|463.91|23
1636375290000|2021-11-08 12:41:30|468.11|464.01|468.29|464.19|468.29|464.19|468.1|464|14
1636375300000|2021-11-08 12:41:40|468.28|464.18|468.46|464.36|468.46|464.36|468.28|464.18|15
1636375310000|2021-11-08 12:41:50|468.47|464.37|468.35|464.25|468.47|464.37|468.35|464.25|13
1636375320000|2021-11-08 12:42:00|468.38|464.28|468.31|464.21|468.38|464.28|468.31|464.21|7
1636375330000|2021-11-08 12:42:10|468.28|464.18|468.31|464.21|468.31|464.21|468.27|464.17|4
1636375340000|2021-11-08 12:42:20|468.32|464.22|468.28|464.18|468.36|464.26|468.27|464.17|17
1636375350000|2021-11-08 12:42:30|468.29|464.19|468.26|464.16|468.33|464.23|468.24|464.14|15
1636375360000|2021-11-08 12:42:40|468.25|464.15|468.24|464.14|468.28|464.18|468.23|464.13|16
1636375370000|2021-11-08 12:42:50|468.26|464.16|468.25|464.15|468.26|464.16|468.25|464.15|2
1636375380000|2021-11-08 12:43:00|468.23|464.13|468.19|464.09|468.27|464.17|468.19|464.09|11
1636375390000|2021-11-08 12:43:10|468.2|464.1|468.18|464.08|468.2|464.1|468.18|464.08|8
1636375400000|2021-11-08 12:43:20|468.2|464.1|468.13|464.03|468.2|464.1|468.11|464.01|7
1636375410000|2021-11-08 12:43:30|468.12|464.02|468.07|463.97|468.13|464.03|468.05|463.95|14
1636375420000|2021-11-08 12:43:40|468.05|463.95|467.95|463.85|468.05|463.95|467.95|463.85|20
1636375430000|2021-11-08 12:43:50|467.92|463.82|467.84|463.74|467.94|463.84|467.82|463.72|22
1636375440000|2021-11-08 12:44:00|467.83|463.73|467.83|463.73|467.88|463.78|467.82|463.72|13
1636375450000|2021-11-08 12:44:10|467.82|463.72|467.83|463.73|467.86|463.76|467.81|463.71|15
1636375460000|2021-11-08 12:44:20|467.84|463.74|467.84|463.74|467.88|463.78|467.79|463.69|12
1636375470000|2021-11-08 12:44:30|467.88|463.78|467.87|463.77|467.88|463.78|467.83|463.73|6
1636375480000|2021-11-08 12:44:40|467.88|463.78|467.82|463.72|467.89|463.79|467.82|463.72|17
1636375490000|2021-11-08 12:44:50|467.83|463.73|467.83|463.73|467.83|463.73|467.82|463.72|5
1636375500000|2021-11-08 12:45:00|467.81|463.71|467.86|463.76|467.86|463.76|467.81|463.71|10
1636375510000|2021-11-08 12:45:10|467.84|463.74|467.88|463.78|467.91|463.81|467.84|463.74|8
1636375520000|2021-11-08 12:45:20|467.9|463.8|468.08|463.98|468.08|463.98|467.9|463.8|13
1636375530000|2021-11-08 12:45:30|468.04|463.94|468.11|464.01|468.16|464.06|468.04|463.94|15
1636375540000|2021-11-08 12:45:40|468.06|463.96|468.05|463.95|468.14|464.04|468.04|463.94|13
1636375550000|2021-11-08 12:45:50|468.08|463.98|468.05|463.95|468.09|463.99|468.05|463.95|4
1636375560000|2021-11-08 12:46:00|468.04|463.94|468.06|463.96|468.06|463.96|468.01|463.91|9
1636375570000|2021-11-08 12:46:10|468.04|463.94|467.99|463.89|468.06|463.96|467.98|463.88|10
1636375580000|2021-11-08 12:46:20|468|463.9|468.04|463.94|468.05|463.95|467.99|463.89|6
1636375590000|2021-11-08 12:46:30|468.03|463.93|468.02|463.92|468.03|463.93|468|463.9|3
1636375600000|2021-11-08 12:46:40|468.03|463.93|468.01|463.91|468.04|463.94|467.97|463.87|9
1636375610000|2021-11-08 12:46:50|467.97|463.87|467.9|463.8|467.97|463.87|467.9|463.8|5
1636375620000|2021-11-08 12:47:00|467.91|463.81|467.95|463.85|467.95|463.85|467.91|463.81|3
1636375630000|2021-11-08 12:47:10|467.93|463.83|467.96|463.86|467.97|463.87|467.9|463.8|8
1636375640000|2021-11-08 12:47:20|467.92|463.82|467.92|463.82|467.94|463.84|467.9|463.8|6
1636375650000|2021-11-08 12:47:30|467.89|463.79|467.88|463.78|467.91|463.81|467.85|463.75|9
1636375660000|2021-11-08 12:47:40|467.9|463.8|467.88|463.78|467.9|463.8|467.88|463.78|4
1636375670000|2021-11-08 12:47:50|467.92|463.82|467.96|463.86|467.99|463.89|467.9|463.8|4
1636375680000|2021-11-08 12:48:00|467.97|463.87|467.89|463.79|467.97|463.87|467.89|463.79|3
1636375690000|2021-11-08 12:48:10|467.92|463.82|467.88|463.78|467.92|463.82|467.87|463.77|6
1636375700000|2021-11-08 12:48:20|467.94|463.84|468.09|463.99|468.11|464.01|467.94|463.84|18
1636375710000|2021-11-08 12:48:30|468.12|464.02|468.26|464.16|468.28|464.18|468.11|464.01|21
1636375720000|2021-11-08 12:48:40|468.28|464.18|468.3|464.2|468.44|464.34|468.27|464.17|25
1636375730000|2021-11-08 12:48:50|468.35|464.25|468.39|464.29|468.42|464.32|468.35|464.25|11
1636375740000|2021-11-08 12:49:00|468.36|464.26|468.22|464.12|468.51|464.41|468.18|464.08|24
1636375750000|2021-11-08 12:49:10|468.19|464.09|468.15|464.05|468.2|464.1|468.15|464.05|7
1636375760000|2021-11-08 12:49:20|468.14|464.04|468.15|464.05|468.19|464.09|468.14|464.04|14
1636375770000|2021-11-08 12:49:30|468.12|464.02|468.17|464.07|468.19|464.09|468.11|464.01|17
1636375780000|2021-11-08 12:49:40|468.18|464.08|468.23|464.13|468.3|464.2|468.16|464.06|13
1636375790000|2021-11-08 12:49:50|468.2|464.1|467.86|463.76|468.23|464.13|467.81|463.71|23
1636375800000|2021-11-08 12:50:00|467.87|463.77|467.73|463.63|467.87|463.77|467.73|463.63|26
1636375810000|2021-11-08 12:50:10|467.72|463.62|467.65|463.55|467.73|463.63|467.63|463.53|20
1636375820000|2021-11-08 12:50:20|467.64|463.54|467.68|463.58|467.68|463.58|467.63|463.53|8
1636375830000|2021-11-08 12:50:30|467.69|463.59|467.62|463.52|467.69|463.59|467.62|463.52|18
1636375840000|2021-11-08 12:50:40|467.63|463.53|467.61|463.51|467.63|463.53|467.6|463.5|4
1636375850000|2021-11-08 12:50:50|467.6|463.5|467.41|463.31|467.61|463.51|467.41|463.31|23
1636375860000|2021-11-08 12:51:00|467.43|463.33|467.39|463.29|467.45|463.35|467.37|463.27|18
1636375870000|2021-11-08 12:51:10|467.36|463.26|467.65|463.55|467.75|463.65|467.36|463.26|21
1636375880000|2021-11-08 12:51:20|467.64|463.54|467.72|463.62|467.73|463.63|467.64|463.54|4
1636375890000|2021-11-08 12:51:30|467.74|463.64|467.64|463.54|467.75|463.65|467.62|463.52|11
1636375900000|2021-11-08 12:51:40|467.61|463.51|467.55|463.45|467.67|463.57|467.55|463.45|11
1636375910000|2021-11-08 12:51:50|467.51|463.41|467.45|463.35|467.52|463.42|467.45|463.35|8
1636375920000|2021-11-08 12:52:00|467.51|463.41|467.5|463.4|467.51|463.41|467.45|463.35|15
1636375930000|2021-11-08 12:52:10|467.49|463.39|467.57|463.47|467.57|463.47|467.37|463.27|19
1636375940000|2021-11-08 12:52:20|467.54|463.44|467.57|463.47|467.57|463.47|467.52|463.42|15
1636375950000|2021-11-08 12:52:30|467.62|463.52|467.52|463.42|467.68|463.58|467.52|463.42|14
1636375960000|2021-11-08 12:52:40|467.5|463.4|467.44|463.34|467.53|463.43|467.37|463.27|18
1636375970000|2021-11-08 12:52:50|467.43|463.33|467.49|463.39|467.6|463.5|467.43|463.33|15
1636375980000|2021-11-08 12:53:00|467.47|463.37|467.43|463.33|467.48|463.38|467.38|463.28|8
1636375990000|2021-11-08 12:53:10|467.47|463.37|467.42|463.32|467.55|463.45|467.38|463.28|13
1636376000000|2021-11-08 12:53:20|467.49|463.39|467.5|463.4|467.5|463.4|467.42|463.32|12
1636376010000|2021-11-08 12:53:30|467.37|463.27|467.44|463.34|467.44|463.34|467.37|463.27|3
1636376020000|2021-11-08 12:53:40|467.45|463.35|467.43|463.33|467.46|463.36|467.43|463.33|4
1636376030000|2021-11-08 12:53:50|467.44|463.34|467.41|463.31|467.49|463.39|467.4|463.3|10
1636376040000|2021-11-08 12:54:00|467.4|463.3|467.41|463.31|467.41|463.31|467.4|463.3|2
1636376050000|2021-11-08 12:54:10|467.51|463.41|467.53|463.43|467.53|463.43|467.46|463.36|10
1636376060000|2021-11-08 12:54:20|467.52|463.42|467.43|463.33|467.52|463.42|467.43|463.33|4
1636376070000|2021-11-08 12:54:30|467.46|463.36|467.34|463.24|467.49|463.39|467.34|463.24|17
1636376080000|2021-11-08 12:54:40|467.33|463.23|467.35|463.25|467.36|463.26|467.33|463.23|11
1636376090000|2021-11-08 12:54:50|467.34|463.24|467.33|463.23|467.37|463.27|467.32|463.22|13
1636376100000|2021-11-08 12:55:00|467.34|463.24|467.28|463.18|467.36|463.26|467.26|463.16|7
1636376110000|2021-11-08 12:55:10|467.3|463.2|467.29|463.19|467.32|463.22|467.28|463.18|11
1636376120000|2021-11-08 12:55:20|467.28|463.18|467.31|463.21|467.31|463.21|467.28|463.18|17
1636376130000|2021-11-08 12:55:30|467.3|463.2|467.37|463.27|467.43|463.33|467.25|463.15|11
1636376140000|2021-11-08 12:55:40|467.3|463.2|467.31|463.21|467.39|463.29|467.3|463.2|14
1636376150000|2021-11-08 12:55:50|467.33|463.23|467.23|463.13|467.35|463.25|467.22|463.12|14
1636376160000|2021-11-08 12:56:00|467.22|463.12|467.27|463.17|467.27|463.17|467.21|463.11|10
1636376170000|2021-11-08 12:56:10|467.28|463.18|467.28|463.18|467.29|463.19|467.26|463.16|8
1636376180000|2021-11-08 12:56:20|467.26|463.16|467.19|463.09|467.26|463.16|467.18|463.08|16
1636376190000|2021-11-08 12:56:30|467.18|463.08|467.18|463.08|467.21|463.11|467.18|463.08|7
1636376200000|2021-11-08 12:56:40|467.19|463.09|467.17|463.07|467.19|463.09|467.12|463.02|9
1636376210000|2021-11-08 12:56:50|467.16|463.06|467.12|463.02|467.2|463.1|467.12|463.02|7
1636376220000|2021-11-08 12:57:00|467.17|463.07|467.09|462.99|467.17|463.07|467.09|462.99|4
1636376230000|2021-11-08 12:57:10|467.06|462.96|467.14|463.04|467.15|463.05|467.04|462.94|8
1636376240000|2021-11-08 12:57:20|467.15|463.05|467.32|463.22|467.32|463.22|467.1|463|16
1636376250000|2021-11-08 12:57:30|467.33|463.23|467.21|463.11|467.33|463.23|467.21|463.11|6
1636376260000|2021-11-08 12:57:40|467.24|463.14|467.13|463.03|467.33|463.23|467.1|463|20
1636376270000|2021-11-08 12:57:50|467.11|463.01|467.16|463.06|467.23|463.13|466.9|462.8|17
1636376280000|2021-11-08 12:58:00|467.17|463.07|467.34|463.24|467.39|463.29|467.13|463.03|22
1636376290000|2021-11-08 12:58:10|467.41|463.31|467.3|463.2|467.41|463.31|467.24|463.14|23
1636376300000|2021-11-08 12:58:20|467.31|463.21|467.4|463.3|467.42|463.32|467.26|463.16|17
1636376310000|2021-11-08 12:58:30|467.43|463.33|467.37|463.27|467.44|463.34|467.37|463.27|9
1636376320000|2021-11-08 12:58:40|467.38|463.28|467.26|463.16|467.41|463.31|467.26|463.16|21
1636376330000|2021-11-08 12:58:50|467.27|463.17|467.28|463.18|467.3|463.2|467.27|463.17|7
1636376340000|2021-11-08 12:59:00|467.27|463.17|467.31|463.21|467.32|463.22|467.23|463.13|11
1636376350000|2021-11-08 12:59:10|467.3|463.2|467.42|463.32|467.42|463.32|467.25|463.15|19
1636376360000|2021-11-08 12:59:20|467.4|463.3|467.43|463.33|467.45|463.35|467.38|463.28|9
1636376370000|2021-11-08 12:59:30|467.47|463.37|467.41|463.31|467.47|463.37|467.34|463.24|27
1636376380000|2021-11-08 12:59:40|467.39|463.29|467.38|463.28|467.43|463.33|467.38|463.28|14
1636376390000|2021-11-08 12:59:50|467.4|463.3|467.38|463.28|467.44|463.34|467.36|463.26|19
1636376400000|2021-11-08 13:00:00|467.4|463.3|467.53|463.43|467.54|463.44|467.39|463.29|19
1636376410000|2021-11-08 13:00:10|467.54|463.44|467.9|463.8|467.9|463.8|467.54|463.44|17
1636376420000|2021-11-08 13:00:20|467.91|463.81|468.14|464.04|468.14|464.04|467.86|463.76|15
1636376430000|2021-11-08 13:00:30|468.09|463.99|468.16|464.06|468.19|464.09|468.03|463.93|11
1636376440000|2021-11-08 13:00:40|468.14|464.04|468.16|464.06|468.22|464.12|468.14|464.04|16
1636376450000|2021-11-08 13:00:50|468.14|464.04|468.24|464.14|468.27|464.17|468.13|464.03|16
1636376460000|2021-11-08 13:01:00|468.09|463.99|468.1|464|468.12|464.02|468.06|463.96|12
1636376470000|2021-11-08 13:01:10|468.08|463.98|468.05|463.95|468.09|463.99|468.03|463.93|12
1636376480000|2021-11-08 13:01:20|468.06|463.96|468.06|463.96|468.06|463.96|468.06|463.96|1
1636376490000|2021-11-08 13:01:30|468.05|463.95|468.03|463.93|468.05|463.95|467.97|463.87|18
1636376500000|2021-11-08 13:01:40|468.02|463.92|468.14|464.04|468.16|464.06|468.01|463.91|18
1636376510000|2021-11-08 13:01:50|468.16|464.06|468.15|464.05|468.18|464.08|468.07|463.97|17
1636376520000|2021-11-08 13:02:00|468.18|464.08|468.14|464.04|468.18|464.08|468.13|464.03|12
1636376530000|2021-11-08 13:02:10|468.21|464.11|468.14|464.04|468.33|464.23|468.03|463.93|13
1636376540000|2021-11-08 13:02:20|468.16|464.06|468.48|464.38|468.52|464.42|468.09|463.99|17
1636376550000|2021-11-08 13:02:30|468.49|464.39|468.44|464.34|468.55|464.45|468.44|464.34|19
1636376560000|2021-11-08 13:02:40|468.43|464.33|468.27|464.17|468.43|464.33|468.11|464.01|21
1636376570000|2021-11-08 13:02:50|468.28|464.18|468.26|464.16|468.31|464.21|468.24|464.14|24
1636376580000|2021-11-08 13:03:00|468.28|464.18|468.24|464.14|468.28|464.18|468.17|464.07|18
1636376590000|2021-11-08 13:03:10|468.25|464.15|468.25|464.15|468.28|464.18|468.24|464.14|11
1636376600000|2021-11-08 13:03:20|468.26|464.16|468.26|464.16|468.26|464.16|468.25|464.15|3
1636376610000|2021-11-08 13:03:30|468.27|464.17|468.5|464.4|468.52|464.42|468.27|464.17|15
1636376620000|2021-11-08 13:03:40|468.49|464.39|468.51|464.41|468.52|464.42|468.47|464.37|10
1636376630000|2021-11-08 13:03:50|468.49|464.39|468.54|464.44|468.54|464.44|468.49|464.39|9
1636376640000|2021-11-08 13:04:00|468.53|464.43|468.67|464.57|468.7|464.6|468.53|464.43|15
1636376650000|2021-11-08 13:04:10|468.84|464.74|468.82|464.72|469.09|464.99|468.8|464.7|21
1636376660000|2021-11-08 13:04:20|468.83|464.73|468.93|464.83|468.95|464.85|468.83|464.73|13
1636376670000|2021-11-08 13:04:30|468.94|464.84|469.01|464.91|469.03|464.93|468.93|464.83|17
1636376680000|2021-11-08 13:04:40|469|464.9|468.94|464.84|469.02|464.92|468.87|464.77|24
1636376690000|2021-11-08 13:04:50|468.95|464.85|468.94|464.84|469.04|464.94|468.92|464.82|22
1636376700000|2021-11-08 13:05:00|468.93|464.83|468.93|464.83|468.94|464.84|468.91|464.81|11
1636376710000|2021-11-08 13:05:10|468.92|464.82|468.91|464.81|468.93|464.83|468.9|464.8|13
1636376720000|2021-11-08 13:05:20|468.92|464.82|468.95|464.85|468.95|464.85|468.92|464.82|10
1636376730000|2021-11-08 13:05:30|468.97|464.87|468.97|464.87|468.98|464.88|468.95|464.85|14
1636376740000|2021-11-08 13:05:40|469.03|464.93|469.08|464.98|469.14|465.04|469.03|464.93|22
1636376750000|2021-11-08 13:05:50|469.09|464.99|469.07|464.97|469.13|465.03|469.06|464.96|18
1636376760000|2021-11-08 13:06:00|469.11|465.01|469.03|464.93|469.22|465.12|469.02|464.92|17
1636376770000|2021-11-08 13:06:10|469.02|464.92|469.04|464.94|469.11|465.01|469.02|464.92|21
1636376780000|2021-11-08 13:06:20|469.05|464.95|468.91|464.81|469.07|464.97|468.86|464.76|28
1636376790000|2021-11-08 13:06:30|468.92|464.82|468.82|464.72|468.95|464.85|468.82|464.72|22
1636376800000|2021-11-08 13:06:40|468.8|464.7|468.93|464.83|468.93|464.83|468.76|464.66|23
1636376810000|2021-11-08 13:06:50|468.92|464.82|468.99|464.89|468.99|464.89|468.91|464.81|14
1636376820000|2021-11-08 13:07:00|469|464.9|469.16|465.06|469.16|465.06|468.98|464.88|22
1636376830000|2021-11-08 13:07:10|469.17|465.07|469.26|465.16|469.26|465.16|469.12|465.02|17
1636376840000|2021-11-08 13:07:20|469.25|465.15|469.39|465.29|469.39|465.29|469.2|465.1|23
1636376850000|2021-11-08 13:07:30|469.43|465.33|469.41|465.31|469.44|465.34|469.37|465.27|10
1636376860000|2021-11-08 13:07:40|469.38|465.28|469.41|465.31|469.43|465.33|469.37|465.27|11
1636376870000|2021-11-08 13:07:50|469.42|465.32|469.31|465.21|469.44|465.34|469.31|465.21|14
1636376880000|2021-11-08 13:08:00|469.27|465.17|469.3|465.2|469.33|465.23|469.23|465.13|22
1636376890000|2021-11-08 13:08:10|469.31|465.21|469.41|465.31|469.43|465.33|469.21|465.11|25
1636376900000|2021-11-08 13:08:20|469.42|465.32|469.46|465.36|469.46|465.36|469.37|465.27|18
1636376910000|2021-11-08 13:08:30|469.47|465.37|469.44|465.34|469.48|465.38|469.39|465.29|16
1636376920000|2021-11-08 13:08:40|469.46|465.36|469.42|465.32|469.48|465.38|469.42|465.32|13
1636376930000|2021-11-08 13:08:50|469.43|465.33|469.43|465.33|469.43|465.33|469.41|465.31|5
1636376940000|2021-11-08 13:09:00|469.44|465.34|469.47|465.37|469.47|465.37|469.43|465.33|12
1636376950000|2021-11-08 13:09:10|469.46|465.36|469.14|465.04|469.46|465.36|469.14|465.04|19
1636376960000|2021-11-08 13:09:20|469.15|465.05|469.08|464.98|469.15|465.05|469.04|464.94|20
1636376970000|2021-11-08 13:09:30|469.06|464.96|469.08|464.98|469.09|464.99|469.06|464.96|7
1636376980000|2021-11-08 13:09:40|469.07|464.97|469.17|465.07|469.17|465.07|469.02|464.92|22
1636376990000|2021-11-08 13:09:50|469.18|465.08|469.21|465.11|469.25|465.15|469.18|465.08|18
1636377000000|2021-11-08 13:10:00|469.22|465.12|469.29|465.19|469.29|465.19|469.19|465.09|15
1636377010000|2021-11-08 13:10:10|469.28|465.18|469.22|465.12|469.28|465.18|469.22|465.12|11
1636377020000|2021-11-08 13:10:20|469.23|465.13|469|464.9|469.23|465.13|469|464.9|15
1636377030000|2021-11-08 13:10:30|469.01|464.91|468.88|464.78|469.01|464.91|468.86|464.76|22
1636377040000|2021-11-08 13:10:40|468.9|464.8|469|464.9|469.09|464.99|468.86|464.76|22
1636377050000|2021-11-08 13:10:50|468.99|464.89|468.94|464.84|469.02|464.92|468.91|464.81|23
1636377060000|2021-11-08 13:11:00|468.93|464.83|469.21|465.11|469.21|465.11|468.93|464.83|14
1636377070000|2021-11-08 13:11:10|469.18|465.08|469.07|464.97|469.2|465.1|469.05|464.95|23
1636377080000|2021-11-08 13:11:20|469.06|464.96|469.07|464.97|469.16|465.06|469.05|464.95|22
1636377090000|2021-11-08 13:11:30|468.98|464.88|468.92|464.82|468.98|464.88|468.92|464.82|15
1636377100000|2021-11-08 13:11:40|468.91|464.81|468.88|464.78|468.92|464.82|468.86|464.76|11
1636377110000|2021-11-08 13:11:50|468.87|464.77|468.9|464.8|468.94|464.84|468.87|464.77|18
1636377120000|2021-11-08 13:12:00|468.89|464.79|468.82|464.72|468.91|464.81|468.82|464.72|11
1636377130000|2021-11-08 13:12:10|468.81|464.71|468.74|464.64|468.81|464.71|468.68|464.58|25
1636377140000|2021-11-08 13:12:20|468.73|464.63|468.73|464.63|468.81|464.71|468.65|464.55|14
1636377150000|2021-11-08 13:12:30|468.64|464.54|468.6|464.5|468.72|464.62|468.6|464.5|12
1636377160000|2021-11-08 13:12:40|468.71|464.61|468.68|464.58|468.83|464.73|468.65|464.55|13
1636377170000|2021-11-08 13:12:50|468.66|464.56|468.75|464.65|468.79|464.69|468.66|464.56|21
1636377180000|2021-11-08 13:13:00|468.73|464.63|468.48|464.38|468.74|464.64|468.43|464.33|25
1636377190000|2021-11-08 13:13:10|468.56|464.46|468.44|464.34|468.56|464.46|468.41|464.31|15
1636377200000|2021-11-08 13:13:20|468.37|464.27|468.32|464.22|468.42|464.32|468.32|464.22|12
1636377210000|2021-11-08 13:13:30|468.31|464.21|468.3|464.2|468.35|464.25|468.3|464.2|7
1636377220000|2021-11-08 13:13:40|468.33|464.23|468.31|464.21|468.35|464.25|468.24|464.14|9
1636377230000|2021-11-08 13:13:50|468.3|464.2|468.35|464.25|468.43|464.33|468.27|464.17|19
1636377240000|2021-11-08 13:14:00|468.34|464.24|468.31|464.21|468.42|464.32|468.29|464.19|17
1636377250000|2021-11-08 13:14:10|468.29|464.19|468.24|464.14|468.3|464.2|468.17|464.07|18
1636377260000|2021-11-08 13:14:20|468.19|464.09|468.28|464.18|468.32|464.22|468.18|464.08|17
1636377270000|2021-11-08 13:14:30|468.19|464.09|468.27|464.17|468.28|464.18|468.18|464.08|14
1636377280000|2021-11-08 13:14:40|468.26|464.16|468.08|463.98|468.26|464.16|468.08|463.98|12
1636377290000|2021-11-08 13:14:50|468.06|463.96|468.12|464.02|468.12|464.02|468.04|463.94|13
1636377300000|2021-11-08 13:15:00|468.09|463.99|468.08|463.98|468.12|464.02|468.07|463.97|8
1636377310000|2021-11-08 13:15:10|468.09|463.99|468.14|464.04|468.15|464.05|468.06|463.96|11
1636377320000|2021-11-08 13:15:20|468.13|464.03|468.2|464.1|468.23|464.13|468.13|464.03|7
1636377330000|2021-11-08 13:15:30|468.23|464.13|468.13|464.03|468.23|464.13|468.13|464.03|10
1636377340000|2021-11-08 13:15:40|468.12|464.02|468.19|464.09|468.27|464.17|468.1|464|16
1636377350000|2021-11-08 13:15:50|468.16|464.06|467.92|463.82|468.17|464.07|467.92|463.82|24
1636377360000|2021-11-08 13:16:00|467.95|463.85|467.96|463.86|468.07|463.97|467.84|463.74|32
1636377370000|2021-11-08 13:16:10|467.97|463.87|467.98|463.88|468.04|463.94|467.92|463.82|14
1636377380000|2021-11-08 13:16:20|467.97|463.87|468.01|463.91|468.04|463.94|467.93|463.83|20
1636377390000|2021-11-08 13:16:30|468|463.9|467.92|463.82|468.01|463.91|467.89|463.79|9
1636377400000|2021-11-08 13:16:40|467.91|463.81|467.71|463.61|467.91|463.81|467.69|463.59|24
1636377410000|2021-11-08 13:16:50|467.65|463.55|467.7|463.6|467.8|463.7|467.64|463.54|20
1636377420000|2021-11-08 13:17:00|467.74|463.64|467.76|463.66|467.83|463.73|467.7|463.6|15
1636377430000|2021-11-08 13:17:10|467.77|463.67|467.71|463.61|467.77|463.67|467.68|463.58|6
1636377440000|2021-11-08 13:17:20|467.72|463.62|467.89|463.79|467.94|463.84|467.68|463.58|25
1636377450000|2021-11-08 13:17:30|467.88|463.78|467.87|463.77|467.99|463.89|467.87|463.77|13
1636377460000|2021-11-08 13:17:40|467.88|463.78|467.74|463.64|467.88|463.78|467.74|463.64|12
1636377470000|2021-11-08 13:17:50|467.75|463.65|467.8|463.7|467.9|463.8|467.73|463.63|19
1636377480000|2021-11-08 13:18:00|467.79|463.69|467.83|463.73|467.88|463.78|467.73|463.63|14
1636377490000|2021-11-08 13:18:10|467.82|463.72|467.96|463.86|467.99|463.89|467.77|463.67|14
1636377500000|2021-11-08 13:18:20|467.97|463.87|467.95|463.85|468.02|463.92|467.91|463.81|15
1636377510000|2021-11-08 13:18:30|467.94|463.84|468.05|463.95|468.05|463.95|467.85|463.75|15
1636377520000|2021-11-08 13:18:40|468.08|463.98|468.22|464.12|468.23|464.13|468.08|463.98|18
1636377530000|2021-11-08 13:18:50|468.18|464.08|468.23|464.13|468.26|464.16|468.16|464.06|17
1636377540000|2021-11-08 13:19:00|468.24|464.14|468.34|464.24|468.36|464.26|468.2|464.1|11
1636377550000|2021-11-08 13:19:10|468.35|464.25|468.32|464.22|468.38|464.28|468.19|464.09|16
1636377560000|2021-11-08 13:19:20|468.33|464.23|468.23|464.13|468.33|464.23|468.21|464.11|9
1636377570000|2021-11-08 13:19:30|468.27|464.17|468.27|464.17|468.29|464.19|468.15|464.05|12
1636377580000|2021-11-08 13:19:40|468.28|464.18|468.1|464|468.28|464.18|468.1|464|23
1636377590000|2021-11-08 13:19:50|468.05|463.95|467.89|463.79|468.05|463.95|467.84|463.74|16
1636377600000|2021-11-08 13:20:00|467.87|463.77|467.73|463.63|467.87|463.77|467.72|463.62|16
1636377610000|2021-11-08 13:20:10|467.67|463.57|468.14|464.04|468.14|464.04|467.67|463.57|28
1636377620000|2021-11-08 13:20:20|468.18|464.08|468.2|464.1|468.22|464.12|468.16|464.06|12
1636377630000|2021-11-08 13:20:30|468.33|464.23|468.32|464.22|468.34|464.24|468.26|464.16|14
1636377640000|2021-11-08 13:20:40|468.33|464.23|468.19|464.09|468.33|464.23|468.19|464.09|21
1636377650000|2021-11-08 13:20:50|468.18|464.08|467.98|463.88|468.2|464.1|467.96|463.86|23
1636377660000|2021-11-08 13:21:00|467.94|463.84|467.94|463.84|467.99|463.89|467.87|463.77|18
1636377670000|2021-11-08 13:21:10|467.95|463.85|468.11|464.01|468.12|464.02|467.95|463.85|19
1636377680000|2021-11-08 13:21:20|468.09|463.99|468.1|464|468.16|464.06|468.07|463.97|18
1636377690000|2021-11-08 13:21:30|468.11|464.01|468.14|464.04|468.18|464.08|468.11|464.01|10
1636377700000|2021-11-08 13:21:40|468.15|464.05|468.11|464.01|468.21|464.11|468.11|464.01|18
1636377710000|2021-11-08 13:21:50|468.18|464.08|468.17|464.07|468.21|464.11|468.1|464|12
1636377720000|2021-11-08 13:22:00|468.21|464.11|468.2|464.1|468.21|464.11|468.12|464.02|11
1636377730000|2021-11-08 13:22:10|468.16|464.06|468.22|464.12|468.22|464.12|468.15|464.05|6
1636377740000|2021-11-08 13:22:20|468.13|464.03|468.13|464.03|468.14|464.04|468.12|464.02|5
1636377750000|2021-11-08 13:22:30|468.14|464.04|468.29|464.19|468.29|464.19|468.14|464.04|18
1636377760000|2021-11-08 13:22:40|468.25|464.15|468.28|464.18|468.29|464.19|468.21|464.11|6
1636377770000|2021-11-08 13:22:50|468.21|464.11|468.26|464.16|468.31|464.21|468.21|464.11|10
1636377780000|2021-11-08 13:23:00|468.27|464.17|468.43|464.33|468.43|464.33|468.27|464.17|15
1636377790000|2021-11-08 13:23:10|468.52|464.42|468.41|464.31|468.52|464.42|468.36|464.26|19
1636377800000|2021-11-08 13:23:20|468.4|464.3|468.44|464.34|468.51|464.41|468.4|464.3|14
1636377810000|2021-11-08 13:23:30|468.32|464.22|468.48|464.38|468.52|464.42|468.32|464.22|11
1636377820000|2021-11-08 13:23:40|468.49|464.39|468.35|464.25|468.56|464.46|468.35|464.25|21
1636377830000|2021-11-08 13:23:50|468.39|464.29|468.36|464.26|468.46|464.36|468.35|464.25|11
1636377840000|2021-11-08 13:24:00|468.37|464.27|468.41|464.31|468.45|464.35|468.37|464.27|11
1636377850000|2021-11-08 13:24:10|468.39|464.29|468.35|464.25|468.39|464.29|468.31|464.21|18
1636377860000|2021-11-08 13:24:20|468.36|464.26|468.38|464.28|468.41|464.31|468.36|464.26|9
1636377870000|2021-11-08 13:24:30|468.37|464.27|468.39|464.29|468.39|464.29|468.36|464.26|7
1636377880000|2021-11-08 13:24:40|468.43|464.33|468.37|464.27|468.43|464.33|468.37|464.27|5
1636377890000|2021-11-08 13:24:50|468.38|464.28|468.32|464.22|468.58|464.48|468.32|464.22|21
1636377900000|2021-11-08 13:25:00|468.39|464.29|468.4|464.3|468.43|464.33|468.32|464.22|10
1636377910000|2021-11-08 13:25:10|468.38|464.28|468.32|464.22|468.51|464.41|468.32|464.22|10
1636377920000|2021-11-08 13:25:20|468.5|464.4|468.64|464.54|468.64|464.54|468.44|464.34|17
1636377930000|2021-11-08 13:25:30|468.6|464.5|468.78|464.68|468.79|464.69|468.55|464.45|17
1636377940000|2021-11-08 13:25:40|468.76|464.66|468.72|464.62|468.81|464.71|468.6|464.5|13
1636377950000|2021-11-08 13:25:50|468.73|464.63|468.78|464.68|468.78|464.68|468.6|464.5|18
1636377960000|2021-11-08 13:26:00|468.7|464.6|468.7|464.6|468.83|464.73|468.7|464.6|5
1636377970000|2021-11-08 13:26:10|468.98|464.88|468.74|464.64|468.98|464.88|468.72|464.62|10
1636377980000|2021-11-08 13:26:20|468.76|464.66|469.36|465.26|469.36|465.26|468.76|464.66|17
1636377990000|2021-11-08 13:26:30|469.32|465.22|469.1|465|469.33|465.23|469.1|465|6
1636378000000|2021-11-08 13:26:40|469.13|465.03|468.89|464.79|469.17|465.07|468.84|464.74|20
1636378010000|2021-11-08 13:26:50|468.88|464.78|468.85|464.75|468.98|464.88|468.83|464.73|14
1636378020000|2021-11-08 13:27:00|468.87|464.77|468.91|464.81|469|464.9|468.86|464.76|13
1636378030000|2021-11-08 13:27:10|468.92|464.82|469.11|465.01|469.11|465.01|468.92|464.82|9
1636378040000|2021-11-08 13:27:20|469.1|465|469.11|465.01|469.11|465.01|469.06|464.96|4
1636378050000|2021-11-08 13:27:30|469.1|465|469.08|464.98|469.16|465.06|469.06|464.96|14
1636378060000|2021-11-08 13:27:40|469.06|464.96|469.22|465.12|469.22|465.12|469.06|464.96|17
1636378070000|2021-11-08 13:27:50|469.21|465.11|469.35|465.25|469.36|465.26|469.19|465.09|19
1636378080000|2021-11-08 13:28:00|469.37|465.27|469.57|465.47|469.62|465.52|469.37|465.27|17
1636378090000|2021-11-08 13:28:10|469.59|465.49|469.6|465.5|469.63|465.53|469.56|465.46|9
1636378100000|2021-11-08 13:28:20|469.62|465.52|469.67|465.57|469.67|465.57|469.61|465.51|16
1636378110000|2021-11-08 13:28:30|469.66|465.56|469.73|465.63|469.73|465.63|469.61|465.51|18
1636378120000|2021-11-08 13:28:40|469.72|465.62|469.62|465.52|469.76|465.66|469.61|465.51|20
1636378130000|2021-11-08 13:28:50|469.61|465.51|469.46|465.36|469.64|465.54|469.46|465.36|18
1636378140000|2021-11-08 13:29:00|469.47|465.37|469.56|465.46|469.56|465.46|469.47|465.37|20
1636378150000|2021-11-08 13:29:10|469.55|465.45|469.49|465.39|469.55|465.45|469.44|465.34|18
1636378160000|2021-11-08 13:29:20|469.5|465.4|469.51|465.41|469.53|465.43|469.44|465.34|20
1636378170000|2021-11-08 13:29:30|469.52|465.42|469.55|465.45|469.55|465.45|469.5|465.4|9
1636378180000|2021-11-08 13:29:40|469.56|465.46|469.27|465.17|469.56|465.46|469.27|465.17|12
1636378190000|2021-11-08 13:29:50|469.26|465.16|469.37|465.27|469.41|465.31|469.26|465.16|12
1636378200000|2021-11-08 13:30:00|469.38|465.28|469.57|465.47|469.65|465.55|469.38|465.28|28
1636378210000|2021-11-08 13:30:10|469.59|465.49|469.73|465.63|469.73|465.63|469.59|465.49|13
1636378220000|2021-11-08 13:30:20|469.75|465.65|469.71|465.61|469.76|465.66|469.61|465.51|25
1636378230000|2021-11-08 13:30:30|469.72|465.62|469.58|465.48|469.76|465.66|469.58|465.48|23
1636378240000|2021-11-08 13:30:40|469.56|465.46|469.52|465.42|469.56|465.46|469.5|465.4|14
1636378250000|2021-11-08 13:30:50|469.53|465.43|469.53|465.43|469.62|465.52|469.5|465.4|14
1636378260000|2021-11-08 13:31:00|469.51|465.41|469.51|465.41|469.55|465.45|469.51|465.41|11
1636378270000|2021-11-08 13:31:10|469.52|465.42|469.47|465.37|469.53|465.43|469.47|465.37|11
1636378280000|2021-11-08 13:31:20|469.45|465.35|469.38|465.28|469.45|465.35|469.36|465.26|9
1636378290000|2021-11-08 13:31:30|469.39|465.29|469.28|465.18|469.39|465.29|469.28|465.18|11
1636378300000|2021-11-08 13:31:40|469.27|465.17|469.1|465|469.3|465.2|469.09|464.99|22
1636378310000|2021-11-08 13:31:50|469.15|465.05|469.18|465.08|469.29|465.19|469.15|465.05|14
1636378320000|2021-11-08 13:32:00|469.19|465.09|469.19|465.09|469.21|465.11|469.13|465.03|14
1636378330000|2021-11-08 13:32:10|469.21|465.11|469.28|465.18|469.3|465.2|469.09|464.99|18
1636378340000|2021-11-08 13:32:20|469.29|465.19|469.24|465.14|469.37|465.27|469.2|465.1|27
1636378350000|2021-11-08 13:32:30|469.28|465.18|469.13|465.03|469.28|465.18|469.12|465.02|23
1636378360000|2021-11-08 13:32:40|469.14|465.04|469.17|465.07|469.22|465.12|469.03|464.93|21
1636378370000|2021-11-08 13:32:50|469.18|465.08|469.21|465.11|469.22|465.12|469.15|465.05|11
1636378380000|2021-11-08 13:33:00|469.25|465.15|469.13|465.03|469.31|465.21|469.13|465.03|21
1636378390000|2021-11-08 13:33:10|469.16|465.06|469.18|465.08|469.2|465.1|469.14|465.04|12
1636378400000|2021-11-08 13:33:20|469.16|465.06|468.99|464.89|469.2|465.1|468.99|464.89|27
1636378410000|2021-11-08 13:33:30|468.97|464.87|468.68|464.58|468.97|464.87|468.68|464.58|25
1636378420000|2021-11-08 13:33:40|468.65|464.55|468.67|464.57|468.71|464.61|468.65|464.55|10
1636378430000|2021-11-08 13:33:50|468.69|464.59|468.75|464.65|468.75|464.65|468.6|464.5|18
1636378440000|2021-11-08 13:34:00|468.74|464.64|468.8|464.7|468.8|464.7|468.74|464.64|8
1636378450000|2021-11-08 13:34:10|468.79|464.69|468.78|464.68|468.8|464.7|468.75|464.65|7
1636378460000|2021-11-08 13:34:20|468.87|464.77|468.75|464.65|468.9|464.8|468.75|464.65|9
1636378470000|2021-11-08 13:34:30|468.8|464.7|468.75|464.65|468.88|464.78|468.74|464.64|15
1636378480000|2021-11-08 13:34:40|468.74|464.64|468.79|464.69|468.81|464.71|468.73|464.63|11
1636378490000|2021-11-08 13:34:50|468.85|464.75|468.66|464.56|468.85|464.75|468.64|464.54|14
1636378500000|2021-11-08 13:35:00|468.67|464.57|468.75|464.65|468.8|464.7|468.67|464.57|13
1636378510000|2021-11-08 13:35:10|468.74|464.64|468.77|464.67|468.8|464.7|468.74|464.64|7
1636378520000|2021-11-08 13:35:20|468.78|464.68|468.75|464.65|468.78|464.68|468.72|464.62|9
1636378530000|2021-11-08 13:35:30|468.74|464.64|468.72|464.62|468.75|464.65|468.72|464.62|8
1636378540000|2021-11-08 13:35:40|468.71|464.61|468.73|464.63|468.73|464.63|468.5|464.4|15
1636378550000|2021-11-08 13:35:50|468.74|464.64|468.77|464.67|468.77|464.67|468.71|464.61|13
1636378560000|2021-11-08 13:36:00|468.68|464.58|468.75|464.65|468.81|464.71|468.68|464.58|20
1636378570000|2021-11-08 13:36:10|468.74|464.64|468.74|464.64|468.74|464.64|468.65|464.55|14
1636378580000|2021-11-08 13:36:20|468.75|464.65|468.73|464.63|468.79|464.69|468.65|464.55|13
1636378590000|2021-11-08 13:36:30|468.72|464.62|468.5|464.4|468.72|464.62|468.48|464.38|14
1636378600000|2021-11-08 13:36:40|468.49|464.39|468.2|464.1|468.49|464.39|468.13|464.03|24
1636378610000|2021-11-08 13:36:50|468.19|464.09|468.12|464.02|468.23|464.13|468|463.9|26
1636378620000|2021-11-08 13:37:00|468.04|463.94|467.85|463.75|468.04|463.94|467.85|463.75|20
1636378630000|2021-11-08 13:37:10|467.79|463.69|467.5|463.4|467.79|463.69|467.27|463.17|28
1636378640000|2021-11-08 13:37:20|467.55|463.45|467.39|463.29|467.56|463.46|467.36|463.26|12
1636378650000|2021-11-08 13:37:30|467.38|463.28|467.35|463.25|467.49|463.39|467.34|463.24|25
1636378660000|2021-11-08 13:37:40|467.36|463.26|467.4|463.3|467.41|463.31|467.35|463.25|16
1636378670000|2021-11-08 13:37:50|467.39|463.29|467.25|463.15|467.4|463.3|467.22|463.12|14
1636378680000|2021-11-08 13:38:00|467.3|463.2|467.2|463.1|467.3|463.2|467.16|463.06|19
1636378690000|2021-11-08 13:38:10|467.22|463.12|467.11|463.01|467.23|463.13|467.11|463.01|23
1636378700000|2021-11-08 13:38:20|467.1|463|466.8|462.7|467.1|463|466.8|462.7|25
1636378710000|2021-11-08 13:38:30|466.81|462.71|466.37|462.27|466.82|462.72|466.37|462.27|27
1636378720000|2021-11-08 13:38:40|466.4|462.3|466.3|462.2|466.45|462.35|466.21|462.11|26
1636378730000|2021-11-08 13:38:50|466.31|462.21|466.2|462.1|466.33|462.23|466.15|462.05|35
1636378740000|2021-11-08 13:39:00|466.28|462.18|466.26|462.16|466.38|462.28|466.13|462.03|23
1636378750000|2021-11-08 13:39:10|466.29|462.19|466.39|462.29|466.39|462.29|466.23|462.13|30
1636378760000|2021-11-08 13:39:20|466.37|462.27|466.33|462.23|466.39|462.29|466.26|462.16|22
1636378770000|2021-11-08 13:39:30|466.35|462.25|466.25|462.15|466.35|462.25|466.17|462.07|31
1636378780000|2021-11-08 13:39:40|466.23|462.13|466.33|462.23|466.36|462.26|466.22|462.12|23
1636378790000|2021-11-08 13:39:50|466.34|462.24|465.93|461.83|466.34|462.24|465.87|461.77|31
1636378800000|2021-11-08 13:40:00|466.03|461.93|465.8|461.7|466.03|461.93|465.8|461.7|28
1636378810000|2021-11-08 13:40:10|465.79|461.69|466.08|461.98|466.16|462.06|465.78|461.68|30
1636378820000|2021-11-08 13:40:20|465.99|461.89|465.93|461.83|466.16|462.06|465.92|461.82|33
1636378830000|2021-11-08 13:40:30|465.95|461.85|466.01|461.91|466.15|462.05|465.9|461.8|23
1636378840000|2021-11-08 13:40:40|466.02|461.92|466.07|461.97|466.11|462.01|466.01|461.91|20
1636378850000|2021-11-08 13:40:50|466.02|461.92|465.65|461.55|466.02|461.92|465.61|461.51|20
1636378860000|2021-11-08 13:41:00|465.69|461.59|465.63|461.53|465.73|461.63|465.53|461.43|21
1636378870000|2021-11-08 13:41:10|465.58|461.48|465.75|461.65|465.82|461.72|465.58|461.48|22
1636378880000|2021-11-08 13:41:20|465.82|461.72|465.94|461.84|465.97|461.87|465.75|461.65|18
1636378890000|2021-11-08 13:41:30|465.97|461.87|466.16|462.06|466.17|462.07|465.95|461.85|15
1636378900000|2021-11-08 13:41:40|466.17|462.07|466.16|462.06|466.2|462.1|466.12|462.02|18
1636378910000|2021-11-08 13:41:50|466.21|462.11|466.08|461.98|466.21|462.11|466.06|461.96|25
1636378920000|2021-11-08 13:42:00|466.05|461.95|465.94|461.84|466.05|461.95|465.88|461.78|20
1636378930000|2021-11-08 13:42:10|465.95|461.85|465.85|461.75|465.99|461.89|465.83|461.73|24
1636378940000|2021-11-08 13:42:20|465.89|461.79|465.95|461.85|465.97|461.87|465.84|461.74|9
1636378950000|2021-11-08 13:42:30|466|461.9|466.06|461.96|466.11|462.01|466|461.9|15
1636378960000|2021-11-08 13:42:40|466.07|461.97|466.1|462|466.22|462.12|466.05|461.95|12
1636378970000|2021-11-08 13:42:50|466.11|462.01|466.07|461.97|466.19|462.09|466.07|461.97|9
1636378980000|2021-11-08 13:43:00|466.06|461.96|466.1|462|466.14|462.04|466.05|461.95|14
1636378990000|2021-11-08 13:43:10|466.11|462.01|466.08|461.98|466.16|462.06|466.06|461.96|16
1636379000000|2021-11-08 13:43:20|466.03|461.93|466.22|462.12|466.22|462.12|466.02|461.92|21
1636379010000|2021-11-08 13:43:30|466.28|462.18|466.22|462.12|466.28|462.18|466.19|462.09|16
1636379020000|2021-11-08 13:43:40|466.19|462.09|466.3|462.2|466.31|462.21|466.18|462.08|17
1636379030000|2021-11-08 13:43:50|466.31|462.21|466.32|462.22|466.33|462.23|466.23|462.13|11
1636379040000|2021-11-08 13:44:00|466.33|462.23|466.14|462.04|466.38|462.28|466.1|462|15
1636379050000|2021-11-08 13:44:10|466.1|462|466.22|462.12|466.26|462.16|466.1|462|10
1636379060000|2021-11-08 13:44:20|466.17|462.07|466.18|462.08|466.21|462.11|466.17|462.07|13
1636379070000|2021-11-08 13:44:30|466.19|462.09|466.15|462.05|466.19|462.09|466.11|462.01|11
1636379080000|2021-11-08 13:44:40|466.18|462.08|466.16|462.06|466.18|462.08|466.13|462.03|12
1636379090000|2021-11-08 13:44:50|466.14|462.04|466.18|462.08|466.22|462.12|466.1|462|19
1636379100000|2021-11-08 13:45:00|466.19|462.09|466.25|462.15|466.29|462.19|466.1|462|10
1636379110000|2021-11-08 13:45:10|466.32|462.22|466.32|462.22|466.32|462.22|466.32|462.22|1
1636379120000|2021-11-08 13:45:20|466.28|462.18|466.23|462.13|466.28|462.18|466.16|462.06|10
1636379130000|2021-11-08 13:45:30|466.24|462.14|466.04|461.94|466.27|462.17|465.99|461.89|25
1636379140000|2021-11-08 13:45:40|466.01|461.91|465.61|461.51|466.01|461.91|465.61|461.51|31
1636379150000|2021-11-08 13:45:50|465.62|461.52|465.46|461.36|465.62|461.52|465.46|461.36|30
1636379160000|2021-11-08 13:46:00|465.49|461.39|465.48|461.38|465.49|461.39|465.44|461.34|4
1636379170000|2021-11-08 13:46:10|465.5|461.4|465.44|461.34|465.5|461.4|465.34|461.24|15
1636379180000|2021-11-08 13:46:20|465.4|461.3|465.38|461.28|465.44|461.34|465.3|461.2|18
1636379190000|2021-11-08 13:46:30|465.4|461.3|465.16|461.06|465.4|461.3|465.16|461.06|12
1636379200000|2021-11-08 13:46:40|465.15|461.05|465.2|461.1|465.24|461.14|465.12|461.02|19
1636379210000|2021-11-08 13:46:50|465.22|461.12|465.11|461.01|465.22|461.12|465.1|461|13
1636379220000|2021-11-08 13:47:00|465.13|461.03|465.08|460.98|465.14|461.04|465.06|460.96|17
1636379230000|2021-11-08 13:47:10|465.07|460.97|464.98|460.88|465.1|461|464.92|460.82|10
1636379240000|2021-11-08 13:47:20|465|460.9|464.91|460.81|465|460.9|464.86|460.76|15
1636379250000|2021-11-08 13:47:30|464.88|460.78|464.54|460.44|464.88|460.78|464.49|460.39|20
1636379260000|2021-11-08 13:47:40|464.52|460.42|464.48|460.38|464.63|460.53|464.47|460.37|26
1636379270000|2021-11-08 13:47:50|464.5|460.4|464.33|460.23|464.52|460.42|464.33|460.23|28
1636379280000|2021-11-08 13:48:00|464.3|460.2|464.34|460.24|464.4|460.3|464.25|460.15|24
1636379290000|2021-11-08 13:48:10|464.35|460.25|464.76|460.66|464.84|460.74|464.15|460.05|35
1636379300000|2021-11-08 13:48:20|464.71|460.61|464.99|460.89|465|460.9|464.58|460.48|33
1636379310000|2021-11-08 13:48:30|465.02|460.92|464.96|460.86|465.04|460.94|464.85|460.75|27
1636379320000|2021-11-08 13:48:40|464.9|460.8|464.84|460.74|465|460.9|464.83|460.73|23
1636379330000|2021-11-08 13:48:50|464.86|460.76|464.75|460.65|464.86|460.76|464.75|460.65|23
1636379340000|2021-11-08 13:49:00|464.82|460.72|464.81|460.71|464.82|460.72|464.68|460.58|24
1636379350000|2021-11-08 13:49:10|464.8|460.7|464.82|460.72|464.85|460.75|464.7|460.6|13
1636379360000|2021-11-08 13:49:20|464.81|460.71|464.8|460.7|464.85|460.75|464.72|460.62|15
1636379370000|2021-11-08 13:49:30|464.82|460.72|464.81|460.71|464.82|460.72|464.69|460.59|16
1636379380000|2021-11-08 13:49:40|464.63|460.53|464.76|460.66|464.81|460.71|464.6|460.5|18
1636379390000|2021-11-08 13:49:50|464.74|460.64|464.71|460.61|464.76|460.66|464.61|460.51|20
1636379400000|2021-11-08 13:50:00|464.67|460.57|464.73|460.63|464.73|460.63|464.63|460.53|17
1636379410000|2021-11-08 13:50:10|464.75|460.65|464.88|460.78|464.94|460.84|464.75|460.65|23
1636379420000|2021-11-08 13:50:20|464.9|460.8|464.85|460.75|464.9|460.8|464.73|460.63|23
1636379430000|2021-11-08 13:50:30|464.84|460.74|464.86|460.76|464.87|460.77|464.8|460.7|14
1636379440000|2021-11-08 13:50:40|464.84|460.74|464.88|460.78|464.93|460.83|464.84|460.74|14
1636379450000|2021-11-08 13:50:50|464.9|460.8|464.9|460.8|464.93|460.83|464.88|460.78|9
1636379460000|2021-11-08 13:51:00|464.93|460.83|464.91|460.81|464.93|460.83|464.9|460.8|5
1636379470000|2021-11-08 13:51:10|464.89|460.79|464.85|460.75|464.9|460.8|464.83|460.73|17
1636379480000|2021-11-08 13:51:20|464.84|460.74|464.83|460.73|464.86|460.76|464.81|460.71|6
1636379490000|2021-11-08 13:51:30|464.82|460.72|464.82|460.72|464.84|460.74|464.79|460.69|19
1636379500000|2021-11-08 13:51:40|464.81|460.71|464.78|460.68|464.82|460.72|464.78|460.68|9
1636379510000|2021-11-08 13:51:50|464.68|460.58|464.85|460.75|464.85|460.75|464.6|460.5|23
1636379520000|2021-11-08 13:52:00|464.86|460.76|464.62|460.52|464.88|460.78|464.59|460.49|22
1636379530000|2021-11-08 13:52:10|464.64|460.54|465.03|460.93|465.06|460.96|464.59|460.49|24
1636379540000|2021-11-08 13:52:20|465.04|460.94|464.75|460.65|465.05|460.95|464.75|460.65|33
1636379550000|2021-11-08 13:52:30|464.73|460.63|464.79|460.69|464.81|460.71|464.66|460.56|19
1636379560000|2021-11-08 13:52:40|464.78|460.68|464.84|460.74|464.86|460.76|464.72|460.62|25
1636379570000|2021-11-08 13:52:50|464.81|460.71|464.86|460.76|464.94|460.84|464.75|460.65|26
1636379580000|2021-11-08 13:53:00|464.88|460.78|464.75|460.65|464.93|460.83|464.71|460.61|23
1636379590000|2021-11-08 13:53:10|464.76|460.66|464.67|460.57|464.79|460.69|464.6|460.5|24
1636379600000|2021-11-08 13:53:20|464.65|460.55|464.86|460.76|464.86|460.76|464.6|460.5|17
1636379610000|2021-11-08 13:53:30|464.82|460.72|464.74|460.64|464.87|460.77|464.74|460.64|13
1636379620000|2021-11-08 13:53:40|464.72|460.62|464.8|460.7|464.8|460.7|464.72|460.62|12
1636379630000|2021-11-08 13:53:50|464.81|460.71|464.7|460.6|464.83|460.73|464.7|460.6|26
1636379640000|2021-11-08 13:54:00|464.72|460.62|464.71|460.61|464.75|460.65|464.57|460.47|22
1636379650000|2021-11-08 13:54:10|464.68|460.58|464.64|460.54|464.69|460.59|464.57|460.47|21
1636379660000|2021-11-08 13:54:20|464.65|460.55|464.6|460.5|464.66|460.56|464.6|460.5|14
1636379670000|2021-11-08 13:54:30|464.62|460.52|464.63|460.53|464.69|460.59|464.6|460.5|16
1636379680000|2021-11-08 13:54:40|464.65|460.55|464.6|460.5|464.67|460.57|464.57|460.47|12
1636379690000|2021-11-08 13:54:50|464.63|460.53|464.64|460.54|464.73|460.63|464.6|460.5|21
1636379700000|2021-11-08 13:55:00|464.65|460.55|464.72|460.62|464.86|460.76|464.59|460.49|16
1636379710000|2021-11-08 13:55:10|464.71|460.61|464.92|460.82|464.96|460.86|464.69|460.59|25
1636379720000|2021-11-08 13:55:20|464.91|460.81|464.86|460.76|464.93|460.83|464.83|460.73|32
1636379730000|2021-11-08 13:55:30|464.89|460.79|465.03|460.93|465.09|460.99|464.88|460.78|21
1636379740000|2021-11-08 13:55:40|464.99|460.89|464.96|460.86|465.09|460.99|464.88|460.78|28
1636379750000|2021-11-08 13:55:50|464.95|460.85|464.94|460.84|465.06|460.96|464.89|460.79|27
1636379760000|2021-11-08 13:56:00|464.92|460.82|464.96|460.86|465.18|461.08|464.9|460.8|22
1636379770000|2021-11-08 13:56:10|464.94|460.84|464.78|460.68|464.94|460.84|464.7|460.6|30
1636379780000|2021-11-08 13:56:20|464.79|460.69|464.93|460.83|465|460.9|464.79|460.69|15
1636379790000|2021-11-08 13:56:30|464.95|460.85|465.12|461.02|465.15|461.05|464.95|460.85|8
1636379800000|2021-11-08 13:56:40|465.11|461.01|464.92|460.82|465.12|461.02|464.91|460.81|18
1636379810000|2021-11-08 13:56:50|464.9|460.8|464.82|460.72|464.95|460.85|464.82|460.72|18
1636379820000|2021-11-08 13:57:00|464.81|460.71|464.9|460.8|464.9|460.8|464.81|460.71|15
1636379830000|2021-11-08 13:57:10|464.89|460.79|465.03|460.93|465.04|460.94|464.86|460.76|19
1636379840000|2021-11-08 13:57:20|465.06|460.96|465.08|460.98|465.08|460.98|465.05|460.95|10
1636379850000|2021-11-08 13:57:30|465.07|460.97|465.05|460.95|465.07|460.97|465.03|460.93|14
1636379860000|2021-11-08 13:57:40|465.06|460.96|465.01|460.91|465.06|460.96|464.99|460.89|9
1636379870000|2021-11-08 13:57:50|465.03|460.93|465.08|460.98|465.17|461.07|465|460.9|11
1636379880000|2021-11-08 13:58:00|465.07|460.97|465.14|461.04|465.15|461.05|465.05|460.95|17
1636379890000|2021-11-08 13:58:10|465.08|460.98|465.14|461.04|465.15|461.05|465.07|460.97|11
1636379900000|2021-11-08 13:58:20|465.05|460.95|465.12|461.02|465.12|461.02|465.05|460.95|11
1636379910000|2021-11-08 13:58:30|465.09|460.99|465.14|461.04|465.16|461.06|465.07|460.97|17
1636379920000|2021-11-08 13:58:40|465.1|461|465.14|461.04|465.15|461.05|465.03|460.93|20
1636379930000|2021-11-08 13:58:50|465.13|461.03|465.14|461.04|465.15|461.05|465.13|461.03|4
1636379940000|2021-11-08 13:59:00|465.1|461|465.14|461.04|465.15|461.05|465.07|460.97|14
1636379950000|2021-11-08 13:59:10|465.15|461.05|465.62|461.52|465.62|461.52|465.13|461.03|21
1636379960000|2021-11-08 13:59:20|465.65|461.55|465.38|461.28|465.65|461.55|465.34|461.24|26
1636379970000|2021-11-08 13:59:30|465.35|461.25|465.48|461.38|465.48|461.38|465.34|461.24|21
1636379980000|2021-11-08 13:59:40|465.44|461.34|465.16|461.06|465.44|461.34|465.15|461.05|13
1636379990000|2021-11-08 13:59:50|465.15|461.05|464.99|460.89|465.15|461.05|464.99|460.89|11
1636380000000|2021-11-08 14:00:00|464.98|460.88|464.98|460.88|465.02|460.92|464.96|460.86|15
1636380010000|2021-11-08 14:00:10|465.01|460.91|464.83|460.73|465.03|460.93|464.82|460.72|19
1636380020000|2021-11-08 14:00:20|464.85|460.75|464.84|460.74|464.85|460.75|464.84|460.74|2
1636380030000|2021-11-08 14:00:30|464.87|460.77|464.92|460.82|464.94|460.84|464.83|460.73|12
1636380040000|2021-11-08 14:00:40|464.91|460.81|464.91|460.81|464.99|460.89|464.9|460.8|15
1636380050000|2021-11-08 14:00:50|464.92|460.82|465.14|461.04|465.18|461.08|464.92|460.82|25
1636380060000|2021-11-08 14:01:00|465.2|461.1|465.34|461.24|465.34|461.24|465.2|461.1|9
1636380070000|2021-11-08 14:01:10|465.35|461.25|465.79|461.69|465.84|461.74|465.35|461.25|30
1636380080000|2021-11-08 14:01:20|465.82|461.72|465.96|461.86|465.96|461.86|465.79|461.69|24
1636380090000|2021-11-08 14:01:30|465.83|461.73|465.82|461.72|465.83|461.73|465.78|461.68|18
1636380100000|2021-11-08 14:01:40|465.83|461.73|465.82|461.72|465.83|461.73|465.79|461.69|15
1636380110000|2021-11-08 14:01:50|465.83|461.73|465.85|461.75|465.86|461.76|465.78|461.68|14
1636380120000|2021-11-08 14:02:00|465.86|461.76|465.84|461.74|465.92|461.82|465.79|461.69|24
1636380130000|2021-11-08 14:02:10|465.86|461.76|465.87|461.77|465.92|461.82|465.83|461.73|15
1636380140000|2021-11-08 14:02:20|465.89|461.79|466.12|462.02|466.18|462.08|465.84|461.74|27
1636380150000|2021-11-08 14:02:30|466.11|462.01|466.08|461.98|466.17|462.07|466.05|461.95|17
1636380160000|2021-11-08 14:02:40|466.03|461.93|465.72|461.62|466.06|461.96|465.66|461.56|25
1636380170000|2021-11-08 14:02:50|465.66|461.56|465.7|461.6|465.77|461.67|465.62|461.52|20
1636380180000|2021-11-08 14:03:00|465.71|461.61|465.81|461.71|465.81|461.71|465.7|461.6|17
1636380190000|2021-11-08 14:03:10|465.88|461.78|465.93|461.83|465.94|461.84|465.84|461.74|17
1636380200000|2021-11-08 14:03:20|465.9|461.8|466.03|461.93|466.05|461.95|465.9|461.8|19
1636380210000|2021-11-08 14:03:30|466.04|461.94|466.03|461.93|466.05|461.95|466.01|461.91|19
1636380220000|2021-11-08 14:03:40|466.02|461.92|465.94|461.84|466.02|461.92|465.9|461.8|15
1636380230000|2021-11-08 14:03:50|465.95|461.85|466.03|461.93|466.03|461.93|465.91|461.81|18
1636380240000|2021-11-08 14:04:00|466.06|461.96|466.05|461.95|466.06|461.96|466.01|461.91|20
1636380250000|2021-11-08 14:04:10|466.01|461.91|466.02|461.92|466.03|461.93|465.99|461.89|16
1636380260000|2021-11-08 14:04:20|466.03|461.93|465.86|461.76|466.03|461.93|465.86|461.76|16
1636380270000|2021-11-08 14:04:30|465.84|461.74|465.73|461.63|465.84|461.74|465.58|461.48|24
1636380280000|2021-11-08 14:04:40|465.79|461.69|465.63|461.53|465.79|461.69|465.63|461.53|26
1636380290000|2021-11-08 14:04:50|465.64|461.54|465.82|461.72|465.94|461.84|465.63|461.53|21
1636380300000|2021-11-08 14:05:00|465.81|461.71|465.86|461.76|465.87|461.77|465.78|461.68|20
1636380310000|2021-11-08 14:05:10|465.84|461.74|465.97|461.87|465.97|461.87|465.8|461.7|18
1636380320000|2021-11-08 14:05:20|465.95|461.85|466.02|461.92|466.02|461.92|465.94|461.84|5
1636380330000|2021-11-08 14:05:30|466.01|461.91|465.96|461.86|466.03|461.93|465.95|461.85|9
1636380340000|2021-11-08 14:05:40|465.99|461.89|466.06|461.96|466.07|461.97|465.99|461.89|7
1636380350000|2021-11-08 14:05:50|466.07|461.97|466.06|461.96|466.07|461.97|466.06|461.96|4
1636380360000|2021-11-08 14:06:00|466.04|461.94|466.01|461.91|466.04|461.94|466|461.9|8
1636380370000|2021-11-08 14:06:10|466.02|461.92|466.05|461.95|466.09|461.99|466.01|461.91|8
1636380380000|2021-11-08 14:06:20|466.06|461.96|466.07|461.97|466.09|461.99|466.06|461.96|3
1636380390000|2021-11-08 14:06:30|466.02|461.92|466.12|462.02|466.12|462.02|466.02|461.92|9
1636380400000|2021-11-08 14:06:40|466.1|462|466.16|462.06|466.23|462.13|466.08|461.98|12
1636380410000|2021-11-08 14:06:50|466.15|462.05|466.2|462.1|466.23|462.13|466.14|462.04|7
1636380420000|2021-11-08 14:07:00|466.21|462.11|466.2|462.1|466.29|462.19|466.19|462.09|10
1636380430000|2021-11-08 14:07:10|466.18|462.08|466.16|462.06|466.22|462.12|466.14|462.04|8
1636380440000|2021-11-08 14:07:20|466.15|462.05|466.15|462.05|466.15|462.05|466.15|462.05|1
1636380450000|2021-11-08 14:07:30|466.14|462.04|466.14|462.04|466.14|462.04|466.14|462.04|1
1636380460000|2021-11-08 14:07:40|466.16|462.06|466.19|462.09|466.21|462.11|466.16|462.06|5
1636380470000|2021-11-08 14:07:50|466.2|462.1|466.28|462.18|466.35|462.25|466.17|462.07|11
1636380480000|2021-11-08 14:08:00|466.3|462.2|466.33|462.23|466.36|462.26|466.3|462.2|9
1636380490000|2021-11-08 14:08:10|466.3|462.2|466.22|462.12|466.34|462.24|466.22|462.12|13
1636380500000|2021-11-08 14:08:20|466.24|462.14|466.3|462.2|466.33|462.23|466.24|462.14|5
1636380510000|2021-11-08 14:08:30|466.27|462.17|466.31|462.21|466.32|462.22|466.26|462.16|8
1636380520000|2021-11-08 14:08:40|466.32|462.22|466.35|462.25|466.35|462.25|466.29|462.19|8
1636380530000|2021-11-08 14:08:50|466.38|462.28|466.33|462.23|466.38|462.28|466.31|462.21|3
1636380540000|2021-11-08 14:09:00|466.3|462.2|466.43|462.33|466.5|462.4|466.3|462.2|10
1636380550000|2021-11-08 14:09:10|466.36|462.26|466.36|462.26|466.4|462.3|466.3|462.2|6
1636380560000|2021-11-08 14:09:20|466.37|462.27|466.36|462.26|466.4|462.3|466.36|462.26|9
1636380570000|2021-11-08 14:09:30|466.38|462.28|466.35|462.25|466.4|462.3|466.33|462.23|7
1636380580000|2021-11-08 14:09:40|466.4|462.3|466.36|462.26|466.4|462.3|466.29|462.19|16
1636380590000|2021-11-08 14:09:50|466.37|462.27|466.44|462.34|466.47|462.37|466.37|462.27|7
1636380600000|2021-11-08 14:10:00|466.46|462.36|466.55|462.45|466.61|462.51|466.44|462.34|25
1636380610000|2021-11-08 14:10:10|466.56|462.46|466.8|462.7|466.8|462.7|466.56|462.46|19
1636380620000|2021-11-08 14:10:20|466.83|462.73|466.79|462.69|466.83|462.73|466.79|462.69|3
1636380630000|2021-11-08 14:10:30|466.77|462.67|466.91|462.81|466.92|462.82|466.77|462.67|12
1636380640000|2021-11-08 14:10:40|466.92|462.82|466.93|462.83|466.93|462.83|466.91|462.81|3
1636380650000|2021-11-08 14:10:50|466.95|462.85|467|462.9|467|462.9|466.95|462.85|4
1636380660000|2021-11-08 14:11:00|466.95|462.85|466.95|462.85|466.98|462.88|466.95|462.85|3
1636380670000|2021-11-08 14:11:10|467|462.9|467.08|462.98|467.12|463.02|467|462.9|10
1636380680000|2021-11-08 14:11:20|467.07|462.97|467.08|462.98|467.1|463|467.07|462.97|7
1636380690000|2021-11-08 14:11:30|467.05|462.95|467.12|463.02|467.13|463.03|467.02|462.92|10
1636380700000|2021-11-08 14:11:40|467.13|463.03|467.11|463.01|467.14|463.04|467.09|462.99|11
1636380710000|2021-11-08 14:11:50|467.12|463.02|467.07|462.97|467.14|463.04|467.07|462.97|7
1636380720000|2021-11-08 14:12:00|467.09|462.99|467.13|463.03|467.13|463.03|467.08|462.98|3
1636380730000|2021-11-08 14:12:10|467.15|463.05|466.94|462.84|467.15|463.05|466.94|462.84|16
1636380740000|2021-11-08 14:12:20|466.96|462.86|467.04|462.94|467.05|462.95|466.93|462.83|15
1636380750000|2021-11-08 14:12:30|467.05|462.95|466.94|462.84|467.05|462.95|466.91|462.81|12
1636380760000|2021-11-08 14:12:40|466.93|462.83|466.82|462.72|466.93|462.83|466.82|462.72|20
1636380770000|2021-11-08 14:12:50|466.85|462.75|466.89|462.79|466.91|462.81|466.82|462.72|21
1636380780000|2021-11-08 14:13:00|466.9|462.8|466.87|462.77|466.91|462.81|466.87|462.77|20
1636380790000|2021-11-08 14:13:10|466.88|462.78|466.81|462.71|466.88|462.78|466.77|462.67|15
1636380800000|2021-11-08 14:13:20|466.8|462.7|466.83|462.73|466.87|462.77|466.76|462.66|21
1636380810000|2021-11-08 14:13:30|466.8|462.7|466.81|462.71|466.83|462.73|466.8|462.7|6
1636380820000|2021-11-08 14:13:40|466.83|462.73|466.99|462.89|467.07|462.97|466.83|462.73|12
1636380830000|2021-11-08 14:13:50|466.96|462.86|466.99|462.89|466.99|462.89|466.91|462.81|12
1636380840000|2021-11-08 14:14:00|467|462.9|466.95|462.85|467|462.9|466.91|462.81|4
1636380850000|2021-11-08 14:14:10|466.94|462.84|466.95|462.85|466.95|462.85|466.91|462.81|4
1636380860000|2021-11-08 14:14:20|466.9|462.8|466.9|462.8|466.97|462.87|466.89|462.79|6
1636380870000|2021-11-08 14:14:30|466.95|462.85|466.88|462.78|466.95|462.85|466.88|462.78|11
1636380880000|2021-11-08 14:14:40|466.9|462.8|466.91|462.81|466.96|462.86|466.87|462.77|8
1636380890000|2021-11-08 14:14:50|466.88|462.78|466.95|462.85|466.99|462.89|466.87|462.77|9
1636380900000|2021-11-08 14:15:00|466.9|462.8|467.13|463.03|467.19|463.09|466.87|462.77|21
1636380910000|2021-11-08 14:15:10|467.12|463.02|467.12|463.02|467.16|463.06|467.12|463.02|9
1636380920000|2021-11-08 14:15:20|467.14|463.04|467.15|463.05|467.16|463.06|467.12|463.02|6
1636380930000|2021-11-08 14:15:30|467.17|463.07|467.04|462.94|467.17|463.07|467.04|462.94|13
1636380940000|2021-11-08 14:15:40|467.03|462.93|467.01|462.91|467.06|462.96|467.01|462.91|11
1636380950000|2021-11-08 14:15:50|466.96|462.86|466.89|462.79|467.09|462.99|466.89|462.79|17
1636380960000|2021-11-08 14:16:00|466.9|462.8|466.53|462.43|466.9|462.8|466.53|462.43|25
1636380970000|2021-11-08 14:16:10|466.55|462.45|466.29|462.19|466.55|462.45|466.26|462.16|16
1636380980000|2021-11-08 14:16:20|466.27|462.17|466.19|462.09|466.27|462.17|466.04|461.94|22
1636380990000|2021-11-08 14:16:30|466.24|462.14|466.25|462.15|466.33|462.23|466.19|462.09|19
1636381000000|2021-11-08 14:16:40|466.21|462.11|466.33|462.23|466.33|462.23|466.21|462.11|10
1636381010000|2021-11-08 14:16:50|466.36|462.26|466.35|462.25|466.39|462.29|466.34|462.24|14
1636381020000|2021-11-08 14:17:00|466.36|462.26|466.3|462.2|466.37|462.27|466.29|462.19|9
1636381030000|2021-11-08 14:17:10|466.35|462.25|466.2|462.1|466.36|462.26|466.2|462.1|16
1636381040000|2021-11-08 14:17:20|466.21|462.11|466.23|462.13|466.28|462.18|466.21|462.11|21
1636381050000|2021-11-08 14:17:30|466.21|462.11|465.93|461.83|466.22|462.12|465.88|461.78|22
1636381060000|2021-11-08 14:17:40|465.91|461.81|465.81|461.71|465.91|461.81|465.81|461.71|16
1636381070000|2021-11-08 14:17:50|465.82|461.72|465.73|461.63|465.84|461.74|465.73|461.63|17
1636381080000|2021-11-08 14:18:00|465.78|461.68|465.76|461.66|465.89|461.79|465.71|461.61|20
1636381090000|2021-11-08 14:18:10|465.77|461.67|465.76|461.66|465.77|461.67|465.71|461.61|9
1636381100000|2021-11-08 14:18:20|465.73|461.63|465.77|461.67|465.78|461.68|465.73|461.63|9
1636381110000|2021-11-08 14:18:30|465.78|461.68|465.77|461.67|465.8|461.7|465.77|461.67|5
1636381120000|2021-11-08 14:18:40|465.78|461.68|465.76|461.66|465.78|461.68|465.75|461.65|12
1636381130000|2021-11-08 14:18:50|465.78|461.68|465.64|461.54|465.79|461.69|465.64|461.54|17
1636381140000|2021-11-08 14:19:00|465.62|461.52|465.7|461.6|465.7|461.6|465.42|461.32|21
1636381150000|2021-11-08 14:19:10|465.62|461.52|465.64|461.54|465.69|461.59|465.52|461.42|16
1636381160000|2021-11-08 14:19:20|465.6|461.5|465.85|461.75|465.85|461.75|465.6|461.5|16
1636381170000|2021-11-08 14:19:30|465.8|461.7|466.04|461.94|466.05|461.95|465.8|461.7|12
1636381180000|2021-11-08 14:19:40|466.03|461.93|466|461.9|466.13|462.03|465.85|461.75|23
1636381190000|2021-11-08 14:19:50|465.99|461.89|465.9|461.8|466.07|461.97|465.85|461.75|29
1636381200000|2021-11-08 14:20:00|465.85|461.75|466.09|461.99|466.11|462.01|465.8|461.7|23
1636381210000|2021-11-08 14:20:10|466.04|461.94|466.2|462.1|466.22|462.12|466|461.9|16
1636381220000|2021-11-08 14:20:20|466.19|462.09|466.24|462.14|466.33|462.23|466.19|462.09|24
1636381230000|2021-11-08 14:20:30|466.23|462.13|466.24|462.14|466.27|462.17|466.16|462.06|17
1636381240000|2021-11-08 14:20:40|466.25|462.15|466.23|462.13|466.26|462.16|466.19|462.09|16
1636381250000|2021-11-08 14:20:50|466.24|462.14|466.23|462.13|466.25|462.15|466.18|462.08|13
1636381260000|2021-11-08 14:21:00|466.24|462.14|466.25|462.15|466.25|462.15|466.21|462.11|10
1636381270000|2021-11-08 14:21:10|466.21|462.11|466.19|462.09|466.22|462.12|466.18|462.08|12
1636381280000|2021-11-08 14:21:20|466.18|462.08|466.17|462.07|466.2|462.1|466.15|462.05|12
1636381290000|2021-11-08 14:21:30|466.18|462.08|466.16|462.06|466.2|462.1|466.16|462.06|8
1636381300000|2021-11-08 14:21:40|466.2|462.1|466.27|462.17|466.27|462.17|466.13|462.03|13
1636381310000|2021-11-08 14:21:50|466.26|462.16|466.29|462.19|466.31|462.21|466.25|462.15|14
1636381320000|2021-11-08 14:22:00|466.28|462.18|466.25|462.15|466.29|462.19|466.21|462.11|19
1636381330000|2021-11-08 14:22:10|466.26|462.16|466.25|462.15|466.26|462.16|466.23|462.13|7
1636381340000|2021-11-08 14:22:20|466.24|462.14|466.27|462.17|466.28|462.18|466.23|462.13|10
1636381350000|2021-11-08 14:22:30|466.26|462.16|466.25|462.15|466.28|462.18|466.24|462.14|9
1636381360000|2021-11-08 14:22:40|466.24|462.14|466.26|462.16|466.26|462.16|466.21|462.11|11
1636381370000|2021-11-08 14:22:50|466.25|462.15|466.25|462.15|466.25|462.15|466.25|462.15|1
1636381380000|2021-11-08 14:23:00|466.24|462.14|466.24|462.14|466.24|462.14|466.22|462.12|5
1636381390000|2021-11-08 14:23:10|466.25|462.15|466.25|462.15|466.28|462.18|466.23|462.13|8
1636381400000|2021-11-08 14:23:20|466.24|462.14|466.23|462.13|466.24|462.14|466.21|462.11|4
1636381410000|2021-11-08 14:23:30|466.24|462.14|466.23|462.13|466.25|462.15|466.21|462.11|12
1636381420000|2021-11-08 14:23:40|466.22|462.12|466.15|462.05|466.22|462.12|466.15|462.05|9
1636381430000|2021-11-08 14:23:50|466.18|462.08|466.16|462.06|466.2|462.1|466.16|462.06|13
1636381440000|2021-11-08 14:24:00|466.22|462.12|466.24|462.14|466.24|462.14|466.17|462.07|8
1636381450000|2021-11-08 14:24:10|466.23|462.13|466.25|462.15|466.25|462.15|466.23|462.13|6
1636381460000|2021-11-08 14:24:20|466.19|462.09|466.19|462.09|466.25|462.15|466.18|462.08|14
1636381470000|2021-11-08 14:24:30|466.22|462.12|466.19|462.09|466.22|462.12|466.17|462.07|6
1636381480000|2021-11-08 14:24:40|466.2|462.1|466.2|462.1|466.26|462.16|466.17|462.07|11
1636381490000|2021-11-08 14:24:50|466.19|462.09|466.2|462.1|466.23|462.13|466.16|462.06|9
1636381500000|2021-11-08 14:25:00|466.24|462.14|466.18|462.08|466.24|462.14|466.16|462.06|9
1636381510000|2021-11-08 14:25:10|466.19|462.09|466.2|462.1|466.22|462.12|466.17|462.07|8
1636381520000|2021-11-08 14:25:20|466.13|462.03|466.31|462.21|466.31|462.21|466.13|462.03|18
1636381530000|2021-11-08 14:25:30|466.32|462.22|466.37|462.27|466.4|462.3|466.28|462.18|11
1636381540000|2021-11-08 14:25:40|466.4|462.3|466.37|462.27|466.41|462.31|466.34|462.24|8
1636381550000|2021-11-08 14:25:50|466.36|462.26|466.37|462.27|466.42|462.32|466.36|462.26|16
1636381560000|2021-11-08 14:26:00|466.29|462.19|466.33|462.23|466.33|462.23|466.28|462.18|4
1636381570000|2021-11-08 14:26:10|466.32|462.22|466.32|462.22|466.36|462.26|466.31|462.21|8
1636381580000|2021-11-08 14:26:20|466.33|462.23|466.37|462.27|466.39|462.29|466.33|462.23|7
1636381590000|2021-11-08 14:26:30|466.36|462.26|466.55|462.45|466.56|462.46|466.34|462.24|11
1636381600000|2021-11-08 14:26:40|466.57|462.47|466.87|462.77|466.92|462.82|466.55|462.45|15
1636381610000|2021-11-08 14:26:50|466.89|462.79|466.95|462.85|466.95|462.85|466.89|462.79|6
1636381620000|2021-11-08 14:27:00|466.96|462.86|467.02|462.92|467.03|462.93|466.96|462.86|9
1636381630000|2021-11-08 14:27:10|467.03|462.93|467.09|462.99|467.1|463|467.03|462.93|10
1636381640000|2021-11-08 14:27:20|467.08|462.98|467.1|463|467.13|463.03|467.07|462.97|8
1636381650000|2021-11-08 14:27:30|467.11|463.01|467.2|463.1|467.2|463.1|467.11|463.01|10
1636381660000|2021-11-08 14:27:40|467.18|463.08|467.11|463.01|467.18|463.08|467.11|463.01|14
1636381670000|2021-11-08 14:27:50|467.15|463.05|467.19|463.09|467.19|463.09|467.15|463.05|4
1636381680000|2021-11-08 14:28:00|467.17|463.07|467.2|463.1|467.2|463.1|467.17|463.07|5
1636381690000|2021-11-08 14:28:10|467.16|463.06|467.19|463.09|467.2|463.1|467.16|463.06|5
1636381700000|2021-11-08 14:28:20|467.21|463.11|467.06|462.96|467.21|463.11|466.92|462.82|15
1636381710000|2021-11-08 14:28:30|466.95|462.85|466.77|462.67|466.95|462.85|466.71|462.61|19
1636381720000|2021-11-08 14:28:40|466.81|462.71|466.75|462.65|466.84|462.74|466.75|462.65|15
1636381730000|2021-11-08 14:28:50|466.69|462.59|466.81|462.71|466.81|462.71|466.69|462.59|10
1636381740000|2021-11-08 14:29:00|466.82|462.72|466.94|462.84|466.94|462.84|466.79|462.69|12
1636381750000|2021-11-08 14:29:10|467.04|462.94|466.96|462.86|467.04|462.94|466.91|462.81|13
1636381760000|2021-11-08 14:29:20|466.98|462.88|466.92|462.82|467|462.9|466.92|462.82|4
1636381770000|2021-11-08 14:29:30|466.93|462.83|466.98|462.88|467|462.9|466.91|462.81|7
1636381780000|2021-11-08 14:29:40|466.99|462.89|466.99|462.89|467.02|462.92|466.94|462.84|14
1636381800000|2021-11-08 14:30:00|467.01|462.91|467.01|462.91|467.01|462.91|466.98|462.88|7
1636381810000|2021-11-08 14:30:10|466.98|462.88|466.98|462.88|466.99|462.89|466.98|462.88|3
1636381820000|2021-11-08 14:30:20|466.96|462.86|467.04|462.94|467.04|462.94|466.94|462.84|12
1636381830000|2021-11-08 14:30:30|466.99|462.89|466.98|462.88|467.04|462.94|466.93|462.83|10
1636381840000|2021-11-08 14:30:40|466.93|462.83|466.95|462.85|467|462.9|466.93|462.83|8
1636381850000|2021-11-08 14:30:50|466.94|462.84|467.02|462.92|467.02|462.92|466.89|462.79|20
1636381860000|2021-11-08 14:31:00|466.95|462.85|466.98|462.88|466.98|462.88|466.93|462.83|6
1636381870000|2021-11-08 14:31:10|466.96|462.86|466.98|462.88|467.01|462.91|466.84|462.74|11
1636381880000|2021-11-08 14:31:20|467|462.9|466.96|462.86|467.02|462.92|466.94|462.84|15
1636381890000|2021-11-08 14:31:30|466.98|462.88|466.99|462.89|467|462.9|466.93|462.83|7
1636381900000|2021-11-08 14:31:40|467.02|462.92|466.99|462.89|467.02|462.92|466.99|462.89|3
1636381910000|2021-11-08 14:31:50|467.01|462.91|466.98|462.88|467.01|462.91|466.98|462.88|11
1636381920000|2021-11-08 14:32:00|467|462.9|467|462.9|467.02|462.92|466.95|462.85|14
1636381930000|2021-11-08 14:32:10|467.01|462.91|466.87|462.77|467.04|462.94|466.87|462.77|19
1636381940000|2021-11-08 14:32:20|466.89|462.79|466.78|462.68|466.89|462.79|466.78|462.68|15
1636381950000|2021-11-08 14:32:30|466.79|462.69|466.82|462.72|466.88|462.78|466.78|462.68|20
1636381960000|2021-11-08 14:32:40|466.86|462.76|466.87|462.77|466.87|462.77|466.8|462.7|10
1636381970000|2021-11-08 14:32:50|466.85|462.75|466.79|462.69|466.86|462.76|466.78|462.68|8
1636381980000|2021-11-08 14:33:00|466.78|462.68|466.77|462.67|466.82|462.72|466.77|462.67|12
1636381990000|2021-11-08 14:33:10|466.76|462.66|466.69|462.59|466.76|462.66|466.69|462.59|7
1636382000000|2021-11-08 14:33:20|466.68|462.58|466.66|462.56|466.72|462.62|466.57|462.47|14
1636382010000|2021-11-08 14:33:30|466.65|462.55|466.51|462.41|466.65|462.55|466.51|462.41|16
1636382020000|2021-11-08 14:33:40|466.54|462.44|466.52|462.42|466.57|462.47|466.51|462.41|10
1636382040000|2021-11-08 14:34:00|466.51|462.41|466.44|462.34|466.55|462.45|466.44|462.34|8
1636382050000|2021-11-08 14:34:10|466.46|462.36|466.5|462.4|466.53|462.43|466.43|462.33|15
1636382070000|2021-11-08 14:34:30|466.4|462.3|466.4|462.3|466.49|462.39|466.4|462.3|9
1636382080000|2021-11-08 14:34:40|466.41|462.31|466.74|462.64|466.77|462.67|466.39|462.29|17
1636382090000|2021-11-08 14:34:50|466.75|462.65|466.77|462.67|466.78|462.68|466.73|462.63|4
1636382100000|2021-11-08 14:35:00|466.8|462.7|466.65|462.55|466.8|462.7|466.63|462.53|25
1636382110000|2021-11-08 14:35:10|466.63|462.53|466.67|462.57|466.67|462.57|466.55|462.45|15
1636382120000|2021-11-08 14:35:20|466.69|462.59|466.49|462.39|466.69|462.59|466.44|462.34|21
1636382130000|2021-11-08 14:35:30|466.5|462.4|466.55|462.45|466.58|462.48|466.49|462.39|15
1636382140000|2021-11-08 14:35:40|466.41|462.31|466.35|462.25|466.41|462.31|466.27|462.17|20
1636382150000|2021-11-08 14:35:50|466.36|462.26|466.23|462.13|466.37|462.27|466.22|462.12|14
1636382160000|2021-11-08 14:36:00|466.24|462.14|466.2|462.1|466.24|462.14|466.19|462.09|8
1636382170000|2021-11-08 14:36:10|466.21|462.11|466.2|462.1|466.21|462.11|466.2|462.1|2
1636382180000|2021-11-08 14:36:20|466.21|462.11|466.2|462.1|466.23|462.13|466.16|462.06|9
1636382190000|2021-11-08 14:36:30|466.21|462.11|466.05|461.95|466.22|462.12|466.05|461.95|10
1636382200000|2021-11-08 14:36:40|466.04|461.94|465.96|461.86|466.04|461.94|465.95|461.85|8
1636382210000|2021-11-08 14:36:50|465.97|461.87|465.98|461.88|465.98|461.88|465.94|461.84|8
1636382220000|2021-11-08 14:37:00|465.97|461.87|465.8|461.7|466.02|461.92|465.8|461.7|14
1636382230000|2021-11-08 14:37:10|465.82|461.72|465.81|461.71|465.85|461.75|465.75|461.65|12
1636382240000|2021-11-08 14:37:20|465.8|461.7|465.77|461.67|465.81|461.71|465.77|461.67|5
1636382250000|2021-11-08 14:37:30|465.81|461.71|465.77|461.67|465.81|461.71|465.75|461.65|8
1636382260000|2021-11-08 14:37:40|465.75|461.65|465.73|461.63|465.75|461.65|465.73|461.63|6
1636382270000|2021-11-08 14:37:50|465.72|461.62|465.72|461.62|465.82|461.72|465.67|461.57|18
1636382280000|2021-11-08 14:38:00|465.7|461.6|465.73|461.63|465.89|461.79|465.68|461.58|19
1636382290000|2021-11-08 14:38:10|465.74|461.64|465.83|461.73|465.83|461.73|465.69|461.59|17
1636382300000|2021-11-08 14:38:20|465.75|461.65|465.69|461.59|465.83|461.73|465.68|461.58|14
1636382310000|2021-11-08 14:38:30|465.7|461.6|465.58|461.48|465.73|461.63|465.57|461.47|14
1636382320000|2021-11-08 14:38:40|465.6|461.5|465.51|461.41|465.61|461.51|465.51|461.41|25
1636382330000|2021-11-08 14:38:50|465.52|461.42|465.61|461.51|465.62|461.52|465.52|461.42|21
1636382340000|2021-11-08 14:39:00|465.56|461.46|465.4|461.3|465.69|461.59|465.4|461.3|14
1636382350000|2021-11-08 14:39:10|465.43|461.33|465.33|461.23|465.43|461.33|465.27|461.17|25
1636382360000|2021-11-08 14:39:20|465.36|461.26|465.34|461.24|465.36|461.26|465.26|461.16|19
1636382370000|2021-11-08 14:39:30|465.33|461.23|465.16|461.06|465.33|461.23|465.11|461.01|28
1636382380000|2021-11-08 14:39:40|465.15|461.05|465.25|461.15|465.25|461.15|465.15|461.05|25
1636382390000|2021-11-08 14:39:50|465.23|461.13|465.04|460.94|465.23|461.13|465|460.9|28
1636382400000|2021-11-08 14:40:00|465.05|460.95|465|460.9|465.13|461.03|464.96|460.86|29
1636382410000|2021-11-08 14:40:10|464.98|460.88|465.39|461.29|465.39|461.29|464.98|460.88|21
1636382420000|2021-11-08 14:40:20|465.36|461.26|465.43|461.33|465.5|461.4|465.36|461.26|27
1636382430000|2021-11-08 14:40:30|465.42|461.32|465.38|461.28|465.48|461.38|465.34|461.24|21
1636382440000|2021-11-08 14:40:40|465.4|461.3|465.51|461.41|465.54|461.44|465.38|461.28|20
1636382450000|2021-11-08 14:40:50|465.5|461.4|465.49|461.39|465.61|461.51|465.48|461.38|26
1636382460000|2021-11-08 14:41:00|465.53|461.43|465.3|461.2|465.53|461.43|465.3|461.2|19
1636382470000|2021-11-08 14:41:10|465.29|461.19|465.18|461.08|465.29|461.19|465.15|461.05|16
1636382480000|2021-11-08 14:41:20|465.16|461.06|465.09|460.99|465.19|461.09|465.08|460.98|17
1636382490000|2021-11-08 14:41:30|465.1|461|465.06|460.96|465.11|461.01|464.96|460.86|18
1636382500000|2021-11-08 14:41:40|465.08|460.98|465.02|460.92|465.09|460.99|464.93|460.83|27
1636382510000|2021-11-08 14:41:50|465.14|461.04|465.13|461.03|465.28|461.18|465.06|460.96|26
1636382520000|2021-11-08 14:42:00|465.21|461.11|465.07|460.97|465.21|461.11|465.07|460.97|7
1636382530000|2021-11-08 14:42:10|465.06|460.96|465.13|461.03|465.15|461.05|465.05|460.95|8
1636382540000|2021-11-08 14:42:20|465.12|461.02|465.09|460.99|465.13|461.03|465.09|460.99|7
1636382550000|2021-11-08 14:42:30|465.1|461|465.17|461.07|465.19|461.09|465.09|460.99|8
1636382560000|2021-11-08 14:42:40|465.19|461.09|465.34|461.24|465.38|461.28|465.18|461.08|20
1636382570000|2021-11-08 14:42:50|465.32|461.22|465.24|461.14|465.32|461.22|465.16|461.06|19
1636382580000|2021-11-08 14:43:00|465.23|461.13|465.26|461.16|465.26|461.16|465.08|460.98|24
1636382590000|2021-11-08 14:43:10|465.27|461.17|465.23|461.13|465.29|461.19|465.18|461.08|28
1636382600000|2021-11-08 14:43:20|465.22|461.12|465.13|461.03|465.22|461.12|465.13|461.03|17
1636382610000|2021-11-08 14:43:30|465.1|461|465.04|460.94|465.12|461.02|465.04|460.94|10
1636382620000|2021-11-08 14:43:40|465.02|460.92|464.99|460.89|465.06|460.96|464.92|460.82|10
1636382630000|2021-11-08 14:43:50|465.12|461.02|465.2|461.1|465.2|461.1|465|460.9|12
1636382640000|2021-11-08 14:44:00|465.15|461.05|465.25|461.15|465.4|461.3|465.15|461.05|21
1636382650000|2021-11-08 14:44:10|465.26|461.16|465.11|461.01|465.26|461.16|465.04|460.94|27
1636382660000|2021-11-08 14:44:20|465.1|461|465.13|461.03|465.19|461.09|465.04|460.94|12
1636382670000|2021-11-08 14:44:30|465.16|461.06|465.21|461.11|465.22|461.12|465.1|461|14
1636382680000|2021-11-08 14:44:40|465.2|461.1|465.21|461.11|465.23|461.13|465.12|461.02|17
1636382690000|2021-11-08 14:44:50|465.2|461.1|465.06|460.96|465.22|461.12|465.02|460.92|18
1636382700000|2021-11-08 14:45:00|465.02|460.92|465.07|460.97|465.17|461.07|465|460.9|21
1636382710000|2021-11-08 14:45:10|465.08|460.98|465.27|461.17|465.33|461.23|465.08|460.98|15
1636382720000|2021-11-08 14:45:20|465.28|461.18|465.43|461.33|465.43|461.33|465.28|461.18|13
1636382730000|2021-11-08 14:45:30|465.44|461.34|465.51|461.41|465.63|461.53|465.44|461.34|21
1636382740000|2021-11-08 14:45:40|465.55|461.45|465.53|461.43|465.62|461.52|465.51|461.41|18
1636382750000|2021-11-08 14:45:50|465.5|461.4|465.48|461.38|465.62|461.52|465.47|461.37|24
1636382760000|2021-11-08 14:46:00|465.51|461.41|465.66|461.56|465.67|461.57|465.48|461.38|18
1636382770000|2021-11-08 14:46:10|465.62|461.52|465.69|461.59|465.69|461.59|465.59|461.49|15
1636382780000|2021-11-08 14:46:20|465.7|461.6|465.67|461.57|465.7|461.6|465.65|461.55|4
1636382790000|2021-11-08 14:46:30|465.64|461.54|465.54|461.44|465.67|461.57|465.54|461.44|10
1636382800000|2021-11-08 14:46:40|465.58|461.48|465.57|461.47|465.6|461.5|465.48|461.38|20
1636382810000|2021-11-08 14:46:50|465.5|461.4|465.59|461.49|465.6|461.5|465.5|461.4|24
1636382820000|2021-11-08 14:47:00|465.55|461.45|465.67|461.57|465.67|461.57|465.49|461.39|19
1636382830000|2021-11-08 14:47:10|465.65|461.55|465.65|461.55|465.73|461.63|465.65|461.55|11
1636382840000|2021-11-08 14:47:20|465.67|461.57|465.69|461.59|465.71|461.61|465.63|461.53|15
1636382850000|2021-11-08 14:47:30|465.7|461.6|465.73|461.63|465.73|461.63|465.69|461.59|7
1636382860000|2021-11-08 14:47:40|465.71|461.61|465.85|461.75|465.85|461.75|465.7|461.6|15
1636382870000|2021-11-08 14:47:50|465.88|461.78|465.92|461.82|465.95|461.85|465.88|461.78|4
1636382880000|2021-11-08 14:48:00|465.96|461.86|466|461.9|466.01|461.91|465.9|461.8|17
1636382890000|2021-11-08 14:48:10|466.03|461.93|466.2|462.1|466.22|462.12|466|461.9|25
1636382900000|2021-11-08 14:48:20|466.21|462.11|466.16|462.06|466.21|462.11|466.13|462.03|23
1636382910000|2021-11-08 14:48:30|466.15|462.05|466.2|462.1|466.25|462.15|466.15|462.05|15
1636382920000|2021-11-08 14:48:40|466.18|462.08|466.15|462.05|466.18|462.08|466.13|462.03|15
1636382930000|2021-11-08 14:48:50|466.19|462.09|466.19|462.09|466.2|462.1|466.15|462.05|5
1636382940000|2021-11-08 14:49:00|466.17|462.07|466.16|462.06|466.21|462.11|466.15|462.05|7
1636382950000|2021-11-08 14:49:10|466.15|462.05|466.21|462.11|466.21|462.11|466.14|462.04|6
1636382960000|2021-11-08 14:49:20|466.23|462.13|466.22|462.12|466.24|462.14|466.2|462.1|10
1636382970000|2021-11-08 14:49:30|466.2|462.1|466.15|462.05|466.21|462.11|466.15|462.05|14
1636382980000|2021-11-08 14:49:40|466.17|462.07|466.35|462.25|466.35|462.25|466.17|462.07|21
1636382990000|2021-11-08 14:49:50|466.36|462.26|466.01|461.91|466.36|462.26|466.01|461.91|27
1636383000000|2021-11-08 14:50:00|466.04|461.94|466.1|462|466.14|462.04|466.03|461.93|27
1636383010000|2021-11-08 14:50:10|466.09|461.99|466.03|461.93|466.12|462.02|466.03|461.93|13
1636383020000|2021-11-08 14:50:20|466.06|461.96|466.19|462.09|466.26|462.16|466.06|461.96|15
1636383030000|2021-11-08 14:50:30|466.22|462.12|466.28|462.18|466.34|462.24|466.22|462.12|19
1636383040000|2021-11-08 14:50:40|466.26|462.16|466.23|462.13|466.28|462.18|466.18|462.08|20
1636383050000|2021-11-08 14:50:50|466.19|462.09|466.14|462.04|466.28|462.18|466.13|462.03|20
1636383060000|2021-11-08 14:51:00|466.11|462.01|466.22|462.12|466.22|462.12|466.09|461.99|13
1636383070000|2021-11-08 14:51:10|466.21|462.11|466.08|461.98|466.22|462.12|466.08|461.98|16
1636383080000|2021-11-08 14:51:20|466.12|462.02|466.2|462.1|466.22|462.12|466.11|462.01|25
1636383090000|2021-11-08 14:51:30|466.22|462.12|466.18|462.08|466.23|462.13|466.16|462.06|16
1636383100000|2021-11-08 14:51:40|466.17|462.07|466.16|462.06|466.18|462.08|466.14|462.04|10
1636383110000|2021-11-08 14:51:50|466.18|462.08|466.13|462.03|466.19|462.09|466.11|462.01|9
1636383120000|2021-11-08 14:52:00|466.11|462.01|466.14|462.04|466.22|462.12|466.1|462|13
1636383130000|2021-11-08 14:52:10|466.16|462.06|466.18|462.08|466.2|462.1|466.13|462.03|11
1636383140000|2021-11-08 14:52:20|466.16|462.06|466.11|462.01|466.21|462.11|466.09|461.99|20
1636383150000|2021-11-08 14:52:30|466.09|461.99|466.17|462.07|466.18|462.08|466.09|461.99|16
1636383160000|2021-11-08 14:52:40|466.18|462.08|466.23|462.13|466.23|462.13|466.14|462.04|7
1636383170000|2021-11-08 14:52:50|466.22|462.12|466.23|462.13|466.25|462.15|466.12|462.02|14
1636383180000|2021-11-08 14:53:00|466.24|462.14|466.21|462.11|466.27|462.17|466.21|462.11|8
1636383190000|2021-11-08 14:53:10|466.2|462.1|466.18|462.08|466.2|462.1|466.17|462.07|5
1636383200000|2021-11-08 14:53:20|466.19|462.09|466.22|462.12|466.22|462.12|466.19|462.09|5
1636383210000|2021-11-08 14:53:30|466.23|462.13|466.2|462.1|466.24|462.14|466.17|462.07|17
1636383220000|2021-11-08 14:53:40|466.21|462.11|466.22|462.12|466.22|462.12|466.2|462.1|5
1636383230000|2021-11-08 14:53:50|466.21|462.11|466.21|462.11|466.27|462.17|466.19|462.09|13
1636383240000|2021-11-08 14:54:00|466.2|462.1|466.15|462.05|466.21|462.11|466.15|462.05|8
1636383250000|2021-11-08 14:54:10|466.14|462.04|466.13|462.03|466.18|462.08|466.11|462.01|26
1636383260000|2021-11-08 14:54:20|466.12|462.02|466.2|462.1|466.2|462.1|466.12|462.02|2
1636383270000|2021-11-08 14:54:30|466.17|462.07|466.22|462.12|466.29|462.19|466.1|462|25
1636383280000|2021-11-08 14:54:40|466.25|462.15|466.13|462.03|466.29|462.19|466.1|462|22
1636383290000|2021-11-08 14:54:50|466.12|462.02|466.22|462.12|466.25|462.15|466.1|462|17
1636383300000|2021-11-08 14:55:00|466.21|462.11|466.09|461.99|466.22|462.12|466.08|461.98|16
1636383310000|2021-11-08 14:55:10|466.12|462.02|466.15|462.05|466.27|462.17|466.11|462.01|30
1636383320000|2021-11-08 14:55:20|466.18|462.08|466.12|462.02|466.19|462.09|466.11|462.01|16
1636383330000|2021-11-08 14:55:30|466.13|462.03|466.15|462.05|466.17|462.07|466.09|461.99|17
1636383340000|2021-11-08 14:55:40|466.13|462.03|466.18|462.08|466.2|462.1|466.11|462.01|13
1636383350000|2021-11-08 14:55:50|466.17|462.07|466.22|462.12|466.22|462.12|466.11|462.01|15
1636383360000|2021-11-08 14:56:00|466.18|462.08|466.3|462.2|466.31|462.21|466.15|462.05|16
1636383370000|2021-11-08 14:56:10|466.33|462.23|466.34|462.24|466.36|462.26|466.3|462.2|19
1636383380000|2021-11-08 14:56:20|466.33|462.23|466.22|462.12|466.33|462.23|466.2|462.1|14
1636383390000|2021-11-08 14:56:30|466.24|462.14|466.21|462.11|466.24|462.14|466.19|462.09|11
1636383400000|2021-11-08 14:56:40|466.22|462.12|466.21|462.11|466.23|462.13|466.14|462.04|12
1636383410000|2021-11-08 14:56:50|466.22|462.12|466.15|462.05|466.22|462.12|466.13|462.03|13
1636383420000|2021-11-08 14:57:00|466.16|462.06|466.18|462.08|466.19|462.09|466.13|462.03|18
1636383430000|2021-11-08 14:57:10|466.19|462.09|466.22|462.12|466.22|462.12|466.18|462.08|10
1636383440000|2021-11-08 14:57:20|466.21|462.11|466.24|462.14|466.34|462.24|466.21|462.11|18
1636383450000|2021-11-08 14:57:30|466.32|462.22|466.26|462.16|466.35|462.25|466.25|462.15|19
1636383460000|2021-11-08 14:57:40|466.35|462.25|466.33|462.23|466.37|462.27|466.26|462.16|19
1636383470000|2021-11-08 14:57:50|466.32|462.22|466.33|462.23|466.34|462.24|466.3|462.2|8
1636383480000|2021-11-08 14:58:00|466.37|462.27|466.37|462.27|466.4|462.3|466.36|462.26|6
1636383490000|2021-11-08 14:58:10|466.35|462.25|466.37|462.27|466.39|462.29|466.35|462.25|14
1636383500000|2021-11-08 14:58:20|466.4|462.3|466.35|462.25|466.44|462.34|466.35|462.25|21
1636383510000|2021-11-08 14:58:30|466.37|462.27|466.41|462.31|466.41|462.31|466.36|462.26|16
1636383520000|2021-11-08 14:58:40|466.42|462.32|466.38|462.28|466.42|462.32|466.3|462.2|12
1636383530000|2021-11-08 14:58:50|466.36|462.26|466.35|462.25|466.36|462.26|466.3|462.2|17
1636383540000|2021-11-08 14:59:00|466.31|462.21|466.34|462.24|466.36|462.26|466.31|462.21|11
1636383550000|2021-11-08 14:59:10|466.36|462.26|466.61|462.51|466.68|462.58|466.36|462.26|21
1636383560000|2021-11-08 14:59:20|466.73|462.63|466.74|462.64|466.81|462.71|466.65|462.55|18
1636383570000|2021-11-08 14:59:30|466.7|462.6|467.1|463|467.11|463.01|466.7|462.6|33
1636383580000|2021-11-08 14:59:40|467.09|462.99|466.97|462.87|467.16|463.06|466.96|462.86|26
1636383590000|2021-11-08 14:59:50|466.96|462.86|467.04|462.94|467.09|462.99|466.95|462.85|14
1636383600000|2021-11-08 15:00:00|467.02|462.92|467.11|463.01|467.2|463.1|466.99|462.89|28
1636383610000|2021-11-08 15:00:10|467.09|462.99|466.88|462.78|467.1|463|466.87|462.77|26
1636383620000|2021-11-08 15:00:20|466.91|462.81|466.82|462.72|466.91|462.81|466.81|462.71|19
1636383630000|2021-11-08 15:00:30|466.81|462.71|466.73|462.63|466.85|462.75|466.69|462.59|29
1636383640000|2021-11-08 15:00:40|466.71|462.61|466.61|462.51|466.71|462.61|466.55|462.45|28
1636383650000|2021-11-08 15:00:50|466.6|462.5|466.65|462.55|466.67|462.57|466.55|462.45|26
1636383660000|2021-11-08 15:01:00|466.64|462.54|466.54|462.44|466.69|462.59|466.53|462.43|18
1636383670000|2021-11-08 15:01:10|466.53|462.43|466.38|462.28|466.54|462.44|466.34|462.24|22
1636383680000|2021-11-08 15:01:20|466.33|462.23|466.6|462.5|466.76|462.66|466.33|462.23|27
1636383690000|2021-11-08 15:01:30|466.63|462.53|466.83|462.73|466.87|462.77|466.63|462.53|28
1636383700000|2021-11-08 15:01:40|466.86|462.76|466.95|462.85|466.96|462.86|466.82|462.72|21
1636383710000|2021-11-08 15:01:50|467.01|462.91|466.98|462.88|467.06|462.96|466.96|462.86|26
1636383720000|2021-11-08 15:02:00|466.99|462.89|467.05|462.95|467.05|462.95|466.98|462.88|21
1636383730000|2021-11-08 15:02:10|467.06|462.96|467|462.9|467.1|463|467|462.9|10
1636383740000|2021-11-08 15:02:20|467.01|462.91|467.06|462.96|467.06|462.96|467.01|462.91|6
1636383750000|2021-11-08 15:02:30|467.01|462.91|467.28|463.18|467.32|463.22|467.01|462.91|20
1636383760000|2021-11-08 15:02:40|467.25|463.15|467.48|463.38|467.56|463.46|467.25|463.15|27
1636383770000|2021-11-08 15:02:50|467.43|463.33|467.46|463.36|467.56|463.46|467.4|463.3|22
1636383780000|2021-11-08 15:03:00|467.43|463.33|467.35|463.25|467.43|463.33|467.33|463.23|17
1636383790000|2021-11-08 15:03:10|467.37|463.27|467.19|463.09|467.37|463.27|467.19|463.09|18
1636383800000|2021-11-08 15:03:20|467.16|463.06|467.03|462.93|467.16|463.06|467.01|462.91|19
1636383810000|2021-11-08 15:03:30|467.02|462.92|467.32|463.22|467.32|463.22|467.02|462.92|25
1636383820000|2021-11-08 15:03:40|467.31|463.21|467.43|463.33|467.55|463.45|467.3|463.2|22
1636383830000|2021-11-08 15:03:50|467.36|463.26|467.54|463.44|467.54|463.44|467.32|463.22|21
1636383840000|2021-11-08 15:04:00|467.5|463.4|467.32|463.22|467.57|463.47|467.27|463.17|23
1636383850000|2021-11-08 15:04:10|467.36|463.26|467.34|463.24|467.5|463.4|467.28|463.18|26
1636383860000|2021-11-08 15:04:20|467.35|463.25|467.41|463.31|467.44|463.34|467.31|463.21|18
1636383870000|2021-11-08 15:04:30|467.38|463.28|467.58|463.48|467.73|463.63|467.38|463.28|22
1636383880000|2021-11-08 15:04:40|467.54|463.44|467.68|463.58|467.77|463.67|467.54|463.44|24
1636383890000|2021-11-08 15:04:50|467.72|463.62|467.77|463.67|467.79|463.69|467.72|463.62|18
1636383900000|2021-11-08 15:05:00|467.76|463.66|467.65|463.55|467.76|463.66|467.65|463.55|18
1636383910000|2021-11-08 15:05:10|467.57|463.47|467.77|463.67|467.77|463.67|467.57|463.47|12
1636383920000|2021-11-08 15:05:20|467.79|463.69|467.83|463.73|468.02|463.92|467.77|463.67|23
1636383930000|2021-11-08 15:05:30|467.86|463.76|467.9|463.8|468|463.9|467.83|463.73|16
1636383940000|2021-11-08 15:05:40|467.91|463.81|468.01|463.91|468.01|463.91|467.83|463.73|15
1636383950000|2021-11-08 15:05:50|467.96|463.86|467.78|463.68|468.01|463.91|467.78|463.68|14
1636383960000|2021-11-08 15:06:00|467.74|463.64|467.78|463.68|467.82|463.72|467.74|463.64|18
1636383970000|2021-11-08 15:06:10|467.74|463.64|467.71|463.61|467.78|463.68|467.71|463.61|12
1636383980000|2021-11-08 15:06:20|467.76|463.66|467.77|463.67|467.8|463.7|467.73|463.63|21
1636383990000|2021-11-08 15:06:30|467.74|463.64|467.75|463.65|467.76|463.66|467.71|463.61|11
1636384000000|2021-11-08 15:06:40|467.73|463.63|467.78|463.68|467.88|463.78|467.72|463.62|19
1636384010000|2021-11-08 15:06:50|467.84|463.74|467.88|463.78|467.9|463.8|467.84|463.74|10
1636384020000|2021-11-08 15:07:00|467.9|463.8|467.89|463.79|467.94|463.84|467.89|463.79|9
1636384030000|2021-11-08 15:07:10|467.91|463.81|467.95|463.85|467.95|463.85|467.88|463.78|10
1636384040000|2021-11-08 15:07:20|467.93|463.83|467.97|463.87|467.97|463.87|467.93|463.83|11
1636384050000|2021-11-08 15:07:30|467.99|463.89|467.94|463.84|467.99|463.89|467.94|463.84|6
1636384060000|2021-11-08 15:07:40|467.95|463.85|468.06|463.96|468.15|464.05|467.95|463.85|18
1636384070000|2021-11-08 15:07:50|468.05|463.95|468.14|464.04|468.14|464.04|467.95|463.85|24
1636384080000|2021-11-08 15:08:00|468.13|464.03|468.06|463.96|468.13|464.03|468.03|463.93|17
1636384090000|2021-11-08 15:08:10|468.2|464.1|468.47|464.37|468.49|464.39|468.2|464.1|21
1636384100000|2021-11-08 15:08:20|468.5|464.4|468.42|464.32|468.65|464.55|468.39|464.29|21
1636384110000|2021-11-08 15:08:30|468.45|464.35|468.55|464.45|468.62|464.52|468.41|464.31|20
1636384120000|2021-11-08 15:08:40|468.52|464.42|468.55|464.45|468.55|464.45|468.41|464.31|19
1636384130000|2021-11-08 15:08:50|468.57|464.47|468.55|464.45|468.59|464.49|468.54|464.44|12
1636384140000|2021-11-08 15:09:00|468.56|464.46|468.58|464.48|468.61|464.51|468.56|464.46|8
1636384150000|2021-11-08 15:09:10|468.61|464.51|468.68|464.58|468.68|464.58|468.58|464.48|12
1636384160000|2021-11-08 15:09:20|468.72|464.62|468.68|464.58|468.73|464.63|468.66|464.56|8
1636384170000|2021-11-08 15:09:30|468.67|464.57|468.77|464.67|468.8|464.7|468.67|464.57|21
1636384180000|2021-11-08 15:09:40|468.76|464.66|468.77|464.67|468.84|464.74|468.72|464.62|18
1636384190000|2021-11-08 15:09:50|468.78|464.68|468.79|464.69|468.82|464.72|468.69|464.59|14
1636384200000|2021-11-08 15:10:00|468.71|464.61|468.72|464.62|468.78|464.68|468.71|464.61|13
1636384210000|2021-11-08 15:10:10|468.75|464.65|468.79|464.69|468.8|464.7|468.72|464.62|17
1636384220000|2021-11-08 15:10:20|468.76|464.66|469.07|464.97|469.07|464.97|468.76|464.66|18
1636384230000|2021-11-08 15:10:30|469.11|465.01|469.03|464.93|469.11|465.01|468.98|464.88|14
1636384240000|2021-11-08 15:10:40|469.08|464.98|469.1|465|469.19|465.09|469.06|464.96|17
1636384250000|2021-11-08 15:10:50|469.12|465.02|469.28|465.18|469.3|465.2|469.07|464.97|20
1636384260000|2021-11-08 15:11:00|469.3|465.2|469.31|465.21|469.39|465.29|469.26|465.16|12
1636384270000|2021-11-08 15:11:10|469.28|465.18|469.42|465.32|469.42|465.32|469.27|465.17|8
1636384280000|2021-11-08 15:11:20|469.49|465.39|469.5|465.4|469.53|465.43|469.49|465.39|10
1636384290000|2021-11-08 15:11:30|469.48|465.38|469.67|465.57|469.67|465.57|469.48|465.38|9
1636384300000|2021-11-08 15:11:40|469.64|465.54|469.72|465.62|469.72|465.62|469.64|465.54|10
1636384310000|2021-11-08 15:11:50|469.68|465.58|469.86|465.76|469.9|465.8|469.68|465.58|15
1636384320000|2021-11-08 15:12:00|469.85|465.75|469.71|465.61|469.85|465.75|469.67|465.57|13
1636384330000|2021-11-08 15:12:10|469.69|465.59|469.89|465.79|469.94|465.84|469.69|465.59|16
1636384340000|2021-11-08 15:12:20|469.92|465.82|469.87|465.77|469.98|465.88|469.83|465.73|26
1636384350000|2021-11-08 15:12:30|469.84|465.74|469.83|465.73|469.94|465.84|469.79|465.69|32
1636384360000|2021-11-08 15:12:40|469.81|465.71|469.79|465.69|469.93|465.83|469.76|465.66|22
1636384370000|2021-11-08 15:12:50|469.71|465.61|469.66|465.56|469.78|465.68|469.63|465.53|16
1636384380000|2021-11-08 15:13:00|469.65|465.55|469.51|465.41|469.65|465.55|469.51|465.41|11
1636384390000|2021-11-08 15:13:10|469.52|465.42|469.61|465.51|469.62|465.52|469.42|465.32|17
1636384400000|2021-11-08 15:13:20|469.6|465.5|469.69|465.59|469.69|465.59|469.58|465.48|21
1636384410000|2021-11-08 15:13:30|469.7|465.6|469.59|465.49|469.71|465.61|469.56|465.46|27
1636384420000|2021-11-08 15:13:40|469.58|465.48|469.65|465.55|469.66|465.56|469.58|465.48|21
1636384430000|2021-11-08 15:13:50|469.66|465.56|469.83|465.73|469.83|465.73|469.66|465.56|11
1636384440000|2021-11-08 15:14:00|469.85|465.75|469.94|465.84|469.97|465.87|469.8|465.7|20
1636384450000|2021-11-08 15:14:10|469.95|465.85|469.97|465.87|470.05|465.95|469.95|465.85|13
1636384460000|2021-11-08 15:14:20|470.02|465.92|470.03|465.93|470.03|465.93|469.97|465.87|7
1636384470000|2021-11-08 15:14:30|470.05|465.95|469.96|465.86|470.05|465.95|469.96|465.86|11
1636384480000|2021-11-08 15:14:40|469.95|465.85|470.01|465.91|470.09|465.99|469.95|465.85|19
1636384490000|2021-11-08 15:14:50|470|465.9|470.01|465.91|470.09|465.99|469.98|465.88|15
1636384500000|2021-11-08 15:15:00|470.03|465.93|470.1|466|470.1|466|469.98|465.88|14
1636384510000|2021-11-08 15:15:10|470.09|465.99|470.09|465.99|470.1|466|470.09|465.99|3
1636384520000|2021-11-08 15:15:20|470.08|465.98|470.01|465.91|470.15|466.05|470.01|465.91|12
1636384530000|2021-11-08 15:15:30|470.03|465.93|469.93|465.83|470.06|465.96|469.88|465.78|20
1636384540000|2021-11-08 15:15:40|469.97|465.87|470.04|465.94|470.05|465.95|469.9|465.8|16
1636384550000|2021-11-08 15:15:50|469.91|465.81|469.88|465.78|470|465.9|469.86|465.76|18
1636384560000|2021-11-08 15:16:00|469.9|465.8|469.99|465.89|470.08|465.98|469.85|465.75|23
1636384570000|2021-11-08 15:16:10|470.03|465.93|470.06|465.96|470.19|466.09|469.8|465.7|23
1636384580000|2021-11-08 15:16:20|470.12|466.02|470.33|466.23|470.33|466.23|470.12|466.02|17
1636384590000|2021-11-08 15:16:30|470.35|466.25|470.46|466.36|470.46|466.36|470.32|466.22|13
1636384600000|2021-11-08 15:16:40|470.43|466.33|470.5|466.4|470.57|466.47|470.43|466.33|16
1636384610000|2021-11-08 15:16:50|470.52|466.42|470.6|466.5|470.84|466.74|470.46|466.36|18
1636384620000|2021-11-08 15:17:00|470.73|466.63|470.78|466.68|470.84|466.74|470.63|466.53|24
1636384630000|2021-11-08 15:17:10|470.72|466.62|470.97|466.87|471.19|467.09|470.72|466.62|27
1636384640000|2021-11-08 15:17:20|471.02|466.92|471.63|467.53|471.63|467.53|471.01|466.91|24
1636384650000|2021-11-08 15:17:30|471.64|467.54|471.81|467.71|471.83|467.73|471.64|467.54|15
1636384660000|2021-11-08 15:17:40|471.72|467.62|471.97|467.87|471.97|467.87|471.72|467.62|17
1636384670000|2021-11-08 15:17:50|472.01|467.91|472.09|467.99|472.09|467.99|472.01|467.91|9
1636384680000|2021-11-08 15:18:00|472.05|467.95|471.92|467.82|472.05|467.95|471.85|467.75|20
1636384690000|2021-11-08 15:18:10|471.91|467.81|472.02|467.92|472.03|467.93|471.9|467.8|18
1636384700000|2021-11-08 15:18:20|472.05|467.95|472.18|468.08|472.31|468.21|472.05|467.95|23
1636384710000|2021-11-08 15:18:30|472.24|468.14|472.52|468.42|472.53|468.43|472.18|468.08|27
1636384720000|2021-11-08 15:18:40|472.47|468.37|473.29|469.19|473.35|469.25|472.44|468.34|30
1636384730000|2021-11-08 15:18:50|473.25|469.15|473.1|469|473.25|469.15|472.93|468.83|31
1636384740000|2021-11-08 15:19:00|473.15|469.05|473.15|469.05|473.25|469.15|473.1|469|24
1636384750000|2021-11-08 15:19:10|473.12|469.02|472.97|468.87|473.17|469.07|472.94|468.84|25
1636384760000|2021-11-08 15:19:20|472.94|468.84|472.42|468.32|472.99|468.89|472.35|468.25|30
1636384770000|2021-11-08 15:19:30|472.38|468.28|472.86|468.76|472.86|468.76|472.38|468.28|24
1636384780000|2021-11-08 15:19:40|472.8|468.7|473.61|469.51|473.61|469.51|472.78|468.68|28
1636384790000|2021-11-08 15:19:50|473.72|469.62|473.24|469.14|473.94|469.84|473.24|469.14|34
1636384800000|2021-11-08 15:20:00|473.23|469.13|473.03|468.93|473.23|469.13|472.46|468.36|35
1636384810000|2021-11-08 15:20:10|473.13|469.03|473.28|469.18|473.28|469.18|472.92|468.82|27
1636384820000|2021-11-08 15:20:20|473.29|469.19|474.01|469.91|474.11|470.01|473.09|468.99|27
1636384830000|2021-11-08 15:20:30|473.94|469.84|473.93|469.83|474.1|470|473.68|469.58|32
1636384840000|2021-11-08 15:20:40|473.98|469.88|474.08|469.98|474.28|470.18|473.96|469.86|31
1636384850000|2021-11-08 15:20:50|474.13|470.03|474.29|470.19|474.32|470.22|474.11|470.01|31
1636384860000|2021-11-08 15:21:00|474.26|470.16|474.44|470.34|474.62|470.52|474.24|470.14|18
1636384870000|2021-11-08 15:21:10|474.3|470.2|474.65|470.55|474.8|470.7|474.3|470.2|33
1636384880000|2021-11-08 15:21:20|474.69|470.59|474.91|470.81|474.91|470.81|474.67|470.57|20
1636384890000|2021-11-08 15:21:30|474.92|470.82|475.22|471.12|475.23|471.13|474.87|470.77|22
1636384900000|2021-11-08 15:21:40|475.16|471.06|474.64|470.54|475.17|471.07|474.64|470.54|32
1636384910000|2021-11-08 15:21:50|474.66|470.56|474.42|470.32|474.66|470.56|474.17|470.07|29
1636384920000|2021-11-08 15:22:00|474.41|470.31|474.7|470.6|474.7|470.6|474.39|470.29|23
1636384930000|2021-11-08 15:22:10|474.71|470.61|474.73|470.63|474.77|470.67|474.6|470.5|16
1636384940000|2021-11-08 15:22:20|474.77|470.67|474.98|470.88|475|470.9|474.77|470.67|25
1636384950000|2021-11-08 15:22:30|474.94|470.84|474.82|470.72|474.96|470.86|474.74|470.64|22
1636384960000|2021-11-08 15:22:40|474.81|470.71|475.3|471.2|475.33|471.23|474.74|470.64|27
1636384970000|2021-11-08 15:22:50|475.45|471.35|475.14|471.04|475.45|471.35|475.08|470.98|24
1636384980000|2021-11-08 15:23:00|475.16|471.06|475.33|471.23|475.33|471.23|475.01|470.91|22
1636384990000|2021-11-08 15:23:10|475.23|471.13|475.25|471.15|475.33|471.23|475.12|471.02|22
1636385000000|2021-11-08 15:23:20|475.26|471.16|475.32|471.22|475.35|471.25|475.16|471.06|26
1636385010000|2021-11-08 15:23:30|475.34|471.24|475.22|471.12|475.42|471.32|475.2|471.1|24
1636385020000|2021-11-08 15:23:40|475.23|471.13|475.23|471.13|475.3|471.2|475.16|471.06|23
1636385030000|2021-11-08 15:23:50|475.31|471.21|475.22|471.12|475.31|471.21|475.19|471.09|17
1636385040000|2021-11-08 15:24:00|475.21|471.11|475.18|471.08|475.25|471.15|475.16|471.06|18
1636385050000|2021-11-08 15:24:10|475.19|471.09|474.87|470.77|475.27|471.17|474.87|470.77|19
1636385060000|2021-11-08 15:24:20|474.78|470.68|474.49|470.39|474.78|470.68|474.2|470.1|30
1636385070000|2021-11-08 15:24:30|474.48|470.38|474.68|470.58|474.8|470.7|474.39|470.29|30
1636385080000|2021-11-08 15:24:40|474.66|470.56|474.41|470.31|474.66|470.56|474.39|470.29|25
1636385090000|2021-11-08 15:24:50|474.4|470.3|474.49|470.39|474.49|470.39|474.3|470.2|25
1636385100000|2021-11-08 15:25:00|474.5|470.4|474.61|470.51|474.61|470.51|474.45|470.35|17
1636385110000|2021-11-08 15:25:10|474.62|470.52|474.69|470.59|474.69|470.59|474.61|470.51|5
1636385120000|2021-11-08 15:25:20|474.73|470.63|474.82|470.72|474.82|470.72|474.72|470.62|13
1636385130000|2021-11-08 15:25:30|474.75|470.65|475.1|471|475.1|471|474.75|470.65|24
1636385140000|2021-11-08 15:25:40|475.07|470.97|474.99|470.89|475.13|471.03|474.96|470.86|27
1636385150000|2021-11-08 15:25:50|474.98|470.88|474.79|470.69|475.15|471.05|474.75|470.65|31
1636385160000|2021-11-08 15:26:00|474.71|470.61|474.33|470.23|474.72|470.62|474.33|470.23|28
1636385170000|2021-11-08 15:26:10|474.35|470.25|473.92|469.82|474.35|470.25|473.86|469.76|26
1636385180000|2021-11-08 15:26:20|474.01|469.91|474.59|470.49|474.59|470.49|473.95|469.85|25
1636385190000|2021-11-08 15:26:30|474.53|470.43|474.84|470.74|474.89|470.79|474.53|470.43|26
1636385200000|2021-11-08 15:26:40|474.83|470.73|474.81|470.71|474.86|470.76|474.73|470.63|18
1636385210000|2021-11-08 15:26:50|474.85|470.75|474.74|470.64|474.88|470.78|474.73|470.63|17
1636385220000|2021-11-08 15:27:00|474.78|470.68|474.74|470.64|474.78|470.68|474.68|470.58|21
1636385230000|2021-11-08 15:27:10|474.75|470.65|474.69|470.59|474.83|470.73|474.69|470.59|16
1636385240000|2021-11-08 15:27:20|474.66|470.56|474.62|470.52|474.7|470.6|474.48|470.38|19
1636385250000|2021-11-08 15:27:30|474.52|470.42|474.56|470.46|474.62|470.52|474.44|470.34|21
1636385260000|2021-11-08 15:27:40|474.57|470.47|474.42|470.32|474.57|470.47|474.42|470.32|13
1636385270000|2021-11-08 15:27:50|474.43|470.33|474.5|470.4|474.55|470.45|474.43|470.33|11
1636385280000|2021-11-08 15:28:00|474.51|470.41|474.58|470.48|474.63|470.53|474.41|470.31|22
1636385290000|2021-11-08 15:28:10|474.61|470.51|474.81|470.71|474.81|470.71|474.6|470.5|19
1636385300000|2021-11-08 15:28:20|474.86|470.76|474.84|470.74|474.93|470.83|474.82|470.72|13
1636385310000|2021-11-08 15:28:30|474.83|470.73|474.78|470.68|474.93|470.83|474.78|470.68|23
1636385320000|2021-11-08 15:28:40|474.83|470.73|474.74|470.64|474.83|470.73|474.72|470.62|14
1636385330000|2021-11-08 15:28:50|474.73|470.63|474.59|470.49|474.73|470.63|474.59|470.49|17
1636385340000|2021-11-08 15:29:00|474.57|470.47|474.51|470.41|474.57|470.47|474.45|470.35|14
1636385350000|2021-11-08 15:29:10|474.54|470.44|474.43|470.33|474.59|470.49|474.39|470.29|14
1636385360000|2021-11-08 15:29:20|474.42|470.32|474.4|470.3|474.48|470.38|474.36|470.26|14
1636385370000|2021-11-08 15:29:30|474.36|470.26|474.43|470.33|474.46|470.36|474.34|470.24|15
1636385380000|2021-11-08 15:29:40|474.42|470.32|474.35|470.25|474.46|470.36|474.35|470.25|6
1636385390000|2021-11-08 15:29:50|474.34|470.24|474.39|470.29|474.47|470.37|474.34|470.24|14
1636385400000|2021-11-08 15:30:00|474.36|470.26|474.34|470.24|474.39|470.29|474.34|470.24|15
1636385410000|2021-11-08 15:30:10|474.32|470.22|474.36|470.26|474.39|470.29|474.31|470.21|9
1636385420000|2021-11-08 15:30:20|474.35|470.25|474.51|470.41|474.52|470.42|474.32|470.22|16
1636385430000|2021-11-08 15:30:30|474.46|470.36|474.67|470.57|474.68|470.58|474.4|470.3|26
1636385440000|2021-11-08 15:30:40|474.64|470.54|474.81|470.71|474.91|470.81|474.64|470.54|17
1636385450000|2021-11-08 15:30:50|474.8|470.7|474.81|470.71|474.84|470.74|474.71|470.61|15
1636385460000|2021-11-08 15:31:00|474.8|470.7|474.94|470.84|474.96|470.86|474.76|470.66|14
1636385470000|2021-11-08 15:31:10|474.93|470.83|474.89|470.79|474.93|470.83|474.81|470.71|16
1636385480000|2021-11-08 15:31:20|474.9|470.8|474.89|470.79|475|470.9|474.86|470.76|25
1636385490000|2021-11-08 15:31:30|474.95|470.85|474.91|470.81|474.97|470.87|474.85|470.75|23
1636385500000|2021-11-08 15:31:40|474.9|470.8|475.02|470.92|475.05|470.95|474.88|470.78|20
1636385510000|2021-11-08 15:31:50|475.07|470.97|475.07|470.97|475.08|470.98|474.98|470.88|15
1636385520000|2021-11-08 15:32:00|475.08|470.98|475.37|471.27|475.38|471.28|475.08|470.98|17
1636385530000|2021-11-08 15:32:10|475.35|471.25|475.24|471.14|475.36|471.26|475.21|471.11|14
1636385540000|2021-11-08 15:32:20|475.2|471.1|475.29|471.19|475.29|471.19|475.15|471.05|21
1636385550000|2021-11-08 15:32:30|475.26|471.16|475.41|471.31|475.44|471.34|475.2|471.1|23
1636385560000|2021-11-08 15:32:40|475.4|471.3|475.51|471.41|475.55|471.45|475.34|471.24|26
1636385570000|2021-11-08 15:32:50|475.53|471.43|475.46|471.36|475.57|471.47|475.45|471.35|18
1636385580000|2021-11-08 15:33:00|475.52|471.42|475.61|471.51|475.72|471.62|475.46|471.36|24
1636385590000|2021-11-08 15:33:10|475.64|471.54|475.49|471.39|475.64|471.54|475.49|471.39|24
1636385600000|2021-11-08 15:33:20|475.58|471.48|475.53|471.43|475.59|471.49|475.48|471.38|27
1636385610000|2021-11-08 15:33:30|475.54|471.44|475.62|471.52|475.68|471.58|475.54|471.44|10
1636385620000|2021-11-08 15:33:40|475.61|471.51|475.62|471.52|475.63|471.53|475.61|471.51|4
1636385630000|2021-11-08 15:33:50|475.61|471.51|475.59|471.49|475.61|471.51|475.51|471.41|15
1636385640000|2021-11-08 15:34:00|475.61|471.51|475.6|471.5|475.62|471.52|475.51|471.41|14
1636385650000|2021-11-08 15:34:10|475.62|471.52|475.63|471.53|475.72|471.62|475.58|471.48|13
1636385660000|2021-11-08 15:34:20|475.57|471.47|475.65|471.55|475.65|471.55|475.57|471.47|8
1636385670000|2021-11-08 15:34:30|475.67|471.57|475.64|471.54|475.67|471.57|475.62|471.52|9
1636385680000|2021-11-08 15:34:40|475.58|471.48|475.4|471.3|475.64|471.54|475.37|471.27|18
1636385690000|2021-11-08 15:34:50|475.38|471.28|475.13|471.03|475.38|471.28|475.11|471.01|20
1636385700000|2021-11-08 15:35:00|475.15|471.05|475.41|471.31|475.43|471.33|474.93|470.83|31
1636385710000|2021-11-08 15:35:10|475.42|471.32|475.58|471.48|475.59|471.49|475.42|471.32|15
1636385720000|2021-11-08 15:35:20|475.57|471.47|475.58|471.48|475.6|471.5|475.56|471.46|6
1636385730000|2021-11-08 15:35:30|475.63|471.53|475.53|471.43|475.63|471.53|475.53|471.43|12
1636385740000|2021-11-08 15:35:40|475.49|471.39|475.39|471.29|475.49|471.39|475.38|471.28|24
1636385750000|2021-11-08 15:35:50|475.38|471.28|475.32|471.22|475.44|471.34|475.32|471.22|21
1636385760000|2021-11-08 15:36:00|475.31|471.21|475.32|471.22|475.34|471.24|475.3|471.2|18
1636385770000|2021-11-08 15:36:10|475.29|471.19|475.34|471.24|475.35|471.25|475.28|471.18|18
1636385780000|2021-11-08 15:36:20|475.33|471.23|475.41|471.31|475.43|471.33|475.26|471.16|23
1636385790000|2021-11-08 15:36:30|475.4|471.3|475.59|471.49|475.68|471.58|475.4|471.3|24
1636385800000|2021-11-08 15:36:40|475.57|471.47|475.61|471.51|475.65|471.55|475.49|471.39|23
1636385810000|2021-11-08 15:36:50|475.6|471.5|475.33|471.23|475.71|471.61|475.33|471.23|31
1636385820000|2021-11-08 15:37:00|475.27|471.17|475.06|470.96|475.3|471.2|475.02|470.92|32
1636385830000|2021-11-08 15:37:10|475.08|470.98|475.01|470.91|475.1|471|474.88|470.78|28
1636385840000|2021-11-08 15:37:20|475|470.9|475.13|471.03|475.16|471.06|475|470.9|19
1636385850000|2021-11-08 15:37:30|475.17|471.07|475.19|471.09|475.2|471.1|475.03|470.93|29
1636385860000|2021-11-08 15:37:40|475.18|471.08|475.49|471.39|475.49|471.39|475.18|471.08|29
1636385870000|2021-11-08 15:37:50|475.47|471.37|475.38|471.28|475.61|471.51|475.38|471.28|19
1636385880000|2021-11-08 15:38:00|475.37|471.27|475.38|471.28|475.39|471.29|475.31|471.21|12
1636385890000|2021-11-08 15:38:10|475.39|471.29|475.35|471.25|475.39|471.29|475.35|471.25|7
1636385900000|2021-11-08 15:38:20|475.34|471.24|475.3|471.2|475.34|471.24|475.29|471.19|10
1636385910000|2021-11-08 15:38:30|475.31|471.21|475.41|471.31|475.41|471.31|475.27|471.17|19
1636385920000|2021-11-08 15:38:40|475.4|471.3|475.65|471.55|475.65|471.55|475.39|471.29|24
1636385930000|2021-11-08 15:38:50|475.74|471.64|475.9|471.8|475.9|471.8|475.55|471.45|31
1636385940000|2021-11-08 15:39:00|475.91|471.81|475.93|471.83|476.01|471.91|475.87|471.77|23
1636385950000|2021-11-08 15:39:10|475.94|471.84|475.96|471.86|476.22|472.12|475.92|471.82|20
1636385960000|2021-11-08 15:39:20|475.95|471.85|476.04|471.94|476.04|471.94|475.94|471.84|16
1636385970000|2021-11-08 15:39:30|476.02|471.92|476.12|472.02|476.14|472.04|476.02|471.92|15
1636385980000|2021-11-08 15:39:40|476.08|471.98|476.23|472.13|476.3|472.2|476.03|471.93|25
1636385990000|2021-11-08 15:39:50|476.19|472.09|476.34|472.24|476.34|472.24|476.19|472.09|19
1636386000000|2021-11-08 15:40:00|476.32|472.22|476.21|472.11|476.32|472.22|476.14|472.04|26
1636386010000|2021-11-08 15:40:10|476.2|472.1|476.56|472.46|476.56|472.46|476.11|472.01|15
1636386020000|2021-11-08 15:40:20|476.59|472.49|476.63|472.53|476.66|472.56|476.58|472.48|17
1636386030000|2021-11-08 15:40:30|476.66|472.56|476.72|472.62|476.75|472.65|476.66|472.56|6
1636386040000|2021-11-08 15:40:40|476.74|472.64|476.78|472.68|476.81|472.71|476.74|472.64|17
1636386050000|2021-11-08 15:40:50|476.77|472.67|476.56|472.46|476.77|472.67|476.53|472.43|28
1636386060000|2021-11-08 15:41:00|476.57|472.47|476.56|472.46|476.62|472.52|476.56|472.46|14
1636386070000|2021-11-08 15:41:10|476.55|472.45|476.81|472.71|476.81|472.71|476.55|472.45|13
1636386080000|2021-11-08 15:41:20|476.8|472.7|476.82|472.72|476.83|472.73|476.8|472.7|5
1636386090000|2021-11-08 15:41:30|476.8|472.7|476.93|472.83|476.98|472.88|476.8|472.7|13
1636386100000|2021-11-08 15:41:40|476.92|472.82|476.85|472.75|476.95|472.85|476.82|472.72|9
1636386110000|2021-11-08 15:41:50|476.82|472.72|476.95|472.85|476.95|472.85|476.82|472.72|18
1636386120000|2021-11-08 15:42:00|476.91|472.81|476.88|472.78|476.94|472.84|476.88|472.78|14
1636386130000|2021-11-08 15:42:10|476.89|472.79|476.92|472.82|476.92|472.82|476.86|472.76|13
1636386140000|2021-11-08 15:42:20|476.93|472.83|476.92|472.82|476.93|472.83|476.91|472.81|4
1636386150000|2021-11-08 15:42:30|476.9|472.8|476.84|472.74|476.9|472.8|476.82|472.72|11
1636386160000|2021-11-08 15:42:40|476.83|472.73|476.94|472.84|476.94|472.84|476.83|472.73|16
1636386170000|2021-11-08 15:42:50|476.85|472.75|476.05|471.95|476.95|472.85|475.65|471.55|27
1636386180000|2021-11-08 15:43:00|476.04|471.94|475.54|471.44|476.05|471.95|475.54|471.44|31
1636386190000|2021-11-08 15:43:10|475.53|471.43|475.49|471.39|475.53|471.43|475.21|471.11|32
1636386200000|2021-11-08 15:43:20|475.65|471.55|476.04|471.94|476.07|471.97|475.64|471.54|29
1636386210000|2021-11-08 15:43:30|476.03|471.93|476.25|472.15|476.25|472.15|476.01|471.91|14
1636386220000|2021-11-08 15:43:40|476.26|472.16|476.14|472.04|476.29|472.19|476.13|472.03|15
1636386230000|2021-11-08 15:43:50|476.13|472.03|476.24|472.14|476.29|472.19|475.99|471.89|25
1636386240000|2021-11-08 15:44:00|476.25|472.15|476.27|472.17|476.35|472.25|476.25|472.15|19
1636386250000|2021-11-08 15:44:10|476.29|472.19|476.23|472.13|476.29|472.19|476.14|472.04|19
1636386260000|2021-11-08 15:44:20|476.24|472.14|476.2|472.1|476.24|472.14|476.19|472.09|19
1636386270000|2021-11-08 15:44:30|476.21|472.11|476.27|472.17|476.28|472.18|476.2|472.1|15
1636386280000|2021-11-08 15:44:40|476.28|472.18|476.23|472.13|476.28|472.18|476.23|472.13|9
1636386290000|2021-11-08 15:44:50|476.25|472.15|476.27|472.17|476.32|472.22|476.25|472.15|11
1636386300000|2021-11-08 15:45:00|476.25|472.15|476.26|472.16|476.27|472.17|476.19|472.09|13
1636386310000|2021-11-08 15:45:10|476.22|472.12|476.27|472.17|476.29|472.19|476.22|472.12|9
1636386320000|2021-11-08 15:45:20|476.26|472.16|476.26|472.16|476.27|472.17|476.25|472.15|11
1636386330000|2021-11-08 15:45:30|476.27|472.17|476.03|471.93|476.27|472.17|476.02|471.92|11
1636386340000|2021-11-08 15:45:40|476.04|471.94|475.79|471.69|476.05|471.95|475.79|471.69|21
1636386350000|2021-11-08 15:45:50|475.78|471.68|475.66|471.56|475.78|471.68|475.48|471.38|20
1636386360000|2021-11-08 15:46:00|475.68|471.58|475.48|471.38|475.68|471.58|475.48|471.38|23
1636386370000|2021-11-08 15:46:10|475.5|471.4|475.51|471.41|475.64|471.54|475.42|471.32|32
1636386380000|2021-11-08 15:46:20|475.56|471.46|475.5|471.4|475.6|471.5|475.42|471.32|22
1636386390000|2021-11-08 15:46:30|475.51|471.41|475.42|471.32|475.51|471.41|475.41|471.31|20
1636386400000|2021-11-08 15:46:40|475.41|471.31|475.56|471.46|475.59|471.49|475.4|471.3|17
1636386410000|2021-11-08 15:46:50|475.55|471.45|475.62|471.52|475.62|471.52|475.54|471.44|11
1636386420000|2021-11-08 15:47:00|475.61|471.51|475.64|471.54|475.67|471.57|475.61|471.51|11
1636386430000|2021-11-08 15:47:10|475.63|471.53|475.61|471.51|475.63|471.53|475.57|471.47|18
1636386440000|2021-11-08 15:47:20|475.6|471.5|475.62|471.52|475.63|471.53|475.59|471.49|10
1636386450000|2021-11-08 15:47:30|475.63|471.53|475.56|471.46|475.68|471.58|475.52|471.42|21
1636386460000|2021-11-08 15:47:40|475.57|471.47|475.57|471.47|475.57|471.47|475.52|471.42|10
1636386470000|2021-11-08 15:47:50|475.58|471.48|475.38|471.28|475.58|471.48|475.38|471.28|19
1636386480000|2021-11-08 15:48:00|475.39|471.29|475.35|471.25|475.39|471.29|475.27|471.17|22
1636386490000|2021-11-08 15:48:10|475.34|471.24|475.35|471.25|475.41|471.31|475.28|471.18|16
1636386500000|2021-11-08 15:48:20|475.41|471.31|475.36|471.26|475.41|471.31|475.34|471.24|15
1636386510000|2021-11-08 15:48:30|475.37|471.27|475.29|471.19|475.38|471.28|475.24|471.14|17
1636386520000|2021-11-08 15:48:40|475.2|471.1|475.12|471.02|475.21|471.11|475.12|471.02|16
1636386530000|2021-11-08 15:48:50|475.1|471|475.31|471.21|475.31|471.21|475.06|470.96|17
1636386540000|2021-11-08 15:49:00|475.3|471.2|475.3|471.2|475.31|471.21|475.29|471.19|9
1636386550000|2021-11-08 15:49:10|475.31|471.21|475.4|471.3|475.41|471.31|475.31|471.21|12
1636386560000|2021-11-08 15:49:20|475.38|471.28|475.44|471.34|475.44|471.34|475.35|471.25|20
1636386570000|2021-11-08 15:49:30|475.47|471.37|475.76|471.66|475.77|471.67|475.47|471.37|29
1636386580000|2021-11-08 15:49:40|475.72|471.62|475.84|471.74|475.84|471.74|475.71|471.61|23
1636386590000|2021-11-08 15:49:50|475.87|471.77|475.72|471.62|475.87|471.77|475.72|471.62|14
1636386600000|2021-11-08 15:50:00|475.73|471.63|475.72|471.62|475.73|471.63|475.69|471.59|20
1636386610000|2021-11-08 15:50:10|475.7|471.6|475.63|471.53|475.7|471.6|475.53|471.43|13
1636386620000|2021-11-08 15:50:20|475.64|471.54|475.51|471.41|475.64|471.54|475.51|471.41|19
1636386630000|2021-11-08 15:50:30|475.53|471.43|475.52|471.42|475.53|471.43|475.48|471.38|19
1636386640000|2021-11-08 15:50:40|475.5|471.4|475.49|471.39|475.53|471.43|475.46|471.36|19
1636386650000|2021-11-08 15:50:50|475.5|471.4|475.69|471.59|475.69|471.59|475.49|471.39|21
1636386660000|2021-11-08 15:51:00|475.71|471.61|475.81|471.71|475.92|471.82|475.64|471.54|26
1636386670000|2021-11-08 15:51:10|475.82|471.72|475.75|471.65|475.95|471.85|475.75|471.65|25
1636386680000|2021-11-08 15:51:20|475.76|471.66|475.86|471.76|475.91|471.81|475.69|471.59|26
1636386690000|2021-11-08 15:51:30|475.84|471.74|475.81|471.71|475.86|471.76|475.8|471.7|21
1636386700000|2021-11-08 15:51:40|475.8|471.7|475.94|471.84|475.97|471.87|475.73|471.63|24
1636386710000|2021-11-08 15:51:50|475.97|471.87|475.98|471.88|475.98|471.88|475.91|471.81|15
1636386720000|2021-11-08 15:52:00|475.97|471.87|475.82|471.72|475.99|471.89|475.81|471.71|18
1636386730000|2021-11-08 15:52:10|475.81|471.71|475.73|471.63|475.82|471.72|475.71|471.61|16
1636386740000|2021-11-08 15:52:20|475.72|471.62|475.77|471.67|475.79|471.69|475.7|471.6|26
1636386750000|2021-11-08 15:52:30|475.78|471.68|475.67|471.57|475.81|471.71|475.59|471.49|27
1636386760000|2021-11-08 15:52:40|475.62|471.52|475.56|471.46|475.67|471.57|475.55|471.45|21
1636386770000|2021-11-08 15:52:50|475.58|471.48|475.61|471.51|475.64|471.54|475.52|471.42|19
1636386780000|2021-11-08 15:53:00|475.63|471.53|475.68|471.58|475.7|471.6|475.59|471.49|19
1636386790000|2021-11-08 15:53:10|475.67|471.57|475.77|471.67|475.84|471.74|475.62|471.52|25
1636386800000|2021-11-08 15:53:20|475.76|471.66|475.63|471.53|475.77|471.67|475.63|471.53|20
1636386810000|2021-11-08 15:53:30|475.65|471.55|475.14|471.04|475.68|471.58|475.06|470.96|25
1636386820000|2021-11-08 15:53:40|475.13|471.03|475.04|470.94|475.18|471.08|475.04|470.94|18
1636386830000|2021-11-08 15:53:50|475.05|470.95|474.9|470.8|475.05|470.95|474.75|470.65|31
1636386840000|2021-11-08 15:54:00|474.88|470.78|474.83|470.73|474.91|470.81|474.82|470.72|22
1636386850000|2021-11-08 15:54:10|474.81|470.71|474.79|470.69|474.88|470.78|474.79|470.69|12
1636386860000|2021-11-08 15:54:20|474.78|470.68|474.83|470.73|474.83|470.73|474.76|470.66|19
1636386870000|2021-11-08 15:54:30|474.82|470.72|474.77|470.67|474.83|470.73|474.76|470.66|21
1636386880000|2021-11-08 15:54:40|474.76|470.66|474.65|470.55|474.76|470.66|474.62|470.52|24
1636386890000|2021-11-08 15:54:50|474.64|470.54|474.65|470.55|474.65|470.55|474.55|470.45|25
1636386900000|2021-11-08 15:55:00|474.64|470.54|474.44|470.34|474.64|470.54|474.42|470.32|28
1636386910000|2021-11-08 15:55:10|474.45|470.35|474.47|470.37|474.52|470.42|474.41|470.31|20
1636386920000|2021-11-08 15:55:20|474.48|470.38|474.48|470.38|474.5|470.4|474.44|470.34|18
1636386930000|2021-11-08 15:55:30|474.49|470.39|474.49|470.39|474.49|470.39|474.47|470.37|7
1636386940000|2021-11-08 15:55:40|474.48|470.38|474.47|470.37|474.49|470.39|474.46|470.36|13
1636386950000|2021-11-08 15:55:50|474.52|470.42|474.48|470.38|474.52|470.42|474.46|470.36|9
1636386960000|2021-11-08 15:56:00|474.47|470.37|474.61|470.51|474.72|470.62|474.46|470.36|19
1636386970000|2021-11-08 15:56:10|474.62|470.52|474.62|470.52|474.64|470.54|474.55|470.45|20
1636386980000|2021-11-08 15:56:20|474.63|470.53|474.56|470.46|474.64|470.54|474.55|470.45|18
1636386990000|2021-11-08 15:56:30|474.58|470.48|474.59|470.49|474.65|470.55|474.55|470.45|16
1636387000000|2021-11-08 15:56:40|474.61|470.51|474.55|470.45|474.63|470.53|474.54|470.44|20
1636387010000|2021-11-08 15:56:50|474.59|470.49|474.59|470.49|474.59|470.49|474.59|470.49|1
1636387020000|2021-11-08 15:57:00|474.62|470.52|474.53|470.43|474.62|470.52|474.52|470.42|18
1636387030000|2021-11-08 15:57:10|474.56|470.46|474.59|470.49|474.63|470.53|474.53|470.43|22
1636387040000|2021-11-08 15:57:20|474.6|470.5|474.65|470.55|474.66|470.56|474.52|470.42|16
1636387050000|2021-11-08 15:57:30|474.67|470.57|474.7|470.6|474.74|470.64|474.62|470.52|24
1636387060000|2021-11-08 15:57:40|474.72|470.62|474.58|470.48|474.79|470.69|474.56|470.46|22
1636387070000|2021-11-08 15:57:50|474.56|470.46|474.65|470.55|474.65|470.55|474.56|470.46|20
1636387080000|2021-11-08 15:58:00|474.61|470.51|474.66|470.56|474.67|470.57|474.59|470.49|22
1636387090000|2021-11-08 15:58:10|474.68|470.58|474.74|470.64|474.74|470.64|474.68|470.58|14
1636387100000|2021-11-08 15:58:20|474.73|470.63|474.78|470.68|474.81|470.71|474.71|470.61|13
1636387110000|2021-11-08 15:58:30|474.77|470.67|474.75|470.65|474.78|470.68|474.73|470.63|5
1636387120000|2021-11-08 15:58:40|474.74|470.64|474.65|470.55|474.76|470.66|474.65|470.55|6
1636387130000|2021-11-08 15:58:50|474.7|470.6|474.65|470.55|474.7|470.6|474.58|470.48|20
1636387140000|2021-11-08 15:59:00|474.62|470.52|474.6|470.5|474.63|470.53|474.58|470.48|13
1636387150000|2021-11-08 15:59:10|474.58|470.48|474.77|470.67|474.92|470.82|474.58|470.48|17
1636387160000|2021-11-08 15:59:20|474.84|470.74|474.99|470.89|475.01|470.91|474.82|470.72|16
1636387170000|2021-11-08 15:59:30|475|470.9|475.29|471.19|475.29|471.19|475|470.9|18
1636387180000|2021-11-08 15:59:40|475.3|471.2|475.29|471.19|475.31|471.21|475.28|471.18|6
1636387190000|2021-11-08 15:59:50|475.3|471.2|475.24|471.14|475.31|471.21|475.21|471.11|12
1636387200000|2021-11-08 16:00:00|475.26|471.16|475.53|471.43|475.53|471.43|475.26|471.16|16
1636387210000|2021-11-08 16:00:10|475.5|471.4|475.61|471.51|475.65|471.55|475.5|471.4|23
1636387220000|2021-11-08 16:00:20|475.62|471.52|475.8|471.7|475.8|471.7|475.62|471.52|17
1636387230000|2021-11-08 16:00:30|475.85|471.75|475.83|471.73|475.85|471.75|475.76|471.66|16
1636387240000|2021-11-08 16:00:40|475.85|471.75|475.83|471.73|475.85|471.75|475.81|471.71|7
1636387250000|2021-11-08 16:00:50|475.81|471.71|475.77|471.67|475.84|471.74|475.76|471.66|12
1636387260000|2021-11-08 16:01:00|475.73|471.63|475.51|471.41|475.73|471.63|475.48|471.38|27
1636387270000|2021-11-08 16:01:10|475.5|471.4|475.26|471.16|475.52|471.42|475.2|471.1|25
1636387280000|2021-11-08 16:01:20|475.24|471.14|475.17|471.07|475.29|471.19|475.17|471.07|24
1636387290000|2021-11-08 16:01:30|475.2|471.1|475.1|471|475.21|471.11|475.04|470.94|8
1636387300000|2021-11-08 16:01:40|475.08|470.98|474.9|470.8|475.18|471.08|474.87|470.77|21
1636387310000|2021-11-08 16:01:50|474.92|470.82|474.75|470.65|474.95|470.85|474.75|470.65|23
1636387320000|2021-11-08 16:02:00|474.76|470.66|474.65|470.55|474.76|470.66|474.52|470.42|28
1636387330000|2021-11-08 16:02:10|474.61|470.51|474.56|470.46|474.61|470.51|474.5|470.4|27
1636387340000|2021-11-08 16:02:20|474.64|470.54|474.34|470.24|474.64|470.54|474.31|470.21|25
1636387350000|2021-11-08 16:02:30|474.28|470.18|474.02|469.92|474.3|470.2|473.93|469.83|30
1636387360000|2021-11-08 16:02:40|474.03|469.93|474.21|470.11|474.21|470.11|473.94|469.84|21
1636387370000|2021-11-08 16:02:50|474.22|470.12|474.39|470.29|474.39|470.29|474.2|470.1|22
1636387380000|2021-11-08 16:03:00|474.4|470.3|474.39|470.29|474.43|470.33|474.39|470.29|7
1636387390000|2021-11-08 16:03:10|474.38|470.28|474.43|470.33|474.46|470.36|474.35|470.25|13
1636387400000|2021-11-08 16:03:20|474.41|470.31|474.38|470.28|474.48|470.38|474.37|470.27|16
1636387410000|2021-11-08 16:03:30|474.37|470.27|474.32|470.22|474.37|470.27|474.32|470.22|20
1636387420000|2021-11-08 16:03:40|474.31|470.21|474.3|470.2|474.31|470.21|474.27|470.17|17
1636387430000|2021-11-08 16:03:50|474.29|470.19|474.21|470.11|474.3|470.2|474.19|470.09|21
1636387440000|2021-11-08 16:04:00|474.22|470.12|474.23|470.13|474.34|470.24|474.2|470.1|26
1636387450000|2021-11-08 16:04:10|474.25|470.15|474.04|469.94|474.25|470.15|474.01|469.91|23
1636387460000|2021-11-08 16:04:20|474.05|469.95|474.03|469.93|474.06|469.96|474.02|469.92|13
1636387470000|2021-11-08 16:04:30|474.02|469.92|474.16|470.06|474.16|470.06|473.95|469.85|20
1636387480000|2021-11-08 16:04:40|474.15|470.05|474.01|469.91|474.16|470.06|474.01|469.91|21
1636387490000|2021-11-08 16:04:50|474.07|469.97|474.1|470|474.1|470|473.97|469.87|13
1636387500000|2021-11-08 16:05:00|474.08|469.98|474.08|469.98|474.14|470.04|474.05|469.95|12
1636387510000|2021-11-08 16:05:10|474.07|469.97|474.04|469.94|474.14|470.04|474.03|469.93|13
1636387520000|2021-11-08 16:05:20|474.06|469.96|473.85|469.75|474.07|469.97|473.71|469.61|23
1636387530000|2021-11-08 16:05:30|473.87|469.77|473.65|469.55|473.87|469.77|473.64|469.54|23
1636387540000|2021-11-08 16:05:40|473.63|469.53|473.48|469.38|473.66|469.56|473.44|469.34|21
1636387550000|2021-11-08 16:05:50|473.45|469.35|473.45|469.35|473.47|469.37|473.38|469.28|23
1636387560000|2021-11-08 16:06:00|473.48|469.38|473.38|469.28|473.5|469.4|473.34|469.24|20
1636387570000|2021-11-08 16:06:10|473.36|469.26|473.43|469.33|473.5|469.4|473.34|469.24|20
1636387580000|2021-11-08 16:06:20|473.44|469.34|473.31|469.21|473.52|469.42|473.31|469.21|20
1636387590000|2021-11-08 16:06:30|473.33|469.23|473.36|469.26|473.38|469.28|473.32|469.22|16
1636387600000|2021-11-08 16:06:40|473.39|469.29|473.46|469.36|473.46|469.36|473.37|469.27|16
1636387610000|2021-11-08 16:06:50|473.45|469.35|473.38|469.28|473.46|469.36|473.38|469.28|16
1636387620000|2021-11-08 16:07:00|473.39|469.29|473.47|469.37|473.57|469.47|473.37|469.27|23
1636387630000|2021-11-08 16:07:10|473.45|469.35|473.52|469.42|473.53|469.43|473.45|469.35|7
1636387640000|2021-11-08 16:07:20|473.51|469.41|473.38|469.28|473.52|469.42|473.38|469.28|7
1636387650000|2021-11-08 16:07:30|473.39|469.29|473.37|469.27|473.44|469.34|473.37|469.27|16
1636387660000|2021-11-08 16:07:40|473.38|469.28|473.33|469.23|473.4|469.3|473.33|469.23|10
1636387670000|2021-11-08 16:07:50|473.34|469.24|473.37|469.27|473.42|469.32|473.32|469.22|22
1636387680000|2021-11-08 16:08:00|473.42|469.32|473.42|469.32|473.49|469.39|473.42|469.32|9
1636387690000|2021-11-08 16:08:10|473.43|469.33|473.77|469.67|473.86|469.76|473.39|469.29|21
1636387700000|2021-11-08 16:08:20|473.78|469.68|473.73|469.63|473.79|469.69|473.72|469.62|15
1636387710000|2021-11-08 16:08:30|473.74|469.64|473.64|469.54|473.74|469.64|473.64|469.54|23
1636387720000|2021-11-08 16:08:40|473.67|469.57|473.69|469.59|473.69|469.59|473.63|469.53|14
1636387730000|2021-11-08 16:08:50|473.64|469.54|473.59|469.49|473.65|469.55|473.57|469.47|19
1636387740000|2021-11-08 16:09:00|473.54|469.44|473.48|469.38|473.55|469.45|473.48|469.38|14
1636387750000|2021-11-08 16:09:10|473.49|469.39|473.38|469.28|473.52|469.42|473.37|469.27|12
1636387760000|2021-11-08 16:09:20|473.37|469.27|473.39|469.29|473.41|469.31|473.37|469.27|7
1636387770000|2021-11-08 16:09:30|473.34|469.24|473.45|469.35|473.5|469.4|473.34|469.24|15
1636387780000|2021-11-08 16:09:40|473.46|469.36|473.52|469.42|473.53|469.43|473.45|469.35|10
1636387790000|2021-11-08 16:09:50|473.51|469.41|473.52|469.42|473.53|469.43|473.51|469.41|8
1636387800000|2021-11-08 16:10:00|473.53|469.43|473.83|469.73|473.83|469.73|473.53|469.43|18
1636387810000|2021-11-08 16:10:10|473.82|469.72|474.48|470.38|474.77|470.67|473.82|469.72|31
1636387820000|2021-11-08 16:10:20|474.45|470.35|474.34|470.24|474.47|470.37|474.33|470.23|25
1636387830000|2021-11-08 16:10:30|474.39|470.29|474.64|470.54|474.64|470.54|474.24|470.14|26
1636387840000|2021-11-08 16:10:40|474.63|470.53|474.39|470.29|474.63|470.53|474.36|470.26|23
1636387850000|2021-11-08 16:10:50|474.38|470.28|474.33|470.23|474.4|470.3|474.26|470.16|17
1636387860000|2021-11-08 16:11:00|474.32|470.22|474.63|470.53|474.63|470.53|474.31|470.21|16
1636387870000|2021-11-08 16:11:10|474.65|470.55|474.43|470.33|474.65|470.55|474.41|470.31|21
1636387880000|2021-11-08 16:11:20|474.44|470.34|474.15|470.05|474.44|470.34|474.13|470.03|20
1636387890000|2021-11-08 16:11:30|474.16|470.06|473.92|469.82|474.18|470.08|473.89|469.79|27
1636387900000|2021-11-08 16:11:40|473.91|469.81|473.84|469.74|473.92|469.82|473.8|469.7|15
1636387910000|2021-11-08 16:11:50|473.85|469.75|473.91|469.81|473.99|469.89|473.8|469.7|23
1636387920000|2021-11-08 16:12:00|473.89|469.79|473.98|469.88|474.03|469.93|473.89|469.79|11
1636387930000|2021-11-08 16:12:10|473.95|469.85|473.94|469.84|474.07|469.97|473.91|469.81|20
1636387940000|2021-11-08 16:12:20|473.95|469.85|473.88|469.78|473.95|469.85|473.85|469.75|18
1636387950000|2021-11-08 16:12:30|473.87|469.77|473.88|469.78|473.88|469.78|473.81|469.71|13
1636387960000|2021-11-08 16:12:40|473.9|469.8|473.91|469.81|473.97|469.87|473.85|469.75|15
1636387970000|2021-11-08 16:12:50|473.93|469.83|473.92|469.82|473.95|469.85|473.92|469.82|9
1636387980000|2021-11-08 16:13:00|473.93|469.83|473.82|469.72|473.94|469.84|473.82|469.72|13
1636387990000|2021-11-08 16:13:10|473.83|469.73|473.94|469.84|473.94|469.84|473.83|469.73|11
1636388000000|2021-11-08 16:13:20|473.91|469.81|473.84|469.74|473.95|469.85|473.83|469.73|18
1636388010000|2021-11-08 16:13:30|473.85|469.75|473.72|469.62|473.85|469.75|473.72|469.62|13
1636388020000|2021-11-08 16:13:40|473.73|469.63|473.76|469.66|473.77|469.67|473.73|469.63|8
1636388030000|2021-11-08 16:13:50|473.77|469.67|473.73|469.63|473.84|469.74|473.73|469.63|10
1636388040000|2021-11-08 16:14:00|473.71|469.61|473.71|469.61|473.73|469.63|473.71|469.61|7
1636388050000|2021-11-08 16:14:10|473.72|469.62|473.71|469.61|473.73|469.63|473.71|469.61|6
1636388060000|2021-11-08 16:14:20|473.72|469.62|473.7|469.6|473.73|469.63|473.68|469.58|7
1636388070000|2021-11-08 16:14:30|473.69|469.59|473.65|469.55|473.69|469.59|473.63|469.53|14
1636388080000|2021-11-08 16:14:40|473.67|469.57|473.66|469.56|473.68|469.58|473.66|469.56|4
1636388090000|2021-11-08 16:14:50|473.65|469.55|473.46|469.36|473.66|469.56|473.46|469.36|13
1636388100000|2021-11-08 16:15:00|473.45|469.35|473.35|469.25|473.46|469.36|473.35|469.25|10
1636388110000|2021-11-08 16:15:10|473.32|469.22|473.31|469.21|473.34|469.24|473.31|469.21|11
1636388120000|2021-11-08 16:15:20|473.32|469.22|473.31|469.21|473.32|469.22|473.3|469.2|5
1636388130000|2021-11-08 16:15:30|473.3|469.2|473.3|469.2|473.3|469.2|473.3|469.2|1
1636388140000|2021-11-08 16:15:40|473.29|469.19|473.4|469.3|473.4|469.3|473.29|469.19|10
1636388150000|2021-11-08 16:15:50|473.41|469.31|473.35|469.25|473.41|469.31|473.32|469.22|12
1636388160000|2021-11-08 16:16:00|473.34|469.24|473.38|469.28|473.41|469.31|473.31|469.21|17
1636388170000|2021-11-08 16:16:10|473.37|469.27|473.39|469.29|473.39|469.29|473.37|469.27|2
1636388180000|2021-11-08 16:16:20|473.37|469.27|473.41|469.31|473.42|469.32|473.37|469.27|17
1636388190000|2021-11-08 16:16:30|473.4|469.3|473.33|469.23|473.41|469.31|473.32|469.22|12
1636388200000|2021-11-08 16:16:40|473.32|469.22|473.24|469.14|473.33|469.23|473.24|469.14|10
1636388210000|2021-11-08 16:16:50|473.23|469.13|473.24|469.14|473.24|469.14|473.23|469.13|2
1636388220000|2021-11-08 16:17:00|473.23|469.13|472.7|468.6|473.23|469.13|472.7|468.6|12
1636388230000|2021-11-08 16:17:10|472.77|468.67|472.76|468.66|472.79|468.69|472.67|468.57|20
1636388240000|2021-11-08 16:17:20|472.77|468.67|473.02|468.92|473.04|468.94|472.77|468.67|20
1636388250000|2021-11-08 16:17:30|473.03|468.93|473.06|468.96|473.06|468.96|473.02|468.92|7
1636388260000|2021-11-08 16:17:40|473.04|468.94|472.79|468.69|473.05|468.95|472.79|468.69|15
1636388270000|2021-11-08 16:17:50|472.77|468.67|472.7|468.6|472.78|468.68|472.68|468.58|12
1636388280000|2021-11-08 16:18:00|472.71|468.61|472.64|468.54|472.71|468.61|472.62|468.52|14
1636388290000|2021-11-08 16:18:10|472.63|468.53|472.62|468.52|472.65|468.55|472.62|468.52|11
1636388300000|2021-11-08 16:18:20|472.64|468.54|472.54|468.44|472.69|468.59|472.54|468.44|20
1636388310000|2021-11-08 16:18:30|472.56|468.46|472.6|468.5|472.6|468.5|472.55|468.45|17
1636388320000|2021-11-08 16:18:40|472.59|468.49|472.57|468.47|472.59|468.49|472.55|468.45|8
1636388330000|2021-11-08 16:18:50|472.52|468.42|472.52|468.42|472.57|468.47|472.5|468.4|23
1636388340000|2021-11-08 16:19:00|472.51|468.41|472.76|468.66|472.76|468.66|472.45|468.35|25
1636388350000|2021-11-08 16:19:10|472.75|468.65|472.75|468.65|472.75|468.65|472.71|468.61|11
1636388360000|2021-11-08 16:19:20|472.74|468.64|472.74|468.64|472.74|468.64|472.7|468.6|8
1636388370000|2021-11-08 16:19:30|472.72|468.62|472.94|468.84|472.94|468.84|472.69|468.59|14
1636388380000|2021-11-08 16:19:40|472.95|468.85|473.03|468.93|473.04|468.94|472.95|468.85|13
1636388390000|2021-11-08 16:19:50|473.01|468.91|473.01|468.91|473.01|468.91|473.01|468.91|1
1636388400000|2021-11-08 16:20:00|473.02|468.92|473.18|469.08|473.18|469.08|473.01|468.91|10
1636388410000|2021-11-08 16:20:10|473.17|469.07|473.12|469.02|473.17|469.07|473.08|468.98|20
1636388420000|2021-11-08 16:20:20|473.1|469|473.27|469.17|473.29|469.19|473.06|468.96|20
1636388430000|2021-11-08 16:20:30|473.26|469.16|473.29|469.19|473.3|469.2|473.25|469.15|14
1636388440000|2021-11-08 16:20:40|473.31|469.21|473.31|469.21|473.32|469.22|473.3|469.2|9
1636388450000|2021-11-08 16:20:50|473.3|469.2|473.18|469.08|473.31|469.21|473.18|469.08|14
1636388460000|2021-11-08 16:21:00|473.17|469.07|473.12|469.02|473.18|469.08|473.08|468.98|23
1636388470000|2021-11-08 16:21:10|473.11|469.01|473.15|469.05|473.17|469.07|473.08|468.98|13
1636388480000|2021-11-08 16:21:20|473.17|469.07|473.17|469.07|473.22|469.12|473.15|469.05|19
1636388490000|2021-11-08 16:21:30|473.21|469.11|473.57|469.47|473.58|469.48|473.21|469.11|15
1636388500000|2021-11-08 16:21:40|473.58|469.48|473.48|469.38|473.63|469.53|473.47|469.37|21
1636388510000|2021-11-08 16:21:50|473.47|469.37|473.53|469.43|473.53|469.43|473.47|469.37|8
1636388520000|2021-11-08 16:22:00|473.55|469.45|473.6|469.5|473.61|469.51|473.53|469.43|18
1636388530000|2021-11-08 16:22:10|473.59|469.49|473.63|469.53|473.65|469.55|473.59|469.49|16
1636388540000|2021-11-08 16:22:20|473.62|469.52|473.65|469.55|473.65|469.55|473.62|469.52|5
1636388550000|2021-11-08 16:22:30|473.64|469.54|473.72|469.62|473.72|469.62|473.62|469.52|11
1636388560000|2021-11-08 16:22:40|473.71|469.61|473.71|469.61|473.73|469.63|473.65|469.55|10
1636388570000|2021-11-08 16:22:50|473.7|469.6|473.63|469.53|473.7|469.6|473.62|469.52|8
1636388580000|2021-11-08 16:23:00|473.65|469.55|473.52|469.42|473.65|469.55|473.52|469.42|14
1636388590000|2021-11-08 16:23:10|473.5|469.4|473.34|469.24|473.55|469.45|473.3|469.2|27
1636388600000|2021-11-08 16:23:20|473.32|469.22|473.2|469.1|473.32|469.22|473.14|469.04|14
1636388610000|2021-11-08 16:23:30|473.11|469.01|473.14|469.04|473.14|469.04|473.1|469|13
1636388620000|2021-11-08 16:23:40|473.12|469.02|473.12|469.02|473.34|469.24|473.03|468.93|25
1636388630000|2021-11-08 16:23:50|473.11|469.01|473.08|468.98|473.13|469.03|473.06|468.96|14
1636388640000|2021-11-08 16:24:00|473.07|468.97|473.04|468.94|473.07|468.97|473.02|468.92|10
1636388650000|2021-11-08 16:24:10|473.05|468.95|472.97|468.87|473.05|468.95|472.97|468.87|12
1636388660000|2021-11-08 16:24:20|472.98|468.88|472.91|468.81|473|468.9|472.91|468.81|15
1636388670000|2021-11-08 16:24:30|472.9|468.8|472.95|468.85|473.05|468.95|472.89|468.79|18
1636388680000|2021-11-08 16:24:40|472.96|468.86|473.02|468.92|473.02|468.92|472.96|468.86|9
1636388690000|2021-11-08 16:24:50|473.01|468.91|473.03|468.93|473.03|468.93|473.01|468.91|10
1636388700000|2021-11-08 16:25:00|473.02|468.92|473|468.9|473.03|468.93|472.95|468.85|10
1636388710000|2021-11-08 16:25:10|473.01|468.91|473.02|468.92|473.03|468.93|472.95|468.85|9
1636388720000|2021-11-08 16:25:20|473.03|468.93|473.31|469.21|473.32|469.22|473.01|468.91|14
1636388730000|2021-11-08 16:25:30|473.29|469.19|473.25|469.15|473.3|469.2|473.2|469.1|18
1636388740000|2021-11-08 16:25:40|473.22|469.12|473.22|469.12|473.25|469.15|473.22|469.12|9
1636388750000|2021-11-08 16:25:50|473.2|469.1|473.25|469.15|473.27|469.17|473.19|469.09|18
1636388760000|2021-11-08 16:26:00|473.26|469.16|473.33|469.23|473.37|469.27|473.26|469.16|18
1636388770000|2021-11-08 16:26:10|473.3|469.2|473.24|469.14|473.3|469.2|473.24|469.14|3
1636388780000|2021-11-08 16:26:20|473.25|469.15|473.23|469.13|473.28|469.18|473.23|469.13|11
1636388790000|2021-11-08 16:26:30|473.24|469.14|473.22|469.12|473.26|469.16|473.22|469.12|13
1636388800000|2021-11-08 16:26:40|473.14|469.04|473.23|469.13|473.27|469.17|473.14|469.04|16
1636388810000|2021-11-08 16:26:50|473.24|469.14|473.25|469.15|473.27|469.17|473.21|469.11|12
1636388820000|2021-11-08 16:27:00|473.24|469.14|473.33|469.23|473.33|469.23|473.24|469.14|7
1636388830000|2021-11-08 16:27:10|473.32|469.22|473.25|469.15|473.32|469.22|473.19|469.09|19
1636388840000|2021-11-08 16:27:20|473.22|469.12|473.32|469.22|473.33|469.23|473.19|469.09|17
1636388850000|2021-11-08 16:27:30|473.3|469.2|473.29|469.19|473.33|469.23|473.29|469.19|19
1636388860000|2021-11-08 16:27:40|473.28|469.18|473.24|469.14|473.33|469.23|473.23|469.13|21
1636388870000|2021-11-08 16:27:50|473.25|469.15|473.3|469.2|473.31|469.21|473.23|469.13|21
1636388880000|2021-11-08 16:28:00|473.31|469.21|473.27|469.17|473.31|469.21|473.23|469.13|19
1636388890000|2021-11-08 16:28:10|473.25|469.15|473.25|469.15|473.3|469.2|473.24|469.14|20
1636388900000|2021-11-08 16:28:20|473.24|469.14|473.21|469.11|473.25|469.15|473.2|469.1|12
1636388910000|2021-11-08 16:28:30|473.22|469.12|473.17|469.07|473.22|469.12|473.17|469.07|16
1636388920000|2021-11-08 16:28:40|473.18|469.08|473.15|469.05|473.18|469.08|473.15|469.05|10
1636388930000|2021-11-08 16:28:50|473.17|469.07|473.16|469.06|473.17|469.07|473.13|469.03|13
1636388940000|2021-11-08 16:29:00|473.13|469.03|473.16|469.06|473.2|469.1|473.11|469.01|21
1636388950000|2021-11-08 16:29:10|473.24|469.14|473.26|469.16|473.26|469.16|473.12|469.02|26
1636388960000|2021-11-08 16:29:20|473.27|469.17|473.2|469.1|473.31|469.21|473.2|469.1|20
1636388970000|2021-11-08 16:29:30|473.16|469.06|473.12|469.02|473.16|469.06|473.12|469.02|12
1636388980000|2021-11-08 16:29:40|473.13|469.03|473.13|469.03|473.14|469.04|473.11|469.01|13
1636388990000|2021-11-08 16:29:50|473.14|469.04|473.15|469.05|473.18|469.08|473.12|469.02|13
1636389000000|2021-11-08 16:30:00|473.16|469.06|473.25|469.15|473.25|469.15|473.12|469.02|17
1636389010000|2021-11-08 16:30:10|473.24|469.14|473.32|469.22|473.35|469.25|473.23|469.13|13
1636389020000|2021-11-08 16:30:20|473.3|469.2|473.31|469.21|473.32|469.22|473.29|469.19|19
1636389030000|2021-11-08 16:30:30|473.32|469.22|473.33|469.23|473.4|469.3|473.3|469.2|21
1636389040000|2021-11-08 16:30:40|473.32|469.22|473.39|469.29|473.42|469.32|473.31|469.21|17
1636389050000|2021-11-08 16:30:50|473.38|469.28|473.34|469.24|473.39|469.29|473.32|469.22|17
1636389060000|2021-11-08 16:31:00|473.33|469.23|473.35|469.25|473.4|469.3|473.33|469.23|9
1636389070000|2021-11-08 16:31:10|473.34|469.24|473.32|469.22|473.36|469.26|473.3|469.2|13
1636389080000|2021-11-08 16:31:20|473.28|469.18|473.28|469.18|473.32|469.22|473.21|469.11|24
1636389090000|2021-11-08 16:31:30|473.25|469.15|473.17|469.07|473.25|469.15|473.15|469.05|26
1636389100000|2021-11-08 16:31:40|473.16|469.06|473.2|469.1|473.23|469.13|473.15|469.05|15
1636389110000|2021-11-08 16:31:50|473.16|469.06|473.17|469.07|473.22|469.12|473.12|469.02|20
1636389120000|2021-11-08 16:32:00|473.16|469.06|473.27|469.17|473.32|469.22|473.16|469.06|21
1636389130000|2021-11-08 16:32:10|473.26|469.16|473.3|469.2|473.3|469.2|473.25|469.15|10
1636389140000|2021-11-08 16:32:20|473.29|469.19|473.24|469.14|473.29|469.19|473.23|469.13|17
1636389150000|2021-11-08 16:32:30|473.27|469.17|473.38|469.28|473.38|469.28|473.26|469.16|9
1636389160000|2021-11-08 16:32:40|473.39|469.29|473.48|469.38|473.48|469.38|473.37|469.27|12
1636389170000|2021-11-08 16:32:50|473.5|469.4|473.46|469.36|473.5|469.4|473.44|469.34|11
1636389180000|2021-11-08 16:33:00|473.48|469.38|473.51|469.41|473.54|469.44|473.45|469.35|12
1636389190000|2021-11-08 16:33:10|473.53|469.43|473.49|469.39|473.54|469.44|473.49|469.39|12
1636389200000|2021-11-08 16:33:20|473.5|469.4|473.66|469.56|473.68|469.58|473.5|469.4|19
1636389210000|2021-11-08 16:33:30|473.68|469.58|474.03|469.93|474.12|470.02|473.64|469.54|19
1636389220000|2021-11-08 16:33:40|473.94|469.84|474.27|470.17|474.33|470.23|473.88|469.78|26
1636389230000|2021-11-08 16:33:50|474.28|470.18|474.43|470.33|474.44|470.34|474.28|470.18|17
1636389240000|2021-11-08 16:34:00|474.52|470.42|474.54|470.44|474.65|470.55|474.52|470.42|21
1636389250000|2021-11-08 16:34:10|474.55|470.45|474.41|470.31|474.71|470.61|474.41|470.31|19
1636389260000|2021-11-08 16:34:20|474.42|470.32|474.09|469.99|474.44|470.34|474.09|469.99|19
1636389270000|2021-11-08 16:34:30|474.12|470.02|474.08|469.98|474.13|470.03|474|469.9|23
1636389280000|2021-11-08 16:34:40|474.16|470.06|474.25|470.15|474.41|470.31|474.16|470.06|27
1636389290000|2021-11-08 16:34:50|474.24|470.14|474.49|470.39|474.5|470.4|474.1|470|21
1636389300000|2021-11-08 16:35:00|474.5|470.4|474.44|470.34|474.53|470.43|474.39|470.29|24
1636389310000|2021-11-08 16:35:10|474.43|470.33|474.2|470.1|474.44|470.34|474.2|470.1|25
1636389320000|2021-11-08 16:35:20|474.22|470.12|474.24|470.14|474.25|470.15|474.18|470.08|15
1636389330000|2021-11-08 16:35:30|474.17|470.07|474.55|470.45|474.55|470.45|474.17|470.07|28
1636389340000|2021-11-08 16:35:40|474.56|470.46|474.77|470.67|474.77|470.67|474.56|470.46|24
1636389350000|2021-11-08 16:35:50|474.74|470.64|474.54|470.44|474.82|470.72|474.46|470.36|30
1636389360000|2021-11-08 16:36:00|474.58|470.48|474.48|470.38|474.59|470.49|474.37|470.27|24
1636389370000|2021-11-08 16:36:10|474.49|470.39|474.57|470.47|474.57|470.47|474.44|470.34|18
1636389380000|2021-11-08 16:36:20|474.53|470.43|474.71|470.61|474.71|470.61|474.51|470.41|25
1636389390000|2021-11-08 16:36:30|474.7|470.6|474.78|470.68|474.91|470.81|474.69|470.59|24
1636389400000|2021-11-08 16:36:40|474.8|470.7|474.76|470.66|474.8|470.7|474.74|470.64|25
1636389410000|2021-11-08 16:36:50|474.82|470.72|475.44|471.34|475.59|471.49|474.82|470.72|27
1636389420000|2021-11-08 16:37:00|475.48|471.38|475.83|471.73|475.88|471.78|475.48|471.38|30
1636389430000|2021-11-08 16:37:10|475.82|471.72|475.87|471.77|475.87|471.77|475.75|471.65|17
1636389440000|2021-11-08 16:37:20|475.85|471.75|475.63|471.53|475.88|471.78|475.61|471.51|20
1636389450000|2021-11-08 16:37:30|475.66|471.56|475.73|471.63|475.73|471.63|475.46|471.36|27
1636389460000|2021-11-08 16:37:40|475.79|471.69|475.94|471.84|475.94|471.84|475.78|471.68|16
1636389470000|2021-11-08 16:37:50|475.93|471.83|476.12|472.02|476.12|472.02|475.87|471.77|16
1636389480000|2021-11-08 16:38:00|476.17|472.07|476.31|472.21|476.37|472.27|476.17|472.07|16
1636389490000|2021-11-08 16:38:10|476.33|472.23|476.38|472.28|476.46|472.36|476.31|472.21|28
1636389500000|2021-11-08 16:38:20|476.29|472.19|476.21|472.11|476.29|472.19|476.08|471.98|27
1636389510000|2021-11-08 16:38:30|476.22|472.12|476.12|472.02|476.22|472.12|476.09|471.99|27
1636389520000|2021-11-08 16:38:40|476.08|471.98|476.26|472.16|476.26|472.16|476.04|471.94|20
1636389530000|2021-11-08 16:38:50|476.3|472.2|475.94|471.84|476.3|472.2|475.93|471.83|24
1636389540000|2021-11-08 16:39:00|475.93|471.83|475.95|471.85|475.95|471.85|475.81|471.71|24
1636389550000|2021-11-08 16:39:10|475.98|471.88|476.24|472.14|476.26|472.16|475.98|471.88|18
1636389560000|2021-11-08 16:39:20|476.2|472.1|476.19|472.09|476.28|472.18|476.17|472.07|19
1636389570000|2021-11-08 16:39:30|476.18|472.08|476.26|472.16|476.28|472.18|476.15|472.05|23
1636389580000|2021-11-08 16:39:40|476.28|472.18|476.44|472.34|476.45|472.35|476.27|472.17|23
1636389590000|2021-11-08 16:39:50|476.47|472.37|476.42|472.32|476.48|472.38|476.42|472.32|5
1636389600000|2021-11-08 16:40:00|476.41|472.31|476.48|472.38|476.51|472.41|476.4|472.3|25
1636389610000|2021-11-08 16:40:10|476.43|472.33|476.25|472.15|476.43|472.33|476.24|472.14|20
1636389620000|2021-11-08 16:40:20|476.26|472.16|476.26|472.16|476.28|472.18|476.12|472.02|22
1636389630000|2021-11-08 16:40:30|476.22|472.12|476.27|472.17|476.42|472.32|476.22|472.12|24
1636389640000|2021-11-08 16:40:40|476.26|472.16|476.25|472.15|476.27|472.17|476.23|472.13|10
1636389650000|2021-11-08 16:40:50|476.24|472.14|475.9|471.8|476.27|472.17|475.9|471.8|27
1636389660000|2021-11-08 16:41:00|475.89|471.79|475.95|471.85|476.03|471.93|475.89|471.79|18
1636389670000|2021-11-08 16:41:10|475.94|471.84|475.98|471.88|475.98|471.88|475.94|471.84|7
1636389680000|2021-11-08 16:41:20|475.99|471.89|475.9|471.8|476.04|471.94|475.9|471.8|15
1636389690000|2021-11-08 16:41:30|475.89|471.79|475.79|471.69|475.92|471.82|475.76|471.66|25
1636389700000|2021-11-08 16:41:40|475.77|471.67|475.82|471.72|475.84|471.74|475.74|471.64|16
1636389710000|2021-11-08 16:41:50|475.83|471.73|475.76|471.66|475.85|471.75|475.76|471.66|11
1636389720000|2021-11-08 16:42:00|475.74|471.64|475.61|471.51|475.74|471.64|475.61|471.51|12
1636389730000|2021-11-08 16:42:10|475.6|471.5|475.77|471.67|475.78|471.68|475.54|471.44|21
1636389740000|2021-11-08 16:42:20|475.75|471.65|475.71|471.61|475.75|471.65|475.64|471.54|17
1636389750000|2021-11-08 16:42:30|475.7|471.6|475.66|471.56|475.71|471.61|475.66|471.56|12
1636389760000|2021-11-08 16:42:40|475.65|471.55|475.66|471.56|475.69|471.59|475.65|471.55|8
1636389770000|2021-11-08 16:42:50|475.65|471.55|475.62|471.52|475.66|471.56|475.62|471.52|12
1636389780000|2021-11-08 16:43:00|475.58|471.48|475.58|471.48|475.59|471.49|475.55|471.45|15
1636389790000|2021-11-08 16:43:10|475.57|471.47|475.47|471.37|475.58|471.48|475.47|471.37|15
1636389800000|2021-11-08 16:43:20|475.45|471.35|475.56|471.46|475.57|471.47|475.37|471.27|20
1636389810000|2021-11-08 16:43:30|475.57|471.47|475.68|471.58|475.68|471.58|475.57|471.47|7
1636389820000|2021-11-08 16:43:40|475.67|471.57|476.01|471.91|476.02|471.92|475.67|471.57|20
1636389830000|2021-11-08 16:43:50|476.02|471.92|476.17|472.07|476.18|472.08|476.01|471.91|15
1636389840000|2021-11-08 16:44:00|476.22|472.12|475.96|471.86|476.25|472.15|475.96|471.86|22
1636389850000|2021-11-08 16:44:10|475.98|471.88|475.93|471.83|475.98|471.88|475.89|471.79|16
1636389860000|2021-11-08 16:44:20|475.94|471.84|475.94|471.84|475.98|471.88|475.93|471.83|13
1636389870000|2021-11-08 16:44:30|475.95|471.85|476|471.9|476|471.9|475.93|471.83|14
1636389880000|2021-11-08 16:44:40|476.01|471.91|475.9|471.8|476.17|472.07|475.9|471.8|23
1636389890000|2021-11-08 16:44:50|475.88|471.78|475.79|471.69|475.9|471.8|475.77|471.67|18
1636389900000|2021-11-08 16:45:00|475.75|471.65|475.78|471.68|475.79|471.69|475.75|471.65|7
1636389910000|2021-11-08 16:45:10|475.76|471.66|475.69|471.59|475.76|471.66|475.66|471.56|11
1636389920000|2021-11-08 16:45:20|475.68|471.58|475.69|471.59|475.77|471.67|475.63|471.53|20
1636389930000|2021-11-08 16:45:30|475.68|471.58|475.61|471.51|475.69|471.59|475.59|471.49|15
1636389940000|2021-11-08 16:45:40|475.58|471.48|475.49|471.39|475.58|471.48|475.49|471.39|18
1636389950000|2021-11-08 16:45:50|475.48|471.38|475.33|471.23|475.49|471.39|475.32|471.22|16
1636389960000|2021-11-08 16:46:00|475.32|471.22|475.32|471.22|475.34|471.24|475.29|471.19|15
1636389970000|2021-11-08 16:46:10|475.33|471.23|475.3|471.2|475.33|471.23|475.28|471.18|16
1636389980000|2021-11-08 16:46:20|475.31|471.21|475.39|471.29|475.41|471.31|475.31|471.21|19
1636389990000|2021-11-08 16:46:30|475.38|471.28|475.32|471.22|475.39|471.29|475.32|471.22|13
1636390000000|2021-11-08 16:46:40|475.3|471.2|475.29|471.19|475.32|471.22|475.27|471.17|5
1636390010000|2021-11-08 16:46:50|475.28|471.18|475.26|471.16|475.29|471.19|475.26|471.16|10
1636390020000|2021-11-08 16:47:00|475.24|471.14|475.17|471.07|475.26|471.16|475.17|471.07|13
1636390030000|2021-11-08 16:47:10|475.19|471.09|475.13|471.03|475.19|471.09|475.13|471.03|11
1636390040000|2021-11-08 16:47:20|475.12|471.02|474.93|470.83|475.15|471.05|474.93|470.83|18
1636390050000|2021-11-08 16:47:30|474.94|470.84|474.92|470.82|474.95|470.85|474.92|470.82|6
1636390060000|2021-11-08 16:47:40|474.93|470.83|474.83|470.73|474.93|470.83|474.83|470.73|9
1636390070000|2021-11-08 16:47:50|474.8|470.7|474.89|470.79|474.95|470.85|474.76|470.66|14
1636390080000|2021-11-08 16:48:00|474.9|470.8|474.9|470.8|474.92|470.82|474.9|470.8|5
1636390090000|2021-11-08 16:48:10|474.91|470.81|475.28|471.18|475.3|471.2|474.84|470.74|28
1636390100000|2021-11-08 16:48:20|475.23|471.13|474.97|470.87|475.31|471.21|474.94|470.84|26
1636390110000|2021-11-08 16:48:30|474.98|470.88|474.72|470.62|475.06|470.96|474.72|470.62|27
1636390120000|2021-11-08 16:48:40|474.73|470.63|474.7|470.6|474.73|470.63|474.68|470.58|9
1636390130000|2021-11-08 16:48:50|474.69|470.59|474.64|470.54|474.71|470.61|474.63|470.53|17
1636390140000|2021-11-08 16:49:00|474.65|470.55|474.65|470.55|474.68|470.58|474.62|470.52|22
1636390150000|2021-11-08 16:49:10|474.63|470.53|474.61|470.51|474.66|470.56|474.59|470.49|17
1636390160000|2021-11-08 16:49:20|474.59|470.49|474.49|470.39|474.61|470.51|474.45|470.35|20
1636390170000|2021-11-08 16:49:30|474.48|470.38|474.5|470.4|474.51|470.41|474.48|470.38|6
1636390180000|2021-11-08 16:49:40|474.48|470.38|474.29|470.19|474.48|470.38|474.29|470.19|18
1636390190000|2021-11-08 16:49:50|474.34|470.24|474.26|470.16|474.34|470.24|474.24|470.14|13
1636390200000|2021-11-08 16:50:00|474.27|470.17|474.29|470.19|474.3|470.2|474.23|470.13|11
1636390210000|2021-11-08 16:50:10|474.28|470.18|474.28|470.18|474.32|470.22|474.24|470.14|16
1636390220000|2021-11-08 16:50:20|474.3|470.2|474.62|470.52|474.62|470.52|474.27|470.17|14
1636390230000|2021-11-08 16:50:30|474.6|470.5|474.51|470.41|474.61|470.51|474.51|470.41|11
1636390240000|2021-11-08 16:50:40|474.48|470.38|474.49|470.39|474.49|470.39|474.41|470.31|11
1636390250000|2021-11-08 16:50:50|474.48|470.38|474.49|470.39|474.54|470.44|474.48|470.38|12
1636390260000|2021-11-08 16:51:00|474.51|470.41|474.52|470.42|474.52|470.42|474.47|470.37|6
1636390270000|2021-11-08 16:51:10|474.65|470.55|475.27|471.17|475.27|471.17|474.65|470.55|24
1636390280000|2021-11-08 16:51:20|475.15|471.05|475.29|471.19|475.35|471.25|475.15|471.05|15
1636390290000|2021-11-08 16:51:30|475.3|471.2|475.22|471.12|475.3|471.2|475.22|471.12|7
1636390300000|2021-11-08 16:51:40|475.23|471.13|475.24|471.14|475.24|471.14|475.23|471.13|6
1636390310000|2021-11-08 16:51:50|475.25|471.15|475.71|471.61|475.79|471.69|475.24|471.14|14
1636390320000|2021-11-08 16:52:00|475.55|471.45|475.33|471.23|475.58|471.48|475.33|471.23|13
1636390330000|2021-11-08 16:52:10|475.32|471.22|475.27|471.17|475.33|471.23|475.25|471.15|8
1636390340000|2021-11-08 16:52:20|475.26|471.16|475.14|471.04|475.27|471.17|475.14|471.04|8
1636390350000|2021-11-08 16:52:30|475.11|471.01|475.03|470.93|475.11|471.01|474.95|470.85|25
1636390360000|2021-11-08 16:52:40|475.05|470.95|475.08|470.98|475.15|471.05|475.04|470.94|18
1636390370000|2021-11-08 16:52:50|475.14|471.04|475.25|471.15|475.26|471.16|475.1|471|22
1636390380000|2021-11-08 16:53:00|475.27|471.17|475.2|471.1|475.29|471.19|475.2|471.1|15
1636390390000|2021-11-08 16:53:10|475.21|471.11|475.24|471.14|475.27|471.17|475.19|471.09|12
1636390400000|2021-11-08 16:53:20|475.23|471.13|475.2|471.1|475.23|471.13|475.17|471.07|9
1636390410000|2021-11-08 16:53:30|475.18|471.08|475.22|471.12|475.26|471.16|475.18|471.08|11
1636390420000|2021-11-08 16:53:40|475.25|471.15|475.2|471.1|475.25|471.15|475.19|471.09|5
1636390430000|2021-11-08 16:53:50|475.21|471.11|475.24|471.14|475.24|471.14|475.21|471.11|3
1636390440000|2021-11-08 16:54:00|475.25|471.15|475.18|471.08|475.29|471.19|475.18|471.08|13
1636390450000|2021-11-08 16:54:10|475.17|471.07|475.19|471.09|475.21|471.11|475.17|471.07|6
1636390460000|2021-11-08 16:54:20|475.21|471.11|475.23|471.13|475.27|471.17|475.21|471.11|13
1636390470000|2021-11-08 16:54:30|475.24|471.14|475.26|471.16|475.26|471.16|475.21|471.11|18
1636390480000|2021-11-08 16:54:40|475.25|471.15|475.26|471.16|475.26|471.16|475.23|471.13|10
1636390490000|2021-11-08 16:54:50|475.25|471.15|475.18|471.08|475.25|471.15|475.17|471.07|12
1636390500000|2021-11-08 16:55:00|475.25|471.15|475.23|471.13|475.25|471.15|475.16|471.06|16
1636390510000|2021-11-08 16:55:10|475.22|471.12|475.22|471.12|475.23|471.13|475.08|470.98|22
1636390520000|2021-11-08 16:55:20|475.24|471.14|475.16|471.06|475.24|471.14|475.14|471.04|14
1636390530000|2021-11-08 16:55:30|475.08|470.98|474.79|470.69|475.11|471.01|474.79|470.69|21
1636390540000|2021-11-08 16:55:40|474.81|470.71|474.7|470.6|474.82|470.72|474.66|470.56|19
1636390550000|2021-11-08 16:55:50|474.69|470.59|474.63|470.53|474.69|470.59|474.62|470.52|13
1636390560000|2021-11-08 16:56:00|474.61|470.51|474.6|470.5|474.61|470.51|474.59|470.49|9
1636390570000|2021-11-08 16:56:10|474.62|470.52|474.73|470.63|474.73|470.63|474.55|470.45|19
1636390580000|2021-11-08 16:56:20|474.74|470.64|474.69|470.59|474.75|470.65|474.65|470.55|19
1636390590000|2021-11-08 16:56:30|474.67|470.57|474.58|470.48|474.68|470.58|474.56|470.46|18
1636390600000|2021-11-08 16:56:40|474.61|470.51|474.58|470.48|474.62|470.52|474.58|470.48|15
1636390610000|2021-11-08 16:56:50|474.61|470.51|474.57|470.47|474.62|470.52|474.54|470.44|17
1636390620000|2021-11-08 16:57:00|474.54|470.44|474.75|470.65|474.75|470.65|474.54|470.44|23
1636390630000|2021-11-08 16:57:10|474.74|470.64|474.76|470.66|474.87|470.77|474.73|470.63|16
1636390640000|2021-11-08 16:57:20|474.77|470.67|474.72|470.62|474.8|470.7|474.7|470.6|20
1636390650000|2021-11-08 16:57:30|474.68|470.58|474.72|470.62|474.84|470.74|474.68|470.58|20
1636390660000|2021-11-08 16:57:40|474.75|470.65|474.82|470.72|474.84|470.74|474.75|470.65|16
1636390670000|2021-11-08 16:57:50|474.83|470.73|474.84|470.74|474.9|470.8|474.82|470.72|9
1636390680000|2021-11-08 16:58:00|474.86|470.76|474.95|470.85|474.99|470.89|474.81|470.71|14
1636390690000|2021-11-08 16:58:10|475.04|470.94|474.98|470.88|475.04|470.94|474.98|470.88|11
1636390700000|2021-11-08 16:58:20|475.01|470.91|475.01|470.91|475.15|471.05|474.97|470.87|18
1636390710000|2021-11-08 16:58:30|475.02|470.92|474.94|470.84|475.03|470.93|474.93|470.83|11
1636390720000|2021-11-08 16:58:40|474.96|470.86|475.06|470.96|475.09|470.99|474.87|470.77|16
1636390730000|2021-11-08 16:58:50|475.05|470.95|474.93|470.83|475.05|470.95|474.92|470.82|22
1636390740000|2021-11-08 16:59:00|474.92|470.82|474.82|470.72|474.96|470.86|474.78|470.68|23
1636390750000|2021-11-08 16:59:10|474.81|470.71|474.93|470.83|474.97|470.87|474.81|470.71|20
1636390760000|2021-11-08 16:59:20|474.94|470.84|475.28|471.18|475.4|471.3|474.94|470.84|21
1636390770000|2021-11-08 16:59:30|475.26|471.16|475.37|471.27|475.37|471.27|475.26|471.16|17
1636390780000|2021-11-08 16:59:40|475.38|471.28|475.42|471.32|475.42|471.32|475.36|471.26|10
1636390790000|2021-11-08 16:59:50|475.43|471.33|475.75|471.65|475.81|471.71|475.43|471.33|26
1636390800000|2021-11-08 17:00:00|475.72|471.62|475.67|471.57|475.83|471.73|475.61|471.51|24
1636390810000|2021-11-08 17:00:10|475.66|471.56|475.56|471.46|475.67|471.57|475.55|471.45|19
1636390820000|2021-11-08 17:00:20|475.55|471.45|475.59|471.49|475.62|471.52|475.52|471.42|16
1636390830000|2021-11-08 17:00:30|475.58|471.48|475.58|471.48|475.6|471.5|475.53|471.43|14
1636390840000|2021-11-08 17:00:40|475.53|471.43|475.67|471.57|475.69|471.59|475.51|471.41|13
1636390850000|2021-11-08 17:00:50|475.66|471.56|475.47|471.37|475.68|471.58|475.47|471.37|20
1636390860000|2021-11-08 17:01:00|475.48|471.38|475.56|471.46|475.56|471.46|475.48|471.38|19
1636390870000|2021-11-08 17:01:10|475.55|471.45|475.58|471.48|475.59|471.49|475.5|471.4|14
1636390880000|2021-11-08 17:01:20|475.57|471.47|475.57|471.47|475.58|471.48|475.53|471.43|14
1636390890000|2021-11-08 17:01:30|475.56|471.46|475.33|471.23|475.56|471.46|475.32|471.22|23
1636390900000|2021-11-08 17:01:40|475.34|471.24|475.34|471.24|475.37|471.27|475.32|471.22|13
1636390910000|2021-11-08 17:01:50|475.35|471.25|475.53|471.43|475.55|471.45|475.35|471.25|17
1636390920000|2021-11-08 17:02:00|475.52|471.42|475.4|471.3|475.52|471.42|475.36|471.26|12
1636390930000|2021-11-08 17:02:10|475.43|471.33|475.46|471.36|475.48|471.38|475.36|471.26|19
1636390940000|2021-11-08 17:02:20|475.45|471.35|475.45|471.35|475.45|471.35|475.42|471.32|7
1636390950000|2021-11-08 17:02:30|475.44|471.34|475.35|471.25|475.46|471.36|475.35|471.25|10
1636390960000|2021-11-08 17:02:40|475.44|471.34|475.32|471.22|475.44|471.34|475.32|471.22|7
1636390970000|2021-11-08 17:02:50|475.36|471.26|475.36|471.26|475.36|471.26|475.32|471.22|17
1636390980000|2021-11-08 17:03:00|475.33|471.23|475.31|471.21|475.36|471.26|475.31|471.21|5
1636390990000|2021-11-08 17:03:10|475.3|471.2|475.24|471.14|475.3|471.2|475.22|471.12|10
1636391000000|2021-11-08 17:03:20|475.23|471.13|475.02|470.92|475.24|471.14|474.99|470.89|18
1636391010000|2021-11-08 17:03:30|475.09|470.99|475.07|470.97|475.09|470.99|474.99|470.89|11
1636391020000|2021-11-08 17:03:40|475.06|470.96|475.14|471.04|475.16|471.06|475.06|470.96|10
1636391030000|2021-11-08 17:03:50|475.18|471.08|475.18|471.08|475.18|471.08|475.18|471.08|1
1636391040000|2021-11-08 17:04:00|475.16|471.06|475.09|470.99|475.16|471.06|475.08|470.98|5
1636391050000|2021-11-08 17:04:10|475.08|470.98|475.09|470.99|475.11|471.01|475.03|470.93|14
1636391060000|2021-11-08 17:04:20|475.02|470.92|474.94|470.84|475.02|470.92|474.93|470.83|12
1636391070000|2021-11-08 17:04:30|474.95|470.85|474.99|470.89|475.05|470.95|474.91|470.81|15
1636391080000|2021-11-08 17:04:40|475.01|470.91|475.28|471.18|475.35|471.25|475|470.9|26
1636391090000|2021-11-08 17:04:50|475.32|471.22|475.18|471.08|475.32|471.22|475.18|471.08|19
1636391100000|2021-11-08 17:05:00|475.22|471.12|475.44|471.34|475.44|471.34|475.21|471.11|14
1636391110000|2021-11-08 17:05:10|475.53|471.43|475.45|471.35|475.53|471.43|475.39|471.29|16
1636391120000|2021-11-08 17:05:20|475.44|471.34|475.45|471.35|475.47|471.37|475.43|471.33|8
1636391130000|2021-11-08 17:05:30|475.44|471.34|475.31|471.21|475.45|471.35|475.31|471.21|11
1636391140000|2021-11-08 17:05:40|475.25|471.15|475.28|471.18|475.39|471.29|475.25|471.15|11
1636391150000|2021-11-08 17:05:50|475.32|471.22|475.43|471.33|475.44|471.34|475.3|471.2|19
1636391160000|2021-11-08 17:06:00|475.44|471.34|475.38|471.28|475.46|471.36|475.32|471.22|12
1636391170000|2021-11-08 17:06:10|475.37|471.27|475.37|471.27|475.37|471.27|475.35|471.25|5
1636391180000|2021-11-08 17:06:20|475.35|471.25|475.37|471.27|475.37|471.27|475.34|471.24|9
1636391190000|2021-11-08 17:06:30|475.39|471.29|475.55|471.45|475.6|471.5|475.37|471.27|21
1636391200000|2021-11-08 17:06:40|475.54|471.44|475.74|471.64|475.74|471.64|475.52|471.42|10
1636391210000|2021-11-08 17:06:50|475.86|471.76|476.05|471.95|476.05|471.95|475.85|471.75|20
1636391220000|2021-11-08 17:07:00|476.02|471.92|476.03|471.93|476.04|471.94|476.02|471.92|3
1636391230000|2021-11-08 17:07:10|476.09|471.99|476.09|471.99|476.1|472|476.08|471.98|6
1636391240000|2021-11-08 17:07:20|476.1|472|476.07|471.97|476.11|472.01|475.99|471.89|19
1636391250000|2021-11-08 17:07:30|476.08|471.98|476.04|471.94|476.09|471.99|476|471.9|23
1636391260000|2021-11-08 17:07:40|476.06|471.96|476.16|472.06|476.21|472.11|476.01|471.91|21
1636391270000|2021-11-08 17:07:50|476.14|472.04|476.09|471.99|476.19|472.09|476.01|471.91|20
1636391280000|2021-11-08 17:08:00|476.14|472.04|476.03|471.93|476.17|472.07|476.03|471.93|21
1636391290000|2021-11-08 17:08:10|476.09|471.99|476.14|472.04|476.19|472.09|476.09|471.99|9
1636391300000|2021-11-08 17:08:20|476.15|472.05|476.18|472.08|476.2|472.1|476.14|472.04|14
1636391310000|2021-11-08 17:08:30|476.17|472.07|476.15|472.05|476.17|472.07|476.14|472.04|7
1636391320000|2021-11-08 17:08:40|476.17|472.07|476.19|472.09|476.22|472.12|476.13|472.03|11
1636391330000|2021-11-08 17:08:50|476.2|472.1|476.19|472.09|476.21|472.11|476.19|472.09|4
1636391340000|2021-11-08 17:09:00|476.2|472.1|476.12|472.02|476.2|472.1|476.09|471.99|11
1636391350000|2021-11-08 17:09:10|476.17|472.07|476.03|471.93|476.17|472.07|476.01|471.91|14
1636391360000|2021-11-08 17:09:20|476.05|471.95|475.79|471.69|476.05|471.95|475.79|471.69|14
1636391370000|2021-11-08 17:09:30|475.85|471.75|475.85|471.75|475.9|471.8|475.8|471.7|11
1636391380000|2021-11-08 17:09:40|475.9|471.8|475.94|471.84|475.97|471.87|475.89|471.79|10
1636391390000|2021-11-08 17:09:50|475.95|471.85|475.94|471.84|475.96|471.86|475.89|471.79|14
1636391400000|2021-11-08 17:10:00|475.93|471.83|475.84|471.74|475.93|471.83|475.81|471.71|14
1636391410000|2021-11-08 17:10:10|475.86|471.76|476.11|472.01|476.11|472.01|475.86|471.76|13
1636391420000|2021-11-08 17:10:20|476.06|471.96|475.97|471.87|476.09|471.99|475.95|471.85|24
1636391430000|2021-11-08 17:10:30|475.96|471.86|476|471.9|476.01|471.91|475.73|471.63|8
1636391440000|2021-11-08 17:10:40|475.93|471.83|476.15|472.05|476.15|472.05|475.93|471.83|18
1636391450000|2021-11-08 17:10:50|476.16|472.06|475.91|471.81|476.18|472.08|475.91|471.81|14
1636391460000|2021-11-08 17:11:00|475.9|471.8|475.87|471.77|475.99|471.89|475.78|471.68|27
1636391470000|2021-11-08 17:11:10|475.89|471.79|476.08|471.98|476.12|472.02|475.89|471.79|19
1636391480000|2021-11-08 17:11:20|476.09|471.99|476.02|471.92|476.09|471.99|476.02|471.92|6
1636391490000|2021-11-08 17:11:30|476|471.9|475.87|471.77|476|471.9|475.85|471.75|18
1636391500000|2021-11-08 17:11:40|475.86|471.76|475.83|471.73|475.88|471.78|475.81|471.71|9
1636391510000|2021-11-08 17:11:50|475.77|471.67|475.75|471.65|475.86|471.76|475.73|471.63|19
1636391520000|2021-11-08 17:12:00|475.77|471.67|475.69|471.59|475.77|471.67|475.69|471.59|21
1636391530000|2021-11-08 17:12:10|475.67|471.57|475.69|471.59|475.7|471.6|475.67|471.57|9
1636391540000|2021-11-08 17:12:20|475.67|471.57|475.5|471.4|475.67|471.57|475.5|471.4|13
1636391550000|2021-11-08 17:12:30|475.49|471.39|475.54|471.44|475.55|471.45|475.44|471.34|13
1636391560000|2021-11-08 17:12:40|475.5|471.4|475.56|471.46|475.62|471.52|475.49|471.39|12
1636391570000|2021-11-08 17:12:50|475.53|471.43|475.45|471.35|475.55|471.45|475.45|471.35|12
1636391580000|2021-11-08 17:13:00|475.47|471.37|475.44|471.34|475.5|471.4|475.43|471.33|10
1636391590000|2021-11-08 17:13:10|475.48|471.38|475.37|471.27|475.48|471.38|475.35|471.25|23
1636391600000|2021-11-08 17:13:20|475.35|471.25|475.27|471.17|475.37|471.27|475.22|471.12|15
1636391610000|2021-11-08 17:13:30|475.29|471.19|475.32|471.22|475.37|471.27|475.21|471.11|20
1636391620000|2021-11-08 17:13:40|475.34|471.24|475.42|471.32|475.42|471.32|475.33|471.23|10
1636391630000|2021-11-08 17:13:50|475.43|471.33|475.44|471.34|475.46|471.36|475.37|471.27|11
1636391640000|2021-11-08 17:14:00|475.42|471.32|475.41|471.31|475.42|471.32|475.23|471.13|20
1636391650000|2021-11-08 17:14:10|475.36|471.26|475.36|471.26|475.37|471.27|475.34|471.24|8
1636391660000|2021-11-08 17:14:20|475.37|471.27|475.36|471.26|475.39|471.29|475.36|471.26|6
1636391670000|2021-11-08 17:14:30|475.35|471.25|474.99|470.89|475.36|471.26|474.97|470.87|19
1636391680000|2021-11-08 17:14:40|475.01|470.91|474.9|470.8|475.02|470.92|474.89|470.79|16
1636391690000|2021-11-08 17:14:50|474.93|470.83|474.95|470.85|475.01|470.91|474.88|470.78|15
1636391700000|2021-11-08 17:15:00|474.96|470.86|474.91|470.81|475.05|470.95|474.88|470.78|22
1636391710000|2021-11-08 17:15:10|474.92|470.82|474.85|470.75|474.99|470.89|474.84|470.74|14
1636391720000|2021-11-08 17:15:20|474.88|470.78|474.86|470.76|474.93|470.83|474.83|470.73|15
1636391730000|2021-11-08 17:15:30|474.85|470.75|474.79|470.69|474.88|470.78|474.77|470.67|9
1636391740000|2021-11-08 17:15:40|474.83|470.73|474.89|470.79|474.95|470.85|474.78|470.68|17
1636391750000|2021-11-08 17:15:50|474.9|470.8|475.03|470.93|475.11|471.01|474.83|470.73|22
1636391760000|2021-11-08 17:16:00|475.04|470.94|474.91|470.81|475.1|471|474.91|470.81|16
1636391770000|2021-11-08 17:16:10|474.9|470.8|474.7|470.6|474.91|470.81|474.7|470.6|20
1636391780000|2021-11-08 17:16:20|474.75|470.65|474.77|470.67|474.78|470.68|474.75|470.65|11
1636391790000|2021-11-08 17:16:30|474.76|470.66|474.81|470.71|474.81|470.71|474.75|470.65|11
1636391800000|2021-11-08 17:16:40|474.78|470.68|474.8|470.7|474.81|470.71|474.78|470.68|9
1636391810000|2021-11-08 17:16:50|474.78|470.68|474.62|470.52|474.78|470.68|474.62|470.52|10
1636391820000|2021-11-08 17:17:00|474.69|470.59|474.64|470.54|474.69|470.59|474.64|470.54|2
1636391830000|2021-11-08 17:17:10|474.63|470.53|474.7|470.6|474.82|470.72|474.58|470.48|18
1636391840000|2021-11-08 17:17:20|474.68|470.58|474.7|470.6|474.86|470.76|474.6|470.5|24
1636391850000|2021-11-08 17:17:30|474.77|470.67|475.02|470.92|475.1|471|474.73|470.63|30
1636391860000|2021-11-08 17:17:40|475.05|470.95|474.9|470.8|475.21|471.11|474.9|470.8|32
1636391870000|2021-11-08 17:17:50|474.79|470.69|474.83|470.73|474.93|470.83|474.79|470.69|15
1636391880000|2021-11-08 17:18:00|474.84|470.74|474.93|470.83|475.06|470.96|474.83|470.73|23
1636391890000|2021-11-08 17:18:10|475.08|470.98|475.05|470.95|475.11|471.01|474.95|470.85|25
1636391900000|2021-11-08 17:18:20|474.92|470.82|474.98|470.88|475.17|471.07|474.92|470.82|23
1636391910000|2021-11-08 17:18:30|475|470.9|475.03|470.93|475.03|470.93|474.9|470.8|21
1636391920000|2021-11-08 17:18:40|474.99|470.89|475.06|470.96|475.06|470.96|474.99|470.89|14
1636391930000|2021-11-08 17:18:50|475.02|470.92|474.93|470.83|475.06|470.96|474.88|470.78|18
1636391940000|2021-11-08 17:19:00|475.05|470.95|475.05|470.95|475.16|471.06|474.93|470.83|17
1636391950000|2021-11-08 17:19:10|475.06|470.96|474.96|470.86|475.06|470.96|474.95|470.85|12
1636391960000|2021-11-08 17:19:20|475.04|470.94|474.85|470.75|475.05|470.95|474.76|470.66|30
1636391970000|2021-11-08 17:19:30|474.82|470.72|474.46|470.36|474.83|470.73|474.42|470.32|27
1636391980000|2021-11-08 17:19:40|474.47|470.37|474.47|470.37|474.51|470.41|474.39|470.29|21
1636391990000|2021-11-08 17:19:50|474.48|470.38|474.89|470.79|474.95|470.85|474.4|470.3|20
1636392000000|2021-11-08 17:20:00|474.9|470.8|474.87|470.77|474.94|470.84|474.87|470.77|16
1636392010000|2021-11-08 17:20:10|474.88|470.78|474.76|470.66|474.95|470.85|474.75|470.65|18
1636392020000|2021-11-08 17:20:20|474.74|470.64|474.96|470.86|474.97|470.87|474.74|470.64|17
1636392030000|2021-11-08 17:20:30|474.97|470.87|475.12|471.02|475.12|471.02|474.96|470.86|14
1636392040000|2021-11-08 17:20:40|475.11|471.01|475.04|470.94|475.11|471.01|474.89|470.79|25
1636392050000|2021-11-08 17:20:50|475.13|471.03|475.15|471.05|475.15|471.05|474.98|470.88|11
1636392060000|2021-11-08 17:21:00|475.03|470.93|474.95|470.85|475.08|470.98|474.83|470.73|27
1636392070000|2021-11-08 17:21:10|474.92|470.82|474.84|470.74|474.97|470.87|474.82|470.72|16
1636392080000|2021-11-08 17:21:20|474.82|470.72|474.8|470.7|474.92|470.82|474.74|470.64|11
1636392090000|2021-11-08 17:21:30|474.76|470.66|474.7|470.6|474.84|470.74|474.68|470.58|22
1636392100000|2021-11-08 17:21:40|474.69|470.59|475.02|470.92|475.02|470.92|474.65|470.55|20
1636392110000|2021-11-08 17:21:50|475.07|470.97|474.92|470.82|475.07|470.97|474.89|470.79|12
1636392120000|2021-11-08 17:22:00|474.9|470.8|475.02|470.92|475.03|470.93|474.88|470.78|16
1636392130000|2021-11-08 17:22:10|475|470.9|475.02|470.92|475.06|470.96|474.99|470.89|14
1636392140000|2021-11-08 17:22:20|475.03|470.93|475.25|471.15|475.25|471.15|475.02|470.92|15
1636392150000|2021-11-08 17:22:30|475.3|471.2|475.21|471.11|475.33|471.23|475.06|470.96|23
1636392160000|2021-11-08 17:22:40|475.13|471.03|475.22|471.12|475.22|471.12|475.07|470.97|24
1636392170000|2021-11-08 17:22:50|475.21|471.11|475.17|471.07|475.28|471.18|475.17|471.07|16
1636392180000|2021-11-08 17:23:00|475.16|471.06|475.04|470.94|475.16|471.06|475.03|470.93|9
1636392190000|2021-11-08 17:23:10|475.03|470.93|474.85|470.75|475.03|470.93|474.83|470.73|18
1636392200000|2021-11-08 17:23:20|474.88|470.78|474.71|470.61|475.04|470.94|474.71|470.61|31
1636392210000|2021-11-08 17:23:30|474.74|470.64|475.21|471.11|475.22|471.12|474.7|470.6|26
1636392220000|2021-11-08 17:23:40|475.2|471.1|475.08|470.98|475.31|471.21|475.08|470.98|19
1636392230000|2021-11-08 17:23:50|475.07|470.97|475.18|471.08|475.18|471.08|475.05|470.95|16
1636392240000|2021-11-08 17:24:00|475.16|471.06|475.33|471.23|475.33|471.23|475.16|471.06|14
1636392250000|2021-11-08 17:24:10|475.26|471.16|475.14|471.04|475.33|471.23|475.14|471.04|11
1636392260000|2021-11-08 17:24:20|475.13|471.03|475.1|471|475.13|471.03|475.1|471|6
1636392270000|2021-11-08 17:24:30|475.06|470.96|475.1|471|475.11|471.01|475.04|470.94|8
1636392280000|2021-11-08 17:24:40|475.08|470.98|475.33|471.23|475.33|471.23|475.05|470.95|14
1636392290000|2021-11-08 17:24:50|475.23|471.13|475.11|471.01|475.34|471.24|475.11|471.01|14
1636392300000|2021-11-08 17:25:00|475.17|471.07|475.24|471.14|475.31|471.21|475.17|471.07|6
1636392310000|2021-11-08 17:25:10|475.31|471.21|475.25|471.15|475.31|471.21|475.2|471.1|14
1636392320000|2021-11-08 17:25:20|475.23|471.13|475.13|471.03|475.23|471.13|475.13|471.03|12
1636392330000|2021-11-08 17:25:30|475.11|471.01|475.11|471.01|475.14|471.04|475.11|471.01|5
1636392340000|2021-11-08 17:25:40|475.13|471.03|475.14|471.04|475.14|471.04|475.06|470.96|16
1636392350000|2021-11-08 17:25:50|475.08|470.98|474.79|470.69|475.08|470.98|474.79|470.69|17
1636392360000|2021-11-08 17:26:00|474.95|470.85|474.82|470.72|474.95|470.85|474.82|470.72|12
1636392370000|2021-11-08 17:26:10|474.83|470.73|474.87|470.77|475.01|470.91|474.78|470.68|20
1636392380000|2021-11-08 17:26:20|474.83|470.73|474.9|470.8|474.98|470.88|474.83|470.73|18
1636392390000|2021-11-08 17:26:30|474.89|470.79|474.88|470.78|474.95|470.85|474.88|470.78|15
1636392400000|2021-11-08 17:26:40|474.89|470.79|474.85|470.75|474.97|470.87|474.85|470.75|12
1636392410000|2021-11-08 17:26:50|474.86|470.76|474.84|470.74|474.87|470.77|474.84|470.74|9
1636392420000|2021-11-08 17:27:00|474.85|470.75|474.82|470.72|474.85|470.75|474.82|470.72|5
1636392430000|2021-11-08 17:27:10|474.87|470.77|474.91|470.81|474.91|470.81|474.87|470.77|4
1636392440000|2021-11-08 17:27:20|474.85|470.75|475.15|471.05|475.15|471.05|474.85|470.75|16
1636392450000|2021-11-08 17:27:30|475.14|471.04|475.11|471.01|475.16|471.06|474.89|470.79|16
1636392460000|2021-11-08 17:27:40|475.04|470.94|475.13|471.03|475.13|471.03|475.04|470.94|7
1636392470000|2021-11-08 17:27:50|475.11|471.01|474.97|470.87|475.12|471.02|474.96|470.86|11
1636392480000|2021-11-08 17:28:00|475.01|470.91|474.93|470.83|475.01|470.91|474.91|470.81|14
1636392490000|2021-11-08 17:28:10|474.92|470.82|474.92|470.82|474.92|470.82|474.89|470.79|5
1636392500000|2021-11-08 17:28:20|474.91|470.81|474.9|470.8|474.97|470.87|474.9|470.8|12
1636392510000|2021-11-08 17:28:30|474.92|470.82|474.9|470.8|474.96|470.86|474.89|470.79|15
1636392520000|2021-11-08 17:28:40|474.95|470.85|474.97|470.87|474.97|470.87|474.85|470.75|18
1636392530000|2021-11-08 17:28:50|474.95|470.85|475.02|470.92|475.08|470.98|474.93|470.83|26
1636392540000|2021-11-08 17:29:00|475.01|470.91|475.16|471.06|475.16|471.06|475.01|470.91|11
1636392550000|2021-11-08 17:29:10|475.05|470.95|475.41|471.31|475.41|471.31|475.05|470.95|20
1636392560000|2021-11-08 17:29:20|475.43|471.33|475.41|471.31|475.48|471.38|475.35|471.25|20
1636392570000|2021-11-08 17:29:30|475.42|471.32|475.38|471.28|475.44|471.34|475.25|471.15|13
1636392580000|2021-11-08 17:29:40|475.39|471.29|475.31|471.21|475.39|471.29|475.31|471.21|12
1636392590000|2021-11-08 17:29:50|475.35|471.25|475.2|471.1|475.39|471.29|475.2|471.1|13
1636392600000|2021-11-08 17:30:00|475.26|471.16|475.39|471.29|475.45|471.35|475.26|471.16|15
1636392610000|2021-11-08 17:30:10|475.38|471.28|475.35|471.25|475.41|471.31|475.33|471.23|12
1636392620000|2021-11-08 17:30:20|475.36|471.26|475.06|470.96|475.38|471.28|475.05|470.95|27
1636392630000|2021-11-08 17:30:30|475.02|470.92|475.09|470.99|475.11|471.01|474.96|470.86|23
1636392640000|2021-11-08 17:30:40|475.07|470.97|475.11|471.01|475.11|471.01|475.07|470.97|7
1636392650000|2021-11-08 17:30:50|475.1|471|475.09|470.99|475.19|471.09|474.94|470.84|14
1636392660000|2021-11-08 17:31:00|475.01|470.91|475.07|470.97|475.11|471.01|475.01|470.91|9
1636392670000|2021-11-08 17:31:10|475.08|470.98|475.01|470.91|475.09|470.99|475.01|470.91|13
1636392680000|2021-11-08 17:31:20|475.06|470.96|475.12|471.02|475.12|471.02|475.01|470.91|17
1636392690000|2021-11-08 17:31:30|475.1|471|475.13|471.03|475.13|471.03|475.1|471|11
1636392700000|2021-11-08 17:31:40|475.14|471.04|475.21|471.11|475.21|471.11|475.06|470.96|15
1636392710000|2021-11-08 17:31:50|475.22|471.12|475.12|471.02|475.22|471.12|475.06|470.96|14
1636392720000|2021-11-08 17:32:00|475.11|471.01|475.16|471.06|475.22|471.12|475.1|471|11
1636392730000|2021-11-08 17:32:10|475.13|471.03|475.16|471.06|475.22|471.12|475.13|471.03|16
1636392740000|2021-11-08 17:32:20|475.17|471.07|475.26|471.16|475.26|471.16|475.16|471.06|11
1636392750000|2021-11-08 17:32:30|475.25|471.15|475.42|471.32|475.42|471.32|475.24|471.14|17
1636392760000|2021-11-08 17:32:40|475.38|471.28|475.43|471.33|475.43|471.33|475.36|471.26|7
1636392770000|2021-11-08 17:32:50|475.42|471.32|475.42|471.32|475.43|471.33|475.4|471.3|7
1636392780000|2021-11-08 17:33:00|475.43|471.33|475.4|471.3|475.45|471.35|475.38|471.28|14
1636392790000|2021-11-08 17:33:10|475.41|471.31|475.31|471.21|475.44|471.34|475.31|471.21|15
1636392800000|2021-11-08 17:33:20|475.29|471.19|475.26|471.16|475.3|471.2|475.24|471.14|13
1636392810000|2021-11-08 17:33:30|475.23|471.13|475.4|471.3|475.46|471.36|475.22|471.12|23
1636392820000|2021-11-08 17:33:40|475.41|471.31|475.5|471.4|475.51|471.41|475.36|471.26|10
1636392830000|2021-11-08 17:33:50|475.45|471.35|475.44|471.34|475.61|471.51|475.44|471.34|17
1636392840000|2021-11-08 17:34:00|475.43|471.33|475.4|471.3|475.43|471.33|475.36|471.26|10
1636392850000|2021-11-08 17:34:10|475.39|471.29|475.44|471.34|475.48|471.38|475.39|471.29|13
1636392860000|2021-11-08 17:34:20|475.42|471.32|475.43|471.33|475.45|471.35|475.4|471.3|7
1636392870000|2021-11-08 17:34:30|475.47|471.37|475.45|471.35|475.48|471.38|475.44|471.34|11
1636392880000|2021-11-08 17:34:40|475.44|471.34|475.45|471.35|475.46|471.36|475.41|471.31|13
1636392890000|2021-11-08 17:34:50|475.41|471.31|475.39|471.29|475.43|471.33|475.38|471.28|8
1636392900000|2021-11-08 17:35:00|475.36|471.26|475.33|471.23|475.36|471.26|475.3|471.2|13
1636392910000|2021-11-08 17:35:10|475.31|471.21|475.31|471.21|475.34|471.24|475.31|471.21|5
1636392920000|2021-11-08 17:35:20|475.26|471.16|475.56|471.46|475.56|471.46|475.26|471.16|31
1636392930000|2021-11-08 17:35:30|475.54|471.44|475.51|471.41|475.54|471.44|475.51|471.41|5
1636392940000|2021-11-08 17:35:40|475.49|471.39|475.51|471.41|475.53|471.43|475.49|471.39|5
1636392950000|2021-11-08 17:35:50|475.47|471.37|475.5|471.4|475.55|471.45|475.46|471.36|13
1636392960000|2021-11-08 17:36:00|475.48|471.38|475.4|471.3|475.52|471.42|475.39|471.29|13
1636392970000|2021-11-08 17:36:10|475.39|471.29|475.53|471.43|475.54|471.44|475.35|471.25|20
1636392980000|2021-11-08 17:36:20|475.51|471.41|475.46|471.36|475.51|471.41|475.44|471.34|10
1636392990000|2021-11-08 17:36:30|475.47|471.37|475.39|471.29|475.51|471.41|475.39|471.29|8
1636393000000|2021-11-08 17:36:40|475.4|471.3|475.36|471.26|475.4|471.3|475.35|471.25|16
1636393010000|2021-11-08 17:36:50|475.37|471.27|475.42|471.32|475.42|471.32|475.36|471.26|8
1636393020000|2021-11-08 17:37:00|475.41|471.31|475.66|471.56|475.66|471.56|475.39|471.29|26
1636393030000|2021-11-08 17:37:10|475.62|471.52|475.8|471.7|475.8|471.7|475.62|471.52|16
1636393040000|2021-11-08 17:37:20|475.83|471.73|475.99|471.89|476.01|471.91|475.83|471.73|24
1636393050000|2021-11-08 17:37:30|475.98|471.88|476.02|471.92|476.04|471.94|475.96|471.86|18
1636393060000|2021-11-08 17:37:40|476.04|471.94|475.87|471.77|476.06|471.96|475.84|471.74|16
1636393070000|2021-11-08 17:37:50|475.88|471.78|475.79|471.69|475.88|471.78|475.78|471.68|7
1636393080000|2021-11-08 17:38:00|475.81|471.71|475.8|471.7|475.81|471.71|475.8|471.7|2
1636393090000|2021-11-08 17:38:10|475.78|471.68|475.8|471.7|475.84|471.74|475.78|471.68|11
1636393100000|2021-11-08 17:38:20|475.82|471.72|475.81|471.71|475.91|471.81|475.75|471.65|10
1636393110000|2021-11-08 17:38:30|475.82|471.72|475.92|471.82|475.95|471.85|475.8|471.7|21
1636393120000|2021-11-08 17:38:40|475.94|471.84|475.77|471.67|475.95|471.85|475.77|471.67|18
1636393130000|2021-11-08 17:38:50|475.75|471.65|475.8|471.7|475.8|471.7|475.74|471.64|14
1636393140000|2021-11-08 17:39:00|475.78|471.68|475.84|471.74|475.84|471.74|475.74|471.64|17
1636393150000|2021-11-08 17:39:10|475.79|471.69|475.8|471.7|475.85|471.75|475.79|471.69|9
1636393160000|2021-11-08 17:39:20|475.89|471.79|475.76|471.66|475.89|471.79|475.76|471.66|10
1636393170000|2021-11-08 17:39:30|475.72|471.62|475.74|471.64|475.77|471.67|475.71|471.61|13
1636393180000|2021-11-08 17:39:40|475.69|471.59|475.75|471.65|475.75|471.65|475.69|471.59|18
1636393190000|2021-11-08 17:39:50|475.78|471.68|475.88|471.78|475.88|471.78|475.78|471.68|19
1636393200000|2021-11-08 17:40:00|475.87|471.77|475.79|471.69|475.88|471.78|475.79|471.69|17
1636393210000|2021-11-08 17:40:10|475.78|471.68|475.68|471.58|475.79|471.69|475.68|471.58|12
1636393220000|2021-11-08 17:40:20|475.67|471.57|475.69|471.59|475.72|471.62|475.64|471.54|17
1636393230000|2021-11-08 17:40:30|475.71|471.61|475.55|471.45|475.71|471.61|475.55|471.45|13
1636393240000|2021-11-08 17:40:40|475.53|471.43|475.41|471.31|475.55|471.45|475.41|471.31|11
1636393250000|2021-11-08 17:40:50|475.4|471.3|475.5|471.4|475.5|471.4|475.39|471.29|12
1636393260000|2021-11-08 17:41:00|475.51|471.41|475.53|471.43|475.57|471.47|475.48|471.38|16
1636393270000|2021-11-08 17:41:10|475.54|471.44|475.52|471.42|475.54|471.44|475.5|471.4|17
1636393280000|2021-11-08 17:41:20|475.53|471.43|475.65|471.55|475.66|471.56|475.53|471.43|16
1636393290000|2021-11-08 17:41:30|475.64|471.54|475.65|471.55|475.66|471.56|475.53|471.43|16
1636393300000|2021-11-08 17:41:40|475.64|471.54|475.62|471.52|475.66|471.56|475.62|471.52|9
1636393310000|2021-11-08 17:41:50|475.63|471.53|475.67|471.57|475.68|471.58|475.58|471.48|13
1636393320000|2021-11-08 17:42:00|475.66|471.56|475.64|471.54|475.67|471.57|475.64|471.54|4
1636393330000|2021-11-08 17:42:10|475.62|471.52|475.74|471.64|475.74|471.64|475.62|471.52|10
1636393340000|2021-11-08 17:42:20|475.75|471.65|475.75|471.65|475.77|471.67|475.7|471.6|12
1636393350000|2021-11-08 17:42:30|475.71|471.61|475.68|471.58|475.71|471.61|475.64|471.54|7
1636393360000|2021-11-08 17:42:40|475.64|471.54|475.67|471.57|475.68|471.58|475.63|471.53|8
1636393370000|2021-11-08 17:42:50|475.59|471.49|475.69|471.59|475.7|471.6|475.59|471.49|9
1636393380000|2021-11-08 17:43:00|475.7|471.6|475.73|471.63|475.74|471.64|475.7|471.6|10
1636393390000|2021-11-08 17:43:10|475.71|471.61|475.65|471.55|475.72|471.62|475.63|471.53|7
1636393400000|2021-11-08 17:43:20|475.64|471.54|475.63|471.53|475.64|471.54|475.56|471.46|19
1636393410000|2021-11-08 17:43:30|475.65|471.55|475.67|471.57|475.69|471.59|475.63|471.53|16
1636393420000|2021-11-08 17:43:40|475.66|471.56|475.62|471.52|475.66|471.56|475.62|471.52|11
1636393430000|2021-11-08 17:43:50|475.64|471.54|475.64|471.54|475.65|471.55|475.62|471.52|11
1636393440000|2021-11-08 17:44:00|475.58|471.48|475.57|471.47|475.6|471.5|475.53|471.43|12
1636393450000|2021-11-08 17:44:10|475.43|471.33|475.42|471.32|475.43|471.33|475.29|471.19|16
1636393460000|2021-11-08 17:44:20|475.44|471.34|475.44|471.34|475.49|471.39|475.42|471.32|12
1636393470000|2021-11-08 17:44:30|475.47|471.37|475.47|471.37|475.47|471.37|475.47|471.37|1
1636393480000|2021-11-08 17:44:40|475.46|471.36|475.52|471.42|475.53|471.43|475.45|471.35|13
1636393490000|2021-11-08 17:44:50|475.5|471.4|475.52|471.42|475.52|471.42|475.42|471.32|11
1636393500000|2021-11-08 17:45:00|475.51|471.41|475.49|471.39|475.51|471.41|475.44|471.34|8
1636393510000|2021-11-08 17:45:10|475.46|471.36|475.53|471.43|475.6|471.5|475.44|471.34|18
1636393520000|2021-11-08 17:45:20|475.5|471.4|475.69|471.59|475.7|471.6|475.5|471.4|13
1636393530000|2021-11-08 17:45:30|475.7|471.6|475.57|471.47|475.7|471.6|475.52|471.42|8
1636393540000|2021-11-08 17:45:40|475.58|471.48|475.63|471.53|475.8|471.7|475.58|471.48|13
1636393550000|2021-11-08 17:45:50|475.64|471.54|475.83|471.73|475.85|471.75|475.61|471.51|12
1636393560000|2021-11-08 17:46:00|475.84|471.74|476.01|471.91|476.16|472.06|475.84|471.74|19
1636393570000|2021-11-08 17:46:10|476.05|471.95|476.18|472.08|476.25|472.15|475.8|471.7|15
1636393580000|2021-11-08 17:46:20|476.21|472.11|476.19|472.09|476.3|472.2|476.16|472.06|18
1636393590000|2021-11-08 17:46:30|476.28|472.18|476.25|472.15|476.37|472.27|476.15|472.05|15
1636393600000|2021-11-08 17:46:40|476.35|472.25|476.24|472.14|476.35|472.25|476.15|472.05|20
1636393610000|2021-11-08 17:46:50|476.23|472.13|476.25|472.15|476.25|472.15|476.16|472.06|15
1636393620000|2021-11-08 17:47:00|476.26|472.16|476.21|472.11|476.26|472.16|476.18|472.08|10
1636393630000|2021-11-08 17:47:10|476.28|472.18|476.2|472.1|476.28|472.18|476.2|472.1|7
1636393640000|2021-11-08 17:47:20|476.15|472.05|476.29|472.19|476.29|472.19|476.07|471.97|17
1636393650000|2021-11-08 17:47:30|476.3|472.2|476.49|472.39|476.54|472.44|476.1|472|22
1636393660000|2021-11-08 17:47:40|476.44|472.34|476.51|472.41|476.54|472.44|476.4|472.3|25
1636393670000|2021-11-08 17:47:50|476.52|472.42|476.5|472.4|476.52|472.42|476.49|472.39|7
1636393680000|2021-11-08 17:48:00|476.48|472.38|476.46|472.36|476.48|472.38|476.38|472.28|9
1636393690000|2021-11-08 17:48:10|476.41|472.31|476.35|472.25|476.41|472.31|476.35|472.25|8
1636393700000|2021-11-08 17:48:20|476.36|472.26|476.34|472.24|476.39|472.29|476.34|472.24|7
1636393710000|2021-11-08 17:48:30|476.35|472.25|476.36|472.26|476.4|472.3|476.35|472.25|6
1636393720000|2021-11-08 17:48:40|476.31|472.21|475.99|471.89|476.38|472.28|475.98|471.88|18
1636393730000|2021-11-08 17:48:50|476.08|471.98|475.99|471.89|476.08|471.98|475.85|471.75|14
1636393740000|2021-11-08 17:49:00|476|471.9|476.12|472.02|476.12|472.02|475.99|471.89|12
1636393750000|2021-11-08 17:49:10|476.11|472.01|476.04|471.94|476.15|472.05|476.03|471.93|8
1636393760000|2021-11-08 17:49:20|476|471.9|476.2|472.1|476.2|472.1|476|471.9|17
1636393770000|2021-11-08 17:49:30|476.21|472.11|476.18|472.08|476.3|472.2|476.06|471.96|9
1636393780000|2021-11-08 17:49:40|476.31|472.21|476.44|472.34|476.45|472.35|476.19|472.09|21
1636393790000|2021-11-08 17:49:50|476.43|472.33|476.28|472.18|476.45|472.35|476.28|472.18|13
1636393800000|2021-11-08 17:50:00|476.27|472.17|476.3|472.2|476.4|472.3|476.27|472.17|13
1636393810000|2021-11-08 17:50:10|476.31|472.21|476.38|472.28|476.39|472.29|476.28|472.18|16
1636393820000|2021-11-08 17:50:20|476.39|472.29|476.45|472.35|476.6|472.5|476.39|472.29|13
1636393830000|2021-11-08 17:50:30|476.54|472.44|476.47|472.37|476.54|472.44|476.34|472.24|14
1636393840000|2021-11-08 17:50:40|476.46|472.36|476.55|472.45|476.55|472.45|476.27|472.17|22
1636393850000|2021-11-08 17:50:50|476.54|472.44|476.63|472.53|476.63|472.53|476.37|472.27|26
1636393860000|2021-11-08 17:51:00|476.42|472.32|476.61|472.51|476.61|472.51|476.42|472.32|22
1636393870000|2021-11-08 17:51:10|476.51|472.41|476.59|472.49|476.66|472.56|476.46|472.36|20
1636393880000|2021-11-08 17:51:20|476.56|472.46|476.48|472.38|476.59|472.49|476.48|472.38|9
1636393890000|2021-11-08 17:51:30|476.49|472.39|476.3|472.2|476.59|472.49|476.3|472.2|26
1636393900000|2021-11-08 17:51:40|476.21|472.11|476.37|472.27|476.37|472.27|476.2|472.1|12
1636393910000|2021-11-08 17:51:50|476.22|472.12|476.31|472.21|476.37|472.27|476.21|472.11|12
1636393920000|2021-11-08 17:52:00|476.3|472.2|476.29|472.19|476.4|472.3|476.16|472.06|10
1636393930000|2021-11-08 17:52:10|476.28|472.18|476.53|472.43|476.55|472.45|476.25|472.15|27
1636393940000|2021-11-08 17:52:20|476.52|472.42|476.47|472.37|476.52|472.42|476.41|472.31|19
1636393950000|2021-11-08 17:52:30|476.45|472.35|476.77|472.67|476.77|472.67|476.42|472.32|30
1636393960000|2021-11-08 17:52:40|476.73|472.63|476.97|472.87|477|472.9|476.73|472.63|22
1636393970000|2021-11-08 17:52:50|476.88|472.78|476.95|472.85|477.07|472.97|476.88|472.78|18
1636393980000|2021-11-08 17:53:00|476.99|472.89|477.05|472.95|477.05|472.95|476.95|472.85|12
1636393990000|2021-11-08 17:53:10|477.02|472.92|477|472.9|477.02|472.92|477|472.9|4
1636394000000|2021-11-08 17:53:20|477.01|472.91|477.02|472.92|477.08|472.98|477|472.9|7
1636394010000|2021-11-08 17:53:30|477.01|472.91|477.02|472.92|477.02|472.92|476.99|472.89|3
1636394020000|2021-11-08 17:53:40|477.05|472.95|477.06|472.96|477.09|472.99|477.01|472.91|12
1636394030000|2021-11-08 17:53:50|477|472.9|477.02|472.92|477.02|472.92|476.82|472.72|24
1636394040000|2021-11-08 17:54:00|477.05|472.95|477.03|472.93|477.05|472.95|476.99|472.89|9
1636394050000|2021-11-08 17:54:10|477.05|472.95|477|472.9|477.07|472.97|476.93|472.83|19
1636394060000|2021-11-08 17:54:20|476.99|472.89|476.82|472.72|476.99|472.89|476.82|472.72|9
1636394070000|2021-11-08 17:54:30|476.81|472.71|476.84|472.74|476.86|472.76|476.81|472.71|14
1636394080000|2021-11-08 17:54:40|476.85|472.75|476.92|472.82|476.96|472.86|476.83|472.73|16
1636394090000|2021-11-08 17:54:50|476.93|472.83|476.8|472.7|476.94|472.84|476.74|472.64|9
1636394100000|2021-11-08 17:55:00|476.77|472.67|476.98|472.88|477.05|472.95|476.77|472.67|13
1636394110000|2021-11-08 17:55:10|477|472.9|477.04|472.94|477.1|473|476.94|472.84|18
1636394120000|2021-11-08 17:55:20|477.03|472.93|476.83|472.73|477.03|472.93|476.83|472.73|19
1636394130000|2021-11-08 17:55:30|476.81|472.71|476.57|472.47|476.81|472.71|476.57|472.47|10
1636394140000|2021-11-08 17:55:40|476.56|472.46|476.45|472.35|476.56|472.46|476.34|472.24|15
1636394150000|2021-11-08 17:55:50|476.31|472.21|476.4|472.3|476.42|472.32|476.31|472.21|7
1636394160000|2021-11-08 17:56:00|476.41|472.31|476.3|472.2|476.43|472.33|476.3|472.2|15
1636394170000|2021-11-08 17:56:10|476.4|472.3|476.59|472.49|476.59|472.49|476.35|472.25|27
1636394180000|2021-11-08 17:56:20|476.62|472.52|476.64|472.54|476.66|472.56|476.5|472.4|11
1636394190000|2021-11-08 17:56:30|476.65|472.55|476.47|472.37|476.65|472.55|476.43|472.33|21
1636394200000|2021-11-08 17:56:40|476.37|472.27|476.51|472.41|476.54|472.44|476.37|472.27|14
1636394210000|2021-11-08 17:56:50|476.52|472.42|476.53|472.43|476.54|472.44|476.48|472.38|8
1636394220000|2021-11-08 17:57:00|476.49|472.39|476.49|472.39|476.49|472.39|476.36|472.26|10
1636394230000|2021-11-08 17:57:10|476.36|472.26|476.54|472.44|476.56|472.46|476.36|472.26|12
1636394240000|2021-11-08 17:57:20|476.57|472.47|476.88|472.78|476.92|472.82|476.57|472.47|26
1636394250000|2021-11-08 17:57:30|476.92|472.82|476.92|472.82|476.98|472.88|476.81|472.71|15
1636394260000|2021-11-08 17:57:40|476.91|472.81|476.97|472.87|476.99|472.89|476.9|472.8|10
1636394270000|2021-11-08 17:57:50|476.95|472.85|476.89|472.79|476.95|472.85|476.82|472.72|14
1636394280000|2021-11-08 17:58:00|476.83|472.73|476.87|472.77|476.9|472.8|476.82|472.72|9
1636394290000|2021-11-08 17:58:10|476.84|472.74|476.83|472.73|476.84|472.74|476.81|472.71|10
1636394300000|2021-11-08 17:58:20|476.82|472.72|476.8|472.7|476.84|472.74|476.8|472.7|8
1636394310000|2021-11-08 17:58:30|476.81|472.71|476.56|472.46|476.81|472.71|476.56|472.46|11
1636394320000|2021-11-08 17:58:40|476.58|472.48|476.45|472.35|476.6|472.5|476.45|472.35|7
1636394330000|2021-11-08 17:58:50|476.44|472.34|476.44|472.34|476.45|472.35|476.43|472.33|4
1636394340000|2021-11-08 17:59:00|476.46|472.36|476.34|472.24|476.46|472.36|476.33|472.23|9
1636394350000|2021-11-08 17:59:10|476.33|472.23|476.75|472.65|476.75|472.65|476.32|472.22|20
1636394360000|2021-11-08 17:59:20|476.76|472.66|476.89|472.79|476.92|472.82|476.7|472.6|23
1636394370000|2021-11-08 17:59:30|476.91|472.81|476.91|472.81|476.96|472.86|476.88|472.78|9
1636394380000|2021-11-08 17:59:40|476.92|472.82|476.89|472.79|476.96|472.86|476.87|472.77|12
1636394390000|2021-11-08 17:59:50|476.86|472.76|476.81|472.71|476.87|472.77|476.81|472.71|7
1636394400000|2021-11-08 18:00:00|476.82|472.72|476.95|472.85|476.96|472.86|476.78|472.68|13
1636394410000|2021-11-08 18:00:10|476.94|472.84|477|472.9|477.02|472.92|476.92|472.82|19
1636394420000|2021-11-08 18:00:20|477.01|472.91|476.82|472.72|477.01|472.91|476.78|472.68|18
1636394430000|2021-11-08 18:00:30|476.8|472.7|476.65|472.55|476.83|472.73|476.65|472.55|15
1636394440000|2021-11-08 18:00:40|476.81|472.71|476.7|472.6|476.81|472.71|476.69|472.59|11
1636394450000|2021-11-08 18:00:50|476.71|472.61|476.65|472.55|476.75|472.65|476.58|472.48|15
1636394460000|2021-11-08 18:01:00|476.66|472.56|476.54|472.44|476.66|472.56|476.54|472.44|12
1636394470000|2021-11-08 18:01:10|476.53|472.43|476.44|472.34|476.53|472.43|476.43|472.33|11
1636394480000|2021-11-08 18:01:20|476.45|472.35|476.5|472.4|476.53|472.43|476.44|472.34|19
1636394490000|2021-11-08 18:01:30|476.54|472.44|476.64|472.54|476.67|472.57|476.47|472.37|30
1636394500000|2021-11-08 18:01:40|476.65|472.55|476.54|472.44|476.68|472.58|476.53|472.43|27
1636394510000|2021-11-08 18:01:50|476.55|472.45|476.66|472.56|476.66|472.56|476.3|472.2|25
1636394520000|2021-11-08 18:02:00|476.67|472.57|476.45|472.35|476.67|472.57|476.35|472.25|20
1636394530000|2021-11-08 18:02:10|476.3|472.2|476.16|472.06|476.32|472.22|476.15|472.05|19
1636394540000|2021-11-08 18:02:20|476.15|472.05|476.09|471.99|476.19|472.09|475.94|471.84|14
1636394550000|2021-11-08 18:02:30|476.1|472|475.98|471.88|476.2|472.1|475.96|471.86|22
1636394560000|2021-11-08 18:02:40|476.06|471.96|476.15|472.05|476.35|472.25|475.93|471.83|26
1636394570000|2021-11-08 18:02:50|476.17|472.07|476.08|471.98|476.35|472.25|476.08|471.98|26
1636394580000|2021-11-08 18:03:00|475.96|471.86|476.06|471.96|476.14|472.04|475.96|471.86|19
1636394590000|2021-11-08 18:03:10|476.02|471.92|475.99|471.89|476.04|471.94|475.95|471.85|14
1636394600000|2021-11-08 18:03:20|476|471.9|476.01|471.91|476.02|471.92|475.99|471.89|9
1636394610000|2021-11-08 18:03:30|476|471.9|475.97|471.87|476.04|471.94|475.95|471.85|11
1636394620000|2021-11-08 18:03:40|475.99|471.89|475.91|471.81|475.99|471.89|475.9|471.8|10
1636394630000|2021-11-08 18:03:50|475.9|471.8|476.09|471.99|476.26|472.16|475.9|471.8|18
1636394640000|2021-11-08 18:04:00|476.05|471.95|476.07|471.97|476.1|472|476.04|471.94|13
1636394650000|2021-11-08 18:04:10|476.08|471.98|476.07|471.97|476.1|472|476.06|471.96|14
1636394660000|2021-11-08 18:04:20|476.06|471.96|476.13|472.03|476.18|472.08|476.06|471.96|13
1636394670000|2021-11-08 18:04:30|476.18|472.08|476.09|471.99|476.22|472.12|476.08|471.98|15
1636394680000|2021-11-08 18:04:40|476.08|471.98|476.11|472.01|476.11|472.01|476.06|471.96|9
1636394690000|2021-11-08 18:04:50|476.22|472.12|476.27|472.17|476.38|472.28|476.14|472.04|18
1636394700000|2021-11-08 18:05:00|476.29|472.19|476.35|472.25|476.4|472.3|476.27|472.17|14
1636394710000|2021-11-08 18:05:10|476.36|472.26|476.31|472.21|476.36|472.26|476.09|471.99|10
1636394720000|2021-11-08 18:05:20|476.3|472.2|476.13|472.03|476.3|472.2|476.13|472.03|6
1636394730000|2021-11-08 18:05:30|476.2|472.1|476.17|472.07|476.27|472.17|476.17|472.07|4
1636394740000|2021-11-08 18:05:40|476.25|472.15|475.98|471.88|476.25|472.15|475.96|471.86|15
1636394750000|2021-11-08 18:05:50|475.97|471.87|476|471.9|476.02|471.92|475.97|471.87|7
1636394760000|2021-11-08 18:06:00|475.99|471.89|476|471.9|476|471.9|475.99|471.89|2
1636394770000|2021-11-08 18:06:10|476.01|471.91|476.02|471.92|476.02|471.92|476.01|471.91|2
1636394780000|2021-11-08 18:06:20|476|471.9|475.98|471.88|476|471.9|475.98|471.88|3
1636394790000|2021-11-08 18:06:30|475.97|471.87|475.96|471.86|475.98|471.88|475.93|471.83|6
1636394800000|2021-11-08 18:06:40|476|471.9|475.86|471.76|476.1|472|475.86|471.76|11
1636394810000|2021-11-08 18:06:50|475.9|471.8|476.26|472.16|476.29|472.19|475.82|471.72|17
1636394820000|2021-11-08 18:07:00|476.25|472.15|476.14|472.04|476.25|472.15|476.13|472.03|21
1636394830000|2021-11-08 18:07:10|476.15|472.05|476.32|472.22|476.32|472.22|476.06|471.96|19
1636394840000|2021-11-08 18:07:20|476.34|472.24|476.63|472.53|476.65|472.55|476.34|472.24|22
1636394850000|2021-11-08 18:07:30|476.64|472.54|476.45|472.35|476.65|472.55|476.44|472.34|17
1636394860000|2021-11-08 18:07:40|476.46|472.36|476.44|472.34|476.51|472.41|476.43|472.33|15
1636394870000|2021-11-08 18:07:50|476.43|472.33|476.42|472.32|476.45|472.35|476.4|472.3|14
1636394880000|2021-11-08 18:08:00|476.41|472.31|476.29|472.19|476.41|472.31|476.1|472|14
1636394890000|2021-11-08 18:08:10|476.3|472.2|476.1|472|476.42|472.32|476.1|472|16
1636394900000|2021-11-08 18:08:20|476.12|472.02|476.32|472.22|476.34|472.24|476.12|472.02|10
1636394910000|2021-11-08 18:08:30|476.33|472.23|476.27|472.17|476.33|472.23|476.24|472.14|12
1636394920000|2021-11-08 18:08:40|476.26|472.16|476.27|472.17|476.28|472.18|476.19|472.09|15
1636394930000|2021-11-08 18:08:50|476.24|472.14|476.06|471.96|476.26|472.16|476.06|471.96|11
1636394940000|2021-11-08 18:09:00|476.04|471.94|476.08|471.98|476.13|472.03|476.04|471.94|7
1636394950000|2021-11-08 18:09:10|476.07|471.97|475.96|471.86|476.07|471.97|475.96|471.86|11
1636394960000|2021-11-08 18:09:20|475.99|471.89|475.93|471.83|476.25|472.15|475.93|471.83|20
1636394970000|2021-11-08 18:09:30|476.04|471.94|476.11|472.01|476.13|472.03|475.94|471.84|17
1636394980000|2021-11-08 18:09:40|476.04|471.94|475.96|471.86|476.08|471.98|475.96|471.86|9
1636394990000|2021-11-08 18:09:50|475.95|471.85|475.98|471.88|476.02|471.92|475.91|471.81|12
1636395000000|2021-11-08 18:10:00|475.97|471.87|476|471.9|476.01|471.91|475.97|471.87|7
1636395010000|2021-11-08 18:10:10|476.03|471.93|476.03|471.93|476.03|471.93|476.01|471.91|4
1636395020000|2021-11-08 18:10:20|476.02|471.92|475.93|471.83|476.02|471.92|475.92|471.82|13
1636395030000|2021-11-08 18:10:30|475.9|471.8|475.84|471.74|475.9|471.8|475.83|471.73|12
1636395040000|2021-11-08 18:10:40|475.76|471.66|475.77|471.67|475.77|471.67|475.75|471.65|8
1636395050000|2021-11-08 18:10:50|475.76|471.66|475.84|471.74|476.03|471.93|475.7|471.6|23
1636395060000|2021-11-08 18:11:00|475.85|471.75|475.87|471.77|475.87|471.77|475.76|471.66|8
1636395070000|2021-11-08 18:11:10|475.84|471.74|475.81|471.71|475.84|471.74|475.74|471.64|8
1636395080000|2021-11-08 18:11:20|475.8|471.7|475.74|471.64|475.81|471.71|475.74|471.64|7
1636395090000|2021-11-08 18:11:30|475.77|471.67|475.79|471.69|475.82|471.72|475.73|471.63|13
1636395100000|2021-11-08 18:11:40|475.82|471.72|475.85|471.75|475.85|471.75|475.76|471.66|18
1636395110000|2021-11-08 18:11:50|475.79|471.69|475.9|471.8|475.93|471.83|475.79|471.69|12
1636395120000|2021-11-08 18:12:00|475.87|471.77|475.87|471.77|476|471.9|475.79|471.69|16
1636395130000|2021-11-08 18:12:10|475.84|471.74|475.85|471.75|475.88|471.78|475.84|471.74|5
1636395140000|2021-11-08 18:12:20|475.87|471.77|475.93|471.83|475.94|471.84|475.81|471.71|14
1636395150000|2021-11-08 18:12:30|475.91|471.81|475.92|471.82|475.94|471.84|475.9|471.8|12
1636395160000|2021-11-08 18:12:40|475.93|471.83|475.91|471.81|475.94|471.84|475.85|471.75|8
1636395170000|2021-11-08 18:12:50|475.84|471.74|476.03|471.93|476.03|471.93|475.83|471.73|13
1636395180000|2021-11-08 18:13:00|476.02|471.92|475.98|471.88|476.02|471.92|475.76|471.66|14
1636395190000|2021-11-08 18:13:10|475.97|471.87|475.92|471.82|475.97|471.87|475.92|471.82|16
1636395200000|2021-11-08 18:13:20|475.91|471.81|475.76|471.66|475.91|471.81|475.76|471.66|15
1636395210000|2021-11-08 18:13:30|475.75|471.65|475.78|471.68|475.8|471.7|475.75|471.65|11
1636395220000|2021-11-08 18:13:40|475.79|471.69|475.88|471.78|475.95|471.85|475.72|471.62|18
1636395230000|2021-11-08 18:13:50|475.89|471.79|476.08|471.98|476.14|472.04|475.89|471.79|16
1636395240000|2021-11-08 18:14:00|476.09|471.99|475.96|471.86|476.09|471.99|475.95|471.85|11
1636395250000|2021-11-08 18:14:10|475.95|471.85|475.94|471.84|475.99|471.89|475.94|471.84|11
1636395260000|2021-11-08 18:14:20|475.93|471.83|476.01|471.91|476.01|471.91|475.82|471.72|18
1636395270000|2021-11-08 18:14:30|476.02|471.92|475.83|471.73|476.02|471.92|475.79|471.69|12
1636395280000|2021-11-08 18:14:40|475.91|471.81|475.76|471.66|475.91|471.81|475.74|471.64|18
1636395290000|2021-11-08 18:14:50|475.78|471.68|475.86|471.76|475.94|471.84|475.78|471.68|10
1636395300000|2021-11-08 18:15:00|475.85|471.75|475.86|471.76|475.89|471.79|475.85|471.75|8
1636395310000|2021-11-08 18:15:10|475.84|471.74|475.85|471.75|475.86|471.76|475.84|471.74|12
1636395320000|2021-11-08 18:15:20|475.84|471.74|476.01|471.91|476.01|471.91|475.83|471.73|14
1636395330000|2021-11-08 18:15:30|476.03|471.93|476.25|472.15|476.27|472.17|476.01|471.91|21
1636395340000|2021-11-08 18:15:40|476.26|472.16|476.27|472.17|476.27|472.17|476.19|472.09|7
1636395350000|2021-11-08 18:15:50|476.3|472.2|476.39|472.29|476.39|472.29|476.28|472.18|12
1636395360000|2021-11-08 18:16:00|476.41|472.31|476.56|472.46|476.63|472.53|476.37|472.27|19
1636395370000|2021-11-08 18:16:10|476.6|472.5|476.55|472.45|476.65|472.55|476.55|472.45|7
1636395380000|2021-11-08 18:16:20|476.56|472.46|476.37|472.27|476.56|472.46|476.37|472.27|16
1636395390000|2021-11-08 18:16:30|476.48|472.38|476.44|472.34|476.49|472.39|476.42|472.32|9
1636395400000|2021-11-08 18:16:40|476.43|472.33|476.41|472.31|476.43|472.33|476.38|472.28|4
1636395410000|2021-11-08 18:16:50|476.42|472.32|476.28|472.18|476.43|472.33|476.28|472.18|8
1636395420000|2021-11-08 18:17:00|476.26|472.16|476.35|472.25|476.38|472.28|476.26|472.16|14
1636395430000|2021-11-08 18:17:10|476.36|472.26|476.34|472.24|476.39|472.29|476.3|472.2|8
1636395440000|2021-11-08 18:17:20|476.39|472.29|476.36|472.26|476.39|472.29|476.34|472.24|8
1636395450000|2021-11-08 18:17:30|476.46|472.36|476.49|472.39|476.49|472.39|476.4|472.3|10
1636395460000|2021-11-08 18:17:40|476.48|472.38|476.5|472.4|476.51|472.41|476.48|472.38|8
1636395470000|2021-11-08 18:17:50|476.44|472.34|476.45|472.35|476.5|472.4|476.4|472.3|14
1636395480000|2021-11-08 18:18:00|476.49|472.39|476.62|472.52|476.62|472.52|476.49|472.39|8
1636395490000|2021-11-08 18:18:10|476.63|472.53|476.84|472.74|476.87|472.77|476.63|472.53|10
1636395500000|2021-11-08 18:18:20|476.81|472.71|476.96|472.86|477.01|472.91|476.81|472.71|21
1636395510000|2021-11-08 18:18:30|476.98|472.88|476.91|472.81|476.98|472.88|476.87|472.77|11
1636395520000|2021-11-08 18:18:40|476.96|472.86|476.96|472.86|476.96|472.86|476.85|472.75|18
1636395530000|2021-11-08 18:18:50|476.91|472.81|476.76|472.66|476.95|472.85|476.7|472.6|15
1636395540000|2021-11-08 18:19:00|476.75|472.65|476.74|472.64|476.76|472.66|476.59|472.49|21
1636395550000|2021-11-08 18:19:10|476.75|472.65|476.77|472.67|476.79|472.69|476.66|472.56|17
1636395560000|2021-11-08 18:19:20|476.81|472.71|476.67|472.57|476.81|472.71|476.66|472.56|15
1636395570000|2021-11-08 18:19:30|476.65|472.55|476.78|472.68|476.81|472.71|476.65|472.55|17
1636395580000|2021-11-08 18:19:40|476.74|472.64|476.89|472.79|476.96|472.86|476.74|472.64|15
1636395590000|2021-11-08 18:19:50|476.91|472.81|476.95|472.85|476.98|472.88|476.9|472.8|11
1636395600000|2021-11-08 18:20:00|476.98|472.88|476.93|472.83|477.05|472.95|476.9|472.8|15
1636395610000|2021-11-08 18:20:10|476.95|472.85|476.9|472.8|476.98|472.88|476.9|472.8|9
1636395620000|2021-11-08 18:20:20|477|472.9|476.95|472.85|477.01|472.91|476.88|472.78|16
1636395630000|2021-11-08 18:20:30|476.99|472.89|476.97|472.87|477.01|472.91|476.95|472.85|10
1636395640000|2021-11-08 18:20:40|476.99|472.89|477.01|472.91|477.01|472.91|476.99|472.89|3
1636395650000|2021-11-08 18:20:50|477.02|472.92|477.01|472.91|477.03|472.93|477.01|472.91|3
1636395660000|2021-11-08 18:21:00|476.98|472.88|476.93|472.83|477.03|472.93|476.9|472.8|16
1636395670000|2021-11-08 18:21:10|476.94|472.84|476.98|472.88|476.98|472.88|476.94|472.84|8
1636395680000|2021-11-08 18:21:20|476.97|472.87|476.72|472.62|476.97|472.87|476.71|472.61|15
1636395690000|2021-11-08 18:21:30|476.79|472.69|476.92|472.82|476.98|472.88|476.66|472.56|20
1636395700000|2021-11-08 18:21:40|476.93|472.83|476.98|472.88|477.01|472.91|476.9|472.8|12
1636395710000|2021-11-08 18:21:50|476.99|472.89|476.95|472.85|477.05|472.95|476.94|472.84|11
1636395720000|2021-11-08 18:22:00|476.99|472.89|476.92|472.82|476.99|472.89|476.92|472.82|17
1636395730000|2021-11-08 18:22:10|476.89|472.79|476.92|472.82|476.95|472.85|476.86|472.76|15
1636395740000|2021-11-08 18:22:20|476.86|472.76|476.89|472.79|476.97|472.87|476.86|472.76|9
1636395750000|2021-11-08 18:22:30|476.9|472.8|476.78|472.68|476.9|472.8|476.77|472.67|10
1636395760000|2021-11-08 18:22:40|476.79|472.69|476.72|472.62|476.79|472.69|476.71|472.61|14
1636395770000|2021-11-08 18:22:50|476.75|472.65|476.73|472.63|476.76|472.66|476.73|472.63|7
1636395780000|2021-11-08 18:23:00|476.72|472.62|476.72|472.62|476.74|472.64|476.69|472.59|17
1636395790000|2021-11-08 18:23:10|476.64|472.54|476.71|472.61|476.71|472.61|476.64|472.54|13
1636395800000|2021-11-08 18:23:20|476.68|472.58|476.65|472.55|476.71|472.61|476.61|472.51|13
1636395810000|2021-11-08 18:23:30|476.61|472.51|476.57|472.47|476.7|472.6|476.52|472.42|16
1636395820000|2021-11-08 18:23:40|476.56|472.46|476.6|472.5|476.66|472.56|476.5|472.4|6
1636395830000|2021-11-08 18:23:50|476.61|472.51|476.6|472.5|476.61|472.51|476.56|472.46|13
1636395840000|2021-11-08 18:24:00|476.61|472.51|476.61|472.51|476.61|472.51|476.5|472.4|17
1636395850000|2021-11-08 18:24:10|476.65|472.55|476.62|472.52|476.7|472.6|476.6|472.5|17
1636395860000|2021-11-08 18:24:20|476.64|472.54|476.74|472.64|476.76|472.66|476.6|472.5|15
1636395870000|2021-11-08 18:24:30|476.76|472.66|476.73|472.63|476.76|472.66|476.63|472.53|20
1636395880000|2021-11-08 18:24:40|476.72|472.62|476.61|472.51|476.75|472.65|476.6|472.5|13
1636395890000|2021-11-08 18:24:50|476.73|472.63|476.71|472.61|476.73|472.63|476.56|472.46|5
1636395900000|2021-11-08 18:25:00|476.76|472.66|476.77|472.67|476.78|472.68|476.6|472.5|18
1636395910000|2021-11-08 18:25:10|476.75|472.65|476.88|472.78|476.88|472.78|476.63|472.53|27
1636395920000|2021-11-08 18:25:20|476.87|472.77|476.65|472.55|476.87|472.77|476.58|472.48|17
1636395930000|2021-11-08 18:25:30|476.64|472.54|476.75|472.65|476.76|472.66|476.64|472.54|23
1636395940000|2021-11-08 18:25:40|476.76|472.66|476.75|472.65|476.79|472.69|476.74|472.64|7
1636395950000|2021-11-08 18:25:50|476.73|472.63|476.7|472.6|476.9|472.8|476.66|472.56|10
1636395960000|2021-11-08 18:26:00|476.68|472.58|476.65|472.55|476.72|472.62|476.58|472.48|9
1636395970000|2021-11-08 18:26:10|476.58|472.48|476.71|472.61|476.73|472.63|476.58|472.48|6
1636395980000|2021-11-08 18:26:20|476.75|472.65|476.66|472.56|476.78|472.68|476.66|472.56|6
1636395990000|2021-11-08 18:26:30|476.67|472.57|476.7|472.6|476.77|472.67|476.67|472.57|7
1636396000000|2021-11-08 18:26:40|476.79|472.69|476.58|472.48|476.82|472.72|476.58|472.48|14
1636396010000|2021-11-08 18:26:50|476.57|472.47|476.56|472.46|476.58|472.48|476.54|472.44|8
1636396020000|2021-11-08 18:27:00|476.53|472.43|476.42|472.32|476.56|472.46|476.4|472.3|11
1636396030000|2021-11-08 18:27:10|476.45|472.35|476.37|472.27|476.53|472.43|476.37|472.27|19
1636396040000|2021-11-08 18:27:20|476.4|472.3|476.43|472.33|476.5|472.4|476.36|472.26|9
1636396050000|2021-11-08 18:27:30|476.44|472.34|476.49|472.39|476.49|472.39|476.41|472.31|10
1636396060000|2021-11-08 18:27:40|476.36|472.26|476.24|472.14|476.49|472.39|476.24|472.14|14
1636396070000|2021-11-08 18:27:50|476.25|472.15|476.41|472.31|476.41|472.31|476.25|472.15|20
1636396080000|2021-11-08 18:28:00|476.42|472.32|476.39|472.29|476.42|472.32|476.37|472.27|6
1636396090000|2021-11-08 18:28:10|476.37|472.27|476.38|472.28|476.38|472.28|476.32|472.22|8
1636396100000|2021-11-08 18:28:20|476.36|472.26|476.34|472.24|476.4|472.3|476.31|472.21|16
1636396110000|2021-11-08 18:28:30|476.33|472.23|476.36|472.26|476.38|472.28|476.3|472.2|15
1636396120000|2021-11-08 18:28:40|476.37|472.27|476.35|472.25|476.51|472.41|476.33|472.23|16
1636396130000|2021-11-08 18:28:50|476.38|472.28|476.36|472.26|476.38|472.28|476.34|472.24|10
1636396140000|2021-11-08 18:29:00|476.44|472.34|476.34|472.24|476.49|472.39|476.34|472.24|17
1636396150000|2021-11-08 18:29:10|476.3|472.2|476.38|472.28|476.38|472.28|476.3|472.2|9
1636396160000|2021-11-08 18:29:20|476.35|472.25|476.27|472.17|476.36|472.26|476.27|472.17|12
1636396170000|2021-11-08 18:29:30|476.26|472.16|476.29|472.19|476.32|472.22|476.25|472.15|8
1636396180000|2021-11-08 18:29:40|476.28|472.18|476.31|472.21|476.31|472.21|476.25|472.15|12
1636396190000|2021-11-08 18:29:50|476.32|472.22|476.5|472.4|476.5|472.4|476.19|472.09|24
1636396200000|2021-11-08 18:30:00|476.52|472.42|476.3|472.2|476.52|472.42|476.27|472.17|20
1636396210000|2021-11-08 18:30:10|476.28|472.18|476.32|472.22|476.32|472.22|476.28|472.18|12
1636396220000|2021-11-08 18:30:20|476.3|472.2|476.37|472.27|476.37|472.27|476.28|472.18|18
1636396230000|2021-11-08 18:30:30|476.38|472.28|476.42|472.32|476.42|472.32|476.28|472.18|14
1636396240000|2021-11-08 18:30:40|476.41|472.31|476.4|472.3|476.41|472.31|476.4|472.3|2
1636396250000|2021-11-08 18:30:50|476.34|472.24|476.34|472.24|476.36|472.26|476.34|472.24|3
1636396260000|2021-11-08 18:31:00|476.36|472.26|476.33|472.23|476.36|472.26|476.33|472.23|6
1636396270000|2021-11-08 18:31:10|476.34|472.24|476.33|472.23|476.34|472.24|476.28|472.18|8
1636396280000|2021-11-08 18:31:20|476.32|472.22|476.3|472.2|476.36|472.26|476.29|472.19|11
1636396290000|2021-11-08 18:31:30|476.29|472.19|476.29|472.19|476.36|472.26|476.28|472.18|18
1636396300000|2021-11-08 18:31:40|476.3|472.2|476.29|472.19|476.31|472.21|476.29|472.19|8
1636396310000|2021-11-08 18:31:50|476.26|472.16|476.26|472.16|476.31|472.21|476.25|472.15|9
1636396320000|2021-11-08 18:32:00|476.27|472.17|476.25|472.15|476.31|472.21|476.24|472.14|12
1636396330000|2021-11-08 18:32:10|476.24|472.14|476.22|472.12|476.24|472.14|476.19|472.09|7
1636396340000|2021-11-08 18:32:20|476.23|472.13|476.26|472.16|476.36|472.26|476.19|472.09|20
1636396350000|2021-11-08 18:32:30|476.27|472.17|476.33|472.23|476.33|472.23|476.27|472.17|14
1636396360000|2021-11-08 18:32:40|476.26|472.16|476.27|472.17|476.34|472.24|476.2|472.1|14
1636396370000|2021-11-08 18:32:50|476.26|472.16|476.2|472.1|476.3|472.2|476.19|472.09|9
1636396380000|2021-11-08 18:33:00|476.23|472.13|476.18|472.08|476.25|472.15|476.18|472.08|6
1636396390000|2021-11-08 18:33:10|476.2|472.1|476.2|472.1|476.2|472.1|476.19|472.09|3
1636396400000|2021-11-08 18:33:20|476.18|472.08|476.2|472.1|476.2|472.1|476.18|472.08|7
1636396410000|2021-11-08 18:33:30|476.22|472.12|476.22|472.12|476.22|472.12|476.22|472.12|1
1636396420000|2021-11-08 18:33:40|476.21|472.11|476.32|472.22|476.32|472.22|476.21|472.11|8
1636396430000|2021-11-08 18:33:50|476.3|472.2|476.25|472.15|476.32|472.22|476.21|472.11|10
1636396440000|2021-11-08 18:34:00|476.24|472.14|476.37|472.27|476.37|472.27|476.24|472.14|4
1636396450000|2021-11-08 18:34:10|476.23|472.13|476.23|472.13|476.24|472.14|476.22|472.12|6
1636396460000|2021-11-08 18:34:20|476.36|472.26|476.37|472.27|476.38|472.28|476.24|472.14|11
1636396470000|2021-11-08 18:34:30|476.36|472.26|476.27|472.17|476.36|472.26|476.27|472.17|3
1636396480000|2021-11-08 18:34:40|476.26|472.16|476.27|472.17|476.28|472.18|476.26|472.16|3
1636396490000|2021-11-08 18:34:50|476.28|472.18|476.28|472.18|476.28|472.18|476.22|472.12|5
1636396500000|2021-11-08 18:35:00|476.29|472.19|476.29|472.19|476.29|472.19|476.29|472.19|1
1636396510000|2021-11-08 18:35:10|476.3|472.2|476.28|472.18|476.3|472.2|476.28|472.18|3
1636396520000|2021-11-08 18:35:20|476.29|472.19|476.28|472.18|476.38|472.28|476.28|472.18|4
1636396530000|2021-11-08 18:35:30|476.29|472.19|476.32|472.22|476.37|472.27|476.28|472.18|4
1636396540000|2021-11-08 18:35:40|476.35|472.25|476.34|472.24|476.35|472.25|476.32|472.22|7
1636396550000|2021-11-08 18:35:50|476.33|472.23|476.41|472.31|476.41|472.31|476.32|472.22|9
1636396560000|2021-11-08 18:36:00|476.42|472.32|476.36|472.26|476.42|472.32|476.33|472.23|9
1636396570000|2021-11-08 18:36:10|476.33|472.23|476.2|472.1|476.33|472.23|476.18|472.08|9
1636396580000|2021-11-08 18:36:20|476.21|472.11|476.21|472.11|476.22|472.12|476.18|472.08|7
1636396590000|2021-11-08 18:36:30|476.2|472.1|476.24|472.14|476.24|472.14|476.2|472.1|7
1636396600000|2021-11-08 18:36:40|476.21|472.11|476.16|472.06|476.22|472.12|476.15|472.05|8
1636396610000|2021-11-08 18:36:50|476.18|472.08|476.28|472.18|476.28|472.18|476.18|472.08|5
1636396620000|2021-11-08 18:37:00|476.29|472.19|476.24|472.14|476.29|472.19|476.24|472.14|2
1636396640000|2021-11-08 18:37:20|476.06|471.96|476.33|472.23|476.36|472.26|476.06|471.96|17
1636396650000|2021-11-08 18:37:30|476.27|472.17|476.3|472.2|476.45|472.35|476.27|472.17|19
1636396660000|2021-11-08 18:37:40|476.32|472.22|476.3|472.2|476.32|472.22|476.28|472.18|6
1636396680000|2021-11-08 18:38:00|476.26|472.16|476.31|472.21|476.42|472.32|476.21|472.11|11
1636396690000|2021-11-08 18:38:10|476.32|472.22|476.27|472.17|476.32|472.22|476.21|472.11|13
1636396700000|2021-11-08 18:38:20|476.24|472.14|476.23|472.13|476.24|472.14|476.23|472.13|2
1636396710000|2021-11-08 18:38:30|476.24|472.14|476.18|472.08|476.24|472.14|476.18|472.08|8
1636396720000|2021-11-08 18:38:40|476.19|472.09|476.16|472.06|476.21|472.11|476.13|472.03|6
1636396730000|2021-11-08 18:38:50|476.15|472.05|476.13|472.03|476.25|472.15|476.12|472.02|6
1636396740000|2021-11-08 18:39:00|476.12|472.02|476.16|472.06|476.16|472.06|476.08|471.98|7
1636396750000|2021-11-08 18:39:10|476.08|471.98|476.01|471.91|476.08|471.98|475.99|471.89|7
1636396760000|2021-11-08 18:39:20|476.02|471.92|476.14|472.04|476.16|472.06|476.02|471.92|12
1636396770000|2021-11-08 18:39:30|476.16|472.06|476.05|471.95|476.16|472.06|476.05|471.95|7
1636396780000|2021-11-08 18:39:40|476.04|471.94|476.05|471.95|476.05|471.95|476.02|471.92|5
1636396790000|2021-11-08 18:39:50|476.04|471.94|476|471.9|476.04|471.94|475.99|471.89|6
1636396800000|2021-11-08 18:40:00|476.02|471.92|476.08|471.98|476.09|471.99|476|471.9|11
1636396810000|2021-11-08 18:40:10|476.07|471.97|476.03|471.93|476.13|472.03|476.03|471.93|10
1636396820000|2021-11-08 18:40:20|475.98|471.88|476|471.9|476.02|471.92|475.98|471.88|4
1636396830000|2021-11-08 18:40:30|475.99|471.89|476.11|472.01|476.14|472.04|475.98|471.88|13
1636396840000|2021-11-08 18:40:40|476.09|471.99|475.98|471.88|476.11|472.01|475.98|471.88|14
1636396850000|2021-11-08 18:40:50|476.01|471.91|475.98|471.88|476.09|471.99|475.95|471.85|10
1636396860000|2021-11-08 18:41:00|476|471.9|476.06|471.96|476.06|471.96|476|471.9|8
1636396870000|2021-11-08 18:41:10|476.08|471.98|476.04|471.94|476.08|471.98|476.04|471.94|5
1636396880000|2021-11-08 18:41:20|476.06|471.96|476.93|472.83|476.97|472.87|476.03|471.93|17
1636396890000|2021-11-08 18:41:30|476.92|472.82|476.88|472.78|477.02|472.92|476.79|472.69|19
1636396900000|2021-11-08 18:41:40|476.85|472.75|476.62|472.52|476.89|472.79|476.57|472.47|23
1636396910000|2021-11-08 18:41:50|476.57|472.47|476.78|472.68|476.83|472.73|476.53|472.43|21
1636396920000|2021-11-08 18:42:00|476.84|472.74|476.78|472.68|476.92|472.82|476.78|472.68|20
1636396930000|2021-11-08 18:42:10|476.84|472.74|476.81|472.71|476.84|472.74|476.78|472.68|10
1636396940000|2021-11-08 18:42:20|476.78|472.68|476.63|472.53|476.8|472.7|476.61|472.51|19
1636396950000|2021-11-08 18:42:30|476.61|472.51|476.56|472.46|476.63|472.53|476.56|472.46|5
1636396960000|2021-11-08 18:42:40|476.53|472.43|476.58|472.48|476.58|472.48|476.53|472.43|5
1636396970000|2021-11-08 18:42:50|476.55|472.45|476.32|472.22|476.55|472.45|476.32|472.22|11
1636396980000|2021-11-08 18:43:00|476.39|472.29|476.44|472.34|476.55|472.45|476.32|472.22|12
1636396990000|2021-11-08 18:43:10|476.43|472.33|476.43|472.33|476.5|472.4|476.42|472.32|11
1636397000000|2021-11-08 18:43:20|476.42|472.32|476.34|472.24|476.44|472.34|476.32|472.22|17
1636397010000|2021-11-08 18:43:30|476.45|472.35|476.46|472.36|476.56|472.46|476.33|472.23|20
1636397020000|2021-11-08 18:43:40|476.63|472.53|476.59|472.49|476.72|472.62|476.47|472.37|21
1636397030000|2021-11-08 18:43:50|476.6|472.5|476.5|472.4|476.6|472.5|476.49|472.39|12
1636397040000|2021-11-08 18:44:00|476.51|472.41|476.35|472.25|476.51|472.41|476.35|472.25|13
1636397050000|2021-11-08 18:44:10|476.34|472.24|476.29|472.19|476.34|472.24|476.16|472.06|11
1636397060000|2021-11-08 18:44:20|476.27|472.17|476.37|472.27|476.44|472.34|476.16|472.06|21
1636397070000|2021-11-08 18:44:30|476.43|472.33|476.46|472.36|476.56|472.46|476.27|472.17|22
1636397080000|2021-11-08 18:44:40|476.3|472.2|476.45|472.35|476.47|472.37|476.3|472.2|12
1636397090000|2021-11-08 18:44:50|476.47|472.37|476.34|472.24|476.47|472.37|476.33|472.23|6
1636397100000|2021-11-08 18:45:00|476.32|472.22|476.54|472.44|476.54|472.44|476.32|472.22|12
1636397110000|2021-11-08 18:45:10|476.53|472.43|476.49|472.39|476.53|472.43|476.41|472.31|15
1636397120000|2021-11-08 18:45:20|476.51|472.41|476.37|472.27|476.53|472.43|476.37|472.27|15
1636397130000|2021-11-08 18:45:30|476.39|472.29|476.5|472.4|476.52|472.42|476.39|472.29|16
1636397140000|2021-11-08 18:45:40|476.52|472.42|476.49|472.39|476.53|472.43|476.46|472.36|10
1636397150000|2021-11-08 18:45:50|476.5|472.4|476.43|472.33|476.5|472.4|476.4|472.3|6
1636397160000|2021-11-08 18:46:00|476.37|472.27|476.39|472.29|476.43|472.33|476.37|472.27|7
1636397170000|2021-11-08 18:46:10|476.37|472.27|476.5|472.4|476.5|472.4|476.36|472.26|7
1636397180000|2021-11-08 18:46:20|476.51|472.41|476.39|472.29|476.51|472.41|476.36|472.26|5
1636397190000|2021-11-08 18:46:30|476.4|472.3|476.38|472.28|476.4|472.3|476.35|472.25|8
1636397200000|2021-11-08 18:46:40|476.35|472.25|476.33|472.23|476.47|472.37|476.33|472.23|13
1636397210000|2021-11-08 18:46:50|476.44|472.34|476.49|472.39|476.5|472.4|476.35|472.25|16
1636397220000|2021-11-08 18:47:00|476.36|472.26|476.47|472.37|476.54|472.44|476.35|472.25|6
1636397230000|2021-11-08 18:47:10|476.34|472.24|476.26|472.16|476.36|472.26|476.26|472.16|7
1636397240000|2021-11-08 18:47:20|476.24|472.14|476.53|472.43|476.53|472.43|476.14|472.04|21
1636397250000|2021-11-08 18:47:30|476.52|472.42|476.52|472.42|476.54|472.44|476.39|472.29|12
1636397260000|2021-11-08 18:47:40|476.53|472.43|476.55|472.45|476.65|472.55|476.52|472.42|15
1636397270000|2021-11-08 18:47:50|476.6|472.5|476.46|472.36|476.6|472.5|476.43|472.33|9
1636397280000|2021-11-08 18:48:00|476.43|472.33|476.42|472.32|476.43|472.33|476.42|472.32|2
1636397290000|2021-11-08 18:48:10|476.39|472.29|476.41|472.31|476.42|472.32|476.37|472.27|8
1636397300000|2021-11-08 18:48:20|476.42|472.32|476.42|472.32|476.46|472.36|476.42|472.32|7
1636397310000|2021-11-08 18:48:30|476.43|472.33|476.3|472.2|476.43|472.33|476.29|472.19|10
1636397320000|2021-11-08 18:48:40|476.29|472.19|476.35|472.25|476.42|472.32|476.25|472.15|16
1636397330000|2021-11-08 18:48:50|476.34|472.24|476.28|472.18|476.34|472.24|476.28|472.18|6
1636397340000|2021-11-08 18:49:00|476.29|472.19|476.32|472.22|476.35|472.25|476.21|472.11|12
1636397350000|2021-11-08 18:49:10|476.21|472.11|476.23|472.13|476.32|472.22|476.21|472.11|5
1636397360000|2021-11-08 18:49:20|476.22|472.12|476.22|472.12|476.22|472.12|476.2|472.1|5
1636397370000|2021-11-08 18:49:30|476.21|472.11|476.22|472.12|476.22|472.12|476.2|472.1|4
1636397380000|2021-11-08 18:49:40|476.27|472.17|476.22|472.12|476.27|472.17|476.22|472.12|2
1636397390000|2021-11-08 18:49:50|476.2|472.1|476.27|472.17|476.32|472.22|476.2|472.1|14
1636397400000|2021-11-08 18:50:00|476.25|472.15|476.3|472.2|476.32|472.22|476.25|472.15|6
1636397410000|2021-11-08 18:50:10|476.27|472.17|476.34|472.24|476.4|472.3|476.27|472.17|14
1636397420000|2021-11-08 18:50:20|476.32|472.22|476.25|472.15|476.32|472.22|476.21|472.11|13
1636397430000|2021-11-08 18:50:30|476.26|472.16|476.22|472.12|476.28|472.18|476.21|472.11|4
1636397440000|2021-11-08 18:50:40|476.21|472.11|476.22|472.12|476.22|472.12|476.18|472.08|7
1636397450000|2021-11-08 18:50:50|476.21|472.11|476.21|472.11|476.22|472.12|476.21|472.11|5
1636397460000|2021-11-08 18:51:00|476.22|472.12|476.22|472.12|476.22|472.12|476.21|472.11|9
1636397470000|2021-11-08 18:51:10|476.21|472.11|476.18|472.08|476.22|472.12|476.18|472.08|6
1636397480000|2021-11-08 18:51:20|476.17|472.07|476.25|472.15|476.25|472.15|476.17|472.07|2
1636397490000|2021-11-08 18:51:30|476.12|472.02|476.02|471.92|476.12|472.02|476.01|471.91|14
1636397500000|2021-11-08 18:51:40|476.01|471.91|476.16|472.06|476.16|472.06|475.97|471.87|28
1636397510000|2021-11-08 18:51:50|476.17|472.07|476.16|472.06|476.19|472.09|476.11|472.01|10
1636397520000|2021-11-08 18:52:00|476.15|472.05|476.16|472.06|476.17|472.07|476.02|471.92|22
1636397530000|2021-11-08 18:52:10|476.11|472.01|476.11|472.01|476.11|472.01|476.07|471.97|3
1636397540000|2021-11-08 18:52:20|476.06|471.96|476.06|471.96|476.06|471.96|476.04|471.94|3
1636397550000|2021-11-08 18:52:30|476.05|471.95|476.1|472|476.11|472.01|476.05|471.95|4
1636397560000|2021-11-08 18:52:40|476.11|472.01|476.06|471.96|476.11|472.01|476.06|471.96|9
1636397570000|2021-11-08 18:52:50|476.05|471.95|476.11|472.01|476.11|472.01|476.04|471.94|11
1636397580000|2021-11-08 18:53:00|476.05|471.95|476.07|471.97|476.11|472.01|476.05|471.95|5
1636397590000|2021-11-08 18:53:10|476.11|472.01|476.19|472.09|476.19|472.09|476.05|471.95|18
1636397600000|2021-11-08 18:53:20|476.2|472.1|476.32|472.22|476.32|472.22|476.2|472.1|6
1636397610000|2021-11-08 18:53:30|476.33|472.23|476.35|472.25|476.35|472.25|476.33|472.23|4
1636397620000|2021-11-08 18:53:40|476.34|472.24|476.33|472.23|476.36|472.26|476.33|472.23|7
1636397630000|2021-11-08 18:53:50|476.3|472.2|476.2|472.1|476.33|472.23|476.2|472.1|21
1636397640000|2021-11-08 18:54:00|476.17|472.07|476.17|472.07|476.18|472.08|476.15|472.05|13
1636397650000|2021-11-08 18:54:10|476.19|472.09|476.16|472.06|476.25|472.15|476.16|472.06|10
1636397660000|2021-11-08 18:54:20|476.25|472.15|476.24|472.14|476.29|472.19|476.24|472.14|15
1636397670000|2021-11-08 18:54:30|476.26|472.16|476.26|472.16|476.3|472.2|476.23|472.13|11
1636397680000|2021-11-08 18:54:40|476.25|472.15|476.28|472.18|476.29|472.19|476.25|472.15|11
1636397690000|2021-11-08 18:54:50|476.27|472.17|476.28|472.18|476.28|472.18|476.27|472.17|10
1636397700000|2021-11-08 18:55:00|476.27|472.17|476.19|472.09|476.29|472.19|476.17|472.07|15
1636397710000|2021-11-08 18:55:10|476.17|472.07|476.34|472.24|476.34|472.24|476.17|472.07|13
1636397720000|2021-11-08 18:55:20|476.35|472.25|476.3|472.2|476.35|472.25|476.3|472.2|15
1636397730000|2021-11-08 18:55:30|476.28|472.18|476.22|472.12|476.3|472.2|476.22|472.12|14
1636397740000|2021-11-08 18:55:40|476.2|472.1|476.14|472.04|476.2|472.1|476.12|472.02|24
1636397750000|2021-11-08 18:55:50|476.18|472.08|476.2|472.1|476.2|472.1|476.16|472.06|6
1636397760000|2021-11-08 18:56:00|476.24|472.14|476.31|472.21|476.31|472.21|476.18|472.08|16
1636397770000|2021-11-08 18:56:10|476.3|472.2|476.2|472.1|476.32|472.22|476.2|472.1|5
1636397780000|2021-11-08 18:56:20|476.22|472.12|476.23|472.13|476.33|472.23|476.22|472.12|15
1636397790000|2021-11-08 18:56:30|476.24|472.14|476.24|472.14|476.28|472.18|476.23|472.13|8
1636397800000|2021-11-08 18:56:40|476.23|472.13|476.24|472.14|476.26|472.16|476.23|472.13|8
1636397810000|2021-11-08 18:56:50|476.26|472.16|476.25|472.15|476.26|472.16|476.17|472.07|11
1636397820000|2021-11-08 18:57:00|476.27|472.17|476.28|472.18|476.31|472.21|476.23|472.13|9
1636397830000|2021-11-08 18:57:10|476.27|472.17|476.3|472.2|476.32|472.22|476.18|472.08|18
1636397840000|2021-11-08 18:57:20|476.32|472.22|476.32|472.22|476.32|472.22|476.28|472.18|8
1636397850000|2021-11-08 18:57:30|476.28|472.18|476.23|472.13|476.34|472.24|476.21|472.11|19
1636397860000|2021-11-08 18:57:40|476.26|472.16|476.14|472.04|476.26|472.16|476.13|472.03|11
1636397870000|2021-11-08 18:57:50|476.15|472.05|476.3|472.2|476.31|472.21|476.13|472.03|9
1636397880000|2021-11-08 18:58:00|476.29|472.19|476.24|472.14|476.33|472.23|476.22|472.12|13
1636397890000|2021-11-08 18:58:10|476.25|472.15|476.37|472.27|476.37|472.27|476.25|472.15|10
1636397900000|2021-11-08 18:58:20|476.36|472.26|476.43|472.33|476.43|472.33|476.36|472.26|3
1636397910000|2021-11-08 18:58:30|476.42|472.32|476.42|472.32|476.42|472.32|476.33|472.23|12
1636397920000|2021-11-08 18:58:40|476.41|472.31|476.38|472.28|476.41|472.31|476.38|472.28|4
1636397930000|2021-11-08 18:58:50|476.42|472.32|476.38|472.28|476.42|472.32|476.35|472.25|11
1636397940000|2021-11-08 18:59:00|476.39|472.29|476.4|472.3|476.4|472.3|476.27|472.17|15
1636397950000|2021-11-08 18:59:10|476.38|472.28|476.58|472.48|476.59|472.49|476.35|472.25|23
1636397960000|2021-11-08 18:59:20|476.59|472.49|476.66|472.56|476.69|472.59|476.59|472.49|10
1636397970000|2021-11-08 18:59:30|476.65|472.55|476.71|472.61|476.71|472.61|476.65|472.55|7
1636397980000|2021-11-08 18:59:40|476.7|472.6|476.85|472.75|476.88|472.78|476.7|472.6|10
1636397990000|2021-11-08 18:59:50|476.88|472.78|476.96|472.86|476.99|472.89|476.88|472.78|4
1636398000000|2021-11-08 19:00:00|476.97|472.87|477|472.9|477|472.9|476.97|472.87|4
1636398010000|2021-11-08 19:00:10|477.05|472.95|477.26|473.16|477.26|473.16|477.05|472.95|9
1636398020000|2021-11-08 19:00:20|477.27|473.17|477.46|473.36|477.5|473.4|477.2|473.1|18
1636398030000|2021-11-08 19:00:30|477.48|473.38|477.43|473.33|477.48|473.38|477.43|473.33|13
1636398040000|2021-11-08 19:00:40|477.46|473.36|477.55|473.45|477.55|473.45|477.43|473.33|11
1636398050000|2021-11-08 19:00:50|477.54|473.44|477.54|473.44|477.54|473.44|477.54|473.44|1
1636398060000|2021-11-08 19:01:00|477.56|473.46|477.72|473.62|477.72|473.62|477.43|473.33|16
1636398070000|2021-11-08 19:01:10|477.73|473.63|478.04|473.94|478.2|474.1|477.73|473.63|29
1636398080000|2021-11-08 19:01:20|478.06|473.96|478.2|474.1|478.26|474.16|478.01|473.91|23
1636398090000|2021-11-08 19:01:30|478.23|474.13|478.61|474.51|479.65|475.55|478.23|474.13|35
1636398100000|2021-11-08 19:01:40|478.58|474.48|479.38|475.28|479.45|475.35|478.55|474.45|29
1636398110000|2021-11-08 19:01:50|479.37|475.27|479.5|475.4|479.51|475.41|479.23|475.13|29
1636398120000|2021-11-08 19:02:00|479.48|475.38|479.79|475.69|479.93|475.83|479.48|475.38|24
1636398130000|2021-11-08 19:02:10|479.83|475.73|479.83|475.73|479.94|475.84|479.72|475.62|23
1636398140000|2021-11-08 19:02:20|479.82|475.72|479.93|475.83|479.98|475.88|479.74|475.64|29
1636398150000|2021-11-08 19:02:30|479.97|475.87|479.96|475.86|480.05|475.95|479.93|475.83|22
1636398160000|2021-11-08 19:02:40|480.05|475.95|480.05|475.95|480.05|475.95|479.96|475.86|11
1636398170000|2021-11-08 19:02:50|480.02|475.92|480.06|475.96|480.06|475.96|479.99|475.89|8
1636398180000|2021-11-08 19:03:00|480.03|475.93|480.24|476.14|480.24|476.14|480.03|475.93|16
1636398190000|2021-11-08 19:03:10|480.25|476.15|480.34|476.24|480.34|476.24|480.24|476.14|13
1636398200000|2021-11-08 19:03:20|480.35|476.25|480.4|476.3|480.42|476.32|480.33|476.23|11
1636398210000|2021-11-08 19:03:30|480.42|476.32|480.5|476.4|480.5|476.4|480.4|476.3|7
1636398220000|2021-11-08 19:03:40|480.51|476.41|480.65|476.55|480.66|476.56|480.5|476.4|23
1636398230000|2021-11-08 19:03:50|480.67|476.57|480.68|476.58|480.73|476.63|480.65|476.55|18
1636398240000|2021-11-08 19:04:00|480.7|476.6|480.81|476.71|480.85|476.75|480.7|476.6|12
1636398250000|2021-11-08 19:04:10|480.85|476.75|480.8|476.7|480.89|476.79|480.8|476.7|10
1636398260000|2021-11-08 19:04:20|480.81|476.71|480.13|476.03|480.81|476.71|480.13|476.03|21
1636398270000|2021-11-08 19:04:30|480.16|476.06|479.37|475.27|480.16|476.06|479.33|475.23|34
1636398280000|2021-11-08 19:04:40|479.38|475.28|479|474.9|479.38|475.28|479|474.9|27
1636398290000|2021-11-08 19:04:50|479.04|474.94|478.9|474.8|479.04|474.94|478.85|474.75|19
1636398300000|2021-11-08 19:05:00|478.93|474.83|479.33|475.23|479.36|475.26|478.93|474.83|21
1636398310000|2021-11-08 19:05:10|479.34|475.24|479.33|475.23|479.35|475.25|479.28|475.18|9
1636398320000|2021-11-08 19:05:20|479.31|475.21|478.87|474.77|479.34|475.24|478.85|474.75|14
1636398330000|2021-11-08 19:05:30|478.85|474.75|478.72|474.62|478.86|474.76|478.72|474.62|19
1636398340000|2021-11-08 19:05:40|478.74|474.64|479.35|475.25|479.42|475.32|478.72|474.62|25
1636398350000|2021-11-08 19:05:50|479.4|475.3|479.24|475.14|479.45|475.35|479.22|475.12|22
1636398360000|2021-11-08 19:06:00|479.26|475.16|479.75|475.65|479.77|475.67|479.26|475.16|27
1636398370000|2021-11-08 19:06:10|479.74|475.64|479.74|475.64|479.77|475.67|479.73|475.63|17
1636398380000|2021-11-08 19:06:20|479.76|475.66|480.46|476.36|480.46|476.36|479.76|475.66|20
1636398390000|2021-11-08 19:06:30|480.53|476.43|480.72|476.62|480.72|476.62|480.51|476.41|11
1636398400000|2021-11-08 19:06:40|480.7|476.6|481.31|477.21|482.09|477.99|480.7|476.6|29
1636398410000|2021-11-08 19:06:50|481.33|477.23|481.38|477.28|481.66|477.56|481.22|477.12|33
1636398420000|2021-11-08 19:07:00|481.36|477.26|481.32|477.22|481.39|477.29|481.25|477.15|26
1636398430000|2021-11-08 19:07:10|481.31|477.21|481.28|477.18|481.42|477.32|481.28|477.18|22
1636398440000|2021-11-08 19:07:20|481.18|477.08|481.32|477.22|481.33|477.23|481.18|477.08|18
1636398450000|2021-11-08 19:07:30|481.33|477.23|481.13|477.03|481.33|477.23|481.13|477.03|19
1636398460000|2021-11-08 19:07:40|480.99|476.89|479.93|475.83|480.99|476.89|479.93|475.83|26
1636398470000|2021-11-08 19:07:50|479.85|475.75|479.55|475.45|479.91|475.81|479.55|475.45|29
1636398480000|2021-11-08 19:08:00|479.59|475.49|479.58|475.48|479.6|475.5|479.33|475.23|32
1636398490000|2021-11-08 19:08:10|479.64|475.54|479.91|475.81|479.92|475.82|479.58|475.48|23
1636398500000|2021-11-08 19:08:20|479.92|475.82|479.99|475.89|480.01|475.91|479.88|475.78|16
1636398510000|2021-11-08 19:08:30|479.97|475.87|479.94|475.84|480.01|475.91|479.92|475.82|20
1636398520000|2021-11-08 19:08:40|479.95|475.85|480.35|476.25|480.36|476.26|479.9|475.8|23
1636398530000|2021-11-08 19:08:50|480.36|476.26|481.07|476.97|481.09|476.99|480.36|476.26|29
1636398540000|2021-11-08 19:09:00|481.06|476.96|481.23|477.13|481.24|477.14|481.06|476.96|19
1636398550000|2021-11-08 19:09:10|481.24|477.14|481.34|477.24|481.35|477.25|481.24|477.14|19
1636398560000|2021-11-08 19:09:20|481.35|477.25|481.41|477.31|481.41|477.31|481.35|477.25|10
1636398570000|2021-11-08 19:09:30|481.42|477.32|481.38|477.28|481.42|477.32|481.36|477.26|8
1636398580000|2021-11-08 19:09:40|481.47|477.37|481.51|477.41|481.56|477.46|481.47|477.37|12
1636398590000|2021-11-08 19:09:50|481.53|477.43|481.06|476.96|481.53|477.43|481.06|476.96|16
1636398600000|2021-11-08 19:10:00|481.11|477.01|481.07|476.97|481.11|477.01|481.04|476.94|15
1636398610000|2021-11-08 19:10:10|481.03|476.93|480.96|476.86|481.03|476.93|480.72|476.62|18
1636398620000|2021-11-08 19:10:20|480.95|476.85|480.77|476.67|480.95|476.85|480.75|476.65|24
1636398630000|2021-11-08 19:10:30|480.79|476.69|480.56|476.46|480.79|476.69|480.56|476.46|21
1636398640000|2021-11-08 19:10:40|480.54|476.44|480.46|476.36|480.54|476.44|480.44|476.34|21
1636398650000|2021-11-08 19:10:50|480.45|476.35|480.72|476.62|480.72|476.62|480.44|476.34|22
1636398660000|2021-11-08 19:11:00|480.75|476.65|480.89|476.79|480.89|476.79|480.69|476.59|21
1636398670000|2021-11-08 19:11:10|480.93|476.83|481.71|477.61|481.71|477.61|480.91|476.81|25
1636398680000|2021-11-08 19:11:20|481.7|477.6|481.83|477.73|481.83|477.73|481.7|477.6|21
1636398690000|2021-11-08 19:11:30|481.85|477.75|481.89|477.79|481.9|477.8|481.82|477.72|18
1636398700000|2021-11-08 19:11:40|481.86|477.76|481.87|477.77|481.95|477.85|481.85|477.75|16
1636398710000|2021-11-08 19:11:50|481.88|477.78|481.71|477.61|481.89|477.79|481.71|477.61|12
1636398720000|2021-11-08 19:12:00|481.7|477.6|481.62|477.52|481.74|477.64|481.62|477.52|11
1636398730000|2021-11-08 19:12:10|481.6|477.5|481.52|477.42|481.61|477.51|481.52|477.42|13
1636398740000|2021-11-08 19:12:20|481.5|477.4|481.13|477.03|481.51|477.41|481.13|477.03|20
1636398750000|2021-11-08 19:12:30|481.2|477.1|481.03|476.93|481.25|477.15|480.93|476.83|30
1636398760000|2021-11-08 19:12:40|481.01|476.91|481|476.9|481.03|476.93|481|476.9|13
1636398770000|2021-11-08 19:12:50|481.01|476.91|481.33|477.23|481.44|477.34|481.01|476.91|23
1636398780000|2021-11-08 19:13:00|481.32|477.22|481.45|477.35|481.52|477.42|481.3|477.2|20
1636398790000|2021-11-08 19:13:10|481.43|477.33|481.27|477.17|481.43|477.33|481.25|477.15|18
1636398800000|2021-11-08 19:13:20|481.26|477.16|481.13|477.03|481.26|477.16|481.11|477.01|19
1636398810000|2021-11-08 19:13:30|481.17|477.07|481.21|477.11|481.21|477.11|481.09|476.99|16
1636398820000|2021-11-08 19:13:40|481.2|477.1|481.22|477.12|481.24|477.14|481.16|477.06|17
1636398830000|2021-11-08 19:13:50|481.23|477.13|481.23|477.13|481.27|477.17|481.21|477.11|18
1636398840000|2021-11-08 19:14:00|481.22|477.12|481.22|477.12|481.23|477.13|481.21|477.11|15
1636398850000|2021-11-08 19:14:10|481.21|477.11|481.15|477.05|481.23|477.13|481.13|477.03|12
1636398860000|2021-11-08 19:14:20|481.14|477.04|480.98|476.88|481.15|477.05|480.98|476.88|12
1636398870000|2021-11-08 19:14:30|480.97|476.87|480.74|476.64|480.97|476.87|480.74|476.64|16
1636398880000|2021-11-08 19:14:40|480.72|476.62|480.67|476.57|480.73|476.63|480.62|476.52|13
1636398890000|2021-11-08 19:14:50|480.69|476.59|480.76|476.66|480.76|476.66|480.64|476.54|13
1636398900000|2021-11-08 19:15:00|480.77|476.67|481.05|476.95|481.06|476.96|480.77|476.67|20
1636398910000|2021-11-08 19:15:10|481.04|476.94|481.12|477.02|481.12|477.02|481.01|476.91|9
1636398920000|2021-11-08 19:15:20|481.16|477.06|481.16|477.06|481.17|477.07|481.16|477.06|9
1636398930000|2021-11-08 19:15:30|481.14|477.04|481.13|477.03|481.15|477.05|481.05|476.95|11
1636398940000|2021-11-08 19:15:40|481.14|477.04|480.87|476.77|481.16|477.06|480.85|476.75|27
1636398950000|2021-11-08 19:15:50|480.84|476.74|480.65|476.55|480.86|476.76|480.64|476.54|20
1636398960000|2021-11-08 19:16:00|480.61|476.51|480.2|476.1|480.61|476.51|480.12|476.02|26
1636398970000|2021-11-08 19:16:10|480.22|476.12|480.56|476.46|480.57|476.47|480.22|476.12|21
1636398980000|2021-11-08 19:16:20|480.57|476.47|480.51|476.41|480.6|476.5|480.49|476.39|19
1636398990000|2021-11-08 19:16:30|480.47|476.37|480.45|476.35|480.55|476.45|480.38|476.28|20
1636399000000|2021-11-08 19:16:40|480.46|476.36|480.39|476.29|480.57|476.47|480.39|476.29|20
1636399010000|2021-11-08 19:16:50|480.43|476.33|480.36|476.26|480.5|476.4|480.36|476.26|23
1636399020000|2021-11-08 19:17:00|480.31|476.21|480.21|476.11|480.31|476.21|480.12|476.02|17
1636399030000|2021-11-08 19:17:10|480.18|476.08|480.03|475.93|480.19|476.09|480.03|475.93|20
1636399040000|2021-11-08 19:17:20|480|475.9|480.24|476.14|480.24|476.14|479.95|475.85|27
1636399050000|2021-11-08 19:17:30|480.23|476.13|480.23|476.13|480.27|476.17|480.14|476.04|8
1636399060000|2021-11-08 19:17:40|480.22|476.12|480.14|476.04|480.23|476.13|480.05|475.95|27
1636399070000|2021-11-08 19:17:50|480.15|476.05|480.21|476.11|480.25|476.15|480.14|476.04|17
1636399080000|2021-11-08 19:18:00|480.18|476.08|480.12|476.02|480.18|476.08|480.12|476.02|12
1636399090000|2021-11-08 19:18:10|480.11|476.01|479.95|475.85|480.11|476.01|479.95|475.85|23
1636399100000|2021-11-08 19:18:20|479.93|475.83|480.03|475.93|480.08|475.98|479.93|475.83|21
1636399110000|2021-11-08 19:18:30|480.06|475.96|480.33|476.23|480.34|476.24|480.06|475.96|20
1636399120000|2021-11-08 19:18:40|480.37|476.27|480.61|476.51|480.61|476.51|480.34|476.24|30
1636399130000|2021-11-08 19:18:50|480.62|476.52|480.78|476.68|480.79|476.69|480.62|476.52|19
1636399140000|2021-11-08 19:19:00|480.76|476.66|480.9|476.8|480.95|476.85|480.74|476.64|22
1636399150000|2021-11-08 19:19:10|480.93|476.83|481.06|476.96|481.08|476.98|480.9|476.8|20
1636399160000|2021-11-08 19:19:20|481.05|476.95|480.91|476.81|481.1|477|480.91|476.81|25
1636399170000|2021-11-08 19:19:30|480.92|476.82|480.59|476.49|480.92|476.82|480.56|476.46|25
1636399180000|2021-11-08 19:19:40|480.6|476.5|481.53|477.43|481.53|477.43|480.59|476.49|16
1636399190000|2021-11-08 19:19:50|481.52|477.42|481.07|476.97|481.81|477.71|481.07|476.97|18
1636399200000|2021-11-08 19:20:00|481.09|476.99|481.03|476.93|481.14|477.04|480.85|476.75|21
1636399210000|2021-11-08 19:20:10|481.04|476.94|481.47|477.37|481.49|477.39|481.01|476.91|24
1636399220000|2021-11-08 19:20:20|481.52|477.42|481.81|477.71|481.84|477.74|481.52|477.42|26
1636399230000|2021-11-08 19:20:30|481.82|477.72|481.47|477.37|481.82|477.72|481.47|477.37|28
1636399240000|2021-11-08 19:20:40|481.48|477.38|481.41|477.31|481.51|477.41|481.39|477.29|24
1636399250000|2021-11-08 19:20:50|481.39|477.29|481.34|477.24|481.4|477.3|481.3|477.2|12
1636399260000|2021-11-08 19:21:00|481.31|477.21|481.28|477.18|481.38|477.28|481.19|477.09|11
1636399270000|2021-11-08 19:21:10|481.33|477.23|481.64|477.54|481.69|477.59|481.28|477.18|24
1636399280000|2021-11-08 19:21:20|481.72|477.62|481.42|477.32|481.72|477.62|481.39|477.29|20
1636399290000|2021-11-08 19:21:30|481.43|477.33|481.31|477.21|481.43|477.33|481.31|477.21|20
1636399300000|2021-11-08 19:21:40|481.33|477.23|481.35|477.25|481.37|477.27|481.33|477.23|13
1636399310000|2021-11-08 19:21:50|481.36|477.26|481.36|477.26|481.39|477.29|481.22|477.12|19
1636399320000|2021-11-08 19:22:00|481.35|477.25|481.33|477.23|481.38|477.28|481.24|477.14|12
1636399330000|2021-11-08 19:22:10|481.21|477.11|481.29|477.19|481.38|477.28|481.21|477.11|13
1636399340000|2021-11-08 19:22:20|481.3|477.2|481.46|477.36|481.46|477.36|481.27|477.17|13
1636399350000|2021-11-08 19:22:30|481.47|477.37|481.5|477.4|481.54|477.44|481.44|477.34|10
1636399360000|2021-11-08 19:22:40|481.49|477.39|481.26|477.16|481.5|477.4|481.26|477.16|25
1636399370000|2021-11-08 19:22:50|481.29|477.19|481.27|477.17|481.37|477.27|481.22|477.12|18
1636399380000|2021-11-08 19:23:00|481.26|477.16|481.27|477.17|481.34|477.24|481.21|477.11|21
1636399390000|2021-11-08 19:23:10|481.26|477.16|481.4|477.3|481.41|477.31|481.19|477.09|20
1636399400000|2021-11-08 19:23:20|481.39|477.29|481.28|477.18|481.4|477.3|481.28|477.18|9
1636399410000|2021-11-08 19:23:30|481.26|477.16|481.38|477.28|481.39|477.29|481.26|477.16|8
1636399420000|2021-11-08 19:23:40|481.26|477.16|481.26|477.16|481.4|477.3|481.26|477.16|6
1636399430000|2021-11-08 19:23:50|481.27|477.17|481.24|477.14|481.34|477.24|481.22|477.12|15
1636399440000|2021-11-08 19:24:00|481.23|477.13|481.21|477.11|481.23|477.13|481.2|477.1|10
1636399450000|2021-11-08 19:24:10|481.25|477.15|481.2|477.1|481.25|477.15|481.13|477.03|8
1636399460000|2021-11-08 19:24:20|481.15|477.05|481.2|477.1|481.2|477.1|481.12|477.02|7
1636399470000|2021-11-08 19:24:30|481.19|477.09|481.21|477.11|481.28|477.18|481.19|477.09|21
1636399480000|2021-11-08 19:24:40|481.2|477.1|481.21|477.11|481.26|477.16|481.15|477.05|21
1636399490000|2021-11-08 19:24:50|481.2|477.1|481.18|477.08|481.25|477.15|481.16|477.06|15
1636399500000|2021-11-08 19:25:00|481.15|477.05|481.15|477.05|481.19|477.09|481.11|477.01|23
1636399510000|2021-11-08 19:25:10|481.17|477.07|481.13|477.03|481.2|477.1|481.12|477.02|13
1636399520000|2021-11-08 19:25:20|481.14|477.04|481.12|477.02|481.14|477.04|481.06|476.96|13
1636399530000|2021-11-08 19:25:30|481.13|477.03|481.1|477|481.15|477.05|481.06|476.96|10
1636399540000|2021-11-08 19:25:40|481.09|476.99|481.11|477.01|481.17|477.07|481.08|476.98|11
1636399550000|2021-11-08 19:25:50|481.19|477.09|481.07|476.97|481.19|477.09|481.06|476.96|20
1636399560000|2021-11-08 19:26:00|481.08|476.98|481.12|477.02|481.13|477.03|481.08|476.98|13
1636399570000|2021-11-08 19:26:10|481.13|477.03|481.13|477.03|481.16|477.06|481.13|477.03|5
1636399580000|2021-11-08 19:26:20|481.12|477.02|480.96|476.86|481.12|477.02|480.8|476.7|22
1636399590000|2021-11-08 19:26:30|480.95|476.85|480.98|476.88|481.06|476.96|480.95|476.85|8
1636399600000|2021-11-08 19:26:40|481.02|476.92|481.07|476.97|481.08|476.98|481|476.9|13
1636399610000|2021-11-08 19:26:50|481.08|476.98|481.06|476.96|481.13|477.03|481|476.9|14
1636399620000|2021-11-08 19:27:00|481.05|476.95|480.84|476.74|481.09|476.99|480.84|476.74|16
1636399630000|2021-11-08 19:27:10|480.83|476.73|480.74|476.64|480.84|476.74|480.71|476.61|22
1636399640000|2021-11-08 19:27:20|480.75|476.65|480.75|476.65|480.81|476.71|480.7|476.6|14
1636399650000|2021-11-08 19:27:30|480.77|476.67|480.65|476.55|480.77|476.67|480.63|476.53|16
1636399660000|2021-11-08 19:27:40|480.64|476.54|480.68|476.58|480.77|476.67|480.61|476.51|19
1636399670000|2021-11-08 19:27:50|480.67|476.57|480.76|476.66|480.76|476.66|480.56|476.46|21
1636399680000|2021-11-08 19:28:00|480.74|476.64|480.72|476.62|480.75|476.65|480.68|476.58|9
1636399690000|2021-11-08 19:28:10|480.71|476.61|480.71|476.61|480.72|476.62|480.67|476.57|14
1636399700000|2021-11-08 19:28:20|480.7|476.6|481.03|476.93|481.04|476.94|480.7|476.6|13
1636399710000|2021-11-08 19:28:30|481.06|476.96|481.12|477.02|481.12|477.02|481.06|476.96|13
1636399720000|2021-11-08 19:28:40|481.14|477.04|481.14|477.04|481.16|477.06|481.12|477.02|7
1636399730000|2021-11-08 19:28:50|481.13|477.03|481.3|477.2|481.32|477.22|481.06|476.96|17
1636399740000|2021-11-08 19:29:00|481.34|477.24|481.24|477.14|481.38|477.28|481.24|477.14|14
1636399750000|2021-11-08 19:29:10|481.2|477.1|481.3|477.2|481.35|477.25|481.2|477.1|17
1636399760000|2021-11-08 19:29:20|481.34|477.24|481.38|477.28|481.38|477.28|481.34|477.24|5
1636399770000|2021-11-08 19:29:30|481.39|477.29|481.33|477.23|481.45|477.35|481.31|477.21|18
1636399780000|2021-11-08 19:29:40|481.31|477.21|481.11|477.01|481.31|477.21|481.1|477|13
1636399790000|2021-11-08 19:29:50|481.12|477.02|481.24|477.14|481.25|477.15|481.11|477.01|8
1636399800000|2021-11-08 19:30:00|481.21|477.11|481.21|477.11|481.23|477.13|481.13|477.03|12
1636399810000|2021-11-08 19:30:10|481.1|477|481.14|477.04|481.21|477.11|481.09|476.99|14
1636399820000|2021-11-08 19:30:20|481.13|477.03|481.17|477.07|481.17|477.07|481.13|477.03|6
1636399830000|2021-11-08 19:30:30|481.16|477.06|480.89|476.79|481.17|477.07|480.88|476.78|15
1636399840000|2021-11-08 19:30:40|480.88|476.78|480.88|476.78|480.93|476.83|480.8|476.7|20
1636399850000|2021-11-08 19:30:50|480.92|476.82|481.13|477.03|481.13|477.03|480.92|476.82|19
1636399860000|2021-11-08 19:31:00|481.09|476.99|481.1|477|481.11|477.01|481.07|476.97|10
1636399870000|2021-11-08 19:31:10|481.11|477.01|481.12|477.02|481.12|477.02|481.11|477.01|8
1636399880000|2021-11-08 19:31:20|481.13|477.03|481.21|477.11|481.23|477.13|481.1|477|15
1636399890000|2021-11-08 19:31:30|481.24|477.14|481.57|477.47|481.57|477.47|481.24|477.14|20
1636399900000|2021-11-08 19:31:40|481.56|477.46|481.77|477.67|481.77|477.67|481.55|477.45|23
1636399910000|2021-11-08 19:31:50|481.78|477.68|481.72|477.62|481.78|477.68|481.67|477.57|17
1636399920000|2021-11-08 19:32:00|481.71|477.61|481.65|477.55|481.79|477.69|481.63|477.53|18
1636399930000|2021-11-08 19:32:10|481.63|477.53|481.66|477.56|481.67|477.57|481.47|477.37|26
1636399940000|2021-11-08 19:32:20|481.67|477.57|481.67|477.57|481.69|477.59|481.55|477.45|13
1636399950000|2021-11-08 19:32:30|481.66|477.56|481.76|477.66|481.82|477.72|481.63|477.53|15
1636399960000|2021-11-08 19:32:40|481.77|477.67|481.76|477.66|481.83|477.73|481.7|477.6|26
1636399970000|2021-11-08 19:32:50|481.86|477.76|481.83|477.73|481.92|477.82|481.7|477.6|17
1636399980000|2021-11-08 19:33:00|481.84|477.74|481.87|477.77|481.88|477.78|481.82|477.72|12
1636399990000|2021-11-08 19:33:10|481.85|477.75|482.14|478.04|482.14|478.04|481.85|477.75|8
1636400000000|2021-11-08 19:33:20|482.16|478.06|482.23|478.13|482.29|478.19|482.16|478.06|11
1636400010000|2021-11-08 19:33:30|482.24|478.14|482.2|478.1|482.35|478.25|482.2|478.1|20
1636400020000|2021-11-08 19:33:40|482.1|478|482.17|478.07|482.28|478.18|482.1|478|21
1636400030000|2021-11-08 19:33:50|482.16|478.06|482.1|478|482.24|478.14|482.1|478|16
1636400040000|2021-11-08 19:34:00|482.3|478.2|482.32|478.22|482.36|478.26|482.2|478.1|19
1636400050000|2021-11-08 19:34:10|482.33|478.23|482.26|478.16|482.4|478.3|482.26|478.16|20
1636400060000|2021-11-08 19:34:20|482.25|478.15|482.19|478.09|482.37|478.27|482.1|478|23
1636400070000|2021-11-08 19:34:30|482.12|478.02|482.15|478.05|482.31|478.21|482|477.9|26
1636400080000|2021-11-08 19:34:40|482.1|478|482.17|478.07|482.31|478.21|482.1|478|19
1636400090000|2021-11-08 19:34:50|482.19|478.09|482.25|478.15|482.26|478.16|482.17|478.07|13
1636400100000|2021-11-08 19:35:00|482.2|478.1|482.27|478.17|482.42|478.32|482.2|478.1|18
1636400110000|2021-11-08 19:35:10|482.19|478.09|482.12|478.02|482.2|478.1|482.1|478|16
1636400120000|2021-11-08 19:35:20|482.14|478.04|482.01|477.91|482.14|478.04|482.01|477.91|11
1636400130000|2021-11-08 19:35:30|481.92|477.82|481.92|477.82|482.02|477.92|481.91|477.81|11
1636400140000|2021-11-08 19:35:40|481.95|477.85|481.79|477.69|481.95|477.85|481.78|477.68|12
1636400150000|2021-11-08 19:35:50|481.78|477.68|481.47|477.37|481.78|477.68|481.47|477.37|18
1636400160000|2021-11-08 19:36:00|481.48|477.38|481.32|477.22|481.48|477.38|481.32|477.22|10
1636400170000|2021-11-08 19:36:10|481.33|477.23|481.46|477.36|481.52|477.42|481.32|477.22|24
1636400180000|2021-11-08 19:36:20|481.45|477.35|481.12|477.02|481.49|477.39|481.12|477.02|20
1636400190000|2021-11-08 19:36:30|481.09|476.99|481.02|476.92|481.13|477.03|481.02|476.92|19
1636400200000|2021-11-08 19:36:40|481.1|477|481.06|476.96|481.12|477.02|480.98|476.88|21
1636400210000|2021-11-08 19:36:50|481.03|476.93|480.97|476.87|481.03|476.93|480.96|476.86|14
1636400220000|2021-11-08 19:37:00|480.99|476.89|481.12|477.02|481.18|477.08|480.96|476.86|30
1636400230000|2021-11-08 19:37:10|481.18|477.08|481.32|477.22|481.33|477.23|481.12|477.02|20
1636400240000|2021-11-08 19:37:20|481.26|477.16|481.04|476.94|481.27|477.17|481.04|476.94|19
1636400250000|2021-11-08 19:37:30|481.08|476.98|481.05|476.95|481.08|476.98|481.03|476.93|8
1636400260000|2021-11-08 19:37:40|481.04|476.94|481.05|476.95|481.06|476.96|481|476.9|15
1636400270000|2021-11-08 19:37:50|481.06|476.96|480.95|476.85|481.06|476.96|480.95|476.85|9
1636400280000|2021-11-08 19:38:00|480.97|476.87|480.79|476.69|480.97|476.87|480.79|476.69|14
1636400290000|2021-11-08 19:38:10|480.74|476.64|480.51|476.41|480.74|476.64|480.48|476.38|27
1636400300000|2021-11-08 19:38:20|480.5|476.4|480.15|476.05|480.51|476.41|480.15|476.05|17
1636400310000|2021-11-08 19:38:30|480.16|476.06|479.4|475.3|480.16|476.06|479.4|475.3|28
1636400320000|2021-11-08 19:38:40|479.38|475.28|479.5|475.4|479.5|475.4|479.17|475.07|31
1636400330000|2021-11-08 19:38:50|479.53|475.43|480.27|476.17|480.31|476.21|479.53|475.43|27
1636400340000|2021-11-08 19:39:00|480.28|476.18|480.11|476.01|480.28|476.18|480.04|475.94|25
1636400350000|2021-11-08 19:39:10|480.12|476.02|480.15|476.05|480.35|476.25|480.12|476.02|31
1636400360000|2021-11-08 19:39:20|480.16|476.06|480.1|476|480.17|476.07|480.08|475.98|25
1636400370000|2021-11-08 19:39:30|480.08|475.98|479.98|475.88|480.12|476.02|479.98|475.88|15
1636400380000|2021-11-08 19:39:40|479.97|475.87|479.95|475.85|479.97|475.87|479.89|475.79|12
1636400390000|2021-11-08 19:39:50|479.93|475.83|480|475.9|480.05|475.95|479.93|475.83|16
1636400400000|2021-11-08 19:40:00|479.99|475.89|479.88|475.78|480.06|475.96|479.88|475.78|17
1636400410000|2021-11-08 19:40:10|479.87|475.77|479.68|475.58|479.87|475.77|479.65|475.55|19
1636400420000|2021-11-08 19:40:20|479.47|475.37|479.63|475.53|479.64|475.54|479.45|475.35|31
1636400430000|2021-11-08 19:40:30|479.62|475.52|479.47|475.37|479.64|475.54|479.47|475.37|19
1636400440000|2021-11-08 19:40:40|479.48|475.38|479.69|475.59|479.7|475.6|479.48|475.38|20
1636400450000|2021-11-08 19:40:50|479.66|475.56|479.4|475.3|479.66|475.56|479.32|475.22|27
1636400460000|2021-11-08 19:41:00|479.38|475.28|479.42|475.32|479.42|475.32|479.34|475.24|11
1636400470000|2021-11-08 19:41:10|479.37|475.27|479.25|475.15|479.47|475.37|479.25|475.15|23
1636400480000|2021-11-08 19:41:20|479.27|475.17|479.36|475.26|479.38|475.28|479.27|475.17|12
1636400490000|2021-11-08 19:41:30|479.37|475.27|479.56|475.46|479.56|475.46|479.25|475.15|16
1636400500000|2021-11-08 19:41:40|479.52|475.42|479.63|475.53|479.73|475.63|479.51|475.41|25
1636400510000|2021-11-08 19:41:50|479.62|475.52|479.48|475.38|479.63|475.53|479.47|475.37|22
1636400520000|2021-11-08 19:42:00|479.42|475.32|479.43|475.33|479.43|475.33|479.41|475.31|4
1636400530000|2021-11-08 19:42:10|479.45|475.35|479.42|475.32|479.53|475.43|479.41|475.31|15
1636400540000|2021-11-08 19:42:20|479.45|475.35|479.31|475.21|479.45|475.35|479.31|475.21|16
1636400550000|2021-11-08 19:42:30|479.3|475.2|479.27|475.17|479.3|475.2|479.2|475.1|23
1636400560000|2021-11-08 19:42:40|479.26|475.16|479.18|475.08|479.26|475.16|479.15|475.05|11
1636400570000|2021-11-08 19:42:50|479.19|475.09|479.18|475.08|479.19|475.09|479.14|475.04|16
1636400580000|2021-11-08 19:43:00|479.2|475.1|479.26|475.16|479.31|475.21|479.15|475.05|20
1636400590000|2021-11-08 19:43:10|479.28|475.18|479.4|475.3|479.43|475.33|479.28|475.18|14
1636400600000|2021-11-08 19:43:20|479.38|475.28|479.28|475.18|479.38|475.28|479.28|475.18|15
1636400610000|2021-11-08 19:43:30|479.27|475.17|479.18|475.08|479.27|475.17|479.12|475.02|18
1636400620000|2021-11-08 19:43:40|479.17|475.07|479.08|474.98|479.17|475.07|479.08|474.98|13
1636400630000|2021-11-08 19:43:50|479.07|474.97|479.04|474.94|479.15|475.05|478.99|474.89|17
1636400640000|2021-11-08 19:44:00|479.03|474.93|478.99|474.89|479.05|474.95|478.97|474.87|19
1636400650000|2021-11-08 19:44:10|479|474.9|478.98|474.88|479.01|474.91|478.94|474.84|12
1636400660000|2021-11-08 19:44:20|478.96|474.86|478.99|474.89|479.03|474.93|478.92|474.82|19
1636400670000|2021-11-08 19:44:30|479.04|474.94|479.04|474.94|479.06|474.96|478.97|474.87|13
1636400680000|2021-11-08 19:44:40|479.02|474.92|478.84|474.74|479.04|474.94|478.75|474.65|19
1636400690000|2021-11-08 19:44:50|478.87|474.77|478.92|474.82|478.98|474.88|478.87|474.77|12
1636400700000|2021-11-08 19:45:00|478.9|474.8|478.9|474.8|478.98|474.88|478.9|474.8|10
1636400710000|2021-11-08 19:45:10|478.91|474.81|479.01|474.91|479.01|474.91|478.9|474.8|9
1636400720000|2021-11-08 19:45:20|479|474.9|478.99|474.89|479.01|474.91|478.97|474.87|8
1636400730000|2021-11-08 19:45:30|479|474.9|479.24|475.14|479.24|475.14|479|474.9|23
1636400740000|2021-11-08 19:45:40|479.23|475.13|479.14|475.04|479.23|475.13|479.12|475.02|16
1636400750000|2021-11-08 19:45:50|479.15|475.05|479.18|475.08|479.18|475.08|479.09|474.99|15
1636400760000|2021-11-08 19:46:00|479.19|475.09|479.17|475.07|479.22|475.12|479.16|475.06|13
1636400770000|2021-11-08 19:46:10|479.12|475.02|479.33|475.23|479.33|475.23|479.12|475.02|11
1636400780000|2021-11-08 19:46:20|479.3|475.2|479.4|475.3|479.41|475.31|479.3|475.2|22
1636400790000|2021-11-08 19:46:30|479.39|475.29|479.39|475.29|479.47|475.37|479.39|475.29|12
1636400800000|2021-11-08 19:46:40|479.37|475.27|479.27|475.17|479.39|475.29|479.25|475.15|16
1636400810000|2021-11-08 19:46:50|479.28|475.18|479.39|475.29|479.47|475.37|479.27|475.17|20
1636400820000|2021-11-08 19:47:00|479.37|475.27|479.44|475.34|479.47|475.37|479.35|475.25|22
1636400830000|2021-11-08 19:47:10|479.45|475.35|479.36|475.26|479.45|475.35|479.34|475.24|13
1636400840000|2021-11-08 19:47:20|479.34|475.24|479.19|475.09|479.38|475.28|479.19|475.09|14
1636400850000|2021-11-08 19:47:30|479.21|475.11|479.2|475.1|479.22|475.12|479.16|475.06|12
1636400860000|2021-11-08 19:47:40|479.18|475.08|479.15|475.05|479.19|475.09|479.15|475.05|12
1636400870000|2021-11-08 19:47:50|479.18|475.08|479.16|475.06|479.2|475.1|479.15|475.05|10
1636400880000|2021-11-08 19:48:00|479.14|475.04|479.2|475.1|479.25|475.15|479.14|475.04|13
1636400890000|2021-11-08 19:48:10|479.27|475.17|479.14|475.04|479.28|475.18|479.14|475.04|9
1636400900000|2021-11-08 19:48:20|479.19|475.09|479.54|475.44|479.54|475.44|479.18|475.08|15
1636400910000|2021-11-08 19:48:30|479.64|475.54|479.56|475.46|479.64|475.54|479.56|475.46|4
1636400920000|2021-11-08 19:48:40|479.61|475.51|479.56|475.46|479.61|475.51|479.56|475.46|5
1636400930000|2021-11-08 19:48:50|479.55|475.45|479.39|475.29|479.56|475.46|479.39|475.29|19
1636400940000|2021-11-08 19:49:00|479.38|475.28|479.37|475.27|479.39|475.29|479.36|475.26|6
1636400950000|2021-11-08 19:49:10|479.34|475.24|479.32|475.22|479.4|475.3|479.32|475.22|11
1636400960000|2021-11-08 19:49:20|479.33|475.23|479.31|475.21|479.36|475.26|479.31|475.21|10
1636400970000|2021-11-08 19:49:30|479.32|475.22|479.34|475.24|479.36|475.26|479.32|475.22|8
1636400980000|2021-11-08 19:49:40|479.33|475.23|479.35|475.25|479.35|475.25|479.32|475.22|8
1636400990000|2021-11-08 19:49:50|479.31|475.21|479.28|475.18|479.31|475.21|479.28|475.18|8
1636401000000|2021-11-08 19:50:00|479.31|475.21|479.36|475.26|479.37|475.27|479.3|475.2|12
1636401010000|2021-11-08 19:50:10|479.3|475.2|479.37|475.27|479.37|475.27|479.26|475.16|8
1636401020000|2021-11-08 19:50:20|479.27|475.17|479.25|475.15|479.38|475.28|479.25|475.15|5
1636401030000|2021-11-08 19:50:30|479.36|475.26|479.43|475.33|479.43|475.33|479.34|475.24|15
1636401040000|2021-11-08 19:50:40|479.46|475.36|479.53|475.43|479.53|475.43|479.42|475.32|15
1636401050000|2021-11-08 19:50:50|479.58|475.48|479.51|475.41|479.62|475.52|479.51|475.41|20
1636401060000|2021-11-08 19:51:00|479.53|475.43|479.55|475.45|479.59|475.49|479.46|475.36|18
1636401070000|2021-11-08 19:51:10|479.52|475.42|479.53|475.43|479.56|475.46|479.52|475.42|9
1636401080000|2021-11-08 19:51:20|479.51|475.41|479.5|475.4|479.54|475.44|479.5|475.4|9
1636401090000|2021-11-08 19:51:30|479.46|475.36|479.44|475.34|479.47|475.37|479.43|475.33|11
1636401100000|2021-11-08 19:51:40|479.43|475.33|479.48|475.38|479.48|475.38|479.34|475.24|13
1636401110000|2021-11-08 19:51:50|479.49|475.39|479.42|475.32|479.5|475.4|479.4|475.3|14
1636401120000|2021-11-08 19:52:00|479.43|475.33|479.6|475.5|479.61|475.51|479.42|475.32|16
1636401130000|2021-11-08 19:52:10|479.58|475.48|479.59|475.49|479.65|475.55|479.57|475.47|8
1636401140000|2021-11-08 19:52:20|479.61|475.51|479.64|475.54|479.71|475.61|479.52|475.42|8
1636401150000|2021-11-08 19:52:30|479.56|475.46|479.63|475.53|479.7|475.6|479.52|475.42|15
1636401160000|2021-11-08 19:52:40|479.65|475.55|479.66|475.56|479.67|475.57|479.65|475.55|4
1636401170000|2021-11-08 19:52:50|479.67|475.57|479.86|475.76|479.86|475.76|479.67|475.57|14
1636401180000|2021-11-08 19:53:00|479.85|475.75|479.87|475.77|479.88|475.78|479.83|475.73|12
1636401190000|2021-11-08 19:53:10|479.85|475.75|479.95|475.85|480.01|475.91|479.85|475.75|12
1636401200000|2021-11-08 19:53:20|479.89|475.79|479.84|475.74|479.95|475.85|479.84|475.74|22
1636401210000|2021-11-08 19:53:30|479.87|475.77|479.82|475.72|479.88|475.78|479.82|475.72|12
1636401220000|2021-11-08 19:53:40|479.88|475.78|479.84|475.74|479.92|475.82|479.77|475.67|15
1636401230000|2021-11-08 19:53:50|479.85|475.75|479.9|475.8|479.92|475.82|479.78|475.68|14
1636401240000|2021-11-08 19:54:00|479.91|475.81|479.74|475.64|479.91|475.81|479.74|475.64|15
1636401250000|2021-11-08 19:54:10|479.75|475.65|479.78|475.68|479.83|475.73|479.75|475.65|16
1636401260000|2021-11-08 19:54:20|479.79|475.69|479.95|475.85|480.01|475.91|479.79|475.69|17
1636401270000|2021-11-08 19:54:30|479.97|475.87|479.88|475.78|479.97|475.87|479.86|475.76|12
1636401280000|2021-11-08 19:54:40|479.95|475.85|480.03|475.93|480.03|475.93|479.91|475.81|17
1636401290000|2021-11-08 19:54:50|480.01|475.91|479.9|475.8|480.06|475.96|479.8|475.7|23
1636401300000|2021-11-08 19:55:00|479.95|475.85|479.9|475.8|480.1|476|479.9|475.8|9
1636401310000|2021-11-08 19:55:10|479.94|475.84|479.94|475.84|480.09|475.99|479.91|475.81|17
1636401320000|2021-11-08 19:55:20|479.98|475.88|479.93|475.83|479.98|475.88|479.92|475.82|9
1636401330000|2021-11-08 19:55:30|479.9|475.8|479.86|475.76|479.94|475.84|479.86|475.76|8
1636401340000|2021-11-08 19:55:40|479.87|475.77|479.76|475.66|479.89|475.79|479.73|475.63|13
1636401350000|2021-11-08 19:55:50|479.78|475.68|479.79|475.69|479.81|475.71|479.73|475.63|19
1636401360000|2021-11-08 19:56:00|479.77|475.67|479.8|475.7|479.82|475.72|479.73|475.63|24
1636401370000|2021-11-08 19:56:10|479.78|475.68|479.78|475.68|479.81|475.71|479.71|475.61|26
1636401380000|2021-11-08 19:56:20|479.71|475.61|479.73|475.63|479.74|475.64|479.69|475.59|19
1636401390000|2021-11-08 19:56:30|479.71|475.61|479.74|475.64|479.78|475.68|479.65|475.55|18
1636401400000|2021-11-08 19:56:40|479.72|475.62|479.73|475.63|479.73|475.63|479.71|475.61|15
1636401410000|2021-11-08 19:56:50|479.71|475.61|479.68|475.58|479.73|475.63|479.68|475.58|10
1636401420000|2021-11-08 19:57:00|479.63|475.53|479.68|475.58|479.68|475.58|479.56|475.46|21
1636401430000|2021-11-08 19:57:10|479.64|475.54|479.68|475.58|479.68|475.58|479.64|475.54|10
1636401440000|2021-11-08 19:57:20|479.67|475.57|479.51|475.41|479.68|475.58|479.5|475.4|19
1636401450000|2021-11-08 19:57:30|479.57|475.47|479.65|475.55|479.69|475.59|479.48|475.38|24
1636401460000|2021-11-08 19:57:40|479.64|475.54|479.74|475.64|479.82|475.72|479.64|475.54|15
1636401470000|2021-11-08 19:57:50|479.73|475.63|479.81|475.71|479.87|475.77|479.7|475.6|11
1636401480000|2021-11-08 19:58:00|479.8|475.7|479.81|475.71|479.87|475.77|479.8|475.7|8
1636401490000|2021-11-08 19:58:10|479.86|475.76|479.87|475.77|479.89|475.79|479.79|475.69|18
1636401500000|2021-11-08 19:58:20|479.88|475.78|479.85|475.75|479.91|475.81|479.82|475.72|17
1636401510000|2021-11-08 19:58:30|479.86|475.76|480.01|475.91|480.02|475.92|479.82|475.72|20
1636401520000|2021-11-08 19:58:40|480.02|475.92|480.01|475.91|480.02|475.92|479.93|475.83|9
1636401530000|2021-11-08 19:58:50|479.94|475.84|479.91|475.81|479.94|475.84|479.91|475.81|3
1636401540000|2021-11-08 19:59:00|479.93|475.83|479.92|475.82|480|475.9|479.92|475.82|10
1636401550000|2021-11-08 19:59:10|479.93|475.83|479.92|475.82|479.93|475.83|479.9|475.8|7
1636401560000|2021-11-08 19:59:20|479.91|475.81|479.81|475.71|479.91|475.81|479.81|475.71|11
1636401570000|2021-11-08 19:59:30|479.78|475.68|479.96|475.86|479.99|475.89|479.73|475.63|19
1636401580000|2021-11-08 19:59:40|479.94|475.84|479.79|475.69|479.94|475.84|479.78|475.68|24
1636401590000|2021-11-08 19:59:50|479.76|475.66|479.94|475.84|479.94|475.84|479.74|475.64|16
1636401600000|2021-11-08 20:00:00|479.93|475.83|480.17|476.07|480.19|476.09|479.76|475.66|34
1636401610000|2021-11-08 20:00:10|480.18|476.08|480.35|476.25|480.35|476.25|480.15|476.05|26
1636401620000|2021-11-08 20:00:20|480.33|476.23|480.32|476.22|480.38|476.28|480.16|476.06|24
1636401630000|2021-11-08 20:00:30|480.31|476.21|480.13|476.03|480.32|476.22|480.11|476.01|15
1636401640000|2021-11-08 20:00:40|480.12|476.02|480.05|475.95|480.14|476.04|479.97|475.87|26
1636401650000|2021-11-08 20:00:50|480.04|475.94|479.69|475.59|480.04|475.94|479.69|475.59|23
1636401660000|2021-11-08 20:01:00|479.7|475.6|479.79|475.69|479.79|475.69|479.63|475.53|22
1636401670000|2021-11-08 20:01:10|479.81|475.71|479.83|475.73|480|475.9|479.81|475.71|29
1636401680000|2021-11-08 20:01:20|479.84|475.74|479.77|475.67|479.84|475.74|479.76|475.66|17
1636401690000|2021-11-08 20:01:30|479.65|475.55|479.64|475.54|479.66|475.56|479.6|475.5|17
1636401700000|2021-11-08 20:01:40|479.58|475.48|479.27|475.17|479.58|475.48|479.27|475.17|27
1636401710000|2021-11-08 20:01:50|479.33|475.23|479.07|474.97|479.33|475.23|478.99|474.89|25
1636401720000|2021-11-08 20:02:00|479.05|474.95|479.05|474.95|479.1|475|479.02|474.92|12
1636401730000|2021-11-08 20:02:10|479.06|474.96|478.97|474.87|479.06|474.96|478.97|474.87|10
1636401740000|2021-11-08 20:02:20|478.93|474.83|478.99|474.89|478.99|474.89|478.88|474.78|22
1636401750000|2021-11-08 20:02:30|478.9|474.8|478.91|474.81|478.97|474.87|478.87|474.77|20
1636401760000|2021-11-08 20:02:40|478.9|474.8|478.87|474.77|478.98|474.88|478.85|474.75|26
1636401770000|2021-11-08 20:02:50|478.86|474.76|478.95|474.85|479|474.9|478.86|474.76|20
1636401780000|2021-11-08 20:03:00|478.94|474.84|478.86|474.76|478.96|474.86|478.86|474.76|12
1636401790000|2021-11-08 20:03:10|478.85|474.75|478.85|474.75|478.91|474.81|478.84|474.74|18
1636401800000|2021-11-08 20:03:20|478.84|474.74|478.87|474.77|478.88|474.78|478.84|474.74|9
1636401810000|2021-11-08 20:03:30|478.81|474.71|478.84|474.74|478.9|474.8|478.81|474.71|11
1636401820000|2021-11-08 20:03:40|478.79|474.69|478.79|474.69|478.85|474.75|478.73|474.63|15
1636401830000|2021-11-08 20:03:50|478.76|474.66|478.75|474.65|478.77|474.67|478.72|474.62|10
1636401840000|2021-11-08 20:04:00|478.76|474.66|478.74|474.64|478.79|474.69|478.74|474.64|11
1636401850000|2021-11-08 20:04:10|478.75|474.65|478.57|474.47|478.75|474.65|478.57|474.47|21
1636401860000|2021-11-08 20:04:20|478.56|474.46|478.5|474.4|478.59|474.49|478.43|474.33|29
1636401870000|2021-11-08 20:04:30|478.48|474.38|478.37|474.27|478.5|474.4|478.37|474.27|18
1636401880000|2021-11-08 20:04:40|478.42|474.32|478.34|474.24|478.43|474.33|478.33|474.23|9
1636401890000|2021-11-08 20:04:50|478.37|474.27|478.48|474.38|478.48|474.38|478.35|474.25|12
1636401900000|2021-11-08 20:05:00|478.46|474.36|479.53|475.43|479.53|475.43|478.45|474.35|31
1636401910000|2021-11-08 20:05:10|479.51|475.41|478.86|474.76|479.61|475.51|478.86|474.76|23
1636401920000|2021-11-08 20:05:20|478.84|474.74|478.58|474.48|478.84|474.74|478.58|474.48|26
1636401930000|2021-11-08 20:05:30|478.59|474.49|478.62|474.52|478.62|474.52|478.55|474.45|17
1636401940000|2021-11-08 20:05:40|478.64|474.54|478.64|474.54|478.67|474.57|478.64|474.54|19
1636401950000|2021-11-08 20:05:50|478.58|474.48|478.65|474.55|478.69|474.59|478.58|474.48|15
1636401960000|2021-11-08 20:06:00|478.68|474.58|478.69|474.59|478.81|474.71|478.67|474.57|16
1636401970000|2021-11-08 20:06:10|478.68|474.58|478.69|474.59|478.7|474.6|478.66|474.56|17
1636401980000|2021-11-08 20:06:20|478.68|474.58|478.61|474.51|478.68|474.58|478.6|474.5|7
1636401990000|2021-11-08 20:06:30|478.6|474.5|478.54|474.44|478.6|474.5|478.46|474.36|16
1636402000000|2021-11-08 20:06:40|478.59|474.49|478.49|474.39|478.59|474.49|478.46|474.36|14
1636402010000|2021-11-08 20:06:50|478.47|474.37|478.49|474.39|478.5|474.4|478.47|474.37|5
1636402020000|2021-11-08 20:07:00|478.5|474.4|478.77|474.67|478.84|474.74|478.47|474.37|24
1636402030000|2021-11-08 20:07:10|478.83|474.73|478.78|474.68|478.85|474.75|478.77|474.67|11
1636402040000|2021-11-08 20:07:20|478.81|474.71|478.6|474.5|478.81|474.71|478.6|474.5|13
1636402050000|2021-11-08 20:07:30|478.58|474.48|478.57|474.47|478.58|474.48|478.47|474.37|14
1636402060000|2021-11-08 20:07:40|478.61|474.51|478.55|474.45|478.84|474.74|478.5|474.4|24
1636402070000|2021-11-08 20:07:50|478.5|474.4|478.37|474.27|478.51|474.41|478.34|474.24|27
1636402080000|2021-11-08 20:08:00|478.36|474.26|478.46|474.36|478.48|474.38|478.34|474.24|21
1636402090000|2021-11-08 20:08:10|478.44|474.34|478.4|474.3|478.46|474.36|478.35|474.25|16
1636402100000|2021-11-08 20:08:20|478.43|474.33|478.67|474.57|478.67|474.57|478.4|474.3|14
1636402110000|2021-11-08 20:08:30|478.66|474.56|478.7|474.6|478.79|474.69|478.65|474.55|12
1636402120000|2021-11-08 20:08:40|478.71|474.61|478.59|474.49|478.71|474.61|478.59|474.49|16
1636402130000|2021-11-08 20:08:50|478.61|474.51|479.11|475.01|479.11|475.01|478.59|474.49|27
1636402140000|2021-11-08 20:09:00|479.12|475.02|479.08|474.98|479.15|475.05|479.07|474.97|16
1636402150000|2021-11-08 20:09:10|479.1|475|478.9|474.8|479.1|475|478.9|474.8|18
1636402160000|2021-11-08 20:09:20|478.89|474.79|478.94|474.84|478.95|474.85|478.81|474.71|18
1636402170000|2021-11-08 20:09:30|478.93|474.83|478.95|474.85|479.03|474.93|478.87|474.77|20
1636402180000|2021-11-08 20:09:40|478.93|474.83|478.85|474.75|479.05|474.95|478.85|474.75|12
1636402190000|2021-11-08 20:09:50|478.87|474.77|478.83|474.73|478.87|474.77|478.76|474.66|22
1636402200000|2021-11-08 20:10:00|478.82|474.72|478.87|474.77|478.87|474.77|478.73|474.63|17
1636402210000|2021-11-08 20:10:10|478.88|474.78|478.97|474.87|478.99|474.89|478.87|474.77|16
1636402220000|2021-11-08 20:10:20|478.92|474.82|479.1|475|479.1|475|478.92|474.82|21
1636402230000|2021-11-08 20:10:30|479.09|474.99|479.09|474.99|479.1|475|479.05|474.95|7
1636402240000|2021-11-08 20:10:40|479.08|474.98|479.21|475.11|479.28|475.18|479.04|474.94|23
1636402250000|2021-11-08 20:10:50|479.22|475.12|479.08|474.98|479.22|475.12|479.08|474.98|12
1636402260000|2021-11-08 20:11:00|479.09|474.99|479.25|475.15|479.29|475.19|479.09|474.99|12
1636402270000|2021-11-08 20:11:10|479.26|475.16|479.26|475.16|479.27|475.17|479.2|475.1|10
1636402280000|2021-11-08 20:11:20|479.27|475.17|479.4|475.3|479.44|475.34|479.27|475.17|19
1636402290000|2021-11-08 20:11:30|479.37|475.27|479.4|475.3|479.49|475.39|479.37|475.27|18
1636402300000|2021-11-08 20:11:40|479.42|475.32|479.39|475.29|479.43|475.33|479.37|475.27|10
1636402310000|2021-11-08 20:11:50|479.41|475.31|479.43|475.33|479.44|475.34|479.4|475.3|11
1636402320000|2021-11-08 20:12:00|479.4|475.3|479.43|475.33|479.44|475.34|479.3|475.2|19
1636402330000|2021-11-08 20:12:10|479.44|475.34|479.6|475.5|479.6|475.5|479.3|475.2|19
1636402340000|2021-11-08 20:12:20|479.58|475.48|479.84|475.74|479.87|475.77|479.56|475.46|17
1636402350000|2021-11-08 20:12:30|479.8|475.7|479.84|475.74|479.89|475.79|479.8|475.7|16
1636402360000|2021-11-08 20:12:40|479.83|475.73|480.03|475.93|480.05|475.95|479.83|475.73|27
1636402370000|2021-11-08 20:12:50|480.02|475.92|480.04|475.94|480.12|476.02|480.02|475.92|14
1636402380000|2021-11-08 20:13:00|480.06|475.96|480.24|476.14|480.24|476.14|480.03|475.93|13
1636402390000|2021-11-08 20:13:10|480.22|476.12|480.22|476.12|480.24|476.14|480.22|476.12|3
1636402400000|2021-11-08 20:13:20|480.18|476.08|480.21|476.11|480.21|476.11|480.18|476.08|6
1636402410000|2021-11-08 20:13:30|480.2|476.1|480.21|476.11|480.21|476.11|480.17|476.07|6
1636402420000|2021-11-08 20:13:40|480.22|476.12|480.24|476.14|480.26|476.16|480.22|476.12|5
1636402430000|2021-11-08 20:13:50|480.2|476.1|480.45|476.35|480.48|476.38|480.2|476.1|17
1636402440000|2021-11-08 20:14:00|480.43|476.33|480.89|476.79|480.89|476.79|480.43|476.33|27
1636402450000|2021-11-08 20:14:10|480.91|476.81|480.95|476.85|480.98|476.88|480.91|476.81|11
1636402460000|2021-11-08 20:14:20|480.96|476.86|480.7|476.6|480.96|476.86|480.66|476.56|19
1636402470000|2021-11-08 20:14:30|480.71|476.61|480.91|476.81|480.91|476.81|480.66|476.56|23
1636402480000|2021-11-08 20:14:40|480.89|476.79|480.88|476.78|480.91|476.81|480.84|476.74|7
1636402490000|2021-11-08 20:14:50|480.86|476.76|480.86|476.76|480.88|476.78|480.86|476.76|3
1636402500000|2021-11-08 20:15:00|480.88|476.78|481.01|476.91|481.02|476.92|480.86|476.76|14
1636402510000|2021-11-08 20:15:10|481.03|476.93|481.29|477.19|481.31|477.21|481.01|476.91|16
1636402520000|2021-11-08 20:15:20|481.31|477.21|481.34|477.24|481.34|477.24|481.31|477.21|7
1636402530000|2021-11-08 20:15:30|481.35|477.25|481.6|477.5|481.6|477.5|481.35|477.25|17
1636402540000|2021-11-08 20:15:40|481.64|477.54|481.77|477.67|481.77|477.67|481.5|477.4|21
1636402550000|2021-11-08 20:15:50|481.75|477.65|481.74|477.64|481.81|477.71|481.71|477.61|14
1636402560000|2021-11-08 20:16:00|481.73|477.63|481.88|477.78|481.88|477.78|481.7|477.6|19
1636402570000|2021-11-08 20:16:10|481.89|477.79|482.07|477.97|482.09|477.99|481.85|477.75|18
1636402580000|2021-11-08 20:16:20|482.09|477.99|482.26|478.16|482.26|478.16|482.09|477.99|14
1636402590000|2021-11-08 20:16:30|482.33|478.23|482.09|477.99|482.33|478.23|482.09|477.99|13
1636402600000|2021-11-08 20:16:40|482.1|478|482.12|478.02|482.14|478.04|482.07|477.97|12
1636402610000|2021-11-08 20:16:50|482.13|478.03|482.06|477.96|482.13|478.03|482.03|477.93|23
1636402620000|2021-11-08 20:17:00|482.05|477.95|481.95|477.85|482.06|477.96|481.95|477.85|18
1636402630000|2021-11-08 20:17:10|481.93|477.83|481.82|477.72|481.93|477.83|481.78|477.68|26
1636402640000|2021-11-08 20:17:20|481.86|477.76|481.7|477.6|481.87|477.77|481.7|477.6|20
1636402650000|2021-11-08 20:17:30|481.73|477.63|481.71|477.61|481.74|477.64|481.69|477.59|7
1636402660000|2021-11-08 20:17:40|481.72|477.62|481.45|477.35|481.75|477.65|481.42|477.32|27
1636402670000|2021-11-08 20:17:50|481.42|477.32|481.19|477.09|481.42|477.32|481.16|477.06|19
1636402680000|2021-11-08 20:18:00|481.16|477.06|481.35|477.25|481.42|477.32|481.14|477.04|21
1636402690000|2021-11-08 20:18:10|481.36|477.26|481.49|477.39|481.58|477.48|481.36|477.26|26
1636402700000|2021-11-08 20:18:20|481.5|477.4|481.43|477.33|481.57|477.47|481.43|477.33|23
1636402710000|2021-11-08 20:18:30|481.4|477.3|481.26|477.16|481.46|477.36|481.26|477.16|19
1636402720000|2021-11-08 20:18:40|481.25|477.15|481.17|477.07|481.25|477.15|481.17|477.07|20
1636402730000|2021-11-08 20:18:50|481.23|477.13|480.96|476.86|481.23|477.13|480.93|476.83|30
1636402740000|2021-11-08 20:19:00|480.95|476.85|481.03|476.93|481.05|476.95|480.94|476.84|21
1636402750000|2021-11-08 20:19:10|481.04|476.94|481.27|477.17|481.27|477.17|481|476.9|21
1636402760000|2021-11-08 20:19:20|481.23|477.13|481.22|477.12|481.24|477.14|481.19|477.09|9
1636402770000|2021-11-08 20:19:30|481.23|477.13|481.36|477.26|481.36|477.26|481.18|477.08|13
1636402780000|2021-11-08 20:19:40|481.37|477.27|481.39|477.29|481.41|477.31|481.36|477.26|8
1636402790000|2021-11-08 20:19:50|481.41|477.31|481.54|477.44|481.57|477.47|481.41|477.31|18
1636402800000|2021-11-08 20:20:00|481.52|477.42|481.74|477.64|481.74|477.64|481.5|477.4|11
1636402810000|2021-11-08 20:20:10|481.7|477.6|481.75|477.65|481.89|477.79|481.7|477.6|17
1636402820000|2021-11-08 20:20:20|481.78|477.68|481.83|477.73|481.93|477.83|481.75|477.65|31
1636402830000|2021-11-08 20:20:30|481.93|477.83|481.83|477.73|481.93|477.83|481.73|477.63|22
1636402840000|2021-11-08 20:20:40|481.84|477.74|481.83|477.73|481.9|477.8|481.83|477.73|5
1636402850000|2021-11-08 20:20:50|481.88|477.78|481.63|477.53|481.88|477.78|481.63|477.53|14
1636402860000|2021-11-08 20:21:00|481.65|477.55|481.9|477.8|481.9|477.8|481.6|477.5|21
1636402870000|2021-11-08 20:21:10|481.89|477.79|482.09|477.99|482.12|478.02|481.89|477.79|26
1636402880000|2021-11-08 20:21:20|482.06|477.96|482.15|478.05|482.16|478.06|482.05|477.95|18
1636402890000|2021-11-08 20:21:30|482.11|478.01|482.24|478.14|482.24|478.14|482.11|478.01|10
1636402900000|2021-11-08 20:21:40|482.22|478.12|482.15|478.05|482.28|478.18|482.15|478.05|23
1636402910000|2021-11-08 20:21:50|482.12|478.02|482|477.9|482.13|478.03|481.99|477.89|21
1636402920000|2021-11-08 20:22:00|481.99|477.89|482.17|478.07|482.19|478.09|481.95|477.85|18
1636402930000|2021-11-08 20:22:10|482.15|478.05|482.17|478.07|482.17|478.07|482.12|478.02|12
1636402940000|2021-11-08 20:22:20|482.2|478.1|482.41|478.31|482.41|478.31|482.13|478.03|28
1636402950000|2021-11-08 20:22:30|482.4|478.3|482.27|478.17|482.41|478.31|482.27|478.17|21
1636402960000|2021-11-08 20:22:40|482.29|478.19|482.28|478.18|482.34|478.24|482.27|478.17|15
1636402970000|2021-11-08 20:22:50|482.27|478.17|482.17|478.07|482.27|478.17|482.15|478.05|16
1636402980000|2021-11-08 20:23:00|482.18|478.08|482.25|478.15|482.25|478.15|482.18|478.08|10
1636402990000|2021-11-08 20:23:10|482.24|478.14|482.61|478.51|482.72|478.62|482.24|478.14|19
1636403000000|2021-11-08 20:23:20|482.59|478.49|482.39|478.29|482.63|478.53|482.39|478.29|17
1636403010000|2021-11-08 20:23:30|482.27|478.17|481.81|477.71|482.27|478.17|481.81|477.71|29
1636403020000|2021-11-08 20:23:40|481.85|477.75|482.2|478.1|482.24|478.14|481.85|477.75|25
1636403030000|2021-11-08 20:23:50|482.19|478.09|482.14|478.04|482.3|478.2|482.14|478.04|18
1636403040000|2021-11-08 20:24:00|482.15|478.05|482.22|478.12|482.22|478.12|482.1|478|20
1636403050000|2021-11-08 20:24:10|482.19|478.09|482.29|478.19|482.29|478.19|482.17|478.07|15
1636403060000|2021-11-08 20:24:20|482.31|478.21|482.47|478.37|482.49|478.39|482.28|478.18|18
1636403070000|2021-11-08 20:24:30|482.45|478.35|482.21|478.11|482.48|478.38|482.21|478.11|24
1636403080000|2021-11-08 20:24:40|482.25|478.15|482.27|478.17|482.3|478.2|482.23|478.13|14
1636403090000|2021-11-08 20:24:50|482.28|478.18|482.25|478.15|482.28|478.18|482.19|478.09|10
1636403100000|2021-11-08 20:25:00|482.32|478.22|482.15|478.05|482.32|478.22|482.15|478.05|19
1636403110000|2021-11-08 20:25:10|482.14|478.04|482|477.9|482.17|478.07|481.95|477.85|24
1636403120000|2021-11-08 20:25:20|482.01|477.91|481.99|477.89|482.05|477.95|481.97|477.87|27
1636403130000|2021-11-08 20:25:30|481.97|477.87|481.94|477.84|481.98|477.88|481.88|477.78|22
1636403140000|2021-11-08 20:25:40|481.95|477.85|481.96|477.86|482.02|477.92|481.93|477.83|12
1636403150000|2021-11-08 20:25:50|481.93|477.83|482.04|477.94|482.04|477.94|481.92|477.82|13
1636403160000|2021-11-08 20:26:00|482.05|477.95|481.95|477.85|482.05|477.95|481.94|477.84|15
1636403170000|2021-11-08 20:26:10|481.96|477.86|482.11|478.01|482.11|478.01|481.96|477.86|21
1636403180000|2021-11-08 20:26:20|482.13|478.03|482.08|477.98|482.17|478.07|482.06|477.96|15
1636403190000|2021-11-08 20:26:30|482.09|477.99|482.26|478.16|482.26|478.16|482.09|477.99|10
1636403200000|2021-11-08 20:26:40|482.25|478.15|482.2|478.1|482.28|478.18|482.2|478.1|15
1636403210000|2021-11-08 20:26:50|482.21|478.11|482.06|477.96|482.26|478.16|482.06|477.96|13
1636403220000|2021-11-08 20:27:00|482.03|477.93|482.09|477.99|482.11|478.01|482.03|477.93|18
1636403230000|2021-11-08 20:27:10|482.12|478.02|482.14|478.04|482.17|478.07|482.09|477.99|13
1636403240000|2021-11-08 20:27:20|482.09|477.99|481.94|477.84|482.13|478.03|481.94|477.84|9
1636403250000|2021-11-08 20:27:30|481.88|477.78|481.79|477.69|481.92|477.82|481.78|477.68|21
1636403260000|2021-11-08 20:27:40|481.8|477.7|481.83|477.73|481.9|477.8|481.79|477.69|16
1636403270000|2021-11-08 20:27:50|481.82|477.72|481.82|477.72|481.83|477.73|481.72|477.62|17
1636403280000|2021-11-08 20:28:00|481.79|477.69|481.78|477.68|481.82|477.72|481.75|477.65|17
1636403290000|2021-11-08 20:28:10|481.69|477.59|481.73|477.63|481.73|477.63|481.63|477.53|17
1636403300000|2021-11-08 20:28:20|481.76|477.66|481.75|477.65|481.78|477.68|481.75|477.65|8
1636403310000|2021-11-08 20:28:30|481.76|477.66|481.76|477.66|481.76|477.66|481.75|477.65|3
1636403320000|2021-11-08 20:28:40|481.77|477.67|481.76|477.66|481.77|477.67|481.76|477.66|4
1636403330000|2021-11-08 20:28:50|481.75|477.65|481.73|477.63|481.76|477.66|481.73|477.63|9
1636403340000|2021-11-08 20:29:00|481.74|477.64|481.74|477.64|481.74|477.64|481.72|477.62|6
1636403350000|2021-11-08 20:29:10|481.73|477.63|481.9|477.8|481.9|477.8|481.72|477.62|13
1636403360000|2021-11-08 20:29:20|481.91|477.81|481.88|477.78|481.91|477.81|481.8|477.7|13
1636403370000|2021-11-08 20:29:30|481.83|477.73|481.73|477.63|481.88|477.78|481.73|477.63|14
1636403380000|2021-11-08 20:29:40|481.76|477.66|481.7|477.6|481.76|477.66|481.7|477.6|6
1636403390000|2021-11-08 20:29:50|481.71|477.61|481.71|477.61|481.71|477.61|481.7|477.6|5
1636403400000|2021-11-08 20:30:00|481.74|477.64|481.85|477.75|481.85|477.75|481.74|477.64|8
1636403410000|2021-11-08 20:30:10|481.87|477.77|481.88|477.78|481.88|477.78|481.81|477.71|6
1636403420000|2021-11-08 20:30:20|481.91|477.81|481.57|477.47|481.91|477.81|481.57|477.47|22
1636403430000|2021-11-08 20:30:30|481.61|477.51|481.51|477.41|481.68|477.58|481.51|477.41|13
1636403440000|2021-11-08 20:30:40|481.54|477.44|481.52|477.42|481.56|477.46|481.43|477.33|28
1636403450000|2021-11-08 20:30:50|481.51|477.41|481.35|477.25|481.51|477.41|481.34|477.24|21
1636403460000|2021-11-08 20:31:00|481.34|477.24|481.32|477.22|481.37|477.27|481.32|477.22|15
1636403470000|2021-11-08 20:31:10|481.33|477.23|481.33|477.23|481.33|477.23|481.32|477.22|3
1636403480000|2021-11-08 20:31:20|481.34|477.24|481.34|477.24|481.34|477.24|481.33|477.23|3
1636403490000|2021-11-08 20:31:30|481.33|477.23|481.27|477.17|481.33|477.23|481.27|477.17|7
1636403500000|2021-11-08 20:31:40|481.28|477.18|481.12|477.02|481.28|477.18|481.12|477.02|16
1636403510000|2021-11-08 20:31:50|481.15|477.05|481.06|476.96|481.16|477.06|481.06|476.96|14
1636403520000|2021-11-08 20:32:00|481.05|476.95|480.96|476.86|481.06|476.96|480.96|476.86|11
1636403530000|2021-11-08 20:32:10|480.92|476.82|480.77|476.67|480.93|476.83|480.77|476.67|14
1636403540000|2021-11-08 20:32:20|480.69|476.59|480.63|476.53|480.77|476.67|480.58|476.48|25
1636403550000|2021-11-08 20:32:30|480.58|476.48|480.58|476.48|480.61|476.51|480.57|476.47|11
1636403560000|2021-11-08 20:32:40|480.57|476.47|480.58|476.48|480.6|476.5|480.55|476.45|8
1636403570000|2021-11-08 20:32:50|480.57|476.47|480.55|476.45|480.58|476.48|480.53|476.43|9
1636403580000|2021-11-08 20:33:00|480.57|476.47|480.55|476.45|480.58|476.48|480.54|476.44|12
1636403590000|2021-11-08 20:33:10|480.53|476.43|480.58|476.48|480.59|476.49|480.53|476.43|14
1636403600000|2021-11-08 20:33:20|480.59|476.49|480.57|476.47|480.59|476.49|480.57|476.47|6
1636403610000|2021-11-08 20:33:30|480.56|476.46|480.57|476.47|480.58|476.48|480.56|476.46|10
1636403620000|2021-11-08 20:33:40|480.56|476.46|480.67|476.57|480.71|476.61|480.56|476.46|16
1636403630000|2021-11-08 20:33:50|480.61|476.51|480.51|476.41|480.63|476.53|480.49|476.39|14
1636403640000|2021-11-08 20:34:00|480.45|476.35|480.5|476.4|480.51|476.41|480.45|476.35|9
1636403650000|2021-11-08 20:34:10|480.48|476.38|480.46|476.36|480.5|476.4|480.46|476.36|11
1636403660000|2021-11-08 20:34:20|480.49|476.39|480.49|476.39|480.53|476.43|480.43|476.33|12
1636403670000|2021-11-08 20:34:30|480.48|476.38|480.5|476.4|480.57|476.47|480.45|476.35|20
1636403680000|2021-11-08 20:34:40|480.49|476.39|480.43|476.33|480.5|476.4|480.43|476.33|5
1636403690000|2021-11-08 20:34:50|480.42|476.32|480.46|476.36|480.51|476.41|480.39|476.29|13
1636403700000|2021-11-08 20:35:00|480.47|476.37|480.45|476.35|480.49|476.39|480.37|476.27|10
1636403710000|2021-11-08 20:35:10|480.43|476.33|480.45|476.35|480.45|476.35|480.43|476.33|4
1636403720000|2021-11-08 20:35:20|480.44|476.34|480.44|476.34|480.46|476.36|480.44|476.34|5
1636403730000|2021-11-08 20:35:30|480.41|476.31|480.19|476.09|480.41|476.31|480.16|476.06|18
1636403740000|2021-11-08 20:35:40|480.18|476.08|480.08|475.98|480.18|476.08|480.03|475.93|14
1636403750000|2021-11-08 20:35:50|480.03|475.93|480.06|475.96|480.2|476.1|480|475.9|22
1636403760000|2021-11-08 20:36:00|480.09|475.99|479.97|475.87|480.14|476.04|479.95|475.85|15
1636403770000|2021-11-08 20:36:10|479.98|475.88|480.01|475.91|480.01|475.91|479.97|475.87|8
1636403780000|2021-11-08 20:36:20|480.05|475.95|479.96|475.86|480.05|475.95|479.93|475.83|20
1636403790000|2021-11-08 20:36:30|479.97|475.87|480.26|476.16|480.26|476.16|479.97|475.87|14
1636403800000|2021-11-08 20:36:40|480.27|476.17|480.25|476.15|480.32|476.22|480.25|476.15|7
1636403810000|2021-11-08 20:36:50|480.26|476.16|480.35|476.25|480.35|476.25|480.26|476.16|8
1636403820000|2021-11-08 20:37:00|480.41|476.31|480.42|476.32|480.57|476.47|480.27|476.17|27
1636403830000|2021-11-08 20:37:10|480.31|476.21|480.16|476.06|480.33|476.23|480.14|476.04|26
1636403840000|2021-11-08 20:37:20|480.15|476.05|480.14|476.04|480.25|476.15|480.14|476.04|22
1636403850000|2021-11-08 20:37:30|480.15|476.05|479.94|475.84|480.15|476.05|479.92|475.82|31
1636403860000|2021-11-08 20:37:40|479.93|475.83|480.12|476.02|480.12|476.02|479.91|475.81|27
1636403870000|2021-11-08 20:37:50|480.13|476.03|479.99|475.89|480.13|476.03|479.95|475.85|20
1636403880000|2021-11-08 20:38:00|479.98|475.88|479.94|475.84|479.98|475.88|479.9|475.8|11
1636403890000|2021-11-08 20:38:10|479.93|475.83|479.99|475.89|480.02|475.92|479.92|475.82|15
1636403900000|2021-11-08 20:38:20|480|475.9|480.2|476.1|480.24|476.14|479.96|475.86|14
1636403910000|2021-11-08 20:38:30|480.28|476.18|480.22|476.12|480.35|476.25|480.21|476.11|22
1636403920000|2021-11-08 20:38:40|480.21|476.11|480.23|476.13|480.32|476.22|480.2|476.1|16
1636403930000|2021-11-08 20:38:50|480.21|476.11|480.41|476.31|480.42|476.32|480.21|476.11|10
1636403940000|2021-11-08 20:39:00|480.42|476.32|480.35|476.25|480.44|476.34|480.35|476.25|10
1636403950000|2021-11-08 20:39:10|480.37|476.27|480.3|476.2|480.37|476.27|480.29|476.19|13
1636403960000|2021-11-08 20:39:20|480.32|476.22|480.3|476.2|480.32|476.22|480.23|476.13|6
1636403970000|2021-11-08 20:39:30|480.34|476.24|480.3|476.2|480.37|476.27|480.3|476.2|15
1636403980000|2021-11-08 20:39:40|480.32|476.22|479.89|475.79|480.32|476.22|479.89|475.79|15
1636403990000|2021-11-08 20:39:50|479.97|475.87|480.01|475.91|480.09|475.99|479.86|475.76|22
1636404000000|2021-11-08 20:40:00|480|475.9|480.03|475.93|480.11|476.01|479.99|475.89|25
1636404010000|2021-11-08 20:40:10|480.01|475.91|480.01|475.91|480.02|475.92|479.97|475.87|16
1636404020000|2021-11-08 20:40:20|480.03|475.93|480|475.9|480.03|475.93|479.97|475.87|7
1636404030000|2021-11-08 20:40:30|480.01|475.91|480|475.9|480.09|475.99|479.96|475.86|19
1636404040000|2021-11-08 20:40:40|480.02|475.92|479.86|475.76|480.04|475.94|479.8|475.7|26
1636404050000|2021-11-08 20:40:50|479.79|475.69|479.72|475.62|479.79|475.69|479.7|475.6|13
1636404060000|2021-11-08 20:41:00|479.66|475.56|479.41|475.31|479.69|475.59|479.41|475.31|31
1636404070000|2021-11-08 20:41:10|479.4|475.3|479.53|475.43|479.56|475.46|479.4|475.3|17
1636404080000|2021-11-08 20:41:20|479.54|475.44|479.56|475.46|479.6|475.5|479.53|475.43|11
1636404090000|2021-11-08 20:41:30|479.57|475.47|479.44|475.34|479.57|475.47|479.44|475.34|13
1636404100000|2021-11-08 20:41:40|479.45|475.35|479.5|475.4|479.5|475.4|479.45|475.35|11
1636404110000|2021-11-08 20:41:50|479.48|475.38|479.4|475.3|479.5|475.4|479.4|475.3|13
1636404120000|2021-11-08 20:42:00|479.41|475.31|479.44|475.34|479.46|475.36|479.41|475.31|10
1636404130000|2021-11-08 20:42:10|479.43|475.33|479.42|475.32|479.51|475.41|479.32|475.22|16
1636404140000|2021-11-08 20:42:20|479.43|475.33|479.44|475.34|479.46|475.36|479.36|475.26|15
1636404150000|2021-11-08 20:42:30|479.39|475.29|479.46|475.36|479.46|475.36|479.36|475.26|10
1636404160000|2021-11-08 20:42:40|479.51|475.41|479.5|475.4|479.52|475.42|479.47|475.37|13
1636404170000|2021-11-08 20:42:50|479.51|475.41|479.62|475.52|479.62|475.52|479.5|475.4|12
1636404180000|2021-11-08 20:43:00|479.61|475.51|479.55|475.45|479.68|475.58|479.54|475.44|22
1636404190000|2021-11-08 20:43:10|479.48|475.38|479.59|475.49|479.63|475.53|479.47|475.37|16
1636404200000|2021-11-08 20:43:20|479.6|475.5|479.57|475.47|479.6|475.5|479.57|475.47|7
1636404210000|2021-11-08 20:43:30|479.58|475.48|479.56|475.46|479.6|475.5|479.55|475.45|12
1636404220000|2021-11-08 20:43:40|479.54|475.44|479.57|475.47|479.57|475.47|479.53|475.43|7
1636404230000|2021-11-08 20:43:50|479.55|475.45|479.54|475.44|479.56|475.46|479.5|475.4|12
1636404240000|2021-11-08 20:44:00|479.49|475.39|479.46|475.36|479.49|475.39|479.45|475.35|16
1636404250000|2021-11-08 20:44:10|479.48|475.38|479.14|475.04|479.48|475.38|479.14|475.04|23
1636404260000|2021-11-08 20:44:20|479.16|475.06|479.01|474.91|479.19|475.09|479|474.9|14
1636404270000|2021-11-08 20:44:30|479.02|474.92|478.94|474.84|479.11|475.01|478.94|474.84|24
1636404280000|2021-11-08 20:44:40|478.97|474.87|479.06|474.96|479.1|475|478.97|474.87|14
1636404290000|2021-11-08 20:44:50|479.01|474.91|478.96|474.86|479.02|474.92|478.96|474.86|17
1636404300000|2021-11-08 20:45:00|478.97|474.87|479.16|475.06|479.16|475.06|478.97|474.87|18
1636404310000|2021-11-08 20:45:10|479.17|475.07|479.37|475.27|479.37|475.27|479.17|475.07|23
1636404320000|2021-11-08 20:45:20|479.35|475.25|479.5|475.4|479.5|475.4|479.32|475.22|10
1636404330000|2021-11-08 20:45:30|479.59|475.49|479.75|475.65|479.75|475.65|479.58|475.48|11
1636404340000|2021-11-08 20:45:40|479.77|475.67|479.79|475.69|479.83|475.73|479.75|475.65|15
1636404350000|2021-11-08 20:45:50|479.76|475.66|479.74|475.64|479.76|475.66|479.73|475.63|13
1636404360000|2021-11-08 20:46:00|479.75|475.65|479.72|475.62|479.75|475.65|479.72|475.62|13
1636404370000|2021-11-08 20:46:10|479.73|475.63|479.7|475.6|479.73|475.63|479.7|475.6|8
1636404380000|2021-11-08 20:46:20|479.72|475.62|479.7|475.6|479.73|475.63|479.69|475.59|7
1636404390000|2021-11-08 20:46:30|479.71|475.61|479.72|475.62|479.75|475.65|479.71|475.61|6
1636404400000|2021-11-08 20:46:40|479.74|475.64|479.9|475.8|479.9|475.8|479.72|475.62|12
1636404410000|2021-11-08 20:46:50|479.89|475.79|480.03|475.93|480.1|476|479.89|475.79|14
1636404420000|2021-11-08 20:47:00|480.07|475.97|480.19|476.09|480.19|476.09|480.07|475.97|15
1636404430000|2021-11-08 20:47:10|480.18|476.08|480|475.9|480.23|476.13|479.96|475.86|15
1636404440000|2021-11-08 20:47:20|479.96|475.86|480.06|475.96|480.15|476.05|479.96|475.86|25
1636404450000|2021-11-08 20:47:30|480.05|475.95|480.14|476.04|480.15|476.05|480.04|475.94|19
1636404460000|2021-11-08 20:47:40|480.19|476.09|480.2|476.1|480.26|476.16|480.19|476.09|22
1636404470000|2021-11-08 20:47:50|480.24|476.14|480.32|476.22|480.33|476.23|480.23|476.13|17
1636404480000|2021-11-08 20:48:00|480.31|476.21|480.36|476.26|480.36|476.26|480.29|476.19|11
1636404490000|2021-11-08 20:48:10|480.37|476.27|480.39|476.29|480.39|476.29|480.36|476.26|7
1636404500000|2021-11-08 20:48:20|480.43|476.33|480.56|476.46|480.56|476.46|480.4|476.3|15
1636404510000|2021-11-08 20:48:30|480.57|476.47|480.39|476.29|480.57|476.47|480.38|476.28|19
1636404520000|2021-11-08 20:48:40|480.41|476.31|480.47|476.37|480.47|476.37|480.4|476.3|10
1636404540000|2021-11-08 20:49:00|480.5|476.4|480.69|476.59|480.7|476.6|480.45|476.35|16
1636404550000|2021-11-08 20:49:10|480.7|476.6|480.94|476.84|480.99|476.89|480.68|476.58|27
1636404560000|2021-11-08 20:49:20|480.92|476.82|481.26|477.16|481.28|477.18|480.92|476.82|22
1636404570000|2021-11-08 20:49:30|481.23|477.13|481.37|477.27|481.4|477.3|481.19|477.09|25
1636404580000|2021-11-08 20:49:40|481.36|477.26|481.4|477.3|481.4|477.3|481.27|477.17|9
1636404590000|2021-11-08 20:49:50|481.43|477.33|481.84|477.74|481.84|477.74|481.39|477.29|25
1636404600000|2021-11-08 20:50:00|481.85|477.75|481.94|477.84|482.2|478.1|481.85|477.75|27
1636404610000|2021-11-08 20:50:10|481.98|477.88|481.71|477.61|481.99|477.89|481.71|477.61|27
1636404620000|2021-11-08 20:50:20|481.73|477.63|481.6|477.5|481.73|477.63|481.6|477.5|18
1636404630000|2021-11-08 20:50:30|481.61|477.51|483.53|479.43|483.54|479.44|481.6|477.5|29
1636404640000|2021-11-08 20:50:40|483.59|479.49|484.27|480.17|484.32|480.22|483.13|479.03|39
1636404650000|2021-11-08 20:50:50|484.21|480.11|484.69|480.59|484.77|480.67|484.08|479.98|28
1636404660000|2021-11-08 20:51:00|484.49|480.39|484.77|480.67|484.92|480.82|484.46|480.36|30
1636404670000|2021-11-08 20:51:10|484.78|480.68|484.95|480.85|484.95|480.85|484.46|480.36|26
1636404680000|2021-11-08 20:51:20|484.96|480.86|485.25|481.15|485.34|481.24|484.96|480.86|26
1636404690000|2021-11-08 20:51:30|485.27|481.17|485.34|481.24|485.36|481.26|485.27|481.17|25
1636404700000|2021-11-08 20:51:40|485.37|481.27|485.27|481.17|485.38|481.28|485.26|481.16|19
1636404710000|2021-11-08 20:51:50|485.28|481.18|485.24|481.14|485.35|481.25|485.24|481.14|19
1636404720000|2021-11-08 20:52:00|485.28|481.18|485.37|481.27|485.37|481.27|485.27|481.17|16
1636404730000|2021-11-08 20:52:10|485.4|481.3|485.42|481.32|485.59|481.49|485.4|481.3|20
1636404740000|2021-11-08 20:52:20|485.46|481.36|485.54|481.44|485.55|481.45|485.46|481.36|10
1636404750000|2021-11-08 20:52:30|485.52|481.42|485.61|481.51|485.67|481.57|485.52|481.42|19
1636404760000|2021-11-08 20:52:40|485.65|481.55|486.12|482.02|486.23|482.13|485.65|481.55|33
1636404770000|2021-11-08 20:52:50|486.13|482.03|486.16|482.06|486.28|482.18|486.13|482.03|28
1636404780000|2021-11-08 20:53:00|486.21|482.11|486.31|482.21|486.35|482.25|486.21|482.11|20
1636404790000|2021-11-08 20:53:10|486.24|482.14|486.3|482.2|486.37|482.27|486.22|482.12|19
1636404800000|2021-11-08 20:53:20|486.31|482.21|486.33|482.23|486.36|482.26|486.3|482.2|5
1636404810000|2021-11-08 20:53:30|486.34|482.24|486.33|482.23|486.34|482.24|486.33|482.23|2
1636404820000|2021-11-08 20:53:40|486.31|482.21|486.38|482.28|486.38|482.28|486.28|482.18|9
1636404830000|2021-11-08 20:53:50|486.36|482.26|486.35|482.25|486.36|482.26|486.35|482.25|2
1636404840000|2021-11-08 20:54:00|486.32|482.22|486.36|482.26|486.36|482.26|486.32|482.22|3
1636404850000|2021-11-08 20:54:10|486.35|482.25|486.34|482.24|486.35|482.25|486.33|482.23|4
1636404860000|2021-11-08 20:54:20|486.33|482.23|485.38|481.28|486.33|482.23|485.33|481.23|28
1636404870000|2021-11-08 20:54:30|485.35|481.25|485|480.9|485.46|481.36|484.99|480.89|26
1636404880000|2021-11-08 20:54:40|485.07|480.97|485.58|481.48|485.72|481.62|484.94|480.84|24
1636404890000|2021-11-08 20:54:50|485.59|481.49|485.7|481.6|485.71|481.61|485.59|481.49|18
1636404900000|2021-11-08 20:55:00|485.82|481.72|485.74|481.64|485.92|481.82|485.64|481.54|25
1636404910000|2021-11-08 20:55:10|485.76|481.66|485.91|481.81|486.05|481.95|485.76|481.66|22
1636404920000|2021-11-08 20:55:20|485.84|481.74|485.91|481.81|485.99|481.89|485.82|481.72|17
1636404930000|2021-11-08 20:55:30|485.92|481.82|486.07|481.97|486.12|482.02|485.92|481.82|6
1636404940000|2021-11-08 20:55:40|486.06|481.96|486.15|482.05|486.15|482.05|486.06|481.96|6
1636404950000|2021-11-08 20:55:50|486.11|482.01|486.25|482.15|486.26|482.16|486.09|481.99|11
1636404960000|2021-11-08 20:56:00|486.22|482.12|486.04|481.94|486.22|482.12|485.97|481.87|8
1636404970000|2021-11-08 20:56:10|486.03|481.93|485.92|481.82|486.03|481.93|485.88|481.78|19
1636404980000|2021-11-08 20:56:20|485.93|481.83|485.84|481.74|486|481.9|485.84|481.74|11
1636404990000|2021-11-08 20:56:30|485.88|481.78|485.39|481.29|485.92|481.82|485.31|481.21|27
1636405000000|2021-11-08 20:56:40|485.38|481.28|485.6|481.5|485.6|481.5|485.38|481.28|19
1636405010000|2021-11-08 20:56:50|485.67|481.57|485.54|481.44|485.67|481.57|485.51|481.41|20
1636405020000|2021-11-08 20:57:00|485.53|481.43|485.5|481.4|485.53|481.43|485.48|481.38|11
1636405030000|2021-11-08 20:57:10|485.48|481.38|485.5|481.4|485.51|481.41|485.45|481.35|9
1636405040000|2021-11-08 20:57:20|485.49|481.39|485.09|480.99|485.49|481.39|485.08|480.98|23
1636405050000|2021-11-08 20:57:30|485.1|481|484.92|480.82|485.11|481.01|484.92|480.82|19
1636405060000|2021-11-08 20:57:40|484.9|480.8|484.53|480.43|484.9|480.8|484.52|480.42|22
1636405070000|2021-11-08 20:57:50|484.56|480.46|484.75|480.65|484.77|480.67|484.53|480.43|19
1636405080000|2021-11-08 20:58:00|484.74|480.64|485.01|480.91|485.04|480.94|484.74|480.64|21
1636405090000|2021-11-08 20:58:10|484.98|480.88|484.68|480.58|485.03|480.93|484.62|480.52|26
1636405100000|2021-11-08 20:58:20|484.71|480.61|484.5|480.4|484.73|480.63|484.49|480.39|18
1636405110000|2021-11-08 20:58:30|484.48|480.38|484.86|480.76|484.86|480.76|484.48|480.38|15
1636405120000|2021-11-08 20:58:40|484.87|480.77|484.79|480.69|484.89|480.79|484.75|480.65|18
1636405130000|2021-11-08 20:58:50|484.78|480.68|484.95|480.85|484.95|480.85|484.78|480.68|21
1636405140000|2021-11-08 20:59:00|484.96|480.86|484.85|480.75|485.02|480.92|484.85|480.75|23
1636405150000|2021-11-08 20:59:10|484.83|480.73|485.29|481.19|485.29|481.19|484.83|480.73|21
1636405160000|2021-11-08 20:59:20|485.34|481.24|485.28|481.18|485.52|481.42|485.28|481.18|15
1636405170000|2021-11-08 20:59:30|485.29|481.19|485.39|481.29|485.41|481.31|485.29|481.19|12
1636405180000|2021-11-08 20:59:40|485.38|481.28|485.26|481.16|485.4|481.3|485.26|481.16|12
1636405190000|2021-11-08 20:59:50|485.23|481.13|485.14|481.04|485.23|481.13|485.1|481|19
1636405200000|2021-11-08 21:00:00|485.15|481.05|485.46|481.36|485.47|481.37|485.15|481.05|25
1636405210000|2021-11-08 21:00:10|485.44|481.34|485.31|481.21|485.57|481.47|485.31|481.21|25
1636405220000|2021-11-08 21:00:20|485.25|481.15|485.13|481.03|485.25|481.15|485.12|481.02|16
1636405230000|2021-11-08 21:00:30|485.14|481.04|485.69|481.59|485.69|481.59|485.13|481.03|20
1636405240000|2021-11-08 21:00:40|485.75|481.65|486.14|482.04|486.14|482.04|485.75|481.65|25
1636405250000|2021-11-08 21:00:50|486.13|482.03|486.24|482.14|486.24|482.14|486.12|482.02|13
1636405260000|2021-11-08 21:01:00|486.23|482.13|486.04|481.94|486.24|482.14|486.03|481.93|19
1636405270000|2021-11-08 21:01:10|485.99|481.89|486.19|482.09|486.19|482.09|485.82|481.72|21
1636405280000|2021-11-08 21:01:20|486.21|482.11|486.52|482.42|486.67|482.57|486.21|482.11|18
1636405290000|2021-11-08 21:01:30|486.54|482.44|486.62|482.52|486.62|482.52|486.52|482.42|23
1636405300000|2021-11-08 21:01:40|486.61|482.51|486.77|482.67|486.77|482.67|486.61|482.51|13
1636405310000|2021-11-08 21:01:50|486.75|482.65|486.78|482.68|486.78|482.68|486.64|482.54|11
1636405320000|2021-11-08 21:02:00|486.76|482.66|486.96|482.86|486.96|482.86|486.76|482.66|15
1636405330000|2021-11-08 21:02:10|486.99|482.89|487.61|483.51|487.63|483.53|486.99|482.89|14
1636405340000|2021-11-08 21:02:20|487.65|483.55|487.64|483.54|487.93|483.83|487.46|483.36|23
1636405350000|2021-11-08 21:02:30|487.6|483.5|487.19|483.09|487.6|483.5|487.17|483.07|31
1636405360000|2021-11-08 21:02:40|487.2|483.1|487.17|483.07|487.33|483.23|487.17|483.07|20
1636405370000|2021-11-08 21:02:50|487.21|483.11|487.4|483.3|487.4|483.3|487.21|483.11|24
1636405380000|2021-11-08 21:03:00|487.41|483.31|487.39|483.29|487.43|483.33|487.34|483.24|13
1636405390000|2021-11-08 21:03:10|487.34|483.24|487.34|483.24|487.36|483.26|487.29|483.19|19
1636405400000|2021-11-08 21:03:20|487.36|483.26|487.39|483.29|487.39|483.29|487.27|483.17|19
1636405410000|2021-11-08 21:03:30|487.38|483.28|487.1|483|487.38|483.28|487.1|483|24
1636405420000|2021-11-08 21:03:40|487.11|483.01|487.03|482.93|487.14|483.04|487.02|482.92|14
1636405430000|2021-11-08 21:03:50|487.05|482.95|486.96|482.86|487.07|482.97|486.92|482.82|18
1636405440000|2021-11-08 21:04:00|486.95|482.85|486.83|482.73|486.95|482.85|486.73|482.63|24
1636405450000|2021-11-08 21:04:10|486.84|482.74|486.74|482.64|486.85|482.75|486.74|482.64|17
1636405460000|2021-11-08 21:04:20|486.76|482.66|486.32|482.22|486.76|482.66|486.31|482.21|21
1636405470000|2021-11-08 21:04:30|486.31|482.21|486.32|482.22|486.35|482.25|486.25|482.15|26
1636405480000|2021-11-08 21:04:40|486.31|482.21|486.39|482.29|486.42|482.32|486.3|482.2|11
1636405490000|2021-11-08 21:04:50|486.4|482.3|486.55|482.45|486.63|482.53|486.39|482.29|16
1636405500000|2021-11-08 21:05:00|486.51|482.41|486.49|482.39|486.51|482.41|486.48|482.38|8
1636405510000|2021-11-08 21:05:10|486.52|482.42|486.57|482.47|486.58|482.48|486.52|482.42|6
1636405520000|2021-11-08 21:05:20|486.58|482.48|486.76|482.66|486.85|482.75|486.58|482.48|23
1636405530000|2021-11-08 21:05:30|486.77|482.67|486.66|482.56|486.77|482.67|486.64|482.54|17
1636405540000|2021-11-08 21:05:40|486.64|482.54|486.49|482.39|486.66|482.56|486.47|482.37|15
1636405550000|2021-11-08 21:05:50|486.47|482.37|486.37|482.27|486.49|482.39|486.37|482.27|13
1636405560000|2021-11-08 21:06:00|486.36|482.26|486.34|482.24|486.37|482.27|486.32|482.22|17
1636405570000|2021-11-08 21:06:10|486.33|482.23|485.78|481.68|486.33|482.23|485.6|481.5|25
1636405580000|2021-11-08 21:06:20|485.75|481.65|485.5|481.4|485.75|481.65|485.5|481.4|22
1636405590000|2021-11-08 21:06:30|485.48|481.38|485.29|481.19|485.55|481.45|485.29|481.19|22
1636405600000|2021-11-08 21:06:40|485.24|481.14|485.07|480.97|485.27|481.17|484.97|480.87|22
1636405610000|2021-11-08 21:06:50|485.12|481.02|484.99|480.89|485.2|481.1|484.96|480.86|20
1636405620000|2021-11-08 21:07:00|484.98|480.88|485.02|480.92|485.08|480.98|484.98|480.88|10
1636405630000|2021-11-08 21:07:10|484.98|480.88|484.87|480.77|485.05|480.95|484.74|480.64|21
1636405640000|2021-11-08 21:07:20|484.86|480.76|485.07|480.97|485.11|481.01|484.86|480.76|29
1636405650000|2021-11-08 21:07:30|485.06|480.96|485.17|481.07|485.17|481.07|485.06|480.96|21
1636405660000|2021-11-08 21:07:40|485.21|481.11|485.36|481.26|485.38|481.28|485.21|481.11|30
1636405670000|2021-11-08 21:07:50|485.39|481.29|485.39|481.29|485.4|481.3|485.34|481.24|23
1636405680000|2021-11-08 21:08:00|485.37|481.27|485.52|481.42|485.56|481.46|485.37|481.27|26
1636405690000|2021-11-08 21:08:10|485.55|481.45|485.46|481.36|485.55|481.45|485.43|481.33|15
1636405700000|2021-11-08 21:08:20|485.43|481.33|485.44|481.34|485.46|481.36|485.42|481.32|7
1636405710000|2021-11-08 21:08:30|485.43|481.33|485.26|481.16|485.46|481.36|485.24|481.14|14
1636405720000|2021-11-08 21:08:40|485.25|481.15|485.11|481.01|485.25|481.15|485.11|481.01|31
1636405730000|2021-11-08 21:08:50|485.1|481|484.91|480.81|485.11|481.01|484.9|480.8|16
1636405740000|2021-11-08 21:09:00|484.9|480.8|484.9|480.8|484.92|480.82|484.83|480.73|8
1636405750000|2021-11-08 21:09:10|484.93|480.83|484.83|480.73|484.93|480.83|484.62|480.52|26
1636405760000|2021-11-08 21:09:20|484.88|480.78|484.67|480.57|484.88|480.78|484.66|480.56|20
1636405770000|2021-11-08 21:09:30|484.66|480.56|484.65|480.55|484.67|480.57|484.65|480.55|9
1636405780000|2021-11-08 21:09:40|484.66|480.56|484.68|480.58|484.72|480.62|484.57|480.47|15
1636405790000|2021-11-08 21:09:50|484.67|480.57|484.65|480.55|484.68|480.58|484.65|480.55|5
1636405800000|2021-11-08 21:10:00|484.64|480.54|484.98|480.88|484.98|480.88|484.62|480.52|18
1636405810000|2021-11-08 21:10:10|484.96|480.86|484.76|480.66|484.97|480.87|484.75|480.65|25
1636405820000|2021-11-08 21:10:20|484.77|480.67|484.86|480.76|484.86|480.76|484.77|480.67|14
1636405830000|2021-11-08 21:10:30|484.87|480.77|484.88|480.78|484.88|480.78|484.85|480.75|14
1636405840000|2021-11-08 21:10:40|484.9|480.8|484.95|480.85|484.96|480.86|484.89|480.79|13
1636405850000|2021-11-08 21:10:50|484.98|480.88|484.99|480.89|485.07|480.97|484.95|480.85|11
1636405860000|2021-11-08 21:11:00|485.03|480.93|484.91|480.81|485.1|481|484.91|480.81|11
1636405870000|2021-11-08 21:11:10|484.92|480.82|485.02|480.92|485.02|480.92|484.89|480.79|19
1636405880000|2021-11-08 21:11:20|485|480.9|484.95|480.85|485.02|480.92|484.91|480.81|13
1636405890000|2021-11-08 21:11:30|484.94|480.84|485.37|481.27|485.4|481.3|484.9|480.8|25
1636405900000|2021-11-08 21:11:40|485.38|481.28|485.52|481.42|485.76|481.66|485.38|481.28|24
1636405910000|2021-11-08 21:11:50|485.53|481.43|485.49|481.39|485.54|481.44|485.43|481.33|13
1636405920000|2021-11-08 21:12:00|485.51|481.41|485.43|481.33|485.56|481.46|485.43|481.33|16
1636405930000|2021-11-08 21:12:10|485.44|481.34|485.2|481.1|485.44|481.34|485.2|481.1|18
1636405940000|2021-11-08 21:12:20|485.15|481.05|484.82|480.72|485.15|481.05|484.78|480.68|22
1636405950000|2021-11-08 21:12:30|484.81|480.71|484.82|480.72|484.95|480.85|484.77|480.67|23
1636405960000|2021-11-08 21:12:40|484.9|480.8|484.82|480.72|484.9|480.8|484.75|480.65|15
1636405970000|2021-11-08 21:12:50|484.76|480.66|484.9|480.8|485.05|480.95|484.76|480.66|20
1636405980000|2021-11-08 21:13:00|484.93|480.83|485.15|481.05|485.15|481.05|484.93|480.83|14
1636405990000|2021-11-08 21:13:10|485.17|481.07|485.14|481.04|485.24|481.14|485.14|481.04|17
1636406000000|2021-11-08 21:13:20|485.17|481.07|485.08|480.98|485.17|481.07|485.08|480.98|5
1636406010000|2021-11-08 21:13:30|485.11|481.01|485.13|481.03|485.13|481.03|485.08|480.98|9
1636406020000|2021-11-08 21:13:40|485.12|481.02|485.15|481.05|485.16|481.06|485.12|481.02|6
1636406030000|2021-11-08 21:13:50|485.13|481.03|484.98|480.88|485.15|481.05|484.98|480.88|9
1636406040000|2021-11-08 21:14:00|484.97|480.87|484.7|480.6|484.97|480.87|484.39|480.29|25
1636406050000|2021-11-08 21:14:10|484.69|480.59|484.56|480.46|484.7|480.6|484.46|480.36|17
1636406060000|2021-11-08 21:14:20|484.61|480.51|484.97|480.87|484.97|480.87|484.55|480.45|18
1636406070000|2021-11-08 21:14:30|484.98|480.88|484.92|480.82|485.11|481.01|484.92|480.82|22
1636406080000|2021-11-08 21:14:40|484.87|480.77|484.57|480.47|484.96|480.86|484.42|480.32|29
1636406090000|2021-11-08 21:14:50|484.53|480.43|484.64|480.54|484.88|480.78|484.53|480.43|24
1636406100000|2021-11-08 21:15:00|484.66|480.56|484.43|480.33|484.66|480.56|484.42|480.32|20
1636406110000|2021-11-08 21:15:10|484.51|480.41|484.82|480.72|484.82|480.72|484.48|480.38|17
1636406120000|2021-11-08 21:15:20|484.79|480.69|484.77|480.67|484.83|480.73|484.72|480.62|16
1636406130000|2021-11-08 21:15:30|484.75|480.65|484.7|480.6|484.76|480.66|484.69|480.59|14
1636406140000|2021-11-08 21:15:40|484.69|480.59|484.39|480.29|484.78|480.68|484.39|480.29|18
1636406150000|2021-11-08 21:15:50|484.37|480.27|484.25|480.15|484.37|480.27|483.98|479.88|27
1636406160000|2021-11-08 21:16:00|484.37|480.27|484.57|480.47|484.62|480.52|484.32|480.22|29
1636406170000|2021-11-08 21:16:10|484.55|480.45|484.54|480.44|484.58|480.48|484.53|480.43|13
1636406180000|2021-11-08 21:16:20|484.56|480.46|484.48|480.38|484.56|480.46|484.47|480.37|17
1636406190000|2021-11-08 21:16:30|484.49|480.39|484.79|480.69|484.79|480.69|484.45|480.35|24
1636406200000|2021-11-08 21:16:40|484.76|480.66|484.78|480.68|484.79|480.69|484.75|480.65|12
1636406210000|2021-11-08 21:16:50|484.77|480.67|485.64|481.54|485.64|481.54|484.77|480.67|30
1636406220000|2021-11-08 21:17:00|485.63|481.53|485.8|481.7|485.81|481.71|485.63|481.53|19
1636406230000|2021-11-08 21:17:10|485.81|481.71|486.05|481.95|486.05|481.95|485.81|481.71|16
1636406240000|2021-11-08 21:17:20|486.04|481.94|486.02|481.92|486.1|482|485.91|481.81|22
1636406250000|2021-11-08 21:17:30|486.03|481.93|486.05|481.95|486.05|481.95|485.96|481.86|14
1636406260000|2021-11-08 21:17:40|486.04|481.94|485.92|481.82|486.12|482.02|485.92|481.82|18
1636406270000|2021-11-08 21:17:50|485.88|481.78|486.01|481.91|486.01|481.91|485.67|481.57|26
1636406280000|2021-11-08 21:18:00|486.05|481.95|486.11|482.01|486.12|482.02|486.05|481.95|10
1636406290000|2021-11-08 21:18:10|486.24|482.14|486.84|482.74|486.85|482.75|486.24|482.14|30
1636406300000|2021-11-08 21:18:20|486.78|482.68|486.68|482.58|486.85|482.75|486.67|482.57|24
1636406310000|2021-11-08 21:18:30|486.7|482.6|486.76|482.66|486.76|482.66|486.62|482.52|14
1636406320000|2021-11-08 21:18:40|486.79|482.69|486.75|482.65|486.8|482.7|486.71|482.61|15
1636406330000|2021-11-08 21:18:50|486.72|482.62|486.74|482.64|486.75|482.65|486.7|482.6|16
1636406340000|2021-11-08 21:19:00|486.76|482.66|486.87|482.77|486.88|482.78|486.75|482.65|12
1636406350000|2021-11-08 21:19:10|486.89|482.79|487.01|482.91|487.01|482.91|486.89|482.79|13
1636406360000|2021-11-08 21:19:20|487.03|482.93|487.22|483.12|487.23|483.13|487.03|482.93|19
1636406370000|2021-11-08 21:19:30|487.23|483.13|487.12|483.02|487.23|483.13|487.08|482.98|18
1636406380000|2021-11-08 21:19:40|487.09|482.99|487.15|483.05|487.16|483.06|487.04|482.94|16
1636406390000|2021-11-08 21:19:50|487.13|483.03|487.06|482.96|487.21|483.11|487.06|482.96|20
1636406400000|2021-11-08 21:20:00|487.1|483|486.79|482.69|487.1|483|486.79|482.69|21
1636406410000|2021-11-08 21:20:10|486.77|482.67|486.7|482.6|486.77|482.67|486.67|482.57|20
1636406420000|2021-11-08 21:20:20|486.67|482.57|486.25|482.15|486.67|482.57|486.22|482.12|20
1636406430000|2021-11-08 21:20:30|486.26|482.16|486.54|482.44|486.54|482.44|486.25|482.15|20
1636406440000|2021-11-08 21:20:40|486.56|482.46|486.79|482.69|486.81|482.71|486.56|482.46|23
1636406450000|2021-11-08 21:20:50|486.8|482.7|486.83|482.73|486.83|482.73|486.79|482.69|14
1636406460000|2021-11-08 21:21:00|486.82|482.72|487.03|482.93|487.03|482.93|486.82|482.72|13
1636406470000|2021-11-08 21:21:10|487.04|482.94|487.04|482.94|487.05|482.95|486.98|482.88|14
1636406480000|2021-11-08 21:21:20|487.05|482.95|486.99|482.89|487.06|482.96|486.99|482.89|17
1636406490000|2021-11-08 21:21:30|486.98|482.88|486.91|482.81|487.04|482.94|486.9|482.8|16
1636406500000|2021-11-08 21:21:40|486.92|482.82|486.88|482.78|486.92|482.82|486.88|482.78|6
1636406510000|2021-11-08 21:21:50|486.89|482.79|487.55|483.45|487.56|483.46|486.89|482.79|18
1636406520000|2021-11-08 21:22:00|487.54|483.44|487.18|483.08|487.57|483.47|487.18|483.08|19
1636406530000|2021-11-08 21:22:10|487.15|483.05|487.2|483.1|487.24|483.14|487.05|482.95|17
1636406540000|2021-11-08 21:22:20|487.19|483.09|487.49|483.39|487.49|483.39|487.19|483.09|22
1636406550000|2021-11-08 21:22:30|487.5|483.4|487.45|483.35|487.51|483.41|487.37|483.27|20
1636406560000|2021-11-08 21:22:40|487.47|483.37|487.52|483.42|487.53|483.43|487.47|483.37|10
1636406570000|2021-11-08 21:22:50|487.51|483.41|487.68|483.58|487.77|483.67|487.51|483.41|27
1636406580000|2021-11-08 21:23:00|487.75|483.65|487.78|483.68|487.8|483.7|487.54|483.44|28
1636406590000|2021-11-08 21:23:10|487.77|483.67|487.74|483.64|487.79|483.69|487.72|483.62|19
1636406600000|2021-11-08 21:23:20|487.72|483.62|487.69|483.59|487.72|483.62|487.61|483.51|10
1636406610000|2021-11-08 21:23:30|487.67|483.57|487.7|483.6|487.71|483.61|487.66|483.56|9
1636406620000|2021-11-08 21:23:40|487.69|483.59|487.44|483.34|487.7|483.6|487.44|483.34|19
1636406630000|2021-11-08 21:23:50|487.39|483.29|487.3|483.2|487.42|483.32|487.3|483.2|11
1636406640000|2021-11-08 21:24:00|487.34|483.24|487.24|483.14|487.37|483.27|487.23|483.13|11
1636406650000|2021-11-08 21:24:10|487.23|483.13|487.22|483.12|487.23|483.13|487.13|483.03|13
1636406660000|2021-11-08 21:24:20|487.23|483.13|487.23|483.13|487.24|483.14|487.22|483.12|9
1636406670000|2021-11-08 21:24:30|487.22|483.12|487.24|483.14|487.25|483.15|487.22|483.12|12
1636406680000|2021-11-08 21:24:40|487.23|483.13|487.35|483.25|487.35|483.25|487.14|483.04|18
1636406690000|2021-11-08 21:24:50|487.34|483.24|487.32|483.22|487.41|483.31|487.32|483.22|7
1636406700000|2021-11-08 21:25:00|487.31|483.21|487.3|483.2|487.32|483.22|487.24|483.14|15
1636406710000|2021-11-08 21:25:10|487.23|483.13|487.21|483.11|487.25|483.15|487.17|483.07|16
1636406720000|2021-11-08 21:25:20|487.22|483.12|487.13|483.03|487.22|483.12|487.1|483|14
1636406730000|2021-11-08 21:25:30|487.12|483.02|487.08|482.98|487.12|483.02|487.08|482.98|7
1636406740000|2021-11-08 21:25:40|487.07|482.97|486.96|482.86|487.07|482.97|486.96|482.86|12
1636406750000|2021-11-08 21:25:50|486.97|482.87|486.92|482.82|486.97|482.87|486.89|482.79|16
1636406760000|2021-11-08 21:26:00|486.91|482.81|486.88|482.78|486.94|482.84|486.88|482.78|12
1636406770000|2021-11-08 21:26:10|486.89|482.79|486.81|482.71|486.92|482.82|486.8|482.7|16
1636406780000|2021-11-08 21:26:20|486.78|482.68|486.58|482.48|486.78|482.68|486.58|482.48|25
1636406790000|2021-11-08 21:26:30|486.53|482.43|486.4|482.3|486.53|482.43|486.37|482.27|17
1636406800000|2021-11-08 21:26:40|486.39|482.29|486.22|482.12|486.4|482.3|486.22|482.12|26
1636406810000|2021-11-08 21:26:50|486.21|482.11|486.34|482.24|486.35|482.25|486.15|482.05|26
1636406820000|2021-11-08 21:27:00|486.32|482.22|486.02|481.92|486.38|482.28|486.02|481.92|23
1636406830000|2021-11-08 21:27:10|485.76|481.66|484.81|480.71|485.76|481.66|484.72|480.62|29
1636406840000|2021-11-08 21:27:20|484.82|480.72|484.92|480.82|485.11|481.01|484.78|480.68|29
1636406850000|2021-11-08 21:27:30|484.91|480.81|484.75|480.65|484.91|480.81|484.34|480.24|31
1636406860000|2021-11-08 21:27:40|484.74|480.64|485.18|481.08|485.18|481.08|484.68|480.58|31
1636406870000|2021-11-08 21:27:50|485.17|481.07|485.51|481.41|485.53|481.43|485.17|481.07|25
1636406880000|2021-11-08 21:28:00|485.52|481.42|485.42|481.32|485.54|481.44|485.41|481.31|12
1636406890000|2021-11-08 21:28:10|485.41|481.31|485.39|481.29|485.41|481.31|485.34|481.24|10
1636406900000|2021-11-08 21:28:20|485.38|481.28|485.2|481.1|485.39|481.29|485.2|481.1|9
1636406910000|2021-11-08 21:28:30|485.21|481.11|485.19|481.09|485.22|481.12|485.19|481.09|4
1636406920000|2021-11-08 21:28:40|485.2|481.1|484.94|480.84|485.2|481.1|484.94|480.84|16
1636406930000|2021-11-08 21:28:50|484.92|480.82|484.78|480.68|484.92|480.82|484.73|480.63|22
1636406940000|2021-11-08 21:29:00|484.76|480.66|484.96|480.86|484.97|480.87|484.73|480.63|20
1636406950000|2021-11-08 21:29:10|485|480.9|484.96|480.86|485|480.9|484.91|480.81|10
1636406960000|2021-11-08 21:29:20|484.95|480.85|484.95|480.85|484.95|480.85|484.88|480.78|12
1636406970000|2021-11-08 21:29:30|484.93|480.83|485.21|481.11|485.21|481.11|484.9|480.8|16
1636406980000|2021-11-08 21:29:40|485.22|481.12|485.25|481.15|485.28|481.18|485.22|481.12|8
1636406990000|2021-11-08 21:29:50|485.27|481.17|485.5|481.4|485.52|481.42|485.25|481.15|13
1636407000000|2021-11-08 21:30:00|485.51|481.41|485.52|481.42|485.55|481.45|485.51|481.41|5
1636407010000|2021-11-08 21:30:10|485.53|481.43|485.37|481.27|485.54|481.44|485.29|481.19|19
1636407020000|2021-11-08 21:30:20|485.38|481.28|485.21|481.11|485.38|481.28|485.17|481.07|16
1636407030000|2021-11-08 21:30:30|485.2|481.1|485.17|481.07|485.2|481.1|485.12|481.02|7
1636407040000|2021-11-08 21:30:40|485.16|481.06|484.97|480.87|485.16|481.06|484.95|480.85|18
1636407050000|2021-11-08 21:30:50|484.96|480.86|484.85|480.75|484.96|480.86|484.74|480.64|24
1636407060000|2021-11-08 21:31:00|484.84|480.74|484.83|480.73|484.86|480.76|484.8|480.7|11
1636407070000|2021-11-08 21:31:10|484.82|480.72|484.81|480.71|484.83|480.73|484.8|480.7|12
1636407080000|2021-11-08 21:31:20|484.8|480.7|484.79|480.69|484.81|480.71|484.79|480.69|10
1636407090000|2021-11-08 21:31:30|484.78|480.68|484.73|480.63|484.78|480.68|484.72|480.62|9
1636407100000|2021-11-08 21:31:40|484.71|480.61|484.7|480.6|484.71|480.61|484.7|480.6|2
1636407110000|2021-11-08 21:31:50|484.72|480.62|484.71|480.61|484.73|480.63|484.71|480.61|6
1636407120000|2021-11-08 21:32:00|484.72|480.62|484.74|480.64|484.76|480.66|484.72|480.62|10
1636407130000|2021-11-08 21:32:10|484.71|480.61|484.63|480.53|484.73|480.63|484.56|480.46|18
1636407140000|2021-11-08 21:32:20|484.6|480.5|484.63|480.53|484.65|480.55|484.6|480.5|11
1636407150000|2021-11-08 21:32:30|484.65|480.55|484.66|480.56|484.67|480.57|484.62|480.52|14
1636407160000|2021-11-08 21:32:40|484.65|480.55|484.82|480.72|484.82|480.72|484.64|480.54|11
1636407170000|2021-11-08 21:32:50|484.8|480.7|484.86|480.76|484.91|480.81|484.8|480.7|8
1636407180000|2021-11-08 21:33:00|484.85|480.75|484.66|480.56|484.85|480.75|484.66|480.56|20
1636407190000|2021-11-08 21:33:10|484.68|480.58|484.71|480.61|484.74|480.64|484.64|480.54|11
1636407200000|2021-11-08 21:33:20|484.7|480.6|484.71|480.61|484.73|480.63|484.69|480.59|6
1636407210000|2021-11-08 21:33:30|484.7|480.6|484.71|480.61|484.73|480.63|484.69|480.59|15
1636407220000|2021-11-08 21:33:40|484.7|480.6|484.69|480.59|484.73|480.63|484.69|480.59|10
1636407230000|2021-11-08 21:33:50|484.7|480.6|484.84|480.74|484.85|480.75|484.69|480.59|18
1636407240000|2021-11-08 21:34:00|484.85|480.75|484.78|480.68|484.86|480.76|484.77|480.67|10
1636407250000|2021-11-08 21:34:10|484.77|480.67|484.75|480.65|484.77|480.67|484.74|480.64|6
1636407260000|2021-11-08 21:34:20|484.74|480.64|484.63|480.53|484.76|480.66|484.61|480.51|12
1636407270000|2021-11-08 21:34:30|484.65|480.55|484.61|480.51|484.65|480.55|484.59|480.49|13
1636407280000|2021-11-08 21:34:40|484.6|480.5|484.63|480.53|484.65|480.55|484.56|480.46|14
1636407290000|2021-11-08 21:34:50|484.61|480.51|484.55|480.45|484.61|480.51|484.55|480.45|16
1636407300000|2021-11-08 21:35:00|484.56|480.46|484.51|480.41|484.62|480.52|484.51|480.41|14
1636407310000|2021-11-08 21:35:10|484.5|480.4|484.49|480.39|484.5|480.4|484.49|480.39|4
1636407320000|2021-11-08 21:35:20|484.5|480.4|484.53|480.43|484.54|480.44|484.5|480.4|10
1636407330000|2021-11-08 21:35:30|484.55|480.45|484.66|480.56|484.66|480.56|484.55|480.45|9
1636407340000|2021-11-08 21:35:40|484.65|480.55|484.55|480.45|484.65|480.55|484.51|480.41|27
1636407350000|2021-11-08 21:35:50|484.56|480.46|484.54|480.44|484.59|480.49|484.49|480.39|13
1636407360000|2021-11-08 21:36:00|484.57|480.47|484.59|480.49|484.6|480.5|484.56|480.46|7
1636407370000|2021-11-08 21:36:10|484.56|480.46|484.55|480.45|484.66|480.56|484.55|480.45|11
1636407380000|2021-11-08 21:36:20|484.62|480.52|484.54|480.44|484.62|480.52|484.54|480.44|7
1636407390000|2021-11-08 21:36:30|484.62|480.52|484.42|480.32|484.62|480.52|484.42|480.32|9
1636407400000|2021-11-08 21:36:40|484.4|480.3|484.32|480.22|484.4|480.3|484.31|480.21|14
1636407410000|2021-11-08 21:36:50|484.33|480.23|484.35|480.25|484.37|480.27|484.32|480.22|10
1636407420000|2021-11-08 21:37:00|484.34|480.24|484.33|480.23|484.37|480.27|484.33|480.23|8
1636407430000|2021-11-08 21:37:10|484.34|480.24|484.3|480.2|484.37|480.27|484.29|480.19|14
1636407440000|2021-11-08 21:37:20|484.34|480.24|484.33|480.23|484.4|480.3|484.31|480.21|15
1636407450000|2021-11-08 21:37:30|484.35|480.25|484.39|480.29|484.39|480.29|484.34|480.24|10
1636407460000|2021-11-08 21:37:40|484.4|480.3|484.38|480.28|484.4|480.3|484.37|480.27|4
1636407470000|2021-11-08 21:37:50|484.37|480.27|484.37|480.27|484.37|480.27|484.33|480.23|6
1636407480000|2021-11-08 21:38:00|484.36|480.26|484.39|480.29|484.39|480.29|484.35|480.25|12
1636407490000|2021-11-08 21:38:10|484.35|480.25|484.43|480.33|484.43|480.33|484.33|480.23|13
1636407500000|2021-11-08 21:38:20|484.41|480.31|484.35|480.25|484.41|480.31|484.35|480.25|11
1636407510000|2021-11-08 21:38:30|484.29|480.19|484.35|480.25|484.35|480.25|484.24|480.14|8
1636407520000|2021-11-08 21:38:40|484.26|480.16|484.26|480.16|484.35|480.25|484.18|480.08|13
1636407530000|2021-11-08 21:38:50|484.25|480.15|484.37|480.27|484.41|480.31|484.25|480.15|21
1636407540000|2021-11-08 21:39:00|484.39|480.29|484.61|480.51|484.63|480.53|484.39|480.29|26
1636407550000|2021-11-08 21:39:10|484.64|480.54|484.61|480.51|484.64|480.54|484.53|480.43|17
1636407560000|2021-11-08 21:39:20|484.64|480.54|484.61|480.51|484.64|480.54|484.61|480.51|16
1636407570000|2021-11-08 21:39:30|484.62|480.52|484.61|480.51|484.63|480.53|484.6|480.5|11
1636407580000|2021-11-08 21:39:40|484.6|480.5|484.61|480.51|484.61|480.51|484.58|480.48|8
1636407590000|2021-11-08 21:39:50|484.6|480.5|484.69|480.59|484.75|480.65|484.6|480.5|15
1636407600000|2021-11-08 21:40:00|484.71|480.61|484.78|480.68|484.79|480.69|484.63|480.53|20
1636407610000|2021-11-08 21:40:10|484.79|480.69|484.99|480.89|485.04|480.94|484.79|480.69|25
1636407620000|2021-11-08 21:40:20|485.04|480.94|485.05|480.95|485.22|481.12|485.04|480.94|26
1636407630000|2021-11-08 21:40:30|485.04|480.94|485.06|480.96|485.1|481|484.97|480.87|14
1636407640000|2021-11-08 21:40:40|485.1|481|485.03|480.93|485.12|481.02|485.03|480.93|7
1636407650000|2021-11-08 21:40:50|485.02|480.92|485.02|480.92|485.06|480.96|485.01|480.91|6
1636407660000|2021-11-08 21:41:00|485.03|480.93|485.03|480.93|485.03|480.93|485.01|480.91|7
1636407670000|2021-11-08 21:41:10|485.04|480.94|485.04|480.94|485.04|480.94|485.02|480.92|4
1636407680000|2021-11-08 21:41:20|485.05|480.95|485.21|481.11|485.22|481.12|485.01|480.91|14
1636407690000|2021-11-08 21:41:30|485.2|481.1|485.15|481.05|485.21|481.11|485.15|481.05|12
1636407700000|2021-11-08 21:41:40|485.13|481.03|485.2|481.1|485.27|481.17|485.13|481.03|11
1636407710000|2021-11-08 21:41:50|485.22|481.12|485.29|481.19|485.3|481.2|485.18|481.08|18
1636407720000|2021-11-08 21:42:00|485.48|481.38|485.56|481.46|485.56|481.46|485.35|481.25|18
1636407730000|2021-11-08 21:42:10|485.55|481.45|485.68|481.58|485.68|481.58|485.55|481.45|14
1636407740000|2021-11-08 21:42:20|485.69|481.59|485.78|481.68|485.79|481.69|485.68|481.58|13
1636407750000|2021-11-08 21:42:30|485.79|481.69|485.76|481.66|485.79|481.69|485.72|481.62|5
1636407760000|2021-11-08 21:42:40|485.77|481.67|485.76|481.66|485.78|481.68|485.72|481.62|5
1636407770000|2021-11-08 21:42:50|485.77|481.67|485.76|481.66|485.77|481.67|485.73|481.63|7
1636407780000|2021-11-08 21:43:00|485.77|481.67|485.76|481.66|485.77|481.67|485.73|481.63|10
1636407790000|2021-11-08 21:43:10|485.71|481.61|485.57|481.47|485.71|481.61|485.57|481.47|9
1636407800000|2021-11-08 21:43:20|485.56|481.46|485.51|481.41|485.56|481.46|485.49|481.39|12
1636407810000|2021-11-08 21:43:30|485.52|481.42|485.51|481.41|485.52|481.42|485.51|481.41|4
1636407820000|2021-11-08 21:43:40|485.5|481.4|485.33|481.23|485.5|481.4|485.33|481.23|20
1636407830000|2021-11-08 21:43:50|485.34|481.24|485.33|481.23|485.4|481.3|485.33|481.23|15
1636407840000|2021-11-08 21:44:00|485.34|481.24|485.34|481.24|485.36|481.26|485.34|481.24|3
1636407850000|2021-11-08 21:44:10|485.35|481.25|485.31|481.21|485.35|481.25|485.3|481.2|9
1636407860000|2021-11-08 21:44:20|485.3|481.2|485.2|481.1|485.3|481.2|485.18|481.08|8
1636407870000|2021-11-08 21:44:30|485.21|481.11|485.1|481|485.21|481.11|485.1|481|11
1636407880000|2021-11-08 21:44:40|485.12|481.02|485.41|481.31|485.41|481.31|485.12|481.02|7
1636407890000|2021-11-08 21:44:50|485.34|481.24|485.21|481.11|485.35|481.25|485.21|481.11|11
1636407900000|2021-11-08 21:45:00|485.22|481.12|485.25|481.15|485.25|481.15|485.22|481.12|8
1636407910000|2021-11-08 21:45:10|485.24|481.14|485.31|481.21|485.31|481.21|485.23|481.13|11
1636407920000|2021-11-08 21:45:20|485.33|481.23|485.31|481.21|485.33|481.23|485.3|481.2|7
1636407930000|2021-11-08 21:45:30|485.3|481.2|485.3|481.2|485.31|481.21|485.3|481.2|5
1636407940000|2021-11-08 21:45:40|485.29|481.19|485.29|481.19|485.29|481.19|485.24|481.14|11
1636407950000|2021-11-08 21:45:50|485.3|481.2|485.38|481.28|485.41|481.31|485.3|481.2|17
1636407960000|2021-11-08 21:46:00|485.39|481.29|485.31|481.21|485.39|481.29|485.3|481.2|13
1636407970000|2021-11-08 21:46:10|485.3|481.2|485.32|481.22|485.32|481.22|485.3|481.2|7
1636407980000|2021-11-08 21:46:20|485.33|481.23|485.38|481.28|485.38|481.28|485.32|481.22|9
1636407990000|2021-11-08 21:46:30|485.37|481.27|485.3|481.2|485.37|481.27|485.23|481.13|15
1636408000000|2021-11-08 21:46:40|485.29|481.19|485.24|481.14|485.3|481.2|485.23|481.13|12
1636408010000|2021-11-08 21:46:50|485.25|481.15|485.21|481.11|485.3|481.2|485.21|481.11|12
1636408020000|2021-11-08 21:47:00|485.23|481.13|485.23|481.13|485.24|481.14|485.22|481.12|9
1636408030000|2021-11-08 21:47:10|485.22|481.12|485.16|481.06|485.22|481.12|485.14|481.04|11
1636408040000|2021-11-08 21:47:20|485.17|481.07|485.51|481.41|485.51|481.41|485.15|481.05|22
1636408050000|2021-11-08 21:47:30|485.5|481.4|485.45|481.35|485.51|481.41|485.43|481.33|14
1636408060000|2021-11-08 21:47:40|485.47|481.37|485.61|481.51|485.67|481.57|485.45|481.35|16
1636408070000|2021-11-08 21:47:50|485.62|481.52|485.75|481.65|485.75|481.65|485.62|481.52|10
1636408080000|2021-11-08 21:48:00|485.76|481.66|485.66|481.56|485.76|481.66|485.66|481.56|8
1636408090000|2021-11-08 21:48:10|485.67|481.57|485.63|481.53|485.67|481.57|485.63|481.53|4
1636408100000|2021-11-08 21:48:20|485.62|481.52|485.62|481.52|485.62|481.52|485.61|481.51|3
1636408110000|2021-11-08 21:48:30|485.61|481.51|485.8|481.7|485.81|481.71|485.61|481.51|10
1636408120000|2021-11-08 21:48:40|485.79|481.69|485.9|481.8|486.02|481.92|485.79|481.69|10
1636408130000|2021-11-08 21:48:50|485.84|481.74|486.1|482|486.11|482.01|485.84|481.74|10
1636408140000|2021-11-08 21:49:00|486.11|482.01|485.73|481.63|486.12|482.02|485.73|481.63|18
1636408150000|2021-11-08 21:49:10|485.74|481.64|485.76|481.66|485.79|481.69|485.71|481.61|14
1636408160000|2021-11-08 21:49:20|485.73|481.63|485.64|481.54|485.73|481.63|485.63|481.53|11
1636408170000|2021-11-08 21:49:30|485.63|481.53|485.66|481.56|485.67|481.57|485.63|481.53|9
1636408180000|2021-11-08 21:49:40|485.65|481.55|485.67|481.57|485.67|481.57|485.65|481.55|7
1636408190000|2021-11-08 21:49:50|485.66|481.56|485.69|481.59|485.71|481.61|485.65|481.55|15
1636408200000|2021-11-08 21:50:00|485.7|481.6|485.7|481.6|485.7|481.6|485.69|481.59|5
1636408210000|2021-11-08 21:50:10|485.71|481.61|485.74|481.64|485.74|481.64|485.69|481.59|10
1636408220000|2021-11-08 21:50:20|485.73|481.63|485.8|481.7|485.8|481.7|485.71|481.61|15
1636408230000|2021-11-08 21:50:30|485.79|481.69|485.99|481.89|485.99|481.89|485.76|481.66|17
1636408240000|2021-11-08 21:50:40|486|481.9|485.99|481.89|486.01|481.91|485.9|481.8|15
1636408250000|2021-11-08 21:50:50|486|481.9|486.1|482|486.1|482|485.91|481.81|16
1636408260000|2021-11-08 21:51:00|486.09|481.99|486.05|481.95|486.1|482|486.05|481.95|9
1636408270000|2021-11-08 21:51:10|486.04|481.94|485.97|481.87|486.04|481.94|485.91|481.81|11
1636408280000|2021-11-08 21:51:20|485.98|481.88|485.98|481.88|485.98|481.88|485.97|481.87|3
1636408290000|2021-11-08 21:51:30|485.97|481.87|486|481.9|486|481.9|485.97|481.87|5
1636408300000|2021-11-08 21:51:40|485.99|481.89|486.05|481.95|486.05|481.95|485.99|481.89|5
1636408310000|2021-11-08 21:51:50|486.09|481.99|486.06|481.96|486.09|481.99|486.04|481.94|5
1636408320000|2021-11-08 21:52:00|486.04|481.94|486.06|481.96|486.11|482.01|485.99|481.89|12
1636408330000|2021-11-08 21:52:10|486.11|482.01|486.05|481.95|486.11|482.01|486.02|481.92|10
1636408340000|2021-11-08 21:52:20|486.02|481.92|486|481.9|486.02|481.92|486|481.9|2
1636408350000|2021-11-08 21:52:30|486.03|481.93|486|481.9|486.03|481.93|486|481.9|4
1636408360000|2021-11-08 21:52:40|486.01|481.91|486.11|482.01|486.11|482.01|485.98|481.88|10
1636408370000|2021-11-08 21:52:50|486.05|481.95|486.1|482|486.1|482|485.98|481.88|17
1636408380000|2021-11-08 21:53:00|486.05|481.95|486.06|481.96|486.13|482.03|486.03|481.93|8
1636408390000|2021-11-08 21:53:10|486.08|481.98|486.12|482.02|486.2|482.1|486.08|481.98|11
1636408400000|2021-11-08 21:53:20|486.11|482.01|486.06|481.96|486.12|482.02|486|481.9|12
1636408410000|2021-11-08 21:53:30|486.07|481.97|486.04|481.94|486.09|481.99|486|481.9|11
1636408420000|2021-11-08 21:53:40|486|481.9|486.04|481.94|486.05|481.95|485.99|481.89|14
1636408430000|2021-11-08 21:53:50|486.02|481.92|486.06|481.96|486.06|481.96|486.02|481.92|6
1636408440000|2021-11-08 21:54:00|486.03|481.93|485.88|481.78|486.04|481.94|485.88|481.78|9
1636408450000|2021-11-08 21:54:10|485.89|481.79|485.83|481.73|485.91|481.81|485.82|481.72|8
1636408460000|2021-11-08 21:54:20|485.82|481.72|485.78|481.68|485.82|481.72|485.78|481.68|5
1636408470000|2021-11-08 21:54:30|485.79|481.69|485.8|481.7|485.8|481.7|485.76|481.66|7
1636408480000|2021-11-08 21:54:40|485.81|481.71|486.07|481.97|486.07|481.97|485.76|481.66|22
1636408490000|2021-11-08 21:54:50|486.08|481.98|486.08|481.98|486.12|482.02|486.08|481.98|4
1636408500000|2021-11-08 21:55:00|486.09|481.99|486.16|482.06|486.17|482.07|486.09|481.99|10
1636408510000|2021-11-08 21:55:10|486.09|481.99|486|481.9|486.09|481.99|486|481.9|10
1636408520000|2021-11-08 21:55:20|485.95|481.85|485.78|481.68|485.95|481.85|485.77|481.67|12
1636408530000|2021-11-08 21:55:30|485.8|481.7|485.82|481.72|485.82|481.72|485.78|481.68|6
1636408540000|2021-11-08 21:55:40|485.81|481.71|485.82|481.72|485.82|481.72|485.81|481.71|10
1636408550000|2021-11-08 21:55:50|485.81|481.71|485.81|481.71|485.82|481.72|485.81|481.71|3
1636408560000|2021-11-08 21:56:00|485.8|481.7|485.81|481.71|485.82|481.72|485.79|481.69|5
1636408570000|2021-11-08 21:56:10|485.77|481.67|485.98|481.88|486|481.9|485.76|481.66|19
1636408580000|2021-11-08 21:56:20|486|481.9|485.98|481.88|486|481.9|485.94|481.84|11
1636408590000|2021-11-08 21:56:30|485.96|481.86|485.68|481.58|485.96|481.86|485.68|481.58|16
1636408600000|2021-11-08 21:56:40|485.69|481.59|485.7|481.6|485.7|481.6|485.66|481.56|8
1636408610000|2021-11-08 21:56:50|485.67|481.57|485.7|481.6|485.73|481.63|485.66|481.56|13
1636408620000|2021-11-08 21:57:00|485.72|481.62|485.72|481.62|485.72|481.62|485.71|481.61|3
1636408630000|2021-11-08 21:57:10|485.71|481.61|485.68|481.58|485.72|481.62|485.68|481.58|10
1636408640000|2021-11-08 21:57:20|485.65|481.55|485.63|481.53|485.72|481.62|485.62|481.52|10
1636408650000|2021-11-08 21:57:30|485.64|481.54|485.4|481.3|485.64|481.54|485.4|481.3|16
1636408660000|2021-11-08 21:57:40|485.39|481.29|485.31|481.21|485.39|481.29|485.31|481.21|6
1636408670000|2021-11-08 21:57:50|485.3|481.2|485.2|481.1|485.3|481.2|485.2|481.1|17
1636408680000|2021-11-08 21:58:00|485.19|481.09|485.12|481.02|485.21|481.11|485.12|481.02|8
1636408690000|2021-11-08 21:58:10|485.13|481.03|484.91|480.81|485.15|481.05|484.91|480.81|15
1636408700000|2021-11-08 21:58:20|484.88|480.78|484.88|480.78|484.94|480.84|484.87|480.77|12
1636408710000|2021-11-08 21:58:30|484.87|480.77|484.73|480.63|484.87|480.77|484.72|480.62|5
1636408720000|2021-11-08 21:58:40|484.72|480.62|484.72|480.62|484.73|480.63|484.71|480.61|7
1636408730000|2021-11-08 21:58:50|484.73|480.63|484.73|480.63|484.73|480.63|484.7|480.6|11
1636408740000|2021-11-08 21:59:00|484.75|480.65|484.74|480.64|484.79|480.69|484.73|480.63|7
1636408750000|2021-11-08 21:59:10|484.73|480.63|484.87|480.77|484.91|480.81|484.73|480.63|10
1636408760000|2021-11-08 21:59:20|484.86|480.76|484.88|480.78|484.92|480.82|484.86|480.76|10
1636408770000|2021-11-08 21:59:30|484.9|480.8|485|480.9|485|480.9|484.89|480.79|10
1636408780000|2021-11-08 21:59:40|485.02|480.92|484.99|480.89|485.02|480.92|484.99|480.89|5
1636408790000|2021-11-08 21:59:50|485|480.9|485|480.9|485.02|480.92|484.99|480.89|11
1636408800000|2021-11-08 22:00:00|485.02|480.92|485.01|480.91|485.02|480.92|485.01|480.91|2
1636408810000|2021-11-08 22:00:10|485|480.9|485|480.9|485.01|480.91|485|480.9|5
1636408820000|2021-11-08 22:00:20|485.01|480.91|485.02|480.92|485.03|480.93|485.01|480.91|3
1636408830000|2021-11-08 22:00:30|485.04|480.94|485.04|480.94|485.05|480.95|485.03|480.93|7
1636408840000|2021-11-08 22:00:40|485.03|480.93|485.04|480.94|485.04|480.94|485.03|480.93|2
1636408850000|2021-11-08 22:00:50|485.03|480.93|485.01|480.91|485.03|480.93|484.98|480.88|11
1636408860000|2021-11-08 22:01:00|485|480.9|485.02|480.92|485.03|480.93|485|480.9|5
1636408870000|2021-11-08 22:01:10|485.04|480.94|485.01|480.91|485.04|480.94|485|480.9|7
1636408880000|2021-11-08 22:01:20|485|480.9|485.01|480.91|485.02|480.92|485|480.9|4
1636408890000|2021-11-08 22:01:30|484.98|480.88|484.89|480.79|484.98|480.88|484.88|480.78|12
1636408900000|2021-11-08 22:01:40|484.88|480.78|484.82|480.72|484.88|480.78|484.82|480.72|4
1636408910000|2021-11-08 22:01:50|484.81|480.71|484.81|480.71|484.81|480.71|484.79|480.69|3
1636408920000|2021-11-08 22:02:00|484.82|480.72|484.81|480.71|484.82|480.72|484.81|480.71|2
1636408930000|2021-11-08 22:02:10|484.82|480.72|484.82|480.72|484.82|480.72|484.81|480.71|5
1636408940000|2021-11-08 22:02:20|484.81|480.71|484.81|480.71|484.82|480.72|484.79|480.69|13
1636408950000|2021-11-08 22:02:30|484.8|480.7|484.79|480.69|484.81|480.71|484.75|480.65|16
1636408960000|2021-11-08 22:02:40|484.8|480.7|484.77|480.67|484.8|480.7|484.76|480.66|7
1636408970000|2021-11-08 22:02:50|484.74|480.64|484.8|480.7|484.8|480.7|484.74|480.64|8
1636408980000|2021-11-08 22:03:00|484.78|480.68|484.79|480.69|484.8|480.7|484.78|480.68|5
1636408990000|2021-11-08 22:03:10|484.77|480.67|484.8|480.7|484.81|480.71|484.77|480.67|4
1636409000000|2021-11-08 22:03:20|484.79|480.69|484.8|480.7|484.8|480.7|484.79|480.69|4
1636409010000|2021-11-08 22:03:30|484.79|480.69|484.8|480.7|484.8|480.7|484.79|480.69|2
1636409020000|2021-11-08 22:03:40|484.79|480.69|484.79|480.69|484.79|480.69|484.79|480.69|1
1636409030000|2021-11-08 22:03:50|484.8|480.7|484.8|480.7|484.8|480.7|484.8|480.7|1
1636409040000|2021-11-08 22:04:00|484.79|480.69|484.83|480.73|484.83|480.73|484.78|480.68|6
1636409060000|2021-11-08 22:04:20|484.86|480.76|484.83|480.73|484.86|480.76|484.83|480.73|2
1636409070000|2021-11-08 22:04:30|484.86|480.76|484.86|480.76|484.86|480.76|484.86|480.76|1
1636409080000|2021-11-08 22:04:40|484.82|480.72|484.83|480.73|484.83|480.73|484.82|480.72|2
1636409090000|2021-11-08 22:04:50|484.8|480.7|484.81|480.71|484.81|480.71|484.8|480.7|2
1636409100000|2021-11-08 22:05:00|484.83|480.73|484.82|480.72|484.83|480.73|484.82|480.72|2
1636409110000|2021-11-08 22:05:10|484.8|480.7|484.78|480.68|484.8|480.7|484.78|480.68|3
1636409120000|2021-11-08 22:05:20|484.79|480.69|484.77|480.67|484.79|480.69|484.76|480.66|6
1636409130000|2021-11-08 22:05:30|484.76|480.66|484.66|480.56|484.78|480.68|484.66|480.56|9
1636409140000|2021-11-08 22:05:40|484.64|480.54|484.56|480.46|484.65|480.55|484.54|480.44|12
1636409150000|2021-11-08 22:05:50|484.55|480.45|484.51|480.41|484.56|480.46|484.51|480.41|4
1636409160000|2021-11-08 22:06:00|484.49|480.39|484.49|480.39|484.52|480.42|484.49|480.39|7
1636409170000|2021-11-08 22:06:10|484.47|480.37|484.5|480.4|484.5|480.4|484.47|480.37|6
1636409180000|2021-11-08 22:06:20|484.51|480.41|484.5|480.4|484.51|480.41|484.5|480.4|4
1636409190000|2021-11-08 22:06:30|484.46|480.36|484.29|480.19|484.46|480.36|484.28|480.18|13
1636409200000|2021-11-08 22:06:40|484.22|480.12|484.22|480.12|484.23|480.13|484.21|480.11|5
1636409210000|2021-11-08 22:06:50|484.03|479.93|484.15|480.05|484.17|480.07|484.03|479.93|11
1636409220000|2021-11-08 22:07:00|484.17|480.07|484.17|480.07|484.24|480.14|484.16|480.06|7
1636409230000|2021-11-08 22:07:10|484.16|480.06|483.91|479.81|484.16|480.06|483.91|479.81|11
1636409240000|2021-11-08 22:07:20|483.92|479.82|483.91|479.81|483.93|479.83|483.91|479.81|8
1636409250000|2021-11-08 22:07:30|483.89|479.79|483.9|479.8|483.9|479.8|483.86|479.76|8
1636409260000|2021-11-08 22:07:40|483.92|479.82|483.89|479.79|483.93|479.83|483.89|479.79|13
1636409270000|2021-11-08 22:07:50|483.88|479.78|483.67|479.57|483.88|479.78|483.67|479.57|9
1636409280000|2021-11-08 22:08:00|483.63|479.53|483.68|479.58|483.69|479.59|483.54|479.44|12
1636409290000|2021-11-08 22:08:10|483.65|479.55|483.61|479.51|483.65|479.55|483.61|479.51|5
1636409300000|2021-11-08 22:08:20|483.67|479.57|483.61|479.51|483.69|479.59|483.61|479.51|5
1636409320000|2021-11-08 22:08:40|483.59|479.49|483.61|479.51|483.61|479.51|483.59|479.49|4
1636409360000|2021-11-08 22:09:20|483.58|479.48|483.59|479.49|483.59|479.49|483.58|479.48|2
1636409370000|2021-11-08 22:09:30|483.58|479.48|483.59|479.49|483.59|479.49|483.58|479.48|4
1636409380000|2021-11-08 22:09:40|483.6|479.5|483.6|479.5|483.6|479.5|483.59|479.49|3
1636409400000|2021-11-08 22:10:00|483.59|479.49|483.6|479.5|483.6|479.5|483.59|479.49|2
1636409410000|2021-11-08 22:10:10|483.61|479.51|483.6|479.5|483.61|479.51|483.6|479.5|2
1636409420000|2021-11-08 22:10:20|483.62|479.52|483.64|479.54|483.64|479.54|483.6|479.5|7
1636409430000|2021-11-08 22:10:30|483.66|479.56|483.79|479.69|483.79|479.69|483.66|479.56|12
1636409440000|2021-11-08 22:10:40|483.7|479.6|483.79|479.69|483.79|479.69|483.7|479.6|3
1636409450000|2021-11-08 22:10:50|483.71|479.61|483.79|479.69|483.79|479.69|483.71|479.61|2
1636409460000|2021-11-08 22:11:00|483.8|479.7|483.81|479.71|483.81|479.71|483.8|479.7|4
1636409470000|2021-11-08 22:11:10|483.8|479.7|483.78|479.68|483.81|479.71|483.7|479.6|15
1636409480000|2021-11-08 22:11:20|483.81|479.71|483.77|479.67|483.81|479.71|483.75|479.65|9
1636409490000|2021-11-08 22:11:30|483.79|479.69|483.79|479.69|483.85|479.75|483.76|479.66|10
1636409500000|2021-11-08 22:11:40|483.85|479.75|483.87|479.77|483.88|479.78|483.82|479.72|6
1636409520000|2021-11-08 22:12:00|483.85|479.75|483.85|479.75|483.85|479.75|483.85|479.75|1
1636409530000|2021-11-08 22:12:10|483.86|479.76|483.85|479.75|483.86|479.76|483.85|479.75|2
1636409540000|2021-11-08 22:12:20|483.86|479.76|483.85|479.75|483.87|479.77|483.8|479.7|11
1636409550000|2021-11-08 22:12:30|483.87|479.77|483.87|479.77|483.87|479.77|483.82|479.72|7
1636409560000|2021-11-08 22:12:40|483.85|479.75|483.8|479.7|483.88|479.78|483.8|479.7|8
1636409570000|2021-11-08 22:12:50|483.85|479.75|483.82|479.72|483.85|479.75|483.8|479.7|9
1636409580000|2021-11-08 22:13:00|483.81|479.71|483.79|479.69|483.84|479.74|483.78|479.68|13
1636409590000|2021-11-08 22:13:10|483.8|479.7|483.75|479.65|483.8|479.7|483.73|479.63|12
1636409600000|2021-11-08 22:13:20|483.71|479.61|483.71|479.61|483.72|479.62|483.7|479.6|9
1636409610000|2021-11-08 22:13:30|483.7|479.6|483.7|479.6|483.71|479.61|483.66|479.56|9
1636409620000|2021-11-08 22:13:40|483.69|479.59|483.7|479.6|483.7|479.6|483.69|479.59|6
1636409630000|2021-11-08 22:13:50|483.71|479.61|483.72|479.62|483.73|479.63|483.69|479.59|11
1636409640000|2021-11-08 22:14:00|483.71|479.61|483.75|479.65|483.76|479.66|483.71|479.61|12
1636409650000|2021-11-08 22:14:10|483.74|479.64|483.75|479.65|483.75|479.65|483.74|479.64|4
1636409660000|2021-11-08 22:14:20|483.76|479.66|483.85|479.75|483.85|479.75|483.76|479.66|8
1636409670000|2021-11-08 22:14:30|483.86|479.76|483.87|479.77|483.88|479.78|483.85|479.75|9
1636409680000|2021-11-08 22:14:40|483.88|479.78|483.86|479.76|483.88|479.78|483.86|479.76|9
1636409690000|2021-11-08 22:14:50|483.85|479.75|483.79|479.69|483.85|479.75|483.78|479.68|13
1636409700000|2021-11-08 22:15:00|483.8|479.7|483.8|479.7|483.8|479.7|483.8|479.7|1
1636409710000|2021-11-08 22:15:10|483.78|479.68|483.54|479.44|483.79|479.69|483.54|479.44|12
1636409720000|2021-11-08 22:15:20|483.55|479.45|483.46|479.36|483.55|479.45|483.36|479.26|27
1636409730000|2021-11-08 22:15:30|483.41|479.31|483.39|479.29|483.46|479.36|483.36|479.26|14
1636409740000|2021-11-08 22:15:40|483.38|479.28|483.5|479.4|483.5|479.4|483.38|479.28|4
1636409750000|2021-11-08 22:15:50|483.43|479.33|483.29|479.19|483.43|479.33|483.29|479.19|11
1636409760000|2021-11-08 22:16:00|483.27|479.17|483.17|479.07|483.27|479.17|483.17|479.07|5
1636409770000|2021-11-08 22:16:10|483.11|479.01|483.15|479.05|483.16|479.06|483.1|479|10
1636409780000|2021-11-08 22:16:20|483.16|479.06|483.26|479.16|483.3|479.2|483.13|479.03|13
1636409790000|2021-11-08 22:16:30|483.24|479.14|483.27|479.17|483.3|479.2|483.17|479.07|10
1636409800000|2021-11-08 22:16:40|483.26|479.16|483.52|479.42|483.56|479.46|483.26|479.16|16
1636409810000|2021-11-08 22:16:50|483.51|479.41|483.46|479.36|483.53|479.43|483.46|479.36|7
1636409820000|2021-11-08 22:17:00|483.45|479.35|483.46|479.36|483.46|479.36|483.45|479.35|2
1636409830000|2021-11-08 22:17:10|483.47|479.37|483.61|479.51|483.61|479.51|483.47|479.37|8
1636409840000|2021-11-08 22:17:20|483.6|479.5|483.67|479.57|483.72|479.62|483.59|479.49|18
1636409850000|2021-11-08 22:17:30|483.64|479.54|483.66|479.56|483.67|479.57|483.63|479.53|7
1636409860000|2021-11-08 22:17:40|483.67|479.57|483.67|479.57|483.67|479.57|483.67|479.57|1
1636409870000|2021-11-08 22:17:50|483.66|479.56|483.67|479.57|483.69|479.59|483.66|479.56|9
1636409880000|2021-11-08 22:18:00|483.66|479.56|483.64|479.54|483.68|479.58|483.63|479.53|5
1636409890000|2021-11-08 22:18:10|483.63|479.53|483.78|479.68|483.79|479.69|483.62|479.52|9
1636409900000|2021-11-08 22:18:20|483.79|479.69|483.91|479.81|483.92|479.82|483.79|479.69|8
1636409910000|2021-11-08 22:18:30|483.92|479.82|483.96|479.86|483.97|479.87|483.92|479.82|3
1636409920000|2021-11-08 22:18:40|483.98|479.88|483.82|479.72|484.02|479.92|483.82|479.72|17
1636409930000|2021-11-08 22:18:50|483.81|479.71|483.71|479.61|483.81|479.71|483.71|479.61|19
1636409940000|2021-11-08 22:19:00|483.7|479.6|483.65|479.55|483.7|479.6|483.64|479.54|12
1636409950000|2021-11-08 22:19:10|483.64|479.54|483.62|479.52|483.66|479.56|483.62|479.52|8
1636409960000|2021-11-08 22:19:20|483.61|479.51|483.56|479.46|483.61|479.51|483.56|479.46|3
1636409970000|2021-11-08 22:19:30|483.58|479.48|483.57|479.47|483.58|479.48|483.57|479.47|2
1636409980000|2021-11-08 22:19:40|483.58|479.48|483.57|479.47|483.63|479.53|483.57|479.47|12
1636409990000|2021-11-08 22:19:50|483.59|479.49|483.6|479.5|483.63|479.53|483.55|479.45|13
1636410000000|2021-11-08 22:20:00|483.57|479.47|483.58|479.48|483.64|479.54|483.57|479.47|14
1636410010000|2021-11-08 22:20:10|483.57|479.47|483.58|479.48|483.66|479.56|483.57|479.47|10
1636410020000|2021-11-08 22:20:20|483.54|479.44|483.55|479.45|483.55|479.45|483.54|479.44|2
1636410030000|2021-11-08 22:20:30|483.54|479.44|483.54|479.44|483.54|479.44|483.54|479.44|1
1636410040000|2021-11-08 22:20:40|483.59|479.49|483.56|479.46|483.66|479.56|483.56|479.46|9
1636410050000|2021-11-08 22:20:50|483.57|479.47|483.47|479.37|483.58|479.48|483.45|479.35|7
1636410060000|2021-11-08 22:21:00|483.48|479.38|483.52|479.42|483.52|479.42|483.45|479.35|5
1636410070000|2021-11-08 22:21:10|483.53|479.43|483.51|479.41|483.53|479.43|483.51|479.41|2
1636410080000|2021-11-08 22:21:20|483.52|479.42|483.53|479.43|483.53|479.43|483.52|479.42|2
1636410090000|2021-11-08 22:21:30|483.52|479.42|483.26|479.16|483.54|479.44|483.26|479.16|21
1636410100000|2021-11-08 22:21:40|483.24|479.14|483.17|479.07|483.24|479.14|483.15|479.05|12
1636410110000|2021-11-08 22:21:50|483.16|479.06|483.06|478.96|483.16|479.06|483.06|478.96|8
1636410120000|2021-11-08 22:22:00|483.07|478.97|482.97|478.87|483.07|478.97|482.95|478.85|14
1636410130000|2021-11-08 22:22:10|482.96|478.86|482.88|478.78|482.96|478.86|482.88|478.78|9
1636410140000|2021-11-08 22:22:20|482.9|478.8|482.79|478.69|482.9|478.8|482.79|478.69|9
1636410150000|2021-11-08 22:22:30|482.78|478.68|482.73|478.63|482.78|478.68|482.73|478.63|14
1636410160000|2021-11-08 22:22:40|482.75|478.65|482.72|478.62|482.75|478.65|482.72|478.62|15
1636410170000|2021-11-08 22:22:50|482.74|478.64|482.89|478.79|482.89|478.79|482.73|478.63|18
1636410180000|2021-11-08 22:23:00|482.9|478.8|482.97|478.87|482.98|478.88|482.9|478.8|12
1636410190000|2021-11-08 22:23:10|482.96|478.86|483|478.9|483.01|478.91|482.95|478.85|15
1636410200000|2021-11-08 22:23:20|482.98|478.88|482.97|478.87|482.98|478.88|482.96|478.86|6
1636410210000|2021-11-08 22:23:30|482.98|478.88|482.97|478.87|482.99|478.89|482.97|478.87|5
1636410220000|2021-11-08 22:23:40|482.95|478.85|482.98|478.88|483|478.9|482.92|478.82|13
1636410230000|2021-11-08 22:23:50|482.99|478.89|482.95|478.85|482.99|478.89|482.93|478.83|17
1636410240000|2021-11-08 22:24:00|482.97|478.87|482.96|478.86|482.98|478.88|482.96|478.86|6
1636410250000|2021-11-08 22:24:10|482.95|478.85|482.97|478.87|482.97|478.87|482.94|478.84|6
1636410260000|2021-11-08 22:24:20|482.95|478.85|482.98|478.88|482.99|478.89|482.95|478.85|7
1636410270000|2021-11-08 22:24:30|483|478.9|482.98|478.88|483|478.9|482.97|478.87|7
1636410280000|2021-11-08 22:24:40|483.02|478.92|482.94|478.84|483.04|478.94|482.94|478.84|8
1636410290000|2021-11-08 22:24:50|482.96|478.86|483|478.9|483.01|478.91|482.96|478.86|7
1636410300000|2021-11-08 22:25:00|483.02|478.92|483.03|478.93|483.03|478.93|483.02|478.92|4
1636410310000|2021-11-08 22:25:10|483|478.9|483.01|478.91|483.03|478.93|483|478.9|10
1636410320000|2021-11-08 22:25:20|482.99|478.89|482.97|478.87|483.12|479.02|482.97|478.87|14
1636410330000|2021-11-08 22:25:30|482.94|478.84|482.93|478.83|482.94|478.84|482.89|478.79|19
1636410340000|2021-11-08 22:25:40|482.95|478.85|482.97|478.87|483|478.9|482.95|478.85|6
1636410350000|2021-11-08 22:25:50|482.95|478.85|482.97|478.87|482.97|478.87|482.94|478.84|4
1636410360000|2021-11-08 22:26:00|482.96|478.86|483|478.9|483|478.9|482.96|478.86|5
1636410370000|2021-11-08 22:26:10|483.01|478.91|483.08|478.98|483.09|478.99|483|478.9|11
1636410380000|2021-11-08 22:26:20|483.11|479.01|483.11|479.01|483.11|479.01|483.11|479.01|1
1636410390000|2021-11-08 22:26:30|483.12|479.02|483.13|479.03|483.13|479.03|483.11|479.01|4
1636410400000|2021-11-08 22:26:40|483.14|479.04|483.23|479.13|483.23|479.13|483.12|479.02|9
1636410410000|2021-11-08 22:26:50|483.25|479.15|483.21|479.11|483.28|479.18|483.21|479.11|19
1636410420000|2021-11-08 22:27:00|483.2|479.1|483.15|479.05|483.2|479.1|483.15|479.05|11
1636410430000|2021-11-08 22:27:10|483.14|479.04|483.14|479.04|483.15|479.05|483.14|479.04|3
1636410440000|2021-11-08 22:27:20|483.12|479.02|483.03|478.93|483.14|479.04|483.03|478.93|13
1636410450000|2021-11-08 22:27:30|483.04|478.94|483.01|478.91|483.04|478.94|482.99|478.89|8
1636410460000|2021-11-08 22:27:40|483|478.9|482.98|478.88|483|478.9|482.98|478.88|2
1636410470000|2021-11-08 22:27:50|482.97|478.87|482.97|478.87|482.97|478.87|482.97|478.87|1
1636410480000|2021-11-08 22:28:00|482.96|478.86|482.94|478.84|482.96|478.86|482.94|478.84|6
1636410490000|2021-11-08 22:28:10|482.95|478.85|482.83|478.73|482.95|478.85|482.83|478.73|9
1636410500000|2021-11-08 22:28:20|482.84|478.74|482.83|478.73|482.84|478.74|482.8|478.7|6
1636410510000|2021-11-08 22:28:30|482.85|478.75|482.91|478.81|482.91|478.81|482.85|478.75|9
1636410520000|2021-11-08 22:28:40|482.93|478.83|482.92|478.82|482.93|478.83|482.92|478.82|8
1636410530000|2021-11-08 22:28:50|482.89|478.79|482.89|478.79|482.9|478.8|482.87|478.77|8
1636410540000|2021-11-08 22:29:00|482.91|478.81|482.96|478.86|482.96|478.86|482.89|478.79|5
1636410550000|2021-11-08 22:29:10|482.95|478.85|482.89|478.79|482.95|478.85|482.89|478.79|3
1636410560000|2021-11-08 22:29:20|482.88|478.78|482.88|478.78|482.88|478.78|482.88|478.78|1
1636410570000|2021-11-08 22:29:30|482.9|478.8|482.95|478.85|482.95|478.85|482.9|478.8|2
1636410580000|2021-11-08 22:29:40|482.98|478.88|482.98|478.88|482.98|478.88|482.98|478.88|1
1636410600000|2021-11-08 22:30:00|482.97|478.87|482.99|478.89|482.99|478.89|482.95|478.85|9
1636410610000|2021-11-08 22:30:10|482.98|478.88|482.99|478.89|482.99|478.89|482.98|478.88|8
1636410620000|2021-11-08 22:30:20|482.98|478.88|483.04|478.94|483.04|478.94|482.97|478.87|9
1636410630000|2021-11-08 22:30:30|483.01|478.91|483.01|478.91|483.05|478.95|483.01|478.91|4
1636410640000|2021-11-08 22:30:40|483.02|478.92|483.01|478.91|483.04|478.94|483.01|478.91|9
1636410650000|2021-11-08 22:30:50|483.02|478.92|483.01|478.91|483.02|478.92|483.01|478.91|4
1636410660000|2021-11-08 22:31:00|483.03|478.93|483.04|478.94|483.04|478.94|483.01|478.91|7
1636410670000|2021-11-08 22:31:10|483.05|478.95|483.02|478.92|483.05|478.95|483.02|478.92|4
1636410680000|2021-11-08 22:31:20|483.06|478.96|483.06|478.96|483.06|478.96|483.05|478.95|3
1636410690000|2021-11-08 22:31:30|483.03|478.93|483.06|478.96|483.06|478.96|483.01|478.91|4
1636410700000|2021-11-08 22:31:40|483.07|478.97|483.07|478.97|483.07|478.97|483.06|478.96|3
1636410710000|2021-11-08 22:31:50|483.08|478.98|483.08|478.98|483.08|478.98|483.08|478.98|1
1636410730000|2021-11-08 22:32:10|483.07|478.97|483.08|478.98|483.08|478.98|483.07|478.97|2
1636410740000|2021-11-08 22:32:20|483.1|479|483.1|479|483.13|479.03|483.07|478.97|9
1636410750000|2021-11-08 22:32:30|483.14|479.04|483.17|479.07|483.17|479.07|483.1|479|4
1636410760000|2021-11-08 22:32:40|483.2|479.1|483.1|479|483.2|479.1|483.1|479|4
1636410770000|2021-11-08 22:32:50|483.09|478.99|483.3|479.2|483.31|479.21|483.08|478.98|13
1636410780000|2021-11-08 22:33:00|483.23|479.13|483.5|479.4|483.5|479.4|483.23|479.13|14
1636410790000|2021-11-08 22:33:10|483.51|479.41|483.58|479.48|483.59|479.49|483.5|479.4|14
1636410800000|2021-11-08 22:33:20|483.6|479.5|483.6|479.5|483.6|479.5|483.59|479.49|9
1636410810000|2021-11-08 22:33:30|483.62|479.52|483.8|479.7|483.83|479.73|483.59|479.49|19
1636410820000|2021-11-08 22:33:40|483.79|479.69|483.81|479.71|483.87|479.77|483.78|479.68|21
1636410830000|2021-11-08 22:33:50|483.82|479.72|483.8|479.7|483.85|479.75|483.79|479.69|12
1636410840000|2021-11-08 22:34:00|483.84|479.74|483.8|479.7|483.85|479.75|483.78|479.68|14
1636410850000|2021-11-08 22:34:10|483.78|479.68|483.81|479.71|483.82|479.72|483.77|479.67|17
1636410860000|2021-11-08 22:34:20|483.8|479.7|483.79|479.69|483.82|479.72|483.79|479.69|15
1636410870000|2021-11-08 22:34:30|483.81|479.71|483.83|479.73|483.83|479.73|483.8|479.7|10
1636410880000|2021-11-08 22:34:40|483.8|479.7|483.8|479.7|483.82|479.72|483.79|479.69|7
1636410890000|2021-11-08 22:34:50|483.83|479.73|483.49|479.39|483.83|479.73|483.46|479.36|18
1636410900000|2021-11-08 22:35:00|483.48|479.38|483.32|479.22|483.48|479.38|483.31|479.21|19
1636410910000|2021-11-08 22:35:10|483.31|479.21|483.24|479.14|483.31|479.21|483.2|479.1|9
1636410920000|2021-11-08 22:35:20|483.26|479.16|483.31|479.21|483.31|479.21|483.26|479.16|2
1636410930000|2021-11-08 22:35:30|483.29|479.19|483.31|479.21|483.32|479.22|483.28|479.18|6
1636410940000|2021-11-08 22:35:40|483.35|479.25|483.37|479.27|483.37|479.27|483.31|479.21|9
1636410950000|2021-11-08 22:35:50|483.33|479.23|483.43|479.33|483.5|479.4|483.33|479.23|14
1636410960000|2021-11-08 22:36:00|483.41|479.31|483.48|479.38|483.5|479.4|483.41|479.31|16
1636410970000|2021-11-08 22:36:10|483.49|479.39|483.5|479.4|483.54|479.44|483.46|479.36|11
1636410980000|2021-11-08 22:36:20|483.45|479.35|483.5|479.4|483.51|479.41|483.45|479.35|9
1636410990000|2021-11-08 22:36:30|483.49|479.39|483.5|479.4|483.5|479.4|483.49|479.39|2
1636411000000|2021-11-08 22:36:40|483.51|479.41|483.48|479.38|483.51|479.41|483.47|479.37|9
1636411010000|2021-11-08 22:36:50|483.47|479.37|483.41|479.31|483.48|479.38|483.41|479.31|10
1636411020000|2021-11-08 22:37:00|483.39|479.29|483.38|479.28|483.47|479.37|483.35|479.25|11
1636411030000|2021-11-08 22:37:10|483.39|479.29|483.41|479.31|483.41|479.31|483.39|479.29|5
1636411040000|2021-11-08 22:37:20|483.39|479.29|483.4|479.3|483.41|479.31|483.39|479.29|14
1636411050000|2021-11-08 22:37:30|483.41|479.31|483.41|479.31|483.42|479.32|483.41|479.31|3
1636411060000|2021-11-08 22:37:40|483.33|479.23|483.41|479.31|483.41|479.31|483.33|479.23|7
1636411070000|2021-11-08 22:37:50|483.4|479.3|483.39|479.29|483.41|479.31|483.38|479.28|7
1636411080000|2021-11-08 22:38:00|483.35|479.25|483.41|479.31|483.45|479.35|483.35|479.25|11
1636411090000|2021-11-08 22:38:10|483.39|479.29|483.42|479.32|483.42|479.32|483.32|479.22|13
1636411100000|2021-11-08 22:38:20|483.43|479.33|483.48|479.38|483.5|479.4|483.41|479.31|10
1636411110000|2021-11-08 22:38:30|483.49|479.39|483.42|479.32|483.5|479.4|483.42|479.32|13
1636411120000|2021-11-08 22:38:40|483.35|479.25|483.39|479.29|483.39|479.29|483.35|479.25|6
1636411130000|2021-11-08 22:38:50|483.37|479.27|483.43|479.33|483.46|479.36|483.36|479.26|9
1636411140000|2021-11-08 22:39:00|483.4|479.3|483.42|479.32|483.46|479.36|483.4|479.3|5
1636411150000|2021-11-08 22:39:10|483.48|479.38|483.46|479.36|483.48|479.38|483.46|479.36|2
1636411160000|2021-11-08 22:39:20|483.43|479.33|483.41|479.31|483.43|479.33|483.4|479.3|11
1636411170000|2021-11-08 22:39:30|483.39|479.29|483.34|479.24|483.47|479.37|483.34|479.24|16
1636411180000|2021-11-08 22:39:40|483.4|479.3|483.42|479.32|483.5|479.4|483.39|479.29|15
1636411190000|2021-11-08 22:39:50|483.44|479.34|483.44|479.34|483.44|479.34|483.42|479.32|3
1636411200000|2021-11-08 22:40:00|483.41|479.31|483.45|479.35|483.45|479.35|483.4|479.3|16
1636411210000|2021-11-08 22:40:10|483.43|479.33|483.45|479.35|483.46|479.36|483.4|479.3|14
1636411220000|2021-11-08 22:40:20|483.46|479.36|483.49|479.39|483.49|479.39|483.41|479.31|13
1636411230000|2021-11-08 22:40:30|483.5|479.4|483.49|479.39|483.51|479.41|483.46|479.36|12
1636411240000|2021-11-08 22:40:40|483.47|479.37|483.53|479.43|483.56|479.46|483.43|479.33|21
1636411250000|2021-11-08 22:40:50|483.55|479.45|483.53|479.43|483.55|479.45|483.53|479.43|2
1636411260000|2021-11-08 22:41:00|483.55|479.45|483.52|479.42|483.55|479.45|483.51|479.41|4
1636411270000|2021-11-08 22:41:10|483.53|479.43|483.51|479.41|483.53|479.43|483.5|479.4|7
1636411280000|2021-11-08 22:41:20|483.5|479.4|483.5|479.4|483.5|479.4|483.49|479.39|3
1636411290000|2021-11-08 22:41:30|483.48|479.38|483.48|479.38|483.48|479.38|483.46|479.36|3
1636411300000|2021-11-08 22:41:40|483.47|479.37|483.47|479.37|483.47|479.37|483.47|479.37|1
1636411310000|2021-11-08 22:41:50|483.5|479.4|483.49|479.39|483.5|479.4|483.43|479.33|7
1636411320000|2021-11-08 22:42:00|483.48|479.38|483.5|479.4|483.5|479.4|483.48|479.38|2
1636411340000|2021-11-08 22:42:20|483.48|479.38|483.5|479.4|483.5|479.4|483.48|479.38|2
1636411360000|2021-11-08 22:42:40|483.51|479.41|483.51|479.41|483.51|479.41|483.5|479.4|3
1636411370000|2021-11-08 22:42:50|483.5|479.4|483.5|479.4|483.51|479.41|483.5|479.4|3
1636411390000|2021-11-08 22:43:10|483.47|479.37|483.9|479.8|483.9|479.8|483.47|479.37|18
1636411400000|2021-11-08 22:43:20|483.91|479.81|483.91|479.81|483.91|479.81|483.85|479.75|16
1636411410000|2021-11-08 22:43:30|483.89|479.79|483.91|479.81|483.91|479.81|483.89|479.79|2
1636411420000|2021-11-08 22:43:40|483.89|479.79|483.91|479.81|483.92|479.82|483.89|479.79|5
1636411430000|2021-11-08 22:43:50|483.94|479.84|483.93|479.83|483.95|479.85|483.92|479.82|6
1636411440000|2021-11-08 22:44:00|483.94|479.84|484.02|479.92|484.02|479.92|483.94|479.84|5
1636411450000|2021-11-08 22:44:10|484.03|479.93|484.02|479.92|484.04|479.94|484.01|479.91|8
1636411460000|2021-11-08 22:44:20|484.01|479.91|483.93|479.83|484.01|479.91|483.92|479.82|3
1636411470000|2021-11-08 22:44:30|483.92|479.82|483.6|479.5|483.93|479.83|483.6|479.5|17
1636411480000|2021-11-08 22:44:40|483.58|479.48|483.53|479.43|483.58|479.48|483.51|479.41|11
1636411490000|2021-11-08 22:44:50|483.51|479.41|483.58|479.48|483.58|479.48|483.51|479.41|11
1636411500000|2021-11-08 22:45:00|483.59|479.49|483.56|479.46|483.59|479.49|483.56|479.46|7
1636411510000|2021-11-08 22:45:10|483.57|479.47|483.55|479.45|483.58|479.48|483.53|479.43|15
1636411520000|2021-11-08 22:45:20|483.6|479.5|483.85|479.75|483.85|479.75|483.6|479.5|25
1636411530000|2021-11-08 22:45:30|483.86|479.76|483.92|479.82|483.92|479.82|483.86|479.76|14
1636411540000|2021-11-08 22:45:40|483.91|479.81|483.92|479.82|483.93|479.83|483.89|479.79|6
1636411550000|2021-11-08 22:45:50|483.93|479.83|484.31|480.21|484.31|480.21|483.91|479.81|15
1636411560000|2021-11-08 22:46:00|484.29|480.19|484.4|480.3|484.4|480.3|484.29|480.19|8
1636411570000|2021-11-08 22:46:10|484.42|480.32|484.59|480.49|484.59|480.49|484.42|480.32|16
1636411580000|2021-11-08 22:46:20|484.52|480.42|484.36|480.26|484.52|480.42|484.36|480.26|9
1636411590000|2021-11-08 22:46:30|484.34|480.24|484.12|480.02|484.36|480.26|484.12|480.02|12
1636411600000|2021-11-08 22:46:40|484.14|480.04|484.13|480.03|484.21|480.11|484.13|480.03|12
1636411610000|2021-11-08 22:46:50|484.17|480.07|483.75|479.65|484.17|480.07|483.75|479.65|14
1636411620000|2021-11-08 22:47:00|483.69|479.59|483.6|479.5|483.75|479.65|483.59|479.49|14
1636411630000|2021-11-08 22:47:10|483.61|479.51|483.63|479.53|483.63|479.53|483.57|479.47|9
1636411640000|2021-11-08 22:47:20|483.56|479.46|483.33|479.23|483.56|479.46|483.32|479.22|12
1636411650000|2021-11-08 22:47:30|483.32|479.22|483.36|479.26|483.41|479.31|483.32|479.22|14
1636411660000|2021-11-08 22:47:40|483.32|479.22|483.3|479.2|483.34|479.24|483.3|479.2|8
1636411670000|2021-11-08 22:47:50|483.31|479.21|483.31|479.21|483.31|479.21|483.3|479.2|5
1636411680000|2021-11-08 22:48:00|483.3|479.2|483.36|479.26|483.36|479.26|483.3|479.2|7
1636411690000|2021-11-08 22:48:10|483.31|479.21|483.3|479.2|483.31|479.21|483.3|479.2|6
1636411700000|2021-11-08 22:48:20|483.31|479.21|483.27|479.17|483.31|479.21|483.27|479.17|4
1636411710000|2021-11-08 22:48:30|483.26|479.16|483.32|479.22|483.32|479.22|483.25|479.15|7
1636411720000|2021-11-08 22:48:40|483.31|479.21|483.31|479.21|483.32|479.22|483.31|479.21|3
1636411730000|2021-11-08 22:48:50|483.32|479.22|483.32|479.22|483.32|479.22|483.32|479.22|1
1636411740000|2021-11-08 22:49:00|483.3|479.2|483.31|479.21|483.4|479.3|483.3|479.2|10
1636411750000|2021-11-08 22:49:10|483.37|479.27|483.38|479.28|483.38|479.28|483.37|479.27|2
1636411760000|2021-11-08 22:49:20|483.39|479.29|483.25|479.15|483.39|479.29|483.22|479.12|13
1636411770000|2021-11-08 22:49:30|483.24|479.14|483.11|479.01|483.24|479.14|483.11|479.01|6
1636411780000|2021-11-08 22:49:40|483.15|479.05|483.01|478.91|483.15|479.05|483.01|478.91|6
1636411790000|2021-11-08 22:49:50|483|478.9|483.06|478.96|483.06|478.96|483|478.9|3
1636411800000|2021-11-08 22:50:00|482.95|478.85|483.03|478.93|483.06|478.96|482.95|478.85|6
1636411810000|2021-11-08 22:50:10|483.08|478.98|483.08|478.98|483.11|479.01|483.08|478.98|3
1636411820000|2021-11-08 22:50:20|483.06|478.96|483|478.9|483.06|478.96|483|478.9|2
1636411840000|2021-11-08 22:50:40|483.02|478.92|483.06|478.96|483.06|478.96|483|478.9|10
1636411850000|2021-11-08 22:50:50|483.03|478.93|483.05|478.95|483.11|479.01|483.03|478.93|14
1636411860000|2021-11-08 22:51:00|483.08|478.98|483.03|478.93|483.1|479|483.02|478.92|7
1636411870000|2021-11-08 22:51:10|483.05|478.95|483.05|478.95|483.05|478.95|483.05|478.95|1
1636411880000|2021-11-08 22:51:20|483.02|478.92|483.02|478.92|483.02|478.92|483.02|478.92|1
1636411890000|2021-11-08 22:51:30|483.08|478.98|483.02|478.92|483.09|478.99|483.02|478.92|5
1636411900000|2021-11-08 22:51:40|483|478.9|483.01|478.91|483.04|478.94|483|478.9|8
1636411910000|2021-11-08 22:51:50|483|478.9|483|478.9|483.04|478.94|483|478.9|6
1636411920000|2021-11-08 22:52:00|483.01|478.91|482.93|478.83|483.04|478.94|482.93|478.83|10
1636411930000|2021-11-08 22:52:10|482.89|478.79|482.85|478.75|482.89|478.79|482.85|478.75|4
1636411940000|2021-11-08 22:52:20|482.83|478.73|482.84|478.74|482.84|478.74|482.8|478.7|8
1636411960000|2021-11-08 22:52:40|482.8|478.7|482.84|478.74|482.84|478.74|482.8|478.7|2
1636411970000|2021-11-08 22:52:50|482.89|478.79|482.84|478.74|482.89|478.79|482.84|478.74|4
1636411980000|2021-11-08 22:53:00|482.73|478.63|482.72|478.62|482.73|478.63|482.71|478.61|3
1636411990000|2021-11-08 22:53:10|482.74|478.64|482.71|478.61|482.79|478.69|482.71|478.61|12
1636412000000|2021-11-08 22:53:20|482.72|478.62|482.81|478.71|482.87|478.77|482.71|478.61|8
1636412010000|2021-11-08 22:53:30|482.82|478.72|482.91|478.81|482.99|478.89|482.81|478.71|13
1636412020000|2021-11-08 22:53:40|482.92|478.82|482.92|478.82|482.94|478.84|482.88|478.78|13
1636412030000|2021-11-08 22:53:50|482.91|478.81|483|478.9|483|478.9|482.83|478.73|12
1636412040000|2021-11-08 22:54:00|482.99|478.89|483|478.9|483.01|478.91|482.99|478.89|5
1636412050000|2021-11-08 22:54:10|483.05|478.95|482.97|478.87|483.06|478.96|482.97|478.87|8
1636412060000|2021-11-08 22:54:20|482.99|478.89|483.06|478.96|483.06|478.96|482.94|478.84|8
1636412070000|2021-11-08 22:54:30|483.07|478.97|483.01|478.91|483.07|478.97|483.01|478.91|3
1636412080000|2021-11-08 22:54:40|483.02|478.92|482.92|478.82|483.03|478.93|482.92|478.82|10
1636412090000|2021-11-08 22:54:50|482.94|478.84|483|478.9|483.03|478.93|482.94|478.84|9
1636412100000|2021-11-08 22:55:00|483.03|478.93|483.17|479.07|483.17|479.07|482.95|478.85|12
1636412110000|2021-11-08 22:55:10|483.13|479.03|483.13|479.03|483.14|479.04|483.1|479|4
1636412120000|2021-11-08 22:55:20|483.12|479.02|483.06|478.96|483.12|479.02|483.06|478.96|5
1636412130000|2021-11-08 22:55:30|483.07|478.97|482.82|478.72|483.07|478.97|482.8|478.7|14
1636412140000|2021-11-08 22:55:40|482.81|478.71|482.74|478.64|482.82|478.72|482.74|478.64|9
1636412150000|2021-11-08 22:55:50|482.73|478.63|482.75|478.65|482.75|478.65|482.73|478.63|5
1636412160000|2021-11-08 22:56:00|482.78|478.68|482.8|478.7|482.82|478.72|482.78|478.68|5
1636412170000|2021-11-08 22:56:10|482.81|478.71|482.81|478.71|482.81|478.71|482.81|478.71|1
1636412180000|2021-11-08 22:56:20|482.8|478.7|482.8|478.7|482.8|478.7|482.8|478.7|1
1636412190000|2021-11-08 22:56:30|482.79|478.69|483.11|479.01|483.11|479.01|482.79|478.69|12
1636412200000|2021-11-08 22:56:40|483.1|479|483.13|479.03|483.2|479.1|483.06|478.96|9
1636412210000|2021-11-08 22:56:50|483.2|479.1|483.13|479.03|483.2|479.1|483.07|478.97|8
1636412220000|2021-11-08 22:57:00|483.1|479|483.21|479.11|483.21|479.11|483.1|479|6
1636412230000|2021-11-08 22:57:10|483.2|479.1|483.23|479.13|483.23|479.13|483.2|479.1|2
1636412240000|2021-11-08 22:57:20|483.2|479.1|483.3|479.2|483.3|479.2|483.2|479.1|2
1636412250000|2021-11-08 22:57:30|483.32|479.22|483.4|479.3|483.4|479.3|483.32|479.22|2
1636412260000|2021-11-08 22:57:40|483.42|479.32|483.42|479.32|483.42|479.32|483.42|479.32|1
1636412270000|2021-11-08 22:57:50|483.49|479.39|483.37|479.27|483.49|479.39|483.35|479.25|9
1636412280000|2021-11-08 22:58:00|483.38|479.28|483.41|479.31|483.44|479.34|483.37|479.27|14
1636412290000|2021-11-08 22:58:10|483.4|479.3|483.47|479.37|483.47|479.37|483.4|479.3|9
1636412300000|2021-11-08 22:58:20|483.46|479.36|483.48|479.38|483.48|479.38|483.45|479.35|3
1636412310000|2021-11-08 22:58:30|483.47|479.37|483.51|479.41|483.51|479.41|483.45|479.35|5
1636412320000|2021-11-08 22:58:40|483.5|479.4|483.49|479.39|483.51|479.41|483.49|479.39|3
1636412330000|2021-11-08 22:58:50|483.5|479.4|483.48|479.38|483.58|479.48|483.48|479.38|11
1636412340000|2021-11-08 22:59:00|483.49|479.39|483.54|479.44|483.54|479.44|483.49|479.39|7
1636412350000|2021-11-08 22:59:10|483.55|479.45|483.61|479.51|483.67|479.57|483.49|479.39|15
1636412360000|2021-11-08 22:59:20|483.62|479.52|483.6|479.5|483.63|479.53|483.57|479.47|7
1636412370000|2021-11-08 22:59:30|483.63|479.53|483.61|479.51|483.63|479.53|483.61|479.51|5
1636412380000|2021-11-08 22:59:40|483.62|479.52|483.63|479.53|483.63|479.53|483.62|479.52|4
1636412390000|2021-11-08 22:59:50|483.61|479.51|483.61|479.51|483.61|479.51|483.58|479.48|3
1636412400000|2021-11-08 23:00:00|483.6|479.5|483.62|479.52|483.62|479.52|483.6|479.5|3
1636412410000|2021-11-08 23:00:10|483.61|479.51|483.61|479.51|483.62|479.52|483.6|479.5|5
1636412420000|2021-11-08 23:00:20|483.62|479.52|483.61|479.51|483.62|479.52|483.52|479.42|9
1636412430000|2021-11-08 23:00:30|483.48|479.38|483.43|479.33|483.54|479.44|483.39|479.29|27
1636412440000|2021-11-08 23:00:40|483.42|479.32|483.43|479.33|483.45|479.35|483.41|479.31|13
1636412450000|2021-11-08 23:00:50|483.42|479.32|483.42|479.32|483.46|479.36|483.41|479.31|11
1636412460000|2021-11-08 23:01:00|483.43|479.33|483.24|479.14|483.43|479.33|483.24|479.14|18
1636412470000|2021-11-08 23:01:10|483.23|479.13|483.25|479.15|483.26|479.16|483.19|479.09|17
1636412480000|2021-11-08 23:01:20|483.24|479.14|483.25|479.15|483.28|479.18|483.24|479.14|13
1636412490000|2021-11-08 23:01:30|483.26|479.16|483.26|479.16|483.32|479.22|483.2|479.1|11
1636412500000|2021-11-08 23:01:40|483.23|479.13|483.32|479.22|483.33|479.23|483.23|479.13|11
1636412510000|2021-11-08 23:01:50|483.35|479.25|483.42|479.32|483.47|479.37|483.35|479.25|13
1636412520000|2021-11-08 23:02:00|483.44|479.34|483.54|479.44|483.54|479.44|483.43|479.33|24
1636412530000|2021-11-08 23:02:10|483.52|479.42|483.67|479.57|483.67|479.57|483.52|479.42|12
1636412540000|2021-11-08 23:02:20|483.71|479.61|483.72|479.62|483.73|479.63|483.68|479.58|13
1636412550000|2021-11-08 23:02:30|483.71|479.61|483.83|479.73|483.85|479.75|483.71|479.61|19
1636412560000|2021-11-08 23:02:40|483.8|479.7|483.87|479.77|483.91|479.81|483.8|479.7|16
1636412570000|2021-11-08 23:02:50|483.85|479.75|483.8|479.7|483.92|479.82|483.8|479.7|11
1636412580000|2021-11-08 23:03:00|483.84|479.74|483.8|479.7|483.85|479.75|483.8|479.7|6
1636412590000|2021-11-08 23:03:10|483.85|479.75|483.87|479.77|483.89|479.79|483.85|479.75|6
1636412600000|2021-11-08 23:03:20|483.85|479.75|483.82|479.72|483.86|479.76|483.82|479.72|5
1636412610000|2021-11-08 23:03:30|483.84|479.74|483.83|479.73|483.87|479.77|483.81|479.71|11
1636412620000|2021-11-08 23:03:40|483.81|479.71|483.84|479.74|483.84|479.74|483.74|479.64|13
1636412630000|2021-11-08 23:03:50|483.83|479.73|483.82|479.72|483.89|479.79|483.8|479.7|11
1636412640000|2021-11-08 23:04:00|483.83|479.73|483.75|479.65|483.84|479.74|483.7|479.6|17
1636412650000|2021-11-08 23:04:10|483.7|479.6|483.76|479.66|483.82|479.72|483.7|479.6|12
1636412660000|2021-11-08 23:04:20|483.73|479.63|483.88|479.78|483.88|479.78|483.7|479.6|14
1636412670000|2021-11-08 23:04:30|483.86|479.76|483.88|479.78|483.95|479.85|483.85|479.75|17
1636412680000|2021-11-08 23:04:40|483.89|479.79|483.75|479.65|483.89|479.79|483.71|479.61|14
1636412690000|2021-11-08 23:04:50|483.73|479.63|483.72|479.62|483.75|479.65|483.71|479.61|15
1636412700000|2021-11-08 23:05:00|483.68|479.58|483.69|479.59|483.73|479.63|483.52|479.42|24
1636412710000|2021-11-08 23:05:10|483.71|479.61|483.67|479.57|483.72|479.62|483.63|479.53|16
1636412720000|2021-11-08 23:05:20|483.65|479.55|483.7|479.6|483.77|479.67|483.65|479.55|8
1636412730000|2021-11-08 23:05:30|483.68|479.58|483.7|479.6|483.81|479.71|483.68|479.58|16
1636412740000|2021-11-08 23:05:40|483.75|479.65|483.75|479.65|483.81|479.71|483.72|479.62|9
1636412750000|2021-11-08 23:05:50|483.76|479.66|483.86|479.76|483.88|479.78|483.76|479.66|19
1636412760000|2021-11-08 23:06:00|483.88|479.78|483.94|479.84|483.94|479.84|483.75|479.65|16
1636412770000|2021-11-08 23:06:10|483.92|479.82|483.86|479.76|483.94|479.84|483.86|479.76|17
1636412780000|2021-11-08 23:06:20|483.88|479.78|483.76|479.66|483.93|479.83|483.76|479.66|14
1636412790000|2021-11-08 23:06:30|483.88|479.78|483.82|479.72|483.88|479.78|483.73|479.63|21
1636412800000|2021-11-08 23:06:40|483.83|479.73|483.83|479.73|483.9|479.8|483.83|479.73|14
1636412810000|2021-11-08 23:06:50|483.86|479.76|483.87|479.77|483.89|479.79|483.83|479.73|14
1636412820000|2021-11-08 23:07:00|483.88|479.78|483.88|479.78|483.9|479.8|483.84|479.74|23
1636412830000|2021-11-08 23:07:10|483.86|479.76|483.9|479.8|483.98|479.88|483.75|479.65|22
1636412840000|2021-11-08 23:07:20|483.96|479.86|484.06|479.96|484.06|479.96|483.95|479.85|16
1636412850000|2021-11-08 23:07:30|484.09|479.99|484.18|480.08|484.18|480.08|484.07|479.97|9
1636412860000|2021-11-08 23:07:40|484.19|480.09|484.2|480.1|484.2|480.1|484.18|480.08|3
1636412870000|2021-11-08 23:07:50|484.21|480.11|484.42|480.32|484.42|480.32|484.21|480.11|14
1636412880000|2021-11-08 23:08:00|484.44|480.34|484.36|480.26|484.48|480.38|484.36|480.26|15
1636412890000|2021-11-08 23:08:10|484.35|480.25|484.46|480.36|484.46|480.36|484.32|480.22|21
1636412900000|2021-11-08 23:08:20|484.45|480.35|484.45|480.35|484.45|480.35|484.42|480.32|14
1636412910000|2021-11-08 23:08:30|484.44|480.34|484.47|480.37|484.48|480.38|484.42|480.32|24
1636412920000|2021-11-08 23:08:40|484.48|480.38|484.5|480.4|484.53|480.43|484.47|480.37|22
1636412930000|2021-11-08 23:08:50|484.53|480.43|484.53|480.43|484.55|480.45|484.5|480.4|6
1636412940000|2021-11-08 23:09:00|484.54|480.44|484.64|480.54|484.64|480.54|484.53|480.43|7
1636412950000|2021-11-08 23:09:10|484.69|480.59|484.84|480.74|484.84|480.74|484.6|480.5|18
1636412960000|2021-11-08 23:09:20|484.86|480.76|484.89|480.79|484.94|480.84|484.85|480.75|15
1636412970000|2021-11-08 23:09:30|484.9|480.8|484.89|480.79|484.91|480.81|484.89|480.79|4
1636412980000|2021-11-08 23:09:40|484.9|480.8|484.89|480.79|484.91|480.81|484.88|480.78|7
1636412990000|2021-11-08 23:09:50|484.9|480.8|484.91|480.81|484.91|480.81|484.89|480.79|8
1636413000000|2021-11-08 23:10:00|484.9|480.8|484.9|480.8|484.91|480.81|484.9|480.8|3
1636413010000|2021-11-08 23:10:10|484.92|480.82|484.92|480.82|484.93|480.83|484.92|480.82|5
1636413020000|2021-11-08 23:10:20|484.93|480.83|484.87|480.77|484.96|480.86|484.86|480.76|11
1636413030000|2021-11-08 23:10:30|484.88|480.78|484.98|480.88|484.99|480.89|484.84|480.74|19
1636413040000|2021-11-08 23:10:40|484.93|480.83|485.03|480.93|485.03|480.93|484.93|480.83|10
1636413050000|2021-11-08 23:10:50|485.01|480.91|485.08|480.98|485.08|480.98|484.99|480.89|8
1636413060000|2021-11-08 23:11:00|485.13|481.03|485.1|481|485.13|481.03|485.06|480.96|5
1636413070000|2021-11-08 23:11:10|485.11|481.01|485.3|481.2|485.3|481.2|485.09|480.99|20
1636413080000|2021-11-08 23:11:20|485.22|481.12|485.64|481.54|485.7|481.6|485.16|481.06|25
1636413090000|2021-11-08 23:11:30|485.61|481.51|485.52|481.42|485.64|481.54|485.51|481.41|22
1636413100000|2021-11-08 23:11:40|485.51|481.41|485.46|481.36|485.51|481.41|485.44|481.34|16
1636413110000|2021-11-08 23:11:50|485.45|481.35|485.52|481.42|485.52|481.42|485.44|481.34|12
1636413120000|2021-11-08 23:12:00|485.5|481.4|485.47|481.37|485.52|481.42|485.42|481.32|15
1636413130000|2021-11-08 23:12:10|485.44|481.34|485.46|481.36|485.48|481.38|485.44|481.34|5
1636413140000|2021-11-08 23:12:20|485.48|481.38|485.55|481.45|485.56|481.46|485.48|481.38|15
1636413150000|2021-11-08 23:12:30|485.56|481.46|485.55|481.45|485.56|481.46|485.51|481.41|14
1636413160000|2021-11-08 23:12:40|485.6|481.5|486.01|481.91|486.01|481.91|485.58|481.48|24
1636413170000|2021-11-08 23:12:50|486.02|481.92|486.37|482.27|486.4|482.3|486.02|481.92|27
1636413180000|2021-11-08 23:13:00|486.34|482.24|486.37|482.27|486.46|482.36|486.24|482.14|34
1636413190000|2021-11-08 23:13:10|486.38|482.28|486.36|482.26|486.42|482.32|486.3|482.2|28
1636413200000|2021-11-08 23:13:20|486.4|482.3|486.08|481.98|486.46|482.36|486.08|481.98|34
1636413210000|2021-11-08 23:13:30|486.1|482|486.23|482.13|486.28|482.18|486.01|481.91|27
1636413220000|2021-11-08 23:13:40|486.24|482.14|486.26|482.16|486.32|482.22|486.21|482.11|19
1636413230000|2021-11-08 23:13:50|486.27|482.17|486.09|481.99|486.27|482.17|485.97|481.87|29
1636413240000|2021-11-08 23:14:00|486.11|482.01|486.26|482.16|486.26|482.16|486.1|482|22
1636413250000|2021-11-08 23:14:10|486.25|482.15|486.09|481.99|486.25|482.15|486.09|481.99|14
1636413260000|2021-11-08 23:14:20|486.1|482|486.18|482.08|486.24|482.14|486.07|481.97|35
1636413270000|2021-11-08 23:14:30|486.16|482.06|486.33|482.23|486.38|482.28|486.1|482|30
1636413280000|2021-11-08 23:14:40|486.32|482.22|486.59|482.49|486.6|482.5|486.32|482.22|28
1636413290000|2021-11-08 23:14:50|486.6|482.5|486.58|482.48|486.6|482.5|486.48|482.38|29
1636413300000|2021-11-08 23:15:00|486.54|482.44|486.55|482.45|486.6|482.5|486.48|482.38|22
1636413310000|2021-11-08 23:15:10|486.56|482.46|486.69|482.59|486.69|482.59|486.54|482.44|21
1636413320000|2021-11-08 23:15:20|486.65|482.55|486.8|482.7|487.01|482.91|486.65|482.55|22
1636413330000|2021-11-08 23:15:30|486.79|482.69|486.94|482.84|487.01|482.91|486.77|482.67|26
1636413340000|2021-11-08 23:15:40|487|482.9|487.1|483|487.1|483|486.97|482.87|20
1636413350000|2021-11-08 23:15:50|487.05|482.95|487.07|482.97|487.08|482.98|486.98|482.88|17
1636413360000|2021-11-08 23:16:00|487.13|483.03|487.42|483.32|487.49|483.39|487.13|483.03|17
1636413370000|2021-11-08 23:16:10|487.41|483.31|487.13|483.03|487.42|483.32|487.13|483.03|27
1636413380000|2021-11-08 23:16:20|487.1|483|487.48|483.38|487.48|483.38|487.1|483|24
1636413390000|2021-11-08 23:16:30|487.45|483.35|487.2|483.1|487.49|483.39|487.13|483.03|16
1636413400000|2021-11-08 23:16:40|487.17|483.07|487.38|483.28|487.41|483.31|487.15|483.05|23
1636413410000|2021-11-08 23:16:50|487.42|483.32|487.34|483.24|487.54|483.44|487.23|483.13|25
1636413420000|2021-11-08 23:17:00|487.32|483.22|487.3|483.2|487.32|483.22|487.24|483.14|10
1636413430000|2021-11-08 23:17:10|487.31|483.21|487.23|483.13|487.31|483.21|487.2|483.1|10
1636413440000|2021-11-08 23:17:20|487.21|483.11|487.16|483.06|487.28|483.18|487.16|483.06|15
1636413450000|2021-11-08 23:17:30|487.15|483.05|487.15|483.05|487.26|483.16|486.9|482.8|21
1636413460000|2021-11-08 23:17:40|487.2|483.1|487.21|483.11|487.24|483.14|487.15|483.05|14
1636413470000|2021-11-08 23:17:50|487.22|483.12|487.23|483.13|487.23|483.13|487.1|483|14
1636413480000|2021-11-08 23:18:00|487.24|483.14|487.38|483.28|487.47|483.37|487.22|483.12|16
1636413490000|2021-11-08 23:18:10|487.44|483.34|487.45|483.35|487.52|483.42|487.38|483.28|14
1636413500000|2021-11-08 23:18:20|487.48|483.38|487.53|483.43|487.61|483.51|487.48|483.38|10
1636413510000|2021-11-08 23:18:30|487.56|483.46|487.71|483.61|487.72|483.62|487.41|483.31|26
1636413520000|2021-11-08 23:18:40|487.66|483.56|487.84|483.74|487.84|483.74|487.66|483.56|18
1636413530000|2021-11-08 23:18:50|487.81|483.71|487.95|483.85|487.95|483.85|487.71|483.61|14
1636413550000|2021-11-08 23:19:10|487.96|483.86|488.07|483.97|488.08|483.98|487.93|483.83|12
1636413560000|2021-11-08 23:19:20|488.01|483.91|487.95|483.85|488.08|483.98|487.92|483.82|19
1636413570000|2021-11-08 23:19:30|487.93|483.83|487.8|483.7|487.93|483.83|487.71|483.61|20
1636413580000|2021-11-08 23:19:40|487.79|483.69|487.53|483.43|487.79|483.69|487.53|483.43|13
1636413590000|2021-11-08 23:19:50|487.54|483.44|487.8|483.7|487.8|483.7|487.54|483.44|17
1636413600000|2021-11-08 23:20:00|487.81|483.71|487.91|483.81|487.91|483.81|487.81|483.71|15
1636413610000|2021-11-08 23:20:10|487.92|483.82|487.97|483.87|487.98|483.88|487.92|483.82|11
1636413620000|2021-11-08 23:20:20|487.98|483.88|488.08|483.98|488.08|483.98|487.98|483.88|11
1636413630000|2021-11-08 23:20:30|488.06|483.96|487.99|483.89|488.1|484|487.99|483.89|8
1636413640000|2021-11-08 23:20:40|488|483.9|488.12|484.02|488.12|484.02|487.93|483.83|10
1636413650000|2021-11-08 23:20:50|488.09|483.99|488.04|483.94|488.1|484|488.04|483.94|10
1636413660000|2021-11-08 23:21:00|488.03|483.93|488.22|484.12|488.25|484.15|487.98|483.88|18
1636413670000|2021-11-08 23:21:10|488.23|484.13|488.28|484.18|488.33|484.23|488.18|484.08|15
1636413680000|2021-11-08 23:21:20|488.33|484.23|488.3|484.2|488.38|484.28|488.3|484.2|19
1636413690000|2021-11-08 23:21:30|488.29|484.19|488.33|484.23|488.34|484.24|488.21|484.11|17
1636413700000|2021-11-08 23:21:40|488.2|484.1|488.32|484.22|488.34|484.24|488.14|484.04|17
1636413710000|2021-11-08 23:21:50|488.33|484.23|488.33|484.23|488.33|484.23|488.24|484.14|8
1636413720000|2021-11-08 23:22:00|488.24|484.14|488.23|484.13|488.31|484.21|488.16|484.06|16
1636413730000|2021-11-08 23:22:10|488.31|484.21|488.06|483.96|488.33|484.23|488.05|483.95|13
1636413740000|2021-11-08 23:22:20|488.05|483.95|488.01|483.91|488.13|484.03|488.01|483.91|11
1636413750000|2021-11-08 23:22:30|487.98|483.88|488.36|484.26|488.36|484.26|487.98|483.88|15
1636413760000|2021-11-08 23:22:40|488.35|484.25|488.37|484.27|488.37|484.27|488.32|484.22|9
1636413770000|2021-11-08 23:22:50|488.39|484.29|488.44|484.34|488.44|484.34|488.39|484.29|11
1636413780000|2021-11-08 23:23:00|488.46|484.36|488.27|484.17|488.49|484.39|488.24|484.14|28
1636413790000|2021-11-08 23:23:10|488.26|484.16|488.47|484.37|488.48|484.38|488.24|484.14|18
1636413800000|2021-11-08 23:23:20|488.51|484.41|488.55|484.45|488.58|484.48|488.48|484.38|15
1636413810000|2021-11-08 23:23:30|488.57|484.47|488.45|484.35|488.61|484.51|488.4|484.3|24
1636413820000|2021-11-08 23:23:40|488.44|484.34|488.52|484.42|488.59|484.49|488.42|484.32|23
1636413830000|2021-11-08 23:23:50|488.53|484.43|488.79|484.69|488.84|484.74|488.45|484.35|16
1636413840000|2021-11-08 23:24:00|488.83|484.73|488.76|484.66|488.85|484.75|488.65|484.55|23
1636413850000|2021-11-08 23:24:10|488.75|484.65|488.65|484.55|488.77|484.67|488.46|484.36|28
1636413860000|2021-11-08 23:24:20|488.75|484.65|488.79|484.69|488.79|484.69|488.63|484.53|16
1636413870000|2021-11-08 23:24:30|488.78|484.68|488.61|484.51|488.79|484.69|488.56|484.46|23
1636413880000|2021-11-08 23:24:40|488.56|484.46|488.55|484.45|488.73|484.63|488.31|484.21|30
1636413890000|2021-11-08 23:24:50|488.5|484.4|488.66|484.56|488.67|484.57|488.5|484.4|16
1636413900000|2021-11-08 23:25:00|488.67|484.57|488.63|484.53|488.74|484.64|488.52|484.42|16
1636413910000|2021-11-08 23:25:10|488.68|484.58|488.72|484.62|488.72|484.62|488.62|484.52|5
1636413920000|2021-11-08 23:25:20|488.62|484.52|488.61|484.51|488.64|484.54|488.41|484.31|26
1636413930000|2021-11-08 23:25:30|488.57|484.47|488.71|484.61|488.77|484.67|488.48|484.38|14
1636413940000|2021-11-08 23:25:40|488.7|484.6|488.62|484.52|488.71|484.61|488.6|484.5|13
1636413950000|2021-11-08 23:25:50|488.63|484.53|488.63|484.53|488.72|484.62|488.62|484.52|18
1636413960000|2021-11-08 23:26:00|488.62|484.52|488.63|484.53|488.71|484.61|488.62|484.52|15
1636413970000|2021-11-08 23:26:10|488.62|484.52|488.79|484.69|488.79|484.69|488.49|484.39|22
1636413980000|2021-11-08 23:26:20|488.69|484.59|488.7|484.6|488.72|484.62|488.68|484.58|8
1636413990000|2021-11-08 23:26:30|488.68|484.58|488.82|484.72|488.82|484.72|488.55|484.45|13
1636414000000|2021-11-08 23:26:40|488.85|484.75|488.81|484.71|488.91|484.81|488.81|484.71|8
1636414010000|2021-11-08 23:26:50|488.82|484.72|488.81|484.71|488.82|484.72|488.71|484.61|13
1636414020000|2021-11-08 23:27:00|488.74|484.64|488.87|484.77|488.9|484.8|488.7|484.6|19
1636414030000|2021-11-08 23:27:10|488.88|484.78|488.8|484.7|488.9|484.8|488.73|484.63|8
1636414040000|2021-11-08 23:27:20|488.81|484.71|488.76|484.66|488.85|484.75|488.76|484.66|14
1636414050000|2021-11-08 23:27:30|488.77|484.67|488.83|484.73|488.83|484.73|488.72|484.62|19
1636414060000|2021-11-08 23:27:40|488.82|484.72|488.83|484.73|488.83|484.73|488.7|484.6|18
1636414070000|2021-11-08 23:27:50|488.82|484.72|488.81|484.71|488.84|484.74|488.8|484.7|12
1636414080000|2021-11-08 23:28:00|488.8|484.7|488.92|484.82|488.94|484.84|488.67|484.57|14
1636414090000|2021-11-08 23:28:10|488.95|484.85|488.92|484.82|488.95|484.85|488.91|484.81|8
1636414100000|2021-11-08 23:28:20|488.8|484.7|488.78|484.68|488.92|484.82|488.74|484.64|23
1636414110000|2021-11-08 23:28:30|488.79|484.69|488.79|484.69|488.81|484.71|488.78|484.68|14
1636414120000|2021-11-08 23:28:40|489.01|484.91|488.68|484.58|489.02|484.92|488.68|484.58|17
1636414130000|2021-11-08 23:28:50|488.78|484.68|488.82|484.72|488.93|484.83|488.69|484.59|25
1636414140000|2021-11-08 23:29:00|488.83|484.73|489.19|485.09|489.33|485.23|488.79|484.69|27
1636414150000|2021-11-08 23:29:10|489.23|485.13|489.53|485.43|489.53|485.43|489.23|485.13|21
1636414160000|2021-11-08 23:29:20|489.51|485.41|489.49|485.39|489.53|485.43|489.41|485.31|17
1636414170000|2021-11-08 23:29:30|489.5|485.4|489.54|485.44|489.54|485.44|489.5|485.4|10
1636414180000|2021-11-08 23:29:40|489.55|485.45|489.51|485.41|489.56|485.46|489.5|485.4|12
1636414190000|2021-11-08 23:29:50|489.54|485.44|489.68|485.58|489.72|485.62|489.54|485.44|14
1636414200000|2021-11-08 23:30:00|489.71|485.61|489.8|485.7|489.9|485.8|489.66|485.56|21
1636414210000|2021-11-08 23:30:10|489.74|485.64|489.77|485.67|489.88|485.78|489.74|485.64|14
1636414220000|2021-11-08 23:30:20|489.78|485.68|489.33|485.23|490.02|485.92|489.27|485.17|30
1636414230000|2021-11-08 23:30:30|489.34|485.24|489.64|485.54|489.66|485.56|489.31|485.21|26
1636414240000|2021-11-08 23:30:40|489.65|485.55|489.64|485.54|489.7|485.6|489.46|485.36|21
1636414250000|2021-11-08 23:30:50|489.6|485.5|489.56|485.46|489.65|485.55|489.5|485.4|23
1636414260000|2021-11-08 23:31:00|489.55|485.45|489.57|485.47|489.65|485.55|489.55|485.45|20
1636414270000|2021-11-08 23:31:10|489.59|485.49|489.53|485.43|489.59|485.49|489.51|485.41|22
1636414280000|2021-11-08 23:31:20|489.54|485.44|489.62|485.52|489.67|485.57|489.54|485.44|17
1636414290000|2021-11-08 23:31:30|489.6|485.5|489.74|485.64|489.78|485.68|489.58|485.48|23
1636414300000|2021-11-08 23:31:40|489.73|485.63|489.7|485.6|489.8|485.7|489.66|485.56|15
1636414310000|2021-11-08 23:31:50|489.66|485.56|489.79|485.69|489.92|485.82|489.55|485.45|24
1636414320000|2021-11-08 23:32:00|489.9|485.8|489.86|485.76|489.93|485.83|489.74|485.64|16
1636414330000|2021-11-08 23:32:10|489.87|485.77|489.83|485.73|489.9|485.8|489.83|485.73|21
1636414340000|2021-11-08 23:32:20|489.85|485.75|489.83|485.73|489.89|485.79|489.83|485.73|13
1636414350000|2021-11-08 23:32:30|489.85|485.75|489.83|485.73|489.88|485.78|489.83|485.73|7
1636414360000|2021-11-08 23:32:40|489.85|485.75|489.78|485.68|489.86|485.76|489.7|485.6|17
1636414370000|2021-11-08 23:32:50|489.79|485.69|489.69|485.59|489.83|485.73|489.66|485.56|25
1636414380000|2021-11-08 23:33:00|489.7|485.6|489.67|485.57|489.7|485.6|489.64|485.54|15
1636414390000|2021-11-08 23:33:10|489.68|485.58|489.66|485.56|489.71|485.61|489.65|485.55|15
1636414400000|2021-11-08 23:33:20|489.65|485.55|489.66|485.56|489.71|485.61|489.65|485.55|9
1636414410000|2021-11-08 23:33:30|489.77|485.67|489.75|485.65|489.78|485.68|489.69|485.59|7
1636414420000|2021-11-08 23:33:40|489.76|485.66|489.72|485.62|490|485.9|489.72|485.62|27
1636414430000|2021-11-08 23:33:50|489.71|485.61|489.85|485.75|489.85|485.75|489.7|485.6|24
1636414440000|2021-11-08 23:34:00|489.84|485.74|489.87|485.77|489.93|485.83|489.84|485.74|11
1636414450000|2021-11-08 23:34:10|489.91|485.81|489.8|485.7|489.91|485.81|489.78|485.68|18
1636414460000|2021-11-08 23:34:20|489.81|485.71|489.77|485.67|489.81|485.71|489.77|485.67|6
1636414470000|2021-11-08 23:34:30|489.75|485.65|489.76|485.66|489.83|485.73|489.75|485.65|14
1636414480000|2021-11-08 23:34:40|489.78|485.68|489.73|485.63|489.84|485.74|489.7|485.6|14
1636414490000|2021-11-08 23:34:50|489.77|485.67|489.8|485.7|489.98|485.88|489.7|485.6|22
1636414500000|2021-11-08 23:35:00|489.86|485.76|489.82|485.72|489.95|485.85|489.8|485.7|17
1636414510000|2021-11-08 23:35:10|489.87|485.77|489.72|485.62|489.91|485.81|489.72|485.62|23
1636414520000|2021-11-08 23:35:20|489.71|485.61|489.63|485.53|489.73|485.63|489.59|485.49|11
1636414530000|2021-11-08 23:35:30|489.6|485.5|489.67|485.57|489.75|485.65|489.6|485.5|18
1636414540000|2021-11-08 23:35:40|489.64|485.54|489.52|485.42|489.67|485.57|489.49|485.39|21
1636414550000|2021-11-08 23:35:50|489.51|485.41|489.46|485.36|489.53|485.43|489.44|485.34|12
1636414560000|2021-11-08 23:36:00|489.45|485.35|489.76|485.66|489.81|485.71|489.45|485.35|12
1636414570000|2021-11-08 23:36:10|489.77|485.67|489.73|485.63|489.77|485.67|489.73|485.63|3
1636414580000|2021-11-08 23:36:20|489.72|485.62|489.73|485.63|489.75|485.65|489.72|485.62|8
1636414590000|2021-11-08 23:36:30|489.77|485.67|489.77|485.67|489.8|485.7|489.73|485.63|15
1636414600000|2021-11-08 23:36:40|489.74|485.64|489.84|485.74|489.85|485.75|489.72|485.62|15
1636414610000|2021-11-08 23:36:50|489.82|485.72|489.9|485.8|489.91|485.81|489.82|485.72|13
1636414620000|2021-11-08 23:37:00|489.91|485.81|489.91|485.81|489.92|485.82|489.87|485.77|17
1636414630000|2021-11-08 23:37:10|489.9|485.8|489.81|485.71|489.9|485.8|489.79|485.69|20
1636414640000|2021-11-08 23:37:20|489.8|485.7|489.78|485.68|489.84|485.74|489.73|485.63|11
1636414650000|2021-11-08 23:37:30|489.79|485.69|489.8|485.7|489.84|485.74|489.78|485.68|10
1636414660000|2021-11-08 23:37:40|489.71|485.61|489.68|485.58|489.8|485.7|489.65|485.55|16
1636414670000|2021-11-08 23:37:50|489.65|485.55|489.59|485.49|489.65|485.55|489.56|485.46|13
1636414680000|2021-11-08 23:38:00|489.64|485.54|489.51|485.41|489.66|485.56|489.48|485.38|21
1636414690000|2021-11-08 23:38:10|489.4|485.3|489.48|485.38|489.55|485.45|489.3|485.2|26
1636414700000|2021-11-08 23:38:20|489.47|485.37|489.59|485.49|489.63|485.53|489.45|485.35|22
1636414710000|2021-11-08 23:38:30|489.6|485.5|489.88|485.78|489.88|485.78|489.59|485.49|18
1636414720000|2021-11-08 23:38:40|489.78|485.68|489.78|485.68|489.89|485.79|489.73|485.63|24
1636414730000|2021-11-08 23:38:50|489.83|485.73|489.63|485.53|489.95|485.85|489.63|485.53|22
1636414740000|2021-11-08 23:39:00|489.66|485.56|489.67|485.57|489.89|485.79|489.56|485.46|20
1636414750000|2021-11-08 23:39:10|489.68|485.58|489.81|485.71|489.93|485.83|489.66|485.56|20
1636414760000|2021-11-08 23:39:20|489.84|485.74|489.91|485.81|489.91|485.81|489.79|485.69|18
1636414770000|2021-11-08 23:39:30|489.88|485.78|489.8|485.7|489.9|485.8|489.77|485.67|15
1636414780000|2021-11-08 23:39:40|489.81|485.71|489.76|485.66|489.9|485.8|489.73|485.63|25
1636414790000|2021-11-08 23:39:50|489.74|485.64|489.72|485.62|489.8|485.7|489.71|485.61|15
1636414800000|2021-11-08 23:40:00|489.71|485.61|489.83|485.73|489.83|485.73|489.71|485.61|16
1636414810000|2021-11-08 23:40:10|489.84|485.74|489.79|485.69|489.85|485.75|489.73|485.63|22
1636414820000|2021-11-08 23:40:20|489.8|485.7|489.81|485.71|489.87|485.77|489.78|485.68|14
1636414830000|2021-11-08 23:40:30|489.82|485.72|489.81|485.71|489.86|485.76|489.8|485.7|7
1636414840000|2021-11-08 23:40:40|489.8|485.7|489.83|485.73|489.83|485.73|489.8|485.7|5
1636414850000|2021-11-08 23:40:50|489.89|485.79|489.87|485.77|489.89|485.79|489.86|485.76|10
1636414860000|2021-11-08 23:41:00|489.86|485.76|489.72|485.62|489.88|485.78|489.67|485.57|17
1636414870000|2021-11-08 23:41:10|489.69|485.59|489.67|485.57|489.76|485.66|489.64|485.54|11
1636414880000|2021-11-08 23:41:20|489.68|485.58|489.44|485.34|489.68|485.58|489.42|485.32|30
1636414890000|2021-11-08 23:41:30|489.45|485.35|489.82|485.72|489.82|485.72|489.43|485.33|21
1636414900000|2021-11-08 23:41:40|489.83|485.73|489.76|485.66|489.83|485.73|489.69|485.59|16
1636414910000|2021-11-08 23:41:50|489.74|485.64|489.77|485.67|489.8|485.7|489.7|485.6|18
1636414920000|2021-11-08 23:42:00|489.78|485.68|489.84|485.74|489.95|485.85|489.76|485.66|13
1636414930000|2021-11-08 23:42:10|489.86|485.76|489.81|485.71|489.88|485.78|489.77|485.67|15
1636414940000|2021-11-08 23:42:20|489.79|485.69|489.72|485.62|489.79|485.69|489.69|485.59|14
1636414950000|2021-11-08 23:42:30|489.76|485.66|489.78|485.68|489.78|485.68|489.69|485.59|16
1636414960000|2021-11-08 23:42:40|489.79|485.69|489.81|485.71|489.83|485.73|489.76|485.66|16
1636414970000|2021-11-08 23:42:50|489.82|485.72|489.81|485.71|489.83|485.73|489.79|485.69|12
1636414980000|2021-11-08 23:43:00|489.8|485.7|489.8|485.7|489.8|485.7|489.79|485.69|5
1636414990000|2021-11-08 23:43:10|489.79|485.69|489.79|485.69|489.79|485.69|489.79|485.69|1
1636415000000|2021-11-08 23:43:20|489.8|485.7|489.98|485.88|489.99|485.89|489.79|485.69|11
1636415010000|2021-11-08 23:43:30|489.94|485.84|490.02|485.92|490.02|485.92|489.94|485.84|13
1636415020000|2021-11-08 23:43:40|490.03|485.93|490.05|485.95|490.05|485.95|490|485.9|8
1636415030000|2021-11-08 23:43:50|490.04|485.94|490.02|485.92|490.07|485.97|490|485.9|15
1636415040000|2021-11-08 23:44:00|490.03|485.93|490.04|485.94|490.11|486.01|489.95|485.85|16
1636415050000|2021-11-08 23:44:10|490.06|485.96|490.13|486.03|490.13|486.03|490|485.9|13
1636415060000|2021-11-08 23:44:20|490.09|485.99|490.09|485.99|490.12|486.02|490.09|485.99|5
1636415070000|2021-11-08 23:44:30|490.08|485.98|490.12|486.02|490.13|486.03|490.08|485.98|9
1636415080000|2021-11-08 23:44:40|490.11|486.01|490.11|486.01|490.17|486.07|490.11|486.01|5
1636415090000|2021-11-08 23:44:50|490.15|486.05|490.11|486.01|490.15|486.05|490.11|486.01|2
1636415100000|2021-11-08 23:45:00|490.17|486.07|490.17|486.07|490.17|486.07|490.11|486.01|6
1636415110000|2021-11-08 23:45:10|490.19|486.09|490.11|486.01|490.19|486.09|490.11|486.01|6
1636415120000|2021-11-08 23:45:20|490.13|486.03|490.19|486.09|490.19|486.09|490.11|486.01|10
1636415130000|2021-11-08 23:45:30|490.18|486.08|490.35|486.25|490.35|486.25|490.12|486.02|18
1636415140000|2021-11-08 23:45:40|490.49|486.39|490.36|486.26|490.49|486.39|490.18|486.08|29
1636415150000|2021-11-08 23:45:50|490.35|486.25|490.54|486.44|490.54|486.44|490.3|486.2|14
1636415160000|2021-11-08 23:46:00|490.53|486.43|490.54|486.44|490.58|486.48|490.51|486.41|14
1636415170000|2021-11-08 23:46:10|490.55|486.45|490.38|486.28|490.59|486.49|490.33|486.23|23
1636415180000|2021-11-08 23:46:20|490.37|486.27|490.54|486.44|490.54|486.44|490.36|486.26|6
1636415190000|2021-11-08 23:46:30|490.52|486.42|490.51|486.41|490.54|486.44|490.44|486.34|8
1636415200000|2021-11-08 23:46:40|490.53|486.43|490.55|486.45|490.55|486.45|490.44|486.34|11
1636415210000|2021-11-08 23:46:50|490.52|486.42|490.53|486.43|490.6|486.5|490.49|486.39|21
1636415220000|2021-11-08 23:47:00|490.56|486.46|490.6|486.5|490.6|486.5|490.54|486.44|8
1636415230000|2021-11-08 23:47:10|490.59|486.49|490.57|486.47|490.59|486.49|490.56|486.46|5
1636415240000|2021-11-08 23:47:20|490.59|486.49|490.59|486.49|490.61|486.51|490.56|486.46|9
1636415250000|2021-11-08 23:47:30|490.55|486.45|490.72|486.62|490.81|486.71|490.5|486.4|13
1636415260000|2021-11-08 23:47:40|490.7|486.6|490.63|486.53|490.8|486.7|490.61|486.51|22
1636415270000|2021-11-08 23:47:50|490.65|486.55|490.8|486.7|490.8|486.7|490.62|486.52|19
1636415280000|2021-11-08 23:48:00|490.79|486.69|490.82|486.72|490.83|486.73|490.74|486.64|11
1636415290000|2021-11-08 23:48:10|490.84|486.74|490.74|486.64|490.91|486.81|490.7|486.6|13
1636415300000|2021-11-08 23:48:20|490.7|486.6|490.8|486.7|490.87|486.77|490.7|486.6|15
1636415310000|2021-11-08 23:48:30|490.84|486.74|490.65|486.55|490.85|486.75|490.6|486.5|19
1636415320000|2021-11-08 23:48:40|490.67|486.57|490.74|486.64|490.8|486.7|490.6|486.5|19
1636415330000|2021-11-08 23:48:50|490.7|486.6|490.68|486.58|490.78|486.68|490.65|486.55|17
1636415340000|2021-11-08 23:49:00|490.65|486.55|490.67|486.57|490.76|486.66|490.62|486.52|17
1636415350000|2021-11-08 23:49:10|490.65|486.55|490.77|486.67|490.77|486.67|490.65|486.55|19
1636415360000|2021-11-08 23:49:20|490.75|486.65|490.74|486.64|490.78|486.68|490.7|486.6|14
1636415370000|2021-11-08 23:49:30|490.7|486.6|490.7|486.6|490.83|486.73|490.62|486.52|22
1636415380000|2021-11-08 23:49:40|490.72|486.62|490.08|485.98|490.73|486.63|490.08|485.98|21
1636415390000|2021-11-08 23:49:50|490.07|485.97|490.56|486.46|490.72|486.62|489.89|485.79|28
1636415400000|2021-11-08 23:50:00|490.57|486.47|490.6|486.5|490.7|486.6|490.47|486.37|26
1636415410000|2021-11-08 23:50:10|490.61|486.51|490.5|486.4|490.63|486.53|490.5|486.4|19
1636415420000|2021-11-08 23:50:20|490.52|486.42|490.34|486.24|490.54|486.44|490.34|486.24|18
1636415430000|2021-11-08 23:50:30|490.35|486.25|490.37|486.27|490.41|486.31|490.3|486.2|23
1636415440000|2021-11-08 23:50:40|490.38|486.28|490.44|486.34|490.46|486.36|490.32|486.22|16
1636415450000|2021-11-08 23:50:50|490.45|486.35|490.42|486.32|490.46|486.36|490.42|486.32|11
1636415460000|2021-11-08 23:51:00|490.43|486.33|490.15|486.05|490.5|486.4|490.09|485.99|24
1636415470000|2021-11-08 23:51:10|490.03|485.93|489.83|485.73|490.05|485.95|489.83|485.73|23
1636415480000|2021-11-08 23:51:20|489.84|485.74|489.83|485.73|489.86|485.76|489.79|485.69|20
1636415490000|2021-11-08 23:51:30|489.84|485.74|489.84|485.74|489.84|485.74|489.78|485.68|25
1636415500000|2021-11-08 23:51:40|489.85|485.75|489.85|485.75|489.89|485.79|489.85|485.75|17
1636415510000|2021-11-08 23:51:50|489.83|485.73|489.75|485.65|489.85|485.75|489.74|485.64|22
1636415520000|2021-11-08 23:52:00|489.77|485.67|489.71|485.61|489.78|485.68|489.69|485.59|24
1636415530000|2021-11-08 23:52:10|489.7|485.6|489.71|485.61|489.78|485.68|489.69|485.59|21
1636415540000|2021-11-08 23:52:20|489.66|485.56|489.18|485.08|489.66|485.56|488.98|484.88|32
1636415550000|2021-11-08 23:52:30|489.19|485.09|488.8|484.7|489.2|485.1|488.8|484.7|28
1636415560000|2021-11-08 23:52:40|488.77|484.67|488.79|484.69|488.81|484.71|488.65|484.55|28
1636415570000|2021-11-08 23:52:50|488.83|484.73|488.86|484.76|488.86|484.76|488.8|484.7|15
1636415580000|2021-11-08 23:53:00|488.85|484.75|488.62|484.52|488.86|484.76|488.62|484.52|23
1636415590000|2021-11-08 23:53:10|488.57|484.47|488.51|484.41|488.57|484.47|488.22|484.12|30
1636415600000|2021-11-08 23:53:20|488.5|484.4|488.44|484.34|488.54|484.44|488.43|484.33|20
1636415610000|2021-11-08 23:53:30|488.43|484.33|488.34|484.24|488.46|484.36|488.34|484.24|12
1636415620000|2021-11-08 23:53:40|488.33|484.23|488.34|484.24|488.38|484.28|488.21|484.11|24
1636415630000|2021-11-08 23:53:50|488.33|484.23|488.45|484.35|488.49|484.39|488.25|484.15|22
1636415640000|2021-11-08 23:54:00|488.43|484.33|488.56|484.46|488.64|484.54|488.4|484.3|25
1636415650000|2021-11-08 23:54:10|488.57|484.47|488.68|484.58|488.69|484.59|488.56|484.46|18
1636415660000|2021-11-08 23:54:20|488.69|484.59|488.67|484.57|488.71|484.61|488.63|484.53|17
1636415670000|2021-11-08 23:54:30|488.68|484.58|488.93|484.83|488.93|484.83|488.63|484.53|17
1636415680000|2021-11-08 23:54:40|488.91|484.81|488.83|484.73|488.97|484.87|488.82|484.72|29
1636415690000|2021-11-08 23:54:50|488.84|484.74|488.8|484.7|488.84|484.74|488.72|484.62|16
1636415700000|2021-11-08 23:55:00|488.81|484.71|488.59|484.49|488.81|484.71|488.58|484.48|23
1636415710000|2021-11-08 23:55:10|488.57|484.47|488.51|484.41|488.57|484.47|488.44|484.34|12
1636415720000|2021-11-08 23:55:20|488.44|484.34|488.46|484.36|488.48|484.38|488.33|484.23|19
1636415730000|2021-11-08 23:55:30|488.47|484.37|488.46|484.36|488.64|484.54|488.41|484.31|33
1636415740000|2021-11-08 23:55:40|488.47|484.37|488.34|484.24|488.54|484.44|488.34|484.24|17
1636415750000|2021-11-08 23:55:50|488.31|484.21|488.17|484.07|488.36|484.26|488.17|484.07|15
1636415760000|2021-11-08 23:56:00|488.16|484.06|488.06|483.96|488.16|484.06|488.02|483.92|20
1636415770000|2021-11-08 23:56:10|488.13|484.03|488.11|484.01|488.15|484.05|488.07|483.97|16
1636415780000|2021-11-08 23:56:20|488.1|484|488.09|483.99|488.11|484.01|488.08|483.98|12
1636415790000|2021-11-08 23:56:30|488.08|483.98|488.18|484.08|488.18|484.08|488.06|483.96|15
1636415800000|2021-11-08 23:56:40|488.17|484.07|488.02|483.92|488.19|484.09|488.02|483.92|18
1636415810000|2021-11-08 23:56:50|488.01|483.91|487.94|483.84|488.02|483.92|487.93|483.83|21
1636415820000|2021-11-08 23:57:00|487.95|483.85|488.02|483.92|488.02|483.92|487.94|483.84|17
1636415830000|2021-11-08 23:57:10|488.03|483.93|487.89|483.79|488.05|483.95|487.89|483.79|23
1636415840000|2021-11-08 23:57:20|487.9|483.8|487.62|483.52|487.91|483.81|487.61|483.51|25
1636415850000|2021-11-08 23:57:30|487.6|483.5|487.69|483.59|487.69|483.59|487.6|483.5|16
1636415860000|2021-11-08 23:57:40|487.68|483.58|487.84|483.74|487.99|483.89|487.65|483.55|22
1636415870000|2021-11-08 23:57:50|487.83|483.73|487.86|483.76|487.92|483.82|487.82|483.72|28
1636415880000|2021-11-08 23:58:00|487.84|483.74|487.79|483.69|487.87|483.77|487.79|483.69|14
1636415890000|2021-11-08 23:58:10|487.81|483.71|487.76|483.66|487.82|483.72|487.74|483.64|20
1636415900000|2021-11-08 23:58:20|487.82|483.72|487.85|483.75|487.9|483.8|487.76|483.66|26
1636415910000|2021-11-08 23:58:30|487.83|483.73|487.82|483.72|487.88|483.78|487.77|483.67|24
1636415920000|2021-11-08 23:58:40|487.81|483.71|487.74|483.64|487.81|483.71|487.68|483.58|17
1636415930000|2021-11-08 23:58:50|487.73|483.63|487.71|483.61|487.75|483.65|487.69|483.59|10
1636415940000|2021-11-08 23:59:00|487.7|483.6|487.87|483.77|487.88|483.78|487.66|483.56|21
1636415950000|2021-11-08 23:59:10|487.9|483.8|487.84|483.74|487.9|483.8|487.81|483.71|18
1636415960000|2021-11-08 23:59:20|487.85|483.75|487.86|483.76|487.91|483.81|487.75|483.65|19
1636415970000|2021-11-08 23:59:30|487.87|483.77|487.9|483.8|487.9|483.8|487.77|483.67|20
1636415980000|2021-11-08 23:59:40|487.85|483.75|488.18|484.08|488.44|484.34|487.83|483.73|28
1636415990000|2021-11-08 23:59:50|488.24|484.14|488|483.9|488.24|484.14|488|483.9|23
1636416000000|2021-11-09 00:00:00|487.99|483.89|488.04|483.94|488.1|484|487.98|483.88|18
1636416010000|2021-11-09 00:00:10|488.03|483.93|488|483.9|488.07|483.97|487.99|483.89|21
1636416020000|2021-11-09 00:00:20|487.99|483.89|487.86|483.76|487.99|483.89|487.82|483.72|25
1636416030000|2021-11-09 00:00:30|487.89|483.79|487.67|483.57|487.89|483.79|487.6|483.5|29
1636416040000|2021-11-09 00:00:40|487.69|483.59|487.67|483.57|487.71|483.61|487.65|483.55|17
1636416050000|2021-11-09 00:00:50|487.68|483.58|487.84|483.74|487.85|483.75|487.67|483.57|16
1636416060000|2021-11-09 00:01:00|487.83|483.73|487.89|483.79|487.9|483.8|487.81|483.71|18
1636416070000|2021-11-09 00:01:10|487.88|483.78|487.81|483.71|487.92|483.82|487.73|483.63|17
1636416080000|2021-11-09 00:01:20|487.76|483.66|487.84|483.74|487.86|483.76|487.72|483.62|18
1636416090000|2021-11-09 00:01:30|487.87|483.77|488|483.9|488.01|483.91|487.84|483.74|16
1636416100000|2021-11-09 00:01:40|488.04|483.94|488.1|484|488.19|484.09|487.98|483.88|30
1636416110000|2021-11-09 00:01:50|488.12|484.02|488.4|484.3|488.5|484.4|488.09|483.99|33
1636416120000|2021-11-09 00:02:00|488.44|484.34|488.9|484.8|488.92|484.82|488.44|484.34|30
1636416130000|2021-11-09 00:02:10|488.93|484.83|490.44|486.34|490.45|486.35|488.93|484.83|33
1636416140000|2021-11-09 00:02:20|490.5|486.4|490.62|486.52|491.15|487.05|490.33|486.23|32
1636416150000|2021-11-09 00:02:30|490.61|486.51|490.71|486.61|491.03|486.93|490.44|486.34|30
1636416160000|2021-11-09 00:02:40|490.7|486.6|491.19|487.09|491.19|487.09|490.61|486.51|31
1636416170000|2021-11-09 00:02:50|491.25|487.15|490.5|486.4|491.28|487.18|490.5|486.4|30
1636416180000|2021-11-09 00:03:00|490.46|486.36|490.26|486.16|490.48|486.38|490.26|486.16|22
1636416190000|2021-11-09 00:03:10|490.25|486.15|490.06|485.96|490.29|486.19|489.87|485.77|27
1636416200000|2021-11-09 00:03:20|490.05|485.95|490.37|486.27|490.51|486.41|490.05|485.95|36
1636416210000|2021-11-09 00:03:30|490.35|486.25|490.31|486.21|490.45|486.35|490.21|486.11|32
1636416220000|2021-11-09 00:03:40|490.35|486.25|489.2|485.1|490.37|486.27|489.12|485.02|32
1636416230000|2021-11-09 00:03:50|489.15|485.05|489.52|485.42|489.52|485.42|489.11|485.01|29
1636416240000|2021-11-09 00:04:00|489.53|485.43|488.6|484.5|489.53|485.43|488.59|484.49|28
1636416250000|2021-11-09 00:04:10|488.61|484.51|487.77|483.67|488.62|484.52|487.77|483.67|31
1636416260000|2021-11-09 00:04:20|487.73|483.63|487.59|483.49|487.78|483.68|487.41|483.31|31
1636416270000|2021-11-09 00:04:30|487.58|483.48|486.47|482.37|487.62|483.52|486.47|482.37|35
1636416280000|2021-11-09 00:04:40|486.43|482.33|486.91|482.81|486.94|482.84|486.17|482.07|34
1636416290000|2021-11-09 00:04:50|486.93|482.83|486.63|482.53|486.99|482.89|486.56|482.46|34
1636416300000|2021-11-09 00:05:00|486.7|482.6|486.32|482.22|486.91|482.81|486.28|482.18|31
1636416310000|2021-11-09 00:05:10|486.31|482.21|486.5|482.4|486.51|482.41|486.31|482.21|30
1636416320000|2021-11-09 00:05:20|486.52|482.42|486.67|482.57|486.7|482.6|486.49|482.39|30
1636416330000|2021-11-09 00:05:30|486.68|482.58|486.92|482.82|487.13|483.03|486.68|482.58|23
1636416340000|2021-11-09 00:05:40|486.9|482.8|486.78|482.68|486.95|482.85|486.77|482.67|25
1636416350000|2021-11-09 00:05:50|486.77|482.67|486.85|482.75|486.98|482.88|486.77|482.67|22
1636416360000|2021-11-09 00:06:00|486.86|482.76|486.88|482.78|487.02|482.92|486.86|482.76|21
1636416370000|2021-11-09 00:06:10|486.89|482.79|486.95|482.85|486.96|482.86|486.83|482.73|28
1636416380000|2021-11-09 00:06:20|486.94|482.84|487.11|483.01|487.11|483.01|486.93|482.83|25
1636416390000|2021-11-09 00:06:30|487.14|483.04|487|482.9|487.14|483.04|487|482.9|28
1636416400000|2021-11-09 00:06:40|487.01|482.91|486.86|482.76|487.1|483|486.86|482.76|31
1636416410000|2021-11-09 00:06:50|486.81|482.71|486.89|482.79|486.89|482.79|486.74|482.64|26
1636416420000|2021-11-09 00:07:00|486.88|482.78|487.41|483.31|487.41|483.31|486.85|482.75|26
1636416430000|2021-11-09 00:07:10|487.4|483.3|488.09|483.99|488.1|484|487.4|483.3|29
1636416440000|2021-11-09 00:07:20|488.1|484|488.22|484.12|488.27|484.17|488|483.9|24
1636416450000|2021-11-09 00:07:30|488.21|484.11|488.31|484.21|488.31|484.21|488.05|483.95|22
1636416460000|2021-11-09 00:07:40|488.32|484.22|488.3|484.2|488.38|484.28|488.25|484.15|25
1636416470000|2021-11-09 00:07:50|488.32|484.22|488.19|484.09|488.32|484.22|488.17|484.07|24
1636416480000|2021-11-09 00:08:00|488.14|484.04|488|483.9|488.21|484.11|487.89|483.79|26
1636416490000|2021-11-09 00:08:10|488.02|483.92|488.18|484.08|488.26|484.16|487.96|483.86|25
1636416500000|2021-11-09 00:08:20|488.19|484.09|488.21|484.11|488.26|484.16|488.19|484.09|15
1636416510000|2021-11-09 00:08:30|488.2|484.1|488.26|484.16|488.42|484.32|488.2|484.1|17
1636416520000|2021-11-09 00:08:40|488.3|484.2|488.39|484.29|488.46|484.36|488.3|484.2|28
1636416530000|2021-11-09 00:08:50|488.36|484.26|488.33|484.23|488.44|484.34|488.3|484.2|13
1636416540000|2021-11-09 00:09:00|488.34|484.24|487.99|483.89|488.35|484.25|487.98|483.88|26
1636416550000|2021-11-09 00:09:10|488|483.9|488.24|484.14|488.24|484.14|487.92|483.82|18
1636416560000|2021-11-09 00:09:20|488.25|484.15|488.6|484.5|488.7|484.6|488.24|484.14|25
1636416570000|2021-11-09 00:09:30|488.61|484.51|488.65|484.55|488.68|484.58|488.49|484.39|31
1636416580000|2021-11-09 00:09:40|488.6|484.5|488.6|484.5|488.67|484.57|488.55|484.45|29
1636416590000|2021-11-09 00:09:50|488.57|484.47|488.9|484.8|489.11|485.01|488.42|484.32|32
1636416600000|2021-11-09 00:10:00|488.89|484.79|488.76|484.66|488.95|484.85|488.76|484.66|20
1636416610000|2021-11-09 00:10:10|488.69|484.59|488.51|484.41|488.72|484.62|488.5|484.4|22
1636416620000|2021-11-09 00:10:20|488.53|484.43|488.83|484.73|488.85|484.75|488.53|484.43|22
1636416630000|2021-11-09 00:10:30|488.8|484.7|488.68|484.58|488.82|484.72|488.64|484.54|20
1636416640000|2021-11-09 00:10:40|488.67|484.57|488.71|484.61|488.77|484.67|488.63|484.53|13
1636416650000|2021-11-09 00:10:50|488.7|484.6|488.23|484.13|488.72|484.62|488.22|484.12|18
1636416660000|2021-11-09 00:11:00|488.13|484.03|488.12|484.02|488.2|484.1|488.04|483.94|25
1636416670000|2021-11-09 00:11:10|488.09|483.99|487.75|483.65|488.12|484.02|487.75|483.65|26
1636416680000|2021-11-09 00:11:20|487.74|483.64|487.67|483.57|487.83|483.73|487.67|483.57|23
1636416690000|2021-11-09 00:11:30|487.69|483.59|487.58|483.48|487.69|483.59|487.5|483.4|18
1636416700000|2021-11-09 00:11:40|487.61|483.51|487.43|483.33|487.61|483.51|487.22|483.12|29
1636416710000|2021-11-09 00:11:50|487.44|483.34|487.14|483.04|487.47|483.37|487.1|483|27
1636416720000|2021-11-09 00:12:00|487.15|483.05|487.21|483.11|487.27|483.17|487.11|483.01|21
1636416730000|2021-11-09 00:12:10|487.23|483.13|486.98|482.88|487.23|483.13|486.9|482.8|26
1636416740000|2021-11-09 00:12:20|486.99|482.89|486.92|482.82|486.99|482.89|486.84|482.74|24
1636416750000|2021-11-09 00:12:30|486.91|482.81|486.98|482.88|487.15|483.05|486.86|482.76|25
1636416760000|2021-11-09 00:12:40|486.97|482.87|487.67|483.57|487.67|483.57|486.94|482.84|30
1636416770000|2021-11-09 00:12:50|487.65|483.55|488.41|484.31|488.42|484.32|487.64|483.54|27
1636416780000|2021-11-09 00:13:00|488.42|484.32|488.68|484.58|488.68|484.58|488.36|484.26|23
1636416790000|2021-11-09 00:13:10|488.55|484.45|488.49|484.39|488.57|484.47|488.48|484.38|18
1636416800000|2021-11-09 00:13:20|488.5|484.4|489.1|485|489.1|485|488.5|484.4|20
1636416810000|2021-11-09 00:13:30|489.11|485.01|489.14|485.04|489.24|485.14|489.06|484.96|26
1636416820000|2021-11-09 00:13:40|489.09|484.99|488.97|484.87|489.09|484.99|488.95|484.85|19
1636416830000|2021-11-09 00:13:50|488.96|484.86|489.08|484.98|489.1|485|488.93|484.83|23
1636416840000|2021-11-09 00:14:00|489.13|485.03|489.42|485.32|489.48|485.38|489.13|485.03|20
1636416850000|2021-11-09 00:14:10|489.49|485.39|489.63|485.53|489.89|485.79|489.49|485.39|29
1636416860000|2021-11-09 00:14:20|489.61|485.51|489.18|485.08|489.61|485.51|489.18|485.08|27
1636416870000|2021-11-09 00:14:30|489.19|485.09|488.99|484.89|489.35|485.25|488.99|484.89|26
1636416880000|2021-11-09 00:14:40|489.04|484.94|489.15|485.05|489.18|485.08|489.03|484.93|21
1636416890000|2021-11-09 00:14:50|489.14|485.04|489.14|485.04|489.2|485.1|489.09|484.99|24
1636416900000|2021-11-09 00:15:00|489.15|485.05|488.75|484.65|489.2|485.1|488.74|484.64|26
1636416910000|2021-11-09 00:15:10|488.73|484.63|489.11|485.01|489.14|485.04|488.64|484.54|27
1636416920000|2021-11-09 00:15:20|489.1|485|489.22|485.12|489.22|485.12|489.06|484.96|18
1636416930000|2021-11-09 00:15:30|489.2|485.1|489.04|484.94|489.28|485.18|489|484.9|24
1636416940000|2021-11-09 00:15:40|489.15|485.05|489.19|485.09|489.2|485.1|489.04|484.94|22
1636416950000|2021-11-09 00:15:50|489.17|485.07|489.23|485.13|489.25|485.15|489.17|485.07|15
1636416960000|2021-11-09 00:16:00|489.22|485.12|489.16|485.06|489.22|485.12|489.15|485.05|8
1636416970000|2021-11-09 00:16:10|489.15|485.05|489.04|484.94|489.15|485.05|488.99|484.89|16
1636416980000|2021-11-09 00:16:20|489.06|484.96|489|484.9|489.08|484.98|488.96|484.86|10
1636416990000|2021-11-09 00:16:30|488.97|484.87|488.87|484.77|489.06|484.96|488.87|484.77|19
1636417000000|2021-11-09 00:16:40|488.83|484.73|488.74|484.64|488.83|484.73|488.7|484.6|18
1636417010000|2021-11-09 00:16:50|488.73|484.63|488.71|484.61|488.77|484.67|488.66|484.56|18
1636417020000|2021-11-09 00:17:00|488.68|484.58|488.05|483.95|488.71|484.61|488.05|483.95|29
1636417030000|2021-11-09 00:17:10|488.03|483.93|487.81|483.71|488.08|483.98|487.8|483.7|23
1636417040000|2021-11-09 00:17:20|487.79|483.69|487.78|483.68|487.82|483.72|487.59|483.49|31
1636417050000|2021-11-09 00:17:30|487.76|483.66|488.12|484.02|488.2|484.1|487.73|483.63|29
1636417060000|2021-11-09 00:17:40|488.13|484.03|488.02|483.92|488.13|484.03|488|483.9|10
1636417070000|2021-11-09 00:17:50|487.98|483.88|488.27|484.17|488.27|484.17|487.94|483.84|22
1636417080000|2021-11-09 00:18:00|488.33|484.23|487.72|483.62|488.35|484.25|487.72|483.62|27
1636417090000|2021-11-09 00:18:10|487.71|483.61|487.25|483.15|487.73|483.63|487.22|483.12|34
1636417100000|2021-11-09 00:18:20|487.27|483.17|487.56|483.46|487.82|483.72|487.27|483.17|29
1636417110000|2021-11-09 00:18:30|487.55|483.45|487.56|483.46|487.56|483.46|487.38|483.28|27
1636417120000|2021-11-09 00:18:40|487.53|483.43|487.52|483.42|487.57|483.47|487.51|483.41|11
1636417130000|2021-11-09 00:18:50|487.53|483.43|487.44|483.34|487.57|483.47|487.38|483.28|17
1636417140000|2021-11-09 00:19:00|487.41|483.31|487.42|483.32|487.47|483.37|487.38|483.28|12
1636417150000|2021-11-09 00:19:10|487.41|483.31|487.51|483.41|487.51|483.41|487.4|483.3|6
1636417160000|2021-11-09 00:19:20|487.5|483.4|487.5|483.4|487.54|483.44|487.49|483.39|12
1636417170000|2021-11-09 00:19:30|487.49|483.39|487.54|483.44|487.54|483.44|487.49|483.39|9
1636417180000|2021-11-09 00:19:40|487.53|483.43|487.42|483.32|487.53|483.43|487.38|483.28|13
1636417190000|2021-11-09 00:19:50|487.46|483.36|487.57|483.47|487.57|483.47|487.45|483.35|9
1636417200000|2021-11-09 00:20:00|487.6|483.5|487.69|483.59|487.69|483.59|487.59|483.49|9
1636417210000|2021-11-09 00:20:10|487.7|483.6|487.82|483.72|487.82|483.72|487.7|483.6|13
1636417220000|2021-11-09 00:20:20|487.83|483.73|487.74|483.64|487.87|483.77|487.73|483.63|11
1636417230000|2021-11-09 00:20:30|487.75|483.65|487.84|483.74|487.85|483.75|487.74|483.64|18
1636417240000|2021-11-09 00:20:40|487.81|483.71|487.78|483.68|487.87|483.77|487.75|483.65|14
1636417250000|2021-11-09 00:20:50|487.8|483.7|487.75|483.65|487.8|483.7|487.75|483.65|10
1636417260000|2021-11-09 00:21:00|487.76|483.66|487.78|483.68|487.8|483.7|487.75|483.65|18
1636417270000|2021-11-09 00:21:10|487.76|483.66|487.89|483.79|487.91|483.81|487.76|483.66|20
1636417280000|2021-11-09 00:21:20|487.9|483.8|487.73|483.63|487.94|483.84|487.69|483.59|17
1636417290000|2021-11-09 00:21:30|487.72|483.62|487.76|483.66|487.88|483.78|487.72|483.62|12
1636417300000|2021-11-09 00:21:40|487.77|483.67|487.67|483.57|487.84|483.74|487.67|483.57|10
1636417310000|2021-11-09 00:21:50|487.68|483.58|487.46|483.36|487.68|483.58|487.45|483.35|30
1636417320000|2021-11-09 00:22:00|487.47|483.37|487.5|483.4|487.5|483.4|487.43|483.33|11
1636417330000|2021-11-09 00:22:10|487.48|483.38|487.55|483.45|487.55|483.45|487.42|483.32|12
1636417340000|2021-11-09 00:22:20|487.48|483.38|487.64|483.54|487.64|483.54|487.48|483.38|20
1636417350000|2021-11-09 00:22:30|487.63|483.53|487.59|483.49|487.63|483.53|487.56|483.46|12
1636417360000|2021-11-09 00:22:40|487.6|483.5|487.58|483.48|487.61|483.51|487.56|483.46|15
1636417370000|2021-11-09 00:22:50|487.59|483.49|487.77|483.67|487.78|483.68|487.56|483.46|14
1636417380000|2021-11-09 00:23:00|487.78|483.68|487.72|483.62|487.78|483.68|487.65|483.55|22
1636417390000|2021-11-09 00:23:10|487.73|483.63|488.1|484|488.1|484|487.71|483.61|20
1636417400000|2021-11-09 00:23:20|488.09|483.99|488.21|484.11|488.22|484.12|488.09|483.99|18
1636417410000|2021-11-09 00:23:30|488.23|484.13|488.4|484.3|488.4|484.3|488.15|484.05|23
1636417420000|2021-11-09 00:23:40|488.42|484.32|488.16|484.06|488.46|484.36|488.13|484.03|29
1636417430000|2021-11-09 00:23:50|488.17|484.07|488.15|484.05|488.28|484.18|488.1|484|23
1636417440000|2021-11-09 00:24:00|488.28|484.18|488.02|483.92|488.31|484.21|488.02|483.92|14
1636417450000|2021-11-09 00:24:10|488.11|484.01|488.15|484.05|488.3|484.2|488.11|484.01|18
1636417460000|2021-11-09 00:24:20|488.18|484.08|488.27|484.17|488.33|484.23|488.18|484.08|22
1636417470000|2021-11-09 00:24:30|488.28|484.18|488.34|484.24|488.35|484.25|488.28|484.18|15
1636417480000|2021-11-09 00:24:40|488.32|484.22|488.27|484.17|488.35|484.25|488.22|484.12|19
1636417490000|2021-11-09 00:24:50|488.3|484.2|488.28|484.18|488.34|484.24|488.28|484.18|19
1636417500000|2021-11-09 00:25:00|488.29|484.19|488.4|484.3|488.4|484.3|488.29|484.19|11
1636417510000|2021-11-09 00:25:10|488.43|484.33|488.44|484.34|488.45|484.35|488.38|484.28|11
1636417520000|2021-11-09 00:25:20|488.46|484.36|488.62|484.52|488.63|484.53|488.37|484.27|11
1636417530000|2021-11-09 00:25:30|488.6|484.5|488.63|484.53|488.66|484.56|488.56|484.46|12
1636417540000|2021-11-09 00:25:40|488.66|484.56|488.65|484.55|488.7|484.6|488.64|484.54|7
1636417550000|2021-11-09 00:25:50|488.68|484.58|488.6|484.5|488.74|484.64|488.5|484.4|19
1636417560000|2021-11-09 00:26:00|488.78|484.68|488.86|484.76|488.87|484.77|488.75|484.65|21
1636417570000|2021-11-09 00:26:10|488.87|484.77|488.93|484.83|489.03|484.93|488.87|484.77|18
1636417580000|2021-11-09 00:26:20|488.88|484.78|489.23|485.13|489.23|485.13|488.88|484.78|20
1636417590000|2021-11-09 00:26:30|489.24|485.14|489.53|485.43|489.54|485.44|489.23|485.13|22
1636417600000|2021-11-09 00:26:40|489.52|485.42|489.93|485.83|490.01|485.91|489.52|485.42|18
1636417610000|2021-11-09 00:26:50|489.94|485.84|490.01|485.91|490.07|485.97|489.8|485.7|32
1636417620000|2021-11-09 00:27:00|490.02|485.92|490.27|486.17|490.27|486.17|489.92|485.82|30
1636417630000|2021-11-09 00:27:10|490.31|486.21|490.45|486.35|490.73|486.63|490.31|486.21|32
1636417640000|2021-11-09 00:27:20|490.46|486.36|490.92|486.82|490.92|486.82|490.46|486.36|29
1636417650000|2021-11-09 00:27:30|490.86|486.76|490.6|486.5|490.95|486.85|490.56|486.46|22
1636417660000|2021-11-09 00:27:40|490.58|486.48|490.27|486.17|490.76|486.66|490.27|486.17|24
1636417670000|2021-11-09 00:27:50|490.28|486.18|490.31|486.21|490.32|486.22|490.2|486.1|19
1636417680000|2021-11-09 00:28:00|490.32|486.22|490.17|486.07|490.35|486.25|490.15|486.05|29
1636417690000|2021-11-09 00:28:10|490.14|486.04|489.82|485.72|490.14|486.04|489.81|485.71|22
1636417700000|2021-11-09 00:28:20|489.71|485.61|489.85|485.75|489.93|485.83|489.68|485.58|21
1636417710000|2021-11-09 00:28:30|489.84|485.74|490.23|486.13|490.29|486.19|489.84|485.74|36
1636417720000|2021-11-09 00:28:40|490.22|486.12|490.1|486|490.39|486.29|489.9|485.8|32
1636417730000|2021-11-09 00:28:50|490.11|486.01|490.79|486.69|490.79|486.69|490.07|485.97|24
1636417740000|2021-11-09 00:29:00|490.78|486.68|490.82|486.72|490.88|486.78|490.68|486.58|18
1636417750000|2021-11-09 00:29:10|490.9|486.8|491.01|486.91|491.26|487.16|490.78|486.68|34
1636417760000|2021-11-09 00:29:20|490.99|486.89|490.75|486.65|490.99|486.89|490.72|486.62|29
1636417770000|2021-11-09 00:29:30|490.77|486.67|491.06|486.96|491.1|487|490.71|486.61|21
1636417780000|2021-11-09 00:29:40|491.05|486.95|491.28|487.18|491.31|487.21|491.04|486.94|25
1636417790000|2021-11-09 00:29:50|491.29|487.19|491.28|487.18|491.32|487.22|491.23|487.13|19
1636417800000|2021-11-09 00:30:00|491.29|487.19|491.1|487|491.34|487.24|491.08|486.98|26
1636417810000|2021-11-09 00:30:10|491.12|487.02|490.74|486.64|491.22|487.12|490.66|486.56|34
1636417820000|2021-11-09 00:30:20|490.88|486.78|490.89|486.79|491.01|486.91|490.79|486.69|32
1636417830000|2021-11-09 00:30:30|490.83|486.73|490.93|486.83|490.99|486.89|490.78|486.68|28
1636417840000|2021-11-09 00:30:40|490.92|486.82|491.23|487.13|491.23|487.13|490.86|486.76|21
1636417850000|2021-11-09 00:30:50|491.24|487.14|491.33|487.23|491.37|487.27|491.23|487.13|16
1636417860000|2021-11-09 00:31:00|491.3|487.2|491.05|486.95|491.3|487.2|491.05|486.95|23
1636417870000|2021-11-09 00:31:10|491.06|486.96|490.77|486.67|491.14|487.04|490.77|486.67|20
1636417880000|2021-11-09 00:31:20|490.78|486.68|490.78|486.68|490.82|486.72|490.67|486.57|22
1636417890000|2021-11-09 00:31:30|490.79|486.69|490.84|486.74|490.89|486.79|490.79|486.69|16
1636417900000|2021-11-09 00:31:40|490.83|486.73|491.11|487.01|491.11|487.01|490.7|486.6|24
1636417910000|2021-11-09 00:31:50|491.12|487.02|491.22|487.12|491.23|487.13|491.01|486.91|25
1636417920000|2021-11-09 00:32:00|491.24|487.14|491.24|487.14|491.24|487.14|491.18|487.08|14
1636417930000|2021-11-09 00:32:10|491.26|487.16|491.05|486.95|491.26|487.16|491.05|486.95|16
1636417940000|2021-11-09 00:32:20|491.06|486.96|491.16|487.06|491.18|487.08|491|486.9|17
1636417950000|2021-11-09 00:32:30|491.17|487.07|491.17|487.07|491.18|487.08|491.13|487.03|20
1636417960000|2021-11-09 00:32:40|491.16|487.06|491.2|487.1|491.22|487.12|491.1|487|22
1636417970000|2021-11-09 00:32:50|491.19|487.09|491.21|487.11|491.33|487.23|491.1|487|19
1636417980000|2021-11-09 00:33:00|491.29|487.19|490.87|486.77|491.34|487.24|490.87|486.77|24
1636417990000|2021-11-09 00:33:10|490.77|486.67|490.97|486.87|491.03|486.93|490.77|486.67|19
1636418000000|2021-11-09 00:33:20|490.98|486.88|491.31|487.21|491.31|487.21|490.98|486.88|23
1636418010000|2021-11-09 00:33:30|491.32|487.22|491.36|487.26|491.37|487.27|491.21|487.11|23
1636418020000|2021-11-09 00:33:40|491.41|487.31|491.11|487.01|491.41|487.31|491.08|486.98|24
1636418030000|2021-11-09 00:33:50|491.14|487.04|490.62|486.52|491.14|487.04|490.62|486.52|20
1636418040000|2021-11-09 00:34:00|490.61|486.51|490.75|486.65|490.87|486.77|490.34|486.24|31
1636418050000|2021-11-09 00:34:10|490.8|486.7|490.41|486.31|490.81|486.71|490.41|486.31|24
1636418060000|2021-11-09 00:34:20|490.37|486.27|490.29|486.19|490.42|486.32|490.29|486.19|23
1636418070000|2021-11-09 00:34:30|490.3|486.2|490.62|486.52|490.62|486.52|490.29|486.19|25
1636418080000|2021-11-09 00:34:40|490.61|486.51|490.63|486.53|490.7|486.6|490.58|486.48|17
1636418090000|2021-11-09 00:34:50|490.62|486.52|490.81|486.71|490.83|486.73|490.59|486.49|25
1636418100000|2021-11-09 00:35:00|490.82|486.72|490.34|486.24|490.82|486.72|490.34|486.24|25
1636418110000|2021-11-09 00:35:10|490.36|486.26|490.29|486.19|490.5|486.4|490.24|486.14|29
1636418120000|2021-11-09 00:35:20|490.28|486.18|490.05|485.95|490.32|486.22|490.05|485.95|22
1636418130000|2021-11-09 00:35:30|490.02|485.92|489.34|485.24|490.02|485.92|489.34|485.24|34
1636418140000|2021-11-09 00:35:40|489.31|485.21|488.96|484.86|489.31|485.21|488.62|484.52|34
1636418150000|2021-11-09 00:35:50|488.92|484.82|489.03|484.93|489.09|484.99|488.86|484.76|21
1636418160000|2021-11-09 00:36:00|489.05|484.95|489.39|485.29|489.39|485.29|489.05|484.95|30
1636418170000|2021-11-09 00:36:10|489.4|485.3|489.1|485|489.4|485.3|489.03|484.93|29
1636418180000|2021-11-09 00:36:20|489.09|484.99|489.25|485.15|489.25|485.15|489.05|484.95|17
1636418190000|2021-11-09 00:36:30|489.34|485.24|489.42|485.32|489.44|485.34|489.3|485.2|25
1636418200000|2021-11-09 00:36:40|489.44|485.34|489.73|485.63|489.83|485.73|489.42|485.32|23
1636418210000|2021-11-09 00:36:50|489.74|485.64|490.13|486.03|490.13|486.03|489.72|485.62|29
1636418220000|2021-11-09 00:37:00|490.1|486|490.09|485.99|490.22|486.12|490.02|485.92|23
1636418230000|2021-11-09 00:37:10|490.08|485.98|490.2|486.1|490.39|486.29|490.08|485.98|30
1636418240000|2021-11-09 00:37:20|490.21|486.11|490.73|486.63|490.73|486.63|490.18|486.08|33
1636418250000|2021-11-09 00:37:30|490.75|486.65|490.4|486.3|490.75|486.65|490.33|486.23|24
1636418260000|2021-11-09 00:37:40|490.45|486.35|490.59|486.49|490.68|486.58|490.45|486.35|22
1636418270000|2021-11-09 00:37:50|490.6|486.5|490.66|486.56|490.81|486.71|490.59|486.49|22
1636418280000|2021-11-09 00:38:00|490.65|486.55|490.75|486.65|490.77|486.67|490.6|486.5|26
1636418290000|2021-11-09 00:38:10|490.76|486.66|490.84|486.74|490.88|486.78|490.71|486.61|15
1636418300000|2021-11-09 00:38:20|490.85|486.75|491.22|487.12|491.29|487.19|490.85|486.75|27
1636418310000|2021-11-09 00:38:30|491.15|487.05|491.13|487.03|491.24|487.14|491|486.9|22
1636418320000|2021-11-09 00:38:40|491.07|486.97|490.98|486.88|491.27|487.17|490.98|486.88|22
1636418330000|2021-11-09 00:38:50|490.96|486.86|490.86|486.76|490.98|486.88|490.73|486.63|31
1636418340000|2021-11-09 00:39:00|490.84|486.74|490.62|486.52|490.84|486.74|490.62|486.52|21
1636418350000|2021-11-09 00:39:10|490.63|486.53|490.39|486.29|490.69|486.59|490.39|486.29|20
1636418360000|2021-11-09 00:39:20|490.49|486.39|490.61|486.51|490.76|486.66|490.47|486.37|20
1636418370000|2021-11-09 00:39:30|490.6|486.5|490.61|486.51|490.66|486.56|490.55|486.45|16
1636418380000|2021-11-09 00:39:40|490.52|486.42|490.7|486.6|490.7|486.6|490.49|486.39|22
1636418390000|2021-11-09 00:39:50|490.64|486.54|491.08|486.98|491.08|486.98|490.64|486.54|29
1636418400000|2021-11-09 00:40:00|491.09|486.99|491.05|486.95|491.09|486.99|490.9|486.8|18
1636418410000|2021-11-09 00:40:10|491.02|486.92|491.31|487.21|491.31|487.21|491.02|486.92|10
1636418420000|2021-11-09 00:40:20|491.29|487.19|491.42|487.32|491.42|487.32|491.19|487.09|27
1636418430000|2021-11-09 00:40:30|491.35|487.25|491.37|487.27|491.4|487.3|491.3|487.2|24
1636418440000|2021-11-09 00:40:40|491.34|487.24|491.37|487.27|491.5|487.4|491.32|487.22|25
1636418450000|2021-11-09 00:40:50|491.38|487.28|491.44|487.34|491.45|487.35|491.33|487.23|19
1636418460000|2021-11-09 00:41:00|491.48|487.38|491.56|487.46|491.56|487.46|491.48|487.38|7
1636418470000|2021-11-09 00:41:10|491.57|487.47|491.71|487.61|491.76|487.66|491.55|487.45|21
1636418480000|2021-11-09 00:41:20|491.73|487.63|491.75|487.65|491.77|487.67|491.69|487.59|9
1636418490000|2021-11-09 00:41:30|491.77|487.67|491.82|487.72|492.04|487.94|491.75|487.65|21
1636418500000|2021-11-09 00:41:40|491.93|487.83|492|487.9|492.08|487.98|491.81|487.71|28
1636418510000|2021-11-09 00:41:50|492.02|487.92|491.69|487.59|492.2|488.1|491.6|487.5|28
1636418520000|2021-11-09 00:42:00|491.6|487.5|492.02|487.92|492.03|487.93|491.6|487.5|28
1636418530000|2021-11-09 00:42:10|492.05|487.95|492.07|487.97|492.17|488.07|492.05|487.95|18
1636418540000|2021-11-09 00:42:20|492.13|488.03|492.14|488.04|492.14|488.04|491.86|487.76|27
1636418550000|2021-11-09 00:42:30|492.12|488.02|492.2|488.1|492.26|488.16|492.11|488.01|7
1636418560000|2021-11-09 00:42:40|492.24|488.14|492.2|488.1|492.62|488.52|492.2|488.1|28
1636418570000|2021-11-09 00:42:50|492.25|488.15|492.5|488.4|492.5|488.4|492.25|488.15|29
1636418580000|2021-11-09 00:43:00|492.52|488.42|492.7|488.6|492.7|488.6|492.52|488.42|10
1636418590000|2021-11-09 00:43:10|492.72|488.62|492.68|488.58|492.78|488.68|492.64|488.54|17
1636418600000|2021-11-09 00:43:20|492.74|488.64|492.68|488.58|492.85|488.75|492.52|488.42|28
1636418610000|2021-11-09 00:43:30|492.67|488.57|492.56|488.46|492.79|488.69|492.29|488.19|33
1636418620000|2021-11-09 00:43:40|492.44|488.34|492.56|488.46|492.59|488.49|492.44|488.34|22
1636418630000|2021-11-09 00:43:50|492.53|488.43|492.87|488.77|492.87|488.77|492.53|488.43|34
1636418640000|2021-11-09 00:44:00|492.92|488.82|492.98|488.88|492.99|488.89|492.9|488.8|17
1636418650000|2021-11-09 00:44:10|492.97|488.87|493.02|488.92|493.02|488.92|492.94|488.84|19
1636418660000|2021-11-09 00:44:20|493.03|488.93|493.52|489.42|493.64|489.54|492.91|488.81|35
1636418670000|2021-11-09 00:44:30|493.53|489.43|494.52|490.42|494.73|490.63|493.5|489.4|30
1636418680000|2021-11-09 00:44:40|494.35|490.25|495|490.9|495.02|490.92|494.25|490.15|33
1636418690000|2021-11-09 00:44:50|494.88|490.78|494.94|490.84|495.34|491.24|494.88|490.78|31
1636418700000|2021-11-09 00:45:00|495.01|490.91|494.8|490.7|495.06|490.96|494.42|490.32|38
1636418710000|2021-11-09 00:45:10|494.9|490.8|494.82|490.72|494.9|490.8|494.74|490.64|29
1636418720000|2021-11-09 00:45:20|494.81|490.71|494.93|490.83|494.97|490.87|494.7|490.6|29
1636418730000|2021-11-09 00:45:30|494.95|490.85|494.75|490.65|495.1|491|494.72|490.62|27
1636418740000|2021-11-09 00:45:40|494.76|490.66|494.67|490.57|494.77|490.67|494.64|490.54|20
1636418750000|2021-11-09 00:45:50|494.57|490.47|494.44|490.34|494.71|490.61|494.36|490.26|31
1636418760000|2021-11-09 00:46:00|494.45|490.35|494.57|490.47|494.58|490.48|494.39|490.29|29
1636418770000|2021-11-09 00:46:10|494.56|490.46|494.4|490.3|494.56|490.46|494.13|490.03|32
1636418780000|2021-11-09 00:46:20|494.42|490.32|494.39|490.29|494.5|490.4|494.38|490.28|28
1636418790000|2021-11-09 00:46:30|494.42|490.32|493.85|489.75|494.46|490.36|493.85|489.75|27
1636418800000|2021-11-09 00:46:40|493.88|489.78|493.49|489.39|493.88|489.78|493.47|489.37|25
1636418810000|2021-11-09 00:46:50|493.33|489.23|493.16|489.06|493.37|489.27|493.1|489|29
1636418820000|2021-11-09 00:47:00|493.13|489.03|492.91|488.81|493.33|489.23|492.83|488.73|31
1636418830000|2021-11-09 00:47:10|492.92|488.82|492.88|488.78|492.92|488.82|492.71|488.61|28
1636418840000|2021-11-09 00:47:20|492.86|488.76|493.05|488.95|493.06|488.96|492.86|488.76|25
1636418850000|2021-11-09 00:47:30|493.06|488.96|493.08|488.98|493.2|489.1|493.06|488.96|21
1636418860000|2021-11-09 00:47:40|493.07|488.97|492.69|488.59|493.08|488.98|492.69|488.59|30
1636418870000|2021-11-09 00:47:50|492.55|488.45|492.1|488|492.55|488.45|492.04|487.94|32
1636418880000|2021-11-09 00:48:00|492.08|487.98|492.33|488.23|492.38|488.28|492.07|487.97|26
1636418890000|2021-11-09 00:48:10|492.4|488.3|493.15|489.05|493.15|489.05|492.4|488.3|29
1636418900000|2021-11-09 00:48:20|493.19|489.09|493.46|489.36|493.47|489.37|493.19|489.09|17
1636418910000|2021-11-09 00:48:30|493.47|489.37|493.58|489.48|493.67|489.57|493.46|489.36|22
1636418920000|2021-11-09 00:48:40|493.57|489.47|493.22|489.12|493.57|489.47|493.22|489.12|26
1636418930000|2021-11-09 00:48:50|493.19|489.09|493.37|489.27|493.42|489.32|493.18|489.08|15
1636418940000|2021-11-09 00:49:00|493.36|489.26|493.19|489.09|493.36|489.26|493.19|489.09|15
1636418950000|2021-11-09 00:49:10|493.18|489.08|493.39|489.29|493.39|489.29|493.18|489.08|23
1636418960000|2021-11-09 00:49:20|493.4|489.3|493.33|489.23|493.45|489.35|493.33|489.23|21
1636418970000|2021-11-09 00:49:30|493.37|489.27|493.4|489.3|493.42|489.32|493.21|489.11|24
1636418980000|2021-11-09 00:49:40|493.44|489.34|493.22|489.12|493.51|489.41|493.19|489.09|29
1636418990000|2021-11-09 00:49:50|493.2|489.1|492.73|488.63|493.2|489.1|492.68|488.58|29
1636419000000|2021-11-09 00:50:00|492.72|488.62|492.75|488.65|492.87|488.77|492.7|488.6|23
1636419010000|2021-11-09 00:50:10|492.8|488.7|492.25|488.15|492.86|488.76|492.25|488.15|26
1636419020000|2021-11-09 00:50:20|492.24|488.14|492.18|488.08|492.34|488.24|492.1|488|27
1636419030000|2021-11-09 00:50:30|492.15|488.05|492.03|487.93|492.3|488.2|491.98|487.88|25
1636419040000|2021-11-09 00:50:40|492.02|487.92|492.52|488.42|492.52|488.42|492.02|487.92|23
1636419050000|2021-11-09 00:50:50|492.53|488.43|492.43|488.33|492.53|488.43|492.39|488.29|18
1636419060000|2021-11-09 00:51:00|492.44|488.34|492.02|487.92|492.51|488.41|492.02|487.92|22
1636419070000|2021-11-09 00:51:10|492.05|487.95|492.05|487.95|492.05|487.95|491.99|487.89|12
1636419080000|2021-11-09 00:51:20|492.11|488.01|491.91|487.81|492.12|488.02|491.9|487.8|16
1636419090000|2021-11-09 00:51:30|491.92|487.82|491.77|487.67|492.07|487.97|491.77|487.67|28
1636419100000|2021-11-09 00:51:40|491.78|487.68|491.16|487.06|491.79|487.69|491.12|487.02|22
1636419110000|2021-11-09 00:51:50|491.17|487.07|490.96|486.86|491.17|487.07|490.83|486.73|28
1636419120000|2021-11-09 00:52:00|490.99|486.89|491.13|487.03|491.21|487.11|490.93|486.83|28
1636419130000|2021-11-09 00:52:10|491.1|487|491.01|486.91|491.27|487.17|490.93|486.83|27
1636419140000|2021-11-09 00:52:20|491.09|486.99|491.23|487.13|491.23|487.13|490.98|486.88|23
1636419150000|2021-11-09 00:52:30|491.24|487.14|491.22|487.12|491.25|487.15|491.22|487.12|10
1636419160000|2021-11-09 00:52:40|491.21|487.11|491.2|487.1|491.21|487.11|491.15|487.05|14
1636419170000|2021-11-09 00:52:50|491.18|487.08|491.22|487.12|491.23|487.13|491.18|487.08|6
1636419180000|2021-11-09 00:53:00|491.2|487.1|491.09|486.99|491.2|487.1|491.05|486.95|12
1636419190000|2021-11-09 00:53:10|491.08|486.98|490.7|486.6|491.08|486.98|490.69|486.59|20
1636419200000|2021-11-09 00:53:20|490.67|486.57|490.96|486.86|490.96|486.86|490.58|486.48|29
1636419210000|2021-11-09 00:53:30|490.92|486.82|490.61|486.51|490.98|486.88|490.61|486.51|27
1636419220000|2021-11-09 00:53:40|490.62|486.52|490.92|486.82|490.92|486.82|490.62|486.52|23
1636419230000|2021-11-09 00:53:50|490.78|486.68|491.39|487.29|491.42|487.32|490.75|486.65|29
1636419240000|2021-11-09 00:54:00|491.26|487.16|491.13|487.03|491.27|487.17|491.04|486.94|33
1636419250000|2021-11-09 00:54:10|491.12|487.02|491.09|486.99|491.12|487.02|491|486.9|23
1636419260000|2021-11-09 00:54:20|491.07|486.97|491.01|486.91|491.08|486.98|490.98|486.88|23
1636419270000|2021-11-09 00:54:30|491.04|486.94|491.01|486.91|491.05|486.95|490.99|486.89|18
1636419280000|2021-11-09 00:54:40|491.02|486.92|491.01|486.91|491.02|486.92|490.99|486.89|5
1636419290000|2021-11-09 00:54:50|490.99|486.89|490.91|486.81|491.03|486.93|490.91|486.81|20
1636419300000|2021-11-09 00:55:00|490.93|486.83|491.11|487.01|491.15|487.05|490.92|486.82|18
1636419310000|2021-11-09 00:55:10|491.1|487|491.06|486.96|491.14|487.04|490.92|486.82|22
1636419320000|2021-11-09 00:55:20|491.07|486.97|491.2|487.1|491.2|487.1|491.02|486.92|16
1636419330000|2021-11-09 00:55:30|491.27|487.17|491.55|487.45|491.57|487.47|491.27|487.17|27
1636419340000|2021-11-09 00:55:40|491.52|487.42|491.52|487.42|491.57|487.47|491.42|487.32|15
1636419350000|2021-11-09 00:55:50|491.53|487.43|491.46|487.36|491.62|487.52|491.41|487.31|19
1636419360000|2021-11-09 00:56:00|491.47|487.37|491.68|487.58|491.69|487.59|491.47|487.37|21
1636419370000|2021-11-09 00:56:10|491.67|487.57|492.24|488.14|492.27|488.17|491.67|487.57|28
1636419380000|2021-11-09 00:56:20|492.33|488.23|492.21|488.11|492.45|488.35|492.19|488.09|27
1636419390000|2021-11-09 00:56:30|492.19|488.09|492.05|487.95|492.19|488.09|491.89|487.79|29
1636419400000|2021-11-09 00:56:40|492.11|488.01|491.86|487.76|492.14|488.04|491.84|487.74|27
1636419410000|2021-11-09 00:56:50|491.82|487.72|491.82|487.72|491.89|487.79|491.78|487.68|21
1636419420000|2021-11-09 00:57:00|491.83|487.73|491.84|487.74|491.86|487.76|491.75|487.65|20
1636419430000|2021-11-09 00:57:10|491.87|487.77|491.48|487.38|491.89|487.79|491.48|487.38|22
1636419440000|2021-11-09 00:57:20|491.47|487.37|491.28|487.18|491.47|487.37|491.26|487.16|19
1636419450000|2021-11-09 00:57:30|491.27|487.17|491.04|486.94|491.27|487.17|491.03|486.93|27
1636419460000|2021-11-09 00:57:40|491.05|486.95|490.8|486.7|491.05|486.95|490.76|486.66|24
1636419470000|2021-11-09 00:57:50|490.75|486.65|491.23|487.13|491.23|487.13|490.74|486.64|27
1636419480000|2021-11-09 00:58:00|491.22|487.12|491.16|487.06|491.27|487.17|491.03|486.93|24
1636419490000|2021-11-09 00:58:10|491.18|487.08|491.28|487.18|491.34|487.24|491.18|487.08|14
1636419500000|2021-11-09 00:58:20|491.3|487.2|491.21|487.11|491.36|487.26|491.19|487.09|22
1636419510000|2021-11-09 00:58:30|491.22|487.12|491.24|487.14|491.41|487.31|491.2|487.1|26
1636419520000|2021-11-09 00:58:40|491.23|487.13|491.29|487.19|491.29|487.19|491.2|487.1|5
1636419530000|2021-11-09 00:58:50|491.26|487.16|491.18|487.08|491.33|487.23|491.12|487.02|23
1636419540000|2021-11-09 00:59:00|491.17|487.07|491.4|487.3|491.4|487.3|491.15|487.05|17
1636419550000|2021-11-09 00:59:10|491.48|487.38|491.79|487.69|491.86|487.76|491.48|487.38|21
1636419560000|2021-11-09 00:59:20|491.83|487.73|491.93|487.83|492.1|488|491.83|487.73|18
1636419570000|2021-11-09 00:59:30|491.85|487.75|491.89|487.79|491.9|487.8|491.8|487.7|22
1636419580000|2021-11-09 00:59:40|491.9|487.8|492.04|487.94|492.1|488|491.85|487.75|26
1636419590000|2021-11-09 00:59:50|492.06|487.96|492.09|487.99|492.28|488.18|492.04|487.94|26
1636419600000|2021-11-09 01:00:00|492.08|487.98|491.97|487.87|492.1|488|491.95|487.85|27
1636419610000|2021-11-09 01:00:10|491.96|487.86|492.45|488.35|492.45|488.35|491.92|487.82|29
1636419620000|2021-11-09 01:00:20|492.46|488.36|492.23|488.13|492.46|488.36|492.22|488.12|14
1636419630000|2021-11-09 01:00:30|492.25|488.15|492.04|487.94|492.26|488.16|492.04|487.94|23
1636419640000|2021-11-09 01:00:40|492.07|487.97|492.12|488.02|492.12|488.02|492|487.9|13
1636419650000|2021-11-09 01:00:50|492.1|488|491.87|487.77|492.14|488.04|491.86|487.76|18
1636419660000|2021-11-09 01:01:00|491.89|487.79|491.66|487.56|491.89|487.79|491.66|487.56|16
1636419670000|2021-11-09 01:01:10|491.68|487.58|491.42|487.32|491.68|487.58|491.41|487.31|18
1636419680000|2021-11-09 01:01:20|491.4|487.3|491.29|487.19|491.41|487.31|491.29|487.19|17
1636419690000|2021-11-09 01:01:30|491.27|487.17|491.49|487.39|491.49|487.39|491.21|487.11|22
1636419700000|2021-11-09 01:01:40|491.52|487.42|492.01|487.91|492.03|487.93|491.52|487.42|19
1636419710000|2021-11-09 01:01:50|492|487.9|491.34|487.24|492.01|487.91|491.34|487.24|23
1636419720000|2021-11-09 01:02:00|491.35|487.25|491.19|487.09|491.35|487.25|491.18|487.08|27
1636419730000|2021-11-09 01:02:10|491.18|487.08|490.78|486.68|491.19|487.09|490.77|486.67|25
1636419740000|2021-11-09 01:02:20|490.76|486.66|490.66|486.56|490.77|486.67|490.5|486.4|22
1636419750000|2021-11-09 01:02:30|490.65|486.55|490.67|486.57|490.8|486.7|490.64|486.54|23
1636419760000|2021-11-09 01:02:40|490.72|486.62|490.69|486.59|490.73|486.63|490.63|486.53|21
1636419770000|2021-11-09 01:02:50|490.68|486.58|490.23|486.13|490.68|486.58|490.23|486.13|29
1636419780000|2021-11-09 01:03:00|490.01|485.91|489.64|485.54|490.02|485.92|489.52|485.42|32
1636419790000|2021-11-09 01:03:10|489.7|485.6|489.84|485.74|489.84|485.74|489.6|485.5|26
1636419800000|2021-11-09 01:03:20|489.86|485.76|489.96|485.86|490.05|485.95|489.86|485.76|29
1636419810000|2021-11-09 01:03:30|489.95|485.85|489.83|485.73|490.05|485.95|489.79|485.69|30
1636419820000|2021-11-09 01:03:40|489.87|485.77|489.91|485.81|489.91|485.81|489.59|485.49|27
1636419830000|2021-11-09 01:03:50|489.86|485.76|489.87|485.77|489.88|485.78|489.72|485.62|26
1636419840000|2021-11-09 01:04:00|489.89|485.79|489.79|485.69|489.9|485.8|489.77|485.67|22
1636419850000|2021-11-09 01:04:10|489.77|485.67|489.74|485.64|489.78|485.68|489.74|485.64|12
1636419860000|2021-11-09 01:04:20|489.73|485.63|489.62|485.52|489.73|485.63|489.62|485.52|18
1636419870000|2021-11-09 01:04:30|489.65|485.55|489.9|485.8|489.9|485.8|489.65|485.55|20
1636419880000|2021-11-09 01:04:40|489.89|485.79|490.66|486.56|490.68|486.58|489.88|485.78|25
1636419890000|2021-11-09 01:04:50|490.67|486.57|490.89|486.79|491.02|486.92|490.67|486.57|31
1636419900000|2021-11-09 01:05:00|490.94|486.84|490.8|486.7|491|486.9|490.8|486.7|23
1636419910000|2021-11-09 01:05:10|491.03|486.93|491.45|487.35|491.46|487.36|491.03|486.93|25
1636419920000|2021-11-09 01:05:20|491.43|487.33|491.65|487.55|491.67|487.57|491.43|487.33|20
1636419930000|2021-11-09 01:05:30|491.68|487.58|491.75|487.65|491.75|487.65|491.68|487.58|12
1636419940000|2021-11-09 01:05:40|491.8|487.7|491.43|487.33|491.8|487.7|491.43|487.33|22
1636419950000|2021-11-09 01:05:50|491.44|487.34|491.07|486.97|491.44|487.34|491.07|486.97|22
1636419960000|2021-11-09 01:06:00|491.08|486.98|491.12|487.02|491.17|487.07|490.9|486.8|26
1636419970000|2021-11-09 01:06:10|491.13|487.03|491.11|487.01|491.15|487.05|491.11|487.01|14
1636419980000|2021-11-09 01:06:20|491.1|487|490.8|486.7|491.1|487|490.8|486.7|12
1636419990000|2021-11-09 01:06:30|490.79|486.69|490.41|486.31|490.79|486.69|490.34|486.24|18
1636420000000|2021-11-09 01:06:40|490.4|486.3|490.37|486.27|490.56|486.46|490.34|486.24|28
1636420010000|2021-11-09 01:06:50|490.38|486.28|490.54|486.44|490.59|486.49|490.36|486.26|20
1636420020000|2021-11-09 01:07:00|490.52|486.42|490.38|486.28|490.55|486.45|490.35|486.25|21
1636420030000|2021-11-09 01:07:10|490.36|486.26|490.06|485.96|490.36|486.26|490.06|485.96|24
1636420040000|2021-11-09 01:07:20|490.07|485.97|489.93|485.83|490.07|485.97|489.91|485.81|23
1636420050000|2021-11-09 01:07:30|489.91|485.81|489.93|485.83|489.99|485.89|489.85|485.75|19
1636420060000|2021-11-09 01:07:40|489.96|485.86|489.93|485.83|489.98|485.88|489.85|485.75|17
1636420070000|2021-11-09 01:07:50|489.92|485.82|489.83|485.73|489.92|485.82|489.83|485.73|9
1636420080000|2021-11-09 01:08:00|489.8|485.7|489.94|485.84|489.94|485.84|489.76|485.66|26
1636420090000|2021-11-09 01:08:10|489.91|485.81|489.9|485.8|489.99|485.89|489.87|485.77|21
1636420100000|2021-11-09 01:08:20|489.88|485.78|489.79|485.69|489.89|485.79|489.79|485.69|20
1636420110000|2021-11-09 01:08:30|489.82|485.72|489.75|485.65|489.84|485.74|489.75|485.65|11
1636420120000|2021-11-09 01:08:40|489.68|485.58|489.78|485.68|489.84|485.74|489.64|485.54|23
1636420130000|2021-11-09 01:08:50|489.77|485.67|490.06|485.96|490.1|486|489.77|485.67|17
1636420140000|2021-11-09 01:09:00|490.09|485.99|489.95|485.85|490.12|486.02|489.87|485.77|24
1636420150000|2021-11-09 01:09:10|489.94|485.84|489.93|485.83|489.96|485.86|489.89|485.79|19
1636420160000|2021-11-09 01:09:20|489.92|485.82|489.76|485.66|489.94|485.84|489.75|485.65|13
1636420170000|2021-11-09 01:09:30|489.7|485.6|489.33|485.23|489.7|485.6|489.23|485.13|25
1636420180000|2021-11-09 01:09:40|489.3|485.2|489.12|485.02|489.3|485.2|489.12|485.02|25
1636420190000|2021-11-09 01:09:50|489.14|485.04|489.08|484.98|489.29|485.19|489|484.9|32
1636420200000|2021-11-09 01:10:00|489.1|485|489.29|485.19|489.33|485.23|489.07|484.97|23
1636420210000|2021-11-09 01:10:10|489.35|485.25|489.65|485.55|489.65|485.55|489.26|485.16|26
1636420220000|2021-11-09 01:10:20|489.68|485.58|489.47|485.37|489.68|485.58|489.42|485.32|27
1636420230000|2021-11-09 01:10:30|489.49|485.39|489.63|485.53|489.63|485.53|489.47|485.37|12
1636420240000|2021-11-09 01:10:40|489.68|485.58|489.82|485.72|489.82|485.72|489.67|485.57|23
1636420250000|2021-11-09 01:10:50|489.77|485.67|489.56|485.46|489.84|485.74|489.55|485.45|25
1636420260000|2021-11-09 01:11:00|489.53|485.43|489.3|485.2|489.6|485.5|489.3|485.2|27
1636420270000|2021-11-09 01:11:10|489.33|485.23|489.18|485.08|489.35|485.25|489.13|485.03|27
1636420280000|2021-11-09 01:11:20|489.2|485.1|489.21|485.11|489.32|485.22|489.2|485.1|21
1636420290000|2021-11-09 01:11:30|489.27|485.17|489.3|485.2|489.3|485.2|489.18|485.08|16
1636420300000|2021-11-09 01:11:40|489.32|485.22|489.27|485.17|489.32|485.22|489.19|485.09|22
1636420310000|2021-11-09 01:11:50|489.26|485.16|489.5|485.4|489.5|485.4|489.2|485.1|22
1636420320000|2021-11-09 01:12:00|489.54|485.44|489.6|485.5|489.61|485.51|489.5|485.4|23
1636420330000|2021-11-09 01:12:10|489.56|485.46|489.4|485.3|489.6|485.5|489.38|485.28|29
1636420340000|2021-11-09 01:12:20|489.42|485.32|489.37|485.27|489.42|485.32|489.33|485.23|20
1636420350000|2021-11-09 01:12:30|489.27|485.17|489.29|485.19|489.3|485.2|489.21|485.11|18
1636420360000|2021-11-09 01:12:40|489.28|485.18|489.26|485.16|489.31|485.21|489.18|485.08|18
1636420370000|2021-11-09 01:12:50|489.25|485.15|489.24|485.14|489.27|485.17|489.24|485.14|8
1636420380000|2021-11-09 01:13:00|489.15|485.05|489.15|485.05|489.21|485.11|489.03|484.93|16
1636420390000|2021-11-09 01:13:10|489.21|485.11|489.38|485.28|489.38|485.28|489.11|485.01|24
1636420400000|2021-11-09 01:13:20|489.42|485.32|489.94|485.84|490.17|486.07|489.42|485.32|26
1636420410000|2021-11-09 01:13:30|489.91|485.81|489.73|485.63|489.91|485.81|489.72|485.62|18
1636420420000|2021-11-09 01:13:40|489.72|485.62|489.3|485.2|489.84|485.74|489.29|485.19|28
1636420430000|2021-11-09 01:13:50|489.29|485.19|489.18|485.08|489.49|485.39|489.14|485.04|22
1636420440000|2021-11-09 01:14:00|489.21|485.11|489.41|485.31|489.46|485.36|489.12|485.02|22
1636420450000|2021-11-09 01:14:10|489.43|485.33|489.24|485.14|489.45|485.35|489.22|485.12|27
1636420460000|2021-11-09 01:14:20|489.23|485.13|488.98|484.88|489.27|485.17|488.98|484.88|25
1636420470000|2021-11-09 01:14:30|488.97|484.87|489.05|484.95|489.05|484.95|488.9|484.8|17
1636420480000|2021-11-09 01:14:40|489.12|485.02|489.22|485.12|489.28|485.18|488.98|484.88|29
1636420490000|2021-11-09 01:14:50|489.21|485.11|489.02|484.92|489.21|485.11|489.02|484.92|16
1636420500000|2021-11-09 01:15:00|489.03|484.93|489.03|484.93|489.06|484.96|488.87|484.77|23
1636420510000|2021-11-09 01:15:10|489.02|484.92|488.75|484.65|489.03|484.93|488.75|484.65|19
1636420520000|2021-11-09 01:15:20|488.81|484.71|488.84|484.74|489.02|484.92|488.8|484.7|23
1636420530000|2021-11-09 01:15:30|488.85|484.75|489.11|485.01|489.11|485.01|488.85|484.75|16
1636420540000|2021-11-09 01:15:40|489.15|485.05|489.21|485.11|489.21|485.11|489.09|484.99|9
1636420550000|2021-11-09 01:15:50|489.2|485.1|489.19|485.09|489.2|485.1|489.11|485.01|17
1636420560000|2021-11-09 01:16:00|489.17|485.07|489.44|485.34|489.46|485.36|489.17|485.07|13
1636420570000|2021-11-09 01:16:10|489.46|485.36|489.63|485.53|489.66|485.56|489.44|485.34|18
1636420580000|2021-11-09 01:16:20|489.72|485.62|490.08|485.98|490.11|486.01|489.68|485.58|21
1636420590000|2021-11-09 01:16:30|490.09|485.99|490.13|486.03|490.13|486.03|489.88|485.78|29
1636420600000|2021-11-09 01:16:40|490.12|486.02|490.27|486.17|490.27|486.17|489.96|485.86|25
1636420610000|2021-11-09 01:16:50|490.26|486.16|490.09|485.99|490.27|486.17|490.09|485.99|20
1636420620000|2021-11-09 01:17:00|490.1|486|490.23|486.13|490.23|486.13|490.1|486|18
1636420630000|2021-11-09 01:17:10|490.21|486.11|490.18|486.08|490.23|486.13|490.18|486.08|11
1636420640000|2021-11-09 01:17:20|490.19|486.09|490.46|486.36|490.58|486.48|490.18|486.08|23
1636420650000|2021-11-09 01:17:30|490.45|486.35|490.34|486.24|490.45|486.35|490.29|486.19|20
1636420660000|2021-11-09 01:17:40|490.33|486.23|490.1|486|490.33|486.23|490.09|485.99|10
1636420670000|2021-11-09 01:17:50|490.06|485.96|490.15|486.05|490.17|486.07|489.96|485.86|26
1636420680000|2021-11-09 01:18:00|490.16|486.06|490.15|486.05|490.27|486.17|490|485.9|18
1636420690000|2021-11-09 01:18:10|490.16|486.06|490.27|486.17|490.35|486.25|490.07|485.97|23
1636420700000|2021-11-09 01:18:20|490.21|486.11|489.96|485.86|490.21|486.11|489.89|485.79|22
1636420710000|2021-11-09 01:18:30|489.97|485.87|490.24|486.14|490.25|486.15|489.78|485.68|14
1636420720000|2021-11-09 01:18:40|490.25|486.15|490.22|486.12|490.33|486.23|490.22|486.12|13
1636420730000|2021-11-09 01:18:50|490.25|486.15|490.28|486.18|490.37|486.27|490.2|486.1|27
1636420740000|2021-11-09 01:19:00|490.29|486.19|490.23|486.13|490.33|486.23|490.21|486.11|26
1636420750000|2021-11-09 01:19:10|490.19|486.09|490.3|486.2|490.3|486.2|490.08|485.98|26
1636420760000|2021-11-09 01:19:20|490.36|486.26|490.53|486.43|490.6|486.5|490.24|486.14|22
1636420770000|2021-11-09 01:19:30|490.52|486.42|490.57|486.47|490.6|486.5|490.51|486.41|21
1636420780000|2021-11-09 01:19:40|490.56|486.46|490.57|486.47|490.59|486.49|490.54|486.44|13
1636420790000|2021-11-09 01:19:50|490.56|486.46|490.51|486.41|490.58|486.48|490.5|486.4|8
1636420800000|2021-11-09 01:20:00|490.53|486.43|490.22|486.12|490.57|486.47|490.22|486.12|26
1636420810000|2021-11-09 01:20:10|490.2|486.1|490.76|486.66|490.79|486.69|490.2|486.1|27
1636420820000|2021-11-09 01:20:20|490.77|486.67|490.9|486.8|490.98|486.88|490.71|486.61|28
1636420830000|2021-11-09 01:20:30|490.99|486.89|491.63|487.53|491.65|487.55|490.99|486.89|28
1636420840000|2021-11-09 01:20:40|491.6|487.5|491.69|487.59|491.69|487.59|491.56|487.46|17
1636420850000|2021-11-09 01:20:50|491.71|487.61|492.18|488.08|492.22|488.12|491.69|487.59|29
1636420860000|2021-11-09 01:21:00|492.11|488.01|492.16|488.06|492.25|488.15|491.94|487.84|22
1636420870000|2021-11-09 01:21:10|492.17|488.07|492.51|488.41|492.56|488.46|492.17|488.07|25
1636420880000|2021-11-09 01:21:20|492.34|488.24|491.82|487.72|492.41|488.31|491.82|487.72|29
1636420890000|2021-11-09 01:21:30|491.81|487.71|491.96|487.86|492.01|487.91|491.8|487.7|31
1636420900000|2021-11-09 01:21:40|491.97|487.87|492.03|487.93|492.09|487.99|491.97|487.87|15
1636420910000|2021-11-09 01:21:50|492.04|487.94|492.33|488.23|492.37|488.27|492.04|487.94|20
1636420920000|2021-11-09 01:22:00|492.32|488.22|492.38|488.28|492.39|488.29|492.28|488.18|8
1636420930000|2021-11-09 01:22:10|492.39|488.29|492.58|488.48|492.6|488.5|492.39|488.29|21
1636420940000|2021-11-09 01:22:20|492.56|488.46|492.84|488.74|492.84|488.74|492.56|488.46|14
1636420950000|2021-11-09 01:22:30|492.85|488.75|492.76|488.66|492.85|488.75|492.76|488.66|7
1636420960000|2021-11-09 01:22:40|492.74|488.64|492.63|488.53|492.75|488.65|492.63|488.53|18
1636420970000|2021-11-09 01:22:50|492.64|488.54|492.56|488.46|492.64|488.54|492.56|488.46|19
1636420980000|2021-11-09 01:23:00|492.54|488.44|492.59|488.49|492.59|488.49|492.48|488.38|18
1636420990000|2021-11-09 01:23:10|492.58|488.48|492.52|488.42|492.58|488.48|492.5|488.4|14
1636421000000|2021-11-09 01:23:20|492.49|488.39|492.5|488.4|492.51|488.41|492.43|488.33|14
1636421010000|2021-11-09 01:23:30|492.39|488.29|492.15|488.05|492.48|488.38|492.09|487.99|26
1636421020000|2021-11-09 01:23:40|492.13|488.03|492.11|488.01|492.18|488.08|492.09|487.99|22
1636421030000|2021-11-09 01:23:50|492.13|488.03|492.18|488.08|492.24|488.14|492.11|488.01|26
1636421040000|2021-11-09 01:24:00|492.21|488.11|492.39|488.29|492.39|488.29|492.14|488.04|20
1636421050000|2021-11-09 01:24:10|492.38|488.28|492.41|488.31|492.6|488.5|492.38|488.28|23
1636421060000|2021-11-09 01:24:20|492.42|488.32|492.48|488.38|492.52|488.42|492.24|488.14|26
1636421070000|2021-11-09 01:24:30|492.52|488.42|492.59|488.49|492.59|488.49|492.47|488.37|14
1636421080000|2021-11-09 01:24:40|492.58|488.48|492.67|488.57|492.7|488.6|492.57|488.47|17
1636421090000|2021-11-09 01:24:50|492.68|488.58|492.7|488.6|492.76|488.66|492.5|488.4|25
1636421100000|2021-11-09 01:25:00|492.69|488.59|492.58|488.48|492.69|488.59|492.54|488.44|11
1636421110000|2021-11-09 01:25:10|492.59|488.49|492.64|488.54|492.64|488.54|492.57|488.47|16
1636421120000|2021-11-09 01:25:20|492.67|488.57|492.97|488.87|492.97|488.87|492.67|488.57|18
1636421130000|2021-11-09 01:25:30|492.99|488.89|493.38|489.28|493.38|489.28|492.97|488.87|18
1636421140000|2021-11-09 01:25:40|493.34|489.24|493.45|489.35|493.45|489.35|493.34|489.24|6
1636421150000|2021-11-09 01:25:50|493.5|489.4|493.2|489.1|493.5|489.4|493.2|489.1|13
1636421160000|2021-11-09 01:26:00|493.23|489.13|493.47|489.37|493.47|489.37|493.17|489.07|23
1636421170000|2021-11-09 01:26:10|493.48|489.38|493.89|489.79|493.89|489.79|493.48|489.38|12
1636421180000|2021-11-09 01:26:20|493.87|489.77|493.94|489.84|493.97|489.87|493.86|489.76|20
1636421190000|2021-11-09 01:26:30|493.95|489.85|493.84|489.74|493.97|489.87|493.67|489.57|21
1636421200000|2021-11-09 01:26:40|493.86|489.76|493.93|489.83|494.07|489.97|493.84|489.74|20
1636421210000|2021-11-09 01:26:50|493.94|489.84|494.26|490.16|494.27|490.17|493.93|489.83|15
1636421220000|2021-11-09 01:27:00|494.28|490.18|494.4|490.3|494.4|490.3|494.17|490.07|20
1636421230000|2021-11-09 01:27:10|494.58|490.48|494.63|490.53|494.63|490.53|494.52|490.42|8
1636421240000|2021-11-09 01:27:20|494.62|490.52|494.59|490.49|494.62|490.52|494.49|490.39|20
1636421250000|2021-11-09 01:27:30|494.48|490.38|494.73|490.63|494.78|490.68|494.4|490.3|15
1636421260000|2021-11-09 01:27:40|494.75|490.65|494.81|490.71|494.83|490.73|494.68|490.58|23
1636421270000|2021-11-09 01:27:50|494.83|490.73|495.17|491.07|495.17|491.07|494.66|490.56|30
1636421280000|2021-11-09 01:28:00|495.08|490.98|495.18|491.08|495.18|491.08|494.98|490.88|16
1636421290000|2021-11-09 01:28:10|495.19|491.09|495.31|491.21|495.31|491.21|495.02|490.92|27
1636421300000|2021-11-09 01:28:20|495.29|491.19|495.16|491.06|495.31|491.21|495.02|490.92|19
1636421310000|2021-11-09 01:28:30|495.11|491.01|495.34|491.24|495.35|491.25|495.02|490.92|24
1636421320000|2021-11-09 01:28:40|495.23|491.13|495.29|491.19|495.39|491.29|495.19|491.09|20
1636421330000|2021-11-09 01:28:50|495.28|491.18|495.05|490.95|495.28|491.18|494.96|490.86|32
1636421340000|2021-11-09 01:29:00|495|490.9|494.7|490.6|495|490.9|494.64|490.54|23
1636421350000|2021-11-09 01:29:10|494.71|490.61|494.92|490.82|494.95|490.85|494.7|490.6|20
1636421360000|2021-11-09 01:29:20|494.91|490.81|495.09|490.99|495.11|491.01|494.9|490.8|18
1636421370000|2021-11-09 01:29:30|495.14|491.04|495.29|491.19|495.34|491.24|495.14|491.04|20
1636421380000|2021-11-09 01:29:40|495.3|491.2|495.3|491.2|495.34|491.24|495.15|491.05|11
1636421390000|2021-11-09 01:29:50|495.35|491.25|495.3|491.2|495.45|491.35|495.2|491.1|11
1636421400000|2021-11-09 01:30:00|495.41|491.31|495.51|491.41|495.58|491.48|495.41|491.31|14
1636421410000|2021-11-09 01:30:10|495.58|491.48|495.46|491.36|495.67|491.57|495.44|491.34|18
1636421420000|2021-11-09 01:30:20|495.45|491.35|495.37|491.27|495.49|491.39|495.36|491.26|12
1636421430000|2021-11-09 01:30:30|495.34|491.24|495.5|491.4|495.5|491.4|495.34|491.24|18
1636421440000|2021-11-09 01:30:40|495.54|491.44|495.64|491.54|495.64|491.54|495.54|491.44|8
1636421450000|2021-11-09 01:30:50|495.67|491.57|495.43|491.33|495.68|491.58|495.43|491.33|10
1636421460000|2021-11-09 01:31:00|495.46|491.36|495.57|491.47|495.57|491.47|495.37|491.27|17
1636421470000|2021-11-09 01:31:10|495.53|491.43|495.52|491.42|495.61|491.51|495.52|491.42|12
1636421480000|2021-11-09 01:31:20|495.49|491.39|494.95|490.85|495.52|491.42|494.95|490.85|29
1636421490000|2021-11-09 01:31:30|494.94|490.84|494.97|490.87|494.97|490.87|494.73|490.63|29
1636421500000|2021-11-09 01:31:40|494.94|490.84|494.71|490.61|494.94|490.84|494.69|490.59|21
1636421510000|2021-11-09 01:31:50|494.74|490.64|494.73|490.63|494.74|490.64|494.7|490.6|14
1636421520000|2021-11-09 01:32:00|494.78|490.68|495.2|491.1|495.2|491.1|494.65|490.55|24
1636421530000|2021-11-09 01:32:10|495.21|491.11|495.35|491.25|495.35|491.25|495.21|491.11|23
1636421540000|2021-11-09 01:32:20|495.34|491.24|494.97|490.87|495.36|491.26|494.97|490.87|29
1636421550000|2021-11-09 01:32:30|494.98|490.88|495.06|490.96|495.14|491.04|494.89|490.79|29
1636421560000|2021-11-09 01:32:40|495.05|490.95|495.09|490.99|495.21|491.11|495.03|490.93|21
1636421570000|2021-11-09 01:32:50|495.1|491|495.3|491.2|495.34|491.24|495.1|491|19
1636421580000|2021-11-09 01:33:00|495.21|491.11|495.21|491.11|495.4|491.3|495.08|490.98|29
1636421590000|2021-11-09 01:33:10|495.25|491.15|495.32|491.22|495.36|491.26|495.14|491.04|21
1636421600000|2021-11-09 01:33:20|495.31|491.21|495.2|491.1|495.31|491.21|494.95|490.85|20
1636421610000|2021-11-09 01:33:30|495.13|491.03|495.1|491|495.14|491.04|495.1|491|6
1636421620000|2021-11-09 01:33:40|495.07|490.97|495.07|490.97|495.2|491.1|494.92|490.82|27
1636421630000|2021-11-09 01:33:50|495.08|490.98|495.23|491.13|495.23|491.13|495.02|490.92|20
1636421640000|2021-11-09 01:34:00|495.17|491.07|495.25|491.15|495.3|491.2|495.17|491.07|16
1636421650000|2021-11-09 01:34:10|495.27|491.17|495.31|491.21|495.37|491.27|495.14|491.04|23
1636421660000|2021-11-09 01:34:20|495.27|491.17|495.07|490.97|495.31|491.21|495.03|490.93|21
1636421670000|2021-11-09 01:34:30|495.08|490.98|495.23|491.13|495.3|491.2|495.07|490.97|20
1636421680000|2021-11-09 01:34:40|495.22|491.12|495.33|491.23|495.47|491.37|495.18|491.08|29
1636421690000|2021-11-09 01:34:50|495.32|491.22|495.55|491.45|495.55|491.45|495.32|491.22|18
1636421700000|2021-11-09 01:35:00|495.49|491.39|495.44|491.34|495.55|491.45|495.38|491.28|20
1636421710000|2021-11-09 01:35:10|495.55|491.45|495.44|491.34|495.56|491.46|495.42|491.32|19
1636421720000|2021-11-09 01:35:20|495.48|491.38|495.58|491.48|495.58|491.48|495.47|491.37|11
1636421730000|2021-11-09 01:35:30|495.55|491.45|495.59|491.49|495.6|491.5|495.55|491.45|8
1636421740000|2021-11-09 01:35:40|495.56|491.46|495.67|491.57|495.69|491.59|495.54|491.44|21
1636421750000|2021-11-09 01:35:50|495.75|491.65|496.03|491.93|496.04|491.94|495.75|491.65|19
1636421760000|2021-11-09 01:36:00|496.04|491.94|496.11|492.01|496.13|492.03|496.02|491.92|22
1636421770000|2021-11-09 01:36:10|496.12|492.02|496.17|492.07|496.19|492.09|496.11|492.01|12
1636421780000|2021-11-09 01:36:20|496.18|492.08|496.41|492.31|496.42|492.32|496.18|492.08|13
1636421790000|2021-11-09 01:36:30|496.42|492.32|496.48|492.38|496.48|492.38|496.26|492.16|17
1636421800000|2021-11-09 01:36:40|496.49|492.39|496.6|492.5|496.6|492.5|496.47|492.37|21
1636421810000|2021-11-09 01:36:50|496.59|492.49|496.61|492.51|496.61|492.51|496.51|492.41|21
1636421820000|2021-11-09 01:37:00|496.6|492.5|496.73|492.63|496.75|492.65|496.59|492.49|18
1636421830000|2021-11-09 01:37:10|496.72|492.62|496.72|492.62|496.73|492.63|496.68|492.58|12
1636421840000|2021-11-09 01:37:20|496.71|492.61|496.75|492.65|496.75|492.65|496.69|492.59|10
1636421850000|2021-11-09 01:37:30|496.74|492.64|497.03|492.93|497.04|492.94|496.74|492.64|18
1636421860000|2021-11-09 01:37:40|496.94|492.84|496.94|492.84|497.04|492.94|496.87|492.77|19
1636421870000|2021-11-09 01:37:50|496.93|492.83|497.31|493.21|497.36|493.26|496.91|492.81|21
1636421880000|2021-11-09 01:38:00|497.36|493.26|497.26|493.16|497.38|493.28|496.93|492.83|32
1636421890000|2021-11-09 01:38:10|497.27|493.17|497.26|493.16|497.32|493.22|497.26|493.16|9
1636421900000|2021-11-09 01:38:20|497.27|493.17|497.93|493.83|497.93|493.83|497.26|493.16|23
1636421910000|2021-11-09 01:38:30|498|493.9|498.07|493.97|498.07|493.97|497.97|493.87|19
1636421920000|2021-11-09 01:38:40|498.06|493.96|498.17|494.07|498.53|494.43|498.01|493.91|34
1636421930000|2021-11-09 01:38:50|498.13|494.03|498.02|493.92|498.13|494.03|497.94|493.84|25
1636421940000|2021-11-09 01:39:00|498.04|493.94|498.4|494.3|498.43|494.33|498.02|493.92|26
1636421950000|2021-11-09 01:39:10|498.41|494.31|498.19|494.09|498.48|494.38|498.12|494.02|26
1636421960000|2021-11-09 01:39:20|498.13|494.03|498.4|494.3|498.4|494.3|498.09|493.99|20
1636421970000|2021-11-09 01:39:30|498.43|494.33|498.42|494.32|498.45|494.35|498.34|494.24|13
1636421980000|2021-11-09 01:39:40|498.41|494.31|498.49|494.39|498.65|494.55|498.35|494.25|25
1636421990000|2021-11-09 01:39:50|498.45|494.35|498.4|494.3|498.45|494.35|498.25|494.15|11
1636422000000|2021-11-09 01:40:00|498.41|494.31|498.49|494.39|498.56|494.46|498.35|494.25|15
1636422010000|2021-11-09 01:40:10|498.48|494.38|498.06|493.96|498.48|494.38|497.98|493.88|25
1636422020000|2021-11-09 01:40:20|498.05|493.95|498|493.9|498.08|493.98|497.81|493.71|24
1636422030000|2021-11-09 01:40:30|498.17|494.07|498.04|493.94|498.17|494.07|497.9|493.8|13
1636422040000|2021-11-09 01:40:40|498.03|493.93|497.95|493.85|498.03|493.93|497.89|493.79|6
1636422050000|2021-11-09 01:40:50|497.94|493.84|498|493.9|498|493.9|497.88|493.78|4
1636422060000|2021-11-09 01:41:00|497.85|493.75|497.84|493.74|497.85|493.75|497.82|493.72|6
1636422070000|2021-11-09 01:41:10|497.89|493.79|497.88|493.78|497.9|493.8|497.79|493.69|9
1636422080000|2021-11-09 01:41:20|497.85|493.75|497.86|493.76|497.86|493.76|497.85|493.75|2
1636422090000|2021-11-09 01:41:30|497.87|493.77|498|493.9|498.09|493.99|497.87|493.77|13
1636422100000|2021-11-09 01:41:40|498.01|493.91|498.37|494.27|498.37|494.27|497.98|493.88|24
1636422110000|2021-11-09 01:41:50|498.35|494.25|499.15|495.05|499.41|495.31|498.35|494.25|29
1636422120000|2021-11-09 01:42:00|499.46|495.36|499.48|495.38|499.57|495.47|499.32|495.22|29
1636422130000|2021-11-09 01:42:10|499.56|495.46|499.43|495.33|499.56|495.46|499.22|495.12|30
1636422140000|2021-11-09 01:42:20|499.42|495.32|498.75|494.65|499.47|495.37|498.75|494.65|38
1636422150000|2021-11-09 01:42:30|498.82|494.72|499.01|494.91|499.05|494.95|498.75|494.65|26
1636422160000|2021-11-09 01:42:40|499|494.9|498.94|494.84|499.09|494.99|498.94|494.84|19
1636422170000|2021-11-09 01:42:50|498.97|494.87|498.29|494.19|498.97|494.87|498.14|494.04|29
1636422180000|2021-11-09 01:43:00|498.31|494.21|498.32|494.22|498.38|494.28|497.99|493.89|28
1636422190000|2021-11-09 01:43:10|498.23|494.13|498.24|494.14|498.25|494.15|498.07|493.97|22
1636422200000|2021-11-09 01:43:20|498.32|494.22|498.24|494.14|498.4|494.3|498.11|494.01|29
1636422210000|2021-11-09 01:43:30|498.25|494.15|498.28|494.18|498.32|494.22|498.19|494.09|29
1636422220000|2021-11-09 01:43:40|498.27|494.17|497.7|493.6|498.27|494.17|497.68|493.58|24
1636422230000|2021-11-09 01:43:50|497.64|493.54|497.87|493.77|497.87|493.77|497.61|493.51|12
1636422240000|2021-11-09 01:44:00|497.86|493.76|498.03|493.93|498.06|493.96|497.86|493.76|11
1636422250000|2021-11-09 01:44:10|498.02|493.92|498.2|494.1|498.2|494.1|497.94|493.84|21
1636422260000|2021-11-09 01:44:20|498.18|494.08|497.95|493.85|498.23|494.13|497.9|493.8|20
1636422270000|2021-11-09 01:44:30|498.15|494.05|497.96|493.86|498.23|494.13|497.95|493.85|17
1636422280000|2021-11-09 01:44:40|497.98|493.88|497.4|493.3|497.98|493.88|497.38|493.28|25
1636422290000|2021-11-09 01:44:50|497.38|493.28|497.66|493.56|497.66|493.56|497.33|493.23|30
1636422300000|2021-11-09 01:45:00|497.59|493.49|497.44|493.34|497.67|493.57|497.43|493.33|24
1636422310000|2021-11-09 01:45:10|497.45|493.35|497.19|493.09|497.45|493.35|497.13|493.03|26
1636422320000|2021-11-09 01:45:20|497.23|493.13|497.14|493.04|497.31|493.21|497.13|493.03|13
1636422330000|2021-11-09 01:45:30|497.13|493.03|497.32|493.22|497.45|493.35|497.13|493.03|20
1636422340000|2021-11-09 01:45:40|497.19|493.09|497.19|493.09|497.28|493.18|497.14|493.04|17
1636422350000|2021-11-09 01:45:50|497.18|493.08|497.27|493.17|497.37|493.27|497.17|493.07|25
1636422360000|2021-11-09 01:46:00|497.24|493.14|497.24|493.14|497.3|493.2|497.16|493.06|25
1636422370000|2021-11-09 01:46:10|497.22|493.12|496.8|492.7|497.24|493.14|496.77|492.67|21
1636422380000|2021-11-09 01:46:20|496.79|492.69|496.7|492.6|496.83|492.73|496.63|492.53|28
1636422390000|2021-11-09 01:46:30|496.68|492.58|496.36|492.26|496.71|492.61|496.34|492.24|31
1636422400000|2021-11-09 01:46:40|496.34|492.24|496.49|492.39|496.49|492.39|496.28|492.18|24
1636422410000|2021-11-09 01:46:50|496.48|492.38|496.65|492.55|496.88|492.78|496.48|492.38|29
1636422420000|2021-11-09 01:47:00|496.64|492.54|496.45|492.35|496.64|492.54|496.45|492.35|16
1636422430000|2021-11-09 01:47:10|496.51|492.41|496.49|492.39|496.65|492.55|496.38|492.28|24
1636422440000|2021-11-09 01:47:20|496.55|492.45|496.8|492.7|496.9|492.8|496.55|492.45|28
1636422450000|2021-11-09 01:47:30|496.76|492.66|496.73|492.63|496.76|492.66|496.45|492.35|27
1636422460000|2021-11-09 01:47:40|496.72|492.62|496.97|492.87|496.97|492.87|496.58|492.48|23
1636422470000|2021-11-09 01:47:50|496.98|492.88|496.7|492.6|497.07|492.97|496.67|492.57|20
1636422480000|2021-11-09 01:48:00|496.86|492.76|496.69|492.59|496.88|492.78|496.69|492.59|23
1636422490000|2021-11-09 01:48:10|496.73|492.63|496.78|492.68|496.94|492.84|496.73|492.63|12
1636422500000|2021-11-09 01:48:20|496.8|492.7|496.75|492.65|496.97|492.87|496.73|492.63|23
1636422510000|2021-11-09 01:48:30|496.71|492.61|496.66|492.56|496.82|492.72|496.56|492.46|33
1636422520000|2021-11-09 01:48:40|496.68|492.58|496.99|492.89|497.03|492.93|496.68|492.58|20
1636422530000|2021-11-09 01:48:50|497.12|493.02|496.99|492.89|497.13|493.03|496.92|492.82|30
1636422540000|2021-11-09 01:49:00|497.01|492.91|496.93|492.83|497.08|492.98|496.86|492.76|24
1636422550000|2021-11-09 01:49:10|496.89|492.79|496.25|492.15|496.96|492.86|496.19|492.09|28
1636422560000|2021-11-09 01:49:20|496.28|492.18|496.15|492.05|496.28|492.18|496.15|492.05|30
1636422570000|2021-11-09 01:49:30|496.13|492.03|496.13|492.03|496.3|492.2|495.9|491.8|28
1636422580000|2021-11-09 01:49:40|496.14|492.04|496.08|491.98|496.15|492.05|496.01|491.91|32
1636422590000|2021-11-09 01:49:50|496.07|491.97|495.66|491.56|496.07|491.97|495.39|491.29|26
1636422600000|2021-11-09 01:50:00|495.63|491.53|496.27|492.17|496.29|492.19|495.63|491.53|31
1636422610000|2021-11-09 01:50:10|496.25|492.15|496.24|492.14|496.28|492.18|496.09|491.99|28
1636422620000|2021-11-09 01:50:20|496.14|492.04|496.21|492.11|496.32|492.22|496.12|492.02|28
1636422630000|2021-11-09 01:50:30|496.19|492.09|495.76|491.66|496.22|492.12|495.76|491.66|24
1636422640000|2021-11-09 01:50:40|495.78|491.68|495.45|491.35|495.87|491.77|495.4|491.3|24
1636422650000|2021-11-09 01:50:50|495.53|491.43|495.68|491.58|495.76|491.66|495.44|491.34|27
1636422660000|2021-11-09 01:51:00|495.69|491.59|495.97|491.87|496.01|491.91|495.65|491.55|25
1636422670000|2021-11-09 01:51:10|495.92|491.82|496|491.9|496.01|491.91|495.89|491.79|24
1636422680000|2021-11-09 01:51:20|495.96|491.86|496|491.9|496.01|491.91|495.83|491.73|17
1636422690000|2021-11-09 01:51:30|496.02|491.92|495.9|491.8|496.02|491.92|495.85|491.75|18
1636422700000|2021-11-09 01:51:40|495.96|491.86|496.01|491.91|496.09|491.99|495.95|491.85|15
1636422710000|2021-11-09 01:51:50|495.98|491.88|496.01|491.91|496.08|491.98|495.97|491.87|19
1636422720000|2021-11-09 01:52:00|496|491.9|495.95|491.85|496.04|491.94|495.9|491.8|22
1636422730000|2021-11-09 01:52:10|495.99|491.89|496.01|491.91|496.1|492|495.91|491.81|24
1636422740000|2021-11-09 01:52:20|496.02|491.92|496.06|491.96|496.07|491.97|496|491.9|18
1636422750000|2021-11-09 01:52:30|496.04|491.94|496.29|492.19|496.29|492.19|496.04|491.94|20
1636422760000|2021-11-09 01:52:40|496.31|492.21|496.15|492.05|496.31|492.21|496.14|492.04|16
1636422770000|2021-11-09 01:52:50|496.14|492.04|496.09|491.99|496.17|492.07|496.08|491.98|16
1636422780000|2021-11-09 01:53:00|496.11|492.01|496.12|492.02|496.14|492.04|496.07|491.97|21
1636422790000|2021-11-09 01:53:10|496.13|492.03|496.08|491.98|496.14|492.04|496.07|491.97|14
1636422800000|2021-11-09 01:53:20|496.14|492.04|496.09|491.99|496.17|492.07|496.06|491.96|19
1636422810000|2021-11-09 01:53:30|495.99|491.89|496.07|491.97|496.11|492.01|495.82|491.72|28
1636422820000|2021-11-09 01:53:40|496.1|492|496.05|491.95|496.1|492|496.04|491.94|11
1636422830000|2021-11-09 01:53:50|496.07|491.97|496.06|491.96|496.13|492.03|496.05|491.95|18
1636422840000|2021-11-09 01:54:00|496.07|491.97|496.13|492.03|496.15|492.05|496.07|491.97|6
1636422850000|2021-11-09 01:54:10|496.12|492.02|496.04|491.94|496.13|492.03|496.03|491.93|9
1636422860000|2021-11-09 01:54:20|496.01|491.91|496.1|492|496.15|492.05|496.01|491.91|13
1636422870000|2021-11-09 01:54:30|496.09|491.99|496.24|492.14|496.25|492.15|496.09|491.99|18
1636422880000|2021-11-09 01:54:40|496.17|492.07|496.24|492.14|496.25|492.15|496.14|492.04|15
1636422890000|2021-11-09 01:54:50|496.23|492.13|496.07|491.97|496.32|492.22|496.05|491.95|22
1636422900000|2021-11-09 01:55:00|496.08|491.98|496.12|492.02|496.14|492.04|496.06|491.96|16
1636422910000|2021-11-09 01:55:10|496.15|492.05|496.07|491.97|496.15|492.05|496.05|491.95|19
1636422920000|2021-11-09 01:55:20|496|491.9|496.11|492.01|496.11|492.01|496|491.9|14
1636422930000|2021-11-09 01:55:30|496.1|492|496.09|491.99|496.12|492.02|495.98|491.88|18
1636422940000|2021-11-09 01:55:40|496.08|491.98|496.02|491.92|496.1|492|496.02|491.92|19
1636422950000|2021-11-09 01:55:50|496.03|491.93|496.15|492.05|496.15|492.05|495.97|491.87|19
1636422960000|2021-11-09 01:56:00|496.12|492.02|495.96|491.86|496.15|492.05|495.94|491.84|17
1636422970000|2021-11-09 01:56:10|495.95|491.85|495.87|491.77|495.96|491.86|495.85|491.75|16
1636422980000|2021-11-09 01:56:20|495.86|491.76|495.83|491.73|495.92|491.82|495.83|491.73|14
1636422990000|2021-11-09 01:56:30|495.74|491.64|495.67|491.57|495.8|491.7|495.57|491.47|20
1636423000000|2021-11-09 01:56:40|495.65|491.55|495.75|491.65|495.75|491.65|495.53|491.43|16
1636423010000|2021-11-09 01:56:50|495.8|491.7|495.82|491.72|495.92|491.82|495.79|491.69|17
1636423020000|2021-11-09 01:57:00|495.85|491.75|495.56|491.46|495.9|491.8|495.53|491.43|25
1636423030000|2021-11-09 01:57:10|495.53|491.43|495.61|491.51|495.66|491.56|495.53|491.43|20
1636423040000|2021-11-09 01:57:20|495.62|491.52|495.63|491.53|495.79|491.69|495.6|491.5|24
1636423050000|2021-11-09 01:57:30|495.62|491.52|495.51|491.41|495.63|491.53|495.5|491.4|13
1636423060000|2021-11-09 01:57:40|495.5|491.4|495.49|491.39|495.54|491.44|495.48|491.38|12
1636423070000|2021-11-09 01:57:50|495.48|491.38|495.4|491.3|495.48|491.38|495.39|491.29|11
1636423080000|2021-11-09 01:58:00|495.41|491.31|495.65|491.55|495.71|491.61|495.34|491.24|20
1636423090000|2021-11-09 01:58:10|495.53|491.43|495.44|491.34|495.69|491.59|495.43|491.33|28
1636423100000|2021-11-09 01:58:20|495.47|491.37|495.35|491.25|495.47|491.37|495.28|491.18|28
1636423110000|2021-11-09 01:58:30|495.34|491.24|495.45|491.35|495.45|491.35|495.21|491.11|25
1636423120000|2021-11-09 01:58:40|495.34|491.24|495.55|491.45|495.55|491.45|495.21|491.11|26
1636423130000|2021-11-09 01:58:50|495.46|491.36|495.36|491.26|495.46|491.36|495.34|491.24|8
1636423140000|2021-11-09 01:59:00|495.49|491.39|495.32|491.22|495.49|491.39|495.3|491.2|12
1636423150000|2021-11-09 01:59:10|495.3|491.2|495.11|491.01|495.3|491.2|495.06|490.96|14
1636423160000|2021-11-09 01:59:20|495.12|491.02|495.24|491.14|495.25|491.15|495.12|491.02|28
1636423170000|2021-11-09 01:59:30|495.22|491.12|495.41|491.31|495.41|491.31|495.2|491.1|21
1636423180000|2021-11-09 01:59:40|495.44|491.34|495.49|491.39|495.52|491.42|495.37|491.27|21
1636423190000|2021-11-09 01:59:50|495.42|491.32|495.57|491.47|495.7|491.6|495.4|491.3|23
1636423200000|2021-11-09 02:00:00|495.64|491.54|495.57|491.47|495.64|491.54|495.35|491.25|25
1636423210000|2021-11-09 02:00:10|495.55|491.45|495.55|491.45|495.64|491.54|495.45|491.35|26
1636423220000|2021-11-09 02:00:20|495.53|491.43|495.5|491.4|495.6|491.5|495.45|491.35|22
1636423230000|2021-11-09 02:00:30|495.51|491.41|495.5|491.4|495.55|491.45|495.42|491.32|9
1636423240000|2021-11-09 02:00:40|495.55|491.45|495.4|491.3|495.55|491.45|495.35|491.25|16
1636423250000|2021-11-09 02:00:50|495.53|491.43|495.29|491.19|495.53|491.43|495.29|491.19|15
1636423260000|2021-11-09 02:01:00|495.31|491.21|495.29|491.19|495.44|491.34|495.08|490.98|21
1636423270000|2021-11-09 02:01:10|495.28|491.18|495.16|491.06|495.31|491.21|495.02|490.92|21
1636423280000|2021-11-09 02:01:20|495.17|491.07|495.05|490.95|495.17|491.07|494.97|490.87|18
1636423290000|2021-11-09 02:01:30|495.07|490.97|495.19|491.09|495.27|491.17|495.04|490.94|23
1636423300000|2021-11-09 02:01:40|495.23|491.13|495.23|491.13|495.29|491.19|495.16|491.06|19
1636423310000|2021-11-09 02:01:50|495.22|491.12|495.21|491.11|495.25|491.15|495.21|491.11|9
1636423320000|2021-11-09 02:02:00|495.22|491.12|495.22|491.12|495.25|491.15|495.21|491.11|12
1636423330000|2021-11-09 02:02:10|495.25|491.15|495.19|491.09|495.25|491.15|495.04|490.94|13
1636423340000|2021-11-09 02:02:20|495.06|490.96|494.88|490.78|495.08|490.98|494.83|490.73|19
1636423350000|2021-11-09 02:02:30|494.87|490.77|494.93|490.83|495.05|490.95|494.87|490.77|15
1636423360000|2021-11-09 02:02:40|494.94|490.84|495.03|490.93|495.15|491.05|494.9|490.8|21
1636423370000|2021-11-09 02:02:50|495.04|490.94|494.98|490.88|495.13|491.03|494.98|490.88|32
1636423380000|2021-11-09 02:03:00|495.03|490.93|495.11|491.01|495.15|491.05|495|490.9|24
1636423390000|2021-11-09 02:03:10|495.14|491.04|495.08|490.98|495.17|491.07|495.08|490.98|16
1636423400000|2021-11-09 02:03:20|495.07|490.97|495.05|490.95|495.17|491.07|495.05|490.95|18
1636423410000|2021-11-09 02:03:30|495.04|490.94|495.06|490.96|495.1|491|495.02|490.92|16
1636423420000|2021-11-09 02:03:40|495.02|490.92|494.89|490.79|495.08|490.98|494.89|490.79|18
1636423430000|2021-11-09 02:03:50|494.87|490.77|494.81|490.71|495.06|490.96|494.79|490.69|16
1636423440000|2021-11-09 02:04:00|494.82|490.72|494.81|490.71|494.93|490.83|494.65|490.55|21
1636423450000|2021-11-09 02:04:10|494.93|490.83|494.73|490.63|495.12|491.02|494.73|490.63|13
1636423460000|2021-11-09 02:04:20|494.71|490.61|494.68|490.58|494.84|490.74|494.5|490.4|17
1636423470000|2021-11-09 02:04:30|494.71|490.61|494.59|490.49|494.87|490.77|494.58|490.48|18
1636423480000|2021-11-09 02:04:40|494.68|490.58|494.98|490.88|495.14|491.04|494.64|490.54|18
1636423490000|2021-11-09 02:04:50|494.99|490.89|495.05|490.95|495.1|491|494.97|490.87|11
1636423500000|2021-11-09 02:05:00|495.06|490.96|495.06|490.96|495.09|490.99|495.05|490.95|10
1636423510000|2021-11-09 02:05:10|495.04|490.94|495.12|491.02|495.12|491.02|495.04|490.94|7
1636423520000|2021-11-09 02:05:20|495.11|491.01|494.96|490.86|495.11|491.01|494.96|490.86|11
1636423530000|2021-11-09 02:05:30|494.93|490.83|495.07|490.97|495.12|491.02|494.93|490.83|19
1636423540000|2021-11-09 02:05:40|495.11|491.01|495.11|491.01|495.14|491.04|495.05|490.95|13
1636423550000|2021-11-09 02:05:50|495.07|490.97|495.03|490.93|495.12|491.02|494.93|490.83|23
1636423560000|2021-11-09 02:06:00|495.04|490.94|495.06|490.96|495.07|490.97|494.94|490.84|10
1636423570000|2021-11-09 02:06:10|495.07|490.97|495|490.9|495.07|490.97|494.99|490.89|9
1636423580000|2021-11-09 02:06:20|495.01|490.91|495.33|491.23|495.33|491.23|494.97|490.87|20
1636423590000|2021-11-09 02:06:30|495.21|491.11|495.38|491.28|495.46|491.36|495.19|491.09|18
1636423600000|2021-11-09 02:06:40|495.49|491.39|495.68|491.58|495.7|491.6|495.4|491.3|23
1636423610000|2021-11-09 02:06:50|495.66|491.56|495.67|491.57|495.74|491.64|495.31|491.21|26
1636423620000|2021-11-09 02:07:00|495.69|491.59|495.67|491.57|495.7|491.6|495.56|491.46|17
1636423630000|2021-11-09 02:07:10|495.62|491.52|495.7|491.6|495.7|491.6|495.6|491.5|15
1636423640000|2021-11-09 02:07:20|495.71|491.61|495.61|491.51|495.72|491.62|495.58|491.48|16
1636423650000|2021-11-09 02:07:30|495.6|491.5|495.63|491.53|495.71|491.61|495.58|491.48|14
1636423660000|2021-11-09 02:07:40|495.58|491.48|495.84|491.74|496|491.9|495.58|491.48|21
1636423670000|2021-11-09 02:07:50|495.83|491.73|495.88|491.78|495.89|491.79|495.79|491.69|13
1636423680000|2021-11-09 02:08:00|495.92|491.82|495.91|491.81|495.93|491.83|495.8|491.7|12
1636423690000|2021-11-09 02:08:10|495.92|491.82|495.98|491.88|496.05|491.95|495.92|491.82|16
1636423700000|2021-11-09 02:08:20|495.96|491.86|495.95|491.85|496|491.9|495.89|491.79|12
1636423710000|2021-11-09 02:08:30|495.96|491.86|495.98|491.88|496.03|491.93|495.93|491.83|11
1636423720000|2021-11-09 02:08:40|495.99|491.89|496.05|491.95|496.05|491.95|495.97|491.87|7
1636423730000|2021-11-09 02:08:50|496.02|491.92|496.43|492.33|496.43|492.33|496.02|491.92|5
1636423740000|2021-11-09 02:09:00|496.46|492.36|496.58|492.48|496.58|492.48|496.33|492.23|19
1636423750000|2021-11-09 02:09:10|496.59|492.49|496.35|492.25|496.65|492.55|496.34|492.24|22
1636423760000|2021-11-09 02:09:20|496.41|492.31|496.47|492.37|496.47|492.37|496.35|492.25|21
1636423770000|2021-11-09 02:09:30|496.48|492.38|496.7|492.6|496.7|492.6|496.48|492.38|21
1636423780000|2021-11-09 02:09:40|496.71|492.61|496.9|492.8|496.94|492.84|496.71|492.61|21
1636423790000|2021-11-09 02:09:50|496.94|492.84|497.22|493.12|497.25|493.15|496.94|492.84|16
1636423800000|2021-11-09 02:10:00|497.25|493.15|497.03|492.93|497.25|493.15|496.92|492.82|25
1636423810000|2021-11-09 02:10:10|496.98|492.88|497.04|492.94|497.05|492.95|496.97|492.87|17
1636423820000|2021-11-09 02:10:20|496.98|492.88|496.96|492.86|497.01|492.91|496.9|492.8|10
1636423830000|2021-11-09 02:10:30|496.9|492.8|496.85|492.75|496.95|492.85|496.85|492.75|15
1636423840000|2021-11-09 02:10:40|496.87|492.77|496.95|492.85|496.95|492.85|496.85|492.75|17
1636423850000|2021-11-09 02:10:50|497|492.9|497.23|493.13|497.23|493.13|497|492.9|23
1636423860000|2021-11-09 02:11:00|497.21|493.11|497.21|493.11|497.22|493.12|497.12|493.02|18
1636423870000|2021-11-09 02:11:10|497.18|493.08|496.85|492.75|497.18|493.08|496.82|492.72|16
1636423880000|2021-11-09 02:11:20|496.83|492.73|496.5|492.4|496.83|492.73|496.5|492.4|22
1636423890000|2021-11-09 02:11:30|496.52|492.42|496.66|492.56|496.66|492.56|496.32|492.22|19
1636423900000|2021-11-09 02:11:40|496.62|492.52|496.73|492.63|496.82|492.72|496.56|492.46|22
1636423910000|2021-11-09 02:11:50|496.71|492.61|496.56|492.46|496.73|492.63|496.56|492.46|22
1636423920000|2021-11-09 02:12:00|496.58|492.48|496.57|492.47|496.71|492.61|496.56|492.46|19
1636423930000|2021-11-09 02:12:10|496.58|492.48|496.97|492.87|496.97|492.87|496.58|492.48|20
1636423940000|2021-11-09 02:12:20|496.89|492.79|496.97|492.87|496.97|492.87|496.89|492.79|13
1636423950000|2021-11-09 02:12:30|496.99|492.89|497.34|493.24|497.34|493.24|496.99|492.89|10
1636423960000|2021-11-09 02:12:40|497.36|493.26|497.01|492.91|497.54|493.44|497.01|492.91|29
1636423970000|2021-11-09 02:12:50|497.04|492.94|497.48|493.38|497.48|493.38|496.93|492.83|26
1636423980000|2021-11-09 02:13:00|497.5|493.4|497.86|493.76|497.86|493.76|497.5|493.4|18
1636423990000|2021-11-09 02:13:10|497.88|493.78|497.63|493.53|497.88|493.78|497.63|493.53|12
1636424000000|2021-11-09 02:13:20|497.7|493.6|497.78|493.68|497.82|493.72|497.59|493.49|25
1636424010000|2021-11-09 02:13:30|497.76|493.66|497.98|493.88|497.98|493.88|497.75|493.65|25
1636424020000|2021-11-09 02:13:40|497.95|493.85|497.64|493.54|497.96|493.86|497.56|493.46|24
1636424030000|2021-11-09 02:13:50|497.62|493.52|497.61|493.51|497.66|493.56|497.55|493.45|16
1636424040000|2021-11-09 02:14:00|497.58|493.48|497.84|493.74|497.84|493.74|497.56|493.46|19
1636424050000|2021-11-09 02:14:10|497.97|493.87|498.31|494.21|498.31|494.21|497.97|493.87|19
1636424060000|2021-11-09 02:14:20|498.27|494.17|498.37|494.27|498.37|494.27|498.2|494.1|18
1636424070000|2021-11-09 02:14:30|498.34|494.24|498.17|494.07|498.37|494.27|498.17|494.07|23
1636424080000|2021-11-09 02:14:40|498.2|494.1|498.12|494.02|498.26|494.16|498.08|493.98|16
1636424090000|2021-11-09 02:14:50|498.13|494.03|498.2|494.1|498.25|494.15|498.13|494.03|24
1636424100000|2021-11-09 02:15:00|498.19|494.09|498.17|494.07|498.24|494.14|498.17|494.07|19
1636424110000|2021-11-09 02:15:10|498.18|494.08|498.45|494.35|498.56|494.46|498.18|494.08|27
1636424120000|2021-11-09 02:15:20|498.46|494.36|498.33|494.23|498.48|494.38|498.32|494.22|20
1636424130000|2021-11-09 02:15:30|498.37|494.27|498.55|494.45|498.56|494.46|498.33|494.23|19
1636424140000|2021-11-09 02:15:40|498.44|494.34|498.58|494.48|498.67|494.57|498.44|494.34|22
1636424150000|2021-11-09 02:15:50|498.57|494.47|498.65|494.55|498.72|494.62|498.56|494.46|21
1636424160000|2021-11-09 02:16:00|498.69|494.59|498.84|494.74|499.07|494.97|498.69|494.59|24
1636424170000|2021-11-09 02:16:10|498.86|494.76|499.04|494.94|499.04|494.94|498.76|494.66|18
1636424180000|2021-11-09 02:16:20|499.1|495|499.2|495.1|499.21|495.11|499.09|494.99|17
1636424190000|2021-11-09 02:16:30|499.21|495.11|499.01|494.91|499.21|495.11|499.01|494.91|16
1636424200000|2021-11-09 02:16:40|499.02|494.92|498.79|494.69|499.04|494.94|498.79|494.69|24
1636424210000|2021-11-09 02:16:50|498.83|494.73|498.89|494.79|498.93|494.83|498.8|494.7|15
1636424220000|2021-11-09 02:17:00|498.9|494.8|498.94|494.84|499.03|494.93|498.89|494.79|15
1636424230000|2021-11-09 02:17:10|498.88|494.78|498.81|494.71|498.89|494.79|498.81|494.71|11
1636424240000|2021-11-09 02:17:20|498.82|494.72|498.72|494.62|498.83|494.73|498.71|494.61|16
1636424250000|2021-11-09 02:17:30|498.75|494.65|498.79|494.69|498.82|494.72|498.75|494.65|20
1636424260000|2021-11-09 02:17:40|498.78|494.68|499.02|494.92|499.06|494.96|498.78|494.68|22
1636424270000|2021-11-09 02:17:50|499.01|494.91|499.14|495.04|499.15|495.05|498.99|494.89|21
1636424280000|2021-11-09 02:18:00|499.13|495.03|499.13|495.03|499.19|495.09|499.13|495.03|17
1636424290000|2021-11-09 02:18:10|499.12|495.02|499.17|495.07|499.17|495.07|499.06|494.96|20
1636424300000|2021-11-09 02:18:20|499.15|495.05|499.14|495.04|499.22|495.12|499.14|495.04|12
1636424310000|2021-11-09 02:18:30|499.09|494.99|499.16|495.06|499.19|495.09|499.09|494.99|16
1636424320000|2021-11-09 02:18:40|499.2|495.1|499.18|495.08|499.21|495.11|499.16|495.06|5
1636424330000|2021-11-09 02:18:50|499.19|495.09|498.51|494.41|499.19|495.09|498.48|494.38|24
1636424340000|2021-11-09 02:19:00|498.61|494.51|499.01|494.91|499.06|494.96|498.61|494.51|24
1636424350000|2021-11-09 02:19:10|499.02|494.92|499.14|495.04|499.17|495.07|498.99|494.89|29
1636424360000|2021-11-09 02:19:20|499.13|495.03|499.22|495.12|499.28|495.18|499.13|495.03|25
1636424370000|2021-11-09 02:19:30|499.25|495.15|499.34|495.24|499.34|495.24|499.1|495|21
1636424380000|2021-11-09 02:19:40|499.29|495.19|499.36|495.26|499.4|495.3|499.29|495.19|11
1636424390000|2021-11-09 02:19:50|499.37|495.27|499.31|495.21|499.37|495.27|499.3|495.2|6
1636424400000|2021-11-09 02:20:00|499.34|495.24|499.62|495.52|499.62|495.52|499.31|495.21|12
1636424410000|2021-11-09 02:20:10|499.63|495.53|499.5|495.4|499.63|495.53|499.47|495.37|19
1636424420000|2021-11-09 02:20:20|499.49|495.39|499.54|495.44|499.64|495.54|499.49|495.39|13
1636424430000|2021-11-09 02:20:30|499.53|495.43|499.58|495.48|499.58|495.48|499.37|495.27|25
1636424440000|2021-11-09 02:20:40|499.59|495.49|499.53|495.43|499.61|495.51|499.48|495.38|23
1636424450000|2021-11-09 02:20:50|499.54|495.44|499.65|495.55|499.67|495.57|499.48|495.38|19
1636424460000|2021-11-09 02:21:00|499.67|495.57|499.66|495.56|499.67|495.57|499.59|495.49|8
1636424470000|2021-11-09 02:21:10|499.64|495.54|499.66|495.56|499.82|495.72|499.64|495.54|19
1636424480000|2021-11-09 02:21:20|499.62|495.52|499.73|495.63|499.73|495.63|499.53|495.43|12
1636424490000|2021-11-09 02:21:30|499.74|495.64|500.19|496.09|500.19|496.09|499.74|495.64|26
1636424500000|2021-11-09 02:21:40|500.21|496.11|500.15|496.05|500.22|496.12|500.11|496.01|15
1636424510000|2021-11-09 02:21:50|500.08|495.98|500.26|496.16|500.27|496.17|499.87|495.77|19
1636424520000|2021-11-09 02:22:00|500.25|496.15|500.02|495.92|500.25|496.15|499.99|495.89|23
1636424530000|2021-11-09 02:22:10|499.99|495.89|500.28|496.18|500.28|496.18|499.99|495.89|15
1636424540000|2021-11-09 02:22:20|500.29|496.19|500.26|496.16|500.34|496.24|500.2|496.1|14
1636424550000|2021-11-09 02:22:30|500.27|496.17|500.27|496.17|500.27|496.17|500.27|496.17|1
1636424560000|2021-11-09 02:22:40|500.26|496.16|500.23|496.13|500.3|496.2|500.21|496.11|17
1636424570000|2021-11-09 02:22:50|500.22|496.12|500.24|496.14|500.27|496.17|500.2|496.1|16
1636424580000|2021-11-09 02:23:00|500.22|496.12|500.2|496.1|500.23|496.13|500.17|496.07|12
1636424590000|2021-11-09 02:23:10|500.21|496.11|500.21|496.11|500.27|496.17|500.2|496.1|13
1636424600000|2021-11-09 02:23:20|499.86|495.76|498.85|494.75|499.86|495.76|498.77|494.67|30
1636424610000|2021-11-09 02:23:30|498.9|494.8|499.27|495.17|499.27|495.17|498.9|494.8|30
1636424620000|2021-11-09 02:23:40|499.32|495.22|498.86|494.76|499.35|495.25|498.82|494.72|30
1636424630000|2021-11-09 02:23:50|498.87|494.77|498.43|494.33|498.95|494.85|498.4|494.3|29
1636424640000|2021-11-09 02:24:00|498.44|494.34|497.79|493.69|498.46|494.36|497.77|493.67|29
1636424650000|2021-11-09 02:24:10|497.77|493.67|498.02|493.92|498.02|493.92|497.45|493.35|29
1636424660000|2021-11-09 02:24:20|498.05|493.95|498|493.9|498.18|494.08|497.89|493.79|22
1636424670000|2021-11-09 02:24:30|498.11|494.01|498.29|494.19|498.29|494.19|498.01|493.91|21
1636424680000|2021-11-09 02:24:40|498.2|494.1|498.55|494.45|498.63|494.53|498.2|494.1|22
1636424690000|2021-11-09 02:24:50|498.54|494.44|498.3|494.2|498.6|494.5|498.29|494.19|30
1636424700000|2021-11-09 02:25:00|498.31|494.21|498.34|494.24|498.43|494.33|498.23|494.13|25
1636424710000|2021-11-09 02:25:10|498.35|494.25|498.2|494.1|498.35|494.25|498.2|494.1|18
1636424720000|2021-11-09 02:25:20|498.21|494.11|498.57|494.47|498.73|494.63|498.21|494.11|26
1636424730000|2021-11-09 02:25:30|498.54|494.44|498.6|494.5|498.62|494.52|498.46|494.36|18
1636424740000|2021-11-09 02:25:40|498.61|494.51|498.87|494.77|498.88|494.78|498.61|494.51|22
1636424750000|2021-11-09 02:25:50|498.93|494.83|498.98|494.88|499.11|495.01|498.92|494.82|20
1636424760000|2021-11-09 02:26:00|498.96|494.86|499.15|495.05|499.18|495.08|498.85|494.75|21
1636424770000|2021-11-09 02:26:10|499.21|495.11|498.98|494.88|499.22|495.12|498.97|494.87|17
1636424780000|2021-11-09 02:26:20|498.93|494.83|499.06|494.96|499.06|494.96|498.9|494.8|24
1636424790000|2021-11-09 02:26:30|499.04|494.94|498.92|494.82|499.04|494.94|498.92|494.82|14
1636424800000|2021-11-09 02:26:40|498.95|494.85|499.13|495.03|499.13|495.03|498.95|494.85|22
1636424810000|2021-11-09 02:26:50|499.14|495.04|499.17|495.07|499.17|495.07|499.05|494.95|18
1636424820000|2021-11-09 02:27:00|499.21|495.11|499.26|495.16|499.29|495.19|499.19|495.09|18
1636424830000|2021-11-09 02:27:10|499.25|495.15|499.14|495.04|499.25|495.15|499.05|494.95|28
1636424840000|2021-11-09 02:27:20|499.17|495.07|499.39|495.29|499.39|495.29|499.16|495.06|22
1636424850000|2021-11-09 02:27:30|499.4|495.3|499.63|495.53|499.63|495.53|499.4|495.3|19
1636424860000|2021-11-09 02:27:40|499.6|495.5|499.8|495.7|499.81|495.71|499.57|495.47|24
1636424870000|2021-11-09 02:27:50|499.81|495.71|499.81|495.71|499.86|495.76|499.76|495.66|23
1636424880000|2021-11-09 02:28:00|499.8|495.7|499.99|495.89|499.99|495.89|499.8|495.7|20
1636424890000|2021-11-09 02:28:10|499.97|495.87|500.17|496.07|500.25|496.15|499.97|495.87|26
1636424900000|2021-11-09 02:28:20|500.16|496.06|500.07|495.97|500.16|496.06|500.05|495.95|12
1636424910000|2021-11-09 02:28:30|500.08|495.98|500.15|496.05|500.18|496.08|500.06|495.96|9
1636424920000|2021-11-09 02:28:40|500.14|496.04|500.12|496.02|500.14|496.04|500.06|495.96|19
1636424930000|2021-11-09 02:28:50|500.06|495.96|500.23|496.13|500.23|496.13|499.97|495.87|21
1636424940000|2021-11-09 02:29:00|500.26|496.16|500.27|496.17|500.29|496.19|500.2|496.1|14
1636424950000|2021-11-09 02:29:10|500.31|496.21|500.27|496.17|500.32|496.22|500.2|496.1|9
1636424960000|2021-11-09 02:29:20|500.22|496.12|500.29|496.19|500.29|496.19|500.22|496.12|14
1636424970000|2021-11-09 02:29:30|500.27|496.17|500.27|496.17|500.28|496.18|500.16|496.06|21
1636424980000|2021-11-09 02:29:40|500.26|496.16|500.74|496.64|500.77|496.67|500.2|496.1|15
1636424990000|2021-11-09 02:29:50|500.73|496.63|500.7|496.6|500.74|496.64|500.63|496.53|17
1636425000000|2021-11-09 02:30:00|500.68|496.58|500.76|496.66|500.76|496.66|500.67|496.57|6
1636425010000|2021-11-09 02:30:10|500.98|496.88|500.99|496.89|500.99|496.89|500.9|496.8|13
1636425020000|2021-11-09 02:30:20|500.98|496.88|500.7|496.6|500.98|496.88|500.7|496.6|21
1636425030000|2021-11-09 02:30:30|500.72|496.62|500.97|496.87|500.99|496.89|500.67|496.57|19
1636425040000|2021-11-09 02:30:40|500.96|496.86|500.64|496.54|500.96|496.86|500.64|496.54|18
1636425050000|2021-11-09 02:30:50|500.63|496.53|500.5|496.4|500.66|496.56|500.35|496.25|33
1636425060000|2021-11-09 02:31:00|500.51|496.41|500.7|496.6|500.73|496.63|500.5|496.4|22
1636425070000|2021-11-09 02:31:10|500.73|496.63|500.72|496.62|500.85|496.75|500.63|496.53|30
1636425080000|2021-11-09 02:31:20|500.77|496.67|501.07|496.97|501.23|497.13|500.75|496.65|28
1636425090000|2021-11-09 02:31:30|501.06|496.96|501.18|497.08|501.27|497.17|501.04|496.94|21
1636425100000|2021-11-09 02:31:40|501.19|497.09|501.22|497.12|501.34|497.24|501.17|497.07|24
1636425110000|2021-11-09 02:31:50|501.2|497.1|501.25|497.15|501.27|497.17|501.16|497.06|15
1636425120000|2021-11-09 02:32:00|501.26|497.16|501.4|497.3|501.47|497.37|501.12|497.02|26
1636425130000|2021-11-09 02:32:10|501.42|497.32|501.39|497.29|501.49|497.39|501.32|497.22|22
1636425140000|2021-11-09 02:32:20|501.35|497.25|501.18|497.08|501.44|497.34|501.02|496.92|22
1636425150000|2021-11-09 02:32:30|501.19|497.09|501.21|497.11|501.21|497.11|501.03|496.93|17
1636425160000|2021-11-09 02:32:40|501.16|497.06|501.03|496.93|501.22|497.12|501.02|496.92|18
1636425170000|2021-11-09 02:32:50|501.02|496.92|501.12|497.02|501.21|497.11|501.02|496.92|16
1636425180000|2021-11-09 02:33:00|501.13|497.03|501.18|497.08|501.18|497.08|501.08|496.98|23
1636425190000|2021-11-09 02:33:10|501.2|497.1|501.26|497.16|501.36|497.26|501.2|497.1|16
1636425200000|2021-11-09 02:33:20|501.3|497.2|501.33|497.23|501.41|497.31|501.26|497.16|30
1636425210000|2021-11-09 02:33:30|501.34|497.24|501.35|497.25|501.42|497.32|501.25|497.15|19
1636425220000|2021-11-09 02:33:40|501.36|497.26|501.5|497.4|501.51|497.41|501.33|497.23|15
1636425230000|2021-11-09 02:33:50|501.49|497.39|501.64|497.54|501.68|497.58|501.49|497.39|24
1636425240000|2021-11-09 02:34:00|501.6|497.5|501.69|497.59|501.69|497.59|501.57|497.47|23
1636425250000|2021-11-09 02:34:10|501.68|497.58|501.66|497.56|501.69|497.59|501.64|497.54|14
1636425260000|2021-11-09 02:34:20|501.65|497.55|501.54|497.44|501.73|497.63|501.52|497.42|31
1636425270000|2021-11-09 02:34:30|501.56|497.46|501.67|497.57|501.7|497.6|501.56|497.46|20
1636425280000|2021-11-09 02:34:40|501.71|497.61|501.83|497.73|501.83|497.73|501.63|497.53|23
1636425290000|2021-11-09 02:34:50|501.76|497.66|501.27|497.17|501.78|497.68|501.26|497.16|25
1636425300000|2021-11-09 02:35:00|501.24|497.14|501.29|497.19|501.37|497.27|501.09|496.99|26
1636425310000|2021-11-09 02:35:10|501.28|497.18|501.08|496.98|501.28|497.18|501.06|496.96|26
1636425320000|2021-11-09 02:35:20|501.09|496.99|500.96|496.86|501.12|497.02|500.84|496.74|23
1636425330000|2021-11-09 02:35:30|501.05|496.95|501.37|497.27|501.37|497.27|501.05|496.95|28
1636425340000|2021-11-09 02:35:40|501.34|497.24|501.37|497.27|501.46|497.36|501.29|497.19|25
1636425350000|2021-11-09 02:35:50|501.38|497.28|501.22|497.12|501.41|497.31|501.03|496.93|24
1636425360000|2021-11-09 02:36:00|501.23|497.13|501.29|497.19|501.38|497.28|501.23|497.13|22
1636425370000|2021-11-09 02:36:10|501.28|497.18|501.16|497.06|501.28|497.18|501.11|497.01|22
1636425380000|2021-11-09 02:36:20|501.05|496.95|500.74|496.64|501.05|496.95|500.74|496.64|18
1636425390000|2021-11-09 02:36:30|500.76|496.66|500.65|496.55|500.76|496.66|500.41|496.31|28
1636425400000|2021-11-09 02:36:40|500.7|496.6|500.7|496.6|500.87|496.77|500.56|496.46|27
1636425410000|2021-11-09 02:36:50|500.77|496.67|500.5|496.4|500.77|496.67|500.5|496.4|22
1636425420000|2021-11-09 02:37:00|500.54|496.44|500.08|495.98|500.58|496.48|500.08|495.98|25
1636425430000|2021-11-09 02:37:10|500.1|496|499.9|495.8|500.1|496|499.9|495.8|19
1636425440000|2021-11-09 02:37:20|499.86|495.76|499.76|495.66|499.86|495.76|499.75|495.65|20
1636425450000|2021-11-09 02:37:30|499.72|495.62|499.44|495.34|499.72|495.62|499.44|495.34|21
1636425460000|2021-11-09 02:37:40|499.41|495.31|498.99|494.89|499.41|495.31|498.93|494.83|23
1636425470000|2021-11-09 02:37:50|498.95|494.85|498.84|494.74|498.95|494.85|498.63|494.53|27
1636425480000|2021-11-09 02:38:00|498.85|494.75|499.23|495.13|499.23|495.13|498.85|494.75|31
1636425490000|2021-11-09 02:38:10|499.2|495.1|499.11|495.01|499.27|495.17|499.07|494.97|27
1636425500000|2021-11-09 02:38:20|499.12|495.02|499|494.9|499.15|495.05|498.98|494.88|31
1636425510000|2021-11-09 02:38:30|499.01|494.91|499.06|494.96|499.11|495.01|498.98|494.88|17
1636425520000|2021-11-09 02:38:40|499.07|494.97|498.74|494.64|499.09|494.99|498.72|494.62|25
1636425530000|2021-11-09 02:38:50|498.73|494.63|498.99|494.89|498.99|494.89|498.59|494.49|28
1636425540000|2021-11-09 02:39:00|498.98|494.88|498.74|494.64|498.98|494.88|498.7|494.6|27
1636425550000|2021-11-09 02:39:10|498.77|494.67|498.6|494.5|498.77|494.67|498.51|494.41|23
1636425560000|2021-11-09 02:39:20|498.61|494.51|498.52|494.42|498.61|494.51|498.46|494.36|29
1636425570000|2021-11-09 02:39:30|498.54|494.44|498.87|494.77|498.87|494.77|498.49|494.39|26
1636425580000|2021-11-09 02:39:40|498.88|494.78|498.81|494.71|498.94|494.84|498.81|494.71|15
1636425590000|2021-11-09 02:39:50|498.8|494.7|498.58|494.48|498.81|494.71|498.56|494.46|18
1636425600000|2021-11-09 02:40:00|498.59|494.49|498.62|494.52|498.66|494.56|498.51|494.41|27
1636425610000|2021-11-09 02:40:10|498.63|494.53|499.09|494.99|499.09|494.99|498.6|494.5|13
1636425620000|2021-11-09 02:40:20|498.93|494.83|498.78|494.68|499.09|494.99|498.52|494.42|24
1636425630000|2021-11-09 02:40:30|498.8|494.7|498.91|494.81|498.96|494.86|498.8|494.7|19
1636425640000|2021-11-09 02:40:40|498.92|494.82|499.11|495.01|499.12|495.02|498.91|494.81|19
1636425650000|2021-11-09 02:40:50|499.13|495.03|499.11|495.01|499.32|495.22|499.11|495.01|19
1636425660000|2021-11-09 02:41:00|499.22|495.12|499.19|495.09|499.24|495.14|499.06|494.96|15
1636425670000|2021-11-09 02:41:10|499.16|495.06|499.05|494.95|499.17|495.07|498.99|494.89|18
1636425680000|2021-11-09 02:41:20|499.06|494.96|499.25|495.15|499.25|495.15|499.02|494.92|16
1636425690000|2021-11-09 02:41:30|499.24|495.14|499.11|495.01|499.29|495.19|499.11|495.01|22
1636425700000|2021-11-09 02:41:40|499.15|495.05|499.23|495.13|499.25|495.15|499.13|495.03|16
1636425710000|2021-11-09 02:41:50|499.24|495.14|499.25|495.15|499.34|495.24|499.14|495.04|21
1636425720000|2021-11-09 02:42:00|499.3|495.2|499.15|495.05|499.3|495.2|499.12|495.02|27
1636425730000|2021-11-09 02:42:10|499.19|495.09|499.1|495|499.22|495.12|499.04|494.94|24
1636425740000|2021-11-09 02:42:20|499.08|494.98|499.03|494.93|499.12|495.02|499.01|494.91|13
1636425750000|2021-11-09 02:42:30|499.02|494.92|499.12|495.02|499.13|495.03|499.02|494.92|16
1636425760000|2021-11-09 02:42:40|499.13|495.03|499.15|495.05|499.21|495.11|499.01|494.91|20
1636425770000|2021-11-09 02:42:50|499.17|495.07|498.99|494.89|499.17|495.07|498.97|494.87|28
1636425780000|2021-11-09 02:43:00|498.98|494.88|499.05|494.95|499.06|494.96|498.95|494.85|19
1636425790000|2021-11-09 02:43:10|499.03|494.93|498.93|494.83|499.05|494.95|498.91|494.81|16
1636425800000|2021-11-09 02:43:20|498.94|494.84|498.98|494.88|499.06|494.96|498.88|494.78|28
1636425810000|2021-11-09 02:43:30|498.96|494.86|498.95|494.85|499|494.9|498.94|494.84|12
1636425820000|2021-11-09 02:43:40|498.96|494.86|498.97|494.87|499.02|494.92|498.91|494.81|21
1636425830000|2021-11-09 02:43:50|498.98|494.88|499.06|494.96|499.12|495.02|498.98|494.88|13
1636425840000|2021-11-09 02:44:00|499.05|494.95|499.08|494.98|499.12|495.02|498.97|494.87|15
1636425850000|2021-11-09 02:44:10|499.11|495.01|499.08|494.98|499.11|495.01|499.03|494.93|9
1636425860000|2021-11-09 02:44:20|499.07|494.97|499.07|494.97|499.07|494.97|499.03|494.93|3
1636425870000|2021-11-09 02:44:30|499.08|494.98|499.01|494.91|499.08|494.98|499.01|494.91|4
1636425880000|2021-11-09 02:44:40|499.02|494.92|499.17|495.07|499.17|495.07|499.02|494.92|16
1636425890000|2021-11-09 02:44:50|499.18|495.08|499.07|494.97|499.18|495.08|499.07|494.97|10
1636425900000|2021-11-09 02:45:00|499.06|494.96|499.2|495.1|499.23|495.13|499.06|494.96|21
1636425910000|2021-11-09 02:45:10|499.19|495.09|499.2|495.1|499.2|495.1|499.14|495.04|12
1636425920000|2021-11-09 02:45:20|499.19|495.09|499.19|495.09|499.21|495.11|499.16|495.06|11
1636425930000|2021-11-09 02:45:30|499.18|495.08|499.17|495.07|499.26|495.16|499.17|495.07|26
1636425940000|2021-11-09 02:45:40|499.18|495.08|499.27|495.17|499.33|495.23|499.18|495.08|25
1636425950000|2021-11-09 02:45:50|499.28|495.18|499.24|495.14|499.33|495.23|499.19|495.09|25
1636425960000|2021-11-09 02:46:00|499.22|495.12|499.3|495.2|499.39|495.29|499.22|495.12|19
1636425970000|2021-11-09 02:46:10|499.27|495.17|499.55|495.45|499.55|495.45|499.27|495.17|12
1636425980000|2021-11-09 02:46:20|499.37|495.27|499.48|495.38|499.52|495.42|499.33|495.23|23
1636425990000|2021-11-09 02:46:30|499.5|495.4|499.63|495.53|499.67|495.57|499.5|495.4|22
1636426000000|2021-11-09 02:46:40|499.59|495.49|499.7|495.6|499.8|495.7|499.57|495.47|17
1636426010000|2021-11-09 02:46:50|499.8|495.7|500.03|495.93|500.03|495.93|499.8|495.7|24
1636426020000|2021-11-09 02:47:00|499.98|495.88|500.06|495.96|500.06|495.96|499.95|495.85|17
1636426030000|2021-11-09 02:47:10|500.09|495.99|500.18|496.08|500.2|496.1|500.06|495.96|19
1636426040000|2021-11-09 02:47:20|500.19|496.09|500.16|496.06|500.24|496.14|500.14|496.04|20
1636426050000|2021-11-09 02:47:30|500.15|496.05|500.11|496.01|500.17|496.07|500.06|495.96|16
1636426060000|2021-11-09 02:47:40|500.15|496.05|500.2|496.1|500.2|496.1|500.09|495.99|20
1636426070000|2021-11-09 02:47:50|500.21|496.11|500.38|496.28|500.38|496.28|500.21|496.11|26
1636426080000|2021-11-09 02:48:00|500.4|496.3|500.55|496.45|500.56|496.46|500.4|496.3|18
1636426090000|2021-11-09 02:48:10|500.56|496.46|500.65|496.55|500.65|496.55|500.56|496.46|11
1636426100000|2021-11-09 02:48:20|500.66|496.56|500.99|496.89|501.04|496.94|500.66|496.56|25
1636426110000|2021-11-09 02:48:30|501.01|496.91|501.57|497.47|501.66|497.56|500.98|496.88|32
1636426120000|2021-11-09 02:48:40|501.61|497.51|501.9|497.8|501.9|497.8|501.5|497.4|22
1636426130000|2021-11-09 02:48:50|501.88|497.78|501.72|497.62|501.93|497.83|501.55|497.45|26
1636426140000|2021-11-09 02:49:00|501.78|497.68|501.92|497.82|501.93|497.83|501.78|497.68|13
1636426150000|2021-11-09 02:49:10|501.93|497.83|501.99|497.89|502|497.9|501.93|497.83|13
1636426160000|2021-11-09 02:49:20|502|497.9|501.99|497.89|502.05|497.95|501.98|497.88|13
1636426170000|2021-11-09 02:49:30|502|497.9|502.03|497.93|502.24|498.14|502|497.9|20
1636426180000|2021-11-09 02:49:40|502|497.9|502.27|498.17|502.27|498.17|502|497.9|18
1636426190000|2021-11-09 02:49:50|502.34|498.24|502.39|498.29|502.56|498.46|502.21|498.11|14
1636426200000|2021-11-09 02:50:00|502.35|498.25|502.63|498.53|502.63|498.53|502.25|498.15|25
1636426210000|2021-11-09 02:50:10|502.69|498.59|502.5|498.4|502.69|498.59|502.2|498.1|27
1636426220000|2021-11-09 02:50:20|502.59|498.49|502.63|498.53|502.76|498.66|502.48|498.38|23
1636426230000|2021-11-09 02:50:30|502.65|498.55|502.69|498.59|502.73|498.63|502.64|498.54|14
1636426240000|2021-11-09 02:50:40|502.71|498.61|502.71|498.61|502.71|498.61|502.68|498.58|6
1636426250000|2021-11-09 02:50:50|502.8|498.7|502.88|498.78|502.91|498.81|502.8|498.7|4
1636426260000|2021-11-09 02:51:00|502.92|498.82|503.02|498.92|503.02|498.92|502.91|498.81|7
1636426270000|2021-11-09 02:51:10|502.99|498.89|503.33|499.23|503.33|499.23|502.99|498.89|13
1636426280000|2021-11-09 02:51:20|503.34|499.24|503.12|499.02|503.35|499.25|503.01|498.91|24
1636426290000|2021-11-09 02:51:30|503.06|498.96|503.98|499.88|504.02|499.92|503|498.9|31
1636426300000|2021-11-09 02:51:40|504.01|499.91|503.78|499.68|504.15|500.05|503.75|499.65|23
1636426310000|2021-11-09 02:51:50|503.79|499.69|504|499.9|504.03|499.93|503.49|499.39|32
1636426320000|2021-11-09 02:52:00|504.01|499.91|504.25|500.15|504.39|500.29|504|499.9|33
1636426330000|2021-11-09 02:52:10|504.24|500.14|504.21|500.11|504.33|500.23|504.2|500.1|19
1636426340000|2021-11-09 02:52:20|504.2|500.1|504.41|500.31|504.41|500.31|504.2|500.1|18
1636426350000|2021-11-09 02:52:30|504.47|500.37|504.77|500.67|504.78|500.68|504.47|500.37|19
1636426360000|2021-11-09 02:52:40|504.82|500.72|504.87|500.77|504.94|500.84|504.72|500.62|20
1636426370000|2021-11-09 02:52:50|504.93|500.83|505.06|500.96|505.08|500.98|504.93|500.83|16
1636426380000|2021-11-09 02:53:00|505.03|500.93|505.04|500.94|505.08|500.98|505.03|500.93|12
1636426390000|2021-11-09 02:53:10|505.07|500.97|505.33|501.23|505.33|501.23|505.05|500.95|19
1636426400000|2021-11-09 02:53:20|505.34|501.24|505.13|501.03|505.42|501.32|505.13|501.03|20
1636426410000|2021-11-09 02:53:30|505.14|501.04|504.46|500.36|505.14|501.04|504.33|500.23|32
1636426420000|2021-11-09 02:53:40|504.51|500.41|504.23|500.13|504.56|500.46|504.23|500.13|23
1636426430000|2021-11-09 02:53:50|504.29|500.19|503.79|499.69|504.29|500.19|503.66|499.56|32
1636426440000|2021-11-09 02:54:00|503.76|499.66|503.3|499.2|503.76|499.66|503.27|499.17|31
1636426450000|2021-11-09 02:54:10|503.27|499.17|503.52|499.42|503.75|499.65|503.03|498.93|25
1636426460000|2021-11-09 02:54:20|503.41|499.31|503.57|499.47|503.74|499.64|503.36|499.26|29
1636426470000|2021-11-09 02:54:30|503.55|499.45|503.58|499.48|503.78|499.68|503.49|499.39|25
1636426480000|2021-11-09 02:54:40|503.56|499.46|503.88|499.78|503.88|499.78|503.55|499.45|32
1636426490000|2021-11-09 02:54:50|503.9|499.8|504.38|500.28|504.38|500.28|503.9|499.8|22
1636426500000|2021-11-09 02:55:00|504.34|500.24|504.39|500.29|504.6|500.5|504.21|500.11|30
1636426510000|2021-11-09 02:55:10|504.44|500.34|504.76|500.66|504.85|500.75|504.33|500.23|31
1636426520000|2021-11-09 02:55:20|504.74|500.64|505.2|501.1|505.2|501.1|504.67|500.57|24
1636426530000|2021-11-09 02:55:30|505.19|501.09|505.41|501.31|505.46|501.36|505.19|501.09|23
1636426540000|2021-11-09 02:55:40|505.42|501.32|505.09|500.99|505.48|501.38|505.08|500.98|28
1636426550000|2021-11-09 02:55:50|505.12|501.02|505.1|501|505.13|501.03|505.01|500.91|20
1636426560000|2021-11-09 02:56:00|505.11|501.01|505.11|501.01|505.35|501.25|504.97|500.87|31
1636426570000|2021-11-09 02:56:10|505.19|501.09|504.94|500.84|505.19|501.09|504.91|500.81|28
1636426580000|2021-11-09 02:56:20|504.92|500.82|504.93|500.83|504.99|500.89|504.91|500.81|22
1636426590000|2021-11-09 02:56:30|504.95|500.85|505.05|500.95|505.06|500.96|504.81|500.71|21
1636426600000|2021-11-09 02:56:40|505.04|500.94|505.27|501.17|505.3|501.2|505.04|500.94|21
1636426610000|2021-11-09 02:56:50|505.29|501.19|508.32|504.22|508.46|504.36|505.18|501.08|34
1636426620000|2021-11-09 02:57:00|508.34|504.24|509.1|505|509.1|505|507.85|503.75|34
1636426630000|2021-11-09 02:57:10|509.15|505.05|510.16|506.06|510.16|506.06|508.73|504.63|38
1636426640000|2021-11-09 02:57:20|510.18|506.08|511.82|507.72|511.88|507.78|510.18|506.08|26
1636426650000|2021-11-09 02:57:30|511.77|507.67|511.45|507.35|511.88|507.78|511.25|507.15|26
1636426660000|2021-11-09 02:57:40|511.25|507.15|511.33|507.23|511.8|507.7|511.18|507.08|33
1636426670000|2021-11-09 02:57:50|511.41|507.31|510.75|506.65|511.84|507.74|510.56|506.46|32
1636426680000|2021-11-09 02:58:00|510.71|506.61|511.23|507.13|511.23|507.13|510.59|506.49|30
1636426690000|2021-11-09 02:58:10|511.25|507.15|512.06|507.96|512.06|507.96|511.25|507.15|29
1636426700000|2021-11-09 02:58:20|512.04|507.94|511.95|507.85|512.07|507.97|511.89|507.79|15
1636426710000|2021-11-09 02:58:30|511.96|507.86|512.35|508.25|512.43|508.33|511.96|507.86|25
1636426720000|2021-11-09 02:58:40|512.32|508.22|512.37|508.27|512.83|508.73|512.32|508.22|27
1636426730000|2021-11-09 02:58:50|512.36|508.26|512.01|507.91|512.53|508.43|512.01|507.91|36
1636426740000|2021-11-09 02:59:00|511.94|507.84|510.78|506.68|512.09|507.99|510.78|506.68|34
1636426750000|2021-11-09 02:59:10|510.75|506.65|510.94|506.84|511.03|506.93|510.46|506.36|36
1636426760000|2021-11-09 02:59:20|510.9|506.8|511.28|507.18|511.62|507.52|510.9|506.8|35
1636426770000|2021-11-09 02:59:30|511.3|507.2|511.49|507.39|511.5|507.4|510.77|506.67|30
1636426780000|2021-11-09 02:59:40|511.45|507.35|511.44|507.34|512.02|507.92|511.31|507.21|33
1636426790000|2021-11-09 02:59:50|511.47|507.37|511.01|506.91|511.47|507.37|510.99|506.89|28
1636426800000|2021-11-09 03:00:00|510.96|506.86|510.95|506.85|511.01|506.91|510.75|506.65|34
1636426810000|2021-11-09 03:00:10|510.97|506.87|511.02|506.92|511.1|507|510.91|506.81|36
1636426820000|2021-11-09 03:00:20|510.99|506.89|511.38|507.28|511.47|507.37|510.92|506.82|27
1636426830000|2021-11-09 03:00:30|511.4|507.3|512.04|507.94|512.04|507.94|511.39|507.29|28
1636426840000|2021-11-09 03:00:40|512.03|507.93|511.68|507.58|512.11|508.01|511.55|507.45|35
1636426850000|2021-11-09 03:00:50|511.72|507.62|511.83|507.73|512.01|507.91|511.63|507.53|33
1636426860000|2021-11-09 03:01:00|511.8|507.7|512.39|508.29|512.41|508.31|511.71|507.61|33
1636426870000|2021-11-09 03:01:10|512.6|508.5|512.57|508.47|512.79|508.69|512.42|508.32|31
1636426880000|2021-11-09 03:01:20|512.56|508.46|512.5|508.4|512.57|508.47|512.12|508.02|33
1636426890000|2021-11-09 03:01:30|512.51|508.41|513.29|509.19|513.29|509.19|512.51|508.41|26
1636426900000|2021-11-09 03:01:40|513.27|509.17|513.6|509.5|513.63|509.53|513.1|509|32
1636426910000|2021-11-09 03:01:50|513.59|509.49|513.61|509.51|514.03|509.93|513.22|509.12|30
1636426920000|2021-11-09 03:02:00|513.63|509.53|513.42|509.32|513.79|509.69|513.36|509.26|25
1636426930000|2021-11-09 03:02:10|513.36|509.26|512.71|508.61|513.37|509.27|512.36|508.26|28
1636426940000|2021-11-09 03:02:20|512.7|508.6|512.75|508.65|512.89|508.79|512.64|508.54|31
1636426950000|2021-11-09 03:02:30|512.78|508.68|511.94|507.84|512.78|508.68|511.72|507.62|30
1636426960000|2021-11-09 03:02:40|511.91|507.81|510.74|506.64|511.91|507.81|510.63|506.53|35
1636426970000|2021-11-09 03:02:50|510.67|506.57|509.75|505.65|510.67|506.57|509.71|505.61|36
1636426980000|2021-11-09 03:03:00|509.69|505.59|508.48|504.38|509.69|505.59|508.34|504.24|35
1636426990000|2021-11-09 03:03:10|508.45|504.35|509.16|505.06|509.19|505.09|508.45|504.35|31
1636427000000|2021-11-09 03:03:20|509.2|505.1|509.99|505.89|509.99|505.89|509.19|505.09|38
1636427010000|2021-11-09 03:03:30|510.02|505.92|509.77|505.67|510.02|505.92|509.46|505.36|33
1636427020000|2021-11-09 03:03:40|509.78|505.68|509.61|505.51|509.9|505.8|509.47|505.37|31
1636427030000|2021-11-09 03:03:50|509.59|505.49|509.58|505.48|509.87|505.77|509.45|505.35|26
1636427040000|2021-11-09 03:04:00|509.6|505.5|509.64|505.54|509.79|505.69|509.45|505.35|33
1636427050000|2021-11-09 03:04:10|509.66|505.56|509.8|505.7|509.8|505.7|509.46|505.36|31
1636427060000|2021-11-09 03:04:20|509.76|505.66|510.02|505.92|510.14|506.04|509.41|505.31|32
1636427070000|2021-11-09 03:04:30|510.05|505.95|510.11|506.01|510.14|506.04|509.91|505.81|27
1636427080000|2021-11-09 03:04:40|510.13|506.03|510.04|505.94|510.17|506.07|509.82|505.72|29
1636427090000|2021-11-09 03:04:50|510.03|505.93|511.43|507.33|511.43|507.33|510.03|505.93|32
1636427100000|2021-11-09 03:05:00|511.46|507.36|510.9|506.8|511.62|507.52|510.71|506.61|26
1636427110000|2021-11-09 03:05:10|511.05|506.95|511.43|507.33|511.55|507.45|511.05|506.95|29
1636427120000|2021-11-09 03:05:20|511.45|507.35|512.07|507.97|512.16|508.06|511.43|507.33|32
1636427130000|2021-11-09 03:05:30|512.12|508.02|512.52|508.42|512.54|508.44|512.12|508.02|29
1636427140000|2021-11-09 03:05:40|512.46|508.36|512.35|508.25|512.61|508.51|512.33|508.23|27
1636427150000|2021-11-09 03:05:50|512.46|508.36|512.74|508.64|512.76|508.66|512.46|508.36|23
1636427160000|2021-11-09 03:06:00|512.75|508.65|512.3|508.2|512.75|508.65|512.06|507.96|30
1636427170000|2021-11-09 03:06:10|512.29|508.19|512.75|508.65|512.75|508.65|512.26|508.16|21
1636427180000|2021-11-09 03:06:20|512.7|508.6|512.29|508.19|512.71|508.61|512.29|508.19|22
1636427190000|2021-11-09 03:06:30|512.13|508.03|513.58|509.48|513.58|509.48|512.13|508.03|29
1636427200000|2021-11-09 03:06:40|513.59|509.49|514.84|510.74|514.88|510.78|513.34|509.24|34
1636427210000|2021-11-09 03:06:50|514.87|510.77|515.06|510.96|515.16|511.06|514.59|510.49|30
1636427220000|2021-11-09 03:07:00|515.03|510.93|516.23|512.13|516.23|512.13|514.97|510.87|34
1636427230000|2021-11-09 03:07:10|516.27|512.17|516.45|512.35|516.52|512.42|515.88|511.78|31
1636427240000|2021-11-09 03:07:20|516.46|512.36|516.54|512.44|516.54|512.44|516.2|512.1|27
1636427250000|2021-11-09 03:07:30|516.59|512.49|516.2|512.1|516.7|512.6|516.2|512.1|23
1636427260000|2021-11-09 03:07:40|516.16|512.06|514.95|510.85|516.28|512.18|514.91|510.81|35
1636427270000|2021-11-09 03:07:50|514.96|510.86|516.28|512.18|516.5|512.4|514.96|510.86|35
1636427280000|2021-11-09 03:08:00|516.3|512.2|516.08|511.98|516.61|512.51|516.07|511.97|29
1636427290000|2021-11-09 03:08:10|516.07|511.97|516.02|511.92|516.09|511.99|516|511.9|29
1636427300000|2021-11-09 03:08:20|516.03|511.93|515.59|511.49|516.1|512|515.55|511.45|30
1636427310000|2021-11-09 03:08:30|515.57|511.47|515.09|510.99|515.6|511.5|515.04|510.94|33
1636427320000|2021-11-09 03:08:40|515.06|510.96|515.11|511.01|515.11|511.01|514.87|510.77|32
1636427330000|2021-11-09 03:08:50|515.18|511.08|514.86|510.76|515.18|511.08|514.8|510.7|29
1636427340000|2021-11-09 03:09:00|514.75|510.65|514.2|510.1|514.83|510.73|514.12|510.02|31
1636427350000|2021-11-09 03:09:10|514.22|510.12|514.35|510.25|514.35|510.25|513.83|509.73|31
1636427360000|2021-11-09 03:09:20|514.31|510.21|514.38|510.28|514.41|510.31|514.23|510.13|29
1636427370000|2021-11-09 03:09:30|514.44|510.34|514.49|510.39|514.64|510.54|514.34|510.24|26
1636427380000|2021-11-09 03:09:40|514.48|510.38|514.15|510.05|514.49|510.39|514.1|510|31
1636427390000|2021-11-09 03:09:50|514.19|510.09|514.55|510.45|514.59|510.49|514.19|510.09|21
1636427400000|2021-11-09 03:10:00|514.59|510.49|514.2|510.1|514.59|510.49|514.2|510.1|30
1636427410000|2021-11-09 03:10:10|514.22|510.12|513.89|509.79|514.22|510.12|513.8|509.7|27
1636427420000|2021-11-09 03:10:20|514|509.9|514.22|510.12|514.28|510.18|513.92|509.82|28
1636427430000|2021-11-09 03:10:30|514.27|510.17|514.46|510.36|514.54|510.44|514.27|510.17|33
1636427440000|2021-11-09 03:10:40|514.45|510.35|514.37|510.27|514.5|510.4|514.17|510.07|26
1636427450000|2021-11-09 03:10:50|514.39|510.29|514.27|510.17|514.45|510.35|514.25|510.15|22
1636427460000|2021-11-09 03:11:00|514.29|510.19|514.73|510.63|514.73|510.63|514.29|510.19|24
1636427470000|2021-11-09 03:11:10|514.75|510.65|515.45|511.35|515.45|511.35|514.73|510.63|29
1636427480000|2021-11-09 03:11:20|515.43|511.33|514.89|510.79|515.48|511.38|514.88|510.78|34
1636427490000|2021-11-09 03:11:30|514.88|510.78|515.39|511.29|515.39|511.29|514.81|510.71|24
1636427500000|2021-11-09 03:11:40|515.41|511.31|515.89|511.79|515.89|511.79|515.41|511.31|26
1636427510000|2021-11-09 03:11:50|515.92|511.82|515.82|511.72|516.01|511.91|515.82|511.72|27
1636427520000|2021-11-09 03:12:00|515.9|511.8|516.01|511.91|516.08|511.98|515.9|511.8|23
1636427530000|2021-11-09 03:12:10|516.02|511.92|515.68|511.58|516.05|511.95|515.66|511.56|24
1636427540000|2021-11-09 03:12:20|515.87|511.77|515.95|511.85|515.98|511.88|515.67|511.57|18
1636427550000|2021-11-09 03:12:30|515.94|511.84|516.73|512.63|516.98|512.88|515.92|511.82|33
1636427560000|2021-11-09 03:12:40|516.69|512.59|516.76|512.66|516.83|512.73|516.28|512.18|32
1636427570000|2021-11-09 03:12:50|516.73|512.63|516.57|512.47|516.94|512.84|516.56|512.46|31
1636427580000|2021-11-09 03:13:00|516.42|512.32|515.6|511.5|516.57|512.47|515.37|511.27|36
1636427590000|2021-11-09 03:13:10|515.71|511.61|515.52|511.42|515.84|511.74|515.48|511.38|30
1636427600000|2021-11-09 03:13:20|515.54|511.44|515.54|511.44|515.61|511.51|515.46|511.36|31
1636427610000|2021-11-09 03:13:30|515.55|511.45|515.99|511.89|516.09|511.99|515.51|511.41|30
1636427620000|2021-11-09 03:13:40|516.06|511.96|515.5|511.4|516.09|511.99|515.5|511.4|30
1636427630000|2021-11-09 03:13:50|515.61|511.51|515.14|511.04|515.71|511.61|515.14|511.04|35
1636427640000|2021-11-09 03:14:00|515.16|511.06|515.37|511.27|515.5|511.4|515.14|511.04|31
1636427650000|2021-11-09 03:14:10|515.38|511.28|515.09|510.99|515.44|511.34|514.98|510.88|32
1636427660000|2021-11-09 03:14:20|515.13|511.03|514.73|510.63|515.13|511.03|514.72|510.62|26
1636427670000|2021-11-09 03:14:30|514.71|510.61|514.52|510.42|514.72|510.62|514.47|510.37|27
1636427680000|2021-11-09 03:14:40|514.44|510.34|514.23|510.13|514.44|510.34|514.05|509.95|20
1636427690000|2021-11-09 03:14:50|514.25|510.15|514.68|510.58|514.69|510.59|514.16|510.06|24
1636427700000|2021-11-09 03:15:00|514.69|510.59|514.26|510.16|514.69|510.59|514.26|510.16|18
1636427710000|2021-11-09 03:15:10|514.22|510.12|514.26|510.16|514.35|510.25|514.12|510.02|23
1636427720000|2021-11-09 03:15:20|514.25|510.15|513.32|509.22|514.31|510.21|513.32|509.22|34
1636427730000|2021-11-09 03:15:30|513.4|509.3|513.52|509.42|513.63|509.53|513.28|509.18|32
1636427740000|2021-11-09 03:15:40|513.55|509.45|513.47|509.37|513.64|509.54|513.46|509.36|27
1636427750000|2021-11-09 03:15:50|513.42|509.32|513.33|509.23|513.56|509.46|513.33|509.23|28
1636427760000|2021-11-09 03:16:00|513.3|509.2|512.8|508.7|513.34|509.24|512.8|508.7|27
1636427770000|2021-11-09 03:16:10|512.72|508.62|511.07|506.97|512.72|508.62|511.01|506.91|33
1636427780000|2021-11-09 03:16:20|511.12|507.02|510.5|506.4|511.13|507.03|510.34|506.24|30
1636427790000|2021-11-09 03:16:30|510.48|506.38|510.15|506.05|510.57|506.47|509.21|505.11|39
1636427800000|2021-11-09 03:16:40|510.25|506.15|510.19|506.09|510.6|506.5|510.16|506.06|36
1636427810000|2021-11-09 03:16:50|510.2|506.1|510.76|506.66|510.8|506.7|510.2|506.1|30
1636427820000|2021-11-09 03:17:00|510.77|506.67|510.12|506.02|510.77|506.67|510.04|505.94|33
1636427830000|2021-11-09 03:17:10|510.11|506.01|510.29|506.19|510.31|506.21|510.02|505.92|30
1636427840000|2021-11-09 03:17:20|510.3|506.2|510.49|506.39|510.96|506.86|510.3|506.2|31
1636427850000|2021-11-09 03:17:30|510.63|506.53|510.28|506.18|510.63|506.53|510.14|506.04|32
1636427860000|2021-11-09 03:17:40|510.26|506.16|510.09|505.99|510.32|506.22|510.09|505.99|25
1636427870000|2021-11-09 03:17:50|510.1|506|510.59|506.49|510.78|506.68|510.1|506|30
1636427880000|2021-11-09 03:18:00|510.7|506.6|510.94|506.84|510.94|506.84|510.63|506.53|24
1636427890000|2021-11-09 03:18:10|510.97|506.87|510.95|506.85|510.99|506.89|510.95|506.85|26
1636427900000|2021-11-09 03:18:20|510.94|506.84|510.97|506.87|511|506.9|510.94|506.84|22
1636427910000|2021-11-09 03:18:30|510.84|506.74|510.99|506.89|511.03|506.93|510.83|506.73|23
1636427920000|2021-11-09 03:18:40|511|506.9|511.05|506.95|511.06|506.96|510.99|506.89|20
1636427930000|2021-11-09 03:18:50|511.07|506.97|511.39|507.29|511.39|507.29|511.05|506.95|22
1636427940000|2021-11-09 03:19:00|511.55|507.45|511.91|507.81|512.01|507.91|511.55|507.45|28
1636427950000|2021-11-09 03:19:10|511.94|507.84|511.67|507.57|512.25|508.15|511.67|507.57|34
1636427960000|2021-11-09 03:19:20|511.68|507.58|511.46|507.36|511.72|507.62|511.46|507.36|19
1636427970000|2021-11-09 03:19:30|511.47|507.37|511.15|507.05|511.5|507.4|511.14|507.04|24
1636427980000|2021-11-09 03:19:40|511.13|507.03|510.08|505.98|511.14|507.04|509.97|505.87|26
1636427990000|2021-11-09 03:19:50|510.03|505.93|510.02|505.92|510.06|505.96|509.96|505.86|16
1636428000000|2021-11-09 03:20:00|509.96|505.86|509.69|505.59|510.03|505.93|509.64|505.54|23
1636428010000|2021-11-09 03:20:10|509.62|505.52|509.3|505.2|509.78|505.68|509.1|505|29
1636428020000|2021-11-09 03:20:20|509.21|505.11|508.59|504.49|509.24|505.14|508.59|504.49|32
1636428030000|2021-11-09 03:20:30|508.6|504.5|508.45|504.35|508.63|504.53|508.4|504.3|28
1636428040000|2021-11-09 03:20:40|508.4|504.3|508.15|504.05|508.52|504.42|507.97|503.87|32
1636428050000|2021-11-09 03:20:50|508.13|504.03|508.45|504.35|508.45|504.35|507.7|503.6|32
1636428060000|2021-11-09 03:21:00|508.49|504.39|508.4|504.3|508.55|504.45|508.34|504.24|31
1636428070000|2021-11-09 03:21:10|508.41|504.31|508.1|504|508.41|504.31|507.91|503.81|34
1636428080000|2021-11-09 03:21:20|508.05|503.95|508.15|504.05|508.24|504.14|507.81|503.71|24
1636428090000|2021-11-09 03:21:30|507.98|503.88|507.96|503.86|508.07|503.97|507.76|503.66|29
1636428100000|2021-11-09 03:21:40|507.93|503.83|508.1|504|508.21|504.11|507.93|503.83|17
1636428110000|2021-11-09 03:21:50|508.26|504.16|508.26|504.16|508.54|504.44|508.22|504.12|24
1636428120000|2021-11-09 03:22:00|508.27|504.17|507.89|503.79|508.27|504.17|507.66|503.56|28
1636428130000|2021-11-09 03:22:10|507.94|503.84|508.18|504.08|508.18|504.08|507.94|503.84|24
1636428140000|2021-11-09 03:22:20|508.16|504.06|508.16|504.06|508.18|504.08|508.03|503.93|30
1636428150000|2021-11-09 03:22:30|508.2|504.1|508.44|504.34|508.44|504.34|508.17|504.07|21
1636428160000|2021-11-09 03:22:40|508.4|504.3|508.82|504.72|508.82|504.72|508.4|504.3|27
1636428170000|2021-11-09 03:22:50|508.87|504.77|508.97|504.87|508.98|504.88|508.86|504.76|21
1636428180000|2021-11-09 03:23:00|508.99|504.89|509.1|505|509.16|505.06|508.99|504.89|21
1636428190000|2021-11-09 03:23:10|509.11|505.01|509.21|505.11|509.21|505.11|509.11|505.01|18
1636428200000|2021-11-09 03:23:20|509.2|505.1|509.54|505.44|509.59|505.49|509.2|505.1|23
1636428210000|2021-11-09 03:23:30|509.55|505.45|509.14|505.04|509.55|505.45|509.09|504.99|25
1636428220000|2021-11-09 03:23:40|509.15|505.05|509.56|505.46|509.63|505.53|509.15|505.05|27
1636428230000|2021-11-09 03:23:50|509.55|505.45|509.59|505.49|509.71|505.61|509.55|505.45|21
1636428240000|2021-11-09 03:24:00|509.61|505.51|509.17|505.07|509.63|505.53|509.17|505.07|28
1636428250000|2021-11-09 03:24:10|509.07|504.97|508.7|504.6|509.07|504.97|508.68|504.58|26
1636428260000|2021-11-09 03:24:20|508.69|504.59|508.65|504.55|508.8|504.7|508.65|504.55|13
1636428270000|2021-11-09 03:24:30|508.68|504.58|508.33|504.23|508.69|504.59|508.33|504.23|33
1636428280000|2021-11-09 03:24:40|508.42|504.32|508.43|504.33|508.71|504.61|508.35|504.25|24
1636428290000|2021-11-09 03:24:50|508.5|504.4|508.43|504.33|508.5|504.4|508.31|504.21|19
1636428300000|2021-11-09 03:25:00|508.45|504.35|508.22|504.12|508.49|504.39|508.17|504.07|21
1636428310000|2021-11-09 03:25:10|508.23|504.13|508.3|504.2|508.5|504.4|508.23|504.13|22
1636428320000|2021-11-09 03:25:20|508.36|504.26|508.24|504.14|508.41|504.31|508.21|504.11|17
1636428330000|2021-11-09 03:25:30|508.27|504.17|507.95|503.85|508.3|504.2|507.86|503.76|34
1636428340000|2021-11-09 03:25:40|507.9|503.8|507.85|503.75|508.02|503.92|507.78|503.68|22
1636428350000|2021-11-09 03:25:50|507.82|503.72|507.81|503.71|507.87|503.77|507.7|503.6|20
1636428360000|2021-11-09 03:26:00|507.82|503.72|508.03|503.93|508.09|503.99|507.82|503.72|32
1636428370000|2021-11-09 03:26:10|508.01|503.91|508.11|504.01|508.11|504.01|507.91|503.81|25
1636428380000|2021-11-09 03:26:20|508.1|504|508.19|504.09|508.19|504.09|508.1|504|13
1636428390000|2021-11-09 03:26:30|508.2|504.1|508.34|504.24|508.34|504.24|508.2|504.1|17
1636428400000|2021-11-09 03:26:40|508.36|504.26|508.5|504.4|508.53|504.43|508.34|504.24|27
1636428410000|2021-11-09 03:26:50|508.4|504.3|508.38|504.28|508.4|504.3|508.27|504.17|27
1636428420000|2021-11-09 03:27:00|508.4|504.3|508.36|504.26|508.43|504.33|508.31|504.21|24
1636428430000|2021-11-09 03:27:10|508.4|504.3|508.6|504.5|508.73|504.63|508.4|504.3|28
1636428440000|2021-11-09 03:27:20|508.59|504.49|508.82|504.72|508.82|504.72|508.58|504.48|18
1636428450000|2021-11-09 03:27:30|508.81|504.71|508.8|504.7|508.91|504.81|508.67|504.57|23
1636428460000|2021-11-09 03:27:40|508.91|504.81|509.3|505.2|509.35|505.25|508.9|504.8|23
1636428470000|2021-11-09 03:27:50|509.34|505.24|509.28|505.18|509.45|505.35|509.25|505.15|25
1636428480000|2021-11-09 03:28:00|509.32|505.22|508.98|504.88|509.32|505.22|508.98|504.88|29
1636428490000|2021-11-09 03:28:10|508.97|504.87|509.04|504.94|509.04|504.94|508.9|504.8|23
1636428500000|2021-11-09 03:28:20|509.05|504.95|509.01|504.91|509.05|504.95|508.95|504.85|16
1636428510000|2021-11-09 03:28:30|509|504.9|508.99|504.89|509|504.9|508.95|504.85|15
1636428520000|2021-11-09 03:28:40|508.97|504.87|509.43|505.33|509.56|505.46|508.93|504.83|24
1636428530000|2021-11-09 03:28:50|509.37|505.27|509.57|505.47|509.57|505.47|509.37|505.27|19
1636428540000|2021-11-09 03:29:00|509.65|505.55|509.75|505.65|509.8|505.7|509.63|505.53|17
1636428550000|2021-11-09 03:29:10|509.79|505.69|509.56|505.46|510.04|505.94|509.54|505.44|27
1636428560000|2021-11-09 03:29:20|509.59|505.49|509.75|505.65|509.75|505.65|509.54|505.44|16
1636428570000|2021-11-09 03:29:30|509.73|505.63|509.91|505.81|509.95|505.85|509.73|505.63|26
1636428580000|2021-11-09 03:29:40|509.9|505.8|509.96|505.86|509.98|505.88|509.9|505.8|15
1636428590000|2021-11-09 03:29:50|509.97|505.87|509.87|505.77|510.05|505.95|509.87|505.77|29
1636428600000|2021-11-09 03:30:00|509.85|505.75|509.63|505.53|509.94|505.84|509.62|505.52|26
1636428610000|2021-11-09 03:30:10|509.65|505.55|509.65|505.55|509.71|505.61|509.55|505.45|22
1636428620000|2021-11-09 03:30:20|509.64|505.54|509.35|505.25|509.65|505.55|509.28|505.18|18
1636428630000|2021-11-09 03:30:30|509.34|505.24|509.13|505.03|509.34|505.24|509.1|505|18
1636428640000|2021-11-09 03:30:40|509.14|505.04|509.11|505.01|509.15|505.05|509.11|505.01|15
1636428650000|2021-11-09 03:30:50|509.08|504.98|509.59|505.49|509.67|505.57|509.06|504.96|25
1636428660000|2021-11-09 03:31:00|509.6|505.5|509.56|505.46|509.62|505.52|509.52|505.42|13
1636428670000|2021-11-09 03:31:10|509.55|505.45|509.93|505.83|509.93|505.83|509.55|505.45|29
1636428680000|2021-11-09 03:31:20|509.88|505.78|509.88|505.78|509.93|505.83|509.79|505.69|26
1636428690000|2021-11-09 03:31:30|509.87|505.77|510.21|506.11|510.22|506.12|509.87|505.77|18
1636428700000|2021-11-09 03:31:40|509.97|505.87|510.04|505.94|510.1|506|509.97|505.87|23
1636428710000|2021-11-09 03:31:50|510.05|505.95|510.05|505.95|510.05|505.95|509.98|505.88|13
1636428720000|2021-11-09 03:32:00|510|505.9|510.06|505.96|510.07|505.97|509.98|505.88|21
1636428730000|2021-11-09 03:32:10|510.05|505.95|510.09|505.99|510.14|506.04|510.05|505.95|16
1636428740000|2021-11-09 03:32:20|510.08|505.98|510.35|506.25|510.35|506.25|510.05|505.95|17
1636428750000|2021-11-09 03:32:30|510.3|506.2|510.35|506.25|510.37|506.27|510.25|506.15|18
1636428760000|2021-11-09 03:32:40|510.37|506.27|510.33|506.23|510.39|506.29|510.3|506.2|17
1636428770000|2021-11-09 03:32:50|510.34|506.24|510.5|506.4|510.68|506.58|510.34|506.24|25
1636428780000|2021-11-09 03:33:00|510.49|506.39|510.53|506.43|510.53|506.43|510.43|506.33|20
1636428790000|2021-11-09 03:33:10|510.54|506.44|510.39|506.29|510.55|506.45|510.39|506.29|24
1636428800000|2021-11-09 03:33:20|510.43|506.33|510.69|506.59|510.7|506.6|510.43|506.33|17
1636428810000|2021-11-09 03:33:30|510.71|506.61|510.55|506.45|510.73|506.63|510.55|506.45|20
1636428820000|2021-11-09 03:33:40|510.61|506.51|510.78|506.68|510.82|506.72|510.61|506.51|25
1636428830000|2021-11-09 03:33:50|510.81|506.71|510.8|506.7|510.86|506.76|510.72|506.62|16
1636428840000|2021-11-09 03:34:00|510.75|506.65|510.54|506.44|510.75|506.65|510.41|506.31|29
1636428850000|2021-11-09 03:34:10|510.45|506.35|510.5|506.4|510.62|506.52|510.4|506.3|29
1636428860000|2021-11-09 03:34:20|510.51|506.41|510.41|506.31|510.53|506.43|510.13|506.03|24
1636428870000|2021-11-09 03:34:30|510.43|506.33|510.43|506.33|510.53|506.43|510.37|506.27|25
1636428880000|2021-11-09 03:34:40|510.45|506.35|510.33|506.23|510.49|506.39|510.33|506.23|19
1636428890000|2021-11-09 03:34:50|510.32|506.22|510.33|506.23|510.37|506.27|510.3|506.2|13
1636428900000|2021-11-09 03:35:00|510.35|506.25|509.95|505.85|510.42|506.32|509.9|505.8|21
1636428910000|2021-11-09 03:35:10|509.98|505.88|509.75|505.65|510.01|505.91|509.75|505.65|23
1636428920000|2021-11-09 03:35:20|509.61|505.51|509.25|505.15|509.62|505.52|509.05|504.95|23
1636428930000|2021-11-09 03:35:30|509.31|505.21|509|504.9|509.31|505.21|508.92|504.82|22
1636428940000|2021-11-09 03:35:40|508.98|504.88|508.22|504.12|508.98|504.88|508.12|504.02|26
1636428950000|2021-11-09 03:35:50|507.83|503.73|508.07|503.97|508.27|504.17|507.8|503.7|27
1636428960000|2021-11-09 03:36:00|508.05|503.95|507.39|503.29|508.05|503.95|507.39|503.29|20
1636428970000|2021-11-09 03:36:10|507.27|503.17|508.01|503.91|508.06|503.96|507.22|503.12|32
1636428980000|2021-11-09 03:36:20|508.02|503.92|508.31|504.21|508.34|504.24|507.94|503.84|28
1636428990000|2021-11-09 03:36:30|508.32|504.22|508.18|504.08|508.37|504.27|508.16|504.06|24
1636429000000|2021-11-09 03:36:40|508.17|504.07|507.95|503.85|508.18|504.08|507.92|503.82|25
1636429010000|2021-11-09 03:36:50|507.96|503.86|507.86|503.76|508.16|504.06|507.82|503.72|26
1636429020000|2021-11-09 03:37:00|507.87|503.77|507.59|503.49|507.95|503.85|507.59|503.49|30
1636429030000|2021-11-09 03:37:10|507.64|503.54|507.23|503.13|507.64|503.54|507.13|503.03|29
1636429040000|2021-11-09 03:37:20|507.43|503.33|507.14|503.04|507.43|503.33|507.08|502.98|27
1636429050000|2021-11-09 03:37:30|507.13|503.03|507.35|503.25|507.68|503.58|507.13|503.03|25
1636429060000|2021-11-09 03:37:40|507.31|503.21|507.15|503.05|507.53|503.43|507.08|502.98|21
1636429070000|2021-11-09 03:37:50|507.18|503.08|507.56|503.46|507.56|503.46|507.15|503.05|20
1636429080000|2021-11-09 03:38:00|507.49|503.39|507.74|503.64|507.74|503.64|507.49|503.39|24
1636429090000|2021-11-09 03:38:10|507.73|503.63|507.59|503.49|507.73|503.63|507.51|503.41|22
1636429100000|2021-11-09 03:38:20|507.58|503.48|507.54|503.44|507.66|503.56|507.54|503.44|26
1636429110000|2021-11-09 03:38:30|507.55|503.45|507.79|503.69|507.82|503.72|507.5|503.4|30
1636429120000|2021-11-09 03:38:40|507.86|503.76|507.93|503.83|507.93|503.83|507.85|503.75|16
1636429130000|2021-11-09 03:38:50|507.92|503.82|507.64|503.54|507.92|503.82|507.64|503.54|14
1636429140000|2021-11-09 03:39:00|507.67|503.57|507.61|503.51|507.68|503.58|507.59|503.49|23
1636429150000|2021-11-09 03:39:10|507.59|503.49|507.55|503.45|507.79|503.69|507.41|503.31|26
1636429160000|2021-11-09 03:39:20|507.59|503.49|507.33|503.23|507.72|503.62|507.33|503.23|18
1636429170000|2021-11-09 03:39:30|507.35|503.25|507.29|503.19|507.7|503.6|507.29|503.19|19
1636429180000|2021-11-09 03:39:40|507.4|503.3|507.7|503.6|507.74|503.64|507.4|503.3|8
1636429190000|2021-11-09 03:39:50|507.74|503.64|507.62|503.52|507.77|503.67|507.62|503.52|19
1636429200000|2021-11-09 03:40:00|507.63|503.53|511.91|507.81|511.92|507.82|507.59|503.49|31
1636429210000|2021-11-09 03:40:10|511.92|507.82|514.49|510.39|514.67|510.57|511.92|507.82|29
1636429220000|2021-11-09 03:40:20|514.55|510.45|514.59|510.49|514.59|510.49|514.1|510|28
1636429230000|2021-11-09 03:40:30|514.83|510.73|515.13|511.03|515.41|511.31|514.67|510.57|35
1636429240000|2021-11-09 03:40:40|515.12|511.02|515.23|511.13|515.33|511.23|514.4|510.3|36
1636429250000|2021-11-09 03:40:50|515.13|511.03|515.16|511.06|515.34|511.24|515.1|511|33
1636429260000|2021-11-09 03:41:00|514.93|510.83|515.63|511.53|515.63|511.53|514.81|510.71|24
1636429270000|2021-11-09 03:41:10|515.65|511.55|516.4|512.3|516.47|512.37|515.65|511.55|28
1636429280000|2021-11-09 03:41:20|516.39|512.29|516.25|512.15|516.44|512.34|515.91|511.81|34
1636429290000|2021-11-09 03:41:30|516.19|512.09|515.82|511.72|516.42|512.32|515.82|511.72|36
1636429300000|2021-11-09 03:41:40|515.69|511.59|514.78|510.68|515.82|511.72|514.77|510.67|36
1636429310000|2021-11-09 03:41:50|514.77|510.67|513.12|509.02|514.8|510.7|513.12|509.02|36
1636429320000|2021-11-09 03:42:00|513.24|509.14|512.27|508.17|513.24|509.14|512.22|508.12|33
1636429330000|2021-11-09 03:42:10|512.24|508.14|512.17|508.07|512.32|508.22|511.74|507.64|31
1636429340000|2021-11-09 03:42:20|512.23|508.13|513.1|509|513.26|509.16|512.22|508.12|33
1636429350000|2021-11-09 03:42:30|513.01|508.91|512.72|508.62|513.07|508.97|512.34|508.24|35
1636429360000|2021-11-09 03:42:40|513.36|509.26|515.47|511.37|515.52|511.42|513.36|509.26|35
1636429370000|2021-11-09 03:42:50|515.45|511.35|516.73|512.63|516.92|512.82|515.45|511.35|35
1636429380000|2021-11-09 03:43:00|516.64|512.54|516.49|512.39|516.65|512.55|516.21|512.11|37
1636429390000|2021-11-09 03:43:10|516.58|512.48|515.94|511.84|516.58|512.48|515.75|511.65|36
1636429400000|2021-11-09 03:43:20|515.92|511.82|515.51|511.41|515.96|511.86|515.29|511.19|34
1636429410000|2021-11-09 03:43:30|515.8|511.7|515.93|511.83|516.02|511.92|515.51|511.41|29
1636429420000|2021-11-09 03:43:40|515.79|511.69|515.06|510.96|516.05|511.95|514.94|510.84|33
1636429430000|2021-11-09 03:43:50|515.34|511.24|515.21|511.11|515.48|511.38|514.98|510.88|26
1636429440000|2021-11-09 03:44:00|514.96|510.86|514.43|510.33|514.96|510.86|514.4|510.3|34
1636429450000|2021-11-09 03:44:10|514.5|510.4|515.23|511.13|515.23|511.13|514.34|510.24|33
1636429460000|2021-11-09 03:44:20|515.05|510.95|514.54|510.44|515.24|511.14|514.46|510.36|25
1636429470000|2021-11-09 03:44:30|514.53|510.43|514.8|510.7|514.8|510.7|514.42|510.32|27
1636429480000|2021-11-09 03:44:40|514.61|510.51|514.52|510.42|514.71|510.61|514.52|510.42|32
1636429490000|2021-11-09 03:44:50|514.53|510.43|514.39|510.29|514.58|510.48|514.13|510.03|31
1636429500000|2021-11-09 03:45:00|514.09|509.99|514.31|510.21|514.43|510.33|514.06|509.96|32
1636429510000|2021-11-09 03:45:10|514.38|510.28|514.2|510.1|514.46|510.36|514.07|509.97|34
1636429520000|2021-11-09 03:45:20|514.23|510.13|514.16|510.06|514.41|510.31|514.13|510.03|32
1636429530000|2021-11-09 03:45:30|514.17|510.07|514.15|510.05|514.36|510.26|513.58|509.48|36
1636429540000|2021-11-09 03:45:40|513.8|509.7|513.56|509.46|514.05|509.95|513.54|509.44|32
1636429550000|2021-11-09 03:45:50|513.64|509.54|512.73|508.63|514.02|509.92|512.73|508.63|36
1636429560000|2021-11-09 03:46:00|512.88|508.78|513.09|508.99|513.21|509.11|512.75|508.65|34
1636429570000|2021-11-09 03:46:10|512.99|508.89|513.2|509.1|513.47|509.37|512.99|508.89|30
1636429580000|2021-11-09 03:46:20|513.17|509.07|512.81|508.71|513.24|509.14|512.81|508.71|23
1636429590000|2021-11-09 03:46:30|512.78|508.68|512.79|508.69|512.81|508.71|512.44|508.34|29
1636429600000|2021-11-09 03:46:40|512.78|508.68|517.23|513.13|517.27|513.17|512.67|508.57|38
1636429610000|2021-11-09 03:46:50|517.42|513.32|516.99|512.89|518.33|514.23|516.65|512.55|34
1636429620000|2021-11-09 03:47:00|517|512.9|517.95|513.85|517.95|513.85|516.92|512.82|28
1636429630000|2021-11-09 03:47:10|517.9|513.8|517.98|513.88|518.51|514.41|517.8|513.7|37
1636429640000|2021-11-09 03:47:20|517.99|513.89|517.13|513.03|518.12|514.02|516.83|512.73|36
1636429650000|2021-11-09 03:47:30|517.16|513.06|516.79|512.69|517.25|513.15|516.57|512.47|33
1636429660000|2021-11-09 03:47:40|516.9|512.8|517.68|513.58|517.72|513.62|516.89|512.79|36
1636429670000|2021-11-09 03:47:50|517.56|513.46|517.68|513.58|517.75|513.65|517.5|513.4|32
1636429680000|2021-11-09 03:48:00|517.71|513.61|518.16|514.06|518.16|514.06|517.63|513.53|32
1636429690000|2021-11-09 03:48:10|518.15|514.05|518.37|514.27|518.37|514.27|517.75|513.65|35
1636429700000|2021-11-09 03:48:20|518.36|514.26|518.48|514.38|518.48|514.38|518.19|514.09|30
1636429710000|2021-11-09 03:48:30|518.38|514.28|518.57|514.47|518.7|514.6|518.37|514.27|28
1636429720000|2021-11-09 03:48:40|518.55|514.45|517.9|513.8|518.68|514.58|517.82|513.72|32
1636429730000|2021-11-09 03:48:50|517.82|513.72|517.86|513.76|518.04|513.94|517.81|513.71|29
1636429740000|2021-11-09 03:49:00|517.87|513.77|517.35|513.25|517.87|513.77|517.33|513.23|29
1636429750000|2021-11-09 03:49:10|517.36|513.26|517.52|513.42|517.67|513.57|517.33|513.23|28
1636429760000|2021-11-09 03:49:20|517.64|513.54|517.49|513.39|517.64|513.54|517.2|513.1|25
1636429770000|2021-11-09 03:49:30|517.33|513.23|517.72|513.62|517.92|513.82|517.27|513.17|26
1636429780000|2021-11-09 03:49:40|517.71|513.61|517.74|513.64|517.97|513.87|517.6|513.5|16
1636429790000|2021-11-09 03:49:50|517.4|513.3|517.18|513.08|517.64|513.54|517.18|513.08|18
1636429800000|2021-11-09 03:50:00|517.27|513.17|516.37|512.27|517.36|513.26|516.37|512.27|32
1636429810000|2021-11-09 03:50:10|516.36|512.26|516.45|512.35|516.56|512.46|516.3|512.2|26
1636429820000|2021-11-09 03:50:20|516.5|512.4|516.57|512.47|516.67|512.57|516.4|512.3|20
1636429830000|2021-11-09 03:50:30|516.72|512.62|515.99|511.89|516.94|512.84|515.84|511.74|30
1636429840000|2021-11-09 03:50:40|515.87|511.77|515.8|511.7|516.17|512.07|515.72|511.62|22
1636429850000|2021-11-09 03:50:50|515.79|511.69|515.59|511.49|515.79|511.69|515.48|511.38|22
1636429860000|2021-11-09 03:51:00|515.6|511.5|515.39|511.29|515.81|511.71|515.29|511.19|22
1636429870000|2021-11-09 03:51:10|515.41|511.31|515.48|511.38|515.51|511.41|515.2|511.1|27
1636429880000|2021-11-09 03:51:20|515.56|511.46|515.34|511.24|515.6|511.5|515.2|511.1|31
1636429890000|2021-11-09 03:51:30|515.33|511.23|516.13|512.03|516.25|512.15|515.33|511.23|31
1636429900000|2021-11-09 03:51:40|516.15|512.05|516.23|512.13|516.47|512.37|516.01|511.91|33
1636429910000|2021-11-09 03:51:50|516.15|512.05|516.57|512.47|516.61|512.51|516.15|512.05|29
1636429920000|2021-11-09 03:52:00|516.59|512.49|516.49|512.39|516.78|512.68|516.48|512.38|24
1636429930000|2021-11-09 03:52:10|516.36|512.26|515.93|511.83|516.36|512.26|515.93|511.83|17
1636429940000|2021-11-09 03:52:20|515.94|511.84|516.01|511.91|516.03|511.93|515.9|511.8|19
1636429950000|2021-11-09 03:52:30|516.05|511.95|516.02|511.92|516.09|511.99|516.02|511.92|12
1636429960000|2021-11-09 03:52:40|516.01|511.91|515.88|511.78|516.09|511.99|515.84|511.74|25
1636429970000|2021-11-09 03:52:50|515.8|511.7|515.7|511.6|515.81|511.71|515.63|511.53|24
1636429980000|2021-11-09 03:53:00|515.8|511.7|515.04|510.94|515.82|511.72|515.04|510.94|22
1636429990000|2021-11-09 03:53:10|515.02|510.92|514.8|510.7|515.02|510.92|514.23|510.13|31
1636430000000|2021-11-09 03:53:20|514.79|510.69|514.9|510.8|515.05|510.95|514.79|510.69|23
1636430010000|2021-11-09 03:53:30|514.84|510.74|514.92|510.82|514.94|510.84|514.69|510.59|16
1636430020000|2021-11-09 03:53:40|514.93|510.83|514.81|510.71|514.94|510.84|514.65|510.55|29
1636430030000|2021-11-09 03:53:50|514.82|510.72|515.05|510.95|515.17|511.07|514.82|510.72|28
1636430040000|2021-11-09 03:54:00|514.99|510.89|514.95|510.85|515.11|511.01|514.8|510.7|24
1636430050000|2021-11-09 03:54:10|514.89|510.79|513.85|509.75|515.11|511.01|513.85|509.75|26
1636430060000|2021-11-09 03:54:20|514.03|509.93|514.07|509.97|514.29|510.19|513.81|509.71|24
1636430070000|2021-11-09 03:54:30|514.06|509.96|514.04|509.94|514.09|509.99|514|509.9|12
1636430080000|2021-11-09 03:54:40|514.02|509.92|513.72|509.62|514.02|509.92|513.69|509.59|24
1636430090000|2021-11-09 03:54:50|513.7|509.6|513.74|509.64|513.75|509.65|513.67|509.57|19
1636430100000|2021-11-09 03:55:00|513.73|509.63|513.57|509.47|513.73|509.63|513.5|509.4|19
1636430110000|2021-11-09 03:55:10|513.52|509.42|513.49|509.39|514|509.9|513.47|509.37|32
1636430120000|2021-11-09 03:55:20|513.53|509.43|513.59|509.49|513.59|509.49|513.46|509.36|16
1636430130000|2021-11-09 03:55:30|513.6|509.5|513.33|509.23|513.68|509.58|513.33|509.23|24
1636430140000|2021-11-09 03:55:40|513.32|509.22|513.39|509.29|513.48|509.38|513.28|509.18|19
1636430150000|2021-11-09 03:55:50|513.4|509.3|513.54|509.44|513.55|509.45|513.4|509.3|15
1636430160000|2021-11-09 03:56:00|513.55|509.45|513.58|509.48|513.6|509.5|513.55|509.45|8
1636430170000|2021-11-09 03:56:10|513.6|509.5|514.04|509.94|514.11|510.01|513.59|509.49|19
1636430180000|2021-11-09 03:56:20|514.01|509.91|513.86|509.76|514.1|510|513.74|509.64|24
1636430190000|2021-11-09 03:56:30|513.77|509.67|514.03|509.93|514.05|509.95|513.62|509.52|28
1636430200000|2021-11-09 03:56:40|514.08|509.98|514.51|510.41|514.64|510.54|514.08|509.98|30
1636430210000|2021-11-09 03:56:50|514.52|510.42|514.7|510.6|514.7|510.6|514.44|510.34|33
1636430220000|2021-11-09 03:57:00|514.64|510.54|514.69|510.59|514.74|510.64|514.64|510.54|24
1636430230000|2021-11-09 03:57:10|514.82|510.72|514.75|510.65|515.25|511.15|514.74|510.64|31
1636430240000|2021-11-09 03:57:20|514.77|510.67|514.66|510.56|514.78|510.68|514.3|510.2|27
1636430250000|2021-11-09 03:57:30|514.71|510.61|514.7|510.6|514.71|510.61|514.57|510.47|15
1636430260000|2021-11-09 03:57:40|514.66|510.56|514.27|510.17|514.85|510.75|514.07|509.97|28
1636430270000|2021-11-09 03:57:50|514.15|510.05|514.55|510.45|514.56|510.46|514.11|510.01|25
1636430280000|2021-11-09 03:58:00|514.56|510.46|514.51|510.41|514.91|510.81|514.48|510.38|18
1636430290000|2021-11-09 03:58:10|514.5|510.4|514.55|510.45|514.65|510.55|514.5|510.4|19
1636430300000|2021-11-09 03:58:20|514.56|510.46|514.25|510.15|514.65|510.55|514.25|510.15|15
1636430310000|2021-11-09 03:58:30|514.17|510.07|514.19|510.09|514.19|510.09|514.14|510.04|10
1636430320000|2021-11-09 03:58:40|514.24|510.14|514.47|510.37|514.47|510.37|514.23|510.13|9
1636430330000|2021-11-09 03:58:50|514.43|510.33|514.39|510.29|514.49|510.39|514.39|510.29|16
1636430340000|2021-11-09 03:59:00|514.41|510.31|514.04|509.94|514.41|510.31|513.85|509.75|23
1636430350000|2021-11-09 03:59:10|514.06|509.96|515|510.9|515.07|510.97|514.06|509.96|31
1636430360000|2021-11-09 03:59:20|515.01|510.91|515.24|511.14|515.48|511.38|515.01|510.91|31
1636430370000|2021-11-09 03:59:30|515.25|511.15|515.63|511.53|515.64|511.54|515.23|511.13|27
1636430380000|2021-11-09 03:59:40|515.6|511.5|515.51|511.41|515.62|511.52|515.12|511.02|26
1636430390000|2021-11-09 03:59:50|515.44|511.34|515.89|511.79|515.91|511.81|515.42|511.32|25
1636430400000|2021-11-09 04:00:00|515.92|511.82|515.91|511.81|516.08|511.98|515.74|511.64|27
1636430410000|2021-11-09 04:00:10|515.83|511.73|514.88|510.78|515.83|511.73|514.88|510.78|24
1636430420000|2021-11-09 04:00:20|515.03|510.93|514.62|510.52|515.11|511.01|514.6|510.5|28
1636430430000|2021-11-09 04:00:30|514.64|510.54|514.59|510.49|514.67|510.57|514.47|510.37|21
1636430440000|2021-11-09 04:00:40|514.46|510.36|514.36|510.26|514.48|510.38|514.34|510.24|23
1636430450000|2021-11-09 04:00:50|514.34|510.24|513.87|509.77|514.4|510.3|513.86|509.76|22
1636430460000|2021-11-09 04:01:00|513.86|509.76|513.94|509.84|513.94|509.84|513.37|509.27|28
1636430470000|2021-11-09 04:01:10|513.98|509.88|514.08|509.98|514.13|510.03|513.92|509.82|21
1636430480000|2021-11-09 04:01:20|514.07|509.97|514.2|510.1|514.26|510.16|514.01|509.91|24
1636430490000|2021-11-09 04:01:30|514.29|510.19|514.65|510.55|514.69|510.59|514.29|510.19|28
1636430500000|2021-11-09 04:01:40|514.66|510.56|514.65|510.55|514.79|510.69|514.63|510.53|19
1636430510000|2021-11-09 04:01:50|514.64|510.54|514.07|509.97|514.67|510.57|514.07|509.97|21
1636430520000|2021-11-09 04:02:00|514.03|509.93|514.2|510.1|514.22|510.12|513.96|509.86|20
1636430530000|2021-11-09 04:02:10|514.22|510.12|513.93|509.83|514.22|510.12|513.93|509.83|18
1636430540000|2021-11-09 04:02:20|513.94|509.84|513.85|509.75|513.95|509.85|513.84|509.74|15
1636430550000|2021-11-09 04:02:30|513.86|509.76|514.06|509.96|514.21|510.11|513.85|509.75|17
1636430560000|2021-11-09 04:02:40|514.07|509.97|514.06|509.96|514.07|509.97|514.05|509.95|4
1636430570000|2021-11-09 04:02:50|514.07|509.97|514.47|510.37|514.47|510.37|514.07|509.97|24
1636430580000|2021-11-09 04:03:00|514.48|510.38|514.59|510.49|514.64|510.54|514.48|510.38|18
1636430590000|2021-11-09 04:03:10|514.65|510.55|514.8|510.7|514.89|510.79|514.64|510.54|18
1636430600000|2021-11-09 04:03:20|514.78|510.68|514.05|509.95|514.78|510.68|514.05|509.95|25
1636430610000|2021-11-09 04:03:30|514.06|509.96|513.96|509.86|514.07|509.97|513.96|509.86|11
1636430620000|2021-11-09 04:03:40|513.95|509.85|513.88|509.78|513.96|509.86|513.88|509.78|8
1636430630000|2021-11-09 04:03:50|513.85|509.75|513.6|509.5|513.85|509.75|513.6|509.5|14
1636430640000|2021-11-09 04:04:00|513.58|509.48|513.47|509.37|513.77|509.67|513.39|509.29|13
1636430650000|2021-11-09 04:04:10|513.49|509.39|513.18|509.08|513.65|509.55|513.18|509.08|16
1636430660000|2021-11-09 04:04:20|513.14|509.04|512.98|508.88|513.15|509.05|512.98|508.88|13
1636430670000|2021-11-09 04:04:30|512.95|508.85|512.81|508.71|512.99|508.89|512.75|508.65|24
1636430680000|2021-11-09 04:04:40|512.82|508.72|512.69|508.59|512.86|508.76|512.69|508.59|19
1636430690000|2021-11-09 04:04:50|512.7|508.6|512.7|508.6|512.76|508.66|512.64|508.54|15
1636430700000|2021-11-09 04:05:00|512.74|508.64|512.82|508.72|512.96|508.86|512.74|508.64|19
1636430710000|2021-11-09 04:05:10|512.76|508.66|512.72|508.62|512.89|508.79|512.63|508.53|23
1636430720000|2021-11-09 04:05:20|512.7|508.6|512.65|508.55|512.81|508.71|512.47|508.37|28
1636430730000|2021-11-09 04:05:30|512.66|508.56|512.56|508.46|512.73|508.63|512.56|508.46|13
1636430740000|2021-11-09 04:05:40|512.55|508.45|512.72|508.62|512.85|508.75|512.51|508.41|26
1636430750000|2021-11-09 04:05:50|512.71|508.61|512.69|508.59|512.71|508.61|512.67|508.57|14
1636430760000|2021-11-09 04:06:00|512.71|508.61|512.59|508.49|512.74|508.64|512.58|508.48|15
1636430770000|2021-11-09 04:06:10|512.57|508.47|512.55|508.45|512.63|508.53|512.46|508.36|20
1636430780000|2021-11-09 04:06:20|512.56|508.46|512.88|508.78|512.88|508.78|512.11|508.01|28
1636430790000|2021-11-09 04:06:30|512.89|508.79|513.41|509.31|513.41|509.31|512.89|508.79|25
1636430800000|2021-11-09 04:06:40|513.43|509.33|513.45|509.35|513.53|509.43|513.41|509.31|17
1636430810000|2021-11-09 04:06:50|513.41|509.31|513.4|509.3|513.43|509.33|513.32|509.22|22
1636430820000|2021-11-09 04:07:00|513.41|509.31|513.49|509.39|513.6|509.5|513.41|509.31|26
1636430830000|2021-11-09 04:07:10|513.5|509.4|513.63|509.53|513.65|509.55|513.49|509.39|16
1636430840000|2021-11-09 04:07:20|513.61|509.51|513.48|509.38|513.69|509.59|513.43|509.33|18
1636430850000|2021-11-09 04:07:30|513.5|509.4|513.67|509.57|513.72|509.62|513.43|509.33|24
1636430860000|2021-11-09 04:07:40|513.61|509.51|513.83|509.73|513.83|509.73|513.51|509.41|24
1636430870000|2021-11-09 04:07:50|513.81|509.71|513.84|509.74|513.97|509.87|513.81|509.71|17
1636430880000|2021-11-09 04:08:00|513.85|509.75|513.95|509.85|513.95|509.85|513.82|509.72|22
1636430890000|2021-11-09 04:08:10|513.97|509.87|513.95|509.85|514.11|510.01|513.9|509.8|20
1636430900000|2021-11-09 04:08:20|513.98|509.88|514.16|510.06|514.26|510.16|513.95|509.85|22
1636430910000|2021-11-09 04:08:30|514.17|510.07|514.29|510.19|514.29|510.19|514.09|509.99|18
1636430920000|2021-11-09 04:08:40|514.28|510.18|514.34|510.24|514.34|510.24|514.19|510.09|21
1636430930000|2021-11-09 04:08:50|514.33|510.23|514.17|510.07|514.33|510.23|514.17|510.07|11
1636430940000|2021-11-09 04:09:00|514.16|510.06|514.03|509.93|514.19|510.09|514.02|509.92|19
1636430950000|2021-11-09 04:09:10|513.9|509.8|513.89|509.79|513.91|509.81|513.88|509.78|10
1636430960000|2021-11-09 04:09:20|513.9|509.8|513.14|509.04|513.9|509.8|513.13|509.03|23
1636430970000|2021-11-09 04:09:30|513.07|508.97|513.19|509.09|513.47|509.37|513.05|508.95|21
1636430980000|2021-11-09 04:09:40|513.17|509.07|513.07|508.97|513.21|509.11|512.98|508.88|17
1636430990000|2021-11-09 04:09:50|513.05|508.95|513.35|509.25|513.47|509.37|513|508.9|26
1636431000000|2021-11-09 04:10:00|513.31|509.21|513.34|509.24|513.47|509.37|513.26|509.16|22
1636431010000|2021-11-09 04:10:10|513.35|509.25|513.36|509.26|513.42|509.32|513.27|509.17|11
1636431020000|2021-11-09 04:10:20|513.35|509.25|513.32|509.22|513.43|509.33|513.29|509.19|17
1636431030000|2021-11-09 04:10:30|513.33|509.23|513.23|509.13|513.47|509.37|513.22|509.12|14
1636431040000|2021-11-09 04:10:40|513.24|509.14|513.17|509.07|513.26|509.16|513.15|509.05|18
1636431050000|2021-11-09 04:10:50|513.18|509.08|513.21|509.11|513.22|509.12|513.03|508.93|18
1636431060000|2021-11-09 04:11:00|513.05|508.95|513.3|509.2|513.3|509.2|513.02|508.92|15
1636431070000|2021-11-09 04:11:10|513.29|509.19|513.25|509.15|513.36|509.26|513.2|509.1|16
1636431080000|2021-11-09 04:11:20|513.26|509.16|513.18|509.08|513.27|509.17|513.1|509|14
1636431090000|2021-11-09 04:11:30|513.19|509.09|513.17|509.07|513.26|509.16|513.09|508.99|18
1636431100000|2021-11-09 04:11:40|513.14|509.04|513.23|509.13|513.23|509.13|513.1|509|15
1636431110000|2021-11-09 04:11:50|513.24|509.14|513.25|509.15|513.68|509.58|513.21|509.11|25
1636431120000|2021-11-09 04:12:00|513.18|509.08|512.99|508.89|513.18|509.08|512.92|508.82|24
1636431130000|2021-11-09 04:12:10|513.01|508.91|512.54|508.44|513.01|508.91|512.52|508.42|18
1636431140000|2021-11-09 04:12:20|512.6|508.5|512.54|508.44|512.64|508.54|512.53|508.43|27
1636431150000|2021-11-09 04:12:30|512.53|508.43|512.43|508.33|512.6|508.5|512.43|508.33|20
1636431160000|2021-11-09 04:12:40|512.42|508.32|512.36|508.26|512.44|508.34|512.34|508.24|16
1636431170000|2021-11-09 04:12:50|512.35|508.25|512.37|508.27|512.42|508.32|512.14|508.04|23
1636431180000|2021-11-09 04:13:00|512.35|508.25|512.23|508.13|512.37|508.27|512.1|508|14
1636431190000|2021-11-09 04:13:10|512.16|508.06|512.09|507.99|512.23|508.13|512.07|507.97|19
1636431200000|2021-11-09 04:13:20|512.07|507.97|512.12|508.02|512.26|508.16|511.9|507.8|25
1636431210000|2021-11-09 04:13:30|512.15|508.05|512.07|507.97|512.15|508.05|512.01|507.91|11
1636431220000|2021-11-09 04:13:40|512.03|507.93|511.99|507.89|512.07|507.97|511.99|507.89|20
1636431230000|2021-11-09 04:13:50|511.98|507.88|512|507.9|512.04|507.94|511.98|507.88|14
1636431240000|2021-11-09 04:14:00|511.98|507.88|511.93|507.83|511.98|507.88|511.91|507.81|13
1636431250000|2021-11-09 04:14:10|511.91|507.81|512.03|507.93|512.04|507.94|511.91|507.81|20
1636431260000|2021-11-09 04:14:20|512|507.9|512.02|507.92|512.05|507.95|511.96|507.86|20
1636431270000|2021-11-09 04:14:30|512|507.9|512.51|508.41|512.59|508.49|511.91|507.81|29
1636431280000|2021-11-09 04:14:40|512.48|508.38|512.62|508.52|512.62|508.52|512.29|508.19|32
1636431290000|2021-11-09 04:14:50|512.59|508.49|512.6|508.5|513.25|509.15|512.59|508.49|34
1636431300000|2021-11-09 04:15:00|512.7|508.6|512.19|508.09|512.7|508.6|512.19|508.09|33
1636431310000|2021-11-09 04:15:10|512.31|508.21|512.1|508|512.31|508.21|511.93|507.83|29
1636431320000|2021-11-09 04:15:20|512.12|508.02|511.98|507.88|512.25|508.15|511.98|507.88|21
1636431330000|2021-11-09 04:15:30|511.88|507.78|511.4|507.3|512.03|507.93|511.4|507.3|25
1636431340000|2021-11-09 04:15:40|511.43|507.33|511.54|507.44|511.54|507.44|511.08|506.98|32
1636431350000|2021-11-09 04:15:50|511.45|507.35|511.05|506.95|511.45|507.35|510.97|506.87|32
1636431360000|2021-11-09 04:16:00|511.07|506.97|511.05|506.95|511.12|507.02|510.89|506.79|24
1636431370000|2021-11-09 04:16:10|511.04|506.94|511.16|507.06|511.2|507.1|510.94|506.84|35
1636431380000|2021-11-09 04:16:20|511.18|507.08|511.37|507.27|511.47|507.37|511.17|507.07|27
1636431390000|2021-11-09 04:16:30|511.38|507.28|511.37|507.27|511.4|507.3|511.3|507.2|26
1636431400000|2021-11-09 04:16:40|511.36|507.26|511.53|507.43|511.53|507.43|511.25|507.15|26
1636431410000|2021-11-09 04:16:50|511.44|507.34|511.69|507.59|511.69|507.59|511.3|507.2|23
1636431420000|2021-11-09 04:17:00|511.72|507.62|511.61|507.51|511.74|507.64|511.61|507.51|28
1636431430000|2021-11-09 04:17:10|511.59|507.49|511.69|507.59|511.84|507.74|511.53|507.43|23
1636431440000|2021-11-09 04:17:20|511.68|507.58|511.11|507.01|511.7|507.6|511.11|507.01|25
1636431450000|2021-11-09 04:17:30|511.15|507.05|510.96|506.86|511.18|507.08|510.96|506.86|26
1636431460000|2021-11-09 04:17:40|510.99|506.89|510.96|506.86|511.19|507.09|510.83|506.73|27
1636431470000|2021-11-09 04:17:50|511.14|507.04|510.83|506.73|511.14|507.04|510.81|506.71|27
1636431480000|2021-11-09 04:18:00|510.87|506.77|511.24|507.14|511.33|507.23|510.75|506.65|27
1636431490000|2021-11-09 04:18:10|511.32|507.22|511.29|507.19|511.35|507.25|511.23|507.13|18
1636431500000|2021-11-09 04:18:20|511.28|507.18|511.4|507.3|511.4|507.3|511.27|507.17|16
1636431510000|2021-11-09 04:18:30|511.53|507.43|511.96|507.86|512.11|508.01|511.4|507.3|31
1636431520000|2021-11-09 04:18:40|511.99|507.89|512.77|508.67|512.77|508.67|511.99|507.89|29
1636431530000|2021-11-09 04:18:50|512.81|508.71|512.54|508.44|512.99|508.89|512.4|508.3|31
1636431540000|2021-11-09 04:19:00|512.58|508.48|512.32|508.22|512.65|508.55|512.32|508.22|24
1636431550000|2021-11-09 04:19:10|512.3|508.2|512.4|508.3|512.44|508.34|512.3|508.2|18
1636431560000|2021-11-09 04:19:20|512.48|508.38|512.8|508.7|512.82|508.72|512.48|508.38|23
1636431570000|2021-11-09 04:19:30|512.82|508.72|512.34|508.24|512.89|508.79|512.34|508.24|28
1636431580000|2021-11-09 04:19:40|512.33|508.23|512.13|508.03|512.34|508.24|511.9|507.8|34
1636431590000|2021-11-09 04:19:50|512.16|508.06|512.11|508.01|512.26|508.16|512.11|508.01|21
1636431600000|2021-11-09 04:20:00|512.15|508.05|512.16|508.06|512.17|508.07|512.05|507.95|25
1636431610000|2021-11-09 04:20:10|512.17|508.07|512.26|508.16|512.28|508.18|512.17|508.07|16
1636431620000|2021-11-09 04:20:20|512.28|508.18|512.44|508.34|512.44|508.34|512.27|508.17|24
1636431630000|2021-11-09 04:20:30|512.43|508.33|512.51|508.41|512.51|508.41|512.4|508.3|21
1636431640000|2021-11-09 04:20:40|512.53|508.43|512.54|508.44|512.71|508.61|512.53|508.43|26
1636431650000|2021-11-09 04:20:50|512.53|508.43|512.83|508.73|512.88|508.78|512.52|508.42|27
1636431660000|2021-11-09 04:21:00|512.85|508.75|512.87|508.77|513.08|508.98|512.83|508.73|22
1636431670000|2021-11-09 04:21:10|512.89|508.79|512.58|508.48|512.95|508.85|512.58|508.48|19
1636431680000|2021-11-09 04:21:20|512.57|508.47|512.95|508.85|512.95|508.85|512.56|508.46|20
1636431690000|2021-11-09 04:21:30|512.89|508.79|512.82|508.72|512.89|508.79|512.78|508.68|13
1636431700000|2021-11-09 04:21:40|512.81|508.71|512.82|508.72|512.82|508.72|512.77|508.67|13
1636431710000|2021-11-09 04:21:50|512.81|508.71|512.54|508.44|512.89|508.79|512.54|508.44|21
1636431720000|2021-11-09 04:22:00|512.57|508.47|512.56|508.46|512.58|508.48|512.5|508.4|19
1636431730000|2021-11-09 04:22:10|512.53|508.43|512.6|508.5|512.77|508.67|512.53|508.43|27
1636431740000|2021-11-09 04:22:20|512.67|508.57|512.59|508.49|512.76|508.66|512.58|508.48|26
1636431750000|2021-11-09 04:22:30|512.6|508.5|512.88|508.78|513.02|508.92|512.56|508.46|27
1636431760000|2021-11-09 04:22:40|512.9|508.8|512.95|508.85|512.98|508.88|512.75|508.65|17
1636431770000|2021-11-09 04:22:50|512.98|508.88|512.89|508.79|512.99|508.89|512.81|508.71|19
1636431780000|2021-11-09 04:23:00|512.9|508.8|512.73|508.63|512.9|508.8|512.69|508.59|18
1636431790000|2021-11-09 04:23:10|512.74|508.64|512.75|508.65|512.84|508.74|512.71|508.61|13
1636431800000|2021-11-09 04:23:20|512.76|508.66|512.82|508.72|512.92|508.82|512.76|508.66|11
1636431810000|2021-11-09 04:23:30|512.88|508.78|513.08|508.98|513.13|509.03|512.88|508.78|21
1636431820000|2021-11-09 04:23:40|513.09|508.99|513.07|508.97|513.13|509.03|513.06|508.96|14
1636431830000|2021-11-09 04:23:50|513.08|508.98|513.11|509.01|513.14|509.04|513.08|508.98|14
1636431840000|2021-11-09 04:24:00|513.13|509.03|513.09|508.99|513.13|509.03|512.93|508.83|16
1636431850000|2021-11-09 04:24:10|513|508.9|513.21|509.11|513.23|509.13|513|508.9|20
1636431860000|2021-11-09 04:24:20|513.23|509.13|513.34|509.24|513.38|509.28|513.21|509.11|16
1636431870000|2021-11-09 04:24:30|513.36|509.26|513.26|509.16|513.41|509.31|513.13|509.03|25
1636431880000|2021-11-09 04:24:40|513.27|509.17|513.24|509.14|513.27|509.17|513.21|509.11|15
1636431890000|2021-11-09 04:24:50|513.23|509.13|513.18|509.08|513.26|509.16|513.17|509.07|16
1636431900000|2021-11-09 04:25:00|513.17|509.07|512.92|508.82|513.18|509.08|512.92|508.82|12
1636431910000|2021-11-09 04:25:10|512.93|508.83|513.05|508.95|513.21|509.11|512.7|508.6|14
1636431920000|2021-11-09 04:25:20|513.07|508.97|513.23|509.13|513.25|509.15|512.9|508.8|19
1636431930000|2021-11-09 04:25:30|513.08|508.98|512.86|508.76|513.12|509.02|512.86|508.76|28
1636431940000|2021-11-09 04:25:40|512.87|508.77|512.71|508.61|512.94|508.84|512.69|508.59|21
1636431950000|2021-11-09 04:25:50|512.7|508.6|512.66|508.56|512.7|508.6|512.64|508.54|13
1636431960000|2021-11-09 04:26:00|512.7|508.6|512.88|508.78|512.88|508.78|512.66|508.56|19
1636431970000|2021-11-09 04:26:10|512.89|508.79|513.11|509.01|513.17|509.07|512.85|508.75|21
1636431980000|2021-11-09 04:26:20|513.09|508.99|513.27|509.17|513.27|509.17|513.07|508.97|18
1636431990000|2021-11-09 04:26:30|513.28|509.18|513.28|509.18|513.31|509.21|513.19|509.09|14
1636432000000|2021-11-09 04:26:40|513.21|509.11|513.29|509.19|513.29|509.19|513.17|509.07|16
1636432010000|2021-11-09 04:26:50|513.28|509.18|513.38|509.28|513.38|509.28|513.27|509.17|14
1636432020000|2021-11-09 04:27:00|513.49|509.39|513.3|509.2|513.49|509.39|513.3|509.2|8
1636432030000|2021-11-09 04:27:10|513.39|509.29|513.27|509.17|513.52|509.42|513.27|509.17|16
1636432040000|2021-11-09 04:27:20|513.26|509.16|513.3|509.2|513.44|509.34|513.26|509.16|7
1636432050000|2021-11-09 04:27:30|513.27|509.17|513.38|509.28|513.38|509.28|513.27|509.17|7
1636432060000|2021-11-09 04:27:40|513.41|509.31|513.69|509.59|513.87|509.77|513.41|509.31|19
1636432070000|2021-11-09 04:27:50|513.68|509.58|513.72|509.62|513.84|509.74|513.65|509.55|26
1636432080000|2021-11-09 04:28:00|513.65|509.55|513.95|509.85|513.99|509.89|513.65|509.55|32
1636432090000|2021-11-09 04:28:10|513.93|509.83|513.93|509.83|513.99|509.89|513.82|509.72|19
1636432100000|2021-11-09 04:28:20|513.92|509.82|513.85|509.75|513.95|509.85|513.85|509.75|22
1636432110000|2021-11-09 04:28:30|513.86|509.76|514.14|510.04|514.15|510.05|513.79|509.69|17
1636432120000|2021-11-09 04:28:40|514.15|510.05|514.2|510.1|514.2|510.1|514.15|510.05|6
1636432130000|2021-11-09 04:28:50|514.19|510.09|514.14|510.04|514.19|510.09|514.13|510.03|11
1636432140000|2021-11-09 04:29:00|514.15|510.05|513.79|509.69|514.16|510.06|513.79|509.69|16
1636432150000|2021-11-09 04:29:10|513.6|509.5|513.82|509.72|513.89|509.79|513.6|509.5|17
1636432160000|2021-11-09 04:29:20|513.85|509.75|514.07|509.97|514.08|509.98|513.85|509.75|21
1636432170000|2021-11-09 04:29:30|514.08|509.98|514.26|510.16|514.27|510.17|514.08|509.98|20
1636432180000|2021-11-09 04:29:40|514.27|510.17|513.99|509.89|514.27|510.17|513.96|509.86|19
1636432190000|2021-11-09 04:29:50|514.09|509.99|513.9|509.8|514.21|510.11|513.85|509.75|26
1636432200000|2021-11-09 04:30:00|513.83|509.73|514.06|509.96|514.13|510.03|513.75|509.65|23
1636432210000|2021-11-09 04:30:10|514.12|510.02|514.48|510.38|514.49|510.39|514.12|510.02|25
1636432220000|2021-11-09 04:30:20|514.46|510.36|514.67|510.57|514.67|510.57|514.43|510.33|20
1636432230000|2021-11-09 04:30:30|514.68|510.58|514.77|510.67|515.03|510.93|514.68|510.58|20
1636432240000|2021-11-09 04:30:40|514.75|510.65|515.04|510.94|515.04|510.94|514.75|510.65|16
1636432250000|2021-11-09 04:30:50|515.05|510.95|515.41|511.31|515.49|511.39|515.01|510.91|22
1636432260000|2021-11-09 04:31:00|515.38|511.28|515.12|511.02|515.38|511.28|515.1|511|16
1636432270000|2021-11-09 04:31:10|515.13|511.03|514.97|510.87|515.17|511.07|514.93|510.83|19
1636432280000|2021-11-09 04:31:20|515.01|510.91|514.97|510.87|515.16|511.06|514.9|510.8|21
1636432290000|2021-11-09 04:31:30|514.96|510.86|514.99|510.89|515.01|510.91|514.9|510.8|14
1636432300000|2021-11-09 04:31:40|514.97|510.87|515.05|510.95|515.08|510.98|514.93|510.83|12
1636432310000|2021-11-09 04:31:50|515.06|510.96|515.04|510.94|515.28|511.18|515|510.9|19
1636432320000|2021-11-09 04:32:00|515.07|510.97|515.24|511.14|515.24|511.14|515.04|510.94|22
1636432330000|2021-11-09 04:32:10|515.23|511.13|515.23|511.13|515.52|511.42|515.1|511|23
1636432340000|2021-11-09 04:32:20|515.2|511.1|515.22|511.12|515.54|511.44|515.18|511.08|20
1636432350000|2021-11-09 04:32:30|515.18|511.08|515.26|511.16|515.26|511.16|515.18|511.08|11
1636432360000|2021-11-09 04:32:40|515.2|511.1|515.5|511.4|515.5|511.4|515.2|511.1|11
1636432370000|2021-11-09 04:32:50|515.56|511.46|515.55|511.45|515.59|511.49|515.46|511.36|21
1636432380000|2021-11-09 04:33:00|515.57|511.47|515.74|511.64|515.74|511.64|515.53|511.43|16
1636432390000|2021-11-09 04:33:10|515.71|511.61|515.78|511.68|515.93|511.83|515.69|511.59|11
1636432400000|2021-11-09 04:33:20|515.72|511.62|515.79|511.69|515.87|511.77|515.66|511.56|19
1636432410000|2021-11-09 04:33:30|515.88|511.78|515.86|511.76|515.94|511.84|515.77|511.67|22
1636432420000|2021-11-09 04:33:40|515.9|511.8|516.01|511.91|516.1|512|515.86|511.76|19
1636432430000|2021-11-09 04:33:50|516|511.9|516.24|512.14|516.24|512.14|515.92|511.82|27
1636432440000|2021-11-09 04:34:00|516.22|512.12|516.14|512.04|516.25|512.15|516.05|511.95|32
1636432450000|2021-11-09 04:34:10|516.08|511.98|516.17|512.07|516.18|512.08|516.08|511.98|14
1636432460000|2021-11-09 04:34:20|516.2|512.1|516.3|512.2|516.4|512.3|516.2|512.1|17
1636432470000|2021-11-09 04:34:30|516.33|512.23|516.14|512.04|516.35|512.25|516.14|512.04|17
1636432480000|2021-11-09 04:34:40|516.16|512.06|516.2|512.1|516.2|512.1|516.16|512.06|12
1636432490000|2021-11-09 04:34:50|516.19|512.09|515.76|511.66|516.19|512.09|515.76|511.66|18
1636432500000|2021-11-09 04:35:00|515.77|511.67|515.94|511.84|515.96|511.86|515.71|511.61|18
1636432510000|2021-11-09 04:35:10|515.92|511.82|515.87|511.77|515.95|511.85|515.87|511.77|10
1636432520000|2021-11-09 04:35:20|515.9|511.8|515.97|511.87|516.2|512.1|515.75|511.65|19
1636432530000|2021-11-09 04:35:30|515.96|511.86|515.93|511.83|516|511.9|515.92|511.82|11
1636432540000|2021-11-09 04:35:40|515.92|511.82|515.82|511.72|516.07|511.97|515.77|511.67|15
1636432550000|2021-11-09 04:35:50|515.85|511.75|515.73|511.63|516.05|511.95|515.68|511.58|16
1636432560000|2021-11-09 04:36:00|515.7|511.6|515.69|511.59|515.85|511.75|515.6|511.5|16
1636432570000|2021-11-09 04:36:10|515.61|511.51|515.54|511.44|515.79|511.69|515.36|511.26|7
1636432580000|2021-11-09 04:36:20|515.78|511.68|515.34|511.24|515.79|511.69|515.34|511.24|25
1636432590000|2021-11-09 04:36:30|515.17|511.07|514.78|510.68|515.18|511.08|514.77|510.67|22
1636432600000|2021-11-09 04:36:40|514.77|510.67|514.98|510.88|514.98|510.88|514.77|510.67|20
1636432610000|2021-11-09 04:36:50|514.94|510.84|514.69|510.59|514.99|510.89|514.69|510.59|29
1636432620000|2021-11-09 04:37:00|514.83|510.73|514.66|510.56|514.83|510.73|514.57|510.47|19
1636432630000|2021-11-09 04:37:10|514.65|510.55|513.68|509.58|514.7|510.6|513.68|509.58|19
1636432640000|2021-11-09 04:37:20|513.52|509.42|513.17|509.07|513.74|509.64|513.1|509|24
1636432650000|2021-11-09 04:37:30|513.44|509.34|513.31|509.21|513.63|509.53|513.31|509.21|29
1636432660000|2021-11-09 04:37:40|513.34|509.24|513.47|509.37|513.58|509.48|513.29|509.19|22
1636432670000|2021-11-09 04:37:50|513.45|509.35|513.72|509.62|513.72|509.62|513.45|509.35|18
1636432680000|2021-11-09 04:38:00|513.69|509.59|513.33|509.23|513.82|509.72|513.2|509.1|24
1636432690000|2021-11-09 04:38:10|513.3|509.2|512.88|508.78|513.5|509.4|512.86|508.76|23
1636432700000|2021-11-09 04:38:20|512.95|508.85|512.98|508.88|513.02|508.92|512.83|508.73|12
1636432710000|2021-11-09 04:38:30|512.88|508.78|513.03|508.93|513.18|509.08|512.87|508.77|32
1636432720000|2021-11-09 04:38:40|513.06|508.96|513.39|509.29|513.64|509.54|512.9|508.8|25
1636432730000|2021-11-09 04:38:50|513.41|509.31|514.33|510.23|514.33|510.23|513.26|509.16|29
1636432740000|2021-11-09 04:39:00|514.31|510.21|513.92|509.82|514.31|510.21|513.73|509.63|33
1636432750000|2021-11-09 04:39:10|514.22|510.12|514.1|510|514.41|510.31|514.03|509.93|31
1636432760000|2021-11-09 04:39:20|514.31|510.21|513.8|509.7|514.31|510.21|513.7|509.6|23
1636432770000|2021-11-09 04:39:30|513.82|509.72|513.63|509.53|513.88|509.78|513.6|509.5|25
1636432780000|2021-11-09 04:39:40|513.62|509.52|513.73|509.63|513.93|509.83|513.6|509.5|21
1636432790000|2021-11-09 04:39:50|513.74|509.64|513.74|509.64|513.89|509.79|513.69|509.59|27
1636432800000|2021-11-09 04:40:00|513.72|509.62|513.79|509.69|513.89|509.79|513.72|509.62|22
1636432810000|2021-11-09 04:40:10|513.78|509.68|513.74|509.64|513.83|509.73|513.6|509.5|20
1636432820000|2021-11-09 04:40:20|513.73|509.63|513.72|509.62|513.75|509.65|513.67|509.57|15
1636432830000|2021-11-09 04:40:30|513.67|509.57|513.58|509.48|513.95|509.85|513.58|509.48|18
1636432840000|2021-11-09 04:40:40|513.6|509.5|513.75|509.65|513.75|509.65|513.55|509.45|19
1636432850000|2021-11-09 04:40:50|513.73|509.63|513.69|509.59|513.79|509.69|513.69|509.59|13
1636432860000|2021-11-09 04:41:00|513.71|509.61|513.45|509.35|513.71|509.61|513.42|509.32|12
1636432870000|2021-11-09 04:41:10|513.43|509.33|513.67|509.57|513.7|509.6|513.43|509.33|24
1636432880000|2021-11-09 04:41:20|513.73|509.63|513.62|509.52|513.73|509.63|513.58|509.48|12
1636432890000|2021-11-09 04:41:30|513.63|509.53|513.96|509.86|513.98|509.88|513.61|509.51|25
1636432900000|2021-11-09 04:41:40|513.97|509.87|514.09|509.99|514.15|510.05|513.89|509.79|22
1636432910000|2021-11-09 04:41:50|514.07|509.97|514.13|510.03|514.16|510.06|514.07|509.97|12
1636432920000|2021-11-09 04:42:00|514.16|510.06|514.14|510.04|514.16|510.06|514.12|510.02|4
1636432930000|2021-11-09 04:42:10|514.13|510.03|513.9|509.8|514.14|510.04|513.9|509.8|10
1636432940000|2021-11-09 04:42:20|513.91|509.81|513.84|509.74|513.97|509.87|513.82|509.72|19
1636432950000|2021-11-09 04:42:30|513.82|509.72|513.86|509.76|513.9|509.8|513.78|509.68|18
1636432960000|2021-11-09 04:42:40|513.85|509.75|513.76|509.66|513.85|509.75|513.76|509.66|14
1636432970000|2021-11-09 04:42:50|513.75|509.65|513.47|509.37|513.79|509.69|513.46|509.36|13
1636432980000|2021-11-09 04:43:00|513.46|509.36|513.37|509.27|513.46|509.36|513.31|509.21|22
1636432990000|2021-11-09 04:43:10|513.36|509.26|513.4|509.3|513.43|509.33|513.31|509.21|8
1636433000000|2021-11-09 04:43:20|513.35|509.25|513.11|509.01|513.35|509.25|513.11|509.01|12
1636433010000|2021-11-09 04:43:30|513.03|508.93|513.46|509.36|513.57|509.47|513.03|508.93|24
1636433020000|2021-11-09 04:43:40|513.47|509.37|513.49|509.39|513.57|509.47|513.42|509.32|23
1636433030000|2021-11-09 04:43:50|513.46|509.36|513.75|509.65|513.87|509.77|513.3|509.2|22
1636433040000|2021-11-09 04:44:00|513.88|509.78|513.34|509.24|513.88|509.78|513.33|509.23|24
1636433050000|2021-11-09 04:44:10|513.35|509.25|513.47|509.37|513.58|509.48|513.34|509.24|24
1636433060000|2021-11-09 04:44:20|513.48|509.38|513.47|509.37|513.63|509.53|513.41|509.31|14
1636433070000|2021-11-09 04:44:30|513.45|509.35|513.5|509.4|513.6|509.5|513.43|509.33|18
1636433080000|2021-11-09 04:44:40|513.55|509.45|513.95|509.85|514.12|510.02|513.55|509.45|27
1636433090000|2021-11-09 04:44:50|514.04|509.94|514.12|510.02|514.16|510.06|514.04|509.94|25
1636433100000|2021-11-09 04:45:00|514.1|510|513.79|509.69|514.11|510.01|513.79|509.69|29
1636433110000|2021-11-09 04:45:10|513.8|509.7|513.54|509.44|513.8|509.7|513.51|509.41|17
1636433120000|2021-11-09 04:45:20|513.55|509.45|513.58|509.48|513.6|509.5|513.5|509.4|24
1636433130000|2021-11-09 04:45:30|513.55|509.45|513.48|509.38|513.66|509.56|513.48|509.38|23
1636433140000|2021-11-09 04:45:40|513.47|509.37|513.33|509.23|513.51|509.41|513.26|509.16|24
1636433150000|2021-11-09 04:45:50|513.51|509.41|513.3|509.2|513.51|509.41|513.11|509.01|24
1636433160000|2021-11-09 04:46:00|512.95|508.85|512.73|508.63|513.08|508.98|512.58|508.48|28
1636433170000|2021-11-09 04:46:10|512.75|508.65|512.89|508.79|512.96|508.86|512.65|508.55|31
1636433180000|2021-11-09 04:46:20|512.9|508.8|512.86|508.76|512.97|508.87|512.72|508.62|26
1636433190000|2021-11-09 04:46:30|512.85|508.75|512.89|508.79|512.92|508.82|512.82|508.72|22
1636433200000|2021-11-09 04:46:40|512.93|508.83|512.91|508.81|512.97|508.87|512.83|508.73|16
1636433210000|2021-11-09 04:46:50|512.89|508.79|512.83|508.73|513.02|508.92|512.45|508.35|29
1636433220000|2021-11-09 04:47:00|512.44|508.34|512.52|508.42|512.59|508.49|512.36|508.26|26
1636433230000|2021-11-09 04:47:10|512.53|508.43|512.73|508.63|513.02|508.92|512.53|508.43|29
1636433240000|2021-11-09 04:47:20|512.72|508.62|512.76|508.66|512.76|508.66|512.55|508.45|25
1636433250000|2021-11-09 04:47:30|512.78|508.68|513.19|509.09|513.44|509.34|512.74|508.64|28
1636433260000|2021-11-09 04:47:40|513.17|509.07|513.29|509.19|513.38|509.28|513.14|509.04|27
1636433270000|2021-11-09 04:47:50|513.27|509.17|513.61|509.51|513.67|509.57|513.22|509.12|32
1636433280000|2021-11-09 04:48:00|513.81|509.71|513.62|509.52|513.95|509.85|513.54|509.44|31
1636433290000|2021-11-09 04:48:10|513.59|509.49|513.52|509.42|513.59|509.49|513.42|509.32|18
1636433300000|2021-11-09 04:48:20|513.53|509.43|513.42|509.32|513.54|509.44|513.38|509.28|24
1636433310000|2021-11-09 04:48:30|513.39|509.29|513.42|509.32|513.46|509.36|513.32|509.22|21
1636433320000|2021-11-09 04:48:40|513.47|509.37|513.5|509.4|513.52|509.42|513.43|509.33|13
1636433330000|2021-11-09 04:48:50|513.48|509.38|513.45|509.35|513.54|509.44|513.42|509.32|16
1636433340000|2021-11-09 04:49:00|513.44|509.34|513.41|509.31|513.49|509.39|513.41|509.31|20
1636433350000|2021-11-09 04:49:10|513.35|509.25|513.21|509.11|513.44|509.34|513.07|508.97|18
1636433360000|2021-11-09 04:49:20|513.16|509.06|513.1|509|513.28|509.18|513.1|509|14
1636433370000|2021-11-09 04:49:30|513.21|509.11|513.37|509.27|513.37|509.27|513.17|509.07|17
1636433380000|2021-11-09 04:49:40|513.43|509.33|513.56|509.46|513.56|509.46|513.37|509.27|18
1636433390000|2021-11-09 04:49:50|513.46|509.36|513.47|509.37|513.48|509.38|513.18|509.08|25
1636433400000|2021-11-09 04:50:00|513.44|509.34|513.48|509.38|513.52|509.42|513.42|509.32|17
1636433410000|2021-11-09 04:50:10|513.47|509.37|513.31|509.21|513.52|509.42|513.26|509.16|25
1636433420000|2021-11-09 04:50:20|513.27|509.17|513|508.9|513.29|509.19|513|508.9|24
1636433430000|2021-11-09 04:50:30|513.01|508.91|512.84|508.74|513.06|508.96|512.77|508.67|29
1636433440000|2021-11-09 04:50:40|512.87|508.77|512.67|508.57|512.88|508.78|512.6|508.5|22
1636433450000|2021-11-09 04:50:50|512.66|508.56|512.16|508.06|512.66|508.56|512.16|508.06|29
1636433460000|2021-11-09 04:51:00|512.17|508.07|512.25|508.15|512.36|508.26|512.17|508.07|13
1636433470000|2021-11-09 04:51:10|512.24|508.14|512.19|508.09|512.3|508.2|512.1|508|18
1636433480000|2021-11-09 04:51:20|512.2|508.1|512.24|508.14|512.24|508.14|511.87|507.77|21
1636433490000|2021-11-09 04:51:30|512.23|508.13|512.35|508.25|512.35|508.25|512.14|508.04|20
1636433500000|2021-11-09 04:51:40|512.36|508.26|512.45|508.35|512.45|508.35|512.26|508.16|13
1636433510000|2021-11-09 04:51:50|512.34|508.24|512.33|508.23|512.37|508.27|512.13|508.03|22
1636433520000|2021-11-09 04:52:00|512.34|508.24|512.4|508.3|512.47|508.37|512.25|508.15|26
1636433530000|2021-11-09 04:52:10|512.42|508.32|512.74|508.64|512.83|508.73|512.42|508.32|37
1636433540000|2021-11-09 04:52:20|512.73|508.63|512.81|508.71|512.84|508.74|512.58|508.48|25
1636433550000|2021-11-09 04:52:30|512.76|508.66|512.63|508.53|512.95|508.85|512.6|508.5|29
1636433560000|2021-11-09 04:52:40|512.7|508.6|512.83|508.73|513.01|508.91|512.7|508.6|26
1636433570000|2021-11-09 04:52:50|512.86|508.76|512.86|508.76|512.92|508.82|512.79|508.69|23
1636433580000|2021-11-09 04:53:00|512.87|508.77|513.07|508.97|513.07|508.97|512.84|508.74|23
1636433590000|2021-11-09 04:53:10|513.13|509.03|513.41|509.31|513.41|509.31|513.13|509.03|31
1636433600000|2021-11-09 04:53:20|513.42|509.32|513.43|509.33|513.46|509.36|513.28|509.18|25
1636433610000|2021-11-09 04:53:30|513.44|509.34|513.39|509.29|513.44|509.34|513.14|509.04|20
1636433620000|2021-11-09 04:53:40|513.32|509.22|513.66|509.56|513.66|509.56|513.29|509.19|25
1636433630000|2021-11-09 04:53:50|513.59|509.49|513.42|509.32|513.77|509.67|513.41|509.31|18
1636433640000|2021-11-09 04:54:00|513.41|509.31|513.45|509.35|513.5|509.4|513.41|509.31|12
1636433650000|2021-11-09 04:54:10|513.4|509.3|513.63|509.53|513.68|509.58|513.26|509.16|19
1636433660000|2021-11-09 04:54:20|513.67|509.57|513.75|509.65|513.9|509.8|513.59|509.49|31
1636433670000|2021-11-09 04:54:30|513.77|509.67|513.59|509.49|513.77|509.67|513.56|509.46|15
1636433680000|2021-11-09 04:54:40|513.57|509.47|513.6|509.5|513.66|509.56|513.57|509.47|8
1636433690000|2021-11-09 04:54:50|513.59|509.49|513.9|509.8|513.9|509.8|513.59|509.49|18
1636433700000|2021-11-09 04:55:00|513.88|509.78|513.94|509.84|513.96|509.86|513.85|509.75|17
1636433710000|2021-11-09 04:55:10|513.93|509.83|513.98|509.88|513.99|509.89|513.73|509.63|25
1636433720000|2021-11-09 04:55:20|513.9|509.8|513.75|509.65|513.97|509.87|513.65|509.55|21
1636433730000|2021-11-09 04:55:30|513.74|509.64|513.96|509.86|513.96|509.86|513.6|509.5|28
1636433740000|2021-11-09 04:55:40|514.05|509.95|514.21|510.11|514.21|510.11|513.91|509.81|24
1636433750000|2021-11-09 04:55:50|514.06|509.96|514.29|510.19|514.29|510.19|514.03|509.93|24
1636433760000|2021-11-09 04:56:00|514.23|510.13|514.48|510.38|514.53|510.43|514.22|510.12|24
1636433770000|2021-11-09 04:56:10|514.49|510.39|515.38|511.28|515.38|511.28|514.49|510.39|24
1636433780000|2021-11-09 04:56:20|515.37|511.27|514.96|510.86|515.38|511.28|514.96|510.86|17
1636433790000|2021-11-09 04:56:30|514.93|510.83|514.67|510.57|514.93|510.83|514.66|510.56|22
1636433800000|2021-11-09 04:56:40|514.64|510.54|514.71|510.61|514.97|510.87|514.63|510.53|28
1636433810000|2021-11-09 04:56:50|514.69|510.59|515.06|510.96|515.1|511|514.65|510.55|26
1636433820000|2021-11-09 04:57:00|515.08|510.98|514.84|510.74|515.12|511.02|514.84|510.74|23
1636433830000|2021-11-09 04:57:10|514.85|510.75|515.09|510.99|515.13|511.03|514.85|510.75|25
1636433840000|2021-11-09 04:57:20|515.07|510.97|515.06|510.96|515.1|511|515.06|510.96|15
1636433850000|2021-11-09 04:57:30|515.09|510.99|515.08|510.98|515.09|510.99|515.06|510.96|15
1636433860000|2021-11-09 04:57:40|515.07|510.97|515.09|510.99|515.12|511.02|515.06|510.96|16
1636433870000|2021-11-09 04:57:50|515.08|510.98|515.14|511.04|515.14|511.04|515.07|510.97|22
1636433880000|2021-11-09 04:58:00|515.17|511.07|515.46|511.36|515.52|511.42|515.17|511.07|26
1636433890000|2021-11-09 04:58:10|515.47|511.37|515.82|511.72|515.85|511.75|515.47|511.37|22
1636433900000|2021-11-09 04:58:20|515.8|511.7|515.9|511.8|515.9|511.8|515.75|511.65|19
1636433910000|2021-11-09 04:58:30|515.89|511.79|515.91|511.81|516.07|511.97|515.87|511.77|27
1636433920000|2021-11-09 04:58:40|516.03|511.93|516.12|512.02|516.12|512.02|516.03|511.93|20
1636433930000|2021-11-09 04:58:50|516.13|512.03|516.33|512.23|516.36|512.26|516.13|512.03|14
1636433940000|2021-11-09 04:59:00|516.32|512.22|516.31|512.21|516.33|512.23|516.2|512.1|22
1636433950000|2021-11-09 04:59:10|516.38|512.28|517.55|513.45|517.66|513.56|516.38|512.28|28
1636433960000|2021-11-09 04:59:20|517.58|513.48|517.04|512.94|517.7|513.6|517.01|512.91|31
1636433970000|2021-11-09 04:59:30|517.13|513.03|517.69|513.59|517.9|513.8|517.13|513.03|35
1636433980000|2021-11-09 04:59:40|517.57|513.47|517.75|513.65|517.87|513.77|517.44|513.34|38
1636433990000|2021-11-09 04:59:50|517.76|513.66|517.63|513.53|517.76|513.66|517.56|513.46|29
1636434000000|2021-11-09 05:00:00|517.64|513.54|517.4|513.3|517.84|513.74|516.9|512.8|29
1636434010000|2021-11-09 05:00:10|517.39|513.29|517.68|513.58|517.68|513.58|517.38|513.28|30
1636434020000|2021-11-09 05:00:20|517.67|513.57|517.51|513.41|517.68|513.58|517.4|513.3|24
1636434030000|2021-11-09 05:00:30|517.57|513.47|517.58|513.48|517.61|513.51|517.52|513.42|13
1636434040000|2021-11-09 05:00:40|517.59|513.49|517.91|513.81|517.91|513.81|517.37|513.27|31
1636434050000|2021-11-09 05:00:50|517.86|513.76|517.88|513.78|518.16|514.06|517.78|513.68|32
1636434060000|2021-11-09 05:01:00|517.77|513.67|517.08|512.98|517.78|513.68|516.97|512.87|29
1636434070000|2021-11-09 05:01:10|516.99|512.89|518.17|514.07|518.3|514.2|516.97|512.87|30
1636434080000|2021-11-09 05:01:20|518.18|514.08|518.25|514.15|518.4|514.3|518.18|514.08|25
1636434090000|2021-11-09 05:01:30|518.15|514.05|519.72|515.62|519.77|515.67|517.78|513.68|35
1636434100000|2021-11-09 05:01:40|519.62|515.52|519.7|515.6|519.92|515.82|519.4|515.3|37
1636434110000|2021-11-09 05:01:50|519.56|515.46|519.5|515.4|520.04|515.94|519.47|515.37|34
1636434120000|2021-11-09 05:02:00|519.49|515.39|519.94|515.84|520.08|515.98|519.49|515.39|31
1636434130000|2021-11-09 05:02:10|520.02|515.92|519.97|515.87|520.05|515.95|519.72|515.62|28
1636434140000|2021-11-09 05:02:20|519.94|515.84|520.29|516.19|520.29|516.19|519.94|515.84|28
1636434150000|2021-11-09 05:02:30|520.44|516.34|520.19|516.09|520.45|516.35|520.18|516.08|25
1636434160000|2021-11-09 05:02:40|520.14|516.04|520.01|515.91|520.19|516.09|519.94|515.84|28
1636434170000|2021-11-09 05:02:50|520.05|515.95|518.99|514.89|520.05|515.95|518.99|514.89|28
1636434180000|2021-11-09 05:03:00|518.93|514.83|518.46|514.36|518.99|514.89|518.45|514.35|30
1636434190000|2021-11-09 05:03:10|518.45|514.35|518.67|514.57|518.67|514.57|518.19|514.09|34
1636434200000|2021-11-09 05:03:20|518.48|514.38|518.84|514.74|518.84|514.74|518.35|514.25|31
1636434210000|2021-11-09 05:03:30|518.99|514.89|519.17|515.07|519.18|515.08|518.87|514.77|25
1636434220000|2021-11-09 05:03:40|519.18|515.08|519.13|515.03|519.19|515.09|519.05|514.95|17
1636434230000|2021-11-09 05:03:50|519.14|515.04|519.02|514.92|519.17|515.07|519.01|514.91|20
1636434240000|2021-11-09 05:04:00|519.01|514.91|519.11|515.01|519.19|515.09|519.01|514.91|24
1636434250000|2021-11-09 05:04:10|519.09|514.99|518.39|514.29|519.12|515.02|518.18|514.08|26
1636434260000|2021-11-09 05:04:20|518.33|514.23|518.68|514.58|518.71|514.61|518.3|514.2|21
1636434270000|2021-11-09 05:04:30|518.64|514.54|518.61|514.51|518.74|514.64|518.6|514.5|15
1636434280000|2021-11-09 05:04:40|518.62|514.52|518.62|514.52|518.65|514.55|518.6|514.5|14
1636434290000|2021-11-09 05:04:50|518.63|514.53|518.94|514.84|518.97|514.87|518.62|514.52|23
1636434300000|2021-11-09 05:05:00|518.95|514.85|518.96|514.86|519.03|514.93|518.84|514.74|20
1636434310000|2021-11-09 05:05:10|518.94|514.84|518.58|514.48|518.98|514.88|518.53|514.43|25
1636434320000|2021-11-09 05:05:20|518.57|514.47|517.62|513.52|518.62|514.52|517.62|513.52|32
1636434330000|2021-11-09 05:05:30|517.52|513.42|520.46|516.36|520.46|516.36|517.4|513.3|33
1636434340000|2021-11-09 05:05:40|520.5|516.4|520.08|515.98|520.64|516.54|520.08|515.98|30
1636434350000|2021-11-09 05:05:50|520.12|516.02|519.99|515.89|520.12|516.02|519.66|515.56|19
1636434360000|2021-11-09 05:06:00|520|515.9|520.28|516.18|520.37|516.27|519.99|515.89|31
1636434370000|2021-11-09 05:06:10|520.29|516.19|520.17|516.07|520.31|516.21|520.17|516.07|14
1636434380000|2021-11-09 05:06:20|520.26|516.16|519.93|515.83|520.3|516.2|519.92|515.82|29
1636434390000|2021-11-09 05:06:30|519.9|515.8|519.89|515.79|520.14|516.04|519.88|515.78|31
1636434400000|2021-11-09 05:06:40|519.86|515.76|520.05|515.95|520.08|515.98|519.86|515.76|29
1636434410000|2021-11-09 05:06:50|520.03|515.93|519.57|515.47|520.04|515.94|519.57|515.47|16
1636434420000|2021-11-09 05:07:00|519.5|515.4|519.66|515.56|519.9|515.8|519.5|515.4|25
1636434430000|2021-11-09 05:07:10|519.67|515.57|519.64|515.54|519.69|515.59|519.62|515.52|17
1636434440000|2021-11-09 05:07:20|519.63|515.53|519.69|515.59|519.69|515.59|519.62|515.52|12
1636434450000|2021-11-09 05:07:30|519.68|515.58|519.86|515.76|519.94|515.84|519.66|515.56|16
1636434460000|2021-11-09 05:07:40|519.83|515.73|519.69|515.59|519.96|515.86|519.61|515.51|27
1636434470000|2021-11-09 05:07:50|519.7|515.6|519.27|515.17|519.7|515.6|519.26|515.16|26
1636434480000|2021-11-09 05:08:00|519.3|515.2|518.99|514.89|519.3|515.2|518.96|514.86|22
1636434490000|2021-11-09 05:08:10|518.98|514.88|518.96|514.86|519.05|514.95|518.89|514.79|28
1636434500000|2021-11-09 05:08:20|518.92|514.82|518.56|514.46|518.92|514.82|518.51|514.41|20
1636434510000|2021-11-09 05:08:30|518.53|514.43|518.52|514.42|518.59|514.49|518.34|514.24|28
1636434520000|2021-11-09 05:08:40|518.5|514.4|518.3|514.2|518.53|514.43|518.15|514.05|21
1636434530000|2021-11-09 05:08:50|518.29|514.19|517.47|513.37|518.3|514.2|517.31|513.21|30
1636434540000|2021-11-09 05:09:00|517.46|513.36|517.22|513.12|517.46|513.36|517.04|512.94|24
1636434550000|2021-11-09 05:09:10|517.21|513.11|517.1|513|517.46|513.36|517.1|513|23
1636434560000|2021-11-09 05:09:20|517|512.9|517.04|512.94|517.19|513.09|516.88|512.78|21
1636434570000|2021-11-09 05:09:30|516.98|512.88|517.21|513.11|517.38|513.28|516.98|512.88|26
1636434580000|2021-11-09 05:09:40|517.26|513.16|517.12|513.02|517.36|513.26|517.12|513.02|19
1636434590000|2021-11-09 05:09:50|517.14|513.04|517.09|512.99|517.17|513.07|517.08|512.98|18
1636434600000|2021-11-09 05:10:00|517.05|512.95|517.41|513.31|517.5|513.4|517.04|512.94|29
1636434610000|2021-11-09 05:10:10|517.45|513.35|517.62|513.52|517.64|513.54|517.42|513.32|27
1636434620000|2021-11-09 05:10:20|517.66|513.56|517.78|513.68|517.79|513.69|517.64|513.54|22
1636434630000|2021-11-09 05:10:30|517.75|513.65|518.48|514.38|518.52|514.42|517.72|513.62|31
1636434640000|2021-11-09 05:10:40|518.5|514.4|518.41|514.31|518.72|514.62|518.41|514.31|27
1636434650000|2021-11-09 05:10:50|518.36|514.26|518.4|514.3|518.65|514.55|518.36|514.26|22
1636434660000|2021-11-09 05:11:00|518.55|514.45|517.74|513.64|518.55|514.45|517.74|513.64|25
1636434670000|2021-11-09 05:11:10|517.76|513.66|518.03|513.93|518.03|513.93|517.74|513.64|22
1636434680000|2021-11-09 05:11:20|518.04|513.94|518.05|513.95|518.05|513.95|517.99|513.89|20
1636434690000|2021-11-09 05:11:30|518.17|514.07|518.07|513.97|518.27|514.17|518.07|513.97|20
1636434700000|2021-11-09 05:11:40|518.05|513.95|517.92|513.82|518.05|513.95|517.8|513.7|23
1636434710000|2021-11-09 05:11:50|517.88|513.78|518.01|513.91|518.16|514.06|517.82|513.72|26
1636434720000|2021-11-09 05:12:00|517.99|513.89|517.82|513.72|517.99|513.89|517.68|513.58|20
1636434730000|2021-11-09 05:12:10|517.85|513.75|517.4|513.3|517.85|513.75|517.37|513.27|15
1636434740000|2021-11-09 05:12:20|517.47|513.37|517.08|512.98|517.53|513.43|517.06|512.96|17
1636434750000|2021-11-09 05:12:30|517.09|512.99|516.83|512.73|517.12|513.02|516.74|512.64|21
1636434760000|2021-11-09 05:12:40|516.7|512.6|516.66|512.56|516.75|512.65|516.6|512.5|18
1636434770000|2021-11-09 05:12:50|516.62|512.52|516.44|512.34|516.65|512.55|516.44|512.34|19
1636434780000|2021-11-09 05:13:00|516.45|512.35|516.04|511.94|516.45|512.35|515.97|511.87|22
1636434790000|2021-11-09 05:13:10|516.03|511.93|515.91|511.81|516.7|512.6|515.91|511.81|23
1636434800000|2021-11-09 05:13:20|515.92|511.82|516.56|512.46|516.87|512.77|515.9|511.8|28
1636434810000|2021-11-09 05:13:30|516.5|512.4|516.85|512.75|516.92|512.82|516.25|512.15|31
1636434820000|2021-11-09 05:13:40|516.72|512.62|515.76|511.66|516.82|512.72|515.76|511.66|35
1636434830000|2021-11-09 05:13:50|515.75|511.65|515.95|511.85|515.95|511.85|515.63|511.53|21
1636434840000|2021-11-09 05:14:00|515.99|511.89|516.24|512.14|516.25|512.15|515.99|511.89|18
1636434850000|2021-11-09 05:14:10|516.25|512.15|516.06|511.96|516.26|512.16|516.01|511.91|24
1636434860000|2021-11-09 05:14:20|516.04|511.94|515.89|511.79|516.08|511.98|515.85|511.75|25
1636434870000|2021-11-09 05:14:30|515.9|511.8|516.15|512.05|516.16|512.06|515.87|511.77|22
1636434880000|2021-11-09 05:14:40|516.11|512.01|516.08|511.98|516.16|512.06|515.97|511.87|24
1636434890000|2021-11-09 05:14:50|516.03|511.93|516.16|512.06|516.16|512.06|516.02|511.92|21
1636434900000|2021-11-09 05:15:00|516.15|512.05|516.14|512.04|516.19|512.09|516.1|512|19
1636434910000|2021-11-09 05:15:10|516.16|512.06|515.67|511.57|516.21|512.11|515.46|511.36|23
1636434920000|2021-11-09 05:15:20|515.35|511.25|515.78|511.68|515.78|511.68|515.35|511.25|29
1636434930000|2021-11-09 05:15:30|515.34|511.24|515.71|511.61|515.78|511.68|515.33|511.23|26
1636434940000|2021-11-09 05:15:40|515.73|511.63|515.55|511.45|515.73|511.63|515.34|511.24|24
1636434950000|2021-11-09 05:15:50|515.56|511.46|515.51|511.41|515.62|511.52|515.42|511.32|19
1636434960000|2021-11-09 05:16:00|515.53|511.43|515.39|511.29|515.77|511.67|515.39|511.29|26
1636434970000|2021-11-09 05:16:10|515.42|511.32|515.11|511.01|515.46|511.36|515.03|510.93|22
1636434980000|2021-11-09 05:16:20|515.06|510.96|515.22|511.12|515.32|511.22|514.95|510.85|23
1636434990000|2021-11-09 05:16:30|515.27|511.17|514.96|510.86|515.27|511.17|514.85|510.75|21
1636435000000|2021-11-09 05:16:40|515.02|510.92|514.82|510.72|515.05|510.95|514.82|510.72|20
1636435010000|2021-11-09 05:16:50|514.83|510.73|515.01|510.91|515.01|510.91|514.79|510.69|24
1636435020000|2021-11-09 05:17:00|515.03|510.93|515.21|511.11|515.23|511.13|514.95|510.85|34
1636435030000|2021-11-09 05:17:10|515.06|510.96|514.95|510.85|515.25|511.15|514.73|510.63|27
1636435040000|2021-11-09 05:17:20|514.94|510.84|514.8|510.7|515.05|510.95|514.7|510.6|18
1636435050000|2021-11-09 05:17:30|514.77|510.67|514.97|510.87|514.99|510.89|514.65|510.55|23
1636435060000|2021-11-09 05:17:40|515.01|510.91|514.96|510.86|515.16|511.06|514.92|510.82|16
1636435070000|2021-11-09 05:17:50|514.98|510.88|514.73|510.63|515.1|511|514.73|510.63|21
1636435080000|2021-11-09 05:18:00|514.74|510.64|514.51|510.41|514.74|510.64|514.49|510.39|15
1636435090000|2021-11-09 05:18:10|514.48|510.38|513.87|509.77|514.5|510.4|513.85|509.75|26
1636435100000|2021-11-09 05:18:20|513.91|509.81|514.3|510.2|514.3|510.2|513.71|509.61|23
1636435110000|2021-11-09 05:18:30|514.35|510.25|514.2|510.1|514.42|510.32|514.01|509.91|20
1636435120000|2021-11-09 05:18:40|514.19|510.09|514.13|510.03|514.2|510.1|514.12|510.02|7
1636435130000|2021-11-09 05:18:50|514.12|510.02|515.23|511.13|515.24|511.14|514.12|510.02|33
1636435140000|2021-11-09 05:19:00|515.2|511.1|514.58|510.48|515.23|511.13|514.57|510.47|29
1636435150000|2021-11-09 05:19:10|514.59|510.49|514.57|510.47|514.67|510.57|514.56|510.46|28
1636435160000|2021-11-09 05:19:20|514.61|510.51|514.57|510.47|514.72|510.62|514.52|510.42|16
1636435170000|2021-11-09 05:19:30|514.58|510.48|514.44|510.34|514.58|510.48|514.43|510.33|20
1636435180000|2021-11-09 05:19:40|514.35|510.25|514.04|509.94|514.37|510.27|513.9|509.8|27
1636435190000|2021-11-09 05:19:50|514.05|509.95|513.82|509.72|514.16|510.06|513.77|509.67|26
1636435200000|2021-11-09 05:20:00|513.72|509.62|513.64|509.54|513.92|509.82|513.52|509.42|18
1636435210000|2021-11-09 05:20:10|513.71|509.61|514.23|510.13|514.56|510.46|513.64|509.54|34
1636435220000|2021-11-09 05:20:20|514.18|510.08|514.14|510.04|514.38|510.28|514.07|509.97|22
1636435230000|2021-11-09 05:20:30|514.16|510.06|514.4|510.3|514.44|510.34|514.15|510.05|29
1636435240000|2021-11-09 05:20:40|514.41|510.31|513.94|509.84|514.58|510.48|513.93|509.83|32
1636435250000|2021-11-09 05:20:50|514.25|510.15|513.7|509.6|514.25|510.15|513.7|509.6|24
1636435260000|2021-11-09 05:21:00|513.59|509.49|513.67|509.57|513.87|509.77|513.48|509.38|27
1636435270000|2021-11-09 05:21:10|513.65|509.55|513.68|509.58|513.72|509.62|513.49|509.39|15
1636435280000|2021-11-09 05:21:20|513.65|509.55|513.49|509.39|513.65|509.55|513.42|509.32|18
1636435290000|2021-11-09 05:21:30|513.5|509.4|513.57|509.47|513.57|509.47|513.26|509.16|28
1636435300000|2021-11-09 05:21:40|513.5|509.4|513.48|509.38|513.69|509.59|513.32|509.22|30
1636435310000|2021-11-09 05:21:50|513.55|509.45|513.67|509.57|513.77|509.67|513.5|509.4|29
1636435320000|2021-11-09 05:22:00|513.75|509.65|513.8|509.7|513.88|509.78|513.63|509.53|28
1636435330000|2021-11-09 05:22:10|513.83|509.73|513.85|509.75|513.97|509.87|513.83|509.73|23
1636435340000|2021-11-09 05:22:20|513.84|509.74|513.98|509.88|513.99|509.89|513.73|509.63|27
1636435350000|2021-11-09 05:22:30|514|509.9|514.11|510.01|514.14|510.04|514|509.9|15
1636435360000|2021-11-09 05:22:40|514.12|510.02|513.96|509.86|514.15|510.05|513.96|509.86|24
1636435370000|2021-11-09 05:22:50|514|509.9|513.65|509.55|514|509.9|513.6|509.5|33
1636435380000|2021-11-09 05:23:00|513.71|509.61|513.52|509.42|513.75|509.65|513.51|509.41|25
1636435390000|2021-11-09 05:23:10|513.5|509.4|513.56|509.46|513.58|509.48|513.5|509.4|26
1636435400000|2021-11-09 05:23:20|513.57|509.47|513.71|509.61|513.83|509.73|513.55|509.45|20
1636435410000|2021-11-09 05:23:30|513.69|509.59|513.78|509.68|513.83|509.73|513.67|509.57|12
1636435420000|2021-11-09 05:23:40|513.79|509.69|514.02|509.92|514.02|509.92|513.6|509.5|29
1636435430000|2021-11-09 05:23:50|514.03|509.93|513.96|509.86|514.09|509.99|513.88|509.78|22
1636435440000|2021-11-09 05:24:00|513.94|509.84|514.09|509.99|514.09|509.99|513.93|509.83|19
1636435450000|2021-11-09 05:24:10|514.15|510.05|514.44|510.34|514.44|510.34|514.09|509.99|26
1636435460000|2021-11-09 05:24:20|514.42|510.32|514.45|510.35|514.59|510.49|514.35|510.25|29
1636435470000|2021-11-09 05:24:30|514.44|510.34|514.56|510.46|514.71|510.61|514.44|510.34|32
1636435480000|2021-11-09 05:24:40|514.57|510.47|514.62|510.52|514.72|510.62|514.49|510.39|17
1636435490000|2021-11-09 05:24:50|514.63|510.53|514.53|510.43|514.64|510.54|514.53|510.43|25
1636435500000|2021-11-09 05:25:00|514.52|510.42|514.46|510.36|514.58|510.48|514.37|510.27|26
1636435510000|2021-11-09 05:25:10|514.45|510.35|514.53|510.43|514.53|510.43|514.37|510.27|13
1636435520000|2021-11-09 05:25:20|514.37|510.27|513.96|509.86|514.37|510.27|513.87|509.77|21
1636435530000|2021-11-09 05:25:30|514.08|509.98|514.16|510.06|514.21|510.11|513.98|509.88|20
1636435540000|2021-11-09 05:25:40|514.17|510.07|514.23|510.13|514.26|510.16|514.16|510.06|21
1636435550000|2021-11-09 05:25:50|514.26|510.16|514.19|510.09|514.26|510.16|514.13|510.03|19
1636435560000|2021-11-09 05:26:00|514.09|509.99|513.98|509.88|514.09|509.99|513.9|509.8|17
1636435570000|2021-11-09 05:26:10|513.96|509.86|514.05|509.95|514.13|510.03|513.96|509.86|20
1636435580000|2021-11-09 05:26:20|514.03|509.93|513.77|509.67|514.07|509.97|513.77|509.67|27
1636435590000|2021-11-09 05:26:30|513.7|509.6|513.68|509.58|513.9|509.8|513.61|509.51|26
1636435600000|2021-11-09 05:26:40|513.63|509.53|513.58|509.48|513.7|509.6|513.53|509.43|26
1636435610000|2021-11-09 05:26:50|513.56|509.46|513.59|509.49|513.65|509.55|513.55|509.45|23
1636435620000|2021-11-09 05:27:00|513.6|509.5|513.55|509.45|513.75|509.65|513.55|509.45|26
1636435630000|2021-11-09 05:27:10|513.58|509.48|513.5|509.4|513.75|509.65|513.45|509.35|17
1636435640000|2021-11-09 05:27:20|513.47|509.37|513.45|509.35|513.6|509.5|513.34|509.24|22
1636435650000|2021-11-09 05:27:30|513.32|509.22|512.75|508.65|513.34|509.24|512.7|508.6|27
1636435660000|2021-11-09 05:27:40|512.47|508.37|512.64|508.54|512.88|508.78|512.43|508.33|24
1636435670000|2021-11-09 05:27:50|512.67|508.57|512.67|508.57|512.71|508.61|512.3|508.2|29
1636435680000|2021-11-09 05:28:00|512.64|508.54|512.8|508.7|512.82|508.72|512.64|508.54|25
1636435690000|2021-11-09 05:28:10|512.87|508.77|513.04|508.94|513.09|508.99|512.82|508.72|29
1636435700000|2021-11-09 05:28:20|513.13|509.03|513.13|509.03|513.3|509.2|513.04|508.94|22
1636435710000|2021-11-09 05:28:30|513.14|509.04|512.98|508.88|513.16|509.06|512.79|508.69|30
1636435720000|2021-11-09 05:28:40|512.96|508.86|512.58|508.48|513.11|509.01|512.47|508.37|33
1636435730000|2021-11-09 05:28:50|512.61|508.51|511.86|507.76|512.61|508.51|511.74|507.64|30
1636435740000|2021-11-09 05:29:00|511.94|507.84|511.75|507.65|511.97|507.87|511.72|507.62|28
1636435750000|2021-11-09 05:29:10|511.74|507.64|511.81|507.71|511.86|507.76|511.68|507.58|21
1636435760000|2021-11-09 05:29:20|511.86|507.76|511.91|507.81|511.92|507.82|511.68|507.58|19
1636435770000|2021-11-09 05:29:30|511.86|507.76|511.69|507.59|511.88|507.78|511.69|507.59|15
1636435780000|2021-11-09 05:29:40|511.68|507.58|511.24|507.14|511.8|507.7|511.06|506.96|23
1636435790000|2021-11-09 05:29:50|511.23|507.13|511.41|507.31|511.51|507.41|511.19|507.09|22
1636435800000|2021-11-09 05:30:00|511.44|507.34|511.55|507.45|511.58|507.48|511.4|507.3|23
1636435810000|2021-11-09 05:30:10|511.57|507.47|511.54|507.44|511.6|507.5|511.48|507.38|12
1636435820000|2021-11-09 05:30:20|511.58|507.48|511.89|507.79|511.9|507.8|511.58|507.48|16
1636435830000|2021-11-09 05:30:30|511.9|507.8|511.67|507.57|512.16|508.06|511.67|507.57|27
1636435840000|2021-11-09 05:30:40|511.68|507.58|511.72|507.62|511.84|507.74|511.63|507.53|29
1636435850000|2021-11-09 05:30:50|511.76|507.66|511.9|507.8|511.91|507.81|511.66|507.56|23
1636435860000|2021-11-09 05:31:00|511.92|507.82|511.85|507.75|512.04|507.94|511.83|507.73|26
1636435870000|2021-11-09 05:31:10|511.83|507.73|512.18|508.08|512.2|508.1|511.83|507.73|26
1636435880000|2021-11-09 05:31:20|512.19|508.09|512.19|508.09|512.23|508.13|512.16|508.06|20
1636435890000|2021-11-09 05:31:30|512.18|508.08|512|507.9|512.28|508.18|512|507.9|19
1636435900000|2021-11-09 05:31:40|512.15|508.05|511.9|507.8|512.15|508.05|511.89|507.79|13
1636435910000|2021-11-09 05:31:50|511.88|507.78|512.23|508.13|512.26|508.16|511.88|507.78|24
1636435920000|2021-11-09 05:32:00|512.26|508.16|512.37|508.27|512.45|508.35|512.17|508.07|18
1636435930000|2021-11-09 05:32:10|512.44|508.34|512.7|508.6|512.71|508.61|512.44|508.34|22
1636435940000|2021-11-09 05:32:20|512.69|508.59|512.76|508.66|512.8|508.7|512.65|508.55|27
1636435950000|2021-11-09 05:32:30|512.74|508.64|512.75|508.65|512.83|508.73|512.74|508.64|18
1636435960000|2021-11-09 05:32:40|512.81|508.71|512.86|508.76|512.88|508.78|512.75|508.65|21
1636435970000|2021-11-09 05:32:50|512.88|508.78|512.86|508.76|512.89|508.79|512.85|508.75|10
1636435980000|2021-11-09 05:33:00|512.85|508.75|512.91|508.81|512.91|508.81|512.78|508.68|16
1636435990000|2021-11-09 05:33:10|512.96|508.86|512.56|508.46|512.96|508.86|512.56|508.46|21
1636436000000|2021-11-09 05:33:20|512.54|508.44|512.41|508.31|512.64|508.54|512.35|508.25|31
1636436010000|2021-11-09 05:33:30|512.43|508.33|512.64|508.54|512.64|508.54|512.41|508.31|26
1636436020000|2021-11-09 05:33:40|512.59|508.49|512.53|508.43|512.65|508.55|512.48|508.38|16
1636436030000|2021-11-09 05:33:50|512.48|508.38|512.6|508.5|512.67|508.57|512.48|508.38|25
1636436040000|2021-11-09 05:34:00|512.63|508.53|512.6|508.5|512.63|508.53|512.57|508.47|15
1636436050000|2021-11-09 05:34:10|512.59|508.49|512.57|508.47|512.62|508.52|512.55|508.45|22
1636436060000|2021-11-09 05:34:20|512.5|508.4|512.28|508.18|512.5|508.4|512.28|508.18|25
1636436070000|2021-11-09 05:34:30|512.29|508.19|512.34|508.24|512.34|508.24|512.18|508.08|20
1636436080000|2021-11-09 05:34:40|512.36|508.26|512.09|507.99|512.44|508.34|512.03|507.93|28
1636436090000|2021-11-09 05:34:50|512.1|508|512.09|507.99|512.22|508.12|512.08|507.98|13
1636436100000|2021-11-09 05:35:00|512.11|508.01|512.05|507.95|512.16|508.06|511.97|507.87|20
1636436110000|2021-11-09 05:35:10|512|507.9|511.87|507.77|512.06|507.96|511.87|507.77|22
1636436120000|2021-11-09 05:35:20|511.85|507.75|511.9|507.8|511.93|507.83|511.81|507.71|14
1636436130000|2021-11-09 05:35:30|511.88|507.78|511.75|507.65|511.88|507.78|511.74|507.64|14
1636436140000|2021-11-09 05:35:40|511.79|507.69|511.64|507.54|511.79|507.69|511.63|507.53|8
1636436150000|2021-11-09 05:35:50|511.62|507.52|511.68|507.58|511.68|507.58|511.38|507.28|10
1636436160000|2021-11-09 05:36:00|511.64|507.54|511.57|507.47|511.69|507.59|511.57|507.47|21
1636436170000|2021-11-09 05:36:10|511.58|507.48|511.3|507.2|511.58|507.48|511.3|507.2|18
1636436180000|2021-11-09 05:36:20|511.35|507.25|511.19|507.09|511.35|507.25|511.1|507|14
1636436190000|2021-11-09 05:36:30|511.21|507.11|511.3|507.2|511.3|507.2|511.09|506.99|15
1636436200000|2021-11-09 05:36:40|511.34|507.24|511.29|507.19|511.47|507.37|511.23|507.13|23
1636436210000|2021-11-09 05:36:50|511.32|507.22|511.2|507.1|511.41|507.31|511.2|507.1|23
1636436220000|2021-11-09 05:37:00|511.22|507.12|511.18|507.08|511.25|507.15|511.16|507.06|12
1636436230000|2021-11-09 05:37:10|511.21|507.11|511.59|507.49|511.59|507.49|511.17|507.07|25
1636436240000|2021-11-09 05:37:20|511.62|507.52|511.47|507.37|511.62|507.52|511.47|507.37|21
1636436250000|2021-11-09 05:37:30|511.49|507.39|511.43|507.33|511.52|507.42|511.42|507.32|17
1636436260000|2021-11-09 05:37:40|511.41|507.31|511.58|507.48|511.61|507.51|511.4|507.3|14
1636436270000|2021-11-09 05:37:50|511.6|507.5|511.75|507.65|511.75|507.65|511.45|507.35|21
1636436280000|2021-11-09 05:38:00|511.7|507.6|511.51|507.41|511.72|507.62|511.51|507.41|27
1636436290000|2021-11-09 05:38:10|511.52|507.42|511.61|507.51|511.68|507.58|511.52|507.42|26
1636436300000|2021-11-09 05:38:20|511.55|507.45|511.51|507.41|511.59|507.49|511.51|507.41|9
1636436310000|2021-11-09 05:38:30|511.54|507.44|511.39|507.29|511.76|507.66|511.38|507.28|21
1636436320000|2021-11-09 05:38:40|511.42|507.32|511.43|507.33|511.48|507.38|511.29|507.19|17
1636436330000|2021-11-09 05:38:50|511.54|507.44|511.52|507.42|511.55|507.45|511.48|507.38|9
1636436340000|2021-11-09 05:39:00|511.54|507.44|511.51|507.41|511.68|507.58|511.46|507.36|17
1636436350000|2021-11-09 05:39:10|511.6|507.5|511.51|507.41|511.7|507.6|511.51|507.41|17
1636436360000|2021-11-09 05:39:20|511.53|507.43|511.64|507.54|511.71|507.61|511.53|507.43|6
1636436370000|2021-11-09 05:39:30|511.66|507.56|511.67|507.57|511.7|507.6|511.59|507.49|7
1636436380000|2021-11-09 05:39:40|511.75|507.65|512.05|507.95|512.05|507.95|511.75|507.65|18
1636436390000|2021-11-09 05:39:50|512.09|507.99|512.19|508.09|512.2|508.1|512.06|507.96|19
1636436400000|2021-11-09 05:40:00|512.18|508.08|512.02|507.92|512.18|508.08|511.98|507.88|16
1636436410000|2021-11-09 05:40:10|512.04|507.94|512.14|508.04|512.15|508.05|512.03|507.93|22
1636436420000|2021-11-09 05:40:20|512.15|508.05|512.18|508.08|512.21|508.11|512.09|507.99|20
1636436430000|2021-11-09 05:40:30|512.16|508.06|512.13|508.03|512.23|508.13|512.09|507.99|17
1636436440000|2021-11-09 05:40:40|512.12|508.02|512.16|508.06|512.16|508.06|512.1|508|11
1636436450000|2021-11-09 05:40:50|512.15|508.05|512.13|508.03|512.16|508.06|512.11|508.01|9
1636436460000|2021-11-09 05:41:00|512.12|508.02|512.11|508.01|512.12|508.02|512.09|507.99|14
1636436470000|2021-11-09 05:41:10|512.1|508|512.1|508|512.12|508.02|512.09|507.99|7
1636436480000|2021-11-09 05:41:20|512.11|508.01|512.1|508|512.16|508.06|512.09|507.99|8
1636436490000|2021-11-09 05:41:30|512.12|508.02|512.11|508.01|512.12|508.02|512.1|508|3
1636436500000|2021-11-09 05:41:40|512.1|508|512.12|508.02|512.18|508.08|512.07|507.97|14
1636436510000|2021-11-09 05:41:50|512.14|508.04|512.08|507.98|512.16|508.06|512.07|507.97|15
1636436520000|2021-11-09 05:42:00|512.09|507.99|512.14|508.04|512.15|508.05|512.07|507.97|14
1636436530000|2021-11-09 05:42:10|512.12|508.02|511.94|507.84|512.15|508.05|511.92|507.82|18
1636436540000|2021-11-09 05:42:20|511.92|507.82|511.98|507.88|512|507.9|511.92|507.82|16
1636436550000|2021-11-09 05:42:30|512|507.9|511.88|507.78|512|507.9|511.88|507.78|11
1636436560000|2021-11-09 05:42:40|511.89|507.79|511.77|507.67|511.9|507.8|511.75|507.65|14
1636436570000|2021-11-09 05:42:50|511.79|507.69|511.74|507.64|511.81|507.71|511.74|507.64|7
1636436580000|2021-11-09 05:43:00|511.79|507.69|511.94|507.84|511.95|507.85|511.74|507.64|16
1636436590000|2021-11-09 05:43:10|511.92|507.82|511.81|507.71|511.92|507.82|511.81|507.71|14
1636436600000|2021-11-09 05:43:20|511.82|507.72|511.66|507.56|511.88|507.78|511.66|507.56|21
1636436610000|2021-11-09 05:43:30|511.68|507.58|511.65|507.55|511.69|507.59|511.55|507.45|20
1636436620000|2021-11-09 05:43:40|511.64|507.54|511.48|507.38|511.7|507.6|511.35|507.25|28
1636436630000|2021-11-09 05:43:50|511.46|507.36|511.34|507.24|511.46|507.36|511.16|507.06|18
1636436640000|2021-11-09 05:44:00|511.27|507.17|511.39|507.29|511.5|507.4|511.2|507.1|25
1636436650000|2021-11-09 05:44:10|511.5|507.4|511.34|507.24|511.53|507.43|511.32|507.22|26
1636436660000|2021-11-09 05:44:20|511.42|507.32|511.35|507.25|511.48|507.38|511.27|507.17|20
1636436670000|2021-11-09 05:44:30|511.28|507.18|511.28|507.18|511.44|507.34|511.16|507.06|17
1636436680000|2021-11-09 05:44:40|511.25|507.15|511.28|507.18|511.46|507.36|511.16|507.06|28
1636436690000|2021-11-09 05:44:50|511.24|507.14|511.35|507.25|511.49|507.39|511.24|507.14|20
1636436700000|2021-11-09 05:45:00|511.5|507.4|511.54|507.44|511.6|507.5|511.35|507.25|15
1636436710000|2021-11-09 05:45:10|511.47|507.37|511.37|507.27|511.55|507.45|511.3|507.2|19
1636436720000|2021-11-09 05:45:20|511.4|507.3|511.39|507.29|511.7|507.6|511.3|507.2|13
1636436730000|2021-11-09 05:45:30|511.4|507.3|511.45|507.35|511.52|507.42|511.34|507.24|14
1636436740000|2021-11-09 05:45:40|511.4|507.3|511.54|507.44|511.54|507.44|511.37|507.27|15
1636436750000|2021-11-09 05:45:50|511.5|507.4|511.47|507.37|511.61|507.51|511.4|507.3|21
1636436760000|2021-11-09 05:46:00|511.4|507.3|511.44|507.34|511.6|507.5|511.3|507.2|12
1636436770000|2021-11-09 05:46:10|511.47|507.37|511.65|507.55|511.65|507.55|511.32|507.22|30
1636436780000|2021-11-09 05:46:20|511.67|507.57|511.97|507.87|511.97|507.87|511.67|507.57|19
1636436790000|2021-11-09 05:46:30|511.96|507.86|511.9|507.8|511.98|507.88|511.84|507.74|24
1636436800000|2021-11-09 05:46:40|511.92|507.82|511.98|507.88|512.01|507.91|511.78|507.68|24
1636436810000|2021-11-09 05:46:50|511.99|507.89|512.27|508.17|512.33|508.23|511.99|507.89|25
1636436820000|2021-11-09 05:47:00|512.28|508.18|512.18|508.08|512.35|508.25|512.07|507.97|28
1636436830000|2021-11-09 05:47:10|512.3|508.2|512.79|508.69|512.81|508.71|512.3|508.2|23
1636436840000|2021-11-09 05:47:20|512.77|508.67|512.59|508.49|512.94|508.84|512.53|508.43|27
1636436850000|2021-11-09 05:47:30|512.61|508.51|512.67|508.57|512.69|508.59|512.57|508.47|16
1636436860000|2021-11-09 05:47:40|512.68|508.58|512.71|508.61|512.78|508.68|512.63|508.53|21
1636436870000|2021-11-09 05:47:50|512.74|508.64|512.82|508.72|512.82|508.72|512.66|508.56|16
1636436880000|2021-11-09 05:48:00|512.81|508.71|513.56|509.46|513.57|509.47|512.81|508.71|22
1636436890000|2021-11-09 05:48:10|513.6|509.5|514.37|510.27|514.58|510.48|513.56|509.46|30
1636436900000|2021-11-09 05:48:20|514.38|510.28|514.64|510.54|514.67|510.57|514.34|510.24|26
1636436910000|2021-11-09 05:48:30|514.65|510.55|514.46|510.36|514.65|510.55|514.37|510.27|28
1636436920000|2021-11-09 05:48:40|514.47|510.37|513.88|509.78|514.51|510.41|513.88|509.78|26
1636436930000|2021-11-09 05:48:50|513.89|509.79|513.67|509.57|513.89|509.79|513.65|509.55|17
1636436940000|2021-11-09 05:49:00|513.65|509.55|513.41|509.31|513.66|509.56|513.39|509.29|17
1636436950000|2021-11-09 05:49:10|513.39|509.29|513.42|509.32|513.43|509.33|513.39|509.29|12
1636436960000|2021-11-09 05:49:20|513.4|509.3|513.37|509.27|513.51|509.41|513.32|509.22|21
1636436970000|2021-11-09 05:49:30|513.32|509.22|513.24|509.14|513.45|509.35|513.18|509.08|19
1636436980000|2021-11-09 05:49:40|513.28|509.18|513.53|509.43|513.55|509.45|513.28|509.18|12
1636436990000|2021-11-09 05:49:50|513.54|509.44|513.41|509.31|513.6|509.5|513.39|509.29|25
1636437000000|2021-11-09 05:50:00|513.39|509.29|513.38|509.28|513.43|509.33|513.38|509.28|13
1636437010000|2021-11-09 05:50:10|513.39|509.29|513.41|509.31|513.41|509.31|513.38|509.28|5
1636437020000|2021-11-09 05:50:20|513.4|509.3|512.91|508.81|513.41|509.31|512.91|508.81|16
1636437030000|2021-11-09 05:50:30|512.92|508.82|512.76|508.66|512.97|508.87|512.74|508.64|18
1636437040000|2021-11-09 05:50:40|512.79|508.69|512.74|508.64|512.79|508.69|512.69|508.59|13
1636437050000|2021-11-09 05:50:50|512.73|508.63|512.73|508.63|512.78|508.68|512.71|508.61|15
1636437060000|2021-11-09 05:51:00|512.74|508.64|512.66|508.56|512.74|508.64|512.64|508.54|8
1636437070000|2021-11-09 05:51:10|512.67|508.57|512.66|508.56|512.69|508.59|512.65|508.55|9
1636437080000|2021-11-09 05:51:20|512.65|508.55|512.42|508.32|512.65|508.55|512.34|508.24|17
1636437090000|2021-11-09 05:51:30|512.39|508.29|512.35|508.25|512.39|508.29|512.24|508.14|10
1636437100000|2021-11-09 05:51:40|512.31|508.21|513|508.9|513.05|508.95|512.31|508.21|19
1636437110000|2021-11-09 05:51:50|513.01|508.91|513.28|509.18|513.28|509.18|512.91|508.81|20
1636437120000|2021-11-09 05:52:00|513.27|509.17|513.48|509.38|513.51|509.41|513.26|509.16|22
1636437130000|2021-11-09 05:52:10|513.47|509.37|512.99|508.89|513.47|509.37|512.94|508.84|24
1636437140000|2021-11-09 05:52:20|513|508.9|512.97|508.87|513.06|508.96|512.97|508.87|13
1636437150000|2021-11-09 05:52:30|512.98|508.88|513.23|509.13|513.29|509.19|512.85|508.75|21
1636437160000|2021-11-09 05:52:40|513.26|509.16|513.18|509.08|513.32|509.22|513.13|509.03|23
1636437170000|2021-11-09 05:52:50|513.17|509.07|513.25|509.15|513.3|509.2|513.17|509.07|19
1636437180000|2021-11-09 05:53:00|513.26|509.16|513.22|509.12|513.26|509.16|513.22|509.12|8
1636437190000|2021-11-09 05:53:10|513.23|509.13|513.35|509.25|513.37|509.27|513.22|509.12|19
1636437200000|2021-11-09 05:53:20|513.36|509.26|513.52|509.42|513.53|509.43|513.33|509.23|16
1636437210000|2021-11-09 05:53:30|513.51|509.41|513.31|509.21|513.66|509.56|513.3|509.2|20
1636437220000|2021-11-09 05:53:40|513.33|509.23|513.36|509.26|513.39|509.29|513.14|509.04|30
1636437230000|2021-11-09 05:53:50|513.38|509.28|513.2|509.1|513.41|509.31|513.2|509.1|22
1636437240000|2021-11-09 05:54:00|513.29|509.19|512.87|508.77|513.29|509.19|512.81|508.71|25
1636437250000|2021-11-09 05:54:10|512.89|508.79|512.49|508.39|512.89|508.79|512.46|508.36|30
1636437260000|2021-11-09 05:54:20|512.43|508.33|512.61|508.51|512.64|508.54|512.41|508.31|10
1636437270000|2021-11-09 05:54:30|512.59|508.49|512.56|508.46|512.62|508.52|512.56|508.46|8
1636437280000|2021-11-09 05:54:40|512.55|508.45|512.38|508.28|512.58|508.48|512.38|508.28|23
1636437290000|2021-11-09 05:54:50|512.35|508.25|512.42|508.32|512.45|508.35|512.25|508.15|14
1636437300000|2021-11-09 05:55:00|512.39|508.29|512.47|508.37|512.47|508.37|512.35|508.25|25
1636437310000|2021-11-09 05:55:10|512.45|508.35|512.46|508.36|512.54|508.44|512.42|508.32|14
1636437320000|2021-11-09 05:55:20|512.47|508.37|512.42|508.32|512.47|508.37|512.42|508.32|11
1636437330000|2021-11-09 05:55:30|512.43|508.33|512.3|508.2|512.43|508.33|512.28|508.18|13
1636437340000|2021-11-09 05:55:40|512.32|508.22|512.24|508.14|512.46|508.36|512.24|508.14|26
1636437350000|2021-11-09 05:55:50|512.26|508.16|512.29|508.19|512.33|508.23|512.24|508.14|17
1636437360000|2021-11-09 05:56:00|512.3|508.2|512.4|508.3|512.4|508.3|512.28|508.18|12
1636437370000|2021-11-09 05:56:10|512.37|508.27|512.63|508.53|512.66|508.56|512.37|508.27|16
1636437380000|2021-11-09 05:56:20|512.62|508.52|512.61|508.51|512.68|508.58|512.61|508.51|10
1636437390000|2021-11-09 05:56:30|512.56|508.46|512.58|508.48|512.59|508.49|512.53|508.43|18
1636437400000|2021-11-09 05:56:40|512.56|508.46|512.56|508.46|512.56|508.46|512.39|508.29|19
1636437410000|2021-11-09 05:56:50|512.58|508.48|512.84|508.74|512.84|508.74|512.55|508.45|12
1636437420000|2021-11-09 05:57:00|512.71|508.61|513|508.9|513|508.9|512.7|508.6|21
1636437430000|2021-11-09 05:57:10|513.01|508.91|512.97|508.87|513.01|508.91|512.97|508.87|6
1636437440000|2021-11-09 05:57:20|512.93|508.83|512.92|508.82|512.94|508.84|512.86|508.76|14
1636437450000|2021-11-09 05:57:30|512.91|508.81|512.85|508.75|512.94|508.84|512.84|508.74|17
1636437460000|2021-11-09 05:57:40|512.9|508.8|512.97|508.87|513.02|508.92|512.85|508.75|21
1636437470000|2021-11-09 05:57:50|513|508.9|512.91|508.81|513|508.9|512.91|508.81|11
1636437480000|2021-11-09 05:58:00|512.94|508.84|513.33|509.23|513.36|509.26|512.92|508.82|14
1636437490000|2021-11-09 05:58:10|513.37|509.27|512.88|508.78|513.37|509.27|512.77|508.67|26
1636437500000|2021-11-09 05:58:20|512.87|508.77|512.82|508.72|512.89|508.79|512.81|508.71|15
1636437510000|2021-11-09 05:58:30|512.8|508.7|512.42|508.32|512.82|508.72|512.42|508.32|21
1636437520000|2021-11-09 05:58:40|512.4|508.3|512.49|508.39|512.49|508.39|512.32|508.22|21
1636437530000|2021-11-09 05:58:50|512.45|508.35|512.5|508.4|512.5|508.4|512.45|508.35|12
1636437540000|2021-11-09 05:59:00|512.49|508.39|512.68|508.58|512.7|508.6|512.49|508.39|31
1636437550000|2021-11-09 05:59:10|512.66|508.56|513.77|509.67|513.77|509.67|512.66|508.56|29
1636437560000|2021-11-09 05:59:20|513.75|509.65|513.77|509.67|513.79|509.69|513.42|509.32|19
1636437570000|2021-11-09 05:59:30|513.73|509.63|513.98|509.88|514.08|509.98|513.73|509.63|23
1636437580000|2021-11-09 05:59:40|513.95|509.85|513.99|509.89|514.14|510.04|513.84|509.74|25
1636437590000|2021-11-09 05:59:50|513.98|509.88|513.73|509.63|514.08|509.98|513.7|509.6|23
1636437600000|2021-11-09 06:00:00|513.69|509.59|513.69|509.59|513.73|509.63|513.69|509.59|8
1636437610000|2021-11-09 06:00:10|513.7|509.6|513.69|509.59|513.7|509.6|513.68|509.58|8
1636437620000|2021-11-09 06:00:20|513.68|509.58|513.93|509.83|514|509.9|513.67|509.57|18
1636437630000|2021-11-09 06:00:30|513.95|509.85|514.2|510.1|514.21|510.11|513.95|509.85|24
1636437640000|2021-11-09 06:00:40|514.22|510.12|514.36|510.26|514.43|510.33|514.22|510.12|27
1636437650000|2021-11-09 06:00:50|514.33|510.23|514.25|510.15|514.33|510.23|514.23|510.13|21
1636437660000|2021-11-09 06:01:00|514.24|510.14|514.11|510.01|514.24|510.14|513.99|509.89|25
1636437670000|2021-11-09 06:01:10|514.12|510.02|514.21|510.11|514.27|510.17|514.12|510.02|17
1636437680000|2021-11-09 06:01:20|514.22|510.12|514.23|510.13|514.28|510.18|514.22|510.12|12
1636437690000|2021-11-09 06:01:30|514.24|510.14|514.24|510.14|514.25|510.15|514.22|510.12|9
1636437700000|2021-11-09 06:01:40|514.25|510.15|514.54|510.44|514.58|510.48|514.25|510.15|17
1636437710000|2021-11-09 06:01:50|514.53|510.43|514.5|510.4|514.54|510.44|514.48|510.38|18
1636437720000|2021-11-09 06:02:00|514.49|510.39|514.88|510.78|514.88|510.78|514.49|510.39|19
1636437730000|2021-11-09 06:02:10|514.91|510.81|514.88|510.78|514.91|510.81|514.71|510.61|18
1636437740000|2021-11-09 06:02:20|514.96|510.86|516.49|512.39|516.81|512.71|514.96|510.86|30
1636437750000|2021-11-09 06:02:30|516.51|512.41|516.87|512.77|516.88|512.78|516.51|512.41|32
1636437760000|2021-11-09 06:02:40|516.88|512.78|517|512.9|517|512.9|516.85|512.75|16
1636437770000|2021-11-09 06:02:50|516.99|512.89|517.33|513.23|517.33|513.23|516.99|512.89|22
1636437780000|2021-11-09 06:03:00|517.36|513.26|517.43|513.33|517.43|513.33|517.34|513.24|20
1636437790000|2021-11-09 06:03:10|517.45|513.35|517.48|513.38|517.54|513.44|517.4|513.3|21
1636437800000|2021-11-09 06:03:20|517.5|513.4|517.76|513.66|517.86|513.76|517.5|513.4|19
1636437810000|2021-11-09 06:03:30|517.77|513.67|517.67|513.57|517.78|513.68|517.67|513.57|14
1636437820000|2021-11-09 06:03:40|517.69|513.59|517.79|513.69|517.82|513.72|517.68|513.58|15
1636437830000|2021-11-09 06:03:50|517.78|513.68|517.95|513.85|517.95|513.85|517.76|513.66|13
1636437840000|2021-11-09 06:04:00|518.02|513.92|517.88|513.78|518.38|514.28|517.81|513.71|22
1636437850000|2021-11-09 06:04:10|517.84|513.74|518.1|514|518.26|514.16|517.39|513.29|23
1636437860000|2021-11-09 06:04:20|518.09|513.99|518.23|514.13|518.23|514.13|518.05|513.95|21
1636437870000|2021-11-09 06:04:30|518.22|514.12|518.42|514.32|518.42|514.32|518.21|514.11|20
1636437880000|2021-11-09 06:04:40|518.36|514.26|518.03|513.93|518.36|514.26|517.88|513.78|20
1636437890000|2021-11-09 06:04:50|518.06|513.96|518.38|514.28|518.38|514.28|517.96|513.86|27
1636437900000|2021-11-09 06:05:00|518.39|514.29|518.48|514.38|518.48|514.38|518.32|514.22|20
1636437910000|2021-11-09 06:05:10|518.52|514.42|518.44|514.34|518.57|514.47|518.4|514.3|18
1636437920000|2021-11-09 06:05:20|518.43|514.33|518.26|514.16|518.48|514.38|518.26|514.16|26
1636437930000|2021-11-09 06:05:30|518.25|514.15|518.02|513.92|518.28|514.18|517.96|513.86|32
1636437940000|2021-11-09 06:05:40|518.03|513.93|516.58|512.48|518.03|513.93|516.58|512.48|30
1636437950000|2021-11-09 06:05:50|516.6|512.5|516.35|512.25|516.6|512.5|515.97|511.87|33
1636437960000|2021-11-09 06:06:00|516.31|512.21|516.36|512.26|516.52|512.42|516.26|512.16|31
1636437970000|2021-11-09 06:06:10|516.38|512.28|516.11|512.01|516.55|512.45|516.09|511.99|29
1636437980000|2021-11-09 06:06:20|516.19|512.09|515.86|511.76|516.28|512.18|515.85|511.75|29
1636437990000|2021-11-09 06:06:30|515.95|511.85|515.89|511.79|516.34|512.24|515.8|511.7|32
1636438000000|2021-11-09 06:06:40|515.86|511.76|515.81|511.71|515.96|511.86|515.77|511.67|25
1636438010000|2021-11-09 06:06:50|515.88|511.78|515.95|511.85|515.98|511.88|515.81|511.71|25
1636438020000|2021-11-09 06:07:00|515.93|511.83|516.11|512.01|516.14|512.04|515.93|511.83|26
1636438030000|2021-11-09 06:07:10|516.12|512.02|515.74|511.64|516.12|512.02|515.74|511.64|31
1636438040000|2021-11-09 06:07:20|515.72|511.62|515.45|511.35|515.79|511.69|515.38|511.28|27
1636438050000|2021-11-09 06:07:30|515.41|511.31|515.41|511.31|515.49|511.39|515.35|511.25|19
1636438060000|2021-11-09 06:07:40|515.4|511.3|514.87|510.77|515.41|511.31|514.87|510.77|27
1636438070000|2021-11-09 06:07:50|514.88|510.78|515.06|510.96|515.06|510.96|514.83|510.73|17
1636438080000|2021-11-09 06:08:00|515.03|510.93|515.01|510.91|515.16|511.06|514.95|510.85|21
1636438090000|2021-11-09 06:08:10|514.79|510.69|514.75|510.65|514.83|510.73|514.74|510.64|19
1636438100000|2021-11-09 06:08:20|514.78|510.68|514.72|510.62|514.83|510.73|514.69|510.59|24
1636438110000|2021-11-09 06:08:30|514.68|510.58|514.69|510.59|514.85|510.75|514.61|510.51|20
1636438120000|2021-11-09 06:08:40|514.8|510.7|514.46|510.36|514.85|510.75|514.33|510.23|25
1636438130000|2021-11-09 06:08:50|514.49|510.39|514.6|510.5|514.7|510.6|514.4|510.3|31
1636438140000|2021-11-09 06:09:00|514.55|510.45|514.55|510.45|514.58|510.48|514.5|510.4|19
1636438150000|2021-11-09 06:09:10|514.51|510.41|514.57|510.47|514.64|510.54|514.47|510.37|16
1636438160000|2021-11-09 06:09:20|514.56|510.46|514.52|510.42|514.56|510.46|514.46|510.36|11
1636438170000|2021-11-09 06:09:30|514.47|510.37|514.55|510.45|514.56|510.46|514.45|510.35|19
1636438180000|2021-11-09 06:09:40|514.56|510.46|514.5|510.4|514.6|510.5|514.46|510.36|18
1636438190000|2021-11-09 06:09:50|514.49|510.39|514.71|510.61|514.71|510.61|514.49|510.39|18
1636438200000|2021-11-09 06:10:00|514.68|510.58|514.56|510.46|514.68|510.58|514.55|510.45|21
1636438210000|2021-11-09 06:10:10|514.54|510.44|514.43|510.33|514.57|510.47|514.39|510.29|21
1636438220000|2021-11-09 06:10:20|514.42|510.32|514.39|510.29|514.47|510.37|514.35|510.25|17
1636438230000|2021-11-09 06:10:30|514.42|510.32|514.08|509.98|514.45|510.35|514.04|509.94|26
1636438240000|2021-11-09 06:10:40|513.85|509.75|513.8|509.7|513.85|509.75|513.71|509.61|21
1636438250000|2021-11-09 06:10:50|513.73|509.63|513.78|509.68|513.95|509.85|513.73|509.63|25
1636438260000|2021-11-09 06:11:00|513.73|509.63|513.38|509.28|513.8|509.7|513.18|509.08|27
1636438270000|2021-11-09 06:11:10|513.35|509.25|513.24|509.14|513.36|509.26|513.22|509.12|15
1636438280000|2021-11-09 06:11:20|513.25|509.15|512.45|508.35|513.34|509.24|512.44|508.34|38
1636438290000|2021-11-09 06:11:30|512.43|508.33|512.62|508.52|512.77|508.67|512.43|508.33|32
1636438300000|2021-11-09 06:11:40|512.6|508.5|512.09|507.99|512.6|508.5|512.09|507.99|22
1636438310000|2021-11-09 06:11:50|512.06|507.96|512.03|507.93|512.47|508.37|512.03|507.93|11
1636438320000|2021-11-09 06:12:00|512|507.9|511.31|507.21|512.1|508|511.27|507.17|24
1636438330000|2021-11-09 06:12:10|511.39|507.29|511.5|507.4|511.86|507.76|511.26|507.16|30
1636438340000|2021-11-09 06:12:20|511.48|507.38|511.48|507.38|511.52|507.42|511.33|507.23|27
1636438350000|2021-11-09 06:12:30|511.46|507.36|511.52|507.42|511.62|507.52|511.46|507.36|24
1636438360000|2021-11-09 06:12:40|511.53|507.43|511.49|507.39|511.61|507.51|511.49|507.39|23
1636438370000|2021-11-09 06:12:50|511.53|507.43|511.52|507.42|511.62|507.52|511.51|507.41|19
1636438380000|2021-11-09 06:13:00|511.55|507.45|511.31|507.21|511.58|507.48|511.27|507.17|18
1636438390000|2021-11-09 06:13:10|511.29|507.19|511.19|507.09|511.29|507.19|511.14|507.04|20
1636438400000|2021-11-09 06:13:20|511.32|507.22|511.26|507.16|511.34|507.24|511.08|506.98|20
1636438410000|2021-11-09 06:13:30|511.24|507.14|511.07|506.97|511.25|507.15|511.06|506.96|22
1636438420000|2021-11-09 06:13:40|511.15|507.05|511|506.9|511.27|507.17|510.94|506.84|19
1636438430000|2021-11-09 06:13:50|511.01|506.91|511.6|507.5|511.6|507.5|511.01|506.91|18
1636438440000|2021-11-09 06:14:00|511.62|507.52|512.06|507.96|512.13|508.03|511.6|507.5|26
1636438450000|2021-11-09 06:14:10|512.1|508|512.02|507.92|512.13|508.03|512|507.9|20
1636438460000|2021-11-09 06:14:20|512.01|507.91|511.92|507.82|512.01|507.91|511.85|507.75|19
1636438470000|2021-11-09 06:14:30|511.9|507.8|511.76|507.66|511.95|507.85|511.76|507.66|26
1636438480000|2021-11-09 06:14:40|511.75|507.65|511.8|507.7|511.8|507.7|511.6|507.5|22
1636438490000|2021-11-09 06:14:50|511.78|507.68|511.71|507.61|511.83|507.73|511.65|507.55|18
1636438500000|2021-11-09 06:15:00|511.69|507.59|511.53|507.43|511.75|507.65|511.5|507.4|17
1636438510000|2021-11-09 06:15:10|511.54|507.44|511.94|507.84|511.94|507.84|511.54|507.44|33
1636438520000|2021-11-09 06:15:20|511.95|507.85|512.06|507.96|512.08|507.98|511.95|507.85|15
1636438530000|2021-11-09 06:15:30|512.08|507.98|511.97|507.87|512.08|507.98|511.94|507.84|22
1636438540000|2021-11-09 06:15:40|511.95|507.85|512.01|507.91|512.01|507.91|511.91|507.81|23
1636438550000|2021-11-09 06:15:50|512.03|507.93|511.98|507.88|512.07|507.97|511.98|507.88|14
1636438560000|2021-11-09 06:16:00|512.09|507.99|512.24|508.14|512.24|508.14|512.09|507.99|13
1636438570000|2021-11-09 06:16:10|512.27|508.17|512.94|508.84|513.02|508.92|512.27|508.17|22
1636438580000|2021-11-09 06:16:20|512.93|508.83|512.98|508.88|513.03|508.93|512.93|508.83|16
1636438590000|2021-11-09 06:16:30|512.99|508.89|513.1|509|513.12|509.02|512.99|508.89|7
1636438600000|2021-11-09 06:16:40|513.12|509.02|513.11|509.01|513.14|509.04|513.09|508.99|10
1636438610000|2021-11-09 06:16:50|513.13|509.03|513.23|509.13|513.23|509.13|513.13|509.03|3
1636438620000|2021-11-09 06:17:00|513.24|509.14|513.5|509.4|513.5|509.4|513.24|509.14|22
1636438630000|2021-11-09 06:17:10|513.49|509.39|513.68|509.58|513.68|509.58|513.49|509.39|21
1636438640000|2021-11-09 06:17:20|513.64|509.54|513.77|509.67|513.9|509.8|513.59|509.49|23
1636438650000|2021-11-09 06:17:30|513.76|509.66|513.86|509.76|513.93|509.83|513.75|509.65|23
1636438660000|2021-11-09 06:17:40|513.87|509.77|513.38|509.28|513.89|509.79|513.38|509.28|25
1636438670000|2021-11-09 06:17:50|513.37|509.27|513.36|509.26|513.4|509.3|513.34|509.24|18
1636438680000|2021-11-09 06:18:00|513.34|509.24|513.38|509.28|513.41|509.31|513.34|509.24|22
1636438690000|2021-11-09 06:18:10|513.37|509.27|513.26|509.16|513.38|509.28|513.23|509.13|22
1636438700000|2021-11-09 06:18:20|513.21|509.11|513.32|509.22|513.32|509.22|513.21|509.11|21
1636438710000|2021-11-09 06:18:30|513.31|509.21|513.1|509|513.35|509.25|513|508.9|13
1636438720000|2021-11-09 06:18:40|513.04|508.94|512.95|508.85|513.11|509.01|512.95|508.85|23
1636438730000|2021-11-09 06:18:50|512.96|508.86|512.53|508.43|513.03|508.93|512.48|508.38|14
1636438740000|2021-11-09 06:19:00|512.58|508.48|512.39|508.29|512.66|508.56|512.39|508.29|23
1636438750000|2021-11-09 06:19:10|512.42|508.32|512.62|508.52|512.62|508.52|512.4|508.3|18
1636438760000|2021-11-09 06:19:20|512.61|508.51|512.71|508.61|512.77|508.67|512.61|508.51|28
1636438770000|2021-11-09 06:19:30|512.73|508.63|512.93|508.83|512.93|508.83|512.68|508.58|21
1636438780000|2021-11-09 06:19:40|512.92|508.82|512.89|508.79|512.95|508.85|512.87|508.77|14
1636438790000|2021-11-09 06:19:50|512.88|508.78|512.88|508.78|512.89|508.79|512.81|508.71|10
1636438800000|2021-11-09 06:20:00|512.89|508.79|512.84|508.74|512.9|508.8|512.82|508.72|16
1636438810000|2021-11-09 06:20:10|512.85|508.75|512.83|508.73|512.87|508.77|512.83|508.73|7
1636438820000|2021-11-09 06:20:20|512.84|508.74|512.88|508.78|512.89|508.79|512.82|508.72|7
1636438830000|2021-11-09 06:20:30|512.9|508.8|512.7|508.6|512.9|508.8|512.7|508.6|19
1636438840000|2021-11-09 06:20:40|512.74|508.64|513.04|508.94|513.04|508.94|512.72|508.62|24
1636438850000|2021-11-09 06:20:50|513.05|508.95|513.15|509.05|513.15|509.05|513.05|508.95|11
1636438860000|2021-11-09 06:21:00|513.1|509|513.01|508.91|513.12|509.02|513.01|508.91|13
1636438870000|2021-11-09 06:21:10|513|508.9|512.84|508.74|513.03|508.93|512.81|508.71|18
1636438880000|2021-11-09 06:21:20|512.86|508.76|512.81|508.71|512.86|508.76|512.74|508.64|16
1636438890000|2021-11-09 06:21:30|512.83|508.73|512.97|508.87|512.97|508.87|512.75|508.65|21
1636438900000|2021-11-09 06:21:40|512.98|508.88|513.13|509.03|513.17|509.07|512.98|508.88|14
1636438910000|2021-11-09 06:21:50|513.18|509.08|513.21|509.11|513.27|509.17|513.14|509.04|17
1636438920000|2021-11-09 06:22:00|513.23|509.13|513.23|509.13|513.26|509.16|513.18|509.08|9
1636438930000|2021-11-09 06:22:10|513.22|509.12|513.48|509.38|513.48|509.38|513.2|509.1|22
1636438940000|2021-11-09 06:22:20|513.49|509.39|513.57|509.47|513.57|509.47|513.49|509.39|10
1636438950000|2021-11-09 06:22:30|513.48|509.38|513.42|509.32|513.48|509.38|513.24|509.14|22
1636438960000|2021-11-09 06:22:40|513.41|509.31|513.56|509.46|513.57|509.47|513.41|509.31|15
1636438970000|2021-11-09 06:22:50|513.57|509.47|513.68|509.58|513.73|509.63|513.55|509.45|21
1636438980000|2021-11-09 06:23:00|513.69|509.59|513.89|509.79|513.89|509.79|513.69|509.59|13
1636438990000|2021-11-09 06:23:10|513.88|509.78|513.69|509.59|513.88|509.78|513.69|509.59|13
1636439000000|2021-11-09 06:23:20|513.72|509.62|513.94|509.84|513.94|509.84|513.72|509.62|10
1636439010000|2021-11-09 06:23:30|513.93|509.83|513.89|509.79|513.93|509.83|513.8|509.7|8
1636439020000|2021-11-09 06:23:40|513.85|509.75|513.8|509.7|513.9|509.8|513.78|509.68|10
1636439030000|2021-11-09 06:23:50|513.78|509.68|513.8|509.7|513.8|509.7|513.73|509.63|8
1636439040000|2021-11-09 06:24:00|513.79|509.69|513.8|509.7|513.8|509.7|513.79|509.69|2
1636439050000|2021-11-09 06:24:10|513.79|509.69|513.73|509.63|513.8|509.7|513.72|509.62|5
1636439060000|2021-11-09 06:24:20|513.72|509.62|513.79|509.69|513.79|509.69|513.72|509.62|3
1636439070000|2021-11-09 06:24:30|513.74|509.64|513.78|509.68|513.78|509.68|513.73|509.63|6
1636439080000|2021-11-09 06:24:40|513.79|509.69|513.73|509.63|513.79|509.69|513.73|509.63|5
1636439100000|2021-11-09 06:25:00|513.71|509.61|513.73|509.63|513.73|509.63|513.69|509.59|6
1636439110000|2021-11-09 06:25:10|513.71|509.61|513.73|509.63|513.73|509.63|513.71|509.61|4
1636439120000|2021-11-09 06:25:20|513.77|509.67|513.78|509.68|513.79|509.69|513.77|509.67|3
1636439130000|2021-11-09 06:25:30|513.73|509.63|513.76|509.66|513.76|509.66|513.72|509.62|4
1636439140000|2021-11-09 06:25:40|513.72|509.62|513.78|509.68|513.79|509.69|513.72|509.62|14
1636439150000|2021-11-09 06:25:50|513.79|509.69|513.76|509.66|513.79|509.69|513.76|509.66|4
1636439160000|2021-11-09 06:26:00|513.75|509.65|513.69|509.59|513.78|509.68|513.69|509.59|7
1636439170000|2021-11-09 06:26:10|513.7|509.6|513.5|509.4|513.7|509.6|513.45|509.35|16
1636439180000|2021-11-09 06:26:20|513.46|509.36|513.42|509.32|513.52|509.42|513.41|509.31|9
1636439190000|2021-11-09 06:26:30|513.39|509.29|513.35|509.25|513.5|509.4|513.33|509.23|14
1636439200000|2021-11-09 06:26:40|513.4|509.3|513.34|509.24|513.4|509.3|513.34|509.24|12
1636439210000|2021-11-09 06:26:50|513.32|509.22|513.36|509.26|513.38|509.28|513.32|509.22|7
1636439220000|2021-11-09 06:27:00|513.34|509.24|513.33|509.23|513.38|509.28|513.27|509.17|10
1636439230000|2021-11-09 06:27:10|513.3|509.2|513.37|509.27|513.37|509.27|513.26|509.16|13
1636439240000|2021-11-09 06:27:20|513.36|509.26|513.37|509.27|513.41|509.31|513.35|509.25|12
1636439250000|2021-11-09 06:27:30|513.36|509.26|513.38|509.28|513.41|509.31|513.32|509.22|17
1636439260000|2021-11-09 06:27:40|513.37|509.27|513.37|509.27|513.39|509.29|513.33|509.23|13
1636439270000|2021-11-09 06:27:50|513.38|509.28|513.39|509.29|513.46|509.36|513.38|509.28|10
1636439280000|2021-11-09 06:28:00|513.4|509.3|513.38|509.28|513.52|509.42|513.37|509.27|11
1636439290000|2021-11-09 06:28:10|513.37|509.27|513.44|509.34|513.44|509.34|513.37|509.27|6
1636439300000|2021-11-09 06:28:20|513.43|509.33|514.34|510.24|514.41|510.31|513.42|509.32|24
1636439310000|2021-11-09 06:28:30|514.2|510.1|513.94|509.84|514.35|510.25|513.94|509.84|27
1636439320000|2021-11-09 06:28:40|513.95|509.85|514.1|510|514.1|510|513.95|509.85|30
1636439330000|2021-11-09 06:28:50|514.08|509.98|514.15|510.05|514.15|510.05|513.97|509.87|37
1636439340000|2021-11-09 06:29:00|514.14|510.04|514.33|510.23|514.35|510.25|514.14|510.04|20
1636439350000|2021-11-09 06:29:10|514.3|510.2|514.44|510.34|514.44|510.34|514.3|510.2|18
1636439360000|2021-11-09 06:29:20|514.46|510.36|514.52|510.42|514.54|510.44|514.46|510.36|9
1636439370000|2021-11-09 06:29:30|514.43|510.33|514.2|510.1|514.44|510.34|514.1|510|24
1636439380000|2021-11-09 06:29:40|514.22|510.12|513.87|509.77|514.24|510.14|513.87|509.77|28
1636439390000|2021-11-09 06:29:50|513.89|509.79|514.26|510.16|514.26|510.16|513.88|509.78|18
1636439400000|2021-11-09 06:30:00|514.29|510.19|514.49|510.39|514.49|510.39|514.29|510.19|11
1636439410000|2021-11-09 06:30:10|514.52|510.42|515.05|510.95|515.05|510.95|514.52|510.42|16
1636439420000|2021-11-09 06:30:20|515.09|510.99|515.3|511.2|515.32|511.22|515.09|510.99|15
1636439430000|2021-11-09 06:30:30|515.27|511.17|515.35|511.25|515.35|511.25|515.26|511.16|19
1636439440000|2021-11-09 06:30:40|515.25|511.15|515.32|511.22|515.32|511.22|514.98|510.88|33
1636439450000|2021-11-09 06:30:50|515.19|511.09|515.2|511.1|515.25|511.15|515.15|511.05|21
1636439460000|2021-11-09 06:31:00|515.17|511.07|515.24|511.14|515.24|511.14|515.17|511.07|9
1636439470000|2021-11-09 06:31:10|515.23|511.13|515.14|511.04|515.23|511.13|515.14|511.04|12
1636439480000|2021-11-09 06:31:20|515.12|511.02|515.14|511.04|515.14|511.04|515.11|511.01|10
1636439490000|2021-11-09 06:31:30|515.17|511.07|515.15|511.05|515.18|511.08|515.13|511.03|10
1636439500000|2021-11-09 06:31:40|515.14|511.04|515.28|511.18|515.28|511.18|515.14|511.04|14
1636439510000|2021-11-09 06:31:50|515.29|511.19|515.51|511.41|515.57|511.47|515.27|511.17|20
1636439520000|2021-11-09 06:32:00|515.53|511.43|515.45|511.35|515.53|511.43|515.42|511.32|16
1636439530000|2021-11-09 06:32:10|515.42|511.32|515.52|511.42|515.53|511.43|515.42|511.32|13
1636439540000|2021-11-09 06:32:20|515.51|511.41|515.49|511.39|515.52|511.42|515.46|511.36|7
1636439550000|2021-11-09 06:32:30|515.5|511.4|515.44|511.34|515.56|511.46|515.43|511.33|19
1636439560000|2021-11-09 06:32:40|515.46|511.36|515.51|511.41|515.51|511.41|515.46|511.36|13
1636439570000|2021-11-09 06:32:50|515.53|511.43|515.57|511.47|515.57|511.47|515.51|511.41|9
1636439580000|2021-11-09 06:33:00|515.59|511.49|515.58|511.48|515.6|511.5|515.58|511.48|4
1636439590000|2021-11-09 06:33:10|515.59|511.49|515.58|511.48|515.59|511.49|515.55|511.45|4
1636439600000|2021-11-09 06:33:20|515.56|511.46|515.49|511.39|515.62|511.52|515.48|511.38|9
1636439610000|2021-11-09 06:33:30|515.48|511.38|515.06|510.96|515.48|511.38|515.05|510.95|23
1636439620000|2021-11-09 06:33:40|515.08|510.98|515.21|511.11|515.21|511.11|515.05|510.95|20
1636439630000|2021-11-09 06:33:50|515.26|511.16|515.27|511.17|515.34|511.24|515.23|511.13|12
1636439640000|2021-11-09 06:34:00|515.31|511.21|515.42|511.32|515.42|511.32|515.27|511.17|12
1636439650000|2021-11-09 06:34:10|515.37|511.27|515.42|511.32|515.42|511.32|515.37|511.27|2
1636439660000|2021-11-09 06:34:20|515.33|511.23|515.42|511.32|515.42|511.32|515.33|511.23|2
1636439680000|2021-11-09 06:34:40|515.39|511.29|515.45|511.35|515.54|511.44|515.39|511.29|9
1636439690000|2021-11-09 06:34:50|515.54|511.44|515.55|511.45|515.55|511.45|515.54|511.44|2
1636439700000|2021-11-09 06:35:00|515.51|511.41|515.47|511.37|515.54|511.44|515.46|511.36|6
1636439710000|2021-11-09 06:35:10|515.54|511.44|515.23|511.13|515.54|511.44|514.6|510.5|18
1636439720000|2021-11-09 06:35:20|515.32|511.22|515.37|511.27|515.37|511.27|515.25|511.15|16
1636439730000|2021-11-09 06:35:30|515.21|511.11|515.02|510.92|515.33|511.23|515.02|510.92|17
1636439740000|2021-11-09 06:35:40|515|510.9|515|510.9|515.27|511.17|514.99|510.89|23
1636439750000|2021-11-09 06:35:50|515.02|510.92|514.92|510.82|515.14|511.04|514.9|510.8|19
1636439760000|2021-11-09 06:36:00|514.95|510.85|514.83|510.73|515.3|511.2|514.78|510.68|27
1636439770000|2021-11-09 06:36:10|514.84|510.74|514.81|510.71|514.89|510.79|514.79|510.69|13
1636439780000|2021-11-09 06:36:20|514.83|510.73|514.6|510.5|514.84|510.74|514.49|510.39|22
1636439790000|2021-11-09 06:36:30|514.59|510.49|514.17|510.07|514.6|510.5|514.17|510.07|23
1636439800000|2021-11-09 06:36:40|514.16|510.06|514.32|510.22|514.34|510.24|514.07|509.97|19
1636439810000|2021-11-09 06:36:50|514.31|510.21|514.37|510.27|514.37|510.27|514.29|510.19|10
1636439820000|2021-11-09 06:37:00|514.36|510.26|514.68|510.58|514.7|510.6|514.33|510.23|15
1636439830000|2021-11-09 06:37:10|514.71|510.61|514.8|510.7|514.8|510.7|514.68|510.58|12
1636439840000|2021-11-09 06:37:20|514.83|510.73|515.01|510.91|515.02|510.92|514.83|510.73|20
1636439850000|2021-11-09 06:37:30|515.02|510.92|515.01|510.91|515.05|510.95|514.93|510.83|15
1636439860000|2021-11-09 06:37:40|515.03|510.93|515.02|510.92|515.1|511|515.01|510.91|14
1636439870000|2021-11-09 06:37:50|515.03|510.93|515.12|511.02|515.13|511.03|515.03|510.93|14
1636439880000|2021-11-09 06:38:00|515.14|511.04|514.65|510.55|515.17|511.07|514.65|510.55|12
1636439890000|2021-11-09 06:38:10|514.67|510.57|514.41|510.31|514.72|510.62|514.4|510.3|21
1636439900000|2021-11-09 06:38:20|514.44|510.34|514.42|510.32|514.47|510.37|514.4|510.3|14
1636439910000|2021-11-09 06:38:30|514.36|510.26|513.76|509.66|514.4|510.3|513.75|509.65|22
1636439920000|2021-11-09 06:38:40|513.78|509.68|513.5|509.4|513.78|509.68|513.32|509.22|22
1636439930000|2021-11-09 06:38:50|513.55|509.45|513.8|509.7|513.83|509.73|513.38|509.28|25
1636439940000|2021-11-09 06:39:00|513.79|509.69|513.97|509.87|513.98|509.88|513.79|509.69|18
1636439950000|2021-11-09 06:39:10|513.98|509.88|513.57|509.47|513.98|509.88|513.5|509.4|30
1636439960000|2021-11-09 06:39:20|513.49|509.39|513.23|509.13|513.49|509.39|513.18|509.08|24
1636439970000|2021-11-09 06:39:30|513.25|509.15|513.3|509.2|513.33|509.23|513.25|509.15|16
1636439980000|2021-11-09 06:39:40|513.32|509.22|513.73|509.63|513.73|509.63|513.28|509.18|21
1636439990000|2021-11-09 06:39:50|513.74|509.64|513.74|509.64|513.74|509.64|513.65|509.55|13
1636440000000|2021-11-09 06:40:00|513.75|509.65|513.76|509.66|513.76|509.66|513.7|509.6|15
1636440010000|2021-11-09 06:40:10|513.75|509.65|513.74|509.64|513.77|509.67|513.72|509.62|9
1636440020000|2021-11-09 06:40:20|513.76|509.66|513.61|509.51|513.76|509.66|513.61|509.51|14
1636440030000|2021-11-09 06:40:30|513.59|509.49|513.6|509.5|513.7|509.6|513.52|509.42|16
1636440040000|2021-11-09 06:40:40|513.59|509.49|513.59|509.49|513.74|509.64|513.5|509.4|19
1636440050000|2021-11-09 06:40:50|513.61|509.51|513.8|509.7|513.8|509.7|513.57|509.47|18
1636440060000|2021-11-09 06:41:00|513.79|509.69|513.9|509.8|513.9|509.8|513.79|509.69|17
1636440070000|2021-11-09 06:41:10|513.91|509.81|513.86|509.76|513.93|509.83|513.79|509.69|13
1636440080000|2021-11-09 06:41:20|513.88|509.78|513.65|509.55|513.91|509.81|513.65|509.55|21
1636440090000|2021-11-09 06:41:30|513.66|509.56|513.65|509.55|513.73|509.63|513.63|509.53|12
1636440100000|2021-11-09 06:41:40|513.64|509.54|513.76|509.66|513.78|509.68|513.64|509.54|14
1636440110000|2021-11-09 06:41:50|513.73|509.63|513.86|509.76|513.88|509.78|513.73|509.63|12
1636440120000|2021-11-09 06:42:00|513.85|509.75|513.92|509.82|513.92|509.82|513.84|509.74|12
1636440130000|2021-11-09 06:42:10|513.91|509.81|513.64|509.54|513.91|509.81|513.63|509.53|13
1636440140000|2021-11-09 06:42:20|513.61|509.51|513.58|509.48|513.67|509.57|513.5|509.4|25
1636440150000|2021-11-09 06:42:30|513.59|509.49|513.46|509.36|513.59|509.49|513.45|509.35|18
1636440160000|2021-11-09 06:42:40|513.48|509.38|513.39|509.29|513.52|509.42|513.36|509.26|17
1636440170000|2021-11-09 06:42:50|513.37|509.27|512.96|508.86|513.4|509.3|512.96|508.86|19
1636440180000|2021-11-09 06:43:00|512.93|508.83|513|508.9|513.13|509.03|512.86|508.76|19
1636440190000|2021-11-09 06:43:10|512.99|508.89|513.73|509.63|513.98|509.88|512.96|508.86|31
1636440200000|2021-11-09 06:43:20|513.74|509.64|513.91|509.81|513.94|509.84|513.73|509.63|24
1636440210000|2021-11-09 06:43:30|513.92|509.82|514.05|509.95|514.07|509.97|513.91|509.81|19
1636440220000|2021-11-09 06:43:40|514.09|509.99|514.7|510.6|514.7|510.6|514.04|509.94|26
1636440230000|2021-11-09 06:43:50|514.67|510.57|514.63|510.53|514.78|510.68|514.61|510.51|21
1636440240000|2021-11-09 06:44:00|514.64|510.54|514.25|510.15|514.76|510.66|514.21|510.11|26
1636440250000|2021-11-09 06:44:10|514.26|510.16|514.28|510.18|514.29|510.19|514.21|510.11|12
1636440260000|2021-11-09 06:44:20|514.26|510.16|514.22|510.12|514.34|510.24|514.15|510.05|21
1636440270000|2021-11-09 06:44:30|514.23|510.13|514.42|510.32|514.6|510.5|514.17|510.07|16
1636440280000|2021-11-09 06:44:40|514.22|510.12|514.43|510.33|514.43|510.33|514.22|510.12|9
1636440290000|2021-11-09 06:44:50|514.44|510.34|514.38|510.28|514.48|510.38|514.22|510.12|17
1636440300000|2021-11-09 06:45:00|514.37|510.27|514.37|510.27|514.43|510.33|514.37|510.27|13
1636440310000|2021-11-09 06:45:10|514.32|510.22|514.24|510.14|514.41|510.31|514.23|510.13|15
1636440320000|2021-11-09 06:45:20|514.23|510.13|514.15|510.05|514.27|510.17|514.09|509.99|14
1636440330000|2021-11-09 06:45:30|514.13|510.03|513.77|509.67|514.13|510.03|513.77|509.67|19
1636440340000|2021-11-09 06:45:40|513.53|509.43|513.43|509.33|513.53|509.43|513.39|509.29|23
1636440350000|2021-11-09 06:45:50|513.47|509.37|513.43|509.33|513.68|509.58|513.41|509.31|18
1636440360000|2021-11-09 06:46:00|513.48|509.38|513.35|509.25|513.48|509.38|513.35|509.25|12
1636440370000|2021-11-09 06:46:10|513.37|509.27|513.12|509.02|513.37|509.27|513.1|509|17
1636440380000|2021-11-09 06:46:20|513.09|508.99|512.9|508.8|513.26|509.16|512.88|508.78|14
1636440390000|2021-11-09 06:46:30|513.05|508.95|513.48|509.38|513.49|509.39|513.05|508.95|20
1636440400000|2021-11-09 06:46:40|513.46|509.36|513.44|509.34|513.58|509.48|513.4|509.3|10
1636440410000|2021-11-09 06:46:50|513.45|509.35|513.38|509.28|513.47|509.37|513.35|509.25|22
1636440420000|2021-11-09 06:47:00|513.34|509.24|513.14|509.04|513.37|509.27|513.13|509.03|26
1636440430000|2021-11-09 06:47:10|513.15|509.05|513.09|508.99|513.15|509.05|513.03|508.93|15
1636440440000|2021-11-09 06:47:20|513.08|508.98|512.91|508.81|513.2|509.1|512.9|508.8|13
1636440450000|2021-11-09 06:47:30|512.88|508.78|512.75|508.65|512.88|508.78|512.7|508.6|15
1636440460000|2021-11-09 06:47:40|512.77|508.67|512.44|508.34|512.83|508.73|512.33|508.23|25
1636440470000|2021-11-09 06:47:50|512.39|508.29|512.06|507.96|512.39|508.29|512.02|507.92|17
1636440480000|2021-11-09 06:48:00|512.1|508|512.16|508.06|512.38|508.28|512.1|508|12
1636440490000|2021-11-09 06:48:10|512.14|508.04|512.2|508.1|512.21|508.11|512.14|508.04|10
1636440500000|2021-11-09 06:48:20|512.18|508.08|512.29|508.19|512.31|508.21|512.18|508.08|16
1636440510000|2021-11-09 06:48:30|512.3|508.2|512.32|508.22|512.42|508.32|512.3|508.2|17
1636440520000|2021-11-09 06:48:40|512.35|508.25|512.22|508.12|512.37|508.27|512.22|508.12|14
1636440530000|2021-11-09 06:48:50|512.25|508.15|512.25|508.15|512.26|508.16|512.25|508.15|7
1636440540000|2021-11-09 06:49:00|512.22|508.12|512.32|508.22|512.33|508.23|512.21|508.11|13
1636440550000|2021-11-09 06:49:10|512.3|508.2|512.13|508.03|512.3|508.2|512.11|508.01|9
1636440560000|2021-11-09 06:49:20|512.11|508.01|512.1|508|512.11|508.01|512.05|507.95|6
1636440570000|2021-11-09 06:49:30|512.11|508.01|512.1|508|512.3|508.2|512.1|508|10
1636440580000|2021-11-09 06:49:40|512.09|507.99|512.08|507.98|512.23|508.13|512.08|507.98|18
1636440590000|2021-11-09 06:49:50|512.09|507.99|512.09|507.99|512.21|508.11|512.09|507.99|18
1636440600000|2021-11-09 06:50:00|512.07|507.97|511.86|507.76|512.11|508.01|511.82|507.72|20
1636440610000|2021-11-09 06:50:10|511.93|507.83|511.76|507.66|511.98|507.88|511.76|507.66|16
1636440620000|2021-11-09 06:50:20|511.75|507.65|511.95|507.85|511.95|507.85|511.75|507.65|11
1636440630000|2021-11-09 06:50:30|511.76|507.66|511.62|507.52|511.79|507.69|511.62|507.52|9
1636440640000|2021-11-09 06:50:40|511.61|507.51|511.74|507.64|511.85|507.75|511.6|507.5|7
1636440650000|2021-11-09 06:50:50|511.83|507.73|511.75|507.65|511.95|507.85|511.57|507.47|16
1636440660000|2021-11-09 06:51:00|511.65|507.55|511.77|507.67|512.1|508|511.55|507.45|30
1636440670000|2021-11-09 06:51:10|511.7|507.6|511.73|507.63|511.94|507.84|511.58|507.48|22
1636440680000|2021-11-09 06:51:20|511.67|507.57|511.9|507.8|511.9|507.8|511.51|507.41|15
1636440690000|2021-11-09 06:51:30|511.87|507.77|512|507.9|512.05|507.95|511.85|507.75|21
1636440700000|2021-11-09 06:51:40|511.93|507.83|511.67|507.57|511.97|507.87|511.67|507.57|17
1636440710000|2021-11-09 06:51:50|511.65|507.55|511.51|507.41|511.65|507.55|511.51|507.41|9
1636440720000|2021-11-09 06:52:00|511.5|507.4|511.6|507.5|511.6|507.5|511.48|507.38|3
1636440730000|2021-11-09 06:52:10|511.48|507.38|511.77|507.67|511.77|507.67|511.48|507.38|14
1636440740000|2021-11-09 06:52:20|511.78|507.68|511.97|507.87|512.02|507.92|511.78|507.68|8
1636440750000|2021-11-09 06:52:30|512.02|507.92|511.96|507.86|512.04|507.94|511.9|507.8|7
1636440760000|2021-11-09 06:52:40|511.98|507.88|512.12|508.02|512.17|508.07|511.95|507.85|23
1636440770000|2021-11-09 06:52:50|512.17|508.07|512.04|507.94|512.17|508.07|511.84|507.74|23
1636440780000|2021-11-09 06:53:00|512.05|507.95|512.45|508.35|512.45|508.35|512.05|507.95|25
1636440790000|2021-11-09 06:53:10|512.43|508.33|512.23|508.13|512.43|508.33|512.18|508.08|28
1636440800000|2021-11-09 06:53:20|512.19|508.09|511.76|507.66|512.19|508.09|511.74|507.64|23
1636440810000|2021-11-09 06:53:30|511.79|507.69|512.29|508.19|512.35|508.25|511.77|507.67|26
1636440820000|2021-11-09 06:53:40|512.3|508.2|512.28|508.18|512.37|508.27|512.27|508.17|15
1636440830000|2021-11-09 06:53:50|512.26|508.16|512.16|508.06|512.26|508.16|512.1|508|15
1636440840000|2021-11-09 06:54:00|512.18|508.08|512.45|508.35|512.45|508.35|512.18|508.08|20
1636440850000|2021-11-09 06:54:10|512.46|508.36|512.58|508.48|512.59|508.49|512.46|508.36|15
1636440860000|2021-11-09 06:54:20|512.57|508.47|512.58|508.48|512.61|508.51|512.56|508.46|9
1636440870000|2021-11-09 06:54:30|512.59|508.49|512.72|508.62|512.8|508.7|512.59|508.49|19
1636440880000|2021-11-09 06:54:40|512.68|508.58|512.77|508.67|512.77|508.67|512.68|508.58|13
1636440890000|2021-11-09 06:54:50|512.76|508.66|512.7|508.6|512.8|508.7|512.59|508.49|32
1636440900000|2021-11-09 06:55:00|512.71|508.61|512.87|508.77|512.87|508.77|512.67|508.57|15
1636440910000|2021-11-09 06:55:10|512.9|508.8|513.01|508.91|513.01|508.91|512.9|508.8|17
1636440920000|2021-11-09 06:55:20|513.03|508.93|513.25|509.15|513.27|509.17|513.03|508.93|12
1636440930000|2021-11-09 06:55:30|513.3|509.2|513.41|509.31|513.45|509.35|513.21|509.11|21
1636440940000|2021-11-09 06:55:40|513.4|509.3|513.4|509.3|513.44|509.34|513.37|509.27|13
1636440950000|2021-11-09 06:55:50|513.37|509.27|513.29|509.19|513.39|509.29|513.29|509.19|12
1636440960000|2021-11-09 06:56:00|513.34|509.24|513.49|509.39|513.49|509.39|513.33|509.23|18
1636440970000|2021-11-09 06:56:10|513.5|509.4|513.7|509.6|513.7|509.6|513.5|509.4|10
1636440980000|2021-11-09 06:56:20|513.71|509.61|513.7|509.6|513.73|509.63|513.7|509.6|6
1636440990000|2021-11-09 06:56:30|513.69|509.59|513.89|509.79|513.9|509.8|513.68|509.58|24
1636441000000|2021-11-09 06:56:40|513.86|509.76|513.82|509.72|513.93|509.83|513.82|509.72|14
1636441010000|2021-11-09 06:56:50|513.83|509.73|513.87|509.77|513.87|509.77|513.83|509.73|7
1636441020000|2021-11-09 06:57:00|513.89|509.79|513.88|509.78|513.89|509.79|513.82|509.72|10
1636441030000|2021-11-09 06:57:10|513.86|509.76|513.72|509.62|513.86|509.76|513.67|509.57|18
1636441040000|2021-11-09 06:57:20|513.73|509.63|513.63|509.53|513.73|509.63|513.57|509.47|15
1636441050000|2021-11-09 06:57:30|513.64|509.54|513.51|509.41|513.66|509.56|513.47|509.37|15
1636441060000|2021-11-09 06:57:40|513.5|509.4|513.86|509.76|513.87|509.77|513.5|509.4|21
1636441070000|2021-11-09 06:57:50|513.82|509.72|513.85|509.75|513.9|509.8|513.79|509.69|14
1636441080000|2021-11-09 06:58:00|513.94|509.84|514.34|510.24|514.34|510.24|513.94|509.84|23
1636441090000|2021-11-09 06:58:10|514.37|510.27|514.17|510.07|514.37|510.27|514.15|510.05|21
1636441100000|2021-11-09 06:58:20|514.16|510.06|514.33|510.23|514.36|510.26|514.15|510.05|23
1636441110000|2021-11-09 06:58:30|514.31|510.21|514.37|510.27|514.47|510.37|514.3|510.2|20
1636441120000|2021-11-09 06:58:40|514.42|510.32|514.37|510.27|514.42|510.32|514.3|510.2|12
1636441130000|2021-11-09 06:58:50|514.39|510.29|514.39|510.29|514.43|510.33|514.35|510.25|8
1636441140000|2021-11-09 06:59:00|514.45|510.35|514.78|510.68|514.78|510.68|514.43|510.33|19
1636441150000|2021-11-09 06:59:10|514.79|510.69|515.52|511.42|515.52|511.42|514.79|510.69|27
1636441160000|2021-11-09 06:59:20|515.87|511.77|515.93|511.83|515.96|511.86|515.75|511.65|19
1636441170000|2021-11-09 06:59:30|515.94|511.84|514.88|510.78|515.94|511.84|514.87|510.77|31
1636441180000|2021-11-09 06:59:40|514.9|510.8|514.4|510.3|514.93|510.83|514.38|510.28|29
1636441190000|2021-11-09 06:59:50|514.33|510.23|515.36|511.26|515.37|511.27|514.33|510.23|28
1636441200000|2021-11-09 07:00:00|515.21|511.11|515.5|511.4|515.5|511.4|515.19|511.09|25
1636441210000|2021-11-09 07:00:10|515.52|511.42|515.56|511.46|515.61|511.51|515.52|511.42|18
1636441220000|2021-11-09 07:00:20|515.51|511.41|515|510.9|515.51|511.41|514.86|510.76|33
1636441230000|2021-11-09 07:00:30|514.99|510.89|515.15|511.05|515.17|511.07|514.89|510.79|25
1636441240000|2021-11-09 07:00:40|515.17|511.07|514.7|510.6|515.17|511.07|514.7|510.6|21
1636441250000|2021-11-09 07:00:50|514.67|510.57|514.59|510.49|514.72|510.62|514.59|510.49|21
1636441260000|2021-11-09 07:01:00|514.52|510.42|514.45|510.35|514.59|510.49|514.28|510.18|19
1636441270000|2021-11-09 07:01:10|514.3|510.2|514.51|510.41|514.51|510.41|514.2|510.1|16
1636441280000|2021-11-09 07:01:20|514.52|510.42|514.51|510.41|514.59|510.49|514.37|510.27|15
1636441290000|2021-11-09 07:01:30|514.52|510.42|514.49|510.39|514.54|510.44|514.48|510.38|17
1636441300000|2021-11-09 07:01:40|514.5|510.4|514.49|510.39|514.52|510.42|514.35|510.25|17
1636441310000|2021-11-09 07:01:50|514.32|510.22|514.48|510.38|514.5|510.4|514.26|510.16|15
1636441320000|2021-11-09 07:02:00|514.49|510.39|514.3|510.2|514.5|510.4|514.2|510.1|25
1636441330000|2021-11-09 07:02:10|514.31|510.21|514.74|510.64|515.35|511.25|514.31|510.21|29
1636441340000|2021-11-09 07:02:20|514.73|510.63|514.7|510.6|514.8|510.7|514.67|510.57|12
1636441350000|2021-11-09 07:02:30|514.71|510.61|514.55|510.45|514.72|510.62|514.52|510.42|12
1636441360000|2021-11-09 07:02:40|514.57|510.47|514.45|510.35|514.59|510.49|514.4|510.3|19
1636441370000|2021-11-09 07:02:50|514.49|510.39|514|509.9|514.58|510.48|513.92|509.82|22
1636441380000|2021-11-09 07:03:00|514.03|509.93|514.24|510.14|514.39|510.29|514.03|509.93|20
1636441390000|2021-11-09 07:03:10|514.25|510.15|514.53|510.43|514.54|510.44|514.24|510.14|24
1636441400000|2021-11-09 07:03:20|514.55|510.45|514.91|510.81|514.91|510.81|514.54|510.44|13
1636441410000|2021-11-09 07:03:30|514.92|510.82|515.21|511.11|515.39|511.29|514.91|510.81|29
1636441420000|2021-11-09 07:03:40|515.2|511.1|515.17|511.07|515.21|511.11|515.07|510.97|16
1636441430000|2021-11-09 07:03:50|515.16|511.06|515|510.9|515.16|511.06|514.72|510.62|23
1636441440000|2021-11-09 07:04:00|514.73|510.63|514.39|510.29|514.75|510.65|514.39|510.29|29
1636441450000|2021-11-09 07:04:10|514.38|510.28|514.18|510.08|514.6|510.5|514.18|510.08|20
1636441460000|2021-11-09 07:04:20|514.22|510.12|514.24|510.14|514.54|510.44|514.21|510.11|23
1636441470000|2021-11-09 07:04:30|514.35|510.25|514.39|510.29|514.41|510.31|514.28|510.18|23
1636441480000|2021-11-09 07:04:40|514.37|510.27|514.29|510.19|514.39|510.29|514.29|510.19|12
1636441490000|2021-11-09 07:04:50|514.33|510.23|514.89|510.79|514.91|510.81|514.32|510.22|26
1636441500000|2021-11-09 07:05:00|514.88|510.78|514.87|510.77|514.93|510.83|514.81|510.71|21
1636441510000|2021-11-09 07:05:10|514.86|510.76|514.98|510.88|515.05|510.95|514.84|510.74|19
1636441520000|2021-11-09 07:05:20|514.99|510.89|514.84|510.74|515.01|510.91|514.8|510.7|19
1636441530000|2021-11-09 07:05:30|514.81|510.71|514.96|510.86|514.97|510.87|514.72|510.62|22
1636441540000|2021-11-09 07:05:40|514.95|510.85|515|510.9|515|510.9|514.93|510.83|25
1636441550000|2021-11-09 07:05:50|514.99|510.89|515.02|510.92|515.04|510.94|514.96|510.86|17
1636441560000|2021-11-09 07:06:00|515.03|510.93|515|510.9|515.07|510.97|515|510.9|11
1636441570000|2021-11-09 07:06:10|515.01|510.91|514.75|510.65|515.08|510.98|514.73|510.63|22
1636441580000|2021-11-09 07:06:20|514.76|510.66|514.31|510.21|514.77|510.67|514.23|510.13|26
1636441590000|2021-11-09 07:06:30|514.3|510.2|514.33|510.23|514.4|510.3|514.22|510.12|18
1636441600000|2021-11-09 07:06:40|514.29|510.19|514.34|510.24|514.34|510.24|514.23|510.13|14
1636441610000|2021-11-09 07:06:50|514.33|510.23|514.6|510.5|514.65|510.55|514.22|510.12|23
1636441620000|2021-11-09 07:07:00|514.61|510.51|514.65|510.55|514.74|510.64|514.59|510.49|16
1636441630000|2021-11-09 07:07:10|514.64|510.54|514.72|510.62|514.74|510.64|514.6|510.5|16
1636441640000|2021-11-09 07:07:20|514.71|510.61|514.7|510.6|514.73|510.63|514.63|510.53|22
1636441650000|2021-11-09 07:07:30|514.72|510.62|514.59|510.49|514.73|510.63|514.49|510.39|26
1636441660000|2021-11-09 07:07:40|514.6|510.5|514.67|510.57|514.79|510.69|514.6|510.5|15
1636441670000|2021-11-09 07:07:50|514.7|510.6|514.76|510.66|514.8|510.7|514.68|510.58|11
1636441680000|2021-11-09 07:08:00|514.72|510.62|514.98|510.88|515.13|511.03|514.72|510.62|19
1636441690000|2021-11-09 07:08:10|514.97|510.87|514.76|510.66|515.03|510.93|514.76|510.66|23
1636441700000|2021-11-09 07:08:20|514.77|510.67|514.63|510.53|514.87|510.77|514.57|510.47|25
1636441710000|2021-11-09 07:08:30|514.68|510.58|514.62|510.52|514.69|510.59|514.51|510.41|22
1636441720000|2021-11-09 07:08:40|514.63|510.53|514.62|510.52|514.72|510.62|514.54|510.44|24
1636441730000|2021-11-09 07:08:50|514.6|510.5|514.39|510.29|514.6|510.5|514.36|510.26|17
1636441740000|2021-11-09 07:09:00|514.44|510.34|514.42|510.32|514.49|510.39|514.35|510.25|14
1636441750000|2021-11-09 07:09:10|514.43|510.33|514.39|510.29|514.56|510.46|514.3|510.2|15
1636441760000|2021-11-09 07:09:20|514.38|510.28|514.49|510.39|514.49|510.39|514.34|510.24|14
1636441770000|2021-11-09 07:09:30|514.5|510.4|514.28|510.18|514.5|510.4|514.28|510.18|15
1636441780000|2021-11-09 07:09:40|514.3|510.2|514.23|510.13|514.3|510.2|514.19|510.09|19
1636441790000|2021-11-09 07:09:50|514.21|510.11|514.3|510.2|514.3|510.2|514.21|510.11|9
1636441800000|2021-11-09 07:10:00|514.28|510.18|514.31|510.21|514.31|510.21|514.28|510.18|2
1636441810000|2021-11-09 07:10:10|514.32|510.22|514.49|510.39|514.53|510.43|514.32|510.22|12
1636441820000|2021-11-09 07:10:20|514.57|510.47|514.83|510.73|514.84|510.74|514.56|510.46|16
1636441830000|2021-11-09 07:10:30|514.91|510.81|515.16|511.06|515.16|511.06|514.86|510.76|14
1636441840000|2021-11-09 07:10:40|515.15|511.05|515.15|511.05|515.17|511.07|515.08|510.98|12
1636441850000|2021-11-09 07:10:50|515.16|511.06|515.66|511.56|515.68|511.58|515.16|511.06|16
1636441860000|2021-11-09 07:11:00|515.67|511.57|515.28|511.18|515.72|511.62|515.19|511.09|18
1636441870000|2021-11-09 07:11:10|515.27|511.17|515.3|511.2|515.34|511.24|515.18|511.08|24
1636441880000|2021-11-09 07:11:20|515.29|511.19|515.34|511.24|515.46|511.36|515.29|511.19|13
1636441890000|2021-11-09 07:11:30|515.32|511.22|515.09|510.99|515.38|511.28|515.09|510.99|18
1636441900000|2021-11-09 07:11:40|515.12|511.02|515.11|511.01|515.27|511.17|515.02|510.92|14
1636441910000|2021-11-09 07:11:50|515.14|511.04|515.06|510.96|515.3|511.2|515.02|510.92|17
1636441920000|2021-11-09 07:12:00|515.05|510.95|515.02|510.92|515.2|511.1|515|510.9|13
1636441930000|2021-11-09 07:12:10|515.2|511.1|514.83|510.73|515.2|511.1|514.82|510.72|22
1636441940000|2021-11-09 07:12:20|514.8|510.7|514.71|510.61|514.84|510.74|514.63|510.53|19
1636441950000|2021-11-09 07:12:30|514.74|510.64|515.06|510.96|515.15|511.05|514.74|510.64|11
1636441960000|2021-11-09 07:12:40|515.05|510.95|515.06|510.96|515.13|511.03|515.01|510.91|26
1636441970000|2021-11-09 07:12:50|515.07|510.97|515.23|511.13|515.39|511.29|515|510.9|11
1636441980000|2021-11-09 07:13:00|515.38|511.28|515.03|510.93|515.38|511.28|514.84|510.74|19
1636441990000|2021-11-09 07:13:10|514.82|510.72|514.8|510.7|514.86|510.76|514.78|510.68|16
1636442000000|2021-11-09 07:13:20|514.83|510.73|514.72|510.62|514.83|510.73|514.72|510.62|8
1636442010000|2021-11-09 07:13:30|514.75|510.65|515.07|510.97|515.07|510.97|514.75|510.65|7
1636442020000|2021-11-09 07:13:40|515.08|510.98|514.73|510.63|515.08|510.98|514.73|510.63|13
1636442030000|2021-11-09 07:13:50|514.99|510.89|515.09|510.99|515.12|511.02|514.92|510.82|17
1636442040000|2021-11-09 07:14:00|515.1|511|515.38|511.28|515.39|511.29|514.99|510.89|25
1636442050000|2021-11-09 07:14:10|515.43|511.33|515.38|511.28|515.43|511.33|515.36|511.26|11
1636442060000|2021-11-09 07:14:20|515.33|511.23|514.99|510.89|515.4|511.3|514.96|510.86|21
1636442070000|2021-11-09 07:14:30|515.1|511|515.12|511.02|515.19|511.09|515.07|510.97|13
1636442080000|2021-11-09 07:14:40|515.16|511.06|514.75|510.65|515.16|511.06|514.75|510.65|18
1636442090000|2021-11-09 07:14:50|514.76|510.66|514.86|510.76|514.86|510.76|514.63|510.53|21
1636442100000|2021-11-09 07:15:00|515.13|511.03|514.99|510.89|515.13|511.03|514.91|510.81|22
1636442110000|2021-11-09 07:15:10|514.97|510.87|515.14|511.04|515.2|511.1|514.97|510.87|20
1636442120000|2021-11-09 07:15:20|515.16|511.06|515.3|511.2|515.42|511.32|515.12|511.02|23
1636442130000|2021-11-09 07:15:30|515.28|511.18|515.19|511.09|515.49|511.39|515.19|511.09|20
1636442140000|2021-11-09 07:15:40|515.25|511.15|515.33|511.23|515.34|511.24|515.19|511.09|19
1636442150000|2021-11-09 07:15:50|515.34|511.24|515.43|511.33|515.48|511.38|515.29|511.19|13
1636442160000|2021-11-09 07:16:00|515.44|511.34|515.46|511.36|515.5|511.4|515.43|511.33|7
1636442170000|2021-11-09 07:16:10|515.44|511.34|515.46|511.36|515.46|511.36|515.38|511.28|13
1636442180000|2021-11-09 07:16:20|515.47|511.37|515.56|511.46|515.56|511.46|515.44|511.34|10
1636442190000|2021-11-09 07:16:30|515.57|511.47|515.65|511.55|515.67|511.57|515.45|511.35|22
1636442200000|2021-11-09 07:16:40|515.64|511.54|515.77|511.67|515.88|511.78|515.52|511.42|24
1636442210000|2021-11-09 07:16:50|515.88|511.78|515.87|511.77|515.91|511.81|515.69|511.59|22
1636442220000|2021-11-09 07:17:00|515.85|511.75|516.03|511.93|516.24|512.14|515.85|511.75|23
1636442230000|2021-11-09 07:17:10|516.01|511.91|516.12|512.02|516.2|512.1|515.92|511.82|24
1636442240000|2021-11-09 07:17:20|516.11|512.01|516.16|512.06|516.28|512.18|516.05|511.95|18
1636442250000|2021-11-09 07:17:30|516.17|512.07|516.4|512.3|516.48|512.38|516.04|511.94|20
1636442260000|2021-11-09 07:17:40|516.39|512.29|516.39|512.29|516.47|512.37|516.29|512.19|15
1636442270000|2021-11-09 07:17:50|516.41|512.31|516.32|512.22|516.45|512.35|516.25|512.15|27
1636442280000|2021-11-09 07:18:00|516.31|512.21|516.43|512.33|516.44|512.34|516.23|512.13|21
1636442290000|2021-11-09 07:18:10|516.49|512.39|516.54|512.44|516.64|512.54|516.39|512.29|16
1636442300000|2021-11-09 07:18:20|516.53|512.43|516.66|512.56|516.66|512.56|516.53|512.43|7
1636442320000|2021-11-09 07:18:40|516.65|512.55|516.42|512.32|516.66|512.56|516.42|512.32|17
1636442330000|2021-11-09 07:18:50|516.3|512.2|516.46|512.36|516.48|512.38|516.3|512.2|22
1636442340000|2021-11-09 07:19:00|516.49|512.39|516.52|512.42|516.59|512.49|516.45|512.35|15
1636442350000|2021-11-09 07:19:10|516.53|512.43|516.35|512.25|516.53|512.43|516.32|512.22|21
1636442360000|2021-11-09 07:19:20|516.36|512.26|516.36|512.26|516.44|512.34|516.2|512.1|23
1636442370000|2021-11-09 07:19:30|516.42|512.32|516.43|512.33|516.56|512.46|516.31|512.21|21
1636442380000|2021-11-09 07:19:40|516.5|512.4|516.44|512.34|516.52|512.42|516.38|512.28|23
1636442390000|2021-11-09 07:19:50|516.45|512.35|516.29|512.19|516.47|512.37|516.28|512.18|9
1636442400000|2021-11-09 07:20:00|516.33|512.23|516.5|512.4|516.58|512.48|516.31|512.21|19
1636442410000|2021-11-09 07:20:10|516.51|512.41|516.49|512.39|516.52|512.42|516.38|512.28|25
1636442420000|2021-11-09 07:20:20|516.51|512.41|516.09|511.99|516.51|512.41|516.08|511.98|22
1636442430000|2021-11-09 07:20:30|516.1|512|515.99|511.89|516.1|512|515.93|511.83|18
1636442440000|2021-11-09 07:20:40|516|511.9|515.97|511.87|516.07|511.97|515.93|511.83|16
1636442450000|2021-11-09 07:20:50|516.05|511.95|515.94|511.84|516.05|511.95|515.93|511.83|9
1636442460000|2021-11-09 07:21:00|515.95|511.85|516|511.9|516.07|511.97|515.86|511.76|21
1636442470000|2021-11-09 07:21:10|516.01|511.91|516.12|512.02|516.2|512.1|516.01|511.91|19
1636442480000|2021-11-09 07:21:20|516.13|512.03|516.07|511.97|516.16|512.06|516.06|511.96|15
1636442490000|2021-11-09 07:21:30|516.08|511.98|515.81|511.71|516.09|511.99|515.81|511.71|20
1636442500000|2021-11-09 07:21:40|515.8|511.7|515.65|511.55|515.81|511.71|515.61|511.51|19
1636442510000|2021-11-09 07:21:50|515.69|511.59|515.77|511.67|515.77|511.67|515.54|511.44|21
1636442520000|2021-11-09 07:22:00|515.78|511.68|515.83|511.73|515.85|511.75|515.77|511.67|18
1636442530000|2021-11-09 07:22:10|515.82|511.72|515.62|511.52|515.82|511.72|515.61|511.51|16
1636442540000|2021-11-09 07:22:20|515.63|511.53|515.73|511.63|515.73|511.63|515.63|511.53|6
1636442550000|2021-11-09 07:22:30|515.74|511.64|516.03|511.93|516.11|512.01|515.73|511.63|24
1636442560000|2021-11-09 07:22:40|516.02|511.92|516.07|511.97|516.1|512|516|511.9|16
1636442570000|2021-11-09 07:22:50|516.1|512|516.39|512.29|516.41|512.31|516.09|511.99|16
1636442580000|2021-11-09 07:23:00|516.42|512.32|516.4|512.3|516.48|512.38|516.36|512.26|15
1636442590000|2021-11-09 07:23:10|516.39|512.29|516.38|512.28|516.43|512.33|516.37|512.27|8
1636442600000|2021-11-09 07:23:20|516.37|512.27|516.33|512.23|516.37|512.27|516.33|512.23|3
1636442610000|2021-11-09 07:23:30|516.34|512.24|516.26|512.16|516.39|512.29|516.22|512.12|19
1636442620000|2021-11-09 07:23:40|516.24|512.14|515.95|511.85|516.24|512.14|515.88|511.78|22
1636442630000|2021-11-09 07:23:50|516|511.9|516.04|511.94|516.11|512.01|515.87|511.77|26
1636442640000|2021-11-09 07:24:00|516.05|511.95|515.88|511.78|516.1|512|515.8|511.7|17
1636442650000|2021-11-09 07:24:10|515.93|511.83|515.69|511.59|515.93|511.83|515.67|511.57|17
1636442660000|2021-11-09 07:24:20|515.72|511.62|515.88|511.78|515.89|511.79|515.71|511.61|14
1636442670000|2021-11-09 07:24:30|515.89|511.79|515.96|511.86|516.05|511.95|515.89|511.79|22
1636442680000|2021-11-09 07:24:40|516.03|511.93|515.8|511.7|516.03|511.93|515.8|511.7|14
1636442690000|2021-11-09 07:24:50|515.91|511.81|515.86|511.76|515.91|511.81|515.86|511.76|10
1636442700000|2021-11-09 07:25:00|515.87|511.77|515.91|511.81|515.95|511.85|515.86|511.76|19
1636442710000|2021-11-09 07:25:10|516.09|511.99|515.9|511.8|516.09|511.99|515.88|511.78|25
1636442720000|2021-11-09 07:25:20|515.91|511.81|515.86|511.76|516.01|511.91|515.83|511.73|18
1636442730000|2021-11-09 07:25:30|515.89|511.79|515.88|511.78|515.93|511.83|515.76|511.66|18
1636442740000|2021-11-09 07:25:40|515.87|511.77|515.95|511.85|516.18|512.08|515.87|511.77|18
1636442750000|2021-11-09 07:25:50|515.9|511.8|515.89|511.79|515.95|511.85|515.88|511.78|15
1636442760000|2021-11-09 07:26:00|515.87|511.77|515.93|511.83|516.05|511.95|515.87|511.77|13
1636442770000|2021-11-09 07:26:10|515.99|511.89|515.81|511.71|515.99|511.89|515.78|511.68|22
1636442780000|2021-11-09 07:26:20|515.83|511.73|515.99|511.89|516.11|512.01|515.78|511.68|20
1636442790000|2021-11-09 07:26:30|516|511.9|515.81|511.71|516.02|511.92|515.78|511.68|20
1636442800000|2021-11-09 07:26:40|515.69|511.59|515.72|511.62|515.74|511.64|515.66|511.56|13
1636442810000|2021-11-09 07:26:50|515.73|511.63|515.66|511.56|515.74|511.64|515.59|511.49|24
1636442820000|2021-11-09 07:27:00|515.67|511.57|515.64|511.54|515.72|511.62|515.6|511.5|23
1636442830000|2021-11-09 07:27:10|515.66|511.56|515.44|511.34|515.66|511.56|515.44|511.34|21
1636442840000|2021-11-09 07:27:20|515.53|511.43|515.45|511.35|515.54|511.44|515.45|511.35|13
1636442850000|2021-11-09 07:27:30|515.48|511.38|515.22|511.12|515.48|511.38|515.22|511.12|20
1636442860000|2021-11-09 07:27:40|515.27|511.17|515.17|511.07|515.28|511.18|515.17|511.07|14
1636442870000|2021-11-09 07:27:50|515.18|511.08|515.03|510.93|515.18|511.08|515.03|510.93|19
1636442880000|2021-11-09 07:28:00|515|510.9|514.92|510.82|515.02|510.92|514.89|510.79|13
1636442890000|2021-11-09 07:28:10|514.93|510.83|514.76|510.66|514.93|510.83|514.75|510.65|12
1636442900000|2021-11-09 07:28:20|514.81|510.71|514.69|510.59|514.82|510.72|514.69|510.59|18
1636442910000|2021-11-09 07:28:30|514.81|510.71|515.04|510.94|515.24|511.14|514.81|510.71|26
1636442920000|2021-11-09 07:28:40|515.07|510.97|514.82|510.72|515.09|510.99|514.82|510.72|19
1636442930000|2021-11-09 07:28:50|514.84|510.74|514.47|510.37|515.02|510.92|514.47|510.37|18
1636442940000|2021-11-09 07:29:00|514.49|510.39|514.52|510.42|514.54|510.44|514.45|510.35|21
1636442950000|2021-11-09 07:29:10|514.5|510.4|514.47|510.37|514.51|510.41|514.46|510.36|12
1636442960000|2021-11-09 07:29:20|514.48|510.38|513.93|509.83|514.49|510.39|513.83|509.73|16
1636442970000|2021-11-09 07:29:30|513.89|509.79|513.85|509.75|513.9|509.8|513.81|509.71|12
1636442980000|2021-11-09 07:29:40|513.89|509.79|513.83|509.73|513.9|509.8|513.77|509.67|17
1636442990000|2021-11-09 07:29:50|513.8|509.7|513.97|509.87|514.1|510|513.8|509.7|17
1636443000000|2021-11-09 07:30:00|514|509.9|514.23|510.13|514.26|510.16|513.94|509.84|24
1636443010000|2021-11-09 07:30:10|514.27|510.17|514.25|510.15|514.29|510.19|514.2|510.1|10
1636443020000|2021-11-09 07:30:20|514.24|510.14|514.22|510.12|514.29|510.19|514.2|510.1|9
1636443030000|2021-11-09 07:30:30|514.25|510.15|514.31|510.21|514.31|510.21|514.21|510.11|8
1636443040000|2021-11-09 07:30:40|514.28|510.18|514.23|510.13|514.28|510.18|514.23|510.13|8
1636443050000|2021-11-09 07:30:50|514.25|510.15|514.34|510.24|514.38|510.28|514.23|510.13|14
1636443060000|2021-11-09 07:31:00|514.31|510.21|514.4|510.3|514.4|510.3|514.31|510.21|7
1636443070000|2021-11-09 07:31:10|514.39|510.29|514.27|510.17|514.43|510.33|514.27|510.17|13
1636443080000|2021-11-09 07:31:20|514.14|510.04|514.05|509.95|514.16|510.06|514.05|509.95|13
1636443090000|2021-11-09 07:31:30|514.06|509.96|514|509.9|514.15|510.05|514|509.9|20
1636443100000|2021-11-09 07:31:40|513.99|509.89|513.8|509.7|513.99|509.89|513.8|509.7|18
1636443110000|2021-11-09 07:31:50|513.77|509.67|513.47|509.37|513.77|509.67|513.33|509.23|25
1636443120000|2021-11-09 07:32:00|513.33|509.23|513.89|509.79|513.9|509.8|513.33|509.23|28
1636443130000|2021-11-09 07:32:10|513.91|509.81|514.03|509.93|514.12|510.02|513.85|509.75|26
1636443140000|2021-11-09 07:32:20|514.04|509.94|513.94|509.84|514.05|509.95|513.86|509.76|25
1636443150000|2021-11-09 07:32:30|513.97|509.87|513.77|509.67|514.03|509.93|513.71|509.61|20
1636443160000|2021-11-09 07:32:40|513.78|509.68|513.46|509.36|513.87|509.77|513.44|509.34|25
1636443170000|2021-11-09 07:32:50|513.44|509.34|513.44|509.34|513.73|509.63|513.44|509.34|22
1636443180000|2021-11-09 07:33:00|513.42|509.32|513.52|509.42|513.64|509.54|513.36|509.26|26
1636443190000|2021-11-09 07:33:10|513.51|509.41|513.51|509.41|513.59|509.49|513.43|509.33|25
1636443200000|2021-11-09 07:33:20|513.5|509.4|513.54|509.44|513.6|509.5|513.5|509.4|18
1636443210000|2021-11-09 07:33:30|513.55|509.45|513.27|509.17|513.55|509.45|513.22|509.12|25
1636443220000|2021-11-09 07:33:40|513.26|509.16|512.77|508.67|513.26|509.16|512.69|508.59|32
1636443230000|2021-11-09 07:33:50|512.78|508.68|512.93|508.83|513.07|508.97|512.78|508.68|20
1636443240000|2021-11-09 07:34:00|512.83|508.73|512.22|508.12|512.83|508.73|512.21|508.11|34
1636443250000|2021-11-09 07:34:10|512.21|508.11|511.73|507.63|512.21|508.11|511.66|507.56|29
1636443260000|2021-11-09 07:34:20|511.75|507.65|511.67|507.57|511.9|507.8|511.49|507.39|30
1636443270000|2021-11-09 07:34:30|511.76|507.66|511.35|507.25|511.76|507.66|511.28|507.18|28
1636443280000|2021-11-09 07:34:40|511.4|507.3|511.44|507.34|511.44|507.34|511.29|507.19|26
1636443290000|2021-11-09 07:34:50|511.41|507.31|510.19|506.09|511.41|507.31|509.62|505.52|24
1636443300000|2021-11-09 07:35:00|510.15|506.05|510.11|506.01|510.34|506.24|509.45|505.35|33
1636443310000|2021-11-09 07:35:10|510.12|506.02|510.72|506.62|510.91|506.81|509.88|505.78|39
1636443320000|2021-11-09 07:35:20|510.7|506.6|511.24|507.14|511.34|507.24|510.54|506.44|37
1636443330000|2021-11-09 07:35:30|511.25|507.15|511.44|507.34|511.82|507.72|511.25|507.15|28
1636443340000|2021-11-09 07:35:40|511.4|507.3|511.66|507.56|511.82|507.72|511.31|507.21|26
1636443350000|2021-11-09 07:35:50|511.72|507.62|511.28|507.18|511.72|507.62|511.28|507.18|31
1636443360000|2021-11-09 07:36:00|511.26|507.16|511.26|507.16|511.54|507.44|511.26|507.16|28
1636443370000|2021-11-09 07:36:10|511.24|507.14|510.99|506.89|511.29|507.19|510.88|506.78|31
1636443380000|2021-11-09 07:36:20|510.92|506.82|510.84|506.74|510.92|506.82|510.79|506.69|22
1636443390000|2021-11-09 07:36:30|510.88|506.78|510.89|506.79|511.01|506.91|510.72|506.62|29
1636443400000|2021-11-09 07:36:40|510.95|506.85|510.65|506.55|510.95|506.85|510.54|506.44|25
1636443410000|2021-11-09 07:36:50|510.66|506.56|510.63|506.53|510.71|506.61|510.56|506.46|23
1636443420000|2021-11-09 07:37:00|510.62|506.52|510.27|506.17|510.74|506.64|510.25|506.15|30
1636443430000|2021-11-09 07:37:10|510.24|506.14|509.95|505.85|510.39|506.29|509.89|505.79|28
1636443440000|2021-11-09 07:37:20|509.99|505.89|510.19|506.09|510.22|506.12|509.82|505.72|24
1636443450000|2021-11-09 07:37:30|510.2|506.1|510.18|506.08|510.67|506.57|510.18|506.08|31
1636443460000|2021-11-09 07:37:40|510.26|506.16|510.22|506.12|510.39|506.29|510.11|506.01|25
1636443470000|2021-11-09 07:37:50|510.19|506.09|510.1|506|510.36|506.26|510.08|505.98|29
1636443480000|2021-11-09 07:38:00|510.09|505.99|510.8|506.7|510.8|506.7|510.09|505.99|28
1636443490000|2021-11-09 07:38:10|510.79|506.69|510.21|506.11|510.83|506.73|510.21|506.11|30
1636443500000|2021-11-09 07:38:20|510.23|506.13|510.16|506.06|510.23|506.13|510.08|505.98|28
1636443510000|2021-11-09 07:38:30|510.11|506.01|510.05|505.95|510.19|506.09|509.99|505.89|16
1636443520000|2021-11-09 07:38:40|510.06|505.96|510.14|506.04|510.21|506.11|509.97|505.87|18
1636443530000|2021-11-09 07:38:50|510.15|506.05|509.97|505.87|510.17|506.07|509.9|505.8|32
1636443540000|2021-11-09 07:39:00|510|505.9|510.03|505.93|510.41|506.31|510|505.9|27
1636443550000|2021-11-09 07:39:10|509.99|505.89|510.05|505.95|510.3|506.2|509.99|505.89|19
1636443560000|2021-11-09 07:39:20|510.1|506|509.95|505.85|510.1|506|509.92|505.82|11
1636443570000|2021-11-09 07:39:30|510|505.9|509.69|505.59|510.2|506.1|509.69|505.59|28
1636443580000|2021-11-09 07:39:40|509.75|505.65|509.75|505.65|510.02|505.92|509.5|505.4|29
1636443590000|2021-11-09 07:39:50|509.8|505.7|509.79|505.69|510.04|505.94|509.52|505.42|28
1636443600000|2021-11-09 07:40:00|509.76|505.66|509.6|505.5|509.83|505.73|509.56|505.46|17
1636443610000|2021-11-09 07:40:10|509.62|505.52|509.86|505.76|509.91|505.81|509.54|505.44|28
1636443620000|2021-11-09 07:40:20|509.88|505.78|509.99|505.89|510.16|506.06|509.86|505.76|24
1636443630000|2021-11-09 07:40:30|510.01|505.91|510.39|506.29|510.43|506.33|509.94|505.84|27
1636443640000|2021-11-09 07:40:40|510.38|506.28|510.19|506.09|510.43|506.33|510.19|506.09|22
1636443650000|2021-11-09 07:40:50|510.23|506.13|510.07|505.97|510.26|506.16|509.96|505.86|23
1636443660000|2021-11-09 07:41:00|510.09|505.99|510.1|506|510.13|506.03|509.98|505.88|16
1636443670000|2021-11-09 07:41:10|510.13|506.03|510.14|506.04|510.36|506.26|510.11|506.01|27
1636443680000|2021-11-09 07:41:20|510.15|506.05|510.11|506.01|510.17|506.07|510.11|506.01|7
1636443690000|2021-11-09 07:41:30|510.12|506.02|509.85|505.75|510.12|506.02|509.79|505.69|21
1636443700000|2021-11-09 07:41:40|509.89|505.79|510.21|506.11|510.31|506.21|509.88|505.78|21
1636443710000|2021-11-09 07:41:50|510.23|506.13|509.97|505.87|510.29|506.19|509.95|505.85|24
1636443720000|2021-11-09 07:42:00|509.96|505.86|510.24|506.14|510.24|506.14|509.84|505.74|26
1636443730000|2021-11-09 07:42:10|510.19|506.09|510.05|505.95|510.26|506.16|509.93|505.83|17
1636443740000|2021-11-09 07:42:20|510.1|506|510.07|505.97|510.37|506.27|510.02|505.92|32
1636443750000|2021-11-09 07:42:30|510.11|506.01|509.96|505.86|510.13|506.03|509.96|505.86|17
1636443760000|2021-11-09 07:42:40|509.92|505.82|510.09|505.99|510.1|506|509.79|505.69|21
1636443770000|2021-11-09 07:42:50|510.11|506.01|509.91|505.81|510.13|506.03|509.9|505.8|13
1636443780000|2021-11-09 07:43:00|509.86|505.76|509.91|505.81|509.93|505.83|509.85|505.75|14
1636443790000|2021-11-09 07:43:10|509.87|505.77|509.9|505.8|509.96|505.86|509.85|505.75|12
1636443800000|2021-11-09 07:43:20|509.86|505.76|509.88|505.78|510.36|506.26|509.79|505.69|22
1636443810000|2021-11-09 07:43:30|509.86|505.76|509.75|505.65|509.95|505.85|509.71|505.61|29
1636443820000|2021-11-09 07:43:40|509.88|505.78|509.88|505.78|509.89|505.79|509.7|505.6|24
1636443830000|2021-11-09 07:43:50|509.86|505.76|509.93|505.83|509.95|505.85|509.81|505.71|23
1636443840000|2021-11-09 07:44:00|509.87|505.77|509.91|505.81|509.94|505.84|509.85|505.75|24
1636443850000|2021-11-09 07:44:10|509.9|505.8|509.95|505.85|509.99|505.89|509.86|505.76|18
1636443860000|2021-11-09 07:44:20|509.97|505.87|510.22|506.12|510.22|506.12|509.97|505.87|16
1636443870000|2021-11-09 07:44:30|510.23|506.13|510.31|506.21|510.36|506.26|510.19|506.09|23
1636443880000|2021-11-09 07:44:40|510.3|506.2|510.4|506.3|510.46|506.36|510.29|506.19|19
1636443890000|2021-11-09 07:44:50|510.41|506.31|510.37|506.27|510.43|506.33|510.37|506.27|13
1636443900000|2021-11-09 07:45:00|510.34|506.24|510.37|506.27|510.39|506.29|510.31|506.21|25
1636443910000|2021-11-09 07:45:10|510.39|506.29|510.34|506.24|510.45|506.35|510.33|506.23|23
1636443920000|2021-11-09 07:45:20|510.36|506.26|510.26|506.16|510.39|506.29|510.26|506.16|27
1636443930000|2021-11-09 07:45:30|510.27|506.17|510.27|506.17|510.31|506.21|510.19|506.09|17
1636443940000|2021-11-09 07:45:40|510.28|506.18|510.43|506.33|510.44|506.34|510.28|506.18|19
1636443950000|2021-11-09 07:45:50|510.39|506.29|511.42|507.32|511.58|507.48|510.39|506.29|23
1636443960000|2021-11-09 07:46:00|511.46|507.36|511.12|507.02|511.71|507.61|511.06|506.96|30
1636443970000|2021-11-09 07:46:10|511.05|506.95|510.49|506.39|511.17|507.07|510.39|506.29|32
1636443980000|2021-11-09 07:46:20|510.42|506.32|510.1|506|510.42|506.32|510.07|505.97|30
1636443990000|2021-11-09 07:46:30|510.09|505.99|510.47|506.37|510.5|506.4|509.97|505.87|33
1636444000000|2021-11-09 07:46:40|510.48|506.38|510.39|506.29|510.51|506.41|510.38|506.28|21
1636444010000|2021-11-09 07:46:50|510.38|506.28|510.28|506.18|510.51|506.41|510.28|506.18|28
1636444020000|2021-11-09 07:47:00|510.27|506.17|510.39|506.29|510.47|506.37|510.27|506.17|25
1636444030000|2021-11-09 07:47:10|510.4|506.3|510.41|506.31|510.48|506.38|510.39|506.29|20
1636444040000|2021-11-09 07:47:20|510.38|506.28|510.35|506.25|510.39|506.29|510.3|506.2|24
1636444050000|2021-11-09 07:47:30|510.34|506.24|510.04|505.94|510.38|506.28|510.02|505.92|22
1636444060000|2021-11-09 07:47:40|510.02|505.92|510.07|505.97|510.11|506.01|510.02|505.92|13
1636444070000|2021-11-09 07:47:50|510.03|505.93|510.05|505.95|510.06|505.96|510.03|505.93|8
1636444080000|2021-11-09 07:48:00|509.97|505.87|510.07|505.97|510.28|506.18|509.9|505.8|26
1636444090000|2021-11-09 07:48:10|510.09|505.99|510.05|505.95|510.2|506.1|509.99|505.89|23
1636444100000|2021-11-09 07:48:20|510.09|505.99|509.7|505.6|510.09|505.99|509.7|505.6|28
1636444110000|2021-11-09 07:48:30|509.61|505.51|509.57|505.47|509.75|505.65|509.56|505.46|27
1636444120000|2021-11-09 07:48:40|509.55|505.45|509.39|505.29|509.55|505.45|509.33|505.23|19
1636444130000|2021-11-09 07:48:50|509.12|505.02|509.47|505.37|509.47|505.37|509.09|504.99|22
1636444140000|2021-11-09 07:49:00|509.5|505.4|509.92|505.82|510.07|505.97|509.3|505.2|28
1636444150000|2021-11-09 07:49:10|509.95|505.85|510.21|506.11|510.36|506.26|509.94|505.84|26
1636444160000|2021-11-09 07:49:20|510.06|505.96|510.13|506.03|510.26|506.16|509.99|505.89|31
1636444170000|2021-11-09 07:49:30|510.1|506|509.9|505.8|510.27|506.17|509.83|505.73|22
1636444180000|2021-11-09 07:49:40|509.83|505.73|509.86|505.76|510.17|506.07|509.8|505.7|22
1636444190000|2021-11-09 07:49:50|509.87|505.77|510.34|506.24|510.35|506.25|509.87|505.77|22
1636444200000|2021-11-09 07:50:00|510.39|506.29|510.76|506.66|510.76|506.66|510.39|506.29|26
1636444210000|2021-11-09 07:50:10|510.86|506.76|511.87|507.77|512.06|507.96|510.86|506.76|33
1636444220000|2021-11-09 07:50:20|511.85|507.75|511.75|507.65|512.13|508.03|511.75|507.65|28
1636444230000|2021-11-09 07:50:30|511.76|507.66|511.87|507.77|511.95|507.85|511.76|507.66|18
1636444240000|2021-11-09 07:50:40|511.84|507.74|511.38|507.28|511.91|507.81|511.38|507.28|21
1636444250000|2021-11-09 07:50:50|511.4|507.3|510.61|506.51|511.4|507.3|510.61|506.51|22
1636444260000|2021-11-09 07:51:00|510.67|506.57|510.34|506.24|510.67|506.57|510.17|506.07|21
1636444270000|2021-11-09 07:51:10|510.35|506.25|510.27|506.17|510.5|506.4|510.02|505.92|27
1636444280000|2021-11-09 07:51:20|509.92|505.82|509.79|505.69|510.04|505.94|509.79|505.69|23
1636444290000|2021-11-09 07:51:30|509.75|505.65|509.94|505.84|510.17|506.07|509.75|505.65|20
1636444300000|2021-11-09 07:51:40|509.93|505.83|509.85|505.75|510|505.9|509.73|505.63|29
1636444310000|2021-11-09 07:51:50|509.81|505.71|510.06|505.96|510.15|506.05|509.76|505.66|28
1636444320000|2021-11-09 07:52:00|510.03|505.93|509.82|505.72|510.03|505.93|509.75|505.65|29
1636444330000|2021-11-09 07:52:10|509.84|505.74|509.32|505.22|509.84|505.74|509.18|505.08|23
1636444340000|2021-11-09 07:52:20|509.28|505.18|509.26|505.16|509.54|505.44|509.19|505.09|31
1636444350000|2021-11-09 07:52:30|509.24|505.14|509.18|505.08|509.45|505.35|509.06|504.96|30
1636444360000|2021-11-09 07:52:40|509.24|505.14|508.17|504.07|509.24|505.14|508.07|503.97|31
1636444370000|2021-11-09 07:52:50|508.08|503.98|508.11|504.01|508.42|504.32|508.08|503.98|34
1636444380000|2021-11-09 07:53:00|508.35|504.25|507.64|503.54|508.35|504.25|507.64|503.54|32
1636444390000|2021-11-09 07:53:10|507.58|503.48|507.35|503.25|507.63|503.53|507.35|503.25|27
1636444400000|2021-11-09 07:53:20|506.96|502.86|506.09|501.99|506.96|502.86|506.07|501.97|39
1636444410000|2021-11-09 07:53:30|506.08|501.98|506.78|502.68|506.88|502.78|506.05|501.95|35
1636444420000|2021-11-09 07:53:40|506.82|502.72|506.95|502.85|507.01|502.91|506.77|502.67|27
1636444430000|2021-11-09 07:53:50|506.96|502.86|506.96|502.86|507.03|502.93|506.87|502.77|25
1636444440000|2021-11-09 07:54:00|506.98|502.88|506.74|502.64|507.04|502.94|506.65|502.55|26
1636444450000|2021-11-09 07:54:10|506.64|502.54|506.51|502.41|506.75|502.65|506.34|502.24|35
1636444460000|2021-11-09 07:54:20|506.5|502.4|507.62|503.52|507.62|503.52|506.36|502.26|34
1636444470000|2021-11-09 07:54:30|507.63|503.53|506.74|502.64|507.63|503.53|506.74|502.64|36
1636444480000|2021-11-09 07:54:40|506.77|502.67|507.14|503.04|507.14|503.04|506.76|502.66|28
1636444490000|2021-11-09 07:54:50|507.22|503.12|507.82|503.72|507.91|503.81|507|502.9|37
1636444500000|2021-11-09 07:55:00|507.74|503.64|509.21|505.11|509.22|505.12|507.72|503.62|35
1636444510000|2021-11-09 07:55:10|509.12|505.02|508.55|504.45|509.16|505.06|508.55|504.45|37
1636444520000|2021-11-09 07:55:20|508.51|504.41|508.04|503.94|508.53|504.43|507.96|503.86|37
1636444530000|2021-11-09 07:55:30|508.01|503.91|508.46|504.36|508.55|504.45|507.98|503.88|25
1636444540000|2021-11-09 07:55:40|508.48|504.38|508.3|504.2|508.48|504.38|508.17|504.07|23
1636444550000|2021-11-09 07:55:50|508.31|504.21|508.25|504.15|508.31|504.21|508.12|504.02|27
1636444560000|2021-11-09 07:56:00|508.3|504.2|508.34|504.24|508.34|504.24|508.22|504.12|21
1636444570000|2021-11-09 07:56:10|508.28|504.18|508.24|504.14|508.28|504.18|508.07|503.97|19
1636444580000|2021-11-09 07:56:20|508.2|504.1|508.17|504.07|508.25|504.15|508.05|503.95|22
1636444590000|2021-11-09 07:56:30|508.18|504.08|507.85|503.75|508.19|504.09|507.78|503.68|28
1636444600000|2021-11-09 07:56:40|507.78|503.68|508.1|504|508.16|504.06|507.72|503.62|25
1636444610000|2021-11-09 07:56:50|508.09|503.99|508.71|504.61|508.71|504.61|508.09|503.99|27
1636444620000|2021-11-09 07:57:00|508.78|504.68|508.77|504.67|508.99|504.89|508.73|504.63|25
1636444630000|2021-11-09 07:57:10|508.8|504.7|508.74|504.64|508.95|504.85|508.72|504.62|21
1636444640000|2021-11-09 07:57:20|508.76|504.66|508.74|504.64|508.81|504.71|508.7|504.6|19
1636444650000|2021-11-09 07:57:30|508.73|504.63|508.88|504.78|508.91|504.81|508.73|504.63|20
1636444660000|2021-11-09 07:57:40|508.89|504.79|508.85|504.75|508.92|504.82|508.72|504.62|20
1636444670000|2021-11-09 07:57:50|508.73|504.63|508.63|504.53|508.8|504.7|508.63|504.53|20
1636444680000|2021-11-09 07:58:00|508.65|504.55|509.06|504.96|509.4|505.3|508.65|504.55|32
1636444690000|2021-11-09 07:58:10|509.14|505.04|508.81|504.71|509.14|505.04|508.81|504.71|25
1636444700000|2021-11-09 07:58:20|508.88|504.78|508.69|504.59|508.88|504.78|508.69|504.59|9
1636444710000|2021-11-09 07:58:30|508.83|504.73|508.96|504.86|509.06|504.96|508.6|504.5|29
1636444720000|2021-11-09 07:58:40|509|504.9|508.94|504.84|509.15|505.05|508.94|504.84|22
1636444730000|2021-11-09 07:58:50|509.05|504.95|509.05|504.95|509.14|505.04|509|504.9|22
1636444740000|2021-11-09 07:59:00|509.06|504.96|508.95|504.85|509.12|505.02|508.92|504.82|19
1636444750000|2021-11-09 07:59:10|508.98|504.88|509.51|505.41|509.51|505.41|508.98|504.88|19
1636444760000|2021-11-09 07:59:20|509.67|505.57|510.03|505.93|510.1|506|509.64|505.54|24
1636444770000|2021-11-09 07:59:30|510.05|505.95|510|505.9|510.31|506.21|509.92|505.82|29
1636444780000|2021-11-09 07:59:40|509.92|505.82|510.15|506.05|510.25|506.15|509.89|505.79|27
1636444790000|2021-11-09 07:59:50|510.13|506.03|509.82|505.72|510.24|506.14|509.81|505.71|32
1636444800000|2021-11-09 08:00:00|509.81|505.71|509.59|505.49|509.82|505.72|509.59|505.49|20
1636444810000|2021-11-09 08:00:10|509.58|505.48|509.37|505.27|509.58|505.48|509.33|505.23|14
1636444820000|2021-11-09 08:00:20|509.35|505.25|509.31|505.21|509.64|505.54|509.31|505.21|24
1636444830000|2021-11-09 08:00:30|509.34|505.24|509.15|505.05|509.39|505.29|509.05|504.95|28
1636444840000|2021-11-09 08:00:40|509.12|505.02|509.73|505.63|509.97|505.87|509.12|505.02|30
1636444850000|2021-11-09 08:00:50|509.76|505.66|509.61|505.51|509.81|505.71|509.58|505.48|12
1636444860000|2021-11-09 08:01:00|509.65|505.55|509.56|505.46|509.68|505.58|509.54|505.44|19
1636444870000|2021-11-09 08:01:10|509.58|505.48|509.38|505.28|509.61|505.51|509.37|505.27|30
1636444880000|2021-11-09 08:01:20|509.33|505.23|509.52|505.42|509.52|505.42|509.32|505.22|30
1636444890000|2021-11-09 08:01:30|509.51|505.41|509.45|505.35|509.77|505.67|509.45|505.35|20
1636444900000|2021-11-09 08:01:40|509.57|505.47|509.96|505.86|509.96|505.86|509.39|505.29|28
1636444910000|2021-11-09 08:01:50|509.95|505.85|510.07|505.97|510.13|506.03|509.95|505.85|27
1636444920000|2021-11-09 08:02:00|510|505.9|510.16|506.06|510.16|506.06|509.83|505.73|29
1636444930000|2021-11-09 08:02:10|510.13|506.03|510.85|506.75|510.85|506.75|510.12|506.02|28
1636444940000|2021-11-09 08:02:20|510.82|506.72|511.7|507.6|512|507.9|510.81|506.71|33
1636444950000|2021-11-09 08:02:30|511.69|507.59|512.4|508.3|512.47|508.37|511.69|507.59|35
1636444960000|2021-11-09 08:02:40|512.34|508.24|511.85|507.75|512.34|508.24|511.67|507.57|30
1636444970000|2021-11-09 08:02:50|511.86|507.76|511.34|507.24|511.87|507.77|511.29|507.19|35
1636444980000|2021-11-09 08:03:00|511.3|507.2|511.35|507.25|511.43|507.33|511.04|506.94|28
1636444990000|2021-11-09 08:03:10|511.32|507.22|510.93|506.83|511.67|507.57|510.92|506.82|32
1636445000000|2021-11-09 08:03:20|510.92|506.82|510.72|506.62|510.99|506.89|510.65|506.55|28
1636445010000|2021-11-09 08:03:30|510.68|506.58|511.2|507.1|511.3|507.2|510.68|506.58|17
1636445020000|2021-11-09 08:03:40|511.23|507.13|511.01|506.91|511.23|507.13|510.98|506.88|22
1636445030000|2021-11-09 08:03:50|511.02|506.92|510.74|506.64|511.04|506.94|510.67|506.57|18
1636445040000|2021-11-09 08:04:00|510.73|506.63|510.77|506.67|510.99|506.89|510.47|506.37|26
1636445050000|2021-11-09 08:04:10|510.86|506.76|510.93|506.83|511.02|506.92|510.81|506.71|27
1636445060000|2021-11-09 08:04:20|510.89|506.79|510.8|506.7|511.02|506.92|510.67|506.57|26
1636445070000|2021-11-09 08:04:30|510.72|506.62|510.98|506.88|510.98|506.88|510.72|506.62|24
1636445080000|2021-11-09 08:04:40|511.04|506.94|511.2|507.1|511.38|507.28|511.04|506.94|29
1636445090000|2021-11-09 08:04:50|511.18|507.08|510.84|506.74|511.23|507.13|510.84|506.74|24
1636445100000|2021-11-09 08:05:00|510.85|506.75|510.75|506.65|510.9|506.8|510.72|506.62|21
1636445110000|2021-11-09 08:05:10|510.76|506.66|510.87|506.77|511.08|506.98|510.7|506.6|30
1636445120000|2021-11-09 08:05:20|510.93|506.83|510.68|506.58|511|506.9|510.61|506.51|27
1636445130000|2021-11-09 08:05:30|510.73|506.63|510.73|506.63|510.8|506.7|510.65|506.55|24
1636445140000|2021-11-09 08:05:40|510.72|506.62|510.75|506.65|510.81|506.71|510.64|506.54|27
1636445150000|2021-11-09 08:05:50|510.7|506.6|510.46|506.36|510.76|506.66|510.43|506.33|35
1636445160000|2021-11-09 08:06:00|510.48|506.38|510.48|506.38|510.51|506.41|510.35|506.25|18
1636445170000|2021-11-09 08:06:10|510.51|506.41|510.62|506.52|510.68|506.58|510.48|506.38|18
1636445180000|2021-11-09 08:06:20|510.59|506.49|510.55|506.45|510.65|506.55|510.52|506.42|17
1636445190000|2021-11-09 08:06:30|510.54|506.44|510.51|506.41|510.7|506.6|510.48|506.38|11
1636445200000|2021-11-09 08:06:40|510.53|506.43|510.35|506.25|510.61|506.51|510.35|506.25|14
1636445210000|2021-11-09 08:06:50|510.31|506.21|510.11|506.01|510.31|506.21|509.97|505.87|22
1636445220000|2021-11-09 08:07:00|510.12|506.02|510.24|506.14|510.24|506.14|510.04|505.94|17
1636445230000|2021-11-09 08:07:10|510.27|506.17|510.18|506.08|510.29|506.19|510.11|506.01|27
1636445240000|2021-11-09 08:07:20|510.14|506.04|510.01|505.91|510.14|506.04|509.92|505.82|21
1636445250000|2021-11-09 08:07:30|510|505.9|509.82|505.72|510.06|505.96|509.82|505.72|19
1636445260000|2021-11-09 08:07:40|509.85|505.75|509.95|505.85|509.95|505.85|509.7|505.6|22
1636445270000|2021-11-09 08:07:50|509.99|505.89|510.44|506.34|510.45|506.35|509.99|505.89|23
1636445280000|2021-11-09 08:08:00|510.39|506.29|510.57|506.47|510.61|506.51|510.33|506.23|25
1636445290000|2021-11-09 08:08:10|510.55|506.45|510.53|506.43|510.63|506.53|510.52|506.42|18
1636445300000|2021-11-09 08:08:20|510.33|506.23|510.42|506.32|510.43|506.33|510.29|506.19|13
1636445310000|2021-11-09 08:08:30|510.43|506.33|510.47|506.37|510.48|506.38|510.36|506.26|21
1636445320000|2021-11-09 08:08:40|510.48|506.38|510.5|506.4|510.52|506.42|510.48|506.38|7
1636445330000|2021-11-09 08:08:50|510.49|506.39|510.38|506.28|510.51|506.41|510.37|506.27|13
1636445340000|2021-11-09 08:09:00|510.28|506.18|510.22|506.12|510.33|506.23|510.19|506.09|20
1636445350000|2021-11-09 08:09:10|510.28|506.18|510.23|506.13|510.34|506.24|510.2|506.1|15
1636445360000|2021-11-09 08:09:20|510.2|506.1|510.1|506|510.25|506.15|510.03|505.93|26
1636445370000|2021-11-09 08:09:30|510.09|505.99|510.19|506.09|510.28|506.18|510.09|505.99|17
1636445380000|2021-11-09 08:09:40|510.24|506.14|510.28|506.18|510.3|506.2|510.08|505.98|16
1636445390000|2021-11-09 08:09:50|510.29|506.19|510.22|506.12|510.31|506.21|510.19|506.09|17
1636445400000|2021-11-09 08:10:00|510.19|506.09|510.04|505.94|510.21|506.11|510.04|505.94|13
1636445410000|2021-11-09 08:10:10|510.02|505.92|510.01|505.91|510.2|506.1|509.96|505.86|21
1636445420000|2021-11-09 08:10:20|510.04|505.94|509.96|505.86|510.2|506.1|509.93|505.83|24
1636445430000|2021-11-09 08:10:30|509.99|505.89|510.17|506.07|510.18|506.08|509.99|505.89|22
1636445440000|2021-11-09 08:10:40|510.18|506.08|510.15|506.05|510.19|506.09|510.06|505.96|11
1636445450000|2021-11-09 08:10:50|510.14|506.04|509.98|505.88|510.14|506.04|509.9|505.8|18
1636445460000|2021-11-09 08:11:00|510.05|505.95|509.99|505.89|510.05|505.95|509.9|505.8|11
1636445470000|2021-11-09 08:11:10|509.9|505.8|510.12|506.02|510.16|506.06|509.87|505.77|17
1636445480000|2021-11-09 08:11:20|510.14|506.04|510.25|506.15|510.36|506.26|510.14|506.04|17
1636445490000|2021-11-09 08:11:30|510.27|506.17|510.25|506.15|510.3|506.2|510.23|506.13|21
1636445500000|2021-11-09 08:11:40|510.24|506.14|510.25|506.15|510.27|506.17|510.24|506.14|25
1636445510000|2021-11-09 08:11:50|510.24|506.14|510.09|505.99|510.27|506.17|510.07|505.97|12
1636445520000|2021-11-09 08:12:00|510.12|506.02|510.21|506.11|510.25|506.15|510.12|506.02|11
1636445530000|2021-11-09 08:12:10|510.26|506.16|510.43|506.33|510.45|506.35|510.15|506.05|16
1636445540000|2021-11-09 08:12:20|510.42|506.32|510.43|506.33|510.45|506.35|510.35|506.25|16
1636445550000|2021-11-09 08:12:30|510.35|506.25|510.24|506.14|510.45|506.35|510.24|506.14|17
1636445560000|2021-11-09 08:12:40|510.27|506.17|510.3|506.2|510.45|506.35|510.27|506.17|17
1636445570000|2021-11-09 08:12:50|510.29|506.19|510.16|506.06|510.32|506.22|510.16|506.06|12
1636445580000|2021-11-09 08:13:00|510.39|506.29|510.15|506.05|510.39|506.29|510.14|506.04|21
1636445590000|2021-11-09 08:13:10|510.17|506.07|510.44|506.34|510.44|506.34|510.1|506|19
1636445600000|2021-11-09 08:13:20|510.43|506.33|510.35|506.25|510.44|506.34|510.35|506.25|7
1636445610000|2021-11-09 08:13:30|510.31|506.21|510.14|506.04|510.32|506.22|510.13|506.03|25
1636445620000|2021-11-09 08:13:40|510.16|506.06|510.14|506.04|510.18|506.08|510.13|506.03|8
1636445630000|2021-11-09 08:13:50|510.13|506.03|510.12|506.02|510.21|506.11|510.05|505.95|22
1636445640000|2021-11-09 08:14:00|510.11|506.01|510.11|506.01|510.29|506.19|510.07|505.97|17
1636445650000|2021-11-09 08:14:10|510.08|505.98|509.92|505.82|510.22|506.12|509.8|505.7|18
1636445660000|2021-11-09 08:14:20|509.96|505.86|509.97|505.87|510.13|506.03|509.91|505.81|12
1636445670000|2021-11-09 08:14:30|509.95|505.85|509.92|505.82|510.1|506|509.9|505.8|9
1636445680000|2021-11-09 08:14:40|509.9|505.8|509.85|505.75|509.91|505.81|509.75|505.65|20
1636445690000|2021-11-09 08:14:50|509.83|505.73|509.73|505.63|509.9|505.8|509.63|505.53|24
1636445700000|2021-11-09 08:15:00|509.76|505.66|509.64|505.54|509.8|505.7|509.58|505.48|19
1636445710000|2021-11-09 08:15:10|509.67|505.57|509.58|505.48|509.67|505.57|509.47|505.37|26
1636445720000|2021-11-09 08:15:20|509.55|505.45|509.16|505.06|509.55|505.45|509.14|505.04|28
1636445730000|2021-11-09 08:15:30|509.18|505.08|508.99|504.89|509.18|505.08|508.97|504.87|23
1636445740000|2021-11-09 08:15:40|508.98|504.88|508.97|504.87|509.01|504.91|508.97|504.87|19
1636445750000|2021-11-09 08:15:50|508.98|504.88|508.96|504.86|509.03|504.93|508.94|504.84|26
1636445760000|2021-11-09 08:16:00|508.97|504.87|508.93|504.83|509.03|504.93|508.93|504.83|19
1636445770000|2021-11-09 08:16:10|509.06|504.96|508.9|504.8|509.06|504.96|508.87|504.77|16
1636445780000|2021-11-09 08:16:20|508.88|504.78|508.88|504.78|508.9|504.8|508.88|504.78|3
1636445790000|2021-11-09 08:16:30|508.86|504.76|508.75|504.65|508.88|504.78|508.73|504.63|17
1636445800000|2021-11-09 08:16:40|508.77|504.67|508.75|504.65|508.79|504.69|508.71|504.61|14
1636445810000|2021-11-09 08:16:50|508.78|504.68|508.94|504.84|508.98|504.88|508.74|504.64|25
1636445820000|2021-11-09 08:17:00|508.96|504.86|509.19|505.09|509.21|505.11|508.96|504.86|33
1636445830000|2021-11-09 08:17:10|509.2|505.1|509.24|505.14|509.39|505.29|509.19|505.09|19
1636445840000|2021-11-09 08:17:20|509.25|505.15|509.42|505.32|509.44|505.34|509.22|505.12|18
1636445850000|2021-11-09 08:17:30|509.43|505.33|509.28|505.18|509.43|505.33|509.27|505.17|6
1636445860000|2021-11-09 08:17:40|509.29|505.19|509.34|505.24|509.34|505.24|509.27|505.17|7
1636445870000|2021-11-09 08:17:50|509.32|505.22|509.61|505.51|509.66|505.56|509.32|505.22|23
1636445880000|2021-11-09 08:18:00|509.63|505.53|509.81|505.71|509.88|505.78|509.6|505.5|26
1636445890000|2021-11-09 08:18:10|509.8|505.7|509.4|505.3|509.8|505.7|509.35|505.25|22
1636445900000|2021-11-09 08:18:20|509.34|505.24|509.37|505.27|509.39|505.29|509.15|505.05|35
1636445910000|2021-11-09 08:18:30|509.36|505.26|509.41|505.31|509.54|505.44|509.2|505.1|26
1636445920000|2021-11-09 08:18:40|509.4|505.3|509.45|505.35|509.61|505.51|509.38|505.28|13
1636445930000|2021-11-09 08:18:50|509.43|505.33|509.41|505.31|509.5|505.4|509.41|505.31|15
1636445940000|2021-11-09 08:19:00|509.43|505.33|509.74|505.64|509.74|505.64|509.43|505.33|31
1636445950000|2021-11-09 08:19:10|509.75|505.65|510.01|505.91|510.03|505.93|509.7|505.6|25
1636445960000|2021-11-09 08:19:20|509.99|505.89|509.64|505.54|510.15|506.05|509.59|505.49|27
1636445970000|2021-11-09 08:19:30|509.6|505.5|509.93|505.83|509.96|505.86|509.6|505.5|22
1636445980000|2021-11-09 08:19:40|509.94|505.84|510.02|505.92|510.07|505.97|509.91|505.81|22
1636445990000|2021-11-09 08:19:50|510.03|505.93|509.86|505.76|510.07|505.97|509.86|505.76|20
1636446000000|2021-11-09 08:20:00|509.83|505.73|509.8|505.7|509.97|505.87|509.8|505.7|28
1636446010000|2021-11-09 08:20:10|509.85|505.75|509.92|505.82|509.95|505.85|509.8|505.7|25
1636446020000|2021-11-09 08:20:20|509.85|505.75|510.15|506.05|510.18|506.08|509.85|505.75|22
1636446030000|2021-11-09 08:20:30|510.13|506.03|510.09|505.99|510.18|506.08|510.06|505.96|12
1636446040000|2021-11-09 08:20:40|510.05|505.95|509.95|505.85|510.11|506.01|509.86|505.76|19
1636446050000|2021-11-09 08:20:50|510|505.9|509.94|505.84|510.05|505.95|509.9|505.8|26
1636446060000|2021-11-09 08:21:00|510.01|505.91|509.9|505.8|510.01|505.91|509.86|505.76|22
1636446070000|2021-11-09 08:21:10|509.93|505.83|510.05|505.95|510.1|506|509.93|505.83|20
1636446080000|2021-11-09 08:21:20|510.07|505.97|510.15|506.05|510.22|506.12|510.07|505.97|12
1636446090000|2021-11-09 08:21:30|510.16|506.06|510.28|506.18|510.28|506.18|510.16|506.06|8
1636446100000|2021-11-09 08:21:40|510.26|506.16|510.35|506.25|510.37|506.27|510.21|506.11|14
1636446110000|2021-11-09 08:21:50|510.37|506.27|511.77|507.67|511.79|507.69|510.35|506.25|23
1636446120000|2021-11-09 08:22:00|511.78|507.68|511.98|507.88|512.04|507.94|511.63|507.53|26
1636446130000|2021-11-09 08:22:10|511.97|507.87|511.85|507.75|512.04|507.94|511.85|507.75|20
1636446140000|2021-11-09 08:22:20|511.79|507.69|511.75|507.65|511.82|507.72|511.75|507.65|16
1636446150000|2021-11-09 08:22:30|511.76|507.66|511.76|507.66|511.79|507.69|511.72|507.62|16
1636446160000|2021-11-09 08:22:40|511.79|507.69|511.64|507.54|512.01|507.91|511.64|507.54|29
1636446170000|2021-11-09 08:22:50|511.65|507.55|511.76|507.66|511.77|507.67|511.65|507.55|18
1636446180000|2021-11-09 08:23:00|511.75|507.65|512.08|507.98|512.09|507.99|511.75|507.65|23
1636446190000|2021-11-09 08:23:10|512.09|507.99|512|507.9|512.09|507.99|512|507.9|22
1636446200000|2021-11-09 08:23:20|511.98|507.88|511.89|507.79|511.98|507.88|511.81|507.71|28
1636446210000|2021-11-09 08:23:30|511.92|507.82|511.91|507.81|512|507.9|511.89|507.79|17
1636446220000|2021-11-09 08:23:40|511.92|507.82|511.68|507.58|511.92|507.82|511.66|507.56|26
1636446230000|2021-11-09 08:23:50|511.72|507.62|511.96|507.86|512.1|508|511.72|507.62|29
1636446240000|2021-11-09 08:24:00|511.92|507.82|511.88|507.78|512.03|507.93|511.81|507.71|29
1636446250000|2021-11-09 08:24:10|511.86|507.76|511.87|507.77|511.97|507.87|511.86|507.76|18
1636446260000|2021-11-09 08:24:20|511.88|507.78|511.91|507.81|511.93|507.83|511.86|507.76|12
1636446270000|2021-11-09 08:24:30|511.9|507.8|511.89|507.79|511.91|507.81|511.86|507.76|11
1636446280000|2021-11-09 08:24:40|511.88|507.78|511.89|507.79|511.97|507.87|511.87|507.77|18
1636446290000|2021-11-09 08:24:50|511.88|507.78|511.8|507.7|511.93|507.83|511.78|507.68|8
1636446300000|2021-11-09 08:25:00|511.79|507.69|511.88|507.78|511.88|507.78|511.79|507.69|12
1636446310000|2021-11-09 08:25:10|511.93|507.83|512.14|508.04|512.14|508.04|511.93|507.83|19
1636446320000|2021-11-09 08:25:20|512.15|508.05|512.11|508.01|512.22|508.12|512.1|508|21
1636446330000|2021-11-09 08:25:30|512.12|508.02|512.12|508.02|512.17|508.07|512.11|508.01|16
1636446340000|2021-11-09 08:25:40|512.11|508.01|512.15|508.05|512.19|508.09|512.05|507.95|13
1636446350000|2021-11-09 08:25:50|512.1|508|512.12|508.02|512.17|508.07|512.1|508|9
1636446360000|2021-11-09 08:26:00|512.13|508.03|512.15|508.05|512.15|508.05|512.13|508.03|9
1636446370000|2021-11-09 08:26:10|512.14|508.04|512.17|508.07|512.17|508.07|512.14|508.04|12
1636446380000|2021-11-09 08:26:20|512.18|508.08|512.24|508.14|512.24|508.14|512.13|508.03|9
1636446390000|2021-11-09 08:26:30|512.23|508.13|512.16|508.06|512.23|508.13|512.1|508|12
1636446400000|2021-11-09 08:26:40|512.12|508.02|512.19|508.09|512.19|508.09|512.12|508.02|11
1636446410000|2021-11-09 08:26:50|512.2|508.1|512.2|508.1|512.2|508.1|512.2|508.1|1
1636446420000|2021-11-09 08:27:00|512.19|508.09|511.99|507.89|512.19|508.09|511.97|507.87|19
1636446430000|2021-11-09 08:27:10|511.98|507.88|512|507.9|512.01|507.91|511.93|507.83|13
1636446440000|2021-11-09 08:27:20|512.03|507.93|512.07|507.97|512.11|508.01|512.03|507.93|7
1636446450000|2021-11-09 08:27:30|512|507.9|512.07|507.97|512.08|507.98|511.96|507.86|16
1636446460000|2021-11-09 08:27:40|512.08|507.98|512.32|508.22|512.45|508.35|512.08|507.98|18
1636446470000|2021-11-09 08:27:50|512.29|508.19|512.37|508.27|512.44|508.34|512.25|508.15|16
1636446480000|2021-11-09 08:28:00|512.36|508.26|512.53|508.43|512.56|508.46|512.29|508.19|17
1636446490000|2021-11-09 08:28:10|512.54|508.44|512.55|508.45|512.56|508.46|512.54|508.44|3
1636446500000|2021-11-09 08:28:20|512.57|508.47|512.55|508.45|512.59|508.49|512.55|508.45|5
1636446510000|2021-11-09 08:28:30|512.52|508.42|512.5|508.4|512.54|508.44|512.48|508.38|10
1636446520000|2021-11-09 08:28:40|512.52|508.42|512.38|508.28|512.52|508.42|512.38|508.28|14
1636446530000|2021-11-09 08:28:50|512.37|508.27|512.27|508.17|512.38|508.28|512.27|508.17|17
1636446540000|2021-11-09 08:29:00|512.28|508.18|512.03|507.93|512.33|508.23|512.02|507.92|25
1636446550000|2021-11-09 08:29:10|512.01|507.91|512.07|507.97|512.09|507.99|511.93|507.83|19
1636446560000|2021-11-09 08:29:20|512.08|507.98|511.94|507.84|512.08|507.98|511.85|507.75|27
1636446570000|2021-11-09 08:29:30|512.11|508.01|512.53|508.43|512.56|508.46|512.11|508.01|22
1636446580000|2021-11-09 08:29:40|512.59|508.49|512.58|508.48|512.59|508.49|512.53|508.43|7
1636446590000|2021-11-09 08:29:50|512.59|508.49|512.55|508.45|512.59|508.49|512.55|508.45|3
1636446600000|2021-11-09 08:30:00|512.56|508.46|512.49|508.39|512.56|508.46|512.45|508.35|8
1636446610000|2021-11-09 08:30:10|512.5|508.4|512.53|508.43|512.6|508.5|512.5|508.4|11
1636446620000|2021-11-09 08:30:20|512.6|508.5|512.6|508.5|512.7|508.6|512.57|508.47|8
1636446630000|2021-11-09 08:30:30|512.64|508.54|512.51|508.41|512.64|508.54|512.51|508.41|8
1636446640000|2021-11-09 08:30:40|512.61|508.51|512.65|508.55|512.68|508.58|512.58|508.48|10
1636446650000|2021-11-09 08:30:50|512.68|508.58|513.32|509.22|513.38|509.28|512.68|508.58|19
1636446660000|2021-11-09 08:31:00|513.33|509.23|513.35|509.25|513.38|509.28|513.33|509.23|11
1636446670000|2021-11-09 08:31:10|513.36|509.26|513.69|509.59|513.69|509.59|513.36|509.26|24
1636446680000|2021-11-09 08:31:20|513.68|509.58|513.65|509.55|513.69|509.59|513.62|509.52|7
1636446690000|2021-11-09 08:31:30|513.63|509.53|513.64|509.54|513.65|509.55|513.61|509.51|11
1636446700000|2021-11-09 08:31:40|513.61|509.51|513.61|509.51|513.63|509.53|513.6|509.5|12
1636446710000|2021-11-09 08:31:50|513.6|509.5|513.57|509.47|513.61|509.51|513.57|509.47|11
1636446720000|2021-11-09 08:32:00|513.58|509.48|513.42|509.32|513.62|509.52|513.34|509.24|23
1636446730000|2021-11-09 08:32:10|513.4|509.3|513.56|509.46|513.56|509.46|513.36|509.26|14
1636446740000|2021-11-09 08:32:20|513.54|509.44|513.72|509.62|513.72|509.62|513.54|509.44|10
1636446750000|2021-11-09 08:32:30|513.7|509.6|513.76|509.66|513.79|509.69|513.67|509.57|12
1636446760000|2021-11-09 08:32:40|513.81|509.71|513.74|509.64|513.81|509.71|513.58|509.48|16
1636446770000|2021-11-09 08:32:50|513.8|509.7|513.75|509.65|513.81|509.71|513.71|509.61|11
1636446780000|2021-11-09 08:33:00|513.78|509.68|513.79|509.69|513.79|509.69|513.74|509.64|5
1636446790000|2021-11-09 08:33:10|513.77|509.67|513.73|509.63|513.79|509.69|513.7|509.6|11
1636446800000|2021-11-09 08:33:20|513.77|509.67|513.77|509.67|513.81|509.71|513.68|509.58|21
1636446810000|2021-11-09 08:33:30|513.78|509.68|513.45|509.35|513.78|509.68|513.45|509.35|26
1636446820000|2021-11-09 08:33:40|513.49|509.39|513.45|509.35|513.5|509.4|513.44|509.34|17
1636446830000|2021-11-09 08:33:50|513.44|509.34|513.78|509.68|513.78|509.68|513.44|509.34|23
1636446840000|2021-11-09 08:34:00|513.71|509.61|513.6|509.5|513.71|509.61|513.58|509.48|13
1636446850000|2021-11-09 08:34:10|513.59|509.49|513.64|509.54|513.7|509.6|513.54|509.44|12
1636446860000|2021-11-09 08:34:20|513.65|509.55|513.66|509.56|513.66|509.56|513.61|509.51|6
1636446870000|2021-11-09 08:34:30|513.67|509.57|514.03|509.93|514.03|509.93|513.67|509.57|18
1636446880000|2021-11-09 08:34:40|513.99|509.89|514.04|509.94|514.16|510.06|513.99|509.89|8
1636446890000|2021-11-09 08:34:50|514.07|509.97|514.07|509.97|514.07|509.97|514.06|509.96|3
1636446900000|2021-11-09 08:35:00|514.03|509.93|514.04|509.94|514.04|509.94|514.03|509.93|2
1636446910000|2021-11-09 08:35:10|514.07|509.97|514.03|509.93|514.07|509.97|514.03|509.93|5
1636446920000|2021-11-09 08:35:20|514.04|509.94|514.04|509.94|514.07|509.97|514.03|509.93|8
1636446940000|2021-11-09 08:35:40|514.03|509.93|514.07|509.97|514.07|509.97|514.01|509.91|11
1636446950000|2021-11-09 08:35:50|514.05|509.95|513.89|509.79|514.07|509.97|513.8|509.7|11
1636446960000|2021-11-09 08:36:00|513.75|509.65|513.83|509.73|513.83|509.73|513.68|509.58|10
1636446970000|2021-11-09 08:36:10|513.78|509.68|513.76|509.66|513.83|509.73|513.71|509.61|20
1636446980000|2021-11-09 08:36:20|513.83|509.73|513.82|509.72|513.83|509.73|513.74|509.64|12
1636446990000|2021-11-09 08:36:30|513.81|509.71|513.85|509.75|513.87|509.77|513.81|509.71|18
1636447000000|2021-11-09 08:36:40|513.84|509.74|514.57|510.47|514.81|510.71|513.84|509.74|17
1636447010000|2021-11-09 08:36:50|514.58|510.48|514.78|510.68|514.88|510.78|514.5|510.4|32
1636447020000|2021-11-09 08:37:00|514.75|510.65|514.88|510.78|514.91|510.81|514.73|510.63|33
1636447030000|2021-11-09 08:37:10|514.84|510.74|514.84|510.74|514.87|510.77|514.62|510.52|28
1636447040000|2021-11-09 08:37:20|514.83|510.73|514.97|510.87|514.98|510.88|514.82|510.72|17
1636447050000|2021-11-09 08:37:30|514.91|510.81|514.84|510.74|514.92|510.82|514.84|510.74|17
1636447060000|2021-11-09 08:37:40|514.83|510.73|514.85|510.75|514.85|510.75|514.82|510.72|10
1636447070000|2021-11-09 08:37:50|514.86|510.76|514.9|510.8|514.93|510.83|514.86|510.76|10
1636447080000|2021-11-09 08:38:00|514.92|510.82|514.91|510.81|514.97|510.87|514.87|510.77|11
1636447090000|2021-11-09 08:38:10|514.93|510.83|514.54|510.44|514.94|510.84|514.53|510.43|23
1636447100000|2021-11-09 08:38:20|514.55|510.45|514.59|510.49|514.7|510.6|514.54|510.44|20
1636447110000|2021-11-09 08:38:30|514.6|510.5|514.73|510.63|514.74|510.64|514.59|510.49|18
1636447120000|2021-11-09 08:38:40|514.74|510.64|514.68|510.58|514.75|510.65|514.66|510.56|22
1636447130000|2021-11-09 08:38:50|514.69|510.59|514.81|510.71|514.88|510.78|514.66|510.56|17
1636447140000|2021-11-09 08:39:00|514.82|510.72|514.75|510.65|514.82|510.72|514.69|510.59|13
1636447150000|2021-11-09 08:39:10|514.74|510.64|514.74|510.64|514.75|510.65|514.71|510.61|10
1636447160000|2021-11-09 08:39:20|514.75|510.65|514.81|510.71|514.82|510.72|514.62|510.52|16
1636447170000|2021-11-09 08:39:30|514.8|510.7|514.85|510.75|514.85|510.75|514.64|510.54|26
1636447180000|2021-11-09 08:39:40|514.91|510.81|515.04|510.94|515.05|510.95|514.89|510.79|24
1636447190000|2021-11-09 08:39:50|515.05|510.95|514.94|510.84|515.07|510.97|514.94|510.84|9
1636447200000|2021-11-09 08:40:00|515|510.9|514.98|510.88|515|510.9|514.96|510.86|4
1636447210000|2021-11-09 08:40:10|514.99|510.89|514.98|510.88|515.18|511.08|514.97|510.87|13
1636447220000|2021-11-09 08:40:20|514.99|510.89|514.92|510.82|514.99|510.89|514.92|510.82|9
1636447230000|2021-11-09 08:40:30|514.93|510.83|514.9|510.8|514.93|510.83|514.88|510.78|21
1636447240000|2021-11-09 08:40:40|514.89|510.79|514.94|510.84|514.96|510.86|514.88|510.78|11
1636447250000|2021-11-09 08:40:50|514.97|510.87|514.69|510.59|514.99|510.89|514.66|510.56|27
1636447260000|2021-11-09 08:41:00|514.68|510.58|514.65|510.55|514.68|510.58|514.57|510.47|15
1636447270000|2021-11-09 08:41:10|514.68|510.58|514.64|510.54|514.72|510.62|514.62|510.52|21
1636447280000|2021-11-09 08:41:20|514.65|510.55|514.68|510.58|514.71|510.61|514.63|510.53|9
1636447290000|2021-11-09 08:41:30|514.67|510.57|514.53|510.43|514.67|510.57|514.48|510.38|24
1636447300000|2021-11-09 08:41:40|514.49|510.39|514.47|510.37|514.53|510.43|514.46|510.36|16
1636447310000|2021-11-09 08:41:50|514.51|510.41|514.49|510.39|514.51|510.41|514.44|510.34|19
1636447320000|2021-11-09 08:42:00|514.5|510.4|514.45|510.35|514.5|510.4|514.33|510.23|22
1636447330000|2021-11-09 08:42:10|514.42|510.32|514.55|510.45|514.56|510.46|514.4|510.3|19
1636447340000|2021-11-09 08:42:20|514.48|510.38|514.66|510.56|514.75|510.65|514.48|510.38|21
1636447350000|2021-11-09 08:42:30|514.7|510.6|514.78|510.68|514.86|510.76|514.7|510.6|18
1636447360000|2021-11-09 08:42:40|514.77|510.67|514.73|510.63|514.77|510.67|514.7|510.6|17
1636447370000|2021-11-09 08:42:50|514.72|510.62|514.69|510.59|514.83|510.73|514.69|510.59|18
1636447380000|2021-11-09 08:43:00|514.72|510.62|514.67|510.57|514.79|510.69|514.59|510.49|21
1636447390000|2021-11-09 08:43:10|514.68|510.58|514.55|510.45|514.68|510.58|514.54|510.44|14
1636447400000|2021-11-09 08:43:20|514.59|510.49|514.6|510.5|514.61|510.51|514.54|510.44|12
1636447410000|2021-11-09 08:43:30|514.57|510.47|514.42|510.32|514.6|510.5|514.42|510.32|16
1636447420000|2021-11-09 08:43:40|514.46|510.36|514.55|510.45|514.61|510.51|514.46|510.36|22
1636447430000|2021-11-09 08:43:50|514.52|510.42|514.52|510.42|514.54|510.44|514.44|510.34|18
1636447440000|2021-11-09 08:44:00|514.55|510.45|514.66|510.56|514.69|510.59|514.54|510.44|19
1636447450000|2021-11-09 08:44:10|514.55|510.45|514.46|510.36|514.6|510.5|514.46|510.36|17
1636447460000|2021-11-09 08:44:20|514.44|510.34|514.4|510.3|514.49|510.39|514.24|510.14|27
1636447470000|2021-11-09 08:44:30|514.45|510.35|514.27|510.17|514.46|510.36|514.26|510.16|18
1636447480000|2021-11-09 08:44:40|514.26|510.16|514.25|510.15|514.29|510.19|514.21|510.11|13
1636447490000|2021-11-09 08:44:50|514.26|510.16|514.25|510.15|514.27|510.17|514.22|510.12|12
1636447500000|2021-11-09 08:45:00|514.28|510.18|514.36|510.26|514.39|510.29|514.23|510.13|17
1636447510000|2021-11-09 08:45:10|514.35|510.25|514.37|510.27|514.4|510.3|514.28|510.18|16
1636447520000|2021-11-09 08:45:20|514.38|510.28|514.46|510.36|514.48|510.38|514.38|510.28|18
1636447530000|2021-11-09 08:45:30|514.47|510.37|514.55|510.45|514.55|510.45|514.43|510.33|12
1636447540000|2021-11-09 08:45:40|514.57|510.47|514.56|510.46|514.75|510.65|514.54|510.44|26
1636447550000|2021-11-09 08:45:50|514.58|510.48|514.54|510.44|514.71|510.61|514.54|510.44|22
1636447560000|2021-11-09 08:46:00|514.53|510.43|514.34|510.24|514.56|510.46|514.33|510.23|23
1636447570000|2021-11-09 08:46:10|514.35|510.25|514.32|510.22|514.37|510.27|514.28|510.18|20
1636447580000|2021-11-09 08:46:20|514.31|510.21|514.25|510.15|514.35|510.25|514.25|510.15|14
1636447590000|2021-11-09 08:46:30|514.24|510.14|514.24|510.14|514.3|510.2|514.24|510.14|13
1636447600000|2021-11-09 08:46:40|514.25|510.15|514.3|510.2|514.31|510.21|514.23|510.13|11
1636447610000|2021-11-09 08:46:50|514.31|510.21|514.28|510.18|514.39|510.29|514.24|510.14|21
1636447620000|2021-11-09 08:47:00|514.27|510.17|514.32|510.22|514.34|510.24|514.2|510.1|21
1636447630000|2021-11-09 08:47:10|514.33|510.23|514.31|510.21|514.34|510.24|514.31|510.21|10
1636447640000|2021-11-09 08:47:20|514.32|510.22|514.12|510.02|514.33|510.23|513.7|509.6|29
1636447650000|2021-11-09 08:47:30|514.13|510.03|514.12|510.02|514.23|510.13|514.09|509.99|21
1636447660000|2021-11-09 08:47:40|514.09|509.99|514.14|510.04|514.14|510.04|514.01|509.91|15
1636447670000|2021-11-09 08:47:50|514.11|510.01|513.95|509.85|514.12|510.02|513.94|509.84|18
1636447680000|2021-11-09 08:48:00|513.97|509.87|513.67|509.57|513.97|509.87|513.67|509.57|15
1636447690000|2021-11-09 08:48:10|513.71|509.61|513.71|509.61|513.77|509.67|513.68|509.58|12
1636447700000|2021-11-09 08:48:20|513.73|509.63|513.7|509.6|513.85|509.75|513.69|509.59|10
1636447710000|2021-11-09 08:48:30|513.68|509.58|513.66|509.56|513.73|509.63|513.66|509.56|9
1636447720000|2021-11-09 08:48:40|513.67|509.57|513.67|509.57|513.75|509.65|513.65|509.55|15
1636447730000|2021-11-09 08:48:50|513.68|509.58|513.68|509.58|513.8|509.7|513.67|509.57|7
1636447740000|2021-11-09 08:49:00|513.67|509.57|513.37|509.27|513.67|509.57|513.37|509.27|14
1636447750000|2021-11-09 08:49:10|513.23|509.13|513.28|509.18|513.38|509.28|513.18|509.08|27
1636447760000|2021-11-09 08:49:20|513.32|509.22|513.41|509.31|513.45|509.35|513.32|509.22|20
1636447770000|2021-11-09 08:49:30|513.48|509.38|513.3|509.2|513.56|509.46|513.3|509.2|20
1636447780000|2021-11-09 08:49:40|513.33|509.23|513.41|509.31|513.5|509.4|513.3|509.2|19
1636447790000|2021-11-09 08:49:50|513.45|509.35|513.45|509.35|513.45|509.35|513.36|509.26|12
1636447800000|2021-11-09 08:50:00|513.46|509.36|513.45|509.35|513.6|509.5|513.39|509.29|22
1636447810000|2021-11-09 08:50:10|513.42|509.32|513.52|509.42|513.55|509.45|513.27|509.17|18
1636447820000|2021-11-09 08:50:20|513.55|509.45|513.4|509.3|513.55|509.45|513.32|509.22|12
1636447830000|2021-11-09 08:50:30|513.43|509.33|513.43|509.33|513.43|509.33|513.41|509.31|3
1636447840000|2021-11-09 08:50:40|513.32|509.22|513.62|509.52|513.74|509.64|513.32|509.22|21
1636447850000|2021-11-09 08:50:50|513.51|509.41|513.55|509.45|513.66|509.56|513.48|509.38|19
1636447860000|2021-11-09 08:51:00|513.57|509.47|513.53|509.43|513.65|509.55|513.45|509.35|20
1636447870000|2021-11-09 08:51:10|513.55|509.45|513.56|509.46|513.56|509.46|513.52|509.42|11
1636447880000|2021-11-09 08:51:20|513.54|509.44|513.47|509.37|513.57|509.47|513.44|509.34|15
1636447890000|2021-11-09 08:51:30|513.43|509.33|513.54|509.44|513.54|509.44|513.43|509.33|19
1636447900000|2021-11-09 08:51:40|513.55|509.45|513.52|509.42|513.56|509.46|513.51|509.41|16
1636447910000|2021-11-09 08:51:50|513.53|509.43|513.5|509.4|513.55|509.45|513.49|509.39|8
1636447920000|2021-11-09 08:52:00|513.55|509.45|513.55|509.45|513.57|509.47|513.48|509.38|12
1636447930000|2021-11-09 08:52:10|513.56|509.46|513.65|509.55|513.75|509.65|513.56|509.46|24
1636447940000|2021-11-09 08:52:20|513.75|509.65|513.92|509.82|514.01|509.91|513.74|509.64|25
1636447950000|2021-11-09 08:52:30|513.9|509.8|513.96|509.86|513.97|509.87|513.88|509.78|13
1636447960000|2021-11-09 08:52:40|513.97|509.87|513.98|509.88|514|509.9|513.88|509.78|17
1636447970000|2021-11-09 08:52:50|513.99|509.89|513.97|509.87|514|509.9|513.95|509.85|18
1636447980000|2021-11-09 08:53:00|513.98|509.88|514.09|509.99|514.09|509.99|513.96|509.86|9
1636447990000|2021-11-09 08:53:10|514.1|510|514.06|509.96|514.1|510|514.04|509.94|11
1636448000000|2021-11-09 08:53:20|514.07|509.97|514.16|510.06|514.2|510.1|514.06|509.96|10
1636448010000|2021-11-09 08:53:30|514.08|509.98|513.93|509.83|514.1|510|513.88|509.78|20
1636448020000|2021-11-09 08:53:40|513.91|509.81|513.82|509.72|513.91|509.81|513.69|509.59|21
1636448030000|2021-11-09 08:53:50|513.8|509.7|513.83|509.73|513.98|509.88|513.73|509.63|27
1636448040000|2021-11-09 08:54:00|513.89|509.79|513.87|509.77|514.02|509.92|513.81|509.71|13
1636448050000|2021-11-09 08:54:10|513.88|509.78|513.87|509.77|513.89|509.79|513.84|509.74|11
1636448060000|2021-11-09 08:54:20|513.88|509.78|513.81|509.71|513.88|509.78|513.81|509.71|18
1636448070000|2021-11-09 08:54:30|513.79|509.69|513.79|509.69|513.83|509.73|513.78|509.68|6
1636448080000|2021-11-09 08:54:40|513.82|509.72|513.84|509.74|513.87|509.77|513.82|509.72|5
1636448090000|2021-11-09 08:54:50|513.86|509.76|513.84|509.74|513.86|509.76|513.84|509.74|2
1636448100000|2021-11-09 08:55:00|513.86|509.76|513.94|509.84|513.94|509.84|513.84|509.74|12
1636448110000|2021-11-09 08:55:10|513.93|509.83|514.06|509.96|514.07|509.97|513.8|509.7|14
1636448120000|2021-11-09 08:55:20|514.04|509.94|514.16|510.06|514.31|510.21|514|509.9|16
1636448130000|2021-11-09 08:55:30|514.15|510.05|513.9|509.8|514.16|510.06|513.9|509.8|15
1636448140000|2021-11-09 08:55:40|514.02|509.92|513.97|509.87|514.33|510.23|513.88|509.78|22
1636448150000|2021-11-09 08:55:50|513.99|509.89|514.08|509.98|514.1|510|513.99|509.89|14
1636448160000|2021-11-09 08:56:00|514.11|510.01|514.08|509.98|514.11|510.01|514.08|509.98|5
1636448170000|2021-11-09 08:56:10|514.09|509.99|514.4|510.3|514.4|510.3|514.08|509.98|32
1636448180000|2021-11-09 08:56:20|514.41|510.31|514.41|510.31|514.52|510.42|514.35|510.25|14
1636448190000|2021-11-09 08:56:30|514.44|510.34|514.36|510.26|514.53|510.43|514.28|510.18|25
1636448200000|2021-11-09 08:56:40|514.37|510.27|514.31|510.21|514.41|510.31|514.3|510.2|22
1636448210000|2021-11-09 08:56:50|514.32|510.22|514.35|510.25|514.36|510.26|514.28|510.18|18
1636448220000|2021-11-09 08:57:00|514.36|510.26|514.4|510.3|514.44|510.34|514.31|510.21|21
1636448230000|2021-11-09 08:57:10|514.44|510.34|514.4|510.3|514.44|510.34|514.36|510.26|10
1636448240000|2021-11-09 08:57:20|514.37|510.27|514.35|510.25|514.37|510.27|514.35|510.25|7
1636448250000|2021-11-09 08:57:30|514.37|510.27|514.37|510.27|514.4|510.3|514.31|510.21|13
1636448260000|2021-11-09 08:57:40|514.39|510.29|514.4|510.3|514.41|510.31|514.38|510.28|14
1636448270000|2021-11-09 08:57:50|514.41|510.31|514.5|510.4|514.5|510.4|514.4|510.3|9
1636448280000|2021-11-09 08:58:00|514.47|510.37|514.65|510.55|514.68|510.58|514.45|510.35|17
1636448290000|2021-11-09 08:58:10|514.64|510.54|515.03|510.93|515.03|510.93|514.64|510.54|28
1636448300000|2021-11-09 08:58:20|515.07|510.97|514.99|510.89|515.15|511.05|514.96|510.86|23
1636448310000|2021-11-09 08:58:30|515.02|510.92|515.05|510.95|515.12|511.02|514.99|510.89|21
1636448320000|2021-11-09 08:58:40|515.04|510.94|515.13|511.03|515.18|511.08|515.04|510.94|11
1636448330000|2021-11-09 08:58:50|515.08|510.98|515.12|511.02|515.17|511.07|515.08|510.98|9
1636448340000|2021-11-09 08:59:00|515.08|510.98|515.17|511.07|515.17|511.07|515.08|510.98|7
1636448350000|2021-11-09 08:59:10|515.15|511.05|515.47|511.37|515.47|511.37|515.13|511.03|24
1636448360000|2021-11-09 08:59:20|515.46|511.36|515.45|511.35|515.5|511.4|515.37|511.27|16
1636448370000|2021-11-09 08:59:30|515.46|511.36|515.5|511.4|515.56|511.46|515.41|511.31|14
1636448380000|2021-11-09 08:59:40|515.41|511.31|515.65|511.55|515.75|511.65|515.41|511.31|18
1636448390000|2021-11-09 08:59:50|515.7|511.6|515.19|511.09|515.7|511.6|515.19|511.09|19
1636448400000|2021-11-09 09:00:00|515.21|511.11|515.25|511.15|515.25|511.15|515.19|511.09|20
1636448410000|2021-11-09 09:00:10|515.27|511.17|515.34|511.24|515.34|511.24|515.19|511.09|16
1636448420000|2021-11-09 09:00:20|515.32|511.22|515.37|511.27|515.4|511.3|515.32|511.22|11
1636448430000|2021-11-09 09:00:30|515.34|511.24|515.38|511.28|515.41|511.31|515.34|511.24|18
1636448440000|2021-11-09 09:00:40|515.39|511.29|515.2|511.1|515.41|511.31|515.18|511.08|17
1636448450000|2021-11-09 09:00:50|515.17|511.07|515.1|511|515.24|511.14|515.1|511|17
1636448460000|2021-11-09 09:01:00|515.09|510.99|514.84|510.74|515.13|511.03|514.71|510.61|26
1636448470000|2021-11-09 09:01:10|514.73|510.63|514.92|510.82|514.94|510.84|514.69|510.59|27
1636448480000|2021-11-09 09:01:20|514.9|510.8|514.95|510.85|514.98|510.88|514.88|510.78|14
1636448490000|2021-11-09 09:01:30|514.94|510.84|514.79|510.69|515.11|511.01|514.79|510.69|19
1636448500000|2021-11-09 09:01:40|514.82|510.72|514.71|510.61|514.85|510.75|514.65|510.55|21
1636448510000|2021-11-09 09:01:50|514.74|510.64|514.51|510.41|514.83|510.73|514.49|510.39|25
1636448520000|2021-11-09 09:02:00|514.52|510.42|514.42|510.32|514.55|510.45|514.35|510.25|21
1636448530000|2021-11-09 09:02:10|514.36|510.26|514.36|510.26|514.38|510.28|514.36|510.26|9
1636448540000|2021-11-09 09:02:20|514.37|510.27|514.37|510.27|514.38|510.28|514.36|510.26|11
1636448550000|2021-11-09 09:02:30|514.38|510.28|514.37|510.27|514.38|510.28|514.37|510.27|2
1636448560000|2021-11-09 09:02:40|514.36|510.26|514.36|510.26|514.39|510.29|514.35|510.25|8
1636448570000|2021-11-09 09:02:50|514.32|510.22|514.02|509.92|514.36|510.26|514.02|509.92|19
1636448580000|2021-11-09 09:03:00|514.11|510.01|513.91|509.81|514.16|510.06|513.9|509.8|19
1636448590000|2021-11-09 09:03:10|513.92|509.82|514.16|510.06|514.16|510.06|513.87|509.77|15
1636448600000|2021-11-09 09:03:20|514.19|510.09|514.41|510.31|514.41|510.31|514.19|510.09|13
1636448610000|2021-11-09 09:03:30|514.4|510.3|514.43|510.33|514.49|510.39|514.4|510.3|15
1636448620000|2021-11-09 09:03:40|514.42|510.32|514.43|510.33|514.47|510.37|514.41|510.31|13
1636448630000|2021-11-09 09:03:50|514.42|510.32|514.23|510.13|514.44|510.34|514.23|510.13|20
1636448640000|2021-11-09 09:04:00|514.25|510.15|514.53|510.43|514.53|510.43|514.23|510.13|22
1636448650000|2021-11-09 09:04:10|514.5|510.4|514.4|510.3|514.5|510.4|514.34|510.24|16
1636448660000|2021-11-09 09:04:20|514.38|510.28|514.42|510.32|514.42|510.32|514.36|510.26|16
1636448670000|2021-11-09 09:04:30|514.47|510.37|514.44|510.34|514.47|510.37|514.44|510.34|11
1636448680000|2021-11-09 09:04:40|514.45|510.35|514.47|510.37|514.47|510.37|514.44|510.34|8
1636448690000|2021-11-09 09:04:50|514.46|510.36|514.23|510.13|514.46|510.36|514.19|510.09|12
1636448700000|2021-11-09 09:05:00|514.22|510.12|514.1|510|514.22|510.12|514.09|509.99|20
1636448710000|2021-11-09 09:05:10|514.09|509.99|514.12|510.02|514.14|510.04|514.09|509.99|9
1636448720000|2021-11-09 09:05:20|514.11|510.01|514.13|510.03|514.16|510.06|514.11|510.01|8
1636448730000|2021-11-09 09:05:30|514.16|510.06|514.3|510.2|514.38|510.28|514.16|510.06|20
1636448740000|2021-11-09 09:05:40|514.27|510.17|514.33|510.23|514.33|510.23|514.22|510.12|8
1636448750000|2021-11-09 09:05:50|514.31|510.21|514.33|510.23|514.35|510.25|514.3|510.2|12
1636448760000|2021-11-09 09:06:00|514.35|510.25|514.61|510.51|514.69|510.59|514.34|510.24|14
1636448770000|2021-11-09 09:06:10|514.62|510.52|514.6|510.5|514.63|510.53|514.58|510.48|11
1636448780000|2021-11-09 09:06:20|514.62|510.52|514.62|510.52|514.64|510.54|514.61|510.51|12
1636448790000|2021-11-09 09:06:30|514.61|510.51|514.45|510.35|514.61|510.51|514.38|510.28|18
1636448800000|2021-11-09 09:06:40|514.44|510.34|514.45|510.35|514.53|510.43|514.43|510.33|19
1636448810000|2021-11-09 09:06:50|514.46|510.36|514.5|510.4|514.52|510.42|514.44|510.34|17
1636448820000|2021-11-09 09:07:00|514.52|510.42|514.51|510.41|514.52|510.42|514.51|510.41|2
1636448830000|2021-11-09 09:07:10|514.49|510.39|514.5|510.4|514.51|510.41|514.46|510.36|11
1636448840000|2021-11-09 09:07:20|514.52|510.42|514.54|510.44|514.55|510.45|514.51|510.41|7
1636448850000|2021-11-09 09:07:30|514.56|510.46|514.52|510.42|514.56|510.46|514.47|510.37|14
1636448860000|2021-11-09 09:07:40|514.54|510.44|514.55|510.45|514.56|510.46|514.52|510.42|12
1636448870000|2021-11-09 09:07:50|514.54|510.44|514.54|510.44|514.54|510.44|514.52|510.42|3
1636448880000|2021-11-09 09:08:00|514.52|510.42|514.58|510.48|514.59|510.49|514.52|510.42|6
1636448890000|2021-11-09 09:08:10|514.59|510.49|514.7|510.6|514.7|510.6|514.59|510.49|12
1636448900000|2021-11-09 09:08:20|514.71|510.61|514.87|510.77|514.87|510.77|514.71|510.61|14
1636448910000|2021-11-09 09:08:30|514.86|510.76|514.88|510.78|514.88|510.78|514.86|510.76|2
1636448920000|2021-11-09 09:08:40|514.89|510.79|515.2|511.1|515.2|511.1|514.89|510.79|12
1636448930000|2021-11-09 09:08:50|515.25|511.15|515.25|511.15|515.32|511.22|515.25|511.15|11
1636448940000|2021-11-09 09:09:00|515.32|511.22|515.29|511.19|515.33|511.23|515.27|511.17|9
1636448950000|2021-11-09 09:09:10|515.25|511.15|515.28|511.18|515.3|511.2|515.24|511.14|8
1636448960000|2021-11-09 09:09:20|515.27|511.17|515.06|510.96|515.27|511.17|514.97|510.87|20
1636448970000|2021-11-09 09:09:30|515.05|510.95|515.12|511.02|515.13|511.03|514.99|510.89|26
1636448980000|2021-11-09 09:09:40|515.11|511.01|515.44|511.34|515.44|511.34|515.09|510.99|18
1636448990000|2021-11-09 09:09:50|515.45|511.35|515.56|511.46|515.58|511.48|515.43|511.33|17
1636449000000|2021-11-09 09:10:00|515.57|511.47|515.55|511.45|515.6|511.5|515.55|511.45|8
1636449010000|2021-11-09 09:10:10|515.56|511.46|515.31|511.21|515.56|511.46|515.23|511.13|20
1636449020000|2021-11-09 09:10:20|515.32|511.22|515.35|511.25|515.38|511.28|515.32|511.22|7
1636449030000|2021-11-09 09:10:30|515.37|511.27|515.42|511.32|515.53|511.43|515.37|511.27|17
1636449040000|2021-11-09 09:10:40|515.43|511.33|515.46|511.36|515.46|511.36|515.43|511.33|8
1636449050000|2021-11-09 09:10:50|515.45|511.35|515.45|511.35|515.46|511.36|515.39|511.29|10
1636449060000|2021-11-09 09:11:00|515.44|511.34|515.57|511.47|515.57|511.47|515.44|511.34|9
1636449070000|2021-11-09 09:11:10|515.56|511.46|515.57|511.47|515.57|511.47|515.56|511.46|2
1636449080000|2021-11-09 09:11:20|515.56|511.46|515.89|511.79|515.89|511.79|515.52|511.42|21
1636449090000|2021-11-09 09:11:30|515.91|511.81|515.94|511.84|515.99|511.89|515.91|511.81|17
1636449100000|2021-11-09 09:11:40|515.95|511.85|515.99|511.89|516.02|511.92|515.86|511.76|21
1636449110000|2021-11-09 09:11:50|515.96|511.86|516.3|512.2|516.31|512.21|515.92|511.82|15
1636449120000|2021-11-09 09:12:00|516.41|512.31|516.55|512.45|516.55|512.45|516.37|512.27|15
1636449130000|2021-11-09 09:12:10|516.56|512.46|517.08|512.98|517.17|513.07|516.55|512.45|18
1636449140000|2021-11-09 09:12:20|517.15|513.05|517.1|513|517.18|513.08|517.02|512.92|22
1636449150000|2021-11-09 09:12:30|517.12|513.02|517.28|513.18|517.3|513.2|517.12|513.02|19
1636449160000|2021-11-09 09:12:40|517.27|513.17|516.94|512.84|517.27|513.17|516.92|512.82|24
1636449170000|2021-11-09 09:12:50|516.98|512.88|516.92|512.82|517.02|512.92|516.89|512.79|19
1636449180000|2021-11-09 09:13:00|516.91|512.81|516.8|512.7|516.91|512.81|516.8|512.7|13
1636449190000|2021-11-09 09:13:10|516.81|512.71|516.78|512.68|516.91|512.81|516.78|512.68|15
1636449200000|2021-11-09 09:13:20|516.81|512.71|516.8|512.7|516.83|512.73|516.78|512.68|8
1636449210000|2021-11-09 09:13:30|516.71|512.61|516.6|512.5|516.71|512.61|516.49|512.39|20
1636449220000|2021-11-09 09:13:40|516.61|512.51|516.66|512.56|516.7|512.6|516.58|512.48|16
1636449230000|2021-11-09 09:13:50|516.64|512.54|516.67|512.57|516.67|512.57|516.64|512.54|8
1636449240000|2021-11-09 09:14:00|516.68|512.58|516.62|512.52|516.68|512.58|516.61|512.51|9
1636449250000|2021-11-09 09:14:10|516.64|512.54|516.39|512.29|516.64|512.54|516.33|512.23|21
1636449260000|2021-11-09 09:14:20|516.43|512.33|516.12|512.02|516.43|512.33|516.05|511.95|30
1636449270000|2021-11-09 09:14:30|516.07|511.97|516.14|512.04|516.2|512.1|516.04|511.94|16
1636449280000|2021-11-09 09:14:40|516.15|512.05|516.05|511.95|516.23|512.13|516.05|511.95|14
1636449290000|2021-11-09 09:14:50|516.06|511.96|516.05|511.95|516.18|512.08|516.01|511.91|14
1636449300000|2021-11-09 09:15:00|516.06|511.96|516.08|511.98|516.08|511.98|516|511.9|15
1636449310000|2021-11-09 09:15:10|516.07|511.97|516.02|511.92|516.09|511.99|516.01|511.91|11
1636449320000|2021-11-09 09:15:20|516.03|511.93|516.01|511.91|516.03|511.93|516|511.9|11
1636449330000|2021-11-09 09:15:30|516|511.9|515.93|511.83|516.01|511.91|515.9|511.8|17
1636449340000|2021-11-09 09:15:40|515.92|511.82|515.51|511.41|515.94|511.84|515.51|511.41|30
1636449350000|2021-11-09 09:15:50|515.54|511.44|515.5|511.4|515.65|511.55|515.48|511.38|15
1636449360000|2021-11-09 09:16:00|515.52|511.42|515.48|511.38|515.52|511.42|515.25|511.15|18
1636449370000|2021-11-09 09:16:10|515.51|511.41|515.59|511.49|515.68|511.58|515.49|511.39|14
1636449380000|2021-11-09 09:16:20|515.69|511.59|515.66|511.56|515.79|511.69|515.55|511.45|25
1636449390000|2021-11-09 09:16:30|515.65|511.55|515.64|511.54|515.74|511.64|515.63|511.53|14
1636449400000|2021-11-09 09:16:40|515.65|511.55|515.38|511.28|515.71|511.61|515.37|511.27|26
1636449410000|2021-11-09 09:16:50|515.45|511.35|515.2|511.1|515.45|511.35|515.1|511|26
1636449420000|2021-11-09 09:17:00|515.1|511|514.82|510.72|515.24|511.14|514.79|510.69|24
1636449430000|2021-11-09 09:17:10|514.81|510.71|514.89|510.79|514.91|510.81|514.61|510.51|25
1636449440000|2021-11-09 09:17:20|514.91|510.81|514.98|510.88|515|510.9|514.86|510.76|10
1636449450000|2021-11-09 09:17:30|514.99|510.89|514.93|510.83|514.99|510.89|514.87|510.77|23
1636449460000|2021-11-09 09:17:40|514.94|510.84|514.97|510.87|514.99|510.89|514.92|510.82|8
1636449470000|2021-11-09 09:17:50|514.92|510.82|514.88|510.78|515|510.9|514.88|510.78|16
1636449480000|2021-11-09 09:18:00|514.89|510.79|514.89|510.79|514.95|510.85|514.83|510.73|14
1636449490000|2021-11-09 09:18:10|514.91|510.81|514.68|510.58|514.93|510.83|514.68|510.58|30
1636449500000|2021-11-09 09:18:20|514.7|510.6|514.72|510.62|514.76|510.66|514.65|510.55|17
1636449510000|2021-11-09 09:18:30|514.73|510.63|514.82|510.72|514.85|510.75|514.72|510.62|25
1636449520000|2021-11-09 09:18:40|514.8|510.7|514.74|510.64|514.83|510.73|514.71|510.61|14
1636449530000|2021-11-09 09:18:50|514.73|510.63|514.73|510.63|514.74|510.64|514.69|510.59|10
1636449540000|2021-11-09 09:19:00|514.74|510.64|514.92|510.82|514.92|510.82|514.74|510.64|11
1636449550000|2021-11-09 09:19:10|514.93|510.83|514.9|510.8|514.93|510.83|514.89|510.79|10
1636449560000|2021-11-09 09:19:20|514.93|510.83|514.84|510.74|514.93|510.83|514.83|510.73|12
1636449570000|2021-11-09 09:19:30|514.83|510.73|514.89|510.79|514.91|510.81|514.75|510.65|20
1636449580000|2021-11-09 09:19:40|514.9|510.8|515.4|511.3|515.4|511.3|514.9|510.8|23
1636449590000|2021-11-09 09:19:50|515.45|511.35|515.72|511.62|515.74|511.64|515.45|511.35|16
1636449600000|2021-11-09 09:20:00|515.75|511.65|515.63|511.53|515.77|511.67|515.6|511.5|29
1636449610000|2021-11-09 09:20:10|515.66|511.56|515.62|511.52|515.72|511.62|515.6|511.5|23
1636449620000|2021-11-09 09:20:20|515.66|511.56|515.67|511.57|515.67|511.57|515.62|511.52|12
1636449630000|2021-11-09 09:20:30|515.68|511.58|515.65|511.55|515.69|511.59|515.56|511.46|18
1636449640000|2021-11-09 09:20:40|515.64|511.54|515.28|511.18|515.67|511.57|515.26|511.16|25
1636449650000|2021-11-09 09:20:50|515.25|511.15|515.22|511.12|515.3|511.2|515.2|511.1|17
1636449660000|2021-11-09 09:21:00|515.21|511.11|515.21|511.11|515.22|511.12|515.19|511.09|12
1636449670000|2021-11-09 09:21:10|515.2|511.1|515.17|511.07|515.21|511.11|515.14|511.04|14
1636449680000|2021-11-09 09:21:20|515.18|511.08|515.13|511.03|515.24|511.14|515.08|510.98|18
1636449690000|2021-11-09 09:21:30|515.16|511.06|515.19|511.09|515.25|511.15|515.09|510.99|24
1636449700000|2021-11-09 09:21:40|515.17|511.07|515.17|511.07|515.19|511.09|515.17|511.07|4
1636449710000|2021-11-09 09:21:50|515.18|511.08|515.57|511.47|515.71|511.61|515.18|511.08|17
1636449720000|2021-11-09 09:22:00|515.5|511.4|515.44|511.34|515.55|511.45|515.44|511.34|10
1636449730000|2021-11-09 09:22:10|515.46|511.36|515.26|511.16|515.48|511.38|515.24|511.14|24
1636449740000|2021-11-09 09:22:20|515.28|511.18|515.16|511.06|515.3|511.2|515.14|511.04|11
1636449750000|2021-11-09 09:22:30|515.15|511.05|515.16|511.06|515.24|511.14|515.14|511.04|13
1636449760000|2021-11-09 09:22:40|515.15|511.05|515.05|510.95|515.2|511.1|515.05|510.95|14
1636449770000|2021-11-09 09:22:50|515.06|510.96|515.06|510.96|515.09|510.99|515.04|510.94|12
1636449780000|2021-11-09 09:23:00|515.05|510.95|514.9|510.8|515.06|510.96|514.89|510.79|13
1636449790000|2021-11-09 09:23:10|514.89|510.79|515.01|510.91|515.03|510.93|514.89|510.79|18
1636449800000|2021-11-09 09:23:20|515.02|510.92|515.01|510.91|515.03|510.93|514.98|510.88|12
1636449810000|2021-11-09 09:23:30|515.02|510.92|515.15|511.05|515.16|511.06|514.99|510.89|14
1636449820000|2021-11-09 09:23:40|515.14|511.04|515.32|511.22|515.32|511.22|515.1|511|17
1636449830000|2021-11-09 09:23:50|515.33|511.23|515.44|511.34|515.46|511.36|515.33|511.23|10
1636449840000|2021-11-09 09:24:00|515.4|511.3|515.35|511.25|515.44|511.34|515.34|511.24|10
1636449850000|2021-11-09 09:24:10|515.32|511.22|515.38|511.28|515.43|511.33|515.32|511.22|16
1636449860000|2021-11-09 09:24:20|515.34|511.24|515.36|511.26|515.37|511.27|515.22|511.12|14
1636449870000|2021-11-09 09:24:30|515.37|511.27|515.37|511.27|515.39|511.29|515.36|511.26|8
1636449880000|2021-11-09 09:24:40|515.34|511.24|515.34|511.24|515.36|511.26|515.22|511.12|19
1636449890000|2021-11-09 09:24:50|515.33|511.23|515.38|511.28|515.38|511.28|515.32|511.22|11
1636449900000|2021-11-09 09:25:00|515.35|511.25|515.36|511.26|515.37|511.27|515.34|511.24|7
1636449910000|2021-11-09 09:25:10|515.35|511.25|515.19|511.09|515.36|511.26|515.19|511.09|8
1636449920000|2021-11-09 09:25:20|515.21|511.11|515.82|511.72|515.87|511.77|515.21|511.11|28
1636449930000|2021-11-09 09:25:30|515.85|511.75|515.69|511.59|515.92|511.82|515.66|511.56|24
1636449940000|2021-11-09 09:25:40|515.67|511.57|515.8|511.7|515.92|511.82|515.67|511.57|24
1636449950000|2021-11-09 09:25:50|515.83|511.73|515.85|511.75|515.86|511.76|515.83|511.73|14
1636449960000|2021-11-09 09:26:00|515.84|511.74|515.76|511.66|515.9|511.8|515.75|511.65|13
1636449970000|2021-11-09 09:26:10|515.75|511.65|515.66|511.56|515.84|511.74|515.61|511.51|22
1636449980000|2021-11-09 09:26:20|515.62|511.52|515.81|511.71|515.82|511.72|515.51|511.41|20
1636449990000|2021-11-09 09:26:30|515.79|511.69|515.89|511.79|515.89|511.79|515.77|511.67|13
1636450000000|2021-11-09 09:26:40|515.88|511.78|516.23|512.13|516.23|512.13|515.87|511.77|15
1636450010000|2021-11-09 09:26:50|516.26|512.16|516.63|512.53|516.66|512.56|516.26|512.16|24
1636450020000|2021-11-09 09:27:00|516.82|512.72|517.23|513.13|517.32|513.22|516.66|512.56|25
1636450030000|2021-11-09 09:27:10|517.16|513.06|517.02|512.92|517.23|513.13|517.02|512.92|13
1636450040000|2021-11-09 09:27:20|516.97|512.87|516.69|512.59|517.01|512.91|516.66|512.56|26
1636450050000|2021-11-09 09:27:30|516.67|512.57|516.28|512.18|516.67|512.57|516.24|512.14|19
1636450060000|2021-11-09 09:27:40|516.25|512.15|516.3|512.2|516.39|512.29|516.25|512.15|22
1636450070000|2021-11-09 09:27:50|516.29|512.19|516.29|512.19|516.38|512.28|516.05|511.95|27
1636450080000|2021-11-09 09:28:00|516.36|512.26|516.68|512.58|516.68|512.58|516.36|512.26|24
1636450090000|2021-11-09 09:28:10|516.69|512.59|516.57|512.47|516.72|512.62|516.56|512.46|18
1636450100000|2021-11-09 09:28:20|516.58|512.48|516.72|512.62|516.72|512.62|516.58|512.48|20
1636450110000|2021-11-09 09:28:30|516.73|512.63|517.02|512.92|517.04|512.94|516.73|512.63|21
1636450120000|2021-11-09 09:28:40|516.99|512.89|517.13|513.03|517.17|513.07|516.99|512.89|15
1636450130000|2021-11-09 09:28:50|517.16|513.06|517.06|512.96|517.16|513.06|517.02|512.92|15
1636450140000|2021-11-09 09:29:00|517.04|512.94|517.11|513.01|517.12|513.02|517.01|512.91|23
1636450150000|2021-11-09 09:29:10|517.12|513.02|516.95|512.85|517.19|513.09|516.81|512.71|24
1636450160000|2021-11-09 09:29:20|516.96|512.86|517.08|512.98|517.17|513.07|516.96|512.86|21
1636450170000|2021-11-09 09:29:30|517.09|512.99|517.23|513.13|517.23|513.13|517.09|512.99|16
1636450180000|2021-11-09 09:29:40|517.15|513.05|517.16|513.06|517.18|513.08|517.15|513.05|11
1636450190000|2021-11-09 09:29:50|517.15|513.05|517.04|512.94|517.18|513.08|516.96|512.86|15
1636450200000|2021-11-09 09:30:00|517.07|512.97|517.06|512.96|517.11|513.01|517.06|512.96|21
1636450210000|2021-11-09 09:30:10|517.05|512.95|516.51|512.41|517.07|512.97|516.5|512.4|28
1636450220000|2021-11-09 09:30:20|516.5|512.4|516.35|512.25|516.51|512.41|516.35|512.25|15
1636450230000|2021-11-09 09:30:30|516.38|512.28|516.25|512.15|516.49|512.39|516.25|512.15|10
1636450240000|2021-11-09 09:30:40|516.26|512.16|516.56|512.46|516.56|512.46|516.26|512.16|17
1636450250000|2021-11-09 09:30:50|516.55|512.45|516.55|512.45|516.72|512.62|516.53|512.43|24
1636450260000|2021-11-09 09:31:00|516.52|512.42|516.41|512.31|516.53|512.43|516.4|512.3|9
1636450270000|2021-11-09 09:31:10|516.4|512.3|516.51|512.41|516.56|512.46|516.35|512.25|15
1636450280000|2021-11-09 09:31:20|516.5|512.4|516.58|512.48|516.59|512.49|516.5|512.4|21
1636450290000|2021-11-09 09:31:30|516.57|512.47|516.44|512.34|516.58|512.48|516.44|512.34|13
1636450300000|2021-11-09 09:31:40|516.45|512.35|517.06|512.96|517.19|513.09|516.39|512.29|26
1636450310000|2021-11-09 09:31:50|517.08|512.98|517.18|513.08|517.19|513.09|517.08|512.98|17
1636450320000|2021-11-09 09:32:00|517.15|513.05|517.66|513.56|517.66|513.56|517.15|513.05|21
1636450330000|2021-11-09 09:32:10|517.71|513.61|517.67|513.57|517.8|513.7|517.56|513.46|16
1636450340000|2021-11-09 09:32:20|517.68|513.58|518.4|514.3|518.4|514.3|517.68|513.58|22
1636450350000|2021-11-09 09:32:30|518.34|514.24|520.81|516.71|521.25|517.15|518.33|514.23|37
1636450360000|2021-11-09 09:32:40|520.94|516.84|520.17|516.07|521.02|516.92|519.6|515.5|38
1636450370000|2021-11-09 09:32:50|520.15|516.05|519.5|515.4|520.21|516.11|519.45|515.35|36
1636450380000|2021-11-09 09:33:00|519.59|515.49|519.38|515.28|519.59|515.49|519.25|515.15|35
1636450390000|2021-11-09 09:33:10|519.41|515.31|520.07|515.97|520.6|516.5|519.28|515.18|39
1636450400000|2021-11-09 09:33:20|520.06|515.96|520.24|516.14|520.47|516.37|519.98|515.88|35
1636450410000|2021-11-09 09:33:30|520.25|516.15|520.75|516.65|521.37|517.27|520.25|516.15|30
1636450420000|2021-11-09 09:33:40|520.74|516.64|521.9|517.8|522|517.9|520.74|516.64|31
1636450430000|2021-11-09 09:33:50|521.88|517.78|522.77|518.67|522.77|518.67|521.77|517.67|27
1636450440000|2021-11-09 09:34:00|522.91|518.81|522.37|518.27|522.92|518.82|522.1|518|38
1636450450000|2021-11-09 09:34:10|522.38|518.28|523.3|519.2|523.72|519.62|522.38|518.28|37
1636450460000|2021-11-09 09:34:20|523.5|519.4|523.46|519.36|523.65|519.55|523.23|519.13|33
1636450470000|2021-11-09 09:34:30|523.47|519.37|523.59|519.49|523.98|519.88|523.45|519.35|29
1636450480000|2021-11-09 09:34:40|523.62|519.52|523.75|519.65|523.92|519.82|523.4|519.3|31
1636450490000|2021-11-09 09:34:50|523.76|519.66|522.75|518.65|523.86|519.76|522.75|518.65|30
1636450500000|2021-11-09 09:35:00|522.8|518.7|522.96|518.86|523.2|519.1|522.31|518.21|36
1636450510000|2021-11-09 09:35:10|523.15|519.05|522.65|518.55|523.34|519.24|522.64|518.54|28
1636450520000|2021-11-09 09:35:20|522.64|518.54|521.8|517.7|522.64|518.54|521.8|517.7|35
1636450530000|2021-11-09 09:35:30|521.79|517.69|521.19|517.09|521.79|517.69|521.11|517.01|29
1636450540000|2021-11-09 09:35:40|521.24|517.14|521.1|517|521.53|517.43|520.93|516.83|34
1636450550000|2021-11-09 09:35:50|521.08|516.98|521.2|517.1|521.34|517.24|521.03|516.93|24
1636450560000|2021-11-09 09:36:00|521.29|517.19|521.19|517.09|521.37|517.27|521.06|516.96|23
1636450570000|2021-11-09 09:36:10|521.21|517.11|520.57|516.47|521.29|517.19|520.46|516.36|29
1636450580000|2021-11-09 09:36:20|520.6|516.5|520.28|516.18|520.62|516.52|520.28|516.18|26
1636450590000|2021-11-09 09:36:30|520.27|516.17|520.34|516.24|520.38|516.28|520.27|516.17|14
1636450600000|2021-11-09 09:36:40|520.35|516.25|520.38|516.28|520.4|516.3|520.35|516.25|12
1636450610000|2021-11-09 09:36:50|520.4|516.3|520.37|516.27|520.4|516.3|520.29|516.19|17
1636450620000|2021-11-09 09:37:00|520.38|516.28|520.3|516.2|520.38|516.28|520.29|516.19|19
1636450630000|2021-11-09 09:37:10|520.35|516.25|520.34|516.24|520.37|516.27|520.26|516.16|18
1636450640000|2021-11-09 09:37:20|520.35|516.25|520.06|515.96|520.38|516.28|520.04|515.94|29
1636450650000|2021-11-09 09:37:30|520.07|515.97|520.23|516.13|520.3|516.2|520.03|515.93|25
1636450660000|2021-11-09 09:37:40|520.24|516.14|520.17|516.07|520.27|516.17|520.12|516.02|19
1636450670000|2021-11-09 09:37:50|520.12|516.02|520.29|516.19|520.34|516.24|520.11|516.01|23
1636450680000|2021-11-09 09:38:00|520.27|516.17|521.57|517.47|521.57|517.47|520.27|516.17|26
1636450690000|2021-11-09 09:38:10|521.58|517.48|522.76|518.66|522.76|518.66|521.56|517.46|29
1636450700000|2021-11-09 09:38:20|522.81|518.71|523.02|518.92|523.05|518.95|522.81|518.71|19
1636450710000|2021-11-09 09:38:30|523|518.9|522.75|518.65|523|518.9|522.63|518.53|18
1636450720000|2021-11-09 09:38:40|522.53|518.43|522.72|518.62|522.96|518.86|522.39|518.29|27
1636450730000|2021-11-09 09:38:50|522.75|518.65|522.99|518.89|523|518.9|522.69|518.59|26
1636450740000|2021-11-09 09:39:00|523.03|518.93|522.85|518.75|523.19|519.09|522.83|518.73|30
1636450750000|2021-11-09 09:39:10|522.79|518.69|522.95|518.85|522.95|518.85|522.71|518.61|23
1636450760000|2021-11-09 09:39:20|522.94|518.84|522.83|518.73|522.94|518.84|522.76|518.66|17
1636450770000|2021-11-09 09:39:30|522.82|518.72|523.1|519|523.15|519.05|522.82|518.72|29
1636450780000|2021-11-09 09:39:40|523.12|519.02|523.29|519.19|523.52|519.42|523.12|519.02|27
1636450790000|2021-11-09 09:39:50|523.32|519.22|523.26|519.16|523.35|519.25|523|518.9|31
1636450800000|2021-11-09 09:40:00|523.32|519.22|523.34|519.24|523.41|519.31|523.11|519.01|22
1636450810000|2021-11-09 09:40:10|523.21|519.11|523.13|519.03|523.21|519.11|522.99|518.89|24
1636450820000|2021-11-09 09:40:20|523.12|519.02|523.23|519.13|523.27|519.17|523.12|519.02|24
1636450830000|2021-11-09 09:40:30|523.28|519.18|523.48|519.38|523.48|519.38|523.27|519.17|19
1636450840000|2021-11-09 09:40:40|523.52|519.42|523.07|518.97|523.54|519.44|523.07|518.97|29
1636450850000|2021-11-09 09:40:50|523.11|519.01|522.08|517.98|523.19|519.09|522.05|517.95|32
1636450860000|2021-11-09 09:41:00|522.03|517.93|521.87|517.77|522.07|517.97|521.86|517.76|16
1636450870000|2021-11-09 09:41:10|521.88|517.78|521.49|517.39|521.9|517.8|521.49|517.39|22
1636450880000|2021-11-09 09:41:20|521.5|517.4|521.63|517.53|521.67|517.57|521.48|517.38|21
1636450890000|2021-11-09 09:41:30|521.76|517.66|521.58|517.48|521.79|517.69|521.56|517.46|26
1636450900000|2021-11-09 09:41:40|521.57|517.47|521.69|517.59|521.91|517.81|521.5|517.4|30
1636450910000|2021-11-09 09:41:50|521.73|517.63|521.29|517.19|521.79|517.69|521.23|517.13|30
1636450920000|2021-11-09 09:42:00|521.32|517.22|521.62|517.52|521.62|517.52|521.13|517.03|32
1636450930000|2021-11-09 09:42:10|521.6|517.5|521.62|517.52|521.63|517.53|521.45|517.35|26
1636450940000|2021-11-09 09:42:20|521.54|517.44|521.5|517.4|521.58|517.48|521.47|517.37|21
1636450950000|2021-11-09 09:42:30|521.43|517.33|520.92|516.82|521.43|517.33|520.89|516.79|23
1636450960000|2021-11-09 09:42:40|520.93|516.83|521|516.9|521.01|516.91|520.51|516.41|24
1636450970000|2021-11-09 09:42:50|520.88|516.78|520.85|516.75|521.07|516.97|520.7|516.6|29
1636450980000|2021-11-09 09:43:00|520.86|516.76|521.03|516.93|521.05|516.95|520.85|516.75|21
1636450990000|2021-11-09 09:43:10|521.04|516.94|520.81|516.71|521.13|517.03|520.81|516.71|21
1636451000000|2021-11-09 09:43:20|520.87|516.77|520.83|516.73|520.93|516.83|520.7|516.6|25
1636451010000|2021-11-09 09:43:30|520.76|516.66|520.79|516.69|520.91|516.81|520.73|516.63|18
1636451020000|2021-11-09 09:43:40|520.62|516.52|520.19|516.09|520.62|516.52|520.07|515.97|28
1636451030000|2021-11-09 09:43:50|520.14|516.04|519.97|515.87|520.18|516.08|519.92|515.82|15
1636451040000|2021-11-09 09:44:00|519.92|515.82|520.13|516.03|520.35|516.25|519.92|515.82|30
1636451050000|2021-11-09 09:44:10|520.16|516.06|520.3|516.2|520.3|516.2|520.16|516.06|11
1636451060000|2021-11-09 09:44:20|520.24|516.14|520.04|515.94|520.24|516.14|520.04|515.94|20
1636451070000|2021-11-09 09:44:30|520.1|516|520.27|516.17|520.43|516.33|520.1|516|25
1636451080000|2021-11-09 09:44:40|520.39|516.29|520.14|516.04|520.44|516.34|520.13|516.03|26
1636451090000|2021-11-09 09:44:50|520.08|515.98|520.46|516.36|520.6|516.5|520.02|515.92|27
1636451100000|2021-11-09 09:45:00|520.53|516.43|520.64|516.54|520.73|516.63|520.44|516.34|26
1636451110000|2021-11-09 09:45:10|520.68|516.58|520.18|516.08|520.73|516.63|520.18|516.08|30
1636451120000|2021-11-09 09:45:20|520.16|516.06|520.19|516.09|520.23|516.13|520.1|516|26
1636451130000|2021-11-09 09:45:30|520.23|516.13|520.17|516.07|520.27|516.17|520.15|516.05|14
1636451140000|2021-11-09 09:45:40|520.14|516.04|520.08|515.98|520.17|516.07|520.08|515.98|12
1636451150000|2021-11-09 09:45:50|520.09|515.99|519.89|515.79|520.14|516.04|519.89|515.79|23
1636451160000|2021-11-09 09:46:00|519.8|515.7|519.6|515.5|519.92|515.82|519.6|515.5|26
1636451170000|2021-11-09 09:46:10|519.59|515.49|519.48|515.38|519.59|515.49|519.32|515.22|27
1636451180000|2021-11-09 09:46:20|519.47|515.37|520|515.9|520.11|516.01|519.37|515.27|26
1636451190000|2021-11-09 09:46:30|520.02|515.92|519.99|515.89|520.19|516.09|519.98|515.88|19
1636451200000|2021-11-09 09:46:40|520|515.9|519.66|515.56|520|515.9|519.66|515.56|29
1636451210000|2021-11-09 09:46:50|519.64|515.54|519.36|515.26|519.65|515.55|519.36|515.26|21
1636451220000|2021-11-09 09:47:00|519.35|515.25|518.87|514.77|519.35|515.25|518.14|514.04|32
1636451230000|2021-11-09 09:47:10|518.9|514.8|518.97|514.87|519.04|514.94|518.88|514.78|28
1636451240000|2021-11-09 09:47:20|518.98|514.88|518.89|514.79|518.98|514.88|518.87|514.77|12
1636451250000|2021-11-09 09:47:30|518.93|514.83|518.99|514.89|519.01|514.91|518.93|514.83|16
1636451260000|2021-11-09 09:47:40|519.11|515.01|519.1|515|519.11|515.01|519|514.9|20
1636451270000|2021-11-09 09:47:50|519.16|515.06|519.2|515.1|519.27|515.17|519.16|515.06|17
1636451280000|2021-11-09 09:48:00|519.25|515.15|518.68|514.58|519.27|515.17|518.51|514.41|27
1636451290000|2021-11-09 09:48:10|518.6|514.5|519.07|514.97|519.23|515.13|518.55|514.45|32
1636451300000|2021-11-09 09:48:20|519.09|514.99|519.16|515.06|519.16|515.06|519.01|514.91|28
1636451310000|2021-11-09 09:48:30|519.14|515.04|518.98|514.88|519.15|515.05|518.91|514.81|25
1636451320000|2021-11-09 09:48:40|518.94|514.84|518.79|514.69|519.12|515.02|518.79|514.69|24
1636451330000|2021-11-09 09:48:50|518.91|514.81|518.85|514.75|518.91|514.81|518.66|514.56|25
1636451340000|2021-11-09 09:49:00|518.74|514.64|518.38|514.28|518.74|514.64|518.38|514.28|27
1636451350000|2021-11-09 09:49:10|518.46|514.36|518.72|514.62|518.72|514.62|518.42|514.32|20
1636451360000|2021-11-09 09:49:20|518.49|514.39|518.62|514.52|518.64|514.54|518.46|514.36|19
1636451370000|2021-11-09 09:49:30|518.64|514.54|518.79|514.69|518.81|514.71|518.64|514.54|16
1636451380000|2021-11-09 09:49:40|518.78|514.68|518.72|514.62|518.79|514.69|518.71|514.61|15
1636451390000|2021-11-09 09:49:50|518.69|514.59|518.83|514.73|518.89|514.79|518.64|514.54|17
1636451400000|2021-11-09 09:50:00|518.84|514.74|518.6|514.5|518.87|514.77|518.49|514.39|31
1636451410000|2021-11-09 09:50:10|518.59|514.49|518.96|514.86|518.96|514.86|518.56|514.46|19
1636451420000|2021-11-09 09:50:20|518.82|514.72|518.73|514.63|518.95|514.85|518.69|514.59|22
1636451430000|2021-11-09 09:50:30|518.71|514.61|518.95|514.85|518.99|514.89|518.71|514.61|26
1636451440000|2021-11-09 09:50:40|518.96|514.86|519.23|515.13|519.23|515.13|518.96|514.86|23
1636451450000|2021-11-09 09:50:50|519.17|515.07|519.6|515.5|519.6|515.5|519.16|515.06|24
1636451460000|2021-11-09 09:51:00|519.61|515.51|519.62|515.52|519.62|515.52|519.61|515.51|6
1636451470000|2021-11-09 09:51:10|519.63|515.53|519.66|515.56|519.67|515.57|519.62|515.52|12
1636451480000|2021-11-09 09:51:20|519.62|515.52|519.59|515.49|519.62|515.52|519.54|515.44|12
1636451490000|2021-11-09 09:51:30|519.58|515.48|519.55|515.45|519.58|515.48|519.55|515.45|4
1636451500000|2021-11-09 09:51:40|519.57|515.47|519.61|515.51|519.71|515.61|519.55|515.45|17
1636451510000|2021-11-09 09:51:50|519.64|515.54|519.78|515.68|519.78|515.68|519.62|515.52|14
1636451520000|2021-11-09 09:52:00|519.8|515.7|519.86|515.76|519.94|515.84|519.78|515.68|19
1636451530000|2021-11-09 09:52:10|519.85|515.75|519.4|515.3|519.85|515.75|519.38|515.28|21
1636451540000|2021-11-09 09:52:20|519.34|515.24|519.24|515.14|519.34|515.24|519.09|514.99|22
1636451550000|2021-11-09 09:52:30|519.29|515.19|519.09|514.99|519.3|515.2|519.09|514.99|20
1636451560000|2021-11-09 09:52:40|519.12|515.02|519.13|515.03|519.15|515.05|519.09|514.99|15
1636451570000|2021-11-09 09:52:50|519.14|515.04|519.17|515.07|519.22|515.12|519.12|515.02|17
1636451580000|2021-11-09 09:53:00|519.13|515.03|519.11|515.01|519.15|515.05|519.11|515.01|3
1636451590000|2021-11-09 09:53:10|519.12|515.02|519.15|515.05|519.16|515.06|519.06|514.96|13
1636451600000|2021-11-09 09:53:20|519.12|515.02|519.28|515.18|519.38|515.28|519.08|514.98|21
1636451610000|2021-11-09 09:53:30|519.29|515.19|519.44|515.34|519.44|515.34|519.28|515.18|22
1636451620000|2021-11-09 09:53:40|519.45|515.35|519.6|515.5|519.6|515.5|519.45|515.35|16
1636451630000|2021-11-09 09:53:50|519.61|515.51|519.77|515.67|519.77|515.67|519.61|515.51|20
1636451640000|2021-11-09 09:54:00|519.76|515.66|520.51|516.41|520.53|516.43|519.76|515.66|19
1636451650000|2021-11-09 09:54:10|520.48|516.38|520.53|516.43|520.53|516.43|520.39|516.29|20
1636451660000|2021-11-09 09:54:20|520.54|516.44|520.87|516.77|520.87|516.77|520.54|516.44|12
1636451670000|2021-11-09 09:54:30|520.86|516.76|521.57|517.47|521.57|517.47|520.86|516.76|31
1636451680000|2021-11-09 09:54:40|521.53|517.43|521.6|517.5|521.87|517.77|521.33|517.23|27
1636451690000|2021-11-09 09:54:50|521.62|517.52|521.96|517.86|521.99|517.89|521.62|517.52|24
1636451700000|2021-11-09 09:55:00|521.95|517.85|521.56|517.46|521.97|517.87|521.53|517.43|24
1636451710000|2021-11-09 09:55:10|521.55|517.45|521.58|517.48|521.6|517.5|521.5|517.4|16
1636451720000|2021-11-09 09:55:20|521.57|517.47|521.27|517.17|521.57|517.47|521.2|517.1|27
1636451730000|2021-11-09 09:55:30|521.24|517.14|521.02|516.92|521.24|517.14|520.9|516.8|20
1636451740000|2021-11-09 09:55:40|520.94|516.84|520.73|516.63|520.94|516.84|520.71|516.61|17
1636451750000|2021-11-09 09:55:50|520.69|516.59|520.93|516.83|520.93|516.83|520.67|516.57|13
1636451760000|2021-11-09 09:56:00|520.97|516.87|521.11|517.01|521.31|517.21|520.97|516.87|19
1636451770000|2021-11-09 09:56:10|521.09|516.99|520.85|516.75|521.09|516.99|520.85|516.75|15
1636451780000|2021-11-09 09:56:20|520.86|516.76|521.27|517.17|521.32|517.22|520.86|516.76|22
1636451790000|2021-11-09 09:56:30|521.23|517.13|521.24|517.14|521.31|517.21|521.22|517.12|20
1636451800000|2021-11-09 09:56:40|521.25|517.15|521.74|517.64|521.74|517.64|521.25|517.15|22
1636451810000|2021-11-09 09:56:50|521.75|517.65|522.55|518.45|522.58|518.48|521.75|517.65|24
1636451820000|2021-11-09 09:57:00|522.57|518.47|522.74|518.64|522.74|518.64|522.48|518.38|24
1636451830000|2021-11-09 09:57:10|522.62|518.52|522.5|518.4|522.73|518.63|522.5|518.4|20
1636451840000|2021-11-09 09:57:20|522.53|518.43|522.86|518.76|522.99|518.89|522.53|518.43|28
1636451850000|2021-11-09 09:57:30|522.88|518.78|523.07|518.97|523.12|519.02|522.88|518.78|27
1636451860000|2021-11-09 09:57:40|523.08|518.98|522.92|518.82|523.15|519.05|522.76|518.66|25
1636451870000|2021-11-09 09:57:50|522.86|518.76|522.8|518.7|522.9|518.8|522.63|518.53|20
1636451880000|2021-11-09 09:58:00|522.63|518.53|522|517.9|522.73|518.63|521.98|517.88|29
1636451890000|2021-11-09 09:58:10|522.21|518.11|521.63|517.53|522.21|518.11|521.59|517.49|29
1636451900000|2021-11-09 09:58:20|521.64|517.54|521.93|517.83|521.95|517.85|521.6|517.5|24
1636451910000|2021-11-09 09:58:30|521.92|517.82|521.85|517.75|521.96|517.86|521.75|517.65|18
1636451920000|2021-11-09 09:58:40|521.76|517.66|521.73|517.63|521.86|517.76|521.66|517.56|27
1636451930000|2021-11-09 09:58:50|521.68|517.58|521.15|517.05|521.68|517.58|521.15|517.05|28
1636451940000|2021-11-09 09:59:00|521.18|517.08|521.59|517.49|521.59|517.49|521.15|517.05|24
1636451950000|2021-11-09 09:59:10|521.51|517.41|521.69|517.59|521.88|517.78|521.51|517.41|26
1636451960000|2021-11-09 09:59:20|521.65|517.55|521.84|517.74|521.84|517.74|521.6|517.5|23
1636451970000|2021-11-09 09:59:30|521.85|517.75|521.83|517.73|522.04|517.94|521.78|517.68|19
1636451980000|2021-11-09 09:59:40|521.82|517.72|521.87|517.77|522|517.9|521.59|517.49|25
1636451990000|2021-11-09 09:59:50|521.91|517.81|522.22|518.12|522.22|518.12|521.83|517.73|23
1636452000000|2021-11-09 10:00:00|522.23|518.13|522.31|518.21|522.41|518.31|522.23|518.13|28
1636452010000|2021-11-09 10:00:10|522.32|518.22|521.98|517.88|522.43|518.33|521.93|517.83|26
1636452020000|2021-11-09 10:00:20|522|517.9|521.89|517.79|522.02|517.92|521.89|517.79|16
1636452030000|2021-11-09 10:00:30|521.9|517.8|521.88|517.78|521.9|517.8|521.59|517.49|28
1636452040000|2021-11-09 10:00:40|521.89|517.79|521.97|517.87|522.07|517.97|521.89|517.79|18
1636452050000|2021-11-09 10:00:50|521.93|517.83|521.94|517.84|521.99|517.89|521.91|517.81|15
1636452060000|2021-11-09 10:01:00|521.93|517.83|521.88|517.78|521.93|517.83|521.86|517.76|15
1636452070000|2021-11-09 10:01:10|521.89|517.79|521.92|517.82|521.94|517.84|521.89|517.79|11
1636452080000|2021-11-09 10:01:20|521.9|517.8|521.87|517.77|521.91|517.81|521.86|517.76|14
1636452090000|2021-11-09 10:01:30|521.88|517.78|522.06|517.96|522.09|517.99|521.87|517.77|14
1636452100000|2021-11-09 10:01:40|522.07|517.97|521.84|517.74|522.07|517.97|521.84|517.74|15
1636452110000|2021-11-09 10:01:50|521.85|517.75|521.12|517.02|521.93|517.83|521.08|516.98|31
1636452120000|2021-11-09 10:02:00|521.09|516.99|521.07|516.97|521.35|517.25|521.07|516.97|32
1636452130000|2021-11-09 10:02:10|521.08|516.98|521.13|517.03|521.4|517.3|521|516.9|30
1636452140000|2021-11-09 10:02:20|521.1|517|520.98|516.88|521.2|517.1|520.89|516.79|34
1636452150000|2021-11-09 10:02:30|520.97|516.87|521.37|517.27|521.55|517.45|520.95|516.85|20
1636452160000|2021-11-09 10:02:40|521.36|517.26|522.56|518.46|522.56|518.46|521.36|517.26|34
1636452170000|2021-11-09 10:02:50|522.59|518.49|522.72|518.62|522.75|518.65|522.54|518.44|27
1636452180000|2021-11-09 10:03:00|522.77|518.67|523.28|519.18|523.58|519.48|522.7|518.6|31
1636452190000|2021-11-09 10:03:10|523.24|519.14|522.99|518.89|523.41|519.31|522.99|518.89|26
1636452200000|2021-11-09 10:03:20|523.04|518.94|522.93|518.83|523.06|518.96|522.84|518.74|25
1636452210000|2021-11-09 10:03:30|522.94|518.84|522.88|518.78|522.95|518.85|522.85|518.75|15
1636452220000|2021-11-09 10:03:40|522.9|518.8|522.82|518.72|522.93|518.83|522.82|518.72|12
1636452230000|2021-11-09 10:03:50|522.81|518.71|522.41|518.31|522.86|518.76|522.41|518.31|21
1636452240000|2021-11-09 10:04:00|522.4|518.3|522.4|518.3|522.4|518.3|522.4|518.3|1
1636452250000|2021-11-09 10:04:10|522.41|518.31|522.44|518.34|522.58|518.48|522.41|518.31|18
1636452260000|2021-11-09 10:04:20|522.43|518.33|522.22|518.12|522.54|518.44|522.16|518.06|23
1636452270000|2021-11-09 10:04:30|522.13|518.03|521.75|517.65|522.2|518.1|521.75|517.65|29
1636452280000|2021-11-09 10:04:40|521.77|517.67|521.31|517.21|521.79|517.69|521.25|517.15|25
1636452290000|2021-11-09 10:04:50|521.23|517.13|521.46|517.36|521.47|517.37|521.17|517.07|13
1636452300000|2021-11-09 10:05:00|521.47|517.37|521.55|517.45|521.57|517.47|521.47|517.37|18
1636452310000|2021-11-09 10:05:10|521.54|517.44|521.55|517.45|521.56|517.46|521.53|517.43|9
1636452320000|2021-11-09 10:05:20|521.54|517.44|520.8|516.7|521.54|517.44|520.8|516.7|23
1636452330000|2021-11-09 10:05:30|521|516.9|521.14|517.04|521.14|517.04|520.8|516.7|23
1636452340000|2021-11-09 10:05:40|521.35|517.25|521.82|517.72|522.28|518.18|521.35|517.25|33
1636452350000|2021-11-09 10:05:50|521.87|517.77|521.68|517.58|521.97|517.87|521.64|517.54|31
1636452360000|2021-11-09 10:06:00|521.76|517.66|521.88|517.78|521.92|517.82|521.67|517.57|24
1636452370000|2021-11-09 10:06:10|521.89|517.79|522.05|517.95|522.05|517.95|521.83|517.73|21
1636452380000|2021-11-09 10:06:20|522.04|517.94|522.08|517.98|522.12|518.02|522.01|517.91|17
1636452390000|2021-11-09 10:06:30|522.06|517.96|522|517.9|522.09|517.99|522|517.9|12
1636452400000|2021-11-09 10:06:40|521.96|517.86|522.01|517.91|522.01|517.91|521.96|517.86|9
1636452410000|2021-11-09 10:06:50|522|517.9|521.98|517.88|522.02|517.92|521.95|517.85|16
1636452420000|2021-11-09 10:07:00|522|517.9|522.01|517.91|522.02|517.92|521.97|517.87|8
1636452430000|2021-11-09 10:07:10|522.07|517.97|521.98|517.88|522.07|517.97|521.95|517.85|14
1636452440000|2021-11-09 10:07:20|521.96|517.86|521.95|517.85|521.99|517.89|521.9|517.8|21
1636452450000|2021-11-09 10:07:30|521.98|517.88|521.92|517.82|521.98|517.88|521.92|517.82|17
1636452460000|2021-11-09 10:07:40|521.91|517.81|521.77|517.67|521.91|517.81|521.75|517.65|24
1636452470000|2021-11-09 10:07:50|521.78|517.68|521.74|517.64|521.9|517.8|521.73|517.63|18
1636452480000|2021-11-09 10:08:00|521.88|517.78|521.71|517.61|521.88|517.78|521.71|517.61|20
1636452490000|2021-11-09 10:08:10|521.72|517.62|521.7|517.6|521.72|517.62|521.66|517.56|7
1636452500000|2021-11-09 10:08:20|521.67|517.57|521.45|517.35|521.7|517.6|521.45|517.35|26
1636452510000|2021-11-09 10:08:30|521.46|517.36|521.57|517.47|521.57|517.47|521.39|517.29|18
1636452520000|2021-11-09 10:08:40|521.61|517.51|521.77|517.67|521.8|517.7|521.61|517.51|17
1636452530000|2021-11-09 10:08:50|521.76|517.66|521.7|517.6|521.79|517.69|521.5|517.4|20
1636452540000|2021-11-09 10:09:00|521.71|517.61|521.41|517.31|521.71|517.61|521.41|517.31|20
1636452550000|2021-11-09 10:09:10|521.4|517.3|521.15|517.05|521.4|517.3|521.11|517.01|27
1636452560000|2021-11-09 10:09:20|521.12|517.02|520.09|515.99|521.12|517.02|520.01|515.91|27
1636452570000|2021-11-09 10:09:30|520.1|516|520.63|516.53|520.74|516.64|520.1|516|30
1636452580000|2021-11-09 10:09:40|520.7|516.6|520.7|516.6|520.72|516.62|520.61|516.51|31
1636452590000|2021-11-09 10:09:50|520.73|516.63|520.87|516.77|520.99|516.89|520.73|516.63|24
1636452600000|2021-11-09 10:10:00|520.73|516.63|520.85|516.75|521.07|516.97|520.73|516.63|27
1636452610000|2021-11-09 10:10:10|520.82|516.72|521.05|516.95|521.16|517.06|520.82|516.72|34
1636452620000|2021-11-09 10:10:20|521.06|516.96|521.11|517.01|521.14|517.04|521.03|516.93|14
1636452630000|2021-11-09 10:10:30|521.14|517.04|521.39|517.29|521.52|517.42|521.11|517.01|21
1636452640000|2021-11-09 10:10:40|521.4|517.3|521.77|517.67|521.78|517.68|521.4|517.3|24
1636452650000|2021-11-09 10:10:50|521.78|517.68|521.9|517.8|521.93|517.83|521.78|517.68|19
1636452660000|2021-11-09 10:11:00|521.89|517.79|521.86|517.76|521.91|517.81|521.83|517.73|25
1636452670000|2021-11-09 10:11:10|521.85|517.75|521.66|517.56|521.93|517.83|521.66|517.56|13
1636452680000|2021-11-09 10:11:20|521.67|517.57|521.69|517.59|521.69|517.59|521.6|517.5|9
1636452690000|2021-11-09 10:11:30|521.72|517.62|521.71|517.61|521.74|517.64|521.71|517.61|10
1636452700000|2021-11-09 10:11:40|521.72|517.62|522.06|517.96|522.1|518|521.69|517.59|24
1636452710000|2021-11-09 10:11:50|522.07|517.97|522.1|518|522.19|518.09|522.06|517.96|19
1636452720000|2021-11-09 10:12:00|522.05|517.95|522.04|517.94|522.15|518.05|521.98|517.88|19
1636452730000|2021-11-09 10:12:10|522.05|517.95|522.12|518.02|522.12|518.02|521.94|517.84|18
1636452740000|2021-11-09 10:12:20|522.15|518.05|521.89|517.79|522.15|518.05|521.87|517.77|13
1636452750000|2021-11-09 10:12:30|521.9|517.8|521.71|517.61|521.92|517.82|521.67|517.57|13
1636452760000|2021-11-09 10:12:40|521.69|517.59|521.56|517.46|521.7|517.6|521.48|517.38|22
1636452770000|2021-11-09 10:12:50|521.57|517.47|521.69|517.59|521.71|517.61|521.41|517.31|24
1636452780000|2021-11-09 10:13:00|521.72|517.62|521.72|517.62|521.85|517.75|521.69|517.59|17
1636452790000|2021-11-09 10:13:10|521.74|517.64|521.56|517.46|521.75|517.65|521.56|517.46|19
1636452800000|2021-11-09 10:13:20|521.58|517.48|521.62|517.52|521.67|517.57|521.49|517.39|21
1636452810000|2021-11-09 10:13:30|521.6|517.5|521.62|517.52|521.65|517.55|521.54|517.44|23
1636452820000|2021-11-09 10:13:40|521.63|517.53|521.42|517.32|521.71|517.61|521.41|517.31|18
1636452830000|2021-11-09 10:13:50|521.43|517.33|521.41|517.31|521.52|517.42|521.36|517.26|21
1636452840000|2021-11-09 10:14:00|521.42|517.32|521.23|517.13|521.43|517.33|521.23|517.13|12
1636452850000|2021-11-09 10:14:10|521.22|517.12|521.38|517.28|521.39|517.29|521.18|517.08|16
1636452860000|2021-11-09 10:14:20|521.37|517.27|521.4|517.3|521.42|517.32|521.37|517.27|13
1636452870000|2021-11-09 10:14:30|521.42|517.32|521.44|517.34|521.45|517.35|521.42|517.32|8
1636452880000|2021-11-09 10:14:40|521.5|517.4|521.3|517.2|521.5|517.4|521.22|517.12|19
1636452890000|2021-11-09 10:14:50|521.31|517.21|520.99|516.89|521.31|517.21|520.97|516.87|24
1636452900000|2021-11-09 10:15:00|521|516.9|521.07|516.97|521.11|517.01|520.93|516.83|16
1636452910000|2021-11-09 10:15:10|521.14|517.04|521.14|517.04|521.14|517.04|521|516.9|15
1636452920000|2021-11-09 10:15:20|521.08|516.98|521.14|517.04|521.14|517.04|521.05|516.95|16
1636452930000|2021-11-09 10:15:30|521.11|517.01|521.36|517.26|521.36|517.26|521.06|516.96|21
1636452940000|2021-11-09 10:15:40|521.37|517.27|521.61|517.51|521.81|517.71|521.3|517.2|22
1636452950000|2021-11-09 10:15:50|521.6|517.5|521.61|517.51|521.65|517.55|521.59|517.49|18
1636452960000|2021-11-09 10:16:00|521.62|517.52|520.78|516.68|521.63|517.53|520.71|516.61|30
1636452970000|2021-11-09 10:16:10|520.79|516.69|520.93|516.83|520.93|516.83|520.59|516.49|31
1636452980000|2021-11-09 10:16:20|520.91|516.81|521.01|516.91|521.04|516.94|520.87|516.77|28
1636452990000|2021-11-09 10:16:30|520.99|516.89|520.89|516.79|521|516.9|520.87|516.77|17
1636453000000|2021-11-09 10:16:40|520.85|516.75|520.75|516.65|520.87|516.77|520.55|516.45|20
1636453010000|2021-11-09 10:16:50|520.76|516.66|520.82|516.72|520.84|516.74|520.76|516.66|13
1636453020000|2021-11-09 10:17:00|520.8|516.7|521.04|516.94|521.16|517.06|520.8|516.7|10
1636453030000|2021-11-09 10:17:10|521.08|516.98|521.2|517.1|521.21|517.11|521.08|516.98|16
1636453040000|2021-11-09 10:17:20|521.23|517.13|520.81|516.71|521.23|517.13|520.81|516.71|15
1636453050000|2021-11-09 10:17:30|520.82|516.72|520.83|516.73|520.88|516.78|520.78|516.68|16
1636453060000|2021-11-09 10:17:40|520.81|516.71|519.89|515.79|520.81|516.71|519.11|515.01|25
1636453070000|2021-11-09 10:17:50|519.86|515.76|520.04|515.94|520.08|515.98|519.85|515.75|25
1636453080000|2021-11-09 10:18:00|520.05|515.95|520.56|516.46|520.56|516.46|520.05|515.95|23
1636453090000|2021-11-09 10:18:10|520.55|516.45|520.57|516.47|520.61|516.51|520.55|516.45|18
1636453100000|2021-11-09 10:18:20|520.56|516.46|520.13|516.03|520.56|516.46|520.13|516.03|21
1636453110000|2021-11-09 10:18:30|520.23|516.13|519.92|515.82|520.24|516.14|519.83|515.73|27
1636453120000|2021-11-09 10:18:40|519.91|515.81|520.13|516.03|520.17|516.07|519.88|515.78|22
1636453130000|2021-11-09 10:18:50|520.1|516|519.91|515.81|520.16|516.06|519.86|515.76|22
1636453140000|2021-11-09 10:19:00|519.88|515.78|519.75|515.65|519.95|515.85|519.75|515.65|30
1636453150000|2021-11-09 10:19:10|519.71|515.61|519.98|515.88|519.98|515.88|519.69|515.59|20
1636453160000|2021-11-09 10:19:20|519.99|515.89|520.1|516|520.11|516.01|519.82|515.72|24
1636453170000|2021-11-09 10:19:30|520.11|516.01|520.02|515.92|520.17|516.07|519.99|515.89|25
1636453180000|2021-11-09 10:19:40|520.03|515.93|520.37|516.27|520.38|516.28|520.03|515.93|21
1636453190000|2021-11-09 10:19:50|520.49|516.39|520.47|516.37|520.59|516.49|520.4|516.3|16
1636453200000|2021-11-09 10:20:00|520.48|516.38|520.06|515.96|520.55|516.45|519.86|515.76|31
1636453210000|2021-11-09 10:20:10|520.05|515.95|519.74|515.64|520.08|515.98|519.71|515.61|26
1636453220000|2021-11-09 10:20:20|519.85|515.75|520.12|516.02|520.22|516.12|519.85|515.75|27
1636453230000|2021-11-09 10:20:30|520.13|516.03|520.24|516.14|520.24|516.14|520.05|515.95|18
1636453240000|2021-11-09 10:20:40|520.13|516.03|519.91|515.81|520.16|516.06|519.91|515.81|25
1636453250000|2021-11-09 10:20:50|520|515.9|520.06|515.96|520.17|516.07|519.9|515.8|24
1636453260000|2021-11-09 10:21:00|520.08|515.98|520.01|515.91|520.18|516.08|519.88|515.78|28
1636453270000|2021-11-09 10:21:10|520.04|515.94|520.04|515.94|520.07|515.97|520|515.9|12
1636453280000|2021-11-09 10:21:20|520.07|515.97|520.07|515.97|520.19|516.09|519.9|515.8|26
1636453290000|2021-11-09 10:21:30|520.06|515.96|519.86|515.76|520.08|515.98|519.8|515.7|17
1636453300000|2021-11-09 10:21:40|519.89|515.79|519.99|515.89|520.01|515.91|519.86|515.76|21
1636453310000|2021-11-09 10:21:50|520|515.9|519.94|515.84|520.01|515.91|519.92|515.82|21
1636453320000|2021-11-09 10:22:00|519.93|515.83|519.7|515.6|519.93|515.83|519.69|515.59|11
1636453330000|2021-11-09 10:22:10|519.74|515.64|520|515.9|520|515.9|519.71|515.61|21
1636453340000|2021-11-09 10:22:20|520.01|515.91|519.94|515.84|520.02|515.92|519.94|515.84|9
1636453350000|2021-11-09 10:22:30|519.93|515.83|519.76|515.66|519.94|515.84|519.68|515.58|20
1636453360000|2021-11-09 10:22:40|519.77|515.67|519.72|515.62|519.84|515.74|519.72|515.62|16
1636453370000|2021-11-09 10:22:50|519.74|515.64|519.84|515.74|519.91|515.81|519.72|515.62|11
1636453380000|2021-11-09 10:23:00|519.76|515.66|519.93|515.83|519.93|515.83|519.71|515.61|25
1636453390000|2021-11-09 10:23:10|519.94|515.84|520.18|516.08|520.18|516.08|519.94|515.84|19
1636453400000|2021-11-09 10:23:20|520.11|516.01|519.91|515.81|520.13|516.03|519.87|515.77|21
1636453410000|2021-11-09 10:23:30|519.89|515.79|520.08|515.98|520.08|515.98|519.88|515.78|18
1636453420000|2021-11-09 10:23:40|520.06|515.96|520.07|515.97|520.2|516.1|520.06|515.96|20
1636453430000|2021-11-09 10:23:50|520.08|515.98|520.04|515.94|520.14|516.04|519.98|515.88|20
1636453440000|2021-11-09 10:24:00|520.03|515.93|520.06|515.96|520.12|516.02|520.03|515.93|14
1636453450000|2021-11-09 10:24:10|520.07|515.97|520.44|516.34|520.44|516.34|520.02|515.92|27
1636453460000|2021-11-09 10:24:20|520.45|516.35|520.54|516.44|520.54|516.44|520.43|516.33|22
1636453470000|2021-11-09 10:24:30|520.53|516.43|520.61|516.51|520.61|516.51|520.53|516.43|12
1636453480000|2021-11-09 10:24:40|520.6|516.5|520.83|516.73|520.83|516.73|520.6|516.5|20
1636453490000|2021-11-09 10:24:50|520.88|516.78|521.15|517.05|521.23|517.13|520.88|516.78|20
1636453500000|2021-11-09 10:25:00|521.16|517.06|521.21|517.11|521.26|517.16|521|516.9|19
1636453510000|2021-11-09 10:25:10|521.22|517.12|521.24|517.14|521.33|517.23|521.17|517.07|18
1636453520000|2021-11-09 10:25:20|521.23|517.13|521.38|517.28|521.38|517.28|521.23|517.13|16
1636453530000|2021-11-09 10:25:30|521.37|517.27|521.84|517.74|521.85|517.75|521.37|517.27|20
1636453540000|2021-11-09 10:25:40|521.86|517.76|521.86|517.76|521.91|517.81|521.83|517.73|18
1636453550000|2021-11-09 10:25:50|521.84|517.74|521.87|517.77|521.91|517.81|521.84|517.74|18
1636453560000|2021-11-09 10:26:00|521.88|517.78|521.92|517.82|521.94|517.84|521.88|517.78|14
1636453570000|2021-11-09 10:26:10|521.93|517.83|522.04|517.94|522.15|518.05|521.92|517.82|12
1636453580000|2021-11-09 10:26:20|522.03|517.93|521.9|517.8|522.23|518.13|521.9|517.8|21
1636453590000|2021-11-09 10:26:30|521.79|517.69|521.16|517.06|521.79|517.69|521.16|517.06|25
1636453600000|2021-11-09 10:26:40|521.19|517.09|520.98|516.88|521.23|517.13|520.94|516.84|18
1636453610000|2021-11-09 10:26:50|520.93|516.83|520.39|516.29|520.93|516.83|520.33|516.23|28
1636453620000|2021-11-09 10:27:00|520.46|516.36|520.58|516.48|520.82|516.72|520.44|516.34|32
1636453630000|2021-11-09 10:27:10|520.56|516.46|520.8|516.7|520.86|516.76|520.48|516.38|25
1636453640000|2021-11-09 10:27:20|520.79|516.69|520.82|516.72|520.95|516.85|520.75|516.65|29
1636453650000|2021-11-09 10:27:30|520.85|516.75|520.68|516.58|521.04|516.94|520.61|516.51|25
1636453660000|2021-11-09 10:27:40|520.69|516.59|520.49|516.39|520.81|516.71|520.46|516.36|27
1636453670000|2021-11-09 10:27:50|520.52|516.42|520.51|516.41|520.58|516.48|520.47|516.37|16
1636453680000|2021-11-09 10:28:00|520.52|516.42|520.55|516.45|520.59|516.49|520.5|516.4|13
1636453690000|2021-11-09 10:28:10|520.57|516.47|520.51|516.41|520.57|516.47|520.51|516.41|14
1636453700000|2021-11-09 10:28:20|520.53|516.43|520.75|516.65|520.76|516.66|520.53|516.43|22
1636453710000|2021-11-09 10:28:30|520.74|516.64|520.72|516.62|520.75|516.65|520.7|516.6|7
1636453720000|2021-11-09 10:28:40|520.73|516.63|521.04|516.94|521.04|516.94|520.71|516.61|22
1636453730000|2021-11-09 10:28:50|521.05|516.95|520.98|516.88|521.05|516.95|520.97|516.87|8
1636453740000|2021-11-09 10:29:00|520.99|516.89|521.04|516.94|521.19|517.09|520.85|516.75|21
1636453750000|2021-11-09 10:29:10|521.07|516.97|520.9|516.8|521.09|516.99|520.89|516.79|17
1636453760000|2021-11-09 10:29:20|520.92|516.82|520.85|516.75|520.95|516.85|520.83|516.73|20
1636453770000|2021-11-09 10:29:30|520.71|516.61|520.49|516.39|520.85|516.75|520.41|516.31|27
1636453780000|2021-11-09 10:29:40|520.47|516.37|520.38|516.28|520.47|516.37|520.35|516.25|18
1636453790000|2021-11-09 10:29:50|520.41|516.31|520.21|516.11|520.41|516.31|520.21|516.11|18
1636453800000|2021-11-09 10:30:00|520.2|516.1|520.15|516.05|520.2|516.1|520.01|515.91|15
1636453810000|2021-11-09 10:30:10|520.06|515.96|520|515.9|520.09|515.99|520|515.9|20
1636453820000|2021-11-09 10:30:20|520.01|515.91|519.95|515.85|520.02|515.92|519.95|515.85|9
1636453830000|2021-11-09 10:30:30|519.97|515.87|519.76|515.66|519.97|515.87|519.75|515.65|15
1636453840000|2021-11-09 10:30:40|519.77|515.67|519.74|515.64|520|515.9|519.56|515.46|30
1636453850000|2021-11-09 10:30:50|519.77|515.67|519.88|515.78|519.9|515.8|519.77|515.67|20
1636453860000|2021-11-09 10:31:00|519.84|515.74|519.85|515.75|519.88|515.78|519.83|515.73|10
1636453870000|2021-11-09 10:31:10|519.82|515.72|519.79|515.69|519.95|515.85|519.75|515.65|24
1636453880000|2021-11-09 10:31:20|519.77|515.67|519.66|515.56|519.77|515.67|519.65|515.55|19
1636453890000|2021-11-09 10:31:30|519.7|515.6|519.56|515.46|519.7|515.6|519.56|515.46|17
1636453900000|2021-11-09 10:31:40|519.55|515.45|519.39|515.29|519.57|515.47|519.39|515.29|15
1636453910000|2021-11-09 10:31:50|519.4|515.3|519.18|515.08|519.4|515.3|519.18|515.08|21
1636453920000|2021-11-09 10:32:00|519.2|515.1|519.02|514.92|519.27|515.17|518.75|514.65|26
1636453930000|2021-11-09 10:32:10|518.98|514.88|519.15|515.05|519.25|515.15|518.9|514.8|28
1636453940000|2021-11-09 10:32:20|519.25|515.15|519.35|515.25|519.45|515.35|519.25|515.15|26
1636453950000|2021-11-09 10:32:30|519.34|515.24|519.31|515.21|519.37|515.27|519.28|515.18|27
1636453960000|2021-11-09 10:32:40|519.34|515.24|519.09|514.99|519.35|515.25|519.09|514.99|23
1636453970000|2021-11-09 10:32:50|519.08|514.98|519.31|515.21|519.31|515.21|519.05|514.95|16
1636453980000|2021-11-09 10:33:00|519.2|515.1|519.06|514.96|519.31|515.21|518.95|514.85|22
1636453990000|2021-11-09 10:33:10|518.95|514.85|519.03|514.93|519.09|514.99|518.95|514.85|12
1636454000000|2021-11-09 10:33:20|519|514.9|519.16|515.06|519.16|515.06|518.96|514.86|17
1636454010000|2021-11-09 10:33:30|519.1|515|519.48|515.38|519.48|515.38|519.1|515|18
1636454020000|2021-11-09 10:33:40|519.47|515.37|519.46|515.36|519.48|515.38|519.44|515.34|13
1636454030000|2021-11-09 10:33:50|519.45|515.35|519.8|515.7|519.8|515.7|519.45|515.35|15
1636454040000|2021-11-09 10:34:00|519.72|515.62|519.7|515.6|519.77|515.67|519.62|515.52|19
1636454050000|2021-11-09 10:34:10|519.72|515.62|519.79|515.69|519.84|515.74|519.64|515.54|26
1636454060000|2021-11-09 10:34:20|519.8|515.7|519.68|515.58|519.8|515.7|519.62|515.52|26
1636454070000|2021-11-09 10:34:30|519.79|515.69|519.65|515.55|519.79|515.69|519.6|515.5|15
1636454080000|2021-11-09 10:34:40|519.7|515.6|519.25|515.15|519.7|515.6|519.22|515.12|28
1636454090000|2021-11-09 10:34:50|519.23|515.13|519.3|515.2|519.37|515.27|519.22|515.12|25
1636454100000|2021-11-09 10:35:00|519.28|515.18|519.31|515.21|519.41|515.31|519.28|515.18|17
1636454110000|2021-11-09 10:35:10|519.29|515.19|519.27|515.17|519.32|515.22|519.27|515.17|17
1636454120000|2021-11-09 10:35:20|519.28|515.18|519.28|515.18|519.28|515.18|519.27|515.17|5
1636454130000|2021-11-09 10:35:30|519.27|515.17|519.27|515.17|519.28|515.18|519.26|515.16|23
1636454140000|2021-11-09 10:35:40|519.3|515.2|519.29|515.19|519.3|515.2|519.28|515.18|14
1636454150000|2021-11-09 10:35:50|519.28|515.18|519.22|515.12|519.28|515.18|519.21|515.11|21
1636454160000|2021-11-09 10:36:00|519.23|515.13|519.35|515.25|519.46|515.36|519.2|515.1|26
1636454180000|2021-11-09 10:36:20|519.34|515.24|519.35|515.25|519.38|515.28|519.34|515.24|12
1636454190000|2021-11-09 10:36:30|519.4|515.3|519.39|515.29|519.41|515.31|519.36|515.26|10
1636454200000|2021-11-09 10:36:40|519.4|515.3|519.45|515.35|519.45|515.35|519.36|515.26|21
1636454210000|2021-11-09 10:36:50|519.46|515.36|519.29|515.19|519.49|515.39|519.29|515.19|16
1636454220000|2021-11-09 10:37:00|519.26|515.16|519.21|515.11|519.31|515.21|519.16|515.06|22
1636454230000|2021-11-09 10:37:10|519.17|515.07|519.06|514.96|519.3|515.2|519.03|514.93|25
1636454240000|2021-11-09 10:37:20|519.09|514.99|518.99|514.89|519.11|515.01|518.9|514.8|19
1636454250000|2021-11-09 10:37:30|519.02|514.92|519.06|514.96|519.13|515.03|519.02|514.92|14
1636454260000|2021-11-09 10:37:40|519.11|515.01|519.11|515.01|519.14|515.04|519.1|515|12
1636454270000|2021-11-09 10:37:50|519.09|514.99|519.14|515.04|519.14|515.04|519.04|514.94|8
1636454280000|2021-11-09 10:38:00|519.15|515.05|519.16|515.06|519.16|515.06|519.12|515.02|5
1636454290000|2021-11-09 10:38:10|519.12|515.02|519.1|515|519.16|515.06|519.06|514.96|20
1636454300000|2021-11-09 10:38:20|519.12|515.02|519.01|514.91|519.12|515.02|519.01|514.91|15
1636454310000|2021-11-09 10:38:30|519.07|514.97|519.07|514.97|519.14|515.04|519.06|514.96|15
1636454320000|2021-11-09 10:38:40|519.06|514.96|519.24|515.14|519.24|515.14|519.05|514.95|13
1636454330000|2021-11-09 10:38:50|519.22|515.12|519.12|515.02|519.29|515.19|519.06|514.96|12
1636454340000|2021-11-09 10:39:00|519.13|515.03|519.17|515.07|519.17|515.07|519.12|515.02|12
1636454350000|2021-11-09 10:39:10|519.19|515.09|519.18|515.08|519.19|515.09|519.15|515.05|6
1636454360000|2021-11-09 10:39:20|519.19|515.09|518.89|514.79|519.19|515.09|518.77|514.67|24
1636454370000|2021-11-09 10:39:30|518.9|514.8|519.04|514.94|519.14|515.04|518.9|514.8|15
1636454380000|2021-11-09 10:39:40|518.99|514.89|519.12|515.02|519.19|515.09|518.99|514.89|18
1636454390000|2021-11-09 10:39:50|519.03|514.93|518.97|514.87|519.15|515.05|518.9|514.8|20
1636454400000|2021-11-09 10:40:00|518.98|514.88|518.77|514.67|518.99|514.89|518.77|514.67|26
1636454410000|2021-11-09 10:40:10|518.81|514.71|518.83|514.73|519.01|514.91|518.79|514.69|16
1636454420000|2021-11-09 10:40:20|518.86|514.76|518.78|514.68|518.93|514.83|518.78|514.68|22
1636454430000|2021-11-09 10:40:30|518.76|514.66|518.85|514.75|518.85|514.75|518.73|514.63|20
1636454440000|2021-11-09 10:40:40|518.82|514.72|518.73|514.63|518.85|514.75|518.73|514.63|15
1636454450000|2021-11-09 10:40:50|518.61|514.51|518.66|514.56|518.71|514.61|518.6|514.5|9
1636454460000|2021-11-09 10:41:00|518.63|514.53|518.52|514.42|518.76|514.66|518.52|514.42|17
1636454470000|2021-11-09 10:41:10|518.53|514.43|518.44|514.34|518.71|514.61|518.44|514.34|13
1636454480000|2021-11-09 10:41:20|518.52|514.42|518.5|514.4|518.54|514.44|518.45|514.35|10
1636454490000|2021-11-09 10:41:30|518.49|514.39|518.44|514.34|518.52|514.42|518.44|514.34|9
1636454500000|2021-11-09 10:41:40|518.52|514.42|518.35|514.25|518.53|514.43|518.17|514.07|17
1636454510000|2021-11-09 10:41:50|518.21|514.11|518.08|513.98|518.21|514.11|517.93|513.83|28
1636454520000|2021-11-09 10:42:00|518.07|513.97|518.19|514.09|518.19|514.09|517.99|513.89|26
1636454530000|2021-11-09 10:42:10|518.18|514.08|518.19|514.09|518.25|514.15|518.18|514.08|15
1636454540000|2021-11-09 10:42:20|518.12|514.02|518.18|514.08|518.19|514.09|517.95|513.85|23
1636454550000|2021-11-09 10:42:30|518.16|514.06|518.18|514.08|518.25|514.15|518.11|514.01|15
1636454560000|2021-11-09 10:42:40|518.16|514.06|518.19|514.09|518.25|514.15|518.16|514.06|12
1636454570000|2021-11-09 10:42:50|518.18|514.08|518.03|513.93|518.19|514.09|518.03|513.93|12
1636454580000|2021-11-09 10:43:00|518.04|513.94|518.02|513.92|518.13|514.03|517.96|513.86|23
1636454590000|2021-11-09 10:43:10|517.99|513.89|518.08|513.98|518.08|513.98|517.99|513.89|11
1636454600000|2021-11-09 10:43:20|518.06|513.96|518.07|513.97|518.07|513.97|518.06|513.96|4
1636454610000|2021-11-09 10:43:30|518.06|513.96|518.03|513.93|518.07|513.97|518.02|513.92|13
1636454620000|2021-11-09 10:43:40|517.99|513.89|517.97|513.87|517.99|513.89|517.96|513.86|6
1636454630000|2021-11-09 10:43:50|517.96|513.86|517.99|513.89|518.01|513.91|517.96|513.86|11
1636454640000|2021-11-09 10:44:00|518.01|513.91|517.98|513.88|518.01|513.91|517.98|513.88|20
1636454650000|2021-11-09 10:44:10|518.01|513.91|518|513.9|518.07|513.97|517.99|513.89|14
1636454660000|2021-11-09 10:44:20|517.97|513.87|517.83|513.73|518.14|514.04|517.83|513.73|23
1636454670000|2021-11-09 10:44:30|517.86|513.76|517.64|513.54|517.86|513.76|517.63|513.53|15
1636454680000|2021-11-09 10:44:40|517.63|513.53|516.72|512.62|517.67|513.57|516.72|512.62|20
1636454690000|2021-11-09 10:44:50|516.75|512.65|516.63|512.53|516.9|512.8|516.59|512.49|19
1636454700000|2021-11-09 10:45:00|516.62|512.52|517.2|513.1|517.21|513.11|516.57|512.47|29
1636454710000|2021-11-09 10:45:10|517.22|513.12|517.4|513.3|517.63|513.53|517.19|513.09|34
1636454720000|2021-11-09 10:45:20|517.43|513.33|517.1|513|517.44|513.34|517.1|513|27
1636454730000|2021-11-09 10:45:30|517.11|513.01|517.18|513.08|517.18|513.08|516.86|512.76|27
1636454740000|2021-11-09 10:45:40|517.2|513.1|517.74|513.64|517.74|513.64|517.2|513.1|30
1636454750000|2021-11-09 10:45:50|517.72|513.62|517.75|513.65|517.81|513.71|517.72|513.62|21
1636454760000|2021-11-09 10:46:00|517.74|513.64|517.7|513.6|517.74|513.64|517.55|513.45|21
1636454770000|2021-11-09 10:46:10|517.71|513.61|517.72|513.62|517.74|513.64|517.68|513.58|19
1636454780000|2021-11-09 10:46:20|517.75|513.65|518.37|514.27|518.38|514.28|517.75|513.65|27
1636454790000|2021-11-09 10:46:30|518.38|514.28|518.08|513.98|518.39|514.29|517.97|513.87|22
1636454800000|2021-11-09 10:46:40|518.09|513.99|518.55|514.45|518.64|514.54|518.09|513.99|24
1636454810000|2021-11-09 10:46:50|518.61|514.51|518.93|514.83|519.18|515.08|518.5|514.4|31
1636454820000|2021-11-09 10:47:00|518.92|514.82|519.06|514.96|519.06|514.96|518.76|514.66|28
1636454830000|2021-11-09 10:47:10|519.05|514.95|518.97|514.87|519.05|514.95|518.97|514.87|27
1636454840000|2021-11-09 10:47:20|518.99|514.89|518.84|514.74|519.07|514.97|518.81|514.71|19
1636454850000|2021-11-09 10:47:30|518.86|514.76|518.91|514.81|518.96|514.86|518.82|514.72|24
1636454860000|2021-11-09 10:47:40|518.92|514.82|518.9|514.8|518.96|514.86|518.89|514.79|15
1636454870000|2021-11-09 10:47:50|518.94|514.84|519.48|515.38|519.48|515.38|518.94|514.84|23
1636454880000|2021-11-09 10:48:00|519.49|515.39|519.48|515.38|519.56|515.46|519.44|515.34|14
1636454890000|2021-11-09 10:48:10|519.47|515.37|519.11|515.01|519.47|515.37|519.11|515.01|27
1636454900000|2021-11-09 10:48:20|519.1|515|519.09|514.99|519.15|515.05|519.06|514.96|18
1636454910000|2021-11-09 10:48:30|519.07|514.97|518.71|514.61|519.07|514.97|518.7|514.6|23
1636454920000|2021-11-09 10:48:40|518.72|514.62|518.72|514.62|518.74|514.64|518.7|514.6|11
1636454930000|2021-11-09 10:48:50|518.73|514.63|518.37|514.27|518.76|514.66|518.35|514.25|29
1636454940000|2021-11-09 10:49:00|518.4|514.3|518.3|514.2|518.5|514.4|518.22|514.12|33
1636454950000|2021-11-09 10:49:10|518.22|514.12|518.42|514.32|518.42|514.32|518.2|514.1|29
1636454960000|2021-11-09 10:49:20|518.41|514.31|518.52|514.42|518.6|514.5|518.3|514.2|24
1636454970000|2021-11-09 10:49:30|518.6|514.5|518.97|514.87|518.98|514.88|518.57|514.47|26
1636454980000|2021-11-09 10:49:40|518.99|514.89|519.14|515.04|519.17|515.07|518.99|514.89|13
1636454990000|2021-11-09 10:49:50|519.13|515.03|519.1|515|519.13|515.03|519.1|515|8
1636455000000|2021-11-09 10:50:00|519.09|514.99|518.86|514.76|519.23|515.13|518.86|514.76|21
1636455010000|2021-11-09 10:50:10|518.87|514.77|518.87|514.77|518.99|514.89|518.82|514.72|24
1636455020000|2021-11-09 10:50:20|518.86|514.76|518.96|514.86|518.99|514.89|518.81|514.71|19
1636455030000|2021-11-09 10:50:30|518.94|514.84|518.92|514.82|518.96|514.86|518.8|514.7|17
1636455040000|2021-11-09 10:50:40|518.91|514.81|518.7|514.6|518.91|514.81|518.68|514.58|12
1636455050000|2021-11-09 10:50:50|518.71|514.61|518.73|514.63|518.73|514.63|518.61|514.51|21
1636455060000|2021-11-09 10:51:00|518.72|514.62|518.67|514.57|518.72|514.62|518.66|514.56|19
1636455070000|2021-11-09 10:51:10|518.66|514.56|518.63|514.53|518.72|514.62|518.62|514.52|13
1636455080000|2021-11-09 10:51:20|518.64|514.54|518.61|514.51|518.64|514.54|518.6|514.5|10
1636455090000|2021-11-09 10:51:30|518.62|514.52|518.79|514.69|518.79|514.69|518.61|514.51|18
1636455100000|2021-11-09 10:51:40|518.78|514.68|518.48|514.38|518.78|514.68|518.48|514.38|15
1636455110000|2021-11-09 10:51:50|518.49|514.39|518.58|514.48|518.71|514.61|518.48|514.38|19
1636455120000|2021-11-09 10:52:00|518.59|514.49|518.59|514.49|518.61|514.51|518.59|514.49|7
1636455130000|2021-11-09 10:52:10|518.53|514.43|518.65|514.55|518.66|514.56|518.53|514.43|19
1636455140000|2021-11-09 10:52:20|518.62|514.52|518.53|514.43|518.64|514.54|518.48|514.38|11
1636455150000|2021-11-09 10:52:30|518.51|514.41|518.38|514.28|518.53|514.43|518.32|514.22|15
1636455160000|2021-11-09 10:52:40|518.39|514.29|518.39|514.29|518.4|514.3|518.34|514.24|16
1636455170000|2021-11-09 10:52:50|518.4|514.3|518.4|514.3|518.49|514.39|518.35|514.25|20
1636455180000|2021-11-09 10:53:00|518.38|514.28|518.38|514.28|518.41|514.31|518.37|514.27|10
1636455190000|2021-11-09 10:53:10|518.39|514.29|518.24|514.14|518.39|514.29|518.15|514.05|22
1636455200000|2021-11-09 10:53:20|518.23|514.13|518.18|514.08|518.26|514.16|518.18|514.08|16
1636455210000|2021-11-09 10:53:30|518.2|514.1|518.24|514.14|518.24|514.14|518.16|514.06|19
1636455220000|2021-11-09 10:53:40|518.23|514.13|518.3|514.2|518.36|514.26|518.21|514.11|11
1636455230000|2021-11-09 10:53:50|518.26|514.16|518.26|514.16|518.3|514.2|518.18|514.08|19
1636455240000|2021-11-09 10:54:00|518.25|514.15|518.24|514.14|518.3|514.2|518.24|514.14|9
1636455250000|2021-11-09 10:54:10|518.26|514.16|518.19|514.09|518.27|514.17|518.19|514.09|15
1636455260000|2021-11-09 10:54:20|518.21|514.11|518.22|514.12|518.23|514.13|518.09|513.99|26
1636455270000|2021-11-09 10:54:30|518.21|514.11|517.92|513.82|518.21|514.11|517.81|513.71|34
1636455280000|2021-11-09 10:54:40|517.85|513.75|517.86|513.76|517.92|513.82|517.8|513.7|19
1636455290000|2021-11-09 10:54:50|517.87|513.77|517.94|513.84|517.98|513.88|517.84|513.74|14
1636455300000|2021-11-09 10:55:00|517.96|513.86|516.91|512.81|517.97|513.87|516.91|512.81|33
1636455310000|2021-11-09 10:55:10|517.08|512.98|516.76|512.66|517.1|513|516.71|512.61|26
1636455320000|2021-11-09 10:55:20|516.75|512.65|516.83|512.73|516.92|512.82|516.7|512.6|23
1636455330000|2021-11-09 10:55:30|516.88|512.78|516.68|512.58|516.88|512.78|516.44|512.34|28
1636455340000|2021-11-09 10:55:40|516.7|512.6|516.77|512.67|516.9|512.8|516.66|512.56|24
1636455350000|2021-11-09 10:55:50|516.78|512.68|517.11|513.01|517.11|513.01|516.78|512.68|22
1636455360000|2021-11-09 10:56:00|517.12|513.02|517.13|513.03|517.19|513.09|516.99|512.89|21
1636455370000|2021-11-09 10:56:10|517.14|513.04|517.19|513.09|517.22|513.12|517.12|513.02|17
1636455380000|2021-11-09 10:56:20|517.2|513.1|517.3|513.2|517.31|513.21|517.2|513.1|11
1636455390000|2021-11-09 10:56:30|517.29|513.19|517.27|513.17|517.3|513.2|517.22|513.12|11
1636455400000|2021-11-09 10:56:40|517.28|513.18|517.37|513.27|517.51|513.41|517.2|513.1|19
1636455410000|2021-11-09 10:56:50|517.3|513.2|517.41|513.31|517.45|513.35|517.3|513.2|17
1636455420000|2021-11-09 10:57:00|517.44|513.34|517.48|513.38|517.49|513.39|517.39|513.29|13
1636455430000|2021-11-09 10:57:10|517.49|513.39|517.35|513.25|517.49|513.39|517.34|513.24|19
1636455440000|2021-11-09 10:57:20|517.46|513.36|517.28|513.18|517.46|513.36|517.19|513.09|26
1636455450000|2021-11-09 10:57:30|517.27|513.17|517.34|513.24|517.35|513.25|517.27|513.17|22
1636455460000|2021-11-09 10:57:40|517.32|513.22|517.16|513.06|517.41|513.31|517.16|513.06|20
1636455470000|2021-11-09 10:57:50|517.15|513.05|517.09|512.99|517.17|513.07|517.04|512.94|10
1636455480000|2021-11-09 10:58:00|517.11|513.01|516.66|512.56|517.11|513.01|516.62|512.52|27
1636455490000|2021-11-09 10:58:10|516.64|512.54|516.57|512.47|516.68|512.58|516.52|512.42|15
1636455500000|2021-11-09 10:58:20|516.52|512.42|516.6|512.5|516.62|512.52|516.52|512.42|24
1636455510000|2021-11-09 10:58:30|516.59|512.49|516.58|512.48|516.61|512.51|516.53|512.43|17
1636455520000|2021-11-09 10:58:40|516.57|512.47|516.58|512.48|516.6|512.5|516.56|512.46|13
1636455530000|2021-11-09 10:58:50|516.6|512.5|516.7|512.6|516.75|512.65|516.57|512.47|24
1636455540000|2021-11-09 10:59:00|516.71|512.61|516.67|512.57|516.71|512.61|516.65|512.55|16
1636455550000|2021-11-09 10:59:10|516.66|512.56|516.74|512.64|516.78|512.68|516.64|512.54|17
1636455560000|2021-11-09 10:59:20|516.65|512.55|516.55|512.45|516.75|512.65|516.53|512.43|24
1636455570000|2021-11-09 10:59:30|516.53|512.43|516.64|512.54|516.66|512.56|516.51|512.41|22
1636455580000|2021-11-09 10:59:40|516.6|512.5|516.33|512.23|516.6|512.5|516.33|512.23|24
1636455590000|2021-11-09 10:59:50|516.32|512.22|516.14|512.04|516.34|512.24|516.14|512.04|20
1636455600000|2021-11-09 11:00:00|516|511.9|515.88|511.78|516.26|512.16|515.68|511.58|30
1636455610000|2021-11-09 11:00:10|516.05|511.95|515.94|511.84|516.05|511.95|515.92|511.82|21
1636455620000|2021-11-09 11:00:20|515.98|511.88|516.3|512.2|516.3|512.2|515.88|511.78|25
1636455630000|2021-11-09 11:00:30|516.31|512.21|516.37|512.27|516.38|512.28|516.27|512.17|15
1636455640000|2021-11-09 11:00:40|516.38|512.28|515.57|511.47|516.41|512.31|515.57|511.47|17
1636455650000|2021-11-09 11:00:50|515.55|511.45|515.52|511.42|515.55|511.45|515.16|511.06|35
1636455660000|2021-11-09 11:01:00|515.53|511.43|516.25|512.15|516.25|512.15|515.45|511.35|33
1636455670000|2021-11-09 11:01:10|516.22|512.12|516.31|512.21|516.33|512.23|516.17|512.07|25
1636455680000|2021-11-09 11:01:20|516.38|512.28|516.65|512.55|516.67|512.57|516.27|512.17|31
1636455690000|2021-11-09 11:01:30|516.67|512.57|516.75|512.65|516.87|512.77|516.67|512.57|21
1636455700000|2021-11-09 11:01:40|516.76|512.66|516.59|512.49|516.8|512.7|516.52|512.42|22
1636455710000|2021-11-09 11:01:50|516.56|512.46|516.51|512.41|516.57|512.47|516.49|512.39|18
1636455720000|2021-11-09 11:02:00|516.52|512.42|516.56|512.46|516.56|512.46|516.5|512.4|9
1636455730000|2021-11-09 11:02:10|516.55|512.45|516.55|512.45|516.61|512.51|516.39|512.29|15
1636455740000|2021-11-09 11:02:20|516.57|512.47|516.52|512.42|516.76|512.66|516.51|512.41|23
1636455750000|2021-11-09 11:02:30|516.59|512.49|516.56|512.46|516.72|512.62|516.39|512.29|24
1636455760000|2021-11-09 11:02:40|516.57|512.47|516.53|512.43|516.58|512.48|516.36|512.26|24
1636455770000|2021-11-09 11:02:50|516.51|512.41|516.8|512.7|516.91|512.81|516.5|512.4|28
1636455780000|2021-11-09 11:03:00|516.88|512.78|516.88|512.78|516.92|512.82|516.8|512.7|15
1636455790000|2021-11-09 11:03:10|516.8|512.7|517.05|512.95|517.14|513.04|516.8|512.7|27
1636455800000|2021-11-09 11:03:20|516.94|512.84|517.09|512.99|517.2|513.1|516.94|512.84|28
1636455810000|2021-11-09 11:03:30|517.11|513.01|517.1|513|517.12|513.02|517.05|512.95|14
1636455820000|2021-11-09 11:03:40|517.08|512.98|517.08|512.98|517.17|513.07|516.99|512.89|18
1636455830000|2021-11-09 11:03:50|517.06|512.96|517.23|513.13|517.23|513.13|517.03|512.93|14
1636455840000|2021-11-09 11:04:00|517.19|513.09|517.48|513.38|517.48|513.38|517.19|513.09|13
1636455850000|2021-11-09 11:04:10|517.5|513.4|517.72|513.62|517.72|513.62|517.47|513.37|14
1636455860000|2021-11-09 11:04:20|517.71|513.61|517.62|513.52|517.8|513.7|517.59|513.49|21
1636455870000|2021-11-09 11:04:30|517.63|513.53|517.72|513.62|517.8|513.7|517.63|513.53|28
1636455880000|2021-11-09 11:04:40|517.76|513.66|517.77|513.67|517.8|513.7|517.73|513.63|16
1636455890000|2021-11-09 11:04:50|517.74|513.64|517.65|513.55|517.82|513.72|517.62|513.52|24
1636455900000|2021-11-09 11:05:00|517.64|513.54|517.69|513.59|517.72|513.62|517.5|513.4|21
1636455910000|2021-11-09 11:05:10|517.68|513.58|517.72|513.62|517.74|513.64|517.47|513.37|16
1636455920000|2021-11-09 11:05:20|517.35|513.25|516.96|512.86|517.39|513.29|516.95|512.85|32
1636455930000|2021-11-09 11:05:30|516.95|512.85|517.01|512.91|517.14|513.04|516.87|512.77|23
1636455940000|2021-11-09 11:05:40|517.02|512.92|516.99|512.89|517.04|512.94|516.98|512.88|12
1636455950000|2021-11-09 11:05:50|517|512.9|516.59|512.49|517.06|512.96|516.59|512.49|24
1636455960000|2021-11-09 11:06:00|516.45|512.35|516.32|512.22|516.48|512.38|516.24|512.14|30
1636455970000|2021-11-09 11:06:10|516.31|512.21|516.36|512.26|516.36|512.26|516.29|512.19|18
1636455980000|2021-11-09 11:06:20|516.34|512.24|516.75|512.65|516.76|512.66|516.34|512.24|16
1636455990000|2021-11-09 11:06:30|516.8|512.7|516.66|512.56|516.85|512.75|516.63|512.53|20
1636456000000|2021-11-09 11:06:40|516.69|512.59|516.6|512.5|516.71|512.61|516.56|512.46|18
1636456010000|2021-11-09 11:06:50|516.61|512.51|516.4|512.3|516.61|512.51|516.34|512.24|21
1636456020000|2021-11-09 11:07:00|516.39|512.29|516.35|512.25|516.4|512.3|516.32|512.22|15
1636456030000|2021-11-09 11:07:10|516.44|512.34|516.42|512.32|516.45|512.35|516.32|512.22|23
1636456040000|2021-11-09 11:07:20|516.46|512.36|516.37|512.27|516.5|512.4|516.22|512.12|25
1636456050000|2021-11-09 11:07:30|516.43|512.33|516.41|512.31|516.43|512.33|516.32|512.22|18
1636456060000|2021-11-09 11:07:40|516.42|512.32|516.32|512.22|516.42|512.32|516.32|512.22|14
1636456070000|2021-11-09 11:07:50|516.37|512.27|516.27|512.17|516.41|512.31|516.27|512.17|21
1636456080000|2021-11-09 11:08:00|516.28|512.18|516.22|512.12|516.3|512.2|516.15|512.05|12
1636456090000|2021-11-09 11:08:10|516.23|512.13|516.31|512.21|516.49|512.39|516.17|512.07|25
1636456100000|2021-11-09 11:08:20|516.36|512.26|516.15|512.05|516.4|512.3|516.15|512.05|25
1636456110000|2021-11-09 11:08:30|516.26|512.16|515.82|511.72|516.33|512.23|515.8|511.7|32
1636456120000|2021-11-09 11:08:40|515.8|511.7|515.52|511.42|515.81|511.71|515.52|511.42|20
1636456130000|2021-11-09 11:08:50|515.45|511.35|515.44|511.34|515.45|511.35|515.31|511.21|21
1636456140000|2021-11-09 11:09:00|515.37|511.27|515.35|511.25|515.39|511.29|515.32|511.22|12
1636456150000|2021-11-09 11:09:10|515.3|511.2|515.24|511.14|515.35|511.25|515.17|511.07|17
1636456160000|2021-11-09 11:09:20|515.23|511.13|514.46|510.36|515.26|511.16|514.46|510.36|25
1636456170000|2021-11-09 11:09:30|514.37|510.27|513.38|509.28|514.37|510.27|513.38|509.28|37
1636456180000|2021-11-09 11:09:40|513.36|509.26|513.48|509.38|513.64|509.54|513.17|509.07|29
1636456190000|2021-11-09 11:09:50|513.51|509.41|514|509.9|514.12|510.02|513.46|509.36|35
1636456200000|2021-11-09 11:10:00|514.17|510.07|513.61|509.51|514.22|510.12|513.34|509.24|32
1636456210000|2021-11-09 11:10:10|513.57|509.47|513.93|509.83|514.15|510.05|513.5|509.4|34
1636456220000|2021-11-09 11:10:20|513.95|509.85|513.57|509.47|513.95|509.85|513.38|509.28|32
1636456230000|2021-11-09 11:10:30|513.48|509.38|513.65|509.55|513.65|509.55|513.45|509.35|31
1636456240000|2021-11-09 11:10:40|513.36|509.26|513.22|509.12|513.64|509.54|513.22|509.12|25
1636456250000|2021-11-09 11:10:50|513.23|509.13|512.89|508.79|513.23|509.13|512.85|508.75|33
1636456260000|2021-11-09 11:11:00|512.9|508.8|513|508.9|513.07|508.97|512.75|508.65|31
1636456270000|2021-11-09 11:11:10|513.02|508.92|513.38|509.28|513.38|509.28|512.87|508.77|21
1636456280000|2021-11-09 11:11:20|513.35|509.25|513.5|509.4|513.5|509.4|513.31|509.21|19
1636456290000|2021-11-09 11:11:30|513.1|509|513.52|509.42|513.52|509.42|513.05|508.95|28
1636456300000|2021-11-09 11:11:40|513.48|509.38|513.19|509.09|513.48|509.38|513.17|509.07|19
1636456310000|2021-11-09 11:11:50|513.18|509.08|513.15|509.05|513.28|509.18|513.04|508.94|25
1636456320000|2021-11-09 11:12:00|513.17|509.07|513.25|509.15|513.25|509.15|513.01|508.91|26
1636456330000|2021-11-09 11:12:10|513.24|509.14|513.24|509.14|513.28|509.18|513.13|509.03|19
1636456340000|2021-11-09 11:12:20|513.25|509.15|512.79|508.69|513.34|509.24|512.71|508.61|31
1636456350000|2021-11-09 11:12:30|512.78|508.68|512.75|508.65|512.79|508.69|512.7|508.6|15
1636456360000|2021-11-09 11:12:40|512.77|508.67|512.36|508.26|512.79|508.69|512.36|508.26|11
1636456370000|2021-11-09 11:12:50|512.19|508.09|512.56|508.46|512.56|508.46|512.01|507.91|32
1636456380000|2021-11-09 11:13:00|512.55|508.45|511.83|507.73|512.55|508.45|511.83|507.73|33
1636456390000|2021-11-09 11:13:10|511.88|507.78|511.83|507.73|511.96|507.86|511.64|507.54|20
1636456400000|2021-11-09 11:13:20|511.88|507.78|512.01|507.91|512.06|507.96|511.75|507.65|27
1636456410000|2021-11-09 11:13:30|512.03|507.93|511.79|507.69|512.03|507.93|511.78|507.68|25
1636456420000|2021-11-09 11:13:40|511.77|507.67|511.82|507.72|511.9|507.8|511.77|507.67|20
1636456430000|2021-11-09 11:13:50|511.83|507.73|511.75|507.65|511.9|507.8|511.72|507.62|21
1636456440000|2021-11-09 11:14:00|511.74|507.64|511.93|507.83|511.93|507.83|511.7|507.6|25
1636456450000|2021-11-09 11:14:10|511.92|507.82|511.78|507.68|511.96|507.86|511.71|507.61|28
1636456460000|2021-11-09 11:14:20|511.79|507.69|511.63|507.53|511.79|507.69|511.55|507.45|29
1636456470000|2021-11-09 11:14:30|511.64|507.54|511.37|507.27|511.64|507.54|511.37|507.27|12
1636456480000|2021-11-09 11:14:40|511.39|507.29|511.32|507.22|511.55|507.45|511.32|507.22|12
1636456490000|2021-11-09 11:14:50|511.29|507.19|511.49|507.39|511.49|507.39|511.07|506.97|18
1636456500000|2021-11-09 11:15:00|511.58|507.48|512|507.9|512|507.9|511.52|507.42|23
1636456510000|2021-11-09 11:15:10|511.95|507.85|512.65|508.55|512.65|508.55|511.95|507.85|22
1636456520000|2021-11-09 11:15:20|512.6|508.5|512.95|508.85|512.97|508.87|512.6|508.5|19
1636456530000|2021-11-09 11:15:30|512.76|508.66|512.76|508.66|512.9|508.8|512.71|508.61|20
1636456540000|2021-11-09 11:15:40|512.78|508.68|512.83|508.73|513.02|508.92|512.72|508.62|19
1636456550000|2021-11-09 11:15:50|512.82|508.72|512.6|508.5|512.93|508.83|512.59|508.49|26
1636456560000|2021-11-09 11:16:00|512.81|508.71|512.93|508.83|512.94|508.84|512.73|508.63|22
1636456570000|2021-11-09 11:16:10|512.83|508.73|512.99|508.89|513.19|509.09|512.83|508.73|21
1636456580000|2021-11-09 11:16:20|513|508.9|513.22|509.12|513.23|509.13|512.97|508.87|29
1636456590000|2021-11-09 11:16:30|513.25|509.15|513.78|509.68|513.78|509.68|513.24|509.14|21
1636456600000|2021-11-09 11:16:40|513.82|509.72|513.93|509.83|513.93|509.83|513.82|509.72|8
1636456610000|2021-11-09 11:16:50|513.98|509.88|513.64|509.54|513.99|509.89|513.62|509.52|20
1636456620000|2021-11-09 11:17:00|513.66|509.56|513.96|509.86|513.96|509.86|513.64|509.54|19
1636456630000|2021-11-09 11:17:10|513.99|509.89|513.96|509.86|514.02|509.92|513.93|509.83|7
1636456640000|2021-11-09 11:17:20|513.95|509.85|513.93|509.83|513.95|509.85|513.89|509.79|7
1636456650000|2021-11-09 11:17:30|513.97|509.87|513.68|509.58|513.97|509.87|513.68|509.58|18
1636456660000|2021-11-09 11:17:40|513.71|509.61|513.43|509.33|513.74|509.64|513.43|509.33|28
1636456670000|2021-11-09 11:17:50|513.44|509.34|513.14|509.04|513.44|509.34|513.12|509.02|30
1636456680000|2021-11-09 11:18:00|513.15|509.05|513.17|509.07|513.21|509.11|512.98|508.88|29
1636456690000|2021-11-09 11:18:10|513.19|509.09|513.18|509.08|513.21|509.11|513.18|509.08|16
1636456700000|2021-11-09 11:18:20|513.15|509.05|513.1|509|513.2|509.1|513.1|509|21
1636456710000|2021-11-09 11:18:30|513.13|509.03|513.27|509.17|513.28|509.18|513.13|509.03|15
1636456720000|2021-11-09 11:18:40|513.35|509.25|513.42|509.32|513.51|509.41|513.31|509.21|20
1636456730000|2021-11-09 11:18:50|513.39|509.29|513.15|509.05|513.42|509.32|513.15|509.05|27
1636456740000|2021-11-09 11:19:00|513.16|509.06|513.18|509.08|513.32|509.22|513.14|509.04|25
1636456750000|2021-11-09 11:19:10|513.19|509.09|513.26|509.16|513.27|509.17|513.18|509.08|15
1636456760000|2021-11-09 11:19:20|513.28|509.18|513.25|509.15|513.34|509.24|513.25|509.15|10
1636456770000|2021-11-09 11:19:30|513.26|509.16|513.15|509.05|513.26|509.16|513.15|509.05|19
1636456780000|2021-11-09 11:19:40|513.11|509.01|512.75|508.65|513.14|509.04|512.74|508.64|16
1636456790000|2021-11-09 11:19:50|512.76|508.66|512.55|508.45|512.76|508.66|512.55|508.45|28
1636456800000|2021-11-09 11:20:00|512.58|508.48|512.71|508.61|512.71|508.61|512.5|508.4|20
1636456810000|2021-11-09 11:20:10|512.76|508.66|513.23|509.13|513.3|509.2|512.68|508.58|29
1636456820000|2021-11-09 11:20:20|513.2|509.1|513.26|509.16|513.27|509.17|513.12|509.02|13
1636456830000|2021-11-09 11:20:30|513.28|509.18|513.59|509.49|513.61|509.51|513.16|509.06|26
1636456840000|2021-11-09 11:20:40|513.58|509.48|513.51|509.41|513.58|509.48|513.38|509.28|20
1636456850000|2021-11-09 11:20:50|513.52|509.42|513.53|509.43|513.56|509.46|513.49|509.39|18
1636456860000|2021-11-09 11:21:00|513.52|509.42|513.63|509.53|513.64|509.54|513.48|509.38|20
1636456870000|2021-11-09 11:21:10|513.61|509.51|513.8|509.7|513.8|509.7|513.55|509.45|13
1636456880000|2021-11-09 11:21:20|513.82|509.72|513.84|509.74|513.85|509.75|513.8|509.7|15
1636456890000|2021-11-09 11:21:30|513.75|509.65|513.85|509.75|514.02|509.92|513.75|509.65|18
1636456900000|2021-11-09 11:21:40|513.97|509.87|513.85|509.75|514.05|509.95|513.83|509.73|21
1636456910000|2021-11-09 11:21:50|513.89|509.79|513.76|509.66|513.93|509.83|513.76|509.66|22
1636456920000|2021-11-09 11:22:00|513.77|509.67|513.86|509.76|513.87|509.77|513.77|509.67|21
1636456930000|2021-11-09 11:22:10|513.85|509.75|513.89|509.79|513.99|509.89|513.78|509.68|27
1636456940000|2021-11-09 11:22:20|513.86|509.76|513.93|509.83|514.16|510.06|513.74|509.64|29
1636456950000|2021-11-09 11:22:30|513.91|509.81|513.81|509.71|513.96|509.86|513.8|509.7|22
1636456960000|2021-11-09 11:22:40|513.83|509.73|513.97|509.87|513.97|509.87|513.79|509.69|18
1636456970000|2021-11-09 11:22:50|513.82|509.72|513.93|509.83|513.93|509.83|513.8|509.7|21
1636456980000|2021-11-09 11:23:00|513.9|509.8|513.8|509.7|513.93|509.83|513.78|509.68|21
1636456990000|2021-11-09 11:23:10|513.81|509.71|513.86|509.76|513.87|509.77|513.78|509.68|21
1636457000000|2021-11-09 11:23:20|513.89|509.79|513.84|509.74|513.96|509.86|513.76|509.66|23
1636457010000|2021-11-09 11:23:30|513.83|509.73|513.84|509.74|513.86|509.76|513.82|509.72|14
1636457020000|2021-11-09 11:23:40|513.82|509.72|513.62|509.52|513.84|509.74|513.6|509.5|26
1636457030000|2021-11-09 11:23:50|513.51|509.41|513.24|509.14|513.51|509.41|513.22|509.12|20
1636457040000|2021-11-09 11:24:00|513.25|509.15|512.9|508.8|513.25|509.15|512.9|508.8|18
1636457050000|2021-11-09 11:24:10|512.91|508.81|512.73|508.63|512.91|508.81|512.57|508.47|28
1636457060000|2021-11-09 11:24:20|512.72|508.62|512.52|508.42|512.75|508.65|512.52|508.42|19
1636457070000|2021-11-09 11:24:30|512.64|508.54|512.23|508.13|512.64|508.54|512.23|508.13|33
1636457080000|2021-11-09 11:24:40|512.24|508.14|512.27|508.17|512.41|508.31|512.2|508.1|30
1636457090000|2021-11-09 11:24:50|512.28|508.18|512.1|508|512.28|508.18|512.1|508|19
1636457100000|2021-11-09 11:25:00|512.13|508.03|512.34|508.24|512.38|508.28|512.1|508|21
1636457110000|2021-11-09 11:25:10|512.29|508.19|512.45|508.35|512.48|508.38|512.15|508.05|18
1636457120000|2021-11-09 11:25:20|512.43|508.33|512.73|508.63|512.76|508.66|512.43|508.33|16
1636457130000|2021-11-09 11:25:30|512.76|508.66|512.62|508.52|512.86|508.76|512.55|508.45|23
1636457140000|2021-11-09 11:25:40|512.63|508.53|512.49|508.39|512.85|508.75|512.49|508.39|18
1636457150000|2021-11-09 11:25:50|512.45|508.35|512.19|508.09|512.45|508.35|512.19|508.09|18
1636457160000|2021-11-09 11:26:00|512.23|508.13|512.31|508.21|512.31|508.21|512.17|508.07|15
1636457170000|2021-11-09 11:26:10|512.34|508.24|512.41|508.31|512.42|508.32|512.32|508.22|26
1636457180000|2021-11-09 11:26:20|512.4|508.3|512.25|508.15|512.4|508.3|512.21|508.11|25
1636457190000|2021-11-09 11:26:30|512.27|508.17|512.19|508.09|512.27|508.17|512.18|508.08|20
1636457200000|2021-11-09 11:26:40|512.2|508.1|512.13|508.03|512.22|508.12|512.08|507.98|16
1636457210000|2021-11-09 11:26:50|512.12|508.02|512.3|508.2|512.3|508.2|512.12|508.02|17
1636457220000|2021-11-09 11:27:00|512.35|508.25|512.46|508.36|512.52|508.42|512.35|508.25|16
1636457230000|2021-11-09 11:27:10|512.48|508.38|512.3|508.2|512.49|508.39|512.28|508.18|21
1636457240000|2021-11-09 11:27:20|512.28|508.18|512.37|508.27|512.37|508.27|512.28|508.18|15
1636457250000|2021-11-09 11:27:30|512.38|508.28|512.49|508.39|512.71|508.61|512.38|508.28|30
1636457260000|2021-11-09 11:27:40|512.5|508.4|512.22|508.12|512.5|508.4|512.22|508.12|22
1636457270000|2021-11-09 11:27:50|512.23|508.13|512.15|508.05|512.24|508.14|512.15|508.05|15
1636457280000|2021-11-09 11:28:00|512.13|508.03|511.91|507.81|512.13|508.03|511.9|507.8|19
1636457290000|2021-11-09 11:28:10|511.93|507.83|511.58|507.48|511.93|507.83|511.58|507.48|19
1636457300000|2021-11-09 11:28:20|511.59|507.49|511.69|507.59|511.7|507.6|511.51|507.41|28
1636457310000|2021-11-09 11:28:30|511.73|507.63|511.57|507.47|511.75|507.65|511.55|507.45|23
1636457320000|2021-11-09 11:28:40|511.63|507.53|511.61|507.51|511.92|507.82|511.6|507.5|23
1636457330000|2021-11-09 11:28:50|511.59|507.49|511.49|507.39|511.64|507.54|511.42|507.32|26
1636457340000|2021-11-09 11:29:00|511.5|507.4|511.48|507.38|511.6|507.5|511.39|507.29|25
1636457350000|2021-11-09 11:29:10|511.47|507.37|511.49|507.39|511.51|507.41|511.42|507.32|12
1636457360000|2021-11-09 11:29:20|511.46|507.36|511.41|507.31|511.55|507.45|511.41|507.31|16
1636457370000|2021-11-09 11:29:30|511.45|507.35|511.42|507.32|511.45|507.35|511.41|507.31|7
1636457380000|2021-11-09 11:29:40|511.41|507.31|511.37|507.27|511.55|507.45|511.35|507.25|13
1636457390000|2021-11-09 11:29:50|511.32|507.22|511.37|507.27|511.4|507.3|511.3|507.2|14
1636457400000|2021-11-09 11:30:00|511.38|507.28|511.29|507.19|511.39|507.29|511.29|507.19|9
1636457410000|2021-11-09 11:30:10|511.31|507.21|511.79|507.69|511.8|507.7|511.31|507.21|20
1636457420000|2021-11-09 11:30:20|511.78|507.68|511.83|507.73|511.94|507.84|511.73|507.63|17
1636457430000|2021-11-09 11:30:30|511.89|507.79|512.02|507.92|512.02|507.92|511.86|507.76|9
1636457440000|2021-11-09 11:30:40|512.01|507.91|511.98|507.88|512.03|507.93|511.94|507.84|27
1636457450000|2021-11-09 11:30:50|512.01|507.91|512.07|507.97|512.07|507.97|511.99|507.89|28
1636457460000|2021-11-09 11:31:00|512.06|507.96|512.03|507.93|512.06|507.96|511.98|507.88|15
1636457470000|2021-11-09 11:31:10|512.05|507.95|512.07|507.97|512.08|507.98|512.03|507.93|14
1636457480000|2021-11-09 11:31:20|512.06|507.96|512|507.9|512.11|508.01|511.97|507.87|23
1636457490000|2021-11-09 11:31:30|511.99|507.89|511.99|507.89|512.03|507.93|511.95|507.85|19
1636457500000|2021-11-09 11:31:40|512|507.9|511.72|507.62|512|507.9|511.69|507.59|29
1636457510000|2021-11-09 11:31:50|511.69|507.59|511.58|507.48|511.69|507.59|511.58|507.48|12
1636457520000|2021-11-09 11:32:00|511.53|507.43|511.44|507.34|511.53|507.43|511.44|507.34|14
1636457530000|2021-11-09 11:32:10|511.42|507.32|511.37|507.27|511.42|507.32|511.36|507.26|6
1636457540000|2021-11-09 11:32:20|511.38|507.28|511.46|507.36|511.46|507.36|511.31|507.21|20
1636457550000|2021-11-09 11:32:30|511.48|507.38|511.58|507.48|511.58|507.48|511.48|507.38|15
1636457560000|2021-11-09 11:32:40|511.57|507.47|511.18|507.08|511.57|507.47|511.18|507.08|22
1636457570000|2021-11-09 11:32:50|511.2|507.1|511|506.9|511.2|507.1|510.92|506.82|16
1636457580000|2021-11-09 11:33:00|510.97|506.87|510.95|506.85|510.97|506.87|510.92|506.82|5
1636457590000|2021-11-09 11:33:10|510.96|506.86|510.74|506.64|510.96|506.86|510.74|506.64|21
1636457600000|2021-11-09 11:33:20|510.73|506.63|510.23|506.13|510.75|506.65|509.76|505.66|29
1636457610000|2021-11-09 11:33:30|510.19|506.09|510.25|506.15|510.31|506.21|510.08|505.98|19
1636457620000|2021-11-09 11:33:40|510.24|506.14|510|505.9|510.27|506.17|509.9|505.8|26
1636457630000|2021-11-09 11:33:50|510.03|505.93|510.01|505.91|510.11|506.01|510.01|505.91|20
1636457640000|2021-11-09 11:34:00|510|505.9|510.11|506.01|510.11|506.01|510|505.9|19
1636457650000|2021-11-09 11:34:10|510.15|506.05|510.3|506.2|510.44|506.34|510.15|506.05|25
1636457660000|2021-11-09 11:34:20|510.33|506.23|510.07|505.97|510.42|506.32|510.03|505.93|28
1636457670000|2021-11-09 11:34:30|510.1|506|509.48|505.38|510.2|506.1|509.3|505.2|29
1636457680000|2021-11-09 11:34:40|509.46|505.36|509.83|505.73|509.83|505.73|509.46|505.36|29
1636457690000|2021-11-09 11:34:50|509.82|505.72|509.31|505.21|509.82|505.72|509.31|505.21|32
1636457700000|2021-11-09 11:35:00|509.33|505.23|509.26|505.16|509.43|505.33|509.24|505.14|23
1636457710000|2021-11-09 11:35:10|509.29|505.19|509.31|505.21|509.36|505.26|509.29|505.19|25
1636457720000|2021-11-09 11:35:20|509.47|505.37|509.26|505.16|509.55|505.45|509.26|505.16|35
1636457730000|2021-11-09 11:35:30|509.27|505.17|509.26|505.16|509.28|505.18|509.24|505.14|18
1636457740000|2021-11-09 11:35:40|509.24|505.14|509.03|504.93|509.26|505.16|509.03|504.93|25
1636457750000|2021-11-09 11:35:50|509.07|504.97|508.91|504.81|509.07|504.97|508.79|504.69|18
1636457760000|2021-11-09 11:36:00|508.93|504.83|508.83|504.73|509|504.9|508.83|504.73|19
1636457770000|2021-11-09 11:36:10|508.85|504.75|508.59|504.49|508.86|504.76|508.52|504.42|25
1636457780000|2021-11-09 11:36:20|508.52|504.42|508.44|504.34|508.52|504.42|508.04|503.94|34
1636457790000|2021-11-09 11:36:30|508.52|504.42|507.38|503.28|508.52|504.42|507.35|503.25|33
1636457800000|2021-11-09 11:36:40|507.4|503.3|505.33|501.23|507.4|503.3|505.2|501.1|37
1636457810000|2021-11-09 11:36:50|504.61|500.51|505.03|500.93|505.03|500.93|504.12|500.02|30
1636457820000|2021-11-09 11:37:00|505.04|500.94|504.91|500.81|505.46|501.36|504.84|500.74|38
1636457830000|2021-11-09 11:37:10|504.98|500.88|504.85|500.75|505.01|500.91|504.73|500.63|33
1636457840000|2021-11-09 11:37:20|504.94|500.84|504.73|500.63|505.03|500.93|504.6|500.5|25
1636457850000|2021-11-09 11:37:30|504.72|500.62|504.39|500.29|504.75|500.65|504.39|500.29|31
1636457860000|2021-11-09 11:37:40|504.36|500.26|503.74|499.64|504.36|500.26|503.59|499.49|32
1636457870000|2021-11-09 11:37:50|503.75|499.65|504.16|500.06|504.26|500.16|503.72|499.62|28
1636457880000|2021-11-09 11:38:00|504.15|500.05|503.49|499.39|504.28|500.18|503.49|499.39|35
1636457890000|2021-11-09 11:38:10|503.47|499.37|502.88|498.78|503.5|499.4|502.53|498.43|35
1636457900000|2021-11-09 11:38:20|502.73|498.63|502.17|498.07|502.75|498.65|502.16|498.06|28
1636457910000|2021-11-09 11:38:30|502.14|498.04|497.22|493.12|502.14|498.04|497.22|493.12|35
1636457920000|2021-11-09 11:38:40|497.09|492.99|499.74|495.64|499.83|495.73|496.31|492.21|38
1636457930000|2021-11-09 11:38:50|499.6|495.5|501.13|497.03|501.13|497.03|498.9|494.8|38
1636457940000|2021-11-09 11:39:00|501.05|496.95|501.39|497.29|501.46|497.36|501.05|496.95|31
1636457950000|2021-11-09 11:39:10|501.38|497.28|501.73|497.63|501.95|497.85|501.38|497.28|28
1636457960000|2021-11-09 11:39:20|501.74|497.64|499.97|495.87|501.74|497.64|499.67|495.57|38
1636457970000|2021-11-09 11:39:30|500.04|495.94|501.89|497.79|501.96|497.86|500.04|495.94|36
1636457980000|2021-11-09 11:39:40|501.81|497.71|502.26|498.16|502.43|498.33|501.8|497.7|32
1636457990000|2021-11-09 11:39:50|502.4|498.3|502.43|498.33|502.44|498.34|502.17|498.07|30
1636458000000|2021-11-09 11:40:00|502.44|498.34|503.07|498.97|503.12|499.02|502.41|498.31|33
1636458010000|2021-11-09 11:40:10|503.1|499|503.42|499.32|503.42|499.32|503.06|498.96|20
1636458020000|2021-11-09 11:40:20|503.44|499.34|504.1|500|504.11|500.01|503.44|499.34|24
1636458030000|2021-11-09 11:40:30|504.11|500.01|504.41|500.31|504.61|500.51|504.09|499.99|26
1636458040000|2021-11-09 11:40:40|504.45|500.35|504.56|500.46|504.64|500.54|504.26|500.16|27
1636458050000|2021-11-09 11:40:50|504.61|500.51|503.89|499.79|504.75|500.65|503.89|499.79|21
1636458060000|2021-11-09 11:41:00|503.96|499.86|504.59|500.49|504.59|500.49|503.96|499.86|18
1636458070000|2021-11-09 11:41:10|504.6|500.5|504.96|500.86|505|500.9|504.6|500.5|16
1636458080000|2021-11-09 11:41:20|504.95|500.85|505.15|501.05|505.17|501.07|504.88|500.78|16
1636458090000|2021-11-09 11:41:30|505.17|501.07|505.29|501.19|505.29|501.19|505.09|500.99|17
1636458100000|2021-11-09 11:41:40|505.31|501.21|505.38|501.28|505.41|501.31|505.23|501.13|18
1636458110000|2021-11-09 11:41:50|505.46|501.36|506.12|502.02|506.2|502.1|505.45|501.35|25
1636458120000|2021-11-09 11:42:00|506.1|502|505.83|501.73|506.1|502|505.69|501.59|17
1636458130000|2021-11-09 11:42:10|505.79|501.69|505.53|501.43|505.91|501.81|505.48|501.38|26
1636458140000|2021-11-09 11:42:20|505.54|501.44|505.44|501.34|505.54|501.44|504.85|500.75|38
1636458150000|2021-11-09 11:42:30|505.45|501.35|504.81|500.71|505.52|501.42|504.81|500.71|35
1636458160000|2021-11-09 11:42:40|504.8|500.7|505.31|501.21|505.33|501.23|504.72|500.62|36
1636458170000|2021-11-09 11:42:50|505.29|501.19|505.62|501.52|505.64|501.54|505.29|501.19|31
1636458180000|2021-11-09 11:43:00|505.63|501.53|505.41|501.31|505.76|501.66|505.41|501.31|28
1636458190000|2021-11-09 11:43:10|505.43|501.33|505.87|501.77|505.87|501.77|505.43|501.33|28
1636458200000|2021-11-09 11:43:20|505.89|501.79|505.93|501.83|505.99|501.89|505.89|501.79|17
1636458210000|2021-11-09 11:43:30|505.95|501.85|506.39|502.29|506.39|502.29|505.95|501.85|21
1636458220000|2021-11-09 11:43:40|506.41|502.31|507.55|503.45|507.55|503.45|506.41|502.31|23
1636458230000|2021-11-09 11:43:50|507.56|503.46|507.58|503.48|507.64|503.54|507.21|503.11|30
1636458240000|2021-11-09 11:44:00|507.59|503.49|507.29|503.19|508.06|503.96|507.18|503.08|37
1636458250000|2021-11-09 11:44:10|507.28|503.18|506.99|502.89|507.53|503.43|506.99|502.89|28
1636458260000|2021-11-09 11:44:20|506.96|502.86|506.25|502.15|506.96|502.86|506.22|502.12|28
1636458270000|2021-11-09 11:44:30|506.23|502.13|505.7|501.6|506.23|502.13|505.7|501.6|19
1636458280000|2021-11-09 11:44:40|505.42|501.32|505.54|501.44|505.67|501.57|505.17|501.07|35
1636458290000|2021-11-09 11:44:50|505.53|501.43|506.4|502.3|506.4|502.3|505.34|501.24|25
1636458300000|2021-11-09 11:45:00|506.39|502.29|507.48|503.38|507.48|503.38|506.39|502.29|34
1636458310000|2021-11-09 11:45:10|507.47|503.37|507.67|503.57|507.76|503.66|507.47|503.37|25
1636458320000|2021-11-09 11:45:20|507.7|503.6|507.31|503.21|507.88|503.78|507.26|503.16|26
1636458330000|2021-11-09 11:45:30|507.26|503.16|506.35|502.25|507.26|503.16|506.2|502.1|31
1636458340000|2021-11-09 11:45:40|506.34|502.24|505.6|501.5|506.34|502.24|505.6|501.5|34
1636458350000|2021-11-09 11:45:50|505.57|501.47|505.62|501.52|505.62|501.52|505.39|501.29|34
1636458360000|2021-11-09 11:46:00|505.6|501.5|505.06|500.96|505.7|501.6|505.06|500.96|28
1636458370000|2021-11-09 11:46:10|505.13|501.03|504.07|499.97|505.13|501.03|504.06|499.96|27
1636458380000|2021-11-09 11:46:20|504.06|499.96|504.08|499.98|504.08|499.98|503.71|499.61|33
1636458390000|2021-11-09 11:46:30|504.05|499.95|503.89|499.79|504.16|500.06|503.83|499.73|24
1636458400000|2021-11-09 11:46:40|503.85|499.75|504.12|500.02|504.13|500.03|503.68|499.58|28
1636458410000|2021-11-09 11:46:50|504.2|500.1|504.84|500.74|504.84|500.74|504.2|500.1|33
1636458420000|2021-11-09 11:47:00|504.81|500.71|504.86|500.76|504.86|500.76|504.76|500.66|21
1636458430000|2021-11-09 11:47:10|504.82|500.72|504.53|500.43|504.84|500.74|504.49|500.39|21
1636458440000|2021-11-09 11:47:20|504.56|500.46|504.09|499.99|504.59|500.49|504.09|499.99|30
1636458450000|2021-11-09 11:47:30|504.1|500|503.99|499.89|504.1|500|503.81|499.71|21
1636458460000|2021-11-09 11:47:40|503.97|499.87|503.89|499.79|503.97|499.87|503.83|499.73|14
1636458470000|2021-11-09 11:47:50|503.92|499.82|503.75|499.65|503.93|499.83|503.74|499.64|16
1636458480000|2021-11-09 11:48:00|503.74|499.64|503.61|499.51|503.74|499.64|503.61|499.51|19
1636458490000|2021-11-09 11:48:10|503.64|499.54|504.55|500.45|504.73|500.63|503.52|499.42|29
1636458500000|2021-11-09 11:48:20|504.54|500.44|504.45|500.35|504.68|500.58|504.35|500.25|25
1636458510000|2021-11-09 11:48:30|504.43|500.33|503.98|499.88|504.51|500.41|503.95|499.85|21
1636458520000|2021-11-09 11:48:40|503.97|499.87|503.74|499.64|504.03|499.93|503.74|499.64|27
1636458530000|2021-11-09 11:48:50|503.75|499.65|503.46|499.36|503.75|499.65|503.46|499.36|22
1636458540000|2021-11-09 11:49:00|503.48|499.38|503.64|499.54|503.76|499.66|503.48|499.38|30
1636458550000|2021-11-09 11:49:10|503.65|499.55|503.62|499.52|503.76|499.66|503.58|499.48|27
1636458560000|2021-11-09 11:49:20|503.65|499.55|503.02|498.92|503.65|499.55|503.02|498.92|30
1636458570000|2021-11-09 11:49:30|503.01|498.91|503.33|499.23|503.37|499.27|502.33|498.23|33
1636458580000|2021-11-09 11:49:40|503.3|499.2|502.83|498.73|503.3|499.2|502.82|498.72|31
1636458590000|2021-11-09 11:49:50|502.82|498.72|502.96|498.86|502.96|498.86|502.76|498.66|19
1636458600000|2021-11-09 11:50:00|502.95|498.85|502.8|498.7|503.01|498.91|502.69|498.59|21
1636458610000|2021-11-09 11:50:10|502.81|498.71|503.21|499.11|503.28|499.18|502.74|498.64|32
1636458620000|2021-11-09 11:50:20|503.24|499.14|503.72|499.62|503.72|499.62|503.24|499.14|24
1636458630000|2021-11-09 11:50:30|503.73|499.63|504.21|500.11|504.29|500.19|503.73|499.63|26
1636458640000|2021-11-09 11:50:40|504.12|500.02|505|500.9|505.01|500.91|504.1|500|29
1636458650000|2021-11-09 11:50:50|504.97|500.87|505.02|500.92|505.12|501.02|504.84|500.74|34
1636458660000|2021-11-09 11:51:00|505|500.9|505.52|501.42|505.52|501.42|505|500.9|24
1636458670000|2021-11-09 11:51:10|505.59|501.49|505.52|501.42|505.59|501.49|505.38|501.28|14
1636458680000|2021-11-09 11:51:20|505.5|501.4|505.41|501.31|505.78|501.68|505.41|501.31|22
1636458690000|2021-11-09 11:51:30|505.42|501.32|505.49|501.39|505.56|501.46|505.25|501.15|25
1636458700000|2021-11-09 11:51:40|505.55|501.45|505.72|501.62|505.72|501.62|505.55|501.45|22
1636458710000|2021-11-09 11:51:50|505.75|501.65|506.13|502.03|506.13|502.03|505.72|501.62|18
1636458720000|2021-11-09 11:52:00|506.2|502.1|506.8|502.7|506.8|502.7|506.17|502.07|19
1636458730000|2021-11-09 11:52:10|506.82|502.72|507.07|502.97|507.19|503.09|506.7|502.6|31
1636458740000|2021-11-09 11:52:20|507.06|502.96|507.09|502.99|507.14|503.04|507.01|502.91|27
1636458750000|2021-11-09 11:52:30|507.11|503.01|507.03|502.93|507.2|503.1|507.03|502.93|16
1636458760000|2021-11-09 11:52:40|507.05|502.95|507.11|503.01|507.14|503.04|507.03|502.93|21
1636458770000|2021-11-09 11:52:50|507.16|503.06|507.73|503.63|507.74|503.64|507.16|503.06|19
1636458780000|2021-11-09 11:53:00|507.77|503.67|507.67|503.57|507.79|503.69|507.64|503.54|19
1636458790000|2021-11-09 11:53:10|507.61|503.51|507.73|503.63|507.76|503.66|507.48|503.38|21
1636458800000|2021-11-09 11:53:20|507.74|503.64|507.75|503.65|507.81|503.71|507.73|503.63|20
1636458810000|2021-11-09 11:53:30|507.76|503.66|507.77|503.67|507.82|503.72|507.64|503.54|21
1636458820000|2021-11-09 11:53:40|507.76|503.66|507.29|503.19|507.79|503.69|507.29|503.19|23
1636458830000|2021-11-09 11:53:50|507.22|503.12|506.84|502.74|507.3|503.2|506.84|502.74|21
1636458840000|2021-11-09 11:54:00|506.88|502.78|506.47|502.37|506.88|502.78|506.46|502.36|25
1636458850000|2021-11-09 11:54:10|506.46|502.36|506.22|502.12|506.52|502.42|506.06|501.96|26
1636458860000|2021-11-09 11:54:20|506.25|502.15|506.08|501.98|506.31|502.21|506.08|501.98|25
1636458870000|2021-11-09 11:54:30|506.06|501.96|505.91|501.81|506.06|501.96|505.9|501.8|21
1636458880000|2021-11-09 11:54:40|505.9|501.8|505.61|501.51|505.94|501.84|505.61|501.51|23
1636458890000|2021-11-09 11:54:50|505.68|501.58|505.32|501.22|505.73|501.63|505.25|501.15|26
1636458900000|2021-11-09 11:55:00|505.31|501.21|506.12|502.02|506.12|502.02|505.3|501.2|31
1636458910000|2021-11-09 11:55:10|506.16|502.06|506.8|502.7|506.84|502.74|506.16|502.06|23
1636458920000|2021-11-09 11:55:20|506.83|502.73|506.92|502.82|506.92|502.82|506.72|502.62|22
1636458930000|2021-11-09 11:55:30|506.9|502.8|506.87|502.77|506.9|502.8|506.55|502.45|27
1636458940000|2021-11-09 11:55:40|506.86|502.76|506.68|502.58|506.86|502.76|506.6|502.5|26
1636458950000|2021-11-09 11:55:50|506.7|502.6|506.3|502.2|506.7|502.6|506.28|502.18|26
1636458960000|2021-11-09 11:56:00|506.29|502.19|505.63|501.53|506.3|502.2|505.62|501.52|25
1636458970000|2021-11-09 11:56:10|505.64|501.54|506.22|502.12|506.23|502.13|505.64|501.54|22
1636458980000|2021-11-09 11:56:20|506.21|502.11|506.56|502.46|506.56|502.46|506.2|502.1|25
1636458990000|2021-11-09 11:56:30|506.58|502.48|506.65|502.55|506.68|502.58|506.5|502.4|27
1636459000000|2021-11-09 11:56:40|506.67|502.57|506.64|502.54|506.67|502.57|506.62|502.52|14
1636459010000|2021-11-09 11:56:50|506.62|502.52|506.8|502.7|506.8|502.7|506.62|502.52|19
1636459020000|2021-11-09 11:57:00|506.79|502.69|507.26|503.16|507.26|503.16|506.79|502.69|24
1636459030000|2021-11-09 11:57:10|507.23|503.13|507.83|503.73|507.83|503.73|507.23|503.13|14
1636459040000|2021-11-09 11:57:20|507.79|503.69|508.14|504.04|508.14|504.04|507.79|503.69|16
1636459050000|2021-11-09 11:57:30|508.18|504.08|508.51|504.41|508.61|504.51|508.17|504.07|19
1636459060000|2021-11-09 11:57:40|508.52|504.42|508.1|504|508.53|504.43|508.02|503.92|23
1636459070000|2021-11-09 11:57:50|508.12|504.02|508.32|504.22|508.46|504.36|508.1|504|29
1636459080000|2021-11-09 11:58:00|508.34|504.24|507.86|503.76|508.35|504.25|507.86|503.76|25
1636459090000|2021-11-09 11:58:10|507.83|503.73|507.39|503.29|507.84|503.74|507.39|503.29|25
1636459100000|2021-11-09 11:58:20|507.36|503.26|507.37|503.27|507.39|503.29|507.21|503.11|24
1636459110000|2021-11-09 11:58:30|507.38|503.28|507.4|503.3|507.53|503.43|507.37|503.27|27
1636459120000|2021-11-09 11:58:40|507.34|503.24|507.68|503.58|507.68|503.58|507.34|503.24|23
1636459130000|2021-11-09 11:58:50|507.71|503.61|507.99|503.89|508.02|503.92|507.65|503.55|25
1636459140000|2021-11-09 11:59:00|508.02|503.92|507.99|503.89|508.02|503.92|507.95|503.85|18
1636459150000|2021-11-09 11:59:10|508.01|503.91|507.99|503.89|508.02|503.92|507.96|503.86|16
1636459160000|2021-11-09 11:59:20|508.01|503.91|508.05|503.95|508.12|504.02|508.01|503.91|16
1636459170000|2021-11-09 11:59:30|508.04|503.94|508.02|503.92|508.08|503.98|508.02|503.92|11
1636459180000|2021-11-09 11:59:40|508.03|503.93|506.89|502.79|508.03|503.93|506.8|502.7|28
1636459190000|2021-11-09 11:59:50|506.82|502.72|507.62|503.52|507.62|503.52|506.81|502.71|25
1636459200000|2021-11-09 12:00:00|507.6|503.5|507.77|503.67|507.79|503.69|507.41|503.31|27
1636459210000|2021-11-09 12:00:10|507.76|503.66|508.24|504.14|508.33|504.23|507.76|503.66|29
1636459220000|2021-11-09 12:00:20|508.25|504.15|508.38|504.28|508.51|504.41|508.16|504.06|24
1636459230000|2021-11-09 12:00:30|508.4|504.3|508.47|504.37|508.49|504.39|508.27|504.17|27
1636459240000|2021-11-09 12:00:40|508.48|504.38|508.63|504.53|508.71|504.61|508.43|504.33|31
1636459250000|2021-11-09 12:00:50|508.59|504.49|507.81|503.71|508.63|504.53|507.78|503.68|32
1636459260000|2021-11-09 12:01:00|507.83|503.73|509.06|504.96|509.11|505.01|507.66|503.56|35
1636459270000|2021-11-09 12:01:10|509.08|504.98|509.09|504.99|509.13|505.03|508.91|504.81|19
1636459280000|2021-11-09 12:01:20|509.1|505|509.37|505.27|509.37|505.27|509.1|505|22
1636459290000|2021-11-09 12:01:30|509.4|505.3|509.13|505.03|509.57|505.47|508.9|504.8|10
1636459300000|2021-11-09 12:01:40|509.09|504.99|508.97|504.87|509.12|505.02|508.75|504.65|34
1636459310000|2021-11-09 12:01:50|508.96|504.86|508.44|504.34|509.03|504.93|508.43|504.33|32
1636459320000|2021-11-09 12:02:00|508.39|504.29|508.22|504.12|508.61|504.51|508.19|504.09|30
1636459330000|2021-11-09 12:02:10|508.23|504.13|509.71|505.61|509.71|505.61|508.2|504.1|27
1636459340000|2021-11-09 12:02:20|509.73|505.63|509.15|505.05|509.84|505.74|509.15|505.05|25
1636459350000|2021-11-09 12:02:30|509.13|505.03|508.52|504.42|509.13|505.03|508.52|504.42|26
1636459360000|2021-11-09 12:02:40|508.42|504.32|508.85|504.75|508.85|504.75|508.41|504.31|30
1636459370000|2021-11-09 12:02:50|508.87|504.77|508.72|504.62|508.99|504.89|508.72|504.62|23
1636459380000|2021-11-09 12:03:00|508.71|504.61|508.44|504.34|508.71|504.61|508.39|504.29|28
1636459390000|2021-11-09 12:03:10|508.45|504.35|508.25|504.15|508.46|504.36|508.18|504.08|23
1636459400000|2021-11-09 12:03:20|508.27|504.17|508.22|504.12|508.29|504.19|508.19|504.09|19
1636459410000|2021-11-09 12:03:30|508.21|504.11|508.22|504.12|508.22|504.12|508.15|504.05|16
1636459420000|2021-11-09 12:03:40|508.25|504.15|508.91|504.81|508.91|504.81|508.01|503.91|19
1636459430000|2021-11-09 12:03:50|509.27|505.17|509.05|504.95|509.51|505.41|509.05|504.95|29
1636459440000|2021-11-09 12:04:00|509.03|504.93|511.07|506.97|511.16|507.06|508.84|504.74|23
1636459450000|2021-11-09 12:04:10|511.03|506.93|511.42|507.32|511.42|507.32|510.87|506.77|33
1636459460000|2021-11-09 12:04:20|511.44|507.34|511.09|506.99|511.67|507.57|511.06|506.96|29
1636459470000|2021-11-09 12:04:30|511.08|506.98|511.01|506.91|511.08|506.98|510.67|506.57|34
1636459480000|2021-11-09 12:04:40|511.11|507.01|510.38|506.28|511.12|507.02|510.38|506.28|25
1636459490000|2021-11-09 12:04:50|510.37|506.27|509.91|505.81|510.37|506.27|509.87|505.77|30
1636459500000|2021-11-09 12:05:00|509.95|505.85|509.64|505.54|510.25|506.15|509.64|505.54|20
1636459510000|2021-11-09 12:05:10|509.61|505.51|510.04|505.94|510.11|506.01|509.53|505.43|30
1636459520000|2021-11-09 12:05:20|510.03|505.93|509.77|505.67|510.03|505.93|509.76|505.66|32
1636459530000|2021-11-09 12:05:30|509.76|505.66|509.8|505.7|509.8|505.7|509.64|505.54|25
1636459540000|2021-11-09 12:05:40|509.82|505.72|510.2|506.1|510.21|506.11|509.82|505.72|22
1636459550000|2021-11-09 12:05:50|510.23|506.13|510.29|506.19|510.38|506.28|510.08|505.98|31
1636459560000|2021-11-09 12:06:00|510.3|506.2|510.52|506.42|510.54|506.44|510.25|506.15|24
1636459570000|2021-11-09 12:06:10|510.51|506.41|510.45|506.35|510.98|506.88|510.41|506.31|26
1636459580000|2021-11-09 12:06:20|510.43|506.33|510.1|506|510.47|506.37|510.08|505.98|23
1636459590000|2021-11-09 12:06:30|510.05|505.95|509.71|505.61|510.05|505.95|509.71|505.61|21
1636459600000|2021-11-09 12:06:40|509.68|505.58|509.68|505.58|509.77|505.67|509.64|505.54|22
1636459610000|2021-11-09 12:06:50|509.73|505.63|509.81|505.71|509.84|505.74|509.71|505.61|22
1636459620000|2021-11-09 12:07:00|509.83|505.73|508.98|504.88|509.94|505.84|508.83|504.73|34
1636459630000|2021-11-09 12:07:10|508.93|504.83|509.12|505.02|509.12|505.02|508.81|504.71|22
1636459640000|2021-11-09 12:07:20|509.18|505.08|509.03|504.93|509.23|505.13|509.01|504.91|22
1636459650000|2021-11-09 12:07:30|509.02|504.92|508.68|504.58|509.02|504.92|508.68|504.58|24
1636459660000|2021-11-09 12:07:40|508.65|504.55|508.64|504.54|508.87|504.77|508.48|504.38|16
1636459670000|2021-11-09 12:07:50|508.49|504.39|508.48|504.38|508.68|504.58|508.23|504.13|23
1636459680000|2021-11-09 12:08:00|508.55|504.45|508.84|504.74|508.97|504.87|508.4|504.3|31
1636459690000|2021-11-09 12:08:10|508.78|504.68|508.4|504.3|508.78|504.68|508.3|504.2|34
1636459700000|2021-11-09 12:08:20|508.36|504.26|508.71|504.61|508.8|504.7|508.31|504.21|26
1636459710000|2021-11-09 12:08:30|508.75|504.65|508.74|504.64|508.83|504.73|508.7|504.6|27
1636459720000|2021-11-09 12:08:40|508.76|504.66|509.1|505|509.14|505.04|508.76|504.66|29
1636459730000|2021-11-09 12:08:50|509.08|504.98|508.53|504.43|509.09|504.99|508.51|504.41|20
1636459740000|2021-11-09 12:09:00|508.52|504.42|508.46|504.36|508.61|504.51|508.41|504.31|24
1636459750000|2021-11-09 12:09:10|508.49|504.39|508.19|504.09|508.49|504.39|508.19|504.09|16
1636459760000|2021-11-09 12:09:20|508.2|504.1|508.03|503.93|508.32|504.22|507.99|503.89|23
1636459770000|2021-11-09 12:09:30|508.13|504.03|508.06|503.96|508.2|504.1|507.97|503.87|19
1636459780000|2021-11-09 12:09:40|508|503.9|507.85|503.75|508|503.9|507.72|503.62|24
1636459790000|2021-11-09 12:09:50|507.84|503.74|507.88|503.78|508.04|503.94|507.8|503.7|30
1636459800000|2021-11-09 12:10:00|507.89|503.79|507.84|503.74|507.9|503.8|507.83|503.73|18
1636459810000|2021-11-09 12:10:10|507.85|503.75|507.76|503.66|507.87|503.77|507.76|503.66|24
1636459820000|2021-11-09 12:10:20|507.77|503.67|507.71|503.61|507.77|503.67|507.66|503.56|14
1636459830000|2021-11-09 12:10:30|507.75|503.65|507.67|503.57|507.75|503.65|507.61|503.51|25
1636459840000|2021-11-09 12:10:40|507.59|503.49|505.71|501.61|507.59|503.49|505.71|501.61|25
1636459850000|2021-11-09 12:10:50|505.73|501.63|505.9|501.8|506.3|502.2|505.5|501.4|36
1636459860000|2021-11-09 12:11:00|505.93|501.83|504.96|500.86|505.93|501.83|504.92|500.82|28
1636459870000|2021-11-09 12:11:10|504.94|500.84|504.51|500.41|505.01|500.91|504.51|500.41|30
1636459880000|2021-11-09 12:11:20|504.54|500.44|504.02|499.92|504.55|500.45|503.58|499.48|33
1636459890000|2021-11-09 12:11:30|504.08|499.98|504.74|500.64|504.77|500.67|504.02|499.92|33
1636459900000|2021-11-09 12:11:40|504.73|500.63|504.5|500.4|504.75|500.65|504.44|500.34|26
1636459910000|2021-11-09 12:11:50|504.49|500.39|504.68|500.58|504.75|500.65|504.49|500.39|27
1636459920000|2021-11-09 12:12:00|504.61|500.51|504.6|500.5|504.9|500.8|504.57|500.47|28
1636459930000|2021-11-09 12:12:10|504.57|500.47|504.09|499.99|504.61|500.51|504.06|499.96|26
1636459940000|2021-11-09 12:12:20|504.04|499.94|503.7|499.6|504.11|500.01|503.7|499.6|34
1636459950000|2021-11-09 12:12:30|503.66|499.56|504.04|499.94|504.06|499.96|503.65|499.55|19
1636459960000|2021-11-09 12:12:40|504.05|499.95|504.17|500.07|504.17|500.07|503.71|499.61|30
1636459970000|2021-11-09 12:12:50|504.18|500.08|503.85|499.75|504.21|500.11|503.81|499.71|29
1636459980000|2021-11-09 12:13:00|503.84|499.74|503.37|499.27|503.87|499.77|503.33|499.23|26
1636459990000|2021-11-09 12:13:10|503.48|499.38|503.05|498.95|503.48|499.38|503|498.9|17
1636460000000|2021-11-09 12:13:20|503.25|499.15|503.15|499.05|503.4|499.3|503.1|499|24
1636460010000|2021-11-09 12:13:30|503.13|499.03|502.77|498.67|503.15|499.05|502.5|498.4|26
1636460020000|2021-11-09 12:13:40|502.76|498.66|502.75|498.65|502.82|498.72|502.6|498.5|11
1636460030000|2021-11-09 12:13:50|502.73|498.63|502.4|498.3|502.8|498.7|502.4|498.3|10
1636460040000|2021-11-09 12:14:00|502.45|498.35|502.5|498.4|502.62|498.52|502.45|498.35|8
1636460050000|2021-11-09 12:14:10|502.46|498.36|502.3|498.2|502.5|498.4|502.3|498.2|17
1636460060000|2021-11-09 12:14:20|502.42|498.32|501.4|497.3|502.5|498.4|501.3|497.2|32
1636460070000|2021-11-09 12:14:30|501.55|497.45|501.1|497|501.55|497.45|500.53|496.43|32
1636460080000|2021-11-09 12:14:40|501.03|496.93|501|496.9|501.03|496.93|500.78|496.68|22
1636460090000|2021-11-09 12:14:50|500.97|496.87|501.79|497.69|501.8|497.7|500.97|496.87|22
1636460100000|2021-11-09 12:15:00|501.83|497.73|501.6|497.5|501.99|497.89|501.59|497.49|19
1636460110000|2021-11-09 12:15:10|501.62|497.52|501.94|497.84|501.96|497.86|501.6|497.5|12
1636460120000|2021-11-09 12:15:20|502.04|497.94|501.82|497.72|502.06|497.96|501.82|497.72|14
1636460130000|2021-11-09 12:15:30|501.8|497.7|501.52|497.42|501.8|497.7|501.49|497.39|17
1636460140000|2021-11-09 12:15:40|501.54|497.44|501.87|497.77|502|497.9|501.53|497.43|26
1636460150000|2021-11-09 12:15:50|501.95|497.85|501.39|497.29|501.95|497.85|501.39|497.29|27
1636460160000|2021-11-09 12:16:00|501.36|497.26|501.16|497.06|501.36|497.26|501.06|496.96|30
1636460170000|2021-11-09 12:16:10|501.06|496.96|500.98|496.88|501.23|497.13|500.97|496.87|29
1636460180000|2021-11-09 12:16:20|500.99|496.89|501.25|497.15|501.29|497.19|500.91|496.81|32
1636460190000|2021-11-09 12:16:30|501.24|497.14|501.29|497.19|501.37|497.27|501.24|497.14|23
1636460200000|2021-11-09 12:16:40|501.31|497.21|502.44|498.34|502.44|498.34|501.31|497.21|34
1636460210000|2021-11-09 12:16:50|502.41|498.31|503.65|499.55|503.65|499.55|502.32|498.22|28
1636460220000|2021-11-09 12:17:00|503.7|499.6|503.64|499.54|503.75|499.65|503.59|499.49|24
1636460230000|2021-11-09 12:17:10|503.63|499.53|503.65|499.55|503.69|499.59|503.4|499.3|30
1636460240000|2021-11-09 12:17:20|503.63|499.53|503.72|499.62|503.75|499.65|503.56|499.46|18
1636460250000|2021-11-09 12:17:30|503.75|499.65|504.22|500.12|504.92|500.82|503.75|499.65|31
1636460260000|2021-11-09 12:17:40|504.23|500.13|504.11|500.01|504.23|500.13|503.78|499.68|33
1636460270000|2021-11-09 12:17:50|504.12|500.02|504|499.9|504.37|500.27|504|499.9|31
1636460280000|2021-11-09 12:18:00|503.87|499.77|504|499.9|504.01|499.91|503.84|499.74|29
1636460290000|2021-11-09 12:18:10|504.04|499.94|504.17|500.07|504.21|500.11|503.87|499.77|27
1636460300000|2021-11-09 12:18:20|504.21|500.11|504.19|500.09|504.22|500.12|504.14|500.04|20
1636460310000|2021-11-09 12:18:30|504.18|500.08|503.8|499.7|504.19|500.09|503.75|499.65|13
1636460320000|2021-11-09 12:18:40|503.81|499.71|503.73|499.63|503.81|499.71|503.7|499.6|20
1636460330000|2021-11-09 12:18:50|503.74|499.64|503.98|499.88|504.07|499.97|503.71|499.61|24
1636460340000|2021-11-09 12:19:00|503.95|499.85|504.55|500.45|504.55|500.45|503.93|499.83|31
1636460350000|2021-11-09 12:19:10|504.49|500.39|504.63|500.53|504.75|500.65|504.49|500.39|24
1636460360000|2021-11-09 12:19:20|504.69|500.59|504.74|500.64|504.76|500.66|504.6|500.5|20
1636460370000|2021-11-09 12:19:30|504.71|500.61|504.68|500.58|504.78|500.68|504.67|500.57|12
1636460380000|2021-11-09 12:19:40|504.7|500.6|504.8|500.7|504.96|500.86|504.7|500.6|16
1636460390000|2021-11-09 12:19:50|504.81|500.71|504.37|500.27|504.82|500.72|504.3|500.2|25
1636460400000|2021-11-09 12:20:00|504.31|500.21|504.2|500.1|504.33|500.23|504.15|500.05|21
1636460410000|2021-11-09 12:20:10|504.23|500.13|504.9|500.8|504.98|500.88|504.18|500.08|24
1636460420000|2021-11-09 12:20:20|504.89|500.79|505.45|501.35|505.45|501.35|504.89|500.79|18
1636460430000|2021-11-09 12:20:30|505.44|501.34|505.47|501.37|505.63|501.53|505.44|501.34|26
1636460440000|2021-11-09 12:20:40|505.6|501.5|504.96|500.86|505.6|501.5|504.96|500.86|22
1636460450000|2021-11-09 12:20:50|504.94|500.84|504.86|500.76|505|500.9|504.68|500.58|26
1636460460000|2021-11-09 12:21:00|504.87|500.77|505.32|501.22|505.32|501.22|504.82|500.72|25
1636460470000|2021-11-09 12:21:10|505.31|501.21|505.28|501.18|505.5|501.4|505.13|501.03|29
1636460480000|2021-11-09 12:21:20|505.29|501.19|505.29|501.19|505.53|501.43|505.29|501.19|27
1636460490000|2021-11-09 12:21:30|505.27|501.17|505.27|501.17|505.27|501.17|505.03|500.93|30
1636460500000|2021-11-09 12:21:40|505.28|501.18|505.39|501.29|505.47|501.37|505.26|501.16|18
1636460510000|2021-11-09 12:21:50|505.38|501.28|505.09|500.99|505.38|501.28|505.09|500.99|29
1636460520000|2021-11-09 12:22:00|505.1|501|505.13|501.03|505.21|501.11|505.1|501|13
1636460530000|2021-11-09 12:22:10|505.11|501.01|505.13|501.03|505.26|501.16|505.09|500.99|14
1636460540000|2021-11-09 12:22:20|505.12|501.02|505.19|501.09|505.21|501.11|505.07|500.97|14
1636460550000|2021-11-09 12:22:30|505.18|501.08|505.07|500.97|505.19|501.09|505.05|500.95|18
1636460560000|2021-11-09 12:22:40|505.09|500.99|504.57|500.47|505.09|500.99|504.57|500.47|22
1636460570000|2021-11-09 12:22:50|504.62|500.52|504.6|500.5|504.64|500.54|504.53|500.43|13
1636460580000|2021-11-09 12:23:00|504.49|500.39|504.57|500.47|504.62|500.52|504.41|500.31|15
1636460590000|2021-11-09 12:23:10|504.56|500.46|504.4|500.3|504.56|500.46|504.35|500.25|17
1636460600000|2021-11-09 12:23:20|504.38|500.28|504.23|500.13|504.43|500.33|504.23|500.13|18
1636460610000|2021-11-09 12:23:30|504.25|500.15|504.19|500.09|504.42|500.32|504.19|500.09|21
1636460620000|2021-11-09 12:23:40|504.2|500.1|504.2|500.1|504.23|500.13|504.13|500.03|18
1636460630000|2021-11-09 12:23:50|504.14|500.04|504.52|500.42|504.62|500.52|504.07|499.97|22
1636460640000|2021-11-09 12:24:00|504.53|500.43|504.64|500.54|504.65|500.55|504.51|500.41|29
1636460650000|2021-11-09 12:24:10|504.68|500.58|504.95|500.85|504.95|500.85|504.68|500.58|13
1636460660000|2021-11-09 12:24:20|504.96|500.86|505.22|501.12|505.22|501.12|504.94|500.84|19
1636460670000|2021-11-09 12:24:30|505.25|501.15|505.27|501.17|505.35|501.25|505.1|501|29
1636460680000|2021-11-09 12:24:40|505.28|501.18|505.65|501.55|505.65|501.55|505.28|501.18|24
1636460690000|2021-11-09 12:24:50|505.69|501.59|505.77|501.67|505.78|501.68|505.68|501.58|14
1636460700000|2021-11-09 12:25:00|505.8|501.7|505.6|501.5|505.82|501.72|505.52|501.42|15
1636460710000|2021-11-09 12:25:10|505.63|501.53|505.95|501.85|506.05|501.95|505.63|501.53|25
1636460720000|2021-11-09 12:25:20|505.9|501.8|505.79|501.69|506.05|501.95|505.74|501.64|25
1636460730000|2021-11-09 12:25:30|505.94|501.84|505.88|501.78|506|501.9|505.82|501.72|16
1636460740000|2021-11-09 12:25:40|505.86|501.76|505.67|501.57|505.87|501.77|505.67|501.57|16
1636460750000|2021-11-09 12:25:50|505.68|501.58|505.65|501.55|505.69|501.59|505.6|501.5|16
1636460760000|2021-11-09 12:26:00|505.66|501.56|505.83|501.73|505.86|501.76|505.61|501.51|24
1636460770000|2021-11-09 12:26:10|505.84|501.74|505.71|501.61|505.88|501.78|505.71|501.61|14
1636460780000|2021-11-09 12:26:20|505.72|501.62|505.89|501.79|505.89|501.79|505.68|501.58|16
1636460790000|2021-11-09 12:26:30|505.9|501.8|506.2|502.1|506.2|502.1|505.89|501.79|20
1636460800000|2021-11-09 12:26:40|506.27|502.17|506.26|502.16|506.34|502.24|506.18|502.08|13
1636460810000|2021-11-09 12:26:50|506.27|502.17|506.6|502.5|507.23|503.13|506.26|502.16|32
1636460820000|2021-11-09 12:27:00|506.63|502.53|507.03|502.93|507.12|503.02|506.61|502.51|30
1636460830000|2021-11-09 12:27:10|507.02|502.92|506.8|502.7|507.09|502.99|506.7|502.6|31
1636460840000|2021-11-09 12:27:20|506.79|502.69|506.84|502.74|506.91|502.81|506.79|502.69|23
1636460850000|2021-11-09 12:27:30|506.85|502.75|506.54|502.44|506.93|502.83|506.54|502.44|24
1636460860000|2021-11-09 12:27:40|506.56|502.46|506.64|502.54|506.68|502.58|506.54|502.44|24
1636460870000|2021-11-09 12:27:50|506.63|502.53|506.59|502.49|506.66|502.56|506.52|502.42|31
1636460880000|2021-11-09 12:28:00|506.61|502.51|506.81|502.71|506.82|502.72|506.55|502.45|29
1636460890000|2021-11-09 12:28:10|506.82|502.72|506.79|502.69|506.83|502.73|506.69|502.59|21
1636460900000|2021-11-09 12:28:20|506.81|502.71|506.75|502.65|506.82|502.72|506.68|502.58|23
1636460910000|2021-11-09 12:28:30|506.77|502.67|507.01|502.91|507.09|502.99|506.77|502.67|22
1636460920000|2021-11-09 12:28:40|507.05|502.95|506.89|502.79|507.06|502.96|506.89|502.79|20
1636460930000|2021-11-09 12:28:50|506.78|502.68|507.1|503|507.12|503.02|506.78|502.68|25
1636460940000|2021-11-09 12:29:00|507.11|503.01|507.38|503.28|507.43|503.33|507.11|503.01|23
1636460950000|2021-11-09 12:29:10|507.41|503.31|507.42|503.32|507.45|503.35|507.18|503.08|20
1636460960000|2021-11-09 12:29:20|507.46|503.36|507.49|503.39|507.56|503.46|507.37|503.27|16
1636460970000|2021-11-09 12:29:30|507.52|503.42|507.52|503.42|507.58|503.48|507.46|503.36|16
1636460980000|2021-11-09 12:29:40|507.51|503.41|507.61|503.51|507.61|503.51|507.51|503.41|14
1636460990000|2021-11-09 12:29:50|507.6|503.5|507.61|503.51|507.62|503.52|507.53|503.43|16
1636461000000|2021-11-09 12:30:00|507.6|503.5|507.53|503.43|507.63|503.53|507.53|503.43|16
1636461010000|2021-11-09 12:30:10|507.52|503.42|506.99|502.89|507.53|503.43|506.93|502.83|28
1636461020000|2021-11-09 12:30:20|506.78|502.68|506.88|502.78|506.98|502.88|506.64|502.54|23
1636461030000|2021-11-09 12:30:30|506.87|502.77|507.01|502.91|507.03|502.93|506.85|502.75|20
1636461040000|2021-11-09 12:30:40|507.02|502.92|507.19|503.09|507.21|503.11|507.02|502.92|22
1636461050000|2021-11-09 12:30:50|507.16|503.06|506.74|502.64|507.16|503.06|506.69|502.59|23
1636461060000|2021-11-09 12:31:00|506.73|502.63|506.91|502.81|506.92|502.82|506.71|502.61|17
1636461070000|2021-11-09 12:31:10|506.92|502.82|507.23|503.13|507.23|503.13|506.91|502.81|14
1636461080000|2021-11-09 12:31:20|507.24|503.14|507.41|503.31|507.41|503.31|507.24|503.14|13
1636461090000|2021-11-09 12:31:30|507.38|503.28|507.52|503.42|507.54|503.44|507.34|503.24|23
1636461100000|2021-11-09 12:31:40|507.54|503.44|507.97|503.87|507.97|503.87|507.53|503.43|20
1636461110000|2021-11-09 12:31:50|507.94|503.84|508.46|504.36|508.46|504.36|507.94|503.84|24
1636461120000|2021-11-09 12:32:00|508.45|504.35|508.52|504.42|508.54|504.44|508.45|504.35|25
1636461130000|2021-11-09 12:32:10|508.48|504.38|508.41|504.31|508.54|504.44|508.34|504.24|26
1636461140000|2021-11-09 12:32:20|508.48|504.38|508.79|504.69|508.84|504.74|508.48|504.38|26
1636461150000|2021-11-09 12:32:30|508.78|504.68|508.82|504.72|508.82|504.72|508.71|504.61|26
1636461160000|2021-11-09 12:32:40|508.86|504.76|508.51|504.41|508.88|504.78|508.46|504.36|25
1636461170000|2021-11-09 12:32:50|508.52|504.42|508.66|504.56|508.77|504.67|508.51|504.41|20
1636461180000|2021-11-09 12:33:00|508.65|504.55|508.02|503.92|508.65|504.55|508.02|503.92|22
1636461190000|2021-11-09 12:33:10|507.98|503.88|507.85|503.75|507.98|503.88|507.84|503.74|21
1636461200000|2021-11-09 12:33:20|507.86|503.76|507.87|503.77|507.92|503.82|507.86|503.76|11
1636461210000|2021-11-09 12:33:30|507.86|503.76|507.82|503.72|507.86|503.76|507.82|503.72|10
1636461220000|2021-11-09 12:33:40|507.84|503.74|507.91|503.81|507.94|503.84|507.83|503.73|8
1636461230000|2021-11-09 12:33:50|507.9|503.8|507.95|503.85|507.95|503.85|507.88|503.78|12
1636461240000|2021-11-09 12:34:00|507.96|503.86|507.95|503.85|507.99|503.89|507.93|503.83|13
1636461250000|2021-11-09 12:34:10|507.97|503.87|507.97|503.87|508.03|503.93|507.97|503.87|15
1636461260000|2021-11-09 12:34:20|507.98|503.88|507.94|503.84|508.01|503.91|507.94|503.84|9
1636461270000|2021-11-09 12:34:30|507.95|503.85|507.96|503.86|507.99|503.89|507.94|503.84|9
1636461280000|2021-11-09 12:34:40|507.95|503.85|507.98|503.88|508|503.9|507.94|503.84|10
1636461290000|2021-11-09 12:34:50|507.99|503.89|508.42|504.32|508.49|504.39|507.98|503.88|27
1636461300000|2021-11-09 12:35:00|508.41|504.31|508.12|504.02|508.44|504.34|508.12|504.02|13
1636461310000|2021-11-09 12:35:10|508.13|504.03|508.51|504.41|508.52|504.42|508.13|504.03|13
1636461320000|2021-11-09 12:35:20|508.56|504.46|508.6|504.5|508.6|504.5|508.56|504.46|10
1636461330000|2021-11-09 12:35:30|508.59|504.49|508.47|504.37|508.62|504.52|508.47|504.37|10
1636461340000|2021-11-09 12:35:40|508.49|504.39|508.05|503.95|508.49|504.39|508.05|503.95|27
1636461350000|2021-11-09 12:35:50|508.06|503.96|508.22|504.12|508.28|504.18|508.03|503.93|27
1636461360000|2021-11-09 12:36:00|508.23|504.13|508.21|504.11|508.23|504.13|508.12|504.02|25
1636461370000|2021-11-09 12:36:10|508.2|504.1|508.01|503.91|508.21|504.11|508.01|503.91|25
1636461380000|2021-11-09 12:36:20|508.04|503.94|507.82|503.72|508.04|503.94|507.82|503.72|30
1636461390000|2021-11-09 12:36:30|507.81|503.71|508.03|503.93|508.04|503.94|507.81|503.71|16
1636461400000|2021-11-09 12:36:40|508.02|503.92|508.38|504.28|508.38|504.28|507.99|503.89|17
1636461410000|2021-11-09 12:36:50|508.39|504.29|508.42|504.32|508.49|504.39|508.33|504.23|20
1636461420000|2021-11-09 12:37:00|508.46|504.36|508.6|504.5|508.64|504.54|508.45|504.35|14
1636461430000|2021-11-09 12:37:10|508.61|504.51|508.47|504.37|508.61|504.51|508.45|504.35|14
1636461440000|2021-11-09 12:37:20|508.48|504.38|508.5|504.4|508.5|504.4|508.46|504.36|4
1636461450000|2021-11-09 12:37:30|508.51|504.41|508.61|504.51|508.62|504.52|508.51|504.41|16
1636461460000|2021-11-09 12:37:40|508.62|504.52|508.72|504.62|508.72|504.62|508.6|504.5|9
1636461470000|2021-11-09 12:37:50|508.71|504.61|508.72|504.62|508.72|504.62|508.71|504.61|4
1636461480000|2021-11-09 12:38:00|508.73|504.63|508.99|504.89|509|504.9|508.73|504.63|13
1636461490000|2021-11-09 12:38:10|509|504.9|509.2|505.1|509.22|505.12|508.96|504.86|19
1636461500000|2021-11-09 12:38:20|509.21|505.11|509.27|505.17|509.28|505.18|509.19|505.09|16
1636461510000|2021-11-09 12:38:30|509.28|505.18|509.31|505.21|509.31|505.21|509.28|505.18|10
1636461520000|2021-11-09 12:38:40|509.3|505.2|509.16|505.06|509.32|505.22|509.16|505.06|15
1636461530000|2021-11-09 12:38:50|509.11|505.01|509.07|504.97|509.2|505.1|509.03|504.93|22
1636461540000|2021-11-09 12:39:00|509.08|504.98|509.16|505.06|509.2|505.1|509.06|504.96|13
1636461550000|2021-11-09 12:39:10|509.14|505.04|509.13|505.03|509.2|505.1|509.13|505.03|14
1636461560000|2021-11-09 12:39:20|509.15|505.05|509.22|505.12|509.22|505.12|509.12|505.02|16
1636461570000|2021-11-09 12:39:30|509.23|505.13|509.56|505.46|509.56|505.46|509.23|505.13|19
1636461580000|2021-11-09 12:39:40|509.57|505.47|509.75|505.65|509.75|505.65|509.57|505.47|15
1636461590000|2021-11-09 12:39:50|509.73|505.63|509.86|505.76|509.86|505.76|509.69|505.59|17
1636461600000|2021-11-09 12:40:00|509.85|505.75|509.59|505.49|509.96|505.86|509.56|505.46|33
1636461610000|2021-11-09 12:40:10|509.56|505.46|509.56|505.46|509.65|505.55|509.53|505.43|27
1636461620000|2021-11-09 12:40:20|509.62|505.52|509.71|505.61|509.75|505.65|509.58|505.48|23
1636461630000|2021-11-09 12:40:30|509.7|505.6|509.73|505.63|509.75|505.65|509.69|505.59|18
1636461640000|2021-11-09 12:40:40|509.81|505.71|509.9|505.8|509.9|505.8|509.7|505.6|17
1636461650000|2021-11-09 12:40:50|509.85|505.75|509.93|505.83|509.99|505.89|509.84|505.74|19
1636461660000|2021-11-09 12:41:00|509.84|505.74|509.56|505.46|509.84|505.74|509.46|505.36|19
1636461670000|2021-11-09 12:41:10|509.57|505.47|509.27|505.17|509.57|505.47|509.25|505.15|28
1636461680000|2021-11-09 12:41:20|509.26|505.16|509.5|505.4|509.57|505.47|509.21|505.11|32
1636461690000|2021-11-09 12:41:30|509.48|505.38|509.43|505.33|509.52|505.42|509.43|505.33|16
1636461700000|2021-11-09 12:41:40|509.42|505.32|509.75|505.65|509.75|505.65|509.41|505.31|17
1636461710000|2021-11-09 12:41:50|509.76|505.66|510.09|505.99|510.09|505.99|509.67|505.57|21
1636461720000|2021-11-09 12:42:00|510.16|506.06|510.1|506|510.2|506.1|509.91|505.81|24
1636461730000|2021-11-09 12:42:10|510.08|505.98|509.83|505.73|510.11|506.01|509.83|505.73|29
1636461740000|2021-11-09 12:42:20|509.86|505.76|509.82|505.72|509.87|505.77|509.79|505.69|16
1636461750000|2021-11-09 12:42:30|509.84|505.74|509.78|505.68|509.87|505.77|509.78|505.68|15
1636461760000|2021-11-09 12:42:40|509.79|505.69|509.88|505.78|509.93|505.83|509.79|505.69|22
1636461770000|2021-11-09 12:42:50|509.86|505.76|509.6|505.5|509.86|505.76|509.53|505.43|25
1636461780000|2021-11-09 12:43:00|509.64|505.54|509.72|505.62|509.72|505.62|509.62|505.52|14
1636461790000|2021-11-09 12:43:10|509.73|505.63|509.77|505.67|509.79|505.69|509.71|505.61|15
1636461800000|2021-11-09 12:43:20|509.74|505.64|509.95|505.85|509.98|505.88|509.74|505.64|20
1636461810000|2021-11-09 12:43:30|509.97|505.87|510.32|506.22|510.32|506.22|509.97|505.87|12
1636461820000|2021-11-09 12:43:40|510.33|506.23|510.34|506.24|510.38|506.28|510.28|506.18|14
1636461830000|2021-11-09 12:43:50|510.28|506.18|510.3|506.2|510.39|506.29|510.28|506.18|14
1636461840000|2021-11-09 12:44:00|510.39|506.29|510.17|506.07|510.44|506.34|510.15|506.05|21
1636461850000|2021-11-09 12:44:10|510.16|506.06|510.01|505.91|510.19|506.09|509.96|505.86|20
1636461860000|2021-11-09 12:44:20|510.03|505.93|510.21|506.11|510.21|506.11|510.03|505.93|13
1636461870000|2021-11-09 12:44:30|510.23|506.13|510.16|506.06|510.27|506.17|510.16|506.06|17
1636461880000|2021-11-09 12:44:40|510.18|506.08|510.14|506.04|510.23|506.13|510.1|506|14
1636461890000|2021-11-09 12:44:50|510.13|506.03|510|505.9|510.14|506.04|509.98|505.88|24
1636461900000|2021-11-09 12:45:00|509.99|505.89|509.96|505.86|510.12|506.02|509.96|505.86|17
1636461910000|2021-11-09 12:45:10|509.97|505.87|509.78|505.68|510.01|505.91|509.77|505.67|23
1636461920000|2021-11-09 12:45:20|509.82|505.72|509.81|505.71|509.93|505.83|509.79|505.69|26
1636461930000|2021-11-09 12:45:30|509.87|505.77|509.66|505.56|509.87|505.77|509.64|505.54|30
1636461940000|2021-11-09 12:45:40|509.69|505.59|509.47|505.37|509.69|505.59|509.46|505.36|30
1636461950000|2021-11-09 12:45:50|509.46|505.36|509.28|505.18|509.49|505.39|509.28|505.18|25
1636461960000|2021-11-09 12:46:00|509.25|505.15|509.04|504.94|509.28|505.18|509.04|504.94|21
1636461970000|2021-11-09 12:46:10|509.07|504.97|508.97|504.87|509.07|504.97|508.94|504.84|16
1636461980000|2021-11-09 12:46:20|509|504.9|508.57|504.47|509|504.9|508.57|504.47|33
1636461990000|2021-11-09 12:46:30|508.59|504.49|508.76|504.66|508.77|504.67|508.59|504.49|20
1636462000000|2021-11-09 12:46:40|508.75|504.65|508.77|504.67|508.84|504.74|508.71|504.61|20
1636462010000|2021-11-09 12:46:50|508.72|504.62|508.62|504.52|508.72|504.62|508.62|504.52|11
1636462020000|2021-11-09 12:47:00|508.61|504.51|508.6|504.5|508.75|504.65|508.5|504.4|25
1636462030000|2021-11-09 12:47:10|508.61|504.51|508.64|504.54|508.72|504.62|508.6|504.5|18
1636462040000|2021-11-09 12:47:20|508.63|504.53|508.87|504.77|508.91|504.81|508.6|504.5|29
1636462050000|2021-11-09 12:47:30|508.83|504.73|508.88|504.78|508.88|504.78|508.73|504.63|22
1636462060000|2021-11-09 12:47:40|508.9|504.8|509.15|505.05|509.15|505.05|508.88|504.78|22
1636462070000|2021-11-09 12:47:50|509.17|505.07|509.22|505.12|509.32|505.22|509.16|505.06|18
1636462080000|2021-11-09 12:48:00|509.23|505.13|509.2|505.1|509.29|505.19|509.2|505.1|25
1636462090000|2021-11-09 12:48:10|509.18|505.08|509.22|505.12|509.3|505.2|509.18|505.08|16
1636462100000|2021-11-09 12:48:20|509.23|505.13|509.61|505.51|509.67|505.57|509.23|505.13|23
1636462110000|2021-11-09 12:48:30|509.56|505.46|509.17|505.07|509.56|505.46|509.14|505.04|28
1636462120000|2021-11-09 12:48:40|509.18|505.08|509.04|504.94|509.23|505.13|509.04|504.94|20
1636462130000|2021-11-09 12:48:50|509.06|504.96|509.08|504.98|509.11|505.01|509.02|504.92|20
1636462140000|2021-11-09 12:49:00|509.05|504.95|509.01|504.91|509.07|504.97|509|504.9|11
1636462150000|2021-11-09 12:49:10|509|504.9|509|504.9|509.03|504.93|508.99|504.89|14
1636462160000|2021-11-09 12:49:20|508.99|504.89|508.74|504.64|509.01|504.91|508.74|504.64|23
1636462170000|2021-11-09 12:49:30|508.69|504.59|508.58|504.48|508.69|504.59|508.58|504.48|21
1636462180000|2021-11-09 12:49:40|508.6|504.5|508.64|504.54|508.64|504.54|508.57|504.47|17
1636462190000|2021-11-09 12:49:50|508.59|504.49|508.59|504.49|508.64|504.54|508.57|504.47|10
1636462200000|2021-11-09 12:50:00|508.6|504.5|508.59|504.49|508.6|504.5|508.59|504.49|2
1636462210000|2021-11-09 12:50:10|508.57|504.47|508.95|504.85|508.95|504.85|508.57|504.47|22
1636462220000|2021-11-09 12:50:20|509.01|504.91|508.92|504.82|509.04|504.94|508.88|504.78|15
1636462230000|2021-11-09 12:50:30|509.02|504.92|509.14|505.04|509.19|505.09|509.02|504.92|14
1636462240000|2021-11-09 12:50:40|509.16|505.06|509.1|505|509.16|505.06|509.05|504.95|19
1636462250000|2021-11-09 12:50:50|509.09|504.99|509.17|505.07|509.2|505.1|509.06|504.96|19
1636462260000|2021-11-09 12:51:00|509.19|505.09|509.16|505.06|509.19|505.09|509.16|505.06|10
1636462270000|2021-11-09 12:51:10|509.17|505.07|509.01|504.91|509.19|505.09|509.01|504.91|12
1636462280000|2021-11-09 12:51:20|508.98|504.88|508.6|504.5|508.99|504.89|508.6|504.5|25
1636462290000|2021-11-09 12:51:30|508.59|504.49|508.51|504.41|508.59|504.49|508.48|504.38|21
1636462300000|2021-11-09 12:51:40|508.52|504.42|508.68|504.58|508.75|504.65|508.52|504.42|27
1636462310000|2021-11-09 12:51:50|508.66|504.56|508.52|504.42|508.66|504.56|508.52|504.42|18
1636462320000|2021-11-09 12:52:00|508.51|504.41|508.42|504.32|508.52|504.42|508.41|504.31|9
1636462330000|2021-11-09 12:52:10|508.4|504.3|508.38|504.28|508.4|504.3|508.37|504.27|10
1636462340000|2021-11-09 12:52:20|508.34|504.24|508.15|504.05|508.38|504.28|508.12|504.02|16
1636462350000|2021-11-09 12:52:30|508.11|504.01|507.92|503.82|508.12|504.02|507.77|503.67|31
1636462360000|2021-11-09 12:52:40|507.91|503.81|508.01|503.91|508.01|503.91|507.86|503.76|27
1636462370000|2021-11-09 12:52:50|508|503.9|507.66|503.56|508|503.9|507.65|503.55|27
1636462380000|2021-11-09 12:53:00|507.62|503.52|507.67|503.57|507.68|503.58|507.46|503.36|27
1636462390000|2021-11-09 12:53:10|507.65|503.55|507.81|503.71|507.82|503.72|507.57|503.47|26
1636462400000|2021-11-09 12:53:20|507.82|503.72|507.98|503.88|507.98|503.88|507.76|503.66|14
1636462410000|2021-11-09 12:53:30|507.99|503.89|507.99|503.89|508.09|503.99|507.98|503.88|10
1636462420000|2021-11-09 12:53:40|507.94|503.84|507.98|503.88|508.01|503.91|507.91|503.81|18
1636462430000|2021-11-09 12:53:50|507.96|503.86|507.84|503.74|507.97|503.87|507.8|503.7|16
1636462440000|2021-11-09 12:54:00|507.78|503.68|507.73|503.63|507.79|503.69|507.6|503.5|31
1636462450000|2021-11-09 12:54:10|507.7|503.6|507.79|503.69|507.83|503.73|507.62|503.52|18
1636462460000|2021-11-09 12:54:20|507.82|503.72|507.77|503.67|507.82|503.72|507.67|503.57|17
1636462470000|2021-11-09 12:54:30|507.76|503.66|507.8|503.7|507.82|503.72|507.76|503.66|8
1636462480000|2021-11-09 12:54:40|507.79|503.69|507.83|503.73|507.84|503.74|507.79|503.69|10
1636462490000|2021-11-09 12:54:50|507.85|503.75|507.73|503.63|507.91|503.81|507.73|503.63|20
1636462500000|2021-11-09 12:55:00|507.75|503.65|507.71|503.61|507.75|503.65|507.66|503.56|17
1636462510000|2021-11-09 12:55:10|507.72|503.62|507.76|503.66|507.81|503.71|507.7|503.6|12
1636462520000|2021-11-09 12:55:20|507.77|503.67|507.81|503.71|507.81|503.71|507.68|503.58|17
1636462530000|2021-11-09 12:55:30|507.94|503.84|507.92|503.82|507.99|503.89|507.85|503.75|24
1636462540000|2021-11-09 12:55:40|507.91|503.81|508.05|503.95|508.08|503.98|507.91|503.81|18
1636462550000|2021-11-09 12:55:50|508.04|503.94|508.05|503.95|508.06|503.96|507.99|503.89|12
1636462560000|2021-11-09 12:56:00|508.06|503.96|508.09|503.99|508.1|504|508.06|503.96|10
1636462570000|2021-11-09 12:56:10|508.1|504|508.07|503.97|508.1|504|508.07|503.97|4
1636462580000|2021-11-09 12:56:20|508.12|504.02|508.13|504.03|508.24|504.14|508.1|504|9
1636462590000|2021-11-09 12:56:30|508.2|504.1|508.53|504.43|508.53|504.43|508.15|504.05|14
1636462600000|2021-11-09 12:56:40|508.59|504.49|508.67|504.57|508.68|504.58|508.59|504.49|15
1636462610000|2021-11-09 12:56:50|508.69|504.59|508.67|504.57|508.71|504.61|508.67|504.57|6
1636462620000|2021-11-09 12:57:00|508.68|504.58|509.03|504.93|509.03|504.93|508.68|504.58|19
1636462630000|2021-11-09 12:57:10|509.05|504.95|509.68|505.58|509.69|505.59|509.04|504.94|24
1636462640000|2021-11-09 12:57:20|509.67|505.57|509.57|505.47|509.67|505.57|509.55|505.45|21
1636462650000|2021-11-09 12:57:30|509.54|505.44|509.36|505.26|509.54|505.44|509.36|505.26|22
1636462660000|2021-11-09 12:57:40|509.32|505.22|509.12|505.02|509.35|505.25|509.12|505.02|22
1636462670000|2021-11-09 12:57:50|509.11|505.01|509.13|505.03|509.13|505.03|509.07|504.97|19
1636462680000|2021-11-09 12:58:00|509.14|505.04|509.05|504.95|509.14|505.04|509.04|504.94|11
1636462690000|2021-11-09 12:58:10|509.06|504.96|509.07|504.97|509.12|505.02|509.04|504.94|14
1636462700000|2021-11-09 12:58:20|509.08|504.98|509.23|505.13|509.25|505.15|509.05|504.95|20
1636462710000|2021-11-09 12:58:30|509.15|505.05|509.13|505.03|509.25|505.15|509.07|504.97|21
1636462720000|2021-11-09 12:58:40|509.14|505.04|509.17|505.07|509.19|505.09|509.13|505.03|14
1636462730000|2021-11-09 12:58:50|509.16|505.06|509.06|504.96|509.17|505.07|509.05|504.95|20
1636462740000|2021-11-09 12:59:00|509.05|504.95|509.21|505.11|509.23|505.13|509.03|504.93|23
1636462750000|2021-11-09 12:59:10|509.22|505.12|509.6|505.5|509.6|505.5|509.21|505.11|24
1636462760000|2021-11-09 12:59:20|509.64|505.54|509.92|505.82|509.95|505.85|509.64|505.54|20
1636462770000|2021-11-09 12:59:30|509.9|505.8|509.19|505.09|509.91|505.81|509.19|505.09|26
1636462780000|2021-11-09 12:59:40|509.16|505.06|509.39|505.29|509.39|505.29|509.13|505.03|21
1636462790000|2021-11-09 12:59:50|509.4|505.3|509.48|505.38|509.61|505.51|509.4|505.3|19
1636462800000|2021-11-09 13:00:00|509.46|505.36|509.33|505.23|509.46|505.36|509.28|505.18|22
1636462810000|2021-11-09 13:00:10|509.32|505.22|509.33|505.23|509.34|505.24|509.18|505.08|20
1636462820000|2021-11-09 13:00:20|509.3|505.2|509.17|505.07|509.33|505.23|509.12|505.02|15
1636462830000|2021-11-09 13:00:30|509.16|505.06|509.06|504.96|509.17|505.07|508.96|504.86|23
1636462840000|2021-11-09 13:00:40|509.05|504.95|509.06|504.96|509.16|505.06|509.05|504.95|28
1636462850000|2021-11-09 13:00:50|509.04|504.94|509.31|505.21|509.31|505.21|509.01|504.91|26
1636462860000|2021-11-09 13:01:00|509.27|505.17|509.54|505.44|509.54|505.44|509.26|505.16|27
1636462870000|2021-11-09 13:01:10|509.55|505.45|509.74|505.64|509.74|505.64|509.52|505.42|16
1636462880000|2021-11-09 13:01:20|509.73|505.63|510.01|505.91|510.01|505.91|509.72|505.62|13
1636462890000|2021-11-09 13:01:30|509.98|505.88|510.16|506.06|510.2|506.1|509.98|505.88|14
1636462900000|2021-11-09 13:01:40|510.13|506.03|510.31|506.21|510.31|506.21|510.11|506.01|25
1636462910000|2021-11-09 13:01:50|510.33|506.23|510.55|506.45|510.6|506.5|510.23|506.13|23
1636462920000|2021-11-09 13:02:00|510.59|506.49|510.66|506.56|510.68|506.58|510.56|506.46|21
1636462930000|2021-11-09 13:02:10|510.62|506.52|510.64|506.54|510.64|506.54|510.62|506.52|7
1636462940000|2021-11-09 13:02:20|510.63|506.53|511.32|507.22|511.32|507.22|510.62|506.52|21
1636462950000|2021-11-09 13:02:30|511.6|507.5|511.69|507.59|511.86|507.76|511.4|507.3|25
1636462960000|2021-11-09 13:02:40|511.62|507.52|511.64|507.54|511.68|507.58|511.49|507.39|20
1636462970000|2021-11-09 13:02:50|511.68|507.58|511.77|507.67|511.81|507.71|511.67|507.57|19
1636462980000|2021-11-09 13:03:00|511.75|507.65|511.45|507.35|511.75|507.65|511.34|507.24|26
1636462990000|2021-11-09 13:03:10|511.44|507.34|511.49|507.39|511.49|507.39|511.44|507.34|16
1636463000000|2021-11-09 13:03:20|511.48|507.38|512.12|508.02|512.19|508.09|511.48|507.38|25
1636463010000|2021-11-09 13:03:30|512.11|508.01|512.41|508.31|512.56|508.46|512.1|508|33
1636463020000|2021-11-09 13:03:40|512.37|508.27|512.71|508.61|512.73|508.63|512.35|508.25|23
1636463030000|2021-11-09 13:03:50|512.72|508.62|513.14|509.04|513.36|509.26|512.72|508.62|29
1636463040000|2021-11-09 13:04:00|513.06|508.96|512.62|508.52|513.07|508.97|512.47|508.37|27
1636463050000|2021-11-09 13:04:10|512.61|508.51|512.97|508.87|512.99|508.89|512.61|508.51|29
1636463060000|2021-11-09 13:04:20|512.98|508.88|513.33|509.23|513.33|509.23|512.98|508.88|16
1636463070000|2021-11-09 13:04:30|513.32|509.22|513.35|509.25|513.35|509.25|513.32|509.22|12
1636463080000|2021-11-09 13:04:40|513.33|509.23|513.44|509.34|513.44|509.34|513.27|509.17|13
1636463090000|2021-11-09 13:04:50|513.43|509.33|513.41|509.31|513.43|509.33|513.24|509.14|29
1636463100000|2021-11-09 13:05:00|513.4|509.3|513.38|509.28|513.44|509.34|513.36|509.26|13
1636463110000|2021-11-09 13:05:10|513.35|509.25|512.88|508.78|513.35|509.25|512.82|508.72|27
1636463120000|2021-11-09 13:05:20|512.87|508.77|513.15|509.05|513.15|509.05|512.83|508.73|27
1636463130000|2021-11-09 13:05:30|513.16|509.06|513.24|509.14|513.36|509.26|513.16|509.06|27
1636463140000|2021-11-09 13:05:40|513.27|509.17|513.16|509.06|513.27|509.17|513.04|508.94|26
1636463150000|2021-11-09 13:05:50|513.15|509.05|512.99|508.89|513.2|509.1|512.98|508.88|21
1636463160000|2021-11-09 13:06:00|513.02|508.92|513.02|508.92|513.04|508.94|512.98|508.88|19
1636463170000|2021-11-09 13:06:10|513.03|508.93|513.26|509.16|513.3|509.2|513.03|508.93|16
1636463180000|2021-11-09 13:06:20|513.27|509.17|513.34|509.24|513.36|509.26|513.25|509.15|20
1636463190000|2021-11-09 13:06:30|513.33|509.23|512.96|508.86|513.33|509.23|512.92|508.82|12
1636463200000|2021-11-09 13:06:40|512.95|508.85|513.04|508.94|513.04|508.94|512.9|508.8|11
1636463210000|2021-11-09 13:06:50|513.05|508.95|512.94|508.84|513.05|508.95|512.92|508.82|15
1636463220000|2021-11-09 13:07:00|512.95|508.85|512.94|508.84|513.01|508.91|512.85|508.75|13
1636463230000|2021-11-09 13:07:10|512.92|508.82|513|508.9|513.01|508.91|512.79|508.69|27
1636463240000|2021-11-09 13:07:20|512.98|508.88|513.18|509.08|513.24|509.14|512.93|508.83|28
1636463250000|2021-11-09 13:07:30|513.25|509.15|512.68|508.58|513.25|509.15|512.68|508.58|30
1636463260000|2021-11-09 13:07:40|512.61|508.51|512.78|508.68|512.78|508.68|512.55|508.45|25
1636463270000|2021-11-09 13:07:50|512.81|508.71|512.55|508.45|512.85|508.75|512.55|508.45|26
1636463280000|2021-11-09 13:08:00|512.56|508.46|512.74|508.64|512.74|508.64|512.5|508.4|21
1636463290000|2021-11-09 13:08:10|512.81|508.71|513.04|508.94|513.04|508.94|512.77|508.67|27
1636463300000|2021-11-09 13:08:20|513.05|508.95|513.16|509.06|513.18|509.08|513.03|508.93|19
1636463310000|2021-11-09 13:08:30|513.17|509.07|513.06|508.96|513.23|509.13|513|508.9|29
1636463320000|2021-11-09 13:08:40|513|508.9|513.28|509.18|513.28|509.18|512.95|508.85|16
1636463330000|2021-11-09 13:08:50|513.37|509.27|513.49|509.39|513.5|509.4|513.33|509.23|11
1636463340000|2021-11-09 13:09:00|513.55|509.45|513.8|509.7|513.8|509.7|513.54|509.44|15
1636463350000|2021-11-09 13:09:10|513.77|509.67|513.59|509.49|513.81|509.71|513.59|509.49|17
1636463360000|2021-11-09 13:09:20|513.6|509.5|513.79|509.69|513.81|509.71|513.6|509.5|18
1636463370000|2021-11-09 13:09:30|513.73|509.63|513.97|509.87|513.97|509.87|513.72|509.62|18
1636463380000|2021-11-09 13:09:40|514.01|509.91|514.64|510.54|514.71|510.61|514.01|509.91|18
1636463390000|2021-11-09 13:09:50|514.65|510.55|515.02|510.92|515.02|510.92|514.65|510.55|19
1636463400000|2021-11-09 13:10:00|515.03|510.93|514.42|510.32|515.11|511.01|514.42|510.32|33
1636463410000|2021-11-09 13:10:10|514.41|510.31|514.63|510.53|514.71|510.61|513.9|509.8|32
1636463420000|2021-11-09 13:10:20|514.6|510.5|514.75|510.65|514.78|510.68|514.5|510.4|25
1636463430000|2021-11-09 13:10:30|514.76|510.66|515.01|510.91|515.01|510.91|514.76|510.66|23
1636463440000|2021-11-09 13:10:40|515.02|510.92|515.1|511|515.12|511.02|514.92|510.82|27
1636463450000|2021-11-09 13:10:50|515.06|510.96|515.02|510.92|515.12|511.02|515.02|510.92|16
1636463460000|2021-11-09 13:11:00|515.01|510.91|514.6|510.5|515.01|510.91|514.6|510.5|24
1636463470000|2021-11-09 13:11:10|514.61|510.51|514.57|510.47|514.62|510.52|514.46|510.36|30
1636463480000|2021-11-09 13:11:20|514.53|510.43|514.5|510.4|514.61|510.51|514.5|510.4|20
1636463490000|2021-11-09 13:11:30|514.52|510.42|514.15|510.05|514.53|510.43|514.15|510.05|18
1636463500000|2021-11-09 13:11:40|514.18|510.08|514.04|509.94|514.19|510.09|513.89|509.79|26
1636463510000|2021-11-09 13:11:50|514.07|509.97|514.25|510.15|514.25|510.15|513.97|509.87|26
1636463520000|2021-11-09 13:12:00|514.23|510.13|514.35|510.25|514.42|510.32|514.17|510.07|27
1636463530000|2021-11-09 13:12:10|514.36|510.26|514.36|510.26|514.37|510.27|514.3|510.2|24
1636463540000|2021-11-09 13:12:20|514.38|510.28|514.44|510.34|514.47|510.37|514.36|510.26|20
1636463550000|2021-11-09 13:12:30|514.43|510.33|514.45|510.35|514.45|510.35|514.36|510.26|12
1636463560000|2021-11-09 13:12:40|514.44|510.34|514.37|510.27|514.48|510.38|514.31|510.21|21
1636463570000|2021-11-09 13:12:50|514.36|510.26|514.44|510.34|514.44|510.34|514.33|510.23|16
1636463580000|2021-11-09 13:13:00|514.45|510.35|514.06|509.96|514.5|510.4|514.05|509.95|24
1636463590000|2021-11-09 13:13:10|514.07|509.97|514.13|510.03|514.15|510.05|514.06|509.96|19
1636463600000|2021-11-09 13:13:20|514.21|510.11|514.47|510.37|514.48|510.38|514.21|510.11|14
1636463610000|2021-11-09 13:13:30|514.46|510.36|514.66|510.56|514.67|510.57|514.46|510.36|15
1636463620000|2021-11-09 13:13:40|514.65|510.55|516.26|512.16|516.26|512.16|514.65|510.55|29
1636463630000|2021-11-09 13:13:50|516.23|512.13|515.59|511.49|516.23|512.13|515.27|511.17|34
1636463640000|2021-11-09 13:14:00|515.6|511.5|515.2|511.1|515.6|511.5|515.13|511.03|33
1636463650000|2021-11-09 13:14:10|515.23|511.13|515.19|511.09|515.25|511.15|515.16|511.06|21
1636463660000|2021-11-09 13:14:20|515.3|511.2|515.25|511.15|515.46|511.36|515.2|511.1|31
1636463670000|2021-11-09 13:14:30|515.26|511.16|515.39|511.29|515.45|511.35|515.25|511.15|26
1636463680000|2021-11-09 13:14:40|515.37|511.27|516.11|512.01|516.11|512.01|515.37|511.27|24
1636463690000|2021-11-09 13:14:50|516.1|512|515.98|511.88|516.21|512.11|515.98|511.88|24
1636463700000|2021-11-09 13:15:00|515.95|511.85|515.44|511.34|515.95|511.85|515.42|511.32|30
1636463710000|2021-11-09 13:15:10|515.45|511.35|516.3|512.2|516.3|512.2|515.43|511.33|27
1636463720000|2021-11-09 13:15:20|516.26|512.16|516.15|512.05|516.35|512.25|516.14|512.04|33
1636463730000|2021-11-09 13:15:30|516.17|512.07|515.25|511.15|516.22|512.12|515.25|511.15|31
1636463740000|2021-11-09 13:15:40|515.23|511.13|515.31|511.21|515.34|511.24|515.22|511.12|18
1636463750000|2021-11-09 13:15:50|515.3|511.2|515.2|511.1|515.32|511.22|515.18|511.08|24
1636463760000|2021-11-09 13:16:00|515.18|511.08|514.63|510.53|515.18|511.08|514.57|510.47|28
1636463770000|2021-11-09 13:16:10|514.56|510.46|514.43|510.33|514.64|510.54|514.43|510.33|33
1636463780000|2021-11-09 13:16:20|514.36|510.26|514.28|510.18|514.39|510.29|514.19|510.09|33
1636463790000|2021-11-09 13:16:30|514.24|510.14|514.26|510.16|514.26|510.16|514.16|510.06|28
1636463800000|2021-11-09 13:16:40|514.25|510.15|514.34|510.24|514.42|510.32|514.22|510.12|20
1636463810000|2021-11-09 13:16:50|514.32|510.22|514.39|510.29|514.4|510.3|514.28|510.18|19
1636463820000|2021-11-09 13:17:00|514.38|510.28|514.38|510.28|514.41|510.31|514.36|510.26|11
1636463830000|2021-11-09 13:17:10|514.39|510.29|514.3|510.2|514.41|510.31|514.3|510.2|18
1636463840000|2021-11-09 13:17:20|514.27|510.17|514.45|510.35|514.49|510.39|514.26|510.16|23
1636463850000|2021-11-09 13:17:30|514.44|510.34|514.47|510.37|514.47|510.37|514.33|510.23|19
1636463860000|2021-11-09 13:17:40|514.48|510.38|514.53|510.43|514.57|510.47|514.48|510.38|14
1636463870000|2021-11-09 13:17:50|514.54|510.44|514.55|510.45|514.57|510.47|514.54|510.44|8
1636463880000|2021-11-09 13:18:00|514.56|510.46|514.67|510.57|514.7|510.6|514.55|510.45|23
1636463890000|2021-11-09 13:18:10|514.68|510.58|514.69|510.59|514.7|510.6|514.66|510.56|8
1636463900000|2021-11-09 13:18:20|514.7|510.6|514.77|510.67|514.77|510.67|514.66|510.56|16
1636463910000|2021-11-09 13:18:30|514.78|510.68|514.83|510.73|514.88|510.78|514.72|510.62|22
1636463920000|2021-11-09 13:18:40|514.87|510.77|514.79|510.69|514.87|510.77|514.78|510.68|8
1636463930000|2021-11-09 13:18:50|514.78|510.68|514.75|510.65|514.8|510.7|514.74|510.64|14
1636463940000|2021-11-09 13:19:00|514.74|510.64|514.97|510.87|514.97|510.87|514.73|510.63|18
1636463950000|2021-11-09 13:19:10|514.98|510.88|515.03|510.93|515.03|510.93|514.96|510.86|10
1636463960000|2021-11-09 13:19:20|515.07|510.97|515.08|510.98|515.16|511.06|515.07|510.97|19
1636463970000|2021-11-09 13:19:30|515.06|510.96|515.06|510.96|515.08|510.98|515.01|510.91|19
1636463980000|2021-11-09 13:19:40|515.05|510.95|515.05|510.95|515.1|511|515.04|510.94|24
1636463990000|2021-11-09 13:19:50|515.1|511|514.83|510.73|515.1|511|514.8|510.7|23
1636464000000|2021-11-09 13:20:00|514.84|510.74|514.6|510.5|514.84|510.74|514.59|510.49|15
1636464010000|2021-11-09 13:20:10|514.58|510.48|514.57|510.47|514.62|510.52|514.57|510.47|11
1636464020000|2021-11-09 13:20:20|514.58|510.48|514.61|510.51|514.64|510.54|514.58|510.48|10
1636464030000|2021-11-09 13:20:30|514.6|510.5|514.81|510.71|514.81|510.71|514.6|510.5|10
1636464040000|2021-11-09 13:20:40|514.86|510.76|515.31|511.21|515.32|511.22|514.86|510.76|24
1636464050000|2021-11-09 13:20:50|515.3|511.2|515.27|511.17|515.33|511.23|515.25|511.15|18
1636464060000|2021-11-09 13:21:00|515.26|511.16|515.36|511.26|515.38|511.28|515.2|511.1|23
1636464070000|2021-11-09 13:21:10|515.4|511.3|515.46|511.36|515.47|511.37|515.33|511.23|25
1636464080000|2021-11-09 13:21:20|515.53|511.43|515.07|510.97|515.59|511.49|515.07|510.97|27
1636464090000|2021-11-09 13:21:30|515.05|510.95|515.06|510.96|515.3|511.2|515.05|510.95|14
1636464100000|2021-11-09 13:21:40|515.07|510.97|515.16|511.06|515.16|511.06|514.99|510.89|21
1636464110000|2021-11-09 13:21:50|515.15|511.05|515.1|511|515.15|511.05|515.09|510.99|18
1636464120000|2021-11-09 13:22:00|515.09|510.99|515.1|511|515.11|511.01|515.06|510.96|12
1636464130000|2021-11-09 13:22:10|515.09|510.99|515.1|511|515.11|511.01|515.07|510.97|13
1636464140000|2021-11-09 13:22:20|515.11|511.01|515.17|511.07|515.17|511.07|515.08|510.98|13
1636464150000|2021-11-09 13:22:30|515.18|511.08|515.18|511.08|515.19|511.09|515.16|511.06|12
1636464160000|2021-11-09 13:22:40|515.2|511.1|515.22|511.12|515.22|511.12|515.17|511.07|12
1636464170000|2021-11-09 13:22:50|515.23|511.13|515.42|511.32|515.42|511.32|515.23|511.13|15
1636464180000|2021-11-09 13:23:00|515.45|511.35|515.46|511.36|515.47|511.37|515.43|511.33|18
1636464190000|2021-11-09 13:23:10|515.45|511.35|515.56|511.46|515.56|511.46|515.45|511.35|15
1636464200000|2021-11-09 13:23:20|515.54|511.44|515.78|511.68|515.79|511.69|515.54|511.44|18
1636464210000|2021-11-09 13:23:30|515.79|511.69|515.61|511.51|515.79|511.69|515.61|511.51|17
1636464220000|2021-11-09 13:23:40|515.6|511.5|515.62|511.52|515.62|511.52|515.6|511.5|9
1636464230000|2021-11-09 13:23:50|515.61|511.51|515.6|511.5|515.7|511.6|515.6|511.5|17
1636464240000|2021-11-09 13:24:00|515.69|511.59|515.69|511.59|515.69|511.59|515.66|511.56|11
1636464250000|2021-11-09 13:24:10|515.67|511.57|515.69|511.59|515.69|511.59|515.61|511.51|17
1636464260000|2021-11-09 13:24:20|515.68|511.58|515.65|511.55|515.68|511.58|515.6|511.5|24
1636464270000|2021-11-09 13:24:30|515.67|511.57|515.52|511.42|515.67|511.57|515.5|511.4|14
1636464280000|2021-11-09 13:24:40|515.54|511.44|515.59|511.49|515.59|511.49|515.51|511.41|13
1636464290000|2021-11-09 13:24:50|515.56|511.46|515.56|511.46|515.58|511.48|515.55|511.45|5
1636464300000|2021-11-09 13:25:00|515.58|511.48|515.8|511.7|515.8|511.7|515.55|511.45|14
1636464310000|2021-11-09 13:25:10|515.75|511.65|515.7|511.6|515.8|511.7|515.66|511.56|12
1636464320000|2021-11-09 13:25:20|515.71|511.61|515.58|511.48|515.71|511.61|515.58|511.48|20
1636464330000|2021-11-09 13:25:30|515.57|511.47|515.41|511.31|515.64|511.54|515.41|511.31|18
1636464340000|2021-11-09 13:25:40|515.44|511.34|515.21|511.11|515.44|511.34|515.17|511.07|16
1636464350000|2021-11-09 13:25:50|515.24|511.14|515.24|511.14|515.29|511.19|515.19|511.09|22
1636464360000|2021-11-09 13:26:00|515.21|511.11|515.15|511.05|515.31|511.21|515.14|511.04|25
1636464370000|2021-11-09 13:26:10|515.16|511.06|515.14|511.04|515.21|511.11|515.13|511.03|18
1636464380000|2021-11-09 13:26:20|515.15|511.05|515.47|511.37|515.5|511.4|515.15|511.05|19
1636464390000|2021-11-09 13:26:30|515.48|511.38|515.61|511.51|515.7|511.6|515.47|511.37|23
1636464400000|2021-11-09 13:26:40|515.57|511.47|515.83|511.73|515.83|511.73|515.57|511.47|19
1636464410000|2021-11-09 13:26:50|515.87|511.77|515.8|511.7|515.92|511.82|515.73|511.63|14
1636464420000|2021-11-09 13:27:00|515.81|511.71|515.94|511.84|515.99|511.89|515.81|511.71|23
1636464430000|2021-11-09 13:27:10|515.95|511.85|516.22|512.12|516.22|512.12|515.95|511.85|25
1636464440000|2021-11-09 13:27:20|516.2|512.1|516.2|512.1|516.24|512.14|516.18|512.08|16
1636464450000|2021-11-09 13:27:30|516.35|512.25|516.33|512.23|516.46|512.36|516.31|512.21|30
1636464460000|2021-11-09 13:27:40|516.34|512.24|516.83|512.73|516.83|512.73|516.33|512.23|21
1636464470000|2021-11-09 13:27:50|516.8|512.7|516.87|512.77|516.87|512.77|516.73|512.63|25
1636464480000|2021-11-09 13:28:00|516.86|512.76|516.87|512.77|516.89|512.79|516.72|512.62|17
1636464490000|2021-11-09 13:28:10|516.88|512.78|517.15|513.05|517.15|513.05|516.86|512.76|18
1636464500000|2021-11-09 13:28:20|517.18|513.08|517.06|512.96|517.19|513.09|517.06|512.96|21
1636464510000|2021-11-09 13:28:30|517.09|512.99|517.04|512.94|517.17|513.07|517.04|512.94|25
1636464520000|2021-11-09 13:28:40|517.13|513.03|516.87|512.77|517.13|513.03|516.84|512.74|23
1636464530000|2021-11-09 13:28:50|516.89|512.79|517.41|513.31|517.42|513.32|516.89|512.79|31
1636464540000|2021-11-09 13:29:00|517.4|513.3|518|513.9|518|513.9|517.4|513.3|31
1636464550000|2021-11-09 13:29:10|517.97|513.87|517.93|513.83|518.08|513.98|517.93|513.83|23
1636464560000|2021-11-09 13:29:20|517.89|513.79|517.85|513.75|517.92|513.82|517.82|513.72|25
1636464570000|2021-11-09 13:29:30|517.84|513.74|517.09|512.99|517.84|513.74|516.67|512.57|34
1636464580000|2021-11-09 13:29:40|517.08|512.98|517.9|513.8|517.9|513.8|517.08|512.98|30
1636464590000|2021-11-09 13:29:50|517.89|513.79|517.45|513.35|517.91|513.81|517.45|513.35|26
1636464600000|2021-11-09 13:30:00|517.44|513.34|517.62|513.52|517.63|513.53|517.34|513.24|31
1636464610000|2021-11-09 13:30:10|517.6|513.5|517.47|513.37|517.7|513.6|517.37|513.27|30
1636464620000|2021-11-09 13:30:20|517.45|513.35|517.07|512.97|517.45|513.35|517.07|512.97|33
1636464630000|2021-11-09 13:30:30|517.02|512.92|516.96|512.86|517.02|512.92|516.74|512.64|27
1636464640000|2021-11-09 13:30:40|517|512.9|516.78|512.68|517|512.9|516.78|512.68|33
1636464650000|2021-11-09 13:30:50|516.77|512.67|516.49|512.39|516.77|512.67|516.47|512.37|33
1636464660000|2021-11-09 13:31:00|516.5|512.4|516.02|511.92|516.5|512.4|516.02|511.92|23
1636464670000|2021-11-09 13:31:10|516.04|511.94|515.83|511.73|516.05|511.95|515.79|511.69|26
1636464680000|2021-11-09 13:31:20|515.82|511.72|515.76|511.66|516.02|511.92|515.61|511.51|19
1636464690000|2021-11-09 13:31:30|515.81|511.71|515.45|511.35|515.82|511.72|515.18|511.08|22
1636464700000|2021-11-09 13:31:40|515.42|511.32|515.04|510.94|515.45|511.35|515.01|510.91|24
1636464710000|2021-11-09 13:31:50|514.97|510.87|514.55|510.45|514.97|510.87|514.55|510.45|27
1636464720000|2021-11-09 13:32:00|514.56|510.46|514.91|510.81|515.03|510.93|514.56|510.46|29
1636464730000|2021-11-09 13:32:10|514.92|510.82|515.03|510.93|515.05|510.95|514.92|510.82|20
1636464740000|2021-11-09 13:32:20|515.04|510.94|514.7|510.6|515.05|510.95|514.7|510.6|29
1636464750000|2021-11-09 13:32:30|514.69|510.59|514.87|510.77|514.87|510.77|514.69|510.59|17
1636464760000|2021-11-09 13:32:40|514.84|510.74|514.69|510.59|514.84|510.74|514.59|510.49|26
1636464770000|2021-11-09 13:32:50|514.68|510.58|514.61|510.51|514.73|510.63|514.61|510.51|12
1636464780000|2021-11-09 13:33:00|514.59|510.49|514.64|510.54|514.72|510.62|514.48|510.38|21
1636464790000|2021-11-09 13:33:10|514.61|510.51|514.62|510.52|514.67|510.57|514.51|510.41|20
1636464800000|2021-11-09 13:33:20|514.63|510.53|514.84|510.74|514.99|510.89|514.56|510.46|25
1636464810000|2021-11-09 13:33:30|514.83|510.73|515.18|511.08|515.19|511.09|514.83|510.73|28
1636464820000|2021-11-09 13:33:40|515.2|511.1|515.24|511.14|515.3|511.2|515.18|511.08|21
1636464830000|2021-11-09 13:33:50|515.23|511.13|515.14|511.04|515.32|511.22|515.1|511|24
1636464840000|2021-11-09 13:34:00|515.19|511.09|515.26|511.16|515.29|511.19|515.16|511.06|21
1636464850000|2021-11-09 13:34:10|515.27|511.17|515.37|511.27|515.4|511.3|515.27|511.17|14
1636464860000|2021-11-09 13:34:20|515.41|511.31|515.25|511.15|515.44|511.34|515.25|511.15|13
1636464870000|2021-11-09 13:34:30|515.26|511.16|515.09|510.99|515.26|511.16|515.09|510.99|15
1636464880000|2021-11-09 13:34:40|515.08|510.98|514.1|510|515.08|510.98|513.98|509.88|32
1636464890000|2021-11-09 13:34:50|514.18|510.08|513.77|509.67|514.26|510.16|513.75|509.65|32
1636464900000|2021-11-09 13:35:00|513.79|509.69|514.34|510.24|514.34|510.24|513.79|509.69|28
1636464910000|2021-11-09 13:35:10|514.35|510.25|514.66|510.56|514.66|510.56|514.18|510.08|31
1636464920000|2021-11-09 13:35:20|514.71|510.61|514.82|510.72|514.85|510.75|514.71|510.61|18
1636464930000|2021-11-09 13:35:30|514.84|510.74|514.44|510.34|514.85|510.75|514.44|510.34|28
1636464940000|2021-11-09 13:35:40|514.42|510.32|513.97|509.87|514.43|510.33|513.22|509.12|28
1636464950000|2021-11-09 13:35:50|513.94|509.84|514.1|510|514.1|510|513.93|509.83|21
1636464960000|2021-11-09 13:36:00|514.09|509.99|514.9|510.8|514.93|510.83|514.09|509.99|28
1636464970000|2021-11-09 13:36:10|514.91|510.81|514.95|510.85|515.04|510.94|514.8|510.7|28
1636464980000|2021-11-09 13:36:20|514.96|510.86|514.88|510.78|514.96|510.86|514.44|510.34|29
1636464990000|2021-11-09 13:36:30|514.84|510.74|514.88|510.78|514.97|510.87|514.78|510.68|21
1636465000000|2021-11-09 13:36:40|514.89|510.79|514.81|510.71|514.89|510.79|514.81|510.71|14
1636465010000|2021-11-09 13:36:50|514.89|510.79|514.94|510.84|514.95|510.85|514.89|510.79|22
1636465020000|2021-11-09 13:37:00|514.93|510.83|515.03|510.93|515.08|510.98|514.86|510.76|22
1636465030000|2021-11-09 13:37:10|515.02|510.92|515.01|510.91|515.02|510.92|515.01|510.91|2
1636465040000|2021-11-09 13:37:20|515.02|510.92|515.03|510.93|515.04|510.94|515.02|510.92|5
1636465050000|2021-11-09 13:37:30|515.04|510.94|515.13|511.03|515.13|511.03|515.03|510.93|13
1636465060000|2021-11-09 13:37:40|515.11|511.01|515.08|510.98|515.11|511.01|515.03|510.93|19
1636465070000|2021-11-09 13:37:50|515.09|510.99|515|510.9|515.09|510.99|514.99|510.89|13
1636465080000|2021-11-09 13:38:00|515.01|510.91|514.92|510.82|515.05|510.95|514.92|510.82|12
1636465090000|2021-11-09 13:38:10|514.9|510.8|514.03|509.93|514.91|510.81|514|509.9|27
1636465100000|2021-11-09 13:38:20|514.05|509.95|514.16|510.06|514.54|510.44|514.05|509.95|32
1636465110000|2021-11-09 13:38:30|514.23|510.13|514.44|510.34|514.44|510.34|513.91|509.81|24
1636465120000|2021-11-09 13:38:40|514.49|510.39|514.41|510.31|514.71|510.61|514.41|510.31|30
1636465130000|2021-11-09 13:38:50|514.43|510.33|514.72|510.62|514.72|510.62|514.43|510.33|23
1636465140000|2021-11-09 13:39:00|514.71|510.61|514.75|510.65|514.98|510.88|514.71|510.61|26
1636465150000|2021-11-09 13:39:10|514.74|510.64|514.81|510.71|514.81|510.71|514.68|510.58|23
1636465160000|2021-11-09 13:39:20|514.84|510.74|514.93|510.83|515.03|510.93|514.84|510.74|19
1636465170000|2021-11-09 13:39:30|514.92|510.82|514.91|510.81|514.98|510.88|514.91|510.81|21
1636465180000|2021-11-09 13:39:40|514.9|510.8|514.98|510.88|515.05|510.95|514.9|510.8|16
1636465190000|2021-11-09 13:39:50|515|510.9|514.83|510.73|515.03|510.93|514.83|510.73|19
1636465200000|2021-11-09 13:40:00|514.82|510.72|514.64|510.54|514.83|510.73|514.62|510.52|26
1636465210000|2021-11-09 13:40:10|514.62|510.52|514.67|510.57|514.67|510.57|514.61|510.51|25
1636465220000|2021-11-09 13:40:20|514.69|510.59|514.71|510.61|514.73|510.63|514.68|510.58|23
1636465230000|2021-11-09 13:40:30|514.7|510.6|514.97|510.87|514.98|510.88|514.7|510.6|22
1636465240000|2021-11-09 13:40:40|514.98|510.88|515.05|510.95|515.07|510.97|514.98|510.88|12
1636465250000|2021-11-09 13:40:50|515.04|510.94|514.91|510.81|515.07|510.97|514.91|510.81|13
1636465260000|2021-11-09 13:41:00|514.9|510.8|514.9|510.8|514.93|510.83|514.86|510.76|18
1636465270000|2021-11-09 13:41:10|514.91|510.81|514.93|510.83|514.94|510.84|514.91|510.81|15
1636465280000|2021-11-09 13:41:20|514.91|510.81|514.87|510.77|514.91|510.81|514.82|510.72|14
1636465290000|2021-11-09 13:41:30|514.89|510.79|514.66|510.56|514.93|510.83|514.66|510.56|25
1636465300000|2021-11-09 13:41:40|514.68|510.58|514.83|510.73|514.85|510.75|514.65|510.55|22
1636465310000|2021-11-09 13:41:50|514.84|510.74|514.8|510.7|514.94|510.84|514.8|510.7|21
1636465320000|2021-11-09 13:42:00|514.81|510.71|514.88|510.78|514.9|510.8|514.8|510.7|9
1636465330000|2021-11-09 13:42:10|514.87|510.77|515.1|511|515.11|511.01|514.87|510.77|20
1636465340000|2021-11-09 13:42:20|515.02|510.92|515.2|511.1|515.2|511.1|515.02|510.92|8
1636465350000|2021-11-09 13:42:30|515.22|511.12|515.15|511.05|515.24|511.14|515.15|511.05|10
1636465360000|2021-11-09 13:42:40|515.14|511.04|515.17|511.07|515.17|511.07|515.12|511.02|10
1636465370000|2021-11-09 13:42:50|515.2|511.1|515.15|511.05|515.21|511.11|515.09|510.99|16
1636465380000|2021-11-09 13:43:00|515.17|511.07|514.89|510.79|515.17|511.07|514.86|510.76|24
1636465390000|2021-11-09 13:43:10|514.88|510.78|514.83|510.73|514.89|510.79|514.83|510.73|6
1636465400000|2021-11-09 13:43:20|514.84|510.74|515.07|510.97|515.16|511.06|514.82|510.72|25
1636465410000|2021-11-09 13:43:30|515.04|510.94|515.07|510.97|515.1|511|515.04|510.94|8
1636465420000|2021-11-09 13:43:40|515.06|510.96|515.07|510.97|515.07|510.97|515.05|510.95|4
1636465430000|2021-11-09 13:43:50|515.04|510.94|515.22|511.12|515.23|511.13|515.02|510.92|14
1636465440000|2021-11-09 13:44:00|515.23|511.13|515.27|511.17|515.3|511.2|515.2|511.1|22
1636465450000|2021-11-09 13:44:10|515.28|511.18|516.04|511.94|516.06|511.96|515.26|511.16|23
1636465460000|2021-11-09 13:44:20|516.06|511.96|516.09|511.99|516.13|512.03|516.03|511.93|20
1636465470000|2021-11-09 13:44:30|516.1|512|516.1|512|516.19|512.09|516.05|511.95|30
1636465480000|2021-11-09 13:44:40|516.14|512.04|516.85|512.75|516.85|512.75|516.08|511.98|24
1636465490000|2021-11-09 13:44:50|516.86|512.76|517|512.9|517|512.9|516.78|512.68|27
1636465500000|2021-11-09 13:45:00|517.06|512.96|516.25|512.15|517.06|512.96|516.05|511.95|27
1636465510000|2021-11-09 13:45:10|516.22|512.12|516.26|512.16|516.35|512.25|516.21|512.11|24
1636465520000|2021-11-09 13:45:20|516.22|512.12|515.95|511.85|516.22|512.12|515.89|511.79|29
1636465530000|2021-11-09 13:45:30|515.96|511.86|515.98|511.88|516|511.9|515.9|511.8|16
1636465540000|2021-11-09 13:45:40|515.99|511.89|516.29|512.19|516.31|512.21|515.88|511.78|21
1636465550000|2021-11-09 13:45:50|516.28|512.18|516.37|512.27|516.43|512.33|516.25|512.15|27
1636465560000|2021-11-09 13:46:00|516.36|512.26|515.72|511.62|516.37|512.27|515.72|511.62|27
1636465570000|2021-11-09 13:46:10|515.74|511.64|515.74|511.64|515.74|511.64|515.51|511.41|29
1636465580000|2021-11-09 13:46:20|515.75|511.65|515.83|511.73|515.89|511.79|515.7|511.6|22
1636465590000|2021-11-09 13:46:30|515.77|511.67|515.93|511.83|516|511.9|515.76|511.66|27
1636465600000|2021-11-09 13:46:40|515.91|511.81|515.4|511.3|515.93|511.83|515.38|511.28|32
1636465610000|2021-11-09 13:46:50|515.41|511.31|515.27|511.17|515.46|511.36|515.27|511.17|24
1636465620000|2021-11-09 13:47:00|515.26|511.16|515.22|511.12|515.32|511.22|515.22|511.12|15
1636465630000|2021-11-09 13:47:10|515.21|511.11|515.2|511.1|515.21|511.11|515.17|511.07|7
1636465640000|2021-11-09 13:47:20|515.19|511.09|515.38|511.28|515.39|511.29|515.15|511.05|20
1636465650000|2021-11-09 13:47:30|515.37|511.27|515.55|511.45|515.55|511.45|515.37|511.27|26
1636465660000|2021-11-09 13:47:40|515.59|511.49|516.27|512.17|516.35|512.25|515.58|511.48|29
1636465670000|2021-11-09 13:47:50|516.23|512.13|515.87|511.77|516.23|512.13|515.87|511.77|29
1636465680000|2021-11-09 13:48:00|515.86|511.76|516.36|512.26|516.36|512.26|515.86|511.76|29
1636465690000|2021-11-09 13:48:10|516.34|512.24|516.17|512.07|516.61|512.51|516.17|512.07|26
1636465700000|2021-11-09 13:48:20|516.18|512.08|515.93|511.83|516.19|512.09|515.9|511.8|19
1636465710000|2021-11-09 13:48:30|515.92|511.82|515.87|511.77|515.92|511.82|515.74|511.64|23
1636465720000|2021-11-09 13:48:40|515.86|511.76|515.93|511.83|515.97|511.87|515.86|511.76|12
1636465730000|2021-11-09 13:48:50|515.94|511.84|516.9|512.8|516.91|512.81|515.93|511.83|28
1636465740000|2021-11-09 13:49:00|516.95|512.85|517.06|512.96|517.21|513.11|516.91|512.81|32
1636465750000|2021-11-09 13:49:10|517.09|512.99|517.48|513.38|517.58|513.48|517.01|512.91|29
1636465760000|2021-11-09 13:49:20|517.5|513.4|517.89|513.79|519.21|515.11|517.5|513.4|37
1636465770000|2021-11-09 13:49:30|517.95|513.85|518.67|514.57|518.67|514.57|517.54|513.44|33
1636465780000|2021-11-09 13:49:40|518.68|514.58|517.96|513.86|518.79|514.69|517.81|513.71|37
1636465790000|2021-11-09 13:49:50|517.98|513.88|518.76|514.66|518.76|514.66|517.91|513.81|34
1636465800000|2021-11-09 13:50:00|518.75|514.65|518.89|514.79|519.21|515.11|518.66|514.56|33
1636465810000|2021-11-09 13:50:10|518.91|514.81|519.09|514.99|519.15|515.05|518.72|514.62|34
1636465820000|2021-11-09 13:50:20|519.07|514.97|519.29|515.19|519.29|515.19|519.03|514.93|27
1636465830000|2021-11-09 13:50:30|519.26|515.16|519.12|515.02|519.26|515.16|519.08|514.98|26
1636465840000|2021-11-09 13:50:40|519.13|515.03|519.36|515.26|519.36|515.26|519.13|515.03|28
1636465850000|2021-11-09 13:50:50|519.34|515.24|519.5|515.4|519.5|515.4|519.19|515.09|23
1636465860000|2021-11-09 13:51:00|519.44|515.34|519.23|515.13|519.45|515.35|518.82|514.72|33
1636465870000|2021-11-09 13:51:10|519.29|515.19|519.39|515.29|519.46|515.36|519.13|515.03|32
1636465880000|2021-11-09 13:51:20|519.4|515.3|518.78|514.68|519.4|515.3|518.72|514.62|30
1636465890000|2021-11-09 13:51:30|518.77|514.67|518.82|514.72|519.15|515.05|518.69|514.59|33
1636465900000|2021-11-09 13:51:40|518.81|514.71|520.36|516.26|520.41|516.31|518.81|514.71|34
1636465910000|2021-11-09 13:51:50|520.17|516.07|519.9|515.8|520.17|516.07|519.69|515.59|35
1636465920000|2021-11-09 13:52:00|519.92|515.82|520.58|516.48|520.68|516.58|519.91|515.81|35
1636465930000|2021-11-09 13:52:10|520.53|516.43|520.83|516.73|520.83|516.73|520.3|516.2|31
1636465940000|2021-11-09 13:52:20|520.77|516.67|518.7|514.6|520.91|516.81|518.37|514.27|37
1636465950000|2021-11-09 13:52:30|518.57|514.47|518.51|514.41|518.8|514.7|518.42|514.32|36
1636465960000|2021-11-09 13:52:40|518.53|514.43|518.47|514.37|518.84|514.74|518.4|514.3|36
1636465970000|2021-11-09 13:52:50|518.5|514.4|518.78|514.68|518.79|514.69|518.43|514.33|38
1636465980000|2021-11-09 13:53:00|518.79|514.69|518.85|514.75|518.97|514.87|518.71|514.61|26
1636465990000|2021-11-09 13:53:10|518.84|514.74|518.77|514.67|518.94|514.84|518.67|514.57|30
1636466000000|2021-11-09 13:53:20|518.74|514.64|518.83|514.73|518.94|514.84|518.71|514.61|19
1636466010000|2021-11-09 13:53:30|518.79|514.69|518.83|514.73|518.89|514.79|518.77|514.67|22
1636466020000|2021-11-09 13:53:40|518.81|514.71|518.65|514.55|518.86|514.76|518.63|514.53|24
1636466030000|2021-11-09 13:53:50|518.64|514.54|519.02|514.92|519.02|514.92|518.56|514.46|19
1636466040000|2021-11-09 13:54:00|519|514.9|518.89|514.79|519.05|514.95|518.8|514.7|31
1636466050000|2021-11-09 13:54:10|518.94|514.84|518.51|514.41|518.94|514.84|518.12|514.02|35
1636466060000|2021-11-09 13:54:20|518.52|514.42|518.96|514.86|518.96|514.86|518.52|514.42|27
1636466070000|2021-11-09 13:54:30|518.95|514.85|519.33|515.23|519.43|515.33|518.9|514.8|28
1636466080000|2021-11-09 13:54:40|519.35|515.25|519.46|515.36|519.72|515.62|519.35|515.25|30
1636466090000|2021-11-09 13:54:50|519.44|515.34|519.25|515.15|519.52|515.42|519.2|515.1|32
1636466100000|2021-11-09 13:55:00|519.28|515.18|519.09|514.99|519.31|515.21|518.89|514.79|28
1636466110000|2021-11-09 13:55:10|519.1|515|519.45|515.35|519.48|515.38|518.97|514.87|30
1636466120000|2021-11-09 13:55:20|519.48|515.38|519.6|515.5|519.78|515.68|519.48|515.38|32
1636466130000|2021-11-09 13:55:30|519.61|515.51|520.02|515.92|520.03|515.93|519.61|515.51|28
1636466140000|2021-11-09 13:55:40|520.03|515.93|520.39|516.29|520.51|516.41|520.03|515.93|28
1636466150000|2021-11-09 13:55:50|520.37|516.27|520.32|516.22|520.45|516.35|520.2|516.1|29
1636466160000|2021-11-09 13:56:00|520.31|516.21|520.39|516.29|520.46|516.36|520.31|516.21|31
1636466170000|2021-11-09 13:56:10|520.32|516.22|520.45|516.35|520.45|516.35|520.28|516.18|26
1636466180000|2021-11-09 13:56:20|520.43|516.33|520.8|516.7|520.8|516.7|520.42|516.32|24
1636466190000|2021-11-09 13:56:30|520.75|516.65|520.24|516.14|520.75|516.65|520.24|516.14|30
1636466200000|2021-11-09 13:56:40|520.31|516.21|520.21|516.11|520.31|516.21|520.17|516.07|24
1636466210000|2021-11-09 13:56:50|520.2|516.1|520.14|516.04|520.51|516.41|520.05|515.95|29
1636466220000|2021-11-09 13:57:00|520.13|516.03|520.46|516.36|520.51|516.41|520.13|516.03|23
1636466230000|2021-11-09 13:57:10|520.47|516.37|520.79|516.69|520.79|516.69|520.44|516.34|19
1636466240000|2021-11-09 13:57:20|520.77|516.67|521|516.9|521.08|516.98|520.77|516.67|20
1636466250000|2021-11-09 13:57:30|520.93|516.83|521.53|517.43|521.72|517.62|520.9|516.8|34
1636466260000|2021-11-09 13:57:40|521.61|517.51|521.5|517.4|521.65|517.55|521.4|517.3|25
1636466270000|2021-11-09 13:57:50|521.52|517.42|522.13|518.03|522.17|518.07|521.51|517.41|30
1636466280000|2021-11-09 13:58:00|522.17|518.07|521.71|517.61|522.22|518.12|521.65|517.55|31
1636466290000|2021-11-09 13:58:10|521.73|517.63|521.86|517.76|521.9|517.8|521.66|517.56|26
1636466300000|2021-11-09 13:58:20|521.79|517.69|521.33|517.23|521.82|517.72|521.33|517.23|34
1636466310000|2021-11-09 13:58:30|521.37|517.27|521.06|516.96|521.42|517.32|520.53|516.43|37
1636466320000|2021-11-09 13:58:40|521.1|517|521.5|517.4|521.53|517.43|521.04|516.94|36
1636466330000|2021-11-09 13:58:50|521.42|517.32|520.8|516.7|521.42|517.32|520.8|516.7|26
1636466340000|2021-11-09 13:59:00|520.81|516.71|520.67|516.57|520.81|516.71|520.67|516.57|22
1636466350000|2021-11-09 13:59:10|520.68|516.58|520.61|516.51|520.86|516.76|520.53|516.43|30
1636466360000|2021-11-09 13:59:20|520.62|516.52|520.29|516.19|520.66|516.56|520.08|515.98|34
1636466370000|2021-11-09 13:59:30|520.31|516.21|520.31|516.21|520.47|516.37|520.22|516.12|33
1636466380000|2021-11-09 13:59:40|520.33|516.23|520.47|516.37|520.47|516.37|520.17|516.07|25
1636466390000|2021-11-09 13:59:50|520.46|516.36|520.7|516.6|520.81|516.71|520.37|516.27|27
1636466400000|2021-11-09 14:00:00|520.71|516.61|520.38|516.28|520.71|516.61|520.34|516.24|20
1636466410000|2021-11-09 14:00:10|520.37|516.27|520.41|516.31|520.41|516.31|520.23|516.13|25
1636466420000|2021-11-09 14:00:20|520.4|516.3|520.39|516.29|520.74|516.64|520.38|516.28|23
1636466430000|2021-11-09 14:00:30|520.3|516.2|519.64|515.54|520.39|516.29|519.64|515.54|27
1636466440000|2021-11-09 14:00:40|519.55|515.45|519.62|515.52|519.69|515.59|519.55|515.45|24
1636466450000|2021-11-09 14:00:50|519.61|515.51|519.84|515.74|519.87|515.77|519.54|515.44|26
1636466460000|2021-11-09 14:01:00|519.93|515.83|520.19|516.09|520.2|516.1|519.89|515.79|17
1636466470000|2021-11-09 14:01:10|520.2|516.1|519.93|515.83|520.23|516.13|519.93|515.83|19
1636466480000|2021-11-09 14:01:20|519.94|515.84|519.72|515.62|519.95|515.85|519.72|515.62|18
1636466490000|2021-11-09 14:01:30|519.71|515.61|519.74|515.64|519.75|515.65|519.68|515.58|13
1636466500000|2021-11-09 14:01:40|519.73|515.63|519.73|515.63|519.83|515.73|519.61|515.51|25
1636466510000|2021-11-09 14:01:50|519.74|515.64|519.64|515.54|519.74|515.64|519.56|515.46|17
1636466520000|2021-11-09 14:02:00|519.65|515.55|519.59|515.49|519.66|515.56|519.57|515.47|17
1636466530000|2021-11-09 14:02:10|519.58|515.48|519.4|515.3|519.58|515.48|519.4|515.3|21
1636466540000|2021-11-09 14:02:20|519.42|515.32|519.17|515.07|519.43|515.33|519.17|515.07|31
1636466550000|2021-11-09 14:02:30|519.15|515.05|519.28|515.18|519.54|515.44|519|514.9|31
1636466560000|2021-11-09 14:02:40|519.19|515.09|519.34|515.24|519.39|515.29|519.07|514.97|30
1636466570000|2021-11-09 14:02:50|519.33|515.23|519.94|515.84|519.94|515.84|519.31|515.21|31
1636466580000|2021-11-09 14:03:00|519.9|515.8|519.93|515.83|520.04|515.94|519.87|515.77|21
1636466590000|2021-11-09 14:03:10|519.92|515.82|519.85|515.75|519.94|515.84|519.72|515.62|28
1636466600000|2021-11-09 14:03:20|519.86|515.76|520.6|516.5|520.6|516.5|519.86|515.76|23
1636466610000|2021-11-09 14:03:30|520.62|516.52|520.94|516.84|521.14|517.04|520.62|516.52|34
1636466620000|2021-11-09 14:03:40|520.95|516.85|520.79|516.69|520.95|516.85|520.79|516.69|27
1636466630000|2021-11-09 14:03:50|520.81|516.71|520.77|516.67|520.93|516.83|520.73|516.63|26
1636466640000|2021-11-09 14:04:00|520.81|516.71|520.83|516.73|520.87|516.77|520.78|516.68|22
1636466650000|2021-11-09 14:04:10|520.85|516.75|521.13|517.03|521.15|517.05|520.85|516.75|18
1636466660000|2021-11-09 14:04:20|521.15|517.05|521.92|517.82|521.92|517.82|521.15|517.05|26
1636466670000|2021-11-09 14:04:30|522.05|517.95|522.39|518.29|522.49|518.39|522.04|517.94|30
1636466680000|2021-11-09 14:04:40|522.46|518.36|522.95|518.85|523.27|519.17|522.46|518.36|28
1636466690000|2021-11-09 14:04:50|522.94|518.84|523.61|519.51|524.13|520.03|522.94|518.84|35
1636466700000|2021-11-09 14:05:00|523.49|519.39|523.78|519.68|523.97|519.87|522.85|518.75|37
1636466710000|2021-11-09 14:05:10|523.76|519.66|524.05|519.95|524.29|520.19|523.46|519.36|33
1636466720000|2021-11-09 14:05:20|523.97|519.87|525.09|520.99|525.09|520.99|523.96|519.86|27
1636466730000|2021-11-09 14:05:30|525.08|520.98|525.97|521.87|525.97|521.87|524.98|520.88|32
1636466740000|2021-11-09 14:05:40|525.98|521.88|525.55|521.45|526.6|522.5|525.55|521.45|38
1636466750000|2021-11-09 14:05:50|525.4|521.3|527.17|523.07|527.17|523.07|525.4|521.3|36
1636466760000|2021-11-09 14:06:00|527.35|523.25|526.92|522.82|527.67|523.57|526.68|522.58|33
1636466770000|2021-11-09 14:06:10|526.93|522.83|527.25|523.15|527.34|523.24|526.73|522.63|36
1636466780000|2021-11-09 14:06:20|527.29|523.19|527.59|523.49|527.59|523.49|526.97|522.87|35
1636466790000|2021-11-09 14:06:30|527.58|523.48|526.91|522.81|527.63|523.53|526.89|522.79|32
1636466800000|2021-11-09 14:06:40|526.87|522.77|526.18|522.08|527.23|523.13|526.18|522.08|36
1636466810000|2021-11-09 14:06:50|526.22|522.12|526.72|522.62|526.9|522.8|526.03|521.93|37
1636466820000|2021-11-09 14:07:00|526.85|522.75|527.29|523.19|527.34|523.24|526.77|522.67|24
1636466830000|2021-11-09 14:07:10|527.31|523.21|527.38|523.28|527.58|523.48|527.04|522.94|37
1636466840000|2021-11-09 14:07:20|527.39|523.29|526.55|522.45|527.56|523.46|526.45|522.35|38
1636466850000|2021-11-09 14:07:30|526.44|522.34|525.78|521.68|526.47|522.37|525.78|521.68|28
1636466860000|2021-11-09 14:07:40|525.71|521.61|525.99|521.89|525.99|521.89|525.57|521.47|31
1636466870000|2021-11-09 14:07:50|526.05|521.95|526.32|522.22|526.5|522.4|525.98|521.88|32
1636466880000|2021-11-09 14:08:00|526.31|522.21|525.77|521.67|526.39|522.29|525.7|521.6|35
1636466890000|2021-11-09 14:08:10|525.78|521.68|525.5|521.4|525.81|521.71|525.49|521.39|27
1636466900000|2021-11-09 14:08:20|525.51|521.41|524.98|520.88|525.52|521.42|524.98|520.88|32
1636466910000|2021-11-09 14:08:30|525|520.9|524.95|520.85|525.27|521.17|524.89|520.79|25
1636466920000|2021-11-09 14:08:40|524.91|520.81|524.52|520.42|524.91|520.81|524.4|520.3|32
1636466930000|2021-11-09 14:08:50|524.56|520.46|524.76|520.66|524.76|520.66|524.5|520.4|34
1636466940000|2021-11-09 14:09:00|524.67|520.57|524.74|520.64|524.88|520.78|524.67|520.57|34
1636466950000|2021-11-09 14:09:10|524.73|520.63|524.53|520.43|524.75|520.65|524.53|520.43|23
1636466960000|2021-11-09 14:09:20|524.55|520.45|524.7|520.6|524.7|520.6|524.51|520.41|25
1636466970000|2021-11-09 14:09:30|524.74|520.64|525.17|521.07|525.17|521.07|524.62|520.52|30
1636466980000|2021-11-09 14:09:40|525.11|521.01|525.26|521.16|525.31|521.21|525.11|521.01|23
1636466990000|2021-11-09 14:09:50|525.28|521.18|525.06|520.96|525.33|521.23|524.99|520.89|22
1636467000000|2021-11-09 14:10:00|524.96|520.86|524.15|520.05|525|520.9|524.15|520.05|35
1636467010000|2021-11-09 14:10:10|524.11|520.01|524.76|520.66|524.76|520.66|524.08|519.98|24
1636467020000|2021-11-09 14:10:20|524.73|520.63|524.37|520.27|524.73|520.63|524.16|520.06|28
1636467030000|2021-11-09 14:10:30|524.42|520.32|524.61|520.51|524.76|520.66|524.37|520.27|27
1636467040000|2021-11-09 14:10:40|524.62|520.52|524.71|520.61|524.81|520.71|524.46|520.36|23
1636467050000|2021-11-09 14:10:50|524.78|520.68|525.59|521.49|525.66|521.56|524.78|520.68|25
1636467060000|2021-11-09 14:11:00|525.6|521.5|525.36|521.26|525.68|521.58|525.19|521.09|22
1636467070000|2021-11-09 14:11:10|525.39|521.29|525.28|521.18|525.7|521.6|525.26|521.16|30
1636467080000|2021-11-09 14:11:20|525.31|521.21|525.73|521.63|525.76|521.66|525.29|521.19|33
1636467090000|2021-11-09 14:11:30|525.77|521.67|526.01|521.91|526.03|521.93|525.76|521.66|32
1636467100000|2021-11-09 14:11:40|526.02|521.92|525.52|521.42|526.06|521.96|525.52|521.42|26
1636467110000|2021-11-09 14:11:50|525.45|521.35|525.6|521.5|525.67|521.57|525.45|521.35|31
1636467120000|2021-11-09 14:12:00|525.59|521.49|525.59|521.49|525.75|521.65|525.56|521.46|28
1636467130000|2021-11-09 14:12:10|525.49|521.39|525.33|521.23|525.52|521.42|525.33|521.23|24
1636467140000|2021-11-09 14:12:20|525.2|521.1|524.65|520.55|525.2|521.1|524.65|520.55|31
1636467150000|2021-11-09 14:12:30|524.68|520.58|524.9|520.8|524.99|520.89|524.68|520.58|22
1636467160000|2021-11-09 14:12:40|524.89|520.79|525.4|521.3|525.44|521.34|524.88|520.78|29
1636467170000|2021-11-09 14:12:50|525.44|521.34|525.48|521.38|525.54|521.44|525.4|521.3|13
1636467180000|2021-11-09 14:13:00|525.43|521.33|525.31|521.21|525.52|521.42|525.31|521.21|29
1636467190000|2021-11-09 14:13:10|525.32|521.22|524.97|520.87|525.32|521.22|524.94|520.84|23
1636467200000|2021-11-09 14:13:20|524.98|520.88|524.81|520.71|524.98|520.88|524.75|520.65|25
1636467210000|2021-11-09 14:13:30|524.8|520.7|524.82|520.72|524.89|520.79|524.65|520.55|32
1636467220000|2021-11-09 14:13:40|524.84|520.74|524.77|520.67|524.93|520.83|524.67|520.57|26
1636467230000|2021-11-09 14:13:50|524.76|520.66|524.69|520.59|524.84|520.74|524.63|520.53|20
1636467240000|2021-11-09 14:14:00|524.68|520.58|524.89|520.79|524.89|520.79|524.61|520.51|24
1636467250000|2021-11-09 14:14:10|524.88|520.78|524.97|520.87|525.05|520.95|524.88|520.78|24
1636467260000|2021-11-09 14:14:20|524.98|520.88|525.05|520.95|525.14|521.04|524.9|520.8|30
1636467270000|2021-11-09 14:14:30|524.98|520.88|525.09|520.99|525.1|521|524.85|520.75|27
1636467280000|2021-11-09 14:14:40|525.04|520.94|524.71|520.61|525.05|520.95|524.7|520.6|36
1636467290000|2021-11-09 14:14:50|524.73|520.63|524.65|520.55|524.86|520.76|524.65|520.55|31
1636467300000|2021-11-09 14:15:00|524.64|520.54|525|520.9|525.01|520.91|524.62|520.52|15
1636467310000|2021-11-09 14:15:10|524.98|520.88|525.06|520.96|525.21|521.11|524.94|520.84|27
1636467320000|2021-11-09 14:15:20|525.02|520.92|525.29|521.19|525.39|521.29|525.02|520.92|28
1636467330000|2021-11-09 14:15:30|525.31|521.21|525.24|521.14|525.38|521.28|525.2|521.1|20
1636467340000|2021-11-09 14:15:40|525.27|521.17|525.64|521.54|525.64|521.54|525.23|521.13|29
1636467350000|2021-11-09 14:15:50|525.65|521.55|525.76|521.66|525.8|521.7|525.58|521.48|21
1636467360000|2021-11-09 14:16:00|525.75|521.65|526.03|521.93|526.15|522.05|525.74|521.64|30
1636467370000|2021-11-09 14:16:10|526.05|521.95|525.93|521.83|526.05|521.95|525.82|521.72|24
1636467380000|2021-11-09 14:16:20|525.89|521.79|525.82|521.72|525.93|521.83|525.77|521.67|19
1636467390000|2021-11-09 14:16:30|525.84|521.74|525.87|521.77|526.01|521.91|525.72|521.62|26
1636467400000|2021-11-09 14:16:40|525.88|521.78|525.67|521.57|525.91|521.81|525.54|521.44|33
1636467410000|2021-11-09 14:16:50|525.64|521.54|525.85|521.75|525.87|521.77|525.52|521.42|31
1636467420000|2021-11-09 14:17:00|525.87|521.77|525.83|521.73|525.87|521.77|525.71|521.61|26
1636467430000|2021-11-09 14:17:10|525.77|521.67|525.58|521.48|525.89|521.79|525.58|521.48|21
1636467440000|2021-11-09 14:17:20|525.57|521.47|524.94|520.84|525.58|521.48|524.94|520.84|37
1636467450000|2021-11-09 14:17:30|524.93|520.83|525.06|520.96|525.15|521.05|524.85|520.75|34
1636467460000|2021-11-09 14:17:40|525.05|520.95|524.9|520.8|525.1|521|524.9|520.8|19
1636467470000|2021-11-09 14:17:50|524.93|520.83|525.1|521|525.23|521.13|524.83|520.73|34
1636467480000|2021-11-09 14:18:00|525.03|520.93|524.89|520.79|525.03|520.93|524.86|520.76|29
1636467490000|2021-11-09 14:18:10|524.91|520.81|524.71|520.61|524.95|520.85|524.58|520.48|33
1636467500000|2021-11-09 14:18:20|524.72|520.62|524.72|520.62|524.94|520.84|524.65|520.55|28
1636467510000|2021-11-09 14:18:30|524.74|520.64|524.55|520.45|524.77|520.67|524.51|520.41|28
1636467520000|2021-11-09 14:18:40|524.57|520.47|524.3|520.2|524.59|520.49|524.3|520.2|32
1636467530000|2021-11-09 14:18:50|524.25|520.15|524.4|520.3|524.53|520.43|524.2|520.1|29
1636467540000|2021-11-09 14:19:00|524.3|520.2|524.31|520.21|524.35|520.25|524.27|520.17|21
1636467550000|2021-11-09 14:19:10|524.33|520.23|523.6|519.5|524.34|520.24|523.6|519.5|28
1636467560000|2021-11-09 14:19:20|523.59|519.49|523.03|518.93|523.63|519.53|522.73|518.63|34
1636467570000|2021-11-09 14:19:30|523.01|518.91|522.68|518.58|523.29|519.19|522.59|518.49|33
1636467580000|2021-11-09 14:19:40|522.8|518.7|522.99|518.89|523.07|518.97|522.75|518.65|32
1636467590000|2021-11-09 14:19:50|523|518.9|522.86|518.76|523.1|519|522.63|518.53|33
1636467600000|2021-11-09 14:20:00|522.8|518.7|522.71|518.61|522.85|518.75|522.63|518.53|28
1636467610000|2021-11-09 14:20:10|522.73|518.63|522.83|518.73|523.03|518.93|522.7|518.6|34
1636467620000|2021-11-09 14:20:20|522.55|518.45|522.59|518.49|522.69|518.59|522.4|518.3|26
1636467630000|2021-11-09 14:20:30|522.58|518.48|522.3|518.2|522.63|518.53|522.27|518.17|27
1636467640000|2021-11-09 14:20:40|522.24|518.14|521.48|517.38|522.28|518.18|521.44|517.34|35
1636467650000|2021-11-09 14:20:50|521.5|517.4|520.74|516.64|521.62|517.52|520.64|516.54|31
1636467660000|2021-11-09 14:21:00|520.85|516.75|520.96|516.86|521.07|516.97|520.75|516.65|35
1636467670000|2021-11-09 14:21:10|520.98|516.88|521.72|517.62|522.07|517.97|520.88|516.78|32
1636467680000|2021-11-09 14:21:20|521.77|517.67|521.67|517.57|522.18|518.08|521.67|517.57|37
1636467690000|2021-11-09 14:21:30|521.65|517.55|521.95|517.85|522.03|517.93|521.65|517.55|31
1636467700000|2021-11-09 14:21:40|521.96|517.86|521.59|517.49|521.96|517.86|521.53|517.43|30
1636467710000|2021-11-09 14:21:50|521.62|517.52|521.47|517.37|521.62|517.52|521.2|517.1|35
1636467720000|2021-11-09 14:22:00|521.49|517.39|521.55|517.45|521.56|517.46|521.37|517.27|34
1636467730000|2021-11-09 14:22:10|521.52|517.42|521.66|517.56|521.79|517.69|521.37|517.27|31
1636467740000|2021-11-09 14:22:20|521.67|517.57|522.11|518.01|522.13|518.03|521.67|517.57|26
1636467750000|2021-11-09 14:22:30|522.14|518.04|522.21|518.11|522.46|518.36|522.14|518.04|27
1636467760000|2021-11-09 14:22:40|522.22|518.12|523.01|518.91|523.12|519.02|522.22|518.12|35
1636467770000|2021-11-09 14:22:50|523.04|518.94|522.71|518.61|523.07|518.97|522.63|518.53|32
1636467780000|2021-11-09 14:23:00|522.67|518.57|522.92|518.82|523|518.9|522.59|518.49|31
1636467790000|2021-11-09 14:23:10|522.97|518.87|522.82|518.72|523.14|519.04|522.74|518.64|36
1636467800000|2021-11-09 14:23:20|522.78|518.68|522.9|518.8|523.03|518.93|522.71|518.61|28
1636467810000|2021-11-09 14:23:30|523.11|519.01|523.1|519|523.27|519.17|523.01|518.91|34
1636467820000|2021-11-09 14:23:40|522.98|518.88|523.33|519.23|523.48|519.38|522.98|518.88|34
1636467830000|2021-11-09 14:23:50|523.4|519.3|523.65|519.55|523.82|519.72|523.33|519.23|27
1636467840000|2021-11-09 14:24:00|523.62|519.52|523.61|519.51|523.69|519.59|523.58|519.48|24
1636467850000|2021-11-09 14:24:10|523.56|519.46|523.55|519.45|523.58|519.48|523.46|519.36|20
1636467860000|2021-11-09 14:24:20|523.54|519.44|523.11|519.01|523.59|519.49|523.09|518.99|27
1636467870000|2021-11-09 14:24:30|523.1|519|522.83|518.73|523.1|519|522.77|518.67|29
1636467880000|2021-11-09 14:24:40|522.87|518.77|522.87|518.77|523.1|519|522.83|518.73|26
1636467890000|2021-11-09 14:24:50|522.84|518.74|522.69|518.59|522.84|518.74|522.67|518.57|21
1636467900000|2021-11-09 14:25:00|522.64|518.54|522.32|518.22|522.73|518.63|522.2|518.1|22
1636467910000|2021-11-09 14:25:10|522.33|518.23|522.3|518.2|522.42|518.32|522.2|518.1|20
1636467920000|2021-11-09 14:25:20|522.32|518.22|522.34|518.24|522.45|518.35|522.2|518.1|28
1636467930000|2021-11-09 14:25:30|522.45|518.35|522.52|518.42|522.56|518.46|522.38|518.28|30
1636467940000|2021-11-09 14:25:40|522.53|518.43|522.45|518.35|522.55|518.45|522.36|518.26|28
1636467950000|2021-11-09 14:25:50|522.34|518.24|522.3|518.2|522.47|518.37|522.2|518.1|23
1636467960000|2021-11-09 14:26:00|522.35|518.25|522.09|517.99|522.35|518.25|521.98|517.88|24
1636467970000|2021-11-09 14:26:10|522.08|517.98|521.87|517.77|522.11|518.01|521.77|517.67|27
1636467980000|2021-11-09 14:26:20|521.82|517.72|522.35|518.25|522.35|518.25|521.82|517.72|29
1636467990000|2021-11-09 14:26:30|522.33|518.23|522.35|518.25|522.36|518.26|522.24|518.14|22
1636468000000|2021-11-09 14:26:40|522.36|518.26|522.8|518.7|522.83|518.73|522.36|518.26|20
1636468010000|2021-11-09 14:26:50|522.76|518.66|522.5|518.4|522.8|518.7|522.44|518.34|22
1636468020000|2021-11-09 14:27:00|522.52|518.42|522.49|518.39|522.57|518.47|522.47|518.37|26
1636468030000|2021-11-09 14:27:10|522.46|518.36|522.3|518.2|522.51|518.41|522.28|518.18|29
1636468040000|2021-11-09 14:27:20|522.29|518.19|522.09|517.99|522.3|518.2|522.09|517.99|20
1636468050000|2021-11-09 14:27:30|522.03|517.93|521.93|517.83|522.04|517.94|521.93|517.83|16
1636468060000|2021-11-09 14:27:40|521.81|517.71|521.63|517.53|521.91|517.81|521.63|517.53|16
1636468070000|2021-11-09 14:27:50|521.62|517.52|521.67|517.57|521.72|517.62|521.62|517.52|5
1636468080000|2021-11-09 14:28:00|521.61|517.51|521.45|517.35|521.64|517.54|521.45|517.35|11
1636468090000|2021-11-09 14:28:10|521.46|517.36|521.37|517.27|521.46|517.36|521.34|517.24|8
1636468100000|2021-11-09 14:28:20|521.38|517.28|521.2|517.1|521.39|517.29|521.2|517.1|21
1636468110000|2021-11-09 14:28:30|521.22|517.12|521.49|517.39|521.51|517.41|521.22|517.12|21
1636468120000|2021-11-09 14:28:40|521.47|517.37|521.32|517.22|521.47|517.37|521.28|517.18|15
1636468130000|2021-11-09 14:28:50|521.33|517.23|521.55|517.45|521.55|517.45|521.32|517.22|21
1636468140000|2021-11-09 14:29:00|521.56|517.46|521.61|517.51|521.61|517.51|521.49|517.39|19
1636468150000|2021-11-09 14:29:10|521.74|517.64|522.02|517.92|522.02|517.92|521.74|517.64|14
1636468160000|2021-11-09 14:29:20|522.04|517.94|522.65|518.55|522.65|518.55|522.04|517.94|22
1636468170000|2021-11-09 14:29:30|522.69|518.59|523.01|518.91|523.03|518.93|522.67|518.57|23
1636468180000|2021-11-09 14:29:40|522.98|518.88|522.52|518.42|523|518.9|522.51|518.41|24
1636468190000|2021-11-09 14:29:50|522.54|518.44|522.25|518.15|522.55|518.45|522.25|518.15|25
1636468200000|2021-11-09 14:30:00|522.27|518.17|522.05|517.95|522.28|518.18|522.04|517.94|18
1636468210000|2021-11-09 14:30:10|522.07|517.97|521.69|517.59|522.07|517.97|521.67|517.57|23
1636468220000|2021-11-09 14:30:20|521.65|517.55|521.78|517.68|521.79|517.69|521.55|517.45|24
1636468230000|2021-11-09 14:30:30|521.81|517.71|521.04|516.94|521.86|517.76|520.99|516.89|26
1636468240000|2021-11-09 14:30:40|521.08|516.98|521.16|517.06|521.16|517.06|520.92|516.82|24
1636468250000|2021-11-09 14:30:50|521.21|517.11|521.53|517.43|521.71|517.61|521.21|517.11|30
1636468260000|2021-11-09 14:31:00|521.61|517.51|521.7|517.6|521.74|517.64|521.56|517.46|25
1636468270000|2021-11-09 14:31:10|521.72|517.62|521.75|517.65|521.76|517.66|521.63|517.53|20
1636468280000|2021-11-09 14:31:20|521.76|517.66|521.74|517.64|521.79|517.69|521.74|517.64|13
1636468290000|2021-11-09 14:31:30|521.73|517.63|522.03|517.93|522.04|517.94|521.73|517.63|16
1636468300000|2021-11-09 14:31:40|522.04|517.94|522.01|517.91|522.17|518.07|522.01|517.91|27
1636468310000|2021-11-09 14:31:50|522.03|517.93|521.64|517.54|522.04|517.94|521.6|517.5|25
1636468320000|2021-11-09 14:32:00|521.65|517.55|521.65|517.55|521.69|517.59|521.49|517.39|26
1636468330000|2021-11-09 14:32:10|521.64|517.54|521.6|517.5|521.64|517.54|521.51|517.41|20
1636468340000|2021-11-09 14:32:20|521.64|517.54|521.74|517.64|521.74|517.64|521.5|517.4|22
1636468350000|2021-11-09 14:32:30|521.75|517.65|521.91|517.81|521.91|517.81|521.73|517.63|25
1636468360000|2021-11-09 14:32:40|521.88|517.78|521.78|517.68|522.1|518|521.78|517.68|23
1636468370000|2021-11-09 14:32:50|521.77|517.67|521.7|517.6|521.8|517.7|521.59|517.49|24
1636468380000|2021-11-09 14:33:00|521.71|517.61|521.83|517.73|521.87|517.77|521.69|517.59|23
1636468390000|2021-11-09 14:33:10|521.84|517.74|522.15|518.05|522.16|518.06|521.83|517.73|18
1636468400000|2021-11-09 14:33:20|522.16|518.06|522.28|518.18|522.28|518.18|522.14|518.04|24
1636468410000|2021-11-09 14:33:30|522.33|518.23|522.66|518.56|522.68|518.58|522.33|518.23|29
1636468420000|2021-11-09 14:33:40|522.67|518.57|522.57|518.47|522.67|518.57|522.49|518.39|28
1636468430000|2021-11-09 14:33:50|522.56|518.46|522.86|518.76|522.99|518.89|522.53|518.43|29
1636468440000|2021-11-09 14:34:00|522.82|518.72|522.74|518.64|522.89|518.79|522.65|518.55|28
1636468450000|2021-11-09 14:34:10|522.72|518.62|522.66|518.56|522.78|518.68|522.65|518.55|29
1636468460000|2021-11-09 14:34:20|522.65|518.55|522.71|518.61|522.72|518.62|522.63|518.53|26
1636468470000|2021-11-09 14:34:30|522.72|518.62|522.78|518.68|522.79|518.69|522.7|518.6|19
1636468480000|2021-11-09 14:34:40|522.8|518.7|522.87|518.77|522.88|518.78|522.8|518.7|21
1636468490000|2021-11-09 14:34:50|522.86|518.76|523.45|519.35|523.45|519.35|522.86|518.76|24
1636468500000|2021-11-09 14:35:00|523.42|519.32|523.36|519.26|523.44|519.34|523.32|519.22|23
1636468510000|2021-11-09 14:35:10|523.35|519.25|523.21|519.11|523.37|519.27|523.21|519.11|19
1636468520000|2021-11-09 14:35:20|523.2|519.1|523.81|519.71|523.82|519.72|523.16|519.06|24
1636468530000|2021-11-09 14:35:30|523.79|519.69|524.26|520.16|524.35|520.25|523.7|519.6|30
1636468540000|2021-11-09 14:35:40|524.13|520.03|524.16|520.06|524.18|520.08|524.04|519.94|21
1636468550000|2021-11-09 14:35:50|524.17|520.07|524.49|520.39|524.49|520.39|524.15|520.05|24
1636468560000|2021-11-09 14:36:00|524.53|520.43|524.47|520.37|524.54|520.44|524.46|520.36|16
1636468570000|2021-11-09 14:36:10|524.57|520.47|524.65|520.55|524.71|520.61|524.54|520.44|17
1636468580000|2021-11-09 14:36:20|524.61|520.51|524.36|520.26|524.7|520.6|524.22|520.12|25
1636468590000|2021-11-09 14:36:30|524.38|520.28|524.13|520.03|524.38|520.28|523.86|519.76|25
1636468600000|2021-11-09 14:36:40|524.14|520.04|524.12|520.02|524.33|520.23|524.08|519.98|31
1636468610000|2021-11-09 14:36:50|524.16|520.06|523.97|519.87|524.16|520.06|523.71|519.61|30
1636468620000|2021-11-09 14:37:00|523.98|519.88|524.05|519.95|524.36|520.26|523.97|519.87|32
1636468630000|2021-11-09 14:37:10|524.1|520|524.46|520.36|524.56|520.46|524.05|519.95|28
1636468640000|2021-11-09 14:37:20|524.44|520.34|524.44|520.34|524.51|520.41|524.3|520.2|30
1636468650000|2021-11-09 14:37:30|524.45|520.35|524.64|520.54|524.68|520.58|524.38|520.28|24
1636468660000|2021-11-09 14:37:40|524.67|520.57|524.97|520.87|524.97|520.87|524.64|520.54|23
1636468670000|2021-11-09 14:37:50|525.11|521.01|525.13|521.03|525.37|521.27|525.11|521.01|32
1636468680000|2021-11-09 14:38:00|525.17|521.07|525.07|520.97|525.17|521.07|524.97|520.87|35
1636468690000|2021-11-09 14:38:10|525.15|521.05|525.31|521.21|525.38|521.28|525.08|520.98|30
1636468700000|2021-11-09 14:38:20|525.22|521.12|525.05|520.95|525.23|521.13|524.98|520.88|26
1636468710000|2021-11-09 14:38:30|525.06|520.96|525.12|521.02|525.12|521.02|524.99|520.89|22
1636468720000|2021-11-09 14:38:40|525.19|521.09|525.62|521.52|525.62|521.52|525.18|521.08|29
1636468730000|2021-11-09 14:38:50|525.65|521.55|525.67|521.57|525.78|521.68|525.65|521.55|26
1636468740000|2021-11-09 14:39:00|525.64|521.54|525.41|521.31|525.64|521.54|525.28|521.18|30
1636468750000|2021-11-09 14:39:10|525.51|521.41|525.55|521.45|525.73|521.63|525.51|521.41|30
1636468760000|2021-11-09 14:39:20|525.54|521.44|525.54|521.44|525.56|521.46|525.36|521.26|28
1636468770000|2021-11-09 14:39:30|525.53|521.43|525.91|521.81|525.92|521.82|525.41|521.31|26
1636468780000|2021-11-09 14:39:40|525.9|521.8|525.92|521.82|525.97|521.87|525.89|521.79|10
1636468790000|2021-11-09 14:39:50|525.95|521.85|526.38|522.28|526.43|522.33|525.95|521.85|28
1636468800000|2021-11-09 14:40:00|526.35|522.25|526.2|522.1|526.41|522.31|526.18|522.08|29
1636468810000|2021-11-09 14:40:10|526.23|522.13|526.25|522.15|526.38|522.28|526.15|522.05|26
1636468820000|2021-11-09 14:40:20|526.3|522.2|526.61|522.51|526.61|522.51|526.29|522.19|28
1636468830000|2021-11-09 14:40:30|526.62|522.52|526.98|522.88|526.98|522.88|526.61|522.51|23
1636468840000|2021-11-09 14:40:40|526.99|522.89|526.88|522.78|527.05|522.95|526.85|522.75|29
1636468850000|2021-11-09 14:40:50|526.8|522.7|526.64|522.54|526.84|522.74|526.64|522.54|19
1636468860000|2021-11-09 14:41:00|526.63|522.53|526.13|522.03|526.64|522.54|526.1|522|29
1636468870000|2021-11-09 14:41:10|526.14|522.04|526.07|521.97|526.34|522.24|526.07|521.97|30
1636468880000|2021-11-09 14:41:20|526.17|522.07|526.4|522.3|526.43|522.33|526.17|522.07|27
1636468890000|2021-11-09 14:41:30|526.42|522.32|526.21|522.11|526.47|522.37|526.21|522.11|26
1636468900000|2021-11-09 14:41:40|526.2|522.1|526.08|521.98|526.29|522.19|526.08|521.98|16
1636468910000|2021-11-09 14:41:50|526.12|522.02|527.09|522.99|527.17|523.07|526.08|521.98|26
1636468920000|2021-11-09 14:42:00|527.1|523|526.52|522.42|527.1|523|526.43|522.33|27
1636468930000|2021-11-09 14:42:10|526.5|522.4|526.36|522.26|526.54|522.44|526.36|522.26|24
1636468940000|2021-11-09 14:42:20|526.37|522.27|526.49|522.39|526.58|522.48|526.34|522.24|30
1636468950000|2021-11-09 14:42:30|526.48|522.38|526.76|522.66|526.79|522.69|526.11|522.01|27
1636468960000|2021-11-09 14:42:40|526.73|522.63|526.99|522.89|527|522.9|526.73|522.63|17
1636468970000|2021-11-09 14:42:50|526.9|522.8|526.23|522.13|526.9|522.8|526.07|521.97|30
1636468980000|2021-11-09 14:43:00|526.28|522.18|526.35|522.25|526.54|522.44|526.25|522.15|29
1636468990000|2021-11-09 14:43:10|526.38|522.28|526.02|521.92|526.4|522.3|525.96|521.86|33
1636469000000|2021-11-09 14:43:20|526|521.9|526.02|521.92|526.1|522|525.95|521.85|23
1636469010000|2021-11-09 14:43:30|525.97|521.87|526.19|522.09|526.27|522.17|525.97|521.87|32
1636469020000|2021-11-09 14:43:40|526.18|522.08|526.05|521.95|526.18|522.08|526.01|521.91|21
1636469030000|2021-11-09 14:43:50|526.03|521.93|526.18|522.08|526.21|522.11|526.02|521.92|18
1636469040000|2021-11-09 14:44:00|526.17|522.07|525.43|521.33|526.17|522.07|525.4|521.3|33
1636469050000|2021-11-09 14:44:10|525.33|521.23|525.27|521.17|525.42|521.32|525.14|521.04|26
1636469060000|2021-11-09 14:44:20|525.26|521.16|525.67|521.57|525.67|521.57|525.26|521.16|29
1636469070000|2021-11-09 14:44:30|525.68|521.58|525.75|521.65|525.79|521.69|525.57|521.47|23
1636469080000|2021-11-09 14:44:40|525.73|521.63|525.64|521.54|525.8|521.7|525.58|521.48|17
1636469090000|2021-11-09 14:44:50|525.66|521.56|525.58|521.48|525.68|521.58|525.47|521.37|25
1636469100000|2021-11-09 14:45:00|525.61|521.51|525.73|521.63|525.85|521.75|525.61|521.51|25
1636469110000|2021-11-09 14:45:10|525.75|521.65|525.51|521.41|525.75|521.65|525.47|521.37|17
1636469120000|2021-11-09 14:45:20|525.5|521.4|525.79|521.69|525.79|521.69|525.5|521.4|22
1636469130000|2021-11-09 14:45:30|525.76|521.66|525.88|521.78|525.88|521.78|525.75|521.65|20
1636469140000|2021-11-09 14:45:40|525.91|521.81|525.96|521.86|526.09|521.99|525.89|521.79|28
1636469150000|2021-11-09 14:45:50|525.93|521.83|526.02|521.92|526.02|521.92|525.72|521.62|32
1636469160000|2021-11-09 14:46:00|526.01|521.91|526.05|521.95|526.12|522.02|526.01|521.91|19
1636469170000|2021-11-09 14:46:10|526.08|521.98|526.32|522.22|526.35|522.25|526.07|521.97|24
1636469180000|2021-11-09 14:46:20|526.47|522.37|526.51|522.41|526.56|522.46|526.33|522.23|21
1636469190000|2021-11-09 14:46:30|526.52|522.42|526.47|522.37|526.62|522.52|526.44|522.34|21
1636469200000|2021-11-09 14:46:40|526.45|522.35|526.43|522.33|526.54|522.44|526.41|522.31|23
1636469210000|2021-11-09 14:46:50|526.44|522.34|526.03|521.93|526.44|522.34|526.03|521.93|24
1636469220000|2021-11-09 14:47:00|526.04|521.94|525.97|521.87|526.07|521.97|525.97|521.87|20
1636469230000|2021-11-09 14:47:10|525.94|521.84|526.14|522.04|526.22|522.12|525.93|521.83|21
1636469240000|2021-11-09 14:47:20|526.13|522.03|525.9|521.8|526.14|522.04|525.9|521.8|27
1636469250000|2021-11-09 14:47:30|525.94|521.84|525.81|521.71|526.12|522.02|525.76|521.66|27
1636469260000|2021-11-09 14:47:40|525.82|521.72|525.77|521.67|525.85|521.75|525.67|521.57|19
1636469270000|2021-11-09 14:47:50|525.75|521.65|525.8|521.7|525.99|521.89|525.71|521.61|21
1636469280000|2021-11-09 14:48:00|525.87|521.77|525.37|521.27|525.87|521.77|525.37|521.27|30
1636469290000|2021-11-09 14:48:10|525.33|521.23|524.68|520.58|525.35|521.25|524.66|520.56|23
1636469300000|2021-11-09 14:48:20|524.63|520.53|524.33|520.23|524.63|520.53|524.33|520.23|25
1636469310000|2021-11-09 14:48:30|524.36|520.26|524.16|520.06|524.37|520.27|524.16|520.06|25
1636469320000|2021-11-09 14:48:40|524.19|520.09|524.49|520.39|524.65|520.55|524.13|520.03|27
1636469330000|2021-11-09 14:48:50|524.52|520.42|524.37|520.27|524.57|520.47|524.37|520.27|26
1636469340000|2021-11-09 14:49:00|524.34|520.24|523.51|519.41|524.36|520.26|523.51|519.41|27
1636469350000|2021-11-09 14:49:10|523.5|519.4|522.86|518.76|523.5|519.4|522.81|518.71|32
1636469360000|2021-11-09 14:49:20|522.95|518.85|522.33|518.23|522.95|518.85|522.33|518.23|26
1636469370000|2021-11-09 14:49:30|522.31|518.21|522.4|518.3|522.45|518.35|522.05|517.95|33
1636469380000|2021-11-09 14:49:40|522.37|518.27|521.03|516.93|522.37|518.27|521.02|516.92|35
1636469390000|2021-11-09 14:49:50|520.99|516.89|520.83|516.73|520.99|516.89|520.08|515.98|37
1636469400000|2021-11-09 14:50:00|520.87|516.77|521.39|517.29|521.39|517.29|520.83|516.73|33
1636469410000|2021-11-09 14:50:10|521.37|517.27|521.77|517.67|521.97|517.87|521.37|517.27|34
1636469420000|2021-11-09 14:50:20|521.87|517.77|521.57|517.47|521.87|517.77|521.31|517.21|30
1636469430000|2021-11-09 14:50:30|521.61|517.51|521.69|517.59|521.92|517.82|521.6|517.5|34
1636469440000|2021-11-09 14:50:40|521.66|517.56|521.66|517.56|521.83|517.73|521.58|517.48|29
1636469450000|2021-11-09 14:50:50|521.54|517.44|521.65|517.55|521.85|517.75|521.54|517.44|29
1636469460000|2021-11-09 14:51:00|521.68|517.58|522.04|517.94|522.04|517.94|521.56|517.46|28
1636469470000|2021-11-09 14:51:10|522.03|517.93|522.61|518.51|522.61|518.51|522.03|517.93|31
1636469480000|2021-11-09 14:51:20|522.58|518.48|522.33|518.23|522.8|518.7|522.33|518.23|26
1636469490000|2021-11-09 14:51:30|522.36|518.26|521.82|517.72|522.37|518.27|521.82|517.72|29
1636469500000|2021-11-09 14:51:40|521.78|517.68|521.86|517.76|521.87|517.77|521.77|517.67|21
1636469510000|2021-11-09 14:51:50|521.87|517.77|521.86|517.76|521.87|517.77|521.85|517.75|7
1636469520000|2021-11-09 14:52:00|521.87|517.77|521.76|517.66|521.89|517.79|521.76|517.66|28
1636469530000|2021-11-09 14:52:10|521.77|517.67|520.8|516.7|521.78|517.68|520.8|516.7|27
1636469540000|2021-11-09 14:52:20|520.98|516.88|520.58|516.48|520.98|516.88|520.34|516.24|27
1636469550000|2021-11-09 14:52:30|520.59|516.49|520.98|516.88|521.07|516.97|520.59|516.49|31
1636469560000|2021-11-09 14:52:40|520.94|516.84|520.4|516.3|520.94|516.84|520.4|516.3|31
1636469570000|2021-11-09 14:52:50|520.41|516.31|520.76|516.66|520.84|516.74|520.34|516.24|30
1636469580000|2021-11-09 14:53:00|520.72|516.62|521.12|517.02|521.12|517.02|520.72|516.62|27
1636469590000|2021-11-09 14:53:10|521.09|516.99|520.98|516.88|521.21|517.11|520.98|516.88|26
1636469600000|2021-11-09 14:53:20|520.96|516.86|520.72|516.62|520.98|516.88|520.7|516.6|28
1636469610000|2021-11-09 14:53:30|520.69|516.59|520.34|516.24|520.69|516.59|520.24|516.14|30
1636469620000|2021-11-09 14:53:40|520.32|516.22|519.37|515.27|520.33|516.23|519.28|515.18|30
1636469630000|2021-11-09 14:53:50|519.31|515.21|518.54|514.44|519.34|515.24|518.52|514.42|32
1636469640000|2021-11-09 14:54:00|518.52|514.42|518.27|514.17|518.52|514.42|518.22|514.12|28
1636469650000|2021-11-09 14:54:10|518.25|514.15|517.81|513.71|518.25|514.15|517.56|513.46|32
1636469660000|2021-11-09 14:54:20|517.72|513.62|517.55|513.45|517.82|513.72|517.52|513.42|26
1636469670000|2021-11-09 14:54:30|517.54|513.44|517.35|513.25|517.54|513.44|516.98|512.88|31
1636469680000|2021-11-09 14:54:40|517.38|513.28|517.7|513.6|517.7|513.6|517.38|513.28|31
1636469690000|2021-11-09 14:54:50|517.72|513.62|517.96|513.86|518.05|513.95|517.7|513.6|31
1636469700000|2021-11-09 14:55:00|517.95|513.85|518.38|514.28|518.42|514.32|517.9|513.8|35
1636469710000|2021-11-09 14:55:10|518.39|514.29|518.63|514.53|519.01|514.91|518.39|514.29|35
1636469720000|2021-11-09 14:55:20|518.68|514.58|518.28|514.18|518.69|514.59|518.17|514.07|28
1636469730000|2021-11-09 14:55:30|518.26|514.16|518.21|514.11|518.55|514.45|518.21|514.11|31
1636469740000|2021-11-09 14:55:40|518.28|514.18|518.27|514.17|518.32|514.22|518.24|514.14|21
1636469750000|2021-11-09 14:55:50|518.3|514.2|518.29|514.19|518.35|514.25|518.24|514.14|25
1636469760000|2021-11-09 14:56:00|518.28|514.18|518.42|514.32|518.47|514.37|518.28|514.18|27
1636469770000|2021-11-09 14:56:10|518.43|514.33|518.48|514.38|518.56|514.46|518.42|514.32|27
1636469780000|2021-11-09 14:56:20|518.46|514.36|518.35|514.25|518.48|514.38|518.3|514.2|23
1636469790000|2021-11-09 14:56:30|518.32|514.22|518.35|514.25|518.52|514.42|518.27|514.17|23
1636469800000|2021-11-09 14:56:40|518.37|514.27|518.24|514.14|518.37|514.27|518.2|514.1|20
1636469810000|2021-11-09 14:56:50|518.26|514.16|518.37|514.27|518.39|514.29|518.17|514.07|23
1636469820000|2021-11-09 14:57:00|518.29|514.19|518.33|514.23|518.39|514.29|518.26|514.16|12
1636469830000|2021-11-09 14:57:10|518.32|514.22|518.2|514.1|518.32|514.22|518.15|514.05|16
1636469840000|2021-11-09 14:57:20|518.23|514.13|518.43|514.33|518.43|514.33|518.15|514.05|15
1636469850000|2021-11-09 14:57:30|518.41|514.31|518.42|514.32|518.42|514.32|518.33|514.23|24
1636469860000|2021-11-09 14:57:40|518.41|514.31|518.29|514.19|518.43|514.33|518.23|514.13|22
1636469870000|2021-11-09 14:57:50|518.36|514.26|518.09|513.99|518.49|514.39|518.09|513.99|29
1636469880000|2021-11-09 14:58:00|518.06|513.96|516.31|512.21|518.06|513.96|516.15|512.05|36
1636469890000|2021-11-09 14:58:10|516.35|512.25|516.76|512.66|516.86|512.76|516.16|512.06|35
1636469900000|2021-11-09 14:58:20|516.82|512.72|516.63|512.53|517.49|513.39|516.63|512.53|39
1636469910000|2021-11-09 14:58:30|516.64|512.54|516.05|511.95|516.68|512.58|516.04|511.94|38
1636469920000|2021-11-09 14:58:40|515.98|511.88|515.67|511.57|515.98|511.88|515.49|511.39|33
1636469930000|2021-11-09 14:58:50|515.7|511.6|516.43|512.33|516.43|512.33|515.68|511.58|34
1636469940000|2021-11-09 14:59:00|516.48|512.38|516.26|512.16|516.74|512.64|516.26|512.16|37
1636469950000|2021-11-09 14:59:10|516.15|512.05|516.03|511.93|516.2|512.1|515.64|511.54|34
1636469960000|2021-11-09 14:59:20|516.04|511.94|515.84|511.74|516.05|511.95|515.78|511.68|34
1636469970000|2021-11-09 14:59:30|515.79|511.69|515.85|511.75|516.08|511.98|515.76|511.66|33
1636469980000|2021-11-09 14:59:40|515.81|511.71|515.4|511.3|515.81|511.71|515.35|511.25|27
1636469990000|2021-11-09 14:59:50|515.48|511.38|516.5|512.4|516.5|512.4|515.43|511.33|35
1636470000000|2021-11-09 15:00:00|516.49|512.39|516.35|512.25|516.53|512.43|516.17|512.07|29
1636470010000|2021-11-09 15:00:10|516.33|512.23|516.59|512.49|516.69|512.59|516.33|512.23|31
1636470020000|2021-11-09 15:00:20|516.62|512.52|516.11|512.01|516.62|512.52|515.7|511.6|34
1636470030000|2021-11-09 15:00:30|516.13|512.03|515.59|511.49|516.18|512.08|515.57|511.47|23
1636470040000|2021-11-09 15:00:40|515.58|511.48|515.12|511.02|515.58|511.48|515.1|511|32
1636470050000|2021-11-09 15:00:50|515.11|511.01|515.13|511.03|515.22|511.12|515.08|510.98|26
1636470060000|2021-11-09 15:01:00|515.12|511.02|514.42|510.32|515.12|511.02|514.42|510.32|30
1636470070000|2021-11-09 15:01:10|514.41|510.31|514.34|510.24|514.42|510.32|514.07|509.97|36
1636470080000|2021-11-09 15:01:20|514.43|510.33|513.92|509.82|514.46|510.36|513.88|509.78|32
1636470090000|2021-11-09 15:01:30|513.88|509.78|512.95|508.85|513.88|509.78|512.7|508.6|37
1636470100000|2021-11-09 15:01:40|513.01|508.91|512.53|508.43|513.01|508.91|512.43|508.33|35
1636470110000|2021-11-09 15:01:50|512.45|508.35|512.04|507.94|512.53|508.43|511.94|507.84|34
1636470120000|2021-11-09 15:02:00|512.03|507.93|510.61|506.51|512.12|508.02|510.61|506.51|36
1636470130000|2021-11-09 15:02:10|510.6|506.5|510.86|506.76|510.86|506.76|510.46|506.36|36
1636470140000|2021-11-09 15:02:20|510.85|506.75|510.73|506.63|510.89|506.79|510.68|506.58|33
1636470150000|2021-11-09 15:02:30|510.74|506.64|510.82|506.72|510.9|506.8|510.73|506.63|30
1636470160000|2021-11-09 15:02:40|510.84|506.74|510.71|506.61|510.85|506.75|510.71|506.61|18
1636470170000|2021-11-09 15:02:50|510.7|506.6|510.84|506.74|510.92|506.82|510.67|506.57|23
1636470180000|2021-11-09 15:03:00|510.77|506.67|510.53|506.43|510.92|506.82|510.51|506.41|24
1636470190000|2021-11-09 15:03:10|510.47|506.37|510.46|506.36|510.6|506.5|510.01|505.91|33
1636470200000|2021-11-09 15:03:20|510.48|506.38|510.82|506.72|510.91|506.81|510.48|506.38|26
1636470210000|2021-11-09 15:03:30|510.83|506.73|511.75|507.65|511.78|507.68|510.83|506.73|24
1636470220000|2021-11-09 15:03:40|511.78|507.68|512.55|508.45|512.84|508.74|511.75|507.65|31
1636470230000|2021-11-09 15:03:50|512.51|508.41|512.67|508.57|512.67|508.57|512.49|508.39|27
1636470240000|2021-11-09 15:04:00|512.68|508.58|512.84|508.74|512.84|508.74|512.47|508.37|28
1636470250000|2021-11-09 15:04:10|512.9|508.8|511.77|507.67|512.9|508.8|511.77|507.67|29
1636470260000|2021-11-09 15:04:20|511.8|507.7|511.29|507.19|511.8|507.7|511.23|507.13|31
1636470270000|2021-11-09 15:04:30|511.26|507.16|511.46|507.36|511.95|507.85|511.24|507.14|31
1636470280000|2021-11-09 15:04:40|511.41|507.31|510.88|506.78|511.41|507.31|510.76|506.66|34
1636470290000|2021-11-09 15:04:50|510.92|506.82|510.44|506.34|511.16|507.06|510.44|506.34|39
1636470300000|2021-11-09 15:05:00|510.29|506.19|510.03|505.93|510.37|506.27|509.68|505.58|36
1636470310000|2021-11-09 15:05:10|509.94|505.84|510.12|506.02|510.33|506.23|509.92|505.82|35
1636470320000|2021-11-09 15:05:20|510.11|506.01|509.89|505.79|510.16|506.06|509.87|505.77|34
1636470330000|2021-11-09 15:05:30|509.92|505.82|509.56|505.46|510.08|505.98|509.56|505.46|31
1636470340000|2021-11-09 15:05:40|509.51|505.41|509.06|504.96|509.65|505.55|508.98|504.88|30
1636470350000|2021-11-09 15:05:50|508.93|504.83|508.42|504.32|508.96|504.86|508.42|504.32|28
1636470360000|2021-11-09 15:06:00|508.39|504.29|508.74|504.64|509.01|504.91|508.39|504.29|29
1636470370000|2021-11-09 15:06:10|508.78|504.68|508.5|504.4|509.09|504.99|508.47|504.37|32
1636470380000|2021-11-09 15:06:20|508.49|504.39|508.02|503.92|508.49|504.39|507.96|503.86|26
1636470390000|2021-11-09 15:06:30|507.97|503.87|506.1|502|508|503.9|506.05|501.95|36
1636470400000|2021-11-09 15:06:40|506.27|502.17|506.91|502.81|507.02|502.92|506.14|502.04|37
1636470410000|2021-11-09 15:06:50|506.85|502.75|507.2|503.1|507.48|503.38|506.85|502.75|32
1636470420000|2021-11-09 15:07:00|507.19|503.09|506.22|502.12|507.19|503.09|506.22|502.12|35
1636470430000|2021-11-09 15:07:10|506.21|502.11|506.04|501.94|506.39|502.29|505.8|501.7|29
1636470440000|2021-11-09 15:07:20|506.07|501.97|505.36|501.26|506.07|501.97|505.26|501.16|35
1636470450000|2021-11-09 15:07:30|505.31|501.21|504.2|500.1|505.34|501.24|504.2|500.1|36
1636470460000|2021-11-09 15:07:40|504.29|500.19|504.44|500.34|504.57|500.47|503.85|499.75|36
1636470470000|2021-11-09 15:07:50|504.49|500.39|505.01|500.91|505.17|501.07|504.49|500.39|36
1636470480000|2021-11-09 15:08:00|505.1|501|506.67|502.57|506.67|502.57|505.1|501|34
1636470490000|2021-11-09 15:08:10|506.69|502.59|508.05|503.95|508.13|504.03|506.69|502.59|37
1636470500000|2021-11-09 15:08:20|508.06|503.96|509.35|505.25|509.51|505.41|508.06|503.96|34
1636470510000|2021-11-09 15:08:30|509.27|505.17|509.49|505.39|509.49|505.39|508.82|504.72|37
1636470520000|2021-11-09 15:08:40|509.36|505.26|509.32|505.22|509.64|505.54|509.17|505.07|33
1636470530000|2021-11-09 15:08:50|509.36|505.26|509.66|505.56|509.67|505.57|509.34|505.24|34
1636470540000|2021-11-09 15:09:00|509.67|505.57|508.97|504.87|509.78|505.68|508.88|504.78|35
1636470550000|2021-11-09 15:09:10|508.96|504.86|509.32|505.22|509.59|505.49|508.96|504.86|35
1636470560000|2021-11-09 15:09:20|509.31|505.21|510.21|506.11|510.21|506.11|509.31|505.21|31
1636470570000|2021-11-09 15:09:30|510.24|506.14|510.1|506|510.47|506.37|509.99|505.89|37
1636470580000|2021-11-09 15:09:40|510.12|506.02|510.39|506.29|510.5|506.4|509.89|505.79|33
1636470590000|2021-11-09 15:09:50|510.4|506.3|510.3|506.2|510.55|506.45|510.3|506.2|31
1636470600000|2021-11-09 15:10:00|510.29|506.19|509.39|505.29|510.29|506.19|509.39|505.29|34
1636470610000|2021-11-09 15:10:10|509.4|505.3|509.55|505.45|509.55|505.45|509.02|504.92|29
1636470620000|2021-11-09 15:10:20|509.52|505.42|509.3|505.2|509.77|505.67|509.3|505.2|34
1636470630000|2021-11-09 15:10:30|509.31|505.21|509.17|505.07|509.32|505.22|509.1|505|33
1636470640000|2021-11-09 15:10:40|509.19|505.09|509.67|505.57|509.87|505.77|509.19|505.09|32
1636470650000|2021-11-09 15:10:50|509.68|505.58|509.18|505.08|509.68|505.58|509.18|505.08|26
1636470660000|2021-11-09 15:11:00|509.19|505.09|510|505.9|510|505.9|509.19|505.09|32
1636470670000|2021-11-09 15:11:10|509.97|505.87|510.18|506.08|510.39|506.29|509.97|505.87|28
1636470680000|2021-11-09 15:11:20|510.15|506.05|510.27|506.17|510.43|506.33|510.15|506.05|31
1636470690000|2021-11-09 15:11:30|510.25|506.15|510.5|506.4|510.53|506.43|509.98|505.88|31
1636470700000|2021-11-09 15:11:40|510.53|506.43|510.61|506.51|511.01|506.91|510.51|506.41|35
1636470710000|2021-11-09 15:11:50|510.54|506.44|511.07|506.97|511.07|506.97|510.44|506.34|30
1636470720000|2021-11-09 15:12:00|511.09|506.99|511.19|507.09|511.22|507.12|510.87|506.77|33
1636470730000|2021-11-09 15:12:10|511.22|507.12|511.28|507.18|511.55|507.45|511.2|507.1|31
1636470740000|2021-11-09 15:12:20|511.32|507.22|511.42|507.32|511.43|507.33|511.32|507.22|17
1636470750000|2021-11-09 15:12:30|511.45|507.35|511.91|507.81|511.97|507.87|511.44|507.34|26
1636470760000|2021-11-09 15:12:40|511.95|507.85|512.24|508.14|512.72|508.62|511.93|507.83|35
1636470770000|2021-11-09 15:12:50|512.51|508.41|511.13|507.03|512.68|508.58|510.95|506.85|33
1636470780000|2021-11-09 15:13:00|511.03|506.93|511.41|507.31|511.41|507.31|511.03|506.93|34
1636470790000|2021-11-09 15:13:10|511.43|507.33|511.54|507.44|511.59|507.49|511.11|507.01|35
1636470800000|2021-11-09 15:13:20|511.56|507.46|511.8|507.7|511.8|507.7|511.53|507.43|31
1636470810000|2021-11-09 15:13:30|511.79|507.69|512.68|508.58|512.68|508.58|511.73|507.63|31
1636470820000|2021-11-09 15:13:40|512.6|508.5|511.92|507.82|512.72|508.62|511.92|507.82|34
1636470830000|2021-11-09 15:13:50|512.02|507.92|511.92|507.82|512.27|508.17|511.52|507.42|35
1636470840000|2021-11-09 15:14:00|511.94|507.84|512.19|508.09|512.19|508.09|511.86|507.76|35
1636470850000|2021-11-09 15:14:10|512.22|508.12|512.28|508.18|512.68|508.58|512.22|508.12|29
1636470860000|2021-11-09 15:14:20|512.27|508.17|512.83|508.73|512.83|508.73|512.22|508.12|34
1636470870000|2021-11-09 15:14:30|512.8|508.7|513.5|509.4|513.52|509.42|512.8|508.7|31
1636470880000|2021-11-09 15:14:40|513.52|509.42|513.69|509.59|514|509.9|513.42|509.32|33
1636470890000|2021-11-09 15:14:50|513.65|509.55|514.28|510.18|514.28|510.18|513.31|509.21|28
1636470900000|2021-11-09 15:15:00|514.26|510.16|514.52|510.42|514.93|510.83|514.26|510.16|31
1636470910000|2021-11-09 15:15:10|514.54|510.44|514.89|510.79|514.98|510.88|514.54|510.44|27
1636470920000|2021-11-09 15:15:20|514.88|510.78|513.67|509.57|514.88|510.78|513.64|509.54|32
1636470930000|2021-11-09 15:15:30|513.68|509.58|514.04|509.94|514.17|510.07|513.66|509.56|30
1636470940000|2021-11-09 15:15:40|514.06|509.96|514.19|510.09|514.46|510.36|514.06|509.96|34
1636470950000|2021-11-09 15:15:50|514.17|510.07|514.69|510.59|514.7|510.6|514.1|510|33
1636470960000|2021-11-09 15:16:00|514.92|510.82|516.02|511.92|516.02|511.92|514.89|510.79|30
1636470970000|2021-11-09 15:16:10|516.06|511.96|515.97|511.87|516.3|512.2|515.73|511.63|31
1636470980000|2021-11-09 15:16:20|515.99|511.89|516|511.9|516.32|512.22|515.79|511.69|33
1636470990000|2021-11-09 15:16:30|516.01|511.91|516.97|512.87|517|512.9|516.01|511.91|33
1636471000000|2021-11-09 15:16:40|516.93|512.83|517.28|513.18|517.5|513.4|516.93|512.83|37
1636471010000|2021-11-09 15:16:50|517.31|513.21|518.37|514.27|518.37|514.27|517.26|513.16|32
1636471020000|2021-11-09 15:17:00|518.46|514.36|518.63|514.53|518.74|514.64|518.46|514.36|28
1636471030000|2021-11-09 15:17:10|518.64|514.54|517.89|513.79|518.64|514.54|517.85|513.75|36
1636471040000|2021-11-09 15:17:20|517.93|513.83|517.79|513.69|518.14|514.04|517.78|513.68|36
1636471050000|2021-11-09 15:17:30|517.74|513.64|518.33|514.23|518.33|514.23|517.71|513.61|37
1636471060000|2021-11-09 15:17:40|518.35|514.25|518.32|514.22|518.49|514.39|518.06|513.96|35
1636471070000|2021-11-09 15:17:50|518.22|514.12|517.09|512.99|518.22|514.12|517.05|512.95|27
1636471080000|2021-11-09 15:18:00|517.08|512.98|517.42|513.32|517.42|513.32|516.99|512.89|31
1636471090000|2021-11-09 15:18:10|517.44|513.34|516.79|512.69|517.69|513.59|516.77|512.67|33
1636471100000|2021-11-09 15:18:20|516.84|512.74|516.27|512.17|516.86|512.76|516.27|512.17|35
1636471110000|2021-11-09 15:18:30|516.26|512.16|515.77|511.67|516.26|512.16|515.69|511.59|37
1636471120000|2021-11-09 15:18:40|515.7|511.6|515.49|511.39|515.7|511.6|515.22|511.12|34
1636471130000|2021-11-09 15:18:50|515.54|511.44|515.18|511.08|515.55|511.45|515.18|511.08|30
1636471140000|2021-11-09 15:19:00|515.17|511.07|514.54|510.44|515.21|511.11|514.49|510.39|31
1636471150000|2021-11-09 15:19:10|514.57|510.47|513.71|509.61|514.77|510.67|513.67|509.57|35
1636471160000|2021-11-09 15:19:20|513.7|509.6|513.05|508.95|513.78|509.68|513.05|508.95|30
1636471170000|2021-11-09 15:19:30|513.06|508.96|513.6|509.5|513.6|509.5|513.05|508.95|31
1636471180000|2021-11-09 15:19:40|513.67|509.57|514.86|510.76|514.86|510.76|513.65|509.55|33
1636471190000|2021-11-09 15:19:50|514.88|510.78|515.17|511.07|515.17|511.07|514.84|510.74|33
1636471200000|2021-11-09 15:20:00|515.18|511.08|516.5|512.4|516.52|512.42|515.16|511.06|36
1636471210000|2021-11-09 15:20:10|516.53|512.43|517.06|512.96|517.06|512.96|516.53|512.43|32
1636471220000|2021-11-09 15:20:20|517.08|512.98|517.91|513.81|518.17|514.07|517.08|512.98|37
1636471230000|2021-11-09 15:20:30|517.95|513.85|517.92|513.82|518.26|514.16|517.86|513.76|33
1636471240000|2021-11-09 15:20:40|517.89|513.79|518.01|513.91|518.01|513.91|517.42|513.32|31
1636471250000|2021-11-09 15:20:50|518|513.9|517.34|513.24|518.25|514.15|517.34|513.24|35
1636471260000|2021-11-09 15:21:00|517.33|513.23|517.84|513.74|517.93|513.83|517.09|512.99|37
1636471270000|2021-11-09 15:21:10|517.86|513.76|516.5|512.4|517.99|513.89|516.5|512.4|38
1636471280000|2021-11-09 15:21:20|516.53|512.43|516.65|512.55|516.79|512.69|516.33|512.23|37
1636471290000|2021-11-09 15:21:30|516.64|512.54|516.25|512.15|516.98|512.88|516|511.9|32
1636471300000|2021-11-09 15:21:40|516.09|511.99|516.79|512.69|516.79|512.69|515.98|511.88|35
1636471310000|2021-11-09 15:21:50|516.82|512.72|516.55|512.45|517.07|512.97|516.55|512.45|32
1636471320000|2021-11-09 15:22:00|516.52|512.42|515.71|511.61|516.52|512.42|515.71|511.61|37
1636471330000|2021-11-09 15:22:10|515.7|511.6|515.66|511.56|515.76|511.66|515.56|511.46|34
1636471340000|2021-11-09 15:22:20|515.68|511.58|515.11|511.01|515.81|511.71|515.11|511.01|29
1636471350000|2021-11-09 15:22:30|515.1|511|514.93|510.83|515.1|511|514.6|510.5|30
1636471360000|2021-11-09 15:22:40|514.9|510.8|515.26|511.16|515.26|511.16|514.77|510.67|33
1636471370000|2021-11-09 15:22:50|515.27|511.17|515.51|511.41|515.52|511.42|515.2|511.1|30
1636471380000|2021-11-09 15:23:00|515.5|511.4|514.93|510.83|515.58|511.48|514.93|510.83|32
1636471390000|2021-11-09 15:23:10|514.98|510.88|515.34|511.24|515.41|511.31|514.84|510.74|33
1636471400000|2021-11-09 15:23:20|515.44|511.34|515.29|511.19|515.64|511.54|515.29|511.19|33
1636471410000|2021-11-09 15:23:30|515.28|511.18|515.1|511|515.34|511.24|515.06|510.96|34
1636471420000|2021-11-09 15:23:40|515.07|510.97|514.28|510.18|515.07|510.97|514.18|510.08|30
1636471430000|2021-11-09 15:23:50|514.31|510.21|514.47|510.37|514.48|510.38|514.19|510.09|35
1636471440000|2021-11-09 15:24:00|514.46|510.36|514.28|510.18|514.51|510.41|514.26|510.16|30
1636471450000|2021-11-09 15:24:10|514.27|510.17|512.85|508.75|514.29|510.19|512.8|508.7|32
1636471460000|2021-11-09 15:24:20|512.87|508.77|512.53|508.43|512.96|508.86|512.34|508.24|36
1636471470000|2021-11-09 15:24:30|512.54|508.44|512.3|508.2|512.7|508.6|512.3|508.2|34
1636471480000|2021-11-09 15:24:40|512.28|508.18|511.5|507.4|512.38|508.28|511.5|507.4|34
1636471490000|2021-11-09 15:24:50|511.49|507.39|510.13|506.03|511.57|507.47|510.05|505.95|37
1636471500000|2021-11-09 15:25:00|510.07|505.97|511.58|507.48|511.58|507.48|510|505.9|37
1636471510000|2021-11-09 15:25:10|511.72|507.62|512.68|508.58|512.75|508.65|511.62|507.52|38
1636471520000|2021-11-09 15:25:20|512.73|508.63|512.54|508.44|512.73|508.63|512.2|508.1|35
1636471530000|2021-11-09 15:25:30|512.56|508.46|513.64|509.54|513.64|509.54|512.56|508.46|30
1636471540000|2021-11-09 15:25:40|513.65|509.55|513.44|509.34|513.78|509.68|513.2|509.1|26
1636471550000|2021-11-09 15:25:50|513.43|509.33|514.01|509.91|514.06|509.96|513.43|509.33|24
1636471560000|2021-11-09 15:26:00|513.93|509.83|513.37|509.27|514.05|509.95|513.37|509.27|35
1636471570000|2021-11-09 15:26:10|513.35|509.25|513.26|509.16|513.44|509.34|513.16|509.06|36
1636471580000|2021-11-09 15:26:20|513.27|509.17|513.47|509.37|513.66|509.56|513.2|509.1|34
1636471590000|2021-11-09 15:26:30|513.45|509.35|514.08|509.98|514.08|509.98|513.45|509.35|29
1636471600000|2021-11-09 15:26:40|514.07|509.97|513.41|509.31|514.09|509.99|513.41|509.31|31
1636471610000|2021-11-09 15:26:50|513.49|509.39|513.22|509.12|513.49|509.39|513.19|509.09|28
1636471620000|2021-11-09 15:27:00|513.18|509.08|513.2|509.1|513.22|509.12|513.06|508.96|26
1636471630000|2021-11-09 15:27:10|513.26|509.16|512.98|508.88|513.66|509.56|512.98|508.88|34
1636471640000|2021-11-09 15:27:20|512.95|508.85|512.81|508.71|513.2|509.1|512.81|508.71|29
1636471650000|2021-11-09 15:27:30|512.89|508.79|513.25|509.15|513.25|509.15|512.57|508.47|27
1636471660000|2021-11-09 15:27:40|513.3|509.2|513.59|509.49|513.62|509.52|513.3|509.2|26
1636471670000|2021-11-09 15:27:50|513.6|509.5|513.53|509.43|513.67|509.57|513.5|509.4|22
1636471680000|2021-11-09 15:28:00|513.58|509.48|513.41|509.31|513.7|509.6|513.32|509.22|27
1636471690000|2021-11-09 15:28:10|513.44|509.34|512.95|508.85|513.48|509.38|512.92|508.82|35
1636471700000|2021-11-09 15:28:20|512.84|508.74|512.49|508.39|512.84|508.74|512.39|508.29|32
1636471710000|2021-11-09 15:28:30|512.52|508.42|511.92|507.82|512.52|508.42|511.89|507.79|31
1636471720000|2021-11-09 15:28:40|511.84|507.74|511.33|507.23|512.09|507.99|511.25|507.15|32
1636471730000|2021-11-09 15:28:50|511.18|507.08|511.68|507.58|511.78|507.68|511.09|506.99|35
1636471740000|2021-11-09 15:29:00|511.69|507.59|514.37|510.27|514.42|510.32|511.18|507.08|38
1636471750000|2021-11-09 15:29:10|514.35|510.25|514.23|510.13|514.88|510.78|513.95|509.85|34
1636471760000|2021-11-09 15:29:20|514.25|510.15|514.71|510.61|514.71|510.61|514.03|509.93|38
1636471770000|2021-11-09 15:29:30|514.55|510.45|514.24|510.14|514.59|510.49|513.9|509.8|37
1636471780000|2021-11-09 15:29:40|514.19|510.09|514.03|509.93|514.37|510.27|513.9|509.8|36
1636471790000|2021-11-09 15:29:50|514.04|509.94|513.93|509.83|514.23|510.13|513.51|509.41|37
1636471800000|2021-11-09 15:30:00|513.82|509.72|514.44|510.34|514.51|510.41|513.82|509.72|33
1636471810000|2021-11-09 15:30:10|514.53|510.43|514.86|510.76|515.1|511|514.53|510.43|32
1636471820000|2021-11-09 15:30:20|514.97|510.87|515.24|511.14|515.24|511.14|514.97|510.87|32
1636471830000|2021-11-09 15:30:30|515.26|511.16|514.92|510.82|515.3|511.2|514.9|510.8|39
1636471840000|2021-11-09 15:30:40|514.89|510.79|515.21|511.11|515.47|511.37|514.86|510.76|34
1636471850000|2021-11-09 15:30:50|515.22|511.12|515.52|511.42|515.52|511.42|515.16|511.06|27
1636471860000|2021-11-09 15:31:00|515.55|511.45|515.5|511.4|515.59|511.49|515.43|511.33|20
1636471870000|2021-11-09 15:31:10|515.51|511.41|516.41|512.31|516.41|512.31|515.51|511.41|29
1636471880000|2021-11-09 15:31:20|516.46|512.36|516.5|512.4|516.91|512.81|516.46|512.36|30
1636471890000|2021-11-09 15:31:30|516.48|512.38|517.45|513.35|517.45|513.35|516.48|512.38|27
1636471900000|2021-11-09 15:31:40|517.43|513.33|517.79|513.69|517.87|513.77|517.36|513.26|26
1636471910000|2021-11-09 15:31:50|517.8|513.7|517.04|512.94|517.81|513.71|517.04|512.94|27
1636471920000|2021-11-09 15:32:00|516.66|512.56|516.82|512.72|516.96|512.86|516.58|512.48|39
1636471930000|2021-11-09 15:32:10|516.84|512.74|516.21|512.11|516.84|512.74|516.17|512.07|35
1636471940000|2021-11-09 15:32:20|516.25|512.15|516.66|512.56|516.66|512.56|516.25|512.15|26
1636471950000|2021-11-09 15:32:30|516.68|512.58|516.92|512.82|517.02|512.92|516.65|512.55|28
1636471960000|2021-11-09 15:32:40|516.89|512.79|516.9|512.8|517.07|512.97|516.84|512.74|21
1636471970000|2021-11-09 15:32:50|516.88|512.78|516.56|512.46|516.91|512.81|516.53|512.43|26
1636471980000|2021-11-09 15:33:00|516.54|512.44|517.25|513.15|517.25|513.15|516.54|512.44|22
1636471990000|2021-11-09 15:33:10|517.26|513.16|517.63|513.53|517.65|513.55|517.26|513.16|25
1636472000000|2021-11-09 15:33:20|517.72|513.62|517.7|513.6|518.03|513.93|517.7|513.6|30
1636472010000|2021-11-09 15:33:30|517.72|513.62|517.61|513.51|517.73|513.63|517.56|513.46|19
1636472020000|2021-11-09 15:33:40|517.62|513.52|517.54|513.44|517.71|513.61|517.52|513.42|19
1636472030000|2021-11-09 15:33:50|517.52|513.42|516.96|512.86|517.53|513.43|516.96|512.86|27
1636472040000|2021-11-09 15:34:00|516.97|512.87|517.16|513.06|517.16|513.06|516.93|512.83|16
1636472050000|2021-11-09 15:34:10|517.15|513.05|517.34|513.24|517.34|513.24|517.15|513.05|20
1636472060000|2021-11-09 15:34:20|517.33|513.23|517.64|513.54|517.76|513.66|517.33|513.23|27
1636472070000|2021-11-09 15:34:30|517.59|513.49|517.41|513.31|517.73|513.63|517.39|513.29|25
1636472080000|2021-11-09 15:34:40|517.43|513.33|517.21|513.11|517.43|513.33|517.18|513.08|20
1636472090000|2021-11-09 15:34:50|517.23|513.13|517.32|513.22|517.41|513.31|517.21|513.11|16
1636472100000|2021-11-09 15:35:00|517.34|513.24|517.56|513.46|517.84|513.74|517.34|513.24|24
1636472110000|2021-11-09 15:35:10|517.51|513.41|518.81|514.71|519.34|515.24|517.43|513.33|34
1636472120000|2021-11-09 15:35:20|518.88|514.78|518.94|514.84|519.35|515.25|518.88|514.78|33
1636472130000|2021-11-09 15:35:30|518.89|514.79|518.53|514.43|518.89|514.79|518.5|514.4|27
1636472140000|2021-11-09 15:35:40|518.52|514.42|518.57|514.47|518.98|514.88|518.47|514.37|32
1636472150000|2021-11-09 15:35:50|518.53|514.43|518.5|514.4|518.67|514.57|518.41|514.31|24
1636472160000|2021-11-09 15:36:00|518.52|514.42|518.78|514.68|518.78|514.68|518.46|514.36|30
1636472170000|2021-11-09 15:36:10|518.79|514.69|519.46|515.36|519.47|515.37|518.74|514.64|26
1636472180000|2021-11-09 15:36:20|519.44|515.34|521.38|517.28|521.38|517.28|519.44|515.34|37
1636472190000|2021-11-09 15:36:30|521.3|517.2|520.6|516.5|521.3|517.2|520.6|516.5|35
1636472200000|2021-11-09 15:36:40|520.59|516.49|520.98|516.88|521.12|517.02|520.42|516.32|33
1636472210000|2021-11-09 15:36:50|520.99|516.89|520.75|516.65|521|516.9|520.58|516.48|37
1636472220000|2021-11-09 15:37:00|520.73|516.63|520.47|516.37|520.84|516.74|520.36|516.26|35
1636472230000|2021-11-09 15:37:10|520.38|516.28|519.92|515.82|520.38|516.28|519.91|515.81|33
1636472240000|2021-11-09 15:37:20|519.91|515.81|520.37|516.27|520.43|516.33|519.85|515.75|32
1636472250000|2021-11-09 15:37:30|520.35|516.25|520.2|516.1|520.35|516.25|520.17|516.07|28
1636472260000|2021-11-09 15:37:40|520.16|516.06|519.82|515.72|520.31|516.21|519.82|515.72|26
1636472270000|2021-11-09 15:37:50|519.79|515.69|518.97|514.87|519.79|515.69|518.97|514.87|37
1636472280000|2021-11-09 15:38:00|519.01|514.91|519.48|515.38|519.48|515.38|518.93|514.83|28
1636472290000|2021-11-09 15:38:10|519.49|515.39|519.49|515.39|519.65|515.55|519.37|515.27|30
1636472300000|2021-11-09 15:38:20|519.45|515.35|519.25|515.15|519.48|515.38|519.25|515.15|26
1636472310000|2021-11-09 15:38:30|519.26|515.16|518.34|514.24|519.27|515.17|518.19|514.09|35
1636472320000|2021-11-09 15:38:40|518.4|514.3|518.84|514.74|519.14|515.04|518.4|514.3|36
1636472330000|2021-11-09 15:38:50|518.82|514.72|518.7|514.6|518.94|514.84|518.7|514.6|25
1636472340000|2021-11-09 15:39:00|518.71|514.61|518.39|514.29|518.71|514.61|518.37|514.27|26
1636472350000|2021-11-09 15:39:10|518.38|514.28|518.41|514.31|518.5|514.4|518.37|514.27|15
1636472360000|2021-11-09 15:39:20|518.37|514.27|518.28|514.18|518.42|514.32|518.06|513.96|24
1636472370000|2021-11-09 15:39:30|518.27|514.17|517.76|513.66|518.27|514.17|517.71|513.61|32
1636472380000|2021-11-09 15:39:40|517.75|513.65|517.06|512.96|517.75|513.65|517.06|512.96|27
1636472390000|2021-11-09 15:39:50|517.05|512.95|517.13|513.03|517.24|513.14|517|512.9|33
1636472400000|2021-11-09 15:40:00|517.12|513.02|518.25|514.15|518.37|514.27|517.12|513.02|31
1636472410000|2021-11-09 15:40:10|518.17|514.07|518.33|514.23|518.44|514.34|518.07|513.97|35
1636472420000|2021-11-09 15:40:20|518.32|514.22|518.21|514.11|518.52|514.42|518.2|514.1|28
1636472430000|2021-11-09 15:40:30|518.31|514.21|518.08|513.98|518.31|514.21|518.01|513.91|25
1636472440000|2021-11-09 15:40:40|518.06|513.96|518.15|514.05|518.5|514.4|518.05|513.95|31
1636472450000|2021-11-09 15:40:50|518.17|514.07|517.8|513.7|518.17|514.07|517.77|513.67|22
1636472460000|2021-11-09 15:41:00|517.78|513.68|518.11|514.01|518.11|514.01|517.71|513.61|27
1636472470000|2021-11-09 15:41:10|518.13|514.03|517.81|513.71|518.13|514.03|517.81|513.71|30
1636472480000|2021-11-09 15:41:20|517.78|513.68|517.52|513.42|517.78|513.68|517.52|513.42|33
1636472490000|2021-11-09 15:41:30|517.5|513.4|517.4|513.3|517.54|513.44|517.26|513.16|31
1636472500000|2021-11-09 15:41:40|517.39|513.29|516.91|512.81|517.4|513.3|516.91|512.81|29
1636472510000|2021-11-09 15:41:50|516.93|512.83|516.41|512.31|516.94|512.84|516.38|512.28|33
1636472520000|2021-11-09 15:42:00|516.42|512.32|516.38|512.28|516.43|512.33|516.32|512.22|27
1636472530000|2021-11-09 15:42:10|516.39|512.29|515.73|511.63|516.39|512.29|515.73|511.63|25
1636472540000|2021-11-09 15:42:20|515.68|511.58|516.6|512.5|516.6|512.5|515.39|511.29|32
1636472550000|2021-11-09 15:42:30|516.61|512.51|516.22|512.12|516.61|512.51|516.05|511.95|28
1636472560000|2021-11-09 15:42:40|516.21|512.11|516.47|512.37|516.47|512.37|516.21|512.11|24
1636472570000|2021-11-09 15:42:50|516.45|512.35|515.96|511.86|516.46|512.36|515.82|511.72|32
1636472580000|2021-11-09 15:43:00|516|511.9|517|512.9|517|512.9|516|511.9|33
1636472590000|2021-11-09 15:43:10|516.99|512.89|517.01|512.91|517.36|513.26|516.99|512.89|34
1636472600000|2021-11-09 15:43:20|517.04|512.94|516.8|512.7|517.09|512.99|516.58|512.48|35
1636472610000|2021-11-09 15:43:30|516.79|512.69|516.7|512.6|516.88|512.78|516.57|512.47|34
1636472620000|2021-11-09 15:43:40|516.74|512.64|517.28|513.18|517.28|513.18|516.7|512.6|30
1636472630000|2021-11-09 15:43:50|517.29|513.19|517.22|513.12|517.38|513.28|517.17|513.07|32
1636472640000|2021-11-09 15:44:00|517.24|513.14|517.26|513.16|517.34|513.24|517.13|513.03|28
1636472650000|2021-11-09 15:44:10|517.25|513.15|517.76|513.66|517.76|513.66|517.25|513.15|27
1636472660000|2021-11-09 15:44:20|517.77|513.67|517.29|513.19|517.82|513.72|517.23|513.13|31
1636472670000|2021-11-09 15:44:30|517.32|513.22|517.71|513.61|517.71|513.61|517.32|513.22|18
1636472680000|2021-11-09 15:44:40|517.7|513.6|518.47|514.37|518.52|514.42|517.66|513.56|27
1636472690000|2021-11-09 15:44:50|518.46|514.36|518.53|514.43|518.53|514.43|518.28|514.18|27
1636472700000|2021-11-09 15:45:00|518.56|514.46|518.18|514.08|518.64|514.54|518.18|514.08|32
1636472710000|2021-11-09 15:45:10|518.17|514.07|518.25|514.15|518.31|514.21|518.16|514.06|24
1636472720000|2021-11-09 15:45:20|518.14|514.04|518.01|513.91|518.14|514.04|517.82|513.72|30
1636472730000|2021-11-09 15:45:30|518.04|513.94|518.08|513.98|518.11|514.01|517.89|513.79|23
1636472740000|2021-11-09 15:45:40|518.09|513.99|518.2|514.1|518.29|514.19|518.09|513.99|28
1636472750000|2021-11-09 15:45:50|518.21|514.11|518.79|514.69|518.79|514.69|518.21|514.11|27
1636472760000|2021-11-09 15:46:00|518.78|514.68|518.93|514.83|518.94|514.84|518.77|514.67|27
1636472770000|2021-11-09 15:46:10|518.98|514.88|519.64|515.54|519.64|515.54|518.91|514.81|26
1636472780000|2021-11-09 15:46:20|519.66|515.56|519.6|515.5|519.82|515.72|519.5|515.4|31
1636472790000|2021-11-09 15:46:30|519.68|515.58|519.77|515.67|519.91|515.81|519.67|515.57|25
1636472800000|2021-11-09 15:46:40|519.76|515.66|519.65|515.55|519.82|515.72|519.65|515.55|20
1636472810000|2021-11-09 15:46:50|519.66|515.56|518.75|514.65|519.66|515.56|518.75|514.65|34
1636472820000|2021-11-09 15:47:00|518.76|514.66|518.56|514.46|518.87|514.77|518.56|514.46|26
1636472830000|2021-11-09 15:47:10|518.54|514.44|518.23|514.13|518.56|514.46|518.04|513.94|30
1636472840000|2021-11-09 15:47:20|518.21|514.11|517.75|513.65|518.22|514.12|517.63|513.53|34
1636472850000|2021-11-09 15:47:30|517.7|513.6|517|512.9|517.7|513.6|517|512.9|30
1636472860000|2021-11-09 15:47:40|516.99|512.89|516.58|512.48|516.99|512.89|516.58|512.48|27
1636472870000|2021-11-09 15:47:50|516.6|512.5|516.66|512.56|516.81|512.71|516.55|512.45|29
1636472880000|2021-11-09 15:48:00|516.63|512.53|516.52|512.42|516.67|512.57|516.48|512.38|20
1636472890000|2021-11-09 15:48:10|516.51|512.41|516.53|512.43|516.53|512.43|516.44|512.34|15
1636472900000|2021-11-09 15:48:20|516.47|512.37|516.15|512.05|516.51|512.41|515.99|511.89|30
1636472910000|2021-11-09 15:48:30|516.1|512|515.63|511.53|516.1|512|515.63|511.53|32
1636472920000|2021-11-09 15:48:40|515.66|511.56|515.69|511.59|515.75|511.65|515.4|511.3|30
1636472930000|2021-11-09 15:48:50|515.67|511.57|515.46|511.36|515.68|511.58|515.43|511.33|20
1636472940000|2021-11-09 15:49:00|515.45|511.35|515.46|511.36|515.54|511.44|515.41|511.31|32
1636472950000|2021-11-09 15:49:10|515.51|511.41|515.86|511.76|515.86|511.76|515.51|511.41|28
1636472960000|2021-11-09 15:49:20|515.91|511.81|516.36|512.26|516.41|512.31|515.91|511.81|28
1636472970000|2021-11-09 15:49:30|516.41|512.31|515.8|511.7|516.41|512.31|515.8|511.7|34
1636472980000|2021-11-09 15:49:40|515.72|511.62|515.72|511.62|515.8|511.7|515.49|511.39|30
1636472990000|2021-11-09 15:49:50|515.71|511.61|515.6|511.5|515.87|511.77|515.6|511.5|29
1636473000000|2021-11-09 15:50:00|515.53|511.43|515.51|511.41|515.57|511.47|515.42|511.32|27
1636473010000|2021-11-09 15:50:10|515.49|511.39|515.31|511.21|515.49|511.39|515.31|511.21|16
1636473020000|2021-11-09 15:50:20|515.32|511.22|515.06|510.96|515.32|511.22|515.04|510.94|30
1636473030000|2021-11-09 15:50:30|515.02|510.92|514.1|510|515.04|510.94|514.1|510|30
1636473040000|2021-11-09 15:50:40|514.08|509.98|513.97|509.87|514.08|509.98|513.85|509.75|33
1636473050000|2021-11-09 15:50:50|514|509.9|514.92|510.82|514.92|510.82|513.88|509.78|36
1636473060000|2021-11-09 15:51:00|514.96|510.86|514.92|510.82|515.02|510.92|514.55|510.45|31
1636473070000|2021-11-09 15:51:10|514.89|510.79|514.29|510.19|514.99|510.89|514.29|510.19|32
1636473080000|2021-11-09 15:51:20|514.24|510.14|514.19|510.09|514.24|510.14|513.87|509.77|37
1636473090000|2021-11-09 15:51:30|514.21|510.11|513.9|509.8|514.21|510.11|513.88|509.78|34
1636473100000|2021-11-09 15:51:40|513.98|509.88|514.08|509.98|514.13|510.03|513.98|509.88|26
1636473110000|2021-11-09 15:51:50|514.1|510|513.9|509.8|514.18|510.08|513.86|509.76|23
1636473120000|2021-11-09 15:52:00|513.93|509.83|514.09|509.99|514.39|510.29|513.93|509.83|30
1636473130000|2021-11-09 15:52:10|514.08|509.98|513.9|509.8|514.16|510.06|513.84|509.74|20
1636473140000|2021-11-09 15:52:20|513.92|509.82|514.27|510.17|514.27|510.17|513.89|509.79|24
1636473150000|2021-11-09 15:52:30|514.35|510.25|515.14|511.04|515.18|511.08|514.35|510.25|28
1636473160000|2021-11-09 15:52:40|515.15|511.05|515.33|511.23|515.33|511.23|515.1|511|29
1636473170000|2021-11-09 15:52:50|515.35|511.25|515.6|511.5|515.86|511.76|515.35|511.25|30
1636473180000|2021-11-09 15:53:00|515.48|511.38|515.04|510.94|515.5|511.4|515.01|510.91|35
1636473190000|2021-11-09 15:53:10|515.07|510.97|515.38|511.28|515.4|511.3|515.06|510.96|22
1636473200000|2021-11-09 15:53:20|515.34|511.24|515.64|511.54|515.82|511.72|515.33|511.23|31
1636473210000|2021-11-09 15:53:30|515.52|511.42|515.33|511.23|515.7|511.6|515.33|511.23|36
1636473220000|2021-11-09 15:53:40|515.32|511.22|515.34|511.24|515.45|511.35|515.14|511.04|34
1636473230000|2021-11-09 15:53:50|515.33|511.23|515.36|511.26|515.41|511.31|515.3|511.2|26
1636473240000|2021-11-09 15:54:00|515.35|511.25|515.34|511.24|515.6|511.5|515.34|511.24|21
1636473250000|2021-11-09 15:54:10|515.32|511.22|515.02|510.92|515.33|511.23|515.02|510.92|17
1636473260000|2021-11-09 15:54:20|515.05|510.95|514.44|510.34|515.05|510.95|514.43|510.33|30
1636473270000|2021-11-09 15:54:30|514.43|510.33|514.11|510.01|514.44|510.34|514.11|510.01|25
1636473280000|2021-11-09 15:54:40|514.12|510.02|514.32|510.22|514.37|510.27|514.12|510.02|26
1636473290000|2021-11-09 15:54:50|514.33|510.23|514.28|510.18|514.46|510.36|514.28|510.18|25
1636473300000|2021-11-09 15:55:00|514.31|510.21|514.2|510.1|514.34|510.24|514.15|510.05|17
1636473310000|2021-11-09 15:55:10|514.24|510.14|514.12|510.02|514.31|510.21|514.12|510.02|27
1636473320000|2021-11-09 15:55:20|514.1|510|514.22|510.12|514.32|510.22|514.1|510|25
1636473330000|2021-11-09 15:55:30|514.21|510.11|514.16|510.06|514.24|510.14|514.1|510|19
1636473340000|2021-11-09 15:55:40|514.19|510.09|514.36|510.26|514.38|510.28|514.16|510.06|24
1636473350000|2021-11-09 15:55:50|514.35|510.25|514.33|510.23|514.54|510.44|514.33|510.23|24
1636473360000|2021-11-09 15:56:00|514.4|510.3|514.28|510.18|514.44|510.34|514.25|510.15|27
1636473370000|2021-11-09 15:56:10|514.32|510.22|514.1|510|514.36|510.26|514.1|510|23
1636473380000|2021-11-09 15:56:20|514.08|509.98|513.85|509.75|514.1|510|513.85|509.75|19
1636473390000|2021-11-09 15:56:30|513.84|509.74|513.41|509.31|513.84|509.74|513.39|509.29|20
1636473400000|2021-11-09 15:56:40|513.44|509.34|513.03|508.93|513.51|509.41|512.98|508.88|31
1636473410000|2021-11-09 15:56:50|513.02|508.92|513.01|508.91|513.12|509.02|512.95|508.85|27
1636473420000|2021-11-09 15:57:00|513.02|508.92|513.04|508.94|513.07|508.97|513|508.9|16
1636473430000|2021-11-09 15:57:10|513.03|508.93|513.57|509.47|513.87|509.77|513.03|508.93|31
1636473440000|2021-11-09 15:57:20|513.55|509.45|513.58|509.48|513.85|509.75|513.55|509.45|27
1636473450000|2021-11-09 15:57:30|513.54|509.44|513.76|509.66|513.8|509.7|513.41|509.31|35
1636473460000|2021-11-09 15:57:40|513.87|509.77|513.85|509.75|514.16|510.06|513.73|509.63|35
1636473470000|2021-11-09 15:57:50|513.88|509.78|514.33|510.23|514.39|510.29|513.88|509.78|28
1636473480000|2021-11-09 15:58:00|514.31|510.21|514.43|510.33|514.49|510.39|514.31|510.21|18
1636473490000|2021-11-09 15:58:10|514.44|510.34|514.62|510.52|514.62|510.52|514.43|510.33|17
1636473500000|2021-11-09 15:58:20|514.64|510.54|515.15|511.05|515.15|511.05|514.64|510.54|24
1636473510000|2021-11-09 15:58:30|515.16|511.06|514.5|510.4|515.34|511.24|514.5|510.4|30
1636473520000|2021-11-09 15:58:40|514.39|510.29|514.41|510.31|514.51|510.41|514.3|510.2|29
1636473530000|2021-11-09 15:58:50|514.45|510.35|514.24|510.14|514.5|510.4|514.24|510.14|30
1636473540000|2021-11-09 15:59:00|514.26|510.16|514.34|510.24|514.37|510.27|514.21|510.11|31
1636473550000|2021-11-09 15:59:10|514.35|510.25|514.26|510.16|514.5|510.4|514.26|510.16|32
1636473560000|2021-11-09 15:59:20|514.23|510.13|513.99|509.89|514.23|510.13|513.88|509.78|33
1636473570000|2021-11-09 15:59:30|513.9|509.8|514.48|510.38|514.5|510.4|513.9|509.8|37
1636473580000|2021-11-09 15:59:40|514.51|510.41|514.25|510.15|514.56|510.46|514.13|510.03|34
1636473590000|2021-11-09 15:59:50|514.26|510.16|514.69|510.59|514.77|510.67|514.16|510.06|29
1636473600000|2021-11-09 16:00:00|514.7|510.6|515.8|511.7|515.93|511.83|514.7|510.6|33
1636473610000|2021-11-09 16:00:10|515.83|511.73|516.4|512.3|516.4|512.3|515.69|511.59|35
1636473620000|2021-11-09 16:00:20|516.43|512.33|517.53|513.43|517.97|513.87|516.43|512.33|36
1636473630000|2021-11-09 16:00:30|517.69|513.59|517.57|513.47|517.89|513.79|517.53|513.43|36
1636473640000|2021-11-09 16:00:40|517.58|513.48|517.85|513.75|517.89|513.79|517.5|513.4|33
1636473650000|2021-11-09 16:00:50|517.84|513.74|518.2|514.1|518.2|514.1|517.72|513.62|35
1636473660000|2021-11-09 16:01:00|518.22|514.12|517.29|513.19|518.24|514.14|517.23|513.13|38
1636473670000|2021-11-09 16:01:10|517.31|513.21|516.94|512.84|517.37|513.27|516.94|512.84|34
1636473680000|2021-11-09 16:01:20|516.96|512.86|516.1|512|516.97|512.87|516.1|512|29
1636473690000|2021-11-09 16:01:30|516.11|512.01|515.79|511.69|516.12|512.02|515.72|511.62|34
1636473700000|2021-11-09 16:01:40|515.8|511.7|515.67|511.57|515.8|511.7|515.66|511.56|28
1636473710000|2021-11-09 16:01:50|515.69|511.59|514.76|510.66|515.69|511.59|514.76|510.66|35
1636473720000|2021-11-09 16:02:00|514.74|510.64|514.09|509.99|514.74|510.64|514.09|509.99|30
1636473730000|2021-11-09 16:02:10|514.11|510.01|514.91|510.81|514.91|510.81|513.79|509.69|31
1636473740000|2021-11-09 16:02:20|514.9|510.8|514.67|510.57|514.91|510.81|514.65|510.55|22
1636473750000|2021-11-09 16:02:30|514.74|510.64|515.91|511.81|516.01|511.91|514.67|510.57|35
1636473760000|2021-11-09 16:02:40|515.98|511.88|516.22|512.12|516.36|512.26|515.7|511.6|35
1636473770000|2021-11-09 16:02:50|516.2|512.1|515.67|511.57|516.2|512.1|515.67|511.57|28
1636473780000|2021-11-09 16:03:00|515.64|511.54|516.01|511.91|516.07|511.97|515.64|511.54|28
1636473790000|2021-11-09 16:03:10|516.04|511.94|515.32|511.22|516.04|511.94|515.32|511.22|30
1636473800000|2021-11-09 16:03:20|515.36|511.26|515.04|510.94|515.36|511.26|515|510.9|29
1636473810000|2021-11-09 16:03:30|515.06|510.96|515.22|511.12|515.36|511.26|515.05|510.95|26
1636473820000|2021-11-09 16:03:40|515.25|511.15|514.79|510.69|515.25|511.15|514.75|510.65|26
1636473830000|2021-11-09 16:03:50|514.78|510.68|515.1|511|515.1|511|514.63|510.53|26
1636473840000|2021-11-09 16:04:00|515.09|510.99|514.98|510.88|515.11|511.01|514.9|510.8|25
1636473850000|2021-11-09 16:04:10|514.97|510.87|515.05|510.95|515.06|510.96|514.78|510.68|28
1636473860000|2021-11-09 16:04:20|515.03|510.93|515.52|511.42|515.52|511.42|515.03|510.93|26
1636473870000|2021-11-09 16:04:30|515.56|511.46|515.82|511.72|515.99|511.89|515.56|511.46|31
1636473880000|2021-11-09 16:04:40|515.8|511.7|516.63|512.53|516.64|512.54|515.79|511.69|33
1636473890000|2021-11-09 16:04:50|516.64|512.54|517.63|513.53|517.63|513.53|516.63|512.53|37
1636473900000|2021-11-09 16:05:00|517.55|513.45|518.31|514.21|518.47|514.37|517.55|513.45|36
1636473910000|2021-11-09 16:05:10|518.39|514.29|519.36|515.26|519.36|515.26|518.39|514.29|33
1636473920000|2021-11-09 16:05:20|519.6|515.5|519.4|515.3|519.69|515.59|518.9|514.8|37
1636473930000|2021-11-09 16:05:30|519.41|515.31|520|515.9|520.04|515.94|519.24|515.14|36
1636473940000|2021-11-09 16:05:40|519.89|515.79|519.8|515.7|520|515.9|519.39|515.29|32
1636473950000|2021-11-09 16:05:50|519.66|515.56|519.19|515.09|519.67|515.57|519.08|514.98|35
1636473960000|2021-11-09 16:06:00|519.28|515.18|519.31|515.21|519.37|515.27|519.07|514.97|32
1636473970000|2021-11-09 16:06:10|519.32|515.22|519.97|515.87|520.14|516.04|519.28|515.18|32
1636473980000|2021-11-09 16:06:20|519.96|515.86|519.65|515.55|520.16|516.06|519.58|515.48|31
1636473990000|2021-11-09 16:06:30|519.64|515.54|520.1|516|520.16|516.06|519.63|515.53|33
1636474000000|2021-11-09 16:06:40|520.08|515.98|520.01|515.91|520.08|515.98|519.79|515.69|32
1636474010000|2021-11-09 16:06:50|519.98|515.88|519.85|515.75|520.05|515.95|519.46|515.36|31
1636474020000|2021-11-09 16:07:00|519.82|515.72|520.16|516.06|520.21|516.11|519.71|515.61|31
1636474030000|2021-11-09 16:07:10|520.25|516.15|520.99|516.89|521.04|516.94|520.25|516.15|32
1636474040000|2021-11-09 16:07:20|520.85|516.75|520.5|516.4|520.85|516.75|520.44|516.34|37
1636474050000|2021-11-09 16:07:30|520.54|516.44|520.05|515.95|520.65|516.55|520.02|515.92|34
1636474060000|2021-11-09 16:07:40|519.99|515.89|520.24|516.14|520.24|516.14|519.77|515.67|30
1636474070000|2021-11-09 16:07:50|520.22|516.12|520.91|516.81|521.18|517.08|520.17|516.07|35
1636474080000|2021-11-09 16:08:00|520.9|516.8|520.64|516.54|520.99|516.89|520.56|516.46|37
1636474090000|2021-11-09 16:08:10|520.59|516.49|519.94|515.84|520.61|516.51|519.94|515.84|28
1636474100000|2021-11-09 16:08:20|519.95|515.85|519.57|515.47|519.95|515.85|519.48|515.38|30
1636474110000|2021-11-09 16:08:30|519.55|515.45|520.1|516|520.17|516.07|519.51|515.41|26
1636474120000|2021-11-09 16:08:40|520|515.9|519.8|515.7|520.04|515.94|519.8|515.7|28
1636474130000|2021-11-09 16:08:50|519.81|515.71|519.14|515.04|519.81|515.71|519.14|515.04|27
1636474140000|2021-11-09 16:09:00|519.09|514.99|518.7|514.6|519.11|515.01|518.65|514.55|33
1636474150000|2021-11-09 16:09:10|518.82|514.72|517.93|513.83|518.82|514.72|517.93|513.83|36
1636474160000|2021-11-09 16:09:20|517.92|513.82|516.25|512.15|517.98|513.88|516.25|512.15|38
1636474170000|2021-11-09 16:09:30|516.14|512.04|516.37|512.27|516.8|512.7|516.08|511.98|31
1636474180000|2021-11-09 16:09:40|516.38|512.28|516.19|512.09|516.91|512.81|516.19|512.09|28
1636474190000|2021-11-09 16:09:50|516.2|512.1|515.95|511.85|516.28|512.18|515.95|511.85|22
1636474200000|2021-11-09 16:10:00|515.94|511.84|515.38|511.28|515.94|511.84|515.29|511.19|27
1636474210000|2021-11-09 16:10:10|515.37|511.27|514.67|510.57|515.37|511.27|514.59|510.49|26
1636474220000|2021-11-09 16:10:20|514.66|510.56|514.94|510.84|515.02|510.92|514.61|510.51|37
1636474230000|2021-11-09 16:10:30|514.86|510.76|515.17|511.07|515.17|511.07|514.8|510.7|32
1636474240000|2021-11-09 16:10:40|515.22|511.12|515.17|511.07|515.34|511.24|515.17|511.07|34
1636474250000|2021-11-09 16:10:50|515.19|511.09|514.66|510.56|515.22|511.12|514.66|510.56|37
1636474260000|2021-11-09 16:11:00|514.65|510.55|514.97|510.87|515.18|511.08|514.65|510.55|34
1636474270000|2021-11-09 16:11:10|515.03|510.93|515.02|510.92|515.16|511.06|514.84|510.74|29
1636474280000|2021-11-09 16:11:20|515.04|510.94|514.73|510.63|515.05|510.95|514.73|510.63|26
1636474290000|2021-11-09 16:11:30|514.66|510.56|514.47|510.37|514.76|510.66|514.4|510.3|24
1636474300000|2021-11-09 16:11:40|514.46|510.36|513.93|509.83|514.46|510.36|513.93|509.83|32
1636474310000|2021-11-09 16:11:50|513.87|509.77|513.01|508.91|513.87|509.77|512.78|508.68|35
1636474320000|2021-11-09 16:12:00|513.13|509.03|513.17|509.07|513.58|509.48|513.1|509|34
1636474330000|2021-11-09 16:12:10|513.08|508.98|513.45|509.35|513.58|509.48|513.01|508.91|33
1636474340000|2021-11-09 16:12:20|513.56|509.46|512.94|508.84|513.56|509.46|512.72|508.62|34
1636474350000|2021-11-09 16:12:30|512.91|508.81|514.65|510.55|514.65|510.55|512.88|508.78|36
1636474360000|2021-11-09 16:12:40|514.32|510.22|514.33|510.23|515.12|511.02|514.32|510.22|36
1636474370000|2021-11-09 16:12:50|514.4|510.3|515.24|511.14|515.32|511.22|514.37|510.27|33
1636474380000|2021-11-09 16:13:00|515.22|511.12|514.94|510.84|515.61|511.51|514.94|510.84|37
1636474390000|2021-11-09 16:13:10|514.69|510.59|514.19|510.09|514.74|510.64|514.19|510.09|36
1636474400000|2021-11-09 16:13:20|514.15|510.05|514.06|509.96|514.17|510.07|513.64|509.54|36
1636474410000|2021-11-09 16:13:30|514.03|509.93|514.63|510.53|514.64|510.54|514.01|509.91|34
1636474420000|2021-11-09 16:13:40|514.58|510.48|514.71|510.61|514.96|510.86|514.51|510.41|33
1636474430000|2021-11-09 16:13:50|514.72|510.62|514.03|509.93|514.8|510.7|514|509.9|34
1636474440000|2021-11-09 16:14:00|513.68|509.58|513.69|509.59|513.81|509.71|513.62|509.52|29
1636474450000|2021-11-09 16:14:10|513.68|509.58|513.3|509.2|513.68|509.58|513.15|509.05|37
1636474460000|2021-11-09 16:14:20|513.23|509.13|512.96|508.86|513.28|509.18|512.92|508.82|32
1636474470000|2021-11-09 16:14:30|512.89|508.79|513.49|509.39|513.5|509.4|512.89|508.79|33
1636474480000|2021-11-09 16:14:40|513.57|509.47|513.83|509.73|513.86|509.76|513.54|509.44|27
1636474490000|2021-11-09 16:14:50|513.82|509.72|514.3|510.2|514.32|510.22|513.8|509.7|32
1636474500000|2021-11-09 16:15:00|514.28|510.18|513.45|509.35|514.67|510.57|513.45|509.35|40
1636474510000|2021-11-09 16:15:10|513.25|509.15|513.37|509.27|513.56|509.46|513.18|509.08|38
1636474520000|2021-11-09 16:15:20|513.4|509.3|513.15|509.05|513.59|509.49|513.15|509.05|27
1636474530000|2021-11-09 16:15:30|513.18|509.08|512.8|508.7|513.22|509.12|512.77|508.67|33
1636474540000|2021-11-09 16:15:40|512.84|508.74|512.82|508.72|512.94|508.84|512.8|508.7|26
1636474550000|2021-11-09 16:15:50|512.75|508.65|513.46|509.36|513.71|509.61|512.74|508.64|30
1636474560000|2021-11-09 16:16:00|513.48|509.38|513.21|509.11|513.63|509.53|513.21|509.11|31
1636474570000|2021-11-09 16:16:10|513.2|509.1|512.85|508.75|513.28|509.18|512.8|508.7|22
1636474580000|2021-11-09 16:16:20|512.9|508.8|512.37|508.27|512.95|508.85|512.34|508.24|23
1636474590000|2021-11-09 16:16:30|512.46|508.36|512.65|508.55|512.66|508.56|512.28|508.18|22
1636474600000|2021-11-09 16:16:40|512.91|508.81|513.68|509.58|514.02|509.92|512.91|508.81|29
1636474610000|2021-11-09 16:16:50|513.62|509.52|514.69|510.59|514.69|510.59|513.62|509.52|33
1636474620000|2021-11-09 16:17:00|514.75|510.65|514.14|510.04|514.75|510.65|514.14|510.04|33
1636474630000|2021-11-09 16:17:10|514.21|510.11|513.95|509.85|514.44|510.34|513.95|509.85|38
1636474640000|2021-11-09 16:17:20|513.87|509.77|514.27|510.17|514.27|510.17|513.65|509.55|27
1636474650000|2021-11-09 16:17:30|514.22|510.12|514.93|510.83|514.93|510.83|514.22|510.12|30
1636474660000|2021-11-09 16:17:40|515.11|511.01|516.25|512.15|516.3|512.2|515.11|511.01|31
1636474670000|2021-11-09 16:17:50|516.23|512.13|516.85|512.75|516.95|512.85|516.21|512.11|32
1636474680000|2021-11-09 16:18:00|516.87|512.77|516.9|512.8|516.94|512.84|516.73|512.63|27
1636474690000|2021-11-09 16:18:10|516.88|512.78|516.42|512.32|516.88|512.78|516.22|512.12|25
1636474700000|2021-11-09 16:18:20|516.43|512.33|517.83|513.73|518.07|513.97|516.42|512.32|32
1636474710000|2021-11-09 16:18:30|518.05|513.95|517.59|513.49|518.13|514.03|517.59|513.49|33
1636474720000|2021-11-09 16:18:40|517.58|513.48|517.59|513.49|517.75|513.65|517.41|513.31|30
1636474730000|2021-11-09 16:18:50|517.64|513.54|518.13|514.03|518.29|514.19|517.5|513.4|35
1636474740000|2021-11-09 16:19:00|518.05|513.95|517.74|513.64|518.11|514.01|517.74|513.64|26
1636474750000|2021-11-09 16:19:10|517.72|513.62|518.24|514.14|518.32|514.22|517.56|513.46|34
1636474760000|2021-11-09 16:19:20|518.17|514.07|518.56|514.46|518.56|514.46|517.89|513.79|28
1636474770000|2021-11-09 16:19:30|518.54|514.44|518.94|514.84|518.94|514.84|518.48|514.38|33
1636474780000|2021-11-09 16:19:40|518.9|514.8|518.79|514.69|519|514.9|518.49|514.39|34
1636474790000|2021-11-09 16:19:50|518.78|514.68|518.99|514.89|519|514.9|518.72|514.62|36
1636474800000|2021-11-09 16:20:00|519|514.9|518.9|514.8|519.02|514.92|518.81|514.71|33
1636474810000|2021-11-09 16:20:10|518.87|514.77|518.97|514.87|519.06|514.96|518.85|514.75|25
1636474820000|2021-11-09 16:20:20|519.01|514.91|519.78|515.68|519.78|515.68|518.89|514.79|28
1636474830000|2021-11-09 16:20:30|519.77|515.67|519.9|515.8|520.04|515.94|519.77|515.67|25
1636474840000|2021-11-09 16:20:40|519.94|515.84|519.13|515.03|519.97|515.87|519.08|514.98|33
1636474850000|2021-11-09 16:20:50|519.22|515.12|519.2|515.1|519.22|515.12|518.92|514.82|34
1636474860000|2021-11-09 16:21:00|519.24|515.14|519.55|515.45|519.62|515.52|519.19|515.09|36
1636474870000|2021-11-09 16:21:10|519.52|515.42|519.58|515.48|519.6|515.5|519.23|515.13|30
1636474880000|2021-11-09 16:21:20|519.62|515.52|520.08|515.98|520.08|515.98|519.6|515.5|29
1636474890000|2021-11-09 16:21:30|520.05|515.95|520.49|516.39|520.64|516.54|520.05|515.95|24
1636474900000|2021-11-09 16:21:40|520.44|516.34|520.18|516.08|520.52|516.42|519.92|515.82|29
1636474910000|2021-11-09 16:21:50|520.2|516.1|519.74|515.64|520.49|516.39|519.73|515.63|35
1636474920000|2021-11-09 16:22:00|519.75|515.65|520.44|516.34|520.45|516.35|519.75|515.65|30
1636474930000|2021-11-09 16:22:10|520.46|516.36|520.6|516.5|520.61|516.51|520.38|516.28|30
1636474940000|2021-11-09 16:22:20|520.7|516.6|521.2|517.1|521.4|517.3|520.65|516.55|34
1636474950000|2021-11-09 16:22:30|521.18|517.08|521.41|517.31|521.46|517.36|520.91|516.81|30
1636474960000|2021-11-09 16:22:40|521.49|517.39|522.1|518|522.14|518.04|521.4|517.3|34
1636474970000|2021-11-09 16:22:50|522.05|517.95|521.36|517.26|522.12|518.02|521.26|517.16|34
1636474980000|2021-11-09 16:23:00|521.21|517.11|521.59|517.49|521.62|517.52|520.85|516.75|34
1636474990000|2021-11-09 16:23:10|521.54|517.44|521.89|517.79|522.08|517.98|521.48|517.38|33
1636475000000|2021-11-09 16:23:20|521.91|517.81|521.78|517.68|521.96|517.86|521.5|517.4|38
1636475010000|2021-11-09 16:23:30|521.93|517.83|521.93|517.83|522.03|517.93|521.86|517.76|31
1636475020000|2021-11-09 16:23:40|521.9|517.8|521.91|517.81|522.15|518.05|521.8|517.7|29
1636475030000|2021-11-09 16:23:50|521.88|517.78|520.69|516.59|521.99|517.89|520.63|516.53|36
1636475040000|2021-11-09 16:24:00|520.61|516.51|520.58|516.48|520.75|516.65|520.28|516.18|36
1636475050000|2021-11-09 16:24:10|520.83|516.73|521.97|517.87|521.97|517.87|520.8|516.7|35
1636475060000|2021-11-09 16:24:20|522.27|518.17|521.99|517.89|522.27|518.17|521.99|517.89|32
1636475070000|2021-11-09 16:24:30|522.06|517.96|522.16|518.06|522.16|518.06|521.77|517.67|33
1636475080000|2021-11-09 16:24:40|522.12|518.02|522.8|518.7|522.91|518.81|522.08|517.98|31
1636475090000|2021-11-09 16:24:50|522.68|518.58|522.77|518.67|523.23|519.13|522.31|518.21|39
1636475100000|2021-11-09 16:25:00|522.86|518.76|523.35|519.25|523.39|519.29|522.86|518.76|29
1636475110000|2021-11-09 16:25:10|523.42|519.32|523.34|519.24|523.63|519.53|522.99|518.89|34
1636475120000|2021-11-09 16:25:20|523.33|519.23|525.21|521.11|525.21|521.11|523.33|519.23|34
1636475130000|2021-11-09 16:25:30|525.29|521.19|525.34|521.24|525.8|521.7|524.74|520.64|39
1636475140000|2021-11-09 16:25:40|525.39|521.29|525.38|521.28|525.47|521.37|525.03|520.93|33
1636475150000|2021-11-09 16:25:50|525.4|521.3|526.2|522.1|526.2|522.1|525.4|521.3|30
1636475160000|2021-11-09 16:26:00|526.15|522.05|528.86|524.76|528.86|524.76|526.15|522.05|38
1636475170000|2021-11-09 16:26:10|528.92|524.82|526.76|522.66|528.92|524.82|526.53|522.43|37
1636475180000|2021-11-09 16:26:20|527|522.9|528.27|524.17|528.28|524.18|527|522.9|36
1636475190000|2021-11-09 16:26:30|528.33|524.23|529.83|525.73|529.93|525.83|528.33|524.23|35
1636475200000|2021-11-09 16:26:40|529.95|525.85|530.03|525.93|530.37|526.27|529.95|525.85|32
1636475210000|2021-11-09 16:26:50|530.14|526.04|529.41|525.31|530.24|526.14|529.4|525.3|38
1636475220000|2021-11-09 16:27:00|529.24|525.14|529.14|525.04|529.24|525.14|528.45|524.35|37
1636475230000|2021-11-09 16:27:10|529.17|525.07|529.81|525.71|529.84|525.74|529.16|525.06|34
1636475240000|2021-11-09 16:27:20|529.88|525.78|530.43|526.33|530.43|526.33|529.81|525.71|32
1636475250000|2021-11-09 16:27:30|530.47|526.37|531.36|527.26|531.51|527.41|530.44|526.34|28
1636475260000|2021-11-09 16:27:40|531.15|527.05|531.32|527.22|531.7|527.6|530.9|526.8|34
1636475270000|2021-11-09 16:27:50|531.31|527.21|531.44|527.34|531.51|527.41|531.27|527.17|36
1636475280000|2021-11-09 16:28:00|531.36|527.26|531.54|527.44|531.59|527.49|531.36|527.26|34
1636475290000|2021-11-09 16:28:10|531.6|527.5|531.43|527.33|531.6|527.5|531.27|527.17|31
1636475300000|2021-11-09 16:28:20|531.37|527.27|532.13|528.03|532.45|528.35|531.34|527.24|31
1636475310000|2021-11-09 16:28:30|532.21|528.11|531.97|527.87|532.21|528.11|531.66|527.56|30
1636475320000|2021-11-09 16:28:40|531.98|527.88|532.15|528.05|532.15|528.05|531.89|527.79|24
1636475330000|2021-11-09 16:28:50|532.19|528.09|532.97|528.87|532.97|528.87|532.18|528.08|29
1636475340000|2021-11-09 16:29:00|532.85|528.75|532.92|528.82|533.08|528.98|532.6|528.5|30
1636475350000|2021-11-09 16:29:10|532.93|528.83|532.8|528.7|533.17|529.07|532.8|528.7|32
1636475360000|2021-11-09 16:29:20|532.67|528.57|532.41|528.31|532.82|528.72|532.27|528.17|35
1636475370000|2021-11-09 16:29:30|532.39|528.29|531.12|527.02|532.39|528.29|531.06|526.96|34
1636475380000|2021-11-09 16:29:40|531.1|527|529.47|525.37|531.14|527.04|529.47|525.37|36
1636475390000|2021-11-09 16:29:50|529.44|525.34|530.54|526.44|530.54|526.44|529.41|525.31|27
1636475400000|2021-11-09 16:30:00|530.49|526.39|531.2|527.1|531.25|527.15|530.44|526.34|32
1636475410000|2021-11-09 16:30:10|531.29|527.19|531.83|527.73|531.84|527.74|531.29|527.19|33
1636475420000|2021-11-09 16:30:20|531.89|527.79|532.65|528.55|532.65|528.55|531.89|527.79|36
1636475430000|2021-11-09 16:30:30|532.66|528.56|533.21|529.11|533.38|529.28|532.6|528.5|29
1636475440000|2021-11-09 16:30:40|533.13|529.03|534.42|530.32|534.55|530.45|533.1|529|32
1636475450000|2021-11-09 16:30:50|534.43|530.33|534.63|530.53|534.67|530.57|534.43|530.33|31
1636475460000|2021-11-09 16:31:00|534.65|530.55|535|530.9|535.57|531.47|534.65|530.55|40
1636475470000|2021-11-09 16:31:10|534.42|530.32|532.55|528.45|534.42|530.32|531.99|527.89|39
1636475480000|2021-11-09 16:31:20|532.56|528.46|532.75|528.65|532.82|528.72|532.22|528.12|34
1636475490000|2021-11-09 16:31:30|532.78|528.68|533.53|529.43|534.45|530.35|532.77|528.67|35
1636475500000|2021-11-09 16:31:40|533.51|529.41|532.47|528.37|533.51|529.41|532.45|528.35|36
1636475510000|2021-11-09 16:31:50|532.45|528.35|531.07|526.97|532.45|528.35|531.07|526.97|38
1636475520000|2021-11-09 16:32:00|531.04|526.94|532.2|528.1|532.39|528.29|531.01|526.91|35
1636475530000|2021-11-09 16:32:10|532.19|528.09|531.17|527.07|532.19|528.09|531.14|527.04|35
1636475540000|2021-11-09 16:32:20|531.2|527.1|530.84|526.74|531.2|527.1|530.41|526.31|37
1636475550000|2021-11-09 16:32:30|530.69|526.59|530.31|526.21|530.9|526.8|530.3|526.2|36
1636475560000|2021-11-09 16:32:40|530.3|526.2|529.91|525.81|530.47|526.37|529.91|525.81|33
1636475570000|2021-11-09 16:32:50|529.86|525.76|529.69|525.59|529.96|525.86|529.65|525.55|34
1636475580000|2021-11-09 16:33:00|529.68|525.58|529.83|525.73|529.83|525.73|529.63|525.53|32
1636475590000|2021-11-09 16:33:10|529.89|525.79|530.65|526.55|531.02|526.92|529.89|525.79|33
1636475600000|2021-11-09 16:33:20|530.82|526.72|531.93|527.83|531.93|527.83|530.82|526.72|31
1636475610000|2021-11-09 16:33:30|531.94|527.84|531.69|527.59|531.94|527.84|531.3|527.2|31
1636475620000|2021-11-09 16:33:40|531.7|527.6|531.51|527.41|531.8|527.7|531.46|527.36|27
1636475630000|2021-11-09 16:33:50|531.46|527.36|531.33|527.23|531.5|527.4|530.87|526.77|26
1636475640000|2021-11-09 16:34:00|531.3|527.2|530.9|526.8|531.3|527.2|530.9|526.8|33
1636475650000|2021-11-09 16:34:10|530.86|526.76|530.93|526.83|531.53|527.43|530.85|526.75|34
1636475660000|2021-11-09 16:34:20|530.94|526.84|531.03|526.93|531.22|527.12|530.91|526.81|35
1636475670000|2021-11-09 16:34:30|531.04|526.94|530.84|526.74|531.14|527.04|530.81|526.71|26
1636475680000|2021-11-09 16:34:40|530.85|526.75|530.72|526.62|530.87|526.77|530.64|526.54|34
1636475690000|2021-11-09 16:34:50|530.78|526.68|531.59|527.49|531.83|527.73|530.64|526.54|31
1636475700000|2021-11-09 16:35:00|531.81|527.71|532.75|528.65|532.77|528.67|531.81|527.71|27
1636475710000|2021-11-09 16:35:10|532.8|528.7|534.07|529.97|534.07|529.97|532.8|528.7|30
1636475720000|2021-11-09 16:35:20|534.2|530.1|533.64|529.54|534.24|530.14|533.41|529.31|31
1636475730000|2021-11-09 16:35:30|533.7|529.6|533.05|528.95|533.76|529.66|533.05|528.95|37
1636475740000|2021-11-09 16:35:40|533.06|528.96|533.77|529.67|533.8|529.7|533.06|528.96|23
1636475750000|2021-11-09 16:35:50|533.78|529.68|533.01|528.91|533.78|529.68|532.88|528.78|34
1636475760000|2021-11-09 16:36:00|533.03|528.93|533.14|529.04|533.33|529.23|533.03|528.93|34
1636475770000|2021-11-09 16:36:10|533.17|529.07|534.55|530.45|534.55|530.45|533.16|529.06|32
1636475780000|2021-11-09 16:36:20|534.56|530.46|534.55|530.45|535.33|531.23|534.39|530.29|36
1636475790000|2021-11-09 16:36:30|534.6|530.5|535.71|531.61|535.71|531.61|534.49|530.39|32
1636475800000|2021-11-09 16:36:40|535.8|531.7|536.42|532.32|536.53|532.43|535.45|531.35|31
1636475810000|2021-11-09 16:36:50|536.57|532.47|537.69|533.59|538.02|533.92|536.57|532.47|33
1636475820000|2021-11-09 16:37:00|537.66|533.56|537.33|533.23|537.66|533.56|537.33|533.23|34
1636475830000|2021-11-09 16:37:10|537.42|533.32|539.61|535.51|539.61|535.51|537.42|533.32|38
1636475840000|2021-11-09 16:37:20|539.6|535.5|538.35|534.25|539.6|535.5|537.62|533.52|37
1636475850000|2021-11-09 16:37:30|538.43|534.33|538.28|534.18|538.5|534.4|538.06|533.96|35
1636475860000|2021-11-09 16:37:40|538.29|534.19|539.04|534.94|539.04|534.94|538.04|533.94|37
1636475870000|2021-11-09 16:37:50|539.01|534.91|539.6|535.5|539.6|535.5|538.98|534.88|35
1636475880000|2021-11-09 16:38:00|539.61|535.51|539.58|535.48|539.61|535.51|539.36|535.26|32
1636475890000|2021-11-09 16:38:10|539.52|535.42|539.9|535.8|539.94|535.84|539.52|535.42|32
1636475900000|2021-11-09 16:38:20|539.81|535.71|537.96|533.86|539.81|535.71|537.96|533.86|37
1636475910000|2021-11-09 16:38:30|537.93|533.83|538.01|533.91|538.27|534.17|537.78|533.68|32
1636475920000|2021-11-09 16:38:40|538.07|533.97|538.02|533.92|538.11|534.01|537.96|533.86|30
1636475930000|2021-11-09 16:38:50|538|533.9|537.51|533.41|538|533.9|537.45|533.35|31
1636475940000|2021-11-09 16:39:00|537.53|533.43|536.65|532.55|537.57|533.47|536.3|532.2|36
1636475950000|2021-11-09 16:39:10|536.68|532.58|536.69|532.59|536.82|532.72|536.36|532.26|37
1636475960000|2021-11-09 16:39:20|536.65|532.55|535.5|531.4|536.65|532.55|535.46|531.36|36
1636475970000|2021-11-09 16:39:30|535.49|531.39|534.88|530.78|535.57|531.47|534.88|530.78|32
1636475980000|2021-11-09 16:39:40|534.89|530.79|535.75|531.65|535.93|531.83|534.67|530.57|32
1636475990000|2021-11-09 16:39:50|535.74|531.64|536.6|532.5|536.6|532.5|535.73|531.63|33
1636476000000|2021-11-09 16:40:00|536.57|532.47|536.02|531.92|536.62|532.52|535.99|531.89|31
1636476010000|2021-11-09 16:40:10|536.01|531.91|534.99|530.89|536.01|531.91|534.99|530.89|29
1636476020000|2021-11-09 16:40:20|534.96|530.86|534.7|530.6|535.02|530.92|534.6|530.5|32
1636476030000|2021-11-09 16:40:30|534.72|530.62|534.99|530.89|535.34|531.24|534.72|530.62|36
1636476040000|2021-11-09 16:40:40|534.97|530.87|535.21|531.11|535.22|531.12|534.97|530.87|30
1636476050000|2021-11-09 16:40:50|535.25|531.15|536.1|532|536.23|532.13|535.25|531.15|35
1636476060000|2021-11-09 16:41:00|536.05|531.95|535.06|530.96|536.07|531.97|535|530.9|37
1636476070000|2021-11-09 16:41:10|535.05|530.95|535.02|530.92|535.14|531.04|534.87|530.77|33
1636476080000|2021-11-09 16:41:20|535.03|530.93|535.06|530.96|535.15|531.05|534.97|530.87|23
1636476090000|2021-11-09 16:41:30|535.11|531.01|534.11|530.01|535.22|531.12|533.9|529.8|36
1636476100000|2021-11-09 16:41:40|534.14|530.04|534.51|530.41|534.7|530.6|533.97|529.87|32
1636476110000|2021-11-09 16:41:50|534.56|530.46|534.47|530.37|534.81|530.71|534.47|530.37|30
1636476120000|2021-11-09 16:42:00|534.48|530.38|535.25|531.15|535.25|531.15|534.23|530.13|36
1636476130000|2021-11-09 16:42:10|535.26|531.16|535.98|531.88|536.05|531.95|535.26|531.16|36
1636476140000|2021-11-09 16:42:20|535.95|531.85|535.78|531.68|535.95|531.85|535.52|531.42|33
1636476150000|2021-11-09 16:42:30|535.88|531.78|537.56|533.46|537.56|533.46|535.82|531.72|31
1636476160000|2021-11-09 16:42:40|537.58|533.48|538.29|534.19|538.29|534.19|537.58|533.48|34
1636476170000|2021-11-09 16:42:50|538.34|534.24|538.19|534.09|538.34|534.24|538.02|533.92|31
1636476180000|2021-11-09 16:43:00|538.2|534.1|538.09|533.99|538.32|534.22|538.09|533.99|29
1636476190000|2021-11-09 16:43:10|538.11|534.01|536.73|532.63|538.16|534.06|536.69|532.59|31
1636476200000|2021-11-09 16:43:20|536.72|532.62|537.64|533.54|537.64|533.54|536.69|532.59|25
1636476210000|2021-11-09 16:43:30|537.63|533.53|537.95|533.85|538.05|533.95|537.63|533.53|34
1636476220000|2021-11-09 16:43:40|537.99|533.89|537.84|533.74|537.99|533.89|537.7|533.6|29
1636476230000|2021-11-09 16:43:50|537.85|533.75|537.46|533.36|537.87|533.77|537.15|533.05|28
1636476240000|2021-11-09 16:44:00|537.47|533.37|537.98|533.88|538|533.9|537.4|533.3|30
1636476250000|2021-11-09 16:44:10|538|533.9|537.01|532.91|538|533.9|536.98|532.88|28
1636476260000|2021-11-09 16:44:20|537|532.9|537.24|533.14|537.24|533.14|536.9|532.8|21
1636476270000|2021-11-09 16:44:30|537.23|533.13|535.92|531.82|537.23|533.13|535.92|531.82|28
1636476280000|2021-11-09 16:44:40|535.91|531.81|535.99|531.89|536|531.9|535.42|531.32|34
1636476290000|2021-11-09 16:44:50|536|531.9|536.46|532.36|536.73|532.63|535.95|531.85|32
1636476300000|2021-11-09 16:45:00|536.37|532.27|536.46|532.36|536.46|532.36|536.18|532.08|22
1636476310000|2021-11-09 16:45:10|536.5|532.4|535.96|531.86|536.5|532.4|535.96|531.86|29
1636476320000|2021-11-09 16:45:20|535.84|531.74|535.04|530.94|535.84|531.74|535.04|530.94|32
1636476330000|2021-11-09 16:45:30|535.02|530.92|534.83|530.73|535.05|530.95|534.69|530.59|33
1636476340000|2021-11-09 16:45:40|535.02|530.92|534.66|530.56|535.41|531.31|534.66|530.56|34
1636476350000|2021-11-09 16:45:50|534.57|530.47|534.54|530.44|534.58|530.48|534.4|530.3|32
1636476360000|2021-11-09 16:46:00|534.59|530.49|534.55|530.45|534.78|530.68|534.49|530.39|33
1636476370000|2021-11-09 16:46:10|534.54|530.44|534.33|530.23|534.55|530.45|534.02|529.92|30
1636476380000|2021-11-09 16:46:20|534.34|530.24|534.47|530.37|534.47|530.37|534.12|530.02|31
1636476390000|2021-11-09 16:46:30|534.46|530.36|534.95|530.85|534.96|530.86|534.29|530.19|32
1636476400000|2021-11-09 16:46:40|534.98|530.88|534.77|530.67|535.12|531.02|534.77|530.67|33
1636476410000|2021-11-09 16:46:50|534.78|530.68|535.42|531.32|535.57|531.47|534.78|530.68|34
1636476420000|2021-11-09 16:47:00|535.36|531.26|535.35|531.25|535.75|531.65|535.32|531.22|34
1636476430000|2021-11-09 16:47:10|535.32|531.22|535.05|530.95|535.55|531.45|535|530.9|34
1636476440000|2021-11-09 16:47:20|535.02|530.92|535.03|530.93|535.03|530.93|534.85|530.75|26
1636476450000|2021-11-09 16:47:30|535.01|530.91|535.34|531.24|535.51|531.41|534.98|530.88|32
1636476460000|2021-11-09 16:47:40|535.36|531.26|535.18|531.08|535.51|531.41|535.18|531.08|27
1636476470000|2021-11-09 16:47:50|535.16|531.06|535.03|530.93|535.16|531.06|534.99|530.89|21
1636476480000|2021-11-09 16:48:00|535.01|530.91|534.96|530.86|535.34|531.24|534.93|530.83|30
1636476490000|2021-11-09 16:48:10|534.95|530.85|535.28|531.18|535.33|531.23|534.95|530.85|29
1636476500000|2021-11-09 16:48:20|535.29|531.19|535.37|531.27|535.39|531.29|535.25|531.15|22
1636476510000|2021-11-09 16:48:30|535.36|531.26|535.4|531.3|535.44|531.34|535.19|531.09|26
1636476520000|2021-11-09 16:48:40|535.45|531.35|535.71|531.61|535.87|531.77|535.45|531.35|28
1636476530000|2021-11-09 16:48:50|535.72|531.62|534.67|530.57|535.72|531.62|534.67|530.57|34
1636476540000|2021-11-09 16:49:00|534.65|530.55|534.74|530.64|534.83|530.73|534.43|530.33|34
1636476550000|2021-11-09 16:49:10|534.8|530.7|535.09|530.99|535.09|530.99|534.7|530.6|30
1636476560000|2021-11-09 16:49:20|535.1|531|534.79|530.69|535.1|531|534.78|530.68|26
1636476570000|2021-11-09 16:49:30|534.78|530.68|534.43|530.33|534.79|530.69|534.43|530.33|24
1636476580000|2021-11-09 16:49:40|534.44|530.34|534.24|530.14|534.44|530.34|534.23|530.13|25
1636476590000|2021-11-09 16:49:50|534.2|530.1|534.04|529.94|534.21|530.11|533.95|529.85|27
1636476600000|2021-11-09 16:50:00|534.03|529.93|534.43|530.33|534.49|530.39|534.03|529.93|31
1636476610000|2021-11-09 16:50:10|534.41|530.31|534.3|530.2|534.45|530.35|534.24|530.14|24
1636476620000|2021-11-09 16:50:20|534.32|530.22|534.4|530.3|534.4|530.3|534.27|530.17|20
1636476630000|2021-11-09 16:50:30|534.41|530.31|534.32|530.22|534.42|530.32|534.26|530.16|13
1636476640000|2021-11-09 16:50:40|534.3|530.2|533|528.9|534.3|530.2|532.96|528.86|34
1636476650000|2021-11-09 16:50:50|533.2|529.1|533.56|529.46|533.72|529.62|533.2|529.1|32
1636476660000|2021-11-09 16:51:00|533.55|529.45|533.39|529.29|533.59|529.49|533.32|529.22|34
1636476670000|2021-11-09 16:51:10|533.41|529.31|533.73|529.63|533.73|529.63|533.37|529.27|34
1636476680000|2021-11-09 16:51:20|533.7|529.6|533.9|529.8|533.94|529.84|533.7|529.6|23
1636476690000|2021-11-09 16:51:30|533.92|529.82|534.4|530.3|534.4|530.3|533.9|529.8|29
1636476700000|2021-11-09 16:51:40|534.41|530.31|534.5|530.4|534.74|530.64|534.41|530.31|28
1636476710000|2021-11-09 16:51:50|534.52|530.42|534.33|530.23|534.54|530.44|534.26|530.16|26
1636476720000|2021-11-09 16:52:00|534.36|530.26|534.39|530.29|534.39|530.29|534.26|530.16|28
1636476730000|2021-11-09 16:52:10|534.4|530.3|534.26|530.16|534.4|530.3|534.09|529.99|31
1636476740000|2021-11-09 16:52:20|534.24|530.14|534.03|529.93|534.26|530.16|534.03|529.93|32
1636476750000|2021-11-09 16:52:30|534.06|529.96|533.91|529.81|534.07|529.97|533.9|529.8|19
1636476760000|2021-11-09 16:52:40|533.92|529.82|534.3|530.2|534.3|530.2|533.92|529.82|27
1636476770000|2021-11-09 16:52:50|534.29|530.19|533.51|529.41|534.36|530.26|533.51|529.41|29
1636476780000|2021-11-09 16:53:00|533.53|529.43|533.67|529.57|533.67|529.57|533.31|529.21|32
1636476790000|2021-11-09 16:53:10|533.66|529.56|533.94|529.84|534.02|529.92|533.65|529.55|23
1636476800000|2021-11-09 16:53:20|533.96|529.86|533.96|529.86|534.1|530|533.94|529.84|25
1636476810000|2021-11-09 16:53:30|533.95|529.85|534.01|529.91|534.01|529.91|533.91|529.81|19
1636476820000|2021-11-09 16:53:40|534.03|529.93|534.08|529.98|534.1|530|534.01|529.91|20
1636476830000|2021-11-09 16:53:50|534.09|529.99|534.11|530.01|534.13|530.03|534.03|529.93|21
1636476840000|2021-11-09 16:54:00|534.09|529.99|533.97|529.87|534.1|530|533.97|529.87|16
1636476850000|2021-11-09 16:54:10|533.96|529.86|534.02|529.92|534.05|529.95|533.93|529.83|19
1636476860000|2021-11-09 16:54:20|534|529.9|533.97|529.87|534|529.9|533.88|529.78|22
1636476870000|2021-11-09 16:54:30|533.98|529.88|534.21|530.11|534.24|530.14|533.92|529.82|24
1636476880000|2021-11-09 16:54:40|534.2|530.1|533.91|529.81|534.2|530.1|533.91|529.81|15
1636476890000|2021-11-09 16:54:50|533.92|529.82|532.79|528.69|533.92|529.82|532.47|528.37|31
1636476900000|2021-11-09 16:55:00|532.8|528.7|531.97|527.87|532.98|528.88|531.97|527.87|32
1636476910000|2021-11-09 16:55:10|531.86|527.76|532.75|528.65|532.81|528.71|531.76|527.66|33
1636476920000|2021-11-09 16:55:20|532.76|528.66|532.36|528.26|532.91|528.81|532.35|528.25|35
1636476930000|2021-11-09 16:55:30|532.37|528.27|532.48|528.38|532.68|528.58|532.32|528.22|34
1636476940000|2021-11-09 16:55:40|532.46|528.36|532.11|528.01|532.46|528.36|531.98|527.88|23
1636476950000|2021-11-09 16:55:50|531.93|527.83|531.29|527.19|531.93|527.83|531.13|527.03|31
1636476960000|2021-11-09 16:56:00|531.3|527.2|531.47|527.37|531.56|527.46|531.23|527.13|28
1636476970000|2021-11-09 16:56:10|531.36|527.26|531.42|527.32|531.43|527.33|531.33|527.23|26
1636476980000|2021-11-09 16:56:20|531.44|527.34|531.23|527.13|531.47|527.37|531.23|527.13|12
1636476990000|2021-11-09 16:56:30|531.25|527.15|529.98|525.88|531.25|527.15|529.75|525.65|31
1636477000000|2021-11-09 16:56:40|529.97|525.87|529.44|525.34|530|525.9|529.39|525.29|33
1636477010000|2021-11-09 16:56:50|529.43|525.33|529.86|525.76|529.86|525.76|529.31|525.21|29
1636477020000|2021-11-09 16:57:00|529.87|525.77|530.18|526.08|530.28|526.18|529.8|525.7|28
1636477030000|2021-11-09 16:57:10|530.19|526.09|529.71|525.61|530.21|526.11|529.67|525.57|29
1636477040000|2021-11-09 16:57:20|529.7|525.6|529.31|525.21|529.76|525.66|529.27|525.17|23
1636477050000|2021-11-09 16:57:30|529.33|525.23|529.45|525.35|529.68|525.58|529.29|525.19|30
1636477060000|2021-11-09 16:57:40|529.44|525.34|529.24|525.14|529.44|525.34|529.14|525.04|21
1636477070000|2021-11-09 16:57:50|529.26|525.16|529.14|525.04|529.31|525.21|529.01|524.91|26
1636477080000|2021-11-09 16:58:00|529.13|525.03|529.79|525.69|529.99|525.89|529.08|524.98|33
1636477090000|2021-11-09 16:58:10|529.82|525.72|529.91|525.81|529.93|525.83|529.74|525.64|30
1636477100000|2021-11-09 16:58:20|529.92|525.82|528.82|524.72|529.94|525.84|528.82|524.72|28
1636477110000|2021-11-09 16:58:30|528.9|524.8|528.78|524.68|529.01|524.91|528.59|524.49|34
1636477120000|2021-11-09 16:58:40|528.76|524.66|529.32|525.22|529.33|525.23|528.72|524.62|29
1636477130000|2021-11-09 16:58:50|529.33|525.23|529.15|525.05|529.58|525.48|529.11|525.01|27
1636477140000|2021-11-09 16:59:00|529.14|525.04|529.71|525.61|529.71|525.61|529.14|525.04|29
1636477150000|2021-11-09 16:59:10|529.7|525.6|530.49|526.39|530.51|526.41|529.7|525.6|25
1636477160000|2021-11-09 16:59:20|530.53|526.43|530.99|526.89|531.01|526.91|530.53|526.43|20
1636477170000|2021-11-09 16:59:30|531.06|526.96|530.54|526.44|531.14|527.04|530.46|526.36|29
1636477180000|2021-11-09 16:59:40|530.62|526.52|530.76|526.66|530.93|526.83|530.59|526.49|23
1636477190000|2021-11-09 16:59:50|530.82|526.72|530.77|526.67|531.05|526.95|530.66|526.56|27
1636477200000|2021-11-09 17:00:00|530.79|526.69|530.67|526.57|530.79|526.69|530.37|526.27|33
1636477210000|2021-11-09 17:00:10|530.68|526.58|530.72|526.62|530.76|526.66|530.68|526.58|23
1636477220000|2021-11-09 17:00:20|530.66|526.56|530.29|526.19|530.66|526.56|530.26|526.16|26
1636477230000|2021-11-09 17:00:30|530.28|526.18|530.65|526.55|530.65|526.55|530.28|526.18|22
1636477240000|2021-11-09 17:00:40|530.64|526.54|531.04|526.94|531.04|526.94|530.62|526.52|13
1636477250000|2021-11-09 17:00:50|531.23|527.13|531.76|527.66|532.05|527.95|531.21|527.11|34
1636477260000|2021-11-09 17:01:00|531.79|527.69|531.75|527.65|531.79|527.69|531.11|527.01|35
1636477270000|2021-11-09 17:01:10|531.84|527.74|531.06|526.96|531.9|527.8|531.06|526.96|34
1636477280000|2021-11-09 17:01:20|531.08|526.98|531.04|526.94|531.09|526.99|530.49|526.39|35
1636477290000|2021-11-09 17:01:30|531.02|526.92|530.57|526.47|531.39|527.29|530.56|526.46|28
1636477300000|2021-11-09 17:01:40|530.69|526.59|530.41|526.31|530.69|526.59|530.41|526.31|24
1636477310000|2021-11-09 17:01:50|530.46|526.36|530.41|526.31|530.69|526.59|530.33|526.23|31
1636477320000|2021-11-09 17:02:00|530.36|526.26|529.47|525.37|530.36|526.26|529.42|525.32|29
1636477330000|2021-11-09 17:02:10|529.45|525.35|528.85|524.75|529.58|525.48|528.83|524.73|35
1636477340000|2021-11-09 17:02:20|528.88|524.78|528.01|523.91|529.03|524.93|527.96|523.86|38
1636477350000|2021-11-09 17:02:30|527.91|523.81|528.03|523.93|528.28|524.18|527.86|523.76|35
1636477360000|2021-11-09 17:02:40|528.05|523.95|527.74|523.64|528.13|524.03|527.74|523.64|30
1636477370000|2021-11-09 17:02:50|527.73|523.63|528.24|524.14|528.24|524.14|527.7|523.6|26
1636477380000|2021-11-09 17:03:00|528.42|524.32|528.31|524.21|528.7|524.6|528.27|524.17|32
1636477390000|2021-11-09 17:03:10|528.28|524.18|528.68|524.58|528.75|524.65|528.17|524.07|27
1636477400000|2021-11-09 17:03:20|528.66|524.56|527.87|523.77|528.66|524.56|527.87|523.77|27
1636477410000|2021-11-09 17:03:30|527.79|523.69|528.36|524.26|528.37|524.27|527.71|523.61|31
1636477420000|2021-11-09 17:03:40|528.27|524.17|527.68|523.58|528.27|524.17|527.68|523.58|29
1636477430000|2021-11-09 17:03:50|527.69|523.59|527.78|523.68|527.91|523.81|527.67|523.57|26
1636477440000|2021-11-09 17:04:00|527.76|523.66|527.68|523.58|527.83|523.73|527.56|523.46|14
1636477450000|2021-11-09 17:04:10|527.63|523.53|527.28|523.18|527.63|523.53|527.26|523.16|32
1636477460000|2021-11-09 17:04:20|527.26|523.16|527.4|523.3|527.4|523.3|527.19|523.09|30
1636477470000|2021-11-09 17:04:30|527.48|523.38|527.6|523.5|527.71|523.61|527.48|523.38|28
1636477480000|2021-11-09 17:04:40|527.61|523.51|527.6|523.5|527.68|523.58|527.56|523.46|18
1636477490000|2021-11-09 17:04:50|527.61|523.51|527.69|523.59|527.78|523.68|527.61|523.51|21
1636477500000|2021-11-09 17:05:00|527.67|523.57|527.6|523.5|527.81|523.71|527.6|523.5|20
1636477510000|2021-11-09 17:05:10|527.55|523.45|527.75|523.65|527.84|523.74|527.54|523.44|23
1636477520000|2021-11-09 17:05:20|527.78|523.68|528.2|524.1|528.36|524.26|527.78|523.68|20
1636477530000|2021-11-09 17:05:30|528.21|524.11|528.44|524.34|528.44|524.34|528.17|524.07|12
1636477540000|2021-11-09 17:05:40|528.45|524.35|528|523.9|528.63|524.53|527.99|523.89|24
1636477550000|2021-11-09 17:05:50|528.01|523.91|527.65|523.55|528.03|523.93|527.49|523.39|26
1636477560000|2021-11-09 17:06:00|527.63|523.53|527.52|523.42|527.66|523.56|527.48|523.38|19
1636477570000|2021-11-09 17:06:10|527.5|523.4|527.17|523.07|527.5|523.4|527.16|523.06|21
1636477580000|2021-11-09 17:06:20|527.09|522.99|527.31|523.21|527.31|523.21|526.99|522.89|21
1636477590000|2021-11-09 17:06:30|527.28|523.18|526.69|522.59|527.29|523.19|526.68|522.58|21
1636477600000|2021-11-09 17:06:40|526.7|522.6|526|521.9|526.7|522.6|526|521.9|26
1636477610000|2021-11-09 17:06:50|526.06|521.96|525.95|521.85|526.15|522.05|525.9|521.8|32
1636477620000|2021-11-09 17:07:00|525.98|521.88|525.6|521.5|525.98|521.88|525.6|521.5|19
1636477630000|2021-11-09 17:07:10|525.5|521.4|525.53|521.43|525.58|521.48|525.3|521.2|23
1636477640000|2021-11-09 17:07:20|525.6|521.5|525.25|521.15|525.6|521.5|525.25|521.15|23
1636477650000|2021-11-09 17:07:30|525.29|521.19|524.07|519.97|525.31|521.21|523.7|519.6|30
1636477660000|2021-11-09 17:07:40|524.11|520.01|523.43|519.33|524.11|520.01|523.43|519.33|32
1636477670000|2021-11-09 17:07:50|523.41|519.31|522.8|518.7|523.42|519.32|521.98|517.88|37
1636477680000|2021-11-09 17:08:00|522.81|518.71|523.04|518.94|523.35|519.25|522.81|518.71|34
1636477690000|2021-11-09 17:08:10|523|518.9|522.2|518.1|523.1|519|522.2|518.1|33
1636477700000|2021-11-09 17:08:20|522.08|517.98|522.89|518.79|522.89|518.79|521.68|517.58|35
1636477710000|2021-11-09 17:08:30|522.84|518.74|522.94|518.84|523.26|519.16|522.77|518.67|32
1636477720000|2021-11-09 17:08:40|522.93|518.83|522.42|518.32|522.93|518.83|522.06|517.96|32
1636477730000|2021-11-09 17:08:50|522.51|518.41|524.47|520.37|524.52|520.42|522.51|518.41|34
1636477740000|2021-11-09 17:09:00|524.44|520.34|524.95|520.85|524.95|520.85|524.26|520.16|37
1636477750000|2021-11-09 17:09:10|524.97|520.87|524.77|520.67|524.97|520.87|524.53|520.43|28
1636477760000|2021-11-09 17:09:20|524.87|520.77|525.03|520.93|525.03|520.93|524.81|520.71|30
1636477770000|2021-11-09 17:09:30|525.06|520.96|525.73|521.63|525.78|521.68|525.04|520.94|27
1636477780000|2021-11-09 17:09:40|525.72|521.62|525.64|521.54|525.86|521.76|525.63|521.53|33
1636477790000|2021-11-09 17:09:50|525.69|521.59|525.07|520.97|525.69|521.59|524.99|520.89|31
1636477800000|2021-11-09 17:10:00|525.09|520.99|525.68|521.58|525.68|521.58|525.09|520.99|29
1636477810000|2021-11-09 17:10:10|525.7|521.6|525.19|521.09|525.82|521.72|525.12|521.02|30
1636477820000|2021-11-09 17:10:20|525.22|521.12|524.92|520.82|525.22|521.12|524.92|520.82|24
1636477830000|2021-11-09 17:10:30|524.9|520.8|524.32|520.22|524.9|520.8|523.98|519.88|37
1636477840000|2021-11-09 17:10:40|524.34|520.24|524.43|520.33|524.62|520.52|524.21|520.11|32
1636477850000|2021-11-09 17:10:50|524.42|520.32|525.13|521.03|525.13|521.03|524.42|520.32|29
1636477860000|2021-11-09 17:11:00|525.14|521.04|525.71|521.61|525.71|521.61|525.14|521.04|24
1636477870000|2021-11-09 17:11:10|525.72|521.62|525.38|521.28|525.83|521.73|525.38|521.28|31
1636477880000|2021-11-09 17:11:20|525.36|521.26|525.88|521.78|525.88|521.78|525.35|521.25|24
1636477890000|2021-11-09 17:11:30|525.94|521.84|526.1|522|526.1|522|525.89|521.79|19
1636477900000|2021-11-09 17:11:40|526.08|521.98|525.75|521.65|526.24|522.14|525.75|521.65|25
1636477910000|2021-11-09 17:11:50|525.72|521.62|524.95|520.85|525.77|521.67|524.95|520.85|36
1636477920000|2021-11-09 17:12:00|524.88|520.78|525.13|521.03|525.13|521.03|524.71|520.61|32
1636477930000|2021-11-09 17:12:10|525.14|521.04|525.26|521.16|525.26|521.16|525.06|520.96|24
1636477940000|2021-11-09 17:12:20|525.27|521.17|524.9|520.8|525.41|521.31|524.81|520.71|29
1636477950000|2021-11-09 17:12:30|524.93|520.83|524.72|520.62|525.06|520.96|524.68|520.58|32
1636477960000|2021-11-09 17:12:40|524.71|520.61|524.56|520.46|524.95|520.85|524.56|520.46|37
1636477970000|2021-11-09 17:12:50|524.6|520.5|524.25|520.15|524.6|520.5|524.22|520.12|25
1636477980000|2021-11-09 17:13:00|524.27|520.17|524.01|519.91|524.27|520.17|523.88|519.78|30
1636477990000|2021-11-09 17:13:10|524.02|519.92|523.96|519.86|524.08|519.98|523.94|519.84|16
1636478000000|2021-11-09 17:13:20|523.99|519.89|524|519.9|524.04|519.94|523.91|519.81|14
1636478010000|2021-11-09 17:13:30|523.98|519.88|524|519.9|524.01|519.91|523.95|519.85|16
1636478020000|2021-11-09 17:13:40|523.99|519.89|524|519.9|524.37|520.27|523.95|519.85|27
1636478030000|2021-11-09 17:13:50|523.99|519.89|524.2|520.1|524.24|520.14|523.85|519.75|34
1636478040000|2021-11-09 17:14:00|524.19|520.09|523.98|519.88|524.19|520.09|523.9|519.8|29
1636478050000|2021-11-09 17:14:10|523.97|519.87|524.3|520.2|524.3|520.2|523.96|519.86|19
1636478060000|2021-11-09 17:14:20|524.31|520.21|524.65|520.55|524.65|520.55|524.3|520.2|20
1636478070000|2021-11-09 17:14:30|524.56|520.46|524.41|520.31|524.57|520.47|524.39|520.29|16
1636478080000|2021-11-09 17:14:40|524.39|520.29|523.88|519.78|524.41|520.31|523.86|519.76|27
1636478090000|2021-11-09 17:14:50|523.89|519.79|523.19|519.09|523.89|519.79|523.11|519.01|23
1636478100000|2021-11-09 17:15:00|523.22|519.12|523.1|519|523.37|519.27|523.06|518.96|29
1636478110000|2021-11-09 17:15:10|523.09|518.99|523.03|518.93|523.23|519.13|523.02|518.92|26
1636478120000|2021-11-09 17:15:20|523.04|518.94|522.99|518.89|523.15|519.05|522.99|518.89|25
1636478130000|2021-11-09 17:15:30|523|518.9|522.35|518.25|523|518.9|522.35|518.25|26
1636478140000|2021-11-09 17:15:40|522.34|518.24|521.92|517.82|522.34|518.24|521.87|517.77|35
1636478150000|2021-11-09 17:15:50|521.91|517.81|523.59|519.49|523.86|519.76|521.72|517.62|37
1636478160000|2021-11-09 17:16:00|523.54|519.44|524.17|520.07|524.19|520.09|523.54|519.44|31
1636478170000|2021-11-09 17:16:10|524.14|520.04|524.66|520.56|524.66|520.56|524.14|520.04|33
1636478180000|2021-11-09 17:16:20|524.67|520.57|524.27|520.17|524.81|520.71|524.18|520.08|33
1636478190000|2021-11-09 17:16:30|524.26|520.16|523.8|519.7|524.26|520.16|523.6|519.5|31
1636478200000|2021-11-09 17:16:40|523.81|519.71|523.34|519.24|523.86|519.76|523.32|519.22|33
1636478210000|2021-11-09 17:16:50|523.28|519.18|522.79|518.69|523.28|519.18|522.75|518.65|25
1636478220000|2021-11-09 17:17:00|522.8|518.7|522.79|518.69|522.91|518.81|522.66|518.56|30
1636478230000|2021-11-09 17:17:10|522.78|518.68|522.55|518.45|522.88|518.78|522.55|518.45|31
1636478240000|2021-11-09 17:17:20|522.49|518.39|523.05|518.95|523.05|518.95|522.36|518.26|31
1636478250000|2021-11-09 17:17:30|523.07|518.97|523.2|519.1|523.35|519.25|523.07|518.97|30
1636478260000|2021-11-09 17:17:40|523.19|519.09|523.91|519.81|523.91|519.81|523.1|519|31
1636478270000|2021-11-09 17:17:50|523.88|519.78|524.31|520.21|524.31|520.21|523.88|519.78|20
1636478280000|2021-11-09 17:18:00|524.24|520.14|523.89|519.79|524.26|520.16|523.5|519.4|32
1636478290000|2021-11-09 17:18:10|523.96|519.86|524.09|519.99|524.26|520.16|523.96|519.86|28
1636478300000|2021-11-09 17:18:20|524.11|520.01|523.88|519.78|524.12|520.02|523.88|519.78|29
1636478310000|2021-11-09 17:18:30|523.91|519.81|524.07|519.97|524.18|520.08|523.9|519.8|29
1636478320000|2021-11-09 17:18:40|524.06|519.96|523.68|519.58|524.07|519.97|523.68|519.58|25
1636478330000|2021-11-09 17:18:50|523.67|519.57|523.05|518.95|523.67|519.57|523.04|518.94|26
1636478340000|2021-11-09 17:19:00|523.03|518.93|522.56|518.46|523.03|518.93|522.53|518.43|26
1636478350000|2021-11-09 17:19:10|522.57|518.47|522.95|518.85|522.98|518.88|522.41|518.31|25
1636478360000|2021-11-09 17:19:20|522.98|518.88|523.21|519.11|523.21|519.11|522.83|518.73|28
1636478370000|2021-11-09 17:19:30|523.23|519.13|523.48|519.38|523.48|519.38|523.23|519.13|27
1636478380000|2021-11-09 17:19:40|523.49|519.39|523.74|519.64|523.75|519.65|523.49|519.39|12
1636478390000|2021-11-09 17:19:50|523.67|519.57|524.3|520.2|524.3|520.2|523.67|519.57|25
1636478400000|2021-11-09 17:20:00|524.44|520.34|524.24|520.14|524.49|520.39|524.21|520.11|27
1636478410000|2021-11-09 17:20:10|524.21|520.11|524.47|520.37|524.47|520.37|524.16|520.06|20
1636478420000|2021-11-09 17:20:20|524.48|520.38|524.54|520.44|524.6|520.5|524.47|520.37|18
1636478430000|2021-11-09 17:20:30|524.53|520.43|524.02|519.92|524.6|520.5|524.02|519.92|27
1636478440000|2021-11-09 17:20:40|524.05|519.95|524.33|520.23|524.34|520.24|524|519.9|35
1636478450000|2021-11-09 17:20:50|524.34|520.24|524.32|520.22|524.47|520.37|524.32|520.22|28
1636478460000|2021-11-09 17:21:00|524.33|520.23|524.33|520.23|524.33|520.23|524.08|519.98|23
1636478470000|2021-11-09 17:21:10|524.32|520.22|524.22|520.12|524.33|520.23|524.13|520.03|18
1636478480000|2021-11-09 17:21:20|524.23|520.13|524.42|520.32|524.49|520.39|524.23|520.13|24
1636478490000|2021-11-09 17:21:30|524.4|520.3|524.65|520.55|524.65|520.55|524.38|520.28|25
1636478500000|2021-11-09 17:21:40|524.67|520.57|524.89|520.79|524.89|520.79|524.67|520.57|18
1636478510000|2021-11-09 17:21:50|524.86|520.76|524.69|520.59|524.86|520.76|524.63|520.53|23
1636478520000|2021-11-09 17:22:00|524.7|520.6|524.85|520.75|524.85|520.75|524.69|520.59|15
1636478530000|2021-11-09 17:22:10|524.92|520.82|525.47|521.37|525.52|521.42|524.88|520.78|30
1636478540000|2021-11-09 17:22:20|525.46|521.36|525.74|521.64|525.76|521.66|525.46|521.36|21
1636478550000|2021-11-09 17:22:30|525.75|521.65|525.59|521.49|525.78|521.68|525.56|521.46|26
1636478560000|2021-11-09 17:22:40|525.6|521.5|525.76|521.66|525.85|521.75|525.46|521.36|28
1636478570000|2021-11-09 17:22:50|525.75|521.65|525.76|521.66|525.92|521.82|525.75|521.65|20
1636478580000|2021-11-09 17:23:00|525.77|521.67|525.42|521.32|525.77|521.67|525.4|521.3|22
1636478590000|2021-11-09 17:23:10|525.43|521.33|525.89|521.79|525.89|521.79|525.43|521.33|25
1636478600000|2021-11-09 17:23:20|525.9|521.8|526.06|521.96|526.12|522.02|525.89|521.79|13
1636478610000|2021-11-09 17:23:30|526.03|521.93|526.94|522.84|526.94|522.84|526.03|521.93|34
1636478620000|2021-11-09 17:23:40|527.01|522.91|526.47|522.37|527.1|523|526.47|522.37|27
1636478630000|2021-11-09 17:23:50|526.5|522.4|526.66|522.56|526.76|522.66|526.39|522.29|29
1636478640000|2021-11-09 17:24:00|526.67|522.57|526.75|522.65|526.75|522.65|526.56|522.46|21
1636478650000|2021-11-09 17:24:10|526.76|522.66|526.96|522.86|526.98|522.88|526.76|522.66|19
1636478660000|2021-11-09 17:24:20|526.95|522.85|527.05|522.95|527.06|522.96|526.93|522.83|13
1636478670000|2021-11-09 17:24:30|527.01|522.91|526.69|522.59|527.03|522.93|526.51|522.41|28
1636478680000|2021-11-09 17:24:40|526.7|522.6|527.08|522.98|527.11|523.01|526.7|522.6|23
1636478690000|2021-11-09 17:24:50|527.1|523|526.8|522.7|527.23|523.13|526.79|522.69|27
1636478700000|2021-11-09 17:25:00|526.81|522.71|526.55|522.45|526.85|522.75|526.53|522.43|27
1636478710000|2021-11-09 17:25:10|526.54|522.44|525.69|521.59|526.54|522.44|525.69|521.59|31
1636478720000|2021-11-09 17:25:20|525.7|521.6|525.87|521.77|525.98|521.88|525.67|521.57|28
1636478730000|2021-11-09 17:25:30|525.91|521.81|525.94|521.84|526.03|521.93|525.81|521.71|16
1636478740000|2021-11-09 17:25:40|525.92|521.82|526.01|521.91|526.1|522|525.79|521.69|27
1636478750000|2021-11-09 17:25:50|526.08|521.98|526.16|522.06|526.2|522.1|526.01|521.91|18
1636478760000|2021-11-09 17:26:00|526.15|522.05|525.71|521.61|526.16|522.06|525.71|521.61|28
1636478770000|2021-11-09 17:26:10|525.74|521.64|524.79|520.69|525.74|521.64|524.75|520.65|31
1636478780000|2021-11-09 17:26:20|524.77|520.67|525.65|521.55|525.65|521.55|524.69|520.59|28
1636478790000|2021-11-09 17:26:30|525.63|521.53|525.3|521.2|525.73|521.63|525.3|521.2|25
1636478800000|2021-11-09 17:26:40|525.31|521.21|525.16|521.06|525.31|521.21|525.06|520.96|20
1636478810000|2021-11-09 17:26:50|525.24|521.14|525.36|521.26|525.47|521.37|525.24|521.14|25
1636478820000|2021-11-09 17:27:00|525.35|521.25|525.4|521.3|525.49|521.39|525.35|521.25|19
1636478830000|2021-11-09 17:27:10|525.41|521.31|525.44|521.34|525.48|521.38|525.41|521.31|8
1636478840000|2021-11-09 17:27:20|525.47|521.37|525.6|521.5|525.64|521.54|525.47|521.37|11
1636478850000|2021-11-09 17:27:30|525.59|521.49|525.4|521.3|525.61|521.51|525.39|521.29|20
1636478860000|2021-11-09 17:27:40|525.43|521.33|525|520.9|525.43|521.33|525|520.9|19
1636478870000|2021-11-09 17:27:50|525.01|520.91|524.76|520.66|525.01|520.91|524.76|520.66|15
1636478880000|2021-11-09 17:28:00|524.7|520.6|524.56|520.46|524.73|520.63|524.53|520.43|17
1636478890000|2021-11-09 17:28:10|524.57|520.47|524.26|520.16|524.58|520.48|524.26|520.16|17
1636478900000|2021-11-09 17:28:20|524.27|520.17|524.01|519.91|524.32|520.22|524.01|519.91|21
1636478910000|2021-11-09 17:28:30|524|519.9|524.43|520.33|524.43|520.33|523.94|519.84|25
1636478920000|2021-11-09 17:28:40|524.45|520.35|523.88|519.78|524.47|520.37|523.88|519.78|24
1636478930000|2021-11-09 17:28:50|523.89|519.79|523.86|519.76|523.92|519.82|523.86|519.76|11
1636478940000|2021-11-09 17:29:00|523.97|519.87|524.42|520.32|524.48|520.38|523.97|519.87|18
1636478950000|2021-11-09 17:29:10|524.44|520.34|524.69|520.59|524.69|520.59|524.44|520.34|25
1636478960000|2021-11-09 17:29:20|524.73|520.63|525.43|521.33|525.59|521.49|524.71|520.61|33
1636478970000|2021-11-09 17:29:30|525.44|521.34|525.1|521|525.5|521.4|525.1|521|30
1636478980000|2021-11-09 17:29:40|525.09|520.99|524.79|520.69|525.09|520.99|524.75|520.65|19
1636478990000|2021-11-09 17:29:50|524.82|520.72|524.84|520.74|524.91|520.81|524.78|520.68|22
1636479000000|2021-11-09 17:30:00|524.81|520.71|524.31|520.21|524.81|520.71|524.31|520.21|28
1636479010000|2021-11-09 17:30:10|524.3|520.2|523.38|519.28|524.3|520.2|523.25|519.15|25
1636479020000|2021-11-09 17:30:20|523.42|519.32|523.44|519.34|523.49|519.39|523.38|519.28|15
1636479030000|2021-11-09 17:30:30|523.45|519.35|523.24|519.14|523.45|519.35|523.19|519.09|21
1636479040000|2021-11-09 17:30:40|523.25|519.15|523.57|519.47|523.69|519.59|523.25|519.15|26
1636479050000|2021-11-09 17:30:50|523.56|519.46|523.58|519.48|523.58|519.48|523.41|519.31|27
1636479060000|2021-11-09 17:31:00|523.6|519.5|524.04|519.94|524.04|519.94|523.6|519.5|18
1636479070000|2021-11-09 17:31:10|523.99|519.89|524|519.9|524.01|519.91|523.95|519.85|20
1636479080000|2021-11-09 17:31:20|524.01|519.91|523.99|519.89|524.02|519.92|523.97|519.87|13
1636479090000|2021-11-09 17:31:30|523.97|519.87|524.08|519.98|524.08|519.98|523.97|519.87|12
1636479100000|2021-11-09 17:31:40|524.07|519.97|524.5|520.4|524.5|520.4|524.07|519.97|17
1636479110000|2021-11-09 17:31:50|524.48|520.38|524.37|520.27|524.5|520.4|524.33|520.23|20
1636479120000|2021-11-09 17:32:00|524.38|520.28|524.32|520.22|524.38|520.28|524.16|520.06|23
1636479130000|2021-11-09 17:32:10|524.34|520.24|524.32|520.22|524.35|520.25|524.29|520.19|16
1636479140000|2021-11-09 17:32:20|524.31|520.21|524.45|520.35|524.45|520.35|524.3|520.2|20
1636479150000|2021-11-09 17:32:30|524.51|520.41|524.52|520.42|524.56|520.46|524.44|520.34|19
1636479160000|2021-11-09 17:32:40|524.5|520.4|525.12|521.02|525.22|521.12|524.5|520.4|25
1636479170000|2021-11-09 17:32:50|525.17|521.07|525.1|521|525.17|521.07|524.91|520.81|29
1636479180000|2021-11-09 17:33:00|525.08|520.98|524.38|520.28|525.16|521.06|524.38|520.28|31
1636479190000|2021-11-09 17:33:10|524.37|520.27|524.51|520.41|524.53|520.43|524.31|520.21|24
1636479200000|2021-11-09 17:33:20|524.52|520.42|524.7|520.6|525.01|520.91|524.52|520.42|26
1636479210000|2021-11-09 17:33:30|524.69|520.59|524.67|520.57|524.69|520.59|524.61|520.51|11
1636479220000|2021-11-09 17:33:40|524.68|520.58|524.67|520.57|524.7|520.6|524.6|520.5|15
1636479230000|2021-11-09 17:33:50|524.68|520.58|524.47|520.37|524.68|520.58|524.47|520.37|24
1636479240000|2021-11-09 17:34:00|524.45|520.35|524.2|520.1|524.45|520.35|524.2|520.1|19
1636479250000|2021-11-09 17:34:10|524.21|520.11|524.45|520.35|524.45|520.35|524.19|520.09|12
1636479260000|2021-11-09 17:34:20|524.47|520.37|524.67|520.57|524.68|520.58|524.47|520.37|19
1636479270000|2021-11-09 17:34:30|524.68|520.58|524.58|520.48|524.69|520.59|524.52|520.42|12
1636479280000|2021-11-09 17:34:40|524.53|520.43|524.57|520.47|524.64|520.54|524.53|520.43|21
1636479290000|2021-11-09 17:34:50|524.58|520.48|524.57|520.47|524.6|520.5|524.54|520.44|12
1636479300000|2021-11-09 17:35:00|524.56|520.46|524.64|520.54|524.64|520.54|524.56|520.46|12
1636479310000|2021-11-09 17:35:10|524.65|520.55|524.57|520.47|524.65|520.55|524.41|520.31|30
1636479320000|2021-11-09 17:35:20|524.58|520.48|524.58|520.48|524.61|520.51|524.58|520.48|11
1636479330000|2021-11-09 17:35:30|524.57|520.47|524.6|520.5|524.63|520.53|524.55|520.45|25
1636479340000|2021-11-09 17:35:40|524.61|520.51|524.4|520.3|524.61|520.51|524.39|520.29|19
1636479350000|2021-11-09 17:35:50|524.41|520.31|524.27|520.17|524.41|520.31|524.26|520.16|17
1636479360000|2021-11-09 17:36:00|524.25|520.15|524.26|520.16|524.3|520.2|524.21|520.11|16
1636479370000|2021-11-09 17:36:10|524.27|520.17|524.33|520.23|524.33|520.23|524.21|520.11|20
1636479380000|2021-11-09 17:36:20|524.34|520.24|524.32|520.22|524.37|520.27|524.3|520.2|12
1636479390000|2021-11-09 17:36:30|524.33|520.23|524.29|520.19|524.33|520.23|524.28|520.18|15
1636479400000|2021-11-09 17:36:40|524.36|520.26|524.46|520.36|524.48|520.38|524.36|520.26|25
1636479410000|2021-11-09 17:36:50|524.47|520.37|524.49|520.39|524.49|520.39|524.44|520.34|9
1636479420000|2021-11-09 17:37:00|524.51|520.41|524.45|520.35|524.51|520.41|524.45|520.35|9
1636479430000|2021-11-09 17:37:10|524.44|520.34|524.59|520.49|524.59|520.49|524.44|520.34|9
1636479440000|2021-11-09 17:37:20|524.61|520.51|524.5|520.4|524.64|520.54|524.5|520.4|12
1636479450000|2021-11-09 17:37:30|524.44|520.34|524.45|520.35|524.48|520.38|524.43|520.33|12
1636479460000|2021-11-09 17:37:40|524.47|520.37|524.51|520.41|524.58|520.48|524.46|520.36|9
1636479470000|2021-11-09 17:37:50|524.52|520.42|524.48|520.38|524.54|520.44|524.46|520.36|12
1636479480000|2021-11-09 17:38:00|524.51|520.41|524.52|520.42|524.54|520.44|524.49|520.39|10
1636479490000|2021-11-09 17:38:10|524.5|520.4|524.61|520.51|524.61|520.51|524.5|520.4|8
1636479500000|2021-11-09 17:38:20|524.62|520.52|525.46|521.36|525.46|521.36|524.61|520.51|31
1636479510000|2021-11-09 17:38:30|525.49|521.39|524.85|520.75|525.99|521.89|524.85|520.75|29
1636479520000|2021-11-09 17:38:40|524.77|520.67|524.82|520.72|524.91|520.81|524.69|520.59|29
1636479530000|2021-11-09 17:38:50|524.83|520.73|525.66|521.56|525.69|521.59|524.83|520.73|34
1636479540000|2021-11-09 17:39:00|525.74|521.64|525.82|521.72|525.82|521.72|525.66|521.56|27
1636479550000|2021-11-09 17:39:10|525.85|521.75|525.9|521.8|526.12|522.02|525.85|521.75|32
1636479560000|2021-11-09 17:39:20|525.91|521.81|525.95|521.85|525.97|521.87|525.89|521.79|16
1636479570000|2021-11-09 17:39:30|525.94|521.84|525.96|521.86|526.01|521.91|525.91|521.81|18
1636479580000|2021-11-09 17:39:40|525.95|521.85|526.38|522.28|526.4|522.3|525.95|521.85|23
1636479590000|2021-11-09 17:39:50|526.4|522.3|526.45|522.35|526.7|522.6|526.37|522.27|27
1636479600000|2021-11-09 17:40:00|526.43|522.33|526.05|521.95|526.45|522.35|526.05|521.95|31
1636479610000|2021-11-09 17:40:10|525.98|521.88|526.05|521.95|526.05|521.95|525.93|521.83|21
1636479620000|2021-11-09 17:40:20|526.04|521.94|526.02|521.92|526.06|521.96|526|521.9|14
1636479630000|2021-11-09 17:40:30|526|521.9|525.96|521.86|526.02|521.92|525.95|521.85|12
1636479640000|2021-11-09 17:40:40|525.97|521.87|526.11|522.01|526.11|522.01|525.91|521.81|21
1636479650000|2021-11-09 17:40:50|526.1|522|526.13|522.03|526.16|522.06|526.01|521.91|18
1636479660000|2021-11-09 17:41:00|526.12|522.02|525.73|521.63|526.12|522.02|525.73|521.63|21
1636479670000|2021-11-09 17:41:10|525.72|521.62|525.64|521.54|525.76|521.66|525.64|521.54|16
1636479680000|2021-11-09 17:41:20|525.65|521.55|525.87|521.77|525.88|521.78|525.62|521.52|19
1636479690000|2021-11-09 17:41:30|525.89|521.79|526.16|522.06|526.16|522.06|525.89|521.79|16
1636479700000|2021-11-09 17:41:40|526.17|522.07|526.23|522.13|526.23|522.13|526.15|522.05|10
1636479710000|2021-11-09 17:41:50|526.21|522.11|526.22|522.12|526.25|522.15|526.21|522.11|9
1636479720000|2021-11-09 17:42:00|526.23|522.13|526.23|522.13|526.25|522.15|526.21|522.11|12
1636479730000|2021-11-09 17:42:10|526.26|522.16|526.44|522.34|526.44|522.34|526.25|522.15|18
1636479740000|2021-11-09 17:42:20|526.46|522.36|526.79|522.69|526.79|522.69|526.46|522.36|14
1636479750000|2021-11-09 17:42:30|526.78|522.68|526.91|522.81|526.91|522.81|526.78|522.68|12
1636479760000|2021-11-09 17:42:40|526.9|522.8|526.69|522.59|526.9|522.8|526.6|522.5|21
1636479770000|2021-11-09 17:42:50|526.68|522.58|526.52|522.42|526.68|522.58|526.49|522.39|20
1636479780000|2021-11-09 17:43:00|526.51|522.41|526.61|522.51|526.61|522.51|526.47|522.37|17
1636479790000|2021-11-09 17:43:10|526.58|522.48|527.21|523.11|527.21|523.11|526.58|522.48|27
1636479800000|2021-11-09 17:43:20|527.22|523.12|527.29|523.19|527.31|523.21|527.2|523.1|16
1636479810000|2021-11-09 17:43:30|527.28|523.18|527.39|523.29|527.42|523.32|527.27|523.17|18
1636479820000|2021-11-09 17:43:40|527.38|523.28|527.41|523.31|527.41|523.31|527.32|523.22|5
1636479830000|2021-11-09 17:43:50|527.4|523.3|527.48|523.38|527.51|523.41|527.4|523.3|19
1636479840000|2021-11-09 17:44:00|527.49|523.39|527.3|523.2|527.51|523.41|527.01|522.91|25
1636479850000|2021-11-09 17:44:10|527.31|523.21|527.47|523.37|527.5|523.4|527.28|523.18|16
1636479860000|2021-11-09 17:44:20|527.49|523.39|527.48|523.38|527.52|523.42|527.43|523.33|17
1636479870000|2021-11-09 17:44:30|527.46|523.36|526.93|522.83|527.46|523.36|526.91|522.81|26
1636479880000|2021-11-09 17:44:40|526.92|522.82|527.32|523.22|527.32|523.22|526.92|522.82|17
1636479890000|2021-11-09 17:44:50|527.3|523.2|527.29|523.19|527.34|523.24|527.29|523.19|8
1636479900000|2021-11-09 17:45:00|527.28|523.18|527.03|522.93|527.28|523.18|527.03|522.93|25
1636479910000|2021-11-09 17:45:10|526.95|522.85|526.82|522.72|526.95|522.85|526.78|522.68|22
1636479920000|2021-11-09 17:45:20|526.81|522.71|526.91|522.81|526.92|522.82|526.81|522.71|24
1636479930000|2021-11-09 17:45:30|526.92|522.82|527.34|523.24|527.34|523.24|526.91|522.81|25
1636479940000|2021-11-09 17:45:40|527.35|523.25|527.29|523.19|527.42|523.32|527.29|523.19|12
1636479950000|2021-11-09 17:45:50|527.26|523.16|527.12|523.02|527.31|523.21|527.12|523.02|19
1636479960000|2021-11-09 17:46:00|527.11|523.01|526.49|522.39|527.11|523.01|526.49|522.39|27
1636479970000|2021-11-09 17:46:10|526.47|522.37|526.56|522.46|526.64|522.54|526.2|522.1|31
1636479980000|2021-11-09 17:46:20|526.55|522.45|526.4|522.3|526.55|522.45|526.26|522.16|32
1636479990000|2021-11-09 17:46:30|526.41|522.31|526.33|522.23|526.45|522.35|526.32|522.22|19
1636480000000|2021-11-09 17:46:40|526.31|522.21|525.7|521.6|526.33|522.23|525.68|521.58|24
1636480010000|2021-11-09 17:46:50|525.62|521.52|525.99|521.89|526.01|521.91|525.6|521.5|22
1636480020000|2021-11-09 17:47:00|525.97|521.87|526.46|522.36|526.46|522.36|525.97|521.87|23
1636480030000|2021-11-09 17:47:10|526.45|522.35|526.51|522.41|526.53|522.43|526.45|522.35|12
1636480040000|2021-11-09 17:47:20|526.53|522.43|527.22|523.12|527.22|523.12|526.52|522.42|28
1636480050000|2021-11-09 17:47:30|527.37|523.27|527.09|522.99|527.47|523.37|527.08|522.98|22
1636480060000|2021-11-09 17:47:40|527.1|523|527.22|523.12|527.22|523.12|527.08|522.98|12
1636480070000|2021-11-09 17:47:50|527.21|523.11|527.15|523.05|527.28|523.18|527.15|523.05|25
1636480080000|2021-11-09 17:48:00|527.18|523.08|526.75|522.65|527.18|523.08|526.75|522.65|27
1636480090000|2021-11-09 17:48:10|526.76|522.66|526.53|522.43|526.76|522.66|526.53|522.43|18
1636480100000|2021-11-09 17:48:20|526.52|522.42|526.43|522.33|526.53|522.43|526.43|522.33|17
1636480110000|2021-11-09 17:48:30|526.42|522.32|526.5|522.4|526.65|522.55|526.42|522.32|19
1636480120000|2021-11-09 17:48:40|526.49|522.39|526.1|522|526.5|522.4|526.1|522|17
1636480130000|2021-11-09 17:48:50|526.09|521.99|526.26|522.16|526.36|522.26|526.09|521.99|29
1636480140000|2021-11-09 17:49:00|526.29|522.19|526.05|521.95|526.31|522.21|526.05|521.95|32
1636480150000|2021-11-09 17:49:10|526.02|521.92|526.08|521.98|526.08|521.98|525.76|521.66|26
1636480160000|2021-11-09 17:49:20|526.09|521.99|525.9|521.8|526.15|522.05|525.87|521.77|15
1636480170000|2021-11-09 17:49:30|525.89|521.79|525.91|521.81|525.91|521.81|525.89|521.79|5
1636480180000|2021-11-09 17:49:40|525.92|521.82|525.95|521.85|525.95|521.85|525.92|521.82|2
1636480190000|2021-11-09 17:49:50|525.94|521.84|525.87|521.77|525.94|521.84|525.87|521.77|15
1636480200000|2021-11-09 17:50:00|525.88|521.78|525.39|521.29|525.9|521.8|525.39|521.29|23
1636480210000|2021-11-09 17:50:10|525.36|521.26|525.79|521.69|525.81|521.71|525.35|521.25|30
1636480220000|2021-11-09 17:50:20|525.76|521.66|526.36|522.26|526.36|522.26|525.76|521.66|24
1636480230000|2021-11-09 17:50:30|526.4|522.3|526.23|522.13|526.57|522.47|526.19|522.09|31
1636480240000|2021-11-09 17:50:40|526.2|522.1|526.16|522.06|526.2|522.1|526.1|522|19
1636480250000|2021-11-09 17:50:50|526.14|522.04|526.17|522.07|526.17|522.07|526.13|522.03|8
1636480260000|2021-11-09 17:51:00|526.16|522.06|526.38|522.28|526.39|522.29|526.16|522.06|19
1636480270000|2021-11-09 17:51:10|526.39|522.29|526.61|522.51|526.61|522.51|526.37|522.27|21
1636480280000|2021-11-09 17:51:20|526.63|522.53|526.67|522.57|526.69|522.59|526.58|522.48|20
1636480290000|2021-11-09 17:51:30|526.69|522.59|527.07|522.97|527.07|522.97|526.68|522.58|14
1636480300000|2021-11-09 17:51:40|527.08|522.98|527.25|523.15|527.29|523.19|527.08|522.98|20
1636480310000|2021-11-09 17:51:50|527.26|523.16|527.27|523.17|527.27|523.17|527.16|523.06|22
1636480320000|2021-11-09 17:52:00|527.29|523.19|527.19|523.09|527.31|523.21|527.18|523.08|18
1636480330000|2021-11-09 17:52:10|527.18|523.08|527.15|523.05|527.18|523.08|527.15|523.05|5
1636480340000|2021-11-09 17:52:20|527.14|523.04|527.01|522.91|527.14|523.04|527|522.9|14
1636480350000|2021-11-09 17:52:30|527|522.9|526.93|522.83|527|522.9|526.89|522.79|22
1636480360000|2021-11-09 17:52:40|526.92|522.82|527.15|523.05|527.17|523.07|526.92|522.82|23
1636480370000|2021-11-09 17:52:50|527.14|523.04|527.05|522.95|527.16|523.06|527.04|522.94|16
1636480380000|2021-11-09 17:53:00|527.06|522.96|526.99|522.89|527.1|523|526.99|522.89|12
1636480390000|2021-11-09 17:53:10|527.01|522.91|527.14|523.04|527.14|523.04|526.87|522.77|18
1636480400000|2021-11-09 17:53:20|527.06|522.96|527.08|522.98|527.16|523.06|527.06|522.96|15
1636480410000|2021-11-09 17:53:30|527.59|523.49|528.27|524.17|528.55|524.45|527.59|523.49|30
1636480420000|2021-11-09 17:53:40|528.3|524.2|528.37|524.27|528.47|524.37|528.3|524.2|21
1636480430000|2021-11-09 17:53:50|528.2|524.1|527.69|523.59|528.29|524.19|527.54|523.44|30
1636480440000|2021-11-09 17:54:00|527.68|523.58|528.02|523.92|528.03|523.93|527.68|523.58|21
1636480450000|2021-11-09 17:54:10|528.05|523.95|528.67|524.57|528.74|524.64|528.05|523.95|19
1636480460000|2021-11-09 17:54:20|528.82|524.72|529.39|525.29|529.41|525.31|528.82|524.72|17
1636480470000|2021-11-09 17:54:30|529.41|525.31|529.55|525.45|529.59|525.49|529.29|525.19|24
1636480480000|2021-11-09 17:54:40|529.56|525.46|529.89|525.79|529.89|525.79|529.55|525.45|19
1636480490000|2021-11-09 17:54:50|529.73|525.63|528.83|524.73|529.91|525.81|528.76|524.66|23
1636480500000|2021-11-09 17:55:00|528.75|524.65|528.93|524.83|528.93|524.83|528.71|524.61|25
1636480510000|2021-11-09 17:55:10|528.97|524.87|529.28|525.18|529.28|525.18|528.96|524.86|23
1636480520000|2021-11-09 17:55:20|529.26|525.16|528.99|524.89|529.3|525.2|528.99|524.89|31
1636480530000|2021-11-09 17:55:30|529|524.9|528.69|524.59|529|524.9|528.69|524.59|18
1636480540000|2021-11-09 17:55:40|528.65|524.55|528.7|524.6|528.71|524.61|528.55|524.45|24
1636480550000|2021-11-09 17:55:50|528.71|524.61|529.11|525.01|529.13|525.03|528.71|524.61|30
1636480560000|2021-11-09 17:56:00|529.18|525.08|529.16|525.06|529.19|525.09|529.04|524.94|22
1636480570000|2021-11-09 17:56:10|529.14|525.04|529.05|524.95|529.14|525.04|529.03|524.93|11
1636480580000|2021-11-09 17:56:20|529.03|524.93|528.69|524.59|529.04|524.94|528.69|524.59|24
1636480590000|2021-11-09 17:56:30|528.7|524.6|528.7|524.6|528.71|524.61|528.65|524.55|18
1636480600000|2021-11-09 17:56:40|528.65|524.55|528.72|524.62|528.74|524.64|528.63|524.53|11
1636480610000|2021-11-09 17:56:50|528.74|524.64|528.73|524.63|528.78|524.68|528.72|524.62|10
1636480620000|2021-11-09 17:57:00|528.75|524.65|528.09|523.99|528.75|524.65|528.09|523.99|28
1636480630000|2021-11-09 17:57:10|528.13|524.03|528.38|524.28|528.41|524.31|527.97|523.87|29
1636480640000|2021-11-09 17:57:20|528.41|524.31|528.35|524.25|528.43|524.33|528.35|524.25|22
1636480650000|2021-11-09 17:57:30|528.33|524.23|528.16|524.06|528.33|524.23|528.09|523.99|24
1636480660000|2021-11-09 17:57:40|528.22|524.12|528.28|524.18|528.34|524.24|528.22|524.12|21
1636480670000|2021-11-09 17:57:50|528.27|524.17|528.33|524.23|528.33|524.23|528.26|524.16|9
1636480680000|2021-11-09 17:58:00|528.34|524.24|528.34|524.24|528.35|524.25|528.31|524.21|10
1636480690000|2021-11-09 17:58:10|528.33|524.23|528.55|524.45|528.58|524.48|528.28|524.18|26
1636480700000|2021-11-09 17:58:20|528.61|524.51|528.68|524.58|528.72|524.62|528.56|524.46|19
1636480710000|2021-11-09 17:58:30|528.69|524.59|528.44|524.34|528.69|524.59|528.43|524.33|26
1636480720000|2021-11-09 17:58:40|528.45|524.35|528.65|524.55|528.66|524.56|528.45|524.35|13
1636480730000|2021-11-09 17:58:50|528.64|524.54|528.96|524.86|529.04|524.94|528.63|524.53|25
1636480740000|2021-11-09 17:59:00|528.97|524.87|528.94|524.84|529.08|524.98|528.84|524.74|23
1636480750000|2021-11-09 17:59:10|528.92|524.82|528.18|524.08|528.92|524.82|528.17|524.07|30
1636480760000|2021-11-09 17:59:20|528.17|524.07|527.12|523.02|528.17|524.07|527.11|523.01|35
1636480770000|2021-11-09 17:59:30|527.07|522.97|526.63|522.53|527.1|523|526.45|522.35|36
1636480780000|2021-11-09 17:59:40|526.66|522.56|527.11|523.01|527.14|523.04|526.66|522.56|29
1636480790000|2021-11-09 17:59:50|527.1|523|526.96|522.86|527.34|523.24|526.96|522.86|34
1636480800000|2021-11-09 18:00:00|526.95|522.85|526.3|522.2|526.97|522.87|526.29|522.19|30
1636480810000|2021-11-09 18:00:10|526.49|522.39|527.16|523.06|527.16|523.06|526.49|522.39|25
1636480820000|2021-11-09 18:00:20|527.17|523.07|526.84|522.74|527.22|523.12|526.84|522.74|13
1636480830000|2021-11-09 18:00:30|526.87|522.77|527.24|523.14|527.27|523.17|526.85|522.75|21
1636480840000|2021-11-09 18:00:40|527.27|523.17|527.77|523.67|527.77|523.67|527.27|523.17|29
1636480850000|2021-11-09 18:00:50|527.8|523.7|528.18|524.08|528.24|524.14|527.8|523.7|21
1636480860000|2021-11-09 18:01:00|528.17|524.07|527.66|523.56|528.17|524.07|527.61|523.51|29
1636480870000|2021-11-09 18:01:10|527.69|523.59|527.83|523.73|528.07|523.97|527.69|523.59|25
1636480880000|2021-11-09 18:01:20|527.81|523.71|527.76|523.66|527.83|523.73|527.72|523.62|17
1636480890000|2021-11-09 18:01:30|527.75|523.65|528.35|524.25|528.39|524.29|527.74|523.64|24
1636480900000|2021-11-09 18:01:40|528.36|524.26|528.16|524.06|528.48|524.38|528.16|524.06|20
1636480910000|2021-11-09 18:01:50|528.15|524.05|528.04|523.94|528.15|524.05|527.97|523.87|18
1636480920000|2021-11-09 18:02:00|528.07|523.97|528.14|524.04|528.15|524.05|527.98|523.88|23
1636480930000|2021-11-09 18:02:10|528.19|524.09|528.23|524.13|528.3|524.2|528.07|523.97|23
1636480940000|2021-11-09 18:02:20|528.26|524.16|527.85|523.75|528.28|524.18|527.84|523.74|30
1636480950000|2021-11-09 18:02:30|527.83|523.73|528.19|524.09|528.2|524.1|527.82|523.72|28
1636480960000|2021-11-09 18:02:40|528.16|524.06|528.15|524.05|528.2|524.1|528.14|524.04|10
1636480970000|2021-11-09 18:02:50|528.14|524.04|527.79|523.69|528.14|524.04|527.78|523.68|24
1636480980000|2021-11-09 18:03:00|527.81|523.71|528.32|524.22|528.36|524.26|527.79|523.69|21
1636480990000|2021-11-09 18:03:10|528.38|524.28|528.78|524.68|528.78|524.68|528.32|524.22|21
1636481000000|2021-11-09 18:03:20|528.79|524.69|529|524.9|529|524.9|528.77|524.67|20
1636481010000|2021-11-09 18:03:30|528.99|524.89|529.12|525.02|529.12|525.02|528.99|524.89|17
1636481020000|2021-11-09 18:03:40|529.13|525.03|528.49|524.39|529.33|525.23|528.46|524.36|21
1636481030000|2021-11-09 18:03:50|528.51|524.41|529.15|525.05|529.15|525.05|528.49|524.39|28
1636481040000|2021-11-09 18:04:00|529.16|525.06|529.25|525.15|529.25|525.15|529.14|525.04|24
1636481050000|2021-11-09 18:04:10|529.26|525.16|529.69|525.59|529.83|525.73|529.26|525.16|29
1636481060000|2021-11-09 18:04:20|529.77|525.67|529.41|525.31|529.77|525.67|529.4|525.3|23
1636481070000|2021-11-09 18:04:30|529.4|525.3|529.83|525.73|529.83|525.73|529.35|525.25|18
1636481080000|2021-11-09 18:04:40|529.82|525.72|529.51|525.41|529.84|525.74|529.47|525.37|22
1636481090000|2021-11-09 18:04:50|529.52|525.42|529.45|525.35|529.52|525.42|529.27|525.17|13
1636481100000|2021-11-09 18:05:00|529.46|525.36|529.7|525.6|529.72|525.62|529.45|525.35|17
1636481110000|2021-11-09 18:05:10|529.75|525.65|529.49|525.39|529.75|525.65|529.46|525.36|23
1636481120000|2021-11-09 18:05:20|529.48|525.38|529.74|525.64|529.8|525.7|529.48|525.38|20
1636481130000|2021-11-09 18:05:30|529.79|525.69|529.83|525.73|529.93|525.83|529.72|525.62|26
1636481140000|2021-11-09 18:05:40|529.8|525.7|530|525.9|530.03|525.93|529.8|525.7|20
1636481150000|2021-11-09 18:05:50|530.02|525.92|530.03|525.93|530.09|525.99|529.95|525.85|20
1636481160000|2021-11-09 18:06:00|529.99|525.89|529.82|525.72|530.07|525.97|529.82|525.72|24
1636481170000|2021-11-09 18:06:10|529.85|525.75|529.88|525.78|529.92|525.82|529.8|525.7|21
1636481180000|2021-11-09 18:06:20|529.92|525.82|529.91|525.81|530.09|525.99|529.87|525.77|20
1636481190000|2021-11-09 18:06:30|529.87|525.77|529.65|525.55|529.93|525.83|529.65|525.55|17
1636481200000|2021-11-09 18:06:40|529.75|525.65|529.75|525.65|529.8|525.7|529.68|525.58|16
1636481210000|2021-11-09 18:06:50|529.77|525.67|529.03|524.93|529.8|525.7|529.03|524.93|33
1636481220000|2021-11-09 18:07:00|529.05|524.95|528.83|524.73|529.08|524.98|528.77|524.67|14
1636481230000|2021-11-09 18:07:10|528.81|524.71|529.43|525.33|529.46|525.36|528.74|524.64|27
1636481240000|2021-11-09 18:07:20|529.46|525.36|529.57|525.47|529.62|525.52|529.44|525.34|19
1636481250000|2021-11-09 18:07:30|529.59|525.49|529.38|525.28|529.59|525.49|529.35|525.25|19
1636481260000|2021-11-09 18:07:40|529.36|525.26|529.34|525.24|529.4|525.3|529.31|525.21|19
1636481270000|2021-11-09 18:07:50|529.33|525.23|529.36|525.26|529.38|525.28|529.32|525.22|12
1636481280000|2021-11-09 18:08:00|529.39|525.29|528.99|524.89|529.39|525.29|528.99|524.89|25
1636481290000|2021-11-09 18:08:10|528.92|524.82|528.9|524.8|529.19|525.09|528.9|524.8|22
1636481300000|2021-11-09 18:08:20|528.88|524.78|529.12|525.02|529.14|525.04|528.85|524.75|18
1636481310000|2021-11-09 18:08:30|529.13|525.03|529.34|525.24|529.42|525.32|529.13|525.03|28
1636481320000|2021-11-09 18:08:40|529.42|525.32|529.36|525.26|529.42|525.32|529.31|525.21|19
1636481330000|2021-11-09 18:08:50|529.38|525.28|529.57|525.47|529.57|525.47|529.38|525.28|21
1636481340000|2021-11-09 18:09:00|529.51|525.41|529.51|525.41|529.6|525.5|529.45|525.35|14
1636481350000|2021-11-09 18:09:10|529.55|525.45|529.1|525|529.55|525.45|529.08|524.98|24
1636481360000|2021-11-09 18:09:20|529.11|525.01|529.41|525.31|529.43|525.33|529.11|525.01|25
1636481370000|2021-11-09 18:09:30|529.42|525.32|529.49|525.39|529.61|525.51|529.33|525.23|28
1636481380000|2021-11-09 18:09:40|529.52|525.42|529.83|525.73|529.84|525.74|529.52|525.42|23
1636481390000|2021-11-09 18:09:50|529.84|525.74|529.84|525.74|529.91|525.81|529.78|525.68|17
1636481400000|2021-11-09 18:10:00|529.82|525.72|529.48|525.38|529.85|525.75|529.48|525.38|21
1636481410000|2021-11-09 18:10:10|529.49|525.39|529.45|525.35|529.59|525.49|529.45|525.35|23
1636481420000|2021-11-09 18:10:20|529.46|525.36|529.14|525.04|529.46|525.36|529.14|525.04|23
1636481430000|2021-11-09 18:10:30|529.13|525.03|529.24|525.14|529.24|525.14|528.99|524.89|23
1636481440000|2021-11-09 18:10:40|529.23|525.13|529.27|525.17|529.34|525.24|529.2|525.1|21
1636481450000|2021-11-09 18:10:50|529.24|525.14|529.19|525.09|529.24|525.14|529.18|525.08|16
1636481460000|2021-11-09 18:11:00|529.18|525.08|529.11|525.01|529.18|525.08|529.07|524.97|19
1636481470000|2021-11-09 18:11:10|529.09|524.99|528.97|524.87|529.14|525.04|528.95|524.85|26
1636481480000|2021-11-09 18:11:20|528.92|524.82|528.49|524.39|528.94|524.84|528.49|524.39|25
1636481490000|2021-11-09 18:11:30|528.52|524.42|527.88|523.78|528.52|524.42|527.88|523.78|28
1636481500000|2021-11-09 18:11:40|527.67|523.57|527.97|523.87|528.06|523.96|527.46|523.36|31
1636481510000|2021-11-09 18:11:50|527.95|523.85|527.41|523.31|527.95|523.85|527.41|523.31|22
1636481520000|2021-11-09 18:12:00|527.42|523.32|527.41|523.31|527.61|523.51|527.33|523.23|25
1636481530000|2021-11-09 18:12:10|527.38|523.28|527|522.9|527.4|523.3|526.96|522.86|27
1636481540000|2021-11-09 18:12:20|526.98|522.88|526.83|522.73|527|522.9|526.72|522.62|24
1636481550000|2021-11-09 18:12:30|526.84|522.74|526.76|522.66|527.02|522.92|526.76|522.66|33
1636481560000|2021-11-09 18:12:40|526.88|522.78|526.91|522.81|526.94|522.84|526.81|522.71|24
1636481570000|2021-11-09 18:12:50|526.95|522.85|526.57|522.47|526.95|522.85|526.55|522.45|23
1636481580000|2021-11-09 18:13:00|526.56|522.46|526.44|522.34|526.56|522.46|526.26|522.16|25
1636481590000|2021-11-09 18:13:10|526.46|522.36|526.74|522.64|526.82|522.72|526.46|522.36|25
1636481600000|2021-11-09 18:13:20|526.73|522.63|526.69|522.59|526.94|522.84|526.63|522.53|23
1636481610000|2021-11-09 18:13:30|526.66|522.56|526.19|522.09|526.66|522.56|526.19|522.09|24
1636481620000|2021-11-09 18:13:40|526.2|522.1|526.46|522.36|526.46|522.36|526.2|522.1|30
1636481630000|2021-11-09 18:13:50|526.45|522.35|526.31|522.21|526.52|522.42|526.29|522.19|29
1636481640000|2021-11-09 18:14:00|526.29|522.19|526.65|522.55|526.66|522.56|526.29|522.19|25
1636481650000|2021-11-09 18:14:10|526.63|522.53|526.54|522.44|526.68|522.58|526.48|522.38|31
1636481660000|2021-11-09 18:14:20|526.5|522.4|526.57|522.47|526.57|522.47|526.47|522.37|20
1636481670000|2021-11-09 18:14:30|526.52|522.42|526.26|522.16|526.53|522.43|526.19|522.09|30
1636481680000|2021-11-09 18:14:40|526.28|522.18|526.27|522.17|526.28|522.18|526.2|522.1|22
1636481690000|2021-11-09 18:14:50|526.24|522.14|526.17|522.07|526.29|522.19|526.17|522.07|16
1636481700000|2021-11-09 18:15:00|526.18|522.08|525.53|521.43|526.2|522.1|525.33|521.23|33
1636481710000|2021-11-09 18:15:10|525.33|521.23|525.88|521.78|525.89|521.79|525.19|521.09|36
1636481720000|2021-11-09 18:15:20|525.85|521.75|525.99|521.89|526.12|522.02|525.85|521.75|27
1636481730000|2021-11-09 18:15:30|525.97|521.87|526|521.9|526.02|521.92|525.7|521.6|27
1636481740000|2021-11-09 18:15:40|526.01|521.91|526.11|522.01|526.11|522.01|526.01|521.91|11
1636481750000|2021-11-09 18:15:50|526.15|522.05|526.11|522.01|526.15|522.05|526.08|521.98|18
1636481760000|2021-11-09 18:16:00|526.09|521.99|525.73|521.63|526.09|521.99|525.73|521.63|19
1636481770000|2021-11-09 18:16:10|525.72|521.62|525.17|521.07|525.72|521.62|525.14|521.04|27
1636481780000|2021-11-09 18:16:20|525.16|521.06|525.25|521.15|525.29|521.19|525.1|521|22
1636481790000|2021-11-09 18:16:30|525.2|521.1|524.58|520.48|525.25|521.15|524.4|520.3|24
1636481800000|2021-11-09 18:16:40|524.57|520.47|524.76|520.66|524.76|520.66|524.46|520.36|29
1636481810000|2021-11-09 18:16:50|524.75|520.65|524.34|520.24|524.84|520.74|524.34|520.24|28
1636481820000|2021-11-09 18:17:00|524.33|520.23|524.31|520.21|524.33|520.23|524.23|520.13|20
1636481830000|2021-11-09 18:17:10|524.33|520.23|524.6|520.5|524.62|520.52|524.33|520.23|21
1636481840000|2021-11-09 18:17:20|524.61|520.51|524.64|520.54|524.65|520.55|524.56|520.46|24
1636481850000|2021-11-09 18:17:30|524.71|520.61|524.83|520.73|524.84|520.74|524.7|520.6|22
1636481860000|2021-11-09 18:17:40|524.82|520.72|524.81|520.71|524.82|520.72|524.77|520.67|12
1636481870000|2021-11-09 18:17:50|524.85|520.75|525.09|520.99|525.1|521|524.85|520.75|22
1636481880000|2021-11-09 18:18:00|525.1|521|525.13|521.03|525.32|521.22|525.1|521|17
1636481890000|2021-11-09 18:18:10|525.15|521.05|525.19|521.09|525.19|521.09|525.01|520.91|19
1636481900000|2021-11-09 18:18:20|525.2|521.1|525.23|521.13|525.24|521.14|525.14|521.04|17
1636481910000|2021-11-09 18:18:30|525.26|521.16|525.48|521.38|525.49|521.39|525.26|521.16|19
1636481920000|2021-11-09 18:18:40|525.47|521.37|525.45|521.35|525.48|521.38|525.45|521.35|11
1636481930000|2021-11-09 18:18:50|525.46|521.36|525.17|521.07|525.46|521.36|525.16|521.06|13
1636481940000|2021-11-09 18:19:00|525.18|521.08|525.17|521.07|525.2|521.1|525.17|521.07|8
1636481950000|2021-11-09 18:19:10|525.18|521.08|525.11|521.01|525.2|521.1|525.11|521.01|8
1636481960000|2021-11-09 18:19:20|525.12|521.02|525.13|521.03|525.18|521.08|525.1|521|17
1636481970000|2021-11-09 18:19:30|525.15|521.05|525.47|521.37|525.47|521.37|525.15|521.05|21
1636481980000|2021-11-09 18:19:40|525.45|521.35|525.25|521.15|525.5|521.4|525.24|521.14|31
1636481990000|2021-11-09 18:19:50|525.26|521.16|525.38|521.28|525.45|521.35|525.24|521.14|21
1636482000000|2021-11-09 18:20:00|525.37|521.27|525.38|521.28|525.39|521.29|525.36|521.26|11
1636482010000|2021-11-09 18:20:10|525.37|521.27|525.2|521.1|525.37|521.27|525.16|521.06|19
1636482020000|2021-11-09 18:20:20|525.19|521.09|525.4|521.3|525.41|521.31|525.16|521.06|14
1636482030000|2021-11-09 18:20:30|525.38|521.28|526.08|521.98|526.08|521.98|525.38|521.28|28
1636482040000|2021-11-09 18:20:40|526.14|522.04|526.43|522.33|526.63|522.53|526.11|522.01|27
1636482050000|2021-11-09 18:20:50|526.38|522.28|526.05|521.95|526.38|522.28|526.04|521.94|24
1636482060000|2021-11-09 18:21:00|526.08|521.98|526.2|522.1|526.21|522.11|526.07|521.97|14
1636482070000|2021-11-09 18:21:10|526.19|522.09|526.17|522.07|526.2|522.1|526.05|521.95|21
1636482080000|2021-11-09 18:21:20|526.18|522.08|526.28|522.18|526.28|522.18|526.18|522.08|18
1636482090000|2021-11-09 18:21:30|526.31|522.21|526.35|522.25|526.35|522.25|526.31|522.21|6
1636482100000|2021-11-09 18:21:40|526.37|522.27|526.24|522.14|526.38|522.28|526.14|522.04|21
1636482110000|2021-11-09 18:21:50|526.25|522.15|526.1|522|526.26|522.16|526.07|521.97|16
1636482120000|2021-11-09 18:22:00|526.12|522.02|526.07|521.97|526.13|522.03|526.07|521.97|11
1636482130000|2021-11-09 18:22:10|526.08|521.98|526.08|521.98|526.09|521.99|526.08|521.98|7
1636482140000|2021-11-09 18:22:20|526.07|521.97|526.55|522.45|526.55|522.45|526.07|521.97|21
1636482150000|2021-11-09 18:22:30|526.48|522.38|526.49|522.39|526.58|522.48|526.4|522.3|22
1636482160000|2021-11-09 18:22:40|526.56|522.46|526.62|522.52|526.74|522.64|526.46|522.36|26
1636482170000|2021-11-09 18:22:50|526.58|522.48|526.4|522.3|526.74|522.64|526.35|522.25|18
1636482180000|2021-11-09 18:23:00|526.37|522.27|526.15|522.05|526.38|522.28|526.15|522.05|23
1636482190000|2021-11-09 18:23:10|526.17|522.07|526.36|522.26|526.37|522.27|526.17|522.07|18
1636482200000|2021-11-09 18:23:20|526.37|522.27|526.41|522.31|526.46|522.36|526.37|522.27|18
1636482210000|2021-11-09 18:23:30|526.39|522.29|526.38|522.28|526.41|522.31|526.38|522.28|7
1636482220000|2021-11-09 18:23:40|526.37|522.27|526.22|522.12|526.37|522.27|526.1|522|31
1636482230000|2021-11-09 18:23:50|526.2|522.1|526.28|522.18|526.39|522.29|526.19|522.09|27
1636482240000|2021-11-09 18:24:00|526.25|522.15|526.27|522.17|526.29|522.19|526.18|522.08|25
1636482250000|2021-11-09 18:24:10|526.26|522.16|526.26|522.16|526.26|522.16|526.21|522.11|17
1636482260000|2021-11-09 18:24:20|526.25|522.15|526.15|522.05|526.26|522.16|526.15|522.05|13
1636482270000|2021-11-09 18:24:30|526.14|522.04|525.86|521.76|526.14|522.04|525.86|521.76|9
1636482280000|2021-11-09 18:24:40|525.81|521.71|525.87|521.77|525.88|521.78|525.65|521.55|30
1636482290000|2021-11-09 18:24:50|525.88|521.78|525.95|521.85|526.01|521.91|525.75|521.65|24
1636482300000|2021-11-09 18:25:00|526.01|521.91|526.2|522.1|526.2|522.1|525.92|521.82|19
1636482310000|2021-11-09 18:25:10|526.19|522.09|525.91|521.81|526.19|522.09|525.87|521.77|20
1636482320000|2021-11-09 18:25:20|525.9|521.8|525.61|521.51|525.9|521.8|525.61|521.51|16
1636482330000|2021-11-09 18:25:30|525.68|521.58|525.73|521.63|525.84|521.74|525.68|521.58|20
1636482340000|2021-11-09 18:25:40|525.72|521.62|525.71|521.61|525.73|521.63|525.64|521.54|26
1636482350000|2021-11-09 18:25:50|525.72|521.62|525.43|521.33|525.72|521.62|525.43|521.33|16
1636482360000|2021-11-09 18:26:00|525.44|521.34|525.42|521.32|525.44|521.34|525.39|521.29|14
1636482370000|2021-11-09 18:26:10|525.41|521.31|525.2|521.1|525.41|521.31|525.2|521.1|18
1636482380000|2021-11-09 18:26:20|525.21|521.11|524.79|520.69|525.21|521.11|524.79|520.69|19
1636482390000|2021-11-09 18:26:30|524.73|520.63|524.47|520.37|524.75|520.65|524.43|520.33|26
1636482400000|2021-11-09 18:26:40|524.4|520.3|524.57|520.47|524.57|520.47|524.29|520.19|20
1636482410000|2021-11-09 18:26:50|524.63|520.53|524.54|520.44|524.63|520.53|524.47|520.37|19
1636482420000|2021-11-09 18:27:00|524.57|520.47|524.5|520.4|524.59|520.49|524.47|520.37|21
1636482430000|2021-11-09 18:27:10|524.51|520.41|524.53|520.43|524.54|520.44|524.49|520.39|9
1636482440000|2021-11-09 18:27:20|524.56|520.46|524.9|520.8|524.9|520.8|524.49|520.39|18
1636482450000|2021-11-09 18:27:30|524.95|520.85|524.62|520.52|524.98|520.88|524.57|520.47|31
1636482460000|2021-11-09 18:27:40|524.57|520.47|524.8|520.7|524.82|520.72|524.52|520.42|26
1636482470000|2021-11-09 18:27:50|524.81|520.71|524.66|520.56|524.85|520.75|524.66|520.56|27
1636482480000|2021-11-09 18:28:00|524.65|520.55|524.67|520.57|524.69|520.59|524.65|520.55|10
1636482490000|2021-11-09 18:28:10|524.68|520.58|524.53|520.43|524.69|520.59|524.53|520.43|14
1636482500000|2021-11-09 18:28:20|524.39|520.29|523.88|519.78|524.49|520.39|523.87|519.77|34
1636482510000|2021-11-09 18:28:30|523.89|519.79|523.97|519.87|524.13|520.03|523.86|519.76|22
1636482520000|2021-11-09 18:28:40|523.99|519.89|523.73|519.63|524.03|519.93|523.73|519.63|21
1636482530000|2021-11-09 18:28:50|523.74|519.64|523.81|519.71|523.84|519.74|523.51|519.41|27
1636482540000|2021-11-09 18:29:00|523.83|519.73|523.76|519.66|524|519.9|523.71|519.61|32
1636482550000|2021-11-09 18:29:10|523.73|519.63|523.86|519.76|523.86|519.76|523.7|519.6|17
1636482560000|2021-11-09 18:29:20|523.91|519.81|523.81|519.71|523.94|519.84|523.79|519.69|24
1636482570000|2021-11-09 18:29:30|523.8|519.7|523.28|519.18|523.8|519.7|523.26|519.16|21
1636482580000|2021-11-09 18:29:40|523.27|519.17|522.96|518.86|523.27|519.17|522.81|518.71|26
1636482590000|2021-11-09 18:29:50|522.98|518.88|523|518.9|523|518.9|522.76|518.66|13
1636482600000|2021-11-09 18:30:00|523.14|519.04|522.76|518.66|523.25|519.15|522.69|518.59|25
1636482610000|2021-11-09 18:30:10|522.74|518.64|522.85|518.75|522.85|518.75|522.71|518.61|20
1636482620000|2021-11-09 18:30:20|522.82|518.72|522.79|518.69|522.87|518.77|522.66|518.56|25
1636482630000|2021-11-09 18:30:30|522.84|518.74|523.31|519.21|523.43|519.33|522.84|518.74|33
1636482640000|2021-11-09 18:30:40|523.33|519.23|522.93|518.83|523.33|519.23|522.93|518.83|23
1636482650000|2021-11-09 18:30:50|522.94|518.84|522.67|518.57|523.01|518.91|522.65|518.55|23
1636482660000|2021-11-09 18:31:00|522.69|518.59|522.77|518.67|522.82|518.72|522.54|518.44|19
1636482670000|2021-11-09 18:31:10|522.75|518.65|523.16|519.06|523.19|519.09|522.75|518.65|23
1636482680000|2021-11-09 18:31:20|523.19|519.09|522.92|518.82|523.2|519.1|522.92|518.82|27
1636482690000|2021-11-09 18:31:30|522.91|518.81|522.57|518.47|522.92|518.82|522.52|518.42|31
1636482700000|2021-11-09 18:31:40|522.56|518.46|522.88|518.78|522.88|518.78|522.51|518.41|20
1636482710000|2021-11-09 18:31:50|522.87|518.77|522.92|518.82|523.03|518.93|522.87|518.77|18
1636482720000|2021-11-09 18:32:00|522.93|518.83|522.92|518.82|522.93|518.83|522.85|518.75|12
1636482730000|2021-11-09 18:32:10|522.94|518.84|522.82|518.72|522.99|518.89|522.82|518.72|24
1636482740000|2021-11-09 18:32:20|522.79|518.69|522.6|518.5|522.79|518.69|522.6|518.5|16
1636482750000|2021-11-09 18:32:30|522.63|518.53|522.58|518.48|522.63|518.53|522.57|518.47|7
1636482760000|2021-11-09 18:32:40|522.59|518.49|522.37|518.27|522.59|518.49|522.37|518.27|12
1636482770000|2021-11-09 18:32:50|522.36|518.26|522.28|518.18|522.36|518.26|522.19|518.09|17
1636482780000|2021-11-09 18:33:00|522.27|518.17|522.13|518.03|522.29|518.19|522.1|518|24
1636482790000|2021-11-09 18:33:10|522.14|518.04|521.9|517.8|522.14|518.04|521.78|517.68|23
1636482800000|2021-11-09 18:33:20|521.92|517.82|521.91|517.81|521.92|517.82|521.91|517.81|6
1636482810000|2021-11-09 18:33:30|521.9|517.8|521.86|517.76|521.9|517.8|521.86|517.76|9
1636482820000|2021-11-09 18:33:40|521.85|517.75|522.59|518.49|522.59|518.49|521.83|517.73|10
1636482830000|2021-11-09 18:33:50|522.62|518.52|522.8|518.7|522.8|518.7|522.62|518.52|15
1636482840000|2021-11-09 18:34:00|522.82|518.72|522.87|518.77|522.92|518.82|522.8|518.7|11
1636482850000|2021-11-09 18:34:10|522.86|518.76|523.02|518.92|523.02|518.92|522.83|518.73|13
1636482860000|2021-11-09 18:34:20|523.01|518.91|523.1|519|523.1|519|523.01|518.91|8
1636482870000|2021-11-09 18:34:30|523.11|519.01|523.21|519.11|523.21|519.11|523.11|519.01|6
1636482880000|2021-11-09 18:34:40|523.14|519.04|523.09|518.99|523.21|519.11|523.09|518.99|9
1636482890000|2021-11-09 18:34:50|523.13|519.03|523.21|519.11|523.21|519.11|523.07|518.97|6
1636482900000|2021-11-09 18:35:00|523.2|519.1|523.1|519|523.2|519.1|523.1|519|14
1636482910000|2021-11-09 18:35:10|523.09|518.99|522.09|517.99|523.09|518.99|521.79|517.69|24
1636482920000|2021-11-09 18:35:20|522.08|517.98|522.09|517.99|522.24|518.14|522.07|517.97|26
1636482930000|2021-11-09 18:35:30|522.1|518|522.37|518.27|522.48|518.38|522.1|518|23
1636482940000|2021-11-09 18:35:40|522.39|518.29|521.9|517.8|522.47|518.37|521.85|517.75|22
1636482950000|2021-11-09 18:35:50|521.91|517.81|521.88|517.78|522.02|517.92|521.78|517.68|25
1636482960000|2021-11-09 18:36:00|521.84|517.74|521.76|517.66|522.3|518.2|521.76|517.66|33
1636482970000|2021-11-09 18:36:10|521.73|517.63|521.45|517.35|521.79|517.69|521.45|517.35|23
1636482980000|2021-11-09 18:36:20|521.43|517.33|520.59|516.49|521.43|517.33|520.35|516.25|32
1636482990000|2021-11-09 18:36:30|520.67|516.57|521.15|517.05|521.2|517.1|520.67|516.57|29
1636483000000|2021-11-09 18:36:40|521.14|517.04|520.65|516.55|521.14|517.04|520.6|516.5|26
1636483010000|2021-11-09 18:36:50|520.64|516.54|520.82|516.72|520.87|516.77|520.51|516.41|27
1636483020000|2021-11-09 18:37:00|520.79|516.69|520.54|516.44|520.83|516.73|520.54|516.44|25
1636483030000|2021-11-09 18:37:10|520.55|516.45|521.03|516.93|521.03|516.93|520.42|516.32|30
1636483040000|2021-11-09 18:37:20|521.05|516.95|521.05|516.95|521.15|517.05|521|516.9|30
1636483050000|2021-11-09 18:37:30|521.04|516.94|520.97|516.87|521.11|517.01|520.96|516.86|21
1636483060000|2021-11-09 18:37:40|520.96|516.86|520.68|516.58|521|516.9|520.68|516.58|25
1636483070000|2021-11-09 18:37:50|520.7|516.6|520.9|516.8|520.9|516.8|520.7|516.6|21
1636483080000|2021-11-09 18:38:00|520.91|516.81|520.82|516.72|520.99|516.89|520.82|516.72|19
1636483090000|2021-11-09 18:38:10|520.83|516.73|521.61|517.51|522.16|518.06|520.83|516.73|23
1636483100000|2021-11-09 18:38:20|521.62|517.52|521.97|517.87|522.39|518.29|521.62|517.52|34
1636483110000|2021-11-09 18:38:30|521.99|517.89|522.71|518.61|522.72|518.62|521.93|517.83|18
1636483120000|2021-11-09 18:38:40|522.84|518.74|522.54|518.44|523.08|518.98|522.35|518.25|35
1636483130000|2021-11-09 18:38:50|522.52|518.42|522.18|518.08|522.59|518.49|522.13|518.03|31
1636483140000|2021-11-09 18:39:00|522.15|518.05|521.74|517.64|522.15|518.05|521.56|517.46|28
1636483150000|2021-11-09 18:39:10|521.72|517.62|522.09|517.99|522.09|517.99|521.69|517.59|27
1636483160000|2021-11-09 18:39:20|522.13|518.03|522.13|518.03|522.16|518.06|522.06|517.96|22
1636483170000|2021-11-09 18:39:30|522.14|518.04|522.26|518.16|522.27|518.17|522.13|518.03|24
1636483180000|2021-11-09 18:39:40|522.27|518.17|522.21|518.11|522.63|518.53|522.2|518.1|31
1636483190000|2021-11-09 18:39:50|522.16|518.06|522.21|518.11|522.44|518.34|522.12|518.02|20
1636483200000|2021-11-09 18:40:00|522.22|518.12|522.42|518.32|522.52|518.42|522.19|518.09|23
1636483210000|2021-11-09 18:40:10|522.45|518.35|522.6|518.5|522.67|518.57|522.43|518.33|25
1636483220000|2021-11-09 18:40:20|522.61|518.51|523.02|518.92|523.02|518.92|522.56|518.46|28
1636483230000|2021-11-09 18:40:30|523.04|518.94|523.04|518.94|523.09|518.99|522.99|518.89|22
1636483240000|2021-11-09 18:40:40|523|518.9|522.97|518.87|523.05|518.95|522.88|518.78|21
1636483250000|2021-11-09 18:40:50|522.99|518.89|522.84|518.74|522.99|518.89|522.8|518.7|19
1636483260000|2021-11-09 18:41:00|522.85|518.75|522.55|518.45|522.85|518.75|522.49|518.39|23
1636483270000|2021-11-09 18:41:10|522.54|518.44|522.35|518.25|522.66|518.56|522.35|518.25|28
1636483280000|2021-11-09 18:41:20|522.34|518.24|522.27|518.17|522.4|518.3|522.26|518.16|16
1636483290000|2021-11-09 18:41:30|522.26|518.16|521.96|517.86|522.26|518.16|521.96|517.86|18
1636483300000|2021-11-09 18:41:40|521.95|517.85|521.44|517.34|521.95|517.85|521.44|517.34|28
1636483310000|2021-11-09 18:41:50|521.43|517.33|521.91|517.81|521.92|517.82|521.33|517.23|26
1636483320000|2021-11-09 18:42:00|521.98|517.88|521.8|517.7|522|517.9|521.8|517.7|15
1636483330000|2021-11-09 18:42:10|521.76|517.66|521.18|517.08|521.76|517.66|521.18|517.08|24
1636483340000|2021-11-09 18:42:20|521.17|517.07|521.07|516.97|521.18|517.08|520.92|516.82|27
1636483350000|2021-11-09 18:42:30|521.06|516.96|520.92|516.82|521.1|517|520.91|516.81|28
1636483360000|2021-11-09 18:42:40|520.91|516.81|520.74|516.64|520.94|516.84|520.72|516.62|21
1636483370000|2021-11-09 18:42:50|520.73|516.63|520.55|516.45|520.73|516.63|520.55|516.45|22
1636483380000|2021-11-09 18:43:00|520.56|516.46|520.47|516.37|520.63|516.53|520.47|516.37|15
1636483390000|2021-11-09 18:43:10|520.48|516.38|520.63|516.53|520.63|516.53|520.43|516.33|22
1636483400000|2021-11-09 18:43:20|520.62|516.52|520.62|516.52|520.64|516.54|520.61|516.51|7
1636483410000|2021-11-09 18:43:30|520.63|516.53|520.73|516.63|520.73|516.63|520.61|516.51|21
1636483420000|2021-11-09 18:43:40|520.69|516.59|520.73|516.63|520.76|516.66|520.65|516.55|24
1636483430000|2021-11-09 18:43:50|520.75|516.65|520.77|516.67|520.77|516.67|520.75|516.65|4
1636483440000|2021-11-09 18:44:00|520.76|516.66|520.7|516.6|520.78|516.68|520.7|516.6|12
1636483450000|2021-11-09 18:44:10|520.72|516.62|520.47|516.37|520.78|516.68|520.47|516.37|12
1636483460000|2021-11-09 18:44:20|520.46|516.36|520.44|516.34|520.47|516.37|520.42|516.32|11
1636483470000|2021-11-09 18:44:30|520.43|516.33|520.5|516.4|520.54|516.44|520.43|516.33|16
1636483480000|2021-11-09 18:44:40|520.44|516.34|520.42|516.32|520.49|516.39|520.42|516.32|8
1636483490000|2021-11-09 18:44:50|520.4|516.3|520.52|516.42|520.52|516.42|520.4|516.3|16
1636483500000|2021-11-09 18:45:00|520.51|516.41|520.58|516.48|520.6|516.5|520.51|516.41|11
1636483510000|2021-11-09 18:45:10|520.57|516.47|520.58|516.48|520.58|516.48|520.57|516.47|2
1636483520000|2021-11-09 18:45:20|520.5|516.4|520.46|516.36|520.58|516.48|520.4|516.3|18
1636483530000|2021-11-09 18:45:30|520.44|516.34|520.47|516.37|520.5|516.4|520.44|516.34|14
1636483540000|2021-11-09 18:45:40|520.48|516.38|520.69|516.59|520.7|516.6|520.44|516.34|19
1636483550000|2021-11-09 18:45:50|520.7|516.6|520.69|516.59|520.73|516.63|520.67|516.57|9
1636483560000|2021-11-09 18:46:00|520.67|516.57|520.52|516.42|520.69|516.59|520.45|516.35|18
1636483570000|2021-11-09 18:46:10|520.5|516.4|520.52|516.42|520.55|516.45|520.5|516.4|10
1636483580000|2021-11-09 18:46:20|520.53|516.43|520.45|516.35|520.53|516.43|520.44|516.34|15
1636483590000|2021-11-09 18:46:30|520.43|516.33|519.68|515.58|520.49|516.39|519.62|515.52|33
1636483600000|2021-11-09 18:46:40|519.7|515.6|519|514.9|519.7|515.6|518.91|514.81|30
1636483610000|2021-11-09 18:46:50|519.04|514.94|519.54|515.44|519.64|515.54|519.04|514.94|31
1636483620000|2021-11-09 18:47:00|519.57|515.47|519.97|515.87|520.02|515.92|519.57|515.47|20
1636483630000|2021-11-09 18:47:10|519.96|515.86|519.71|515.61|519.97|515.87|519.71|515.61|13
1636483640000|2021-11-09 18:47:20|519.69|515.59|519.06|514.96|519.7|515.6|518.76|514.66|30
1636483650000|2021-11-09 18:47:30|519.07|514.97|519.17|515.07|519.28|515.18|519.05|514.95|22
1636483660000|2021-11-09 18:47:40|519.15|515.05|519.07|514.97|519.15|515.05|518.98|514.88|20
1636483670000|2021-11-09 18:47:50|519.08|514.98|518.91|514.81|519.08|514.98|518.7|514.6|30
1636483680000|2021-11-09 18:48:00|518.89|514.79|519.25|515.15|519.55|515.45|518.89|514.79|28
1636483690000|2021-11-09 18:48:10|519.26|515.16|519.18|515.08|519.29|515.19|519.15|515.05|27
1636483700000|2021-11-09 18:48:20|519.23|515.13|519.33|515.23|519.38|515.28|519.2|515.1|19
1636483710000|2021-11-09 18:48:30|519.28|515.18|518.93|514.83|519.28|515.18|518.93|514.83|24
1636483720000|2021-11-09 18:48:40|518.9|514.8|518.62|514.52|518.92|514.82|518.55|514.45|16
1636483730000|2021-11-09 18:48:50|518.57|514.47|518.7|514.6|518.7|514.6|518.56|514.46|17
1636483740000|2021-11-09 18:49:00|518.71|514.61|518.87|514.77|518.87|514.77|518.71|514.61|10
1636483750000|2021-11-09 18:49:10|518.88|514.78|518.54|514.44|518.9|514.8|518.54|514.44|18
1636483760000|2021-11-09 18:49:20|518.55|514.45|517.51|513.41|518.55|514.45|517.49|513.39|22
1636483770000|2021-11-09 18:49:30|517.52|513.42|517.36|513.26|517.52|513.42|517.33|513.23|17
1636483780000|2021-11-09 18:49:40|517.35|513.25|517.31|513.21|517.39|513.29|517.29|513.19|15
1636483790000|2021-11-09 18:49:50|517.29|513.19|517.19|513.09|517.39|513.29|517.08|512.98|26
1636483800000|2021-11-09 18:50:00|517.33|513.23|517.94|513.84|517.94|513.84|517.33|513.23|31
1636483810000|2021-11-09 18:50:10|517.98|513.88|517.72|513.62|518.16|514.06|517.72|513.62|30
1636483820000|2021-11-09 18:50:20|517.69|513.59|517.7|513.6|517.7|513.6|517.48|513.38|24
1636483830000|2021-11-09 18:50:30|517.71|513.61|517.73|513.63|517.75|513.65|517.61|513.51|25
1636483840000|2021-11-09 18:50:40|517.68|513.58|517.9|513.8|517.92|513.82|517.67|513.57|29
1636483850000|2021-11-09 18:50:50|517.91|513.81|518|513.9|518.04|513.94|517.91|513.81|18
1636483860000|2021-11-09 18:51:00|518.01|513.91|518.15|514.05|518.19|514.09|517.95|513.85|17
1636483870000|2021-11-09 18:51:10|518.16|514.06|517.94|513.84|518.16|514.06|517.94|513.84|15
1636483880000|2021-11-09 18:51:20|518|513.9|518.02|513.92|518.02|513.92|517.91|513.81|15
1636483890000|2021-11-09 18:51:30|518|513.9|516.5|512.4|518|513.9|516.41|512.31|34
1636483900000|2021-11-09 18:51:40|516.57|512.47|516.46|512.36|516.76|512.66|516.32|512.22|27
1636483910000|2021-11-09 18:51:50|516.48|512.38|515.12|511.02|516.48|512.38|515.03|510.93|33
1636483920000|2021-11-09 18:52:00|515.03|510.93|515.75|511.65|515.75|511.65|515.03|510.93|28
1636483930000|2021-11-09 18:52:10|515.79|511.69|516.18|512.08|516.3|512.2|515.79|511.69|30
1636483940000|2021-11-09 18:52:20|516.2|512.1|516.21|512.11|516.24|512.14|516.14|512.04|14
1636483950000|2021-11-09 18:52:30|516.19|512.09|516.31|512.21|516.31|512.21|515.73|511.63|32
1636483960000|2021-11-09 18:52:40|516.35|512.25|516.59|512.49|516.59|512.49|516.35|512.25|28
1636483970000|2021-11-09 18:52:50|516.6|512.5|516.03|511.93|516.63|512.53|515.95|511.85|30
1636483980000|2021-11-09 18:53:00|516.04|511.94|515.65|511.55|516.04|511.94|515.65|511.55|23
1636483990000|2021-11-09 18:53:10|515.67|511.57|515.31|511.21|515.67|511.57|515.3|511.2|27
1636484000000|2021-11-09 18:53:20|515.32|511.22|515.86|511.76|515.89|511.79|515.28|511.18|26
1636484010000|2021-11-09 18:53:30|515.88|511.78|515.88|511.78|516.07|511.97|515.88|511.78|25
1636484020000|2021-11-09 18:53:40|515.9|511.8|515.48|511.38|515.93|511.83|515.39|511.29|19
1636484030000|2021-11-09 18:53:50|515.49|511.39|515.49|511.39|515.61|511.51|515.4|511.3|13
1636484040000|2021-11-09 18:54:00|515.51|511.41|515.57|511.47|515.61|511.51|515.39|511.29|21
1636484050000|2021-11-09 18:54:10|515.56|511.46|515.94|511.84|515.96|511.86|515.55|511.45|23
1636484060000|2021-11-09 18:54:20|515.93|511.83|516.45|512.35|516.45|512.35|515.93|511.83|14
1636484070000|2021-11-09 18:54:30|516.46|512.36|516.08|511.98|516.46|512.36|516.08|511.98|17
1636484080000|2021-11-09 18:54:40|516.12|512.02|516|511.9|516.17|512.07|516|511.9|17
1636484090000|2021-11-09 18:54:50|516.02|511.92|516.04|511.94|516.21|512.11|516|511.9|16
1636484100000|2021-11-09 18:55:00|516|511.9|516.09|511.99|516.1|512|516|511.9|8
1636484110000|2021-11-09 18:55:10|516.11|512.01|516.77|512.67|516.77|512.67|516.11|512.01|18
1636484120000|2021-11-09 18:55:20|516.73|512.63|516.72|512.62|516.93|512.83|516.72|512.62|19
1636484130000|2021-11-09 18:55:30|516.75|512.65|516.27|512.17|516.75|512.65|516.17|512.07|31
1636484140000|2021-11-09 18:55:40|516.26|512.16|516.08|511.98|516.26|512.16|516.07|511.97|20
1636484150000|2021-11-09 18:55:50|516.07|511.97|516.09|511.99|516.09|511.99|516.02|511.92|16
1636484160000|2021-11-09 18:56:00|516.1|512|516.09|511.99|516.13|512.03|516.01|511.91|19
1636484170000|2021-11-09 18:56:10|516.1|512|516.1|512|516.1|512|516.01|511.91|13
1636484180000|2021-11-09 18:56:20|516.06|511.96|516.09|511.99|516.13|512.03|516.04|511.94|12
1636484190000|2021-11-09 18:56:30|516.1|512|516.1|512|516.1|512|516.03|511.93|11
1636484200000|2021-11-09 18:56:40|516.12|512.02|515.86|511.76|516.13|512.03|515.83|511.73|22
1636484210000|2021-11-09 18:56:50|515.85|511.75|515.72|511.62|515.87|511.77|515.69|511.59|21
1636484220000|2021-11-09 18:57:00|515.74|511.64|515.63|511.53|515.76|511.66|515.62|511.52|21
1636484230000|2021-11-09 18:57:10|515.62|511.52|515.35|511.25|515.64|511.54|515.25|511.15|24
1636484240000|2021-11-09 18:57:20|515.34|511.24|515.21|511.11|515.36|511.26|515.21|511.11|11
1636484250000|2021-11-09 18:57:30|515.18|511.08|514.93|510.83|515.18|511.08|514.92|510.82|19
1636484260000|2021-11-09 18:57:40|514.95|510.85|514.43|510.33|514.95|510.85|514.35|510.25|29
1636484270000|2021-11-09 18:57:50|514.4|510.3|514.42|510.32|514.55|510.45|514.4|510.3|28
1636484280000|2021-11-09 18:58:00|514.43|510.33|515.33|511.23|515.79|511.69|514.42|510.32|32
1636484290000|2021-11-09 18:58:10|515.35|511.25|515.32|511.22|515.55|511.45|515.25|511.15|21
1636484300000|2021-11-09 18:58:20|515.28|511.18|515.04|510.94|515.29|511.19|514.98|510.88|22
1636484310000|2021-11-09 18:58:30|515.05|510.95|514.56|510.46|515.05|510.95|514.56|510.46|24
1636484320000|2021-11-09 18:58:40|514.57|510.47|514.92|510.82|514.96|510.86|514.51|510.41|29
1636484330000|2021-11-09 18:58:50|514.93|510.83|515.13|511.03|515.13|511.03|514.91|510.81|18
1636484340000|2021-11-09 18:59:00|515.05|510.95|515.23|511.13|515.23|511.13|515.04|510.94|23
1636484350000|2021-11-09 18:59:10|515.25|511.15|514.57|510.47|515.25|511.15|514.57|510.47|36
1636484360000|2021-11-09 18:59:20|514.61|510.51|514.85|510.75|514.86|510.76|514.57|510.47|21
1636484370000|2021-11-09 18:59:30|514.83|510.73|514.58|510.48|514.83|510.73|514.54|510.44|21
1636484380000|2021-11-09 18:59:40|514.59|510.49|514.02|509.92|514.59|510.49|514.02|509.92|32
1636484390000|2021-11-09 18:59:50|514.04|509.94|514.26|510.16|514.31|510.21|514.04|509.94|21
1636484400000|2021-11-09 19:00:00|514.28|510.18|514.49|510.39|514.49|510.39|514.25|510.15|21
1636484410000|2021-11-09 19:00:10|514.53|510.43|514.79|510.69|514.8|510.7|514.53|510.43|18
1636484420000|2021-11-09 19:00:20|514.81|510.71|515.22|511.12|515.22|511.12|514.81|510.71|19
1636484430000|2021-11-09 19:00:30|515.2|511.1|515.3|511.2|515.3|511.2|515.19|511.09|12
1636484440000|2021-11-09 19:00:40|515.32|511.22|516.02|511.92|516.02|511.92|515.32|511.22|23
1636484450000|2021-11-09 19:00:50|516.05|511.95|516.22|512.12|516.35|512.25|516.05|511.95|22
1636484460000|2021-11-09 19:01:00|516.24|512.14|516.29|512.19|516.43|512.33|516.22|512.12|25
1636484470000|2021-11-09 19:01:10|516.28|512.18|515.78|511.68|516.29|512.19|515.76|511.66|29
1636484480000|2021-11-09 19:01:20|515.79|511.69|515.69|511.59|515.79|511.69|515.69|511.59|19
1636484490000|2021-11-09 19:01:30|515.71|511.61|515.74|511.64|515.78|511.68|515.69|511.59|14
1636484500000|2021-11-09 19:01:40|515.73|511.63|515.66|511.56|515.74|511.64|515.65|511.55|14
1636484510000|2021-11-09 19:01:50|515.68|511.58|515.23|511.13|515.68|511.58|515.23|511.13|30
1636484520000|2021-11-09 19:02:00|515.22|511.12|515.2|511.1|515.27|511.17|515.06|510.96|31
1636484530000|2021-11-09 19:02:10|515.21|511.11|515.61|511.51|515.61|511.51|515.19|511.09|23
1636484540000|2021-11-09 19:02:20|515.59|511.49|515.92|511.82|515.92|511.82|515.59|511.49|18
1636484550000|2021-11-09 19:02:30|515.95|511.85|516.48|512.38|516.48|512.38|515.95|511.85|22
1636484560000|2021-11-09 19:02:40|516.49|512.39|516.69|512.59|516.8|512.7|516.47|512.37|32
1636484570000|2021-11-09 19:02:50|516.68|512.58|516.6|512.5|516.99|512.89|516.6|512.5|16
1636484580000|2021-11-09 19:03:00|516.62|512.52|516.67|512.57|516.71|512.61|516.51|512.41|21
1636484590000|2021-11-09 19:03:10|516.68|512.58|516.65|512.55|516.69|512.59|516.65|512.55|17
1636484600000|2021-11-09 19:03:20|516.64|512.54|516.48|512.38|516.64|512.54|516.48|512.38|20
1636484610000|2021-11-09 19:03:30|516.4|512.3|516.17|512.07|516.4|512.3|516.17|512.07|16
1636484620000|2021-11-09 19:03:40|516.21|512.11|515.79|511.69|516.23|512.13|515.75|511.65|26
1636484630000|2021-11-09 19:03:50|515.78|511.68|515.79|511.69|515.94|511.84|515.78|511.68|24
1636484640000|2021-11-09 19:04:00|515.78|511.68|515.2|511.1|515.79|511.69|515.18|511.08|27
1636484650000|2021-11-09 19:04:10|515.19|511.09|515.21|511.11|515.27|511.17|515.15|511.05|19
1636484660000|2021-11-09 19:04:20|515.22|511.12|515.11|511.01|515.22|511.12|515.06|510.96|24
1636484670000|2021-11-09 19:04:30|515.12|511.02|515.26|511.16|515.26|511.16|515.07|510.97|19
1636484680000|2021-11-09 19:04:40|515.22|511.12|514.99|510.89|515.26|511.16|514.98|510.88|25
1636484690000|2021-11-09 19:04:50|514.98|510.88|514.99|510.89|515.07|510.97|514.89|510.79|23
1636484700000|2021-11-09 19:05:00|515.01|510.91|515.39|511.29|515.48|511.38|514.99|510.89|25
1636484710000|2021-11-09 19:05:10|515.37|511.27|515.2|511.1|515.37|511.27|515.19|511.09|18
1636484720000|2021-11-09 19:05:20|515.22|511.12|515.22|511.12|515.25|511.15|515.19|511.09|18
1636484730000|2021-11-09 19:05:30|515.21|511.11|515.54|511.44|515.59|511.49|515.1|511|26
1636484740000|2021-11-09 19:05:40|515.55|511.45|515.82|511.72|515.82|511.72|515.52|511.42|20
1636484750000|2021-11-09 19:05:50|515.78|511.68|515.87|511.77|515.87|511.77|515.78|511.68|10
1636484760000|2021-11-09 19:06:00|515.82|511.72|516.02|511.92|516.09|511.99|515.78|511.68|25
1636484770000|2021-11-09 19:06:10|516.03|511.93|516.09|511.99|516.09|511.99|515.98|511.88|13
1636484780000|2021-11-09 19:06:20|516.12|512.02|516.17|512.07|516.25|512.15|516.09|511.99|10
1636484790000|2021-11-09 19:06:30|516.15|512.05|515.98|511.88|516.16|512.06|515.98|511.88|17
1636484800000|2021-11-09 19:06:40|515.94|511.84|515.66|511.56|515.96|511.86|515.65|511.55|13
1636484810000|2021-11-09 19:06:50|515.67|511.57|515.57|511.47|515.7|511.6|515.55|511.45|18
1636484820000|2021-11-09 19:07:00|515.53|511.43|515.61|511.51|515.63|511.53|515.26|511.16|27
1636484830000|2021-11-09 19:07:10|515.62|511.52|515.28|511.18|515.62|511.52|515.28|511.18|25
1636484840000|2021-11-09 19:07:20|515.26|511.16|515.13|511.03|515.26|511.16|515.11|511.01|16
1636484850000|2021-11-09 19:07:30|515.14|511.04|515.03|510.93|515.14|511.04|515|510.9|18
1636484860000|2021-11-09 19:07:40|515.02|510.92|515.09|510.99|515.09|510.99|515.02|510.92|19
1636484870000|2021-11-09 19:07:50|515.1|511|515.16|511.06|515.17|511.07|515.1|511|23
1636484880000|2021-11-09 19:08:00|515.17|511.07|515|510.9|515.17|511.07|514.79|510.69|21
1636484890000|2021-11-09 19:08:10|515.02|510.92|515.06|510.96|515.09|510.99|515.02|510.92|17
1636484900000|2021-11-09 19:08:20|515.04|510.94|514.86|510.76|515.04|510.94|514.77|510.67|26
1636484910000|2021-11-09 19:08:30|514.94|510.84|514.82|510.72|515.09|510.99|514.77|510.67|30
1636484920000|2021-11-09 19:08:40|514.81|510.71|514.8|510.7|515.07|510.97|514.79|510.69|24
1636484930000|2021-11-09 19:08:50|514.79|510.69|514.71|510.61|514.82|510.72|514.7|510.6|15
1636484940000|2021-11-09 19:09:00|514.74|510.64|514.59|510.49|514.74|510.64|514.47|510.37|23
1636484950000|2021-11-09 19:09:10|514.57|510.47|514.36|510.26|514.64|510.54|514.36|510.26|25
1636484960000|2021-11-09 19:09:20|514.35|510.25|514.45|510.35|514.58|510.48|514.35|510.25|17
1636484970000|2021-11-09 19:09:30|514.46|510.36|514.17|510.07|514.48|510.38|514.17|510.07|17
1636484980000|2021-11-09 19:09:40|514.18|510.08|513.82|509.72|514.18|510.08|513.8|509.7|33
1636484990000|2021-11-09 19:09:50|513.84|509.74|513.88|509.78|513.93|509.83|513.72|509.62|26
1636485000000|2021-11-09 19:10:00|513.89|509.79|513.48|509.38|513.89|509.79|513.4|509.3|30
1636485010000|2021-11-09 19:10:10|513.52|509.42|513.32|509.22|513.58|509.48|513.32|509.22|21
1636485020000|2021-11-09 19:10:20|513.3|509.2|513.18|509.08|513.3|509.2|513.12|509.02|22
1636485030000|2021-11-09 19:10:30|513.17|509.07|513.21|509.11|513.29|509.19|513.08|508.98|18
1636485040000|2021-11-09 19:10:40|513.22|509.12|513.2|509.1|513.22|509.12|513.09|508.99|25
1636485050000|2021-11-09 19:10:50|513.12|509.02|512.91|508.81|513.2|509.1|512.84|508.74|19
1636485060000|2021-11-09 19:11:00|512.93|508.83|512.85|508.75|512.97|508.87|512.85|508.75|17
1636485070000|2021-11-09 19:11:10|512.86|508.76|512.67|508.57|512.88|508.78|512.64|508.54|23
1636485080000|2021-11-09 19:11:20|512.68|508.58|512.65|508.55|512.73|508.63|512.63|508.53|21
1636485090000|2021-11-09 19:11:30|512.63|508.53|512.9|508.8|512.9|508.8|512.54|508.44|21
1636485100000|2021-11-09 19:11:40|512.88|508.78|512.63|508.53|512.88|508.78|512.63|508.53|20
1636485110000|2021-11-09 19:11:50|512.61|508.51|512.79|508.69|513.14|509.04|512.61|508.51|31
1636485120000|2021-11-09 19:12:00|512.78|508.68|512.74|508.64|512.78|508.68|512.47|508.37|25
1636485130000|2021-11-09 19:12:10|512.76|508.66|512.55|508.45|512.79|508.69|512.49|508.39|24
1636485140000|2021-11-09 19:12:20|512.52|508.42|512.84|508.74|512.84|508.74|512.52|508.42|19
1636485150000|2021-11-09 19:12:30|512.85|508.75|512.99|508.89|512.99|508.89|512.84|508.74|18
1636485160000|2021-11-09 19:12:40|513|508.9|513.15|509.05|513.17|509.07|513|508.9|16
1636485170000|2021-11-09 19:12:50|513.13|509.03|513.85|509.75|513.85|509.75|513.13|509.03|25
1636485180000|2021-11-09 19:13:00|513.91|509.81|513.61|509.51|513.93|509.83|513.47|509.37|33
1636485190000|2021-11-09 19:13:10|513.65|509.55|513.56|509.46|513.68|509.58|513.48|509.38|27
1636485200000|2021-11-09 19:13:20|513.57|509.47|513.74|509.64|513.86|509.76|513.57|509.47|26
1636485210000|2021-11-09 19:13:30|513.75|509.65|513.36|509.26|513.76|509.66|513.34|509.24|29
1636485220000|2021-11-09 19:13:40|513.37|509.27|513|508.9|513.37|509.27|512.92|508.82|31
1636485230000|2021-11-09 19:13:50|512.9|508.8|512.73|508.63|512.93|508.83|512.73|508.63|25
1636485240000|2021-11-09 19:14:00|512.75|508.65|512.71|508.61|512.83|508.73|512.65|508.55|17
1636485250000|2021-11-09 19:14:10|512.73|508.63|513.25|509.15|513.29|509.19|512.73|508.63|18
1636485260000|2021-11-09 19:14:20|513.29|509.19|512.87|508.77|513.31|509.21|512.85|508.75|22
1636485270000|2021-11-09 19:14:30|512.86|508.76|513.26|509.16|513.28|509.18|512.84|508.74|26
1636485280000|2021-11-09 19:14:40|513.22|509.12|513.07|508.97|513.25|509.15|513.04|508.94|23
1636485290000|2021-11-09 19:14:50|513.05|508.95|513.07|508.97|513.1|509|513.01|508.91|24
1636485300000|2021-11-09 19:15:00|513.09|508.99|513.23|509.13|513.23|509.13|513.09|508.99|16
1636485310000|2021-11-09 19:15:10|513.26|509.16|513.75|509.65|513.75|509.65|513.26|509.16|21
1636485320000|2021-11-09 19:15:20|513.76|509.66|513.81|509.71|513.87|509.77|513.7|509.6|25
1636485330000|2021-11-09 19:15:30|513.83|509.73|514.16|510.06|514.17|510.07|513.79|509.69|21
1636485340000|2021-11-09 19:15:40|514.15|510.05|514.11|510.01|514.29|510.19|514.04|509.94|23
1636485350000|2021-11-09 19:15:50|514.13|510.03|513.62|509.52|514.13|510.03|513.61|509.51|21
1636485360000|2021-11-09 19:16:00|513.6|509.5|514.44|510.34|514.44|510.34|513.47|509.37|28
1636485370000|2021-11-09 19:16:10|514.49|510.39|514.26|510.16|514.72|510.62|514.26|510.16|31
1636485380000|2021-11-09 19:16:20|514.2|510.1|513.89|509.79|514.26|510.16|513.87|509.77|28
1636485390000|2021-11-09 19:16:30|513.92|509.82|514.32|510.22|514.32|510.22|513.89|509.79|25
1636485400000|2021-11-09 19:16:40|514.31|510.21|514.17|510.07|514.35|510.25|514.17|510.07|22
1636485410000|2021-11-09 19:16:50|514.16|510.06|513.87|509.77|514.16|510.06|513.87|509.77|23
1636485420000|2021-11-09 19:17:00|513.86|509.76|514.22|510.12|514.23|510.13|513.82|509.72|21
1636485430000|2021-11-09 19:17:10|514.25|510.15|514.29|510.19|514.33|510.23|514.25|510.15|19
1636485440000|2021-11-09 19:17:20|514.3|510.2|514.42|510.32|514.47|510.37|514.22|510.12|23
1636485450000|2021-11-09 19:17:30|514.41|510.31|514.09|509.99|514.41|510.31|514|509.9|17
1636485460000|2021-11-09 19:17:40|514.08|509.98|513.79|509.69|514.09|509.99|513.79|509.69|23
1636485470000|2021-11-09 19:17:50|513.81|509.71|513.93|509.83|513.93|509.83|513.75|509.65|22
1636485480000|2021-11-09 19:18:00|514.05|509.95|514.42|510.32|514.43|510.33|514.02|509.92|24
1636485490000|2021-11-09 19:18:10|514.47|510.37|514.46|510.36|514.49|510.39|514.44|510.34|14
1636485500000|2021-11-09 19:18:20|514.48|510.38|514.45|510.35|514.52|510.42|514.45|510.35|6
1636485510000|2021-11-09 19:18:30|514.49|510.39|514.73|510.63|514.75|510.65|514.45|510.35|16
1636485520000|2021-11-09 19:18:40|514.71|510.61|515.03|510.93|515.1|511|514.7|510.6|20
1636485530000|2021-11-09 19:18:50|515.06|510.96|514.82|510.72|515.18|511.08|514.82|510.72|21
1636485540000|2021-11-09 19:19:00|514.86|510.76|514.6|510.5|514.86|510.76|514.56|510.46|19
1636485550000|2021-11-09 19:19:10|514.55|510.45|514.58|510.48|514.58|510.48|514.41|510.31|20
1636485560000|2021-11-09 19:19:20|514.6|510.5|514.85|510.75|514.87|510.77|514.54|510.44|28
1636485570000|2021-11-09 19:19:30|514.87|510.77|514.72|510.62|514.92|510.82|514.7|510.6|19
1636485580000|2021-11-09 19:19:40|514.73|510.63|514.76|510.66|514.76|510.66|514.68|510.58|13
1636485590000|2021-11-09 19:19:50|514.71|510.61|514.7|510.6|514.71|510.61|514.65|510.55|10
1636485600000|2021-11-09 19:20:00|514.68|510.58|514.57|510.47|514.68|510.58|514.49|510.39|15
1636485610000|2021-11-09 19:20:10|514.56|510.46|514.73|510.63|514.76|510.66|514.56|510.46|21
1636485620000|2021-11-09 19:20:20|514.75|510.65|514.63|510.53|514.78|510.68|514.6|510.5|16
1636485630000|2021-11-09 19:20:30|514.57|510.47|514.07|509.97|514.57|510.47|514.07|509.97|28
1636485640000|2021-11-09 19:20:40|514.08|509.98|513.8|509.7|514.11|510.01|513.79|509.69|29
1636485650000|2021-11-09 19:20:50|513.83|509.73|513.34|509.24|513.84|509.74|513.33|509.23|26
1636485660000|2021-11-09 19:21:00|513.35|509.25|513.52|509.42|513.54|509.44|513.28|509.18|29
1636485670000|2021-11-09 19:21:10|513.53|509.43|513.67|509.57|513.67|509.57|513.53|509.43|11
1636485680000|2021-11-09 19:21:20|513.65|509.55|513.54|509.44|513.66|509.56|513.52|509.42|13
1636485690000|2021-11-09 19:21:30|513.56|509.46|513.58|509.48|513.6|509.5|513.56|509.46|7
1636485700000|2021-11-09 19:21:40|513.59|509.49|513.88|509.78|513.88|509.78|513.54|509.44|24
1636485710000|2021-11-09 19:21:50|513.97|509.87|514.16|510.06|514.28|510.18|513.96|509.86|19
1636485720000|2021-11-09 19:22:00|514.13|510.03|514.14|510.04|514.21|510.11|514.11|510.01|17
1636485730000|2021-11-09 19:22:10|514.16|510.06|514.13|510.03|514.17|510.07|514.1|510|16
1636485740000|2021-11-09 19:22:20|514.14|510.04|514.56|510.46|514.56|510.46|514.13|510.03|11
1636485750000|2021-11-09 19:22:30|514.58|510.48|514.23|510.13|514.58|510.48|514.22|510.12|25
1636485760000|2021-11-09 19:22:40|514.2|510.1|514.11|510.01|514.2|510.1|514.11|510.01|13
1636485770000|2021-11-09 19:22:50|514.12|510.02|514.05|509.95|514.12|510.02|514.05|509.95|5
1636485780000|2021-11-09 19:23:00|514.12|510.02|514.08|509.98|514.14|510.04|514.07|509.97|10
1636485790000|2021-11-09 19:23:10|514.09|509.99|514.26|510.16|514.26|510.16|514.03|509.93|14
1636485800000|2021-11-09 19:23:20|514.24|510.14|514.25|510.15|514.37|510.27|514.23|510.13|17
1636485810000|2021-11-09 19:23:30|514.21|510.11|514.11|510.01|514.21|510.11|514|509.9|22
1636485820000|2021-11-09 19:23:40|514.23|510.13|514.27|510.17|514.5|510.4|514.23|510.13|23
1636485830000|2021-11-09 19:23:50|514.35|510.25|514.18|510.08|514.36|510.26|514.18|510.08|26
1636485840000|2021-11-09 19:24:00|514.17|510.07|514.24|510.14|514.24|510.14|514.1|510|18
1636485850000|2021-11-09 19:24:10|514.32|510.22|514.25|510.15|514.4|510.3|514.21|510.11|21
1636485860000|2021-11-09 19:24:20|514.34|510.24|514.4|510.3|514.42|510.32|514.31|510.21|10
1636485870000|2021-11-09 19:24:30|514.45|510.35|514.42|510.32|514.45|510.35|514.4|510.3|4
1636485880000|2021-11-09 19:24:40|514.43|510.33|514.67|510.57|514.7|510.6|514.43|510.33|14
1636485890000|2021-11-09 19:24:50|514.62|510.52|514.4|510.3|514.62|510.52|514.35|510.25|13
1636485900000|2021-11-09 19:25:00|514.29|510.19|514.5|510.4|514.52|510.42|514.29|510.19|6
1636485910000|2021-11-09 19:25:10|514.52|510.42|514.73|510.63|514.75|510.65|514.52|510.42|17
1636485920000|2021-11-09 19:25:20|514.72|510.62|514.72|510.62|514.73|510.63|514.69|510.59|10
1636485930000|2021-11-09 19:25:30|514.71|510.61|515.33|511.23|515.35|511.25|514.71|510.61|29
1636485940000|2021-11-09 19:25:40|515.3|511.2|515.28|511.18|515.4|511.3|515.28|511.18|22
1636485950000|2021-11-09 19:25:50|515.25|511.15|515.36|511.26|515.37|511.27|515.23|511.13|15
1636485960000|2021-11-09 19:26:00|515.37|511.27|515.38|511.28|515.44|511.34|515.31|511.21|23
1636485970000|2021-11-09 19:26:10|515.39|511.29|515.41|511.31|515.46|511.36|515.35|511.25|25
1636485980000|2021-11-09 19:26:20|515.4|511.3|515.51|511.41|515.82|511.72|515.4|511.3|22
1636485990000|2021-11-09 19:26:30|515.82|511.72|515.55|511.45|515.82|511.72|515.55|511.45|21
1636486000000|2021-11-09 19:26:40|515.58|511.48|515.5|511.4|515.6|511.5|515.49|511.39|16
1636486010000|2021-11-09 19:26:50|515.52|511.42|515.53|511.43|515.68|511.58|515.52|511.42|19
1636486020000|2021-11-09 19:27:00|515.81|511.71|515.71|511.61|515.84|511.74|515.54|511.44|20
1636486030000|2021-11-09 19:27:10|515.61|511.51|515.13|511.03|515.62|511.52|515.09|510.99|22
1636486040000|2021-11-09 19:27:20|515.07|510.97|515.54|511.44|515.55|511.45|515.06|510.96|27
1636486050000|2021-11-09 19:27:30|515.55|511.45|515.44|511.34|515.59|511.49|515.44|511.34|19
1636486060000|2021-11-09 19:27:40|515.5|511.4|515.63|511.53|515.64|511.54|515.48|511.38|24
1636486070000|2021-11-09 19:27:50|515.62|511.52|515.5|511.4|515.67|511.57|515.41|511.31|19
1636486080000|2021-11-09 19:28:00|515.46|511.36|515.5|511.4|515.5|511.4|515.45|511.35|12
1636486090000|2021-11-09 19:28:10|515.44|511.34|515.46|511.36|515.46|511.36|515.44|511.34|2
1636486100000|2021-11-09 19:28:20|515.41|511.31|515.42|511.32|515.5|511.4|515.4|511.3|14
1636486110000|2021-11-09 19:28:30|515.43|511.33|515.37|511.27|515.47|511.37|515.32|511.22|19
1636486120000|2021-11-09 19:28:40|515.38|511.28|515.38|511.28|515.38|511.28|515.35|511.25|22
1636486130000|2021-11-09 19:28:50|515.35|511.25|515.39|511.29|515.43|511.33|515.35|511.25|16
1636486140000|2021-11-09 19:29:00|515.4|511.3|515.4|511.3|515.44|511.34|515.37|511.27|11
1636486150000|2021-11-09 19:29:10|515.44|511.34|515.39|511.29|515.44|511.34|515.37|511.27|18
1636486160000|2021-11-09 19:29:20|515.37|511.27|515.25|511.15|515.37|511.27|515.23|511.13|23
1636486170000|2021-11-09 19:29:30|515.23|511.13|515.33|511.23|515.37|511.27|515.23|511.13|17
1636486180000|2021-11-09 19:29:40|515.44|511.34|515.71|511.61|515.71|511.61|515.44|511.34|21
1636486190000|2021-11-09 19:29:50|515.72|511.62|515.68|511.58|515.72|511.62|515.64|511.54|9
1636486200000|2021-11-09 19:30:00|515.69|511.59|515.42|511.32|515.69|511.59|515.36|511.26|25
1636486210000|2021-11-09 19:30:10|515.43|511.33|515.32|511.22|515.44|511.34|515.32|511.22|14
1636486220000|2021-11-09 19:30:20|515.33|511.23|515.2|511.1|515.34|511.24|515.19|511.09|21
1636486230000|2021-11-09 19:30:30|515.22|511.12|515.17|511.07|515.22|511.12|515.09|510.99|12
1636486240000|2021-11-09 19:30:40|515.18|511.08|515.19|511.09|515.21|511.11|515.17|511.07|8
1636486250000|2021-11-09 19:30:50|515.2|511.1|514.88|510.78|515.2|511.1|514.88|510.78|16
1636486260000|2021-11-09 19:31:00|514.9|510.8|514.6|510.5|514.9|510.8|514.6|510.5|16
1636486270000|2021-11-09 19:31:10|514.64|510.54|514.46|510.36|514.64|510.54|514.46|510.36|17
1636486280000|2021-11-09 19:31:20|514.49|510.39|514.39|510.29|514.51|510.41|514.25|510.15|33
1636486290000|2021-11-09 19:31:30|514.4|510.3|514.48|510.38|514.5|510.4|514.4|510.3|20
1636486300000|2021-11-09 19:31:40|514.5|510.4|514.45|510.35|514.54|510.44|514.43|510.33|19
1636486310000|2021-11-09 19:31:50|514.52|510.42|514.5|510.4|514.53|510.43|514.43|510.33|15
1636486320000|2021-11-09 19:32:00|514.43|510.33|515.05|510.95|515.1|511|514.42|510.32|25
1636486330000|2021-11-09 19:32:10|515.06|510.96|515.13|511.03|515.19|511.09|515.05|510.95|26
1636486340000|2021-11-09 19:32:20|515.11|511.01|515.2|511.1|515.23|511.13|515.11|511.01|20
1636486350000|2021-11-09 19:32:30|515.19|511.09|514.81|510.71|515.2|511.1|514.8|510.7|20
1636486360000|2021-11-09 19:32:40|514.84|510.74|514.79|510.69|514.84|510.74|514.72|510.62|12
1636486370000|2021-11-09 19:32:50|514.81|510.71|514.81|510.71|514.81|510.71|514.76|510.66|6
1636486380000|2021-11-09 19:33:00|514.82|510.72|514.81|510.71|514.85|510.75|514.8|510.7|11
1636486390000|2021-11-09 19:33:10|514.82|510.72|514.6|510.5|514.9|510.8|514.58|510.48|20
1636486400000|2021-11-09 19:33:20|514.56|510.46|514.39|510.29|514.56|510.46|514.34|510.24|15
1636486410000|2021-11-09 19:33:30|514.4|510.3|515.73|511.63|515.77|511.67|514.33|510.23|30
1636486420000|2021-11-09 19:33:40|515.76|511.66|515.38|511.28|515.83|511.73|515.36|511.26|25
1636486430000|2021-11-09 19:33:50|515.36|511.26|515.62|511.52|515.62|511.52|515.35|511.25|23
1636486440000|2021-11-09 19:34:00|515.66|511.56|515.65|511.55|515.66|511.56|515.61|511.51|7
1636486450000|2021-11-09 19:34:10|515.7|511.6|515.79|511.69|515.79|511.69|515.64|511.54|17
1636486460000|2021-11-09 19:34:20|515.8|511.7|515.82|511.72|515.83|511.73|515.75|511.65|12
1636486470000|2021-11-09 19:34:30|515.78|511.68|515.94|511.84|515.97|511.87|515.74|511.64|17
1636486480000|2021-11-09 19:34:40|515.97|511.87|515.91|511.81|515.97|511.87|515.91|511.81|6
1636486490000|2021-11-09 19:34:50|515.92|511.82|515.76|511.66|515.95|511.85|515.76|511.66|14
1636486500000|2021-11-09 19:35:00|515.81|511.71|515.55|511.45|515.82|511.72|515.53|511.43|25
1636486510000|2021-11-09 19:35:10|515.57|511.47|515.74|511.64|515.78|511.68|515.57|511.47|25
1636486520000|2021-11-09 19:35:20|515.76|511.66|515.88|511.78|515.88|511.78|515.73|511.63|8
1636486530000|2021-11-09 19:35:30|515.89|511.79|516.01|511.91|516.01|511.91|515.86|511.76|17
1636486540000|2021-11-09 19:35:40|516.02|511.92|515.74|511.64|516.04|511.94|515.74|511.64|23
1636486550000|2021-11-09 19:35:50|515.75|511.65|515.8|511.7|515.82|511.72|515.72|511.62|22
1636486560000|2021-11-09 19:36:00|515.81|511.71|515.65|511.55|515.81|511.71|515.62|511.52|17
1636486570000|2021-11-09 19:36:10|515.63|511.53|515.7|511.6|515.74|511.64|515.62|511.52|18
1636486590000|2021-11-09 19:36:30|515.71|511.61|515.66|511.56|515.71|511.61|515.62|511.52|6
1636486600000|2021-11-09 19:36:40|515.62|511.52|515.6|511.5|515.62|511.52|515.6|511.5|2
1636486610000|2021-11-09 19:36:50|515.62|511.52|515.27|511.17|515.67|511.57|515.27|511.17|18
1636486620000|2021-11-09 19:37:00|515.28|511.18|515.13|511.03|515.28|511.18|515.12|511.02|15
1636486630000|2021-11-09 19:37:10|515.11|511.01|515.58|511.48|515.59|511.49|515.11|511.01|27
1636486640000|2021-11-09 19:37:20|515.59|511.49|515.6|511.5|515.62|511.52|515.58|511.48|18
1636486650000|2021-11-09 19:37:30|515.61|511.51|515.78|511.68|515.8|511.7|515.58|511.48|15
1636486660000|2021-11-09 19:37:40|515.76|511.66|515.82|511.72|515.82|511.72|515.76|511.66|5
1636486670000|2021-11-09 19:37:50|515.81|511.71|515.83|511.73|515.83|511.73|515.78|511.68|6
1636486680000|2021-11-09 19:38:00|515.86|511.76|515.74|511.64|515.86|511.76|515.73|511.63|12
1636486690000|2021-11-09 19:38:10|515.76|511.66|515.4|511.3|515.76|511.66|515.37|511.27|24
1636486700000|2021-11-09 19:38:20|515.42|511.32|515.42|511.32|515.42|511.32|515.4|511.3|4
1636486710000|2021-11-09 19:38:30|515.41|511.31|515.35|511.25|515.42|511.32|515.35|511.25|7
1636486720000|2021-11-09 19:38:40|515.34|511.24|515.15|511.05|515.37|511.27|515.15|511.05|20
1636486730000|2021-11-09 19:38:50|515.16|511.06|515|510.9|515.16|511.06|514.99|510.89|21
1636486740000|2021-11-09 19:39:00|514.92|510.82|514.93|510.83|514.95|510.85|514.79|510.69|18
1636486750000|2021-11-09 19:39:10|514.94|510.84|514.86|510.76|514.95|510.85|514.84|510.74|14
1636486760000|2021-11-09 19:39:20|514.85|510.75|515.43|511.33|515.46|511.36|514.72|510.62|14
1636486770000|2021-11-09 19:39:30|515.37|511.27|515.32|511.22|515.53|511.43|515.32|511.22|24
1636486780000|2021-11-09 19:39:40|515.29|511.19|515.47|511.37|515.6|511.5|515.29|511.19|28
1636486790000|2021-11-09 19:39:50|515.46|511.36|515.48|511.38|515.6|511.5|515.44|511.34|21
1636486800000|2021-11-09 19:40:00|515.43|511.33|515|510.9|515.43|511.33|515|510.9|26
1636486810000|2021-11-09 19:40:10|514.99|510.89|514.99|510.89|515.02|510.92|514.99|510.89|10
1636486820000|2021-11-09 19:40:20|515.01|510.91|515.68|511.58|515.68|511.58|515.01|510.91|26
1636486830000|2021-11-09 19:40:30|515.69|511.59|515.82|511.72|515.88|511.78|515.62|511.52|21
1636486840000|2021-11-09 19:40:40|515.8|511.7|515.64|511.54|515.81|511.71|515.61|511.51|15
1636486850000|2021-11-09 19:40:50|515.61|511.51|515.68|511.58|515.73|511.63|515.61|511.51|15
1636486860000|2021-11-09 19:41:00|515.62|511.52|515.49|511.39|515.62|511.52|515.44|511.34|19
1636486870000|2021-11-09 19:41:10|515.59|511.49|515.86|511.76|515.86|511.76|515.59|511.49|21
1636486880000|2021-11-09 19:41:20|515.91|511.81|516|511.9|516.02|511.92|515.91|511.81|16
1636486890000|2021-11-09 19:41:30|516.01|511.91|515.93|511.83|516.01|511.91|515.92|511.82|5
1636486900000|2021-11-09 19:41:40|515.92|511.82|515.91|511.81|515.92|511.82|515.91|511.81|2
1636486910000|2021-11-09 19:41:50|515.94|511.84|515.99|511.89|516.04|511.94|515.92|511.82|13
1636486920000|2021-11-09 19:42:00|516.03|511.93|516.04|511.94|516.14|512.04|516.02|511.92|18
1636486930000|2021-11-09 19:42:10|516|511.9|516.3|512.2|516.3|512.2|515.98|511.88|11
1636486940000|2021-11-09 19:42:20|516.33|512.23|516.28|512.18|516.33|512.23|516.2|512.1|21
1636486950000|2021-11-09 19:42:30|516.32|512.22|516.49|512.39|516.49|512.39|516.26|512.16|18
1636486960000|2021-11-09 19:42:40|516.53|512.43|516.83|512.73|516.85|512.75|516.53|512.43|19
1636486970000|2021-11-09 19:42:50|516.82|512.72|517.7|513.6|517.7|513.6|516.78|512.68|19
1636486980000|2021-11-09 19:43:00|517.93|513.83|518.21|514.11|518.45|514.35|517.93|513.83|33
1636486990000|2021-11-09 19:43:10|518.2|514.1|518.33|514.23|518.42|514.32|518.17|514.07|27
1636487000000|2021-11-09 19:43:20|518.34|514.24|518.35|514.25|518.46|514.36|517.95|513.85|24
1636487010000|2021-11-09 19:43:30|518.36|514.26|518.09|513.99|518.38|514.28|518.07|513.97|24
1636487020000|2021-11-09 19:43:40|518.08|513.98|518.05|513.95|518.1|514|518.01|513.91|9
1636487030000|2021-11-09 19:43:50|518.04|513.94|518.08|513.98|518.08|513.98|518.02|513.92|11
1636487040000|2021-11-09 19:44:00|518.07|513.97|518.04|513.94|518.1|514|518.04|513.94|13
1636487050000|2021-11-09 19:44:10|518.05|513.95|518.2|514.1|518.2|514.1|518.03|513.93|16
1636487060000|2021-11-09 19:44:20|518.18|514.08|517.96|513.86|518.19|514.09|517.94|513.84|18
1636487070000|2021-11-09 19:44:30|517.99|513.89|518.06|513.96|518.06|513.96|517.91|513.81|20
1636487080000|2021-11-09 19:44:40|518.08|513.98|518.39|514.29|518.39|514.29|518.07|513.97|17
1636487090000|2021-11-09 19:44:50|518.4|514.3|518.37|514.27|518.41|514.31|518.34|514.24|9
1636487100000|2021-11-09 19:45:00|518.36|514.26|518.39|514.29|518.39|514.29|518.21|514.11|17
1636487110000|2021-11-09 19:45:10|518.34|514.24|518.35|514.25|518.37|514.27|518.31|514.21|9
1636487120000|2021-11-09 19:45:20|518.4|514.3|518.49|514.39|518.49|514.39|518.4|514.3|7
1636487130000|2021-11-09 19:45:30|518.35|514.25|518.22|514.12|518.35|514.25|518.18|514.08|17
1636487140000|2021-11-09 19:45:40|518.21|514.11|518.12|514.02|518.22|514.12|518.1|514|13
1636487150000|2021-11-09 19:45:50|518.13|514.03|518.32|514.22|518.35|514.25|518.11|514.01|7
1636487160000|2021-11-09 19:46:00|518.33|514.23|518.44|514.34|518.44|514.34|518.28|514.18|22
1636487170000|2021-11-09 19:46:10|518.43|514.33|518.25|514.15|518.45|514.35|518.17|514.07|26
1636487180000|2021-11-09 19:46:20|518.24|514.14|518.18|514.08|518.31|514.21|518.18|514.08|13
1636487190000|2021-11-09 19:46:30|518.16|514.06|518.28|514.18|518.29|514.19|518.12|514.02|20
1636487200000|2021-11-09 19:46:40|518.27|514.17|518.29|514.19|518.29|514.19|518.27|514.17|5
1636487210000|2021-11-09 19:46:50|518.28|514.18|518.37|514.27|518.47|514.37|518.28|514.18|19
1636487220000|2021-11-09 19:47:00|518.42|514.32|518.26|514.16|518.42|514.32|518.22|514.12|18
1636487230000|2021-11-09 19:47:10|518.22|514.12|518.24|514.14|518.29|514.19|518.21|514.11|13
1636487240000|2021-11-09 19:47:20|518.21|514.11|518.36|514.26|518.36|514.26|518.21|514.11|15
1636487250000|2021-11-09 19:47:30|518.35|514.25|518.58|514.48|518.7|514.6|518.35|514.25|21
1636487260000|2021-11-09 19:47:40|518.56|514.46|518.51|514.41|518.7|514.6|518.51|514.41|6
1636487270000|2021-11-09 19:47:50|518.52|514.42|518.49|514.39|518.61|514.51|518.45|514.35|23
1636487280000|2021-11-09 19:48:00|518.48|514.38|518.52|514.42|518.64|514.54|518.42|514.32|16
1636487290000|2021-11-09 19:48:10|518.54|514.44|518.55|514.45|518.6|514.5|518.43|514.33|12
1636487300000|2021-11-09 19:48:20|518.62|514.52|518.53|514.43|518.62|514.52|518.5|514.4|19
1636487310000|2021-11-09 19:48:30|518.54|514.44|518.64|514.54|518.69|514.59|518.54|514.44|17
1636487320000|2021-11-09 19:48:40|518.65|514.55|518.63|514.53|518.79|514.69|518.59|514.49|16
1636487330000|2021-11-09 19:48:50|518.62|514.52|518.64|514.54|518.68|514.58|518.59|514.49|9
1636487340000|2021-11-09 19:49:00|518.68|514.58|518.41|514.31|518.68|514.58|518.4|514.3|18
1636487350000|2021-11-09 19:49:10|518.4|514.3|518.35|514.25|518.43|514.33|518.28|514.18|13
1636487360000|2021-11-09 19:49:20|518.31|514.21|518.18|514.08|518.35|514.25|518.18|514.08|9
1636487370000|2021-11-09 19:49:30|518.14|514.04|517.17|513.07|518.14|514.04|517.17|513.07|34
1636487380000|2021-11-09 19:49:40|517.21|513.11|517.29|513.19|517.29|513.19|517.02|512.92|23
1636487390000|2021-11-09 19:49:50|517.25|513.15|517.61|513.51|517.63|513.53|517.11|513.01|29
1636487400000|2021-11-09 19:50:00|517.6|513.5|517.84|513.74|517.84|513.74|517.59|513.49|20
1636487410000|2021-11-09 19:50:10|517.76|513.66|517.58|513.48|517.76|513.66|517.55|513.45|27
1636487420000|2021-11-09 19:50:20|517.52|513.42|517.49|513.39|517.57|513.47|517.49|513.39|19
1636487430000|2021-11-09 19:50:30|517.47|513.37|517.42|513.32|517.55|513.45|517.28|513.18|25
1636487440000|2021-11-09 19:50:40|517.4|513.3|517.27|513.17|517.41|513.31|517.25|513.15|12
1636487450000|2021-11-09 19:50:50|517.26|513.16|517.42|513.32|517.5|513.4|517.26|513.16|28
1636487460000|2021-11-09 19:51:00|517.45|513.35|517.53|513.43|517.67|513.57|517.45|513.35|21
1636487470000|2021-11-09 19:51:10|517.5|513.4|518.06|513.96|518.15|514.05|517.5|513.4|28
1636487480000|2021-11-09 19:51:20|518.01|513.91|518.04|513.94|518.1|514|517.93|513.83|14
1636487490000|2021-11-09 19:51:30|518.05|513.95|518.08|513.98|518.08|513.98|518.03|513.93|13
1636487500000|2021-11-09 19:51:40|518.06|513.96|517.88|513.78|518.06|513.96|517.88|513.78|13
1636487510000|2021-11-09 19:51:50|517.86|513.76|517.82|513.72|517.86|513.76|517.76|513.66|16
1636487520000|2021-11-09 19:52:00|517.83|513.73|517.81|513.71|517.93|513.83|517.7|513.6|18
1636487530000|2021-11-09 19:52:10|517.79|513.69|517.72|513.62|517.79|513.69|517.65|513.55|19
1636487540000|2021-11-09 19:52:20|517.69|513.59|518.05|513.95|518.09|513.99|517.68|513.58|25
1636487550000|2021-11-09 19:52:30|518.06|513.96|518.27|514.17|518.28|514.18|518.03|513.93|22
1636487560000|2021-11-09 19:52:40|518.23|514.13|518.35|514.25|518.39|514.29|518.18|514.08|22
1636487570000|2021-11-09 19:52:50|518.34|514.24|518.32|514.22|518.37|514.27|518.31|514.21|17
1636487580000|2021-11-09 19:53:00|518.33|514.23|518.06|513.96|518.33|514.23|518.03|513.93|14
1636487590000|2021-11-09 19:53:10|518.08|513.98|518.17|514.07|518.18|514.08|517.99|513.89|21
1636487600000|2021-11-09 19:53:20|518.16|514.06|518.13|514.03|518.22|514.12|518.12|514.02|12
1636487610000|2021-11-09 19:53:30|518.14|514.04|518.1|514|518.16|514.06|518.09|513.99|11
1636487620000|2021-11-09 19:53:40|518.15|514.05|518.06|513.96|518.17|514.07|518.06|513.96|16
1636487630000|2021-11-09 19:53:50|518.08|513.98|517.9|513.8|518.11|514.01|517.82|513.72|30
1636487640000|2021-11-09 19:54:00|517.92|513.82|517.97|513.87|517.97|513.87|517.9|513.8|10
1636487650000|2021-11-09 19:54:10|518|513.9|517.99|513.89|518.02|513.92|517.99|513.89|4
1636487660000|2021-11-09 19:54:20|517.94|513.84|518.16|514.06|518.18|514.08|517.94|513.84|16
1636487670000|2021-11-09 19:54:30|518.15|514.05|518.33|514.23|518.33|514.23|518.12|514.02|12
1636487680000|2021-11-09 19:54:40|518.35|514.25|518.14|514.04|518.36|514.26|518.14|514.04|20
1636487690000|2021-11-09 19:54:50|518.15|514.05|518.1|514|518.18|514.08|518.09|513.99|14
1636487700000|2021-11-09 19:55:00|518.18|514.08|518.21|514.11|518.22|514.12|518.17|514.07|5
1636487710000|2021-11-09 19:55:10|518.22|514.12|518.28|514.18|518.28|514.18|518.21|514.11|9
1636487720000|2021-11-09 19:55:20|518.29|514.19|518.29|514.19|518.31|514.21|518.29|514.19|3
1636487730000|2021-11-09 19:55:30|518.26|514.16|518.27|514.17|518.27|514.17|518.26|514.16|2
1636487740000|2021-11-09 19:55:40|518.16|514.06|518.23|514.13|518.29|514.19|518.16|514.06|4
1636487750000|2021-11-09 19:55:50|518.21|514.11|518.25|514.15|518.31|514.21|518.21|514.11|16
1636487760000|2021-11-09 19:56:00|518.2|514.1|518.2|514.1|518.25|514.15|518.2|514.1|8
1636487770000|2021-11-09 19:56:10|518.23|514.13|517.73|513.63|518.23|514.13|517.73|513.63|19
1636487780000|2021-11-09 19:56:20|517.72|513.62|517.93|513.83|517.96|513.86|517.72|513.62|26
1636487790000|2021-11-09 19:56:30|517.94|513.84|518.18|514.08|518.33|514.23|517.94|513.84|22
1636487800000|2021-11-09 19:56:40|518.19|514.09|518.26|514.16|518.31|514.21|518.19|514.09|14
1636487810000|2021-11-09 19:56:50|518.29|514.19|518.13|514.03|518.29|514.19|518.13|514.03|12
1636487820000|2021-11-09 19:57:00|518.11|514.01|518.04|513.94|518.15|514.05|518|513.9|24
1636487830000|2021-11-09 19:57:10|518|513.9|518.18|514.08|518.18|514.08|518|513.9|21
1636487840000|2021-11-09 19:57:20|518.19|514.09|518.17|514.07|518.19|514.09|518.1|514|18
1636487850000|2021-11-09 19:57:30|518.18|514.08|518.26|514.16|518.28|514.18|518.18|514.08|16
1636487860000|2021-11-09 19:57:40|518.24|514.14|518.31|514.21|518.31|514.21|518.23|514.13|6
1636487870000|2021-11-09 19:57:50|518.3|514.2|518.28|514.18|518.31|514.21|518.28|514.18|3
1636487880000|2021-11-09 19:58:00|518.29|514.19|518.29|514.19|518.31|514.21|518.27|514.17|10
1636487890000|2021-11-09 19:58:10|518.3|514.2|518.27|514.17|518.32|514.22|518.27|514.17|8
1636487900000|2021-11-09 19:58:20|518.28|514.18|518.3|514.2|518.3|514.2|518.28|514.18|2
1636487910000|2021-11-09 19:58:30|518.29|514.19|518.14|514.04|518.29|514.19|518.1|514|11
1636487920000|2021-11-09 19:58:40|518.09|513.99|518.11|514.01|518.15|514.05|518.09|513.99|13
1636487930000|2021-11-09 19:58:50|518.1|514|518.31|514.21|518.31|514.21|518.1|514|14
1636487940000|2021-11-09 19:59:00|518.3|514.2|518.32|514.22|518.33|514.23|518.3|514.2|10
1636487950000|2021-11-09 19:59:10|518.33|514.23|518.13|514.03|518.33|514.23|518.12|514.02|20
1636487960000|2021-11-09 19:59:20|518.1|514|518.13|514.03|518.13|514.03|517.93|513.83|23
1636487970000|2021-11-09 19:59:30|518.11|514.01|518.09|513.99|518.11|514.01|518.09|513.99|3
1636487980000|2021-11-09 19:59:40|518.12|514.02|518.05|513.95|518.12|514.02|518.02|513.92|8
1636487990000|2021-11-09 19:59:50|518.02|513.92|518.12|514.02|518.13|514.03|518.02|513.92|20
1636488000000|2021-11-09 20:00:00|518.13|514.03|518.08|513.98|518.22|514.12|518.07|513.97|24
1636488010000|2021-11-09 20:00:10|518.07|513.97|518|513.9|518.08|513.98|518|513.9|21
1636488020000|2021-11-09 20:00:20|517.99|513.89|517.89|513.79|518.03|513.93|517.89|513.79|15
1636488030000|2021-11-09 20:00:30|517.92|513.82|517.36|513.26|517.92|513.82|517.35|513.25|25
1636488040000|2021-11-09 20:00:40|517.35|513.25|517.69|513.59|517.7|513.6|516.97|512.87|33
1636488050000|2021-11-09 20:00:50|517.7|513.6|517.9|513.8|517.9|513.8|517.68|513.58|23
1636488060000|2021-11-09 20:01:00|517.89|513.79|517.85|513.75|517.94|513.84|517.85|513.75|12
1636488070000|2021-11-09 20:01:10|517.88|513.78|517.57|513.47|517.88|513.78|517.56|513.46|22
1636488080000|2021-11-09 20:01:20|517.55|513.45|517.3|513.2|517.55|513.45|517.29|513.19|22
1636488090000|2021-11-09 20:01:30|517.28|513.18|517.27|513.17|517.32|513.22|517.24|513.14|17
1636488100000|2021-11-09 20:01:40|517.29|513.19|517.38|513.28|517.39|513.29|517.28|513.18|10
1636488110000|2021-11-09 20:01:50|517.39|513.29|517.51|513.41|517.51|513.41|517.28|513.18|22
1636488120000|2021-11-09 20:02:00|517.52|513.42|517.7|513.6|517.7|513.6|517.52|513.42|15
1636488130000|2021-11-09 20:02:10|517.71|513.61|517.37|513.27|517.77|513.67|517.36|513.26|23
1636488140000|2021-11-09 20:02:20|517.36|513.26|517.36|513.26|517.38|513.28|517.36|513.26|4
1636488150000|2021-11-09 20:02:30|517.37|513.27|517.37|513.27|517.39|513.29|517.36|513.26|11
1636488160000|2021-11-09 20:02:40|517.35|513.25|517.32|513.22|517.35|513.25|517.32|513.22|8
1636488170000|2021-11-09 20:02:50|517.33|513.23|517.3|513.2|517.34|513.24|517.3|513.2|7
1636488180000|2021-11-09 20:03:00|517.29|513.19|517.17|513.07|517.29|513.19|517.05|512.95|19
1636488190000|2021-11-09 20:03:10|517.16|513.06|517.13|513.03|517.19|513.09|517.13|513.03|17
1636488200000|2021-11-09 20:03:20|517.14|513.04|517.13|513.03|517.16|513.06|517.13|513.03|7
1636488210000|2021-11-09 20:03:30|517.14|513.04|517.16|513.06|517.16|513.06|517.12|513.02|13
1636488220000|2021-11-09 20:03:40|517.15|513.05|517.68|513.58|517.68|513.58|517.15|513.05|21
1636488230000|2021-11-09 20:03:50|517.67|513.57|517.65|513.55|517.69|513.59|517.64|513.54|9
1636488240000|2021-11-09 20:04:00|517.69|513.59|517.69|513.59|517.71|513.61|517.67|513.57|6
1636488250000|2021-11-09 20:04:10|517.7|513.6|517.7|513.6|517.7|513.6|517.7|513.6|1
1636488260000|2021-11-09 20:04:20|517.69|513.59|517.35|513.25|517.69|513.59|517.35|513.25|10
1636488270000|2021-11-09 20:04:30|517.36|513.26|517.34|513.24|517.41|513.31|517.34|513.24|10
1636488280000|2021-11-09 20:04:40|517.33|513.23|517.34|513.24|517.35|513.25|517.33|513.23|8
1636488290000|2021-11-09 20:04:50|517.33|513.23|517.35|513.25|517.39|513.29|517.33|513.23|10
1636488300000|2021-11-09 20:05:00|517.32|513.22|517.37|513.27|517.37|513.27|517.32|513.22|7
1636488310000|2021-11-09 20:05:10|517.36|513.26|517.31|513.21|517.36|513.26|517.22|513.12|15
1636488320000|2021-11-09 20:05:20|517.3|513.2|517.39|513.29|517.39|513.29|517.29|513.19|6
1636488330000|2021-11-09 20:05:30|517.4|513.3|517.7|513.6|517.7|513.6|517.38|513.28|17
1636488340000|2021-11-09 20:05:40|517.76|513.66|517.75|513.65|517.76|513.66|517.71|513.61|7
1636488350000|2021-11-09 20:05:50|517.74|513.64|517.78|513.68|517.78|513.68|517.74|513.64|13
1636488360000|2021-11-09 20:06:00|517.77|513.67|517.24|513.14|517.78|513.68|517.23|513.13|29
1636488370000|2021-11-09 20:06:10|517.23|513.13|516.76|512.66|517.24|513.14|516.76|512.66|26
1636488380000|2021-11-09 20:06:20|516.77|512.67|516.57|512.47|516.77|512.67|515.85|511.75|31
1636488390000|2021-11-09 20:06:30|516.58|512.48|516.92|512.82|516.92|512.82|516.58|512.48|17
1636488400000|2021-11-09 20:06:40|516.91|512.81|517.15|513.05|517.15|513.05|516.9|512.8|15
1636488410000|2021-11-09 20:06:50|517.19|513.09|516.93|512.83|517.19|513.09|516.93|512.83|17
1636488420000|2021-11-09 20:07:00|516.89|512.79|516.9|512.8|516.91|512.81|516.87|512.77|8
1636488430000|2021-11-09 20:07:10|516.89|512.79|516.69|512.59|516.89|512.79|516.69|512.59|12
1636488440000|2021-11-09 20:07:20|516.7|512.6|516.52|512.42|516.7|512.6|516.51|512.41|16
1636488450000|2021-11-09 20:07:30|516.53|512.43|516.39|512.29|516.53|512.43|516.39|512.29|14
1636488460000|2021-11-09 20:07:40|516.36|512.26|516.29|512.19|516.41|512.31|516.25|512.15|22
1636488470000|2021-11-09 20:07:50|516.31|512.21|516.65|512.55|516.66|512.56|516.28|512.18|18
1636488480000|2021-11-09 20:08:00|516.64|512.54|516.79|512.69|516.82|512.72|516.64|512.54|13
1636488490000|2021-11-09 20:08:10|516.8|512.7|516.81|512.71|516.81|512.71|516.79|512.69|4
1636488500000|2021-11-09 20:08:20|516.82|512.72|516.8|512.7|516.82|512.72|516.8|512.7|7
1636488510000|2021-11-09 20:08:30|516.81|512.71|516.78|512.68|516.82|512.72|516.78|512.68|10
1636488520000|2021-11-09 20:08:40|516.79|512.69|516.81|512.71|516.81|512.71|516.79|512.69|2
1636488530000|2021-11-09 20:08:50|516.79|512.69|516.8|512.7|516.82|512.72|516.79|512.69|5
1636488540000|2021-11-09 20:09:00|516.85|512.75|517.05|512.95|517.05|512.95|516.85|512.75|17
1636488550000|2021-11-09 20:09:10|517.04|512.94|517.29|513.19|517.31|513.21|517.04|512.94|16
1636488560000|2021-11-09 20:09:20|517.32|513.22|517.26|513.16|517.38|513.28|517.23|513.13|17
1636488570000|2021-11-09 20:09:30|517.24|513.14|517.29|513.19|517.29|513.19|517.24|513.14|8
1636488580000|2021-11-09 20:09:40|517.27|513.17|517.36|513.26|517.37|513.27|517.27|513.17|10
1636488590000|2021-11-09 20:09:50|517.37|513.27|517.47|513.37|517.48|513.38|517.32|513.22|14
1636488600000|2021-11-09 20:10:00|517.35|513.25|517.34|513.24|517.44|513.34|517.33|513.23|10
1636488610000|2021-11-09 20:10:10|517.31|513.21|517.27|513.17|517.31|513.21|517.27|513.17|4
1636488620000|2021-11-09 20:10:20|517.26|513.16|517.21|513.11|517.28|513.18|517.21|513.11|7
1636488630000|2021-11-09 20:10:30|517.23|513.13|517.05|512.95|517.23|513.13|517.05|512.95|10
1636488640000|2021-11-09 20:10:40|517.04|512.94|516.89|512.79|517.05|512.95|516.88|512.78|9
1636488650000|2021-11-09 20:10:50|516.9|512.8|516.91|512.81|516.91|512.81|516.86|512.76|11
1636488660000|2021-11-09 20:11:00|516.92|512.82|516.93|512.83|516.94|512.84|516.92|512.82|5
1636488670000|2021-11-09 20:11:10|516.95|512.85|516.85|512.75|516.95|512.85|516.83|512.73|9
1636488680000|2021-11-09 20:11:20|516.84|512.74|516.82|512.72|516.91|512.81|516.81|512.71|19
1636488690000|2021-11-09 20:11:30|516.85|512.75|516.83|512.73|516.87|512.77|516.75|512.65|13
1636488700000|2021-11-09 20:11:40|516.75|512.65|516.38|512.28|516.77|512.67|516.38|512.28|26
1636488710000|2021-11-09 20:11:50|516.36|512.26|516.57|512.47|516.57|512.47|516.27|512.17|19
1636488720000|2021-11-09 20:12:00|516.56|512.46|516.61|512.51|516.61|512.51|516.53|512.43|13
1636488730000|2021-11-09 20:12:10|516.6|512.5|516.45|512.35|516.6|512.5|516.43|512.33|15
1636488740000|2021-11-09 20:12:20|516.44|512.34|516.43|512.33|516.47|512.37|516.43|512.33|8
1636488750000|2021-11-09 20:12:30|516.42|512.32|516.23|512.13|516.43|512.33|516.23|512.13|11
1636488760000|2021-11-09 20:12:40|516.2|512.1|515.74|511.64|516.2|512.1|515.74|511.64|21
1636488770000|2021-11-09 20:12:50|515.72|511.62|515.51|511.41|515.72|511.62|515.46|511.36|22
1636488780000|2021-11-09 20:13:00|515.46|511.36|515.55|511.45|515.68|511.58|515.44|511.34|23
1636488790000|2021-11-09 20:13:10|515.56|511.46|515.52|511.42|515.56|511.46|515.52|511.42|12
1636488800000|2021-11-09 20:13:20|515.54|511.44|515.27|511.17|515.55|511.45|515.27|511.17|14
1636488810000|2021-11-09 20:13:30|515.28|511.18|516.31|512.21|516.91|512.81|515.28|511.18|33
1636488820000|2021-11-09 20:13:40|516.3|512.2|516.91|512.81|516.91|512.81|516.28|512.18|19
1636488830000|2021-11-09 20:13:50|516.93|512.83|517.12|513.02|517.19|513.09|516.91|512.81|18
1636488840000|2021-11-09 20:14:00|517.14|513.04|516.27|512.17|517.14|513.04|516.24|512.14|30
1636488850000|2021-11-09 20:14:10|516.26|512.16|516.07|511.97|516.26|512.16|516.04|511.94|21
1636488860000|2021-11-09 20:14:20|516.09|511.99|515.87|511.77|516.09|511.99|515.82|511.72|21
1636488870000|2021-11-09 20:14:30|515.86|511.76|516.24|512.14|516.3|512.2|515.83|511.73|18
1636488880000|2021-11-09 20:14:40|516.25|512.15|516.05|511.95|516.3|512.2|516.05|511.95|23
1636488890000|2021-11-09 20:14:50|516.04|511.94|515.89|511.79|516.04|511.94|515.88|511.78|16
1636488900000|2021-11-09 20:15:00|515.87|511.77|515.89|511.79|515.89|511.79|515.67|511.57|19
1636488910000|2021-11-09 20:15:10|515.92|511.82|516.02|511.92|516.02|511.92|515.86|511.76|29
1636488920000|2021-11-09 20:15:20|516.01|511.91|516.12|512.02|516.13|512.03|515.96|511.86|12
1636488930000|2021-11-09 20:15:30|516.13|512.03|516.6|512.5|516.63|512.53|516.13|512.03|25
1636488940000|2021-11-09 20:15:40|516.59|512.49|516.83|512.73|516.85|512.75|516.59|512.49|14
1636488950000|2021-11-09 20:15:50|516.85|512.75|517.24|513.14|517.27|513.17|516.84|512.74|24
1636488960000|2021-11-09 20:16:00|517.26|513.16|516.38|512.28|517.26|513.16|516.38|512.28|26
1636488970000|2021-11-09 20:16:10|516.36|512.26|515.8|511.7|516.43|512.33|515.78|511.68|27
1636488980000|2021-11-09 20:16:20|515.81|511.71|516.02|511.92|516.05|511.95|515.71|511.61|27
1636488990000|2021-11-09 20:16:30|516.01|511.91|516.39|512.29|516.44|512.34|516.01|511.91|24
1636489000000|2021-11-09 20:16:40|516.41|512.31|516.41|512.31|516.45|512.35|516.33|512.23|19
1636489010000|2021-11-09 20:16:50|516.44|512.34|516.4|512.3|516.46|512.36|516.4|512.3|13
1636489020000|2021-11-09 20:17:00|516.38|512.28|516.31|512.21|516.38|512.28|516.29|512.19|11
1636489030000|2021-11-09 20:17:10|516.29|512.19|516.28|512.18|516.33|512.23|516.26|512.16|19
1636489040000|2021-11-09 20:17:20|516.3|512.2|516.32|512.22|516.32|512.22|516.25|512.15|14
1636489050000|2021-11-09 20:17:30|516.31|512.21|516.01|511.91|516.31|512.21|516.01|511.91|12
1636489060000|2021-11-09 20:17:40|516.03|511.93|515.98|511.88|516.06|511.96|515.96|511.86|12
1636489070000|2021-11-09 20:17:50|515.96|511.86|517.34|513.24|517.34|513.24|515.96|511.86|15
1636489080000|2021-11-09 20:18:00|517.43|513.33|516.92|512.82|517.43|513.33|516.83|512.73|30
1636489090000|2021-11-09 20:18:10|516.91|512.81|516.79|512.69|516.97|512.87|516.76|512.66|23
1636489100000|2021-11-09 20:18:20|516.77|512.67|516.79|512.69|516.81|512.71|516.75|512.65|17
1636489110000|2021-11-09 20:18:30|516.78|512.68|516.59|512.49|516.79|512.69|516.59|512.49|24
1636489120000|2021-11-09 20:18:40|516.54|512.44|516.13|512.03|516.57|512.47|516.13|512.03|21
1636489130000|2021-11-09 20:18:50|516.1|512|515.45|511.35|516.1|512|515.45|511.35|22
1636489140000|2021-11-09 20:19:00|515.4|511.3|515.48|511.38|515.67|511.57|515.39|511.29|25
1636489150000|2021-11-09 20:19:10|515.47|511.37|515.28|511.18|515.47|511.37|515.28|511.18|16
1636489160000|2021-11-09 20:19:20|515.29|511.19|515.33|511.23|515.37|511.27|515.27|511.17|13
1636489170000|2021-11-09 20:19:30|515.35|511.25|515.44|511.34|515.51|511.41|515.2|511.1|26
1636489180000|2021-11-09 20:19:40|515.43|511.33|515.39|511.29|515.44|511.34|515.26|511.16|22
1636489190000|2021-11-09 20:19:50|515.38|511.28|515.47|511.37|515.5|511.4|515.38|511.28|10
1636489200000|2021-11-09 20:20:00|515.49|511.39|515.39|511.29|515.52|511.42|515.38|511.28|24
1636489210000|2021-11-09 20:20:10|515.38|511.28|515.38|511.28|515.41|511.31|515.36|511.26|13
1636489220000|2021-11-09 20:20:20|515.4|511.3|515.75|511.65|515.75|511.65|515.36|511.26|18
1636489230000|2021-11-09 20:20:30|515.73|511.63|515.75|511.65|515.76|511.66|515.73|511.63|6
1636489240000|2021-11-09 20:20:40|515.76|511.66|516.32|512.22|516.39|512.29|515.76|511.66|24
1636489250000|2021-11-09 20:20:50|516.33|512.23|516.61|512.51|516.64|512.54|516.33|512.23|20
1636489260000|2021-11-09 20:21:00|516.59|512.49|516.52|512.42|516.75|512.65|516.52|512.42|19
1636489270000|2021-11-09 20:21:10|516.55|512.45|516.27|512.17|516.55|512.45|516.1|512|36
1636489280000|2021-11-09 20:21:20|516.38|512.28|516.75|512.65|516.75|512.65|516.38|512.28|19
1636489290000|2021-11-09 20:21:30|516.78|512.68|516.94|512.84|516.94|512.84|516.78|512.68|12
1636489300000|2021-11-09 20:21:40|517.01|512.91|517.02|512.92|517.18|513.08|516.91|512.81|22
1636489310000|2021-11-09 20:21:50|517.01|512.91|517.2|513.1|517.2|513.1|517.01|512.91|13
1636489320000|2021-11-09 20:22:00|517.21|513.11|517.09|512.99|517.21|513.11|517.09|512.99|15
1636489330000|2021-11-09 20:22:10|517.1|513|517.22|513.12|517.26|513.16|517.09|512.99|14
1636489340000|2021-11-09 20:22:20|517.23|513.13|517.39|513.29|517.39|513.29|517.23|513.13|16
1636489350000|2021-11-09 20:22:30|517.4|513.3|517.4|513.3|517.41|513.31|517.39|513.29|11
1636489360000|2021-11-09 20:22:40|517.38|513.28|517.41|513.31|517.41|513.31|517.32|513.22|18
1636489370000|2021-11-09 20:22:50|517.39|513.29|517.21|513.11|517.39|513.29|517.2|513.1|11
1636489380000|2021-11-09 20:23:00|517.16|513.06|517.14|513.04|517.24|513.14|517.14|513.04|17
1636489390000|2021-11-09 20:23:10|517.15|513.05|517.21|513.11|517.21|513.11|517.1|513|10
1636489400000|2021-11-09 20:23:20|517.19|513.09|517.36|513.26|517.36|513.26|517.19|513.09|9
1636489410000|2021-11-09 20:23:30|517.38|513.28|517.48|513.38|517.48|513.38|517.36|513.26|17
1636489420000|2021-11-09 20:23:40|517.49|513.39|517.91|513.81|517.92|513.82|517.39|513.29|19
1636489430000|2021-11-09 20:23:50|517.89|513.79|518.21|514.11|518.25|514.15|517.89|513.79|26
1636489440000|2021-11-09 20:24:00|518.2|514.1|518.42|514.32|518.44|514.34|518.16|514.06|26
1636489450000|2021-11-09 20:24:10|518.43|514.33|518.6|514.5|518.6|514.5|518.4|514.3|19
1636489460000|2021-11-09 20:24:20|518.64|514.54|518.8|514.7|518.94|514.84|518.64|514.54|20
1636489470000|2021-11-09 20:24:30|518.81|514.71|518.89|514.79|518.92|514.82|518.74|514.64|15
1636489480000|2021-11-09 20:24:40|518.9|514.8|518.72|514.62|518.97|514.87|518.72|514.62|21
1636489490000|2021-11-09 20:24:50|518.71|514.61|518.52|514.42|518.74|514.64|518.52|514.42|20
1636489500000|2021-11-09 20:25:00|518.54|514.44|518.95|514.85|518.95|514.85|518.54|514.44|23
1636489510000|2021-11-09 20:25:10|518.94|514.84|519.03|514.93|519.03|514.93|518.94|514.84|8
1636489520000|2021-11-09 20:25:20|519.06|514.96|519.35|515.25|519.35|515.25|519.03|514.93|17
1636489530000|2021-11-09 20:25:30|519.32|515.22|518.73|514.63|519.37|515.27|518.71|514.61|30
1636489540000|2021-11-09 20:25:40|518.7|514.6|519.21|515.11|519.3|515.2|518.7|514.6|31
1636489550000|2021-11-09 20:25:50|519.23|515.13|519.19|515.09|519.23|515.13|519.15|515.05|16
1636489560000|2021-11-09 20:26:00|519.16|515.06|519.24|515.14|519.31|515.21|519.14|515.04|23
1636489570000|2021-11-09 20:26:10|519.23|515.13|519.21|515.11|519.23|515.13|519.16|515.06|18
1636489580000|2021-11-09 20:26:20|519.2|515.1|519.3|515.2|519.3|515.2|519.16|515.06|15
1636489590000|2021-11-09 20:26:30|519.29|515.19|519.16|515.06|519.32|515.22|519.12|515.02|26
1636489600000|2021-11-09 20:26:40|519.14|515.04|519.13|515.03|519.2|515.1|519.07|514.97|17
1636489610000|2021-11-09 20:26:50|519.12|515.02|519.11|515.01|519.14|515.04|519.06|514.96|16
1636489620000|2021-11-09 20:27:00|519.13|515.03|519.79|515.69|519.79|515.69|519.1|515|20
1636489630000|2021-11-09 20:27:10|519.75|515.65|519.75|515.65|519.83|515.73|519.72|515.62|21
1636489640000|2021-11-09 20:27:20|519.76|515.66|519.77|515.67|519.77|515.67|519.72|515.62|13
1636489650000|2021-11-09 20:27:30|519.76|515.66|519.66|515.56|519.77|515.67|519.63|515.53|27
1636489660000|2021-11-09 20:27:40|519.68|515.58|519.87|515.77|519.87|515.77|519.53|515.43|15
1636489670000|2021-11-09 20:27:50|519.83|515.73|519.63|515.53|519.85|515.75|519.61|515.51|27
1636489680000|2021-11-09 20:28:00|519.64|515.54|519.74|515.64|519.84|515.74|519.64|515.54|18
1636489690000|2021-11-09 20:28:10|519.76|515.66|519.8|515.7|519.87|515.77|519.74|515.64|23
1636489700000|2021-11-09 20:28:20|519.78|515.68|519.75|515.65|519.8|515.7|519.75|515.65|5
1636489710000|2021-11-09 20:28:30|519.66|515.56|519.6|515.5|519.69|515.59|519.6|515.5|7
1636489720000|2021-11-09 20:28:40|519.64|515.54|519.51|515.41|519.67|515.57|519.51|515.41|12
1636489730000|2021-11-09 20:28:50|519.42|515.32|519.13|515.03|519.42|515.32|519.13|515.03|23
1636489740000|2021-11-09 20:29:00|519.12|515.02|518.97|514.87|519.13|515.03|518.94|514.84|17
1636489750000|2021-11-09 20:29:10|518.95|514.85|518.49|514.39|518.98|514.88|518.35|514.25|27
1636489760000|2021-11-09 20:29:20|518.55|514.45|518.68|514.58|518.82|514.72|518.52|514.42|26
1636489770000|2021-11-09 20:29:30|518.67|514.57|518.75|514.65|518.75|514.65|518.61|514.51|25
1636489780000|2021-11-09 20:29:40|518.73|514.63|518.41|514.31|518.73|514.63|518.26|514.16|28
1636489790000|2021-11-09 20:29:50|518.33|514.23|518.66|514.56|518.66|514.56|518.25|514.15|24
1636489800000|2021-11-09 20:30:00|518.65|514.55|518.53|514.43|518.69|514.59|518.53|514.43|14
1636489810000|2021-11-09 20:30:10|518.5|514.4|518.53|514.43|518.56|514.46|518.48|514.38|25
1636489820000|2021-11-09 20:30:20|518.52|514.42|518.54|514.44|518.54|514.44|518.33|514.23|25
1636489830000|2021-11-09 20:30:30|518.56|514.46|518.67|514.57|518.69|514.59|518.55|514.45|18
1636489840000|2021-11-09 20:30:40|518.68|514.58|518.92|514.82|518.94|514.84|518.68|514.58|18
1636489850000|2021-11-09 20:30:50|518.95|514.85|518.96|514.86|519.01|514.91|518.94|514.84|7
1636489860000|2021-11-09 20:31:00|518.95|514.85|518.79|514.69|518.97|514.87|518.79|514.69|18
1636489870000|2021-11-09 20:31:10|518.85|514.75|518.8|514.7|518.85|514.75|518.75|514.65|20
1636489880000|2021-11-09 20:31:20|518.88|514.78|518.92|514.82|518.92|514.82|518.81|514.71|17
1636489890000|2021-11-09 20:31:30|518.93|514.83|518.78|514.68|518.93|514.83|518.77|514.67|12
1636489900000|2021-11-09 20:31:40|518.77|514.67|518.84|514.74|518.84|514.74|518.73|514.63|14
1636489910000|2021-11-09 20:31:50|518.85|514.75|518.89|514.79|518.91|514.81|518.85|514.75|3
1636489920000|2021-11-09 20:32:00|518.88|514.78|518.86|514.76|518.88|514.78|518.85|514.75|4
1636489930000|2021-11-09 20:32:10|518.85|514.75|518.85|514.75|518.85|514.75|518.85|514.75|1
1636489940000|2021-11-09 20:32:20|518.84|514.74|518.78|514.68|518.84|514.74|518.77|514.67|6
1636489950000|2021-11-09 20:32:30|518.79|514.69|518.86|514.76|518.86|514.76|518.79|514.69|12
1636489960000|2021-11-09 20:32:40|518.9|514.8|518.87|514.77|518.9|514.8|518.86|514.76|4
1636489970000|2021-11-09 20:32:50|518.86|514.76|518.85|514.75|518.87|514.77|518.85|514.75|10
1636489980000|2021-11-09 20:33:00|518.9|514.8|518.83|514.73|518.9|514.8|518.83|514.73|12
1636489990000|2021-11-09 20:33:10|518.82|514.72|518.49|514.39|518.82|514.72|518.46|514.36|16
1636490000000|2021-11-09 20:33:20|518.48|514.38|518.45|514.35|518.54|514.44|518.37|514.27|24
1636490010000|2021-11-09 20:33:30|518.44|514.34|518.42|514.32|518.46|514.36|518.4|514.3|14
1636490020000|2021-11-09 20:33:40|518.4|514.3|518.4|514.3|518.44|514.34|518.39|514.29|16
1636490030000|2021-11-09 20:33:50|518.41|514.31|518.61|514.51|518.62|514.52|518.4|514.3|23
1636490040000|2021-11-09 20:34:00|518.63|514.53|518.6|514.5|518.63|514.53|518.59|514.49|7
1636490050000|2021-11-09 20:34:10|518.63|514.53|518.55|514.45|518.63|514.53|518.54|514.44|8
1636490060000|2021-11-09 20:34:20|518.56|514.46|518.61|514.51|518.61|514.51|518.55|514.45|7
1636490070000|2021-11-09 20:34:30|518.62|514.52|518.76|514.66|518.76|514.66|518.58|514.48|17
1636490080000|2021-11-09 20:34:40|518.77|514.67|518.85|514.75|518.85|514.75|518.72|514.62|9
1636490090000|2021-11-09 20:34:50|518.81|514.71|518.84|514.74|518.85|514.75|518.81|514.71|11
1636490100000|2021-11-09 20:35:00|518.83|514.73|518.79|514.69|518.84|514.74|518.78|514.68|13
1636490110000|2021-11-09 20:35:10|518.78|514.68|518.65|514.55|518.8|514.7|518.64|514.54|12
1636490120000|2021-11-09 20:35:20|518.63|514.53|518.76|514.66|518.77|514.67|518.63|514.53|17
1636490130000|2021-11-09 20:35:30|518.75|514.65|518.73|514.63|518.89|514.79|518.65|514.55|19
1636490140000|2021-11-09 20:35:40|518.74|514.64|518.72|514.62|518.74|514.64|518.71|514.61|7
1636490150000|2021-11-09 20:35:50|518.74|514.64|519.25|515.15|519.25|515.15|518.74|514.64|18
1636490160000|2021-11-09 20:36:00|519.29|515.19|519.43|515.33|519.45|515.35|519.22|515.12|26
1636490170000|2021-11-09 20:36:10|519.44|515.34|519.36|515.26|519.46|515.36|519.35|515.25|19
1636490180000|2021-11-09 20:36:20|519.34|515.24|519.08|514.98|519.36|515.26|519.08|514.98|19
1636490190000|2021-11-09 20:36:30|519.05|514.95|519.05|514.95|519.06|514.96|518.98|514.88|18
1636490200000|2021-11-09 20:36:40|519.06|514.96|519.51|515.41|519.52|515.42|519.06|514.96|22
1636490210000|2021-11-09 20:36:50|519.52|515.42|519.72|515.62|519.72|515.62|519.52|515.42|10
1636490220000|2021-11-09 20:37:00|519.71|515.61|519.75|515.65|519.76|515.66|519.7|515.6|9
1636490230000|2021-11-09 20:37:10|519.74|515.64|519.8|515.7|519.8|515.7|519.74|515.64|4
1636490240000|2021-11-09 20:37:20|519.84|515.74|519.96|515.86|519.97|515.87|519.8|515.7|21
1636490250000|2021-11-09 20:37:30|519.9|515.8|520.28|516.18|520.28|516.18|519.9|515.8|27
1636490260000|2021-11-09 20:37:40|520.38|516.28|520.53|516.43|520.61|516.51|520.28|516.18|30
1636490270000|2021-11-09 20:37:50|520.45|516.35|520.63|516.53|520.65|516.55|520.45|516.35|26
1636490280000|2021-11-09 20:38:00|520.7|516.6|520.36|516.26|520.7|516.6|520.34|516.24|22
1636490290000|2021-11-09 20:38:10|520.39|516.29|520.4|516.3|520.41|516.31|520.33|516.23|9
1636490300000|2021-11-09 20:38:20|520.41|516.31|520.52|516.42|520.53|516.43|520.4|516.3|11
1636490310000|2021-11-09 20:38:30|520.53|516.43|520.55|516.45|520.58|516.48|520.46|516.36|8
1636490320000|2021-11-09 20:38:40|520.56|516.46|520.61|516.51|520.62|516.52|520.55|516.45|10
1636490330000|2021-11-09 20:38:50|520.6|516.5|520.67|516.57|520.67|516.57|520.6|516.5|11
1636490340000|2021-11-09 20:39:00|520.66|516.56|520.73|516.63|520.8|516.7|520.66|516.56|16
1636490350000|2021-11-09 20:39:10|520.78|516.68|520.81|516.71|520.81|516.71|520.78|516.68|7
1636490360000|2021-11-09 20:39:20|520.8|516.7|520.79|516.69|520.81|516.71|520.78|516.68|8
1636490370000|2021-11-09 20:39:30|520.8|516.7|520.84|516.74|520.85|516.75|520.8|516.7|7
1636490380000|2021-11-09 20:39:40|520.82|516.72|520.81|516.71|520.91|516.81|520.79|516.69|16
1636490390000|2021-11-09 20:39:50|520.82|516.72|520.84|516.74|520.87|516.77|520.8|516.7|16
1636490400000|2021-11-09 20:40:00|520.86|516.76|520.74|516.64|520.89|516.79|520.74|516.64|16
1636490410000|2021-11-09 20:40:10|520.73|516.63|520.64|516.54|520.73|516.63|520.64|516.54|8
1636490420000|2021-11-09 20:40:20|520.6|516.5|520.61|516.51|520.62|516.52|520.54|516.44|13
1636490430000|2021-11-09 20:40:30|520.66|516.56|520.89|516.79|520.89|516.79|520.66|516.56|15
1636490440000|2021-11-09 20:40:40|520.9|516.8|520.91|516.81|520.94|516.84|520.88|516.78|16
1636490450000|2021-11-09 20:40:50|520.95|516.85|520.93|516.83|521.02|516.92|520.9|516.8|13
1636490460000|2021-11-09 20:41:00|520.96|516.86|521.03|516.93|521.27|517.17|520.96|516.86|30
1636490470000|2021-11-09 20:41:10|520.98|516.88|520.9|516.8|521.01|516.91|520.9|516.8|23
1636490480000|2021-11-09 20:41:20|520.92|516.82|520.88|516.78|520.92|516.82|520.86|516.76|13
1636490490000|2021-11-09 20:41:30|520.87|516.77|520.75|516.65|520.88|516.78|520.74|516.64|18
1636490500000|2021-11-09 20:41:40|520.77|516.67|520.83|516.73|520.83|516.73|520.77|516.67|14
1636490510000|2021-11-09 20:41:50|520.81|516.71|520.92|516.82|520.94|516.84|520.8|516.7|14
1636490520000|2021-11-09 20:42:00|520.94|516.84|521.16|517.06|521.21|517.11|520.89|516.79|26
1636490530000|2021-11-09 20:42:10|521.13|517.03|521.33|517.23|521.33|517.23|521.09|516.99|18
1636490540000|2021-11-09 20:42:20|521.34|517.24|521.51|517.41|521.62|517.52|521.23|517.13|26
1636490550000|2021-11-09 20:42:30|521.48|517.38|521.6|517.5|521.71|517.61|521.48|517.38|29
1636490560000|2021-11-09 20:42:40|521.62|517.52|521.84|517.74|521.98|517.88|521.6|517.5|30
1636490570000|2021-11-09 20:42:50|521.83|517.73|521.93|517.83|521.93|517.83|521.8|517.7|27
1636490580000|2021-11-09 20:43:00|521.86|517.76|521.72|517.62|521.89|517.79|521.69|517.59|20
1636490590000|2021-11-09 20:43:10|521.81|517.71|521.9|517.8|521.9|517.8|521.76|517.66|23
1636490600000|2021-11-09 20:43:20|521.91|517.81|521.91|517.81|521.94|517.84|521.89|517.79|20
1636490610000|2021-11-09 20:43:30|521.94|517.84|521.92|517.82|521.96|517.86|521.91|517.81|14
1636490620000|2021-11-09 20:43:40|521.95|517.85|521.66|517.56|521.96|517.86|521.66|517.56|14
1636490630000|2021-11-09 20:43:50|521.64|517.54|521.73|517.63|521.74|517.64|521.62|517.52|13
1636490640000|2021-11-09 20:44:00|521.69|517.59|521.67|517.57|521.7|517.6|521.59|517.49|23
1636490650000|2021-11-09 20:44:10|521.66|517.56|521.64|517.54|521.7|517.6|521.63|517.53|15
1636490660000|2021-11-09 20:44:20|521.65|517.55|521.69|517.59|521.69|517.59|521.6|517.5|19
1636490670000|2021-11-09 20:44:30|521.68|517.58|520.93|516.83|521.69|517.59|520.93|516.83|27
1636490680000|2021-11-09 20:44:40|520.95|516.85|521.17|517.07|521.21|517.11|520.93|516.83|18
1636490690000|2021-11-09 20:44:50|521.18|517.08|521.36|517.26|521.36|517.26|521.08|516.98|13
1636490700000|2021-11-09 20:45:00|521.37|517.27|521.24|517.14|521.53|517.43|521.23|517.13|27
1636490710000|2021-11-09 20:45:10|521.25|517.15|520.93|516.83|521.28|517.18|520.93|516.83|22
1636490720000|2021-11-09 20:45:20|520.89|516.79|520.59|516.49|520.9|516.8|520.59|516.49|24
1636490730000|2021-11-09 20:45:30|520.51|516.41|520.51|516.41|520.52|516.42|520.44|516.34|19
1636490740000|2021-11-09 20:45:40|520.5|516.4|520.8|516.7|520.83|516.73|520.49|516.39|26
1636490750000|2021-11-09 20:45:50|520.79|516.69|520.74|516.64|520.86|516.76|520.72|516.62|22
1636490760000|2021-11-09 20:46:00|520.72|516.62|520.73|516.63|520.74|516.64|520.69|516.59|15
1636490770000|2021-11-09 20:46:10|520.74|516.64|520.71|516.61|520.75|516.65|520.71|516.61|9
1636490780000|2021-11-09 20:46:20|520.72|516.62|520.72|516.62|520.72|516.62|520.7|516.6|9
1636490790000|2021-11-09 20:46:30|520.71|516.61|520.7|516.6|520.74|516.64|520.7|516.6|19
1636490800000|2021-11-09 20:46:40|520.71|516.61|520.72|516.62|520.73|516.63|520.56|516.46|28
1636490810000|2021-11-09 20:46:50|520.73|516.63|520.75|516.65|520.76|516.66|520.67|516.57|14
1636490820000|2021-11-09 20:47:00|520.76|516.66|520.59|516.49|520.76|516.66|520.5|516.4|18
1636490830000|2021-11-09 20:47:10|520.53|516.43|520.53|516.43|520.6|516.5|520.52|516.42|14
1636490840000|2021-11-09 20:47:20|520.54|516.44|520.56|516.46|520.56|516.46|520.42|516.32|18
1636490850000|2021-11-09 20:47:30|520.58|516.48|520.53|516.43|520.6|516.5|520.53|516.43|16
1636490860000|2021-11-09 20:47:40|520.54|516.44|520.45|516.35|520.56|516.46|520.44|516.34|16
1636490870000|2021-11-09 20:47:50|520.44|516.34|520.21|516.11|520.44|516.34|520.16|516.06|16
1636490880000|2021-11-09 20:48:00|520.22|516.12|520.13|516.03|520.23|516.13|520.13|516.03|26
1636490890000|2021-11-09 20:48:10|520.14|516.04|519.96|515.86|520.14|516.04|519.95|515.85|17
1636490900000|2021-11-09 20:48:20|519.97|515.87|520.11|516.01|520.15|516.05|519.91|515.81|27
1636490910000|2021-11-09 20:48:30|520.08|515.98|520.33|516.23|520.33|516.23|520.08|515.98|27
1636490920000|2021-11-09 20:48:40|520.34|516.24|520.19|516.09|520.34|516.24|520.19|516.09|22
1636490930000|2021-11-09 20:48:50|520.2|516.1|520.06|515.96|520.2|516.1|520.05|515.95|16
1636490940000|2021-11-09 20:49:00|520.07|515.97|520.06|515.96|520.07|515.97|519.98|515.88|7
1636490950000|2021-11-09 20:49:10|520.04|515.94|519.97|515.87|520.16|516.06|519.97|515.87|17
1636490960000|2021-11-09 20:49:20|519.98|515.88|519.93|515.83|520.02|515.92|519.93|515.83|12
1636490970000|2021-11-09 20:49:30|519.86|515.76|519.93|515.83|519.95|515.85|519.86|515.76|11
1636490980000|2021-11-09 20:49:40|519.9|515.8|519.52|515.42|519.96|515.86|519.49|515.39|25
1636490990000|2021-11-09 20:49:50|519.53|515.43|519.6|515.5|519.63|515.53|519.53|515.43|18
1636491000000|2021-11-09 20:50:00|519.59|515.49|519.59|515.49|519.69|515.59|519.59|515.49|21
1636491010000|2021-11-09 20:50:10|519.58|515.48|519.64|515.54|519.66|515.56|519.57|515.47|14
1636491020000|2021-11-09 20:50:20|519.62|515.52|519.73|515.63|519.73|515.63|519.61|515.51|16
1636491030000|2021-11-09 20:50:30|519.77|515.67|519.83|515.73|519.86|515.76|519.72|515.62|19
1636491040000|2021-11-09 20:50:40|519.84|515.74|519.86|515.76|519.95|515.85|519.83|515.73|15
1636491050000|2021-11-09 20:50:50|519.85|515.75|520.12|516.02|520.13|516.03|519.85|515.75|24
1636491060000|2021-11-09 20:51:00|520.11|516.01|520.07|515.97|520.19|516.09|520.07|515.97|9
1636491070000|2021-11-09 20:51:10|520.04|515.94|519.96|515.86|520.04|515.94|519.92|515.82|11
1636491080000|2021-11-09 20:51:20|519.95|515.85|519.88|515.78|519.96|515.86|519.88|515.78|13
1636491090000|2021-11-09 20:51:30|519.87|515.77|519.92|515.82|519.92|515.82|519.87|515.77|5
1636491100000|2021-11-09 20:51:40|519.91|515.81|520.04|515.94|520.04|515.94|519.91|515.81|15
1636491110000|2021-11-09 20:51:50|520.07|515.97|520.49|516.39|520.5|516.4|520.07|515.97|23
1636491120000|2021-11-09 20:52:00|520.51|516.41|520.54|516.44|520.64|516.54|520.51|516.41|17
1636491130000|2021-11-09 20:52:10|520.53|516.43|520.56|516.46|520.57|516.47|520.53|516.43|11
1636491140000|2021-11-09 20:52:20|520.55|516.45|520.52|516.42|520.56|516.46|520.52|516.42|11
1636491150000|2021-11-09 20:52:30|520.54|516.44|520.76|516.66|520.76|516.66|520.52|516.42|17
1636491160000|2021-11-09 20:52:40|520.79|516.69|521.17|517.07|521.2|517.1|520.79|516.69|26
1636491170000|2021-11-09 20:52:50|521.2|517.1|521.28|517.18|521.29|517.19|521.18|517.08|10
1636491180000|2021-11-09 20:53:00|521.26|517.16|521.21|517.11|521.32|517.22|521.1|517|22
1636491190000|2021-11-09 20:53:10|521.22|517.12|520.6|516.5|521.22|517.12|520.59|516.49|28
1636491200000|2021-11-09 20:53:20|520.55|516.45|520.67|516.57|520.72|516.62|520.55|516.45|23
1636491210000|2021-11-09 20:53:30|520.63|516.53|520.62|516.52|520.68|516.58|520.62|516.52|12
1636491220000|2021-11-09 20:53:40|520.59|516.49|520.31|516.21|520.59|516.49|520.3|516.2|27
1636491230000|2021-11-09 20:53:50|520.28|516.18|520|515.9|520.28|516.18|519.92|515.82|31
1636491240000|2021-11-09 20:54:00|520.01|515.91|520.34|516.24|520.38|516.28|520.01|515.91|17
1636491250000|2021-11-09 20:54:10|520.35|516.25|520.41|516.31|520.41|516.31|520.34|516.24|15
1636491260000|2021-11-09 20:54:20|520.42|516.32|520.52|516.42|520.53|516.43|520.41|516.31|19
1636491270000|2021-11-09 20:54:30|520.53|516.43|520.8|516.7|520.81|516.71|520.52|516.42|22
1636491280000|2021-11-09 20:54:40|520.78|516.68|520.9|516.8|520.93|516.83|520.78|516.68|18
1636491290000|2021-11-09 20:54:50|520.92|516.82|521.02|516.92|521.02|516.92|520.91|516.81|12
1636491300000|2021-11-09 20:55:00|521.03|516.93|521.38|517.28|521.4|517.3|521.03|516.93|16
1636491310000|2021-11-09 20:55:10|521.46|517.36|521.27|517.17|521.46|517.36|521.24|517.14|22
1636491320000|2021-11-09 20:55:20|521.23|517.13|521.49|517.39|521.5|517.4|521.23|517.13|15
1636491330000|2021-11-09 20:55:30|521.5|517.4|521.51|517.41|521.54|517.44|521.43|517.33|16
1636491340000|2021-11-09 20:55:40|521.5|517.4|521.33|517.23|521.59|517.49|521.33|517.23|23
1636491350000|2021-11-09 20:55:50|521.31|517.21|521.36|517.26|521.42|517.32|521.28|517.18|16
1636491360000|2021-11-09 20:56:00|521.39|517.29|521.31|517.21|521.43|517.33|521.31|517.21|17
1636491370000|2021-11-09 20:56:10|521.3|517.2|521.05|516.95|521.3|517.2|521.05|516.95|17
1636491380000|2021-11-09 20:56:20|521.04|516.94|520.94|516.84|521.06|516.96|520.94|516.84|10
1636491390000|2021-11-09 20:56:30|520.93|516.83|520.8|516.7|520.94|516.84|520.8|516.7|12
1636491400000|2021-11-09 20:56:40|520.85|516.75|521.05|516.95|521.15|517.05|520.85|516.75|15
1636491410000|2021-11-09 20:56:50|521.07|516.97|521.14|517.04|521.14|517.04|521.07|516.97|9
1636491420000|2021-11-09 20:57:00|521.17|517.07|521.06|516.96|521.18|517.08|521.05|516.95|16
1636491430000|2021-11-09 20:57:10|521.04|516.94|520.98|516.88|521.04|516.94|520.94|516.84|9
1636491440000|2021-11-09 20:57:20|521|516.9|520.91|516.81|521.02|516.92|520.9|516.8|11
1636491450000|2021-11-09 20:57:30|520.92|516.82|520.9|516.8|520.92|516.82|520.89|516.79|9
1636491460000|2021-11-09 20:57:40|520.88|516.78|521.05|516.95|521.1|517|520.88|516.78|13
1636491470000|2021-11-09 20:57:50|521.09|516.99|520.96|516.86|521.13|517.03|520.96|516.86|15
1636491480000|2021-11-09 20:58:00|520.98|516.88|520.99|516.89|521.03|516.93|520.98|516.88|16
1636491490000|2021-11-09 20:58:10|520.93|516.83|520.96|516.86|520.99|516.89|520.93|516.83|5
1636491500000|2021-11-09 20:58:20|520.94|516.84|520.96|516.86|520.96|516.86|520.94|516.84|5
1636491510000|2021-11-09 20:58:30|520.95|516.85|521.05|516.95|521.05|516.95|520.91|516.81|10
1636491520000|2021-11-09 20:58:40|521.04|516.94|520.99|516.89|521.04|516.94|520.9|516.8|11
1636491530000|2021-11-09 20:58:50|520.98|516.88|521.02|516.92|521.03|516.93|520.98|516.88|9
1636491540000|2021-11-09 20:59:00|521.01|516.91|521.19|517.09|521.19|517.09|521.01|516.91|8
1636491550000|2021-11-09 20:59:10|521.26|517.16|521.19|517.09|521.39|517.29|521.19|517.09|18
1636491560000|2021-11-09 20:59:20|521.27|517.17|520.76|516.66|521.27|517.17|520.75|516.65|21
1636491570000|2021-11-09 20:59:30|520.78|516.68|520.9|516.8|520.94|516.84|520.78|516.68|20
1636491580000|2021-11-09 20:59:40|520.93|516.83|521.17|517.07|521.17|517.07|520.91|516.81|13
1636491590000|2021-11-09 20:59:50|521.16|517.06|521.42|517.32|521.42|517.32|521.16|517.06|13
1636491600000|2021-11-09 21:00:00|521.41|517.31|521.26|517.16|521.41|517.31|521.26|517.16|10
1636491610000|2021-11-09 21:00:10|521.21|517.11|520.99|516.89|521.21|517.11|520.99|516.89|20
1636491620000|2021-11-09 21:00:20|520.93|516.83|520.79|516.69|520.94|516.84|520.79|516.69|19
1636491630000|2021-11-09 21:00:30|520.77|516.67|520.4|516.3|520.78|516.68|520.4|516.3|26
1636491640000|2021-11-09 21:00:40|520.37|516.27|520.32|516.22|520.4|516.3|520.23|516.13|23
1636491650000|2021-11-09 21:00:50|520.31|516.21|520.42|516.32|520.42|516.32|520.22|516.12|22
1636491660000|2021-11-09 21:01:00|520.51|516.41|520.61|516.51|520.61|516.51|520.51|516.41|16
1636491670000|2021-11-09 21:01:10|520.6|516.5|520.57|516.47|520.6|516.5|520.55|516.45|17
1636491680000|2021-11-09 21:01:20|520.53|516.43|520.46|516.36|520.53|516.43|520.46|516.36|15
1636491690000|2021-11-09 21:01:30|520.45|516.35|520.44|516.34|520.47|516.37|520.44|516.34|15
1636491700000|2021-11-09 21:01:40|520.43|516.33|520.43|516.33|520.44|516.34|520.43|516.33|7
1636491710000|2021-11-09 21:01:50|520.44|516.34|520.44|516.34|520.45|516.35|520.42|516.32|12
1636491720000|2021-11-09 21:02:00|520.45|516.35|519.92|515.82|520.45|516.35|519.92|515.82|22
1636491730000|2021-11-09 21:02:10|519.85|515.75|519.85|515.75|519.91|515.81|519.85|515.75|19
1636491740000|2021-11-09 21:02:20|519.86|515.76|519.88|515.78|519.89|515.79|519.85|515.75|15
1636491750000|2021-11-09 21:02:30|519.89|515.79|520.15|516.05|520.2|516.1|519.86|515.76|21
1636491760000|2021-11-09 21:02:40|520.27|516.17|520.36|516.26|520.41|516.31|520.27|516.17|19
1636491770000|2021-11-09 21:02:50|520.37|516.27|520.39|516.29|520.41|516.31|520.37|516.27|13
1636491780000|2021-11-09 21:03:00|520.4|516.3|520.72|516.62|520.75|516.65|520.4|516.3|13
1636491790000|2021-11-09 21:03:10|520.73|516.63|520.79|516.69|520.79|516.69|520.73|516.63|12
1636491800000|2021-11-09 21:03:20|520.78|516.68|520.81|516.71|520.83|516.73|520.78|516.68|13
1636491810000|2021-11-09 21:03:30|520.82|516.72|520.73|516.63|520.89|516.79|520.73|516.63|12
1636491820000|2021-11-09 21:03:40|520.72|516.62|520.85|516.75|520.86|516.76|520.71|516.61|17
1636491830000|2021-11-09 21:03:50|520.84|516.74|520.9|516.8|520.92|516.82|520.71|516.61|15
1636491840000|2021-11-09 21:04:00|520.93|516.83|521.4|517.3|521.67|517.57|520.93|516.83|27
1636491850000|2021-11-09 21:04:10|521.41|517.31|521.25|517.15|521.43|517.33|521.19|517.09|24
1636491860000|2021-11-09 21:04:20|521.22|517.12|521.13|517.03|521.26|517.16|521.13|517.03|26
1636491870000|2021-11-09 21:04:30|521.14|517.04|521.06|516.96|521.18|517.08|521.06|516.96|15
1636491880000|2021-11-09 21:04:40|521.05|516.95|521.09|516.99|521.12|517.02|520.94|516.84|23
1636491890000|2021-11-09 21:04:50|521.08|516.98|521.02|516.92|521.1|517|521.02|516.92|9
1636491900000|2021-11-09 21:05:00|521.01|516.91|520.85|516.75|521.04|516.94|520.85|516.75|15
1636491910000|2021-11-09 21:05:10|520.86|516.76|520.39|516.29|520.89|516.79|520.39|516.29|24
1636491920000|2021-11-09 21:05:20|520.38|516.28|520.36|516.26|520.39|516.29|520.33|516.23|17
1636491930000|2021-11-09 21:05:30|520.35|516.25|520.29|516.19|520.56|516.46|520.26|516.16|29
1636491940000|2021-11-09 21:05:40|520.31|516.21|520.47|516.37|520.52|516.42|520.31|516.21|22
1636491950000|2021-11-09 21:05:50|520.46|516.36|520.34|516.24|520.49|516.39|520.3|516.2|22
1636491960000|2021-11-09 21:06:00|520.37|516.27|520.28|516.18|520.45|516.35|520.28|516.18|17
1636491970000|2021-11-09 21:06:10|520.26|516.16|520.14|516.04|520.26|516.16|520.14|516.04|20
1636491980000|2021-11-09 21:06:20|520.16|516.06|520.23|516.13|520.28|516.18|520.16|516.06|12
1636491990000|2021-11-09 21:06:30|520.24|516.14|520.07|515.97|520.24|516.14|520.07|515.97|27
1636492000000|2021-11-09 21:06:40|520.1|516|520.12|516.02|520.18|516.08|520.09|515.99|19
1636492010000|2021-11-09 21:06:50|520.07|515.97|520.18|516.08|520.2|516.1|520.07|515.97|22
1636492020000|2021-11-09 21:07:00|520.13|516.03|520.09|515.99|520.14|516.04|520.04|515.94|21
1636492030000|2021-11-09 21:07:10|520.08|515.98|520.14|516.04|520.14|516.04|520.08|515.98|10
1636492040000|2021-11-09 21:07:20|520.13|516.03|520.13|516.03|520.13|516.03|520.08|515.98|15
1636492050000|2021-11-09 21:07:30|520.14|516.04|520.15|516.05|520.18|516.08|520.14|516.04|9
1636492060000|2021-11-09 21:07:40|520.14|516.04|520.11|516.01|520.18|516.08|520.11|516.01|15
1636492070000|2021-11-09 21:07:50|520.1|516|519.87|515.77|520.14|516.04|519.87|515.77|16
1636492080000|2021-11-09 21:08:00|519.9|515.8|519.88|515.78|519.96|515.86|519.84|515.74|20
1636492090000|2021-11-09 21:08:10|519.87|515.77|520|515.9|520.01|515.91|519.86|515.76|16
1636492100000|2021-11-09 21:08:20|520.01|515.91|519.96|515.86|520.01|515.91|519.96|515.86|4
1636492110000|2021-11-09 21:08:30|519.99|515.89|519.94|515.84|520.01|515.91|519.91|515.81|11
1636492120000|2021-11-09 21:08:40|519.93|515.83|520.02|515.92|520.08|515.98|519.93|515.83|10
1636492130000|2021-11-09 21:08:50|520.03|515.93|519.98|515.88|520.06|515.96|519.98|515.88|14
1636492140000|2021-11-09 21:09:00|519.96|515.86|519.72|515.62|519.96|515.86|519.7|515.6|14
1636492150000|2021-11-09 21:09:10|519.73|515.63|519.53|515.43|519.73|515.63|519.51|515.41|24
1636492160000|2021-11-09 21:09:20|519.52|515.42|519.51|515.41|519.54|515.44|519.47|515.37|12
1636492170000|2021-11-09 21:09:30|519.52|515.42|519.5|515.4|519.53|515.43|519.47|515.37|9
1636492180000|2021-11-09 21:09:40|519.51|515.41|519.5|515.4|519.56|515.46|519.5|515.4|13
1636492190000|2021-11-09 21:09:50|519.49|515.39|519.45|515.35|519.51|515.41|519.43|515.33|12
1636492200000|2021-11-09 21:10:00|519.44|515.34|519.38|515.28|519.45|515.35|519.38|515.28|10
1636492210000|2021-11-09 21:10:10|519.35|515.25|519.22|515.12|519.37|515.27|519.19|515.09|19
1636492220000|2021-11-09 21:10:20|519.2|515.1|519.2|515.1|519.23|515.13|519.18|515.08|14
1636492230000|2021-11-09 21:10:30|519.21|515.11|519.16|515.06|519.25|515.15|519.16|515.06|23
1636492240000|2021-11-09 21:10:40|519.17|515.07|519.21|515.11|519.21|515.11|519.16|515.06|8
1636492250000|2021-11-09 21:10:50|519.22|515.12|518.98|514.88|519.22|515.12|518.94|514.84|22
1636492260000|2021-11-09 21:11:00|518.96|514.86|518.82|514.72|518.99|514.89|518.72|514.62|24
1636492270000|2021-11-09 21:11:10|518.84|514.74|518.88|514.78|518.88|514.78|518.82|514.72|12
1636492280000|2021-11-09 21:11:20|518.87|514.77|519.14|515.04|519.14|515.04|518.86|514.76|16
1636492290000|2021-11-09 21:11:30|519.12|515.02|519.68|515.58|519.68|515.58|519.12|515.02|22
1636492300000|2021-11-09 21:11:40|519.64|515.54|519.5|515.4|519.68|515.58|519.49|515.39|21
1636492310000|2021-11-09 21:11:50|519.48|515.38|519.38|515.28|519.56|515.46|519.38|515.28|21
1636492320000|2021-11-09 21:12:00|519.37|515.27|519.49|515.39|519.55|515.45|519.37|515.27|28
1636492330000|2021-11-09 21:12:10|519.53|515.43|519.53|515.43|519.61|515.51|519.52|515.42|15
1636492340000|2021-11-09 21:12:20|519.52|515.42|519.35|515.25|519.55|515.45|519.35|515.25|23
1636492350000|2021-11-09 21:12:30|519.33|515.23|519.35|515.25|519.36|515.26|519.3|515.2|15
1636492360000|2021-11-09 21:12:40|519.34|515.24|518.86|514.76|519.34|515.24|518.82|514.72|20
1636492370000|2021-11-09 21:12:50|518.87|514.77|518.96|514.86|519.03|514.93|518.87|514.77|24
1636492380000|2021-11-09 21:13:00|518.98|514.88|518.86|514.76|519.06|514.96|518.85|514.75|20
1636492390000|2021-11-09 21:13:10|518.87|514.77|518.94|514.84|518.95|514.85|518.87|514.77|14
1636492400000|2021-11-09 21:13:20|518.95|514.85|519.18|515.08|519.23|515.13|518.86|514.76|26
1636492410000|2021-11-09 21:13:30|519.2|515.1|519.26|515.16|519.28|515.18|519.19|515.09|23
1636492420000|2021-11-09 21:13:40|519.27|515.17|519.23|515.13|519.27|515.17|519.23|515.13|10
1636492430000|2021-11-09 21:13:50|519.24|515.14|519.34|515.24|519.34|515.24|519.22|515.12|13
1636492440000|2021-11-09 21:14:00|519.33|515.23|519.45|515.35|519.47|515.37|519.31|515.21|17
1636492450000|2021-11-09 21:14:10|519.47|515.37|519.5|515.4|519.52|515.42|519.45|515.35|11
1636492460000|2021-11-09 21:14:20|519.51|515.41|519.75|515.65|519.76|515.66|519.5|515.4|19
1636492470000|2021-11-09 21:14:30|519.77|515.67|520.03|515.93|520.03|515.93|519.77|515.67|16
1636492480000|2021-11-09 21:14:40|520.02|515.92|520.05|515.95|520.06|515.96|519.78|515.68|25
1636492490000|2021-11-09 21:14:50|520.04|515.94|519.85|515.75|520.05|515.95|519.85|515.75|24
1636492500000|2021-11-09 21:15:00|519.86|515.76|519.76|515.66|519.99|515.89|519.76|515.66|23
1636492510000|2021-11-09 21:15:10|519.77|515.67|519.59|515.49|519.8|515.7|519.59|515.49|18
1636492520000|2021-11-09 21:15:20|519.61|515.51|519.72|515.62|519.74|515.64|519.61|515.51|23
1636492530000|2021-11-09 21:15:30|519.71|515.61|519.71|515.61|519.74|515.64|519.68|515.58|15
1636492540000|2021-11-09 21:15:40|519.72|515.62|519.74|515.64|519.74|515.64|519.72|515.62|7
1636492550000|2021-11-09 21:15:50|519.73|515.63|519.84|515.74|519.84|515.74|519.73|515.63|11
1636492560000|2021-11-09 21:16:00|519.85|515.75|519.7|515.6|519.85|515.75|519.68|515.58|16
1636492570000|2021-11-09 21:16:10|519.69|515.59|519.77|515.67|519.78|515.68|519.63|515.53|25
1636492580000|2021-11-09 21:16:20|519.76|515.66|519.71|515.61|519.79|515.69|519.7|515.6|20
1636492590000|2021-11-09 21:16:30|519.69|515.59|519.56|515.46|519.72|515.62|519.56|515.46|19
1636492600000|2021-11-09 21:16:40|519.57|515.47|519.46|515.36|519.61|515.51|519.46|515.36|15
1636492610000|2021-11-09 21:16:50|519.43|515.33|519.47|515.37|519.5|515.4|519.43|515.33|20
1636492620000|2021-11-09 21:17:00|519.44|515.34|519.4|515.3|519.45|515.35|519.38|515.28|23
1636492630000|2021-11-09 21:17:10|519.38|515.28|519.18|515.08|519.4|515.3|519.15|515.05|28
1636492640000|2021-11-09 21:17:20|519.16|515.06|519.06|514.96|519.16|515.06|519.06|514.96|9
1636492650000|2021-11-09 21:17:30|519.03|514.93|519|514.9|519.11|515.01|518.99|514.89|11
1636492660000|2021-11-09 21:17:40|519.04|514.94|518.96|514.86|519.05|514.95|518.96|514.86|10
1636492670000|2021-11-09 21:17:50|518.98|514.88|519.01|514.91|519.01|514.91|518.93|514.83|17
1636492680000|2021-11-09 21:18:00|519|514.9|518.96|514.86|519.05|514.95|518.96|514.86|20
1636492690000|2021-11-09 21:18:10|518.97|514.87|519.02|514.92|519.02|514.92|518.96|514.86|12
1636492700000|2021-11-09 21:18:20|519.07|514.97|519|514.9|519.07|514.97|518.97|514.87|16
1636492710000|2021-11-09 21:18:30|519.03|514.93|518.96|514.86|519.04|514.94|518.94|514.84|10
1636492720000|2021-11-09 21:18:40|518.95|514.85|518.97|514.87|518.97|514.87|518.87|514.77|10
1636492730000|2021-11-09 21:18:50|519|514.9|518.89|514.79|519|514.9|518.88|514.78|22
1636492740000|2021-11-09 21:19:00|518.92|514.82|518.88|514.78|518.99|514.89|518.88|514.78|23
1636492750000|2021-11-09 21:19:10|518.93|514.83|518.85|514.75|518.99|514.89|518.83|514.73|18
1636492760000|2021-11-09 21:19:20|518.84|514.74|518.84|514.74|518.91|514.81|518.84|514.74|11
1636492770000|2021-11-09 21:19:30|518.88|514.78|518.83|514.73|518.88|514.78|518.83|514.73|2
1636492780000|2021-11-09 21:19:40|518.78|514.68|518.7|514.6|518.78|514.68|518.64|514.54|16
1636492790000|2021-11-09 21:19:50|518.67|514.57|518.64|514.54|518.7|514.6|518.64|514.54|8
1636492800000|2021-11-09 21:20:00|518.7|514.6|518.67|514.57|518.7|514.6|518.61|514.51|6
1636492810000|2021-11-09 21:20:10|518.7|514.6|518.48|514.38|518.7|514.6|518.48|514.38|4
1636492820000|2021-11-09 21:20:20|518.41|514.31|518.4|514.3|518.41|514.31|518.4|514.3|2
1636492830000|2021-11-09 21:20:30|518.41|514.31|518.52|514.42|518.52|514.42|518.38|514.28|11
1636492840000|2021-11-09 21:20:40|518.57|514.47|518.5|514.4|518.69|514.59|518.5|514.4|21
1636492850000|2021-11-09 21:20:50|518.54|514.44|518.45|514.35|518.55|514.45|518.42|514.32|23
1636492860000|2021-11-09 21:21:00|518.44|514.34|518.46|514.36|518.47|514.37|518.32|514.22|17
1636492870000|2021-11-09 21:21:10|518.48|514.38|518.44|514.34|518.48|514.38|518.4|514.3|18
1636492880000|2021-11-09 21:21:20|518.42|514.32|518.47|514.37|518.47|514.37|518.4|514.3|14
1636492890000|2021-11-09 21:21:30|518.5|514.4|518.51|514.41|518.53|514.43|518.43|514.33|21
1636492900000|2021-11-09 21:21:40|518.53|514.43|518.8|514.7|518.81|514.71|518.53|514.43|13
1636492910000|2021-11-09 21:21:50|518.81|514.71|518.84|514.74|518.84|514.74|518.8|514.7|5
1636492920000|2021-11-09 21:22:00|518.85|514.75|518.93|514.83|518.95|514.85|518.85|514.75|15
1636492930000|2021-11-09 21:22:10|518.92|514.82|518.91|514.81|518.93|514.83|518.91|514.81|6
1636492940000|2021-11-09 21:22:20|518.9|514.8|519.11|515.01|519.11|515.01|518.9|514.8|13
1636492950000|2021-11-09 21:22:30|519.09|514.99|519.08|514.98|519.12|515.02|519.06|514.96|12
1636492960000|2021-11-09 21:22:40|519.02|514.92|518.95|514.85|519.08|514.98|518.94|514.84|18
1636492970000|2021-11-09 21:22:50|518.93|514.83|518.92|514.82|518.96|514.86|518.89|514.79|13
1636492980000|2021-11-09 21:23:00|518.89|514.79|518.85|514.75|518.91|514.81|518.85|514.75|16
1636492990000|2021-11-09 21:23:10|518.83|514.73|518.54|514.44|518.83|514.73|518.51|514.41|24
1636493000000|2021-11-09 21:23:20|518.52|514.42|518.41|514.31|518.53|514.43|518.34|514.24|10
1636493010000|2021-11-09 21:23:30|518.42|514.32|518.58|514.48|518.62|514.52|518.42|514.32|19
1636493020000|2021-11-09 21:23:40|518.6|514.5|518.61|514.51|518.64|514.54|518.54|514.44|14
1636493030000|2021-11-09 21:23:50|518.6|514.5|518.59|514.49|518.61|514.51|518.58|514.48|8
1636493040000|2021-11-09 21:24:00|518.6|514.5|518.61|514.51|518.62|514.52|518.56|514.46|10
1636493050000|2021-11-09 21:24:10|518.59|514.49|518.63|514.53|518.64|514.54|518.59|514.49|7
1636493060000|2021-11-09 21:24:20|518.61|514.51|518.82|514.72|518.83|514.73|518.61|514.51|14
1636493070000|2021-11-09 21:24:30|518.81|514.71|518.81|514.71|518.83|514.73|518.8|514.7|9
1636493080000|2021-11-09 21:24:40|518.83|514.73|519.15|515.05|519.15|515.05|518.83|514.73|24
1636493090000|2021-11-09 21:24:50|519.14|515.04|519.35|515.25|519.35|515.25|519.14|515.04|23
1636493100000|2021-11-09 21:25:00|519.36|515.26|519.42|515.32|519.53|515.43|519.35|515.25|22
1636493110000|2021-11-09 21:25:10|519.41|515.31|519.2|515.1|519.41|515.31|519.17|515.07|25
1636493120000|2021-11-09 21:25:20|519.22|515.12|519.2|515.1|519.22|515.12|519.18|515.08|11
1636493130000|2021-11-09 21:25:30|519.19|515.09|519.17|515.07|519.23|515.13|519.15|515.05|20
1636493140000|2021-11-09 21:25:40|519.16|515.06|519.39|515.29|519.39|515.29|519.16|515.06|16
1636493150000|2021-11-09 21:25:50|519.37|515.27|519.13|515.03|519.37|515.27|518.94|514.84|23
1636493160000|2021-11-09 21:26:00|519.1|515|518.9|514.8|519.1|515|518.9|514.8|20
1636493170000|2021-11-09 21:26:10|518.91|514.81|518.91|514.81|518.92|514.82|518.91|514.81|5
1636493180000|2021-11-09 21:26:20|518.93|514.83|518.76|514.66|519.01|514.91|518.75|514.65|27
1636493190000|2021-11-09 21:26:30|518.75|514.65|518.71|514.61|518.75|514.65|518.67|514.57|17
1636493200000|2021-11-09 21:26:40|518.69|514.59|518.51|514.41|518.7|514.6|518.48|514.38|27
1636493210000|2021-11-09 21:26:50|518.52|514.42|518.3|514.2|518.52|514.42|518.3|514.2|24
1636493220000|2021-11-09 21:27:00|518.28|514.18|518.25|514.15|518.33|514.23|518.18|514.08|20
1636493230000|2021-11-09 21:27:10|518.24|514.14|518.07|513.97|518.39|514.29|518.06|513.96|26
1636493240000|2021-11-09 21:27:20|518.06|513.96|517.93|513.83|518.09|513.99|517.93|513.83|17
1636493250000|2021-11-09 21:27:30|517.94|513.84|517.87|513.77|517.94|513.84|517.86|513.76|11
1636493260000|2021-11-09 21:27:40|517.77|513.67|517.35|513.25|517.77|513.67|517.35|513.25|26
1636493270000|2021-11-09 21:27:50|517.36|513.26|517.35|513.25|517.4|513.3|517.34|513.24|21
1636493280000|2021-11-09 21:28:00|517.36|513.26|517.46|513.36|517.54|513.44|517.36|513.26|26
1636493290000|2021-11-09 21:28:10|517.5|513.4|517.41|513.31|517.52|513.42|517.41|513.31|22
1636493300000|2021-11-09 21:28:20|517.46|513.36|517.44|513.34|517.47|513.37|517.42|513.32|20
1636493310000|2021-11-09 21:28:30|517.45|513.35|517.45|513.35|517.47|513.37|517.43|513.33|16
1636493320000|2021-11-09 21:28:40|517.43|513.33|517.56|513.46|517.59|513.49|517.43|513.33|14
1636493330000|2021-11-09 21:28:50|517.54|513.44|517.58|513.48|517.58|513.48|517.46|513.36|16
1636493340000|2021-11-09 21:29:00|517.57|513.47|517.52|513.42|517.57|513.47|517.44|513.34|15
1636493350000|2021-11-09 21:29:10|517.51|513.41|517.41|513.31|517.53|513.43|517.41|513.31|15
1636493360000|2021-11-09 21:29:20|517.39|513.29|517.41|513.31|517.46|513.36|517.39|513.29|11
1636493370000|2021-11-09 21:29:30|517.42|513.32|517.43|513.33|517.45|513.35|517.38|513.28|9
1636493380000|2021-11-09 21:29:40|517.45|513.35|517.45|513.35|517.5|513.4|517.43|513.33|14
1636493390000|2021-11-09 21:29:50|517.47|513.37|517.47|513.37|517.47|513.37|517.43|513.33|14
1636493400000|2021-11-09 21:30:00|517.45|513.35|517.15|513.05|517.47|513.37|517.12|513.02|26
1636493410000|2021-11-09 21:30:10|517.09|512.99|516.33|512.23|517.22|513.12|516.33|512.23|23
1636493420000|2021-11-09 21:30:20|516.32|512.22|516.34|512.24|516.35|512.25|516.31|512.21|15
1636493430000|2021-11-09 21:30:30|516.33|512.23|516.98|512.88|516.98|512.88|516.33|512.23|23
1636493440000|2021-11-09 21:30:40|516.99|512.89|517.08|512.98|517.11|513.01|516.97|512.87|18
1636493450000|2021-11-09 21:30:50|517.09|512.99|517.24|513.14|517.34|513.24|517.08|512.98|31
1636493460000|2021-11-09 21:31:00|517.25|513.15|517.21|513.11|517.25|513.15|517.1|513|18
1636493470000|2021-11-09 21:31:10|517.17|513.07|517.47|513.37|517.47|513.37|517.12|513.02|18
1636493480000|2021-11-09 21:31:20|517.48|513.38|517.55|513.45|517.57|513.47|517.44|513.34|15
1636493490000|2021-11-09 21:31:30|517.53|513.43|517.46|513.36|517.53|513.43|517.4|513.3|13
1636493500000|2021-11-09 21:31:40|517.48|513.38|517.7|513.6|517.7|513.6|517.48|513.38|19
1636493510000|2021-11-09 21:31:50|517.71|513.61|517.29|513.19|517.71|513.61|517.25|513.15|21
1636493520000|2021-11-09 21:32:00|517.26|513.16|517.05|512.95|517.26|513.16|517.02|512.92|23
1636493530000|2021-11-09 21:32:10|517.01|512.91|517.02|512.92|517.03|512.93|516.99|512.89|14
1636493540000|2021-11-09 21:32:20|517.01|512.91|517.04|512.94|517.04|512.94|516.99|512.89|7
1636493550000|2021-11-09 21:32:30|517.05|512.95|517.2|513.1|517.2|513.1|517.01|512.91|13
1636493560000|2021-11-09 21:32:40|517.13|513.03|517.35|513.25|517.35|513.25|517.1|513|25
1636493570000|2021-11-09 21:32:50|517.34|513.24|517.24|513.14|517.42|513.32|517.22|513.12|23
1636493580000|2021-11-09 21:33:00|517.23|513.13|517.42|513.32|517.42|513.32|517.21|513.11|16
1636493590000|2021-11-09 21:33:10|517.45|513.35|517.53|513.43|517.6|513.5|517.45|513.35|16
1636493600000|2021-11-09 21:33:20|517.54|513.44|517.54|513.44|517.54|513.44|517.53|513.43|3
1636493610000|2021-11-09 21:33:30|517.55|513.45|518.13|514.03|518.13|514.03|517.55|513.45|21
1636493620000|2021-11-09 21:33:40|518.14|514.04|518.51|514.41|518.51|514.41|518.12|514.02|18
1636493630000|2021-11-09 21:33:50|518.58|514.48|518.41|514.31|518.58|514.48|518.4|514.3|26
1636493640000|2021-11-09 21:34:00|518.46|514.36|518.25|514.15|518.48|514.38|518.25|514.15|28
1636493650000|2021-11-09 21:34:10|518.24|514.14|518.22|514.12|518.34|514.24|518.21|514.11|23
1636493660000|2021-11-09 21:34:20|518.23|514.13|518.23|514.13|518.26|514.16|518.16|514.06|20
1636493670000|2021-11-09 21:34:30|518.24|514.14|518.33|514.23|518.38|514.28|518.23|514.13|15
1636493680000|2021-11-09 21:34:40|518.31|514.21|518.73|514.63|518.73|514.63|518.29|514.19|26
1636493690000|2021-11-09 21:34:50|518.75|514.65|518.87|514.77|518.88|514.78|518.75|514.65|11
1636493700000|2021-11-09 21:35:00|518.88|514.78|518.82|514.72|518.89|514.79|518.82|514.72|13
1636493710000|2021-11-09 21:35:10|518.83|514.73|518.38|514.28|518.83|514.73|518.38|514.28|21
1636493720000|2021-11-09 21:35:20|518.37|514.27|518.33|514.23|518.37|514.27|518.25|514.15|9
1636493730000|2021-11-09 21:35:30|518.35|514.25|518.29|514.19|518.35|514.25|518.22|514.12|18
1636493740000|2021-11-09 21:35:40|518.23|514.13|518.41|514.31|518.46|514.36|518.23|514.13|21
1636493750000|2021-11-09 21:35:50|518.42|514.32|518.45|514.35|518.5|514.4|518.35|514.25|21
1636493760000|2021-11-09 21:36:00|518.47|514.37|518.46|514.36|518.52|514.42|518.41|514.31|18
1636493770000|2021-11-09 21:36:10|518.45|514.35|518.43|514.33|518.5|514.4|518.41|514.31|12
1636493780000|2021-11-09 21:36:20|518.4|514.3|518.42|514.32|518.44|514.34|518.39|514.29|8
1636493790000|2021-11-09 21:36:30|518.44|514.34|518.44|514.34|518.5|514.4|518.41|514.31|9
1636493800000|2021-11-09 21:36:40|518.49|514.39|518.56|514.46|518.56|514.46|518.46|514.36|10
1636493810000|2021-11-09 21:36:50|518.57|514.47|518.57|514.47|518.62|514.52|518.54|514.44|7
1636493820000|2021-11-09 21:37:00|518.62|514.52|518.59|514.49|518.67|514.57|518.55|514.45|11
1636493830000|2021-11-09 21:37:10|518.64|514.54|518.56|514.46|518.67|514.57|518.55|514.45|14
1636493840000|2021-11-09 21:37:20|518.55|514.45|518.49|514.39|518.57|514.47|518.49|514.39|14
1636493850000|2021-11-09 21:37:30|518.47|514.37|518.47|514.37|518.54|514.44|518.44|514.34|6
1636493860000|2021-11-09 21:37:40|518.49|514.39|518.48|514.38|518.49|514.39|518.4|514.3|10
1636493870000|2021-11-09 21:37:50|518.49|514.39|518.41|514.31|518.49|514.39|518.41|514.31|10
1636493880000|2021-11-09 21:38:00|518.4|514.3|518.34|514.24|518.44|514.34|518.34|514.24|19
1636493890000|2021-11-09 21:38:10|518.31|514.21|518.41|514.31|518.54|514.44|518.31|514.21|17
1636493900000|2021-11-09 21:38:20|518.44|514.34|518.43|514.33|518.53|514.43|518.4|514.3|14
1636493910000|2021-11-09 21:38:30|518.47|514.37|518.45|514.35|518.48|514.38|518.35|514.25|17
1636493920000|2021-11-09 21:38:40|518.44|514.34|518.44|514.34|518.49|514.39|518.35|514.25|8
1636493930000|2021-11-09 21:38:50|518.43|514.33|518.37|514.27|518.43|514.33|518.35|514.25|8
1636493940000|2021-11-09 21:39:00|518.38|514.28|518.29|514.19|518.4|514.3|518.29|514.19|14
1636493950000|2021-11-09 21:39:10|518.3|514.2|518.2|514.1|518.31|514.21|518.19|514.09|11
1636493960000|2021-11-09 21:39:20|518.26|514.16|518.25|514.15|518.3|514.2|518.18|514.08|10
1636493970000|2021-11-09 21:39:30|518.2|514.1|518.3|514.2|518.32|514.22|518.15|514.05|11
1636493980000|2021-11-09 21:39:40|518.28|514.18|518.24|514.14|518.31|514.21|518.22|514.12|9
1636493990000|2021-11-09 21:39:50|518.27|514.17|518.22|514.12|518.3|514.2|518.17|514.07|15
1636494000000|2021-11-09 21:40:00|517.89|513.79|516.8|512.7|517.89|513.79|516.05|511.95|30
1636494010000|2021-11-09 21:40:10|516.82|512.72|517.12|513.02|517.12|513.02|516.63|512.53|22
1636494020000|2021-11-09 21:40:20|517.13|513.03|517.18|513.08|517.29|513.19|517.13|513.03|20
1636494030000|2021-11-09 21:40:30|517.17|513.07|517.15|513.05|517.2|513.1|517.07|512.97|10
1636494040000|2021-11-09 21:40:40|517.18|513.08|517.08|512.98|517.18|513.08|517.07|512.97|15
1636494050000|2021-11-09 21:40:50|517.09|512.99|517.02|512.92|517.11|513.01|517|512.9|22
1636494060000|2021-11-09 21:41:00|517.01|512.91|517.03|512.93|517.04|512.94|516.98|512.88|8
1636494070000|2021-11-09 21:41:10|517.01|512.91|517.05|512.95|517.05|512.95|516.95|512.85|13
1636494080000|2021-11-09 21:41:20|517.06|512.96|515.23|511.13|517.06|512.96|515.09|510.99|28
1636494090000|2021-11-09 21:41:30|515.2|511.1|514.92|510.82|515.32|511.22|514.87|510.77|26
1636494100000|2021-11-09 21:41:40|514.91|510.81|515.78|511.68|515.78|511.68|514.79|510.69|22
1636494110000|2021-11-09 21:41:50|515.74|511.64|515.06|510.96|515.74|511.64|514.92|510.82|24
1636494120000|2021-11-09 21:42:00|515.07|510.97|515.36|511.26|515.36|511.26|515|510.9|28
1636494130000|2021-11-09 21:42:10|515.34|511.24|515.24|511.14|515.52|511.42|515.24|511.14|29
1636494140000|2021-11-09 21:42:20|515.2|511.1|515.32|511.22|515.32|511.22|515.19|511.09|24
1636494150000|2021-11-09 21:42:30|515.34|511.24|515.08|510.98|515.37|511.27|515.08|510.98|26
1636494160000|2021-11-09 21:42:40|515.09|510.99|515.12|511.02|515.19|511.09|515.03|510.93|21
1636494170000|2021-11-09 21:42:50|515.18|511.08|515.2|511.1|515.27|511.17|515.18|511.08|20
1636494180000|2021-11-09 21:43:00|515.23|511.13|515.41|511.31|515.41|511.31|515.12|511.02|19
1636494190000|2021-11-09 21:43:10|515.48|511.38|515.42|511.32|515.5|511.4|515.37|511.27|18
1636494200000|2021-11-09 21:43:20|515.41|511.31|515.48|511.38|515.5|511.4|515.4|511.3|15
1636494210000|2021-11-09 21:43:30|515.49|511.39|515.54|511.44|515.57|511.47|515.47|511.37|20
1636494220000|2021-11-09 21:43:40|515.56|511.46|515.59|511.49|515.61|511.51|515.52|511.42|14
1636494230000|2021-11-09 21:43:50|515.57|511.47|515.55|511.45|515.62|511.52|515.55|511.45|12
1636494240000|2021-11-09 21:44:00|515.56|511.46|514.58|510.48|515.56|511.46|514.58|510.48|25
1636494250000|2021-11-09 21:44:10|514.57|510.47|514.29|510.19|514.58|510.48|514.27|510.17|27
1636494260000|2021-11-09 21:44:20|514.33|510.23|514.9|510.8|514.91|510.81|514.33|510.23|22
1636494270000|2021-11-09 21:44:30|514.85|510.75|515.04|510.94|515.04|510.94|514.85|510.75|20
1636494280000|2021-11-09 21:44:40|515.05|510.95|515.36|511.26|515.36|511.26|515.05|510.95|17
1636494290000|2021-11-09 21:44:50|515.37|511.27|515.56|511.46|515.56|511.46|515.36|511.26|19
1636494300000|2021-11-09 21:45:00|515.6|511.5|515.4|511.3|515.63|511.53|515.4|511.3|13
1636494310000|2021-11-09 21:45:10|515.38|511.28|514.99|510.89|515.41|511.31|514.96|510.86|22
1636494320000|2021-11-09 21:45:20|514.97|510.87|514.81|510.71|514.97|510.87|514.8|510.7|16
1636494330000|2021-11-09 21:45:30|514.84|510.74|514.99|510.89|515.01|510.91|514.84|510.74|16
1636494340000|2021-11-09 21:45:40|515|510.9|515.29|511.19|515.29|511.19|515|510.9|11
1636494350000|2021-11-09 21:45:50|515.3|511.2|515.2|511.1|515.33|511.23|515.14|511.04|21
1636494360000|2021-11-09 21:46:00|515.21|511.11|515.52|511.42|515.55|511.45|515.21|511.11|18
1636494370000|2021-11-09 21:46:10|515.53|511.43|515.38|511.28|515.61|511.51|515.37|511.27|18
1636494380000|2021-11-09 21:46:20|515.39|511.29|515.58|511.48|515.66|511.56|515.38|511.28|18
1636494390000|2021-11-09 21:46:30|515.59|511.49|515.62|511.52|515.65|511.55|515.58|511.48|20
1636494400000|2021-11-09 21:46:40|515.65|511.55|515.58|511.48|515.65|511.55|515.58|511.48|7
1636494410000|2021-11-09 21:46:50|515.59|511.49|515.7|511.6|515.7|511.6|515.59|511.49|8
1636494440000|2021-11-09 21:47:20|515.66|511.56|515.7|511.6|515.7|511.6|515.66|511.56|3
1636494450000|2021-11-09 21:47:30|515.71|511.61|515.7|511.6|515.71|511.61|515.66|511.56|7
1636494460000|2021-11-09 21:47:40|515.67|511.57|515.61|511.51|515.67|511.57|515.61|511.51|8
1636494470000|2021-11-09 21:47:50|515.62|511.52|515.65|511.55|515.67|511.57|515.61|511.51|10
1636494480000|2021-11-09 21:48:00|515.67|511.57|515.72|511.62|515.74|511.64|515.6|511.5|15
1636494490000|2021-11-09 21:48:10|515.73|511.63|515.8|511.7|515.81|511.71|515.73|511.63|9
1636494500000|2021-11-09 21:48:20|515.7|511.6|513.59|509.49|515.7|511.6|513.54|509.44|25
1636494510000|2021-11-09 21:48:30|513.58|509.48|514.24|510.14|514.29|510.19|513.58|509.48|31
1636494520000|2021-11-09 21:48:40|514.23|510.13|514.68|510.58|514.71|510.61|514.23|510.13|29
1636494530000|2021-11-09 21:48:50|514.7|510.6|514.57|510.47|514.7|510.6|514.54|510.44|23
1636494540000|2021-11-09 21:49:00|514.58|510.48|514.1|510|514.74|510.64|514.1|510|24
1636494550000|2021-11-09 21:49:10|514.04|509.94|513.5|509.4|514.04|509.94|513.46|509.36|18
1636494560000|2021-11-09 21:49:20|513.48|509.38|514.17|510.07|514.18|510.08|513.37|509.27|19
1636494570000|2021-11-09 21:49:30|514.12|510.02|513.92|509.82|514.16|510.06|513.92|509.82|24
1636494580000|2021-11-09 21:49:40|513.9|509.8|513.98|509.88|513.98|509.88|513.89|509.79|17
1636494590000|2021-11-09 21:49:50|513.95|509.85|513.95|509.85|514.08|509.98|513.95|509.85|23
1636494600000|2021-11-09 21:50:00|513.96|509.86|514.06|509.96|514.06|509.96|513.96|509.86|16
1636494610000|2021-11-09 21:50:10|514.04|509.94|514.13|510.03|514.14|510.04|514.04|509.94|13
1636494620000|2021-11-09 21:50:20|514.12|510.02|513.97|509.87|514.13|510.03|513.97|509.87|12
1636494630000|2021-11-09 21:50:30|513.98|509.88|514.01|509.91|514.01|509.91|513.97|509.87|5
1636494640000|2021-11-09 21:50:40|514.02|509.92|514.18|510.08|514.18|510.08|514.02|509.92|13
1636494650000|2021-11-09 21:50:50|514.15|510.05|514.13|510.03|514.17|510.07|514.13|510.03|11
1636494660000|2021-11-09 21:51:00|514.15|510.05|514.2|510.1|514.21|510.11|514.13|510.03|8
1636494670000|2021-11-09 21:51:10|514.22|510.12|514.3|510.2|514.32|510.22|514.17|510.07|8
1636494680000|2021-11-09 21:51:20|514.31|510.21|514.52|510.42|514.57|510.47|514.3|510.2|20
1636494690000|2021-11-09 21:51:30|514.56|510.46|514.73|510.63|514.73|510.63|514.51|510.41|25
1636494700000|2021-11-09 21:51:40|514.74|510.64|514.61|510.51|514.75|510.65|514.61|510.51|10
1636494710000|2021-11-09 21:51:50|514.6|510.5|514.6|510.5|514.6|510.5|514.56|510.46|7
1636494720000|2021-11-09 21:52:00|514.58|510.48|514.58|510.48|514.6|510.5|514.56|510.46|6
1636494730000|2021-11-09 21:52:10|514.6|510.5|514.64|510.54|514.64|510.54|514.52|510.42|14
1636494740000|2021-11-09 21:52:20|514.62|510.52|514.78|510.68|514.8|510.7|514.62|510.52|21
1636494750000|2021-11-09 21:52:30|514.8|510.7|513.83|509.73|514.8|510.7|513.83|509.73|26
1636494760000|2021-11-09 21:52:40|513.81|509.71|513.22|509.12|513.81|509.71|513.21|509.11|25
1636494770000|2021-11-09 21:52:50|513.24|509.14|513.25|509.15|513.27|509.17|513.18|509.08|13
1636494780000|2021-11-09 21:53:00|513.27|509.17|513.22|509.12|513.28|509.18|513.21|509.11|12
1636494790000|2021-11-09 21:53:10|513.24|509.14|513.25|509.15|513.27|509.17|513.16|509.06|22
1636494800000|2021-11-09 21:53:20|513.29|509.19|513|508.9|513.29|509.19|512.94|508.84|14
1636494810000|2021-11-09 21:53:30|512.92|508.82|512.95|508.85|512.96|508.86|512.88|508.78|11
1636494820000|2021-11-09 21:53:40|512.99|508.89|513.04|508.94|513.11|509.01|512.94|508.84|15
1636494830000|2021-11-09 21:53:50|513.11|509.01|513.09|508.99|513.18|509.08|512.99|508.89|14
1636494840000|2021-11-09 21:54:00|513.13|509.03|513.09|508.99|513.22|509.12|513.01|508.91|20
1636494850000|2021-11-09 21:54:10|513.07|508.97|512.78|508.68|513.09|508.99|512.76|508.66|18
1636494860000|2021-11-09 21:54:20|512.77|508.67|512.69|508.59|512.78|508.68|512.62|508.52|9
1636494870000|2021-11-09 21:54:30|512.7|508.6|512.78|508.68|512.82|508.72|512.65|508.55|16
1636494880000|2021-11-09 21:54:40|512.77|508.67|512.77|508.67|512.81|508.71|512.68|508.58|19
1636494890000|2021-11-09 21:54:50|512.79|508.69|512.77|508.67|512.8|508.7|512.68|508.58|16
1636494900000|2021-11-09 21:55:00|512.75|508.65|512.79|508.69|512.83|508.73|512.75|508.65|13
1636494910000|2021-11-09 21:55:10|512.8|508.7|513.33|509.23|513.33|509.23|512.76|508.66|20
1636494920000|2021-11-09 21:55:20|513.35|509.25|513.65|509.55|513.65|509.55|513.33|509.23|28
1636494930000|2021-11-09 21:55:30|513.66|509.56|513.97|509.87|513.99|509.89|513.65|509.55|23
1636494940000|2021-11-09 21:55:40|514|509.9|513.87|509.77|514|509.9|513.86|509.76|25
1636494950000|2021-11-09 21:55:50|513.88|509.78|513.67|509.57|513.96|509.86|513.62|509.52|17
1636494960000|2021-11-09 21:56:00|513.66|509.56|513.67|509.57|513.67|509.57|513.52|509.42|20
1636494970000|2021-11-09 21:56:10|513.68|509.58|513.9|509.8|513.93|509.83|513.68|509.58|23
1636494980000|2021-11-09 21:56:20|513.88|509.78|513.99|509.89|514.15|510.05|513.88|509.78|20
1636494990000|2021-11-09 21:56:30|513.98|509.88|513.98|509.88|514|509.9|513.9|509.8|13
1636495000000|2021-11-09 21:56:40|513.99|509.89|513.98|509.88|514.05|509.95|513.94|509.84|18
1636495010000|2021-11-09 21:56:50|513.96|509.86|514.08|509.98|514.12|510.02|513.9|509.8|21
1636495020000|2021-11-09 21:57:00|514.09|509.99|513.98|509.88|514.09|509.99|513.95|509.85|22
1636495030000|2021-11-09 21:57:10|513.99|509.89|513.97|509.87|513.99|509.89|513.9|509.8|16
1636495040000|2021-11-09 21:57:20|513.96|509.86|513.9|509.8|513.97|509.87|513.9|509.8|11
1636495050000|2021-11-09 21:57:30|513.91|509.81|514.06|509.96|514.06|509.96|513.9|509.8|18
1636495060000|2021-11-09 21:57:40|514.05|509.95|514.13|510.03|514.13|510.03|514.01|509.91|15
1636495070000|2021-11-09 21:57:50|514.16|510.06|514.37|510.27|514.37|510.27|514.16|510.06|15
1636495080000|2021-11-09 21:58:00|514.36|510.26|514.38|510.28|514.38|510.28|514.36|510.26|3
1636495090000|2021-11-09 21:58:10|514.39|510.29|514.42|510.32|514.43|510.33|514.39|510.29|13
1636495100000|2021-11-09 21:58:20|514.41|510.31|514.34|510.24|514.46|510.36|514.33|510.23|15
1636495110000|2021-11-09 21:58:30|514.33|510.23|514.24|510.14|514.34|510.24|514.24|510.14|17
1636495120000|2021-11-09 21:58:40|514.22|510.12|513.77|509.67|514.23|510.13|513.71|509.61|24
1636495130000|2021-11-09 21:58:50|513.69|509.59|513.83|509.73|513.84|509.74|513.69|509.59|19
1636495140000|2021-11-09 21:59:00|513.86|509.76|513.86|509.76|513.86|509.76|513.81|509.71|13
1636495150000|2021-11-09 21:59:10|513.85|509.75|512.9|508.8|513.85|509.75|512.85|508.75|26
1636495160000|2021-11-09 21:59:20|512.88|508.78|512.92|508.82|512.92|508.82|512.88|508.78|14
1636495170000|2021-11-09 21:59:30|512.91|508.81|513.06|508.96|513.06|508.96|512.9|508.8|16
1636495180000|2021-11-09 21:59:40|513.05|508.95|512.79|508.69|513.11|509.01|512.79|508.69|20
1636495190000|2021-11-09 21:59:50|512.8|508.7|512.86|508.76|512.88|508.78|512.78|508.68|17
1636495200000|2021-11-09 22:00:00|512.88|508.78|512.98|508.88|513|508.9|512.88|508.78|15
1636495210000|2021-11-09 22:00:10|512.99|508.89|513.22|509.12|513.22|509.12|512.99|508.89|21
1636495220000|2021-11-09 22:00:20|513.25|509.15|513.36|509.26|513.44|509.34|513.25|509.15|22
1636495230000|2021-11-09 22:00:30|513.35|509.25|513.39|509.29|513.4|509.3|513.32|509.22|19
1636495240000|2021-11-09 22:00:40|513.4|509.3|513.64|509.54|513.64|509.54|513.4|509.3|18
1636495250000|2021-11-09 22:00:50|513.66|509.56|513.76|509.66|513.77|509.67|513.66|509.56|10
1636495260000|2021-11-09 22:01:00|513.8|509.7|514.09|509.99|514.09|509.99|513.77|509.67|17
1636495270000|2021-11-09 22:01:10|514.1|510|514.23|510.13|514.26|510.16|514.1|510|11
1636495280000|2021-11-09 22:01:20|514.26|510.16|514.31|510.21|514.31|510.21|514.22|510.12|11
1636495290000|2021-11-09 22:01:30|514.32|510.22|514.46|510.36|514.48|510.38|514.32|510.22|20
1636495300000|2021-11-09 22:01:40|514.47|510.37|514.61|510.51|514.61|510.51|514.47|510.37|13
1636495310000|2021-11-09 22:01:50|514.59|510.49|514.41|510.31|514.6|510.5|514.41|510.31|13
1636495320000|2021-11-09 22:02:00|514.4|510.3|514.64|510.54|514.64|510.54|514.4|510.3|14
1636495330000|2021-11-09 22:02:10|514.65|510.55|514.58|510.48|514.66|510.56|514.55|510.45|15
1636495340000|2021-11-09 22:02:20|514.57|510.47|514.16|510.06|514.57|510.47|514.12|510.02|17
1636495350000|2021-11-09 22:02:30|514.19|510.09|514.11|510.01|514.19|510.09|514.11|510.01|13
1636495360000|2021-11-09 22:02:40|514.16|510.06|514.06|509.96|514.16|510.06|514.06|509.96|9
1636495370000|2021-11-09 22:02:50|514.07|509.97|514.09|509.99|514.09|509.99|514.07|509.97|7
1636495380000|2021-11-09 22:03:00|514.1|510|514.1|510|514.11|510.01|514.1|510|3
1636495390000|2021-11-09 22:03:10|514.09|509.99|514.21|510.11|514.25|510.15|514.09|509.99|13
1636495400000|2021-11-09 22:03:20|514.27|510.17|514.47|510.37|514.47|510.37|514.26|510.16|15
1636495410000|2021-11-09 22:03:30|514.48|510.38|514.57|510.47|514.57|510.47|514.47|510.37|8
1636495420000|2021-11-09 22:03:40|514.62|510.52|514.68|510.58|514.68|510.58|514.62|510.52|6
1636495430000|2021-11-09 22:03:50|514.69|510.59|514.74|510.64|514.74|510.64|514.69|510.59|9
1636495440000|2021-11-09 22:04:00|514.73|510.63|514.84|510.74|514.85|510.75|514.73|510.63|10
1636495450000|2021-11-09 22:04:10|514.85|510.75|515.13|511.03|515.13|511.03|514.84|510.74|17
1636495460000|2021-11-09 22:04:20|515.14|511.04|515.39|511.29|515.39|511.29|515.13|511.03|17
1636495470000|2021-11-09 22:04:30|515.37|511.27|515.6|511.5|515.6|511.5|515.37|511.27|20
1636495480000|2021-11-09 22:04:40|515.59|511.49|515.88|511.78|515.9|511.8|515.57|511.47|24
1636495490000|2021-11-09 22:04:50|515.89|511.79|515.64|511.54|515.91|511.81|515.62|511.52|20
1636495500000|2021-11-09 22:05:00|515.66|511.56|515.69|511.59|515.7|511.6|515.64|511.54|13
1636495510000|2021-11-09 22:05:10|515.7|511.6|515.65|511.55|515.71|511.61|515.65|511.55|8
1636495530000|2021-11-09 22:05:30|515.66|511.56|515.65|511.55|515.66|511.56|515.65|511.55|4
1636495540000|2021-11-09 22:05:40|515.66|511.56|515.72|511.62|515.72|511.62|515.66|511.56|6
1636495550000|2021-11-09 22:05:50|515.73|511.63|515.73|511.63|515.75|511.65|515.71|511.61|8
1636495560000|2021-11-09 22:06:00|515.74|511.64|515.6|511.5|515.74|511.64|515.6|511.5|11
1636495570000|2021-11-09 22:06:10|515.61|511.51|515.68|511.58|515.68|511.58|515.57|511.47|14
1636495580000|2021-11-09 22:06:20|515.67|511.57|515.25|511.15|515.69|511.59|515.2|511.1|18
1636495590000|2021-11-09 22:06:30|515.23|511.13|515.35|511.25|515.35|511.25|515.23|511.13|13
1636495600000|2021-11-09 22:06:40|515.36|511.26|515.37|511.27|515.37|511.27|515.35|511.25|6
1636495610000|2021-11-09 22:06:50|515.38|511.28|515.35|511.25|515.38|511.28|515.34|511.24|11
1636495620000|2021-11-09 22:07:00|515.34|511.24|515.37|511.27|515.38|511.28|515.34|511.24|8
1636495630000|2021-11-09 22:07:10|515.33|511.23|515.1|511|515.33|511.23|515.1|511|19
1636495640000|2021-11-09 22:07:20|515.12|511.02|515.17|511.07|515.17|511.07|515.11|511.01|12
1636495650000|2021-11-09 22:07:30|515.2|511.1|515.28|511.18|515.28|511.18|515.18|511.08|11
1636495660000|2021-11-09 22:07:40|515.29|511.19|515.57|511.47|515.57|511.47|515.29|511.19|18
1636495670000|2021-11-09 22:07:50|515.58|511.48|515.67|511.57|515.67|511.57|515.58|511.48|10
1636495680000|2021-11-09 22:08:00|515.66|511.56|515.65|511.55|515.66|511.56|515.65|511.55|8
1636495690000|2021-11-09 22:08:10|515.66|511.56|515.57|511.47|515.66|511.56|515.57|511.47|9
1636495700000|2021-11-09 22:08:20|515.58|511.48|515.58|511.48|515.6|511.5|515.58|511.48|3
1636495710000|2021-11-09 22:08:30|515.64|511.54|515.73|511.63|515.73|511.63|515.64|511.54|11
1636495720000|2021-11-09 22:08:40|515.72|511.62|515.72|511.62|515.73|511.63|515.71|511.61|5
1636495730000|2021-11-09 22:08:50|515.71|511.61|515.87|511.77|515.87|511.77|515.71|511.61|16
1636495740000|2021-11-09 22:09:00|515.88|511.78|515.97|511.87|515.99|511.89|515.88|511.78|12
1636495750000|2021-11-09 22:09:10|515.96|511.86|515.95|511.85|515.99|511.89|515.94|511.84|25
1636495760000|2021-11-09 22:09:20|515.96|511.86|515.88|511.78|515.96|511.86|515.87|511.77|17
1636495770000|2021-11-09 22:09:30|515.89|511.79|515.93|511.83|515.93|511.83|515.88|511.78|7
1636495780000|2021-11-09 22:09:40|515.92|511.82|515.92|511.82|515.93|511.83|515.9|511.8|9
1636495790000|2021-11-09 22:09:50|515.91|511.81|516.04|511.94|516.04|511.94|515.91|511.81|11
1636495800000|2021-11-09 22:10:00|516.01|511.91|516.09|511.99|516.11|512.01|516.01|511.91|6
1636495810000|2021-11-09 22:10:10|516.1|512|516.09|511.99|516.1|512|516.08|511.98|10
1636495820000|2021-11-09 22:10:20|516.08|511.98|516.12|512.02|516.14|512.04|516.08|511.98|16
1636495830000|2021-11-09 22:10:30|516.13|512.03|516.15|512.05|516.17|512.07|516.12|512.02|11
1636495840000|2021-11-09 22:10:40|516.16|512.06|516.27|512.17|516.27|512.17|516.16|512.06|6
1636495850000|2021-11-09 22:10:50|516.3|512.2|516.25|512.15|516.3|512.2|516.21|512.11|8
1636495860000|2021-11-09 22:11:00|516.28|512.18|516.5|512.4|516.5|512.4|516.18|512.08|12
1636495870000|2021-11-09 22:11:10|516.35|512.25|516.59|512.49|516.59|512.49|516.33|512.23|17
1636495880000|2021-11-09 22:11:20|516.62|512.52|516.63|512.53|516.67|512.57|516.55|512.45|16
1636495890000|2021-11-09 22:11:30|516.64|512.54|516.69|512.59|516.69|512.59|516.64|512.54|13
1636495900000|2021-11-09 22:11:40|516.7|512.6|516.68|512.58|516.7|512.6|516.67|512.57|8
1636495910000|2021-11-09 22:11:50|516.7|512.6|516.7|512.6|516.7|512.6|516.68|512.58|16
1636495920000|2021-11-09 22:12:00|516.71|512.61|516.71|512.61|516.74|512.64|516.7|512.6|12
1636495930000|2021-11-09 22:12:10|516.72|512.62|516.75|512.65|516.75|512.65|516.69|512.59|18
1636495940000|2021-11-09 22:12:20|516.77|512.67|516.75|512.65|516.78|512.68|516.75|512.65|15
1636495950000|2021-11-09 22:12:30|516.76|512.66|516.77|512.67|516.78|512.68|516.76|512.66|3
1636495960000|2021-11-09 22:12:40|516.78|512.68|516.85|512.75|516.85|512.75|516.73|512.63|14
1636495970000|2021-11-09 22:12:50|516.84|512.74|516.37|512.27|516.84|512.74|516.35|512.25|27
1636495980000|2021-11-09 22:13:00|516.35|512.25|516.29|512.19|516.39|512.29|516.28|512.18|22
1636495990000|2021-11-09 22:13:10|516.28|512.18|516.02|511.92|516.3|512.2|516.02|511.92|14
1636496000000|2021-11-09 22:13:20|516.01|511.91|515.86|511.76|516.02|511.92|515.82|511.72|18
1636496010000|2021-11-09 22:13:30|515.85|511.75|515.8|511.7|515.88|511.78|515.74|511.64|25
1636496020000|2021-11-09 22:13:40|515.69|511.59|515.49|511.39|515.72|511.62|515.49|511.39|12
1636496030000|2021-11-09 22:13:50|515.5|511.4|515.62|511.52|515.66|511.56|515.48|511.38|17
1636496040000|2021-11-09 22:14:00|515.63|511.53|515.63|511.53|515.68|511.58|515.63|511.53|12
1636496050000|2021-11-09 22:14:10|515.61|511.51|515.7|511.6|515.7|511.6|515.59|511.49|20
1636496060000|2021-11-09 22:14:20|515.69|511.59|515.65|511.55|515.7|511.6|515.63|511.53|21
1636496070000|2021-11-09 22:14:30|515.64|511.54|515.59|511.49|515.65|511.55|515.58|511.48|10
1636496080000|2021-11-09 22:14:40|515.62|511.52|515.57|511.47|515.63|511.53|515.53|511.43|18
1636496090000|2021-11-09 22:14:50|515.58|511.48|515.6|511.5|515.61|511.51|515.58|511.48|4
1636496100000|2021-11-09 22:15:00|515.59|511.49|515.58|511.48|515.59|511.49|515.58|511.48|2
1636496110000|2021-11-09 22:15:10|515.59|511.49|515.11|511.01|515.59|511.49|515.11|511.01|17
1636496120000|2021-11-09 22:15:20|515.02|510.92|515.1|511|515.1|511|515.02|510.92|10
1636496130000|2021-11-09 22:15:30|515.09|510.99|515|510.9|515.1|511|515|510.9|14
1636496140000|2021-11-09 22:15:40|514.99|510.89|514.95|510.85|515|510.9|514.89|510.79|10
1636496150000|2021-11-09 22:15:50|514.94|510.84|515.09|510.99|515.11|511.01|514.92|510.82|20
1636496160000|2021-11-09 22:16:00|515.1|511|515.18|511.08|515.19|511.09|515.09|510.99|17
1636496170000|2021-11-09 22:16:10|515.19|511.09|515.48|511.38|515.48|511.38|515.18|511.08|21
1636496180000|2021-11-09 22:16:20|515.47|511.37|515.7|511.6|515.7|511.6|515.47|511.37|13
1636496190000|2021-11-09 22:16:30|515.71|511.61|515.82|511.72|515.82|511.72|515.71|511.61|18
1636496200000|2021-11-09 22:16:40|515.8|511.7|515.69|511.59|515.8|511.7|515.69|511.59|13
1636496210000|2021-11-09 22:16:50|515.68|511.58|515.61|511.51|515.7|511.6|515.61|511.51|13
1636496220000|2021-11-09 22:17:00|515.63|511.53|515.3|511.2|515.63|511.53|515.29|511.19|18
1636496230000|2021-11-09 22:17:10|515.28|511.18|515.08|510.98|515.3|511.2|515.08|510.98|15
1636496240000|2021-11-09 22:17:20|515.01|510.91|515.1|511|515.13|511.03|515|510.9|11
1636496250000|2021-11-09 22:17:30|515.09|510.99|515.17|511.07|515.17|511.07|515.09|510.99|4
1636496260000|2021-11-09 22:17:40|515.16|511.06|515.01|510.91|515.17|511.07|515.01|510.91|9
1636496270000|2021-11-09 22:17:50|515.1|511|515.09|510.99|515.15|511.05|515.02|510.92|12
1636496280000|2021-11-09 22:18:00|515.08|510.98|515.1|511|515.1|511|515.06|510.96|17
1636496290000|2021-11-09 22:18:10|515.07|510.97|514.87|510.77|515.07|510.97|514.86|510.76|17
1636496300000|2021-11-09 22:18:20|514.85|510.75|514.77|510.67|514.88|510.78|514.77|510.67|15
1636496310000|2021-11-09 22:18:30|514.78|510.68|514.79|510.69|514.79|510.69|514.71|510.61|17
1636496320000|2021-11-09 22:18:40|514.77|510.67|514.74|510.64|514.8|510.7|514.69|510.59|9
1636496330000|2021-11-09 22:18:50|514.72|510.62|514.78|510.68|514.78|510.68|514.72|510.62|6
1636496340000|2021-11-09 22:19:00|514.77|510.67|514.77|510.67|514.86|510.76|514.77|510.67|17
1636496350000|2021-11-09 22:19:10|514.76|510.66|514.72|510.62|514.79|510.69|514.66|510.56|22
1636496360000|2021-11-09 22:19:20|514.7|510.6|514.75|510.65|514.77|510.67|514.66|510.56|15
1636496370000|2021-11-09 22:19:30|514.72|510.62|514.88|510.78|514.91|510.81|514.71|510.61|18
1636496380000|2021-11-09 22:19:40|514.89|510.79|514.93|510.83|515.04|510.94|514.89|510.79|26
1636496390000|2021-11-09 22:19:50|514.94|510.84|515.01|510.91|515.06|510.96|514.94|510.84|15
1636496400000|2021-11-09 22:20:00|515.03|510.93|514.93|510.83|515.03|510.93|514.93|510.83|22
1636496410000|2021-11-09 22:20:10|515.01|510.91|515.31|511.21|515.31|511.21|515|510.9|26
1636496420000|2021-11-09 22:20:20|515.28|511.18|515.4|511.3|515.46|511.36|515.28|511.18|22
1636496430000|2021-11-09 22:20:30|515.43|511.33|515.46|511.36|515.47|511.37|515.42|511.32|15
1636496440000|2021-11-09 22:20:40|515.45|511.35|515.32|511.22|515.45|511.35|515.29|511.19|19
1636496450000|2021-11-09 22:20:50|515.34|511.24|515.58|511.48|515.6|511.5|515.31|511.21|26
1636496460000|2021-11-09 22:21:00|515.56|511.46|515.56|511.46|515.6|511.5|515.54|511.44|12
1636496470000|2021-11-09 22:21:10|515.55|511.45|515.58|511.48|515.62|511.52|515.55|511.45|16
1636496480000|2021-11-09 22:21:20|515.57|511.47|515.59|511.49|515.6|511.5|515.55|511.45|12
1636496490000|2021-11-09 22:21:30|515.58|511.48|515.84|511.74|515.86|511.76|515.58|511.48|17
1636496500000|2021-11-09 22:21:40|515.83|511.73|516|511.9|516|511.9|515.76|511.66|14
1636496510000|2021-11-09 22:21:50|515.96|511.86|516.1|512|516.11|512.01|515.92|511.82|12
1636496520000|2021-11-09 22:22:00|516.17|512.07|516.42|512.32|516.54|512.44|516.17|512.07|20
1636496530000|2021-11-09 22:22:10|516.46|512.36|516.74|512.64|516.74|512.64|516.44|512.34|24
1636496540000|2021-11-09 22:22:20|516.77|512.67|517|512.9|517|512.9|516.77|512.67|18
1636496550000|2021-11-09 22:22:30|516.99|512.89|517.01|512.91|517.02|512.92|516.99|512.89|12
1636496560000|2021-11-09 22:22:40|517.02|512.92|517.35|513.25|517.35|513.25|517.01|512.91|25
1636496570000|2021-11-09 22:22:50|517.37|513.27|517.55|513.45|517.56|513.46|517.35|513.25|16
1636496580000|2021-11-09 22:23:00|517.59|513.49|517.85|513.75|517.85|513.75|517.59|513.49|13
1636496590000|2021-11-09 22:23:10|517.84|513.74|517.99|513.89|518|513.9|517.79|513.69|18
1636496600000|2021-11-09 22:23:20|517.98|513.88|518.57|514.47|518.62|514.52|517.98|513.88|27
1636496610000|2021-11-09 22:23:30|518.56|514.46|518.88|514.78|518.88|514.78|518.56|514.46|19
1636496620000|2021-11-09 22:23:40|518.93|514.83|519.24|515.14|519.27|515.17|518.92|514.82|26
1636496630000|2021-11-09 22:23:50|519.28|515.18|519.81|515.71|519.81|515.71|519.24|515.14|28
1636496640000|2021-11-09 22:24:00|519.82|515.72|520.12|516.02|520.12|516.02|519.8|515.7|22
1636496650000|2021-11-09 22:24:10|520.1|516|520.33|516.23|520.33|516.23|520.1|516|20
1636496660000|2021-11-09 22:24:20|520.32|516.22|520.43|516.33|520.47|516.37|520.29|516.19|25
1636496670000|2021-11-09 22:24:30|520.42|516.32|520.66|516.56|520.71|516.61|520.42|516.32|21
1636496680000|2021-11-09 22:24:40|520.71|516.61|520.83|516.73|520.84|516.74|520.68|516.58|22
1636496690000|2021-11-09 22:24:50|520.89|516.79|521.39|517.29|521.39|517.29|520.89|516.79|19
1636496700000|2021-11-09 22:25:00|521.38|517.28|521.55|517.45|521.55|517.45|521.24|517.14|23
1636496710000|2021-11-09 22:25:10|521.54|517.44|521.8|517.7|521.9|517.8|521.54|517.44|30
1636496720000|2021-11-09 22:25:20|521.82|517.72|521.8|517.7|521.91|517.81|521.78|517.68|24
1636496730000|2021-11-09 22:25:30|521.71|517.61|521.32|517.22|521.71|517.61|521.3|517.2|29
1636496740000|2021-11-09 22:25:40|521.28|517.18|521.25|517.15|521.31|517.21|521.19|517.09|23
1636496750000|2021-11-09 22:25:50|521.24|517.14|521.2|517.1|521.25|517.15|521.15|517.05|19
1636496760000|2021-11-09 22:26:00|521.19|517.09|521.15|517.05|521.2|517.1|521.15|517.05|19
1636496770000|2021-11-09 22:26:10|521.16|517.06|521.04|516.94|521.16|517.06|521.03|516.93|13
1636496780000|2021-11-09 22:26:20|521|516.9|520.51|516.41|521|516.9|520.51|516.41|28
1636496790000|2021-11-09 22:26:30|520.52|516.42|520.37|516.27|520.55|516.45|520.37|516.27|19
1636496800000|2021-11-09 22:26:40|520.29|516.19|519.89|515.79|520.29|516.19|519.82|515.72|28
1636496810000|2021-11-09 22:26:50|519.86|515.76|519.84|515.74|519.92|515.82|519.81|515.71|24
1636496820000|2021-11-09 22:27:00|519.85|515.75|519.63|515.53|519.91|515.81|519.63|515.53|26
1636496830000|2021-11-09 22:27:10|519.61|515.51|519.6|515.5|519.64|515.54|519.55|515.45|17
1636496840000|2021-11-09 22:27:20|519.61|515.51|519.62|515.52|519.62|515.52|519.61|515.51|8
1636496850000|2021-11-09 22:27:30|519.63|515.53|519.62|515.52|519.63|515.53|519.59|515.49|11
1636496860000|2021-11-09 22:27:40|519.63|515.53|519.62|515.52|519.63|515.53|519.62|515.52|4
1636496870000|2021-11-09 22:27:50|519.61|515.51|519.61|515.51|519.61|515.51|519.61|515.51|1
1636496880000|2021-11-09 22:28:00|519.54|515.44|519.43|515.33|519.54|515.44|519.41|515.31|12
1636496890000|2021-11-09 22:28:10|519.41|515.31|519.4|515.3|519.46|515.36|519.4|515.3|9
1636496900000|2021-11-09 22:28:20|519.46|515.36|519.41|515.31|519.49|515.39|519.37|515.27|22
1636496910000|2021-11-09 22:28:30|519.42|515.32|519.33|515.23|519.46|515.36|519.29|515.19|13
1636496920000|2021-11-09 22:28:40|519.31|515.21|519.25|515.15|519.31|515.21|519.25|515.15|8
1636496930000|2021-11-09 22:28:50|519.26|515.16|519.17|515.07|519.26|515.16|519.17|515.07|12
1636496940000|2021-11-09 22:29:00|519.16|515.06|519.17|515.07|519.18|515.08|519.16|515.06|7
1636496950000|2021-11-09 22:29:10|519.16|515.06|519.02|514.92|519.16|515.06|519.02|514.92|23
1636496960000|2021-11-09 22:29:20|519.03|514.93|518.95|514.85|519.03|514.93|518.93|514.83|16
1636496970000|2021-11-09 22:29:30|518.94|514.84|518.9|514.8|518.94|514.84|518.88|514.78|10
1636496980000|2021-11-09 22:29:40|518.91|514.81|518.89|514.79|518.91|514.81|518.89|514.79|2
1636496990000|2021-11-09 22:29:50|518.88|514.78|518.88|514.78|518.88|514.78|518.88|514.78|1
1636497000000|2021-11-09 22:30:00|518.89|514.79|518.82|514.72|518.89|514.79|518.82|514.72|7
1636497010000|2021-11-09 22:30:10|518.81|514.71|518.81|514.71|518.82|514.72|518.81|514.71|5
1636497020000|2021-11-09 22:30:20|518.79|514.69|518.83|514.73|518.83|514.73|518.77|514.67|12
1636497030000|2021-11-09 22:30:30|518.81|514.71|518.83|514.73|518.83|514.73|518.76|514.66|9
1636497040000|2021-11-09 22:30:40|518.77|514.67|518.78|514.68|518.81|514.71|518.77|514.67|9
1636497050000|2021-11-09 22:30:50|518.76|514.66|518.69|514.59|518.76|514.66|518.69|514.59|8
1636497060000|2021-11-09 22:31:00|518.7|514.6|518.66|514.56|518.7|514.6|518.66|514.56|7
1636497070000|2021-11-09 22:31:10|518.65|514.55|518.65|514.55|518.66|514.56|518.62|514.52|8
1636497080000|2021-11-09 22:31:20|518.64|514.54|518.62|514.52|518.66|514.56|518.62|514.52|15
1636497090000|2021-11-09 22:31:30|518.61|514.51|518.68|514.58|518.75|514.65|518.61|514.51|17
1636497100000|2021-11-09 22:31:40|518.67|514.57|518.74|514.64|518.76|514.66|518.66|514.56|14
1636497110000|2021-11-09 22:31:50|518.73|514.63|518.73|514.63|518.77|514.67|518.73|514.63|13
1636497120000|2021-11-09 22:32:00|518.7|514.6|518.68|514.58|518.73|514.63|518.68|514.58|9
1636497130000|2021-11-09 22:32:10|518.73|514.63|518.75|514.65|518.75|514.65|518.68|514.58|13
1636497140000|2021-11-09 22:32:20|518.74|514.64|518.72|514.62|518.76|514.66|518.69|514.59|19
1636497150000|2021-11-09 22:32:30|518.69|514.59|518.73|514.63|518.74|514.64|518.69|514.59|6
1636497160000|2021-11-09 22:32:40|518.72|514.62|518.88|514.78|518.88|514.78|518.71|514.61|19
1636497170000|2021-11-09 22:32:50|518.82|514.72|518.88|514.78|518.93|514.83|518.82|514.72|22
1636497180000|2021-11-09 22:33:00|518.89|514.79|518.92|514.82|518.94|514.84|518.86|514.76|14
1636497190000|2021-11-09 22:33:10|518.91|514.81|518.92|514.82|518.93|514.83|518.9|514.8|7
1636497200000|2021-11-09 22:33:20|518.93|514.83|518.95|514.85|518.95|514.85|518.81|514.71|14
1636497210000|2021-11-09 22:33:30|518.94|514.84|518.99|514.89|519.02|514.92|518.92|514.82|12
1636497220000|2021-11-09 22:33:40|519|514.9|518.98|514.88|519|514.9|518.97|514.87|6
1636497230000|2021-11-09 22:33:50|518.99|514.89|518.98|514.88|518.99|514.89|518.98|514.88|4
1636497240000|2021-11-09 22:34:00|518.99|514.89|519.13|515.03|519.15|515.05|518.96|514.86|20
1636497250000|2021-11-09 22:34:10|519.15|515.05|519.21|515.11|519.21|515.11|519.13|515.03|8
1636497260000|2021-11-09 22:34:20|519.22|515.12|519.5|515.4|519.5|515.4|519.21|515.11|12
1636497270000|2021-11-09 22:34:30|519.51|515.41|519.5|515.4|519.51|515.41|519.5|515.4|4
1636497280000|2021-11-09 22:34:40|519.47|515.37|519.5|515.4|519.51|515.41|519.46|515.36|8
1636497290000|2021-11-09 22:34:50|519.51|515.41|519.51|515.41|519.51|515.41|519.47|515.37|10
1636497300000|2021-11-09 22:35:00|519.52|515.42|519.53|515.43|519.55|515.45|519.52|515.42|6
1636497310000|2021-11-09 22:35:10|519.56|515.46|519.53|515.43|519.56|515.46|519.53|515.43|2
1636497320000|2021-11-09 22:35:20|519.56|515.46|519.53|515.43|519.56|515.46|519.53|515.43|2
1636497330000|2021-11-09 22:35:30|519.56|515.46|519.56|515.46|519.56|515.46|519.56|515.46|1
1636497340000|2021-11-09 22:35:40|519.55|515.45|519.55|515.45|519.55|515.45|519.55|515.45|1
1636497350000|2021-11-09 22:35:50|519.56|515.46|519.52|515.42|519.56|515.46|519.52|515.42|8
1636497360000|2021-11-09 22:36:00|519.53|515.43|519.56|515.46|519.57|515.47|519.52|515.42|9
1636497370000|2021-11-09 22:36:10|519.57|515.47|519.56|515.46|519.57|515.47|519.52|515.42|10
1636497380000|2021-11-09 22:36:20|519.57|515.47|519.57|515.47|519.58|515.48|519.56|515.46|9
1636497390000|2021-11-09 22:36:30|519.58|515.48|519.57|515.47|519.58|515.48|519.57|515.47|4
1636497400000|2021-11-09 22:36:40|519.58|515.48|519.58|515.48|519.62|515.52|519.58|515.48|9
1636497410000|2021-11-09 22:36:50|519.59|515.49|519.59|515.49|519.59|515.49|519.59|515.49|1
1636497420000|2021-11-09 22:37:00|519.57|515.47|519.49|515.39|519.57|515.47|519.48|515.38|9
1636497430000|2021-11-09 22:37:10|519.48|515.38|519.35|515.25|519.49|515.39|519.3|515.2|18
1636497440000|2021-11-09 22:37:20|519.34|515.24|519.22|515.12|519.34|515.24|519.22|515.12|12
1636497450000|2021-11-09 22:37:30|519.21|515.11|519.12|515.02|519.21|515.11|519.12|515.02|11
1636497460000|2021-11-09 22:37:40|519.11|515.01|519.05|514.95|519.11|515.01|519.03|514.93|14
1636497470000|2021-11-09 22:37:50|519.04|514.94|518.99|514.89|519.04|514.94|518.99|514.89|5
1636497480000|2021-11-09 22:38:00|519|514.9|519.36|515.26|519.37|515.27|519|514.9|17
1636497490000|2021-11-09 22:38:10|519.35|515.25|519.45|515.35|519.45|515.35|519.34|515.24|11
1636497500000|2021-11-09 22:38:20|519.52|515.42|519.49|515.39|519.52|515.42|519.49|515.39|5
1636497510000|2021-11-09 22:38:30|519.46|515.36|519.49|515.39|519.5|515.4|519.46|515.36|8
1636497520000|2021-11-09 22:38:40|519.5|515.4|519.53|515.43|519.53|515.43|519.5|515.4|5
1636497530000|2021-11-09 22:38:50|519.54|515.44|519.52|515.42|519.54|515.44|519.51|515.41|11
1636497540000|2021-11-09 22:39:00|519.5|515.4|519.48|515.38|519.53|515.43|519.44|515.34|15
1636497550000|2021-11-09 22:39:10|519.5|515.4|519.49|515.39|519.51|515.41|519.46|515.36|8
1636497560000|2021-11-09 22:39:20|519.47|515.37|519.48|515.38|519.48|515.38|519.47|515.37|2
1636497570000|2021-11-09 22:39:30|519.49|515.39|519.51|515.41|519.51|515.41|519.49|515.39|2
1636497580000|2021-11-09 22:39:40|519.52|515.42|519.53|515.43|519.54|515.44|519.51|515.41|10
1636497590000|2021-11-09 22:39:50|519.54|515.44|519.59|515.49|519.64|515.54|519.53|515.43|9
1636497600000|2021-11-09 22:40:00|519.6|515.5|519.59|515.49|519.65|515.55|519.58|515.48|8
1636497610000|2021-11-09 22:40:10|519.58|515.48|519.6|515.5|519.62|515.52|519.58|515.48|6
1636497620000|2021-11-09 22:40:20|519.62|515.52|519.62|515.52|519.65|515.55|519.57|515.47|14
1636497630000|2021-11-09 22:40:30|519.55|515.45|519.79|515.69|519.79|515.69|519.55|515.45|13
1636497640000|2021-11-09 22:40:40|519.8|515.7|519.77|515.67|519.8|515.7|519.77|515.67|5
1636497660000|2021-11-09 22:41:00|519.78|515.68|519.78|515.68|519.78|515.68|519.78|515.68|1
1636497670000|2021-11-09 22:41:10|519.8|515.7|519.82|515.72|519.84|515.74|519.8|515.7|8
1636497680000|2021-11-09 22:41:20|519.8|515.7|519.76|515.66|519.8|515.7|519.76|515.66|3
1636497690000|2021-11-09 22:41:30|519.75|515.65|519.77|515.67|519.78|515.68|519.75|515.65|6
1636497700000|2021-11-09 22:41:40|519.78|515.68|519.8|515.7|519.8|515.7|519.78|515.68|2
1636497710000|2021-11-09 22:41:50|519.79|515.69|519.79|515.69|519.79|515.69|519.78|515.68|3
1636497720000|2021-11-09 22:42:00|519.8|515.7|519.78|515.68|519.81|515.71|519.78|515.68|7
1636497740000|2021-11-09 22:42:20|519.79|515.69|519.82|515.72|519.83|515.73|519.79|515.69|6
1636497750000|2021-11-09 22:42:30|519.83|515.73|519.83|515.73|519.83|515.73|519.83|515.73|1
1636497770000|2021-11-09 22:42:50|519.84|515.74|519.85|515.75|519.85|515.75|519.78|515.68|12
1636497780000|2021-11-09 22:43:00|519.84|515.74|519.85|515.75|519.85|515.75|519.84|515.74|4
1636497790000|2021-11-09 22:43:10|519.84|515.74|519.84|515.74|519.85|515.75|519.83|515.73|4
1636497810000|2021-11-09 22:43:30|519.85|515.75|519.84|515.74|519.86|515.76|519.83|515.73|6
1636497820000|2021-11-09 22:43:40|519.83|515.73|519.84|515.74|519.86|515.76|519.83|515.73|4
1636497840000|2021-11-09 22:44:00|519.87|515.77|519.53|515.43|519.87|515.77|519.52|515.42|18
1636497850000|2021-11-09 22:44:10|519.52|515.42|519.52|515.42|519.53|515.43|519.51|515.41|9
1636497860000|2021-11-09 22:44:20|519.51|515.41|519.51|515.41|519.56|515.46|519.5|515.4|19
1636497870000|2021-11-09 22:44:30|519.48|515.38|519.52|515.42|519.53|515.43|519.48|515.38|12
1636497880000|2021-11-09 22:44:40|519.49|515.39|519.52|515.42|519.53|515.43|519.49|515.39|6
1636497890000|2021-11-09 22:44:50|519.49|515.39|519.32|515.22|519.49|515.39|519.32|515.22|11
1636497900000|2021-11-09 22:45:00|519.3|515.2|519.15|515.05|519.3|515.2|519.12|515.02|18
1636497910000|2021-11-09 22:45:10|519.16|515.06|519.3|515.2|519.32|515.22|519.13|515.03|22
1636497920000|2021-11-09 22:45:20|519.31|515.21|520.1|516|520.14|516.04|519.31|515.21|31
1636497930000|2021-11-09 22:45:30|520.11|516.01|520.9|516.8|520.9|516.8|520.11|516.01|26
1636497940000|2021-11-09 22:45:40|520.95|516.85|521.22|517.12|521.33|517.23|520.92|516.82|25
1636497950000|2021-11-09 22:45:50|521.18|517.08|520.9|516.8|521.19|517.09|520.87|516.77|27
1636497960000|2021-11-09 22:46:00|520.88|516.78|520.86|516.76|520.9|516.8|520.85|516.75|21
1636497970000|2021-11-09 22:46:10|520.84|516.74|520.9|516.8|520.9|516.8|520.8|516.7|20
1636497980000|2021-11-09 22:46:20|520.91|516.81|521.04|516.94|521.04|516.94|520.89|516.79|27
1636497990000|2021-11-09 22:46:30|521.05|516.95|521.39|517.29|521.51|517.41|521.03|516.93|28
1636498000000|2021-11-09 22:46:40|521.46|517.36|521.5|517.4|521.5|517.4|521.46|517.36|3
1636498010000|2021-11-09 22:46:50|521.47|517.37|521.86|517.76|521.88|517.78|521.47|517.37|17
1636498020000|2021-11-09 22:47:00|521.89|517.79|521.77|517.67|521.89|517.79|521.71|517.61|10
1636498030000|2021-11-09 22:47:10|521.73|517.63|521.78|517.68|521.79|517.69|521.73|517.63|15
1636498040000|2021-11-09 22:47:20|521.79|517.69|522.5|518.4|522.5|518.4|521.76|517.66|24
1636498050000|2021-11-09 22:47:30|522.46|518.36|522.59|518.49|522.59|518.49|522.46|518.36|9
1636498060000|2021-11-09 22:47:40|522.62|518.52|522.77|518.67|522.81|518.71|522.54|518.44|14
1636498070000|2021-11-09 22:47:50|522.79|518.69|522.77|518.67|522.95|518.85|522.55|518.45|19
1636498080000|2021-11-09 22:48:00|522.55|518.45|522.81|518.71|522.93|518.83|522.55|518.45|19
1636498090000|2021-11-09 22:48:10|522.79|518.69|522.84|518.74|523.03|518.93|522.55|518.45|16
1636498100000|2021-11-09 22:48:20|522.82|518.72|522.81|518.71|523.1|519|522.76|518.66|25
1636498110000|2021-11-09 22:48:30|522.85|518.75|522.82|518.72|522.9|518.8|522.8|518.7|8
1636498120000|2021-11-09 22:48:40|522.81|518.71|522.74|518.64|522.81|518.71|522.73|518.63|5
1636498130000|2021-11-09 22:48:50|522.73|518.63|522.87|518.77|522.88|518.78|522.55|518.45|23
1636498140000|2021-11-09 22:49:00|523.03|518.93|523.28|519.18|523.3|519.2|523.01|518.91|15
1636498150000|2021-11-09 22:49:10|523.29|519.19|523.71|519.61|523.75|519.65|523.26|519.16|26
1636498160000|2021-11-09 22:49:20|523.84|519.74|524.2|520.1|524.23|520.13|523.76|519.66|22
1636498170000|2021-11-09 22:49:30|524.22|520.12|524.46|520.36|524.68|520.58|524.19|520.09|27
1636498180000|2021-11-09 22:49:40|524.49|520.39|524.5|520.4|524.6|520.5|524.21|520.11|25
1636498190000|2021-11-09 22:49:50|524.58|520.48|524.76|520.66|524.82|520.72|524.5|520.4|12
1636498200000|2021-11-09 22:50:00|524.79|520.69|524.7|520.6|524.79|520.69|524.68|520.58|11
1636498210000|2021-11-09 22:50:10|524.69|520.59|524.15|520.05|524.69|520.59|524.15|520.05|17
1636498220000|2021-11-09 22:50:20|524.16|520.06|524.1|520|524.16|520.06|524.09|519.99|6
1636498230000|2021-11-09 22:50:30|524.11|520.01|524.11|520.01|524.11|520.01|524.11|520.01|1
1636498240000|2021-11-09 22:50:40|524.03|519.93|524.06|519.96|524.06|519.96|523.96|519.86|16
1636498250000|2021-11-09 22:50:50|524.03|519.93|524|519.9|524.03|519.93|524|519.9|7
1636498260000|2021-11-09 22:51:00|524.02|519.92|523.81|519.71|524.02|519.92|523.81|519.71|24
1636498270000|2021-11-09 22:51:10|523.8|519.7|523.78|519.68|523.8|519.7|523.74|519.64|22
1636498280000|2021-11-09 22:51:20|523.77|519.67|523.79|519.69|523.83|519.73|523.76|519.66|16
1636498290000|2021-11-09 22:51:30|523.78|519.68|523.68|519.58|523.79|519.69|523.68|519.58|15
1636498300000|2021-11-09 22:51:40|523.69|519.59|523.72|519.62|523.75|519.65|523.69|519.59|15
1636498310000|2021-11-09 22:51:50|523.75|519.65|523.7|519.6|523.76|519.66|523.7|519.6|13
1636498320000|2021-11-09 22:52:00|523.69|519.59|523.7|519.6|523.73|519.63|523.68|519.58|9
1636498330000|2021-11-09 22:52:10|523.68|519.58|523.83|519.73|523.85|519.75|523.67|519.57|16
1636498340000|2021-11-09 22:52:20|523.81|519.71|523.83|519.73|523.84|519.74|523.79|519.69|17
1636498350000|2021-11-09 22:52:30|523.82|519.72|523.77|519.67|523.82|519.72|523.76|519.66|9
1636498360000|2021-11-09 22:52:40|523.76|519.66|523.98|519.88|524|519.9|523.76|519.66|19
1636498370000|2021-11-09 22:52:50|523.99|519.89|523.97|519.87|523.99|519.89|523.94|519.84|17
1636498380000|2021-11-09 22:53:00|523.98|519.88|523.99|519.89|524|519.9|523.95|519.85|20
1636498390000|2021-11-09 22:53:10|524|519.9|524.04|519.94|524.06|519.96|523.99|519.89|15
1636498400000|2021-11-09 22:53:20|524.08|519.98|524.15|520.05|524.23|520.13|524.08|519.98|18
1636498410000|2021-11-09 22:53:30|524.14|520.04|524.15|520.05|524.16|520.06|524.12|520.02|10
1636498420000|2021-11-09 22:53:40|524.17|520.07|524.36|520.26|524.38|520.28|524.16|520.06|13
1636498430000|2021-11-09 22:53:50|524.38|520.28|524.56|520.46|524.56|520.46|524.32|520.22|17
1636498440000|2021-11-09 22:54:00|524.32|520.22|524.5|520.4|524.63|520.53|524.32|520.22|16
1636498450000|2021-11-09 22:54:10|524.65|520.55|524.45|520.35|524.65|520.55|524.45|520.35|11
1636498460000|2021-11-09 22:54:20|524.41|520.31|524.7|520.6|524.8|520.7|524.41|520.31|17
1636498470000|2021-11-09 22:54:30|524.73|520.63|524.54|520.44|524.75|520.65|524.52|520.42|12
1636498480000|2021-11-09 22:54:40|524.52|520.42|524.47|520.37|524.54|520.44|524.47|520.37|17
1636498490000|2021-11-09 22:54:50|524.48|520.38|524.65|520.55|524.65|520.55|524.48|520.38|14
1636498500000|2021-11-09 22:55:00|524.67|520.57|524.5|520.4|524.75|520.65|524.5|520.4|18
1636498510000|2021-11-09 22:55:10|524.55|520.45|524.52|520.42|524.55|520.45|524.5|520.4|6
1636498520000|2021-11-09 22:55:20|524.59|520.49|524.52|520.42|524.66|520.56|524.5|520.4|18
1636498530000|2021-11-09 22:55:30|524.51|520.41|524.44|520.34|524.54|520.44|524.41|520.31|17
1636498540000|2021-11-09 22:55:40|524.45|520.35|524.3|520.2|524.45|520.35|524.28|520.18|18
1636498550000|2021-11-09 22:55:50|524.29|520.19|524.27|520.17|524.3|520.2|524.27|520.17|5
1636498560000|2021-11-09 22:56:00|524.25|520.15|523.97|519.87|524.25|520.15|523.97|519.87|13
1636498570000|2021-11-09 22:56:10|523.94|519.84|523.38|519.28|523.94|519.84|523.38|519.28|25
1636498580000|2021-11-09 22:56:20|523.39|519.29|522.16|518.06|523.39|519.29|522.16|518.06|31
1636498590000|2021-11-09 22:56:30|522.11|518.01|521.7|517.6|522.12|518.02|521.62|517.52|31
1636498600000|2021-11-09 22:56:40|521.69|517.59|521.27|517.17|521.69|517.59|521.06|516.96|31
1636498610000|2021-11-09 22:56:50|521.31|517.21|521.25|517.15|521.31|517.21|521.25|517.15|13
1636498620000|2021-11-09 22:57:00|521.26|517.16|521.88|517.78|521.96|517.86|521.26|517.16|24
1636498630000|2021-11-09 22:57:10|521.91|517.81|521.84|517.74|521.91|517.81|521.74|517.64|19
1636498640000|2021-11-09 22:57:20|521.82|517.72|521.87|517.77|521.87|517.77|521.82|517.72|14
1636498650000|2021-11-09 22:57:30|521.88|517.78|521.89|517.79|521.92|517.82|521.88|517.78|5
1636498660000|2021-11-09 22:57:40|521.9|517.8|522|517.9|522|517.9|521.86|517.76|11
1636498670000|2021-11-09 22:57:50|521.97|517.87|522.07|517.97|522.08|517.98|521.93|517.83|27
1636498680000|2021-11-09 22:58:00|522.06|517.96|521.74|517.64|522.06|517.96|521.72|517.62|22
1636498690000|2021-11-09 22:58:10|521.73|517.63|521.91|517.81|521.91|517.81|521.73|517.63|10
1636498700000|2021-11-09 22:58:20|521.89|517.79|521.92|517.82|522.09|517.99|521.89|517.79|21
1636498710000|2021-11-09 22:58:30|521.94|517.84|522.01|517.91|522.05|517.95|521.92|517.82|11
1636498720000|2021-11-09 22:58:40|521.98|517.88|521.62|517.52|521.98|517.88|521.6|517.5|27
1636498730000|2021-11-09 22:58:50|521.61|517.51|521.98|517.88|521.98|517.88|521.59|517.49|20
1636498740000|2021-11-09 22:59:00|521.97|517.87|522.02|517.92|522.06|517.96|521.97|517.87|16
1636498750000|2021-11-09 22:59:10|522.03|517.93|521.49|517.39|522.03|517.93|521.44|517.34|24
1636498760000|2021-11-09 22:59:20|521.45|517.35|521.4|517.3|521.47|517.37|521.27|517.17|27
1636498770000|2021-11-09 22:59:30|521.39|517.29|521.78|517.68|521.78|517.68|521.38|517.28|29
1636498780000|2021-11-09 22:59:40|521.79|517.69|521.96|517.86|521.96|517.86|521.79|517.69|20
1636498790000|2021-11-09 22:59:50|521.95|517.85|521.9|517.8|521.95|517.85|521.9|517.8|13
1636498800000|2021-11-09 23:00:00|521.89|517.79|521.96|517.86|521.96|517.86|521.89|517.79|6
1636498810000|2021-11-09 23:00:10|521.97|517.87|522.14|518.04|522.18|518.08|521.97|517.87|13
1636498820000|2021-11-09 23:00:20|522.26|518.16|522.44|518.34|522.44|518.34|522.23|518.13|21
1636498830000|2021-11-09 23:00:30|522.43|518.33|522.83|518.73|522.83|518.73|522.43|518.33|17
1636498840000|2021-11-09 23:00:40|522.84|518.74|522.98|518.88|522.98|518.88|522.84|518.74|9
1636498850000|2021-11-09 23:00:50|522.99|518.89|523.09|518.99|523.09|518.99|522.99|518.89|10
1636498860000|2021-11-09 23:01:00|523.12|519.02|523.21|519.11|523.23|519.13|523.12|519.02|14
1636498870000|2021-11-09 23:01:10|523.22|519.12|523.36|519.26|523.39|519.29|523.22|519.12|15
1636498880000|2021-11-09 23:01:20|523.4|519.3|523.49|519.39|523.49|519.39|523.4|519.3|7
1636498890000|2021-11-09 23:01:30|523.5|519.4|523.68|519.58|523.68|519.58|523.5|519.4|9
1636498900000|2021-11-09 23:01:40|523.72|519.62|523.74|519.64|523.74|519.64|523.69|519.59|16
1636498910000|2021-11-09 23:01:50|523.78|519.68|523.48|519.38|523.79|519.69|523.45|519.35|23
1636498920000|2021-11-09 23:02:00|523.45|519.35|523.35|519.25|523.45|519.35|523.3|519.2|17
1636498930000|2021-11-09 23:02:10|523.34|519.24|523.36|519.26|523.36|519.26|523.29|519.19|7
1636498940000|2021-11-09 23:02:20|523.33|519.23|523.29|519.19|523.34|519.24|523.29|519.19|7
1636498950000|2021-11-09 23:02:30|523.28|519.18|523.04|518.94|523.32|519.22|523.04|518.94|16
1636498960000|2021-11-09 23:02:40|522.97|518.87|522.12|518.02|522.97|518.87|522.1|518|32
1636498970000|2021-11-09 23:02:50|522.13|518.03|522.15|518.05|522.17|518.07|522.03|517.93|22
1636498980000|2021-11-09 23:03:00|522.14|518.04|521.94|517.84|522.15|518.05|521.94|517.84|21
1636498990000|2021-11-09 23:03:10|521.93|517.83|521.59|517.49|521.95|517.85|521.54|517.44|21
1636499000000|2021-11-09 23:03:20|521.6|517.5|521.5|517.4|521.6|517.5|521.49|517.39|7
1636499010000|2021-11-09 23:03:30|521.49|517.39|521.37|517.27|521.49|517.39|521.37|517.27|11
1636499020000|2021-11-09 23:03:40|521.38|517.28|521.32|517.22|521.43|517.33|521.31|517.21|17
1636499030000|2021-11-09 23:03:50|521.31|517.21|521.32|517.22|521.36|517.26|521.12|517.02|29
1636499040000|2021-11-09 23:04:00|521.35|517.25|521.42|517.32|521.52|517.42|521.35|517.25|24
1636499050000|2021-11-09 23:04:10|521.4|517.3|521.38|517.28|521.52|517.42|521.38|517.28|18
1636499060000|2021-11-09 23:04:20|521.39|517.29|521.27|517.17|521.39|517.29|521.25|517.15|25
1636499070000|2021-11-09 23:04:30|521.25|517.15|521.24|517.14|521.25|517.15|521.22|517.12|8
1636499080000|2021-11-09 23:04:40|521.23|517.13|521.39|517.29|521.4|517.3|521.18|517.08|16
1636499090000|2021-11-09 23:04:50|521.4|517.3|521.17|517.07|521.4|517.3|521.17|517.07|19
1636499100000|2021-11-09 23:05:00|521.18|517.08|521.33|517.23|521.4|517.3|521.12|517.02|26
1636499110000|2021-11-09 23:05:10|521.32|517.22|521.41|517.31|521.41|517.31|521.29|517.19|18
1636499120000|2021-11-09 23:05:20|521.44|517.34|522.16|518.06|522.33|518.23|521.44|517.34|29
1636499130000|2021-11-09 23:05:30|522.15|518.05|521.51|517.41|522.15|518.05|521.5|517.4|33
1636499140000|2021-11-09 23:05:40|521.48|517.38|521.17|517.07|521.48|517.38|521.13|517.03|30
1636499150000|2021-11-09 23:05:50|521.16|517.06|521.07|516.97|521.24|517.14|521.04|516.94|21
1636499160000|2021-11-09 23:06:00|521.1|517|521.22|517.12|521.22|517.12|521.1|517|18
1636499170000|2021-11-09 23:06:10|521.2|517.1|521.71|517.61|521.71|517.61|521.2|517.1|22
1636499180000|2021-11-09 23:06:20|521.82|517.72|522.32|518.22|522.32|518.22|521.82|517.72|20
1636499190000|2021-11-09 23:06:30|522.33|518.23|521.97|517.87|522.43|518.33|521.96|517.86|22
1636499200000|2021-11-09 23:06:40|521.92|517.82|521.69|517.59|521.94|517.84|521.69|517.59|21
1636499210000|2021-11-09 23:06:50|521.71|517.61|521.62|517.52|521.71|517.61|521.53|517.43|24
1636499220000|2021-11-09 23:07:00|521.6|517.5|521.56|517.46|521.63|517.53|521.56|517.46|4
1636499230000|2021-11-09 23:07:10|521.58|517.48|521.57|517.47|521.6|517.5|521.53|517.43|21
1636499240000|2021-11-09 23:07:20|521.58|517.48|521.5|517.4|521.58|517.48|521.49|517.39|7
1636499250000|2021-11-09 23:07:30|521.49|517.39|521.36|517.26|521.49|517.39|521.33|517.23|10
1636499260000|2021-11-09 23:07:40|521.38|517.28|521.47|517.37|521.49|517.39|521.38|517.28|14
1636499270000|2021-11-09 23:07:50|521.46|517.36|521.29|517.19|521.5|517.4|521.26|517.16|24
1636499280000|2021-11-09 23:08:00|521.25|517.15|520.81|516.71|521.25|517.15|520.81|516.71|25
1636499290000|2021-11-09 23:08:10|520.8|516.7|520.6|516.5|520.8|516.7|520.57|516.47|19
1636499300000|2021-11-09 23:08:20|520.59|516.49|520.44|516.34|520.59|516.49|520.44|516.34|24
1636499310000|2021-11-09 23:08:30|520.46|516.36|520.4|516.3|520.46|516.36|520.07|515.97|26
1636499320000|2021-11-09 23:08:40|520.39|516.29|520.98|516.88|520.98|516.88|520.39|516.29|30
1636499330000|2021-11-09 23:08:50|521.04|516.94|521.2|517.1|521.2|517.1|521.03|516.93|23
1636499340000|2021-11-09 23:09:00|521.25|517.15|521.2|517.1|521.25|517.15|521.14|517.04|12
1636499350000|2021-11-09 23:09:10|521.25|517.15|521.16|517.06|521.25|517.15|521.13|517.03|21
1636499360000|2021-11-09 23:09:20|521.14|517.04|521.3|517.2|521.31|517.21|521.14|517.04|15
1636499370000|2021-11-09 23:09:30|521.31|517.21|521.12|517.02|521.31|517.21|521.09|516.99|23
1636499380000|2021-11-09 23:09:40|521.16|517.06|521.46|517.36|521.46|517.36|521.06|516.96|21
1636499390000|2021-11-09 23:09:50|521.48|517.38|521.92|517.82|521.98|517.88|521.48|517.38|24
1636499400000|2021-11-09 23:10:00|521.95|517.85|522.11|518.01|522.13|518.03|521.94|517.84|17
1636499410000|2021-11-09 23:10:10|522.09|517.99|522.28|518.18|522.34|518.24|522.07|517.97|20
1636499420000|2021-11-09 23:10:20|522.25|518.15|522.31|518.21|522.42|518.32|522.22|518.12|20
1636499430000|2021-11-09 23:10:30|522.32|518.22|522.65|518.55|522.72|518.62|522.32|518.22|20
1636499440000|2021-11-09 23:10:40|522.66|518.56|522.79|518.69|522.8|518.7|522.65|518.55|23
1636499450000|2021-11-09 23:10:50|522.8|518.7|523.18|519.08|523.19|519.09|522.8|518.7|19
1636499460000|2021-11-09 23:11:00|523.11|519.01|522.98|518.88|523.16|519.06|522.91|518.81|22
1636499470000|2021-11-09 23:11:10|522.99|518.89|522.97|518.87|522.99|518.89|522.93|518.83|12
1636499480000|2021-11-09 23:11:20|522.96|518.86|523.05|518.95|523.24|519.14|522.96|518.86|17
1636499490000|2021-11-09 23:11:30|523.08|518.98|523.36|519.26|523.56|519.46|523.08|518.98|26
1636499500000|2021-11-09 23:11:40|523.38|519.28|523.99|519.89|523.99|519.89|523.38|519.28|14
1636499510000|2021-11-09 23:11:50|524|519.9|524.22|520.12|524.26|520.16|523.84|519.74|18
1636499520000|2021-11-09 23:12:00|524.16|520.06|523.94|519.84|524.16|520.06|523.94|519.84|22
1636499530000|2021-11-09 23:12:10|523.89|519.79|523.98|519.88|524|519.9|523.89|519.79|13
1636499540000|2021-11-09 23:12:20|523.99|519.89|524.43|520.33|524.43|520.33|523.99|519.89|25
1636499550000|2021-11-09 23:12:30|524.41|520.31|524.48|520.38|524.65|520.55|524.41|520.31|16
1636499560000|2021-11-09 23:12:40|524.58|520.48|524.55|520.45|524.66|520.56|524.54|520.44|12
1636499570000|2021-11-09 23:12:50|524.58|520.48|524.8|520.7|524.83|520.73|524.55|520.45|10
1636499580000|2021-11-09 23:13:00|524.82|520.72|524.8|520.7|524.83|520.73|524.8|520.7|6
1636499590000|2021-11-09 23:13:10|524.85|520.75|524.85|520.75|524.85|520.75|524.84|520.74|3
1636499600000|2021-11-09 23:13:20|524.92|520.82|525.05|520.95|525.13|521.03|524.85|520.75|16
1636499610000|2021-11-09 23:13:30|525.02|520.92|524.87|520.77|525.03|520.93|524.87|520.77|9
1636499620000|2021-11-09 23:13:40|524.93|520.83|524.97|520.87|525.05|520.95|524.93|520.83|7
1636499630000|2021-11-09 23:13:50|525|520.9|525.83|521.73|526.19|522.09|525|520.9|28
1636499640000|2021-11-09 23:14:00|525.86|521.76|526.03|521.93|526.03|521.93|525.84|521.74|25
1636499650000|2021-11-09 23:14:10|526.04|521.94|525.82|521.72|526.1|522|525.82|521.72|16
1636499660000|2021-11-09 23:14:20|525.81|521.71|525.39|521.29|525.81|521.71|525.39|521.29|25
1636499670000|2021-11-09 23:14:30|525.44|521.34|525.01|520.91|525.44|521.34|525|520.9|22
1636499680000|2021-11-09 23:14:40|525.02|520.92|524.72|520.62|525.05|520.95|524.72|520.62|17
1636499690000|2021-11-09 23:14:50|524.74|520.64|524.65|520.55|524.75|520.65|524.65|520.55|14
1636499700000|2021-11-09 23:15:00|524.64|520.54|525.2|521.1|525.24|521.14|524.58|520.48|17
1636499710000|2021-11-09 23:15:10|525.19|521.09|525.21|521.11|525.31|521.21|525.19|521.09|18
1636499720000|2021-11-09 23:15:20|525.22|521.12|525.11|521.01|525.27|521.17|525.03|520.93|27
1636499730000|2021-11-09 23:15:30|525.14|521.04|525.2|521.1|525.21|521.11|525.13|521.03|13
1636499740000|2021-11-09 23:15:40|525.25|521.15|525.65|521.55|525.71|521.61|525.25|521.15|23
1636499750000|2021-11-09 23:15:50|525.64|521.54|525.62|521.52|525.74|521.64|525.59|521.49|26
1636499760000|2021-11-09 23:16:00|525.6|521.5|525.59|521.49|525.64|521.54|525.56|521.46|16
1636499770000|2021-11-09 23:16:10|525.6|521.5|525.84|521.74|525.85|521.75|525.6|521.5|23
1636499780000|2021-11-09 23:16:20|525.83|521.73|525.93|521.83|525.94|521.84|525.83|521.73|19
1636499790000|2021-11-09 23:16:30|525.94|521.84|525.8|521.7|525.96|521.86|525.33|521.23|19
1636499800000|2021-11-09 23:16:40|525.83|521.73|525.22|521.12|525.92|521.82|525.22|521.12|32
1636499810000|2021-11-09 23:16:50|525.18|521.08|524.92|520.82|525.18|521.08|524.89|520.79|23
1636499820000|2021-11-09 23:17:00|524.89|520.79|524.69|520.59|524.91|520.81|524.69|520.59|24
1636499830000|2021-11-09 23:17:10|524.7|520.6|524.91|520.81|524.95|520.85|524.7|520.6|21
1636499840000|2021-11-09 23:17:20|524.9|520.8|524.95|520.85|524.99|520.89|524.89|520.79|18
1636499850000|2021-11-09 23:17:30|524.96|520.86|524.95|520.85|524.99|520.89|524.93|520.83|9
1636499860000|2021-11-09 23:17:40|524.96|520.86|525.26|521.16|525.26|521.16|524.96|520.86|11
1636499870000|2021-11-09 23:17:50|525.25|521.15|525.19|521.09|525.28|521.18|525.19|521.09|20
1636499880000|2021-11-09 23:18:00|525.17|521.07|525.3|521.2|525.33|521.23|525.17|521.07|18
1636499890000|2021-11-09 23:18:10|525.35|521.25|525.43|521.33|525.47|521.37|525.35|521.25|23
1636499900000|2021-11-09 23:18:20|525.39|521.29|525.9|521.8|525.9|521.8|525.39|521.29|15
1636499910000|2021-11-09 23:18:30|525.91|521.81|526|521.9|526.01|521.91|525.91|521.81|14
1636499920000|2021-11-09 23:18:40|525.98|521.88|525.82|521.72|526.12|522.02|525.82|521.72|26
1636499930000|2021-11-09 23:18:50|525.79|521.69|525.74|521.64|525.79|521.69|525.55|521.45|29
1636499940000|2021-11-09 23:19:00|525.78|521.68|525.61|521.51|525.8|521.7|525.61|521.51|19
1636499950000|2021-11-09 23:19:10|525.6|521.5|525.7|521.6|525.76|521.66|525.48|521.38|23
1636499960000|2021-11-09 23:19:20|525.68|521.58|525.8|521.7|525.8|521.7|525.66|521.56|16
1636499970000|2021-11-09 23:19:30|525.81|521.71|525.83|521.73|525.86|521.76|525.8|521.7|9
1636499980000|2021-11-09 23:19:40|525.81|521.71|525.75|521.65|525.84|521.74|525.72|521.62|19
1636499990000|2021-11-09 23:19:50|525.76|521.66|525.49|521.39|525.76|521.66|525.49|521.39|14
1636500000000|2021-11-09 23:20:00|525.48|521.38|525.46|521.36|525.49|521.39|525.46|521.36|7
1636500010000|2021-11-09 23:20:10|525.47|521.37|525.46|521.36|525.47|521.37|525.45|521.35|5
1636500020000|2021-11-09 23:20:20|525.44|521.34|525.41|521.31|525.44|521.34|525.4|521.3|10
1636500030000|2021-11-09 23:20:30|525.42|521.32|525.71|521.61|525.71|521.61|525.41|521.31|22
1636500040000|2021-11-09 23:20:40|525.73|521.63|525.73|521.63|525.76|521.66|525.63|521.53|19
1636500050000|2021-11-09 23:20:50|525.71|521.61|525.62|521.52|525.74|521.64|525.55|521.45|23
1636500060000|2021-11-09 23:21:00|525.69|521.59|525.63|521.53|525.8|521.7|525.61|521.51|29
1636500070000|2021-11-09 23:21:10|525.59|521.49|525.3|521.2|525.61|521.51|525.3|521.2|22
1636500080000|2021-11-09 23:21:20|525.29|521.19|525.1|521|525.3|521.2|525.04|520.94|18
1636500090000|2021-11-09 23:21:30|525.11|521.01|525.08|520.98|525.11|521.01|525.04|520.94|5
1636500100000|2021-11-09 23:21:40|525.07|520.97|524.64|520.54|525.07|520.97|524.64|520.54|21
1636500110000|2021-11-09 23:21:50|524.68|520.58|524.62|520.52|524.68|520.58|523.87|519.77|31
1636500120000|2021-11-09 23:22:00|524.7|520.6|525|520.9|525.14|521.04|524.49|520.39|27
1636500130000|2021-11-09 23:22:10|525.01|520.91|524.91|520.81|525.01|520.91|524.85|520.75|21
1636500140000|2021-11-09 23:22:20|524.9|520.8|524.97|520.87|525.09|520.99|524.9|520.8|21
1636500150000|2021-11-09 23:22:30|524.98|520.88|524.84|520.74|525.06|520.96|524.68|520.58|24
1636500160000|2021-11-09 23:22:40|524.83|520.73|524.9|520.8|524.9|520.8|524.82|520.72|14
1636500170000|2021-11-09 23:22:50|524.89|520.79|524.33|520.23|524.89|520.79|524.3|520.2|27
1636500180000|2021-11-09 23:23:00|524.35|520.25|524.65|520.55|524.67|520.57|524.35|520.25|12
1636500190000|2021-11-09 23:23:10|524.63|520.53|524.61|520.51|524.68|520.58|524.6|520.5|11
1636500200000|2021-11-09 23:23:20|524.62|520.52|524.39|520.29|524.62|520.52|524.37|520.27|16
1636500210000|2021-11-09 23:23:30|524.4|520.3|524.63|520.53|524.63|520.53|524.38|520.28|13
1636500220000|2021-11-09 23:23:40|524.64|520.54|524.39|520.29|524.64|520.54|524.38|520.28|15
1636500230000|2021-11-09 23:23:50|524.4|520.3|524.14|520.04|524.4|520.3|524.14|520.04|29
1636500240000|2021-11-09 23:24:00|524.15|520.05|524.45|520.35|524.45|520.35|524.15|520.05|14
1636500250000|2021-11-09 23:24:10|524.48|520.38|524.35|520.25|524.48|520.38|524.33|520.23|12
1636500260000|2021-11-09 23:24:20|524.31|520.21|524.24|520.14|524.31|520.21|524.06|519.96|25
1636500270000|2021-11-09 23:24:30|524.31|520.21|524.03|519.93|524.33|520.23|524.01|519.91|23
1636500280000|2021-11-09 23:24:40|524.04|519.94|523.69|519.59|524.04|519.94|523.69|519.59|24
1636500290000|2021-11-09 23:24:50|523.68|519.58|523.61|519.51|523.69|519.59|523.38|519.28|27
1636500300000|2021-11-09 23:25:00|523.6|519.5|523.4|519.3|523.6|519.5|523.4|519.3|23
1636500310000|2021-11-09 23:25:10|523.38|519.28|523.27|519.17|523.38|519.28|523.25|519.15|14
1636500320000|2021-11-09 23:25:20|523.28|519.18|523.73|519.63|523.81|519.71|522.85|518.75|27
1636500330000|2021-11-09 23:25:30|523.72|519.62|523.68|519.58|523.72|519.62|523.66|519.56|11
1636500340000|2021-11-09 23:25:40|523.67|519.57|523.59|519.49|523.73|519.63|523.56|519.46|17
1636500350000|2021-11-09 23:25:50|523.58|519.48|523.45|519.35|523.59|519.49|523.45|519.35|14
1636500360000|2021-11-09 23:26:00|523.44|519.34|523.49|519.39|523.53|519.43|523.42|519.32|16
1636500370000|2021-11-09 23:26:10|523.45|519.35|523.49|519.39|523.51|519.41|523.45|519.35|13
1636500380000|2021-11-09 23:26:20|523.51|519.41|523.48|519.38|523.51|519.41|523.45|519.35|17
1636500390000|2021-11-09 23:26:30|523.51|519.41|523.57|519.47|523.6|519.5|523.45|519.35|20
1636500400000|2021-11-09 23:26:40|523.58|519.48|523.62|519.52|523.64|519.54|523.58|519.48|8
1636500410000|2021-11-09 23:26:50|523.64|519.54|523|518.9|523.65|519.55|523|518.9|21
1636500420000|2021-11-09 23:27:00|522.99|518.89|523.16|519.06|523.16|519.06|522.49|518.39|32
1636500430000|2021-11-09 23:27:10|523.18|519.08|522.94|518.84|523.2|519.1|522.83|518.73|20
1636500440000|2021-11-09 23:27:20|522.96|518.86|522.76|518.66|522.96|518.86|522.76|518.66|21
1636500450000|2021-11-09 23:27:30|522.73|518.63|522.28|518.18|522.74|518.64|522.25|518.15|24
1636500460000|2021-11-09 23:27:40|522.25|518.15|522.16|518.06|522.28|518.18|522.16|518.06|15
1636500470000|2021-11-09 23:27:50|522.28|518.18|522.87|518.77|522.9|518.8|522.28|518.18|26
1636500480000|2021-11-09 23:28:00|522.99|518.89|523.17|519.07|523.17|519.07|522.99|518.89|14
1636500490000|2021-11-09 23:28:10|523.18|519.08|523.24|519.14|523.33|519.23|523.11|519.01|27
1636500500000|2021-11-09 23:28:20|523.23|519.13|523.03|518.93|523.29|519.19|523.03|518.93|14
1636500510000|2021-11-09 23:28:30|523.04|518.94|522.77|518.67|523.05|518.95|522.77|518.67|19
1636500520000|2021-11-09 23:28:40|522.76|518.66|523.09|518.99|523.09|518.99|522.75|518.65|17
1636500530000|2021-11-09 23:28:50|523.02|518.92|523.24|519.14|523.25|519.15|523.02|518.92|11
1636500540000|2021-11-09 23:29:00|523.25|519.15|523.18|519.08|523.33|519.23|523.16|519.06|10
1636500550000|2021-11-09 23:29:10|523.16|519.06|523.08|518.98|523.16|519.06|523.08|518.98|7
1636500560000|2021-11-09 23:29:20|523.04|518.94|522.85|518.75|523.04|518.94|522.84|518.74|17
1636500570000|2021-11-09 23:29:30|522.84|518.74|523.01|518.91|523.03|518.93|522.82|518.72|13
1636500580000|2021-11-09 23:29:40|523.03|518.93|523.42|519.32|523.42|519.32|523.03|518.93|20
1636500590000|2021-11-09 23:29:50|523.38|519.28|523.65|519.55|523.76|519.66|523.38|519.28|14
1636500600000|2021-11-09 23:30:00|523.66|519.56|523.72|519.62|523.72|519.62|523.56|519.46|18
1636500610000|2021-11-09 23:30:10|523.71|519.61|523.6|519.5|523.71|519.61|523.58|519.48|15
1636500620000|2021-11-09 23:30:20|523.61|519.51|523.67|519.57|523.67|519.57|523.54|519.44|20
1636500630000|2021-11-09 23:30:30|523.65|519.55|523.49|519.39|523.65|519.55|523.49|519.39|12
1636500640000|2021-11-09 23:30:40|523.45|519.35|523.04|518.94|523.45|519.35|523.04|518.94|10
1636500650000|2021-11-09 23:30:50|523.03|518.93|523|518.9|523.13|519.03|522.99|518.89|22
1636500660000|2021-11-09 23:31:00|522.96|518.86|522.92|518.82|522.99|518.89|522.88|518.78|17
1636500670000|2021-11-09 23:31:10|522.93|518.83|522.43|518.33|522.93|518.83|522.43|518.33|24
1636500680000|2021-11-09 23:31:20|522.4|518.3|522.37|518.27|522.4|518.3|522.36|518.26|5
1636500690000|2021-11-09 23:31:30|522.34|518.24|522.52|518.42|522.55|518.45|522.34|518.24|15
1636500700000|2021-11-09 23:31:40|522.5|518.4|522.4|518.3|522.52|518.42|522.4|518.3|14
1636500710000|2021-11-09 23:31:50|522.39|518.29|522.15|518.05|522.46|518.36|522.13|518.03|15
1636500720000|2021-11-09 23:32:00|522.12|518.02|521.97|517.87|522.14|518.04|521.95|517.85|10
1636500730000|2021-11-09 23:32:10|521.98|517.88|522.21|518.11|522.42|518.32|521.62|517.52|27
1636500740000|2021-11-09 23:32:20|522.17|518.07|522.21|518.11|522.39|518.29|521.74|517.64|30
1636500750000|2021-11-09 23:32:30|522.18|518.08|522.24|518.14|522.28|518.18|522.08|517.98|17
1636500760000|2021-11-09 23:32:40|522.27|518.17|522.06|517.96|522.27|518.17|522.06|517.96|16
1636500770000|2021-11-09 23:32:50|522|517.9|522.22|518.12|522.3|518.2|521.96|517.86|23
1636500780000|2021-11-09 23:33:00|522.21|518.11|522.13|518.03|522.21|518.11|522.13|518.03|13
1636500790000|2021-11-09 23:33:10|522.12|518.02|522.34|518.24|522.34|518.24|522.12|518.02|21
1636500800000|2021-11-09 23:33:20|522.39|518.29|522.49|518.39|522.49|518.39|522.36|518.26|12
1636500810000|2021-11-09 23:33:30|522.5|518.4|521.69|517.59|522.5|518.4|521.67|517.57|27
1636500820000|2021-11-09 23:33:40|521.71|517.61|521.67|517.57|521.74|517.64|521.64|517.54|22
1636500830000|2021-11-09 23:33:50|521.68|517.58|521.7|517.6|521.7|517.6|521.54|517.44|17
1636500840000|2021-11-09 23:34:00|521.8|517.7|522|517.9|522.04|517.94|521.8|517.7|25
1636500850000|2021-11-09 23:34:10|522.01|517.91|522.01|517.91|522.03|517.93|521.98|517.88|10
1636500860000|2021-11-09 23:34:20|521.99|517.89|521.69|517.59|521.99|517.89|521.62|517.52|23
1636500870000|2021-11-09 23:34:30|521.62|517.52|521.92|517.82|521.92|517.82|521.58|517.48|24
1636500880000|2021-11-09 23:34:40|521.91|517.81|521.66|517.56|521.93|517.83|521.66|517.56|13
1636500890000|2021-11-09 23:34:50|521.65|517.55|521.48|517.38|521.65|517.55|521.48|517.38|13
1636500900000|2021-11-09 23:35:00|521.46|517.36|520.78|516.68|521.49|517.39|520.78|516.68|21
1636500910000|2021-11-09 23:35:10|520.89|516.79|521.5|517.4|521.5|517.4|520.74|516.64|15
1636500920000|2021-11-09 23:35:20|521.52|517.42|521.07|516.97|521.52|517.42|521|516.9|18
1636500930000|2021-11-09 23:35:30|521.03|516.93|520.64|516.54|521.04|516.94|520.63|516.53|23
1636500940000|2021-11-09 23:35:40|520.63|516.53|520.51|516.41|520.81|516.71|520.51|516.41|28
1636500950000|2021-11-09 23:35:50|520.5|516.4|520.15|516.05|520.83|516.73|520.06|515.96|19
1636500960000|2021-11-09 23:36:00|520.16|516.06|518.93|514.83|520.16|516.06|518.91|514.81|31
1636500970000|2021-11-09 23:36:10|518.94|514.84|519.9|515.8|519.9|515.8|518.94|514.84|32
1636500980000|2021-11-09 23:36:20|519.87|515.77|519.65|515.55|519.89|515.79|519.52|515.42|27
1636500990000|2021-11-09 23:36:30|519.67|515.57|519.51|515.41|519.67|515.57|519.4|515.3|21
1636501000000|2021-11-09 23:36:40|519.52|515.42|519.55|515.45|519.57|515.47|519.46|515.36|19
1636501010000|2021-11-09 23:36:50|519.59|515.49|519.34|515.24|519.61|515.51|519.34|515.24|21
1636501020000|2021-11-09 23:37:00|519.36|515.26|519.15|515.05|519.42|515.32|519.15|515.05|26
1636501030000|2021-11-09 23:37:10|519.14|515.04|519.02|514.92|519.14|515.04|519|514.9|14
1636501040000|2021-11-09 23:37:20|519.03|514.93|518.95|514.85|519.03|514.93|518.9|514.8|13
1636501050000|2021-11-09 23:37:30|518.94|514.84|518.99|514.89|518.99|514.89|518.86|514.76|21
1636501060000|2021-11-09 23:37:40|518.96|514.86|518.83|514.73|518.99|514.89|518.74|514.64|19
1636501070000|2021-11-09 23:37:50|518.86|514.76|518.41|514.31|518.86|514.76|518.38|514.28|21
1636501080000|2021-11-09 23:38:00|518.43|514.33|518.85|514.75|518.85|514.75|518.43|514.33|25
1636501090000|2021-11-09 23:38:10|518.9|514.8|518.98|514.88|519|514.9|518.89|514.79|14
1636501100000|2021-11-09 23:38:20|518.97|514.87|519.06|514.96|519.06|514.96|518.92|514.82|17
1636501110000|2021-11-09 23:38:30|519.1|515|519.4|515.3|519.4|515.3|519.1|515|13
1636501120000|2021-11-09 23:38:40|519.43|515.33|519.36|515.26|519.44|515.34|519.17|515.07|24
1636501130000|2021-11-09 23:38:50|519.3|515.2|519.38|515.28|519.43|515.33|519.3|515.2|8
1636501140000|2021-11-09 23:39:00|519.43|515.33|519.8|515.7|519.83|515.73|519.43|515.33|18
1636501150000|2021-11-09 23:39:10|519.83|515.73|519.75|515.65|519.83|515.73|519.75|515.65|17
1636501160000|2021-11-09 23:39:20|519.78|515.68|519.46|515.36|519.81|515.71|519.46|515.36|19
1636501170000|2021-11-09 23:39:30|519.45|515.35|519.36|515.26|519.47|515.37|519.22|515.12|14
1636501180000|2021-11-09 23:39:40|519.22|515.12|519.2|515.1|519.22|515.12|519.18|515.08|10
1636501190000|2021-11-09 23:39:50|519.21|515.11|519.35|515.25|519.35|515.25|519.13|515.03|15
1636501200000|2021-11-09 23:40:00|519.37|515.27|519.37|515.27|519.38|515.28|519.34|515.24|10
1636501210000|2021-11-09 23:40:10|519.36|515.26|519.23|515.13|519.38|515.28|519.22|515.12|16
1636501220000|2021-11-09 23:40:20|519.24|515.14|519.15|515.05|519.25|515.15|519.11|515.01|18
1636501230000|2021-11-09 23:40:30|519.18|515.08|519.21|515.11|519.21|515.11|519.15|515.05|15
1636501240000|2021-11-09 23:40:40|519.22|515.12|519.4|515.3|519.4|515.3|519.21|515.11|10
1636501250000|2021-11-09 23:40:50|519.38|515.28|518.69|514.59|519.38|515.28|518.69|514.59|19
1636501260000|2021-11-09 23:41:00|518.75|514.65|518.45|514.35|518.75|514.65|518.39|514.29|17
1636501270000|2021-11-09 23:41:10|518.44|514.34|518.75|514.65|518.75|514.65|518.44|514.34|12
1636501280000|2021-11-09 23:41:20|518.77|514.67|519.02|514.92|519.02|514.92|518.74|514.64|15
1636501290000|2021-11-09 23:41:30|519.06|514.96|518.7|514.6|519.1|515|518.6|514.5|27
1636501300000|2021-11-09 23:41:40|518.73|514.63|518.74|514.64|518.92|514.82|518.72|514.62|26
1636501310000|2021-11-09 23:41:50|518.73|514.63|518.94|514.84|519.04|514.94|518.65|514.55|23
1636501320000|2021-11-09 23:42:00|518.9|514.8|519.31|515.21|519.31|515.21|518.9|514.8|22
1636501330000|2021-11-09 23:42:10|519.39|515.29|519.55|515.45|519.65|515.55|519.39|515.29|12
1636501340000|2021-11-09 23:42:20|519.61|515.51|520.24|516.14|520.24|516.14|519.61|515.51|18
1636501350000|2021-11-09 23:42:30|520.25|516.15|520.97|516.87|520.98|516.88|520.25|516.15|24
1636501360000|2021-11-09 23:42:40|520.98|516.88|521|516.9|521.14|517.04|520.98|516.88|12
1636501370000|2021-11-09 23:42:50|521.02|516.92|520.62|516.52|521.02|516.92|520.4|516.3|29
1636501380000|2021-11-09 23:43:00|520.64|516.54|521.14|517.04|521.16|517.06|520.43|516.33|27
1636501390000|2021-11-09 23:43:10|521.1|517|521.27|517.17|521.27|517.17|521.07|516.97|23
1636501400000|2021-11-09 23:43:20|521.3|517.2|521.22|517.12|521.41|517.31|521.2|517.1|24
1636501410000|2021-11-09 23:43:30|521.25|517.15|521.33|517.23|521.33|517.23|521.23|517.13|14
1636501420000|2021-11-09 23:43:40|521.34|517.24|521.39|517.29|521.4|517.3|521.29|517.19|25
1636501430000|2021-11-09 23:43:50|521.41|517.31|521.44|517.34|521.54|517.44|521.41|517.31|17
1636501440000|2021-11-09 23:44:00|521.43|517.33|521.18|517.08|521.43|517.33|521.15|517.05|23
1636501450000|2021-11-09 23:44:10|521.19|517.09|521.25|517.15|521.25|517.15|521.19|517.09|12
1636501460000|2021-11-09 23:44:20|521.27|517.17|521.33|517.23|521.35|517.25|521.27|517.17|10
1636501470000|2021-11-09 23:44:30|521.3|517.2|521.21|517.11|521.33|517.23|521.2|517.1|15
1636501480000|2021-11-09 23:44:40|521.2|517.1|521.19|517.09|521.2|517.1|521.16|517.06|16
1636501490000|2021-11-09 23:44:50|521.18|517.08|521.4|517.3|521.45|517.35|521.16|517.06|21
1636501500000|2021-11-09 23:45:00|521.42|517.32|521.38|517.28|521.48|517.38|521.32|517.22|24
1636501510000|2021-11-09 23:45:10|521.39|517.29|521.43|517.33|521.43|517.33|521.38|517.28|8
1636501520000|2021-11-09 23:45:20|521.4|517.3|521.51|517.41|521.51|517.41|521.4|517.3|13
1636501530000|2021-11-09 23:45:30|521.49|517.39|521.32|517.22|521.52|517.42|521.3|517.2|14
1636501540000|2021-11-09 23:45:40|521.33|517.23|521.35|517.25|521.39|517.29|521.28|517.18|14
1636501550000|2021-11-09 23:45:50|521.36|517.26|521.37|517.27|521.4|517.3|521.29|517.19|15
1636501560000|2021-11-09 23:46:00|521.36|517.26|521.03|516.93|521.36|517.26|521.03|516.93|20
1636501570000|2021-11-09 23:46:10|521.04|516.94|520.69|516.59|521.05|516.95|520.69|516.59|17
1636501580000|2021-11-09 23:46:20|520.68|516.58|520.68|516.58|520.7|516.6|520.67|516.57|8
1636501590000|2021-11-09 23:46:30|520.67|516.57|520.54|516.44|520.68|516.58|520.54|516.44|13
1636501600000|2021-11-09 23:46:40|520.45|516.35|520.67|516.57|520.67|516.57|520.44|516.34|21
1636501610000|2021-11-09 23:46:50|520.7|516.6|521.02|516.92|521.04|516.94|520.7|516.6|24
1636501620000|2021-11-09 23:47:00|521.03|516.93|521.05|516.95|521.1|517|521.03|516.93|15
1636501630000|2021-11-09 23:47:10|521.08|516.98|520.54|516.44|521.08|516.98|520.53|516.43|31
1636501640000|2021-11-09 23:47:20|520.5|516.4|520.44|516.34|520.5|516.4|520.35|516.25|15
1636501650000|2021-11-09 23:47:30|520.41|516.31|520.51|516.41|520.6|516.5|520.38|516.28|26
1636501660000|2021-11-09 23:47:40|520.49|516.39|520.3|516.2|520.49|516.39|520.27|516.17|22
1636501670000|2021-11-09 23:47:50|520.29|516.19|520.13|516.03|520.3|516.2|520.1|516|18
1636501680000|2021-11-09 23:48:00|520.12|516.02|520.07|515.97|520.12|516.02|519.97|515.87|16
1636501690000|2021-11-09 23:48:10|520.08|515.98|520.3|516.2|520.31|516.21|520.02|515.92|27
1636501700000|2021-11-09 23:48:20|520.31|516.21|520.44|516.34|520.44|516.34|520.31|516.21|25
1636501710000|2021-11-09 23:48:30|520.45|516.35|520.34|516.24|520.47|516.37|520.34|516.24|19
1636501720000|2021-11-09 23:48:40|520.33|516.23|520.38|516.28|520.43|516.33|520.31|516.21|21
1636501730000|2021-11-09 23:48:50|520.37|516.27|520.36|516.26|520.38|516.28|520.33|516.23|11
1636501740000|2021-11-09 23:49:00|520.34|516.24|520.48|516.38|520.48|516.38|520.34|516.24|20
1636501750000|2021-11-09 23:49:10|520.47|516.37|520.45|516.35|520.48|516.38|520.36|516.26|17
1636501760000|2021-11-09 23:49:20|520.47|516.37|520.53|516.43|520.57|516.47|520.46|516.36|17
1636501770000|2021-11-09 23:49:30|520.54|516.44|520.12|516.02|520.54|516.44|520.12|516.02|22
1636501780000|2021-11-09 23:49:40|520.11|516.01|519.9|515.8|520.11|516.01|519.88|515.78|23
1636501790000|2021-11-09 23:49:50|519.88|515.78|519.41|515.31|519.93|515.83|519.31|515.21|26
1636501800000|2021-11-09 23:50:00|519.36|515.26|518.91|514.81|519.36|515.26|518.9|514.8|37
1636501810000|2021-11-09 23:50:10|518.9|514.8|519.17|515.07|519.3|515.2|518.75|514.65|33
1636501820000|2021-11-09 23:50:20|519.16|515.06|519.23|515.13|519.34|515.24|518.92|514.82|29
1636501830000|2021-11-09 23:50:30|519.2|515.1|519.12|515.02|519.36|515.26|519.12|515.02|30
1636501840000|2021-11-09 23:50:40|519.11|515.01|519.16|515.06|519.16|515.06|518.84|514.74|26
1636501850000|2021-11-09 23:50:50|519.15|515.05|518.95|514.85|519.25|515.15|518.94|514.84|29
1636501860000|2021-11-09 23:51:00|518.94|514.84|519.15|515.05|519.15|515.05|518.9|514.8|28
1636501870000|2021-11-09 23:51:10|519.13|515.03|519.19|515.09|519.22|515.12|519.13|515.03|29
1636501880000|2021-11-09 23:51:20|519.24|515.14|519.66|515.56|519.66|515.56|519.24|515.14|24
1636501890000|2021-11-09 23:51:30|519.67|515.57|519.46|515.36|519.73|515.63|519.46|515.36|27
1636501900000|2021-11-09 23:51:40|519.5|515.4|519.62|515.52|519.67|515.57|519.44|515.34|26
1636501910000|2021-11-09 23:51:50|519.6|515.5|519.34|515.24|519.6|515.5|519.33|515.23|23
1636501920000|2021-11-09 23:52:00|519.27|515.17|519.22|515.12|519.32|515.22|519.18|515.08|23
1636501930000|2021-11-09 23:52:10|519.2|515.1|519.28|515.18|519.28|515.18|518.88|514.78|33
1636501940000|2021-11-09 23:52:20|519.36|515.26|519.61|515.51|519.64|515.54|519.36|515.26|26
1636501950000|2021-11-09 23:52:30|519.6|515.5|519.62|515.52|519.62|515.52|519.54|515.44|15
1636501960000|2021-11-09 23:52:40|519.63|515.53|520.56|516.46|520.58|516.48|519.58|515.48|23
1636501970000|2021-11-09 23:52:50|520.57|516.47|521|516.9|521.19|517.09|520.54|516.44|21
1636501980000|2021-11-09 23:53:00|521.01|516.91|520.89|516.79|521.03|516.93|520.85|516.75|24
1636501990000|2021-11-09 23:53:10|520.9|516.8|520.54|516.44|520.92|516.82|520.52|516.42|21
1636502000000|2021-11-09 23:53:20|520.55|516.45|520.92|516.82|520.93|516.83|520.55|516.45|17
1636502010000|2021-11-09 23:53:30|520.93|516.83|521.01|516.91|521.17|517.07|520.91|516.81|22
1636502020000|2021-11-09 23:53:40|520.98|516.88|520.85|516.75|521.01|516.91|520.8|516.7|18
1636502030000|2021-11-09 23:53:50|520.83|516.73|520.49|516.39|520.83|516.73|520.4|516.3|25
1636502040000|2021-11-09 23:54:00|520.48|516.38|520.69|516.59|520.69|516.59|520.47|516.37|13
1636502050000|2021-11-09 23:54:10|520.68|516.58|520.69|516.59|520.84|516.74|520.66|516.56|22
1636502060000|2021-11-09 23:54:20|520.68|516.58|520.67|516.57|520.69|516.59|520.64|516.54|11
1636502070000|2021-11-09 23:54:30|520.66|516.56|520.8|516.7|520.8|516.7|520.61|516.51|16
1636502080000|2021-11-09 23:54:40|520.82|516.72|520.69|516.59|520.85|516.75|520.66|516.56|20
1636502090000|2021-11-09 23:54:50|520.65|516.55|520.74|516.64|520.74|516.64|520.64|516.54|16
1636502100000|2021-11-09 23:55:00|520.76|516.66|520.96|516.86|520.97|516.87|520.76|516.66|18
1636502110000|2021-11-09 23:55:10|520.94|516.84|521.26|517.16|521.27|517.17|520.94|516.84|20
1636502120000|2021-11-09 23:55:20|521.25|517.15|521.4|517.3|521.41|517.31|521.25|517.15|14
1636502130000|2021-11-09 23:55:30|521.42|517.32|521.72|517.62|521.72|517.62|521.42|517.32|27
1636502140000|2021-11-09 23:55:40|521.74|517.64|522.25|518.15|522.27|518.17|521.71|517.61|30
1636502150000|2021-11-09 23:55:50|522.26|518.16|522.63|518.53|522.64|518.54|522.25|518.15|20
1636502160000|2021-11-09 23:56:00|522.54|518.44|522.5|518.4|522.63|518.53|522.5|518.4|18
1636502170000|2021-11-09 23:56:10|522.48|518.38|522.57|518.47|522.57|518.47|522.47|518.37|22
1636502180000|2021-11-09 23:56:20|522.56|518.46|522.68|518.58|522.68|518.58|522.56|518.46|18
1636502190000|2021-11-09 23:56:30|522.69|518.59|522.47|518.37|522.69|518.59|522.47|518.37|16
1636502200000|2021-11-09 23:56:40|522.44|518.34|522.58|518.48|522.58|518.48|522.44|518.34|19
1636502210000|2021-11-09 23:56:50|522.5|518.4|523|518.9|523.01|518.91|522.5|518.4|20
1636502220000|2021-11-09 23:57:00|523.04|518.94|522.65|518.55|523.07|518.97|522.63|518.53|29
1636502230000|2021-11-09 23:57:10|522.64|518.54|522.65|518.55|522.65|518.55|522.58|518.48|11
1636502240000|2021-11-09 23:57:20|522.66|518.56|522.75|518.65|522.75|518.65|522.66|518.56|11
1636502250000|2021-11-09 23:57:30|522.76|518.66|522.8|518.7|522.86|518.76|522.76|518.66|18
1636502260000|2021-11-09 23:57:40|522.79|518.69|522.84|518.74|522.85|518.75|522.79|518.69|4
1636502270000|2021-11-09 23:57:50|522.77|518.67|522.81|518.71|522.84|518.74|522.77|518.67|12
1636502280000|2021-11-09 23:58:00|522.8|518.7|522.94|518.84|522.94|518.84|522.8|518.7|9
1636502290000|2021-11-09 23:58:10|522.9|518.8|522.89|518.79|522.93|518.83|522.86|518.76|8
1636502300000|2021-11-09 23:58:20|522.9|518.8|522.88|518.78|522.9|518.8|522.86|518.76|7
1636502310000|2021-11-09 23:58:30|522.89|518.79|522.88|518.78|522.91|518.81|522.88|518.78|3
1636502320000|2021-11-09 23:58:40|522.89|518.79|522.9|518.8|522.9|518.8|522.88|518.78|4
1636502330000|2021-11-09 23:58:50|522.91|518.81|522.69|518.59|522.91|518.81|522.66|518.56|16
1636502340000|2021-11-09 23:59:00|522.68|518.58|522.71|518.61|522.71|518.61|522.57|518.47|16
1636502350000|2021-11-09 23:59:10|522.69|518.59|522.58|518.48|522.7|518.6|522.53|518.43|13
1636502360000|2021-11-09 23:59:20|522.55|518.45|522.54|518.44|522.55|518.45|522.25|518.15|14
1636502370000|2021-11-09 23:59:30|522.53|518.43|522.57|518.47|522.61|518.51|522.52|518.42|13
1636502380000|2021-11-09 23:59:40|522.58|518.48|522.57|518.47|522.58|518.48|522.55|518.45|5
1636502390000|2021-11-09 23:59:50|522.56|518.46|522.9|518.8|522.95|518.85|522.52|518.42|25
1636502400000|2021-11-10 00:00:00|522.89|518.79|522.9|518.8|522.97|518.87|522.89|518.79|7
1636502410000|2021-11-10 00:00:10|522.86|518.76|522.72|518.62|522.86|518.76|522.69|518.59|33
1636502420000|2021-11-10 00:00:20|522.73|518.63|522.76|518.66|522.76|518.66|522.68|518.58|23
1636502430000|2021-11-10 00:00:30|522.71|518.61|522.87|518.77|522.88|518.78|522.69|518.59|22
1636502440000|2021-11-10 00:00:40|522.88|518.78|522.69|518.59|522.9|518.8|522.69|518.59|19
1636502450000|2021-11-10 00:00:50|522.71|518.61|522.49|518.39|522.71|518.61|522.44|518.34|23
1636502460000|2021-11-10 00:01:00|522.5|518.4|522.97|518.87|522.98|518.88|522.49|518.39|29
1636502470000|2021-11-10 00:01:10|522.96|518.86|523.03|518.93|523.16|519.06|522.95|518.85|21
1636502480000|2021-11-10 00:01:20|523|518.9|523.74|519.64|523.74|519.64|522.99|518.89|25
1636502490000|2021-11-10 00:01:30|523.78|519.68|523.81|519.71|523.84|519.74|523.27|519.17|21
1636502500000|2021-11-10 00:01:40|523.83|519.73|524.29|520.19|524.3|520.2|523.83|519.73|19
1636502510000|2021-11-10 00:01:50|524.33|520.23|525.72|521.62|525.72|521.62|524.33|520.23|31
1636502520000|2021-11-10 00:02:00|525.71|521.61|526.08|521.98|526.21|522.11|525.71|521.61|34
1636502530000|2021-11-10 00:02:10|526.22|522.12|527.87|523.77|527.87|523.77|526.11|522.01|34
1636502540000|2021-11-10 00:02:20|527.88|523.78|528.4|524.3|528.4|524.3|527.78|523.68|34
1636502550000|2021-11-10 00:02:30|528.41|524.31|529.33|525.23|529.34|525.24|528.4|524.3|34
1636502560000|2021-11-10 00:02:40|529.38|525.28|528.73|524.63|529.38|525.28|528.35|524.25|39
1636502570000|2021-11-10 00:02:50|528.74|524.64|527.65|523.55|528.74|524.64|527.6|523.5|28
1636502580000|2021-11-10 00:03:00|527.7|523.6|528.35|524.25|528.46|524.36|527.7|523.6|37
1636502590000|2021-11-10 00:03:10|528.39|524.29|528.46|524.36|528.63|524.53|528.33|524.23|25
1636502600000|2021-11-10 00:03:20|528.48|524.38|528.49|524.39|528.67|524.57|528.48|524.38|31
1636502610000|2021-11-10 00:03:30|528.5|524.4|527.92|523.82|528.5|524.4|527.84|523.74|32
1636502620000|2021-11-10 00:03:40|527.94|523.84|527.47|523.37|527.94|523.84|527.47|523.37|26
1636502630000|2021-11-10 00:03:50|527.45|523.35|527.48|523.38|527.55|523.45|527.3|523.2|24
1636502640000|2021-11-10 00:04:00|527.55|523.45|528.14|524.04|528.15|524.05|527.55|523.45|25
1636502650000|2021-11-10 00:04:10|528.19|524.09|529.08|524.98|529.08|524.98|528.19|524.09|25
1636502660000|2021-11-10 00:04:20|529.09|524.99|528.67|524.57|529.14|525.04|528.63|524.53|30
1636502670000|2021-11-10 00:04:30|528.65|524.55|528.51|524.41|528.99|524.89|528.49|524.39|34
1636502680000|2021-11-10 00:04:40|528.53|524.43|528.47|524.37|528.84|524.74|528.29|524.19|30
1636502690000|2021-11-10 00:04:50|528.45|524.35|528.5|524.4|528.52|524.42|528.26|524.16|30
1636502700000|2021-11-10 00:05:00|528.52|524.42|528.56|524.46|528.58|524.48|528.52|524.42|23
1636502710000|2021-11-10 00:05:10|528.57|524.47|528.16|524.06|528.6|524.5|528.15|524.05|29
1636502720000|2021-11-10 00:05:20|528.14|524.04|527.98|523.88|528.16|524.06|527.97|523.87|24
1636502730000|2021-11-10 00:05:30|527.96|523.86|528.1|524|528.17|524.07|527.9|523.8|27
1636502740000|2021-11-10 00:05:40|528.06|523.96|528.77|524.67|528.78|524.68|528.01|523.91|32
1636502750000|2021-11-10 00:05:50|528.78|524.68|528.76|524.66|528.79|524.69|528.66|524.56|22
1636502760000|2021-11-10 00:06:00|528.75|524.65|529.42|525.32|529.55|525.45|528.75|524.65|32
1636502770000|2021-11-10 00:06:10|529.49|525.39|529.94|525.84|529.94|525.84|529.48|525.38|36
1636502780000|2021-11-10 00:06:20|529.95|525.85|530.31|526.21|530.31|526.21|529.95|525.85|36
1636502790000|2021-11-10 00:06:30|530.32|526.22|530.14|526.04|531|526.9|530.14|526.04|36
1636502800000|2021-11-10 00:06:40|529.93|525.83|530.37|526.27|530.41|526.31|529.79|525.69|38
1636502810000|2021-11-10 00:06:50|530.38|526.28|530.84|526.74|530.84|526.74|530.34|526.24|29
1636502820000|2021-11-10 00:07:00|530.76|526.66|529.87|525.77|530.85|526.75|529.87|525.77|34
1636502830000|2021-11-10 00:07:10|529.9|525.8|530.63|526.53|530.63|526.53|529.9|525.8|28
1636502840000|2021-11-10 00:07:20|530.68|526.58|530.89|526.79|530.9|526.8|530.61|526.51|22
1636502850000|2021-11-10 00:07:30|530.87|526.77|530.67|526.57|530.87|526.77|530.57|526.47|20
1636502860000|2021-11-10 00:07:40|530.68|526.58|529.61|525.51|530.68|526.58|529.61|525.51|29
1636502870000|2021-11-10 00:07:50|529.59|525.49|529.89|525.79|529.95|525.85|529.17|525.07|30
1636502880000|2021-11-10 00:08:00|529.88|525.78|529.81|525.71|529.92|525.82|529.7|525.6|28
1636502890000|2021-11-10 00:08:10|529.79|525.69|530.1|526|530.15|526.05|529.79|525.69|27
1636502900000|2021-11-10 00:08:20|530|525.9|529.43|525.33|530|525.9|529.43|525.33|30
1636502910000|2021-11-10 00:08:30|529.46|525.36|528.37|524.27|529.46|525.36|528.34|524.24|30
1636502920000|2021-11-10 00:08:40|528.34|524.24|527.55|523.45|528.39|524.29|527.53|523.43|24
1636502930000|2021-11-10 00:08:50|527.54|523.44|527.26|523.16|527.54|523.44|527.19|523.09|21
1636502940000|2021-11-10 00:09:00|527.51|523.41|527.44|523.34|527.84|523.74|527.44|523.34|34
1636502950000|2021-11-10 00:09:10|527.49|523.39|526.82|522.72|527.53|523.43|526.82|522.72|32
1636502960000|2021-11-10 00:09:20|526.71|522.61|525.38|521.28|526.71|522.61|525.23|521.13|34
1636502970000|2021-11-10 00:09:30|525.4|521.3|524.86|520.76|526.13|522.03|524.86|520.76|35
1636502980000|2021-11-10 00:09:40|524.81|520.71|525.19|521.09|525.65|521.55|524.68|520.58|37
1636502990000|2021-11-10 00:09:50|525.22|521.12|525.22|521.12|525.29|521.19|524.67|520.57|31
1636503000000|2021-11-10 00:10:00|525.21|521.11|525.03|520.93|525.21|521.11|524.67|520.57|31
1636503010000|2021-11-10 00:10:10|525.09|520.99|524.8|520.7|525.46|521.36|524.8|520.7|31
1636503020000|2021-11-10 00:10:20|524.79|520.69|524.56|520.46|524.79|520.69|524.55|520.45|25
1636503030000|2021-11-10 00:10:30|524.58|520.48|524.5|520.4|524.6|520.5|524.03|519.93|35
1636503040000|2021-11-10 00:10:40|524.49|520.39|524.27|520.17|524.49|520.39|524.13|520.03|26
1636503050000|2021-11-10 00:10:50|524.24|520.14|523.44|519.34|524.3|520.2|523.37|519.27|37
1636503060000|2021-11-10 00:11:00|523.49|519.39|523.79|519.69|523.83|519.73|523.27|519.17|36
1636503070000|2021-11-10 00:11:10|523.84|519.74|524.02|519.92|524.04|519.94|523.83|519.73|25
1636503080000|2021-11-10 00:11:20|524.05|519.95|523.52|519.42|524.09|519.99|523.52|519.42|27
1636503090000|2021-11-10 00:11:30|523.5|519.4|523.29|519.19|523.5|519.4|523.09|518.99|31
1636503100000|2021-11-10 00:11:40|523.27|519.17|523.13|519.03|523.31|519.21|523.11|519.01|19
1636503110000|2021-11-10 00:11:50|523.18|519.08|522.86|518.76|523.3|519.2|522.86|518.76|34
1636503120000|2021-11-10 00:12:00|522.85|518.75|522.49|518.39|522.88|518.78|522.48|518.38|32
1636503130000|2021-11-10 00:12:10|522.47|518.37|522.25|518.15|522.55|518.45|522.23|518.13|31
1636503140000|2021-11-10 00:12:20|522.24|518.14|522.22|518.12|522.26|518.16|522.19|518.09|23
1636503150000|2021-11-10 00:12:30|522.25|518.15|522.02|517.92|522.25|518.15|521.5|517.4|28
1636503160000|2021-11-10 00:12:40|521.99|517.89|521.93|517.83|522.06|517.96|521.91|517.81|24
1636503170000|2021-11-10 00:12:50|521.92|517.82|521.73|517.63|521.94|517.84|521.71|517.61|17
1636503180000|2021-11-10 00:13:00|521.58|517.48|522.4|518.3|522.4|518.3|521.35|517.25|33
1636503190000|2021-11-10 00:13:10|522.42|518.32|522.22|518.12|522.48|518.38|522.14|518.04|25
1636503200000|2021-11-10 00:13:20|522.2|518.1|521.65|517.55|522.28|518.18|521.62|517.52|33
1636503210000|2021-11-10 00:13:30|521.63|517.53|521.73|517.63|521.87|517.77|521.63|517.53|24
1636503220000|2021-11-10 00:13:40|521.74|517.64|522.28|518.18|522.29|518.19|521.73|517.63|25
1636503230000|2021-11-10 00:13:50|522.21|518.11|522.58|518.48|522.61|518.51|522.09|517.99|26
1636503240000|2021-11-10 00:14:00|522.63|518.53|523.2|519.1|523.26|519.16|522.63|518.53|32
1636503250000|2021-11-10 00:14:10|523.28|519.18|523.58|519.48|523.59|519.49|523.2|519.1|29
1636503260000|2021-11-10 00:14:20|523.56|519.46|523.96|519.86|523.98|519.88|523.55|519.45|23
1636503270000|2021-11-10 00:14:30|523.98|519.88|524.87|520.77|524.87|520.77|523.98|519.88|28
1636503280000|2021-11-10 00:14:40|524.89|520.79|525.36|521.26|525.74|521.64|524.81|520.71|33
1636503290000|2021-11-10 00:14:50|525.35|521.25|524.41|520.31|525.47|521.37|524.41|520.31|27
1636503300000|2021-11-10 00:15:00|524.3|520.2|524.72|520.62|524.72|520.62|524|519.9|31
1636503310000|2021-11-10 00:15:10|524.73|520.63|525.97|521.87|525.97|521.87|524.73|520.63|29
1636503320000|2021-11-10 00:15:20|525.99|521.89|526.31|522.21|526.63|522.53|525.99|521.89|35
1636503330000|2021-11-10 00:15:30|526.21|522.11|525.69|521.59|526.33|522.23|525.43|521.33|35
1636503340000|2021-11-10 00:15:40|525.71|521.61|526.63|522.53|526.71|522.61|525.71|521.61|35
1636503350000|2021-11-10 00:15:50|526.58|522.48|526.18|522.08|526.59|522.49|526.18|522.08|35
1636503360000|2021-11-10 00:16:00|526.11|522.01|525.64|521.54|526.11|522.01|525.5|521.4|33
1636503370000|2021-11-10 00:16:10|525.65|521.55|526.27|522.17|526.27|522.17|525.58|521.48|21
1636503380000|2021-11-10 00:16:20|526.29|522.19|526.59|522.49|526.73|522.63|526.28|522.18|24
1636503390000|2021-11-10 00:16:30|526.61|522.51|526.35|522.25|526.71|522.61|526.22|522.12|30
1636503400000|2021-11-10 00:16:40|526.33|522.23|526.21|522.11|526.39|522.29|526.08|521.98|26
1636503410000|2021-11-10 00:16:50|526.18|522.08|526.09|521.99|526.18|522.08|526.02|521.92|30
1636503420000|2021-11-10 00:17:00|526.06|521.96|526.8|522.7|526.8|522.7|526.04|521.94|32
1636503430000|2021-11-10 00:17:10|526.74|522.64|526.99|522.89|526.99|522.89|526.73|522.63|26
1636503440000|2021-11-10 00:17:20|526.97|522.87|526.4|522.3|526.97|522.87|526.37|522.27|25
1636503450000|2021-11-10 00:17:30|526.28|522.18|526.31|522.21|526.32|522.22|526.15|522.05|24
1636503460000|2021-11-10 00:17:40|526.37|522.27|526.7|522.6|526.7|522.6|526.37|522.27|26
1636503470000|2021-11-10 00:17:50|526.74|522.64|527.07|522.97|527.07|522.97|526.71|522.61|21
1636503480000|2021-11-10 00:18:00|527.05|522.95|527.07|522.97|527.23|523.13|526.82|522.72|30
1636503490000|2021-11-10 00:18:10|527.08|522.98|526.77|522.67|527.17|523.07|526.77|522.67|24
1636503500000|2021-11-10 00:18:20|526.76|522.66|527.36|523.26|527.36|523.26|526.76|522.66|24
1636503510000|2021-11-10 00:18:30|527.39|523.29|527.29|523.19|527.49|523.39|527.21|523.11|26
1636503520000|2021-11-10 00:18:40|527.3|523.2|526.84|522.74|527.36|523.26|526.78|522.68|20
1636503530000|2021-11-10 00:18:50|526.82|522.72|526.83|522.73|526.89|522.79|526.68|522.58|23
1636503540000|2021-11-10 00:19:00|526.82|522.72|526.98|522.88|526.98|522.88|526.81|522.71|23
1636503550000|2021-11-10 00:19:10|526.96|522.86|527.16|523.06|527.16|523.06|526.96|522.86|18
1636503560000|2021-11-10 00:19:20|527.12|523.02|527.27|523.17|527.27|523.17|526.96|522.86|22
1636503570000|2021-11-10 00:19:30|527.26|523.16|527.77|523.67|527.77|523.67|527.26|523.16|30
1636503580000|2021-11-10 00:19:40|527.65|523.55|527.65|523.55|527.97|523.87|527.62|523.52|23
1636503590000|2021-11-10 00:19:50|527.67|523.57|527.71|523.61|527.75|523.65|527.55|523.45|20
1636503600000|2021-11-10 00:20:00|527.69|523.59|527.55|523.45|527.71|523.61|527.51|523.41|25
1636503610000|2021-11-10 00:20:10|527.5|523.4|527.54|523.44|527.58|523.48|527.49|523.39|21
1636503620000|2021-11-10 00:20:20|527.55|523.45|527.84|523.74|527.84|523.74|527.55|523.45|20
1636503630000|2021-11-10 00:20:30|527.85|523.75|526.93|522.83|527.95|523.85|526.93|522.83|31
1636503640000|2021-11-10 00:20:40|526.91|522.81|527.45|523.35|527.74|523.64|526.79|522.69|30
1636503650000|2021-11-10 00:20:50|527.46|523.36|527.02|522.92|527.49|523.39|527.02|522.92|31
1636503660000|2021-11-10 00:21:00|527|522.9|526.26|522.16|527|522.9|526.26|522.16|31
1636503670000|2021-11-10 00:21:10|526.24|522.14|525.69|521.59|526.24|522.14|525.68|521.58|26
1636503680000|2021-11-10 00:21:20|525.64|521.54|526.39|522.29|526.42|522.32|525.64|521.54|27
1636503690000|2021-11-10 00:21:30|526.4|522.3|526.56|522.46|526.7|522.6|526.39|522.29|21
1636503700000|2021-11-10 00:21:40|526.57|522.47|526.31|522.21|526.58|522.48|526.31|522.21|35
1636503710000|2021-11-10 00:21:50|526.29|522.19|526.88|522.78|526.88|522.78|526.1|522|31
1636503720000|2021-11-10 00:22:00|526.85|522.75|526.45|522.35|526.85|522.75|526.45|522.35|18
1636503730000|2021-11-10 00:22:10|526.43|522.33|526.51|522.41|526.7|522.6|526.43|522.33|22
1636503740000|2021-11-10 00:22:20|526.52|522.42|526.17|522.07|526.55|522.45|526.17|522.07|17
1636503750000|2021-11-10 00:22:30|526.18|522.08|525.99|521.89|526.19|522.09|525.95|521.85|30
1636503760000|2021-11-10 00:22:40|526.04|521.94|525.92|521.82|526.19|522.09|525.88|521.78|29
1636503770000|2021-11-10 00:22:50|525.91|521.81|525.82|521.72|525.92|521.82|525.78|521.68|19
1636503780000|2021-11-10 00:23:00|525.91|521.81|525.68|521.58|525.96|521.86|525.67|521.57|25
1636503790000|2021-11-10 00:23:10|525.67|521.57|525.72|521.62|525.81|521.71|525.67|521.57|21
1636503800000|2021-11-10 00:23:20|525.67|521.57|526.44|522.34|526.44|522.34|525.64|521.54|24
1636503810000|2021-11-10 00:23:30|526.31|522.21|525.89|521.79|526.44|522.34|525.89|521.79|31
1636503820000|2021-11-10 00:23:40|525.9|521.8|525.43|521.33|525.9|521.8|525.43|521.33|19
1636503830000|2021-11-10 00:23:50|525.46|521.36|525.41|521.31|525.49|521.39|525.37|521.27|23
1636503840000|2021-11-10 00:24:00|525.39|521.29|525.28|521.18|525.39|521.29|525.28|521.18|14
1636503850000|2021-11-10 00:24:10|525.27|521.17|525.22|521.12|525.27|521.17|525.13|521.03|19
1636503860000|2021-11-10 00:24:20|525.31|521.21|525.93|521.83|525.93|521.83|525.31|521.21|18
1636503870000|2021-11-10 00:24:30|526.08|521.98|525.83|521.73|526.29|522.19|525.83|521.73|19
1636503880000|2021-11-10 00:24:40|525.87|521.77|525.67|521.57|525.87|521.77|525.52|521.42|22
1636503890000|2021-11-10 00:24:50|525.64|521.54|525.44|521.34|525.64|521.54|525.41|521.31|23
1636503900000|2021-11-10 00:25:00|525.45|521.35|525.96|521.86|525.99|521.89|525.45|521.35|24
1636503910000|2021-11-10 00:25:10|525.97|521.87|526.21|522.11|526.28|522.18|525.86|521.76|21
1636503920000|2021-11-10 00:25:20|526.22|522.12|526.05|521.95|526.24|522.14|526.05|521.95|24
1636503930000|2021-11-10 00:25:30|526.04|521.94|526.49|522.39|526.49|522.39|526.03|521.93|24
1636503940000|2021-11-10 00:25:40|526.5|522.4|526.64|522.54|526.64|522.54|526.5|522.4|20
1636503950000|2021-11-10 00:25:50|526.83|522.73|526.77|522.67|526.88|522.78|526.61|522.51|27
1636503960000|2021-11-10 00:26:00|526.78|522.68|526.8|522.7|526.8|522.7|526.56|522.46|23
1636503970000|2021-11-10 00:26:10|526.79|522.69|527.2|523.1|527.2|523.1|526.77|522.67|19
1636503980000|2021-11-10 00:26:20|527.25|523.15|527.21|523.11|527.27|523.17|527.19|523.09|13
1636503990000|2021-11-10 00:26:30|527.23|523.13|527.65|523.55|527.65|523.55|527.23|523.13|15
1636504000000|2021-11-10 00:26:40|527.66|523.56|527.61|523.51|527.72|523.62|527.6|523.5|19
1636504010000|2021-11-10 00:26:50|527.6|523.5|527.74|523.64|527.76|523.66|527.56|523.46|21
1636504020000|2021-11-10 00:27:00|527.82|523.72|527.87|523.77|527.92|523.82|527.71|523.61|26
1636504030000|2021-11-10 00:27:10|527.89|523.79|528.14|524.04|528.14|524.04|527.81|523.71|27
1636504040000|2021-11-10 00:27:20|528.13|524.03|528.02|523.92|528.18|524.08|527.96|523.86|18
1636504050000|2021-11-10 00:27:30|528.05|523.95|527.99|523.89|528.1|524|527.96|523.86|10
1636504060000|2021-11-10 00:27:40|527.98|523.88|528.04|523.94|528.04|523.94|527.78|523.68|24
1636504070000|2021-11-10 00:27:50|528.03|523.93|527.82|523.72|528.1|524|527.58|523.48|28
1636504080000|2021-11-10 00:28:00|527.74|523.64|528.26|524.16|528.26|524.16|527.74|523.64|30
1636504090000|2021-11-10 00:28:10|528.27|524.17|528.85|524.75|529.01|524.91|528.27|524.17|25
1636504100000|2021-11-10 00:28:20|528.86|524.76|529.4|525.3|529.43|525.33|528.86|524.76|29
1636504110000|2021-11-10 00:28:30|529.26|525.16|529.98|525.88|530.14|526.04|529.26|525.16|27
1636504120000|2021-11-10 00:28:40|529.73|525.63|530.36|526.26|530.38|526.28|529.4|525.3|36
1636504130000|2021-11-10 00:28:50|530.21|526.11|529.82|525.72|530.26|526.16|529.82|525.72|35
1636504140000|2021-11-10 00:29:00|529.8|525.7|529.58|525.48|529.8|525.7|529.58|525.48|26
1636504150000|2021-11-10 00:29:10|529.57|525.47|529.7|525.6|529.7|525.6|529.53|525.43|25
1636504160000|2021-11-10 00:29:20|529.73|525.63|528.96|524.86|529.73|525.63|528.92|524.82|28
1636504170000|2021-11-10 00:29:30|528.93|524.83|529.7|525.6|529.7|525.6|528.93|524.83|26
1636504180000|2021-11-10 00:29:40|529.71|525.61|529.36|525.26|529.71|525.61|529.07|524.97|30
1636504190000|2021-11-10 00:29:50|529.33|525.23|529.06|524.96|529.35|525.25|529.06|524.96|22
1636504200000|2021-11-10 00:30:00|529.04|524.94|528.43|524.33|529.06|524.96|528.43|524.33|32
1636504210000|2021-11-10 00:30:10|528.42|524.32|527.85|523.75|528.42|524.32|527.85|523.75|35
1636504220000|2021-11-10 00:30:20|527.79|523.69|527.41|523.31|528.04|523.94|527.34|523.24|31
1636504230000|2021-11-10 00:30:30|527.37|523.27|527.1|523|527.41|523.31|527.1|523|25
1636504240000|2021-11-10 00:30:40|527.12|523.02|527.38|523.28|527.58|523.48|526.91|522.81|32
1636504250000|2021-11-10 00:30:50|527.31|523.21|527.94|523.84|527.94|523.84|527.15|523.05|34
1636504260000|2021-11-10 00:31:00|527.96|523.86|527.94|523.84|527.99|523.89|527.81|523.71|32
1636504270000|2021-11-10 00:31:10|527.95|523.85|527.81|523.71|528|523.9|527.76|523.66|27
1636504280000|2021-11-10 00:31:20|527.79|523.69|527.92|523.82|527.94|523.84|527.79|523.69|19
1636504290000|2021-11-10 00:31:30|527.9|523.8|527.89|523.79|527.95|523.85|527.89|523.79|9
1636504300000|2021-11-10 00:31:40|527.88|523.78|528.31|524.21|528.31|524.21|527.81|523.71|29
1636504310000|2021-11-10 00:31:50|528.21|524.11|528.16|524.06|528.33|524.23|528.15|524.05|23
1636504320000|2021-11-10 00:32:00|528.1|524|527.78|523.68|528.1|524|527.77|523.67|28
1636504330000|2021-11-10 00:32:10|527.77|523.67|527.33|523.23|527.81|523.71|527.33|523.23|24
1636504340000|2021-11-10 00:32:20|527.39|523.29|527.22|523.12|527.39|523.29|526.62|522.52|35
1636504350000|2021-11-10 00:32:30|527.18|523.08|527.01|522.91|527.3|523.2|527.01|522.91|34
1636504360000|2021-11-10 00:32:40|527.07|522.97|527|522.9|527.07|522.97|526.79|522.69|22
1636504370000|2021-11-10 00:32:50|527.03|522.93|527.09|522.99|527.35|523.25|526.99|522.89|31
1636504380000|2021-11-10 00:33:00|527.1|523|526.74|522.64|527.1|523|526.74|522.64|31
1636504390000|2021-11-10 00:33:10|526.75|522.65|526.16|522.06|526.75|522.65|526.15|522.05|21
1636504400000|2021-11-10 00:33:20|526.13|522.03|526.18|522.08|526.28|522.18|526.06|521.96|24
1636504410000|2021-11-10 00:33:30|526.26|522.16|526.38|522.28|526.38|522.28|526.25|522.15|10
1636504420000|2021-11-10 00:33:40|526.39|522.29|526.77|522.67|526.81|522.71|526.39|522.29|26
1636504430000|2021-11-10 00:33:50|526.45|522.35|525.81|521.71|526.45|522.35|525.8|521.7|20
1636504440000|2021-11-10 00:34:00|525.75|521.65|525.69|521.59|525.8|521.7|525.67|521.57|25
1636504450000|2021-11-10 00:34:10|525.7|521.6|526.69|522.59|526.76|522.66|525.7|521.6|21
1636504460000|2021-11-10 00:34:20|526.67|522.57|526.24|522.14|526.8|522.7|526.21|522.11|31
1636504470000|2021-11-10 00:34:30|526.22|522.12|525.98|521.88|526.22|522.12|525.96|521.86|19
1636504480000|2021-11-10 00:34:40|525.94|521.84|525.92|521.82|526.14|522.04|525.87|521.77|28
1636504490000|2021-11-10 00:34:50|525.84|521.74|525.22|521.12|525.84|521.74|525.22|521.12|31
1636504500000|2021-11-10 00:35:00|525.21|521.11|525.81|521.71|525.87|521.77|524.84|520.74|30
1636504510000|2021-11-10 00:35:10|525.71|521.61|525.23|521.13|525.82|521.72|525.23|521.13|33
1636504520000|2021-11-10 00:35:20|525.31|521.21|524.72|520.62|525.31|521.21|524.72|520.62|11
1636504530000|2021-11-10 00:35:30|524.91|520.81|524.81|520.71|524.99|520.89|524.78|520.68|31
1636504540000|2021-11-10 00:35:40|524.84|520.74|524.47|520.37|524.84|520.74|524.4|520.3|27
1636504550000|2021-11-10 00:35:50|524.42|520.32|524.85|520.75|524.85|520.75|524.39|520.29|21
1636504560000|2021-11-10 00:36:00|524.95|520.85|525.07|520.97|525.41|521.31|524.95|520.85|34
1636504570000|2021-11-10 00:36:10|525.09|520.99|525.15|521.05|525.15|521.05|524.6|520.5|28
1636504580000|2021-11-10 00:36:20|525.14|521.04|524.51|520.41|525.16|521.06|524.51|520.41|31
1636504590000|2021-11-10 00:36:30|524.5|520.4|524.02|519.92|524.56|520.46|524|519.9|24
1636504600000|2021-11-10 00:36:40|523.99|519.89|523.66|519.56|523.99|519.89|523.48|519.38|32
1636504610000|2021-11-10 00:36:50|523.61|519.51|523.54|519.44|523.84|519.74|523.5|519.4|32
1636504620000|2021-11-10 00:37:00|523.53|519.43|523.45|519.35|523.56|519.46|523.41|519.31|22
1636504630000|2021-11-10 00:37:10|523.43|519.33|523.39|519.29|523.5|519.4|523.31|519.21|27
1636504640000|2021-11-10 00:37:20|523.31|519.21|522.83|518.73|523.31|519.21|522.83|518.73|25
1636504650000|2021-11-10 00:37:30|522.82|518.72|522.54|518.44|522.82|518.72|522.52|518.42|22
1636504660000|2021-11-10 00:37:40|522.41|518.31|523.49|519.39|523.71|519.61|522.39|518.29|35
1636504670000|2021-11-10 00:37:50|523.48|519.38|522.72|518.62|523.48|519.38|522.61|518.51|35
1636504680000|2021-11-10 00:38:00|522.79|518.69|523.66|519.56|523.66|519.56|522.76|518.66|32
1636504690000|2021-11-10 00:38:10|523.68|519.58|523.57|519.47|523.84|519.74|523.57|519.47|26
1636504700000|2021-11-10 00:38:20|523.56|519.46|523.09|518.99|523.56|519.46|523.01|518.91|24
1636504710000|2021-11-10 00:38:30|523.12|519.02|522.56|518.46|523.15|519.05|522.53|518.43|28
1636504720000|2021-11-10 00:38:40|522.54|518.44|522.5|518.4|522.65|518.55|522.38|518.28|26
1636504730000|2021-11-10 00:38:50|522.46|518.36|522.61|518.51|522.84|518.74|522.46|518.36|27
1636504740000|2021-11-10 00:39:00|522.6|518.5|522.31|518.21|522.6|518.5|522.3|518.2|20
1636504750000|2021-11-10 00:39:10|522.32|518.22|521.65|517.55|522.34|518.24|521.37|517.27|29
1636504760000|2021-11-10 00:39:20|521.67|517.57|521.64|517.54|522.04|517.94|521.38|517.28|33
1636504770000|2021-11-10 00:39:30|521.63|517.53|521.45|517.35|521.77|517.67|521.45|517.35|30
1636504780000|2021-11-10 00:39:40|521.44|517.34|521.32|517.22|521.44|517.34|521.17|517.07|24
1636504790000|2021-11-10 00:39:50|521.3|517.2|520.82|516.72|521.33|517.23|520.8|516.7|28
1636504800000|2021-11-10 00:40:00|520.88|516.78|520.46|516.36|520.9|516.8|520.4|516.3|37
1636504810000|2021-11-10 00:40:10|520.58|516.48|521.09|516.99|521.09|516.99|520.42|516.32|31
1636504820000|2021-11-10 00:40:20|521.08|516.98|520.22|516.12|521.08|516.98|520.22|516.12|28
1636504830000|2021-11-10 00:40:30|520.17|516.07|519.95|515.85|520.17|516.07|519.87|515.77|37
1636504840000|2021-11-10 00:40:40|519.87|515.77|520.16|516.06|520.25|516.15|519.75|515.65|30
1636504850000|2021-11-10 00:40:50|520.18|516.08|519.73|515.63|520.19|516.09|519.73|515.63|29
1636504860000|2021-11-10 00:41:00|519.76|515.66|519.79|515.69|519.83|515.73|519.67|515.57|23
1636504870000|2021-11-10 00:41:10|519.78|515.68|519.41|515.31|519.78|515.68|519.41|515.31|25
1636504880000|2021-11-10 00:41:20|519.35|515.25|519.38|515.28|519.43|515.33|519.17|515.07|24
1636504890000|2021-11-10 00:41:30|519.39|515.29|519.16|515.06|519.39|515.29|519.13|515.03|24
1636504900000|2021-11-10 00:41:40|519.17|515.07|519.11|515.01|519.21|515.11|519.1|515|17
1636504910000|2021-11-10 00:41:50|519.12|515.02|517.83|513.73|519.12|515.02|517.83|513.73|30
1636504920000|2021-11-10 00:42:00|517.77|513.67|518.27|514.17|518.51|514.41|517.62|513.52|37
1636504930000|2021-11-10 00:42:10|518.23|514.13|518.14|514.04|518.38|514.28|517.86|513.76|33
1636504940000|2021-11-10 00:42:20|518.13|514.03|517.73|513.63|518.14|514.04|517.65|513.55|31
1636504950000|2021-11-10 00:42:30|517.68|513.58|517.08|512.98|517.68|513.58|517.05|512.95|34
1636504960000|2021-11-10 00:42:40|517.22|513.12|517.5|513.4|517.62|513.52|517.22|513.12|29
1636504970000|2021-11-10 00:42:50|517.48|513.38|517.7|513.6|517.74|513.64|517.48|513.38|32
1636504980000|2021-11-10 00:43:00|517.69|513.59|518.16|514.06|518.22|514.12|517.69|513.59|30
1636504990000|2021-11-10 00:43:10|518.13|514.03|518.78|514.68|518.78|514.68|518.08|513.98|24
1636505000000|2021-11-10 00:43:20|518.86|514.76|518.51|514.41|518.9|514.8|518.51|514.41|25
1636505010000|2021-11-10 00:43:30|518.49|514.39|518.3|514.2|518.52|514.42|518.3|514.2|28
1636505020000|2021-11-10 00:43:40|518.35|514.25|518.6|514.5|518.65|514.55|518.17|514.07|23
1636505030000|2021-11-10 00:43:50|518.61|514.51|518.5|514.4|518.61|514.51|518.3|514.2|21
1636505040000|2021-11-10 00:44:00|518.43|514.33|517.97|513.87|518.44|514.34|517.97|513.87|21
1636505050000|2021-11-10 00:44:10|517.98|513.88|517.5|513.4|517.99|513.89|517.29|513.19|31
1636505060000|2021-11-10 00:44:20|517.51|513.41|517.22|513.12|517.53|513.43|517.21|513.11|19
1636505070000|2021-11-10 00:44:30|517.21|513.11|516.79|512.69|517.21|513.11|516.77|512.67|21
1636505080000|2021-11-10 00:44:40|516.82|512.72|516.11|512.01|516.82|512.72|516.09|511.99|30
1636505090000|2021-11-10 00:44:50|516.06|511.96|515.84|511.74|516.11|512.01|515.84|511.74|26
1636505100000|2021-11-10 00:45:00|515.85|511.75|515.56|511.46|515.88|511.78|515.56|511.46|18
1636505110000|2021-11-10 00:45:10|515.53|511.43|515.61|511.51|515.7|511.6|515.53|511.43|20
1636505120000|2021-11-10 00:45:20|515.62|511.52|515.32|511.22|515.65|511.55|515.15|511.05|28
1636505130000|2021-11-10 00:45:30|515.27|511.17|515.07|510.97|515.28|511.18|515.07|510.97|17
1636505140000|2021-11-10 00:45:40|515.08|510.98|515.04|510.94|515.27|511.17|515.04|510.94|22
1636505150000|2021-11-10 00:45:50|515.07|510.97|515.21|511.11|515.21|511.11|514.97|510.87|20
1636505160000|2021-11-10 00:46:00|515.19|511.09|515.64|511.54|515.64|511.54|515.19|511.09|32
1636505170000|2021-11-10 00:46:10|515.66|511.56|515.63|511.53|515.66|511.56|515.46|511.36|25
1636505180000|2021-11-10 00:46:20|515.64|511.54|515.98|511.88|516.03|511.93|515.62|511.52|22
1636505190000|2021-11-10 00:46:30|515.99|511.89|515.6|511.5|516.15|512.05|515.6|511.5|23
1636505200000|2021-11-10 00:46:40|515.58|511.48|515.48|511.38|515.59|511.49|515.32|511.22|26
1636505210000|2021-11-10 00:46:50|515.34|511.24|514.6|510.5|515.34|511.24|514.6|510.5|35
1636505220000|2021-11-10 00:47:00|514.45|510.35|514.24|510.14|514.57|510.47|514.24|510.14|29
1636505230000|2021-11-10 00:47:10|514.19|510.09|513.99|509.89|514.24|510.14|513.97|509.87|23
1636505240000|2021-11-10 00:47:20|514.03|509.93|513.7|509.6|514.09|509.99|513.56|509.46|25
1636505250000|2021-11-10 00:47:30|513.69|509.59|513.48|509.38|513.78|509.68|513.43|509.33|33
1636505260000|2021-11-10 00:47:40|513.42|509.32|513.18|509.08|513.51|509.41|513.16|509.06|30
1636505270000|2021-11-10 00:47:50|513.17|509.07|513.58|509.48|513.58|509.48|512.95|508.85|37
1636505280000|2021-11-10 00:48:00|513.57|509.47|513.55|509.45|513.63|509.53|513.5|509.4|20
1636505290000|2021-11-10 00:48:10|513.56|509.46|513.71|509.61|513.82|509.72|513.56|509.46|27
1636505300000|2021-11-10 00:48:20|513.74|509.64|513.8|509.7|513.8|509.7|513.66|509.56|20
1636505310000|2021-11-10 00:48:30|513.82|509.72|513.27|509.17|513.82|509.72|513.27|509.17|29
1636505320000|2021-11-10 00:48:40|513.26|509.16|513.08|508.98|513.26|509.16|513.08|508.98|24
1636505330000|2021-11-10 00:48:50|513|508.9|512.89|508.79|513.14|509.04|512.73|508.63|32
1636505340000|2021-11-10 00:49:00|512.9|508.8|512.75|508.65|512.91|508.81|512.75|508.65|24
1636505350000|2021-11-10 00:49:10|512.74|508.64|513.56|509.46|513.56|509.46|512.67|508.57|33
1636505360000|2021-11-10 00:49:20|513.53|509.43|513.76|509.66|513.85|509.75|513.53|509.43|21
1636505370000|2021-11-10 00:49:30|513.71|509.61|513.71|509.61|513.78|509.68|513.58|509.48|29
1636505380000|2021-11-10 00:49:40|513.81|509.71|514.09|509.99|514.1|510|513.77|509.67|16
1636505390000|2021-11-10 00:49:50|514.11|510.01|514.29|510.19|514.31|510.21|514.07|509.97|27
1636505400000|2021-11-10 00:50:00|514.47|510.37|514.59|510.49|514.59|510.49|514.38|510.28|22
1636505410000|2021-11-10 00:50:10|514.61|510.51|514.72|510.62|514.75|510.65|514.6|510.5|28
1636505420000|2021-11-10 00:50:20|514.7|510.6|515.05|510.95|515.1|511|514.69|510.59|21
1636505430000|2021-11-10 00:50:30|515.07|510.97|514.78|510.68|515.08|510.98|514.78|510.68|13
1636505440000|2021-11-10 00:50:40|514.81|510.71|514.62|510.52|514.81|510.71|514.62|510.52|17
1636505450000|2021-11-10 00:50:50|514.61|510.51|513.91|509.81|514.61|510.51|513.88|509.78|23
1636505460000|2021-11-10 00:51:00|513.85|509.75|513.74|509.64|514|509.9|513.72|509.62|20
1636505470000|2021-11-10 00:51:10|513.73|509.63|513.7|509.6|513.75|509.65|513.61|509.51|21
1636505480000|2021-11-10 00:51:20|513.69|509.59|513.86|509.76|513.88|509.78|513.69|509.59|18
1636505490000|2021-11-10 00:51:30|513.79|509.69|513.6|509.5|513.8|509.7|513.6|509.5|13
1636505500000|2021-11-10 00:51:40|513.64|509.54|513.7|509.6|513.72|509.62|513.64|509.54|10
1636505510000|2021-11-10 00:51:50|513.71|509.61|513.6|509.5|513.72|509.62|513.58|509.48|17
1636505520000|2021-11-10 00:52:00|513.61|509.51|514.63|510.53|514.64|510.54|513.59|509.49|28
1636505530000|2021-11-10 00:52:10|514.62|510.52|514.39|510.29|514.63|510.53|514.39|510.29|22
1636505540000|2021-11-10 00:52:20|514.38|510.28|515|510.9|515|510.9|514.32|510.22|26
1636505550000|2021-11-10 00:52:30|515.01|510.91|515.01|510.91|515.05|510.95|514.94|510.84|18
1636505560000|2021-11-10 00:52:40|515.04|510.94|515.31|511.21|515.31|511.21|515.02|510.92|17
1636505570000|2021-11-10 00:52:50|515.3|511.2|515.62|511.52|515.68|511.58|515.3|511.2|25
1636505580000|2021-11-10 00:53:00|515.61|511.51|516.1|512|516.1|512|515.61|511.51|27
1636505590000|2021-11-10 00:53:10|516.11|512.01|516.24|512.14|516.26|512.16|516.09|511.99|18
1636505600000|2021-11-10 00:53:20|516.23|512.13|516.04|511.94|516.26|512.16|516.01|511.91|26
1636505610000|2021-11-10 00:53:30|516.08|511.98|516.3|512.2|516.3|512.2|516.08|511.98|18
1636505620000|2021-11-10 00:53:40|516.29|512.19|516.17|512.07|516.39|512.29|516.17|512.07|24
1636505630000|2021-11-10 00:53:50|516.18|512.08|516.23|512.13|516.3|512.2|516.14|512.04|28
1636505640000|2021-11-10 00:54:00|516.19|512.09|515.99|511.89|516.19|512.09|515.89|511.79|19
1636505650000|2021-11-10 00:54:10|516|511.9|516.28|512.18|516.28|512.18|516|511.9|14
1636505660000|2021-11-10 00:54:20|516.29|512.19|516.71|512.61|516.76|512.66|516.29|512.19|31
1636505670000|2021-11-10 00:54:30|516.7|512.6|516.43|512.33|516.7|512.6|516.43|512.33|19
1636505680000|2021-11-10 00:54:40|516.42|512.32|516.6|512.5|516.7|512.6|516.42|512.32|22
1636505690000|2021-11-10 00:54:50|516.61|512.51|516.67|512.57|516.67|512.57|516.37|512.27|21
1636505700000|2021-11-10 00:55:00|516.58|512.48|516.68|512.58|516.74|512.64|516.58|512.48|15
1636505710000|2021-11-10 00:55:10|516.67|512.57|516.64|512.54|516.69|512.59|516.62|512.52|18
1636505720000|2021-11-10 00:55:20|516.67|512.57|516.74|512.64|516.74|512.64|516.63|512.53|11
1636505730000|2021-11-10 00:55:30|516.73|512.63|516.61|512.51|516.8|512.7|516.56|512.46|20
1636505740000|2021-11-10 00:55:40|516.62|512.52|516.57|512.47|516.63|512.53|516.48|512.38|15
1636505750000|2021-11-10 00:55:50|516.59|512.49|516.54|512.44|516.59|512.49|516.46|512.36|19
1636505760000|2021-11-10 00:56:00|516.53|512.43|516.11|512.01|516.53|512.43|516.1|512|18
1636505770000|2021-11-10 00:56:10|516.1|512|515.22|511.12|516.11|512.01|515.21|511.11|23
1636505780000|2021-11-10 00:56:20|515.21|511.11|514.7|510.6|515.23|511.13|514.67|510.57|24
1636505790000|2021-11-10 00:56:30|514.78|510.68|514.89|510.79|514.95|510.85|514.46|510.36|19
1636505800000|2021-11-10 00:56:40|514.94|510.84|514.85|510.75|515.11|511.01|514.75|510.65|14
1636505810000|2021-11-10 00:56:50|514.77|510.67|515.26|511.16|515.3|511.2|514.75|510.65|21
1636505820000|2021-11-10 00:57:00|515.27|511.17|515.77|511.67|515.78|511.68|515.27|511.17|28
1636505830000|2021-11-10 00:57:10|515.75|511.65|515.32|511.22|515.75|511.65|515.32|511.22|21
1636505840000|2021-11-10 00:57:20|515.31|511.21|515.32|511.22|515.35|511.25|514.93|510.83|32
1636505850000|2021-11-10 00:57:30|515.33|511.23|514.99|510.89|515.4|511.3|514.97|510.87|26
1636505860000|2021-11-10 00:57:40|514.95|510.85|514.65|510.55|514.95|510.85|514.65|510.55|25
1636505870000|2021-11-10 00:57:50|514.66|510.56|514.5|510.4|514.66|510.56|514.5|510.4|18
1636505880000|2021-11-10 00:58:00|514.51|510.41|514.48|510.38|514.52|510.42|514.44|510.34|17
1636505890000|2021-11-10 00:58:10|515.02|510.92|516.88|512.78|517.11|513.01|515.02|510.92|36
1636505900000|2021-11-10 00:58:20|516.73|512.63|517.18|513.08|517.2|513.1|516.73|512.63|33
1636505910000|2021-11-10 00:58:30|517.23|513.13|516.83|512.73|517.28|513.18|516.83|512.73|28
1636505920000|2021-11-10 00:58:40|516.84|512.74|516.85|512.75|516.88|512.78|516.62|512.52|23
1636505930000|2021-11-10 00:58:50|516.84|512.74|517.69|513.59|517.98|513.88|516.78|512.68|33
1636505940000|2021-11-10 00:59:00|517.59|513.49|517.3|513.2|517.73|513.63|517.3|513.2|31
1636505950000|2021-11-10 00:59:10|517.26|513.16|516.93|512.83|517.52|513.42|516.87|512.77|37
1636505960000|2021-11-10 00:59:20|516.9|512.8|517.17|513.07|517.21|513.11|516.83|512.73|31
1636505970000|2021-11-10 00:59:30|517.16|513.06|517.59|513.49|517.6|513.5|517.16|513.06|29
1636505980000|2021-11-10 00:59:40|517.6|513.5|517.73|513.63|517.85|513.75|517.58|513.48|34
1636505990000|2021-11-10 00:59:50|517.91|513.81|517.82|513.72|517.91|513.81|517.78|513.68|21
1636506000000|2021-11-10 01:00:00|517.83|513.73|516.98|512.88|517.83|513.73|516.89|512.79|30
1636506010000|2021-11-10 01:00:10|517|512.9|516.86|512.76|517.17|513.07|516.86|512.76|23
1636506020000|2021-11-10 01:00:20|516.8|512.7|516.17|512.07|516.8|512.7|516.11|512.01|26
1636506030000|2021-11-10 01:00:30|516.16|512.06|515.95|511.85|516.18|512.08|515.95|511.85|24
1636506040000|2021-11-10 01:00:40|515.96|511.86|516|511.9|516|511.9|515.65|511.55|30
1636506050000|2021-11-10 01:00:50|516.01|511.91|515.66|511.56|516.1|512|515.66|511.56|27
1636506060000|2021-11-10 01:01:00|515.6|511.5|515.06|510.96|515.62|511.52|515.06|510.96|25
1636506070000|2021-11-10 01:01:10|515.05|510.95|514.61|510.51|515.06|510.96|514.5|510.4|25
1636506080000|2021-11-10 01:01:20|514.63|510.53|514.87|510.77|515|510.9|514.63|510.53|17
1636506090000|2021-11-10 01:01:30|514.89|510.79|514.56|510.46|514.92|510.82|514.5|510.4|22
1636506100000|2021-11-10 01:01:40|514.54|510.44|514.54|510.44|514.73|510.63|514.5|510.4|28
1636506110000|2021-11-10 01:01:50|514.53|510.43|514.59|510.49|514.74|510.64|514.53|510.43|24
1636506120000|2021-11-10 01:02:00|514.57|510.47|515.09|510.99|515.21|511.11|514.55|510.45|27
1636506130000|2021-11-10 01:02:10|515.1|511|514.59|510.49|515.35|511.25|514.59|510.49|32
1636506140000|2021-11-10 01:02:20|514.56|510.46|514.21|510.11|514.56|510.46|514.2|510.1|23
1636506150000|2021-11-10 01:02:30|514.2|510.1|514.44|510.34|514.58|510.48|514.2|510.1|25
1636506160000|2021-11-10 01:02:40|514.45|510.35|514.16|510.06|514.45|510.35|514.16|510.06|25
1636506170000|2021-11-10 01:02:50|514.14|510.04|513.93|509.83|514.16|510.06|513.93|509.83|24
1636506180000|2021-11-10 01:03:00|513.92|509.82|514.04|509.94|514.04|509.94|513.8|509.7|27
1636506190000|2021-11-10 01:03:10|514.07|509.97|513.74|509.64|514.08|509.98|513.73|509.63|25
1636506200000|2021-11-10 01:03:20|513.75|509.65|514.46|510.36|514.49|510.39|513.67|509.57|24
1636506210000|2021-11-10 01:03:30|514.43|510.33|513.89|509.79|514.47|510.37|513.89|509.79|25
1636506220000|2021-11-10 01:03:40|513.88|509.78|514.23|510.13|514.23|510.13|513.75|509.65|26
1636506230000|2021-11-10 01:03:50|514.14|510.04|513.83|509.73|514.14|510.04|513.83|509.73|25
1636506240000|2021-11-10 01:04:00|513.84|509.74|514.14|510.04|514.14|510.04|513.73|509.63|25
1636506250000|2021-11-10 01:04:10|514.15|510.05|514.07|509.97|514.15|510.05|514.05|509.95|17
1636506260000|2021-11-10 01:04:20|514.08|509.98|514.17|510.07|514.18|510.08|514.08|509.98|12
1636506270000|2021-11-10 01:04:30|514.16|510.06|514.12|510.02|514.16|510.06|514.12|510.02|4
1636506280000|2021-11-10 01:04:40|514.11|510.01|514.06|509.96|514.12|510.02|514.02|509.92|12
1636506290000|2021-11-10 01:04:50|514.05|509.95|514.62|510.52|514.64|510.54|514.05|509.95|29
1636506300000|2021-11-10 01:05:00|514.59|510.49|514.8|510.7|514.92|510.82|514.51|510.41|27
1636506310000|2021-11-10 01:05:10|514.81|510.71|514.78|510.68|514.89|510.79|514.64|510.54|26
1636506320000|2021-11-10 01:05:20|514.77|510.67|515.08|510.98|515.12|511.02|514.76|510.66|25
1636506330000|2021-11-10 01:05:30|515.17|511.07|515.28|511.18|515.42|511.32|515.17|511.07|26
1636506340000|2021-11-10 01:05:40|515.29|511.19|514.92|510.82|515.29|511.19|514.87|510.77|21
1636506350000|2021-11-10 01:05:50|514.89|510.79|515.5|511.4|515.5|511.4|514.87|510.77|29
1636506360000|2021-11-10 01:06:00|515.54|511.44|515.76|511.66|515.78|511.68|515.54|511.44|15
1636506370000|2021-11-10 01:06:10|515.78|511.68|515.8|511.7|515.86|511.76|515.75|511.65|10
1636506380000|2021-11-10 01:06:20|515.81|511.71|515.91|511.81|515.93|511.83|515.81|511.71|19
1636506390000|2021-11-10 01:06:30|516.02|511.92|516.39|512.29|516.39|512.29|516.02|511.92|24
1636506400000|2021-11-10 01:06:40|516.43|512.33|516.54|512.44|516.56|512.46|516.36|512.26|20
1636506410000|2021-11-10 01:06:50|516.55|512.45|516.67|512.57|516.86|512.76|516.51|512.41|29
1636506420000|2021-11-10 01:07:00|516.71|512.61|516.7|512.6|516.74|512.64|516.64|512.54|25
1636506430000|2021-11-10 01:07:10|516.71|512.61|516.69|512.59|516.86|512.76|516.67|512.57|28
1636506440000|2021-11-10 01:07:20|516.66|512.56|516.35|512.25|516.66|512.56|516.34|512.24|26
1636506450000|2021-11-10 01:07:30|516.36|512.26|516.52|512.42|516.53|512.43|516.34|512.24|22
1636506460000|2021-11-10 01:07:40|516.51|512.41|516.6|512.5|516.6|512.5|516.43|512.33|24
1636506470000|2021-11-10 01:07:50|516.61|512.51|516.71|512.61|516.71|512.61|516.59|512.49|14
1636506480000|2021-11-10 01:08:00|516.7|512.6|516.7|512.6|516.83|512.73|516.68|512.58|18
1636506490000|2021-11-10 01:08:10|516.69|512.59|516.66|512.56|516.73|512.63|516.62|512.52|19
1636506500000|2021-11-10 01:08:20|516.69|512.59|516.76|512.66|516.77|512.67|516.69|512.59|10
1636506510000|2021-11-10 01:08:30|516.75|512.65|516.83|512.73|516.85|512.75|516.72|512.62|13
1636506520000|2021-11-10 01:08:40|516.85|512.75|517.82|513.72|517.82|513.72|516.85|512.75|23
1636506530000|2021-11-10 01:08:50|517.88|513.78|517.89|513.79|517.93|513.83|517.8|513.7|25
1636506540000|2021-11-10 01:09:00|517.9|513.8|517.65|513.55|517.92|513.82|517.65|513.55|23
1636506550000|2021-11-10 01:09:10|517.66|513.56|517.45|513.35|517.79|513.69|517.45|513.35|27
1636506560000|2021-11-10 01:09:20|517.44|513.34|517.48|513.38|517.48|513.38|517.41|513.31|9
1636506570000|2021-11-10 01:09:30|517.5|513.4|517.69|513.59|517.85|513.75|517.5|513.4|30
1636506580000|2021-11-10 01:09:40|517.75|513.65|517.63|513.53|517.82|513.72|517.55|513.45|20
1636506590000|2021-11-10 01:09:50|517.59|513.49|517.49|513.39|517.74|513.64|517.49|513.39|19
1636506600000|2021-11-10 01:10:00|517.38|513.28|517.39|513.29|517.56|513.46|517.38|513.28|23
1636506610000|2021-11-10 01:10:10|517.36|513.26|517.73|513.63|517.73|513.63|517.36|513.26|28
1636506620000|2021-11-10 01:10:20|517.69|513.59|517.84|513.74|517.85|513.75|517.69|513.59|21
1636506630000|2021-11-10 01:10:30|517.89|513.79|518.1|514|518.14|514.04|517.89|513.79|12
1636506640000|2021-11-10 01:10:40|518.12|514.02|518.19|514.09|518.23|514.13|518.04|513.94|19
1636506650000|2021-11-10 01:10:50|518.18|514.08|518.22|514.12|518.24|514.14|518.16|514.06|13
1636506660000|2021-11-10 01:11:00|518.2|514.1|518.33|514.23|518.36|514.26|518.2|514.1|20
1636506670000|2021-11-10 01:11:10|518.37|514.27|518.55|514.45|518.58|514.48|518.37|514.27|14
1636506680000|2021-11-10 01:11:20|518.54|514.44|518.48|514.38|518.56|514.46|518.45|514.35|19
1636506690000|2021-11-10 01:11:30|518.47|514.37|518.52|514.42|518.53|514.43|518.47|514.37|20
1636506700000|2021-11-10 01:11:40|518.48|514.38|518.58|514.48|518.6|514.5|518.48|514.38|13
1636506710000|2021-11-10 01:11:50|518.63|514.53|518.61|514.51|518.63|514.53|518.58|514.48|5
1636506720000|2021-11-10 01:12:00|518.68|514.58|518.31|514.21|518.68|514.58|518.31|514.21|17
1636506730000|2021-11-10 01:12:10|518.32|514.22|518.13|514.03|518.35|514.25|518.12|514.02|18
1636506740000|2021-11-10 01:12:20|518.11|514.01|518.04|513.94|518.18|514.08|518.04|513.94|12
1636506750000|2021-11-10 01:12:30|518.05|513.95|517.93|513.83|518.07|513.97|517.93|513.83|16
1636506760000|2021-11-10 01:12:40|517.94|513.84|518.19|514.09|518.21|514.11|517.92|513.82|25
1636506770000|2021-11-10 01:12:50|518.18|514.08|517.87|513.77|518.22|514.12|517.87|513.77|28
1636506780000|2021-11-10 01:13:00|517.88|513.78|517.77|513.67|517.9|513.8|517.75|513.65|18
1636506790000|2021-11-10 01:13:10|517.75|513.65|517.77|513.67|517.77|513.67|517.71|513.61|6
1636506800000|2021-11-10 01:13:20|517.76|513.66|517.69|513.59|517.83|513.73|517.69|513.59|8
1636506810000|2021-11-10 01:13:30|517.68|513.58|517.71|513.61|517.71|513.61|517.64|513.54|17
1636506820000|2021-11-10 01:13:40|517.73|513.63|517.69|513.59|517.75|513.65|517.64|513.54|16
1636506830000|2021-11-10 01:13:50|517.7|513.6|517.46|513.36|517.81|513.71|517.45|513.35|24
1636506840000|2021-11-10 01:14:00|517.45|513.35|517.33|513.23|517.48|513.38|517.33|513.23|14
1636506850000|2021-11-10 01:14:10|517.32|513.22|517.92|513.82|517.92|513.82|517.3|513.2|17
1636506860000|2021-11-10 01:14:20|517.91|513.81|517.96|513.86|517.98|513.88|517.91|513.81|10
1636506870000|2021-11-10 01:14:30|517.97|513.87|517.9|513.8|518.01|513.91|517.83|513.73|15
1636506880000|2021-11-10 01:14:40|517.87|513.77|517.7|513.6|517.93|513.83|517.66|513.56|20
1636506890000|2021-11-10 01:14:50|517.72|513.62|517.84|513.74|517.84|513.74|517.67|513.57|11
1636506900000|2021-11-10 01:15:00|517.87|513.77|517.86|513.76|517.96|513.86|517.85|513.75|17
1636506910000|2021-11-10 01:15:10|517.84|513.74|517.76|513.66|517.96|513.86|517.76|513.66|20
1636506920000|2021-11-10 01:15:20|517.69|513.59|517.89|513.79|517.91|513.81|517.61|513.51|20
1636506930000|2021-11-10 01:15:30|517.92|513.82|518.06|513.96|518.06|513.96|517.79|513.69|18
1636506940000|2021-11-10 01:15:40|518.03|513.93|518.25|514.15|518.26|514.16|518.03|513.93|16
1636506950000|2021-11-10 01:15:50|518.35|514.25|518.35|514.25|518.42|514.32|518.35|514.25|13
1636506960000|2021-11-10 01:16:00|518.4|514.3|518.15|514.05|518.48|514.38|518.15|514.05|19
1636506970000|2021-11-10 01:16:10|518.12|514.02|518.07|513.97|518.13|514.03|518.07|513.97|14
1636506980000|2021-11-10 01:16:20|518.06|513.96|517.71|513.61|518.06|513.96|517.68|513.58|18
1636506990000|2021-11-10 01:16:30|517.72|513.62|517.55|513.45|517.73|513.63|517.55|513.45|16
1636507000000|2021-11-10 01:16:40|517.54|513.44|517.34|513.24|517.55|513.45|517.33|513.23|12
1636507010000|2021-11-10 01:16:50|517.35|513.25|517.43|513.33|517.43|513.33|517.34|513.24|8
1636507020000|2021-11-10 01:17:00|517.41|513.31|517.13|513.03|517.41|513.31|517.11|513.01|18
1636507030000|2021-11-10 01:17:10|517.12|513.02|517.12|513.02|517.2|513.1|517.05|512.95|21
1636507040000|2021-11-10 01:17:20|517.13|513.03|517.37|513.27|517.38|513.28|517.1|513|24
1636507050000|2021-11-10 01:17:30|517.48|513.38|517.77|513.67|517.78|513.68|517.48|513.38|21
1636507060000|2021-11-10 01:17:40|517.72|513.62|517.59|513.49|517.73|513.63|517.49|513.39|18
1636507070000|2021-11-10 01:17:50|517.61|513.51|517.55|513.45|517.62|513.52|517.5|513.4|19
1636507080000|2021-11-10 01:18:00|517.54|513.44|517.51|513.41|517.54|513.44|517.49|513.39|12
1636507090000|2021-11-10 01:18:10|517.49|513.39|517.48|513.38|517.49|513.39|517.46|513.36|5
1636507100000|2021-11-10 01:18:20|517.47|513.37|517.52|513.42|517.53|513.43|517.47|513.37|11
1636507110000|2021-11-10 01:18:30|517.53|513.43|517.92|513.82|517.93|513.83|517.47|513.37|22
1636507120000|2021-11-10 01:18:40|517.93|513.83|517.67|513.57|517.93|513.83|517.65|513.55|16
1636507130000|2021-11-10 01:18:50|517.6|513.5|518.13|514.03|518.13|514.03|517.56|513.46|15
1636507140000|2021-11-10 01:19:00|518.06|513.96|518.06|513.96|518.21|514.11|518.06|513.96|13
1636507150000|2021-11-10 01:19:10|518.08|513.98|518.23|514.13|518.24|514.14|518.08|513.98|16
1636507160000|2021-11-10 01:19:20|518.28|514.18|518.28|514.18|518.3|514.2|518.25|514.15|16
1636507170000|2021-11-10 01:19:30|518.27|514.17|518.2|514.1|518.29|514.19|518.2|514.1|8
1636507180000|2021-11-10 01:19:40|518.22|514.12|518.43|514.33|518.43|514.33|518.17|514.07|21
1636507190000|2021-11-10 01:19:50|518.47|514.37|518.99|514.89|518.99|514.89|518.46|514.36|26
1636507200000|2021-11-10 01:20:00|518.96|514.86|519|514.9|519.1|515|518.96|514.86|23
1636507210000|2021-11-10 01:20:10|519.02|514.92|519.07|514.97|519.07|514.97|519.02|514.92|10
1636507220000|2021-11-10 01:20:20|519.05|514.95|519.05|514.95|519.08|514.98|519.02|514.92|12
1636507230000|2021-11-10 01:20:30|519.08|514.98|519.29|515.19|519.32|515.22|519.08|514.98|8
1636507240000|2021-11-10 01:20:40|519.34|515.24|518.66|514.56|519.34|515.24|518.62|514.52|25
1636507250000|2021-11-10 01:20:50|518.63|514.53|518.83|514.73|518.83|514.73|518.6|514.5|17
1636507260000|2021-11-10 01:21:00|518.84|514.74|518.97|514.87|518.98|514.88|518.84|514.74|19
1636507270000|2021-11-10 01:21:10|518.96|514.86|518.98|514.88|519.03|514.93|518.93|514.83|20
1636507280000|2021-11-10 01:21:20|518.99|514.89|518.99|514.89|518.99|514.89|518.96|514.86|9
1636507290000|2021-11-10 01:21:30|519|514.9|519.01|514.91|519.01|514.91|518.98|514.88|4
1636507300000|2021-11-10 01:21:40|519|514.9|518.95|514.85|519|514.9|518.93|514.83|13
1636507310000|2021-11-10 01:21:50|518.96|514.86|518.73|514.63|518.97|514.87|518.64|514.54|26
1636507320000|2021-11-10 01:22:00|518.75|514.65|518.65|514.55|518.77|514.67|518.65|514.55|14
1636507330000|2021-11-10 01:22:10|518.64|514.54|518.7|514.6|518.7|514.6|518.56|514.46|18
1636507340000|2021-11-10 01:22:20|518.68|514.58|518.6|514.5|518.68|514.58|518.6|514.5|15
1636507350000|2021-11-10 01:22:30|518.59|514.49|518.2|514.1|518.59|514.49|518.18|514.08|23
1636507360000|2021-11-10 01:22:40|518.21|514.11|517.95|513.85|518.21|514.11|517.95|513.85|20
1636507370000|2021-11-10 01:22:50|517.9|513.8|517.95|513.85|517.98|513.88|517.87|513.77|16
1636507380000|2021-11-10 01:23:00|517.93|513.83|517.76|513.66|517.94|513.84|517.74|513.64|24
1636507390000|2021-11-10 01:23:10|517.75|513.65|517.64|513.54|517.75|513.65|517.64|513.54|15
1636507400000|2021-11-10 01:23:20|517.67|513.57|517.63|513.53|517.67|513.57|517.62|513.52|15
1636507410000|2021-11-10 01:23:30|517.64|513.54|517.94|513.84|517.94|513.84|517.64|513.54|11
1636507420000|2021-11-10 01:23:40|517.93|513.83|517.89|513.79|517.93|513.83|517.88|513.78|6
1636507430000|2021-11-10 01:23:50|517.9|513.8|517.89|513.79|517.9|513.8|517.87|513.77|3
1636507440000|2021-11-10 01:24:00|517.88|513.78|517.62|513.52|517.88|513.78|517.61|513.51|14
1636507450000|2021-11-10 01:24:10|517.56|513.46|517.39|513.29|517.58|513.48|517.35|513.25|19
1636507460000|2021-11-10 01:24:20|517.38|513.28|517.33|513.23|517.38|513.28|517.22|513.12|20
1636507470000|2021-11-10 01:24:30|517.27|513.17|517.65|513.55|517.67|513.57|517.27|513.17|22
1636507480000|2021-11-10 01:24:40|517.66|513.56|517.46|513.36|517.67|513.57|517.46|513.36|19
1636507490000|2021-11-10 01:24:50|517.48|513.38|517.43|513.33|517.48|513.38|517.38|513.28|14
1636507500000|2021-11-10 01:25:00|517.4|513.3|517.25|513.15|517.4|513.3|517.2|513.1|17
1636507510000|2021-11-10 01:25:10|517.26|513.16|517.23|513.13|517.32|513.22|517.16|513.06|16
1636507520000|2021-11-10 01:25:20|517.21|513.11|517.24|513.14|517.25|513.15|517.21|513.11|10
1636507530000|2021-11-10 01:25:30|517.23|513.13|517.61|513.51|517.61|513.51|517.23|513.13|11
1636507540000|2021-11-10 01:25:40|517.58|513.48|517.75|513.65|517.77|513.67|517.5|513.4|25
1636507550000|2021-11-10 01:25:50|517.73|513.63|517.9|513.8|517.9|513.8|517.73|513.63|5
1636507560000|2021-11-10 01:26:00|517.89|513.79|517.79|513.69|517.9|513.8|517.73|513.63|19
1636507570000|2021-11-10 01:26:10|517.81|513.71|517.92|513.82|517.93|513.83|517.81|513.71|11
1636507580000|2021-11-10 01:26:20|517.83|513.73|517.79|513.69|517.9|513.8|517.71|513.61|18
1636507590000|2021-11-10 01:26:30|517.76|513.66|518.08|513.98|518.08|513.98|517.76|513.66|14
1636507600000|2021-11-10 01:26:40|518.11|514.01|518.16|514.06|518.36|514.26|518.04|513.94|15
1636507610000|2021-11-10 01:26:50|518.22|514.12|518.61|514.51|518.72|514.62|518.16|514.06|18
1636507620000|2021-11-10 01:27:00|518.62|514.52|518.8|514.7|518.8|514.7|518.58|514.48|18
1636507630000|2021-11-10 01:27:10|518.79|514.69|518.65|514.55|518.81|514.71|518.64|514.54|12
1636507640000|2021-11-10 01:27:20|518.64|514.54|518.45|514.35|518.64|514.54|518.45|514.35|16
1636507650000|2021-11-10 01:27:30|518.46|514.36|518.43|514.33|518.5|514.4|518.35|514.25|22
1636507660000|2021-11-10 01:27:40|518.44|514.34|518.19|514.09|518.47|514.37|518.18|514.08|13
1636507670000|2021-11-10 01:27:50|518.22|514.12|518.55|514.45|518.55|514.45|518.21|514.11|22
1636507680000|2021-11-10 01:28:00|518.56|514.46|518.75|514.65|518.78|514.68|518.54|514.44|18
1636507690000|2021-11-10 01:28:10|518.73|514.63|518.63|514.53|518.73|514.63|518.63|514.53|17
1636507700000|2021-11-10 01:28:20|518.62|514.52|518.65|514.55|518.65|514.55|518.61|514.51|17
1636507710000|2021-11-10 01:28:30|518.66|514.56|518.93|514.83|518.93|514.83|518.65|514.55|26
1636507720000|2021-11-10 01:28:40|518.95|514.85|519.33|515.23|519.34|515.24|518.94|514.84|21
1636507730000|2021-11-10 01:28:50|519.35|515.25|519.4|515.3|519.4|515.3|519.35|515.25|8
1636507740000|2021-11-10 01:29:00|519.39|515.29|519.77|515.67|519.78|515.68|519.37|515.27|21
1636507750000|2021-11-10 01:29:10|519.72|515.62|519.87|515.77|519.89|515.79|519.71|515.61|19
1636507760000|2021-11-10 01:29:20|519.9|515.8|520.15|516.05|520.15|516.05|519.89|515.79|25
1636507770000|2021-11-10 01:29:30|520.23|516.13|520.46|516.36|520.66|516.56|520.21|516.11|26
1636507780000|2021-11-10 01:29:40|520.32|516.22|520.48|516.38|520.48|516.38|520.31|516.21|20
1636507790000|2021-11-10 01:29:50|520.47|516.37|520.55|516.45|520.55|516.45|520.42|516.32|19
1636507800000|2021-11-10 01:30:00|520.54|516.44|520.63|516.53|520.63|516.53|520.48|516.38|19
1636507810000|2021-11-10 01:30:10|520.67|516.57|520.8|516.7|520.94|516.84|520.67|516.57|23
1636507820000|2021-11-10 01:30:20|520.77|516.67|520.36|516.26|520.77|516.67|520.35|516.25|23
1636507830000|2021-11-10 01:30:30|520.41|516.31|520.04|515.94|520.51|516.41|520.04|515.94|23
1636507840000|2021-11-10 01:30:40|520.05|515.95|519.85|515.75|520.05|515.95|519.78|515.68|30
1636507850000|2021-11-10 01:30:50|519.88|515.78|520.03|515.93|520.03|515.93|519.81|515.71|22
1636507860000|2021-11-10 01:31:00|520.04|515.94|520.12|516.02|520.29|516.19|520.04|515.94|28
1636507870000|2021-11-10 01:31:10|520.11|516.01|519.66|515.56|520.11|516.01|519.66|515.56|19
1636507880000|2021-11-10 01:31:20|519.65|515.55|519.75|515.65|519.83|515.73|519.54|515.44|17
1636507890000|2021-11-10 01:31:30|519.76|515.66|519.81|515.71|519.9|515.8|519.72|515.62|22
1636507900000|2021-11-10 01:31:40|519.83|515.73|519.72|515.62|519.84|515.74|519.66|515.56|23
1636507910000|2021-11-10 01:31:50|519.71|515.61|519.4|515.3|519.71|515.61|519.35|515.25|29
1636507920000|2021-11-10 01:32:00|519.46|515.36|519.24|515.14|519.46|515.36|519.23|515.13|22
1636507930000|2021-11-10 01:32:10|519.25|515.15|519.26|515.16|519.27|515.17|519.24|515.14|18
1636507940000|2021-11-10 01:32:20|519.28|515.18|519.29|515.19|519.4|515.3|519.26|515.16|23
1636507950000|2021-11-10 01:32:30|519.28|515.18|519.03|514.93|519.35|515.25|518.99|514.89|24
1636507960000|2021-11-10 01:32:40|519.01|514.91|518.6|514.5|519.01|514.91|518.59|514.49|21
1636507970000|2021-11-10 01:32:50|518.59|514.49|518.31|514.21|518.62|514.52|518.31|514.21|31
1636507980000|2021-11-10 01:33:00|518.3|514.2|518.6|514.5|518.68|514.58|518.3|514.2|24
1636507990000|2021-11-10 01:33:10|518.59|514.49|519.34|515.24|519.34|515.24|518.56|514.46|25
1636508000000|2021-11-10 01:33:20|519.37|515.27|519.58|515.48|519.58|515.48|519.36|515.26|26
1636508010000|2021-11-10 01:33:30|519.6|515.5|519.55|515.45|519.6|515.5|519.47|515.37|8
1636508020000|2021-11-10 01:33:40|519.57|515.47|520.03|515.93|520.11|516.01|519.56|515.46|23
1636508030000|2021-11-10 01:33:50|520.05|515.95|519.71|515.61|520.05|515.95|519.68|515.58|24
1636508040000|2021-11-10 01:34:00|519.77|515.67|519.95|515.85|519.95|515.85|519.73|515.63|17
1636508050000|2021-11-10 01:34:10|519.94|515.84|519.94|515.84|519.95|515.85|519.9|515.8|12
1636508060000|2021-11-10 01:34:20|519.92|515.82|520.13|516.03|520.13|516.03|519.9|515.8|18
1636508070000|2021-11-10 01:34:30|520.1|516|520.36|516.26|520.36|516.26|520.1|516|16
1636508080000|2021-11-10 01:34:40|520.38|516.28|520.62|516.52|520.62|516.52|520.38|516.28|15
1636508090000|2021-11-10 01:34:50|520.6|516.5|520.85|516.75|520.89|516.79|520.6|516.5|20
1636508100000|2021-11-10 01:35:00|520.83|516.73|520.71|516.61|520.89|516.79|520.67|516.57|19
1636508110000|2021-11-10 01:35:10|520.72|516.62|520.84|516.74|520.87|516.77|520.72|516.62|12
1636508120000|2021-11-10 01:35:20|520.86|516.76|520.89|516.79|520.89|516.79|520.86|516.76|3
1636508130000|2021-11-10 01:35:30|520.91|516.81|521.25|517.15|521.25|517.15|520.87|516.77|15
1636508140000|2021-11-10 01:35:40|521.22|517.12|521.16|517.06|521.31|517.21|521.16|517.06|20
1636508150000|2021-11-10 01:35:50|521.13|517.03|520.82|516.72|521.21|517.11|520.82|516.72|17
1636508160000|2021-11-10 01:36:00|520.79|516.69|520.97|516.87|520.97|516.87|520.78|516.68|19
1636508170000|2021-11-10 01:36:10|520.94|516.84|521.01|516.91|521.04|516.94|520.94|516.84|16
1636508180000|2021-11-10 01:36:20|521.02|516.92|521|516.9|521.06|516.96|520.99|516.89|8
1636508190000|2021-11-10 01:36:30|521.01|516.91|521.4|517.3|521.4|517.3|521.01|516.91|21
1636508200000|2021-11-10 01:36:40|521.34|517.24|521.34|517.24|521.39|517.29|521.21|517.11|16
1636508210000|2021-11-10 01:36:50|521.33|517.23|521.22|517.12|521.33|517.23|521.18|517.08|15
1636508220000|2021-11-10 01:37:00|521.21|517.11|521.27|517.17|521.27|517.17|521.16|517.06|13
1636508230000|2021-11-10 01:37:10|521.26|517.16|521.33|517.23|521.34|517.24|521.26|517.16|13
1636508240000|2021-11-10 01:37:20|521.31|517.21|521.28|517.18|521.31|517.21|521.22|517.12|22
1636508250000|2021-11-10 01:37:30|521.27|517.17|521.33|517.23|521.35|517.25|521.26|517.16|15
1636508260000|2021-11-10 01:37:40|521.34|517.24|521.47|517.37|521.47|517.37|521.34|517.24|13
1636508270000|2021-11-10 01:37:50|521.45|517.35|521.84|517.74|521.88|517.78|521.45|517.35|20
1636508280000|2021-11-10 01:38:00|521.85|517.75|521.86|517.76|521.9|517.8|521.69|517.59|27
1636508290000|2021-11-10 01:38:10|521.89|517.79|521.69|517.59|522|517.9|521.69|517.59|20
1636508300000|2021-11-10 01:38:20|521.7|517.6|521.79|517.69|521.79|517.69|521.68|517.58|28
1636508310000|2021-11-10 01:38:30|521.77|517.67|521.71|517.61|521.94|517.84|521.71|517.61|25
1636508320000|2021-11-10 01:38:40|521.75|517.65|521.76|517.66|521.87|517.77|521.64|517.54|25
1636508330000|2021-11-10 01:38:50|521.84|517.74|522.23|518.13|522.23|518.13|521.74|517.64|24
1636508340000|2021-11-10 01:39:00|522.15|518.05|521.94|517.84|522.24|518.14|521.94|517.84|22
1636508350000|2021-11-10 01:39:10|521.89|517.79|521.44|517.34|521.9|517.8|521.37|517.27|29
1636508360000|2021-11-10 01:39:20|521.41|517.31|521.82|517.72|521.82|517.72|521.32|517.22|30
1636508370000|2021-11-10 01:39:30|521.73|517.63|521.46|517.36|521.8|517.7|521.41|517.31|28
1636508380000|2021-11-10 01:39:40|521.45|517.35|521.73|517.63|521.78|517.68|521.43|517.33|23
1636508390000|2021-11-10 01:39:50|521.71|517.61|521.94|517.84|521.99|517.89|521.71|517.61|19
1636508400000|2021-11-10 01:40:00|521.95|517.85|521.91|517.81|522.08|517.98|521.9|517.8|19
1636508410000|2021-11-10 01:40:10|521.95|517.85|521.47|517.37|521.96|517.86|521.46|517.36|25
1636508420000|2021-11-10 01:40:20|521.39|517.29|521.2|517.1|521.39|517.29|521.02|516.92|27
1636508430000|2021-11-10 01:40:30|521.19|517.09|521.39|517.29|521.39|517.29|521.19|517.09|29
1636508440000|2021-11-10 01:40:40|521.44|517.34|521.33|517.23|521.44|517.34|521.22|517.12|20
1636508450000|2021-11-10 01:40:50|521.31|517.21|521.24|517.14|521.33|517.23|521.24|517.14|12
1636508460000|2021-11-10 01:41:00|521.25|517.15|521.06|516.96|521.28|517.18|521.06|516.96|21
1636508470000|2021-11-10 01:41:10|521.05|516.95|521.03|516.93|521.05|516.95|520.97|516.87|10
1636508480000|2021-11-10 01:41:20|520.94|516.84|521|516.9|521.02|516.92|520.88|516.78|24
1636508490000|2021-11-10 01:41:30|520.99|516.89|521.39|517.29|521.43|517.33|520.99|516.89|23
1636508500000|2021-11-10 01:41:40|521.43|517.33|521.64|517.54|521.64|517.54|521.42|517.32|17
1636508510000|2021-11-10 01:41:50|521.63|517.53|521.88|517.78|521.88|517.78|521.63|517.53|17
1636508520000|2021-11-10 01:42:00|521.85|517.75|521.47|517.37|521.93|517.83|521.47|517.37|20
1636508530000|2021-11-10 01:42:10|521.48|517.38|521.51|517.41|521.53|517.43|521.44|517.34|16
1636508540000|2021-11-10 01:42:20|521.53|517.43|521.52|517.42|521.58|517.48|521.5|517.4|14
1636508550000|2021-11-10 01:42:30|521.51|517.41|522.02|517.92|522.06|517.96|521.51|517.41|25
1636508560000|2021-11-10 01:42:40|522.03|517.93|521.88|517.78|522.19|518.09|521.78|517.68|25
1636508570000|2021-11-10 01:42:50|521.89|517.79|521.64|517.54|521.89|517.79|521.54|517.44|24
1636508580000|2021-11-10 01:43:00|521.63|517.53|521.73|517.63|521.73|517.63|521.59|517.49|16
1636508590000|2021-11-10 01:43:10|521.67|517.57|521.75|517.65|521.75|517.65|521.64|517.54|11
1636508600000|2021-11-10 01:43:20|521.78|517.68|521.62|517.52|521.8|517.7|521.62|517.52|23
1636508610000|2021-11-10 01:43:30|521.71|517.61|521.6|517.5|521.71|517.61|521.52|517.42|25
1636508620000|2021-11-10 01:43:40|521.61|517.51|521.52|517.42|521.61|517.51|521.5|517.4|8
1636508630000|2021-11-10 01:43:50|521.51|517.41|521.56|517.46|521.63|517.53|521.51|517.41|20
1636508640000|2021-11-10 01:44:00|521.59|517.49|521.41|517.31|521.59|517.49|521.41|517.31|15
1636508650000|2021-11-10 01:44:10|521.4|517.3|521.26|517.16|521.4|517.3|521.25|517.15|24
1636508660000|2021-11-10 01:44:20|521.27|517.17|521.29|517.19|521.31|517.21|521.23|517.13|19
1636508670000|2021-11-10 01:44:30|521.27|517.17|521.22|517.12|521.29|517.19|521.11|517.01|26
1636508680000|2021-11-10 01:44:40|521.24|517.14|521.1|517|521.24|517.14|521.09|516.99|18
1636508690000|2021-11-10 01:44:50|521.09|516.99|521.1|517|521.15|517.05|521.02|516.92|20
1636508700000|2021-11-10 01:45:00|521.11|517.01|521.2|517.1|521.2|517.1|521.09|516.99|11
1636508710000|2021-11-10 01:45:10|521.19|517.09|521.4|517.3|521.43|517.33|521.19|517.09|19
1636508720000|2021-11-10 01:45:20|521.39|517.29|521.47|517.37|521.47|517.37|521.38|517.28|11
1636508730000|2021-11-10 01:45:30|521.46|517.36|521.66|517.56|521.66|517.56|521.42|517.32|21
1636508740000|2021-11-10 01:45:40|521.7|517.6|521.72|517.62|521.83|517.73|521.66|517.56|19
1636508750000|2021-11-10 01:45:50|521.71|517.61|521.42|517.32|521.71|517.61|521.37|517.27|24
1636508760000|2021-11-10 01:46:00|521.43|517.33|521.56|517.46|521.67|517.57|521.38|517.28|21
1636508770000|2021-11-10 01:46:10|521.57|517.47|521.36|517.26|521.57|517.47|521.36|517.26|13
1636508780000|2021-11-10 01:46:20|521.34|517.24|521.07|516.97|521.35|517.25|521.07|516.97|21
1636508790000|2021-11-10 01:46:30|521.06|516.96|520.73|516.63|521.12|517.02|520.73|516.63|19
1636508800000|2021-11-10 01:46:40|520.71|516.61|520.48|516.38|520.71|516.61|520.44|516.34|27
1636508810000|2021-11-10 01:46:50|520.49|516.39|520.3|516.2|520.49|516.39|520.28|516.18|21
1636508820000|2021-11-10 01:47:00|520.25|516.15|519.93|515.83|520.26|516.16|519.88|515.78|24
1636508830000|2021-11-10 01:47:10|519.91|515.81|520|515.9|520.17|516.07|519.9|515.8|24
1636508840000|2021-11-10 01:47:20|519.97|515.87|520.06|515.96|520.09|515.99|519.96|515.86|23
1636508850000|2021-11-10 01:47:30|520.04|515.94|520.22|516.12|520.25|516.15|520.03|515.93|15
1636508860000|2021-11-10 01:47:40|520.23|516.13|520.69|516.59|520.71|516.61|520.21|516.11|25
1636508870000|2021-11-10 01:47:50|520.7|516.6|520.57|516.47|520.73|516.63|520.57|516.47|17
1636508880000|2021-11-10 01:48:00|520.55|516.45|520.29|516.19|520.55|516.45|520.26|516.16|16
1636508890000|2021-11-10 01:48:10|520.28|516.18|520.08|515.98|520.28|516.18|519.74|515.64|33
1636508900000|2021-11-10 01:48:20|520.07|515.97|519.88|515.78|520.14|516.04|519.88|515.78|18
1636508910000|2021-11-10 01:48:30|519.86|515.76|519.39|515.29|519.86|515.76|519.39|515.29|23
1636508920000|2021-11-10 01:48:40|519.38|515.28|519.29|515.19|519.38|515.28|519.04|514.94|25
1636508930000|2021-11-10 01:48:50|519.3|515.2|519.09|514.99|519.3|515.2|519.04|514.94|24
1636508940000|2021-11-10 01:49:00|519.08|514.98|518.48|514.38|519.08|514.98|518.26|514.16|32
1636508950000|2021-11-10 01:49:10|518.47|514.37|518.7|514.6|518.7|514.6|518.37|514.27|20
1636508960000|2021-11-10 01:49:20|518.72|514.62|518.71|514.61|518.72|514.62|518.68|514.58|14
1636508970000|2021-11-10 01:49:30|518.72|514.62|518.65|514.55|518.72|514.62|518.55|514.45|20
1636508980000|2021-11-10 01:49:40|518.69|514.59|518.66|514.56|518.74|514.64|518.56|514.46|21
1636508990000|2021-11-10 01:49:50|518.65|514.55|518.64|514.54|518.71|514.61|518.64|514.54|17
1636509000000|2021-11-10 01:50:00|518.63|514.53|518.41|514.31|518.65|514.55|518.38|514.28|15
1636509010000|2021-11-10 01:50:10|518.4|514.3|518.06|513.96|518.4|514.3|518.06|513.96|21
1636509020000|2021-11-10 01:50:20|518.02|513.92|518.11|514.01|518.24|514.14|517.76|513.66|27
1636509030000|2021-11-10 01:50:30|518.16|514.06|517.85|513.75|518.17|514.07|517.82|513.72|20
1636509040000|2021-11-10 01:50:40|517.81|513.71|517.61|513.51|517.83|513.73|517.53|513.43|21
1636509050000|2021-11-10 01:50:50|517.62|513.52|517.5|513.4|517.69|513.59|517.48|513.38|19
1636509060000|2021-11-10 01:51:00|517.52|513.42|517.61|513.51|517.73|513.63|517.51|513.41|17
1636509070000|2021-11-10 01:51:10|517.63|513.53|517.45|513.35|517.64|513.54|517.45|513.35|16
1636509080000|2021-11-10 01:51:20|517.42|513.32|517.16|513.06|517.42|513.32|517.14|513.04|15
1636509090000|2021-11-10 01:51:30|517.17|513.07|516.4|512.3|517.17|513.07|516.34|512.24|30
1636509100000|2021-11-10 01:51:40|516.39|512.29|516.22|512.12|516.41|512.31|516.16|512.06|25
1636509110000|2021-11-10 01:51:50|516.2|512.1|516.17|512.07|516.2|512.1|515.58|511.48|31
1636509120000|2021-11-10 01:52:00|516.18|512.08|516.68|512.58|516.74|512.64|516.18|512.08|22
1636509130000|2021-11-10 01:52:10|516.66|512.56|516.65|512.55|516.75|512.65|516.59|512.49|21
1636509140000|2021-11-10 01:52:20|516.68|512.58|516.97|512.87|517.03|512.93|516.68|512.58|18
1636509150000|2021-11-10 01:52:30|516.96|512.86|516.75|512.65|516.97|512.87|516.74|512.64|22
1636509160000|2021-11-10 01:52:40|516.74|512.64|516.38|512.28|516.75|512.65|516.37|512.27|19
1636509170000|2021-11-10 01:52:50|516.4|512.3|516.27|512.17|516.4|512.3|516.22|512.12|18
1636509180000|2021-11-10 01:53:00|516.14|512.04|515.84|511.74|516.18|512.08|515.84|511.74|17
1636509190000|2021-11-10 01:53:10|515.83|511.73|516.49|512.39|516.54|512.44|515.77|511.67|31
1636509200000|2021-11-10 01:53:20|516.56|512.46|516.54|512.44|516.6|512.5|516.38|512.28|20
1636509210000|2021-11-10 01:53:30|516.52|512.42|516.56|512.46|516.61|512.51|516.51|512.41|18
1636509220000|2021-11-10 01:53:40|516.55|512.45|516.19|512.09|516.55|512.45|516.15|512.05|19
1636509230000|2021-11-10 01:53:50|516.17|512.07|516.7|512.6|517.05|512.95|516.13|512.03|28
1636509240000|2021-11-10 01:54:00|516.68|512.58|516.36|512.26|516.68|512.58|516.32|512.22|21
1636509250000|2021-11-10 01:54:10|516.33|512.23|516.24|512.14|516.34|512.24|516.24|512.14|11
1636509260000|2021-11-10 01:54:20|516.25|512.15|516.12|512.02|516.25|512.15|516.04|511.94|25
1636509270000|2021-11-10 01:54:30|516.04|511.94|516.07|511.97|516.07|511.97|515.93|511.83|20
1636509280000|2021-11-10 01:54:40|516.05|511.95|515.77|511.67|516.06|511.96|515.77|511.67|15
1636509290000|2021-11-10 01:54:50|515.79|511.69|515.78|511.68|515.85|511.75|515.77|511.67|10
1636509300000|2021-11-10 01:55:00|515.77|511.67|515.69|511.59|515.79|511.69|515.68|511.58|7
1636509310000|2021-11-10 01:55:10|515.78|511.68|516.17|512.07|516.17|512.07|515.71|511.61|22
1636509320000|2021-11-10 01:55:20|516.28|512.18|516.55|512.45|516.59|512.49|516.24|512.14|27
1636509330000|2021-11-10 01:55:30|516.59|512.49|516.33|512.23|516.59|512.49|516.31|512.21|19
1636509340000|2021-11-10 01:55:40|516.4|512.3|517.09|512.99|517.09|512.99|516.4|512.3|27
1636509350000|2021-11-10 01:55:50|517.08|512.98|517.18|513.08|517.24|513.14|517.08|512.98|12
1636509360000|2021-11-10 01:56:00|517.16|513.06|517.23|513.13|517.26|513.16|517.16|513.06|6
1636509370000|2021-11-10 01:56:10|517.24|513.14|517.4|513.3|517.4|513.3|517.24|513.14|22
1636509380000|2021-11-10 01:56:20|517.39|513.29|516.42|512.32|517.39|513.29|516.4|512.3|25
1636509390000|2021-11-10 01:56:30|516.35|512.25|516.7|512.6|516.7|512.6|516.3|512.2|17
1636509400000|2021-11-10 01:56:40|516.69|512.59|516.95|512.85|516.95|512.85|516.59|512.49|18
1636509410000|2021-11-10 01:56:50|516.96|512.86|517.1|513|517.1|513|516.96|512.86|13
1636509420000|2021-11-10 01:57:00|517.09|512.99|517.38|513.28|517.38|513.28|517.08|512.98|20
1636509430000|2021-11-10 01:57:10|517.39|513.29|517.32|513.22|517.39|513.29|517.28|513.18|18
1636509440000|2021-11-10 01:57:20|517.31|513.21|517.04|512.94|517.31|513.21|517.04|512.94|24
1636509450000|2021-11-10 01:57:30|517.03|512.93|517.12|513.02|517.15|513.05|516.94|512.84|18
1636509460000|2021-11-10 01:57:40|517.08|512.98|517.18|513.08|517.21|513.11|517.08|512.98|14
1636509470000|2021-11-10 01:57:50|517.17|513.07|517.19|513.09|517.2|513.1|517.17|513.07|4
1636509480000|2021-11-10 01:58:00|517.17|513.07|517.21|513.11|517.21|513.11|517.17|513.07|9
1636509490000|2021-11-10 01:58:10|517.22|513.12|517.25|513.15|517.26|513.16|517.22|513.12|9
1636509500000|2021-11-10 01:58:20|517.26|513.16|517.57|513.47|517.57|513.47|517.24|513.14|14
1636509510000|2021-11-10 01:58:30|517.56|513.46|517.81|513.71|517.81|513.71|517.52|513.42|17
1636509520000|2021-11-10 01:58:40|517.82|513.72|518.16|514.06|518.39|514.29|517.81|513.71|32
1636509530000|2021-11-10 01:58:50|518.13|514.03|517.95|513.85|518.13|514.03|517.85|513.75|21
1636509540000|2021-11-10 01:59:00|517.96|513.86|517.88|513.78|517.96|513.86|517.84|513.74|16
1636509550000|2021-11-10 01:59:10|517.87|513.77|517.4|513.3|517.87|513.77|517.4|513.3|20
1636509560000|2021-11-10 01:59:20|517.16|513.06|516.89|512.79|517.16|513.06|516.7|512.6|31
1636509570000|2021-11-10 01:59:30|516.97|512.87|517.11|513.01|517.11|513.01|516.85|512.75|20
1636509580000|2021-11-10 01:59:40|517.1|513|517.06|512.96|517.1|513|516.81|512.71|30
1636509590000|2021-11-10 01:59:50|517.1|513|517.7|513.6|517.7|513.6|517.1|513|30
1636509600000|2021-11-10 02:00:00|517.67|513.57|517.89|513.79|517.9|513.8|517.65|513.55|15
1636509610000|2021-11-10 02:00:10|517.93|513.83|518.12|514.02|518.12|514.02|517.93|513.83|20
1636509620000|2021-11-10 02:00:20|518.1|514|518.33|514.23|518.37|514.27|518.08|513.98|17
1636509630000|2021-11-10 02:00:30|518.47|514.37|518.68|514.58|518.7|514.6|518.43|514.33|13
1636509640000|2021-11-10 02:00:40|518.71|514.61|518.86|514.76|518.86|514.76|518.71|514.61|14
1636509650000|2021-11-10 02:00:50|518.85|514.75|518.51|514.41|518.85|514.75|518.49|514.39|26
1636509660000|2021-11-10 02:01:00|518.54|514.44|518.53|514.43|518.62|514.52|518.5|514.4|24
1636509670000|2021-11-10 02:01:10|518.51|514.41|518.1|514|518.51|514.41|518.1|514|20
1636509680000|2021-11-10 02:01:20|518.08|513.98|517.8|513.7|518.08|513.98|517.79|513.69|28
1636509690000|2021-11-10 02:01:30|517.82|513.72|517.74|513.64|517.87|513.77|517.74|513.64|19
1636509700000|2021-11-10 02:01:40|517.71|513.61|517.37|513.27|517.71|513.61|517.37|513.27|20
1636509710000|2021-11-10 02:01:50|517.36|513.26|517.51|513.41|517.51|513.41|517.31|513.21|20
1636509720000|2021-11-10 02:02:00|517.5|513.4|517.51|513.41|517.51|513.41|517.49|513.39|6
1636509730000|2021-11-10 02:02:10|517.44|513.34|517.39|513.29|517.47|513.37|517.36|513.26|18
1636509740000|2021-11-10 02:02:20|517.4|513.3|517.38|513.28|517.41|513.31|517.37|513.27|11
1636509750000|2021-11-10 02:02:30|517.4|513.3|517.78|513.68|517.78|513.68|517.36|513.26|16
1636509760000|2021-11-10 02:02:40|517.89|513.79|518.24|514.14|518.24|514.14|517.87|513.77|15
1636509770000|2021-11-10 02:02:50|518.23|514.13|518.39|514.29|518.39|514.29|518.23|514.13|7
1636509780000|2021-11-10 02:03:00|518.46|514.36|518.53|514.43|518.53|514.43|518.43|514.33|15
1636509790000|2021-11-10 02:03:10|518.6|514.5|518.74|514.64|518.82|514.72|518.56|514.46|18
1636509800000|2021-11-10 02:03:20|518.76|514.66|518.73|514.63|518.79|514.69|518.71|514.61|12
1636509810000|2021-11-10 02:03:30|518.75|514.65|518.73|514.63|518.79|514.69|518.71|514.61|18
1636509820000|2021-11-10 02:03:40|518.77|514.67|519.08|514.98|519.08|514.98|518.73|514.63|23
1636509830000|2021-11-10 02:03:50|519.09|514.99|519.56|515.46|519.57|515.47|519.09|514.99|26
1636509840000|2021-11-10 02:04:00|519.53|515.43|519.51|515.41|519.65|515.55|519.42|515.32|31
1636509850000|2021-11-10 02:04:10|519.52|515.42|519.54|515.44|519.56|515.46|519.52|515.42|5
1636509860000|2021-11-10 02:04:20|519.57|515.47|519.73|515.63|519.78|515.68|519.57|515.47|16
1636509870000|2021-11-10 02:04:30|519.75|515.65|519.61|515.51|519.77|515.67|519.61|515.51|16
1636509880000|2021-11-10 02:04:40|519.6|515.5|519.47|515.37|519.65|515.55|519.47|515.37|19
1636509890000|2021-11-10 02:04:50|519.41|515.31|519.6|515.5|519.62|515.52|519.41|515.31|17
1636509900000|2021-11-10 02:05:00|519.59|515.49|519.49|515.39|519.61|515.51|519.48|515.38|15
1636509910000|2021-11-10 02:05:10|519.48|515.38|519.28|515.18|519.51|515.41|519.26|515.16|19
1636509920000|2021-11-10 02:05:20|519.29|515.19|519.3|515.2|519.33|515.23|519.25|515.15|13
1636509930000|2021-11-10 02:05:30|519.32|515.22|519.48|515.38|519.5|515.4|519.24|515.14|20
1636509940000|2021-11-10 02:05:40|519.49|515.39|519.6|515.5|519.6|515.5|519.49|515.39|11
1636509950000|2021-11-10 02:05:50|519.59|515.49|519.58|515.48|519.61|515.51|519.53|515.43|20
1636509960000|2021-11-10 02:06:00|519.55|515.45|519.67|515.57|519.69|515.59|519.55|515.45|16
1636509970000|2021-11-10 02:06:10|519.68|515.58|519.63|515.53|519.69|515.59|519.6|515.5|12
1636509980000|2021-11-10 02:06:20|519.65|515.55|519.84|515.74|519.84|515.74|519.65|515.55|9
1636509990000|2021-11-10 02:06:30|519.83|515.73|519.83|515.73|519.85|515.75|519.83|515.73|5
1636510000000|2021-11-10 02:06:40|519.84|515.74|519.86|515.76|519.86|515.76|519.83|515.73|5
1636510010000|2021-11-10 02:06:50|519.89|515.79|519.88|515.78|519.89|515.79|519.86|515.76|5
1636510020000|2021-11-10 02:07:00|519.91|515.81|520.01|515.91|520.01|515.91|519.9|515.8|8
1636510030000|2021-11-10 02:07:10|519.95|515.85|520.34|516.24|520.34|516.24|519.95|515.85|11
1636510040000|2021-11-10 02:07:20|520.33|516.23|520.36|516.26|520.36|516.26|520.28|516.18|13
1636510050000|2021-11-10 02:07:30|520.35|516.25|520.49|516.39|520.54|516.44|520.35|516.25|15
1636510060000|2021-11-10 02:07:40|520.48|516.38|520.42|516.32|520.48|516.38|520.42|516.32|11
1636510070000|2021-11-10 02:07:50|520.4|516.3|520.2|516.1|520.46|516.36|520.2|516.1|15
1636510080000|2021-11-10 02:08:00|520.17|516.07|520.24|516.14|520.29|516.19|520.12|516.02|16
1636510090000|2021-11-10 02:08:10|520.27|516.17|520.51|516.41|520.51|516.41|520.25|516.15|18
1636510100000|2021-11-10 02:08:20|520.5|516.4|520.48|516.38|520.52|516.42|520.47|516.37|9
1636510110000|2021-11-10 02:08:30|520.49|516.39|520.41|516.31|520.49|516.39|520.41|516.31|12
1636510120000|2021-11-10 02:08:40|520.38|516.28|520.3|516.2|520.39|516.29|520.29|516.19|14
1636510130000|2021-11-10 02:08:50|520.36|516.26|520.37|516.27|520.38|516.28|520.32|516.22|7
1636510140000|2021-11-10 02:09:00|520.38|516.28|520.11|516.01|520.38|516.28|520.11|516.01|13
1636510150000|2021-11-10 02:09:10|520.13|516.03|520.09|515.99|520.15|516.05|520.09|515.99|7
1636510160000|2021-11-10 02:09:20|520.08|515.98|520.09|515.99|520.1|516|520.08|515.98|4
1636510170000|2021-11-10 02:09:30|520.1|516|520.03|515.93|520.13|516.03|520.03|515.93|9
1636510180000|2021-11-10 02:09:40|520.04|515.94|520.07|515.97|520.07|515.97|520|515.9|12
1636510190000|2021-11-10 02:09:50|520.15|516.05|520.19|516.09|520.19|516.09|520.09|515.99|17
1636510200000|2021-11-10 02:10:00|520.18|516.08|520.2|516.1|520.23|516.13|520.18|516.08|6
1636510210000|2021-11-10 02:10:10|520.19|516.09|520.2|516.1|520.21|516.11|520.16|516.06|7
1636510220000|2021-11-10 02:10:20|520.21|516.11|520.29|516.19|520.29|516.19|520.19|516.09|10
1636510230000|2021-11-10 02:10:30|520.24|516.14|520.42|516.32|520.42|516.32|520.24|516.14|12
1636510240000|2021-11-10 02:10:40|520.4|516.3|520.77|516.67|520.83|516.73|520.4|516.3|17
1636510250000|2021-11-10 02:10:50|520.78|516.68|520.9|516.8|520.9|516.8|520.78|516.68|11
1636510260000|2021-11-10 02:11:00|520.89|516.79|521|516.9|521|516.9|520.85|516.75|19
1636510270000|2021-11-10 02:11:10|521.01|516.91|521.13|517.03|521.15|517.05|520.97|516.87|17
1636510280000|2021-11-10 02:11:20|521.16|517.06|521.16|517.06|521.16|517.06|521.09|516.99|6
1636510290000|2021-11-10 02:11:30|521.17|517.07|521.5|517.4|521.5|517.4|521.17|517.07|22
1636510300000|2021-11-10 02:11:40|521.52|517.42|521.52|517.42|521.56|517.46|521.43|517.33|10
1636510310000|2021-11-10 02:11:50|521.53|517.43|521.62|517.52|521.62|517.52|521.48|517.38|16
1636510320000|2021-11-10 02:12:00|521.65|517.55|521.6|517.5|521.66|517.56|521.48|517.38|19
1636510330000|2021-11-10 02:12:10|521.57|517.47|521.67|517.57|521.69|517.59|521.53|517.43|21
1636510340000|2021-11-10 02:12:20|521.66|517.56|521.66|517.56|521.66|517.56|521.65|517.55|3
1636510350000|2021-11-10 02:12:30|521.65|517.55|521.65|517.55|521.67|517.57|521.65|517.55|8
1636510360000|2021-11-10 02:12:40|521.66|517.56|521.66|517.56|521.67|517.57|521.66|517.56|3
1636510370000|2021-11-10 02:12:50|521.61|517.51|521.58|517.48|521.66|517.56|521.58|517.48|9
1636510380000|2021-11-10 02:13:00|521.59|517.49|521.13|517.03|521.6|517.5|521.13|517.03|16
1636510390000|2021-11-10 02:13:10|521.09|516.99|520.74|516.64|521.09|516.99|520.74|516.64|17
1636510400000|2021-11-10 02:13:20|520.67|516.57|520.57|516.47|520.67|516.57|520.56|516.46|26
1636510410000|2021-11-10 02:13:30|520.56|516.46|520.79|516.69|520.93|516.83|520.56|516.46|27
1636510420000|2021-11-10 02:13:40|520.8|516.7|520.8|516.7|520.86|516.76|520.78|516.68|10
1636510430000|2021-11-10 02:13:50|520.85|516.75|521.01|516.91|521.04|516.94|520.85|516.75|17
1636510440000|2021-11-10 02:14:00|520.96|516.86|520.75|516.65|521.04|516.94|520.75|516.65|14
1636510450000|2021-11-10 02:14:10|520.8|516.7|520.68|516.58|520.8|516.7|520.68|516.58|6
1636510460000|2021-11-10 02:14:20|520.72|516.62|520.69|516.59|520.74|516.64|520.65|516.55|15
1636510470000|2021-11-10 02:14:30|520.68|516.58|520.66|516.56|520.72|516.62|520.66|516.56|12
1636510480000|2021-11-10 02:14:40|520.69|516.59|520.6|516.5|520.69|516.59|520.6|516.5|10
1636510490000|2021-11-10 02:14:50|520.61|516.51|520.65|516.55|520.68|516.58|520.61|516.51|7
1636510500000|2021-11-10 02:15:00|520.63|516.53|520.4|516.3|520.63|516.53|520.39|516.29|15
1636510510000|2021-11-10 02:15:10|520.38|516.28|520.33|516.23|520.38|516.28|520.33|516.23|6
1636510520000|2021-11-10 02:15:20|520.34|516.24|520.33|516.23|520.34|516.24|520.33|516.23|8
1636510530000|2021-11-10 02:15:30|520.31|516.21|520.31|516.21|520.33|516.23|520.31|516.21|3
1636510550000|2021-11-10 02:15:50|520.3|516.2|520.08|515.98|520.3|516.2|520.06|515.96|25
1636510560000|2021-11-10 02:16:00|520.02|515.92|520.17|516.07|520.17|516.07|520.01|515.91|14
1636510570000|2021-11-10 02:16:10|520.14|516.04|520.26|516.16|520.28|516.18|520.12|516.02|13
1636510580000|2021-11-10 02:16:20|520.27|516.17|520.26|516.16|520.29|516.19|520.26|516.16|6
1636510590000|2021-11-10 02:16:30|520.28|516.18|520.08|515.98|520.28|516.18|520.08|515.98|7
1636510600000|2021-11-10 02:16:40|520.07|515.97|519.89|515.79|520.08|515.98|519.87|515.77|23
1636510610000|2021-11-10 02:16:50|519.88|515.78|519.8|515.7|519.9|515.8|519.8|515.7|11
1636510620000|2021-11-10 02:17:00|519.9|515.8|519.88|515.78|519.91|515.81|519.87|515.77|8
1636510630000|2021-11-10 02:17:10|519.8|515.7|519.8|515.7|519.88|515.78|519.8|515.7|5
1636510640000|2021-11-10 02:17:20|519.87|515.77|519.85|515.75|519.87|515.77|519.85|515.75|4
1636510650000|2021-11-10 02:17:30|519.86|515.76|519.78|515.68|519.86|515.76|519.78|515.68|9
1636510660000|2021-11-10 02:17:40|519.77|515.67|519.76|515.66|519.77|515.67|519.71|515.61|6
1636510670000|2021-11-10 02:17:50|519.65|515.55|519.64|515.54|519.67|515.57|519.62|515.52|6
1636510680000|2021-11-10 02:18:00|519.62|515.52|519.42|515.32|519.63|515.53|519.41|515.31|11
1636510690000|2021-11-10 02:18:10|519.38|515.28|519.23|515.13|519.39|515.29|519.17|515.07|18
1636510700000|2021-11-10 02:18:20|519.26|515.16|519.19|515.09|519.26|515.16|519.17|515.07|10
1636510710000|2021-11-10 02:18:30|519.18|515.08|518.67|514.57|519.19|515.09|518.67|514.57|19
1636510720000|2021-11-10 02:18:40|518.66|514.56|518.72|514.62|518.85|514.75|518.63|514.53|30
1636510730000|2021-11-10 02:18:50|518.7|514.6|518.5|514.4|518.7|514.6|518.49|514.39|16
1636510740000|2021-11-10 02:19:00|518.4|514.3|518.38|514.28|518.42|514.32|518.14|514.04|28
1636510750000|2021-11-10 02:19:10|518.25|514.15|519.17|515.07|519.17|515.07|518.25|514.15|26
1636510760000|2021-11-10 02:19:20|519.13|515.03|519.12|515.02|519.17|515.07|519.1|515|22
1636510770000|2021-11-10 02:19:30|519.1|515|519.17|515.07|519.18|515.08|519.09|514.99|15
1636510780000|2021-11-10 02:19:40|519.19|515.09|519.38|515.28|519.42|515.32|519.19|515.09|16
1636510790000|2021-11-10 02:19:50|519.39|515.29|519.35|515.25|519.39|515.29|519.35|515.25|10
1636510800000|2021-11-10 02:20:00|519.37|515.27|519.34|515.24|519.37|515.27|519.34|515.24|8
1636510810000|2021-11-10 02:20:10|519.35|515.25|518.82|514.72|519.38|515.28|518.81|514.71|23
1636510820000|2021-11-10 02:20:20|518.81|514.71|518.3|514.2|518.81|514.71|518.3|514.2|22
1636510830000|2021-11-10 02:20:30|518.33|514.23|518.28|514.18|518.37|514.27|518.23|514.13|19
1636510840000|2021-11-10 02:20:40|518.26|514.16|518.22|514.12|518.33|514.23|518.22|514.12|19
1636510850000|2021-11-10 02:20:50|518.23|514.13|518.2|514.1|518.29|514.19|518.2|514.1|19
1636510860000|2021-11-10 02:21:00|518.21|514.11|518.12|514.02|518.21|514.11|518.12|514.02|8
1636510870000|2021-11-10 02:21:10|518.14|514.04|518.04|513.94|518.14|514.04|518.02|513.92|18
1636510880000|2021-11-10 02:21:20|518.02|513.92|518.27|514.17|518.56|514.46|518.02|513.92|30
1636510890000|2021-11-10 02:21:30|518.24|514.14|518.24|514.14|518.25|514.15|518.23|514.13|9
1636510900000|2021-11-10 02:21:40|518.25|514.15|518.48|514.38|518.49|514.39|518.23|514.13|15
1636510910000|2021-11-10 02:21:50|518.49|514.39|519|514.9|519|514.9|518.49|514.39|12
1636510920000|2021-11-10 02:22:00|519.03|514.93|519.08|514.98|519.24|515.14|519.03|514.93|21
1636510930000|2021-11-10 02:22:10|519.1|515|519.1|515|519.11|515.01|519.05|514.95|15
1636510940000|2021-11-10 02:22:20|519.11|515.01|519.17|515.07|519.21|515.11|519.11|515.01|17
1636510950000|2021-11-10 02:22:30|519.16|515.06|519.26|515.16|519.26|515.16|519.16|515.06|7
1636510960000|2021-11-10 02:22:40|519.27|515.17|519.29|515.19|519.29|515.19|519.27|515.17|7
1636510970000|2021-11-10 02:22:50|519.32|515.22|519.32|515.22|519.32|515.22|519.29|515.19|7
1636510980000|2021-11-10 02:23:00|519.37|515.27|519.36|515.26|519.44|515.34|519.36|515.26|13
1636510990000|2021-11-10 02:23:10|519.35|515.25|519.29|515.19|519.39|515.29|519.29|515.19|10
1636511000000|2021-11-10 02:23:20|519.24|515.14|519.08|514.98|519.24|515.14|519.06|514.96|12
1636511010000|2021-11-10 02:23:30|519.06|514.96|518.96|514.86|519.06|514.96|518.9|514.8|14
1636511020000|2021-11-10 02:23:40|518.95|514.85|518.82|514.72|518.98|514.88|518.81|514.71|17
1636511030000|2021-11-10 02:23:50|518.8|514.7|518.92|514.82|518.93|514.83|518.77|514.67|15
1636511040000|2021-11-10 02:24:00|518.93|514.83|519.27|515.17|519.28|515.18|518.92|514.82|20
1636511050000|2021-11-10 02:24:10|519.28|515.18|519.34|515.24|519.34|515.24|519.23|515.13|6
1636511060000|2021-11-10 02:24:20|519.33|515.23|519.37|515.27|519.37|515.27|519.33|515.23|6
1636511070000|2021-11-10 02:24:30|519.35|515.25|519.36|515.26|519.37|515.27|519.35|515.25|11
1636511080000|2021-11-10 02:24:40|519.35|515.25|519.33|515.23|519.36|515.26|519.32|515.22|8
1636511090000|2021-11-10 02:24:50|519.34|515.24|519.36|515.26|519.37|515.27|519.34|515.24|7
1636511100000|2021-11-10 02:25:00|519.39|515.29|519.47|515.37|519.49|515.39|519.38|515.28|10
1636511110000|2021-11-10 02:25:10|519.61|515.51|519.77|515.67|519.77|515.67|519.59|515.49|16
1636511120000|2021-11-10 02:25:20|519.76|515.66|519.79|515.69|519.79|515.69|519.76|515.66|6
1636511130000|2021-11-10 02:25:30|519.78|515.68|520.04|515.94|520.06|515.96|519.78|515.68|21
1636511140000|2021-11-10 02:25:40|520.03|515.93|520.42|516.32|520.42|516.32|520.03|515.93|20
1636511150000|2021-11-10 02:25:50|520.44|516.34|519.99|515.89|520.44|516.34|519.99|515.89|22
1636511160000|2021-11-10 02:26:00|520.03|515.93|519.81|515.71|520.05|515.95|519.81|515.71|17
1636511170000|2021-11-10 02:26:10|519.82|515.72|519.8|515.7|519.9|515.8|519.8|515.7|7
1636511180000|2021-11-10 02:26:20|519.74|515.64|519.77|515.67|519.77|515.67|519.66|515.56|23
1636511190000|2021-11-10 02:26:30|519.78|515.68|519.84|515.74|519.87|515.77|519.7|515.6|16
1636511200000|2021-11-10 02:26:40|519.85|515.75|519.84|515.74|519.88|515.78|519.83|515.73|11
1636511220000|2021-11-10 02:27:00|519.85|515.75|519.77|515.67|519.95|515.85|519.72|515.62|16
1636511230000|2021-11-10 02:27:10|519.72|515.62|519.68|515.58|519.74|515.64|519.63|515.53|11
1636511240000|2021-11-10 02:27:20|519.69|515.59|519.5|515.4|519.69|515.59|519.5|515.4|13
1636511250000|2021-11-10 02:27:30|519.48|515.38|519.5|515.4|519.5|515.4|519.48|515.38|2
1636511260000|2021-11-10 02:27:40|519.48|515.38|519.33|515.23|519.48|515.38|519.33|515.23|9
1636511270000|2021-11-10 02:27:50|519.32|515.22|519.25|515.15|519.33|515.23|519.25|515.15|9
1636511280000|2021-11-10 02:28:00|519.22|515.12|519.19|515.09|519.23|515.13|519.17|515.07|10
1636511290000|2021-11-10 02:28:10|519.22|515.12|519.4|515.3|519.4|515.3|518.91|514.81|17
1636511300000|2021-11-10 02:28:20|519.41|515.31|519.45|515.35|519.46|515.36|519.37|515.27|5
1636511310000|2021-11-10 02:28:30|519.46|515.36|519.26|515.16|519.51|515.41|519.26|515.16|14
1636511320000|2021-11-10 02:28:40|519.25|515.15|519.07|514.97|519.25|515.15|519.07|514.97|10
1636511330000|2021-11-10 02:28:50|519.08|514.98|518.91|514.81|519.08|514.98|518.91|514.81|8
1636511340000|2021-11-10 02:29:00|518.89|514.79|518.75|514.65|518.92|514.82|518.72|514.62|14
1636511350000|2021-11-10 02:29:10|518.72|514.62|518.72|514.62|518.75|514.65|518.7|514.6|9
1636511360000|2021-11-10 02:29:20|518.71|514.61|518.84|514.74|518.84|514.74|518.71|514.61|14
1636511370000|2021-11-10 02:29:30|518.83|514.73|518.83|514.73|518.83|514.73|518.82|514.72|3
1636511380000|2021-11-10 02:29:40|518.84|514.74|518.84|514.74|518.89|514.79|518.83|514.73|8
1636511390000|2021-11-10 02:29:50|518.83|514.73|518.9|514.8|518.9|514.8|518.83|514.73|6
1636511400000|2021-11-10 02:30:00|518.91|514.81|519.25|515.15|519.28|515.18|518.91|514.81|21
1636511410000|2021-11-10 02:30:10|519.26|515.16|519.27|515.17|519.28|515.18|519.24|515.14|12
1636511420000|2021-11-10 02:30:20|519.25|515.15|519.16|515.06|519.37|515.27|519.16|515.06|8
1636511430000|2021-11-10 02:30:30|519.18|515.08|519.14|515.04|519.2|515.1|519.12|515.02|7
1636511440000|2021-11-10 02:30:40|519.13|515.03|519.14|515.04|519.15|515.05|519.13|515.03|4
1636511450000|2021-11-10 02:30:50|519.15|515.05|519.01|514.91|519.15|515.05|518.98|514.88|19
1636511460000|2021-11-10 02:31:00|519|514.9|519.05|514.95|519.1|515|519|514.9|7
1636511470000|2021-11-10 02:31:10|519.04|514.94|518.8|514.7|519.06|514.96|518.8|514.7|27
1636511480000|2021-11-10 02:31:20|518.78|514.68|518.77|514.67|518.82|514.72|518.65|514.55|18
1636511490000|2021-11-10 02:31:30|518.9|514.8|518.79|514.69|518.9|514.8|518.75|514.65|8
1636511500000|2021-11-10 02:31:40|518.75|514.65|518.76|514.66|518.79|514.69|518.71|514.61|7
1636511510000|2021-11-10 02:31:50|518.79|514.69|518.73|514.63|518.79|514.69|518.67|514.57|11
1636511520000|2021-11-10 02:32:00|518.71|514.61|519|514.9|519.12|515.02|518.71|514.61|21
1636511530000|2021-11-10 02:32:10|518.99|514.89|519.19|515.09|519.21|515.11|518.99|514.89|18
1636511540000|2021-11-10 02:32:20|519.17|515.07|519.18|515.08|519.19|515.09|519.16|515.06|8
1636511550000|2021-11-10 02:32:30|519.2|515.1|519.2|515.1|519.2|515.1|519.17|515.07|3
1636511560000|2021-11-10 02:32:40|519.21|515.11|519.21|515.11|519.21|515.11|519.18|515.08|3
1636511570000|2021-11-10 02:32:50|519.17|515.07|519.27|515.17|519.28|515.18|519.17|515.07|9
1636511580000|2021-11-10 02:33:00|519.26|515.16|519.07|514.97|519.26|515.16|519.07|514.97|8
1636511590000|2021-11-10 02:33:10|519.08|514.98|518.95|514.85|519.08|514.98|518.95|514.85|10
1636511600000|2021-11-10 02:33:20|518.94|514.84|518.88|514.78|518.94|514.84|518.86|514.76|9
1636511610000|2021-11-10 02:33:30|518.9|514.8|518.99|514.89|518.99|514.89|518.9|514.8|5
1636511620000|2021-11-10 02:33:40|519.01|514.91|519.13|515.03|519.14|515.04|518.95|514.85|21
1636511630000|2021-11-10 02:33:50|519.14|515.04|519.04|514.94|519.14|515.04|519.01|514.91|16
1636511640000|2021-11-10 02:34:00|519.06|514.96|518.92|514.82|519.14|515.04|518.92|514.82|17
1636511650000|2021-11-10 02:34:10|518.93|514.83|518.62|514.52|518.94|514.84|518.62|514.52|18
1636511660000|2021-11-10 02:34:20|518.6|514.5|518.31|514.21|518.6|514.5|518.26|514.16|28
1636511670000|2021-11-10 02:34:30|518.33|514.23|518.14|514.04|518.33|514.23|518.14|514.04|16
1636511680000|2021-11-10 02:34:40|518.13|514.03|518.01|513.91|518.17|514.07|518.01|513.91|15
1636511690000|2021-11-10 02:34:50|518.03|513.93|517.53|513.43|518.05|513.95|517.53|513.43|22
1636511700000|2021-11-10 02:35:00|517.54|513.44|517.5|513.4|517.59|513.49|517.48|513.38|17
1636511710000|2021-11-10 02:35:10|517.52|513.42|517.48|513.38|517.55|513.45|517.48|513.38|18
1636511720000|2021-11-10 02:35:20|517.49|513.39|517.5|513.4|517.56|513.46|517.49|513.39|11
1636511730000|2021-11-10 02:35:30|517.51|513.41|517.25|513.15|517.51|513.41|517.25|513.15|14
1636511740000|2021-11-10 02:35:40|517.22|513.12|517.02|512.92|517.25|513.15|516.99|512.89|24
1636511750000|2021-11-10 02:35:50|517|512.9|516.96|512.86|517.03|512.93|516.96|512.86|11
1636511760000|2021-11-10 02:36:00|516.99|512.89|517.2|513.1|517.22|513.12|516.95|512.85|14
1636511770000|2021-11-10 02:36:10|517.17|513.07|517.03|512.93|517.3|513.2|517.02|512.92|23
1636511780000|2021-11-10 02:36:20|517.01|512.91|516.85|512.75|517.01|512.91|516.83|512.73|18
1636511790000|2021-11-10 02:36:30|516.86|512.76|516.66|512.56|516.89|512.79|516.63|512.53|14
1636511800000|2021-11-10 02:36:40|516.65|512.55|516.45|512.35|516.73|512.63|516.45|512.35|27
1636511810000|2021-11-10 02:36:50|516.47|512.37|516.73|512.63|516.81|512.71|516.47|512.37|27
1636511820000|2021-11-10 02:37:00|516.69|512.59|516.7|512.6|516.71|512.61|516.67|512.57|5
1636511830000|2021-11-10 02:37:10|516.69|512.59|516.48|512.38|516.69|512.59|516.46|512.36|17
1636511840000|2021-11-10 02:37:20|516.52|512.42|516.43|512.33|516.52|512.42|516.43|512.33|9
1636511850000|2021-11-10 02:37:30|516.41|512.31|516.55|512.45|516.55|512.45|516.35|512.25|17
1636511860000|2021-11-10 02:37:40|516.58|512.48|516.91|512.81|516.91|512.81|516.58|512.48|12
1636511870000|2021-11-10 02:37:50|516.87|512.77|516.89|512.79|516.93|512.83|516.87|512.77|13
1636511880000|2021-11-10 02:38:00|516.9|512.8|516.96|512.86|516.98|512.88|516.89|512.79|11
1636511890000|2021-11-10 02:38:10|516.91|512.81|516.81|512.71|516.92|512.82|516.81|512.71|14
1636511900000|2021-11-10 02:38:20|516.82|512.72|516.66|512.56|516.82|512.72|516.64|512.54|10
1636511910000|2021-11-10 02:38:30|516.65|512.55|516.64|512.54|516.67|512.57|516.64|512.54|7
1636511920000|2021-11-10 02:38:40|516.62|512.52|516.65|512.55|516.65|512.55|516.62|512.52|3
1636511930000|2021-11-10 02:38:50|516.6|512.5|516.38|512.28|516.6|512.5|516.35|512.25|20
1636511940000|2021-11-10 02:39:00|516.35|512.25|517.21|513.11|517.21|513.11|516.33|512.23|20
1636511950000|2021-11-10 02:39:10|517.2|513.1|517.27|513.17|517.28|513.18|517.2|513.1|4
1636511960000|2021-11-10 02:39:20|517.25|513.15|516.98|512.88|517.27|513.17|516.98|512.88|18
1636511970000|2021-11-10 02:39:30|516.97|512.87|516.86|512.76|516.98|512.88|516.83|512.73|15
1636511980000|2021-11-10 02:39:40|516.87|512.77|516.93|512.83|516.93|512.83|516.86|512.76|8
1636511990000|2021-11-10 02:39:50|516.92|512.82|516.89|512.79|516.92|512.82|516.89|512.79|3
1636512000000|2021-11-10 02:40:00|516.91|512.81|516.7|512.6|516.91|512.81|516.7|512.6|14
1636512010000|2021-11-10 02:40:10|516.6|512.5|516.25|512.15|516.6|512.5|516.22|512.12|23
1636512020000|2021-11-10 02:40:20|516.22|512.12|516.05|511.95|516.29|512.19|515.88|511.78|16
1636512030000|2021-11-10 02:40:30|515.89|511.79|515.8|511.7|515.89|511.79|515.46|511.36|22
1636512040000|2021-11-10 02:40:40|515.79|511.69|516.43|512.33|516.63|512.53|515.79|511.69|32
1636512050000|2021-11-10 02:40:50|516.47|512.37|515.98|511.88|516.47|512.37|515.95|511.85|22
1636512060000|2021-11-10 02:41:00|515.95|511.85|515.99|511.89|516.07|511.97|515.82|511.72|30
1636512070000|2021-11-10 02:41:10|516.06|511.96|516.27|512.17|516.27|512.17|516.06|511.96|16
1636512080000|2021-11-10 02:41:20|516.29|512.19|516.35|512.25|516.36|512.26|516.25|512.15|15
1636512090000|2021-11-10 02:41:30|516.36|512.26|516.02|511.92|516.36|512.26|516.02|511.92|19
1636512100000|2021-11-10 02:41:40|516.1|512|515.91|511.81|516.1|512|515.91|511.81|19
1636512110000|2021-11-10 02:41:50|515.92|511.82|515.89|511.79|515.93|511.83|515.89|511.79|12
1636512120000|2021-11-10 02:42:00|515.88|511.78|515.88|511.78|515.9|511.8|515.65|511.55|24
1636512130000|2021-11-10 02:42:10|515.9|511.8|515.74|511.64|515.91|511.81|515.74|511.64|15
1636512140000|2021-11-10 02:42:20|515.73|511.63|515.55|511.45|515.8|511.7|515.55|511.45|21
1636512150000|2021-11-10 02:42:30|515.56|511.46|515.56|511.46|515.59|511.49|515.49|511.39|17
1636512160000|2021-11-10 02:42:40|515.58|511.48|515.46|511.36|515.58|511.48|515.44|511.34|8
1636512170000|2021-11-10 02:42:50|515.41|511.31|515.29|511.19|515.41|511.31|515.27|511.17|8
1636512180000|2021-11-10 02:43:00|515.25|511.15|515.19|511.09|515.33|511.23|515.1|511|17
1636512190000|2021-11-10 02:43:10|515.13|511.03|515.09|510.99|515.25|511.15|514.95|510.85|26
1636512200000|2021-11-10 02:43:20|514.89|510.79|514.47|510.37|515.1|511|514.43|510.33|27
1636512210000|2021-11-10 02:43:30|514.46|510.36|515.32|511.22|515.37|511.27|514.46|510.36|34
1636512220000|2021-11-10 02:43:40|515.3|511.2|514.97|510.87|515.3|511.2|514.93|510.83|28
1636512230000|2021-11-10 02:43:50|514.98|510.88|514.95|510.85|515.06|510.96|514.94|510.84|22
1636512240000|2021-11-10 02:44:00|515.01|510.91|514.91|510.81|515.04|510.94|514.87|510.77|25
1636512250000|2021-11-10 02:44:10|514.86|510.76|514.54|510.44|514.86|510.76|514.48|510.38|19
1636512260000|2021-11-10 02:44:20|514.56|510.46|514.57|510.47|514.58|510.48|514.54|510.44|13
1636512270000|2021-11-10 02:44:30|514.55|510.45|514.94|510.84|515.16|511.06|514.5|510.4|26
1636512280000|2021-11-10 02:44:40|514.93|510.83|514.99|510.89|514.99|510.89|514.9|510.8|14
1636512290000|2021-11-10 02:44:50|514.98|510.88|514.8|510.7|514.99|510.89|514.8|510.7|16
1636512300000|2021-11-10 02:45:00|514.81|510.71|514.71|510.61|514.82|510.72|514.69|510.59|19
1636512310000|2021-11-10 02:45:10|514.7|510.6|514.73|510.63|514.76|510.66|514.5|510.4|25
1636512320000|2021-11-10 02:45:20|514.8|510.7|514.96|510.86|514.96|510.86|514.78|510.68|14
1636512330000|2021-11-10 02:45:30|514.98|510.88|514.97|510.87|515.02|510.92|514.92|510.82|20
1636512340000|2021-11-10 02:45:40|514.94|510.84|515.21|511.11|515.21|511.11|514.93|510.83|22
1636512350000|2021-11-10 02:45:50|515.22|511.12|515.12|511.02|515.31|511.21|515.11|511.01|21
1636512360000|2021-11-10 02:46:00|515.11|511.01|515.13|511.03|515.2|511.1|515.1|511|10
1636512370000|2021-11-10 02:46:10|515.19|511.09|515.63|511.53|515.63|511.53|515.19|511.09|15
1636512380000|2021-11-10 02:46:20|515.62|511.52|515.64|511.54|515.64|511.54|515.61|511.51|11
1636512390000|2021-11-10 02:46:30|515.65|511.55|515.73|511.63|515.73|511.63|515.65|511.55|11
1636512400000|2021-11-10 02:46:40|515.69|511.59|515.69|511.59|515.71|511.61|515.69|511.59|8
1636512410000|2021-11-10 02:46:50|515.66|511.56|515.78|511.68|515.8|511.7|515.64|511.54|15
1636512420000|2021-11-10 02:47:00|515.77|511.67|515.7|511.6|515.83|511.73|515.7|511.6|15
1636512430000|2021-11-10 02:47:10|515.69|511.59|515.53|511.43|515.69|511.59|515.53|511.43|6
1636512440000|2021-11-10 02:47:20|515.5|511.4|515.4|511.3|515.51|511.41|515.4|511.3|11
1636512450000|2021-11-10 02:47:30|515.39|511.29|515.37|511.27|515.39|511.29|515.36|511.26|4
1636512460000|2021-11-10 02:47:40|515.36|511.26|515.32|511.22|515.36|511.26|515.29|511.19|7
1636512470000|2021-11-10 02:47:50|515.29|511.19|515.39|511.29|515.39|511.29|515.26|511.16|15
1636512480000|2021-11-10 02:48:00|515.38|511.28|515.64|511.54|515.64|511.54|515.38|511.28|10
1636512490000|2021-11-10 02:48:10|515.69|511.59|515.74|511.64|515.75|511.65|515.65|511.55|16
1636512500000|2021-11-10 02:48:20|515.75|511.65|515.77|511.67|515.77|511.67|515.7|511.6|11
1636512510000|2021-11-10 02:48:30|515.78|511.68|515.71|511.61|515.8|511.7|515.66|511.56|22
1636512520000|2021-11-10 02:48:40|515.73|511.63|515.76|511.66|515.77|511.67|515.67|511.57|15
1636512530000|2021-11-10 02:48:50|515.78|511.68|515.82|511.72|515.87|511.77|515.76|511.66|17
1636512540000|2021-11-10 02:49:00|515.83|511.73|515.86|511.76|515.86|511.76|515.82|511.72|7
1636512550000|2021-11-10 02:49:10|515.87|511.77|516.25|512.15|516.25|512.15|515.87|511.77|22
1636512560000|2021-11-10 02:49:20|516.23|512.13|515.68|511.58|516.3|512.2|515.68|511.58|12
1636512570000|2021-11-10 02:49:30|515.76|511.66|516.09|511.99|516.2|512.1|515.58|511.48|29
1636512580000|2021-11-10 02:49:40|516.05|511.95|516.07|511.97|516.1|512|516.04|511.94|15
1636512590000|2021-11-10 02:49:50|516.08|511.98|516.12|512.02|516.14|512.04|516.05|511.95|10
1636512600000|2021-11-10 02:50:00|516.14|512.04|516.38|512.28|516.42|512.32|516.13|512.03|10
1636512610000|2021-11-10 02:50:10|516.42|512.32|516.53|512.43|516.54|512.44|516.41|512.31|13
1636512620000|2021-11-10 02:50:20|516.6|512.5|516.35|512.25|516.69|512.59|516.35|512.25|13
1636512630000|2021-11-10 02:50:30|516.37|512.27|515.69|511.59|516.37|512.27|515.69|511.59|29
1636512640000|2021-11-10 02:50:40|515.67|511.57|515.33|511.23|515.68|511.58|515.33|511.23|18
1636512650000|2021-11-10 02:50:50|515.3|511.2|515.16|511.06|515.3|511.2|515.16|511.06|8
1636512660000|2021-11-10 02:51:00|515.08|510.98|515.46|511.36|515.49|511.39|515.08|510.98|12
1636512670000|2021-11-10 02:51:10|515.54|511.44|515.9|511.8|515.92|511.82|515.54|511.44|15
1636512680000|2021-11-10 02:51:20|515.92|511.82|515.79|511.69|516.11|512.01|515.68|511.58|22
1636512690000|2021-11-10 02:51:30|515.66|511.56|515.31|511.21|515.72|511.62|515.27|511.17|19
1636512700000|2021-11-10 02:51:40|515.42|511.32|515.76|511.66|515.95|511.85|515.42|511.32|26
1636512710000|2021-11-10 02:51:50|515.71|511.61|515.29|511.19|515.73|511.63|515.26|511.16|16
1636512720000|2021-11-10 02:52:00|515.26|511.16|515.19|511.09|515.3|511.2|515.17|511.07|20
1636512730000|2021-11-10 02:52:10|515.2|511.1|515.15|511.05|515.22|511.12|515.07|510.97|18
1636512740000|2021-11-10 02:52:20|515.16|511.06|515.24|511.14|515.27|511.17|515.14|511.04|16
1636512750000|2021-11-10 02:52:30|515.25|511.15|515.51|511.41|515.51|511.41|515.17|511.07|22
1636512760000|2021-11-10 02:52:40|515.54|511.44|515.49|511.39|515.6|511.5|515.35|511.25|19
1636512770000|2021-11-10 02:52:50|515.55|511.45|515.47|511.37|515.57|511.47|515.36|511.26|19
1636512780000|2021-11-10 02:53:00|515.45|511.35|515.19|511.09|515.45|511.35|515.17|511.07|15
1636512790000|2021-11-10 02:53:10|515.18|511.08|515.11|511.01|515.19|511.09|515.01|510.91|13
1636512800000|2021-11-10 02:53:20|515.06|510.96|515.17|511.07|515.22|511.12|515.06|510.96|11
1636512810000|2021-11-10 02:53:30|515.14|511.04|514.9|510.8|515.16|511.06|514.9|510.8|15
1636512820000|2021-11-10 02:53:40|514.91|510.81|515.14|511.04|515.14|511.04|514.91|510.81|14
1636512830000|2021-11-10 02:53:50|515.12|511.02|515.11|511.01|515.12|511.02|515.05|510.95|13
1636512840000|2021-11-10 02:54:00|515.12|511.02|515.07|510.97|515.13|511.03|515.04|510.94|15
1636512850000|2021-11-10 02:54:10|515.06|510.96|514.76|510.66|515.06|510.96|514.74|510.64|22
1636512860000|2021-11-10 02:54:20|514.75|510.65|514.74|510.64|514.83|510.73|514.7|510.6|28
1636512870000|2021-11-10 02:54:30|514.83|510.73|515.17|511.07|515.17|511.07|514.83|510.73|20
1636512880000|2021-11-10 02:54:40|515.16|511.06|515.03|510.93|515.16|511.06|515.01|510.91|6
1636512890000|2021-11-10 02:54:50|515.02|510.92|515.07|510.97|515.07|510.97|514.93|510.83|13
1636512900000|2021-11-10 02:55:00|515.06|510.96|515.33|511.23|515.37|511.27|515.01|510.91|23
1636512910000|2021-11-10 02:55:10|515.34|511.24|515.33|511.23|515.36|511.26|515.33|511.23|6
1636512920000|2021-11-10 02:55:20|515.34|511.24|515.34|511.24|515.37|511.27|515.29|511.19|16
1636512930000|2021-11-10 02:55:30|515.32|511.22|515.35|511.25|515.37|511.27|515.31|511.21|14
1636512940000|2021-11-10 02:55:40|515.33|511.23|515.3|511.2|515.33|511.23|515.3|511.2|3
1636512950000|2021-11-10 02:55:50|515.32|511.22|515.31|511.21|515.32|511.22|515.31|511.21|2
1636512960000|2021-11-10 02:56:00|515.33|511.23|515.32|511.22|515.33|511.23|515.32|511.22|8
1636512970000|2021-11-10 02:56:10|515.3|511.2|515.35|511.25|515.36|511.26|515.3|511.2|9
1636512980000|2021-11-10 02:56:20|515.34|511.24|515.53|511.43|515.54|511.44|515.34|511.24|8
1636512990000|2021-11-10 02:56:30|515.54|511.44|515.67|511.57|515.68|511.58|515.54|511.44|11
1636513000000|2021-11-10 02:56:40|515.66|511.56|515.71|511.61|515.71|511.61|515.63|511.53|6
1636513010000|2021-11-10 02:56:50|515.7|511.6|515.71|511.61|515.75|511.65|515.66|511.56|10
1636513020000|2021-11-10 02:57:00|515.7|511.6|515.78|511.68|515.78|511.68|515.69|511.59|4
1636513030000|2021-11-10 02:57:10|515.8|511.7|515.79|511.69|515.8|511.7|515.76|511.66|6
1636513040000|2021-11-10 02:57:20|515.78|511.68|515.82|511.72|515.85|511.75|515.78|511.68|12
1636513050000|2021-11-10 02:57:30|515.81|511.71|515.78|511.68|515.81|511.71|515.78|511.68|7
1636513060000|2021-11-10 02:57:40|515.79|511.69|515.75|511.65|515.79|511.69|515.74|511.64|12
1636513070000|2021-11-10 02:57:50|515.74|511.64|515.49|511.39|515.74|511.64|515.47|511.37|12
1636513080000|2021-11-10 02:58:00|515.46|511.36|515.49|511.39|515.49|511.39|515.46|511.36|8
1636513090000|2021-11-10 02:58:10|515.47|511.37|515.35|511.25|515.53|511.43|515.35|511.25|14
1636513100000|2021-11-10 02:58:20|515.36|511.26|515.23|511.13|515.36|511.26|515.18|511.08|26
1636513110000|2021-11-10 02:58:30|515.24|511.14|515.25|511.15|515.27|511.17|515.22|511.12|18
1636513120000|2021-11-10 02:58:40|515.27|511.17|515.08|510.98|515.27|511.17|515.08|510.98|18
1636513130000|2021-11-10 02:58:50|515.05|510.95|515.11|511.01|515.11|511.01|514.95|510.85|12
1636513140000|2021-11-10 02:59:00|515.12|511.02|515.06|510.96|515.13|511.03|515.06|510.96|16
1636513150000|2021-11-10 02:59:10|515.01|510.91|514.48|510.38|515.02|510.92|514.42|510.32|27
1636513160000|2021-11-10 02:59:20|514.54|510.44|514.56|510.46|514.67|510.57|514.44|510.34|19
1636513170000|2021-11-10 02:59:30|514.54|510.44|514.12|510.02|514.54|510.44|514.08|509.98|25
1636513180000|2021-11-10 02:59:40|514.13|510.03|514.12|510.02|514.15|510.05|514.02|509.92|22
1636513190000|2021-11-10 02:59:50|514.11|510.01|514.5|510.4|514.5|510.4|514.11|510.01|24
1636513200000|2021-11-10 03:00:00|514.52|510.42|514.42|510.32|514.56|510.46|514.42|510.32|14
1636513210000|2021-11-10 03:00:10|514.43|510.33|514.02|509.92|514.52|510.42|514.02|509.92|20
1636513220000|2021-11-10 03:00:20|514.01|509.91|513.74|509.64|514.01|509.91|513.68|509.58|22
1636513230000|2021-11-10 03:00:30|513.76|509.66|514.08|509.98|514.08|509.98|513.76|509.66|18
1636513240000|2021-11-10 03:00:40|514.09|509.99|513.87|509.77|514.11|510.01|513.87|509.77|25
1636513250000|2021-11-10 03:00:50|513.89|509.79|513.88|509.78|514|509.9|513.79|509.69|17
1636513260000|2021-11-10 03:01:00|513.9|509.8|513.72|509.62|513.9|509.8|513.72|509.62|6
1636513270000|2021-11-10 03:01:10|513.73|509.63|513.49|509.39|513.74|509.64|513.46|509.36|24
1636513280000|2021-11-10 03:01:20|513.48|509.38|513.71|509.61|513.96|509.86|513.48|509.38|25
1636513290000|2021-11-10 03:01:30|513.7|509.6|513.7|509.6|513.82|509.72|513.69|509.59|28
1636513300000|2021-11-10 03:01:40|513.71|509.61|513.64|509.54|513.71|509.61|513.55|509.45|16
1636513310000|2021-11-10 03:01:50|513.72|509.62|513.35|509.25|513.9|509.8|513.35|509.25|27
1636513320000|2021-11-10 03:02:00|513.34|509.24|513.51|509.41|513.54|509.44|513.19|509.09|28
1636513330000|2021-11-10 03:02:10|513.52|509.42|513.41|509.31|513.54|509.44|513.27|509.17|25
1636513340000|2021-11-10 03:02:20|513.4|509.3|513.63|509.53|513.74|509.64|513.4|509.3|28
1636513350000|2021-11-10 03:02:30|513.62|509.52|513.53|509.43|513.62|509.52|513.52|509.42|25
1636513360000|2021-11-10 03:02:40|513.56|509.46|513.5|509.4|513.58|509.48|513.46|509.36|26
1636513370000|2021-11-10 03:02:50|513.41|509.31|512.99|508.89|513.41|509.31|512.94|508.84|27
1636513380000|2021-11-10 03:03:00|512.98|508.88|512.93|508.83|513.01|508.91|512.93|508.83|16
1636513390000|2021-11-10 03:03:10|512.95|508.85|512.13|508.03|512.98|508.88|512.05|507.95|30
1636513400000|2021-11-10 03:03:20|512.12|508.02|512.53|508.43|512.57|508.47|512.12|508.02|31
1636513410000|2021-11-10 03:03:30|512.55|508.45|512.47|508.37|512.58|508.48|512.18|508.08|28
1636513420000|2021-11-10 03:03:40|512.48|508.38|512.79|508.69|512.79|508.69|512.44|508.34|30
1636513430000|2021-11-10 03:03:50|512.84|508.74|513.28|509.18|513.28|509.18|512.79|508.69|34
1636513440000|2021-11-10 03:04:00|513.3|509.2|512.85|508.75|513.47|509.37|512.85|508.75|35
1636513450000|2021-11-10 03:04:10|512.78|508.68|512.4|508.3|512.78|508.68|512.38|508.28|26
1636513460000|2021-11-10 03:04:20|512.41|508.31|512.44|508.34|512.65|508.55|512.31|508.21|29
1636513470000|2021-11-10 03:04:30|512.43|508.33|512.2|508.1|512.43|508.33|511.99|507.89|24
1636513480000|2021-11-10 03:04:40|512.15|508.05|512|507.9|512.2|508.1|511.98|507.88|15
1636513490000|2021-11-10 03:04:50|512.01|507.91|511.59|507.49|512.03|507.93|511.42|507.32|27
1636513500000|2021-11-10 03:05:00|511.57|507.47|511.97|507.87|512.06|507.96|511.45|507.35|31
1636513510000|2021-11-10 03:05:10|511.99|507.89|512.04|507.94|512.19|508.09|511.97|507.87|25
1636513520000|2021-11-10 03:05:20|512|507.9|512.37|508.27|512.37|508.27|511.97|507.87|20
1636513530000|2021-11-10 03:05:30|512.47|508.37|512.73|508.63|512.75|508.65|512.47|508.37|30
1636513540000|2021-11-10 03:05:40|512.71|508.61|512.7|508.6|512.88|508.78|512.66|508.56|28
1636513550000|2021-11-10 03:05:50|512.69|508.59|512.4|508.3|512.69|508.59|512.4|508.3|24
1636513560000|2021-11-10 03:06:00|512.43|508.33|512.52|508.42|512.64|508.54|512.35|508.25|17
1636513570000|2021-11-10 03:06:10|512.51|508.41|513.03|508.93|513.09|508.99|512.51|508.41|29
1636513580000|2021-11-10 03:06:20|513.07|508.97|513.35|509.25|513.35|509.25|513.06|508.96|20
1636513590000|2021-11-10 03:06:30|513.36|509.26|513.16|509.06|513.36|509.26|513.08|508.98|22
1636513600000|2021-11-10 03:06:40|513.17|509.07|513.34|509.24|513.34|509.24|513.15|509.05|14
1636513610000|2021-11-10 03:06:50|513.33|509.23|513.27|509.17|513.33|509.23|513.24|509.14|20
1636513620000|2021-11-10 03:07:00|513.26|509.16|513.01|508.91|513.26|509.16|513.01|508.91|20
1636513630000|2021-11-10 03:07:10|513.03|508.93|512.93|508.83|513.04|508.94|512.92|508.82|11
1636513640000|2021-11-10 03:07:20|512.96|508.86|513.24|509.14|513.29|509.19|512.89|508.79|23
1636513650000|2021-11-10 03:07:30|513.22|509.12|513.12|509.02|513.24|509.14|513.12|509.02|23
1636513660000|2021-11-10 03:07:40|513.1|509|513.05|508.95|513.13|509.03|513.04|508.94|15
1636513670000|2021-11-10 03:07:50|513.12|509.02|513.11|509.01|513.17|509.07|513.06|508.96|18
1636513680000|2021-11-10 03:08:00|513.12|509.02|512.88|508.78|513.12|509.02|512.87|508.77|28
1636513690000|2021-11-10 03:08:10|512.87|508.77|512.59|508.49|512.87|508.77|512.58|508.48|22
1636513700000|2021-11-10 03:08:20|512.55|508.45|512.2|508.1|512.56|508.46|512.2|508.1|17
1636513710000|2021-11-10 03:08:30|512.18|508.08|511.95|507.85|512.18|508.08|511.84|507.74|19
1636513720000|2021-11-10 03:08:40|511.9|507.8|511.75|507.65|511.9|507.8|511.5|507.4|23
1636513730000|2021-11-10 03:08:50|511.76|507.66|511.77|507.67|512.02|507.92|511.73|507.63|24
1636513740000|2021-11-10 03:09:00|511.83|507.73|511.98|507.88|511.98|507.88|511.71|507.61|18
1636513750000|2021-11-10 03:09:10|511.97|507.87|511.96|507.86|511.99|507.89|511.93|507.83|20
1636513760000|2021-11-10 03:09:20|511.98|507.88|511.22|507.12|512.14|508.04|511.2|507.1|28
1636513770000|2021-11-10 03:09:30|511.12|507.02|511.47|507.37|511.57|507.47|511.12|507.02|25
1636513780000|2021-11-10 03:09:40|511.49|507.39|511.57|507.47|511.66|507.56|511.42|507.32|24
1636513790000|2021-11-10 03:09:50|511.62|507.52|511.37|507.27|511.62|507.52|511.3|507.2|22
1636513800000|2021-11-10 03:10:00|511.35|507.25|511.19|507.09|511.47|507.37|511.12|507.02|30
1636513810000|2021-11-10 03:10:10|511.21|507.11|510.83|506.73|511.22|507.12|510.77|506.67|27
1636513820000|2021-11-10 03:10:20|510.91|506.81|510.05|505.95|510.91|506.81|510.04|505.94|28
1636513830000|2021-11-10 03:10:30|510.03|505.93|510.38|506.28|510.73|506.63|510.01|505.91|29
1636513840000|2021-11-10 03:10:40|510.41|506.31|510.38|506.28|510.41|506.31|510.21|506.11|29
1636513850000|2021-11-10 03:10:50|510.39|506.29|510.71|506.61|510.71|506.61|510.38|506.28|27
1636513860000|2021-11-10 03:11:00|510.75|506.65|510.7|506.6|511.14|507.04|510.57|506.47|35
1636513870000|2021-11-10 03:11:10|510.69|506.59|510.64|506.54|510.7|506.6|510.61|506.51|24
1636513880000|2021-11-10 03:11:20|510.65|506.55|510.76|506.66|510.86|506.76|510.64|506.54|32
1636513890000|2021-11-10 03:11:30|510.75|506.65|510.66|506.56|510.77|506.67|510.64|506.54|17
1636513900000|2021-11-10 03:11:40|510.65|506.55|510.53|506.43|510.7|506.6|510.5|506.4|13
1636513910000|2021-11-10 03:11:50|510.56|506.46|510.15|506.05|510.56|506.46|510.14|506.04|17
1636513920000|2021-11-10 03:12:00|510.16|506.06|510.16|506.06|510.21|506.11|510.12|506.02|21
1636513930000|2021-11-10 03:12:10|510.15|506.05|509.62|505.52|510.15|506.05|509.56|505.46|32
1636513940000|2021-11-10 03:12:20|509.55|505.45|509.65|505.55|509.65|505.55|508.53|504.43|39
1636513950000|2021-11-10 03:12:30|509.67|505.57|510.13|506.03|510.27|506.17|509.67|505.57|37
1636513960000|2021-11-10 03:12:40|510.26|506.16|509.34|505.24|510.3|506.2|509.34|505.24|32
1636513970000|2021-11-10 03:12:50|509.38|505.28|509.17|505.07|509.38|505.28|509.17|505.07|28
1636513980000|2021-11-10 03:13:00|509.12|505.02|509.26|505.16|509.41|505.31|509.12|505.02|25
1636513990000|2021-11-10 03:13:10|509.27|505.17|509.32|505.22|509.32|505.22|509.25|505.15|10
1636514000000|2021-11-10 03:13:20|509.3|505.2|509.18|505.08|509.3|505.2|509.12|505.02|24
1636514010000|2021-11-10 03:13:30|509.11|505.01|509.27|505.17|509.27|505.17|509|504.9|22
1636514020000|2021-11-10 03:13:40|509.3|505.2|509.37|505.27|509.44|505.34|509.3|505.2|10
1636514030000|2021-11-10 03:13:50|509.39|505.29|509.36|505.26|509.42|505.32|509.29|505.19|16
1636514040000|2021-11-10 03:14:00|509.37|505.27|509.72|505.62|509.72|505.62|509.36|505.26|20
1636514050000|2021-11-10 03:14:10|509.73|505.63|509.61|505.51|509.75|505.65|509.56|505.46|21
1636514060000|2021-11-10 03:14:20|509.66|505.56|509.07|504.97|509.67|505.57|508.79|504.69|31
1636514070000|2021-11-10 03:14:30|509.08|504.98|508.68|504.58|509.09|504.99|508.67|504.57|33
1636514080000|2021-11-10 03:14:40|508.67|504.57|507.17|503.07|508.68|504.58|507.17|503.07|31
1636514090000|2021-11-10 03:14:50|507.2|503.1|507.22|503.12|507.29|503.19|507.08|502.98|33
1636514100000|2021-11-10 03:15:00|507.21|503.11|507.34|503.24|507.34|503.24|506.83|502.73|34
1636514110000|2021-11-10 03:15:10|507.76|503.66|508.11|504.01|508.12|504.02|507.53|503.43|30
1636514120000|2021-11-10 03:15:20|508.06|503.96|508.26|504.16|508.26|504.16|508.05|503.95|25
1636514130000|2021-11-10 03:15:30|508.27|504.17|508.8|504.7|508.81|504.71|508.24|504.14|25
1636514140000|2021-11-10 03:15:40|508.76|504.66|508.7|504.6|508.76|504.66|508.4|504.3|28
1636514150000|2021-11-10 03:15:50|508.73|504.63|509.05|504.95|509.08|504.98|508.73|504.63|32
1636514160000|2021-11-10 03:16:00|509.06|504.96|508.9|504.8|509.16|505.06|508.85|504.75|29
1636514170000|2021-11-10 03:16:10|508.87|504.77|508.83|504.73|508.87|504.77|508.83|504.73|15
1636514180000|2021-11-10 03:16:20|508.82|504.72|508.75|504.65|508.93|504.83|508.74|504.64|19
1636514190000|2021-11-10 03:16:30|508.74|504.64|508.77|504.67|508.83|504.73|508.73|504.63|24
1636514200000|2021-11-10 03:16:40|508.78|504.68|509.02|504.92|509.07|504.97|508.71|504.61|23
1636514210000|2021-11-10 03:16:50|509.03|504.93|508.9|504.8|509.04|504.94|508.9|504.8|10
1636514220000|2021-11-10 03:17:00|508.85|504.75|508.57|504.47|508.85|504.75|508.57|504.47|25
1636514230000|2021-11-10 03:17:10|508.49|504.39|508.21|504.11|508.49|504.39|508.19|504.09|19
1636514240000|2021-11-10 03:17:20|508.22|504.12|508.16|504.06|508.28|504.18|508.16|504.06|17
1636514250000|2021-11-10 03:17:30|508.15|504.05|508.42|504.32|508.42|504.32|508.04|503.94|24
1636514260000|2021-11-10 03:17:40|508.46|504.36|508.58|504.48|508.62|504.52|508.46|504.36|8
1636514270000|2021-11-10 03:17:50|508.59|504.49|508.66|504.56|508.86|504.76|508.55|504.45|30
1636514280000|2021-11-10 03:18:00|508.65|504.55|508.38|504.28|508.65|504.55|508.38|504.28|19
1636514290000|2021-11-10 03:18:10|508.37|504.27|508.35|504.25|508.4|504.3|508.34|504.24|11
1636514300000|2021-11-10 03:18:20|508.34|504.24|508.06|503.96|508.34|504.24|508.06|503.96|12
1636514310000|2021-11-10 03:18:30|508.05|503.95|508.04|503.94|508.06|503.96|507.97|503.87|19
1636514320000|2021-11-10 03:18:40|508.07|503.97|508.12|504.02|508.26|504.16|508.07|503.97|18
1636514330000|2021-11-10 03:18:50|508.11|504.01|508.24|504.14|508.24|504.14|508.07|503.97|17
1636514340000|2021-11-10 03:19:00|508.23|504.13|508.43|504.33|508.44|504.34|508.14|504.04|24
1636514350000|2021-11-10 03:19:10|508.42|504.32|508.3|504.2|508.49|504.39|508.29|504.19|25
1636514360000|2021-11-10 03:19:20|508.28|504.18|508.66|504.56|508.69|504.59|508.28|504.18|24
1636514370000|2021-11-10 03:19:30|508.67|504.57|508.64|504.54|508.68|504.58|508.63|504.53|23
1636514380000|2021-11-10 03:19:40|508.63|504.53|508.21|504.11|508.65|504.55|508.2|504.1|24
1636514390000|2021-11-10 03:19:50|508.2|504.1|508.06|503.96|508.21|504.11|508.03|503.93|17
1636514400000|2021-11-10 03:20:00|508.03|503.93|507.48|503.38|508.04|503.94|507.48|503.38|26
1636514410000|2021-11-10 03:20:10|507.4|503.3|507.34|503.24|507.47|503.37|507.26|503.16|29
1636514420000|2021-11-10 03:20:20|507.37|503.27|507.63|503.53|507.66|503.56|507.32|503.22|31
1636514430000|2021-11-10 03:20:30|507.66|503.56|508.1|504|508.2|504.1|507.66|503.56|29
1636514440000|2021-11-10 03:20:40|508.07|503.97|508.1|504|508.22|504.12|508.04|503.94|23
1636514450000|2021-11-10 03:20:50|508.27|504.17|508.29|504.19|508.34|504.24|508.27|504.17|21
1636514460000|2021-11-10 03:21:00|508.26|504.16|508.12|504.02|508.26|504.16|508.12|504.02|15
1636514470000|2021-11-10 03:21:10|508.09|503.99|508.3|504.2|508.3|504.2|508.02|503.92|21
1636514480000|2021-11-10 03:21:20|508.31|504.21|508.63|504.53|508.65|504.55|508.31|504.21|12
1636514490000|2021-11-10 03:21:30|508.61|504.51|508.75|504.65|508.82|504.72|508.59|504.49|23
1636514500000|2021-11-10 03:21:40|508.81|504.71|508.74|504.64|508.81|504.71|508.68|504.58|20
1636514510000|2021-11-10 03:21:50|508.77|504.67|508.79|504.69|508.94|504.84|508.74|504.64|25
1636514520000|2021-11-10 03:22:00|508.84|504.74|508.94|504.84|508.94|504.84|508.79|504.69|17
1636514530000|2021-11-10 03:22:10|508.92|504.82|508.23|504.13|508.92|504.82|508.23|504.13|24
1636514540000|2021-11-10 03:22:20|508.21|504.11|508.73|504.63|508.74|504.64|508.21|504.11|29
1636514550000|2021-11-10 03:22:30|508.77|504.67|508.36|504.26|508.78|504.68|508.34|504.24|26
1636514560000|2021-11-10 03:22:40|508.37|504.27|508.2|504.1|508.37|504.27|508.2|504.1|20
1636514570000|2021-11-10 03:22:50|508.22|504.12|507.6|503.5|508.22|504.12|507.6|503.5|23
1636514580000|2021-11-10 03:23:00|507.61|503.51|507.45|503.35|507.67|503.57|507.37|503.27|25
1636514590000|2021-11-10 03:23:10|507.49|503.39|507.26|503.16|507.54|503.44|507.24|503.14|20
1636514600000|2021-11-10 03:23:20|507.28|503.18|507.06|502.96|507.28|503.18|506.95|502.85|24
1636514610000|2021-11-10 03:23:30|507.02|502.92|507|502.9|507.09|502.99|506.88|502.78|24
1636514620000|2021-11-10 03:23:40|506.98|502.88|507.42|503.32|507.46|503.36|506.98|502.88|26
1636514630000|2021-11-10 03:23:50|507.44|503.34|507.58|503.48|507.58|503.48|507.38|503.28|14
1636514640000|2021-11-10 03:24:00|507.55|503.45|507.44|503.34|507.67|503.57|507.44|503.34|23
1636514650000|2021-11-10 03:24:10|507.45|503.35|507.47|503.37|507.48|503.38|507.44|503.34|11
1636514660000|2021-11-10 03:24:20|507.46|503.36|507.29|503.19|507.46|503.36|507.26|503.16|14
1636514670000|2021-11-10 03:24:30|507.27|503.17|507.64|503.54|507.64|503.54|507.27|503.17|23
1636514680000|2021-11-10 03:24:40|507.63|503.53|507.62|503.52|507.67|503.57|507.6|503.5|18
1636514690000|2021-11-10 03:24:50|507.64|503.54|507.44|503.34|507.65|503.55|507.35|503.25|24
1636514700000|2021-11-10 03:25:00|507.43|503.33|507.5|503.4|507.51|503.41|507.41|503.31|17
1636514710000|2021-11-10 03:25:10|507.51|503.41|507.59|503.49|507.64|503.54|507.51|503.41|17
1636514720000|2021-11-10 03:25:20|507.6|503.5|507.45|503.35|507.6|503.5|507.39|503.29|17
1636514730000|2021-11-10 03:25:30|507.49|503.39|507.61|503.51|507.61|503.51|507.49|503.39|12
1636514740000|2021-11-10 03:25:40|507.59|503.49|507.71|503.61|507.72|503.62|507.59|503.49|10
1636514750000|2021-11-10 03:25:50|507.73|503.63|507.77|503.67|507.77|503.67|507.69|503.59|5
1636514760000|2021-11-10 03:26:00|507.85|503.75|507.92|503.82|507.92|503.82|507.76|503.66|12
1636514770000|2021-11-10 03:26:10|507.91|503.81|508.1|504|508.11|504.01|507.91|503.81|18
1636514780000|2021-11-10 03:26:20|508.02|503.92|508.04|503.94|508.18|504.08|508.02|503.92|21
1636514790000|2021-11-10 03:26:30|508.05|503.95|507.9|503.8|508.05|503.95|507.89|503.79|15
1636514800000|2021-11-10 03:26:40|507.89|503.79|507.8|503.7|507.9|503.8|507.8|503.7|19
1636514810000|2021-11-10 03:26:50|507.79|503.69|508.09|503.99|508.09|503.99|507.79|503.69|14
1636514820000|2021-11-10 03:27:00|508.11|504.01|508.03|503.93|508.11|504.01|507.97|503.87|18
1636514830000|2021-11-10 03:27:10|508.02|503.92|507.99|503.89|508.05|503.95|507.99|503.89|8
1636514840000|2021-11-10 03:27:20|508|503.9|507.99|503.89|508.05|503.95|507.99|503.89|11
1636514850000|2021-11-10 03:27:30|508|503.9|507.99|503.89|508|503.9|507.98|503.88|5
1636514860000|2021-11-10 03:27:40|508|503.9|507.84|503.74|508.03|503.93|507.83|503.73|16
1636514870000|2021-11-10 03:27:50|507.83|503.73|507.58|503.48|507.83|503.73|507.57|503.47|17
1636514880000|2021-11-10 03:28:00|507.6|503.5|507.3|503.2|507.6|503.5|507.27|503.17|30
1636514890000|2021-11-10 03:28:10|507.32|503.22|507.14|503.04|507.34|503.24|507.13|503.03|20
1636514900000|2021-11-10 03:28:20|507.09|502.99|507|502.9|507.17|503.07|506.87|502.77|28
1636514910000|2021-11-10 03:28:30|507.11|503.01|506.55|502.45|507.13|503.03|506.31|502.21|20
1636514920000|2021-11-10 03:28:40|506.32|502.22|505.72|501.62|506.32|502.22|505.64|501.54|35
1636514930000|2021-11-10 03:28:50|505.82|501.72|506.54|502.44|506.72|502.62|505.82|501.72|38
1636514940000|2021-11-10 03:29:00|506.56|502.46|506.31|502.21|506.62|502.52|506.23|502.13|33
1636514950000|2021-11-10 03:29:10|506.37|502.27|506.6|502.5|506.67|502.57|506.36|502.26|18
1636514960000|2021-11-10 03:29:20|506.58|502.48|506.22|502.12|506.62|502.52|506.22|502.12|27
1636514970000|2021-11-10 03:29:30|506.19|502.09|505.59|501.49|506.19|502.09|505.59|501.49|21
1636514980000|2021-11-10 03:29:40|505.58|501.48|505.15|501.05|505.58|501.48|504.97|500.87|31
1636514990000|2021-11-10 03:29:50|505.3|501.2|504.96|500.86|505.35|501.25|504.86|500.76|33
1636515000000|2021-11-10 03:30:00|504.99|500.89|505.11|501.01|505.15|501.05|504.93|500.83|26
1636515010000|2021-11-10 03:30:10|505.18|501.08|505.22|501.12|505.5|501.4|505.1|501|29
1636515020000|2021-11-10 03:30:20|505.24|501.14|505.57|501.47|505.64|501.54|505.24|501.14|30
1636515030000|2021-11-10 03:30:30|505.48|501.38|505.69|501.59|505.69|501.59|505.46|501.36|24
1636515040000|2021-11-10 03:30:40|505.65|501.55|506.14|502.04|506.19|502.09|505.65|501.55|31
1636515050000|2021-11-10 03:30:50|506.12|502.02|506.14|502.04|506.37|502.27|506.08|501.98|26
1636515060000|2021-11-10 03:31:00|506.15|502.05|506.3|502.2|506.33|502.23|506.06|501.96|34
1636515070000|2021-11-10 03:31:10|506.32|502.22|506.83|502.73|506.84|502.74|506.32|502.22|29
1636515080000|2021-11-10 03:31:20|506.84|502.74|507.08|502.98|507.16|503.06|506.69|502.59|26
1636515090000|2021-11-10 03:31:30|507.15|503.05|507.21|503.11|507.24|503.14|507.09|502.99|23
1636515100000|2021-11-10 03:31:40|507.22|503.12|507.29|503.19|507.29|503.19|507.18|503.08|8
1636515110000|2021-11-10 03:31:50|507.27|503.17|507.44|503.34|507.57|503.47|507.26|503.16|23
1636515120000|2021-11-10 03:32:00|507.39|503.29|507.19|503.09|507.39|503.29|507.14|503.04|20
1636515130000|2021-11-10 03:32:10|507.18|503.08|508.01|503.91|508.08|503.98|507.18|503.08|21
1636515140000|2021-11-10 03:32:20|507.98|503.88|507.74|503.64|508.09|503.99|507.72|503.62|25
1636515150000|2021-11-10 03:32:30|507.7|503.6|508.24|504.14|508.29|504.19|507.7|503.6|24
1636515160000|2021-11-10 03:32:40|508.27|504.17|508.46|504.36|508.75|504.65|508.27|504.17|33
1636515170000|2021-11-10 03:32:50|508.47|504.37|508.44|504.34|508.47|504.37|508.28|504.18|31
1636515180000|2021-11-10 03:33:00|508.45|504.35|508.71|504.61|508.84|504.74|508.44|504.34|18
1636515190000|2021-11-10 03:33:10|508.72|504.62|508.6|504.5|508.81|504.71|508.6|504.5|21
1636515200000|2021-11-10 03:33:20|508.59|504.49|508.61|504.51|508.64|504.54|508.59|504.49|12
1636515210000|2021-11-10 03:33:30|508.6|504.5|508.62|504.52|508.65|504.55|508.59|504.49|13
1636515220000|2021-11-10 03:33:40|508.61|504.51|508.61|504.51|508.64|504.54|508.61|504.51|7
1636515230000|2021-11-10 03:33:50|508.48|504.38|508.77|504.67|508.77|504.67|508.48|504.38|18
1636515240000|2021-11-10 03:34:00|508.9|504.8|508.66|504.56|508.9|504.8|508.66|504.56|22
1636515250000|2021-11-10 03:34:10|508.67|504.57|508.34|504.24|508.67|504.57|508.34|504.24|19
1636515260000|2021-11-10 03:34:20|508.31|504.21|508.05|503.95|508.31|504.21|508.04|503.94|12
1636515270000|2021-11-10 03:34:30|508.03|503.93|508|503.9|508.04|503.94|507.89|503.79|15
1636515280000|2021-11-10 03:34:40|508.02|503.92|508.01|503.91|508.03|503.93|507.97|503.87|13
1636515290000|2021-11-10 03:34:50|507.99|503.89|508.48|504.38|508.48|504.38|507.97|503.87|26
1636515300000|2021-11-10 03:35:00|508.47|504.37|508.14|504.04|508.47|504.37|508.14|504.04|17
1636515310000|2021-11-10 03:35:10|508.16|504.06|507.59|503.49|508.16|504.06|507.59|503.49|27
1636515320000|2021-11-10 03:35:20|507.62|503.52|507.35|503.25|507.62|503.52|507.32|503.22|20
1636515330000|2021-11-10 03:35:30|507.33|503.23|507.43|503.33|507.43|503.33|507.15|503.05|26
1636515340000|2021-11-10 03:35:40|507.45|503.35|507.1|503|507.45|503.35|507.07|502.97|27
1636515350000|2021-11-10 03:35:50|507.03|502.93|507.05|502.95|507.06|502.96|506.99|502.89|18
1636515360000|2021-11-10 03:36:00|507.03|502.93|507.19|503.09|507.28|503.18|507.03|502.93|31
1636515370000|2021-11-10 03:36:10|507.2|503.1|507.22|503.12|507.22|503.12|507.16|503.06|10
1636515380000|2021-11-10 03:36:20|507.21|503.11|507.22|503.12|507.23|503.13|507.2|503.1|11
1636515390000|2021-11-10 03:36:30|507.23|503.13|507.08|502.98|507.23|503.13|507.05|502.95|19
1636515400000|2021-11-10 03:36:40|507.07|502.97|507.21|503.11|507.24|503.14|506.99|502.89|26
1636515410000|2021-11-10 03:36:50|507.22|503.12|507.17|503.07|507.22|503.12|507.04|502.94|16
1636515420000|2021-11-10 03:37:00|507.18|503.08|507.01|502.91|507.22|503.12|507.01|502.91|13
1636515430000|2021-11-10 03:37:10|507|502.9|506.35|502.25|507.01|502.91|506.35|502.25|27
1636515440000|2021-11-10 03:37:20|506.34|502.24|506.15|502.05|506.35|502.25|506.15|502.05|22
1636515450000|2021-11-10 03:37:30|506.14|502.04|506.11|502.01|506.15|502.05|505.9|501.8|21
1636515460000|2021-11-10 03:37:40|506.08|501.98|506.47|502.37|506.57|502.47|506.08|501.98|28
1636515470000|2021-11-10 03:37:50|506.46|502.36|506.43|502.33|506.57|502.47|506.42|502.32|21
1636515480000|2021-11-10 03:38:00|506.41|502.31|506.5|502.4|506.59|502.49|506.4|502.3|23
1636515490000|2021-11-10 03:38:10|506.51|502.41|506.2|502.1|506.51|502.41|506.19|502.09|22
1636515500000|2021-11-10 03:38:20|506.21|502.11|506.04|501.94|506.21|502.11|506|501.9|18
1636515510000|2021-11-10 03:38:30|506.05|501.95|506.1|502|506.18|502.08|506.05|501.95|17
1636515520000|2021-11-10 03:38:40|506.12|502.02|505.93|501.83|506.23|502.13|505.93|501.83|24
1636515530000|2021-11-10 03:38:50|505.9|501.8|505.69|501.59|505.97|501.87|505.68|501.58|28
1636515540000|2021-11-10 03:39:00|505.71|501.61|505.68|501.58|505.75|501.65|505.61|501.51|17
1636515550000|2021-11-10 03:39:10|505.69|501.59|505.7|501.6|505.72|501.62|505.66|501.56|14
1636515560000|2021-11-10 03:39:20|505.67|501.57|505.68|501.58|505.7|501.6|505.63|501.53|20
1636515570000|2021-11-10 03:39:30|505.58|501.48|506.1|502|506.16|502.06|505.58|501.48|18
1636515580000|2021-11-10 03:39:40|506.2|502.1|507.06|502.96|507.09|502.99|506.07|501.97|29
1636515590000|2021-11-10 03:39:50|506.99|502.89|506.6|502.5|507.08|502.98|506.6|502.5|26
1636515600000|2021-11-10 03:40:00|506.59|502.49|506.73|502.63|506.73|502.63|506.23|502.13|32
1636515610000|2021-11-10 03:40:10|506.68|502.58|506.92|502.82|507.06|502.96|506.68|502.58|32
1636515620000|2021-11-10 03:40:20|506.9|502.8|506.91|502.81|507.15|503.05|506.84|502.74|22
1636515630000|2021-11-10 03:40:30|506.87|502.77|506.86|502.76|506.93|502.83|506.7|502.6|15
1636515640000|2021-11-10 03:40:40|506.87|502.77|506.6|502.5|506.93|502.83|506.59|502.49|23
1636515650000|2021-11-10 03:40:50|506.59|502.49|506.25|502.15|506.6|502.5|506.24|502.14|20
1636515660000|2021-11-10 03:41:00|506.27|502.17|506.1|502|506.27|502.17|505.96|501.86|23
1636515670000|2021-11-10 03:41:10|506.13|502.03|506.13|502.03|506.29|502.19|506.13|502.03|28
1636515680000|2021-11-10 03:41:20|506.12|502.02|506.13|502.03|506.15|502.05|506.06|501.96|19
1636515690000|2021-11-10 03:41:30|506.12|502.02|506.12|502.02|506.13|502.03|506.12|502.02|5
1636515700000|2021-11-10 03:41:40|506.11|502.01|506.18|502.08|506.26|502.16|506.11|502.01|21
1636515710000|2021-11-10 03:41:50|506.17|502.07|506.81|502.71|506.81|502.71|506.15|502.05|24
1636515720000|2021-11-10 03:42:00|506.95|502.85|506.98|502.88|507.12|503.02|506.81|502.71|26
1636515730000|2021-11-10 03:42:10|506.94|502.84|507.07|502.97|507.13|503.03|506.85|502.75|27
1636515740000|2021-11-10 03:42:20|507.06|502.96|506.88|502.78|507.12|503.02|506.87|502.77|22
1636515750000|2021-11-10 03:42:30|506.92|502.82|507.09|502.99|507.09|502.99|506.85|502.75|28
1636515760000|2021-11-10 03:42:40|507.1|503|507.05|502.95|507.1|503|507.02|502.92|20
1636515770000|2021-11-10 03:42:50|507.04|502.94|507|502.9|507.04|502.94|506.95|502.85|14
1636515780000|2021-11-10 03:43:00|506.95|502.85|507.03|502.93|507.04|502.94|506.95|502.85|12
1636515790000|2021-11-10 03:43:10|507|502.9|507.05|502.95|507.06|502.96|506.98|502.88|12
1636515800000|2021-11-10 03:43:20|507.06|502.96|507.06|502.96|507.08|502.98|507.06|502.96|5
1636515810000|2021-11-10 03:43:30|507.05|502.95|506.98|502.88|507.08|502.98|506.97|502.87|11
1636515820000|2021-11-10 03:43:40|506.97|502.87|507.25|503.15|507.25|503.15|506.96|502.86|25
1636515830000|2021-11-10 03:43:50|507.22|503.12|507.24|503.14|507.32|503.22|507.22|503.12|16
1636515840000|2021-11-10 03:44:00|507.25|503.15|507.39|503.29|507.4|503.3|507.24|503.14|8
1636515850000|2021-11-10 03:44:10|507.28|503.18|507.17|503.07|507.3|503.2|507.17|503.07|9
1636515860000|2021-11-10 03:44:20|507.15|503.05|506.97|502.87|507.17|503.07|506.97|502.87|12
1636515870000|2021-11-10 03:44:30|506.99|502.89|506.36|502.26|507.03|502.93|506.35|502.25|26
1636515880000|2021-11-10 03:44:40|506.34|502.24|506.65|502.55|506.89|502.79|506.3|502.2|29
1636515890000|2021-11-10 03:44:50|506.64|502.54|506.43|502.33|506.64|502.54|506.42|502.32|22
1636515900000|2021-11-10 03:45:00|506.44|502.34|506.53|502.43|506.55|502.45|506.41|502.31|14
1636515910000|2021-11-10 03:45:10|506.55|502.45|506.8|502.7|506.8|502.7|506.55|502.45|16
1636515920000|2021-11-10 03:45:20|506.81|502.71|506.85|502.75|506.86|502.76|506.8|502.7|11
1636515930000|2021-11-10 03:45:30|506.83|502.73|507.21|503.11|507.21|503.11|506.82|502.72|23
1636515940000|2021-11-10 03:45:40|507.22|503.12|507.31|503.21|507.31|503.21|507.22|503.12|14
1636515950000|2021-11-10 03:45:50|507.3|503.2|507.63|503.53|507.63|503.53|507.26|503.16|21
1636515960000|2021-11-10 03:46:00|507.6|503.5|507.56|503.46|507.67|503.57|507.54|503.44|24
1636515970000|2021-11-10 03:46:10|507.55|503.45|507.5|503.4|507.55|503.45|507.5|503.4|12
1636515980000|2021-11-10 03:46:20|507.51|503.41|507.63|503.53|507.68|503.58|507.5|503.4|8
1636515990000|2021-11-10 03:46:30|507.65|503.55|507.59|503.49|507.67|503.57|507.4|503.3|26
1636516000000|2021-11-10 03:46:40|507.6|503.5|507.61|503.51|507.64|503.54|507.56|503.46|11
1636516010000|2021-11-10 03:46:50|507.59|503.49|507.45|503.35|507.59|503.49|507.41|503.31|21
1636516020000|2021-11-10 03:47:00|507.42|503.32|507.52|503.42|507.54|503.44|507.31|503.21|21
1636516030000|2021-11-10 03:47:10|507.5|503.4|507.45|503.35|507.53|503.43|507.43|503.33|12
1636516040000|2021-11-10 03:47:20|507.44|503.34|507.75|503.65|507.75|503.65|507.42|503.32|21
1636516050000|2021-11-10 03:47:30|507.68|503.58|507.62|503.52|507.7|503.6|507.56|503.46|19
1636516060000|2021-11-10 03:47:40|507.61|503.51|507.68|503.58|507.68|503.58|507.61|503.51|15
1636516070000|2021-11-10 03:47:50|507.67|503.57|507.53|503.43|507.67|503.57|507.53|503.43|14
1636516080000|2021-11-10 03:48:00|507.52|503.42|507.55|503.45|507.56|503.46|507.35|503.25|23
1636516090000|2021-11-10 03:48:10|507.54|503.44|507.65|503.55|507.65|503.55|507.54|503.44|20
1636516100000|2021-11-10 03:48:20|507.67|503.57|507.87|503.77|507.94|503.84|507.67|503.57|18
1636516110000|2021-11-10 03:48:30|507.91|503.81|508.08|503.98|508.12|504.02|507.91|503.81|12
1636516120000|2021-11-10 03:48:40|508.1|504|508.14|504.04|508.15|504.05|508.09|503.99|16
1636516130000|2021-11-10 03:48:50|508.15|504.05|508.13|504.03|508.15|504.05|508.13|504.03|7
1636516140000|2021-11-10 03:49:00|508.14|504.04|508.18|504.08|508.23|504.13|508.14|504.04|3
1636516150000|2021-11-10 03:49:10|508.2|504.1|507.66|503.56|508.2|504.1|507.63|503.53|23
1636516160000|2021-11-10 03:49:20|507.64|503.54|507.66|503.56|507.74|503.64|507.46|503.36|25
1636516170000|2021-11-10 03:49:30|507.61|503.51|507.4|503.3|507.71|503.61|507.4|503.3|28
1636516180000|2021-11-10 03:49:40|507.41|503.31|507.08|502.98|507.46|503.36|507.08|502.98|25
1636516190000|2021-11-10 03:49:50|507.09|502.99|506.69|502.59|507.11|503.01|506.62|502.52|30
1636516200000|2021-11-10 03:50:00|506.68|502.58|506.69|502.59|506.71|502.61|506.24|502.14|27
1636516210000|2021-11-10 03:50:10|506.68|502.58|506.74|502.64|506.89|502.79|506.59|502.49|30
1636516220000|2021-11-10 03:50:20|506.72|502.62|507.21|503.11|507.21|503.11|506.69|502.59|26
1636516230000|2021-11-10 03:50:30|507.22|503.12|507.19|503.09|507.3|503.2|507.17|503.07|20
1636516240000|2021-11-10 03:50:40|507.23|503.13|507.32|503.22|507.33|503.23|507.18|503.08|21
1636516250000|2021-11-10 03:50:50|507.33|503.23|507.59|503.49|507.59|503.49|507.31|503.21|14
1636516260000|2021-11-10 03:51:00|507.62|503.52|507.44|503.34|507.64|503.54|507.44|503.34|22
1636516270000|2021-11-10 03:51:10|507.41|503.31|507.35|503.25|507.41|503.31|507.35|503.25|11
1636516280000|2021-11-10 03:51:20|507.34|503.24|506.88|502.78|507.34|503.24|506.88|502.78|17
1636516290000|2021-11-10 03:51:30|506.89|502.79|507.05|502.95|507.07|502.97|506.88|502.78|21
1636516300000|2021-11-10 03:51:40|507.03|502.93|506.74|502.64|507.06|502.96|506.7|502.6|32
1636516310000|2021-11-10 03:51:50|506.8|502.7|507.09|502.99|507.09|502.99|506.76|502.66|27
1636516320000|2021-11-10 03:52:00|507.06|502.96|506.97|502.87|507.19|503.09|506.94|502.84|25
1636516330000|2021-11-10 03:52:10|506.98|502.88|506.94|502.84|507.05|502.95|506.94|502.84|15
1636516340000|2021-11-10 03:52:20|506.95|502.85|506.95|502.85|507|502.9|506.94|502.84|12
1636516350000|2021-11-10 03:52:30|506.97|502.87|507.28|503.18|507.56|503.46|506.97|502.87|23
1636516360000|2021-11-10 03:52:40|507.27|503.17|507.28|503.18|507.3|503.2|507.18|503.08|14
1636516370000|2021-11-10 03:52:50|507.27|503.17|507.26|503.16|507.3|503.2|507.2|503.1|16
1636516380000|2021-11-10 03:53:00|507.27|503.17|507.39|503.29|507.41|503.31|507.21|503.11|24
1636516390000|2021-11-10 03:53:10|507.38|503.28|507.46|503.36|507.46|503.36|507.36|503.26|16
1636516400000|2021-11-10 03:53:20|507.44|503.34|507.32|503.22|507.44|503.34|507.27|503.17|16
1636516410000|2021-11-10 03:53:30|507.31|503.21|507.01|502.91|507.31|503.21|507.01|502.91|18
1636516420000|2021-11-10 03:53:40|506.99|502.89|507.12|503.02|507.15|503.05|506.82|502.72|22
1636516430000|2021-11-10 03:53:50|507.06|502.96|506.97|502.87|507.06|502.96|506.96|502.86|21
1636516440000|2021-11-10 03:54:00|506.96|502.86|506.98|502.88|507.05|502.95|506.95|502.85|11
1636516450000|2021-11-10 03:54:10|506.96|502.86|506.21|502.11|506.96|502.86|506.21|502.11|27
1636516460000|2021-11-10 03:54:20|506.23|502.13|505.89|501.79|506.23|502.13|505.89|501.79|23
1636516470000|2021-11-10 03:54:30|505.9|501.8|505.83|501.73|506.08|501.98|505.82|501.72|27
1636516480000|2021-11-10 03:54:40|505.84|501.74|505.87|501.77|505.87|501.77|505.72|501.62|33
1636516490000|2021-11-10 03:54:50|505.86|501.76|505.79|501.69|505.99|501.89|505.79|501.69|25
1636516500000|2021-11-10 03:55:00|505.75|501.65|505.59|501.49|505.75|501.65|505.58|501.48|12
1636516510000|2021-11-10 03:55:10|505.6|501.5|505.47|501.37|505.61|501.51|505.3|501.2|26
1636516520000|2021-11-10 03:55:20|505.46|501.36|505.11|501.01|505.46|501.36|505.11|501.01|23
1636516530000|2021-11-10 03:55:30|505.2|501.1|505.09|500.99|505.4|501.3|505.05|500.95|28
1636516540000|2021-11-10 03:55:40|505.07|500.97|504.74|500.64|505.1|501|504.72|500.62|31
1636516550000|2021-11-10 03:55:50|504.72|500.62|504.6|500.5|504.8|500.7|504.6|500.5|24
1636516560000|2021-11-10 03:56:00|504.63|500.53|505.25|501.15|505.33|501.23|504.63|500.53|25
1636516570000|2021-11-10 03:56:10|505.23|501.13|505.15|501.05|505.23|501.13|505.14|501.04|14
1636516580000|2021-11-10 03:56:20|505.16|501.06|504.99|500.89|505.16|501.06|504.99|500.89|13
1636516590000|2021-11-10 03:56:30|505|500.9|504.91|500.81|505.06|500.96|504.85|500.75|20
1636516600000|2021-11-10 03:56:40|504.89|500.79|504.6|500.5|504.89|500.79|504.6|500.5|15
1636516610000|2021-11-10 03:56:50|504.64|500.54|504.39|500.29|504.92|500.82|504.39|500.29|31
1636516620000|2021-11-10 03:57:00|504.34|500.24|504.97|500.87|505.05|500.95|504.22|500.12|34
1636516630000|2021-11-10 03:57:10|505|500.9|505.42|501.32|505.47|501.37|504.98|500.88|36
1636516640000|2021-11-10 03:57:20|505.45|501.35|505.39|501.29|505.46|501.36|505.34|501.24|30
1636516650000|2021-11-10 03:57:30|505.4|501.3|505.65|501.55|505.68|501.58|505.35|501.25|26
1636516660000|2021-11-10 03:57:40|505.67|501.57|506.19|502.09|506.28|502.18|505.67|501.57|27
1636516670000|2021-11-10 03:57:50|506.18|502.08|505.87|501.77|506.26|502.16|505.85|501.75|28
1636516680000|2021-11-10 03:58:00|505.82|501.72|505.79|501.69|505.94|501.84|505.63|501.53|24
1636516690000|2021-11-10 03:58:10|505.81|501.71|505.84|501.74|505.85|501.75|505.65|501.55|20
1636516700000|2021-11-10 03:58:20|505.83|501.73|506.05|501.95|506.05|501.95|505.83|501.73|30
1636516710000|2021-11-10 03:58:30|506.06|501.96|505.82|501.72|506.06|501.96|505.76|501.66|22
1636516720000|2021-11-10 03:58:40|505.81|501.71|506.06|501.96|506.16|502.06|505.81|501.71|28
1636516730000|2021-11-10 03:58:50|506.08|501.98|505.88|501.78|506.11|502.01|505.83|501.73|22
1636516740000|2021-11-10 03:59:00|505.87|501.77|505.8|501.7|505.87|501.77|505.8|501.7|10
1636516750000|2021-11-10 03:59:10|505.84|501.74|505.7|501.6|505.85|501.75|505.7|501.6|13
1636516760000|2021-11-10 03:59:20|505.69|501.59|505.25|501.15|505.7|501.6|505.22|501.12|20
1636516770000|2021-11-10 03:59:30|505.27|501.17|505.87|501.77|505.87|501.77|505.25|501.15|18
1636516780000|2021-11-10 03:59:40|505.94|501.84|506.05|501.95|506.29|502.19|505.94|501.84|30
1636516790000|2021-11-10 03:59:50|506.06|501.96|506.31|502.21|506.47|502.37|506.03|501.93|21
1636516800000|2021-11-10 04:00:00|506.32|502.22|506.42|502.32|506.42|502.32|506.15|502.05|35
1636516810000|2021-11-10 04:00:10|506.37|502.27|506.8|502.7|506.8|502.7|506.37|502.27|27
1636516820000|2021-11-10 04:00:20|506.83|502.73|506.78|502.68|506.89|502.79|506.53|502.43|35
1636516830000|2021-11-10 04:00:30|506.75|502.65|506.68|502.58|506.75|502.65|506.6|502.5|31
1636516840000|2021-11-10 04:00:40|506.65|502.55|506.75|502.65|506.76|502.66|506.65|502.55|17
1636516850000|2021-11-10 04:00:50|506.82|502.72|506.67|502.57|506.82|502.72|506.62|502.52|22
1636516860000|2021-11-10 04:01:00|506.66|502.56|506.41|502.31|506.66|502.56|506.41|502.31|16
1636516870000|2021-11-10 04:01:10|506.42|502.32|505.68|501.58|506.42|502.32|505.68|501.58|20
1636516880000|2021-11-10 04:01:20|505.7|501.6|505.51|501.41|505.73|501.63|505.51|501.41|22
1636516890000|2021-11-10 04:01:30|505.5|501.4|505.19|501.09|505.5|501.4|505.19|501.09|17
1636516900000|2021-11-10 04:01:40|505.1|501|505.08|500.98|505.1|501|504.89|500.79|21
1636516910000|2021-11-10 04:01:50|505.07|500.97|504.88|500.78|505.1|501|504.85|500.75|18
1636516920000|2021-11-10 04:02:00|504.87|500.77|504.89|500.79|504.89|500.79|504.64|500.54|29
1636516930000|2021-11-10 04:02:10|504.86|500.76|504.83|500.73|504.97|500.87|504.78|500.68|19
1636516940000|2021-11-10 04:02:20|504.84|500.74|504.84|500.74|504.86|500.76|504.79|500.69|13
1636516950000|2021-11-10 04:02:30|504.81|500.71|504.91|500.81|504.91|500.81|504.81|500.71|16
1636516960000|2021-11-10 04:02:40|504.92|500.82|504.98|500.88|504.98|500.88|504.71|500.61|25
1636516970000|2021-11-10 04:02:50|504.96|500.86|504.67|500.57|505.08|500.98|504.63|500.53|27
1636516980000|2021-11-10 04:03:00|504.66|500.56|504.52|500.42|504.69|500.59|504.52|500.42|29
1636516990000|2021-11-10 04:03:10|504.57|500.47|504.17|500.07|504.57|500.47|504.09|499.99|28
1636517000000|2021-11-10 04:03:20|504.19|500.09|503.75|499.65|504.19|500.09|503.55|499.45|36
1636517010000|2021-11-10 04:03:30|503.76|499.66|503.96|499.86|504.15|500.05|503.76|499.66|33
1636517020000|2021-11-10 04:03:40|503.98|499.88|503.81|499.71|504.1|500|503.81|499.71|20
1636517030000|2021-11-10 04:03:50|503.78|499.68|503.77|499.67|503.91|499.81|503.55|499.45|21
1636517040000|2021-11-10 04:04:00|503.74|499.64|504.05|499.95|504.05|499.95|503.68|499.58|23
1636517050000|2021-11-10 04:04:10|504.06|499.96|503.89|499.79|504.07|499.97|503.82|499.72|22
1636517060000|2021-11-10 04:04:20|503.88|499.78|503.81|499.71|504.03|499.93|503.77|499.67|27
1636517070000|2021-11-10 04:04:30|503.79|499.69|503.64|499.54|503.83|499.73|503.53|499.43|27
1636517080000|2021-11-10 04:04:40|503.61|499.51|503.57|499.47|503.7|499.6|503.56|499.46|22
1636517090000|2021-11-10 04:04:50|503.56|499.46|503.33|499.23|503.59|499.49|503.32|499.22|22
1636517100000|2021-11-10 04:05:00|503.46|499.36|503.14|499.04|503.46|499.36|502.82|498.72|33
1636517110000|2021-11-10 04:05:10|503.29|499.19|504.1|500|504.1|500|503.29|499.19|25
1636517120000|2021-11-10 04:05:20|504.05|499.95|504.25|500.15|504.56|500.46|504.05|499.95|29
1636517130000|2021-11-10 04:05:30|504.26|500.16|504.95|500.85|504.96|500.86|504.2|500.1|31
1636517140000|2021-11-10 04:05:40|505.13|501.03|505.23|501.13|505.45|501.35|505.1|501|31
1636517150000|2021-11-10 04:05:50|505.35|501.25|505.15|501.05|505.49|501.39|505.14|501.04|30
1636517160000|2021-11-10 04:06:00|505.13|501.03|504.52|500.42|505.13|501.03|504.41|500.31|34
1636517170000|2021-11-10 04:06:10|504.5|500.4|505.08|500.98|505.08|500.98|504.5|500.4|27
1636517180000|2021-11-10 04:06:20|505.09|500.99|505.19|501.09|505.21|501.11|505.09|500.99|7
1636517190000|2021-11-10 04:06:30|505.2|501.1|505.32|501.22|505.41|501.31|505.16|501.06|15
1636517200000|2021-11-10 04:06:40|505.53|501.43|505.43|501.33|505.53|501.43|505.42|501.32|18
1636517210000|2021-11-10 04:06:50|505.46|501.36|505.58|501.48|505.63|501.53|505.46|501.36|22
1636517220000|2021-11-10 04:07:00|505.59|501.49|505.29|501.19|505.59|501.49|505.26|501.16|28
1636517230000|2021-11-10 04:07:10|505.26|501.16|505.48|501.38|505.48|501.38|505.25|501.15|21
1636517240000|2021-11-10 04:07:20|505.47|501.37|505.56|501.46|505.77|501.67|505.45|501.35|20
1636517250000|2021-11-10 04:07:30|505.58|501.48|505.38|501.28|505.58|501.48|505.37|501.27|17
1636517260000|2021-11-10 04:07:40|505.39|501.29|505.33|501.23|505.41|501.31|505.33|501.23|8
1636517270000|2021-11-10 04:07:50|505.32|501.22|505.05|500.95|505.32|501.22|505.05|500.95|19
1636517280000|2021-11-10 04:08:00|505.06|500.96|505.13|501.03|505.13|501.03|504.9|500.8|18
1636517290000|2021-11-10 04:08:10|505.14|501.04|505.13|501.03|505.26|501.16|505.03|500.93|21
1636517300000|2021-11-10 04:08:20|505.14|501.04|505.45|501.35|505.74|501.64|505.14|501.04|33
1636517310000|2021-11-10 04:08:30|505.46|501.36|505.61|501.51|505.61|501.51|505.42|501.32|29
1636517320000|2021-11-10 04:08:40|505.62|501.52|505.67|501.57|505.68|501.58|505.61|501.51|19
1636517330000|2021-11-10 04:08:50|505.66|501.56|505.58|501.48|505.69|501.59|505.53|501.43|17
1636517340000|2021-11-10 04:09:00|505.5|501.4|505.27|501.17|505.53|501.43|505.27|501.17|29
1636517350000|2021-11-10 04:09:10|505.24|501.14|504.95|500.85|505.24|501.14|504.86|500.76|28
1636517360000|2021-11-10 04:09:20|504.96|500.86|504.82|500.72|504.97|500.87|504.82|500.72|21
1636517370000|2021-11-10 04:09:30|504.83|500.73|504.65|500.55|504.85|500.75|504.65|500.55|22
1636517380000|2021-11-10 04:09:40|504.66|500.56|505.04|500.94|505.04|500.94|504.65|500.55|16
1636517390000|2021-11-10 04:09:50|505.06|500.96|505.23|501.13|505.27|501.17|505.05|500.95|24
1636517400000|2021-11-10 04:10:00|505.41|501.31|505.23|501.13|505.41|501.31|505.22|501.12|16
1636517410000|2021-11-10 04:10:10|505.27|501.17|505.27|501.17|505.3|501.2|505.22|501.12|13
1636517420000|2021-11-10 04:10:20|505.32|501.22|505.26|501.16|505.33|501.23|505.24|501.14|9
1636517430000|2021-11-10 04:10:30|505.28|501.18|505.35|501.25|505.43|501.33|505.28|501.18|15
1636517440000|2021-11-10 04:10:40|505.37|501.27|505.38|501.28|505.42|501.32|505.35|501.25|18
1636517450000|2021-11-10 04:10:50|505.39|501.29|505.41|501.31|505.42|501.32|505.35|501.25|16
1636517460000|2021-11-10 04:11:00|505.42|501.32|505.77|501.67|505.82|501.72|505.41|501.31|15
1636517470000|2021-11-10 04:11:10|505.73|501.63|505.39|501.29|505.73|501.63|505.38|501.28|16
1636517480000|2021-11-10 04:11:20|505.43|501.33|505.55|501.45|505.59|501.49|505.43|501.33|12
1636517490000|2021-11-10 04:11:30|505.56|501.46|505.49|501.39|505.57|501.47|505.49|501.39|12
1636517500000|2021-11-10 04:11:40|505.48|501.38|505.59|501.49|505.61|501.51|505.48|501.38|18
1636517510000|2021-11-10 04:11:50|505.6|501.5|505.65|501.55|505.69|501.59|505.58|501.48|12
1636517520000|2021-11-10 04:12:00|505.64|501.54|505.48|501.38|505.66|501.56|505.48|501.38|12
1636517530000|2021-11-10 04:12:10|505.5|501.4|505.5|501.4|505.56|501.46|505.5|501.4|10
1636517540000|2021-11-10 04:12:20|505.49|501.39|505.44|501.34|505.49|501.39|505.44|501.34|9
1636517550000|2021-11-10 04:12:30|505.45|501.35|505.17|501.07|505.46|501.36|505.16|501.06|16
1636517560000|2021-11-10 04:12:40|505.16|501.06|504.95|500.85|505.17|501.07|504.95|500.85|22
1636517570000|2021-11-10 04:12:50|504.94|500.84|504.6|500.5|504.95|500.85|504.6|500.5|18
1636517580000|2021-11-10 04:13:00|504.58|500.48|504.76|500.66|504.76|500.66|504.58|500.48|18
1636517590000|2021-11-10 04:13:10|504.78|500.68|504.93|500.83|504.94|500.84|504.78|500.68|14
1636517600000|2021-11-10 04:13:20|504.94|500.84|504.7|500.6|504.95|500.85|504.66|500.56|14
1636517610000|2021-11-10 04:13:30|504.69|500.59|504.73|500.63|504.8|500.7|504.68|500.58|19
1636517620000|2021-11-10 04:13:40|504.72|500.62|504.53|500.43|504.76|500.66|504.48|500.38|26
1636517630000|2021-11-10 04:13:50|504.49|500.39|504.67|500.57|504.67|500.57|504.47|500.37|16
1636517640000|2021-11-10 04:14:00|504.7|500.6|504.75|500.65|504.75|500.65|504.67|500.57|10
1636517650000|2021-11-10 04:14:10|504.73|500.63|504.83|500.73|504.83|500.73|504.73|500.63|6
1636517660000|2021-11-10 04:14:20|504.82|500.72|504.75|500.65|504.83|500.73|504.75|500.65|12
1636517670000|2021-11-10 04:14:30|504.76|500.66|504.76|500.66|504.81|500.71|504.74|500.64|11
1636517680000|2021-11-10 04:14:40|504.75|500.65|504.75|500.65|504.75|500.65|504.65|500.55|20
1636517690000|2021-11-10 04:14:50|504.74|500.64|503.78|499.68|504.75|500.65|503.78|499.68|21
1636517700000|2021-11-10 04:15:00|503.8|499.7|503.95|499.85|504|499.9|503.78|499.68|23
1636517710000|2021-11-10 04:15:10|503.89|499.79|504.78|500.68|504.8|500.7|503.89|499.79|31
1636517720000|2021-11-10 04:15:20|504.77|500.67|504.79|500.69|504.91|500.81|504.73|500.63|24
1636517730000|2021-11-10 04:15:30|504.76|500.66|504.24|500.14|504.76|500.66|504.24|500.14|29
1636517740000|2021-11-10 04:15:40|504.25|500.15|504.28|500.18|504.36|500.26|504.19|500.09|24
1636517750000|2021-11-10 04:15:50|504.22|500.12|504.19|500.09|504.3|500.2|504.14|500.04|26
1636517760000|2021-11-10 04:16:00|504.23|500.13|504.62|500.52|504.65|500.55|504.23|500.13|26
1636517770000|2021-11-10 04:16:10|504.61|500.51|504.66|500.56|504.66|500.56|504.61|500.51|12
1636517780000|2021-11-10 04:16:20|504.65|500.55|504.62|500.52|504.69|500.59|504.62|500.52|12
1636517790000|2021-11-10 04:16:30|504.65|500.55|504.82|500.72|504.86|500.76|504.62|500.52|22
1636517800000|2021-11-10 04:16:40|504.88|500.78|505.28|501.18|505.28|501.18|504.8|500.7|32
1636517810000|2021-11-10 04:16:50|505.23|501.13|505.5|501.4|505.52|501.42|505.23|501.13|15
1636517820000|2021-11-10 04:17:00|505.51|501.41|505.41|501.31|505.51|501.41|505.35|501.25|23
1636517830000|2021-11-10 04:17:10|505.43|501.33|505.45|501.35|505.45|501.35|505.42|501.32|5
1636517840000|2021-11-10 04:17:20|505.47|501.37|505.51|501.41|505.54|501.44|505.45|501.35|14
1636517850000|2021-11-10 04:17:30|505.5|501.4|505.47|501.37|505.52|501.42|505.36|501.26|8
1636517860000|2021-11-10 04:17:40|505.44|501.34|505.17|501.07|505.46|501.36|505.16|501.06|17
1636517870000|2021-11-10 04:17:50|505.18|501.08|505.46|501.36|505.46|501.36|505.17|501.07|16
1636517880000|2021-11-10 04:18:00|505.48|501.38|505.65|501.55|505.81|501.71|505.47|501.37|25
1636517890000|2021-11-10 04:18:10|505.64|501.54|505.83|501.73|505.83|501.73|505.6|501.5|27
1636517900000|2021-11-10 04:18:20|505.78|501.68|505.69|501.59|505.84|501.74|505.66|501.56|18
1636517910000|2021-11-10 04:18:30|505.66|501.56|505.47|501.37|505.66|501.56|505.46|501.36|23
1636517920000|2021-11-10 04:18:40|505.5|501.4|505.8|501.7|505.83|501.73|505.46|501.36|24
1636517930000|2021-11-10 04:18:50|505.81|501.71|505.97|501.87|505.99|501.89|505.74|501.64|36
1636517940000|2021-11-10 04:19:00|505.98|501.88|506.06|501.96|506.12|502.02|505.98|501.88|21
1636517950000|2021-11-10 04:19:10|506.11|502.01|506.23|502.13|506.25|502.15|506.06|501.96|19
1636517960000|2021-11-10 04:19:20|506.22|502.12|505.95|501.85|506.22|502.12|505.89|501.79|25
1636517970000|2021-11-10 04:19:30|505.96|501.86|506.14|502.04|506.15|502.05|505.96|501.86|14
1636517980000|2021-11-10 04:19:40|506.15|502.05|506.06|501.96|506.16|502.06|506.05|501.95|14
1636517990000|2021-11-10 04:19:50|506.08|501.98|506.3|502.2|506.35|502.25|506.06|501.96|21
1636518000000|2021-11-10 04:20:00|506.32|502.22|506.4|502.3|506.43|502.33|506.31|502.21|15
1636518010000|2021-11-10 04:20:10|506.46|502.36|506.61|502.51|506.61|502.51|506.46|502.36|17
1636518020000|2021-11-10 04:20:20|506.6|502.5|507.94|503.84|508.23|504.13|506.46|502.36|31
1636518030000|2021-11-10 04:20:30|508.05|503.95|508.34|504.24|508.41|504.31|507.88|503.78|31
1636518040000|2021-11-10 04:20:40|508.33|504.23|508.6|504.5|508.61|504.51|508.33|504.23|37
1636518050000|2021-11-10 04:20:50|508.51|504.41|508.81|504.71|508.86|504.76|508.45|504.35|26
1636518060000|2021-11-10 04:21:00|508.82|504.72|508.56|504.46|508.82|504.72|508.37|504.27|29
1636518070000|2021-11-10 04:21:10|508.53|504.43|508.62|504.52|508.69|504.59|508.53|504.43|28
1636518080000|2021-11-10 04:21:20|508.6|504.5|508.69|504.59|508.69|504.59|508.59|504.49|20
1636518090000|2021-11-10 04:21:30|508.67|504.57|508.67|504.57|508.78|504.68|508.67|504.57|21
1636518100000|2021-11-10 04:21:40|508.66|504.56|508.64|504.54|508.67|504.57|508.57|504.47|16
1636518110000|2021-11-10 04:21:50|508.63|504.53|508.77|504.67|508.81|504.71|508.63|504.53|15
1636518120000|2021-11-10 04:22:00|508.74|504.64|508.79|504.69|508.81|504.71|508.74|504.64|6
1636518130000|2021-11-10 04:22:10|508.78|504.68|508.65|504.55|508.89|504.79|508.65|504.55|16
1636518140000|2021-11-10 04:22:20|508.6|504.5|508.58|504.48|508.6|504.5|508.44|504.34|25
1636518150000|2021-11-10 04:22:30|508.59|504.49|508.61|504.51|508.74|504.64|508.59|504.49|27
1636518160000|2021-11-10 04:22:40|508.68|504.58|508.72|504.62|508.76|504.66|508.66|504.56|25
1636518170000|2021-11-10 04:22:50|508.75|504.65|509.23|505.13|509.23|505.13|508.73|504.63|17
1636518180000|2021-11-10 04:23:00|509.29|505.19|508.9|504.8|509.29|505.19|508.83|504.73|27
1636518190000|2021-11-10 04:23:10|508.83|504.73|509.01|504.91|509.07|504.97|508.83|504.73|26
1636518200000|2021-11-10 04:23:20|509.07|504.97|508.91|504.81|509.13|505.03|508.87|504.77|30
1636518210000|2021-11-10 04:23:30|508.9|504.8|508.84|504.74|508.9|504.8|508.83|504.73|10
1636518220000|2021-11-10 04:23:40|508.83|504.73|508.94|504.84|508.99|504.89|508.83|504.73|16
1636518230000|2021-11-10 04:23:50|508.93|504.83|508.99|504.89|509.04|504.94|508.89|504.79|22
1636518240000|2021-11-10 04:24:00|509|504.9|508.91|504.81|509|504.9|508.9|504.8|10
1636518250000|2021-11-10 04:24:10|508.9|504.8|508.72|504.62|508.9|504.8|508.72|504.62|18
1636518260000|2021-11-10 04:24:20|508.73|504.63|508.78|504.68|508.78|504.68|508.71|504.61|12
1636518270000|2021-11-10 04:24:30|508.83|504.73|508.82|504.72|508.84|504.74|508.76|504.66|21
1636518280000|2021-11-10 04:24:40|508.8|504.7|508.8|504.7|508.81|504.71|508.79|504.69|5
1636518290000|2021-11-10 04:24:50|508.82|504.72|508.7|504.6|508.82|504.72|508.7|504.6|14
1636518300000|2021-11-10 04:25:00|508.69|504.59|508.69|504.59|508.74|504.64|508.69|504.59|11
1636518310000|2021-11-10 04:25:10|508.68|504.58|508.82|504.72|508.87|504.77|508.68|504.58|12
1636518320000|2021-11-10 04:25:20|508.9|504.8|508.92|504.82|509.14|505.04|508.88|504.78|18
1636518330000|2021-11-10 04:25:30|508.96|504.86|508.88|504.78|508.96|504.86|508.81|504.71|20
1636518340000|2021-11-10 04:25:40|508.89|504.79|508.93|504.83|508.95|504.85|508.89|504.79|11
1636518350000|2021-11-10 04:25:50|508.99|504.89|508.99|504.89|509.04|504.94|508.98|504.88|9
1636518360000|2021-11-10 04:26:00|509.02|504.92|509.09|504.99|509.11|505.01|509|504.9|15
1636518370000|2021-11-10 04:26:10|509.08|504.98|509.05|504.95|509.08|504.98|508.99|504.89|18
1636518380000|2021-11-10 04:26:20|509.02|504.92|509.02|504.92|509.09|504.99|508.99|504.89|14
1636518390000|2021-11-10 04:26:30|509.03|504.93|509.05|504.95|509.05|504.95|509.02|504.92|4
1636518400000|2021-11-10 04:26:40|509.06|504.96|509.21|505.11|509.22|505.12|509.06|504.96|16
1636518410000|2021-11-10 04:26:50|509.18|505.08|509.3|505.2|509.32|505.22|509.15|505.05|15
1636518420000|2021-11-10 04:27:00|509.23|505.13|509.28|505.18|509.28|505.18|509.22|505.12|7
1636518430000|2021-11-10 04:27:10|509.26|505.16|509.24|505.14|509.28|505.18|509.24|505.14|4
1636518440000|2021-11-10 04:27:20|509.27|505.17|509.13|505.03|509.3|505.2|509.09|504.99|17
1636518450000|2021-11-10 04:27:30|509.04|504.94|508.97|504.87|509.11|505.01|508.97|504.87|9
1636518460000|2021-11-10 04:27:40|508.98|504.88|509|504.9|509.07|504.97|508.97|504.87|8
1636518470000|2021-11-10 04:27:50|508.97|504.87|508.41|504.31|508.97|504.87|508.37|504.27|23
1636518480000|2021-11-10 04:28:00|508.42|504.32|508.32|504.22|508.47|504.37|508.27|504.17|22
1636518490000|2021-11-10 04:28:10|508.33|504.23|508.15|504.05|508.35|504.25|508.15|504.05|23
1636518500000|2021-11-10 04:28:20|508.12|504.02|507.85|503.75|508.13|504.03|507.85|503.75|21
1636518510000|2021-11-10 04:28:30|507.88|503.78|507.75|503.65|507.94|503.84|507.75|503.65|18
1636518520000|2021-11-10 04:28:40|507.71|503.61|507.88|503.78|507.9|503.8|507.71|503.61|19
1636518530000|2021-11-10 04:28:50|507.9|503.8|507.79|503.69|507.9|503.8|507.72|503.62|19
1636518540000|2021-11-10 04:29:00|507.78|503.68|507.7|503.6|507.78|503.68|507.7|503.6|6
1636518550000|2021-11-10 04:29:10|507.75|503.65|507.96|503.86|508|503.9|507.72|503.62|20
1636518560000|2021-11-10 04:29:20|507.97|503.87|507.89|503.79|507.98|503.88|507.88|503.78|14
1636518570000|2021-11-10 04:29:30|507.9|503.8|507.65|503.55|508.01|503.91|507.64|503.54|18
1636518580000|2021-11-10 04:29:40|507.67|503.57|507.96|503.86|507.97|503.87|507.67|503.57|19
1636518590000|2021-11-10 04:29:50|507.97|503.87|508.01|503.91|508.03|503.93|507.97|503.87|12
1636518600000|2021-11-10 04:30:00|508.04|503.94|508.18|504.08|508.3|504.2|508.01|503.91|22
1636518610000|2021-11-10 04:30:10|508.14|504.04|508.24|504.14|508.25|504.15|508.11|504.01|14
1636518620000|2021-11-10 04:30:20|508.25|504.15|508.17|504.07|508.29|504.19|508.17|504.07|16
1636518630000|2021-11-10 04:30:30|508.2|504.1|508.85|504.75|508.85|504.75|508.2|504.1|31
1636518640000|2021-11-10 04:30:40|508.84|504.74|509.14|505.04|509.17|505.07|508.84|504.74|27
1636518650000|2021-11-10 04:30:50|509.15|505.05|509.32|505.22|509.4|505.3|509.12|505.02|19
1636518660000|2021-11-10 04:31:00|509.31|505.21|509.39|505.29|509.5|505.4|509.31|505.21|13
1636518670000|2021-11-10 04:31:10|509.42|505.32|509.47|505.37|509.7|505.6|509.39|505.29|28
1636518680000|2021-11-10 04:31:20|509.44|505.34|509.57|505.47|509.57|505.47|509.26|505.16|24
1636518690000|2021-11-10 04:31:30|509.73|505.63|509.85|505.75|509.85|505.75|509.68|505.58|25
1636518700000|2021-11-10 04:31:40|509.8|505.7|509.87|505.77|509.9|505.8|509.79|505.69|15
1636518710000|2021-11-10 04:31:50|509.91|505.81|509.83|505.73|509.94|505.84|509.8|505.7|16
1636518720000|2021-11-10 04:32:00|509.82|505.72|509.83|505.73|509.86|505.76|509.79|505.69|10
1636518730000|2021-11-10 04:32:10|509.84|505.74|510.47|506.37|510.57|506.47|509.84|505.74|23
1636518740000|2021-11-10 04:32:20|510.4|506.3|510.32|506.22|510.4|506.3|510.07|505.97|25
1636518750000|2021-11-10 04:32:30|510.28|506.18|510.46|506.36|510.5|506.4|510.28|506.18|26
1636518760000|2021-11-10 04:32:40|510.56|506.46|510.6|506.5|510.73|506.63|510.5|506.4|25
1636518770000|2021-11-10 04:32:50|510.52|506.42|510.36|506.26|510.53|506.43|510.27|506.17|33
1636518780000|2021-11-10 04:33:00|510.38|506.28|511.03|506.93|511.03|506.93|510.38|506.28|29
1636518790000|2021-11-10 04:33:10|511.06|506.96|511.03|506.93|511.1|507|510.99|506.89|25
1636518800000|2021-11-10 04:33:20|511|506.9|511.08|506.98|511.09|506.99|510.89|506.79|23
1636518810000|2021-11-10 04:33:30|511.11|507.01|511.11|507.01|511.14|507.04|511.08|506.98|7
1636518820000|2021-11-10 04:33:40|511.12|507.02|511.05|506.95|511.21|507.11|511.05|506.95|19
1636518830000|2021-11-10 04:33:50|511.04|506.94|511.2|507.1|511.21|507.11|510.96|506.86|19
1636518840000|2021-11-10 04:34:00|511.19|507.09|511.44|507.34|511.44|507.34|511.11|507.01|31
1636518850000|2021-11-10 04:34:10|511.35|507.25|511.6|507.5|511.67|507.57|511.35|507.25|29
1636518860000|2021-11-10 04:34:20|511.58|507.48|511.61|507.51|511.63|507.53|511.58|507.48|16
1636518870000|2021-11-10 04:34:30|511.68|507.58|511.54|507.44|511.89|507.79|511.41|507.31|25
1636518880000|2021-11-10 04:34:40|511.53|507.43|511.54|507.44|511.73|507.63|511.53|507.43|26
1636518890000|2021-11-10 04:34:50|511.53|507.43|511.69|507.59|511.71|507.61|511.53|507.43|23
1636518900000|2021-11-10 04:35:00|511.68|507.58|511.45|507.35|511.74|507.64|511.44|507.34|31
1636518910000|2021-11-10 04:35:10|511.49|507.39|511.32|507.22|511.49|507.39|511.06|506.96|33
1636518920000|2021-11-10 04:35:20|511.34|507.24|511.35|507.25|511.38|507.28|511.3|507.2|18
1636518930000|2021-11-10 04:35:30|511.32|507.22|511.15|507.05|511.32|507.22|511.15|507.05|17
1636518940000|2021-11-10 04:35:40|511.09|506.99|511.05|506.95|511.13|507.03|510.94|506.84|25
1636518950000|2021-11-10 04:35:50|511.11|507.01|511.14|507.04|511.17|507.07|511.09|506.99|11
1636518960000|2021-11-10 04:36:00|511.16|507.06|511.13|507.03|511.18|507.08|511.11|507.01|16
1636518970000|2021-11-10 04:36:10|511.15|507.05|511.22|507.12|511.24|507.14|511.13|507.03|17
1636518980000|2021-11-10 04:36:20|511.29|507.19|511.28|507.18|511.34|507.24|511.24|507.14|13
1636518990000|2021-11-10 04:36:30|511.27|507.17|511.32|507.22|511.32|507.22|511.25|507.15|5
1636519000000|2021-11-10 04:36:40|511.31|507.21|511.37|507.27|511.37|507.27|511.29|507.19|13
1636519010000|2021-11-10 04:36:50|511.42|507.32|511.57|507.47|511.57|507.47|511.42|507.32|18
1636519020000|2021-11-10 04:37:00|511.56|507.46|511.57|507.47|511.57|507.47|511.54|507.44|6
1636519030000|2021-11-10 04:37:10|511.55|507.45|511.64|507.54|511.66|507.56|511.55|507.45|12
1636519040000|2021-11-10 04:37:20|511.67|507.57|511.64|507.54|511.68|507.58|511.63|507.53|11
1636519050000|2021-11-10 04:37:30|511.68|507.58|511.79|507.69|511.81|507.71|511.61|507.51|12
1636519060000|2021-11-10 04:37:40|511.83|507.73|512.12|508.02|512.15|508.05|511.83|507.73|21
1636519070000|2021-11-10 04:37:50|512.18|508.08|512.35|508.25|512.38|508.28|512.12|508.02|17
1636519080000|2021-11-10 04:38:00|512.32|508.22|512.22|508.12|512.35|508.25|512.21|508.11|20
1636519090000|2021-11-10 04:38:10|512.23|508.13|512.16|508.06|512.23|508.13|512.09|507.99|20
1636519100000|2021-11-10 04:38:20|512.17|508.07|512.37|508.27|512.42|508.32|512.17|508.07|20
1636519110000|2021-11-10 04:38:30|512.39|508.29|512.47|508.37|512.51|508.41|512.36|508.26|21
1636519120000|2021-11-10 04:38:40|512.46|508.36|512.29|508.19|512.53|508.43|512.22|508.12|26
1636519130000|2021-11-10 04:38:50|512.33|508.23|512.17|508.07|512.39|508.29|512.16|508.06|21
1636519140000|2021-11-10 04:39:00|512.19|508.09|512.22|508.12|512.22|508.12|512.18|508.08|10
1636519150000|2021-11-10 04:39:10|512.21|508.11|511.57|507.47|512.21|508.11|511.07|506.97|22
1636519160000|2021-11-10 04:39:20|511.76|507.66|511.74|507.64|511.85|507.75|511.74|507.64|25
1636519170000|2021-11-10 04:39:30|511.68|507.58|511.76|507.66|511.76|507.66|511.68|507.58|12
1636519180000|2021-11-10 04:39:40|511.74|507.64|511.48|507.38|511.74|507.64|511.45|507.35|19
1636519190000|2021-11-10 04:39:50|511.47|507.37|511.1|507|511.47|507.37|511.08|506.98|25
1636519200000|2021-11-10 04:40:00|511.08|506.98|511.21|507.11|511.24|507.14|511.08|506.98|20
1636519210000|2021-11-10 04:40:10|511.22|507.12|511.57|507.47|511.57|507.47|511.22|507.12|17
1636519220000|2021-11-10 04:40:20|511.51|507.41|511.57|507.47|511.63|507.53|511.5|507.4|8
1636519230000|2021-11-10 04:40:30|511.58|507.48|511.6|507.5|511.61|507.51|511.57|507.47|5
1636519240000|2021-11-10 04:40:40|511.58|507.48|511.59|507.49|511.6|507.5|511.57|507.47|9
1636519250000|2021-11-10 04:40:50|511.57|507.47|511.48|507.38|511.65|507.55|511.48|507.38|14
1636519260000|2021-11-10 04:41:00|511.49|507.39|511.2|507.1|511.49|507.39|511.17|507.07|28
1636519270000|2021-11-10 04:41:10|511.19|507.09|510.97|506.87|511.19|507.09|510.97|506.87|19
1636519280000|2021-11-10 04:41:20|510.99|506.89|511.01|506.91|511.02|506.92|510.97|506.87|8
1636519290000|2021-11-10 04:41:30|511.08|506.98|511.01|506.91|511.08|506.98|511|506.9|6
1636519300000|2021-11-10 04:41:40|510.96|506.86|511.46|507.36|511.53|507.43|510.96|506.86|30
1636519310000|2021-11-10 04:41:50|511.42|507.32|511.51|507.41|511.51|507.41|511.36|507.26|20
1636519320000|2021-11-10 04:42:00|511.49|507.39|511.49|507.39|511.5|507.4|511.46|507.36|15
1636519330000|2021-11-10 04:42:10|511.48|507.38|511.51|507.41|511.51|507.41|511.47|507.37|8
1636519340000|2021-11-10 04:42:20|511.53|507.43|511.57|507.47|511.58|507.48|511.49|507.39|15
1636519350000|2021-11-10 04:42:30|511.56|507.46|511.52|507.42|511.58|507.48|511.49|507.39|25
1636519360000|2021-11-10 04:42:40|511.51|507.41|511.57|507.47|511.59|507.49|511.51|507.41|12
1636519370000|2021-11-10 04:42:50|511.58|507.48|511.63|507.53|511.69|507.59|511.55|507.45|20
1636519380000|2021-11-10 04:43:00|511.68|507.58|511.62|507.52|511.72|507.62|511.62|507.52|15
1636519390000|2021-11-10 04:43:10|511.66|507.56|511.76|507.66|511.78|507.68|511.62|507.52|10
1636519400000|2021-11-10 04:43:20|511.73|507.63|511.73|507.63|511.82|507.72|511.73|507.63|19
1636519410000|2021-11-10 04:43:30|511.72|507.62|511.68|507.58|511.76|507.66|511.61|507.51|12
1636519420000|2021-11-10 04:43:40|511.67|507.57|511.65|507.55|511.67|507.57|511.62|507.52|9
1636519430000|2021-11-10 04:43:50|511.68|507.58|511.69|507.59|511.69|507.59|511.68|507.58|2
1636519440000|2021-11-10 04:44:00|511.7|507.6|511.82|507.72|511.85|507.75|511.68|507.58|16
1636519450000|2021-11-10 04:44:10|511.81|507.71|511.75|507.65|511.81|507.71|511.73|507.63|9
1636519460000|2021-11-10 04:44:20|511.74|507.64|511.85|507.75|511.86|507.76|511.72|507.62|13
1636519470000|2021-11-10 04:44:30|511.82|507.72|511.84|507.74|511.85|507.75|511.81|507.71|7
1636519480000|2021-11-10 04:44:40|511.85|507.75|511.88|507.78|511.9|507.8|511.79|507.69|13
1636519490000|2021-11-10 04:44:50|511.89|507.79|511.88|507.78|511.89|507.79|511.81|507.71|13
1636519500000|2021-11-10 04:45:00|511.89|507.79|511.57|507.47|511.89|507.79|511.57|507.47|17
1636519510000|2021-11-10 04:45:10|511.55|507.45|511.41|507.31|511.55|507.45|511.38|507.28|11
1636519520000|2021-11-10 04:45:20|511.39|507.29|511.31|507.21|511.4|507.3|511.31|507.21|15
1636519530000|2021-11-10 04:45:30|511.27|507.17|510.95|506.85|511.27|507.17|510.95|506.85|31
1636519540000|2021-11-10 04:45:40|510.91|506.81|510.42|506.32|510.97|506.87|510.42|506.32|25
1636519550000|2021-11-10 04:45:50|510.5|506.4|510.3|506.2|510.5|506.4|510.3|506.2|20
1636519560000|2021-11-10 04:46:00|510.29|506.19|510.55|506.45|510.6|506.5|510.29|506.19|16
1636519570000|2021-11-10 04:46:10|510.56|506.46|510.49|506.39|510.56|506.46|510.43|506.33|25
1636519580000|2021-11-10 04:46:20|510.5|506.4|510.57|506.47|510.59|506.49|510.49|506.39|10
1636519590000|2021-11-10 04:46:30|510.58|506.48|510.82|506.72|510.82|506.72|510.56|506.46|17
1636519600000|2021-11-10 04:46:40|510.83|506.73|510.9|506.8|510.9|506.8|510.8|506.7|18
1636519610000|2021-11-10 04:46:50|510.87|506.77|510.8|506.7|510.9|506.8|510.7|506.6|23
1636519620000|2021-11-10 04:47:00|510.84|506.74|510.76|506.66|510.84|506.74|510.68|506.58|21
1636519630000|2021-11-10 04:47:10|510.74|506.64|510.7|506.6|510.8|506.7|510.7|506.6|16
1636519640000|2021-11-10 04:47:20|510.68|506.58|510.73|506.63|510.75|506.65|510.65|506.55|16
1636519650000|2021-11-10 04:47:30|510.69|506.59|510.96|506.86|510.96|506.86|510.69|506.59|20
1636519660000|2021-11-10 04:47:40|510.97|506.87|511.03|506.93|511.05|506.95|510.93|506.83|21
1636519670000|2021-11-10 04:47:50|511.07|506.97|510.7|506.6|511.07|506.97|510.7|506.6|25
1636519680000|2021-11-10 04:48:00|510.71|506.61|511.14|507.04|511.16|507.06|510.68|506.58|22
1636519690000|2021-11-10 04:48:10|511.23|507.13|510.8|506.7|511.28|507.18|510.57|506.47|27
1636519700000|2021-11-10 04:48:20|510.79|506.69|510.57|506.47|510.79|506.69|510.39|506.29|21
1636519710000|2021-11-10 04:48:30|510.59|506.49|510.79|506.69|510.8|506.7|510.59|506.49|25
1636519720000|2021-11-10 04:48:40|510.77|506.67|510.99|506.89|510.99|506.89|510.77|506.67|20
1636519730000|2021-11-10 04:48:50|511|506.9|511.05|506.95|511.05|506.95|510.94|506.84|7
1636519740000|2021-11-10 04:49:00|511.04|506.94|511.12|507.02|511.12|507.02|511.02|506.92|12
1636519750000|2021-11-10 04:49:10|511.14|507.04|510.64|506.54|511.21|507.11|510.6|506.5|16
1636519760000|2021-11-10 04:49:20|510.71|506.61|510.67|506.57|510.76|506.66|510.59|506.49|20
1636519770000|2021-11-10 04:49:30|510.7|506.6|510.75|506.65|510.78|506.68|510.7|506.6|12
1636519780000|2021-11-10 04:49:40|510.74|506.64|510.49|506.39|510.74|506.64|510.43|506.33|21
1636519790000|2021-11-10 04:49:50|510.5|506.4|510.89|506.79|510.91|506.81|510.49|506.39|23
1636519800000|2021-11-10 04:50:00|510.9|506.8|510.98|506.88|511.1|507|510.9|506.8|13
1636519810000|2021-11-10 04:50:10|510.97|506.87|510.93|506.83|510.98|506.88|510.91|506.81|18
1636519820000|2021-11-10 04:50:20|510.91|506.81|510.93|506.83|510.94|506.84|510.89|506.79|10
1636519830000|2021-11-10 04:50:30|510.96|506.86|510.93|506.83|510.96|506.86|510.92|506.82|6
1636519840000|2021-11-10 04:50:40|510.96|506.86|511|506.9|511.04|506.94|510.91|506.81|27
1636519850000|2021-11-10 04:50:50|511.01|506.91|511.01|506.91|511.06|506.96|510.98|506.88|18
1636519860000|2021-11-10 04:51:00|511.02|506.92|511.07|506.97|511.1|507|511.02|506.92|17
1636519870000|2021-11-10 04:51:10|511.08|506.98|511.11|507.01|511.13|507.03|511.07|506.97|13
1636519880000|2021-11-10 04:51:20|511.1|507|511.21|507.11|511.23|507.13|511.1|507|7
1636519890000|2021-11-10 04:51:30|511.19|507.09|511.29|507.19|511.29|507.19|511.17|507.07|17
1636519900000|2021-11-10 04:51:40|511.28|507.18|511.27|507.17|511.3|507.2|511.26|507.16|9
1636519910000|2021-11-10 04:51:50|511.25|507.15|511.24|507.14|511.27|507.17|511.23|507.13|13
1636519920000|2021-11-10 04:52:00|511.27|507.17|511.25|507.15|511.28|507.18|511.2|507.1|11
1636519930000|2021-11-10 04:52:10|511.27|507.17|511.39|507.29|511.41|507.31|511.25|507.15|22
1636519940000|2021-11-10 04:52:20|511.41|507.31|511.53|507.43|511.53|507.43|511.37|507.27|16
1636519950000|2021-11-10 04:52:30|511.54|507.44|511.55|507.45|511.56|507.46|511.53|507.43|7
1636519960000|2021-11-10 04:52:40|511.62|507.52|511.92|507.82|511.95|507.85|511.6|507.5|31
1636519970000|2021-11-10 04:52:50|511.95|507.85|511.75|507.65|511.95|507.85|511.74|507.64|18
1636519980000|2021-11-10 04:53:00|511.74|507.64|511.69|507.59|511.74|507.64|511.67|507.57|15
1636519990000|2021-11-10 04:53:10|511.67|507.57|511.7|507.6|511.7|507.6|511.67|507.57|8
1636520000000|2021-11-10 04:53:20|511.71|507.61|511.84|507.74|511.84|507.74|511.71|507.61|6
1636520010000|2021-11-10 04:53:30|511.83|507.73|511.87|507.77|511.89|507.79|511.77|507.67|17
1636520020000|2021-11-10 04:53:40|511.95|507.85|511.94|507.84|511.99|507.89|511.94|507.84|7
1636520030000|2021-11-10 04:53:50|511.95|507.85|511.77|507.67|511.95|507.85|511.76|507.66|15
1636520040000|2021-11-10 04:54:00|511.82|507.72|511.79|507.69|511.83|507.73|511.76|507.66|13
1636520050000|2021-11-10 04:54:10|511.81|507.71|511.88|507.78|511.88|507.78|511.8|507.7|18
1636520060000|2021-11-10 04:54:20|511.87|507.77|511.9|507.8|511.91|507.81|511.87|507.77|21
1636520070000|2021-11-10 04:54:30|511.91|507.81|511.92|507.82|512.03|507.93|511.91|507.81|13
1636520080000|2021-11-10 04:54:40|511.98|507.88|511.96|507.86|512|507.9|511.89|507.79|17
1636520090000|2021-11-10 04:54:50|512.05|507.95|512.04|507.94|512.05|507.95|511.95|507.85|19
1636520100000|2021-11-10 04:55:00|512.05|507.95|512.05|507.95|512.05|507.95|511.99|507.89|7
1636520110000|2021-11-10 04:55:10|512|507.9|512|507.9|512.01|507.91|511.99|507.89|17
1636520120000|2021-11-10 04:55:20|512.01|507.91|512.05|507.95|512.05|507.95|511.96|507.86|15
1636520130000|2021-11-10 04:55:30|512.03|507.93|512.05|507.95|512.08|507.98|511.96|507.86|15
1636520140000|2021-11-10 04:55:40|512.06|507.96|512.07|507.97|512.08|507.98|512.04|507.94|11
1636520150000|2021-11-10 04:55:50|512.08|507.98|511.86|507.76|512.08|507.98|511.86|507.76|13
1636520160000|2021-11-10 04:56:00|511.85|507.75|511.82|507.72|511.85|507.75|511.81|507.71|9
1636520170000|2021-11-10 04:56:10|511.83|507.73|511.63|507.53|511.83|507.73|511.58|507.48|16
1636520180000|2021-11-10 04:56:20|511.6|507.5|511.5|507.4|511.62|507.52|511.5|507.4|16
1636520190000|2021-11-10 04:56:30|511.48|507.38|511.49|507.39|511.51|507.41|511.48|507.38|18
1636520200000|2021-11-10 04:56:40|511.51|507.41|511.45|507.35|511.51|507.41|511.45|507.35|10
1636520210000|2021-11-10 04:56:50|511.46|507.36|511.75|507.65|512|507.9|511.44|507.34|33
1636520220000|2021-11-10 04:57:00|511.77|507.67|511.86|507.76|511.87|507.77|511.76|507.66|16
1636520230000|2021-11-10 04:57:10|511.87|507.77|511.93|507.83|511.93|507.83|511.86|507.76|14
1636520240000|2021-11-10 04:57:20|511.91|507.81|511.98|507.88|511.98|507.88|511.91|507.81|17
1636520250000|2021-11-10 04:57:30|511.97|507.87|511.87|507.77|511.99|507.89|511.87|507.77|20
1636520260000|2021-11-10 04:57:40|511.9|507.8|511.94|507.84|511.96|507.86|511.89|507.79|17
1636520270000|2021-11-10 04:57:50|512|507.9|511.4|507.3|512.01|507.91|511.38|507.28|22
1636520280000|2021-11-10 04:58:00|511.37|507.27|511.41|507.31|511.49|507.39|511.36|507.26|17
1636520290000|2021-11-10 04:58:10|511.43|507.33|511.68|507.58|511.68|507.58|511.3|507.2|21
1636520300000|2021-11-10 04:58:20|511.67|507.57|511.68|507.58|511.71|507.61|511.64|507.54|9
1636520310000|2021-11-10 04:58:30|511.71|507.61|511.41|507.31|511.72|507.62|511.41|507.31|16
1636520320000|2021-11-10 04:58:40|511.43|507.33|510.88|506.78|511.51|507.41|510.88|506.78|19
1636520330000|2021-11-10 04:58:50|510.87|506.77|510.81|506.71|510.94|506.84|510.72|506.62|19
1636520340000|2021-11-10 04:59:00|510.79|506.69|510.9|506.8|510.9|506.8|510.79|506.69|16
1636520350000|2021-11-10 04:59:10|510.89|506.79|510.2|506.1|510.89|506.79|510.2|506.1|25
1636520360000|2021-11-10 04:59:20|510.15|506.05|509.8|505.7|510.15|506.05|509.8|505.7|21
1636520370000|2021-11-10 04:59:30|509.79|505.69|509.68|505.58|509.93|505.83|509.57|505.47|25
1636520380000|2021-11-10 04:59:40|509.6|505.5|509.01|504.91|509.6|505.5|509.01|504.91|27
1636520390000|2021-11-10 04:59:50|509|504.9|509.62|505.52|509.77|505.67|509|504.9|34
1636520400000|2021-11-10 05:00:00|509.65|505.55|509.64|505.54|509.67|505.57|509.61|505.51|22
1636520410000|2021-11-10 05:00:10|509.65|505.55|509.7|505.6|509.7|505.6|509.63|505.53|17
1636520420000|2021-11-10 05:00:20|509.74|505.64|510.08|505.98|510.08|505.98|509.74|505.64|20
1636520430000|2021-11-10 05:00:30|510.09|505.99|510.34|506.24|510.34|506.24|510.06|505.96|14
1636520440000|2021-11-10 05:00:40|510.38|506.28|510.41|506.31|510.41|506.31|510.37|506.27|23
1636520450000|2021-11-10 05:00:50|510.4|506.3|510.41|506.31|510.44|506.34|510.39|506.29|13
1636520460000|2021-11-10 05:01:00|510.4|506.3|510.37|506.27|510.41|506.31|510.37|506.27|16
1636520470000|2021-11-10 05:01:10|510.39|506.29|509.94|505.84|510.4|506.3|509.94|505.84|27
1636520480000|2021-11-10 05:01:20|509.87|505.77|509.58|505.48|509.88|505.78|509.58|505.48|21
1636520490000|2021-11-10 05:01:30|509.54|505.44|509.52|505.42|509.56|505.46|509.49|505.39|15
1636520500000|2021-11-10 05:01:40|509.53|505.43|509.53|505.43|509.53|505.43|509.53|505.43|1
1636520510000|2021-11-10 05:01:50|509.52|505.42|509.47|505.37|509.56|505.46|509.45|505.35|10
1636520520000|2021-11-10 05:02:00|509.43|505.33|509.02|504.92|509.45|505.35|509.02|504.92|21
1636520530000|2021-11-10 05:02:10|509.01|504.91|508.91|504.81|509.03|504.93|508.89|504.79|17
1636520540000|2021-11-10 05:02:20|508.9|504.8|508.73|504.63|508.91|504.81|508.73|504.63|17
1636520550000|2021-11-10 05:02:30|508.72|504.62|508.43|504.33|508.72|504.62|508.43|504.33|14
1636520560000|2021-11-10 05:02:40|508.44|504.34|508.39|504.29|508.44|504.34|508.39|504.29|7
1636520570000|2021-11-10 05:02:50|508.38|504.28|509.11|505.01|509.11|505.01|508.38|504.28|22
1636520580000|2021-11-10 05:03:00|509.16|505.06|509.23|505.13|509.23|505.13|509.16|505.06|19
1636520590000|2021-11-10 05:03:10|509.22|505.12|509.08|504.98|509.29|505.19|509.05|504.95|26
1636520600000|2021-11-10 05:03:20|509.07|504.97|509.12|505.02|509.12|505.02|509.03|504.93|12
1636520610000|2021-11-10 05:03:30|509.1|505|509.26|505.16|509.29|505.19|509.1|505|19
1636520620000|2021-11-10 05:03:40|509.29|505.19|509.36|505.26|509.46|505.36|509.24|505.14|28
1636520630000|2021-11-10 05:03:50|509.37|505.27|509.41|505.31|509.44|505.34|509.35|505.25|15
1636520640000|2021-11-10 05:04:00|509.39|505.29|509.4|505.3|509.42|505.32|509.38|505.28|12
1636520650000|2021-11-10 05:04:10|509.39|505.29|509.38|505.28|509.39|505.29|509.33|505.23|14
1636520660000|2021-11-10 05:04:20|509.37|505.27|509.29|505.19|509.41|505.31|509.29|505.19|20
1636520670000|2021-11-10 05:04:30|509.28|505.18|509.18|505.08|509.28|505.18|509.18|505.08|12
1636520680000|2021-11-10 05:04:40|509.19|505.09|509.34|505.24|509.34|505.24|509.08|504.98|20
1636520690000|2021-11-10 05:04:50|509.32|505.22|509.08|504.98|509.32|505.22|509|504.9|22
1636520700000|2021-11-10 05:05:00|509.05|504.95|509.06|504.96|509.08|504.98|509.01|504.91|8
1636520710000|2021-11-10 05:05:10|509.07|504.97|509.06|504.96|509.07|504.97|509.06|504.96|2
1636520720000|2021-11-10 05:05:20|509.05|504.95|509.07|504.97|509.08|504.98|509.05|504.95|4
1636520730000|2021-11-10 05:05:30|509.08|504.98|509.07|504.97|509.09|504.99|509.03|504.93|12
1636520740000|2021-11-10 05:05:40|509.05|504.95|508.57|504.47|509.05|504.95|508.54|504.44|22
1636520750000|2021-11-10 05:05:50|508.59|504.49|508.68|504.58|508.71|504.61|508.59|504.49|13
1636520760000|2021-11-10 05:06:00|508.69|504.59|508.36|504.26|508.69|504.59|508.36|504.26|16
1636520770000|2021-11-10 05:06:10|508.38|504.28|508.18|504.08|508.38|504.28|508|503.9|20
1636520780000|2021-11-10 05:06:20|508.09|503.99|508.16|504.06|508.3|504.2|508.09|503.99|14
1636520790000|2021-11-10 05:06:30|508.07|503.97|507.78|503.68|508.25|504.15|507.78|503.68|19
1636520800000|2021-11-10 05:06:40|507.73|503.63|507.99|503.89|508|503.9|507.73|503.63|21
1636520810000|2021-11-10 05:06:50|507.98|503.88|508.04|503.94|508.08|503.98|507.97|503.87|17
1636520820000|2021-11-10 05:07:00|508.03|503.93|508.21|504.11|508.24|504.14|508.03|503.93|19
1636520830000|2021-11-10 05:07:10|508.22|504.12|508.12|504.02|508.27|504.17|508.08|503.98|10
1636520840000|2021-11-10 05:07:20|508.15|504.05|508.21|504.11|508.23|504.13|508.15|504.05|17
1636520850000|2021-11-10 05:07:30|508.2|504.1|508.2|504.1|508.2|504.1|508.19|504.09|3
1636520860000|2021-11-10 05:07:40|508.19|504.09|507.85|503.75|508.2|504.1|507.84|503.74|22
1636520870000|2021-11-10 05:07:50|507.86|503.76|507.96|503.86|507.99|503.89|507.85|503.75|12
1636520880000|2021-11-10 05:08:00|507.97|503.87|507.97|503.87|507.97|503.87|507.96|503.86|3
1636520890000|2021-11-10 05:08:10|507.98|503.88|507.96|503.86|507.98|503.88|507.96|503.86|2
1636520900000|2021-11-10 05:08:20|507.95|503.85|507.95|503.85|507.99|503.89|507.95|503.85|5
1636520910000|2021-11-10 05:08:30|507.97|503.87|507.85|503.75|507.98|503.88|507.85|503.75|6
1636520920000|2021-11-10 05:08:40|507.84|503.74|507.83|503.73|507.87|503.77|507.83|503.73|4
1636520930000|2021-11-10 05:08:50|507.84|503.74|507.79|503.69|507.84|503.74|507.76|503.66|5
1636520940000|2021-11-10 05:09:00|507.74|503.64|507.76|503.66|507.76|503.66|507.74|503.64|3
1636520950000|2021-11-10 05:09:10|507.75|503.65|507.15|503.05|507.77|503.67|507.15|503.05|10
1636520960000|2021-11-10 05:09:20|507.13|503.03|506.95|502.85|507.18|503.08|506.95|502.85|12
1636520970000|2021-11-10 05:09:30|506.9|502.8|506.91|502.81|506.93|502.83|506.83|502.73|12
1636520980000|2021-11-10 05:09:40|506.85|502.75|507.18|503.08|507.18|503.08|506.82|502.72|15
1636520990000|2021-11-10 05:09:50|507.17|503.07|507.19|503.09|507.2|503.1|507.17|503.07|7
1636521000000|2021-11-10 05:10:00|507.18|503.08|507.02|502.92|507.18|503.08|507.02|502.92|6
1636521010000|2021-11-10 05:10:10|507.01|502.91|506.87|502.77|507.01|502.91|506.87|502.77|6
1636521020000|2021-11-10 05:10:20|506.82|502.72|506.58|502.48|506.87|502.77|506.58|502.48|9
1636521030000|2021-11-10 05:10:30|506.6|502.5|506.54|502.44|506.65|502.55|506.54|502.44|5
1636521040000|2021-11-10 05:10:40|506.48|502.38|506.48|502.38|506.48|502.38|506.48|502.38|1
1636521050000|2021-11-10 05:10:50|506.56|502.46|506.63|502.53|506.63|502.53|506.56|502.46|2
1636521060000|2021-11-10 05:11:00|506.6|502.5|506.6|502.5|506.65|502.55|506.6|502.5|3
1636521070000|2021-11-10 05:11:10|506.65|502.55|506.71|502.61|506.72|502.62|506.65|502.55|4
1636521080000|2021-11-10 05:11:20|506.72|502.62|506.73|502.63|506.78|502.68|506.71|502.61|7
1636521090000|2021-11-10 05:11:30|506.74|502.64|506.78|502.68|506.78|502.68|506.74|502.64|5
1636521100000|2021-11-10 05:11:40|506.77|502.67|506.67|502.57|506.78|502.68|506.65|502.55|10
1636521110000|2021-11-10 05:11:50|506.77|502.67|506.78|502.68|506.78|502.68|506.74|502.64|9
1636521120000|2021-11-10 05:12:00|506.77|502.67|506.79|502.69|506.79|502.69|506.66|502.56|11
1636521130000|2021-11-10 05:12:10|506.78|502.68|506.72|502.62|506.79|502.69|506.71|502.61|13
1636521140000|2021-11-10 05:12:20|506.73|502.63|506.72|502.62|506.78|502.68|506.71|502.61|9
1636521150000|2021-11-10 05:12:30|506.73|502.63|506.77|502.67|506.77|502.67|506.73|502.63|7
1636521170000|2021-11-10 05:12:50|506.76|502.66|506.73|502.63|506.78|502.68|506.73|502.63|13
1636521180000|2021-11-10 05:13:00|506.74|502.64|506.76|502.66|506.76|502.66|506.74|502.64|3
1636521190000|2021-11-10 05:13:10|506.75|502.65|506.75|502.65|506.75|502.65|506.73|502.63|5
1636521200000|2021-11-10 05:13:20|506.78|502.68|506.78|502.68|506.78|502.68|506.78|502.68|1
1636521210000|2021-11-10 05:13:30|506.75|502.65|506.76|502.66|506.76|502.66|506.75|502.65|2
1636521220000|2021-11-10 05:13:40|506.77|502.67|506.77|502.67|506.78|502.68|506.76|502.66|5
1636521230000|2021-11-10 05:13:50|506.76|502.66|506.78|502.68|506.78|502.68|506.76|502.66|5
1636521240000|2021-11-10 05:14:00|506.77|502.67|506.84|502.74|506.84|502.74|506.77|502.67|6
1636521270000|2021-11-10 05:14:30|506.85|502.75|506.84|502.74|506.86|502.76|506.82|502.72|11
1636521280000|2021-11-10 05:14:40|506.83|502.73|506.84|502.74|506.84|502.74|506.83|502.73|2
1636521290000|2021-11-10 05:14:50|506.85|502.75|506.83|502.73|506.85|502.75|506.83|502.73|2
1636521300000|2021-11-10 05:15:00|506.85|502.75|506.83|502.73|506.86|502.76|506.82|502.72|7
1636521310000|2021-11-10 05:15:10|506.82|502.72|506.83|502.73|506.83|502.73|506.82|502.72|4
1636521320000|2021-11-10 05:15:20|506.85|502.75|506.91|502.81|506.91|502.81|506.84|502.74|14
1636521330000|2021-11-10 05:15:30|506.89|502.79|506.93|502.83|506.95|502.85|506.89|502.79|5
1636521340000|2021-11-10 05:15:40|506.94|502.84|507.06|502.96|507.07|502.97|506.94|502.84|11
1636521350000|2021-11-10 05:15:50|507.07|502.97|507.34|503.24|507.34|503.24|507.07|502.97|17
1636521360000|2021-11-10 05:16:00|507.39|503.29|507.68|503.58|507.68|503.58|507.39|503.29|12
1636521370000|2021-11-10 05:16:10|507.69|503.59|507.99|503.89|507.99|503.89|507.69|503.59|24
1636521380000|2021-11-10 05:16:20|508.07|503.97|508.01|503.91|508.17|504.07|508|503.9|26
1636521390000|2021-11-10 05:16:30|508.05|503.95|508.09|503.99|508.13|504.03|508.04|503.94|13
1636521400000|2021-11-10 05:16:40|508.13|504.03|508.13|504.03|508.13|504.03|508.13|504.03|1
1636521410000|2021-11-10 05:16:50|508.1|504|508.22|504.12|508.37|504.27|508.09|503.99|24
1636521420000|2021-11-10 05:17:00|508.23|504.13|508.01|503.91|508.26|504.16|507.98|503.88|29
1636521430000|2021-11-10 05:17:10|508|503.9|507.98|503.88|508.02|503.92|507.95|503.85|14
1636521440000|2021-11-10 05:17:20|507.97|503.87|507.97|503.87|507.98|503.88|507.97|503.87|3
1636521450000|2021-11-10 05:17:30|508.01|503.91|508.09|503.99|508.13|504.03|507.96|503.86|25
1636521460000|2021-11-10 05:17:40|508.11|504.01|508.21|504.11|508.21|504.11|508.11|504.01|9
1636521470000|2021-11-10 05:17:50|508.22|504.12|508.43|504.33|508.46|504.36|508.22|504.12|20
1636521480000|2021-11-10 05:18:00|508.46|504.36|508.43|504.33|508.46|504.36|508.42|504.32|4
1636521490000|2021-11-10 05:18:10|508.46|504.36|508.46|504.36|508.46|504.36|508.44|504.34|4
1636521500000|2021-11-10 05:18:20|508.45|504.35|508.56|504.46|508.56|504.46|508.45|504.35|10
1636521520000|2021-11-10 05:18:40|508.57|504.47|508.88|504.78|508.88|504.78|508.57|504.47|8
1636521530000|2021-11-10 05:18:50|508.89|504.79|508.98|504.88|508.98|504.88|508.85|504.75|6
1636521540000|2021-11-10 05:19:00|508.99|504.89|509.07|504.97|509.07|504.97|508.93|504.83|9
1636521550000|2021-11-10 05:19:10|509.02|504.92|509.22|505.12|509.24|505.14|508.97|504.87|16
1636521560000|2021-11-10 05:19:20|509.2|505.1|509.49|505.39|509.49|505.39|509.15|505.05|19
1636521570000|2021-11-10 05:19:30|509.45|505.35|509.52|505.42|509.52|505.42|509.41|505.31|19
1636521580000|2021-11-10 05:19:40|509.5|505.4|509.51|505.41|509.55|505.45|509.5|505.4|13
1636521590000|2021-11-10 05:19:50|509.5|505.4|509.2|505.1|509.58|505.48|509.19|505.09|13
1636521600000|2021-11-10 05:20:00|509.19|505.09|508.8|504.7|509.19|505.09|508.74|504.64|12
1636521610000|2021-11-10 05:20:10|508.66|504.56|508.83|504.73|508.95|504.85|508.51|504.41|24
1636521620000|2021-11-10 05:20:20|508.82|504.72|508.94|504.84|508.98|504.88|508.79|504.69|19
1636521630000|2021-11-10 05:20:30|508.96|504.86|509.06|504.96|509.06|504.96|508.91|504.81|13
1636521640000|2021-11-10 05:20:40|509.14|505.04|509.17|505.07|509.21|505.11|509.08|504.98|19
1636521650000|2021-11-10 05:20:50|509.21|505.11|509.21|505.11|509.32|505.22|509.18|505.08|10
1636521660000|2021-11-10 05:21:00|509.26|505.16|509.35|505.25|509.37|505.27|509.26|505.16|11
1636521670000|2021-11-10 05:21:10|509.3|505.2|508.93|504.83|509.35|505.25|508.93|504.83|15
1636521680000|2021-11-10 05:21:20|508.99|504.89|509|504.9|509.04|504.94|508.99|504.89|11
1636521690000|2021-11-10 05:21:30|508.99|504.89|508.96|504.86|509|504.9|508.96|504.86|4
1636521700000|2021-11-10 05:21:40|508.98|504.88|508.93|504.83|509.04|504.94|508.88|504.78|13
1636521710000|2021-11-10 05:21:50|508.95|504.85|508.79|504.69|508.98|504.88|508.78|504.68|17
1636521720000|2021-11-10 05:22:00|508.74|504.64|508.45|504.35|508.77|504.67|508.41|504.31|27
1636521730000|2021-11-10 05:22:10|508.44|504.34|508.09|503.99|508.44|504.34|508.07|503.97|18
1636521740000|2021-11-10 05:22:20|508.08|503.98|507.79|503.69|508.08|503.98|507.78|503.68|12
1636521750000|2021-11-10 05:22:30|507.77|503.67|507.66|503.56|507.79|503.69|507.65|503.55|11
1636521760000|2021-11-10 05:22:40|507.67|503.57|507.96|503.86|507.96|503.86|507.6|503.5|16
1636521770000|2021-11-10 05:22:50|507.97|503.87|507.99|503.89|508.02|503.92|507.82|503.72|21
1636521780000|2021-11-10 05:23:00|508|503.9|508.05|503.95|508.09|503.99|508|503.9|9
1636521790000|2021-11-10 05:23:10|508.06|503.96|508.03|503.93|508.14|504.04|508|503.9|15
1636521800000|2021-11-10 05:23:20|508.13|504.03|508.14|504.04|508.25|504.15|508.03|503.93|17
1636521810000|2021-11-10 05:23:30|508.36|504.26|508.16|504.06|508.36|504.26|508.15|504.05|14
1636521820000|2021-11-10 05:23:40|508.12|504.02|508.12|504.02|508.12|504.02|507.98|503.88|15
1636521830000|2021-11-10 05:23:50|508.08|503.98|508.33|504.23|508.34|504.24|508.03|503.93|8
1636521840000|2021-11-10 05:24:00|508.32|504.22|508.33|504.23|508.34|504.24|508.31|504.21|8
1636521850000|2021-11-10 05:24:10|508.31|504.21|508.31|504.21|508.33|504.23|508.31|504.21|6
1636521860000|2021-11-10 05:24:20|508.33|504.23|508.36|504.26|508.38|504.28|508.31|504.21|10
1636521870000|2021-11-10 05:24:30|508.37|504.27|508.34|504.24|508.46|504.36|508.33|504.23|12
1636521880000|2021-11-10 05:24:40|508.35|504.25|508.39|504.29|508.39|504.29|508.35|504.25|6
1636521890000|2021-11-10 05:24:50|508.38|504.28|508.06|503.96|508.39|504.29|508.05|503.95|19
1636521900000|2021-11-10 05:25:00|508.07|503.97|508.41|504.31|508.44|504.34|508.02|503.92|26
1636521910000|2021-11-10 05:25:10|508.29|504.19|508.79|504.69|508.88|504.78|508.21|504.11|19
1636521920000|2021-11-10 05:25:20|508.77|504.67|508.94|504.84|509.05|504.95|508.62|504.52|27
1636521930000|2021-11-10 05:25:30|508.9|504.8|508.9|504.8|509.1|505|508.87|504.77|29
1636521940000|2021-11-10 05:25:40|508.87|504.77|508.91|504.81|508.92|504.82|508.62|504.52|23
1636521950000|2021-11-10 05:25:50|508.9|504.8|508.92|504.82|508.97|504.87|508.89|504.79|8
1636521960000|2021-11-10 05:26:00|508.95|504.85|508.86|504.76|508.95|504.85|508.85|504.75|9
1636521970000|2021-11-10 05:26:10|508.87|504.77|509.14|505.04|509.25|505.15|508.82|504.72|18
1636521980000|2021-11-10 05:26:20|509.15|505.05|509.16|505.06|509.25|505.15|509.08|504.98|13
1636521990000|2021-11-10 05:26:30|509.21|505.11|509.45|505.35|509.46|505.36|509.21|505.11|17
1636522000000|2021-11-10 05:26:40|509.43|505.33|509.29|505.19|509.44|505.34|509.29|505.19|13
1636522010000|2021-11-10 05:26:50|509.26|505.16|509.25|505.15|509.35|505.25|509.23|505.13|23
1636522020000|2021-11-10 05:27:00|509.27|505.17|509.24|505.14|509.35|505.25|509.22|505.12|18
1636522030000|2021-11-10 05:27:10|509.22|505.12|509.25|505.15|509.3|505.2|509.18|505.08|18
1636522040000|2021-11-10 05:27:20|509.27|505.17|509.37|505.27|509.37|505.27|509.23|505.13|17
1636522060000|2021-11-10 05:27:40|509.41|505.31|509.54|505.44|509.62|505.52|509.28|505.18|12
1636522070000|2021-11-10 05:27:50|509.53|505.43|509.64|505.54|509.64|505.54|509.53|505.43|2
1636522080000|2021-11-10 05:28:00|509.55|505.45|509.8|505.7|509.8|505.7|509.55|505.45|3
1636522090000|2021-11-10 05:28:10|509.62|505.52|509.65|505.55|509.65|505.55|509.55|505.45|5
1636522100000|2021-11-10 05:28:20|509.55|505.45|509.48|505.38|509.62|505.52|509.48|505.38|14
1636522110000|2021-11-10 05:28:30|509.53|505.43|509.53|505.43|509.54|505.44|509.53|505.43|5
1636522120000|2021-11-10 05:28:40|509.54|505.44|509.53|505.43|509.64|505.54|509.35|505.25|19
1636522130000|2021-11-10 05:28:50|509.52|505.42|509.64|505.54|509.78|505.68|509.52|505.42|18
1636522140000|2021-11-10 05:29:00|509.6|505.5|509.75|505.65|509.75|505.65|509.6|505.5|7
1636522150000|2021-11-10 05:29:10|509.61|505.51|509.73|505.63|509.75|505.65|509.61|505.51|3
1636522160000|2021-11-10 05:29:20|509.82|505.72|509.89|505.79|510|505.9|509.82|505.72|8
1636522170000|2021-11-10 05:29:30|509.83|505.73|509.96|505.86|510.02|505.92|509.83|505.73|14
1636522180000|2021-11-10 05:29:40|509.97|505.87|510|505.9|510.03|505.93|509.85|505.75|19
1636522190000|2021-11-10 05:29:50|509.99|505.89|510.1|506|510.14|506.04|509.93|505.83|12
1636522200000|2021-11-10 05:30:00|510.11|506.01|510|505.9|510.17|506.07|509.96|505.86|23
1636522210000|2021-11-10 05:30:10|509.99|505.89|510.01|505.91|510.07|505.97|509.92|505.82|21
1636522220000|2021-11-10 05:30:20|510.02|505.92|510.04|505.94|510.04|505.94|510|505.9|10
1636522230000|2021-11-10 05:30:30|510.05|505.95|509.83|505.73|510.05|505.95|509.83|505.73|14
1636522240000|2021-11-10 05:30:40|509.82|505.72|509.81|505.71|509.86|505.76|509.78|505.68|18
1636522250000|2021-11-10 05:30:50|509.83|505.73|509.99|505.89|510.03|505.93|509.81|505.71|17
1636522260000|2021-11-10 05:31:00|510.01|505.91|510.02|505.92|510.02|505.92|510.01|505.91|4
1636522270000|2021-11-10 05:31:10|510.03|505.93|510.32|506.22|510.32|506.22|510.03|505.93|15
1636522280000|2021-11-10 05:31:20|510.43|506.33|510.62|506.52|510.65|506.55|510.43|506.33|19
1636522290000|2021-11-10 05:31:30|510.59|506.49|510.57|506.47|510.62|506.52|510.5|506.4|21
1636522300000|2021-11-10 05:31:40|510.56|506.46|510.59|506.49|510.63|506.53|510.54|506.44|12
1636522310000|2021-11-10 05:31:50|510.61|506.51|510.73|506.63|510.73|506.63|510.58|506.48|12
1636522320000|2021-11-10 05:32:00|510.71|506.61|510.38|506.28|510.76|506.66|510.34|506.24|24
1636522330000|2021-11-10 05:32:10|510.37|506.27|510.48|506.38|510.48|506.38|510.26|506.16|20
1636522340000|2021-11-10 05:32:20|510.45|506.35|510.57|506.47|510.6|506.5|510.42|506.32|16
1636522350000|2021-11-10 05:32:30|510.61|506.51|510.53|506.43|510.64|506.54|510.53|506.43|17
1636522360000|2021-11-10 05:32:40|510.54|506.44|510.24|506.14|510.54|506.44|510.24|506.14|21
1636522370000|2021-11-10 05:32:50|510.28|506.18|510.19|506.09|510.29|506.19|510.16|506.06|15
1636522380000|2021-11-10 05:33:00|510.21|506.11|510.23|506.13|510.26|506.16|510.18|506.08|18
1636522390000|2021-11-10 05:33:10|510.21|506.11|510.06|505.96|510.25|506.15|510.06|505.96|21
1636522400000|2021-11-10 05:33:20|510.05|505.95|509.62|505.52|510.09|505.99|509.62|505.52|27
1636522410000|2021-11-10 05:33:30|509.63|505.53|509.47|505.37|509.65|505.55|509.47|505.37|14
1636522420000|2021-11-10 05:33:40|509.46|505.36|509.26|505.16|509.47|505.37|509.24|505.14|23
1636522430000|2021-11-10 05:33:50|509.27|505.17|509.33|505.23|509.41|505.31|509.24|505.14|21
1636522440000|2021-11-10 05:34:00|509.32|505.22|509.33|505.23|509.33|505.23|509.3|505.2|4
1636522450000|2021-11-10 05:34:10|509.32|505.22|509.24|505.14|509.33|505.23|509.24|505.14|9
1636522460000|2021-11-10 05:34:20|509.23|505.13|509.26|505.16|509.26|505.16|509.23|505.13|4
1636522470000|2021-11-10 05:34:30|509.17|505.07|509.22|505.12|509.22|505.12|509.17|505.07|2
1636522480000|2021-11-10 05:34:40|509.3|505.2|509.3|505.2|509.3|505.2|509.3|505.2|1
1636522490000|2021-11-10 05:34:50|509.21|505.11|508.99|504.89|509.26|505.16|508.95|504.85|24
1636522500000|2021-11-10 05:35:00|508.96|504.86|508.89|504.79|508.96|504.86|508.87|504.77|18
1636522510000|2021-11-10 05:35:10|508.88|504.78|508.92|504.82|508.92|504.82|508.87|504.77|11
1636522520000|2021-11-10 05:35:20|508.9|504.8|508.85|504.75|508.92|504.82|508.85|504.75|8
1636522530000|2021-11-10 05:35:30|508.86|504.76|508.86|504.76|508.92|504.82|508.85|504.75|7
1636522540000|2021-11-10 05:35:40|508.85|504.75|509.08|504.98|509.08|504.98|508.82|504.72|15
1636522550000|2021-11-10 05:35:50|509.09|504.99|509.24|505.14|509.24|505.14|509.07|504.97|15
1636522560000|2021-11-10 05:36:00|509.2|505.1|509.24|505.14|509.25|505.15|509.2|505.1|5
1636522570000|2021-11-10 05:36:10|509.23|505.13|509.21|505.11|509.25|505.15|509.2|505.1|9
1636522580000|2021-11-10 05:36:20|509.28|505.18|509.27|505.17|509.3|505.2|509.27|505.17|7
1636522590000|2021-11-10 05:36:30|509.29|505.19|509.22|505.12|509.29|505.19|509.22|505.12|2
1636522600000|2021-11-10 05:36:40|509.25|505.15|509.25|505.15|509.27|505.17|509.25|505.15|6
1636522610000|2021-11-10 05:36:50|509.27|505.17|509.46|505.36|509.46|505.36|509.25|505.15|7
1636522620000|2021-11-10 05:37:00|509.47|505.37|509.42|505.32|509.52|505.42|509.38|505.28|15
1636522630000|2021-11-10 05:37:10|509.5|505.4|509.31|505.21|509.5|505.4|509.26|505.16|16
1636522640000|2021-11-10 05:37:20|509.3|505.2|509.13|505.03|509.35|505.25|509.12|505.02|15
1636522650000|2021-11-10 05:37:30|509.12|505.02|509.28|505.18|509.29|505.19|509.12|505.02|17
1636522660000|2021-11-10 05:37:40|509.27|505.17|509.08|504.98|509.3|505.2|509.08|504.98|18
1636522670000|2021-11-10 05:37:50|509.1|505|509.13|505.03|509.17|505.07|509.1|505|9
1636522680000|2021-11-10 05:38:00|509.14|505.04|509.28|505.18|509.33|505.23|509.14|505.04|12
1636522690000|2021-11-10 05:38:10|509.25|505.15|509.11|505.01|509.25|505.15|509.11|505.01|13
1636522700000|2021-11-10 05:38:20|509.12|505.02|509.13|505.03|509.14|505.04|509.12|505.02|5
1636522710000|2021-11-10 05:38:30|509.14|505.04|508.79|504.69|509.15|505.05|508.74|504.64|25
1636522720000|2021-11-10 05:38:40|508.78|504.68|508.68|504.58|508.79|504.69|508.62|504.52|12
1636522730000|2021-11-10 05:38:50|508.65|504.55|508.58|504.48|508.65|504.55|508.58|504.48|5
1636522740000|2021-11-10 05:39:00|508.57|504.47|508.58|504.48|508.58|504.48|508.57|504.47|2
1636522750000|2021-11-10 05:39:10|508.57|504.47|508.45|504.35|508.57|504.47|508.45|504.35|12
1636522760000|2021-11-10 05:39:20|508.46|504.36|508.3|504.2|508.46|504.36|508.29|504.19|9
1636522770000|2021-11-10 05:39:30|508.2|504.1|508.33|504.23|508.33|504.23|507.87|503.77|25
1636522780000|2021-11-10 05:39:40|508.34|504.24|508.39|504.29|508.42|504.32|508.33|504.23|12
1636522790000|2021-11-10 05:39:50|508.42|504.32|508.59|504.49|508.65|504.55|508.37|504.27|21
1636522800000|2021-11-10 05:40:00|508.6|504.5|508.45|504.35|508.86|504.76|508.45|504.35|23
1636522810000|2021-11-10 05:40:10|508.42|504.32|508.37|504.27|508.43|504.33|508.35|504.25|11
1636522820000|2021-11-10 05:40:20|508.35|504.25|508.33|504.23|508.37|504.27|508.31|504.21|7
1636522830000|2021-11-10 05:40:30|508.32|504.22|508.18|504.08|508.33|504.23|508.18|504.08|15
1636522840000|2021-11-10 05:40:40|508.19|504.09|508.08|503.98|508.21|504.11|508.08|503.98|14
1636522850000|2021-11-10 05:40:50|508.09|503.99|507.82|503.72|508.11|504.01|507.76|503.66|22
1636522860000|2021-11-10 05:41:00|507.77|503.67|507.86|503.76|507.86|503.76|507.33|503.23|29
1636522870000|2021-11-10 05:41:10|507.94|503.84|508.56|504.46|508.71|504.61|507.87|503.77|25
1636522880000|2021-11-10 05:41:20|508.49|504.39|508.47|504.37|508.86|504.76|508.45|504.35|26
1636522890000|2021-11-10 05:41:30|508.44|504.34|508.68|504.58|508.76|504.66|508.32|504.22|29
1636522900000|2021-11-10 05:41:40|508.79|504.69|508.67|504.57|508.9|504.8|508.66|504.56|22
1636522910000|2021-11-10 05:41:50|508.66|504.56|508.8|504.7|508.8|504.7|508.58|504.48|28
1636522920000|2021-11-10 05:42:00|508.79|504.69|508.89|504.79|508.9|504.8|508.72|504.62|23
1636522930000|2021-11-10 05:42:10|508.9|504.8|509.34|505.24|509.34|505.24|508.9|504.8|21
1636522940000|2021-11-10 05:42:20|509.4|505.3|509.2|505.1|509.42|505.32|509.17|505.07|26
1636522950000|2021-11-10 05:42:30|509.21|505.11|509.26|505.16|509.27|505.17|509.1|505|18
1636522960000|2021-11-10 05:42:40|509.23|505.13|509.17|505.07|509.26|505.16|509.17|505.07|13
1636522970000|2021-11-10 05:42:50|509.11|505.01|509.1|505|509.13|505.03|509.08|504.98|9
1636522980000|2021-11-10 05:43:00|509.13|505.03|509.11|505.01|509.18|505.08|509.11|505.01|7
1636522990000|2021-11-10 05:43:10|509.13|505.03|509.12|505.02|509.16|505.06|509.12|505.02|7
1636523000000|2021-11-10 05:43:20|509.13|505.03|509.06|504.96|509.15|505.05|509.06|504.96|11
1636523010000|2021-11-10 05:43:30|509.05|504.95|509.1|505|509.11|505.01|509.04|504.94|7
1636523020000|2021-11-10 05:43:40|509.11|505.01|509.04|504.94|509.11|505.01|509.04|504.94|3
1636523030000|2021-11-10 05:43:50|509.05|504.95|508.89|504.79|509.05|504.95|508.69|504.59|25
1636523040000|2021-11-10 05:44:00|508.87|504.77|508.72|504.62|508.93|504.83|508.72|504.62|18
1636523050000|2021-11-10 05:44:10|508.69|504.59|508.76|504.66|508.81|504.71|508.6|504.5|28
1636523060000|2021-11-10 05:44:20|508.82|504.72|508.87|504.77|508.96|504.86|508.79|504.69|24
1636523070000|2021-11-10 05:44:30|508.84|504.74|508.89|504.79|508.94|504.84|508.82|504.72|14
1636523080000|2021-11-10 05:44:40|508.9|504.8|508.9|504.8|508.91|504.81|508.89|504.79|8
1636523090000|2021-11-10 05:44:50|508.89|504.79|508.9|504.8|508.91|504.81|508.86|504.76|7
1636523100000|2021-11-10 05:45:00|508.89|504.79|508.9|504.8|508.96|504.86|508.89|504.79|10
1636523110000|2021-11-10 05:45:10|508.91|504.81|509.08|504.98|509.15|505.05|508.91|504.81|14
1636523120000|2021-11-10 05:45:20|509.11|505.01|509.11|505.01|509.11|505.01|509.07|504.97|9
1636523130000|2021-11-10 05:45:30|509.12|505.02|509|504.9|509.12|505.02|509|504.9|13
1636523140000|2021-11-10 05:45:40|509.01|504.91|509.24|505.14|509.26|505.16|508.99|504.89|14
1636523150000|2021-11-10 05:45:50|509.26|505.16|509.26|505.16|509.28|505.18|509.25|505.15|8
1636523160000|2021-11-10 05:46:00|509.28|505.18|509.08|504.98|509.28|505.18|509.08|504.98|19
1636523170000|2021-11-10 05:46:10|509.1|505|509.08|504.98|509.1|505|509.07|504.97|12
1636523180000|2021-11-10 05:46:20|509.1|505|509.23|505.13|509.24|505.14|509.1|505|12
1636523190000|2021-11-10 05:46:30|509.19|505.09|509.29|505.19|509.29|505.19|509.19|505.09|13
1636523200000|2021-11-10 05:46:40|509.28|505.18|509.46|505.36|509.46|505.36|509.27|505.17|18
1636523210000|2021-11-10 05:46:50|509.45|505.35|509.63|505.53|509.64|505.54|509.45|505.35|17
1636523220000|2021-11-10 05:47:00|509.62|505.52|509.82|505.72|509.84|505.74|509.6|505.5|19
1636523230000|2021-11-10 05:47:10|509.81|505.71|510.05|505.95|510.06|505.96|509.81|505.71|16
1636523240000|2021-11-10 05:47:20|510.06|505.96|509.91|505.81|510.11|506.01|509.91|505.81|18
1636523250000|2021-11-10 05:47:30|509.9|505.8|509.78|505.68|510.02|505.92|509.76|505.66|14
1636523260000|2021-11-10 05:47:40|509.77|505.67|509.72|505.62|509.78|505.68|509.69|505.59|9
1636523270000|2021-11-10 05:47:50|509.71|505.61|509.68|505.58|509.76|505.66|509.67|505.57|9
1636523280000|2021-11-10 05:48:00|509.69|505.59|509.9|505.8|509.92|505.82|509.67|505.57|21
1636523290000|2021-11-10 05:48:10|509.93|505.83|509.91|505.81|509.94|505.84|509.84|505.74|17
1636523300000|2021-11-10 05:48:20|509.92|505.82|510.15|506.05|510.15|506.05|509.91|505.81|17
1636523310000|2021-11-10 05:48:30|510.19|506.09|510.18|506.08|510.27|506.17|510.02|505.92|20
1636523320000|2021-11-10 05:48:40|510.19|506.09|510.24|506.14|510.25|506.15|510.14|506.04|9
1636523330000|2021-11-10 05:48:50|510.21|506.11|510.1|506|510.33|506.23|510.1|506|19
1636523340000|2021-11-10 05:49:00|510.12|506.02|510.04|505.94|510.12|506.02|510.03|505.93|11
1636523350000|2021-11-10 05:49:10|510|505.9|510.12|506.02|510.17|506.07|509.98|505.88|21
1636523360000|2021-11-10 05:49:20|510.14|506.04|510.18|506.08|510.21|506.11|510.09|505.99|16
1636523370000|2021-11-10 05:49:30|510.17|506.07|509.99|505.89|510.17|506.07|509.98|505.88|13
1636523380000|2021-11-10 05:49:40|509.98|505.88|509.94|505.84|510|505.9|509.94|505.84|9
1636523390000|2021-11-10 05:49:50|509.95|505.85|509.93|505.83|509.99|505.89|509.92|505.82|7
1636523400000|2021-11-10 05:50:00|509.95|505.85|509.95|505.85|509.97|505.87|509.94|505.84|11
1636523410000|2021-11-10 05:50:10|509.93|505.83|509.86|505.76|509.93|505.83|509.83|505.73|10
1636523420000|2021-11-10 05:50:20|509.85|505.75|509.84|505.74|509.85|505.75|509.84|505.74|2
1636523430000|2021-11-10 05:50:30|509.86|505.76|509.85|505.75|509.86|505.76|509.84|505.74|4
1636523440000|2021-11-10 05:50:40|509.83|505.73|509.86|505.76|509.86|505.76|509.82|505.72|7
1636523450000|2021-11-10 05:50:50|509.87|505.77|509.84|505.74|509.87|505.77|509.84|505.74|3
1636523460000|2021-11-10 05:51:00|509.83|505.73|509.82|505.72|509.84|505.74|509.82|505.72|5
1636523470000|2021-11-10 05:51:10|509.84|505.74|509.75|505.65|509.84|505.74|509.75|505.65|7
1636523480000|2021-11-10 05:51:20|509.73|505.63|509.82|505.72|509.85|505.75|509.73|505.63|18
1636523490000|2021-11-10 05:51:30|509.8|505.7|509.71|505.61|509.82|505.72|509.71|505.61|12
1636523500000|2021-11-10 05:51:40|509.72|505.62|509.56|505.46|509.75|505.65|509.56|505.46|19
1636523510000|2021-11-10 05:51:50|509.53|505.43|509.29|505.19|509.53|505.43|509.28|505.18|15
1636523520000|2021-11-10 05:52:00|509.24|505.14|509.13|505.03|509.24|505.14|509.11|505.01|13
1636523530000|2021-11-10 05:52:10|509.15|505.05|509.11|505.01|509.15|505.05|509.11|505.01|8
1636523540000|2021-11-10 05:52:20|509.09|504.99|509.22|505.12|509.22|505.12|509.08|504.98|14
1636523550000|2021-11-10 05:52:30|509.21|505.11|509.2|505.1|509.21|505.11|509.18|505.08|8
1636523560000|2021-11-10 05:52:40|509.19|505.09|509.18|505.08|509.19|505.09|509.09|504.99|17
1636523570000|2021-11-10 05:52:50|509.2|505.1|509.53|505.43|509.54|505.44|509.2|505.1|23
1636523580000|2021-11-10 05:53:00|509.52|505.42|509.63|505.53|509.64|505.54|509.52|505.42|10
1636523590000|2021-11-10 05:53:10|509.64|505.54|509.76|505.66|509.77|505.67|509.64|505.54|11
1636523600000|2021-11-10 05:53:20|509.77|505.67|509.76|505.66|509.83|505.73|509.76|505.66|8
1636523610000|2021-11-10 05:53:30|509.73|505.63|509.19|505.09|509.73|505.63|509.19|505.09|21
1636523620000|2021-11-10 05:53:40|509.18|505.08|509.15|505.05|509.2|505.1|509.15|505.05|8
1636523630000|2021-11-10 05:53:50|509.16|505.06|509.13|505.03|509.18|505.08|509.08|504.98|15
1636523640000|2021-11-10 05:54:00|509.16|505.06|509.13|505.03|509.16|505.06|509.06|504.96|11
1636523650000|2021-11-10 05:54:10|509.11|505.01|509.17|505.07|509.18|505.08|509.11|505.01|10
1636523660000|2021-11-10 05:54:20|509.16|505.06|509.16|505.06|509.18|505.08|509.16|505.06|4
1636523670000|2021-11-10 05:54:30|509.17|505.07|509.09|504.99|509.17|505.07|509.09|504.99|7
1636523680000|2021-11-10 05:54:40|509.08|504.98|509.26|505.16|509.26|505.16|509.07|504.97|14
1636523690000|2021-11-10 05:54:50|509.36|505.26|509.35|505.25|509.37|505.27|509.35|505.25|6
1636523700000|2021-11-10 05:55:00|509.36|505.26|509.38|505.28|509.38|505.28|509.35|505.25|4
1636523710000|2021-11-10 05:55:10|509.37|505.27|509.41|505.31|509.41|505.31|509.35|505.25|11
1636523720000|2021-11-10 05:55:20|509.39|505.29|509.42|505.32|509.43|505.33|509.39|505.29|6
1636523730000|2021-11-10 05:55:30|509.43|505.33|509.34|505.24|509.43|505.33|509.34|505.24|6
1636523740000|2021-11-10 05:55:40|509.32|505.22|509.33|505.23|509.38|505.28|509.32|505.22|16
1636523750000|2021-11-10 05:55:50|509.32|505.22|509.3|505.2|509.32|505.22|509.3|505.2|5
1636523760000|2021-11-10 05:56:00|509.29|505.19|509.12|505.02|509.29|505.19|509.12|505.02|9
1636523770000|2021-11-10 05:56:10|509.1|505|508.92|504.82|509.1|505|508.92|504.82|11
1636523780000|2021-11-10 05:56:20|508.93|504.83|509.14|505.04|509.23|505.13|508.91|504.81|26
1636523790000|2021-11-10 05:56:30|509.16|505.06|509.3|505.2|509.32|505.22|509.16|505.06|18
1636523800000|2021-11-10 05:56:40|509.28|505.18|509.28|505.18|509.28|505.18|509.24|505.14|10
1636523810000|2021-11-10 05:56:50|509.27|505.17|509.21|505.11|509.28|505.18|509.19|505.09|11
1636523820000|2021-11-10 05:57:00|509.2|505.1|509.19|505.09|509.2|505.1|509.18|505.08|6
1636523830000|2021-11-10 05:57:10|509.18|505.08|509.19|505.09|509.19|505.09|509.18|505.08|2
1636523840000|2021-11-10 05:57:20|509.18|505.08|509.18|505.08|509.2|505.1|509.17|505.07|6
1636523850000|2021-11-10 05:57:30|509.16|505.06|509.06|504.96|509.21|505.11|509.04|504.94|14
1636523860000|2021-11-10 05:57:40|509.05|504.95|508.93|504.83|509.05|504.95|508.91|504.81|12
1636523870000|2021-11-10 05:57:50|508.95|504.85|508.62|504.52|508.95|504.85|508.6|504.5|15
1636523880000|2021-11-10 05:58:00|508.6|504.5|508.53|504.43|508.62|504.52|508.52|504.42|10
1636523890000|2021-11-10 05:58:10|508.55|504.45|508.12|504.02|508.57|504.47|508.06|503.96|17
1636523900000|2021-11-10 05:58:20|508.22|504.12|508.29|504.19|508.42|504.32|508.16|504.06|21
1636523910000|2021-11-10 05:58:30|508.27|504.17|508.12|504.02|508.27|504.17|508.12|504.02|10
1636523920000|2021-11-10 05:58:40|508.13|504.03|508.17|504.07|508.17|504.07|508.12|504.02|8
1636523930000|2021-11-10 05:58:50|508.13|504.03|507.99|503.89|508.13|504.03|507.98|503.88|12
1636523940000|2021-11-10 05:59:00|507.97|503.87|507.73|503.63|507.97|503.87|507.72|503.62|13
1636523950000|2021-11-10 05:59:10|507.7|503.6|507.19|503.09|507.7|503.6|507.17|503.07|23
1636523960000|2021-11-10 05:59:20|507.23|503.13|507.2|503.1|507.23|503.13|507.05|502.95|26
1636523970000|2021-11-10 05:59:30|507.21|503.11|507.24|503.14|507.27|503.17|507.21|503.11|6
1636523980000|2021-11-10 05:59:40|507.26|503.16|507.32|503.22|507.32|503.22|507.26|503.16|7
1636523990000|2021-11-10 05:59:50|507.29|503.19|507.23|503.13|507.45|503.35|507.17|503.07|26
1636524000000|2021-11-10 06:00:00|507.25|503.15|507.82|503.72|507.82|503.72|507.25|503.15|33
1636524010000|2021-11-10 06:00:10|507.84|503.74|507.92|503.82|508.05|503.95|507.8|503.7|24
1636524020000|2021-11-10 06:00:20|507.93|503.83|507.95|503.85|508.02|503.92|507.93|503.83|14
1636524030000|2021-11-10 06:00:30|507.99|503.89|507.92|503.82|507.99|503.89|507.81|503.71|24
1636524040000|2021-11-10 06:00:40|507.91|503.81|507.83|503.73|507.91|503.81|507.79|503.69|15
1636524050000|2021-11-10 06:00:50|507.9|503.8|508.03|503.93|508.03|503.93|507.83|503.73|22
1636524060000|2021-11-10 06:01:00|507.98|503.88|508.1|504|508.1|504|507.89|503.79|27
1636524070000|2021-11-10 06:01:10|508.11|504.01|508.15|504.05|508.17|504.07|508.07|503.97|13
1636524080000|2021-11-10 06:01:20|508.17|504.07|508.39|504.29|508.42|504.32|508.14|504.04|21
1636524090000|2021-11-10 06:01:30|508.4|504.3|508.56|504.46|508.61|504.51|508.4|504.3|11
1636524100000|2021-11-10 06:01:40|508.53|504.43|508.51|504.41|508.56|504.46|508.47|504.37|16
1636524110000|2021-11-10 06:01:50|508.5|504.4|508.76|504.66|508.8|504.7|508.5|504.4|27
1636524120000|2021-11-10 06:02:00|508.73|504.63|508.53|504.43|508.73|504.63|508.43|504.33|21
1636524130000|2021-11-10 06:02:10|508.56|504.46|509.13|505.03|509.29|505.19|508.54|504.44|20
1636524140000|2021-11-10 06:02:20|509.18|505.08|510.09|505.99|510.19|506.09|509.18|505.08|26
1636524150000|2021-11-10 06:02:30|510.1|506|509.95|505.85|510.15|506.05|509.92|505.82|19
1636524160000|2021-11-10 06:02:40|509.87|505.77|509.77|505.67|509.87|505.77|509.69|505.59|14
1636524170000|2021-11-10 06:02:50|509.74|505.64|509.28|505.18|509.74|505.64|509.27|505.17|24
1636524180000|2021-11-10 06:03:00|509.26|505.16|509.23|505.13|509.29|505.19|509.22|505.12|16
1636524190000|2021-11-10 06:03:10|509.22|505.12|508.78|504.68|509.22|505.12|508.77|504.67|20
1636524200000|2021-11-10 06:03:20|508.76|504.66|508.75|504.65|508.8|504.7|508.72|504.62|16
1636524210000|2021-11-10 06:03:30|508.74|504.64|508.66|504.56|508.74|504.64|508.64|504.54|12
1636524220000|2021-11-10 06:03:40|508.65|504.55|508.63|504.53|508.66|504.56|508.62|504.52|6
1636524230000|2021-11-10 06:03:50|508.62|504.52|508.4|504.3|508.65|504.55|508.37|504.27|22
1636524240000|2021-11-10 06:04:00|508.38|504.28|508.63|504.53|508.7|504.6|508.23|504.13|20
1636524250000|2021-11-10 06:04:10|508.61|504.51|509.03|504.93|509.05|504.95|508.61|504.51|24
1636524260000|2021-11-10 06:04:20|509.04|504.94|509.16|505.06|509.18|505.08|509.03|504.93|9
1636524270000|2021-11-10 06:04:30|509.2|505.1|509.3|505.2|509.33|505.23|509.19|505.09|19
1636524280000|2021-11-10 06:04:40|509.29|505.19|509.1|505|509.29|505.19|509.07|504.97|16
1636524290000|2021-11-10 06:04:50|509.12|505.02|508.89|504.79|509.12|505.02|508.89|504.79|13
1636524300000|2021-11-10 06:05:00|508.87|504.77|508.94|504.84|508.94|504.84|508.85|504.75|6
1636524310000|2021-11-10 06:05:10|508.95|504.85|509.22|505.12|509.22|505.12|508.95|504.85|15
1636524320000|2021-11-10 06:05:20|509.26|505.16|509.67|505.57|509.68|505.58|509.23|505.13|25
1636524330000|2021-11-10 06:05:30|509.6|505.5|509.9|505.8|510|505.9|509.6|505.5|19
1636524340000|2021-11-10 06:05:40|509.91|505.81|510.08|505.98|510.09|505.99|509.9|505.8|8
1636524350000|2021-11-10 06:05:50|510.04|505.94|510.36|506.26|510.36|506.26|510.04|505.94|13
1636524360000|2021-11-10 06:06:00|510.37|506.27|510.39|506.29|510.42|506.32|510.29|506.19|6
1636524370000|2021-11-10 06:06:10|510.36|506.26|510.25|506.15|510.36|506.26|510.05|505.95|22
1636524380000|2021-11-10 06:06:20|510.24|506.14|510.38|506.28|510.39|506.29|510.21|506.11|20
1636524390000|2021-11-10 06:06:30|510.39|506.29|510.38|506.28|510.39|506.29|510.35|506.25|5
1636524400000|2021-11-10 06:06:40|510.39|506.29|510.41|506.31|510.49|506.39|510.39|506.29|8
1636524410000|2021-11-10 06:06:50|510.45|506.35|510.48|506.38|510.48|506.38|510.45|506.35|2
1636524420000|2021-11-10 06:07:00|510.49|506.39|510.45|506.35|510.49|506.39|510.44|506.34|12
1636524430000|2021-11-10 06:07:10|510.46|506.36|510.48|506.38|510.48|506.38|510.46|506.36|2
1636524440000|2021-11-10 06:07:20|510.46|506.36|510.18|506.08|510.46|506.36|510.18|506.08|24
1636524450000|2021-11-10 06:07:30|510.19|506.09|510.06|505.96|510.19|506.09|510.06|505.96|12
1636524460000|2021-11-10 06:07:40|510.07|505.97|510.36|506.26|510.44|506.34|510.05|505.95|30
1636524470000|2021-11-10 06:07:50|510.39|506.29|510.66|506.56|510.66|506.56|510.35|506.25|26
1636524480000|2021-11-10 06:08:00|510.65|506.55|510.61|506.51|510.67|506.57|510.59|506.49|15
1636524490000|2021-11-10 06:08:10|510.62|506.52|510.74|506.64|510.74|506.64|510.57|506.47|15
1636524500000|2021-11-10 06:08:20|510.71|506.61|510.82|506.72|510.82|506.72|510.67|506.57|17
1636524510000|2021-11-10 06:08:30|510.83|506.73|511.56|507.46|511.61|507.51|510.83|506.73|23
1636524520000|2021-11-10 06:08:40|511.53|507.43|511.54|507.44|511.65|507.55|511.51|507.41|23
1636524530000|2021-11-10 06:08:50|511.56|507.46|511.66|507.56|511.71|507.61|511.53|507.43|20
1636524540000|2021-11-10 06:09:00|511.62|507.52|511.92|507.82|511.98|507.88|511.62|507.52|12
1636524550000|2021-11-10 06:09:10|511.93|507.83|511.83|507.73|511.93|507.83|511.8|507.7|24
1636524560000|2021-11-10 06:09:20|511.81|507.71|511.91|507.81|511.91|507.81|511.81|507.71|13
1636524570000|2021-11-10 06:09:30|511.9|507.8|511.85|507.75|511.91|507.81|511.85|507.75|12
1636524580000|2021-11-10 06:09:40|511.84|507.74|511.85|507.75|511.88|507.78|511.83|507.73|10
1636524590000|2021-11-10 06:09:50|511.84|507.74|511.79|507.69|511.84|507.74|511.79|507.69|5
1636524600000|2021-11-10 06:10:00|511.78|507.68|511.76|507.66|511.79|507.69|511.74|507.64|10
1636524610000|2021-11-10 06:10:10|511.75|507.65|511.81|507.71|511.83|507.73|511.75|507.65|14
1636524620000|2021-11-10 06:10:20|511.84|507.74|511.65|507.55|511.84|507.74|511.65|507.55|17
1636524630000|2021-11-10 06:10:30|511.66|507.56|511.71|507.61|511.72|507.62|511.66|507.56|8
1636524640000|2021-11-10 06:10:40|511.73|507.63|511.9|507.8|511.93|507.83|511.71|507.61|22
1636524650000|2021-11-10 06:10:50|511.84|507.74|511.82|507.72|511.9|507.8|511.8|507.7|8
1636524660000|2021-11-10 06:11:00|511.99|507.89|511.84|507.74|511.99|507.89|511.8|507.7|5
1636524670000|2021-11-10 06:11:10|511.88|507.78|511.6|507.5|511.88|507.78|511.6|507.5|16
1636524680000|2021-11-10 06:11:20|511.58|507.48|511.56|507.46|511.6|507.5|511.56|507.46|17
1636524690000|2021-11-10 06:11:30|511.55|507.45|510.98|506.88|511.55|507.45|510.98|506.88|20
1636524700000|2021-11-10 06:11:40|510.94|506.84|511.32|507.22|511.32|507.22|510.94|506.84|24
1636524710000|2021-11-10 06:11:50|511.25|507.15|511.38|507.28|511.39|507.29|511.24|507.14|19
1636524720000|2021-11-10 06:12:00|511.37|507.27|511|506.9|511.37|507.27|511|506.9|20
1636524730000|2021-11-10 06:12:10|511.01|506.91|511.01|506.91|511.03|506.93|510.96|506.86|13
1636524740000|2021-11-10 06:12:20|511.02|506.92|510.81|506.71|511.02|506.92|510.8|506.7|15
1636524750000|2021-11-10 06:12:30|510.82|506.72|511.01|506.91|511.01|506.91|510.78|506.68|23
1636524760000|2021-11-10 06:12:40|511.04|506.94|511.27|507.17|511.29|507.19|511.04|506.94|22
1636524770000|2021-11-10 06:12:50|511.24|507.14|511.01|506.91|511.28|507.18|510.93|506.83|25
1636524780000|2021-11-10 06:13:00|511.04|506.94|511.1|507|511.12|507.02|511.01|506.91|17
1636524790000|2021-11-10 06:13:10|511.09|506.99|511.17|507.07|511.18|507.08|511.08|506.98|16
1636524800000|2021-11-10 06:13:20|511.18|507.08|511.35|507.25|511.35|507.25|511.16|507.06|21
1636524810000|2021-11-10 06:13:30|511.4|507.3|511.5|507.4|511.54|507.44|511.4|507.3|19
1636524820000|2021-11-10 06:13:40|511.47|507.37|512.37|508.27|512.37|508.27|511.47|507.37|24
1636524830000|2021-11-10 06:13:50|512.5|508.4|512.54|508.44|512.59|508.49|512.44|508.34|16
1636524840000|2021-11-10 06:14:00|512.57|508.47|513.06|508.96|513.06|508.96|512.54|508.44|16
1636524850000|2021-11-10 06:14:10|513.12|509.02|513.66|509.56|513.66|509.56|513.09|508.99|25
1636524860000|2021-11-10 06:14:20|513.54|509.44|514.08|509.98|514.11|510.01|513.54|509.44|32
1636524870000|2021-11-10 06:14:30|514.09|509.99|514.24|510.14|514.25|510.15|514.05|509.95|25
1636524880000|2021-11-10 06:14:40|514.26|510.16|514.84|510.74|514.84|510.74|514.25|510.15|29
1636524890000|2021-11-10 06:14:50|514.88|510.78|515.41|511.31|515.5|511.4|514.81|510.71|28
1636524900000|2021-11-10 06:15:00|515.37|511.27|515.63|511.53|515.64|511.54|515.06|510.96|35
1636524910000|2021-11-10 06:15:10|515.61|511.51|514.07|509.97|515.63|511.53|514.07|509.97|29
1636524920000|2021-11-10 06:15:20|514.16|510.06|514.36|510.26|514.97|510.87|514.14|510.04|33
1636524930000|2021-11-10 06:15:30|514.37|510.27|513.88|509.78|514.37|510.27|513.8|509.7|33
1636524940000|2021-11-10 06:15:40|513.89|509.79|513.41|509.31|513.9|509.8|513.37|509.27|30
1636524950000|2021-11-10 06:15:50|513.44|509.34|513.35|509.25|513.45|509.35|513.33|509.23|22
1636524960000|2021-11-10 06:16:00|513.34|509.24|513.84|509.74|513.94|509.84|513.31|509.21|27
1636524970000|2021-11-10 06:16:10|513.85|509.75|514.1|510|514.2|510.1|513.85|509.75|17
1636524980000|2021-11-10 06:16:20|514.09|509.99|513.36|509.26|514.09|509.99|513.36|509.26|29
1636524990000|2021-11-10 06:16:30|513.38|509.28|512.81|508.71|513.38|509.28|512.79|508.69|30
1636525000000|2021-11-10 06:16:40|512.8|508.7|513.11|509.01|513.11|509.01|512.47|508.37|23
1636525010000|2021-11-10 06:16:50|513.1|509|513.09|508.99|513.13|509.03|513.04|508.94|14
1636525020000|2021-11-10 06:17:00|513.07|508.97|513.52|509.42|513.55|509.45|513.05|508.95|26
1636525030000|2021-11-10 06:17:10|513.53|509.43|513.53|509.43|513.82|509.72|513.52|509.42|25
1636525040000|2021-11-10 06:17:20|513.39|509.29|513.75|509.65|513.75|509.65|513.34|509.24|24
1636525050000|2021-11-10 06:17:30|513.74|509.64|513.53|509.43|513.83|509.73|513.44|509.34|27
1636525060000|2021-11-10 06:17:40|513.52|509.42|513.53|509.43|513.74|509.64|513.47|509.37|25
1636525070000|2021-11-10 06:17:50|513.54|509.44|513.46|509.36|513.54|509.44|513.46|509.36|7
1636525080000|2021-11-10 06:18:00|513.45|509.35|513.39|509.29|513.45|509.35|513.34|509.24|15
1636525090000|2021-11-10 06:18:10|513.4|509.3|513.32|509.22|513.4|509.3|513.32|509.22|5
1636525100000|2021-11-10 06:18:20|513.31|509.21|512.76|508.66|513.32|509.22|512.74|508.64|26
1636525110000|2021-11-10 06:18:30|512.6|508.5|512.87|508.77|512.87|508.77|512.58|508.48|19
1636525120000|2021-11-10 06:18:40|512.89|508.79|513.09|508.99|513.56|509.46|512.87|508.77|29
1636525130000|2021-11-10 06:18:50|513.07|508.97|512.86|508.76|513.09|508.99|512.86|508.76|19
1636525140000|2021-11-10 06:19:00|512.87|508.77|512.73|508.63|512.88|508.78|512.7|508.6|21
1636525150000|2021-11-10 06:19:10|512.71|508.61|512.63|508.53|512.71|508.61|512.62|508.52|16
1636525160000|2021-11-10 06:19:20|512.6|508.5|512.83|508.73|512.83|508.73|512.57|508.47|16
1636525170000|2021-11-10 06:19:30|512.81|508.71|512.78|508.68|512.86|508.76|512.7|508.6|21
1636525180000|2021-11-10 06:19:40|512.76|508.66|512.68|508.58|512.8|508.7|512.68|508.58|13
1636525190000|2021-11-10 06:19:50|512.67|508.57|512.81|508.71|512.81|508.71|512.63|508.53|10
1636525200000|2021-11-10 06:20:00|512.85|508.75|512.92|508.82|512.95|508.85|512.85|508.75|17
1636525210000|2021-11-10 06:20:10|512.91|508.81|512.89|508.79|512.94|508.84|512.87|508.77|16
1636525220000|2021-11-10 06:20:20|512.9|508.8|512.52|508.42|512.94|508.84|512.46|508.36|24
1636525230000|2021-11-10 06:20:30|512.53|508.43|512.2|508.1|512.53|508.43|512.19|508.09|25
1636525240000|2021-11-10 06:20:40|512.19|508.09|512.23|508.13|512.31|508.21|512.16|508.06|30
1636525250000|2021-11-10 06:20:50|512.19|508.09|512.43|508.33|512.44|508.34|512.17|508.07|27
1636525260000|2021-11-10 06:21:00|512.42|508.32|512.22|508.12|512.43|508.33|512.17|508.07|29
1636525270000|2021-11-10 06:21:10|512.28|508.18|512.31|508.21|512.38|508.28|512.27|508.17|19
1636525280000|2021-11-10 06:21:20|512.32|508.22|512.29|508.19|512.38|508.28|512.21|508.11|20
1636525290000|2021-11-10 06:21:30|512.3|508.2|512.12|508.02|512.3|508.2|512.11|508.01|20
1636525300000|2021-11-10 06:21:40|512.13|508.03|512.06|507.96|512.17|508.07|512.06|507.96|24
1636525310000|2021-11-10 06:21:50|512.08|507.98|511.8|507.7|512.09|507.99|511.8|507.7|16
1636525320000|2021-11-10 06:22:00|511.79|507.69|511.11|507.01|511.85|507.75|511.04|506.94|31
1636525330000|2021-11-10 06:22:10|511.12|507.02|511.08|506.98|511.15|507.05|511.08|506.98|15
1636525340000|2021-11-10 06:22:20|511.1|507|511.11|507.01|511.2|507.1|511.1|507|15
1636525350000|2021-11-10 06:22:30|511.12|507.02|511.13|507.03|511.14|507.04|511.11|507.01|8
1636525360000|2021-11-10 06:22:40|511.11|507.01|510.96|506.86|511.13|507.03|510.95|506.85|15
1636525370000|2021-11-10 06:22:50|510.95|506.85|510.97|506.87|510.97|506.87|510.94|506.84|13
1636525380000|2021-11-10 06:23:00|510.94|506.84|511.3|507.2|511.36|507.26|510.82|506.72|18
1636525390000|2021-11-10 06:23:10|511.36|507.26|511.61|507.51|511.67|507.57|511.32|507.22|31
1636525400000|2021-11-10 06:23:20|511.66|507.56|511.78|507.68|511.79|507.69|511.6|507.5|20
1636525410000|2021-11-10 06:23:30|511.66|507.56|511.27|507.17|511.68|507.58|511.27|507.17|20
1636525420000|2021-11-10 06:23:40|511.24|507.14|511.12|507.02|511.24|507.14|511.1|507|14
1636525430000|2021-11-10 06:23:50|511.1|507|511.01|506.91|511.14|507.04|511.01|506.91|13
1636525440000|2021-11-10 06:24:00|511.02|506.92|511.6|507.5|511.6|507.5|510.95|506.85|28
1636525450000|2021-11-10 06:24:10|511.57|507.47|511.94|507.84|511.94|507.84|511.57|507.47|20
1636525460000|2021-11-10 06:24:20|511.95|507.85|512.04|507.94|512.1|508|511.91|507.81|18
1636525470000|2021-11-10 06:24:30|512.07|507.97|512.11|508.01|512.15|508.05|512.05|507.95|9
1636525480000|2021-11-10 06:24:40|512.1|508|512.02|507.92|512.1|508|511.99|507.89|19
1636525490000|2021-11-10 06:24:50|512|507.9|512|507.9|512.05|507.95|511.94|507.84|11
1636525500000|2021-11-10 06:25:00|512.06|507.96|511.69|507.59|512.07|507.97|511.69|507.59|15
1636525510000|2021-11-10 06:25:10|511.7|507.6|511.63|507.53|511.7|507.6|511.45|507.35|26
1636525520000|2021-11-10 06:25:20|511.69|507.59|511.8|507.7|511.83|507.73|511.64|507.54|19
1636525530000|2021-11-10 06:25:30|511.82|507.72|511.35|507.25|511.83|507.73|511.35|507.25|25
1636525540000|2021-11-10 06:25:40|511.36|507.26|511.57|507.47|511.63|507.53|511.32|507.22|20
1636525550000|2021-11-10 06:25:50|511.6|507.5|511.86|507.76|511.86|507.76|511.6|507.5|26
1636525560000|2021-11-10 06:26:00|511.87|507.77|511.64|507.54|511.87|507.77|511.59|507.49|22
1636525570000|2021-11-10 06:26:10|511.66|507.56|511.62|507.52|511.67|507.57|511.58|507.48|22
1636525580000|2021-11-10 06:26:20|511.61|507.51|511.83|507.73|511.83|507.73|511.6|507.5|19
1636525590000|2021-11-10 06:26:30|511.81|507.71|511.83|507.73|511.84|507.74|511.76|507.66|21
1636525600000|2021-11-10 06:26:40|511.84|507.74|512.1|508|512.1|508|511.77|507.67|19
1636525610000|2021-11-10 06:26:50|512.05|507.95|512.23|508.13|512.4|508.3|512.05|507.95|25
1636525620000|2021-11-10 06:27:00|512.26|508.16|512.4|508.3|512.42|508.32|512.12|508.02|19
1636525630000|2021-11-10 06:27:10|512.44|508.34|512.49|508.39|512.5|508.4|512.4|508.3|20
1636525640000|2021-11-10 06:27:20|512.51|508.41|512.5|508.4|512.51|508.41|512.47|508.37|14
1636525650000|2021-11-10 06:27:30|512.51|508.41|512.47|508.37|512.51|508.41|512.32|508.22|18
1636525660000|2021-11-10 06:27:40|512.44|508.34|512.27|508.17|512.52|508.42|512.27|508.17|15
1636525670000|2021-11-10 06:27:50|512.24|508.14|512.23|508.13|512.3|508.2|512.13|508.03|30
1636525680000|2021-11-10 06:28:00|512.27|508.17|511.72|507.62|512.27|508.17|511.7|507.6|27
1636525690000|2021-11-10 06:28:10|511.7|507.6|511.87|507.77|511.88|507.78|511.6|507.5|23
1636525700000|2021-11-10 06:28:20|511.86|507.76|511.84|507.74|511.86|507.76|511.79|507.69|14
1636525710000|2021-11-10 06:28:30|511.83|507.73|511.81|507.71|511.83|507.73|511.76|507.66|16
1636525720000|2021-11-10 06:28:40|511.84|507.74|511.7|507.6|511.84|507.74|511.7|507.6|18
1636525730000|2021-11-10 06:28:50|511.71|507.61|511.75|507.65|511.75|507.65|511.71|507.61|3
1636525740000|2021-11-10 06:29:00|511.73|507.63|511.6|507.5|511.78|507.68|511.6|507.5|16
1636525750000|2021-11-10 06:29:10|511.61|507.51|511.54|507.44|511.61|507.51|511.52|507.42|14
1636525760000|2021-11-10 06:29:20|511.53|507.43|511.46|507.36|511.65|507.55|511.46|507.36|18
1636525770000|2021-11-10 06:29:30|511.44|507.34|511.17|507.07|511.44|507.34|511.13|507.03|21
1636525780000|2021-11-10 06:29:40|511.2|507.1|511.08|506.98|511.2|507.1|511.08|506.98|14
1636525790000|2021-11-10 06:29:50|511.1|507|510.83|506.73|511.1|507|510.81|506.71|18
1636525800000|2021-11-10 06:30:00|510.84|506.74|511.3|507.2|511.31|507.21|510.84|506.74|19
1636525810000|2021-11-10 06:30:10|511.25|507.15|511.5|507.4|511.5|507.4|511.25|507.15|18
1636525820000|2021-11-10 06:30:20|511.44|507.34|511.48|507.38|511.53|507.43|511.41|507.31|11
1636525830000|2021-11-10 06:30:30|511.41|507.31|511.63|507.53|511.63|507.53|511.41|507.31|20
1636525840000|2021-11-10 06:30:40|511.67|507.57|511.84|507.74|511.84|507.74|511.67|507.57|12
1636525850000|2021-11-10 06:30:50|511.78|507.68|512.03|507.93|512.06|507.96|511.77|507.67|16
1636525860000|2021-11-10 06:31:00|512.02|507.92|512.67|508.57|512.68|508.58|512.02|507.92|20
1636525870000|2021-11-10 06:31:10|512.66|508.56|512.43|508.33|512.74|508.64|512.42|508.32|15
1636525880000|2021-11-10 06:31:20|512.42|508.32|512.21|508.11|512.42|508.32|512.21|508.11|20
1636525890000|2021-11-10 06:31:30|512.18|508.08|512.06|507.96|512.2|508.1|511.93|507.83|27
1636525900000|2021-11-10 06:31:40|512.03|507.93|512.03|507.93|512.04|507.94|511.95|507.85|17
1636525910000|2021-11-10 06:31:50|512.04|507.94|512|507.9|512.04|507.94|511.97|507.87|18
1636525920000|2021-11-10 06:32:00|511.98|507.88|512|507.9|512|507.9|511.96|507.86|9
1636525930000|2021-11-10 06:32:10|512.01|507.91|512.22|508.12|512.23|508.13|512|507.9|17
1636525940000|2021-11-10 06:32:20|512.23|508.13|512.52|508.42|512.52|508.42|512.23|508.13|13
1636525950000|2021-11-10 06:32:30|512.5|508.4|512.51|508.41|512.52|508.42|512.46|508.36|13
1636525960000|2021-11-10 06:32:40|512.5|508.4|512.62|508.52|512.62|508.52|512.48|508.38|12
1636525970000|2021-11-10 06:32:50|512.63|508.53|512.82|508.72|512.83|508.73|512.63|508.53|17
1636525980000|2021-11-10 06:33:00|512.83|508.73|513.1|509|513.1|509|512.83|508.73|14
1636525990000|2021-11-10 06:33:10|513.13|509.03|513.26|509.16|513.39|509.29|513.12|509.02|21
1636526000000|2021-11-10 06:33:20|513.25|509.15|512.97|508.87|513.29|509.19|512.97|508.87|19
1636526010000|2021-11-10 06:33:30|512.95|508.85|512.92|508.82|512.96|508.86|512.92|508.82|6
1636526020000|2021-11-10 06:33:40|512.93|508.83|513.09|508.99|513.09|508.99|512.92|508.82|19
1636526030000|2021-11-10 06:33:50|513.17|509.07|513.47|509.37|513.57|509.47|513.17|509.07|26
1636526040000|2021-11-10 06:34:00|513.46|509.36|513.56|509.46|513.67|509.57|513.27|509.17|28
1636526050000|2021-11-10 06:34:10|513.58|509.48|513.06|508.96|513.59|509.49|513.06|508.96|24
1636526060000|2021-11-10 06:34:20|513.02|508.92|512.69|508.59|513.02|508.92|512.69|508.59|23
1636526070000|2021-11-10 06:34:30|512.68|508.58|512.34|508.24|512.68|508.58|512.28|508.18|25
1636526080000|2021-11-10 06:34:40|512.39|508.29|512.39|508.29|512.39|508.29|512.21|508.11|30
1636526090000|2021-11-10 06:34:50|512.38|508.28|512.25|508.15|512.39|508.29|512.25|508.15|12
1636526100000|2021-11-10 06:35:00|512.27|508.17|512.02|507.92|512.27|508.17|511.82|507.72|26
1636526110000|2021-11-10 06:35:10|511.99|507.89|512|507.9|512.06|507.96|511.98|507.88|12
1636526120000|2021-11-10 06:35:20|511.99|507.89|512.83|508.73|512.83|508.73|511.92|507.82|27
1636526130000|2021-11-10 06:35:30|512.84|508.74|513.34|509.24|513.34|509.24|512.84|508.74|22
1636526140000|2021-11-10 06:35:40|513.36|509.26|513.2|509.1|513.36|509.26|513.16|509.06|22
1636526150000|2021-11-10 06:35:50|513.24|509.14|513.2|509.1|513.34|509.24|513.15|509.05|30
1636526160000|2021-11-10 06:36:00|513.21|509.11|513.55|509.45|513.55|509.45|513.21|509.11|18
1636526170000|2021-11-10 06:36:10|513.51|509.41|513.31|509.21|513.57|509.47|513.18|509.08|30
1636526180000|2021-11-10 06:36:20|513.32|509.22|513.46|509.36|513.55|509.45|513.31|509.21|22
1636526190000|2021-11-10 06:36:30|513.45|509.35|513.38|509.28|513.57|509.47|513.38|509.28|24
1636526200000|2021-11-10 06:36:40|513.4|509.3|513.45|509.35|513.48|509.38|513.38|509.28|20
1636526210000|2021-11-10 06:36:50|513.43|509.33|512.96|508.86|513.45|509.35|512.95|508.85|25
1636526220000|2021-11-10 06:37:00|512.98|508.88|513.11|509.01|513.24|509.14|512.92|508.82|16
1636526230000|2021-11-10 06:37:10|513.15|509.05|512.8|508.7|513.17|509.07|512.8|508.7|23
1636526240000|2021-11-10 06:37:20|512.81|508.71|512.56|508.46|512.82|508.72|512.56|508.46|20
1636526250000|2021-11-10 06:37:30|512.54|508.44|512.6|508.5|512.6|508.5|512.47|508.37|12
1636526260000|2021-11-10 06:37:40|512.56|508.46|512.47|508.37|512.56|508.46|512.38|508.28|18
1636526270000|2021-11-10 06:37:50|512.46|508.36|512.43|508.33|512.47|508.37|512.42|508.32|8
1636526280000|2021-11-10 06:38:00|512.48|508.38|512.87|508.77|512.87|508.77|512.48|508.38|24
1636526290000|2021-11-10 06:38:10|512.89|508.79|513.16|509.06|513.16|509.06|512.89|508.79|18
1636526300000|2021-11-10 06:38:20|513.12|509.02|513.16|509.06|513.2|509.1|513.12|509.02|15
1636526310000|2021-11-10 06:38:30|513.17|509.07|513.11|509.01|513.2|509.1|513.1|509|18
1636526320000|2021-11-10 06:38:40|513.1|509|513.22|509.12|513.45|509.35|513.09|508.99|23
1636526330000|2021-11-10 06:38:50|513.23|509.13|513.22|509.12|513.3|509.2|513.21|509.11|17
1636526340000|2021-11-10 06:39:00|513.23|509.13|513.23|509.13|513.24|509.14|513.21|509.11|7
1636526350000|2021-11-10 06:39:10|513.24|509.14|513.16|509.06|513.24|509.14|513.12|509.02|13
1636526360000|2021-11-10 06:39:20|513.15|509.05|512.91|508.81|513.15|509.05|512.86|508.76|20
1636526370000|2021-11-10 06:39:30|512.94|508.84|513.04|508.94|513.04|508.94|512.91|508.81|15
1636526380000|2021-11-10 06:39:40|513.03|508.93|513.09|508.99|513.12|509.02|512.97|508.87|20
1636526390000|2021-11-10 06:39:50|513.1|509|513.47|509.37|513.5|509.4|513.08|508.98|21
1636526400000|2021-11-10 06:40:00|513.48|509.38|513.7|509.6|513.7|509.6|513.45|509.35|9
1636526410000|2021-11-10 06:40:10|513.58|509.48|513.76|509.66|513.87|509.77|513.58|509.48|14
1636526420000|2021-11-10 06:40:20|513.78|509.68|514.04|509.94|514.04|509.94|513.78|509.68|9
1636526430000|2021-11-10 06:40:30|514|509.9|513.99|509.89|514.05|509.95|513.99|509.89|8
1636526440000|2021-11-10 06:40:40|514|509.9|513.94|509.84|514.01|509.91|513.93|509.83|12
1636526450000|2021-11-10 06:40:50|513.95|509.85|513.79|509.69|513.97|509.87|513.76|509.66|20
1636526460000|2021-11-10 06:41:00|513.78|509.68|513.87|509.77|513.87|509.77|513.78|509.68|6
1636526470000|2021-11-10 06:41:10|513.94|509.84|513.97|509.87|513.99|509.89|513.89|509.79|16
1636526480000|2021-11-10 06:41:20|513.98|509.88|513.95|509.85|514.03|509.93|513.93|509.83|16
1636526490000|2021-11-10 06:41:30|513.94|509.84|513.97|509.87|513.99|509.89|513.74|509.64|18
1636526500000|2021-11-10 06:41:40|513.99|509.89|513.9|509.8|513.99|509.89|513.89|509.79|10
1636526510000|2021-11-10 06:41:50|513.89|509.79|513.78|509.68|513.89|509.79|513.78|509.68|13
1636526520000|2021-11-10 06:42:00|513.79|509.69|513.78|509.68|513.84|509.74|513.78|509.68|12
1636526530000|2021-11-10 06:42:10|513.79|509.69|513.82|509.72|513.87|509.77|513.78|509.68|11
1636526540000|2021-11-10 06:42:20|513.83|509.73|513.77|509.67|513.83|509.73|513.76|509.66|13
1636526550000|2021-11-10 06:42:30|513.8|509.7|513.83|509.73|513.83|509.73|513.8|509.7|6
1636526560000|2021-11-10 06:42:40|513.84|509.74|513.78|509.68|513.84|509.74|513.78|509.68|3
1636526570000|2021-11-10 06:42:50|513.77|509.67|513.8|509.7|513.82|509.72|513.76|509.66|11
1636526580000|2021-11-10 06:43:00|513.78|509.68|514|509.9|514.08|509.98|513.77|509.67|25
1636526590000|2021-11-10 06:43:10|514.02|509.92|514.43|510.33|514.43|510.33|514|509.9|21
1636526600000|2021-11-10 06:43:20|514.44|510.34|514.08|509.98|514.47|510.37|514.07|509.97|23
1636526610000|2021-11-10 06:43:30|514.09|509.99|514.03|509.93|514.09|509.99|514.02|509.92|24
1636526620000|2021-11-10 06:43:40|514.05|509.95|514.09|509.99|514.14|510.04|514.05|509.95|10
1636526630000|2021-11-10 06:43:50|514.1|510|514|509.9|514.1|510|513.84|509.74|26
1636526640000|2021-11-10 06:44:00|513.96|509.86|514.07|509.97|514.15|510.05|513.96|509.86|20
1636526650000|2021-11-10 06:44:10|514.09|509.99|514.15|510.05|514.25|510.15|514.09|509.99|17
1636526660000|2021-11-10 06:44:20|514.17|510.07|514.46|510.36|514.49|510.39|514.15|510.05|23
1636526670000|2021-11-10 06:44:30|514.45|510.35|514.17|510.07|514.51|510.41|514.17|510.07|25
1636526680000|2021-11-10 06:44:40|514.2|510.1|513.97|509.87|514.2|510.1|513.97|509.87|21
1636526690000|2021-11-10 06:44:50|513.98|509.88|514.07|509.97|514.11|510.01|513.96|509.86|25
1636526700000|2021-11-10 06:45:00|514.08|509.98|514.14|510.04|514.15|510.05|514.06|509.96|12
1636526710000|2021-11-10 06:45:10|514.15|510.05|514.2|510.1|514.2|510.1|514.13|510.03|13
1636526720000|2021-11-10 06:45:20|514.23|510.13|514.37|510.27|514.4|510.3|514.2|510.1|21
1636526730000|2021-11-10 06:45:30|514.4|510.3|513.86|509.76|514.4|510.3|513.86|509.76|22
1636526740000|2021-11-10 06:45:40|513.88|509.78|513.7|509.6|513.88|509.78|513.56|509.46|27
1636526750000|2021-11-10 06:45:50|513.69|509.59|513.99|509.89|514.03|509.93|513.67|509.57|26
1636526760000|2021-11-10 06:46:00|514|509.9|513.82|509.72|514.03|509.93|513.8|509.7|26
1636526770000|2021-11-10 06:46:10|513.81|509.71|513.61|509.51|513.86|509.76|513.61|509.51|25
1636526780000|2021-11-10 06:46:20|513.55|509.45|513.81|509.71|513.84|509.74|513.49|509.39|25
1636526790000|2021-11-10 06:46:30|513.78|509.68|513.78|509.68|513.78|509.68|513.62|509.52|23
1636526800000|2021-11-10 06:46:40|513.85|509.75|513.84|509.74|513.85|509.75|513.79|509.69|11
1636526810000|2021-11-10 06:46:50|513.81|509.71|513.84|509.74|513.88|509.78|513.81|509.71|9
1636526820000|2021-11-10 06:47:00|513.86|509.76|513.84|509.74|513.86|509.76|513.84|509.74|9
1636526830000|2021-11-10 06:47:10|513.85|509.75|514.7|510.6|514.7|510.6|513.84|509.74|27
1636526840000|2021-11-10 06:47:20|514.69|510.59|514.64|510.54|514.69|510.59|514.59|510.49|17
1636526850000|2021-11-10 06:47:30|514.63|510.53|514.84|510.74|514.84|510.74|514.6|510.5|14
1636526860000|2021-11-10 06:47:40|514.85|510.75|515|510.9|515.11|511.01|514.83|510.73|30
1636526870000|2021-11-10 06:47:50|514.99|510.89|515.07|510.97|515.07|510.97|514.99|510.89|14
1636526880000|2021-11-10 06:48:00|515.09|510.99|515.23|511.13|515.29|511.19|515.08|510.98|16
1636526890000|2021-11-10 06:48:10|515.24|511.14|515.57|511.47|515.6|511.5|515.19|511.09|23
1636526900000|2021-11-10 06:48:20|515.56|511.46|515.75|511.65|515.89|511.79|515.52|511.42|23
1636526910000|2021-11-10 06:48:30|515.76|511.66|515.88|511.78|515.91|511.81|515.76|511.66|18
1636526920000|2021-11-10 06:48:40|515.84|511.74|515.94|511.84|515.98|511.88|515.82|511.72|21
1636526930000|2021-11-10 06:48:50|515.93|511.83|515.96|511.86|516.01|511.91|515.92|511.82|21
1636526940000|2021-11-10 06:49:00|515.98|511.88|516.04|511.94|516.04|511.94|515.98|511.88|12
1636526950000|2021-11-10 06:49:10|516.01|511.91|516.21|512.11|516.23|512.13|515.98|511.88|23
1636526960000|2021-11-10 06:49:20|516.16|512.06|516.03|511.93|516.16|512.06|515.98|511.88|18
1636526970000|2021-11-10 06:49:30|516.02|511.92|516.16|512.06|516.17|512.07|516.02|511.92|22
1636526980000|2021-11-10 06:49:40|516.15|512.05|516.16|512.06|516.19|512.09|516.14|512.04|18
1636526990000|2021-11-10 06:49:50|516.17|512.07|516.17|512.07|516.2|512.1|516.17|512.07|14
1636527000000|2021-11-10 06:50:00|516.18|512.08|516.36|512.26|516.38|512.28|516.18|512.08|17
1636527010000|2021-11-10 06:50:10|516.33|512.23|516.45|512.35|516.46|512.36|516.32|512.22|16
1636527020000|2021-11-10 06:50:20|516.41|512.31|516.52|512.42|516.52|512.42|516.41|512.31|11
1636527030000|2021-11-10 06:50:30|516.53|512.43|516.64|512.54|516.64|512.54|516.51|512.41|10
1636527040000|2021-11-10 06:50:40|516.63|512.53|516.68|512.58|516.71|512.61|516.63|512.53|16
1636527050000|2021-11-10 06:50:50|516.69|512.59|517.14|513.04|517.14|513.04|516.69|512.59|22
1636527060000|2021-11-10 06:51:00|517.21|513.11|517.53|513.43|517.58|513.48|517.1|513|17
1636527070000|2021-11-10 06:51:10|517.58|513.48|517.53|513.43|517.63|513.53|517.52|513.42|16
1636527080000|2021-11-10 06:51:20|517.55|513.45|517.53|513.43|517.57|513.47|517.53|513.43|12
1636527090000|2021-11-10 06:51:30|517.52|513.42|517.55|513.45|517.57|513.47|517.5|513.4|13
1636527100000|2021-11-10 06:51:40|517.57|513.47|517.95|513.85|518.05|513.95|517.54|513.44|17
1636527110000|2021-11-10 06:51:50|517.98|513.88|517.98|513.88|518.07|513.97|517.88|513.78|18
1636527120000|2021-11-10 06:52:00|518|513.9|517.98|513.88|518.1|514|517.85|513.75|25
1636527130000|2021-11-10 06:52:10|517.9|513.8|517.89|513.79|517.92|513.82|517.85|513.75|18
1636527140000|2021-11-10 06:52:20|517.91|513.81|517.93|513.83|517.96|513.86|517.91|513.81|10
1636527150000|2021-11-10 06:52:30|517.97|513.87|517.78|513.68|518.02|513.92|517.77|513.67|24
1636527160000|2021-11-10 06:52:40|517.72|513.62|516.95|512.85|517.72|513.62|516.95|512.85|31
1636527170000|2021-11-10 06:52:50|516.88|512.78|516.84|512.74|516.88|512.78|516.7|512.6|23
1636527180000|2021-11-10 06:53:00|516.81|512.71|517.05|512.95|517.06|512.96|516.79|512.69|29
1636527190000|2021-11-10 06:53:10|517.07|512.97|517.21|513.11|517.36|513.26|517.04|512.94|30
1636527200000|2021-11-10 06:53:20|517.29|513.19|516.85|512.75|517.29|513.19|516.84|512.74|28
1636527210000|2021-11-10 06:53:30|516.84|512.74|516.8|512.7|516.85|512.75|516.8|512.7|15
1636527220000|2021-11-10 06:53:40|516.82|512.72|516.8|512.7|516.83|512.73|516.76|512.66|12
1636527230000|2021-11-10 06:53:50|516.78|512.68|516.75|512.65|516.8|512.7|516.71|512.61|17
1636527240000|2021-11-10 06:54:00|516.73|512.63|516.7|512.6|516.76|512.66|516.66|512.56|12
1636527250000|2021-11-10 06:54:10|516.72|512.62|516.58|512.48|516.76|512.66|516.56|512.46|19
1636527260000|2021-11-10 06:54:20|516.59|512.49|516.44|512.34|516.6|512.5|516.44|512.34|13
1636527270000|2021-11-10 06:54:30|516.39|512.29|516.01|511.91|516.39|512.29|516.01|511.91|22
1636527280000|2021-11-10 06:54:40|516|511.9|515.82|511.72|516.01|511.91|515|510.9|34
1636527290000|2021-11-10 06:54:50|515.81|511.71|515.86|511.76|515.87|511.77|515.73|511.63|15
1636527300000|2021-11-10 06:55:00|515.84|511.74|515.64|511.54|515.85|511.75|515.61|511.51|22
1636527310000|2021-11-10 06:55:10|515.67|511.57|515.66|511.56|515.67|511.57|515.64|511.54|5
1636527320000|2021-11-10 06:55:20|515.68|511.58|515.73|511.63|515.73|511.63|515.64|511.54|14
1636527330000|2021-11-10 06:55:30|515.74|511.64|516.01|511.91|516.01|511.91|515.74|511.64|27
1636527340000|2021-11-10 06:55:40|515.94|511.84|515.97|511.87|516|511.9|515.9|511.8|18
1636527350000|2021-11-10 06:55:50|516|511.9|516.32|512.22|516.41|512.31|516|511.9|20
1636527360000|2021-11-10 06:56:00|516.31|512.21|516.37|512.27|516.37|512.27|516.27|512.17|12
1636527370000|2021-11-10 06:56:10|516.36|512.26|516.05|511.95|516.39|512.29|516.05|511.95|19
1636527380000|2021-11-10 06:56:20|516.04|511.94|515.86|511.76|516.04|511.94|515.86|511.76|15
1636527390000|2021-11-10 06:56:30|515.84|511.74|515.88|511.78|515.9|511.8|515.83|511.73|15
1636527400000|2021-11-10 06:56:40|515.91|511.81|515.82|511.72|515.91|511.81|515.8|511.7|12
1636527410000|2021-11-10 06:56:50|515.83|511.73|515.4|511.3|515.83|511.73|515.4|511.3|18
1636527420000|2021-11-10 06:57:00|515.39|511.29|515.38|511.28|515.44|511.34|515.35|511.25|22
1636527430000|2021-11-10 06:57:10|515.36|511.26|515.44|511.34|515.46|511.36|515.36|511.26|12
1636527440000|2021-11-10 06:57:20|515.46|511.36|515.6|511.5|515.6|511.5|515.46|511.36|15
1636527450000|2021-11-10 06:57:30|515.55|511.45|515.92|511.82|515.92|511.82|515.55|511.45|19
1636527460000|2021-11-10 06:57:40|515.89|511.79|516.11|512.01|516.11|512.01|515.89|511.79|15
1636527470000|2021-11-10 06:57:50|516.12|512.02|516.17|512.07|516.2|512.1|516.08|511.98|18
1636527480000|2021-11-10 06:58:00|516.16|512.06|516.29|512.19|516.29|512.19|516.15|512.05|7
1636527490000|2021-11-10 06:58:10|516.25|512.15|516.22|512.12|516.3|512.2|516.22|512.12|14
1636527500000|2021-11-10 06:58:20|516.23|512.13|516.18|512.08|516.23|512.13|516.15|512.05|11
1636527510000|2021-11-10 06:58:30|516.17|512.07|516.19|512.09|516.19|512.09|516.14|512.04|8
1636527520000|2021-11-10 06:58:40|516.18|512.08|516.17|512.07|516.18|512.08|516.12|512.02|15
1636527530000|2021-11-10 06:58:50|516.15|512.05|516.17|512.07|516.19|512.09|516.15|512.05|12
1636527540000|2021-11-10 06:59:00|516.19|512.09|516.17|512.07|516.2|512.1|516.15|512.05|11
1636527550000|2021-11-10 06:59:10|516.18|512.08|515.69|511.59|516.19|512.09|515.69|511.59|18
1636527560000|2021-11-10 06:59:20|515.61|511.51|515.57|511.47|515.61|511.51|515.49|511.39|16
1636527570000|2021-11-10 06:59:30|515.59|511.49|515.83|511.73|515.83|511.73|515.52|511.42|19
1636527580000|2021-11-10 06:59:40|515.77|511.67|515.81|511.71|515.86|511.76|515.77|511.67|14
1636527590000|2021-11-10 06:59:50|515.84|511.74|516.05|511.95|516.05|511.95|515.84|511.74|24
1636527600000|2021-11-10 07:00:00|516.04|511.94|516.23|512.13|516.23|512.13|516.03|511.93|23
1636527610000|2021-11-10 07:00:10|516.12|512.02|515.93|511.83|516.2|512.1|515.91|511.81|24
1636527620000|2021-11-10 07:00:20|515.92|511.82|515.93|511.83|515.96|511.86|515.87|511.77|18
1636527630000|2021-11-10 07:00:30|515.91|511.81|515.93|511.83|515.93|511.83|515.9|511.8|7
1636527640000|2021-11-10 07:00:40|515.92|511.82|515.81|511.71|515.92|511.82|515.8|511.7|9
1636527650000|2021-11-10 07:00:50|515.79|511.69|515.73|511.63|515.86|511.76|515.73|511.63|19
1636527660000|2021-11-10 07:01:00|515.74|511.64|515.79|511.69|515.81|511.71|515.73|511.63|19
1636527670000|2021-11-10 07:01:10|515.77|511.67|515.75|511.65|515.8|511.7|515.71|511.61|17
1636527680000|2021-11-10 07:01:20|515.74|511.64|515.72|511.62|515.74|511.64|515.71|511.61|6
1636527690000|2021-11-10 07:01:30|515.7|511.6|515.23|511.13|515.7|511.6|515.23|511.13|22
1636527700000|2021-11-10 07:01:40|515.16|511.06|514.66|510.56|515.17|511.07|514.66|510.56|24
1636527710000|2021-11-10 07:01:50|514.69|510.59|514.63|510.53|514.69|510.59|514.63|510.53|11
1636527720000|2021-11-10 07:02:00|514.64|510.54|514.76|510.66|514.83|510.73|514.64|510.54|14
1636527730000|2021-11-10 07:02:10|514.75|510.65|514.64|510.54|514.75|510.65|514.57|510.47|14
1636527740000|2021-11-10 07:02:20|514.55|510.45|514.4|510.3|514.55|510.45|514.36|510.26|19
1636527750000|2021-11-10 07:02:30|514.41|510.31|514.07|509.97|514.42|510.32|514.06|509.96|21
1636527760000|2021-11-10 07:02:40|514.09|509.99|514.23|510.13|514.23|510.13|514.03|509.93|21
1636527770000|2021-11-10 07:02:50|514.25|510.15|514.56|510.46|514.56|510.46|514.22|510.12|13
1636527780000|2021-11-10 07:03:00|514.55|510.45|514.53|510.43|514.7|510.6|514.45|510.35|19
1636527790000|2021-11-10 07:03:10|514.48|510.38|514.53|510.43|514.56|510.46|514.38|510.28|21
1636527800000|2021-11-10 07:03:20|514.54|510.44|514.66|510.56|514.66|510.56|514.5|510.4|19
1636527810000|2021-11-10 07:03:30|514.63|510.53|514.63|510.53|514.84|510.74|514.6|510.5|21
1636527820000|2021-11-10 07:03:40|514.62|510.52|514.61|510.51|514.63|510.53|514.6|510.5|8
1636527830000|2021-11-10 07:03:50|514.62|510.52|514.6|510.5|514.62|510.52|514.6|510.5|5
1636527840000|2021-11-10 07:04:00|514.63|510.53|514.61|510.51|514.66|510.56|514.6|510.5|12
1636527850000|2021-11-10 07:04:10|514.6|510.5|514.63|510.53|514.64|510.54|514.6|510.5|7
1636527860000|2021-11-10 07:04:20|514.64|510.54|514.64|510.54|514.65|510.55|514.61|510.51|6
1636527870000|2021-11-10 07:04:30|514.63|510.53|514.65|510.55|514.65|510.55|514.61|510.51|10
1636527880000|2021-11-10 07:04:40|514.64|510.54|514.62|510.52|514.64|510.54|514.61|510.51|7
1636527890000|2021-11-10 07:04:50|514.65|510.55|514.62|510.52|514.65|510.55|514.61|510.51|13
1636527900000|2021-11-10 07:05:00|514.61|510.51|514.64|510.54|514.64|510.54|514.61|510.51|7
1636527910000|2021-11-10 07:05:10|514.65|510.55|514.58|510.48|514.65|510.55|514.58|510.48|10
1636527920000|2021-11-10 07:05:20|514.59|510.49|514.69|510.59|514.69|510.59|514.58|510.48|10
1636527930000|2021-11-10 07:05:30|514.7|510.6|514.74|510.64|514.78|510.68|514.7|510.6|7
1636527940000|2021-11-10 07:05:40|514.73|510.63|514.75|510.65|514.76|510.66|514.72|510.62|14
1636527950000|2021-11-10 07:05:50|514.73|510.63|514.64|510.54|514.75|510.65|514.64|510.54|14
1636527960000|2021-11-10 07:06:00|514.62|510.52|514.63|510.53|514.67|510.57|514.62|510.52|4
1636527970000|2021-11-10 07:06:10|514.64|510.54|514.64|510.54|514.66|510.56|514.63|510.53|6
1636527980000|2021-11-10 07:06:20|514.62|510.52|514.44|510.34|514.63|510.53|514.44|510.34|12
1636527990000|2021-11-10 07:06:30|514.43|510.33|513.77|509.67|514.43|510.33|513.35|509.25|29
1636528000000|2021-11-10 07:06:40|513.86|509.76|513.83|509.73|513.92|509.82|513.83|509.73|22
1636528010000|2021-11-10 07:06:50|513.84|509.74|513.89|509.79|513.99|509.89|513.82|509.72|17
1636528020000|2021-11-10 07:07:00|513.9|509.8|514.19|510.09|514.2|510.1|513.9|509.8|17
1636528030000|2021-11-10 07:07:10|514.14|510.04|514|509.9|514.24|510.14|514|509.9|22
1636528040000|2021-11-10 07:07:20|514.01|509.91|513.93|509.83|514.01|509.91|513.93|509.83|7
1636528050000|2021-11-10 07:07:30|513.9|509.8|513.95|509.85|513.98|509.88|513.9|509.8|6
1636528060000|2021-11-10 07:07:40|513.92|509.82|513.8|509.7|513.93|509.83|513.8|509.7|9
1636528070000|2021-11-10 07:07:50|513.81|509.71|514.13|510.03|514.15|510.05|513.78|509.68|18
1636528080000|2021-11-10 07:08:00|514.19|510.09|514.04|509.94|514.19|510.09|514.02|509.92|9
1636528090000|2021-11-10 07:08:10|514.19|510.09|514.27|510.17|514.33|510.23|514.19|510.09|18
1636528100000|2021-11-10 07:08:20|514.29|510.19|514.1|510|514.3|510.2|514.09|509.99|18
1636528110000|2021-11-10 07:08:30|514.09|509.99|514.1|510|514.13|510.03|514.06|509.96|10
1636528120000|2021-11-10 07:08:40|514.03|509.93|514.15|510.05|514.18|510.08|514.03|509.93|16
1636528130000|2021-11-10 07:08:50|514.14|510.04|514.16|510.06|514.18|510.08|514.13|510.03|11
1636528140000|2021-11-10 07:09:00|514.15|510.05|514.3|510.2|514.3|510.2|514.15|510.05|12
1636528150000|2021-11-10 07:09:10|514.31|510.21|514.65|510.55|514.65|510.55|514.18|510.08|23
1636528160000|2021-11-10 07:09:20|514.66|510.56|514.78|510.68|514.78|510.68|514.62|510.52|12
1636528170000|2021-11-10 07:09:30|514.79|510.69|514.63|510.53|514.79|510.69|514.62|510.52|9
1636528180000|2021-11-10 07:09:40|514.64|510.54|514.6|510.5|514.66|510.56|514.47|510.37|23
1636528190000|2021-11-10 07:09:50|514.64|510.54|514.72|510.62|514.72|510.62|514.63|510.53|8
1636528200000|2021-11-10 07:10:00|514.64|510.54|514.83|510.73|514.88|510.78|514.64|510.54|13
1636528210000|2021-11-10 07:10:10|514.82|510.72|514.81|510.71|514.86|510.76|514.78|510.68|16
1636528220000|2021-11-10 07:10:20|514.79|510.69|514.81|510.71|514.83|510.73|514.79|510.69|6
1636528230000|2021-11-10 07:10:30|514.8|510.7|514.47|510.37|514.8|510.7|514.47|510.37|14
1636528240000|2021-11-10 07:10:40|514.48|510.38|514.42|510.32|514.48|510.38|514.41|510.31|10
1636528250000|2021-11-10 07:10:50|514.43|510.33|514.46|510.36|514.46|510.36|514.42|510.32|7
1636528260000|2021-11-10 07:11:00|514.47|510.37|514.47|510.37|514.5|510.4|514.45|510.35|8
1636528270000|2021-11-10 07:11:10|514.45|510.35|514.45|510.35|514.47|510.37|514.45|510.35|3
1636528280000|2021-11-10 07:11:20|514.46|510.36|514.47|510.37|514.47|510.37|514.46|510.36|10
1636528290000|2021-11-10 07:11:30|514.46|510.36|514.55|510.45|514.55|510.45|514.46|510.36|11
1636528300000|2021-11-10 07:11:40|514.57|510.47|514.57|510.47|514.57|510.47|514.55|510.45|10
1636528310000|2021-11-10 07:11:50|514.55|510.45|514.57|510.47|514.57|510.47|514.55|510.45|2
1636528320000|2021-11-10 07:12:00|514.59|510.49|514.61|510.51|514.61|510.51|514.56|510.46|13
1636528330000|2021-11-10 07:12:10|514.6|510.5|514.57|510.47|514.62|510.52|514.56|510.46|11
1636528340000|2021-11-10 07:12:20|514.56|510.46|514.59|510.49|514.6|510.5|514.56|510.46|5
1636528350000|2021-11-10 07:12:30|514.57|510.47|514.66|510.56|514.66|510.56|514.57|510.47|11
1636528360000|2021-11-10 07:12:40|514.68|510.58|514.78|510.68|514.79|510.69|514.65|510.55|16
1636528370000|2021-11-10 07:12:50|514.86|510.76|514.91|510.81|514.95|510.85|514.86|510.76|19
1636528380000|2021-11-10 07:13:00|514.94|510.84|514.97|510.87|514.97|510.87|514.93|510.83|10
1636528390000|2021-11-10 07:13:10|514.98|510.88|514.94|510.84|515.02|510.92|514.94|510.84|13
1636528400000|2021-11-10 07:13:20|515.02|510.92|515.05|510.95|515.05|510.95|515.01|510.91|10
1636528410000|2021-11-10 07:13:30|515.07|510.97|515.29|511.19|515.29|511.19|515.07|510.97|21
1636528420000|2021-11-10 07:13:40|515.31|511.21|515.5|511.4|515.5|511.4|515.31|511.21|17
1636528430000|2021-11-10 07:13:50|515.55|511.45|515.51|511.41|515.59|511.49|515.5|511.4|9
1636528440000|2021-11-10 07:14:00|515.52|511.42|515.15|511.05|515.52|511.42|515.15|511.05|21
1636528450000|2021-11-10 07:14:10|515.13|511.03|515.07|510.97|515.15|511.05|515.04|510.94|13
1636528460000|2021-11-10 07:14:20|515.06|510.96|515.12|511.02|515.12|511.02|515.06|510.96|15
1636528470000|2021-11-10 07:14:30|515.15|511.05|515.11|511.01|515.16|511.06|515.09|510.99|17
1636528480000|2021-11-10 07:14:40|515.09|510.99|515.03|510.93|515.11|511.01|515.03|510.93|15
1636528490000|2021-11-10 07:14:50|515.02|510.92|514.76|510.66|515.03|510.93|514.75|510.65|17
1636528500000|2021-11-10 07:15:00|514.75|510.65|514.66|510.56|514.75|510.65|514.6|510.5|12
1636528510000|2021-11-10 07:15:10|514.67|510.57|514.7|510.6|514.74|510.64|514.67|510.57|16
1636528520000|2021-11-10 07:15:20|514.69|510.59|514.66|510.56|514.69|510.59|514.64|510.54|12
1636528530000|2021-11-10 07:15:30|514.68|510.58|514.7|510.6|514.72|510.62|514.65|510.55|8
1636528540000|2021-11-10 07:15:40|514.68|510.58|514.63|510.53|514.72|510.62|514.63|510.53|17
1636528550000|2021-11-10 07:15:50|514.54|510.44|514.26|510.16|514.57|510.47|514.26|510.16|21
1636528560000|2021-11-10 07:16:00|514.25|510.15|514.16|510.06|514.26|510.16|514.11|510.01|13
1636528570000|2021-11-10 07:16:10|514.15|510.05|514.09|509.99|514.15|510.05|514.09|509.99|9
1636528580000|2021-11-10 07:16:20|514.08|509.98|514.04|509.94|514.12|510.02|514.04|509.94|12
1636528590000|2021-11-10 07:16:30|514|509.9|513.94|509.84|514|509.9|513.9|509.8|13
1636528600000|2021-11-10 07:16:40|513.92|509.82|513.78|509.68|513.94|509.84|513.78|509.68|17
1636528610000|2021-11-10 07:16:50|513.77|509.67|513.34|509.24|513.78|509.68|513.32|509.22|27
1636528620000|2021-11-10 07:17:00|513.33|509.23|513.52|509.42|513.52|509.42|513.16|509.06|23
1636528630000|2021-11-10 07:17:10|513.57|509.47|513.98|509.88|514|509.9|513.55|509.45|31
1636528640000|2021-11-10 07:17:20|513.97|509.87|514.49|510.39|514.5|510.4|513.9|509.8|21
1636528650000|2021-11-10 07:17:30|514.48|510.38|515.02|510.92|515.02|510.92|514.48|510.38|29
1636528660000|2021-11-10 07:17:40|515.03|510.93|515.08|510.98|515.08|510.98|515.02|510.92|14
1636528670000|2021-11-10 07:17:50|515.07|510.97|515.05|510.95|515.07|510.97|515.03|510.93|4
1636528680000|2021-11-10 07:18:00|515.06|510.96|515.05|510.95|515.08|510.98|515.01|510.91|9
1636528690000|2021-11-10 07:18:10|514.99|510.89|515.12|511.02|515.12|511.02|514.99|510.89|12
1636528700000|2021-11-10 07:18:20|515.09|510.99|515.55|511.45|515.55|511.45|515.09|510.99|28
1636528710000|2021-11-10 07:18:30|515.51|511.41|515.74|511.64|515.79|511.69|515.5|511.4|23
1636528720000|2021-11-10 07:18:40|515.75|511.65|515.74|511.64|515.81|511.71|515.73|511.63|10
1636528730000|2021-11-10 07:18:50|515.75|511.65|515.73|511.63|515.76|511.66|515.66|511.56|21
1636528740000|2021-11-10 07:19:00|515.79|511.69|515.67|511.57|515.79|511.69|515.67|511.57|11
1636528750000|2021-11-10 07:19:10|515.68|511.58|515.68|511.58|515.74|511.64|515.57|511.47|12
1636528760000|2021-11-10 07:19:20|515.7|511.6|515.71|511.61|515.74|511.64|515.57|511.47|12
1636528770000|2021-11-10 07:19:30|515.73|511.63|515.66|511.56|515.76|511.66|515.66|511.56|15
1636528780000|2021-11-10 07:19:40|515.61|511.51|515.33|511.23|515.63|511.53|515.17|511.07|19
1636528790000|2021-11-10 07:19:50|515.34|511.24|515.29|511.19|515.34|511.24|515.2|511.1|28
1636528800000|2021-11-10 07:20:00|515.3|511.2|515.31|511.21|515.38|511.28|515.24|511.14|15
1636528810000|2021-11-10 07:20:10|515.32|511.22|515.3|511.2|515.32|511.22|515.28|511.18|8
1636528820000|2021-11-10 07:20:20|515.29|511.19|515.44|511.34|515.47|511.37|515.29|511.19|14
1636528830000|2021-11-10 07:20:30|515.43|511.33|515.28|511.18|515.43|511.33|515.28|511.18|17
1636528840000|2021-11-10 07:20:40|515.27|511.17|515.4|511.3|515.4|511.3|515.1|511|18
1636528850000|2021-11-10 07:20:50|515.41|511.31|515.36|511.26|515.43|511.33|515.35|511.25|9
1636528860000|2021-11-10 07:21:00|515.38|511.28|515.5|511.4|515.5|511.4|515.36|511.26|22
1636528870000|2021-11-10 07:21:10|515.45|511.35|515.43|511.33|515.51|511.41|515.4|511.3|15
1636528880000|2021-11-10 07:21:20|515.45|511.35|515.62|511.52|515.62|511.52|515.45|511.35|16
1636528890000|2021-11-10 07:21:30|515.61|511.51|515.95|511.85|515.95|511.85|515.57|511.47|21
1636528900000|2021-11-10 07:21:40|515.8|511.7|515.91|511.81|515.97|511.87|515.78|511.68|20
1636528910000|2021-11-10 07:21:50|515.87|511.77|515.84|511.74|515.91|511.81|515.69|511.59|18
1636528920000|2021-11-10 07:22:00|515.87|511.77|515.81|511.71|515.87|511.77|515.76|511.66|13
1636528930000|2021-11-10 07:22:10|515.79|511.69|515.68|511.58|515.8|511.7|515.67|511.57|11
1636528940000|2021-11-10 07:22:20|515.69|511.59|515.64|511.54|515.69|511.59|515.6|511.5|13
1636528950000|2021-11-10 07:22:30|515.61|511.51|515.67|511.57|515.7|511.6|515.5|511.4|15
1636528960000|2021-11-10 07:22:40|515.68|511.58|515.86|511.76|515.96|511.86|515.65|511.55|23
1636528970000|2021-11-10 07:22:50|515.9|511.8|515.94|511.84|515.99|511.89|515.84|511.74|11
1636528980000|2021-11-10 07:23:00|515.95|511.85|515.94|511.84|515.95|511.85|515.91|511.81|4
1636528990000|2021-11-10 07:23:10|515.9|511.8|515.95|511.85|515.95|511.85|515.9|511.8|9
1636529000000|2021-11-10 07:23:20|515.93|511.83|515.94|511.84|515.96|511.86|515.92|511.82|9
1636529010000|2021-11-10 07:23:30|515.96|511.86|516.05|511.95|516.05|511.95|515.95|511.85|11
1636529020000|2021-11-10 07:23:40|516.04|511.94|516.03|511.93|516.12|512.02|516.01|511.91|12
1636529030000|2021-11-10 07:23:50|516.02|511.92|516.01|511.91|516.04|511.94|516.01|511.91|10
1636529040000|2021-11-10 07:24:00|516.02|511.92|516.11|512.01|516.11|512.01|516.01|511.91|10
1636529050000|2021-11-10 07:24:10|516.02|511.92|516.17|512.07|516.19|512.09|516.02|511.92|13
1636529060000|2021-11-10 07:24:20|516.18|512.08|516.16|512.06|516.19|512.09|516.1|512|11
1636529070000|2021-11-10 07:24:30|516.17|512.07|515.99|511.89|516.17|512.07|515.97|511.87|17
1636529080000|2021-11-10 07:24:40|516.02|511.92|515.99|511.89|516.02|511.92|515.96|511.86|11
1636529090000|2021-11-10 07:24:50|515.92|511.82|515.92|511.82|515.98|511.88|515.91|511.81|8
1636529100000|2021-11-10 07:25:00|515.93|511.83|516.04|511.94|516.04|511.94|515.93|511.83|12
1636529110000|2021-11-10 07:25:10|516|511.9|516.16|512.06|516.17|512.07|516|511.9|14
1636529120000|2021-11-10 07:25:20|516.19|512.09|516.17|512.07|516.19|512.09|516.16|512.06|6
1636529130000|2021-11-10 07:25:30|516.18|512.08|516.19|512.09|516.19|512.09|516.17|512.07|5
1636529140000|2021-11-10 07:25:40|516.18|512.08|516.15|512.05|516.24|512.14|516.13|512.03|9
1636529150000|2021-11-10 07:25:50|516.19|512.09|516.27|512.17|516.38|512.28|516.1|512|15
1636529160000|2021-11-10 07:26:00|516.36|512.26|516.58|512.48|516.62|512.52|516.15|512.05|18
1636529170000|2021-11-10 07:26:10|516.61|512.51|516.58|512.48|516.64|512.54|516.51|512.41|15
1636529180000|2021-11-10 07:26:20|516.59|512.49|517.22|513.12|517.22|513.12|516.59|512.49|21
1636529190000|2021-11-10 07:26:30|517.27|513.17|517.38|513.28|517.5|513.4|517.22|513.12|17
1636529200000|2021-11-10 07:26:40|517.39|513.29|517.04|512.94|517.54|513.44|517.04|512.94|23
1636529210000|2021-11-10 07:26:50|517.02|512.92|516.85|512.75|517.02|512.92|516.82|512.72|17
1636529220000|2021-11-10 07:27:00|516.83|512.73|516.65|512.55|516.95|512.85|516.61|512.51|16
1636529230000|2021-11-10 07:27:10|516.7|512.6|516.8|512.7|516.8|512.7|516.62|512.52|16
1636529240000|2021-11-10 07:27:20|516.82|512.72|517.1|513|517.1|513|516.82|512.72|18
1636529250000|2021-11-10 07:27:30|517.11|513.01|517.1|513|517.15|513.05|517.02|512.92|20
1636529260000|2021-11-10 07:27:40|517.09|512.99|517.03|512.93|517.09|512.99|516.98|512.88|8
1636529270000|2021-11-10 07:27:50|517.04|512.94|517.03|512.93|517.05|512.95|517.03|512.93|6
1636529280000|2021-11-10 07:28:00|517.04|512.94|516.69|512.59|517.04|512.94|516.69|512.59|10
1636529290000|2021-11-10 07:28:10|516.67|512.57|516.69|512.59|516.7|512.6|516.66|512.56|7
1636529300000|2021-11-10 07:28:20|516.7|512.6|516.74|512.64|516.79|512.69|516.7|512.6|17
1636529310000|2021-11-10 07:28:30|516.76|512.66|516.7|512.6|516.77|512.67|516.68|512.58|12
1636529320000|2021-11-10 07:28:40|516.71|512.61|517.01|512.91|517.02|512.92|516.71|512.61|18
1636529330000|2021-11-10 07:28:50|516.99|512.89|517|512.9|517|512.9|516.99|512.89|2
1636529340000|2021-11-10 07:29:00|516.93|512.83|516.66|512.56|516.93|512.83|516.66|512.56|13
1636529350000|2021-11-10 07:29:10|516.67|512.57|516.41|512.31|516.67|512.57|516.4|512.3|15
1636529360000|2021-11-10 07:29:20|516.35|512.25|516.35|512.25|516.35|512.25|516.2|512.1|13
1636529370000|2021-11-10 07:29:30|516.33|512.23|516.25|512.15|516.33|512.23|516.18|512.08|13
1636529380000|2021-11-10 07:29:40|516.22|512.12|516.53|512.43|516.53|512.43|516.15|512.05|22
1636529390000|2021-11-10 07:29:50|516.57|512.47|516.56|512.46|516.57|512.47|516.51|512.41|13
1636529400000|2021-11-10 07:30:00|516.55|512.45|516.47|512.37|516.57|512.47|516.47|512.37|9
1636529410000|2021-11-10 07:30:10|516.45|512.35|515.91|511.81|516.49|512.39|515.91|511.81|24
1636529420000|2021-11-10 07:30:20|515.9|511.8|515.38|511.28|515.9|511.8|515.37|511.27|18
1636529430000|2021-11-10 07:30:30|515.37|511.27|515.2|511.1|515.37|511.27|515.15|511.05|18
1636529440000|2021-11-10 07:30:40|515.18|511.08|515.35|511.25|515.37|511.27|514.95|510.85|28
1636529450000|2021-11-10 07:30:50|515.36|511.26|515.68|511.58|515.71|511.61|515.3|511.2|16
1636529460000|2021-11-10 07:31:00|515.69|511.59|515.73|511.63|515.73|511.63|515.69|511.59|9
1636529470000|2021-11-10 07:31:10|515.72|511.62|515.7|511.6|515.72|511.62|515.63|511.53|11
1636529480000|2021-11-10 07:31:20|515.71|511.61|515.66|511.56|515.71|511.61|515.66|511.56|4
1636529490000|2021-11-10 07:31:30|515.64|511.54|515.65|511.55|515.66|511.56|515.62|511.52|11
1636529500000|2021-11-10 07:31:40|515.75|511.65|515.63|511.53|515.75|511.65|515.62|511.52|8
1636529510000|2021-11-10 07:31:50|515.64|511.54|515.67|511.57|515.71|511.61|515.64|511.54|6
1636529520000|2021-11-10 07:32:00|515.6|511.5|515.57|511.47|515.6|511.5|515.55|511.45|8
1636529530000|2021-11-10 07:32:10|515.56|511.46|515.58|511.48|515.58|511.48|515.56|511.46|3
1636529540000|2021-11-10 07:32:20|515.59|511.49|515.61|511.51|515.62|511.52|515.57|511.47|13
1636529550000|2021-11-10 07:32:30|515.6|511.5|515.62|511.52|515.63|511.53|515.6|511.5|4
1636529560000|2021-11-10 07:32:40|515.6|511.5|515.59|511.49|515.6|511.5|515.59|511.49|2
1636529570000|2021-11-10 07:32:50|515.6|511.5|515.59|511.49|515.6|511.5|515.59|511.49|2
1636529580000|2021-11-10 07:33:00|515.55|511.45|515.53|511.43|515.55|511.45|515.53|511.43|3
1636529590000|2021-11-10 07:33:10|515.52|511.42|515.55|511.45|515.58|511.48|515.48|511.38|15
1636529600000|2021-11-10 07:33:20|515.54|511.44|515.59|511.49|515.59|511.49|515.51|511.41|18
1636529610000|2021-11-10 07:33:30|515.6|511.5|515.6|511.5|515.6|511.5|515.6|511.5|1
1636529620000|2021-11-10 07:33:40|515.59|511.49|516|511.9|516.01|511.91|515.59|511.49|19
1636529630000|2021-11-10 07:33:50|516.01|511.91|516.12|512.02|516.21|512.11|515.95|511.85|25
1636529640000|2021-11-10 07:34:00|516.11|512.01|516.09|511.99|516.16|512.06|516.09|511.99|14
1636529650000|2021-11-10 07:34:10|516.13|512.03|516.47|512.37|516.52|512.42|516.13|512.03|26
1636529660000|2021-11-10 07:34:20|516.45|512.35|516.5|512.4|516.53|512.43|516.45|512.35|11
1636529670000|2021-11-10 07:34:30|516.49|512.39|516.44|512.34|516.52|512.42|516.38|512.28|16
1636529680000|2021-11-10 07:34:40|516.46|512.36|516.7|512.6|516.7|512.6|516.43|512.33|19
1636529690000|2021-11-10 07:34:50|516.69|512.59|516.77|512.67|516.77|512.67|516.61|512.51|13
1636529700000|2021-11-10 07:35:00|516.76|512.66|516.38|512.28|516.77|512.67|516.38|512.28|19
1636529710000|2021-11-10 07:35:10|516.37|512.27|515.95|511.85|516.37|512.27|515.78|511.68|24
1636529720000|2021-11-10 07:35:20|515.97|511.87|516.27|512.17|516.27|512.17|515.97|511.87|24
1636529730000|2021-11-10 07:35:30|516.31|512.21|516.33|512.23|516.36|512.26|516.31|512.21|7
1636529740000|2021-11-10 07:35:40|516.32|512.22|516.52|512.42|516.54|512.44|516.32|512.22|21
1636529750000|2021-11-10 07:35:50|516.51|512.41|516.37|512.27|516.51|512.41|516.37|512.27|8
1636529760000|2021-11-10 07:36:00|516.39|512.29|516.06|511.96|516.39|512.29|516.06|511.96|14
1636529770000|2021-11-10 07:36:10|516.05|511.95|515.86|511.76|516.05|511.95|515.86|511.76|11
1636529780000|2021-11-10 07:36:20|515.81|511.71|515.59|511.49|515.81|511.71|515.57|511.47|15
1636529790000|2021-11-10 07:36:30|515.58|511.48|515.14|511.04|515.58|511.48|515.14|511.04|17
1636529800000|2021-11-10 07:36:40|515.13|511.03|515.32|511.22|515.47|511.37|515.13|511.03|26
1636529810000|2021-11-10 07:36:50|515.33|511.23|515.47|511.37|515.53|511.43|515.33|511.23|12
1636529820000|2021-11-10 07:37:00|515.49|511.39|515.39|511.29|515.49|511.39|515.39|511.29|9
1636529830000|2021-11-10 07:37:10|515.37|511.27|515.35|511.25|515.4|511.3|515.35|511.25|9
1636529840000|2021-11-10 07:37:20|515.34|511.24|515.43|511.33|515.43|511.33|515.33|511.23|9
1636529850000|2021-11-10 07:37:30|515.5|511.4|515.61|511.51|515.61|511.51|515.48|511.38|13
1636529860000|2021-11-10 07:37:40|515.6|511.5|516.05|511.95|516.05|511.95|515.6|511.5|21
1636529870000|2021-11-10 07:37:50|516.04|511.94|515.93|511.83|516.06|511.96|515.93|511.83|11
1636529880000|2021-11-10 07:38:00|515.9|511.8|515.97|511.87|515.97|511.87|515.83|511.73|19
1636529890000|2021-11-10 07:38:10|515.96|511.86|516.01|511.91|516.05|511.95|515.96|511.86|14
1636529900000|2021-11-10 07:38:20|515.99|511.89|515.49|511.39|516.02|511.92|515.47|511.37|27
1636529910000|2021-11-10 07:38:30|515.48|511.38|515.2|511.1|515.48|511.38|515.2|511.1|20
1636529920000|2021-11-10 07:38:40|515.15|511.05|514.99|510.89|515.18|511.08|514.99|510.89|12
1636529930000|2021-11-10 07:38:50|514.98|510.88|514.9|510.8|514.98|510.88|514.86|510.76|18
1636529940000|2021-11-10 07:39:00|514.91|510.81|514.85|510.75|514.91|510.81|514.82|510.72|18
1636529950000|2021-11-10 07:39:10|514.84|510.74|515.12|511.02|515.13|511.03|514.78|510.68|31
1636529960000|2021-11-10 07:39:20|515.19|511.09|515.23|511.13|515.23|511.13|515.19|511.09|13
1636529970000|2021-11-10 07:39:30|515.21|511.11|515.11|511.01|515.26|511.16|515.1|511|19
1636529980000|2021-11-10 07:39:40|515.15|511.05|515.02|510.92|515.15|511.05|514.95|510.85|10
1636529990000|2021-11-10 07:39:50|514.99|510.89|515.1|511|515.16|511.06|514.99|510.89|14
1636530000000|2021-11-10 07:40:00|515.07|510.97|515.35|511.25|515.43|511.33|515.06|510.96|28
1636530010000|2021-11-10 07:40:10|515.36|511.26|515.24|511.14|515.36|511.26|515.18|511.08|14
1636530020000|2021-11-10 07:40:20|515.2|511.1|515.35|511.25|515.35|511.25|515.19|511.09|15
1636530030000|2021-11-10 07:40:30|515.33|511.23|515.33|511.23|515.35|511.25|515.33|511.23|3
1636530040000|2021-11-10 07:40:40|515.32|511.22|514.98|510.88|515.32|511.22|514.93|510.83|22
1636530050000|2021-11-10 07:40:50|514.85|510.75|514.88|510.78|514.98|510.88|514.85|510.75|17
1636530060000|2021-11-10 07:41:00|514.89|510.79|514.88|510.78|514.9|510.8|514.86|510.76|11
1636530070000|2021-11-10 07:41:10|514.86|510.76|514.82|510.72|514.89|510.79|514.81|510.71|9
1636530080000|2021-11-10 07:41:20|514.81|510.71|514.66|510.56|514.81|510.71|514.66|510.56|12
1636530090000|2021-11-10 07:41:30|514.68|510.58|514.51|510.41|514.68|510.58|514.48|510.38|19
1636530100000|2021-11-10 07:41:40|514.49|510.39|514.12|510.02|514.49|510.39|514.11|510.01|21
1636530110000|2021-11-10 07:41:50|514.2|510.1|514.03|509.93|514.24|510.14|514.03|509.93|11
1636530120000|2021-11-10 07:42:00|514.09|509.99|514.63|510.53|514.66|510.56|514.08|509.98|27
1636530130000|2021-11-10 07:42:10|514.62|510.52|514.6|510.5|514.69|510.59|514.57|510.47|16
1636530140000|2021-11-10 07:42:20|514.58|510.48|514.2|510.1|514.62|510.52|514.2|510.1|27
1636530150000|2021-11-10 07:42:30|514.18|510.08|514.3|510.2|514.35|510.25|514.14|510.04|14
1636530160000|2021-11-10 07:42:40|514.25|510.15|514.39|510.29|514.43|510.33|514.25|510.15|15
1636530170000|2021-11-10 07:42:50|514.35|510.25|514.38|510.28|514.39|510.29|514.32|510.22|9
1636530180000|2021-11-10 07:43:00|514.4|510.3|514.36|510.26|514.4|510.3|514.29|510.19|15
1636530190000|2021-11-10 07:43:10|514.39|510.29|514.08|509.98|514.39|510.29|514.06|509.96|16
1636530200000|2021-11-10 07:43:20|514.06|509.96|513.98|509.88|514.08|509.98|513.95|509.85|9
1636530210000|2021-11-10 07:43:30|513.96|509.86|513.73|509.63|513.96|509.86|513.72|509.62|19
1636530220000|2021-11-10 07:43:40|513.78|509.68|513.9|509.8|513.9|509.8|513.78|509.68|16
1636530230000|2021-11-10 07:43:50|513.93|509.83|514.16|510.06|514.21|510.11|513.93|509.83|23
1636530240000|2021-11-10 07:44:00|514.17|510.07|514.35|510.25|514.45|510.35|514.17|510.07|23
1636530250000|2021-11-10 07:44:10|514.36|510.26|514.52|510.42|514.52|510.42|514.35|510.25|12
1636530260000|2021-11-10 07:44:20|514.57|510.47|514.72|510.62|514.72|510.62|514.56|510.46|19
1636530270000|2021-11-10 07:44:30|514.74|510.64|514.57|510.47|514.81|510.71|514.57|510.47|15
1636530280000|2021-11-10 07:44:40|514.54|510.44|514.42|510.32|514.54|510.44|514.41|510.31|16
1636530290000|2021-11-10 07:44:50|514.41|510.31|514.33|510.23|514.43|510.33|514.21|510.11|17
1636530300000|2021-11-10 07:45:00|514.35|510.25|514.4|510.3|514.43|510.33|514.35|510.25|15
1636530310000|2021-11-10 07:45:10|514.41|510.31|514.38|510.28|514.41|510.31|514.38|510.28|5
1636530320000|2021-11-10 07:45:20|514.37|510.27|514.71|510.61|514.71|510.61|514.35|510.25|21
1636530330000|2021-11-10 07:45:30|514.72|510.62|514.79|510.69|514.79|510.69|514.66|510.56|12
1636530340000|2021-11-10 07:45:40|514.8|510.7|514.92|510.82|514.95|510.85|514.67|510.57|17
1636530350000|2021-11-10 07:45:50|514.89|510.79|514.72|510.62|514.92|510.82|514.72|510.62|12
1636530360000|2021-11-10 07:46:00|514.7|510.6|514.69|510.59|514.76|510.66|514.65|510.55|15
1636530370000|2021-11-10 07:46:10|514.67|510.57|514.78|510.68|514.84|510.74|514.67|510.57|13
1636530380000|2021-11-10 07:46:20|514.75|510.65|514.81|510.71|514.81|510.71|514.68|510.58|12
1636530390000|2021-11-10 07:46:30|514.72|510.62|514.72|510.62|514.72|510.62|514.72|510.62|1
1636530400000|2021-11-10 07:46:40|514.74|510.64|514.74|510.64|514.89|510.79|514.72|510.62|14
1636530410000|2021-11-10 07:46:50|514.76|510.66|514.81|510.71|514.83|510.73|514.74|510.64|11
1636530420000|2021-11-10 07:47:00|514.86|510.76|514.9|510.8|514.96|510.86|514.8|510.7|14
1636530430000|2021-11-10 07:47:10|514.86|510.76|514.99|510.89|515.01|510.91|514.86|510.76|8
1636530440000|2021-11-10 07:47:20|515.01|510.91|515.14|511.04|515.14|511.04|515.01|510.91|13
1636530450000|2021-11-10 07:47:30|515.13|511.03|515.31|511.21|515.36|511.26|515.13|511.03|19
1636530460000|2021-11-10 07:47:40|515.32|511.22|515.41|511.31|515.43|511.33|515.32|511.22|16
1636530470000|2021-11-10 07:47:50|515.33|511.23|515.54|511.44|515.57|511.47|515.33|511.23|19
1636530480000|2021-11-10 07:48:00|515.62|511.52|515.64|511.54|515.8|511.7|515.59|511.49|5
1636530490000|2021-11-10 07:48:10|515.59|511.49|515.7|511.6|515.81|511.71|515.59|511.49|14
1636530500000|2021-11-10 07:48:20|515.8|511.7|515.91|511.81|515.96|511.86|515.79|511.69|12
1636530510000|2021-11-10 07:48:30|515.85|511.75|515.61|511.51|515.86|511.76|515.61|511.51|17
1636530520000|2021-11-10 07:48:40|515.62|511.52|515.7|511.6|515.7|511.6|515.61|511.51|11
1636530530000|2021-11-10 07:48:50|515.68|511.58|515.8|511.7|515.84|511.74|515.68|511.58|14
1636530540000|2021-11-10 07:49:00|515.85|511.75|515.89|511.79|515.89|511.79|515.8|511.7|8
1636530550000|2021-11-10 07:49:10|515.88|511.78|515.9|511.8|515.9|511.8|515.88|511.78|5
1636530560000|2021-11-10 07:49:20|515.98|511.88|515.81|511.71|515.98|511.88|515.79|511.69|9
1636530570000|2021-11-10 07:49:30|515.76|511.66|515.65|511.55|515.78|511.68|515.62|511.52|13
1636530580000|2021-11-10 07:49:40|515.7|511.6|515.89|511.79|515.92|511.82|515.7|511.6|22
1636530590000|2021-11-10 07:49:50|515.92|511.82|515.94|511.84|515.94|511.84|515.87|511.77|14
1636530600000|2021-11-10 07:50:00|515.97|511.87|515.97|511.87|515.97|511.87|515.93|511.83|9
1636530610000|2021-11-10 07:50:10|515.95|511.85|515.95|511.85|515.95|511.85|515.95|511.85|1
1636530620000|2021-11-10 07:50:20|515.96|511.86|515.61|511.51|515.96|511.86|515.61|511.51|10
1636530630000|2021-11-10 07:50:30|515.59|511.49|515.52|511.42|515.59|511.49|515.52|511.42|12
1636530640000|2021-11-10 07:50:40|515.54|511.44|515.49|511.39|515.54|511.44|515.49|511.39|4
1636530650000|2021-11-10 07:50:50|515.48|511.38|515.45|511.35|515.48|511.38|515.45|511.35|2
1636530660000|2021-11-10 07:51:00|515.4|511.3|515.35|511.25|515.4|511.3|515.3|511.2|14
1636530670000|2021-11-10 07:51:10|515.32|511.22|515.29|511.19|515.36|511.26|515.26|511.16|11
1636530680000|2021-11-10 07:51:20|515.31|511.21|515.25|511.15|515.31|511.21|515.25|511.15|3
1636530690000|2021-11-10 07:51:30|515.26|511.16|515.26|511.16|515.28|511.18|515.26|511.16|4
1636530700000|2021-11-10 07:51:40|515.28|511.18|515.47|511.37|515.59|511.49|515.27|511.17|25
1636530710000|2021-11-10 07:51:50|515.5|511.4|515.57|511.47|515.64|511.54|515.48|511.38|7
1636530720000|2021-11-10 07:52:00|515.59|511.49|515.5|511.4|515.62|511.52|515.48|511.38|13
1636530730000|2021-11-10 07:52:10|515.48|511.38|515.45|511.35|515.5|511.4|515.42|511.32|10
1636530740000|2021-11-10 07:52:20|515.46|511.36|515.46|511.36|515.46|511.36|515.46|511.36|1
1636530750000|2021-11-10 07:52:30|515.48|511.38|515.64|511.54|515.64|511.54|515.45|511.35|11
1636530760000|2021-11-10 07:52:40|515.65|511.55|515.65|511.55|515.67|511.57|515.64|511.54|11
1636530770000|2021-11-10 07:52:50|515.61|511.51|515.29|511.19|515.61|511.51|515.29|511.19|25
1636530780000|2021-11-10 07:53:00|515.27|511.17|515.38|511.28|515.38|511.28|515.26|511.16|22
1636530790000|2021-11-10 07:53:10|515.33|511.23|515.3|511.2|515.34|511.24|515.25|511.15|14
1636530800000|2021-11-10 07:53:20|515.36|511.26|515.1|511|515.36|511.26|515.06|510.96|13
1636530810000|2021-11-10 07:53:30|515.08|510.98|514.98|510.88|515.15|511.05|514.98|510.88|15
1636530820000|2021-11-10 07:53:40|514.99|510.89|515|510.9|515.02|510.92|514.98|510.88|9
1636530830000|2021-11-10 07:53:50|514.98|510.88|514.98|510.88|514.98|510.88|514.98|510.88|1
1636530840000|2021-11-10 07:54:00|515|510.9|514.98|510.88|515|510.9|514.98|510.88|2
1636530850000|2021-11-10 07:54:10|514.99|510.89|515.02|510.92|515.02|510.92|514.98|510.88|4
1636530860000|2021-11-10 07:54:20|515|510.9|514.27|510.17|515|510.9|514.27|510.17|28
1636530870000|2021-11-10 07:54:30|514.28|510.18|513.82|509.72|514.28|510.18|513.82|509.72|22
1636530880000|2021-11-10 07:54:40|513.84|509.74|513.47|509.37|513.84|509.74|513.47|509.37|18
1636530890000|2021-11-10 07:54:50|513.48|509.38|513.55|509.45|513.64|509.54|513.46|509.36|21
1636530900000|2021-11-10 07:55:00|513.56|509.46|513.6|509.5|513.61|509.51|513.56|509.46|15
1636530910000|2021-11-10 07:55:10|513.59|509.49|513.45|509.35|513.66|509.56|513.41|509.31|17
1636530920000|2021-11-10 07:55:20|513.48|509.38|513.2|509.1|513.48|509.38|513.18|509.08|21
1636530930000|2021-11-10 07:55:30|513.22|509.12|513.18|509.08|513.28|509.18|513.16|509.06|9
1636530940000|2021-11-10 07:55:40|513.2|509.1|513.55|509.45|513.55|509.45|512.98|508.88|19
1636530950000|2021-11-10 07:55:50|513.64|509.54|513.57|509.47|513.73|509.63|513.53|509.43|24
1636530960000|2021-11-10 07:56:00|513.56|509.46|513.41|509.31|513.56|509.46|513.35|509.25|18
1636530970000|2021-11-10 07:56:10|513.39|509.29|513.55|509.45|513.56|509.46|513.34|509.24|11
1636530980000|2021-11-10 07:56:20|513.56|509.46|513.57|509.47|513.59|509.49|513.51|509.41|18
1636530990000|2021-11-10 07:56:30|513.55|509.45|513.15|509.05|513.55|509.45|513.13|509.03|15
1636531000000|2021-11-10 07:56:40|513.16|509.06|513.05|508.95|513.16|509.06|513|508.9|19
1636531010000|2021-11-10 07:56:50|513.02|508.92|512.96|508.86|513.12|509.02|512.88|508.78|14
1636531020000|2021-11-10 07:57:00|513.01|508.91|512.64|508.54|513.03|508.93|512.4|508.3|27
1636531030000|2021-11-10 07:57:10|512.63|508.53|512.73|508.63|512.79|508.69|512.63|508.53|18
1636531040000|2021-11-10 07:57:20|512.68|508.58|512.95|508.85|512.95|508.85|512.62|508.52|22
1636531050000|2021-11-10 07:57:30|512.93|508.83|513.71|509.61|513.74|509.64|512.92|508.82|28
1636531060000|2021-11-10 07:57:40|513.68|509.58|513.25|509.15|513.82|509.72|513.25|509.15|30
1636531070000|2021-11-10 07:57:50|513.27|509.17|513.34|509.24|513.4|509.3|513.27|509.17|15
1636531080000|2021-11-10 07:58:00|513.41|509.31|513.76|509.66|513.78|509.68|513.41|509.31|12
1636531090000|2021-11-10 07:58:10|513.81|509.71|513.84|509.74|513.84|509.74|513.81|509.71|3
1636531100000|2021-11-10 07:58:20|513.85|509.75|514.56|510.46|514.56|510.46|513.85|509.75|23
1636531110000|2021-11-10 07:58:30|514.55|510.45|514.23|510.13|514.62|510.52|514.23|510.13|27
1636531120000|2021-11-10 07:58:40|514.22|510.12|514.2|510.1|514.23|510.13|514.18|510.08|11
1636531130000|2021-11-10 07:58:50|514.18|510.08|514.15|510.05|514.21|510.11|514.13|510.03|13
1636531140000|2021-11-10 07:59:00|514.16|510.06|513.98|509.88|514.17|510.07|513.97|509.87|15
1636531150000|2021-11-10 07:59:10|514.03|509.93|513.68|509.58|514.03|509.93|513.68|509.58|16
1636531160000|2021-11-10 07:59:20|513.64|509.54|513.37|509.27|513.65|509.55|513.37|509.27|18
1636531170000|2021-11-10 07:59:30|513.38|509.28|513.43|509.33|513.45|509.35|513.38|509.28|9
1636531180000|2021-11-10 07:59:40|513.44|509.34|513.42|509.32|513.44|509.34|513.4|509.3|9
1636531190000|2021-11-10 07:59:50|513.44|509.34|513.83|509.73|513.83|509.73|513.43|509.33|14
1636531200000|2021-11-10 08:00:00|513.82|509.72|513.85|509.75|513.89|509.79|513.82|509.72|11
1636531210000|2021-11-10 08:00:10|513.87|509.77|514.09|509.99|514.09|509.99|513.85|509.75|13
1636531220000|2021-11-10 08:00:20|514.06|509.96|514.53|510.43|514.55|510.45|514.04|509.94|31
1636531230000|2021-11-10 08:00:30|514.52|510.42|514.58|510.48|514.62|510.52|514.49|510.39|25
1636531240000|2021-11-10 08:00:40|514.57|510.47|514.05|509.95|514.57|510.47|514.03|509.93|24
1636531250000|2021-11-10 08:00:50|514.08|509.98|514.33|510.23|514.34|510.24|514.01|509.91|25
1636531260000|2021-11-10 08:01:00|514.36|510.26|514.3|510.2|514.51|510.41|514.3|510.2|24
1636531270000|2021-11-10 08:01:10|514.31|510.21|514.32|510.22|514.32|510.22|514.29|510.19|9
1636531280000|2021-11-10 08:01:20|514.34|510.24|514.42|510.32|514.47|510.37|514.31|510.21|18
1636531290000|2021-11-10 08:01:30|514.41|510.31|514.39|510.29|514.46|510.36|514.36|510.26|8
1636531300000|2021-11-10 08:01:40|514.36|510.26|515.43|511.33|515.71|511.61|514.36|510.26|33
1636531310000|2021-11-10 08:01:50|515.42|511.32|514.92|510.82|515.42|511.32|514.87|510.77|31
1636531320000|2021-11-10 08:02:00|514.93|510.83|514.71|510.61|514.93|510.83|514.63|510.53|28
1636531330000|2021-11-10 08:02:10|514.73|510.63|515.06|510.96|515.06|510.96|514.64|510.54|21
1636531340000|2021-11-10 08:02:20|515.05|510.95|515.08|510.98|515.1|511|515.04|510.94|14
1636531350000|2021-11-10 08:02:30|515.09|510.99|515.08|510.98|515.09|510.99|515.04|510.94|6
1636531360000|2021-11-10 08:02:40|515.12|511.02|515.14|511.04|515.2|511.1|515.12|511.02|5
1636531370000|2021-11-10 08:02:50|515.15|511.05|514.64|510.54|515.15|511.05|514.64|510.54|23
1636531380000|2021-11-10 08:03:00|514.49|510.39|514.47|510.37|514.51|510.41|514.29|510.19|25
1636531390000|2021-11-10 08:03:10|514.44|510.34|514.26|510.16|514.47|510.37|514.26|510.16|9
1636531400000|2021-11-10 08:03:20|514.24|510.14|513.82|509.72|514.27|510.17|513.82|509.72|19
1636531410000|2021-11-10 08:03:30|513.81|509.71|513.95|509.85|513.98|509.88|513.68|509.58|12
1636531420000|2021-11-10 08:03:40|513.96|509.86|513.88|509.78|513.96|509.86|513.86|509.76|16
1636531430000|2021-11-10 08:03:50|513.9|509.8|513.77|509.67|513.9|509.8|513.77|509.67|15
1636531440000|2021-11-10 08:04:00|513.76|509.66|513.73|509.63|513.77|509.67|513.73|509.63|9
1636531450000|2021-11-10 08:04:10|513.74|509.64|513.69|509.59|513.79|509.69|513.69|509.59|9
1636531460000|2021-11-10 08:04:20|513.68|509.58|513.63|509.53|513.77|509.67|513.63|509.53|11
1636531470000|2021-11-10 08:04:30|513.65|509.55|513.96|509.86|514.06|509.96|513.54|509.44|22
1636531480000|2021-11-10 08:04:40|513.97|509.87|513.91|509.81|514.08|509.98|513.91|509.81|21
1636531490000|2021-11-10 08:04:50|513.95|509.85|513.68|509.58|513.97|509.87|513.68|509.58|13
1636531500000|2021-11-10 08:05:00|513.66|509.56|513.36|509.26|513.66|509.56|513.36|509.26|11
1636531510000|2021-11-10 08:05:10|513.33|509.23|513.66|509.56|513.69|509.59|513.33|509.23|20
1636531520000|2021-11-10 08:05:20|513.67|509.57|513.78|509.68|513.79|509.69|513.55|509.45|24
1636531530000|2021-11-10 08:05:30|513.77|509.67|513.7|509.6|513.81|509.71|513.7|509.6|14
1636531540000|2021-11-10 08:05:40|513.71|509.61|513.55|509.45|513.76|509.66|513.54|509.44|20
1636531550000|2021-11-10 08:05:50|513.54|509.44|513|508.9|513.54|509.44|513|508.9|10
1636531560000|2021-11-10 08:06:00|513.05|508.95|513.26|509.16|513.26|509.16|513|508.9|24
1636531570000|2021-11-10 08:06:10|513.29|509.19|514.02|509.92|514.06|509.96|513.29|509.19|28
1636531580000|2021-11-10 08:06:20|514.01|509.91|513.81|509.71|514.06|509.96|513.77|509.67|19
1636531590000|2021-11-10 08:06:30|513.83|509.73|513.79|509.69|513.89|509.79|513.79|509.69|15
1636531600000|2021-11-10 08:06:40|513.81|509.71|513.92|509.82|513.92|509.82|513.81|509.71|10
1636531610000|2021-11-10 08:06:50|513.91|509.81|513.81|509.71|513.93|509.83|513.81|509.71|15
1636531620000|2021-11-10 08:07:00|513.8|509.7|513.73|509.63|513.8|509.7|513.67|509.57|17
1636531630000|2021-11-10 08:07:10|513.72|509.62|513.9|509.8|513.9|509.8|513.72|509.62|19
1636531640000|2021-11-10 08:07:20|513.86|509.76|514.05|509.95|514.05|509.95|513.86|509.76|19
1636531650000|2021-11-10 08:07:30|514.06|509.96|513.99|509.89|514.1|510|513.97|509.87|9
1636531660000|2021-11-10 08:07:40|513.95|509.85|513.9|509.8|513.95|509.85|513.87|509.77|7
1636531670000|2021-11-10 08:07:50|513.88|509.78|513.93|509.83|513.95|509.85|513.85|509.75|11
1636531680000|2021-11-10 08:08:00|513.95|509.85|513.86|509.76|513.95|509.85|513.86|509.76|5
1636531690000|2021-11-10 08:08:10|513.87|509.77|513.88|509.78|513.88|509.78|513.86|509.76|4
1636531700000|2021-11-10 08:08:20|513.86|509.76|513.77|509.67|513.96|509.86|513.77|509.67|21
1636531710000|2021-11-10 08:08:30|513.75|509.65|513.78|509.68|513.9|509.8|513.69|509.59|27
1636531720000|2021-11-10 08:08:40|513.72|509.62|513.78|509.68|513.78|509.68|513.65|509.55|19
1636531730000|2021-11-10 08:08:50|513.8|509.7|513.67|509.57|513.8|509.7|513.65|509.55|9
1636531740000|2021-11-10 08:09:00|513.69|509.59|513.66|509.56|513.69|509.59|513.65|509.55|6
1636531750000|2021-11-10 08:09:10|513.7|509.6|513.85|509.75|513.86|509.76|513.68|509.58|10
1636531760000|2021-11-10 08:09:20|513.83|509.73|513.87|509.77|513.89|509.79|513.77|509.67|9
1636531770000|2021-11-10 08:09:30|513.86|509.76|513.76|509.66|513.86|509.76|513.7|509.6|14
1636531780000|2021-11-10 08:09:40|513.75|509.65|513.8|509.7|513.81|509.71|513.75|509.65|8
1636531790000|2021-11-10 08:09:50|513.81|509.71|513.59|509.49|513.81|509.71|513.59|509.49|9
1636531800000|2021-11-10 08:10:00|513.58|509.48|513.51|509.41|513.58|509.48|513.46|509.36|11
1636531810000|2021-11-10 08:10:10|513.49|509.39|513.5|509.4|513.51|509.41|513.47|509.37|5
1636531820000|2021-11-10 08:10:20|513.6|509.5|513.76|509.66|513.76|509.66|513.6|509.5|21
1636531830000|2021-11-10 08:10:30|513.75|509.65|513.77|509.67|513.78|509.68|513.69|509.59|8
1636531840000|2021-11-10 08:10:40|513.76|509.66|513.84|509.74|513.88|509.78|513.75|509.65|13
1636531850000|2021-11-10 08:10:50|513.87|509.77|514.09|509.99|514.09|509.99|513.84|509.74|17
1636531860000|2021-11-10 08:11:00|514.02|509.92|514.42|510.32|514.44|510.34|514.02|509.92|29
1636531870000|2021-11-10 08:11:10|514.44|510.34|514.46|510.36|514.5|510.4|514.42|510.32|10
1636531880000|2021-11-10 08:11:20|514.42|510.32|514.76|510.66|514.76|510.66|514.42|510.32|18
1636531890000|2021-11-10 08:11:30|514.74|510.64|514.6|510.5|514.74|510.64|514.59|510.49|18
1636531900000|2021-11-10 08:11:40|514.59|510.49|514.7|510.6|514.7|510.6|514.59|510.49|9
1636531910000|2021-11-10 08:11:50|514.72|510.62|514.63|510.53|514.76|510.66|514.62|510.52|18
1636531920000|2021-11-10 08:12:00|514.62|510.52|514.34|510.24|514.65|510.55|514.34|510.24|13
1636531930000|2021-11-10 08:12:10|514.33|510.23|514.5|510.4|514.52|510.42|514.3|510.2|14
1636531940000|2021-11-10 08:12:20|514.52|510.42|514.57|510.47|514.57|510.47|514.48|510.38|16
1636531950000|2021-11-10 08:12:30|514.58|510.48|514.47|510.37|514.58|510.48|514.44|510.34|19
1636531960000|2021-11-10 08:12:40|514.46|510.36|514.51|510.41|514.53|510.43|514.45|510.35|15
1636531970000|2021-11-10 08:12:50|514.52|510.42|514.54|510.44|514.54|510.44|514.44|510.34|12
1636531980000|2021-11-10 08:13:00|514.56|510.46|514.75|510.65|514.75|510.65|514.56|510.46|13
1636531990000|2021-11-10 08:13:10|514.66|510.56|514.71|510.61|514.71|510.61|514.66|510.56|5
1636532000000|2021-11-10 08:13:20|514.7|510.6|514.73|510.63|514.74|510.64|514.65|510.55|21
1636532010000|2021-11-10 08:13:30|514.74|510.64|514.81|510.71|514.85|510.75|514.69|510.59|19
1636532020000|2021-11-10 08:13:40|514.78|510.68|515.04|510.94|515.1|511|514.78|510.68|16
1636532030000|2021-11-10 08:13:50|515.08|510.98|515.11|511.01|515.13|511.03|515.04|510.94|18
1636532040000|2021-11-10 08:14:00|515.1|511|515.17|511.07|515.17|511.07|515.1|511|10
1636532050000|2021-11-10 08:14:10|515.18|511.08|515.15|511.05|515.18|511.08|515.15|511.05|5
1636532060000|2021-11-10 08:14:20|515.16|511.06|515.02|510.92|515.17|511.07|515.02|510.92|23
1636532070000|2021-11-10 08:14:30|515.03|510.93|514.89|510.79|515.03|510.93|514.89|510.79|16
1636532080000|2021-11-10 08:14:40|514.9|510.8|514.81|510.71|514.93|510.83|514.81|510.71|7
1636532090000|2021-11-10 08:14:50|514.83|510.73|514.84|510.74|514.84|510.74|514.8|510.7|8
1636532100000|2021-11-10 08:15:00|514.8|510.7|514.81|510.71|514.84|510.74|514.8|510.7|6
1636532110000|2021-11-10 08:15:10|514.84|510.74|514.86|510.76|514.86|510.76|514.83|510.73|5
1636532120000|2021-11-10 08:15:20|514.91|510.81|514.98|510.88|515|510.9|514.91|510.81|14
1636532130000|2021-11-10 08:15:30|514.99|510.89|515.15|511.05|515.15|511.05|514.99|510.89|9
1636532140000|2021-11-10 08:15:40|515.13|511.03|515.24|511.14|515.24|511.14|515.12|511.02|18
1636532150000|2021-11-10 08:15:50|515.32|511.22|515.6|511.5|515.64|511.54|515.3|511.2|17
1636532160000|2021-11-10 08:16:00|515.61|511.51|515.26|511.16|515.76|511.66|515.26|511.16|18
1636532170000|2021-11-10 08:16:10|515.19|511.09|515.25|511.15|515.26|511.16|515.19|511.09|18
1636532180000|2021-11-10 08:16:20|515.24|511.14|515.35|511.25|515.42|511.32|515.24|511.14|11
1636532190000|2021-11-10 08:16:30|515.36|511.26|515.35|511.25|515.43|511.33|515.35|511.25|12
1636532200000|2021-11-10 08:16:40|515.37|511.27|515.35|511.25|515.37|511.27|515.32|511.22|10
1636532210000|2021-11-10 08:16:50|515.34|511.24|515.17|511.07|515.34|511.24|515.17|511.07|7
1636532220000|2021-11-10 08:17:00|515.15|511.05|515.2|511.1|515.2|511.1|515.15|511.05|4
1636532230000|2021-11-10 08:17:10|515.21|511.11|515.19|511.09|515.25|511.15|515.15|511.05|12
1636532240000|2021-11-10 08:17:20|515.2|511.1|515.29|511.19|515.29|511.19|515.2|511.1|8
1636532250000|2021-11-10 08:17:30|515.26|511.16|515.26|511.16|515.26|511.16|515.26|511.16|1
1636532260000|2021-11-10 08:17:40|515.25|511.15|515.28|511.18|515.29|511.19|515.25|511.15|6
1636532270000|2021-11-10 08:17:50|515.24|511.14|515.28|511.18|515.31|511.21|515.24|511.14|5
1636532280000|2021-11-10 08:18:00|515.26|511.16|515.31|511.21|515.35|511.25|515.26|511.16|10
1636532290000|2021-11-10 08:18:10|515.35|511.25|515.35|511.25|515.35|511.25|515.34|511.24|5
1636532300000|2021-11-10 08:18:20|515.32|511.22|515.35|511.25|515.36|511.26|515.32|511.22|6
1636532310000|2021-11-10 08:18:30|515.34|511.24|515.37|511.27|515.37|511.27|515.34|511.24|3
1636532320000|2021-11-10 08:18:40|515.42|511.32|515.83|511.73|515.83|511.73|515.42|511.32|23
1636532330000|2021-11-10 08:18:50|515.87|511.77|516.26|512.16|516.32|512.22|515.82|511.72|26
1636532340000|2021-11-10 08:19:00|516.27|512.17|516.59|512.49|516.65|512.55|516.25|512.15|20
1636532350000|2021-11-10 08:19:10|516.67|512.57|517.24|513.14|517.24|513.14|516.62|512.52|33
1636532360000|2021-11-10 08:19:20|517.38|513.28|517.52|513.42|518.05|513.95|517.38|513.28|36
1636532370000|2021-11-10 08:19:30|517.51|513.41|517.73|513.63|517.73|513.63|516.91|512.81|38
1636532380000|2021-11-10 08:19:40|517.77|513.67|517.71|513.61|517.77|513.67|517.52|513.42|30
1636532390000|2021-11-10 08:19:50|517.76|513.66|517.64|513.54|517.91|513.81|517.64|513.54|25
1636532400000|2021-11-10 08:20:00|517.66|513.56|517.25|513.15|517.67|513.57|517.25|513.15|24
1636532410000|2021-11-10 08:20:10|517.22|513.12|516.82|512.72|517.23|513.13|516.82|512.72|25
1636532420000|2021-11-10 08:20:20|516.88|512.78|516.87|512.77|516.95|512.85|516.86|512.76|10
1636532430000|2021-11-10 08:20:30|516.88|512.78|516.99|512.89|517.04|512.94|516.88|512.78|18
1636532440000|2021-11-10 08:20:40|516.96|512.86|516.58|512.48|516.96|512.86|516.55|512.45|27
1636532450000|2021-11-10 08:20:50|516.59|512.49|516.69|512.59|516.69|512.59|516.57|512.47|14
1636532460000|2021-11-10 08:21:00|516.74|512.64|516.78|512.68|516.83|512.73|516.74|512.64|19
1636532470000|2021-11-10 08:21:10|516.76|512.66|516.62|512.52|516.77|512.67|516.6|512.5|15
1636532480000|2021-11-10 08:21:20|516.59|512.49|516.29|512.19|516.6|512.5|516.29|512.19|18
1636532490000|2021-11-10 08:21:30|516.27|512.17|516.22|512.12|516.27|512.17|516.17|512.07|17
1636532500000|2021-11-10 08:21:40|516.23|512.13|516.37|512.27|516.5|512.4|516.19|512.09|24
1636532510000|2021-11-10 08:21:50|516.33|512.23|516.23|512.13|516.37|512.27|516.23|512.13|16
1636532520000|2021-11-10 08:22:00|516.16|512.06|516.04|511.94|516.16|512.06|516.01|511.91|17
1636532530000|2021-11-10 08:22:10|516.03|511.93|516.19|512.09|516.19|512.09|516.02|511.92|14
1636532540000|2021-11-10 08:22:20|516.26|512.16|516.31|512.21|516.42|512.32|516.24|512.14|21
1636532550000|2021-11-10 08:22:30|516.32|512.22|516.19|512.09|516.32|512.22|516.19|512.09|11
1636532560000|2021-11-10 08:22:40|516.14|512.04|516.18|512.08|516.18|512.08|516.09|511.99|16
1636532570000|2021-11-10 08:22:50|516.19|512.09|516.38|512.28|516.41|512.31|516.14|512.04|22
1636532580000|2021-11-10 08:23:00|516.42|512.32|516.58|512.48|516.58|512.48|516.42|512.32|21
1636532590000|2021-11-10 08:23:10|516.56|512.46|516.46|512.36|516.56|512.46|516.43|512.33|14
1636532600000|2021-11-10 08:23:20|516.48|512.38|516.49|512.39|516.52|512.42|516.38|512.28|13
1636532610000|2021-11-10 08:23:30|516.53|512.43|516.53|512.43|516.61|512.51|516.48|512.38|14
1636532620000|2021-11-10 08:23:40|516.52|512.42|516.35|512.25|516.56|512.46|516.32|512.22|16
1636532630000|2021-11-10 08:23:50|516.36|512.26|516.36|512.26|516.36|512.26|516.36|512.26|1
1636532640000|2021-11-10 08:24:00|516.34|512.24|516.32|512.22|516.35|512.25|516.27|512.17|19
1636532650000|2021-11-10 08:24:10|516.41|512.31|516.52|512.42|516.52|512.42|516.35|512.25|22
1636532660000|2021-11-10 08:24:20|516.51|512.41|516.68|512.58|516.7|512.6|516.49|512.39|17
1636532670000|2021-11-10 08:24:30|516.74|512.64|516.77|512.67|516.8|512.7|516.71|512.61|21
1636532680000|2021-11-10 08:24:40|516.73|512.63|517.33|513.23|517.33|513.23|516.73|512.63|28
1636532690000|2021-11-10 08:24:50|517.31|513.21|517.79|513.69|517.79|513.69|517.31|513.21|25
1636532700000|2021-11-10 08:25:00|517.76|513.66|517.16|513.06|517.76|513.66|517.16|513.06|26
1636532710000|2021-11-10 08:25:10|517.15|513.05|517|512.9|517.15|513.05|516.87|512.77|27
1636532720000|2021-11-10 08:25:20|516.99|512.89|517.27|513.17|517.29|513.19|516.89|512.79|27
1636532730000|2021-11-10 08:25:30|517.28|513.18|517.04|512.94|517.34|513.24|517.04|512.94|23
1636532740000|2021-11-10 08:25:40|517.05|512.95|517.09|512.99|517.1|513|517.05|512.95|11
1636532750000|2021-11-10 08:25:50|517.08|512.98|517.49|513.39|517.49|513.39|517.05|512.95|23
1636532760000|2021-11-10 08:26:00|517.48|513.38|517.71|513.61|517.71|513.61|517.48|513.38|20
1636532770000|2021-11-10 08:26:10|517.76|513.66|517.88|513.78|518.1|514|517.76|513.66|19
1636532780000|2021-11-10 08:26:20|517.81|513.71|517.77|513.67|517.88|513.78|517.7|513.6|21
1636532790000|2021-11-10 08:26:30|517.74|513.64|517.73|513.63|517.74|513.64|517.67|513.57|10
1636532800000|2021-11-10 08:26:40|517.68|513.58|517.87|513.77|517.89|513.79|517.66|513.56|17
1636532810000|2021-11-10 08:26:50|517.84|513.74|517.87|513.77|517.91|513.81|517.83|513.73|16
1636532820000|2021-11-10 08:27:00|517.85|513.75|517.91|513.81|517.91|513.81|517.81|513.71|21
1636532830000|2021-11-10 08:27:10|517.8|513.7|517.87|513.77|518|513.9|517.8|513.7|21
1636532840000|2021-11-10 08:27:20|517.93|513.83|518.13|514.03|518.13|514.03|517.93|513.83|14
1636532850000|2021-11-10 08:27:30|518.11|514.01|518.07|513.97|518.11|514.01|517.99|513.89|14
1636532860000|2021-11-10 08:27:40|518.11|514.01|518.37|514.27|518.37|514.27|518.11|514.01|14
1636532870000|2021-11-10 08:27:50|518.38|514.28|518.52|514.42|518.55|514.45|518.38|514.28|11
1636532880000|2021-11-10 08:28:00|518.55|514.45|518.35|514.25|518.55|514.45|518.35|514.25|14
1636532890000|2021-11-10 08:28:10|518.36|514.26|518.49|514.39|518.49|514.39|518.35|514.25|15
1636532900000|2021-11-10 08:28:20|518.39|514.29|518.49|514.39|518.51|514.41|518.36|514.26|15
1636532910000|2021-11-10 08:28:30|518.5|514.4|518.59|514.49|518.63|514.53|518.5|514.4|22
1636532920000|2021-11-10 08:28:40|518.6|514.5|518.67|514.57|518.69|514.59|518.52|514.42|25
1636532930000|2021-11-10 08:28:50|518.63|514.53|518.5|514.4|518.65|514.55|518.41|514.31|16
1636532940000|2021-11-10 08:29:00|518.54|514.44|518.49|514.39|518.76|514.66|518.49|514.39|16
1636532950000|2021-11-10 08:29:10|518.48|514.38|518.55|514.45|518.57|514.47|518.36|514.26|22
1636532960000|2021-11-10 08:29:20|518.56|514.46|518.58|514.48|518.7|514.6|518.56|514.46|13
1636532970000|2021-11-10 08:29:30|518.69|514.59|518.26|514.16|518.69|514.59|518.25|514.15|21
1636532980000|2021-11-10 08:29:40|518.3|514.2|517.86|513.76|518.32|514.22|517.64|513.54|31
1636532990000|2021-11-10 08:29:50|517.82|513.72|518.04|513.94|518.08|513.98|517.82|513.72|23
1636533000000|2021-11-10 08:30:00|518.05|513.95|517.95|513.85|518.09|513.99|517.91|513.81|26
1636533010000|2021-11-10 08:30:10|517.97|513.87|518.1|514|518.12|514.02|517.97|513.87|13
1636533020000|2021-11-10 08:30:20|518.09|513.99|518.07|513.97|518.11|514.01|518.01|513.91|21
1636533030000|2021-11-10 08:30:30|518.08|513.98|518.25|514.15|518.28|514.18|517.9|513.8|26
1636533040000|2021-11-10 08:30:40|518.24|514.14|518.37|514.27|518.39|514.29|518.24|514.14|17
1636533050000|2021-11-10 08:30:50|518.47|514.37|518.59|514.49|518.59|514.49|518.47|514.37|13
1636533060000|2021-11-10 08:31:00|518.61|514.51|518.75|514.65|518.79|514.69|518.57|514.47|21
1636533070000|2021-11-10 08:31:10|518.8|514.7|518.87|514.77|519|514.9|518.59|514.49|24
1636533080000|2021-11-10 08:31:20|518.88|514.78|519.09|514.99|519.2|515.1|518.88|514.78|34
1636533090000|2021-11-10 08:31:30|519.25|515.15|519.45|515.35|519.48|515.38|519.25|515.15|22
1636533100000|2021-11-10 08:31:40|519.38|515.28|519.56|515.46|519.6|515.5|519.38|515.28|12
1636533110000|2021-11-10 08:31:50|519.54|515.44|519.62|515.52|519.75|515.65|519.48|515.38|17
1636533120000|2021-11-10 08:32:00|519.63|515.53|519.84|515.74|519.84|515.74|519.63|515.53|8
1636533130000|2021-11-10 08:32:10|519.86|515.76|519.89|515.79|520|515.9|519.86|515.76|14
1636533140000|2021-11-10 08:32:20|519.92|515.82|520.24|516.14|520.24|516.14|519.87|515.77|18
1636533150000|2021-11-10 08:32:30|520.25|516.15|519.46|515.36|520.25|516.15|519.29|515.19|26
1636533160000|2021-11-10 08:32:40|519.45|515.35|519.73|515.63|519.86|515.76|519.45|515.35|27
1636533170000|2021-11-10 08:32:50|519.77|515.67|519.77|515.67|519.79|515.69|519.69|515.59|19
1636533180000|2021-11-10 08:33:00|519.76|515.66|519.59|515.49|519.76|515.66|519.51|515.41|18
1636533190000|2021-11-10 08:33:10|519.58|515.48|519.36|515.26|519.64|515.54|519.36|515.26|16
1636533200000|2021-11-10 08:33:20|519.37|515.27|519.47|515.37|519.53|515.43|519.37|515.27|18
1636533210000|2021-11-10 08:33:30|519.42|515.32|518.92|514.82|519.45|515.35|518.92|514.82|20
1636533220000|2021-11-10 08:33:40|518.88|514.78|519.14|515.04|519.21|515.11|518.56|514.46|24
1636533230000|2021-11-10 08:33:50|519.13|515.03|519.35|515.25|519.35|515.25|519.1|515|22
1636533240000|2021-11-10 08:34:00|519.36|515.26|519.13|515.03|519.4|515.3|519.13|515.03|21
1636533250000|2021-11-10 08:34:10|519.14|515.04|519.47|515.37|519.49|515.39|519.14|515.04|21
1636533260000|2021-11-10 08:34:20|519.48|515.38|519.89|515.79|519.89|515.79|519.47|515.37|17
1636533270000|2021-11-10 08:34:30|519.9|515.8|519.99|515.89|519.99|515.89|519.9|515.8|10
1636533280000|2021-11-10 08:34:40|519.98|515.88|519.5|515.4|519.98|515.88|519.47|515.37|24
1636533290000|2021-11-10 08:34:50|519.48|515.38|519.4|515.3|519.49|515.39|519.36|515.26|14
1636533300000|2021-11-10 08:35:00|519.37|515.27|519.11|515.01|519.37|515.27|519.11|515.01|11
1636533310000|2021-11-10 08:35:10|518.96|514.86|518.66|514.56|519.04|514.94|518.66|514.56|14
1636533320000|2021-11-10 08:35:20|518.67|514.57|518.31|514.21|518.7|514.6|518.31|514.21|19
1636533330000|2021-11-10 08:35:30|518.3|514.2|518.3|514.2|518.47|514.37|518.17|514.07|22
1636533340000|2021-11-10 08:35:40|518.29|514.19|518.46|514.36|518.5|514.4|518.28|514.18|20
1636533350000|2021-11-10 08:35:50|518.5|514.4|518.26|514.16|518.5|514.4|518.26|514.16|17
1636533360000|2021-11-10 08:36:00|518.25|514.15|518.26|514.16|518.42|514.32|518.22|514.12|27
1636533370000|2021-11-10 08:36:10|518.25|514.15|518.23|514.13|518.29|514.19|518.18|514.08|16
1636533380000|2021-11-10 08:36:20|518.21|514.11|518.11|514.01|518.21|514.11|518.11|514.01|13
1636533390000|2021-11-10 08:36:30|518.1|514|517.98|513.88|518.12|514.02|517.98|513.88|14
1636533400000|2021-11-10 08:36:40|518|513.9|517.93|513.83|518|513.9|517.92|513.82|7
1636533410000|2021-11-10 08:36:50|517.98|513.88|517.84|513.74|517.98|513.88|517.78|513.68|20
1636533420000|2021-11-10 08:37:00|517.77|513.67|517.51|513.41|517.79|513.69|517.51|513.41|18
1636533430000|2021-11-10 08:37:10|517.44|513.34|517.03|512.93|517.44|513.34|517.02|512.92|10
1636533440000|2021-11-10 08:37:20|517.04|512.94|517.32|513.22|517.32|513.22|517.04|512.94|7
1636533450000|2021-11-10 08:37:30|517.33|513.23|517.29|513.19|517.39|513.29|517.28|513.18|12
1636533460000|2021-11-10 08:37:40|517.28|513.18|517.46|513.36|517.6|513.5|517.28|513.18|28
1636533470000|2021-11-10 08:37:50|517.39|513.29|517.19|513.09|517.4|513.3|517.14|513.04|23
1636533480000|2021-11-10 08:38:00|517.21|513.11|517.25|513.15|517.25|513.15|517.2|513.1|13
1636533490000|2021-11-10 08:38:10|517.23|513.13|516.98|512.88|517.23|513.13|516.98|512.88|20
1636533500000|2021-11-10 08:38:20|517|512.9|516.82|512.72|517|512.9|516.8|512.7|13
1636533510000|2021-11-10 08:38:30|516.88|512.78|516.56|512.46|516.88|512.78|516.44|512.34|26
1636533520000|2021-11-10 08:38:40|516.58|512.48|516.69|512.59|516.74|512.64|516.55|512.45|21
1636533530000|2021-11-10 08:38:50|516.7|512.6|516.71|512.61|516.72|512.62|516.65|512.55|11
1636533540000|2021-11-10 08:39:00|516.69|512.59|516.72|512.62|516.72|512.62|516.68|512.58|6
1636533550000|2021-11-10 08:39:10|516.7|512.6|516.5|512.4|516.7|512.6|516.5|512.4|14
1636533560000|2021-11-10 08:39:20|516.48|512.38|516.66|512.56|516.66|512.56|516.47|512.37|13
1636533570000|2021-11-10 08:39:30|516.71|512.61|517.31|513.21|517.31|513.21|516.71|512.61|21
1636533580000|2021-11-10 08:39:40|517.3|513.2|517.22|513.12|517.43|513.33|517.22|513.12|23
1636533590000|2021-11-10 08:39:50|517.2|513.1|517.35|513.25|517.41|513.31|517.2|513.1|19
1636533600000|2021-11-10 08:40:00|517.29|513.19|517.22|513.12|517.35|513.25|517.2|513.1|31
1636533610000|2021-11-10 08:40:10|517.25|513.15|517.11|513.01|517.25|513.15|517.11|513.01|15
1636533620000|2021-11-10 08:40:20|517.09|512.99|517.14|513.04|517.15|513.05|517.05|512.95|8
1636533630000|2021-11-10 08:40:30|517.15|513.05|517.24|513.14|517.32|513.22|517.11|513.01|19
1636533640000|2021-11-10 08:40:40|517.22|513.12|517.22|513.12|517.25|513.15|517.17|513.07|12
1636533650000|2021-11-10 08:40:50|517.21|513.11|517.22|513.12|517.22|513.12|517.2|513.1|6
1636533660000|2021-11-10 08:41:00|517.23|513.13|517.19|513.09|517.23|513.13|517.1|513|24
1636533670000|2021-11-10 08:41:10|517.23|513.13|517.09|512.99|517.26|513.16|517.09|512.99|21
1636533680000|2021-11-10 08:41:20|517.1|513|517.08|512.98|517.1|513|517.07|512.97|10
1636533690000|2021-11-10 08:41:30|517.09|512.99|517.19|513.09|517.19|513.09|517.08|512.98|13
1636533700000|2021-11-10 08:41:40|517.16|513.06|517.18|513.08|517.18|513.08|517.16|513.06|2
1636533710000|2021-11-10 08:41:50|517.2|513.1|517.27|513.17|517.3|513.2|517.2|513.1|6
1636533720000|2021-11-10 08:42:00|517.24|513.14|517.22|513.12|517.24|513.14|517.21|513.11|11
1636533730000|2021-11-10 08:42:10|517.23|513.13|517.18|513.08|517.25|513.15|517.18|513.08|14
1636533740000|2021-11-10 08:42:20|517.19|513.09|517.18|513.08|517.19|513.09|517.11|513.01|13
1636533750000|2021-11-10 08:42:30|517.17|513.07|517.15|513.05|517.17|513.07|517.08|512.98|12
1636533760000|2021-11-10 08:42:40|517.16|513.06|517.16|513.06|517.18|513.08|517.12|513.02|7
1636533770000|2021-11-10 08:42:50|517.15|513.05|517.21|513.11|517.25|513.15|517.1|513|13
1636533780000|2021-11-10 08:43:00|517.26|513.16|517.24|513.14|517.28|513.18|517.11|513.01|13
1636533790000|2021-11-10 08:43:10|517.21|513.11|517.1|513|517.28|513.18|517.09|512.99|12
1636533800000|2021-11-10 08:43:20|517.09|512.99|517.05|512.95|517.09|512.99|517.02|512.92|8
1636533810000|2021-11-10 08:43:30|517.06|512.96|517.25|513.15|517.25|513.15|517.02|512.92|15
1636533820000|2021-11-10 08:43:40|517.26|513.16|517.7|513.6|517.72|513.62|517.22|513.12|30
1636533830000|2021-11-10 08:43:50|517.94|513.84|517.54|513.44|518.03|513.93|517.54|513.44|30
1636533840000|2021-11-10 08:44:00|517.55|513.45|517.48|513.38|517.56|513.46|517.48|513.38|9
1636533850000|2021-11-10 08:44:10|517.47|513.37|517.42|513.32|517.47|513.37|517.4|513.3|7
1636533860000|2021-11-10 08:44:20|517.45|513.35|517.51|513.41|517.52|513.42|517.45|513.35|8
1636533870000|2021-11-10 08:44:30|517.53|513.43|517.73|513.63|517.73|513.63|517.53|513.43|12
1636533880000|2021-11-10 08:44:40|517.75|513.65|517.62|513.52|517.75|513.65|517.62|513.52|14
1636533890000|2021-11-10 08:44:50|517.63|513.53|517.75|513.65|517.77|513.67|517.63|513.53|13
1636533900000|2021-11-10 08:45:00|517.76|513.66|517.89|513.79|517.9|513.8|517.7|513.6|19
1636533910000|2021-11-10 08:45:10|517.88|513.78|517.9|513.8|517.92|513.82|517.85|513.75|18
1636533920000|2021-11-10 08:45:20|517.91|513.81|518.4|514.3|518.4|514.3|517.88|513.78|29
1636533930000|2021-11-10 08:45:30|518.47|514.37|518.78|514.68|518.8|514.7|518.39|514.29|30
1636533940000|2021-11-10 08:45:40|518.82|514.72|519.51|515.41|519.67|515.57|518.82|514.72|33
1636533950000|2021-11-10 08:45:50|519.43|515.33|519.5|515.4|519.5|515.4|519.4|515.3|21
1636533960000|2021-11-10 08:46:00|519.54|515.44|519.33|515.23|519.54|515.44|519.33|515.23|21
1636533970000|2021-11-10 08:46:10|519.28|515.18|518.81|514.71|519.32|515.22|518.49|514.39|29
1636533980000|2021-11-10 08:46:20|518.76|514.66|518.96|514.86|518.98|514.88|518.76|514.66|24
1636533990000|2021-11-10 08:46:30|518.92|514.82|518.47|514.37|518.96|514.86|518.45|514.35|26
1636534000000|2021-11-10 08:46:40|518.55|514.45|518|513.9|518.55|514.45|518|513.9|26
1636534010000|2021-11-10 08:46:50|517.95|513.85|517.58|513.48|517.99|513.89|517.58|513.48|27
1636534020000|2021-11-10 08:47:00|517.6|513.5|517.95|513.85|517.95|513.85|517.6|513.5|19
1636534030000|2021-11-10 08:47:10|517.92|513.82|517.68|513.58|517.95|513.85|517.68|513.58|23
1636534040000|2021-11-10 08:47:20|517.64|513.54|517.56|513.46|517.65|513.55|517.42|513.32|23
1636534050000|2021-11-10 08:47:30|517.58|513.48|517.45|513.35|517.61|513.51|517.45|513.35|14
1636534060000|2021-11-10 08:47:40|517.47|513.37|517.25|513.15|517.48|513.38|517.25|513.15|16
1636534070000|2021-11-10 08:47:50|517.28|513.18|517.18|513.08|517.3|513.2|517.18|513.08|15
1636534080000|2021-11-10 08:48:00|517.16|513.06|517.1|513|517.16|513.06|517.1|513|6
1636534090000|2021-11-10 08:48:10|517.13|513.03|516.9|512.8|517.13|513.03|516.88|512.78|15
1636534100000|2021-11-10 08:48:20|516.92|512.82|517.15|513.05|517.19|513.09|516.88|512.78|18
1636534110000|2021-11-10 08:48:30|517.26|513.16|517.29|513.19|517.33|513.23|517.26|513.16|16
1636534120000|2021-11-10 08:48:40|517.3|513.2|517.32|513.22|517.32|513.22|517.29|513.19|13
1636534130000|2021-11-10 08:48:50|517.29|513.19|517.32|513.22|517.32|513.22|517.28|513.18|14
1636534140000|2021-11-10 08:49:00|517.31|513.21|517.31|513.21|517.31|513.21|517.31|513.21|1
1636534150000|2021-11-10 08:49:10|517.3|513.2|517.12|513.02|517.3|513.2|517.12|513.02|13
1636534160000|2021-11-10 08:49:20|517.11|513.01|517.05|512.95|517.19|513.09|517.04|512.94|15
1636534170000|2021-11-10 08:49:30|517.1|513|517.23|513.13|517.26|513.16|517.1|513|12
1636534180000|2021-11-10 08:49:40|517.25|513.15|517.26|513.16|517.27|513.17|517.22|513.12|9
1636534190000|2021-11-10 08:49:50|517.27|513.17|517.29|513.19|517.3|513.2|517.24|513.14|13
1636534200000|2021-11-10 08:50:00|517.32|513.22|517.28|513.18|517.32|513.22|517.28|513.18|5
1636534210000|2021-11-10 08:50:10|517.27|513.17|517.21|513.11|517.29|513.19|517.21|513.11|15
1636534220000|2021-11-10 08:50:20|517.24|513.14|517.1|513|517.26|513.16|517.07|512.97|13
1636534230000|2021-11-10 08:50:30|517.07|512.97|517.05|512.95|517.1|513|517.03|512.93|11
1636534240000|2021-11-10 08:50:40|517.04|512.94|516.75|512.65|517.08|512.98|516.75|512.65|21
1636534250000|2021-11-10 08:50:50|516.73|512.63|516.69|512.59|516.76|512.66|516.67|512.57|12
1636534260000|2021-11-10 08:51:00|516.67|512.57|516.78|512.68|516.8|512.7|516.65|512.55|14
1636534270000|2021-11-10 08:51:10|516.79|512.69|516.78|512.68|516.8|512.7|516.77|512.67|12
1636534280000|2021-11-10 08:51:20|516.8|512.7|516.79|512.69|516.8|512.7|516.79|512.69|4
1636534290000|2021-11-10 08:51:30|516.84|512.74|516.81|512.71|516.85|512.75|516.81|512.71|15
1636534300000|2021-11-10 08:51:40|516.79|512.69|516.41|512.31|516.8|512.7|516.41|512.31|19
1636534310000|2021-11-10 08:51:50|516.3|512.2|515.94|511.84|516.33|512.23|515.94|511.84|23
1636534320000|2021-11-10 08:52:00|515.96|511.86|516.01|511.91|516.08|511.98|515.89|511.79|26
1636534330000|2021-11-10 08:52:10|516|511.9|516.29|512.19|516.29|512.19|515.79|511.69|19
1636534340000|2021-11-10 08:52:20|516.38|512.28|516.74|512.64|516.92|512.82|516.37|512.27|23
1636534350000|2021-11-10 08:52:30|516.73|512.63|516.84|512.74|516.88|512.78|516.67|512.57|23
1636534360000|2021-11-10 08:52:40|516.89|512.79|516.78|512.68|516.89|512.79|516.78|512.68|11
1636534370000|2021-11-10 08:52:50|516.77|512.67|516.7|512.6|516.78|512.68|516.67|512.57|14
1636534380000|2021-11-10 08:53:00|516.69|512.59|516.45|512.35|516.7|512.6|516.44|512.34|13
1636534390000|2021-11-10 08:53:10|516.48|512.38|516.47|512.37|516.49|512.39|516.37|512.27|21
1636534400000|2021-11-10 08:53:20|516.45|512.35|516.65|512.55|517.08|512.98|516.43|512.33|27
1636534410000|2021-11-10 08:53:30|516.61|512.51|516.77|512.67|516.77|512.67|516.58|512.48|15
1636534420000|2021-11-10 08:53:40|516.74|512.64|516.37|512.27|516.74|512.64|516.2|512.1|26
1636534430000|2021-11-10 08:53:50|516.36|512.26|516.22|512.12|516.37|512.27|516.2|512.1|12
1636534440000|2021-11-10 08:54:00|516.26|512.16|516.56|512.46|516.56|512.46|516.26|512.16|15
1636534450000|2021-11-10 08:54:10|516.58|512.48|516.51|512.41|516.58|512.48|516.5|512.4|9
1636534460000|2021-11-10 08:54:20|516.53|512.43|516.76|512.66|516.82|512.72|516.5|512.4|19
1636534470000|2021-11-10 08:54:30|516.99|512.89|517.28|513.18|517.45|513.35|516.99|512.89|22
1636534480000|2021-11-10 08:54:40|517.22|513.12|516.8|512.7|517.25|513.15|516.67|512.57|29
1636534490000|2021-11-10 08:54:50|516.82|512.72|517.05|512.95|517.05|512.95|516.73|512.63|25
1636534500000|2021-11-10 08:55:00|517.03|512.93|517.3|513.2|517.3|513.2|517.03|512.93|29
1636534510000|2021-11-10 08:55:10|517.28|513.18|517.2|513.1|517.48|513.38|517.17|513.07|23
1636534520000|2021-11-10 08:55:20|517.21|513.11|517.23|513.13|517.27|513.17|517.08|512.98|23
1636534530000|2021-11-10 08:55:30|517.27|513.17|517.31|513.21|517.42|513.32|517.27|513.17|23
1636534540000|2021-11-10 08:55:40|517.34|513.24|517.4|513.3|517.42|513.32|517.31|513.21|16
1636534550000|2021-11-10 08:55:50|517.41|513.31|517.96|513.86|517.97|513.87|517.4|513.3|25
1636534560000|2021-11-10 08:56:00|517.94|513.84|518.44|514.34|518.44|514.34|517.88|513.78|30
1636534570000|2021-11-10 08:56:10|518.43|514.33|518.87|514.77|518.9|514.8|518.37|514.27|26
1636534580000|2021-11-10 08:56:20|518.88|514.78|518.96|514.86|519.01|514.91|518.88|514.78|12
1636534590000|2021-11-10 08:56:30|518.95|514.85|519.19|515.09|519.19|515.09|518.95|514.85|28
1636534600000|2021-11-10 08:56:40|519.18|515.08|519.42|515.32|519.42|515.32|519.09|514.99|26
1636534610000|2021-11-10 08:56:50|519.43|515.33|518.99|514.89|519.45|515.35|518.98|514.88|28
1636534620000|2021-11-10 08:57:00|518.97|514.87|518.83|514.73|519.02|514.92|518.81|514.71|22
1636534630000|2021-11-10 08:57:10|518.8|514.7|519.44|515.34|519.45|515.35|518.8|514.7|33
1636534640000|2021-11-10 08:57:20|519.41|515.31|519.66|515.56|519.66|515.56|519.39|515.29|24
1636534650000|2021-11-10 08:57:30|519.65|515.55|520.29|516.19|520.32|516.22|519.64|515.54|25
1636534660000|2021-11-10 08:57:40|520.3|516.2|520.28|516.18|520.34|516.24|520.18|516.08|18
1636534670000|2021-11-10 08:57:50|520.29|516.19|520.56|516.46|520.56|516.46|520.15|516.05|20
1636534680000|2021-11-10 08:58:00|520.55|516.45|519.96|515.86|520.55|516.45|519.95|515.85|23
1636534690000|2021-11-10 08:58:10|519.98|515.88|519.97|515.87|519.99|515.89|519.81|515.71|23
1636534700000|2021-11-10 08:58:20|519.96|515.86|519.29|515.19|519.96|515.86|519.29|515.19|29
1636534710000|2021-11-10 08:58:30|519.33|515.23|519.71|515.61|519.73|515.63|519.26|515.16|32
1636534720000|2021-11-10 08:58:40|519.73|515.63|519.4|515.3|519.73|515.63|519.32|515.22|24
1636534730000|2021-11-10 08:58:50|519.39|515.29|519.1|515|519.39|515.29|519.08|514.98|21
1636534740000|2021-11-10 08:59:00|519.12|515.02|519.25|515.15|519.29|515.19|519.1|515|23
1636534750000|2021-11-10 08:59:10|519.23|515.13|519.57|515.47|519.57|515.47|519.2|515.1|21
1636534760000|2021-11-10 08:59:20|519.56|515.46|520.14|516.04|520.14|516.04|519.56|515.46|23
1636534770000|2021-11-10 08:59:30|520.2|516.1|519.43|515.33|520.24|516.14|519.41|515.31|26
1636534780000|2021-11-10 08:59:40|519.4|515.3|519.14|515.04|519.5|515.4|519.12|515.02|17
1636534790000|2021-11-10 08:59:50|519.13|515.03|519.02|514.92|519.13|515.03|519|514.9|26
1636534800000|2021-11-10 09:00:00|519|514.9|519.3|515.2|519.35|515.25|518.95|514.85|29
1636534810000|2021-11-10 09:00:10|519.28|515.18|519.23|515.13|519.37|515.27|519.15|515.05|26
1636534820000|2021-11-10 09:00:20|519.26|515.16|519.67|515.57|519.69|515.59|519.2|515.1|31
1636534830000|2021-11-10 09:00:30|519.66|515.56|519.71|515.61|519.73|515.63|519.64|515.54|19
1636534840000|2021-11-10 09:00:40|519.74|515.64|519.86|515.76|519.86|515.76|519.68|515.58|21
1636534850000|2021-11-10 09:00:50|519.85|515.75|519.87|515.77|519.92|515.82|519.84|515.74|17
1636534860000|2021-11-10 09:01:00|519.92|515.82|519.9|515.8|520.07|515.97|519.9|515.8|23
1636534870000|2021-11-10 09:01:10|519.93|515.83|520.27|516.17|520.29|516.19|519.92|515.82|30
1636534880000|2021-11-10 09:01:20|520.29|516.19|520.25|516.15|520.29|516.19|520.17|516.07|20
1636534890000|2021-11-10 09:01:30|520.22|516.12|520.18|516.08|520.26|516.16|520.13|516.03|14
1636534900000|2021-11-10 09:01:40|520.19|516.09|520.23|516.13|520.23|516.13|520.18|516.08|9
1636534910000|2021-11-10 09:01:50|520.21|516.11|520.21|516.11|520.29|516.19|520.21|516.11|15
1636534920000|2021-11-10 09:02:00|520.24|516.14|520.44|516.34|520.53|516.43|520.24|516.14|18
1636534930000|2021-11-10 09:02:10|520.41|516.31|520.16|516.06|520.44|516.34|520.16|516.06|22
1636534940000|2021-11-10 09:02:20|520.13|516.03|520.17|516.07|520.23|516.13|520.13|516.03|19
1636534950000|2021-11-10 09:02:30|520.16|516.06|520.18|516.08|520.19|516.09|520.13|516.03|19
1636534960000|2021-11-10 09:02:40|520.13|516.03|520.24|516.14|520.41|516.31|520.13|516.03|18
1636534970000|2021-11-10 09:02:50|520.22|516.12|520.37|516.27|520.37|516.27|520.22|516.12|11
1636534980000|2021-11-10 09:03:00|520.35|516.25|520.52|516.42|520.55|516.45|520.35|516.25|12
1636534990000|2021-11-10 09:03:10|520.53|516.43|520.05|515.95|520.53|516.43|520.05|515.95|23
1636535000000|2021-11-10 09:03:20|520.1|516|520.56|516.46|520.6|516.5|520.1|516|22
1636535010000|2021-11-10 09:03:30|520.57|516.47|520.66|516.56|520.66|516.56|520.57|516.47|8
1636535020000|2021-11-10 09:03:40|520.67|516.57|520.75|516.65|520.75|516.65|520.67|516.57|11
1636535030000|2021-11-10 09:03:50|520.76|516.66|520.7|516.6|520.76|516.66|520.65|516.55|17
1636535040000|2021-11-10 09:04:00|520.71|516.61|520.75|516.65|520.77|516.67|520.71|516.61|13
1636535050000|2021-11-10 09:04:10|520.76|516.66|520.91|516.81|520.91|516.81|520.76|516.66|15
1636535060000|2021-11-10 09:04:20|520.92|516.82|521.39|517.29|521.39|517.29|520.92|516.82|21
1636535070000|2021-11-10 09:04:30|521.4|517.3|521.52|517.42|521.52|517.42|521.38|517.28|18
1636535080000|2021-11-10 09:04:40|521.55|517.45|521.62|517.52|521.73|517.63|521.48|517.38|25
1636535090000|2021-11-10 09:04:50|521.67|517.57|521.54|517.44|521.8|517.7|521.54|517.44|28
1636535100000|2021-11-10 09:05:00|521.51|517.41|521.6|517.5|521.6|517.5|520.67|516.57|30
1636535110000|2021-11-10 09:05:10|521.59|517.49|521.54|517.44|521.59|517.49|521.53|517.43|13
1636535120000|2021-11-10 09:05:20|521.52|517.42|521.52|517.42|521.6|517.5|521.39|517.29|22
1636535130000|2021-11-10 09:05:30|521.51|517.41|521.65|517.55|521.65|517.55|521.51|517.41|6
1636535140000|2021-11-10 09:05:40|521.67|517.57|521.75|517.65|521.78|517.68|521.6|517.5|14
1636535150000|2021-11-10 09:05:50|521.72|517.62|521.43|517.33|521.82|517.72|521.43|517.33|24
1636535160000|2021-11-10 09:06:00|521.37|517.27|520.9|516.8|521.37|517.27|520.88|516.78|27
1636535170000|2021-11-10 09:06:10|520.88|516.78|520.77|516.67|520.89|516.79|520.67|516.57|23
1636535180000|2021-11-10 09:06:20|520.76|516.66|521.17|517.07|521.17|517.07|520.74|516.64|23
1636535190000|2021-11-10 09:06:30|521.16|517.06|521.07|516.97|521.17|517.07|521.02|516.92|13
1636535200000|2021-11-10 09:06:40|521.06|516.96|521.14|517.04|521.18|517.08|521.06|516.96|10
1636535210000|2021-11-10 09:06:50|521.16|517.06|521.68|517.58|521.74|517.64|521.14|517.04|29
1636535220000|2021-11-10 09:07:00|521.63|517.53|521.64|517.54|521.77|517.67|521.62|517.52|16
1636535230000|2021-11-10 09:07:10|521.63|517.53|521.48|517.38|521.72|517.62|521.48|517.38|15
1636535240000|2021-11-10 09:07:20|521.44|517.34|521.03|516.93|521.44|517.34|520.99|516.89|21
1636535250000|2021-11-10 09:07:30|521.01|516.91|521.2|517.1|521.21|517.11|520.86|516.76|21
1636535260000|2021-11-10 09:07:40|521.19|517.09|521.2|517.1|521.2|517.1|521.16|517.06|9
1636535270000|2021-11-10 09:07:50|521.22|517.12|521.45|517.35|521.45|517.35|521.22|517.12|20
1636535280000|2021-11-10 09:08:00|521.46|517.36|521.45|517.35|521.51|517.41|521.45|517.35|16
1636535290000|2021-11-10 09:08:10|521.44|517.34|521.26|517.16|521.47|517.37|521.26|517.16|17
1636535300000|2021-11-10 09:08:20|521.27|517.17|521.05|516.95|521.27|517.17|521.01|516.91|23
1636535310000|2021-11-10 09:08:30|521|516.9|521|516.9|521|516.9|521|516.9|1
1636535320000|2021-11-10 09:08:40|521.01|516.91|521.1|517|521.11|517.01|520.93|516.83|14
1636535330000|2021-11-10 09:08:50|521.11|517.01|521.21|517.11|521.29|517.19|521.02|516.92|22
1636535340000|2021-11-10 09:09:00|521.2|517.1|521.25|517.15|521.25|517.15|521.02|516.92|16
1636535350000|2021-11-10 09:09:10|521.2|517.1|521.09|516.99|521.26|517.16|521.09|516.99|13
1636535360000|2021-11-10 09:09:20|521.08|516.98|521.3|517.2|521.3|517.2|521.08|516.98|17
1636535370000|2021-11-10 09:09:30|521.27|517.17|521.04|516.94|521.27|517.17|521.04|516.94|18
1636535380000|2021-11-10 09:09:40|521.06|516.96|521.15|517.05|521.15|517.05|521.04|516.94|13
1636535390000|2021-11-10 09:09:50|521.16|517.06|521.2|517.1|521.21|517.11|521.15|517.05|8
1636535400000|2021-11-10 09:10:00|521.17|517.07|521.13|517.03|521.18|517.08|521.11|517.01|7
1636535410000|2021-11-10 09:10:10|521.11|517.01|521.14|517.04|521.19|517.09|521.06|516.96|17
1636535420000|2021-11-10 09:10:20|521.15|517.05|521.01|516.91|521.15|517.05|521.01|516.91|20
1636535430000|2021-11-10 09:10:30|521|516.9|520.94|516.84|521|516.9|520.94|516.84|3
1636535440000|2021-11-10 09:10:40|520.93|516.83|520.69|516.59|520.95|516.85|520.69|516.59|21
1636535450000|2021-11-10 09:10:50|520.68|516.58|520.33|516.23|520.7|516.6|520.32|516.22|17
1636535460000|2021-11-10 09:11:00|520.34|516.24|520.36|516.26|520.39|516.29|520.26|516.16|17
1636535470000|2021-11-10 09:11:10|520.35|516.25|520.27|516.17|520.38|516.28|520.27|516.17|17
1636535480000|2021-11-10 09:11:20|520.26|516.16|520.26|516.16|520.28|516.18|520.22|516.12|11
1636535490000|2021-11-10 09:11:30|520.29|516.19|520.39|516.29|520.39|516.29|520.24|516.14|20
1636535500000|2021-11-10 09:11:40|520.3|516.2|520.26|516.16|520.38|516.28|520.21|516.11|14
1636535510000|2021-11-10 09:11:50|520.21|516.11|519.64|515.54|520.21|516.11|519.64|515.54|20
1636535520000|2021-11-10 09:12:00|519.66|515.56|519.67|515.57|519.74|515.64|519.45|515.35|23
1636535530000|2021-11-10 09:12:10|519.68|515.58|519.37|515.27|519.68|515.58|519.37|515.27|14
1636535540000|2021-11-10 09:12:20|519.34|515.24|518.98|514.88|519.35|515.25|518.98|514.88|27
1636535550000|2021-11-10 09:12:30|518.99|514.89|519.18|515.08|519.2|515.1|518.91|514.81|16
1636535560000|2021-11-10 09:12:40|519.19|515.09|518.98|514.88|519.2|515.1|518.94|514.84|22
1636535570000|2021-11-10 09:12:50|518.94|514.84|518.8|514.7|518.98|514.88|518.79|514.69|18
1636535580000|2021-11-10 09:13:00|518.82|514.72|518.72|514.62|518.93|514.83|518.72|514.62|15
1636535590000|2021-11-10 09:13:10|518.73|514.63|519.35|515.25|519.35|515.25|518.68|514.58|17
1636535600000|2021-11-10 09:13:20|519.36|515.26|519.6|515.5|520.56|516.46|519.36|515.26|37
1636535610000|2021-11-10 09:13:30|519.87|515.77|519.79|515.69|519.92|515.82|519.77|515.67|29
1636535620000|2021-11-10 09:13:40|519.69|515.59|519.29|515.19|519.71|515.61|519.28|515.18|23
1636535630000|2021-11-10 09:13:50|519.28|515.18|519.7|515.6|519.7|515.6|519.26|515.16|28
1636535640000|2021-11-10 09:14:00|519.67|515.57|519.83|515.73|519.87|515.77|519.67|515.57|23
1636535650000|2021-11-10 09:14:10|519.8|515.7|519.67|515.57|519.87|515.77|519.64|515.54|17
1636535660000|2021-11-10 09:14:20|519.65|515.55|519.24|515.14|519.65|515.55|519.23|515.13|26
1636535670000|2021-11-10 09:14:30|519.25|515.15|519.49|515.39|519.49|515.39|519.22|515.12|25
1636535680000|2021-11-10 09:14:40|519.5|515.4|519.45|515.35|519.55|515.45|519.44|515.34|23
1636535690000|2021-11-10 09:14:50|519.43|515.33|519.64|515.54|519.64|515.54|519.34|515.24|17
1636535700000|2021-11-10 09:15:00|519.63|515.53|519.8|515.7|519.92|515.82|519.63|515.53|22
1636535710000|2021-11-10 09:15:10|519.77|515.67|519.6|515.5|519.9|515.8|519.6|515.5|22
1636535720000|2021-11-10 09:15:20|519.56|515.46|519.55|515.45|519.61|515.51|519.53|515.43|13
1636535730000|2021-11-10 09:15:30|519.53|515.43|519.5|515.4|519.56|515.46|519.5|515.4|16
1636535740000|2021-11-10 09:15:40|519.51|515.41|519.75|515.65|519.79|515.69|519.51|515.41|26
1636535750000|2021-11-10 09:15:50|519.76|515.66|519.62|515.52|519.78|515.68|519.6|515.5|20
1636535760000|2021-11-10 09:16:00|519.56|515.46|519.52|515.42|519.56|515.46|519.5|515.4|9
1636535770000|2021-11-10 09:16:10|519.47|515.37|519.29|515.19|519.47|515.37|519.28|515.18|18
1636535780000|2021-11-10 09:16:20|519.27|515.17|519.23|515.13|519.28|515.18|519.23|515.13|8
1636535790000|2021-11-10 09:16:30|519.22|515.12|519.28|515.18|519.28|515.18|519.2|515.1|10
1636535800000|2021-11-10 09:16:40|519.2|515.1|519.17|515.07|519.26|515.16|519.17|515.07|11
1636535810000|2021-11-10 09:16:50|519.15|515.05|519.19|515.09|519.2|515.1|519.12|515.02|15
1636535820000|2021-11-10 09:17:00|519.2|515.1|518.96|514.86|519.2|515.1|518.96|514.86|14
1636535830000|2021-11-10 09:17:10|518.94|514.84|518.9|514.8|518.94|514.84|518.88|514.78|12
1636535840000|2021-11-10 09:17:20|518.91|514.81|518.95|514.85|519.09|514.99|518.91|514.81|23
1636535850000|2021-11-10 09:17:30|518.96|514.86|519.02|514.92|519.02|514.92|518.94|514.84|5
1636535860000|2021-11-10 09:17:40|519.09|514.99|519.13|515.03|519.16|515.06|519|514.9|22
1636535870000|2021-11-10 09:17:50|519.17|515.07|519.1|515|519.17|515.07|519.06|514.96|11
1636535880000|2021-11-10 09:18:00|519.12|515.02|519.04|514.94|519.12|515.02|518.93|514.83|20
1636535890000|2021-11-10 09:18:10|519.03|514.93|518.53|514.43|519.16|515.06|518.53|514.43|28
1636535900000|2021-11-10 09:18:20|518.52|514.42|518.37|514.27|518.52|514.42|518.36|514.26|28
1636535910000|2021-11-10 09:18:30|518.35|514.25|518.39|514.29|518.44|514.34|518.28|514.18|13
1636535920000|2021-11-10 09:18:40|518.38|514.28|518.3|514.2|518.38|514.28|518.28|514.18|10
1636535930000|2021-11-10 09:18:50|518.26|514.16|518.31|514.21|518.32|514.22|518.25|514.15|6
1636535940000|2021-11-10 09:19:00|518.29|514.19|518.13|514.03|518.29|514.19|517.73|513.63|25
1636535950000|2021-11-10 09:19:10|518.14|514.04|518|513.9|518.23|514.13|518|513.9|17
1636535960000|2021-11-10 09:19:20|518.02|513.92|517.75|513.65|518.02|513.92|517.75|513.65|18
1636535970000|2021-11-10 09:19:30|517.73|513.63|517.53|513.43|517.73|513.63|517.48|513.38|18
1636535980000|2021-11-10 09:19:40|517.56|513.46|517.62|513.52|517.68|513.58|517.54|513.44|12
1636535990000|2021-11-10 09:19:50|517.63|513.53|517.69|513.59|517.69|513.59|517.62|513.52|9
1636536000000|2021-11-10 09:20:00|517.66|513.56|517.66|513.56|517.68|513.58|517.66|513.56|7
1636536010000|2021-11-10 09:20:10|517.68|513.58|517.93|513.83|517.94|513.84|517.68|513.58|16
1636536020000|2021-11-10 09:20:20|517.92|513.82|518.13|514.03|518.13|514.03|517.92|513.82|15
1636536030000|2021-11-10 09:20:30|518.15|514.05|517.87|513.77|518.15|514.05|517.85|513.75|15
1636536040000|2021-11-10 09:20:40|517.83|513.73|517.9|513.8|517.9|513.8|517.82|513.72|6
1636536050000|2021-11-10 09:20:50|517.89|513.79|517.95|513.85|517.95|513.85|517.84|513.74|10
1636536060000|2021-11-10 09:21:00|517.94|513.84|517.83|513.73|517.94|513.84|517.83|513.73|8
1636536070000|2021-11-10 09:21:10|517.81|513.71|517.92|513.82|517.92|513.82|517.8|513.7|8
1636536080000|2021-11-10 09:21:20|517.95|513.85|517.92|513.82|517.95|513.85|517.84|513.74|14
1636536090000|2021-11-10 09:21:30|517.91|513.81|517.91|513.81|517.91|513.81|517.84|513.74|7
1636536100000|2021-11-10 09:21:40|517.9|513.8|517.89|513.79|517.95|513.85|517.89|513.79|8
1636536110000|2021-11-10 09:21:50|517.9|513.8|518.06|513.96|518.08|513.98|517.89|513.79|21
1636536120000|2021-11-10 09:22:00|518.1|514|518.04|513.94|518.1|514|518|513.9|15
1636536130000|2021-11-10 09:22:10|518.05|513.95|518.01|513.91|518.05|513.95|518.01|513.91|8
1636536140000|2021-11-10 09:22:20|518.04|513.94|518.04|513.94|518.04|513.94|517.99|513.89|5
1636536150000|2021-11-10 09:22:30|518.24|514.14|518.47|514.37|518.63|514.53|518.24|514.14|20
1636536160000|2021-11-10 09:22:40|518.48|514.38|518.4|514.3|518.48|514.38|518.31|514.21|23
1636536170000|2021-11-10 09:22:50|518.43|514.33|518.72|514.62|518.72|514.62|518.38|514.28|22
1636536180000|2021-11-10 09:23:00|518.75|514.65|518.76|514.66|518.77|514.67|518.73|514.63|10
1636536190000|2021-11-10 09:23:10|518.73|514.63|518.54|514.44|518.73|514.63|518.45|514.35|26
1636536200000|2021-11-10 09:23:20|518.53|514.43|518.51|514.41|518.53|514.43|518.48|514.38|14
1636536210000|2021-11-10 09:23:30|518.5|514.4|518.57|514.47|518.57|514.47|518.48|514.38|10
1636536220000|2021-11-10 09:23:40|518.58|514.48|518.61|514.51|518.61|514.51|518.57|514.47|9
1636536230000|2021-11-10 09:23:50|518.59|514.49|518.49|514.39|518.59|514.49|518.49|514.39|12
1636536240000|2021-11-10 09:24:00|518.52|514.42|518.32|514.22|518.53|514.43|518.28|514.18|13
1636536250000|2021-11-10 09:24:10|518.3|514.2|518.12|514.02|518.33|514.23|518.12|514.02|23
1636536260000|2021-11-10 09:24:20|518.14|514.04|518.11|514.01|518.14|514.04|518.02|513.92|15
1636536270000|2021-11-10 09:24:30|518.1|514|518.32|514.22|518.36|514.26|518.02|513.92|23
1636536280000|2021-11-10 09:24:40|518.3|514.2|518.48|514.38|518.48|514.38|518.3|514.2|11
1636536290000|2021-11-10 09:24:50|518.5|514.4|518.49|514.39|518.5|514.4|518.46|514.36|7
1636536300000|2021-11-10 09:25:00|518.47|514.37|518.71|514.61|518.71|514.61|518.47|514.37|16
1636536310000|2021-11-10 09:25:10|518.69|514.59|518.72|514.62|518.72|514.62|518.63|514.53|9
1636536320000|2021-11-10 09:25:20|518.74|514.64|518.99|514.89|519.01|514.91|518.74|514.64|22
1636536330000|2021-11-10 09:25:30|519|514.9|519.29|515.19|519.29|515.19|519|514.9|19
1636536340000|2021-11-10 09:25:40|519.31|515.21|519.28|515.18|519.32|515.22|519.27|515.17|14
1636536350000|2021-11-10 09:25:50|519.31|515.21|519.47|515.37|519.49|515.39|519.29|515.19|16
1636536360000|2021-11-10 09:26:00|519.48|515.38|519.77|515.67|519.79|515.69|519.48|515.38|24
1636536370000|2021-11-10 09:26:10|519.76|515.66|519.81|515.71|519.81|515.71|519.71|515.61|14
1636536380000|2021-11-10 09:26:20|519.8|515.7|519.87|515.77|519.87|515.77|519.8|515.7|10
1636536390000|2021-11-10 09:26:30|519.86|515.76|519.85|515.75|519.86|515.76|519.81|515.71|12
1636536400000|2021-11-10 09:26:40|519.83|515.73|519.59|515.49|519.83|515.73|519.56|515.46|13
1636536410000|2021-11-10 09:26:50|519.58|515.48|519.6|515.5|519.62|515.52|519.54|515.44|8
1636536420000|2021-11-10 09:27:00|519.61|515.51|519.55|515.45|519.63|515.53|519.55|515.45|8
1636536430000|2021-11-10 09:27:10|519.57|515.47|519.77|515.67|519.77|515.67|519.56|515.46|14
1636536440000|2021-11-10 09:27:20|519.79|515.69|519.76|515.66|519.79|515.69|519.75|515.65|6
1636536450000|2021-11-10 09:27:30|519.77|515.67|519.8|515.7|519.81|515.71|519.75|515.65|5
1636536460000|2021-11-10 09:27:40|519.78|515.68|519.8|515.7|519.8|515.7|519.78|515.68|2
1636536470000|2021-11-10 09:27:50|519.83|515.73|519.87|515.77|519.95|515.85|519.67|515.57|10
1636536480000|2021-11-10 09:28:00|519.92|515.82|519.9|515.8|519.95|515.85|519.87|515.77|7
1636536490000|2021-11-10 09:28:10|519.87|515.77|519.95|515.85|519.95|515.85|519.86|515.76|9
1636536500000|2021-11-10 09:28:20|519.9|515.8|519.95|515.85|519.95|515.85|519.87|515.77|6
1636536510000|2021-11-10 09:28:30|519.9|515.8|520.02|515.92|520.11|516.01|519.87|515.77|16
1636536520000|2021-11-10 09:28:40|520.05|515.95|520.26|516.16|520.28|516.18|520.02|515.92|20
1636536530000|2021-11-10 09:28:50|520.22|516.12|520.26|516.16|520.34|516.24|520.18|516.08|20
1636536540000|2021-11-10 09:29:00|520.25|516.15|519.98|515.88|520.28|516.18|519.94|515.84|19
1636536550000|2021-11-10 09:29:10|519.96|515.86|519.95|515.85|519.98|515.88|519.92|515.82|10
1636536560000|2021-11-10 09:29:20|519.93|515.83|519.91|515.81|519.96|515.86|519.91|515.81|6
1636536570000|2021-11-10 09:29:30|519.89|515.79|520.02|515.92|520.02|515.92|519.88|515.78|10
1636536580000|2021-11-10 09:29:40|520|515.9|519.99|515.89|520.04|515.94|519.99|515.89|12
1636536590000|2021-11-10 09:29:50|519.97|515.87|519.9|515.8|519.97|515.87|519.89|515.79|19
1636536600000|2021-11-10 09:30:00|519.91|515.81|519.94|515.84|519.98|515.88|519.87|515.77|19
1636536610000|2021-11-10 09:30:10|519.92|515.82|520.11|516.01|520.15|516.05|519.92|515.82|21
1636536620000|2021-11-10 09:30:20|520.13|516.03|520.28|516.18|520.28|516.18|520.13|516.03|19
1636536630000|2021-11-10 09:30:30|520.23|516.13|520.63|516.53|520.68|516.58|520.23|516.13|24
1636536640000|2021-11-10 09:30:40|520.62|516.52|520.71|516.61|520.71|516.61|520.62|516.52|6
1636536650000|2021-11-10 09:30:50|520.72|516.62|520.6|516.5|520.72|516.62|520.58|516.48|15
1636536660000|2021-11-10 09:31:00|520.63|516.53|520.74|516.64|520.74|516.64|520.63|516.53|8
1636536670000|2021-11-10 09:31:10|520.75|516.65|520.94|516.84|520.94|516.84|520.75|516.65|14
1636536680000|2021-11-10 09:31:20|520.9|516.8|520.99|516.89|521.07|516.97|520.89|516.79|13
1636536690000|2021-11-10 09:31:30|520.97|516.87|520.95|516.85|520.97|516.87|520.81|516.71|30
1636536700000|2021-11-10 09:31:40|520.93|516.83|520.89|516.79|520.93|516.83|520.8|516.7|17
1636536710000|2021-11-10 09:31:50|520.97|516.87|521.07|516.97|521.46|517.36|520.97|516.87|31
1636536720000|2021-11-10 09:32:00|521.1|517|520.7|516.6|521.1|517|520.69|516.59|23
1636536730000|2021-11-10 09:32:10|520.71|516.61|520.99|516.89|520.99|516.89|520.71|516.61|20
1636536740000|2021-11-10 09:32:20|520.98|516.88|520.97|516.87|521.01|516.91|520.92|516.82|16
1636536750000|2021-11-10 09:32:30|521|516.9|521.55|517.45|521.55|517.45|521|516.9|25
1636536760000|2021-11-10 09:32:40|521.53|517.43|521.44|517.34|521.65|517.55|521.43|517.33|25
1636536770000|2021-11-10 09:32:50|521.46|517.36|521.26|517.16|521.46|517.36|521.25|517.15|16
1636536780000|2021-11-10 09:33:00|521.25|517.15|521.24|517.14|521.25|517.15|521.24|517.14|2
1636536790000|2021-11-10 09:33:10|521.25|517.15|521.29|517.19|521.31|517.21|521.25|517.15|4
1636536800000|2021-11-10 09:33:20|521.3|517.2|521.34|517.24|521.34|517.24|521.23|517.13|13
1636536810000|2021-11-10 09:33:30|521.43|517.33|521.33|517.23|521.43|517.33|521.33|517.23|6
1636536820000|2021-11-10 09:33:40|521.32|517.22|521.37|517.27|521.39|517.29|521.3|517.2|15
1636536830000|2021-11-10 09:33:50|521.44|517.34|521.44|517.34|521.44|517.34|521.38|517.28|3
1636536840000|2021-11-10 09:34:00|521.41|517.31|521.63|517.53|521.63|517.53|521.41|517.31|19
1636536850000|2021-11-10 09:34:10|521.71|517.61|521.41|517.31|521.75|517.65|521.41|517.31|25
1636536860000|2021-11-10 09:34:20|521.4|517.3|521.33|517.23|521.4|517.3|521.31|517.21|12
1636536870000|2021-11-10 09:34:30|521.31|517.21|521.33|517.23|521.33|517.23|521.3|517.2|5
1636536880000|2021-11-10 09:34:40|521.34|517.24|521.33|517.23|521.35|517.25|521.31|517.21|11
1636536890000|2021-11-10 09:34:50|521.34|517.24|521.23|517.13|521.34|517.24|521.21|517.11|20
1636536900000|2021-11-10 09:35:00|521.22|517.12|521.12|517.02|521.22|517.12|521.08|516.98|19
1636536910000|2021-11-10 09:35:10|521.1|517|520.66|516.56|521.1|517|520.64|516.54|17
1636536920000|2021-11-10 09:35:20|520.64|516.54|520.43|516.33|520.64|516.54|520.42|516.32|20
1636536930000|2021-11-10 09:35:30|520.46|516.36|520.3|516.2|520.46|516.36|520.3|516.2|12
1636536940000|2021-11-10 09:35:40|520.32|516.22|520.88|516.78|520.88|516.78|520.23|516.13|25
1636536950000|2021-11-10 09:35:50|520.87|516.77|520.86|516.76|520.88|516.78|520.83|516.73|15
1636536960000|2021-11-10 09:36:00|520.82|516.72|520.94|516.84|520.94|516.84|520.82|516.72|12
1636536970000|2021-11-10 09:36:10|520.95|516.85|521|516.9|521.02|516.92|520.92|516.82|12
1636536980000|2021-11-10 09:36:20|521.01|516.91|521.05|516.95|521.05|516.95|520.97|516.87|15
1636536990000|2021-11-10 09:36:30|521.06|516.96|520.87|516.77|521.06|516.96|520.87|516.77|14
1636537000000|2021-11-10 09:36:40|520.86|516.76|520.85|516.75|520.88|516.78|520.85|516.75|11
1636537010000|2021-11-10 09:36:50|520.86|516.76|520.87|516.77|520.9|516.8|520.85|516.75|14
1636537020000|2021-11-10 09:37:00|520.88|516.78|520.78|516.68|520.95|516.85|520.77|516.67|22
1636537030000|2021-11-10 09:37:10|520.75|516.65|520.72|516.62|520.75|516.65|520.7|516.6|3
1636537040000|2021-11-10 09:37:20|520.7|516.6|520.72|516.62|520.78|516.68|520.7|516.6|6
1636537050000|2021-11-10 09:37:30|520.7|516.6|520.78|516.68|520.79|516.69|520.7|516.6|6
1636537060000|2021-11-10 09:37:40|520.81|516.71|520.9|516.8|520.9|516.8|520.81|516.71|9
1636537070000|2021-11-10 09:37:50|520.88|516.78|520.9|516.8|520.9|516.8|520.84|516.74|6
1636537080000|2021-11-10 09:38:00|520.86|516.76|520.74|516.64|520.86|516.76|520.72|516.62|15
1636537090000|2021-11-10 09:38:10|520.73|516.63|520.69|516.59|520.78|516.68|520.69|516.59|9
1636537100000|2021-11-10 09:38:20|520.7|516.6|520.64|516.54|520.71|516.61|520.61|516.51|9
1636537110000|2021-11-10 09:38:30|520.62|516.52|520.22|516.12|520.62|516.52|520.21|516.11|29
1636537120000|2021-11-10 09:38:40|520.24|516.14|520.13|516.03|520.24|516.14|520.13|516.03|16
1636537130000|2021-11-10 09:38:50|520.15|516.05|520.1|516|520.15|516.05|520.1|516|10
1636537140000|2021-11-10 09:39:00|520.12|516.02|520.11|516.01|520.12|516.02|520.11|516.01|4
1636537150000|2021-11-10 09:39:10|520.03|515.93|519.84|515.74|520.03|515.93|519.84|515.74|17
1636537160000|2021-11-10 09:39:20|519.69|515.59|519.87|515.77|519.88|515.78|519.66|515.56|13
1636537170000|2021-11-10 09:39:30|519.89|515.79|520.23|516.13|520.23|516.13|519.89|515.79|14
1636537180000|2021-11-10 09:39:40|520.17|516.07|520.2|516.1|520.26|516.16|520.12|516.02|18
1636537190000|2021-11-10 09:39:50|520.17|516.07|520.04|515.94|520.21|516.11|520.03|515.93|22
1636537200000|2021-11-10 09:40:00|520.06|515.96|520.16|516.06|520.17|516.07|520.04|515.94|12
1636537210000|2021-11-10 09:40:10|520.17|516.07|520.02|515.92|520.2|516.1|520|515.9|17
1636537220000|2021-11-10 09:40:20|520.03|515.93|520.08|515.98|520.17|516.07|520|515.9|17
1636537230000|2021-11-10 09:40:30|520.22|516.12|520.24|516.14|520.24|516.14|520.11|516.01|8
1636537240000|2021-11-10 09:40:40|520.15|516.05|520.12|516.02|520.17|516.07|520.1|516|15
1636537250000|2021-11-10 09:40:50|520.14|516.04|520.15|516.05|520.15|516.05|520.12|516.02|9
1636537260000|2021-11-10 09:41:00|520.14|516.04|520.15|516.05|520.23|516.13|520.14|516.04|15
1636537270000|2021-11-10 09:41:10|520.27|516.17|520.31|516.21|520.31|516.21|520.14|516.04|13
1636537280000|2021-11-10 09:41:20|520.28|516.18|520.31|516.21|520.36|516.26|520.26|516.16|12
1636537290000|2021-11-10 09:41:30|520.38|516.28|520.33|516.23|520.39|516.29|520.33|516.23|8
1636537300000|2021-11-10 09:41:40|520.32|516.22|520.02|515.92|520.32|516.22|520.02|515.92|21
1636537310000|2021-11-10 09:41:50|519.92|515.82|519.61|515.51|519.92|515.82|519.57|515.47|28
1636537320000|2021-11-10 09:42:00|519.62|515.52|519.76|515.66|519.83|515.73|519.62|515.52|17
1636537330000|2021-11-10 09:42:10|519.79|515.69|519.81|515.71|519.82|515.72|519.74|515.64|14
1636537340000|2021-11-10 09:42:20|519.75|515.65|519.81|515.71|519.81|515.71|519.72|515.62|15
1636537350000|2021-11-10 09:42:30|519.83|515.73|519.8|515.7|519.83|515.73|519.8|515.7|8
1636537360000|2021-11-10 09:42:40|519.77|515.67|519.7|515.6|519.8|515.7|519.7|515.6|8
1636537370000|2021-11-10 09:42:50|519.72|515.62|519.77|515.67|519.81|515.71|519.72|515.62|5
1636537380000|2021-11-10 09:43:00|519.73|515.63|519.71|515.61|519.74|515.64|519.7|515.6|13
1636537390000|2021-11-10 09:43:10|519.7|515.6|519.7|515.6|519.8|515.7|519.7|515.6|7
1636537400000|2021-11-10 09:43:20|519.71|515.61|519.7|515.6|519.81|515.71|519.7|515.6|8
1636537410000|2021-11-10 09:43:30|519.71|515.61|519.54|515.44|519.75|515.65|519.53|515.43|16
1636537420000|2021-11-10 09:43:40|519.51|515.41|519.52|515.42|519.58|515.48|519.5|515.4|6
1636537430000|2021-11-10 09:43:50|519.55|515.45|519.62|515.52|519.66|515.56|519.55|515.45|8
1636537440000|2021-11-10 09:44:00|519.6|515.5|519.84|515.74|519.9|515.8|519.6|515.5|15
1636537450000|2021-11-10 09:44:10|519.85|515.75|519.74|515.64|519.87|515.77|519.74|515.64|17
1636537460000|2021-11-10 09:44:20|519.73|515.63|519.51|515.41|519.74|515.64|519.49|515.39|19
1636537470000|2021-11-10 09:44:30|519.49|515.39|519.23|515.13|519.51|515.41|519.21|515.11|16
1636537480000|2021-11-10 09:44:40|519.25|515.15|519.19|515.09|519.27|515.17|519.17|515.07|16
1636537490000|2021-11-10 09:44:50|519.2|515.1|519.35|515.25|519.35|515.25|519.19|515.09|10
1636537500000|2021-11-10 09:45:00|519.3|515.2|519.42|515.32|519.44|515.34|519.29|515.19|17
1636537510000|2021-11-10 09:45:10|519.43|515.33|519.37|515.27|519.45|515.35|519.36|515.26|12
1636537520000|2021-11-10 09:45:20|519.38|515.28|519.38|515.28|519.4|515.3|519.32|515.22|7
1636537530000|2021-11-10 09:45:30|519.39|515.29|519.75|515.65|519.75|515.65|519.37|515.27|17
1636537540000|2021-11-10 09:45:40|519.76|515.66|519.69|515.59|519.76|515.66|519.67|515.57|15
1636537550000|2021-11-10 09:45:50|519.68|515.58|519.5|515.4|519.7|515.6|519.45|515.35|25
1636537560000|2021-11-10 09:46:00|519.48|515.38|519.54|515.44|519.54|515.44|519.48|515.38|12
1636537570000|2021-11-10 09:46:10|519.55|515.45|519.5|515.4|519.59|515.49|519.49|515.39|21
1636537580000|2021-11-10 09:46:20|519.51|515.41|519.5|515.4|519.52|515.42|519.46|515.36|13
1636537590000|2021-11-10 09:46:30|519.51|515.41|519.46|515.36|519.51|515.41|519.46|515.36|8
1636537600000|2021-11-10 09:46:40|519.45|515.35|519.42|515.32|519.5|515.4|519.42|515.32|6
1636537610000|2021-11-10 09:46:50|519.43|515.33|519.46|515.36|519.46|515.36|519.43|515.33|6
1636537620000|2021-11-10 09:47:00|519.44|515.34|519.36|515.26|519.44|515.34|519.36|515.26|5
1636537630000|2021-11-10 09:47:10|519.38|515.28|519.34|515.24|519.41|515.31|519.3|515.2|8
1636537640000|2021-11-10 09:47:20|519.33|515.23|519.31|515.21|519.33|515.23|519.25|515.15|15
1636537650000|2021-11-10 09:47:30|519.27|515.17|519.28|515.18|519.28|515.18|519.23|515.13|8
1636537660000|2021-11-10 09:47:40|519.3|515.2|519.22|515.12|519.3|515.2|519.22|515.12|11
1636537670000|2021-11-10 09:47:50|519.23|515.13|519.22|515.12|519.23|515.13|519.22|515.12|4
1636537680000|2021-11-10 09:48:00|519.23|515.13|519.26|515.16|519.26|515.16|519.23|515.13|5
1636537690000|2021-11-10 09:48:10|519.27|515.17|519.25|515.15|519.27|515.17|519.19|515.09|9
1636537700000|2021-11-10 09:48:20|519.27|515.17|519.29|515.19|519.3|515.2|519.26|515.16|8
1636537710000|2021-11-10 09:48:30|519.3|515.2|519.49|515.39|519.49|515.39|519.3|515.2|11
1636537720000|2021-11-10 09:48:40|519.5|515.4|519.56|515.46|519.56|515.46|519.5|515.4|6
1636537730000|2021-11-10 09:48:50|519.59|515.49|519.59|515.49|519.63|515.53|519.56|515.46|10
1636537740000|2021-11-10 09:49:00|519.57|515.47|519.68|515.58|519.68|515.58|519.57|515.47|8
1636537750000|2021-11-10 09:49:10|519.67|515.57|519.66|515.56|519.68|515.58|519.64|515.54|14
1636537760000|2021-11-10 09:49:20|519.68|515.58|519.62|515.52|519.68|515.58|519.59|515.49|9
1636537770000|2021-11-10 09:49:30|519.63|515.53|519.67|515.57|519.73|515.63|519.63|515.53|18
1636537780000|2021-11-10 09:49:40|519.69|515.59|519.64|515.54|519.69|515.59|519.64|515.54|5
1636537790000|2021-11-10 09:49:50|519.63|515.53|519.59|515.49|519.63|515.53|519.46|515.36|17
1636537800000|2021-11-10 09:50:00|519.61|515.51|519.61|515.51|519.63|515.53|519.55|515.45|15
1636537810000|2021-11-10 09:50:10|519.62|515.52|519.49|515.39|519.62|515.52|519.49|515.39|16
1636537820000|2021-11-10 09:50:20|519.5|515.4|519.38|515.28|519.5|515.4|519.38|515.28|11
1636537830000|2021-11-10 09:50:30|519.36|515.26|519.39|515.29|519.39|515.29|519.36|515.26|3
1636537840000|2021-11-10 09:50:40|519.38|515.28|519.35|515.25|519.39|515.29|519.35|515.25|7
1636537850000|2021-11-10 09:50:50|519.36|515.26|519.36|515.26|519.36|515.26|519.36|515.26|1
1636537860000|2021-11-10 09:51:00|519.34|515.24|519.2|515.1|519.36|515.26|519.2|515.1|16
1636537870000|2021-11-10 09:51:10|519.06|514.96|519.17|515.07|519.17|515.07|518.78|514.68|25
1636537880000|2021-11-10 09:51:20|519.16|515.06|519.14|515.04|519.17|515.07|519.09|514.99|11
1636537890000|2021-11-10 09:51:30|519.1|515|518.89|514.79|519.15|515.05|518.88|514.78|18
1636537900000|2021-11-10 09:51:40|518.92|514.82|518.8|514.7|518.92|514.82|518.8|514.7|15
1636537910000|2021-11-10 09:51:50|518.76|514.66|518.38|514.28|518.76|514.66|518.38|514.28|27
1636537920000|2021-11-10 09:52:00|518.41|514.31|517.85|513.75|518.41|514.31|517.82|513.72|23
1636537930000|2021-11-10 09:52:10|517.89|513.79|518.12|514.02|518.12|514.02|517.89|513.79|25
1636537940000|2021-11-10 09:52:20|518.1|514|518.11|514.01|518.12|514.02|518.05|513.95|9
1636537950000|2021-11-10 09:52:30|518.08|513.98|517.8|513.7|518.08|513.98|517.74|513.64|28
1636537960000|2021-11-10 09:52:40|517.85|513.75|517.77|513.67|517.85|513.75|517.73|513.63|20
1636537970000|2021-11-10 09:52:50|517.79|513.69|517.78|513.68|517.8|513.7|517.7|513.6|13
1636537980000|2021-11-10 09:53:00|517.8|513.7|517.78|513.68|517.8|513.7|517.77|513.67|7
1636537990000|2021-11-10 09:53:10|517.74|513.64|517.45|513.35|517.74|513.64|517.45|513.35|14
1636538000000|2021-11-10 09:53:20|517.33|513.23|517.26|513.16|517.33|513.23|517.24|513.14|13
1636538010000|2021-11-10 09:53:30|517.3|513.2|517.63|513.53|517.63|513.53|517.3|513.2|12
1636538020000|2021-11-10 09:53:40|517.6|513.5|517.63|513.53|517.7|513.6|517.6|513.5|21
1636538030000|2021-11-10 09:53:50|517.66|513.56|517.86|513.76|517.87|513.77|517.65|513.55|16
1636538040000|2021-11-10 09:54:00|517.85|513.75|517.95|513.85|517.96|513.86|517.85|513.75|11
1636538050000|2021-11-10 09:54:10|517.94|513.84|518.01|513.91|518.08|513.98|517.94|513.84|16
1636538060000|2021-11-10 09:54:20|518|513.9|517.99|513.89|518.01|513.91|517.95|513.85|12
1636538070000|2021-11-10 09:54:30|518.01|513.91|517.97|513.87|518.03|513.93|517.97|513.87|9
1636538080000|2021-11-10 09:54:40|517.96|513.86|517.85|513.75|517.99|513.89|517.7|513.6|17
1636538090000|2021-11-10 09:54:50|517.79|513.69|517.9|513.8|517.91|513.81|517.7|513.6|19
1636538100000|2021-11-10 09:55:00|517.92|513.82|517.92|513.82|518.01|513.91|517.82|513.72|21
1636538110000|2021-11-10 09:55:10|517.9|513.8|517.73|513.63|517.9|513.8|517.72|513.62|20
1636538120000|2021-11-10 09:55:20|517.74|513.64|517.76|513.66|517.76|513.66|517.74|513.64|2
1636538130000|2021-11-10 09:55:30|517.79|513.69|517.86|513.76|517.9|513.8|517.75|513.65|19
1636538140000|2021-11-10 09:55:40|517.9|513.8|517.96|513.86|517.98|513.88|517.85|513.75|7
1636538150000|2021-11-10 09:55:50|517.98|513.88|517.99|513.89|518.01|513.91|517.95|513.85|14
1636538160000|2021-11-10 09:56:00|517.98|513.88|517.86|513.76|517.99|513.89|517.86|513.76|9
1636538170000|2021-11-10 09:56:10|517.84|513.74|517.62|513.52|517.9|513.8|517.6|513.5|20
1636538180000|2021-11-10 09:56:20|517.6|513.5|517.58|513.48|517.65|513.55|517.56|513.46|8
1636538190000|2021-11-10 09:56:30|517.6|513.5|517.63|513.53|517.65|513.55|517.57|513.47|13
1636538200000|2021-11-10 09:56:40|517.65|513.55|517.67|513.57|517.69|513.59|517.65|513.55|8
1636538210000|2021-11-10 09:56:50|517.65|513.55|517.71|513.61|517.72|513.62|517.59|513.49|11
1636538220000|2021-11-10 09:57:00|517.72|513.62|517.84|513.74|517.84|513.74|517.72|513.62|15
1636538230000|2021-11-10 09:57:10|517.82|513.72|517.9|513.8|517.9|513.8|517.82|513.72|11
1636538240000|2021-11-10 09:57:20|517.91|513.81|518.13|514.03|518.15|514.05|517.83|513.73|17
1636538250000|2021-11-10 09:57:30|517.96|513.86|518.25|514.15|518.25|514.15|517.96|513.86|12
1636538260000|2021-11-10 09:57:40|518.3|514.2|518.66|514.56|518.66|514.56|518.3|514.2|15
1636538270000|2021-11-10 09:57:50|518.67|514.57|518.59|514.49|518.69|514.59|518.59|514.49|13
1636538280000|2021-11-10 09:58:00|518.6|514.5|518.64|514.54|518.67|514.57|518.57|514.47|15
1636538290000|2021-11-10 09:58:10|518.65|514.55|518.75|514.65|518.75|514.65|518.65|514.55|8
1636538300000|2021-11-10 09:58:20|518.74|514.64|517.81|513.71|518.74|514.64|517.81|513.71|24
1636538310000|2021-11-10 09:58:30|517.82|513.72|517.73|513.63|517.82|513.72|517.72|513.62|14
1636538320000|2021-11-10 09:58:40|517.72|513.62|518.24|514.14|518.28|514.18|517.71|513.61|18
1636538330000|2021-11-10 09:58:50|518.34|514.24|518.6|514.5|518.62|514.52|518.28|514.18|26
1636538340000|2021-11-10 09:59:00|518.56|514.46|518.78|514.68|518.78|514.68|518.56|514.46|24
1636538350000|2021-11-10 09:59:10|518.79|514.69|519.26|515.16|519.26|515.16|518.79|514.69|25
1636538360000|2021-11-10 09:59:20|519.34|515.24|519.93|515.83|519.93|515.83|519.34|515.24|26
1636538370000|2021-11-10 09:59:30|519.92|515.82|519.05|514.95|519.98|515.88|519.05|514.95|25
1636538380000|2021-11-10 09:59:40|519.01|514.91|518.65|514.55|519.04|514.94|518.65|514.55|22
1636538390000|2021-11-10 09:59:50|518.53|514.43|518.93|514.83|518.95|514.85|518.45|514.35|19
1636538400000|2021-11-10 10:00:00|518.95|514.85|519.33|515.23|519.4|515.3|518.94|514.84|13
1636538410000|2021-11-10 10:00:10|519.43|515.33|519.56|515.46|519.62|515.52|519.06|514.96|20
1636538420000|2021-11-10 10:00:20|519.57|515.47|519.54|515.44|519.66|515.56|519.54|515.44|17
1636538430000|2021-11-10 10:00:30|519.5|515.4|519.16|515.06|519.52|515.42|519.06|514.96|23
1636538440000|2021-11-10 10:00:40|519.14|515.04|519.15|515.05|519.36|515.26|519.1|515|16
1636538450000|2021-11-10 10:00:50|519.17|515.07|519.27|515.17|519.27|515.17|519.15|515.05|9
1636538460000|2021-11-10 10:01:00|519.35|515.25|519.43|515.33|519.43|515.33|519.35|515.25|17
1636538470000|2021-11-10 10:01:10|519.44|515.34|519.55|515.45|519.57|515.47|519.41|515.31|14
1636538480000|2021-11-10 10:01:20|519.53|515.43|519.4|515.3|519.53|515.43|519.37|515.27|13
1636538490000|2021-11-10 10:01:30|519.38|515.28|519.36|515.26|519.38|515.28|519.33|515.23|9
1636538500000|2021-11-10 10:01:40|519.34|515.24|519.32|515.22|519.37|515.27|519.29|515.19|15
1636538510000|2021-11-10 10:01:50|519.34|515.24|519.31|515.21|519.45|515.35|519.3|515.2|17
1636538520000|2021-11-10 10:02:00|519.33|515.23|519.37|515.27|519.39|515.29|519.3|515.2|13
1636538530000|2021-11-10 10:02:10|519.36|515.26|519.46|515.36|519.47|515.37|519.31|515.21|14
1636538540000|2021-11-10 10:02:20|519.45|515.35|519.45|515.35|519.5|515.4|519.41|515.31|14
1636538550000|2021-11-10 10:02:30|519.4|515.3|519.39|515.29|519.45|515.35|519.36|515.26|15
1636538560000|2021-11-10 10:02:40|519.38|515.28|519.37|515.27|519.4|515.3|519.37|515.27|4
1636538570000|2021-11-10 10:02:50|519.38|515.28|519.4|515.3|519.4|515.3|519.3|515.2|12
1636538580000|2021-11-10 10:03:00|519.37|515.27|519.51|515.41|519.55|515.45|519.37|515.27|14
1636538590000|2021-11-10 10:03:10|519.53|515.43|519.48|515.38|519.53|515.43|519.46|515.36|9
1636538600000|2021-11-10 10:03:20|519.49|515.39|519.62|515.52|519.62|515.52|519.48|515.38|8
1636538610000|2021-11-10 10:03:30|519.61|515.51|519.54|515.44|519.61|515.51|519.51|515.41|17
1636538620000|2021-11-10 10:03:40|519.63|515.53|519.54|515.44|519.63|515.53|519.49|515.39|11
1636538630000|2021-11-10 10:03:50|519.49|515.39|519.52|515.42|519.54|515.44|519.47|515.37|17
1636538640000|2021-11-10 10:04:00|519.51|515.41|519.69|515.59|519.69|515.59|519.49|515.39|22
1636538650000|2021-11-10 10:04:10|519.68|515.58|519.66|515.56|519.7|515.6|519.64|515.54|10
1636538660000|2021-11-10 10:04:20|519.69|515.59|519.85|515.75|519.85|515.75|519.65|515.55|17
1636538670000|2021-11-10 10:04:30|519.88|515.78|520.61|516.51|520.61|516.51|519.88|515.78|29
1636538680000|2021-11-10 10:04:40|520.6|516.5|520.59|516.49|520.66|516.56|520.57|516.47|14
1636538690000|2021-11-10 10:04:50|520.67|516.57|520.95|516.85|520.95|516.85|520.59|516.49|12
1636538700000|2021-11-10 10:05:00|521|516.9|520.75|516.65|521.02|516.92|520.72|516.62|23
1636538710000|2021-11-10 10:05:10|520.74|516.64|520.9|516.8|520.9|516.8|520.69|516.59|20
1636538720000|2021-11-10 10:05:20|520.79|516.69|520.85|516.75|520.9|516.8|520.77|516.67|14
1636538730000|2021-11-10 10:05:30|520.8|516.7|520.54|516.44|520.95|516.85|520.52|516.42|20
1636538740000|2021-11-10 10:05:40|520.53|516.43|520.55|516.45|520.58|516.48|520.43|516.33|24
1636538750000|2021-11-10 10:05:50|520.52|516.42|520.65|516.55|520.65|516.55|520.52|516.42|10
1636538760000|2021-11-10 10:06:00|520.67|516.57|520.8|516.7|520.86|516.76|520.66|516.56|25
1636538770000|2021-11-10 10:06:10|520.86|516.76|520.84|516.74|520.86|516.76|520.84|516.74|7
1636538780000|2021-11-10 10:06:20|520.83|516.73|520.93|516.83|521.03|516.93|520.83|516.73|15
1636538790000|2021-11-10 10:06:30|520.9|516.8|521.04|516.94|521.58|517.48|520.9|516.8|27
1636538800000|2021-11-10 10:06:40|521.05|516.95|521.06|516.96|521.11|517.01|520.89|516.79|16
1636538810000|2021-11-10 10:06:50|521.05|516.95|521.15|517.05|521.15|517.05|521.05|516.95|16
1636538820000|2021-11-10 10:07:00|521.16|517.06|521.26|517.16|521.27|517.17|521.16|517.06|14
1636538830000|2021-11-10 10:07:10|521.28|517.18|521.39|517.29|521.4|517.3|521.28|517.18|16
1636538840000|2021-11-10 10:07:20|521.41|517.31|521.49|517.39|521.49|517.39|521.32|517.22|12
1636538850000|2021-11-10 10:07:30|521.64|517.54|521.64|517.54|521.65|517.55|521.44|517.34|25
1636538860000|2021-11-10 10:07:40|521.57|517.47|521.43|517.33|521.62|517.52|521.43|517.33|15
1636538870000|2021-11-10 10:07:50|521.41|517.31|521.33|517.23|521.41|517.31|521.18|517.08|26
1636538880000|2021-11-10 10:08:00|521.32|517.22|521.31|517.21|521.32|517.22|521.24|517.14|10
1636538890000|2021-11-10 10:08:10|521.32|517.22|521.18|517.08|521.34|517.24|521.17|517.07|11
1636538900000|2021-11-10 10:08:20|521.17|517.07|521.07|516.97|521.17|517.07|521.04|516.94|9
1636538910000|2021-11-10 10:08:30|521.11|517.01|521.02|516.92|521.11|517.01|520.98|516.88|15
1636538920000|2021-11-10 10:08:40|521|516.9|520.55|516.45|521|516.9|520.55|516.45|16
1636538930000|2021-11-10 10:08:50|520.58|516.48|520.54|516.44|520.58|516.48|520.4|516.3|20
1636538940000|2021-11-10 10:09:00|520.6|516.5|520.66|516.56|520.66|516.56|520.58|516.48|10
1636538950000|2021-11-10 10:09:10|520.6|516.5|520.74|516.64|520.78|516.68|520.58|516.48|15
1636538960000|2021-11-10 10:09:20|520.87|516.77|520.9|516.8|521.11|517.01|520.76|516.66|24
1636538970000|2021-11-10 10:09:30|520.92|516.82|521|516.9|521|516.9|520.83|516.73|23
1636538980000|2021-11-10 10:09:40|521.05|516.95|521.09|516.99|521.11|517.01|521.03|516.93|8
1636538990000|2021-11-10 10:09:50|521.11|517.01|521.08|516.98|521.14|517.04|521.08|516.98|9
1636539000000|2021-11-10 10:10:00|521.11|517.01|521.19|517.09|521.2|517.1|521.11|517.01|6
1636539010000|2021-11-10 10:10:10|521.2|517.1|521.41|517.31|521.41|517.31|521.2|517.1|12
1636539020000|2021-11-10 10:10:20|521.39|517.29|521.39|517.29|521.47|517.37|521.29|517.19|20
1636539030000|2021-11-10 10:10:30|521.34|517.24|521.41|517.31|521.47|517.37|521.29|517.19|22
1636539040000|2021-11-10 10:10:40|521.34|517.24|521.08|516.98|521.34|517.24|521.08|516.98|16
1636539050000|2021-11-10 10:10:50|521.11|517.01|521.13|517.03|521.2|517.1|521.11|517.01|14
1636539060000|2021-11-10 10:11:00|521.12|517.02|521.11|517.01|521.12|517.02|521.11|517.01|2
1636539070000|2021-11-10 10:11:10|521.12|517.02|521.11|517.01|521.12|517.02|521.09|516.99|5
1636539080000|2021-11-10 10:11:20|521.12|517.02|520.98|516.88|521.12|517.02|520.94|516.84|10
1636539090000|2021-11-10 10:11:30|520.94|516.84|520.76|516.66|520.94|516.84|520.74|516.64|17
1636539100000|2021-11-10 10:11:40|520.74|516.64|520.77|516.67|520.82|516.72|520.74|516.64|18
1636539110000|2021-11-10 10:11:50|520.78|516.68|520.66|516.56|520.78|516.68|520.66|516.56|8
1636539120000|2021-11-10 10:12:00|520.65|516.55|520.66|516.56|520.66|516.56|520.62|516.52|9
1636539130000|2021-11-10 10:12:10|520.65|516.55|521.04|516.94|521.07|516.97|520.65|516.55|25
1636539140000|2021-11-10 10:12:20|521|516.9|521.22|517.12|521.23|517.13|521|516.9|22
1636539150000|2021-11-10 10:12:30|521.25|517.15|521.17|517.07|521.25|517.15|521.17|517.07|10
1636539160000|2021-11-10 10:12:40|521.25|517.15|521.25|517.15|521.34|517.24|521.17|517.07|16
1636539170000|2021-11-10 10:12:50|521.34|517.24|521.39|517.29|521.39|517.29|521.25|517.15|9
1636539180000|2021-11-10 10:13:00|521.38|517.28|521.57|517.47|521.63|517.53|521.38|517.28|19
1636539190000|2021-11-10 10:13:10|521.63|517.53|521.69|517.59|521.74|517.64|521.62|517.52|9
1636539200000|2021-11-10 10:13:20|521.7|517.6|522.13|518.03|522.16|518.06|521.7|517.6|20
1636539210000|2021-11-10 10:13:30|522.16|518.06|522.18|518.08|522.2|518.1|522.11|518.01|22
1636539220000|2021-11-10 10:13:40|522.17|518.07|521.85|517.75|522.18|518.08|521.84|517.74|16
1636539230000|2021-11-10 10:13:50|521.84|517.74|522.14|518.04|522.16|518.06|521.84|517.74|16
1636539240000|2021-11-10 10:14:00|522.13|518.03|522.36|518.26|522.37|518.27|522.13|518.03|19
1636539250000|2021-11-10 10:14:10|522.37|518.27|522.45|518.35|522.45|518.35|522.32|518.22|12
1636539260000|2021-11-10 10:14:20|522.5|518.4|522.7|518.6|522.71|518.61|522.36|518.26|17
1636539270000|2021-11-10 10:14:30|522.67|518.57|522.57|518.47|522.7|518.6|522.57|518.47|8
1636539280000|2021-11-10 10:14:40|522.63|518.53|522.72|518.62|522.72|518.62|522.59|518.49|21
1636539290000|2021-11-10 10:14:50|522.71|518.61|522.71|518.61|522.71|518.61|522.5|518.4|25
1636539300000|2021-11-10 10:15:00|522.61|518.51|522.04|517.94|522.61|518.51|521.99|517.89|30
1636539310000|2021-11-10 10:15:10|522.03|517.93|521.31|517.21|522.03|517.93|521.11|517.01|31
1636539320000|2021-11-10 10:15:20|521.27|517.17|521.66|517.56|521.71|517.61|521.27|517.17|23
1636539330000|2021-11-10 10:15:30|521.62|517.52|522.08|517.98|522.12|518.02|521.6|517.5|28
1636539340000|2021-11-10 10:15:40|522.12|518.02|522.23|518.13|522.23|518.13|521.93|517.83|18
1636539350000|2021-11-10 10:15:50|522.27|518.17|522.54|518.44|522.57|518.47|522.27|518.17|29
1636539360000|2021-11-10 10:16:00|522.57|518.47|522.5|518.4|522.57|518.47|522.4|518.3|18
1636539370000|2021-11-10 10:16:10|522.44|518.34|522.54|518.44|522.55|518.45|522.39|518.29|14
1636539380000|2021-11-10 10:16:20|522.51|518.41|522.43|518.33|522.54|518.44|522.43|518.33|18
1636539390000|2021-11-10 10:16:30|522.46|518.36|522.27|518.17|522.49|518.39|522.27|518.17|16
1636539400000|2021-11-10 10:16:40|522.26|518.16|522.3|518.2|522.33|518.23|522.26|518.16|8
1636539410000|2021-11-10 10:16:50|522.34|518.24|522.38|518.28|522.39|518.29|522.28|518.18|11
1636539420000|2021-11-10 10:17:00|522.34|518.24|522.34|518.24|522.34|518.24|522.3|518.2|7
1636539430000|2021-11-10 10:17:10|522.37|518.27|522.56|518.46|522.57|518.47|522.33|518.23|26
1636539440000|2021-11-10 10:17:20|522.7|518.6|523.02|518.92|523.05|518.95|522.68|518.58|22
1636539450000|2021-11-10 10:17:30|523.05|518.95|523.11|519.01|523.2|519.1|523.04|518.94|16
1636539460000|2021-11-10 10:17:40|523.12|519.02|522.8|518.7|523.13|519.03|522.33|518.23|36
1636539470000|2021-11-10 10:17:50|522.7|518.6|523.21|519.11|523.39|519.29|522.68|518.58|29
1636539480000|2021-11-10 10:18:00|523.23|519.13|522.9|518.8|523.29|519.19|522.88|518.78|32
1636539490000|2021-11-10 10:18:10|522.88|518.78|522.17|518.07|522.9|518.8|522.12|518.02|28
1636539500000|2021-11-10 10:18:20|522.19|518.09|522.39|518.29|522.8|518.7|522.19|518.09|33
1636539510000|2021-11-10 10:18:30|522.38|518.28|522.48|518.38|522.59|518.49|522.37|518.27|23
1636539520000|2021-11-10 10:18:40|522.49|518.39|522.59|518.49|522.62|518.52|522.46|518.36|24
1636539530000|2021-11-10 10:18:50|522.65|518.55|522.76|518.66|522.76|518.66|522.65|518.55|15
1636539540000|2021-11-10 10:19:00|522.75|518.65|523.04|518.94|523.17|519.07|522.75|518.65|28
1636539550000|2021-11-10 10:19:10|523.02|518.92|523.02|518.92|523.05|518.95|522.97|518.87|15
1636539560000|2021-11-10 10:19:20|523.03|518.93|523.28|519.18|523.33|519.23|523.03|518.93|14
1636539570000|2021-11-10 10:19:30|523.25|519.15|523.28|519.18|523.29|519.19|523.22|519.12|17
1636539580000|2021-11-10 10:19:40|523.29|519.19|523.51|519.41|523.6|519.5|523.25|519.15|20
1636539590000|2021-11-10 10:19:50|523.52|519.42|523.41|519.31|523.52|519.42|523.16|519.06|28
1636539600000|2021-11-10 10:20:00|523.38|519.28|523.15|519.05|523.52|519.42|523.15|519.05|14
1636539610000|2021-11-10 10:20:10|523.17|519.07|522.94|518.84|523.19|519.09|522.94|518.84|6
1636539620000|2021-11-10 10:20:20|522.92|518.82|522.68|518.58|522.94|518.84|522.52|518.42|27
1636539630000|2021-11-10 10:20:30|522.65|518.55|523.11|519.01|523.13|519.03|522.65|518.55|31
1636539640000|2021-11-10 10:20:40|523.08|518.98|523.41|519.31|523.43|519.33|523.08|518.98|20
1636539650000|2021-11-10 10:20:50|523.49|519.39|523.45|519.35|523.51|519.41|523.4|519.3|22
1636539660000|2021-11-10 10:21:00|523.41|519.31|523.48|519.38|523.5|519.4|523.41|519.31|17
1636539670000|2021-11-10 10:21:10|523.45|519.35|523.4|519.3|523.54|519.44|523.4|519.3|18
1636539680000|2021-11-10 10:21:20|523.39|519.29|523.52|519.42|523.52|519.42|523.37|519.27|21
1636539690000|2021-11-10 10:21:30|523.57|519.47|523.58|519.48|523.58|519.48|523.43|519.33|15
1636539700000|2021-11-10 10:21:40|523.43|519.33|523.65|519.55|523.71|519.61|523.43|519.33|6
1636539710000|2021-11-10 10:21:50|523.69|519.59|523.91|519.81|523.92|519.82|523.65|519.55|10
1636539720000|2021-11-10 10:22:00|523.85|519.75|524.09|519.99|524.09|519.99|523.77|519.67|9
1636539730000|2021-11-10 10:22:10|524.05|519.95|524.1|520|524.13|520.03|524.04|519.94|14
1636539740000|2021-11-10 10:22:20|524.08|519.98|524.19|520.09|524.25|520.15|524.06|519.96|17
1636539750000|2021-11-10 10:22:30|524.18|520.08|524.18|520.08|524.26|520.16|524.14|520.04|18
1636539760000|2021-11-10 10:22:40|524.17|520.07|524.17|520.07|524.2|520.1|524.16|520.06|10
1636539770000|2021-11-10 10:22:50|524.24|520.14|524.34|520.24|524.34|520.24|524.21|520.11|18
1636539780000|2021-11-10 10:23:00|524.35|520.25|524.99|520.89|524.99|520.89|524.33|520.23|14
1636539790000|2021-11-10 10:23:10|525.06|520.96|524.41|520.31|525.06|520.96|524.41|520.31|32
1636539800000|2021-11-10 10:23:20|524.4|520.3|524.44|520.34|524.47|520.37|524.37|520.27|14
1636539810000|2021-11-10 10:23:30|524.49|520.39|524.6|520.5|524.61|520.51|524.49|520.39|14
1636539820000|2021-11-10 10:23:40|524.59|520.49|524.7|520.6|524.71|520.61|524.59|520.49|15
1636539830000|2021-11-10 10:23:50|524.73|520.63|524.82|520.72|524.87|520.77|524.73|520.63|16
1636539840000|2021-11-10 10:24:00|524.84|520.74|524.9|520.8|524.9|520.8|524.81|520.71|14
1636539850000|2021-11-10 10:24:10|524.89|520.79|524.98|520.88|525|520.9|524.86|520.76|23
1636539860000|2021-11-10 10:24:20|524.97|520.87|525.29|521.19|525.29|521.19|524.97|520.87|21
1636539870000|2021-11-10 10:24:30|525.24|521.14|525.44|521.34|525.46|521.36|525.16|521.06|26
1636539880000|2021-11-10 10:24:40|525.5|521.4|525.44|521.34|525.97|521.87|525.44|521.34|24
1636539890000|2021-11-10 10:24:50|525.45|521.35|525.22|521.12|525.5|521.4|525.19|521.09|26
1636539900000|2021-11-10 10:25:00|525.2|521.1|525.13|521.03|525.22|521.12|525.12|521.02|15
1636539910000|2021-11-10 10:25:10|525.14|521.04|524.44|520.34|525.14|521.04|524.4|520.3|19
1636539920000|2021-11-10 10:25:20|524.37|520.27|524.31|520.21|524.37|520.27|524.23|520.13|28
1636539930000|2021-11-10 10:25:30|524.3|520.2|524.28|520.18|524.39|520.29|524.25|520.15|23
1636539940000|2021-11-10 10:25:40|524.25|520.15|523.86|519.76|524.25|520.15|523.76|519.66|30
1636539950000|2021-11-10 10:25:50|523.87|519.77|524.22|520.12|524.23|520.13|523.79|519.69|26
1636539960000|2021-11-10 10:26:00|524.23|520.13|524.22|520.12|524.31|520.21|524.2|520.1|16
1636539970000|2021-11-10 10:26:10|524.25|520.15|524.14|520.04|524.26|520.16|524.14|520.04|12
1636539980000|2021-11-10 10:26:20|524.13|520.03|524.1|520|524.16|520.06|524.09|519.99|11
1636539990000|2021-11-10 10:26:30|524.08|519.98|524.07|519.97|524.11|520.01|524.06|519.96|6
1636540000000|2021-11-10 10:26:40|524.08|519.98|524.33|520.23|524.33|520.23|524.04|519.94|18
1636540010000|2021-11-10 10:26:50|524.32|520.22|524.53|520.43|524.57|520.47|524.32|520.22|22
1636540020000|2021-11-10 10:27:00|524.56|520.46|524.55|520.45|524.56|520.46|524.48|520.38|17
1636540030000|2021-11-10 10:27:10|524.58|520.48|524.72|520.62|524.9|520.8|524.58|520.48|29
1636540040000|2021-11-10 10:27:20|524.71|520.61|524.74|520.64|524.74|520.64|524.7|520.6|6
1636540050000|2021-11-10 10:27:30|524.73|520.63|524.8|520.7|524.81|520.71|524.73|520.63|5
1636540060000|2021-11-10 10:27:40|524.81|520.71|524.85|520.75|524.85|520.75|524.81|520.71|10
1636540070000|2021-11-10 10:27:50|524.89|520.79|524.88|520.78|524.89|520.79|524.87|520.77|9
1636540080000|2021-11-10 10:28:00|524.87|520.77|524.92|520.82|524.92|520.82|524.83|520.73|15
1636540090000|2021-11-10 10:28:10|524.93|520.83|524.82|520.72|524.93|520.83|524.82|520.72|10
1636540100000|2021-11-10 10:28:20|524.84|520.74|524.6|520.5|524.84|520.74|524.6|520.5|12
1636540110000|2021-11-10 10:28:30|524.66|520.56|524.71|520.61|524.71|520.61|524.52|520.42|21
1636540120000|2021-11-10 10:28:40|524.68|520.58|524.61|520.51|524.71|520.61|524.58|520.48|20
1636540130000|2021-11-10 10:28:50|524.6|520.5|524.62|520.52|524.76|520.66|524.6|520.5|24
1636540140000|2021-11-10 10:29:00|524.6|520.5|524.62|520.52|524.69|520.59|524.59|520.49|19
1636540150000|2021-11-10 10:29:10|524.63|520.53|524.58|520.48|524.63|520.53|524.57|520.47|9
1636540160000|2021-11-10 10:29:20|524.57|520.47|524.94|520.84|524.94|520.84|524.19|520.09|25
1636540170000|2021-11-10 10:29:30|524.87|520.77|525.22|521.12|525.23|521.13|524.87|520.77|14
1636540180000|2021-11-10 10:29:40|525.23|521.13|524.63|520.53|525.23|521.13|524.62|520.52|26
1636540190000|2021-11-10 10:29:50|524.64|520.54|524.5|520.4|524.64|520.54|524.48|520.38|10
1636540200000|2021-11-10 10:30:00|524.49|520.39|525.22|521.12|525.22|521.12|524.47|520.37|23
1636540210000|2021-11-10 10:30:10|525.26|521.16|525.26|521.16|525.9|521.8|525.25|521.15|33
1636540220000|2021-11-10 10:30:20|525.24|521.14|525.29|521.19|525.29|521.19|525.18|521.08|11
1636540230000|2021-11-10 10:30:30|525.31|521.21|525.2|521.1|525.45|521.35|525.2|521.1|18
1636540240000|2021-11-10 10:30:40|525.22|521.12|525.1|521|525.22|521.12|524.96|520.86|19
1636540250000|2021-11-10 10:30:50|525.12|521.02|525.11|521.01|525.23|521.13|525.11|521.01|12
1636540260000|2021-11-10 10:31:00|525.12|521.02|525.4|521.3|525.43|521.33|525.11|521.01|23
1636540270000|2021-11-10 10:31:10|525.38|521.28|525.35|521.25|525.46|521.36|525.35|521.25|13
1636540280000|2021-11-10 10:31:20|525.36|521.26|525.36|521.26|525.37|521.27|525.34|521.24|6
1636540290000|2021-11-10 10:31:30|525.32|521.22|525.57|521.47|525.57|521.47|525.27|521.17|22
1636540300000|2021-11-10 10:31:40|525.55|521.45|525.73|521.63|525.74|521.64|525.49|521.39|21
1636540310000|2021-11-10 10:31:50|525.71|521.61|525.67|521.57|525.78|521.68|525.67|521.57|13
1636540320000|2021-11-10 10:32:00|525.71|521.61|525.73|521.63|525.8|521.7|525.7|521.6|9
1636540330000|2021-11-10 10:32:10|525.72|521.62|525.23|521.13|525.72|521.62|525.23|521.13|9
1636540340000|2021-11-10 10:32:20|525.22|521.12|524.94|520.84|525.25|521.15|524.79|520.69|27
1636540350000|2021-11-10 10:32:30|524.95|520.85|524.93|520.83|525.03|520.93|524.93|520.83|25
1636540360000|2021-11-10 10:32:40|524.95|520.85|524.88|520.78|525|520.9|524.88|520.78|18
1636540370000|2021-11-10 10:32:50|524.86|520.76|524.75|520.65|524.89|520.79|524.75|520.65|19
1636540380000|2021-11-10 10:33:00|524.77|520.67|524.96|520.86|525.06|520.96|524.75|520.65|24
1636540390000|2021-11-10 10:33:10|524.99|520.89|525.07|520.97|525.11|521.01|524.99|520.89|9
1636540400000|2021-11-10 10:33:20|525.13|521.03|525.1|521|525.16|521.06|524.98|520.88|15
1636540410000|2021-11-10 10:33:30|525.11|521.01|525.43|521.33|525.43|521.33|525.09|520.99|19
1636540420000|2021-11-10 10:33:40|525.44|521.34|525.2|521.1|525.6|521.5|525.19|521.09|27
1636540430000|2021-11-10 10:33:50|525.18|521.08|525.3|521.2|525.3|521.2|525.18|521.08|18
1636540440000|2021-11-10 10:34:00|525.28|521.18|525.33|521.23|525.38|521.28|525.28|521.18|17
1636540450000|2021-11-10 10:34:10|525.34|521.24|525.31|521.21|525.35|521.25|525.3|521.2|18
1636540460000|2021-11-10 10:34:20|525.33|521.23|525.39|521.29|525.42|521.32|525.27|521.17|17
1636540470000|2021-11-10 10:34:30|525.41|521.31|525.4|521.3|525.43|521.33|525.38|521.28|10
1636540480000|2021-11-10 10:34:40|525.39|521.29|525.4|521.3|525.4|521.3|525.39|521.29|2
1636540490000|2021-11-10 10:34:50|525.41|521.31|525.41|521.31|525.41|521.31|525.41|521.31|1
1636540500000|2021-11-10 10:35:00|525.4|521.3|525.07|520.97|525.4|521.3|525.07|520.97|15
1636540510000|2021-11-10 10:35:10|525.06|520.96|525.03|520.93|525.09|520.99|525|520.9|11
1636540520000|2021-11-10 10:35:20|525|520.9|524.98|520.88|525.06|520.96|524.94|520.84|11
1636540530000|2021-11-10 10:35:30|525.05|520.95|525.03|520.93|525.08|520.98|525.02|520.92|5
1636540540000|2021-11-10 10:35:40|525|520.9|524.48|520.38|525|520.9|524.46|520.36|20
1636540550000|2021-11-10 10:35:50|524.45|520.35|524.33|520.23|524.5|520.4|524.31|520.21|22
1636540560000|2021-11-10 10:36:00|524.28|520.18|524.32|520.22|524.35|520.25|523.97|519.87|26
1636540570000|2021-11-10 10:36:10|524.4|520.3|524.25|520.15|524.41|520.31|524.25|520.15|19
1636540580000|2021-11-10 10:36:20|524.19|520.09|524.02|519.92|524.19|520.09|523.81|519.71|29
1636540590000|2021-11-10 10:36:30|524.08|519.98|524.17|520.07|524.36|520.26|524.08|519.98|30
1636540600000|2021-11-10 10:36:40|524.19|520.09|523.88|519.78|524.19|520.09|523.87|519.77|18
1636540610000|2021-11-10 10:36:50|523.87|519.77|524.61|520.51|524.95|520.85|523.87|519.77|28
1636540620000|2021-11-10 10:37:00|524.54|520.44|524.77|520.67|525.02|520.92|524.53|520.43|33
1636540630000|2021-11-10 10:37:10|524.76|520.66|524.62|520.52|524.81|520.71|524.62|520.52|27
1636540640000|2021-11-10 10:37:20|524.52|520.42|524.74|520.64|524.74|520.64|524.52|520.42|22
1636540650000|2021-11-10 10:37:30|524.69|520.59|524.81|520.71|524.93|520.83|524.69|520.59|22
1636540660000|2021-11-10 10:37:40|524.8|520.7|525.02|520.92|525.08|520.98|524.8|520.7|23
1636540670000|2021-11-10 10:37:50|525.04|520.94|524.64|520.54|525.04|520.94|524.63|520.53|19
1636540680000|2021-11-10 10:38:00|524.59|520.49|524.55|520.45|524.59|520.49|524.43|520.33|19
1636540690000|2021-11-10 10:38:10|524.54|520.44|524.94|520.84|524.96|520.86|524.54|520.44|20
1636540700000|2021-11-10 10:38:20|524.98|520.88|525.7|521.6|525.7|521.6|524.97|520.87|22
1636540710000|2021-11-10 10:38:30|525.71|521.61|525.22|521.12|525.91|521.81|525.18|521.08|20
1636540720000|2021-11-10 10:38:40|525.23|521.13|525.62|521.52|525.85|521.75|525.23|521.13|25
1636540730000|2021-11-10 10:38:50|525.63|521.53|525.47|521.37|525.63|521.53|525.41|521.31|22
1636540740000|2021-11-10 10:39:00|525.43|521.33|525.56|521.46|525.72|521.62|525.41|521.31|24
1636540750000|2021-11-10 10:39:10|525.57|521.47|525.5|521.4|525.57|521.47|525.44|521.34|30
1636540760000|2021-11-10 10:39:20|525.48|521.38|526.06|521.96|526.45|522.35|525.48|521.38|36
1636540770000|2021-11-10 10:39:30|526.08|521.98|526.38|522.28|526.41|522.31|526.04|521.94|32
1636540780000|2021-11-10 10:39:40|526.37|522.27|526.65|522.55|526.65|522.55|526.36|522.26|28
1636540790000|2021-11-10 10:39:50|526.61|522.51|526.64|522.54|526.71|522.61|526.56|522.46|27
1636540800000|2021-11-10 10:40:00|526.67|522.57|526.85|522.75|526.9|522.8|526.58|522.48|23
1636540810000|2021-11-10 10:40:10|526.88|522.78|527.12|523.02|527.13|523.03|526.8|522.7|19
1636540820000|2021-11-10 10:40:20|527.13|523.03|527.12|523.02|527.34|523.24|527|522.9|23
1636540830000|2021-11-10 10:40:30|527.09|522.99|526.62|522.52|527.12|523.02|526.61|522.51|32
1636540840000|2021-11-10 10:40:40|526.67|522.57|526.63|522.53|526.68|522.58|526.51|522.41|32
1636540850000|2021-11-10 10:40:50|526.66|522.56|526.59|522.49|526.66|522.56|526.59|522.49|14
1636540860000|2021-11-10 10:41:00|526.63|522.53|526.69|522.59|526.8|522.7|526.6|522.5|24
1636540870000|2021-11-10 10:41:10|526.71|522.61|526.72|522.62|526.73|522.63|526.63|522.53|22
1636540880000|2021-11-10 10:41:20|526.71|522.61|526.61|522.51|526.73|522.63|526.61|522.51|13
1636540890000|2021-11-10 10:41:30|526.67|522.57|526.27|522.17|526.67|522.57|526.07|521.97|25
1636540900000|2021-11-10 10:41:40|526.25|522.15|526.23|522.13|526.34|522.24|526.21|522.11|13
1636540910000|2021-11-10 10:41:50|526.33|522.23|526.2|522.1|526.33|522.23|526.06|521.96|22
1636540920000|2021-11-10 10:42:00|526.21|522.11|526.3|522.2|526.4|522.3|526.21|522.11|25
1636540930000|2021-11-10 10:42:10|526.32|522.22|526.25|522.15|526.37|522.27|526.14|522.04|32
1636540940000|2021-11-10 10:42:20|526.21|522.11|526.32|522.22|526.33|522.23|526.21|522.11|20
1636540950000|2021-11-10 10:42:30|526.31|522.21|526.16|522.06|526.31|522.21|526.15|522.05|18
1636540960000|2021-11-10 10:42:40|526.19|522.09|526.38|522.28|526.45|522.35|526.15|522.05|22
1636540970000|2021-11-10 10:42:50|526.36|522.26|526.38|522.28|526.38|522.28|526.35|522.25|11
1636540980000|2021-11-10 10:43:00|526.39|522.29|526.42|522.32|526.42|522.32|526.33|522.23|13
1636540990000|2021-11-10 10:43:10|526.41|522.31|526.47|522.37|526.48|522.38|526.39|522.29|10
1636541000000|2021-11-10 10:43:20|526.53|522.43|526.43|522.33|526.65|522.55|526.43|522.33|19
1636541010000|2021-11-10 10:43:30|526.42|522.32|526.45|522.35|526.45|522.35|526.39|522.29|19
1636541020000|2021-11-10 10:43:40|526.48|522.38|526.61|522.51|526.63|522.53|526.45|522.35|24
1636541030000|2021-11-10 10:43:50|526.59|522.49|526.16|522.06|526.59|522.49|526.16|522.06|24
1636541040000|2021-11-10 10:44:00|526.14|522.04|526.25|522.15|526.3|522.2|526.12|522.02|10
1636541050000|2021-11-10 10:44:10|526.24|522.14|526.28|522.18|526.3|522.2|526.23|522.13|9
1636541060000|2021-11-10 10:44:20|526.3|522.2|526.87|522.77|526.91|522.81|526.23|522.13|21
1636541070000|2021-11-10 10:44:30|526.85|522.75|526.18|522.08|526.85|522.75|526.17|522.07|26
1636541080000|2021-11-10 10:44:40|526.19|522.09|526.1|522|526.19|522.09|526.1|522|14
1636541090000|2021-11-10 10:44:50|526.16|522.06|526.1|522|526.16|522.06|526.1|522|4
1636541100000|2021-11-10 10:45:00|526.06|521.96|525.97|521.87|526.07|521.97|525.93|521.83|9
1636541110000|2021-11-10 10:45:10|525.95|521.85|525.77|521.67|525.98|521.88|525.77|521.67|16
1636541120000|2021-11-10 10:45:20|525.78|521.68|525.87|521.77|525.87|521.77|525.78|521.68|7
1636541130000|2021-11-10 10:45:30|525.84|521.74|525.76|521.66|525.84|521.74|525.76|521.66|5
1636541140000|2021-11-10 10:45:40|525.71|521.61|525.64|521.54|525.71|521.61|525.6|521.5|22
1636541150000|2021-11-10 10:45:50|525.62|521.52|525.38|521.28|525.67|521.57|525.38|521.28|12
1636541160000|2021-11-10 10:46:00|525.39|521.29|525.36|521.26|525.41|521.31|525.35|521.25|13
1636541170000|2021-11-10 10:46:10|525.35|521.25|525.57|521.47|525.57|521.47|525.29|521.19|12
1636541180000|2021-11-10 10:46:20|525.58|521.48|525.93|521.83|525.94|521.84|525.58|521.48|20
1636541190000|2021-11-10 10:46:30|525.94|521.84|526.32|522.22|526.32|522.22|525.93|521.83|16
1636541200000|2021-11-10 10:46:40|526.33|522.23|526.32|522.22|526.4|522.3|526.28|522.18|22
1636541210000|2021-11-10 10:46:50|526.31|522.21|526.39|522.29|526.4|522.3|526.28|522.18|19
1636541220000|2021-11-10 10:47:00|526.38|522.28|526.52|522.42|526.52|522.42|526.36|522.26|27
1636541230000|2021-11-10 10:47:10|526.53|522.43|526.57|522.47|526.59|522.49|526.51|522.41|19
1636541240000|2021-11-10 10:47:20|526.66|522.56|526.88|522.78|526.94|522.84|526.66|522.56|28
1636541250000|2021-11-10 10:47:30|526.87|522.77|526.98|522.88|526.98|522.88|526.85|522.75|15
1636541260000|2021-11-10 10:47:40|527|522.9|527.14|523.04|527.14|523.04|526.96|522.86|20
1636541270000|2021-11-10 10:47:50|527.12|523.02|526.19|522.09|527.12|523.02|526.19|522.09|30
1636541280000|2021-11-10 10:48:00|526.2|522.1|526.06|521.96|526.2|522.1|526.06|521.96|12
1636541290000|2021-11-10 10:48:10|526.01|521.91|525.99|521.89|526.01|521.91|525.77|521.67|27
1636541300000|2021-11-10 10:48:20|526.02|521.92|526.02|521.92|526.04|521.94|526|521.9|17
1636541310000|2021-11-10 10:48:30|526.01|521.91|525.86|521.76|526.01|521.91|525.86|521.76|10
1636541320000|2021-11-10 10:48:40|525.85|521.75|526|521.9|526.02|521.92|525.75|521.65|23
1636541330000|2021-11-10 10:48:50|525.96|521.86|525.85|521.75|526.02|521.92|525.85|521.75|14
1636541340000|2021-11-10 10:49:00|525.88|521.78|525.87|521.77|525.88|521.78|525.85|521.75|15
1636541350000|2021-11-10 10:49:10|525.85|521.75|525.78|521.68|525.86|521.76|525.76|521.66|12
1636541360000|2021-11-10 10:49:20|525.77|521.67|526.37|522.27|526.37|522.27|525.76|521.66|31
1636541370000|2021-11-10 10:49:30|526.38|522.28|526.84|522.74|526.84|522.74|526.38|522.28|26
1636541380000|2021-11-10 10:49:40|526.85|522.75|526.77|522.67|526.98|522.88|526.73|522.63|21
1636541390000|2021-11-10 10:49:50|526.75|522.65|526.77|522.67|526.78|522.68|526.69|522.59|20
1636541400000|2021-11-10 10:50:00|526.75|522.65|526.76|522.66|526.77|522.67|526.7|522.6|15
1636541410000|2021-11-10 10:50:10|526.77|522.67|526.39|522.29|526.77|522.67|526.36|522.26|19
1636541420000|2021-11-10 10:50:20|526.4|522.3|526.16|522.06|526.4|522.3|526.12|522.02|19
1636541430000|2021-11-10 10:50:30|526.15|522.05|526.03|521.93|526.22|522.12|526.03|521.93|15
1636541440000|2021-11-10 10:50:40|526.02|521.92|525.7|521.6|526.02|521.92|525.69|521.59|17
1636541450000|2021-11-10 10:50:50|525.67|521.57|525.5|521.4|525.67|521.57|525.5|521.4|16
1636541460000|2021-11-10 10:51:00|525.49|521.39|525.45|521.35|525.51|521.41|525.45|521.35|12
1636541470000|2021-11-10 10:51:10|525.39|521.29|525.65|521.55|525.65|521.55|525.38|521.28|15
1636541480000|2021-11-10 10:51:20|525.64|521.54|525.74|521.64|525.75|521.65|525.63|521.53|12
1636541490000|2021-11-10 10:51:30|525.71|521.61|525.69|521.59|525.71|521.61|525.69|521.59|3
1636541500000|2021-11-10 10:51:40|525.7|521.6|525.61|521.51|525.75|521.65|525.6|521.5|20
1636541510000|2021-11-10 10:51:50|525.6|521.5|525.52|521.42|525.6|521.5|525.52|521.42|10
1636541520000|2021-11-10 10:52:00|525.53|521.43|525.47|521.37|525.58|521.48|525.47|521.37|10
1636541530000|2021-11-10 10:52:10|525.48|521.38|525.83|521.73|525.83|521.73|525.47|521.37|26
1636541540000|2021-11-10 10:52:20|525.82|521.72|525.92|521.82|526.01|521.91|525.82|521.72|21
1636541550000|2021-11-10 10:52:30|525.89|521.79|525.61|521.51|525.91|521.81|525.49|521.39|18
1636541560000|2021-11-10 10:52:40|525.64|521.54|525.79|521.69|525.79|521.69|525.64|521.54|19
1636541570000|2021-11-10 10:52:50|525.77|521.67|525.77|521.67|525.79|521.69|525.77|521.67|7
1636541580000|2021-11-10 10:53:00|525.78|521.68|525.79|521.69|525.79|521.69|525.75|521.65|11
1636541590000|2021-11-10 10:53:10|525.78|521.68|525.75|521.65|525.78|521.68|525.75|521.65|6
1636541600000|2021-11-10 10:53:20|525.76|521.66|525.76|521.66|525.76|521.66|525.75|521.65|3
1636541610000|2021-11-10 10:53:30|525.75|521.65|525.72|521.62|525.75|521.65|525.72|521.62|3
1636541620000|2021-11-10 10:53:40|525.74|521.64|525.73|521.63|525.76|521.66|525.71|521.61|12
1636541630000|2021-11-10 10:53:50|525.71|521.61|525.53|521.43|525.71|521.61|525.53|521.43|10
1636541640000|2021-11-10 10:54:00|525.51|521.41|525.32|521.22|525.51|521.41|525.3|521.2|18
1636541650000|2021-11-10 10:54:10|525.27|521.17|524.96|520.86|525.32|521.22|524.96|520.86|23
1636541660000|2021-11-10 10:54:20|524.94|520.84|524.57|520.47|524.96|520.86|524.57|520.47|26
1636541670000|2021-11-10 10:54:30|524.58|520.48|524.29|520.19|524.59|520.49|524.29|520.19|20
1636541680000|2021-11-10 10:54:40|524.27|520.17|524.27|520.17|524.29|520.19|524.24|520.14|10
1636541690000|2021-11-10 10:54:50|524.28|520.18|524.24|520.14|524.28|520.18|524.17|520.07|18
1636541700000|2021-11-10 10:55:00|524.22|520.12|524.24|520.14|524.25|520.15|524.21|520.11|10
1636541710000|2021-11-10 10:55:10|524.26|520.16|524.24|520.14|524.27|520.17|524.21|520.11|11
1636541720000|2021-11-10 10:55:20|524.23|520.13|524.31|520.21|524.33|520.23|524.23|520.13|16
1636541730000|2021-11-10 10:55:30|524.33|520.23|524.37|520.27|524.4|520.3|524.32|520.22|11
1636541740000|2021-11-10 10:55:40|524.38|520.28|524.41|520.31|524.47|520.37|524.36|520.26|18
1636541750000|2021-11-10 10:55:50|524.4|520.3|524.39|520.29|524.4|520.3|524.27|520.17|22
1636541760000|2021-11-10 10:56:00|524.38|520.28|524.41|520.31|524.46|520.36|524.38|520.28|19
1636541770000|2021-11-10 10:56:10|524.3|520.2|524.41|520.31|524.42|520.32|524.3|520.2|18
1636541780000|2021-11-10 10:56:20|524.42|520.32|524.43|520.33|524.48|520.38|524.39|520.29|4
1636541790000|2021-11-10 10:56:30|524.48|520.38|524.44|520.34|524.49|520.39|524.4|520.3|7
1636541800000|2021-11-10 10:56:40|524.48|520.38|524.65|520.55|524.66|520.56|524.48|520.38|16
1636541810000|2021-11-10 10:56:50|524.68|520.58|524.88|520.78|524.96|520.86|524.63|520.53|22
1636541820000|2021-11-10 10:57:00|524.89|520.79|524.82|520.72|524.91|520.81|524.82|520.72|16
1636541830000|2021-11-10 10:57:10|524.83|520.73|524.76|520.66|524.83|520.73|524.76|520.66|14
1636541840000|2021-11-10 10:57:20|524.77|520.67|524.82|520.72|524.83|520.73|524.77|520.67|6
1636541850000|2021-11-10 10:57:30|524.8|520.7|524.77|520.67|524.81|520.71|524.77|520.67|10
1636541860000|2021-11-10 10:57:40|524.76|520.66|524.75|520.65|524.77|520.67|524.75|520.65|8
1636541870000|2021-11-10 10:57:50|524.71|520.61|524.69|520.59|524.72|520.62|524.66|520.56|17
1636541880000|2021-11-10 10:58:00|524.68|520.58|524.58|520.48|524.69|520.59|524.55|520.45|21
1636541890000|2021-11-10 10:58:10|524.57|520.47|524.55|520.45|524.58|520.48|524.54|520.44|9
1636541900000|2021-11-10 10:58:20|524.54|520.44|524.54|520.44|524.55|520.45|524.54|520.44|3
1636541910000|2021-11-10 10:58:30|524.53|520.43|524.4|520.3|524.69|520.59|524.4|520.3|23
1636541920000|2021-11-10 10:58:40|524.42|520.32|524.35|520.25|524.42|520.32|524.23|520.13|25
1636541930000|2021-11-10 10:58:50|524.34|520.24|524.62|520.52|524.95|520.85|524.3|520.2|27
1636541940000|2021-11-10 10:59:00|524.6|520.5|524.61|520.51|524.62|520.52|524.51|520.41|13
1636541950000|2021-11-10 10:59:10|524.63|520.53|525.16|521.06|525.16|521.06|524.6|520.5|22
1636541960000|2021-11-10 10:59:20|525.2|521.1|525.38|521.28|526.04|521.94|525.2|521.1|37
1636541970000|2021-11-10 10:59:30|525.4|521.3|525.19|521.09|525.45|521.35|525.15|521.05|16
1636541980000|2021-11-10 10:59:40|525.18|521.08|525.49|521.39|525.49|521.39|525.18|521.08|18
1636541990000|2021-11-10 10:59:50|525.5|521.4|525.51|521.41|525.61|521.51|525.47|521.37|18
1636542000000|2021-11-10 11:00:00|525.48|521.38|525.09|520.99|525.48|521.38|524.96|520.86|27
1636542010000|2021-11-10 11:00:10|525.05|520.95|525.09|520.99|525.09|520.99|524.86|520.76|28
1636542020000|2021-11-10 11:00:20|525.11|521.01|525.11|521.01|525.23|521.13|525.09|520.99|20
1636542030000|2021-11-10 11:00:30|525.12|521.02|524.97|520.87|525.2|521.1|524.95|520.85|19
1636542040000|2021-11-10 11:00:40|524.98|520.88|524.86|520.76|524.99|520.89|524.86|520.76|21
1636542050000|2021-11-10 11:00:50|524.81|520.71|524.68|520.58|524.87|520.77|524.67|520.57|32
1636542060000|2021-11-10 11:01:00|524.67|520.57|524.84|520.74|524.9|520.8|524.67|520.57|27
1636542070000|2021-11-10 11:01:10|524.83|520.73|524.79|520.69|524.9|520.8|524.73|520.63|20
1636542080000|2021-11-10 11:01:20|524.82|520.72|524.8|520.7|524.92|520.82|524.8|520.7|16
1636542090000|2021-11-10 11:01:30|524.82|520.72|524.98|520.88|524.98|520.88|524.76|520.66|13
1636542100000|2021-11-10 11:01:40|524.99|520.89|525.01|520.91|525.18|521.08|524.97|520.87|24
1636542110000|2021-11-10 11:01:50|525.07|520.97|525.2|521.1|525.21|521.11|525.06|520.96|18
1636542120000|2021-11-10 11:02:00|525.23|521.13|525.27|521.17|525.3|521.2|525.2|521.1|11
1636542130000|2021-11-10 11:02:10|525.26|521.16|525.35|521.25|525.35|521.25|525.25|521.15|14
1636542140000|2021-11-10 11:02:20|525.36|521.26|524.38|520.28|525.36|521.26|524.15|520.05|26
1636542150000|2021-11-10 11:02:30|524.39|520.29|524.5|520.4|524.5|520.4|524.35|520.25|19
1636542160000|2021-11-10 11:02:40|524.49|520.39|524.33|520.23|524.49|520.39|524.32|520.22|18
1636542170000|2021-11-10 11:02:50|524.32|520.22|524.62|520.52|524.7|520.6|524.27|520.17|29
1636542180000|2021-11-10 11:03:00|524.61|520.51|524.67|520.57|524.69|520.59|524.56|520.46|20
1636542190000|2021-11-10 11:03:10|524.65|520.55|524.6|520.5|524.7|520.6|524.6|520.5|19
1636542200000|2021-11-10 11:03:20|524.56|520.46|524.44|520.34|524.56|520.46|524.33|520.23|20
1636542210000|2021-11-10 11:03:30|524.45|520.35|524.38|520.28|524.45|520.35|524.38|520.28|16
1636542230000|2021-11-10 11:03:50|524.42|520.32|524.57|520.47|524.58|520.48|524.38|520.28|21
1636542240000|2021-11-10 11:04:00|524.59|520.49|524.52|520.42|524.64|520.54|524.52|520.42|10
1636542250000|2021-11-10 11:04:10|524.5|520.4|524.44|520.34|524.5|520.4|524.41|520.31|12
1636542260000|2021-11-10 11:04:20|524.49|520.39|524.34|520.24|524.49|520.39|524.34|520.24|10
1636542270000|2021-11-10 11:04:30|524.32|520.22|524.23|520.13|524.34|520.24|524.2|520.1|16
1636542280000|2021-11-10 11:04:40|524.14|520.04|524.5|520.4|524.59|520.49|523.99|519.89|22
1636542290000|2021-11-10 11:04:50|524.49|520.39|524.45|520.35|524.5|520.4|524.44|520.34|15
1636542300000|2021-11-10 11:05:00|524.47|520.37|524.42|520.32|524.51|520.41|524.37|520.27|15
1636542310000|2021-11-10 11:05:10|524.46|520.36|524.37|520.27|524.46|520.36|524.34|520.24|16
1636542320000|2021-11-10 11:05:20|524.41|520.31|524.41|520.31|524.52|520.42|524.36|520.26|17
1636542330000|2021-11-10 11:05:30|524.42|520.32|524.32|520.22|524.43|520.33|524.32|520.22|21
1636542340000|2021-11-10 11:05:40|524.37|520.27|524.23|520.13|524.38|520.28|524.13|520.03|24
1636542350000|2021-11-10 11:05:50|524.21|520.11|524.34|520.24|524.34|520.24|524.07|519.97|26
1636542360000|2021-11-10 11:06:00|524.33|520.23|524.38|520.28|524.38|520.28|524.3|520.2|13
1636542370000|2021-11-10 11:06:10|524.41|520.31|524.88|520.78|524.89|520.79|524.41|520.31|30
1636542380000|2021-11-10 11:06:20|524.87|520.77|524.92|520.82|524.92|520.82|524.83|520.73|17
1636542390000|2021-11-10 11:06:30|524.93|520.83|525.2|521.1|525.2|521.1|524.93|520.83|14
1636542400000|2021-11-10 11:06:40|525.21|521.11|525.32|521.22|525.32|521.22|525.2|521.1|8
1636542410000|2021-11-10 11:06:50|525.33|521.23|525.36|521.26|525.39|521.29|525.24|521.14|22
1636542420000|2021-11-10 11:07:00|525.32|521.22|525.41|521.31|525.42|521.32|525.31|521.21|13
1636542430000|2021-11-10 11:07:10|525.4|521.3|525.39|521.29|525.4|521.3|525.32|521.22|11
1636542440000|2021-11-10 11:07:20|525.38|521.28|525.43|521.33|525.51|521.41|525.34|521.24|12
1636542450000|2021-11-10 11:07:30|525.41|521.31|525.38|521.28|525.52|521.42|525.38|521.28|14
1636542460000|2021-11-10 11:07:40|525.39|521.29|525.39|521.29|525.39|521.29|525.33|521.23|8
1636542470000|2021-11-10 11:07:50|525.4|521.3|525.45|521.35|525.46|521.36|525.4|521.3|11
1636542480000|2021-11-10 11:08:00|525.46|521.36|525.93|521.83|525.97|521.87|525.46|521.36|23
1636542490000|2021-11-10 11:08:10|525.97|521.87|525.72|521.62|525.97|521.87|525.62|521.52|22
1636542500000|2021-11-10 11:08:20|525.69|521.59|525.42|521.32|525.81|521.71|525.42|521.32|17
1636542510000|2021-11-10 11:08:30|525.44|521.34|525.2|521.1|525.49|521.39|525.2|521.1|18
1636542520000|2021-11-10 11:08:40|525.19|521.09|524.98|520.88|525.19|521.09|524.94|520.84|19
1636542530000|2021-11-10 11:08:50|525|520.9|525.21|521.11|525.27|521.17|524.85|520.75|22
1636542540000|2021-11-10 11:09:00|525.2|521.1|525.22|521.12|525.25|521.15|525.18|521.08|8
1636542550000|2021-11-10 11:09:10|525.2|521.1|525.28|521.18|525.31|521.21|525.2|521.1|7
1636542560000|2021-11-10 11:09:20|525.29|521.19|524.93|520.83|525.4|521.3|524.9|520.8|20
1636542570000|2021-11-10 11:09:30|524.79|520.69|524.44|520.34|524.79|520.69|524.27|520.17|27
1636542580000|2021-11-10 11:09:40|524.46|520.36|524.59|520.49|524.67|520.57|524.46|520.36|19
1636542590000|2021-11-10 11:09:50|524.58|520.48|524.58|520.48|524.59|520.49|524.26|520.16|27
1636542600000|2021-11-10 11:10:00|524.61|520.51|524.58|520.48|524.65|520.55|524.5|520.4|19
1636542610000|2021-11-10 11:10:10|524.59|520.49|524.71|520.61|524.71|520.61|524.47|520.37|19
1636542620000|2021-11-10 11:10:20|524.65|520.55|524.57|520.47|524.67|520.57|524.56|520.46|16
1636542630000|2021-11-10 11:10:30|524.56|520.46|524.29|520.19|524.56|520.46|524.29|520.19|21
1636542640000|2021-11-10 11:10:40|524.44|520.34|524.59|520.49|524.63|520.53|524.44|520.34|19
1636542650000|2021-11-10 11:10:50|524.54|520.44|524.43|520.33|524.55|520.45|524.43|520.33|17
1636542660000|2021-11-10 11:11:00|524.42|520.32|524.82|520.72|524.86|520.76|524.4|520.3|22
1636542670000|2021-11-10 11:11:10|524.8|520.7|525.08|520.98|525.13|521.03|524.8|520.7|21
1636542680000|2021-11-10 11:11:20|525.07|520.97|524.98|520.88|525.07|520.97|524.98|520.88|12
1636542690000|2021-11-10 11:11:30|524.97|520.87|524.95|520.85|524.97|520.87|524.93|520.83|13
1636542700000|2021-11-10 11:11:40|524.96|520.86|525.14|521.04|525.21|521.11|524.92|520.82|20
1636542710000|2021-11-10 11:11:50|525.15|521.05|525.19|521.09|525.19|521.09|525.14|521.04|8
1636542720000|2021-11-10 11:12:00|525.17|521.07|525.19|521.09|525.2|521.1|525.16|521.06|6
1636542730000|2021-11-10 11:12:10|525.18|521.08|525.8|521.7|525.8|521.7|525.18|521.08|18
1636542740000|2021-11-10 11:12:20|525.81|521.71|526.09|521.99|526.11|522.01|525.81|521.71|29
1636542750000|2021-11-10 11:12:30|526.08|521.98|526.07|521.97|526.13|522.03|525.84|521.74|30
1636542760000|2021-11-10 11:12:40|526.05|521.95|525.7|521.6|526.07|521.97|525.7|521.6|14
1636542770000|2021-11-10 11:12:50|525.75|521.65|525.81|521.71|525.84|521.74|525.73|521.63|19
1636542780000|2021-11-10 11:13:00|525.82|521.72|526.57|522.47|526.57|522.47|525.82|521.72|29
1636542790000|2021-11-10 11:13:10|526.64|522.54|526.44|522.34|526.65|522.55|526.38|522.28|30
1636542800000|2021-11-10 11:13:20|526.45|522.35|526.83|522.73|526.83|522.73|526.44|522.34|26
1636542810000|2021-11-10 11:13:30|526.82|522.72|526.81|522.71|526.84|522.74|526.73|522.63|8
1636542820000|2021-11-10 11:13:40|526.79|522.69|527.19|523.09|527.19|523.09|526.72|522.62|25
1636542830000|2021-11-10 11:13:50|527.2|523.1|527.18|523.08|527.23|523.13|527.13|523.03|19
1636542840000|2021-11-10 11:14:00|527.21|523.11|527.45|523.35|527.46|523.36|527.21|523.11|26
1636542850000|2021-11-10 11:14:10|527.4|523.3|527.45|523.35|527.47|523.37|527.4|523.3|12
1636542860000|2021-11-10 11:14:20|527.29|523.19|527.64|523.54|527.68|523.58|527.29|523.19|28
1636542870000|2021-11-10 11:14:30|527.55|523.45|527.62|523.52|527.62|523.52|527.37|523.27|28
1636542880000|2021-11-10 11:14:40|527.6|523.5|527.58|523.48|527.69|523.59|527.5|523.4|15
1636542890000|2021-11-10 11:14:50|527.63|523.53|528.05|523.95|528.05|523.95|527.63|523.53|27
1636542900000|2021-11-10 11:15:00|528|523.9|528.3|524.2|528.52|524.42|527.93|523.83|33
1636542910000|2021-11-10 11:15:10|528.17|524.07|528.1|524|528.35|524.25|528.1|524|33
1636542920000|2021-11-10 11:15:20|528.06|523.96|527.67|523.57|528.06|523.96|527.24|523.14|27
1636542930000|2021-11-10 11:15:30|527.61|523.51|528.08|523.98|528.16|524.06|527.56|523.46|31
1636542940000|2021-11-10 11:15:40|528.09|523.99|528.47|524.37|528.49|524.39|528.04|523.94|21
1636542950000|2021-11-10 11:15:50|528.45|524.35|528.53|524.43|528.75|524.65|528.41|524.31|22
1636542960000|2021-11-10 11:16:00|528.69|524.59|528.75|524.65|528.89|524.79|528.61|524.51|24
1636542970000|2021-11-10 11:16:10|528.92|524.82|529.23|525.13|529.32|525.22|528.87|524.77|31
1636542980000|2021-11-10 11:16:20|529.25|525.15|529.07|524.97|529.34|525.24|529.06|524.96|28
1636542990000|2021-11-10 11:16:30|529.08|524.98|529.25|525.15|529.25|525.15|529.08|524.98|18
1636543000000|2021-11-10 11:16:40|529.24|525.14|529.2|525.1|529.28|525.18|529.14|525.04|20
1636543010000|2021-11-10 11:16:50|529.27|525.17|529.27|525.17|529.31|525.21|529.25|525.15|9
1636543020000|2021-11-10 11:17:00|529.29|525.19|528.59|524.49|529.29|525.19|528.59|524.49|24
1636543030000|2021-11-10 11:17:10|528.63|524.53|528.34|524.24|528.75|524.65|527.92|523.82|32
1636543040000|2021-11-10 11:17:20|528.29|524.19|528.48|524.38|528.86|524.76|528.29|524.19|28
1636543050000|2021-11-10 11:17:30|528.47|524.37|528.75|524.65|529.11|525.01|528.39|524.29|32
1636543060000|2021-11-10 11:17:40|528.5|524.4|528.9|524.8|528.92|524.82|528.39|524.29|30
1636543070000|2021-11-10 11:17:50|528.88|524.78|528.68|524.58|528.88|524.78|528.52|524.42|26
1636543080000|2021-11-10 11:18:00|528.67|524.57|528.79|524.69|528.79|524.69|528.6|524.5|29
1636543090000|2021-11-10 11:18:10|528.84|524.74|529.1|525|529.1|525|528.81|524.71|25
1636543100000|2021-11-10 11:18:20|529.12|525.02|528.45|524.35|529.18|525.08|528.35|524.25|30
1636543110000|2021-11-10 11:18:30|528.54|524.44|528.37|524.27|528.73|524.63|528.35|524.25|28
1636543120000|2021-11-10 11:18:40|528.35|524.25|527.88|523.78|528.36|524.26|527.8|523.7|31
1636543130000|2021-11-10 11:18:50|527.82|523.72|527.72|523.62|527.89|523.79|527.71|523.61|25
1636543140000|2021-11-10 11:19:00|527.61|523.51|527.39|523.29|527.75|523.65|527.38|523.28|31
1636543150000|2021-11-10 11:19:10|527.34|523.24|527.15|523.05|527.38|523.28|527.09|522.99|26
1636543160000|2021-11-10 11:19:20|527.16|523.06|527.39|523.29|527.45|523.35|527.14|523.04|28
1636543170000|2021-11-10 11:19:30|527.4|523.3|527.19|523.09|527.51|523.41|527.19|523.09|31
1636543180000|2021-11-10 11:19:40|527.21|523.11|526.67|522.57|527.25|523.15|526.67|522.57|32
1636543190000|2021-11-10 11:19:50|526.68|522.58|526.29|522.19|526.68|522.58|526.29|522.19|24
1636543200000|2021-11-10 11:20:00|526.28|522.18|526.52|522.42|526.6|522.5|526.23|522.13|27
1636543210000|2021-11-10 11:20:10|526.55|522.45|527.2|523.1|527.2|523.1|526.55|522.45|27
1636543220000|2021-11-10 11:20:20|527.26|523.16|527.26|523.16|527.35|523.25|527.26|523.16|20
1636543230000|2021-11-10 11:20:30|527.25|523.15|526.79|522.69|527.25|523.15|526.78|522.68|19
1636543240000|2021-11-10 11:20:40|526.78|522.68|526.99|522.89|527.04|522.94|526.71|522.61|27
1636543250000|2021-11-10 11:20:50|526.85|522.75|526.61|522.51|526.85|522.75|526.6|522.5|20
1636543260000|2021-11-10 11:21:00|526.64|522.54|526.5|522.4|526.66|522.56|526.5|522.4|16
1636543270000|2021-11-10 11:21:10|526.41|522.31|526.31|522.21|526.49|522.39|526.27|522.17|16
1636543280000|2021-11-10 11:21:20|526.28|522.18|526.4|522.3|526.45|522.35|526.27|522.17|10
1636543290000|2021-11-10 11:21:30|526.41|522.31|526.52|522.42|526.52|522.42|526.41|522.31|9
1636543300000|2021-11-10 11:21:40|526.63|522.53|526.66|522.56|526.71|522.61|526.6|522.5|18
1636543310000|2021-11-10 11:21:50|526.67|522.57|526.65|522.55|526.69|522.59|526.63|522.53|10
1636543320000|2021-11-10 11:22:00|526.64|522.54|526.61|522.51|526.68|522.58|526.61|522.51|5
1636543330000|2021-11-10 11:22:10|526.63|522.53|526.61|522.51|526.7|522.6|526.59|522.49|17
1636543340000|2021-11-10 11:22:20|526.62|522.52|526.56|522.46|526.68|522.58|526.54|522.44|17
1636543350000|2021-11-10 11:22:30|526.52|522.42|526.16|522.06|526.52|522.42|526.16|522.06|19
1636543360000|2021-11-10 11:22:40|526.15|522.05|525.68|521.58|526.18|522.08|525.6|521.5|24
1636543370000|2021-11-10 11:22:50|525.67|521.57|525.72|521.62|525.75|521.65|525.43|521.33|27
1636543380000|2021-11-10 11:23:00|525.76|521.66|525.66|521.56|525.82|521.72|525.63|521.53|25
1636543390000|2021-11-10 11:23:10|525.71|521.61|525.94|521.84|525.96|521.86|525.7|521.6|22
1636543400000|2021-11-10 11:23:20|525.95|521.85|526.26|522.16|526.42|522.32|525.95|521.85|31
1636543410000|2021-11-10 11:23:30|526.31|522.21|525.98|521.88|526.37|522.27|525.94|521.84|29
1636543420000|2021-11-10 11:23:40|525.97|521.87|525.63|521.53|525.97|521.87|525.6|521.5|31
1636543430000|2021-11-10 11:23:50|525.64|521.54|525.22|521.12|525.64|521.54|525.22|521.12|24
1636543440000|2021-11-10 11:24:00|525.17|521.07|525.57|521.47|525.58|521.48|525.15|521.05|21
1636543450000|2021-11-10 11:24:10|525.49|521.39|525.68|521.58|525.81|521.71|525.46|521.36|28
1636543460000|2021-11-10 11:24:20|525.67|521.57|525.51|521.41|525.67|521.57|525.44|521.34|23
1636543470000|2021-11-10 11:24:30|525.5|521.4|525.81|521.71|525.81|521.71|525.47|521.37|19
1636543480000|2021-11-10 11:24:40|525.79|521.69|526.02|521.92|526.05|521.95|525.69|521.59|29
1636543490000|2021-11-10 11:24:50|526.03|521.93|526.27|522.17|526.46|522.36|526.03|521.93|20
1636543500000|2021-11-10 11:25:00|526.2|522.1|525.4|521.3|526.2|522.1|525.34|521.24|31
1636543510000|2021-11-10 11:25:10|525.37|521.27|525.54|521.44|525.54|521.44|525.36|521.26|20
1636543520000|2021-11-10 11:25:20|525.53|521.43|525.15|521.05|525.53|521.43|525.13|521.03|24
1636543530000|2021-11-10 11:25:30|525.16|521.06|525.25|521.15|525.29|521.19|525.16|521.06|11
1636543540000|2021-11-10 11:25:40|525.27|521.17|525.39|521.29|525.4|521.3|525.27|521.17|15
1636543550000|2021-11-10 11:25:50|525.4|521.3|525.63|521.53|525.65|521.55|525.4|521.3|19
1636543560000|2021-11-10 11:26:00|525.67|521.57|525.52|521.42|525.72|521.62|525.45|521.35|26
1636543570000|2021-11-10 11:26:10|525.48|521.38|525.79|521.69|525.79|521.69|525.46|521.36|17
1636543580000|2021-11-10 11:26:20|525.77|521.67|526.06|521.96|526.2|522.1|525.77|521.67|22
1636543590000|2021-11-10 11:26:30|525.99|521.89|526.17|522.07|526.19|522.09|525.97|521.87|20
1636543600000|2021-11-10 11:26:40|526.18|522.08|526.76|522.66|526.79|522.69|526.18|522.08|25
1636543610000|2021-11-10 11:26:50|526.83|522.73|527.19|523.09|527.19|523.09|526.75|522.65|21
1636543620000|2021-11-10 11:27:00|527.2|523.1|527.2|523.1|527.32|523.22|527.17|523.07|24
1636543630000|2021-11-10 11:27:10|527.21|523.11|527.38|523.28|527.38|523.28|527.18|523.08|18
1636543640000|2021-11-10 11:27:20|527.41|523.31|527.79|523.69|527.83|523.73|527.41|523.31|32
1636543650000|2021-11-10 11:27:30|527.8|523.7|528.13|524.03|528.25|524.15|527.8|523.7|23
1636543660000|2021-11-10 11:27:40|528.14|524.04|528.05|523.95|528.14|524.04|527.9|523.8|20
1636543670000|2021-11-10 11:27:50|528.03|523.93|528.08|523.98|528.15|524.05|528|523.9|20
1636543680000|2021-11-10 11:28:00|528.07|523.97|527.58|523.48|528.07|523.97|527.28|523.18|30
1636543690000|2021-11-10 11:28:10|527.59|523.49|527.62|523.52|527.62|523.52|527.38|523.28|21
1636543700000|2021-11-10 11:28:20|527.59|523.49|527.51|523.41|527.73|523.63|527.51|523.41|14
1636543710000|2021-11-10 11:28:30|527.5|523.4|527.59|523.49|527.59|523.49|527.44|523.34|19
1636543720000|2021-11-10 11:28:40|527.6|523.5|527.98|523.88|527.99|523.89|527.6|523.5|22
1636543730000|2021-11-10 11:28:50|528|523.9|528.01|523.91|528.33|524.23|528|523.9|29
1636543740000|2021-11-10 11:29:00|528.04|523.94|527.74|523.64|528.04|523.94|527.4|523.3|27
1636543750000|2021-11-10 11:29:10|527.73|523.63|527.4|523.3|527.73|523.63|527.28|523.18|25
1636543760000|2021-11-10 11:29:20|527.35|523.25|526.83|522.73|527.35|523.25|526.81|522.71|24
1636543770000|2021-11-10 11:29:30|526.8|522.7|526.57|522.47|526.86|522.76|526.56|522.46|26
1636543780000|2021-11-10 11:29:40|526.53|522.43|526.47|522.37|526.56|522.46|526.35|522.25|28
1636543790000|2021-11-10 11:29:50|526.48|522.38|526.85|522.75|526.87|522.77|526.43|522.33|25
1636543800000|2021-11-10 11:30:00|526.87|522.77|527|522.9|527.04|522.94|526.86|522.76|12
1636543810000|2021-11-10 11:30:10|526.98|522.88|527.36|523.26|527.37|523.27|526.98|522.88|17
1636543820000|2021-11-10 11:30:20|527.37|523.27|527.11|523.01|527.37|523.27|527.09|522.99|23
1636543830000|2021-11-10 11:30:30|527.1|523|526.7|522.6|527.1|523|526.64|522.54|29
1636543840000|2021-11-10 11:30:40|526.69|522.59|527.05|522.95|527.06|522.96|526.66|522.56|20
1636543850000|2021-11-10 11:30:50|527.06|522.96|527.3|523.2|527.36|523.26|527.02|522.92|29
1636543860000|2021-11-10 11:31:00|527.29|523.19|527.37|523.27|527.44|523.34|527.29|523.19|24
1636543870000|2021-11-10 11:31:10|527.42|523.32|527.73|523.63|527.74|523.64|527.4|523.3|26
1636543880000|2021-11-10 11:31:20|527.78|523.68|528.35|524.25|528.36|524.26|527.78|523.68|26
1636543890000|2021-11-10 11:31:30|528.37|524.27|528.7|524.6|528.85|524.75|528.32|524.22|29
1636543900000|2021-11-10 11:31:40|528.73|524.63|528.72|524.62|528.73|524.63|528.65|524.55|17
1636543910000|2021-11-10 11:31:50|528.75|524.65|529|524.9|529.1|525|528.69|524.59|22
1636543920000|2021-11-10 11:32:00|528.93|524.83|529.21|525.11|529.22|525.12|528.91|524.81|20
1636543930000|2021-11-10 11:32:10|529.24|525.14|529.19|525.09|529.29|525.19|529.03|524.93|24
1636543940000|2021-11-10 11:32:20|529.2|525.1|528.87|524.77|529.26|525.16|528.65|524.55|20
1636543950000|2021-11-10 11:32:30|528.89|524.79|529.4|525.3|529.47|525.37|528.88|524.78|29
1636543960000|2021-11-10 11:32:40|529.42|525.32|529.66|525.56|529.76|525.66|529.42|525.32|24
1636543970000|2021-11-10 11:32:50|529.7|525.6|529.44|525.34|529.7|525.6|529.28|525.18|25
1636543980000|2021-11-10 11:33:00|529.43|525.33|529.56|525.46|529.56|525.46|529.34|525.24|27
1636543990000|2021-11-10 11:33:10|529.58|525.48|529.4|525.3|529.81|525.71|529.4|525.3|26
1636544000000|2021-11-10 11:33:20|529.42|525.32|529.57|525.47|529.69|525.59|529.31|525.21|17
1636544010000|2021-11-10 11:33:30|529.63|525.53|530.05|525.95|530.05|525.95|529.55|525.45|22
1636544020000|2021-11-10 11:33:40|530.07|525.97|530.33|526.23|530.37|526.27|530.06|525.96|24
1636544030000|2021-11-10 11:33:50|530.36|526.26|530.54|526.44|530.63|526.53|530.24|526.14|28
1636544040000|2021-11-10 11:34:00|530.58|526.48|531.3|527.2|531.34|527.24|530.47|526.37|27
1636544050000|2021-11-10 11:34:10|531.45|527.35|531.51|527.41|531.62|527.52|531.44|527.34|25
1636544060000|2021-11-10 11:34:20|531.57|527.47|531.52|527.42|531.57|527.47|531.49|527.39|22
1636544070000|2021-11-10 11:34:30|531.53|527.43|531.11|527.01|531.59|527.49|531.06|526.96|28
1636544080000|2021-11-10 11:34:40|531.08|526.98|531.48|527.38|531.69|527.59|530.98|526.88|35
1636544090000|2021-11-10 11:34:50|531.5|527.4|532.1|528|532.15|528.05|531.5|527.4|30
1636544100000|2021-11-10 11:35:00|532.07|527.97|531.56|527.46|532.12|528.02|531.42|527.32|33
1636544110000|2021-11-10 11:35:10|531.59|527.49|531.57|527.47|531.72|527.62|531.53|527.43|32
1636544120000|2021-11-10 11:35:20|531.53|527.43|531.46|527.36|531.58|527.48|531.3|527.2|29
1636544130000|2021-11-10 11:35:30|531.5|527.4|531.34|527.24|531.5|527.4|531.29|527.19|23
1636544140000|2021-11-10 11:35:40|531.33|527.23|530.5|526.4|531.41|527.31|530.21|526.11|29
1636544150000|2021-11-10 11:35:50|530.44|526.34|530.8|526.7|530.8|526.7|530.33|526.23|27
1636544160000|2021-11-10 11:36:00|530.78|526.68|531.12|527.02|531.25|527.15|530.78|526.68|15
1636544170000|2021-11-10 11:36:10|531.1|527|530.84|526.74|531.25|527.15|530.81|526.71|20
1636544180000|2021-11-10 11:36:20|530.85|526.75|530.74|526.64|530.85|526.75|530.66|526.56|16
1636544190000|2021-11-10 11:36:30|530.75|526.65|531.01|526.91|531.12|527.02|530.72|526.62|28
1636544200000|2021-11-10 11:36:40|531.02|526.92|530.89|526.79|531.16|527.06|530.89|526.79|19
1636544210000|2021-11-10 11:36:50|530.85|526.75|530.2|526.1|530.85|526.75|530.2|526.1|23
1636544220000|2021-11-10 11:37:00|530.19|526.09|529.94|525.84|530.19|526.09|529.73|525.63|34
1636544230000|2021-11-10 11:37:10|529.95|525.85|529.62|525.52|530.07|525.97|529.62|525.52|34
1636544240000|2021-11-10 11:37:20|529.59|525.49|529.04|524.94|529.59|525.49|529.04|524.94|31
1636544250000|2021-11-10 11:37:30|528.98|524.88|529.3|525.2|529.39|525.29|528.96|524.86|23
1636544260000|2021-11-10 11:37:40|529.29|525.19|529.15|525.05|529.39|525.29|529.15|525.05|18
1636544270000|2021-11-10 11:37:50|529.17|525.07|529.22|525.12|529.26|525.16|529.17|525.07|18
1636544280000|2021-11-10 11:38:00|529.2|525.1|529.44|525.34|529.49|525.39|529.1|525|24
1636544290000|2021-11-10 11:38:10|529.41|525.31|529.32|525.22|529.41|525.31|529.3|525.2|12
1636544300000|2021-11-10 11:38:20|529.3|525.2|528.94|524.84|529.3|525.2|528.94|524.84|14
1636544310000|2021-11-10 11:38:30|528.92|524.82|528.84|524.74|528.92|524.82|528.58|524.48|17
1636544320000|2021-11-10 11:38:40|528.83|524.73|529.16|525.06|529.16|525.06|528.64|524.54|22
1636544330000|2021-11-10 11:38:50|529.07|524.97|529.29|525.19|529.31|525.21|528.98|524.88|24
1636544340000|2021-11-10 11:39:00|529.28|525.18|529.61|525.51|529.65|525.55|529.28|525.18|18
1636544350000|2021-11-10 11:39:10|529.62|525.52|529.04|524.94|529.66|525.56|528.99|524.89|25
1636544360000|2021-11-10 11:39:20|528.98|524.88|529.11|525.01|529.25|525.15|528.92|524.82|30
1636544370000|2021-11-10 11:39:30|529.19|525.09|529.35|525.25|529.44|525.34|529.16|525.06|25
1636544380000|2021-11-10 11:39:40|529.37|525.27|529.97|525.87|529.97|525.87|529.37|525.27|18
1636544390000|2021-11-10 11:39:50|529.94|525.84|530.12|526.02|530.12|526.02|529.94|525.84|13
1636544400000|2021-11-10 11:40:00|530.13|526.03|530.27|526.17|530.28|526.18|530.1|526|14
1636544410000|2021-11-10 11:40:10|530.26|526.16|530.7|526.6|530.98|526.88|530.22|526.12|21
1636544420000|2021-11-10 11:40:20|530.69|526.59|531.03|526.93|531.03|526.93|530.56|526.46|28
1636544430000|2021-11-10 11:40:30|531.01|526.91|531.46|527.36|531.46|527.36|530.97|526.87|27
1636544440000|2021-11-10 11:40:40|531.48|527.38|531.32|527.22|531.48|527.38|531.18|527.08|30
1636544450000|2021-11-10 11:40:50|531.3|527.2|531.3|527.2|531.37|527.27|531.15|527.05|18
1636544460000|2021-11-10 11:41:00|531.25|527.15|531.25|527.15|531.3|527.2|531.14|527.04|14
1636544470000|2021-11-10 11:41:10|531.22|527.12|531.16|527.06|531.26|527.16|531.15|527.05|9
1636544480000|2021-11-10 11:41:20|531.15|527.05|531.18|527.08|531.2|527.1|531.1|527|21
1636544490000|2021-11-10 11:41:30|531.19|527.09|531.66|527.56|531.82|527.72|531.19|527.09|24
1636544500000|2021-11-10 11:41:40|531.69|527.59|532.01|527.91|532.01|527.91|531.67|527.57|32
1636544510000|2021-11-10 11:41:50|532|527.9|532.43|528.33|532.57|528.47|531.69|527.59|34
1636544520000|2021-11-10 11:42:00|532.54|528.44|532.65|528.55|532.85|528.75|532.41|528.31|27
1636544530000|2021-11-10 11:42:10|532.64|528.54|532.35|528.25|532.74|528.64|532.26|528.16|28
1636544540000|2021-11-10 11:42:20|532.36|528.26|532.55|528.45|532.57|528.47|532.35|528.25|25
1636544550000|2021-11-10 11:42:30|532.67|528.57|532.59|528.49|532.99|528.89|532.56|528.46|31
1636544560000|2021-11-10 11:42:40|532.56|528.46|532.53|528.43|532.76|528.66|532.53|528.43|20
1636544570000|2021-11-10 11:42:50|532.54|528.44|532.61|528.51|532.74|528.64|532.45|528.35|23
1636544580000|2021-11-10 11:43:00|532.6|528.5|532.76|528.66|532.85|528.75|532.58|528.48|16
1636544590000|2021-11-10 11:43:10|532.69|528.59|532.83|528.73|532.9|528.8|532.69|528.59|7
1636544600000|2021-11-10 11:43:20|532.88|528.78|534.2|530.1|534.2|530.1|532.83|528.73|27
1636544610000|2021-11-10 11:43:30|534.26|530.16|534.58|530.48|535.3|531.2|534.15|530.05|35
1636544620000|2021-11-10 11:43:40|534.49|530.39|535.43|531.33|535.43|531.33|534.49|530.39|35
1636544630000|2021-11-10 11:43:50|535.42|531.32|535.51|531.41|535.58|531.48|535.12|531.02|33
1636544640000|2021-11-10 11:44:00|535.52|531.42|535.6|531.5|535.65|531.55|535.52|531.42|32
1636544650000|2021-11-10 11:44:10|535.55|531.45|535.61|531.51|535.67|531.57|535.54|531.44|23
1636544660000|2021-11-10 11:44:20|535.62|531.52|534.24|530.14|535.71|531.61|533.93|529.83|38
1636544670000|2021-11-10 11:44:30|534.21|530.11|534.28|530.18|534.95|530.85|534.21|530.11|34
1636544680000|2021-11-10 11:44:40|534.32|530.22|533.99|529.89|534.34|530.24|533.99|529.89|30
1636544690000|2021-11-10 11:44:50|534|529.9|533.86|529.76|534.42|530.32|533.81|529.71|31
1636544700000|2021-11-10 11:45:00|533.81|529.71|533.16|529.06|534.05|529.95|532.95|528.85|31
1636544710000|2021-11-10 11:45:10|533.18|529.08|533.68|529.58|533.75|529.65|533|528.9|28
1636544720000|2021-11-10 11:45:20|533.72|529.62|534.05|529.95|534.08|529.98|533.71|529.61|33
1636544730000|2021-11-10 11:45:30|534.08|529.98|534.12|530.02|534.17|530.07|534.04|529.94|24
1636544740000|2021-11-10 11:45:40|534.11|530.01|534.2|530.1|534.2|530.1|533.98|529.88|26
1636544750000|2021-11-10 11:45:50|534.17|530.07|534.08|529.98|534.32|530.22|534.08|529.98|22
1636544760000|2021-11-10 11:46:00|534.07|529.97|534.68|530.58|534.85|530.75|534.05|529.95|24
1636544770000|2021-11-10 11:46:10|534.72|530.62|534.55|530.45|534.77|530.67|534.41|530.31|27
1636544780000|2021-11-10 11:46:20|534.76|530.66|534.75|530.65|534.91|530.81|534.7|530.6|27
1636544790000|2021-11-10 11:46:30|534.68|530.58|535.27|531.17|535.41|531.31|534.39|530.29|32
1636544800000|2021-11-10 11:46:40|535.26|531.16|535.22|531.12|535.45|531.35|535.11|531.01|31
1636544810000|2021-11-10 11:46:50|535.21|531.11|535.64|531.54|535.66|531.56|535.13|531.03|26
1636544820000|2021-11-10 11:47:00|535.66|531.56|535.13|531.03|535.9|531.8|535.03|530.93|30
1636544830000|2021-11-10 11:47:10|535.05|530.95|534.39|530.29|535.05|530.95|534.25|530.15|37
1636544840000|2021-11-10 11:47:20|534.6|530.5|534.9|530.8|534.91|530.81|534.5|530.4|29
1636544850000|2021-11-10 11:47:30|534.86|530.76|534.77|530.67|534.87|530.77|534.5|530.4|30
1636544860000|2021-11-10 11:47:40|534.71|530.61|534.61|530.51|534.89|530.79|534.59|530.49|24
1636544870000|2021-11-10 11:47:50|534.65|530.55|534.49|530.39|534.65|530.55|534.33|530.23|30
1636544880000|2021-11-10 11:48:00|534.51|530.41|534.72|530.62|534.74|530.64|534.49|530.39|29
1636544890000|2021-11-10 11:48:10|534.71|530.61|534.52|530.42|534.75|530.65|534.49|530.39|26
1636544900000|2021-11-10 11:48:20|534.57|530.47|534.9|530.8|535.05|530.95|534.57|530.47|32
1636544910000|2021-11-10 11:48:30|534.89|530.79|534.74|530.64|534.9|530.8|534.56|530.46|24
1636544920000|2021-11-10 11:48:40|534.75|530.65|534.93|530.83|534.93|530.83|534.74|530.64|25
1636544930000|2021-11-10 11:48:50|534.94|530.84|534.5|530.4|535.04|530.94|534.5|530.4|26
1636544940000|2021-11-10 11:49:00|534.47|530.37|534.88|530.78|534.88|530.78|534.45|530.35|30
1636544950000|2021-11-10 11:49:10|534.86|530.76|535.34|531.24|535.34|531.24|534.86|530.76|21
1636544960000|2021-11-10 11:49:20|535.43|531.33|535.71|531.61|536.05|531.95|535.43|531.33|26
1636544970000|2021-11-10 11:49:30|535.72|531.62|535.64|531.54|536.18|532.08|535.64|531.54|29
1636544980000|2021-11-10 11:49:40|535.6|531.5|535.84|531.74|535.84|531.74|535.18|531.08|21
1636544990000|2021-11-10 11:49:50|535.81|531.71|536.11|532.01|536.2|532.1|535.81|531.71|25
1636545000000|2021-11-10 11:50:00|536.17|532.07|536.75|532.65|536.75|532.65|536.13|532.03|33
1636545010000|2021-11-10 11:50:10|536.72|532.62|536.35|532.25|536.75|532.65|536.35|532.25|29
1636545020000|2021-11-10 11:50:20|536.38|532.28|535.9|531.8|536.38|532.28|535.85|531.75|36
1636545030000|2021-11-10 11:50:30|535.95|531.85|535.56|531.46|535.95|531.85|535.33|531.23|33
1636545040000|2021-11-10 11:50:40|535.44|531.34|534.82|530.72|535.44|531.34|534.74|530.64|35
1636545050000|2021-11-10 11:50:50|534.81|530.71|534.36|530.26|534.82|530.72|534.36|530.26|33
1636545060000|2021-11-10 11:51:00|534.35|530.25|533.89|529.79|534.35|530.25|533.62|529.52|37
1636545070000|2021-11-10 11:51:10|533.9|529.8|534.77|530.67|534.77|530.67|533.9|529.8|31
1636545080000|2021-11-10 11:51:20|534.79|530.69|534.37|530.27|534.81|530.71|534.21|530.11|26
1636545090000|2021-11-10 11:51:30|534.36|530.26|534.12|530.02|534.63|530.53|534.03|529.93|27
1636545100000|2021-11-10 11:51:40|534.13|530.03|533.74|529.64|534.18|530.08|533.73|529.63|25
1636545110000|2021-11-10 11:51:50|533.75|529.65|533.87|529.77|533.89|529.79|533.74|529.64|21
1636545120000|2021-11-10 11:52:00|533.89|529.79|533.95|529.85|534.01|529.91|533.81|529.71|30
1636545130000|2021-11-10 11:52:10|533.96|529.86|534.29|530.19|534.52|530.42|533.83|529.73|30
1636545140000|2021-11-10 11:52:20|534.28|530.18|534.18|530.08|534.32|530.22|534.11|530.01|25
1636545150000|2021-11-10 11:52:30|534.16|530.06|534.36|530.26|534.42|530.32|534.15|530.05|19
1636545160000|2021-11-10 11:52:40|534.37|530.27|534.8|530.7|534.8|530.7|534.37|530.27|14
1636545170000|2021-11-10 11:52:50|534.89|530.79|535.37|531.27|535.37|531.27|534.86|530.76|20
1636545180000|2021-11-10 11:53:00|535.34|531.24|535.54|531.44|535.57|531.47|535.34|531.24|16
1636545190000|2021-11-10 11:53:10|535.51|531.41|535.55|531.45|535.59|531.49|535.51|531.41|10
1636545200000|2021-11-10 11:53:20|535.51|531.41|535.56|531.46|535.74|531.64|535.51|531.41|25
1636545210000|2021-11-10 11:53:30|535.47|531.37|535.58|531.48|535.69|531.59|535.31|531.21|23
1636545220000|2021-11-10 11:53:40|535.56|531.46|535.84|531.74|536.11|532.01|535.56|531.46|31
1636545230000|2021-11-10 11:53:50|536|531.9|536.44|532.34|536.44|532.34|535.84|531.74|20
1636545240000|2021-11-10 11:54:00|536.45|532.35|536.75|532.65|536.85|532.75|536.44|532.34|24
1636545250000|2021-11-10 11:54:10|536.76|532.66|536.73|532.63|536.84|532.74|536.7|532.6|21
1636545260000|2021-11-10 11:54:20|536.71|532.61|536.63|532.53|536.75|532.65|536.52|532.42|22
1636545270000|2021-11-10 11:54:30|536.58|532.48|536.06|531.96|536.58|532.48|536.01|531.91|30
1636545280000|2021-11-10 11:54:40|536.07|531.97|535.45|531.35|536.07|531.97|535.45|531.35|24
1636545290000|2021-11-10 11:54:50|535.46|531.36|535.64|531.54|535.66|531.56|535.37|531.27|26
1636545300000|2021-11-10 11:55:00|535.8|531.7|535.78|531.68|536.09|531.99|535.68|531.58|26
1636545310000|2021-11-10 11:55:10|535.79|531.69|535.49|531.39|535.81|531.71|535.4|531.3|32
1636545320000|2021-11-10 11:55:20|535.52|531.42|535.24|531.14|535.54|531.44|535.24|531.14|27
1636545330000|2021-11-10 11:55:30|535.22|531.12|535.82|531.72|535.82|531.72|534.77|530.67|32
1636545340000|2021-11-10 11:55:40|535.73|531.63|535.03|530.93|535.73|531.63|535.03|530.93|26
1636545350000|2021-11-10 11:55:50|535.05|530.95|535.64|531.54|535.67|531.57|535.01|530.91|31
1636545360000|2021-11-10 11:56:00|535.67|531.57|535.78|531.68|535.79|531.69|535.63|531.53|26
1636545370000|2021-11-10 11:56:10|535.74|531.64|536.42|532.32|536.42|532.32|535.74|531.64|19
1636545380000|2021-11-10 11:56:20|536.39|532.29|536.11|532.01|536.47|532.37|535.89|531.79|28
1636545390000|2021-11-10 11:56:30|536.08|531.98|536.37|532.27|536.51|532.41|536.08|531.98|26
1636545400000|2021-11-10 11:56:40|536.4|532.3|536.03|531.93|536.4|532.3|536.03|531.93|24
1636545410000|2021-11-10 11:56:50|536.05|531.95|536.17|532.07|536.2|532.1|535.94|531.84|34
1636545420000|2021-11-10 11:57:00|536.14|532.04|536.28|532.18|536.35|532.25|536.14|532.04|26
1636545430000|2021-11-10 11:57:10|536.33|532.23|536.29|532.19|536.33|532.23|536.21|532.11|19
1636545440000|2021-11-10 11:57:20|536.28|532.18|536|531.9|536.28|532.18|535.92|531.82|25
1636545450000|2021-11-10 11:57:30|536.01|531.91|536.46|532.36|536.46|532.36|536.01|531.91|22
1636545460000|2021-11-10 11:57:40|536.54|532.44|536.18|532.08|536.54|532.44|536.13|532.03|25
1636545470000|2021-11-10 11:57:50|536.2|532.1|536.27|532.17|536.63|532.53|536.2|532.1|26
1636545480000|2021-11-10 11:58:00|536.3|532.2|536.21|532.11|536.41|532.31|536.2|532.1|26
1636545490000|2021-11-10 11:58:10|536.28|532.18|536.31|532.21|536.31|532.21|536.14|532.04|24
1636545500000|2021-11-10 11:58:20|536.3|532.2|536.5|532.4|536.59|532.49|536.2|532.1|30
1636545510000|2021-11-10 11:58:30|536.43|532.33|536.36|532.26|536.76|532.66|536.04|531.94|31
1636545520000|2021-11-10 11:58:40|536.4|532.3|536.72|532.62|536.76|532.66|536.36|532.26|29
1636545530000|2021-11-10 11:58:50|536.68|532.58|536.53|532.43|536.89|532.79|536.49|532.39|32
1636545540000|2021-11-10 11:59:00|536.52|532.42|536.27|532.17|536.52|532.42|536.25|532.15|21
1636545550000|2021-11-10 11:59:10|536.26|532.16|535.41|531.31|536.28|532.18|535.38|531.28|30
1636545560000|2021-11-10 11:59:20|535.4|531.3|534.41|530.31|535.4|531.3|534.41|530.31|31
1636545570000|2021-11-10 11:59:30|534.36|530.26|534.48|530.38|534.53|530.43|534.27|530.17|33
1636545580000|2021-11-10 11:59:40|534.47|530.37|534.26|530.16|534.47|530.37|534.19|530.09|33
1636545590000|2021-11-10 11:59:50|534.27|530.17|534.6|530.5|534.62|530.52|533.94|529.84|35
1636545600000|2021-11-10 12:00:00|534.5|530.4|533.57|529.47|534.5|530.4|533.57|529.47|30
1636545610000|2021-11-10 12:00:10|533.55|529.45|533.5|529.4|533.81|529.71|533.5|529.4|27
1636545620000|2021-11-10 12:00:20|533.54|529.44|532.88|528.78|533.54|529.44|532.88|528.78|34
1636545630000|2021-11-10 12:00:30|532.86|528.76|532.89|528.79|533|528.9|532.77|528.67|27
1636545640000|2021-11-10 12:00:40|532.88|528.78|532.65|528.55|532.93|528.83|532.63|528.53|27
1636545650000|2021-11-10 12:00:50|532.66|528.56|532.64|528.54|532.73|528.63|532.57|528.47|24
1636545660000|2021-11-10 12:01:00|532.63|528.53|532.93|528.83|532.99|528.89|532.63|528.53|34
1636545670000|2021-11-10 12:01:10|532.92|528.82|532.64|528.54|532.92|528.82|532.55|528.45|24
1636545680000|2021-11-10 12:01:20|532.66|528.56|532.06|527.96|532.69|528.59|531.49|527.39|37
1636545690000|2021-11-10 12:01:30|532.05|527.95|531.02|526.92|532.05|527.95|531.02|526.92|33
1636545700000|2021-11-10 12:01:40|530.85|526.75|530.36|526.26|531.13|527.03|530.36|526.26|37
1636545710000|2021-11-10 12:01:50|530.24|526.14|529.56|525.46|530.24|526.14|529.39|525.29|35
1636545720000|2021-11-10 12:02:00|529.62|525.52|529.94|525.84|530.23|526.13|529.59|525.49|34
1636545730000|2021-11-10 12:02:10|529.96|525.86|529.91|525.81|529.98|525.88|529.73|525.63|32
1636545740000|2021-11-10 12:02:20|529.9|525.8|528.68|524.58|529.9|525.8|528.68|524.58|31
1636545750000|2021-11-10 12:02:30|528.7|524.6|528.29|524.19|528.78|524.68|528.01|523.91|31
1636545760000|2021-11-10 12:02:40|528.28|524.18|529.52|525.42|529.52|525.42|528.28|524.18|32
1636545770000|2021-11-10 12:02:50|529.51|525.41|529.07|524.97|529.55|525.45|528.95|524.85|27
1636545780000|2021-11-10 12:03:00|529.11|525.01|529.7|525.6|529.7|525.6|529.11|525.01|35
1636545790000|2021-11-10 12:03:10|529.72|525.62|529.95|525.85|529.95|525.85|529.7|525.6|29
1636545800000|2021-11-10 12:03:20|529.97|525.87|531.69|527.59|531.69|527.59|529.97|525.87|35
1636545810000|2021-11-10 12:03:30|531.76|527.66|531.97|527.87|532.12|528.02|531.23|527.13|36
1636545820000|2021-11-10 12:03:40|531.98|527.88|532.61|528.51|533.05|528.95|531.96|527.86|33
1636545830000|2021-11-10 12:03:50|532.6|528.5|532.13|528.03|532.6|528.5|531.73|527.63|35
1636545840000|2021-11-10 12:04:00|532.38|528.28|532.55|528.45|532.99|528.89|532.35|528.25|32
1636545850000|2021-11-10 12:04:10|532.56|528.46|532.14|528.04|532.56|528.46|532.13|528.03|27
1636545860000|2021-11-10 12:04:20|532.16|528.06|532.05|527.95|532.75|528.65|532.02|527.92|33
1636545870000|2021-11-10 12:04:30|532.06|527.96|532.24|528.14|532.24|528.14|532|527.9|29
1636545880000|2021-11-10 12:04:40|532.25|528.15|532.56|528.46|532.61|528.51|532.23|528.13|27
1636545890000|2021-11-10 12:04:50|532.55|528.45|532.64|528.54|532.64|528.54|532.38|528.28|28
1636545900000|2021-11-10 12:05:00|532.62|528.52|532.71|528.61|532.84|528.74|532.59|528.49|27
1636545910000|2021-11-10 12:05:10|532.72|528.62|533.25|529.15|533.25|529.15|532.71|528.61|31
1636545920000|2021-11-10 12:05:20|533.12|529.02|533.09|528.99|533.16|529.06|532.7|528.6|30
1636545930000|2021-11-10 12:05:30|533.16|529.06|533.34|529.24|533.38|529.28|533.08|528.98|17
1636545940000|2021-11-10 12:05:40|533.32|529.22|533.64|529.54|533.83|529.73|533.32|529.22|31
1636545950000|2021-11-10 12:05:50|533.65|529.55|533.87|529.77|533.9|529.8|533.62|529.52|28
1636545960000|2021-11-10 12:06:00|533.85|529.75|534.14|530.04|534.34|530.24|533.85|529.75|28
1636545970000|2021-11-10 12:06:10|534.16|530.06|535.36|531.26|535.36|531.26|534.16|530.06|30
1636545980000|2021-11-10 12:06:20|535.31|531.21|536.08|531.98|536.18|532.08|535.23|531.13|23
1636545990000|2021-11-10 12:06:30|536.11|532.01|535.93|531.83|536.13|532.03|535.93|531.83|21
1636546000000|2021-11-10 12:06:40|535.94|531.84|535.2|531.1|536.05|531.95|535.1|531|27
1636546010000|2021-11-10 12:06:50|535.21|531.11|535.18|531.08|535.23|531.13|534.85|530.75|33
1636546020000|2021-11-10 12:07:00|535.19|531.09|535.64|531.54|535.74|531.64|535.18|531.08|28
1636546030000|2021-11-10 12:07:10|535.62|531.52|535.55|531.45|535.63|531.53|535.49|531.39|30
1636546040000|2021-11-10 12:07:20|535.56|531.46|535.59|531.49|535.67|531.57|535.54|531.44|25
1636546050000|2021-11-10 12:07:30|535.58|531.48|534.91|530.81|535.58|531.48|534.7|530.6|29
1636546060000|2021-11-10 12:07:40|534.95|530.85|534.6|530.5|534.95|530.85|534.59|530.49|30
1636546070000|2021-11-10 12:07:50|534.59|530.49|533.72|529.62|534.59|530.49|533.64|529.54|28
1636546080000|2021-11-10 12:08:00|533.73|529.63|533.69|529.59|533.84|529.74|533.53|529.43|29
1636546090000|2021-11-10 12:08:10|533.68|529.58|533.99|529.89|534.02|529.92|533.68|529.58|22
1636546100000|2021-11-10 12:08:20|533.91|529.81|534.28|530.18|534.3|530.2|533.87|529.77|29
1636546110000|2021-11-10 12:08:30|534.15|530.05|535.09|530.99|535.14|531.04|534.15|530.05|26
1636546120000|2021-11-10 12:08:40|535.06|530.96|535.46|531.36|535.46|531.36|535.03|530.93|28
1636546130000|2021-11-10 12:08:50|535.48|531.38|534.66|530.56|535.49|531.39|534.66|530.56|24
1636546140000|2021-11-10 12:09:00|534.64|530.54|534.93|530.83|535.17|531.07|534.64|530.54|19
1636546150000|2021-11-10 12:09:10|534.92|530.82|535.29|531.19|535.34|531.24|534.92|530.82|21
1636546160000|2021-11-10 12:09:20|535.32|531.22|535.48|531.38|535.48|531.38|535.32|531.22|21
1636546170000|2021-11-10 12:09:30|535.38|531.28|535.44|531.34|535.7|531.6|535.38|531.28|21
1636546180000|2021-11-10 12:09:40|534.93|530.83|535.16|531.06|535.17|531.07|534.75|530.65|29
1636546190000|2021-11-10 12:09:50|535.17|531.07|535.86|531.76|535.86|531.76|535.17|531.07|23
1636546200000|2021-11-10 12:10:00|536.15|532.05|536.17|532.07|536.54|532.44|536.15|532.05|29
1636546210000|2021-11-10 12:10:10|536.18|532.08|536.39|532.29|536.4|532.3|536.11|532.01|25
1636546220000|2021-11-10 12:10:20|536.38|532.28|534.87|530.77|536.59|532.49|534.87|530.77|25
1636546230000|2021-11-10 12:10:30|534.83|530.73|534.42|530.32|534.83|530.73|533.85|529.75|30
1636546240000|2021-11-10 12:10:40|534.44|530.34|534.09|529.99|534.88|530.78|534.06|529.96|32
1636546250000|2021-11-10 12:10:50|534.11|530.01|533.99|529.89|534.28|530.18|533.7|529.6|28
1636546260000|2021-11-10 12:11:00|533.84|529.74|534.18|530.08|534.77|530.67|533.67|529.57|36
1636546270000|2021-11-10 12:11:10|534.15|530.05|534.19|530.09|534.6|530.5|534.02|529.92|33
1636546280000|2021-11-10 12:11:20|534.2|530.1|534.89|530.79|535|530.9|534.2|530.1|32
1636546290000|2021-11-10 12:11:30|534.92|530.82|534.71|530.61|534.93|530.83|534.52|530.42|31
1636546300000|2021-11-10 12:11:40|534.72|530.62|535.03|530.93|535.05|530.95|534.72|530.62|19
1636546310000|2021-11-10 12:11:50|535.04|530.94|534.99|530.89|535.4|531.3|534.89|530.79|29
1636546320000|2021-11-10 12:12:00|534.95|530.85|535.03|530.93|535.05|530.95|534.51|530.41|32
1636546330000|2021-11-10 12:12:10|535.04|530.94|534.52|530.42|535.11|531.01|534.44|530.34|35
1636546340000|2021-11-10 12:12:20|534.53|530.43|534.61|530.51|534.61|530.51|534.31|530.21|29
1636546350000|2021-11-10 12:12:30|534.57|530.47|534.88|530.78|534.89|530.79|534.28|530.18|34
1636546360000|2021-11-10 12:12:40|534.85|530.75|535.12|531.02|535.43|531.33|534.85|530.75|28
1636546370000|2021-11-10 12:12:50|535.1|531|534.58|530.48|535.1|531|534.55|530.45|30
1636546380000|2021-11-10 12:13:00|534.57|530.47|534.75|530.65|534.75|530.65|534.57|530.47|20
1636546390000|2021-11-10 12:13:10|534.76|530.66|535.1|531|535.1|531|534.75|530.65|24
1636546400000|2021-11-10 12:13:20|535.11|531.01|534.96|530.86|535.14|531.04|534.96|530.86|31
1636546410000|2021-11-10 12:13:30|534.95|530.85|535.06|530.96|535.08|530.98|534.68|530.58|27
1636546420000|2021-11-10 12:13:40|535.21|531.11|534.88|530.78|535.29|531.19|534.88|530.78|31
1636546430000|2021-11-10 12:13:50|534.85|530.75|535.23|531.13|535.23|531.13|534.85|530.75|22
1636546440000|2021-11-10 12:14:00|535.22|531.12|535.11|531.01|535.36|531.26|535.11|531.01|25
1636546450000|2021-11-10 12:14:10|535.07|530.97|535.11|531.01|535.27|531.17|534.85|530.75|29
1636546460000|2021-11-10 12:14:20|535.1|531|535.5|531.4|535.52|531.42|535.06|530.96|26
1636546470000|2021-11-10 12:14:30|535.51|531.41|535.33|531.23|535.52|531.42|535.33|531.23|18
1636546480000|2021-11-10 12:14:40|535.34|531.24|535.3|531.2|535.52|531.42|535.3|531.2|23
1636546490000|2021-11-10 12:14:50|535.33|531.23|535.48|531.38|535.56|531.46|535.33|531.23|25
1636546500000|2021-11-10 12:15:00|535.51|531.41|535.97|531.87|535.98|531.88|535.48|531.38|25
1636546510000|2021-11-10 12:15:10|535.99|531.89|535.91|531.81|536.04|531.94|535.83|531.73|23
1636546520000|2021-11-10 12:15:20|535.9|531.8|535.85|531.75|535.91|531.81|535.76|531.66|29
1636546530000|2021-11-10 12:15:30|535.87|531.77|535.86|531.76|535.94|531.84|535.81|531.71|19
1636546540000|2021-11-10 12:15:40|535.84|531.74|535.72|531.62|535.85|531.75|535.67|531.57|19
1636546550000|2021-11-10 12:15:50|535.7|531.6|535.29|531.19|535.75|531.65|535.29|531.19|26
1636546560000|2021-11-10 12:16:00|535.26|531.16|534.77|530.67|535.26|531.16|534.62|530.52|32
1636546570000|2021-11-10 12:16:10|534.78|530.68|535.33|531.23|535.49|531.39|534.78|530.68|29
1636546580000|2021-11-10 12:16:20|535.3|531.2|535.68|531.58|535.68|531.58|535.27|531.17|25
1636546590000|2021-11-10 12:16:30|535.74|531.64|536.52|532.42|536.58|532.48|535.73|531.63|25
1636546600000|2021-11-10 12:16:40|536.53|532.43|536.38|532.28|536.95|532.85|536.29|532.19|34
1636546610000|2021-11-10 12:16:50|536.36|532.26|536.5|532.4|536.5|532.4|536.11|532.01|33
1636546620000|2021-11-10 12:17:00|536.56|532.46|536.67|532.57|536.74|532.64|536.51|532.41|19
1636546630000|2021-11-10 12:17:10|536.68|532.58|536.9|532.8|536.94|532.84|536.65|532.55|23
1636546640000|2021-11-10 12:17:20|536.92|532.82|536.81|532.71|536.93|532.83|536.72|532.62|26
1636546650000|2021-11-10 12:17:30|536.86|532.76|537.09|532.99|537.19|533.09|536.86|532.76|27
1636546660000|2021-11-10 12:17:40|537.07|532.97|536.68|532.58|537.1|533|536.51|532.41|35
1636546670000|2021-11-10 12:17:50|536.75|532.65|536.17|532.07|536.75|532.65|536.14|532.04|28
1636546680000|2021-11-10 12:18:00|536.13|532.03|535.82|531.72|536.13|532.03|535.62|531.52|27
1636546690000|2021-11-10 12:18:10|535.85|531.75|536.2|532.1|536.25|532.15|535.81|531.71|31
1636546700000|2021-11-10 12:18:20|536.22|532.12|535.81|531.71|536.22|532.12|535.67|531.57|23
1636546710000|2021-11-10 12:18:30|535.82|531.72|535.39|531.29|535.82|531.72|535.35|531.25|29
1636546720000|2021-11-10 12:18:40|535.37|531.27|535.32|531.22|535.68|531.58|535.3|531.2|29
1636546730000|2021-11-10 12:18:50|535.31|531.21|535.46|531.36|535.46|531.36|535.23|531.13|30
1636546740000|2021-11-10 12:19:00|535.42|531.32|534.93|530.83|535.42|531.32|534.93|530.83|29
1636546750000|2021-11-10 12:19:10|534.92|530.82|534.43|530.33|534.92|530.82|534.43|530.33|27
1636546760000|2021-11-10 12:19:20|534.42|530.32|534.08|529.98|534.42|530.32|534.08|529.98|29
1636546770000|2021-11-10 12:19:30|534.04|529.94|533.83|529.73|534.17|530.07|533.83|529.73|28
1636546780000|2021-11-10 12:19:40|533.82|529.72|533.91|529.81|533.96|529.86|533.59|529.49|28
1636546790000|2021-11-10 12:19:50|533.95|529.85|533.96|529.86|534.14|530.04|533.94|529.84|24
1636546800000|2021-11-10 12:20:00|533.97|529.87|533.53|529.43|533.97|529.87|533.52|529.42|22
1636546810000|2021-11-10 12:20:10|533.54|529.44|533.39|529.29|533.54|529.44|533.22|529.12|29
1636546820000|2021-11-10 12:20:20|533.41|529.31|533.39|529.29|533.52|529.42|533.35|529.25|23
1636546830000|2021-11-10 12:20:30|533.41|529.31|532.77|528.67|533.41|529.31|532.77|528.67|25
1636546840000|2021-11-10 12:20:40|532.76|528.66|531.98|527.88|532.76|528.66|531.92|527.82|32
1636546850000|2021-11-10 12:20:50|531.96|527.86|532|527.9|532.06|527.96|531.8|527.7|23
1636546860000|2021-11-10 12:21:00|532.09|527.99|531.88|527.78|532.09|527.99|531.8|527.7|21
1636546870000|2021-11-10 12:21:10|531.85|527.75|531.88|527.78|531.91|527.81|531.79|527.69|22
1636546880000|2021-11-10 12:21:20|531.96|527.86|532.17|528.07|532.39|528.29|531.96|527.86|28
1636546890000|2021-11-10 12:21:30|532.06|527.96|532|527.9|532.13|528.03|531.99|527.89|25
1636546900000|2021-11-10 12:21:40|531.99|527.89|532.15|528.05|532.34|528.24|531.99|527.89|20
1636546910000|2021-11-10 12:21:50|532.22|528.12|532.03|527.93|532.27|528.17|532.02|527.92|30
1636546920000|2021-11-10 12:22:00|532.01|527.91|532.22|528.12|532.23|528.13|531.98|527.88|22
1636546930000|2021-11-10 12:22:10|532.2|528.1|531.76|527.66|532.2|528.1|531.64|527.54|23
1636546940000|2021-11-10 12:22:20|531.88|527.78|531.83|527.73|531.88|527.78|531.69|527.59|29
1636546950000|2021-11-10 12:22:30|531.82|527.72|531.47|527.37|531.83|527.73|531.46|527.36|20
1636546960000|2021-11-10 12:22:40|531.52|527.42|531.52|527.42|531.7|527.6|531.47|527.37|22
1636546970000|2021-11-10 12:22:50|531.49|527.39|531.42|527.32|531.56|527.46|531.42|527.32|20
1636546980000|2021-11-10 12:23:00|531.44|527.34|531.58|527.48|531.58|527.48|531.41|527.31|22
1636546990000|2021-11-10 12:23:10|531.55|527.45|531.5|527.4|531.57|527.47|531.47|527.37|21
1636547000000|2021-11-10 12:23:20|531.44|527.34|531.39|527.29|531.51|527.41|531.39|527.29|11
1636547010000|2021-11-10 12:23:30|531.41|527.31|531.06|526.96|531.51|527.41|531.06|526.96|16
1636547020000|2021-11-10 12:23:40|530.9|526.8|531.36|527.26|531.37|527.27|530.7|526.6|29
1636547030000|2021-11-10 12:23:50|531.34|527.24|531.3|527.2|531.37|527.27|531.3|527.2|14
1636547040000|2021-11-10 12:24:00|531.29|527.19|531.3|527.2|531.3|527.2|531.26|527.16|8
1636547050000|2021-11-10 12:24:10|531.29|527.19|531.37|527.27|531.37|527.27|531.25|527.15|18
1636547060000|2021-11-10 12:24:20|531.38|527.28|531.44|527.34|531.5|527.4|531.38|527.28|19
1636547070000|2021-11-10 12:24:30|531.43|527.33|531.79|527.69|531.79|527.69|531.3|527.2|24
1636547080000|2021-11-10 12:24:40|531.78|527.68|531.88|527.78|532.25|528.15|531.74|527.64|31
1636547090000|2021-11-10 12:24:50|531.89|527.79|531.9|527.8|532.08|527.98|531.81|527.71|28
1636547100000|2021-11-10 12:25:00|531.88|527.78|532.21|528.11|532.21|528.11|531.82|527.72|21
1636547110000|2021-11-10 12:25:10|532.27|528.17|532.34|528.24|532.37|528.27|532.27|528.17|10
1636547120000|2021-11-10 12:25:20|532.49|528.39|532.94|528.84|532.94|528.84|532.49|528.39|19
1636547130000|2021-11-10 12:25:30|532.99|528.89|533.26|529.16|533.27|529.17|532.99|528.89|16
1636547140000|2021-11-10 12:25:40|533.3|529.2|532.76|528.66|533.3|529.2|532.69|528.59|20
1636547150000|2021-11-10 12:25:50|532.75|528.65|532.03|527.93|532.78|528.68|532.03|527.93|23
1636547160000|2021-11-10 12:26:00|532.04|527.94|532.91|528.81|532.91|528.81|531.8|527.7|27
1636547170000|2021-11-10 12:26:10|532.93|528.83|533.17|529.07|533.21|529.11|532.93|528.83|27
1636547180000|2021-11-10 12:26:20|533.15|529.05|532.55|528.45|533.25|529.15|532.54|528.44|30
1636547190000|2021-11-10 12:26:30|532.61|528.51|533.17|529.07|533.18|529.08|532.61|528.51|29
1636547200000|2021-11-10 12:26:40|533.15|529.05|532.57|528.47|533.15|529.05|532.57|528.47|29
1636547210000|2021-11-10 12:26:50|532.52|528.42|532.15|528.05|532.52|528.42|532.14|528.04|23
1636547220000|2021-11-10 12:27:00|532.18|528.08|532.04|527.94|532.2|528.1|532.01|527.91|20
1636547230000|2021-11-10 12:27:10|532.05|527.95|531.93|527.83|532.05|527.95|531.86|527.76|26
1636547240000|2021-11-10 12:27:20|531.91|527.81|532|527.9|532.02|527.92|531.91|527.81|17
1636547250000|2021-11-10 12:27:30|532.01|527.91|531.83|527.73|532.01|527.91|531.82|527.72|24
1636547260000|2021-11-10 12:27:40|531.92|527.82|531.95|527.85|531.96|527.86|531.88|527.78|13
1636547270000|2021-11-10 12:27:50|531.94|527.84|531.67|527.57|531.94|527.84|531.67|527.57|9
1636547280000|2021-11-10 12:28:00|531.65|527.55|531.79|527.69|531.83|527.73|531.54|527.44|20
1636547290000|2021-11-10 12:28:10|531.78|527.68|531.46|527.36|531.79|527.69|531.45|527.35|23
1636547300000|2021-11-10 12:28:20|531.44|527.34|531.43|527.33|531.46|527.36|531.43|527.33|9
1636547310000|2021-11-10 12:28:30|531.42|527.32|531.24|527.14|531.45|527.35|531.24|527.14|17
1636547320000|2021-11-10 12:28:40|531.15|527.05|531.16|527.06|531.17|527.07|531.13|527.03|7
1636547330000|2021-11-10 12:28:50|531.15|527.05|531.41|527.31|531.41|527.31|531.09|526.99|22
1636547340000|2021-11-10 12:29:00|531.36|527.26|531.46|527.36|531.61|527.51|531.36|527.26|25
1636547350000|2021-11-10 12:29:10|531.47|527.37|531.94|527.84|531.94|527.84|531.47|527.37|23
1636547360000|2021-11-10 12:29:20|531.95|527.85|532.63|528.53|532.63|528.53|531.95|527.85|28
1636547370000|2021-11-10 12:29:30|532.65|528.55|532.67|528.57|532.89|528.79|532.61|528.51|26
1636547380000|2021-11-10 12:29:40|532.68|528.58|531.79|527.69|532.68|528.58|531.75|527.65|22
1636547390000|2021-11-10 12:29:50|531.78|527.68|532.09|527.99|532.14|528.04|531.78|527.68|26
1636547400000|2021-11-10 12:30:00|532.02|527.92|531.4|527.3|532.02|527.92|531.28|527.18|23
1636547410000|2021-11-10 12:30:10|531.35|527.25|531.87|527.77|531.9|527.8|531.35|527.25|22
1636547420000|2021-11-10 12:30:20|531.91|527.81|532.02|527.92|532.15|528.05|531.89|527.79|23
1636547430000|2021-11-10 12:30:30|531.96|527.86|531.48|527.38|531.96|527.86|531.28|527.18|25
1636547440000|2021-11-10 12:30:40|531.42|527.32|531.53|527.43|531.6|527.5|531.42|527.32|24
1636547450000|2021-11-10 12:30:50|531.52|527.42|531.71|527.61|531.79|527.69|531.46|527.36|24
1636547460000|2021-11-10 12:31:00|531.7|527.6|531.55|527.45|531.81|527.71|531.55|527.45|20
1636547470000|2021-11-10 12:31:10|531.54|527.44|531.31|527.21|531.54|527.44|531.31|527.21|26
1636547480000|2021-11-10 12:31:20|531.32|527.22|531.44|527.34|531.44|527.34|531.26|527.16|17
1636547490000|2021-11-10 12:31:30|531.45|527.35|531.48|527.38|531.48|527.38|531.39|527.29|15
1636547500000|2021-11-10 12:31:40|531.49|527.39|531.36|527.26|531.49|527.39|531.35|527.25|16
1636547510000|2021-11-10 12:31:50|531.35|527.25|531.31|527.21|531.35|527.25|531.24|527.14|17
1636547520000|2021-11-10 12:32:00|531.32|527.22|531.28|527.18|531.33|527.23|530.94|526.84|28
1636547530000|2021-11-10 12:32:10|531.31|527.21|531.38|527.28|531.38|527.28|531.25|527.15|30
1636547540000|2021-11-10 12:32:20|531.36|527.26|531.35|527.25|531.36|527.26|531.27|527.17|18
1636547550000|2021-11-10 12:32:30|531.37|527.27|531.33|527.23|531.37|527.27|531.31|527.21|11
1636547560000|2021-11-10 12:32:40|531.28|527.18|530.85|526.75|531.28|527.18|530.85|526.75|14
1636547570000|2021-11-10 12:32:50|530.75|526.65|530.59|526.49|530.79|526.69|530.49|526.39|27
1636547580000|2021-11-10 12:33:00|530.6|526.5|530.74|526.64|530.76|526.66|530.48|526.38|18
1636547590000|2021-11-10 12:33:10|530.72|526.62|530.51|526.41|530.73|526.63|530.51|526.41|9
1636547600000|2021-11-10 12:33:20|530.5|526.4|530.59|526.49|530.86|526.76|530.45|526.35|27
1636547610000|2021-11-10 12:33:30|530.65|526.55|530.65|526.55|530.76|526.66|530.58|526.48|28
1636547620000|2021-11-10 12:33:40|530.67|526.57|530.85|526.75|530.88|526.78|530.67|526.57|18
1636547630000|2021-11-10 12:33:50|530.86|526.76|530.88|526.78|531.1|527|530.86|526.76|27
1636547640000|2021-11-10 12:34:00|530.87|526.77|531|526.9|531.02|526.92|530.79|526.69|25
1636547650000|2021-11-10 12:34:10|531.01|526.91|530.97|526.87|531.08|526.98|530.74|526.64|25
1636547660000|2021-11-10 12:34:20|530.98|526.88|531.16|527.06|531.3|527.2|530.98|526.88|21
1636547670000|2021-11-10 12:34:30|531.2|527.1|530.7|526.6|531.2|527.1|530.64|526.54|25
1636547680000|2021-11-10 12:34:40|530.68|526.58|530.68|526.58|530.83|526.73|530.63|526.53|20
1636547690000|2021-11-10 12:34:50|530.67|526.57|530.93|526.83|530.96|526.86|530.61|526.51|21
1636547700000|2021-11-10 12:35:00|530.94|526.84|530.92|526.82|531.04|526.94|530.88|526.78|20
1636547710000|2021-11-10 12:35:10|530.91|526.81|530.83|526.73|530.95|526.85|530.76|526.66|20
1636547720000|2021-11-10 12:35:20|530.84|526.74|530.48|526.38|530.84|526.74|530.48|526.38|20
1636547730000|2021-11-10 12:35:30|530.46|526.36|530.41|526.31|530.47|526.37|530.38|526.28|10
1636547740000|2021-11-10 12:35:40|530.43|526.33|530.37|526.27|530.5|526.4|530.26|526.16|22
1636547750000|2021-11-10 12:35:50|530.4|526.3|530.61|526.51|530.61|526.51|530.37|526.27|27
1636547760000|2021-11-10 12:36:00|530.66|526.56|530.21|526.11|530.66|526.56|530.18|526.08|18
1636547770000|2021-11-10 12:36:10|530.19|526.09|530.24|526.14|530.29|526.19|530.18|526.08|21
1636547780000|2021-11-10 12:36:20|530.25|526.15|530.21|526.11|530.3|526.2|530.21|526.11|18
1636547790000|2021-11-10 12:36:30|530.25|526.15|530.37|526.27|530.45|526.35|530.21|526.11|23
1636547800000|2021-11-10 12:36:40|530.35|526.25|530.44|526.34|530.44|526.34|530.35|526.25|14
1636547810000|2021-11-10 12:36:50|530.42|526.32|530.33|526.23|530.46|526.36|530.29|526.19|12
1636547820000|2021-11-10 12:37:00|530.35|526.25|530.47|526.37|530.53|526.43|530.31|526.21|19
1636547830000|2021-11-10 12:37:10|530.48|526.38|531.05|526.95|531.05|526.95|530.48|526.38|31
1636547840000|2021-11-10 12:37:20|531.04|526.94|531.05|526.95|531.19|527.09|530.95|526.85|22
1636547850000|2021-11-10 12:37:30|531.06|526.96|531.03|526.93|531.16|527.06|531|526.9|22
1636547860000|2021-11-10 12:37:40|531.06|526.96|530.85|526.75|531.08|526.98|530.85|526.75|19
1636547870000|2021-11-10 12:37:50|530.77|526.67|530.74|526.64|530.79|526.69|530.67|526.57|15
1636547880000|2021-11-10 12:38:00|530.77|526.67|531.06|526.96|531.11|527.01|530.72|526.62|28
1636547890000|2021-11-10 12:38:10|531.09|526.99|530.97|526.87|531.11|527.01|530.8|526.7|29
1636547900000|2021-11-10 12:38:20|531|526.9|531.03|526.93|531.09|526.99|530.98|526.88|12
1636547910000|2021-11-10 12:38:30|531.04|526.94|530.73|526.63|531.04|526.94|530.73|526.63|20
1636547920000|2021-11-10 12:38:40|530.72|526.62|530.58|526.48|530.72|526.62|530.45|526.35|21
1636547930000|2021-11-10 12:38:50|530.56|526.46|530.53|526.43|530.65|526.55|530.49|526.39|26
1636547940000|2021-11-10 12:39:00|530.52|526.42|530.73|526.63|530.79|526.69|530.47|526.37|26
1636547950000|2021-11-10 12:39:10|530.8|526.7|530.87|526.77|530.88|526.78|530.75|526.65|23
1636547960000|2021-11-10 12:39:20|530.86|526.76|530.38|526.28|530.97|526.87|530.38|526.28|31
1636547970000|2021-11-10 12:39:30|530.33|526.23|530.24|526.14|530.43|526.33|530.19|526.09|28
1636547980000|2021-11-10 12:39:40|530.22|526.12|529.94|525.84|530.22|526.12|529.94|525.84|25
1636547990000|2021-11-10 12:39:50|529.97|525.87|530.07|525.97|530.18|526.08|529.97|525.87|29
1636548000000|2021-11-10 12:40:00|530.05|525.95|529.78|525.68|530.06|525.96|529.68|525.58|28
1636548010000|2021-11-10 12:40:10|529.75|525.65|529.68|525.58|529.78|525.68|529.67|525.57|18
1636548020000|2021-11-10 12:40:20|529.69|525.59|529.67|525.57|529.77|525.67|529.56|525.46|23
1636548030000|2021-11-10 12:40:30|529.55|525.45|529.13|525.03|529.6|525.5|529.11|525.01|22
1636548040000|2021-11-10 12:40:40|529.17|525.07|529.28|525.18|529.31|525.21|529.14|525.04|15
1636548050000|2021-11-10 12:40:50|529.25|525.15|529.49|525.39|529.55|525.45|529.21|525.11|23
1636548060000|2021-11-10 12:41:00|529.55|525.45|529.61|525.51|529.63|525.53|529.55|525.45|14
1636548070000|2021-11-10 12:41:10|529.66|525.56|529.5|525.4|529.68|525.58|529.47|525.37|19
1636548080000|2021-11-10 12:41:20|529.48|525.38|529.89|525.79|529.89|525.79|529.4|525.3|27
1636548090000|2021-11-10 12:41:30|529.91|525.81|530.07|525.97|530.08|525.98|529.91|525.81|28
1636548100000|2021-11-10 12:41:40|530.1|526|529.85|525.75|530.18|526.08|529.85|525.75|25
1636548110000|2021-11-10 12:41:50|529.84|525.74|529.95|525.85|529.95|525.85|529.83|525.73|8
1636548120000|2021-11-10 12:42:00|529.97|525.87|529.98|525.88|530.08|525.98|529.95|525.85|22
1636548130000|2021-11-10 12:42:10|530.01|525.91|530.12|526.02|530.14|526.04|530|525.9|20
1636548140000|2021-11-10 12:42:20|530.08|525.98|530.18|526.08|530.34|526.24|530.06|525.96|20
1636548150000|2021-11-10 12:42:30|530.16|526.06|530.42|526.32|530.46|526.36|530.16|526.06|21
1636548160000|2021-11-10 12:42:40|530.45|526.35|530.77|526.67|530.78|526.68|530.45|526.35|25
1636548170000|2021-11-10 12:42:50|530.72|526.62|531.35|527.25|531.38|527.28|530.72|526.62|21
1636548180000|2021-11-10 12:43:00|531.37|527.27|531.42|527.32|531.65|527.55|531.25|527.15|26
1636548190000|2021-11-10 12:43:10|531.43|527.33|531.38|527.28|531.51|527.41|531.33|527.23|28
1636548200000|2021-11-10 12:43:20|531.4|527.3|531.82|527.72|531.86|527.76|531.39|527.29|32
1636548210000|2021-11-10 12:43:30|531.83|527.73|532.27|528.17|532.28|528.18|531.83|527.73|29
1636548220000|2021-11-10 12:43:40|532.26|528.16|531.84|527.74|532.26|528.16|531.84|527.74|20
1636548230000|2021-11-10 12:43:50|531.85|527.75|531.85|527.75|531.85|527.75|531.56|527.46|26
1636548240000|2021-11-10 12:44:00|531.88|527.78|531.74|527.64|532.03|527.93|531.7|527.6|26
1636548250000|2021-11-10 12:44:10|531.73|527.63|531.99|527.89|531.99|527.89|531.73|527.63|22
1636548260000|2021-11-10 12:44:20|531.97|527.87|531.73|527.63|531.98|527.88|531.73|527.63|16
1636548270000|2021-11-10 12:44:30|531.74|527.64|531.32|527.22|531.76|527.66|531.19|527.09|26
1636548280000|2021-11-10 12:44:40|531.31|527.21|532.02|527.92|532.02|527.92|531.31|527.21|27
1636548290000|2021-11-10 12:44:50|532|527.9|531.75|527.65|532.07|527.97|531.71|527.61|25
1636548300000|2021-11-10 12:45:00|531.78|527.68|531.62|527.52|531.94|527.84|531.62|527.52|23
1636548310000|2021-11-10 12:45:10|531.58|527.48|531.29|527.19|531.61|527.51|531.24|527.14|22
1636548320000|2021-11-10 12:45:20|531.31|527.21|531.1|527|531.47|527.37|531.01|526.91|29
1636548330000|2021-11-10 12:45:30|531.06|526.96|530.8|526.7|531.06|526.96|530.8|526.7|22
1636548340000|2021-11-10 12:45:40|530.79|526.69|530.99|526.89|531.03|526.93|530.71|526.61|18
1636548350000|2021-11-10 12:45:50|531|526.9|530.95|526.85|531.04|526.94|530.9|526.8|20
1636548360000|2021-11-10 12:46:00|531.02|526.92|531.12|527.02|531.2|527.1|530.98|526.88|20
1636548370000|2021-11-10 12:46:10|531.03|526.93|530.92|526.82|531.03|526.93|530.8|526.7|22
1636548380000|2021-11-10 12:46:20|530.93|526.83|530.84|526.74|530.94|526.84|530.83|526.73|18
1636548390000|2021-11-10 12:46:30|530.83|526.73|530.78|526.68|530.88|526.78|530.76|526.66|21
1636548400000|2021-11-10 12:46:40|530.76|526.66|530.75|526.65|530.88|526.78|530.74|526.64|15
1636548410000|2021-11-10 12:46:50|530.76|526.66|530.72|526.62|530.79|526.69|530.63|526.53|20
1636548420000|2021-11-10 12:47:00|530.7|526.6|530.66|526.56|530.72|526.62|530.64|526.54|18
1636548430000|2021-11-10 12:47:10|530.65|526.55|530.21|526.11|530.65|526.55|530.21|526.11|24
1636548440000|2021-11-10 12:47:20|530.2|526.1|529.28|525.18|530.2|526.1|529.28|525.18|32
1636548450000|2021-11-10 12:47:30|529.27|525.17|528.95|524.85|529.27|525.17|528.94|524.84|22
1636548460000|2021-11-10 12:47:40|528.96|524.86|529.07|524.97|529.07|524.97|528.87|524.77|18
1636548470000|2021-11-10 12:47:50|529.02|524.92|528.77|524.67|529.1|525|528.77|524.67|23
1636548480000|2021-11-10 12:48:00|528.79|524.69|528.89|524.79|528.89|524.79|528.73|524.63|21
1636548490000|2021-11-10 12:48:10|528.87|524.77|528.78|524.68|528.91|524.81|528.73|524.63|21
1636548500000|2021-11-10 12:48:20|528.77|524.67|528.58|524.48|528.78|524.68|528.44|524.34|20
1636548510000|2021-11-10 12:48:30|528.66|524.56|528.41|524.31|528.68|524.58|528.38|524.28|24
1636548520000|2021-11-10 12:48:40|528.42|524.32|528.58|524.48|528.78|524.68|528.41|524.31|23
1636548530000|2021-11-10 12:48:50|528.6|524.5|528.64|524.54|528.8|524.7|528.6|524.5|18
1636548540000|2021-11-10 12:49:00|528.55|524.45|528.31|524.21|528.57|524.47|528.29|524.19|24
1636548550000|2021-11-10 12:49:10|528.33|524.23|528.31|524.21|528.47|524.37|528.29|524.19|20
1636548560000|2021-11-10 12:49:20|528.3|524.2|528.18|524.08|528.3|524.2|528.17|524.07|17
1636548570000|2021-11-10 12:49:30|528.07|523.97|527.79|523.69|528.15|524.05|527.75|523.65|26
1636548580000|2021-11-10 12:49:40|527.78|523.68|527.42|523.32|527.81|523.71|527.37|523.27|24
1636548590000|2021-11-10 12:49:50|527.38|523.28|526.9|522.8|527.42|523.32|526.48|522.38|37
1636548600000|2021-11-10 12:50:00|526.93|522.83|527.03|522.93|527.12|523.02|526.89|522.79|33
1636548610000|2021-11-10 12:50:10|527.01|522.91|527.65|523.55|527.65|523.55|526.98|522.88|27
1636548620000|2021-11-10 12:50:20|527.64|523.54|527.53|523.43|527.66|523.56|527.48|523.38|16
1636548630000|2021-11-10 12:50:30|527.52|523.42|526.85|522.75|527.55|523.45|526.85|522.75|29
1636548640000|2021-11-10 12:50:40|526.82|522.72|526.88|522.78|527.07|522.97|526.64|522.54|25
1636548650000|2021-11-10 12:50:50|526.86|522.76|526.71|522.61|526.94|522.84|526.71|522.61|17
1636548660000|2021-11-10 12:51:00|526.69|522.59|526.19|522.09|526.72|522.62|526.18|522.08|32
1636548670000|2021-11-10 12:51:10|526.33|522.23|526.32|522.22|526.45|522.35|526.21|522.11|30
1636548680000|2021-11-10 12:51:20|526.29|522.19|526.28|522.18|526.4|522.3|526.18|522.08|18
1636548690000|2021-11-10 12:51:30|526.19|522.09|526.15|522.05|526.25|522.15|525.87|521.77|30
1636548700000|2021-11-10 12:51:40|526.34|522.24|526.83|522.73|526.86|522.76|526.34|522.24|28
1636548710000|2021-11-10 12:51:50|526.73|522.63|527.17|523.07|527.17|523.07|526.73|522.63|26
1636548720000|2021-11-10 12:52:00|527.06|522.96|526.92|522.82|527.09|522.99|526.73|522.63|32
1636548730000|2021-11-10 12:52:10|526.95|522.85|527.13|523.03|527.22|523.12|526.95|522.85|30
1636548740000|2021-11-10 12:52:20|527.07|522.97|527.3|523.2|527.3|523.2|527.03|522.93|26
1636548750000|2021-11-10 12:52:30|527.31|523.21|527.14|523.04|527.33|523.23|527.13|523.03|22
1636548760000|2021-11-10 12:52:40|527.16|523.06|526.59|522.49|527.18|523.08|526.59|522.49|33
1636548770000|2021-11-10 12:52:50|526.57|522.47|526.31|522.21|526.63|522.53|526.15|522.05|31
1636548780000|2021-11-10 12:53:00|526.34|522.24|526.08|521.98|526.42|522.32|526.08|521.98|24
1636548790000|2021-11-10 12:53:10|526.09|521.99|525.88|521.78|526.12|522.02|525.88|521.78|30
1636548800000|2021-11-10 12:53:20|525.9|521.8|525.99|521.89|526.06|521.96|525.66|521.56|24
1636548810000|2021-11-10 12:53:30|526|521.9|525.57|521.47|526.02|521.92|525.52|521.42|28
1636548820000|2021-11-10 12:53:40|525.72|521.62|525.69|521.59|525.93|521.83|525.69|521.59|28
1636548830000|2021-11-10 12:53:50|525.67|521.57|525.16|521.06|525.69|521.59|525.16|521.06|27
1636548840000|2021-11-10 12:54:00|525.19|521.09|525.1|521|525.19|521.09|525.09|520.99|22
1636548850000|2021-11-10 12:54:10|525.12|521.02|524.57|520.47|525.14|521.04|524.57|520.47|33
1636548860000|2021-11-10 12:54:20|524.4|520.3|523.74|519.64|524.57|520.47|523.74|519.64|30
1636548870000|2021-11-10 12:54:30|523.78|519.68|523.71|519.61|523.87|519.77|523.22|519.12|38
1636548880000|2021-11-10 12:54:40|523.69|519.59|523.94|519.84|524.11|520.01|523.67|519.57|32
1636548890000|2021-11-10 12:54:50|523.93|519.83|524|519.9|524.27|520.17|523.89|519.79|31
1636548900000|2021-11-10 12:55:00|523.98|519.88|523.83|519.73|524.03|519.93|523.81|519.71|29
1636548910000|2021-11-10 12:55:10|523.9|519.8|524.08|519.98|524.16|520.06|523.87|519.77|28
1636548920000|2021-11-10 12:55:20|524.11|520.01|525.08|520.98|525.08|520.98|524|519.9|31
1636548930000|2021-11-10 12:55:30|525.15|521.05|524.45|520.35|525.56|521.46|524.45|520.35|35
1636548940000|2021-11-10 12:55:40|524.43|520.33|524.61|520.51|524.63|520.53|524.16|520.06|30
1636548950000|2021-11-10 12:55:50|524.64|520.54|524.13|520.03|524.8|520.7|524.13|520.03|30
1636548960000|2021-11-10 12:56:00|524.14|520.04|524.01|519.91|524.14|520.04|523.94|519.84|29
1636548970000|2021-11-10 12:56:10|524.02|519.92|524.11|520.01|524.19|520.09|524.02|519.92|31
1636548980000|2021-11-10 12:56:20|524.12|520.02|524.15|520.05|524.15|520.05|524.07|519.97|20
1636548990000|2021-11-10 12:56:30|524.14|520.04|522.93|518.83|524.14|520.04|522.93|518.83|31
1636549000000|2021-11-10 12:56:40|522.91|518.81|523.42|519.32|523.42|519.32|522.87|518.77|34
1636549010000|2021-11-10 12:56:50|523.38|519.28|523.45|519.35|523.76|519.66|523.3|519.2|31
1636549020000|2021-11-10 12:57:00|523.51|519.41|523.4|519.3|523.52|519.42|523.27|519.17|31
1636549030000|2021-11-10 12:57:10|523.46|519.36|523.62|519.52|523.77|519.67|523.46|519.36|23
1636549040000|2021-11-10 12:57:20|523.61|519.51|523.27|519.17|523.62|519.52|523.27|519.17|22
1636549050000|2021-11-10 12:57:30|523.22|519.12|522.41|518.31|523.22|519.12|522.26|518.16|33
1636549060000|2021-11-10 12:57:40|522.44|518.34|521.84|517.74|522.55|518.45|521.24|517.14|34
1636549070000|2021-11-10 12:57:50|521.85|517.75|521.31|517.21|521.86|517.76|521.31|517.21|37
1636549080000|2021-11-10 12:58:00|521.44|517.34|521.57|517.47|521.57|517.47|521.24|517.14|31
1636549090000|2021-11-10 12:58:10|521.58|517.48|521.04|516.94|521.65|517.55|521.03|516.93|34
1636549100000|2021-11-10 12:58:20|521.06|516.96|522.25|518.15|522.3|518.2|520.62|516.52|31
1636549110000|2021-11-10 12:58:30|522.31|518.21|522.27|518.17|522.47|518.37|521.78|517.68|31
1636549120000|2021-11-10 12:58:40|522.15|518.05|522.81|518.71|522.81|518.71|522.04|517.94|36
1636549130000|2021-11-10 12:58:50|523.06|518.96|522.99|518.89|523.13|519.03|522.88|518.78|32
1636549140000|2021-11-10 12:59:00|523.01|518.91|523.01|518.91|523.26|519.16|522.98|518.88|28
1636549150000|2021-11-10 12:59:10|523.03|518.93|522.46|518.36|523.11|519.01|522.38|518.28|32
1636549160000|2021-11-10 12:59:20|522.65|518.55|522.58|518.48|522.97|518.87|522.57|518.47|29
1636549170000|2021-11-10 12:59:30|522.57|518.47|522.68|518.58|522.91|518.81|522.5|518.4|28
1636549180000|2021-11-10 12:59:40|522.63|518.53|522.85|518.75|522.93|518.83|522.56|518.46|26
1636549190000|2021-11-10 12:59:50|522.9|518.8|522.76|518.66|523.05|518.95|522.76|518.66|26
1636549200000|2021-11-10 13:00:00|522.79|518.69|523.06|518.96|523.09|518.99|522.72|518.62|35
1636549210000|2021-11-10 13:00:10|523.09|518.99|523.59|519.49|523.69|519.59|523.07|518.97|27
1636549220000|2021-11-10 13:00:20|523.55|519.45|523.91|519.81|523.95|519.85|523.55|519.45|27
1636549230000|2021-11-10 13:00:30|523.94|519.84|524.52|520.42|524.55|520.45|523.92|519.82|23
1636549240000|2021-11-10 13:00:40|524.53|520.43|524.06|519.96|524.61|520.51|524.06|519.96|28
1636549250000|2021-11-10 13:00:50|524.09|519.99|523.45|519.35|524.09|519.99|523.45|519.35|31
1636549260000|2021-11-10 13:01:00|523.44|519.34|523.29|519.19|523.45|519.35|523.09|518.99|30
1636549270000|2021-11-10 13:01:10|523.39|519.29|523.82|519.72|523.82|519.72|523.39|519.29|31
1636549280000|2021-11-10 13:01:20|523.84|519.74|524.05|519.95|524.05|519.95|523.8|519.7|27
1636549290000|2021-11-10 13:01:30|524.01|519.91|524.18|520.08|524.18|520.08|524.01|519.91|18
1636549300000|2021-11-10 13:01:40|524.19|520.09|523.86|519.76|524.31|520.21|523.86|519.76|26
1636549310000|2021-11-10 13:01:50|523.78|519.68|523.02|518.92|523.8|519.7|523.02|518.92|32
1636549320000|2021-11-10 13:02:00|523.03|518.93|523.36|519.26|523.47|519.37|522.6|518.5|26
1636549330000|2021-11-10 13:02:10|523.35|519.25|523.15|519.05|523.35|519.25|523.06|518.96|22
1636549340000|2021-11-10 13:02:20|523.16|519.06|522.76|518.66|523.2|519.1|522.76|518.66|31
1636549350000|2021-11-10 13:02:30|522.75|518.65|522.9|518.8|522.92|518.82|522.65|518.55|28
1636549360000|2021-11-10 13:02:40|522.91|518.81|522.68|518.58|523.2|519.1|522.68|518.58|31
1636549370000|2021-11-10 13:02:50|522.64|518.54|522.36|518.26|522.66|518.56|522.28|518.18|32
1636549380000|2021-11-10 13:03:00|522.24|518.14|521.79|517.69|522.28|518.18|521.76|517.66|30
1636549390000|2021-11-10 13:03:10|521.83|517.73|521.75|517.65|521.99|517.89|521.58|517.48|35
1636549400000|2021-11-10 13:03:20|521.74|517.64|521.54|517.44|521.8|517.7|521.54|517.44|25
1636549410000|2021-11-10 13:03:30|521.53|517.43|522.07|517.97|522.13|518.03|521.53|517.43|25
1636549420000|2021-11-10 13:03:40|522.04|517.94|522.38|518.28|522.38|518.28|522.01|517.91|25
1636549430000|2021-11-10 13:03:50|522.39|518.29|523.11|519.01|523.11|519.01|522.39|518.29|19
1636549440000|2021-11-10 13:04:00|523.13|519.03|523.49|519.39|523.62|519.52|523.13|519.03|21
1636549450000|2021-11-10 13:04:10|523.48|519.38|523.6|519.5|523.61|519.51|523.44|519.34|24
1636549460000|2021-11-10 13:04:20|523.58|519.48|523.57|519.47|523.58|519.48|523.46|519.36|24
1636549470000|2021-11-10 13:04:30|523.55|519.45|523.39|519.29|523.67|519.57|523.32|519.22|25
1636549480000|2021-11-10 13:04:40|523.48|519.38|523.16|519.06|523.64|519.54|523|518.9|33
1636549490000|2021-11-10 13:04:50|523.18|519.08|522.76|518.66|523.19|519.09|522.68|518.58|22
1636549500000|2021-11-10 13:05:00|522.75|518.65|522.58|518.48|522.75|518.65|522.58|518.48|18
1636549510000|2021-11-10 13:05:10|522.57|518.47|522.58|518.48|522.59|518.49|522.3|518.2|35
1636549520000|2021-11-10 13:05:20|522.57|518.47|523.02|518.92|523.02|518.92|522.54|518.44|21
1636549530000|2021-11-10 13:05:30|523.12|519.02|523.73|519.63|523.73|519.63|523.12|519.02|27
1636549540000|2021-11-10 13:05:40|523.78|519.68|523.75|519.65|523.88|519.78|523.72|519.62|28
1636549550000|2021-11-10 13:05:50|523.76|519.66|523.9|519.8|523.91|519.81|523.76|519.66|28
1636549560000|2021-11-10 13:06:00|523.87|519.77|524.12|520.02|524.13|520.03|523.82|519.72|23
1636549570000|2021-11-10 13:06:10|524.11|520.01|524.27|520.17|524.27|520.17|524.07|519.97|27
1636549580000|2021-11-10 13:06:20|524.32|520.22|524.62|520.52|524.64|520.54|524.31|520.21|26
1636549590000|2021-11-10 13:06:30|524.63|520.53|524.54|520.44|524.71|520.61|524.53|520.43|25
1636549600000|2021-11-10 13:06:40|524.56|520.46|524.21|520.11|524.56|520.46|524.21|520.11|26
1636549610000|2021-11-10 13:06:50|524.22|520.12|524.65|520.55|524.7|520.6|524.22|520.12|19
1636549620000|2021-11-10 13:07:00|524.67|520.57|524.29|520.19|524.67|520.57|524.28|520.18|17
1636549630000|2021-11-10 13:07:10|524.32|520.22|524.34|520.24|524.36|520.26|524.23|520.13|22
1636549640000|2021-11-10 13:07:20|524.33|520.23|524.44|520.34|524.67|520.57|524.26|520.16|34
1636549650000|2021-11-10 13:07:30|524.48|520.38|524.69|520.59|524.7|520.6|524.41|520.31|26
1636549660000|2021-11-10 13:07:40|524.62|520.52|524.64|520.54|524.85|520.75|524.62|520.52|28
1636549670000|2021-11-10 13:07:50|524.63|520.53|525|520.9|525|520.9|524.63|520.53|19
1636549680000|2021-11-10 13:08:00|524.99|520.89|524.84|520.74|524.99|520.89|524.81|520.71|20
1636549690000|2021-11-10 13:08:10|524.73|520.63|524.67|520.57|524.73|520.63|524.43|520.33|32
1636549700000|2021-11-10 13:08:20|524.7|520.6|524.96|520.86|525.03|520.93|524.61|520.51|29
1636549710000|2021-11-10 13:08:30|524.94|520.84|524.67|520.57|525.2|521.1|524.63|520.53|27
1636549720000|2021-11-10 13:08:40|524.63|520.53|524.67|520.57|524.69|520.59|524.58|520.48|18
1636549730000|2021-11-10 13:08:50|524.68|520.58|524.46|520.36|524.69|520.59|524.44|520.34|18
1636549740000|2021-11-10 13:09:00|524.45|520.35|524.07|519.97|524.47|520.37|524.05|519.95|21
1636549750000|2021-11-10 13:09:10|524.03|519.93|524.28|520.18|524.3|520.2|524|519.9|19
1636549760000|2021-11-10 13:09:20|524.29|520.19|524.47|520.37|524.65|520.55|524.29|520.19|27
1636549770000|2021-11-10 13:09:30|524.46|520.36|524.5|520.4|524.62|520.52|524.45|520.35|25
1636549780000|2021-11-10 13:09:40|524.53|520.43|524.31|520.21|524.7|520.6|524.31|520.21|28
1636549790000|2021-11-10 13:09:50|524.28|520.18|524.08|519.98|524.36|520.26|524.08|519.98|26
1636549800000|2021-11-10 13:10:00|524.07|519.97|524.43|520.33|524.5|520.4|524.06|519.96|26
1636549810000|2021-11-10 13:10:10|524.47|520.37|524.56|520.46|524.82|520.72|524.47|520.37|31
1636549820000|2021-11-10 13:10:20|524.5|520.4|524.82|520.72|524.87|520.77|524.32|520.22|26
1636549830000|2021-11-10 13:10:30|524.83|520.73|525.39|521.29|525.42|521.32|524.83|520.73|29
1636549840000|2021-11-10 13:10:40|525.41|521.31|525.5|521.4|525.55|521.45|525.41|521.31|25
1636549850000|2021-11-10 13:10:50|525.48|521.38|525.25|521.15|525.48|521.38|525.1|521|26
1636549860000|2021-11-10 13:11:00|525.3|521.2|525.49|521.39|525.51|521.41|525.3|521.2|20
1636549870000|2021-11-10 13:11:10|525.51|521.41|525.41|521.31|525.58|521.48|525.41|521.31|20
1636549880000|2021-11-10 13:11:20|525.4|521.3|525.59|521.49|525.59|521.49|525.36|521.26|17
1636549890000|2021-11-10 13:11:30|525.6|521.5|525.16|521.06|525.64|521.54|525.07|520.97|31
1636549900000|2021-11-10 13:11:40|525.13|521.03|525.1|521|525.17|521.07|525.08|520.98|18
1636549910000|2021-11-10 13:11:50|525.09|520.99|525.39|521.29|525.39|521.29|525.01|520.91|21
1636549920000|2021-11-10 13:12:00|525.43|521.33|525.14|521.04|525.46|521.36|525.11|521.01|22
1636549930000|2021-11-10 13:12:10|525.11|521.01|525.64|521.54|525.67|521.57|525.04|520.94|25
1636549940000|2021-11-10 13:12:20|525.63|521.53|525.04|520.94|525.64|521.54|525.03|520.93|18
1636549950000|2021-11-10 13:12:30|525.03|520.93|525.13|521.03|525.2|521.1|525.01|520.91|19
1636549960000|2021-11-10 13:12:40|525.15|521.05|524.86|520.76|525.2|521.1|524.86|520.76|22
1636549970000|2021-11-10 13:12:50|524.82|520.72|524.96|520.86|525.02|520.92|524.82|520.72|20
1636549980000|2021-11-10 13:13:00|524.94|520.84|524.77|520.67|525|520.9|524.77|520.67|19
1636549990000|2021-11-10 13:13:10|524.78|520.68|524.94|520.84|524.96|520.86|524.73|520.63|19
1636550000000|2021-11-10 13:13:20|524.95|520.85|524.96|520.86|525|520.9|524.93|520.83|17
1636550010000|2021-11-10 13:13:30|524.97|520.87|525.33|521.23|525.49|521.39|524.96|520.86|28
1636550020000|2021-11-10 13:13:40|525.32|521.22|525.48|521.38|525.48|521.38|525.17|521.07|31
1636550030000|2021-11-10 13:13:50|525.5|521.4|525.62|521.52|525.62|521.52|525.46|521.36|12
1636550040000|2021-11-10 13:14:00|525.6|521.5|525.67|521.57|525.68|521.58|525.5|521.4|14
1636550050000|2021-11-10 13:14:10|525.69|521.59|525.6|521.5|525.8|521.7|525.5|521.4|20
1636550060000|2021-11-10 13:14:20|525.62|521.52|525.62|521.52|525.9|521.8|525.59|521.49|26
1636550070000|2021-11-10 13:14:30|525.71|521.61|525.73|521.63|525.81|521.71|525.63|521.53|24
1636550080000|2021-11-10 13:14:40|525.72|521.62|525.95|521.85|526.1|522|525.72|521.62|23
1636550090000|2021-11-10 13:14:50|525.96|521.86|525.71|521.61|526.06|521.96|525.5|521.4|33
1636550100000|2021-11-10 13:15:00|525.82|521.72|525.91|521.81|526.02|521.92|525.82|521.72|27
1636550110000|2021-11-10 13:15:10|525.89|521.79|526.26|522.16|526.26|522.16|525.86|521.76|27
1636550120000|2021-11-10 13:15:20|526.08|521.98|525.36|521.26|526.08|521.98|525.17|521.07|34
1636550130000|2021-11-10 13:15:30|525.28|521.18|525.48|521.38|525.48|521.38|525.12|521.02|32
1636550140000|2021-11-10 13:15:40|525.54|521.44|526.16|522.06|526.16|522.06|525.54|521.44|30
1636550150000|2021-11-10 13:15:50|526.17|522.07|525.95|521.85|526.19|522.09|525.73|521.63|30
1636550160000|2021-11-10 13:16:00|525.98|521.88|526.2|522.1|526.25|522.15|525.96|521.86|26
1636550170000|2021-11-10 13:16:10|526.21|522.11|526.28|522.18|526.3|522.2|526.19|522.09|20
1636550180000|2021-11-10 13:16:20|526.25|522.15|525.74|521.64|526.25|522.15|525.73|521.63|28
1636550190000|2021-11-10 13:16:30|525.68|521.58|524.94|520.84|525.68|521.58|524.94|520.84|28
1636550200000|2021-11-10 13:16:40|524.93|520.83|524.79|520.69|525.18|521.08|524.79|520.69|33
1636550210000|2021-11-10 13:16:50|524.77|520.67|524.89|520.79|524.89|520.79|524.74|520.64|28
1636550220000|2021-11-10 13:17:00|524.88|520.78|525.14|521.04|525.16|521.06|524.88|520.78|27
1636550230000|2021-11-10 13:17:10|525.15|521.05|525.68|521.58|525.68|521.58|525.15|521.05|24
1636550240000|2021-11-10 13:17:20|525.67|521.57|525.71|521.61|525.95|521.85|525.64|521.54|30
1636550250000|2021-11-10 13:17:30|525.7|521.6|525.25|521.15|525.7|521.6|525.06|520.96|28
1636550260000|2021-11-10 13:17:40|525.24|521.14|525.44|521.34|525.44|521.34|525.08|520.98|34
1636550270000|2021-11-10 13:17:50|525.4|521.3|525.25|521.15|525.53|521.43|525.19|521.09|29
1636550280000|2021-11-10 13:18:00|525.18|521.08|524.93|520.83|525.18|521.08|524.93|520.83|18
1636550290000|2021-11-10 13:18:10|524.9|520.8|524.42|520.32|524.95|520.85|524.33|520.23|25
1636550300000|2021-11-10 13:18:20|524.61|520.51|524.25|520.15|524.75|520.65|524.22|520.12|29
1636550310000|2021-11-10 13:18:30|524.23|520.13|524.21|520.11|524.38|520.28|524.09|519.99|29
1636550320000|2021-11-10 13:18:40|524.23|520.13|523.6|519.5|524.23|520.13|523.46|519.36|26
1636550330000|2021-11-10 13:18:50|523.59|519.49|523.5|519.4|523.9|519.8|523.5|519.4|24
1636550340000|2021-11-10 13:19:00|523.51|519.41|523.48|519.38|523.72|519.62|523.36|519.26|30
1636550350000|2021-11-10 13:19:10|523.43|519.33|524.23|520.13|524.23|520.13|523.42|519.32|29
1636550360000|2021-11-10 13:19:20|524.24|520.14|524.32|520.22|524.66|520.56|524.24|520.14|30
1636550370000|2021-11-10 13:19:30|524.33|520.23|524.24|520.14|524.33|520.23|524.17|520.07|17
1636550380000|2021-11-10 13:19:40|524.25|520.15|524.02|519.92|524.26|520.16|523.9|519.8|24
1636550390000|2021-11-10 13:19:50|524.01|519.91|523.84|519.74|524.07|519.97|523.83|519.73|30
1636550400000|2021-11-10 13:20:00|523.87|519.77|523.84|519.74|523.89|519.79|523.72|519.62|28
1636550410000|2021-11-10 13:20:10|523.86|519.76|524.18|520.08|524.19|520.09|523.86|519.76|20
1636550420000|2021-11-10 13:20:20|524.17|520.07|523.85|519.75|524.21|520.11|523.81|519.71|25
1636550430000|2021-11-10 13:20:30|523.84|519.74|524.03|519.93|524.06|519.96|523.84|519.74|20
1636550440000|2021-11-10 13:20:40|524.04|519.94|524.1|520|524.12|520.02|524.01|519.91|22
1636550450000|2021-11-10 13:20:50|524.08|519.98|524.03|519.93|524.12|520.02|524.02|519.92|17
1636550460000|2021-11-10 13:21:00|524.02|519.92|524.27|520.17|524.35|520.25|523.99|519.89|26
1636550470000|2021-11-10 13:21:10|524.23|520.13|524.1|520|524.23|520.13|523.84|519.74|31
1636550480000|2021-11-10 13:21:20|524.12|520.02|524.17|520.07|524.21|520.11|524|519.9|24
1636550490000|2021-11-10 13:21:30|524.18|520.08|524.64|520.54|524.68|520.58|524.15|520.05|32
1636550500000|2021-11-10 13:21:40|524.65|520.55|524.39|520.29|524.74|520.64|524.39|520.29|21
1636550510000|2021-11-10 13:21:50|524.42|520.32|524.47|520.37|524.47|520.37|524.21|520.11|21
1636550520000|2021-11-10 13:22:00|524.48|520.38|524.6|520.5|524.6|520.5|524.43|520.33|24
1636550530000|2021-11-10 13:22:10|524.64|520.54|524.9|520.8|524.9|520.8|524.64|520.54|22
1636550540000|2021-11-10 13:22:20|524.91|520.81|524.77|520.67|524.91|520.81|524.72|520.62|24
1636550550000|2021-11-10 13:22:30|524.8|520.7|524.82|520.72|524.84|520.74|524.75|520.65|33
1636550560000|2021-11-10 13:22:40|524.83|520.73|524.8|520.7|524.88|520.78|524.79|520.69|19
1636550570000|2021-11-10 13:22:50|524.81|520.71|524.76|520.66|524.81|520.71|524.69|520.59|16
1636550580000|2021-11-10 13:23:00|524.77|520.67|524.93|520.83|524.93|520.83|524.57|520.47|27
1636550590000|2021-11-10 13:23:10|524.92|520.82|525.12|521.02|525.12|521.02|524.92|520.82|17
1636550600000|2021-11-10 13:23:20|525.1|521|525.05|520.95|525.18|521.08|524.92|520.82|26
1636550610000|2021-11-10 13:23:30|525.06|520.96|525.21|521.11|525.21|521.11|524.98|520.88|17
1636550620000|2021-11-10 13:23:40|525.2|521.1|525.45|521.35|525.45|521.35|525.16|521.06|20
1636550630000|2021-11-10 13:23:50|525.44|521.34|525.95|521.85|525.98|521.88|525.41|521.31|32
1636550640000|2021-11-10 13:24:00|525.96|521.86|525.11|521.01|525.96|521.86|525.11|521.01|34
1636550650000|2021-11-10 13:24:10|525.1|521|524.67|520.57|525.1|521|524.63|520.53|26
1636550660000|2021-11-10 13:24:20|524.66|520.56|524.68|520.58|524.8|520.7|524.55|520.45|27
1636550670000|2021-11-10 13:24:30|524.63|520.53|524.43|520.33|524.65|520.55|524.25|520.15|28
1636550680000|2021-11-10 13:24:40|524.34|520.24|524.67|520.57|524.67|520.57|524.2|520.1|24
1636550690000|2021-11-10 13:24:50|524.68|520.58|525.5|521.4|525.71|521.61|524.68|520.58|31
1636550700000|2021-11-10 13:25:00|525.28|521.18|525.03|520.93|525.4|521.3|524.86|520.76|32
1636550710000|2021-11-10 13:25:10|524.97|520.87|524.84|520.74|525.06|520.96|524.76|520.66|31
1636550720000|2021-11-10 13:25:20|524.86|520.76|524.48|520.38|524.87|520.77|524.48|520.38|26
1636550730000|2021-11-10 13:25:30|524.41|520.31|524.06|519.96|524.54|520.44|524.06|519.96|32
1636550740000|2021-11-10 13:25:40|524.02|519.92|523.75|519.65|524.02|519.92|523.68|519.58|29
1636550750000|2021-11-10 13:25:50|523.76|519.66|523.61|519.51|523.88|519.78|523.55|519.45|30
1636550760000|2021-11-10 13:26:00|523.62|519.52|523.9|519.8|523.9|519.8|523.47|519.37|31
1636550770000|2021-11-10 13:26:10|523.91|519.81|524.62|520.52|524.63|520.53|523.91|519.81|24
1636550780000|2021-11-10 13:26:20|524.63|520.53|524|519.9|524.63|520.53|523.99|519.89|29
1636550790000|2021-11-10 13:26:30|523.99|519.89|524.46|520.36|524.48|520.38|523.99|519.89|30
1636550800000|2021-11-10 13:26:40|524.5|520.4|524.4|520.3|524.58|520.48|524.38|520.28|26
1636550810000|2021-11-10 13:26:50|524.43|520.33|524.32|520.22|524.52|520.42|524.22|520.12|28
1636550820000|2021-11-10 13:27:00|524.34|520.24|524.03|519.93|524.34|520.24|523.97|519.87|31
1636550830000|2021-11-10 13:27:10|524.06|519.96|524.05|519.95|524.33|520.23|524.05|519.95|34
1636550840000|2021-11-10 13:27:20|524.07|519.97|523.71|519.61|524.08|519.98|523.71|519.61|30
1636550850000|2021-11-10 13:27:30|523.65|519.55|523.58|519.48|523.65|519.55|523.5|519.4|24
1636550860000|2021-11-10 13:27:40|523.59|519.49|524.37|520.27|524.37|520.27|523.57|519.47|28
1636550870000|2021-11-10 13:27:50|524.34|520.24|524.13|520.03|524.37|520.27|524.13|520.03|24
1636550880000|2021-11-10 13:28:00|524.14|520.04|523.73|519.63|524.14|520.04|523.72|519.62|29
1636550890000|2021-11-10 13:28:10|523.74|519.64|524.06|519.96|524.06|519.96|523.67|519.57|25
1636550900000|2021-11-10 13:28:20|524.08|519.98|523.75|519.65|524.17|520.07|523.75|519.65|24
1636550910000|2021-11-10 13:28:30|523.74|519.64|523.97|519.87|524.08|519.98|523.74|519.64|29
1636550920000|2021-11-10 13:28:40|524.07|519.97|523.44|519.34|524.08|519.98|523.44|519.34|31
1636550930000|2021-11-10 13:28:50|523.45|519.35|523.43|519.33|523.58|519.48|523.37|519.27|28
1636550940000|2021-11-10 13:29:00|523.41|519.31|523.32|519.22|523.42|519.32|523.29|519.19|19
1636550950000|2021-11-10 13:29:10|523.34|519.24|523.47|519.37|523.64|519.54|523.34|519.24|21
1636550960000|2021-11-10 13:29:20|523.43|519.33|522.95|518.85|523.43|519.33|522.95|518.85|25
1636550970000|2021-11-10 13:29:30|522.89|518.79|523.01|518.91|523.03|518.93|522.88|518.78|14
1636550980000|2021-11-10 13:29:40|523|518.9|522.97|518.87|523.05|518.95|522.94|518.84|27
1636550990000|2021-11-10 13:29:50|522.99|518.89|523.06|518.96|523.24|519.14|522.96|518.86|28
1636551000000|2021-11-10 13:30:00|523.01|518.91|522.2|518.1|523.01|518.91|522.19|518.09|32
1636551010000|2021-11-10 13:30:10|522.21|518.11|521.26|517.16|522.21|518.11|520.79|516.69|36
1636551020000|2021-11-10 13:30:20|521.25|517.15|520.77|516.67|521.25|517.15|520.77|516.67|34
1636551030000|2021-11-10 13:30:30|520.8|516.7|521.3|517.2|521.3|517.2|520.24|516.14|38
1636551040000|2021-11-10 13:30:40|521.25|517.15|521.49|517.39|521.5|517.4|521.01|516.91|30
1636551050000|2021-11-10 13:30:50|521.51|517.41|523.29|519.19|523.46|519.36|521.51|517.41|37
1636551060000|2021-11-10 13:31:00|523.28|519.18|524.34|520.24|524.48|520.38|523.27|519.17|35
1636551070000|2021-11-10 13:31:10|524.26|520.16|524.09|519.99|524.3|520.2|523.76|519.66|29
1636551080000|2021-11-10 13:31:20|524.07|519.97|523.21|519.11|524.16|520.06|523.17|519.07|29
1636551090000|2021-11-10 13:31:30|523.48|519.38|523.43|519.33|523.69|519.59|523|518.9|37
1636551100000|2021-11-10 13:31:40|523.42|519.32|523|518.9|523.42|519.32|523|518.9|37
1636551110000|2021-11-10 13:31:50|522.96|518.86|522.5|518.4|523.22|519.12|522.5|518.4|36
1636551120000|2021-11-10 13:32:00|522.55|518.45|522.13|518.03|522.77|518.67|522.13|518.03|31
1636551130000|2021-11-10 13:32:10|522.15|518.05|522.17|518.07|522.3|518.2|521.72|517.62|30
1636551140000|2021-11-10 13:32:20|522.28|518.18|523.3|519.2|523.46|519.36|522.28|518.18|34
1636551150000|2021-11-10 13:32:30|523.33|519.23|522.99|518.89|523.64|519.54|522.96|518.86|33
1636551160000|2021-11-10 13:32:40|522.98|518.88|522.2|518.1|522.98|518.88|522.2|518.1|35
1636551170000|2021-11-10 13:32:50|522.25|518.15|522.77|518.67|522.77|518.67|522.23|518.13|31
1636551180000|2021-11-10 13:33:00|522.78|518.68|522.54|518.44|522.79|518.69|522.26|518.16|33
1636551190000|2021-11-10 13:33:10|522.55|518.45|522.91|518.81|523|518.9|522.44|518.34|31
1636551200000|2021-11-10 13:33:20|522.94|518.84|523.34|519.24|523.51|519.41|522.94|518.84|29
1636551210000|2021-11-10 13:33:30|523.36|519.26|524.15|520.05|524.21|520.11|523.35|519.25|33
1636551220000|2021-11-10 13:33:40|524.2|520.1|525.26|521.16|525.26|521.16|524.2|520.1|24
1636551230000|2021-11-10 13:33:50|525.15|521.05|525.81|521.71|525.82|521.72|525.06|520.96|38
1636551240000|2021-11-10 13:34:00|525.87|521.77|526.3|522.2|526.32|522.22|525.85|521.75|37
1636551250000|2021-11-10 13:34:10|526.29|522.19|526.92|522.82|527.35|523.25|526.29|522.19|35
1636551260000|2021-11-10 13:34:20|526.91|522.81|527.38|523.28|527.42|523.32|526.91|522.81|37
1636551270000|2021-11-10 13:34:30|527.36|523.26|526.28|522.18|527.42|523.32|526.16|522.06|36
1636551280000|2021-11-10 13:34:40|526.22|522.12|526.98|522.88|527.06|522.96|526.19|522.09|34
1636551290000|2021-11-10 13:34:50|527.03|522.93|527.38|523.28|527.38|523.28|526.92|522.82|35
1636551300000|2021-11-10 13:35:00|527.43|523.33|527.37|523.27|527.68|523.58|527.29|523.19|34
1636551310000|2021-11-10 13:35:10|527.38|523.28|528.16|524.06|528.16|524.06|527.29|523.19|32
1636551320000|2021-11-10 13:35:20|528.18|524.08|528.09|523.99|528.46|524.36|528.09|523.99|33
1636551330000|2021-11-10 13:35:30|528|523.9|528.3|524.2|528.3|524.2|527.7|523.6|37
1636551340000|2021-11-10 13:35:40|528.26|524.16|528.98|524.88|528.98|524.88|528.22|524.12|34
1636551350000|2021-11-10 13:35:50|528.99|524.89|529.24|525.14|529.53|525.43|528.99|524.89|36
1636551360000|2021-11-10 13:36:00|529.23|525.13|528.99|524.89|529.47|525.37|528.99|524.89|33
1636551370000|2021-11-10 13:36:10|528.96|524.86|528.87|524.77|529.33|525.23|528.84|524.74|29
1636551380000|2021-11-10 13:36:20|528.78|524.68|528.81|524.71|528.84|524.74|528.5|524.4|38
1636551390000|2021-11-10 13:36:30|528.85|524.75|528.61|524.51|528.85|524.75|528.36|524.26|34
1636551400000|2021-11-10 13:36:40|528.58|524.48|528.92|524.82|528.96|524.86|528.38|524.28|35
1636551410000|2021-11-10 13:36:50|528.93|524.83|529.27|525.17|529.27|525.17|528.75|524.65|36
1636551420000|2021-11-10 13:37:00|529.2|525.1|529.28|525.18|529.34|525.24|529.13|525.03|28
1636551430000|2021-11-10 13:37:10|529.3|525.2|529.61|525.51|529.62|525.52|529.23|525.13|28
1636551440000|2021-11-10 13:37:20|529.57|525.47|529.58|525.48|529.78|525.68|529.42|525.32|36
1636551450000|2021-11-10 13:37:30|529.6|525.5|529.71|525.61|529.88|525.78|529.53|525.43|37
1636551460000|2021-11-10 13:37:40|529.7|525.6|529.96|525.86|529.96|525.86|529.67|525.57|30
1636551470000|2021-11-10 13:37:50|529.97|525.87|529.91|525.81|529.97|525.87|529.8|525.7|35
1636551480000|2021-11-10 13:38:00|529.9|525.8|530.11|526.01|530.25|526.15|529.9|525.8|31
1636551490000|2021-11-10 13:38:10|530.12|526.02|529.88|525.78|530.15|526.05|529.68|525.58|36
1636551500000|2021-11-10 13:38:20|529.93|525.83|530.25|526.15|530.25|526.15|529.91|525.81|34
1636551510000|2021-11-10 13:38:30|530.12|526.02|529.98|525.88|530.25|526.15|529.85|525.75|35
1636551520000|2021-11-10 13:38:40|529.97|525.87|529.52|525.42|529.97|525.87|529.51|525.41|35
1636551530000|2021-11-10 13:38:50|529.55|525.45|529.26|525.16|529.55|525.45|529.11|525.01|36
1636551540000|2021-11-10 13:39:00|529.28|525.18|529.8|525.7|529.8|525.7|529.28|525.18|34
1636551550000|2021-11-10 13:39:10|529.78|525.68|530.22|526.12|530.29|526.19|529.76|525.66|34
1636551560000|2021-11-10 13:39:20|530.21|526.11|530.29|526.19|530.31|526.21|530|525.9|29
1636551570000|2021-11-10 13:39:30|530.28|526.18|530.42|526.32|530.59|526.49|530.28|526.18|30
1636551580000|2021-11-10 13:39:40|530.43|526.33|530.62|526.52|530.64|526.54|530.43|526.33|30
1636551590000|2021-11-10 13:39:50|530.61|526.51|530.1|526|530.61|526.51|530.1|526|21
1636551600000|2021-11-10 13:40:00|530.12|526.02|530.71|526.61|530.78|526.68|530.12|526.02|28
1636551610000|2021-11-10 13:40:10|530.78|526.68|530.74|526.64|530.82|526.72|530.67|526.57|25
1636551620000|2021-11-10 13:40:20|530.68|526.58|530.28|526.18|530.69|526.59|530.27|526.17|27
1636551630000|2021-11-10 13:40:30|530.3|526.2|530.04|525.94|530.3|526.2|529.97|525.87|27
1636551640000|2021-11-10 13:40:40|530.06|525.96|530.23|526.13|530.26|526.16|529.93|525.83|26
1636551650000|2021-11-10 13:40:50|530.24|526.14|530.49|526.39|530.49|526.39|530.22|526.12|24
1636551660000|2021-11-10 13:41:00|530.5|526.4|530.59|526.49|530.71|526.61|530.47|526.37|30
1636551670000|2021-11-10 13:41:10|530.56|526.46|530.21|526.11|530.56|526.46|530.21|526.11|29
1636551680000|2021-11-10 13:41:20|530.2|526.1|529.67|525.57|530.2|526.1|529.66|525.56|21
1636551690000|2021-11-10 13:41:30|529.66|525.56|530.12|526.02|530.12|526.02|529.61|525.51|27
1636551700000|2021-11-10 13:41:40|530.13|526.03|530.53|526.43|530.66|526.56|530.12|526.02|33
1636551710000|2021-11-10 13:41:50|530.49|526.39|530.5|526.4|530.65|526.55|530.39|526.29|25
1636551720000|2021-11-10 13:42:00|530.47|526.37|530.57|526.47|530.61|526.51|530.38|526.28|31
1636551730000|2021-11-10 13:42:10|530.56|526.46|530.66|526.56|530.69|526.59|530.49|526.39|24
1636551740000|2021-11-10 13:42:20|530.67|526.57|530.44|526.34|530.68|526.58|530.41|526.31|23
1636551750000|2021-11-10 13:42:30|530.45|526.35|530.15|526.05|530.45|526.35|530.14|526.04|21
1636551760000|2021-11-10 13:42:40|530.16|526.06|529.92|525.82|530.21|526.11|529.87|525.77|21
1636551770000|2021-11-10 13:42:50|529.93|525.83|529.69|525.59|529.96|525.86|529.64|525.54|15
1636551780000|2021-11-10 13:43:00|529.7|525.6|529.87|525.77|529.97|525.87|529.68|525.58|31
1636551790000|2021-11-10 13:43:10|529.92|525.82|530.3|526.2|530.3|526.2|529.92|525.82|18
1636551800000|2021-11-10 13:43:20|530.35|526.25|531.01|526.91|531.03|526.93|530.31|526.21|34
1636551810000|2021-11-10 13:43:30|531|526.9|531.47|527.37|531.54|527.44|531|526.9|33
1636551820000|2021-11-10 13:43:40|531.55|527.45|531.39|527.29|531.58|527.48|531.01|526.91|34
1636551830000|2021-11-10 13:43:50|531.33|527.23|531.29|527.19|531.43|527.33|530.94|526.84|34
1636551840000|2021-11-10 13:44:00|531.22|527.12|531.58|527.48|531.71|527.61|531.22|527.12|34
1636551850000|2021-11-10 13:44:10|531.57|527.47|531.51|527.41|531.59|527.49|531.31|527.21|37
1636551860000|2021-11-10 13:44:20|531.49|527.39|531.55|527.45|531.72|527.62|531.37|527.27|30
1636551870000|2021-11-10 13:44:30|531.57|527.47|530.92|526.82|531.57|527.47|530.92|526.82|28
1636551880000|2021-11-10 13:44:40|530.93|526.83|530.59|526.49|530.94|526.84|530.17|526.07|31
1636551890000|2021-11-10 13:44:50|530.61|526.51|530.8|526.7|530.87|526.77|530.57|526.47|30
1636551900000|2021-11-10 13:45:00|530.82|526.72|531.09|526.99|531.09|526.99|530.75|526.65|28
1636551910000|2021-11-10 13:45:10|531.1|527|531.7|527.6|531.73|527.63|531.1|527|27
1636551920000|2021-11-10 13:45:20|531.68|527.58|531.48|527.38|531.8|527.7|531.35|527.25|31
1636551930000|2021-11-10 13:45:30|531.49|527.39|531.75|527.65|531.78|527.68|531.49|527.39|27
1636551940000|2021-11-10 13:45:40|531.77|527.67|531.64|527.54|531.87|527.77|531.6|527.5|34
1636551950000|2021-11-10 13:45:50|531.69|527.59|531.51|527.41|531.74|527.64|531.51|527.41|27
1636551960000|2021-11-10 13:46:00|531.49|527.39|531.73|527.63|531.73|527.63|531.32|527.22|29
1636551970000|2021-11-10 13:46:10|531.75|527.65|531.5|527.4|531.88|527.78|531.46|527.36|23
1636551980000|2021-11-10 13:46:20|531.27|527.17|531.73|527.63|531.8|527.7|531.27|527.17|32
1636551990000|2021-11-10 13:46:30|531.71|527.61|531.8|527.7|531.83|527.73|531.66|527.56|31
1636552000000|2021-11-10 13:46:40|531.81|527.71|531.91|527.81|531.96|527.86|531.81|527.71|26
1636552010000|2021-11-10 13:46:50|531.93|527.83|531.84|527.74|531.93|527.83|531.8|527.7|25
1636552020000|2021-11-10 13:47:00|531.85|527.75|531.54|527.44|531.97|527.87|531.51|527.41|28
1636552030000|2021-11-10 13:47:10|531.52|527.42|531.53|527.43|531.68|527.58|531.48|527.38|26
1636552040000|2021-11-10 13:47:20|531.52|527.42|531.89|527.79|531.89|527.79|531.52|527.42|20
1636552050000|2021-11-10 13:47:30|531.87|527.77|531.77|527.67|531.92|527.82|531.71|527.61|30
1636552060000|2021-11-10 13:47:40|531.78|527.68|531.79|527.69|531.95|527.85|531.76|527.66|28
1636552070000|2021-11-10 13:47:50|531.81|527.71|531.76|527.66|531.86|527.76|531.75|527.65|24
1636552080000|2021-11-10 13:48:00|531.78|527.68|531.66|527.56|531.78|527.68|531.64|527.54|23
1636552090000|2021-11-10 13:48:10|531.65|527.55|531.48|527.38|531.65|527.55|531.45|527.35|23
1636552100000|2021-11-10 13:48:20|531.49|527.39|531.47|527.37|531.58|527.48|531.4|527.3|29
1636552110000|2021-11-10 13:48:30|531.48|527.38|531.74|527.64|531.89|527.79|531.39|527.29|27
1636552120000|2021-11-10 13:48:40|531.76|527.66|532.02|527.92|532.05|527.95|531.58|527.48|31
1636552130000|2021-11-10 13:48:50|532.06|527.96|531.95|527.85|532.12|528.02|531.84|527.74|28
1636552140000|2021-11-10 13:49:00|531.92|527.82|531.73|527.63|531.94|527.84|531.63|527.53|30
1636552150000|2021-11-10 13:49:10|531.72|527.62|531.3|527.2|531.72|527.62|531.3|527.2|31
1636552160000|2021-11-10 13:49:20|531.28|527.18|531.13|527.03|531.3|527.2|530.98|526.88|31
1636552170000|2021-11-10 13:49:30|531.09|526.99|530.7|526.6|531.09|526.99|530.7|526.6|32
1636552180000|2021-11-10 13:49:40|530.72|526.62|530.75|526.65|530.85|526.75|530.65|526.55|27
1636552190000|2021-11-10 13:49:50|530.84|526.74|530.52|526.42|530.84|526.74|530.4|526.3|31
1636552200000|2021-11-10 13:50:00|530.54|526.44|530.74|526.64|530.76|526.66|530.47|526.37|30
1636552210000|2021-11-10 13:50:10|530.8|526.7|530.08|525.98|530.91|526.81|530.08|525.98|34
1636552220000|2021-11-10 13:50:20|530.07|525.97|528.74|524.64|530.07|525.97|528.68|524.58|33
1636552230000|2021-11-10 13:50:30|528.77|524.67|528.73|524.63|528.96|524.86|528.67|524.57|33
1636552240000|2021-11-10 13:50:40|528.71|524.61|528.48|524.38|528.8|524.7|528.48|524.38|32
1636552250000|2021-11-10 13:50:50|528.47|524.37|528.36|524.26|528.48|524.38|528.29|524.19|26
1636552260000|2021-11-10 13:51:00|528.39|524.29|528.3|524.2|528.4|524.3|528.23|524.13|25
1636552270000|2021-11-10 13:51:10|528.32|524.22|528.19|524.09|528.37|524.27|528.17|524.07|28
1636552280000|2021-11-10 13:51:20|528.14|524.04|528.08|523.98|528.23|524.13|528.07|523.97|24
1636552290000|2021-11-10 13:51:30|528.07|523.97|527.93|523.83|528.07|523.97|527.73|523.63|33
1636552300000|2021-11-10 13:51:40|527.94|523.84|527.51|523.41|527.94|523.84|527.51|523.41|26
1636552310000|2021-11-10 13:51:50|527.52|523.42|526.95|522.85|527.54|523.44|526.95|522.85|23
1636552320000|2021-11-10 13:52:00|526.94|522.84|528.29|524.19|528.37|524.27|526.91|522.81|35
1636552330000|2021-11-10 13:52:10|528.25|524.15|527.5|523.4|528.25|524.15|527.5|523.4|30
1636552340000|2021-11-10 13:52:20|527.49|523.39|527.17|523.07|527.49|523.39|527.05|522.95|19
1636552350000|2021-11-10 13:52:30|527.19|523.09|527.46|523.36|527.54|523.44|527.19|523.09|25
1636552360000|2021-11-10 13:52:40|527.47|523.37|528.12|524.02|528.13|524.03|527.47|523.37|25
1636552370000|2021-11-10 13:52:50|528.16|524.06|528.52|524.42|528.53|524.43|528.16|524.06|29
1636552380000|2021-11-10 13:53:00|528.53|524.43|528.61|524.51|528.95|524.85|528.53|524.43|33
1636552390000|2021-11-10 13:53:10|528.62|524.52|528.14|524.04|528.75|524.65|528.14|524.04|21
1636552400000|2021-11-10 13:53:20|528.11|524.01|528.06|523.96|528.21|524.11|527.88|523.78|33
1636552410000|2021-11-10 13:53:30|528.05|523.95|527.98|523.88|528.05|523.95|527.86|523.76|30
1636552420000|2021-11-10 13:53:40|527.99|523.89|528.04|523.94|528.08|523.98|527.91|523.81|31
1636552430000|2021-11-10 13:53:50|528.05|523.95|528.76|524.66|528.76|524.66|528.04|523.94|33
1636552440000|2021-11-10 13:54:00|528.78|524.68|529.25|525.15|529.25|525.15|528.78|524.68|18
1636552450000|2021-11-10 13:54:10|529.21|525.11|529.85|525.75|529.98|525.88|529.21|525.11|29
1636552460000|2021-11-10 13:54:20|529.83|525.73|529.82|525.72|530.26|526.16|529.82|525.72|35
1636552470000|2021-11-10 13:54:30|529.85|525.75|529.76|525.66|530.01|525.91|529.63|525.53|35
1636552480000|2021-11-10 13:54:40|529.71|525.61|529.54|525.44|529.74|525.64|529.2|525.1|31
1636552490000|2021-11-10 13:54:50|529.58|525.48|529.77|525.67|529.77|525.67|529.58|525.48|24
1636552500000|2021-11-10 13:55:00|529.78|525.68|529.82|525.72|529.96|525.86|529.75|525.65|32
1636552510000|2021-11-10 13:55:10|529.8|525.7|529.85|525.75|530.07|525.97|529.64|525.54|35
1636552520000|2021-11-10 13:55:20|529.92|525.82|529.68|525.58|529.92|525.82|529.55|525.45|34
1636552530000|2021-11-10 13:55:30|529.66|525.56|529.19|525.09|529.7|525.6|529.19|525.09|30
1636552540000|2021-11-10 13:55:40|529.2|525.1|528.29|524.19|529.2|525.1|528.29|524.19|29
1636552550000|2021-11-10 13:55:50|528.31|524.21|528.62|524.52|528.77|524.67|528.15|524.05|34
1636552560000|2021-11-10 13:56:00|528.63|524.53|528.82|524.72|528.82|524.72|528.27|524.17|31
1636552570000|2021-11-10 13:56:10|528.83|524.73|529.44|525.34|529.44|525.34|528.79|524.69|22
1636552580000|2021-11-10 13:56:20|529.46|525.36|529.91|525.81|529.92|525.82|529.46|525.36|24
1636552590000|2021-11-10 13:56:30|530.11|526.01|530.12|526.02|530.19|526.09|530.02|525.92|30
1636552600000|2021-11-10 13:56:40|530.13|526.03|529.93|525.83|530.13|526.03|529.77|525.67|28
1636552610000|2021-11-10 13:56:50|529.95|525.85|529.9|525.8|530.05|525.95|529.9|525.8|26
1636552620000|2021-11-10 13:57:00|529.88|525.78|529.98|525.88|530.03|525.93|529.86|525.76|28
1636552630000|2021-11-10 13:57:10|529.97|525.87|529.32|525.22|529.97|525.87|529.28|525.18|36
1636552640000|2021-11-10 13:57:20|529.3|525.2|529.55|525.45|529.62|525.52|529.27|525.17|25
1636552650000|2021-11-10 13:57:30|529.53|525.43|529.82|525.72|529.9|525.8|529.53|525.43|24
1636552660000|2021-11-10 13:57:40|529.86|525.76|529.75|525.65|529.91|525.81|529.69|525.59|26
1636552670000|2021-11-10 13:57:50|529.74|525.64|529.76|525.66|529.93|525.83|529.74|525.64|30
1636552680000|2021-11-10 13:58:00|529.74|525.64|529.56|525.46|529.78|525.68|529.56|525.46|30
1636552690000|2021-11-10 13:58:10|529.53|525.43|529.75|525.65|529.75|525.65|529.5|525.4|23
1636552700000|2021-11-10 13:58:20|529.78|525.68|529.65|525.55|529.83|525.73|529.65|525.55|25
1636552710000|2021-11-10 13:58:30|529.66|525.56|529.64|525.54|529.66|525.56|529.48|525.38|24
1636552720000|2021-11-10 13:58:40|529.62|525.52|529.56|525.46|529.64|525.54|529.52|525.42|22
1636552730000|2021-11-10 13:58:50|529.57|525.47|529.73|525.63|529.74|525.64|529.56|525.46|23
1636552740000|2021-11-10 13:59:00|529.74|525.64|529.58|525.48|529.76|525.66|529.56|525.46|19
1636552750000|2021-11-10 13:59:10|529.56|525.46|529.77|525.67|529.77|525.67|529.54|525.44|23
1636552760000|2021-11-10 13:59:20|529.81|525.71|530.07|525.97|530.24|526.14|529.81|525.71|23
1636552770000|2021-11-10 13:59:30|530.08|525.98|530.26|526.16|530.32|526.22|530.08|525.98|20
1636552780000|2021-11-10 13:59:40|530.21|526.11|529.53|525.43|530.33|526.23|529.5|525.4|23
1636552790000|2021-11-10 13:59:50|529.52|525.42|529.5|525.4|529.53|525.43|529.44|525.34|25
1636552800000|2021-11-10 14:00:00|529.51|525.41|529.99|525.89|529.99|525.89|529.49|525.39|32
1636552810000|2021-11-10 14:00:10|529.96|525.86|529.41|525.31|529.98|525.88|529.41|525.31|30
1636552820000|2021-11-10 14:00:20|529.36|525.26|529.02|524.92|529.37|525.27|529|524.9|35
1636552830000|2021-11-10 14:00:30|528.93|524.83|528.62|524.52|528.93|524.83|528.42|524.32|34
1636552840000|2021-11-10 14:00:40|528.63|524.53|528.62|524.52|528.67|524.57|528.57|524.47|24
1636552850000|2021-11-10 14:00:50|528.6|524.5|528.99|524.89|529|524.9|528.6|524.5|23
1636552860000|2021-11-10 14:01:00|528.97|524.87|528.61|524.51|528.98|524.88|528.57|524.47|26
1636552870000|2021-11-10 14:01:10|528.69|524.59|528.12|524.02|528.69|524.59|528.07|523.97|29
1636552880000|2021-11-10 14:01:20|528.1|524|528.76|524.66|528.76|524.66|528.04|523.94|34
1636552890000|2021-11-10 14:01:30|528.75|524.65|529.08|524.98|529.08|524.98|528.75|524.65|22
1636552900000|2021-11-10 14:01:40|529.05|524.95|529.09|524.99|529.21|525.11|528.93|524.83|18
1636552910000|2021-11-10 14:01:50|529.13|525.03|529.26|525.16|529.28|525.18|529.09|524.99|17
1636552920000|2021-11-10 14:02:00|529.27|525.17|529.31|525.21|529.31|525.21|529.26|525.16|8
1636552930000|2021-11-10 14:02:10|529.32|525.22|529.58|525.48|529.58|525.48|529.32|525.22|17
1636552940000|2021-11-10 14:02:20|529.55|525.45|529.2|525.1|529.58|525.48|529.2|525.1|20
1636552950000|2021-11-10 14:02:30|529.18|525.08|529.22|525.12|529.24|525.14|529.13|525.03|25
1636552960000|2021-11-10 14:02:40|529.3|525.2|529.54|525.44|529.54|525.44|529.22|525.12|25
1636552970000|2021-11-10 14:02:50|529.62|525.52|529.44|525.34|529.62|525.52|529.44|525.34|22
1636552980000|2021-11-10 14:03:00|529.43|525.33|529.16|525.06|529.56|525.46|529.16|525.06|30
1636552990000|2021-11-10 14:03:10|529.17|525.07|529.25|525.15|529.25|525.15|529.11|525.01|23
1636553000000|2021-11-10 14:03:20|529.32|525.22|529.6|525.5|529.6|525.5|529.27|525.17|28
1636553010000|2021-11-10 14:03:30|529.52|525.42|530.1|526|530.1|526|529.5|525.4|28
1636553020000|2021-11-10 14:03:40|530.11|526.01|530.11|526.01|530.33|526.23|530.09|525.99|23
1636553030000|2021-11-10 14:03:50|530.13|526.03|529.33|525.23|530.13|526.03|529.33|525.23|31
1636553040000|2021-11-10 14:04:00|529.4|525.3|529.38|525.28|529.44|525.34|529.23|525.13|27
1636553050000|2021-11-10 14:04:10|529.35|525.25|529.24|525.14|529.39|525.29|529.24|525.14|23
1636553060000|2021-11-10 14:04:20|529.22|525.12|529.82|525.72|529.82|525.72|529.06|524.96|28
1636553070000|2021-11-10 14:04:30|529.81|525.71|529.21|525.11|529.83|525.73|529.21|525.11|31
1636553080000|2021-11-10 14:04:40|529.22|525.12|529.29|525.19|529.31|525.21|529.21|525.11|27
1636553090000|2021-11-10 14:04:50|529.3|525.2|529.23|525.13|529.41|525.31|529.22|525.12|30
1636553100000|2021-11-10 14:05:00|529.25|525.15|529.75|525.65|529.75|525.65|529.25|525.15|23
1636553110000|2021-11-10 14:05:10|529.76|525.66|529.74|525.64|529.8|525.7|529.6|525.5|28
1636553120000|2021-11-10 14:05:20|529.76|525.66|529.7|525.6|529.8|525.7|529.64|525.54|29
1636553130000|2021-11-10 14:05:30|529.69|525.59|530.23|526.13|530.23|526.13|529.67|525.57|29
1636553140000|2021-11-10 14:05:40|530.27|526.17|530.02|525.92|530.31|526.21|530.02|525.92|35
1636553150000|2021-11-10 14:05:50|530.06|525.96|530.2|526.1|530.2|526.1|530.02|525.92|33
1636553160000|2021-11-10 14:06:00|530.18|526.08|530.34|526.24|530.38|526.28|530.18|526.08|16
1636553170000|2021-11-10 14:06:10|530.33|526.23|530.52|526.42|530.53|526.43|530.23|526.13|24
1636553180000|2021-11-10 14:06:20|530.47|526.37|531.03|526.93|531.05|526.95|530.47|526.37|27
1636553190000|2021-11-10 14:06:30|531.01|526.91|531.01|526.91|531.03|526.93|530.8|526.7|25
1636553200000|2021-11-10 14:06:40|531|526.9|531.21|527.11|531.21|527.11|530.99|526.89|22
1636553210000|2021-11-10 14:06:50|531.19|527.09|531.86|527.76|531.9|527.8|531.18|527.08|30
1636553220000|2021-11-10 14:07:00|531.79|527.69|531.81|527.71|531.81|527.71|531.66|527.56|30
1636553230000|2021-11-10 14:07:10|531.83|527.73|531.77|527.67|531.96|527.86|531.77|527.67|27
1636553240000|2021-11-10 14:07:20|531.76|527.66|531.45|527.35|531.79|527.69|531.45|527.35|25
1636553250000|2021-11-10 14:07:30|531.31|527.21|531.01|526.91|531.31|527.21|531.01|526.91|28
1636553260000|2021-11-10 14:07:40|531.02|526.92|531.51|527.41|531.51|527.41|531|526.9|27
1636553270000|2021-11-10 14:07:50|531.52|527.42|531.98|527.88|531.98|527.88|531.52|527.42|29
1636553280000|2021-11-10 14:08:00|532.01|527.91|532.23|528.13|532.27|528.17|532|527.9|20
1636553290000|2021-11-10 14:08:10|532.26|528.16|532.69|528.59|532.82|528.72|532.22|528.12|26
1636553300000|2021-11-10 14:08:20|532.7|528.6|533.29|529.19|533.3|529.2|532.7|528.6|25
1636553310000|2021-11-10 14:08:30|533.3|529.2|533.49|529.39|533.49|529.39|533.26|529.16|25
1636553320000|2021-11-10 14:08:40|533.52|529.42|533.85|529.75|533.9|529.8|533.52|529.42|21
1636553330000|2021-11-10 14:08:50|534.05|529.95|533.27|529.17|534.08|529.98|533.27|529.17|36
1636553340000|2021-11-10 14:09:00|533.25|529.15|533.69|529.59|533.82|529.72|532.86|528.76|35
1636553350000|2021-11-10 14:09:10|533.72|529.62|533.75|529.65|533.91|529.81|533.68|529.58|26
1636553360000|2021-11-10 14:09:20|533.78|529.68|533.61|529.51|533.79|529.69|533.33|529.23|39
1636553370000|2021-11-10 14:09:30|533.56|529.46|533.86|529.76|534|529.9|533.56|529.46|31
1636553380000|2021-11-10 14:09:40|533.89|529.79|533.88|529.78|533.96|529.86|533.83|529.73|15
1636553390000|2021-11-10 14:09:50|533.9|529.8|534.25|530.15|534.25|530.15|533.8|529.7|27
1636553400000|2021-11-10 14:10:00|534.35|530.25|534.3|530.2|534.37|530.27|534.12|530.02|20
1636553410000|2021-11-10 14:10:10|534.39|530.29|534.33|530.23|534.44|530.34|534.15|530.05|24
1636553420000|2021-11-10 14:10:20|534.24|530.14|533.87|529.77|534.31|530.21|533.83|529.73|34
1636553430000|2021-11-10 14:10:30|533.88|529.78|533.55|529.45|533.94|529.84|533.47|529.37|21
1636553440000|2021-11-10 14:10:40|533.71|529.61|533.72|529.62|533.79|529.69|533.63|529.53|14
1636553450000|2021-11-10 14:10:50|533.67|529.57|533.78|529.68|533.8|529.7|533.67|529.57|17
1636553460000|2021-11-10 14:11:00|533.79|529.69|534|529.9|534.06|529.96|533.78|529.68|16
1636553470000|2021-11-10 14:11:10|534.03|529.93|533.93|529.83|534.07|529.97|533.85|529.75|26
1636553480000|2021-11-10 14:11:20|533.94|529.84|534.01|529.91|534.03|529.93|533.92|529.82|20
1636553490000|2021-11-10 14:11:30|533.98|529.88|534.11|530.01|534.11|530.01|533.97|529.87|18
1636553500000|2021-11-10 14:11:40|534.14|530.04|534.05|529.95|534.17|530.07|534.05|529.95|18
1636553510000|2021-11-10 14:11:50|533.99|529.89|533.93|529.83|534.06|529.96|533.87|529.77|28
1636553520000|2021-11-10 14:12:00|533.94|529.84|534.01|529.91|534.29|530.19|533.94|529.84|20
1636553530000|2021-11-10 14:12:10|534.11|530.01|534.33|530.23|534.33|530.23|534.08|529.98|23
1636553540000|2021-11-10 14:12:20|534.34|530.24|534.42|530.32|534.8|530.7|534.24|530.14|23
1636553550000|2021-11-10 14:12:30|534.45|530.35|534.36|530.26|534.49|530.39|534.2|530.1|29
1636553560000|2021-11-10 14:12:40|534.35|530.25|534.47|530.37|534.5|530.4|534.27|530.17|27
1636553570000|2021-11-10 14:12:50|534.45|530.35|534.84|530.74|534.87|530.77|534.39|530.29|33
1636553580000|2021-11-10 14:13:00|534.89|530.79|535.64|531.54|535.67|531.57|534.87|530.77|37
1636553590000|2021-11-10 14:13:10|535.71|531.61|535.52|531.42|536.08|531.98|535.41|531.31|29
1636553600000|2021-11-10 14:13:20|535.53|531.43|535.62|531.52|536.02|531.92|535.48|531.38|31
1636553610000|2021-11-10 14:13:30|535.58|531.48|535.57|531.47|535.7|531.6|535.5|531.4|29
1636553620000|2021-11-10 14:13:40|535.59|531.49|535.48|531.38|535.62|531.52|535.43|531.33|32
1636553630000|2021-11-10 14:13:50|535.46|531.36|534.72|530.62|535.46|531.36|534.37|530.27|35
1636553640000|2021-11-10 14:14:00|534.85|530.75|534.95|530.85|535.24|531.14|534.66|530.56|37
1636553650000|2021-11-10 14:14:10|535|530.9|535.4|531.3|535.42|531.32|534.99|530.89|35
1636553660000|2021-11-10 14:14:20|535.35|531.25|535.65|531.55|535.67|531.57|535.34|531.24|28
1636553670000|2021-11-10 14:14:30|535.64|531.54|535.51|531.41|535.64|531.54|535.44|531.34|23
1636553680000|2021-11-10 14:14:40|535.54|531.44|535.06|530.96|535.61|531.51|534.97|530.87|30
1636553690000|2021-11-10 14:14:50|535.05|530.95|534.63|530.53|535.12|531.02|534.63|530.53|27
1636553700000|2021-11-10 14:15:00|534.64|530.54|534.51|530.41|534.8|530.7|534.5|530.4|30
1636553710000|2021-11-10 14:15:10|534.62|530.52|534.28|530.18|534.62|530.52|534.28|530.18|29
1636553720000|2021-11-10 14:15:20|534.35|530.25|534.17|530.07|534.39|530.29|534.17|530.07|26
1636553730000|2021-11-10 14:15:30|534.16|530.06|534|529.9|534.17|530.07|534|529.9|13
1636553740000|2021-11-10 14:15:40|533.99|529.89|533.09|528.99|533.99|529.89|533.06|528.96|31
1636553750000|2021-11-10 14:15:50|533.16|529.06|533.39|529.29|533.46|529.36|533.16|529.06|25
1636553760000|2021-11-10 14:16:00|533.41|529.31|533.39|529.29|533.49|529.39|533.37|529.27|23
1636553770000|2021-11-10 14:16:10|533.4|529.3|533.56|529.46|533.8|529.7|533.4|529.3|21
1636553780000|2021-11-10 14:16:20|533.78|529.68|534.79|530.69|534.79|530.69|533.75|529.65|27
1636553790000|2021-11-10 14:16:30|534.8|530.7|534.47|530.37|534.8|530.7|534.44|530.34|20
1636553800000|2021-11-10 14:16:40|534.43|530.33|534.53|530.43|534.9|530.8|534.43|530.33|29
1636553810000|2021-11-10 14:16:50|534.55|530.45|534.74|530.64|534.87|530.77|534.49|530.39|22
1636553820000|2021-11-10 14:17:00|534.78|530.68|534.48|530.38|534.87|530.77|534.48|530.38|33
1636553830000|2021-11-10 14:17:10|534.47|530.37|534.54|530.44|534.56|530.46|534.41|530.31|31
1636553840000|2021-11-10 14:17:20|534.47|530.37|533.67|529.57|534.49|530.39|533.64|529.54|34
1636553850000|2021-11-10 14:17:30|533.72|529.62|533.39|529.29|533.81|529.71|533.39|529.29|37
1636553860000|2021-11-10 14:17:40|533.38|529.28|532.62|528.52|533.38|529.28|532.57|528.47|34
1636553870000|2021-11-10 14:17:50|532.67|528.57|533.23|529.13|533.28|529.18|532.64|528.54|34
1636553880000|2021-11-10 14:18:00|533.39|529.29|533.79|529.69|533.79|529.69|533.25|529.15|28
1636553890000|2021-11-10 14:18:10|533.82|529.72|533.7|529.6|534.16|530.06|533.7|529.6|35
1636553900000|2021-11-10 14:18:20|533.61|529.51|533.3|529.2|533.62|529.52|533.24|529.14|28
1636553910000|2021-11-10 14:18:30|533.29|529.19|532.73|528.63|533.29|529.19|532.63|528.53|30
1636553920000|2021-11-10 14:18:40|532.74|528.64|533.06|528.96|533.21|529.11|532.73|528.63|32
1636553930000|2021-11-10 14:18:50|533.07|528.97|532.83|528.73|533.18|529.08|532.75|528.65|31
1636553940000|2021-11-10 14:19:00|532.81|528.71|532.8|528.7|532.87|528.77|532.73|528.63|29
1636553950000|2021-11-10 14:19:10|532.79|528.69|531.97|527.87|532.8|528.7|531.97|527.87|20
1636553960000|2021-11-10 14:19:20|531.93|527.83|531.63|527.53|531.95|527.85|531.29|527.19|30
1636553970000|2021-11-10 14:19:30|531.6|527.5|531.78|527.68|531.83|527.73|531.46|527.36|29
1636553980000|2021-11-10 14:19:40|531.79|527.69|532.13|528.03|532.17|528.07|531.77|527.67|32
1636553990000|2021-11-10 14:19:50|532.11|528.01|531.99|527.89|532.23|528.13|531.99|527.89|26
1636554000000|2021-11-10 14:20:00|531.98|527.88|531.9|527.8|532.2|528.1|531.86|527.76|29
1636554010000|2021-11-10 14:20:10|531.87|527.77|531.43|527.33|531.95|527.85|531.43|527.33|30
1636554020000|2021-11-10 14:20:20|531.4|527.3|532.1|528|532.13|528.03|531.4|527.3|29
1636554030000|2021-11-10 14:20:30|532.11|528.01|532.04|527.94|532.14|528.04|531.87|527.77|24
1636554040000|2021-11-10 14:20:40|532.03|527.93|532.06|527.96|532.06|527.96|531.92|527.82|27
1636554050000|2021-11-10 14:20:50|532.07|527.97|532.26|528.16|532.26|528.16|532.06|527.96|24
1636554060000|2021-11-10 14:21:00|532.27|528.17|532.05|527.95|532.27|528.17|532|527.9|32
1636554070000|2021-11-10 14:21:10|531.98|527.88|532.06|527.96|532.07|527.97|531.92|527.82|28
1636554080000|2021-11-10 14:21:20|532.07|527.97|532.71|528.61|532.71|528.61|532.07|527.97|28
1636554090000|2021-11-10 14:21:30|532.76|528.66|532.77|528.67|532.81|528.71|532.64|528.54|21
1636554100000|2021-11-10 14:21:40|532.81|528.71|533.42|529.32|533.42|529.32|532.81|528.71|19
1636554110000|2021-11-10 14:21:50|533.47|529.37|533.59|529.49|533.59|529.49|533.33|529.23|25
1636554120000|2021-11-10 14:22:00|533.57|529.47|533.59|529.49|533.78|529.68|533.55|529.45|25
1636554130000|2021-11-10 14:22:10|533.62|529.52|533.06|528.96|533.63|529.53|533.03|528.93|29
1636554140000|2021-11-10 14:22:20|533.11|529.01|533.27|529.17|533.59|529.49|533.06|528.96|36
1636554150000|2021-11-10 14:22:30|533.31|529.21|533.27|529.17|533.41|529.31|533.16|529.06|27
1636554160000|2021-11-10 14:22:40|533.23|529.13|533.45|529.35|533.48|529.38|533.23|529.13|24
1636554170000|2021-11-10 14:22:50|533.49|529.39|533.48|529.38|533.64|529.54|533.39|529.29|30
1636554180000|2021-11-10 14:23:00|533.46|529.36|533.22|529.12|533.81|529.71|533.22|529.12|29
1636554190000|2021-11-10 14:23:10|533.21|529.11|533.62|529.52|533.62|529.52|533.21|529.11|32
1636554200000|2021-11-10 14:23:20|533.6|529.5|533.44|529.34|533.69|529.59|533.44|529.34|22
1636554210000|2021-11-10 14:23:30|533.45|529.35|533.13|529.03|533.6|529.5|533.13|529.03|30
1636554220000|2021-11-10 14:23:40|533.05|528.95|532.73|528.63|533.09|528.99|532.69|528.59|31
1636554230000|2021-11-10 14:23:50|532.77|528.67|532.62|528.52|532.79|528.69|532.58|528.48|25
1636554240000|2021-11-10 14:24:00|532.65|528.55|532.85|528.75|532.89|528.79|532.65|528.55|32
1636554250000|2021-11-10 14:24:10|532.88|528.78|532.67|528.57|533|528.9|532.59|528.49|31
1636554260000|2021-11-10 14:24:20|532.7|528.6|534.01|529.91|534.04|529.94|532.69|528.59|32
1636554270000|2021-11-10 14:24:30|534|529.9|534.13|530.03|534.14|530.04|533.88|529.78|28
1636554280000|2021-11-10 14:24:40|534.16|530.06|534.14|530.04|534.3|530.2|534.14|530.04|24
1636554290000|2021-11-10 14:24:50|534.13|530.03|534.26|530.16|534.31|530.21|534.11|530.01|27
1636554300000|2021-11-10 14:25:00|534.25|530.15|534.62|530.52|534.62|530.52|534.12|530.02|24
1636554310000|2021-11-10 14:25:10|534.64|530.54|534.48|530.38|534.65|530.55|534.37|530.27|25
1636554320000|2021-11-10 14:25:20|534.53|530.43|534.8|530.7|534.98|530.88|534.52|530.42|36
1636554330000|2021-11-10 14:25:30|534.83|530.73|535.65|531.55|535.71|531.61|534.83|530.73|24
1636554340000|2021-11-10 14:25:40|535.86|531.76|535.67|531.57|536.03|531.93|535.45|531.35|32
1636554350000|2021-11-10 14:25:50|535.69|531.59|535.33|531.23|535.86|531.76|535.3|531.2|30
1636554360000|2021-11-10 14:26:00|535.54|531.44|535.5|531.4|536.03|531.93|535.5|531.4|29
1636554370000|2021-11-10 14:26:10|535.59|531.49|535.99|531.89|536.03|531.93|535.59|531.49|19
1636554380000|2021-11-10 14:26:20|536|531.9|536.1|532|536.26|532.16|536|531.9|20
1636554390000|2021-11-10 14:26:30|536.12|532.02|535.99|531.89|536.29|532.19|535.97|531.87|30
1636554400000|2021-11-10 14:26:40|535.92|531.82|535.61|531.51|535.96|531.86|535.61|531.51|30
1636554410000|2021-11-10 14:26:50|535.64|531.54|534.82|530.72|535.73|531.63|534.81|530.71|37
1636554420000|2021-11-10 14:27:00|534.8|530.7|534.59|530.49|534.9|530.8|534.58|530.48|23
1636554430000|2021-11-10 14:27:10|534.57|530.47|534.33|530.23|534.57|530.47|533.69|529.59|34
1636554440000|2021-11-10 14:27:20|534.26|530.16|534.06|529.96|534.26|530.16|534|529.9|25
1636554450000|2021-11-10 14:27:30|534.08|529.98|533.49|529.39|534.13|530.03|533.34|529.24|27
1636554460000|2021-11-10 14:27:40|533.45|529.35|533.54|529.44|533.65|529.55|533.43|529.33|26
1636554470000|2021-11-10 14:27:50|533.51|529.41|533.83|529.73|533.96|529.86|533.51|529.41|24
1636554480000|2021-11-10 14:28:00|533.78|529.68|533.28|529.18|533.8|529.7|533.28|529.18|29
1636554490000|2021-11-10 14:28:10|533.21|529.11|533.45|529.35|533.45|529.35|533.21|529.11|21
1636554500000|2021-11-10 14:28:20|533.34|529.24|533.09|528.99|533.59|529.49|533.02|528.92|29
1636554510000|2021-11-10 14:28:30|533.1|529|532.72|528.62|533.1|529|532.65|528.55|31
1636554520000|2021-11-10 14:28:40|532.7|528.6|532.73|528.63|532.86|528.76|532.63|528.53|34
1636554530000|2021-11-10 14:28:50|532.79|528.69|532.97|528.87|532.97|528.87|532.79|528.69|28
1636554540000|2021-11-10 14:29:00|533.01|528.91|533.25|529.15|533.32|529.22|533.01|528.91|22
1636554550000|2021-11-10 14:29:10|533.29|529.19|533.11|529.01|533.3|529.2|533.05|528.95|24
1636554560000|2021-11-10 14:29:20|533.05|528.95|533.42|529.32|533.48|529.38|533.05|528.95|24
1636554570000|2021-11-10 14:29:30|533.4|529.3|533.67|529.57|533.72|529.62|533.28|529.18|25
1636554580000|2021-11-10 14:29:40|533.68|529.58|533.9|529.8|534.08|529.98|533.58|529.48|24
1636554590000|2021-11-10 14:29:50|533.89|529.79|533.96|529.86|534.07|529.97|533.89|529.79|24
1636554600000|2021-11-10 14:30:00|534|529.9|533.94|529.84|534.04|529.94|533.91|529.81|25
1636554610000|2021-11-10 14:30:10|533.91|529.81|533.9|529.8|533.91|529.81|533.74|529.64|24
1636554620000|2021-11-10 14:30:20|533.92|529.82|533.93|529.83|533.97|529.87|533.91|529.81|22
1636554630000|2021-11-10 14:30:30|533.96|529.86|534.06|529.96|534.13|530.03|533.92|529.82|26
1636554640000|2021-11-10 14:30:40|534.07|529.97|534.16|530.06|534.21|530.11|534.04|529.94|22
1636554650000|2021-11-10 14:30:50|534.25|530.15|534.09|529.99|534.34|530.24|534.09|529.99|20
1636554660000|2021-11-10 14:31:00|534.01|529.91|533.75|529.65|534.01|529.91|533.73|529.63|28
1636554670000|2021-11-10 14:31:10|533.7|529.6|533.45|529.35|533.75|529.65|533.42|529.32|28
1636554680000|2021-11-10 14:31:20|533.44|529.34|533.03|528.93|533.44|529.34|532.95|528.85|29
1636554690000|2021-11-10 14:31:30|533.02|528.92|533.35|529.25|533.35|529.25|532.95|528.85|23
1636554700000|2021-11-10 14:31:40|533.36|529.26|533.75|529.65|533.8|529.7|533.36|529.26|29
1636554710000|2021-11-10 14:31:50|533.76|529.66|533.6|529.5|533.82|529.72|533.58|529.48|24
1636554720000|2021-11-10 14:32:00|533.57|529.47|532.91|528.81|533.57|529.47|532.89|528.79|25
1636554730000|2021-11-10 14:32:10|532.92|528.82|532.56|528.46|532.92|528.82|532.5|528.4|29
1636554740000|2021-11-10 14:32:20|532.58|528.48|532.79|528.69|532.88|528.78|532.55|528.45|26
1636554750000|2021-11-10 14:32:30|532.8|528.7|532.57|528.47|532.8|528.7|532.52|528.42|29
1636554760000|2021-11-10 14:32:40|532.59|528.49|532.56|528.46|532.66|528.56|532.36|528.26|25
1636554770000|2021-11-10 14:32:50|532.53|528.43|532.3|528.2|532.53|528.43|532.3|528.2|19
1636554780000|2021-11-10 14:33:00|532.31|528.21|532.29|528.19|532.35|528.25|532.27|528.17|26
1636554790000|2021-11-10 14:33:10|532.25|528.15|532.3|528.2|532.3|528.2|532.23|528.13|8
1636554800000|2021-11-10 14:33:20|532.36|528.26|532.39|528.29|532.4|528.3|532.36|528.26|7
1636554810000|2021-11-10 14:33:30|532.37|528.27|532.19|528.09|532.37|528.27|532.19|528.09|8
1636554820000|2021-11-10 14:33:40|532.18|528.08|532.07|527.97|532.21|528.11|532.05|527.95|14
1636554830000|2021-11-10 14:33:50|532.08|527.98|532.03|527.93|532.18|528.08|531.93|527.83|26
1636554840000|2021-11-10 14:34:00|531.97|527.87|532.05|527.95|532.05|527.95|531.93|527.83|31
1636554850000|2021-11-10 14:34:10|532.03|527.93|532.13|528.03|532.16|528.06|531.97|527.87|26
1636554860000|2021-11-10 14:34:20|532.11|528.01|532.09|527.99|532.15|528.05|532.06|527.96|20
1636554870000|2021-11-10 14:34:30|532.05|527.95|532.11|528.01|532.12|528.02|532.04|527.94|22
1636554880000|2021-11-10 14:34:40|532.13|528.03|532.7|528.6|532.7|528.6|532.1|528|23
1636554890000|2021-11-10 14:34:50|532.83|528.73|532.8|528.7|532.83|528.73|532.72|528.62|15
1636554900000|2021-11-10 14:35:00|532.79|528.69|532.5|528.4|532.79|528.69|532.48|528.38|22
1636554910000|2021-11-10 14:35:10|532.51|528.41|532.1|528|532.66|528.56|532.1|528|27
1636554920000|2021-11-10 14:35:20|532.18|528.08|532.27|528.17|532.27|528.17|532.01|527.91|22
1636554930000|2021-11-10 14:35:30|532.32|528.22|532.27|528.17|532.34|528.24|532.2|528.1|25
1636554940000|2021-11-10 14:35:40|532.22|528.12|532.11|528.01|532.3|528.2|532.09|527.99|23
1636554950000|2021-11-10 14:35:50|532.09|527.99|532.13|528.03|532.13|528.03|532.06|527.96|23
1636554960000|2021-11-10 14:36:00|532.12|528.02|532.14|528.04|532.23|528.13|532.1|528|28
1636554970000|2021-11-10 14:36:10|532.15|528.05|532.4|528.3|532.4|528.3|532.13|528.03|29
1636554980000|2021-11-10 14:36:20|532.39|528.29|532.38|528.28|532.43|528.33|532.28|528.18|24
1636554990000|2021-11-10 14:36:30|532.39|528.29|532.26|528.16|532.55|528.45|532.24|528.14|29
1636555000000|2021-11-10 14:36:40|532.29|528.19|532.31|528.21|532.35|528.25|532.19|528.09|32
1636555010000|2021-11-10 14:36:50|532.27|528.17|532.42|528.32|532.42|528.32|532.26|528.16|17
1636555020000|2021-11-10 14:37:00|532.41|528.31|532.43|528.33|532.62|528.52|532.4|528.3|21
1636555030000|2021-11-10 14:37:10|532.42|528.32|532.42|528.32|532.43|528.33|532.38|528.28|16
1636555040000|2021-11-10 14:37:20|532.41|528.31|532.14|528.04|532.41|528.31|532.13|528.03|15
1636555050000|2021-11-10 14:37:30|532.19|528.09|532.15|528.05|532.22|528.12|532.08|527.98|16
1636555060000|2021-11-10 14:37:40|532.14|528.04|531.24|527.14|532.14|528.04|531.24|527.14|29
1636555070000|2021-11-10 14:37:50|531.21|527.11|531.07|526.97|531.21|527.11|531.04|526.94|26
1636555080000|2021-11-10 14:38:00|531.05|526.95|531.14|527.04|531.21|527.11|531.03|526.93|30
1636555090000|2021-11-10 14:38:10|531.12|527.02|531.22|527.12|531.36|527.26|531.02|526.92|31
1636555100000|2021-11-10 14:38:20|531.2|527.1|530.5|526.4|531.3|527.2|530.46|526.36|27
1636555110000|2021-11-10 14:38:30|530.49|526.39|530.77|526.67|530.84|526.74|530.37|526.27|25
1636555120000|2021-11-10 14:38:40|530.73|526.63|530.99|526.89|530.99|526.89|530.52|526.42|29
1636555130000|2021-11-10 14:38:50|531|526.9|531.15|527.05|531.34|527.24|530.98|526.88|29
1636555140000|2021-11-10 14:39:00|531.14|527.04|531.2|527.1|531.34|527.24|531.08|526.98|28
1636555150000|2021-11-10 14:39:10|531.27|527.17|531.49|527.39|531.5|527.4|531.22|527.12|27
1636555160000|2021-11-10 14:39:20|531.55|527.45|531.26|527.16|531.6|527.5|531.26|527.16|23
1636555170000|2021-11-10 14:39:30|531.22|527.12|530.82|526.72|531.22|527.12|530.82|526.72|24
1636555180000|2021-11-10 14:39:40|530.83|526.73|530.84|526.74|530.84|526.74|530.64|526.54|28
1636555190000|2021-11-10 14:39:50|530.81|526.71|530.91|526.81|530.92|526.82|530.81|526.71|15
1636555200000|2021-11-10 14:40:00|530.89|526.79|530.92|526.82|530.93|526.83|530.89|526.79|11
1636555210000|2021-11-10 14:40:10|530.96|526.86|531.34|527.24|531.34|527.24|530.95|526.85|21
1636555220000|2021-11-10 14:40:20|531.32|527.22|531.07|526.97|531.34|527.24|531.07|526.97|13
1636555230000|2021-11-10 14:40:30|531.1|527|531.49|527.39|531.56|527.46|531.06|526.96|21
1636555240000|2021-11-10 14:40:40|531.56|527.46|531.59|527.49|531.6|527.5|531.45|527.35|27
1636555250000|2021-11-10 14:40:50|531.62|527.52|531.29|527.19|531.74|527.64|531.29|527.19|24
1636555260000|2021-11-10 14:41:00|531.28|527.18|531.1|527|531.28|527.18|531.03|526.93|26
1636555270000|2021-11-10 14:41:10|531.11|527.01|531.38|527.28|531.38|527.28|530.92|526.82|36
1636555280000|2021-11-10 14:41:20|531.43|527.33|531.24|527.14|531.61|527.51|531.24|527.14|22
1636555290000|2021-11-10 14:41:30|531.29|527.19|531.38|527.28|531.38|527.28|531.22|527.12|29
1636555300000|2021-11-10 14:41:40|531.37|527.27|531.51|527.41|531.55|527.45|531.34|527.24|23
1636555310000|2021-11-10 14:41:50|531.5|527.4|531.31|527.21|531.55|527.45|531.28|527.18|19
1636555320000|2021-11-10 14:42:00|531.36|527.26|531.04|526.94|531.43|527.33|530.79|526.69|33
1636555330000|2021-11-10 14:42:10|531.06|526.96|531.45|527.35|531.45|527.35|531.03|526.93|28
1636555340000|2021-11-10 14:42:20|531.35|527.25|531.34|527.24|531.42|527.32|531.26|527.16|23
1636555350000|2021-11-10 14:42:30|531.32|527.22|531.42|527.32|531.51|527.41|531.28|527.18|28
1636555360000|2021-11-10 14:42:40|531.43|527.33|531.28|527.18|531.45|527.35|530.9|526.8|31
1636555370000|2021-11-10 14:42:50|531.34|527.24|531.35|527.25|531.49|527.39|531.34|527.24|25
1636555380000|2021-11-10 14:43:00|531.34|527.24|531.42|527.32|531.43|527.33|531.32|527.22|24
1636555390000|2021-11-10 14:43:10|531.45|527.35|531.52|527.42|531.54|527.44|531.45|527.35|20
1636555400000|2021-11-10 14:43:20|531.53|527.43|531.41|527.31|531.54|527.44|531.39|527.29|15
1636555410000|2021-11-10 14:43:30|531.46|527.36|531.42|527.32|531.5|527.4|531.35|527.25|26
1636555420000|2021-11-10 14:43:40|531.41|527.31|531.44|527.34|531.48|527.38|531.4|527.3|16
1636555430000|2021-11-10 14:43:50|531.39|527.29|531.56|527.46|531.59|527.49|531.32|527.22|28
1636555440000|2021-11-10 14:44:00|531.59|527.49|531.76|527.66|531.8|527.7|531.57|527.47|23
1636555450000|2021-11-10 14:44:10|531.75|527.65|531.87|527.77|531.95|527.85|531.75|527.65|19
1636555460000|2021-11-10 14:44:20|531.93|527.83|531.88|527.78|531.94|527.84|531.82|527.72|15
1636555470000|2021-11-10 14:44:30|531.89|527.79|532.03|527.93|532.03|527.93|531.87|527.77|23
1636555480000|2021-11-10 14:44:40|532.02|527.92|531.97|527.87|532.04|527.94|531.94|527.84|13
1636555490000|2021-11-10 14:44:50|531.98|527.88|532.06|527.96|532.09|527.99|531.97|527.87|13
1636555500000|2021-11-10 14:45:00|532.03|527.93|532.3|528.2|532.3|528.2|532.02|527.92|20
1636555510000|2021-11-10 14:45:10|532.28|528.18|532.27|528.17|532.33|528.23|532.23|528.13|15
1636555520000|2021-11-10 14:45:20|532.25|528.15|532.45|528.35|532.45|528.35|532.22|528.12|21
1636555530000|2021-11-10 14:45:30|532.61|528.51|532.81|528.71|532.84|528.74|532.59|528.49|13
1636555540000|2021-11-10 14:45:40|532.9|528.8|532.95|528.85|533.03|528.93|532.78|528.68|25
1636555550000|2021-11-10 14:45:50|532.93|528.83|532.9|528.8|532.95|528.85|532.88|528.78|13
1636555560000|2021-11-10 14:46:00|532.95|528.85|533.03|528.93|533.09|528.99|532.93|528.83|18
1636555570000|2021-11-10 14:46:10|533.07|528.97|533.25|529.15|533.27|529.17|533.04|528.94|16
1636555580000|2021-11-10 14:46:20|533.29|529.19|533.22|529.12|533.42|529.32|533.21|529.11|16
1636555590000|2021-11-10 14:46:30|533.2|529.1|533.35|529.25|533.37|529.27|533.13|529.03|16
1636555600000|2021-11-10 14:46:40|533.37|529.27|533.53|529.43|533.54|529.44|533.3|529.2|21
1636555610000|2021-11-10 14:46:50|533.51|529.41|533.6|529.5|533.62|529.52|533.45|529.35|15
1636555620000|2021-11-10 14:47:00|533.62|529.52|533.54|529.44|533.63|529.53|533.48|529.38|23
1636555630000|2021-11-10 14:47:10|533.55|529.45|533.09|528.99|533.61|529.51|533.09|528.99|27
1636555640000|2021-11-10 14:47:20|533.08|528.98|532.83|528.73|533.11|529.01|532.82|528.72|20
1636555650000|2021-11-10 14:47:30|532.82|528.72|533.08|528.98|533.09|528.99|532.82|528.72|14
1636555660000|2021-11-10 14:47:40|533.09|528.99|533.5|529.4|533.5|529.4|533.09|528.99|13
1636555670000|2021-11-10 14:47:50|533.48|529.38|533.58|529.48|533.6|529.5|533.48|529.38|10
1636555680000|2021-11-10 14:48:00|533.59|529.49|533.59|529.49|533.67|529.57|533.55|529.45|14
1636555690000|2021-11-10 14:48:10|533.61|529.51|533.66|529.56|533.74|529.64|533.5|529.4|23
1636555700000|2021-11-10 14:48:20|533.7|529.6|533.77|529.67|533.83|529.73|533.69|529.59|14
1636555710000|2021-11-10 14:48:30|533.78|529.68|533.94|529.84|533.94|529.84|533.78|529.68|15
1636555720000|2021-11-10 14:48:40|533.96|529.86|534|529.9|534|529.9|533.96|529.86|11
1636555730000|2021-11-10 14:48:50|534.01|529.91|534.03|529.93|534.09|529.99|533.99|529.89|13
1636555740000|2021-11-10 14:49:00|534.04|529.94|534.25|530.15|534.25|530.15|534.04|529.94|19
1636555750000|2021-11-10 14:49:10|534.07|529.97|534.15|530.05|534.21|530.11|534.07|529.97|26
1636555760000|2021-11-10 14:49:20|534.13|530.03|534.19|530.09|534.28|530.18|534.13|530.03|10
1636555770000|2021-11-10 14:49:30|534.2|530.1|534.33|530.23|534.33|530.23|534.19|530.09|10
1636555780000|2021-11-10 14:49:40|534.29|530.19|533.92|529.82|534.35|530.25|533.92|529.82|20
1636555790000|2021-11-10 14:49:50|533.97|529.87|533.86|529.76|533.98|529.88|533.84|529.74|18
1636555800000|2021-11-10 14:50:00|533.88|529.78|533.89|529.79|533.9|529.8|533.88|529.78|6
1636555810000|2021-11-10 14:50:10|533.9|529.8|533.86|529.76|533.9|529.8|533.85|529.75|14
1636555820000|2021-11-10 14:50:20|533.87|529.77|533.96|529.86|533.96|529.86|533.85|529.75|17
1636555830000|2021-11-10 14:50:30|534.04|529.94|533.75|529.65|534.04|529.94|533.75|529.65|19
1636555840000|2021-11-10 14:50:40|533.72|529.62|533.42|529.32|533.72|529.62|533.38|529.28|25
1636555850000|2021-11-10 14:50:50|533.37|529.27|533.09|528.99|533.42|529.32|533.09|528.99|17
1636555860000|2021-11-10 14:51:00|533.11|529.01|532.91|528.81|533.12|529.02|532.89|528.79|10
1636555870000|2021-11-10 14:51:10|532.9|528.8|532.8|528.7|532.92|528.82|532.72|528.62|30
1636555880000|2021-11-10 14:51:20|532.66|528.56|532.57|528.47|532.69|528.59|532.44|528.34|23
1636555890000|2021-11-10 14:51:30|532.54|528.44|532.24|528.14|532.55|528.45|532.24|528.14|19
1636555900000|2021-11-10 14:51:40|532.23|528.13|531.99|527.89|532.23|528.13|531.98|527.88|24
1636555910000|2021-11-10 14:51:50|531.96|527.86|531.9|527.8|531.98|527.88|531.82|527.72|22
1636555920000|2021-11-10 14:52:00|531.83|527.73|531.66|527.56|531.91|527.81|531.6|527.5|11
1636555930000|2021-11-10 14:52:10|531.68|527.58|531.77|527.67|531.83|527.73|531.68|527.58|24
1636555940000|2021-11-10 14:52:20|531.79|527.69|531.92|527.82|531.92|527.82|531.74|527.64|17
1636555950000|2021-11-10 14:52:30|531.88|527.78|531.86|527.76|531.88|527.78|531.84|527.74|9
1636555960000|2021-11-10 14:52:40|531.85|527.75|531.78|527.68|531.85|527.75|531.73|527.63|13
1636555970000|2021-11-10 14:52:50|531.79|527.69|531.76|527.66|531.81|527.71|531.67|527.57|22
1636555980000|2021-11-10 14:53:00|531.73|527.63|531.57|527.47|531.82|527.72|531.57|527.47|15
1636555990000|2021-11-10 14:53:10|531.54|527.44|531.37|527.27|531.54|527.44|531.37|527.27|14
1636556000000|2021-11-10 14:53:20|531.34|527.24|531.35|527.25|531.37|527.27|531.32|527.22|14
1636556010000|2021-11-10 14:53:30|531.34|527.24|531.24|527.14|531.36|527.26|531.23|527.13|14
1636556020000|2021-11-10 14:53:40|531.29|527.19|531.42|527.32|531.42|527.32|531.28|527.18|15
1636556030000|2021-11-10 14:53:50|531.41|527.31|531.41|527.31|531.44|527.34|531.37|527.27|11
1636556040000|2021-11-10 14:54:00|531.4|527.3|531.2|527.1|531.42|527.32|531.2|527.1|12
1636556050000|2021-11-10 14:54:10|531.22|527.12|531.16|527.06|531.24|527.14|531.16|527.06|12
1636556060000|2021-11-10 14:54:20|531.2|527.1|531.22|527.12|531.22|527.12|531.19|527.09|4
1636556070000|2021-11-10 14:54:30|531.26|527.16|531.39|527.29|531.4|527.3|531.25|527.15|17
1636556080000|2021-11-10 14:54:40|531.38|527.28|531.32|527.22|531.4|527.3|531.31|527.21|11
1636556090000|2021-11-10 14:54:50|531.33|527.23|531.64|527.54|531.64|527.54|531.32|527.22|19
1636556100000|2021-11-10 14:55:00|531.63|527.53|531.57|527.47|531.64|527.54|531.53|527.43|27
1636556110000|2021-11-10 14:55:10|531.59|527.49|531.38|527.28|531.64|527.54|531.38|527.28|25
1636556120000|2021-11-10 14:55:20|531.45|527.35|531.17|527.07|531.45|527.35|530.94|526.84|29
1636556130000|2021-11-10 14:55:30|531.14|527.04|531.21|527.11|531.28|527.18|531.14|527.04|20
1636556140000|2021-11-10 14:55:40|531.22|527.12|531.19|527.09|531.24|527.14|531|526.9|19
1636556150000|2021-11-10 14:55:50|531.2|527.1|531.06|526.96|531.2|527.1|531.06|526.96|21
1636556160000|2021-11-10 14:56:00|531.08|526.98|531.05|526.95|531.11|527.01|531.05|526.95|19
1636556170000|2021-11-10 14:56:10|531.08|526.98|530.92|526.82|531.19|527.09|530.85|526.75|22
1636556180000|2021-11-10 14:56:20|530.93|526.83|530.8|526.7|530.94|526.84|530.79|526.69|17
1636556190000|2021-11-10 14:56:30|530.82|526.72|530.82|526.72|530.87|526.77|530.8|526.7|13
1636556200000|2021-11-10 14:56:40|530.83|526.73|530.82|526.72|530.97|526.87|530.71|526.61|24
1636556210000|2021-11-10 14:56:50|530.81|526.71|530.49|526.39|530.81|526.71|530.49|526.39|16
1636556220000|2021-11-10 14:57:00|530.53|526.43|530.64|526.54|530.64|526.54|530.47|526.37|14
1636556230000|2021-11-10 14:57:10|530.69|526.59|530.88|526.78|530.89|526.79|530.65|526.55|22
1636556240000|2021-11-10 14:57:20|530.9|526.8|531.01|526.91|531.02|526.92|530.89|526.79|26
1636556250000|2021-11-10 14:57:30|531.02|526.92|530.97|526.87|531.03|526.93|530.94|526.84|20
1636556260000|2021-11-10 14:57:40|531|526.9|531.42|527.32|531.42|527.32|531|526.9|22
1636556270000|2021-11-10 14:57:50|531.44|527.34|531.44|527.34|531.47|527.37|531.31|527.21|15
1636556280000|2021-11-10 14:58:00|531.46|527.36|531.41|527.31|531.46|527.36|531.26|527.16|15
1636556290000|2021-11-10 14:58:10|531.42|527.32|531.43|527.33|531.47|527.37|531.4|527.3|18
1636556300000|2021-11-10 14:58:20|531.42|527.32|531.3|527.2|531.46|527.36|531.3|527.2|18
1636556310000|2021-11-10 14:58:30|531.28|527.18|531.58|527.48|531.58|527.48|531.28|527.18|26
1636556320000|2021-11-10 14:58:40|531.57|527.47|531.59|527.49|531.61|527.51|531.57|527.47|19
1636556330000|2021-11-10 14:58:50|531.58|527.48|531.63|527.53|531.64|527.54|531.57|527.47|10
1636556340000|2021-11-10 14:59:00|531.66|527.56|531.77|527.67|531.77|527.67|531.64|527.54|6
1636556350000|2021-11-10 14:59:10|531.78|527.68|531.79|527.69|531.83|527.73|531.72|527.62|14
1636556360000|2021-11-10 14:59:20|531.78|527.68|531.67|527.57|531.78|527.68|531.64|527.54|22
1636556370000|2021-11-10 14:59:30|531.74|527.64|531.68|527.58|531.76|527.66|531.68|527.58|10
1636556380000|2021-11-10 14:59:40|531.67|527.57|533.67|529.57|533.67|529.57|531.6|527.5|21
1636556390000|2021-11-10 14:59:50|533.69|529.59|533.13|529.03|533.89|529.79|533.09|528.99|35
1636556400000|2021-11-10 15:00:00|533.16|529.06|533.33|529.23|533.38|529.28|533.15|529.05|25
1636556410000|2021-11-10 15:00:10|533.37|529.27|533.49|529.39|533.55|529.45|533.33|529.23|24
1636556420000|2021-11-10 15:00:20|533.52|529.42|533.82|529.72|533.82|529.72|533.52|529.42|23
1636556430000|2021-11-10 15:00:30|533.74|529.64|533.78|529.68|533.84|529.74|533.73|529.63|26
1636556440000|2021-11-10 15:00:40|533.77|529.67|534|529.9|534|529.9|533.66|529.56|21
1636556450000|2021-11-10 15:00:50|533.99|529.89|533.99|529.89|534.04|529.94|533.98|529.88|22
1636556460000|2021-11-10 15:01:00|534|529.9|533.84|529.74|534|529.9|533.8|529.7|19
1636556470000|2021-11-10 15:01:10|533.83|529.73|533.78|529.68|533.83|529.73|533.77|529.67|14
1636556480000|2021-11-10 15:01:20|533.8|529.7|533.64|529.54|533.82|529.72|533.64|529.54|25
1636556490000|2021-11-10 15:01:30|533.63|529.53|533.64|529.54|533.68|529.58|533.61|529.51|20
1636556500000|2021-11-10 15:01:40|533.65|529.55|533.53|529.43|533.68|529.58|533.53|529.43|13
1636556510000|2021-11-10 15:01:50|533.51|529.41|533.49|529.39|533.54|529.44|533.48|529.38|16
1636556520000|2021-11-10 15:02:00|533.5|529.4|534.33|530.23|534.4|530.3|533.5|529.4|31
1636556530000|2021-11-10 15:02:10|534.35|530.25|534.62|530.52|534.64|530.54|534.27|530.17|27
1636556540000|2021-11-10 15:02:20|534.72|530.62|534.67|530.57|534.86|530.76|534.67|530.57|14
1636556550000|2021-11-10 15:02:30|534.72|530.62|534.88|530.78|534.88|530.78|534.7|530.6|19
1636556560000|2021-11-10 15:02:40|534.89|530.79|534.87|530.77|534.9|530.8|534.72|530.62|21
1636556570000|2021-11-10 15:02:50|534.92|530.82|534.87|530.77|534.95|530.85|534.83|530.73|12
1636556580000|2021-11-10 15:03:00|534.89|530.79|534.86|530.76|535.07|530.97|534.86|530.76|16
1636556590000|2021-11-10 15:03:10|534.87|530.77|534.48|530.38|534.92|530.82|534.48|530.38|22
1636556600000|2021-11-10 15:03:20|534.47|530.37|534.62|530.52|534.65|530.55|534.26|530.16|26
1636556610000|2021-11-10 15:03:30|534.59|530.49|534.74|530.64|534.74|530.64|534.59|530.49|15
1636556620000|2021-11-10 15:03:40|534.77|530.67|534.75|530.65|534.78|530.68|534.71|530.61|17
1636556630000|2021-11-10 15:03:50|534.74|530.64|534.59|530.49|534.74|530.64|534.59|530.49|9
1636556640000|2021-11-10 15:04:00|534.6|530.5|534.74|530.64|534.82|530.72|534.6|530.5|17
1636556650000|2021-11-10 15:04:10|534.73|530.63|534.89|530.79|534.94|530.84|534.7|530.6|23
1636556660000|2021-11-10 15:04:20|534.87|530.77|534.94|530.84|534.98|530.88|534.75|530.65|19
1636556670000|2021-11-10 15:04:30|534.9|530.8|534.94|530.84|534.94|530.84|534.86|530.76|15
1636556680000|2021-11-10 15:04:40|534.93|530.83|534.73|530.63|534.93|530.83|534.69|530.59|13
1636556690000|2021-11-10 15:04:50|534.74|530.64|534.64|530.54|534.81|530.71|534.63|530.53|17
1636556700000|2021-11-10 15:05:00|534.63|530.53|534.59|530.49|534.63|530.53|534.51|530.41|18
1636556710000|2021-11-10 15:05:10|534.51|530.41|534.16|530.06|534.59|530.49|534.16|530.06|22
1636556720000|2021-11-10 15:05:20|534.15|530.05|533.87|529.77|534.16|530.06|533.87|529.77|20
1636556730000|2021-11-10 15:05:30|533.88|529.78|533.27|529.17|533.88|529.78|533.26|529.16|31
1636556740000|2021-11-10 15:05:40|533.26|529.16|533.4|529.3|533.41|529.31|533.15|529.05|25
1636556750000|2021-11-10 15:05:50|533.41|529.31|533.56|529.46|533.56|529.46|533.39|529.29|22
1636556760000|2021-11-10 15:06:00|533.6|529.5|533.98|529.88|533.98|529.88|533.6|529.5|14
1636556770000|2021-11-10 15:06:10|533.99|529.89|533.91|529.81|534.06|529.96|533.82|529.72|20
1636556780000|2021-11-10 15:06:20|533.92|529.82|533.91|529.81|533.96|529.86|533.78|529.68|19
1636556790000|2021-11-10 15:06:30|533.86|529.76|533.92|529.82|533.95|529.85|533.84|529.74|19
1636556800000|2021-11-10 15:06:40|533.94|529.84|533.83|529.73|533.97|529.87|533.78|529.68|19
1636556810000|2021-11-10 15:06:50|533.84|529.74|533.93|529.83|533.95|529.85|533.83|529.73|19
1636556820000|2021-11-10 15:07:00|533.92|529.82|533.74|529.64|533.92|529.82|533.63|529.53|22
1636556830000|2021-11-10 15:07:10|533.73|529.63|533.75|529.65|533.77|529.67|533.73|529.63|13
1636556840000|2021-11-10 15:07:20|533.74|529.64|533.72|529.62|533.76|529.66|533.72|529.62|11
1636556850000|2021-11-10 15:07:30|533.71|529.61|533.71|529.61|533.71|529.61|533.66|529.56|12
1636556860000|2021-11-10 15:07:40|533.7|529.6|533.7|529.6|533.7|529.6|533.67|529.57|8
1636556870000|2021-11-10 15:07:50|533.69|529.59|533.61|529.51|533.71|529.61|533.61|529.51|19
1636556880000|2021-11-10 15:08:00|533.62|529.52|534.5|530.4|534.53|530.43|533.6|529.5|21
1636556890000|2021-11-10 15:08:10|534.48|530.38|534.83|530.73|534.92|530.82|534.48|530.38|24
1636556900000|2021-11-10 15:08:20|534.7|530.6|534.74|530.64|534.93|530.83|534.67|530.57|22
1636556910000|2021-11-10 15:08:30|534.75|530.65|534.77|530.67|534.77|530.67|534.58|530.48|16
1636556920000|2021-11-10 15:08:40|534.79|530.69|534.81|530.71|534.93|530.83|534.77|530.67|19
1636556930000|2021-11-10 15:08:50|534.79|530.69|535|530.9|535|530.9|534.79|530.69|8
1636556940000|2021-11-10 15:09:00|535.01|530.91|534.65|530.55|535.14|531.04|534.64|530.54|20
1636556950000|2021-11-10 15:09:10|534.64|530.54|534.5|530.4|534.64|530.54|534.49|530.39|23
1636556960000|2021-11-10 15:09:20|534.52|530.42|534.75|530.65|534.76|530.66|534.52|530.42|16
1636556970000|2021-11-10 15:09:30|534.79|530.69|534.83|530.73|535.11|531.01|534.79|530.69|31
1636556980000|2021-11-10 15:09:40|534.82|530.72|534.57|530.47|534.83|530.73|534.47|530.37|26
1636556990000|2021-11-10 15:09:50|534.62|530.52|534.79|530.69|534.88|530.78|534.58|530.48|24
1636557000000|2021-11-10 15:10:00|534.8|530.7|534.65|530.55|534.83|530.73|534.65|530.55|13
1636557010000|2021-11-10 15:10:10|534.59|530.49|534.53|530.43|534.64|530.54|534.47|530.37|18
1636557020000|2021-11-10 15:10:20|534.47|530.37|534.42|530.32|534.57|530.47|534.42|530.32|14
1636557030000|2021-11-10 15:10:30|534.45|530.35|534.23|530.13|534.48|530.38|534.23|530.13|15
1636557040000|2021-11-10 15:10:40|534.19|530.09|533.82|529.72|534.19|530.09|533.82|529.72|20
1636557050000|2021-11-10 15:10:50|533.84|529.74|534.24|530.14|534.3|530.2|533.84|529.74|23
1636557060000|2021-11-10 15:11:00|534.26|530.16|534.09|529.99|534.26|530.16|534.08|529.98|25
1636557070000|2021-11-10 15:11:10|534.05|529.95|534.17|530.07|534.19|530.09|534.04|529.94|18
1636557080000|2021-11-10 15:11:20|534.16|530.06|533.73|529.63|534.18|530.08|533.73|529.63|20
1636557090000|2021-11-10 15:11:30|533.72|529.62|534.1|530|534.1|530|533.72|529.62|21
1636557100000|2021-11-10 15:11:40|534.11|530.01|534.42|530.32|534.42|530.32|534.11|530.01|22
1636557110000|2021-11-10 15:11:50|534.41|530.31|534.51|530.41|534.53|530.43|534.41|530.31|15
1636557120000|2021-11-10 15:12:00|534.49|530.39|534.6|530.5|534.65|530.55|534.49|530.39|22
1636557130000|2021-11-10 15:12:10|534.61|530.51|534.95|530.85|535.02|530.92|534.61|530.51|22
1636557140000|2021-11-10 15:12:20|534.97|530.87|534.89|530.79|535.01|530.91|534.84|530.74|16
1636557150000|2021-11-10 15:12:30|534.92|530.82|535.01|530.91|535.05|530.95|534.92|530.82|9
1636557160000|2021-11-10 15:12:40|534.97|530.87|535.22|531.12|535.22|531.12|534.97|530.87|19
1636557170000|2021-11-10 15:12:50|535.15|531.05|534.56|530.46|535.15|531.05|534.5|530.4|29
1636557180000|2021-11-10 15:13:00|534.55|530.45|534.61|530.51|534.7|530.6|534.52|530.42|27
1636557190000|2021-11-10 15:13:10|534.64|530.54|534.7|530.6|534.7|530.6|534.59|530.49|17
1636557200000|2021-11-10 15:13:20|534.72|530.62|534.69|530.59|534.74|530.64|534.65|530.55|17
1636557210000|2021-11-10 15:13:30|534.68|530.58|534.86|530.76|534.86|530.76|534.66|530.56|19
1636557220000|2021-11-10 15:13:40|534.84|530.74|534.85|530.75|535.04|530.94|534.84|530.74|22
1636557230000|2021-11-10 15:13:50|534.86|530.76|534.82|530.72|534.86|530.76|534.78|530.68|15
1636557240000|2021-11-10 15:14:00|534.81|530.71|534.87|530.77|534.87|530.77|534.58|530.48|19
1636557250000|2021-11-10 15:14:10|534.92|530.82|534.86|530.76|534.92|530.82|534.83|530.73|18
1636557260000|2021-11-10 15:14:20|534.88|530.78|534.9|530.8|534.94|530.84|534.82|530.72|21
1636557270000|2021-11-10 15:14:30|534.89|530.79|534.64|530.54|534.97|530.87|534.6|530.5|15
1636557280000|2021-11-10 15:14:40|534.68|530.58|534.75|530.65|534.76|530.66|534.64|530.54|18
1636557290000|2021-11-10 15:14:50|534.81|530.71|534.69|530.59|534.81|530.71|534.69|530.59|10
1636557300000|2021-11-10 15:15:00|534.68|530.58|534.52|530.42|534.68|530.58|534.52|530.42|16
1636557310000|2021-11-10 15:15:10|534.49|530.39|534.17|530.07|534.51|530.41|534.01|529.91|30
1636557320000|2021-11-10 15:15:20|534.14|530.04|533.99|529.89|534.15|530.05|533.98|529.88|12
1636557330000|2021-11-10 15:15:30|533.98|529.88|534.04|529.94|534.05|529.95|533.86|529.76|21
1636557340000|2021-11-10 15:15:40|534.06|529.96|534.17|530.07|534.18|530.08|534.06|529.96|18
1636557350000|2021-11-10 15:15:50|534.16|530.06|534.21|530.11|534.22|530.12|534.12|530.02|14
1636557360000|2021-11-10 15:16:00|534.2|530.1|534.06|529.96|534.23|530.13|534.06|529.96|23
1636557370000|2021-11-10 15:16:10|534.04|529.94|533.94|529.84|534.09|529.99|533.91|529.81|18
1636557380000|2021-11-10 15:16:20|533.95|529.85|533.81|529.71|533.98|529.88|533.64|529.54|20
1636557390000|2021-11-10 15:16:30|533.79|529.69|533.61|529.51|533.79|529.69|533.57|529.47|12
1636557400000|2021-11-10 15:16:40|533.62|529.52|533.59|529.49|533.62|529.52|533.56|529.46|9
1636557410000|2021-11-10 15:16:50|533.6|529.5|533.25|529.15|533.64|529.54|533.25|529.15|26
1636557420000|2021-11-10 15:17:00|533.18|529.08|532.93|528.83|533.18|529.08|532.75|528.65|27
1636557430000|2021-11-10 15:17:10|532.95|528.85|532.93|528.83|533.02|528.92|532.9|528.8|22
1636557440000|2021-11-10 15:17:20|532.91|528.81|532.9|528.8|532.96|528.86|532.82|528.72|18
1636557450000|2021-11-10 15:17:30|532.91|528.81|533.44|529.34|533.45|529.35|532.91|528.81|31
1636557460000|2021-11-10 15:17:40|533.35|529.25|533.53|529.43|533.6|529.5|533.34|529.24|24
1636557470000|2021-11-10 15:17:50|533.55|529.45|533.64|529.54|533.66|529.56|533.54|529.44|19
1636557480000|2021-11-10 15:18:00|533.65|529.55|533.66|529.56|533.67|529.57|533.59|529.49|12
1636557490000|2021-11-10 15:18:10|533.72|529.62|533.77|529.67|533.84|529.74|533.71|529.61|13
1636557500000|2021-11-10 15:18:20|533.9|529.8|533.84|529.74|533.93|529.83|533.8|529.7|17
1636557510000|2021-11-10 15:18:30|533.85|529.75|533.77|529.67|533.85|529.75|533.69|529.59|24
1636557520000|2021-11-10 15:18:40|533.78|529.68|533.91|529.81|533.92|529.82|533.78|529.68|11
1636557530000|2021-11-10 15:18:50|533.92|529.82|533.86|529.76|533.93|529.83|533.85|529.75|11
1636557540000|2021-11-10 15:19:00|533.84|529.74|533.93|529.83|533.93|529.83|533.83|529.73|13
1636557550000|2021-11-10 15:19:10|534.13|530.03|534.33|530.23|534.33|530.23|534.01|529.91|23
1636557560000|2021-11-10 15:19:20|534.32|530.22|534.13|530.03|534.34|530.24|534.1|530|21
1636557570000|2021-11-10 15:19:30|534.16|530.06|534.1|530|534.18|530.08|534.05|529.95|26
1636557580000|2021-11-10 15:19:40|534.11|530.01|534.16|530.06|534.16|530.06|534.04|529.94|17
1636557590000|2021-11-10 15:19:50|534.15|530.05|534.03|529.93|534.22|530.12|533.98|529.88|23
1636557600000|2021-11-10 15:20:00|534.05|529.95|533.83|529.73|534.13|530.03|533.79|529.69|22
1636557610000|2021-11-10 15:20:10|533.74|529.64|533.81|529.71|533.85|529.75|533.71|529.61|19
1636557620000|2021-11-10 15:20:20|533.8|529.7|533.86|529.76|533.86|529.76|533.72|529.62|17
1636557630000|2021-11-10 15:20:30|533.77|529.67|533.67|529.57|533.81|529.71|533.64|529.54|19
1636557640000|2021-11-10 15:20:40|533.56|529.46|533.48|529.38|533.56|529.46|533.2|529.1|28
1636557650000|2021-11-10 15:20:50|533.47|529.37|533.52|529.42|533.55|529.45|533.47|529.37|26
1636557660000|2021-11-10 15:21:00|533.53|529.43|533.5|529.4|533.67|529.57|533.46|529.36|24
1636557670000|2021-11-10 15:21:10|533.57|529.47|533.41|529.31|533.68|529.58|533.4|529.3|22
1636557680000|2021-11-10 15:21:20|533.42|529.32|533.23|529.13|533.44|529.34|533.19|529.09|17
1636557690000|2021-11-10 15:21:30|533.21|529.11|532.51|528.41|533.21|529.11|532.51|528.41|29
1636557700000|2021-11-10 15:21:40|532.49|528.39|532.42|528.32|532.57|528.47|532.36|528.26|23
1636557710000|2021-11-10 15:21:50|532.41|528.31|532|527.9|532.46|528.36|532|527.9|22
1636557720000|2021-11-10 15:22:00|532.03|527.93|532.37|528.27|532.37|528.27|531.98|527.88|26
1636557730000|2021-11-10 15:22:10|532.36|528.26|532.33|528.23|532.41|528.31|532.31|528.21|25
1636557740000|2021-11-10 15:22:20|532.32|528.22|532.63|528.53|532.63|528.53|532.32|528.22|24
1636557750000|2021-11-10 15:22:30|532.62|528.52|532.69|528.59|532.73|528.63|532.62|528.52|20
1636557760000|2021-11-10 15:22:40|532.67|528.57|532.61|528.51|532.7|528.6|532.61|528.51|15
1636557770000|2021-11-10 15:22:50|532.6|528.5|532.3|528.2|532.61|528.51|532.26|528.16|17
1636557780000|2021-11-10 15:23:00|532.29|528.19|532.03|527.93|532.29|528.19|532.03|527.93|14
1636557790000|2021-11-10 15:23:10|532.05|527.95|531.8|527.7|532.06|527.96|531.79|527.69|21
1636557800000|2021-11-10 15:23:20|531.77|527.67|531.63|527.53|531.78|527.68|531.59|527.49|24
1636557810000|2021-11-10 15:23:30|531.66|527.56|531.65|527.55|531.67|527.57|531.59|527.49|20
1636557820000|2021-11-10 15:23:40|531.64|527.54|531.5|527.4|531.66|527.56|531.5|527.4|23
1636557830000|2021-11-10 15:23:50|531.49|527.39|531.46|527.36|531.49|527.39|531.13|527.03|34
1636557840000|2021-11-10 15:24:00|531.43|527.33|531.46|527.36|531.48|527.38|531.31|527.21|25
1636557850000|2021-11-10 15:24:10|531.49|527.39|531.6|527.5|531.63|527.53|531.44|527.34|24
1636557860000|2021-11-10 15:24:20|531.61|527.51|531.48|527.38|531.69|527.59|531.48|527.38|19
1636557870000|2021-11-10 15:24:30|531.49|527.39|531.59|527.49|531.59|527.49|531.39|527.29|26
1636557880000|2021-11-10 15:24:40|531.61|527.51|531.47|527.37|531.64|527.54|531.44|527.34|26
1636557890000|2021-11-10 15:24:50|531.55|527.45|531.5|527.4|531.61|527.51|531.47|527.37|26
1636557900000|2021-11-10 15:25:00|531.47|527.37|531.61|527.51|531.61|527.51|531.47|527.37|27
1636557910000|2021-11-10 15:25:10|531.5|527.4|531.17|527.07|531.58|527.48|531.17|527.07|20
1636557920000|2021-11-10 15:25:20|531.24|527.14|531.53|527.43|531.53|527.43|531.2|527.1|23
1636557930000|2021-11-10 15:25:30|531.56|527.46|531.61|527.51|531.62|527.52|531.56|527.46|9
1636557940000|2021-11-10 15:25:40|531.6|527.5|531.7|527.6|531.7|527.6|531.6|527.5|8
1636557950000|2021-11-10 15:25:50|531.71|527.61|531.47|527.37|531.72|527.62|531.43|527.33|24
1636557960000|2021-11-10 15:26:00|531.45|527.35|531.34|527.24|531.58|527.48|531.29|527.19|26
1636557970000|2021-11-10 15:26:10|531.39|527.29|531.57|527.47|531.57|527.47|531.36|527.26|20
1636557980000|2021-11-10 15:26:20|531.59|527.49|531.85|527.75|531.85|527.75|531.59|527.49|19
1636557990000|2021-11-10 15:26:30|531.81|527.71|531.79|527.69|531.85|527.75|531.78|527.68|14
1636558000000|2021-11-10 15:26:40|531.83|527.73|531.62|527.52|531.85|527.75|531.58|527.48|24
1636558010000|2021-11-10 15:26:50|531.61|527.51|531.61|527.51|531.7|527.6|531.59|527.49|13
1636558020000|2021-11-10 15:27:00|531.62|527.52|531.53|527.43|531.62|527.52|531.37|527.27|19
1636558030000|2021-11-10 15:27:10|531.48|527.38|531.49|527.39|531.62|527.52|531.34|527.24|23
1636558040000|2021-11-10 15:27:20|531.5|527.4|531.49|527.39|531.62|527.52|531.48|527.38|12
1636558050000|2021-11-10 15:27:30|531.5|527.4|531.5|527.4|531.5|527.4|531.44|527.34|14
1636558060000|2021-11-10 15:27:40|531.49|527.39|531.5|527.4|531.51|527.41|531.45|527.35|13
1636558070000|2021-11-10 15:27:50|531.45|527.35|531.37|527.27|531.48|527.38|531.33|527.23|22
1636558080000|2021-11-10 15:28:00|531.36|527.26|531.33|527.23|531.38|527.28|531.31|527.21|13
1636558090000|2021-11-10 15:28:10|531.32|527.22|531.34|527.24|531.39|527.29|531.32|527.22|8
1636558100000|2021-11-10 15:28:20|531.36|527.26|531.48|527.38|531.48|527.38|531.33|527.23|24
1636558110000|2021-11-10 15:28:30|531.38|527.28|531.45|527.35|531.47|527.37|531.38|527.28|14
1636558120000|2021-11-10 15:28:40|531.46|527.36|531.41|527.31|531.46|527.36|531.39|527.29|10
1636558130000|2021-11-10 15:28:50|531.39|527.29|531.4|527.3|531.41|527.31|531.38|527.28|13
1636558140000|2021-11-10 15:29:00|531.42|527.32|531.26|527.16|531.43|527.33|531.21|527.11|17
1636558150000|2021-11-10 15:29:10|531.16|527.06|531.01|526.91|531.23|527.13|530.98|526.88|21
1636558160000|2021-11-10 15:29:20|531.04|526.94|531.06|526.96|531.06|526.96|530.95|526.85|9
1636558170000|2021-11-10 15:29:30|531.04|526.94|531.04|526.94|531.06|526.96|530.95|526.85|18
1636558180000|2021-11-10 15:29:40|531.02|526.92|531.04|526.94|531.16|527.06|531.02|526.92|25
1636558190000|2021-11-10 15:29:50|530.98|526.88|530.85|526.75|531.03|526.93|530.85|526.75|18
1636558200000|2021-11-10 15:30:00|530.86|526.76|530.46|526.36|530.87|526.77|530.28|526.18|30
1636558210000|2021-11-10 15:30:10|530.45|526.35|530.38|526.28|530.45|526.35|530.34|526.24|18
1636558220000|2021-11-10 15:30:20|530.52|526.42|530.9|526.8|530.9|526.8|530.51|526.41|20
1636558230000|2021-11-10 15:30:30|530.92|526.82|531.08|526.98|531.1|527|530.92|526.82|29
1636558240000|2021-11-10 15:30:40|531.06|526.96|531.11|527.01|531.14|527.04|531.06|526.96|20
1636558250000|2021-11-10 15:30:50|531.15|527.05|531.09|526.99|531.17|527.07|531.07|526.97|19
1636558260000|2021-11-10 15:31:00|531.1|527|531.09|526.99|531.14|527.04|531.08|526.98|13
1636558270000|2021-11-10 15:31:10|531.1|527|531.05|526.95|531.1|527|531.05|526.95|14
1636558280000|2021-11-10 15:31:20|531.06|526.96|530.97|526.87|531.07|526.97|530.95|526.85|13
1636558290000|2021-11-10 15:31:30|530.95|526.85|530.88|526.78|530.97|526.87|530.88|526.78|9
1636558300000|2021-11-10 15:31:40|530.89|526.79|530.85|526.75|530.89|526.79|530.85|526.75|12
1636558310000|2021-11-10 15:31:50|530.86|526.76|530.83|526.73|530.86|526.76|530.82|526.72|4
1636558320000|2021-11-10 15:32:00|530.84|526.74|530.8|526.7|530.86|526.76|530.77|526.67|15
1636558330000|2021-11-10 15:32:10|530.78|526.68|530.75|526.65|530.81|526.71|530.7|526.6|18
1636558340000|2021-11-10 15:32:20|530.76|526.66|530.64|526.54|530.79|526.69|530.62|526.52|20
1636558350000|2021-11-10 15:32:30|530.63|526.53|530.58|526.48|530.64|526.54|530.45|526.35|24
1636558360000|2021-11-10 15:32:40|530.57|526.47|530.56|526.46|530.57|526.47|530.53|526.43|7
1636558370000|2021-11-10 15:32:50|530.57|526.47|530.54|526.44|530.6|526.5|530.46|526.36|22
1636558380000|2021-11-10 15:33:00|530.53|526.43|530.79|526.69|530.8|526.7|530.51|526.41|28
1636558390000|2021-11-10 15:33:10|530.8|526.7|530.77|526.67|530.82|526.72|530.73|526.63|19
1636558400000|2021-11-10 15:33:20|530.79|526.69|530.82|526.72|530.84|526.74|530.76|526.66|16
1636558410000|2021-11-10 15:33:30|530.84|526.74|530.74|526.64|530.85|526.75|530.72|526.62|15
1636558420000|2021-11-10 15:33:40|530.75|526.65|530.72|526.62|530.83|526.73|530.7|526.6|24
1636558430000|2021-11-10 15:33:50|530.74|526.64|530.71|526.61|530.74|526.64|530.65|526.55|8
1636558440000|2021-11-10 15:34:00|530.73|526.63|530.79|526.69|530.83|526.73|530.72|526.62|16
1636558450000|2021-11-10 15:34:10|530.77|526.67|530.98|526.88|530.98|526.88|530.75|526.65|14
1636558460000|2021-11-10 15:34:20|531.02|526.92|531|526.9|531.02|526.92|531|526.9|5
1636558470000|2021-11-10 15:34:30|531.02|526.92|531.04|526.94|531.04|526.94|531.01|526.91|3
1636558480000|2021-11-10 15:34:40|531.05|526.95|531.14|527.04|531.21|527.11|531.05|526.95|20
1636558490000|2021-11-10 15:34:50|531.13|527.03|531.24|527.14|531.25|527.15|531.13|527.03|17
1636558500000|2021-11-10 15:35:00|531.23|527.13|531.3|527.2|531.3|527.2|531.22|527.12|8
1636558510000|2021-11-10 15:35:10|531.33|527.23|531.67|527.57|531.67|527.57|531.24|527.14|22
1636558520000|2021-11-10 15:35:20|531.66|527.56|531.81|527.71|531.81|527.71|531.66|527.56|15
1636558530000|2021-11-10 15:35:30|531.82|527.72|531.57|527.47|531.82|527.72|531.52|527.42|28
1636558540000|2021-11-10 15:35:40|531.56|527.46|531.7|527.6|531.85|527.75|531.56|527.46|27
1636558550000|2021-11-10 15:35:50|531.85|527.75|531.77|527.67|531.96|527.86|531.7|527.6|25
1636558560000|2021-11-10 15:36:00|531.78|527.68|531.82|527.72|531.85|527.75|531.73|527.63|23
1636558570000|2021-11-10 15:36:10|531.83|527.73|531.91|527.81|531.92|527.82|531.81|527.71|15
1636558580000|2021-11-10 15:36:20|531.92|527.82|531.92|527.82|531.98|527.88|531.91|527.81|19
1636558590000|2021-11-10 15:36:30|531.91|527.81|531.99|527.89|531.99|527.89|531.91|527.81|9
1636558600000|2021-11-10 15:36:40|532|527.9|532|527.9|532.01|527.91|531.99|527.89|5
1636558610000|2021-11-10 15:36:50|531.99|527.89|531.84|527.74|531.99|527.89|531.83|527.73|17
1636558620000|2021-11-10 15:37:00|531.81|527.71|531.79|527.69|531.81|527.71|531.77|527.67|10
1636558630000|2021-11-10 15:37:10|531.8|527.7|531.85|527.75|531.89|527.79|531.78|527.68|24
1636558640000|2021-11-10 15:37:20|531.87|527.77|531.89|527.79|531.89|527.79|531.85|527.75|9
1636558650000|2021-11-10 15:37:30|531.91|527.81|531.97|527.87|531.97|527.87|531.89|527.79|13
1636558660000|2021-11-10 15:37:40|531.96|527.86|532.03|527.93|532.03|527.93|531.96|527.86|16
1636558670000|2021-11-10 15:37:50|532.01|527.91|532.16|528.06|532.18|528.08|532.01|527.91|14
1636558680000|2021-11-10 15:38:00|532.15|528.05|532.22|528.12|532.24|528.14|532.15|528.05|13
1636558690000|2021-11-10 15:38:10|532.18|528.08|532.23|528.13|532.25|528.15|532.18|528.08|10
1636558700000|2021-11-10 15:38:20|532.22|528.12|532.2|528.1|532.24|528.14|532.18|528.08|14
1636558710000|2021-11-10 15:38:30|532.19|528.09|532.18|528.08|532.19|528.09|532.18|528.08|6
1636558720000|2021-11-10 15:38:40|532.19|528.09|532.13|528.03|532.21|528.11|532.13|528.03|21
1636558730000|2021-11-10 15:38:50|532.14|528.04|532.17|528.07|532.19|528.09|532.14|528.04|10
1636558740000|2021-11-10 15:39:00|532.18|528.08|532.21|528.11|532.22|528.12|532.17|528.07|10
1636558750000|2021-11-10 15:39:10|532.2|528.1|532.54|528.44|532.54|528.44|532.2|528.1|20
1636558760000|2021-11-10 15:39:20|532.52|528.42|532.65|528.55|532.71|528.61|532.52|528.42|28
1636558770000|2021-11-10 15:39:30|532.63|528.53|532.25|528.15|532.64|528.54|532.25|528.15|20
1636558780000|2021-11-10 15:39:40|532.27|528.17|532.62|528.52|532.64|528.54|532.24|528.14|24
1636558790000|2021-11-10 15:39:50|532.63|528.53|532.89|528.79|532.89|528.79|532.58|528.48|26
1636558800000|2021-11-10 15:40:00|532.9|528.8|533.07|528.97|533.08|528.98|532.74|528.64|16
1636558810000|2021-11-10 15:40:10|533.1|529|533.1|529|533.13|529.03|533.08|528.98|11
1636558820000|2021-11-10 15:40:20|533.08|528.98|532.94|528.84|533.08|528.98|532.82|528.72|18
1636558830000|2021-11-10 15:40:30|532.95|528.85|532.98|528.88|532.99|528.89|532.92|528.82|14
1636558840000|2021-11-10 15:40:40|533|528.9|533.01|528.91|533.01|528.91|532.99|528.89|6
1636558850000|2021-11-10 15:40:50|533|528.9|533.08|528.98|533.11|529.01|533|528.9|9
1636558860000|2021-11-10 15:41:00|533.07|528.97|533.26|529.16|533.26|529.16|533.07|528.97|15
1636558870000|2021-11-10 15:41:10|533.25|529.15|533.28|529.18|533.35|529.25|533.25|529.15|11
1636558880000|2021-11-10 15:41:20|533.29|529.19|533.42|529.32|533.42|529.32|533.28|529.18|15
1636558890000|2021-11-10 15:41:30|533.45|529.35|533.45|529.35|533.47|529.37|533.45|529.35|11
1636558900000|2021-11-10 15:41:40|533.47|529.37|533.64|529.54|533.7|529.6|533.47|529.37|13
1636558910000|2021-11-10 15:41:50|533.66|529.56|533.61|529.51|533.69|529.59|533.61|529.51|15
1636558920000|2021-11-10 15:42:00|533.65|529.55|533.51|529.41|533.66|529.56|533.51|529.41|19
1636558930000|2021-11-10 15:42:10|533.5|529.4|533.6|529.5|533.6|529.5|533.42|529.32|25
1636558940000|2021-11-10 15:42:20|533.61|529.51|533.64|529.54|533.65|529.55|533.6|529.5|17
1636558950000|2021-11-10 15:42:30|533.62|529.52|533.6|529.5|533.64|529.54|533.56|529.46|13
1636558960000|2021-11-10 15:42:40|533.61|529.51|533.71|529.61|533.71|529.61|533.57|529.47|15
1636558970000|2021-11-10 15:42:50|533.7|529.6|533.6|529.5|533.7|529.6|533.59|529.49|15
1636558980000|2021-11-10 15:43:00|533.59|529.49|533.62|529.52|533.64|529.54|533.59|529.49|15
1636558990000|2021-11-10 15:43:10|533.6|529.5|533.79|529.69|533.79|529.69|533.6|529.5|21
1636559000000|2021-11-10 15:43:20|533.82|529.72|533.84|529.74|533.84|529.74|533.81|529.71|4
1636559010000|2021-11-10 15:43:30|533.81|529.71|533.84|529.74|533.84|529.74|533.76|529.66|17
1636559020000|2021-11-10 15:43:40|533.82|529.72|533.62|529.52|533.83|529.73|533.6|529.5|22
1636559030000|2021-11-10 15:43:50|533.61|529.51|533.25|529.15|533.62|529.52|533.2|529.1|25
1636559040000|2021-11-10 15:44:00|533.26|529.16|533.48|529.38|533.55|529.45|533.26|529.16|21
1636559050000|2021-11-10 15:44:10|533.49|529.39|533.53|529.43|533.56|529.46|533.46|529.36|23
1636559060000|2021-11-10 15:44:20|533.54|529.44|533.56|529.46|533.56|529.46|533.51|529.41|19
1636559070000|2021-11-10 15:44:30|533.51|529.41|533.41|529.31|533.54|529.44|533.4|529.3|17
1636559080000|2021-11-10 15:44:40|533.42|529.32|533.41|529.31|533.43|529.33|533.4|529.3|7
1636559090000|2021-11-10 15:44:50|533.4|529.3|533.43|529.33|533.47|529.37|533.4|529.3|15
1636559100000|2021-11-10 15:45:00|533.45|529.35|533.38|529.28|533.45|529.35|533.38|529.28|17
1636559110000|2021-11-10 15:45:10|533.39|529.29|533.37|529.27|533.44|529.34|533.37|529.27|9
1636559120000|2021-11-10 15:45:20|533.39|529.29|533.39|529.29|533.41|529.31|533.37|529.27|11
1636559130000|2021-11-10 15:45:30|533.41|529.31|533.39|529.29|533.41|529.31|533.39|529.29|4
1636559140000|2021-11-10 15:45:40|533.36|529.26|533.34|529.24|533.38|529.28|533.28|529.18|9
1636559150000|2021-11-10 15:45:50|533.32|529.22|533.32|529.22|533.37|529.27|533.28|529.18|13
1636559160000|2021-11-10 15:46:00|533.35|529.25|533.27|529.17|533.38|529.28|533.27|529.17|14
1636559170000|2021-11-10 15:46:10|533.24|529.14|533.48|529.38|533.48|529.38|533.23|529.13|11
1636559180000|2021-11-10 15:46:20|533.49|529.39|533.49|529.39|533.53|529.43|533.46|529.36|17
1636559190000|2021-11-10 15:46:30|533.48|529.38|533.42|529.32|533.5|529.4|533.37|529.27|16
1636559200000|2021-11-10 15:46:40|533.43|529.33|533.36|529.26|533.43|529.33|533.35|529.25|20
1636559210000|2021-11-10 15:46:50|533.37|529.27|533.43|529.33|533.44|529.34|533.34|529.24|22
1636559220000|2021-11-10 15:47:00|533.41|529.31|533.35|529.25|533.42|529.32|533.34|529.24|18
1636559230000|2021-11-10 15:47:10|533.34|529.24|533.32|529.22|533.35|529.25|533.32|529.22|13
1636559240000|2021-11-10 15:47:20|533.33|529.23|533.33|529.23|533.36|529.26|533.33|529.23|6
1636559250000|2021-11-10 15:47:30|533.34|529.24|533.57|529.47|533.58|529.48|533.33|529.23|15
1636559260000|2021-11-10 15:47:40|533.58|529.48|533.6|529.5|533.6|529.5|533.58|529.48|2
1636559270000|2021-11-10 15:47:50|533.61|529.51|533.64|529.54|533.65|529.55|533.59|529.49|12
1636559280000|2021-11-10 15:48:00|533.6|529.5|533.6|529.5|533.65|529.55|533.6|529.5|11
1636559290000|2021-11-10 15:48:10|533.63|529.53|533.62|529.52|533.63|529.53|533.61|529.51|3
1636559300000|2021-11-10 15:48:20|533.63|529.53|533.67|529.57|533.67|529.57|533.63|529.53|5
1636559310000|2021-11-10 15:48:30|533.68|529.58|533.71|529.61|533.71|529.61|533.67|529.57|8
1636559320000|2021-11-10 15:48:40|533.72|529.62|533.78|529.68|533.78|529.68|533.72|529.62|6
1636559330000|2021-11-10 15:48:50|533.79|529.69|533.78|529.68|533.81|529.71|533.77|529.67|9
1636559340000|2021-11-10 15:49:00|533.77|529.67|533.85|529.75|533.85|529.75|533.77|529.67|6
1636559350000|2021-11-10 15:49:10|533.84|529.74|533.83|529.73|533.87|529.77|533.79|529.69|19
1636559360000|2021-11-10 15:49:20|533.82|529.72|533.79|529.69|533.83|529.73|533.77|529.67|15
1636559370000|2021-11-10 15:49:30|533.78|529.68|533.54|529.44|533.78|529.68|533.54|529.44|16
1636559380000|2021-11-10 15:49:40|533.56|529.46|533.46|529.36|533.57|529.47|533.46|529.36|12
1636559390000|2021-11-10 15:49:50|533.47|529.37|533.56|529.46|533.56|529.46|533.41|529.31|20
1636559400000|2021-11-10 15:50:00|533.5|529.4|533.44|529.34|533.56|529.46|533.44|529.34|18
1636559410000|2021-11-10 15:50:10|533.43|529.33|533.39|529.29|533.53|529.43|533.39|529.29|19
1636559420000|2021-11-10 15:50:20|533.43|529.33|533.42|529.32|533.48|529.38|533.32|529.22|22
1636559430000|2021-11-10 15:50:30|533.38|529.28|533.46|529.36|533.52|529.42|533.35|529.25|21
1636559440000|2021-11-10 15:50:40|533.47|529.37|533.6|529.5|533.6|529.5|533.46|529.36|13
1636559450000|2021-11-10 15:50:50|533.59|529.49|533.49|529.39|533.65|529.55|533.49|529.39|17
1636559460000|2021-11-10 15:51:00|533.5|529.4|533.35|529.25|533.5|529.4|533.29|529.19|22
1636559470000|2021-11-10 15:51:10|533.36|529.26|533.33|529.23|533.41|529.31|533.27|529.17|23
1636559480000|2021-11-10 15:51:20|533.35|529.25|533.38|529.28|533.4|529.3|533.35|529.25|12
1636559490000|2021-11-10 15:51:30|533.4|529.3|533.55|529.45|533.56|529.46|533.4|529.3|19
1636559500000|2021-11-10 15:51:40|533.56|529.46|533.53|529.43|533.56|529.46|533.51|529.41|14
1636559510000|2021-11-10 15:51:50|533.52|529.42|533.47|529.37|533.52|529.42|533.43|529.33|12
1636559520000|2021-11-10 15:52:00|533.49|529.39|533.45|529.35|533.5|529.4|533.42|529.32|13
1636559530000|2021-11-10 15:52:10|533.43|529.33|533.5|529.4|533.5|529.4|533.4|529.3|16
1636559540000|2021-11-10 15:52:20|533.44|529.34|533.44|529.34|533.5|529.4|533.41|529.31|19
1636559550000|2021-11-10 15:52:30|533.43|529.33|533.27|529.17|533.43|529.33|533.22|529.12|20
1636559560000|2021-11-10 15:52:40|533.28|529.18|533.25|529.15|533.29|529.19|533.24|529.14|14
1636559570000|2021-11-10 15:52:50|533.24|529.14|533.26|529.16|533.26|529.16|533.22|529.12|15
1636559580000|2021-11-10 15:53:00|533.24|529.14|533.21|529.11|533.24|529.14|533.2|529.1|18
1636559590000|2021-11-10 15:53:10|533.2|529.1|533.09|528.99|533.25|529.15|533.09|528.99|18
1636559600000|2021-11-10 15:53:20|533.01|528.91|532.8|528.7|533.01|528.91|532.8|528.7|22
1636559610000|2021-11-10 15:53:30|532.82|528.72|532.74|528.64|532.82|528.72|532.73|528.63|13
1636559620000|2021-11-10 15:53:40|532.73|528.63|532.74|528.64|532.75|528.65|532.72|528.62|12
1636559630000|2021-11-10 15:53:50|532.77|528.67|532.79|528.69|532.91|528.81|532.77|528.67|23
1636559640000|2021-11-10 15:54:00|532.82|528.72|532.66|528.56|532.83|528.73|532.64|528.54|21
1636559650000|2021-11-10 15:54:10|532.6|528.5|532.52|528.42|532.6|528.5|532.5|528.4|21
1636559660000|2021-11-10 15:54:20|532.51|528.41|532.38|528.28|532.51|528.41|532.38|528.28|15
1636559670000|2021-11-10 15:54:30|532.39|528.29|532.39|528.29|532.4|528.3|532.36|528.26|12
1636559680000|2021-11-10 15:54:40|532.41|528.31|532.35|528.25|532.43|528.33|532.35|528.25|20
1636559690000|2021-11-10 15:54:50|532.37|528.27|532.26|528.16|532.37|528.27|532.26|528.16|9
1636559700000|2021-11-10 15:55:00|532.21|528.11|532.21|528.11|532.21|528.11|532.21|528.11|1
1636559710000|2021-11-10 15:55:10|532.19|528.09|532.34|528.24|532.34|528.24|532.19|528.09|19
1636559720000|2021-11-10 15:55:20|532.32|528.22|532.29|528.19|532.35|528.25|532.21|528.11|9
1636559730000|2021-11-10 15:55:30|532.32|528.22|532.35|528.25|532.4|528.3|532.25|528.15|15
1636559740000|2021-11-10 15:55:40|532.32|528.22|532.36|528.26|532.36|528.26|532.32|528.22|5
1636559760000|2021-11-10 15:56:00|532.35|528.25|532.41|528.31|532.46|528.36|532.35|528.25|8
1636559770000|2021-11-10 15:56:10|532.39|528.29|532.27|528.17|532.39|528.29|532.18|528.08|21
1636559780000|2021-11-10 15:56:20|532.3|528.2|532.3|528.2|532.38|528.28|532.22|528.12|25
1636559790000|2021-11-10 15:56:30|532.32|528.22|532.32|528.22|532.41|528.31|532.3|528.2|13
1636559800000|2021-11-10 15:56:40|532.25|528.15|532.24|528.14|532.31|528.21|532.15|528.05|18
1636559810000|2021-11-10 15:56:50|532.26|528.16|532.3|528.2|532.3|528.2|532.2|528.1|13
1636559820000|2021-11-10 15:57:00|532.28|528.18|532.52|528.42|532.52|528.42|532.23|528.13|15
1636559830000|2021-11-10 15:57:10|532.38|528.28|532.46|528.36|532.47|528.37|532.35|528.25|14
1636559840000|2021-11-10 15:57:20|532.48|528.38|532.51|528.41|532.51|528.41|532.48|528.38|6
1636559850000|2021-11-10 15:57:30|532.52|528.42|532.25|528.15|532.52|528.42|532.23|528.13|17
1636559860000|2021-11-10 15:57:40|532.26|528.16|532.24|528.14|532.35|528.25|532.19|528.09|15
1636559870000|2021-11-10 15:57:50|532.25|528.15|532.28|528.18|532.31|528.21|532.23|528.13|14
1636559880000|2021-11-10 15:58:00|532.26|528.16|532.17|528.07|532.26|528.16|532.17|528.07|9
1636559890000|2021-11-10 15:58:10|532.16|528.06|532.21|528.11|532.28|528.18|532.16|528.06|14
1636559900000|2021-11-10 15:58:20|532.15|528.05|532.05|527.95|532.18|528.08|531.98|527.88|26
1636559910000|2021-11-10 15:58:30|532.03|527.93|532.38|528.28|532.38|528.28|531.98|527.88|18
1636559920000|2021-11-10 15:58:40|532.43|528.33|532.51|528.41|532.51|528.41|532.39|528.29|21
1636559930000|2021-11-10 15:58:50|532.49|528.39|532.39|528.29|532.49|528.39|532.39|528.29|13
1636559940000|2021-11-10 15:59:00|532.36|528.26|532.45|528.35|532.45|528.35|532.35|528.25|15
1636559950000|2021-11-10 15:59:10|532.47|528.37|532.63|528.53|532.63|528.53|532.46|528.36|13
1636559960000|2021-11-10 15:59:20|532.61|528.51|532.89|528.79|532.89|528.79|532.6|528.5|26
1636559970000|2021-11-10 15:59:30|532.91|528.81|532.91|528.81|532.98|528.88|532.87|528.77|15
1636559980000|2021-11-10 15:59:40|533.04|528.94|532.98|528.88|533.12|529.02|532.91|528.81|22
1636559990000|2021-11-10 15:59:50|532.95|528.85|532.95|528.85|533.05|528.95|532.95|528.85|20
1636560000000|2021-11-10 16:00:00|532.91|528.81|533.06|528.96|533.09|528.99|532.91|528.81|10
1636560010000|2021-11-10 16:00:10|533.12|529.02|533.34|529.24|533.34|529.24|533.1|529|16
1636560020000|2021-11-10 16:00:20|533.5|529.4|533.33|529.23|533.64|529.54|533.3|529.2|31
1636560030000|2021-11-10 16:00:30|533.36|529.26|533.36|529.26|533.37|529.27|533.31|529.21|21
1636560040000|2021-11-10 16:00:40|533.37|529.27|533.32|529.22|533.47|529.37|533.28|529.18|18
1636560050000|2021-11-10 16:00:50|533.29|529.19|533.18|529.08|533.36|529.26|533.15|529.05|23
1636560060000|2021-11-10 16:01:00|533.16|529.06|533.09|528.99|533.17|529.07|533.09|528.99|19
1636560070000|2021-11-10 16:01:10|533.15|529.05|533.23|529.13|533.28|529.18|533.14|529.04|17
1636560080000|2021-11-10 16:01:20|533.18|529.08|533.19|529.09|533.25|529.15|533.13|529.03|22
1636560090000|2021-11-10 16:01:30|533.21|529.11|533.07|528.97|533.21|529.11|533.06|528.96|18
1636560100000|2021-11-10 16:01:40|533.11|529.01|533.16|529.06|533.19|529.09|533.1|529|16
1636560110000|2021-11-10 16:01:50|533.15|529.05|533.4|529.3|533.41|529.31|533.13|529.03|19
1636560120000|2021-11-10 16:02:00|533.39|529.29|533.35|529.25|533.51|529.41|533.35|529.25|19
1636560130000|2021-11-10 16:02:10|533.34|529.24|533.16|529.06|533.42|529.32|533.14|529.04|17
1636560140000|2021-11-10 16:02:20|533.18|529.08|532.88|528.78|533.18|529.08|532.83|528.73|28
1636560150000|2021-11-10 16:02:30|532.89|528.79|532.74|528.64|532.95|528.85|532.7|528.6|25
1636560160000|2021-11-10 16:02:40|532.85|528.75|533.11|529.01|533.12|529.02|532.85|528.75|28
1636560170000|2021-11-10 16:02:50|533.14|529.04|532.75|528.65|533.14|529.04|532.7|528.6|21
1636560180000|2021-11-10 16:03:00|532.76|528.66|532.71|528.61|533.04|528.94|532.61|528.51|32
1636560190000|2021-11-10 16:03:10|532.75|528.65|532.95|528.85|532.95|528.85|532.7|528.6|30
1636560200000|2021-11-10 16:03:20|532.96|528.86|533.13|529.03|533.24|529.14|532.95|528.85|29
1636560210000|2021-11-10 16:03:30|533.16|529.06|532.64|528.54|533.28|529.18|532.64|528.54|35
1636560220000|2021-11-10 16:03:40|532.78|528.68|532.99|528.89|533.01|528.91|532.62|528.52|28
1636560230000|2021-11-10 16:03:50|533.06|528.96|533.12|529.02|533.17|529.07|532.98|528.88|22
1636560240000|2021-11-10 16:04:00|533.11|529.01|533.48|529.38|533.48|529.38|533.1|529|17
1636560250000|2021-11-10 16:04:10|533.47|529.37|533.05|528.95|533.47|529.37|533.05|528.95|21
1636560260000|2021-11-10 16:04:20|533.1|529|533.34|529.24|533.39|529.29|533.1|529|28
1636560270000|2021-11-10 16:04:30|533.41|529.31|533.36|529.26|533.44|529.34|533.35|529.25|16
1636560280000|2021-11-10 16:04:40|533.37|529.27|533.47|529.37|533.47|529.37|533.35|529.25|18
1636560290000|2021-11-10 16:04:50|533.46|529.36|533.45|529.35|533.48|529.38|533.33|529.23|13
1636560300000|2021-11-10 16:05:00|533.47|529.37|533.25|529.15|533.47|529.37|533.24|529.14|19
1636560310000|2021-11-10 16:05:10|533.24|529.14|533.34|529.24|533.34|529.24|533.17|529.07|24
1636560320000|2021-11-10 16:05:20|533.36|529.26|533.42|529.32|533.42|529.32|533.35|529.25|15
1636560330000|2021-11-10 16:05:30|533.41|529.31|533.41|529.31|533.46|529.36|533.4|529.3|9
1636560340000|2021-11-10 16:05:40|533.45|529.35|533.22|529.12|533.49|529.39|532.98|528.88|25
1636560350000|2021-11-10 16:05:50|533.24|529.14|533.48|529.38|533.48|529.38|533.24|529.14|20
1636560360000|2021-11-10 16:06:00|533.52|529.42|533.29|529.19|533.52|529.42|533.2|529.1|21
1636560370000|2021-11-10 16:06:10|533.26|529.16|533.11|529.01|533.27|529.17|533.06|528.96|27
1636560380000|2021-11-10 16:06:20|533.16|529.06|533.06|528.96|533.16|529.06|533.04|528.94|16
1636560390000|2021-11-10 16:06:30|533.07|528.97|533.24|529.14|533.3|529.2|533.07|528.97|23
1636560400000|2021-11-10 16:06:40|533.25|529.15|533.35|529.25|533.38|529.28|533.24|529.14|20
1636560410000|2021-11-10 16:06:50|533.36|529.26|533.35|529.25|533.44|529.34|533.34|529.24|20
1636560420000|2021-11-10 16:07:00|533.27|529.17|533.26|529.16|533.3|529.2|533.2|529.1|20
1636560430000|2021-11-10 16:07:10|533.27|529.17|533.2|529.1|533.28|529.18|533.1|529|24
1636560440000|2021-11-10 16:07:20|533.21|529.11|533.18|529.08|533.29|529.19|533.14|529.04|26
1636560450000|2021-11-10 16:07:30|533.17|529.07|533.2|529.1|533.2|529.1|533.11|529.01|16
1636560460000|2021-11-10 16:07:40|533.28|529.18|533.46|529.36|533.52|529.42|533.28|529.18|23
1636560470000|2021-11-10 16:07:50|533.45|529.35|533.49|529.39|533.57|529.47|533.4|529.3|17
1636560480000|2021-11-10 16:08:00|533.5|529.4|533.53|529.43|533.58|529.48|533.5|529.4|7
1636560490000|2021-11-10 16:08:10|533.54|529.44|533.32|529.22|533.54|529.44|533.31|529.21|21
1636560500000|2021-11-10 16:08:20|533.34|529.24|533.53|529.43|533.53|529.43|533.34|529.24|18
1636560510000|2021-11-10 16:08:30|533.54|529.44|533.56|529.46|533.56|529.46|533.53|529.43|8
1636560520000|2021-11-10 16:08:40|533.55|529.45|533.56|529.46|533.62|529.52|533.48|529.38|19
1636560530000|2021-11-10 16:08:50|533.55|529.45|533.93|529.83|533.93|529.83|533.49|529.39|15
1636560540000|2021-11-10 16:09:00|533.85|529.75|533.57|529.47|533.97|529.87|533.57|529.47|28
1636560550000|2021-11-10 16:09:10|533.66|529.56|533.92|529.82|533.92|529.82|533.56|529.46|21
1636560560000|2021-11-10 16:09:20|533.81|529.71|534.06|529.96|534.1|530|533.81|529.71|28
1636560570000|2021-11-10 16:09:30|534.01|529.91|534.01|529.91|534.08|529.98|533.9|529.8|24
1636560580000|2021-11-10 16:09:40|534|529.9|534|529.9|534|529.9|533.96|529.86|18
1636560590000|2021-11-10 16:09:50|534.01|529.91|534|529.9|534.03|529.93|534|529.9|11
1636560600000|2021-11-10 16:10:00|533.97|529.87|534.01|529.91|534.03|529.93|533.94|529.84|14
1636560610000|2021-11-10 16:10:10|533.95|529.85|533.98|529.88|533.99|529.89|533.82|529.72|22
1636560620000|2021-11-10 16:10:20|533.99|529.89|533.95|529.85|533.99|529.89|533.95|529.85|11
1636560630000|2021-11-10 16:10:30|533.94|529.84|534.02|529.92|534.07|529.97|533.94|529.84|12
1636560640000|2021-11-10 16:10:40|534.04|529.94|534.07|529.97|534.09|529.99|534.03|529.93|22
1636560650000|2021-11-10 16:10:50|534.08|529.98|534.08|529.98|534.09|529.99|534.07|529.97|7
1636560660000|2021-11-10 16:11:00|534.06|529.96|534.07|529.97|534.07|529.97|534.06|529.96|4
1636560670000|2021-11-10 16:11:10|534.03|529.93|534.04|529.94|534.07|529.97|534.03|529.93|6
1636560680000|2021-11-10 16:11:20|534.05|529.95|533.8|529.7|534.05|529.95|533.78|529.68|21
1636560690000|2021-11-10 16:11:30|533.79|529.69|533.9|529.8|533.91|529.81|533.78|529.68|17
1636560700000|2021-11-10 16:11:40|533.91|529.81|533.94|529.84|533.96|529.86|533.83|529.73|12
1636560710000|2021-11-10 16:11:50|533.9|529.8|533.95|529.85|533.95|529.85|533.84|529.74|17
1636560720000|2021-11-10 16:12:00|533.99|529.89|533.86|529.76|533.99|529.89|533.84|529.74|20
1636560730000|2021-11-10 16:12:10|533.87|529.77|533.62|529.52|533.89|529.79|533.6|529.5|23
1636560740000|2021-11-10 16:12:20|533.66|529.56|533.63|529.53|533.72|529.62|533.6|529.5|30
1636560750000|2021-11-10 16:12:30|533.66|529.56|533.35|529.25|533.67|529.57|533.25|529.15|29
1636560760000|2021-11-10 16:12:40|533.31|529.21|533.22|529.12|533.31|529.21|533.22|529.12|18
1636560770000|2021-11-10 16:12:50|533.23|529.13|533.25|529.15|533.28|529.18|533.2|529.1|12
1636560780000|2021-11-10 16:13:00|533.24|529.14|533.14|529.04|533.24|529.14|533.14|529.04|10
1636560790000|2021-11-10 16:13:10|533.15|529.05|533.14|529.04|533.16|529.06|533.14|529.04|6
1636560800000|2021-11-10 16:13:20|533.18|529.08|533.18|529.08|533.18|529.08|533.18|529.08|1
1636560810000|2021-11-10 16:13:30|533.14|529.04|533.01|528.91|533.14|529.04|533.01|528.91|9
1636560820000|2021-11-10 16:13:40|533.02|528.92|532.6|528.5|533.03|528.93|532.47|528.37|31
1636560830000|2021-11-10 16:13:50|532.61|528.51|532.43|528.33|532.7|528.6|532.37|528.27|34
1636560840000|2021-11-10 16:14:00|532.46|528.36|532.38|528.28|532.47|528.37|532.32|528.22|17
1636560850000|2021-11-10 16:14:10|532.37|528.27|532.22|528.12|532.38|528.28|532.22|528.12|19
1636560860000|2021-11-10 16:14:20|532.2|528.1|532.34|528.24|532.34|528.24|532|527.9|23
1636560870000|2021-11-10 16:14:30|532.4|528.3|532.32|528.22|532.54|528.44|532.3|528.2|22
1636560880000|2021-11-10 16:14:40|532.3|528.2|532.13|528.03|532.32|528.22|532.07|527.97|25
1636560890000|2021-11-10 16:14:50|532.14|528.04|531.74|527.64|532.21|528.11|531.73|527.63|25
1636560900000|2021-11-10 16:15:00|531.75|527.65|531.81|527.71|531.86|527.76|531.58|527.48|30
1636560910000|2021-11-10 16:15:10|531.82|527.72|532.07|527.97|532.21|528.11|531.78|527.68|30
1636560920000|2021-11-10 16:15:20|532.11|528.01|532.3|528.2|532.32|528.22|532.1|528|22
1636560930000|2021-11-10 16:15:30|532.31|528.21|532.39|528.29|532.4|528.3|532.23|528.13|19
1636560940000|2021-11-10 16:15:40|532.37|528.27|532.49|528.39|532.49|528.39|532.37|528.27|27
1636560950000|2021-11-10 16:15:50|532.48|528.38|532.32|528.22|532.57|528.47|532.31|528.21|26
1636560960000|2021-11-10 16:16:00|532.29|528.19|532.01|527.91|532.29|528.19|532|527.9|25
1636560970000|2021-11-10 16:16:10|532.04|527.94|531.96|527.86|532.04|527.94|531.96|527.86|11
1636560980000|2021-11-10 16:16:20|531.94|527.84|532.08|527.98|532.16|528.06|531.91|527.81|27
1636560990000|2021-11-10 16:16:30|532.09|527.99|531.78|527.68|532.09|527.99|531.75|527.65|25
1636561000000|2021-11-10 16:16:40|531.77|527.67|531.45|527.35|531.77|527.67|531.4|527.3|16
1636561010000|2021-11-10 16:16:50|531.43|527.33|531.42|527.32|531.46|527.36|531.41|527.31|17
1636561020000|2021-11-10 16:17:00|531.4|527.3|531.48|527.38|531.48|527.38|531.21|527.11|23
1636561030000|2021-11-10 16:17:10|531.4|527.3|531.39|527.29|531.5|527.4|531.29|527.19|26
1636561040000|2021-11-10 16:17:20|531.33|527.23|531.33|527.23|531.33|527.23|531.23|527.13|14
1636561050000|2021-11-10 16:17:30|531.31|527.21|531.25|527.15|531.31|527.21|531.2|527.1|8
1636561060000|2021-11-10 16:17:40|531.24|527.14|531.26|527.16|531.28|527.18|531.21|527.11|11
1636561070000|2021-11-10 16:17:50|531.23|527.13|531.26|527.16|531.27|527.17|531.22|527.12|15
1636561080000|2021-11-10 16:18:00|531.2|527.1|531.32|527.22|531.32|527.22|531.1|527|10
1636561090000|2021-11-10 16:18:10|531.25|527.15|531.25|527.15|531.3|527.2|531.15|527.05|14
1636561100000|2021-11-10 16:18:20|531.24|527.14|531.18|527.08|531.32|527.22|531.18|527.08|20
1636561110000|2021-11-10 16:18:30|531.21|527.11|531.1|527|531.25|527.15|531.1|527|15
1636561120000|2021-11-10 16:18:40|531.06|526.96|530.92|526.82|531.1|527|530.85|526.75|12
1636561130000|2021-11-10 16:18:50|530.9|526.8|530.9|526.8|531.07|526.97|530.86|526.76|30
1636561140000|2021-11-10 16:19:00|530.92|526.82|530.89|526.79|530.95|526.85|530.79|526.69|23
1636561150000|2021-11-10 16:19:10|530.87|526.77|530.78|526.68|530.92|526.82|530.78|526.68|25
1636561160000|2021-11-10 16:19:20|530.74|526.64|530.94|526.84|530.99|526.89|530.69|526.59|21
1636561170000|2021-11-10 16:19:30|530.95|526.85|530.91|526.81|531.05|526.95|530.91|526.81|24
1636561180000|2021-11-10 16:19:40|530.81|526.71|530.71|526.61|530.81|526.71|530.69|526.59|21
1636561190000|2021-11-10 16:19:50|530.76|526.66|530.7|526.6|530.82|526.72|530.7|526.6|15
1636561200000|2021-11-10 16:20:00|530.76|526.66|530.78|526.68|530.84|526.74|530.71|526.61|19
1636561210000|2021-11-10 16:20:10|530.76|526.66|530.71|526.61|530.76|526.66|530.71|526.61|7
1636561220000|2021-11-10 16:20:20|530.88|526.78|530.94|526.84|531.13|527.03|530.88|526.78|24
1636561230000|2021-11-10 16:20:30|530.92|526.82|530.84|526.74|530.94|526.84|530.81|526.71|18
1636561240000|2021-11-10 16:20:40|530.82|526.72|530.73|526.63|530.84|526.74|530.73|526.63|12
1636561250000|2021-11-10 16:20:50|530.72|526.62|530.66|526.56|530.74|526.64|530.64|526.54|17
1636561260000|2021-11-10 16:21:00|530.65|526.55|530.4|526.3|530.73|526.63|530.4|526.3|28
1636561270000|2021-11-10 16:21:10|530.3|526.2|530.07|525.97|530.3|526.2|530.07|525.97|16
1636561280000|2021-11-10 16:21:20|530.06|525.96|530.18|526.08|530.18|526.08|530.03|525.93|13
1636561290000|2021-11-10 16:21:30|530.2|526.1|530.42|526.32|530.45|526.35|530.18|526.08|17
1636561300000|2021-11-10 16:21:40|530.48|526.38|530.68|526.58|530.7|526.6|530.44|526.34|17
1636561310000|2021-11-10 16:21:50|530.69|526.59|530.67|526.57|530.69|526.59|530.67|526.57|13
1636561320000|2021-11-10 16:22:00|530.65|526.55|530.72|526.62|530.77|526.67|530.58|526.48|16
1636561330000|2021-11-10 16:22:10|530.7|526.6|530.76|526.66|530.76|526.66|530.7|526.6|9
1636561340000|2021-11-10 16:22:20|530.75|526.65|530.68|526.58|530.77|526.67|530.68|526.58|4
1636561350000|2021-11-10 16:22:30|530.59|526.49|530.53|526.43|530.59|526.49|530.49|526.39|19
1636561360000|2021-11-10 16:22:40|530.55|526.45|530.69|526.59|530.71|526.61|530.53|526.43|20
1636561370000|2021-11-10 16:22:50|530.68|526.58|530.69|526.59|530.7|526.6|530.59|526.49|22
1636561380000|2021-11-10 16:23:00|530.68|526.58|530.74|526.64|530.74|526.64|530.64|526.54|15
1636561390000|2021-11-10 16:23:10|530.72|526.62|530.9|526.8|530.91|526.81|530.72|526.62|20
1636561400000|2021-11-10 16:23:20|530.91|526.81|530.92|526.82|530.95|526.85|530.9|526.8|14
1636561410000|2021-11-10 16:23:30|530.91|526.81|530.91|526.81|530.93|526.83|530.8|526.7|19
1636561420000|2021-11-10 16:23:40|530.95|526.85|530.99|526.89|530.99|526.89|530.93|526.83|15
1636561430000|2021-11-10 16:23:50|530.96|526.86|530.95|526.85|531.02|526.92|530.8|526.7|19
1636561440000|2021-11-10 16:24:00|530.99|526.89|531.02|526.92|531.06|526.96|530.99|526.89|5
1636561450000|2021-11-10 16:24:10|531.03|526.93|531.02|526.92|531.12|527.02|531.02|526.92|9
1636561460000|2021-11-10 16:24:20|531.04|526.94|530.99|526.89|531.05|526.95|530.99|526.89|10
1636561470000|2021-11-10 16:24:30|530.93|526.83|531|526.9|531.02|526.92|530.93|526.83|8
1636561480000|2021-11-10 16:24:40|531.02|526.92|531.03|526.93|531.03|526.93|530.99|526.89|4
1636561490000|2021-11-10 16:24:50|531.01|526.91|531.01|526.91|531.03|526.93|530.99|526.89|5
1636561500000|2021-11-10 16:25:00|531.03|526.93|530.99|526.89|531.03|526.93|530.99|526.89|5
1636561510000|2021-11-10 16:25:10|530.98|526.88|531.06|526.96|531.07|526.97|530.98|526.88|6
1636561520000|2021-11-10 16:25:20|531.12|527.02|531.05|526.95|531.13|527.03|531.03|526.93|14
1636561530000|2021-11-10 16:25:30|531.06|526.96|531.14|527.04|531.17|527.07|531.06|526.96|8
1636561540000|2021-11-10 16:25:40|531.17|527.07|531.04|526.94|531.2|527.1|531.01|526.91|12
1636561550000|2021-11-10 16:25:50|531.03|526.93|530.96|526.86|531.03|526.93|530.91|526.81|20
1636561560000|2021-11-10 16:26:00|530.99|526.89|531|526.9|531.04|526.94|530.98|526.88|13
1636561570000|2021-11-10 16:26:10|531.01|526.91|530.78|526.68|531.03|526.93|530.76|526.66|14
1636561580000|2021-11-10 16:26:20|530.79|526.69|530.83|526.73|530.83|526.73|530.67|526.57|20
1636561590000|2021-11-10 16:26:30|530.84|526.74|530.81|526.71|530.85|526.75|530.79|526.69|22
1636561600000|2021-11-10 16:26:40|530.82|526.72|531.04|526.94|531.05|526.95|530.82|526.72|14
1636561610000|2021-11-10 16:26:50|531.05|526.95|531.05|526.95|531.07|526.97|531.04|526.94|14
1636561620000|2021-11-10 16:27:00|531.01|526.91|531.01|526.91|531.07|526.97|531|526.9|14
1636561630000|2021-11-10 16:27:10|531.11|527.01|531.07|526.97|531.11|527.01|531|526.9|8
1636561640000|2021-11-10 16:27:20|531.05|526.95|530.93|526.83|531.06|526.96|530.91|526.81|20
1636561650000|2021-11-10 16:27:30|530.98|526.88|530.99|526.89|531.04|526.94|530.93|526.83|12
1636561660000|2021-11-10 16:27:40|531.07|526.97|530.94|526.84|531.07|526.97|530.94|526.84|17
1636561670000|2021-11-10 16:27:50|530.98|526.88|531.5|527.4|531.55|527.45|530.97|526.87|32
1636561680000|2021-11-10 16:28:00|531.45|527.35|531.47|527.37|531.5|527.4|531.44|527.34|14
1636561690000|2021-11-10 16:28:10|531.48|527.38|531.52|527.42|531.59|527.49|531.47|527.37|6
1636561700000|2021-11-10 16:28:20|531.53|527.43|531.6|527.5|531.6|527.5|531.53|527.43|2
1636561710000|2021-11-10 16:28:30|531.57|527.47|531.57|527.47|531.57|527.47|531.51|527.41|9
1636561720000|2021-11-10 16:28:40|531.56|527.46|531.39|527.29|531.56|527.46|531.39|527.29|15
1636561730000|2021-11-10 16:28:50|531.38|527.28|531.35|527.25|531.4|527.3|531.35|527.25|14
1636561740000|2021-11-10 16:29:00|531.36|527.26|531.43|527.33|531.43|527.33|531.27|527.17|10
1636561750000|2021-11-10 16:29:10|531.35|527.25|531.27|527.17|531.37|527.27|531.25|527.15|20
1636561760000|2021-11-10 16:29:20|531.28|527.18|531.04|526.94|531.28|527.18|531.04|526.94|24
1636561770000|2021-11-10 16:29:30|531.05|526.95|530.82|526.72|531.05|526.95|530.82|526.72|12
1636561780000|2021-11-10 16:29:40|530.75|526.65|530.55|526.45|530.75|526.65|530.55|526.45|9
1636561790000|2021-11-10 16:29:50|530.58|526.48|530.55|526.45|530.74|526.64|530.55|526.45|19
1636561800000|2021-11-10 16:30:00|530.5|526.4|530.33|526.23|530.54|526.44|530.33|526.23|14
1636561810000|2021-11-10 16:30:10|530.39|526.29|530.35|526.25|530.45|526.35|530.34|526.24|16
1636561820000|2021-11-10 16:30:20|530.37|526.27|530.32|526.22|530.49|526.39|530.31|526.21|13
1636561830000|2021-11-10 16:30:30|530.31|526.21|530.1|526|530.31|526.21|530.1|526|13
1636561840000|2021-11-10 16:30:40|530.08|525.98|530.18|526.08|530.19|526.09|529.99|525.89|19
1636561850000|2021-11-10 16:30:50|530.15|526.05|530.12|526.02|530.17|526.07|530.12|526.02|15
1636561860000|2021-11-10 16:31:00|530.11|526.01|529.94|525.84|530.11|526.01|529.93|525.83|17
1636561870000|2021-11-10 16:31:10|529.93|525.83|529.89|525.79|529.96|525.86|529.88|525.78|11
1636561880000|2021-11-10 16:31:20|529.9|525.8|529.87|525.77|529.9|525.8|529.8|525.7|14
1636561890000|2021-11-10 16:31:30|529.88|525.78|529.93|525.83|529.95|525.85|529.8|525.7|15
1636561900000|2021-11-10 16:31:40|529.9|525.8|529.75|525.65|529.9|525.8|529.72|525.62|21
1636561910000|2021-11-10 16:31:50|529.89|525.79|529.86|525.76|530.03|525.93|529.83|525.73|18
1636561920000|2021-11-10 16:32:00|529.89|525.79|530.14|526.04|530.2|526.1|529.89|525.79|25
1636561930000|2021-11-10 16:32:10|530.17|526.07|530.15|526.05|530.18|526.08|530.12|526.02|16
1636561940000|2021-11-10 16:32:20|530.18|526.08|530.49|526.39|530.51|526.41|530.18|526.08|20
1636561950000|2021-11-10 16:32:30|530.48|526.38|530.68|526.58|530.69|526.59|530.48|526.38|16
1636561960000|2021-11-10 16:32:40|530.67|526.57|530.69|526.59|530.74|526.64|530.61|526.51|13
1636561970000|2021-11-10 16:32:50|530.68|526.58|530.7|526.6|530.72|526.62|530.67|526.57|11
1636561980000|2021-11-10 16:33:00|530.72|526.62|530.93|526.83|530.99|526.89|530.7|526.6|21
1636561990000|2021-11-10 16:33:10|530.94|526.84|530.87|526.77|531|526.9|530.86|526.76|11
1636562000000|2021-11-10 16:33:20|530.85|526.75|530.83|526.73|530.86|526.76|530.8|526.7|17
1636562010000|2021-11-10 16:33:30|530.87|526.77|530.77|526.67|530.87|526.77|530.77|526.67|6
1636562020000|2021-11-10 16:33:40|530.76|526.66|530.54|526.44|530.76|526.66|530.54|526.44|18
1636562030000|2021-11-10 16:33:50|530.49|526.39|530.53|526.43|530.55|526.45|530.49|526.39|10
1636562040000|2021-11-10 16:34:00|530.52|526.42|530.6|526.5|530.61|526.51|530.52|526.42|12
1636562050000|2021-11-10 16:34:10|530.61|526.51|530.7|526.6|530.7|526.6|530.61|526.51|6
1636562060000|2021-11-10 16:34:20|530.72|526.62|530.63|526.53|530.72|526.62|530.63|526.53|11
1636562070000|2021-11-10 16:34:30|530.62|526.52|530.65|526.55|530.65|526.55|530.62|526.52|8
1636562080000|2021-11-10 16:34:40|530.64|526.54|530.61|526.51|530.64|526.54|530.6|526.5|6
1636562090000|2021-11-10 16:34:50|530.65|526.55|530.82|526.72|530.85|526.75|530.65|526.55|16
1636562100000|2021-11-10 16:35:00|530.84|526.74|530.9|526.8|530.93|526.83|530.79|526.69|11
1636562110000|2021-11-10 16:35:10|530.88|526.78|531|526.9|531.04|526.94|530.88|526.78|18
1636562120000|2021-11-10 16:35:20|531.06|526.96|531.1|527|531.13|527.03|531|526.9|11
1636562130000|2021-11-10 16:35:30|531.12|527.02|531.36|527.26|531.39|527.29|531.08|526.98|9
1636562140000|2021-11-10 16:35:40|531.41|527.31|531.47|527.37|531.58|527.48|531.38|527.28|16
1636562150000|2021-11-10 16:35:50|531.46|527.36|531.42|527.32|531.56|527.46|531.41|527.31|22
1636562160000|2021-11-10 16:36:00|531.4|527.3|531.42|527.32|531.42|527.32|531.38|527.28|4
1636562170000|2021-11-10 16:36:10|531.44|527.34|531.6|527.5|531.62|527.52|531.39|527.29|14
1636562180000|2021-11-10 16:36:20|531.58|527.48|531.57|527.47|531.59|527.49|531.52|527.42|9
1636562190000|2021-11-10 16:36:30|531.53|527.43|531.51|527.41|531.54|527.44|531.43|527.33|18
1636562200000|2021-11-10 16:36:40|531.5|527.4|531.43|527.33|531.51|527.41|531.43|527.33|8
1636562210000|2021-11-10 16:36:50|531.45|527.35|531.43|527.33|531.45|527.35|531.43|527.33|6
1636562220000|2021-11-10 16:37:00|531.45|527.35|531.5|527.4|531.5|527.4|531.42|527.32|11
1636562230000|2021-11-10 16:37:10|531.48|527.38|531.46|527.36|531.49|527.39|531.46|527.36|4
1636562240000|2021-11-10 16:37:20|531.47|527.37|531.58|527.48|531.58|527.48|531.46|527.36|7
1636562250000|2021-11-10 16:37:30|531.52|527.42|531.7|527.6|531.7|527.6|531.52|527.42|22
1636562260000|2021-11-10 16:37:40|531.62|527.52|531.47|527.37|531.7|527.6|531.46|527.36|20
1636562270000|2021-11-10 16:37:50|531.49|527.39|531.41|527.31|531.49|527.39|531.39|527.29|14
1636562280000|2021-11-10 16:38:00|531.42|527.32|531.41|527.31|531.42|527.32|531.4|527.3|6
1636562290000|2021-11-10 16:38:10|531.42|527.32|531.39|527.29|531.42|527.32|531.39|527.29|5
1636562300000|2021-11-10 16:38:20|531.4|527.3|531.46|527.36|531.51|527.41|531.4|527.3|15
1636562310000|2021-11-10 16:38:30|531.48|527.38|531.53|527.43|531.65|527.55|531.43|527.33|22
1636562320000|2021-11-10 16:38:40|531.51|527.41|531.53|527.43|531.61|527.51|531.51|527.41|13
1636562330000|2021-11-10 16:38:50|531.55|527.45|531.6|527.5|531.62|527.52|531.55|527.45|12
1636562340000|2021-11-10 16:39:00|531.59|527.49|531.58|527.48|531.62|527.52|531.57|527.47|10
1636562350000|2021-11-10 16:39:10|531.6|527.5|531.5|527.4|531.6|527.5|531.5|527.4|12
1636562360000|2021-11-10 16:39:20|531.49|527.39|531.48|527.38|531.51|527.41|531.48|527.38|11
1636562370000|2021-11-10 16:39:30|531.49|527.39|531.44|527.34|531.51|527.41|531.39|527.29|9
1636562380000|2021-11-10 16:39:40|531.41|527.31|531.13|527.03|531.41|527.31|531.11|527.01|26
1636562390000|2021-11-10 16:39:50|531.12|527.02|531.13|527.03|531.15|527.05|531.1|527|9
1636562400000|2021-11-10 16:40:00|531.12|527.02|531.28|527.18|531.3|527.2|531.12|527.02|22
1636562410000|2021-11-10 16:40:10|531.3|527.2|531.32|527.22|531.32|527.22|531.22|527.12|12
1636562420000|2021-11-10 16:40:20|531.31|527.21|531.34|527.24|531.43|527.33|531.31|527.21|23
1636562430000|2021-11-10 16:40:30|531.32|527.22|531.24|527.14|531.32|527.22|531.24|527.14|16
1636562440000|2021-11-10 16:40:40|531.23|527.13|531.26|527.16|531.26|527.16|531.23|527.13|3
1636562450000|2021-11-10 16:40:50|531.28|527.18|531.39|527.29|531.39|527.29|531.22|527.12|18
1636562460000|2021-11-10 16:41:00|531.37|527.27|531.24|527.14|531.37|527.27|531.21|527.11|19
1636562470000|2021-11-10 16:41:10|531.27|527.17|531.29|527.19|531.31|527.21|531.24|527.14|8
1636562480000|2021-11-10 16:41:20|531.3|527.2|531.26|527.16|531.32|527.22|531.22|527.12|14
1636562490000|2021-11-10 16:41:30|531.27|527.17|531.21|527.11|531.3|527.2|531.13|527.03|25
1636562500000|2021-11-10 16:41:40|531.19|527.09|531.33|527.23|531.49|527.39|531.19|527.09|18
1636562510000|2021-11-10 16:41:50|531.32|527.22|531.61|527.51|531.61|527.51|531.32|527.22|23
1636562520000|2021-11-10 16:42:00|531.53|527.43|531.54|527.44|531.57|527.47|531.47|527.37|15
1636562530000|2021-11-10 16:42:10|531.53|527.43|531.54|527.44|531.54|527.44|531.44|527.34|21
1636562540000|2021-11-10 16:42:20|531.53|527.43|531.11|527.01|531.53|527.43|531.11|527.01|20
1636562550000|2021-11-10 16:42:30|531.1|527|531.1|527|531.21|527.11|531.09|526.99|21
1636562560000|2021-11-10 16:42:40|531.09|526.99|531.02|526.92|531.13|527.03|530.97|526.87|24
1636562570000|2021-11-10 16:42:50|531.03|526.93|530.99|526.89|531.04|526.94|530.96|526.86|25
1636562580000|2021-11-10 16:43:00|531.03|526.93|530.97|526.87|531.03|526.93|530.96|526.86|20
1636562590000|2021-11-10 16:43:10|530.96|526.86|530.96|526.86|530.97|526.87|530.94|526.84|12
1636562600000|2021-11-10 16:43:20|530.95|526.85|530.95|526.85|530.96|526.86|530.94|526.84|10
1636562610000|2021-11-10 16:43:30|530.96|526.86|530.99|526.89|531.01|526.91|530.95|526.85|12
1636562620000|2021-11-10 16:43:40|531.01|526.91|531.05|526.95|531.11|527.01|531.01|526.91|17
1636562630000|2021-11-10 16:43:50|531.03|526.93|530.91|526.81|531.06|526.96|530.91|526.81|15
1636562640000|2021-11-10 16:44:00|530.9|526.8|530.88|526.78|530.95|526.85|530.87|526.77|17
1636562650000|2021-11-10 16:44:10|530.93|526.83|530.83|526.73|530.96|526.86|530.81|526.71|20
1636562660000|2021-11-10 16:44:20|530.82|526.72|530.79|526.69|530.82|526.72|530.75|526.65|14
1636562670000|2021-11-10 16:44:30|530.77|526.67|530.77|526.67|530.8|526.7|530.76|526.66|14
1636562680000|2021-11-10 16:44:40|530.76|526.66|530.83|526.73|530.84|526.74|530.76|526.66|18
1636562690000|2021-11-10 16:44:50|530.82|526.72|530.79|526.69|530.85|526.75|530.79|526.69|10
1636562700000|2021-11-10 16:45:00|530.81|526.71|530.8|526.7|530.85|526.75|530.78|526.68|17
1636562710000|2021-11-10 16:45:10|530.84|526.74|530.87|526.77|530.87|526.77|530.84|526.74|8
1636562720000|2021-11-10 16:45:20|530.88|526.78|531.02|526.92|531.02|526.92|530.88|526.78|13
1636562730000|2021-11-10 16:45:30|531.01|526.91|530.99|526.89|531.02|526.92|530.96|526.86|21
1636562740000|2021-11-10 16:45:40|531.02|526.92|530.92|526.82|531.04|526.94|530.92|526.82|18
1636562750000|2021-11-10 16:45:50|530.93|526.83|530.93|526.83|530.95|526.85|530.82|526.72|9
1636562760000|2021-11-10 16:46:00|530.92|526.82|530.8|526.7|530.92|526.82|530.77|526.67|15
1636562770000|2021-11-10 16:46:10|530.79|526.69|530.77|526.67|530.79|526.69|530.71|526.61|21
1636562780000|2021-11-10 16:46:20|530.73|526.63|530.89|526.79|531.06|526.96|530.71|526.61|26
1636562790000|2021-11-10 16:46:30|530.9|526.8|531.03|526.93|531.05|526.95|530.9|526.8|14
1636562800000|2021-11-10 16:46:40|531.04|526.94|530.93|526.83|531.04|526.94|530.9|526.8|15
1636562810000|2021-11-10 16:46:50|530.95|526.85|530.79|526.69|530.96|526.86|530.73|526.63|27
1636562820000|2021-11-10 16:47:00|530.81|526.71|530.81|526.71|530.9|526.8|530.78|526.68|27
1636562830000|2021-11-10 16:47:10|530.83|526.73|530.93|526.83|531.02|526.92|530.83|526.73|9
1636562840000|2021-11-10 16:47:20|530.98|526.88|531.14|527.04|531.19|527.09|530.93|526.83|25
1636562850000|2021-11-10 16:47:30|531.1|527|531.2|527.1|531.2|527.1|531.06|526.96|19
1636562860000|2021-11-10 16:47:40|531.24|527.14|531.42|527.32|531.51|527.41|531.24|527.14|19
1636562870000|2021-11-10 16:47:50|531.44|527.34|531.48|527.38|531.77|527.67|531.42|527.32|25
1636562880000|2021-11-10 16:48:00|531.43|527.33|530.95|526.85|531.43|527.33|530.93|526.83|26
1636562890000|2021-11-10 16:48:10|530.96|526.86|530.9|526.8|530.96|526.86|530.88|526.78|13
1636562900000|2021-11-10 16:48:20|530.89|526.79|530.88|526.78|530.91|526.81|530.87|526.77|9
1636562910000|2021-11-10 16:48:30|530.86|526.76|531.42|527.32|531.43|527.33|530.86|526.76|32
1636562920000|2021-11-10 16:48:40|531.43|527.33|531.45|527.35|531.57|527.47|531.34|527.24|26
1636562930000|2021-11-10 16:48:50|531.43|527.33|531.46|527.36|531.49|527.39|531.43|527.33|16
1636562940000|2021-11-10 16:49:00|531.47|527.37|531.41|527.31|531.49|527.39|531.41|527.31|8
1636562950000|2021-11-10 16:49:10|531.43|527.33|531.54|527.44|531.6|527.5|531.43|527.33|19
1636562960000|2021-11-10 16:49:20|531.51|527.41|531.49|527.39|531.56|527.46|531.24|527.14|23
1636562970000|2021-11-10 16:49:30|531.5|527.4|531.71|527.61|531.72|527.62|531.48|527.38|18
1636562980000|2021-11-10 16:49:40|531.69|527.59|531.71|527.61|531.73|527.63|531.62|527.52|18
1636562990000|2021-11-10 16:49:50|531.73|527.63|531.66|527.56|531.77|527.67|531.66|527.56|19
1636563000000|2021-11-10 16:50:00|531.74|527.64|531.55|527.45|531.74|527.64|531.53|527.43|24
1636563010000|2021-11-10 16:50:10|531.59|527.49|531.56|527.46|531.66|527.56|531.55|527.45|22
1636563020000|2021-11-10 16:50:20|531.57|527.47|531.3|527.2|531.57|527.47|531.28|527.18|23
1636563030000|2021-11-10 16:50:30|531.27|527.17|531.26|527.16|531.27|527.17|531.24|527.14|8
1636563040000|2021-11-10 16:50:40|531.21|527.11|530.91|526.81|531.21|527.11|530.91|526.81|13
1636563050000|2021-11-10 16:50:50|530.94|526.84|530.92|526.82|531.05|526.95|530.9|526.8|18
1636563060000|2021-11-10 16:51:00|530.91|526.81|531.18|527.08|531.33|527.23|530.91|526.81|32
1636563070000|2021-11-10 16:51:10|531.22|527.12|531.12|527.02|531.27|527.17|531.1|527|30
1636563080000|2021-11-10 16:51:20|531.16|527.06|530.96|526.86|531.18|527.08|530.94|526.84|21
1636563090000|2021-11-10 16:51:30|530.97|526.87|531.06|526.96|531.1|527|530.89|526.79|15
1636563100000|2021-11-10 16:51:40|531.04|526.94|530.98|526.88|531.08|526.98|530.95|526.85|16
1636563110000|2021-11-10 16:51:50|530.96|526.86|530.86|526.76|530.99|526.89|530.86|526.76|7
1636563120000|2021-11-10 16:52:00|530.89|526.79|530.95|526.85|531.07|526.97|530.89|526.79|15
1636563130000|2021-11-10 16:52:10|531.09|526.99|530.81|526.71|531.09|526.99|530.81|526.71|17
1636563140000|2021-11-10 16:52:20|530.8|526.7|530.68|526.58|530.8|526.7|530.68|526.58|14
1636563150000|2021-11-10 16:52:30|530.69|526.59|530.62|526.52|530.74|526.64|530.61|526.51|14
1636563160000|2021-11-10 16:52:40|530.63|526.53|530.71|526.61|530.88|526.78|530.62|526.52|25
1636563170000|2021-11-10 16:52:50|530.72|526.62|530.79|526.69|530.85|526.75|530.72|526.62|13
1636563180000|2021-11-10 16:53:00|530.77|526.67|530.72|526.62|530.79|526.69|530.71|526.61|12
1636563190000|2021-11-10 16:53:10|530.73|526.63|530.75|526.65|530.75|526.65|530.71|526.61|9
1636563200000|2021-11-10 16:53:20|530.77|526.67|530.71|526.61|530.77|526.67|530.61|526.51|20
1636563210000|2021-11-10 16:53:30|530.59|526.49|530.56|526.46|530.65|526.55|530.53|526.43|12
1636563220000|2021-11-10 16:53:40|530.57|526.47|530.73|526.63|530.73|526.63|530.56|526.46|15
1636563230000|2021-11-10 16:53:50|530.72|526.62|530.7|526.6|530.72|526.62|530.69|526.59|5
1636563240000|2021-11-10 16:54:00|530.72|526.62|530.71|526.61|530.73|526.63|530.69|526.59|10
1636563250000|2021-11-10 16:54:10|530.79|526.69|530.8|526.7|530.82|526.72|530.69|526.59|14
1636563260000|2021-11-10 16:54:20|530.76|526.66|530.68|526.58|530.76|526.66|530.65|526.55|18
1636563270000|2021-11-10 16:54:30|530.66|526.56|530.59|526.49|530.67|526.57|530.59|526.49|15
1636563280000|2021-11-10 16:54:40|530.6|526.5|530.6|526.5|530.63|526.53|530.59|526.49|10
1636563290000|2021-11-10 16:54:50|530.59|526.49|530.47|526.37|530.59|526.49|530.44|526.34|18
1636563300000|2021-11-10 16:55:00|530.48|526.38|530.52|526.42|530.52|526.42|530.38|526.28|23
1636563310000|2021-11-10 16:55:10|530.53|526.43|530.58|526.48|530.58|526.48|530.5|526.4|15
1636563320000|2021-11-10 16:55:20|530.59|526.49|530.69|526.59|530.69|526.59|530.58|526.48|11
1636563330000|2021-11-10 16:55:30|530.71|526.61|530.73|526.63|530.73|526.63|530.69|526.59|13
1636563340000|2021-11-10 16:55:40|530.71|526.61|531.65|527.55|531.65|527.55|530.71|526.61|30
1636563350000|2021-11-10 16:55:50|531.62|527.52|531.93|527.83|531.97|527.87|531.62|527.52|28
1636563360000|2021-11-10 16:56:00|531.92|527.82|532.01|527.91|532.03|527.93|531.92|527.82|9
1636563370000|2021-11-10 16:56:10|532.02|527.92|532.01|527.91|532.02|527.92|531.99|527.89|11
1636563380000|2021-11-10 16:56:20|532.03|527.93|532.05|527.95|532.05|527.95|532.03|527.93|5
1636563390000|2021-11-10 16:56:30|532.03|527.93|532.39|528.29|532.41|528.31|532.02|527.92|21
1636563400000|2021-11-10 16:56:40|532.48|528.38|533.26|529.16|533.26|529.16|532.46|528.36|26
1636563410000|2021-11-10 16:56:50|533.23|529.13|533.4|529.3|533.4|529.3|533.19|529.09|26
1636563420000|2021-11-10 16:57:00|533.44|529.34|533.54|529.44|533.54|529.44|533.44|529.34|18
1636563430000|2021-11-10 16:57:10|533.53|529.43|533.49|529.39|533.61|529.51|533.49|529.39|14
1636563440000|2021-11-10 16:57:20|533.47|529.37|533.37|529.27|533.52|529.42|533.37|529.27|21
1636563450000|2021-11-10 16:57:30|533.38|529.28|533.56|529.46|533.56|529.46|533.38|529.28|19
1636563460000|2021-11-10 16:57:40|533.66|529.56|533.77|529.67|533.77|529.67|533.59|529.49|25
1636563470000|2021-11-10 16:57:50|533.8|529.7|533.89|529.79|533.89|529.79|533.79|529.69|23
1636563480000|2021-11-10 16:58:00|533.83|529.73|534.5|530.4|534.5|530.4|533.82|529.72|30
1636563490000|2021-11-10 16:58:10|534.52|530.42|534.93|530.83|534.93|530.83|534.52|530.42|18
1636563500000|2021-11-10 16:58:20|534.91|530.81|535.37|531.27|535.37|531.27|534.84|530.74|30
1636563510000|2021-11-10 16:58:30|535.29|531.19|535.48|531.38|535.61|531.51|535.29|531.19|34
1636563520000|2021-11-10 16:58:40|535.43|531.33|536.13|532.03|536.17|532.07|535.43|531.33|32
1636563530000|2021-11-10 16:58:50|536.15|532.05|536.77|532.67|536.77|532.67|536.15|532.05|23
1636563540000|2021-11-10 16:59:00|536.66|532.56|537.17|533.07|537.24|533.14|536.46|532.36|36
1636563550000|2021-11-10 16:59:10|537.18|533.08|538.09|533.99|538.24|534.14|537.15|533.05|38
1636563560000|2021-11-10 16:59:20|538.22|534.12|538.63|534.53|538.91|534.81|538.22|534.12|30
1636563570000|2021-11-10 16:59:30|538.57|534.47|539.07|534.97|539.07|534.97|538.46|534.36|29
1636563580000|2021-11-10 16:59:40|539.04|534.94|539.98|535.88|540.22|536.12|539.01|534.91|34
1636563590000|2021-11-10 16:59:50|540|535.9|539.95|535.85|540.01|535.91|539.44|535.34|33
1636563600000|2021-11-10 17:00:00|539.94|535.84|540.41|536.31|540.48|536.38|539.93|535.83|33
1636563610000|2021-11-10 17:00:10|540.4|536.3|540.64|536.54|540.68|536.58|540.38|536.28|28
1636563620000|2021-11-10 17:00:20|540.7|536.6|540.68|536.58|540.74|536.64|540.66|536.56|22
1636563630000|2021-11-10 17:00:30|540.67|536.57|540.27|536.17|540.67|536.57|540.26|536.16|21
1636563640000|2021-11-10 17:00:40|540.26|536.16|539.2|535.1|540.26|536.16|539.08|534.98|35
1636563650000|2021-11-10 17:00:50|539.17|535.07|538.68|534.58|539.17|535.07|538.68|534.58|23
1636563660000|2021-11-10 17:01:00|538.71|534.61|538.96|534.86|539.15|535.05|538.71|534.61|26
1636563670000|2021-11-10 17:01:10|539.01|534.91|538.67|534.57|539.06|534.96|538.67|534.57|27
1636563680000|2021-11-10 17:01:20|538.65|534.55|537.63|533.53|538.65|534.55|537.27|533.17|35
1636563690000|2021-11-10 17:01:30|537.61|533.51|537.8|533.7|537.87|533.77|537.29|533.19|27
1636563700000|2021-11-10 17:01:40|537.81|533.71|537.83|533.73|537.93|533.83|537.75|533.65|26
1636563710000|2021-11-10 17:01:50|537.8|533.7|537.75|533.65|538.1|534|537.7|533.6|22
1636563720000|2021-11-10 17:02:00|537.79|533.69|538.31|534.21|538.32|534.22|537.63|533.53|24
1636563730000|2021-11-10 17:02:10|538.3|534.2|538.41|534.31|538.57|534.47|538.26|534.16|19
1636563740000|2021-11-10 17:02:20|538.36|534.26|537.68|533.58|538.39|534.29|537.59|533.49|30
1636563750000|2021-11-10 17:02:30|537.71|533.61|537.79|533.69|537.87|533.77|537.68|533.58|23
1636563760000|2021-11-10 17:02:40|537.78|533.68|537.89|533.79|537.9|533.8|537.78|533.68|18
1636563770000|2021-11-10 17:02:50|537.9|533.8|537.81|533.71|537.9|533.8|537.75|533.65|19
1636563780000|2021-11-10 17:03:00|537.82|533.72|538.01|533.91|538.01|533.91|537.82|533.72|20
1636563790000|2021-11-10 17:03:10|537.99|533.89|537.93|533.83|538.34|534.24|537.9|533.8|30
1636563800000|2021-11-10 17:03:20|537.96|533.86|537.56|533.46|538.01|533.91|537.56|533.46|19
1636563810000|2021-11-10 17:03:30|537.55|533.45|537.32|533.22|537.59|533.49|537.32|533.22|22
1636563820000|2021-11-10 17:03:40|537.29|533.19|537.18|533.08|537.29|533.19|537.17|533.07|25
1636563830000|2021-11-10 17:03:50|537.2|533.1|537.15|533.05|537.22|533.12|537.14|533.04|15
1636563840000|2021-11-10 17:04:00|537.18|533.08|537.12|533.02|537.18|533.08|537.12|533.02|15
1636563850000|2021-11-10 17:04:10|537.06|532.96|537.07|532.97|537.1|533|537.05|532.95|16
1636563860000|2021-11-10 17:04:20|537.04|532.94|537.04|532.94|537.05|532.95|537.04|532.94|11
1636563870000|2021-11-10 17:04:30|537.05|532.95|536.53|532.43|537.05|532.95|536.49|532.39|17
1636563880000|2021-11-10 17:04:40|536.49|532.39|536.48|532.38|536.52|532.42|536.1|532|33
1636563890000|2021-11-10 17:04:50|536.46|532.36|536.02|531.92|536.46|532.36|536.01|531.91|22
1636563900000|2021-11-10 17:05:00|536.01|531.91|535.76|531.66|536.04|531.94|535.75|531.65|19
1636563910000|2021-11-10 17:05:10|535.77|531.67|536.29|532.19|536.33|532.23|535.77|531.67|23
1636563920000|2021-11-10 17:05:20|536.26|532.16|536.07|531.97|536.27|532.17|535.43|531.33|23
1636563930000|2021-11-10 17:05:30|535.96|531.86|535.66|531.56|536|531.9|535.66|531.56|30
1636563940000|2021-11-10 17:05:40|535.64|531.54|535.57|531.47|535.65|531.55|535.5|531.4|23
1636563950000|2021-11-10 17:05:50|535.55|531.45|535.72|531.62|535.79|531.69|535.51|531.41|32
1636563960000|2021-11-10 17:06:00|535.76|531.66|535.31|531.21|535.76|531.66|535.31|531.21|24
1636563970000|2021-11-10 17:06:10|535.3|531.2|534.66|530.56|535.3|531.2|534.64|530.54|27
1636563980000|2021-11-10 17:06:20|534.67|530.57|534.8|530.7|534.8|530.7|534.6|530.5|20
1636563990000|2021-11-10 17:06:30|535.05|530.95|535.48|531.38|535.6|531.5|535.05|530.95|31
1636564000000|2021-11-10 17:06:40|535.53|531.43|535.82|531.72|535.82|531.72|535.49|531.39|19
1636564010000|2021-11-10 17:06:50|535.88|531.78|536.08|531.98|536.11|532.01|535.8|531.7|19
1636564020000|2021-11-10 17:07:00|536.1|532|536.03|531.93|536.13|532.03|535.98|531.88|14
1636564030000|2021-11-10 17:07:10|536.02|531.92|536.14|532.04|536.54|532.44|535.84|531.74|34
1636564040000|2021-11-10 17:07:20|536.2|532.1|536.26|532.16|536.28|532.18|536.1|532|29
1636564050000|2021-11-10 17:07:30|536.25|532.15|536.55|532.45|536.55|532.45|536.19|532.09|27
1636564060000|2021-11-10 17:07:40|536.56|532.46|536.61|532.51|536.61|532.51|536.41|532.31|23
1636564070000|2021-11-10 17:07:50|536.6|532.5|536.35|532.25|536.6|532.5|536.33|532.23|21
1636564080000|2021-11-10 17:08:00|536.36|532.26|536.34|532.24|536.38|532.28|536.27|532.17|21
1636564090000|2021-11-10 17:08:10|536.33|532.23|535.88|531.78|536.37|532.27|535.85|531.75|31
1636564100000|2021-11-10 17:08:20|535.89|531.79|535.72|531.62|535.9|531.8|535.69|531.59|28
1636564110000|2021-11-10 17:08:30|535.71|531.61|535.94|531.84|535.94|531.84|535.7|531.6|20
1636564120000|2021-11-10 17:08:40|535.92|531.82|535.91|531.81|535.97|531.87|535.9|531.8|20
1636564130000|2021-11-10 17:08:50|535.9|531.8|535.88|531.78|536.04|531.94|535.85|531.75|19
1636564140000|2021-11-10 17:09:00|535.87|531.77|535.94|531.84|536.03|531.93|535.84|531.74|31
1636564150000|2021-11-10 17:09:10|535.93|531.83|535.9|531.8|535.93|531.83|535.68|531.58|28
1636564160000|2021-11-10 17:09:20|535.87|531.77|535.73|531.63|535.89|531.79|535.62|531.52|31
1636564170000|2021-11-10 17:09:30|535.61|531.51|535.78|531.68|535.8|531.7|535.61|531.51|15
1636564180000|2021-11-10 17:09:40|535.76|531.66|535.68|531.58|535.78|531.68|535.68|531.58|20
1636564190000|2021-11-10 17:09:50|535.73|531.63|535.73|531.63|535.73|531.63|535.68|531.58|14
1636564200000|2021-11-10 17:10:00|535.71|531.61|535.82|531.72|535.82|531.72|535.64|531.54|17
1636564210000|2021-11-10 17:10:10|535.86|531.76|535.93|531.83|535.93|531.83|535.86|531.76|16
1636564220000|2021-11-10 17:10:20|535.94|531.84|535.97|531.87|535.97|531.87|535.93|531.83|12
1636564230000|2021-11-10 17:10:30|535.98|531.88|536.21|532.11|536.32|532.22|535.98|531.88|26
1636564240000|2021-11-10 17:10:40|536.2|532.1|536.12|532.02|536.33|532.23|536.11|532.01|25
1636564250000|2021-11-10 17:10:50|536.14|532.04|536.15|532.05|536.28|532.18|536.12|532.02|19
1636564260000|2021-11-10 17:11:00|536.14|532.04|536.15|532.05|536.17|532.07|536.13|532.03|18
1636564270000|2021-11-10 17:11:10|536.14|532.04|536.02|531.92|536.15|532.05|535.98|531.88|15
1636564280000|2021-11-10 17:11:20|536|531.9|535.94|531.84|536.02|531.92|535.94|531.84|14
1636564290000|2021-11-10 17:11:30|535.96|531.86|535.92|531.82|536|531.9|535.91|531.81|16
1636564300000|2021-11-10 17:11:40|535.93|531.83|535.96|531.86|535.99|531.89|535.92|531.82|11
1636564310000|2021-11-10 17:11:50|535.95|531.85|536.11|532.01|536.14|532.04|535.95|531.85|17
1636564320000|2021-11-10 17:12:00|536.06|531.96|536.15|532.05|536.24|532.14|536.06|531.96|13
1636564330000|2021-11-10 17:12:10|536.2|532.1|535.93|531.83|536.2|532.1|535.93|531.83|14
1636564340000|2021-11-10 17:12:20|535.94|531.84|535.7|531.6|535.94|531.84|535.7|531.6|16
1636564350000|2021-11-10 17:12:30|535.72|531.62|535.55|531.45|535.72|531.62|535.5|531.4|19
1636564360000|2021-11-10 17:12:40|535.54|531.44|535.57|531.47|535.58|531.48|535.5|531.4|17
1636564370000|2021-11-10 17:12:50|535.58|531.48|535.77|531.67|535.81|531.71|535.55|531.45|22
1636564380000|2021-11-10 17:13:00|535.76|531.66|535.72|531.62|535.8|531.7|535.71|531.61|16
1636564390000|2021-11-10 17:13:10|535.73|531.63|535.68|531.58|535.74|531.64|535.59|531.49|24
1636564400000|2021-11-10 17:13:20|535.69|531.59|535.5|531.4|535.69|531.59|535.5|531.4|19
1636564410000|2021-11-10 17:13:30|535.53|531.43|535.16|531.06|535.53|531.43|535.08|530.98|27
1636564420000|2021-11-10 17:13:40|535.15|531.05|534.92|530.82|535.16|531.06|534.91|530.81|18
1636564430000|2021-11-10 17:13:50|534.91|530.81|534.79|530.69|534.95|530.85|534.79|530.69|12
1636564440000|2021-11-10 17:14:00|534.76|530.66|534.47|530.37|534.78|530.68|534.42|530.32|27
1636564450000|2021-11-10 17:14:10|534.46|530.36|534.24|530.14|534.47|530.37|534.16|530.06|23
1636564460000|2021-11-10 17:14:20|534.23|530.13|533.94|529.84|534.27|530.17|533.91|529.81|23
1636564470000|2021-11-10 17:14:30|533.91|529.81|533.75|529.65|533.93|529.83|533.75|529.65|20
1636564480000|2021-11-10 17:14:40|533.8|529.7|533.9|529.8|533.9|529.8|533.71|529.61|26
1636564490000|2021-11-10 17:14:50|533.94|529.84|533.68|529.58|533.97|529.87|533.66|529.56|20
1636564500000|2021-11-10 17:15:00|533.67|529.57|533.64|529.54|533.71|529.61|533.55|529.45|19
1636564510000|2021-11-10 17:15:10|533.65|529.55|533.62|529.52|533.75|529.65|533.62|529.52|25
1636564520000|2021-11-10 17:15:20|533.6|529.5|533.72|529.62|533.8|529.7|533.57|529.47|18
1636564530000|2021-11-10 17:15:30|533.77|529.67|533.73|529.63|533.78|529.68|533.71|529.61|12
1636564540000|2021-11-10 17:15:40|533.71|529.61|533.48|529.38|533.76|529.66|533.44|529.34|19
1636564550000|2021-11-10 17:15:50|533.47|529.37|533.17|529.07|533.48|529.38|533.17|529.07|17
1636564560000|2021-11-10 17:16:00|533.16|529.06|533.27|529.17|533.31|529.21|533.15|529.05|23
1636564570000|2021-11-10 17:16:10|533.31|529.21|533.58|529.48|533.6|529.5|533.26|529.16|23
1636564580000|2021-11-10 17:16:20|533.59|529.49|533.79|529.69|533.8|529.7|533.59|529.49|16
1636564590000|2021-11-10 17:16:30|533.8|529.7|534.28|530.18|534.39|530.29|533.76|529.66|19
1636564600000|2021-11-10 17:16:40|534.29|530.19|534.25|530.15|534.4|530.3|534.24|530.14|22
1636564610000|2021-11-10 17:16:50|534.19|530.09|534.06|529.96|534.21|530.11|534.06|529.96|15
1636564620000|2021-11-10 17:17:00|534.04|529.94|534|529.9|534.04|529.94|533.9|529.8|11
1636564630000|2021-11-10 17:17:10|533.97|529.87|534.24|530.14|534.29|530.19|533.94|529.84|25
1636564640000|2021-11-10 17:17:20|534.22|530.12|534.33|530.23|534.35|530.25|534.22|530.12|19
1636564650000|2021-11-10 17:17:30|534.3|530.2|534.31|530.21|534.34|530.24|534.27|530.17|16
1636564660000|2021-11-10 17:17:40|534.3|530.2|534.3|530.2|534.32|530.22|534.19|530.09|24
1636564670000|2021-11-10 17:17:50|534.26|530.16|534.16|530.06|534.27|530.17|534.15|530.05|24
1636564680000|2021-11-10 17:18:00|534.15|530.05|534.19|530.09|534.24|530.14|534.15|530.05|19
1636564690000|2021-11-10 17:18:10|534.18|530.08|534.41|530.31|534.41|530.31|534.18|530.08|17
1636564700000|2021-11-10 17:18:20|534.38|530.28|534.39|530.29|534.41|530.31|534.37|530.27|9
1636564710000|2021-11-10 17:18:30|534.37|530.27|534.21|530.11|534.4|530.3|534.21|530.11|17
1636564720000|2021-11-10 17:18:40|534.22|530.12|534.28|530.18|534.3|530.2|534.2|530.1|19
1636564730000|2021-11-10 17:18:50|534.26|530.16|534.21|530.11|534.26|530.16|534.2|530.1|5
1636564740000|2021-11-10 17:19:00|534.23|530.13|534.26|530.16|534.29|530.19|534.23|530.13|9
1636564750000|2021-11-10 17:19:10|534.23|530.13|533.97|529.87|534.23|530.13|533.96|529.86|15
1636564760000|2021-11-10 17:19:20|533.98|529.88|533.76|529.66|533.98|529.88|533.74|529.64|15
1636564770000|2021-11-10 17:19:30|533.75|529.65|533.44|529.34|533.77|529.67|533.44|529.34|17
1636564780000|2021-11-10 17:19:40|533.43|529.33|533|528.9|533.44|529.34|533|528.9|22
1636564790000|2021-11-10 17:19:50|532.89|528.79|533.24|529.14|533.25|529.15|532.88|528.78|25
1636564800000|2021-11-10 17:20:00|533.26|529.16|533.42|529.32|533.44|529.34|533.23|529.13|21
1636564810000|2021-11-10 17:20:10|533.41|529.31|533.64|529.54|533.64|529.54|533.33|529.23|30
1636564820000|2021-11-10 17:20:20|533.62|529.52|534.06|529.96|534.11|530.01|533.61|529.51|16
1636564830000|2021-11-10 17:20:30|534.07|529.97|534.2|530.1|534.24|530.14|534.06|529.96|16
1636564840000|2021-11-10 17:20:40|534.22|530.12|534.22|530.12|534.22|530.12|534.2|530.1|8
1636564850000|2021-11-10 17:20:50|534.23|530.13|534.27|530.17|534.29|530.19|534.04|529.94|25
1636564860000|2021-11-10 17:21:00|534.28|530.18|534.38|530.28|534.38|530.28|534.23|530.13|21
1636564870000|2021-11-10 17:21:10|534.37|530.27|534.4|530.3|534.4|530.3|534.27|530.17|16
1636564880000|2021-11-10 17:21:20|534.39|530.29|534.44|530.34|534.47|530.37|534.32|530.22|18
1636564890000|2021-11-10 17:21:30|534.47|530.37|534.64|530.54|534.64|530.54|534.44|530.34|22
1636564900000|2021-11-10 17:21:40|534.65|530.55|535.12|531.02|535.18|531.08|534.61|530.51|34
1636564910000|2021-11-10 17:21:50|535.13|531.03|535.43|531.33|535.77|531.67|535.1|531|35
1636564920000|2021-11-10 17:22:00|535.5|531.4|535.03|530.93|535.53|531.43|535.02|530.92|26
1636564930000|2021-11-10 17:22:10|535.02|530.92|535.2|531.1|535.2|531.1|535.01|530.91|16
1636564940000|2021-11-10 17:22:20|535.28|531.18|535.11|531.01|535.37|531.27|535.11|531.01|21
1636564950000|2021-11-10 17:22:30|535.1|531|535.23|531.13|535.24|531.14|535.1|531|17
1636564960000|2021-11-10 17:22:40|535.2|531.1|535.12|531.02|535.39|531.29|535.11|531.01|20
1636564970000|2021-11-10 17:22:50|535.1|531|535.14|531.04|535.17|531.07|535.03|530.93|11
1636564980000|2021-11-10 17:23:00|535.15|531.05|535.31|531.21|535.31|531.21|535.15|531.05|19
1636564990000|2021-11-10 17:23:10|535.34|531.24|535.59|531.49|535.59|531.49|535.34|531.24|17
1636565000000|2021-11-10 17:23:20|535.6|531.5|535.64|531.54|535.67|531.57|535.6|531.5|17
1636565010000|2021-11-10 17:23:30|535.65|531.55|535.78|531.68|535.82|531.72|535.64|531.54|17
1636565020000|2021-11-10 17:23:40|535.82|531.72|536.1|532|536.1|532|535.78|531.68|24
1636565030000|2021-11-10 17:23:50|536.09|531.99|535.98|531.88|536.15|532.05|535.97|531.87|22
1636565040000|2021-11-10 17:24:00|535.99|531.89|535.87|531.77|535.99|531.89|535.72|531.62|27
1636565050000|2021-11-10 17:24:10|535.89|531.79|535.85|531.75|535.9|531.8|535.85|531.75|12
1636565060000|2021-11-10 17:24:20|535.88|531.78|535.9|531.8|535.91|531.81|535.82|531.72|8
1636565070000|2021-11-10 17:24:30|535.89|531.79|536.25|532.15|536.33|532.23|535.89|531.79|21
1636565080000|2021-11-10 17:24:40|536.21|532.11|536.1|532|536.26|532.16|536.01|531.91|14
1636565090000|2021-11-10 17:24:50|536.08|531.98|536.15|532.05|536.18|532.08|536.02|531.92|16
1636565100000|2021-11-10 17:25:00|536.16|532.06|536.24|532.14|536.24|532.14|536.11|532.01|8
1636565110000|2021-11-10 17:25:10|536.17|532.07|536.18|532.08|536.2|532.1|536.14|532.04|9
1636565120000|2021-11-10 17:25:20|536.16|532.06|536.01|531.91|536.17|532.07|536.01|531.91|12
1636565130000|2021-11-10 17:25:30|535.97|531.87|535.99|531.89|535.99|531.89|535.96|531.86|6
1636565140000|2021-11-10 17:25:40|536|531.9|535.72|531.62|536|531.9|535.6|531.5|26
1636565150000|2021-11-10 17:25:50|535.82|531.72|535.73|531.63|535.84|531.74|535.72|531.62|22
1636565160000|2021-11-10 17:26:00|535.72|531.62|535.52|531.42|535.72|531.62|535.52|531.42|24
1636565170000|2021-11-10 17:26:10|535.53|531.43|535.39|531.29|535.6|531.5|535.39|531.29|19
1636565180000|2021-11-10 17:26:20|535.41|531.31|535.16|531.06|535.44|531.34|535.16|531.06|15
1636565190000|2021-11-10 17:26:30|535.17|531.07|535.29|531.19|535.32|531.22|535.15|531.05|18
1636565200000|2021-11-10 17:26:40|535.3|531.2|535.47|531.37|535.49|531.39|535.3|531.2|22
1636565210000|2021-11-10 17:26:50|535.49|531.39|535.51|531.41|535.53|531.43|535.46|531.36|11
1636565220000|2021-11-10 17:27:00|535.5|531.4|535.63|531.53|535.65|531.55|535.5|531.4|17
1636565230000|2021-11-10 17:27:10|535.6|531.5|535.7|531.6|535.72|531.62|535.59|531.49|17
1636565240000|2021-11-10 17:27:20|535.71|531.61|535.75|531.65|535.79|531.69|535.69|531.59|15
1636565250000|2021-11-10 17:27:30|535.76|531.66|535.35|531.25|535.76|531.66|535.35|531.25|12
1636565260000|2021-11-10 17:27:40|535.34|531.24|534.99|530.89|535.35|531.25|534.99|530.89|21
1636565270000|2021-11-10 17:27:50|535|530.9|535.19|531.09|535.19|531.09|535|530.9|20
1636565280000|2021-11-10 17:28:00|535.2|531.1|535.12|531.02|535.21|531.11|535.11|531.01|8
1636565290000|2021-11-10 17:28:10|535.13|531.03|535.36|531.26|535.36|531.26|535.04|530.94|12
1636565300000|2021-11-10 17:28:20|535.42|531.32|536.2|532.1|536.2|532.1|535.42|531.32|22
1636565310000|2021-11-10 17:28:30|536.21|532.11|536.28|532.18|536.3|532.2|536.21|532.11|9
1636565320000|2021-11-10 17:28:40|536.27|532.17|536.37|532.27|536.37|532.27|536.21|532.11|13
1636565330000|2021-11-10 17:28:50|536.32|532.22|536.36|532.26|536.4|532.3|536.3|532.2|15
1636565340000|2021-11-10 17:29:00|536.33|532.23|536.32|532.22|536.35|532.25|536.3|532.2|7
1636565350000|2021-11-10 17:29:10|536.3|532.2|536.42|532.32|536.42|532.32|536.28|532.18|12
1636565360000|2021-11-10 17:29:20|536.38|532.28|536.34|532.24|536.41|532.31|536.28|532.18|18
1636565370000|2021-11-10 17:29:30|536.33|532.23|536.25|532.15|536.4|532.3|536.25|532.15|19
1636565380000|2021-11-10 17:29:40|536.2|532.1|536.36|532.26|536.36|532.26|536.2|532.1|12
1636565390000|2021-11-10 17:29:50|536.37|532.27|536.41|532.31|536.42|532.32|536.36|532.26|4
1636565400000|2021-11-10 17:30:00|536.42|532.32|536.92|532.82|536.95|532.85|536.42|532.32|21
1636565410000|2021-11-10 17:30:10|536.95|532.85|536.87|532.77|537|532.9|536.87|532.77|14
1636565420000|2021-11-10 17:30:20|536.88|532.78|536.79|532.69|536.93|532.83|536.69|532.59|23
1636565430000|2021-11-10 17:30:30|536.76|532.66|536.76|532.66|536.83|532.73|536.74|532.64|24
1636565440000|2021-11-10 17:30:40|536.75|532.65|536.63|532.53|536.75|532.65|536.63|532.53|24
1636565450000|2021-11-10 17:30:50|536.65|532.55|536.78|532.68|536.83|532.73|536.64|532.54|18
1636565460000|2021-11-10 17:31:00|536.76|532.66|536.64|532.54|536.77|532.67|536.62|532.52|16
1636565470000|2021-11-10 17:31:10|536.66|532.56|536.61|532.51|536.68|532.58|536.6|532.5|13
1636565480000|2021-11-10 17:31:20|536.6|532.5|536.59|532.49|536.63|532.53|536.56|532.46|16
1636565490000|2021-11-10 17:31:30|536.58|532.48|536.03|531.93|536.58|532.48|535.81|531.71|29
1636565500000|2021-11-10 17:31:40|536.05|531.95|535.89|531.79|536.1|532|535.85|531.75|25
1636565510000|2021-11-10 17:31:50|536.02|531.92|535.84|531.74|536.02|531.92|535.77|531.67|24
1636565520000|2021-11-10 17:32:00|535.85|531.75|535.77|531.67|535.98|531.88|535.77|531.67|22
1636565530000|2021-11-10 17:32:10|535.8|531.7|535.56|531.46|535.8|531.7|535.55|531.45|17
1636565540000|2021-11-10 17:32:20|535.55|531.45|535.51|531.41|535.59|531.49|535.48|531.38|10
1636565550000|2021-11-10 17:32:30|535.52|531.42|535.65|531.55|535.65|531.55|535.39|531.29|19
1636565560000|2021-11-10 17:32:40|535.64|531.54|535.89|531.79|535.93|531.83|535.64|531.54|13
1636565570000|2021-11-10 17:32:50|535.88|531.78|535.91|531.81|535.91|531.81|535.88|531.78|10
1636565580000|2021-11-10 17:33:00|535.9|531.8|535.47|531.37|535.9|531.8|535.39|531.29|24
1636565590000|2021-11-10 17:33:10|535.45|531.35|535.4|531.3|535.49|531.39|535.39|531.29|26
1636565600000|2021-11-10 17:33:20|535.39|531.29|535.37|531.27|535.4|531.3|535.34|531.24|14
1636565610000|2021-11-10 17:33:30|535.38|531.28|535.39|531.29|535.41|531.31|535.38|531.28|8
1636565620000|2021-11-10 17:33:40|535.38|531.28|535.27|531.17|535.38|531.28|535.15|531.05|20
1636565630000|2021-11-10 17:33:50|535.22|531.12|535.3|531.2|535.34|531.24|535.2|531.1|20
1636565640000|2021-11-10 17:34:00|535.32|531.22|535.32|531.22|535.32|531.22|535.3|531.2|6
1636565650000|2021-11-10 17:34:10|535.31|531.21|534.88|530.78|535.35|531.25|534.85|530.75|24
1636565660000|2021-11-10 17:34:20|534.9|530.8|535.08|530.98|535.11|531.01|534.74|530.64|27
1636565670000|2021-11-10 17:34:30|535.1|531|535.24|531.14|535.36|531.26|535.1|531|27
1636565680000|2021-11-10 17:34:40|535.25|531.15|535|530.9|535.25|531.15|534.99|530.89|21
1636565690000|2021-11-10 17:34:50|534.99|530.89|535.18|531.08|535.18|531.08|534.91|530.81|27
1636565700000|2021-11-10 17:35:00|535.16|531.06|535.67|531.57|535.73|531.63|535.16|531.06|21
1636565710000|2021-11-10 17:35:10|535.69|531.59|535.88|531.78|536.01|531.91|535.69|531.59|27
1636565720000|2021-11-10 17:35:20|535.91|531.81|535.29|531.19|535.91|531.81|535.12|531.02|29
1636565730000|2021-11-10 17:35:30|535.3|531.2|535.85|531.75|535.97|531.87|535.3|531.2|26
1636565740000|2021-11-10 17:35:40|535.86|531.76|535.57|531.47|535.97|531.87|535.57|531.47|23
1636565750000|2021-11-10 17:35:50|535.59|531.49|535.59|531.49|535.61|531.51|535.51|531.41|22
1636565760000|2021-11-10 17:36:00|535.58|531.48|535.48|531.38|535.58|531.48|535.42|531.32|21
1636565770000|2021-11-10 17:36:10|535.49|531.39|535.62|531.52|535.71|531.61|535.49|531.39|17
1636565780000|2021-11-10 17:36:20|535.63|531.53|535.76|531.66|535.88|531.78|535.63|531.53|20
1636565790000|2021-11-10 17:36:30|535.75|531.65|535.68|531.58|535.78|531.68|535.67|531.57|16
1636565800000|2021-11-10 17:36:40|535.73|531.63|535.59|531.49|535.78|531.68|535.59|531.49|16
1636565810000|2021-11-10 17:36:50|535.71|531.61|535.38|531.28|535.71|531.61|535.38|531.28|16
1636565820000|2021-11-10 17:37:00|535.37|531.27|535.18|531.08|535.37|531.27|535.15|531.05|16
1636565830000|2021-11-10 17:37:10|535.17|531.07|535.42|531.32|535.46|531.36|535.11|531.01|29
1636565840000|2021-11-10 17:37:20|535.43|531.33|535.28|531.18|535.44|531.34|535.26|531.16|20
1636565850000|2021-11-10 17:37:30|535.29|531.19|535.23|531.13|535.33|531.23|535.18|531.08|16
1636565860000|2021-11-10 17:37:40|535.24|531.14|535.12|531.02|535.24|531.14|535.12|531.02|8
1636565870000|2021-11-10 17:37:50|535.1|531|535.05|530.95|535.1|531|535.05|530.95|7
1636565880000|2021-11-10 17:38:00|535.03|530.93|534.93|530.83|535.03|530.93|534.93|530.83|7
1636565890000|2021-11-10 17:38:10|534.88|530.78|534.55|530.45|534.88|530.78|534.55|530.45|21
1636565900000|2021-11-10 17:38:20|534.52|530.42|534.59|530.49|534.67|530.57|534.5|530.4|19
1636565910000|2021-11-10 17:38:30|534.7|530.6|534.87|530.77|534.88|530.78|534.68|530.58|17
1636565920000|2021-11-10 17:38:40|534.92|530.82|534.86|530.76|534.92|530.82|534.83|530.73|14
1636565930000|2021-11-10 17:38:50|534.87|530.77|534.63|530.53|534.89|530.79|534.63|530.53|22
1636565940000|2021-11-10 17:39:00|534.64|530.54|534.63|530.53|534.64|530.54|534.62|530.52|7
1636565950000|2021-11-10 17:39:10|534.65|530.55|534.81|530.71|534.81|530.71|534.65|530.55|7
1636565960000|2021-11-10 17:39:20|534.84|530.74|535.04|530.94|535.05|530.95|534.84|530.74|19
1636565970000|2021-11-10 17:39:30|535.03|530.93|535.21|531.11|535.21|531.11|535.03|530.93|13
1636565980000|2021-11-10 17:39:40|535.19|531.09|535.23|531.13|535.23|531.13|535.19|531.09|5
1636565990000|2021-11-10 17:39:50|535.21|531.11|535.49|531.39|535.55|531.45|535.17|531.07|16
1636566000000|2021-11-10 17:40:00|535.47|531.37|535.71|531.61|535.84|531.74|535.44|531.34|29
1636566010000|2021-11-10 17:40:10|535.66|531.56|535.39|531.29|535.76|531.66|535.39|531.29|21
1636566020000|2021-11-10 17:40:20|535.4|531.3|535.17|531.07|535.4|531.3|535.13|531.03|20
1636566030000|2021-11-10 17:40:30|535.18|531.08|535.17|531.07|535.24|531.14|535.12|531.02|14
1636566040000|2021-11-10 17:40:40|535.16|531.06|535.15|531.05|535.23|531.13|535.14|531.04|17
1636566050000|2021-11-10 17:40:50|535.17|531.07|535.2|531.1|535.2|531.1|535.17|531.07|13
1636566060000|2021-11-10 17:41:00|535.13|531.03|535.19|531.09|535.2|531.1|535.07|530.97|6
1636566070000|2021-11-10 17:41:10|535.18|531.08|535.19|531.09|535.21|531.11|535.13|531.03|14
1636566080000|2021-11-10 17:41:20|535.29|531.19|535.3|531.2|535.37|531.27|535.26|531.16|19
1636566090000|2021-11-10 17:41:30|535.29|531.19|535.24|531.14|535.31|531.21|535.23|531.13|18
1636566100000|2021-11-10 17:41:40|535.3|531.2|535.28|531.18|535.35|531.25|535.2|531.1|19
1636566110000|2021-11-10 17:41:50|535.24|531.14|535.59|531.49|535.68|531.58|535.24|531.14|19
1636566120000|2021-11-10 17:42:00|535.57|531.47|535.51|531.41|535.71|531.61|535.48|531.38|16
1636566130000|2021-11-10 17:42:10|535.5|531.4|535.49|531.39|535.51|531.41|535.43|531.33|6
1636566140000|2021-11-10 17:42:20|535.5|531.4|535.79|531.69|535.82|531.72|535.5|531.4|13
1636566150000|2021-11-10 17:42:30|535.78|531.68|535.78|531.68|535.82|531.72|535.72|531.62|14
1636566160000|2021-11-10 17:42:40|535.76|531.66|535.82|531.72|535.87|531.77|535.76|531.66|7
1636566170000|2021-11-10 17:42:50|535.95|531.85|535.78|531.68|535.99|531.89|535.78|531.68|24
1636566180000|2021-11-10 17:43:00|535.62|531.52|535.65|531.55|535.67|531.57|535.59|531.49|19
1636566190000|2021-11-10 17:43:10|535.64|531.54|535.62|531.52|535.65|531.55|535.61|531.51|12
1636566200000|2021-11-10 17:43:20|535.61|531.51|535.52|531.42|535.66|531.56|535.52|531.42|13
1636566210000|2021-11-10 17:43:30|535.53|531.43|535.61|531.51|535.61|531.51|535.47|531.37|13
1636566220000|2021-11-10 17:43:40|535.62|531.52|535.66|531.56|535.69|531.59|535.62|531.52|13
1636566230000|2021-11-10 17:43:50|535.63|531.53|535.67|531.57|535.73|531.63|535.63|531.53|7
1636566240000|2021-11-10 17:44:00|535.68|531.58|535.61|531.51|535.75|531.65|535.61|531.51|13
1636566250000|2021-11-10 17:44:10|535.59|531.49|535.18|531.08|535.59|531.49|535.18|531.08|20
1636566260000|2021-11-10 17:44:20|535.17|531.07|534.92|530.82|535.19|531.09|534.92|530.82|16
1636566270000|2021-11-10 17:44:30|534.94|530.84|534.93|530.83|534.94|530.84|534.89|530.79|8
1636566280000|2021-11-10 17:44:40|534.92|530.82|534.93|530.83|534.95|530.85|534.92|530.82|4
1636566290000|2021-11-10 17:44:50|534.92|530.82|534.76|530.66|534.92|530.82|534.74|530.64|13
1636566300000|2021-11-10 17:45:00|534.73|530.63|534.71|530.61|534.74|530.64|534.71|530.61|8
1636566310000|2021-11-10 17:45:10|534.7|530.6|534.88|530.78|534.96|530.86|534.68|530.58|21
1636566320000|2021-11-10 17:45:20|534.87|530.77|534.82|530.72|534.92|530.82|534.8|530.7|12
1636566330000|2021-11-10 17:45:30|534.9|530.8|534.97|530.87|534.97|530.87|534.85|530.75|19
1636566340000|2021-11-10 17:45:40|535|530.9|535.23|531.13|535.26|531.16|534.97|530.87|15
1636566350000|2021-11-10 17:45:50|535.2|531.1|535.16|531.06|535.21|531.11|535.15|531.05|13
1636566360000|2021-11-10 17:46:00|535.15|531.05|535|530.9|535.15|531.05|534.98|530.88|13
1636566370000|2021-11-10 17:46:10|534.97|530.87|534.9|530.8|534.98|530.88|534.89|530.79|12
1636566380000|2021-11-10 17:46:20|534.92|530.82|534.85|530.75|534.98|530.88|534.84|530.74|17
1636566390000|2021-11-10 17:46:30|534.86|530.76|534.36|530.26|534.86|530.76|534.36|530.26|29
1636566400000|2021-11-10 17:46:40|534.35|530.25|534.7|530.6|534.7|530.6|534.32|530.22|17
1636566410000|2021-11-10 17:46:50|534.69|530.59|534.4|530.3|534.71|530.61|534.4|530.3|21
1636566420000|2021-11-10 17:47:00|534.42|530.32|534.35|530.25|534.44|530.34|534.35|530.25|8
1636566430000|2021-11-10 17:47:10|534.36|530.26|533.88|529.78|534.36|530.26|533.88|529.78|21
1636566440000|2021-11-10 17:47:20|533.76|529.66|533.71|529.61|533.88|529.78|533.7|529.6|23
1636566450000|2021-11-10 17:47:30|533.68|529.58|533.2|529.1|533.69|529.59|533.2|529.1|19
1636566460000|2021-11-10 17:47:40|533.21|529.11|533.04|528.94|533.21|529.11|533.02|528.92|19
1636566470000|2021-11-10 17:47:50|533.05|528.95|533.24|529.14|533.28|529.18|533.04|528.94|22
1636566480000|2021-11-10 17:48:00|533.25|529.15|533.12|529.02|533.28|529.18|533.09|528.99|18
1636566490000|2021-11-10 17:48:10|533.1|529|532.95|528.85|533.12|529.02|532.94|528.84|17
1636566500000|2021-11-10 17:48:20|532.84|528.74|532.52|528.42|532.84|528.74|532.27|528.17|28
1636566510000|2021-11-10 17:48:30|532.27|528.17|532.61|528.51|532.69|528.59|532.27|528.17|31
1636566520000|2021-11-10 17:48:40|532.62|528.52|532.53|528.43|532.62|528.52|532.33|528.23|28
1636566530000|2021-11-10 17:48:50|532.59|528.49|532.47|528.37|532.64|528.54|532.4|528.3|24
1636566540000|2021-11-10 17:49:00|532.48|528.38|532.46|528.36|532.51|528.41|532.42|528.32|17
1636566550000|2021-11-10 17:49:10|532.47|528.37|532.51|528.41|532.51|528.41|532.47|528.37|6
1636566560000|2021-11-10 17:49:20|532.49|528.39|532.42|528.32|532.51|528.41|532.42|528.32|11
1636566570000|2021-11-10 17:49:30|532.45|528.35|532.39|528.29|532.47|528.37|532.39|528.29|10
1636566580000|2021-11-10 17:49:40|532.36|528.26|532.41|528.31|532.44|528.34|532.36|528.26|9
1636566590000|2021-11-10 17:49:50|532.4|528.3|532.33|528.23|532.4|528.3|532.33|528.23|12
1636566600000|2021-11-10 17:50:00|532.3|528.2|532.36|528.26|532.36|528.26|532.23|528.13|21
1636566610000|2021-11-10 17:50:10|532.35|528.25|532.61|528.51|532.63|528.53|532.32|528.22|24
1636566620000|2021-11-10 17:50:20|532.62|528.52|532.5|528.4|532.62|528.52|532.5|528.4|16
1636566630000|2021-11-10 17:50:30|532.51|528.41|532.27|528.17|532.52|528.42|532.27|528.17|17
1636566640000|2021-11-10 17:50:40|532.29|528.19|532.23|528.13|532.29|528.19|532.17|528.07|26
1636566650000|2021-11-10 17:50:50|532.16|528.06|532.31|528.21|532.31|528.21|532.16|528.06|14
1636566660000|2021-11-10 17:51:00|532.28|528.18|532.24|528.14|532.31|528.21|532.24|528.14|12
1636566670000|2021-11-10 17:51:10|532.26|528.16|532.18|528.08|532.26|528.16|532.16|528.06|6
1636566680000|2021-11-10 17:51:20|532.21|528.11|532.16|528.06|532.24|528.14|532.11|528.01|19
1636566690000|2021-11-10 17:51:30|532.18|528.08|532.32|528.22|532.32|528.22|532.18|528.08|15
1636566700000|2021-11-10 17:51:40|532.37|528.27|532.45|528.35|532.45|528.35|532.31|528.21|15
1636566710000|2021-11-10 17:51:50|532.43|528.33|532.94|528.84|532.94|528.84|532.43|528.33|22
1636566720000|2021-11-10 17:52:00|532.93|528.83|532.59|528.49|532.93|528.83|532.59|528.49|14
1636566730000|2021-11-10 17:52:10|532.61|528.51|532.5|528.4|532.61|528.51|532.49|528.39|8
1636566740000|2021-11-10 17:52:20|532.51|528.41|532.3|528.2|532.51|528.41|532.3|528.2|12
1636566750000|2021-11-10 17:52:30|532.29|528.19|532.38|528.28|532.38|528.28|532.29|528.19|7
1636566760000|2021-11-10 17:52:40|532.4|528.3|532.56|528.46|532.57|528.47|532.4|528.3|10
1636566770000|2021-11-10 17:52:50|532.6|528.5|532.56|528.46|532.64|528.54|532.56|528.46|11
1636566780000|2021-11-10 17:53:00|532.53|528.43|532.26|528.16|532.53|528.43|532.26|528.16|17
1636566790000|2021-11-10 17:53:10|532.25|528.15|532.29|528.19|532.32|528.22|532.25|528.15|8
1636566800000|2021-11-10 17:53:20|532.31|528.21|532.35|528.25|532.36|528.26|532.28|528.18|10
1636566810000|2021-11-10 17:53:30|532.37|528.27|532.56|528.46|532.64|528.54|532.37|528.27|25
1636566820000|2021-11-10 17:53:40|532.57|528.47|532.56|528.46|532.66|528.56|532.56|528.46|13
1636566830000|2021-11-10 17:53:50|532.6|528.5|532.55|528.45|532.63|528.53|532.55|528.45|10
1636566840000|2021-11-10 17:54:00|532.63|528.53|532.52|528.42|532.63|528.53|532.52|528.42|11
1636566850000|2021-11-10 17:54:10|532.51|528.41|532.57|528.47|532.57|528.47|532.51|528.41|15
1636566860000|2021-11-10 17:54:20|532.63|528.53|532.69|528.59|532.72|528.62|532.63|528.53|12
1636566870000|2021-11-10 17:54:30|532.7|528.6|532.71|528.61|532.79|528.69|532.65|528.55|10
1636566880000|2021-11-10 17:54:40|532.79|528.69|532.58|528.48|532.79|528.69|532.56|528.46|13
1636566890000|2021-11-10 17:54:50|532.56|528.46|532.49|528.39|532.56|528.46|532.47|528.37|21
1636566900000|2021-11-10 17:55:00|532.46|528.36|532.42|528.32|532.5|528.4|532.42|528.32|14
1636566910000|2021-11-10 17:55:10|532.48|528.38|532.72|528.62|532.75|528.65|532.45|528.35|19
1636566920000|2021-11-10 17:55:20|532.73|528.63|532.71|528.61|532.75|528.65|532.7|528.6|8
1636566930000|2021-11-10 17:55:30|532.69|528.59|532.88|528.78|532.88|528.78|532.69|528.59|14
1636566940000|2021-11-10 17:55:40|532.85|528.75|533.03|528.93|533.21|529.11|532.85|528.75|19
1636566950000|2021-11-10 17:55:50|533|528.9|533.03|528.93|533.05|528.95|532.92|528.82|27
1636566960000|2021-11-10 17:56:00|533.05|528.95|533.28|529.18|533.29|529.19|533|528.9|25
1636566970000|2021-11-10 17:56:10|533.32|529.22|533.35|529.25|533.4|529.3|533.21|529.11|12
1636566980000|2021-11-10 17:56:20|533.3|529.2|533.27|529.17|533.3|529.2|533.16|529.06|14
1636566990000|2021-11-10 17:56:30|533.25|529.15|533.25|529.15|533.25|529.15|533.19|529.09|4
1636567000000|2021-11-10 17:56:40|533.2|529.1|533.32|529.22|533.35|529.25|533.15|529.05|10
1636567010000|2021-11-10 17:56:50|533.35|529.25|533.22|529.12|533.35|529.25|533.22|529.12|11
1636567020000|2021-11-10 17:57:00|533.21|529.11|533.17|529.07|533.21|529.11|533.09|528.99|8
1636567030000|2021-11-10 17:57:10|533.13|529.03|533.07|528.97|533.15|529.05|533.06|528.96|11
1636567040000|2021-11-10 17:57:20|533.08|528.98|533.05|528.95|533.08|528.98|533.05|528.95|5
1636567050000|2021-11-10 17:57:30|533.04|528.94|533.02|528.92|533.06|528.96|533.01|528.91|7
1636567060000|2021-11-10 17:57:40|533.04|528.94|533.07|528.97|533.07|528.97|532.98|528.88|6
1636567070000|2021-11-10 17:57:50|533.05|528.95|533.03|528.93|533.06|528.96|533.02|528.92|5
1636567080000|2021-11-10 17:58:00|533.04|528.94|533.03|528.93|533.04|528.94|533.02|528.92|9
1636567090000|2021-11-10 17:58:10|533.02|528.92|533.03|528.93|533.03|528.93|532.99|528.89|8
1636567100000|2021-11-10 17:58:20|533.01|528.91|532.93|528.83|533.03|528.93|532.91|528.81|17
1636567110000|2021-11-10 17:58:30|532.94|528.84|532.97|528.87|532.99|528.89|532.94|528.84|13
1636567120000|2021-11-10 17:58:40|532.99|528.89|532.93|528.83|532.99|528.89|532.9|528.8|11
1636567130000|2021-11-10 17:58:50|532.9|528.8|532.84|528.74|532.92|528.82|532.84|528.74|15
1636567140000|2021-11-10 17:59:00|532.87|528.77|532.85|528.75|532.88|528.78|532.84|528.74|9
1636567150000|2021-11-10 17:59:10|532.88|528.78|532.91|528.81|532.91|528.81|532.82|528.72|19
1636567160000|2021-11-10 17:59:20|532.89|528.79|533.21|529.11|533.31|529.21|532.89|528.79|27
1636567170000|2021-11-10 17:59:30|533.16|529.06|533.4|529.3|533.42|529.32|533.15|529.05|18
1636567180000|2021-11-10 17:59:40|533.42|529.32|533.49|529.39|533.51|529.41|533.4|529.3|14
1636567190000|2021-11-10 17:59:50|533.5|529.4|533.37|529.27|533.5|529.4|533.32|529.22|17
1636567200000|2021-11-10 18:00:00|533.38|529.28|533.41|529.31|533.41|529.31|533.31|529.21|21
1636567210000|2021-11-10 18:00:10|533.39|529.29|533.37|529.27|533.39|529.29|533.34|529.24|12
1636567220000|2021-11-10 18:00:20|533.36|529.26|533.38|529.28|533.38|529.28|533.36|529.26|11
1636567230000|2021-11-10 18:00:30|533.37|529.27|533.36|529.26|533.4|529.3|533.35|529.25|16
1636567240000|2021-11-10 18:00:40|533.35|529.25|533.25|529.15|533.42|529.32|533.25|529.15|11
1636567250000|2021-11-10 18:00:50|533.23|529.13|533.07|528.97|533.24|529.14|533.07|528.97|24
1636567260000|2021-11-10 18:01:00|533.06|528.96|532.98|528.88|533.06|528.96|532.96|528.86|8
1636567270000|2021-11-10 18:01:10|532.99|528.89|532.99|528.89|533.01|528.91|532.98|528.88|5
1636567280000|2021-11-10 18:01:20|533|528.9|533.34|529.24|533.4|529.3|533|528.9|21
1636567290000|2021-11-10 18:01:30|533.32|529.22|533.27|529.17|533.32|529.22|533.2|529.1|14
1636567300000|2021-11-10 18:01:40|533.24|529.14|533.21|529.11|533.26|529.16|533.2|529.1|12
1636567310000|2021-11-10 18:01:50|533.19|529.09|532.98|528.88|533.19|529.09|532.96|528.86|11
1636567320000|2021-11-10 18:02:00|532.97|528.87|533.04|528.94|533.04|528.94|532.95|528.85|15
1636567330000|2021-11-10 18:02:10|533.02|528.92|532.97|528.87|533.06|528.96|532.95|528.85|19
1636567340000|2021-11-10 18:02:20|533|528.9|532.81|528.71|533|528.9|532.81|528.71|17
1636567350000|2021-11-10 18:02:30|532.79|528.69|532.82|528.72|532.82|528.72|532.77|528.67|12
1636567360000|2021-11-10 18:02:40|532.84|528.74|532.86|528.76|532.89|528.79|532.84|528.74|5
1636567370000|2021-11-10 18:02:50|532.84|528.74|532.75|528.65|532.84|528.74|532.73|528.63|12
1636567380000|2021-11-10 18:03:00|532.76|528.66|532.71|528.61|532.76|528.66|532.69|528.59|14
1636567390000|2021-11-10 18:03:10|532.65|528.55|532.51|528.41|532.65|528.55|532.47|528.37|20
1636567400000|2021-11-10 18:03:20|532.5|528.4|532.48|528.38|532.51|528.41|532.44|528.34|11
1636567410000|2021-11-10 18:03:30|532.47|528.37|532.28|528.18|532.47|528.37|532.28|528.18|18
1636567420000|2021-11-10 18:03:40|532.21|528.11|532.28|528.18|532.3|528.2|532.21|528.11|11
1636567430000|2021-11-10 18:03:50|532.26|528.16|532.23|528.13|532.26|528.16|532.22|528.12|5
1636567440000|2021-11-10 18:04:00|532.24|528.14|532.29|528.19|532.29|528.19|532.23|528.13|10
1636567450000|2021-11-10 18:04:10|532.32|528.22|532.26|528.16|532.34|528.24|532.26|528.16|10
1636567460000|2021-11-10 18:04:20|532.27|528.17|532.45|528.35|532.45|528.35|532.26|528.16|13
1636567470000|2021-11-10 18:04:30|532.48|528.38|532.67|528.57|532.7|528.6|532.48|528.38|13
1636567480000|2021-11-10 18:04:40|532.69|528.59|532.46|528.36|532.71|528.61|532.46|528.36|25
1636567490000|2021-11-10 18:04:50|532.48|528.38|532.33|528.23|532.49|528.39|532.31|528.21|17
1636567500000|2021-11-10 18:05:00|532.32|528.22|531.64|527.54|532.34|528.24|531.63|527.53|24
1636567510000|2021-11-10 18:05:10|531.66|527.56|531.6|527.5|531.78|527.68|531.56|527.46|29
1636567520000|2021-11-10 18:05:20|531.62|527.52|532.02|527.92|532.02|527.92|531.6|527.5|23
1636567530000|2021-11-10 18:05:30|532.01|527.91|531.87|527.77|532.16|528.06|531.87|527.77|28
1636567540000|2021-11-10 18:05:40|531.89|527.79|531.52|527.42|531.92|527.82|531.52|527.42|23
1636567550000|2021-11-10 18:05:50|531.46|527.36|531.37|527.27|531.46|527.36|531.36|527.26|26
1636567560000|2021-11-10 18:06:00|531.38|527.28|531.33|527.23|531.38|527.28|531.26|527.16|29
1636567570000|2021-11-10 18:06:10|531.42|527.32|531.49|527.39|531.57|527.47|531.42|527.32|24
1636567580000|2021-11-10 18:06:20|531.52|527.42|531.48|527.38|531.59|527.49|531.48|527.38|14
1636567590000|2021-11-10 18:06:30|531.51|527.41|531.23|527.13|531.51|527.41|531.22|527.12|26
1636567600000|2021-11-10 18:06:40|531.22|527.12|531.19|527.09|531.22|527.12|531.19|527.09|6
1636567610000|2021-11-10 18:06:50|531.18|527.08|531|526.9|531.18|527.08|530.91|526.81|25
1636567620000|2021-11-10 18:07:00|530.99|526.89|530.89|526.79|531.02|526.92|530.88|526.78|17
1636567630000|2021-11-10 18:07:10|530.88|526.78|530.85|526.75|530.93|526.83|530.83|526.73|11
1636567640000|2021-11-10 18:07:20|530.83|526.73|530.8|526.7|530.87|526.77|530.8|526.7|22
1636567650000|2021-11-10 18:07:30|530.82|526.72|530.52|526.42|530.82|526.72|530.52|526.42|24
1636567660000|2021-11-10 18:07:40|530.53|526.43|530.36|526.26|530.53|526.43|530.35|526.25|16
1636567670000|2021-11-10 18:07:50|530.35|526.25|530.39|526.29|530.42|526.32|530.13|526.03|24
1636567680000|2021-11-10 18:08:00|530.4|526.3|530.12|526.02|530.4|526.3|530.1|526|28
1636567690000|2021-11-10 18:08:10|530.13|526.03|530.36|526.26|530.37|526.27|530.1|526|27
1636567700000|2021-11-10 18:08:20|530.37|526.27|532.04|527.94|532.15|528.05|530.36|526.26|21
1636567710000|2021-11-10 18:08:30|532.03|527.93|532.13|528.03|532.13|528.03|531.89|527.79|25
1636567720000|2021-11-10 18:08:40|532.11|528.01|531.59|527.49|532.11|528.01|531.54|527.44|29
1636567730000|2021-11-10 18:08:50|531.58|527.48|531.26|527.16|531.59|527.49|531.23|527.13|24
1636567740000|2021-11-10 18:09:00|531.25|527.15|531.46|527.36|531.61|527.51|531.25|527.15|27
1636567750000|2021-11-10 18:09:10|531.47|527.37|531.53|527.43|531.56|527.46|531.47|527.37|15
1636567760000|2021-11-10 18:09:20|531.51|527.41|532.04|527.94|532.04|527.94|531.51|527.41|24
1636567770000|2021-11-10 18:09:30|532|527.9|531.86|527.76|532|527.9|531.85|527.75|23
1636567780000|2021-11-10 18:09:40|531.84|527.74|532.05|527.95|532.05|527.95|531.83|527.73|13
1636567790000|2021-11-10 18:09:50|532.06|527.96|532.03|527.93|532.07|527.97|532.01|527.91|16
1636567800000|2021-11-10 18:10:00|532.04|527.94|532.05|527.95|532.06|527.96|532.03|527.93|7
1636567810000|2021-11-10 18:10:10|532.08|527.98|532.09|527.99|532.09|527.99|532.02|527.92|9
1636567820000|2021-11-10 18:10:20|532.1|528|532.05|527.95|532.17|528.07|532.05|527.95|5
1636567830000|2021-11-10 18:10:30|532.15|528.05|532.08|527.98|532.15|528.05|532.03|527.93|10
1636567840000|2021-11-10 18:10:40|532.07|527.97|532.1|528|532.12|528.02|532.04|527.94|5
1636567850000|2021-11-10 18:10:50|532.14|528.04|532.1|528|532.14|528.04|532.08|527.98|7
1636567860000|2021-11-10 18:11:00|532.08|527.98|532.1|528|532.16|528.06|532.08|527.98|9
1636567870000|2021-11-10 18:11:10|532.08|527.98|532.09|527.99|532.12|528.02|532.08|527.98|8
1636567880000|2021-11-10 18:11:20|532.1|528|532.14|528.04|532.14|528.04|532.08|527.98|7
1636567890000|2021-11-10 18:11:30|532.11|528.01|532.09|527.99|532.14|528.04|532.06|527.96|13
1636567900000|2021-11-10 18:11:40|532.08|527.98|532.06|527.96|532.09|527.99|532.04|527.94|5
1636567910000|2021-11-10 18:11:50|532.05|527.95|531.94|527.84|532.09|527.99|531.94|527.84|13
1636567920000|2021-11-10 18:12:00|531.88|527.78|531.93|527.83|531.95|527.85|531.84|527.74|14
1636567930000|2021-11-10 18:12:10|531.91|527.81|531.98|527.88|531.98|527.88|531.91|527.81|7
1636567940000|2021-11-10 18:12:20|531.96|527.86|531.96|527.86|531.96|527.86|531.96|527.86|1
1636567950000|2021-11-10 18:12:30|531.98|527.88|532.25|528.15|532.25|528.15|531.98|527.88|19
1636567960000|2021-11-10 18:12:40|532.24|528.14|532.18|528.08|532.27|528.17|532.17|528.07|16
1636567970000|2021-11-10 18:12:50|532.17|528.07|532.13|528.03|532.18|528.08|532.12|528.02|14
1636567980000|2021-11-10 18:13:00|532.16|528.06|532.15|528.05|532.18|528.08|532.14|528.04|9
1636567990000|2021-11-10 18:13:10|532.14|528.04|531.98|527.88|532.14|528.04|531.98|527.88|16
1636568000000|2021-11-10 18:13:20|531.95|527.85|531.79|527.69|531.96|527.86|531.79|527.69|12
1636568010000|2021-11-10 18:13:30|531.64|527.54|531.74|527.64|531.74|527.64|531.61|527.51|15
1636568020000|2021-11-10 18:13:40|531.7|527.6|532.32|528.22|532.35|528.25|531.7|527.6|18
1636568030000|2021-11-10 18:13:50|532.3|528.2|531.98|527.88|532.32|528.22|531.98|527.88|15
1636568040000|2021-11-10 18:14:00|531.99|527.89|531.88|527.78|531.99|527.89|531.85|527.75|20
1636568050000|2021-11-10 18:14:10|531.89|527.79|531.95|527.85|531.96|527.86|531.89|527.79|11
1636568060000|2021-11-10 18:14:20|531.93|527.83|531.84|527.74|532.07|527.97|531.84|527.74|19
1636568070000|2021-11-10 18:14:30|531.79|527.69|531.66|527.56|531.79|527.69|531.64|527.54|13
1636568080000|2021-11-10 18:14:40|531.68|527.58|531.45|527.35|531.68|527.58|531.43|527.33|20
1636568090000|2021-11-10 18:14:50|531.47|527.37|531.52|527.42|531.52|527.42|531.47|527.37|11
1636568100000|2021-11-10 18:15:00|531.54|527.44|531.54|527.44|531.54|527.44|531.47|527.37|13
1636568110000|2021-11-10 18:15:10|531.53|527.43|531.71|527.61|531.71|527.61|531.53|527.43|16
1636568120000|2021-11-10 18:15:20|531.73|527.63|531.74|527.64|531.75|527.65|531.69|527.59|12
1636568130000|2021-11-10 18:15:30|531.77|527.67|531.66|527.56|531.77|527.67|531.66|527.56|10
1636568140000|2021-11-10 18:15:40|531.65|527.55|531.66|527.56|531.69|527.59|531.65|527.55|7
1636568150000|2021-11-10 18:15:50|531.65|527.55|531.62|527.52|531.65|527.55|531.59|527.49|12
1636568160000|2021-11-10 18:16:00|531.6|527.5|531.41|527.31|531.6|527.5|531.33|527.23|11
1636568170000|2021-11-10 18:16:10|531.42|527.32|531.49|527.39|531.49|527.39|531.39|527.29|10
1636568180000|2021-11-10 18:16:20|531.4|527.3|531.36|527.26|531.4|527.3|531.34|527.24|8
1636568190000|2021-11-10 18:16:30|531.35|527.25|531.27|527.17|531.36|527.26|531.26|527.16|11
1636568200000|2021-11-10 18:16:40|531.24|527.14|531.25|527.15|531.3|527.2|531.22|527.12|11
1636568210000|2021-11-10 18:16:50|531.26|527.16|531.17|527.07|531.26|527.16|531.12|527.02|12
1636568220000|2021-11-10 18:17:00|531.2|527.1|531.01|526.91|531.2|527.1|531.01|526.91|7
1636568230000|2021-11-10 18:17:10|531|526.9|530.95|526.85|531.04|526.94|530.93|526.83|12
1636568240000|2021-11-10 18:17:20|531.07|526.97|531.01|526.91|531.07|526.97|531.01|526.91|3
1636568250000|2021-11-10 18:17:30|531.06|526.96|530.83|526.73|531.08|526.98|530.83|526.73|11
1636568260000|2021-11-10 18:17:40|530.79|526.69|530.33|526.23|530.83|526.73|530.31|526.21|24
1636568270000|2021-11-10 18:17:50|530.32|526.22|530.09|525.99|530.32|526.22|530.09|525.99|28
1636568280000|2021-11-10 18:18:00|530.1|526|530.19|526.09|530.2|526.1|530.1|526|19
1636568290000|2021-11-10 18:18:10|530.2|526.1|530.31|526.21|530.34|526.24|530.2|526.1|13
1636568300000|2021-11-10 18:18:20|530.29|526.19|530.22|526.12|530.3|526.2|530.15|526.05|17
1636568310000|2021-11-10 18:18:30|530.23|526.13|530.42|526.32|530.43|526.33|530.23|526.13|22
1636568320000|2021-11-10 18:18:40|530.43|526.33|530.41|526.31|530.45|526.35|530.29|526.19|14
1636568330000|2021-11-10 18:18:50|530.4|526.3|530.27|526.17|530.4|526.3|530.25|526.15|14
1636568340000|2021-11-10 18:19:00|530.3|526.2|530.16|526.06|530.3|526.2|530.16|526.06|12
1636568350000|2021-11-10 18:19:10|530.19|526.09|530.18|526.08|530.19|526.09|530.08|525.98|10
1636568360000|2021-11-10 18:19:20|530.05|525.95|530.05|525.95|530.19|526.09|530.05|525.95|8
1636568370000|2021-11-10 18:19:30|530.07|525.97|529.92|525.82|530.1|526|529.87|525.77|16
1636568380000|2021-11-10 18:19:40|529.89|525.79|529.05|524.95|529.89|525.79|528.91|524.81|35
1636568390000|2021-11-10 18:19:50|529.1|525|529.58|525.48|529.61|525.51|529.1|525|28
1636568400000|2021-11-10 18:20:00|529.57|525.47|529.81|525.71|529.84|525.74|529.55|525.45|19
1636568410000|2021-11-10 18:20:10|529.79|525.69|529.9|525.8|530.19|526.09|529.74|525.64|31
1636568420000|2021-11-10 18:20:20|529.85|525.75|529.86|525.76|529.89|525.79|529.78|525.68|17
1636568430000|2021-11-10 18:20:30|529.87|525.77|529.8|525.7|529.88|525.78|529.8|525.7|12
1636568440000|2021-11-10 18:20:40|529.79|525.69|529.54|525.44|529.8|525.7|529.53|525.43|15
1636568450000|2021-11-10 18:20:50|529.53|525.43|529.41|525.31|529.54|525.44|529.41|525.31|11
1636568460000|2021-11-10 18:21:00|529.4|525.3|528.84|524.74|529.41|525.31|528.82|524.72|20
1636568470000|2021-11-10 18:21:10|528.87|524.77|528.76|524.66|529.03|524.93|528.76|524.66|24
1636568480000|2021-11-10 18:21:20|528.75|524.65|528.56|524.46|528.75|524.65|528.54|524.44|17
1636568490000|2021-11-10 18:21:30|528.57|524.47|528.47|524.37|528.57|524.47|528.47|524.37|17
1636568500000|2021-11-10 18:21:40|528.46|524.36|528.55|524.45|528.59|524.49|528.43|524.33|16
1636568510000|2021-11-10 18:21:50|528.52|524.42|528.5|524.4|528.53|524.43|528.47|524.37|16
1636568520000|2021-11-10 18:22:00|528.47|524.37|528.53|524.43|528.58|524.48|528.43|524.33|22
1636568530000|2021-11-10 18:22:10|528.55|524.45|528.43|524.33|528.56|524.46|528.28|524.18|20
1636568540000|2021-11-10 18:22:20|528.48|524.38|528.28|524.18|528.55|524.45|528.27|524.17|24
1636568550000|2021-11-10 18:22:30|528.26|524.16|528.34|524.24|528.36|524.26|528.22|524.12|16
1636568560000|2021-11-10 18:22:40|528.35|524.25|527.86|523.76|528.37|524.27|527.8|523.7|32
1636568570000|2021-11-10 18:22:50|527.74|523.64|528.15|524.05|528.18|524.08|527.52|523.42|33
1636568580000|2021-11-10 18:23:00|528.17|524.07|528.7|524.6|528.7|524.6|528.17|524.07|25
1636568590000|2021-11-10 18:23:10|528.75|524.65|528.53|524.43|528.82|524.72|528.28|524.18|31
1636568600000|2021-11-10 18:23:20|528.54|524.44|528.94|524.84|528.97|524.87|528.51|524.41|27
1636568610000|2021-11-10 18:23:30|528.97|524.87|529.08|524.98|529.11|525.01|528.97|524.87|19
1636568620000|2021-11-10 18:23:40|529.06|524.96|528.6|524.5|529.16|525.06|528.6|524.5|18
1636568630000|2021-11-10 18:23:50|528.58|524.48|528.76|524.66|528.76|524.66|528.54|524.44|24
1636568640000|2021-11-10 18:24:00|528.77|524.67|528.92|524.82|528.98|524.88|528.72|524.62|31
1636568650000|2021-11-10 18:24:10|528.93|524.83|528.46|524.36|528.97|524.87|528.46|524.36|23
1636568660000|2021-11-10 18:24:20|528.52|524.42|528.27|524.17|528.52|524.42|528.27|524.17|22
1636568670000|2021-11-10 18:24:30|528.28|524.18|528.28|524.18|528.31|524.21|528.09|523.99|21
1636568680000|2021-11-10 18:24:40|528.34|524.24|528.24|524.14|528.34|524.24|528.24|524.14|12
1636568690000|2021-11-10 18:24:50|528.23|524.13|527.83|523.73|528.23|524.13|527.81|523.71|28
1636568700000|2021-11-10 18:25:00|527.84|523.74|527.65|523.55|527.88|523.78|527.65|523.55|10
1636568710000|2021-11-10 18:25:10|527.64|523.54|527.54|523.44|527.7|523.6|527.54|523.44|21
1636568720000|2021-11-10 18:25:20|527.55|523.45|527.59|523.49|527.69|523.59|527.55|523.45|17
1636568730000|2021-11-10 18:25:30|527.58|523.48|528.09|523.99|528.12|524.02|527.58|523.48|22
1636568740000|2021-11-10 18:25:40|528.03|523.93|527.93|523.83|528.07|523.97|527.79|523.69|23
1636568750000|2021-11-10 18:25:50|527.92|523.82|527.86|523.76|528.04|523.94|527.85|523.75|28
1636568760000|2021-11-10 18:26:00|527.85|523.75|527.67|523.57|527.86|523.76|527.58|523.48|23
1636568770000|2021-11-10 18:26:10|527.73|523.63|527.84|523.74|527.84|523.74|527.73|523.63|18
1636568780000|2021-11-10 18:26:20|527.83|523.73|527.78|523.68|527.84|523.74|527.75|523.65|16
1636568790000|2021-11-10 18:26:30|527.77|523.67|527.96|523.86|527.96|523.86|527.75|523.65|23
1636568800000|2021-11-10 18:26:40|527.97|523.87|528.06|523.96|528.12|524.02|527.97|523.87|7
1636568810000|2021-11-10 18:26:50|528.07|523.97|528.11|524.01|528.11|524.01|528.07|523.97|6
1636568820000|2021-11-10 18:27:00|528.1|524|528.08|523.98|528.13|524.03|528.08|523.98|11
1636568830000|2021-11-10 18:27:10|528.09|523.99|528.01|523.91|528.09|523.99|528|523.9|12
1636568840000|2021-11-10 18:27:20|528|523.9|527.69|523.59|528.03|523.93|527.69|523.59|27
1636568850000|2021-11-10 18:27:30|527.7|523.6|527.67|523.57|527.7|523.6|527.67|523.57|6
1636568860000|2021-11-10 18:27:40|527.65|523.55|527.42|523.32|527.65|523.55|527.4|523.3|15
1636568870000|2021-11-10 18:27:50|527.44|523.34|527.9|523.8|527.91|523.81|527.44|523.34|14
1636568880000|2021-11-10 18:28:00|527.89|523.79|528.26|524.16|528.4|524.3|527.89|523.79|27
1636568890000|2021-11-10 18:28:10|528.23|524.13|528.23|524.13|528.23|524.13|528.14|524.04|17
1636568900000|2021-11-10 18:28:20|528.31|524.21|528.38|524.28|528.41|524.31|528.31|524.21|9
1636568910000|2021-11-10 18:28:30|528.37|524.27|528.43|524.33|528.44|524.34|528.36|524.26|18
1636568920000|2021-11-10 18:28:40|528.45|524.35|528.69|524.59|528.7|524.6|528.43|524.33|13
1636568930000|2021-11-10 18:28:50|528.88|524.78|528.94|524.84|528.95|524.85|528.88|524.78|13
1636568940000|2021-11-10 18:29:00|528.92|524.82|528.93|524.83|528.97|524.87|528.92|524.82|8
1636568950000|2021-11-10 18:29:10|528.92|524.82|528.79|524.69|528.98|524.88|528.76|524.66|12
1636568960000|2021-11-10 18:29:20|528.78|524.68|528.67|524.57|528.78|524.68|528.66|524.56|20
1636568970000|2021-11-10 18:29:30|528.69|524.59|528.64|524.54|528.69|524.59|528.63|524.53|11
1636568980000|2021-11-10 18:29:40|528.65|524.55|528.55|524.45|528.65|524.55|528.52|524.42|11
1636568990000|2021-11-10 18:29:50|528.54|524.44|528.49|524.39|528.6|524.5|528.49|524.39|19
1636569000000|2021-11-10 18:30:00|528.47|524.37|528.52|524.42|528.62|524.52|528.47|524.37|23
1636569010000|2021-11-10 18:30:10|528.51|524.41|528.54|524.44|528.56|524.46|528.48|524.38|15
1636569020000|2021-11-10 18:30:20|528.53|524.43|528.49|524.39|528.56|524.46|528.49|524.39|11
1636569030000|2021-11-10 18:30:30|528.46|524.36|528.41|524.31|528.46|524.36|528.28|524.18|19
1636569040000|2021-11-10 18:30:40|528.43|524.33|528.39|524.29|528.5|524.4|528.39|524.29|21
1636569050000|2021-11-10 18:30:50|528.36|524.26|528.19|524.09|528.36|524.26|528.19|524.09|15
1636569060000|2021-11-10 18:31:00|528.17|524.07|528.15|524.05|528.2|524.1|528.11|524.01|15
1636569070000|2021-11-10 18:31:10|528.18|524.08|528.22|524.12|528.32|524.22|528.18|524.08|19
1636569080000|2021-11-10 18:31:20|528.23|524.13|528.19|524.09|528.23|524.13|528.19|524.09|9
1636569090000|2021-11-10 18:31:30|528.2|524.1|528.29|524.19|528.3|524.2|528.2|524.1|11
1636569100000|2021-11-10 18:31:40|528.28|524.18|528.36|524.26|528.39|524.29|528.24|524.14|20
1636569110000|2021-11-10 18:31:50|528.33|524.23|528.29|524.19|528.33|524.23|528.29|524.19|3
1636569120000|2021-11-10 18:32:00|528.28|524.18|528.19|524.09|528.28|524.18|528.19|524.09|7
1636569130000|2021-11-10 18:32:10|528.18|524.08|528.17|524.07|528.2|524.1|528.11|524.01|16
1636569140000|2021-11-10 18:32:20|528.15|524.05|528.16|524.06|528.19|524.09|528.15|524.05|12
1636569150000|2021-11-10 18:32:30|528.15|524.05|528.01|523.91|528.15|524.05|528.01|523.91|8
1636569160000|2021-11-10 18:32:40|527.96|523.86|527.93|523.83|528.04|523.94|527.84|523.74|21
1636569170000|2021-11-10 18:32:50|527.94|523.84|527.96|523.86|528|523.9|527.94|523.84|12
1636569180000|2021-11-10 18:33:00|527.97|523.87|527.99|523.89|528|523.9|527.95|523.85|8
1636569190000|2021-11-10 18:33:10|528|523.9|527.93|523.83|528.01|523.91|527.91|523.81|14
1636569200000|2021-11-10 18:33:20|527.94|523.84|527.95|523.85|528.02|523.92|527.94|523.84|14
1636569210000|2021-11-10 18:33:30|527.96|523.86|527.95|523.85|527.96|523.86|527.95|523.85|2
1636569220000|2021-11-10 18:33:40|527.96|523.86|527.95|523.85|527.97|523.87|527.94|523.84|10
1636569230000|2021-11-10 18:33:50|527.97|523.87|527.97|523.87|527.97|523.87|527.95|523.85|5
1636569240000|2021-11-10 18:34:00|527.96|523.86|528.03|523.93|528.04|523.94|527.95|523.85|10
1636569250000|2021-11-10 18:34:10|528.01|523.91|527.98|523.88|528.03|523.93|527.98|523.88|5
1636569260000|2021-11-10 18:34:20|527.96|523.86|527.97|523.87|527.97|523.87|527.88|523.78|18
1636569270000|2021-11-10 18:34:30|527.96|523.86|527.9|523.8|527.96|523.86|527.9|523.8|8
1636569280000|2021-11-10 18:34:40|527.89|523.79|527.92|523.82|527.92|523.82|527.89|523.79|5
1636569290000|2021-11-10 18:34:50|527.91|523.81|528.09|523.99|528.09|523.99|527.9|523.8|15
1636569300000|2021-11-10 18:35:00|528.07|523.97|528.18|524.08|528.18|524.08|528.07|523.97|10
1636569310000|2021-11-10 18:35:10|528.16|524.06|528.25|524.15|528.28|524.18|528.16|524.06|12
1636569320000|2021-11-10 18:35:20|528.35|524.25|528.5|524.4|528.5|524.4|528.28|524.18|15
1636569330000|2021-11-10 18:35:30|528.49|524.39|528.5|524.4|528.51|524.41|528.48|524.38|8
1636569340000|2021-11-10 18:35:40|528.46|524.36|528.72|524.62|528.72|524.62|528.46|524.36|21
1636569350000|2021-11-10 18:35:50|528.7|524.6|528.6|524.5|528.72|524.62|528.58|524.48|14
1636569360000|2021-11-10 18:36:00|528.61|524.51|528.47|524.37|528.61|524.51|528.47|524.37|12
1636569370000|2021-11-10 18:36:10|528.46|524.36|528.46|524.36|528.46|524.36|528.44|524.34|7
1636569380000|2021-11-10 18:36:20|528.45|524.35|528.46|524.36|528.49|524.39|528.43|524.33|11
1636569390000|2021-11-10 18:36:30|528.45|524.35|528.44|524.34|528.46|524.36|528.44|524.34|6
1636569400000|2021-11-10 18:36:40|528.45|524.35|528.51|524.41|528.51|524.41|528.44|524.34|9
1636569410000|2021-11-10 18:36:50|528.5|524.4|528.69|524.59|528.69|524.59|528.47|524.37|20
1636569420000|2021-11-10 18:37:00|528.76|524.66|528.75|524.65|528.78|524.68|528.73|524.63|10
1636569430000|2021-11-10 18:37:10|528.76|524.66|529.19|525.09|529.19|525.09|528.76|524.66|19
1636569440000|2021-11-10 18:37:20|529.14|525.04|529.14|525.04|529.19|525.09|529.07|524.97|17
1636569450000|2021-11-10 18:37:30|529.12|525.02|529.15|525.05|529.15|525.05|529.12|525.02|6
1636569460000|2021-11-10 18:37:40|529.17|525.07|529.17|525.07|529.18|525.08|529.11|525.01|12
1636569470000|2021-11-10 18:37:50|529.16|525.06|529.08|524.98|529.2|525.1|529|524.9|18
1636569480000|2021-11-10 18:38:00|529.07|524.97|529.09|524.99|529.09|524.99|529.06|524.96|11
1636569490000|2021-11-10 18:38:10|529.08|524.98|529|524.9|529.09|524.99|529|524.9|7
1636569500000|2021-11-10 18:38:20|529.01|524.91|529.06|524.96|529.12|525.02|529.01|524.91|11
1636569510000|2021-11-10 18:38:30|529.11|525.01|529.13|525.03|529.13|525.03|529.09|524.99|12
1636569520000|2021-11-10 18:38:40|529.11|525.01|529.08|524.98|529.11|525.01|529.03|524.93|7
1636569530000|2021-11-10 18:38:50|529.07|524.97|529.19|525.09|529.19|525.09|529.05|524.95|9
1636569540000|2021-11-10 18:39:00|529.13|525.03|529.51|525.41|529.51|525.41|529.1|525|13
1636569550000|2021-11-10 18:39:10|529.49|525.39|529.31|525.21|529.51|525.41|529.31|525.21|11
1636569560000|2021-11-10 18:39:20|529.34|525.24|529.43|525.33|529.43|525.33|529.33|525.23|13
1636569570000|2021-11-10 18:39:30|529.42|525.32|529.37|525.27|529.42|525.32|529.35|525.25|9
1636569580000|2021-11-10 18:39:40|529.35|525.25|529.3|525.2|529.35|525.25|529.27|525.17|13
1636569590000|2021-11-10 18:39:50|529.29|525.19|528.83|524.73|529.29|525.19|528.83|524.73|19
1636569600000|2021-11-10 18:40:00|528.81|524.71|528.81|524.71|528.87|524.77|528.79|524.69|14
1636569610000|2021-11-10 18:40:10|528.88|524.78|528.67|524.57|529.16|525.06|528.67|524.57|24
1636569620000|2021-11-10 18:40:20|528.58|524.48|528.46|524.36|528.58|524.48|528.42|524.32|17
1636569630000|2021-11-10 18:40:30|528.45|524.35|528.62|524.52|528.62|524.52|528.42|524.32|27
1636569640000|2021-11-10 18:40:40|528.63|524.53|528.2|524.1|528.73|524.63|528.2|524.1|27
1636569650000|2021-11-10 18:40:50|528.22|524.12|528.26|524.16|528.31|524.21|528.04|523.94|23
1636569660000|2021-11-10 18:41:00|528.23|524.13|528.03|523.93|528.32|524.22|528.02|523.92|22
1636569670000|2021-11-10 18:41:10|528.02|523.92|528.07|523.97|528.15|524.05|527.96|523.86|15
1636569680000|2021-11-10 18:41:20|528.08|523.98|527.98|523.88|528.1|524|527.96|523.86|19
1636569690000|2021-11-10 18:41:30|527.99|523.89|527.95|523.85|527.99|523.89|527.93|523.83|12
1636569700000|2021-11-10 18:41:40|527.97|523.87|527.99|523.89|527.99|523.89|527.89|523.79|15
1636569710000|2021-11-10 18:41:50|527.97|523.87|528|523.9|528.04|523.94|527.96|523.86|14
1636569720000|2021-11-10 18:42:00|528.01|523.91|527.92|523.82|528.05|523.95|527.91|523.81|20
1636569730000|2021-11-10 18:42:10|527.91|523.81|527.83|523.73|527.91|523.81|527.82|523.72|12
1636569740000|2021-11-10 18:42:20|527.82|523.72|527.78|523.68|527.82|523.72|527.78|523.68|10
1636569750000|2021-11-10 18:42:30|527.77|523.67|527.75|523.65|527.77|523.67|527.75|523.65|5
1636569760000|2021-11-10 18:42:40|527.73|523.63|527.63|523.53|527.73|523.63|527.63|523.53|6
1636569770000|2021-11-10 18:42:50|527.61|523.51|527.51|523.41|527.61|523.51|527.48|523.38|23
1636569780000|2021-11-10 18:43:00|527.53|523.43|527.48|523.38|527.53|523.43|527.48|523.38|9
1636569790000|2021-11-10 18:43:10|527.47|523.37|527.32|523.22|527.47|523.37|527.27|523.17|17
1636569800000|2021-11-10 18:43:20|527.34|523.24|527.39|523.29|527.39|523.29|527.34|523.24|10
1636569810000|2021-11-10 18:43:30|527.44|523.34|527.56|523.46|527.58|523.48|527.41|523.31|23
1636569820000|2021-11-10 18:43:40|527.57|523.47|527.64|523.54|527.64|523.54|527.55|523.45|13
1636569830000|2021-11-10 18:43:50|527.61|523.51|527.37|523.27|527.61|523.51|526.95|522.85|28
1636569840000|2021-11-10 18:44:00|527.36|523.26|527.09|522.99|527.38|523.28|527.08|522.98|26
1636569850000|2021-11-10 18:44:10|527.08|522.98|526.37|522.27|527.08|522.98|526.37|522.27|33
1636569860000|2021-11-10 18:44:20|526.29|522.19|526.37|522.27|526.38|522.28|526.23|522.13|30
1636569870000|2021-11-10 18:44:30|526.32|522.22|526.33|522.23|526.34|522.24|526.15|522.05|29
1636569880000|2021-11-10 18:44:40|526.44|522.34|526.36|522.26|526.63|522.53|526.28|522.18|28
1636569890000|2021-11-10 18:44:50|526.34|522.24|526.45|522.35|526.48|522.38|526.24|522.14|19
1636569900000|2021-11-10 18:45:00|526.53|522.43|526.92|522.82|526.95|522.85|526.53|522.43|26
1636569910000|2021-11-10 18:45:10|527.08|522.98|527.4|523.3|527.4|523.3|527.07|522.97|22
1636569920000|2021-11-10 18:45:20|527.39|523.29|527.58|523.48|527.74|523.64|527.39|523.29|25
1636569930000|2021-11-10 18:45:30|527.59|523.49|527.77|523.67|527.77|523.67|527.59|523.49|14
1636569940000|2021-11-10 18:45:40|527.79|523.69|527.85|523.75|527.85|523.75|527.73|523.63|22
1636569950000|2021-11-10 18:45:50|527.83|523.73|527.47|523.37|527.87|523.77|527.43|523.33|22
1636569960000|2021-11-10 18:46:00|527.49|523.39|527.28|523.18|527.5|523.4|527.2|523.1|22
1636569970000|2021-11-10 18:46:10|527.29|523.19|527.61|523.51|527.62|523.52|527.24|523.14|25
1636569980000|2021-11-10 18:46:20|527.62|523.52|527.62|523.52|527.62|523.52|527.56|523.46|11
1636569990000|2021-11-10 18:46:30|527.63|523.53|527.4|523.3|527.63|523.53|527.34|523.24|18
1636570000000|2021-11-10 18:46:40|527.42|523.32|527.02|522.92|527.44|523.34|526.98|522.88|21
1636570010000|2021-11-10 18:46:50|527.04|522.94|526.8|522.7|527.05|522.95|526.8|522.7|20
1636570020000|2021-11-10 18:47:00|526.79|522.69|526.75|522.65|526.8|522.7|526.75|522.65|8
1636570030000|2021-11-10 18:47:10|526.76|522.66|527.12|523.02|527.12|523.02|526.75|522.65|21
1636570040000|2021-11-10 18:47:20|527.08|522.98|527.08|522.98|527.12|523.02|527.03|522.93|19
1636570050000|2021-11-10 18:47:30|527.07|522.97|526.98|522.88|527.07|522.97|526.93|522.83|23
1636570060000|2021-11-10 18:47:40|526.97|522.87|526.93|522.83|526.99|522.89|526.9|522.8|16
1636570070000|2021-11-10 18:47:50|526.95|522.85|526.96|522.86|527|522.9|526.9|522.8|25
1636570080000|2021-11-10 18:48:00|526.97|522.87|527.5|523.4|527.51|523.41|526.97|522.87|27
1636570090000|2021-11-10 18:48:10|527.52|523.42|527.38|523.28|527.61|523.51|527.37|523.27|30
1636570100000|2021-11-10 18:48:20|527.35|523.25|527.3|523.2|527.35|523.25|527.13|523.03|21
1636570110000|2021-11-10 18:48:30|527.28|523.18|527.37|523.27|527.39|523.29|527.28|523.18|9
1636570120000|2021-11-10 18:48:40|527.35|523.25|527.4|523.3|527.45|523.35|527.35|523.25|14
1636570130000|2021-11-10 18:48:50|527.37|523.27|527.46|523.36|527.46|523.36|527.33|523.23|15
1636570140000|2021-11-10 18:49:00|527.47|523.37|527.44|523.34|527.58|523.48|527.44|523.34|17
1636570150000|2021-11-10 18:49:10|527.42|523.32|527.16|523.06|527.44|523.34|527.15|523.05|19
1636570160000|2021-11-10 18:49:20|527.15|523.05|527.16|523.06|527.17|523.07|527.11|523.01|17
1636570170000|2021-11-10 18:49:30|527.14|523.04|527.12|523.02|527.14|523.04|527.11|523.01|3
1636570180000|2021-11-10 18:49:40|527.09|522.99|527.03|522.93|527.11|523.01|527.03|522.93|10
1636570190000|2021-11-10 18:49:50|527.06|522.96|526.99|522.89|527.12|523.02|526.96|522.86|14
1636570200000|2021-11-10 18:50:00|527|522.9|526.99|522.89|527.01|522.91|526.99|522.89|4
1636570210000|2021-11-10 18:50:10|526.97|522.87|526.92|522.82|526.97|522.87|526.83|522.73|17
1636570220000|2021-11-10 18:50:20|526.93|522.83|526.78|522.68|526.93|522.83|526.76|522.66|9
1636570230000|2021-11-10 18:50:30|526.77|522.67|526.63|522.53|526.78|522.68|526.63|522.53|15
1636570240000|2021-11-10 18:50:40|526.61|522.51|526.21|522.11|526.61|522.51|526.16|522.06|24
1636570250000|2021-11-10 18:50:50|526.22|522.12|526.05|521.95|526.22|522.12|526.04|521.94|4
1636570260000|2021-11-10 18:51:00|526.04|521.94|525.57|521.47|526.13|522.03|525.57|521.47|27
1636570270000|2021-11-10 18:51:10|525.58|521.48|525.71|521.61|525.71|521.61|525.49|521.39|17
1636570280000|2021-11-10 18:51:20|525.7|521.6|525.76|521.66|525.82|521.72|525.68|521.58|11
1636570290000|2021-11-10 18:51:30|525.7|521.6|525.3|521.2|525.74|521.64|525.3|521.2|21
1636570300000|2021-11-10 18:51:40|525.32|521.22|525.39|521.29|525.39|521.29|525.22|521.12|18
1636570310000|2021-11-10 18:51:50|525.38|521.28|524.97|520.87|525.42|521.32|524.92|520.82|27
1636570320000|2021-11-10 18:52:00|525.05|520.95|524.81|520.71|525.21|521.11|524.78|520.68|31
1636570330000|2021-11-10 18:52:10|524.79|520.69|524.99|520.89|525.06|520.96|524.56|520.46|33
1636570340000|2021-11-10 18:52:20|525.03|520.93|524.79|520.69|525.08|520.98|524.69|520.59|25
1636570350000|2021-11-10 18:52:30|524.78|520.68|524.48|520.38|524.78|520.68|524.48|520.38|27
1636570360000|2021-11-10 18:52:40|524.46|520.36|524.29|520.19|524.49|520.39|524.21|520.11|27
1636570370000|2021-11-10 18:52:50|524.21|520.11|524.21|520.11|524.33|520.23|524.19|520.09|26
1636570380000|2021-11-10 18:53:00|524.2|520.1|524.23|520.13|524.28|520.18|524.04|519.94|26
1636570390000|2021-11-10 18:53:10|524.27|520.17|524.32|520.22|524.37|520.27|524.25|520.15|18
1636570400000|2021-11-10 18:53:20|524.3|520.2|524.02|519.92|524.35|520.25|523.99|519.89|23
1636570410000|2021-11-10 18:53:30|524.01|519.91|523.77|519.67|524.02|519.92|523.74|519.64|26
1636570420000|2021-11-10 18:53:40|523.76|519.66|523.83|519.73|523.88|519.78|523.7|519.6|21
1636570430000|2021-11-10 18:53:50|523.81|519.71|523.77|519.67|523.94|519.84|523.75|519.65|22
1636570440000|2021-11-10 18:54:00|523.73|519.63|523.77|519.67|523.77|519.67|523.59|519.49|21
1636570450000|2021-11-10 18:54:10|523.62|519.52|523.86|519.76|523.95|519.85|523.62|519.52|32
1636570460000|2021-11-10 18:54:20|523.9|519.8|523.87|519.77|523.9|519.8|523.76|519.66|27
1636570470000|2021-11-10 18:54:30|523.85|519.75|524.13|520.03|524.13|520.03|523.79|519.69|31
1636570480000|2021-11-10 18:54:40|524.17|520.07|523.86|519.76|524.17|520.07|523.8|519.7|28
1636570490000|2021-11-10 18:54:50|523.8|519.7|523.63|519.53|523.85|519.75|523.58|519.48|28
1636570500000|2021-11-10 18:55:00|523.59|519.49|523.48|519.38|523.69|519.59|523.48|519.38|24
1636570510000|2021-11-10 18:55:10|523.51|519.41|523.47|519.37|523.57|519.47|523.47|519.37|21
1636570520000|2021-11-10 18:55:20|523.48|519.38|523.58|519.48|523.6|519.5|523.37|519.27|12
1636570530000|2021-11-10 18:55:30|523.59|519.49|524.08|519.98|524.08|519.98|523.59|519.49|35
1636570540000|2021-11-10 18:55:40|524.05|519.95|524.15|520.05|524.22|520.12|524.05|519.95|28
1636570550000|2021-11-10 18:55:50|524.11|520.01|523.85|519.75|524.11|520.01|523.84|519.74|26
1636570560000|2021-11-10 18:56:00|523.8|519.7|523.89|519.79|523.98|519.88|523.75|519.65|27
1636570570000|2021-11-10 18:56:10|523.93|519.83|524.04|519.94|524.04|519.94|523.92|519.82|16
1636570580000|2021-11-10 18:56:20|524.15|520.05|525.22|521.12|525.22|521.12|524.04|519.94|31
1636570590000|2021-11-10 18:56:30|525.25|521.15|525.58|521.48|525.58|521.48|525.24|521.14|23
1636570600000|2021-11-10 18:56:40|525.6|521.5|525.46|521.36|525.63|521.53|525.4|521.3|28
1636570610000|2021-11-10 18:56:50|525.51|521.41|525.49|521.39|525.6|521.5|525.48|521.38|19
1636570620000|2021-11-10 18:57:00|525.5|521.4|525|520.9|525.5|521.4|524.88|520.78|28
1636570630000|2021-11-10 18:57:10|524.98|520.88|524.89|520.79|525.01|520.91|524.82|520.72|13
1636570640000|2021-11-10 18:57:20|524.85|520.75|525.06|520.96|525.06|520.96|524.8|520.7|20
1636570650000|2021-11-10 18:57:30|525.08|520.98|525.02|520.92|525.08|520.98|524.99|520.89|13
1636570660000|2021-11-10 18:57:40|525|520.9|525.29|521.19|525.3|521.2|525|520.9|27
1636570670000|2021-11-10 18:57:50|525.31|521.21|525.16|521.06|525.32|521.22|525.12|521.02|21
1636570680000|2021-11-10 18:58:00|525.18|521.08|525.71|521.61|525.71|521.61|525.18|521.08|22
1636570690000|2021-11-10 18:58:10|525.73|521.63|525.58|521.48|525.77|521.67|525.58|521.48|21
1636570700000|2021-11-10 18:58:20|525.55|521.45|525.37|521.27|525.55|521.45|525.1|521|20
1636570710000|2021-11-10 18:58:30|525.34|521.24|525.59|521.49|525.62|521.52|525.32|521.22|19
1636570720000|2021-11-10 18:58:40|525.63|521.53|525.63|521.53|525.66|521.56|525.6|521.5|10
1636570730000|2021-11-10 18:58:50|525.65|521.55|525.35|521.25|525.65|521.55|525.34|521.24|16
1636570740000|2021-11-10 18:59:00|525.32|521.22|525.56|521.46|525.58|521.48|525.28|521.18|19
1636570750000|2021-11-10 18:59:10|525.43|521.33|525.42|521.32|525.55|521.45|525.4|521.3|24
1636570760000|2021-11-10 18:59:20|525.4|521.3|525.5|521.4|525.56|521.46|525.39|521.29|16
1636570770000|2021-11-10 18:59:30|525.49|521.39|525.6|521.5|525.61|521.51|525.48|521.38|15
1636570780000|2021-11-10 18:59:40|525.63|521.53|525.77|521.67|525.81|521.71|525.63|521.53|12
1636570790000|2021-11-10 18:59:50|525.74|521.64|525.75|521.65|525.84|521.74|525.72|521.62|16
1636570800000|2021-11-10 19:00:00|525.71|521.61|525.67|521.57|525.71|521.61|525.57|521.47|25
1636570810000|2021-11-10 19:00:10|525.69|521.59|525.98|521.88|525.99|521.89|525.65|521.55|19
1636570820000|2021-11-10 19:00:20|525.99|521.89|526.52|522.42|526.53|522.43|525.99|521.89|27
1636570830000|2021-11-10 19:00:30|526.53|522.43|527|522.9|527.05|522.95|526.5|522.4|22
1636570840000|2021-11-10 19:00:40|527.01|522.91|527.14|523.04|527.16|523.06|527.01|522.91|22
1636570850000|2021-11-10 19:00:50|527.06|522.96|527.24|523.14|527.33|523.23|527.06|522.96|19
1636570860000|2021-11-10 19:01:00|527.21|523.11|527.2|523.1|527.25|523.15|527.15|523.05|20
1636570870000|2021-11-10 19:01:10|527.26|523.16|527.18|523.08|527.27|523.17|527.18|523.08|10
1636570880000|2021-11-10 19:01:20|527.19|523.09|527.12|523.02|527.42|523.32|527.08|522.98|26
1636570890000|2021-11-10 19:01:30|527.11|523.01|526.91|522.81|527.11|523.01|526.86|522.76|24
1636570900000|2021-11-10 19:01:40|526.87|522.77|526.98|522.88|526.98|522.88|526.86|522.76|14
1636570910000|2021-11-10 19:01:50|526.99|522.89|527.97|523.87|528.01|523.91|526.99|522.89|23
1636570920000|2021-11-10 19:02:00|528.05|523.95|528.14|524.04|528.17|524.07|527.99|523.89|23
1636570930000|2021-11-10 19:02:10|528.15|524.05|528.05|523.95|528.17|524.07|527.9|523.8|19
1636570940000|2021-11-10 19:02:20|528|523.9|527.88|523.78|528|523.9|527.79|523.69|24
1636570950000|2021-11-10 19:02:30|527.89|523.79|527.89|523.79|527.93|523.83|527.89|523.79|16
1636570960000|2021-11-10 19:02:40|527.91|523.81|528.04|523.94|528.14|524.04|527.91|523.81|29
1636570970000|2021-11-10 19:02:50|528.06|523.96|527.86|523.76|528.08|523.98|527.86|523.76|29
1636570980000|2021-11-10 19:03:00|527.85|523.75|527.56|523.46|527.88|523.78|527.56|523.46|23
1636570990000|2021-11-10 19:03:10|527.7|523.6|527.54|523.44|527.7|523.6|527.53|523.43|24
1636571000000|2021-11-10 19:03:20|527.58|523.48|527.8|523.7|527.83|523.73|527.55|523.45|27
1636571010000|2021-11-10 19:03:30|527.81|523.71|527.91|523.81|527.95|523.85|527.77|523.67|20
1636571020000|2021-11-10 19:03:40|527.92|523.82|528.18|524.08|528.18|524.08|527.92|523.82|17
1636571030000|2021-11-10 19:03:50|528.19|524.09|528|523.9|528.19|524.09|527.92|523.82|17
1636571040000|2021-11-10 19:04:00|527.98|523.88|528.05|523.95|528.05|523.95|527.9|523.8|17
1636571050000|2021-11-10 19:04:10|528.04|523.94|528.43|524.33|528.43|524.33|528.04|523.94|27
1636571060000|2021-11-10 19:04:20|528.44|524.34|528.55|524.45|528.55|524.45|528.35|524.25|24
1636571070000|2021-11-10 19:04:30|528.52|524.42|528.46|524.36|528.55|524.45|528.45|524.35|14
1636571080000|2021-11-10 19:04:40|528.44|524.34|528.52|524.42|528.53|524.43|528.44|524.34|23
1636571090000|2021-11-10 19:04:50|528.49|524.39|528.21|524.11|528.59|524.49|528.21|524.11|26
1636571100000|2021-11-10 19:05:00|528.23|524.13|528.18|524.08|528.26|524.16|528.17|524.07|16
1636571110000|2021-11-10 19:05:10|528.19|524.09|528.21|524.11|528.25|524.15|528.14|524.04|19
1636571120000|2021-11-10 19:05:20|528.2|524.1|527.84|523.74|528.2|524.1|527.84|523.74|13
1636571130000|2021-11-10 19:05:30|527.85|523.75|527.54|523.44|527.85|523.75|527.54|523.44|16
1636571140000|2021-11-10 19:05:40|527.6|523.5|527.64|523.54|527.71|523.61|527.58|523.48|28
1636571150000|2021-11-10 19:05:50|527.66|523.56|527.7|523.6|527.7|523.6|527.62|523.52|15
1636571160000|2021-11-10 19:06:00|527.68|523.58|527.32|523.22|527.69|523.59|527.32|523.22|23
1636571170000|2021-11-10 19:06:10|527.34|523.24|528.12|524.02|528.18|524.08|527.32|523.22|25
1636571180000|2021-11-10 19:06:20|528.19|524.09|528.47|524.37|528.48|524.38|528.18|524.08|13
1636571190000|2021-11-10 19:06:30|528.48|524.38|528.48|524.38|528.61|524.51|528.46|524.36|9
1636571200000|2021-11-10 19:06:40|528.51|524.41|528.91|524.81|528.91|524.81|528.38|524.28|8
1636571210000|2021-11-10 19:06:50|528.9|524.8|528.98|524.88|528.99|524.89|528.83|524.73|16
1636571220000|2021-11-10 19:07:00|528.99|524.89|528.85|524.75|528.99|524.89|528.81|524.71|21
1636571230000|2021-11-10 19:07:10|528.83|524.73|528.43|524.33|528.88|524.78|528.39|524.29|24
1636571240000|2021-11-10 19:07:20|528.42|524.32|528.73|524.63|528.73|524.63|528.42|524.32|27
1636571250000|2021-11-10 19:07:30|528.74|524.64|528.83|524.73|528.84|524.74|528.73|524.63|18
1636571260000|2021-11-10 19:07:40|528.82|524.72|528.84|524.74|528.84|524.74|528.77|524.67|10
1636571270000|2021-11-10 19:07:50|528.85|524.75|528.92|524.82|528.99|524.89|528.85|524.75|25
1636571280000|2021-11-10 19:08:00|528.99|524.89|528.97|524.87|529.07|524.97|528.97|524.87|23
1636571290000|2021-11-10 19:08:10|528.99|524.89|528.79|524.69|528.99|524.89|528.79|524.69|23
1636571300000|2021-11-10 19:08:20|528.78|524.68|528.79|524.69|528.79|524.69|528.74|524.64|10
1636571310000|2021-11-10 19:08:30|528.81|524.71|528.76|524.66|528.81|524.71|528.76|524.66|10
1636571320000|2021-11-10 19:08:40|528.77|524.67|528.75|524.65|528.77|524.67|528.75|524.65|7
1636571330000|2021-11-10 19:08:50|528.76|524.66|529.09|524.99|529.09|524.99|528.76|524.66|24
1636571340000|2021-11-10 19:09:00|529.05|524.95|529.16|525.06|529.16|525.06|529.05|524.95|21
1636571350000|2021-11-10 19:09:10|529.13|525.03|528.96|524.86|529.16|525.06|528.91|524.81|25
1636571360000|2021-11-10 19:09:20|528.98|524.88|529.21|525.11|529.22|525.12|528.97|524.87|24
1636571370000|2021-11-10 19:09:30|529.22|525.12|529.4|525.3|529.4|525.3|529.22|525.12|17
1636571380000|2021-11-10 19:09:40|529.41|525.31|529.38|525.28|529.46|525.36|529.38|525.28|15
1636571390000|2021-11-10 19:09:50|529.42|525.32|529.44|525.34|529.44|525.34|529.39|525.29|15
1636571400000|2021-11-10 19:10:00|529.43|525.33|529.28|525.18|529.46|525.36|529.27|525.17|19
1636571410000|2021-11-10 19:10:10|529.25|525.15|529.25|525.15|529.27|525.17|529.14|525.04|27
1636571420000|2021-11-10 19:10:20|529.24|525.14|528.87|524.77|529.24|525.14|528.87|524.77|26
1636571430000|2021-11-10 19:10:30|528.89|524.79|528.93|524.83|528.93|524.83|528.86|524.76|13
1636571440000|2021-11-10 19:10:40|528.95|524.85|529.3|525.2|529.3|525.2|528.94|524.84|26
1636571450000|2021-11-10 19:10:50|529.31|525.21|529.22|525.12|529.32|525.22|529.22|525.12|17
1636571460000|2021-11-10 19:11:00|529.23|525.13|529.28|525.18|529.29|525.19|529.23|525.13|12
1636571470000|2021-11-10 19:11:10|529.27|525.17|529.19|525.09|529.27|525.17|529.19|525.09|15
1636571480000|2021-11-10 19:11:20|529.17|525.07|529.25|525.15|529.29|525.19|529.1|525|20
1636571490000|2021-11-10 19:11:30|529.21|525.11|529.12|525.02|529.21|525.11|529.02|524.92|16
1636571500000|2021-11-10 19:11:40|529.11|525.01|529.31|525.21|529.33|525.23|529.1|525|19
1636571510000|2021-11-10 19:11:50|529.3|525.2|529.36|525.26|529.36|525.26|529.3|525.2|11
1636571520000|2021-11-10 19:12:00|529.3|525.2|529.32|525.22|529.36|525.26|529.25|525.15|15
1636571530000|2021-11-10 19:12:10|529.34|525.24|529.35|525.25|529.35|525.25|529.34|525.24|2
1636571540000|2021-11-10 19:12:20|529.34|525.24|529.32|525.22|529.34|525.24|529.32|525.22|8
1636571550000|2021-11-10 19:12:30|529.33|525.23|529.33|525.23|529.33|525.23|529.33|525.23|1
1636571560000|2021-11-10 19:12:40|529.32|525.22|529.41|525.31|529.43|525.33|529.32|525.22|15
1636571570000|2021-11-10 19:12:50|529.44|525.34|529.4|525.3|529.45|525.35|529.39|525.29|8
1636571580000|2021-11-10 19:13:00|529.41|525.31|529.38|525.28|529.41|525.31|529.38|525.28|11
1636571590000|2021-11-10 19:13:10|529.37|525.27|529.18|525.08|529.37|525.27|529.16|525.06|23
1636571600000|2021-11-10 19:13:20|529.17|525.07|529.23|525.13|529.23|525.13|529.16|525.06|13
1636571610000|2021-11-10 19:13:30|529.24|525.14|529.23|525.13|529.24|525.14|529.22|525.12|6
1636571620000|2021-11-10 19:13:40|529.24|525.14|529.23|525.13|529.24|525.14|529.23|525.13|2
1636571630000|2021-11-10 19:13:50|529.22|525.12|529.3|525.2|529.32|525.22|529.22|525.12|10
1636571640000|2021-11-10 19:14:00|529.32|525.22|529.2|525.1|529.32|525.22|529.16|525.06|12
1636571650000|2021-11-10 19:14:10|529.17|525.07|529.17|525.07|529.18|525.08|529.17|525.07|3
1636571660000|2021-11-10 19:14:20|529.18|525.08|529.11|525.01|529.18|525.08|529.11|525.01|10
1636571670000|2021-11-10 19:14:30|529.13|525.03|529.27|525.17|529.27|525.17|529.13|525.03|9
1636571680000|2021-11-10 19:14:40|529.26|525.16|529.29|525.19|529.29|525.19|529.26|525.16|5
1636571690000|2021-11-10 19:14:50|529.3|525.2|529.33|525.23|529.33|525.23|529.28|525.18|10
1636571700000|2021-11-10 19:15:00|529.32|525.22|529.48|525.38|529.49|525.39|529.32|525.22|13
1636571710000|2021-11-10 19:15:10|529.47|525.37|529.49|525.39|529.52|525.42|529.47|525.37|7
1636571720000|2021-11-10 19:15:20|529.51|525.41|529.55|525.45|529.59|525.49|529.51|525.41|5
1636571730000|2021-11-10 19:15:30|529.56|525.46|529.42|525.32|529.57|525.47|529.38|525.28|19
1636571740000|2021-11-10 19:15:40|529.41|525.31|529.54|525.44|529.55|525.45|529.31|525.21|22
1636571750000|2021-11-10 19:15:50|529.55|525.45|529.27|525.17|529.55|525.45|529.25|525.15|20
1636571760000|2021-11-10 19:16:00|529.25|525.15|529.13|525.03|529.32|525.22|529.12|525.02|21
1636571770000|2021-11-10 19:16:10|529.12|525.02|529.07|524.97|529.12|525.02|529.05|524.95|5
1636571780000|2021-11-10 19:16:20|529.06|524.96|529.02|524.92|529.08|524.98|529|524.9|11
1636571790000|2021-11-10 19:16:30|529|524.9|528.81|524.71|529|524.9|528.79|524.69|9
1636571800000|2021-11-10 19:16:40|528.8|524.7|528.95|524.85|528.96|524.86|528.73|524.63|25
1636571810000|2021-11-10 19:16:50|528.96|524.86|529.06|524.96|529.07|524.97|528.95|524.85|23
1636571820000|2021-11-10 19:17:00|529.05|524.95|529.1|525|529.13|525.03|529.04|524.94|18
1636571830000|2021-11-10 19:17:10|529.14|525.04|529.16|525.06|529.16|525.06|529.08|524.98|13
1636571840000|2021-11-10 19:17:20|529.17|525.07|529.38|525.28|529.38|525.28|529.16|525.06|17
1636571850000|2021-11-10 19:17:30|529.36|525.26|529.5|525.4|529.53|525.43|529.36|525.26|17
1636571860000|2021-11-10 19:17:40|529.51|525.41|529.74|525.64|529.74|525.64|529.51|525.41|17
1636571870000|2021-11-10 19:17:50|529.62|525.52|529.86|525.76|529.86|525.76|529.62|525.52|13
1636571880000|2021-11-10 19:18:00|529.88|525.78|529.91|525.81|529.99|525.89|529.8|525.7|24
1636571890000|2021-11-10 19:18:10|529.84|525.74|529.73|525.63|529.89|525.79|529.72|525.62|31
1636571900000|2021-11-10 19:18:20|529.71|525.61|529.66|525.56|529.76|525.66|529.61|525.51|15
1636571910000|2021-11-10 19:18:30|529.68|525.58|529.82|525.72|530.02|525.92|529.68|525.58|23
1636571920000|2021-11-10 19:18:40|529.83|525.73|529.85|525.75|529.88|525.78|529.75|525.65|19
1636571930000|2021-11-10 19:18:50|529.82|525.72|529.84|525.74|529.88|525.78|529.79|525.69|21
1636571940000|2021-11-10 19:19:00|529.83|525.73|529.84|525.74|529.84|525.74|529.78|525.68|20
1636571950000|2021-11-10 19:19:10|529.82|525.72|529.85|525.75|529.89|525.79|529.82|525.72|20
1636571960000|2021-11-10 19:19:20|529.86|525.76|529.77|525.67|529.92|525.82|529.77|525.67|24
1636571970000|2021-11-10 19:19:30|529.76|525.66|529.5|525.4|529.76|525.66|529.47|525.37|17
1636571980000|2021-11-10 19:19:40|529.47|525.37|529.47|525.37|529.48|525.38|529.46|525.36|5
1636571990000|2021-11-10 19:19:50|529.46|525.36|529.53|525.43|529.54|525.44|529.46|525.36|11
1636572000000|2021-11-10 19:20:00|529.56|525.46|529.44|525.34|529.57|525.47|529.44|525.34|12
1636572010000|2021-11-10 19:20:10|529.43|525.33|529.06|524.96|529.43|525.33|529.04|524.94|21
1636572020000|2021-11-10 19:20:20|529.03|524.93|528.93|524.83|529.08|524.98|528.72|524.62|28
1636572030000|2021-11-10 19:20:30|528.97|524.87|529.12|525.02|529.12|525.02|528.97|524.87|23
1636572040000|2021-11-10 19:20:40|529.14|525.04|529.13|525.03|529.19|525.09|529.11|525.01|13
1636572050000|2021-11-10 19:20:50|529.21|525.11|529.19|525.09|529.21|525.11|529.15|525.05|13
1636572060000|2021-11-10 19:21:00|529.18|525.08|529.11|525.01|529.18|525.08|529.07|524.97|25
1636572070000|2021-11-10 19:21:10|529.1|525|529.18|525.08|529.19|525.09|529.1|525|16
1636572080000|2021-11-10 19:21:20|529.17|525.07|529.34|525.24|529.34|525.24|529.17|525.07|19
1636572090000|2021-11-10 19:21:30|529.29|525.19|529.29|525.19|529.34|525.24|529.26|525.16|22
1636572100000|2021-11-10 19:21:40|529.28|525.18|529.43|525.33|529.43|525.33|529.28|525.18|15
1636572110000|2021-11-10 19:21:50|529.42|525.32|529.67|525.57|529.68|525.58|529.41|525.31|22
1636572120000|2021-11-10 19:22:00|529.66|525.56|529.65|525.55|529.81|525.71|529.61|525.51|15
1636572130000|2021-11-10 19:22:10|529.66|525.56|529.48|525.38|529.73|525.63|529.48|525.38|23
1636572140000|2021-11-10 19:22:20|529.51|525.41|529.48|525.38|529.51|525.41|529.41|525.31|21
1636572150000|2021-11-10 19:22:30|529.51|525.41|529.6|525.5|529.64|525.54|529.51|525.41|16
1636572160000|2021-11-10 19:22:40|529.61|525.51|529.64|525.54|529.65|525.55|529.59|525.49|9
1636572170000|2021-11-10 19:22:50|529.63|525.53|529.64|525.54|529.69|525.59|529.63|525.53|7
1636572180000|2021-11-10 19:23:00|529.63|525.53|529.25|525.15|529.63|525.53|529.21|525.11|21
1636572190000|2021-11-10 19:23:10|529.23|525.13|529.2|525.1|529.23|525.13|529.14|525.04|21
1636572200000|2021-11-10 19:23:20|529.18|525.08|528.93|524.83|529.18|525.08|528.93|524.83|19
1636572210000|2021-11-10 19:23:30|528.96|524.86|528.66|524.56|528.96|524.86|528.66|524.56|17
1636572220000|2021-11-10 19:23:40|528.67|524.57|528.7|524.6|528.96|524.86|528.67|524.57|19
1636572230000|2021-11-10 19:23:50|528.77|524.67|528.78|524.68|528.79|524.69|528.74|524.64|15
1636572240000|2021-11-10 19:24:00|528.76|524.66|528.42|524.32|528.77|524.67|528.41|524.31|27
1636572250000|2021-11-10 19:24:10|528.45|524.35|528.2|524.1|528.45|524.35|528.2|524.1|22
1636572260000|2021-11-10 19:24:20|528.21|524.11|527.86|523.76|528.21|524.11|527.84|523.74|21
1636572270000|2021-11-10 19:24:30|527.85|523.75|527.77|523.67|527.88|523.78|527.72|523.62|25
1636572280000|2021-11-10 19:24:40|527.76|523.66|527.73|523.63|527.76|523.66|527.67|523.57|18
1636572290000|2021-11-10 19:24:50|527.74|523.64|527.54|523.44|527.76|523.66|527.54|523.44|25
1636572300000|2021-11-10 19:25:00|527.53|523.43|527.09|522.99|527.53|523.43|527.04|522.94|19
1636572310000|2021-11-10 19:25:10|527.02|522.92|527.03|522.93|527.05|522.95|526.86|522.76|29
1636572320000|2021-11-10 19:25:20|527.05|522.95|527.47|523.37|527.49|523.39|527.04|522.94|28
1636572330000|2021-11-10 19:25:30|527.49|523.39|527.56|523.46|527.58|523.48|527.47|523.37|24
1636572340000|2021-11-10 19:25:40|527.6|523.5|527.24|523.14|527.6|523.5|527.24|523.14|26
1636572350000|2021-11-10 19:25:50|527.25|523.15|527.02|522.92|527.25|523.15|526.98|522.88|25
1636572360000|2021-11-10 19:26:00|527.03|522.93|527.24|523.14|527.28|523.18|526.99|522.89|16
1636572370000|2021-11-10 19:26:10|527.25|523.15|527.42|523.32|527.42|523.32|527.24|523.14|17
1636572380000|2021-11-10 19:26:20|527.41|523.31|527.38|523.28|527.43|523.33|527.31|523.21|20
1636572390000|2021-11-10 19:26:30|527.37|523.27|527.54|523.44|527.55|523.45|527.36|523.26|15
1636572400000|2021-11-10 19:26:40|527.52|523.42|527.49|523.39|527.55|523.45|527.48|523.38|14
1636572410000|2021-11-10 19:26:50|527.48|523.38|527.63|523.53|527.7|523.6|527.48|523.38|19
1636572420000|2021-11-10 19:27:00|527.67|523.57|527.49|523.39|527.68|523.58|527.48|523.38|22
1636572430000|2021-11-10 19:27:10|527.48|523.38|527.42|523.32|527.53|523.43|527.42|523.32|20
1636572440000|2021-11-10 19:27:20|527.43|523.33|527.33|523.23|527.43|523.33|527.33|523.23|14
1636572450000|2021-11-10 19:27:30|527.32|523.22|527.09|522.99|527.35|523.25|527.09|522.99|20
1636572460000|2021-11-10 19:27:40|527.08|522.98|526.78|522.68|527.08|522.98|526.73|522.63|20
1636572470000|2021-11-10 19:27:50|526.72|522.62|526.6|522.5|526.72|522.62|526.6|522.5|11
1636572480000|2021-11-10 19:28:00|526.59|522.49|526.99|522.89|526.99|522.89|526.55|522.45|20
1636572490000|2021-11-10 19:28:10|526.98|522.88|527.03|522.93|527.05|522.95|526.95|522.85|13
1636572500000|2021-11-10 19:28:20|527.05|522.95|527.2|523.1|527.31|523.21|527.05|522.95|25
1636572510000|2021-11-10 19:28:30|527.19|523.09|527.25|523.15|527.29|523.19|527.19|523.09|21
1636572520000|2021-11-10 19:28:40|527.24|523.14|527.06|522.96|527.27|523.17|527.02|522.92|26
1636572530000|2021-11-10 19:28:50|527.09|522.99|527.29|523.19|527.29|523.19|527.08|522.98|25
1636572540000|2021-11-10 19:29:00|527.27|523.17|527.57|523.47|527.57|523.47|527.24|523.14|18
1636572550000|2021-11-10 19:29:10|527.54|523.44|527.77|523.67|527.78|523.68|527.54|523.44|16
1636572560000|2021-11-10 19:29:20|527.78|523.68|527.44|523.34|527.8|523.7|527.44|523.34|17
1636572570000|2021-11-10 19:29:30|527.43|523.33|527.43|523.33|527.46|523.36|527.36|523.26|27
1636572580000|2021-11-10 19:29:40|527.42|523.32|527.57|523.47|527.57|523.47|527.4|523.3|19
1636572590000|2021-11-10 19:29:50|527.56|523.46|527.69|523.59|527.69|523.59|527.53|523.43|12
1636572600000|2021-11-10 19:30:00|527.64|523.54|527.81|523.71|527.82|523.72|527.58|523.48|28
1636572610000|2021-11-10 19:30:10|527.82|523.72|527.85|523.75|527.95|523.85|527.8|523.7|17
1636572620000|2021-11-10 19:30:20|527.83|523.73|527.86|523.76|527.97|523.87|527.79|523.69|20
1636572630000|2021-11-10 19:30:30|527.92|523.82|527.71|523.61|527.92|523.82|527.67|523.57|21
1636572640000|2021-11-10 19:30:40|527.74|523.64|527.85|523.75|528.06|523.96|527.71|523.61|20
1636572650000|2021-11-10 19:30:50|527.86|523.76|528.01|523.91|528.02|523.92|527.84|523.74|10
1636572660000|2021-11-10 19:31:00|527.98|523.88|528.01|523.91|528.03|523.93|527.98|523.88|13
1636572670000|2021-11-10 19:31:10|528.02|523.92|527.79|523.69|528.02|523.92|527.63|523.53|18
1636572680000|2021-11-10 19:31:20|527.81|523.71|528.27|524.17|528.45|524.35|527.75|523.65|14
1636572690000|2021-11-10 19:31:30|528.48|524.38|528.59|524.49|528.6|524.5|528.48|524.38|13
1636572700000|2021-11-10 19:31:40|528.53|524.43|528.37|524.27|528.53|524.43|528.37|524.27|12
1636572710000|2021-11-10 19:31:50|528.4|524.3|528.21|524.11|528.41|524.31|528.21|524.11|14
1636572720000|2021-11-10 19:32:00|528.18|524.08|528.09|523.99|528.19|524.09|528.06|523.96|25
1636572730000|2021-11-10 19:32:10|528.05|523.95|528.01|523.91|528.05|523.95|528.01|523.91|12
1636572740000|2021-11-10 19:32:20|527.97|523.87|527.78|523.68|527.97|523.87|527.76|523.66|21
1636572750000|2021-11-10 19:32:30|527.77|523.67|527.7|523.6|527.79|523.69|527.65|523.55|15
1636572760000|2021-11-10 19:32:40|527.68|523.58|527.5|523.4|527.68|523.58|527.42|523.32|14
1636572770000|2021-11-10 19:32:50|527.49|523.39|527.45|523.35|527.51|523.41|527.28|523.18|19
1636572780000|2021-11-10 19:33:00|527.46|523.36|527.49|523.39|527.49|523.39|527.46|523.36|9
1636572790000|2021-11-10 19:33:10|527.5|523.4|527.63|523.53|527.63|523.53|527.47|523.37|22
1636572800000|2021-11-10 19:33:20|527.58|523.48|527.26|523.16|527.59|523.49|527.25|523.15|28
1636572810000|2021-11-10 19:33:30|527.28|523.18|527.27|523.17|527.31|523.21|527.25|523.15|14
1636572820000|2021-11-10 19:33:40|527.3|523.2|527.25|523.15|527.31|523.21|527.17|523.07|19
1636572830000|2021-11-10 19:33:50|527.26|523.16|527.44|523.34|527.45|523.35|527.17|523.07|30
1636572840000|2021-11-10 19:34:00|527.42|523.32|527.23|523.13|527.42|523.32|527.2|523.1|27
1636572850000|2021-11-10 19:34:10|527.2|523.1|527.14|523.04|527.22|523.12|527.12|523.02|16
1636572860000|2021-11-10 19:34:20|527.11|523.01|526.81|522.71|527.14|523.04|526.77|522.67|22
1636572870000|2021-11-10 19:34:30|526.82|522.72|526.52|522.42|526.82|522.72|526.48|522.38|19
1636572880000|2021-11-10 19:34:40|526.51|522.41|526.1|522|526.61|522.51|526.09|521.99|33
1636572890000|2021-11-10 19:34:50|526.15|522.05|525.99|521.89|526.24|522.14|525.99|521.89|31
1636572900000|2021-11-10 19:35:00|525.98|521.88|525.96|521.86|525.98|521.88|525.91|521.81|18
1636572910000|2021-11-10 19:35:10|525.95|521.85|525.92|521.82|525.96|521.86|525.92|521.82|17
1636572920000|2021-11-10 19:35:20|525.91|521.81|526.03|521.93|526.03|521.93|525.73|521.63|28
1636572930000|2021-11-10 19:35:30|526.01|521.91|525.93|521.83|526.07|521.97|525.86|521.76|20
1636572940000|2021-11-10 19:35:40|525.92|521.82|526.34|522.24|526.47|522.37|525.9|521.8|25
1636572950000|2021-11-10 19:35:50|526.35|522.25|526.22|522.12|526.36|522.26|526.18|522.08|26
1636572960000|2021-11-10 19:36:00|526.21|522.11|526.13|522.03|526.24|522.14|526.1|522|25
1636572970000|2021-11-10 19:36:10|526.14|522.04|525.81|521.71|526.18|522.08|525.81|521.71|24
1636572980000|2021-11-10 19:36:20|525.83|521.73|525.68|521.58|525.84|521.74|525.68|521.58|29
1636572990000|2021-11-10 19:36:30|525.73|521.63|524.99|520.89|525.73|521.63|524.99|520.89|27
1636573000000|2021-11-10 19:36:40|525|520.9|525.26|521.16|525.42|521.32|525|520.9|27
1636573010000|2021-11-10 19:36:50|525.27|521.17|525.19|521.09|525.39|521.29|525.17|521.07|25
1636573020000|2021-11-10 19:37:00|525.12|521.02|524.86|520.76|525.12|521.02|524.84|520.74|27
1636573030000|2021-11-10 19:37:10|524.87|520.77|524.76|520.66|524.88|520.78|524.72|520.62|30
1636573040000|2021-11-10 19:37:20|524.81|520.71|524.93|520.83|524.93|520.83|524.6|520.5|28
1636573050000|2021-11-10 19:37:30|524.97|520.87|524.88|520.78|525.07|520.97|524.84|520.74|28
1636573060000|2021-11-10 19:37:40|524.84|520.74|524.55|520.45|524.84|520.74|524.48|520.38|32
1636573070000|2021-11-10 19:37:50|524.54|520.44|524.61|520.51|524.61|520.51|524.44|520.34|29
1636573080000|2021-11-10 19:38:00|524.59|520.49|524.52|520.42|524.64|520.54|524.34|520.24|24
1636573090000|2021-11-10 19:38:10|524.48|520.38|524.32|520.22|524.57|520.47|524.32|520.22|27
1636573100000|2021-11-10 19:38:20|524.34|520.24|524.37|520.27|524.37|520.27|524.01|519.91|31
1636573110000|2021-11-10 19:38:30|524.39|520.29|524.29|520.19|524.56|520.46|524.29|520.19|29
1636573120000|2021-11-10 19:38:40|524.32|520.22|524.13|520.03|524.42|520.32|524.08|519.98|31
1636573130000|2021-11-10 19:38:50|524.15|520.05|524.04|519.94|524.23|520.13|524.04|519.94|29
1636573140000|2021-11-10 19:39:00|524.06|519.96|523.91|519.81|524.07|519.97|523.91|519.81|23
1636573150000|2021-11-10 19:39:10|523.83|519.73|523.96|519.86|523.98|519.88|523.71|519.61|25
1636573160000|2021-11-10 19:39:20|523.93|519.83|523.71|519.61|523.93|519.83|523.71|519.61|21
1636573170000|2021-11-10 19:39:30|523.7|519.6|523.76|519.66|523.85|519.75|523.67|519.57|28
1636573180000|2021-11-10 19:39:40|523.72|519.62|523.67|519.57|523.72|519.62|523.64|519.54|14
1636573190000|2021-11-10 19:39:50|523.68|519.58|523.76|519.66|523.76|519.66|523.68|519.58|12
1636573200000|2021-11-10 19:40:00|523.74|519.64|523.33|519.23|523.74|519.64|523.29|519.19|23
1636573210000|2021-11-10 19:40:10|523.37|519.27|523.37|519.27|523.55|519.45|523.26|519.16|28
1636573220000|2021-11-10 19:40:20|523.59|519.49|523.8|519.7|523.97|519.87|523.59|519.49|34
1636573230000|2021-11-10 19:40:30|523.77|519.67|523.78|519.68|523.89|519.79|523.72|519.62|26
1636573240000|2021-11-10 19:40:40|523.77|519.67|523.39|519.29|523.77|519.67|523.36|519.26|30
1636573250000|2021-11-10 19:40:50|523.35|519.25|523.36|519.26|523.53|519.43|523.24|519.14|27
1636573260000|2021-11-10 19:41:00|523.41|519.31|523.6|519.5|523.6|519.5|523.16|519.06|19
1636573270000|2021-11-10 19:41:10|523.57|519.47|523.76|519.66|523.8|519.7|523.55|519.45|25
1636573280000|2021-11-10 19:41:20|523.75|519.65|524.01|519.91|524.02|519.92|523.66|519.56|26
1636573290000|2021-11-10 19:41:30|523.99|519.89|524.64|520.54|524.64|520.54|523.98|519.88|28
1636573300000|2021-11-10 19:41:40|524.61|520.51|524.56|520.46|524.75|520.65|524.52|520.42|26
1636573310000|2021-11-10 19:41:50|524.55|520.45|524.39|520.29|524.55|520.45|524.34|520.24|28
1636573320000|2021-11-10 19:42:00|524.37|520.27|524.43|520.33|524.54|520.44|524.31|520.21|28
1636573330000|2021-11-10 19:42:10|524.42|520.32|525.05|520.95|525.07|520.97|524.39|520.29|35
1636573340000|2021-11-10 19:42:20|525.02|520.92|525.08|520.98|525.08|520.98|524.76|520.66|27
1636573350000|2021-11-10 19:42:30|525.09|520.99|525.08|520.98|525.11|521.01|525.06|520.96|16
1636573360000|2021-11-10 19:42:40|525.1|521|525.1|521|525.13|521.03|525.05|520.95|21
1636573370000|2021-11-10 19:42:50|525.11|521.01|525.4|521.3|525.4|521.3|525.11|521.01|16
1636573380000|2021-11-10 19:43:00|525.42|521.32|525.09|520.99|525.43|521.33|525.09|520.99|30
1636573390000|2021-11-10 19:43:10|525.08|520.98|524.52|520.42|525.08|520.98|524.52|520.42|26
1636573400000|2021-11-10 19:43:20|524.46|520.36|524.41|520.31|524.46|520.36|524.23|520.13|22
1636573410000|2021-11-10 19:43:30|524.51|520.41|524.27|520.17|524.56|520.46|524.22|520.12|26
1636573420000|2021-11-10 19:43:40|524.29|520.19|523.69|519.59|524.29|520.19|523.69|519.59|22
1636573430000|2021-11-10 19:43:50|523.74|519.64|523.62|519.52|523.84|519.74|523.58|519.48|32
1636573440000|2021-11-10 19:44:00|523.63|519.53|523.54|519.44|523.64|519.54|523.46|519.36|23
1636573450000|2021-11-10 19:44:10|523.52|519.42|523.24|519.14|523.54|519.44|523.24|519.14|18
1636573460000|2021-11-10 19:44:20|523.26|519.16|522.72|518.62|523.26|519.16|522.72|518.62|28
1636573470000|2021-11-10 19:44:30|522.66|518.56|522.74|518.64|522.83|518.73|522.35|518.25|33
1636573480000|2021-11-10 19:44:40|522.71|518.61|522.53|518.43|522.71|518.61|522.52|518.42|28
1636573490000|2021-11-10 19:44:50|522.48|518.38|522.26|518.16|522.48|518.38|522.18|518.08|26
1636573500000|2021-11-10 19:45:00|522.27|518.17|522.12|518.02|522.36|518.26|521.99|517.89|27
1636573510000|2021-11-10 19:45:10|522.01|517.91|521.43|517.33|522.01|517.91|521.34|517.24|33
1636573520000|2021-11-10 19:45:20|521.54|517.44|521.83|517.73|522.03|517.93|521.48|517.38|22
1636573530000|2021-11-10 19:45:30|521.84|517.74|522.45|518.35|522.45|518.35|521.59|517.49|29
1636573540000|2021-11-10 19:45:40|522.44|518.34|522.64|518.54|522.66|518.56|522.41|518.31|29
1636573550000|2021-11-10 19:45:50|522.65|518.55|523.07|518.97|523.12|519.02|522.65|518.55|36
1636573560000|2021-11-10 19:46:00|523.08|518.98|523.32|519.22|523.4|519.3|523.01|518.91|33
1636573570000|2021-11-10 19:46:10|523.62|519.52|523.63|519.53|523.69|519.59|523.21|519.11|31
1636573580000|2021-11-10 19:46:20|523.65|519.55|522.66|518.56|523.65|519.55|522.66|518.56|27
1636573590000|2021-11-10 19:46:30|522.67|518.57|522.58|518.48|522.69|518.59|522.51|518.41|24
1636573600000|2021-11-10 19:46:40|522.6|518.5|522.97|518.87|523.05|518.95|522.6|518.5|27
1636573610000|2021-11-10 19:46:50|522.99|518.89|523.35|519.25|523.39|519.29|522.99|518.89|24
1636573620000|2021-11-10 19:47:00|523.4|519.3|523.43|519.33|523.57|519.47|523.29|519.19|29
1636573630000|2021-11-10 19:47:10|523.42|519.32|523.24|519.14|523.45|519.35|523.2|519.1|29
1636573640000|2021-11-10 19:47:20|523.22|519.12|522.52|518.42|523.22|519.12|522.51|518.41|33
1636573650000|2021-11-10 19:47:30|522.5|518.4|522.23|518.13|522.51|518.41|522.19|518.09|22
1636573660000|2021-11-10 19:47:40|522.22|518.12|521.86|517.76|522.23|518.13|521.86|517.76|31
1636573670000|2021-11-10 19:47:50|521.85|517.75|521.84|517.74|521.89|517.79|521.74|517.64|21
1636573680000|2021-11-10 19:48:00|521.82|517.72|521.43|517.33|521.86|517.76|521.41|517.31|26
1636573690000|2021-11-10 19:48:10|521.49|517.39|521.27|517.17|521.49|517.39|521.2|517.1|26
1636573700000|2021-11-10 19:48:20|521.24|517.14|521.18|517.08|521.46|517.36|521.17|517.07|30
1636573710000|2021-11-10 19:48:30|521.21|517.11|520.51|516.41|521.23|517.13|520.28|516.18|29
1636573720000|2021-11-10 19:48:40|520.53|516.43|520.11|516.01|520.56|516.46|520.08|515.98|32
1636573730000|2021-11-10 19:48:50|520.09|515.99|520.08|515.98|520.12|516.02|519.86|515.76|28
1636573740000|2021-11-10 19:49:00|520.03|515.93|518.52|514.42|520.04|515.94|518.52|514.42|29
1636573750000|2021-11-10 19:49:10|518.51|514.41|520.08|515.98|520.08|515.98|518.49|514.39|31
1636573760000|2021-11-10 19:49:20|520.11|516.01|519.81|515.71|520.19|516.09|519.71|515.61|30
1636573770000|2021-11-10 19:49:30|519.8|515.7|519.82|515.72|519.82|515.72|519.46|515.36|29
1636573780000|2021-11-10 19:49:40|519.81|515.71|519.95|515.85|520.23|516.13|519.78|515.68|30
1636573790000|2021-11-10 19:49:50|519.92|515.82|519.34|515.24|519.92|515.82|518.88|514.78|32
1636573800000|2021-11-10 19:50:00|519.32|515.22|518.7|514.6|519.32|515.22|518.7|514.6|33
1636573810000|2021-11-10 19:50:10|518.71|514.61|518.34|514.24|518.76|514.66|518.3|514.2|32
1636573820000|2021-11-10 19:50:20|518.35|514.25|517.19|513.09|518.35|514.25|517.19|513.09|30
1636573830000|2021-11-10 19:50:30|517.18|513.08|517.3|513.2|517.41|513.31|516.81|512.71|35
1636573840000|2021-11-10 19:50:40|517.33|513.23|516.54|512.44|517.34|513.24|516.53|512.43|34
1636573850000|2021-11-10 19:50:50|516.53|512.43|515.43|511.33|516.55|512.45|515.2|511.1|32
1636573860000|2021-11-10 19:51:00|515.35|511.25|515.61|511.51|515.61|511.51|514.97|510.87|23
1636573870000|2021-11-10 19:51:10|515.75|511.65|515.45|511.35|516.04|511.94|515.45|511.35|25
1636573880000|2021-11-10 19:51:20|515.47|511.37|517.17|513.07|517.17|513.07|514.92|510.82|34
1636573890000|2021-11-10 19:51:30|517.75|513.65|518.59|514.49|518.83|514.73|517.36|513.26|34
1636573900000|2021-11-10 19:51:40|518.6|514.5|518.78|514.68|518.84|514.74|518.47|514.37|29
1636573910000|2021-11-10 19:51:50|518.92|514.82|519.55|515.45|519.55|515.45|518.92|514.82|37
1636573920000|2021-11-10 19:52:00|519.56|515.46|518.77|514.67|519.82|515.72|518.75|514.65|37
1636573930000|2021-11-10 19:52:10|518.83|514.73|518.21|514.11|518.86|514.76|518.1|514|36
1636573940000|2021-11-10 19:52:20|518.24|514.14|517.99|513.89|518.29|514.19|517.8|513.7|36
1636573950000|2021-11-10 19:52:30|518.01|513.91|518.78|514.68|518.94|514.84|518.01|513.91|33
1636573960000|2021-11-10 19:52:40|518.76|514.66|518.62|514.52|518.9|514.8|518.62|514.52|30
1636573970000|2021-11-10 19:52:50|518.59|514.49|518.56|514.46|518.68|514.58|518.31|514.21|32
1636573980000|2021-11-10 19:53:00|518.57|514.47|518.47|514.37|518.66|514.56|518.3|514.2|33
1636573990000|2021-11-10 19:53:10|518.44|514.34|518.54|514.44|518.69|514.59|518.44|514.34|25
1636574000000|2021-11-10 19:53:20|518.53|514.43|519.1|515|519.21|515.11|518.53|514.43|38
1636574010000|2021-11-10 19:53:30|519.11|515.01|519.24|515.14|519.26|515.16|519.04|514.94|28
1636574020000|2021-11-10 19:53:40|519.25|515.15|519.91|515.81|519.94|515.84|519.25|515.15|26
1636574030000|2021-11-10 19:53:50|519.92|515.82|520.05|515.95|520.05|515.95|519.83|515.73|24
1636574040000|2021-11-10 19:54:00|520.06|515.96|520.37|516.27|520.72|516.62|520.05|515.95|35
1636574050000|2021-11-10 19:54:10|520.24|516.14|520.07|515.97|520.25|516.15|519.79|515.69|34
1636574060000|2021-11-10 19:54:20|520.08|515.98|519.59|515.49|520.08|515.98|519.43|515.33|27
1636574070000|2021-11-10 19:54:30|519.62|515.52|519.02|514.92|519.64|515.54|518.92|514.82|37
1636574080000|2021-11-10 19:54:40|519.06|514.96|519.05|514.95|519.4|515.3|519.01|514.91|27
1636574090000|2021-11-10 19:54:50|519.04|514.94|519.36|515.26|519.36|515.26|518.95|514.85|30
1636574100000|2021-11-10 19:55:00|519.37|515.27|519.44|515.34|519.49|515.39|519.36|515.26|19
1636574110000|2021-11-10 19:55:10|519.46|515.36|519.75|515.65|519.84|515.74|519.46|515.36|26
1636574120000|2021-11-10 19:55:20|519.76|515.66|519.45|515.35|519.81|515.71|519.32|515.22|25
1636574130000|2021-11-10 19:55:30|519.51|515.41|519.39|515.29|519.55|515.45|519.39|515.29|27
1636574140000|2021-11-10 19:55:40|519.37|515.27|518.53|514.43|519.4|515.3|518.53|514.43|23
1636574150000|2021-11-10 19:55:50|518.56|514.46|518.48|514.38|518.77|514.67|518.45|514.35|12
1636574160000|2021-11-10 19:56:00|518.47|514.37|518.05|513.95|518.54|514.44|518.05|513.95|28
1636574170000|2021-11-10 19:56:10|517.96|513.86|517.82|513.72|518.08|513.98|517.77|513.67|31
1636574180000|2021-11-10 19:56:20|517.83|513.73|517.68|513.58|517.85|513.75|517.68|513.58|14
1636574190000|2021-11-10 19:56:30|517.7|513.6|517.61|513.51|517.71|513.61|517.57|513.47|23
1636574200000|2021-11-10 19:56:40|517.58|513.48|523.5|519.4|523.69|519.59|517.5|513.4|36
1636574210000|2021-11-10 19:56:50|523.64|519.54|526.37|522.27|526.37|522.27|523.58|519.48|33
1636574220000|2021-11-10 19:57:00|526.29|522.19|524.95|520.85|526.63|522.53|524.95|520.85|38
1636574230000|2021-11-10 19:57:10|524.89|520.79|525.91|521.81|525.96|521.86|524.65|520.55|33
1636574240000|2021-11-10 19:57:20|525.87|521.77|525.32|521.22|526.19|522.09|524.93|520.83|38
1636574250000|2021-11-10 19:57:30|525.27|521.17|519.56|515.46|525.3|521.2|519.56|515.46|37
1636574260000|2021-11-10 19:57:40|519.68|515.58|518.56|514.46|520.2|516.1|518.51|514.41|33
1636574270000|2021-11-10 19:57:50|518.55|514.45|519.5|515.4|519.5|515.4|518.31|514.21|26
1636574280000|2021-11-10 19:58:00|519.43|515.33|519.16|515.06|519.94|515.84|519.16|515.06|37
1636574290000|2021-11-10 19:58:10|518.89|514.79|517.93|513.83|518.93|514.83|517.77|513.67|36
1636574300000|2021-11-10 19:58:20|517.79|513.69|517.12|513.02|518.08|513.98|517.07|512.97|37
1636574310000|2021-11-10 19:58:30|517.14|513.04|517.84|513.74|517.98|513.88|517.14|513.04|36
1636574320000|2021-11-10 19:58:40|517.74|513.64|517.69|513.59|517.76|513.66|517.26|513.16|32
1636574330000|2021-11-10 19:58:50|517.71|513.61|516.04|511.94|517.83|513.73|516.04|511.94|35
1636574340000|2021-11-10 19:59:00|516.03|511.93|516.47|512.37|516.76|512.66|516.03|511.93|39
1636574350000|2021-11-10 19:59:10|516.43|512.33|516.35|512.25|516.69|512.59|516.31|512.21|35
1636574360000|2021-11-10 19:59:20|516.38|512.28|515.04|510.94|516.38|512.28|515.03|510.93|34
1636574370000|2021-11-10 19:59:30|515.15|511.05|517.12|513.02|517.16|513.06|515.15|511.05|35
1636574380000|2021-11-10 19:59:40|517.13|513.03|515.86|511.76|517.13|513.03|515.86|511.76|32
1636574390000|2021-11-10 19:59:50|515.79|511.69|516.44|512.34|516.44|512.34|515.55|511.45|37
1636574400000|2021-11-10 20:00:00|516.41|512.31|515.9|511.8|516.8|512.7|515.86|511.76|35
1636574410000|2021-11-10 20:00:10|515.84|511.74|515.98|511.88|516.23|512.13|515.76|511.66|35
1636574420000|2021-11-10 20:00:20|515.99|511.89|515.87|511.77|516.09|511.99|515.75|511.65|35
1636574430000|2021-11-10 20:00:30|515.88|511.78|515.83|511.73|515.99|511.89|515.69|511.59|34
1636574440000|2021-11-10 20:00:40|515.81|511.71|515.19|511.09|515.9|511.8|515.19|511.09|25
1636574450000|2021-11-10 20:00:50|515.25|511.15|514.75|510.65|515.25|511.15|514.75|510.65|32
1636574460000|2021-11-10 20:01:00|514.8|510.7|514|509.9|514.8|510.7|513.97|509.87|29
1636574470000|2021-11-10 20:01:10|513.82|509.72|513.11|509.01|513.82|509.72|513.09|508.99|30
1636574480000|2021-11-10 20:01:20|513.1|509|511.8|507.7|513.1|509|511.8|507.7|28
1636574490000|2021-11-10 20:01:30|511.82|507.72|510.49|506.39|511.85|507.75|510.45|506.35|38
1636574500000|2021-11-10 20:01:40|510.48|506.38|510.32|506.22|510.53|506.43|510.22|506.12|26
1636574510000|2021-11-10 20:01:50|510.35|506.25|511.29|507.19|511.36|507.26|510.35|506.25|38
1636574520000|2021-11-10 20:02:00|511.24|507.14|511.28|507.18|511.44|507.34|511.03|506.93|35
1636574530000|2021-11-10 20:02:10|511.27|507.17|513.02|508.92|513.1|509|511.27|507.17|33
1636574540000|2021-11-10 20:02:20|513.11|509.01|513.78|509.68|513.9|509.8|513.11|509.01|27
1636574550000|2021-11-10 20:02:30|513.88|509.78|513.91|509.81|513.99|509.89|513.78|509.68|15
1636574560000|2021-11-10 20:02:40|513.99|509.89|513.91|509.81|514|509.9|512.77|508.67|27
1636574570000|2021-11-10 20:02:50|513.95|509.85|514.76|510.66|514.79|510.69|513.45|509.35|27
1636574580000|2021-11-10 20:03:00|514.79|510.69|514.1|510|514.94|510.84|514|509.9|27
1636574590000|2021-11-10 20:03:10|514.22|510.12|514.54|510.44|514.54|510.44|513.68|509.58|32
1636574600000|2021-11-10 20:03:20|514.52|510.42|514.76|510.66|515|510.9|514.1|510|37
1636574610000|2021-11-10 20:03:30|514.74|510.64|514.99|510.89|515.2|511.1|514.68|510.58|32
1636574620000|2021-11-10 20:03:40|514.94|510.84|515.25|511.15|515.3|511.2|514.71|510.61|28
1636574630000|2021-11-10 20:03:50|515.05|510.95|514.65|510.55|515.08|510.98|514.1|510|37
1636574640000|2021-11-10 20:04:00|514.64|510.54|514.93|510.83|515.05|510.95|514.31|510.21|35
1636574650000|2021-11-10 20:04:10|514.92|510.82|514.26|510.16|514.94|510.84|514.25|510.15|30
1636574660000|2021-11-10 20:04:20|514.27|510.17|513.88|509.78|514.65|510.55|513.88|509.78|33
1636574670000|2021-11-10 20:04:30|513.83|509.73|513.6|509.5|513.98|509.88|513.6|509.5|28
1636574680000|2021-11-10 20:04:40|513.73|509.63|514.3|510.2|514.3|510.2|513.73|509.63|29
1636574690000|2021-11-10 20:04:50|514.31|510.21|514.28|510.18|514.39|510.29|513.85|509.75|27
1636574700000|2021-11-10 20:05:00|514.34|510.24|514.94|510.84|514.98|510.88|514.34|510.24|34
1636574710000|2021-11-10 20:05:10|514.96|510.86|515.31|511.21|515.31|511.21|514.91|510.81|30
1636574720000|2021-11-10 20:05:20|515.32|511.22|515.23|511.13|515.5|511.4|515.23|511.13|28
1636574730000|2021-11-10 20:05:30|515.27|511.17|515.57|511.47|515.62|511.52|515.27|511.17|25
1636574740000|2021-11-10 20:05:40|515.56|511.46|514.69|510.59|515.78|511.68|514.69|510.59|34
1636574750000|2021-11-10 20:05:50|514.72|510.62|515.22|511.12|515.22|511.12|514.67|510.57|28
1636574760000|2021-11-10 20:06:00|515.23|511.13|514.18|510.08|515.23|511.13|514.18|510.08|34
1636574770000|2021-11-10 20:06:10|514.17|510.07|515.19|511.09|515.19|511.09|514.16|510.06|36
1636574780000|2021-11-10 20:06:20|515.18|511.08|515.04|510.94|515.28|511.18|514.85|510.75|34
1636574790000|2021-11-10 20:06:30|515.07|510.97|514.81|510.71|515.12|511.02|514.79|510.69|30
1636574800000|2021-11-10 20:06:40|514.8|510.7|514.89|510.79|514.91|510.81|514.8|510.7|30
1636574810000|2021-11-10 20:06:50|514.86|510.76|515.21|511.11|515.22|511.12|514.86|510.76|30
1636574820000|2021-11-10 20:07:00|515.18|511.08|515.17|511.07|515.2|511.1|514.34|510.24|29
1636574830000|2021-11-10 20:07:10|515.22|511.12|515.51|511.41|515.57|511.47|515.05|510.95|34
1636574840000|2021-11-10 20:07:20|515.5|511.4|515.6|511.5|515.6|511.5|515.43|511.33|28
1636574850000|2021-11-10 20:07:30|515.64|511.54|515.46|511.36|515.82|511.72|515.28|511.18|29
1636574860000|2021-11-10 20:07:40|515.51|511.41|515.76|511.66|515.84|511.74|515.51|511.41|30
1636574870000|2021-11-10 20:07:50|515.77|511.67|515.94|511.84|515.99|511.89|515.72|511.62|26
1636574880000|2021-11-10 20:08:00|516.01|511.91|516.05|511.95|516.12|512.02|515.83|511.73|21
1636574890000|2021-11-10 20:08:10|516.01|511.91|515.66|511.56|516.1|512|515.4|511.3|35
1636574900000|2021-11-10 20:08:20|515.61|511.51|515.45|511.35|515.72|511.62|515.45|511.35|31
1636574910000|2021-11-10 20:08:30|515.44|511.34|516.35|512.25|516.43|512.33|515.44|511.34|34
1636574920000|2021-11-10 20:08:40|516.36|512.26|516.23|512.13|516.37|512.27|516.07|511.97|28
1636574930000|2021-11-10 20:08:50|516.22|512.12|516.64|512.54|516.66|512.56|516.11|512.01|33
1636574940000|2021-11-10 20:09:00|516.68|512.58|515.64|511.54|516.75|512.65|515.64|511.54|27
1636574950000|2021-11-10 20:09:10|515.75|511.65|515.52|511.42|515.83|511.73|515.47|511.37|28
1636574960000|2021-11-10 20:09:20|515.51|511.41|515.91|511.81|515.92|511.82|515.51|511.41|29
1636574970000|2021-11-10 20:09:30|515.93|511.83|515.72|511.62|516.03|511.93|515.72|511.62|31
1636574980000|2021-11-10 20:09:40|515.71|511.61|515.26|511.16|515.71|511.61|515.26|511.16|24
1636574990000|2021-11-10 20:09:50|515.27|511.17|514.31|510.21|515.27|511.17|514.31|510.21|26
1636575000000|2021-11-10 20:10:00|514.08|509.98|513.63|509.53|514.18|510.08|513.63|509.53|32
1636575010000|2021-11-10 20:10:10|513.54|509.44|513.77|509.67|513.77|509.67|513.5|509.4|29
1636575020000|2021-11-10 20:10:20|513.83|509.73|514|509.9|514.22|510.12|513.73|509.63|31
1636575030000|2021-11-10 20:10:30|513.96|509.86|514.15|510.05|514.25|510.15|513.92|509.82|29
1636575040000|2021-11-10 20:10:40|514.16|510.06|515.03|510.93|515.03|510.93|514.16|510.06|31
1636575050000|2021-11-10 20:10:50|515.01|510.91|515.31|511.21|515.36|511.26|515.01|510.91|22
1636575060000|2021-11-10 20:11:00|515.29|511.19|515.23|511.13|515.69|511.59|515.23|511.13|32
1636575070000|2021-11-10 20:11:10|515.22|511.12|514.51|510.41|515.22|511.12|514.51|510.41|27
1636575080000|2021-11-10 20:11:20|514.49|510.39|514.53|510.43|514.54|510.44|514.23|510.13|34
1636575090000|2021-11-10 20:11:30|514.57|510.47|514.04|509.94|514.57|510.47|513.96|509.86|27
1636575100000|2021-11-10 20:11:40|514.05|509.95|514.66|510.56|514.66|510.56|514.02|509.92|31
1636575110000|2021-11-10 20:11:50|514.69|510.59|514.85|510.75|514.93|510.83|514.69|510.59|24
1636575120000|2021-11-10 20:12:00|514.88|510.78|514.47|510.37|514.94|510.84|514.33|510.23|30
1636575130000|2021-11-10 20:12:10|514.46|510.36|513.62|509.52|514.47|510.37|513.62|509.52|28
1636575140000|2021-11-10 20:12:20|513.61|509.51|513.31|509.21|513.61|509.51|513.11|509.01|20
1636575150000|2021-11-10 20:12:30|513.33|509.23|513.51|509.41|513.58|509.48|513.06|508.96|28
1636575160000|2021-11-10 20:12:40|513.6|509.5|513.21|509.11|513.68|509.58|513.21|509.11|26
1636575170000|2021-11-10 20:12:50|513.2|509.1|513.56|509.46|513.59|509.49|513.2|509.1|30
1636575180000|2021-11-10 20:13:00|513.55|509.45|513.09|508.99|513.58|509.48|513.09|508.99|28
1636575190000|2021-11-10 20:13:10|513.08|508.98|512.46|508.36|513.17|509.07|512.46|508.36|24
1636575200000|2021-11-10 20:13:20|512.41|508.31|511.9|507.8|512.43|508.33|511.67|507.57|30
1636575210000|2021-11-10 20:13:30|511.87|507.77|511.58|507.48|511.94|507.84|511.55|507.45|29
1636575220000|2021-11-10 20:13:40|511.57|507.47|510.87|506.77|511.59|507.49|510.87|506.77|28
1636575230000|2021-11-10 20:13:50|510.98|506.88|510.42|506.32|510.98|506.88|510.41|506.31|30
1636575240000|2021-11-10 20:14:00|510.4|506.3|511.8|507.7|511.8|507.7|510.35|506.25|28
1636575250000|2021-11-10 20:14:10|511.82|507.72|512.13|508.03|512.25|508.15|511.68|507.58|33
1636575260000|2021-11-10 20:14:20|512.14|508.04|512.21|508.11|512.26|508.16|512.11|508.01|30
1636575270000|2021-11-10 20:14:30|512.22|508.12|512.53|508.43|512.55|508.45|512.22|508.12|23
1636575280000|2021-11-10 20:14:40|512.55|508.45|512.18|508.08|512.55|508.45|511.65|507.55|37
1636575290000|2021-11-10 20:14:50|512.2|508.1|511.61|507.51|512.44|508.34|511.61|507.51|34
1636575300000|2021-11-10 20:15:00|511.62|507.52|510.71|506.61|511.62|507.52|510.63|506.53|35
1636575310000|2021-11-10 20:15:10|510.7|506.6|510.12|506.02|511.02|506.92|510.08|505.98|34
1636575320000|2021-11-10 20:15:20|510.18|506.08|511.28|507.18|511.28|507.18|510.06|505.96|30
1636575330000|2021-11-10 20:15:30|511.4|507.3|511.82|507.72|511.82|507.72|511.18|507.08|33
1636575340000|2021-11-10 20:15:40|511.84|507.74|512.08|507.98|512.08|507.98|511.84|507.74|24
1636575350000|2021-11-10 20:15:50|512.09|507.99|512.46|508.36|512.46|508.36|512.01|507.91|30
1636575360000|2021-11-10 20:16:00|512.44|508.34|512.78|508.68|512.9|508.8|512.44|508.34|30
1636575370000|2021-11-10 20:16:10|512.77|508.67|513.23|509.13|513.23|509.13|512.75|508.65|30
1636575380000|2021-11-10 20:16:20|513.27|509.17|513.7|509.6|513.78|509.68|512.84|508.74|36
1636575390000|2021-11-10 20:16:30|513.85|509.75|514.36|510.26|514.55|510.45|513.85|509.75|29
1636575400000|2021-11-10 20:16:40|514.37|510.27|514.46|510.36|514.46|510.36|514.13|510.03|28
1636575410000|2021-11-10 20:16:50|514.44|510.34|514.4|510.3|514.47|510.37|514.06|509.96|28
1636575420000|2021-11-10 20:17:00|514.42|510.32|514.66|510.56|514.7|510.6|514.42|510.32|26
1636575430000|2021-11-10 20:17:10|514.61|510.51|514.64|510.54|514.67|510.57|514.23|510.13|31
1636575440000|2021-11-10 20:17:20|514.65|510.55|514.72|510.62|514.73|510.63|514.6|510.5|21
1636575450000|2021-11-10 20:17:30|514.74|510.64|514.65|510.55|514.92|510.82|514.64|510.54|25
1636575460000|2021-11-10 20:17:40|514.66|510.56|514.25|510.15|514.67|510.57|514.23|510.13|23
1636575470000|2021-11-10 20:17:50|514.27|510.17|514.2|510.1|514.27|510.17|513.65|509.55|30
1636575480000|2021-11-10 20:18:00|514.19|510.09|514.1|510|514.37|510.27|513.9|509.8|27
1636575490000|2021-11-10 20:18:10|514.02|509.92|514.41|510.31|514.41|510.31|514.02|509.92|30
1636575500000|2021-11-10 20:18:20|514.4|510.3|514.54|510.44|514.61|510.51|514.32|510.22|34
1636575510000|2021-11-10 20:18:30|514.68|510.58|514.9|510.8|514.93|510.83|514.64|510.54|27
1636575520000|2021-11-10 20:18:40|514.86|510.76|514.81|510.71|514.86|510.76|514.45|510.35|26
1636575530000|2021-11-10 20:18:50|514.83|510.73|514.73|510.63|514.83|510.73|514.57|510.47|26
1636575540000|2021-11-10 20:19:00|514.7|510.6|515|510.9|515|510.9|514.63|510.53|28
1636575550000|2021-11-10 20:19:10|514.63|510.53|515.07|510.97|515.11|511.01|514.63|510.53|26
1636575560000|2021-11-10 20:19:20|515.04|510.94|515.14|511.04|515.14|511.04|514.79|510.69|20
1636575570000|2021-11-10 20:19:30|515.12|511.02|515.1|511|515.17|511.07|514.95|510.85|30
1636575580000|2021-11-10 20:19:40|515.06|510.96|515.01|510.91|515.23|511.13|514.95|510.85|22
1636575590000|2021-11-10 20:19:50|514.99|510.89|515.07|510.97|515.14|511.04|514.97|510.87|33
1636575600000|2021-11-10 20:20:00|515.1|511|515.16|511.06|515.19|511.09|514.98|510.88|28
1636575610000|2021-11-10 20:20:10|515.12|511.02|514.38|510.28|515.16|511.06|514.36|510.26|33
1636575620000|2021-11-10 20:20:20|514.37|510.27|514.37|510.27|514.49|510.39|514.3|510.2|22
1636575630000|2021-11-10 20:20:30|514.44|510.34|515.15|511.05|515.15|511.05|514.44|510.34|33
1636575640000|2021-11-10 20:20:40|515.08|510.98|515.61|511.51|515.61|511.51|515.08|510.98|27
1636575650000|2021-11-10 20:20:50|515.59|511.49|515.38|511.28|515.74|511.64|515.38|511.28|23
1636575660000|2021-11-10 20:21:00|515.49|511.39|515.62|511.52|515.72|511.62|515.47|511.37|19
1636575670000|2021-11-10 20:21:10|515.57|511.47|515.72|511.62|515.86|511.76|515.43|511.33|27
1636575680000|2021-11-10 20:21:20|515.73|511.63|515.75|511.65|516.24|512.14|515.71|511.61|19
1636575690000|2021-11-10 20:21:30|515.9|511.8|516.14|512.04|516.18|512.08|515.9|511.8|18
1636575700000|2021-11-10 20:21:40|516.17|512.07|516.41|512.31|516.41|512.31|516.1|512|21
1636575710000|2021-11-10 20:21:50|516.46|512.36|516.68|512.58|516.78|512.68|516.29|512.19|31
1636575720000|2021-11-10 20:22:00|516.75|512.65|516.76|512.66|516.87|512.77|516.49|512.39|27
1636575730000|2021-11-10 20:22:10|516.73|512.63|516.83|512.73|516.89|512.79|516.66|512.56|28
1636575740000|2021-11-10 20:22:20|516.85|512.75|517.17|513.07|517.17|513.07|516.85|512.75|18
1636575750000|2021-11-10 20:22:30|517.22|513.12|517.14|513.04|517.22|513.12|516.89|512.79|29
1636575760000|2021-11-10 20:22:40|517.13|513.03|517.13|513.03|517.24|513.14|517.06|512.96|25
1636575770000|2021-11-10 20:22:50|517.14|513.04|517.17|513.07|517.25|513.15|517.08|512.98|28
1636575780000|2021-11-10 20:23:00|517.18|513.08|516.82|512.72|517.2|513.1|516.82|512.72|27
1636575790000|2021-11-10 20:23:10|516.75|512.65|515.87|511.77|516.78|512.68|515.87|511.77|34
1636575800000|2021-11-10 20:23:20|515.84|511.74|515.22|511.12|515.9|511.8|515.2|511.1|27
1636575810000|2021-11-10 20:23:30|515.21|511.11|515.22|511.12|515.34|511.24|514.8|510.7|32
1636575820000|2021-11-10 20:23:40|515.26|511.16|515.92|511.82|515.97|511.87|515.14|511.04|26
1636575830000|2021-11-10 20:23:50|515.91|511.81|516.12|512.02|516.14|512.04|515.9|511.8|18
1636575840000|2021-11-10 20:24:00|516.07|511.97|516.36|512.26|516.36|512.26|516.07|511.97|21
1636575850000|2021-11-10 20:24:10|516.34|512.24|516.11|512.01|516.51|512.41|516.11|512.01|27
1636575860000|2021-11-10 20:24:20|516.09|511.99|515.79|511.69|516.11|512.01|515.76|511.66|33
1636575870000|2021-11-10 20:24:30|515.77|511.67|515.49|511.39|515.77|511.67|515.47|511.37|34
1636575880000|2021-11-10 20:24:40|515.52|511.42|515.41|511.31|515.54|511.44|515.18|511.08|34
1636575890000|2021-11-10 20:24:50|515.36|511.26|515.39|511.29|515.67|511.57|515.36|511.26|26
1636575900000|2021-11-10 20:25:00|515.4|511.3|515.42|511.32|515.45|511.35|515.35|511.25|27
1636575910000|2021-11-10 20:25:10|515.35|511.25|515.4|511.3|515.43|511.33|515.18|511.08|31
1636575920000|2021-11-10 20:25:20|515.38|511.28|515.19|511.09|515.45|511.35|515.15|511.05|21
1636575930000|2021-11-10 20:25:30|515.18|511.08|515.34|511.24|515.39|511.29|515|510.9|27
1636575940000|2021-11-10 20:25:40|515.33|511.23|515.91|511.81|515.98|511.88|515.32|511.22|26
1636575950000|2021-11-10 20:25:50|515.9|511.8|516.21|512.11|516.21|512.11|515.81|511.71|31
1636575960000|2021-11-10 20:26:00|516.19|512.09|516.37|512.27|516.43|512.33|516.19|512.09|24
1636575970000|2021-11-10 20:26:10|516.39|512.29|516.06|511.96|516.43|512.33|516.02|511.92|23
1636575980000|2021-11-10 20:26:20|516.05|511.95|516.16|512.06|516.2|512.1|516.05|511.95|17
1636575990000|2021-11-10 20:26:30|516.17|512.07|516.14|512.04|516.32|512.22|516.14|512.04|23
1636576000000|2021-11-10 20:26:40|516.15|512.05|516.01|511.91|516.15|512.05|516.01|511.91|23
1636576010000|2021-11-10 20:26:50|516.02|511.92|515.17|511.07|516.05|511.95|515.16|511.06|28
1636576020000|2021-11-10 20:27:00|515.15|511.05|514.93|510.83|515.21|511.11|514.93|510.83|26
1636576030000|2021-11-10 20:27:10|514.86|510.76|514.93|510.83|515.02|510.92|514.86|510.76|16
1636576040000|2021-11-10 20:27:20|514.94|510.84|514.83|510.73|514.99|510.89|514.83|510.73|16
1636576050000|2021-11-10 20:27:30|514.81|510.71|514.92|510.82|514.92|510.82|514.77|510.67|14
1636576060000|2021-11-10 20:27:40|514.86|510.76|514.93|510.83|514.93|510.83|514.85|510.75|8
1636576070000|2021-11-10 20:27:50|514.89|510.79|514.78|510.68|514.89|510.79|514.58|510.48|25
1636576080000|2021-11-10 20:28:00|514.79|510.69|514.81|510.71|514.9|510.8|514.72|510.62|19
1636576090000|2021-11-10 20:28:10|514.82|510.72|514.52|510.42|514.82|510.72|514.51|510.41|15
1636576100000|2021-11-10 20:28:20|514.49|510.39|514.38|510.28|514.6|510.5|514.38|510.28|27
1636576110000|2021-11-10 20:28:30|514.39|510.29|513.55|509.45|514.39|510.29|513.53|509.43|28
1636576120000|2021-11-10 20:28:40|513.59|509.49|513.42|509.32|513.78|509.68|513.42|509.32|31
1636576130000|2021-11-10 20:28:50|513.41|509.31|514.51|510.41|514.51|510.41|513.41|509.31|35
1636576140000|2021-11-10 20:29:00|514.52|510.42|514.42|510.32|514.65|510.55|514.42|510.32|19
1636576150000|2021-11-10 20:29:10|514.37|510.27|514.1|510|514.37|510.27|513.98|509.88|15
1636576160000|2021-11-10 20:29:20|514.11|510.01|514.43|510.33|514.63|510.53|514.09|509.99|28
1636576170000|2021-11-10 20:29:30|514.47|510.37|514.33|510.23|514.51|510.41|514.33|510.23|22
1636576180000|2021-11-10 20:29:40|514.34|510.24|514.34|510.24|514.34|510.24|514.21|510.11|21
1636576190000|2021-11-10 20:29:50|514.35|510.25|514.64|510.54|514.64|510.54|514.35|510.25|28
1636576200000|2021-11-10 20:30:00|514.57|510.47|514.78|510.68|514.79|510.69|514.38|510.28|26
1636576210000|2021-11-10 20:30:10|514.79|510.69|515.37|511.27|515.37|511.27|514.78|510.68|29
1636576220000|2021-11-10 20:30:20|515.41|511.31|515.43|511.33|515.62|511.52|515.4|511.3|30
1636576230000|2021-11-10 20:30:30|515.44|511.34|515.26|511.16|515.52|511.42|515.21|511.11|23
1636576240000|2021-11-10 20:30:40|515.27|511.17|515.31|511.21|515.34|511.24|515.16|511.06|31
1636576250000|2021-11-10 20:30:50|515.28|511.18|515.71|511.61|515.71|511.61|515.24|511.14|25
1636576260000|2021-11-10 20:31:00|515.72|511.62|515.73|511.63|515.77|511.67|515.67|511.57|24
1636576270000|2021-11-10 20:31:10|515.72|511.62|515.33|511.23|515.73|511.63|515.33|511.23|24
1636576280000|2021-11-10 20:31:20|515.34|511.24|515.35|511.25|515.38|511.28|515.21|511.11|27
1636576290000|2021-11-10 20:31:30|515.39|511.29|515.78|511.68|515.79|511.69|515.39|511.29|19
1636576300000|2021-11-10 20:31:40|515.8|511.7|515.49|511.39|515.8|511.7|515.44|511.34|22
1636576310000|2021-11-10 20:31:50|515.5|511.4|515.44|511.34|515.56|511.46|515.44|511.34|20
1636576320000|2021-11-10 20:32:00|515.41|511.31|515.57|511.47|515.63|511.53|515.41|511.31|25
1636576330000|2021-11-10 20:32:10|515.56|511.46|516.01|511.91|516.01|511.91|515.56|511.46|30
1636576340000|2021-11-10 20:32:20|516|511.9|516.58|512.48|516.58|512.48|516|511.9|24
1636576350000|2021-11-10 20:32:30|516.55|512.45|516.65|512.55|516.65|512.55|516.54|512.44|18
1636576360000|2021-11-10 20:32:40|516.64|512.54|516.59|512.49|516.7|512.6|516.57|512.47|24
1636576370000|2021-11-10 20:32:50|516.57|512.47|516.59|512.49|516.65|512.55|516.52|512.42|24
1636576380000|2021-11-10 20:33:00|516.6|512.5|516.73|512.63|516.73|512.63|516.58|512.48|18
1636576390000|2021-11-10 20:33:10|516.78|512.68|517|512.9|517.02|512.92|516.78|512.68|13
1636576400000|2021-11-10 20:33:20|517.03|512.93|517.13|513.03|517.15|513.05|517.01|512.91|11
1636576410000|2021-11-10 20:33:30|517.14|513.04|517.18|513.08|517.23|513.13|517.14|513.04|14
1636576420000|2021-11-10 20:33:40|517.19|513.09|517.25|513.15|517.3|513.2|517.03|512.93|16
1636576430000|2021-11-10 20:33:50|517.2|513.1|517.23|513.13|517.31|513.21|517.13|513.03|27
1636576440000|2021-11-10 20:34:00|517.32|513.22|517.2|513.1|517.5|513.4|517.2|513.1|26
1636576450000|2021-11-10 20:34:10|517.19|513.09|516.91|512.81|517.24|513.14|516.85|512.75|25
1636576460000|2021-11-10 20:34:20|516.82|512.72|516.28|512.18|516.82|512.72|516.24|512.14|31
1636576470000|2021-11-10 20:34:30|516.29|512.19|516.33|512.23|516.33|512.23|516.22|512.12|21
1636576480000|2021-11-10 20:34:40|516.34|512.24|516.6|512.5|516.6|512.5|516.34|512.24|18
1636576490000|2021-11-10 20:34:50|516.57|512.47|516.44|512.34|516.57|512.47|516.37|512.27|22
1636576500000|2021-11-10 20:35:00|516.45|512.35|516.41|512.31|516.53|512.43|516.37|512.27|20
1636576510000|2021-11-10 20:35:10|516.4|512.3|516.3|512.2|516.5|512.4|516.27|512.17|25
1636576520000|2021-11-10 20:35:20|516.29|512.19|515.97|511.87|516.29|512.19|515.97|511.87|14
1636576530000|2021-11-10 20:35:30|515.99|511.89|516.26|512.16|516.26|512.16|515.99|511.89|21
1636576540000|2021-11-10 20:35:40|516.25|512.15|516.27|512.17|516.29|512.19|516.24|512.14|11
1636576550000|2021-11-10 20:35:50|516.2|512.1|515.98|511.88|516.2|512.1|515.93|511.83|18
1636576560000|2021-11-10 20:36:00|515.97|511.87|515.73|511.63|515.97|511.87|515.72|511.62|14
1636576570000|2021-11-10 20:36:10|515.71|511.61|515.77|511.67|515.77|511.67|515.71|511.61|10
1636576580000|2021-11-10 20:36:20|515.76|511.66|515.35|511.25|515.76|511.66|515.35|511.25|15
1636576590000|2021-11-10 20:36:30|515.27|511.17|515.12|511.02|515.27|511.17|515.12|511.02|14
1636576600000|2021-11-10 20:36:40|515.13|511.03|515.05|510.95|515.14|511.04|515.01|510.91|15
1636576610000|2021-11-10 20:36:50|515.04|510.94|514.94|510.84|515.12|511.02|514.94|510.84|25
1636576620000|2021-11-10 20:37:00|514.93|510.83|514.21|510.11|514.94|510.84|514.21|510.11|27
1636576630000|2021-11-10 20:37:10|514.13|510.03|513.56|509.46|514.13|510.03|513.56|509.46|28
1636576640000|2021-11-10 20:37:20|513.57|509.47|513.52|509.42|513.65|509.55|513.49|509.39|22
1636576650000|2021-11-10 20:37:30|513.54|509.44|513.76|509.66|513.77|509.67|513.44|509.34|17
1636576660000|2021-11-10 20:37:40|513.86|509.76|514.09|509.99|514.09|509.99|513.85|509.75|23
1636576670000|2021-11-10 20:37:50|514.04|509.94|514.32|510.22|514.32|510.22|514.04|509.94|28
1636576680000|2021-11-10 20:38:00|514.4|510.3|514.28|510.18|514.4|510.3|514.21|510.11|25
1636576690000|2021-11-10 20:38:10|514.24|510.14|513.96|509.86|514.24|510.14|513.94|509.84|19
1636576700000|2021-11-10 20:38:20|513.92|509.82|513.86|509.76|513.92|509.82|513.83|509.73|16
1636576710000|2021-11-10 20:38:30|513.85|509.75|514.01|509.91|514.01|509.91|513.8|509.7|18
1636576720000|2021-11-10 20:38:40|513.99|509.89|513.76|509.66|513.99|509.89|513.75|509.65|21
1636576730000|2021-11-10 20:38:50|513.75|509.65|513.51|509.41|513.75|509.65|513.48|509.38|15
1636576740000|2021-11-10 20:39:00|513.47|509.37|513.73|509.63|513.74|509.64|513.47|509.37|19
1636576750000|2021-11-10 20:39:10|513.72|509.62|513.84|509.74|513.85|509.75|513.72|509.62|17
1636576760000|2021-11-10 20:39:20|513.82|509.72|513.73|509.63|513.82|509.72|513.73|509.63|9
1636576770000|2021-11-10 20:39:30|513.74|509.64|513.69|509.59|513.75|509.65|513.69|509.59|4
1636576780000|2021-11-10 20:39:40|513.55|509.45|513.52|509.42|513.58|509.48|513.46|509.36|18
1636576790000|2021-11-10 20:39:50|513.51|509.41|513.62|509.52|513.62|509.52|513.51|509.41|18
1636576800000|2021-11-10 20:40:00|513.66|509.56|513.62|509.52|513.76|509.66|513.61|509.51|15
1636576810000|2021-11-10 20:40:10|513.61|509.51|513.62|509.52|513.62|509.52|513.6|509.5|12
1636576820000|2021-11-10 20:40:20|513.6|509.5|513.62|509.52|513.62|509.52|513.48|509.38|23
1636576830000|2021-11-10 20:40:30|513.57|509.47|513.44|509.34|513.58|509.48|513.36|509.26|21
1636576840000|2021-11-10 20:40:40|513.4|509.3|513.13|509.03|513.41|509.31|513.09|508.99|25
1636576850000|2021-11-10 20:40:50|513.14|509.04|512.96|508.86|513.14|509.04|512.93|508.83|24
1636576860000|2021-11-10 20:41:00|512.92|508.82|513.04|508.94|513.14|509.04|512.92|508.82|25
1636576870000|2021-11-10 20:41:10|513.03|508.93|513.02|508.92|513.03|508.93|512.83|508.73|18
1636576880000|2021-11-10 20:41:20|513.04|508.94|512.83|508.73|513.04|508.94|512.77|508.67|25
1636576890000|2021-11-10 20:41:30|512.82|508.72|512.57|508.47|512.82|508.72|512.44|508.34|29
1636576900000|2021-11-10 20:41:40|512.52|508.42|512.52|508.42|512.53|508.43|512.49|508.39|19
1636576910000|2021-11-10 20:41:50|512.51|508.41|512.43|508.33|512.51|508.41|512.24|508.14|28
1636576920000|2021-11-10 20:42:00|512.41|508.31|512.31|508.21|512.49|508.39|512.31|508.21|23
1636576930000|2021-11-10 20:42:10|512.26|508.16|512.02|507.92|512.29|508.19|511.95|507.85|18
1636576940000|2021-11-10 20:42:20|511.97|507.87|511.91|507.81|512|507.9|511.88|507.78|15
1636576950000|2021-11-10 20:42:30|511.84|507.74|511.22|507.12|511.84|507.74|511.22|507.12|26
1636576960000|2021-11-10 20:42:40|511.21|507.11|510.57|506.47|511.3|507.2|510.57|506.47|31
1636576970000|2021-11-10 20:42:50|510.38|506.28|510.59|506.49|510.61|506.51|510.05|505.95|37
1636576980000|2021-11-10 20:43:00|510.67|506.57|510.96|506.86|511|506.9|510.67|506.57|32
1636576990000|2021-11-10 20:43:10|510.9|506.8|510.6|506.5|511.05|506.95|510.6|506.5|37
1636577000000|2021-11-10 20:43:20|510.48|506.38|511.16|507.06|511.34|507.24|510.48|506.38|33
1636577010000|2021-11-10 20:43:30|511.1|507|511.11|507.01|511.14|507.04|510.97|506.87|31
1636577020000|2021-11-10 20:43:40|511.13|507.03|511.41|507.31|511.46|507.36|511.13|507.03|28
1636577030000|2021-11-10 20:43:50|511.42|507.32|510.81|506.71|511.42|507.32|510.68|506.58|30
1636577040000|2021-11-10 20:44:00|510.85|506.75|510.76|506.66|511.1|507|510.76|506.66|30
1636577050000|2021-11-10 20:44:10|510.77|506.67|510.74|506.64|510.77|506.67|510.19|506.09|29
1636577060000|2021-11-10 20:44:20|510.76|506.66|510.48|506.38|510.85|506.75|510.48|506.38|29
1636577070000|2021-11-10 20:44:30|510.47|506.37|510.2|506.1|510.47|506.37|510.19|506.09|35
1636577080000|2021-11-10 20:44:40|510.19|506.09|510.02|505.92|510.23|506.13|509.95|505.85|32
1636577090000|2021-11-10 20:44:50|509.96|505.86|509.67|505.57|509.99|505.89|509.67|505.57|21
1636577100000|2021-11-10 20:45:00|509.66|505.56|510.22|506.12|510.22|506.12|509.66|505.56|26
1636577110000|2021-11-10 20:45:10|510.25|506.15|510.67|506.57|510.81|506.71|510.25|506.15|30
1636577120000|2021-11-10 20:45:20|510.68|506.58|510.83|506.73|510.83|506.73|510.52|506.42|28
1636577130000|2021-11-10 20:45:30|510.82|506.72|511.42|507.32|511.42|507.32|510.82|506.72|33
1636577140000|2021-11-10 20:45:40|511.48|507.38|511.78|507.68|511.79|507.69|511.44|507.34|23
1636577150000|2021-11-10 20:45:50|511.94|507.84|511.86|507.76|512.13|508.03|511.86|507.76|27
1636577160000|2021-11-10 20:46:00|511.83|507.73|511.24|507.14|511.83|507.73|511.13|507.03|28
1636577170000|2021-11-10 20:46:10|511.34|507.24|510.96|506.86|511.34|507.24|510.96|506.86|20
1636577180000|2021-11-10 20:46:20|510.93|506.83|510.01|505.91|510.93|506.83|509.98|505.88|25
1636577190000|2021-11-10 20:46:30|510.11|506.01|510.15|506.05|510.45|506.35|510.07|505.97|36
1636577200000|2021-11-10 20:46:40|510.14|506.04|509.96|505.86|510.18|506.08|509.95|505.85|21
1636577210000|2021-11-10 20:46:50|509.9|505.8|508.95|504.85|509.9|505.8|508.93|504.83|34
1636577220000|2021-11-10 20:47:00|508.96|504.86|508.39|504.29|508.96|504.86|508.39|504.29|37
1636577230000|2021-11-10 20:47:10|508.42|504.32|508.51|504.41|508.61|504.51|508.3|504.2|36
1636577240000|2021-11-10 20:47:20|508.54|504.44|508.68|504.58|509.29|505.19|508.54|504.44|37
1636577250000|2021-11-10 20:47:30|508.67|504.57|508.28|504.18|508.77|504.67|508.18|504.08|36
1636577260000|2021-11-10 20:47:40|508.21|504.11|508.37|504.27|508.72|504.62|508.19|504.09|34
1636577270000|2021-11-10 20:47:50|508.31|504.21|508.25|504.15|508.31|504.21|508.09|503.99|33
1636577280000|2021-11-10 20:48:00|508.24|504.14|508.23|504.13|508.36|504.26|508.18|504.08|26
1636577290000|2021-11-10 20:48:10|508.13|504.03|508.37|504.27|508.57|504.47|507.96|503.86|26
1636577300000|2021-11-10 20:48:20|508.42|504.32|508.15|504.05|508.5|504.4|508.15|504.05|31
1636577310000|2021-11-10 20:48:30|508.12|504.02|508.12|504.02|508.14|504.04|507.74|503.64|20
1636577320000|2021-11-10 20:48:40|508.13|504.03|507.97|503.87|508.14|504.04|507.88|503.78|16
1636577330000|2021-11-10 20:48:50|507.9|503.8|508.23|504.13|508.26|504.16|507.59|503.49|28
1636577340000|2021-11-10 20:49:00|508.19|504.09|507.87|503.77|508.19|504.09|507.65|503.55|33
1636577350000|2021-11-10 20:49:10|507.86|503.76|506.9|502.8|507.87|503.77|506.9|502.8|31
1636577360000|2021-11-10 20:49:20|506.93|502.83|506.12|502.02|506.93|502.83|506.09|501.99|37
1636577370000|2021-11-10 20:49:30|506.06|501.96|507.43|503.33|507.43|503.33|506.03|501.93|29
1636577380000|2021-11-10 20:49:40|507.4|503.3|507.14|503.04|507.76|503.66|507.06|502.96|31
1636577390000|2021-11-10 20:49:50|507.11|503.01|505.63|501.53|507.22|503.12|505.63|501.53|35
1636577400000|2021-11-10 20:50:00|505.64|501.54|505.95|501.85|506.2|502.1|505.64|501.54|30
1636577410000|2021-11-10 20:50:10|505.92|501.82|504.36|500.26|505.96|501.86|504.36|500.26|38
1636577420000|2021-11-10 20:50:20|504.34|500.24|502.37|498.27|504.34|500.24|502.28|498.18|38
1636577430000|2021-11-10 20:50:30|502.16|498.06|499.77|495.67|502.16|498.06|499.66|495.56|40
1636577440000|2021-11-10 20:50:40|499.73|495.63|497.55|493.45|499.73|495.63|497.53|493.43|36
1636577450000|2021-11-10 20:50:50|497.88|493.78|495.01|490.91|498.49|494.39|494.76|490.66|37
1636577460000|2021-11-10 20:51:00|494.88|490.78|495.73|491.63|495.77|491.67|494.61|490.51|36
1636577470000|2021-11-10 20:51:10|495.79|491.69|498.62|494.52|498.62|494.52|495.74|491.64|40
1636577480000|2021-11-10 20:51:20|498.58|494.48|500.73|496.63|500.84|496.74|498.51|494.41|38
1636577490000|2021-11-10 20:51:30|500.88|496.78|502.65|498.55|503.58|499.48|500.57|496.47|38
1636577500000|2021-11-10 20:51:40|502.74|498.64|502.9|498.8|503.33|499.23|502.62|498.52|36
1636577510000|2021-11-10 20:51:50|503.13|499.03|501.71|497.61|503.13|499.03|501.09|496.99|38
1636577520000|2021-11-10 20:52:00|502.1|498|503.55|499.45|503.55|499.45|501.85|497.75|38
1636577530000|2021-11-10 20:52:10|503.68|499.58|503.95|499.85|503.97|499.87|503.46|499.36|32
1636577540000|2021-11-10 20:52:20|504.11|500.01|503.93|499.83|504.16|500.06|503.93|499.83|35
1636577550000|2021-11-10 20:52:30|503.97|499.87|505.04|500.94|505.04|500.94|503.97|499.87|38
1636577560000|2021-11-10 20:52:40|505.03|500.93|503.68|499.58|505.13|501.03|503.68|499.58|39
1636577570000|2021-11-10 20:52:50|503.64|499.54|503.32|499.22|503.64|499.54|502.22|498.12|35
1636577580000|2021-11-10 20:53:00|503.5|499.4|502.22|498.12|503.6|499.5|502.08|497.98|36
1636577590000|2021-11-10 20:53:10|502.32|498.22|500.8|496.7|502.32|498.22|500.8|496.7|36
1636577600000|2021-11-10 20:53:20|500.92|496.82|501.07|496.97|501.42|497.32|500.63|496.53|35
1636577610000|2021-11-10 20:53:30|501.2|497.1|500.56|496.46|501.34|497.24|500.2|496.1|33
1636577620000|2021-11-10 20:53:40|500.52|496.42|498.53|494.43|501|496.9|498.52|494.42|38
1636577630000|2021-11-10 20:53:50|498.48|494.38|499.57|495.47|499.6|495.5|498.44|494.34|34
1636577640000|2021-11-10 20:54:00|499.75|495.65|499.09|494.99|499.91|495.81|498.81|494.71|38
1636577650000|2021-11-10 20:54:10|499.31|495.21|498.91|494.81|499.35|495.25|498.71|494.61|34
1636577660000|2021-11-10 20:54:20|499.06|494.96|500.78|496.68|500.78|496.68|499.06|494.96|37
1636577670000|2021-11-10 20:54:30|500.92|496.82|502.28|498.18|502.28|498.18|500.9|496.8|38
1636577680000|2021-11-10 20:54:40|502.38|498.28|502.51|498.41|502.72|498.62|502.12|498.02|34
1636577690000|2021-11-10 20:54:50|502.53|498.43|501.32|497.22|502.58|498.48|501.18|497.08|33
1636577700000|2021-11-10 20:55:00|501.31|497.21|501.93|497.83|501.93|497.83|500.77|496.67|39
1636577710000|2021-11-10 20:55:10|501.96|497.86|501.89|497.79|502.51|498.41|501.89|497.79|33
1636577720000|2021-11-10 20:55:20|501.9|497.8|501.78|497.68|502.01|497.91|501.62|497.52|34
1636577730000|2021-11-10 20:55:30|501.61|497.51|501.39|497.29|501.68|497.58|501.35|497.25|36
1636577740000|2021-11-10 20:55:40|501.35|497.25|500.77|496.67|501.35|497.25|500.47|496.37|35
1636577750000|2021-11-10 20:55:50|500.76|496.66|500.15|496.05|500.77|496.67|499.96|495.86|34
1636577760000|2021-11-10 20:56:00|500.09|495.99|499.79|495.69|500.55|496.45|499.79|495.69|38
1636577770000|2021-11-10 20:56:10|499.78|495.68|497.12|493.02|499.8|495.7|497.1|493|36
1636577780000|2021-11-10 20:56:20|496.88|492.78|497.74|493.64|497.89|493.79|496.26|492.16|35
1636577790000|2021-11-10 20:56:30|498.03|493.93|498.57|494.47|499.58|495.48|498.03|493.93|39
1636577800000|2021-11-10 20:56:40|498.56|494.46|499.41|495.31|499.46|495.36|498.39|494.29|40
1636577810000|2021-11-10 20:56:50|499.46|495.36|498.22|494.12|499.46|495.36|497.74|493.64|38
1636577820000|2021-11-10 20:57:00|498.29|494.19|499.13|495.03|499.26|495.16|498.19|494.09|35
1636577830000|2021-11-10 20:57:10|498.91|494.81|500.97|496.87|500.97|496.87|498.82|494.72|37
1636577840000|2021-11-10 20:57:20|501.02|496.92|500.42|496.32|501.37|497.27|500.22|496.12|38
1636577850000|2021-11-10 20:57:30|500.39|496.29|500.76|496.66|501.36|497.26|500.39|496.29|36
1636577860000|2021-11-10 20:57:40|500.75|496.65|500.82|496.72|501.57|497.47|500.73|496.63|34
1636577870000|2021-11-10 20:57:50|500.84|496.74|501.4|497.3|501.51|497.41|500.81|496.71|34
1636577880000|2021-11-10 20:58:00|501.79|497.69|500.87|496.77|502.11|498.01|500.86|496.76|31
1636577890000|2021-11-10 20:58:10|500.85|496.75|500.76|496.66|501.14|497.04|500.53|496.43|35
1636577900000|2021-11-10 20:58:20|500.85|496.75|501.03|496.93|501.11|497.01|500.69|496.59|35
1636577910000|2021-11-10 20:58:30|501.09|496.99|502.15|498.05|502.15|498.05|501.09|496.99|33
1636577920000|2021-11-10 20:58:40|502.17|498.07|501.53|497.43|502.17|498.07|501.32|497.22|36
1636577930000|2021-11-10 20:58:50|501.55|497.45|501.36|497.26|501.77|497.67|501.06|496.96|32
1636577940000|2021-11-10 20:59:00|501.39|497.29|501.21|497.11|502.08|497.98|501.19|497.09|35
1636577950000|2021-11-10 20:59:10|501.11|497.01|501.63|497.53|501.68|497.58|501.03|496.93|39
1636577960000|2021-11-10 20:59:20|501.61|497.51|501.67|497.57|501.92|497.82|501.59|497.49|31
1636577970000|2021-11-10 20:59:30|501.73|497.63|501.94|497.84|501.94|497.84|501.68|497.58|34
1636577980000|2021-11-10 20:59:40|501.68|497.58|501.57|497.47|501.68|497.58|501.27|497.17|33
1636577990000|2021-11-10 20:59:50|501.54|497.44|501.53|497.43|501.72|497.62|500.71|496.61|36
1636578000000|2021-11-10 21:00:00|501.59|497.49|499.78|495.68|501.65|497.55|499.78|495.68|35
1636578010000|2021-11-10 21:00:10|499.86|495.76|499.42|495.32|499.86|495.76|498.96|494.86|35
1636578020000|2021-11-10 21:00:20|499.67|495.57|499.28|495.18|499.67|495.57|498.31|494.21|33
1636578030000|2021-11-10 21:00:30|499.37|495.27|499.34|495.24|499.5|495.4|498.79|494.69|33
1636578040000|2021-11-10 21:00:40|499.63|495.53|500.24|496.14|500.25|496.15|499.45|495.35|36
1636578050000|2021-11-10 21:00:50|500.22|496.12|500.67|496.57|500.67|496.57|500.21|496.11|32
1636578060000|2021-11-10 21:01:00|500.64|496.54|501.43|497.33|501.44|497.34|500.39|496.29|31
1636578070000|2021-11-10 21:01:10|501.45|497.35|501.28|497.18|501.48|497.38|500.88|496.78|35
1636578080000|2021-11-10 21:01:20|501.17|497.07|501.86|497.76|501.86|497.76|501.1|497|34
1636578090000|2021-11-10 21:01:30|501.87|497.77|502.02|497.92|502.17|498.07|501.55|497.45|39
1636578100000|2021-11-10 21:01:40|502.1|498|502.52|498.42|502.52|498.42|502.07|497.97|27
1636578110000|2021-11-10 21:01:50|502.49|498.39|502.96|498.86|503|498.9|502.37|498.27|33
1636578120000|2021-11-10 21:02:00|502.8|498.7|503.46|499.36|503.46|499.36|502.78|498.68|29
1636578130000|2021-11-10 21:02:10|503.36|499.26|503.28|499.18|503.5|499.4|503.27|499.17|29
1636578140000|2021-11-10 21:02:20|503.32|499.22|503.61|499.51|503.78|499.68|503.3|499.2|35
1636578150000|2021-11-10 21:02:30|503.59|499.49|503.41|499.31|503.59|499.49|502.72|498.62|33
1636578160000|2021-11-10 21:02:40|503.42|499.32|503.89|499.79|503.96|499.86|503.4|499.3|34
1636578170000|2021-11-10 21:02:50|503.9|499.8|503.33|499.23|503.95|499.85|503.26|499.16|37
1636578180000|2021-11-10 21:03:00|503.4|499.3|502.73|498.63|503.6|499.5|502.69|498.59|30
1636578190000|2021-11-10 21:03:10|502.65|498.55|501.76|497.66|502.65|498.55|501.74|497.64|30
1636578200000|2021-11-10 21:03:20|501.74|497.64|501.72|497.62|501.8|497.7|501.29|497.19|27
1636578210000|2021-11-10 21:03:30|501.75|497.65|501.62|497.52|502|497.9|501.56|497.46|26
1636578220000|2021-11-10 21:03:40|501.67|497.57|502.55|498.45|502.85|498.75|501.67|497.57|33
1636578230000|2021-11-10 21:03:50|502.51|498.41|501.57|497.47|502.51|498.41|501.53|497.43|28
1636578240000|2021-11-10 21:04:00|501.7|497.6|502.76|498.66|502.78|498.68|501.7|497.6|31
1636578250000|2021-11-10 21:04:10|502.82|498.72|502.94|498.84|503.18|499.08|502.82|498.72|32
1636578260000|2021-11-10 21:04:20|502.96|498.86|502.64|498.54|503.04|498.94|502.48|498.38|30
1636578270000|2021-11-10 21:04:30|502.76|498.66|503.93|499.83|503.95|499.85|502.76|498.66|32
1636578280000|2021-11-10 21:04:40|503.94|499.84|503.87|499.77|503.99|499.89|503.68|499.58|29
1636578290000|2021-11-10 21:04:50|503.94|499.84|504.17|500.07|504.29|500.19|503.87|499.77|27
1636578300000|2021-11-10 21:05:00|504.35|500.25|504.5|500.4|504.51|500.41|504.22|500.12|32
1636578310000|2021-11-10 21:05:10|504.51|500.41|503.68|499.58|504.67|500.57|503.67|499.57|34
1636578320000|2021-11-10 21:05:20|503.49|499.39|503.63|499.53|503.68|499.58|503.15|499.05|32
1636578330000|2021-11-10 21:05:30|503.64|499.54|504.46|500.36|504.59|500.49|503.55|499.45|32
1636578340000|2021-11-10 21:05:40|504.55|500.45|504.62|500.52|504.77|500.67|504.37|500.27|32
1636578350000|2021-11-10 21:05:50|504.64|500.54|504.5|500.4|504.71|500.61|504.09|499.99|31
1636578360000|2021-11-10 21:06:00|504.56|500.46|504.39|500.29|504.74|500.64|504.38|500.28|37
1636578370000|2021-11-10 21:06:10|504.31|500.21|503.5|499.4|504.32|500.22|503.44|499.34|36
1636578380000|2021-11-10 21:06:20|503.51|499.41|503.61|499.51|503.64|499.54|503.3|499.2|29
1636578390000|2021-11-10 21:06:30|503.57|499.47|503.17|499.07|503.69|499.59|503.13|499.03|28
1636578400000|2021-11-10 21:06:40|503.14|499.04|503.19|499.09|503.27|499.17|503.13|499.03|28
1636578410000|2021-11-10 21:06:50|503.18|499.08|503.13|499.03|503.22|499.12|503.02|498.92|17
1636578420000|2021-11-10 21:07:00|503.09|498.99|502.31|498.21|503.09|498.99|502.26|498.16|32
1636578430000|2021-11-10 21:07:10|502.23|498.13|501.96|497.86|502.23|498.13|501.96|497.86|28
1636578440000|2021-11-10 21:07:20|501.91|497.81|501.05|496.95|502.01|497.91|501.05|496.95|28
1636578450000|2021-11-10 21:07:30|501.1|497|502.04|497.94|502.09|497.99|501.1|497|37
1636578460000|2021-11-10 21:07:40|502.09|497.99|501.91|497.81|502.45|498.35|501.9|497.8|33
1636578470000|2021-11-10 21:07:50|501.9|497.8|502.04|497.94|502.14|498.04|501.89|497.79|30
1636578480000|2021-11-10 21:08:00|502|497.9|501.77|497.67|502.08|497.98|501.77|497.67|26
1636578490000|2021-11-10 21:08:10|501.78|497.68|501.86|497.76|501.87|497.77|501.73|497.63|18
1636578500000|2021-11-10 21:08:20|501.88|497.78|501.44|497.34|501.89|497.79|501.44|497.34|20
1636578510000|2021-11-10 21:08:30|501.43|497.33|501.58|497.48|501.68|497.58|501.38|497.28|33
1636578520000|2021-11-10 21:08:40|501.5|497.4|501.85|497.75|501.85|497.75|501.43|497.33|28
1636578530000|2021-11-10 21:08:50|501.88|497.78|501.98|497.88|502.01|497.91|501.88|497.78|27
1636578540000|2021-11-10 21:09:00|501.96|497.86|501.18|497.08|502.36|498.26|501.11|497.01|35
1636578550000|2021-11-10 21:09:10|501.19|497.09|500.93|496.83|501.19|497.09|500.92|496.82|22
1636578560000|2021-11-10 21:09:20|500.98|496.88|500.62|496.52|501.07|496.97|500.6|496.5|26
1636578570000|2021-11-10 21:09:30|500.65|496.55|500.34|496.24|500.65|496.55|499.87|495.77|34
1636578580000|2021-11-10 21:09:40|500.33|496.23|500.95|496.85|500.96|496.86|500.3|496.2|31
1636578590000|2021-11-10 21:09:50|500.96|496.86|500.51|496.41|500.97|496.87|500.49|496.39|30
1636578600000|2021-11-10 21:10:00|500.52|496.42|500|495.9|500.52|496.42|500|495.9|33
1636578610000|2021-11-10 21:10:10|499.98|495.88|500.26|496.16|500.26|496.16|499.7|495.6|29
1636578620000|2021-11-10 21:10:20|500.2|496.1|501.17|497.07|501.17|497.07|500.2|496.1|38
1636578630000|2021-11-10 21:10:30|501.29|497.19|501.38|497.28|501.66|497.56|501.29|497.19|35
1636578640000|2021-11-10 21:10:40|501.37|497.27|500.48|496.38|501.37|497.27|500.47|496.37|33
1636578650000|2021-11-10 21:10:50|500.4|496.3|500.48|496.38|500.48|496.38|500.16|496.06|32
1636578660000|2021-11-10 21:11:00|500.52|496.42|500.2|496.1|500.54|496.44|500.15|496.05|27
1636578670000|2021-11-10 21:11:10|500.21|496.11|500.12|496.02|500.31|496.21|500.04|495.94|31
1636578680000|2021-11-10 21:11:20|500.15|496.05|500.02|495.92|500.53|496.43|500.02|495.92|33
1636578690000|2021-11-10 21:11:30|500.01|495.91|499.97|495.87|500.03|495.93|499.73|495.63|25
1636578700000|2021-11-10 21:11:40|499.99|495.89|500.85|496.75|500.85|496.75|499.99|495.89|29
1636578710000|2021-11-10 21:11:50|500.86|496.76|500.76|496.66|500.87|496.77|500.44|496.34|29
1636578720000|2021-11-10 21:12:00|500.81|496.71|501.18|497.08|501.52|497.42|500.81|496.71|33
1636578730000|2021-11-10 21:12:10|501.06|496.96|501.18|497.08|501.34|497.24|500.99|496.89|26
1636578740000|2021-11-10 21:12:20|501.2|497.1|501.4|497.3|501.48|497.38|501.2|497.1|25
1636578750000|2021-11-10 21:12:30|501.39|497.29|501.62|497.52|501.62|497.52|501.39|497.29|17
1636578760000|2021-11-10 21:12:40|501.61|497.51|501.72|497.62|501.85|497.75|501.58|497.48|16
1636578770000|2021-11-10 21:12:50|501.84|497.74|502.43|498.33|502.73|498.63|501.84|497.74|33
1636578780000|2021-11-10 21:13:00|502.63|498.53|502.58|498.48|502.63|498.53|502.4|498.3|22
1636578790000|2021-11-10 21:13:10|502.43|498.33|502.29|498.19|502.48|498.38|502.29|498.19|26
1636578800000|2021-11-10 21:13:20|502.36|498.26|502.44|498.34|502.7|498.6|502.31|498.21|27
1636578810000|2021-11-10 21:13:30|502.43|498.33|502.13|498.03|502.52|498.42|502.07|497.97|26
1636578820000|2021-11-10 21:13:40|502.14|498.04|501.83|497.73|502.14|498.04|501.37|497.27|28
1636578830000|2021-11-10 21:13:50|501.75|497.65|501.48|497.38|501.75|497.65|501.4|497.3|31
1636578840000|2021-11-10 21:14:00|501.49|497.39|500.96|496.86|501.61|497.51|500.96|496.86|33
1636578850000|2021-11-10 21:14:10|500.91|496.81|500.57|496.47|501.12|497.02|500.55|496.45|33
1636578860000|2021-11-10 21:14:20|500.53|496.43|500.7|496.6|500.97|496.87|500.53|496.43|29
1636578870000|2021-11-10 21:14:30|500.62|496.52|500.65|496.55|500.88|496.78|500.54|496.44|32
1636578880000|2021-11-10 21:14:40|500.66|496.56|500.55|496.45|500.68|496.58|500.37|496.27|35
1636578890000|2021-11-10 21:14:50|500.58|496.48|500.32|496.22|500.74|496.64|500.3|496.2|29
1636578900000|2021-11-10 21:15:00|500.33|496.23|500.22|496.12|500.35|496.25|500.1|496|33
1636578910000|2021-11-10 21:15:10|500.2|496.1|499.71|495.61|500.2|496.1|499.66|495.56|35
1636578920000|2021-11-10 21:15:20|499.68|495.58|499.48|495.38|499.81|495.71|499.34|495.24|31
1636578930000|2021-11-10 21:15:30|499.47|495.37|499.16|495.06|499.56|495.46|499.14|495.04|32
1636578940000|2021-11-10 21:15:40|499.06|494.96|498.63|494.53|499.06|494.96|498.45|494.35|31
1636578950000|2021-11-10 21:15:50|498.62|494.52|498.38|494.28|498.62|494.52|498.05|493.95|30
1636578960000|2021-11-10 21:16:00|498.4|494.3|498.81|494.71|498.82|494.72|498.35|494.25|31
1636578970000|2021-11-10 21:16:10|498.87|494.77|499.29|495.19|499.34|495.24|498.82|494.72|26
1636578980000|2021-11-10 21:16:20|499.3|495.2|498.27|494.17|499.3|495.2|498.22|494.12|32
1636578990000|2021-11-10 21:16:30|498.23|494.13|497.31|493.21|498.33|494.23|497.21|493.11|35
1636579000000|2021-11-10 21:16:40|497.38|493.28|496.71|492.61|497.68|493.58|496.71|492.61|32
1636579010000|2021-11-10 21:16:50|496.72|492.62|496.45|492.35|496.75|492.65|496.38|492.28|29
1636579020000|2021-11-10 21:17:00|496.38|492.28|497.29|493.19|497.29|493.19|495.82|491.72|35
1636579030000|2021-11-10 21:17:10|497.27|493.17|496.35|492.25|497.32|493.22|496.21|492.11|32
1636579040000|2021-11-10 21:17:20|496.34|492.24|495.48|491.38|496.34|492.24|495.48|491.38|31
1636579050000|2021-11-10 21:17:30|495.59|491.49|493.93|489.83|495.59|491.49|493.91|489.81|37
1636579060000|2021-11-10 21:17:40|493.91|489.81|491.13|487.03|494.34|490.24|491.13|487.03|35
1636579070000|2021-11-10 21:17:50|491.12|487.02|491.16|487.06|491.4|487.3|489.45|485.35|37
1636579080000|2021-11-10 21:18:00|491.17|487.07|494.28|490.18|495.87|491.77|491.17|487.07|37
1636579090000|2021-11-10 21:18:10|495.88|491.78|495.74|491.64|495.93|491.83|494.06|489.96|29
1636579100000|2021-11-10 21:18:20|495.75|491.65|495.18|491.08|496.24|492.14|494.8|490.7|32
1636579110000|2021-11-10 21:18:30|495.16|491.06|495.7|491.6|495.82|491.72|495.11|491.01|18
1636579120000|2021-11-10 21:18:40|495.67|491.57|494.41|490.31|495.67|491.57|494.41|490.31|33
1636579130000|2021-11-10 21:18:50|494.45|490.35|494.7|490.6|494.7|490.6|493.83|489.73|36
1636579140000|2021-11-10 21:19:00|494.68|490.58|495.06|490.96|495.37|491.27|494.37|490.27|38
1636579150000|2021-11-10 21:19:10|495.07|490.97|495.85|491.75|495.86|491.76|495.07|490.97|34
1636579160000|2021-11-10 21:19:20|495.92|491.82|496.11|492.01|496.12|492.02|495.66|491.56|31
1636579170000|2021-11-10 21:19:30|496.18|492.08|495.5|491.4|496.52|492.42|495.5|491.4|30
1636579180000|2021-11-10 21:19:40|495.48|491.38|493.62|489.52|495.49|491.39|493.55|489.45|37
1636579190000|2021-11-10 21:19:50|493.69|489.59|493.35|489.25|494.07|489.97|493.05|488.95|38
1636579200000|2021-11-10 21:20:00|493.38|489.28|492.41|488.31|493.4|489.3|492.41|488.31|34
1636579210000|2021-11-10 21:20:10|492.4|488.3|490.81|486.71|492.46|488.36|490.76|486.66|36
1636579220000|2021-11-10 21:20:20|490.79|486.69|489.77|485.67|490.91|486.81|489.71|485.61|33
1636579230000|2021-11-10 21:20:30|489.69|485.59|487.05|482.95|489.69|485.59|487.03|482.93|31
1636579240000|2021-11-10 21:20:40|487.09|482.99|485.15|481.05|487.09|482.99|485.15|481.05|30
1636579250000|2021-11-10 21:20:50|486.17|482.07|483|478.9|486.17|482.07|483|478.9|38
1636579260000|2021-11-10 21:21:00|483.11|479.01|482.88|478.78|483.11|479.01|482.21|478.11|36
1636579270000|2021-11-10 21:21:10|483.39|479.29|485.9|481.8|485.9|481.8|483.39|479.29|37
1636579280000|2021-11-10 21:21:20|485.66|481.56|487.38|483.28|487.53|483.43|485.17|481.07|34
1636579290000|2021-11-10 21:21:30|487.41|483.31|487.56|483.46|488.63|484.53|487.07|482.97|40
1636579300000|2021-11-10 21:21:40|487.47|483.37|488.44|484.34|488.48|484.38|486.5|482.4|37
1636579310000|2021-11-10 21:21:50|488.59|484.49|487.85|483.75|488.71|484.61|487.32|483.22|35
1636579320000|2021-11-10 21:22:00|487.84|483.74|488.55|484.45|488.7|484.6|487.81|483.71|31
1636579330000|2021-11-10 21:22:10|488.54|484.44|487.55|483.45|489.01|484.91|487.55|483.45|32
1636579340000|2021-11-10 21:22:20|487.68|483.58|486.23|482.13|487.68|483.58|486.23|482.13|35
1636579350000|2021-11-10 21:22:30|486.14|482.04|483.78|479.68|486.37|482.27|483.3|479.2|33
1636579360000|2021-11-10 21:22:40|484.09|479.99|479.04|474.94|484.09|479.99|478.96|474.86|34
1636579370000|2021-11-10 21:22:50|479|474.9|478.56|474.46|481.01|476.91|477.91|473.81|29
1636579380000|2021-11-10 21:23:00|478.63|474.53|477.18|473.08|478.63|474.53|477.11|473.01|27
1636579390000|2021-11-10 21:23:10|472.29|468.19|471.88|467.78|472.49|468.39|471.78|467.68|29
1636579400000|2021-11-10 21:23:20|471.62|467.52|473.97|469.87|474.77|470.67|471.62|467.52|35
1636579410000|2021-11-10 21:23:30|474.64|470.54|477.2|473.1|477.21|473.11|473.85|469.75|36
1636579420000|2021-11-10 21:23:40|477.22|473.12|476.63|472.53|477.3|473.2|476.07|471.97|36
1636579430000|2021-11-10 21:23:50|476.76|472.66|474.08|469.98|476.76|472.66|474.08|469.98|35
1636579440000|2021-11-10 21:24:00|474.11|470.01|474.08|469.98|475.3|471.2|473.91|469.81|37
1636579450000|2021-11-10 21:24:10|473.98|469.88|472.01|467.91|473.98|469.88|472.01|467.91|33
1636579460000|2021-11-10 21:24:20|471.92|467.82|467.13|463.03|472.01|467.91|466.87|462.77|34
1636579470000|2021-11-10 21:24:30|467.03|462.93|463.28|459.18|467.03|462.93|463.28|459.18|40
1636579480000|2021-11-10 21:24:40|463.49|459.39|460.54|456.44|463.49|459.39|460.53|456.43|40
1636579490000|2021-11-10 21:24:50|460.52|456.42|457.81|453.71|460.52|456.42|457.54|453.44|35
1636579500000|2021-11-10 21:25:00|457.78|453.68|459.65|455.55|459.89|455.79|456.92|452.82|39
1636579510000|2021-11-10 21:25:10|460.1|456|460.54|456.44|461.02|456.92|459.73|455.63|37
1636579520000|2021-11-10 21:25:20|460.59|456.49|465.14|461.04|465.59|461.49|460.59|456.49|36
1636579530000|2021-11-10 21:25:30|466.06|461.96|466.42|462.32|467.33|463.23|466.06|461.96|38
1636579540000|2021-11-10 21:25:40|466.37|462.27|467.47|463.37|467.47|463.37|466.25|462.15|37
1636579550000|2021-11-10 21:25:50|467.49|463.39|469.76|465.66|469.76|465.66|467.44|463.34|38
1636579560000|2021-11-10 21:26:00|469.86|465.76|469.55|465.45|470.08|465.98|469.02|464.92|36
1636579570000|2021-11-10 21:26:10|469.51|465.41|466.9|462.8|469.74|465.64|466.85|462.75|38
1636579580000|2021-11-10 21:26:20|466.8|462.7|464.92|460.82|466.85|462.75|464.86|460.76|36
1636579590000|2021-11-10 21:26:30|465.05|460.95|470.22|466.12|470.43|466.33|465.05|460.95|37
1636579600000|2021-11-10 21:26:40|470.47|466.37|472.38|468.28|473.16|469.06|470.47|466.37|36
1636579610000|2021-11-10 21:26:50|472.03|467.93|474.6|470.5|475.69|471.59|472.03|467.93|36
1636579620000|2021-11-10 21:27:00|474.67|470.57|476.38|472.28|476.65|472.55|474.67|470.57|38
1636579630000|2021-11-10 21:27:10|476.63|472.53|474.29|470.19|477.07|472.97|473.45|469.35|36
1636579640000|2021-11-10 21:27:20|474.48|470.38|475.88|471.78|475.88|471.78|474.41|470.31|36
1636579650000|2021-11-10 21:27:30|476.09|471.99|476.36|472.26|476.65|472.55|475.96|471.86|36
1636579660000|2021-11-10 21:27:40|476.37|472.27|477.36|473.26|477.37|473.27|476.37|472.27|36
1636579670000|2021-11-10 21:27:50|477.37|473.27|474.84|470.74|478.03|473.93|474.84|470.74|38
1636579680000|2021-11-10 21:28:00|474.88|470.78|471.81|467.71|474.88|470.78|470.86|466.76|36
1636579690000|2021-11-10 21:28:10|471.31|467.21|474.27|470.17|474.28|470.18|469.23|465.13|38
1636579700000|2021-11-10 21:28:20|474.16|470.06|475.21|471.11|475.21|471.11|473|468.9|39
1636579710000|2021-11-10 21:28:30|475.24|471.14|474.23|470.13|475.24|471.14|473.05|468.95|40
1636579720000|2021-11-10 21:28:40|474.4|470.3|476.37|472.27|476.39|472.29|474.38|470.28|39
1636579730000|2021-11-10 21:28:50|476.32|472.22|478.04|473.94|478.04|473.94|476.32|472.22|34
1636579740000|2021-11-10 21:29:00|478.05|473.95|477.35|473.25|478.12|474.02|476.28|472.18|38
1636579750000|2021-11-10 21:29:10|477.38|473.28|474.48|470.38|477.38|473.28|474.48|470.38|34
1636579760000|2021-11-10 21:29:20|474.41|470.31|475.69|471.59|475.8|471.7|473.2|469.1|36
1636579770000|2021-11-10 21:29:30|475.64|471.54|477.12|473.02|477.19|473.09|474.7|470.6|37
1636579780000|2021-11-10 21:29:40|477.13|473.03|477.37|473.27|477.68|473.58|476.03|471.93|38
1636579790000|2021-11-10 21:29:50|477.36|473.26|475.54|471.44|477.49|473.39|474.96|470.86|38
1636579800000|2021-11-10 21:30:00|475.48|471.38|472.43|468.33|475.57|471.47|472.27|468.17|38
1636579810000|2021-11-10 21:30:10|472.67|468.57|474.44|470.34|474.59|470.49|472.45|468.35|38
1636579820000|2021-11-10 21:30:20|474.42|470.32|474.52|470.42|474.52|470.42|473.27|469.17|39
1636579830000|2021-11-10 21:30:30|474.46|470.36|476.04|471.94|476.04|471.94|474.46|470.36|36
1636579840000|2021-11-10 21:30:40|476.13|472.03|476.72|472.62|476.75|472.65|474.93|470.83|34
1636579850000|2021-11-10 21:30:50|476.75|472.65|475.38|471.28|477.75|473.65|475.22|471.12|35
1636579860000|2021-11-10 21:31:00|475.46|471.36|476.57|472.47|477.21|473.11|475.45|471.35|34
1636579870000|2021-11-10 21:31:10|476.48|472.38|473.39|469.29|476.48|472.38|473.35|469.25|37
1636579880000|2021-11-10 21:31:20|473.21|469.11|473.72|469.62|474.41|470.31|471.88|467.78|40
1636579890000|2021-11-10 21:31:30|473.79|469.69|476.06|471.96|476.06|471.96|473.48|469.38|37
1636579900000|2021-11-10 21:31:40|476.15|472.05|475.73|471.63|476.41|472.31|475.2|471.1|37
1636579910000|2021-11-10 21:31:50|475.72|471.62|476.57|472.47|476.57|472.47|475.55|471.45|35
1636579920000|2021-11-10 21:32:00|476.6|472.5|476.37|472.27|476.84|472.74|475.74|471.64|38
1636579930000|2021-11-10 21:32:10|476.41|472.31|475.89|471.79|476.86|472.76|475.86|471.76|39
1636579940000|2021-11-10 21:32:20|475.91|471.81|475.55|471.45|476.09|471.99|475.55|471.45|35
1636579950000|2021-11-10 21:32:30|475.53|471.43|476.7|472.6|476.7|472.6|475.29|471.19|36
1636579960000|2021-11-10 21:32:40|476.6|472.5|478.44|474.34|478.47|474.37|476.08|471.98|37
1636579970000|2021-11-10 21:32:50|478.02|473.92|479.02|474.92|479.14|475.04|477.88|473.78|36
1636579980000|2021-11-10 21:33:00|479.01|474.91|479.58|475.48|479.61|475.51|478.75|474.65|33
1636579990000|2021-11-10 21:33:10|479.62|475.52|480.2|476.1|480.2|476.1|479.57|475.47|31
1636580000000|2021-11-10 21:33:20|480.25|476.15|480.99|476.89|481.1|477|480.22|476.12|34
1636580010000|2021-11-10 21:33:30|481.06|476.96|481.27|477.17|481.49|477.39|481.06|476.96|35
1636580020000|2021-11-10 21:33:40|481.04|476.94|478.59|474.49|481.04|476.94|478.59|474.49|39
1636580030000|2021-11-10 21:33:50|478.63|474.53|478.77|474.67|478.77|474.67|477.43|473.33|37
1636580040000|2021-11-10 21:34:00|479.03|474.93|480.24|476.14|480.68|476.58|479.03|474.93|37
1636580050000|2021-11-10 21:34:10|480.05|475.95|479.87|475.77|480.32|476.22|478.79|474.69|37
1636580060000|2021-11-10 21:34:20|480.12|476.02|480.84|476.74|480.96|476.86|479.89|475.79|37
1636580070000|2021-11-10 21:34:30|480.82|476.72|480.88|476.78|481.6|477.5|480.82|476.72|34
1636580080000|2021-11-10 21:34:40|480.96|476.86|481.16|477.06|481.23|477.13|480.63|476.53|35
1636580090000|2021-11-10 21:34:50|481.06|476.96|480.99|476.89|481.54|477.44|480.98|476.88|33
1636580100000|2021-11-10 21:35:00|481|476.9|480.35|476.25|481|476.9|480.21|476.11|38
1636580110000|2021-11-10 21:35:10|480.29|476.19|479.42|475.32|480.42|476.32|479.33|475.23|34
1636580120000|2021-11-10 21:35:20|479.52|475.42|478.33|474.23|479.52|475.42|477.66|473.56|40
1636580130000|2021-11-10 21:35:30|478.36|474.26|480.26|476.16|480.26|476.16|478.29|474.19|37
1636580140000|2021-11-10 21:35:40|480.21|476.11|480.74|476.64|482.32|478.22|480.19|476.09|34
1636580150000|2021-11-10 21:35:50|480.65|476.55|481.14|477.04|481.14|477.04|479.61|475.51|38
1636580160000|2021-11-10 21:36:00|481.11|477.01|480.47|476.37|481.49|477.39|480.44|476.34|37
1636580170000|2021-11-10 21:36:10|480.41|476.31|480.67|476.57|480.87|476.77|480.21|476.11|34
1636580180000|2021-11-10 21:36:20|480.77|476.67|480.37|476.27|481.4|477.3|480.23|476.13|39
1636580190000|2021-11-10 21:36:30|480.38|476.28|480.98|476.88|480.99|476.89|480.08|475.98|38
1636580200000|2021-11-10 21:36:40|481.02|476.92|480.16|476.06|481.17|477.07|480.16|476.06|32
1636580210000|2021-11-10 21:36:50|480.04|475.94|479.32|475.22|480.38|476.28|479.13|475.03|35
1636580220000|2021-11-10 21:37:00|479.53|475.43|479.1|475|479.82|475.72|478.84|474.74|38
1636580230000|2021-11-10 21:37:10|479.14|475.04|479.62|475.52|479.82|475.72|478.92|474.82|38
1636580240000|2021-11-10 21:37:20|479.59|475.49|479.29|475.19|480.23|476.13|479.08|474.98|37
1636580250000|2021-11-10 21:37:30|479.3|475.2|479.66|475.56|480.1|476|479.15|475.05|36
1636580260000|2021-11-10 21:37:40|479.64|475.54|480.12|476.02|480.92|476.82|479.64|475.54|36
1636580270000|2021-11-10 21:37:50|480.1|476|480|475.9|480.78|476.68|480|475.9|36
1636580280000|2021-11-10 21:38:00|479.98|475.88|480.06|475.96|480.64|476.54|479.78|475.68|36
1636580290000|2021-11-10 21:38:10|480.02|475.92|480.51|476.41|480.63|476.53|480.02|475.92|33
1636580300000|2021-11-10 21:38:20|480.66|476.56|482.25|478.15|482.25|478.15|480.66|476.56|33
1636580310000|2021-11-10 21:38:30|482.28|478.18|482.29|478.19|482.54|478.44|481.72|477.62|28
1636580320000|2021-11-10 21:38:40|482.24|478.14|482.51|478.41|482.52|478.42|481.5|477.4|36
1636580330000|2021-11-10 21:38:50|482.62|478.52|483.84|479.74|483.84|479.74|482.62|478.52|33
1636580340000|2021-11-10 21:39:00|483.85|479.75|482.97|478.87|483.9|479.8|482.26|478.16|38
1636580350000|2021-11-10 21:39:10|483|478.9|482.26|478.16|483.13|479.03|482.11|478.01|33
1636580360000|2021-11-10 21:39:20|482.37|478.27|483.33|479.23|483.75|479.65|482.37|478.27|35
1636580370000|2021-11-10 21:39:30|483.34|479.24|483.35|479.25|484.1|480|483.28|479.18|35
1636580380000|2021-11-10 21:39:40|483.34|479.24|482.41|478.31|483.5|479.4|482.41|478.31|31
1636580390000|2021-11-10 21:39:50|482.4|478.3|482.83|478.73|482.95|478.85|482.1|478|34
1636580400000|2021-11-10 21:40:00|482.85|478.75|480.67|476.57|482.85|478.75|480.67|476.57|31
1636580410000|2021-11-10 21:40:10|480.73|476.63|480.46|476.36|480.93|476.83|480.35|476.25|33
1636580420000|2021-11-10 21:40:20|480.44|476.34|480.26|476.16|480.52|476.42|478.91|474.81|38
1636580430000|2021-11-10 21:40:30|480.37|476.27|480.48|476.38|481.72|477.62|480.34|476.24|37
1636580440000|2021-11-10 21:40:40|480.41|476.31|481.37|477.27|481.48|477.38|480.41|476.31|39
1636580450000|2021-11-10 21:40:50|481.39|477.29|482.07|477.97|482.11|478.01|481.31|477.21|38
1636580460000|2021-11-10 21:41:00|482.11|478.01|482.93|478.83|483.21|479.11|481.91|477.81|36
1636580470000|2021-11-10 21:41:10|482.96|478.86|482.62|478.52|482.96|478.86|482.37|478.27|35
1636580480000|2021-11-10 21:41:20|482.63|478.53|483.24|479.14|483.51|479.41|482.6|478.5|35
1636580490000|2021-11-10 21:41:30|483.26|479.16|483.17|479.07|483.9|479.8|483.17|479.07|30
1636580500000|2021-11-10 21:41:40|483.16|479.06|482.33|478.23|483.16|479.06|482.33|478.23|30
1636580510000|2021-11-10 21:41:50|482.19|478.09|481.95|477.85|482.49|478.39|481.84|477.74|38
1636580520000|2021-11-10 21:42:00|481.91|477.81|481.64|477.54|482.63|478.53|481.56|477.46|37
1636580530000|2021-11-10 21:42:10|481.77|477.67|481.02|476.92|481.99|477.89|480.98|476.88|36
1636580540000|2021-11-10 21:42:20|481.1|477|482.88|478.78|482.88|478.78|481.09|476.99|34
1636580550000|2021-11-10 21:42:30|482.9|478.8|481.78|477.68|482.9|478.8|481.26|477.16|34
1636580560000|2021-11-10 21:42:40|481.93|477.83|482.21|478.11|482.22|478.12|481.63|477.53|33
1636580570000|2021-11-10 21:42:50|482.18|478.08|481.85|477.75|482.3|478.2|481.5|477.4|36
1636580580000|2021-11-10 21:43:00|481.86|477.76|482.01|477.91|482.01|477.91|481.67|477.57|28
1636580590000|2021-11-10 21:43:10|481.98|477.88|483.01|478.91|483.2|479.1|481.91|477.81|36
1636580600000|2021-11-10 21:43:20|482.99|478.89|483.24|479.14|483.24|479.14|482.72|478.62|36
1636580610000|2021-11-10 21:43:30|483.43|479.33|482.64|478.54|483.49|479.39|482.44|478.34|34
1636580620000|2021-11-10 21:43:40|482.56|478.46|483.52|479.42|483.52|479.42|482.56|478.46|31
1636580630000|2021-11-10 21:43:50|483.59|479.49|483.25|479.15|483.69|479.59|483.05|478.95|33
1636580640000|2021-11-10 21:44:00|483.26|479.16|482.92|478.82|483.26|479.16|482.49|478.39|36
1636580650000|2021-11-10 21:44:10|482.89|478.79|483.57|479.47|483.57|479.47|482.63|478.53|35
1636580660000|2021-11-10 21:44:20|483.5|479.4|483.57|479.47|483.61|479.51|483.24|479.14|28
1636580670000|2021-11-10 21:44:30|483.58|479.48|484.73|480.63|485.1|481|483.58|479.48|36
1636580680000|2021-11-10 21:44:40|484.75|480.65|484.93|480.83|485.2|481.1|484.71|480.61|33
1636580690000|2021-11-10 21:44:50|484.9|480.8|484.44|480.34|484.93|480.83|484.12|480.02|30
1636580700000|2021-11-10 21:45:00|484.38|480.28|483.87|479.77|484.75|480.65|483.87|479.77|29
1636580710000|2021-11-10 21:45:10|483.83|479.73|483.41|479.31|483.83|479.73|482.8|478.7|38
1636580720000|2021-11-10 21:45:20|483.43|479.33|482.37|478.27|483.56|479.46|482.37|478.27|37
1636580730000|2021-11-10 21:45:30|482.42|478.32|482.19|478.09|482.42|478.32|481.95|477.85|32
1636580740000|2021-11-10 21:45:40|482.15|478.05|482.11|478.01|482.67|478.57|482.04|477.94|37
1636580750000|2021-11-10 21:45:50|482.13|478.03|481.55|477.45|482.13|478.03|481.54|477.44|37
1636580760000|2021-11-10 21:46:00|481.47|477.37|479.16|475.06|481.47|477.37|479.11|475.01|38
1636580770000|2021-11-10 21:46:10|479.1|475|480.45|476.35|480.45|476.35|478.14|474.04|38
1636580780000|2021-11-10 21:46:20|480.52|476.42|481.31|477.21|481.31|477.21|480.49|476.39|38
1636580790000|2021-11-10 21:46:30|481.48|477.38|483.09|478.99|483.69|479.59|481.22|477.12|40
1636580800000|2021-11-10 21:46:40|482.99|478.89|481.72|477.62|482.99|478.89|481.72|477.62|37
1636580810000|2021-11-10 21:46:50|481.62|477.52|482.51|478.41|482.59|478.49|481.38|477.28|39
1636580820000|2021-11-10 21:47:00|482.53|478.43|481.98|477.88|482.91|478.81|481.92|477.82|38
1636580830000|2021-11-10 21:47:10|481.99|477.89|482.03|477.93|483.12|479.02|481.99|477.89|36
1636580840000|2021-11-10 21:47:20|482.39|478.29|481.57|477.47|482.39|478.29|481.45|477.35|34
1636580850000|2021-11-10 21:47:30|481.46|477.36|480.89|476.79|481.46|477.36|480.89|476.79|40
1636580860000|2021-11-10 21:47:40|480.88|476.78|481.4|477.3|481.4|477.3|480.73|476.63|36
1636580870000|2021-11-10 21:47:50|481.35|477.25|481.6|477.5|481.6|477.5|481.17|477.07|34
1636580880000|2021-11-10 21:48:00|481.61|477.51|481.64|477.54|481.96|477.86|480.88|476.78|36
1636580890000|2021-11-10 21:48:10|481.54|477.44|481.17|477.07|481.64|477.54|480.84|476.74|36
1636580900000|2021-11-10 21:48:20|481.07|476.97|480.63|476.53|481.15|477.05|480.35|476.25|33
1636580910000|2021-11-10 21:48:30|480.65|476.55|480.5|476.4|481.33|477.23|480.5|476.4|36
1636580920000|2021-11-10 21:48:40|480.55|476.45|480.43|476.33|480.78|476.68|480.17|476.07|37
1636580930000|2021-11-10 21:48:50|480.32|476.22|479.62|475.52|480.47|476.37|479.38|475.28|35
1636580940000|2021-11-10 21:49:00|479.61|475.51|479.83|475.73|480.23|476.13|479.28|475.18|37
1636580950000|2021-11-10 21:49:10|479.79|475.69|479.01|474.91|479.93|475.83|478.62|474.52|34
1636580960000|2021-11-10 21:49:20|479.02|474.92|478.99|474.89|479.24|475.14|478.76|474.66|37
1636580970000|2021-11-10 21:49:30|479.03|474.93|480.09|475.99|480.1|476|479.03|474.93|35
1636580980000|2021-11-10 21:49:40|480.08|475.98|480.09|475.99|480.45|476.35|479.25|475.15|37
1636580990000|2021-11-10 21:49:50|480.25|476.15|480.59|476.49|480.78|476.68|480.23|476.13|33
1636581000000|2021-11-10 21:50:00|480.55|476.45|480.53|476.43|480.72|476.62|479.99|475.89|34
1636581010000|2021-11-10 21:50:10|480.54|476.44|480.48|476.38|480.54|476.44|479.87|475.77|37
1636581020000|2021-11-10 21:50:20|480.55|476.45|481.7|477.6|481.82|477.72|480.49|476.39|27
1636581030000|2021-11-10 21:50:30|481.69|477.59|481.96|477.86|482.05|477.95|481.59|477.49|29
1636581040000|2021-11-10 21:50:40|481.86|477.76|481.94|477.84|482.03|477.93|481.68|477.58|35
1636581050000|2021-11-10 21:50:50|481.95|477.85|482.03|477.93|482.12|478.02|481.87|477.77|28
1636581060000|2021-11-10 21:51:00|482|477.9|482.21|478.11|482.31|478.21|481.87|477.77|30
1636581070000|2021-11-10 21:51:10|482.2|478.1|480.82|476.72|482.22|478.12|480.82|476.72|34
1636581080000|2021-11-10 21:51:20|480.89|476.79|481.97|477.87|481.97|477.87|480.89|476.79|33
1636581090000|2021-11-10 21:51:30|481.99|477.89|480.96|476.86|482.15|478.05|480.96|476.86|37
1636581100000|2021-11-10 21:51:40|480.94|476.84|480.18|476.08|480.94|476.84|479.98|475.88|36
1636581110000|2021-11-10 21:51:50|480.17|476.07|481.61|477.51|481.61|477.51|480.17|476.07|38
1636581120000|2021-11-10 21:52:00|481.56|477.46|481.18|477.08|481.73|477.63|481.18|477.08|35
1636581130000|2021-11-10 21:52:10|481.15|477.05|480.85|476.75|481.59|477.49|480.85|476.75|36
1636581140000|2021-11-10 21:52:20|480.86|476.76|481.13|477.03|481.19|477.09|480.73|476.63|32
1636581150000|2021-11-10 21:52:30|481.09|476.99|480.67|476.57|481.16|477.06|480.4|476.3|35
1636581160000|2021-11-10 21:52:40|480.71|476.61|480.75|476.65|480.91|476.81|480.5|476.4|29
1636581170000|2021-11-10 21:52:50|480.73|476.63|479.92|475.82|481.11|477.01|479.92|475.82|35
1636581180000|2021-11-10 21:53:00|480.21|476.11|480.57|476.47|480.72|476.62|480.21|476.11|34
1636581190000|2021-11-10 21:53:10|480.59|476.49|479.58|475.48|480.59|476.49|479.58|475.48|32
1636581200000|2021-11-10 21:53:20|479.5|475.4|481.02|476.92|481.07|476.97|479.21|475.11|34
1636581210000|2021-11-10 21:53:30|481|476.9|479.63|475.53|481|476.9|479.57|475.47|32
1636581220000|2021-11-10 21:53:40|479.57|475.47|478.74|474.64|479.66|475.56|478.46|474.36|36
1636581230000|2021-11-10 21:53:50|478.69|474.59|478.39|474.29|478.74|474.64|478.34|474.24|34
1636581240000|2021-11-10 21:54:00|478.38|474.28|480.78|476.68|480.95|476.85|478.38|474.28|35
1636581250000|2021-11-10 21:54:10|480.79|476.69|481.38|477.28|481.38|477.28|480.69|476.59|37
1636581260000|2021-11-10 21:54:20|481.34|477.24|480.47|476.37|481.39|477.29|480.31|476.21|36
1636581270000|2021-11-10 21:54:30|480.4|476.3|478.26|474.16|480.4|476.3|477.26|473.16|38
1636581280000|2021-11-10 21:54:40|478.29|474.19|478.78|474.68|479.06|474.96|477.98|473.88|38
1636581290000|2021-11-10 21:54:50|479.26|475.16|478.79|474.69|479.29|475.19|478.42|474.32|36
1636581300000|2021-11-10 21:55:00|478.96|474.86|479.76|475.66|479.84|475.74|478.91|474.81|37
1636581310000|2021-11-10 21:55:10|479.86|475.76|479.07|474.97|480.07|475.97|479.02|474.92|32
1636581320000|2021-11-10 21:55:20|479.16|475.06|479.35|475.25|479.35|475.25|478.83|474.73|33
1636581330000|2021-11-10 21:55:30|479.38|475.28|478.8|474.7|479.57|475.47|478.69|474.59|38
1636581340000|2021-11-10 21:55:40|478.83|474.73|478.96|474.86|479.04|474.94|478|473.9|36
1636581350000|2021-11-10 21:55:50|478.95|474.85|478.51|474.41|479.18|475.08|478.39|474.29|38
1636581360000|2021-11-10 21:56:00|478.37|474.27|477.72|473.62|478.54|474.44|477.31|473.21|35
1636581370000|2021-11-10 21:56:10|477.78|473.68|476.4|472.3|477.78|473.68|476.4|472.3|36
1636581380000|2021-11-10 21:56:20|476.37|472.27|476.56|472.46|476.62|472.52|475.53|471.43|36
1636581390000|2021-11-10 21:56:30|476.63|472.53|478.23|474.13|478.49|474.39|476.63|472.53|37
1636581400000|2021-11-10 21:56:40|478.12|474.02|477.6|473.5|478.35|474.25|477.53|473.43|35
1636581410000|2021-11-10 21:56:50|477.59|473.49|478.08|473.98|478.08|473.98|477.49|473.39|32
1636581420000|2021-11-10 21:57:00|478.1|474|477.64|473.54|478.16|474.06|477.59|473.49|37
1636581430000|2021-11-10 21:57:10|477.65|473.55|478.23|474.13|478.25|474.15|477.65|473.55|32
1636581440000|2021-11-10 21:57:20|478.24|474.14|478.78|474.68|479.15|475.05|478.23|474.13|37
1636581450000|2021-11-10 21:57:30|478.77|474.67|479.16|475.06|479.26|475.16|478.77|474.67|33
1636581460000|2021-11-10 21:57:40|479.19|475.09|479.31|475.21|479.59|475.49|479.1|475|28
1636581470000|2021-11-10 21:57:50|479.3|475.2|478.53|474.43|479.49|475.39|478.23|474.13|36
1636581480000|2021-11-10 21:58:00|478.56|474.46|478.75|474.65|479.12|475.02|478.56|474.46|34
1636581490000|2021-11-10 21:58:10|478.73|474.63|478.68|474.58|478.77|474.67|478.27|474.17|34
1636581500000|2021-11-10 21:58:20|478.58|474.48|477.63|473.53|478.71|474.61|477.6|473.5|38
1636581510000|2021-11-10 21:58:30|477.54|473.44|477.47|473.37|477.68|473.58|476.33|472.23|39
1636581520000|2021-11-10 21:58:40|477.42|473.32|477.09|472.99|477.6|473.5|477.01|472.91|37
1636581530000|2021-11-10 21:58:50|477.12|473.02|477.56|473.46|477.9|473.8|477.12|473.02|34
1636581540000|2021-11-10 21:59:00|477.58|473.48|477.15|473.05|477.58|473.48|477.05|472.95|35
1636581550000|2021-11-10 21:59:10|477.11|473.01|476.83|472.73|477.11|473.01|476.58|472.48|31
1636581560000|2021-11-10 21:59:20|476.85|472.75|477.8|473.7|477.9|473.8|476.72|472.62|36
1636581570000|2021-11-10 21:59:30|477.74|473.64|477.27|473.17|477.74|473.64|476.92|472.82|36
1636581580000|2021-11-10 21:59:40|477.26|473.16|477.53|473.43|477.74|473.64|477.24|473.14|33
1636581590000|2021-11-10 21:59:50|477.42|473.32|476.87|472.77|477.42|473.32|476.87|472.77|32
1636581600000|2021-11-10 22:00:00|476.86|472.76|476.43|472.33|476.86|472.76|475.03|470.93|35
1636581610000|2021-11-10 22:00:10|476.37|472.27|475.46|471.36|476.69|472.59|475.46|471.36|38
1636581620000|2021-11-10 22:00:20|475.47|471.37|475.31|471.21|476.01|471.91|475.31|471.21|38
1636581630000|2021-11-10 22:00:30|475.3|471.2|474.48|470.38|475.34|471.24|474.48|470.38|30
1636581640000|2021-11-10 22:00:40|474.5|470.4|473.27|469.17|474.5|470.4|473.27|469.17|35
1636581650000|2021-11-10 22:00:50|473.29|469.19|473.94|469.84|473.94|469.84|472.84|468.74|38
1636581660000|2021-11-10 22:01:00|473.89|469.79|474.79|470.69|474.79|470.69|473.89|469.79|40
1636581670000|2021-11-10 22:01:10|474.81|470.71|474.51|470.41|475.17|471.07|474.24|470.14|35
1636581680000|2021-11-10 22:01:20|474.62|470.52|473.87|469.77|474.62|470.52|473.84|469.74|36
1636581690000|2021-11-10 22:01:30|473.82|469.72|474.45|470.35|474.45|470.35|473.63|469.53|37
1636581700000|2021-11-10 22:01:40|474.41|470.31|475.72|471.62|475.76|471.66|474.39|470.29|34
1636581710000|2021-11-10 22:01:50|475.73|471.63|477.83|473.73|477.87|473.77|475.55|471.45|39
1636581720000|2021-11-10 22:02:00|477.85|473.75|476.65|472.55|477.85|473.75|476.46|472.36|34
1636581730000|2021-11-10 22:02:10|476.67|472.57|476.96|472.86|477.02|472.92|476.65|472.55|31
1636581740000|2021-11-10 22:02:20|476.97|472.87|477.41|473.31|477.41|473.31|476.59|472.49|35
1636581750000|2021-11-10 22:02:30|477.56|473.46|478.45|474.35|479.09|474.99|477.56|473.46|39
1636581760000|2021-11-10 22:02:40|478.24|474.14|478.56|474.46|478.63|474.53|477.87|473.77|36
1636581770000|2021-11-10 22:02:50|478.57|474.47|479.98|475.88|479.98|475.88|478.56|474.46|36
1636581780000|2021-11-10 22:03:00|479.96|475.86|479.73|475.63|480.01|475.91|479.23|475.13|34
1636581790000|2021-11-10 22:03:10|479.98|475.88|479.2|475.1|480.2|476.1|479.2|475.1|32
1636581800000|2021-11-10 22:03:20|479.17|475.07|477.28|473.18|479.32|475.22|477.24|473.14|39
1636581810000|2021-11-10 22:03:30|477.31|473.21|478.28|474.18|478.39|474.29|477.25|473.15|38
1636581820000|2021-11-10 22:03:40|478.25|474.15|477.95|473.85|478.31|474.21|477.41|473.31|35
1636581830000|2021-11-10 22:03:50|477.97|473.87|478.4|474.3|478.4|474.3|477.73|473.63|39
1636581840000|2021-11-10 22:04:00|478.36|474.26|478.15|474.05|478.47|474.37|478.13|474.03|34
1636581850000|2021-11-10 22:04:10|478.14|474.04|478.88|474.78|478.88|474.78|478.14|474.04|34
1636581860000|2021-11-10 22:04:20|478.89|474.79|477.85|473.75|478.89|474.79|477.79|473.69|31
1636581870000|2021-11-10 22:04:30|477.87|473.77|478.49|474.39|478.49|474.39|477.75|473.65|35
1636581880000|2021-11-10 22:04:40|478.4|474.3|478.5|474.4|478.5|474.4|477.86|473.76|33
1636581890000|2021-11-10 22:04:50|478.51|474.41|478.91|474.81|479.02|474.92|478.5|474.4|32
1636581900000|2021-11-10 22:05:00|478.92|474.82|479.21|475.11|479.29|475.19|478.92|474.82|33
1636581910000|2021-11-10 22:05:10|479.18|475.08|480.05|475.95|480.05|475.95|479.18|475.08|32
1636581920000|2021-11-10 22:05:20|480|475.9|479.7|475.6|480.11|476.01|479.19|475.09|36
1636581930000|2021-11-10 22:05:30|479.75|475.65|479.96|475.86|479.96|475.86|479.41|475.31|35
1636581940000|2021-11-10 22:05:40|479.99|475.89|480.43|476.33|480.43|476.33|479.96|475.86|33
1636581950000|2021-11-10 22:05:50|480.58|476.48|481.54|477.44|481.58|477.48|480.57|476.47|34
1636581960000|2021-11-10 22:06:00|481.59|477.49|481.68|477.58|481.68|477.58|481.37|477.27|36
1636581970000|2021-11-10 22:06:10|481.7|477.6|482.22|478.12|482.28|478.18|481.7|477.6|34
1636581980000|2021-11-10 22:06:20|482.2|478.1|481.92|477.82|482.3|478.2|481.38|477.28|35
1636581990000|2021-11-10 22:06:30|481.96|477.86|482.81|478.71|482.81|478.71|481.96|477.86|36
1636582000000|2021-11-10 22:06:40|483.19|479.09|483.58|479.48|483.64|479.54|483.09|478.99|33
1636582010000|2021-11-10 22:06:50|483.65|479.55|483.84|479.74|483.84|479.74|483.48|479.38|28
1636582020000|2021-11-10 22:07:00|483.89|479.79|483.92|479.82|484.36|480.26|483.88|479.78|29
1636582030000|2021-11-10 22:07:10|483.88|479.78|482.78|478.68|483.88|479.78|482.78|478.68|36
1636582040000|2021-11-10 22:07:20|482.72|478.62|483.73|479.63|483.73|479.63|482.71|478.61|37
1636582050000|2021-11-10 22:07:30|483.75|479.65|483.86|479.76|483.88|479.78|483.75|479.65|31
1636582060000|2021-11-10 22:07:40|483.91|479.81|483.94|479.84|483.96|479.86|483.84|479.74|26
1636582070000|2021-11-10 22:07:50|484|479.9|484.76|480.66|484.76|480.66|484|479.9|29
1636582080000|2021-11-10 22:08:00|484.77|480.67|484.91|480.81|484.97|480.87|484.66|480.56|34
1636582090000|2021-11-10 22:08:10|484.92|480.82|485.01|480.91|485.1|481|484.85|480.75|29
1636582100000|2021-11-10 22:08:20|485.08|480.98|485.05|480.95|485.09|480.99|484.87|480.77|29
1636582110000|2021-11-10 22:08:30|485.04|480.94|485.98|481.88|486.07|481.97|485.04|480.94|32
1636582120000|2021-11-10 22:08:40|485.92|481.82|486.17|482.07|486.2|482.1|485.8|481.7|35
1636582130000|2021-11-10 22:08:50|486.19|482.09|486.19|482.09|486.69|482.59|486.09|481.99|34
1636582140000|2021-11-10 22:09:00|486.2|482.1|484.62|480.52|486.21|482.11|484.62|480.52|34
1636582150000|2021-11-10 22:09:10|484.57|480.47|485.27|481.17|485.27|481.17|484.39|480.29|35
1636582160000|2021-11-10 22:09:20|485.34|481.24|485.12|481.02|485.38|481.28|485.12|481.02|29
1636582170000|2021-11-10 22:09:30|485.14|481.04|484.92|480.82|485.14|481.04|484.76|480.66|33
1636582180000|2021-11-10 22:09:40|484.97|480.87|485.25|481.15|485.35|481.25|484.96|480.86|32
1636582190000|2021-11-10 22:09:50|485.24|481.14|485.18|481.08|485.28|481.18|485.07|480.97|30
1636582200000|2021-11-10 22:10:00|485.19|481.09|485.13|481.03|485.19|481.09|484.7|480.6|33
1636582210000|2021-11-10 22:10:10|485.1|481|485.55|481.45|485.55|481.45|485.06|480.96|29
1636582220000|2021-11-10 22:10:20|485.54|481.44|485.29|481.19|485.54|481.44|485.29|481.19|23
1636582230000|2021-11-10 22:10:30|485.14|481.04|485.14|481.04|485.18|481.08|485.07|480.97|17
1636582240000|2021-11-10 22:10:40|485.15|481.05|485.24|481.14|485.33|481.23|485.01|480.91|30
1636582250000|2021-11-10 22:10:50|485.3|481.2|485.41|481.31|485.45|481.35|485.27|481.17|24
1636582260000|2021-11-10 22:11:00|485.48|481.38|485.41|481.31|485.54|481.44|485.18|481.08|25
1636582270000|2021-11-10 22:11:10|485.43|481.33|485.95|481.85|485.95|481.85|485.43|481.33|26
1636582280000|2021-11-10 22:11:20|485.99|481.89|486.82|482.72|486.82|482.72|485.99|481.89|30
1636582290000|2021-11-10 22:11:30|486.8|482.7|486.97|482.87|487.05|482.95|486.73|482.63|31
1636582300000|2021-11-10 22:11:40|487.02|482.92|485.34|481.24|487.03|482.93|484.94|480.84|38
1636582310000|2021-11-10 22:11:50|485.33|481.23|486.58|482.48|486.58|482.48|485.33|481.23|35
1636582320000|2021-11-10 22:12:00|486.59|482.49|486.49|482.39|486.59|482.49|486.1|482|29
1636582330000|2021-11-10 22:12:10|486.48|482.38|486.66|482.56|486.67|482.57|486.38|482.28|27
1636582340000|2021-11-10 22:12:20|486.64|482.54|486.4|482.3|486.73|482.63|486.31|482.21|11
1636582350000|2021-11-10 22:12:30|486.41|482.31|487.13|483.03|487.15|483.05|486.34|482.24|30
1636582360000|2021-11-10 22:12:40|487.06|482.96|487.5|483.4|487.5|483.4|486.98|482.88|24
1636582370000|2021-11-10 22:12:50|487.47|483.37|486.65|482.55|487.47|483.37|486.65|482.55|32
1636582380000|2021-11-10 22:13:00|486.6|482.5|485.81|481.71|486.73|482.63|485.81|481.71|29
1636582390000|2021-11-10 22:13:10|485.78|481.68|485.94|481.84|486.06|481.96|485.74|481.64|33
1636582400000|2021-11-10 22:13:20|485.93|481.83|485.97|481.87|485.98|481.88|485.83|481.73|27
1636582410000|2021-11-10 22:13:30|486.25|482.15|486.9|482.8|486.97|482.87|486.25|482.15|28
1636582420000|2021-11-10 22:13:40|486.95|482.85|486.63|482.53|487.29|483.19|486.63|482.53|29
1636582430000|2021-11-10 22:13:50|486.59|482.49|486.99|482.89|487.29|483.19|486.5|482.4|29
1636582440000|2021-11-10 22:14:00|486.95|482.85|486.64|482.54|486.95|482.85|486.56|482.46|34
1636582450000|2021-11-10 22:14:10|486.61|482.51|486.23|482.13|486.63|482.53|486.23|482.13|29
1636582460000|2021-11-10 22:14:20|486.26|482.16|486.34|482.24|486.45|482.35|486.12|482.02|31
1636582470000|2021-11-10 22:14:30|486.51|482.41|486.3|482.2|486.51|482.41|486.26|482.16|20
1636582480000|2021-11-10 22:14:40|486.23|482.13|486.3|482.2|486.36|482.26|486.22|482.12|18
1636582490000|2021-11-10 22:14:50|486.25|482.15|485.94|481.84|486.28|482.18|485.69|481.59|36
1636582500000|2021-11-10 22:15:00|485.95|481.85|485.88|481.78|486.09|481.99|485.86|481.76|29
1636582510000|2021-11-10 22:15:10|485.95|481.85|485.73|481.63|485.95|481.85|485.73|481.63|27
1636582520000|2021-11-10 22:15:20|485.72|481.62|485.44|481.34|485.72|481.62|485.39|481.29|20
1636582530000|2021-11-10 22:15:30|485.43|481.33|485.36|481.26|485.59|481.49|484.85|480.75|35
1636582540000|2021-11-10 22:15:40|485.39|481.29|484.52|480.42|485.39|481.29|484.52|480.42|33
1636582550000|2021-11-10 22:15:50|484.55|480.45|484.97|480.87|485.01|480.91|484.39|480.29|36
1636582560000|2021-11-10 22:16:00|485.01|480.91|484.59|480.49|485.02|480.92|484.59|480.49|21
1636582570000|2021-11-10 22:16:10|484.58|480.48|484.67|480.57|484.69|480.59|484.52|480.42|20
1636582580000|2021-11-10 22:16:20|484.69|480.59|484.94|480.84|484.99|480.89|484.64|480.54|23
1636582590000|2021-11-10 22:16:30|484.95|480.85|485.3|481.2|485.31|481.21|484.92|480.82|27
1636582600000|2021-11-10 22:16:40|485.31|481.21|485.34|481.24|485.39|481.29|485.29|481.19|22
1636582610000|2021-11-10 22:16:50|485.36|481.26|484.56|480.46|485.37|481.27|484.56|480.46|26
1636582620000|2021-11-10 22:17:00|484.58|480.48|483.91|479.81|484.59|480.49|483.91|479.81|27
1636582630000|2021-11-10 22:17:10|483.86|479.76|483.65|479.55|483.87|479.77|483.47|479.37|32
1636582640000|2021-11-10 22:17:20|483.67|479.57|483.35|479.25|483.73|479.63|483.32|479.22|33
1636582650000|2021-11-10 22:17:30|483.38|479.28|483.4|479.3|483.41|479.31|483.24|479.14|33
1636582660000|2021-11-10 22:17:40|483.37|479.27|482.97|478.87|483.41|479.31|482.97|478.87|25
1636582670000|2021-11-10 22:17:50|482.96|478.86|482.75|478.65|482.99|478.89|482.6|478.5|34
1636582680000|2021-11-10 22:18:00|482.74|478.64|482.82|478.72|482.92|478.82|482.56|478.46|26
1636582690000|2021-11-10 22:18:10|482.83|478.73|482.57|478.47|482.83|478.73|482.54|478.44|22
1636582700000|2021-11-10 22:18:20|482.54|478.44|482.56|478.46|482.61|478.51|482.43|478.33|28
1636582710000|2021-11-10 22:18:30|482.57|478.47|482.37|478.27|482.57|478.47|482.37|478.27|22
1636582720000|2021-11-10 22:18:40|482.33|478.23|482|477.9|482.36|478.26|481.75|477.65|32
1636582730000|2021-11-10 22:18:50|481.89|477.79|482.06|477.96|482.11|478.01|481.69|477.59|28
1636582740000|2021-11-10 22:19:00|482.08|477.98|482.7|478.6|482.71|478.61|482.08|477.98|27
1636582750000|2021-11-10 22:19:10|482.71|478.61|482.88|478.78|482.89|478.79|482.71|478.61|15
1636582760000|2021-11-10 22:19:20|482.96|478.86|483.56|479.46|483.56|479.46|482.93|478.83|22
1636582770000|2021-11-10 22:19:30|483.57|479.47|483.66|479.56|483.68|479.58|483.51|479.41|27
1636582780000|2021-11-10 22:19:40|483.67|479.57|483.15|479.05|483.67|479.57|483.15|479.05|18
1636582790000|2021-11-10 22:19:50|483.14|479.04|482.4|478.3|483.16|479.06|482.4|478.3|28
1636582800000|2021-11-10 22:20:00|482.34|478.24|482.14|478.04|482.34|478.24|482.01|477.91|32
1636582810000|2021-11-10 22:20:10|482.2|478.1|481.98|477.88|482.21|478.11|481.9|477.8|28
1636582820000|2021-11-10 22:20:20|481.9|477.8|481.85|477.75|482.01|477.91|481.81|477.71|9
1636582830000|2021-11-10 22:20:30|481.8|477.7|482.12|478.02|482.12|478.02|481.73|477.63|23
1636582840000|2021-11-10 22:20:40|482.28|478.18|482.01|477.91|482.28|478.18|481.99|477.89|27
1636582850000|2021-11-10 22:20:50|481.97|477.87|481.88|477.78|482.03|477.93|481.85|477.75|27
1636582860000|2021-11-10 22:21:00|481.87|477.77|481.93|477.83|482.01|477.91|481.78|477.68|27
1636582870000|2021-11-10 22:21:10|481.89|477.79|481.76|477.66|481.93|477.83|481.63|477.53|25
1636582880000|2021-11-10 22:21:20|481.75|477.65|481.64|477.54|481.81|477.71|481.58|477.48|32
1636582890000|2021-11-10 22:21:30|481.63|477.53|481.64|477.54|481.75|477.65|481.53|477.43|19
1636582900000|2021-11-10 22:21:40|481.65|477.55|481.41|477.31|481.7|477.6|481.41|477.31|19
1636582910000|2021-11-10 22:21:50|481.4|477.3|481.25|477.15|481.5|477.4|481.25|477.15|27
1636582920000|2021-11-10 22:22:00|481.22|477.12|481.4|477.3|481.42|477.32|481.22|477.12|20
1636582930000|2021-11-10 22:22:10|481.3|477.2|481.31|477.21|481.33|477.23|481.22|477.12|17
1636582940000|2021-11-10 22:22:20|481.16|477.06|481.27|477.17|481.34|477.24|481.16|477.06|15
1636582950000|2021-11-10 22:22:30|481.26|477.16|481.28|477.18|481.35|477.25|481.17|477.07|29
1636582960000|2021-11-10 22:22:40|481.27|477.17|481.26|477.16|481.32|477.22|481.14|477.04|23
1636582970000|2021-11-10 22:22:50|481.25|477.15|481.05|476.95|481.26|477.16|481|476.9|28
1636582980000|2021-11-10 22:23:00|481.02|476.92|480.65|476.55|481.02|476.92|480.65|476.55|22
1636582990000|2021-11-10 22:23:10|480.67|476.57|479.92|475.82|480.69|476.59|479.9|475.8|28
1636583000000|2021-11-10 22:23:20|479.93|475.83|480.85|476.75|481|476.9|479.91|475.81|32
1636583010000|2021-11-10 22:23:30|480.87|476.77|480.5|476.4|480.87|476.77|480.44|476.34|27
1636583020000|2021-11-10 22:23:40|480.52|476.42|480.32|476.22|480.62|476.52|480.28|476.18|23
1636583030000|2021-11-10 22:23:50|480.31|476.21|479.74|475.64|480.31|476.21|479.65|475.55|33
1636583040000|2021-11-10 22:24:00|479.73|475.63|479.68|475.58|479.79|475.69|479.61|475.51|21
1636583050000|2021-11-10 22:24:10|479.7|475.6|479.6|475.5|479.79|475.69|479.59|475.49|16
1636583060000|2021-11-10 22:24:20|479.7|475.6|479.69|475.59|479.77|475.67|479.6|475.5|16
1636583070000|2021-11-10 22:24:30|479.66|475.56|479.81|475.71|479.92|475.82|479.66|475.56|15
1636583080000|2021-11-10 22:24:40|479.84|475.74|480.02|475.92|480.07|475.97|479.81|475.71|19
1636583090000|2021-11-10 22:24:50|480.07|475.97|480.08|475.98|480.11|476.01|479.9|475.8|18
1636583100000|2021-11-10 22:25:00|480.1|476|480.25|476.15|480.4|476.3|479.95|475.85|26
1636583110000|2021-11-10 22:25:10|480.23|476.13|480.57|476.47|480.57|476.47|480.14|476.04|25
1636583120000|2021-11-10 22:25:20|480.42|476.32|480.52|476.42|480.68|476.58|480.42|476.32|23
1636583130000|2021-11-10 22:25:30|480.54|476.44|480.67|476.57|480.71|476.61|480.5|476.4|21
1636583140000|2021-11-10 22:25:40|480.65|476.55|480.95|476.85|480.96|476.86|480.61|476.51|24
1636583150000|2021-11-10 22:25:50|480.91|476.81|481.36|477.26|481.36|477.26|480.91|476.81|17
1636583160000|2021-11-10 22:26:00|481.37|477.27|481.23|477.13|481.49|477.39|481.19|477.09|16
1636583170000|2021-11-10 22:26:10|481.22|477.12|481.13|477.03|481.32|477.22|481.02|476.92|22
1636583180000|2021-11-10 22:26:20|481.08|476.98|480.9|476.8|481.13|477.03|480.89|476.79|14
1636583190000|2021-11-10 22:26:30|480.91|476.81|480.8|476.7|480.92|476.82|480.74|476.64|16
1636583200000|2021-11-10 22:26:40|480.78|476.68|480.68|476.58|480.79|476.69|480.68|476.58|13
1636583210000|2021-11-10 22:26:50|480.69|476.59|480.56|476.46|480.7|476.6|480.56|476.46|16
1636583220000|2021-11-10 22:27:00|480.57|476.47|480.53|476.43|480.64|476.54|480.51|476.41|14
1636583230000|2021-11-10 22:27:10|480.51|476.41|480.37|476.27|480.53|476.43|480.37|476.27|18
1636583240000|2021-11-10 22:27:20|480.36|476.26|480.23|476.13|480.38|476.28|480.23|476.13|11
1636583250000|2021-11-10 22:27:30|480.27|476.17|480.24|476.14|480.28|476.18|480.23|476.13|10
1636583260000|2021-11-10 22:27:40|480.25|476.15|480.26|476.16|480.26|476.16|480.21|476.11|10
1636583270000|2021-11-10 22:27:50|480.25|476.15|480.27|476.17|480.27|476.17|480.24|476.14|9
1636583280000|2021-11-10 22:28:00|480.26|476.16|480.26|476.16|480.29|476.19|480.26|476.16|6
1636583290000|2021-11-10 22:28:10|480.25|476.15|480.49|476.39|480.58|476.48|480.24|476.14|27
1636583300000|2021-11-10 22:28:20|480.53|476.43|480.6|476.5|480.72|476.62|480.5|476.4|20
1636583310000|2021-11-10 22:28:30|480.58|476.48|480.64|476.54|480.77|476.67|480.58|476.48|14
1636583320000|2021-11-10 22:28:40|480.62|476.52|480.93|476.83|480.95|476.85|480.59|476.49|15
1636583330000|2021-11-10 22:28:50|480.94|476.84|481.08|476.98|481.09|476.99|480.9|476.8|27
1636583340000|2021-11-10 22:29:00|481.06|476.96|481.04|476.94|481.1|477|481.04|476.94|12
1636583350000|2021-11-10 22:29:10|481.05|476.95|481.14|477.04|481.14|477.04|481.01|476.91|10
1636583360000|2021-11-10 22:29:20|481.19|477.09|481.19|477.09|481.19|477.09|481.14|477.04|8
1636583370000|2021-11-10 22:29:30|481.18|477.08|481.18|477.08|481.18|477.08|481.06|476.96|4
1636583380000|2021-11-10 22:29:40|481.13|477.03|481.02|476.92|481.18|477.08|481.02|476.92|4
1636583390000|2021-11-10 22:29:50|481.11|477.01|481.19|477.09|481.32|477.22|481.1|477|14
1636583400000|2021-11-10 22:30:00|481.16|477.06|481.16|477.06|481.18|477.08|481.08|476.98|11
1636583410000|2021-11-10 22:30:10|481.19|477.09|481.22|477.12|481.25|477.15|481.15|477.05|10
1636583420000|2021-11-10 22:30:20|481.24|477.14|481.46|477.36|481.46|477.36|481.24|477.14|11
1636583430000|2021-11-10 22:30:30|481.35|477.25|481.52|477.42|481.56|477.46|481.27|477.17|16
1636583440000|2021-11-10 22:30:40|481.47|477.37|481.51|477.41|481.54|477.44|481.47|477.37|6
1636583450000|2021-11-10 22:30:50|481.53|477.43|481.59|477.49|481.59|477.49|481.51|477.41|9
1636583460000|2021-11-10 22:31:00|481.57|477.47|481.57|477.47|481.59|477.49|481.57|477.47|3
1636583470000|2021-11-10 22:31:10|481.6|477.5|481.62|477.52|481.66|477.56|481.6|477.5|10
1636583480000|2021-11-10 22:31:20|481.65|477.55|481.82|477.72|481.82|477.72|481.58|477.48|18
1636583490000|2021-11-10 22:31:30|481.79|477.69|481.92|477.82|481.92|477.82|481.71|477.61|7
1636583500000|2021-11-10 22:31:40|481.93|477.83|481.96|477.86|482|477.9|481.83|477.73|9
1636583510000|2021-11-10 22:31:50|482.01|477.91|481.99|477.89|482.02|477.92|481.96|477.86|11
1636583520000|2021-11-10 22:32:00|481.95|477.85|481.89|477.79|481.99|477.89|481.85|477.75|15
1636583530000|2021-11-10 22:32:10|481.92|477.82|481.93|477.83|481.99|477.89|481.92|477.82|9
1636583540000|2021-11-10 22:32:20|481.97|477.87|481.98|477.88|482|477.9|481.95|477.85|12
1636583550000|2021-11-10 22:32:30|481.99|477.89|481.92|477.82|482.08|477.98|481.9|477.8|14
1636583560000|2021-11-10 22:32:40|482.01|477.91|481.98|477.88|482.06|477.96|481.93|477.83|12
1636583570000|2021-11-10 22:32:50|482.12|478.02|482.18|478.08|482.18|478.08|481.98|477.88|20
1636583580000|2021-11-10 22:33:00|482.13|478.03|482.25|478.15|482.31|478.21|482.01|477.91|23
1636583590000|2021-11-10 22:33:10|482.3|478.2|482.32|478.22|482.34|478.24|482.23|478.13|13
1636583600000|2021-11-10 22:33:20|482.31|478.21|482.52|478.42|482.52|478.42|482.31|478.21|11
1636583610000|2021-11-10 22:33:30|482.51|478.41|482.44|478.34|482.51|478.41|482.44|478.34|9
1636583620000|2021-11-10 22:33:40|482.52|478.42|482.6|478.5|482.6|478.5|482.52|478.42|4
1636583630000|2021-11-10 22:33:50|482.5|478.4|482.6|478.5|482.6|478.5|482.5|478.4|2
1636583640000|2021-11-10 22:34:00|482.65|478.55|482.64|478.54|482.7|478.6|482.52|478.42|9
1636583650000|2021-11-10 22:34:10|482.62|478.52|482.7|478.6|482.7|478.6|482.59|478.49|18
1636583660000|2021-11-10 22:34:20|482.74|478.64|482.81|478.71|482.83|478.73|482.73|478.63|12
1636583670000|2021-11-10 22:34:30|482.82|478.72|483.18|479.08|483.18|479.08|482.82|478.72|18
1636583680000|2021-11-10 22:34:40|483.28|479.18|483.48|479.38|483.54|479.44|483.12|479.02|26
1636583690000|2021-11-10 22:34:50|483.47|479.37|483.86|479.76|483.86|479.76|483.37|479.27|22
1636583700000|2021-11-10 22:35:00|483.79|479.69|484.04|479.94|484.04|479.94|483.74|479.64|18
1636583710000|2021-11-10 22:35:10|484.03|479.93|484.21|480.11|484.24|480.14|484.01|479.91|22
1636583720000|2021-11-10 22:35:20|484.3|480.2|484.58|480.48|484.61|480.51|484.3|480.2|27
1636583730000|2021-11-10 22:35:30|484.57|480.47|484.83|480.73|484.83|480.73|484.57|480.47|22
1636583740000|2021-11-10 22:35:40|484.9|480.8|485.09|480.99|485.09|480.99|484.82|480.72|18
1636583750000|2021-11-10 22:35:50|485.13|481.03|485.15|481.05|485.3|481.2|484.88|480.78|15
1636583760000|2021-11-10 22:36:00|485.17|481.07|485.16|481.06|485.17|481.07|485.16|481.06|10
1636583770000|2021-11-10 22:36:10|485.17|481.07|485.09|480.99|485.2|481.1|485.09|480.99|10
1636583780000|2021-11-10 22:36:20|485.04|480.94|485.04|480.94|485.04|480.94|484.99|480.89|12
1636583790000|2021-11-10 22:36:30|485.06|480.96|484.97|480.87|485.07|480.97|484.93|480.83|20
1636583800000|2021-11-10 22:36:40|484.96|480.86|485|480.9|485.02|480.92|484.92|480.82|14
1636583810000|2021-11-10 22:36:50|484.98|480.88|485|480.9|485|480.9|484.96|480.86|12
1636583820000|2021-11-10 22:37:00|485.01|480.91|485|480.9|485.03|480.93|485|480.9|14
1636583830000|2021-11-10 22:37:10|485.01|480.91|485|480.9|485.05|480.95|484.91|480.81|20
1636583840000|2021-11-10 22:37:20|485.04|480.94|485.08|480.98|485.1|481|484.96|480.86|18
1636583850000|2021-11-10 22:37:30|485.02|480.92|485.33|481.23|485.33|481.23|484.98|480.88|21
1636583860000|2021-11-10 22:37:40|485.34|481.24|485.27|481.17|485.34|481.24|485.23|481.13|11
1636583870000|2021-11-10 22:37:50|485.26|481.16|485.33|481.23|485.33|481.23|485.24|481.14|14
1636583880000|2021-11-10 22:38:00|485.35|481.25|485.36|481.26|485.41|481.31|485.33|481.23|9
1636583890000|2021-11-10 22:38:10|485.37|481.27|485.39|481.29|485.39|481.29|485.37|481.27|2
1636583900000|2021-11-10 22:38:20|485.42|481.32|485.53|481.43|485.53|481.43|485.39|481.29|3
1636583910000|2021-11-10 22:38:30|485.49|481.39|485.44|481.34|485.53|481.43|485.44|481.34|5
1636583920000|2021-11-10 22:38:40|485.52|481.42|485.79|481.69|485.9|481.8|485.36|481.26|20
1636583930000|2021-11-10 22:38:50|485.68|481.58|486.04|481.94|486.04|481.94|485.56|481.46|22
1636583940000|2021-11-10 22:39:00|486.03|481.93|486.01|481.91|486.04|481.94|486.01|481.91|7
1636583950000|2021-11-10 22:39:10|486|481.9|486.04|481.94|486.04|481.94|486|481.9|4
1636583960000|2021-11-10 22:39:20|486.06|481.96|486.19|482.09|486.19|482.09|486.01|481.91|9
1636583970000|2021-11-10 22:39:30|486.22|482.12|486.53|482.43|486.53|482.43|486.03|481.93|16
1636583980000|2021-11-10 22:39:40|486.55|482.45|486.6|482.5|486.76|482.66|486.28|482.18|21
1636583990000|2021-11-10 22:39:50|486.65|482.55|486.83|482.73|486.84|482.74|486.64|482.54|19
1636584000000|2021-11-10 22:40:00|486.82|482.72|486.83|482.73|486.89|482.79|486.8|482.7|16
1636584010000|2021-11-10 22:40:10|486.8|482.7|486.8|482.7|486.9|482.8|486.78|482.68|12
1636584020000|2021-11-10 22:40:20|486.79|482.69|487.37|483.27|487.38|483.28|486.79|482.69|27
1636584030000|2021-11-10 22:40:30|487.4|483.3|487.4|483.3|487.41|483.31|487.24|483.14|24
1636584040000|2021-11-10 22:40:40|487.44|483.34|487.55|483.45|487.55|483.45|487.39|483.29|18
1636584050000|2021-11-10 22:40:50|487.62|483.52|487.47|483.37|487.62|483.52|487.45|483.35|22
1636584060000|2021-11-10 22:41:00|487.44|483.34|487.48|483.38|487.56|483.46|487.4|483.3|17
1636584070000|2021-11-10 22:41:10|487.47|483.37|487.39|483.29|487.56|483.46|487.36|483.26|18
1636584080000|2021-11-10 22:41:20|487.38|483.28|487.25|483.15|487.4|483.3|487.23|483.13|26
1636584090000|2021-11-10 22:41:30|487.23|483.13|486.3|482.2|487.23|483.13|486.3|482.2|31
1636584100000|2021-11-10 22:41:40|486.26|482.16|486.39|482.29|486.46|482.36|486.21|482.11|33
1636584110000|2021-11-10 22:41:50|486.44|482.34|486.34|482.24|486.45|482.35|486.31|482.21|23
1636584120000|2021-11-10 22:42:00|486.32|482.22|486.32|482.22|486.4|482.3|486.3|482.2|20
1636584130000|2021-11-10 22:42:10|486.31|482.21|486.24|482.14|486.37|482.27|486.2|482.1|18
1636584140000|2021-11-10 22:42:20|486.23|482.13|485.92|481.82|486.23|482.13|485.91|481.81|26
1636584150000|2021-11-10 22:42:30|485.85|481.75|485.55|481.45|485.85|481.75|485.51|481.41|20
1636584160000|2021-11-10 22:42:40|485.49|481.39|485.47|481.37|485.59|481.49|485.46|481.36|21
1636584170000|2021-11-10 22:42:50|485.49|481.39|485.3|481.2|485.49|481.39|485.3|481.2|11
1636584180000|2021-11-10 22:43:00|485.31|481.21|484.85|480.75|485.31|481.21|484.85|480.75|27
1636584190000|2021-11-10 22:43:10|484.87|480.77|485.3|481.2|485.36|481.26|484.86|480.76|29
1636584200000|2021-11-10 22:43:20|485.32|481.22|485.69|481.59|485.82|481.72|485.32|481.22|29
1636584210000|2021-11-10 22:43:30|485.81|481.71|485.86|481.76|485.93|481.83|485.81|481.71|19
1636584220000|2021-11-10 22:43:40|485.88|481.78|485.88|481.78|485.9|481.8|485.84|481.74|13
1636584230000|2021-11-10 22:43:50|485.93|481.83|485.9|481.8|485.93|481.83|485.83|481.73|11
1636584240000|2021-11-10 22:44:00|485.93|481.83|485.9|481.8|486.02|481.92|485.78|481.68|14
1636584250000|2021-11-10 22:44:10|485.91|481.81|485.39|481.29|486.01|481.91|485.32|481.22|30
1636584260000|2021-11-10 22:44:20|485.37|481.27|485.38|481.28|485.52|481.42|485.32|481.22|21
1636584270000|2021-11-10 22:44:30|485.3|481.2|485.41|481.31|485.46|481.36|485.3|481.2|12
1636584280000|2021-11-10 22:44:40|485.44|481.34|486.11|482.01|486.11|482.01|485.37|481.27|27
1636584290000|2021-11-10 22:44:50|486.2|482.1|486.72|482.62|486.72|482.62|486.16|482.06|30
1636584300000|2021-11-10 22:45:00|486.62|482.52|486.58|482.48|486.75|482.65|486.51|482.41|22
1636584310000|2021-11-10 22:45:10|486.53|482.43|486.25|482.15|486.62|482.52|486.13|482.03|26
1636584320000|2021-11-10 22:45:20|486.15|482.05|486.39|482.29|486.46|482.36|485.92|481.82|27
1636584330000|2021-11-10 22:45:30|486.44|482.34|487.49|483.39|487.52|483.42|486.26|482.16|36
1636584340000|2021-11-10 22:45:40|487.41|483.31|487.53|483.43|487.61|483.51|487.22|483.12|26
1636584350000|2021-11-10 22:45:50|487.57|483.47|487.33|483.23|487.57|483.47|487.19|483.09|25
1636584360000|2021-11-10 22:46:00|487.37|483.27|487.3|483.2|487.5|483.4|487.3|483.2|16
1636584370000|2021-11-10 22:46:10|487.41|483.31|487.07|482.97|487.41|483.31|487.06|482.96|19
1636584380000|2021-11-10 22:46:20|487.02|482.92|486.64|482.54|487.02|482.92|486.61|482.51|30
1636584390000|2021-11-10 22:46:30|486.65|482.55|486.9|482.8|486.93|482.83|486.65|482.55|20
1636584400000|2021-11-10 22:46:40|486.91|482.81|486.69|482.59|486.91|482.81|486.69|482.59|11
1636584410000|2021-11-10 22:46:50|486.72|482.62|486.68|482.58|486.79|482.69|486.67|482.57|20
1636584420000|2021-11-10 22:47:00|486.7|482.6|486.8|482.7|486.8|482.7|486.64|482.54|18
1636584430000|2021-11-10 22:47:10|486.69|482.59|486.77|482.67|486.86|482.76|486.48|482.38|20
1636584440000|2021-11-10 22:47:20|486.71|482.61|486.63|482.53|486.85|482.75|486.63|482.53|17
1636584450000|2021-11-10 22:47:30|486.68|482.58|486.74|482.64|486.8|482.7|486.65|482.55|19
1636584460000|2021-11-10 22:47:40|486.75|482.65|487.27|483.17|487.27|483.17|486.72|482.62|27
1636584470000|2021-11-10 22:47:50|487.5|483.4|487.16|483.06|487.6|483.5|487.07|482.97|26
1636584480000|2021-11-10 22:48:00|487.14|483.04|486.76|482.66|487.2|483.1|486.76|482.66|29
1636584490000|2021-11-10 22:48:10|486.63|482.53|486.49|482.39|486.82|482.72|486.48|482.38|29
1636584500000|2021-11-10 22:48:20|486.46|482.36|486.23|482.13|486.47|482.37|486.15|482.05|33
1636584510000|2021-11-10 22:48:30|486.21|482.11|486.04|481.94|486.24|482.14|486.04|481.94|23
1636584520000|2021-11-10 22:48:40|486.05|481.95|485.87|481.77|486.05|481.95|485.81|481.71|22
1636584530000|2021-11-10 22:48:50|485.86|481.76|485.81|481.71|485.89|481.79|485.72|481.62|19
1636584540000|2021-11-10 22:49:00|485.82|481.72|485.71|481.61|485.93|481.83|485.71|481.61|12
1636584550000|2021-11-10 22:49:10|485.76|481.66|485.76|481.66|485.76|481.66|485.7|481.6|9
1636584560000|2021-11-10 22:49:20|485.82|481.72|485.73|481.63|485.82|481.72|485.67|481.57|17
1636584570000|2021-11-10 22:49:30|485.65|481.55|485.5|481.4|485.71|481.61|485.47|481.37|20
1636584580000|2021-11-10 22:49:40|485.51|481.41|485.48|481.38|485.59|481.49|485.48|481.38|25
1636584590000|2021-11-10 22:49:50|485.43|481.33|485.15|481.05|485.44|481.34|485.14|481.04|23
1636584600000|2021-11-10 22:50:00|485.13|481.03|484.94|480.84|485.15|481.05|484.94|480.84|17
1636584610000|2021-11-10 22:50:10|484.93|480.83|484.97|480.87|485.02|480.92|484.81|480.71|19
1636584620000|2021-11-10 22:50:20|485|480.9|486.41|482.31|486.45|482.35|484.98|480.88|32
1636584630000|2021-11-10 22:50:30|486.42|482.32|486.39|482.29|486.89|482.79|486.38|482.28|29
1636584640000|2021-11-10 22:50:40|486.36|482.26|486.41|482.31|486.44|482.34|486.19|482.09|29
1636584650000|2021-11-10 22:50:50|486.48|482.38|486.2|482.1|486.5|482.4|486.09|481.99|19
1636584660000|2021-11-10 22:51:00|486.24|482.14|486.37|482.27|486.4|482.3|486.21|482.11|24
1636584670000|2021-11-10 22:51:10|486.36|482.26|486.32|482.22|486.36|482.26|486.25|482.15|17
1636584680000|2021-11-10 22:51:20|486.25|482.15|486.32|482.22|486.46|482.36|486.22|482.12|20
1636584690000|2021-11-10 22:51:30|486.38|482.28|486.26|482.16|486.38|482.28|486.13|482.03|19
1636584700000|2021-11-10 22:51:40|486.19|482.09|486|481.9|486.35|482.25|485.91|481.81|26
1636584710000|2021-11-10 22:51:50|485.98|481.88|486.18|482.08|486.29|482.19|485.98|481.88|21
1636584720000|2021-11-10 22:52:00|486.21|482.11|486.19|482.09|486.21|482.11|486.18|482.08|11
1636584730000|2021-11-10 22:52:10|486.24|482.14|486.27|482.17|486.27|482.17|486.16|482.06|17
1636584740000|2021-11-10 22:52:20|486.24|482.14|486.2|482.1|486.24|482.14|486.19|482.09|8
1636584750000|2021-11-10 22:52:30|486.19|482.09|486.75|482.65|486.75|482.65|486.18|482.08|24
1636584760000|2021-11-10 22:52:40|486.79|482.69|487.34|483.24|487.38|483.28|486.79|482.69|24
1636584770000|2021-11-10 22:52:50|487.37|483.27|487.58|483.48|487.75|483.65|487.21|483.11|27
1636584780000|2021-11-10 22:53:00|487.54|483.44|487.49|483.39|487.71|483.61|487.48|483.38|22
1636584790000|2021-11-10 22:53:10|487.39|483.29|487.34|483.24|487.47|483.37|486.99|482.89|33
1636584800000|2021-11-10 22:53:20|487.37|483.27|487.66|483.56|487.86|483.76|487.37|483.27|31
1636584810000|2021-11-10 22:53:30|487.67|483.57|488.09|483.99|488.12|484.02|487.51|483.41|32
1636584820000|2021-11-10 22:53:40|488.08|483.98|488.08|483.98|488.27|484.17|488|483.9|22
1636584830000|2021-11-10 22:53:50|488.1|484|488.12|484.02|488.13|484.03|488.09|483.99|13
1636584840000|2021-11-10 22:54:00|488.11|484.01|487.74|483.64|488.11|484.01|487.74|483.64|25
1636584850000|2021-11-10 22:54:10|487.71|483.61|487.85|483.75|487.95|483.85|487.68|483.58|23
1636584860000|2021-11-10 22:54:20|487.91|483.81|488.01|483.91|488.11|484.01|487.91|483.81|15
1636584870000|2021-11-10 22:54:30|488.05|483.95|488.2|484.1|488.23|484.13|488.05|483.95|20
1636584880000|2021-11-10 22:54:40|488.21|484.11|488.9|484.8|488.9|484.8|488.21|484.11|24
1636584890000|2021-11-10 22:54:50|488.96|484.86|489.05|484.95|489.12|485.02|488.92|484.82|14
1636584900000|2021-11-10 22:55:00|489.06|484.96|488.46|484.36|489.06|484.96|488.46|484.36|32
1636584910000|2021-11-10 22:55:10|488.43|484.33|489.04|484.94|489.05|484.95|488.38|484.28|24
1636584920000|2021-11-10 22:55:20|489.06|484.96|489.59|485.49|489.6|485.5|489.01|484.91|29
1636584930000|2021-11-10 22:55:30|489.46|485.36|489.7|485.6|489.76|485.66|489.46|485.36|28
1636584940000|2021-11-10 22:55:40|489.68|485.58|489.93|485.83|489.93|485.83|489.61|485.51|22
1636584950000|2021-11-10 22:55:50|489.94|485.84|490|485.9|490.02|485.92|489.89|485.79|19
1636584960000|2021-11-10 22:56:00|489.99|485.89|490.07|485.97|490.07|485.97|489.99|485.89|11
1636584970000|2021-11-10 22:56:10|490.15|486.05|490.14|486.04|490.22|486.12|490.08|485.98|12
1636584980000|2021-11-10 22:56:20|490.25|486.15|490.3|486.2|490.4|486.3|490.08|485.98|18
1636584990000|2021-11-10 22:56:30|490.27|486.17|490.33|486.23|490.36|486.26|490.12|486.02|11
1636585000000|2021-11-10 22:56:40|490.32|486.22|490.33|486.23|490.34|486.24|490.31|486.21|8
1636585010000|2021-11-10 22:56:50|490.37|486.27|490.28|486.18|490.37|486.27|490.25|486.15|16
1636585020000|2021-11-10 22:57:00|490.24|486.14|490.34|486.24|490.4|486.3|490.22|486.12|16
1636585030000|2021-11-10 22:57:10|490.33|486.23|490.35|486.25|490.43|486.33|490.22|486.12|10
1636585040000|2021-11-10 22:57:20|490.25|486.15|490.36|486.26|490.38|486.28|490.25|486.15|11
1636585050000|2021-11-10 22:57:30|490.37|486.27|490.96|486.86|491.07|486.97|490.32|486.22|21
1636585060000|2021-11-10 22:57:40|490.98|486.88|491|486.9|491.01|486.91|490.91|486.81|13
1636585070000|2021-11-10 22:57:50|491.01|486.91|490.97|486.87|491.03|486.93|490.96|486.86|16
1636585080000|2021-11-10 22:58:00|491|486.9|491.05|486.95|491.31|487.21|490.96|486.86|22
1636585090000|2021-11-10 22:58:10|491.07|486.97|491.48|487.38|491.48|487.38|490.9|486.8|35
1636585100000|2021-11-10 22:58:20|491.46|487.36|491.53|487.43|491.66|487.56|491.34|487.24|30
1636585110000|2021-11-10 22:58:30|491.44|487.34|490.6|486.5|491.6|487.5|490.6|486.5|33
1636585120000|2021-11-10 22:58:40|490.59|486.49|490.35|486.25|490.59|486.49|490.22|486.12|32
1636585130000|2021-11-10 22:58:50|490.44|486.34|490.73|486.63|490.82|486.72|490.44|486.34|31
1636585140000|2021-11-10 22:59:00|491|486.9|490.72|486.62|491|486.9|490.67|486.57|24
1636585150000|2021-11-10 22:59:10|490.75|486.65|490.71|486.61|490.81|486.71|490.56|486.46|22
1636585160000|2021-11-10 22:59:20|490.7|486.6|490.96|486.86|491.02|486.92|490.68|486.58|20
1636585170000|2021-11-10 22:59:30|490.99|486.89|490.33|486.23|491.01|486.91|490.32|486.22|27
1636585180000|2021-11-10 22:59:40|490.3|486.2|489.83|485.73|490.36|486.26|489.83|485.73|29
1636585190000|2021-11-10 22:59:50|489.77|485.67|489.98|485.88|490.17|486.07|489.71|485.61|30
1636585200000|2021-11-10 23:00:00|489.97|485.87|489.79|485.69|490.01|485.91|489.67|485.57|29
1636585210000|2021-11-10 23:00:10|489.71|485.61|488.93|484.83|489.71|485.61|488.82|484.72|29
1636585220000|2021-11-10 23:00:20|488.79|484.69|488.18|484.08|488.92|484.82|488.18|484.08|24
1636585230000|2021-11-10 23:00:30|488.21|484.11|488.91|484.81|488.94|484.84|488.21|484.11|29
1636585240000|2021-11-10 23:00:40|488.96|484.86|489.23|485.13|489.57|485.47|488.96|484.86|30
1636585250000|2021-11-10 23:00:50|489.22|485.12|489.18|485.08|489.31|485.21|489.11|485.01|22
1636585260000|2021-11-10 23:01:00|489.23|485.13|489.13|485.03|489.29|485.19|489.1|485|23
1636585270000|2021-11-10 23:01:10|489.15|485.05|488.83|484.73|489.17|485.07|488.83|484.73|18
1636585280000|2021-11-10 23:01:20|488.84|484.74|488.57|484.47|488.85|484.75|488.35|484.25|22
1636585290000|2021-11-10 23:01:30|488.45|484.35|487.85|483.75|488.58|484.48|487.85|483.75|28
1636585300000|2021-11-10 23:01:40|487.91|483.81|487.57|483.47|488.02|483.92|487.53|483.43|36
1636585310000|2021-11-10 23:01:50|487.56|483.46|487.64|483.54|487.75|483.65|487.51|483.41|26
1636585320000|2021-11-10 23:02:00|487.69|483.59|487.68|483.58|487.82|483.72|487.48|483.38|30
1636585330000|2021-11-10 23:02:10|487.62|483.52|486.98|482.88|487.73|483.63|486.92|482.82|32
1636585340000|2021-11-10 23:02:20|486.99|482.89|487.45|483.35|487.46|483.36|486.99|482.89|27
1636585350000|2021-11-10 23:02:30|487.43|483.33|487.56|483.46|487.69|483.59|487.43|483.33|24
1636585360000|2021-11-10 23:02:40|487.53|483.43|487.29|483.19|487.53|483.43|487.28|483.18|22
1636585370000|2021-11-10 23:02:50|487.26|483.16|487.25|483.15|487.35|483.25|487.19|483.09|26
1636585380000|2021-11-10 23:03:00|487.29|483.19|487.34|483.24|487.41|483.31|487.24|483.14|21
1636585390000|2021-11-10 23:03:10|487.35|483.25|487.22|483.12|487.35|483.25|487.19|483.09|12
1636585400000|2021-11-10 23:03:20|487.2|483.1|486.96|482.86|487.25|483.15|486.92|482.82|26
1636585410000|2021-11-10 23:03:30|486.95|482.85|486.88|482.78|486.98|482.88|486.8|482.7|26
1636585420000|2021-11-10 23:03:40|486.91|482.81|486.92|482.82|486.93|482.83|486.8|482.7|25
1636585430000|2021-11-10 23:03:50|486.91|482.81|486.56|482.46|486.91|482.81|486.53|482.43|23
1636585440000|2021-11-10 23:04:00|486.57|482.47|486.55|482.45|486.65|482.55|486.5|482.4|16
1636585450000|2021-11-10 23:04:10|486.46|482.36|486.63|482.53|486.78|482.68|486.46|482.36|28
1636585460000|2021-11-10 23:04:20|486.65|482.55|486|481.9|486.65|482.55|485.92|481.82|33
1636585470000|2021-11-10 23:04:30|486.02|481.92|486.58|482.48|486.63|482.53|485.9|481.8|33
1636585480000|2021-11-10 23:04:40|486.53|482.43|486.9|482.8|486.9|482.8|486.39|482.29|25
1636585490000|2021-11-10 23:04:50|486.87|482.77|486.45|482.35|487.02|482.92|486.39|482.29|27
1636585500000|2021-11-10 23:05:00|486.48|482.38|486.41|482.31|486.55|482.45|486.31|482.21|31
1636585510000|2021-11-10 23:05:10|486.38|482.28|486.27|482.17|486.59|482.49|486.19|482.09|31
1636585520000|2021-11-10 23:05:20|486.24|482.14|486.65|482.55|486.65|482.55|486.18|482.08|19
1636585530000|2021-11-10 23:05:30|486.49|482.39|486.3|482.2|486.55|482.45|486.27|482.17|28
1636585540000|2021-11-10 23:05:40|486.25|482.15|486.43|482.33|486.52|482.42|486.13|482.03|17
1636585550000|2021-11-10 23:05:50|486.34|482.24|486.4|482.3|486.4|482.3|486.06|481.96|22
1636585560000|2021-11-10 23:06:00|486.42|482.32|486.73|482.63|486.98|482.88|486.37|482.27|19
1636585570000|2021-11-10 23:06:10|486.71|482.61|486.86|482.76|487.05|482.95|486.71|482.61|20
1636585580000|2021-11-10 23:06:20|486.9|482.8|486.62|482.52|487.04|482.94|486.62|482.52|20
1636585590000|2021-11-10 23:06:30|486.64|482.54|486.81|482.71|486.81|482.71|486.51|482.41|19
1636585600000|2021-11-10 23:06:40|486.64|482.54|487.07|482.97|487.07|482.97|486.64|482.54|26
1636585610000|2021-11-10 23:06:50|487.15|483.05|487.05|482.95|487.24|483.14|486.97|482.87|22
1636585620000|2021-11-10 23:07:00|487.04|482.94|486.9|482.8|487.08|482.98|486.9|482.8|10
1636585630000|2021-11-10 23:07:10|486.91|482.81|486.41|482.31|486.91|482.81|486.4|482.3|24
1636585640000|2021-11-10 23:07:20|486.38|482.28|486.78|482.68|486.78|482.68|486.28|482.18|15
1636585650000|2021-11-10 23:07:30|486.82|482.72|486.58|482.48|486.9|482.8|486.54|482.44|17
1636585660000|2021-11-10 23:07:40|486.57|482.47|486.56|482.46|486.72|482.62|486.48|482.38|19
1636585670000|2021-11-10 23:07:50|486.59|482.49|486.24|482.14|486.59|482.49|486.09|481.99|23
1636585680000|2021-11-10 23:08:00|486.2|482.1|485.97|481.87|486.37|482.27|485.9|481.8|24
1636585690000|2021-11-10 23:08:10|486.02|481.92|485.79|481.69|486.02|481.92|485.75|481.65|17
1636585700000|2021-11-10 23:08:20|485.6|481.5|485.82|481.72|485.92|481.82|485.59|481.49|16
1636585710000|2021-11-10 23:08:30|485.8|481.7|485.3|481.2|485.92|481.82|485.14|481.04|18
1636585720000|2021-11-10 23:08:40|485.33|481.23|486.1|482|486.1|482|484.86|480.76|27
1636585730000|2021-11-10 23:08:50|486.06|481.96|486.51|482.41|486.56|482.46|486.05|481.95|22
1636585740000|2021-11-10 23:09:00|486.5|482.4|486.2|482.1|486.5|482.4|486.12|482.02|25
1636585750000|2021-11-10 23:09:10|486.16|482.06|486.12|482.02|486.17|482.07|486.05|481.95|10
1636585760000|2021-11-10 23:09:20|486.1|482|486.23|482.13|486.32|482.22|486.1|482|9
1636585770000|2021-11-10 23:09:30|486.24|482.14|485.77|481.67|486.25|482.15|485.77|481.67|11
1636585780000|2021-11-10 23:09:40|485.79|481.69|485.99|481.89|486.04|481.94|485.79|481.69|12
1636585790000|2021-11-10 23:09:50|486.03|481.93|486.2|482.1|486.32|482.22|486|481.9|16
1636585800000|2021-11-10 23:10:00|486.19|482.09|486.22|482.12|486.28|482.18|486.14|482.04|11
1636585810000|2021-11-10 23:10:10|486.28|482.18|485.76|481.66|486.28|482.18|485.73|481.63|19
1636585820000|2021-11-10 23:10:20|485.73|481.63|485.62|481.52|485.73|481.63|485.62|481.52|11
1636585830000|2021-11-10 23:10:30|485.55|481.45|485.1|481|485.64|481.54|485.07|480.97|29
1636585840000|2021-11-10 23:10:40|485.03|480.93|485.43|481.33|485.43|481.33|484.97|480.87|30
1636585850000|2021-11-10 23:10:50|485.37|481.27|485.56|481.46|485.78|481.68|485.37|481.27|24
1636585860000|2021-11-10 23:11:00|485.58|481.48|485.79|481.69|486.01|481.91|485.58|481.48|24
1636585870000|2021-11-10 23:11:10|485.81|481.71|485.77|481.67|485.87|481.77|485.6|481.5|27
1636585880000|2021-11-10 23:11:20|485.83|481.73|485.98|481.88|485.99|481.89|485.57|481.47|31
1636585890000|2021-11-10 23:11:30|485.99|481.89|485.85|481.75|485.99|481.89|485.78|481.68|24
1636585900000|2021-11-10 23:11:40|485.86|481.76|485.84|481.74|485.86|481.76|485.78|481.68|13
1636585910000|2021-11-10 23:11:50|485.83|481.73|485.79|481.69|485.86|481.76|485.74|481.64|15
1636585920000|2021-11-10 23:12:00|485.78|481.68|485.67|481.57|485.87|481.77|485.65|481.55|15
1636585930000|2021-11-10 23:12:10|485.65|481.55|485.44|481.34|485.65|481.55|485.35|481.25|22
1636585940000|2021-11-10 23:12:20|485.4|481.3|485.41|481.31|485.44|481.34|485.3|481.2|9
1636585950000|2021-11-10 23:12:30|485.38|481.28|485.2|481.1|485.42|481.32|485.18|481.08|21
1636585960000|2021-11-10 23:12:40|485.26|481.16|485.42|481.32|485.47|481.37|485.2|481.1|15
1636585970000|2021-11-10 23:12:50|485.41|481.31|485.4|481.3|485.41|481.31|485.22|481.12|21
1636585980000|2021-11-10 23:13:00|485.33|481.23|485.3|481.2|485.36|481.26|485.23|481.13|21
1636585990000|2021-11-10 23:13:10|485.34|481.24|485.24|481.14|485.35|481.25|485.24|481.14|12
1636586000000|2021-11-10 23:13:20|485.25|481.15|485.33|481.23|485.37|481.27|485.25|481.15|17
1636586010000|2021-11-10 23:13:30|485.31|481.21|485.4|481.3|485.4|481.3|485.31|481.21|16
1636586020000|2021-11-10 23:13:40|485.42|481.32|485.23|481.13|485.45|481.35|485.22|481.12|16
1636586030000|2021-11-10 23:13:50|485.19|481.09|485.47|481.37|485.48|481.38|485.19|481.09|12
1636586040000|2021-11-10 23:14:00|485.38|481.28|485.26|481.16|485.43|481.33|485.26|481.16|11
1636586050000|2021-11-10 23:14:10|485.5|481.4|485.83|481.73|485.83|481.73|485.47|481.37|22
1636586060000|2021-11-10 23:14:20|485.7|481.6|485.55|481.45|485.83|481.73|485.55|481.45|16
1636586070000|2021-11-10 23:14:30|485.6|481.5|485.62|481.52|485.8|481.7|485.55|481.45|18
1636586080000|2021-11-10 23:14:40|485.61|481.51|485.6|481.5|485.73|481.63|485.47|481.37|25
1636586090000|2021-11-10 23:14:50|485.5|481.4|485.71|481.61|485.8|481.7|485.5|481.4|21
1636586100000|2021-11-10 23:15:00|485.65|481.55|485.8|481.7|485.8|481.7|485.58|481.48|22
1636586110000|2021-11-10 23:15:10|485.68|481.58|485.55|481.45|485.8|481.7|485.55|481.45|10
1636586120000|2021-11-10 23:15:20|485.59|481.49|486.19|482.09|486.23|482.13|485.57|481.47|17
1636586130000|2021-11-10 23:15:30|486.2|482.1|486.01|481.91|486.2|482.1|485.87|481.77|23
1636586140000|2021-11-10 23:15:40|485.97|481.87|485.8|481.7|485.97|481.87|485.71|481.61|18
1636586150000|2021-11-10 23:15:50|485.78|481.68|485.83|481.73|485.83|481.73|485.64|481.54|17
1636586160000|2021-11-10 23:16:00|485.86|481.76|485.68|481.58|485.9|481.8|485.65|481.55|16
1636586170000|2021-11-10 23:16:10|485.64|481.54|485.64|481.54|485.65|481.55|485.45|481.35|22
1636586180000|2021-11-10 23:16:20|485.65|481.55|485.37|481.27|485.65|481.55|485.33|481.23|31
1636586190000|2021-11-10 23:16:30|485.39|481.29|485.02|480.92|485.39|481.29|485.02|480.92|23
1636586200000|2021-11-10 23:16:40|485.05|480.95|485.12|481.02|485.3|481.2|484.86|480.76|25
1636586210000|2021-11-10 23:16:50|485.1|481|484.97|480.87|485.1|481|484.97|480.87|17
1636586220000|2021-11-10 23:17:00|485|480.9|484.41|480.31|485|480.9|484.41|480.31|27
1636586230000|2021-11-10 23:17:10|484.36|480.26|483.93|479.83|484.36|480.26|483.93|479.83|26
1636586240000|2021-11-10 23:17:20|483.86|479.76|483.25|479.15|483.93|479.83|483.23|479.13|27
1636586250000|2021-11-10 23:17:30|483.21|479.11|482.7|478.6|483.21|479.11|482.48|478.38|35
1636586260000|2021-11-10 23:17:40|482.81|478.71|483.59|479.49|483.79|479.69|482.63|478.53|31
1636586270000|2021-11-10 23:17:50|483.48|479.38|482.67|478.57|483.53|479.43|482.67|478.57|37
1636586280000|2021-11-10 23:18:00|482.65|478.55|482.38|478.28|482.85|478.75|482.38|478.28|33
1636586290000|2021-11-10 23:18:10|482.37|478.27|482.79|478.69|483.08|478.98|482.15|478.05|35
1636586300000|2021-11-10 23:18:20|482.83|478.73|482.44|478.34|482.83|478.73|482.35|478.25|26
1636586310000|2021-11-10 23:18:30|482.45|478.35|482.52|478.42|482.66|478.56|482.33|478.23|31
1636586320000|2021-11-10 23:18:40|482.5|478.4|483.02|478.92|483.02|478.92|482.3|478.2|32
1636586330000|2021-11-10 23:18:50|483|478.9|482.22|478.12|483.45|479.35|482.22|478.12|28
1636586340000|2021-11-10 23:19:00|482.35|478.25|482.51|478.41|482.51|478.41|482.1|478|36
1636586350000|2021-11-10 23:19:10|482.53|478.43|482.92|478.82|482.95|478.85|482.4|478.3|33
1636586360000|2021-11-10 23:19:20|482.97|478.87|483.1|479|483.15|479.05|482.97|478.87|30
1636586370000|2021-11-10 23:19:30|483.12|479.02|482.86|478.76|483.14|479.04|482.84|478.74|23
1636586380000|2021-11-10 23:19:40|482.85|478.75|482.84|478.74|482.89|478.79|482.65|478.55|25
1636586390000|2021-11-10 23:19:50|482.82|478.72|483.1|479|483.1|479|482.82|478.72|29
1636586400000|2021-11-10 23:20:00|483.09|478.99|482.92|478.82|483.2|479.1|482.86|478.76|29
1636586410000|2021-11-10 23:20:10|482.93|478.83|482.63|478.53|482.98|478.88|482.61|478.51|21
1636586420000|2021-11-10 23:20:20|482.66|478.56|482.11|478.01|482.67|478.57|482.02|477.92|26
1636586430000|2021-11-10 23:20:30|482.1|478|481.97|477.87|482.17|478.07|481.65|477.55|31
1636586440000|2021-11-10 23:20:40|482.02|477.92|482.51|478.41|482.57|478.47|482.02|477.92|32
1636586450000|2021-11-10 23:20:50|482.54|478.44|482.5|478.4|482.61|478.51|482.39|478.29|32
1636586460000|2021-11-10 23:21:00|482.48|478.38|481.76|477.66|482.48|478.38|481.73|477.63|31
1636586470000|2021-11-10 23:21:10|481.77|477.67|481.77|477.67|481.87|477.77|481.67|477.57|28
1636586480000|2021-11-10 23:21:20|481.75|477.65|481.73|477.63|482.15|478.05|481.73|477.63|30
1636586490000|2021-11-10 23:21:30|481.68|477.58|481.87|477.77|481.87|477.77|481.62|477.52|27
1636586500000|2021-11-10 23:21:40|481.89|477.79|481.71|477.61|481.92|477.82|481.7|477.6|27
1636586510000|2021-11-10 23:21:50|481.65|477.55|481.74|477.64|481.81|477.71|481.61|477.51|19
1636586520000|2021-11-10 23:22:00|481.75|477.65|482.19|478.09|482.34|478.24|481.74|477.64|25
1636586530000|2021-11-10 23:22:10|482.22|478.12|482.09|477.99|482.4|478.3|482.06|477.96|31
1636586540000|2021-11-10 23:22:20|482.05|477.95|482.55|478.45|482.68|478.58|482.05|477.95|31
1636586550000|2021-11-10 23:22:30|482.53|478.43|482.93|478.83|483.21|479.11|482.51|478.41|29
1636586560000|2021-11-10 23:22:40|482.9|478.8|483.29|479.19|483.44|479.34|482.9|478.8|27
1636586570000|2021-11-10 23:22:50|483.3|479.2|483.62|479.52|483.73|479.63|483.22|479.12|35
1636586580000|2021-11-10 23:23:00|483.53|479.43|482.96|478.86|483.53|479.43|482.72|478.62|34
1636586590000|2021-11-10 23:23:10|483.09|478.99|483.11|479.01|483.56|479.46|482.98|478.88|29
1636586600000|2021-11-10 23:23:20|483.09|478.99|483.3|479.2|483.36|479.26|483.04|478.94|19
1636586610000|2021-11-10 23:23:30|483.32|479.22|483.3|479.2|483.41|479.31|483.3|479.2|14
1636586620000|2021-11-10 23:23:40|483.32|479.22|483.22|479.12|483.4|479.3|483.13|479.03|16
1636586630000|2021-11-10 23:23:50|483.2|479.1|482.99|478.89|483.2|479.1|482.77|478.67|34
1636586640000|2021-11-10 23:24:00|483|478.9|483.17|479.07|483.19|479.09|482.94|478.84|18
1636586650000|2021-11-10 23:24:10|483.18|479.08|483.94|479.84|483.94|479.84|483.06|478.96|23
1636586660000|2021-11-10 23:24:20|483.96|479.86|483.69|479.59|483.96|479.86|483.67|479.57|17
1636586670000|2021-11-10 23:24:30|483.71|479.61|483.52|479.42|483.72|479.62|483.49|479.39|22
1636586680000|2021-11-10 23:24:40|483.55|479.45|483.61|479.51|483.8|479.7|483.55|479.45|24
1636586690000|2021-11-10 23:24:50|483.75|479.65|483.66|479.56|483.79|479.69|483.65|479.55|17
1636586700000|2021-11-10 23:25:00|483.65|479.55|483.19|479.09|483.66|479.56|483.18|479.08|21
1636586710000|2021-11-10 23:25:10|483.16|479.06|482.63|478.53|483.16|479.06|482.63|478.53|21
1636586720000|2021-11-10 23:25:20|482.64|478.54|482.33|478.23|482.64|478.54|482.33|478.23|28
1636586730000|2021-11-10 23:25:30|482.29|478.19|482.56|478.46|482.81|478.71|482.18|478.08|27
1636586740000|2021-11-10 23:25:40|482.74|478.64|482.61|478.51|482.91|478.81|482.56|478.46|34
1636586750000|2021-11-10 23:25:50|482.52|478.42|482.21|478.11|482.52|478.42|482.21|478.11|30
1636586760000|2021-11-10 23:26:00|482.26|478.16|482.05|477.95|482.43|478.33|482.05|477.95|27
1636586770000|2021-11-10 23:26:10|482.06|477.96|481.78|477.68|482.08|477.98|481.78|477.68|27
1636586780000|2021-11-10 23:26:20|481.83|477.73|481.15|477.05|481.83|477.73|480.92|476.82|28
1636586790000|2021-11-10 23:26:30|481.18|477.08|481.34|477.24|481.65|477.55|481.18|477.08|37
1636586800000|2021-11-10 23:26:40|481.31|477.21|481.68|477.58|481.68|477.58|481.24|477.14|29
1636586810000|2021-11-10 23:26:50|481.67|477.57|481.68|477.58|481.76|477.66|481.37|477.27|23
1636586820000|2021-11-10 23:27:00|481.73|477.63|481.57|477.47|481.74|477.64|481.2|477.1|28
1636586830000|2021-11-10 23:27:10|481.73|477.63|481.88|477.78|482.03|477.93|481.63|477.53|24
1636586840000|2021-11-10 23:27:20|481.87|477.77|481.93|477.83|481.95|477.85|481.64|477.54|31
1636586850000|2021-11-10 23:27:30|481.94|477.84|481.57|477.47|482|477.9|481.56|477.46|24
1636586860000|2021-11-10 23:27:40|481.56|477.46|481.28|477.18|481.57|477.47|481.28|477.18|18
1636586870000|2021-11-10 23:27:50|481.21|477.11|481.42|477.32|481.47|477.37|481.21|477.11|20
1636586880000|2021-11-10 23:28:00|481.44|477.34|481.1|477|481.48|477.38|481.1|477|24
1636586890000|2021-11-10 23:28:10|481.11|477.01|481.32|477.22|481.37|477.27|481.11|477.01|15
1636586900000|2021-11-10 23:28:20|481.29|477.19|481.16|477.06|481.4|477.3|481.16|477.06|20
1636586910000|2021-11-10 23:28:30|481.2|477.1|481.2|477.1|481.22|477.12|481.04|476.94|9
1636586920000|2021-11-10 23:28:40|481.22|477.12|481.3|477.2|481.3|477.2|481.02|476.92|10
1636586930000|2021-11-10 23:28:50|481.1|477|480.8|476.7|481.21|477.11|480.8|476.7|24
1636586940000|2021-11-10 23:29:00|480.92|476.82|480.8|476.7|481.09|476.99|480.8|476.7|19
1636586950000|2021-11-10 23:29:10|480.78|476.68|481.17|477.07|481.3|477.2|480.6|476.5|24
1636586960000|2021-11-10 23:29:20|481.18|477.08|481.09|476.99|481.3|477.2|481.04|476.94|21
1636586970000|2021-11-10 23:29:30|481.12|477.02|481.52|477.42|481.52|477.42|481.03|476.93|18
1636586980000|2021-11-10 23:29:40|481.6|477.5|482.05|477.95|482.13|478.03|481.54|477.44|29
1636586990000|2021-11-10 23:29:50|482.08|477.98|481.74|477.64|482.1|478|481.7|477.6|21
1636587000000|2021-11-10 23:30:00|481.77|477.67|481.21|477.11|481.85|477.75|481.15|477.05|27
1636587010000|2021-11-10 23:30:10|481.24|477.14|481.16|477.06|481.26|477.16|481.05|476.95|25
1636587020000|2021-11-10 23:30:20|481.18|477.08|481.26|477.16|481.37|477.27|481.08|476.98|19
1636587030000|2021-11-10 23:30:30|481.27|477.17|481.19|477.09|481.29|477.19|481.18|477.08|8
1636587040000|2021-11-10 23:30:40|481.2|477.1|480.99|476.89|481.21|477.11|480.97|476.87|22
1636587050000|2021-11-10 23:30:50|480.97|476.87|480.82|476.72|481|476.9|480.65|476.55|26
1636587060000|2021-11-10 23:31:00|480.84|476.74|480.13|476.03|480.84|476.74|479.82|475.72|31
1636587070000|2021-11-10 23:31:10|480.1|476|480.1|476|480.61|476.51|480.02|475.92|34
1636587080000|2021-11-10 23:31:20|480.09|475.99|480.46|476.36|480.75|476.65|480.02|475.92|28
1636587090000|2021-11-10 23:31:30|480.45|476.35|480.38|476.28|480.6|476.5|480.34|476.24|23
1636587100000|2021-11-10 23:31:40|480.32|476.22|480.42|476.32|480.45|476.35|480.19|476.09|26
1636587110000|2021-11-10 23:31:50|480.41|476.31|480.31|476.21|480.48|476.38|480.19|476.09|22
1636587120000|2021-11-10 23:32:00|480.34|476.24|480.55|476.45|480.62|476.52|480.2|476.1|23
1636587130000|2021-11-10 23:32:10|480.58|476.48|480.95|476.85|481.1|477|480.34|476.24|22
1636587140000|2021-11-10 23:32:20|480.96|476.86|480.99|476.89|481.12|477.02|480.93|476.83|22
1636587150000|2021-11-10 23:32:30|480.94|476.84|481.31|477.21|481.34|477.24|480.76|476.66|32
1636587160000|2021-11-10 23:32:40|481.32|477.22|481.53|477.43|481.53|477.43|481.16|477.06|27
1636587170000|2021-11-10 23:32:50|481.35|477.25|481.16|477.06|481.46|477.36|481.16|477.06|23
1636587180000|2021-11-10 23:33:00|481.15|477.05|481.28|477.18|481.33|477.23|481.11|477.01|20
1636587190000|2021-11-10 23:33:10|481.32|477.22|481.48|477.38|481.53|477.43|481.24|477.14|14
1636587200000|2021-11-10 23:33:20|481.46|477.36|481.66|477.56|481.66|477.56|481.46|477.36|17
1636587210000|2021-11-10 23:33:30|481.71|477.61|482.29|478.19|482.29|478.19|481.57|477.47|23
1636587220000|2021-11-10 23:33:40|482.12|478.02|482.46|478.36|482.46|478.36|482.03|477.93|20
1636587230000|2021-11-10 23:33:50|482.48|478.38|482.26|478.16|482.49|478.39|482.18|478.08|16
1636587240000|2021-11-10 23:34:00|482.27|478.17|482.19|478.09|482.32|478.22|482.04|477.94|25
1636587250000|2021-11-10 23:34:10|482.2|478.1|482.48|478.38|482.62|478.52|482.19|478.09|17
1636587260000|2021-11-10 23:34:20|482.52|478.42|482.65|478.55|482.65|478.55|482.4|478.3|18
1636587270000|2021-11-10 23:34:30|482.4|478.3|482.72|478.62|482.91|478.81|482.4|478.3|30
1636587280000|2021-11-10 23:34:40|482.73|478.63|483.36|479.26|483.36|479.26|482.67|478.57|25
1636587290000|2021-11-10 23:34:50|483.34|479.24|483.41|479.31|483.44|479.34|483.33|479.23|26
1636587300000|2021-11-10 23:35:00|483.42|479.32|483.39|479.29|483.51|479.41|483.3|479.2|17
1636587310000|2021-11-10 23:35:10|483.38|479.28|483.44|479.34|483.44|479.34|483.32|479.22|6
1636587320000|2021-11-10 23:35:20|483.38|479.28|483.68|479.58|483.79|479.69|483.37|479.27|18
1636587330000|2021-11-10 23:35:30|483.7|479.6|483.97|479.87|483.97|479.87|483.66|479.56|12
1636587340000|2021-11-10 23:35:40|484.12|480.02|484.59|480.49|484.62|480.52|484|479.9|29
1636587350000|2021-11-10 23:35:50|484.52|480.42|484.46|480.36|484.64|480.54|484.46|480.36|16
1636587360000|2021-11-10 23:36:00|484.45|480.35|484.2|480.1|484.45|480.35|484.2|480.1|16
1636587370000|2021-11-10 23:36:10|484.19|480.09|484.17|480.07|484.22|480.12|484.16|480.06|11
1636587380000|2021-11-10 23:36:20|484.19|480.09|483.77|479.67|484.2|480.1|483.77|479.67|19
1636587390000|2021-11-10 23:36:30|483.75|479.65|483.33|479.23|483.75|479.65|483.33|479.23|21
1636587400000|2021-11-10 23:36:40|483.32|479.22|482.9|478.8|483.32|479.22|482.53|478.43|28
1636587410000|2021-11-10 23:36:50|482.77|478.67|483.6|479.5|483.6|479.5|482.77|478.67|16
1636587420000|2021-11-10 23:37:00|483.5|479.4|483.22|479.12|483.7|479.6|483.04|478.94|22
1636587430000|2021-11-10 23:37:10|483.23|479.13|482.9|478.8|483.24|479.14|482.83|478.73|20
1636587440000|2021-11-10 23:37:20|482.93|478.83|483.23|479.13|483.29|479.19|482.93|478.83|17
1636587450000|2021-11-10 23:37:30|483.22|479.12|482.92|478.82|483.22|479.12|482.92|478.82|18
1636587460000|2021-11-10 23:37:40|482.93|478.83|482.9|478.8|482.94|478.84|482.86|478.76|7
1636587470000|2021-11-10 23:37:50|482.87|478.77|482.28|478.18|482.9|478.8|481.75|477.65|16
1636587480000|2021-11-10 23:38:00|482.33|478.23|482.69|478.59|482.77|478.67|482.24|478.14|27
1636587490000|2021-11-10 23:38:10|482.66|478.56|482.67|478.57|482.78|478.68|482.64|478.54|26
1636587500000|2021-11-10 23:38:20|482.65|478.55|482.62|478.52|482.67|478.57|482.59|478.49|10
1636587510000|2021-11-10 23:38:30|482.61|478.51|482.34|478.24|482.62|478.52|482.3|478.2|20
1636587520000|2021-11-10 23:38:40|482.3|478.2|482.3|478.2|482.35|478.25|482.3|478.2|5
1636587530000|2021-11-10 23:38:50|482.32|478.22|482.27|478.17|482.32|478.22|482.23|478.13|6
1636587540000|2021-11-10 23:39:00|482.26|478.16|482.41|478.31|482.41|478.31|482.26|478.16|12
1636587550000|2021-11-10 23:39:10|482.43|478.33|482.22|478.12|482.43|478.33|482.22|478.12|10
1636587560000|2021-11-10 23:39:20|482.24|478.14|482.08|477.98|482.24|478.14|481.94|477.84|21
1636587570000|2021-11-10 23:39:30|482.07|477.97|481.99|477.89|482.07|477.97|481.99|477.89|6
1636587580000|2021-11-10 23:39:40|482|477.9|482.07|477.97|482.13|478.03|482|477.9|10
1636587590000|2021-11-10 23:39:50|482.15|478.05|482.11|478.01|482.15|478.05|482.06|477.96|8
1636587600000|2021-11-10 23:40:00|482.12|478.02|481.89|477.79|482.13|478.03|481.89|477.79|13
1636587610000|2021-11-10 23:40:10|481.91|477.81|481.9|477.8|481.91|477.81|481.89|477.79|7
1636587620000|2021-11-10 23:40:20|481.89|477.79|481.85|477.75|481.9|477.8|481.83|477.73|9
1636587630000|2021-11-10 23:40:30|481.84|477.74|481.87|477.77|481.89|477.79|481.84|477.74|4
1636587640000|2021-11-10 23:40:40|481.83|477.73|481.93|477.83|481.93|477.83|481.8|477.7|8
1636587650000|2021-11-10 23:40:50|481.92|477.82|481.85|477.75|481.92|477.82|481.82|477.72|9
1636587660000|2021-11-10 23:41:00|481.86|477.76|481.67|477.57|481.86|477.76|481.67|477.57|14
1636587670000|2021-11-10 23:41:10|481.71|477.61|481.47|477.37|481.71|477.61|481.47|477.37|17
1636587680000|2021-11-10 23:41:20|481.5|477.4|481.21|477.11|481.5|477.4|481.19|477.09|16
1636587690000|2021-11-10 23:41:30|481.19|477.09|481.16|477.06|481.23|477.13|481.13|477.03|15
1636587700000|2021-11-10 23:41:40|481.17|477.07|480.96|476.86|481.17|477.07|480.96|476.86|10
1636587710000|2021-11-10 23:41:50|480.94|476.84|480.55|476.45|480.94|476.84|480.44|476.34|25
1636587720000|2021-11-10 23:42:00|480.63|476.53|481.14|477.04|481.14|477.04|480.52|476.42|28
1636587730000|2021-11-10 23:42:10|481.33|477.23|481.81|477.71|481.84|477.74|481.33|477.23|36
1636587740000|2021-11-10 23:42:20|481.82|477.72|481.15|477.05|481.82|477.72|481.15|477.05|34
1636587750000|2021-11-10 23:42:30|481.13|477.03|481.52|477.42|481.62|477.52|481.06|476.96|25
1636587760000|2021-11-10 23:42:40|481.54|477.44|481.59|477.49|481.71|477.61|481.34|477.24|28
1636587770000|2021-11-10 23:42:50|481.6|477.5|481.77|477.67|481.77|477.67|481.6|477.5|21
1636587780000|2021-11-10 23:43:00|481.76|477.66|481.86|477.76|481.87|477.77|481.76|477.66|8
1636587790000|2021-11-10 23:43:10|481.87|477.77|482.21|478.11|482.7|478.6|481.87|477.77|25
1636587800000|2021-11-10 23:43:20|482.55|478.45|482.88|478.78|482.99|478.89|482.55|478.45|26
1636587810000|2021-11-10 23:43:30|482.89|478.79|482.51|478.41|482.91|478.81|482.41|478.31|24
1636587820000|2021-11-10 23:43:40|482.52|478.42|482.8|478.7|482.8|478.7|482.47|478.37|16
1636587830000|2021-11-10 23:43:50|482.81|478.71|482.81|478.71|482.83|478.73|482.78|478.68|8
1636587840000|2021-11-10 23:44:00|482.78|478.68|482.97|478.87|482.97|478.87|482.74|478.64|20
1636587850000|2021-11-10 23:44:10|482.96|478.86|483|478.9|483.1|479|482.95|478.85|7
1636587860000|2021-11-10 23:44:20|483.03|478.93|483.43|479.33|483.43|479.33|483|478.9|20
1636587870000|2021-11-10 23:44:30|483.47|479.37|483.39|479.29|483.61|479.51|483.39|479.29|18
1636587880000|2021-11-10 23:44:40|483.35|479.25|483.47|479.37|483.59|479.49|483.35|479.25|11
1636587890000|2021-11-10 23:44:50|483.5|479.4|483.29|479.19|483.5|479.4|483.27|479.17|15
1636587900000|2021-11-10 23:45:00|483.27|479.17|482.94|478.84|483.29|479.19|482.94|478.84|19
1636587910000|2021-11-10 23:45:10|482.96|478.86|482.71|478.61|482.96|478.86|482.53|478.43|30
1636587920000|2021-11-10 23:45:20|482.69|478.59|482.49|478.39|482.69|478.59|482.47|478.37|22
1636587930000|2021-11-10 23:45:30|482.48|478.38|482.89|478.79|482.89|478.79|482.35|478.25|23
1636587940000|2021-11-10 23:45:40|482.9|478.8|483.17|479.07|483.17|479.07|482.79|478.69|22
1636587950000|2021-11-10 23:45:50|483.12|479.02|483.46|479.36|483.59|479.49|483.12|479.02|29
1636587960000|2021-11-10 23:46:00|483.38|479.28|483.51|479.41|483.51|479.41|483.19|479.09|23
1636587970000|2021-11-10 23:46:10|483.52|479.42|483.4|479.3|483.59|479.49|483.4|479.3|23
1636587980000|2021-11-10 23:46:20|483.44|479.34|483.97|479.87|483.97|479.87|483.44|479.34|21
1636587990000|2021-11-10 23:46:30|483.98|479.88|484|479.9|484.29|480.19|483.98|479.88|22
1636588000000|2021-11-10 23:46:40|483.88|479.78|484.11|480.01|484.21|480.11|483.86|479.76|28
1636588010000|2021-11-10 23:46:50|484.02|479.92|483.74|479.64|484.06|479.96|483.72|479.62|29
1636588020000|2021-11-10 23:47:00|483.75|479.65|483.26|479.16|483.82|479.72|483.17|479.07|26
1636588030000|2021-11-10 23:47:10|483.33|479.23|483.88|479.78|483.88|479.78|483.22|479.12|30
1636588040000|2021-11-10 23:47:20|483.89|479.79|484.12|480.02|484.24|480.14|483.88|479.78|20
1636588050000|2021-11-10 23:47:30|484.14|480.04|483.92|479.82|484.25|480.15|483.9|479.8|21
1636588060000|2021-11-10 23:47:40|483.81|479.71|483.39|479.29|483.83|479.73|483.25|479.15|32
1636588070000|2021-11-10 23:47:50|483.41|479.31|484.07|479.97|484.07|479.97|483.31|479.21|31
1636588080000|2021-11-10 23:48:00|484.1|480|483.76|479.66|484.15|480.05|483.73|479.63|27
1636588090000|2021-11-10 23:48:10|483.73|479.63|484|479.9|484.12|480.02|483.6|479.5|30
1636588100000|2021-11-10 23:48:20|484.03|479.93|484.13|480.03|484.13|480.03|483.75|479.65|23
1636588110000|2021-11-10 23:48:30|484.12|480.02|483.87|479.77|484.13|480.03|483.87|479.77|21
1636588120000|2021-11-10 23:48:40|483.92|479.82|484.1|480|484.14|480.04|483.9|479.8|22
1636588130000|2021-11-10 23:48:50|484.12|480.02|484.1|480|484.2|480.1|484.02|479.92|9
1636588140000|2021-11-10 23:49:00|484.12|480.02|483.83|479.73|484.12|480.02|483.8|479.7|25
1636588150000|2021-11-10 23:49:10|483.81|479.71|483.98|479.88|484.09|479.99|483.75|479.65|14
1636588160000|2021-11-10 23:49:20|484|479.9|483.99|479.89|484|479.9|483.92|479.82|9
1636588170000|2021-11-10 23:49:30|483.94|479.84|483.94|479.84|484.02|479.92|483.94|479.84|14
1636588180000|2021-11-10 23:49:40|483.96|479.86|484.06|479.96|484.12|480.02|483.96|479.86|11
1636588190000|2021-11-10 23:49:50|484.07|479.97|484.08|479.98|484.13|480.03|484.02|479.92|13
1636588200000|2021-11-10 23:50:00|484.06|479.96|484.38|480.28|484.44|480.34|483.95|479.85|17
1636588210000|2021-11-10 23:50:10|484.37|480.27|484.37|480.27|484.37|480.27|484.29|480.19|12
1636588220000|2021-11-10 23:50:20|484.36|480.26|484.64|480.54|484.64|480.54|484.34|480.24|17
1636588230000|2021-11-10 23:50:30|484.63|480.53|484.59|480.49|484.66|480.56|484.49|480.39|21
1636588240000|2021-11-10 23:50:40|484.55|480.45|484.63|480.53|484.64|480.54|484.55|480.45|17
1636588250000|2021-11-10 23:50:50|484.64|480.54|484.38|480.28|484.64|480.54|484.33|480.23|20
1636588260000|2021-11-10 23:51:00|484.39|480.29|484.54|480.44|484.55|480.45|484.35|480.25|13
1636588270000|2021-11-10 23:51:10|484.58|480.48|484.83|480.73|484.83|480.73|484.49|480.39|12
1636588280000|2021-11-10 23:51:20|484.88|480.78|484.5|480.4|485.09|480.99|484.47|480.37|30
1636588290000|2021-11-10 23:51:30|484.48|480.38|484.28|480.18|484.48|480.38|484.28|480.18|27
1636588300000|2021-11-10 23:51:40|484.29|480.19|484.25|480.15|484.31|480.21|483.98|479.88|26
1636588310000|2021-11-10 23:51:50|484.24|480.14|483.94|479.84|484.24|480.14|483.92|479.82|19
1636588320000|2021-11-10 23:52:00|483.93|479.83|484.63|480.53|484.63|480.53|483.89|479.79|26
1636588330000|2021-11-10 23:52:10|484.61|480.51|484.65|480.55|484.77|480.67|484.6|480.5|26
1636588340000|2021-11-10 23:52:20|484.63|480.53|484.83|480.73|484.95|480.85|484.59|480.49|27
1636588350000|2021-11-10 23:52:30|484.85|480.75|485.27|481.17|485.27|481.17|484.76|480.66|23
1636588360000|2021-11-10 23:52:40|485.26|481.16|485.51|481.41|485.51|481.41|485.22|481.12|19
1636588370000|2021-11-10 23:52:50|485.49|481.39|485.4|481.3|485.56|481.46|485.34|481.24|23
1636588380000|2021-11-10 23:53:00|485.44|481.34|485.42|481.32|485.44|481.34|485.32|481.22|13
1636588390000|2021-11-10 23:53:10|485.43|481.33|485.48|481.38|485.52|481.42|485.39|481.29|13
1636588400000|2021-11-10 23:53:20|485.52|481.42|485.52|481.42|485.55|481.45|485.49|481.39|9
1636588410000|2021-11-10 23:53:30|485.53|481.43|485.05|480.95|485.53|481.43|485.05|480.95|23
1636588420000|2021-11-10 23:53:40|485.09|480.99|485.29|481.19|485.41|481.31|485.01|480.91|19
1636588430000|2021-11-10 23:53:50|485.3|481.2|485.63|481.53|485.65|481.55|485.3|481.2|14
1636588440000|2021-11-10 23:54:00|485.64|481.54|485.65|481.55|485.67|481.57|485.58|481.48|12
1636588450000|2021-11-10 23:54:10|485.68|481.58|485.92|481.82|485.92|481.82|485.68|481.58|8
1636588460000|2021-11-10 23:54:20|485.91|481.81|485.86|481.76|485.94|481.84|485.79|481.69|21
1636588470000|2021-11-10 23:54:30|485.89|481.79|485.97|481.87|485.97|481.87|485.81|481.71|13
1636588480000|2021-11-10 23:54:40|485.95|481.85|486.7|482.6|486.7|482.6|485.82|481.72|25
1636588490000|2021-11-10 23:54:50|486.66|482.56|486.77|482.67|487|482.9|486.6|482.5|26
1636588500000|2021-11-10 23:55:00|486.78|482.68|486.78|482.68|487.11|483.01|486.77|482.67|25
1636588510000|2021-11-10 23:55:10|486.82|482.72|486.51|482.41|486.82|482.72|486.47|482.37|34
1636588520000|2021-11-10 23:55:20|486.57|482.47|486.58|482.48|486.59|482.49|486.39|482.29|34
1636588530000|2021-11-10 23:55:30|486.55|482.45|486.45|482.35|486.58|482.48|486.3|482.2|19
1636588540000|2021-11-10 23:55:40|486.47|482.37|486.25|482.15|486.47|482.37|486.25|482.15|11
1636588550000|2021-11-10 23:55:50|486.28|482.18|486.5|482.4|486.5|482.4|486.19|482.09|19
1636588560000|2021-11-10 23:56:00|486.58|482.48|486.35|482.25|486.65|482.55|486.33|482.23|22
1636588570000|2021-11-10 23:56:10|486.29|482.19|486.67|482.57|486.68|482.58|486.27|482.17|24
1636588580000|2021-11-10 23:56:20|486.64|482.54|486.69|482.59|486.81|482.71|486.57|482.47|19
1636588590000|2021-11-10 23:56:30|486.68|482.58|486.72|482.62|486.76|482.66|486.68|482.58|9
1636588600000|2021-11-10 23:56:40|486.67|482.57|486.57|482.47|486.68|482.58|486.57|482.47|11
1636588610000|2021-11-10 23:56:50|486.6|482.5|486.5|482.4|486.62|482.52|486.43|482.33|17
1636588620000|2021-11-10 23:57:00|486.48|482.38|486.6|482.5|486.62|482.52|486.48|482.38|13
1636588630000|2021-11-10 23:57:10|486.62|482.52|486.23|482.13|486.62|482.52|486.23|482.13|21
1636588640000|2021-11-10 23:57:20|486.27|482.17|486.66|482.56|486.7|482.6|486.23|482.13|23
1636588650000|2021-11-10 23:57:30|486.72|482.62|486.57|482.47|486.72|482.62|486.47|482.37|16
1636588660000|2021-11-10 23:57:40|486.55|482.45|486.45|482.35|486.55|482.45|486.42|482.32|15
1636588670000|2021-11-10 23:57:50|486.44|482.34|486.44|482.34|486.45|482.35|486.44|482.34|5
1636588680000|2021-11-10 23:58:00|486.45|482.35|486.55|482.45|486.56|482.46|486.44|482.34|14
1636588690000|2021-11-10 23:58:10|486.57|482.47|486.92|482.82|487.01|482.91|486.57|482.47|21
1636588700000|2021-11-10 23:58:20|486.82|482.72|486.91|482.81|486.97|482.87|486.79|482.69|15
1636588710000|2021-11-10 23:58:30|486.89|482.79|486.91|482.81|486.93|482.83|486.83|482.73|11
1636588720000|2021-11-10 23:58:40|486.89|482.79|486.92|482.82|486.92|482.82|486.89|482.79|9
1636588730000|2021-11-10 23:58:50|486.9|482.8|487|482.9|487.06|482.96|486.79|482.69|27
1636588740000|2021-11-10 23:59:00|487.09|482.99|486.99|482.89|487.09|482.99|486.97|482.87|9
1636588750000|2021-11-10 23:59:10|487.04|482.94|487|482.9|487.08|482.98|486.83|482.73|17
1636588760000|2021-11-10 23:59:20|487.01|482.91|486.61|482.51|487.02|482.92|486.5|482.4|31
1636588770000|2021-11-10 23:59:30|486.6|482.5|486.49|482.39|486.62|482.52|486.3|482.2|27
1636588780000|2021-11-10 23:59:40|486.47|482.37|487.01|482.91|487.02|482.92|486.46|482.36|27
1636588790000|2021-11-10 23:59:50|487|482.9|486.36|482.26|487.01|482.91|486.36|482.26|27
1636588800000|2021-11-11 00:00:00|486.35|482.25|486.11|482.01|486.35|482.25|486.11|482.01|16
1636588810000|2021-11-11 00:00:10|486.12|482.02|485.88|481.78|486.14|482.04|485.88|481.78|23
1636588820000|2021-11-11 00:00:20|485.84|481.74|485.68|481.58|485.89|481.79|485.52|481.42|32
1636588830000|2021-11-11 00:00:30|485.67|481.57|485.82|481.72|485.85|481.75|485.61|481.51|25
1636588840000|2021-11-11 00:00:40|485.8|481.7|485.61|481.51|485.87|481.77|485.61|481.51|24
1636588850000|2021-11-11 00:00:50|485.6|481.5|485.82|481.72|485.89|481.79|485.6|481.5|20
1636588860000|2021-11-11 00:01:00|485.7|481.6|485.68|481.58|485.9|481.8|485.65|481.55|18
1636588870000|2021-11-11 00:01:10|485.66|481.56|485.63|481.53|485.74|481.64|485.63|481.53|19
1636588880000|2021-11-11 00:01:20|485.65|481.55|485.41|481.31|485.65|481.55|485.4|481.3|21
1636588890000|2021-11-11 00:01:30|485.38|481.28|485.09|480.99|485.52|481.42|485.03|480.93|27
1636588900000|2021-11-11 00:01:40|485.05|480.95|484.99|480.89|485.21|481.11|484.98|480.88|23
1636588910000|2021-11-11 00:01:50|484.92|480.82|484.45|480.35|484.96|480.86|484.44|480.34|35
1636588920000|2021-11-11 00:02:00|484.39|480.29|483.8|479.7|484.39|480.29|483.55|479.45|35
1636588930000|2021-11-11 00:02:10|483.87|479.77|483.58|479.48|484.32|480.22|483.55|479.45|33
1636588940000|2021-11-11 00:02:20|483.63|479.53|483.41|479.31|483.66|479.56|483.08|478.98|34
1636588950000|2021-11-11 00:02:30|483.33|479.23|482.72|478.62|483.69|479.59|482.16|478.06|32
1636588960000|2021-11-11 00:02:40|482.93|478.83|482.61|478.51|483.17|479.07|482.6|478.5|37
1636588970000|2021-11-11 00:02:50|482.53|478.43|482.53|478.43|482.59|478.49|482.19|478.09|36
1636588980000|2021-11-11 00:03:00|482.54|478.44|482.44|478.34|482.7|478.6|482.23|478.13|38
1636588990000|2021-11-11 00:03:10|482.43|478.33|482.26|478.16|482.43|478.33|482.03|477.93|35
1636589000000|2021-11-11 00:03:20|482.21|478.11|481.98|477.88|482.21|478.11|481.82|477.72|32
1636589010000|2021-11-11 00:03:30|482.04|477.94|482.53|478.43|482.67|478.57|482.04|477.94|36
1636589020000|2021-11-11 00:03:40|482.5|478.4|482.37|478.27|482.56|478.46|481.95|477.85|38
1636589030000|2021-11-11 00:03:50|482.33|478.23|482.43|478.33|482.5|478.4|482.04|477.94|33
1636589040000|2021-11-11 00:04:00|482.48|478.38|482.3|478.2|482.8|478.7|482.19|478.09|37
1636589050000|2021-11-11 00:04:10|482.29|478.19|483.09|478.99|483.09|478.99|482.26|478.16|26
1636589060000|2021-11-11 00:04:20|483.08|478.98|483.39|479.29|483.39|479.29|483.04|478.94|29
1636589070000|2021-11-11 00:04:30|483.4|479.3|483.24|479.14|483.4|479.3|483.13|479.03|20
1636589080000|2021-11-11 00:04:40|483.26|479.16|484.04|479.94|484.05|479.95|483.26|479.16|28
1636589090000|2021-11-11 00:04:50|484.01|479.91|484.83|480.73|484.83|480.73|483.91|479.81|32
1636589100000|2021-11-11 00:05:00|484.85|480.75|485.58|481.48|485.61|481.51|484.79|480.69|25
1636589110000|2021-11-11 00:05:10|485.7|481.6|485.08|480.98|485.7|481.6|484.87|480.77|29
1636589120000|2021-11-11 00:05:20|485.09|480.99|485.63|481.53|485.71|481.61|484.98|480.88|31
1636589130000|2021-11-11 00:05:30|485.65|481.55|485.06|480.96|485.65|481.55|485.04|480.94|35
1636589140000|2021-11-11 00:05:40|485.05|480.95|484.52|480.42|485.08|480.98|484.34|480.24|34
1636589150000|2021-11-11 00:05:50|484.53|480.43|484.52|480.42|484.63|480.53|484.29|480.19|36
1636589160000|2021-11-11 00:06:00|484.56|480.46|484.14|480.04|484.61|480.51|484.11|480.01|33
1636589170000|2021-11-11 00:06:10|484.11|480.01|483.5|479.4|484.26|480.16|483.5|479.4|37
1636589180000|2021-11-11 00:06:20|483.41|479.31|483.02|478.92|483.41|479.31|482.9|478.8|34
1636589190000|2021-11-11 00:06:30|483.01|478.91|483.52|479.42|483.72|479.62|482.96|478.86|31
1636589200000|2021-11-11 00:06:40|483.54|479.44|483.8|479.7|483.91|479.81|483.53|479.43|29
1636589210000|2021-11-11 00:06:50|483.82|479.72|483.51|479.41|483.87|479.77|483.5|479.4|29
1636589220000|2021-11-11 00:07:00|483.48|479.38|483.01|478.91|483.48|479.38|483.01|478.91|30
1636589230000|2021-11-11 00:07:10|483|478.9|483.16|479.06|483.3|479.2|482.62|478.52|36
1636589240000|2021-11-11 00:07:20|483.19|479.09|483.14|479.04|483.21|479.11|482.99|478.89|32
1636589250000|2021-11-11 00:07:30|483.12|479.02|482.8|478.7|483.18|479.08|482.8|478.7|31
1636589260000|2021-11-11 00:07:40|482.81|478.71|482.89|478.79|482.98|478.88|482.79|478.69|27
1636589270000|2021-11-11 00:07:50|482.92|478.82|482.96|478.86|483.07|478.97|482.91|478.81|30
1636589280000|2021-11-11 00:08:00|482.93|478.83|483.67|479.57|483.77|479.67|482.93|478.83|24
1636589290000|2021-11-11 00:08:10|483.7|479.6|483.43|479.33|483.7|479.6|483.31|479.21|27
1636589300000|2021-11-11 00:08:20|483.44|479.34|483.43|479.33|483.55|479.45|483.4|479.3|22
1636589310000|2021-11-11 00:08:30|483.36|479.26|483.31|479.21|483.47|479.37|483.16|479.06|30
1636589320000|2021-11-11 00:08:40|483.29|479.19|483.16|479.06|483.4|479.3|483.13|479.03|26
1636589330000|2021-11-11 00:08:50|483.15|479.05|483.03|478.93|483.27|479.17|483.03|478.93|30
1636589340000|2021-11-11 00:09:00|483.06|478.96|483.4|479.3|483.4|479.3|483.01|478.91|28
1636589350000|2021-11-11 00:09:10|483.44|479.34|483.8|479.7|483.81|479.71|483.44|479.34|19
1636589360000|2021-11-11 00:09:20|483.82|479.72|483.97|479.87|484.01|479.91|483.81|479.71|20
1636589370000|2021-11-11 00:09:30|484|479.9|484.23|480.13|484.27|480.17|483.79|479.69|23
1636589380000|2021-11-11 00:09:40|484.2|480.1|485.58|481.48|485.58|481.48|484.2|480.1|24
1636589390000|2021-11-11 00:09:50|485.59|481.49|485.46|481.36|485.78|481.68|485.17|481.07|27
1636589400000|2021-11-11 00:10:00|485.47|481.37|485.79|481.69|485.8|481.7|485.35|481.25|23
1636589410000|2021-11-11 00:10:10|485.84|481.74|486.54|482.44|486.68|482.58|485.84|481.74|35
1636589420000|2021-11-11 00:10:20|486.37|482.27|486.01|481.91|486.37|482.27|485.91|481.81|36
1636589430000|2021-11-11 00:10:30|486.04|481.94|485.89|481.79|486.05|481.95|485.64|481.54|28
1636589440000|2021-11-11 00:10:40|485.99|481.89|486.78|482.68|486.81|482.71|485.97|481.87|36
1636589450000|2021-11-11 00:10:50|486.82|482.72|486.76|482.66|487.01|482.91|486.7|482.6|30
1636589460000|2021-11-11 00:11:00|486.68|482.58|486.29|482.19|486.72|482.62|486.27|482.17|32
1636589470000|2021-11-11 00:11:10|486.23|482.13|486.2|482.1|486.35|482.25|486.2|482.1|24
1636589480000|2021-11-11 00:11:20|486.14|482.04|486.05|481.95|486.14|482.04|485.98|481.88|26
1636589490000|2021-11-11 00:11:30|486.23|482.13|486.32|482.22|486.35|482.25|486.16|482.06|24
1636589500000|2021-11-11 00:11:40|486.33|482.23|486.19|482.09|486.33|482.23|486.12|482.02|24
1636589510000|2021-11-11 00:11:50|486.2|482.1|486.68|482.58|486.68|482.58|486.14|482.04|27
1636589520000|2021-11-11 00:12:00|486.66|482.56|487.06|482.96|487.07|482.97|486.66|482.56|17
1636589530000|2021-11-11 00:12:10|487.02|482.92|487.6|483.5|487.6|483.5|487|482.9|29
1636589540000|2021-11-11 00:12:20|487.63|483.53|487.66|483.56|487.75|483.65|487.53|483.43|19
1636589550000|2021-11-11 00:12:30|487.68|483.58|488.14|484.04|488.18|484.08|487.68|483.58|15
1636589560000|2021-11-11 00:12:40|488.16|484.06|488.38|484.28|488.72|484.62|488.16|484.06|29
1636589570000|2021-11-11 00:12:50|488.53|484.43|488.22|484.12|488.55|484.45|488.22|484.12|20
1636589580000|2021-11-11 00:13:00|488.16|484.06|487.6|483.5|488.28|484.18|487.54|483.44|34
1636589590000|2021-11-11 00:13:10|487.62|483.52|487.95|483.85|487.95|483.85|487.51|483.41|23
1636589600000|2021-11-11 00:13:20|488|483.9|488.19|484.09|488.4|484.3|487.93|483.83|23
1636589610000|2021-11-11 00:13:30|488.2|484.1|487.92|483.82|488.2|484.1|487.92|483.82|23
1636589620000|2021-11-11 00:13:40|487.93|483.83|488.09|483.99|488.13|484.03|487.81|483.71|26
1636589630000|2021-11-11 00:13:50|488.12|484.02|487.96|483.86|488.27|484.17|487.96|483.86|23
1636589640000|2021-11-11 00:14:00|487.95|483.85|487.38|483.28|487.95|483.85|487.38|483.28|29
1636589650000|2021-11-11 00:14:10|487.18|483.08|487.18|483.08|487.4|483.3|487.14|483.04|27
1636589660000|2021-11-11 00:14:20|487.16|483.06|486.8|482.7|487.16|483.06|486.41|482.31|29
1636589670000|2021-11-11 00:14:30|486.58|482.48|487.05|482.95|487.05|482.95|486.55|482.45|34
1636589680000|2021-11-11 00:14:40|487.02|482.92|486.83|482.73|487.04|482.94|486.78|482.68|23
1636589690000|2021-11-11 00:14:50|486.85|482.75|486.85|482.75|486.91|482.81|486.72|482.62|16
1636589700000|2021-11-11 00:15:00|486.95|482.85|487.59|483.49|487.62|483.52|486.93|482.83|24
1636589710000|2021-11-11 00:15:10|487.44|483.34|487.77|483.67|487.83|483.73|487.44|483.34|24
1636589720000|2021-11-11 00:15:20|487.85|483.75|487.69|483.59|487.85|483.75|487.6|483.5|25
1636589730000|2021-11-11 00:15:30|487.63|483.53|487.66|483.56|487.79|483.69|487.5|483.4|23
1636589740000|2021-11-11 00:15:40|487.7|483.6|487.45|483.35|487.73|483.63|487.44|483.34|22
1636589750000|2021-11-11 00:15:50|487.43|483.33|487.84|483.74|487.95|483.85|487.43|483.33|20
1636589760000|2021-11-11 00:16:00|487.81|483.71|487.49|483.39|487.81|483.71|487.49|483.39|12
1636589770000|2021-11-11 00:16:10|487.48|483.38|487.24|483.14|487.48|483.38|487.24|483.14|14
1636589780000|2021-11-11 00:16:20|487.12|483.02|486.43|482.33|487.12|483.02|486.43|482.33|30
1636589790000|2021-11-11 00:16:30|486.41|482.31|486.09|481.99|486.41|482.31|486.09|481.99|24
1636589800000|2021-11-11 00:16:40|486.05|481.95|485.95|481.85|486.05|481.95|485.77|481.67|28
1636589810000|2021-11-11 00:16:50|485.93|481.83|486.03|481.93|486.23|482.13|485.93|481.83|19
1636589820000|2021-11-11 00:17:00|485.71|481.61|485.43|481.33|485.9|481.8|485.05|480.95|32
1636589830000|2021-11-11 00:17:10|485.42|481.32|485.47|481.37|485.8|481.7|485.41|481.31|33
1636589840000|2021-11-11 00:17:20|485.42|481.32|485.53|481.43|485.55|481.45|485.32|481.22|28
1636589850000|2021-11-11 00:17:30|485.58|481.48|484.9|480.8|485.58|481.48|484.9|480.8|23
1636589860000|2021-11-11 00:17:40|484.91|480.81|485.3|481.2|485.31|481.21|484.82|480.72|31
1636589870000|2021-11-11 00:17:50|485.31|481.21|485.07|480.97|485.33|481.23|485.04|480.94|21
1636589880000|2021-11-11 00:18:00|485.03|480.93|484.79|480.69|485.16|481.06|484.77|480.67|31
1636589890000|2021-11-11 00:18:10|484.82|480.72|484.38|480.28|484.89|480.79|484.38|480.28|27
1636589900000|2021-11-11 00:18:20|484.34|480.24|484.26|480.16|484.36|480.26|484.15|480.05|22
1636589910000|2021-11-11 00:18:30|484.29|480.19|484.11|480.01|484.3|480.2|484.09|479.99|22
1636589920000|2021-11-11 00:18:40|484.14|480.04|485.18|481.08|485.34|481.24|484.14|480.04|36
1636589930000|2021-11-11 00:18:50|485|480.9|484.67|480.57|485.06|480.96|484.42|480.32|37
1636589940000|2021-11-11 00:19:00|484.57|480.47|484.58|480.48|484.75|480.65|484.55|480.45|23
1636589950000|2021-11-11 00:19:10|484.62|480.52|485.03|480.93|485.03|480.93|484.59|480.49|24
1636589960000|2021-11-11 00:19:20|484.91|480.81|484.93|480.83|485.03|480.93|484.83|480.73|22
1636589970000|2021-11-11 00:19:30|484.95|480.85|484.93|480.83|484.98|480.88|484.9|480.8|20
1636589980000|2021-11-11 00:19:40|484.94|480.84|484.53|480.43|485.09|480.99|484.5|480.4|33
1636589990000|2021-11-11 00:19:50|484.58|480.48|484.37|480.27|484.58|480.48|484.35|480.25|16
1636590000000|2021-11-11 00:20:00|484.34|480.24|484.3|480.2|484.34|480.24|484.13|480.03|20
1636590010000|2021-11-11 00:20:10|484.28|480.18|484.41|480.31|484.46|480.36|484.28|480.18|18
1636590020000|2021-11-11 00:20:20|484.43|480.33|483.96|479.86|484.43|480.33|483.96|479.86|19
1636590030000|2021-11-11 00:20:30|483.97|479.87|484.18|480.08|484.18|480.08|483.91|479.81|14
1636590040000|2021-11-11 00:20:40|484.19|480.09|483.94|479.84|484.2|480.1|483.88|479.78|13
1636590050000|2021-11-11 00:20:50|483.88|479.78|484.03|479.93|484.03|479.93|483.86|479.76|10
1636590060000|2021-11-11 00:21:00|484.06|479.96|484.15|480.05|484.26|480.16|484.06|479.96|24
1636590070000|2021-11-11 00:21:10|484.1|480|483.93|479.83|484.1|480|483.85|479.75|18
1636590080000|2021-11-11 00:21:20|483.84|479.74|483.64|479.54|483.84|479.74|483.64|479.54|20
1636590090000|2021-11-11 00:21:30|483.5|479.4|483.55|479.45|483.64|479.54|483.44|479.34|26
1636590100000|2021-11-11 00:21:40|483.45|479.35|483.52|479.42|483.56|479.46|483.42|479.32|17
1636590110000|2021-11-11 00:21:50|483.39|479.29|483.18|479.08|483.39|479.29|483.07|478.97|18
1636590120000|2021-11-11 00:22:00|483.17|479.07|483.44|479.34|483.83|479.73|483.14|479.04|28
1636590130000|2021-11-11 00:22:10|483.41|479.31|483.7|479.6|483.71|479.61|483.33|479.23|28
1636590140000|2021-11-11 00:22:20|483.73|479.63|484.04|479.94|484.38|480.28|483.7|479.6|31
1636590150000|2021-11-11 00:22:30|484.01|479.91|483.62|479.52|484.01|479.91|483.62|479.52|30
1636590160000|2021-11-11 00:22:40|483.64|479.54|483.91|479.81|483.91|479.81|483.63|479.53|16
1636590170000|2021-11-11 00:22:50|483.79|479.69|483.47|479.37|483.79|479.69|483.4|479.3|25
1636590180000|2021-11-11 00:23:00|483.41|479.31|483.34|479.24|483.43|479.33|483.17|479.07|25
1636590190000|2021-11-11 00:23:10|483.26|479.16|483.31|479.21|483.33|479.23|483|478.9|27
1636590200000|2021-11-11 00:23:20|483.35|479.25|483.14|479.04|483.35|479.25|483|478.9|26
1636590210000|2021-11-11 00:23:30|483.08|478.98|483.18|479.08|483.18|479.08|482.85|478.75|27
1636590220000|2021-11-11 00:23:40|483.15|479.05|483.32|479.22|483.32|479.22|482.9|478.8|19
1636590230000|2021-11-11 00:23:50|483.33|479.23|483.08|478.98|483.36|479.26|482.9|478.8|23
1636590240000|2021-11-11 00:24:00|483.09|478.99|482.73|478.63|483.09|478.99|482.73|478.63|23
1636590250000|2021-11-11 00:24:10|482.69|478.59|482.41|478.31|482.69|478.59|482.39|478.29|30
1636590260000|2021-11-11 00:24:20|482.39|478.29|482.46|478.36|482.54|478.44|482.39|478.29|20
1636590270000|2021-11-11 00:24:30|482.48|478.38|483.22|479.12|483.25|479.15|482.46|478.36|28
1636590280000|2021-11-11 00:24:40|483.12|479.02|483.28|479.18|483.33|479.23|483.02|478.92|32
1636590290000|2021-11-11 00:24:50|483.48|479.38|483.9|479.8|483.91|479.81|483.48|479.38|29
1636590300000|2021-11-11 00:25:00|483.89|479.79|484.32|480.22|484.36|480.26|483.89|479.79|23
1636590310000|2021-11-11 00:25:10|484.35|480.25|484.69|480.59|484.69|480.59|484.29|480.19|28
1636590320000|2021-11-11 00:25:20|484.68|480.58|485.06|480.96|485.46|481.36|484.65|480.55|37
1636590330000|2021-11-11 00:25:30|485|480.9|485.45|481.35|485.51|481.41|484.85|480.75|33
1636590340000|2021-11-11 00:25:40|485.5|481.4|485.33|481.23|485.54|481.44|485.33|481.23|32
1636590350000|2021-11-11 00:25:50|485.32|481.22|485.66|481.56|485.68|481.58|485.27|481.17|26
1636590360000|2021-11-11 00:26:00|485.61|481.51|485.52|481.42|485.62|481.52|485.4|481.3|28
1636590370000|2021-11-11 00:26:10|485.56|481.46|484.91|480.81|485.57|481.47|484.86|480.76|34
1636590380000|2021-11-11 00:26:20|484.89|480.79|485.47|481.37|485.47|481.37|484.89|480.79|32
1636590390000|2021-11-11 00:26:30|485.52|481.42|485.57|481.47|485.58|481.48|485.45|481.35|26
1636590400000|2021-11-11 00:26:40|485.54|481.44|485.63|481.53|485.64|481.54|485.35|481.25|26
1636590410000|2021-11-11 00:26:50|485.61|481.51|485.84|481.74|485.84|481.74|485.48|481.38|31
1636590420000|2021-11-11 00:27:00|485.82|481.72|485.53|481.43|485.82|481.72|485.51|481.41|27
1636590430000|2021-11-11 00:27:10|485.49|481.39|484.88|480.78|485.52|481.42|484.82|480.72|31
1636590440000|2021-11-11 00:27:20|484.89|480.79|485.17|481.07|485.21|481.11|484.75|480.65|33
1636590450000|2021-11-11 00:27:30|485.25|481.15|485.75|481.65|485.75|481.65|485.24|481.14|26
1636590460000|2021-11-11 00:27:40|485.77|481.67|486.1|482|486.29|482.19|485.75|481.65|26
1636590470000|2021-11-11 00:27:50|486.08|481.98|486.38|482.28|486.56|482.46|486.04|481.94|33
1636590480000|2021-11-11 00:28:00|486.4|482.3|486.35|482.25|486.4|482.3|486.26|482.16|28
1636590490000|2021-11-11 00:28:10|486.2|482.1|486.18|482.08|486.44|482.34|486.15|482.05|31
1636590500000|2021-11-11 00:28:20|486.16|482.06|486.16|482.06|486.34|482.24|486.01|481.91|30
1636590510000|2021-11-11 00:28:30|486.19|482.09|486.31|482.21|486.49|482.39|486.11|482.01|31
1636590520000|2021-11-11 00:28:40|486.33|482.23|486.48|482.38|486.48|482.38|486.31|482.21|15
1636590530000|2021-11-11 00:28:50|486.47|482.37|486.09|481.99|486.47|482.37|486.08|481.98|23
1636590540000|2021-11-11 00:29:00|486.06|481.96|486.38|482.28|486.38|482.28|486.06|481.96|25
1636590550000|2021-11-11 00:29:10|486.37|482.27|486.42|482.32|486.51|482.41|486.37|482.27|23
1636590560000|2021-11-11 00:29:20|486.45|482.35|486.55|482.45|486.55|482.45|486.41|482.31|10
1636590570000|2021-11-11 00:29:30|486.57|482.47|486.48|482.38|486.57|482.47|486.46|482.36|25
1636590580000|2021-11-11 00:29:40|486.46|482.36|486.21|482.11|486.47|482.37|486.1|482|22
1636590590000|2021-11-11 00:29:50|486.25|482.15|486.47|482.37|486.5|482.4|486.2|482.1|25
1636590600000|2021-11-11 00:30:00|486.49|482.39|486.28|482.18|486.49|482.39|486.22|482.12|28
1636590610000|2021-11-11 00:30:10|486.29|482.19|486.46|482.36|486.46|482.36|486.29|482.19|17
1636590620000|2021-11-11 00:30:20|486.47|482.37|486.69|482.59|486.7|482.6|486.39|482.29|24
1636590630000|2021-11-11 00:30:30|486.66|482.56|485.91|481.81|486.69|482.59|485.91|481.81|27
1636590640000|2021-11-11 00:30:40|485.88|481.78|485.13|481.03|485.88|481.78|485.11|481.01|36
1636590650000|2021-11-11 00:30:50|485.03|480.93|484.69|480.59|485.08|480.98|484.48|480.38|36
1636590660000|2021-11-11 00:31:00|484.67|480.57|485.13|481.03|485.14|481.04|484.67|480.57|34
1636590670000|2021-11-11 00:31:10|485.04|480.94|484.11|480.01|485.04|480.94|484.11|480.01|33
1636590680000|2021-11-11 00:31:20|484.05|479.95|483.65|479.55|484.08|479.98|483.56|479.46|35
1636590690000|2021-11-11 00:31:30|483.57|479.47|483.78|479.68|483.78|479.68|483.46|479.36|32
1636590700000|2021-11-11 00:31:40|483.9|479.8|483.75|479.65|484.03|479.93|483.71|479.61|34
1636590710000|2021-11-11 00:31:50|483.81|479.71|483.18|479.08|483.82|479.72|483.16|479.06|26
1636590720000|2021-11-11 00:32:00|483.16|479.06|483.09|478.99|483.44|479.34|483.04|478.94|24
1636590730000|2021-11-11 00:32:10|483.1|479|482.71|478.61|483.33|479.23|482.63|478.53|28
1636590740000|2021-11-11 00:32:20|482.72|478.62|482.26|478.16|482.74|478.64|482.26|478.16|29
1636590750000|2021-11-11 00:32:30|482.23|478.13|482.26|478.16|482.52|478.42|482.15|478.05|25
1636590760000|2021-11-11 00:32:40|482.25|478.15|482.1|478|482.27|478.17|482.06|477.96|26
1636590770000|2021-11-11 00:32:50|482.08|477.98|482.35|478.25|482.35|478.25|482.06|477.96|19
1636590780000|2021-11-11 00:33:00|482.3|478.2|483.03|478.93|483.24|479.14|482.3|478.2|31
1636590790000|2021-11-11 00:33:10|483.2|479.1|482.91|478.81|483.28|479.18|482.88|478.78|34
1636590800000|2021-11-11 00:33:20|482.92|478.82|483.06|478.96|483.06|478.96|482.84|478.74|27
1636590810000|2021-11-11 00:33:30|483.01|478.91|482.32|478.22|483.01|478.91|482.13|478.03|29
1636590820000|2021-11-11 00:33:40|482.4|478.3|482.64|478.54|482.65|478.55|482.32|478.22|24
1636590830000|2021-11-11 00:33:50|482.62|478.52|482.57|478.47|482.62|478.52|482.53|478.43|14
1636590840000|2021-11-11 00:34:00|482.67|478.57|483.25|479.15|483.25|479.15|482.65|478.55|24
1636590850000|2021-11-11 00:34:10|483.27|479.17|483.57|479.47|483.99|479.89|483.27|479.17|33
1636590860000|2021-11-11 00:34:20|483.59|479.49|483.07|478.97|483.59|479.49|483.07|478.97|37
1636590870000|2021-11-11 00:34:30|483.17|479.07|483.07|478.97|483.21|479.11|482.99|478.89|28
1636590880000|2021-11-11 00:34:40|483.08|478.98|482.81|478.71|483.08|478.98|482.75|478.65|22
1636590890000|2021-11-11 00:34:50|482.85|478.75|483.22|479.12|483.27|479.17|482.85|478.75|23
1636590900000|2021-11-11 00:35:00|483.18|479.08|483.72|479.62|483.72|479.62|483.18|479.08|28
1636590910000|2021-11-11 00:35:10|483.73|479.63|483.59|479.49|483.85|479.75|483.55|479.45|25
1636590920000|2021-11-11 00:35:20|483.6|479.5|483.7|479.6|483.87|479.77|483.58|479.48|28
1636590930000|2021-11-11 00:35:30|483.67|479.57|483.64|479.54|483.8|479.7|483.6|479.5|32
1636590940000|2021-11-11 00:35:40|483.62|479.52|483.73|479.63|483.74|479.64|483.62|479.52|16
1636590950000|2021-11-11 00:35:50|483.71|479.61|484.14|480.04|484.14|480.04|483.71|479.61|18
1636590960000|2021-11-11 00:36:00|484.19|480.09|484.09|479.99|484.42|480.32|484.09|479.99|30
1636590970000|2021-11-11 00:36:10|484.11|480.01|483.86|479.76|484.15|480.05|483.84|479.74|24
1636590980000|2021-11-11 00:36:20|483.88|479.78|484.17|480.07|484.18|480.08|483.82|479.72|17
1636590990000|2021-11-11 00:36:30|484.21|480.11|484.86|480.76|484.86|480.76|484.21|480.11|27
1636591000000|2021-11-11 00:36:40|485.04|480.94|484.92|480.82|485.04|480.94|484.89|480.79|22
1636591010000|2021-11-11 00:36:50|484.89|480.79|484.87|480.77|484.94|480.84|484.81|480.71|19
1636591020000|2021-11-11 00:37:00|484.86|480.76|484.39|480.29|484.87|480.77|484.39|480.29|28
1636591030000|2021-11-11 00:37:10|484.36|480.26|484.5|480.4|484.54|480.44|484.35|480.25|21
1636591040000|2021-11-11 00:37:20|484.51|480.41|484.81|480.71|484.83|480.73|484.51|480.41|21
1636591050000|2021-11-11 00:37:30|484.75|480.65|484.5|480.4|484.75|480.65|484.49|480.39|28
1636591060000|2021-11-11 00:37:40|484.52|480.42|484.42|480.32|484.52|480.42|484.34|480.24|14
1636591070000|2021-11-11 00:37:50|484.48|480.38|484.77|480.67|484.78|480.68|484.48|480.38|20
1636591080000|2021-11-11 00:38:00|484.82|480.72|484.84|480.74|484.91|480.81|484.8|480.7|21
1636591090000|2021-11-11 00:38:10|484.85|480.75|485.04|480.94|485.04|480.94|484.84|480.74|15
1636591100000|2021-11-11 00:38:20|485.05|480.95|484.55|480.45|485.09|480.99|484.45|480.35|30
1636591110000|2021-11-11 00:38:30|484.69|480.59|484.84|480.74|484.84|480.74|484.49|480.39|18
1636591120000|2021-11-11 00:38:40|484.8|480.7|484.73|480.63|484.87|480.77|484.72|480.62|18
1636591130000|2021-11-11 00:38:50|484.7|480.6|484.71|480.61|484.78|480.68|484.7|480.6|15
1636591140000|2021-11-11 00:39:00|484.75|480.65|484.29|480.19|484.75|480.65|484.27|480.17|27
1636591150000|2021-11-11 00:39:10|484.27|480.17|483.7|479.6|484.27|480.17|483.69|479.59|25
1636591160000|2021-11-11 00:39:20|483.67|479.57|483.76|479.66|483.86|479.76|483.56|479.46|25
1636591170000|2021-11-11 00:39:30|483.78|479.68|483.66|479.56|483.87|479.77|483.57|479.47|27
1636591180000|2021-11-11 00:39:40|483.71|479.61|483.49|479.39|483.71|479.61|483.49|479.39|18
1636591190000|2021-11-11 00:39:50|483.48|479.38|483.68|479.58|483.68|479.58|483.44|479.34|12
1636591200000|2021-11-11 00:40:00|483.73|479.63|483.45|479.35|483.77|479.67|483.45|479.35|28
1636591210000|2021-11-11 00:40:10|483.44|479.34|483.3|479.2|483.45|479.35|483.25|479.15|21
1636591220000|2021-11-11 00:40:20|483.27|479.17|483.42|479.32|483.42|479.32|483.24|479.14|11
1636591230000|2021-11-11 00:40:30|483.47|479.37|484.12|480.02|484.13|480.03|483.46|479.36|30
1636591240000|2021-11-11 00:40:40|484.13|480.03|484.38|480.28|484.38|480.28|484.13|480.03|21
1636591250000|2021-11-11 00:40:50|484.37|480.27|484.3|480.2|484.44|480.34|484.29|480.19|20
1636591260000|2021-11-11 00:41:00|484.29|480.19|483.83|479.73|484.29|480.19|483.83|479.73|26
1636591270000|2021-11-11 00:41:10|483.84|479.74|483.85|479.75|483.92|479.82|483.84|479.74|22
1636591280000|2021-11-11 00:41:20|483.86|479.76|483.87|479.77|483.98|479.88|483.85|479.75|20
1636591290000|2021-11-11 00:41:30|483.89|479.79|484.14|480.04|484.14|480.04|483.89|479.79|23
1636591300000|2021-11-11 00:41:40|484.13|480.03|483.96|479.86|484.13|480.03|483.9|479.8|27
1636591310000|2021-11-11 00:41:50|483.95|479.85|483.87|479.77|483.97|479.87|483.87|479.77|15
1636591320000|2021-11-11 00:42:00|483.92|479.82|483.92|479.82|484.1|480|483.88|479.78|29
1636591330000|2021-11-11 00:42:10|483.85|479.75|483.56|479.46|483.85|479.75|483.56|479.46|29
1636591340000|2021-11-11 00:42:20|483.54|479.44|483.89|479.79|483.91|479.81|483.54|479.44|24
1636591350000|2021-11-11 00:42:30|483.88|479.78|483.96|479.86|483.96|479.86|483.85|479.75|12
1636591360000|2021-11-11 00:42:40|483.95|479.85|483.66|479.56|483.98|479.88|483.66|479.56|14
1636591370000|2021-11-11 00:42:50|483.68|479.58|483.64|479.54|483.68|479.58|483.6|479.5|17
1636591380000|2021-11-11 00:43:00|483.62|479.52|483.61|479.51|483.62|479.52|483.46|479.36|12
1636591390000|2021-11-11 00:43:10|483.67|479.57|483.99|479.89|483.99|479.89|483.66|479.56|22
1636591400000|2021-11-11 00:43:20|484|479.9|484.12|480.02|484.13|480.03|484|479.9|15
1636591410000|2021-11-11 00:43:30|484.13|480.03|484.17|480.07|484.17|480.07|484.12|480.02|11
1636591420000|2021-11-11 00:43:40|484.19|480.09|483.87|479.77|484.2|480.1|483.87|479.77|22
1636591430000|2021-11-11 00:43:50|483.82|479.72|483.56|479.46|483.84|479.74|483.56|479.46|24
1636591440000|2021-11-11 00:44:00|483.54|479.44|483.22|479.12|483.54|479.44|483.16|479.06|29
1636591450000|2021-11-11 00:44:10|483.24|479.14|483.23|479.13|483.3|479.2|483.14|479.04|31
1636591460000|2021-11-11 00:44:20|483.21|479.11|482.98|478.88|483.34|479.24|482.98|478.88|22
1636591470000|2021-11-11 00:44:30|482.93|478.83|482.9|478.8|483.01|478.91|482.77|478.67|28
1636591480000|2021-11-11 00:44:40|482.88|478.78|482.91|478.81|482.93|478.83|482.61|478.51|33
1636591490000|2021-11-11 00:44:50|482.9|478.8|483.07|478.97|483.07|478.97|482.86|478.76|17
1636591500000|2021-11-11 00:45:00|483.01|478.91|483.07|478.97|483.07|478.97|482.92|478.82|25
1636591510000|2021-11-11 00:45:10|483.19|479.09|483.63|479.53|483.67|479.57|483.19|479.09|26
1636591520000|2021-11-11 00:45:20|483.64|479.54|484.05|479.95|484.1|480|483.59|479.49|26
1636591530000|2021-11-11 00:45:30|484.07|479.97|484.54|480.44|484.59|480.49|484.07|479.97|22
1636591540000|2021-11-11 00:45:40|484.53|480.43|484.57|480.47|484.58|480.48|484.36|480.26|18
1636591550000|2021-11-11 00:45:50|484.59|480.49|484.67|480.57|484.71|480.61|484.56|480.46|21
1636591560000|2021-11-11 00:46:00|484.65|480.55|484.39|480.29|484.65|480.55|484.29|480.19|23
1636591570000|2021-11-11 00:46:10|484.41|480.31|484.6|480.5|484.63|480.53|484.35|480.25|18
1636591580000|2021-11-11 00:46:20|484.62|480.52|484.6|480.5|484.77|480.67|484.5|480.4|23
1636591590000|2021-11-11 00:46:30|484.62|480.52|484.59|480.49|484.71|480.61|484.59|480.49|18
1636591600000|2021-11-11 00:46:40|484.61|480.51|484.6|480.5|484.61|480.51|484.57|480.47|8
1636591610000|2021-11-11 00:46:50|484.61|480.51|484.91|480.81|484.95|480.85|484.61|480.51|19
1636591620000|2021-11-11 00:47:00|484.92|480.82|485.27|481.17|485.27|481.17|484.92|480.82|16
1636591630000|2021-11-11 00:47:10|485.35|481.25|485.55|481.45|485.55|481.45|485.27|481.17|17
1636591640000|2021-11-11 00:47:20|485.66|481.56|485.25|481.15|485.69|481.59|485.25|481.15|28
1636591650000|2021-11-11 00:47:30|485.23|481.13|485.36|481.26|485.5|481.4|485.23|481.13|17
1636591660000|2021-11-11 00:47:40|485.35|481.25|485.75|481.65|485.76|481.66|485.35|481.25|25
1636591670000|2021-11-11 00:47:50|485.71|481.61|485.87|481.77|485.87|481.77|485.71|481.61|23
1636591680000|2021-11-11 00:48:00|485.81|481.71|485.85|481.75|485.96|481.86|485.76|481.66|24
1636591690000|2021-11-11 00:48:10|485.8|481.7|485.66|481.56|485.9|481.8|485.56|481.46|23
1636591700000|2021-11-11 00:48:20|485.68|481.58|485.93|481.83|485.97|481.87|485.68|481.58|13
1636591710000|2021-11-11 00:48:30|485.94|481.84|486.3|482.2|486.3|482.2|485.94|481.84|13
1636591720000|2021-11-11 00:48:40|486.29|482.19|486.31|482.21|486.4|482.3|486.11|482.01|30
1636591730000|2021-11-11 00:48:50|486.33|482.23|486.58|482.48|486.7|482.6|486.33|482.23|18
1636591740000|2021-11-11 00:49:00|486.66|482.56|486.47|482.37|486.66|482.56|486.43|482.33|16
1636591750000|2021-11-11 00:49:10|486.53|482.43|486.83|482.73|486.83|482.73|486.52|482.42|23
1636591760000|2021-11-11 00:49:20|486.86|482.76|486.81|482.71|486.93|482.83|486.81|482.71|13
1636591770000|2021-11-11 00:49:30|486.8|482.7|486.78|482.68|487.08|482.98|486.76|482.66|15
1636591780000|2021-11-11 00:49:40|486.73|482.63|486.92|482.82|486.92|482.82|486.69|482.59|13
1636591790000|2021-11-11 00:49:50|486.93|482.83|487.07|482.97|487.07|482.97|486.93|482.83|9
1636591800000|2021-11-11 00:50:00|487.08|482.98|487.16|483.06|487.16|483.06|487.07|482.97|15
1636591810000|2021-11-11 00:50:10|487.18|483.08|486.96|482.86|487.22|483.12|486.95|482.85|21
1636591820000|2021-11-11 00:50:20|487.05|482.95|487.05|482.95|487.23|483.13|486.95|482.85|20
1636591830000|2021-11-11 00:50:30|487|482.9|487.09|482.99|487.15|483.05|486.95|482.85|17
1636591840000|2021-11-11 00:50:40|487.06|482.96|487.04|482.94|487.14|483.04|486.89|482.79|24
1636591850000|2021-11-11 00:50:50|487.06|482.96|487.23|483.13|487.23|483.13|487|482.9|15
1636591860000|2021-11-11 00:51:00|487.24|483.14|487.55|483.45|487.56|483.46|487.17|483.07|14
1636591870000|2021-11-11 00:51:10|487.54|483.44|487.53|483.43|487.59|483.49|487.36|483.26|23
1636591880000|2021-11-11 00:51:20|487.6|483.5|487.76|483.66|487.76|483.66|487.54|483.44|16
1636591890000|2021-11-11 00:51:30|487.77|483.67|488.11|484.01|488.15|484.05|487.76|483.66|18
1636591900000|2021-11-11 00:51:40|488.1|484|487.9|483.8|488.11|484.01|487.82|483.72|19
1636591910000|2021-11-11 00:51:50|487.83|483.73|487.69|483.59|487.89|483.79|487.61|483.51|20
1636591920000|2021-11-11 00:52:00|487.73|483.63|487.72|483.62|487.73|483.63|487.59|483.49|17
1636591930000|2021-11-11 00:52:10|487.73|483.63|488|483.9|488.03|483.93|487.73|483.63|9
1636591940000|2021-11-11 00:52:20|488.01|483.91|487.87|483.77|488.16|484.06|487.82|483.72|18
1636591950000|2021-11-11 00:52:30|487.86|483.76|487.6|483.5|487.87|483.77|487.34|483.24|31
1636591960000|2021-11-11 00:52:40|487.62|483.52|487.89|483.79|487.9|483.8|487.43|483.33|26
1636591970000|2021-11-11 00:52:50|487.95|483.85|487.87|483.77|487.95|483.85|487.84|483.74|20
1636591980000|2021-11-11 00:53:00|487.89|483.79|487.96|483.86|487.96|483.86|487.89|483.79|11
1636591990000|2021-11-11 00:53:10|487.94|483.84|488.17|484.07|488.29|484.19|487.94|483.84|25
1636592000000|2021-11-11 00:53:20|488.05|483.95|488.46|484.36|488.46|484.36|488.04|483.94|23
1636592010000|2021-11-11 00:53:30|488.49|484.39|488.56|484.46|488.7|484.6|488.39|484.29|14
1636592020000|2021-11-11 00:53:40|488.55|484.45|488.56|484.46|488.74|484.64|488.35|484.25|37
1636592030000|2021-11-11 00:53:50|488.55|484.45|488.78|484.68|488.88|484.78|488.52|484.42|29
1636592040000|2021-11-11 00:54:00|488.8|484.7|488.92|484.82|489.03|484.93|488.77|484.67|30
1636592050000|2021-11-11 00:54:10|489.02|484.92|488.94|484.84|489.02|484.92|488.78|484.68|17
1636592060000|2021-11-11 00:54:20|488.93|484.83|489.11|485.01|489.11|485.01|488.9|484.8|18
1636592070000|2021-11-11 00:54:30|489.12|485.02|489.31|485.21|489.49|485.39|489.11|485.01|21
1636592080000|2021-11-11 00:54:40|489.27|485.17|489.39|485.29|489.39|485.29|489.26|485.16|19
1636592090000|2021-11-11 00:54:50|489.34|485.24|489.55|485.45|489.55|485.45|489.3|485.2|24
1636592100000|2021-11-11 00:55:00|489.51|485.41|489.51|485.41|489.55|485.45|489.41|485.31|16
1636592110000|2021-11-11 00:55:10|489.53|485.43|489.57|485.47|489.58|485.48|489.39|485.29|25
1636592120000|2021-11-11 00:55:20|489.6|485.5|489.82|485.72|489.84|485.74|489.57|485.47|12
1636592130000|2021-11-11 00:55:30|489.9|485.8|489.85|485.75|489.9|485.8|489.77|485.67|15
1636592140000|2021-11-11 00:55:40|489.86|485.76|489.76|485.66|489.86|485.76|489.68|485.58|14
1636592150000|2021-11-11 00:55:50|489.72|485.62|489.68|485.58|489.83|485.73|489.56|485.46|13
1636592160000|2021-11-11 00:56:00|489.69|485.59|489.33|485.23|489.75|485.65|489.33|485.23|25
1636592170000|2021-11-11 00:56:10|489.34|485.24|489.72|485.62|489.72|485.62|488.91|484.81|33
1636592180000|2021-11-11 00:56:20|489.78|485.68|489.89|485.79|489.89|485.79|489.77|485.67|14
1636592190000|2021-11-11 00:56:30|489.93|485.83|490.32|486.22|490.32|486.22|489.93|485.83|22
1636592200000|2021-11-11 00:56:40|490.33|486.23|490.67|486.57|490.75|486.65|490.32|486.22|21
1636592210000|2021-11-11 00:56:50|490.7|486.6|490.57|486.47|490.7|486.6|490.36|486.26|27
1636592220000|2021-11-11 00:57:00|490.58|486.48|489.9|485.8|490.61|486.51|489.87|485.77|28
1636592230000|2021-11-11 00:57:10|489.81|485.71|490|485.9|490.1|486|489.65|485.55|29
1636592240000|2021-11-11 00:57:20|490.11|486.01|490.48|486.38|490.58|486.48|490.11|486.01|21
1636592250000|2021-11-11 00:57:30|490.46|486.36|490.56|486.46|490.62|486.52|490.4|486.3|21
1636592260000|2021-11-11 00:57:40|490.61|486.51|490.48|486.38|490.65|486.55|490.48|486.38|23
1636592270000|2021-11-11 00:57:50|490.42|486.32|490.55|486.45|490.56|486.46|490.42|486.32|19
1636592280000|2021-11-11 00:58:00|490.54|486.44|490.47|486.37|490.61|486.51|490.42|486.32|13
1636592290000|2021-11-11 00:58:10|490.49|486.39|490.69|486.59|490.69|486.59|490.43|486.33|22
1636592300000|2021-11-11 00:58:20|490.7|486.6|491.43|487.33|492.07|487.97|490.68|486.58|24
1636592310000|2021-11-11 00:58:30|491.41|487.31|491.71|487.61|491.71|487.61|491.26|487.16|27
1636592320000|2021-11-11 00:58:40|491.79|487.69|491.22|487.12|492.15|488.05|491.22|487.12|30
1636592330000|2021-11-11 00:58:50|491.21|487.11|490.94|486.84|491.29|487.19|490.93|486.83|33
1636592340000|2021-11-11 00:59:00|490.97|486.87|490.94|486.84|491.18|487.08|490.92|486.82|29
1636592350000|2021-11-11 00:59:10|490.95|486.85|491.2|487.1|491.29|487.19|490.95|486.85|24
1636592360000|2021-11-11 00:59:20|491.21|487.11|491.17|487.07|491.22|487.12|491.11|487.01|21
1636592370000|2021-11-11 00:59:30|491.13|487.03|491.28|487.18|491.33|487.23|491.13|487.03|16
1636592380000|2021-11-11 00:59:40|491.44|487.34|491.74|487.64|491.75|487.65|491.41|487.31|24
1636592390000|2021-11-11 00:59:50|491.62|487.52|491.61|487.51|491.71|487.61|491.54|487.44|21
1636592400000|2021-11-11 01:00:00|491.63|487.53|490.87|486.77|491.63|487.53|490.87|486.77|27
1636592410000|2021-11-11 01:00:10|490.91|486.81|490.83|486.73|490.92|486.82|490.65|486.55|28
1636592420000|2021-11-11 01:00:20|490.84|486.74|490.82|486.72|490.88|486.78|490.77|486.67|17
1636592430000|2021-11-11 01:00:30|490.81|486.71|490.69|486.59|490.81|486.71|490.52|486.42|25
1636592440000|2021-11-11 01:00:40|490.67|486.57|491.39|487.29|491.39|487.29|490.67|486.57|28
1636592450000|2021-11-11 01:00:50|491.47|487.37|491.56|487.46|491.65|487.55|491.41|487.31|28
1636592460000|2021-11-11 01:01:00|491.64|487.54|491.43|487.33|491.64|487.54|491.43|487.33|22
1636592470000|2021-11-11 01:01:10|491.47|487.37|491.16|487.06|491.47|487.37|491.15|487.05|24
1636592480000|2021-11-11 01:01:20|491.17|487.07|491.04|486.94|491.24|487.14|491.03|486.93|25
1636592490000|2021-11-11 01:01:30|491.02|486.92|490.7|486.6|491.02|486.92|490.7|486.6|27
1636592500000|2021-11-11 01:01:40|490.69|486.59|490.5|486.4|490.69|486.59|490.42|486.32|32
1636592510000|2021-11-11 01:01:50|490.51|486.41|490.57|486.47|490.62|486.52|490.5|486.4|18
1636592520000|2021-11-11 01:02:00|490.58|486.48|491.01|486.91|491.75|487.65|490.58|486.48|27
1636592530000|2021-11-11 01:02:10|490.97|486.87|490.91|486.81|490.97|486.87|490.81|486.71|24
1636592540000|2021-11-11 01:02:20|490.9|486.8|491.02|486.92|491.19|487.09|490.9|486.8|22
1636592550000|2021-11-11 01:02:30|491.03|486.93|490.8|486.7|491.15|487.05|490.8|486.7|21
1636592560000|2021-11-11 01:02:40|490.79|486.69|490.88|486.78|490.88|486.78|490.73|486.63|18
1636592570000|2021-11-11 01:02:50|490.89|486.79|490.78|486.68|490.89|486.79|490.63|486.53|17
1636592580000|2021-11-11 01:03:00|490.8|486.7|490.81|486.71|490.87|486.77|490.8|486.7|12
1636592590000|2021-11-11 01:03:10|490.79|486.69|490.61|486.51|490.79|486.69|490.51|486.41|27
1636592600000|2021-11-11 01:03:20|490.62|486.52|490.76|486.66|490.88|486.78|490.62|486.52|25
1636592610000|2021-11-11 01:03:30|490.77|486.67|490.8|486.7|491|486.9|490.75|486.65|23
1636592620000|2021-11-11 01:03:40|490.82|486.72|491.2|487.1|491.2|487.1|490.81|486.71|19
1636592630000|2021-11-11 01:03:50|491.17|487.07|491.07|486.97|491.17|487.07|491.06|486.96|22
1636592640000|2021-11-11 01:04:00|491.04|486.94|491.11|487.01|491.11|487.01|490.98|486.88|25
1636592650000|2021-11-11 01:04:10|491.12|487.02|491.28|487.18|491.35|487.25|491.1|487|19
1636592660000|2021-11-11 01:04:20|491.32|487.22|491.17|487.07|491.36|487.26|491.17|487.07|14
1636592670000|2021-11-11 01:04:30|491.22|487.12|491.25|487.15|491.26|487.16|491.16|487.06|22
1636592680000|2021-11-11 01:04:40|491.26|487.16|491.23|487.13|491.39|487.29|491.23|487.13|19
1636592690000|2021-11-11 01:04:50|491.24|487.14|491.46|487.36|491.46|487.36|491.21|487.11|23
1636592700000|2021-11-11 01:05:00|491.42|487.32|491.31|487.21|491.42|487.32|491.25|487.15|9
1636592710000|2021-11-11 01:05:10|491.33|487.23|491.41|487.31|491.41|487.31|491.33|487.23|5
1636592720000|2021-11-11 01:05:20|491.42|487.32|491.51|487.41|491.58|487.48|491.42|487.32|7
1636592730000|2021-11-11 01:05:30|491.5|487.4|491.7|487.6|491.72|487.62|491.48|487.38|17
1636592740000|2021-11-11 01:05:40|491.65|487.55|491.54|487.44|491.65|487.55|491.54|487.44|9
1636592750000|2021-11-11 01:05:50|491.52|487.42|491.69|487.59|491.69|487.59|491.52|487.42|3
1636592760000|2021-11-11 01:06:00|491.7|487.6|491.25|487.15|491.7|487.6|491.21|487.11|26
1636592770000|2021-11-11 01:06:10|491.22|487.12|491.32|487.22|491.4|487.3|491.18|487.08|20
1636592780000|2021-11-11 01:06:20|491.33|487.23|491.43|487.33|491.5|487.4|491.31|487.21|25
1636592790000|2021-11-11 01:06:30|491.57|487.47|491.51|487.41|491.59|487.49|491.47|487.37|19
1636592800000|2021-11-11 01:06:40|491.52|487.42|491.63|487.53|491.63|487.53|491.52|487.42|12
1636592810000|2021-11-11 01:06:50|491.62|487.52|491.62|487.52|491.63|487.53|491.56|487.46|9
1636592820000|2021-11-11 01:07:00|491.61|487.51|491.71|487.61|491.71|487.61|491.59|487.49|13
1636592830000|2021-11-11 01:07:10|491.65|487.55|491.85|487.75|491.85|487.75|491.65|487.55|19
1636592840000|2021-11-11 01:07:20|491.86|487.76|491.79|487.69|491.87|487.77|491.74|487.64|13
1636592850000|2021-11-11 01:07:30|491.78|487.68|491.39|487.29|491.79|487.69|491.39|487.29|21
1636592860000|2021-11-11 01:07:40|491.38|487.28|491.23|487.13|491.39|487.29|491.23|487.13|15
1636592870000|2021-11-11 01:07:50|491.24|487.14|491.31|487.21|491.44|487.34|491.23|487.13|17
1636592880000|2021-11-11 01:08:00|491.29|487.19|491.36|487.26|491.48|487.38|491.29|487.19|14
1636592890000|2021-11-11 01:08:10|491.41|487.31|491.19|487.09|491.46|487.36|491.19|487.09|18
1636592900000|2021-11-11 01:08:20|491.18|487.08|491.13|487.03|491.18|487.08|491|486.9|18
1636592910000|2021-11-11 01:08:30|491.15|487.05|491.68|487.58|491.74|487.64|491.08|486.98|26
1636592920000|2021-11-11 01:08:40|491.73|487.63|491.67|487.57|491.8|487.7|491.63|487.53|25
1636592930000|2021-11-11 01:08:50|491.71|487.61|491.78|487.68|491.81|487.71|491.71|487.61|13
1636592940000|2021-11-11 01:09:00|491.8|487.7|491.67|487.57|491.82|487.72|491.67|487.57|15
1636592950000|2021-11-11 01:09:10|491.66|487.56|491.82|487.72|491.82|487.72|491.52|487.42|22
1636592960000|2021-11-11 01:09:20|491.84|487.74|491.8|487.7|492.03|487.93|491.77|487.67|20
1636592970000|2021-11-11 01:09:30|491.94|487.84|491.91|487.81|492.38|488.28|491.9|487.8|29
1636592980000|2021-11-11 01:09:40|491.92|487.82|491.9|487.8|491.95|487.85|491.83|487.73|19
1636592990000|2021-11-11 01:09:50|491.91|487.81|491.96|487.86|492|487.9|491.84|487.74|14
1636593000000|2021-11-11 01:10:00|491.97|487.87|491.63|487.53|492.01|487.91|491.63|487.53|15
1636593010000|2021-11-11 01:10:10|491.61|487.51|491.47|487.37|491.61|487.51|491.41|487.31|21
1636593020000|2021-11-11 01:10:20|491.45|487.35|491.16|487.06|491.45|487.35|491.1|487|21
1636593030000|2021-11-11 01:10:30|491.1|487|490.57|486.47|491.27|487.17|490.57|486.47|31
1636593040000|2021-11-11 01:10:40|490.58|486.48|490.05|485.95|490.58|486.48|490.05|485.95|34
1636593050000|2021-11-11 01:10:50|490.04|485.94|490.08|485.98|490.25|486.15|489.81|485.71|30
1636593060000|2021-11-11 01:11:00|490.12|486.02|490.29|486.19|490.35|486.25|490|485.9|29
1636593070000|2021-11-11 01:11:10|490.27|486.17|490.03|485.93|490.27|486.17|490.03|485.93|17
1636593080000|2021-11-11 01:11:20|490.04|485.94|490.5|486.4|490.51|486.41|490.04|485.94|23
1636593090000|2021-11-11 01:11:30|490.48|486.38|490.51|486.41|490.95|486.85|490.48|486.38|28
1636593100000|2021-11-11 01:11:40|490.49|486.39|490.14|486.04|490.49|486.39|490.11|486.01|28
1636593110000|2021-11-11 01:11:50|490.2|486.1|490.02|485.92|490.2|486.1|489.99|485.89|26
1636593120000|2021-11-11 01:12:00|490.01|485.91|489.81|485.71|490.1|486|489.74|485.64|30
1636593130000|2021-11-11 01:12:10|489.82|485.72|489.63|485.53|489.82|485.72|489.63|485.53|24
1636593140000|2021-11-11 01:12:20|489.62|485.52|489.62|485.52|490.05|485.95|489.62|485.52|30
1636593150000|2021-11-11 01:12:30|489.75|485.65|489.69|485.59|489.75|485.65|489.62|485.52|13
1636593160000|2021-11-11 01:12:40|489.67|485.57|489.83|485.73|489.83|485.73|489.66|485.56|19
1636593170000|2021-11-11 01:12:50|489.77|485.67|490.02|485.92|490.18|486.08|489.77|485.67|18
1636593180000|2021-11-11 01:13:00|490|485.9|490.02|485.92|490.03|485.93|489.86|485.76|25
1636593190000|2021-11-11 01:13:10|490.03|485.93|490.24|486.14|490.24|486.14|489.99|485.89|17
1636593200000|2021-11-11 01:13:20|490.3|486.2|490.37|486.27|490.39|486.29|490.25|486.15|13
1636593210000|2021-11-11 01:13:30|490.39|486.29|490.25|486.15|490.4|486.3|490.25|486.15|18
1636593220000|2021-11-11 01:13:40|490.31|486.21|490.15|486.05|490.34|486.24|490.13|486.03|22
1636593230000|2021-11-11 01:13:50|490.16|486.06|490.24|486.14|490.29|486.19|490.16|486.06|7
1636593240000|2021-11-11 01:14:00|490.22|486.12|490.34|486.24|490.34|486.24|490.21|486.11|10
1636593250000|2021-11-11 01:14:10|490.39|486.29|490.39|486.29|490.4|486.3|490.39|486.29|3
1636593260000|2021-11-11 01:14:20|490.34|486.24|490.11|486.01|490.34|486.24|490.07|485.97|18
1636593270000|2021-11-11 01:14:30|490.06|485.96|489.83|485.73|490.06|485.96|489.83|485.73|5
1636593280000|2021-11-11 01:14:40|489.78|485.68|489.73|485.63|489.85|485.75|489.52|485.42|24
1636593290000|2021-11-11 01:14:50|489.68|485.58|489.77|485.67|489.83|485.73|489.61|485.51|30
1636593300000|2021-11-11 01:15:00|489.76|485.66|489.65|485.55|489.96|485.86|489.65|485.55|22
1636593310000|2021-11-11 01:15:10|489.61|485.51|489.33|485.23|489.62|485.52|489.33|485.23|27
1636593320000|2021-11-11 01:15:20|489.34|485.24|489.53|485.43|489.53|485.43|489.29|485.19|25
1636593330000|2021-11-11 01:15:30|489.52|485.42|489.34|485.24|489.52|485.42|489.32|485.22|19
1636593340000|2021-11-11 01:15:40|489.32|485.22|489.03|484.93|489.37|485.27|489.03|484.93|18
1636593350000|2021-11-11 01:15:50|489.02|484.92|488.93|484.83|489.05|484.95|488.77|484.67|22
1636593360000|2021-11-11 01:16:00|488.97|484.87|488.93|484.83|489.03|484.93|488.85|484.75|21
1636593370000|2021-11-11 01:16:10|488.92|484.82|488.9|484.8|488.99|484.89|488.84|484.74|22
1636593380000|2021-11-11 01:16:20|489.09|484.99|489.21|485.11|489.24|485.14|489.05|484.95|15
1636593390000|2021-11-11 01:16:30|489.15|485.05|488.97|484.87|489.15|485.05|488.96|484.86|17
1636593400000|2021-11-11 01:16:40|488.98|484.88|489.04|484.94|489.04|484.94|488.97|484.87|11
1636593410000|2021-11-11 01:16:50|489.03|484.93|489.3|485.2|489.3|485.2|489.02|484.92|16
1636593420000|2021-11-11 01:17:00|489.35|485.25|489.7|485.6|489.76|485.66|489.35|485.25|28
1636593430000|2021-11-11 01:17:10|489.69|485.59|490.12|486.02|490.13|486.03|489.68|485.58|18
1636593440000|2021-11-11 01:17:20|490.07|485.97|490.25|486.15|490.29|486.19|490.02|485.92|31
1636593450000|2021-11-11 01:17:30|490.29|486.19|490.08|485.98|490.3|486.2|490.07|485.97|19
1636593460000|2021-11-11 01:17:40|490.07|485.97|489.99|485.89|490.07|485.97|489.71|485.61|29
1636593470000|2021-11-11 01:17:50|490|485.9|490.3|486.2|490.35|486.25|489.96|485.86|26
1636593480000|2021-11-11 01:18:00|490.29|486.19|490.1|486|490.29|486.19|490.02|485.92|17
1636593490000|2021-11-11 01:18:10|490.12|486.02|489.85|485.75|490.12|486.02|489.85|485.75|18
1636593500000|2021-11-11 01:18:20|489.83|485.73|489.56|485.46|489.85|485.75|489.56|485.46|19
1636593510000|2021-11-11 01:18:30|489.58|485.48|489.32|485.22|489.59|485.49|489.25|485.15|22
1636593520000|2021-11-11 01:18:40|489.33|485.23|489.2|485.1|489.38|485.28|489.2|485.1|19
1636593530000|2021-11-11 01:18:50|489.21|485.11|489.11|485.01|489.21|485.11|489|484.9|21
1636593540000|2021-11-11 01:19:00|489.12|485.02|489.3|485.2|489.39|485.29|489.11|485.01|16
1636593550000|2021-11-11 01:19:10|489.31|485.21|489.37|485.27|489.47|485.37|489.2|485.1|17
1636593560000|2021-11-11 01:19:20|489.34|485.24|489.1|485|489.34|485.24|489.06|484.96|22
1636593570000|2021-11-11 01:19:30|489.09|484.99|489.09|484.99|489.1|485|488.98|484.88|18
1636593580000|2021-11-11 01:19:40|489.08|484.98|488.92|484.82|489.1|485|488.89|484.79|22
1636593590000|2021-11-11 01:19:50|488.93|484.83|489.13|485.03|489.13|485.03|488.91|484.81|18
1636593600000|2021-11-11 01:20:00|489.08|484.98|488.88|484.78|489.08|484.98|488.88|484.78|16
1636593610000|2021-11-11 01:20:10|488.87|484.77|488.72|484.62|488.87|484.77|488.67|484.57|24
1636593620000|2021-11-11 01:20:20|488.69|484.59|488.66|484.56|488.85|484.75|488.66|484.56|14
1636593630000|2021-11-11 01:20:30|488.73|484.63|487.87|483.77|488.74|484.64|487.65|483.55|31
1636593640000|2021-11-11 01:20:40|487.89|483.79|488.1|484|488.12|484.02|487.76|483.66|24
1636593650000|2021-11-11 01:20:50|488.2|484.1|488.22|484.12|488.46|484.36|488.18|484.08|24
1636593660000|2021-11-11 01:21:00|488.21|484.11|487.87|483.77|488.21|484.11|487.87|483.77|26
1636593670000|2021-11-11 01:21:10|487.91|483.81|488.04|483.94|488.05|483.95|487.91|483.81|15
1636593680000|2021-11-11 01:21:20|488.05|483.95|488.34|484.24|488.34|484.24|487.95|483.85|25
1636593690000|2021-11-11 01:21:30|488.36|484.26|488.25|484.15|488.36|484.26|488.15|484.05|27
1636593700000|2021-11-11 01:21:40|488.26|484.16|488.47|484.37|488.47|484.37|488.26|484.16|26
1636593710000|2021-11-11 01:21:50|488.45|484.35|488.24|484.14|488.5|484.4|488.2|484.1|13
1636593720000|2021-11-11 01:22:00|488.22|484.12|488.08|483.98|488.24|484.14|487.98|483.88|20
1636593730000|2021-11-11 01:22:10|488.03|483.93|488.2|484.1|488.2|484.1|487.96|483.86|18
1636593740000|2021-11-11 01:22:20|488.19|484.09|488.01|483.91|488.32|484.22|487.97|483.87|20
1636593750000|2021-11-11 01:22:30|487.95|483.85|487.83|483.73|487.95|483.85|487.68|483.58|23
1636593760000|2021-11-11 01:22:40|487.78|483.68|487.74|483.64|487.8|483.7|487.65|483.55|15
1636593770000|2021-11-11 01:22:50|487.68|483.58|487.83|483.73|487.83|483.73|487.67|483.57|17
1636593780000|2021-11-11 01:23:00|487.92|483.82|487.64|483.54|487.93|483.83|487.64|483.54|19
1636593790000|2021-11-11 01:23:10|487.8|483.7|487.86|483.76|487.86|483.76|487.7|483.6|15
1636593800000|2021-11-11 01:23:20|487.9|483.8|488.04|483.94|488.04|483.94|487.86|483.76|14
1636593810000|2021-11-11 01:23:30|488.12|484.02|488.23|484.13|488.31|484.21|488.1|484|22
1636593820000|2021-11-11 01:23:40|488.21|484.11|487.97|483.87|488.21|484.11|487.96|483.86|18
1636593830000|2021-11-11 01:23:50|488.01|483.91|487.93|483.83|488.01|483.91|487.93|483.83|9
1636593840000|2021-11-11 01:24:00|487.94|483.84|488.26|484.16|488.3|484.2|487.93|483.83|11
1636593850000|2021-11-11 01:24:10|488.28|484.18|488.37|484.27|488.43|484.33|488.26|484.16|17
1636593860000|2021-11-11 01:24:20|488.35|484.25|488.35|484.25|488.51|484.41|488.32|484.22|21
1636593870000|2021-11-11 01:24:30|488.33|484.23|488.12|484.02|488.37|484.27|488.11|484.01|15
1636593880000|2021-11-11 01:24:40|488.11|484.01|487.9|483.8|488.11|484.01|487.9|483.8|20
1636593890000|2021-11-11 01:24:50|487.94|483.84|488.3|484.2|488.3|484.2|487.94|483.84|20
1636593900000|2021-11-11 01:25:00|488.33|484.23|488.4|484.3|488.4|484.3|488.27|484.17|24
1636593910000|2021-11-11 01:25:10|488.35|484.25|488.21|484.11|488.45|484.35|488.14|484.04|20
1636593920000|2021-11-11 01:25:20|488.15|484.05|488.22|484.12|488.23|484.13|487.95|483.85|18
1636593930000|2021-11-11 01:25:30|488.24|484.14|488.4|484.3|488.45|484.35|488.22|484.12|24
1636593940000|2021-11-11 01:25:40|488.5|484.4|487.75|483.65|488.5|484.4|487.75|483.65|30
1636593950000|2021-11-11 01:25:50|487.77|483.67|487.5|483.4|487.85|483.75|487.5|483.4|28
1636593960000|2021-11-11 01:26:00|487.55|483.45|487.82|483.72|487.83|483.73|487.5|483.4|26
1636593970000|2021-11-11 01:26:10|487.8|483.7|487.8|483.7|488.02|483.92|487.6|483.5|19
1636593980000|2021-11-11 01:26:20|487.81|483.71|487.72|483.62|487.85|483.75|487.7|483.6|22
1636593990000|2021-11-11 01:26:30|487.69|483.59|487.44|483.34|487.75|483.65|487.4|483.3|23
1636594000000|2021-11-11 01:26:40|487.43|483.33|487.21|483.11|487.43|483.33|487.11|483.01|26
1636594010000|2021-11-11 01:26:50|487.18|483.08|487|482.9|487.18|483.08|486.95|482.85|24
1636594020000|2021-11-11 01:27:00|487.02|482.92|487.05|482.95|487.19|483.09|486.99|482.89|28
1636594030000|2021-11-11 01:27:10|487.04|482.94|486.96|482.86|487.05|482.95|486.96|482.86|19
1636594040000|2021-11-11 01:27:20|486.97|482.87|487.14|483.04|487.2|483.1|486.97|482.87|25
1636594050000|2021-11-11 01:27:30|487.12|483.02|487.02|482.92|487.13|483.03|486.91|482.81|21
1636594060000|2021-11-11 01:27:40|487.11|483.01|487.43|483.33|487.45|483.35|487.08|482.98|26
1636594070000|2021-11-11 01:27:50|487.44|483.34|487.77|483.67|487.92|483.82|487.44|483.34|20
1636594080000|2021-11-11 01:28:00|487.86|483.76|487.64|483.54|488.14|484.04|487.64|483.54|29
1636594090000|2021-11-11 01:28:10|487.66|483.56|487.27|483.17|487.82|483.72|487.25|483.15|25
1636594100000|2021-11-11 01:28:20|487.29|483.19|487.25|483.15|487.52|483.42|487.11|483.01|31
1636594110000|2021-11-11 01:28:30|487.23|483.13|487.22|483.12|487.42|483.32|487.22|483.12|23
1636594120000|2021-11-11 01:28:40|487.24|483.14|487.51|483.41|487.53|483.43|487.15|483.05|18
1636594130000|2021-11-11 01:28:50|487.52|483.42|487.52|483.42|487.6|483.5|487.48|483.38|12
1636594140000|2021-11-11 01:29:00|487.5|483.4|487.28|483.18|487.5|483.4|487.28|483.18|11
1636594150000|2021-11-11 01:29:10|487.29|483.19|487.22|483.12|487.29|483.19|487.21|483.11|13
1636594160000|2021-11-11 01:29:20|487.23|483.13|487.42|483.32|487.47|483.37|487.2|483.1|14
1636594170000|2021-11-11 01:29:30|487.4|483.3|487.12|483.02|487.42|483.32|487.12|483.02|12
1636594180000|2021-11-11 01:29:40|487.1|483|487.11|483.01|487.12|483.02|487.1|483|4
1636594190000|2021-11-11 01:29:50|487.09|482.99|487.12|483.02|487.22|483.12|487.09|482.99|15
1636594200000|2021-11-11 01:30:00|487.13|483.03|487.14|483.04|487.14|483.04|487.12|483.02|7
1636594210000|2021-11-11 01:30:10|487.16|483.06|487.26|483.16|487.26|483.16|487.12|483.02|12
1636594220000|2021-11-11 01:30:20|487.27|483.17|487.24|483.14|487.31|483.21|487.24|483.14|9
1636594230000|2021-11-11 01:30:30|487.22|483.12|487.22|483.12|487.25|483.15|487.17|483.07|13
1636594240000|2021-11-11 01:30:40|487.2|483.1|487.28|483.18|487.32|483.22|487.2|483.1|13
1636594250000|2021-11-11 01:30:50|487.29|483.19|487.53|483.43|487.55|483.45|487.29|483.19|12
1636594260000|2021-11-11 01:31:00|487.52|483.42|487.58|483.48|487.58|483.48|487.49|483.39|16
1636594270000|2021-11-11 01:31:10|487.55|483.45|487.56|483.46|487.56|483.46|487.51|483.41|4
1636594280000|2021-11-11 01:31:20|487.55|483.45|487.55|483.45|487.55|483.45|487.54|483.44|5
1636594290000|2021-11-11 01:31:30|487.54|483.44|487.37|483.27|487.54|483.44|487.34|483.24|17
1636594300000|2021-11-11 01:31:40|487.28|483.18|487.15|483.05|487.28|483.18|487.15|483.05|14
1636594310000|2021-11-11 01:31:50|487.12|483.02|487.05|482.95|487.25|483.15|487.05|482.95|19
1636594320000|2021-11-11 01:32:00|487.13|483.03|487.3|483.2|487.3|483.2|487.1|483|16
1636594330000|2021-11-11 01:32:10|487.32|483.22|487.28|483.18|487.46|483.36|487.16|483.06|17
1636594340000|2021-11-11 01:32:20|487.3|483.2|487.08|482.98|487.3|483.2|486.95|482.85|26
1636594350000|2021-11-11 01:32:30|487|482.9|487|482.9|487.09|482.99|487|482.9|24
1636594360000|2021-11-11 01:32:40|486.96|482.86|486.95|482.85|486.97|482.87|486.93|482.83|7
1636594370000|2021-11-11 01:32:50|486.89|482.79|486.94|482.84|486.95|482.85|486.86|482.76|9
1636594380000|2021-11-11 01:33:00|487|482.9|486.74|482.64|487|482.9|486.72|482.62|17
1636594390000|2021-11-11 01:33:10|486.76|482.66|486.77|482.67|486.8|482.7|486.7|482.6|15
1636594400000|2021-11-11 01:33:20|486.79|482.69|486.87|482.77|486.89|482.79|486.65|482.55|21
1636594410000|2021-11-11 01:33:30|486.88|482.78|486.91|482.81|486.92|482.82|486.87|482.77|6
1636594420000|2021-11-11 01:33:40|486.92|482.82|486.82|482.72|487|482.9|486.7|482.6|9
1636594430000|2021-11-11 01:33:50|486.77|482.67|486.88|482.78|486.88|482.78|486.74|482.64|19
1636594440000|2021-11-11 01:34:00|486.83|482.73|486.78|482.68|487|482.9|486.63|482.53|10
1636594450000|2021-11-11 01:34:10|486.84|482.74|486.61|482.51|486.84|482.74|486.52|482.42|17
1636594460000|2021-11-11 01:34:20|486.62|482.52|486.64|482.54|486.64|482.54|486.52|482.42|12
1636594470000|2021-11-11 01:34:30|486.62|482.52|486.43|482.33|486.62|482.52|486.31|482.21|13
1636594480000|2021-11-11 01:34:40|486.37|482.27|487.09|482.99|487.45|483.35|486.37|482.27|20
1636594490000|2021-11-11 01:34:50|487.04|482.94|487.26|483.16|487.26|483.16|487.04|482.94|22
1636594500000|2021-11-11 01:35:00|487.16|483.06|487.02|482.92|487.16|483.06|487.02|482.92|9
1636594510000|2021-11-11 01:35:10|486.98|482.88|486.15|482.05|487.04|482.94|486.15|482.05|28
1636594520000|2021-11-11 01:35:20|486.21|482.11|485.17|481.07|486.21|482.11|485.17|481.07|32
1636594530000|2021-11-11 01:35:30|485.25|481.15|485.34|481.24|485.6|481.5|485.21|481.11|25
1636594540000|2021-11-11 01:35:40|485.36|481.26|485.27|481.17|485.57|481.47|485.26|481.16|21
1636594550000|2021-11-11 01:35:50|485.25|481.15|485.26|481.16|485.27|481.17|485.19|481.09|14
1636594560000|2021-11-11 01:36:00|485.36|481.26|485.36|481.26|485.45|481.35|485.2|481.1|11
1636594570000|2021-11-11 01:36:10|485.38|481.28|485.33|481.23|485.38|481.28|485.28|481.18|13
1636594580000|2021-11-11 01:36:20|485.3|481.2|485.29|481.19|485.32|481.22|485.29|481.19|4
1636594590000|2021-11-11 01:36:30|485.33|481.23|485.49|481.39|485.5|481.4|485.28|481.18|13
1636594600000|2021-11-11 01:36:40|485.52|481.42|485.63|481.53|485.65|481.55|485.49|481.39|16
1636594610000|2021-11-11 01:36:50|485.64|481.54|485.54|481.44|485.64|481.54|485.54|481.44|7
1636594620000|2021-11-11 01:37:00|485.56|481.46|485.58|481.48|485.66|481.56|485.56|481.46|10
1636594630000|2021-11-11 01:37:10|485.57|481.47|485.5|481.4|485.59|481.49|485.5|481.4|12
1636594640000|2021-11-11 01:37:20|485.55|481.45|485.45|481.35|485.64|481.54|485.45|481.35|16
1636594650000|2021-11-11 01:37:30|485.44|481.34|485.26|481.16|485.46|481.36|485.15|481.05|17
1636594660000|2021-11-11 01:37:40|485.2|481.1|485.25|481.15|485.32|481.22|485.15|481.05|17
1636594670000|2021-11-11 01:37:50|485.22|481.12|485.44|481.34|485.44|481.34|485.22|481.12|19
1636594680000|2021-11-11 01:38:00|485.43|481.33|485.5|481.4|485.5|481.4|485.29|481.19|13
1636594690000|2021-11-11 01:38:10|485.51|481.41|485.58|481.48|485.59|481.49|485.44|481.34|14
1636594700000|2021-11-11 01:38:20|485.59|481.49|486.21|482.11|486.25|482.15|485.59|481.49|26
1636594710000|2021-11-11 01:38:30|486.19|482.09|486.6|482.5|486.71|482.61|486.19|482.09|25
1636594720000|2021-11-11 01:38:40|486.67|482.57|486.5|482.4|486.77|482.67|486.48|482.38|23
1636594730000|2021-11-11 01:38:50|486.44|482.34|486.34|482.24|486.46|482.36|486.23|482.13|21
1636594740000|2021-11-11 01:39:00|486.47|482.37|486.24|482.14|486.5|482.4|486.23|482.13|21
1636594750000|2021-11-11 01:39:10|486.27|482.17|485.98|481.88|486.27|482.17|485.98|481.88|15
1636594760000|2021-11-11 01:39:20|486.02|481.92|486.52|482.42|486.52|482.42|486.02|481.92|25
1636594770000|2021-11-11 01:39:30|486.53|482.43|486.55|482.45|486.88|482.78|486.53|482.43|30
1636594780000|2021-11-11 01:39:40|486.61|482.51|485.71|481.61|486.61|482.51|485.7|481.6|27
1636594790000|2021-11-11 01:39:50|485.73|481.63|486.35|482.25|486.39|482.29|485.73|481.63|32
1636594800000|2021-11-11 01:40:00|486.36|482.26|486.55|482.45|486.62|482.52|486.25|482.15|15
1636594810000|2021-11-11 01:40:10|486.54|482.44|486.44|482.34|486.55|482.45|486.3|482.2|16
1636594820000|2021-11-11 01:40:20|486.46|482.36|486.61|482.51|486.65|482.55|486.42|482.32|21
1636594830000|2021-11-11 01:40:30|486.65|482.55|486.74|482.64|486.79|482.69|486.65|482.55|15
1636594840000|2021-11-11 01:40:40|486.76|482.66|486.57|482.47|486.79|482.69|486.53|482.43|20
1636594850000|2021-11-11 01:40:50|486.56|482.46|486.51|482.41|486.59|482.49|486.23|482.13|23
1636594860000|2021-11-11 01:41:00|486.5|482.4|486.43|482.33|486.54|482.44|486.43|482.33|12
1636594870000|2021-11-11 01:41:10|486.42|482.32|486.42|482.32|486.42|482.32|486.41|482.31|5
1636594880000|2021-11-11 01:41:20|486.41|482.31|486.12|482.02|486.41|482.31|486.12|482.02|18
1636594890000|2021-11-11 01:41:30|486.04|481.94|485.45|481.35|486.04|481.94|485.45|481.35|30
1636594900000|2021-11-11 01:41:40|485.47|481.37|485.4|481.3|485.49|481.39|485.31|481.21|19
1636594910000|2021-11-11 01:41:50|485.34|481.24|485.69|481.59|485.71|481.61|485.31|481.21|20
1636594920000|2021-11-11 01:42:00|485.65|481.55|485.8|481.7|485.83|481.73|485.6|481.5|25
1636594930000|2021-11-11 01:42:10|485.83|481.73|486.02|481.92|486.02|481.92|485.8|481.7|23
1636594940000|2021-11-11 01:42:20|486|481.9|485.92|481.82|486.07|481.97|485.92|481.82|16
1636594950000|2021-11-11 01:42:30|485.96|481.86|485.96|481.86|485.98|481.88|485.91|481.81|10
1636594960000|2021-11-11 01:42:40|486.03|481.93|486.02|481.92|486.07|481.97|486.02|481.92|5
1636594970000|2021-11-11 01:42:50|486.03|481.93|485.93|481.83|486.03|481.93|485.85|481.75|10
1636594980000|2021-11-11 01:43:00|485.96|481.86|486.02|481.92|486.02|481.92|485.92|481.82|7
1636594990000|2021-11-11 01:43:10|485.99|481.89|486.18|482.08|486.19|482.09|485.99|481.89|12
1636595000000|2021-11-11 01:43:20|486.19|482.09|486.2|482.1|486.2|482.1|486.15|482.05|7
1636595010000|2021-11-11 01:43:30|486.18|482.08|485.88|481.78|486.22|482.12|485.86|481.76|19
1636595020000|2021-11-11 01:43:40|485.85|481.75|485.68|481.58|485.9|481.8|485.64|481.54|19
1636595030000|2021-11-11 01:43:50|485.67|481.57|485.79|481.69|485.79|481.69|485.65|481.55|10
1636595040000|2021-11-11 01:44:00|485.8|481.7|485.96|481.86|485.96|481.86|485.8|481.7|15
1636595050000|2021-11-11 01:44:10|486|481.9|485.98|481.88|486.1|482|485.98|481.88|8
1636595060000|2021-11-11 01:44:20|485.96|481.86|486.1|482|486.15|482.05|485.96|481.86|11
1636595070000|2021-11-11 01:44:30|486.07|481.97|485.97|481.87|486.12|482.02|485.92|481.82|16
1636595080000|2021-11-11 01:44:40|485.88|481.78|486.05|481.95|486.05|481.95|485.88|481.78|7
1636595090000|2021-11-11 01:44:50|485.98|481.88|486.06|481.96|486.06|481.96|485.98|481.88|4
1636595100000|2021-11-11 01:45:00|486.05|481.95|486.01|481.91|486.05|481.95|485.93|481.83|7
1636595110000|2021-11-11 01:45:10|486.06|481.96|485.84|481.74|486.06|481.96|485.75|481.65|21
1636595120000|2021-11-11 01:45:20|485.82|481.72|485.94|481.84|485.94|481.84|485.82|481.72|5
1636595130000|2021-11-11 01:45:30|485.93|481.83|485.95|481.85|486.02|481.92|485.86|481.76|15
1636595140000|2021-11-11 01:45:40|485.9|481.8|485.87|481.77|486|481.9|485.82|481.72|9
1636595150000|2021-11-11 01:45:50|485.94|481.84|485.87|481.77|485.99|481.89|485.79|481.69|13
1636595160000|2021-11-11 01:46:00|485.9|481.8|485.78|481.68|485.95|481.85|485.78|481.68|12
1636595170000|2021-11-11 01:46:10|485.76|481.66|485.88|481.78|485.88|481.78|485.7|481.6|15
1636595180000|2021-11-11 01:46:20|485.91|481.81|486.29|482.19|486.36|482.26|485.91|481.81|20
1636595190000|2021-11-11 01:46:30|486.28|482.18|486.66|482.56|486.68|482.58|486.28|482.18|19
1636595200000|2021-11-11 01:46:40|486.71|482.61|487.01|482.91|487.12|483.02|486.58|482.48|28
1636595210000|2021-11-11 01:46:50|487.02|482.92|487.17|483.07|487.22|483.12|486.98|482.88|26
1636595220000|2021-11-11 01:47:00|487.18|483.08|487.18|483.08|487.25|483.15|487.18|483.08|9
1636595230000|2021-11-11 01:47:10|487.19|483.09|487.23|483.13|487.26|483.16|487.19|483.09|9
1636595240000|2021-11-11 01:47:20|487.25|483.15|487.3|483.2|487.35|483.25|487.21|483.11|21
1636595250000|2021-11-11 01:47:30|487.25|483.15|487.19|483.09|487.31|483.21|487.19|483.09|19
1636595260000|2021-11-11 01:47:40|487.15|483.05|486.94|482.84|487.2|483.1|486.9|482.8|21
1636595270000|2021-11-11 01:47:50|487|482.9|487.1|483|487.12|483.02|487|482.9|11
1636595280000|2021-11-11 01:48:00|487.08|482.98|487.06|482.96|487.1|483|487.05|482.95|10
1636595290000|2021-11-11 01:48:10|487.05|482.95|487.17|483.07|487.2|483.1|487.04|482.94|14
1636595300000|2021-11-11 01:48:20|487.12|483.02|487.09|482.99|487.15|483.05|487.02|482.92|17
1636595310000|2021-11-11 01:48:30|487.08|482.98|486.82|482.72|487.08|482.98|486.82|482.72|21
1636595320000|2021-11-11 01:48:40|486.77|482.67|486.68|482.58|486.77|482.67|486.57|482.47|18
1636595330000|2021-11-11 01:48:50|486.67|482.57|486.66|482.56|486.7|482.6|486.64|482.54|10
1636595340000|2021-11-11 01:49:00|486.68|482.58|486.66|482.56|486.69|482.59|486.66|482.56|6
1636595350000|2021-11-11 01:49:10|486.65|482.55|486.49|482.39|486.65|482.55|486.48|482.38|16
1636595360000|2021-11-11 01:49:20|486.5|482.4|486.06|481.96|486.5|482.4|486.06|481.96|21
1636595370000|2021-11-11 01:49:30|486.09|481.99|486.21|482.11|486.21|482.11|485.92|481.82|27
1636595380000|2021-11-11 01:49:40|486.2|482.1|486.2|482.1|486.29|482.19|486.09|481.99|25
1636595390000|2021-11-11 01:49:50|486.22|482.12|486.3|482.2|486.38|482.28|486.13|482.03|16
1636595400000|2021-11-11 01:50:00|486.34|482.24|486.6|482.5|486.62|482.52|486.34|482.24|20
1636595410000|2021-11-11 01:50:10|486.56|482.46|486.1|482|486.56|482.46|486.01|481.91|29
1636595420000|2021-11-11 01:50:20|486.08|481.98|485.97|481.87|486.08|481.98|485.97|481.87|6
1636595430000|2021-11-11 01:50:30|486.06|481.96|486.72|482.62|486.72|482.62|485.92|481.82|19
1636595440000|2021-11-11 01:50:40|486.67|482.57|486.45|482.35|486.75|482.65|486.45|482.35|27
1636595450000|2021-11-11 01:50:50|486.39|482.29|486.27|482.17|486.4|482.3|486.14|482.04|27
1636595460000|2021-11-11 01:51:00|486.24|482.14|486.23|482.13|486.29|482.19|486.21|482.11|27
1636595470000|2021-11-11 01:51:10|486.22|482.12|486.27|482.17|486.28|482.18|486.21|482.11|15
1636595480000|2021-11-11 01:51:20|486.24|482.14|486.3|482.2|486.3|482.2|486.18|482.08|11
1636595490000|2021-11-11 01:51:30|486.28|482.18|486.36|482.26|486.46|482.36|486.19|482.09|19
1636595500000|2021-11-11 01:51:40|486.4|482.3|486.2|482.1|486.4|482.3|486.13|482.03|20
1636595510000|2021-11-11 01:51:50|486.23|482.13|486.25|482.15|486.29|482.19|486.2|482.1|11
1636595520000|2021-11-11 01:52:00|486.24|482.14|486.36|482.26|486.36|482.26|486.24|482.14|13
1636595530000|2021-11-11 01:52:10|486.34|482.24|486.65|482.55|486.65|482.55|486.34|482.24|19
1636595540000|2021-11-11 01:52:20|486.64|482.54|486.73|482.63|486.73|482.63|486.64|482.54|6
1636595550000|2021-11-11 01:52:30|486.72|482.62|486.88|482.78|486.93|482.83|486.62|482.52|17
1636595560000|2021-11-11 01:52:40|487.03|482.93|487.28|483.18|487.28|483.18|487.03|482.93|14
1636595570000|2021-11-11 01:52:50|487.25|483.15|487.64|483.54|487.64|483.54|487.22|483.12|19
1636595580000|2021-11-11 01:53:00|487.57|483.47|487.5|483.4|487.69|483.59|487.39|483.29|16
1636595590000|2021-11-11 01:53:10|487.52|483.42|487.8|483.7|487.8|483.7|487.52|483.42|11
1636595600000|2021-11-11 01:53:20|487.78|483.68|487.77|483.67|487.81|483.71|487.71|483.61|10
1636595610000|2021-11-11 01:53:30|487.79|483.69|487.78|483.68|487.79|483.69|487.74|483.64|10
1636595620000|2021-11-11 01:53:40|487.81|483.71|487.81|483.71|487.83|483.73|487.74|483.64|10
1636595630000|2021-11-11 01:53:50|487.83|483.73|487.8|483.7|487.85|483.75|487.73|483.63|9
1636595640000|2021-11-11 01:54:00|487.84|483.74|487.85|483.75|487.86|483.76|487.8|483.7|7
1636595650000|2021-11-11 01:54:10|487.82|483.72|487.77|483.67|487.97|483.87|487.76|483.66|14
1636595660000|2021-11-11 01:54:20|487.76|483.66|487.8|483.7|487.8|483.7|487.74|483.64|7
1636595670000|2021-11-11 01:54:30|487.82|483.72|487.85|483.75|487.85|483.75|487.8|483.7|3
1636595680000|2021-11-11 01:54:40|487.86|483.76|487.95|483.85|488|483.9|487.86|483.76|11
1636595690000|2021-11-11 01:54:50|487.94|483.84|487.91|483.81|487.97|483.87|487.9|483.8|10
1636595700000|2021-11-11 01:55:00|487.85|483.75|487.79|483.69|487.85|483.75|487.79|483.69|2
1636595710000|2021-11-11 01:55:10|487.8|483.7|487.7|483.6|487.81|483.71|487.65|483.55|16
1636595720000|2021-11-11 01:55:20|487.66|483.56|487.56|483.46|487.75|483.65|487.56|483.46|21
1636595730000|2021-11-11 01:55:30|487.52|483.42|487.44|483.34|487.63|483.53|487.44|483.34|21
1636595740000|2021-11-11 01:55:40|487.43|483.33|487.59|483.49|487.68|483.58|487.42|483.32|15
1636595750000|2021-11-11 01:55:50|487.6|483.5|487.59|483.49|487.76|483.66|487.53|483.43|27
1636595760000|2021-11-11 01:56:00|487.65|483.55|487.72|483.62|487.72|483.62|487.6|483.5|10
1636595770000|2021-11-11 01:56:10|487.71|483.61|487.98|483.88|487.98|483.88|487.71|483.61|13
1636595780000|2021-11-11 01:56:20|487.99|483.89|487.95|483.85|488.08|483.98|487.94|483.84|15
1636595790000|2021-11-11 01:56:30|487.97|483.87|488.02|483.92|488.08|483.98|487.95|483.85|18
1636595800000|2021-11-11 01:56:40|487.99|483.89|488.06|483.96|488.07|483.97|487.97|483.87|13
1636595810000|2021-11-11 01:56:50|488.03|483.93|488.08|483.98|488.08|483.98|487.95|483.85|13
1636595820000|2021-11-11 01:57:00|488.07|483.97|488.36|484.26|488.42|484.32|488.07|483.97|16
1636595830000|2021-11-11 01:57:10|488.45|484.35|488.52|484.42|488.55|484.45|488.33|484.23|14
1636595840000|2021-11-11 01:57:20|488.56|484.46|488.66|484.56|488.66|484.56|488.52|484.42|10
1636595850000|2021-11-11 01:57:30|488.65|484.55|488.43|484.33|488.7|484.6|488.43|484.33|18
1636595860000|2021-11-11 01:57:40|488.4|484.3|488.35|484.25|488.4|484.3|488.33|484.23|12
1636595870000|2021-11-11 01:57:50|488.38|484.28|488.41|484.31|488.45|484.35|488.35|484.25|16
1636595880000|2021-11-11 01:58:00|488.43|484.33|488.62|484.52|488.62|484.52|488.43|484.33|6
1636595890000|2021-11-11 01:58:10|488.63|484.53|488.63|484.53|488.65|484.55|488.57|484.47|19
1636595900000|2021-11-11 01:58:20|488.56|484.46|488.65|484.55|488.75|484.65|488.53|484.43|14
1636595910000|2021-11-11 01:58:30|488.63|484.53|488.63|484.53|488.63|484.53|488.57|484.47|4
1636595920000|2021-11-11 01:58:40|488.62|484.52|488.51|484.41|488.62|484.52|488.46|484.36|24
1636595930000|2021-11-11 01:58:50|488.5|484.4|488.43|484.33|488.55|484.45|488.43|484.33|7
1636595940000|2021-11-11 01:59:00|488.47|484.37|488.43|484.33|488.61|484.51|488.43|484.33|14
1636595950000|2021-11-11 01:59:10|488.44|484.34|488.6|484.5|488.6|484.5|488.43|484.33|12
1636595960000|2021-11-11 01:59:20|488.61|484.51|488.71|484.61|488.74|484.64|488.61|484.51|15
1636595970000|2021-11-11 01:59:30|488.7|484.6|488.66|484.56|488.81|484.71|488.66|484.56|9
1636595980000|2021-11-11 01:59:40|488.65|484.55|488.42|484.32|488.65|484.55|488.41|484.31|19
1636595990000|2021-11-11 01:59:50|488.44|484.34|488.32|484.22|488.44|484.34|488.29|484.19|18
1636596000000|2021-11-11 02:00:00|488.3|484.2|487.54|483.44|488.3|484.2|487.54|483.44|28
1636596010000|2021-11-11 02:00:10|487.55|483.45|487.23|483.13|487.55|483.45|487.19|483.09|33
1636596020000|2021-11-11 02:00:20|487.21|483.11|487.03|482.93|487.23|483.13|487.03|482.93|12
1636596030000|2021-11-11 02:00:30|487.06|482.96|486.99|482.89|487.06|482.96|486.99|482.89|9
1636596040000|2021-11-11 02:00:40|486.85|482.75|486.97|482.87|487.07|482.97|486.73|482.63|19
1636596050000|2021-11-11 02:00:50|486.96|482.86|487.09|482.99|487.12|483.02|486.96|482.86|15
1636596060000|2021-11-11 02:01:00|487.1|483|486.76|482.66|487.1|483|486.76|482.66|16
1636596070000|2021-11-11 02:01:10|486.78|482.68|486.66|482.56|486.78|482.68|486.66|482.56|16
1636596080000|2021-11-11 02:01:20|486.72|482.62|486.56|482.46|487.02|482.92|486.56|482.46|20
1636596090000|2021-11-11 02:01:30|486.54|482.44|486.1|482|486.56|482.46|486.08|481.98|21
1636596100000|2021-11-11 02:01:40|485.97|481.87|486.17|482.07|486.21|482.11|485.93|481.83|19
1636596110000|2021-11-11 02:01:50|486.18|482.08|486.23|482.13|486.3|482.2|486.13|482.03|15
1636596120000|2021-11-11 02:02:00|486.21|482.11|485.95|481.85|486.21|482.11|485.95|481.85|16
1636596130000|2021-11-11 02:02:10|485.94|481.84|485.72|481.62|485.94|481.84|485.72|481.62|10
1636596140000|2021-11-11 02:02:20|485.7|481.6|485.55|481.45|485.7|481.6|485.55|481.45|12
1636596150000|2021-11-11 02:02:30|485.54|481.44|485.5|481.4|485.63|481.53|485.5|481.4|11
1636596160000|2021-11-11 02:02:40|485.53|481.43|485.7|481.6|485.71|481.61|485.45|481.35|9
1636596170000|2021-11-11 02:02:50|485.74|481.64|485.82|481.72|485.91|481.81|485.7|481.6|11
1636596180000|2021-11-11 02:03:00|485.8|481.7|485.84|481.74|485.84|481.74|485.8|481.7|8
1636596190000|2021-11-11 02:03:10|485.83|481.73|485.53|481.43|485.83|481.73|485.53|481.43|19
1636596200000|2021-11-11 02:03:20|485.54|481.44|485.53|481.43|485.54|481.44|485.4|481.3|19
1636596210000|2021-11-11 02:03:30|485.57|481.47|485.42|481.32|485.57|481.47|485.42|481.32|16
1636596220000|2021-11-11 02:03:40|485.45|481.35|485.38|481.28|485.48|481.38|485.38|481.28|18
1636596230000|2021-11-11 02:03:50|485.36|481.26|485.15|481.05|485.38|481.28|485.15|481.05|18
1636596240000|2021-11-11 02:04:00|485.06|480.96|484.77|480.67|485.07|480.97|484.66|480.56|22
1636596250000|2021-11-11 02:04:10|484.87|480.77|484.89|480.79|484.92|480.82|484.66|480.56|14
1636596260000|2021-11-11 02:04:20|484.84|480.74|484.77|480.67|484.86|480.76|484.68|480.58|11
1636596270000|2021-11-11 02:04:30|484.76|480.66|484.96|480.86|485.06|480.96|484.76|480.66|12
1636596280000|2021-11-11 02:04:40|485.06|480.96|484.96|480.86|485.06|480.96|484.74|480.64|12
1636596290000|2021-11-11 02:04:50|484.74|480.64|484.71|480.61|485.06|480.96|484.64|480.54|8
1636596300000|2021-11-11 02:05:00|484.66|480.56|484.53|480.43|484.66|480.56|484.52|480.42|14
1636596310000|2021-11-11 02:05:10|484.62|480.52|484.75|480.65|484.75|480.65|484.53|480.43|13
1636596320000|2021-11-11 02:05:20|484.78|480.68|484.54|480.44|484.78|480.68|484.54|480.44|14
1636596330000|2021-11-11 02:05:30|484.43|480.33|484.47|480.37|484.55|480.45|484.33|480.23|19
1636596340000|2021-11-11 02:05:40|484.52|480.42|484.45|480.35|484.69|480.59|484.39|480.29|23
1636596350000|2021-11-11 02:05:50|484.46|480.36|484.34|480.24|484.46|480.36|484.25|480.15|22
1636596360000|2021-11-11 02:06:00|484.31|480.21|484.5|480.4|484.5|480.4|484.3|480.2|16
1636596370000|2021-11-11 02:06:10|484.49|480.39|484.55|480.45|484.55|480.45|484.43|480.33|15
1636596380000|2021-11-11 02:06:20|484.54|480.44|484.59|480.49|484.72|480.62|484.54|480.44|17
1636596390000|2021-11-11 02:06:30|484.6|480.5|484.44|480.34|484.6|480.5|484.24|480.14|28
1636596400000|2021-11-11 02:06:40|484.42|480.32|484.23|480.13|484.44|480.34|484.23|480.13|21
1636596410000|2021-11-11 02:06:50|484.27|480.17|484.36|480.26|484.39|480.29|484.26|480.16|15
1636596420000|2021-11-11 02:07:00|484.35|480.25|484.36|480.26|484.41|480.31|484.35|480.25|6
1636596430000|2021-11-11 02:07:10|484.37|480.27|484.27|480.17|484.5|480.4|484.25|480.15|20
1636596440000|2021-11-11 02:07:20|484.33|480.23|484.35|480.25|484.45|480.35|484.3|480.2|12
1636596450000|2021-11-11 02:07:30|484.38|480.28|484.35|480.25|484.38|480.28|484.32|480.22|4
1636596460000|2021-11-11 02:07:40|484.36|480.26|484.39|480.29|484.39|480.29|484.35|480.25|3
1636596470000|2021-11-11 02:07:50|484.37|480.27|484.39|480.29|484.4|480.3|484.37|480.27|7
1636596480000|2021-11-11 02:08:00|484.55|480.45|484.28|480.18|484.62|480.52|484.27|480.17|17
1636596490000|2021-11-11 02:08:10|484.26|480.16|484.3|480.2|484.4|480.3|484.26|480.16|10
1636596500000|2021-11-11 02:08:20|484.44|480.34|484.36|480.26|484.44|480.34|484.31|480.21|9
1636596510000|2021-11-11 02:08:30|484.33|480.23|483.98|479.88|484.45|480.35|483.82|479.72|28
1636596520000|2021-11-11 02:08:40|483.97|479.87|483.85|479.75|483.99|479.89|483.74|479.64|24
1636596530000|2021-11-11 02:08:50|483.84|479.74|483.81|479.71|483.9|479.8|483.77|479.67|27
1636596540000|2021-11-11 02:09:00|483.78|479.68|483.71|479.61|483.78|479.68|483.71|479.61|12
1636596550000|2021-11-11 02:09:10|483.72|479.62|483.82|479.72|483.82|479.72|483.72|479.62|10
1636596560000|2021-11-11 02:09:20|483.8|479.7|484.11|480.01|484.13|480.03|483.8|479.7|17
1636596570000|2021-11-11 02:09:30|484.12|480.02|483.6|479.5|484.12|480.02|483.6|479.5|21
1636596580000|2021-11-11 02:09:40|483.77|479.67|483.8|479.7|483.87|479.77|483.6|479.5|20
1636596590000|2021-11-11 02:09:50|483.87|479.77|483.95|479.85|483.95|479.85|483.8|479.7|14
1636596600000|2021-11-11 02:10:00|483.9|479.8|484.08|479.98|484.08|479.98|483.9|479.8|19
1636596610000|2021-11-11 02:10:10|484.09|479.99|484.11|480.01|484.11|480.01|484.03|479.93|11
1636596620000|2021-11-11 02:10:20|484.1|480|484.23|480.13|484.26|480.16|484.08|479.98|18
1636596630000|2021-11-11 02:10:30|484.28|480.18|484.18|480.08|484.29|480.19|484.14|480.04|27
1636596640000|2021-11-11 02:10:40|484.1|480|484.12|480.02|484.22|480.12|484.1|480|9
1636596650000|2021-11-11 02:10:50|484.15|480.05|484.12|480.02|484.23|480.13|484.07|479.97|15
1636596660000|2021-11-11 02:11:00|484.14|480.04|484.06|479.96|484.2|480.1|484.01|479.91|12
1636596670000|2021-11-11 02:11:10|484.07|479.97|484.22|480.12|484.22|480.12|484.07|479.97|14
1636596680000|2021-11-11 02:11:20|484.2|480.1|484.18|480.08|484.22|480.12|484.15|480.05|9
1636596690000|2021-11-11 02:11:30|484.14|480.04|484.12|480.02|484.17|480.07|484.12|480.02|10
1636596700000|2021-11-11 02:11:40|484.13|480.03|484.16|480.06|484.16|480.06|484.12|480.02|12
1636596710000|2021-11-11 02:11:50|484.21|480.11|484.33|480.23|484.33|480.23|484.15|480.05|17
1636596720000|2021-11-11 02:12:00|484.39|480.29|484.61|480.51|484.68|480.58|484.35|480.25|13
1636596730000|2021-11-11 02:12:10|484.44|480.34|484.4|480.3|484.61|480.51|484.38|480.28|24
1636596740000|2021-11-11 02:12:20|484.45|480.35|484.5|480.4|484.54|480.44|484.44|480.34|16
1636596750000|2021-11-11 02:12:30|484.51|480.41|484.34|480.24|484.53|480.43|484.29|480.19|14
1636596760000|2021-11-11 02:12:40|484.33|480.23|484.24|480.14|484.33|480.23|484.22|480.12|10
1636596770000|2021-11-11 02:12:50|484.22|480.12|484.41|480.31|484.43|480.33|484.21|480.11|20
1636596780000|2021-11-11 02:13:00|484.49|480.39|484.48|480.38|484.49|480.39|484.43|480.33|7
1636596790000|2021-11-11 02:13:10|484.45|480.35|484.36|480.26|484.47|480.37|484.36|480.26|16
1636596800000|2021-11-11 02:13:20|484.32|480.22|484.27|480.17|484.32|480.22|484.27|480.17|6
1636596810000|2021-11-11 02:13:30|484.31|480.21|484.32|480.22|484.35|480.25|484.31|480.21|7
1636596820000|2021-11-11 02:13:40|484.34|480.24|484.16|480.06|484.43|480.33|484.15|480.05|18
1636596830000|2021-11-11 02:13:50|484.05|479.95|483.99|479.89|484.16|480.06|483.63|479.53|32
1636596840000|2021-11-11 02:14:00|483.96|479.86|483.95|479.85|484|479.9|483.92|479.82|15
1636596850000|2021-11-11 02:14:10|483.92|479.82|483.9|479.8|483.96|479.86|483.87|479.77|23
1636596860000|2021-11-11 02:14:20|483.91|479.81|483.87|479.77|483.92|479.82|483.85|479.75|15
1636596870000|2021-11-11 02:14:30|483.9|479.8|483.86|479.76|483.95|479.85|483.86|479.76|16
1636596880000|2021-11-11 02:14:40|483.85|479.75|483.78|479.68|483.85|479.75|483.76|479.66|10
1636596890000|2021-11-11 02:14:50|483.87|479.77|483.55|479.45|483.87|479.77|483.5|479.4|21
1636596900000|2021-11-11 02:15:00|483.53|479.43|483.25|479.15|483.6|479.5|483.13|479.03|33
1636596910000|2021-11-11 02:15:10|483.19|479.09|483.24|479.14|483.27|479.17|483.15|479.05|15
1636596920000|2021-11-11 02:15:20|483.26|479.16|483.06|478.96|483.26|479.16|482.98|478.88|13
1636596930000|2021-11-11 02:15:30|483.07|478.97|483|478.9|483.29|479.19|483|478.9|16
1636596940000|2021-11-11 02:15:40|482.98|478.88|483|478.9|483.06|478.96|482.69|478.59|21
1636596950000|2021-11-11 02:15:50|483.08|478.98|483.63|479.53|483.63|479.53|483.08|478.98|32
1636596960000|2021-11-11 02:16:00|483.61|479.51|483.73|479.63|483.73|479.63|483.61|479.51|18
1636596970000|2021-11-11 02:16:10|483.76|479.66|484|479.9|484.02|479.92|483.74|479.64|11
1636596980000|2021-11-11 02:16:20|484.1|480|484.02|479.92|484.18|480.08|484|479.9|14
1636596990000|2021-11-11 02:16:30|484.07|479.97|484.13|480.03|484.19|480.09|484.05|479.95|15
1636597000000|2021-11-11 02:16:40|484.05|479.95|483.93|479.83|484.2|480.1|483.93|479.83|21
1636597010000|2021-11-11 02:16:50|483.89|479.79|484.16|480.06|484.16|480.06|483.89|479.79|22
1636597020000|2021-11-11 02:17:00|484.18|480.08|484.19|480.09|484.19|480.09|484.18|480.08|2
1636597030000|2021-11-11 02:17:10|484.2|480.1|484.58|480.48|484.58|480.48|484.2|480.1|17
1636597040000|2021-11-11 02:17:20|484.62|480.52|484.83|480.73|484.83|480.73|484.56|480.46|22
1636597050000|2021-11-11 02:17:30|484.88|480.78|484.8|480.7|484.88|480.78|484.8|480.7|3
1636597060000|2021-11-11 02:17:40|484.78|480.68|484.68|480.58|484.83|480.73|484.66|480.56|13
1636597070000|2021-11-11 02:17:50|484.64|480.54|484.68|480.58|484.7|480.6|484.64|480.54|16
1636597080000|2021-11-11 02:18:00|484.65|480.55|484.54|480.44|484.69|480.59|484.52|480.42|14
1636597090000|2021-11-11 02:18:10|484.55|480.45|484.39|480.29|484.65|480.55|484.39|480.29|24
1636597100000|2021-11-11 02:18:20|484.4|480.3|484.22|480.12|484.43|480.33|484.2|480.1|18
1636597110000|2021-11-11 02:18:30|484.18|480.08|484.58|480.48|484.62|480.52|484.18|480.08|26
1636597120000|2021-11-11 02:18:40|484.62|480.52|484.41|480.31|484.62|480.52|484.39|480.29|17
1636597130000|2021-11-11 02:18:50|484.45|480.35|484.5|480.4|484.5|480.4|484.4|480.3|13
1636597140000|2021-11-11 02:19:00|484.47|480.37|484.32|480.22|484.5|480.4|484.32|480.22|12
1636597150000|2021-11-11 02:19:10|484.26|480.16|484.3|480.2|484.31|480.21|484.26|480.16|8
1636597160000|2021-11-11 02:19:20|484.28|480.18|484.31|480.21|484.31|480.21|484.28|480.18|9
1636597170000|2021-11-11 02:19:30|484.33|480.23|484.46|480.36|484.48|480.38|484.33|480.23|6
1636597180000|2021-11-11 02:19:40|484.45|480.35|484.46|480.36|484.48|480.38|484.45|480.35|6
1636597190000|2021-11-11 02:19:50|484.47|480.37|484.51|480.41|484.54|480.44|484.43|480.33|14
1636597200000|2021-11-11 02:20:00|484.49|480.39|484.72|480.62|484.72|480.62|484.49|480.39|14
1636597210000|2021-11-11 02:20:10|484.66|480.56|485.05|480.95|485.07|480.97|484.66|480.56|27
1636597220000|2021-11-11 02:20:20|485.06|480.96|485.04|480.94|485.13|481.03|485|480.9|13
1636597230000|2021-11-11 02:20:30|485.1|481|485.11|481.01|485.12|481.02|485.02|480.92|18
1636597240000|2021-11-11 02:20:40|485.12|481.02|485.31|481.21|485.31|481.21|485.12|481.02|13
1636597250000|2021-11-11 02:20:50|485.21|481.11|485.27|481.17|485.4|481.3|485.21|481.11|8
1636597260000|2021-11-11 02:21:00|485.29|481.19|485.13|481.03|485.29|481.19|485.1|481|16
1636597270000|2021-11-11 02:21:10|485.2|481.1|485.13|481.03|485.2|481.1|485.12|481.02|5
1636597280000|2021-11-11 02:21:20|485.18|481.08|485.13|481.03|485.18|481.08|485.13|481.03|2
1636597290000|2021-11-11 02:21:30|485.2|481.1|485.19|481.09|485.22|481.12|485.19|481.09|5
1636597300000|2021-11-11 02:21:40|485.2|481.1|485.29|481.19|485.29|481.19|485.18|481.08|8
1636597310000|2021-11-11 02:21:50|485.28|481.18|485.26|481.16|485.28|481.18|485.25|481.15|7
1636597320000|2021-11-11 02:22:00|485.27|481.17|485.31|481.21|485.32|481.22|485.25|481.15|13
1636597330000|2021-11-11 02:22:10|485.25|481.15|485.15|481.05|485.29|481.19|485.14|481.04|14
1636597340000|2021-11-11 02:22:20|485.16|481.06|485.22|481.12|485.32|481.22|485.13|481.03|14
1636597350000|2021-11-11 02:22:30|485.21|481.11|485.26|481.16|485.26|481.16|485.21|481.11|2
1636597360000|2021-11-11 02:22:40|485.31|481.21|485.01|480.91|485.33|481.23|485.01|480.91|15
1636597370000|2021-11-11 02:22:50|485|480.9|484.9|480.8|485.01|480.91|484.9|480.8|12
1636597380000|2021-11-11 02:23:00|484.91|480.81|484.93|480.83|484.94|480.84|484.89|480.79|10
1636597390000|2021-11-11 02:23:10|484.92|480.82|484.65|480.55|484.92|480.82|484.65|480.55|9
1636597400000|2021-11-11 02:23:20|484.62|480.52|484.64|480.54|484.66|480.56|484.6|480.5|9
1636597410000|2021-11-11 02:23:30|484.63|480.53|484.84|480.74|484.92|480.82|484.63|480.53|15
1636597420000|2021-11-11 02:23:40|484.92|480.82|484.92|480.82|484.92|480.82|484.92|480.82|1
1636597430000|2021-11-11 02:23:50|484.93|480.83|484.93|480.83|484.93|480.83|484.93|480.83|1
1636597440000|2021-11-11 02:24:00|484.91|480.81|484.86|480.76|484.91|480.81|484.84|480.74|6
1636597450000|2021-11-11 02:24:10|484.85|480.75|484.82|480.72|484.86|480.76|484.82|480.72|5
1636597460000|2021-11-11 02:24:20|484.76|480.66|484.84|480.74|484.9|480.8|484.76|480.66|5
1636597470000|2021-11-11 02:24:30|484.85|480.75|484.72|480.62|484.85|480.75|484.66|480.56|16
1636597480000|2021-11-11 02:24:40|484.67|480.57|484.8|480.7|484.95|480.85|484.65|480.55|11
1636597490000|2021-11-11 02:24:50|484.74|480.64|484.8|480.7|484.83|480.73|484.74|480.64|10
1636597500000|2021-11-11 02:25:00|484.84|480.74|484.72|480.62|484.84|480.74|484.52|480.42|17
1636597510000|2021-11-11 02:25:10|484.65|480.55|484.72|480.62|484.82|480.72|484.65|480.55|14
1636597520000|2021-11-11 02:25:20|484.7|480.6|484.89|480.79|484.9|480.8|484.67|480.57|17
1636597530000|2021-11-11 02:25:30|484.8|480.7|484.86|480.76|484.91|480.81|484.8|480.7|10
1636597540000|2021-11-11 02:25:40|484.87|480.77|484.9|480.8|484.9|480.8|484.87|480.77|2
1636597550000|2021-11-11 02:25:50|484.91|480.81|484.83|480.73|484.93|480.83|484.83|480.73|15
1636597560000|2021-11-11 02:26:00|484.85|480.75|484.45|480.35|484.85|480.75|484.45|480.35|26
1636597570000|2021-11-11 02:26:10|484.44|480.34|484.09|479.99|484.48|480.38|484.09|479.99|27
1636597580000|2021-11-11 02:26:20|484.12|480.02|483.93|479.83|484.17|480.07|483.92|479.82|19
1636597590000|2021-11-11 02:26:30|483.92|479.82|483.62|479.52|483.92|479.82|483.24|479.14|34
1636597600000|2021-11-11 02:26:40|483.63|479.53|483.52|479.42|483.77|479.67|483.52|479.42|23
1636597610000|2021-11-11 02:26:50|483.5|479.4|483.42|479.32|483.5|479.4|483.19|479.09|29
1636597620000|2021-11-11 02:27:00|483.43|479.33|483.38|479.28|483.48|479.38|483.35|479.25|18
1636597630000|2021-11-11 02:27:10|483.36|479.26|483.56|479.46|483.57|479.47|483.34|479.24|19
1636597640000|2021-11-11 02:27:20|483.58|479.48|483.2|479.1|483.58|479.48|483.2|479.1|28
1636597650000|2021-11-11 02:27:30|483.24|479.14|482.94|478.84|483.24|479.14|482.93|478.83|19
1636597660000|2021-11-11 02:27:40|482.92|478.82|482.74|478.64|482.92|478.82|482.63|478.53|24
1636597670000|2021-11-11 02:27:50|482.73|478.63|482.43|478.33|482.86|478.76|482.43|478.33|28
1636597680000|2021-11-11 02:28:00|482.4|478.3|482.49|478.39|482.52|478.42|482.33|478.23|15
1636597690000|2021-11-11 02:28:10|482.52|478.42|482.39|478.29|482.8|478.7|482.38|478.28|26
1636597700000|2021-11-11 02:28:20|482.37|478.27|482.32|478.22|482.37|478.27|482.26|478.16|11
1636597710000|2021-11-11 02:28:30|482.33|478.23|482.57|478.47|482.58|478.48|482.33|478.23|19
1636597720000|2021-11-11 02:28:40|482.58|478.48|482.46|478.36|482.63|478.53|482.4|478.3|20
1636597730000|2021-11-11 02:28:50|482.45|478.35|482.39|478.29|482.47|478.37|482.39|478.29|14
1636597740000|2021-11-11 02:29:00|482.4|478.3|482.68|478.58|482.75|478.65|482.4|478.3|26
1636597750000|2021-11-11 02:29:10|482.67|478.57|482.6|478.5|482.73|478.63|482.6|478.5|15
1636597760000|2021-11-11 02:29:20|482.62|478.52|482.37|478.27|482.62|478.52|482.27|478.17|21
1636597770000|2021-11-11 02:29:30|482.29|478.19|482.5|478.4|482.5|478.4|482.29|478.19|18
1636597780000|2021-11-11 02:29:40|482.46|478.36|482.5|478.4|482.54|478.44|482.46|478.36|13
1636597790000|2021-11-11 02:29:50|482.43|478.33|482.27|478.17|482.51|478.41|482.27|478.17|15
1636597800000|2021-11-11 02:30:00|482.28|478.18|482.35|478.25|482.35|478.25|482.25|478.15|8
1636597810000|2021-11-11 02:30:10|482.32|478.22|482.59|478.49|482.61|478.51|482.26|478.16|17
1636597820000|2021-11-11 02:30:20|482.58|478.48|482.72|478.62|482.73|478.63|482.58|478.48|13
1636597830000|2021-11-11 02:30:30|482.68|478.58|482.58|478.48|482.74|478.64|482.56|478.46|16
1636597840000|2021-11-11 02:30:40|482.56|478.46|482.41|478.31|482.56|478.46|482.37|478.27|13
1636597850000|2021-11-11 02:30:50|482.37|478.27|482.68|478.58|482.76|478.66|482.35|478.25|24
1636597860000|2021-11-11 02:31:00|482.6|478.5|482.77|478.67|482.82|478.72|482.6|478.5|24
1636597870000|2021-11-11 02:31:10|482.8|478.7|482.68|478.58|482.8|478.7|482.66|478.56|16
1636597880000|2021-11-11 02:31:20|482.61|478.51|482.47|478.37|482.61|478.51|482.47|478.37|13
1636597890000|2021-11-11 02:31:30|482.45|478.35|482.39|478.29|482.46|478.36|482.37|478.27|10
1636597900000|2021-11-11 02:31:40|482.38|478.28|482.23|478.13|482.38|478.28|482.19|478.09|20
1636597910000|2021-11-11 02:31:50|482.26|478.16|482.34|478.24|482.44|478.34|482.26|478.16|20
1636597920000|2021-11-11 02:32:00|482.33|478.23|482.4|478.3|482.4|478.3|482.31|478.21|11
1636597930000|2021-11-11 02:32:10|482.48|478.38|482.55|478.45|482.65|478.55|482.48|478.38|18
1636597940000|2021-11-11 02:32:20|482.53|478.43|482.58|478.48|482.62|478.52|482.53|478.43|7
1636597950000|2021-11-11 02:32:30|482.6|478.5|482.75|478.65|482.75|478.65|482.55|478.45|13
1636597960000|2021-11-11 02:32:40|482.77|478.67|482.81|478.71|482.82|478.72|482.75|478.65|15
1636597970000|2021-11-11 02:32:50|482.79|478.69|482.85|478.75|482.88|478.78|482.78|478.68|10
1636597980000|2021-11-11 02:33:00|482.86|478.76|482.75|478.65|482.87|478.77|482.75|478.65|7
1636597990000|2021-11-11 02:33:10|482.74|478.64|482.77|478.67|482.77|478.67|482.71|478.61|6
1636598000000|2021-11-11 02:33:20|482.78|478.68|482.78|478.68|482.81|478.71|482.77|478.67|9
1636598010000|2021-11-11 02:33:30|482.8|478.7|482.73|478.63|482.82|478.72|482.68|478.58|15
1636598020000|2021-11-11 02:33:40|482.71|478.61|482.73|478.63|482.73|478.63|482.71|478.61|4
1636598030000|2021-11-11 02:33:50|482.71|478.61|482.95|478.85|482.95|478.85|482.71|478.61|11
1636598040000|2021-11-11 02:34:00|482.96|478.86|483.23|479.13|483.23|479.13|482.93|478.83|20
1636598050000|2021-11-11 02:34:10|483.24|479.14|483.4|479.3|483.45|479.35|483.17|479.07|20
1636598060000|2021-11-11 02:34:20|483.41|479.31|483.48|479.38|483.54|479.44|483.4|479.3|20
1636598070000|2021-11-11 02:34:30|483.42|479.32|483.26|479.16|483.42|479.32|483.23|479.13|8
1636598080000|2021-11-11 02:34:40|483.27|479.17|483.25|479.15|483.29|479.19|483.2|479.1|9
1636598090000|2021-11-11 02:34:50|483.27|479.17|483.33|479.23|483.36|479.26|483.27|479.17|12
1636598100000|2021-11-11 02:35:00|483.27|479.17|483.16|479.06|483.27|479.17|483.15|479.05|13
1636598110000|2021-11-11 02:35:10|483.19|479.09|482.96|478.86|483.19|479.09|482.96|478.86|17
1636598120000|2021-11-11 02:35:20|482.95|478.85|482.81|478.71|482.98|478.88|482.78|478.68|15
1636598130000|2021-11-11 02:35:30|482.82|478.72|482.72|478.62|482.84|478.74|482.71|478.61|17
1636598140000|2021-11-11 02:35:40|482.73|478.63|482.54|478.44|482.73|478.63|482.54|478.44|12
1636598150000|2021-11-11 02:35:50|482.53|478.43|482.35|478.25|482.53|478.43|482.35|478.25|16
1636598160000|2021-11-11 02:36:00|482.34|478.24|482.3|478.2|482.34|478.24|482.22|478.12|18
1636598170000|2021-11-11 02:36:10|482.28|478.18|482.47|478.37|482.5|478.4|482.25|478.15|24
1636598180000|2021-11-11 02:36:20|482.49|478.39|482.39|478.29|482.49|478.39|482.33|478.23|22
1636598190000|2021-11-11 02:36:30|482.41|478.31|482.23|478.13|482.45|478.35|482.23|478.13|17
1636598200000|2021-11-11 02:36:40|482.24|478.14|482.21|478.11|482.27|478.17|482.21|478.11|11
1636598210000|2021-11-11 02:36:50|482.22|478.12|482.13|478.03|482.22|478.12|482.04|477.94|14
1636598220000|2021-11-11 02:37:00|482.14|478.04|482.29|478.19|482.29|478.19|482.13|478.03|9
1636598230000|2021-11-11 02:37:10|482.3|478.2|482.1|478|482.37|478.27|482.1|478|15
1636598240000|2021-11-11 02:37:20|482.09|477.99|482.1|478|482.25|478.15|482.07|477.97|28
1636598250000|2021-11-11 02:37:30|482.12|478.02|482.41|478.31|482.41|478.31|482.12|478.02|22
1636598260000|2021-11-11 02:37:40|482.42|478.32|482.18|478.08|482.45|478.35|482.15|478.05|18
1636598270000|2021-11-11 02:37:50|482.17|478.07|482.14|478.04|482.21|478.11|482.09|477.99|12
1636598280000|2021-11-11 02:38:00|482.16|478.06|482.25|478.15|482.25|478.15|482.16|478.06|6
1636598290000|2021-11-11 02:38:10|482.24|478.14|482.34|478.24|482.34|478.24|482.23|478.13|13
1636598300000|2021-11-11 02:38:20|482.26|478.16|482.4|478.3|482.41|478.31|482.25|478.15|12
1636598310000|2021-11-11 02:38:30|482.39|478.29|482.09|477.99|482.4|478.3|482.09|477.99|20
1636598320000|2021-11-11 02:38:40|482.06|477.96|482.15|478.05|482.15|478.05|482.06|477.96|20
1636598330000|2021-11-11 02:38:50|482.16|478.06|482.08|477.98|482.16|478.06|482.08|477.98|7
1636598340000|2021-11-11 02:39:00|482.07|477.97|481.9|477.8|482.13|478.03|481.9|477.8|11
1636598350000|2021-11-11 02:39:10|482.04|477.94|482.08|477.98|482.17|478.07|482.02|477.92|12
1636598360000|2021-11-11 02:39:20|482.05|477.95|482.09|477.99|482.14|478.04|482|477.9|11
1636598370000|2021-11-11 02:39:30|482.06|477.96|482.19|478.09|482.3|478.2|482.06|477.96|13
1636598380000|2021-11-11 02:39:40|482.22|478.12|482.4|478.3|482.41|478.31|482.17|478.07|19
1636598390000|2021-11-11 02:39:50|482.45|478.35|482.34|478.24|482.45|478.35|482.34|478.24|13
1636598400000|2021-11-11 02:40:00|482.32|478.22|482.15|478.05|482.33|478.23|482.06|477.96|28
1636598410000|2021-11-11 02:40:10|482.13|478.03|482.17|478.07|482.24|478.14|482.06|477.96|22
1636598420000|2021-11-11 02:40:20|482.16|478.06|482.36|478.26|482.36|478.26|482.05|477.95|19
1636598430000|2021-11-11 02:40:30|482.38|478.28|482.17|478.07|482.42|478.32|482.17|478.07|26
1636598440000|2021-11-11 02:40:40|482.15|478.05|482.25|478.15|482.28|478.18|482.15|478.05|11
1636598450000|2021-11-11 02:40:50|482.24|478.14|482.08|477.98|482.25|478.15|482.06|477.96|19
1636598460000|2021-11-11 02:41:00|482.07|477.97|482.26|478.16|482.26|478.16|482.06|477.96|15
1636598470000|2021-11-11 02:41:10|482.18|478.08|481.95|477.85|482.22|478.12|481.95|477.85|17
1636598480000|2021-11-11 02:41:20|481.97|477.87|482.1|478|482.19|478.09|481.97|477.87|21
1636598490000|2021-11-11 02:41:30|482.12|478.02|481.84|477.74|482.12|478.02|481.78|477.68|22
1636598500000|2021-11-11 02:41:40|481.81|477.71|481.77|477.67|481.82|477.72|481.73|477.63|17
1636598510000|2021-11-11 02:41:50|481.74|477.64|481.78|477.68|481.92|477.82|481.74|477.64|18
1636598520000|2021-11-11 02:42:00|481.76|477.66|481.94|477.84|482|477.9|481.73|477.63|20
1636598530000|2021-11-11 02:42:10|481.92|477.82|481.93|477.83|482|477.9|481.87|477.77|8
1636598540000|2021-11-11 02:42:20|481.94|477.84|481.9|477.8|482.02|477.92|481.9|477.8|15
1636598550000|2021-11-11 02:42:30|481.94|477.84|481.94|477.84|481.97|477.87|481.87|477.77|8
1636598560000|2021-11-11 02:42:40|481.97|477.87|482.21|478.11|482.21|478.11|481.93|477.83|24
1636598570000|2021-11-11 02:42:50|482.23|478.13|482.92|478.82|482.92|478.82|482.18|478.08|15
1636598580000|2021-11-11 02:43:00|482.9|478.8|482.79|478.69|482.9|478.8|482.55|478.45|27
1636598590000|2021-11-11 02:43:10|482.84|478.74|482.72|478.62|482.86|478.76|482.71|478.61|24
1636598600000|2021-11-11 02:43:20|482.71|478.61|482.42|478.32|482.74|478.64|482.42|478.32|16
1636598610000|2021-11-11 02:43:30|482.47|478.37|482.62|478.52|482.62|478.52|482.4|478.3|9
1636598620000|2021-11-11 02:43:40|482.63|478.53|483.01|478.91|483.01|478.91|482.63|478.53|21
1636598630000|2021-11-11 02:43:50|483.02|478.92|483.08|478.98|483.08|478.98|482.97|478.87|12
1636598640000|2021-11-11 02:44:00|483.1|479|483.19|479.09|483.25|479.15|482.98|478.88|22
1636598650000|2021-11-11 02:44:10|483.16|479.06|483.12|479.02|483.32|479.22|483.12|479.02|21
1636598660000|2021-11-11 02:44:20|483.13|479.03|483.2|479.1|483.23|479.13|483.05|478.95|16
1636598670000|2021-11-11 02:44:30|483.23|479.13|483.15|479.05|483.24|479.14|483.15|479.05|6
1636598680000|2021-11-11 02:44:40|483.14|479.04|483.32|479.22|483.32|479.22|483.09|478.99|15
1636598690000|2021-11-11 02:44:50|483.3|479.2|483.21|479.11|483.3|479.2|483.17|479.07|13
1636598700000|2021-11-11 02:45:00|483.22|479.12|482.89|478.79|483.22|479.12|482.61|478.51|34
1636598710000|2021-11-11 02:45:10|482.9|478.8|483.33|479.23|483.33|479.23|482.87|478.77|23
1636598720000|2021-11-11 02:45:20|483.31|479.21|483.38|479.28|483.44|479.34|483.31|479.21|22
1636598730000|2021-11-11 02:45:30|483.35|479.25|483.4|479.3|483.43|479.33|483.35|479.25|12
1636598740000|2021-11-11 02:45:40|483.46|479.36|483.53|479.43|483.53|479.43|483.41|479.31|10
1636598750000|2021-11-11 02:45:50|483.51|479.41|483.59|479.49|483.6|479.5|483.51|479.41|9
1636598760000|2021-11-11 02:46:00|483.6|479.5|483.63|479.53|483.63|479.53|483.59|479.49|6
1636598770000|2021-11-11 02:46:10|483.62|479.52|483.86|479.76|483.86|479.76|483.62|479.52|16
1636598780000|2021-11-11 02:46:20|483.87|479.77|484.02|479.92|484.02|479.92|483.86|479.76|11
1636598790000|2021-11-11 02:46:30|484.09|479.99|484|479.9|484.09|479.99|483.86|479.76|22
1636598800000|2021-11-11 02:46:40|483.95|479.85|484.31|480.21|484.31|480.21|483.94|479.84|20
1636598810000|2021-11-11 02:46:50|484.36|480.26|484.24|480.14|484.36|480.26|484.15|480.05|15
1636598820000|2021-11-11 02:47:00|484.21|480.11|484.23|480.13|484.24|480.14|484.21|480.11|6
1636598830000|2021-11-11 02:47:10|484.15|480.05|484.31|480.21|484.31|480.21|484.15|480.05|6
1636598840000|2021-11-11 02:47:20|484.33|480.23|484.56|480.46|484.56|480.46|484.33|480.23|17
1636598850000|2021-11-11 02:47:30|484.57|480.47|484.46|480.36|484.6|480.5|484.46|480.36|16
1636598860000|2021-11-11 02:47:40|484.47|480.37|484.63|480.53|484.63|480.53|484.43|480.33|21
1636598870000|2021-11-11 02:47:50|484.62|480.52|484.57|480.47|484.63|480.53|484.5|480.4|18
1636598880000|2021-11-11 02:48:00|484.55|480.45|484.65|480.55|484.66|480.56|484.51|480.41|16
1636598890000|2021-11-11 02:48:10|484.67|480.57|484.72|480.62|484.77|480.67|484.67|480.57|6
1636598900000|2021-11-11 02:48:20|484.71|480.61|484.66|480.56|484.76|480.66|484.66|480.56|11
1636598910000|2021-11-11 02:48:30|484.67|480.57|484.69|480.59|484.72|480.62|484.65|480.55|14
1636598920000|2021-11-11 02:48:40|484.66|480.56|484.69|480.59|484.74|480.64|484.66|480.56|10
1636598930000|2021-11-11 02:48:50|484.73|480.63|484.74|480.64|484.75|480.65|484.68|480.58|7
1636598940000|2021-11-11 02:49:00|484.75|480.65|484.75|480.65|484.77|480.67|484.74|480.64|12
1636598950000|2021-11-11 02:49:10|484.74|480.64|485.12|481.02|485.12|481.02|484.71|480.61|13
1636598960000|2021-11-11 02:49:20|485.13|481.03|485.51|481.41|485.51|481.41|485.13|481.03|27
1636598970000|2021-11-11 02:49:30|485.53|481.43|485.81|481.71|485.81|481.71|485.47|481.37|18
1636598980000|2021-11-11 02:49:40|485.82|481.72|485.78|481.68|485.82|481.72|485.69|481.59|16
1636598990000|2021-11-11 02:49:50|485.75|481.65|485.78|481.68|485.78|481.68|485.71|481.61|11
1636599000000|2021-11-11 02:50:00|485.77|481.67|485.64|481.54|485.77|481.67|485.64|481.54|9
1636599010000|2021-11-11 02:50:10|485.65|481.55|485.74|481.64|485.77|481.67|485.65|481.55|9
1636599020000|2021-11-11 02:50:20|485.76|481.66|485.82|481.72|485.82|481.72|485.73|481.63|12
1636599030000|2021-11-11 02:50:30|485.83|481.73|486.22|482.12|486.27|482.17|485.82|481.72|26
1636599040000|2021-11-11 02:50:40|486.19|482.09|486.19|482.09|486.23|482.13|486.12|482.02|21
1636599050000|2021-11-11 02:50:50|486.18|482.08|486.2|482.1|486.2|482.1|486.15|482.05|12
1636599060000|2021-11-11 02:51:00|486.21|482.11|486.34|482.24|486.34|482.24|486.14|482.04|23
1636599070000|2021-11-11 02:51:10|486.29|482.19|486.36|482.26|486.42|482.32|486.25|482.15|22
1636599080000|2021-11-11 02:51:20|486.33|482.23|486.45|482.35|486.45|482.35|486.33|482.23|12
1636599090000|2021-11-11 02:51:30|486.47|482.37|486.4|482.3|486.47|482.37|486.39|482.29|14
1636599100000|2021-11-11 02:51:40|486.47|482.37|486.39|482.29|486.47|482.37|486.34|482.24|10
1636599110000|2021-11-11 02:51:50|486.35|482.25|486.58|482.48|486.6|482.5|486.35|482.25|14
1636599120000|2021-11-11 02:52:00|486.57|482.47|486.63|482.53|486.63|482.53|486.52|482.42|16
1636599130000|2021-11-11 02:52:10|486.54|482.44|486.82|482.72|486.82|482.72|486.54|482.44|9
1636599140000|2021-11-11 02:52:20|486.69|482.59|486.59|482.49|486.69|482.59|486.55|482.45|15
1636599150000|2021-11-11 02:52:30|486.58|482.48|486.75|482.65|486.75|482.65|486.58|482.48|15
1636599160000|2021-11-11 02:52:40|486.63|482.53|486.81|482.71|486.82|482.72|486.63|482.53|9
1636599170000|2021-11-11 02:52:50|486.78|482.68|486.49|482.39|486.78|482.68|486.49|482.39|15
1636599180000|2021-11-11 02:53:00|486.44|482.34|486.47|482.37|486.47|482.37|486.41|482.31|13
1636599190000|2021-11-11 02:53:10|486.48|482.38|486.14|482.04|486.49|482.39|486.09|481.99|20
1636599200000|2021-11-11 02:53:20|486.17|482.07|485.58|481.48|486.17|482.07|485.42|481.32|34
1636599210000|2021-11-11 02:53:30|485.56|481.46|485.95|481.85|485.97|481.87|485.41|481.31|36
1636599220000|2021-11-11 02:53:40|485.94|481.84|485.8|481.7|485.98|481.88|485.77|481.67|33
1636599230000|2021-11-11 02:53:50|485.74|481.64|485.85|481.75|485.85|481.75|485.55|481.45|30
1636599240000|2021-11-11 02:54:00|485.84|481.74|486.23|482.13|486.23|482.13|485.79|481.69|17
1636599250000|2021-11-11 02:54:10|486.24|482.14|486.4|482.3|486.46|482.36|486.24|482.14|15
1636599260000|2021-11-11 02:54:20|486.39|482.29|486.05|481.95|486.39|482.29|486.05|481.95|22
1636599270000|2021-11-11 02:54:30|486.15|482.05|486.18|482.08|486.26|482.16|486.12|482.02|22
1636599280000|2021-11-11 02:54:40|486.19|482.09|486.13|482.03|486.28|482.18|486.08|481.98|20
1636599290000|2021-11-11 02:54:50|486.1|482|486.19|482.09|486.19|482.09|486.07|481.97|19
1636599300000|2021-11-11 02:55:00|486.2|482.1|486.48|482.38|486.48|482.38|486.18|482.08|27
1636599310000|2021-11-11 02:55:10|486.36|482.26|486.51|482.41|486.51|482.41|486.35|482.25|13
1636599320000|2021-11-11 02:55:20|486.5|482.4|486.5|482.4|486.51|482.41|486.4|482.3|13
1636599330000|2021-11-11 02:55:30|486.45|482.35|486.7|482.6|486.7|482.6|486.45|482.35|13
1636599340000|2021-11-11 02:55:40|486.66|482.56|486.7|482.6|486.71|482.61|486.6|482.5|8
1636599350000|2021-11-11 02:55:50|486.42|482.32|486.32|482.22|486.42|482.32|486.29|482.19|20
1636599360000|2021-11-11 02:56:00|486.31|482.21|486.37|482.27|486.46|482.36|486.3|482.2|20
1636599370000|2021-11-11 02:56:10|486.35|482.25|486.35|482.25|486.36|482.26|486.32|482.22|10
1636599380000|2021-11-11 02:56:20|486.34|482.24|486.33|482.23|486.34|482.24|486.25|482.15|8
1636599390000|2021-11-11 02:56:30|486.34|482.24|486.32|482.22|486.34|482.24|486.31|482.21|4
1636599410000|2021-11-11 02:56:50|486.33|482.23|486.33|482.23|486.33|482.23|486.33|482.23|1
1636599420000|2021-11-11 02:57:00|486.27|482.17|486.31|482.21|486.32|482.22|486.21|482.11|18
1636599430000|2021-11-11 02:57:10|486.36|482.26|486.34|482.24|486.41|482.31|486.33|482.23|10
1636599440000|2021-11-11 02:57:20|486.37|482.27|486.41|482.31|486.45|482.35|486.33|482.23|11
1636599450000|2021-11-11 02:57:30|486.39|482.29|486.39|482.29|486.4|482.3|486.38|482.28|4
1636599460000|2021-11-11 02:57:40|486.38|482.28|486.34|482.24|486.44|482.34|486.34|482.24|7
1636599470000|2021-11-11 02:57:50|486.35|482.25|486.34|482.24|486.39|482.29|486.34|482.24|14
1636599480000|2021-11-11 02:58:00|486.33|482.23|486.28|482.18|486.33|482.23|486.28|482.18|7
1636599490000|2021-11-11 02:58:10|486.27|482.17|486.22|482.12|486.29|482.19|486.22|482.12|5
1636599500000|2021-11-11 02:58:20|486.2|482.1|486.24|482.14|486.38|482.28|486.19|482.09|13
1636599510000|2021-11-11 02:58:30|486.27|482.17|486.61|482.51|486.61|482.51|486.26|482.16|21
1636599520000|2021-11-11 02:58:40|486.57|482.47|486.61|482.51|486.65|482.55|486.47|482.37|12
1636599530000|2021-11-11 02:58:50|486.75|482.65|486.57|482.47|486.75|482.65|486.55|482.45|18
1636599540000|2021-11-11 02:59:00|486.64|482.54|486.56|482.46|486.64|482.54|486.54|482.44|8
1636599550000|2021-11-11 02:59:10|486.53|482.43|486.74|482.64|486.74|482.64|486.49|482.39|15
1636599560000|2021-11-11 02:59:20|486.76|482.66|487.18|483.08|487.2|483.1|486.76|482.66|19
1636599570000|2021-11-11 02:59:30|487.17|483.07|487.1|483|487.18|483.08|487.03|482.93|14
1636599580000|2021-11-11 02:59:40|487.11|483.01|487.09|482.99|487.11|483.01|487.03|482.93|11
1636599590000|2021-11-11 02:59:50|487.08|482.98|487.03|482.93|487.08|482.98|487.02|482.92|8
1636599600000|2021-11-11 03:00:00|487.05|482.95|486.76|482.66|487.08|482.98|486.73|482.63|28
1636599610000|2021-11-11 03:00:10|486.74|482.64|486.63|482.53|486.78|482.68|486.63|482.53|19
1636599620000|2021-11-11 03:00:20|486.64|482.54|486.65|482.55|486.66|482.56|486.62|482.52|16
1636599630000|2021-11-11 03:00:30|486.63|482.53|486.28|482.18|486.64|482.54|486.26|482.16|25
1636599640000|2021-11-11 03:00:40|486.26|482.16|486.51|482.41|486.52|482.42|486.24|482.14|21
1636599650000|2021-11-11 03:00:50|486.52|482.42|486.51|482.41|486.52|482.42|486.5|482.4|7
1636599660000|2021-11-11 03:01:00|486.52|482.42|486.57|482.47|486.58|482.48|486.51|482.41|8
1636599670000|2021-11-11 03:01:10|486.58|482.48|486.26|482.16|486.59|482.49|486.26|482.16|13
1636599680000|2021-11-11 03:01:20|486.25|482.15|486.05|481.95|486.25|482.15|486.04|481.94|14
1636599690000|2021-11-11 03:01:30|486.02|481.92|486.01|481.91|486.02|481.92|486.01|481.91|6
1636599700000|2021-11-11 03:01:40|486|481.9|485.98|481.88|486.03|481.93|485.98|481.88|5
1636599710000|2021-11-11 03:01:50|485.96|481.86|485.74|481.64|485.96|481.86|485.63|481.53|16
1636599720000|2021-11-11 03:02:00|485.75|481.65|485.8|481.7|485.8|481.7|485.74|481.64|9
1636599730000|2021-11-11 03:02:10|485.78|481.68|485.91|481.81|485.92|481.82|485.78|481.68|14
1636599740000|2021-11-11 03:02:20|485.92|481.82|486.05|481.95|486.06|481.96|485.89|481.79|21
1636599750000|2021-11-11 03:02:30|486|481.9|486.08|481.98|486.1|482|486|481.9|16
1636599760000|2021-11-11 03:02:40|486.09|481.99|486.41|482.31|486.47|482.37|486.09|481.99|28
1636599770000|2021-11-11 03:02:50|486.54|482.44|486.42|482.32|486.54|482.44|486.42|482.32|13
1636599780000|2021-11-11 03:03:00|486.4|482.3|486.37|482.27|486.42|482.32|486.37|482.27|6
1636599790000|2021-11-11 03:03:10|486.38|482.28|486.5|482.4|486.58|482.48|486.38|482.28|13
1636599800000|2021-11-11 03:03:20|486.48|482.38|486.66|482.56|486.66|482.56|486.48|482.38|15
1636599810000|2021-11-11 03:03:30|486.68|482.58|486.9|482.8|486.9|482.8|486.53|482.43|18
1636599820000|2021-11-11 03:03:40|486.85|482.75|486.95|482.85|487.01|482.91|486.85|482.75|16
1636599830000|2021-11-11 03:03:50|486.97|482.87|486.97|482.87|487|482.9|486.93|482.83|6
1636599840000|2021-11-11 03:04:00|486.98|482.88|487.03|482.93|487.03|482.93|486.98|482.88|11
1636599850000|2021-11-11 03:04:10|487.02|482.92|487.11|483.01|487.11|483.01|487.01|482.91|7
1636599860000|2021-11-11 03:04:20|487.15|483.05|487.2|483.1|487.27|483.17|487.12|483.02|17
1636599870000|2021-11-11 03:04:30|487.27|483.17|487.22|483.12|487.31|483.21|487.2|483.1|11
1636599880000|2021-11-11 03:04:40|487.21|483.11|487.24|483.14|487.24|483.14|487.2|483.1|8
1636599890000|2021-11-11 03:04:50|487.22|483.12|487.25|483.15|487.25|483.15|487.17|483.07|10
1636599900000|2021-11-11 03:05:00|487.26|483.16|487.25|483.15|487.28|483.18|487.2|483.1|8
1636599910000|2021-11-11 03:05:10|487.27|483.17|487.3|483.2|487.4|483.3|487.22|483.12|17
1636599920000|2021-11-11 03:05:20|487.29|483.19|487.29|483.19|487.29|483.19|487.29|483.19|1
1636599930000|2021-11-11 03:05:30|487.3|483.2|487.29|483.19|487.3|483.2|487.26|483.16|8
1636599940000|2021-11-11 03:05:40|487.3|483.2|487.37|483.27|487.38|483.28|487.29|483.19|9
1636599950000|2021-11-11 03:05:50|487.36|483.26|487.37|483.27|487.38|483.28|487.35|483.25|5
1636599960000|2021-11-11 03:06:00|487.36|483.26|487.38|483.28|487.39|483.29|487.36|483.26|5
1636599970000|2021-11-11 03:06:10|487.39|483.29|487.4|483.3|487.4|483.3|487.38|483.28|5
1636599980000|2021-11-11 03:06:20|487.41|483.31|487.4|483.3|487.41|483.31|487.39|483.29|7
1636599990000|2021-11-11 03:06:30|487.41|483.31|487.45|483.35|487.45|483.35|487.4|483.3|12
1636600000000|2021-11-11 03:06:40|487.48|483.38|487.74|483.64|488.29|484.19|487.41|483.31|26
1636600010000|2021-11-11 03:06:50|487.79|483.69|487.61|483.51|487.8|483.7|487.54|483.44|16
1636600020000|2021-11-11 03:07:00|487.63|483.53|487.23|483.13|487.63|483.53|487.21|483.11|21
1636600030000|2021-11-11 03:07:10|487.25|483.15|487.23|483.13|487.26|483.16|487.21|483.11|8
1636600040000|2021-11-11 03:07:20|487.25|483.15|487.18|483.08|487.27|483.17|487.13|483.03|17
1636600050000|2021-11-11 03:07:30|487.16|483.06|487.3|483.2|487.3|483.2|487.15|483.05|17
1636600060000|2021-11-11 03:07:40|487.31|483.21|487.33|483.23|487.4|483.3|487.28|483.18|16
1636600070000|2021-11-11 03:07:50|487.32|483.22|487.06|482.96|487.32|483.22|487.06|482.96|18
1636600080000|2021-11-11 03:08:00|487.05|482.95|487.1|483|487.1|483|487.05|482.95|6
1636600090000|2021-11-11 03:08:10|487.08|482.98|487.01|482.91|487.08|482.98|486.96|482.86|6
1636600100000|2021-11-11 03:08:20|487|482.9|487.14|483.04|487.14|483.04|487|482.9|17
1636600110000|2021-11-11 03:08:30|487.13|483.03|487.06|482.96|487.14|483.04|487.06|482.96|10
1636600120000|2021-11-11 03:08:40|487.05|482.95|486.84|482.74|487.06|482.96|486.74|482.64|23
1636600130000|2021-11-11 03:08:50|486.85|482.75|486.87|482.77|486.87|482.77|486.81|482.71|15
1636600140000|2021-11-11 03:09:00|486.88|482.78|486.87|482.77|486.9|482.8|486.83|482.73|19
1636600150000|2021-11-11 03:09:10|486.88|482.78|486.84|482.74|486.88|482.78|486.82|482.72|9
1636600160000|2021-11-11 03:09:20|486.83|482.73|486.6|482.5|486.83|482.73|486.59|482.49|17
1636600170000|2021-11-11 03:09:30|486.59|482.49|486.52|482.42|486.59|482.49|486.47|482.37|16
1636600180000|2021-11-11 03:09:40|486.51|482.41|486.55|482.45|486.56|482.46|486.37|482.27|20
1636600190000|2021-11-11 03:09:50|486.57|482.47|486.54|482.44|486.66|482.56|486.52|482.42|18
1636600200000|2021-11-11 03:10:00|486.55|482.45|486.58|482.48|486.66|482.56|486.55|482.45|14
1636600210000|2021-11-11 03:10:10|486.6|482.5|486.71|482.61|486.72|482.62|486.59|482.49|12
1636600220000|2021-11-11 03:10:20|486.66|482.56|486.83|482.73|486.86|482.76|486.66|482.56|13
1636600230000|2021-11-11 03:10:30|486.85|482.75|486.93|482.83|486.93|482.83|486.84|482.74|13
1636600240000|2021-11-11 03:10:40|486.98|482.88|487.15|483.05|487.15|483.05|486.98|482.88|18
1636600250000|2021-11-11 03:10:50|487.2|483.1|487.27|483.17|487.3|483.2|487.18|483.08|13
1636600260000|2021-11-11 03:11:00|487.29|483.19|487.16|483.06|487.33|483.23|487.14|483.04|18
1636600270000|2021-11-11 03:11:10|487.15|483.05|486.87|482.77|487.15|483.05|486.79|482.69|19
1636600280000|2021-11-11 03:11:20|486.86|482.76|486.8|482.7|486.86|482.76|486.78|482.68|17
1636600290000|2021-11-11 03:11:30|486.78|482.68|487.02|482.92|487.13|483.03|486.78|482.68|24
1636600300000|2021-11-11 03:11:40|487.03|482.93|487.01|482.91|487.05|482.95|486.97|482.87|19
1636600310000|2021-11-11 03:11:50|486.99|482.89|486.92|482.82|487.02|482.92|486.92|482.82|7
1636600320000|2021-11-11 03:12:00|486.91|482.81|486.86|482.76|486.91|482.81|486.83|482.73|14
1636600330000|2021-11-11 03:12:10|486.85|482.75|487.1|483|487.13|483.03|486.83|482.73|15
1636600340000|2021-11-11 03:12:20|487.08|482.98|487.15|483.05|487.16|483.06|487.08|482.98|11
1636600350000|2021-11-11 03:12:30|487.17|483.07|487.18|483.08|487.18|483.08|487.17|483.07|2
1636600360000|2021-11-11 03:12:40|487.17|483.07|487.19|483.09|487.2|483.1|487.17|483.07|5
1636600370000|2021-11-11 03:12:50|487.18|483.08|487.13|483.03|487.22|483.12|487.13|483.03|10
1636600380000|2021-11-11 03:13:00|487.17|483.07|486.92|482.82|487.17|483.07|486.92|482.82|17
1636600390000|2021-11-11 03:13:10|486.86|482.76|486.92|482.82|486.92|482.82|486.85|482.75|5
1636600400000|2021-11-11 03:13:20|486.9|482.8|486.93|482.83|486.93|482.83|486.85|482.75|3
1636600410000|2021-11-11 03:13:30|486.88|482.78|486.91|482.81|486.95|482.85|486.88|482.78|11
1636600420000|2021-11-11 03:13:40|486.94|482.84|487.27|483.17|487.32|483.22|486.94|482.84|20
1636600430000|2021-11-11 03:13:50|487.28|483.18|487.3|483.2|487.3|483.2|487.28|483.18|4
1636600440000|2021-11-11 03:14:00|487.32|483.22|487.15|483.05|487.32|483.22|487.15|483.05|8
1636600450000|2021-11-11 03:14:10|487.19|483.09|487.22|483.12|487.22|483.12|487.1|483|13
1636600460000|2021-11-11 03:14:20|487.21|483.11|487.4|483.3|487.4|483.3|487.21|483.11|12
1636600470000|2021-11-11 03:14:30|487.37|483.27|487.79|483.69|487.8|483.7|487.37|483.27|21
1636600480000|2021-11-11 03:14:40|487.77|483.67|487.86|483.76|488|483.9|487.73|483.63|21
1636600490000|2021-11-11 03:14:50|487.87|483.77|487.77|483.67|487.91|483.81|487.75|483.65|23
1636600500000|2021-11-11 03:15:00|487.78|483.68|487.83|483.73|487.83|483.73|487.72|483.62|12
1636600510000|2021-11-11 03:15:10|487.78|483.68|487.73|483.63|487.81|483.71|487.73|483.63|9
1636600520000|2021-11-11 03:15:20|487.7|483.6|487.47|483.37|487.7|483.6|487.46|483.36|16
1636600530000|2021-11-11 03:15:30|487.48|483.38|487.66|483.56|487.69|483.59|487.48|483.38|21
1636600540000|2021-11-11 03:15:40|487.65|483.55|487.7|483.6|487.73|483.63|487.63|483.53|14
1636600550000|2021-11-11 03:15:50|487.66|483.56|487.53|483.43|487.7|483.6|487.53|483.43|24
1636600560000|2021-11-11 03:16:00|487.52|483.42|487.52|483.42|487.62|483.52|487.52|483.42|12
1636600570000|2021-11-11 03:16:10|487.53|483.43|487.66|483.56|487.68|483.58|487.52|483.42|9
1636600580000|2021-11-11 03:16:20|487.65|483.55|487.61|483.51|487.68|483.58|487.61|483.51|7
1636600590000|2021-11-11 03:16:30|487.66|483.56|487.66|483.56|487.69|483.59|487.66|483.56|9
1636600610000|2021-11-11 03:16:50|487.64|483.54|487.66|483.56|487.66|483.56|487.62|483.52|5
1636600620000|2021-11-11 03:17:00|487.68|483.58|487.68|483.58|487.69|483.59|487.68|483.58|3
1636600650000|2021-11-11 03:17:30|487.62|483.52|487.65|483.55|487.68|483.58|487.61|483.51|6
1636600660000|2021-11-11 03:17:40|487.62|483.52|487.74|483.64|487.78|483.68|487.62|483.52|6
1636600670000|2021-11-11 03:17:50|487.73|483.63|487.53|483.43|487.73|483.63|487.52|483.42|19
1636600680000|2021-11-11 03:18:00|487.52|483.42|487.52|483.42|487.54|483.44|487.48|483.38|10
1636600690000|2021-11-11 03:18:10|487.58|483.48|487.53|483.43|487.6|483.5|487.5|483.4|12
1636600700000|2021-11-11 03:18:20|487.52|483.42|487.94|483.84|487.94|483.84|487.52|483.42|17
1636600710000|2021-11-11 03:18:30|487.93|483.83|488.05|483.95|488.07|483.97|487.93|483.83|13
1636600720000|2021-11-11 03:18:40|488.07|483.97|488.13|484.03|488.13|484.03|488.07|483.97|7
1636600730000|2021-11-11 03:18:50|488.14|484.04|488.24|484.14|488.24|484.14|488.14|484.04|13
1636600740000|2021-11-11 03:19:00|488.21|484.11|488.49|484.39|488.49|484.39|488.21|484.11|17
1636600750000|2021-11-11 03:19:10|488.61|484.51|488.83|484.73|489|484.9|488.52|484.42|26
1636600760000|2021-11-11 03:19:20|488.89|484.79|489.1|485|489.12|485.02|488.86|484.76|30
1636600770000|2021-11-11 03:19:30|489.09|484.99|489.11|485.01|489.13|485.03|488.9|484.8|32
1636600780000|2021-11-11 03:19:40|489.23|485.13|489.09|484.99|489.33|485.23|489.03|484.93|29
1636600790000|2021-11-11 03:19:50|489.1|485|489.16|485.06|489.16|485.06|488.97|484.87|25
1636600800000|2021-11-11 03:20:00|489.08|484.98|488.72|484.62|489.09|484.99|488.72|484.62|29
1636600810000|2021-11-11 03:20:10|488.7|484.6|488.82|484.72|488.82|484.72|488.5|484.4|26
1636600820000|2021-11-11 03:20:20|488.85|484.75|488.97|484.87|489.03|484.93|488.84|484.74|27
1636600830000|2021-11-11 03:20:30|488.95|484.85|488.81|484.71|489.07|484.97|488.76|484.66|30
1636600840000|2021-11-11 03:20:40|488.84|484.74|488.9|484.8|488.93|484.83|488.84|484.74|14
1636600850000|2021-11-11 03:20:50|488.92|484.82|489.03|484.93|489.09|484.99|488.87|484.77|23
1636600860000|2021-11-11 03:21:00|489.1|485|489.1|485|489.12|485.02|489|484.9|21
1636600870000|2021-11-11 03:21:10|489.01|484.91|489.34|485.24|489.34|485.24|489.01|484.91|17
1636600880000|2021-11-11 03:21:20|489.36|485.26|489.42|485.32|489.51|485.41|489.28|485.18|19
1636600890000|2021-11-11 03:21:30|489.46|485.36|489.31|485.21|489.5|485.4|489.3|485.2|13
1636600900000|2021-11-11 03:21:40|489.28|485.18|489.15|485.05|489.34|485.24|489.11|485.01|23
1636600910000|2021-11-11 03:21:50|489.07|484.97|489.14|485.04|489.23|485.13|488.98|484.88|22
1636600920000|2021-11-11 03:22:00|489.19|485.09|489.04|484.94|489.21|485.11|489.04|484.94|23
1636600930000|2021-11-11 03:22:10|489|484.9|489.16|485.06|489.17|485.07|489|484.9|20
1636600940000|2021-11-11 03:22:20|489.2|485.1|489.26|485.16|489.31|485.21|489.2|485.1|17
1636600950000|2021-11-11 03:22:30|489.25|485.15|488.64|484.54|489.25|485.15|488.61|484.51|20
1636600960000|2021-11-11 03:22:40|488.63|484.53|489.11|485.01|489.11|485.01|488.55|484.45|24
1636600970000|2021-11-11 03:22:50|489.19|485.09|489.31|485.21|489.39|485.29|489.04|484.94|24
1636600980000|2021-11-11 03:23:00|489.29|485.19|489.28|485.18|489.39|485.29|489.27|485.17|11
1636600990000|2021-11-11 03:23:10|489.29|485.19|489.26|485.16|489.33|485.23|489.26|485.16|9
1636601000000|2021-11-11 03:23:20|489.21|485.11|489.37|485.27|489.39|485.29|489.21|485.11|14
1636601010000|2021-11-11 03:23:30|489.39|485.29|489.32|485.22|489.39|485.29|489.31|485.21|9
1636601020000|2021-11-11 03:23:40|489.35|485.25|489.33|485.23|489.41|485.31|489.32|485.22|17
1636601030000|2021-11-11 03:23:50|489.32|485.22|489.39|485.29|489.39|485.29|489.32|485.22|7
1636601040000|2021-11-11 03:24:00|489.41|485.31|489.38|485.28|489.44|485.34|489.38|485.28|9
1636601050000|2021-11-11 03:24:10|489.37|485.27|489.42|485.32|489.42|485.32|489.34|485.24|15
1636601060000|2021-11-11 03:24:20|489.36|485.26|489.09|484.99|489.38|485.28|489.09|484.99|15
1636601070000|2021-11-11 03:24:30|489.1|485|488.86|484.76|489.1|485|488.82|484.72|13
1636601080000|2021-11-11 03:24:40|488.94|484.84|489.01|484.91|489.01|484.91|488.87|484.77|5
1636601090000|2021-11-11 03:24:50|488.93|484.83|489|484.9|489.01|484.91|488.88|484.78|17
1636601100000|2021-11-11 03:25:00|489.04|484.94|488.86|484.76|489.04|484.94|488.8|484.7|14
1636601110000|2021-11-11 03:25:10|488.88|484.78|488.8|484.7|488.88|484.78|488.8|484.7|13
1636601120000|2021-11-11 03:25:20|488.81|484.71|488.79|484.69|488.86|484.76|488.75|484.65|16
1636601130000|2021-11-11 03:25:30|488.78|484.68|488.85|484.75|489.02|484.92|488.78|484.68|19
1636601140000|2021-11-11 03:25:40|488.78|484.68|488.74|484.64|488.83|484.73|488.74|484.64|15
1636601150000|2021-11-11 03:25:50|488.72|484.62|488.81|484.71|488.83|484.73|488.72|484.62|14
1636601160000|2021-11-11 03:26:00|488.8|484.7|488.8|484.7|488.83|484.73|488.8|484.7|9
1636601170000|2021-11-11 03:26:10|488.84|484.74|488.82|484.72|488.84|484.74|488.8|484.7|13
1636601180000|2021-11-11 03:26:20|488.81|484.71|488.98|484.88|488.98|484.88|488.8|484.7|11
1636601190000|2021-11-11 03:26:30|488.99|484.89|488.98|484.88|488.99|484.89|488.94|484.84|9
1636601200000|2021-11-11 03:26:40|489.01|484.91|488.94|484.84|489.05|484.95|488.94|484.84|23
1636601210000|2021-11-11 03:26:50|488.91|484.81|488.74|484.64|489.07|484.97|488.73|484.63|25
1636601220000|2021-11-11 03:27:00|488.72|484.62|488.71|484.61|488.77|484.67|488.65|484.55|18
1636601230000|2021-11-11 03:27:10|488.72|484.62|488.65|484.55|488.72|484.62|488.65|484.55|13
1636601240000|2021-11-11 03:27:20|488.66|484.56|488.62|484.52|488.67|484.57|488.58|484.48|22
1636601250000|2021-11-11 03:27:30|488.63|484.53|488.47|484.37|488.63|484.53|488.41|484.31|16
1636601260000|2021-11-11 03:27:40|488.41|484.31|488.47|484.37|488.51|484.41|488.27|484.17|24
1636601270000|2021-11-11 03:27:50|488.49|484.39|488.59|484.49|488.62|484.52|488.49|484.39|12
1636601280000|2021-11-11 03:28:00|488.6|484.5|488.67|484.57|488.67|484.57|488.59|484.49|22
1636601290000|2021-11-11 03:28:10|488.68|484.58|488.49|484.39|488.69|484.59|488.45|484.35|23
1636601300000|2021-11-11 03:28:20|488.5|484.4|488.26|484.16|488.5|484.4|488.21|484.11|25
1636601310000|2021-11-11 03:28:30|488.27|484.17|488.71|484.61|488.71|484.61|488.27|484.17|23
1636601320000|2021-11-11 03:28:40|488.68|484.58|488.55|484.45|488.72|484.62|488.52|484.42|15
1636601330000|2021-11-11 03:28:50|488.54|484.44|488.58|484.48|488.6|484.5|488.47|484.37|17
1636601340000|2021-11-11 03:29:00|488.57|484.47|488.57|484.47|488.64|484.54|488.57|484.47|14
1636601350000|2021-11-11 03:29:10|488.56|484.46|488.59|484.49|488.59|484.49|488.53|484.43|11
1636601360000|2021-11-11 03:29:20|488.57|484.47|488.61|484.51|488.64|484.54|488.57|484.47|14
1636601370000|2021-11-11 03:29:30|488.58|484.48|488.63|484.53|488.63|484.53|488.58|484.48|6
1636601380000|2021-11-11 03:29:40|488.64|484.54|488.63|484.53|488.64|484.54|488.63|484.53|4
1636601390000|2021-11-11 03:29:50|488.64|484.54|488.62|484.52|488.64|484.54|488.59|484.49|14
1636601400000|2021-11-11 03:30:00|488.61|484.51|488.48|484.38|488.62|484.52|488.42|484.32|22
1636601410000|2021-11-11 03:30:10|488.45|484.35|488.33|484.23|488.46|484.36|488.32|484.22|21
1636601420000|2021-11-11 03:30:20|488.39|484.29|488|483.9|488.4|484.3|488|483.9|25
1636601430000|2021-11-11 03:30:30|487.95|483.85|487.58|483.48|487.97|483.87|487.58|483.48|29
1636601440000|2021-11-11 03:30:40|487.63|483.53|487.73|483.63|487.85|483.75|487.58|483.48|26
1636601450000|2021-11-11 03:30:50|487.81|483.71|487.79|483.69|487.85|483.75|487.63|483.53|23
1636601460000|2021-11-11 03:31:00|487.78|483.68|487.71|483.61|487.79|483.69|487.71|483.61|19
1636601470000|2021-11-11 03:31:10|487.72|483.62|487.81|483.71|487.81|483.71|487.68|483.58|11
1636601480000|2021-11-11 03:31:20|487.8|483.7|487.69|483.59|487.81|483.71|487.69|483.59|18
1636601490000|2021-11-11 03:31:30|487.7|483.6|487.4|483.3|487.7|483.6|487.36|483.26|34
1636601500000|2021-11-11 03:31:40|487.38|483.28|486.88|482.78|487.38|483.28|486.83|482.73|33
1636601510000|2021-11-11 03:31:50|486.78|482.68|486.65|482.55|487.07|482.97|486.55|482.45|38
1636601520000|2021-11-11 03:32:00|486.56|482.46|487.49|483.39|488.03|483.93|486.52|482.42|33
1636601530000|2021-11-11 03:32:10|487.51|483.41|488.43|484.33|488.43|484.33|487.5|483.4|27
1636601540000|2021-11-11 03:32:20|488.3|484.2|489.31|485.21|489.31|485.21|488.3|484.2|33
1636601550000|2021-11-11 03:32:30|489.3|485.2|489.13|485.03|489.33|485.23|488.86|484.76|29
1636601560000|2021-11-11 03:32:40|489.08|484.98|489.12|485.02|489.2|485.1|489.04|484.94|25
1636601570000|2021-11-11 03:32:50|489.06|484.96|488.86|484.76|489.07|484.97|488.78|484.68|30
1636601580000|2021-11-11 03:33:00|488.82|484.72|489.25|485.15|489.25|485.15|488.81|484.71|31
1636601590000|2021-11-11 03:33:10|489.22|485.12|489.36|485.26|489.45|485.35|489.14|485.04|33
1636601600000|2021-11-11 03:33:20|489.39|485.29|489.3|485.2|489.48|485.38|489.22|485.12|21
1636601610000|2021-11-11 03:33:30|489.33|485.23|489.05|484.95|489.39|485.29|489.04|484.94|30
1636601620000|2021-11-11 03:33:40|489.04|484.94|488.79|484.69|489.18|485.08|488.74|484.64|31
1636601630000|2021-11-11 03:33:50|488.82|484.72|488.52|484.42|488.83|484.73|488.49|484.39|24
1636601640000|2021-11-11 03:34:00|488.51|484.41|488.27|484.17|488.59|484.49|488.27|484.17|30
1636601650000|2021-11-11 03:34:10|488.22|484.12|489.88|485.78|489.93|485.83|488.2|484.1|30
1636601660000|2021-11-11 03:34:20|489.68|485.58|490.1|486|490.1|486|489.68|485.58|27
1636601670000|2021-11-11 03:34:30|490.09|485.99|489.64|485.54|490.12|486.02|489.64|485.54|28
1636601680000|2021-11-11 03:34:40|489.72|485.62|489.43|485.33|489.82|485.72|489.4|485.3|24
1636601690000|2021-11-11 03:34:50|489.42|485.32|489.35|485.25|489.54|485.44|489.31|485.21|28
1636601700000|2021-11-11 03:35:00|489.34|485.24|488.81|484.71|489.54|485.44|488.81|484.71|32
1636601710000|2021-11-11 03:35:10|488.82|484.72|488.69|484.59|488.84|484.74|488.67|484.57|18
1636601720000|2021-11-11 03:35:20|488.68|484.58|488.67|484.57|488.68|484.58|488.46|484.36|20
1636601730000|2021-11-11 03:35:30|488.68|484.58|488.66|484.56|488.69|484.59|488.57|484.47|10
1636601740000|2021-11-11 03:35:40|488.65|484.55|488.65|484.55|488.65|484.55|488.61|484.51|8
1636601750000|2021-11-11 03:35:50|488.63|484.53|488.77|484.67|488.86|484.76|488.61|484.51|29
1636601760000|2021-11-11 03:36:00|488.76|484.66|488.53|484.43|488.76|484.66|488.53|484.43|21
1636601770000|2021-11-11 03:36:10|488.54|484.44|488.35|484.25|488.54|484.44|488.33|484.23|17
1636601780000|2021-11-11 03:36:20|488.37|484.27|488.31|484.21|488.37|484.27|488.22|484.12|23
1636601790000|2021-11-11 03:36:30|488.35|484.25|488.59|484.49|488.59|484.49|488.31|484.21|21
1636601800000|2021-11-11 03:36:40|488.58|484.48|488.56|484.46|488.66|484.56|488.51|484.41|18
1636601810000|2021-11-11 03:36:50|488.57|484.47|488.62|484.52|488.66|484.56|488.56|484.46|12
1636601820000|2021-11-11 03:37:00|488.6|484.5|488.2|484.1|488.6|484.5|488.18|484.08|21
1636601830000|2021-11-11 03:37:10|488.21|484.11|488.18|484.08|488.21|484.11|488.12|484.02|20
1636601840000|2021-11-11 03:37:20|488.19|484.09|488.09|483.99|488.19|484.09|488.09|483.99|7
1636601850000|2021-11-11 03:37:30|488.08|483.98|487.96|483.86|488.21|484.11|487.96|483.86|26
1636601860000|2021-11-11 03:37:40|487.92|483.82|487.9|483.8|488.02|483.92|487.86|483.76|25
1636601870000|2021-11-11 03:37:50|487.8|483.7|487.83|483.73|487.84|483.74|487.77|483.67|14
1636601880000|2021-11-11 03:38:00|487.8|483.7|487.72|483.62|487.94|483.84|487.72|483.62|23
1636601890000|2021-11-11 03:38:10|487.74|483.64|487.68|483.58|487.75|483.65|487.67|483.57|12
1636601900000|2021-11-11 03:38:20|487.69|483.59|487.76|483.66|487.76|483.66|487.63|483.53|8
1636601910000|2021-11-11 03:38:30|487.75|483.65|487.66|483.56|487.8|483.7|487.62|483.52|11
1636601920000|2021-11-11 03:38:40|487.64|483.54|487.75|483.65|487.76|483.66|487.56|483.46|11
1636601930000|2021-11-11 03:38:50|487.76|483.66|487.96|483.86|487.97|483.87|487.62|483.52|20
1636601940000|2021-11-11 03:39:00|487.94|483.84|487.83|483.73|488.01|483.91|487.75|483.65|20
1636601950000|2021-11-11 03:39:10|487.84|483.74|487.85|483.75|487.86|483.76|487.83|483.73|6
1636601960000|2021-11-11 03:39:20|487.84|483.74|487.63|483.53|487.84|483.74|487.5|483.4|28
1636601970000|2021-11-11 03:39:30|487.58|483.48|487.64|483.54|487.65|483.55|487.47|483.37|20
1636601980000|2021-11-11 03:39:40|487.69|483.59|487.81|483.71|487.81|483.71|487.63|483.53|11
1636601990000|2021-11-11 03:39:50|487.83|483.73|488.12|484.02|488.13|484.03|487.83|483.73|18
1636602000000|2021-11-11 03:40:00|488.16|484.06|488.21|484.11|488.23|484.13|488.13|484.03|22
1636602010000|2021-11-11 03:40:10|488.2|484.1|487.85|483.75|488.2|484.1|487.85|483.75|23
1636602020000|2021-11-11 03:40:20|487.86|483.76|487.72|483.62|487.87|483.77|487.58|483.48|27
1636602030000|2021-11-11 03:40:30|487.69|483.59|487.54|483.44|487.71|483.61|487.45|483.35|32
1636602040000|2021-11-11 03:40:40|487.53|483.43|487.7|483.6|487.7|483.6|487.53|483.43|16
1636602050000|2021-11-11 03:40:50|487.71|483.61|488.04|483.94|488.07|483.97|487.68|483.58|25
1636602060000|2021-11-11 03:41:00|488.09|483.99|488.11|484.01|488.12|484.02|488.05|483.95|14
1636602070000|2021-11-11 03:41:10|488.14|484.04|487.91|483.81|488.14|484.04|487.85|483.75|21
1636602080000|2021-11-11 03:41:20|487.89|483.79|487.79|483.69|487.92|483.82|487.76|483.66|16
1636602090000|2021-11-11 03:41:30|487.77|483.67|487.72|483.62|487.77|483.67|487.72|483.62|8
1636602100000|2021-11-11 03:41:40|487.73|483.63|487.69|483.59|487.73|483.63|487.65|483.55|10
1636602110000|2021-11-11 03:41:50|487.67|483.57|487.66|483.56|487.7|483.6|487.66|483.56|6
1636602120000|2021-11-11 03:42:00|487.67|483.57|487.71|483.61|487.71|483.61|487.66|483.56|10
1636602130000|2021-11-11 03:42:10|487.69|483.59|487.69|483.59|487.69|483.59|487.67|483.57|8
1636602140000|2021-11-11 03:42:20|487.68|483.58|487.58|483.48|487.7|483.6|487.58|483.48|11
1636602150000|2021-11-11 03:42:30|487.54|483.44|487.7|483.6|487.83|483.73|487.43|483.33|27
1636602160000|2021-11-11 03:42:40|487.65|483.55|487.84|483.74|487.84|483.74|487.61|483.51|14
1636602170000|2021-11-11 03:42:50|487.85|483.75|487.88|483.78|487.91|483.81|487.85|483.75|9
1636602180000|2021-11-11 03:43:00|487.86|483.76|487.81|483.71|487.86|483.76|487.81|483.71|8
1636602190000|2021-11-11 03:43:10|487.82|483.72|487.83|483.73|487.87|483.77|487.81|483.71|8
1636602200000|2021-11-11 03:43:20|487.82|483.72|488|483.9|488|483.9|487.82|483.72|24
1636602210000|2021-11-11 03:43:30|487.99|483.89|488.25|484.15|488.25|484.15|487.95|483.85|15
1636602220000|2021-11-11 03:43:40|488.3|484.2|488.8|484.7|488.88|484.78|488.3|484.2|27
1636602230000|2021-11-11 03:43:50|488.79|484.69|488.77|484.67|488.9|484.8|488.76|484.66|26
1636602240000|2021-11-11 03:44:00|488.76|484.66|488.74|484.64|488.77|484.67|488.7|484.6|19
1636602250000|2021-11-11 03:44:10|488.75|484.65|488.63|484.53|488.75|484.65|488.42|484.32|27
1636602260000|2021-11-11 03:44:20|488.64|484.54|488.66|484.56|488.8|484.7|488.61|484.51|19
1636602270000|2021-11-11 03:44:30|488.63|484.53|488.49|484.39|488.7|484.6|488.49|484.39|13
1636602280000|2021-11-11 03:44:40|488.51|484.41|488.61|484.51|488.64|484.54|488.47|484.37|17
1636602290000|2021-11-11 03:44:50|488.52|484.42|488.36|484.26|488.52|484.42|488.36|484.26|15
1636602300000|2021-11-11 03:45:00|488.35|484.25|488.42|484.32|488.42|484.32|488.32|484.22|11
1636602310000|2021-11-11 03:45:10|488.4|484.3|488.42|484.32|488.46|484.36|488.32|484.22|18
1636602320000|2021-11-11 03:45:20|488.4|484.3|488.4|484.3|488.55|484.45|488.37|484.27|25
1636602330000|2021-11-11 03:45:30|488.48|484.38|488.61|484.51|488.61|484.51|488.48|484.38|21
1636602340000|2021-11-11 03:45:40|488.64|484.54|488.78|484.68|488.78|484.68|488.63|484.53|13
1636602350000|2021-11-11 03:45:50|488.77|484.67|488.85|484.75|488.88|484.78|488.77|484.67|8
1636602360000|2021-11-11 03:46:00|488.86|484.76|488.91|484.81|488.91|484.81|488.85|484.75|7
1636602370000|2021-11-11 03:46:10|488.89|484.79|488.72|484.62|488.9|484.8|488.71|484.61|17
1636602380000|2021-11-11 03:46:20|488.73|484.63|488.91|484.81|488.91|484.81|488.72|484.62|13
1636602390000|2021-11-11 03:46:30|488.93|484.83|489.18|485.08|489.28|485.18|488.86|484.76|29
1636602400000|2021-11-11 03:46:40|489.25|485.15|489.32|485.22|489.35|485.25|489.22|485.12|16
1636602410000|2021-11-11 03:46:50|489.15|485.05|489.18|485.08|489.2|485.1|489.13|485.03|17
1636602420000|2021-11-11 03:47:00|489.19|485.09|489.17|485.07|489.19|485.09|489.17|485.07|6
1636602440000|2021-11-11 03:47:20|489.16|485.06|489.36|485.26|489.36|485.26|489.15|485.05|18
1636602450000|2021-11-11 03:47:30|489.38|485.28|489.59|485.49|489.6|485.5|489.38|485.28|15
1636602460000|2021-11-11 03:47:40|489.6|485.5|489.94|485.84|490|485.9|489.6|485.5|18
1636602470000|2021-11-11 03:47:50|489.89|485.79|489.75|485.65|489.89|485.79|489.72|485.62|16
1636602480000|2021-11-11 03:48:00|489.77|485.67|489.73|485.63|489.78|485.68|489.73|485.63|19
1636602490000|2021-11-11 03:48:10|489.74|485.64|489.86|485.76|489.89|485.79|489.74|485.64|18
1636602500000|2021-11-11 03:48:20|489.85|485.75|489.84|485.74|489.87|485.77|489.8|485.7|14
1636602510000|2021-11-11 03:48:30|489.83|485.73|489.88|485.78|489.88|485.78|489.8|485.7|16
1636602520000|2021-11-11 03:48:40|489.85|485.75|489.83|485.73|489.85|485.75|489.79|485.69|12
1636602530000|2021-11-11 03:48:50|489.85|485.75|489.86|485.76|489.86|485.76|489.79|485.69|11
1636602540000|2021-11-11 03:49:00|489.85|485.75|489.81|485.71|489.85|485.75|489.81|485.71|4
1636602550000|2021-11-11 03:49:10|489.8|485.7|489.87|485.77|489.89|485.79|489.8|485.7|10
1636602560000|2021-11-11 03:49:20|489.9|485.8|489.91|485.81|489.96|485.86|489.9|485.8|17
1636602570000|2021-11-11 03:49:30|489.94|485.84|489.75|485.65|489.94|485.84|489.7|485.6|13
1636602580000|2021-11-11 03:49:40|489.77|485.67|489.72|485.62|489.83|485.73|489.72|485.62|18
1636602590000|2021-11-11 03:49:50|489.7|485.6|489.61|485.51|489.78|485.68|489.61|485.51|13
1636602600000|2021-11-11 03:50:00|489.57|485.47|489.7|485.6|489.73|485.63|489.57|485.47|10
1636602610000|2021-11-11 03:50:10|489.72|485.62|489.75|485.65|489.79|485.69|489.7|485.6|23
1636602620000|2021-11-11 03:50:20|489.74|485.64|489.83|485.73|489.87|485.77|489.73|485.63|16
1636602630000|2021-11-11 03:50:30|489.81|485.71|489.87|485.77|489.87|485.77|489.81|485.71|5
1636602640000|2021-11-11 03:50:40|489.93|485.83|490.1|486|490.19|486.09|489.93|485.83|13
1636602650000|2021-11-11 03:50:50|490.07|485.97|490.14|486.04|490.14|486.04|490.02|485.92|12
1636602660000|2021-11-11 03:51:00|490.17|486.07|490.23|486.13|490.27|486.17|490.16|486.06|18
1636602670000|2021-11-11 03:51:10|490.24|486.14|490.27|486.17|490.27|486.17|490.2|486.1|9
1636602680000|2021-11-11 03:51:20|490.26|486.16|490.3|486.2|490.34|486.24|490.21|486.11|14
1636602690000|2021-11-11 03:51:30|490.29|486.19|490.28|486.18|490.35|486.25|490.27|486.17|8
1636602700000|2021-11-11 03:51:40|490.35|486.25|490.19|486.09|490.38|486.28|490.17|486.07|12
1636602710000|2021-11-11 03:51:50|490.16|486.06|490.18|486.08|490.26|486.16|489.93|485.83|24
1636602720000|2021-11-11 03:52:00|490.22|486.12|490.16|486.06|490.23|486.13|490.16|486.06|15
1636602730000|2021-11-11 03:52:10|490.18|486.08|490.17|486.07|490.21|486.11|490.11|486.01|18
1636602740000|2021-11-11 03:52:20|490.18|486.08|490.29|486.19|490.29|486.19|490.18|486.08|13
1636602750000|2021-11-11 03:52:30|490.26|486.16|490.35|486.25|490.45|486.35|490.25|486.15|25
1636602760000|2021-11-11 03:52:40|490.33|486.23|490.34|486.24|490.37|486.27|490.3|486.2|14
1636602770000|2021-11-11 03:52:50|490.37|486.27|490.52|486.42|490.52|486.42|490.37|486.27|28
1636602780000|2021-11-11 03:53:00|490.51|486.41|490.58|486.48|490.58|486.48|490.48|486.38|9
1636602790000|2021-11-11 03:53:10|490.57|486.47|490.55|486.45|490.6|486.5|490.48|486.38|18
1636602800000|2021-11-11 03:53:20|490.52|486.42|490.53|486.43|490.55|486.45|490.51|486.41|12
1636602810000|2021-11-11 03:53:30|490.56|486.46|490.57|486.47|490.57|486.47|490.55|486.45|5
1636602820000|2021-11-11 03:53:40|490.55|486.45|490.58|486.48|490.59|486.49|490.55|486.45|4
1636602830000|2021-11-11 03:53:50|490.59|486.49|490.62|486.52|490.69|486.59|490.57|486.47|13
1636602850000|2021-11-11 03:54:10|490.64|486.54|490.65|486.55|490.65|486.55|490.62|486.52|4
1636602860000|2021-11-11 03:54:20|490.66|486.56|490.57|486.47|490.66|486.56|490.53|486.43|14
1636602870000|2021-11-11 03:54:30|490.52|486.42|490.5|486.4|490.54|486.44|490.48|486.38|19
1636602880000|2021-11-11 03:54:40|490.55|486.45|490.48|486.38|490.55|486.45|490.42|486.32|11
1636602890000|2021-11-11 03:54:50|490.47|486.37|490.47|486.37|490.47|486.37|490.42|486.32|4
1636602900000|2021-11-11 03:55:00|490.5|486.4|490.52|486.42|490.56|486.46|490.5|486.4|10
1636602910000|2021-11-11 03:55:10|490.58|486.48|490.56|486.46|490.58|486.48|490.51|486.41|5
1636602920000|2021-11-11 03:55:20|490.54|486.44|490.66|486.56|490.66|486.56|490.48|486.38|12
1636602930000|2021-11-11 03:55:30|490.63|486.53|490.59|486.49|490.63|486.53|490.58|486.48|20
1636602940000|2021-11-11 03:55:40|490.6|486.5|490.78|486.68|490.87|486.77|490.6|486.5|22
1636602950000|2021-11-11 03:55:50|490.8|486.7|490.91|486.81|490.91|486.81|490.75|486.65|12
1636602960000|2021-11-11 03:56:00|490.96|486.86|490.95|486.85|490.96|486.86|490.95|486.85|6
1636602970000|2021-11-11 03:56:10|490.88|486.78|490.71|486.61|490.88|486.78|490.69|486.59|11
1636602980000|2021-11-11 03:56:20|490.72|486.62|490.89|486.79|490.9|486.8|490.7|486.6|20
1636602990000|2021-11-11 03:56:30|490.91|486.81|490.82|486.72|490.95|486.85|490.82|486.72|14
1636603000000|2021-11-11 03:56:40|490.81|486.71|490.76|486.66|490.86|486.76|490.76|486.66|6
1636603010000|2021-11-11 03:56:50|490.77|486.67|490.76|486.66|490.83|486.73|490.75|486.65|20
1636603020000|2021-11-11 03:57:00|490.75|486.65|490.54|486.44|490.76|486.66|490.54|486.44|23
1636603030000|2021-11-11 03:57:10|490.59|486.49|490.54|486.44|490.61|486.51|490.48|486.38|9
1636603040000|2021-11-11 03:57:20|490.56|486.46|490.35|486.25|490.63|486.53|490.35|486.25|16
1636603050000|2021-11-11 03:57:30|490.34|486.24|490.31|486.21|490.35|486.25|490.29|486.19|5
1636603060000|2021-11-11 03:57:40|490.28|486.18|490.3|486.2|490.3|486.2|490.15|486.05|7
1636603070000|2021-11-11 03:57:50|490.2|486.1|490.25|486.15|490.34|486.24|490.1|486|12
1636603080000|2021-11-11 03:58:00|490.22|486.12|490.31|486.21|490.31|486.21|490.19|486.09|10
1636603090000|2021-11-11 03:58:10|490.3|486.2|490.29|486.19|490.42|486.32|490.27|486.17|21
1636603100000|2021-11-11 03:58:20|490.27|486.17|490.39|486.29|490.39|486.29|490.21|486.11|19
1636603110000|2021-11-11 03:58:30|490.4|486.3|490.49|486.39|490.49|486.39|490.38|486.28|15
1636603120000|2021-11-11 03:58:40|490.52|486.42|490.57|486.47|490.57|486.47|490.5|486.4|21
1636603130000|2021-11-11 03:58:50|490.56|486.46|490.48|486.38|490.56|486.46|490.48|486.38|8
1636603140000|2021-11-11 03:59:00|490.47|486.37|490.41|486.31|490.48|486.38|490.41|486.31|10
1636603150000|2021-11-11 03:59:10|490.43|486.33|490.55|486.45|490.55|486.45|490.43|486.33|9
1636603160000|2021-11-11 03:59:20|490.63|486.53|490.8|486.7|491|486.9|490.63|486.53|20
1636603170000|2021-11-11 03:59:30|490.81|486.71|490.91|486.81|490.91|486.81|490.77|486.67|19
1636603180000|2021-11-11 03:59:40|490.92|486.82|490.79|486.69|490.97|486.87|490.78|486.68|22
1636603190000|2021-11-11 03:59:50|490.8|486.7|490.71|486.61|490.83|486.73|490.71|486.61|11
1636603200000|2021-11-11 04:00:00|490.76|486.66|490.71|486.61|490.88|486.78|490.7|486.6|22
1636603210000|2021-11-11 04:00:10|490.73|486.63|490.35|486.25|490.74|486.64|490.35|486.25|19
1636603220000|2021-11-11 04:00:20|490.37|486.27|490.39|486.29|490.41|486.31|490.35|486.25|6
1636603230000|2021-11-11 04:00:30|490.37|486.27|490.27|486.17|490.38|486.28|490.27|486.17|14
1636603240000|2021-11-11 04:00:40|490.23|486.13|490.53|486.43|490.53|486.43|490.13|486.03|20
1636603250000|2021-11-11 04:00:50|490.47|486.37|490.51|486.41|490.52|486.42|490.42|486.32|23
1636603260000|2021-11-11 04:01:00|490.52|486.42|490.31|486.21|490.52|486.42|490.29|486.19|15
1636603270000|2021-11-11 04:01:10|490.29|486.19|490.17|486.07|490.34|486.24|490.17|486.07|13
1636603280000|2021-11-11 04:01:20|490.13|486.03|489.98|485.88|490.16|486.06|489.94|485.84|11
1636603290000|2021-11-11 04:01:30|490.02|485.92|489.92|485.82|490.02|485.92|489.8|485.7|21
1636603300000|2021-11-11 04:01:40|489.93|485.83|490.08|485.98|490.08|485.98|489.85|485.75|7
1636603310000|2021-11-11 04:01:50|490.1|486|490.05|485.95|490.1|486|490.01|485.91|14
1636603320000|2021-11-11 04:02:00|490.03|485.93|489.86|485.76|490.08|485.98|489.86|485.76|24
1636603330000|2021-11-11 04:02:10|489.89|485.79|489.81|485.71|489.9|485.8|489.79|485.69|16
1636603340000|2021-11-11 04:02:20|489.82|485.72|489.85|485.75|489.85|485.75|489.79|485.69|13
1636603350000|2021-11-11 04:02:30|489.86|485.76|489.8|485.7|489.86|485.76|489.77|485.67|13
1636603360000|2021-11-11 04:02:40|489.82|485.72|489.78|485.68|489.82|485.72|489.77|485.67|7
1636603370000|2021-11-11 04:02:50|489.76|485.66|489.84|485.74|489.84|485.74|489.73|485.63|16
1636603380000|2021-11-11 04:03:00|489.85|485.75|490.01|485.91|490.04|485.94|489.8|485.7|22
1636603390000|2021-11-11 04:03:10|490|485.9|490.02|485.92|490.04|485.94|489.99|485.89|8
1636603400000|2021-11-11 04:03:20|489.99|485.89|489.83|485.73|489.99|485.89|489.83|485.73|7
1636603410000|2021-11-11 04:03:30|489.82|485.72|489.86|485.76|489.86|485.76|489.8|485.7|8
1636603420000|2021-11-11 04:03:40|489.88|485.78|490.03|485.93|490.03|485.93|489.88|485.78|10
1636603430000|2021-11-11 04:03:50|490.04|485.94|490.65|486.55|490.65|486.55|490.03|485.93|24
1636603440000|2021-11-11 04:04:00|490.64|486.54|490.61|486.51|490.71|486.61|490.53|486.43|18
1636603450000|2021-11-11 04:04:10|490.6|486.5|490.17|486.07|490.63|486.53|490.17|486.07|27
1636603460000|2021-11-11 04:04:20|490.1|486|489.94|485.84|490.11|486.01|489.93|485.83|13
1636603470000|2021-11-11 04:04:30|489.93|485.83|490.08|485.98|490.2|486.1|489.93|485.83|25
1636603480000|2021-11-11 04:04:40|490.09|485.99|490.27|486.17|490.3|486.2|490.09|485.99|13
1636603490000|2021-11-11 04:04:50|490.29|486.19|490.32|486.22|490.41|486.31|490.29|486.19|13
1636603500000|2021-11-11 04:05:00|490.33|486.23|490.28|486.18|490.35|486.25|490.28|486.18|14
1636603510000|2021-11-11 04:05:10|490.27|486.17|490.06|485.96|490.27|486.17|490.06|485.96|11
1636603520000|2021-11-11 04:05:20|490.07|485.97|490.1|486|490.15|486.05|490.07|485.97|10
1636603530000|2021-11-11 04:05:30|490.11|486.01|490.06|485.96|490.12|486.02|490.06|485.96|8
1636603540000|2021-11-11 04:05:40|490.08|485.98|490.32|486.22|490.34|486.24|490.08|485.98|24
1636603550000|2021-11-11 04:05:50|490.31|486.21|490.35|486.25|490.38|486.28|490.3|486.2|9
1636603560000|2021-11-11 04:06:00|490.33|486.23|490.16|486.06|490.33|486.23|490.16|486.06|18
1636603570000|2021-11-11 04:06:10|490.17|486.07|490.12|486.02|490.21|486.11|490.12|486.02|10
1636603580000|2021-11-11 04:06:20|490.13|486.03|490.12|486.02|490.14|486.04|490.05|485.95|15
1636603590000|2021-11-11 04:06:30|490.11|486.01|490.31|486.21|490.32|486.22|490.09|485.99|17
1636603600000|2021-11-11 04:06:40|490.29|486.19|490.33|486.23|490.38|486.28|490.27|486.17|12
1636603610000|2021-11-11 04:06:50|490.32|486.22|490.31|486.21|490.39|486.29|490.31|486.21|17
1636603620000|2021-11-11 04:07:00|490.3|486.2|490.32|486.22|490.33|486.23|490.27|486.17|14
1636603630000|2021-11-11 04:07:10|490.33|486.23|490.62|486.52|490.62|486.52|490.28|486.18|17
1636603640000|2021-11-11 04:07:20|490.6|486.5|490.67|486.57|490.68|486.58|490.6|486.5|18
1636603650000|2021-11-11 04:07:30|490.65|486.55|490.82|486.72|490.88|486.78|490.64|486.54|12
1636603660000|2021-11-11 04:07:40|490.81|486.71|490.94|486.84|490.94|486.84|490.81|486.71|6
1636603670000|2021-11-11 04:07:50|490.95|486.85|491.08|486.98|491.08|486.98|490.94|486.84|11
1636603680000|2021-11-11 04:08:00|491.19|487.09|491.2|487.1|491.22|487.12|491.16|487.06|14
1636603690000|2021-11-11 04:08:10|491.18|487.08|490.7|486.6|491.18|487.08|490.68|486.58|33
1636603700000|2021-11-11 04:08:20|490.71|486.61|490.61|486.51|490.71|486.61|490.49|486.39|26
1636603710000|2021-11-11 04:08:30|490.6|486.5|490.7|486.6|490.76|486.66|490.57|486.47|11
1636603720000|2021-11-11 04:08:40|490.71|486.61|490.72|486.62|490.72|486.62|490.69|486.59|9
1636603730000|2021-11-11 04:08:50|490.71|486.61|490.76|486.66|490.8|486.7|490.7|486.6|12
1636603740000|2021-11-11 04:09:00|490.78|486.68|490.84|486.74|490.85|486.75|490.78|486.68|14
1636603750000|2021-11-11 04:09:10|490.86|486.76|490.61|486.51|490.88|486.78|490.61|486.51|16
1636603760000|2021-11-11 04:09:20|490.64|486.54|490.67|486.57|490.69|486.59|490.61|486.51|9
1636603770000|2021-11-11 04:09:30|490.69|486.59|490.45|486.35|490.69|486.59|490.42|486.32|20
1636603780000|2021-11-11 04:09:40|490.43|486.33|490.57|486.47|490.57|486.47|490.43|486.33|16
1636603790000|2021-11-11 04:09:50|490.59|486.49|490.56|486.46|490.59|486.49|490.56|486.46|7
1636603800000|2021-11-11 04:10:00|490.59|486.49|490.6|486.5|490.6|486.5|490.55|486.45|12
1636603810000|2021-11-11 04:10:10|490.54|486.44|490.25|486.15|490.54|486.44|490.01|485.91|31
1636603820000|2021-11-11 04:10:20|490.24|486.14|490.32|486.22|490.37|486.27|490.2|486.1|26
1636603830000|2021-11-11 04:10:30|490.3|486.2|490.41|486.31|490.48|486.38|490.29|486.19|17
1636603840000|2021-11-11 04:10:40|490.42|486.32|490.3|486.2|490.45|486.35|490.28|486.18|22
1636603850000|2021-11-11 04:10:50|490.31|486.21|490.24|486.14|490.41|486.31|490.24|486.14|17
1636603860000|2021-11-11 04:11:00|490.31|486.21|490.14|486.04|490.31|486.21|490.14|486.04|17
1636603870000|2021-11-11 04:11:10|490.16|486.06|489.94|485.84|490.16|486.06|489.9|485.8|18
1636603880000|2021-11-11 04:11:20|489.97|485.87|489.8|485.7|489.97|485.87|489.79|485.69|14
1636603890000|2021-11-11 04:11:30|489.79|485.69|489.66|485.56|489.8|485.7|489.65|485.55|10
1636603900000|2021-11-11 04:11:40|489.63|485.53|489.75|485.65|489.81|485.71|489.5|485.4|23
1636603910000|2021-11-11 04:11:50|489.74|485.64|489.73|485.63|489.74|485.64|489.7|485.6|8
1636603920000|2021-11-11 04:12:00|489.72|485.62|489.79|485.69|489.82|485.72|489.7|485.6|10
1636603930000|2021-11-11 04:12:10|489.78|485.68|489.79|485.69|489.8|485.7|489.75|485.65|13
1636603940000|2021-11-11 04:12:20|489.78|485.68|490.02|485.92|490.03|485.93|489.75|485.65|22
1636603950000|2021-11-11 04:12:30|490.01|485.91|489.96|485.86|490.04|485.94|489.92|485.82|17
1636603960000|2021-11-11 04:12:40|489.95|485.85|489.95|485.85|490|485.9|489.91|485.81|19
1636603970000|2021-11-11 04:12:50|489.96|485.86|489.85|485.75|489.96|485.86|489.84|485.74|14
1636603980000|2021-11-11 04:13:00|489.84|485.74|489.68|485.58|489.85|485.75|489.68|485.58|14
1636603990000|2021-11-11 04:13:10|489.66|485.56|489.55|485.45|489.66|485.56|489.55|485.45|10
1636604000000|2021-11-11 04:13:20|489.54|485.44|489.31|485.21|489.55|485.45|489.3|485.2|19
1636604010000|2021-11-11 04:13:30|489.29|485.19|489.32|485.22|489.33|485.23|489.1|485|22
1636604020000|2021-11-11 04:13:40|489.36|485.26|489.73|485.63|489.73|485.63|489.35|485.25|27
1636604030000|2021-11-11 04:13:50|489.74|485.64|489.87|485.77|489.87|485.77|489.74|485.64|12
1636604040000|2021-11-11 04:14:00|489.89|485.79|489.8|485.7|489.89|485.79|489.8|485.7|7
1636604050000|2021-11-11 04:14:10|489.79|485.69|489.82|485.72|489.82|485.72|489.77|485.67|8
1636604060000|2021-11-11 04:14:20|489.81|485.71|489.86|485.76|489.88|485.78|489.81|485.71|12
1636604070000|2021-11-11 04:14:30|489.88|485.78|489.79|485.69|489.88|485.78|489.75|485.65|10
1636604080000|2021-11-11 04:14:40|489.8|485.7|489.72|485.62|489.82|485.72|489.72|485.62|16
1636604090000|2021-11-11 04:14:50|489.7|485.6|489.78|485.68|489.78|485.68|489.66|485.56|9
1636604100000|2021-11-11 04:15:00|489.81|485.71|489.69|485.59|489.81|485.71|489.69|485.59|10
1636604110000|2021-11-11 04:15:10|489.7|485.6|489.69|485.59|489.71|485.61|489.67|485.57|13
1636604120000|2021-11-11 04:15:20|489.71|485.61|489.7|485.6|489.71|485.61|489.68|485.58|5
1636604130000|2021-11-11 04:15:30|489.73|485.63|489.83|485.73|489.84|485.74|489.73|485.63|11
1636604140000|2021-11-11 04:15:40|489.84|485.74|490.01|485.91|490.01|485.91|489.83|485.73|19
1636604150000|2021-11-11 04:15:50|490|485.9|490.01|485.91|490.03|485.93|490|485.9|12
1636604160000|2021-11-11 04:16:00|489.97|485.87|489.94|485.84|490.02|485.92|489.91|485.81|22
1636604170000|2021-11-11 04:16:10|489.98|485.88|489.98|485.88|489.99|485.89|489.98|485.88|3
1636604180000|2021-11-11 04:16:20|489.97|485.87|489.52|485.42|489.97|485.87|489.49|485.39|19
1636604190000|2021-11-11 04:16:30|489.6|485.5|489.75|485.65|489.75|485.65|489.56|485.46|22
1636604200000|2021-11-11 04:16:40|489.74|485.64|489.75|485.65|489.76|485.66|489.73|485.63|11
1636604210000|2021-11-11 04:16:50|489.76|485.66|489.82|485.72|489.85|485.75|489.76|485.66|11
1636604220000|2021-11-11 04:17:00|489.85|485.75|489.93|485.83|490|485.9|489.85|485.75|13
1636604230000|2021-11-11 04:17:10|489.92|485.82|490.04|485.94|490.05|485.95|489.91|485.81|16
1636604240000|2021-11-11 04:17:20|490.02|485.92|490.01|485.91|490.06|485.96|489.99|485.89|5
1636604250000|2021-11-11 04:17:30|490.02|485.92|489.64|485.54|490.09|485.99|489.64|485.54|25
1636604260000|2021-11-11 04:17:40|489.69|485.59|489.77|485.67|489.77|485.67|489.66|485.56|20
1636604270000|2021-11-11 04:17:50|489.78|485.68|489.52|485.42|489.78|485.68|489.52|485.42|25
1636604280000|2021-11-11 04:18:00|489.51|485.41|489.55|485.45|489.64|485.54|489.51|485.41|15
1636604290000|2021-11-11 04:18:10|489.53|485.43|489.49|485.39|489.53|485.43|489.45|485.35|13
1636604300000|2021-11-11 04:18:20|489.48|485.38|489.43|485.33|489.48|485.38|489.43|485.33|10
1636604310000|2021-11-11 04:18:30|489.42|485.32|489.24|485.14|489.54|485.44|489.2|485.1|28
1636604320000|2021-11-11 04:18:40|489.26|485.16|489.18|485.08|489.37|485.27|489.18|485.08|14
1636604330000|2021-11-11 04:18:50|489.25|485.15|488.95|484.85|489.3|485.2|488.93|484.83|24
1636604340000|2021-11-11 04:19:00|488.99|484.89|488.86|484.76|489.04|484.94|488.84|484.74|9
1636604350000|2021-11-11 04:19:10|488.84|484.74|488.97|484.87|488.99|484.89|488.78|484.68|15
1636604360000|2021-11-11 04:19:20|489|484.9|488.79|484.69|489.02|484.92|488.79|484.69|17
1636604370000|2021-11-11 04:19:30|488.8|484.7|488.83|484.73|488.86|484.76|488.8|484.7|10
1636604380000|2021-11-11 04:19:40|488.84|484.74|488.83|484.73|489|484.9|488.79|484.69|16
1636604390000|2021-11-11 04:19:50|488.81|484.71|488.93|484.83|489.02|484.92|488.81|484.71|11
1636604400000|2021-11-11 04:20:00|488.9|484.8|488.98|484.88|489.06|484.96|488.81|484.71|14
1636604410000|2021-11-11 04:20:10|489.08|484.98|488.95|484.85|489.08|484.98|488.95|484.85|13
1636604420000|2021-11-11 04:20:20|488.97|484.87|488.98|484.88|488.99|484.89|488.94|484.84|8
1636604430000|2021-11-11 04:20:30|488.96|484.86|488.96|484.86|488.98|484.88|488.94|484.84|9
1636604440000|2021-11-11 04:20:40|488.97|484.87|488.98|484.88|488.99|484.89|488.91|484.81|15
1636604450000|2021-11-11 04:20:50|488.99|484.89|489.07|484.97|489.1|485|488.96|484.86|16
1636604460000|2021-11-11 04:21:00|489.09|484.99|488.99|484.89|489.11|485.01|488.97|484.87|12
1636604470000|2021-11-11 04:21:10|488.98|484.88|489.15|485.05|489.15|485.05|488.9|484.8|8
1636604480000|2021-11-11 04:21:20|489.1|485|489.05|484.95|489.14|485.04|489.02|484.92|18
1636604490000|2021-11-11 04:21:30|489.06|484.96|489.15|485.05|489.23|485.13|489.02|484.92|13
1636604500000|2021-11-11 04:21:40|489.13|485.03|489.34|485.24|489.36|485.26|489.13|485.03|16
1636604510000|2021-11-11 04:21:50|489.33|485.23|489.36|485.26|489.36|485.26|489.33|485.23|6
1636604520000|2021-11-11 04:22:00|489.35|485.25|489.34|485.24|489.35|485.25|489.33|485.23|8
1636604530000|2021-11-11 04:22:10|489.4|485.3|489.36|485.26|489.4|485.3|489.3|485.2|17
1636604540000|2021-11-11 04:22:20|489.28|485.18|489.37|485.27|489.4|485.3|489.28|485.18|3
1636604550000|2021-11-11 04:22:30|489.36|485.26|489.4|485.3|489.41|485.31|489.34|485.24|6
1636604560000|2021-11-11 04:22:40|489.38|485.28|489.6|485.5|489.6|485.5|489.38|485.28|17
1636604590000|2021-11-11 04:23:10|489.55|485.45|489.39|485.29|489.59|485.49|489.33|485.23|16
1636604600000|2021-11-11 04:23:20|489.35|485.25|489.33|485.23|489.35|485.25|489.33|485.23|7
1636604610000|2021-11-11 04:23:30|489.32|485.22|489.26|485.16|489.32|485.22|489.26|485.16|11
1636604620000|2021-11-11 04:23:40|489.25|485.15|489.25|485.15|489.25|485.15|489.25|485.15|1
1636604630000|2021-11-11 04:23:50|489.26|485.16|489.25|485.15|489.26|485.16|489.25|485.15|6
1636604640000|2021-11-11 04:24:00|489.22|485.12|489.25|485.15|489.25|485.15|489.22|485.12|2
1636604650000|2021-11-11 04:24:10|489.26|485.16|489.26|485.16|489.26|485.16|489.26|485.16|1
1636604660000|2021-11-11 04:24:20|489.25|485.15|489.22|485.12|489.26|485.16|489.21|485.11|10
1636604670000|2021-11-11 04:24:30|489.25|485.15|489.22|485.12|489.25|485.15|489.2|485.1|6
1636604680000|2021-11-11 04:24:40|489.21|485.11|489.21|485.11|489.22|485.12|489.15|485.05|11
1636604690000|2021-11-11 04:24:50|489.2|485.1|489.05|484.95|489.2|485.1|488.94|484.84|19
1636604700000|2021-11-11 04:25:00|488.94|484.84|488.9|484.8|488.94|484.84|488.89|484.79|8
1636604710000|2021-11-11 04:25:10|488.91|484.81|488.7|484.6|488.91|484.81|488.7|484.6|14
1636604720000|2021-11-11 04:25:20|488.67|484.57|488.49|484.39|488.67|484.57|488.47|484.37|13
1636604730000|2021-11-11 04:25:30|488.54|484.44|488.62|484.52|488.66|484.56|488.54|484.44|17
1636604740000|2021-11-11 04:25:40|488.59|484.49|488.45|484.35|488.59|484.49|488.4|484.3|19
1636604750000|2021-11-11 04:25:50|488.44|484.34|488.86|484.76|489.18|485.08|488.44|484.34|28
1636604760000|2021-11-11 04:26:00|488.83|484.73|488.77|484.67|488.96|484.86|488.74|484.64|17
1636604770000|2021-11-11 04:26:10|488.83|484.73|488.75|484.65|488.92|484.82|488.6|484.5|26
1636604780000|2021-11-11 04:26:20|488.77|484.67|488.91|484.81|488.92|484.82|488.72|484.62|20
1636604790000|2021-11-11 04:26:30|488.9|484.8|488.73|484.63|488.93|484.83|488.73|484.63|15
1636604800000|2021-11-11 04:26:40|488.74|484.64|488.85|484.75|488.87|484.77|488.71|484.61|16
1636604810000|2021-11-11 04:26:50|488.86|484.76|488.83|484.73|488.9|484.8|488.8|484.7|13
1636604820000|2021-11-11 04:27:00|488.84|484.74|488.77|484.67|488.84|484.74|488.71|484.61|14
1636604830000|2021-11-11 04:27:10|488.76|484.66|488.81|484.71|488.83|484.73|488.76|484.66|12
1636604840000|2021-11-11 04:27:20|488.82|484.72|489.05|484.95|489.08|484.98|488.77|484.67|27
1636604850000|2021-11-11 04:27:30|489.04|484.94|489.34|485.24|489.41|485.31|489.01|484.91|20
1636604860000|2021-11-11 04:27:40|489.39|485.29|489.23|485.13|489.48|485.38|489.23|485.13|27
1636604870000|2021-11-11 04:27:50|489.2|485.1|489.09|484.99|489.25|485.15|489.09|484.99|15
1636604880000|2021-11-11 04:28:00|489.07|484.97|489.01|484.91|489.09|484.99|488.98|484.88|23
1636604890000|2021-11-11 04:28:10|489.03|484.93|488.96|484.86|489.03|484.93|488.96|484.86|12
1636604900000|2021-11-11 04:28:20|488.92|484.82|489.23|485.13|489.27|485.17|488.92|484.82|23
1636604910000|2021-11-11 04:28:30|489.25|485.15|489.29|485.19|489.31|485.21|489.22|485.12|20
1636604920000|2021-11-11 04:28:40|489.31|485.21|489.25|485.15|489.31|485.21|489.24|485.14|5
1636604930000|2021-11-11 04:28:50|489.27|485.17|489.32|485.22|489.32|485.22|489.27|485.17|10
1636604940000|2021-11-11 04:29:00|489.3|485.2|489.3|485.2|489.34|485.24|489.3|485.2|9
1636604950000|2021-11-11 04:29:10|489.29|485.19|489.38|485.28|489.44|485.34|489.28|485.18|16
1636604960000|2021-11-11 04:29:20|489.39|485.29|489.46|485.36|489.48|485.38|489.39|485.29|8
1636604970000|2021-11-11 04:29:30|489.47|485.37|489.44|485.34|489.47|485.37|489.44|485.34|10
1636604980000|2021-11-11 04:29:40|489.41|485.31|489.58|485.48|489.59|485.49|489.41|485.31|12
1636604990000|2021-11-11 04:29:50|489.55|485.45|489.6|485.5|489.69|485.59|489.53|485.43|9
1636605000000|2021-11-11 04:30:00|489.42|485.32|489.42|485.32|489.63|485.53|489.42|485.32|8
1636605010000|2021-11-11 04:30:10|489.44|485.34|489.41|485.31|489.44|485.34|489.41|485.31|3
1636605020000|2021-11-11 04:30:20|489.36|485.26|489.38|485.28|489.41|485.31|489.35|485.25|9
1636605030000|2021-11-11 04:30:30|489.41|485.31|489.5|485.4|489.5|485.4|489.37|485.27|12
1636605040000|2021-11-11 04:30:40|489.48|485.38|489.46|485.36|489.48|485.38|489.43|485.33|7
1636605050000|2021-11-11 04:30:50|489.44|485.34|489.44|485.34|489.44|485.34|489.44|485.34|1
1636605060000|2021-11-11 04:31:00|489.45|485.35|489.43|485.33|489.47|485.37|489.41|485.31|8
1636605070000|2021-11-11 04:31:10|489.42|485.32|489.43|485.33|489.43|485.33|489.42|485.32|2
1636605080000|2021-11-11 04:31:20|489.42|485.32|489.44|485.34|489.45|485.35|489.42|485.32|7
1636605090000|2021-11-11 04:31:30|489.45|485.35|489.43|485.33|489.45|485.35|489.43|485.33|4
1636605100000|2021-11-11 04:31:40|489.47|485.37|489.47|485.37|489.5|485.4|489.47|485.37|3
1636605110000|2021-11-11 04:31:50|489.44|485.34|489.41|485.31|489.44|485.34|489.37|485.27|3
1636605120000|2021-11-11 04:32:00|489.47|485.37|489.44|485.34|489.47|485.37|489.41|485.31|4
1636605130000|2021-11-11 04:32:10|489.43|485.33|489.41|485.31|489.43|485.33|489.38|485.28|8
1636605140000|2021-11-11 04:32:20|489.39|485.29|489.44|485.34|489.44|485.34|489.39|485.29|5
1636605150000|2021-11-11 04:32:30|489.5|485.4|489.37|485.27|489.5|485.4|489.37|485.27|5
1636605160000|2021-11-11 04:32:40|489.38|485.28|489.38|485.28|489.38|485.28|489.35|485.25|5
1636605170000|2021-11-11 04:32:50|489.37|485.27|489.38|485.28|489.38|485.28|489.36|485.26|4
1636605180000|2021-11-11 04:33:00|489.37|485.27|489.38|485.28|489.38|485.28|489.31|485.21|5
1636605190000|2021-11-11 04:33:10|489.37|485.27|489.38|485.28|489.39|485.29|489.36|485.26|6
1636605210000|2021-11-11 04:33:30|489.39|485.29|489.33|485.23|489.41|485.31|489.31|485.21|7
1636605220000|2021-11-11 04:33:40|489.26|485.16|489.32|485.22|489.41|485.31|489.24|485.14|6
1636605230000|2021-11-11 04:33:50|489.33|485.23|489.32|485.22|489.33|485.23|489.22|485.12|5
1636605240000|2021-11-11 04:34:00|489.31|485.21|489.25|485.15|489.31|485.21|489.2|485.1|8
1636605250000|2021-11-11 04:34:10|489.22|485.12|489.26|485.16|489.32|485.22|489.22|485.12|10
1636605260000|2021-11-11 04:34:20|489.24|485.14|489.32|485.22|489.34|485.24|489.22|485.12|11
1636605270000|2021-11-11 04:34:30|489.28|485.18|489.24|485.14|489.38|485.28|489.22|485.12|13
1636605280000|2021-11-11 04:34:40|489.25|485.15|489.32|485.22|489.32|485.22|489.25|485.15|7
1636605290000|2021-11-11 04:34:50|489.34|485.24|489.35|485.25|489.35|485.25|489.26|485.16|9
1636605300000|2021-11-11 04:35:00|489.36|485.26|489.3|485.2|489.36|485.26|489.28|485.18|6
1636605310000|2021-11-11 04:35:10|489.32|485.22|489.32|485.22|489.34|485.24|489.3|485.2|9
1636605320000|2021-11-11 04:35:20|489.3|485.2|489.38|485.28|489.38|485.28|489.29|485.19|7
1636605330000|2021-11-11 04:35:30|489.36|485.26|489.55|485.45|489.62|485.52|489.35|485.25|23
1636605340000|2021-11-11 04:35:40|489.53|485.43|489.64|485.54|489.64|485.54|489.5|485.4|9
1636605350000|2021-11-11 04:35:50|489.61|485.51|489.69|485.59|489.71|485.61|489.61|485.51|14
1636605360000|2021-11-11 04:36:00|489.7|485.6|489.7|485.6|489.77|485.67|489.63|485.53|19
1636605370000|2021-11-11 04:36:10|489.71|485.61|489.8|485.7|489.8|485.7|489.71|485.61|9
1636605380000|2021-11-11 04:36:20|489.81|485.71|489.83|485.73|489.85|485.75|489.81|485.71|5
1636605390000|2021-11-11 04:36:30|489.88|485.78|489.83|485.73|489.89|485.79|489.83|485.73|4
1636605400000|2021-11-11 04:36:40|489.88|485.78|489.89|485.79|489.89|485.79|489.75|485.65|7
1636605410000|2021-11-11 04:36:50|489.85|485.75|489.95|485.85|489.95|485.85|489.85|485.75|4
1636605420000|2021-11-11 04:37:00|489.94|485.84|490.01|485.91|490.04|485.94|489.93|485.83|12
1636605430000|2021-11-11 04:37:10|489.97|485.87|489.93|485.83|490.03|485.93|489.93|485.83|10
1636605450000|2021-11-11 04:37:30|489.94|485.84|489.94|485.84|489.94|485.84|489.94|485.84|1
1636605460000|2021-11-11 04:37:40|489.93|485.83|490.16|486.06|490.16|486.06|489.93|485.83|18
1636605470000|2021-11-11 04:37:50|490.1|486|490.17|486.07|490.2|486.1|490.07|485.97|5
1636605480000|2021-11-11 04:38:00|490.2|486.1|490.22|486.12|490.23|486.13|490.2|486.1|6
1636605490000|2021-11-11 04:38:10|490.27|486.17|490.32|486.22|490.32|486.22|490.19|486.09|11
1636605500000|2021-11-11 04:38:20|490.3|486.2|490.39|486.29|490.39|486.29|490.29|486.19|6
1636605510000|2021-11-11 04:38:30|490.37|486.27|490.39|486.29|490.39|486.29|490.35|486.25|4
1636605520000|2021-11-11 04:38:40|490.36|486.26|490.46|486.36|490.46|486.36|490.32|486.22|7
1636605530000|2021-11-11 04:38:50|490.47|486.37|490.76|486.66|490.83|486.73|490.46|486.36|29
1636605540000|2021-11-11 04:39:00|490.74|486.64|490.37|486.27|490.74|486.64|490.37|486.27|16
1636605550000|2021-11-11 04:39:10|490.36|486.26|490.36|486.26|490.4|486.3|490.36|486.26|8
1636605560000|2021-11-11 04:39:20|490.39|486.29|490.38|486.28|490.42|486.32|490.37|486.27|6
1636605570000|2021-11-11 04:39:30|490.4|486.3|490.35|486.25|490.43|486.33|490.35|486.25|15
1636605580000|2021-11-11 04:39:40|490.39|486.29|490.4|486.3|490.42|486.32|490.39|486.29|4
1636605590000|2021-11-11 04:39:50|490.41|486.31|490.41|486.31|490.41|486.31|490.38|486.28|4
1636605600000|2021-11-11 04:40:00|490.4|486.3|490.4|486.3|490.41|486.31|490.4|486.3|3
1636605610000|2021-11-11 04:40:10|490.42|486.32|490.35|486.25|490.42|486.32|490.33|486.23|7
1636605620000|2021-11-11 04:40:20|490.34|486.24|490.35|486.25|490.35|486.25|490.34|486.24|2
1636605630000|2021-11-11 04:40:30|490.34|486.24|490.29|486.19|490.35|486.25|490.29|486.19|8
1636605640000|2021-11-11 04:40:40|490.31|486.21|490.13|486.03|490.33|486.23|490.13|486.03|13
1636605650000|2021-11-11 04:40:50|490.08|485.98|489.63|485.53|490.08|485.98|489.6|485.5|27
1636605660000|2021-11-11 04:41:00|489.64|485.54|489.91|485.81|489.94|485.84|489.61|485.51|18
1636605670000|2021-11-11 04:41:10|489.9|485.8|489.88|485.78|489.9|485.8|489.83|485.73|13
1636605680000|2021-11-11 04:41:20|489.89|485.79|489.89|485.79|489.89|485.79|489.89|485.79|1
1636605690000|2021-11-11 04:41:30|489.88|485.78|489.6|485.5|489.89|485.79|489.6|485.5|13
1636605700000|2021-11-11 04:41:40|489.58|485.48|489.44|485.34|489.58|485.48|489.41|485.31|21
1636605710000|2021-11-11 04:41:50|489.43|485.33|489.38|485.28|489.43|485.33|489.37|485.27|7
1636605720000|2021-11-11 04:42:00|489.36|485.26|489.22|485.12|489.36|485.26|489.22|485.12|12
1636605730000|2021-11-11 04:42:10|489.2|485.1|489.06|484.96|489.2|485.1|489.06|484.96|12
1636605740000|2021-11-11 04:42:20|489.02|484.92|488.89|484.79|489.02|484.92|488.89|484.79|12
1636605750000|2021-11-11 04:42:30|488.86|484.76|488.71|484.61|488.86|484.76|488.69|484.59|20
1636605760000|2021-11-11 04:42:40|488.7|484.6|488.78|484.68|488.79|484.69|488.59|484.49|15
1636605770000|2021-11-11 04:42:50|488.8|484.7|488.94|484.84|488.94|484.84|488.77|484.67|13
1636605780000|2021-11-11 04:43:00|488.95|484.85|488.93|484.83|488.95|484.85|488.93|484.83|2
1636605790000|2021-11-11 04:43:10|488.91|484.81|489.19|485.09|489.21|485.11|488.88|484.78|14
1636605800000|2021-11-11 04:43:20|489.2|485.1|489.37|485.27|489.37|485.27|489.11|485.01|17
1636605810000|2021-11-11 04:43:30|489.38|485.28|489.24|485.14|489.39|485.29|489.24|485.14|12
1636605820000|2021-11-11 04:43:40|489.23|485.13|489.09|484.99|489.23|485.13|489.06|484.96|10
1636605830000|2021-11-11 04:43:50|489.08|484.98|489.09|484.99|489.1|485|489.07|484.97|6
1636605840000|2021-11-11 04:44:00|489.08|484.98|488.92|484.82|489.08|484.98|488.92|484.82|9
1636605850000|2021-11-11 04:44:10|488.89|484.79|488.63|484.53|488.89|484.79|488.58|484.48|25
1636605860000|2021-11-11 04:44:20|488.6|484.5|488.52|484.42|488.6|484.5|488.39|484.29|21
1636605870000|2021-11-11 04:44:30|488.5|484.4|488.76|484.66|488.82|484.72|488.5|484.4|19
1636605880000|2021-11-11 04:44:40|488.74|484.64|488.81|484.71|488.9|484.8|488.74|484.64|19
1636605890000|2021-11-11 04:44:50|488.78|484.68|488.78|484.68|488.79|484.69|488.75|484.65|8
1636605900000|2021-11-11 04:45:00|488.79|484.69|488.72|484.62|488.8|484.7|488.71|484.61|14
1636605910000|2021-11-11 04:45:10|488.71|484.61|488.52|484.42|488.75|484.65|488.52|484.42|12
1636605920000|2021-11-11 04:45:20|488.5|484.4|488.36|484.26|488.5|484.4|488.36|484.26|9
1636605930000|2021-11-11 04:45:30|488.38|484.28|488.21|484.11|488.38|484.28|488.2|484.1|9
1636605940000|2021-11-11 04:45:40|488.19|484.09|488.05|483.95|488.19|484.09|487.82|483.72|26
1636605950000|2021-11-11 04:45:50|488.06|483.96|488.13|484.03|488.25|484.15|488.06|483.96|16
1636605960000|2021-11-11 04:46:00|488.11|484.01|487.99|483.89|488.11|484.01|487.94|483.84|14
1636605970000|2021-11-11 04:46:10|487.98|483.88|487.97|483.87|487.99|483.89|487.87|483.77|18
1636605980000|2021-11-11 04:46:20|487.98|483.88|488.07|483.97|488.14|484.04|487.91|483.81|17
1636605990000|2021-11-11 04:46:30|488.04|483.94|488.13|484.03|488.13|484.03|488.04|483.94|15
1636606000000|2021-11-11 04:46:40|488.14|484.04|488.1|484|488.14|484.04|488.09|483.99|8
1636606010000|2021-11-11 04:46:50|488.08|483.98|488.15|484.05|488.15|484.05|488.08|483.98|10
1636606020000|2021-11-11 04:47:00|488.12|484.02|488.14|484.04|488.15|484.05|488.12|484.02|9
1636606030000|2021-11-11 04:47:10|488.15|484.05|488.22|484.12|488.23|484.13|488.1|484|16
1636606040000|2021-11-11 04:47:20|488.24|484.14|488.56|484.46|488.56|484.46|488.24|484.14|17
1636606050000|2021-11-11 04:47:30|488.53|484.43|488.57|484.47|488.6|484.5|488.49|484.39|14
1636606060000|2021-11-11 04:47:40|488.6|484.5|488.61|484.51|488.61|484.51|488.52|484.42|9
1636606070000|2021-11-11 04:47:50|488.65|484.55|488.71|484.61|488.79|484.69|488.63|484.53|10
1636606080000|2021-11-11 04:48:00|488.74|484.64|488.59|484.49|488.75|484.65|488.59|484.49|10
1636606090000|2021-11-11 04:48:10|488.58|484.48|488.64|484.54|488.65|484.55|488.57|484.47|7
1636606100000|2021-11-11 04:48:20|488.62|484.52|488.65|484.55|488.67|484.57|488.54|484.44|21
1636606110000|2021-11-11 04:48:30|488.66|484.56|489.26|485.16|489.32|485.22|488.66|484.56|23
1636606120000|2021-11-11 04:48:40|489.27|485.17|489.27|485.17|489.36|485.26|489.12|485.02|16
1636606130000|2021-11-11 04:48:50|489.25|485.15|489.29|485.19|489.32|485.22|489.25|485.15|9
1636606140000|2021-11-11 04:49:00|489.28|485.18|489.32|485.22|489.32|485.22|489.28|485.18|2
1636606150000|2021-11-11 04:49:10|489.33|485.23|489.18|485.08|489.33|485.23|489.18|485.08|9
1636606160000|2021-11-11 04:49:20|489.19|485.09|489.23|485.13|489.27|485.17|489.19|485.09|11
1636606170000|2021-11-11 04:49:30|489.22|485.12|489.24|485.14|489.25|485.15|489.21|485.11|5
1636606180000|2021-11-11 04:49:40|489.23|485.13|489.3|485.2|489.4|485.3|489.23|485.13|14
1636606190000|2021-11-11 04:49:50|489.32|485.22|489.21|485.11|489.4|485.3|489.21|485.11|16
1636606200000|2021-11-11 04:50:00|489.22|485.12|489.23|485.13|489.23|485.13|489.21|485.11|4
1636606210000|2021-11-11 04:50:10|489.22|485.12|489.22|485.12|489.23|485.13|489.22|485.12|3
1636606220000|2021-11-11 04:50:20|489.23|485.13|489.26|485.16|489.26|485.16|489.22|485.12|6
1636606230000|2021-11-11 04:50:30|489.27|485.17|489.25|485.15|489.29|485.19|489.24|485.14|5
1636606240000|2021-11-11 04:50:40|489.26|485.16|489.4|485.3|489.4|485.3|489.26|485.16|6
1636606250000|2021-11-11 04:50:50|489.39|485.29|489.48|485.38|489.48|485.38|489.37|485.27|10
1636606260000|2021-11-11 04:51:00|489.46|485.36|489.47|485.37|489.49|485.39|489.4|485.3|12
1636606270000|2021-11-11 04:51:10|489.5|485.4|489.49|485.39|489.5|485.4|489.49|485.39|2
1636606280000|2021-11-11 04:51:20|489.51|485.41|489.5|485.4|489.52|485.42|489.5|485.4|3
1636606290000|2021-11-11 04:51:30|489.51|485.41|489.81|485.71|489.82|485.72|489.51|485.41|14
1636606300000|2021-11-11 04:51:40|489.82|485.72|489.57|485.47|489.83|485.73|489.57|485.47|20
1636606310000|2021-11-11 04:51:50|489.56|485.46|489.41|485.31|489.58|485.48|489.4|485.3|17
1636606320000|2021-11-11 04:52:00|489.39|485.29|489.44|485.34|489.44|485.34|489.38|485.28|8
1636606330000|2021-11-11 04:52:10|489.39|485.29|489.66|485.56|489.68|485.58|489.39|485.29|19
1636606340000|2021-11-11 04:52:20|489.68|485.58|489.68|485.58|489.71|485.61|489.65|485.55|12
1636606350000|2021-11-11 04:52:30|489.69|485.59|489.74|485.64|489.78|485.68|489.69|485.59|10
1636606360000|2021-11-11 04:52:40|489.75|485.65|489.63|485.53|489.77|485.67|489.63|485.53|18
1636606370000|2021-11-11 04:52:50|489.6|485.5|489.75|485.65|489.75|485.65|489.57|485.47|19
1636606380000|2021-11-11 04:53:00|489.76|485.66|489.66|485.56|489.76|485.66|489.66|485.56|14
1636606390000|2021-11-11 04:53:10|489.68|485.58|489.72|485.62|489.72|485.62|489.68|485.58|2
1636606400000|2021-11-11 04:53:20|489.73|485.63|489.74|485.64|489.75|485.65|489.71|485.61|7
1636606410000|2021-11-11 04:53:30|489.75|485.65|489.74|485.64|489.75|485.65|489.74|485.64|2
1636606420000|2021-11-11 04:53:40|489.72|485.62|489.88|485.78|489.93|485.83|489.7|485.6|18
1636606430000|2021-11-11 04:53:50|489.87|485.77|489.91|485.81|489.92|485.82|489.74|485.64|16
1636606440000|2021-11-11 04:54:00|489.99|485.89|489.88|485.78|489.99|485.89|489.88|485.78|9
1636606450000|2021-11-11 04:54:10|489.87|485.77|489.85|485.75|489.9|485.8|489.77|485.67|20
1636606460000|2021-11-11 04:54:20|489.86|485.76|489.94|485.84|489.96|485.86|489.84|485.74|8
1636606470000|2021-11-11 04:54:30|489.97|485.87|489.77|485.67|489.97|485.87|489.77|485.67|11
1636606480000|2021-11-11 04:54:40|489.76|485.66|489.81|485.71|489.87|485.77|489.76|485.66|12
1636606490000|2021-11-11 04:54:50|489.8|485.7|489.98|485.88|490.01|485.91|489.78|485.68|7
1636606500000|2021-11-11 04:55:00|490.03|485.93|490.07|485.97|490.09|485.99|490.03|485.93|6
1636606510000|2021-11-11 04:55:10|490.08|485.98|489.85|485.75|490.08|485.98|489.83|485.73|15
1636606520000|2021-11-11 04:55:20|489.86|485.76|489.79|485.69|489.86|485.76|489.79|485.69|7
1636606530000|2021-11-11 04:55:30|489.82|485.72|489.82|485.72|489.83|485.73|489.82|485.72|5
1636606540000|2021-11-11 04:55:40|489.81|485.71|489.98|485.88|490.05|485.95|489.8|485.7|24
1636606550000|2021-11-11 04:55:50|490.01|485.91|490.03|485.93|490.08|485.98|489.99|485.89|16
1636606560000|2021-11-11 04:56:00|490.02|485.92|489.97|485.87|490.03|485.93|489.93|485.83|14
1636606570000|2021-11-11 04:56:10|489.86|485.76|489.65|485.55|489.86|485.76|489.59|485.49|30
1636606580000|2021-11-11 04:56:20|489.63|485.53|489.6|485.5|489.7|485.6|489.57|485.47|17
1636606590000|2021-11-11 04:56:30|489.59|485.49|489.71|485.61|489.78|485.68|489.59|485.49|22
1636606600000|2021-11-11 04:56:40|489.78|485.68|489.79|485.69|489.81|485.71|489.75|485.65|12
1636606610000|2021-11-11 04:56:50|489.8|485.7|489.8|485.7|489.85|485.75|489.77|485.67|14
1636606620000|2021-11-11 04:57:00|489.81|485.71|489.82|485.72|489.82|485.72|489.81|485.71|2
1636606630000|2021-11-11 04:57:10|489.86|485.76|489.93|485.83|489.93|485.83|489.86|485.76|5
1636606640000|2021-11-11 04:57:20|489.98|485.88|489.88|485.78|489.98|485.88|489.86|485.76|18
1636606650000|2021-11-11 04:57:30|489.89|485.79|489.92|485.82|489.92|485.82|489.87|485.77|8
1636606660000|2021-11-11 04:57:40|489.99|485.89|490.06|485.96|490.08|485.98|489.99|485.89|9
1636606670000|2021-11-11 04:57:50|490.03|485.93|490.14|486.04|490.14|486.04|490.03|485.93|12
1636606680000|2021-11-11 04:58:00|490.17|486.07|490.33|486.23|490.36|486.26|490.12|486.02|17
1636606690000|2021-11-11 04:58:10|490.37|486.27|490.39|486.29|490.4|486.3|490.36|486.26|12
1636606700000|2021-11-11 04:58:20|490.4|486.3|490.41|486.31|490.41|486.31|490.39|486.29|7
1636606710000|2021-11-11 04:58:30|490.36|486.26|490.4|486.3|490.4|486.3|490.35|486.25|10
1636606720000|2021-11-11 04:58:40|490.5|486.4|490.45|486.35|490.5|486.4|490.45|486.35|3
1636606730000|2021-11-11 04:58:50|490.46|486.36|490.49|486.39|490.54|486.44|490.39|486.29|7
1636606740000|2021-11-11 04:59:00|490.54|486.44|490.25|486.15|490.54|486.44|490.18|486.08|18
1636606750000|2021-11-11 04:59:10|490.24|486.14|490.3|486.2|490.32|486.22|490.11|486.01|26
1636606760000|2021-11-11 04:59:20|490.37|486.27|490.45|486.35|490.52|486.42|490.34|486.24|23
1636606770000|2021-11-11 04:59:30|490.47|486.37|490.44|486.34|490.55|486.45|490.41|486.31|26
1636606780000|2021-11-11 04:59:40|490.47|486.37|490.49|486.39|490.5|486.4|490.44|486.34|12
1636606790000|2021-11-11 04:59:50|490.5|486.4|490.36|486.26|490.52|486.42|490.35|486.25|19
1636606800000|2021-11-11 05:00:00|490.34|486.24|490.3|486.2|490.45|486.35|490.28|486.18|22
1636606810000|2021-11-11 05:00:10|490.29|486.19|490.57|486.47|490.57|486.47|490.29|486.19|23
1636606820000|2021-11-11 05:00:20|490.55|486.45|490.63|486.53|490.64|486.54|490.49|486.39|10
1636606830000|2021-11-11 05:00:30|490.62|486.52|490.7|486.6|490.71|486.61|490.62|486.52|6
1636606840000|2021-11-11 05:00:40|490.71|486.61|490.68|486.58|490.75|486.65|490.65|486.55|16
1636606850000|2021-11-11 05:00:50|490.69|486.59|490.69|486.59|490.69|486.59|490.65|486.55|8
1636606860000|2021-11-11 05:01:00|490.68|486.58|490.64|486.54|490.69|486.59|490.59|486.49|17
1636606870000|2021-11-11 05:01:10|490.6|486.5|490.64|486.54|490.72|486.62|490.6|486.5|11
1636606880000|2021-11-11 05:01:20|490.65|486.55|490.7|486.6|490.8|486.7|490.63|486.53|15
1636606890000|2021-11-11 05:01:30|490.78|486.68|490.77|486.67|490.85|486.75|490.76|486.66|16
1636606900000|2021-11-11 05:01:40|490.8|486.7|490.72|486.62|490.95|486.85|490.72|486.62|23
1636606910000|2021-11-11 05:01:50|490.73|486.63|490.72|486.62|490.74|486.64|490.71|486.61|11
1636606920000|2021-11-11 05:02:00|490.68|486.58|490.75|486.65|490.79|486.69|490.5|486.4|19
1636606930000|2021-11-11 05:02:10|490.74|486.64|490.8|486.7|490.81|486.71|490.72|486.62|7
1636606940000|2021-11-11 05:02:20|490.79|486.69|490.77|486.67|490.8|486.7|490.72|486.62|10
1636606950000|2021-11-11 05:02:30|490.75|486.65|490.79|486.69|490.8|486.7|490.75|486.65|5
1636606960000|2021-11-11 05:02:40|490.81|486.71|490.84|486.74|490.85|486.75|490.78|486.68|11
1636606970000|2021-11-11 05:02:50|490.79|486.69|490.8|486.7|490.83|486.73|490.74|486.64|15
1636606980000|2021-11-11 05:03:00|490.81|486.71|490.72|486.62|490.82|486.72|490.71|486.61|16
1636606990000|2021-11-11 05:03:10|490.66|486.56|490.67|486.57|490.79|486.69|490.62|486.52|16
1636607000000|2021-11-11 05:03:20|490.66|486.56|490.27|486.17|490.66|486.56|490.27|486.17|17
1636607010000|2021-11-11 05:03:30|490.28|486.18|490.3|486.2|490.34|486.24|490.23|486.13|16
1636607020000|2021-11-11 05:03:40|490.27|486.17|489.77|485.67|490.45|486.35|489.77|485.67|18
1636607030000|2021-11-11 05:03:50|489.92|485.82|489.77|485.67|489.95|485.85|489.74|485.64|18
1636607040000|2021-11-11 05:04:00|489.75|485.65|489.89|485.79|489.92|485.82|489.69|485.59|16
1636607050000|2021-11-11 05:04:10|489.87|485.77|489.94|485.84|489.97|485.87|489.87|485.77|24
1636607060000|2021-11-11 05:04:20|489.92|485.82|490.07|485.97|490.07|485.97|489.92|485.82|18
1636607070000|2021-11-11 05:04:30|490.11|486.01|490.25|486.15|490.27|486.17|490.08|485.98|15
1636607080000|2021-11-11 05:04:40|490.29|486.19|490.23|486.13|490.29|486.19|490.18|486.08|17
1636607090000|2021-11-11 05:04:50|490.26|486.16|490.34|486.24|490.36|486.26|490.2|486.1|27
1636607100000|2021-11-11 05:05:00|490.3|486.2|490.52|486.42|490.53|486.43|490.27|486.17|18
1636607110000|2021-11-11 05:05:10|490.53|486.43|490.46|486.36|490.53|486.43|490.43|486.33|21
1636607120000|2021-11-11 05:05:20|490.45|486.35|490.47|486.37|490.47|486.37|490.43|486.33|9
1636607130000|2021-11-11 05:05:30|490.5|486.4|490.62|486.52|490.63|486.53|490.5|486.4|12
1636607140000|2021-11-11 05:05:40|490.59|486.49|490.6|486.5|490.67|486.57|490.58|486.48|13
1636607150000|2021-11-11 05:05:50|490.63|486.53|490.69|486.59|490.7|486.6|490.63|486.53|8
1636607160000|2021-11-11 05:06:00|490.7|486.6|490.76|486.66|490.81|486.71|490.68|486.58|12
1636607170000|2021-11-11 05:06:10|490.77|486.67|490.71|486.61|490.78|486.68|490.68|486.58|14
1636607180000|2021-11-11 05:06:20|490.7|486.6|490.7|486.6|490.79|486.69|490.69|486.59|13
1636607190000|2021-11-11 05:06:30|490.72|486.62|490.64|486.54|490.83|486.73|490.61|486.51|17
1636607200000|2021-11-11 05:06:40|490.61|486.51|490.64|486.54|490.68|486.58|490.56|486.46|16
1636607210000|2021-11-11 05:06:50|490.69|486.59|490.8|486.7|490.83|486.73|490.69|486.59|16
1636607220000|2021-11-11 05:07:00|490.81|486.71|490.84|486.74|490.84|486.74|490.81|486.71|6
1636607230000|2021-11-11 05:07:10|490.86|486.76|490.84|486.74|490.86|486.76|490.83|486.73|8
1636607240000|2021-11-11 05:07:20|490.85|486.75|490.9|486.8|490.9|486.8|490.85|486.75|12
1636607250000|2021-11-11 05:07:30|490.89|486.79|490.98|486.88|490.98|486.88|490.89|486.79|8
1636607260000|2021-11-11 05:07:40|490.97|486.87|490.96|486.86|490.99|486.89|490.95|486.85|5
1636607270000|2021-11-11 05:07:50|490.98|486.88|491.01|486.91|491.01|486.91|490.98|486.88|2
1636607280000|2021-11-11 05:08:00|491|486.9|491|486.9|491|486.9|490.99|486.89|3
1636607290000|2021-11-11 05:08:10|490.99|486.89|491.02|486.92|491.02|486.92|490.99|486.89|4
1636607300000|2021-11-11 05:08:20|491.05|486.95|490.93|486.83|491.06|486.96|490.93|486.83|12
1636607310000|2021-11-11 05:08:30|490.95|486.85|490.93|486.83|490.98|486.88|490.91|486.81|9
1636607320000|2021-11-11 05:08:40|490.95|486.85|491|486.9|491.02|486.92|490.93|486.83|12
1636607330000|2021-11-11 05:08:50|491.01|486.91|491.01|486.91|491.01|486.91|491.01|486.91|1
1636607340000|2021-11-11 05:09:00|491.02|486.92|491.32|487.22|491.32|487.22|491.02|486.92|20
1636607350000|2021-11-11 05:09:10|491.37|487.27|491.41|487.31|491.41|487.31|491.37|487.27|4
1636607360000|2021-11-11 05:09:20|491.33|487.23|491.34|487.24|491.4|487.3|491.28|487.18|12
1636607370000|2021-11-11 05:09:30|491.37|487.27|491.44|487.34|491.48|487.38|491.31|487.21|11
1636607380000|2021-11-11 05:09:40|491.51|487.41|491.56|487.46|491.56|487.46|491.49|487.39|15
1636607390000|2021-11-11 05:09:50|491.52|487.42|491.57|487.47|491.59|487.49|491.5|487.4|10
1636607400000|2021-11-11 05:10:00|491.58|487.48|491.57|487.47|491.64|487.54|491.56|487.46|19
1636607410000|2021-11-11 05:10:10|491.53|487.43|491.45|487.35|491.53|487.43|491.44|487.34|16
1636607420000|2021-11-11 05:10:20|491.43|487.33|491.5|487.4|491.6|487.5|491.43|487.33|11
1636607430000|2021-11-11 05:10:30|491.51|487.41|491.45|487.35|491.55|487.45|491.43|487.33|10
1636607440000|2021-11-11 05:10:40|491.46|487.36|491.45|487.35|491.47|487.37|491.36|487.26|14
1636607450000|2021-11-11 05:10:50|491.38|487.28|491.43|487.33|491.47|487.37|491.32|487.22|17
1636607460000|2021-11-11 05:11:00|491.41|487.31|491.45|487.35|491.5|487.4|491.35|487.25|17
1636607470000|2021-11-11 05:11:10|491.44|487.34|491.4|487.3|491.44|487.34|491.27|487.17|17
1636607480000|2021-11-11 05:11:20|491.41|487.31|491.42|487.32|491.6|487.5|491.36|487.26|18
1636607490000|2021-11-11 05:11:30|491.4|487.3|491.5|487.4|491.5|487.4|491.38|487.28|5
1636607500000|2021-11-11 05:11:40|491.44|487.34|491.48|487.38|491.6|487.5|491.38|487.28|17
1636607510000|2021-11-11 05:11:50|491.5|487.4|491.39|487.29|491.6|487.5|491.36|487.26|26
1636607520000|2021-11-11 05:12:00|491.4|487.3|491.46|487.36|491.48|487.38|491.37|487.27|19
1636607530000|2021-11-11 05:12:10|491.43|487.33|491.64|487.54|491.64|487.54|491.34|487.24|10
1636607540000|2021-11-11 05:12:20|491.62|487.52|491.69|487.59|491.71|487.61|491.62|487.52|6
1636607550000|2021-11-11 05:12:30|491.71|487.61|491.67|487.57|491.71|487.61|491.66|487.56|7
1636607560000|2021-11-11 05:12:40|491.69|487.59|491.71|487.61|491.79|487.69|491.69|487.59|10
1636607570000|2021-11-11 05:12:50|491.76|487.66|491.7|487.6|491.76|487.66|491.69|487.59|17
1636607580000|2021-11-11 05:13:00|491.74|487.64|492|487.9|492|487.9|491.74|487.64|16
1636607590000|2021-11-11 05:13:10|491.98|487.88|491.94|487.84|492.04|487.94|491.92|487.82|6
1636607600000|2021-11-11 05:13:20|491.92|487.82|492.05|487.95|492.05|487.95|491.87|487.77|9
1636607610000|2021-11-11 05:13:30|492.08|487.98|492.2|488.1|492.2|488.1|492.07|487.97|16
1636607620000|2021-11-11 05:13:40|492.22|488.12|492.3|488.2|492.3|488.2|492.15|488.05|10
1636607630000|2021-11-11 05:13:50|492.23|488.13|492.14|488.04|492.23|488.13|492.1|488|11
1636607640000|2021-11-11 05:14:00|492.13|488.03|492.17|488.07|492.18|488.08|492.12|488.02|14
1636607650000|2021-11-11 05:14:10|492.18|488.08|492.17|488.07|492.25|488.15|492.14|488.04|21
1636607660000|2021-11-11 05:14:20|492.16|488.06|492.2|488.1|492.22|488.12|492.1|488|16
1636607670000|2021-11-11 05:14:30|492.22|488.12|492.44|488.34|492.44|488.34|492.19|488.09|14
1636607680000|2021-11-11 05:14:40|492.4|488.3|492.28|488.18|492.41|488.31|492.28|488.18|20
1636607690000|2021-11-11 05:14:50|492.29|488.19|492.47|488.37|492.47|488.37|492.29|488.19|19
1636607700000|2021-11-11 05:15:00|492.49|488.39|492.39|488.29|492.52|488.42|492.36|488.26|16
1636607710000|2021-11-11 05:15:10|492.38|488.28|492.3|488.2|492.38|488.28|492.29|488.19|17
1636607720000|2021-11-11 05:15:20|492.29|488.19|492.1|488|492.29|488.19|491.98|487.88|24
1636607730000|2021-11-11 05:15:30|492.09|487.99|492.08|487.98|492.1|488|492|487.9|20
1636607740000|2021-11-11 05:15:40|492.07|487.97|492.11|488.01|492.11|488.01|492.03|487.93|12
1636607750000|2021-11-11 05:15:50|492.09|487.99|492.03|487.93|492.09|487.99|491.97|487.87|17
1636607760000|2021-11-11 05:16:00|492.05|487.95|492.04|487.94|492.07|487.97|491.98|487.88|20
1636607770000|2021-11-11 05:16:10|492.03|487.93|491.84|487.74|492.04|487.94|491.81|487.71|29
1636607780000|2021-11-11 05:16:20|491.83|487.73|491.81|487.71|491.89|487.79|491.72|487.62|22
1636607790000|2021-11-11 05:16:30|491.8|487.7|491.76|487.66|491.83|487.73|491.74|487.64|17
1636607800000|2021-11-11 05:16:40|491.75|487.65|491.76|487.66|491.8|487.7|491.71|487.61|20
1636607810000|2021-11-11 05:16:50|491.75|487.65|491.79|487.69|491.81|487.71|491.73|487.63|13
1636607820000|2021-11-11 05:17:00|491.81|487.71|491.75|487.65|491.81|487.71|491.75|487.65|12
1636607830000|2021-11-11 05:17:10|491.73|487.63|491.78|487.68|491.8|487.7|491.73|487.63|13
1636607840000|2021-11-11 05:17:20|491.79|487.69|491.72|487.62|491.81|487.71|491.72|487.62|20
1636607850000|2021-11-11 05:17:30|491.73|487.63|491.95|487.85|491.95|487.85|491.72|487.62|16
1636607860000|2021-11-11 05:17:40|492|487.9|492.08|487.98|492.09|487.99|492|487.9|9
1636607870000|2021-11-11 05:17:50|492.09|487.99|491.99|487.89|492.1|488|491.98|487.88|16
1636607880000|2021-11-11 05:18:00|491.96|487.86|491.99|487.89|492.02|487.92|491.96|487.86|11
1636607890000|2021-11-11 05:18:10|492.01|487.91|491.98|487.88|492.02|487.92|491.98|487.88|10
1636607900000|2021-11-11 05:18:20|491.97|487.87|492.02|487.92|492.02|487.92|491.95|487.85|15
1636607910000|2021-11-11 05:18:30|492.04|487.94|492.03|487.93|492.04|487.94|492|487.9|9
1636607920000|2021-11-11 05:18:40|492.02|487.92|492.04|487.94|492.04|487.94|492.02|487.92|4
1636607930000|2021-11-11 05:18:50|492.07|487.97|492|487.9|492.1|488|492|487.9|12
1636607940000|2021-11-11 05:19:00|492.02|487.92|492.07|487.97|492.07|487.97|492|487.9|11
1636607950000|2021-11-11 05:19:10|492.04|487.94|492.11|488.01|492.12|488.02|492.04|487.94|7
1636607960000|2021-11-11 05:19:20|492.22|488.12|492.28|488.18|492.3|488.2|492.2|488.1|12
1636607970000|2021-11-11 05:19:30|492.26|488.16|492.29|488.19|492.29|488.19|492.25|488.15|6
1636607980000|2021-11-11 05:19:40|492.25|488.15|492.27|488.17|492.31|488.21|492.22|488.12|12
1636607990000|2021-11-11 05:19:50|492.29|488.19|492.31|488.21|492.31|488.21|492.27|488.17|6
1636608000000|2021-11-11 05:20:00|492.29|488.19|492.31|488.21|492.31|488.21|492.29|488.19|6
1636608010000|2021-11-11 05:20:10|492.32|488.22|492.32|488.22|492.33|488.23|492.3|488.2|10
1636608020000|2021-11-11 05:20:20|492.34|488.24|492.42|488.32|492.43|488.33|492.34|488.24|7
1636608030000|2021-11-11 05:20:30|492.4|488.3|492.38|488.28|492.48|488.38|492.35|488.25|18
1636608040000|2021-11-11 05:20:40|492.4|488.3|492.51|488.41|492.51|488.41|492.37|488.27|15
1636608050000|2021-11-11 05:20:50|492.44|488.34|492.91|488.81|493.18|489.08|492.44|488.34|29
1636608060000|2021-11-11 05:21:00|492.92|488.82|492.94|488.84|492.98|488.88|492.89|488.79|19
1636608070000|2021-11-11 05:21:10|492.93|488.83|492.75|488.65|492.95|488.85|492.73|488.63|23
1636608080000|2021-11-11 05:21:20|492.76|488.66|492.65|488.55|492.76|488.66|492.65|488.55|18
1636608090000|2021-11-11 05:21:30|492.67|488.57|492.6|488.5|492.73|488.63|492.6|488.5|17
1636608100000|2021-11-11 05:21:40|492.62|488.52|492.66|488.56|492.8|488.7|492.6|488.5|17
1636608110000|2021-11-11 05:21:50|492.6|488.5|492.6|488.5|492.64|488.54|492.6|488.5|6
1636608120000|2021-11-11 05:22:00|492.61|488.51|492.66|488.56|492.66|488.56|492.6|488.5|6
1636608130000|2021-11-11 05:22:10|492.68|488.58|492.67|488.57|492.68|488.58|492.66|488.56|3
1636608140000|2021-11-11 05:22:20|492.7|488.6|492.73|488.63|492.73|488.63|492.69|488.59|8
1636608150000|2021-11-11 05:22:30|492.75|488.65|492.87|488.77|492.88|488.78|492.75|488.65|16
1636608160000|2021-11-11 05:22:40|492.89|488.79|492.82|488.72|492.9|488.8|492.81|488.71|16
1636608170000|2021-11-11 05:22:50|492.83|488.73|492.9|488.8|492.91|488.81|492.82|488.72|8
1636608180000|2021-11-11 05:23:00|492.91|488.81|492.92|488.82|492.92|488.82|492.9|488.8|5
1636608190000|2021-11-11 05:23:10|492.9|488.8|492.94|488.84|492.96|488.86|492.9|488.8|15
1636608200000|2021-11-11 05:23:20|492.93|488.83|492.85|488.75|492.97|488.87|492.85|488.75|7
1636608210000|2021-11-11 05:23:30|492.84|488.74|492.83|488.73|492.87|488.77|492.82|488.72|5
1636608220000|2021-11-11 05:23:40|492.82|488.72|492.9|488.8|492.9|488.8|492.82|488.72|4
1636608230000|2021-11-11 05:23:50|492.89|488.79|492.96|488.86|492.96|488.86|492.89|488.79|13
1636608240000|2021-11-11 05:24:00|492.99|488.89|493.39|489.29|493.41|489.31|492.99|488.89|20
1636608250000|2021-11-11 05:24:10|493.36|489.26|493.46|489.36|493.5|489.4|493.36|489.26|17
1636608260000|2021-11-11 05:24:20|493.51|489.41|493.55|489.45|493.56|489.46|493.48|489.38|15
1636608270000|2021-11-11 05:24:30|493.57|489.47|494.3|490.2|494.3|490.2|493.57|489.47|18
1636608280000|2021-11-11 05:24:40|494.4|490.3|494.24|490.14|494.5|490.4|494.21|490.11|23
1636608290000|2021-11-11 05:24:50|494.26|490.16|494.33|490.23|494.33|490.23|494.2|490.1|21
1636608300000|2021-11-11 05:25:00|494.31|490.21|494.36|490.26|494.39|490.29|494.27|490.17|20
1636608310000|2021-11-11 05:25:10|494.37|490.27|494.32|490.22|494.38|490.28|494.28|490.18|24
1636608320000|2021-11-11 05:25:20|494.3|490.2|494.37|490.27|494.39|490.29|494.3|490.2|16
1636608330000|2021-11-11 05:25:30|494.36|490.26|494.39|490.29|494.4|490.3|494.32|490.22|14
1636608340000|2021-11-11 05:25:40|494.32|490.22|494.29|490.19|494.37|490.27|494.24|490.14|9
1636608350000|2021-11-11 05:25:50|494.32|490.22|494.29|490.19|494.32|490.22|494.29|490.19|4
1636608360000|2021-11-11 05:26:00|494.3|490.2|494.32|490.22|494.32|490.22|494.27|490.17|10
1636608370000|2021-11-11 05:26:10|494.31|490.21|494.46|490.36|494.47|490.37|494.24|490.14|26
1636608380000|2021-11-11 05:26:20|494.45|490.35|494.78|490.68|494.78|490.68|494.45|490.35|16
1636608390000|2021-11-11 05:26:30|494.8|490.7|495.26|491.16|495.26|491.16|494.76|490.66|29
1636608400000|2021-11-11 05:26:40|495.2|491.1|497.75|493.65|497.75|493.65|495.13|491.03|34
1636608410000|2021-11-11 05:26:50|497.78|493.68|496.54|492.44|497.9|493.8|496.49|492.39|34
1636608420000|2021-11-11 05:27:00|496.42|492.32|496.55|492.45|496.62|492.52|496.22|492.12|30
1636608430000|2021-11-11 05:27:10|496.54|492.44|496.88|492.78|496.9|492.8|496.54|492.44|26
1636608440000|2021-11-11 05:27:20|496.89|492.79|497.17|493.07|497.31|493.21|496.85|492.75|34
1636608450000|2021-11-11 05:27:30|497.18|493.08|497.29|493.19|497.37|493.27|497.16|493.06|18
1636608460000|2021-11-11 05:27:40|497.25|493.15|497.3|493.2|497.36|493.26|497.19|493.09|17
1636608470000|2021-11-11 05:27:50|497.23|493.13|497.32|493.22|497.43|493.33|497.2|493.1|19
1636608480000|2021-11-11 05:28:00|497.23|493.13|497.19|493.09|497.23|493.13|497.03|492.93|19
1636608490000|2021-11-11 05:28:10|497.18|493.08|496.87|492.77|497.18|493.08|496.85|492.75|15
1636608500000|2021-11-11 05:28:20|496.89|492.79|496.88|492.78|496.89|492.79|496.78|492.68|13
1636608510000|2021-11-11 05:28:30|496.9|492.8|496.68|492.58|497|492.9|496.68|492.58|10
1636608520000|2021-11-11 05:28:40|496.66|492.56|496.39|492.29|496.7|492.6|496.39|492.29|25
1636608530000|2021-11-11 05:28:50|496.32|492.22|496.01|491.91|496.32|492.22|496.01|491.91|19
1636608540000|2021-11-11 05:29:00|496.12|492.02|496.17|492.07|496.31|492.21|495.96|491.86|25
1636608550000|2021-11-11 05:29:10|496.29|492.19|496.3|492.2|496.33|492.23|496.23|492.13|17
1636608560000|2021-11-11 05:29:20|496.31|492.21|496.5|492.4|496.53|492.43|496.3|492.2|14
1636608570000|2021-11-11 05:29:30|496.58|492.48|496.88|492.78|496.91|492.81|496.58|492.48|20
1636608580000|2021-11-11 05:29:40|496.87|492.77|496.7|492.6|496.87|492.77|496.7|492.6|5
1636608590000|2021-11-11 05:29:50|496.75|492.65|496.81|492.71|496.81|492.71|496.74|492.64|14
1636608600000|2021-11-11 05:30:00|496.86|492.76|496.84|492.74|496.9|492.8|496.84|492.74|9
1636608610000|2021-11-11 05:30:10|496.85|492.75|496.45|492.35|496.85|492.75|496.44|492.34|25
1636608620000|2021-11-11 05:30:20|496.43|492.33|496.33|492.23|496.45|492.35|496.31|492.21|23
1636608630000|2021-11-11 05:30:30|496.32|492.22|496.27|492.17|496.42|492.32|496.27|492.17|15
1636608640000|2021-11-11 05:30:40|496.26|492.16|496.24|492.14|496.29|492.19|496.23|492.13|12
1636608650000|2021-11-11 05:30:50|496.25|492.15|496.2|492.1|496.25|492.15|496.14|492.04|17
1636608660000|2021-11-11 05:31:00|496.18|492.08|496.2|492.1|496.21|492.11|496.1|492|14
1636608670000|2021-11-11 05:31:10|496.21|492.11|496.52|492.42|496.52|492.42|496.1|492|24
1636608680000|2021-11-11 05:31:20|496.5|492.4|496.49|492.39|496.5|492.4|496.47|492.37|10
1636608690000|2021-11-11 05:31:30|496.51|492.41|496.27|492.17|496.52|492.42|496.27|492.17|20
1636608700000|2021-11-11 05:31:40|496.28|492.18|496.04|491.94|496.33|492.23|496.03|491.93|28
1636608710000|2021-11-11 05:31:50|496.03|491.93|495.88|491.78|496.03|491.93|495.87|491.77|18
1636608720000|2021-11-11 05:32:00|495.84|491.74|495.81|491.71|495.85|491.75|495.81|491.71|9
1636608730000|2021-11-11 05:32:10|495.84|491.74|495.9|491.8|495.94|491.84|495.84|491.74|14
1636608740000|2021-11-11 05:32:20|495.92|491.82|495.68|491.58|495.95|491.85|495.65|491.55|18
1636608750000|2021-11-11 05:32:30|495.67|491.57|495.4|491.3|495.71|491.61|495.4|491.3|18
1636608760000|2021-11-11 05:32:40|495.43|491.33|495.15|491.05|495.43|491.33|495.12|491.02|16
1636608770000|2021-11-11 05:32:50|495.13|491.03|495.18|491.08|495.18|491.08|495.02|490.92|18
1636608780000|2021-11-11 05:33:00|495.19|491.09|495.24|491.14|495.38|491.28|495.18|491.08|16
1636608790000|2021-11-11 05:33:10|495.23|491.13|495.37|491.27|495.39|491.29|495.18|491.08|24
1636608800000|2021-11-11 05:33:20|495.39|491.29|495.35|491.25|495.49|491.39|495.33|491.23|28
1636608810000|2021-11-11 05:33:30|495.32|491.22|495.2|491.1|495.32|491.22|495.2|491.1|10
1636608820000|2021-11-11 05:33:40|495.19|491.09|494.97|490.87|495.19|491.09|494.96|490.86|19
1636608830000|2021-11-11 05:33:50|494.96|490.86|494.97|490.87|494.99|490.89|494.93|490.83|8
1636608840000|2021-11-11 05:34:00|494.96|490.86|494.97|490.87|495|490.9|494.96|490.86|11
1636608850000|2021-11-11 05:34:10|495.05|490.95|495.23|491.13|495.32|491.22|495.05|490.95|21
1636608860000|2021-11-11 05:34:20|495.25|491.15|495.27|491.17|495.31|491.21|495.25|491.15|13
1636608870000|2021-11-11 05:34:30|495.3|491.2|495.29|491.19|495.3|491.2|495.27|491.17|18
1636608880000|2021-11-11 05:34:40|495.27|491.17|495.38|491.28|495.41|491.31|495.24|491.14|12
1636608890000|2021-11-11 05:34:50|495.42|491.32|495.07|490.97|495.42|491.32|495.06|490.96|19
1636608900000|2021-11-11 05:35:00|495.01|490.91|494.96|490.86|495.03|490.93|494.9|490.8|12
1636608910000|2021-11-11 05:35:10|494.95|490.85|494.73|490.63|494.95|490.85|494.72|490.62|14
1636608920000|2021-11-11 05:35:20|494.72|490.62|494.59|490.49|494.72|490.62|494.59|490.49|16
1636608930000|2021-11-11 05:35:30|494.58|490.48|494.56|490.46|494.62|490.52|494.52|490.42|19
1636608940000|2021-11-11 05:35:40|494.55|490.45|494.63|490.53|494.63|490.53|494.55|490.45|17
1636608950000|2021-11-11 05:35:50|494.62|490.52|494.59|490.49|494.62|490.52|494.52|490.42|12
1636608960000|2021-11-11 05:36:00|494.56|490.46|494.27|490.17|494.59|490.49|494.27|490.17|13
1636608970000|2021-11-11 05:36:10|494.26|490.16|494.25|490.15|494.33|490.23|494.17|490.07|12
1636608980000|2021-11-11 05:36:20|494.22|490.12|494.13|490.03|494.22|490.12|494.13|490.03|10
1636608990000|2021-11-11 05:36:30|494.11|490.01|494.08|489.98|494.13|490.03|494.06|489.96|9
1636609000000|2021-11-11 05:36:40|494.07|489.97|496.2|492.1|496.34|492.24|494.03|489.93|24
1636609010000|2021-11-11 05:36:50|496.23|492.13|495.69|491.59|496.23|492.13|495.68|491.58|33
1636609020000|2021-11-11 05:37:00|495.73|491.63|495.79|491.69|495.9|491.8|495.73|491.63|21
1636609030000|2021-11-11 05:37:10|495.8|491.7|495.92|491.82|495.93|491.83|495.78|491.68|13
1636609040000|2021-11-11 05:37:20|495.93|491.83|496.43|492.33|496.43|492.33|495.93|491.83|23
1636609050000|2021-11-11 05:37:30|496.42|492.32|496.45|492.35|496.5|492.4|496.42|492.32|17
1636609060000|2021-11-11 05:37:40|496.43|492.33|496.31|492.21|496.52|492.42|496.28|492.18|21
1636609070000|2021-11-11 05:37:50|496.27|492.17|496.08|491.98|496.29|492.19|496.07|491.97|26
1636609080000|2021-11-11 05:38:00|496|491.9|496.35|492.25|496.35|492.25|496|491.9|22
1636609090000|2021-11-11 05:38:10|496.19|492.09|495.47|491.37|496.19|492.09|495.42|491.32|28
1636609100000|2021-11-11 05:38:20|495.46|491.36|495.72|491.62|495.75|491.65|495.43|491.33|27
1636609110000|2021-11-11 05:38:30|495.74|491.64|495.7|491.6|495.74|491.64|495.56|491.46|11
1636609120000|2021-11-11 05:38:40|495.69|491.59|495.71|491.61|495.71|491.61|495.68|491.58|8
1636609130000|2021-11-11 05:38:50|495.7|491.6|495.68|491.58|495.7|491.6|495.67|491.57|6
1636609140000|2021-11-11 05:39:00|495.69|491.59|495.8|491.7|495.8|491.7|495.65|491.55|13
1636609150000|2021-11-11 05:39:10|495.77|491.67|496.43|492.33|496.52|492.42|495.77|491.67|23
1636609160000|2021-11-11 05:39:20|496.42|492.32|496.13|492.03|496.43|492.33|496.07|491.97|15
1636609170000|2021-11-11 05:39:30|496.15|492.05|495.82|491.72|496.15|492.05|495.8|491.7|23
1636609180000|2021-11-11 05:39:40|495.74|491.64|495.3|491.2|495.86|491.76|495.19|491.09|26
1636609190000|2021-11-11 05:39:50|495.22|491.12|494.88|490.78|495.23|491.13|494.87|490.77|20
1636609200000|2021-11-11 05:40:00|494.87|490.77|494.76|490.66|494.89|490.79|494.75|490.65|12
1636609210000|2021-11-11 05:40:10|494.75|490.65|494.59|490.49|494.75|490.65|494.56|490.46|23
1636609220000|2021-11-11 05:40:20|494.6|490.5|494.4|490.3|494.6|490.5|494.4|490.3|18
1636609230000|2021-11-11 05:40:30|494.39|490.29|494.22|490.12|494.39|490.29|494.21|490.11|29
1636609240000|2021-11-11 05:40:40|494.2|490.1|494.22|490.12|494.25|490.15|494.2|490.1|12
1636609250000|2021-11-11 05:40:50|494.23|490.13|494.21|490.11|494.23|490.13|494.21|490.11|7
1636609260000|2021-11-11 05:41:00|494.22|490.12|494.24|490.14|494.24|490.14|494.21|490.11|5
1636609270000|2021-11-11 05:41:10|494.23|490.13|494.32|490.22|494.32|490.22|494.22|490.12|11
1636609280000|2021-11-11 05:41:20|494.34|490.24|494.4|490.3|494.54|490.44|494.34|490.24|22
1636609290000|2021-11-11 05:41:30|494.38|490.28|494.28|490.18|494.38|490.28|494.25|490.15|24
1636609300000|2021-11-11 05:41:40|494.25|490.15|494.28|490.18|494.3|490.2|494.25|490.15|8
1636609310000|2021-11-11 05:41:50|494.33|490.23|494.32|490.22|494.33|490.23|494.25|490.15|10
1636609320000|2021-11-11 05:42:00|494.36|490.26|494.38|490.28|494.41|490.31|494.36|490.26|12
1636609330000|2021-11-11 05:42:10|494.39|490.29|494.48|490.38|494.49|490.39|494.39|490.29|10
1636609340000|2021-11-11 05:42:20|494.47|490.37|494.43|490.33|494.47|490.37|494.4|490.3|7
1636609350000|2021-11-11 05:42:30|494.38|490.28|494.38|490.28|494.43|490.33|494.34|490.24|10
1636609360000|2021-11-11 05:42:40|494.4|490.3|493.99|489.89|494.4|490.3|493.97|489.87|18
1636609370000|2021-11-11 05:42:50|494|489.9|493.9|489.8|494|489.9|493.9|489.8|11
1636609380000|2021-11-11 05:43:00|493.88|489.78|494.07|489.97|494.11|490.01|493.84|489.74|12
1636609390000|2021-11-11 05:43:10|494.08|489.98|494.09|489.99|494.1|490|494.02|489.92|13
1636609400000|2021-11-11 05:43:20|494.11|490.01|494.11|490.01|494.11|490.01|494.11|490.01|1
1636609410000|2021-11-11 05:43:30|494.09|489.99|494.11|490.01|494.11|490.01|494.09|489.99|2
1636609420000|2021-11-11 05:43:40|494.1|490|494.27|490.17|494.27|490.17|494.1|490|14
1636609430000|2021-11-11 05:43:50|494.28|490.18|494.02|489.92|494.29|490.19|494|489.9|19
1636609440000|2021-11-11 05:44:00|494.04|489.94|493.99|489.89|494.04|489.94|493.98|489.88|8
1636609450000|2021-11-11 05:44:10|493.98|489.88|493.99|489.89|494.04|489.94|493.98|489.88|9
1636609460000|2021-11-11 05:44:20|494|489.9|494.06|489.96|494.06|489.96|493.98|489.88|6
1636609470000|2021-11-11 05:44:30|494.1|490|494.18|490.08|494.27|490.17|494.1|490|16
1636609480000|2021-11-11 05:44:40|494.17|490.07|494.35|490.25|494.36|490.26|494.17|490.07|11
1636609490000|2021-11-11 05:44:50|494.31|490.21|494.26|490.16|494.32|490.22|494.24|490.14|7
1636609500000|2021-11-11 05:45:00|494.24|490.14|494.21|490.11|494.28|490.18|494.19|490.09|16
1636609510000|2021-11-11 05:45:10|494.24|490.14|494.17|490.07|494.31|490.21|494.17|490.07|17
1636609520000|2021-11-11 05:45:20|494.16|490.06|494.11|490.01|494.18|490.08|494.09|489.99|15
1636609530000|2021-11-11 05:45:30|494.13|490.03|494.13|490.03|494.13|490.03|494.1|490|5
1636609540000|2021-11-11 05:45:40|494.15|490.05|494.3|490.2|494.33|490.23|494.15|490.05|9
1636609550000|2021-11-11 05:45:50|494.33|490.23|494.3|490.2|494.38|490.28|494.3|490.2|8
1636609560000|2021-11-11 05:46:00|494.28|490.18|494.19|490.09|494.28|490.18|494.19|490.09|10
1636609570000|2021-11-11 05:46:10|494.2|490.1|494.15|490.05|494.22|490.12|494.15|490.05|6
1636609580000|2021-11-11 05:46:20|494.16|490.06|494.21|490.11|494.21|490.11|494.16|490.06|8
1636609590000|2021-11-11 05:46:30|494.2|490.1|494.19|490.09|494.22|490.12|494.19|490.09|4
1636609600000|2021-11-11 05:46:40|494.21|490.11|494.21|490.11|494.21|490.11|494.21|490.11|1
1636609610000|2021-11-11 05:46:50|494.2|490.1|494.21|490.11|494.27|490.17|494.2|490.1|10
1636609620000|2021-11-11 05:47:00|494.22|490.12|493.98|489.88|494.28|490.18|493.98|489.88|11
1636609630000|2021-11-11 05:47:10|493.97|489.87|494|489.9|494.03|489.93|493.97|489.87|9
1636609640000|2021-11-11 05:47:20|493.96|489.86|493.96|489.86|494|489.9|493.95|489.85|6
1636609650000|2021-11-11 05:47:30|493.98|489.88|493.97|489.87|493.98|489.88|493.97|489.87|2
1636609660000|2021-11-11 05:47:40|493.95|489.85|494.02|489.92|494.02|489.92|493.94|489.84|11
1636609670000|2021-11-11 05:47:50|494|489.9|494.12|490.02|494.15|490.05|493.97|489.87|16
1636609680000|2021-11-11 05:48:00|494.13|490.03|494.12|490.02|494.14|490.04|494.08|489.98|7
1636609690000|2021-11-11 05:48:10|494.13|490.03|494.11|490.01|494.13|490.03|494.11|490.01|7
1636609700000|2021-11-11 05:48:20|494.13|490.03|494.16|490.06|494.2|490.1|494.13|490.03|15
1636609710000|2021-11-11 05:48:30|494.18|490.08|494.2|490.1|494.23|490.13|494.17|490.07|10
1636609720000|2021-11-11 05:48:40|494.19|490.09|494.21|490.11|494.28|490.18|494.19|490.09|5
1636609730000|2021-11-11 05:48:50|494.23|490.13|494.21|490.11|494.36|490.26|494.21|490.11|18
1636609740000|2021-11-11 05:49:00|494.23|490.13|494.17|490.07|494.23|490.13|494.17|490.07|11
1636609750000|2021-11-11 05:49:10|494.19|490.09|494.15|490.05|494.19|490.09|494.15|490.05|3
1636609760000|2021-11-11 05:49:20|494.17|490.07|494.2|490.1|494.2|490.1|494.16|490.06|6
1636609770000|2021-11-11 05:49:30|494.22|490.12|494.16|490.06|494.22|490.12|494.13|490.03|9
1636609780000|2021-11-11 05:49:40|494.18|490.08|494.32|490.22|494.32|490.22|494.14|490.04|12
1636609790000|2021-11-11 05:49:50|494.31|490.21|494.29|490.19|494.31|490.21|494.25|490.15|11
1636609800000|2021-11-11 05:50:00|494.3|490.2|494.59|490.49|494.64|490.54|494.29|490.19|17
1636609810000|2021-11-11 05:50:10|494.57|490.47|494.51|490.41|494.57|490.47|494.51|490.41|3
1636609820000|2021-11-11 05:50:20|494.43|490.33|494.57|490.47|494.57|490.47|494.43|490.33|11
1636609830000|2021-11-11 05:50:30|494.58|490.48|494.72|490.62|494.72|490.62|494.52|490.42|7
1636609840000|2021-11-11 05:50:40|494.73|490.63|494.74|490.64|494.74|490.64|494.72|490.62|4
1636609850000|2021-11-11 05:50:50|494.8|490.7|494.8|490.7|494.8|490.7|494.8|490.7|1
1636609860000|2021-11-11 05:51:00|494.72|490.62|494.66|490.56|494.72|490.62|494.64|490.54|8
1636609870000|2021-11-11 05:51:10|494.67|490.57|494.62|490.52|494.67|490.57|494.62|490.52|9
1636609880000|2021-11-11 05:51:20|494.63|490.53|494.83|490.73|494.86|490.76|494.63|490.53|20
1636609890000|2021-11-11 05:51:30|494.84|490.74|494.84|490.74|494.89|490.79|494.82|490.72|11
1636609900000|2021-11-11 05:51:40|494.93|490.83|495.18|491.08|495.18|491.08|494.91|490.81|14
1636609910000|2021-11-11 05:51:50|495.34|491.24|495.5|491.4|495.53|491.43|495.24|491.14|18
1636609920000|2021-11-11 05:52:00|495.51|491.41|495.59|491.49|495.59|491.49|495.47|491.37|15
1636609930000|2021-11-11 05:52:10|495.57|491.47|495.82|491.72|495.87|491.77|495.56|491.46|15
1636609940000|2021-11-11 05:52:20|495.87|491.77|495.82|491.72|495.88|491.78|495.82|491.72|7
1636609950000|2021-11-11 05:52:30|496|491.9|496.21|492.11|496.22|492.12|496|491.9|10
1636609960000|2021-11-11 05:52:40|496.22|492.12|496.62|492.52|496.62|492.52|496.22|492.12|18
1636609970000|2021-11-11 05:52:50|496.63|492.53|496.49|492.39|496.63|492.53|496.49|492.39|18
1636609980000|2021-11-11 05:53:00|496.56|492.46|496.67|492.57|496.8|492.7|496.56|492.46|24
1636609990000|2021-11-11 05:53:10|496.72|492.62|496.59|492.49|496.72|492.62|496.58|492.48|16
1636610000000|2021-11-11 05:53:20|496.6|492.5|496.59|492.49|496.6|492.5|496.59|492.49|2
1636610010000|2021-11-11 05:53:30|496.6|492.5|496.87|492.77|496.87|492.77|496.6|492.5|10
1636610020000|2021-11-11 05:53:40|496.88|492.78|496.17|492.07|496.9|492.8|496.17|492.07|25
1636610030000|2021-11-11 05:53:50|496.19|492.09|495.91|491.81|496.19|492.09|495.86|491.76|24
1636610040000|2021-11-11 05:54:00|495.93|491.83|496.06|491.96|496.11|492.01|495.88|491.78|17
1636610050000|2021-11-11 05:54:10|496.1|492|496.21|492.11|496.21|492.11|496.1|492|15
1636610060000|2021-11-11 05:54:20|496.23|492.13|496.38|492.28|496.38|492.28|496.23|492.13|10
1636610070000|2021-11-11 05:54:30|496.34|492.24|496.45|492.35|496.47|492.37|496.33|492.23|12
1636610080000|2021-11-11 05:54:40|496.47|492.37|495.93|491.83|496.5|492.4|495.93|491.83|27
1636610090000|2021-11-11 05:54:50|495.88|491.78|495.92|491.82|495.95|491.85|495.88|491.78|8
1636610100000|2021-11-11 05:55:00|495.9|491.8|495.9|491.8|495.93|491.83|495.88|491.78|12
1636610110000|2021-11-11 05:55:10|495.88|491.78|495.71|491.61|495.88|491.78|495.68|491.58|17
1636610120000|2021-11-11 05:55:20|495.69|491.59|495.4|491.3|495.69|491.59|495.37|491.27|22
1636610130000|2021-11-11 05:55:30|495.38|491.28|495.44|491.34|495.49|491.39|495.28|491.18|22
1636610140000|2021-11-11 05:55:40|495.43|491.33|495.43|491.33|495.49|491.39|495.41|491.31|9
1636610150000|2021-11-11 05:55:50|495.45|491.35|495.64|491.54|495.68|491.58|495.44|491.34|19
1636610160000|2021-11-11 05:56:00|495.65|491.55|495.8|491.7|495.81|491.71|495.65|491.55|15
1636610170000|2021-11-11 05:56:10|495.79|491.69|495.71|491.61|495.79|491.69|495.64|491.54|10
1636610180000|2021-11-11 05:56:20|495.61|491.51|495.62|491.52|495.63|491.53|495.61|491.51|4
1636610190000|2021-11-11 05:56:30|495.63|491.53|495.73|491.63|495.73|491.63|495.54|491.44|23
1636610200000|2021-11-11 05:56:40|495.7|491.6|495.58|491.48|495.73|491.63|495.56|491.46|12
1636610210000|2021-11-11 05:56:50|495.57|491.47|495.56|491.46|495.58|491.48|495.56|491.46|7
1636610220000|2021-11-11 05:57:00|495.55|491.45|495.58|491.48|495.73|491.63|495.55|491.45|16
1636610230000|2021-11-11 05:57:10|495.57|491.47|495.59|491.49|495.67|491.57|495.57|491.47|14
1636610240000|2021-11-11 05:57:20|495.58|491.48|495.6|491.5|495.62|491.52|495.58|491.48|7
1636610250000|2021-11-11 05:57:30|495.61|491.51|495.6|491.5|495.62|491.52|495.6|491.5|4
1636610260000|2021-11-11 05:57:40|495.62|491.52|495.61|491.51|495.62|491.52|495.55|491.45|9
1636610270000|2021-11-11 05:57:50|495.62|491.52|495.89|491.79|495.93|491.83|495.6|491.5|12
1636610280000|2021-11-11 05:58:00|495.88|491.78|495.88|491.78|495.92|491.82|495.88|491.78|4
1636610290000|2021-11-11 05:58:10|495.92|491.82|495.67|491.57|495.92|491.82|495.66|491.56|27
1636610300000|2021-11-11 05:58:20|495.62|491.52|495.86|491.76|495.9|491.8|495.62|491.52|19
1636610310000|2021-11-11 05:58:30|495.84|491.74|495.87|491.77|495.88|491.78|495.74|491.64|16
1636610320000|2021-11-11 05:58:40|495.85|491.75|495.69|491.59|495.88|491.78|495.69|491.59|19
1636610330000|2021-11-11 05:58:50|495.72|491.62|495.99|491.89|495.99|491.89|495.69|491.59|27
1636610340000|2021-11-11 05:59:00|495.95|491.85|496.16|492.06|496.2|492.1|495.95|491.85|18
1636610350000|2021-11-11 05:59:10|496.23|492.13|496.31|492.21|496.39|492.29|496.2|492.1|19
1636610360000|2021-11-11 05:59:20|496.4|492.3|496.66|492.56|496.66|492.56|496.32|492.22|21
1636610370000|2021-11-11 05:59:30|496.67|492.57|496.65|492.55|496.67|492.57|496.64|492.54|7
1636610380000|2021-11-11 05:59:40|496.64|492.54|496.66|492.56|496.66|492.56|496.61|492.51|10
1636610390000|2021-11-11 05:59:50|496.65|492.55|496.62|492.52|496.65|492.55|496.56|492.46|12
1636610400000|2021-11-11 06:00:00|496.59|492.49|496.64|492.54|496.66|492.56|496.59|492.49|7
1636610410000|2021-11-11 06:00:10|496.63|492.53|496.61|492.51|496.67|492.57|496.53|492.43|19
1636610420000|2021-11-11 06:00:20|496.64|492.54|496.53|492.43|496.64|492.54|496.47|492.37|12
1636610430000|2021-11-11 06:00:30|496.51|492.41|496.62|492.52|496.82|492.72|496.5|492.4|14
1636610440000|2021-11-11 06:00:40|496.66|492.56|496.55|492.45|496.9|492.8|496.54|492.44|16
1636610450000|2021-11-11 06:00:50|496.6|492.5|496.56|492.46|496.63|492.53|496.56|492.46|5
1636610460000|2021-11-11 06:01:00|496.55|492.45|496.58|492.48|496.65|492.55|496.45|492.35|16
1636610470000|2021-11-11 06:01:10|496.55|492.45|496.46|492.36|496.58|492.48|496.45|492.35|6
1636610480000|2021-11-11 06:01:20|496.45|492.35|496.37|492.27|496.47|492.37|496.34|492.24|14
1636610490000|2021-11-11 06:01:30|496.36|492.26|496.39|492.29|496.47|492.37|496.36|492.26|9
1636610500000|2021-11-11 06:01:40|496.37|492.27|496.58|492.48|496.61|492.51|496.37|492.27|12
1636610510000|2021-11-11 06:01:50|496.51|492.41|496.5|492.4|496.51|492.41|496.44|492.34|18
1636610520000|2021-11-11 06:02:00|496.49|492.39|496.23|492.13|496.5|492.4|496.23|492.13|13
1636610530000|2021-11-11 06:02:10|496.22|492.12|495.97|491.87|496.23|492.13|495.96|491.86|18
1636610540000|2021-11-11 06:02:20|495.95|491.85|495.83|491.73|496|491.9|495.47|491.37|22
1636610550000|2021-11-11 06:02:30|495.85|491.75|495.8|491.7|495.85|491.75|495.76|491.66|11
1636610560000|2021-11-11 06:02:40|495.78|491.68|495.69|491.59|495.78|491.68|495.69|491.59|7
1636610570000|2021-11-11 06:02:50|495.67|491.57|495.68|491.58|495.7|491.6|495.63|491.53|9
1636610580000|2021-11-11 06:03:00|495.64|491.54|495.55|491.45|495.7|491.6|495.5|491.4|14
1636610590000|2021-11-11 06:03:10|495.54|491.44|495.67|491.57|495.67|491.57|495.47|491.37|20
1636610600000|2021-11-11 06:03:20|495.65|491.55|495.72|491.62|495.72|491.62|495.65|491.55|11
1636610610000|2021-11-11 06:03:30|495.67|491.57|495.67|491.57|495.72|491.62|495.65|491.55|6
1636610620000|2021-11-11 06:03:40|495.63|491.53|495.67|491.57|495.67|491.57|495.63|491.53|4
1636610630000|2021-11-11 06:03:50|495.68|491.58|495.67|491.57|495.68|491.58|495.67|491.57|2
1636610640000|2021-11-11 06:04:00|495.66|491.56|495.69|491.59|495.69|491.59|495.66|491.56|2
1636610650000|2021-11-11 06:04:10|495.7|491.6|495.7|491.6|495.7|491.6|495.7|491.6|1
1636610660000|2021-11-11 06:04:20|495.66|491.56|495.95|491.85|495.96|491.86|495.66|491.56|14
1636610670000|2021-11-11 06:04:30|496.01|491.91|495.86|491.76|496.02|491.92|495.86|491.76|7
1636610680000|2021-11-11 06:04:40|495.85|491.75|495.95|491.85|495.95|491.85|495.84|491.74|13
1636610690000|2021-11-11 06:04:50|495.94|491.84|495.98|491.88|496.03|491.93|495.93|491.83|11
1636610700000|2021-11-11 06:05:00|495.96|491.86|495.96|491.86|496.05|491.95|495.95|491.85|7
1636610710000|2021-11-11 06:05:10|496|491.9|495.95|491.85|496|491.9|495.95|491.85|7
1636610720000|2021-11-11 06:05:20|495.96|491.86|495.89|491.79|495.97|491.87|495.89|491.79|8
1636610730000|2021-11-11 06:05:30|495.87|491.77|495.69|491.59|495.87|491.77|495.69|491.59|10
1636610740000|2021-11-11 06:05:40|495.71|491.61|495.7|491.6|495.73|491.63|495.69|491.59|8
1636610750000|2021-11-11 06:05:50|495.72|491.62|495.72|491.62|495.72|491.62|495.72|491.62|1
1636610760000|2021-11-11 06:06:00|495.69|491.59|495.83|491.73|495.84|491.74|495.69|491.59|8
1636610770000|2021-11-11 06:06:10|495.8|491.7|495.82|491.72|495.82|491.72|495.8|491.7|3
1636610780000|2021-11-11 06:06:20|495.86|491.76|495.79|491.69|495.86|491.76|495.79|491.69|6
1636610800000|2021-11-11 06:06:40|495.81|491.71|495.74|491.64|495.82|491.72|495.74|491.64|6
1636610810000|2021-11-11 06:06:50|495.73|491.63|495.71|491.61|495.74|491.64|495.71|491.61|4
1636610820000|2021-11-11 06:07:00|495.68|491.58|495.53|491.43|495.71|491.61|495.5|491.4|12
1636610830000|2021-11-11 06:07:10|495.5|491.4|495.52|491.42|495.53|491.43|495.5|491.4|5
1636610840000|2021-11-11 06:07:20|495.5|491.4|495.4|491.3|495.55|491.45|495.4|491.3|18
1636610850000|2021-11-11 06:07:30|495.38|491.28|495.19|491.09|495.43|491.33|495.19|491.09|28
1636610860000|2021-11-11 06:07:40|495.16|491.06|494.97|490.87|495.18|491.08|494.94|490.84|19
1636610870000|2021-11-11 06:07:50|494.95|490.85|495.02|490.92|495.03|490.93|494.8|490.7|19
1636610880000|2021-11-11 06:08:00|494.99|490.89|494.82|490.72|495.02|490.92|494.82|490.72|22
1636610890000|2021-11-11 06:08:10|494.81|490.71|494.96|490.86|494.98|490.88|494.73|490.63|18
1636610900000|2021-11-11 06:08:20|494.98|490.88|495.16|491.06|495.22|491.12|494.94|490.84|17
1636610910000|2021-11-11 06:08:30|495.17|491.07|495.4|491.3|495.41|491.31|495.17|491.07|9
1636610920000|2021-11-11 06:08:40|495.46|491.36|495.62|491.52|495.62|491.52|495.46|491.36|10
1636610930000|2021-11-11 06:08:50|495.63|491.53|495.65|491.55|495.65|491.55|495.6|491.5|9
1636610940000|2021-11-11 06:09:00|495.64|491.54|495.4|491.3|495.64|491.54|495.33|491.23|18
1636610950000|2021-11-11 06:09:10|495.39|491.29|495.4|491.3|495.55|491.45|495.39|491.29|11
1636610960000|2021-11-11 06:09:20|495.39|491.29|495.36|491.26|495.5|491.4|495.35|491.25|16
1636610970000|2021-11-11 06:09:30|495.37|491.27|495.42|491.32|495.45|491.35|495.35|491.25|10
1636610980000|2021-11-11 06:09:40|495.38|491.28|495.4|491.3|495.42|491.32|495.36|491.26|4
1636610990000|2021-11-11 06:09:50|495.33|491.23|495.34|491.24|495.35|491.25|495.25|491.15|13
1636611000000|2021-11-11 06:10:00|495.35|491.25|495.25|491.15|495.35|491.25|495.25|491.15|3
1636611010000|2021-11-11 06:10:10|495.22|491.12|495.12|491.02|495.22|491.12|495.08|490.98|13
1636611020000|2021-11-11 06:10:20|495.03|490.93|494.78|490.68|495.03|490.93|494.78|490.68|10
1636611030000|2021-11-11 06:10:30|494.77|490.67|494.7|490.6|494.77|490.67|494.7|490.6|6
1636611040000|2021-11-11 06:10:40|494.64|490.54|494.64|490.54|494.64|490.54|494.64|490.54|1
1636611050000|2021-11-11 06:10:50|494.65|490.55|494.9|490.8|494.9|490.8|494.6|490.5|16
1636611060000|2021-11-11 06:11:00|494.84|490.74|494.85|490.75|494.85|490.75|494.82|490.72|4
1636611070000|2021-11-11 06:11:10|494.84|490.74|494.84|490.74|494.9|490.8|494.73|490.63|7
1636611080000|2021-11-11 06:11:20|494.79|490.69|494.84|490.74|494.84|490.74|494.75|490.65|4
1636611090000|2021-11-11 06:11:30|494.79|490.69|494.84|490.74|494.84|490.74|494.79|490.69|4
1636611100000|2021-11-11 06:11:40|494.8|490.7|494.79|490.69|494.9|490.8|494.79|490.69|4
1636611110000|2021-11-11 06:11:50|494.8|490.7|494.8|490.7|494.8|490.7|494.8|490.7|1
1636611120000|2021-11-11 06:12:00|494.82|490.72|494.98|490.88|495.08|490.98|494.82|490.72|11
1636611130000|2021-11-11 06:12:10|494.95|490.85|495.13|491.03|495.13|491.03|494.95|490.85|7
1636611140000|2021-11-11 06:12:20|495.04|490.94|495.21|491.11|495.21|491.11|495.04|490.94|6
1636611150000|2021-11-11 06:12:30|495.2|491.1|495.26|491.16|495.26|491.16|495.2|491.1|5
1636611160000|2021-11-11 06:12:40|495.2|491.1|495.27|491.17|495.28|491.18|495.2|491.1|5
1636611170000|2021-11-11 06:12:50|495.26|491.16|494.93|490.83|495.3|491.2|494.93|490.83|16
1636611180000|2021-11-11 06:13:00|494.92|490.82|494.92|490.82|494.94|490.84|494.9|490.8|8
1636611190000|2021-11-11 06:13:10|494.94|490.84|495.07|490.97|495.21|491.11|494.92|490.82|10
1636611200000|2021-11-11 06:13:20|495.06|490.96|495.1|491|495.1|491|495.04|490.94|9
1636611210000|2021-11-11 06:13:30|495.11|491.01|495.11|491.01|495.11|491.01|495.11|491.01|1
1636611220000|2021-11-11 06:13:40|495.1|491|495.28|491.18|495.3|491.2|495.1|491|14
1636611230000|2021-11-11 06:13:50|495.27|491.17|495.2|491.1|495.28|491.18|495.2|491.1|15
1636611240000|2021-11-11 06:14:00|495.23|491.13|495.19|491.09|495.23|491.13|495.17|491.07|10
1636611250000|2021-11-11 06:14:10|495.18|491.08|495.19|491.09|495.2|491.1|495.18|491.08|4
1636611270000|2021-11-11 06:14:30|495.2|491.1|495.22|491.12|495.22|491.12|495.18|491.08|5
1636611280000|2021-11-11 06:14:40|495.21|491.11|495.63|491.53|495.63|491.53|495.21|491.11|13
1636611290000|2021-11-11 06:14:50|495.61|491.51|495.63|491.53|495.65|491.55|495.51|491.41|12
1636611300000|2021-11-11 06:15:00|495.58|491.48|495.65|491.55|495.65|491.55|495.52|491.42|12
1636611310000|2021-11-11 06:15:10|495.66|491.56|495.42|491.32|495.66|491.56|495.4|491.3|16
1636611320000|2021-11-11 06:15:20|495.38|491.28|495.13|491.03|495.39|491.29|495.1|491|16
1636611330000|2021-11-11 06:15:30|495.1|491|494.99|490.89|495.1|491|494.99|490.89|10
1636611340000|2021-11-11 06:15:40|494.98|490.88|495.08|490.98|495.09|490.99|494.97|490.87|6
1636611350000|2021-11-11 06:15:50|495.14|491.04|495.12|491.02|495.14|491.04|495.12|491.02|3
1636611360000|2021-11-11 06:16:00|495.11|491.01|495.04|490.94|495.11|491.01|495.03|490.93|6
1636611370000|2021-11-11 06:16:10|495.03|490.93|494.68|490.58|495.03|490.93|494.52|490.42|20
1636611380000|2021-11-11 06:16:20|494.67|490.57|494.72|490.62|494.72|490.62|494.6|490.5|18
1636611390000|2021-11-11 06:16:30|494.71|490.61|494.74|490.64|494.75|490.65|494.64|490.54|13
1636611400000|2021-11-11 06:16:40|494.76|490.66|494.93|490.83|494.96|490.86|494.72|490.62|12
1636611410000|2021-11-11 06:16:50|494.94|490.84|494.92|490.82|494.94|490.84|494.92|490.82|5
1636611420000|2021-11-11 06:17:00|494.93|490.83|494.84|490.74|494.93|490.83|494.83|490.73|12
1636611430000|2021-11-11 06:17:10|494.85|490.75|494.82|490.72|494.85|490.75|494.82|490.72|5
1636611440000|2021-11-11 06:17:20|494.81|490.71|494.52|490.42|494.88|490.78|494.52|490.42|23
1636611450000|2021-11-11 06:17:30|494.55|490.45|494.19|490.09|494.55|490.45|494.19|490.09|20
1636611460000|2021-11-11 06:17:40|494.21|490.11|493.81|489.71|494.27|490.17|493.79|489.69|25
1636611470000|2021-11-11 06:17:50|493.82|489.72|494.01|489.91|494.04|489.94|493.78|489.68|25
1636611480000|2021-11-11 06:18:00|494.02|489.92|494.11|490.01|494.11|490.01|494.02|489.92|18
1636611490000|2021-11-11 06:18:10|494.06|489.96|494.13|490.03|494.15|490.05|494|489.9|21
1636611500000|2021-11-11 06:18:20|494.12|490.02|494.07|489.97|494.15|490.05|494.07|489.97|9
1636611510000|2021-11-11 06:18:30|494.12|490.02|494.07|489.97|494.15|490.05|494|489.9|19
1636611520000|2021-11-11 06:18:40|494.09|489.99|494.01|489.91|494.12|490.02|494.01|489.91|13
1636611530000|2021-11-11 06:18:50|494|489.9|494.06|489.96|494.11|490.01|493.9|489.8|14
1636611540000|2021-11-11 06:19:00|494.1|490|494|489.9|494.11|490.01|494|489.9|11
1636611550000|2021-11-11 06:19:10|493.98|489.88|494.03|489.93|494.06|489.96|493.97|489.87|11
1636611560000|2021-11-11 06:19:20|494.05|489.95|494.09|489.99|494.12|490.02|494.05|489.95|4
1636611570000|2021-11-11 06:19:30|494.06|489.96|494.17|490.07|494.17|490.07|493.84|489.74|14
1636611580000|2021-11-11 06:19:40|494.18|490.08|494.21|490.11|494.21|490.11|494.02|489.92|16
1636611590000|2021-11-11 06:19:50|494.23|490.13|494.23|490.13|494.25|490.15|494.2|490.1|5
1636611600000|2021-11-11 06:20:00|494.2|490.1|494.24|490.14|494.24|490.14|494.1|490|12
1636611610000|2021-11-11 06:20:10|494.23|490.13|494.05|489.95|494.23|490.13|494.05|489.95|13
1636611620000|2021-11-11 06:20:20|494.03|489.93|494.01|489.91|494.11|490.01|493.98|489.88|11
1636611630000|2021-11-11 06:20:30|494.03|489.93|494.05|489.95|494.15|490.05|493.95|489.85|20
1636611640000|2021-11-11 06:20:40|494.09|489.99|494.12|490.02|494.12|490.02|494.03|489.93|7
1636611650000|2021-11-11 06:20:50|494.11|490.01|494.03|489.93|494.11|490.01|493.97|489.87|15
1636611660000|2021-11-11 06:21:00|494.01|489.91|493.9|489.8|494.01|489.91|493.9|489.8|11
1636611670000|2021-11-11 06:21:10|493.87|489.77|493.78|489.68|493.87|489.77|493.71|489.61|17
1636611680000|2021-11-11 06:21:20|493.75|489.65|493.7|489.6|493.78|489.68|493.67|489.57|12
1636611690000|2021-11-11 06:21:30|493.67|489.57|493.44|489.34|493.7|489.6|493.38|489.28|16
1636611700000|2021-11-11 06:21:40|493.42|489.32|493.05|488.95|493.43|489.33|493.01|488.91|19
1636611710000|2021-11-11 06:21:50|493.1|489|493.06|488.96|493.1|489|493|488.9|22
1636611720000|2021-11-11 06:22:00|493.07|488.97|493.18|489.08|493.23|489.13|493.07|488.97|19
1636611730000|2021-11-11 06:22:10|493.19|489.09|493.37|489.27|493.37|489.27|493.09|488.99|21
1636611740000|2021-11-11 06:22:20|493.32|489.22|493.45|489.35|493.5|489.4|493.26|489.16|20
1636611760000|2021-11-11 06:22:40|493.44|489.34|493.31|489.21|493.45|489.35|493.3|489.2|15
1636611770000|2021-11-11 06:22:50|493.33|489.23|493.35|489.25|493.36|489.26|493.33|489.23|6
1636611780000|2021-11-11 06:23:00|493.33|489.23|493.17|489.07|493.35|489.25|493.17|489.07|15
1636611790000|2021-11-11 06:23:10|493.21|489.11|493.13|489.03|493.21|489.11|493.13|489.03|8
1636611800000|2021-11-11 06:23:20|493.14|489.04|493.14|489.04|493.18|489.08|493.14|489.04|5
1636611810000|2021-11-11 06:23:30|493.13|489.03|493.09|488.99|493.13|489.03|493.08|488.98|9
1636611820000|2021-11-11 06:23:40|493.08|488.98|493.3|489.2|493.3|489.2|493.07|488.97|18
1636611830000|2021-11-11 06:23:50|493.31|489.21|493.29|489.19|493.31|489.21|493.28|489.18|10
1636611840000|2021-11-11 06:24:00|493.3|489.2|493.29|489.19|493.43|489.33|493.28|489.18|12
1636611850000|2021-11-11 06:24:10|493.33|489.23|493.35|489.25|493.35|489.25|493.33|489.23|2
1636611860000|2021-11-11 06:24:20|493.41|489.31|493.31|489.21|493.41|489.31|493.3|489.2|6
1636611870000|2021-11-11 06:24:30|493.35|489.25|493.32|489.22|493.35|489.25|493.31|489.21|4
1636611880000|2021-11-11 06:24:40|493.31|489.21|493.3|489.2|493.32|489.22|493.28|489.18|12
1636611890000|2021-11-11 06:24:50|493.28|489.18|493.3|489.2|493.31|489.21|493.28|489.18|6
1636611900000|2021-11-11 06:25:00|493.34|489.24|493.3|489.2|493.34|489.24|493.3|489.2|2
1636611910000|2021-11-11 06:25:10|493.4|489.3|493.5|489.4|493.61|489.51|493.38|489.28|18
1636611920000|2021-11-11 06:25:20|493.52|489.42|493.45|489.35|493.52|489.42|493.45|489.35|6
1636611930000|2021-11-11 06:25:30|493.48|489.38|493.49|489.39|493.54|489.44|493.47|489.37|5
1636611940000|2021-11-11 06:25:40|493.47|489.37|493.57|489.47|493.6|489.5|493.47|489.37|21
1636611950000|2021-11-11 06:25:50|493.75|489.65|493.71|489.61|493.76|489.66|493.62|489.52|15
1636611960000|2021-11-11 06:26:00|493.62|489.52|493.42|489.32|493.75|489.65|493.42|489.32|23
1636611970000|2021-11-11 06:26:10|493.45|489.35|493.33|489.23|493.45|489.35|493.31|489.21|11
1636611980000|2021-11-11 06:26:20|493.35|489.25|493.62|489.52|493.62|489.52|493.28|489.18|18
1636611990000|2021-11-11 06:26:30|493.63|489.53|493.65|489.55|493.65|489.55|493.62|489.52|4
1636612000000|2021-11-11 06:26:40|493.61|489.51|493.6|489.5|493.62|489.52|493.52|489.42|23
1636612010000|2021-11-11 06:26:50|493.59|489.49|493.53|489.43|493.63|489.53|493.48|489.38|14
1636612020000|2021-11-11 06:27:00|493.54|489.44|493.53|489.43|493.54|489.44|493.47|489.37|11
1636612030000|2021-11-11 06:27:10|493.54|489.44|493.53|489.43|493.61|489.51|493.53|489.43|7
1636612040000|2021-11-11 06:27:20|493.54|489.44|493.45|489.35|493.54|489.44|493.45|489.35|9
1636612050000|2021-11-11 06:27:30|493.49|489.39|493.13|489.03|493.49|489.39|493.12|489.02|8
1636612060000|2021-11-11 06:27:40|493.12|489.02|493.21|489.11|493.21|489.11|493.12|489.02|6
1636612070000|2021-11-11 06:27:50|493.23|489.13|493.23|489.13|493.23|489.13|493.23|489.13|1
1636612080000|2021-11-11 06:28:00|493.24|489.14|493.23|489.13|493.26|489.16|493.21|489.11|9
1636612090000|2021-11-11 06:28:10|493.22|489.12|493.69|489.59|493.69|489.59|493.22|489.12|16
1636612100000|2021-11-11 06:28:20|493.7|489.6|493.69|489.59|493.72|489.62|493.64|489.54|9
1636612110000|2021-11-11 06:28:30|493.74|489.64|494.03|489.93|494.05|489.95|493.74|489.64|16
1636612120000|2021-11-11 06:28:40|494.05|489.95|494.05|489.95|494.05|489.95|493.99|489.89|6
1636612130000|2021-11-11 06:28:50|494.08|489.98|494.08|489.98|494.09|489.99|494.08|489.98|3
1636612140000|2021-11-11 06:29:00|494.09|489.99|493.91|489.81|494.09|489.99|493.91|489.81|11
1636612150000|2021-11-11 06:29:10|493.9|489.8|493.85|489.75|493.9|489.8|493.78|489.68|10
1636612160000|2021-11-11 06:29:20|493.88|489.78|493.54|489.44|493.88|489.78|493.54|489.44|12
1636612170000|2021-11-11 06:29:30|493.56|489.46|493.32|489.22|493.6|489.5|493.32|489.22|20
1636612180000|2021-11-11 06:29:40|493.3|489.2|493.66|489.56|493.8|489.7|493.3|489.2|30
1636612190000|2021-11-11 06:29:50|493.72|489.62|493.99|489.89|493.99|489.89|493.72|489.62|17
1636612200000|2021-11-11 06:30:00|493.98|489.88|494|489.9|494.05|489.95|493.9|489.8|16
1636612210000|2021-11-11 06:30:10|494.02|489.92|493.93|489.83|494.02|489.92|493.91|489.81|11
1636612220000|2021-11-11 06:30:20|493.9|489.8|494|489.9|494|489.9|493.88|489.78|14
1636612230000|2021-11-11 06:30:30|493.99|489.89|494.07|489.97|494.13|490.03|493.94|489.84|23
1636612240000|2021-11-11 06:30:40|494.08|489.98|494.13|490.03|494.13|490.03|494.07|489.97|10
1636612250000|2021-11-11 06:30:50|494.14|490.04|494.31|490.21|494.34|490.24|494.14|490.04|15
1636612260000|2021-11-11 06:31:00|494.32|490.22|494.38|490.28|494.38|490.28|494.32|490.22|6
1636612270000|2021-11-11 06:31:10|494.36|490.26|494.22|490.12|494.36|490.26|494.22|490.12|9
1636612280000|2021-11-11 06:31:20|494.24|490.14|494.34|490.24|494.35|490.25|494.24|490.14|13
1636612290000|2021-11-11 06:31:30|494.33|490.23|494.39|490.29|494.39|490.29|494.28|490.18|12
1636612300000|2021-11-11 06:31:40|494.3|490.2|494.42|490.32|494.42|490.32|494.3|490.2|6
1636612310000|2021-11-11 06:31:50|494.33|490.23|494.36|490.26|494.42|490.32|494.33|490.23|11
1636612320000|2021-11-11 06:32:00|494.35|490.25|494.33|490.23|494.35|490.25|494.32|490.22|4
1636612330000|2021-11-11 06:32:10|494.36|490.26|494.36|490.26|494.36|490.26|494.35|490.25|3
1636612340000|2021-11-11 06:32:20|494.42|490.32|494.54|490.44|494.54|490.44|494.42|490.32|11
1636612350000|2021-11-11 06:32:30|494.56|490.46|495.06|490.96|495.09|490.99|494.53|490.43|22
1636612360000|2021-11-11 06:32:40|495.08|490.98|495.18|491.08|495.18|491.08|495.04|490.94|10
1636612370000|2021-11-11 06:32:50|495.15|491.05|494.99|490.89|495.16|491.06|494.99|490.89|20
1636612380000|2021-11-11 06:33:00|495.04|490.94|495.12|491.02|495.12|491.02|495.04|490.94|8
1636612390000|2021-11-11 06:33:10|495.11|491.01|495.09|490.99|495.13|491.03|494.99|490.89|15
1636612400000|2021-11-11 06:33:20|495.08|490.98|494.98|490.88|495.12|491.02|494.98|490.88|16
1636612410000|2021-11-11 06:33:30|494.96|490.86|495.24|491.14|495.24|491.14|494.95|490.85|14
1636612420000|2021-11-11 06:33:40|495.22|491.12|495.4|491.3|495.4|491.3|495.19|491.09|19
1636612430000|2021-11-11 06:33:50|495.35|491.25|495.35|491.25|495.44|491.34|495.3|491.2|13
1636612440000|2021-11-11 06:34:00|495.29|491.19|495.27|491.17|495.43|491.33|495.2|491.1|22
1636612450000|2021-11-11 06:34:10|495.3|491.2|495.42|491.32|495.45|491.35|495.29|491.19|13
1636612460000|2021-11-11 06:34:20|495.41|491.31|495.43|491.33|495.45|491.35|495.35|491.25|6
1636612470000|2021-11-11 06:34:30|495.45|491.35|495.47|491.37|495.55|491.45|495.42|491.32|28
1636612480000|2021-11-11 06:34:40|495.4|491.3|495.57|491.47|495.57|491.47|495.4|491.3|8
1636612490000|2021-11-11 06:34:50|495.75|491.65|496.1|492|496.24|492.14|495.75|491.65|20
1636612500000|2021-11-11 06:35:00|496.17|492.07|495.86|491.76|496.2|492.1|495.61|491.51|24
1636612510000|2021-11-11 06:35:10|495.77|491.67|495.96|491.86|496.05|491.95|495.77|491.67|20
1636612520000|2021-11-11 06:35:20|495.94|491.84|496.45|492.35|496.45|492.35|495.9|491.8|14
1636612530000|2021-11-11 06:35:30|496.44|492.34|496.48|492.38|496.48|492.38|496.43|492.33|9
1636612540000|2021-11-11 06:35:40|496.47|492.37|496.52|492.42|496.52|492.42|496.43|492.33|19
1636612550000|2021-11-11 06:35:50|496.5|492.4|496.53|492.43|496.55|492.45|496.49|492.39|16
1636612560000|2021-11-11 06:36:00|496.52|492.42|496.6|492.5|496.61|492.51|496.52|492.42|14
1636612570000|2021-11-11 06:36:10|496.61|492.51|496.91|492.81|496.92|492.82|496.61|492.51|13
1636612580000|2021-11-11 06:36:20|496.92|492.82|496.92|492.82|496.94|492.84|496.82|492.72|14
1636612590000|2021-11-11 06:36:30|496.89|492.79|496.91|492.81|496.94|492.84|496.8|492.7|16
1636612600000|2021-11-11 06:36:40|496.88|492.78|496.85|492.75|496.91|492.81|496.85|492.75|11
1636612610000|2021-11-11 06:36:50|496.92|492.82|496.96|492.86|497.06|492.96|496.92|492.82|10
1636612620000|2021-11-11 06:37:00|496.89|492.79|496.3|492.2|496.89|492.79|496.12|492.02|30
1636612630000|2021-11-11 06:37:10|496.24|492.14|496.18|492.08|496.33|492.23|496.14|492.04|17
1636612640000|2021-11-11 06:37:20|496.15|492.05|496.03|491.93|496.17|492.07|495.97|491.87|20
1636612650000|2021-11-11 06:37:30|496.05|491.95|496.18|492.08|496.18|492.08|495.99|491.89|12
1636612660000|2021-11-11 06:37:40|496.17|492.07|496.55|492.45|496.56|492.46|496.17|492.07|20
1636612670000|2021-11-11 06:37:50|496.52|492.42|496.53|492.43|496.58|492.48|496.5|492.4|17
1636612680000|2021-11-11 06:38:00|496.52|492.42|496.8|492.7|496.8|492.7|496.52|492.42|8
1636612690000|2021-11-11 06:38:10|496.85|492.75|496.73|492.63|496.94|492.84|496.71|492.61|23
1636612700000|2021-11-11 06:38:20|496.71|492.61|496.73|492.63|496.9|492.8|496.71|492.61|17
1636612710000|2021-11-11 06:38:30|496.74|492.64|496.57|492.47|496.74|492.64|496.57|492.47|13
1636612720000|2021-11-11 06:38:40|496.56|492.46|496.44|492.34|496.58|492.48|496.38|492.28|24
1636612730000|2021-11-11 06:38:50|496.42|492.32|496.46|492.36|496.65|492.55|496.42|492.32|11
1636612740000|2021-11-11 06:39:00|496.48|492.38|496.54|492.44|496.57|492.47|496.47|492.37|12
1636612750000|2021-11-11 06:39:10|496.62|492.52|496.62|492.52|496.63|492.53|496.5|492.4|22
1636612760000|2021-11-11 06:39:20|496.55|492.45|496.12|492.02|496.57|492.47|496.12|492.02|25
1636612770000|2021-11-11 06:39:30|496.14|492.04|495.76|491.66|496.14|492.04|495.76|491.66|24
1636612780000|2021-11-11 06:39:40|495.73|491.63|495.91|491.81|495.95|491.85|495.73|491.63|15
1636612790000|2021-11-11 06:39:50|495.93|491.83|496.37|492.27|496.38|492.28|495.93|491.83|23
1636612800000|2021-11-11 06:40:00|496.42|492.32|496.4|492.3|496.46|492.36|496.36|492.26|24
1636612810000|2021-11-11 06:40:10|496.42|492.32|496.26|492.16|496.46|492.36|496.14|492.04|20
1636612820000|2021-11-11 06:40:20|496.25|492.15|496.17|492.07|496.25|492.15|496.13|492.03|8
1636612830000|2021-11-11 06:40:30|496.18|492.08|496.2|492.1|496.34|492.24|496.17|492.07|14
1636612840000|2021-11-11 06:40:40|496.27|492.17|496.09|491.99|496.27|492.17|496.09|491.99|13
1636612850000|2021-11-11 06:40:50|496.08|491.98|495.93|491.83|496.09|491.99|495.88|491.78|20
1636612860000|2021-11-11 06:41:00|495.95|491.85|496.16|492.06|496.16|492.06|495.95|491.85|11
1636612870000|2021-11-11 06:41:10|496.18|492.08|496.14|492.04|496.18|492.08|496.11|492.01|7
1636612880000|2021-11-11 06:41:20|496.13|492.03|496.13|492.03|496.16|492.06|496.11|492.01|10
1636612890000|2021-11-11 06:41:30|496.11|492.01|496.14|492.04|496.15|492.05|496.11|492.01|4
1636612900000|2021-11-11 06:41:40|496.11|492.01|496.11|492.01|496.11|492.01|496.1|492|3
1636612910000|2021-11-11 06:41:50|496.1|492|496.17|492.07|496.17|492.07|496.07|491.97|10
1636612920000|2021-11-11 06:42:00|496.15|492.05|496.17|492.07|496.17|492.07|496.12|492.02|6
1636612930000|2021-11-11 06:42:10|496.12|492.02|495.85|491.75|496.12|492.02|495.84|491.74|15
1636612940000|2021-11-11 06:42:20|495.82|491.72|495.91|491.81|495.93|491.83|495.78|491.68|15
1636612950000|2021-11-11 06:42:30|495.89|491.79|495.8|491.7|495.89|491.79|495.79|491.69|13
1636612960000|2021-11-11 06:42:40|495.82|491.72|495.86|491.76|495.92|491.82|495.8|491.7|10
1636612970000|2021-11-11 06:42:50|495.79|491.69|495.83|491.73|495.9|491.8|495.79|491.69|7
1636612980000|2021-11-11 06:43:00|495.82|491.72|495.69|491.59|495.85|491.75|495.69|491.59|20
1636612990000|2021-11-11 06:43:10|495.7|491.6|495.52|491.42|495.7|491.6|495.38|491.28|23
1636613000000|2021-11-11 06:43:20|495.48|491.38|495.38|491.28|495.56|491.46|495.24|491.14|23
1636613010000|2021-11-11 06:43:30|495.47|491.37|495.54|491.44|495.61|491.51|495.47|491.37|12
1636613020000|2021-11-11 06:43:40|495.55|491.45|495.73|491.63|495.77|491.67|495.54|491.44|21
1636613030000|2021-11-11 06:43:50|495.74|491.64|495.97|491.87|495.97|491.87|495.71|491.61|17
1636613040000|2021-11-11 06:44:00|495.98|491.88|495.99|491.89|495.99|491.89|495.91|491.81|17
1636613050000|2021-11-11 06:44:10|495.96|491.86|495.87|491.77|496|491.9|495.81|491.71|17
1636613060000|2021-11-11 06:44:20|495.85|491.75|495.95|491.85|495.95|491.85|495.85|491.75|8
1636613070000|2021-11-11 06:44:30|496.19|492.09|496.24|492.14|496.24|492.14|496.06|491.96|13
1636613080000|2021-11-11 06:44:40|496.2|492.1|496.2|492.1|496.24|492.14|496.14|492.04|12
1636613090000|2021-11-11 06:44:50|496.22|492.12|496.12|492.02|496.22|492.12|496.05|491.95|14
1636613100000|2021-11-11 06:45:00|496.13|492.03|496.22|492.12|496.26|492.16|496.1|492|12
1636613110000|2021-11-11 06:45:10|496.18|492.08|496.11|492.01|496.19|492.09|496.07|491.97|20
1636613120000|2021-11-11 06:45:20|495.99|491.89|496.04|491.94|496.11|492.01|495.99|491.89|7
1636613130000|2021-11-11 06:45:30|496.1|492|496.19|492.09|496.2|492.1|496.02|491.92|13
1636613140000|2021-11-11 06:45:40|496.16|492.06|495.72|491.62|496.16|492.06|495.68|491.58|24
1636613150000|2021-11-11 06:45:50|495.74|491.64|495.72|491.62|495.8|491.7|495.67|491.57|18
1636613160000|2021-11-11 06:46:00|495.75|491.65|495.82|491.72|495.82|491.72|495.75|491.65|3
1636613170000|2021-11-11 06:46:10|495.8|491.7|495.86|491.76|495.86|491.76|495.8|491.7|15
1636613180000|2021-11-11 06:46:20|495.93|491.83|495.83|491.73|495.93|491.83|495.83|491.73|19
1636613190000|2021-11-11 06:46:30|495.85|491.75|495.85|491.75|495.85|491.75|495.83|491.73|12
1636613200000|2021-11-11 06:46:40|495.84|491.74|495.85|491.75|495.85|491.75|495.84|491.74|8
1636613210000|2021-11-11 06:46:50|495.86|491.76|495.85|491.75|495.86|491.76|495.85|491.75|8
1636613220000|2021-11-11 06:47:00|495.86|491.76|495.9|491.8|495.9|491.8|495.85|491.75|12
1636613230000|2021-11-11 06:47:10|495.88|491.78|495.87|491.77|495.9|491.8|495.85|491.75|5
1636613240000|2021-11-11 06:47:20|495.9|491.8|495.86|491.76|495.91|491.81|495.85|491.75|5
1636613250000|2021-11-11 06:47:30|495.82|491.72|496.01|491.91|496.01|491.91|495.82|491.72|11
1636613260000|2021-11-11 06:47:40|495.99|491.89|496.07|491.97|496.08|491.98|495.99|491.89|8
1636613270000|2021-11-11 06:47:50|496.06|491.96|496.05|491.95|496.13|492.03|496.02|491.92|11
1636613280000|2021-11-11 06:48:00|496.06|491.96|496.08|491.98|496.12|492.02|496.06|491.96|6
1636613290000|2021-11-11 06:48:10|496.09|491.99|496.16|492.06|496.16|492.06|496.09|491.99|6
1636613300000|2021-11-11 06:48:20|496.24|492.14|496.26|492.16|496.28|492.18|496.2|492.1|6
1636613310000|2021-11-11 06:48:30|496.28|492.18|496.41|492.31|496.44|492.34|496.27|492.17|9
1636613320000|2021-11-11 06:48:40|496.4|492.3|496.43|492.33|496.55|492.45|496.4|492.3|24
1636613330000|2021-11-11 06:48:50|496.42|492.32|496.52|492.42|496.59|492.49|496.41|492.31|23
1636613340000|2021-11-11 06:49:00|496.5|492.4|496.66|492.56|496.68|492.58|496.48|492.38|15
1636613350000|2021-11-11 06:49:10|496.68|492.58|496.65|492.55|496.68|492.58|496.64|492.54|11
1636613360000|2021-11-11 06:49:20|496.52|492.42|496.67|492.57|496.68|492.58|496.52|492.42|6
1636613370000|2021-11-11 06:49:30|496.68|492.58|496.78|492.68|496.78|492.68|496.68|492.58|8
1636613380000|2021-11-11 06:49:40|496.77|492.67|496.85|492.75|496.85|492.75|496.73|492.63|5
1636613390000|2021-11-11 06:49:50|496.8|492.7|496.86|492.76|496.86|492.76|496.78|492.68|5
1636613400000|2021-11-11 06:50:00|496.81|492.71|496.81|492.71|496.83|492.73|496.81|492.71|7
1636613410000|2021-11-11 06:50:10|496.8|492.7|496.63|492.53|496.81|492.71|496.63|492.53|22
1636613420000|2021-11-11 06:50:20|496.57|492.47|496.72|492.62|496.8|492.7|496.57|492.47|21
1636613430000|2021-11-11 06:50:30|496.7|492.6|496.81|492.71|496.81|492.71|496.69|492.59|17
1636613440000|2021-11-11 06:50:40|496.82|492.72|496.78|492.68|496.82|492.72|496.71|492.61|9
1636613450000|2021-11-11 06:50:50|496.77|492.67|496.84|492.74|496.86|492.76|496.73|492.63|10
1636613460000|2021-11-11 06:51:00|496.75|492.65|496.83|492.73|496.86|492.76|496.69|492.59|12
1636613470000|2021-11-11 06:51:10|496.85|492.75|496.83|492.73|496.85|492.75|496.83|492.73|3
1636613480000|2021-11-11 06:51:20|496.87|492.77|496.85|492.75|496.87|492.77|496.83|492.73|3
1636613490000|2021-11-11 06:51:30|496.86|492.76|496.78|492.68|496.86|492.76|496.78|492.68|10
1636613500000|2021-11-11 06:51:40|496.77|492.67|496.8|492.7|496.86|492.76|496.77|492.67|11
1636613510000|2021-11-11 06:51:50|496.79|492.69|496.86|492.76|496.87|492.77|496.79|492.69|7
1636613520000|2021-11-11 06:52:00|496.87|492.77|496.92|492.82|496.92|492.82|496.83|492.73|10
1636613530000|2021-11-11 06:52:10|496.95|492.85|496.83|492.73|496.95|492.85|496.83|492.73|6
1636613540000|2021-11-11 06:52:20|496.86|492.76|496.86|492.76|496.87|492.77|496.86|492.76|3
1636613550000|2021-11-11 06:52:30|496.85|492.75|496.9|492.8|496.9|492.8|496.85|492.75|6
1636613560000|2021-11-11 06:52:40|496.92|492.82|496.96|492.86|496.98|492.88|496.9|492.8|6
1636613570000|2021-11-11 06:52:50|496.99|492.89|497.03|492.93|497.12|493.02|496.99|492.89|13
1636613580000|2021-11-11 06:53:00|497.06|492.96|497|492.9|497.1|493|497|492.9|5
1636613590000|2021-11-11 06:53:10|496.97|492.87|496.9|492.8|497|492.9|496.9|492.8|13
1636613600000|2021-11-11 06:53:20|496.91|492.81|496.9|492.8|496.93|492.83|496.9|492.8|7
1636613610000|2021-11-11 06:53:30|496.86|492.76|496.4|492.3|496.9|492.8|496.4|492.3|22
1636613620000|2021-11-11 06:53:40|496.38|492.28|495.51|491.41|496.38|492.28|495.46|491.36|34
1636613630000|2021-11-11 06:53:50|495.56|491.46|495.77|491.67|495.77|491.67|495.54|491.44|27
1636613640000|2021-11-11 06:54:00|495.84|491.74|496.26|492.16|496.35|492.25|495.84|491.74|27
1636613650000|2021-11-11 06:54:10|496.27|492.17|495.86|491.76|496.31|492.21|495.85|491.75|32
1636613660000|2021-11-11 06:54:20|496.14|492.04|496.22|492.12|496.22|492.12|495.91|491.81|25
1636613670000|2021-11-11 06:54:30|496.21|492.11|496.44|492.34|496.45|492.35|496.21|492.11|21
1636613680000|2021-11-11 06:54:40|496.42|492.32|496.44|492.34|496.44|492.34|496.39|492.29|9
1636613690000|2021-11-11 06:54:50|496.45|492.35|496.43|492.33|496.49|492.39|496.4|492.3|18
1636613700000|2021-11-11 06:55:00|496.42|492.32|496.41|492.31|496.43|492.33|496.34|492.24|20
1636613710000|2021-11-11 06:55:10|496.42|492.32|496.38|492.28|496.43|492.33|496.36|492.26|15
1636613720000|2021-11-11 06:55:20|496.37|492.27|496.31|492.21|496.46|492.36|496.26|492.16|14
1636613730000|2021-11-11 06:55:30|496.3|492.2|496.23|492.13|496.31|492.21|496.21|492.11|14
1636613740000|2021-11-11 06:55:40|496.24|492.14|496.36|492.26|496.39|492.29|496.23|492.13|17
1636613750000|2021-11-11 06:55:50|496.38|492.28|496.47|492.37|496.47|492.37|496.38|492.28|10
1636613760000|2021-11-11 06:56:00|496.44|492.34|496.52|492.42|496.6|492.5|496.44|492.34|11
1636613770000|2021-11-11 06:56:10|496.54|492.44|496.62|492.52|496.64|492.54|496.54|492.44|9
1636613780000|2021-11-11 06:56:20|496.59|492.49|496.67|492.57|496.7|492.6|496.57|492.47|10
1636613790000|2021-11-11 06:56:30|496.6|492.5|496.72|492.62|496.73|492.63|496.57|492.47|13
1636613800000|2021-11-11 06:56:40|496.7|492.6|496.62|492.52|496.7|492.6|496.62|492.52|2
1636613810000|2021-11-11 06:56:50|496.63|492.53|496.65|492.55|496.65|492.55|496.63|492.53|4
1636613820000|2021-11-11 06:57:00|496.66|492.56|496.93|492.83|496.93|492.83|496.66|492.56|12
1636613830000|2021-11-11 06:57:10|496.92|492.82|497.02|492.92|497.02|492.92|496.92|492.82|9
1636613840000|2021-11-11 06:57:20|497.06|492.96|497.02|492.92|497.06|492.96|497.02|492.92|2
1636613850000|2021-11-11 06:57:30|497.01|492.91|496.88|492.78|497.01|492.91|496.81|492.71|12
1636613860000|2021-11-11 06:57:40|496.87|492.77|496.98|492.88|496.98|492.88|496.87|492.77|4
1636613870000|2021-11-11 06:57:50|496.99|492.89|496.99|492.89|496.99|492.89|496.99|492.89|1
1636613880000|2021-11-11 06:58:00|496.94|492.84|496.94|492.84|496.95|492.85|496.94|492.84|3
1636613890000|2021-11-11 06:58:10|496.95|492.85|496.99|492.89|497.01|492.91|496.91|492.81|7
1636613900000|2021-11-11 06:58:20|496.94|492.84|496.98|492.88|496.98|492.88|496.94|492.84|4
1636613910000|2021-11-11 06:58:30|497.11|493.01|497.19|493.09|497.19|493.09|497.08|492.98|13
1636613920000|2021-11-11 06:58:40|497.17|493.07|497.15|493.05|497.2|493.1|497.14|493.04|13
1636613930000|2021-11-11 06:58:50|497.13|493.03|497.28|493.18|497.32|493.22|497.13|493.03|7
1636613940000|2021-11-11 06:59:00|497.32|493.22|497.41|493.31|497.42|493.32|497.24|493.14|19
1636613950000|2021-11-11 06:59:10|497.48|493.38|497.48|493.38|497.48|493.38|497.41|493.31|11
1636613960000|2021-11-11 06:59:20|497.47|493.37|497.7|493.6|497.7|493.6|497.39|493.29|17
1636613970000|2021-11-11 06:59:30|497.55|493.45|497.56|493.46|497.63|493.53|497.41|493.31|15
1636613980000|2021-11-11 06:59:40|497.63|493.53|497.7|493.6|497.7|493.6|497.49|493.39|10
1636613990000|2021-11-11 06:59:50|497.57|493.47|497.72|493.62|497.72|493.62|497.51|493.41|8
1636614000000|2021-11-11 07:00:00|497.55|493.45|497.77|493.67|497.77|493.67|497.55|493.45|11
1636614010000|2021-11-11 07:00:10|497.78|493.68|497.77|493.67|497.85|493.75|497.66|493.56|20
1636614020000|2021-11-11 07:00:20|497.75|493.65|497.72|493.62|497.75|493.65|497.63|493.53|12
1636614030000|2021-11-11 07:00:30|497.73|493.63|497.74|493.64|497.74|493.64|497.69|493.59|7
1636614040000|2021-11-11 07:00:40|497.73|493.63|497.9|493.8|497.91|493.81|497.73|493.63|10
1636614050000|2021-11-11 07:00:50|497.91|493.81|498|493.9|498.01|493.91|497.85|493.75|12
1636614060000|2021-11-11 07:01:00|498.02|493.92|497.96|493.86|498.1|494|497.93|493.83|19
1636614070000|2021-11-11 07:01:10|497.95|493.85|497.99|493.89|498.01|493.91|497.9|493.8|13
1636614080000|2021-11-11 07:01:20|498.01|493.91|498.03|493.93|498.06|493.96|497.95|493.85|10
1636614090000|2021-11-11 07:01:30|498.01|493.91|498.01|493.91|498.11|494.01|498.01|493.91|11
1636614100000|2021-11-11 07:01:40|498.05|493.95|498.03|493.93|498.08|493.98|497.98|493.88|13
1636614110000|2021-11-11 07:01:50|498.05|493.95|498.12|494.02|498.12|494.02|498.05|493.95|10
1636614120000|2021-11-11 07:02:00|498.16|494.06|497.88|493.78|498.17|494.07|497.88|493.78|13
1636614130000|2021-11-11 07:02:10|497.9|493.8|497.77|493.67|497.9|493.8|497.73|493.63|15
1636614140000|2021-11-11 07:02:20|497.75|493.65|497.93|493.83|497.93|493.83|497.7|493.6|15
1636614150000|2021-11-11 07:02:30|497.85|493.75|498|493.9|498|493.9|497.82|493.72|10
1636614160000|2021-11-11 07:02:40|497.91|493.81|498.06|493.96|498.08|493.98|497.86|493.76|8
1636614170000|2021-11-11 07:02:50|498.02|493.92|497.91|493.81|498.02|493.92|497.88|493.78|7
1636614180000|2021-11-11 07:03:00|498|493.9|497.9|493.8|498|493.9|497.9|493.8|10
1636614190000|2021-11-11 07:03:10|497.83|493.73|497.83|493.73|497.92|493.82|497.82|493.72|11
1636614200000|2021-11-11 07:03:20|497.81|493.71|497.77|493.67|497.85|493.75|497.72|493.62|16
1636614210000|2021-11-11 07:03:30|497.81|493.71|497.78|493.68|497.83|493.73|497.78|493.68|13
1636614220000|2021-11-11 07:03:40|497.77|493.67|497.71|493.61|497.78|493.68|497.69|493.59|14
1636614230000|2021-11-11 07:03:50|497.7|493.6|497.72|493.62|497.72|493.62|497.69|493.59|4
1636614240000|2021-11-11 07:04:00|497.7|493.6|497.6|493.5|497.71|493.61|497.6|493.5|8
1636614250000|2021-11-11 07:04:10|497.62|493.52|497.58|493.48|497.62|493.52|497.54|493.44|14
1636614260000|2021-11-11 07:04:20|497.53|493.43|497.35|493.25|497.53|493.43|497.29|493.19|24
1636614270000|2021-11-11 07:04:30|497.37|493.27|497.24|493.14|497.37|493.27|497.24|493.14|15
1636614280000|2021-11-11 07:04:40|497.26|493.16|497.1|493|497.26|493.16|497.1|493|9
1636614290000|2021-11-11 07:04:50|497.09|492.99|497.08|492.98|497.12|493.02|497.03|492.93|28
1636614300000|2021-11-11 07:05:00|497.12|493.02|497.1|493|497.22|493.12|496.99|492.89|20
1636614310000|2021-11-11 07:05:10|497.14|493.04|497.09|492.99|497.16|493.06|497.09|492.99|11
1636614320000|2021-11-11 07:05:20|497.14|493.04|497.01|492.91|497.25|493.15|497|492.9|12
1636614330000|2021-11-11 07:05:30|497.08|492.98|497.36|493.26|497.41|493.31|497.08|492.98|14
1636614340000|2021-11-11 07:05:40|497.34|493.24|497.56|493.46|497.56|493.46|497.34|493.24|8
1636614350000|2021-11-11 07:05:50|497.43|493.33|497.61|493.51|497.61|493.51|497.43|493.33|11
1636614360000|2021-11-11 07:06:00|497.63|493.53|497.6|493.5|497.65|493.55|497.56|493.46|7
1636614370000|2021-11-11 07:06:10|497.61|493.51|497.72|493.62|497.72|493.62|497.61|493.51|6
1636614380000|2021-11-11 07:06:20|497.69|493.59|497.67|493.57|497.72|493.62|497.67|493.57|10
1636614390000|2021-11-11 07:06:30|497.7|493.6|497.7|493.6|497.7|493.6|497.7|493.6|1
1636614400000|2021-11-11 07:06:40|497.69|493.59|497.73|493.63|497.81|493.71|497.69|493.59|8
1636614410000|2021-11-11 07:06:50|497.66|493.56|497.73|493.63|497.73|493.63|497.66|493.56|2
1636614420000|2021-11-11 07:07:00|497.69|493.59|497.81|493.71|497.83|493.73|497.68|493.58|5
1636614430000|2021-11-11 07:07:10|497.73|493.63|497.63|493.53|497.73|493.63|497.63|493.53|3
1636614440000|2021-11-11 07:07:20|497.6|493.5|497.45|493.35|497.6|493.5|497.45|493.35|14
1636614450000|2021-11-11 07:07:30|497.46|493.36|497.67|493.57|497.67|493.57|497.41|493.31|16
1636614460000|2021-11-11 07:07:40|497.68|493.58|497.81|493.71|497.83|493.73|497.68|493.58|10
1636614470000|2021-11-11 07:07:50|497.73|493.63|497.73|493.63|497.77|493.67|497.73|493.63|4
1636614480000|2021-11-11 07:08:00|497.74|493.64|497.83|493.73|497.98|493.88|497.74|493.64|15
1636614490000|2021-11-11 07:08:10|497.81|493.71|497.64|493.54|497.81|493.71|497.63|493.53|14
1636614500000|2021-11-11 07:08:20|497.65|493.55|497.55|493.45|497.65|493.55|497.52|493.42|18
1636614510000|2021-11-11 07:08:30|497.5|493.4|497.63|493.53|497.66|493.56|497.44|493.34|15
1636614520000|2021-11-11 07:08:40|497.59|493.49|497.71|493.61|497.73|493.63|497.59|493.49|12
1636614530000|2021-11-11 07:08:50|497.74|493.64|497.74|493.64|497.74|493.64|497.72|493.62|4
1636614540000|2021-11-11 07:09:00|497.8|493.7|497.85|493.75|497.86|493.76|497.79|493.69|7
1636614550000|2021-11-11 07:09:10|497.84|493.74|497.76|493.66|497.84|493.74|497.76|493.66|4
1636614560000|2021-11-11 07:09:20|497.73|493.63|497.84|493.74|497.87|493.77|497.73|493.63|11
1636614570000|2021-11-11 07:09:30|497.89|493.79|497.9|493.8|497.91|493.81|497.88|493.78|9
1636614580000|2021-11-11 07:09:40|497.87|493.77|497.87|493.77|497.87|493.77|497.83|493.73|8
1636614590000|2021-11-11 07:09:50|497.89|493.79|498.03|493.93|498.04|493.94|497.84|493.74|9
1636614600000|2021-11-11 07:10:00|498.1|494|498.05|493.95|498.14|494.04|498.04|493.94|16
1636614610000|2021-11-11 07:10:10|498.04|493.94|497.97|493.87|498.12|494.02|497.9|493.8|17
1636614620000|2021-11-11 07:10:20|497.94|493.84|497.98|493.88|498.04|493.94|497.9|493.8|21
1636614630000|2021-11-11 07:10:30|497.93|493.83|498.13|494.03|498.22|494.12|497.93|493.83|13
1636614640000|2021-11-11 07:10:40|498.11|494.01|498.21|494.11|498.23|494.13|498.05|493.95|13
1636614650000|2021-11-11 07:10:50|498.22|494.12|498.15|494.05|498.23|494.13|498.15|494.05|7
1636614660000|2021-11-11 07:11:00|498.13|494.03|498.25|494.15|498.25|494.15|498.13|494.03|7
1636614670000|2021-11-11 07:11:10|498.26|494.16|498.32|494.22|498.32|494.22|498.25|494.15|10
1636614680000|2021-11-11 07:11:20|498.37|494.27|498.39|494.29|498.39|494.29|498.37|494.27|4
1636614690000|2021-11-11 07:11:30|498.38|494.28|498.37|494.27|498.41|494.31|498.35|494.25|9
1636614700000|2021-11-11 07:11:40|498.39|494.29|498.11|494.01|498.39|494.29|498.05|493.95|16
1636614710000|2021-11-11 07:11:50|498.2|494.1|498.52|494.42|498.52|494.42|498.13|494.03|32
1636614720000|2021-11-11 07:12:00|498.5|494.4|498.32|494.22|498.52|494.42|498.32|494.22|16
1636614730000|2021-11-11 07:12:10|498.3|494.2|498.42|494.32|498.44|494.34|498.28|494.18|14
1636614740000|2021-11-11 07:12:20|498.44|494.34|498.92|494.82|498.92|494.82|498.3|494.2|20
1636614750000|2021-11-11 07:12:30|498.81|494.71|498.72|494.62|499|494.9|498.61|494.51|27
1636614760000|2021-11-11 07:12:40|498.76|494.66|498.67|494.57|498.93|494.83|498.64|494.54|22
1636614770000|2021-11-11 07:12:50|498.66|494.56|499.04|494.94|499.1|495|498.55|494.45|27
1636614780000|2021-11-11 07:13:00|499.05|494.95|499.24|495.14|499.24|495.14|499.05|494.95|23
1636614790000|2021-11-11 07:13:10|499.25|495.15|499.35|495.25|499.36|495.26|499.22|495.12|20
1636614800000|2021-11-11 07:13:20|499.38|495.28|499.45|495.35|499.45|495.35|499.37|495.27|15
1636614810000|2021-11-11 07:13:30|499.61|495.51|499.72|495.62|499.75|495.65|499.61|495.51|11
1636614820000|2021-11-11 07:13:40|499.61|495.51|499.77|495.67|499.79|495.69|499.54|495.44|23
1636614830000|2021-11-11 07:13:50|499.78|495.68|499.72|495.62|499.8|495.7|499.68|495.58|20
1636614840000|2021-11-11 07:14:00|499.77|495.67|499.72|495.62|499.79|495.69|499.66|495.56|12
1636614850000|2021-11-11 07:14:10|499.77|495.67|499.71|495.61|499.8|495.7|499.68|495.58|12
1636614860000|2021-11-11 07:14:20|499.69|495.59|499.59|495.49|499.69|495.59|499.22|495.12|22
1636614870000|2021-11-11 07:14:30|499.62|495.52|499.61|495.51|499.74|495.64|499.59|495.49|8
1636614880000|2021-11-11 07:14:40|499.57|495.47|499.63|495.53|499.65|495.55|499.56|495.46|17
1636614890000|2021-11-11 07:14:50|499.55|495.45|499.47|495.37|499.55|495.45|499.45|495.35|12
1636614900000|2021-11-11 07:15:00|499.5|495.4|499.51|495.41|499.7|495.6|499.47|495.37|14
1636614910000|2021-11-11 07:15:10|499.52|495.42|499.39|495.29|499.6|495.5|499.31|495.21|24
1636614920000|2021-11-11 07:15:20|499.43|495.33|499.49|495.39|499.51|495.41|499.43|495.33|12
1636614930000|2021-11-11 07:15:30|499.45|495.35|499.52|495.42|499.61|495.51|499.44|495.34|23
1636614940000|2021-11-11 07:15:40|499.54|495.44|499.4|495.3|499.54|495.44|499.29|495.19|19
1636614950000|2021-11-11 07:15:50|499.42|495.32|499.14|495.04|499.43|495.33|499.13|495.03|18
1636614960000|2021-11-11 07:16:00|499.17|495.07|499.24|495.14|499.32|495.22|499|494.9|18
1636614970000|2021-11-11 07:16:10|499.2|495.1|499.25|495.15|499.27|495.17|499.17|495.07|16
1636614980000|2021-11-11 07:16:20|499.24|495.14|499.41|495.31|499.42|495.32|499.19|495.09|26
1636614990000|2021-11-11 07:16:30|499.42|495.32|499.56|495.46|499.56|495.46|499.39|495.29|9
1636615000000|2021-11-11 07:16:40|499.54|495.44|498.97|494.87|499.58|495.48|498.91|494.81|29
1636615010000|2021-11-11 07:16:50|498.93|494.83|499.02|494.92|499.08|494.98|498.93|494.83|16
1636615020000|2021-11-11 07:17:00|498.9|494.8|499.32|495.22|499.4|495.3|498.9|494.8|23
1636615030000|2021-11-11 07:17:10|499.3|495.2|499.31|495.21|499.42|495.32|499.1|495|19
1636615040000|2021-11-11 07:17:20|499.42|495.32|498.94|494.84|499.42|495.32|498.93|494.83|19
1636615050000|2021-11-11 07:17:30|498.98|494.88|498.97|494.87|499.05|494.95|498.95|494.85|15
1636615060000|2021-11-11 07:17:40|498.95|494.85|498.97|494.87|499|494.9|498.93|494.83|9
1636615070000|2021-11-11 07:17:50|498.95|494.85|499.03|494.93|499.04|494.94|498.95|494.85|13
1636615080000|2021-11-11 07:18:00|498.96|494.86|499.3|495.2|499.5|495.4|498.96|494.86|26
1636615090000|2021-11-11 07:18:10|499.35|495.25|499.53|495.43|499.71|495.61|499.3|495.2|27
1636615100000|2021-11-11 07:18:20|499.52|495.42|499.27|495.17|499.52|495.42|499.2|495.1|11
1636615110000|2021-11-11 07:18:30|499.25|495.15|499.19|495.09|499.3|495.2|499.18|495.08|13
1636615120000|2021-11-11 07:18:40|499.17|495.07|499.41|495.31|499.57|495.47|499.09|494.99|25
1636615130000|2021-11-11 07:18:50|499.38|495.28|499.8|495.7|499.8|495.7|499.38|495.28|14
1636615140000|2021-11-11 07:19:00|499.73|495.63|499.77|495.67|499.77|495.67|499.56|495.46|16
1636615150000|2021-11-11 07:19:10|499.9|495.8|499.83|495.73|499.9|495.8|499.83|495.73|6
1636615160000|2021-11-11 07:19:20|499.82|495.72|499.63|495.53|499.82|495.72|499.63|495.53|9
1636615170000|2021-11-11 07:19:30|499.65|495.55|499.6|495.5|499.67|495.57|499.6|495.5|7
1636615180000|2021-11-11 07:19:40|499.58|495.48|499.73|495.63|499.74|495.64|499.58|495.48|10
1636615190000|2021-11-11 07:19:50|499.74|495.64|499.83|495.73|499.89|495.79|499.69|495.59|14
1636615200000|2021-11-11 07:20:00|499.85|495.75|499.87|495.77|499.91|495.81|499.75|495.65|15
1636615210000|2021-11-11 07:20:10|499.86|495.76|499.86|495.76|499.88|495.78|499.82|495.72|15
1636615220000|2021-11-11 07:20:20|499.87|495.77|499.79|495.69|499.87|495.77|499.72|495.62|11
1636615230000|2021-11-11 07:20:30|499.65|495.55|499.79|495.69|499.83|495.73|499.65|495.55|6
1636615240000|2021-11-11 07:20:40|499.81|495.71|499.94|495.84|499.97|495.87|499.81|495.71|10
1636615250000|2021-11-11 07:20:50|499.86|495.76|499.89|495.79|499.98|495.88|499.86|495.76|10
1636615260000|2021-11-11 07:21:00|499.87|495.77|500.02|495.92|500.02|495.92|499.87|495.77|11
1636615270000|2021-11-11 07:21:10|499.96|495.86|499.9|495.8|500.02|495.92|499.9|495.8|13
1636615280000|2021-11-11 07:21:20|499.93|495.83|499.97|495.87|500.09|495.99|499.93|495.83|11
1636615290000|2021-11-11 07:21:30|500|495.9|500.07|495.97|500.07|495.97|500|495.9|14
1636615300000|2021-11-11 07:21:40|500.08|495.98|500.24|496.14|500.3|496.2|500|495.9|16
1636615310000|2021-11-11 07:21:50|500.22|496.12|500.31|496.21|500.31|496.21|500.07|495.97|13
1636615320000|2021-11-11 07:22:00|500.28|496.18|500.28|496.18|500.37|496.27|500.07|495.97|22
1636615330000|2021-11-11 07:22:10|500.3|496.2|500.17|496.07|500.38|496.28|500.17|496.07|17
1636615340000|2021-11-11 07:22:20|500.24|496.14|500.32|496.22|500.37|496.27|500.13|496.03|13
1636615350000|2021-11-11 07:22:30|500.27|496.17|500.31|496.21|500.33|496.23|500.24|496.14|11
1636615360000|2021-11-11 07:22:40|500.34|496.24|500.38|496.28|500.38|496.28|500.28|496.18|20
1636615370000|2021-11-11 07:22:50|500.39|496.29|500.38|496.28|500.42|496.32|500.34|496.24|8
1636615380000|2021-11-11 07:23:00|500.37|496.27|500.53|496.43|500.64|496.54|500.34|496.24|16
1636615390000|2021-11-11 07:23:10|500.54|496.44|500.43|496.33|500.54|496.44|500.43|496.33|4
1636615400000|2021-11-11 07:23:20|500.42|496.32|500.53|496.43|500.53|496.43|500.39|496.29|11
1636615410000|2021-11-11 07:23:30|500.52|496.42|500.61|496.51|500.61|496.51|500.52|496.42|10
1636615420000|2021-11-11 07:23:40|500.58|496.48|500.57|496.47|500.74|496.64|500.56|496.46|17
1636615430000|2021-11-11 07:23:50|500.6|496.5|500.46|496.36|500.62|496.52|500.39|496.29|24
1636615440000|2021-11-11 07:24:00|500.45|496.35|500.48|496.38|500.5|496.4|500.4|496.3|14
1636615450000|2021-11-11 07:24:10|500.47|496.37|500.54|496.44|500.54|496.44|500.46|496.36|13
1636615460000|2021-11-11 07:24:20|500.53|496.43|500.58|496.48|500.63|496.53|500.53|496.43|10
1636615470000|2021-11-11 07:24:30|500.62|496.52|500.67|496.57|500.67|496.57|500.59|496.49|9
1636615480000|2021-11-11 07:24:40|500.68|496.58|500.83|496.73|500.84|496.74|500.6|496.5|19
1636615490000|2021-11-11 07:24:50|500.8|496.7|500.85|496.75|500.85|496.75|500.8|496.7|9
1636615500000|2021-11-11 07:25:00|500.87|496.77|500.92|496.82|500.93|496.83|500.84|496.74|8
1636615510000|2021-11-11 07:25:10|500.91|496.81|500.86|496.76|500.97|496.87|500.82|496.72|16
1636615520000|2021-11-11 07:25:20|500.97|496.87|500.96|496.86|501.11|497.01|500.96|496.86|7
1636615530000|2021-11-11 07:25:30|501.02|496.92|501.18|497.08|501.2|497.1|501.02|496.92|11
1636615540000|2021-11-11 07:25:40|501.16|497.06|501.24|497.14|501.25|497.15|501.16|497.06|5
1636615550000|2021-11-11 07:25:50|501.21|497.11|501.11|497.01|501.3|497.2|501.05|496.95|16
1636615560000|2021-11-11 07:26:00|501.09|496.99|501.36|497.26|501.36|497.26|501.09|496.99|16
1636615570000|2021-11-11 07:26:10|501.33|497.23|501.36|497.26|501.36|497.26|501.22|497.12|11
1636615580000|2021-11-11 07:26:20|501.4|497.3|501.54|497.44|501.6|497.5|501.35|497.25|22
1636615590000|2021-11-11 07:26:30|501.51|497.41|501.48|497.38|501.67|497.57|501.39|497.29|17
1636615600000|2021-11-11 07:26:40|501.45|497.35|501.5|497.4|501.57|497.47|501.4|497.3|11
1636615610000|2021-11-11 07:26:50|501.49|497.39|501.43|497.33|501.6|497.5|501.41|497.31|17
1636615620000|2021-11-11 07:27:00|501.4|497.3|501.53|497.43|501.53|497.43|501.4|497.3|14
1636615630000|2021-11-11 07:27:10|501.41|497.31|501.59|497.49|501.72|497.62|501.41|497.31|21
1636615640000|2021-11-11 07:27:20|501.67|497.57|501.64|497.54|501.8|497.7|501.54|497.44|17
1636615650000|2021-11-11 07:27:30|501.72|497.62|501.67|497.57|501.8|497.7|501.64|497.54|18
1636615660000|2021-11-11 07:27:40|501.72|497.62|501.63|497.53|501.74|497.64|501.54|497.44|19
1636615670000|2021-11-11 07:27:50|501.59|497.49|501.69|497.59|501.69|497.59|501.58|497.48|16
1636615680000|2021-11-11 07:28:00|501.65|497.55|501.69|497.59|501.69|497.59|501.58|497.48|7
1636615690000|2021-11-11 07:28:10|501.63|497.53|501.69|497.59|501.69|497.59|501.6|497.5|6
1636615700000|2021-11-11 07:28:20|501.67|497.57|500.71|496.61|501.68|497.58|500.65|496.55|21
1636615710000|2021-11-11 07:28:30|500.68|496.58|500.45|496.35|500.72|496.62|500.45|496.35|21
1636615720000|2021-11-11 07:28:40|500.43|496.33|500.18|496.08|500.44|496.34|500.18|496.08|17
1636615730000|2021-11-11 07:28:50|500.17|496.07|499.93|495.83|500.19|496.09|499.91|495.81|15
1636615740000|2021-11-11 07:29:00|499.94|495.84|500.14|496.04|500.17|496.07|499.59|495.49|27
1636615750000|2021-11-11 07:29:10|500.15|496.05|500.22|496.12|500.29|496.19|499.94|495.84|15
1636615760000|2021-11-11 07:29:20|500.19|496.09|500.09|495.99|500.3|496.2|499.9|495.8|21
1636615770000|2021-11-11 07:29:30|500.15|496.05|500.02|495.92|500.22|496.12|499.91|495.81|24
1636615780000|2021-11-11 07:29:40|499.95|495.85|500.16|496.06|500.2|496.1|499.92|495.82|11
1636615790000|2021-11-11 07:29:50|500.2|496.1|500.1|496|500.24|496.14|500.1|496|10
1636615800000|2021-11-11 07:30:00|500.07|495.97|500|495.9|500.07|495.97|499.96|495.86|23
1636615810000|2021-11-11 07:30:10|499.99|495.89|499.54|495.44|500|495.9|499.54|495.44|24
1636615820000|2021-11-11 07:30:20|499.56|495.46|498.83|494.73|499.58|495.48|498.83|494.73|26
1636615830000|2021-11-11 07:30:30|498.85|494.75|499.1|495|499.1|495|498.83|494.73|20
1636615840000|2021-11-11 07:30:40|499.26|495.16|499.19|495.09|499.37|495.27|499.18|495.08|25
1636615850000|2021-11-11 07:30:50|499.18|495.08|499.09|494.99|499.18|495.08|499.02|494.92|22
1636615860000|2021-11-11 07:31:00|499.11|495.01|499.24|495.14|499.24|495.14|499.1|495|9
1636615870000|2021-11-11 07:31:10|499.27|495.17|499.25|495.15|499.27|495.17|499.17|495.07|15
1636615880000|2021-11-11 07:31:20|499.3|495.2|499.21|495.11|499.32|495.22|499.17|495.07|16
1636615890000|2021-11-11 07:31:30|499.19|495.09|499.17|495.07|499.27|495.17|499.08|494.98|17
1636615900000|2021-11-11 07:31:40|499.06|494.96|499.17|495.07|499.27|495.17|499.06|494.96|17
1636615910000|2021-11-11 07:31:50|499.2|495.1|499.2|495.1|499.26|495.16|499.18|495.08|12
1636615920000|2021-11-11 07:32:00|499.17|495.07|499.51|495.41|499.51|495.41|499.08|494.98|16
1636615930000|2021-11-11 07:32:10|499.53|495.43|499.49|495.39|499.54|495.44|499.43|495.33|11
1636615940000|2021-11-11 07:32:20|499.47|495.37|499.51|495.41|499.52|495.42|499.41|495.31|16
1636615950000|2021-11-11 07:32:30|499.49|495.39|499.42|495.32|499.51|495.41|499.42|495.32|10
1636615960000|2021-11-11 07:32:40|499.45|495.35|499.68|495.58|499.68|495.58|499.43|495.33|15
1636615970000|2021-11-11 07:32:50|499.77|495.67|499.87|495.77|499.91|495.81|499.73|495.63|13
1636615980000|2021-11-11 07:33:00|499.86|495.76|499.94|495.84|499.94|495.84|499.86|495.76|10
1636615990000|2021-11-11 07:33:10|499.96|495.86|500.15|496.05|500.2|496.1|499.96|495.86|14
1636616000000|2021-11-11 07:33:20|500.16|496.06|500.22|496.12|500.32|496.22|500.16|496.06|16
1636616010000|2021-11-11 07:33:30|500.24|496.14|500.25|496.15|500.32|496.22|500.2|496.1|12
1636616020000|2021-11-11 07:33:40|500.26|496.16|500.24|496.14|500.32|496.22|500.1|496|14
1636616030000|2021-11-11 07:33:50|500.26|496.16|500.2|496.1|500.28|496.18|500.2|496.1|14
1636616040000|2021-11-11 07:34:00|500.22|496.12|500.34|496.24|500.34|496.24|500.22|496.12|19
1636616050000|2021-11-11 07:34:10|500.32|496.22|500.32|496.22|500.34|496.24|500.24|496.14|11
1636616060000|2021-11-11 07:34:20|500.33|496.23|500.3|496.2|500.33|496.23|500.29|496.19|8
1636616070000|2021-11-11 07:34:30|500.32|496.22|500.31|496.21|500.34|496.24|500.31|496.21|6
1636616080000|2021-11-11 07:34:40|500.3|496.2|500.35|496.25|500.41|496.31|500.3|496.2|12
1636616090000|2021-11-11 07:34:50|500.36|496.26|500.32|496.22|500.4|496.3|500.32|496.22|7
1636616100000|2021-11-11 07:35:00|500.33|496.23|500.24|496.14|500.33|496.23|500.19|496.09|7
1636616110000|2021-11-11 07:35:10|500.26|496.16|500.24|496.14|500.34|496.24|500.15|496.05|17
1636616120000|2021-11-11 07:35:20|500.3|496.2|500.32|496.22|500.34|496.24|500.15|496.05|11
1636616130000|2021-11-11 07:35:30|500.34|496.24|500.21|496.11|500.34|496.24|500.16|496.06|17
1636616140000|2021-11-11 07:35:40|500.2|496.1|500.37|496.27|500.38|496.28|500.19|496.09|23
1636616150000|2021-11-11 07:35:50|500.3|496.2|500.36|496.26|500.38|496.28|500.29|496.19|20
1636616160000|2021-11-11 07:36:00|500.42|496.32|500.32|496.22|500.44|496.34|500.08|495.98|21
1636616170000|2021-11-11 07:36:10|500.33|496.23|500.4|496.3|500.42|496.32|500.23|496.13|11
1636616180000|2021-11-11 07:36:20|500.42|496.32|500.4|496.3|500.44|496.34|500.27|496.17|16
1636616190000|2021-11-11 07:36:30|500.42|496.32|500.52|496.42|500.54|496.44|500.26|496.16|12
1636616200000|2021-11-11 07:36:40|500.53|496.43|500.76|496.66|500.76|496.66|500.52|496.42|11
1636616210000|2021-11-11 07:36:50|500.74|496.64|500.77|496.67|500.77|496.67|500.61|496.51|5
1636616220000|2021-11-11 07:37:00|500.73|496.63|500.73|496.63|500.82|496.72|500.73|496.63|9
1636616230000|2021-11-11 07:37:10|500.72|496.62|500.32|496.22|500.72|496.62|500.31|496.21|19
1636616240000|2021-11-11 07:37:20|500.31|496.21|500.52|496.42|500.52|496.42|500.31|496.21|20
1636616250000|2021-11-11 07:37:30|500.5|496.4|500.5|496.4|500.67|496.57|500.43|496.33|22
1636616260000|2021-11-11 07:37:40|500.49|496.39|500.44|496.34|500.49|496.39|500.39|496.29|19
1636616270000|2021-11-11 07:37:50|500.42|496.32|500.73|496.63|500.78|496.68|500.42|496.32|20
1636616280000|2021-11-11 07:38:00|500.71|496.61|500.64|496.54|500.9|496.8|500.64|496.54|14
1636616290000|2021-11-11 07:38:10|500.72|496.62|500.43|496.33|500.72|496.62|500.43|496.33|21
1636616300000|2021-11-11 07:38:20|500.46|496.36|500.8|496.7|500.8|496.7|500.46|496.36|20
1636616310000|2021-11-11 07:38:30|500.76|496.66|500.97|496.87|500.99|496.89|500.72|496.62|19
1636616320000|2021-11-11 07:38:40|500.98|496.88|501.04|496.94|501.07|496.97|500.97|496.87|18
1636616330000|2021-11-11 07:38:50|501.03|496.93|501.03|496.93|501.08|496.98|500.98|496.88|13
1636616340000|2021-11-11 07:39:00|501.02|496.92|501.08|496.98|501.08|496.98|501|496.9|7
1636616350000|2021-11-11 07:39:10|501.06|496.96|501.1|497|501.16|497.06|501.04|496.94|9
1636616360000|2021-11-11 07:39:20|501.14|497.04|501.09|496.99|501.14|497.04|501.08|496.98|13
1636616370000|2021-11-11 07:39:30|501.15|497.05|501.14|497.04|501.19|497.09|500.99|496.89|9
1636616380000|2021-11-11 07:39:40|501.13|497.03|501.11|497.01|501.24|497.14|500.99|496.89|17
1636616390000|2021-11-11 07:39:50|501.08|496.98|501.38|497.28|501.47|497.37|501.08|496.98|18
1636616400000|2021-11-11 07:40:00|501.47|497.37|501.66|497.56|501.66|497.56|501.38|497.28|16
1636616410000|2021-11-11 07:40:10|501.75|497.65|501.54|497.44|501.79|497.69|501.54|497.44|15
1636616420000|2021-11-11 07:40:20|501.56|497.46|501.75|497.65|501.77|497.67|501.56|497.46|16
1636616430000|2021-11-11 07:40:30|501.74|497.64|501.76|497.66|501.76|497.66|501.72|497.62|6
1636616440000|2021-11-11 07:40:40|501.75|497.65|501.72|497.62|501.85|497.75|501.72|497.62|17
1636616450000|2021-11-11 07:40:50|501.71|497.61|501.75|497.65|501.76|497.66|501.71|497.61|13
1636616460000|2021-11-11 07:41:00|501.74|497.64|501.27|497.17|501.74|497.64|501.27|497.17|16
1636616470000|2021-11-11 07:41:10|501.24|497.14|501.42|497.32|501.45|497.35|501.12|497.02|26
1636616480000|2021-11-11 07:41:20|501.43|497.33|501.79|497.69|501.82|497.72|501.37|497.27|23
1636616490000|2021-11-11 07:41:30|501.8|497.7|501.71|497.61|501.8|497.7|501.7|497.6|13
1636616510000|2021-11-11 07:41:50|501.73|497.63|501.44|497.34|501.73|497.63|501.44|497.34|16
1636616520000|2021-11-11 07:42:00|501.46|497.36|501.34|497.24|501.5|497.4|501.34|497.24|21
1636616530000|2021-11-11 07:42:10|501.36|497.26|501.27|497.17|501.41|497.31|501.27|497.17|15
1636616540000|2021-11-11 07:42:20|501.23|497.13|501.25|497.15|501.3|497.2|501.23|497.13|14
1636616550000|2021-11-11 07:42:30|501.28|497.18|501.69|497.59|501.69|497.59|501.28|497.18|20
1636616560000|2021-11-11 07:42:40|501.65|497.55|501.55|497.45|501.8|497.7|501.55|497.45|15
1636616570000|2021-11-11 07:42:50|501.53|497.43|501.32|497.22|501.53|497.43|501.3|497.2|15
1636616580000|2021-11-11 07:43:00|501.29|497.19|501.44|497.34|501.47|497.37|501.28|497.18|15
1636616590000|2021-11-11 07:43:10|501.42|497.32|501.15|497.05|501.43|497.33|501.15|497.05|16
1636616600000|2021-11-11 07:43:20|501.14|497.04|501.2|497.1|501.25|497.15|501.14|497.04|14
1636616610000|2021-11-11 07:43:30|501.21|497.11|501.42|497.32|501.45|497.35|501.2|497.1|15
1636616620000|2021-11-11 07:43:40|501.4|497.3|501.2|497.1|501.4|497.3|501.2|497.1|11
1636616630000|2021-11-11 07:43:50|501.15|497.05|501.21|497.11|501.25|497.15|501.15|497.05|13
1636616640000|2021-11-11 07:44:00|501.24|497.14|501.29|497.19|501.29|497.19|501.23|497.13|9
1636616650000|2021-11-11 07:44:10|501.3|497.2|501.39|497.29|501.39|497.29|501.3|497.2|11
1636616660000|2021-11-11 07:44:20|501.38|497.28|501.33|497.23|501.39|497.29|501.32|497.22|10
1636616670000|2021-11-11 07:44:30|501.28|497.18|501.33|497.23|501.34|497.24|501.28|497.18|10
1636616680000|2021-11-11 07:44:40|501.35|497.25|501.5|497.4|501.52|497.42|501.35|497.25|7
1636616690000|2021-11-11 07:44:50|501.52|497.42|501.52|497.42|501.52|497.42|501.42|497.32|6
1636616700000|2021-11-11 07:45:00|501.5|497.4|501.52|497.42|501.52|497.42|501.4|497.3|12
1636616710000|2021-11-11 07:45:10|501.5|497.4|501.42|497.32|501.5|497.4|501.41|497.31|11
1636616720000|2021-11-11 07:45:20|501.4|497.3|501.34|497.24|501.42|497.32|501.34|497.24|7
1636616730000|2021-11-11 07:45:30|501.36|497.26|501.39|497.29|501.39|497.29|501.33|497.23|12
1636616740000|2021-11-11 07:45:40|501.46|497.36|501.46|497.36|501.46|497.36|501.44|497.34|4
1636616750000|2021-11-11 07:45:50|501.49|497.39|501.48|497.38|501.49|497.39|501.48|497.38|2
1636616760000|2021-11-11 07:46:00|501.5|497.4|501.73|497.63|501.73|497.63|501.5|497.4|19
1636616770000|2021-11-11 07:46:10|501.8|497.7|501.69|497.59|501.8|497.7|501.68|497.58|8
1636616780000|2021-11-11 07:46:20|501.68|497.58|501.69|497.59|501.69|497.59|501.66|497.56|4
1636616790000|2021-11-11 07:46:30|501.72|497.62|502.04|497.94|502.04|497.94|501.69|497.59|12
1636616800000|2021-11-11 07:46:40|502.01|497.91|502.07|497.97|502.12|498.02|501.98|497.88|15
1636616810000|2021-11-11 07:46:50|502.18|498.08|502.14|498.04|502.18|498.08|502.1|498|11
1636616820000|2021-11-11 07:47:00|502.11|498.01|501.94|497.84|502.14|498.04|501.91|497.81|16
1636616830000|2021-11-11 07:47:10|501.95|497.85|502.14|498.04|502.14|498.04|501.91|497.81|17
1636616840000|2021-11-11 07:47:20|502.13|498.03|502.22|498.12|502.22|498.12|502.13|498.03|9
1636616850000|2021-11-11 07:47:30|502.23|498.13|502.25|498.15|502.27|498.17|502.16|498.06|10
1636616860000|2021-11-11 07:47:40|502.26|498.16|502.52|498.42|502.54|498.44|502.26|498.16|18
1636616870000|2021-11-11 07:47:50|502.51|498.41|502.7|498.6|502.7|498.6|502.51|498.41|17
1636616880000|2021-11-11 07:48:00|502.69|498.59|502.73|498.63|502.76|498.66|502.67|498.57|21
1636616890000|2021-11-11 07:48:10|502.76|498.66|503.14|499.04|503.14|499.04|502.72|498.62|15
1636616900000|2021-11-11 07:48:20|503.2|499.1|502.9|498.8|503.2|499.1|502.8|498.7|5
1636616910000|2021-11-11 07:48:30|503|498.9|502.81|498.71|503|498.9|502.66|498.56|12
1636616920000|2021-11-11 07:48:40|502.85|498.75|502.76|498.66|502.85|498.75|502.71|498.61|8
1636616930000|2021-11-11 07:48:50|502.88|498.78|502.95|498.85|503.1|499|502.88|498.78|13
1636616940000|2021-11-11 07:49:00|502.98|498.88|503.04|498.94|503.06|498.96|502.98|498.88|11
1636616950000|2021-11-11 07:49:10|503.02|498.92|502.65|498.55|503.02|498.92|502.61|498.51|19
1636616960000|2021-11-11 07:49:20|502.56|498.46|502.54|498.44|502.68|498.58|502.43|498.33|17
1636616970000|2021-11-11 07:49:30|502.64|498.54|502.6|498.5|502.7|498.6|502.55|498.45|20
1636616980000|2021-11-11 07:49:40|502.61|498.51|502.58|498.48|502.62|498.52|502.51|498.41|17
1636616990000|2021-11-11 07:49:50|502.57|498.47|502.56|498.46|502.62|498.52|502.52|498.42|10
1636617000000|2021-11-11 07:50:00|502.54|498.44|502.43|498.33|502.66|498.56|502.43|498.33|19
1636617010000|2021-11-11 07:50:10|502.41|498.31|501.88|497.78|502.41|498.31|501.86|497.76|18
1636617020000|2021-11-11 07:50:20|501.87|497.77|501.7|497.6|501.87|497.77|501.6|497.5|24
1636617030000|2021-11-11 07:50:30|501.74|497.64|502.04|497.94|502.1|498|501.7|497.6|15
1636617040000|2021-11-11 07:50:40|502.02|497.92|501.73|497.63|502.03|497.93|501.72|497.62|18
1636617050000|2021-11-11 07:50:50|501.72|497.62|501.94|497.84|501.98|497.88|501.62|497.52|14
1636617060000|2021-11-11 07:51:00|501.92|497.82|501.83|497.73|502.05|497.95|501.83|497.73|17
1636617070000|2021-11-11 07:51:10|501.81|497.71|501.62|497.52|501.81|497.71|501.6|497.5|15
1636617080000|2021-11-11 07:51:20|501.61|497.51|501.61|497.51|501.61|497.51|501.61|497.51|1
1636617090000|2021-11-11 07:51:30|501.59|497.49|501.35|497.25|501.59|497.49|501.34|497.24|8
1636617100000|2021-11-11 07:51:40|501.38|497.28|501.44|497.34|501.46|497.36|501.35|497.25|13
1636617110000|2021-11-11 07:51:50|501.42|497.32|501.54|497.44|501.57|497.47|501.37|497.27|12
1636617120000|2021-11-11 07:52:00|501.58|497.48|501.7|497.6|501.82|497.72|501.57|497.47|18
1636617130000|2021-11-11 07:52:10|501.68|497.58|501.74|497.64|501.83|497.73|501.61|497.51|18
1636617140000|2021-11-11 07:52:20|501.7|497.6|501.91|497.81|501.91|497.81|501.69|497.59|14
1636617150000|2021-11-11 07:52:30|501.93|497.83|502.11|498.01|502.11|498.01|501.91|497.81|13
1636617160000|2021-11-11 07:52:40|502.1|498|502.1|498|502.15|498.05|502.1|498|11
1636617170000|2021-11-11 07:52:50|502.14|498.04|502.06|497.96|502.22|498.12|502.06|497.96|8
1636617180000|2021-11-11 07:53:00|502.12|498.02|502.11|498.01|502.37|498.27|502.02|497.92|17
1636617190000|2021-11-11 07:53:10|502.15|498.05|502.22|498.12|502.22|498.12|502.14|498.04|6
1636617200000|2021-11-11 07:53:20|502.2|498.1|502.32|498.22|502.39|498.29|502.13|498.03|15
1636617210000|2021-11-11 07:53:30|502.26|498.16|502.25|498.15|502.27|498.17|502.2|498.1|6
1636617220000|2021-11-11 07:53:40|502.23|498.13|502.2|498.1|502.28|498.18|502.2|498.1|6
1636617230000|2021-11-11 07:53:50|502.21|498.11|502.2|498.1|502.22|498.12|502.18|498.08|12
1636617240000|2021-11-11 07:54:00|502.19|498.09|502.25|498.15|502.25|498.15|502.19|498.09|7
1636617250000|2021-11-11 07:54:10|502.22|498.12|502.3|498.2|502.3|498.2|502.21|498.11|5
1636617260000|2021-11-11 07:54:20|502.24|498.14|502.45|498.35|502.45|498.35|502.18|498.08|17
1636617270000|2021-11-11 07:54:30|502.33|498.23|502.43|498.33|502.46|498.36|502.33|498.23|9
1636617280000|2021-11-11 07:54:40|502.44|498.34|502.38|498.28|502.44|498.34|502.37|498.27|14
1636617290000|2021-11-11 07:54:50|502.4|498.3|502.37|498.27|502.42|498.32|502.37|498.27|11
1636617300000|2021-11-11 07:55:00|502.38|498.28|502.38|498.28|502.38|498.28|502.36|498.26|5
1636617310000|2021-11-11 07:55:10|502.37|498.27|502.27|498.17|502.38|498.28|502.27|498.17|7
1636617320000|2021-11-11 07:55:20|502.24|498.14|502.28|498.18|502.28|498.18|502.22|498.12|10
1636617330000|2021-11-11 07:55:30|502.29|498.19|502.28|498.18|502.39|498.29|502.26|498.16|13
1636617340000|2021-11-11 07:55:40|502.29|498.19|502.37|498.27|502.37|498.27|502.27|498.17|13
1636617350000|2021-11-11 07:55:50|502.39|498.29|502.35|498.25|502.39|498.29|502.27|498.17|12
1636617360000|2021-11-11 07:56:00|502.33|498.23|502.32|498.22|502.37|498.27|502.29|498.19|11
1636617370000|2021-11-11 07:56:10|502.28|498.18|502.25|498.15|502.31|498.21|502.22|498.12|8
1636617380000|2021-11-11 07:56:20|502.26|498.16|502.16|498.06|502.26|498.16|502.16|498.06|8
1636617390000|2021-11-11 07:56:30|502.17|498.07|502.21|498.11|502.21|498.11|502.15|498.05|8
1636617400000|2021-11-11 07:56:40|502.2|498.1|502.18|498.08|502.21|498.11|502.15|498.05|11
1636617410000|2021-11-11 07:56:50|502.19|498.09|502.18|498.08|502.19|498.09|502.16|498.06|5
1636617420000|2021-11-11 07:57:00|502.17|498.07|502.18|498.08|502.19|498.09|502.17|498.07|4
1636617430000|2021-11-11 07:57:10|502.17|498.07|502.13|498.03|502.17|498.07|502.12|498.02|9
1636617440000|2021-11-11 07:57:20|502.1|498|501.9|497.8|502.1|498|501.9|497.8|14
1636617450000|2021-11-11 07:57:30|501.92|497.82|501.92|497.82|501.92|497.82|501.9|497.8|3
1636617460000|2021-11-11 07:57:40|501.89|497.79|501.92|497.82|501.94|497.84|501.88|497.78|9
1636617470000|2021-11-11 07:57:50|501.94|497.84|501.72|497.62|501.94|497.84|501.69|497.59|16
1636617480000|2021-11-11 07:58:00|501.74|497.64|501.72|497.62|501.75|497.65|501.64|497.54|17
1636617490000|2021-11-11 07:58:10|501.66|497.56|501.62|497.52|501.74|497.64|501.62|497.52|11
1636617500000|2021-11-11 07:58:20|501.61|497.51|501.52|497.42|501.63|497.53|501.5|497.4|14
1636617510000|2021-11-11 07:58:30|501.51|497.41|501.32|497.22|501.51|497.41|501.31|497.21|14
1636617520000|2021-11-11 07:58:40|501.26|497.16|500.96|496.86|501.26|497.16|500.89|496.79|16
1636617530000|2021-11-11 07:58:50|500.94|496.84|501.14|497.04|501.14|497.04|500.9|496.8|15
1636617540000|2021-11-11 07:59:00|501.16|497.06|501.04|496.94|501.24|497.14|501.02|496.92|16
1636617550000|2021-11-11 07:59:10|501.02|496.92|500.67|496.57|501.04|496.94|500.67|496.57|28
1636617560000|2021-11-11 07:59:20|500.65|496.55|500.75|496.65|500.86|496.76|500.65|496.55|20
1636617570000|2021-11-11 07:59:30|500.74|496.64|500.9|496.8|500.93|496.83|500.74|496.64|20
1636617580000|2021-11-11 07:59:40|500.91|496.81|500.97|496.87|500.97|496.87|500.9|496.8|15
1636617590000|2021-11-11 07:59:50|500.95|496.85|500.99|496.89|501.11|497.01|500.94|496.84|17
1636617600000|2021-11-11 08:00:00|500.98|496.88|501.12|497.02|501.12|497.02|500.96|496.86|15
1636617610000|2021-11-11 08:00:10|501.09|496.99|500.93|496.83|501.15|497.05|500.92|496.82|18
1636617620000|2021-11-11 08:00:20|500.91|496.81|501.38|497.28|501.38|497.28|500.85|496.75|22
1636617630000|2021-11-11 08:00:30|501.43|497.33|501.52|497.42|501.62|497.52|501.43|497.33|13
1636617640000|2021-11-11 08:00:40|501.5|497.4|501.5|497.4|501.6|497.5|501.45|497.35|9
1636617650000|2021-11-11 08:00:50|501.52|497.42|501.5|497.4|501.52|497.42|501.42|497.32|7
1636617660000|2021-11-11 08:01:00|501.48|497.38|501.44|497.34|501.48|497.38|501.42|497.32|8
1636617670000|2021-11-11 08:01:10|501.45|497.35|501.46|497.36|501.46|497.36|501.42|497.32|12
1636617680000|2021-11-11 08:01:20|501.49|497.39|501.58|497.48|501.61|497.51|501.49|497.39|10
1636617690000|2021-11-11 08:01:30|501.57|497.47|501.47|497.37|501.58|497.48|501.44|497.34|10
1636617700000|2021-11-11 08:01:40|501.48|497.38|501.68|497.58|501.69|497.59|501.48|497.38|19
1636617710000|2021-11-11 08:01:50|501.72|497.62|501.9|497.8|501.95|497.85|501.7|497.6|22
1636617720000|2021-11-11 08:02:00|501.85|497.75|501.72|497.62|502.02|497.92|501.72|497.62|17
1636617730000|2021-11-11 08:02:10|501.7|497.6|501.5|497.4|501.72|497.62|501.42|497.32|23
1636617740000|2021-11-11 08:02:20|501.51|497.41|501.14|497.04|501.55|497.45|501.14|497.04|21
1636617750000|2021-11-11 08:02:30|501.13|497.03|501.2|497.1|501.22|497.12|501.13|497.03|16
1636617760000|2021-11-11 08:02:40|501.22|497.12|501.22|497.12|501.22|497.12|501.2|497.1|11
1636617770000|2021-11-11 08:02:50|501.15|497.05|501.22|497.12|501.24|497.14|501.11|497.01|19
1636617780000|2021-11-11 08:03:00|501.19|497.09|501.4|497.3|501.4|497.3|501.04|496.94|5
1636617790000|2021-11-11 08:03:10|501.42|497.32|501.64|497.54|501.64|497.54|501.27|497.17|8
1636617800000|2021-11-11 08:03:20|501.62|497.52|501.71|497.61|501.78|497.68|501.62|497.52|20
1636617810000|2021-11-11 08:03:30|501.72|497.62|501.6|497.5|501.8|497.7|501.6|497.5|20
1636617820000|2021-11-11 08:03:40|501.59|497.49|501.39|497.29|501.61|497.51|501.39|497.29|13
1636617830000|2021-11-11 08:03:50|501.42|497.32|501.75|497.65|501.77|497.67|501.31|497.21|26
1636617840000|2021-11-11 08:04:00|501.7|497.6|501.8|497.7|501.92|497.82|501.58|497.48|20
1636617850000|2021-11-11 08:04:10|501.79|497.69|501.92|497.82|501.94|497.84|501.79|497.69|15
1636617860000|2021-11-11 08:04:20|501.9|497.8|501.7|497.6|501.92|497.82|501.66|497.56|28
1636617870000|2021-11-11 08:04:30|501.68|497.58|501.6|497.5|501.68|497.58|501.51|497.41|14
1636617880000|2021-11-11 08:04:40|501.61|497.51|501.53|497.43|501.61|497.51|501.52|497.42|24
1636617890000|2021-11-11 08:04:50|501.52|497.42|501.52|497.42|501.53|497.43|501.5|497.4|17
1636617900000|2021-11-11 08:05:00|501.53|497.43|501.43|497.33|501.53|497.43|501.42|497.32|7
1636617910000|2021-11-11 08:05:10|501.41|497.31|501.28|497.18|501.43|497.33|501.28|497.18|11
1636617920000|2021-11-11 08:05:20|501.26|497.16|501.12|497.02|501.26|497.16|501.12|497.02|14
1636617930000|2021-11-11 08:05:30|501.13|497.03|501.01|496.91|501.13|497.03|501.01|496.91|15
1636617940000|2021-11-11 08:05:40|501|496.9|500.47|496.37|501.01|496.91|500.47|496.37|23
1636617950000|2021-11-11 08:05:50|500.54|496.44|500.32|496.22|500.6|496.5|500.32|496.22|15
1636617960000|2021-11-11 08:06:00|500.34|496.24|500.12|496.02|500.35|496.25|500.12|496.02|16
1636617970000|2021-11-11 08:06:10|500.11|496.01|499.28|495.18|500.11|496.01|499.23|495.13|33
1636617980000|2021-11-11 08:06:20|499.27|495.17|500.12|496.02|500.12|496.02|499.19|495.09|36
1636617990000|2021-11-11 08:06:30|500.15|496.05|499.65|495.55|500.25|496.15|499.65|495.55|33
1636618000000|2021-11-11 08:06:40|499.66|495.56|500.09|495.99|500.09|495.99|499.5|495.4|20
1636618010000|2021-11-11 08:06:50|499.98|495.88|499.83|495.73|500.02|495.92|499.8|495.7|20
1636618020000|2021-11-11 08:07:00|499.82|495.72|499.63|495.53|499.85|495.75|499.63|495.53|14
1636618030000|2021-11-11 08:07:10|499.67|495.57|499.64|495.54|499.67|495.57|499.62|495.52|5
1636618040000|2021-11-11 08:07:20|499.62|495.52|499.35|495.25|499.64|495.54|499.35|495.25|13
1636618050000|2021-11-11 08:07:30|499.33|495.23|499.37|495.27|499.5|495.4|499.28|495.18|33
1636618060000|2021-11-11 08:07:40|499.4|495.3|499.44|495.34|499.47|495.37|499.36|495.26|11
1636618070000|2021-11-11 08:07:50|499.4|495.3|499.48|495.38|499.55|495.45|499.3|495.2|20
1636618080000|2021-11-11 08:08:00|499.55|495.45|499.47|495.37|499.65|495.55|499.35|495.25|16
1636618090000|2021-11-11 08:08:10|499.4|495.3|499.36|495.26|499.52|495.42|499.33|495.23|12
1636618100000|2021-11-11 08:08:20|499.32|495.22|499.29|495.19|499.35|495.25|499.27|495.17|12
1636618110000|2021-11-11 08:08:30|499.28|495.18|499.24|495.14|499.28|495.18|499.18|495.08|14
1636618120000|2021-11-11 08:08:40|499.23|495.13|498.82|494.72|499.23|495.13|498.82|494.72|25
1636618130000|2021-11-11 08:08:50|498.84|494.74|499.14|495.04|499.2|495.1|498.75|494.65|27
1636618140000|2021-11-11 08:09:00|499.16|495.06|499.06|494.96|499.25|495.15|499.04|494.94|17
1636618150000|2021-11-11 08:09:10|498.99|494.89|499.32|495.22|499.45|495.35|498.99|494.89|27
1636618160000|2021-11-11 08:09:20|499.29|495.19|499.19|495.09|499.32|495.22|499.07|494.97|16
1636618170000|2021-11-11 08:09:30|499.18|495.08|499.13|495.03|499.41|495.31|499.03|494.93|19
1636618180000|2021-11-11 08:09:40|499.15|495.05|499.23|495.13|499.32|495.22|499.01|494.91|25
1636618190000|2021-11-11 08:09:50|499.25|495.15|499.14|495.04|499.25|495.15|499.02|494.92|14
1636618200000|2021-11-11 08:10:00|499|494.9|498.99|494.89|499.15|495.05|498.98|494.88|12
1636618210000|2021-11-11 08:10:10|498.98|494.88|498.89|494.79|498.99|494.89|498.89|494.79|14
1636618220000|2021-11-11 08:10:20|498.92|494.82|498.85|494.75|498.92|494.82|498.84|494.74|8
1636618230000|2021-11-11 08:10:30|498.88|494.78|499|494.9|499.07|494.97|498.88|494.78|8
1636618240000|2021-11-11 08:10:40|499.01|494.91|498.93|494.83|499.01|494.91|498.93|494.83|4
1636618250000|2021-11-11 08:10:50|498.91|494.81|498.94|494.84|498.96|494.86|498.9|494.8|9
1636618260000|2021-11-11 08:11:00|498.96|494.86|498.93|494.83|499.04|494.94|498.91|494.81|11
1636618270000|2021-11-11 08:11:10|499.1|495|498.96|494.86|499.1|495|498.9|494.8|7
1636618280000|2021-11-11 08:11:20|498.94|494.84|498.47|494.37|498.94|494.84|498.45|494.35|13
1636618290000|2021-11-11 08:11:30|498.49|494.39|498.47|494.37|498.65|494.55|498.47|494.37|19
1636618300000|2021-11-11 08:11:40|498.48|494.38|498.41|494.31|498.55|494.45|498.34|494.24|23
1636618310000|2021-11-11 08:11:50|498.38|494.28|498.08|493.98|498.5|494.4|498.08|493.98|20
1636618320000|2021-11-11 08:12:00|498.1|494|498.44|494.34|498.44|494.34|498.03|493.93|14
1636618330000|2021-11-11 08:12:10|498.46|494.36|498.81|494.71|498.85|494.75|498.33|494.23|18
1636618340000|2021-11-11 08:12:20|498.74|494.64|498.23|494.13|498.74|494.64|498.23|494.13|19
1636618350000|2021-11-11 08:12:30|498.25|494.15|498|493.9|498.27|494.17|497.95|493.85|21
1636618360000|2021-11-11 08:12:40|498.01|493.91|498.16|494.06|498.25|494.15|498.01|493.91|23
1636618370000|2021-11-11 08:12:50|498.1|494|498|493.9|498.17|494.07|497.82|493.72|19
1636618380000|2021-11-11 08:13:00|498.04|493.94|497.96|493.86|498.04|493.94|497.86|493.76|15
1636618390000|2021-11-11 08:13:10|497.95|493.85|497.96|493.86|497.99|493.89|497.77|493.67|15
1636618400000|2021-11-11 08:13:20|497.97|493.87|497.86|493.76|497.98|493.88|497.84|493.74|16
1636618410000|2021-11-11 08:13:30|497.84|493.74|497.8|493.7|497.88|493.78|497.75|493.65|17
1636618420000|2021-11-11 08:13:40|497.84|493.74|497.82|493.72|497.85|493.75|497.8|493.7|5
1636618430000|2021-11-11 08:13:50|497.79|493.69|497.09|492.99|497.79|493.69|497.09|492.99|30
1636618440000|2021-11-11 08:14:00|497.03|492.93|497.06|492.96|497.06|492.96|496.4|492.3|34
1636618450000|2021-11-11 08:14:10|497.07|492.97|497.57|493.47|497.72|493.62|497.01|492.91|35
1636618460000|2021-11-11 08:14:20|497.56|493.46|497.3|493.2|497.59|493.49|497.11|493.01|35
1636618470000|2021-11-11 08:14:30|497.28|493.18|497.16|493.06|497.5|493.4|497.14|493.04|28
1636618480000|2021-11-11 08:14:40|497.15|493.05|496.97|492.87|497.15|493.05|496.9|492.8|17
1636618490000|2021-11-11 08:14:50|496.9|492.8|497.12|493.02|497.12|493.02|496.9|492.8|20
1636618500000|2021-11-11 08:15:00|497.16|493.06|497.3|493.2|497.5|493.4|497.07|492.97|27
1636618510000|2021-11-11 08:15:10|497.35|493.25|497.6|493.5|497.69|493.59|497.29|493.19|29
1636618520000|2021-11-11 08:15:20|497.69|493.59|497.89|493.79|497.89|493.79|497.69|493.59|13
1636618530000|2021-11-11 08:15:30|497.94|493.84|498.1|494|498.1|494|497.91|493.81|14
1636618540000|2021-11-11 08:15:40|498.11|494.01|498.14|494.04|498.2|494.1|498.03|493.93|16
1636618550000|2021-11-11 08:15:50|498.13|494.03|498.23|494.13|498.24|494.14|498.08|493.98|17
1636618560000|2021-11-11 08:16:00|498.22|494.12|498.22|494.12|498.27|494.17|498.18|494.08|15
1636618570000|2021-11-11 08:16:10|498.2|494.1|498.14|494.04|498.22|494.12|498.13|494.03|11
1636618580000|2021-11-11 08:16:20|498.13|494.03|498.05|493.95|498.15|494.05|498.03|493.93|16
1636618590000|2021-11-11 08:16:30|498.03|493.93|498.04|493.94|498.1|494|497.95|493.85|17
1636618600000|2021-11-11 08:16:40|498.1|494|498.22|494.12|498.23|494.13|498.09|493.99|15
1636618610000|2021-11-11 08:16:50|498.24|494.14|498.22|494.12|498.26|494.16|498.22|494.12|7
1636618620000|2021-11-11 08:17:00|498.25|494.15|498.56|494.46|498.58|494.48|498.25|494.15|24
1636618630000|2021-11-11 08:17:10|498.57|494.47|498.57|494.47|498.58|494.48|498.57|494.47|3
1636618640000|2021-11-11 08:17:20|498.58|494.48|498.71|494.61|498.75|494.65|498.58|494.48|9
1636618650000|2021-11-11 08:17:30|498.67|494.57|498.37|494.27|498.7|494.6|498.28|494.18|20
1636618660000|2021-11-11 08:17:40|498.33|494.23|498.35|494.25|498.5|494.4|498.33|494.23|22
1636618670000|2021-11-11 08:17:50|498.34|494.24|498.22|494.12|498.54|494.44|498.18|494.08|22
1636618680000|2021-11-11 08:18:00|498.24|494.14|498.62|494.52|498.62|494.52|498.23|494.13|17
1636618690000|2021-11-11 08:18:10|498.59|494.49|498.71|494.61|498.75|494.65|498.57|494.47|17
1636618700000|2021-11-11 08:18:20|498.73|494.63|498.59|494.49|498.73|494.63|498.43|494.33|17
1636618710000|2021-11-11 08:18:30|498.57|494.47|498.6|494.5|498.65|494.55|498.48|494.38|16
1636618720000|2021-11-11 08:18:40|498.59|494.49|498.59|494.49|498.61|494.51|498.59|494.49|6
1636618730000|2021-11-11 08:18:50|498.55|494.45|498.73|494.63|498.76|494.66|498.52|494.42|14
1636618740000|2021-11-11 08:19:00|498.7|494.6|498.78|494.68|498.78|494.68|498.7|494.6|10
1636618750000|2021-11-11 08:19:10|498.77|494.67|498.77|494.67|498.78|494.68|498.67|494.57|8
1636618760000|2021-11-11 08:19:20|498.75|494.65|498.76|494.66|498.76|494.66|498.69|494.59|11
1636618770000|2021-11-11 08:19:30|498.77|494.67|498.69|494.59|498.77|494.67|498.66|494.56|8
1636618780000|2021-11-11 08:19:40|498.7|494.6|498.7|494.6|498.75|494.65|498.65|494.55|10
1636618790000|2021-11-11 08:19:50|498.65|494.55|498.83|494.73|498.83|494.73|498.62|494.52|8
1636618800000|2021-11-11 08:20:00|498.75|494.65|498.75|494.65|498.75|494.65|498.69|494.59|11
1636618810000|2021-11-11 08:20:10|498.74|494.64|498.72|494.62|498.74|494.64|498.63|494.53|6
1636618820000|2021-11-11 08:20:20|498.7|494.6|498.29|494.19|498.7|494.6|498.29|494.19|19
1636618830000|2021-11-11 08:20:30|498.23|494.13|498.17|494.07|498.35|494.25|498.17|494.07|18
1636618840000|2021-11-11 08:20:40|498.18|494.08|498.22|494.12|498.24|494.14|498.13|494.03|14
1636618850000|2021-11-11 08:20:50|498.3|494.2|498.2|494.1|498.35|494.25|498.2|494.1|15
1636618860000|2021-11-11 08:21:00|498.26|494.16|498.13|494.03|498.35|494.25|498.13|494.03|7
1636618870000|2021-11-11 08:21:10|498.09|493.99|498.07|493.97|498.16|494.06|498.03|493.93|20
1636618880000|2021-11-11 08:21:20|498.08|493.98|498.05|493.95|498.08|493.98|498.05|493.95|3
1636618890000|2021-11-11 08:21:30|498.03|493.93|498.03|493.93|498.03|493.93|498.02|493.92|3
1636618900000|2021-11-11 08:21:40|498.02|493.92|498.15|494.05|498.15|494.05|497.97|493.87|11
1636618910000|2021-11-11 08:21:50|498.14|494.04|498.15|494.05|498.24|494.14|498.09|493.99|11
1636618920000|2021-11-11 08:22:00|498.12|494.02|498.11|494.01|498.12|494.02|498.03|493.93|9
1636618930000|2021-11-11 08:22:10|498.1|494|498.04|493.94|498.12|494.02|498.04|493.94|7
1636618940000|2021-11-11 08:22:20|498.06|493.96|498.02|493.92|498.06|493.96|498.02|493.92|9
1636618950000|2021-11-11 08:22:30|498.01|493.91|498.1|494|498.14|494.04|497.9|493.8|15
1636618960000|2021-11-11 08:22:40|498.15|494.05|498|493.9|498.25|494.15|497.99|493.89|14
1636618970000|2021-11-11 08:22:50|498.03|493.93|497.7|493.6|498.1|494|497.7|493.6|13
1636618980000|2021-11-11 08:23:00|497.8|493.7|497.78|493.68|497.8|493.7|497.6|493.5|15
1636618990000|2021-11-11 08:23:10|497.77|493.67|497.68|493.58|497.78|493.68|497.68|493.58|11
1636619000000|2021-11-11 08:23:20|497.67|493.57|497.6|493.5|497.72|493.62|497.5|493.4|9
1636619010000|2021-11-11 08:23:30|497.58|493.48|497.34|493.24|497.58|493.48|497.34|493.24|20
1636619020000|2021-11-11 08:23:40|497.33|493.23|496.61|492.51|497.33|493.23|496.61|492.51|31
1636619030000|2021-11-11 08:23:50|496.63|492.53|496.67|492.57|496.8|492.7|496.48|492.38|27
1636619040000|2021-11-11 08:24:00|496.68|492.58|496.56|492.46|496.76|492.66|496.56|492.46|17
1636619050000|2021-11-11 08:24:10|496.75|492.65|496.79|492.69|496.79|492.69|496.42|492.32|17
1636619060000|2021-11-11 08:24:20|496.75|492.65|496.59|492.49|496.83|492.73|496.56|492.46|24
1636619070000|2021-11-11 08:24:30|496.58|492.48|496.24|492.14|496.64|492.54|496.24|492.14|15
1636619080000|2021-11-11 08:24:40|496.25|492.15|496.16|492.06|496.25|492.15|496.16|492.06|19
1636619090000|2021-11-11 08:24:50|496.12|492.02|495.48|491.38|496.12|492.02|495.43|491.33|19
1636619100000|2021-11-11 08:25:00|495.5|491.4|496.2|492.1|496.24|492.14|495.5|491.4|28
1636619110000|2021-11-11 08:25:10|496.23|492.13|496.35|492.25|496.38|492.28|496.18|492.08|24
1636619120000|2021-11-11 08:25:20|496.36|492.26|497.12|493.02|497.18|493.08|496.28|492.18|32
1636619130000|2021-11-11 08:25:30|497.18|493.08|496.8|492.7|497.26|493.16|496.8|492.7|21
1636619140000|2021-11-11 08:25:40|496.73|492.63|496.34|492.24|496.74|492.64|496.23|492.13|21
1636619150000|2021-11-11 08:25:50|496.36|492.26|496.49|492.39|496.52|492.42|496.36|492.26|17
1636619160000|2021-11-11 08:26:00|496.47|492.37|496.54|492.44|496.6|492.5|496.2|492.1|23
1636619170000|2021-11-11 08:26:10|496.46|492.36|496.35|492.25|496.51|492.41|496.32|492.22|20
1636619180000|2021-11-11 08:26:20|496.32|492.22|496.16|492.06|496.32|492.22|496.15|492.05|16
1636619190000|2021-11-11 08:26:30|496.15|492.05|495.84|491.74|496.16|492.06|495.84|491.74|12
1636619200000|2021-11-11 08:26:40|495.83|491.73|495.45|491.35|495.83|491.73|495.4|491.3|21
1636619210000|2021-11-11 08:26:50|495.48|491.38|495.78|491.68|495.82|491.72|495.36|491.26|31
1636619220000|2021-11-11 08:27:00|495.75|491.65|496.06|491.96|496.06|491.96|495.7|491.6|25
1636619230000|2021-11-11 08:27:10|496.05|491.95|495.89|491.79|496.07|491.97|495.83|491.73|22
1636619240000|2021-11-11 08:27:20|495.88|491.78|495.67|491.57|495.88|491.78|495.62|491.52|21
1636619250000|2021-11-11 08:27:30|495.68|491.58|495.39|491.29|495.69|491.59|495.39|491.29|15
1636619260000|2021-11-11 08:27:40|495.38|491.28|495.25|491.15|495.38|491.28|495.19|491.09|13
1636619270000|2021-11-11 08:27:50|495.13|491.03|494.89|490.79|495.13|491.03|494.76|490.66|26
1636619280000|2021-11-11 08:28:00|494.9|490.8|494.99|490.89|495.05|490.95|494.7|490.6|28
1636619290000|2021-11-11 08:28:10|494.9|490.8|495.03|490.93|495.15|491.05|494.9|490.8|13
1636619300000|2021-11-11 08:28:20|495.02|490.92|495.06|490.96|495.06|490.96|494.96|490.86|21
1636619310000|2021-11-11 08:28:30|495.07|490.97|495.47|491.37|495.52|491.42|495.04|490.94|21
1636619320000|2021-11-11 08:28:40|495.48|491.38|494.96|490.86|495.48|491.38|494.95|490.85|21
1636619330000|2021-11-11 08:28:50|495.06|490.96|494.92|490.82|495.14|491.04|494.92|490.82|18
1636619340000|2021-11-11 08:29:00|494.84|490.74|495.02|490.92|495.1|491|494.84|490.74|12
1636619350000|2021-11-11 08:29:10|494.99|490.89|495|490.9|495.02|490.92|494.98|490.88|6
1636619360000|2021-11-11 08:29:20|494.99|490.89|495.02|490.92|495.2|491.1|494.96|490.86|23
1636619370000|2021-11-11 08:29:30|495.03|490.93|494.87|490.77|495.14|491.04|494.8|490.7|17
1636619380000|2021-11-11 08:29:40|494.88|490.78|494.87|490.77|494.93|490.83|494.85|490.75|11
1636619390000|2021-11-11 08:29:50|494.81|490.71|494.75|490.65|494.89|490.79|494.5|490.4|18
1636619400000|2021-11-11 08:30:00|494.57|490.47|494.75|490.65|494.89|490.79|494.53|490.43|8
1636619410000|2021-11-11 08:30:10|494.76|490.66|494.96|490.86|494.99|490.89|494.5|490.4|17
1636619420000|2021-11-11 08:30:20|494.94|490.84|495.2|491.1|495.26|491.16|494.9|490.8|13
1636619430000|2021-11-11 08:30:30|495.18|491.08|495.4|491.3|495.4|491.3|495.16|491.06|12
1636619440000|2021-11-11 08:30:40|495.33|491.23|495.42|491.32|495.45|491.35|495.29|491.19|11
1636619450000|2021-11-11 08:30:50|495.45|491.35|495.42|491.32|495.45|491.35|495.37|491.27|7
1636619460000|2021-11-11 08:31:00|495.4|491.3|495.4|491.3|495.45|491.35|495.31|491.21|12
1636619470000|2021-11-11 08:31:10|495.42|491.32|495.44|491.34|495.44|491.34|495.4|491.3|8
1636619480000|2021-11-11 08:31:20|495.42|491.32|495.45|491.35|495.47|491.37|495.42|491.32|5
1636619490000|2021-11-11 08:31:30|495.46|491.36|495.45|491.35|495.46|491.36|495.45|491.35|2
1636619500000|2021-11-11 08:31:40|495.4|491.3|494.99|490.89|495.42|491.32|494.99|490.89|17
1636619510000|2021-11-11 08:31:50|494.91|490.81|494.55|490.45|494.97|490.87|494.51|490.41|19
1636619520000|2021-11-11 08:32:00|494.46|490.36|494.6|490.5|494.66|490.56|494.4|490.3|19
1636619530000|2021-11-11 08:32:10|494.61|490.51|494.72|490.62|494.85|490.75|494.53|490.43|18
1636619540000|2021-11-11 08:32:20|494.6|490.5|494.91|490.81|494.91|490.81|494.6|490.5|18
1636619550000|2021-11-11 08:32:30|494.88|490.78|494.89|490.79|494.93|490.83|494.84|490.74|11
1636619560000|2021-11-11 08:32:40|494.9|490.8|495.03|490.93|495.06|490.96|494.9|490.8|11
1636619570000|2021-11-11 08:32:50|495.16|491.06|495.3|491.2|495.31|491.21|495.16|491.06|16
1636619580000|2021-11-11 08:33:00|495.23|491.13|495.33|491.23|495.34|491.24|495.23|491.13|10
1636619590000|2021-11-11 08:33:10|495.32|491.22|495.31|491.21|495.37|491.27|495.31|491.21|7
1636619600000|2021-11-11 08:33:20|495.26|491.16|495.17|491.07|495.26|491.16|495.16|491.06|6
1636619610000|2021-11-11 08:33:30|495.15|491.05|494.97|490.87|495.15|491.05|494.96|490.86|12
1636619620000|2021-11-11 08:33:40|494.92|490.82|495.24|491.14|495.27|491.17|494.92|490.82|19
1636619630000|2021-11-11 08:33:50|495.2|491.1|495.01|490.91|495.24|491.14|495.01|490.91|14
1636619640000|2021-11-11 08:34:00|495.02|490.92|494.56|490.46|495.02|490.92|494.56|490.46|15
1636619650000|2021-11-11 08:34:10|494.48|490.38|496.59|492.49|496.91|492.81|494.39|490.29|30
1636619660000|2021-11-11 08:34:20|496.52|492.42|496.09|491.99|496.53|492.43|496.06|491.96|27
1636619670000|2021-11-11 08:34:30|496.07|491.97|495.91|491.81|496.09|491.99|495.87|491.77|25
1636619680000|2021-11-11 08:34:40|495.93|491.83|495.43|491.33|495.93|491.83|495.43|491.33|32
1636619690000|2021-11-11 08:34:50|495.32|491.22|494.91|490.81|495.38|491.28|494.88|490.78|37
1636619700000|2021-11-11 08:35:00|494.99|490.89|495.01|490.91|495.06|490.96|494.75|490.65|29
1636619710000|2021-11-11 08:35:10|495.14|491.04|495.3|491.2|495.33|491.23|495.14|491.04|17
1636619720000|2021-11-11 08:35:20|495.27|491.17|494.91|490.81|495.34|491.24|494.91|490.81|29
1636619730000|2021-11-11 08:35:30|494.9|490.8|494.4|490.3|494.9|490.8|494.4|490.3|29
1636619740000|2021-11-11 08:35:40|494.3|490.2|494.34|490.24|494.53|490.43|494.2|490.1|30
1636619750000|2021-11-11 08:35:50|494.2|490.1|494.35|490.25|494.35|490.25|494.1|490|28
1636619760000|2021-11-11 08:36:00|494.39|490.29|494.11|490.01|494.5|490.4|494.06|489.96|27
1636619770000|2021-11-11 08:36:10|494.14|490.04|493.9|489.8|494.35|490.25|493.86|489.76|29
1636619780000|2021-11-11 08:36:20|493.85|489.75|493.84|489.74|493.88|489.78|493.75|489.65|22
1636619790000|2021-11-11 08:36:30|493.85|489.75|493.95|489.85|494.08|489.98|493.8|489.7|23
1636619800000|2021-11-11 08:36:40|493.94|489.84|494.07|489.97|494.07|489.97|493.92|489.82|17
1636619810000|2021-11-11 08:36:50|494.05|489.95|494.45|490.35|494.49|490.39|494.05|489.95|23
1636619820000|2021-11-11 08:37:00|494.46|490.36|494.44|490.34|494.58|490.48|494.41|490.31|26
1636619830000|2021-11-11 08:37:10|494.46|490.36|494.44|490.34|494.65|490.55|494.42|490.32|16
1636619840000|2021-11-11 08:37:20|494.42|490.32|494.17|490.07|494.42|490.32|494.15|490.05|19
1636619850000|2021-11-11 08:37:30|494.2|490.1|494.21|490.11|494.21|490.11|494.15|490.05|8
1636619860000|2021-11-11 08:37:40|494.19|490.09|494.49|490.39|494.52|490.42|494.19|490.09|19
1636619870000|2021-11-11 08:37:50|494.52|490.42|494.51|490.41|494.79|490.69|494.45|490.35|23
1636619880000|2021-11-11 08:38:00|494.57|490.47|494.45|490.35|494.58|490.48|494.22|490.12|14
1636619890000|2021-11-11 08:38:10|494.46|490.36|494.83|490.73|494.9|490.8|494.38|490.28|26
1636619900000|2021-11-11 08:38:20|494.82|490.72|494.76|490.66|494.84|490.74|494.66|490.56|17
1636619910000|2021-11-11 08:38:30|494.84|490.74|494.76|490.66|494.84|490.74|494.7|490.6|11
1636619920000|2021-11-11 08:38:40|494.83|490.73|495.03|490.93|495.03|490.93|494.79|490.69|21
1636619930000|2021-11-11 08:38:50|494.97|490.87|495.03|490.93|495.04|490.94|494.96|490.86|6
1636619940000|2021-11-11 08:39:00|495.04|490.94|495|490.9|495.04|490.94|495|490.9|5
1636619950000|2021-11-11 08:39:10|495.02|490.92|495.09|490.99|495.11|491.01|495.02|490.92|12
1636619960000|2021-11-11 08:39:20|495.11|491.01|495.09|490.99|495.17|491.07|495.07|490.97|7
1636619970000|2021-11-11 08:39:30|495.04|490.94|495.07|490.97|495.11|491.01|494.94|490.84|22
1636619980000|2021-11-11 08:39:40|495.1|491|495.09|490.99|495.19|491.09|495.07|490.97|11
1636619990000|2021-11-11 08:39:50|495.08|490.98|494.98|490.88|495.13|491.03|494.92|490.82|21
1636620000000|2021-11-11 08:40:00|494.99|490.89|495.22|491.12|495.36|491.26|494.99|490.89|29
1636620010000|2021-11-11 08:40:10|495.27|491.17|495.69|491.59|495.69|491.59|495.27|491.17|22
1636620020000|2021-11-11 08:40:20|495.75|491.65|495.71|491.61|495.75|491.65|495.69|491.59|4
1636620030000|2021-11-11 08:40:30|495.77|491.67|495.78|491.68|495.9|491.8|495.74|491.64|11
1636620040000|2021-11-11 08:40:40|495.75|491.65|495.37|491.27|495.75|491.65|495.37|491.27|23
1636620050000|2021-11-11 08:40:50|495.4|491.3|495.18|491.08|495.46|491.36|495.18|491.08|18
1636620060000|2021-11-11 08:41:00|495.15|491.05|495.25|491.15|495.34|491.24|494.98|490.88|25
1636620070000|2021-11-11 08:41:10|495.23|491.13|495.57|491.47|495.57|491.47|495.23|491.13|25
1636620080000|2021-11-11 08:41:20|495.6|491.5|495.69|491.59|495.71|491.61|495.6|491.5|11
1636620090000|2021-11-11 08:41:30|495.63|491.53|495.53|491.43|495.63|491.53|495.47|491.37|12
1636620100000|2021-11-11 08:41:40|495.52|491.42|495.44|491.34|495.55|491.45|495.42|491.32|14
1636620110000|2021-11-11 08:41:50|495.43|491.33|495.35|491.25|495.43|491.33|495.35|491.25|7
1636620120000|2021-11-11 08:42:00|495.33|491.23|495.48|491.38|495.48|491.38|495.33|491.23|3
1636620130000|2021-11-11 08:42:10|495.53|491.43|495.9|491.8|495.92|491.82|495.51|491.41|12
1636620140000|2021-11-11 08:42:20|495.92|491.82|495.92|491.82|495.92|491.82|495.8|491.7|8
1636620150000|2021-11-11 08:42:30|495.85|491.75|495.95|491.85|495.95|491.85|495.83|491.73|16
1636620160000|2021-11-11 08:42:40|495.93|491.83|496.1|492|496.1|492|495.91|491.81|15
1636620170000|2021-11-11 08:42:50|496.06|491.96|496.19|492.09|496.2|492.1|496.05|491.95|15
1636620180000|2021-11-11 08:43:00|496.2|492.1|496.27|492.17|496.27|492.17|496.19|492.09|6
1636620190000|2021-11-11 08:43:10|496.28|492.18|496.09|491.99|496.29|492.19|496.09|491.99|24
1636620200000|2021-11-11 08:43:20|496.1|492|496.03|491.93|496.2|492.1|496.03|491.93|20
1636620210000|2021-11-11 08:43:30|496.11|492.01|496.19|492.09|496.2|492.1|496.07|491.97|14
1636620220000|2021-11-11 08:43:40|496.16|492.06|496.19|492.09|496.2|492.1|496.16|492.06|5
1636620230000|2021-11-11 08:43:50|496.2|492.1|496.16|492.06|496.2|492.1|496.16|492.06|4
1636620240000|2021-11-11 08:44:00|496.2|492.1|496.42|492.32|496.42|492.32|496.2|492.1|15
1636620250000|2021-11-11 08:44:10|496.35|492.25|496.42|492.32|496.51|492.41|496.35|492.25|8
1636620260000|2021-11-11 08:44:20|496.32|492.22|496.24|492.14|496.34|492.24|496.22|492.12|10
1636620270000|2021-11-11 08:44:30|496.17|492.07|496.15|492.05|496.23|492.13|496.12|492.02|12
1636620280000|2021-11-11 08:44:40|496.13|492.03|496.55|492.45|496.55|492.45|496.1|492|23
1636620290000|2021-11-11 08:44:50|496.45|492.35|496.42|492.32|496.45|492.35|496.36|492.26|9
1636620300000|2021-11-11 08:45:00|496.43|492.33|496.5|492.4|496.51|492.41|496.42|492.32|5
1636620310000|2021-11-11 08:45:10|496.48|492.38|496.4|492.3|496.48|492.38|496.35|492.25|10
1636620320000|2021-11-11 08:45:20|496.32|492.22|496.34|492.24|496.37|492.27|496.32|492.22|8
1636620330000|2021-11-11 08:45:30|496.35|492.25|496.35|492.25|496.37|492.27|496.35|492.25|3
1636620340000|2021-11-11 08:45:40|496.37|492.27|496.51|492.41|496.51|492.41|496.36|492.26|9
1636620350000|2021-11-11 08:45:50|496.49|492.39|496.34|492.24|496.49|492.39|496.33|492.23|8
1636620360000|2021-11-11 08:46:00|496.33|492.23|496.33|492.23|496.4|492.3|496.33|492.23|9
1636620370000|2021-11-11 08:46:10|496.3|492.2|496.3|492.2|496.3|492.2|496.25|492.15|13
1636620380000|2021-11-11 08:46:20|496.29|492.19|496.46|492.36|496.46|492.36|496.29|492.19|11
1636620390000|2021-11-11 08:46:30|496.49|492.39|496.6|492.5|496.6|492.5|496.4|492.3|11
1636620400000|2021-11-11 08:46:40|496.59|492.49|496.58|492.48|496.71|492.61|496.57|492.47|12
1636620410000|2021-11-11 08:46:50|496.68|492.58|496.62|492.52|496.68|492.58|496.58|492.48|8
1636620420000|2021-11-11 08:47:00|496.61|492.51|496.61|492.51|496.64|492.54|496.53|492.43|12
1636620430000|2021-11-11 08:47:10|496.62|492.52|496.61|492.51|496.62|492.52|496.56|492.46|6
1636620440000|2021-11-11 08:47:20|496.58|492.48|496.65|492.55|496.65|492.55|496.51|492.41|9
1636620450000|2021-11-11 08:47:30|496.6|492.5|496.61|492.51|496.61|492.51|496.6|492.5|2
1636620460000|2021-11-11 08:47:40|496.6|492.5|497.02|492.92|497.02|492.92|496.6|492.5|11
1636620470000|2021-11-11 08:47:50|497.04|492.94|497.44|493.34|497.44|493.34|497.04|492.94|9
1636620480000|2021-11-11 08:48:00|497.46|493.36|497.37|493.27|497.57|493.47|497.37|493.27|20
1636620490000|2021-11-11 08:48:10|497.39|493.29|497.58|493.48|497.58|493.48|497.31|493.21|23
1636620500000|2021-11-11 08:48:20|497.61|493.51|497.62|493.52|497.64|493.54|497.56|493.46|9
1636620510000|2021-11-11 08:48:30|497.59|493.49|497.52|493.42|497.69|493.59|497.51|493.41|16
1636620520000|2021-11-11 08:48:40|497.53|493.43|497.57|493.47|497.6|493.5|497.51|493.41|13
1636620530000|2021-11-11 08:48:50|497.59|493.49|497.59|493.49|497.62|493.52|497.59|493.49|4
1636620540000|2021-11-11 08:49:00|497.58|493.48|497.62|493.52|497.7|493.6|497.57|493.47|11
1636620550000|2021-11-11 08:49:10|497.56|493.46|497.57|493.47|497.7|493.6|497.53|493.43|11
1636620560000|2021-11-11 08:49:20|497.56|493.46|497.62|493.52|497.62|493.52|497.52|493.42|7
1636620570000|2021-11-11 08:49:30|497.57|493.47|497.61|493.51|497.61|493.51|497.57|493.47|8
1636620580000|2021-11-11 08:49:40|497.62|493.52|497.67|493.57|497.67|493.57|497.61|493.51|13
1636620590000|2021-11-11 08:49:50|497.68|493.58|497.85|493.75|497.85|493.75|497.67|493.57|16
1636620600000|2021-11-11 08:50:00|497.89|493.79|497.98|493.88|497.98|493.88|497.84|493.74|12
1636620610000|2021-11-11 08:50:10|497.97|493.87|497.98|493.88|497.98|493.88|497.97|493.87|10
1636620620000|2021-11-11 08:50:20|497.97|493.87|497.98|493.88|497.99|493.89|497.97|493.87|10
1636620630000|2021-11-11 08:50:30|497.89|493.79|497.99|493.89|497.99|493.89|497.89|493.79|5
1636620640000|2021-11-11 08:50:40|497.96|493.86|497.99|493.89|497.99|493.89|497.96|493.86|2
1636620660000|2021-11-11 08:51:00|497.98|493.88|497.96|493.86|497.98|493.88|497.96|493.86|3
1636620670000|2021-11-11 08:51:10|497.93|493.83|497.94|493.84|497.94|493.84|497.93|493.83|2
1636620680000|2021-11-11 08:51:20|497.95|493.85|497.99|493.89|497.99|493.89|497.95|493.85|3
1636620690000|2021-11-11 08:51:30|498|493.9|498.34|494.24|498.34|494.24|498|493.9|17
1636620700000|2021-11-11 08:51:40|498.28|494.18|498.64|494.54|498.64|494.54|498.27|494.17|12
1636620710000|2021-11-11 08:51:50|498.61|494.51|498.76|494.66|498.86|494.76|498.59|494.49|20
1636620720000|2021-11-11 08:52:00|498.81|494.71|498.88|494.78|498.88|494.78|498.81|494.71|10
1636620730000|2021-11-11 08:52:10|498.9|494.8|498.92|494.82|499.01|494.91|498.87|494.77|14
1636620740000|2021-11-11 08:52:20|498.91|494.81|498.91|494.81|498.95|494.85|498.9|494.8|17
1636620750000|2021-11-11 08:52:30|498.96|494.86|498.97|494.87|498.97|494.87|498.94|494.84|5
1636620760000|2021-11-11 08:52:40|498.95|494.85|499.35|495.25|499.35|495.25|498.85|494.75|18
1636620770000|2021-11-11 08:52:50|499.21|495.11|499.15|495.05|499.23|495.13|499.1|495|21
1636620780000|2021-11-11 08:53:00|499.12|495.02|499.16|495.06|499.23|495.13|499.12|495.02|14
1636620790000|2021-11-11 08:53:10|499.22|495.12|499.16|495.06|499.22|495.12|499.08|494.98|10
1636620800000|2021-11-11 08:53:20|499.2|495.1|499.1|495|499.2|495.1|499.1|495|6
1636620810000|2021-11-11 08:53:30|499.09|494.99|499.2|495.1|499.24|495.14|499.09|494.99|20
1636620820000|2021-11-11 08:53:40|499.19|495.09|499.19|495.09|499.22|495.12|499.16|495.06|10
1636620830000|2021-11-11 08:53:50|499.28|495.18|499.24|495.14|499.33|495.23|499.1|495|15
1636620840000|2021-11-11 08:54:00|499.2|495.1|499.19|495.09|499.24|495.14|499.19|495.09|10
1636620850000|2021-11-11 08:54:10|499.15|495.05|499.13|495.03|499.22|495.12|499.11|495.01|11
1636620860000|2021-11-11 08:54:20|499.09|494.99|498.99|494.89|499.11|495.01|498.93|494.83|15
1636620870000|2021-11-11 08:54:30|499.03|494.93|499.03|494.93|499.05|494.95|498.9|494.8|12
1636620880000|2021-11-11 08:54:40|499.02|494.92|499.07|494.97|499.07|494.97|499.02|494.92|3
1636620890000|2021-11-11 08:54:50|499.1|495|499.22|495.12|499.23|495.13|499.1|495|5
1636620900000|2021-11-11 08:55:00|499.23|495.13|499.22|495.12|499.23|495.13|499.14|495.04|5
1636620910000|2021-11-11 08:55:10|499.21|495.11|499.1|495|499.21|495.11|499.01|494.91|11
1636620920000|2021-11-11 08:55:20|499.09|494.99|499.11|495.01|499.11|495.01|499.05|494.95|8
1636620930000|2021-11-11 08:55:30|499.06|494.96|499.61|495.51|499.61|495.51|499.03|494.93|21
1636620940000|2021-11-11 08:55:40|499.71|495.61|499.69|495.59|499.73|495.63|499.62|495.52|17
1636620950000|2021-11-11 08:55:50|499.65|495.55|499.44|495.34|499.65|495.55|499.37|495.27|21
1636620960000|2021-11-11 08:56:00|499.45|495.35|499.38|495.28|499.45|495.35|499.3|495.2|18
1636620970000|2021-11-11 08:56:10|499.39|495.29|499.37|495.27|499.42|495.32|499.35|495.25|12
1636620980000|2021-11-11 08:56:20|499.39|495.29|499.45|495.35|499.48|495.38|499.28|495.18|23
1636620990000|2021-11-11 08:56:30|499.46|495.36|499.57|495.47|499.61|495.51|499.39|495.29|18
1636621000000|2021-11-11 08:56:40|499.55|495.45|499.63|495.53|499.72|495.62|499.5|495.4|19
1636621010000|2021-11-11 08:56:50|499.67|495.57|499.71|495.61|499.8|495.7|499.66|495.56|13
1636621020000|2021-11-11 08:57:00|499.66|495.56|499.8|495.7|499.8|495.7|499.66|495.56|11
1636621030000|2021-11-11 08:57:10|499.82|495.72|499.82|495.72|499.87|495.77|499.78|495.68|11
1636621040000|2021-11-11 08:57:20|499.83|495.73|499.86|495.76|499.9|495.8|499.8|495.7|13
1636621050000|2021-11-11 08:57:30|499.87|495.77|499.97|495.87|499.97|495.87|499.86|495.76|7
1636621060000|2021-11-11 08:57:40|499.98|495.88|500.12|496.02|500.21|496.11|499.96|495.86|12
1636621070000|2021-11-11 08:57:50|500.09|495.99|500.14|496.04|500.2|496.1|500.04|495.94|15
1636621080000|2021-11-11 08:58:00|500.13|496.03|500.16|496.06|500.16|496.06|500.05|495.95|19
1636621090000|2021-11-11 08:58:10|500.14|496.04|500.34|496.24|500.34|496.24|500.13|496.03|10
1636621100000|2021-11-11 08:58:20|500.33|496.23|500.37|496.27|500.48|496.38|500.33|496.23|17
1636621110000|2021-11-11 08:58:30|500.42|496.32|500.63|496.53|500.67|496.57|500.42|496.32|16
1636621120000|2021-11-11 08:58:40|500.62|496.52|500.72|496.62|500.76|496.66|500.62|496.52|13
1636621130000|2021-11-11 08:58:50|500.75|496.65|500.8|496.7|500.92|496.82|500.75|496.65|13
1636621140000|2021-11-11 08:59:00|500.81|496.71|500.87|496.77|500.87|496.77|500.81|496.71|10
1636621150000|2021-11-11 08:59:10|500.88|496.78|500.76|496.66|500.92|496.82|500.76|496.66|22
1636621160000|2021-11-11 08:59:20|500.81|496.71|500.4|496.3|500.84|496.74|500.39|496.29|25
1636621170000|2021-11-11 08:59:30|500.41|496.31|500.4|496.3|500.56|496.46|500.4|496.3|20
1636621180000|2021-11-11 08:59:40|500.5|496.4|501.41|497.31|501.41|497.31|500.45|496.35|21
1636621190000|2021-11-11 08:59:50|501.42|497.32|501.24|497.14|501.56|497.46|501.1|497|27
1636621200000|2021-11-11 09:00:00|501.18|497.08|501.44|497.34|501.6|497.5|501.18|497.08|27
1636621210000|2021-11-11 09:00:10|501.47|497.37|501.4|497.3|501.5|497.4|501.4|497.3|19
1636621220000|2021-11-11 09:00:20|501.35|497.25|501.42|497.32|501.56|497.46|501.25|497.15|27
1636621230000|2021-11-11 09:00:30|501.43|497.33|501.67|497.57|501.67|497.57|501.38|497.28|21
1636621240000|2021-11-11 09:00:40|501.65|497.55|501.7|497.6|501.72|497.62|501.55|497.45|17
1636621250000|2021-11-11 09:00:50|501.67|497.57|501.6|497.5|501.7|497.6|501.5|497.4|18
1636621260000|2021-11-11 09:01:00|501.5|497.4|501.2|497.1|501.53|497.43|501.2|497.1|19
1636621270000|2021-11-11 09:01:10|501.17|497.07|501.2|497.1|501.33|497.23|501.15|497.05|18
1636621280000|2021-11-11 09:01:20|501.18|497.08|501.29|497.19|501.29|497.19|501.14|497.04|21
1636621290000|2021-11-11 09:01:30|501.32|497.22|501.01|496.91|501.34|497.24|501|496.9|17
1636621300000|2021-11-11 09:01:40|501.04|496.94|501.02|496.92|501.04|496.94|500.95|496.85|16
1636621310000|2021-11-11 09:01:50|501.04|496.94|501.15|497.05|501.2|497.1|501.04|496.94|10
1636621320000|2021-11-11 09:02:00|501.19|497.09|501.12|497.02|501.22|497.12|501.12|497.02|13
1636621330000|2021-11-11 09:02:10|501.13|497.03|501.2|497.1|501.22|497.12|501.12|497.02|18
1636621340000|2021-11-11 09:02:20|501.22|497.12|501.2|497.1|501.22|497.12|501.12|497.02|12
1636621350000|2021-11-11 09:02:30|501.25|497.15|501.16|497.06|501.25|497.15|501.16|497.06|9
1636621360000|2021-11-11 09:02:40|501.19|497.09|501.12|497.02|501.19|497.09|501.06|496.96|10
1636621370000|2021-11-11 09:02:50|501.06|496.96|501.2|497.1|501.2|497.1|501|496.9|11
1636621380000|2021-11-11 09:03:00|501.14|497.04|501.02|496.92|501.2|497.1|500.93|496.83|25
1636621390000|2021-11-11 09:03:10|501.1|497|501.03|496.93|501.1|497|501.03|496.93|2
1636621400000|2021-11-11 09:03:20|501.05|496.95|501.02|496.92|501.05|496.95|501|496.9|10
1636621410000|2021-11-11 09:03:30|501.04|496.94|500.9|496.8|501.1|497|500.9|496.8|19
1636621420000|2021-11-11 09:03:40|500.95|496.85|501.04|496.94|501.04|496.94|500.9|496.8|12
1636621430000|2021-11-11 09:03:50|501.03|496.93|500.97|496.87|501.05|496.95|500.97|496.87|17
1636621440000|2021-11-11 09:04:00|500.96|496.86|501.23|497.13|501.3|497.2|500.96|496.86|16
1636621450000|2021-11-11 09:04:10|501.28|497.18|501.14|497.04|501.28|497.18|501.14|497.04|19
1636621460000|2021-11-11 09:04:20|501.1|497|501.12|497.02|501.23|497.13|501|496.9|12
1636621470000|2021-11-11 09:04:30|501.13|497.03|500.87|496.77|501.13|497.03|500.83|496.73|24
1636621480000|2021-11-11 09:04:40|500.85|496.75|500.73|496.63|501|496.9|500.73|496.63|21
1636621490000|2021-11-11 09:04:50|500.75|496.65|500.84|496.74|500.96|496.86|500.73|496.63|21
1636621500000|2021-11-11 09:05:00|500.87|496.77|501.05|496.95|501.1|497|500.85|496.75|18
1636621510000|2021-11-11 09:05:10|500.95|496.85|500.94|496.84|501.05|496.95|500.87|496.77|15
1636621520000|2021-11-11 09:05:20|500.96|496.86|500.92|496.82|501.05|496.95|500.92|496.82|19
1636621530000|2021-11-11 09:05:30|500.9|496.8|500.93|496.83|500.94|496.84|500.9|496.8|13
1636621540000|2021-11-11 09:05:40|500.92|496.82|500.76|496.66|500.95|496.85|500.65|496.55|24
1636621550000|2021-11-11 09:05:50|500.74|496.64|500.65|496.55|500.74|496.64|500.64|496.54|16
1636621560000|2021-11-11 09:06:00|500.64|496.54|500.75|496.65|500.9|496.8|500.64|496.54|18
1636621570000|2021-11-11 09:06:10|500.76|496.66|500.77|496.67|500.81|496.71|500.72|496.62|11
1636621580000|2021-11-11 09:06:20|500.75|496.65|500.8|496.7|500.85|496.75|500.64|496.54|19
1636621590000|2021-11-11 09:06:30|500.85|496.75|500.75|496.65|500.85|496.75|500.7|496.6|17
1636621600000|2021-11-11 09:06:40|500.79|496.69|500.79|496.69|500.9|496.8|500.7|496.6|26
1636621610000|2021-11-11 09:06:50|500.85|496.75|500.92|496.82|500.92|496.82|500.7|496.6|21
1636621620000|2021-11-11 09:07:00|500.9|496.8|500.74|496.64|500.92|496.82|500.74|496.64|13
1636621630000|2021-11-11 09:07:10|500.7|496.6|500.51|496.41|500.78|496.68|500.46|496.36|23
1636621640000|2021-11-11 09:07:20|500.54|496.44|500.62|496.52|500.75|496.65|500.53|496.43|25
1636621650000|2021-11-11 09:07:30|500.65|496.55|500.44|496.34|500.75|496.65|500.44|496.34|22
1636621660000|2021-11-11 09:07:40|500.5|496.4|500.52|496.42|500.55|496.45|500.42|496.32|17
1636621670000|2021-11-11 09:07:50|500.54|496.44|500.5|496.4|500.6|496.5|500.4|496.3|13
1636621680000|2021-11-11 09:08:00|500.54|496.44|500.6|496.5|500.6|496.5|500.4|496.3|17
1636621690000|2021-11-11 09:08:10|500.52|496.42|500.42|496.32|500.6|496.5|500.41|496.31|18
1636621700000|2021-11-11 09:08:20|500.44|496.34|500.6|496.5|500.6|496.5|500.44|496.34|21
1636621710000|2021-11-11 09:08:30|500.54|496.44|500.37|496.27|500.6|496.5|500.37|496.27|17
1636621720000|2021-11-11 09:08:40|500.55|496.45|500.44|496.34|500.55|496.45|500.44|496.34|12
1636621730000|2021-11-11 09:08:50|500.55|496.45|500.3|496.2|500.55|496.45|500.22|496.12|17
1636621740000|2021-11-11 09:09:00|500.25|496.15|500.6|496.5|500.72|496.62|500.22|496.12|25
1636621750000|2021-11-11 09:09:10|500.65|496.55|500.57|496.47|500.65|496.55|500.54|496.44|15
1636621760000|2021-11-11 09:09:20|500.58|496.48|500.48|496.38|500.58|496.48|500.45|496.35|18
1636621770000|2021-11-11 09:09:30|500.5|496.4|500.63|496.53|500.72|496.62|500.45|496.35|20
1636621780000|2021-11-11 09:09:40|500.65|496.55|500.62|496.52|500.65|496.55|500.62|496.52|7
1636621790000|2021-11-11 09:09:50|500.65|496.55|500.84|496.74|500.95|496.85|500.65|496.55|24
1636621800000|2021-11-11 09:10:00|500.95|496.85|500.84|496.74|500.95|496.85|500.8|496.7|9
1636621810000|2021-11-11 09:10:10|500.86|496.76|500.8|496.7|500.95|496.85|500.77|496.67|12
1636621820000|2021-11-11 09:10:20|500.85|496.75|500.94|496.84|501.05|496.95|500.73|496.63|17
1636621830000|2021-11-11 09:10:30|500.96|496.86|501.14|497.04|501.2|497.1|500.96|496.86|12
1636621840000|2021-11-11 09:10:40|501.2|497.1|501.14|497.04|501.2|497.1|501.1|497|7
1636621850000|2021-11-11 09:10:50|501.2|497.1|501.14|497.04|501.2|497.1|501.12|497.02|10
1636621860000|2021-11-11 09:11:00|501.2|497.1|501.14|497.04|501.2|497.1|501.14|497.04|2
1636621870000|2021-11-11 09:11:10|501.2|497.1|501.14|497.04|501.2|497.1|501.14|497.04|2
1636621880000|2021-11-11 09:11:20|501.12|497.02|500.46|496.36|501.15|497.05|500.46|496.36|24
1636621890000|2021-11-11 09:11:30|500.48|496.38|499.73|495.63|500.48|496.38|499.71|495.61|30
1636621900000|2021-11-11 09:11:40|499.71|495.61|499.33|495.23|499.71|495.61|499.23|495.13|30
1636621910000|2021-11-11 09:11:50|499.29|495.19|499.12|495.02|499.31|495.21|498.78|494.68|34
1636621920000|2021-11-11 09:12:00|499.18|495.08|499.57|495.47|499.74|495.64|499.18|495.08|28
1636621930000|2021-11-11 09:12:10|499.58|495.48|499.28|495.18|499.62|495.52|499.28|495.18|20
1636621940000|2021-11-11 09:12:20|499.27|495.17|498.74|494.64|499.27|495.17|498.72|494.62|28
1636621950000|2021-11-11 09:12:30|498.73|494.63|498.46|494.36|498.73|494.63|498.44|494.34|24
1636621960000|2021-11-11 09:12:40|498.36|494.26|498.99|494.89|499|494.9|498.36|494.26|28
1636621970000|2021-11-11 09:12:50|498.95|494.85|499.51|495.41|499.65|495.55|498.9|494.8|28
1636621980000|2021-11-11 09:13:00|499.52|495.42|499.85|495.75|499.85|495.75|499.52|495.42|21
1636621990000|2021-11-11 09:13:10|499.74|495.64|499.98|495.88|500.07|495.97|499.73|495.63|19
1636622000000|2021-11-11 09:13:20|500.04|495.94|499.6|495.5|500.04|495.94|499.6|495.5|16
1636622010000|2021-11-11 09:13:30|499.63|495.53|499.44|495.34|499.63|495.53|499.44|495.34|8
1636622020000|2021-11-11 09:13:40|499.43|495.33|498.79|494.69|499.43|495.33|498.79|494.69|25
1636622030000|2021-11-11 09:13:50|498.8|494.7|498.95|494.85|499.04|494.94|498.66|494.56|24
1636622040000|2021-11-11 09:14:00|499.05|494.95|499.28|495.18|499.3|495.2|499.05|494.95|17
1636622050000|2021-11-11 09:14:10|499.27|495.17|499.32|495.22|499.37|495.27|499.25|495.15|10
1636622060000|2021-11-11 09:14:20|499.34|495.24|499.52|495.42|499.52|495.42|499.33|495.23|17
1636622070000|2021-11-11 09:14:30|499.43|495.33|499.49|495.39|499.52|495.42|499.43|495.33|6
1636622080000|2021-11-11 09:14:40|499.5|495.4|499.52|495.42|499.65|495.55|499.45|495.35|15
1636622090000|2021-11-11 09:14:50|499.48|495.38|499.42|495.32|499.6|495.5|499.42|495.32|16
1636622100000|2021-11-11 09:15:00|499.4|495.3|499.3|495.2|499.44|495.34|499.3|495.2|15
1636622110000|2021-11-11 09:15:10|499.28|495.18|499.6|495.5|499.6|495.5|499.25|495.15|17
1636622120000|2021-11-11 09:15:20|499.54|495.44|499.78|495.68|499.79|495.69|499.51|495.41|12
1636622130000|2021-11-11 09:15:30|499.79|495.69|499.65|495.55|499.79|495.69|499.65|495.55|13
1636622140000|2021-11-11 09:15:40|499.71|495.61|499.71|495.61|499.71|495.61|499.64|495.54|7
1636622150000|2021-11-11 09:15:50|499.64|495.54|499.48|495.38|499.69|495.59|499.48|495.38|12
1636622160000|2021-11-11 09:16:00|499.46|495.36|499.5|495.4|499.6|495.5|499.45|495.35|15
1636622170000|2021-11-11 09:16:10|499.48|495.38|499.39|495.29|499.48|495.38|499.39|495.29|11
1636622180000|2021-11-11 09:16:20|499.4|495.3|499.43|495.33|499.47|495.37|499.39|495.29|7
1636622190000|2021-11-11 09:16:30|499.47|495.37|499.39|495.29|499.47|495.37|499.39|495.29|7
1636622200000|2021-11-11 09:16:40|499.38|495.28|499.42|495.32|499.5|495.4|499.37|495.27|10
1636622210000|2021-11-11 09:16:50|499.4|495.3|499.51|495.41|499.51|495.41|499.39|495.29|9
1636622220000|2021-11-11 09:17:00|499.44|495.34|499.42|495.32|499.51|495.41|499.42|495.32|7
1636622230000|2021-11-11 09:17:10|499.4|495.3|499.02|494.92|499.4|495.3|499.02|494.92|15
1636622240000|2021-11-11 09:17:20|499|494.9|498.84|494.74|499.04|494.94|498.83|494.73|19
1636622250000|2021-11-11 09:17:30|498.9|494.8|498.67|494.57|498.9|494.8|498.53|494.43|21
1636622260000|2021-11-11 09:17:40|498.65|494.55|498.46|494.36|498.67|494.57|498.44|494.34|13
1636622270000|2021-11-11 09:17:50|498.5|494.4|499.12|495.02|499.19|495.09|498.5|494.4|26
1636622280000|2021-11-11 09:18:00|499.13|495.03|499.31|495.21|499.32|495.22|499.13|495.03|15
1636622290000|2021-11-11 09:18:10|499.51|495.41|500.97|496.87|500.97|496.87|499.51|495.41|31
1636622300000|2021-11-11 09:18:20|500.98|496.88|501.05|496.95|501.05|496.95|500.94|496.84|16
1636622310000|2021-11-11 09:18:30|501.1|497|501.4|497.3|501.44|497.34|501.1|497|24
1636622320000|2021-11-11 09:18:40|501.39|497.29|501.53|497.43|501.53|497.43|501.34|497.24|17
1636622330000|2021-11-11 09:18:50|501.52|497.42|502.18|498.08|502.18|498.08|501.52|497.42|20
1636622340000|2021-11-11 09:19:00|502.16|498.06|501.73|497.63|502.16|498.06|501.58|497.48|27
1636622350000|2021-11-11 09:19:10|501.7|497.6|501.63|497.53|501.78|497.68|501.5|497.4|27
1636622360000|2021-11-11 09:19:20|501.7|497.6|501.55|497.45|501.85|497.75|501.55|497.45|19
1636622370000|2021-11-11 09:19:30|501.49|497.39|500.91|496.81|501.49|497.39|500.91|496.81|25
1636622380000|2021-11-11 09:19:40|500.92|496.82|501.12|497.02|501.15|497.05|500.78|496.68|30
1636622390000|2021-11-11 09:19:50|501.09|496.99|500.86|496.76|501.21|497.11|500.86|496.76|24
1636622400000|2021-11-11 09:20:00|500.91|496.81|500.94|496.84|500.96|496.86|500.83|496.73|16
1636622410000|2021-11-11 09:20:10|500.95|496.85|501.17|497.07|501.24|497.14|500.95|496.85|13
1636622420000|2021-11-11 09:20:20|501.18|497.08|501.59|497.49|501.65|497.55|501.17|497.07|20
1636622430000|2021-11-11 09:20:30|501.57|497.47|501.45|497.35|501.66|497.56|501.43|497.33|21
1636622440000|2021-11-11 09:20:40|501.44|497.34|501.59|497.49|501.64|497.54|501.43|497.33|17
1636622450000|2021-11-11 09:20:50|501.6|497.5|501.98|497.88|502.03|497.93|501.58|497.48|24
1636622460000|2021-11-11 09:21:00|502.02|497.92|502.21|498.11|502.28|498.18|501.99|497.89|11
1636622470000|2021-11-11 09:21:10|502.14|498.04|502.25|498.15|502.36|498.26|502.13|498.03|19
1636622480000|2021-11-11 09:21:20|502.27|498.17|502.25|498.15|502.32|498.22|502.17|498.07|20
1636622490000|2021-11-11 09:21:30|502.19|498.09|502.49|498.39|502.49|498.39|502.19|498.09|21
1636622500000|2021-11-11 09:21:40|502.48|498.38|502.5|498.4|502.51|498.41|502.41|498.31|20
1636622510000|2021-11-11 09:21:50|502.51|498.41|502.54|498.44|502.56|498.46|502.45|498.35|14
1636622520000|2021-11-11 09:22:00|502.55|498.45|502.92|498.82|502.92|498.82|502.55|498.45|11
1636622530000|2021-11-11 09:22:10|502.95|498.85|502.91|498.81|502.95|498.85|502.87|498.77|11
1636622540000|2021-11-11 09:22:20|502.9|498.8|502.91|498.81|502.91|498.81|502.9|498.8|6
1636622550000|2021-11-11 09:22:30|502.92|498.82|502.89|498.79|502.93|498.83|502.88|498.78|6
1636622560000|2021-11-11 09:22:40|502.88|498.78|502.89|498.79|502.89|498.79|502.88|498.78|4
1636622570000|2021-11-11 09:22:50|502.91|498.81|503.03|498.93|503.06|498.96|502.91|498.81|15
1636622580000|2021-11-11 09:23:00|503.04|498.94|503.03|498.93|503.07|498.97|503.03|498.93|8
1636622590000|2021-11-11 09:23:10|503.04|498.94|503.1|499|503.1|499|503.03|498.93|3
1636622600000|2021-11-11 09:23:20|503.11|499.01|503.16|499.06|503.23|499.13|503.11|499.01|4
1636622610000|2021-11-11 09:23:30|503.18|499.08|502.86|498.76|503.18|499.08|502.85|498.75|18
1636622620000|2021-11-11 09:23:40|502.83|498.73|502.76|498.66|502.83|498.73|502.49|498.39|27
1636622630000|2021-11-11 09:23:50|502.78|498.68|503.12|499.02|503.13|499.03|502.65|498.55|18
1636622640000|2021-11-11 09:24:00|503.13|499.03|503.11|499.01|503.19|499.09|502.99|498.89|12
1636622650000|2021-11-11 09:24:10|503.07|498.97|503.03|498.93|503.19|499.09|502.92|498.82|11
1636622660000|2021-11-11 09:24:20|503|498.9|503.07|498.97|503.07|498.97|502.94|498.84|8
1636622670000|2021-11-11 09:24:30|503.02|498.92|503.22|499.12|503.29|499.19|503.02|498.92|9
1636622680000|2021-11-11 09:24:40|503.14|499.04|503.31|499.21|503.31|499.21|503.13|499.03|5
1636622690000|2021-11-11 09:24:50|503.34|499.24|503.28|499.18|503.57|499.47|503.28|499.18|12
1636622700000|2021-11-11 09:25:00|503.3|499.2|503.38|499.28|503.38|499.28|503.3|499.2|10
1636622710000|2021-11-11 09:25:10|503.36|499.26|503.09|498.99|503.36|499.26|503.05|498.95|14
1636622720000|2021-11-11 09:25:20|502.94|498.84|502.86|498.76|503.15|499.05|502.77|498.67|23
1636622730000|2021-11-11 09:25:30|502.85|498.75|502.82|498.72|503|498.9|502.82|498.72|5
1636622740000|2021-11-11 09:25:40|502.84|498.74|502.72|498.62|502.84|498.74|502.69|498.59|8
1636622750000|2021-11-11 09:25:50|502.68|498.58|502.83|498.73|502.91|498.81|502.68|498.58|21
1636622760000|2021-11-11 09:26:00|502.8|498.7|502.93|498.83|502.97|498.87|502.79|498.69|12
1636622770000|2021-11-11 09:26:10|502.97|498.87|503|498.9|503|498.9|502.92|498.82|7
1636622780000|2021-11-11 09:26:20|502.97|498.87|503.05|498.95|503.07|498.97|502.97|498.87|7
1636622790000|2021-11-11 09:26:30|503.07|498.97|503.16|499.06|503.17|499.07|503.06|498.96|10
1636622800000|2021-11-11 09:26:40|503.18|499.08|503.19|499.09|503.21|499.11|503.14|499.04|8
1636622810000|2021-11-11 09:26:50|503.22|499.12|503.27|499.17|503.27|499.17|503.22|499.12|5
1636622820000|2021-11-11 09:27:00|503.26|499.16|503.17|499.07|503.27|499.17|503.16|499.06|6
1636622830000|2021-11-11 09:27:10|503.16|499.06|503.22|499.12|503.24|499.14|503.16|499.06|14
1636622840000|2021-11-11 09:27:20|503.23|499.13|503.32|499.22|503.32|499.22|503.23|499.13|9
1636622850000|2021-11-11 09:27:30|503.26|499.16|503.26|499.16|503.27|499.17|503.26|499.16|3
1636622860000|2021-11-11 09:27:40|503.25|499.15|503.5|499.4|503.5|499.4|503.25|499.15|11
1636622870000|2021-11-11 09:27:50|503.41|499.31|503.64|499.54|503.72|499.62|503.41|499.31|12
1636622880000|2021-11-11 09:28:00|503.72|499.62|503.65|499.55|503.79|499.69|503.5|499.4|20
1636622890000|2021-11-11 09:28:10|503.67|499.57|503.72|499.62|503.72|499.62|503.66|499.56|10
1636622900000|2021-11-11 09:28:20|503.79|499.69|503.81|499.71|503.81|499.71|503.79|499.69|7
1636622910000|2021-11-11 09:28:30|503.79|499.69|503.84|499.74|503.84|499.74|503.78|499.68|6
1636622920000|2021-11-11 09:28:40|503.83|499.73|503.9|499.8|504.3|500.2|503.8|499.7|36
1636622930000|2021-11-11 09:28:50|504|499.9|504.05|499.95|504.2|500.1|503.92|499.82|25
1636622940000|2021-11-11 09:29:00|504.02|499.92|504.01|499.91|504.25|500.15|503.85|499.75|27
1636622950000|2021-11-11 09:29:10|503.96|499.86|504.14|500.04|504.3|500.2|503.92|499.82|26
1636622960000|2021-11-11 09:29:20|504.07|499.97|504.16|500.06|504.3|500.2|503.99|499.89|31
1636622970000|2021-11-11 09:29:30|504.13|500.03|504.15|500.05|504.5|500.4|504|499.9|25
1636622980000|2021-11-11 09:29:40|504.13|500.03|504.11|500.01|504.25|500.15|503.96|499.86|20
1636622990000|2021-11-11 09:29:50|504.12|500.02|504.21|500.11|504.33|500.23|504.08|499.98|26
1636623000000|2021-11-11 09:30:00|504.15|500.05|504.28|500.18|504.31|500.21|504.07|499.97|23
1636623010000|2021-11-11 09:30:10|504.29|500.19|503.93|499.83|504.35|500.25|503.93|499.83|23
1636623020000|2021-11-11 09:30:20|503.92|499.82|503.82|499.72|503.92|499.82|503.72|499.62|19
1636623030000|2021-11-11 09:30:30|503.79|499.69|503.98|499.88|504|499.9|503.79|499.69|23
1636623040000|2021-11-11 09:30:40|503.99|499.89|504.22|500.12|504.25|500.15|503.99|499.89|28
1636623050000|2021-11-11 09:30:50|504.26|500.16|504.09|499.99|504.26|500.16|504.01|499.91|23
1636623060000|2021-11-11 09:31:00|504.05|499.95|504.07|499.97|504.22|500.12|504.04|499.94|24
1636623070000|2021-11-11 09:31:10|504.09|499.99|504.16|500.06|504.38|500.28|504.07|499.97|18
1636623080000|2021-11-11 09:31:20|504.17|500.07|504.45|500.35|504.45|500.35|504.06|499.96|20
1636623090000|2021-11-11 09:31:30|504.43|500.33|504.28|500.18|504.43|500.33|504.08|499.98|10
1636623100000|2021-11-11 09:31:40|504.32|500.22|504.41|500.31|504.41|500.31|504.26|500.16|13
1636623110000|2021-11-11 09:31:50|504.39|500.29|504.38|500.28|504.45|500.35|504.31|500.21|8
1636623120000|2021-11-11 09:32:00|504.36|500.26|504.36|500.26|504.38|500.28|504.36|500.26|6
1636623130000|2021-11-11 09:32:10|504.37|500.27|504.22|500.12|504.38|500.28|504.18|500.08|14
1636623140000|2021-11-11 09:32:20|504.18|500.08|503.92|499.82|504.22|500.12|503.92|499.82|16
1636623150000|2021-11-11 09:32:30|503.88|499.78|503.89|499.79|503.96|499.86|503.82|499.72|20
1636623160000|2021-11-11 09:32:40|503.91|499.81|504.03|499.93|504.12|500.02|503.9|499.8|13
1636623170000|2021-11-11 09:32:50|504.05|499.95|504.11|500.01|504.11|500.01|503.97|499.87|15
1636623180000|2021-11-11 09:33:00|504.1|500|504.1|500|504.2|500.1|503.99|499.89|15
1636623190000|2021-11-11 09:33:10|504.11|500.01|504.2|500.1|504.22|500.12|503.99|499.89|16
1636623200000|2021-11-11 09:33:20|504.06|499.96|504.22|500.12|504.22|500.12|504.06|499.96|9
1636623210000|2021-11-11 09:33:30|504.25|500.15|504.08|499.98|504.25|500.15|504.08|499.98|19
1636623220000|2021-11-11 09:33:40|504.12|500.02|503.98|499.88|504.12|500.02|503.98|499.88|19
1636623230000|2021-11-11 09:33:50|504.04|499.94|504.1|500|504.13|500.03|504.01|499.91|16
1636623240000|2021-11-11 09:34:00|504.02|499.92|504.02|499.92|504.04|499.94|503.94|499.84|11
1636623250000|2021-11-11 09:34:10|504.04|499.94|504.01|499.91|504.07|499.97|503.89|499.79|12
1636623260000|2021-11-11 09:34:20|504.02|499.92|503.98|499.88|504.13|500.03|503.96|499.86|16
1636623270000|2021-11-11 09:34:30|504|499.9|504.04|499.94|504.09|499.99|503.96|499.86|15
1636623280000|2021-11-11 09:34:40|504.05|499.95|503.92|499.82|504.05|499.95|503.92|499.82|15
1636623290000|2021-11-11 09:34:50|503.93|499.83|504.04|499.94|504.15|500.05|503.93|499.83|15
1636623300000|2021-11-11 09:35:00|504.02|499.92|504.05|499.95|504.05|499.95|503.97|499.87|17
1636623310000|2021-11-11 09:35:10|503.99|499.89|503.94|499.84|504.04|499.94|503.92|499.82|15
1636623320000|2021-11-11 09:35:20|503.87|499.77|503.73|499.63|503.94|499.84|503.7|499.6|15
1636623330000|2021-11-11 09:35:30|503.72|499.62|503.67|499.57|503.82|499.72|503.63|499.53|11
1636623340000|2021-11-11 09:35:40|503.66|499.56|503.35|499.25|503.67|499.57|503.28|499.18|18
1636623350000|2021-11-11 09:35:50|503.4|499.3|503.39|499.29|503.47|499.37|503.33|499.23|19
1636623360000|2021-11-11 09:36:00|503.43|499.33|503.6|499.5|503.6|499.5|503.43|499.33|19
1636623370000|2021-11-11 09:36:10|503.62|499.52|503.53|499.43|503.63|499.53|503.4|499.3|18
1636623380000|2021-11-11 09:36:20|503.56|499.46|503.92|499.82|503.92|499.82|503.53|499.43|17
1636623390000|2021-11-11 09:36:30|503.93|499.83|503.74|499.64|504.02|499.92|503.74|499.64|13
1636623400000|2021-11-11 09:36:40|503.72|499.62|503.63|499.53|503.73|499.63|503.58|499.48|15
1636623410000|2021-11-11 09:36:50|503.6|499.5|503.38|499.28|503.64|499.54|503.3|499.2|16
1636623420000|2021-11-11 09:37:00|503.47|499.37|503.29|499.19|503.5|499.4|503.29|499.19|18
1636623430000|2021-11-11 09:37:10|503.31|499.21|503.35|499.25|503.51|499.41|503.31|499.21|14
1636623440000|2021-11-11 09:37:20|503.33|499.23|503.27|499.17|503.33|499.23|503.26|499.16|10
1636623450000|2021-11-11 09:37:30|503.31|499.21|503.31|499.21|503.32|499.22|503.27|499.17|5
1636623460000|2021-11-11 09:37:40|503.3|499.2|503.26|499.16|503.32|499.22|503.19|499.09|12
1636623470000|2021-11-11 09:37:50|503.24|499.14|503.26|499.16|503.27|499.17|503.23|499.13|8
1636623480000|2021-11-11 09:38:00|503.23|499.13|503.25|499.15|503.26|499.16|503.21|499.11|9
1636623490000|2021-11-11 09:38:10|503.24|499.14|503.19|499.09|503.24|499.14|503.04|498.94|17
1636623500000|2021-11-11 09:38:20|503.22|499.12|503.15|499.05|503.24|499.14|503.12|499.02|11
1636623510000|2021-11-11 09:38:30|503.22|499.12|503.13|499.03|503.24|499.14|503.13|499.03|7
1636623520000|2021-11-11 09:38:40|503.16|499.06|503.13|499.03|503.24|499.14|503.08|498.98|8
1636623530000|2021-11-11 09:38:50|503.14|499.04|503.22|499.12|503.22|499.12|503.02|498.92|16
1636623540000|2021-11-11 09:39:00|503.2|499.1|503.2|499.1|503.25|499.15|503.09|498.99|11
1636623550000|2021-11-11 09:39:10|503.22|499.12|503.26|499.16|503.26|499.16|503.22|499.12|3
1636623560000|2021-11-11 09:39:20|503.16|499.06|503.15|499.05|503.17|499.07|503.03|498.93|14
1636623570000|2021-11-11 09:39:30|503.14|499.04|503.06|498.96|503.14|499.04|503.05|498.95|7
1636623580000|2021-11-11 09:39:40|503.07|498.97|503.12|499.02|503.16|499.06|503.01|498.91|11
1636623590000|2021-11-11 09:39:50|503.06|498.96|502.94|498.84|503.14|499.04|502.94|498.84|12
1636623600000|2021-11-11 09:40:00|502.95|498.85|502.92|498.82|503.11|499.01|502.85|498.75|20
1636623610000|2021-11-11 09:40:10|502.89|498.79|502.82|498.72|502.9|498.8|502.81|498.71|9
1636623620000|2021-11-11 09:40:20|502.81|498.71|502.83|498.73|502.83|498.73|502.76|498.66|7
1636623630000|2021-11-11 09:40:30|502.82|498.72|502.9|498.8|502.9|498.8|502.76|498.66|21
1636623640000|2021-11-11 09:40:40|502.82|498.72|502.9|498.8|502.9|498.8|502.82|498.72|11
1636623650000|2021-11-11 09:40:50|502.89|498.79|502.72|498.62|502.93|498.83|502.68|498.58|22
1636623660000|2021-11-11 09:41:00|502.74|498.64|502.72|498.62|502.84|498.74|502.69|498.59|20
1636623670000|2021-11-11 09:41:10|502.71|498.61|502.71|498.61|502.72|498.62|502.59|498.49|12
1636623680000|2021-11-11 09:41:20|502.63|498.53|502.62|498.52|502.65|498.55|502.59|498.49|15
1636623690000|2021-11-11 09:41:30|502.6|498.5|502.63|498.53|502.74|498.64|502.6|498.5|13
1636623700000|2021-11-11 09:41:40|502.62|498.52|502.62|498.52|502.7|498.6|502.56|498.46|15
1636623710000|2021-11-11 09:41:50|502.6|498.5|502.6|498.5|502.62|498.52|502.46|498.36|14
1636623720000|2021-11-11 09:42:00|502.5|498.4|502.5|498.4|502.7|498.6|502.42|498.32|14
1636623730000|2021-11-11 09:42:10|502.54|498.44|502.43|498.33|502.6|498.5|502.36|498.26|13
1636623740000|2021-11-11 09:42:20|502.46|498.36|502.45|498.35|502.54|498.44|502.39|498.29|13
1636623750000|2021-11-11 09:42:30|502.38|498.28|502.3|498.2|502.43|498.33|502.28|498.18|17
1636623760000|2021-11-11 09:42:40|502.28|498.18|502.23|498.13|502.34|498.24|502.16|498.06|16
1636623770000|2021-11-11 09:42:50|502.22|498.12|502.24|498.14|502.32|498.22|502.19|498.09|15
1636623780000|2021-11-11 09:43:00|502.22|498.12|502.22|498.12|502.24|498.14|502.2|498.1|11
1636623790000|2021-11-11 09:43:10|502.2|498.1|502.18|498.08|502.22|498.12|502.17|498.07|9
1636623800000|2021-11-11 09:43:20|502.19|498.09|502.32|498.22|502.35|498.25|502.13|498.03|15
1636623810000|2021-11-11 09:43:30|502.24|498.14|502.19|498.09|502.26|498.16|502.19|498.09|8
1636623820000|2021-11-11 09:43:40|502.23|498.13|502.16|498.06|502.25|498.15|502.16|498.06|12
1636623830000|2021-11-11 09:43:50|502.17|498.07|502.06|497.96|502.22|498.12|502.05|497.95|13
1636623840000|2021-11-11 09:44:00|502.07|497.97|501.88|497.78|502.11|498.01|501.34|497.24|25
1636623850000|2021-11-11 09:44:10|501.86|497.76|501.87|497.77|501.93|497.83|501.76|497.66|22
1636623860000|2021-11-11 09:44:20|501.91|497.81|501.85|497.75|501.91|497.81|501.79|497.69|14
1636623870000|2021-11-11 09:44:30|501.87|497.77|501.75|497.65|501.91|497.81|501.74|497.64|15
1636623880000|2021-11-11 09:44:40|501.74|497.64|501.64|497.54|501.74|497.64|501.6|497.5|10
1636623890000|2021-11-11 09:44:50|501.63|497.53|501.68|497.58|501.68|497.58|501.6|497.5|9
1636623900000|2021-11-11 09:45:00|501.67|497.57|502.12|498.02|502.13|498.03|501.61|497.51|21
1636623910000|2021-11-11 09:45:10|502.1|498|501.99|497.89|502.1|498|501.8|497.7|15
1636623920000|2021-11-11 09:45:20|502|497.9|502|497.9|502.07|497.97|502|497.9|14
1636623930000|2021-11-11 09:45:30|502.04|497.94|501.78|497.68|502.04|497.94|501.76|497.66|21
1636623940000|2021-11-11 09:45:40|501.82|497.72|501.86|497.76|501.88|497.78|501.82|497.72|13
1636623950000|2021-11-11 09:45:50|501.85|497.75|502.15|498.05|502.15|498.05|501.85|497.75|9
1636623960000|2021-11-11 09:46:00|501.95|497.85|501.97|497.87|502.04|497.94|501.86|497.76|12
1636623970000|2021-11-11 09:46:10|501.95|497.85|502.03|497.93|502.05|497.95|501.92|497.82|11
1636623980000|2021-11-11 09:46:20|501.96|497.86|502.38|498.28|502.46|498.36|501.96|497.86|28
1636623990000|2021-11-11 09:46:30|502.39|498.29|502.47|498.37|502.47|498.37|502.37|498.27|13
1636624000000|2021-11-11 09:46:40|502.42|498.32|502.72|498.62|502.75|498.65|502.42|498.32|23
1636624010000|2021-11-11 09:46:50|502.74|498.64|502.48|498.38|502.8|498.7|502.43|498.33|13
1636624020000|2021-11-11 09:47:00|502.44|498.34|502.43|498.33|502.46|498.36|502.29|498.19|18
1636624030000|2021-11-11 09:47:10|502.44|498.34|502.47|498.37|502.5|498.4|502.42|498.32|10
1636624040000|2021-11-11 09:47:20|502.49|498.39|502.42|498.32|502.49|498.39|502.42|498.32|7
1636624050000|2021-11-11 09:47:30|502.43|498.33|502.42|498.32|502.43|498.33|502.42|498.32|2
1636624060000|2021-11-11 09:47:40|502.41|498.31|502.07|497.97|502.5|498.4|501.93|497.83|24
1636624070000|2021-11-11 09:47:50|502.08|497.98|502.04|497.94|502.1|498|502.02|497.92|11
1636624080000|2021-11-11 09:48:00|502.02|497.92|501.9|497.8|502.02|497.92|501.9|497.8|9
1636624090000|2021-11-11 09:48:10|501.88|497.78|501.9|497.8|501.9|497.8|501.71|497.61|14
1636624100000|2021-11-11 09:48:20|501.89|497.79|502.04|497.94|502.07|497.97|501.89|497.79|17
1636624110000|2021-11-11 09:48:30|502|497.9|502.01|497.91|502.06|497.96|502|497.9|8
1636624120000|2021-11-11 09:48:40|502.02|497.92|502.05|497.95|502.12|498.02|502.02|497.92|9
1636624130000|2021-11-11 09:48:50|502.06|497.96|502.09|497.99|502.13|498.03|502.06|497.96|18
1636624140000|2021-11-11 09:49:00|502.12|498.02|502.14|498.04|502.14|498.04|502.1|498|16
1636624150000|2021-11-11 09:49:10|502.12|498.02|502.06|497.96|502.12|498.02|502.04|497.94|11
1636624160000|2021-11-11 09:49:20|502.07|497.97|501.92|497.82|502.11|498.01|501.92|497.82|16
1636624170000|2021-11-11 09:49:30|501.94|497.84|501.93|497.83|501.94|497.84|501.91|497.81|6
1636624180000|2021-11-11 09:49:40|501.92|497.82|501.84|497.74|501.94|497.84|501.8|497.7|8
1636624190000|2021-11-11 09:49:50|501.82|497.72|501.63|497.53|501.9|497.8|501.6|497.5|15
1636624200000|2021-11-11 09:50:00|501.66|497.56|501.69|497.59|501.82|497.72|501.6|497.5|22
1636624210000|2021-11-11 09:50:10|501.7|497.6|501.36|497.26|501.74|497.64|501.32|497.22|22
1636624220000|2021-11-11 09:50:20|501.34|497.24|501.6|497.5|501.6|497.5|501.3|497.2|18
1636624230000|2021-11-11 09:50:30|501.62|497.52|501.6|497.5|501.63|497.53|501.6|497.5|8
1636624240000|2021-11-11 09:50:40|501.59|497.49|501.73|497.63|501.73|497.63|501.57|497.47|10
1636624250000|2021-11-11 09:50:50|501.72|497.62|502.05|497.95|502.05|497.95|501.62|497.52|14
1636624260000|2021-11-11 09:51:00|502.02|497.92|502.02|497.92|502.06|497.96|501.9|497.8|14
1636624270000|2021-11-11 09:51:10|502.04|497.94|502.03|497.93|502.04|497.94|501.88|497.78|5
1636624280000|2021-11-11 09:51:20|502.02|497.92|502|497.9|502.03|497.93|501.91|497.81|8
1636624290000|2021-11-11 09:51:30|501.9|497.8|502.01|497.91|502.02|497.92|501.9|497.8|10
1636624300000|2021-11-11 09:51:40|501.96|497.86|501.96|497.86|501.96|497.86|501.96|497.86|1
1636624310000|2021-11-11 09:51:50|502|497.9|501.95|497.85|502|497.9|501.94|497.84|5
1636624320000|2021-11-11 09:52:00|501.96|497.86|501.99|497.89|501.99|497.89|501.95|497.85|4
1636624330000|2021-11-11 09:52:10|502.03|497.93|502.06|497.96|502.12|498.02|501.98|497.88|12
1636624340000|2021-11-11 09:52:20|502.12|498.02|502.04|497.94|502.12|498.02|502.03|497.93|6
1636624350000|2021-11-11 09:52:30|502.05|497.95|502.29|498.19|502.29|498.19|502.05|497.95|5
1636624360000|2021-11-11 09:52:40|502.22|498.12|502.38|498.28|502.39|498.29|502.22|498.12|11
1636624370000|2021-11-11 09:52:50|502.39|498.29|502.43|498.33|502.43|498.33|502.34|498.24|8
1636624380000|2021-11-11 09:53:00|502.46|498.36|502.51|498.41|502.51|498.41|502.37|498.27|11
1636624390000|2021-11-11 09:53:10|502.56|498.46|502.59|498.49|502.66|498.56|502.49|498.39|12
1636624400000|2021-11-11 09:53:20|502.66|498.56|502.64|498.54|502.68|498.58|502.49|498.39|7
1636624410000|2021-11-11 09:53:30|502.78|498.68|502.64|498.54|502.78|498.68|502.64|498.54|3
1636624420000|2021-11-11 09:53:40|502.45|498.35|502.92|498.82|503|498.9|502.45|498.35|14
1636624430000|2021-11-11 09:53:50|502.9|498.8|502.92|498.82|503|498.9|502.89|498.79|18
1636624440000|2021-11-11 09:54:00|502.94|498.84|502.94|498.84|502.94|498.84|502.9|498.8|4
1636624450000|2021-11-11 09:54:10|502.93|498.83|502.94|498.84|502.94|498.84|502.93|498.83|2
1636624460000|2021-11-11 09:54:20|502.91|498.81|503.1|499|503.1|499|502.91|498.81|6
1636624470000|2021-11-11 09:54:30|503.12|499.02|503.11|499.01|503.13|499.03|503.05|498.95|6
1636624480000|2021-11-11 09:54:40|503.03|498.93|503.21|499.11|503.21|499.11|503.03|498.93|9
1636624490000|2021-11-11 09:54:50|503.2|499.1|503.06|498.96|503.21|499.11|503.05|498.95|18
1636624500000|2021-11-11 09:55:00|503.11|499.01|503.11|499.01|503.17|499.07|503.1|499|10
1636624510000|2021-11-11 09:55:10|503.1|499|503.27|499.17|503.31|499.21|503.1|499|9
1636624520000|2021-11-11 09:55:20|503.24|499.14|503.26|499.16|503.27|499.17|503.22|499.12|9
1636624530000|2021-11-11 09:55:30|503.24|499.14|503.26|499.16|503.28|499.18|503.16|499.06|13
1636624540000|2021-11-11 09:55:40|503.24|499.14|503.24|499.14|503.28|499.18|503.24|499.14|12
1636624550000|2021-11-11 09:55:50|503.12|499.02|502.78|498.68|503.12|499.02|502.76|498.66|15
1636624560000|2021-11-11 09:56:00|502.75|498.65|502.69|498.59|502.8|498.7|502.66|498.56|15
1636624570000|2021-11-11 09:56:10|502.72|498.62|502.46|498.36|502.72|498.62|502.44|498.34|20
1636624580000|2021-11-11 09:56:20|502.49|498.39|502.46|498.36|502.61|498.51|502.37|498.27|18
1636624590000|2021-11-11 09:56:30|502.52|498.42|502.58|498.48|502.64|498.54|502.41|498.31|20
1636624600000|2021-11-11 09:56:40|502.57|498.47|502.72|498.62|502.72|498.62|502.57|498.47|8
1636624610000|2021-11-11 09:56:50|502.73|498.63|502.8|498.7|502.82|498.72|502.59|498.49|14
1636624620000|2021-11-11 09:57:00|502.82|498.72|502.73|498.63|502.84|498.74|502.63|498.53|14
1636624630000|2021-11-11 09:57:10|502.74|498.64|503|498.9|503.02|498.92|502.72|498.62|16
1636624640000|2021-11-11 09:57:20|503.03|498.93|503.18|499.08|503.18|499.08|503.02|498.92|12
1636624650000|2021-11-11 09:57:30|503.14|499.04|503.3|499.2|503.3|499.2|503.14|499.04|11
1636624660000|2021-11-11 09:57:40|503.31|499.21|503.22|499.12|503.33|499.23|503.21|499.11|12
1636624670000|2021-11-11 09:57:50|503.28|499.18|503.23|499.13|503.28|499.18|503.22|499.12|7
1636624680000|2021-11-11 09:58:00|503.17|499.07|503.24|499.14|503.24|499.14|503.12|499.02|7
1636624690000|2021-11-11 09:58:10|503.25|499.15|503.31|499.21|503.31|499.21|503.24|499.14|4
1636624700000|2021-11-11 09:58:20|503.4|499.3|503.2|499.1|503.4|499.3|503.2|499.1|3
1636624710000|2021-11-11 09:58:30|503.3|499.2|503.3|499.2|503.3|499.2|503.2|499.1|3
1636624720000|2021-11-11 09:58:40|503.16|499.06|503.16|499.06|503.3|499.2|503.06|498.96|9
1636624730000|2021-11-11 09:58:50|503.3|499.2|503.17|499.07|503.3|499.2|503.16|499.06|3
1636624740000|2021-11-11 09:59:00|503.16|499.06|502.92|498.82|503.17|499.07|502.9|498.8|20
1636624750000|2021-11-11 09:59:10|502.9|498.8|502.77|498.67|502.91|498.81|502.77|498.67|7
1636624760000|2021-11-11 09:59:20|502.76|498.66|502.52|498.42|502.76|498.66|502.4|498.3|25
1636624770000|2021-11-11 09:59:30|502.44|498.34|502.47|498.37|502.65|498.55|502.37|498.27|15
1636624780000|2021-11-11 09:59:40|502.6|498.5|502.55|498.45|502.63|498.53|502.55|498.45|8
1636624790000|2021-11-11 09:59:50|502.54|498.44|502.6|498.5|502.61|498.51|502.53|498.43|13
1636624800000|2021-11-11 10:00:00|502.61|498.51|502.9|498.8|502.9|498.8|502.55|498.45|24
1636624810000|2021-11-11 10:00:10|502.91|498.81|502.84|498.74|502.93|498.83|502.8|498.7|8
1636624820000|2021-11-11 10:00:20|502.82|498.72|502.86|498.76|502.86|498.76|502.82|498.72|11
1636624830000|2021-11-11 10:00:30|502.85|498.75|502.9|498.8|502.92|498.82|502.84|498.74|6
1636624840000|2021-11-11 10:00:40|502.91|498.81|503.25|499.15|503.25|499.15|502.89|498.79|19
1636624850000|2021-11-11 10:00:50|503.1|499|502.91|498.81|503.2|499.1|502.91|498.81|16
1636624860000|2021-11-11 10:01:00|502.93|498.83|502.36|498.26|502.93|498.83|502.36|498.26|27
1636624870000|2021-11-11 10:01:10|502.45|498.35|502.49|498.39|502.62|498.52|502.31|498.21|17
1636624880000|2021-11-11 10:01:20|502.48|498.38|502.39|498.29|502.51|498.41|502.39|498.29|11
1636624890000|2021-11-11 10:01:30|502.37|498.27|502.47|498.37|502.49|498.39|502.37|498.27|13
1636624900000|2021-11-11 10:01:40|502.46|498.36|502.42|498.32|502.47|498.37|502.42|498.32|6
1636624910000|2021-11-11 10:01:50|502.41|498.31|502.38|498.28|502.41|498.31|502.38|498.28|7
1636624920000|2021-11-11 10:02:00|502.39|498.29|502.42|498.32|502.47|498.37|502.38|498.28|10
1636624930000|2021-11-11 10:02:10|502.5|498.4|502.02|497.92|502.55|498.45|501.87|497.77|23
1636624940000|2021-11-11 10:02:20|501.91|497.81|502.02|497.92|502.02|497.92|501.89|497.79|14
1636624950000|2021-11-11 10:02:30|501.98|497.88|502.28|498.18|502.28|498.18|501.98|497.88|17
1636624960000|2021-11-11 10:02:40|502.26|498.16|502.2|498.1|502.26|498.16|502.05|497.95|10
1636624970000|2021-11-11 10:02:50|502.12|498.02|502.04|497.94|502.12|498.02|501.98|497.88|14
1636624980000|2021-11-11 10:03:00|502.07|497.97|502.11|498.01|502.24|498.14|502.04|497.94|13
1636624990000|2021-11-11 10:03:10|502.1|498|501.78|497.68|502.1|498|501.78|497.68|14
1636625000000|2021-11-11 10:03:20|501.79|497.69|501.77|497.67|501.81|497.71|501.73|497.63|13
1636625010000|2021-11-11 10:03:30|501.78|497.68|501.8|497.7|501.82|497.72|501.68|497.58|12
1636625020000|2021-11-11 10:03:40|501.68|497.58|501.7|497.6|501.71|497.61|501.53|497.43|14
1636625030000|2021-11-11 10:03:50|501.68|497.58|501.63|497.53|501.7|497.6|501.56|497.46|5
1636625040000|2021-11-11 10:04:00|501.65|497.55|501.7|497.6|501.7|497.6|501.63|497.53|7
1636625050000|2021-11-11 10:04:10|501.61|497.51|501.66|497.56|501.67|497.57|501.61|497.51|9
1636625060000|2021-11-11 10:04:20|501.68|497.58|501.68|497.58|501.68|497.58|501.66|497.56|8
1636625070000|2021-11-11 10:04:30|501.7|497.6|501.73|497.63|501.73|497.63|501.59|497.49|14
1636625080000|2021-11-11 10:04:40|501.71|497.61|501.55|497.45|501.72|497.62|501.55|497.45|8
1636625090000|2021-11-11 10:04:50|501.51|497.41|501.36|497.26|501.51|497.41|501.36|497.26|13
1636625100000|2021-11-11 10:05:00|501.38|497.28|501.28|497.18|501.4|497.3|501.28|497.18|5
1636625110000|2021-11-11 10:05:10|501.27|497.17|501.35|497.25|501.35|497.25|501.27|497.17|2
1636625120000|2021-11-11 10:05:20|501.27|497.17|501.2|497.1|501.27|497.17|501.2|497.1|5
1636625130000|2021-11-11 10:05:30|501.18|497.08|501.14|497.04|501.22|497.12|501.14|497.04|6
1636625140000|2021-11-11 10:05:40|501.16|497.06|501.11|497.01|501.19|497.09|501.11|497.01|9
1636625150000|2021-11-11 10:05:50|501.15|497.05|501.18|497.08|501.28|497.18|501.13|497.03|24
1636625160000|2021-11-11 10:06:00|501.17|497.07|501.13|497.03|501.27|497.17|501.12|497.02|10
1636625170000|2021-11-11 10:06:10|501.17|497.07|500.78|496.68|501.22|497.12|500.75|496.65|13
1636625180000|2021-11-11 10:06:20|500.8|496.7|500.55|496.45|500.8|496.7|500.42|496.32|8
1636625190000|2021-11-11 10:06:30|500.54|496.44|500.74|496.64|500.74|496.64|500.52|496.42|14
1636625200000|2021-11-11 10:06:40|500.7|496.6|500.64|496.54|500.74|496.64|500.47|496.37|14
1636625210000|2021-11-11 10:06:50|500.65|496.55|500.54|496.44|500.75|496.65|500.52|496.42|13
1636625220000|2021-11-11 10:07:00|500.47|496.37|500.27|496.17|500.5|496.4|500.27|496.17|16
1636625230000|2021-11-11 10:07:10|500.24|496.14|499.92|495.82|500.28|496.18|499.88|495.78|21
1636625240000|2021-11-11 10:07:20|499.97|495.87|499.47|495.37|499.97|495.87|499.47|495.37|28
1636625250000|2021-11-11 10:07:30|499.43|495.33|500.21|496.11|500.22|496.12|499.4|495.3|23
1636625260000|2021-11-11 10:07:40|500.2|496.1|500.11|496.01|500.2|496.1|500.06|495.96|16
1636625270000|2021-11-11 10:07:50|500.12|496.02|500.12|496.02|500.19|496.09|499.98|495.88|18
1636625280000|2021-11-11 10:08:00|500.15|496.05|500.22|496.12|500.26|496.16|500.1|496|7
1636625290000|2021-11-11 10:08:10|500.23|496.13|500.32|496.22|500.34|496.24|500.23|496.13|7
1636625300000|2021-11-11 10:08:20|500.3|496.2|500.24|496.14|500.32|496.22|500.24|496.14|6
1636625310000|2021-11-11 10:08:30|500.25|496.15|500.02|495.92|500.26|496.16|500|495.9|15
1636625320000|2021-11-11 10:08:40|500|495.9|499.9|495.8|500.02|495.92|499.9|495.8|15
1636625330000|2021-11-11 10:08:50|499.97|495.87|500.12|496.02|500.12|496.02|499.8|495.7|19
1636625340000|2021-11-11 10:09:00|500.2|496.1|500.3|496.2|500.3|496.2|500.08|495.98|12
1636625350000|2021-11-11 10:09:10|500.19|496.09|500.38|496.28|500.38|496.28|500.12|496.02|5
1636625370000|2021-11-11 10:09:30|500.26|496.16|500.37|496.27|500.37|496.27|500.23|496.13|7
1636625380000|2021-11-11 10:09:40|500.32|496.22|500.38|496.28|500.38|496.28|500.32|496.22|8
1636625390000|2021-11-11 10:09:50|500.35|496.25|500.41|496.31|500.41|496.31|500.35|496.25|5
1636625400000|2021-11-11 10:10:00|500.32|496.22|500.73|496.63|500.75|496.65|500.31|496.21|14
1636625410000|2021-11-11 10:10:10|500.58|496.48|500.67|496.57|500.68|496.58|500.53|496.43|15
1636625420000|2021-11-11 10:10:20|500.65|496.55|500.63|496.53|500.68|496.58|500.61|496.51|15
1636625430000|2021-11-11 10:10:30|500.6|496.5|500.65|496.55|500.65|496.55|500.58|496.48|6
1636625440000|2021-11-11 10:10:40|500.58|496.48|500.6|496.5|500.72|496.62|500.58|496.48|13
1636625450000|2021-11-11 10:10:50|500.61|496.51|500.65|496.55|500.65|496.55|500.61|496.51|5
1636625460000|2021-11-11 10:11:00|500.66|496.56|500.69|496.59|500.72|496.62|500.66|496.56|6
1636625470000|2021-11-11 10:11:10|500.7|496.6|500.73|496.63|500.73|496.63|500.69|496.59|9
1636625480000|2021-11-11 10:11:20|500.71|496.61|500.71|496.61|500.72|496.62|500.7|496.6|4
1636625490000|2021-11-11 10:11:30|500.68|496.58|500.71|496.61|500.71|496.61|500.68|496.58|5
1636625500000|2021-11-11 10:11:40|500.73|496.63|500.8|496.7|500.8|496.7|500.67|496.57|11
1636625510000|2021-11-11 10:11:50|500.82|496.72|500.7|496.6|500.82|496.72|500.66|496.56|8
1636625520000|2021-11-11 10:12:00|500.65|496.55|500.42|496.32|500.65|496.55|500.4|496.3|23
1636625530000|2021-11-11 10:12:10|500.39|496.29|499.93|495.83|500.39|496.29|499.83|495.73|22
1636625540000|2021-11-11 10:12:20|499.87|495.77|499.74|495.64|499.87|495.77|499.73|495.63|6
1636625550000|2021-11-11 10:12:30|499.67|495.57|499.84|495.74|499.84|495.74|499.67|495.57|12
1636625560000|2021-11-11 10:12:40|499.83|495.73|499.87|495.77|499.89|495.79|499.77|495.67|9
1636625570000|2021-11-11 10:12:50|499.89|495.79|500|495.9|500|495.9|499.84|495.74|8
1636625580000|2021-11-11 10:13:00|499.9|495.8|500.03|495.93|500.03|495.93|499.89|495.79|12
1636625590000|2021-11-11 10:13:10|500.04|495.94|500.03|495.93|500.11|496.01|499.97|495.87|24
1636625600000|2021-11-11 10:13:20|500.05|495.95|500.11|496.01|500.11|496.01|500.01|495.91|11
1636625610000|2021-11-11 10:13:30|500.1|496|499.94|495.84|500.1|496|499.9|495.8|9
1636625620000|2021-11-11 10:13:40|499.9|495.8|499.79|495.69|499.96|495.86|499.79|495.69|11
1636625630000|2021-11-11 10:13:50|499.76|495.66|499.7|495.6|499.76|495.66|499.7|495.6|3
1636625640000|2021-11-11 10:14:00|499.69|495.59|499.56|495.46|499.7|495.6|499.55|495.45|15
1636625650000|2021-11-11 10:14:10|499.59|495.49|499.76|495.66|499.88|495.78|499.59|495.49|8
1636625660000|2021-11-11 10:14:20|499.75|495.65|499.48|495.38|499.81|495.71|499.48|495.38|16
1636625670000|2021-11-11 10:14:30|499.58|495.48|499.49|495.39|499.58|495.48|499.45|495.35|9
1636625680000|2021-11-11 10:14:40|499.55|495.45|499.49|495.39|499.56|495.46|499.49|495.39|5
1636625690000|2021-11-11 10:14:50|499.8|495.7|499.8|495.7|499.8|495.7|499.48|495.38|4
1636625700000|2021-11-11 10:15:00|499.59|495.49|499.44|495.34|499.61|495.51|499.44|495.34|4
1636625710000|2021-11-11 10:15:10|499.39|495.29|499.26|495.16|499.45|495.35|499.26|495.16|13
1636625720000|2021-11-11 10:15:20|499.3|495.2|499.06|494.96|499.3|495.2|499.06|494.96|16
1636625730000|2021-11-11 10:15:30|499.01|494.91|499|494.9|499.09|494.99|498.9|494.8|14
1636625740000|2021-11-11 10:15:40|498.9|494.8|498.67|494.57|498.95|494.85|498.57|494.47|22
1636625750000|2021-11-11 10:15:50|498.74|494.64|498.55|494.45|498.8|494.7|498.49|494.39|22
1636625760000|2021-11-11 10:16:00|498.6|494.5|498.57|494.47|498.64|494.54|498.53|494.43|13
1636625770000|2021-11-11 10:16:10|498.64|494.54|498.55|494.45|498.64|494.54|498.55|494.45|12
1636625780000|2021-11-11 10:16:20|498.65|494.55|498.92|494.82|499.1|495|498.65|494.55|22
1636625790000|2021-11-11 10:16:30|498.88|494.78|498.88|494.78|498.92|494.82|498.86|494.76|7
1636625800000|2021-11-11 10:16:40|498.84|494.74|498.88|494.78|498.92|494.82|498.84|494.74|4
1636625810000|2021-11-11 10:16:50|498.87|494.77|498.87|494.77|498.91|494.81|498.85|494.75|10
1636625820000|2021-11-11 10:17:00|498.85|494.75|498.84|494.74|498.86|494.76|498.81|494.71|10
1636625830000|2021-11-11 10:17:10|498.85|494.75|498.84|494.74|498.88|494.78|498.83|494.73|18
1636625840000|2021-11-11 10:17:20|498.88|494.78|498.89|494.79|498.91|494.81|498.84|494.74|13
1636625850000|2021-11-11 10:17:30|498.9|494.8|498.77|494.67|499.03|494.93|498.73|494.63|13
1636625860000|2021-11-11 10:17:40|498.76|494.66|498.83|494.73|498.87|494.77|498.76|494.66|13
1636625870000|2021-11-11 10:17:50|498.81|494.71|498.69|494.59|498.82|494.72|498.69|494.59|10
1636625880000|2021-11-11 10:18:00|498.67|494.57|498.68|494.58|498.69|494.59|498.65|494.55|6
1636625890000|2021-11-11 10:18:10|498.71|494.61|498.75|494.65|498.79|494.69|498.68|494.58|9
1636625900000|2021-11-11 10:18:20|498.94|494.84|498.95|494.85|498.97|494.87|498.91|494.81|11
1636625910000|2021-11-11 10:18:30|498.96|494.86|498.98|494.88|499.01|494.91|498.94|494.84|12
1636625920000|2021-11-11 10:18:40|499.06|494.96|499.15|495.05|499.2|495.1|499|494.9|17
1636625930000|2021-11-11 10:18:50|499.16|495.06|499.37|495.27|499.37|495.27|499.16|495.06|15
1636625940000|2021-11-11 10:19:00|499.33|495.23|499.45|495.35|499.45|495.35|499.3|495.2|13
1636625950000|2021-11-11 10:19:10|499.44|495.34|499.58|495.48|499.62|495.52|499.42|495.32|17
1636625960000|2021-11-11 10:19:20|499.54|495.44|499.75|495.65|499.75|495.65|499.54|495.44|10
1636625970000|2021-11-11 10:19:30|499.82|495.72|499.72|495.62|500.01|495.91|499.71|495.61|22
1636625980000|2021-11-11 10:19:40|499.76|495.66|499.73|495.63|499.77|495.67|499.73|495.63|9
1636625990000|2021-11-11 10:19:50|499.75|495.65|499.86|495.76|499.92|495.82|499.75|495.65|12
1636626000000|2021-11-11 10:20:00|499.84|495.74|499.78|495.68|499.88|495.78|499.76|495.66|13
1636626010000|2021-11-11 10:20:10|499.81|495.71|499.78|495.68|499.9|495.8|499.72|495.62|19
1636626020000|2021-11-11 10:20:20|499.77|495.67|499.85|495.75|499.86|495.76|499.75|495.65|18
1636626030000|2021-11-11 10:20:30|499.84|495.74|499.95|495.85|499.95|495.85|499.82|495.72|14
1636626040000|2021-11-11 10:20:40|499.93|495.83|499.92|495.82|499.95|495.85|499.9|495.8|8
1636626050000|2021-11-11 10:20:50|499.93|495.83|500.1|496|500.13|496.03|499.92|495.82|15
1636626060000|2021-11-11 10:21:00|500.08|495.98|500.21|496.11|500.33|496.23|500.08|495.98|18
1636626070000|2021-11-11 10:21:10|500.22|496.12|500.01|495.91|500.24|496.14|500.01|495.91|11
1636626080000|2021-11-11 10:21:20|500.04|495.94|499.82|495.72|500.04|495.94|499.82|495.72|19
1636626090000|2021-11-11 10:21:30|499.84|495.74|499.12|495.02|499.84|495.74|499.12|495.02|25
1636626100000|2021-11-11 10:21:40|499.14|495.04|499.23|495.13|499.32|495.22|499.1|495|21
1636626110000|2021-11-11 10:21:50|499.28|495.18|499.35|495.25|499.38|495.28|499.26|495.16|24
1636626120000|2021-11-11 10:22:00|499.34|495.24|499.28|495.18|499.38|495.28|499.28|495.18|18
1636626130000|2021-11-11 10:22:10|499.3|495.2|499.42|495.32|499.42|495.32|499.28|495.18|8
1636626140000|2021-11-11 10:22:20|499.44|495.34|499.7|495.6|499.7|495.6|499.31|495.21|15
1636626150000|2021-11-11 10:22:30|499.54|495.44|499.73|495.63|499.8|495.7|499.54|495.44|20
1636626160000|2021-11-11 10:22:40|499.8|495.7|499.67|495.57|499.8|495.7|499.64|495.54|15
1636626170000|2021-11-11 10:22:50|499.66|495.56|499.69|495.59|499.69|495.59|499.59|495.49|12
1636626180000|2021-11-11 10:23:00|499.64|495.54|499.69|495.59|499.69|495.59|499.57|495.47|10
1636626190000|2021-11-11 10:23:10|499.64|495.54|499.68|495.58|499.69|495.59|499.58|495.48|10
1636626200000|2021-11-11 10:23:20|499.64|495.54|499.63|495.53|499.7|495.6|499.63|495.53|8
1636626210000|2021-11-11 10:23:30|499.67|495.57|499.91|495.81|500.02|495.92|499.65|495.55|17
1636626220000|2021-11-11 10:23:40|499.86|495.76|500.24|496.14|500.24|496.14|499.86|495.76|28
1636626230000|2021-11-11 10:23:50|500.2|496.1|500.41|496.31|500.43|496.33|500.2|496.1|8
1636626240000|2021-11-11 10:24:00|500.43|496.33|500.07|495.97|500.47|496.37|500.07|495.97|21
1636626250000|2021-11-11 10:24:10|500.08|495.98|500.1|496|500.12|496.02|500.08|495.98|6
1636626260000|2021-11-11 10:24:20|500.14|496.04|500.2|496.1|500.2|496.1|500.08|495.98|13
1636626270000|2021-11-11 10:24:30|500.21|496.11|500.16|496.06|500.21|496.11|500.13|496.03|6
1636626280000|2021-11-11 10:24:40|500.18|496.08|500.2|496.1|500.21|496.11|500.18|496.08|6
1636626290000|2021-11-11 10:24:50|500.29|496.19|500.04|495.94|500.29|496.19|500.04|495.94|12
1636626300000|2021-11-11 10:25:00|500.03|495.93|499.78|495.68|500.06|495.96|499.76|495.66|15
1636626310000|2021-11-11 10:25:10|499.79|495.69|499.72|495.62|499.81|495.71|499.71|495.61|13
1636626320000|2021-11-11 10:25:20|499.73|495.63|499.74|495.64|499.74|495.64|499.7|495.6|7
1636626330000|2021-11-11 10:25:30|499.75|495.65|499.92|495.82|500|495.9|499.73|495.63|12
1636626340000|2021-11-11 10:25:40|499.89|495.79|500|495.9|500.02|495.92|499.89|495.79|6
1636626350000|2021-11-11 10:25:50|500.02|495.92|499.6|495.5|500.05|495.95|499.6|495.5|17
1636626360000|2021-11-11 10:26:00|499.67|495.57|499.49|495.39|499.67|495.57|499.33|495.23|21
1636626370000|2021-11-11 10:26:10|499.44|495.34|499.43|495.33|499.45|495.35|499.41|495.31|9
1636626380000|2021-11-11 10:26:20|499.46|495.36|499.36|495.26|499.46|495.36|499.36|495.26|12
1636626390000|2021-11-11 10:26:30|499.34|495.24|499.33|495.23|499.35|495.25|499.33|495.23|4
1636626400000|2021-11-11 10:26:40|499.36|495.26|499.34|495.24|499.44|495.34|499.34|495.24|11
1636626410000|2021-11-11 10:26:50|499.33|495.23|499.28|495.18|499.33|495.23|499.28|495.18|7
1636626420000|2021-11-11 10:27:00|499.26|495.16|499.16|495.06|499.27|495.17|499.16|495.06|12
1636626450000|2021-11-11 10:27:30|499.12|495.02|498.87|494.77|499.19|495.09|498.73|494.63|29
1636626460000|2021-11-11 10:27:40|498.82|494.72|499.02|494.92|499.04|494.94|498.8|494.7|12
1636626470000|2021-11-11 10:27:50|499.04|494.94|498.91|494.81|499.04|494.94|498.88|494.78|5
1636626480000|2021-11-11 10:28:00|498.93|494.83|498.94|494.84|499|494.9|498.91|494.81|18
1636626490000|2021-11-11 10:28:10|498.95|494.85|499|494.9|499.02|494.92|498.93|494.83|12
1636626500000|2021-11-11 10:28:20|499.02|494.92|498.94|494.84|499.02|494.92|498.92|494.82|14
1636626510000|2021-11-11 10:28:30|498.92|494.82|498.36|494.26|498.94|494.84|498.36|494.26|17
1636626520000|2021-11-11 10:28:40|498.38|494.28|498.56|494.46|498.56|494.46|498.38|494.28|16
1636626530000|2021-11-11 10:28:50|498.55|494.45|498.56|494.46|498.69|494.59|498.44|494.34|14
1636626540000|2021-11-11 10:29:00|498.55|494.45|498.52|494.42|498.55|494.45|498.46|494.36|6
1636626550000|2021-11-11 10:29:10|498.51|494.41|498.47|494.37|498.53|494.43|498.45|494.35|12
1636626560000|2021-11-11 10:29:20|498.48|494.38|498.85|494.75|499|494.9|498.46|494.36|22
1636626570000|2021-11-11 10:29:30|498.9|494.8|498.86|494.76|498.9|494.8|498.82|494.72|12
1636626580000|2021-11-11 10:29:40|498.83|494.73|498.78|494.68|498.86|494.76|498.78|494.68|6
1636626590000|2021-11-11 10:29:50|498.74|494.64|498.74|494.64|498.77|494.67|498.69|494.59|14
1636626600000|2021-11-11 10:30:00|498.73|494.63|498.56|494.46|498.77|494.67|498.56|494.46|19
1636626610000|2021-11-11 10:30:10|498.58|494.48|498.33|494.23|498.7|494.6|498.33|494.23|17
1636626620000|2021-11-11 10:30:20|498.44|494.34|497.82|493.72|498.51|494.41|497.75|493.65|31
1636626630000|2021-11-11 10:30:30|497.8|493.7|497.46|493.36|497.82|493.72|497.46|493.36|27
1636626640000|2021-11-11 10:30:40|497.47|493.37|497.21|493.11|497.47|493.37|497.21|493.11|16
1636626650000|2021-11-11 10:30:50|497.16|493.06|496.99|492.89|497.17|493.07|496.5|492.4|27
1636626660000|2021-11-11 10:31:00|497.01|492.91|496.47|492.37|497.1|493|496.47|492.37|31
1636626670000|2021-11-11 10:31:10|496.55|492.45|496.6|492.5|496.72|492.62|496.05|491.95|27
1636626680000|2021-11-11 10:31:20|496.5|492.4|496.85|492.75|496.9|492.8|496.5|492.4|29
1636626690000|2021-11-11 10:31:30|496.9|492.8|496.6|492.5|496.93|492.83|496.6|492.5|16
1636626700000|2021-11-11 10:31:40|496.61|492.51|496.45|492.35|496.61|492.51|496.45|492.35|10
1636626710000|2021-11-11 10:31:50|496.44|492.34|495.85|491.75|496.44|492.34|495.85|491.75|21
1636626720000|2021-11-11 10:32:00|495.84|491.74|496.07|491.97|496.08|491.98|495.8|491.7|23
1636626730000|2021-11-11 10:32:10|496.06|491.96|496.03|491.93|496.06|491.96|495.95|491.85|20
1636626740000|2021-11-11 10:32:20|496.02|491.92|496.02|491.92|496.02|491.92|495.83|491.73|15
1636626750000|2021-11-11 10:32:30|495.95|491.85|496.07|491.97|496.14|492.04|495.95|491.85|12
1636626760000|2021-11-11 10:32:40|496.09|491.99|496.12|492.02|496.19|492.09|496.05|491.95|17
1636626770000|2021-11-11 10:32:50|496.07|491.97|496.08|491.98|496.11|492.01|496.04|491.94|18
1636626780000|2021-11-11 10:33:00|496.09|491.99|496.94|492.84|496.99|492.89|496.06|491.96|24
1636626790000|2021-11-11 10:33:10|496.95|492.85|496.87|492.77|496.95|492.85|496.84|492.74|22
1636626800000|2021-11-11 10:33:20|496.86|492.76|496.27|492.17|496.9|492.8|496.25|492.15|26
1636626810000|2021-11-11 10:33:30|496.22|492.12|496.34|492.24|496.45|492.35|496.22|492.12|20
1636626820000|2021-11-11 10:33:40|496.36|492.26|496.28|492.18|496.36|492.26|496.17|492.07|19
1636626830000|2021-11-11 10:33:50|496.32|492.22|496.59|492.49|496.59|492.49|496.3|492.2|15
1636626840000|2021-11-11 10:34:00|496.56|492.46|496.79|492.69|496.81|492.71|496.56|492.46|17
1636626850000|2021-11-11 10:34:10|496.81|492.71|496.79|492.69|496.83|492.73|496.74|492.64|13
1636626860000|2021-11-11 10:34:20|496.84|492.74|496.69|492.59|496.88|492.78|496.63|492.53|22
1636626870000|2021-11-11 10:34:30|496.7|492.6|496.88|492.78|496.89|492.79|496.7|492.6|14
1636626880000|2021-11-11 10:34:40|496.85|492.75|496.93|492.83|496.94|492.84|496.83|492.73|18
1636626890000|2021-11-11 10:34:50|496.96|492.86|497.22|493.12|497.22|493.12|496.94|492.84|9
1636626900000|2021-11-11 10:35:00|497.2|493.1|497.2|493.1|497.21|493.11|497.2|493.1|3
1636626910000|2021-11-11 10:35:10|497.24|493.14|497.29|493.19|497.29|493.19|497.24|493.14|5
1636626920000|2021-11-11 10:35:20|497.3|493.2|497.28|493.18|497.3|493.2|497.28|493.18|2
1636626930000|2021-11-11 10:35:30|497.25|493.15|496.79|492.69|497.34|493.24|496.79|492.69|18
1636626940000|2021-11-11 10:35:40|496.81|492.71|496.76|492.66|496.81|492.71|496.71|492.61|14
1636626950000|2021-11-11 10:35:50|496.8|492.7|497.06|492.96|497.11|493.01|496.78|492.68|15
1636626960000|2021-11-11 10:36:00|497.1|493|497.2|493.1|497.23|493.13|497.05|492.95|13
1636626970000|2021-11-11 10:36:10|497.19|493.09|497.28|493.18|497.28|493.18|497.19|493.09|14
1636626980000|2021-11-11 10:36:20|497.27|493.17|497.22|493.12|497.27|493.17|497.2|493.1|10
1636626990000|2021-11-11 10:36:30|497.21|493.11|497.32|493.22|497.42|493.32|497.21|493.11|15
1636627000000|2021-11-11 10:36:40|497.31|493.21|497.45|493.35|497.48|493.38|497.3|493.2|12
1636627010000|2021-11-11 10:36:50|497.38|493.28|497.72|493.62|497.72|493.62|497.38|493.28|12
1636627020000|2021-11-11 10:37:00|497.8|493.7|497.66|493.56|497.8|493.7|497.65|493.55|15
1636627030000|2021-11-11 10:37:10|497.62|493.52|497.61|493.51|497.9|493.8|497.61|493.51|17
1636627040000|2021-11-11 10:37:20|497.7|493.6|497.75|493.65|497.81|493.71|497.67|493.57|11
1636627050000|2021-11-11 10:37:30|497.77|493.67|497.9|493.8|497.92|493.82|497.75|493.65|17
1636627060000|2021-11-11 10:37:40|497.91|493.81|497.9|493.8|497.91|493.81|497.85|493.75|4
1636627070000|2021-11-11 10:37:50|497.89|493.79|497.7|493.6|497.89|493.79|497.67|493.57|12
1636627080000|2021-11-11 10:38:00|497.73|493.63|497.77|493.67|497.77|493.67|497.72|493.62|3
1636627090000|2021-11-11 10:38:10|497.76|493.66|497.77|493.67|497.77|493.67|497.76|493.66|4
1636627100000|2021-11-11 10:38:20|497.78|493.68|497.82|493.72|497.82|493.72|497.77|493.67|5
1636627110000|2021-11-11 10:38:30|497.84|493.74|498.11|494.01|498.17|494.07|497.81|493.71|22
1636627120000|2021-11-11 10:38:40|498.17|494.07|498.17|494.07|498.24|494.14|498.17|494.07|7
1636627130000|2021-11-11 10:38:50|498.2|494.1|498.21|494.11|498.22|494.12|498.2|494.1|3
1636627140000|2021-11-11 10:39:00|498.27|494.17|498.32|494.22|498.37|494.27|498.23|494.13|12
1636627150000|2021-11-11 10:39:10|498.27|494.17|498.26|494.16|498.28|494.18|498.23|494.13|15
1636627160000|2021-11-11 10:39:20|498.4|494.3|498.28|494.18|498.4|494.3|498.24|494.14|8
1636627170000|2021-11-11 10:39:30|498.24|494.14|498.23|494.13|498.25|494.15|498.23|494.13|4
1636627180000|2021-11-11 10:39:40|498.24|494.14|498.28|494.18|498.31|494.21|498.24|494.14|5
1636627190000|2021-11-11 10:39:50|498.33|494.23|498.42|494.32|498.45|494.35|498.33|494.23|5
1636627200000|2021-11-11 10:40:00|498.32|494.22|498.24|494.14|498.35|494.25|498.24|494.14|13
1636627210000|2021-11-11 10:40:10|498.16|494.06|498.15|494.05|498.16|494.06|498.08|493.98|16
1636627220000|2021-11-11 10:40:20|498.16|494.06|498.25|494.15|498.3|494.2|498.14|494.04|13
1636627230000|2021-11-11 10:40:30|498.27|494.17|498.18|494.08|498.27|494.17|498.18|494.08|10
1636627240000|2021-11-11 10:40:40|498.17|494.07|498.13|494.03|498.18|494.08|498.13|494.03|9
1636627250000|2021-11-11 10:40:50|498.12|494.02|497.92|493.82|498.12|494.02|497.9|493.8|11
1636627260000|2021-11-11 10:41:00|497.96|493.86|498.02|493.92|498.02|493.92|497.88|493.78|10
1636627270000|2021-11-11 10:41:10|498.04|493.94|497.92|493.82|498.04|493.94|497.9|493.8|14
1636627280000|2021-11-11 10:41:20|497.91|493.81|497.89|493.79|497.94|493.84|497.89|493.79|5
1636627290000|2021-11-11 10:41:30|497.91|493.81|497.88|493.78|497.94|493.84|497.88|493.78|12
1636627300000|2021-11-11 10:41:40|497.89|493.79|497.91|493.81|497.93|493.83|497.89|493.79|5
1636627310000|2021-11-11 10:41:50|497.92|493.82|497.94|493.84|498.05|493.95|497.91|493.81|9
1636627320000|2021-11-11 10:42:00|498.01|493.91|498.02|493.92|498.05|493.95|498.01|493.91|12
1636627330000|2021-11-11 10:42:10|498.01|493.91|498.16|494.06|498.16|494.06|498.01|493.91|10
1636627340000|2021-11-11 10:42:20|498.15|494.05|498.34|494.24|498.35|494.25|498.15|494.05|14
1636627350000|2021-11-11 10:42:30|498.35|494.25|498.51|494.41|498.51|494.41|498.32|494.22|7
1636627360000|2021-11-11 10:42:40|498.53|494.43|498.51|494.41|498.58|494.48|498.41|494.31|7
1636627370000|2021-11-11 10:42:50|498.53|494.43|498.5|494.4|498.53|494.43|498.5|494.4|4
1636627380000|2021-11-11 10:43:00|498.39|494.29|498.59|494.49|498.59|494.49|498.39|494.29|7
1636627390000|2021-11-11 10:43:10|498.58|494.48|498.6|494.5|498.6|494.5|498.45|494.35|12
1636627400000|2021-11-11 10:43:20|498.61|494.51|498.66|494.56|498.66|494.56|498.6|494.5|6
1636627410000|2021-11-11 10:43:30|498.7|494.6|498.67|494.57|498.73|494.63|498.55|494.45|9
1636627420000|2021-11-11 10:43:40|498.61|494.51|498.68|494.58|498.87|494.77|498.61|494.51|18
1636627430000|2021-11-11 10:43:50|498.69|494.59|498.65|494.55|498.77|494.67|498.59|494.49|16
1636627440000|2021-11-11 10:44:00|498.59|494.49|498.59|494.49|498.81|494.71|498.59|494.49|17
1636627450000|2021-11-11 10:44:10|498.76|494.66|498.72|494.62|498.87|494.77|498.6|494.5|11
1636627460000|2021-11-11 10:44:20|498.78|494.68|498.99|494.89|499|494.9|498.6|494.5|13
1636627470000|2021-11-11 10:44:30|498.85|494.75|498.71|494.61|498.99|494.89|498.71|494.61|16
1636627480000|2021-11-11 10:44:40|498.81|494.71|499.03|494.93|499.03|494.93|498.71|494.61|8
1636627490000|2021-11-11 10:44:50|499.02|494.92|498.79|494.69|499.03|494.93|498.77|494.67|17
1636627500000|2021-11-11 10:45:00|498.78|494.68|498.96|494.86|498.97|494.87|498.72|494.62|19
1636627510000|2021-11-11 10:45:10|498.94|494.84|498.54|494.44|498.96|494.86|498.54|494.44|18
1636627520000|2021-11-11 10:45:20|498.52|494.42|498.48|494.38|498.57|494.47|498.46|494.36|16
1636627530000|2021-11-11 10:45:30|498.47|494.37|498.44|494.34|498.57|494.47|498.44|494.34|11
1636627540000|2021-11-11 10:45:40|498.5|494.4|498.3|494.2|498.5|494.4|498.2|494.1|21
1636627550000|2021-11-11 10:45:50|498.27|494.17|497.99|493.89|498.27|494.17|497.99|493.89|25
1636627560000|2021-11-11 10:46:00|498.08|493.98|497.93|493.83|498.08|493.98|497.9|493.8|15
1636627570000|2021-11-11 10:46:10|497.91|493.81|497.89|493.79|498|493.9|497.88|493.78|14
1636627580000|2021-11-11 10:46:20|497.9|493.8|497.89|493.79|497.93|493.83|497.87|493.77|13
1636627590000|2021-11-11 10:46:30|497.85|493.75|497.94|493.84|497.94|493.84|497.85|493.75|8
1636627600000|2021-11-11 10:46:40|497.99|493.89|497.98|493.88|498.07|493.97|497.94|493.84|16
1636627610000|2021-11-11 10:46:50|498|493.9|497.98|493.88|498.07|493.97|497.97|493.87|7
1636627620000|2021-11-11 10:47:00|498|493.9|497.92|493.82|498|493.9|497.92|493.82|14
1636627630000|2021-11-11 10:47:10|497.93|493.83|497.92|493.82|498|493.9|497.9|493.8|6
1636627640000|2021-11-11 10:47:20|497.9|493.8|497.91|493.81|497.99|493.89|497.88|493.78|10
1636627650000|2021-11-11 10:47:30|497.93|493.83|498.02|493.92|498.02|493.92|497.92|493.82|4
1636627660000|2021-11-11 10:47:40|498|493.9|497.9|493.8|498.07|493.97|497.9|493.8|11
1636627670000|2021-11-11 10:47:50|497.97|493.87|497.99|493.89|498|493.9|497.94|493.84|10
1636627680000|2021-11-11 10:48:00|497.98|493.88|497.92|493.82|497.99|493.89|497.91|493.81|13
1636627690000|2021-11-11 10:48:10|497.91|493.81|497.67|493.57|497.93|493.83|497.67|493.57|20
1636627700000|2021-11-11 10:48:20|497.63|493.53|497.72|493.62|497.73|493.63|497.6|493.5|18
1636627710000|2021-11-11 10:48:30|497.7|493.6|497.54|493.44|497.73|493.63|497.54|493.44|13
1636627720000|2021-11-11 10:48:40|497.5|493.4|497.44|493.34|497.53|493.43|497.44|493.34|15
1636627730000|2021-11-11 10:48:50|497.42|493.32|497.38|493.28|497.44|493.34|497.37|493.27|6
1636627740000|2021-11-11 10:49:00|497.39|493.29|497.37|493.27|497.4|493.3|497.37|493.27|4
1636627750000|2021-11-11 10:49:10|497.42|493.32|497.3|493.2|497.42|493.32|497.29|493.19|12
1636627760000|2021-11-11 10:49:20|497.25|493.15|497.19|493.09|497.26|493.16|497.19|493.09|15
1636627770000|2021-11-11 10:49:30|497.22|493.12|497.22|493.12|497.22|493.12|497.18|493.08|12
1636627780000|2021-11-11 10:49:40|497.15|493.05|497.21|493.11|497.21|493.11|497.15|493.05|13
1636627790000|2021-11-11 10:49:50|497.18|493.08|497.21|493.11|497.22|493.12|497.14|493.04|14
1636627800000|2021-11-11 10:50:00|497.22|493.12|497.14|493.04|497.26|493.16|497.14|493.04|12
1636627810000|2021-11-11 10:50:10|497.12|493.02|497.07|492.97|497.12|493.02|497.07|492.97|5
1636627820000|2021-11-11 10:50:20|497.08|492.98|497.05|492.95|497.1|493|497.05|492.95|10
1636627830000|2021-11-11 10:50:30|497.01|492.91|496.99|492.89|497.03|492.93|496.99|492.89|5
1636627840000|2021-11-11 10:50:40|496.98|492.88|496.9|492.8|496.98|492.88|496.9|492.8|5
1636627850000|2021-11-11 10:50:50|496.95|492.85|496.86|492.76|496.95|492.85|496.84|492.74|12
1636627860000|2021-11-11 10:51:00|496.89|492.79|497.04|492.94|497.24|493.14|496.89|492.79|25
1636627870000|2021-11-11 10:51:10|497.01|492.91|496.97|492.87|497.12|493.02|496.96|492.86|12
1636627880000|2021-11-11 10:51:20|496.98|492.88|496.96|492.86|496.98|492.88|496.95|492.85|13
1636627890000|2021-11-11 10:51:30|496.97|492.87|496.92|492.82|496.97|492.87|496.92|492.82|3
1636627900000|2021-11-11 10:51:40|496.94|492.84|496.95|492.85|497.03|492.93|496.9|492.8|9
1636627910000|2021-11-11 10:51:50|496.89|492.79|496.92|492.82|496.92|492.82|496.89|492.79|5
1636627920000|2021-11-11 10:52:00|496.88|492.78|497.04|492.94|497.04|492.94|496.85|492.75|11
1636627930000|2021-11-11 10:52:10|496.96|492.86|497.42|493.32|497.42|493.32|496.95|492.85|20
1636627940000|2021-11-11 10:52:20|497.4|493.3|497.6|493.5|497.6|493.5|497.4|493.3|8
1636627950000|2021-11-11 10:52:30|497.62|493.52|497.74|493.64|497.81|493.71|497.58|493.48|21
1636627960000|2021-11-11 10:52:40|497.76|493.66|498.02|493.92|498.05|493.95|497.76|493.66|16
1636627970000|2021-11-11 10:52:50|498.03|493.93|498.06|493.96|498.1|494|497.97|493.87|18
1636627980000|2021-11-11 10:53:00|498.03|493.93|497.79|493.69|498.06|493.96|497.74|493.64|17
1636627990000|2021-11-11 10:53:10|497.76|493.66|497.61|493.51|497.76|493.66|497.61|493.51|19
1636628010000|2021-11-11 10:53:30|497.59|493.49|497.32|493.22|497.6|493.5|497.31|493.21|22
1636628020000|2021-11-11 10:53:40|497.3|493.2|496.93|492.83|497.3|493.2|496.93|492.83|19
1636628030000|2021-11-11 10:53:50|496.9|492.8|496.99|492.89|497.07|492.97|496.88|492.78|15
1636628040000|2021-11-11 10:54:00|497|492.9|497.01|492.91|497.09|492.99|496.9|492.8|16
1636628050000|2021-11-11 10:54:10|497.02|492.92|497|492.9|497.02|492.92|496.98|492.88|4
1636628060000|2021-11-11 10:54:20|496.99|492.89|497.12|493.02|497.17|493.07|496.99|492.89|10
1636628070000|2021-11-11 10:54:30|497.13|493.03|497.27|493.17|497.35|493.25|497.07|492.97|13
1636628080000|2021-11-11 10:54:40|497.3|493.2|497.34|493.24|497.44|493.34|497.2|493.1|19
1636628090000|2021-11-11 10:54:50|497.35|493.25|497.21|493.11|497.38|493.28|497.21|493.11|13
1636628100000|2021-11-11 10:55:00|497.13|493.03|497.1|493|497.17|493.07|497.09|492.99|7
1636628110000|2021-11-11 10:55:10|497.19|493.09|497.25|493.15|497.33|493.23|497.19|493.09|16
1636628120000|2021-11-11 10:55:20|497.26|493.16|497.26|493.16|497.26|493.16|497.26|493.16|1
1636628130000|2021-11-11 10:55:30|497.27|493.17|497.35|493.25|497.43|493.33|497.27|493.17|11
1636628140000|2021-11-11 10:55:40|497.4|493.3|497.51|493.41|497.55|493.45|497.32|493.22|10
1636628150000|2021-11-11 10:55:50|497.54|493.44|497.45|493.35|497.54|493.44|497.42|493.32|6
1636628160000|2021-11-11 10:56:00|497.49|493.39|497.45|493.35|497.56|493.46|497.45|493.35|5
1636628170000|2021-11-11 10:56:10|497.42|493.32|497.47|493.37|497.51|493.41|497.39|493.29|13
1636628180000|2021-11-11 10:56:20|497.54|493.44|497.42|493.32|497.54|493.44|497.42|493.32|4
1636628190000|2021-11-11 10:56:30|497.47|493.37|497.66|493.56|497.66|493.56|497.45|493.35|13
1636628200000|2021-11-11 10:56:40|497.68|493.58|497.81|493.71|497.81|493.71|497.68|493.58|8
1636628210000|2021-11-11 10:56:50|497.78|493.68|497.87|493.77|497.88|493.78|497.78|493.68|5
1636628220000|2021-11-11 10:57:00|497.86|493.76|498|493.9|498|493.9|497.85|493.75|9
1636628230000|2021-11-11 10:57:10|497.97|493.87|497.46|493.36|497.97|493.87|497.46|493.36|17
1636628240000|2021-11-11 10:57:20|497.52|493.42|497.42|493.32|497.53|493.43|497.29|493.19|17
1636628250000|2021-11-11 10:57:30|497.47|493.37|497.37|493.27|497.47|493.37|497.37|493.27|6
1636628260000|2021-11-11 10:57:40|497.4|493.3|497.57|493.47|497.6|493.5|497.38|493.28|16
1636628270000|2021-11-11 10:57:50|497.45|493.35|497.5|493.4|497.5|493.4|497.45|493.35|2
1636628280000|2021-11-11 10:58:00|497.51|493.41|497.72|493.62|497.77|493.67|497.5|493.4|9
1636628290000|2021-11-11 10:58:10|497.76|493.66|497.77|493.67|497.77|493.67|497.76|493.66|6
1636628300000|2021-11-11 10:58:20|497.8|493.7|497.87|493.77|497.87|493.77|497.77|493.67|9
1636628310000|2021-11-11 10:58:30|497.88|493.78|498|493.9|498|493.9|497.78|493.68|6
1636628320000|2021-11-11 10:58:40|498.01|493.91|498.1|494|498.1|494|498.01|493.91|3
1636628330000|2021-11-11 10:58:50|497.96|493.86|498.01|493.91|498.01|493.91|497.96|493.86|5
1636628340000|2021-11-11 10:59:00|498.03|493.93|498.08|493.98|498.08|493.98|498|493.9|12
1636628350000|2021-11-11 10:59:10|498.03|493.93|497.73|493.63|498.05|493.95|497.73|493.63|16
1636628360000|2021-11-11 10:59:20|497.71|493.61|497.42|493.32|497.73|493.63|497.32|493.22|24
1636628370000|2021-11-11 10:59:30|497.41|493.31|497.31|493.21|497.41|493.31|497.31|493.21|4
1636628380000|2021-11-11 10:59:40|497.32|493.22|497.35|493.25|497.38|493.28|497.27|493.17|9
1636628390000|2021-11-11 10:59:50|497.33|493.23|497.35|493.25|497.35|493.25|497.33|493.23|2
1636628400000|2021-11-11 11:00:00|497.32|493.22|497.49|493.39|497.54|493.44|497.32|493.22|13
1636628410000|2021-11-11 11:00:10|497.51|493.41|497.59|493.49|497.59|493.49|497.51|493.41|9
1636628420000|2021-11-11 11:00:20|497.6|493.5|497.51|493.41|497.6|493.5|497.42|493.32|14
1636628430000|2021-11-11 11:00:30|497.52|493.42|497.36|493.26|497.52|493.42|497.25|493.15|19
1636628440000|2021-11-11 11:00:40|497.34|493.24|497.32|493.22|497.45|493.35|497.3|493.2|8
1636628450000|2021-11-11 11:00:50|497.3|493.2|497.73|493.63|497.73|493.63|497.3|493.2|15
1636628460000|2021-11-11 11:01:00|497.69|493.59|497.74|493.64|497.8|493.7|497.67|493.57|11
1636628470000|2021-11-11 11:01:10|497.71|493.61|497.84|493.74|497.85|493.75|497.71|493.61|10
1636628480000|2021-11-11 11:01:20|497.81|493.71|497.75|493.65|497.83|493.73|497.73|493.63|14
1636628490000|2021-11-11 11:01:30|497.72|493.62|497.71|493.61|497.73|493.63|497.71|493.61|10
1636628500000|2021-11-11 11:01:40|497.7|493.6|497.6|493.5|497.72|493.62|497.6|493.5|12
1636628510000|2021-11-11 11:01:50|497.62|493.52|497.7|493.6|497.7|493.6|497.6|493.5|4
1636628520000|2021-11-11 11:02:00|497.69|493.59|497.66|493.56|497.69|493.59|497.62|493.52|19
1636628530000|2021-11-11 11:02:10|497.67|493.57|497.5|493.4|497.68|493.58|497.5|493.4|14
1636628540000|2021-11-11 11:02:20|497.49|493.39|497.57|493.47|497.6|493.5|497.49|493.39|11
1636628550000|2021-11-11 11:02:30|497.52|493.42|497.47|493.37|497.52|493.42|497.47|493.37|8
1636628560000|2021-11-11 11:02:40|497.48|493.38|497.32|493.22|497.52|493.42|497.23|493.13|20
1636628570000|2021-11-11 11:02:50|497.33|493.23|497.27|493.17|497.33|493.23|497.27|493.17|5
1636628580000|2021-11-11 11:03:00|497.25|493.15|497.23|493.13|497.29|493.19|497.23|493.13|10
1636628590000|2021-11-11 11:03:10|497.22|493.12|497.17|493.07|497.22|493.12|497.15|493.05|11
1636628600000|2021-11-11 11:03:20|497.2|493.1|497.41|493.31|497.45|493.35|497.17|493.07|14
1636628610000|2021-11-11 11:03:30|497.44|493.34|497.2|493.1|497.44|493.34|497.11|493.01|15
1636628620000|2021-11-11 11:03:40|497.21|493.11|497.12|493.02|497.32|493.22|497.12|493.02|13
1636628630000|2021-11-11 11:03:50|497.14|493.04|497.2|493.1|497.22|493.12|497.13|493.03|13
1636628640000|2021-11-11 11:04:00|497.22|493.12|497.2|493.1|497.25|493.15|497.19|493.09|8
1636628650000|2021-11-11 11:04:10|497.15|493.05|496.77|492.67|497.15|493.05|496.74|492.64|23
1636628660000|2021-11-11 11:04:20|496.75|492.65|496.42|492.32|496.75|492.65|496.37|492.27|27
1636628670000|2021-11-11 11:04:30|496.39|492.29|496.14|492.04|496.42|492.32|496.1|492|24
1636628680000|2021-11-11 11:04:40|496.17|492.07|496.09|491.99|496.24|492.14|496.09|491.99|20
1636628690000|2021-11-11 11:04:50|496.08|491.98|496.07|491.97|496.12|492.02|496.06|491.96|11
1636628700000|2021-11-11 11:05:00|496.08|491.98|495.94|491.84|496.08|491.98|495.93|491.83|7
1636628710000|2021-11-11 11:05:10|495.93|491.83|495.78|491.68|495.97|491.87|495.68|491.58|27
1636628720000|2021-11-11 11:05:20|495.8|491.7|495.67|491.57|495.8|491.7|495.67|491.57|16
1636628730000|2021-11-11 11:05:30|495.69|491.59|495.53|491.43|495.7|491.6|495.53|491.43|16
1636628740000|2021-11-11 11:05:40|495.48|491.38|494.87|490.77|495.48|491.38|494.72|490.62|26
1636628750000|2021-11-11 11:05:50|494.84|490.74|494.75|490.65|494.89|490.79|494.73|490.63|17
1636628760000|2021-11-11 11:06:00|494.77|490.67|494.93|490.83|494.98|490.88|494.75|490.65|19
1636628770000|2021-11-11 11:06:10|495.02|490.92|495.27|491.17|495.34|491.24|495.02|490.92|25
1636628780000|2021-11-11 11:06:20|495.29|491.19|495.28|491.18|495.51|491.41|495.28|491.18|16
1636628790000|2021-11-11 11:06:30|495.3|491.2|495.33|491.23|495.38|491.28|495.3|491.2|11
1636628800000|2021-11-11 11:06:40|495.32|491.22|495.37|491.27|495.38|491.28|495.32|491.22|8
1636628810000|2021-11-11 11:06:50|495.38|491.28|495.34|491.24|495.39|491.29|495.33|491.23|5
1636628820000|2021-11-11 11:07:00|495.33|491.23|495.7|491.6|495.7|491.6|495.33|491.23|15
1636628830000|2021-11-11 11:07:10|495.75|491.65|496.04|491.94|496.04|491.94|495.72|491.62|19
1636628840000|2021-11-11 11:07:20|496.17|492.07|495.99|491.89|496.33|492.23|495.99|491.89|19
1636628850000|2021-11-11 11:07:30|496.04|491.94|495.9|491.8|496.05|491.95|495.85|491.75|14
1636628860000|2021-11-11 11:07:40|495.95|491.85|495.98|491.88|496.03|491.93|495.94|491.84|11
1636628870000|2021-11-11 11:07:50|495.97|491.87|495.95|491.85|495.98|491.88|495.9|491.8|9
1636628880000|2021-11-11 11:08:00|495.96|491.86|495.77|491.67|495.96|491.86|495.72|491.62|14
1636628890000|2021-11-11 11:08:10|495.76|491.66|495.72|491.62|495.76|491.66|495.52|491.42|19
1636628900000|2021-11-11 11:08:20|495.7|491.6|495.87|491.77|495.87|491.77|495.57|491.47|13
1636628910000|2021-11-11 11:08:30|495.88|491.78|496.12|492.02|496.12|492.02|495.82|491.72|19
1636628920000|2021-11-11 11:08:40|496.08|491.98|496.19|492.09|496.19|492.09|496.08|491.98|9
1636628930000|2021-11-11 11:08:50|496.21|492.11|496.3|492.2|496.3|492.2|496.21|492.11|6
1636628940000|2021-11-11 11:09:00|496.24|492.14|495.96|491.86|496.24|492.14|495.94|491.84|14
1636628950000|2021-11-11 11:09:10|495.95|491.85|495.99|491.89|496|491.9|495.93|491.83|13
1636628960000|2021-11-11 11:09:20|496|491.9|495.93|491.83|496|491.9|495.89|491.79|5
1636628970000|2021-11-11 11:09:30|496.02|491.92|496.16|492.06|496.19|492.09|495.96|491.86|14
1636628980000|2021-11-11 11:09:40|496.17|492.07|496.34|492.24|496.34|492.24|496.16|492.06|7
1636628990000|2021-11-11 11:09:50|496.35|492.25|496.41|492.31|496.41|492.31|496.34|492.24|12
1636629000000|2021-11-11 11:10:00|496.36|492.26|496.53|492.43|496.58|492.48|496.34|492.24|14
1636629010000|2021-11-11 11:10:10|496.5|492.4|496.87|492.77|496.91|492.81|496.5|492.4|14
1636629020000|2021-11-11 11:10:20|496.88|492.78|496.94|492.84|497|492.9|496.87|492.77|10
1636629030000|2021-11-11 11:10:30|496.91|492.81|497.1|493|497.1|493|496.91|492.81|13
1636629040000|2021-11-11 11:10:40|497.12|493.02|497.22|493.12|497.25|493.15|497.12|493.02|10
1636629050000|2021-11-11 11:10:50|497.25|493.15|497.35|493.25|497.35|493.25|497.25|493.15|16
1636629060000|2021-11-11 11:11:00|497.36|493.26|497.44|493.34|497.53|493.43|497.34|493.24|15
1636629070000|2021-11-11 11:11:10|497.41|493.31|497.43|493.33|497.48|493.38|497.41|493.31|8
1636629080000|2021-11-11 11:11:20|497.42|493.32|497.5|493.4|497.62|493.52|497.4|493.3|14
1636629100000|2021-11-11 11:11:40|497.53|493.43|497.45|493.35|497.55|493.45|497.44|493.34|8
1636629110000|2021-11-11 11:11:50|497.48|493.38|497.38|493.28|497.48|493.38|497.36|493.26|5
1636629120000|2021-11-11 11:12:00|497.35|493.25|497.41|493.31|497.41|493.31|497.33|493.23|6
1636629130000|2021-11-11 11:12:10|497.36|493.26|497.32|493.22|497.41|493.31|497.32|493.22|8
1636629140000|2021-11-11 11:12:20|497.3|493.2|497.32|493.22|497.43|493.33|497.3|493.2|9
1636629150000|2021-11-11 11:12:30|497.3|493.2|497.44|493.34|497.44|493.34|497.27|493.17|11
1636629160000|2021-11-11 11:12:40|497.43|493.33|497.34|493.24|497.44|493.34|497.34|493.24|4
1636629170000|2021-11-11 11:12:50|497.37|493.27|497.47|493.37|497.48|493.38|497.37|493.27|8
1636629180000|2021-11-11 11:13:00|497.48|493.38|497.51|493.41|497.54|493.44|497.47|493.37|12
1636629190000|2021-11-11 11:13:10|497.54|493.44|497.57|493.47|497.58|493.48|497.46|493.36|10
1636629200000|2021-11-11 11:13:20|497.52|493.42|497.54|493.44|497.54|493.44|497.47|493.37|4
1636629210000|2021-11-11 11:13:30|497.52|493.42|497.57|493.47|497.57|493.47|497.52|493.42|2
1636629220000|2021-11-11 11:13:40|497.6|493.5|497.61|493.51|497.61|493.51|497.6|493.5|2
1636629230000|2021-11-11 11:13:50|497.6|493.5|497.61|493.51|497.62|493.52|497.6|493.5|5
1636629240000|2021-11-11 11:14:00|497.59|493.49|497.61|493.51|497.61|493.51|497.57|493.47|4
1636629250000|2021-11-11 11:14:10|497.6|493.5|497.63|493.53|497.7|493.6|497.59|493.49|7
1636629260000|2021-11-11 11:14:20|497.66|493.56|497.69|493.59|497.69|493.59|497.59|493.49|6
1636629270000|2021-11-11 11:14:30|497.73|493.63|497.69|493.59|497.73|493.63|497.68|493.58|4
1636629280000|2021-11-11 11:14:40|497.67|493.57|497.63|493.53|497.67|493.57|497.59|493.49|6
1636629290000|2021-11-11 11:14:50|497.6|493.5|497.61|493.51|497.63|493.53|497.6|493.5|3
1636629300000|2021-11-11 11:15:00|497.59|493.49|497.58|493.48|497.59|493.49|497.53|493.43|10
1636629310000|2021-11-11 11:15:10|497.59|493.49|497.59|493.49|497.69|493.59|497.54|493.44|21
1636629320000|2021-11-11 11:15:20|497.58|493.48|497.62|493.52|497.67|493.57|497.58|493.48|8
1636629330000|2021-11-11 11:15:30|497.64|493.54|497.68|493.58|497.75|493.65|497.57|493.47|24
1636629340000|2021-11-11 11:15:40|497.71|493.61|497.79|493.69|497.8|493.7|497.64|493.54|7
1636629350000|2021-11-11 11:15:50|497.8|493.7|498.09|493.99|498.09|493.99|497.65|493.55|22
1636629360000|2021-11-11 11:16:00|498.04|493.94|497.9|493.8|498.05|493.95|497.89|493.79|14
1636629370000|2021-11-11 11:16:10|497.91|493.81|497.92|493.82|497.92|493.82|497.81|493.71|14
1636629380000|2021-11-11 11:16:20|497.9|493.8|497.88|493.78|497.92|493.82|497.88|493.78|8
1636629390000|2021-11-11 11:16:30|497.89|493.79|497.91|493.81|497.94|493.84|497.88|493.78|7
1636629400000|2021-11-11 11:16:40|497.93|493.83|497.98|493.88|498|493.9|497.93|493.83|8
1636629410000|2021-11-11 11:16:50|498|493.9|498.16|494.06|498.18|494.08|497.96|493.86|14
1636629420000|2021-11-11 11:17:00|498.12|494.02|498.18|494.08|498.18|494.08|498.12|494.02|8
1636629430000|2021-11-11 11:17:10|498.17|494.07|498.18|494.08|498.18|494.08|498.16|494.06|4
1636629440000|2021-11-11 11:17:20|498.24|494.14|498.19|494.09|498.24|494.14|498.18|494.08|9
1636629450000|2021-11-11 11:17:30|498.17|494.07|498.19|494.09|498.26|494.16|498.17|494.07|11
1636629460000|2021-11-11 11:17:40|498.2|494.1|498.11|494.01|498.21|494.11|498.11|494.01|10
1636629470000|2021-11-11 11:17:50|498.09|493.99|498.02|493.92|498.09|493.99|497.89|493.79|12
1636629480000|2021-11-11 11:18:00|497.92|493.82|497.77|493.67|498|493.9|497.63|493.53|22
1636629490000|2021-11-11 11:18:10|497.84|493.74|497.91|493.81|497.96|493.86|497.82|493.72|16
1636629500000|2021-11-11 11:18:20|497.9|493.8|497.91|493.81|497.91|493.81|497.9|493.8|2
1636629510000|2021-11-11 11:18:30|497.9|493.8|497.81|493.71|497.91|493.81|497.79|493.69|7
1636629520000|2021-11-11 11:18:40|497.79|493.69|497.81|493.71|497.81|493.71|497.79|493.69|8
1636629530000|2021-11-11 11:18:50|497.79|493.69|497.76|493.66|497.79|493.69|497.75|493.65|11
1636629540000|2021-11-11 11:19:00|497.78|493.68|497.76|493.66|497.78|493.68|497.73|493.63|9
1636629550000|2021-11-11 11:19:10|497.75|493.65|497.71|493.61|497.75|493.65|497.68|493.58|16
1636629560000|2021-11-11 11:19:20|497.7|493.6|497.7|493.6|497.71|493.61|497.69|493.59|7
1636629570000|2021-11-11 11:19:30|497.74|493.64|497.7|493.6|497.78|493.68|497.7|493.6|6
1636629580000|2021-11-11 11:19:40|497.68|493.58|497.69|493.59|497.7|493.6|497.68|493.58|5
1636629590000|2021-11-11 11:19:50|497.7|493.6|497.45|493.35|497.7|493.6|497.4|493.3|12
1636629600000|2021-11-11 11:20:00|497.4|493.3|497.5|493.4|497.5|493.4|497.37|493.27|19
1636629610000|2021-11-11 11:20:10|497.52|493.42|497.92|493.82|497.95|493.85|497.5|493.4|21
1636629620000|2021-11-11 11:20:20|497.93|493.83|498.04|493.94|498.04|493.94|497.93|493.83|12
1636629630000|2021-11-11 11:20:30|498.03|493.93|497.54|493.44|498.03|493.93|497.53|493.43|14
1636629640000|2021-11-11 11:20:40|497.47|493.37|498.1|494|498.1|494|497.44|493.34|16
1636629650000|2021-11-11 11:20:50|498.06|493.96|498.14|494.04|498.14|494.04|498.02|493.92|12
1636629660000|2021-11-11 11:21:00|498.1|494|498.2|494.1|498.28|494.18|498.1|494|12
1636629670000|2021-11-11 11:21:10|498.24|494.14|498.34|494.24|498.48|494.38|498.24|494.14|23
1636629680000|2021-11-11 11:21:20|498.35|494.25|498.33|494.23|498.47|494.37|498.31|494.21|15
1636629690000|2021-11-11 11:21:30|498.44|494.34|498.22|494.12|498.44|494.34|498.22|494.12|12
1636629700000|2021-11-11 11:21:40|498.26|494.16|498.33|494.23|498.33|494.23|498.2|494.1|11
1636629710000|2021-11-11 11:21:50|498.29|494.19|498.27|494.17|498.33|494.23|498.21|494.11|12
1636629720000|2021-11-11 11:22:00|498.24|494.14|498.25|494.15|498.33|494.23|498.24|494.14|11
1636629730000|2021-11-11 11:22:10|498.26|494.16|498.33|494.23|498.35|494.25|498.26|494.16|10
1636629740000|2021-11-11 11:22:20|498.35|494.25|498.27|494.17|498.36|494.26|498.22|494.12|9
1636629750000|2021-11-11 11:22:30|498.23|494.13|498.27|494.17|498.28|494.18|498.21|494.11|12
1636629760000|2021-11-11 11:22:40|498.26|494.16|498.25|494.15|498.27|494.17|498.25|494.15|3
1636629770000|2021-11-11 11:22:50|498.24|494.14|498.22|494.12|498.3|494.2|498.22|494.12|8
1636629780000|2021-11-11 11:23:00|498.21|494.11|498.25|494.15|498.3|494.2|498.21|494.11|14
1636629790000|2021-11-11 11:23:10|498.22|494.12|498.26|494.16|498.27|494.17|498.22|494.12|8
1636629800000|2021-11-11 11:23:20|498.24|494.14|498.22|494.12|498.4|494.3|498.22|494.12|17
1636629810000|2021-11-11 11:23:30|498.36|494.26|498.52|494.42|498.54|494.44|498.3|494.2|16
1636629820000|2021-11-11 11:23:40|498.55|494.45|498.67|494.57|498.75|494.65|498.55|494.45|25
1636629830000|2021-11-11 11:23:50|498.78|494.68|498.95|494.85|498.95|494.85|498.7|494.6|12
1636629840000|2021-11-11 11:24:00|499|494.9|498.73|494.63|499|494.9|498.72|494.62|8
1636629850000|2021-11-11 11:24:10|498.79|494.69|498.79|494.69|498.83|494.73|498.76|494.66|16
1636629860000|2021-11-11 11:24:20|498.78|494.68|498.83|494.73|498.88|494.78|498.78|494.68|12
1636629870000|2021-11-11 11:24:30|498.81|494.71|498.72|494.62|498.83|494.73|498.72|494.62|5
1636629880000|2021-11-11 11:24:40|498.71|494.61|498.61|494.51|498.71|494.61|498.45|494.35|23
1636629890000|2021-11-11 11:24:50|498.62|494.52|498.68|494.58|498.7|494.6|498.62|494.52|10
1636629900000|2021-11-11 11:25:00|498.71|494.61|498.69|494.59|498.76|494.66|498.65|494.55|15
1636629910000|2021-11-11 11:25:10|498.74|494.64|498.62|494.52|498.74|494.64|498.62|494.52|12
1636629920000|2021-11-11 11:25:20|498.6|494.5|498.58|494.48|498.6|494.5|498.52|494.42|16
1636629930000|2021-11-11 11:25:30|498.57|494.47|498.43|494.33|498.57|494.47|498.42|494.32|13
1636629940000|2021-11-11 11:25:40|498.48|494.38|498.44|494.34|498.59|494.49|498.44|494.34|19
1636629950000|2021-11-11 11:25:50|498.45|494.35|498.45|494.35|498.58|494.48|498.42|494.32|12
1636629960000|2021-11-11 11:26:00|498.43|494.33|498.65|494.55|498.68|494.58|498.43|494.33|13
1636629970000|2021-11-11 11:26:10|498.66|494.56|498.55|494.45|498.66|494.56|498.55|494.45|13
1636629980000|2021-11-11 11:26:20|498.56|494.46|498.51|494.41|498.56|494.46|498.46|494.36|14
1636629990000|2021-11-11 11:26:30|498.49|494.39|498.42|494.32|498.51|494.41|498.42|494.32|6
1636630000000|2021-11-11 11:26:40|498.4|494.3|498.48|494.38|498.48|494.38|498.36|494.26|9
1636630010000|2021-11-11 11:26:50|498.5|494.4|498.68|494.58|498.68|494.58|498.5|494.4|13
1636630020000|2021-11-11 11:27:00|498.69|494.59|498.53|494.43|498.7|494.6|498.53|494.43|10
1636630030000|2021-11-11 11:27:10|498.52|494.42|498.33|494.23|498.53|494.43|498.29|494.19|16
1636630040000|2021-11-11 11:27:20|498.48|494.38|498.31|494.21|498.49|494.39|498.3|494.2|12
1636630050000|2021-11-11 11:27:30|498.3|494.2|498.41|494.31|498.41|494.31|498.29|494.19|8
1636630060000|2021-11-11 11:27:40|498.43|494.33|498.43|494.33|498.44|494.34|498.39|494.29|12
1636630070000|2021-11-11 11:27:50|498.44|494.34|498.41|494.31|498.44|494.34|498.38|494.28|15
1636630080000|2021-11-11 11:28:00|498.44|494.34|498.44|494.34|498.44|494.34|498.42|494.32|3
1636630090000|2021-11-11 11:28:10|498.47|494.37|498.39|494.29|498.47|494.37|498.39|494.29|12
1636630100000|2021-11-11 11:28:20|498.38|494.28|498.2|494.1|498.41|494.31|498.2|494.1|12
1636630110000|2021-11-11 11:28:30|498.14|494.04|498.04|493.94|498.15|494.05|498.04|493.94|20
1636630120000|2021-11-11 11:28:40|498.08|493.98|498.06|493.96|498.08|493.98|497.96|493.86|9
1636630130000|2021-11-11 11:28:50|498.04|493.94|498.06|493.96|498.06|493.96|498.04|493.94|8
1636630140000|2021-11-11 11:29:00|498.05|493.95|498.15|494.05|498.15|494.05|498.05|493.95|12
1636630150000|2021-11-11 11:29:10|498.1|494|498.57|494.47|498.57|494.47|498.05|493.95|20
1636630160000|2021-11-11 11:29:20|498.58|494.48|498.59|494.49|498.61|494.51|498.41|494.31|11
1636630170000|2021-11-11 11:29:30|498.6|494.5|498.42|494.32|498.61|494.51|498.42|494.32|9
1636630180000|2021-11-11 11:29:40|498.43|494.33|498.2|494.1|498.43|494.33|498.2|494.1|14
1636630190000|2021-11-11 11:29:50|498.24|494.14|498.35|494.25|498.41|494.31|498.2|494.1|11
1636630200000|2021-11-11 11:30:00|498.36|494.26|498.4|494.3|498.42|494.32|498.3|494.2|8
1636630210000|2021-11-11 11:30:10|498.42|494.32|498.54|494.44|498.61|494.51|498.41|494.31|19
1636630220000|2021-11-11 11:30:20|498.55|494.45|498.6|494.5|498.61|494.51|498.53|494.43|4
1636630230000|2021-11-11 11:30:30|498.5|494.4|498.49|494.39|498.5|494.4|498.41|494.31|10
1636630240000|2021-11-11 11:30:40|498.55|494.45|498.71|494.61|498.71|494.61|498.48|494.38|13
1636630250000|2021-11-11 11:30:50|498.72|494.62|498.69|494.59|498.77|494.67|498.51|494.41|17
1636630260000|2021-11-11 11:31:00|498.72|494.62|498.75|494.65|498.86|494.76|498.6|494.5|13
1636630270000|2021-11-11 11:31:10|498.68|494.58|498.83|494.73|498.83|494.73|498.59|494.49|17
1636630280000|2021-11-11 11:31:20|498.84|494.74|498.85|494.75|498.87|494.77|498.74|494.64|13
1636630290000|2021-11-11 11:31:30|498.86|494.76|498.85|494.75|498.86|494.76|498.85|494.75|2
1636630300000|2021-11-11 11:31:40|498.79|494.69|498.77|494.67|498.85|494.75|498.74|494.64|6
1636630310000|2021-11-11 11:31:50|498.74|494.64|498.72|494.62|498.74|494.64|498.68|494.58|19
1636630320000|2021-11-11 11:32:00|498.73|494.63|498.74|494.64|498.79|494.69|498.73|494.63|8
1636630330000|2021-11-11 11:32:10|498.69|494.59|498.74|494.64|498.76|494.66|498.68|494.58|5
1636630340000|2021-11-11 11:32:20|498.73|494.63|498.74|494.64|498.76|494.66|498.73|494.63|8
1636630350000|2021-11-11 11:32:30|498.76|494.66|498.75|494.65|498.76|494.66|498.75|494.65|2
1636630360000|2021-11-11 11:32:40|498.74|494.64|498.66|494.56|498.74|494.64|498.66|494.56|6
1636630370000|2021-11-11 11:32:50|498.67|494.57|498.51|494.41|498.68|494.58|498.51|494.41|12
1636630380000|2021-11-11 11:33:00|498.5|494.4|498.46|494.36|498.53|494.43|498.46|494.36|11
1636630390000|2021-11-11 11:33:10|498.45|494.35|498.44|494.34|498.46|494.36|498.44|494.34|4
1636630400000|2021-11-11 11:33:20|498.45|494.35|498.59|494.49|498.61|494.51|498.39|494.29|12
1636630410000|2021-11-11 11:33:30|498.58|494.48|498.62|494.52|498.63|494.53|498.58|494.48|6
1636630420000|2021-11-11 11:33:40|498.64|494.54|498.82|494.72|498.87|494.77|498.62|494.52|16
1636630430000|2021-11-11 11:33:50|498.83|494.73|498.78|494.68|498.83|494.73|498.77|494.67|12
1636630440000|2021-11-11 11:34:00|498.75|494.65|498.77|494.67|498.77|494.67|498.7|494.6|9
1636630450000|2021-11-11 11:34:10|498.74|494.64|498.77|494.67|498.77|494.67|498.74|494.64|4
1636630460000|2021-11-11 11:34:20|498.78|494.68|498.93|494.83|498.93|494.83|498.78|494.68|18
1636630480000|2021-11-11 11:34:40|499.01|494.91|499.01|494.91|499.01|494.91|498.93|494.83|7
1636630490000|2021-11-11 11:34:50|498.94|494.84|499.07|494.97|499.14|495.04|498.94|494.84|7
1636630500000|2021-11-11 11:35:00|499.2|495.1|499.24|495.14|499.28|495.18|499.09|494.99|10
1636630510000|2021-11-11 11:35:10|499.23|495.13|499.32|495.22|499.34|495.24|499.14|495.04|21
1636630520000|2021-11-11 11:35:20|499.4|495.3|499.39|495.29|499.51|495.41|499.39|495.29|9
1636630530000|2021-11-11 11:35:30|499.42|495.32|499.45|495.35|499.45|495.35|499.37|495.27|8
1636630540000|2021-11-11 11:35:40|499.42|495.32|499.42|495.32|499.45|495.35|499.39|495.29|9
1636630550000|2021-11-11 11:35:50|499.41|495.31|499.51|495.41|499.51|495.41|499.31|495.21|15
1636630560000|2021-11-11 11:36:00|499.52|495.42|499.51|495.41|499.52|495.42|499.4|495.3|13
1636630570000|2021-11-11 11:36:10|499.45|495.35|499.51|495.41|499.51|495.41|499.42|495.32|6
1636630580000|2021-11-11 11:36:20|499.52|495.42|499.51|495.41|499.52|495.42|499.48|495.38|12
1636630590000|2021-11-11 11:36:30|499.48|495.38|499.51|495.41|499.51|495.41|499.42|495.32|5
1636630600000|2021-11-11 11:36:40|499.5|495.4|499.41|495.31|499.51|495.41|499.4|495.3|9
1636630610000|2021-11-11 11:36:50|499.4|495.3|499.11|495.01|499.41|495.31|499.1|495|20
1636630620000|2021-11-11 11:37:00|499.1|495|499.19|495.09|499.22|495.12|499.07|494.97|8
1636630630000|2021-11-11 11:37:10|499.18|495.08|499.25|495.15|499.31|495.21|499.05|494.95|13
1636630640000|2021-11-11 11:37:20|499.24|495.14|499.3|495.2|499.3|495.2|499.11|495.01|12
1636630650000|2021-11-11 11:37:30|499.24|495.14|499.31|495.21|499.35|495.25|499.2|495.1|7
1636630660000|2021-11-11 11:37:40|499.26|495.16|499.3|495.2|499.32|495.22|499.2|495.1|13
1636630670000|2021-11-11 11:37:50|499.25|495.15|499.32|495.22|499.32|495.22|499.25|495.15|5
1636630680000|2021-11-11 11:38:00|499.4|495.3|499.4|495.3|499.4|495.3|499.32|495.22|8
1636630690000|2021-11-11 11:38:10|499.37|495.27|499.38|495.28|499.38|495.28|499.37|495.27|2
1636630700000|2021-11-11 11:38:20|499.37|495.27|499.33|495.23|499.37|495.27|499.32|495.22|7
1636630710000|2021-11-11 11:38:30|499.32|495.22|499.35|495.25|499.38|495.28|499.32|495.22|15
1636630720000|2021-11-11 11:38:40|499.33|495.23|499.1|495|499.33|495.23|499.07|494.97|16
1636630730000|2021-11-11 11:38:50|499.11|495.01|498.88|494.78|499.11|495.01|498.88|494.78|12
1636630740000|2021-11-11 11:39:00|498.87|494.77|498.79|494.69|498.87|494.77|498.77|494.67|8
1636630750000|2021-11-11 11:39:10|498.78|494.68|498.97|494.87|498.98|494.88|498.78|494.68|15
1636630760000|2021-11-11 11:39:20|498.92|494.82|498.9|494.8|498.92|494.82|498.79|494.69|16
1636630770000|2021-11-11 11:39:30|498.88|494.78|498.81|494.71|498.88|494.78|498.8|494.7|9
1636630780000|2021-11-11 11:39:40|498.73|494.63|498.74|494.64|498.74|494.64|498.73|494.63|4
1636630790000|2021-11-11 11:39:50|498.73|494.63|498.71|494.61|498.74|494.64|498.7|494.6|12
1636630800000|2021-11-11 11:40:00|498.72|494.62|498.73|494.63|498.73|494.63|498.71|494.61|8
1636630810000|2021-11-11 11:40:10|498.77|494.67|498.76|494.66|498.77|494.67|498.7|494.6|10
1636630820000|2021-11-11 11:40:20|498.78|494.68|498.82|494.72|498.91|494.81|498.78|494.68|13
1636630830000|2021-11-11 11:40:30|498.81|494.71|498.88|494.78|498.88|494.78|498.81|494.71|9
1636630840000|2021-11-11 11:40:40|498.9|494.8|498.9|494.8|498.9|494.8|498.88|494.78|5
1636630850000|2021-11-11 11:40:50|498.85|494.75|498.83|494.73|498.91|494.81|498.82|494.72|15
1636630860000|2021-11-11 11:41:00|498.82|494.72|498.81|494.71|498.84|494.74|498.81|494.71|14
1636630870000|2021-11-11 11:41:10|498.83|494.73|498.84|494.74|498.86|494.76|498.81|494.71|14
1636630880000|2021-11-11 11:41:20|498.85|494.75|498.9|494.8|498.91|494.81|498.82|494.72|7
1636630890000|2021-11-11 11:41:30|498.84|494.74|498.84|494.74|498.88|494.78|498.84|494.74|5
1636630900000|2021-11-11 11:41:40|498.82|494.72|498.79|494.69|498.82|494.72|498.78|494.68|10
1636630910000|2021-11-11 11:41:50|498.8|494.7|498.61|494.51|498.8|494.7|498.61|494.51|11
1636630920000|2021-11-11 11:42:00|498.63|494.53|498.52|494.42|498.67|494.57|498.52|494.42|7
1636630930000|2021-11-11 11:42:10|498.51|494.41|498.06|493.96|498.52|494.42|498.05|493.95|12
1636630940000|2021-11-11 11:42:20|498.05|493.95|498.2|494.1|498.26|494.16|497.97|493.87|19
1636630950000|2021-11-11 11:42:30|498.14|494.04|498.01|493.91|498.14|494.04|498.01|493.91|14
1636630960000|2021-11-11 11:42:40|497.94|493.84|497.92|493.82|497.99|493.89|497.92|493.82|12
1636630970000|2021-11-11 11:42:50|497.94|493.84|498.01|493.91|498.01|493.91|497.92|493.82|12
1636630980000|2021-11-11 11:43:00|498|493.9|497.99|493.89|498.01|493.91|497.98|493.88|10
1636630990000|2021-11-11 11:43:10|497.94|493.84|497.65|493.55|497.95|493.85|497.65|493.55|15
1636631000000|2021-11-11 11:43:20|497.61|493.51|497.2|493.1|497.61|493.51|497.18|493.08|26
1636631010000|2021-11-11 11:43:30|497.16|493.06|497.52|493.42|497.57|493.47|497.14|493.04|28
1636631020000|2021-11-11 11:43:40|497.6|493.5|497.34|493.24|497.61|493.51|497.34|493.24|22
1636631030000|2021-11-11 11:43:50|497.38|493.28|497.38|493.28|497.42|493.32|497.36|493.26|15
1636631040000|2021-11-11 11:44:00|497.37|493.27|497.45|493.35|497.46|493.36|497.37|493.27|13
1636631050000|2021-11-11 11:44:10|497.42|493.32|497.26|493.16|497.42|493.32|497.23|493.13|18
1636631060000|2021-11-11 11:44:20|497.25|493.15|497.24|493.14|497.28|493.18|497.2|493.1|10
1636631070000|2021-11-11 11:44:30|497.27|493.17|497.14|493.04|497.29|493.19|497.08|492.98|21
1636631080000|2021-11-11 11:44:40|497.15|493.05|497.15|493.05|497.18|493.08|497.12|493.02|10
1636631090000|2021-11-11 11:44:50|497.13|493.03|497.1|493|497.14|493.04|497.1|493|6
1636631100000|2021-11-11 11:45:00|497.07|492.97|497.25|493.15|497.31|493.21|497.06|492.96|19
1636631110000|2021-11-11 11:45:10|497.21|493.11|497.08|492.98|497.21|493.11|497.06|492.96|15
1636631120000|2021-11-11 11:45:20|497.09|492.99|497.11|493.01|497.15|493.05|497.08|492.98|10
1636631130000|2021-11-11 11:45:30|497.18|493.08|497.15|493.05|497.43|493.33|497.1|493|24
1636631140000|2021-11-11 11:45:40|497.18|493.08|496.88|492.78|497.18|493.08|496.88|492.78|14
1636631150000|2021-11-11 11:45:50|496.89|492.79|496.51|492.41|496.89|492.79|496.5|492.4|27
1636631160000|2021-11-11 11:46:00|496.64|492.54|496.3|492.2|496.64|492.54|496.14|492.04|24
1636631170000|2021-11-11 11:46:10|496.32|492.22|496.64|492.54|496.66|492.56|496.29|492.19|23
1636631180000|2021-11-11 11:46:20|496.65|492.55|497|492.9|497.01|492.91|496.63|492.53|25
1636631190000|2021-11-11 11:46:30|497.02|492.92|497.03|492.93|497.03|492.93|497|492.9|3
1636631200000|2021-11-11 11:46:40|497.05|492.95|496.8|492.7|497.08|492.98|496.71|492.61|24
1636631210000|2021-11-11 11:46:50|496.79|492.69|497.12|493.02|497.12|493.02|496.79|492.69|24
1636631220000|2021-11-11 11:47:00|497.15|493.05|497.34|493.24|497.48|493.38|497.13|493.03|25
1636631230000|2021-11-11 11:47:10|497.31|493.21|497.33|493.23|497.47|493.37|497.31|493.21|20
1636631240000|2021-11-11 11:47:20|497.32|493.22|497.59|493.49|497.59|493.49|497.31|493.21|17
1636631250000|2021-11-11 11:47:30|497.74|493.64|497.98|493.88|497.99|493.89|497.74|493.64|18
1636631260000|2021-11-11 11:47:40|498|493.9|498.17|494.07|498.19|494.09|498|493.9|17
1636631270000|2021-11-11 11:47:50|498.11|494.01|498.19|494.09|498.19|494.09|498.11|494.01|18
1636631280000|2021-11-11 11:48:00|498.21|494.11|498.23|494.13|498.24|494.14|498.21|494.11|11
1636631290000|2021-11-11 11:48:10|498.24|494.14|498.14|494.04|498.24|494.14|498.09|493.99|11
1636631300000|2021-11-11 11:48:20|498.13|494.03|498.19|494.09|498.26|494.16|498.13|494.03|13
1636631310000|2021-11-11 11:48:30|498.21|494.11|497.92|493.82|498.23|494.13|497.92|493.82|14
1636631320000|2021-11-11 11:48:40|497.91|493.81|497.52|493.42|497.91|493.81|497.31|493.21|27
1636631330000|2021-11-11 11:48:50|497.5|493.4|497.64|493.54|497.65|493.55|497.47|493.37|22
1636631340000|2021-11-11 11:49:00|497.65|493.55|497.71|493.61|497.73|493.63|497.64|493.54|16
1636631350000|2021-11-11 11:49:10|497.74|493.64|497.75|493.65|497.95|493.85|497.74|493.64|19
1636631360000|2021-11-11 11:49:20|497.83|493.73|497.82|493.72|497.83|493.73|497.74|493.64|15
1636631370000|2021-11-11 11:49:30|497.84|493.74|497.95|493.85|497.95|493.85|497.84|493.74|9
1636631380000|2021-11-11 11:49:40|497.91|493.81|497.93|493.83|497.96|493.86|497.91|493.81|3
1636631390000|2021-11-11 11:49:50|497.96|493.86|498.1|494|498.15|494.05|497.96|493.86|11
1636631400000|2021-11-11 11:50:00|497.97|493.87|497.87|493.77|498.04|493.94|497.83|493.73|19
1636631410000|2021-11-11 11:50:10|497.9|493.8|497.87|493.77|497.93|493.83|497.87|493.77|12
1636631420000|2021-11-11 11:50:20|497.86|493.76|497.77|493.67|497.88|493.78|497.77|493.67|11
1636631430000|2021-11-11 11:50:30|497.79|493.69|497.38|493.28|497.81|493.71|497.25|493.15|19
1636631440000|2021-11-11 11:50:40|497.37|493.27|497.51|493.41|497.52|493.42|497.37|493.27|23
1636631450000|2021-11-11 11:50:50|497.56|493.46|497.69|493.59|497.71|493.61|497.56|493.46|13
1636631460000|2021-11-11 11:51:00|497.68|493.58|497.73|493.63|497.76|493.66|497.57|493.47|12
1636631470000|2021-11-11 11:51:10|497.75|493.65|498.55|494.45|498.55|494.45|497.75|493.65|27
1636631480000|2021-11-11 11:51:20|498.59|494.49|498.9|494.8|498.9|494.8|498.47|494.37|17
1636631490000|2021-11-11 11:51:30|498.86|494.76|498.88|494.78|498.88|494.78|498.8|494.7|7
1636631500000|2021-11-11 11:51:40|498.89|494.79|498.94|494.84|499.02|494.92|498.88|494.78|10
1636631510000|2021-11-11 11:51:50|498.99|494.89|499.1|495|499.13|495.03|498.99|494.89|13
1636631520000|2021-11-11 11:52:00|499.11|495.01|499.15|495.05|499.19|495.09|499.04|494.94|14
1636631530000|2021-11-11 11:52:10|499.14|495.04|499.11|495.01|499.14|495.04|499.08|494.98|11
1636631540000|2021-11-11 11:52:20|499.08|494.98|499.3|495.2|499.37|495.27|499.08|494.98|14
1636631550000|2021-11-11 11:52:30|499.32|495.22|499.41|495.31|499.41|495.31|499.3|495.2|9
1636631560000|2021-11-11 11:52:40|499.32|495.22|499.4|495.3|499.41|495.31|499.3|495.2|8
1636631570000|2021-11-11 11:52:50|499.42|495.32|499.42|495.32|499.42|495.32|499.42|495.32|1
1636631580000|2021-11-11 11:53:00|499.5|495.4|499.62|495.52|499.66|495.56|499.5|495.4|15
1636631590000|2021-11-11 11:53:10|499.61|495.51|499.7|495.6|499.71|495.61|499.61|495.51|12
1636631600000|2021-11-11 11:53:20|499.71|495.61|499.65|495.55|499.73|495.63|499.61|495.51|9
1636631610000|2021-11-11 11:53:30|499.64|495.54|499.65|495.55|499.65|495.55|499.64|495.54|6
1636631620000|2021-11-11 11:53:40|499.63|495.53|499.68|495.58|499.73|495.63|499.62|495.52|13
1636631630000|2021-11-11 11:53:50|499.72|495.62|499.76|495.66|499.76|495.66|499.71|495.61|7
1636631640000|2021-11-11 11:54:00|499.78|495.68|499.93|495.83|499.93|495.83|499.76|495.66|13
1636631650000|2021-11-11 11:54:10|499.92|495.82|500.05|495.95|500.05|495.95|499.88|495.78|7
1636631660000|2021-11-11 11:54:20|500.06|495.96|499.82|495.72|500.06|495.96|499.82|495.72|18
1636631670000|2021-11-11 11:54:30|499.84|495.74|499.51|495.41|499.84|495.74|499.51|495.41|14
1636631680000|2021-11-11 11:54:40|499.5|495.4|499.53|495.43|499.58|495.48|499.47|495.37|12
1636631690000|2021-11-11 11:54:50|499.51|495.41|499.42|495.32|499.51|495.41|499.41|495.31|10
1636631700000|2021-11-11 11:55:00|499.37|495.27|499.69|495.59|499.69|495.59|499.29|495.19|22
1636631710000|2021-11-11 11:55:10|499.68|495.58|499.72|495.62|499.9|495.8|499.64|495.54|14
1636631720000|2021-11-11 11:55:20|499.69|495.59|499.83|495.73|499.83|495.73|499.69|495.59|10
1636631730000|2021-11-11 11:55:30|499.78|495.68|499.81|495.71|499.84|495.74|499.78|495.68|6
1636631740000|2021-11-11 11:55:40|499.78|495.68|499.78|495.68|499.82|495.72|499.72|495.62|14
1636631750000|2021-11-11 11:55:50|499.82|495.72|499.72|495.62|499.82|495.72|499.72|495.62|3
1636631760000|2021-11-11 11:56:00|499.8|495.7|499.72|495.62|499.8|495.7|499.72|495.62|3
1636631770000|2021-11-11 11:56:10|499.77|495.67|499.56|495.46|499.77|495.67|499.56|495.46|10
1636631780000|2021-11-11 11:56:20|499.58|495.48|499.61|495.51|499.72|495.62|499.56|495.46|10
1636631790000|2021-11-11 11:56:30|499.6|495.5|499.63|495.53|499.64|495.54|499.58|495.48|11
1636631800000|2021-11-11 11:56:40|499.59|495.49|499.74|495.64|499.74|495.64|499.59|495.49|2
1636631810000|2021-11-11 11:56:50|499.6|495.5|499.76|495.66|499.77|495.67|499.6|495.5|11
1636631820000|2021-11-11 11:57:00|499.78|495.68|499.99|495.89|499.99|495.89|499.78|495.68|13
1636631830000|2021-11-11 11:57:10|499.82|495.72|500.11|496.01|500.12|496.02|499.82|495.72|17
1636631840000|2021-11-11 11:57:20|500.1|496|500.07|495.97|500.11|496.01|500.06|495.96|8
1636631850000|2021-11-11 11:57:30|500.21|496.11|500.01|495.91|500.22|496.12|500.01|495.91|12
1636631860000|2021-11-11 11:57:40|499.98|495.88|499.95|495.85|499.98|495.88|499.93|495.83|9
1636631870000|2021-11-11 11:57:50|499.94|495.84|500.13|496.03|500.17|496.07|499.91|495.81|22
1636631880000|2021-11-11 11:58:00|500.1|496|500|495.9|500.1|496|500|495.9|19
1636631890000|2021-11-11 11:58:10|500.01|495.91|500|495.9|500.03|495.93|500|495.9|7
1636631900000|2021-11-11 11:58:20|500.01|495.91|500.19|496.09|500.19|496.09|500.01|495.91|7
1636631910000|2021-11-11 11:58:30|500.18|496.08|500.18|496.08|500.2|496.1|500.02|495.92|15
1636631920000|2021-11-11 11:58:40|500.2|496.1|500.09|495.99|500.2|496.1|500.09|495.99|11
1636631930000|2021-11-11 11:58:50|500.11|496.01|500.1|496|500.11|496.01|500.08|495.98|3
1636631940000|2021-11-11 11:59:00|500.08|495.98|499.99|495.89|500.09|495.99|499.99|495.89|10
1636631950000|2021-11-11 11:59:10|499.98|495.88|499.83|495.73|500.04|495.94|499.83|495.73|17
1636631960000|2021-11-11 11:59:20|499.85|495.75|499.48|495.38|499.85|495.75|499.46|495.36|20
1636631970000|2021-11-11 11:59:30|499.5|495.4|499.63|495.53|499.72|495.62|499.49|495.39|20
1636631980000|2021-11-11 11:59:40|499.61|495.51|499.68|495.58|499.76|495.66|499.6|495.5|18
1636631990000|2021-11-11 11:59:50|499.73|495.63|500.09|495.99|500.15|496.05|499.72|495.62|23
1636632000000|2021-11-11 12:00:00|500.11|496.01|500.21|496.11|500.23|496.13|500.11|496.01|14
1636632010000|2021-11-11 12:00:10|500.13|496.03|500.04|495.94|500.16|496.06|500.04|495.94|7
1636632020000|2021-11-11 12:00:20|500.06|495.96|500.1|496|500.1|496|500.06|495.96|11
1636632030000|2021-11-11 12:00:30|500.09|495.99|500.16|496.06|500.16|496.06|500.09|495.99|6
1636632040000|2021-11-11 12:00:40|500.23|496.13|500.6|496.5|500.6|496.5|500.22|496.12|17
1636632050000|2021-11-11 12:00:50|500.49|496.39|500.37|496.27|500.49|496.39|500.35|496.25|13
1636632060000|2021-11-11 12:01:00|500.38|496.28|500.4|496.3|500.4|496.3|500.37|496.27|5
1636632070000|2021-11-11 12:01:10|500.39|496.29|500.64|496.54|500.68|496.58|500.36|496.26|11
1636632080000|2021-11-11 12:01:20|500.68|496.58|500.53|496.43|500.68|496.58|500.47|496.37|17
1636632090000|2021-11-11 12:01:30|500.52|496.42|500.56|496.46|500.56|496.46|500.5|496.4|13
1636632100000|2021-11-11 12:01:40|500.57|496.47|500.67|496.57|500.8|496.7|500.54|496.44|19
1636632110000|2021-11-11 12:01:50|500.7|496.6|500.65|496.55|500.75|496.65|500.65|496.55|22
1636632120000|2021-11-11 12:02:00|500.58|496.48|500.65|496.55|500.65|496.55|499.97|495.87|29
1636632130000|2021-11-11 12:02:10|500.56|496.46|500.65|496.55|500.8|496.7|500.52|496.42|26
1636632140000|2021-11-11 12:02:20|500.64|496.54|500.98|496.88|500.98|496.88|500.55|496.45|25
1636632150000|2021-11-11 12:02:30|501|496.9|501.1|497|501.1|497|500.82|496.72|14
1636632160000|2021-11-11 12:02:40|501.09|496.99|501.09|496.99|501.12|497.02|501.06|496.96|9
1636632170000|2021-11-11 12:02:50|501.06|496.96|500.82|496.72|501.06|496.96|500.8|496.7|19
1636632180000|2021-11-11 12:03:00|500.8|496.7|500.9|496.8|500.91|496.81|500.75|496.65|18
1636632190000|2021-11-11 12:03:10|500.87|496.77|500.77|496.67|500.87|496.77|500.68|496.58|23
1636632200000|2021-11-11 12:03:20|500.8|496.7|500.75|496.65|500.8|496.7|500.6|496.5|27
1636632210000|2021-11-11 12:03:30|500.76|496.66|500.55|496.45|500.82|496.72|500.54|496.44|15
1636632220000|2021-11-11 12:03:40|500.54|496.44|500.57|496.47|500.62|496.52|500.54|496.44|15
1636632230000|2021-11-11 12:03:50|500.53|496.43|499.88|495.78|500.53|496.43|499.88|495.78|29
1636632240000|2021-11-11 12:04:00|499.87|495.77|499.69|495.59|499.89|495.79|499.69|495.59|29
1636632250000|2021-11-11 12:04:10|499.67|495.57|499.46|495.36|499.92|495.82|499.46|495.36|31
1636632260000|2021-11-11 12:04:20|499.47|495.37|499.5|495.4|499.6|495.5|499.22|495.12|32
1636632270000|2021-11-11 12:04:30|499.51|495.41|499.2|495.1|499.55|495.45|499.18|495.08|28
1636632280000|2021-11-11 12:04:40|499.25|495.15|499.12|495.02|499.28|495.18|499.01|494.91|24
1636632290000|2021-11-11 12:04:50|499.11|495.01|498.91|494.81|499.15|495.05|498.69|494.59|27
1636632300000|2021-11-11 12:05:00|498.9|494.8|498.8|494.7|498.9|494.8|498.69|494.59|21
1636632310000|2021-11-11 12:05:10|498.85|494.75|498.75|494.65|498.85|494.75|498.75|494.65|8
1636632320000|2021-11-11 12:05:20|498.7|494.6|498.71|494.61|498.74|494.64|498.7|494.6|10
1636632330000|2021-11-11 12:05:30|498.75|494.65|498.7|494.6|498.8|494.7|498.7|494.6|14
1636632340000|2021-11-11 12:05:40|498.72|494.62|498.72|494.62|498.75|494.65|498.7|494.6|13
1636632350000|2021-11-11 12:05:50|498.7|494.6|498.7|494.6|498.7|494.6|498.7|494.6|1
1636632360000|2021-11-11 12:06:00|498.62|494.52|498.71|494.61|498.82|494.72|498.56|494.46|20
1636632370000|2021-11-11 12:06:10|498.69|494.59|498.81|494.71|498.87|494.77|498.69|494.59|14
1636632380000|2021-11-11 12:06:20|498.83|494.73|498.6|494.5|498.9|494.8|498.57|494.47|18
1636632390000|2021-11-11 12:06:30|498.62|494.52|498.09|493.99|498.62|494.52|498.09|493.99|16
1636632400000|2021-11-11 12:06:40|498.08|493.98|497.63|493.53|498.08|493.98|497.63|493.53|22
1636632410000|2021-11-11 12:06:50|497.62|493.52|497.42|493.32|497.65|493.55|497.42|493.32|24
1636632420000|2021-11-11 12:07:00|497.41|493.31|497.4|493.3|497.41|493.31|497.11|493.01|28
1636632430000|2021-11-11 12:07:10|497.39|493.29|497.43|493.33|497.6|493.5|497.32|493.22|33
1636632440000|2021-11-11 12:07:20|497.37|493.27|497.15|493.05|497.37|493.27|497.1|493|20
1636632450000|2021-11-11 12:07:30|497.14|493.04|496.77|492.67|497.14|493.04|496.77|492.67|17
1636632460000|2021-11-11 12:07:40|496.75|492.65|497.64|493.54|497.76|493.66|496.56|492.46|33
1636632470000|2021-11-11 12:07:50|497.61|493.51|497.25|493.15|497.84|493.74|497.18|493.08|31
1636632480000|2021-11-11 12:08:00|497.23|493.13|497.12|493.02|497.27|493.17|496.93|492.83|26
1636632490000|2021-11-11 12:08:10|497.13|493.03|496.87|492.77|497.13|493.03|496.87|492.77|17
1636632500000|2021-11-11 12:08:20|496.85|492.75|497.33|493.23|497.42|493.32|496.84|492.74|26
1636632510000|2021-11-11 12:08:30|497.37|493.27|497.31|493.21|497.41|493.31|497.13|493.03|22
1636632520000|2021-11-11 12:08:40|497.33|493.23|497.91|493.81|497.91|493.81|497.33|493.23|32
1636632530000|2021-11-11 12:08:50|497.89|493.79|497.98|493.88|498.09|493.99|497.89|493.79|28
1636632540000|2021-11-11 12:09:00|497.99|493.89|497.62|493.52|498.02|493.92|497.62|493.52|23
1636632550000|2021-11-11 12:09:10|497.61|493.51|497.7|493.6|497.72|493.62|497.46|493.36|28
1636632560000|2021-11-11 12:09:20|497.68|493.58|497.69|493.59|497.75|493.65|497.57|493.47|20
1636632570000|2021-11-11 12:09:30|497.7|493.6|497.78|493.68|497.95|493.85|497.7|493.6|29
1636632580000|2021-11-11 12:09:40|497.79|493.69|497.93|493.83|498.02|493.92|497.73|493.63|21
1636632590000|2021-11-11 12:09:50|497.92|493.82|497.38|493.28|497.98|493.88|497.25|493.15|28
1636632600000|2021-11-11 12:10:00|497.36|493.26|497.72|493.62|497.76|493.66|497.22|493.12|30
1636632610000|2021-11-11 12:10:10|497.73|493.63|497.66|493.56|497.79|493.69|497.65|493.55|15
1636632620000|2021-11-11 12:10:20|497.64|493.54|497.61|493.51|497.73|493.63|497.6|493.5|24
1636632630000|2021-11-11 12:10:30|497.62|493.52|497.46|493.36|497.64|493.54|497.46|493.36|17
1636632640000|2021-11-11 12:10:40|497.45|493.35|497.49|493.39|497.54|493.44|497.39|493.29|18
1636632650000|2021-11-11 12:10:50|497.5|493.4|497.52|493.42|497.72|493.62|497.46|493.36|25
1636632660000|2021-11-11 12:11:00|497.46|493.36|497.49|493.39|497.55|493.45|497.45|493.35|17
1636632670000|2021-11-11 12:11:10|497.48|493.38|497.33|493.23|497.5|493.4|497.32|493.22|26
1636632680000|2021-11-11 12:11:20|497.31|493.21|497.42|493.32|497.44|493.34|497.27|493.17|30
1636632690000|2021-11-11 12:11:30|497.43|493.33|497.5|493.4|497.64|493.54|497.42|493.32|26
1636632700000|2021-11-11 12:11:40|497.49|493.39|497.59|493.49|497.59|493.49|497.46|493.36|11
1636632710000|2021-11-11 12:11:50|497.58|493.48|497.62|493.52|497.65|493.55|497.51|493.41|19
1636632720000|2021-11-11 12:12:00|497.6|493.5|497.63|493.53|497.69|493.59|497.55|493.45|21
1636632730000|2021-11-11 12:12:10|497.64|493.54|497.75|493.65|497.75|493.65|497.64|493.54|8
1636632740000|2021-11-11 12:12:20|497.78|493.68|497.38|493.28|497.83|493.73|497.37|493.27|27
1636632750000|2021-11-11 12:12:30|497.4|493.3|497.08|492.98|497.43|493.33|497.07|492.97|29
1636632760000|2021-11-11 12:12:40|497.09|492.99|496.15|492.05|497.09|492.99|496.15|492.05|23
1636632770000|2021-11-11 12:12:50|496.14|492.04|496.58|492.48|496.67|492.57|496.14|492.04|28
1636632780000|2021-11-11 12:13:00|496.55|492.45|496.57|492.47|496.72|492.62|496.53|492.43|26
1636632790000|2021-11-11 12:13:10|496.52|492.42|497.41|493.31|497.44|493.34|496.5|492.4|32
1636632800000|2021-11-11 12:13:20|497.39|493.29|496.68|492.58|497.43|493.33|496.67|492.57|32
1636632810000|2021-11-11 12:13:30|496.71|492.61|497.04|492.94|497.09|492.99|496.71|492.61|33
1636632820000|2021-11-11 12:13:40|497.07|492.97|497.09|492.99|497.11|493.01|496.97|492.87|22
1636632830000|2021-11-11 12:13:50|497.08|492.98|496.96|492.86|497.1|493|496.96|492.86|18
1636632840000|2021-11-11 12:14:00|496.93|492.83|497.04|492.94|497.05|492.95|496.89|492.79|23
1636632850000|2021-11-11 12:14:10|497.05|492.95|496.98|492.88|497.05|492.95|496.9|492.8|24
1636632860000|2021-11-11 12:14:20|497|492.9|496.98|492.88|497.44|493.34|496.97|492.87|38
1636632870000|2021-11-11 12:14:30|497.01|492.91|496.7|492.6|497.06|492.96|496.64|492.54|31
1636632880000|2021-11-11 12:14:40|496.69|492.59|496.4|492.3|496.71|492.61|496.4|492.3|30
1636632890000|2021-11-11 12:14:50|496.34|492.24|496.11|492.01|496.35|492.25|496.08|491.98|30
1636632900000|2021-11-11 12:15:00|496.13|492.03|496.21|492.11|496.26|492.16|496.01|491.91|29
1636632910000|2021-11-11 12:15:10|496.2|492.1|496.66|492.56|496.75|492.65|496.12|492.02|26
1636632920000|2021-11-11 12:15:20|496.64|492.54|496.52|492.42|496.64|492.54|496.3|492.2|31
1636632930000|2021-11-11 12:15:30|496.54|492.44|496.8|492.7|496.82|492.72|496.47|492.37|26
1636632940000|2021-11-11 12:15:40|496.84|492.74|496.38|492.28|496.91|492.81|496.35|492.25|32
1636632950000|2021-11-11 12:15:50|496.37|492.27|496.2|492.1|496.38|492.28|496.2|492.1|17
1636632960000|2021-11-11 12:16:00|496.22|492.12|496.1|492|496.27|492.17|496.1|492|19
1636632970000|2021-11-11 12:16:10|496.32|492.22|496.65|492.55|496.69|492.59|496.25|492.15|32
1636632980000|2021-11-11 12:16:20|496.67|492.57|496.74|492.64|496.8|492.7|496.65|492.55|22
1636632990000|2021-11-11 12:16:30|496.8|492.7|496.93|492.83|496.95|492.85|496.79|492.69|14
1636633000000|2021-11-11 12:16:40|496.95|492.85|496.9|492.8|496.99|492.89|496.83|492.73|16
1636633010000|2021-11-11 12:16:50|496.81|492.71|496.95|492.85|497.12|493.02|496.81|492.71|14
1636633020000|2021-11-11 12:17:00|497.03|492.93|496.84|492.74|497.04|492.94|496.75|492.65|31
1636633030000|2021-11-11 12:17:10|496.83|492.73|496.87|492.77|496.88|492.78|496.67|492.57|29
1636633040000|2021-11-11 12:17:20|496.89|492.79|496.95|492.85|496.95|492.85|496.85|492.75|18
1636633050000|2021-11-11 12:17:30|496.93|492.83|496.99|492.89|497|492.9|496.92|492.82|12
1636633060000|2021-11-11 12:17:40|497|492.9|496.86|492.76|497|492.9|496.86|492.76|12
1636633070000|2021-11-11 12:17:50|496.82|492.72|496.75|492.65|496.94|492.84|496.75|492.65|26
1636633080000|2021-11-11 12:18:00|496.71|492.61|497.04|492.94|497.05|492.95|496.71|492.61|23
1636633090000|2021-11-11 12:18:10|497.05|492.95|497.23|493.13|497.27|493.17|497.02|492.92|21
1636633100000|2021-11-11 12:18:20|497.24|493.14|497.26|493.16|497.28|493.18|497.23|493.13|9
1636633110000|2021-11-11 12:18:30|497.25|493.15|497.22|493.12|497.3|493.2|497.22|493.12|15
1636633120000|2021-11-11 12:18:40|497.21|493.11|497.25|493.15|497.25|493.15|497.14|493.04|12
1636633130000|2021-11-11 12:18:50|497.24|493.14|497.25|493.15|497.25|493.15|497.24|493.14|2
1636633140000|2021-11-11 12:19:00|497.26|493.16|497.29|493.19|497.29|493.19|497.24|493.14|9
1636633150000|2021-11-11 12:19:10|497.26|493.16|497.49|493.39|497.51|493.41|497.26|493.16|18
1636633160000|2021-11-11 12:19:20|497.51|493.41|497.4|493.3|497.51|493.41|497.39|493.29|20
1636633170000|2021-11-11 12:19:30|497.39|493.29|497.57|493.47|497.61|493.51|497.39|493.29|19
1636633180000|2021-11-11 12:19:40|497.56|493.46|497.84|493.74|497.85|493.75|497.55|493.45|27
1636633190000|2021-11-11 12:19:50|497.88|493.78|498.08|493.98|498.1|494|497.88|493.78|18
1636633200000|2021-11-11 12:20:00|498.09|493.99|498.34|494.24|498.34|494.24|498.08|493.98|20
1636633210000|2021-11-11 12:20:10|498.37|494.27|498.48|494.38|498.5|494.4|498.36|494.26|18
1636633220000|2021-11-11 12:20:20|498.5|494.4|498.32|494.22|498.5|494.4|498.3|494.2|23
1636633230000|2021-11-11 12:20:30|498.36|494.26|498.29|494.19|498.4|494.3|498.29|494.19|16
1636633240000|2021-11-11 12:20:40|498.3|494.2|498.23|494.13|498.38|494.28|498.23|494.13|11
1636633250000|2021-11-11 12:20:50|498.18|494.08|498.24|494.14|498.27|494.17|498.18|494.08|17
1636633260000|2021-11-11 12:21:00|498.27|494.17|498.3|494.2|498.31|494.21|498.27|494.17|6
1636633270000|2021-11-11 12:21:10|498.31|494.21|498.39|494.29|498.4|494.3|498.31|494.21|9
1636633280000|2021-11-11 12:21:20|498.35|494.25|497.99|493.89|498.35|494.25|497.97|493.87|19
1636633290000|2021-11-11 12:21:30|498.01|493.91|497.93|493.83|498.23|494.13|497.93|493.83|24
1636633300000|2021-11-11 12:21:40|497.91|493.81|497.82|493.72|497.91|493.81|497.77|493.67|26
1636633310000|2021-11-11 12:21:50|497.83|493.73|497.99|493.89|497.99|493.89|497.83|493.73|18
1636633320000|2021-11-11 12:22:00|497.98|493.88|497.94|493.84|497.98|493.88|497.92|493.82|15
1636633330000|2021-11-11 12:22:10|497.97|493.87|497.98|493.88|498.04|493.94|497.97|493.87|11
1636633340000|2021-11-11 12:22:20|497.97|493.87|497.72|493.62|498|493.9|497.59|493.49|27
1636633350000|2021-11-11 12:22:30|497.76|493.66|497.89|493.79|497.94|493.84|497.7|493.6|22
1636633360000|2021-11-11 12:22:40|497.88|493.78|497.78|493.68|497.95|493.85|497.78|493.68|20
1636633370000|2021-11-11 12:22:50|497.8|493.7|497.65|493.55|497.82|493.72|497.6|493.5|23
1636633380000|2021-11-11 12:23:00|497.6|493.5|497.63|493.53|497.68|493.58|497.58|493.48|15
1636633390000|2021-11-11 12:23:10|497.64|493.54|498.04|493.94|498.04|493.94|497.64|493.54|16
1636633400000|2021-11-11 12:23:20|498.08|493.98|498.1|494|498.1|494|498.08|493.98|3
1636633410000|2021-11-11 12:23:30|498.08|493.98|498.13|494.03|498.18|494.08|498.03|493.93|20
1636633420000|2021-11-11 12:23:40|498.14|494.04|498.03|493.93|498.16|494.06|498.02|493.92|23
1636633430000|2021-11-11 12:23:50|498.05|493.95|497.6|493.5|498.05|493.95|497.6|493.5|33
1636633440000|2021-11-11 12:24:00|497.57|493.47|497.76|493.66|497.76|493.66|497.53|493.43|23
1636633450000|2021-11-11 12:24:10|497.81|493.71|497.93|493.83|497.98|493.88|497.73|493.63|26
1636633460000|2021-11-11 12:24:20|497.97|493.87|497.96|493.86|497.99|493.89|497.84|493.74|27
1636633470000|2021-11-11 12:24:30|497.97|493.87|497.93|493.83|497.99|493.89|497.83|493.73|23
1636633480000|2021-11-11 12:24:40|497.88|493.78|497.84|493.74|497.9|493.8|497.8|493.7|18
1636633490000|2021-11-11 12:24:50|497.82|493.72|497.72|493.62|497.9|493.8|497.7|493.6|15
1636633500000|2021-11-11 12:25:00|497.7|493.6|497.63|493.53|497.7|493.6|497.61|493.51|10
1636633510000|2021-11-11 12:25:10|497.61|493.51|498|493.9|498|493.9|497.61|493.51|16
1636633520000|2021-11-11 12:25:20|498.08|493.98|498.01|493.91|498.08|493.98|497.96|493.86|16
1636633530000|2021-11-11 12:25:30|498.03|493.93|497.95|493.85|498.03|493.93|497.88|493.78|19
1636633540000|2021-11-11 12:25:40|497.96|493.86|497.77|493.67|497.96|493.86|497.71|493.61|27
1636633550000|2021-11-11 12:25:50|497.78|493.68|497.5|493.4|497.78|493.68|497.5|493.4|26
1636633560000|2021-11-11 12:26:00|497.52|493.42|497.53|493.43|497.7|493.6|497.52|493.42|21
1636633570000|2021-11-11 12:26:10|497.54|493.44|497.42|493.32|497.54|493.44|497.3|493.2|27
1636633580000|2021-11-11 12:26:20|497.44|493.34|497.58|493.48|497.65|493.55|497.44|493.34|28
1636633590000|2021-11-11 12:26:30|497.54|493.44|497.72|493.62|497.72|493.62|497.54|493.44|19
1636633600000|2021-11-11 12:26:40|497.73|493.63|497.7|493.6|497.73|493.63|497.7|493.6|8
1636633610000|2021-11-11 12:26:50|497.69|493.59|497.48|493.38|497.69|493.59|497.48|493.38|22
1636633620000|2021-11-11 12:27:00|497.52|493.42|497.42|493.32|497.53|493.43|497.41|493.31|19
1636633630000|2021-11-11 12:27:10|497.43|493.33|497.43|493.33|497.45|493.35|497.43|493.33|3
1636633640000|2021-11-11 12:27:20|497.42|493.32|497.35|493.25|497.42|493.32|497.33|493.23|11
1636633650000|2021-11-11 12:27:30|497.34|493.24|497.15|493.05|497.39|493.29|497.15|493.05|22
1636633660000|2021-11-11 12:27:40|497.1|493|497.16|493.06|497.19|493.09|497.04|492.94|12
1636633670000|2021-11-11 12:27:50|497.27|493.17|497.07|492.97|497.27|493.17|497.03|492.93|9
1636633680000|2021-11-11 12:28:00|497.06|492.96|496.88|492.78|497.07|492.97|496.88|492.78|12
1636633690000|2021-11-11 12:28:10|496.87|492.77|497.06|492.96|497.12|493.02|496.87|492.77|18
1636633700000|2021-11-11 12:28:20|497.08|492.98|496.85|492.75|497.09|492.99|496.85|492.75|19
1636633710000|2021-11-11 12:28:30|496.86|492.76|496.71|492.61|496.86|492.76|496.71|492.61|14
1636633720000|2021-11-11 12:28:40|496.7|492.6|496.36|492.26|496.71|492.61|496.36|492.26|25
1636633730000|2021-11-11 12:28:50|496.16|492.06|496.25|492.15|496.35|492.25|496.11|492.01|22
1636633740000|2021-11-11 12:29:00|496.24|492.14|496.32|492.22|496.33|492.23|496.1|492|15
1636633750000|2021-11-11 12:29:10|496.3|492.2|496.37|492.27|496.54|492.44|496.3|492.2|29
1636633760000|2021-11-11 12:29:20|496.35|492.25|496.21|492.11|496.39|492.29|496.2|492.1|21
1636633770000|2021-11-11 12:29:30|496.13|492.03|496.07|491.97|496.19|492.09|496.07|491.97|10
1636633780000|2021-11-11 12:29:40|496.08|491.98|495.97|491.87|496.12|492.02|495.97|491.87|15
1636633790000|2021-11-11 12:29:50|495.98|491.88|495.98|491.88|496.04|491.94|495.92|491.82|14
1636633800000|2021-11-11 12:30:00|495.97|491.87|496.05|491.95|496.05|491.95|495.9|491.8|14
1636633810000|2021-11-11 12:30:10|496.01|491.91|496.29|492.19|496.33|492.23|495.98|491.88|22
1636633820000|2021-11-11 12:30:20|496.3|492.2|496.29|492.19|496.36|492.26|496.19|492.09|15
1636633830000|2021-11-11 12:30:30|496.3|492.2|496.3|492.2|496.41|492.31|496.2|492.1|18
1636633840000|2021-11-11 12:30:40|496.29|492.19|496.19|492.09|496.29|492.19|496.15|492.05|13
1636633850000|2021-11-11 12:30:50|496.17|492.07|496|491.9|496.17|492.07|495.9|491.8|21
1636633860000|2021-11-11 12:31:00|495.92|491.82|495.79|491.69|496.07|491.97|495.75|491.65|16
1636633870000|2021-11-11 12:31:10|495.8|491.7|495.42|491.32|495.8|491.7|495.42|491.32|26
1636633880000|2021-11-11 12:31:20|495.39|491.29|495.43|491.33|495.43|491.33|495.39|491.29|2
1636633890000|2021-11-11 12:31:30|495.42|491.32|494.78|490.68|495.43|491.33|494.78|490.68|22
1636633900000|2021-11-11 12:31:40|494.76|490.66|493.83|489.73|494.8|490.7|493.83|489.73|29
1636633910000|2021-11-11 12:31:50|493.87|489.77|493.76|489.66|493.91|489.81|493.66|489.56|28
1636633920000|2021-11-11 12:32:00|493.77|489.67|494.16|490.06|494.16|490.06|493.77|489.67|28
1636633930000|2021-11-11 12:32:10|494.14|490.04|494.63|490.53|494.65|490.55|494.08|489.98|22
1636633940000|2021-11-11 12:32:20|494.62|490.52|494.72|490.62|494.72|490.62|494.58|490.48|14
1636633950000|2021-11-11 12:32:30|494.71|490.61|494.68|490.58|494.74|490.64|494.68|490.58|8
1636633960000|2021-11-11 12:32:40|494.7|490.6|494.4|490.3|494.73|490.63|494.31|490.21|30
1636633970000|2021-11-11 12:32:50|494.41|490.31|494.15|490.05|494.41|490.31|494.09|489.99|24
1636633980000|2021-11-11 12:33:00|494.14|490.04|494.22|490.12|494.26|490.16|494.02|489.92|24
1636633990000|2021-11-11 12:33:10|494.2|490.1|494.93|490.83|494.95|490.85|494.18|490.08|26
1636634000000|2021-11-11 12:33:20|494.94|490.84|495.02|490.92|495.11|491.01|494.94|490.84|27
1636634010000|2021-11-11 12:33:30|494.97|490.87|494.5|490.4|494.98|490.88|494.5|490.4|22
1636634020000|2021-11-11 12:33:40|494.49|490.39|494.46|490.36|494.62|490.52|494.46|490.36|21
1636634030000|2021-11-11 12:33:50|494.45|490.35|494.26|490.16|494.45|490.35|494.26|490.16|15
1636634040000|2021-11-11 12:34:00|494.24|490.14|494.08|489.98|494.27|490.17|494.04|489.94|25
1636634050000|2021-11-11 12:34:10|494.09|489.99|494.18|490.08|494.28|490.18|494.04|489.94|11
1636634060000|2021-11-11 12:34:20|494.2|490.1|494.08|489.98|494.24|490.14|494.02|489.92|28
1636634070000|2021-11-11 12:34:30|494.07|489.97|494.1|490|494.12|490.02|494.02|489.92|13
1636634080000|2021-11-11 12:34:40|494.08|489.98|493.98|489.88|494.1|490|493.98|489.88|9
1636634090000|2021-11-11 12:34:50|493.99|489.89|493.95|489.85|494.05|489.95|493.95|489.85|10
1636634100000|2021-11-11 12:35:00|493.92|489.82|493.93|489.83|494|489.9|493.92|489.82|14
1636634110000|2021-11-11 12:35:10|494.01|489.91|494.3|490.2|494.3|490.2|493.99|489.89|27
1636634120000|2021-11-11 12:35:20|494.29|490.19|494.38|490.28|494.38|490.28|494.19|490.09|28
1636634130000|2021-11-11 12:35:30|494.34|490.24|494.33|490.23|494.41|490.31|494.33|490.23|21
1636634140000|2021-11-11 12:35:40|494.37|490.27|494.15|490.05|494.37|490.27|494.14|490.04|25
1636634150000|2021-11-11 12:35:50|494.14|490.04|494.32|490.22|494.36|490.26|494.13|490.03|24
1636634160000|2021-11-11 12:36:00|494.33|490.23|494.29|490.19|494.42|490.32|494.22|490.12|28
1636634170000|2021-11-11 12:36:10|494.32|490.22|494.27|490.17|494.38|490.28|494.24|490.14|16
1636634180000|2021-11-11 12:36:20|494.28|490.18|494.63|490.53|494.63|490.53|494.21|490.11|27
1636634190000|2021-11-11 12:36:30|494.57|490.47|494.6|490.5|494.69|490.59|494.5|490.4|31
1636634200000|2021-11-11 12:36:40|494.55|490.45|494.45|490.35|494.58|490.48|494.42|490.32|24
1636634210000|2021-11-11 12:36:50|494.41|490.31|494.38|490.28|494.43|490.33|494.36|490.26|6
1636634220000|2021-11-11 12:37:00|494.37|490.27|494.37|490.27|494.38|490.28|494.36|490.26|5
1636634230000|2021-11-11 12:37:10|494.34|490.24|494.72|490.62|494.73|490.63|494.34|490.24|17
1636634240000|2021-11-11 12:37:20|494.74|490.64|494.83|490.73|495.05|490.95|494.74|490.64|22
1636634250000|2021-11-11 12:37:30|494.84|490.74|494.64|490.54|494.84|490.74|494.64|490.54|16
1636634260000|2021-11-11 12:37:40|494.63|490.53|494.65|490.55|494.67|490.57|494.6|490.5|11
1636634270000|2021-11-11 12:37:50|494.71|490.61|494.72|490.62|494.72|490.62|494.71|490.61|4
1636634280000|2021-11-11 12:38:00|494.73|490.63|494.79|490.69|494.79|490.69|494.71|490.61|6
1636634290000|2021-11-11 12:38:10|494.8|490.7|494.75|490.65|494.8|490.7|494.74|490.64|8
1636634300000|2021-11-11 12:38:20|494.76|490.66|494.97|490.87|494.97|490.87|494.75|490.65|13
1636634310000|2021-11-11 12:38:30|494.98|490.88|495.15|491.05|495.22|491.12|494.98|490.88|21
1636634320000|2021-11-11 12:38:40|495.16|491.06|494.88|490.78|495.2|491.1|494.82|490.72|27
1636634330000|2021-11-11 12:38:50|494.91|490.81|494.9|490.8|494.91|490.81|494.79|490.69|14
1636634340000|2021-11-11 12:39:00|494.89|490.79|494.78|490.68|494.89|490.79|494.76|490.66|10
1636634350000|2021-11-11 12:39:10|494.79|490.69|494.7|490.6|494.84|490.74|494.7|490.6|15
1636634360000|2021-11-11 12:39:20|494.71|490.61|495.2|491.1|495.27|491.17|494.71|490.61|24
1636634370000|2021-11-11 12:39:30|495.19|491.09|495.31|491.21|495.32|491.22|495.19|491.09|26
1636634380000|2021-11-11 12:39:40|495.36|491.26|495.21|491.11|495.49|491.39|495.16|491.06|23
1636634390000|2021-11-11 12:39:50|495.09|490.99|494.91|490.81|495.11|491.01|494.68|490.58|34
1636634400000|2021-11-11 12:40:00|494.89|490.79|495.25|491.15|495.25|491.15|494.89|490.79|22
1636634410000|2021-11-11 12:40:10|495.26|491.16|495.87|491.77|496.13|492.03|495.23|491.13|32
1636634420000|2021-11-11 12:40:20|495.92|491.82|496.32|492.22|496.4|492.3|495.92|491.82|23
1636634430000|2021-11-11 12:40:30|496.29|492.19|496.13|492.03|496.29|492.19|495.91|491.81|28
1636634440000|2021-11-11 12:40:40|496.14|492.04|495.89|491.79|496.16|492.06|495.89|491.79|34
1636634450000|2021-11-11 12:40:50|495.86|491.76|495.89|491.79|495.9|491.8|495.83|491.73|20
1636634460000|2021-11-11 12:41:00|495.9|491.8|496.13|492.03|496.13|492.03|495.89|491.79|19
1636634470000|2021-11-11 12:41:10|496.12|492.02|496.03|491.93|496.2|492.1|496.01|491.91|17
1636634480000|2021-11-11 12:41:20|495.99|491.89|495.92|491.82|496.03|491.93|495.82|491.72|31
1636634490000|2021-11-11 12:41:30|495.98|491.88|496.06|491.96|496.15|492.05|495.95|491.85|21
1636634500000|2021-11-11 12:41:40|496.07|491.97|496.18|492.08|496.2|492.1|496.07|491.97|13
1636634510000|2021-11-11 12:41:50|496.14|492.04|495.72|491.62|496.14|492.04|495.72|491.62|22
1636634520000|2021-11-11 12:42:00|495.7|491.6|495.67|491.57|495.8|491.7|495.67|491.57|21
1636634530000|2021-11-11 12:42:10|495.68|491.58|495.85|491.75|495.87|491.77|495.66|491.56|22
1636634540000|2021-11-11 12:42:20|495.84|491.74|495.86|491.76|495.9|491.8|495.83|491.73|11
1636634550000|2021-11-11 12:42:30|495.87|491.77|495.89|491.79|495.9|491.8|495.87|491.77|8
1636634560000|2021-11-11 12:42:40|495.88|491.78|495.88|491.78|495.89|491.79|495.88|491.78|5
1636634570000|2021-11-11 12:42:50|495.89|491.79|495.74|491.64|495.99|491.89|495.74|491.64|20
1636634580000|2021-11-11 12:43:00|495.7|491.6|495.37|491.27|495.7|491.6|495.37|491.27|29
1636634590000|2021-11-11 12:43:10|495.39|491.29|495.33|491.23|495.49|491.39|495.28|491.18|29
1636634600000|2021-11-11 12:43:20|495.31|491.21|495.38|491.28|495.42|491.32|495.24|491.14|19
1636634610000|2021-11-11 12:43:30|495.4|491.3|495.15|491.05|495.4|491.3|495.14|491.04|19
1636634620000|2021-11-11 12:43:40|495.14|491.04|494.76|490.66|495.14|491.04|494.76|490.66|25
1636634630000|2021-11-11 12:43:50|494.73|490.63|494.96|490.86|494.96|490.86|494.72|490.62|18
1636634640000|2021-11-11 12:44:00|494.98|490.88|495.17|491.07|495.17|491.07|494.96|490.86|17
1636634650000|2021-11-11 12:44:10|495.18|491.08|495.19|491.09|495.52|491.42|495.18|491.08|23
1636634660000|2021-11-11 12:44:20|495.2|491.1|495.1|491|495.2|491.1|494.97|490.87|19
1636634670000|2021-11-11 12:44:30|495.12|491.02|495.16|491.06|495.16|491.06|495.02|490.92|19
1636634680000|2021-11-11 12:44:40|495.18|491.08|495.04|490.94|495.26|491.16|495.03|490.93|24
1636634690000|2021-11-11 12:44:50|495.03|490.93|495.25|491.15|495.25|491.15|495.03|490.93|11
1636634700000|2021-11-11 12:45:00|495.26|491.16|495.21|491.11|495.3|491.2|495.21|491.11|11
1636634710000|2021-11-11 12:45:10|495.2|491.1|495.6|491.5|495.62|491.52|495.18|491.08|19
1636634720000|2021-11-11 12:45:20|495.59|491.49|495.75|491.65|495.75|491.65|495.58|491.48|13
1636634730000|2021-11-11 12:45:30|495.76|491.66|495.76|491.66|495.76|491.66|495.76|491.66|1
1636634740000|2021-11-11 12:45:40|495.69|491.59|495.69|491.59|495.73|491.63|495.68|491.58|9
1636634750000|2021-11-11 12:45:50|495.68|491.58|495.69|491.59|495.69|491.59|495.67|491.57|10
1636634760000|2021-11-11 12:46:00|495.7|491.6|495.84|491.74|495.84|491.74|495.7|491.6|11
1636634770000|2021-11-11 12:46:10|495.85|491.75|496.04|491.94|496.04|491.94|495.85|491.75|10
1636634780000|2021-11-11 12:46:20|496.05|491.95|496.2|492.1|496.2|492.1|496.05|491.95|15
1636634790000|2021-11-11 12:46:30|496.23|492.13|495.99|491.89|496.23|492.13|495.99|491.89|21
1636634800000|2021-11-11 12:46:40|495.96|491.86|496.08|491.98|496.1|492|495.83|491.73|20
1636634810000|2021-11-11 12:46:50|496.07|491.97|496.09|491.99|496.1|492|496.04|491.94|17
1636634820000|2021-11-11 12:47:00|496.08|491.98|496.12|492.02|496.12|492.02|496.08|491.98|4
1636634830000|2021-11-11 12:47:10|496.09|491.99|495.8|491.7|496.1|492|495.8|491.7|19
1636634840000|2021-11-11 12:47:20|495.79|491.69|495.77|491.67|495.84|491.74|495.76|491.66|7
1636634850000|2021-11-11 12:47:30|495.79|491.69|495.83|491.73|495.83|491.73|495.75|491.65|11
1636634860000|2021-11-11 12:47:40|495.84|491.74|495.78|491.68|495.84|491.74|495.78|491.68|17
1636634870000|2021-11-11 12:47:50|495.77|491.67|495.47|491.37|495.78|491.68|495.47|491.37|15
1636634880000|2021-11-11 12:48:00|495.45|491.35|495.14|491.04|495.45|491.35|495.14|491.04|25
1636634890000|2021-11-11 12:48:10|495.15|491.05|494.91|490.81|495.15|491.05|494.91|490.81|23
1636634900000|2021-11-11 12:48:20|494.89|490.79|495.02|490.92|495.06|490.96|494.89|490.79|15
1636634910000|2021-11-11 12:48:30|495|490.9|495.02|490.92|495.02|490.92|494.84|490.74|25
1636634920000|2021-11-11 12:48:40|495.03|490.93|494.81|490.71|495.08|490.98|494.81|490.71|23
1636634930000|2021-11-11 12:48:50|494.82|490.72|494.83|490.73|494.84|490.74|494.77|490.67|19
1636634940000|2021-11-11 12:49:00|494.82|490.72|494.56|490.46|494.82|490.72|494.47|490.37|26
1636634950000|2021-11-11 12:49:10|494.59|490.49|494.6|490.5|494.66|490.56|494.53|490.43|24
1636634960000|2021-11-11 12:49:20|494.58|490.48|494.3|490.2|494.63|490.53|494.3|490.2|24
1636634970000|2021-11-11 12:49:30|494.42|490.32|494.55|490.45|494.59|490.49|494.42|490.32|21
1636634980000|2021-11-11 12:49:40|494.58|490.48|494.67|490.57|494.67|490.57|494.58|490.48|4
1636634990000|2021-11-11 12:49:50|494.68|490.58|494.68|490.58|494.7|490.6|494.67|490.57|12
1636635000000|2021-11-11 12:50:00|494.72|490.62|494.57|490.47|494.72|490.62|494.56|490.46|19
1636635010000|2021-11-11 12:50:10|494.58|490.48|494.53|490.43|494.67|490.57|494.52|490.42|22
1636635020000|2021-11-11 12:50:20|494.54|490.44|494.56|490.46|494.56|490.46|494.46|490.36|12
1636635030000|2021-11-11 12:50:30|494.59|490.49|494.59|490.49|494.64|490.54|494.54|490.44|15
1636635040000|2021-11-11 12:50:40|494.65|490.55|494.59|490.49|494.65|490.55|494.54|490.44|18
1636635050000|2021-11-11 12:50:50|494.6|490.5|494.53|490.43|494.67|490.57|494.53|490.43|14
1636635060000|2021-11-11 12:51:00|494.55|490.45|494.63|490.53|494.63|490.53|494.52|490.42|9
1636635070000|2021-11-11 12:51:10|494.62|490.52|494.52|490.42|494.62|490.52|494.49|490.39|12
1636635080000|2021-11-11 12:51:20|494.49|490.39|494.49|490.39|494.53|490.43|494.48|490.38|6
1636635090000|2021-11-11 12:51:30|494.52|490.42|494.51|490.41|494.54|490.44|494.51|490.41|6
1636635100000|2021-11-11 12:51:40|494.53|490.43|494.48|490.38|494.53|490.43|494.48|490.38|4
1636635110000|2021-11-11 12:51:50|494.5|490.4|494.55|490.45|494.55|490.45|494.5|490.4|6
1636635120000|2021-11-11 12:52:00|494.54|490.44|494.51|490.41|494.55|490.45|494.51|490.41|10
1636635130000|2021-11-11 12:52:10|494.53|490.43|494.54|490.44|494.54|490.44|494.52|490.42|3
1636635140000|2021-11-11 12:52:20|494.57|490.47|494.54|490.44|494.61|490.51|494.54|490.44|8
1636635150000|2021-11-11 12:52:30|494.56|490.46|494.54|490.44|494.59|490.49|494.54|490.44|6
1636635160000|2021-11-11 12:52:40|494.55|490.45|494.62|490.52|494.62|490.52|494.55|490.45|4
1636635170000|2021-11-11 12:52:50|494.71|490.61|494.85|490.75|495.13|491.03|494.71|490.61|16
1636635180000|2021-11-11 12:53:00|494.84|490.74|494.64|490.54|494.84|490.74|494.64|490.54|15
1636635190000|2021-11-11 12:53:10|494.66|490.56|494.64|490.54|494.68|490.58|494.63|490.53|21
1636635200000|2021-11-11 12:53:20|494.66|490.56|494.73|490.63|494.73|490.63|494.64|490.54|9
1636635210000|2021-11-11 12:53:30|494.71|490.61|494.64|490.54|494.84|490.74|494.64|490.54|15
1636635220000|2021-11-11 12:53:40|494.68|490.58|494.86|490.76|495.11|491.01|494.68|490.58|23
1636635230000|2021-11-11 12:53:50|494.88|490.78|495|490.9|495.03|490.93|494.8|490.7|19
1636635240000|2021-11-11 12:54:00|494.87|490.77|495.01|490.91|495.18|491.08|494.85|490.75|20
1636635250000|2021-11-11 12:54:10|495.11|491.01|495.04|490.94|495.11|491.01|494.96|490.86|7
1636635260000|2021-11-11 12:54:20|495.02|490.92|495.1|491|495.12|491.02|495|490.9|17
1636635270000|2021-11-11 12:54:30|495.05|490.95|495.1|491|495.1|491|495.05|490.95|5
1636635280000|2021-11-11 12:54:40|495.11|491.01|495.11|491.01|495.11|491.01|495.07|490.97|13
1636635290000|2021-11-11 12:54:50|495.09|490.99|495|490.9|495.11|491.01|495|490.9|7
1636635300000|2021-11-11 12:55:00|495.02|490.92|494.96|490.86|495.04|490.94|494.96|490.86|6
1636635310000|2021-11-11 12:55:10|494.99|490.89|495.07|490.97|495.08|490.98|494.96|490.86|16
1636635320000|2021-11-11 12:55:20|495.08|490.98|495.21|491.11|495.22|491.12|495.08|490.98|8
1636635330000|2021-11-11 12:55:30|495.23|491.13|495.22|491.12|495.24|491.14|495.21|491.11|9
1636635340000|2021-11-11 12:55:40|495.27|491.17|496.02|491.92|496.02|491.92|495.27|491.17|22
1636635350000|2021-11-11 12:55:50|495.98|491.88|496.12|492.02|496.14|492.04|495.98|491.88|11
1636635360000|2021-11-11 12:56:00|496.13|492.03|496.22|492.12|496.22|492.12|496.12|492.02|11
1636635370000|2021-11-11 12:56:10|496.26|492.16|495.98|491.88|496.28|492.18|495.98|491.88|24
1636635380000|2021-11-11 12:56:20|496.03|491.93|496.25|492.15|496.25|492.15|495.98|491.88|30
1636635390000|2021-11-11 12:56:30|496.3|492.2|496.54|492.44|496.54|492.44|496.23|492.13|21
1636635400000|2021-11-11 12:56:40|496.67|492.57|496.85|492.75|496.85|492.75|496.67|492.57|17
1636635410000|2021-11-11 12:56:50|496.81|492.71|496.7|492.6|496.81|492.71|496.69|492.59|11
1636635420000|2021-11-11 12:57:00|496.69|492.59|496.65|492.55|496.72|492.62|496.65|492.55|17
1636635430000|2021-11-11 12:57:10|496.66|492.56|496.69|492.59|496.73|492.63|496.66|492.56|7
1636635440000|2021-11-11 12:57:20|496.68|492.58|496.73|492.63|496.73|492.63|496.67|492.57|14
1636635450000|2021-11-11 12:57:30|496.74|492.64|497.12|493.02|497.12|493.02|496.72|492.62|24
1636635460000|2021-11-11 12:57:40|497.23|493.13|497.32|493.22|497.33|493.23|497.23|493.13|15
1636635470000|2021-11-11 12:57:50|497.33|493.23|496.93|492.83|497.33|493.23|496.87|492.77|15
1636635480000|2021-11-11 12:58:00|496.9|492.8|496.83|492.73|496.93|492.83|496.78|492.68|18
1636635490000|2021-11-11 12:58:10|496.82|492.72|496.76|492.66|496.83|492.73|496.67|492.57|24
1636635500000|2021-11-11 12:58:20|496.75|492.65|496.81|492.71|496.9|492.8|496.75|492.65|19
1636635510000|2021-11-11 12:58:30|496.78|492.68|496.69|492.59|496.79|492.69|496.69|492.59|8
1636635520000|2021-11-11 12:58:40|496.68|492.58|496.62|492.52|496.73|492.63|496.52|492.42|22
1636635530000|2021-11-11 12:58:50|496.6|492.5|496.57|492.47|496.62|492.52|496.53|492.43|17
1636635540000|2021-11-11 12:59:00|496.58|492.48|496.64|492.54|496.67|492.57|496.58|492.48|14
1636635550000|2021-11-11 12:59:10|496.66|492.56|496.62|492.52|496.67|492.57|496.61|492.51|11
1636635560000|2021-11-11 12:59:20|496.61|492.51|496.59|492.49|496.62|492.52|496.54|492.44|15
1636635570000|2021-11-11 12:59:30|496.55|492.45|496.66|492.56|496.67|492.57|496.55|492.45|14
1636635580000|2021-11-11 12:59:40|496.67|492.57|496.66|492.56|496.73|492.63|496.66|492.56|13
1636635590000|2021-11-11 12:59:50|496.65|492.55|496.83|492.73|496.94|492.84|496.65|492.55|19
1636635600000|2021-11-11 13:00:00|496.85|492.75|497.03|492.93|497.03|492.93|496.83|492.73|20
1636635610000|2021-11-11 13:00:10|497.04|492.94|497.61|493.51|497.61|493.51|497.04|492.94|29
1636635620000|2021-11-11 13:00:20|497.6|493.5|497.59|493.49|497.77|493.67|497.52|493.42|29
1636635630000|2021-11-11 13:00:30|497.55|493.45|497.44|493.34|497.63|493.53|497.43|493.33|28
1636635640000|2021-11-11 13:00:40|497.46|493.36|497.72|493.62|497.8|493.7|497.46|493.36|17
1636635650000|2021-11-11 13:00:50|497.69|493.59|497.62|493.52|497.81|493.71|497.62|493.52|20
1636635660000|2021-11-11 13:01:00|497.61|493.51|497.44|493.34|497.61|493.51|497.36|493.26|24
1636635670000|2021-11-11 13:01:10|497.48|493.38|497.62|493.52|497.73|493.63|497.48|493.38|22
1636635680000|2021-11-11 13:01:20|497.59|493.49|497.54|493.44|497.67|493.57|497.54|493.44|17
1636635690000|2021-11-11 13:01:30|497.59|493.49|497.43|493.33|497.59|493.49|497.37|493.27|20
1636635700000|2021-11-11 13:01:40|497.44|493.34|497.41|493.31|497.53|493.43|497.41|493.31|15
1636635710000|2021-11-11 13:01:50|497.44|493.34|497.23|493.13|497.53|493.43|497.23|493.13|25
1636635720000|2021-11-11 13:02:00|497.22|493.12|497.22|493.12|497.3|493.2|497.1|493|29
1636635730000|2021-11-11 13:02:10|497.24|493.14|496.84|492.74|497.24|493.14|496.81|492.71|22
1636635740000|2021-11-11 13:02:20|496.87|492.77|496.57|492.47|496.88|492.78|496.54|492.44|20
1636635750000|2021-11-11 13:02:30|496.54|492.44|496.6|492.5|496.62|492.52|496.47|492.37|26
1636635760000|2021-11-11 13:02:40|496.49|492.39|496.46|492.36|496.55|492.45|496.42|492.32|13
1636635770000|2021-11-11 13:02:50|496.44|492.34|496.42|492.32|496.46|492.36|496.42|492.32|7
1636635780000|2021-11-11 13:03:00|496.43|492.33|496.4|492.3|496.45|492.35|496.36|492.26|19
1636635790000|2021-11-11 13:03:10|496.41|492.31|496.41|492.31|496.45|492.35|496.4|492.3|17
1636635800000|2021-11-11 13:03:20|496.46|492.36|496.29|492.19|496.46|492.36|496.27|492.17|20
1636635810000|2021-11-11 13:03:30|496.21|492.11|496.17|492.07|496.22|492.12|496.14|492.04|8
1636635820000|2021-11-11 13:03:40|496.12|492.02|495.9|491.8|496.12|492.02|495.9|491.8|13
1636635830000|2021-11-11 13:03:50|495.92|491.82|495.84|491.74|495.94|491.84|495.82|491.72|17
1636635840000|2021-11-11 13:04:00|495.82|491.72|496.12|492.02|496.19|492.09|495.81|491.71|18
1636635850000|2021-11-11 13:04:10|496.11|492.01|496.23|492.13|496.23|492.13|496.11|492.01|5
1636635860000|2021-11-11 13:04:20|496.24|492.14|495.83|491.73|496.27|492.17|495.83|491.73|26
1636635870000|2021-11-11 13:04:30|495.93|491.83|495.94|491.84|495.95|491.85|495.78|491.68|13
1636635880000|2021-11-11 13:04:40|495.9|491.8|495.81|491.71|495.92|491.82|495.8|491.7|14
1636635890000|2021-11-11 13:04:50|495.86|491.76|495.86|491.76|495.92|491.82|495.73|491.63|21
1636635900000|2021-11-11 13:05:00|495.87|491.77|495.82|491.72|495.9|491.8|495.82|491.72|8
1636635910000|2021-11-11 13:05:10|495.81|491.71|496.03|491.93|496.03|491.93|495.79|491.69|15
1636635920000|2021-11-11 13:05:20|496.1|492|496.13|492.03|496.13|492.03|496.1|492|2
1636635930000|2021-11-11 13:05:30|496.23|492.13|496.23|492.13|496.23|492.13|496.18|492.08|7
1636635940000|2021-11-11 13:05:40|496.2|492.1|496.78|492.68|496.8|492.7|496.1|492|24
1636635950000|2021-11-11 13:05:50|496.81|492.71|497.23|493.13|497.27|493.17|496.76|492.66|27
1636635960000|2021-11-11 13:06:00|497.22|493.12|497.33|493.23|497.37|493.27|497.19|493.09|26
1636635970000|2021-11-11 13:06:10|497.32|493.22|497.39|493.29|497.51|493.41|497.32|493.22|21
1636635980000|2021-11-11 13:06:20|497.38|493.28|496.68|492.58|497.38|493.28|496.68|492.58|28
1636635990000|2021-11-11 13:06:30|496.69|492.59|496.68|492.58|496.75|492.65|496.5|492.4|31
1636636000000|2021-11-11 13:06:40|496.7|492.6|497.02|492.92|497.08|492.98|496.69|492.59|19
1636636010000|2021-11-11 13:06:50|497.04|492.94|496.59|492.49|497.04|492.94|496.59|492.49|21
1636636020000|2021-11-11 13:07:00|496.56|492.46|496.34|492.24|496.62|492.52|496.32|492.22|28
1636636030000|2021-11-11 13:07:10|496.33|492.23|496.06|491.96|496.34|492.24|496.03|491.93|15
1636636040000|2021-11-11 13:07:20|496.02|491.92|495.94|491.84|496.11|492.01|495.92|491.82|17
1636636050000|2021-11-11 13:07:30|495.89|491.79|496.07|491.97|496.07|491.97|495.87|491.77|7
1636636060000|2021-11-11 13:07:40|496.11|492.01|496.36|492.26|496.47|492.37|496.09|491.99|24
1636636070000|2021-11-11 13:07:50|496.38|492.28|496.37|492.27|496.51|492.41|496.3|492.2|25
1636636080000|2021-11-11 13:08:00|496.34|492.24|496.39|492.29|496.5|492.4|496.32|492.22|22
1636636090000|2021-11-11 13:08:10|496.38|492.28|496.45|492.35|496.45|492.35|496.37|492.27|8
1636636100000|2021-11-11 13:08:20|496.36|492.26|496.15|492.05|496.36|492.26|496.12|492.02|19
1636636110000|2021-11-11 13:08:30|496.14|492.04|496.21|492.11|496.32|492.22|496.05|491.95|19
1636636120000|2021-11-11 13:08:40|496.2|492.1|496.14|492.04|496.27|492.17|496.14|492.04|12
1636636130000|2021-11-11 13:08:50|496.13|492.03|496.04|491.94|496.14|492.04|496.02|491.92|21
1636636140000|2021-11-11 13:09:00|496.03|491.93|495.88|491.78|496.05|491.95|495.88|491.78|15
1636636150000|2021-11-11 13:09:10|495.7|491.6|495.29|491.19|495.8|491.7|495.28|491.18|19
1636636160000|2021-11-11 13:09:20|495.31|491.21|495.27|491.17|495.31|491.21|495.27|491.17|5
1636636170000|2021-11-11 13:09:30|495.28|491.18|495.14|491.04|495.33|491.23|495.14|491.04|18
1636636180000|2021-11-11 13:09:40|495.15|491.05|495.13|491.03|495.22|491.12|495.13|491.03|19
1636636190000|2021-11-11 13:09:50|495.16|491.06|495.13|491.03|495.22|491.12|495.09|490.99|20
1636636200000|2021-11-11 13:10:00|495.12|491.02|494.97|490.87|495.13|491.03|494.91|490.81|31
1636636210000|2021-11-11 13:10:10|494.93|490.83|494.78|490.68|495.02|490.92|494.76|490.66|28
1636636220000|2021-11-11 13:10:20|494.71|490.61|494.55|490.45|494.8|490.7|494.55|490.45|25
1636636230000|2021-11-11 13:10:30|494.58|490.48|494.57|490.47|494.6|490.5|494.53|490.43|12
1636636240000|2021-11-11 13:10:40|494.59|490.49|494.84|490.74|494.91|490.81|494.59|490.49|24
1636636250000|2021-11-11 13:10:50|494.82|490.72|494.71|490.61|494.83|490.73|494.67|490.57|26
1636636260000|2021-11-11 13:11:00|494.69|490.59|494.69|490.59|494.77|490.67|494.69|490.59|14
1636636270000|2021-11-11 13:11:10|494.71|490.61|494.51|490.41|494.71|490.61|494.51|490.41|22
1636636280000|2021-11-11 13:11:20|494.56|490.46|494.38|490.28|494.59|490.49|494.38|490.28|25
1636636290000|2021-11-11 13:11:30|494.41|490.31|494.29|490.19|494.41|490.31|494.24|490.14|27
1636636300000|2021-11-11 13:11:40|494.28|490.18|494.22|490.12|494.29|490.19|494.22|490.12|13
1636636310000|2021-11-11 13:11:50|494.21|490.11|494.08|489.98|494.23|490.13|494.08|489.98|20
1636636320000|2021-11-11 13:12:00|494.1|490|494.14|490.04|494.14|490.04|494.07|489.97|19
1636636330000|2021-11-11 13:12:10|494.11|490.01|494.31|490.21|494.31|490.21|494.07|489.97|23
1636636340000|2021-11-11 13:12:20|494.3|490.2|494.16|490.06|494.41|490.31|494.12|490.02|23
1636636350000|2021-11-11 13:12:30|494.13|490.03|494.12|490.02|494.22|490.12|494.1|490|18
1636636360000|2021-11-11 13:12:40|494.2|490.1|494.18|490.08|494.22|490.12|494.1|490|9
1636636370000|2021-11-11 13:12:50|494.12|490.02|494.1|490|494.23|490.13|494.1|490|16
1636636380000|2021-11-11 13:13:00|494.06|489.96|494.09|489.99|494.1|490|494.04|489.94|14
1636636390000|2021-11-11 13:13:10|494.08|489.98|494.03|489.93|494.08|489.98|494.03|489.93|9
1636636400000|2021-11-11 13:13:20|494.02|489.92|494.03|489.93|494.03|489.93|494.02|489.92|4
1636636410000|2021-11-11 13:13:30|493.99|489.89|493.98|489.88|493.99|489.89|493.91|489.81|17
1636636420000|2021-11-11 13:13:40|494.04|489.94|494.04|489.94|494.04|489.94|494.04|489.94|1
1636636430000|2021-11-11 13:13:50|494.06|489.96|494.08|489.98|494.24|490.14|494.03|489.93|25
1636636440000|2021-11-11 13:14:00|494.12|490.02|493.96|489.86|494.12|490.02|493.96|489.86|13
1636636450000|2021-11-11 13:14:10|493.94|489.84|493.83|489.73|493.94|489.84|493.8|489.7|28
1636636460000|2021-11-11 13:14:20|493.84|489.74|493.79|489.69|493.95|489.85|493.78|489.68|10
1636636470000|2021-11-11 13:14:30|493.78|489.68|493.56|489.46|493.81|489.71|493.5|489.4|20
1636636480000|2021-11-11 13:14:40|493.55|489.45|493.34|489.24|493.57|489.47|493.33|489.23|20
1636636490000|2021-11-11 13:14:50|493.36|489.26|493.33|489.23|493.43|489.33|493.32|489.22|15
1636636500000|2021-11-11 13:15:00|493.34|489.24|493.39|489.29|493.46|489.36|493.32|489.22|12
1636636510000|2021-11-11 13:15:10|493.42|489.32|493.41|489.31|493.55|489.45|493.39|489.29|19
1636636520000|2021-11-11 13:15:20|493.38|489.28|493.09|488.99|493.44|489.34|493.08|488.98|22
1636636530000|2021-11-11 13:15:30|492.95|488.85|492.96|488.86|492.96|488.86|492.76|488.66|27
1636636540000|2021-11-11 13:15:40|492.97|488.87|493|488.9|493.2|489.1|492.93|488.83|24
1636636550000|2021-11-11 13:15:50|493.03|488.93|492.95|488.85|493.06|488.96|492.95|488.85|10
1636636560000|2021-11-11 13:16:00|492.91|488.81|492.6|488.5|492.91|488.81|492.5|488.4|25
1636636570000|2021-11-11 13:16:10|492.58|488.48|492.62|488.52|492.65|488.55|492.58|488.48|17
1636636580000|2021-11-11 13:16:20|492.64|488.54|492.74|488.64|492.74|488.64|492.64|488.54|12
1636636590000|2021-11-11 13:16:30|492.66|488.56|492.82|488.72|492.82|488.72|492.55|488.45|23
1636636600000|2021-11-11 13:16:40|492.76|488.66|492.8|488.7|492.84|488.74|492.76|488.66|18
1636636610000|2021-11-11 13:16:50|492.81|488.71|492.85|488.75|492.93|488.83|492.7|488.6|11
1636636620000|2021-11-11 13:17:00|492.9|488.8|492.84|488.74|492.99|488.89|492.83|488.73|16
1636636630000|2021-11-11 13:17:10|492.83|488.73|492.81|488.71|492.93|488.83|492.81|488.71|14
1636636640000|2021-11-11 13:17:20|492.83|488.73|493.1|489|493.14|489.04|492.79|488.69|14
1636636650000|2021-11-11 13:17:30|493.09|488.99|493.18|489.08|493.2|489.1|493.09|488.99|19
1636636660000|2021-11-11 13:17:40|493.27|489.17|493.48|489.38|493.5|489.4|493.27|489.17|17
1636636670000|2021-11-11 13:17:50|493.5|489.4|493.54|489.44|494.17|490.07|493.5|489.4|28
1636636680000|2021-11-11 13:18:00|493.53|489.43|493.3|489.2|493.53|489.43|493.21|489.11|24
1636636690000|2021-11-11 13:18:10|493.37|489.27|493.41|489.31|493.42|489.32|493.35|489.25|16
1636636700000|2021-11-11 13:18:20|493.4|489.3|493.4|489.3|493.45|489.35|493.38|489.28|14
1636636710000|2021-11-11 13:18:30|493.42|489.32|493.48|489.38|493.5|489.4|493.4|489.3|14
1636636720000|2021-11-11 13:18:40|493.52|489.42|493.36|489.26|493.53|489.43|493.34|489.24|16
1636636730000|2021-11-11 13:18:50|493.38|489.28|493.4|489.3|493.42|489.32|493.36|489.26|13
1636636740000|2021-11-11 13:19:00|493.39|489.29|493.4|489.3|493.41|489.31|493.39|489.29|6
1636636750000|2021-11-11 13:19:10|493.41|489.31|493.14|489.04|493.41|489.31|493.14|489.04|9
1636636760000|2021-11-11 13:19:20|493.16|489.06|493.1|489|493.16|489.06|493.1|489|6
1636636770000|2021-11-11 13:19:30|493.12|489.02|493.07|488.97|493.12|489.02|492.98|488.88|16
1636636780000|2021-11-11 13:19:40|493.11|489.01|493.3|489.2|493.3|489.2|493|488.9|16
1636636790000|2021-11-11 13:19:50|493.32|489.22|493.61|489.51|493.62|489.52|493.32|489.22|18
1636636800000|2021-11-11 13:20:00|493.62|489.52|493.75|489.65|493.75|489.65|493.6|489.5|13
1636636810000|2021-11-11 13:20:10|493.82|489.72|493.91|489.81|493.91|489.81|493.82|489.72|13
1636636820000|2021-11-11 13:20:20|493.92|489.82|493.92|489.82|494.02|489.92|493.9|489.8|17
1636636830000|2021-11-11 13:20:30|493.96|489.86|493.98|489.88|493.99|489.89|493.95|489.85|7
1636636840000|2021-11-11 13:20:40|494.05|489.95|494.18|490.08|494.21|490.11|493.97|489.87|21
1636636850000|2021-11-11 13:20:50|494.2|490.1|494.51|490.41|494.52|490.42|494.2|490.1|17
1636636860000|2021-11-11 13:21:00|494.52|490.42|494.42|490.32|494.52|490.42|494.42|490.32|7
1636636870000|2021-11-11 13:21:10|494.45|490.35|494.51|490.41|494.51|490.41|494.42|490.32|9
1636636880000|2021-11-11 13:21:20|494.5|490.4|494.38|490.28|494.51|490.41|494.38|490.28|12
1636636890000|2021-11-11 13:21:30|494.5|490.4|494.58|490.48|494.72|490.62|494.38|490.28|15
1636636900000|2021-11-11 13:21:40|494.54|490.44|494.48|490.38|494.93|490.83|494.48|490.38|27
1636636910000|2021-11-11 13:21:50|494.49|490.39|494.31|490.21|494.53|490.43|494.31|490.21|25
1636636920000|2021-11-11 13:22:00|494.32|490.22|494.42|490.32|494.47|490.37|494.18|490.08|27
1636636930000|2021-11-11 13:22:10|494.45|490.35|494.43|490.33|494.47|490.37|494.39|490.29|15
1636636940000|2021-11-11 13:22:20|494.41|490.31|494.53|490.43|494.65|490.55|494.38|490.28|16
1636636950000|2021-11-11 13:22:30|494.54|490.44|494.28|490.18|494.54|490.44|494.26|490.16|15
1636636960000|2021-11-11 13:22:40|494.29|490.19|494.27|490.17|494.32|490.22|494.26|490.16|10
1636636970000|2021-11-11 13:22:50|494.29|490.19|494.48|490.38|494.52|490.42|494.29|490.19|13
1636636980000|2021-11-11 13:23:00|494.5|490.4|494.34|490.24|494.52|490.42|494.3|490.2|18
1636636990000|2021-11-11 13:23:10|494.32|490.22|494.33|490.23|494.34|490.24|494.3|490.2|13
1636637000000|2021-11-11 13:23:20|494.32|490.22|494.26|490.16|494.32|490.22|494.25|490.15|10
1636637010000|2021-11-11 13:23:30|494.27|490.17|493.81|489.71|494.27|490.17|493.81|489.71|18
1636637020000|2021-11-11 13:23:40|493.83|489.73|493.74|489.64|493.83|489.73|493.72|489.62|13
1636637030000|2021-11-11 13:23:50|493.73|489.63|494.18|490.08|494.18|490.08|493.7|489.6|27
1636637040000|2021-11-11 13:24:00|494.2|490.1|494.21|490.11|494.23|490.13|494.15|490.05|12
1636637050000|2021-11-11 13:24:10|494.2|490.1|493.76|489.66|494.2|490.1|493.75|489.65|24
1636637060000|2021-11-11 13:24:20|493.77|489.67|493.47|489.37|493.77|489.67|493.47|489.37|21
1636637070000|2021-11-11 13:24:30|493.43|489.33|493.42|489.32|493.54|489.44|493.41|489.31|29
1636637080000|2021-11-11 13:24:40|493.44|489.34|493.42|489.32|493.59|489.49|493.4|489.3|18
1636637090000|2021-11-11 13:24:50|493.47|489.37|493.72|489.62|493.72|489.62|493.47|489.37|16
1636637100000|2021-11-11 13:25:00|493.7|489.6|494.06|489.96|494.1|490|493.7|489.6|21
1636637110000|2021-11-11 13:25:10|494.1|490|494.42|490.32|494.42|490.32|494.1|490|33
1636637120000|2021-11-11 13:25:20|494.38|490.28|494.15|490.05|494.4|490.3|494.11|490.01|26
1636637130000|2021-11-11 13:25:30|494.11|490.01|494.01|489.91|494.11|490.01|493.86|489.76|30
1636637140000|2021-11-11 13:25:40|494.02|489.92|493.82|489.72|494.02|489.92|493.82|489.72|15
1636637150000|2021-11-11 13:25:50|493.83|489.73|493.92|489.82|494.07|489.97|493.79|489.69|20
1636637160000|2021-11-11 13:26:00|493.89|489.79|493.98|489.88|493.98|489.88|493.85|489.75|17
1636637170000|2021-11-11 13:26:10|493.97|489.87|494.41|490.31|494.41|490.31|493.97|489.87|27
1636637180000|2021-11-11 13:26:20|494.4|490.3|494.15|490.05|494.44|490.34|494.09|489.99|26
1636637190000|2021-11-11 13:26:30|494.18|490.08|494.13|490.03|494.18|490.08|494.09|489.99|17
1636637200000|2021-11-11 13:26:40|494.12|490.02|494.14|490.04|494.19|490.09|494.12|490.02|11
1636637210000|2021-11-11 13:26:50|494.19|490.09|494.23|490.13|494.31|490.21|494.18|490.08|25
1636637220000|2021-11-11 13:27:00|494.25|490.15|494.12|490.02|494.26|490.16|494|489.9|19
1636637230000|2021-11-11 13:27:10|494.08|489.98|494.09|489.99|494.09|489.99|494.05|489.95|12
1636637240000|2021-11-11 13:27:20|494.1|490|494.2|490.1|494.26|490.16|494.09|489.99|17
1636637250000|2021-11-11 13:27:30|494.23|490.13|494.29|490.19|494.3|490.2|494.23|490.13|8
1636637260000|2021-11-11 13:27:40|494.35|490.25|494.92|490.82|494.94|490.84|494.35|490.25|24
1636637270000|2021-11-11 13:27:50|494.9|490.8|494.89|490.79|494.97|490.87|494.89|490.79|20
1636637280000|2021-11-11 13:28:00|494.9|490.8|494.84|490.74|494.9|490.8|494.74|490.64|23
1636637290000|2021-11-11 13:28:10|494.85|490.75|494.91|490.81|495.03|490.93|494.74|490.64|29
1636637300000|2021-11-11 13:28:20|494.92|490.82|494.77|490.67|494.92|490.82|494.76|490.66|25
1636637310000|2021-11-11 13:28:30|494.73|490.63|494.72|490.62|494.81|490.71|494.66|490.56|26
1636637320000|2021-11-11 13:28:40|494.71|490.61|494.72|490.62|494.79|490.69|494.69|490.59|21
1636637330000|2021-11-11 13:28:50|494.77|490.67|494.56|490.46|494.79|490.69|494.56|490.46|14
1636637340000|2021-11-11 13:29:00|494.57|490.47|494.53|490.43|494.6|490.5|494.49|490.39|19
1636637350000|2021-11-11 13:29:10|494.51|490.41|494.46|490.36|494.53|490.43|494.44|490.34|15
1636637360000|2021-11-11 13:29:20|494.45|490.35|494.58|490.48|494.61|490.51|494.45|490.35|26
1636637370000|2021-11-11 13:29:30|494.62|490.52|494.71|490.61|494.71|490.61|494.59|490.49|17
1636637380000|2021-11-11 13:29:40|494.72|490.62|494.91|490.81|494.93|490.83|494.72|490.62|20
1636637390000|2021-11-11 13:29:50|494.9|490.8|494.82|490.72|495|490.9|494.81|490.71|23
1636637400000|2021-11-11 13:30:00|494.83|490.73|494.78|490.68|494.99|490.89|494.75|490.65|22
1636637410000|2021-11-11 13:30:10|494.79|490.69|494.91|490.81|494.92|490.82|494.79|490.69|18
1636637420000|2021-11-11 13:30:20|494.92|490.82|494.73|490.63|494.93|490.83|494.69|490.59|16
1636637430000|2021-11-11 13:30:30|494.72|490.62|494.94|490.84|494.94|490.84|494.68|490.58|20
1636637440000|2021-11-11 13:30:40|494.93|490.83|494.61|490.51|494.94|490.84|494.61|490.51|14
1636637450000|2021-11-11 13:30:50|494.62|490.52|494.49|490.39|494.62|490.52|494.46|490.36|12
1636637460000|2021-11-11 13:31:00|494.5|490.4|494.01|489.91|494.5|490.4|494.01|489.91|33
1636637470000|2021-11-11 13:31:10|494.02|489.92|494.15|490.05|494.17|490.07|494.01|489.91|27
1636637480000|2021-11-11 13:31:20|494.1|490|494.23|490.13|494.34|490.24|494.1|490|25
1636637490000|2021-11-11 13:31:30|494.22|490.12|494.32|490.22|494.32|490.22|494.18|490.08|9
1636637500000|2021-11-11 13:31:40|494.24|490.14|494.23|490.13|494.27|490.17|494.23|490.13|15
1636637510000|2021-11-11 13:31:50|494.27|490.17|494.11|490.01|494.29|490.19|494.1|490|20
1636637520000|2021-11-11 13:32:00|494.12|490.02|494.18|490.08|494.19|490.09|494.11|490.01|18
1636637530000|2021-11-11 13:32:10|494.19|490.09|494.11|490.01|494.26|490.16|494.03|489.93|15
1636637540000|2021-11-11 13:32:20|494.17|490.07|494.25|490.15|494.25|490.15|494.03|489.93|21
1636637550000|2021-11-11 13:32:30|494.2|490.1|494.1|490|494.2|490.1|494.1|490|11
1636637560000|2021-11-11 13:32:40|494.15|490.05|494.16|490.06|494.23|490.13|494.1|490|12
1636637570000|2021-11-11 13:32:50|494.24|490.14|493.9|489.8|494.24|490.14|493.9|489.8|20
1636637580000|2021-11-11 13:33:00|493.87|489.77|493.65|489.55|493.93|489.83|493.65|489.55|26
1636637590000|2021-11-11 13:33:10|493.66|489.56|493.7|489.6|493.72|489.62|493.6|489.5|27
1636637600000|2021-11-11 13:33:20|493.66|489.56|493.52|489.42|493.7|489.6|493.45|489.35|25
1636637610000|2021-11-11 13:33:30|493.53|489.43|493.43|489.33|493.53|489.43|493.41|489.31|14
1636637620000|2021-11-11 13:33:40|493.44|489.34|493.61|489.51|493.61|489.51|493.43|489.33|16
1636637630000|2021-11-11 13:33:50|493.62|489.52|493.58|489.48|493.62|489.52|493.53|489.43|7
1636637640000|2021-11-11 13:34:00|493.55|489.45|493.5|489.4|493.55|489.45|493.42|489.32|23
1636637650000|2021-11-11 13:34:10|493.49|489.39|493.58|489.48|493.58|489.48|493.49|489.39|7
1636637660000|2021-11-11 13:34:20|493.51|489.41|493.36|489.26|493.53|489.43|493.33|489.23|25
1636637670000|2021-11-11 13:34:30|493.48|489.38|493.29|489.19|493.48|489.38|493.26|489.16|14
1636637680000|2021-11-11 13:34:40|493.28|489.18|493.12|489.02|493.29|489.19|493.09|488.99|15
1636637690000|2021-11-11 13:34:50|493.08|488.98|492.68|488.58|493.08|488.98|492.68|488.58|20
1636637700000|2021-11-11 13:35:00|492.83|488.73|492.6|488.5|492.83|488.73|492.6|488.5|16
1636637710000|2021-11-11 13:35:10|492.65|488.55|492.57|488.47|492.74|488.64|492.41|488.31|18
1636637720000|2021-11-11 13:35:20|492.54|488.44|492.5|488.4|492.69|488.59|492.5|488.4|18
1636637730000|2021-11-11 13:35:30|492.48|488.38|492.42|488.32|492.52|488.42|492.42|488.32|13
1636637740000|2021-11-11 13:35:40|492.45|488.35|492.42|488.32|492.61|488.51|492.4|488.3|11
1636637750000|2021-11-11 13:35:50|492.38|488.28|492.35|488.25|492.39|488.29|492.3|488.2|5
1636637760000|2021-11-11 13:36:00|492.4|488.3|492.4|488.3|492.42|488.32|492.4|488.3|3
1636637770000|2021-11-11 13:36:10|492.37|488.27|492.72|488.62|492.81|488.71|492.37|488.27|23
1636637780000|2021-11-11 13:36:20|492.7|488.6|493.02|488.92|493.02|488.92|492.7|488.6|19
1636637790000|2021-11-11 13:36:30|493.03|488.93|493.06|488.96|493.06|488.96|493.03|488.93|5
1636637800000|2021-11-11 13:36:40|493.05|488.95|492.91|488.81|493.13|489.03|492.91|488.81|14
1636637810000|2021-11-11 13:36:50|492.89|488.79|492.69|488.59|492.92|488.82|492.68|488.58|15
1636637820000|2021-11-11 13:37:00|492.67|488.57|492.58|488.48|492.71|488.61|492.48|488.38|14
1636637830000|2021-11-11 13:37:10|492.62|488.52|492.53|488.43|492.63|488.53|492.43|488.33|17
1636637840000|2021-11-11 13:37:20|492.52|488.42|492.53|488.43|492.63|488.53|492.5|488.4|19
1636637850000|2021-11-11 13:37:30|492.5|488.4|492.39|488.29|492.56|488.46|492.39|488.29|21
1636637860000|2021-11-11 13:37:40|492.35|488.25|491.94|487.84|492.35|488.25|491.93|487.83|28
1636637870000|2021-11-11 13:37:50|491.92|487.82|490.71|486.61|491.96|487.86|490.66|486.56|28
1636637880000|2021-11-11 13:38:00|490.69|486.59|491.78|487.68|491.97|487.87|490.67|486.57|33
1636637890000|2021-11-11 13:38:10|491.76|487.66|491.65|487.55|491.78|487.68|491.55|487.45|19
1636637900000|2021-11-11 13:38:20|491.66|487.56|491.16|487.06|491.66|487.56|491.16|487.06|23
1636637910000|2021-11-11 13:38:30|491.15|487.05|491.07|486.97|491.21|487.11|491.07|486.97|21
1636637920000|2021-11-11 13:38:40|491.05|486.95|490.97|486.87|491.07|486.97|490.97|486.87|14
1636637930000|2021-11-11 13:38:50|490.99|486.89|490.89|486.79|490.99|486.89|490.67|486.57|28
1636637940000|2021-11-11 13:39:00|490.85|486.75|491.11|487.01|491.2|487.1|490.85|486.75|20
1636637950000|2021-11-11 13:39:10|491.27|487.17|492.36|488.26|492.54|488.44|491.27|487.17|29
1636637960000|2021-11-11 13:39:20|492.35|488.25|492.05|487.95|492.36|488.26|492.04|487.94|25
1636637970000|2021-11-11 13:39:30|492.03|487.93|492.03|487.93|492.14|488.04|491.98|487.88|26
1636637980000|2021-11-11 13:39:40|492.04|487.94|492.39|488.29|492.4|488.3|492.04|487.94|30
1636637990000|2021-11-11 13:39:50|492.36|488.26|492.41|488.31|492.48|488.38|492.26|488.16|26
1636638000000|2021-11-11 13:40:00|492.38|488.28|492.22|488.12|492.38|488.28|492.18|488.08|20
1636638010000|2021-11-11 13:40:10|492.21|488.11|492.52|488.42|492.57|488.47|492.21|488.11|22
1636638020000|2021-11-11 13:40:20|492.54|488.44|493.05|488.95|493.05|488.95|492.54|488.44|22
1636638030000|2021-11-11 13:40:30|493|488.9|493.3|489.2|493.49|489.39|493|488.9|19
1636638040000|2021-11-11 13:40:40|493.29|489.19|493.47|489.37|493.56|489.46|493.29|489.19|15
1636638050000|2021-11-11 13:40:50|493.35|489.25|493.34|489.24|493.4|489.3|493.28|489.18|14
1636638060000|2021-11-11 13:41:00|493.36|489.26|493.26|489.16|493.37|489.27|493.25|489.15|11
1636638070000|2021-11-11 13:41:10|493.27|489.17|492.78|488.68|493.31|489.21|492.77|488.67|29
1636638080000|2021-11-11 13:41:20|492.77|488.67|492.79|488.69|492.83|488.73|492.72|488.62|15
1636638090000|2021-11-11 13:41:30|492.82|488.72|493.2|489.1|493.2|489.1|492.8|488.7|22
1636638100000|2021-11-11 13:41:40|493.21|489.11|493.29|489.19|493.31|489.21|493.2|489.1|17
1636638110000|2021-11-11 13:41:50|493.31|489.21|493.7|489.6|493.7|489.6|493.3|489.2|15
1636638120000|2021-11-11 13:42:00|493.55|489.45|493.52|489.42|493.79|489.69|493.48|489.38|24
1636638130000|2021-11-11 13:42:10|493.45|489.35|493.41|489.31|493.49|489.39|493.35|489.25|23
1636638140000|2021-11-11 13:42:20|493.44|489.34|493.63|489.53|493.67|489.57|493.4|489.3|25
1636638150000|2021-11-11 13:42:30|493.64|489.54|493.63|489.53|493.83|489.73|493.52|489.42|24
1636638160000|2021-11-11 13:42:40|493.66|489.56|493.61|489.51|493.68|489.58|493.61|489.51|13
1636638170000|2021-11-11 13:42:50|493.63|489.53|493.49|489.39|493.63|489.53|493.46|489.36|13
1636638180000|2021-11-11 13:43:00|493.48|489.38|493.52|489.42|493.54|489.44|493.46|489.36|22
1636638190000|2021-11-11 13:43:10|493.55|489.45|493.55|489.45|493.57|489.47|493.54|489.44|6
1636638200000|2021-11-11 13:43:20|493.58|489.48|493.56|489.46|493.59|489.49|493.47|489.37|21
1636638210000|2021-11-11 13:43:30|493.59|489.49|493.54|489.44|493.68|489.58|493.47|489.37|14
1636638220000|2021-11-11 13:43:40|493.6|489.5|493.56|489.46|493.6|489.5|493.51|489.41|5
1636638230000|2021-11-11 13:43:50|493.54|489.44|493.57|489.47|493.6|489.5|493.48|489.38|10
1636638240000|2021-11-11 13:44:00|493.53|489.43|493.57|489.47|493.69|489.59|493.45|489.35|6
1636638250000|2021-11-11 13:44:10|493.45|489.35|493.54|489.44|493.61|489.51|493.44|489.34|10
1636638260000|2021-11-11 13:44:20|493.57|489.47|493.6|489.5|493.69|489.59|493.55|489.45|12
1636638280000|2021-11-11 13:44:40|493.67|489.57|493.58|489.48|493.67|489.57|493.58|489.48|7
1636638290000|2021-11-11 13:44:50|493.57|489.47|493.57|489.47|493.57|489.47|493.56|489.46|3
1636638300000|2021-11-11 13:45:00|493.56|489.46|493.47|489.37|493.57|489.47|493.46|489.36|13
1636638310000|2021-11-11 13:45:10|493.45|489.35|493.45|489.35|493.45|489.35|493.45|489.35|1
1636638320000|2021-11-11 13:45:20|493.44|489.34|493.32|489.22|493.44|489.34|493.18|489.08|19
1636638330000|2021-11-11 13:45:30|493.29|489.19|493.19|489.09|493.29|489.19|493.19|489.09|8
1636638340000|2021-11-11 13:45:40|493.21|489.11|493.21|489.11|493.28|489.18|493.12|489.02|11
1636638350000|2021-11-11 13:45:50|493.2|489.1|493.25|489.15|493.28|489.18|493.19|489.09|8
1636638360000|2021-11-11 13:46:00|493.26|489.16|493.14|489.04|493.28|489.18|493.14|489.04|11
1636638370000|2021-11-11 13:46:10|493.12|489.02|492.71|488.61|493.12|489.02|492.71|488.61|15
1636638380000|2021-11-11 13:46:20|492.69|488.59|492.54|488.44|492.69|488.59|492.54|488.44|16
1636638390000|2021-11-11 13:46:30|492.55|488.45|492.63|488.53|492.76|488.66|492.55|488.45|18
1636638400000|2021-11-11 13:46:40|492.66|488.56|492.52|488.42|492.68|488.58|492.49|488.39|21
1636638410000|2021-11-11 13:46:50|492.48|488.38|492.61|488.51|492.65|488.55|492.47|488.37|16
1636638420000|2021-11-11 13:47:00|492.58|488.48|492.52|488.42|492.75|488.65|492.5|488.4|22
1636638430000|2021-11-11 13:47:10|492.55|488.45|492.21|488.11|492.6|488.5|492.21|488.11|24
1636638440000|2021-11-11 13:47:20|492.25|488.15|491.8|487.7|492.25|488.15|491.8|487.7|31
1636638450000|2021-11-11 13:47:30|491.81|487.71|491.49|487.39|491.82|487.72|491.39|487.29|25
1636638460000|2021-11-11 13:47:40|491.5|487.4|491.81|487.71|491.81|487.71|491.42|487.32|17
1636638470000|2021-11-11 13:47:50|491.83|487.73|491.45|487.35|491.86|487.76|491.45|487.35|24
1636638480000|2021-11-11 13:48:00|491.41|487.31|491.39|487.29|491.45|487.35|491.36|487.26|21
1636638490000|2021-11-11 13:48:10|491.27|487.17|491.59|487.49|491.63|487.53|491.27|487.17|24
1636638500000|2021-11-11 13:48:20|491.57|487.47|491.7|487.6|491.7|487.6|491.55|487.45|7
1636638510000|2021-11-11 13:48:30|491.71|487.61|492.6|488.5|492.6|488.5|491.71|487.61|32
1636638520000|2021-11-11 13:48:40|492.66|488.56|492.01|487.91|492.74|488.64|492.01|487.91|29
1636638530000|2021-11-11 13:48:50|492.02|487.92|491.89|487.79|492.05|487.95|491.89|487.79|20
1636638540000|2021-11-11 13:49:00|491.9|487.8|491.87|487.77|492.05|487.95|491.82|487.72|20
1636638550000|2021-11-11 13:49:10|491.85|487.75|492.29|488.19|492.29|488.19|491.84|487.74|19
1636638560000|2021-11-11 13:49:20|492.28|488.18|492.29|488.19|492.32|488.22|492.24|488.14|18
1636638570000|2021-11-11 13:49:30|492.3|488.2|492.33|488.23|492.34|488.24|492.27|488.17|16
1636638580000|2021-11-11 13:49:40|492.34|488.24|492.4|488.3|492.41|488.31|492.33|488.23|12
1636638590000|2021-11-11 13:49:50|492.38|488.28|492.4|488.3|492.47|488.37|492.3|488.2|12
1636638600000|2021-11-11 13:50:00|492.41|488.31|492.4|488.3|492.41|488.31|492.3|488.2|13
1636638610000|2021-11-11 13:50:10|492.39|488.29|493.2|489.1|493.23|489.13|492.39|488.29|32
1636638620000|2021-11-11 13:50:20|493.21|489.11|493.17|489.07|493.31|489.21|493.16|489.06|26
1636638630000|2021-11-11 13:50:30|493.16|489.06|493.16|489.06|493.2|489.1|493.15|489.05|5
1636638640000|2021-11-11 13:50:40|493.15|489.05|493.09|488.99|493.18|489.08|492.99|488.89|23
1636638650000|2021-11-11 13:50:50|493.12|489.02|493.12|489.02|493.17|489.07|493.06|488.96|19
1636638660000|2021-11-11 13:51:00|493.19|489.09|493.11|489.01|493.25|489.15|493.1|489|23
1636638670000|2021-11-11 13:51:10|493.14|489.04|492.9|488.8|493.14|489.04|492.78|488.68|26
1636638680000|2021-11-11 13:51:20|492.8|488.7|492.82|488.72|492.85|488.75|492.68|488.58|31
1636638690000|2021-11-11 13:51:30|492.83|488.73|493|488.9|493.04|488.94|492.78|488.68|26
1636638700000|2021-11-11 13:51:40|493.01|488.91|492.98|488.88|493.03|488.93|492.92|488.82|12
1636638710000|2021-11-11 13:51:50|492.97|488.87|492.96|488.86|492.97|488.87|492.95|488.85|9
1636638720000|2021-11-11 13:52:00|492.99|488.89|493.11|489.01|493.11|489.01|492.98|488.88|12
1636638730000|2021-11-11 13:52:10|493.13|489.03|493.14|489.04|493.14|489.04|493.12|489.02|4
1636638740000|2021-11-11 13:52:20|493.15|489.05|493.22|489.12|493.23|489.13|493.15|489.05|5
1636638750000|2021-11-11 13:52:30|493.24|489.14|493.33|489.23|493.34|489.24|493.22|489.12|10
1636638760000|2021-11-11 13:52:40|493.27|489.17|493.1|489|493.27|489.17|493.03|488.93|20
1636638770000|2021-11-11 13:52:50|493|488.9|493|488.9|493.01|488.91|492.99|488.89|5
1636638780000|2021-11-11 13:53:00|492.99|488.89|493.06|488.96|493.08|488.98|492.99|488.89|5
1636638790000|2021-11-11 13:53:10|493.08|488.98|493.93|489.83|493.93|489.83|493.07|488.97|21
1636638800000|2021-11-11 13:53:20|493.94|489.84|493.71|489.61|494.1|490|493.69|489.59|20
1636638810000|2021-11-11 13:53:30|493.77|489.67|493.79|489.69|493.79|489.69|493.51|489.41|30
1636638820000|2021-11-11 13:53:40|493.78|489.68|494.08|489.98|494.15|490.05|493.78|489.68|25
1636638830000|2021-11-11 13:53:50|494.1|490|494.21|490.11|494.28|490.18|494.1|490|22
1636638840000|2021-11-11 13:54:00|494.18|490.08|494.11|490.01|494.27|490.17|494.11|490.01|15
1636638850000|2021-11-11 13:54:10|494.13|490.03|494.48|490.38|494.5|490.4|494.11|490.01|23
1636638860000|2021-11-11 13:54:20|494.47|490.37|494.21|490.11|494.53|490.43|494.13|490.03|30
1636638870000|2021-11-11 13:54:30|494.2|490.1|494.16|490.06|494.22|490.12|494.01|489.91|26
1636638880000|2021-11-11 13:54:40|494.17|490.07|494.13|490.03|494.18|490.08|494.13|490.03|9
1636638890000|2021-11-11 13:54:50|494.14|490.04|494.29|490.19|494.29|490.19|494.14|490.04|14
1636638900000|2021-11-11 13:55:00|494.28|490.18|494.45|490.35|494.46|490.36|494.27|490.17|14
1636638910000|2021-11-11 13:55:10|494.38|490.28|494.47|490.37|494.5|490.4|494.38|490.28|9
1636638920000|2021-11-11 13:55:20|494.48|490.38|494.14|490.04|494.48|490.38|494.08|489.98|22
1636638930000|2021-11-11 13:55:30|494.1|490|494.2|490.1|494.26|490.16|494.08|489.98|18
1636638940000|2021-11-11 13:55:40|494.21|490.11|494.29|490.19|494.33|490.23|494.21|490.11|22
1636638950000|2021-11-11 13:55:50|494.25|490.15|494.26|490.16|494.27|490.17|494.22|490.12|9
1636638960000|2021-11-11 13:56:00|494.28|490.18|494.46|490.36|494.46|490.36|494.28|490.18|10
1636638970000|2021-11-11 13:56:10|494.48|490.38|494.39|490.29|494.53|490.43|494.39|490.29|14
1636638980000|2021-11-11 13:56:20|494.36|490.26|494.3|490.2|494.38|490.28|494.3|490.2|7
1636638990000|2021-11-11 13:56:30|494.29|490.19|493.5|489.4|494.29|490.19|493.5|489.4|25
1636639000000|2021-11-11 13:56:40|493.45|489.35|493.59|489.49|493.6|489.5|493.41|489.31|16
1636639010000|2021-11-11 13:56:50|493.54|489.44|493.43|489.33|493.55|489.45|493.42|489.32|15
1636639020000|2021-11-11 13:57:00|493.4|489.3|493.5|489.4|493.55|489.45|493.4|489.3|17
1636639030000|2021-11-11 13:57:10|493.43|489.33|493.35|489.25|493.51|489.41|493.35|489.25|14
1636639040000|2021-11-11 13:57:20|493.36|489.26|493.41|489.31|493.41|489.31|493.34|489.24|14
1636639050000|2021-11-11 13:57:30|493.4|489.3|493.81|489.71|493.81|489.71|493.39|489.29|19
1636639060000|2021-11-11 13:57:40|493.83|489.73|493.83|489.73|493.83|489.73|493.83|489.73|1
1636639070000|2021-11-11 13:57:50|493.89|489.79|493.91|489.81|493.91|489.81|493.89|489.79|11
1636639080000|2021-11-11 13:58:00|493.94|489.84|493.73|489.63|493.94|489.84|493.65|489.55|18
1636639090000|2021-11-11 13:58:10|493.66|489.56|493.5|489.4|493.74|489.64|493.5|489.4|14
1636639100000|2021-11-11 13:58:20|493.49|489.39|493.17|489.07|493.49|489.39|493.17|489.07|16
1636639110000|2021-11-11 13:58:30|493.18|489.08|493.11|489.01|493.21|489.11|493.1|489|9
1636639120000|2021-11-11 13:58:40|493.13|489.03|492.86|488.76|493.13|489.03|492.86|488.76|16
1636639130000|2021-11-11 13:58:50|492.85|488.75|492.81|488.71|492.86|488.76|492.81|488.71|5
1636639140000|2021-11-11 13:59:00|492.84|488.74|492.92|488.82|492.96|488.86|492.84|488.74|10
1636639150000|2021-11-11 13:59:10|492.91|488.81|492.86|488.76|492.94|488.84|492.86|488.76|14
1636639160000|2021-11-11 13:59:20|492.88|488.78|492.69|488.59|492.88|488.78|492.69|488.59|11
1636639170000|2021-11-11 13:59:30|492.71|488.61|492.59|488.49|492.73|488.63|492.59|488.49|9
1636639180000|2021-11-11 13:59:40|492.57|488.47|492.68|488.58|492.68|488.58|492.51|488.41|20
1636639190000|2021-11-11 13:59:50|492.6|488.5|492.64|488.54|492.64|488.54|492.59|488.49|6
1636639200000|2021-11-11 14:00:00|492.65|488.55|492.66|488.56|492.71|488.61|492.64|488.54|11
1636639210000|2021-11-11 14:00:10|492.65|488.55|492.77|488.67|492.77|488.67|492.64|488.54|16
1636639220000|2021-11-11 14:00:20|492.74|488.64|492.66|488.56|492.74|488.64|492.65|488.55|9
1636639230000|2021-11-11 14:00:30|492.65|488.55|492.6|488.5|492.65|488.55|492.57|488.47|9
1636639240000|2021-11-11 14:00:40|492.59|488.49|492.6|488.5|492.64|488.54|492.59|488.49|8
1636639250000|2021-11-11 14:00:50|492.65|488.55|492.6|488.5|492.65|488.55|492.6|488.5|12
1636639260000|2021-11-11 14:01:00|492.62|488.52|492.63|488.53|492.64|488.54|492.61|488.51|5
1636639270000|2021-11-11 14:01:10|492.61|488.51|492.61|488.51|492.63|488.53|492.61|488.51|8
1636639280000|2021-11-11 14:01:20|492.6|488.5|493.6|489.5|493.6|489.5|492.42|488.32|32
1636639290000|2021-11-11 14:01:30|493.63|489.53|493.36|489.26|493.82|489.72|493.34|489.24|26
1636639300000|2021-11-11 14:01:40|493.29|489.19|493.31|489.21|493.31|489.21|493.01|488.91|28
1636639310000|2021-11-11 14:01:50|493.32|489.22|493.72|489.62|493.81|489.71|493.32|489.22|23
1636639320000|2021-11-11 14:02:00|493.71|489.61|494.3|490.2|494.3|490.2|493.71|489.61|30
1636639330000|2021-11-11 14:02:10|494.31|490.21|494.82|490.72|494.82|490.72|494.31|490.21|20
1636639340000|2021-11-11 14:02:20|494.79|490.69|494.78|490.68|494.9|490.8|494.78|490.68|11
1636639350000|2021-11-11 14:02:30|494.79|490.69|494.93|490.83|494.98|490.88|494.78|490.68|13
1636639360000|2021-11-11 14:02:40|494.91|490.81|494.39|490.29|494.91|490.81|494.37|490.27|17
1636639370000|2021-11-11 14:02:50|494.41|490.31|493.95|489.85|494.41|490.31|493.95|489.85|21
1636639380000|2021-11-11 14:03:00|493.93|489.83|494.71|490.61|494.71|490.61|493.91|489.81|24
1636639390000|2021-11-11 14:03:10|494.72|490.62|494.77|490.67|494.89|490.79|494.67|490.57|10
1636639400000|2021-11-11 14:03:20|494.78|490.68|494.51|490.41|494.78|490.68|494.51|490.41|13
1636639410000|2021-11-11 14:03:30|494.5|490.4|494.18|490.08|494.5|490.4|494.18|490.08|18
1636639420000|2021-11-11 14:03:40|494.19|490.09|494.11|490.01|494.19|490.09|493.95|489.85|24
1636639430000|2021-11-11 14:03:50|494.12|490.02|494.12|490.02|494.18|490.08|494.08|489.98|18
1636639440000|2021-11-11 14:04:00|494.19|490.09|494.54|490.44|494.54|490.44|494.15|490.05|15
1636639450000|2021-11-11 14:04:10|494.43|490.33|494.72|490.62|494.8|490.7|494.43|490.33|21
1636639460000|2021-11-11 14:04:20|494.63|490.53|494.84|490.74|494.84|490.74|494.63|490.53|18
1636639470000|2021-11-11 14:04:30|494.85|490.75|494.52|490.42|494.85|490.75|494.52|490.42|20
1636639480000|2021-11-11 14:04:40|494.51|490.41|494.19|490.09|494.51|490.41|494.15|490.05|13
1636639490000|2021-11-11 14:04:50|494.16|490.06|494.11|490.01|494.16|490.06|494.11|490.01|9
1636639500000|2021-11-11 14:05:00|494.1|490|494.06|489.96|494.1|490|493.91|489.81|22
1636639510000|2021-11-11 14:05:10|494.03|489.93|493.79|489.69|494.1|490|493.79|489.69|29
1636639520000|2021-11-11 14:05:20|493.82|489.72|493.81|489.71|493.82|489.72|493.67|489.57|24
1636639530000|2021-11-11 14:05:30|493.76|489.66|493.83|489.73|494|489.9|493.76|489.66|19
1636639540000|2021-11-11 14:05:40|493.8|489.7|493.72|489.62|493.87|489.77|493.72|489.62|24
1636639550000|2021-11-11 14:05:50|493.7|489.6|493.64|489.54|493.7|489.6|493.61|489.51|12
1636639560000|2021-11-11 14:06:00|493.65|489.55|493.85|489.75|493.85|489.75|493.65|489.55|23
1636639570000|2021-11-11 14:06:10|493.84|489.74|493.9|489.8|493.9|489.8|493.81|489.71|11
1636639580000|2021-11-11 14:06:20|493.89|489.79|493.85|489.75|493.9|489.8|493.85|489.75|9
1636639590000|2021-11-11 14:06:30|493.83|489.73|493.65|489.55|493.85|489.75|493.65|489.55|15
1636639600000|2021-11-11 14:06:40|493.63|489.53|493.7|489.6|493.7|489.6|493.59|489.49|25
1636639610000|2021-11-11 14:06:50|493.68|489.58|493.72|489.62|493.72|489.62|493.68|489.58|8
1636639620000|2021-11-11 14:07:00|493.71|489.61|493.72|489.62|493.74|489.64|493.7|489.6|11
1636639630000|2021-11-11 14:07:10|493.69|489.59|493.78|489.68|493.79|489.69|493.67|489.57|12
1636639640000|2021-11-11 14:07:20|493.7|489.6|493.68|489.58|493.78|489.68|493.6|489.5|19
1636639650000|2021-11-11 14:07:30|493.66|489.56|493.75|489.65|493.86|489.76|493.64|489.54|25
1636639660000|2021-11-11 14:07:40|493.7|489.6|493.33|489.23|493.7|489.6|493.29|489.19|19
1636639670000|2021-11-11 14:07:50|493.35|489.25|493.25|489.15|493.35|489.25|493.24|489.14|27
1636639680000|2021-11-11 14:08:00|493.3|489.2|493.4|489.3|493.59|489.49|493.28|489.18|24
1636639690000|2021-11-11 14:08:10|493.39|489.29|493.35|489.25|493.4|489.3|493.24|489.14|17
1636639700000|2021-11-11 14:08:20|493.44|489.34|493.48|489.38|493.55|489.45|493.35|489.25|13
1636639710000|2021-11-11 14:08:30|493.5|489.4|493.47|489.37|493.59|489.49|493.45|489.35|23
1636639720000|2021-11-11 14:08:40|493.49|489.39|493.46|489.36|493.5|489.4|493.43|489.33|14
1636639730000|2021-11-11 14:08:50|493.45|489.35|493.31|489.21|493.46|489.36|493.3|489.2|17
1636639740000|2021-11-11 14:09:00|493.32|489.22|493.31|489.21|493.32|489.22|493.28|489.18|13
1636639750000|2021-11-11 14:09:10|493.33|489.23|493.28|489.18|493.33|489.23|493.26|489.16|14
1636639760000|2021-11-11 14:09:20|493.25|489.15|493.22|489.12|493.3|489.2|493.2|489.1|18
1636639770000|2021-11-11 14:09:30|493.24|489.14|493.2|489.1|493.26|489.16|493.2|489.1|14
1636639790000|2021-11-11 14:09:50|493.15|489.05|493.15|489.05|493.16|489.06|493.04|488.94|11
1636639800000|2021-11-11 14:10:00|493.14|489.04|492.98|488.88|493.16|489.06|492.98|488.88|14
1636639810000|2021-11-11 14:10:10|492.96|488.86|492.96|488.86|492.98|488.88|492.93|488.83|13
1636639820000|2021-11-11 14:10:20|492.95|488.85|493.05|488.95|493.05|488.95|492.91|488.81|10
1636639830000|2021-11-11 14:10:30|493|488.9|492.97|488.87|493.03|488.93|492.94|488.84|12
1636639840000|2021-11-11 14:10:40|492.96|488.86|492.95|488.85|493.01|488.91|492.92|488.82|11
1636639850000|2021-11-11 14:10:50|492.94|488.84|492.94|488.84|492.96|488.86|492.93|488.83|14
1636639860000|2021-11-11 14:11:00|492.92|488.82|492.88|488.78|492.92|488.82|492.85|488.75|19
1636639870000|2021-11-11 14:11:10|492.87|488.77|492.58|488.48|492.87|488.77|492.56|488.46|15
1636639880000|2021-11-11 14:11:20|492.53|488.43|491.85|487.75|492.53|488.43|491.76|487.66|31
1636639890000|2021-11-11 14:11:30|491.81|487.71|492.07|487.97|492.07|487.97|491.69|487.59|27
1636639900000|2021-11-11 14:11:40|492.06|487.96|492.17|488.07|492.33|488.23|492.05|487.95|25
1636639910000|2021-11-11 14:11:50|492.2|488.1|491.6|487.5|492.21|488.11|491.56|487.46|31
1636639920000|2021-11-11 14:12:00|491.64|487.54|491.65|487.55|491.65|487.55|491.53|487.43|19
1636639930000|2021-11-11 14:12:10|491.63|487.53|491.81|487.71|492.02|487.92|491.63|487.53|28
1636639940000|2021-11-11 14:12:20|491.82|487.72|491.47|487.37|491.82|487.72|491.47|487.37|15
1636639950000|2021-11-11 14:12:30|491.46|487.36|491.36|487.26|491.6|487.5|491.36|487.26|17
1636639960000|2021-11-11 14:12:40|491.4|487.3|491.35|487.25|491.5|487.4|491.2|487.1|18
1636639970000|2021-11-11 14:12:50|491.34|487.24|491.62|487.52|491.65|487.55|491.32|487.22|26
1636639980000|2021-11-11 14:13:00|491.6|487.5|491.31|487.21|491.6|487.5|491.31|487.21|29
1636639990000|2021-11-11 14:13:10|491.32|487.22|490.92|486.82|491.32|487.22|490.91|486.81|36
1636640000000|2021-11-11 14:13:20|490.94|486.84|490.77|486.67|491.02|486.92|490.77|486.67|20
1636640010000|2021-11-11 14:13:30|490.89|486.79|490.77|486.67|490.89|486.79|490.72|486.62|29
1636640020000|2021-11-11 14:13:40|490.81|486.71|490.5|486.4|490.81|486.71|490.48|486.38|20
1636640030000|2021-11-11 14:13:50|490.53|486.43|490.15|486.05|490.55|486.45|490.15|486.05|23
1636640040000|2021-11-11 14:14:00|490.1|486|489.83|485.73|490.11|486.01|489.61|485.51|29
1636640050000|2021-11-11 14:14:10|489.84|485.74|489.78|485.68|489.94|485.84|489.77|485.67|29
1636640060000|2021-11-11 14:14:20|489.76|485.66|489.55|485.45|489.81|485.71|489.47|485.37|22
1636640070000|2021-11-11 14:14:30|489.53|485.43|489.65|485.55|489.65|485.55|489.53|485.43|16
1636640080000|2021-11-11 14:14:40|489.59|485.49|489.38|485.28|489.65|485.55|489.38|485.28|14
1636640090000|2021-11-11 14:14:50|489.37|485.27|489.3|485.2|489.45|485.35|489.06|484.96|26
1636640100000|2021-11-11 14:15:00|489.32|485.22|489.12|485.02|489.45|485.35|489.01|484.91|32
1636640110000|2021-11-11 14:15:10|489.11|485.01|489.1|485|489.25|485.15|489.02|484.92|33
1636640120000|2021-11-11 14:15:20|489.12|485.02|489.57|485.47|489.62|485.52|489.12|485.02|28
1636640130000|2021-11-11 14:15:30|489.58|485.48|490.53|486.43|490.53|486.43|489.58|485.48|30
1636640140000|2021-11-11 14:15:40|490.5|486.4|490.5|486.4|490.54|486.44|490.37|486.27|27
1636640150000|2021-11-11 14:15:50|490.39|486.29|490.87|486.77|490.87|486.77|490.39|486.29|25
1636640160000|2021-11-11 14:16:00|490.88|486.78|491.11|487.01|491.15|487.05|490.88|486.78|22
1636640170000|2021-11-11 14:16:10|491.13|487.03|490.8|486.7|491.13|487.03|490.67|486.57|24
1636640180000|2021-11-11 14:16:20|490.81|486.71|490.97|486.87|491.01|486.91|490.78|486.68|26
1636640190000|2021-11-11 14:16:30|491.01|486.91|491.13|487.03|491.22|487.12|491|486.9|22
1636640200000|2021-11-11 14:16:40|491.11|487.01|491.14|487.04|491.19|487.09|491.08|486.98|17
1636640210000|2021-11-11 14:16:50|491.11|487.01|491.09|486.99|491.11|487.01|491|486.9|18
1636640220000|2021-11-11 14:17:00|491.1|487|491.27|487.17|491.27|487.17|491.1|487|13
1636640230000|2021-11-11 14:17:10|491.25|487.15|490.92|486.82|491.28|487.18|490.9|486.8|26
1636640240000|2021-11-11 14:17:20|490.89|486.79|491.23|487.13|491.24|487.14|490.77|486.67|33
1636640250000|2021-11-11 14:17:30|491.22|487.12|491.2|487.1|491.25|487.15|491.16|487.06|31
1636640260000|2021-11-11 14:17:40|491.21|487.11|491.31|487.21|491.33|487.23|491.21|487.11|17
1636640270000|2021-11-11 14:17:50|491.33|487.23|491.34|487.24|491.47|487.37|491.27|487.17|10
1636640280000|2021-11-11 14:18:00|491.37|487.27|491.28|487.18|491.37|487.27|491.24|487.14|11
1636640290000|2021-11-11 14:18:10|491.27|487.17|491.28|487.18|491.31|487.21|491.27|487.17|5
1636640300000|2021-11-11 14:18:20|491.3|487.2|491.39|487.29|491.44|487.34|491.28|487.18|16
1636640310000|2021-11-11 14:18:30|491.37|487.27|491.41|487.31|491.44|487.34|491.37|487.27|11
1636640320000|2021-11-11 14:18:40|491.39|487.29|491.43|487.33|491.43|487.33|491.39|487.29|3
1636640330000|2021-11-11 14:18:50|491.41|487.31|491.41|487.31|491.41|487.31|491.41|487.31|1
1636640340000|2021-11-11 14:19:00|491.44|487.34|491.45|487.35|491.6|487.5|491.44|487.34|18
1636640350000|2021-11-11 14:19:10|491.4|487.3|491.31|487.21|491.42|487.32|491.28|487.18|20
1636640360000|2021-11-11 14:19:20|491.28|487.18|491.12|487.02|491.28|487.18|491.1|487|24
1636640370000|2021-11-11 14:19:30|491.11|487.01|491.12|487.02|491.12|487.02|491.11|487.01|6
1636640380000|2021-11-11 14:19:40|491.11|487.01|491.21|487.11|491.27|487.17|491.11|487.01|16
1636640390000|2021-11-11 14:19:50|491.2|487.1|491.2|487.1|491.2|487.1|491.12|487.02|11
1636640400000|2021-11-11 14:20:00|491.21|487.11|491.2|487.1|491.23|487.13|491.19|487.09|6
1636640410000|2021-11-11 14:20:10|491.21|487.11|491.33|487.23|491.47|487.37|491.21|487.11|26
1636640420000|2021-11-11 14:20:20|491.36|487.26|491.57|487.47|491.61|487.51|491.3|487.2|22
1636640430000|2021-11-11 14:20:30|491.56|487.46|491.62|487.52|491.67|487.57|491.56|487.46|12
1636640440000|2021-11-11 14:20:40|491.61|487.51|491.54|487.44|491.63|487.53|491.5|487.4|16
1636640450000|2021-11-11 14:20:50|491.61|487.51|491.61|487.51|491.63|487.53|491.58|487.48|5
1636640460000|2021-11-11 14:21:00|491.62|487.52|491.61|487.51|491.62|487.52|491.61|487.51|2
1636640470000|2021-11-11 14:21:10|491.51|487.41|491.22|487.12|491.51|487.41|491.2|487.1|16
1636640480000|2021-11-11 14:21:20|491.2|487.1|491.33|487.23|491.33|487.23|491.1|487|17
1636640490000|2021-11-11 14:21:30|491.32|487.22|491.34|487.24|491.43|487.33|491.3|487.2|14
1636640500000|2021-11-11 14:21:40|491.36|487.26|491.53|487.43|491.6|487.5|491.3|487.2|17
1636640510000|2021-11-11 14:21:50|491.6|487.5|491.68|487.58|491.72|487.62|491.6|487.5|6
1636640520000|2021-11-11 14:22:00|491.67|487.57|492.02|487.92|492.1|488|491.63|487.53|22
1636640530000|2021-11-11 14:22:10|492.04|487.94|492.38|488.28|492.42|488.32|491.94|487.84|20
1636640540000|2021-11-11 14:22:20|492.27|488.17|492.24|488.14|492.32|488.22|492.22|488.12|15
1636640550000|2021-11-11 14:22:30|492.25|488.15|492.25|488.15|492.3|488.2|492.17|488.07|18
1636640560000|2021-11-11 14:22:40|492.26|488.16|492.3|488.2|492.3|488.2|492.26|488.16|4
1636640570000|2021-11-11 14:22:50|492.27|488.17|492.27|488.17|492.31|488.21|492.26|488.16|8
1636640580000|2021-11-11 14:23:00|492.31|488.21|492.38|488.28|492.51|488.41|492.31|488.21|14
1636640590000|2021-11-11 14:23:10|492.34|488.24|492.38|488.28|492.39|488.29|492.28|488.18|23
1636640600000|2021-11-11 14:23:20|492.43|488.33|492.45|488.35|492.46|488.36|492.36|488.26|21
1636640610000|2021-11-11 14:23:30|492.44|488.34|492.43|488.33|492.48|488.38|492.43|488.33|7
1636640620000|2021-11-11 14:23:40|492.45|488.35|492.45|488.35|492.46|488.36|492.38|488.28|12
1636640630000|2021-11-11 14:23:50|492.46|488.36|492.55|488.45|492.55|488.45|492.45|488.35|6
1636640640000|2021-11-11 14:24:00|492.54|488.44|492.43|488.33|492.54|488.44|492.43|488.33|8
1636640650000|2021-11-11 14:24:10|492.41|488.31|492.59|488.49|492.66|488.56|492.38|488.28|14
1636640660000|2021-11-11 14:24:20|492.6|488.5|492.67|488.57|492.67|488.57|492.53|488.43|8
1636640670000|2021-11-11 14:24:30|492.68|488.58|492.8|488.7|492.8|488.7|492.6|488.5|8
1636640680000|2021-11-11 14:24:40|492.7|488.6|492.6|488.5|492.75|488.65|492.6|488.5|6
1636640690000|2021-11-11 14:24:50|492.57|488.47|492.52|488.42|492.61|488.51|492.51|488.41|10
1636640700000|2021-11-11 14:25:00|492.53|488.43|492.64|488.54|492.64|488.54|492.52|488.42|13
1636640710000|2021-11-11 14:25:10|492.66|488.56|492.81|488.71|492.81|488.71|492.66|488.56|11
1636640720000|2021-11-11 14:25:20|492.82|488.72|492.89|488.79|492.9|488.8|492.79|488.69|12
1636640730000|2021-11-11 14:25:30|492.9|488.8|493.09|488.99|493.09|488.99|492.82|488.72|16
1636640740000|2021-11-11 14:25:40|493.12|489.02|492.8|488.7|493.12|489.02|492.8|488.7|22
1636640750000|2021-11-11 14:25:50|492.81|488.71|492.86|488.76|492.89|488.79|492.8|488.7|15
1636640760000|2021-11-11 14:26:00|492.87|488.77|492.04|487.94|492.87|488.77|492.04|487.94|27
1636640770000|2021-11-11 14:26:10|492.03|487.93|492.14|488.04|492.5|488.4|491.92|487.82|25
1636640780000|2021-11-11 14:26:20|492.18|488.08|491.4|487.3|492.18|488.08|491.4|487.3|24
1636640790000|2021-11-11 14:26:30|491.41|487.31|491.41|487.31|491.51|487.41|491.41|487.31|14
1636640800000|2021-11-11 14:26:40|491.42|487.32|491.51|487.41|491.63|487.53|491.34|487.24|24
1636640810000|2021-11-11 14:26:50|491.53|487.43|491.54|487.44|491.63|487.53|491.53|487.43|11
1636640820000|2021-11-11 14:27:00|491.55|487.45|491.54|487.44|491.55|487.45|491.53|487.43|3
1636640830000|2021-11-11 14:27:10|491.55|487.45|491.93|487.83|491.93|487.83|491.55|487.45|25
1636640840000|2021-11-11 14:27:20|491.89|487.79|491.77|487.67|491.89|487.79|491.77|487.67|10
1636640850000|2021-11-11 14:27:30|491.8|487.7|491.94|487.84|491.94|487.84|491.8|487.7|8
1636640860000|2021-11-11 14:27:40|491.86|487.76|491.82|487.72|491.98|487.88|491.82|487.72|8
1636640870000|2021-11-11 14:27:50|491.78|487.68|491.43|487.33|491.83|487.73|491.42|487.32|28
1636640880000|2021-11-11 14:28:00|491.42|487.32|490.81|486.71|491.42|487.32|490.81|486.71|23
1636640890000|2021-11-11 14:28:10|490.8|486.7|490.95|486.85|490.96|486.86|490.8|486.7|17
1636640900000|2021-11-11 14:28:20|491.03|486.93|491.05|486.95|491.06|486.96|491.03|486.93|10
1636640910000|2021-11-11 14:28:30|491.04|486.94|491.11|487.01|491.11|487.01|490.97|486.87|18
1636640920000|2021-11-11 14:28:40|491.1|487|490.98|486.88|491.15|487.05|490.94|486.84|14
1636640930000|2021-11-11 14:28:50|491.02|486.92|491.12|487.02|491.23|487.13|491|486.9|26
1636640940000|2021-11-11 14:29:00|491.13|487.03|491.22|487.12|491.22|487.12|491.08|486.98|12
1636640950000|2021-11-11 14:29:10|491.18|487.08|491.13|487.03|491.19|487.09|491|486.9|24
1636640960000|2021-11-11 14:29:20|491.14|487.04|491.2|487.1|491.2|487.1|491.14|487.04|8
1636640970000|2021-11-11 14:29:30|491.16|487.06|491.12|487.02|491.2|487.1|491.09|486.99|9
1636640980000|2021-11-11 14:29:40|491.11|487.01|491.12|487.02|491.13|487.03|491.11|487.01|6
1636640990000|2021-11-11 14:29:50|491.13|487.03|491.04|486.94|491.13|487.03|491.04|486.94|5
1636641000000|2021-11-11 14:30:00|491.02|486.92|491.11|487.01|491.14|487.04|491.02|486.92|15
1636641010000|2021-11-11 14:30:10|491.1|487|490.84|486.74|491.1|487|490.81|486.71|21
1636641020000|2021-11-11 14:30:20|490.83|486.73|490.71|486.61|490.83|486.73|490.68|486.58|19
1636641030000|2021-11-11 14:30:30|490.7|486.6|490.68|486.58|490.7|486.6|490.67|486.57|6
1636641040000|2021-11-11 14:30:40|490.71|486.61|490.57|486.47|490.71|486.61|490.55|486.45|18
1636641050000|2021-11-11 14:30:50|490.54|486.44|490.26|486.16|490.54|486.44|490.12|486.02|31
1636641060000|2021-11-11 14:31:00|490.31|486.21|490.14|486.04|490.4|486.3|490.08|485.98|27
1636641070000|2021-11-11 14:31:10|490.16|486.06|490.87|486.77|490.87|486.77|490.14|486.04|29
1636641080000|2021-11-11 14:31:20|490.89|486.79|491|486.9|491.03|486.93|490.89|486.79|21
1636641090000|2021-11-11 14:31:30|491.02|486.92|491.19|487.09|491.19|487.09|490.96|486.86|20
1636641100000|2021-11-11 14:31:40|491.2|487.1|491.31|487.21|491.36|487.26|491.18|487.08|15
1636641110000|2021-11-11 14:31:50|491.32|487.22|491.65|487.55|491.68|487.58|491.32|487.22|17
1636641120000|2021-11-11 14:32:00|491.62|487.52|491.82|487.72|491.82|487.72|491.58|487.48|16
1636641130000|2021-11-11 14:32:10|491.85|487.75|492.05|487.95|492.05|487.95|491.85|487.75|12
1636641140000|2021-11-11 14:32:20|492.04|487.94|492.52|488.42|492.55|488.45|491.98|487.88|23
1636641150000|2021-11-11 14:32:30|492.54|488.44|492.63|488.53|492.69|488.59|492.47|488.37|16
1636641160000|2021-11-11 14:32:40|492.62|488.52|492.5|488.4|492.62|488.52|492.43|488.33|24
1636641170000|2021-11-11 14:32:50|492.55|488.45|492.58|488.48|492.58|488.48|492.54|488.44|10
1636641180000|2021-11-11 14:33:00|492.56|488.46|492.48|488.38|492.56|488.46|492.46|488.36|14
1636641190000|2021-11-11 14:33:10|492.54|488.44|492.49|488.39|492.61|488.51|492.44|488.34|19
1636641200000|2021-11-11 14:33:20|492.52|488.42|492.5|488.4|492.55|488.45|492.43|488.33|12
1636641210000|2021-11-11 14:33:30|492.45|488.35|492.24|488.14|492.45|488.35|492.18|488.08|20
1636641220000|2021-11-11 14:33:40|492.3|488.2|492.31|488.21|492.31|488.21|492.25|488.15|11
1636641230000|2021-11-11 14:33:50|492.32|488.22|492.33|488.23|492.38|488.28|492.28|488.18|15
1636641240000|2021-11-11 14:34:00|492.31|488.21|492.33|488.23|492.34|488.24|492.3|488.2|8
1636641250000|2021-11-11 14:34:10|492.32|488.22|492.29|488.19|492.35|488.25|492.25|488.15|10
1636641260000|2021-11-11 14:34:20|492.33|488.23|492.48|488.38|492.49|488.39|492.27|488.17|16
1636641270000|2021-11-11 14:34:30|492.53|488.43|492.57|488.47|492.57|488.47|492.52|488.42|12
1636641280000|2021-11-11 14:34:40|492.6|488.5|493.32|489.22|493.32|489.22|492.59|488.49|19
1636641290000|2021-11-11 14:34:50|493.3|489.2|493.26|489.16|493.49|489.39|493.15|489.05|23
1636641300000|2021-11-11 14:35:00|493.2|489.1|493.35|489.25|493.35|489.25|493.04|488.94|23
1636641310000|2021-11-11 14:35:10|493.32|489.22|493.46|489.36|493.47|489.37|493.32|489.22|15
1636641320000|2021-11-11 14:35:20|493.48|489.38|493.67|489.57|493.67|489.57|493.43|489.33|12
1636641330000|2021-11-11 14:35:30|493.66|489.56|493.87|489.77|493.94|489.84|493.61|489.51|16
1636641340000|2021-11-11 14:35:40|494|489.9|493.74|489.64|494|489.9|493.74|489.64|19
1636641350000|2021-11-11 14:35:50|493.81|489.71|493.79|489.69|493.82|489.72|493.53|489.43|26
1636641360000|2021-11-11 14:36:00|493.77|489.67|493.77|489.67|493.86|489.76|493.62|489.52|17
1636641370000|2021-11-11 14:36:10|493.62|489.52|494.28|490.18|494.28|490.18|493.62|489.52|25
1636641380000|2021-11-11 14:36:20|494.22|490.12|494.26|490.16|494.29|490.19|494.22|490.12|18
1636641390000|2021-11-11 14:36:30|494.2|490.1|494.35|490.25|494.35|490.25|494.19|490.09|8
1636641400000|2021-11-11 14:36:40|494.33|490.23|494.14|490.04|494.33|490.23|494.14|490.04|12
1636641410000|2021-11-11 14:36:50|494.11|490.01|493.9|489.8|494.11|490.01|493.8|489.7|30
1636641420000|2021-11-11 14:37:00|493.78|489.68|493.71|489.61|493.82|489.72|493.71|489.61|17
1636641430000|2021-11-11 14:37:10|493.69|489.59|493.84|489.74|493.85|489.75|493.69|489.59|14
1636641440000|2021-11-11 14:37:20|493.88|489.78|494.08|489.98|494.08|489.98|493.88|489.78|16
1636641450000|2021-11-11 14:37:30|494.09|489.99|494.01|489.91|494.14|490.04|493.98|489.88|10
1636641460000|2021-11-11 14:37:40|494.02|489.92|493.98|489.88|494.07|489.97|493.95|489.85|21
1636641470000|2021-11-11 14:37:50|493.97|489.87|493.98|489.88|493.99|489.89|493.95|489.85|7
1636641480000|2021-11-11 14:38:00|493.96|489.86|493.97|489.87|494.01|489.91|493.94|489.84|9
1636641490000|2021-11-11 14:38:10|494.02|489.92|494.21|490.11|494.27|490.17|494.02|489.92|18
1636641500000|2021-11-11 14:38:20|494.17|490.07|494.39|490.29|494.48|490.38|494.15|490.05|23
1636641510000|2021-11-11 14:38:30|494.44|490.34|494.72|490.62|494.72|490.62|494.41|490.31|19
1636641520000|2021-11-11 14:38:40|494.58|490.48|494.9|490.8|494.9|490.8|494.58|490.48|14
1636641530000|2021-11-11 14:38:50|494.82|490.72|494.8|490.7|494.85|490.75|494.7|490.6|8
1636641540000|2021-11-11 14:39:00|494.76|490.66|495.14|491.04|495.14|491.04|494.73|490.63|19
1636641550000|2021-11-11 14:39:10|495.11|491.01|495.11|491.01|495.15|491.05|495.1|491|12
1636641560000|2021-11-11 14:39:20|495.13|491.03|495.4|491.3|495.4|491.3|495.11|491.01|13
1636641570000|2021-11-11 14:39:30|495.41|491.31|495.71|491.61|495.71|491.61|495.39|491.29|17
1636641580000|2021-11-11 14:39:40|495.73|491.63|495.76|491.66|495.8|491.7|495.62|491.52|17
1636641590000|2021-11-11 14:39:50|495.79|491.69|496.96|492.86|496.96|492.86|495.76|491.66|26
1636641600000|2021-11-11 14:40:00|497.01|492.91|497.3|493.2|497.4|493.3|496.9|492.8|31
1636641610000|2021-11-11 14:40:10|497.36|493.26|497.91|493.81|498.02|493.92|497.36|493.26|34
1636641620000|2021-11-11 14:40:20|497.92|493.82|498.2|494.1|498.2|494.1|497.84|493.74|20
1636641630000|2021-11-11 14:40:30|498.29|494.19|497.92|493.82|498.78|494.68|497.92|493.82|33
1636641640000|2021-11-11 14:40:40|497.9|493.8|498.63|494.53|498.63|494.53|497.56|493.46|36
1636641650000|2021-11-11 14:40:50|498.69|494.59|498.69|494.59|498.91|494.81|498.62|494.52|28
1636641660000|2021-11-11 14:41:00|498.84|494.74|499.24|495.14|499.34|495.24|498.82|494.72|36
1636641670000|2021-11-11 14:41:10|499.14|495.04|499.24|495.14|499.29|495.19|498.88|494.78|35
1636641680000|2021-11-11 14:41:20|499.23|495.13|498.94|494.84|499.25|495.15|498.86|494.76|29
1636641690000|2021-11-11 14:41:30|498.97|494.87|499.37|495.27|499.37|495.27|498.94|494.84|24
1636641700000|2021-11-11 14:41:40|499.4|495.3|499.31|495.21|499.47|495.37|499.23|495.13|32
1636641710000|2021-11-11 14:41:50|499.42|495.32|499.41|495.31|499.69|495.59|499.2|495.1|29
1636641720000|2021-11-11 14:42:00|499.1|495|499.19|495.09|499.47|495.37|499.04|494.94|30
1636641730000|2021-11-11 14:42:10|499.55|495.45|499.4|495.3|499.56|495.46|499.22|495.12|23
1636641740000|2021-11-11 14:42:20|499.35|495.25|499.36|495.26|499.58|495.48|499.3|495.2|20
1636641750000|2021-11-11 14:42:30|499.38|495.28|498.92|494.82|499.4|495.3|498.92|494.82|29
1636641760000|2021-11-11 14:42:40|498.84|494.74|498.77|494.67|498.84|494.74|498.28|494.18|33
1636641770000|2021-11-11 14:42:50|498.64|494.54|498.81|494.71|498.81|494.71|498.63|494.53|27
1636641780000|2021-11-11 14:43:00|498.8|494.7|498.63|494.53|498.87|494.77|498.63|494.53|25
1636641790000|2021-11-11 14:43:10|498.61|494.51|498.79|494.69|498.81|494.71|498.61|494.51|24
1636641800000|2021-11-11 14:43:20|498.87|494.77|499.29|495.19|499.32|495.22|498.82|494.72|23
1636641810000|2021-11-11 14:43:30|499.33|495.23|499.31|495.21|499.34|495.24|499.04|494.94|27
1636641820000|2021-11-11 14:43:40|499.22|495.12|499.04|494.94|499.22|495.12|499.03|494.93|30
1636641830000|2021-11-11 14:43:50|499.02|494.92|498.58|494.48|499.03|494.93|498.58|494.48|30
1636641840000|2021-11-11 14:44:00|498.49|494.39|498.42|494.32|498.51|494.41|498.21|494.11|32
1636641850000|2021-11-11 14:44:10|498.4|494.3|498.21|494.11|498.48|494.38|498.21|494.11|28
1636641860000|2021-11-11 14:44:20|498.2|494.1|498.28|494.18|498.4|494.3|498.18|494.08|31
1636641870000|2021-11-11 14:44:30|498.29|494.19|498.29|494.19|498.35|494.25|498.15|494.05|23
1636641880000|2021-11-11 14:44:40|498.32|494.22|498.24|494.14|498.32|494.22|498.21|494.11|15
1636641890000|2021-11-11 14:44:50|498.22|494.12|498.35|494.25|498.35|494.25|498.22|494.12|13
1636641900000|2021-11-11 14:45:00|498.37|494.27|499.24|495.14|499.26|495.16|498.37|494.27|30
1636641910000|2021-11-11 14:45:10|499.18|495.08|499.46|495.36|499.6|495.5|499.07|494.97|36
1636641920000|2021-11-11 14:45:20|499.51|495.41|499.6|495.5|499.68|495.58|499.5|495.4|29
1636641930000|2021-11-11 14:45:30|499.52|495.42|499.34|495.24|499.62|495.52|499.29|495.19|29
1636641940000|2021-11-11 14:45:40|499.29|495.19|498.72|494.62|499.29|495.19|498.72|494.62|20
1636641950000|2021-11-11 14:45:50|498.69|494.59|498.84|494.74|498.86|494.76|498.51|494.41|25
1636641960000|2021-11-11 14:46:00|498.8|494.7|498.45|494.35|498.8|494.7|498.45|494.35|22
1636641970000|2021-11-11 14:46:10|498.43|494.33|498.29|494.19|498.43|494.33|498.24|494.14|13
1636641980000|2021-11-11 14:46:20|498.33|494.23|498.43|494.33|498.59|494.49|498.31|494.21|31
1636641990000|2021-11-11 14:46:30|498.41|494.31|498.32|494.22|498.46|494.36|498.32|494.22|23
1636642000000|2021-11-11 14:46:40|498.31|494.21|497.9|493.8|498.31|494.21|497.89|493.79|24
1636642010000|2021-11-11 14:46:50|497.89|493.79|497.62|493.52|497.89|493.79|497.6|493.5|24
1636642020000|2021-11-11 14:47:00|497.67|493.57|497.31|493.21|497.69|493.59|497.31|493.21|31
1636642030000|2021-11-11 14:47:10|497.2|493.1|497.05|492.95|497.2|493.1|496.99|492.89|35
1636642040000|2021-11-11 14:47:20|497.04|492.94|497.15|493.05|497.24|493.14|497.01|492.91|31
1636642050000|2021-11-11 14:47:30|497.11|493.01|497.42|493.32|497.42|493.32|497.01|492.91|31
1636642060000|2021-11-11 14:47:40|497.4|493.3|497.59|493.49|497.7|493.6|497.4|493.3|32
1636642070000|2021-11-11 14:47:50|497.57|493.47|497.7|493.6|497.72|493.62|497.5|493.4|28
1636642080000|2021-11-11 14:48:00|497.68|493.58|497.58|493.48|497.79|493.69|497.58|493.48|30
1636642090000|2021-11-11 14:48:10|497.6|493.5|497.37|493.27|497.6|493.5|497.28|493.18|21
1636642100000|2021-11-11 14:48:20|497.42|493.32|497.59|493.49|497.59|493.49|497.25|493.15|22
1636642110000|2021-11-11 14:48:30|497.63|493.53|498.42|494.32|498.43|494.33|497.61|493.51|27
1636642120000|2021-11-11 14:48:40|498.43|494.33|498.25|494.15|498.43|494.33|498.16|494.06|21
1636642130000|2021-11-11 14:48:50|498.17|494.07|498.66|494.56|498.7|494.6|498.17|494.07|35
1636642140000|2021-11-11 14:49:00|498.72|494.62|498.7|494.6|498.81|494.71|498.6|494.5|23
1636642150000|2021-11-11 14:49:10|498.68|494.58|498.7|494.6|498.74|494.64|498.63|494.53|16
1636642160000|2021-11-11 14:49:20|498.66|494.56|498.65|494.55|498.72|494.62|498.53|494.43|17
1636642170000|2021-11-11 14:49:30|498.69|494.59|498.91|494.81|499.12|495.02|498.69|494.59|32
1636642180000|2021-11-11 14:49:40|498.95|494.85|499.02|494.92|499.32|495.22|498.95|494.85|27
1636642190000|2021-11-11 14:49:50|499.06|494.96|499.08|494.98|499.18|495.08|498.99|494.89|19
1636642200000|2021-11-11 14:50:00|499.1|495|498.82|494.72|499.2|495.1|498.82|494.72|21
1636642210000|2021-11-11 14:50:10|498.84|494.74|498.68|494.58|498.94|494.84|498.6|494.5|28
1636642220000|2021-11-11 14:50:20|498.7|494.6|499.06|494.96|499.06|494.96|498.7|494.6|25
1636642230000|2021-11-11 14:50:30|499|494.9|499.08|494.98|499.1|495|498.94|494.84|21
1636642240000|2021-11-11 14:50:40|499.09|494.99|499.01|494.91|499.15|495.05|499.01|494.91|28
1636642250000|2021-11-11 14:50:50|498.98|494.88|499.06|494.96|499.11|495.01|498.98|494.88|17
1636642260000|2021-11-11 14:51:00|499.07|494.97|499.33|495.23|499.33|495.23|499.02|494.92|28
1636642270000|2021-11-11 14:51:10|499.34|495.24|499.23|495.13|499.34|495.24|499.17|495.07|12
1636642280000|2021-11-11 14:51:20|499.2|495.1|499.63|495.53|499.72|495.62|499.2|495.1|12
1636642290000|2021-11-11 14:51:30|499.62|495.52|499.54|495.44|499.68|495.58|499.45|495.35|24
1636642300000|2021-11-11 14:51:40|499.42|495.32|499.43|495.33|499.46|495.36|499.3|495.2|16
1636642310000|2021-11-11 14:51:50|499.38|495.28|499.4|495.3|499.54|495.44|499.38|495.28|26
1636642320000|2021-11-11 14:52:00|499.43|495.33|499.28|495.18|499.48|495.38|499.28|495.18|22
1636642330000|2021-11-11 14:52:10|499.19|495.09|499.13|495.03|499.19|495.09|499|494.9|22
1636642340000|2021-11-11 14:52:20|499.11|495.01|498.87|494.77|499.13|495.03|498.87|494.77|25
1636642350000|2021-11-11 14:52:30|498.9|494.8|498.59|494.49|498.94|494.84|498.55|494.45|30
1636642360000|2021-11-11 14:52:40|498.55|494.45|498.43|494.33|498.62|494.52|498.43|494.33|26
1636642370000|2021-11-11 14:52:50|498.44|494.34|498.75|494.65|498.75|494.65|498.44|494.34|20
1636642380000|2021-11-11 14:53:00|498.76|494.66|498.78|494.68|498.8|494.7|498.68|494.58|21
1636642390000|2021-11-11 14:53:10|498.77|494.67|498.81|494.71|499.2|495.1|498.77|494.67|25
1636642400000|2021-11-11 14:53:20|498.83|494.73|498.86|494.76|498.87|494.77|498.78|494.68|19
1636642410000|2021-11-11 14:53:30|498.81|494.71|498.73|494.63|498.89|494.79|498.72|494.62|20
1636642420000|2021-11-11 14:53:40|498.7|494.6|498.61|494.51|498.7|494.6|498.58|494.48|10
1636642430000|2021-11-11 14:53:50|498.6|494.5|498.6|494.5|498.63|494.53|498.58|494.48|19
1636642440000|2021-11-11 14:54:00|498.61|494.51|498.44|494.34|498.61|494.51|498.44|494.34|21
1636642450000|2021-11-11 14:54:10|498.45|494.35|498.52|494.42|498.52|494.42|498.39|494.29|16
1636642460000|2021-11-11 14:54:20|498.53|494.43|498.39|494.29|498.53|494.43|498.38|494.28|17
1636642470000|2021-11-11 14:54:30|498.41|494.31|498.36|494.26|498.41|494.31|498.36|494.26|8
1636642480000|2021-11-11 14:54:40|498.33|494.23|498.16|494.06|498.42|494.32|498.07|493.97|21
1636642490000|2021-11-11 14:54:50|498.18|494.08|498.22|494.12|498.33|494.23|498.13|494.03|18
1636642500000|2021-11-11 14:55:00|498.35|494.25|498.51|494.41|498.71|494.61|498.32|494.22|31
1636642510000|2021-11-11 14:55:10|498.46|494.36|498.5|494.4|498.59|494.49|498.4|494.3|12
1636642520000|2021-11-11 14:55:20|498.52|494.42|498.04|493.94|498.52|494.42|498.04|493.94|22
1636642530000|2021-11-11 14:55:30|498.06|493.96|498.06|493.96|498.07|493.97|498.05|493.95|4
1636642540000|2021-11-11 14:55:40|498.08|493.98|498.06|493.96|498.11|494.01|498.05|493.95|11
1636642550000|2021-11-11 14:55:50|498.1|494|498.18|494.08|498.29|494.19|498.07|493.97|17
1636642560000|2021-11-11 14:56:00|498.17|494.07|497.93|493.83|498.24|494.14|497.9|493.8|20
1636642570000|2021-11-11 14:56:10|497.97|493.87|497.62|493.52|497.97|493.87|497.61|493.51|24
1636642580000|2021-11-11 14:56:20|497.61|493.51|497.64|493.54|497.64|493.54|497.47|493.37|30
1636642590000|2021-11-11 14:56:30|497.76|493.66|497.63|493.53|497.82|493.72|497.63|493.53|22
1636642600000|2021-11-11 14:56:40|497.66|493.56|497.54|493.44|497.66|493.56|497.52|493.42|23
1636642610000|2021-11-11 14:56:50|497.51|493.41|497.46|493.36|497.57|493.47|497.43|493.33|23
1636642620000|2021-11-11 14:57:00|497.44|493.34|497.47|493.37|497.59|493.49|497.38|493.28|22
1636642630000|2021-11-11 14:57:10|497.52|493.42|497.59|493.49|497.67|493.57|497.44|493.34|17
1636642640000|2021-11-11 14:57:20|497.61|493.51|497.5|493.4|497.61|493.51|497.44|493.34|12
1636642650000|2021-11-11 14:57:30|497.54|493.44|497.99|493.89|497.99|493.89|497.44|493.34|20
1636642660000|2021-11-11 14:57:40|497.97|493.87|498.01|493.91|498.13|494.03|497.97|493.87|21
1636642670000|2021-11-11 14:57:50|498.05|493.95|497.94|493.84|498.08|493.98|497.94|493.84|15
1636642680000|2021-11-11 14:58:00|498|493.9|497.63|493.53|498|493.9|497.63|493.53|21
1636642690000|2021-11-11 14:58:10|497.62|493.52|497.58|493.48|497.67|493.57|497.58|493.48|19
1636642700000|2021-11-11 14:58:20|497.57|493.47|497.29|493.19|497.58|493.48|497.29|493.19|18
1636642710000|2021-11-11 14:58:30|497.3|493.2|497.21|493.11|497.33|493.23|497.17|493.07|25
1636642720000|2021-11-11 14:58:40|497.22|493.12|497.12|493.02|497.23|493.13|497.12|493.02|17
1636642730000|2021-11-11 14:58:50|497.13|493.03|497.49|493.39|497.53|493.43|497.13|493.03|20
1636642740000|2021-11-11 14:59:00|497.46|493.36|497.33|493.23|497.48|493.38|497.33|493.23|20
1636642750000|2021-11-11 14:59:10|497.35|493.25|497.08|492.98|497.35|493.25|497.06|492.96|23
1636642760000|2021-11-11 14:59:20|497.05|492.95|497.03|492.93|497.05|492.95|496.98|492.88|14
1636642770000|2021-11-11 14:59:30|497.02|492.92|497.14|493.04|497.2|493.1|497.02|492.92|20
1636642780000|2021-11-11 14:59:40|497.07|492.97|497.08|492.98|497.12|493.02|496.99|492.89|18
1636642790000|2021-11-11 14:59:50|497.07|492.97|497.06|492.96|497.15|493.05|497.01|492.91|16
1636642800000|2021-11-11 15:00:00|497.07|492.97|497.04|492.94|497.13|493.03|497|492.9|28
1636642810000|2021-11-11 15:00:10|497.02|492.92|496.99|492.89|497.06|492.96|496.97|492.87|22
1636642820000|2021-11-11 15:00:20|497|492.9|496.54|492.44|497.11|493.01|496.54|492.44|29
1636642830000|2021-11-11 15:00:30|496.53|492.43|496.42|492.32|496.54|492.44|496.3|492.2|31
1636642840000|2021-11-11 15:00:40|496.54|492.44|496.7|492.6|496.89|492.79|496.5|492.4|32
1636642850000|2021-11-11 15:00:50|496.66|492.56|496.92|492.82|497|492.9|496.63|492.53|31
1636642860000|2021-11-11 15:01:00|496.94|492.84|496.94|492.84|497.03|492.93|496.91|492.81|23
1636642870000|2021-11-11 15:01:10|496.92|492.82|496.49|492.39|496.92|492.82|496.49|492.39|23
1636642880000|2021-11-11 15:01:20|496.48|492.38|495.64|491.54|496.48|492.38|495.6|491.5|28
1636642890000|2021-11-11 15:01:30|495.69|491.59|495.7|491.6|495.76|491.66|495.53|491.43|27
1636642900000|2021-11-11 15:01:40|495.57|491.47|495.27|491.17|495.57|491.47|495.26|491.16|30
1636642910000|2021-11-11 15:01:50|495.3|491.2|495.21|491.11|495.3|491.2|495|490.9|28
1636642920000|2021-11-11 15:02:00|495.24|491.14|495.35|491.25|495.5|491.4|495.2|491.1|30
1636642930000|2021-11-11 15:02:10|495.29|491.19|495.52|491.42|495.58|491.48|495.29|491.19|25
1636642940000|2021-11-11 15:02:20|495.53|491.43|495.58|491.48|495.66|491.56|495.52|491.42|23
1636642950000|2021-11-11 15:02:30|495.57|491.47|495.12|491.02|495.63|491.53|495.1|491|25
1636642960000|2021-11-11 15:02:40|495.14|491.04|495.23|491.13|495.23|491.13|495.14|491.04|21
1636642970000|2021-11-11 15:02:50|495.27|491.17|495.06|490.96|495.27|491.17|495.06|490.96|15
1636642980000|2021-11-11 15:03:00|495.1|491|494.59|490.49|495.1|491|494.58|490.48|31
1636642990000|2021-11-11 15:03:10|494.63|490.53|494.59|490.49|494.64|490.54|494.46|490.36|23
1636643000000|2021-11-11 15:03:20|494.64|490.54|494.8|490.7|494.82|490.72|494.47|490.37|20
1636643010000|2021-11-11 15:03:30|494.83|490.73|494.78|490.68|494.95|490.85|494.78|490.68|20
1636643020000|2021-11-11 15:03:40|494.75|490.65|494.87|490.77|494.87|490.77|494.64|490.54|21
1636643030000|2021-11-11 15:03:50|494.78|490.68|494.94|490.84|494.96|490.86|494.7|490.6|17
1636643040000|2021-11-11 15:04:00|494.93|490.83|495.05|490.95|495.1|491|494.9|490.8|18
1636643050000|2021-11-11 15:04:10|495.06|490.96|495.14|491.04|495.19|491.09|495.06|490.96|25
1636643060000|2021-11-11 15:04:20|495.09|490.99|495.02|490.92|495.09|490.99|494.87|490.77|21
1636643070000|2021-11-11 15:04:30|495.03|490.93|495.03|490.93|495.13|491.03|494.95|490.85|18
1636643080000|2021-11-11 15:04:40|495.04|490.94|494.97|490.87|495.15|491.05|494.8|490.7|35
1636643090000|2021-11-11 15:04:50|494.98|490.88|494.84|490.74|494.99|490.89|494.8|490.7|28
1636643100000|2021-11-11 15:05:00|494.81|490.71|494.84|490.74|494.84|490.74|494.76|490.66|21
1636643110000|2021-11-11 15:05:10|494.83|490.73|495.08|490.98|495.14|491.04|494.83|490.73|20
1636643120000|2021-11-11 15:05:20|495.09|490.99|495.53|491.43|495.53|491.43|495.09|490.99|22
1636643130000|2021-11-11 15:05:30|495.5|491.4|496|491.9|496.03|491.93|495.44|491.34|22
1636643140000|2021-11-11 15:05:40|495.97|491.87|496.06|491.96|496.1|492|495.88|491.78|19
1636643150000|2021-11-11 15:05:50|496.02|491.92|495.71|491.61|496.08|491.98|495.71|491.61|23
1636643160000|2021-11-11 15:06:00|495.72|491.62|495.94|491.84|496|491.9|495.55|491.45|29
1636643170000|2021-11-11 15:06:10|495.93|491.83|496.41|492.31|496.52|492.42|495.93|491.83|29
1636643180000|2021-11-11 15:06:20|496.38|492.28|496.3|492.2|496.41|492.31|496.16|492.06|24
1636643190000|2021-11-11 15:06:30|496.31|492.21|496.02|491.92|496.31|492.21|496.01|491.91|22
1636643200000|2021-11-11 15:06:40|496.03|491.93|496.18|492.08|496.21|492.11|496.01|491.91|17
1636643210000|2021-11-11 15:06:50|496.22|492.12|495.96|491.86|496.32|492.22|495.91|491.81|19
1636643220000|2021-11-11 15:07:00|496.03|491.93|496.3|492.2|496.3|492.2|496.02|491.92|23
1636643230000|2021-11-11 15:07:10|496.33|492.23|496.24|492.14|496.38|492.28|496.24|492.14|20
1636643240000|2021-11-11 15:07:20|496.22|492.12|495.88|491.78|496.22|492.12|495.88|491.78|24
1636643250000|2021-11-11 15:07:30|495.89|491.79|495.91|491.81|495.97|491.87|495.81|491.71|24
1636643260000|2021-11-11 15:07:40|495.93|491.83|496.11|492.01|496.15|492.05|495.93|491.83|12
1636643270000|2021-11-11 15:07:50|496.12|492.02|496.2|492.1|496.2|492.1|496.12|492.02|18
1636643280000|2021-11-11 15:08:00|496.21|492.11|496.37|492.27|496.38|492.28|496.19|492.09|9
1636643290000|2021-11-11 15:08:10|496.41|492.31|496.76|492.66|496.86|492.76|496.22|492.12|30
1636643300000|2021-11-11 15:08:20|496.82|492.72|496.78|492.68|496.95|492.85|496.76|492.66|26
1636643310000|2021-11-11 15:08:30|496.74|492.64|496.72|492.62|496.74|492.64|496.62|492.52|13
1636643320000|2021-11-11 15:08:40|496.71|492.61|496.79|492.69|496.79|492.69|496.56|492.46|13
1636643330000|2021-11-11 15:08:50|496.8|492.7|496.72|492.62|496.9|492.8|496.47|492.37|27
1636643340000|2021-11-11 15:09:00|496.7|492.6|496.7|492.6|496.71|492.61|496.55|492.45|15
1636643350000|2021-11-11 15:09:10|496.69|492.59|496.8|492.7|496.85|492.75|496.63|492.53|21
1636643360000|2021-11-11 15:09:20|496.81|492.71|497.05|492.95|497.06|492.96|496.78|492.68|22
1636643370000|2021-11-11 15:09:30|497.13|493.03|496.96|492.86|497.14|493.04|496.92|492.82|28
1636643380000|2021-11-11 15:09:40|496.97|492.87|497.2|493.1|497.22|493.12|496.94|492.84|15
1636643390000|2021-11-11 15:09:50|497.19|493.09|497.19|493.09|497.29|493.19|497.18|493.08|16
1636643400000|2021-11-11 15:10:00|497.2|493.1|497.38|493.28|497.41|493.31|497.2|493.1|22
1636643410000|2021-11-11 15:10:10|497.42|493.32|497.29|493.19|497.42|493.32|497.25|493.15|14
1636643420000|2021-11-11 15:10:20|497.3|493.2|497.37|493.27|497.39|493.29|497.27|493.17|9
1636643430000|2021-11-11 15:10:30|497.4|493.3|497.42|493.32|497.43|493.33|497.4|493.3|4
1636643440000|2021-11-11 15:10:40|497.43|493.33|497.41|493.31|497.43|493.33|497.35|493.25|13
1636643450000|2021-11-11 15:10:50|497.45|493.35|497.5|493.4|497.65|493.55|497.38|493.28|11
1636643460000|2021-11-11 15:11:00|497.6|493.5|497.7|493.6|497.7|493.6|497.6|493.5|4
1636643470000|2021-11-11 15:11:10|497.71|493.61|497.86|493.76|497.87|493.77|497.71|493.61|12
1636643480000|2021-11-11 15:11:20|497.87|493.77|498.11|494.01|498.12|494.02|497.87|493.77|15
1636643490000|2021-11-11 15:11:30|498.13|494.03|497.29|493.19|498.13|494.03|497.29|493.19|26
1636643500000|2021-11-11 15:11:40|497.31|493.21|497.14|493.04|497.36|493.26|497.14|493.04|28
1636643510000|2021-11-11 15:11:50|497.13|493.03|497.34|493.24|497.36|493.26|497.12|493.02|15
1636643520000|2021-11-11 15:12:00|497.35|493.25|497.45|493.35|497.47|493.37|497.35|493.25|14
1636643530000|2021-11-11 15:12:10|497.48|493.38|498.15|494.05|498.15|494.05|497.48|493.38|21
1636643540000|2021-11-11 15:12:20|498.18|494.08|498.28|494.18|498.42|494.32|498.18|494.08|26
1636643550000|2021-11-11 15:12:30|498.24|494.14|498.5|494.4|498.53|494.43|498.22|494.12|12
1636643560000|2021-11-11 15:12:40|498.46|494.36|499.02|494.92|499.02|494.92|498.46|494.36|12
1636643570000|2021-11-11 15:12:50|499.05|494.95|499.28|495.18|499.34|495.24|498.98|494.88|30
1636643580000|2021-11-11 15:13:00|499.29|495.19|498.92|494.82|499.3|495.2|498.92|494.82|28
1636643590000|2021-11-11 15:13:10|498.9|494.8|498.79|494.69|499.07|494.97|498.79|494.69|24
1636643600000|2021-11-11 15:13:20|498.81|494.71|498.9|494.8|498.9|494.8|498.79|494.69|19
1636643610000|2021-11-11 15:13:30|498.94|494.84|498.84|494.74|499.05|494.95|498.83|494.73|19
1636643620000|2021-11-11 15:13:40|498.87|494.77|498.93|494.83|499.11|495.01|498.82|494.72|18
1636643630000|2021-11-11 15:13:50|498.88|494.78|498.54|494.44|498.89|494.79|498.44|494.34|15
1636643640000|2021-11-11 15:14:00|498.51|494.41|498.66|494.56|498.67|494.57|498.5|494.4|19
1636643650000|2021-11-11 15:14:10|498.68|494.58|499.21|495.11|499.3|495.2|498.68|494.58|26
1636643660000|2021-11-11 15:14:20|499.29|495.19|499.14|495.04|499.29|495.19|498.93|494.83|28
1636643670000|2021-11-11 15:14:30|499.15|495.05|498.97|494.87|499.15|495.05|498.88|494.78|20
1636643680000|2021-11-11 15:14:40|498.96|494.86|498.92|494.82|499.05|494.95|498.87|494.77|24
1636643690000|2021-11-11 15:14:50|498.91|494.81|498.89|494.79|499.01|494.91|498.88|494.78|26
1636643700000|2021-11-11 15:15:00|498.9|494.8|498.9|494.8|498.98|494.88|498.83|494.73|16
1636643710000|2021-11-11 15:15:10|498.91|494.81|498.83|494.73|498.96|494.86|498.83|494.73|11
1636643720000|2021-11-11 15:15:20|498.84|494.74|498.67|494.57|498.84|494.74|498.67|494.57|16
1636643730000|2021-11-11 15:15:30|498.66|494.56|498.59|494.49|498.69|494.59|498.59|494.49|15
1636643740000|2021-11-11 15:15:40|498.58|494.48|498.4|494.3|498.63|494.53|498.38|494.28|24
1636643750000|2021-11-11 15:15:50|498.36|494.26|498.43|494.33|498.62|494.52|498.34|494.24|27
1636643760000|2021-11-11 15:16:00|498.5|494.4|498.45|494.35|498.58|494.48|498.43|494.33|26
1636643770000|2021-11-11 15:16:10|498.49|494.39|498.15|494.05|498.49|494.39|498.15|494.05|26
1636643780000|2021-11-11 15:16:20|498.14|494.04|498.14|494.04|498.29|494.19|498.08|493.98|15
1636643790000|2021-11-11 15:16:30|498.13|494.03|498.45|494.35|498.5|494.4|498.09|493.99|30
1636643800000|2021-11-11 15:16:40|498.51|494.41|498.3|494.2|498.52|494.42|498.17|494.07|14
1636643810000|2021-11-11 15:16:50|498.31|494.21|498.18|494.08|498.31|494.21|498.08|493.98|22
1636643820000|2021-11-11 15:17:00|498.19|494.09|498|493.9|498.19|494.09|497.95|493.85|10
1636643830000|2021-11-11 15:17:10|497.99|493.89|497.55|493.45|497.99|493.89|497.51|493.41|19
1636643840000|2021-11-11 15:17:20|497.6|493.5|497.78|493.68|497.8|493.7|497.6|493.5|22
1636643850000|2021-11-11 15:17:30|497.77|493.67|497.76|493.66|497.81|493.71|497.76|493.66|16
1636643860000|2021-11-11 15:17:40|497.77|493.67|497.76|493.66|497.77|493.67|497.75|493.65|9
1636643870000|2021-11-11 15:17:50|497.78|493.68|498.16|494.06|498.22|494.12|497.78|493.68|28
1636643880000|2021-11-11 15:18:00|498.14|494.04|498.13|494.03|498.14|494.04|497.94|493.84|22
1636643890000|2021-11-11 15:18:10|498.12|494.02|498.61|494.51|498.61|494.51|498.08|493.98|31
1636643900000|2021-11-11 15:18:20|498.6|494.5|498.04|493.94|498.6|494.5|497.93|493.83|26
1636643910000|2021-11-11 15:18:30|498.07|493.97|498.38|494.28|498.38|494.28|498.07|493.97|21
1636643920000|2021-11-11 15:18:40|498.43|494.33|497.97|493.87|498.43|494.33|497.97|493.87|20
1636643930000|2021-11-11 15:18:50|498.01|493.91|497.95|493.85|498.08|493.98|497.95|493.85|15
1636643940000|2021-11-11 15:19:00|497.96|493.86|498|493.9|498.08|493.98|497.95|493.85|14
1636643950000|2021-11-11 15:19:10|498.02|493.92|497.83|493.73|498.08|493.98|497.83|493.73|12
1636643960000|2021-11-11 15:19:20|497.84|493.74|498.22|494.12|498.24|494.14|497.84|493.74|19
1636643970000|2021-11-11 15:19:30|498.2|494.1|498.22|494.12|498.23|494.13|498.17|494.07|13
1636643980000|2021-11-11 15:19:40|498.2|494.1|498.09|493.99|498.22|494.12|498.09|493.99|16
1636643990000|2021-11-11 15:19:50|498.07|493.97|497.71|493.61|498.07|493.97|497.6|493.5|36
1636644000000|2021-11-11 15:20:00|497.7|493.6|497.88|493.78|497.88|493.78|497.66|493.56|24
1636644010000|2021-11-11 15:20:10|497.89|493.79|497.65|493.55|497.89|493.79|497.65|493.55|23
1636644020000|2021-11-11 15:20:20|497.64|493.54|497.26|493.16|497.66|493.56|497.13|493.03|35
1636644030000|2021-11-11 15:20:30|497.29|493.19|497.16|493.06|497.32|493.22|497.06|492.96|33
1636644040000|2021-11-11 15:20:40|497.14|493.04|497.26|493.16|497.31|493.21|497.09|492.99|21
1636644050000|2021-11-11 15:20:50|497.19|493.09|497.15|493.05|497.21|493.11|497.15|493.05|21
1636644060000|2021-11-11 15:21:00|497.14|493.04|497.06|492.96|497.17|493.07|497.06|492.96|20
1636644070000|2021-11-11 15:21:10|497.07|492.97|497.26|493.16|497.26|493.16|497.05|492.95|19
1636644080000|2021-11-11 15:21:20|497.27|493.17|497.36|493.26|497.37|493.27|497.24|493.14|13
1636644090000|2021-11-11 15:21:30|497.37|493.27|496.97|492.87|497.37|493.27|496.97|492.87|22
1636644100000|2021-11-11 15:21:40|496.99|492.89|496.98|492.88|497.02|492.92|496.95|492.85|17
1636644110000|2021-11-11 15:21:50|496.99|492.89|496.93|492.83|496.99|492.89|496.93|492.83|11
1636644120000|2021-11-11 15:22:00|496.95|492.85|497.01|492.91|497.03|492.93|496.9|492.8|10
1636644130000|2021-11-11 15:22:10|497.02|492.92|496.99|492.89|497.03|492.93|496.9|492.8|17
1636644140000|2021-11-11 15:22:20|496.98|492.88|496.94|492.84|496.99|492.89|496.92|492.82|6
1636644150000|2021-11-11 15:22:30|496.93|492.83|496.86|492.76|496.93|492.83|496.84|492.74|7
1636644160000|2021-11-11 15:22:40|496.81|492.71|496.84|492.74|496.95|492.85|496.81|492.71|9
1636644170000|2021-11-11 15:22:50|496.82|492.72|496.73|492.63|496.82|492.72|496.7|492.6|10
1636644180000|2021-11-11 15:23:00|496.74|492.64|496.65|492.55|496.81|492.71|496.6|492.5|16
1636644190000|2021-11-11 15:23:10|496.64|492.54|496.83|492.73|496.83|492.73|496.64|492.54|16
1636644200000|2021-11-11 15:23:20|496.84|492.74|496.83|492.73|496.84|492.74|496.79|492.69|10
1636644210000|2021-11-11 15:23:30|496.81|492.71|496.77|492.67|496.84|492.74|496.77|492.67|19
1636644220000|2021-11-11 15:23:40|496.75|492.65|496.74|492.64|496.83|492.73|496.7|492.6|19
1636644230000|2021-11-11 15:23:50|496.76|492.66|496.72|492.62|496.79|492.69|496.72|492.62|13
1636644240000|2021-11-11 15:24:00|496.73|492.63|496.75|492.65|496.77|492.67|496.71|492.61|7
1636644250000|2021-11-11 15:24:10|496.77|492.67|496.64|492.54|496.77|492.67|496.61|492.51|10
1636644260000|2021-11-11 15:24:20|496.74|492.64|496.62|492.52|496.74|492.64|496.56|492.46|10
1636644270000|2021-11-11 15:24:30|496.7|492.6|496.7|492.6|496.73|492.63|496.67|492.57|17
1636644280000|2021-11-11 15:24:40|496.69|492.59|496.64|492.54|496.9|492.8|496.54|492.44|26
1636644290000|2021-11-11 15:24:50|496.65|492.55|496.96|492.86|497|492.9|496.64|492.54|24
1636644300000|2021-11-11 15:25:00|496.97|492.87|496.64|492.54|497.13|493.03|496.59|492.49|26
1636644310000|2021-11-11 15:25:10|496.62|492.52|496.08|491.98|496.63|492.53|496.07|491.97|28
1636644320000|2021-11-11 15:25:20|496.11|492.01|496.13|492.03|496.18|492.08|496.07|491.97|22
1636644330000|2021-11-11 15:25:30|496.1|492|495.77|491.67|496.23|492.13|495.74|491.64|32
1636644340000|2021-11-11 15:25:40|495.76|491.66|495.78|491.68|495.88|491.78|495.68|491.58|24
1636644350000|2021-11-11 15:25:50|495.79|491.69|495.79|491.69|495.84|491.74|495.72|491.62|24
1636644360000|2021-11-11 15:26:00|495.78|491.68|495.95|491.85|496|491.9|495.76|491.66|23
1636644370000|2021-11-11 15:26:10|495.97|491.87|496.07|491.97|496.08|491.98|495.96|491.86|16
1636644380000|2021-11-11 15:26:20|496.05|491.95|496.08|491.98|496.08|491.98|496.01|491.91|12
1636644390000|2021-11-11 15:26:30|496|491.9|496.01|491.91|496.03|491.93|495.9|491.8|21
1636644400000|2021-11-11 15:26:40|495.98|491.88|495.95|491.85|496.01|491.91|495.83|491.73|8
1636644410000|2021-11-11 15:26:50|495.97|491.87|495.96|491.86|495.99|491.89|495.96|491.86|6
1636644420000|2021-11-11 15:27:00|495.99|491.89|495.92|491.82|495.99|491.89|495.85|491.75|13
1636644430000|2021-11-11 15:27:10|495.96|491.86|495.9|491.8|495.98|491.88|495.8|491.7|13
1636644440000|2021-11-11 15:27:20|495.96|491.86|495.92|491.82|495.98|491.88|495.85|491.75|13
1636644450000|2021-11-11 15:27:30|495.89|491.79|495.96|491.86|496.05|491.95|495.89|491.79|5
1636644460000|2021-11-11 15:27:40|495.93|491.83|495.92|491.82|495.98|491.88|495.9|491.8|11
1636644470000|2021-11-11 15:27:50|495.87|491.77|495.5|491.4|495.95|491.85|495.5|491.4|14
1636644480000|2021-11-11 15:28:00|495.48|491.38|495.49|491.39|495.61|491.51|495.39|491.29|27
1636644490000|2021-11-11 15:28:10|495.47|491.37|495.29|491.19|495.48|491.38|495.29|491.19|12
1636644500000|2021-11-11 15:28:20|495.3|491.2|495.34|491.24|495.42|491.32|495.3|491.2|16
1636644510000|2021-11-11 15:28:30|495.4|491.3|495.36|491.26|495.52|491.42|495.33|491.23|25
1636644520000|2021-11-11 15:28:40|495.35|491.25|495.12|491.02|495.39|491.29|495.12|491.02|25
1636644530000|2021-11-11 15:28:50|495.18|491.08|495.13|491.03|495.33|491.23|495.12|491.02|17
1636644540000|2021-11-11 15:29:00|495.11|491.01|495.04|490.94|495.15|491.05|495.04|490.94|17
1636644550000|2021-11-11 15:29:10|495.05|490.95|494.79|490.69|495.05|490.95|494.77|490.67|22
1636644560000|2021-11-11 15:29:20|494.83|490.73|494.68|490.58|494.84|490.74|494.68|490.58|17
1636644570000|2021-11-11 15:29:30|494.71|490.61|494.63|490.53|494.8|490.7|494.6|490.5|20
1636644580000|2021-11-11 15:29:40|494.65|490.55|494.8|490.7|494.9|490.8|494.65|490.55|19
1636644590000|2021-11-11 15:29:50|494.82|490.72|494.72|490.62|494.82|490.72|494.6|490.5|11
1636644600000|2021-11-11 15:30:00|494.7|490.6|495.12|491.02|495.18|491.08|494.68|490.58|19
1636644610000|2021-11-11 15:30:10|495.2|491.1|495.29|491.19|495.38|491.28|495.2|491.1|23
1636644620000|2021-11-11 15:30:20|495.28|491.18|495.02|490.92|495.31|491.21|495.02|490.92|19
1636644630000|2021-11-11 15:30:30|494.94|490.84|494.81|490.71|494.97|490.87|494.78|490.68|17
1636644640000|2021-11-11 15:30:40|494.76|490.66|494.39|490.29|494.78|490.68|494.35|490.25|30
1636644650000|2021-11-11 15:30:50|494.36|490.26|494.24|490.14|494.36|490.26|494.24|490.14|17
1636644660000|2021-11-11 15:31:00|494.25|490.15|494.31|490.21|494.37|490.27|494.15|490.05|23
1636644670000|2021-11-11 15:31:10|494.32|490.22|494.49|490.39|494.49|490.39|494.3|490.2|18
1636644680000|2021-11-11 15:31:20|494.52|490.42|494.33|490.23|494.54|490.44|494.3|490.2|13
1636644690000|2021-11-11 15:31:30|494.34|490.24|494.05|489.95|494.34|490.24|494|489.9|17
1636644700000|2021-11-11 15:31:40|494|489.9|493.85|489.75|494.08|489.98|493.82|489.72|21
1636644710000|2021-11-11 15:31:50|493.82|489.72|493.74|489.64|493.82|489.72|493.62|489.52|29
1636644720000|2021-11-11 15:32:00|493.7|489.6|493.64|489.54|493.73|489.63|493.64|489.54|8
1636644730000|2021-11-11 15:32:10|493.7|489.6|493.61|489.51|493.7|489.6|493.59|489.49|16
1636644740000|2021-11-11 15:32:20|493.62|489.52|493.6|489.5|493.67|489.57|493.57|489.47|15
1636644750000|2021-11-11 15:32:30|493.59|489.49|493.41|489.31|493.62|489.52|493.38|489.28|23
1636644760000|2021-11-11 15:32:40|493.4|489.3|493.28|489.18|493.4|489.3|493.28|489.18|14
1636644770000|2021-11-11 15:32:50|493.35|489.25|493.96|489.86|493.97|489.87|493.28|489.18|28
1636644780000|2021-11-11 15:33:00|493.97|489.87|493.38|489.28|493.97|489.87|493.38|489.28|24
1636644790000|2021-11-11 15:33:10|493.56|489.46|493.7|489.6|493.82|489.72|493.56|489.46|26
1636644800000|2021-11-11 15:33:20|493.71|489.61|493.71|489.61|493.73|489.63|493.64|489.54|19
1636644810000|2021-11-11 15:33:30|493.7|489.6|493.64|489.54|493.71|489.61|493.6|489.5|18
1636644820000|2021-11-11 15:33:40|493.71|489.61|493.5|489.4|493.72|489.62|493.5|489.4|12
1636644830000|2021-11-11 15:33:50|493.43|489.33|493.5|489.4|493.64|489.54|493.39|489.29|26
1636644840000|2021-11-11 15:34:00|493.51|489.41|493.15|489.05|493.52|489.42|493.03|488.93|27
1636644850000|2021-11-11 15:34:10|493.17|489.07|493|488.9|493.17|489.07|492.93|488.83|30
1636644860000|2021-11-11 15:34:20|492.95|488.85|492.81|488.71|492.95|488.85|492.64|488.54|22
1636644870000|2021-11-11 15:34:30|492.82|488.72|493.14|489.04|493.17|489.07|492.8|488.7|25
1636644880000|2021-11-11 15:34:40|493.17|489.07|493.39|489.29|493.4|489.3|493.15|489.05|19
1636644890000|2021-11-11 15:34:50|493.3|489.2|493.04|488.94|493.4|489.3|493.04|488.94|26
1636644900000|2021-11-11 15:35:00|492.99|488.89|492.77|488.67|493.06|488.96|492.73|488.63|23
1636644910000|2021-11-11 15:35:10|492.79|488.69|493.02|488.92|493.02|488.92|492.79|488.69|21
1636644920000|2021-11-11 15:35:20|493|488.9|492.97|488.87|493.03|488.93|492.97|488.87|14
1636644930000|2021-11-11 15:35:30|492.94|488.84|492.8|488.7|492.94|488.84|492.63|488.53|24
1636644940000|2021-11-11 15:35:40|492.7|488.6|493|488.9|493.02|488.92|492.7|488.6|19
1636644950000|2021-11-11 15:35:50|492.96|488.86|492.81|488.71|492.98|488.88|492.73|488.63|17
1636644960000|2021-11-11 15:36:00|492.87|488.77|492.9|488.8|492.92|488.82|492.82|488.72|20
1636644970000|2021-11-11 15:36:10|492.93|488.83|492.93|488.83|493.07|488.97|492.92|488.82|21
1636644980000|2021-11-11 15:36:20|492.91|488.81|492.93|488.83|493|488.9|492.78|488.68|19
1636644990000|2021-11-11 15:36:30|492.96|488.86|493.22|489.12|493.31|489.21|492.94|488.84|24
1636645000000|2021-11-11 15:36:40|493.2|489.1|493.33|489.23|493.33|489.23|493.2|489.1|8
1636645010000|2021-11-11 15:36:50|493.31|489.21|493.32|489.22|493.34|489.24|493.23|489.13|17
1636645020000|2021-11-11 15:37:00|493.35|489.25|493.42|489.32|493.44|489.34|493.35|489.25|13
1636645030000|2021-11-11 15:37:10|493.41|489.31|493.84|489.74|493.84|489.74|493.41|489.31|19
1636645040000|2021-11-11 15:37:20|493.85|489.75|493.84|489.74|493.87|489.77|493.74|489.64|20
1636645050000|2021-11-11 15:37:30|493.85|489.75|493.79|489.69|493.89|489.79|493.78|489.68|11
1636645060000|2021-11-11 15:37:40|493.78|489.68|493.81|489.71|493.81|489.71|493.71|489.61|19
1636645070000|2021-11-11 15:37:50|493.78|489.68|493.7|489.6|493.92|489.82|493.7|489.6|13
1636645080000|2021-11-11 15:38:00|493.72|489.62|493.81|489.71|493.81|489.71|493.7|489.6|20
1636645090000|2021-11-11 15:38:10|493.79|489.69|493.87|489.77|493.9|489.8|493.56|489.46|15
1636645100000|2021-11-11 15:38:20|493.9|489.8|494.1|490|494.18|490.08|493.84|489.74|16
1636645110000|2021-11-11 15:38:30|494.09|489.99|494.24|490.14|494.36|490.26|494.09|489.99|26
1636645120000|2021-11-11 15:38:40|494.3|490.2|494.33|490.23|494.37|490.27|494.26|490.16|15
1636645130000|2021-11-11 15:38:50|494.31|490.21|494.19|490.09|494.31|490.21|494.09|489.99|24
1636645140000|2021-11-11 15:39:00|494.16|490.06|494.2|490.1|494.26|490.16|494.14|490.04|9
1636645150000|2021-11-11 15:39:10|494.21|490.11|494.21|490.11|494.31|490.21|494.17|490.07|22
1636645160000|2021-11-11 15:39:20|494.27|490.17|494.46|490.36|494.46|490.36|494.26|490.16|11
1636645170000|2021-11-11 15:39:30|494.47|490.37|494.68|490.58|494.68|490.58|494.42|490.32|20
1636645180000|2021-11-11 15:39:40|494.69|490.59|494.51|490.41|494.69|490.59|494.51|490.41|17
1636645190000|2021-11-11 15:39:50|494.52|490.42|494.36|490.26|494.52|490.42|494.36|490.26|11
1636645200000|2021-11-11 15:40:00|494.38|490.28|494.6|490.5|494.6|490.5|494.34|490.24|18
1636645210000|2021-11-11 15:40:10|494.59|490.49|494.68|490.58|494.7|490.6|494.59|490.49|19
1636645220000|2021-11-11 15:40:20|494.69|490.59|494.61|490.51|494.85|490.75|494.61|490.51|12
1636645230000|2021-11-11 15:40:30|494.63|490.53|494.3|490.2|494.69|490.59|494.26|490.16|27
1636645240000|2021-11-11 15:40:40|494.32|490.22|494.32|490.22|494.43|490.33|494.28|490.18|18
1636645250000|2021-11-11 15:40:50|494.3|490.2|494.1|490|494.31|490.21|494.06|489.96|28
1636645260000|2021-11-11 15:41:00|494.06|489.96|494.04|489.94|494.18|490.08|494.04|489.94|19
1636645270000|2021-11-11 15:41:10|494.02|489.92|493.75|489.65|494.02|489.92|493.73|489.63|19
1636645280000|2021-11-11 15:41:20|493.74|489.64|493.58|489.48|493.74|489.64|493.58|489.48|19
1636645290000|2021-11-11 15:41:30|493.57|489.47|492.95|488.85|493.57|489.47|492.95|488.85|22
1636645300000|2021-11-11 15:41:40|492.94|488.84|493.24|489.14|493.26|489.16|492.92|488.82|27
1636645310000|2021-11-11 15:41:50|493.26|489.16|493.03|488.93|493.3|489.2|492.99|488.89|28
1636645320000|2021-11-11 15:42:00|493.07|488.97|493.44|489.34|493.63|489.53|493.07|488.97|31
1636645330000|2021-11-11 15:42:10|493.39|489.29|493.11|489.01|493.39|489.29|493.08|488.98|28
1636645340000|2021-11-11 15:42:20|493.14|489.04|493.1|489|493.14|489.04|492.96|488.86|12
1636645350000|2021-11-11 15:42:30|493.12|489.02|493.75|489.65|494.09|489.99|493.11|489.01|28
1636645360000|2021-11-11 15:42:40|493.69|489.59|493.86|489.76|493.91|489.81|493.61|489.51|27
1636645370000|2021-11-11 15:42:50|493.85|489.75|493.93|489.83|493.93|489.83|493.85|489.75|13
1636645380000|2021-11-11 15:43:00|493.94|489.84|494.09|489.99|494.15|490.05|493.94|489.84|21
1636645390000|2021-11-11 15:43:10|494.07|489.97|494.08|489.98|494.14|490.04|494.04|489.94|11
1636645400000|2021-11-11 15:43:20|494.13|490.03|494.17|490.07|494.32|490.22|494.13|490.03|15
1636645410000|2021-11-11 15:43:30|494.23|490.13|494.21|490.11|494.29|490.19|494.21|490.11|21
1636645420000|2021-11-11 15:43:40|494.25|490.15|494.22|490.12|494.25|490.15|494.13|490.03|18
1636645430000|2021-11-11 15:43:50|494.2|490.1|494.32|490.22|494.35|490.25|494.2|490.1|15
1636645440000|2021-11-11 15:44:00|494.3|490.2|494.22|490.12|494.38|490.28|494.19|490.09|15
1636645450000|2021-11-11 15:44:10|494.23|490.13|494.24|490.14|494.24|490.14|494.23|490.13|2
1636645460000|2021-11-11 15:44:20|494.21|490.11|494.19|490.09|494.21|490.11|494.13|490.03|10
1636645470000|2021-11-11 15:44:30|494.2|490.1|494.14|490.04|494.2|490.1|494.13|490.03|5
1636645480000|2021-11-11 15:44:40|494.13|490.03|494.5|490.4|494.5|490.4|494.12|490.02|23
1636645490000|2021-11-11 15:44:50|494.49|490.39|494.53|490.43|494.63|490.53|494.47|490.37|19
1636645500000|2021-11-11 15:45:00|494.5|490.4|494.53|490.43|494.62|490.52|494.5|490.4|16
1636645510000|2021-11-11 15:45:10|494.52|490.42|494.62|490.52|494.64|490.54|494.52|490.42|17
1636645520000|2021-11-11 15:45:20|494.61|490.51|494.64|490.54|494.64|490.54|494.51|490.41|13
1636645530000|2021-11-11 15:45:30|494.63|490.53|494.67|490.57|494.7|490.6|494.59|490.49|14
1636645540000|2021-11-11 15:45:40|494.7|490.6|494.83|490.73|494.83|490.73|494.62|490.52|14
1636645550000|2021-11-11 15:45:50|494.86|490.76|494.84|490.74|494.91|490.81|494.8|490.7|18
1636645560000|2021-11-11 15:46:00|494.87|490.77|495.05|490.95|495.05|490.95|494.85|490.75|13
1636645570000|2021-11-11 15:46:10|495.04|490.94|495|490.9|495.07|490.97|494.98|490.88|24
1636645580000|2021-11-11 15:46:20|495.01|490.91|495|490.9|495.03|490.93|494.98|490.88|13
1636645590000|2021-11-11 15:46:30|494.99|490.89|494.95|490.85|494.99|490.89|494.92|490.82|16
1636645600000|2021-11-11 15:46:40|494.98|490.88|494.71|490.61|494.98|490.88|494.71|490.61|17
1636645610000|2021-11-11 15:46:50|494.7|490.6|494.65|490.55|494.7|490.6|494.64|490.54|16
1636645620000|2021-11-11 15:47:00|494.66|490.56|494.65|490.55|494.66|490.56|494.65|490.55|6
1636645630000|2021-11-11 15:47:10|494.64|490.54|494.5|490.4|494.64|490.54|494.5|490.4|14
1636645640000|2021-11-11 15:47:20|494.48|490.38|494.3|490.2|494.49|490.39|494.3|490.2|18
1636645650000|2021-11-11 15:47:30|494.32|490.22|494.22|490.12|494.32|490.22|494.21|490.11|9
1636645660000|2021-11-11 15:47:40|494.21|490.11|494.27|490.17|494.28|490.18|494.21|490.11|13
1636645670000|2021-11-11 15:47:50|494.29|490.19|494.27|490.17|494.33|490.23|494.21|490.11|12
1636645680000|2021-11-11 15:48:00|494.28|490.18|494.31|490.21|494.33|490.23|494.21|490.11|15
1636645690000|2021-11-11 15:48:10|494.28|490.18|494.27|490.17|494.28|490.18|494.2|490.1|13
1636645700000|2021-11-11 15:48:20|494.28|490.18|494.23|490.13|494.3|490.2|494.23|490.13|6
1636645710000|2021-11-11 15:48:30|494.26|490.16|494.6|490.5|494.62|490.52|494.26|490.16|19
1636645720000|2021-11-11 15:48:40|494.61|490.51|494.73|490.63|494.79|490.69|494.6|490.5|23
1636645730000|2021-11-11 15:48:50|494.75|490.65|494.73|490.63|494.76|490.66|494.73|490.63|10
1636645740000|2021-11-11 15:49:00|494.72|490.62|494.74|490.64|494.82|490.72|494.72|490.62|14
1636645750000|2021-11-11 15:49:10|494.73|490.63|494.7|490.6|494.76|490.66|494.7|490.6|9
1636645760000|2021-11-11 15:49:20|494.69|490.59|494.79|490.69|494.79|490.69|494.69|490.59|7
1636645770000|2021-11-11 15:49:30|494.85|490.75|494.79|490.69|494.85|490.75|494.77|490.67|10
1636645780000|2021-11-11 15:49:40|494.78|490.68|494.59|490.49|494.81|490.71|494.58|490.48|12
1636645790000|2021-11-11 15:49:50|494.61|490.51|494.6|490.5|494.67|490.57|494.59|490.49|14
1636645800000|2021-11-11 15:50:00|494.61|490.51|494.74|490.64|494.74|490.64|494.61|490.51|10
1636645810000|2021-11-11 15:50:10|494.75|490.65|494.88|490.78|494.88|490.78|494.74|490.64|21
1636645820000|2021-11-11 15:50:20|494.89|490.79|494.89|490.79|495|490.9|494.85|490.75|19
1636645830000|2021-11-11 15:50:30|494.88|490.78|494.86|490.76|494.95|490.85|494.83|490.73|12
1636645840000|2021-11-11 15:50:40|494.84|490.74|494.71|490.61|494.84|490.74|494.71|490.61|11
1636645850000|2021-11-11 15:50:50|494.73|490.63|494.58|490.48|494.73|490.63|494.58|490.48|12
1636645860000|2021-11-11 15:51:00|494.59|490.49|494.59|490.49|494.62|490.52|494.51|490.41|16
1636645870000|2021-11-11 15:51:10|494.57|490.47|494.83|490.73|494.83|490.73|494.56|490.46|15
1636645880000|2021-11-11 15:51:20|494.8|490.7|494.89|490.79|494.94|490.84|494.76|490.66|19
1636645890000|2021-11-11 15:51:30|494.82|490.72|494.89|490.79|494.92|490.82|494.82|490.72|15
1636645900000|2021-11-11 15:51:40|494.87|490.77|494.8|490.7|494.87|490.77|494.75|490.65|19
1636645910000|2021-11-11 15:51:50|494.81|490.71|494.76|490.66|494.82|490.72|494.76|490.66|6
1636645920000|2021-11-11 15:52:00|494.77|490.67|494.83|490.73|494.84|490.74|494.75|490.65|8
1636645930000|2021-11-11 15:52:10|494.84|490.74|494.78|490.68|494.84|490.74|494.78|490.68|11
1636645940000|2021-11-11 15:52:20|494.76|490.66|494.5|490.4|494.78|490.68|494.5|490.4|25
1636645950000|2021-11-11 15:52:30|494.45|490.35|494.23|490.13|494.45|490.35|494.22|490.12|22
1636645960000|2021-11-11 15:52:40|494.25|490.15|494.17|490.07|494.28|490.18|494.17|490.07|13
1636645970000|2021-11-11 15:52:50|494.15|490.05|494.13|490.03|494.18|490.08|494.13|490.03|8
1636645980000|2021-11-11 15:53:00|494.12|490.02|494.01|489.91|494.12|490.02|493.99|489.89|10
1636645990000|2021-11-11 15:53:10|494.02|489.92|494.02|489.92|494.02|489.92|493.93|489.83|11
1636646000000|2021-11-11 15:53:20|493.97|489.87|494.05|489.95|494.33|490.23|493.97|489.87|27
1636646010000|2021-11-11 15:53:30|494.12|490.02|493.95|489.85|494.18|490.08|493.94|489.84|15
1636646020000|2021-11-11 15:53:40|493.98|489.88|493.96|489.86|494.1|490|493.83|489.73|20
1636646030000|2021-11-11 15:53:50|494.05|489.95|493.82|489.72|494.05|489.95|493.82|489.72|16
1636646040000|2021-11-11 15:54:00|493.83|489.73|493.88|489.78|493.89|489.79|493.83|489.73|15
1636646050000|2021-11-11 15:54:10|493.84|489.74|493.71|489.61|493.84|489.74|493.55|489.45|23
1636646060000|2021-11-11 15:54:20|493.72|489.62|493.24|489.14|493.81|489.71|493.24|489.14|14
1636646070000|2021-11-11 15:54:30|493.22|489.12|493.27|489.17|493.33|489.23|493.18|489.08|18
1636646080000|2021-11-11 15:54:40|493.26|489.16|493.3|489.2|493.32|489.22|493.21|489.11|16
1636646090000|2021-11-11 15:54:50|493.29|489.19|493.48|489.38|493.48|489.38|493.27|489.17|15
1636646100000|2021-11-11 15:55:00|493.47|489.37|493.47|489.37|493.7|489.6|493.47|489.37|19
1636646110000|2021-11-11 15:55:10|493.42|489.32|493.42|489.32|493.65|489.55|493.33|489.23|23
1636646120000|2021-11-11 15:55:20|493.46|489.36|493.58|489.48|493.63|489.53|493.42|489.32|15
1636646130000|2021-11-11 15:55:30|493.59|489.49|493.6|489.5|493.62|489.52|493.59|489.49|6
1636646140000|2021-11-11 15:55:40|493.61|489.51|493.47|489.37|493.61|489.51|493.41|489.31|16
1636646150000|2021-11-11 15:55:50|493.45|489.35|493.25|489.15|493.45|489.35|493.2|489.1|21
1636646160000|2021-11-11 15:56:00|493.28|489.18|493.33|489.23|493.33|489.23|493.24|489.14|10
1636646170000|2021-11-11 15:56:10|493.3|489.2|493|488.9|493.3|489.2|493|488.9|20
1636646180000|2021-11-11 15:56:20|493.01|488.91|492.98|488.88|493.01|488.91|492.96|488.86|13
1636646190000|2021-11-11 15:56:30|492.97|488.87|492.95|488.85|492.97|488.87|492.94|488.84|7
1636646200000|2021-11-11 15:56:40|492.88|488.78|492.85|488.75|492.9|488.8|492.84|488.74|6
1636646210000|2021-11-11 15:56:50|492.84|488.74|492.86|488.76|492.87|488.77|492.8|488.7|10
1636646220000|2021-11-11 15:57:00|492.76|488.66|492.76|488.66|492.76|488.66|492.74|488.64|3
1636646230000|2021-11-11 15:57:10|492.74|488.64|492.94|488.84|492.95|488.85|492.68|488.58|16
1636646240000|2021-11-11 15:57:20|493.29|489.19|493.32|489.22|493.34|489.24|493.09|488.99|21
1636646250000|2021-11-11 15:57:30|493.37|489.27|493.35|489.25|493.41|489.31|493.29|489.19|6
1636646260000|2021-11-11 15:57:40|493.29|489.19|493.37|489.27|493.37|489.27|493.29|489.19|7
1636646270000|2021-11-11 15:57:50|493.36|489.26|493.28|489.18|493.43|489.33|493.22|489.12|13
1636646280000|2021-11-11 15:58:00|493.24|489.14|493.03|488.93|493.34|489.24|493.03|488.93|20
1636646290000|2021-11-11 15:58:10|493.05|488.95|493.34|489.24|493.4|489.3|493.03|488.93|22
1636646300000|2021-11-11 15:58:20|493.44|489.34|493.56|489.46|493.56|489.46|493.44|489.34|16
1636646310000|2021-11-11 15:58:30|493.55|489.45|493.95|489.85|494.23|490.13|493.55|489.45|17
1636646320000|2021-11-11 15:58:40|493.93|489.83|493.65|489.55|493.93|489.83|493.65|489.55|13
1636646330000|2021-11-11 15:58:50|493.63|489.53|493.66|489.56|493.68|489.58|493.58|489.48|8
1636646340000|2021-11-11 15:59:00|493.7|489.6|493.6|489.5|493.76|489.66|493.56|489.46|19
1636646350000|2021-11-11 15:59:10|493.65|489.55|493.56|489.46|493.65|489.55|493.53|489.43|12
1636646360000|2021-11-11 15:59:20|493.58|489.48|493.66|489.56|493.66|489.56|493.57|489.47|16
1636646370000|2021-11-11 15:59:30|493.65|489.55|493.71|489.61|493.72|489.62|493.65|489.55|17
1636646380000|2021-11-11 15:59:40|493.7|489.6|493.8|489.7|493.8|489.7|493.69|489.59|12
1636646390000|2021-11-11 15:59:50|493.79|489.69|494.11|490.01|494.16|490.06|493.78|489.68|30
1636646400000|2021-11-11 16:00:00|494.13|490.03|494|489.9|494.17|490.07|493.79|489.69|19
1636646410000|2021-11-11 16:00:10|493.94|489.84|493.9|489.8|493.98|489.88|493.78|489.68|20
1636646420000|2021-11-11 16:00:20|493.91|489.81|493.76|489.66|493.94|489.84|493.76|489.66|21
1636646430000|2021-11-11 16:00:30|493.75|489.65|493.72|489.62|493.89|489.79|493.72|489.62|19
1636646440000|2021-11-11 16:00:40|493.76|489.66|494.29|490.19|494.3|490.2|493.7|489.6|16
1636646450000|2021-11-11 16:00:50|494.26|490.16|494.25|490.15|494.27|490.17|494.16|490.06|19
1636646460000|2021-11-11 16:01:00|494.27|490.17|494.23|490.13|494.28|490.18|494.21|490.11|21
1636646470000|2021-11-11 16:01:10|494.22|490.12|494.34|490.24|494.34|490.24|494.22|490.12|16
1636646480000|2021-11-11 16:01:20|494.35|490.25|493.67|489.57|494.35|490.25|493.59|489.49|31
1636646490000|2021-11-11 16:01:30|493.73|489.63|493.54|489.44|493.73|489.63|493.53|489.43|24
1636646500000|2021-11-11 16:01:40|493.53|489.43|493.44|489.34|493.56|489.46|493.28|489.18|23
1636646510000|2021-11-11 16:01:50|493.42|489.32|493.22|489.12|493.43|489.33|493.22|489.12|20
1636646520000|2021-11-11 16:02:00|493.21|489.11|494.1|490|494.17|490.07|493.21|489.11|29
1636646530000|2021-11-11 16:02:10|494.08|489.98|493.91|489.81|494.12|490.02|493.86|489.76|26
1636646540000|2021-11-11 16:02:20|493.89|489.79|494.21|490.11|494.28|490.18|493.86|489.76|27
1636646550000|2021-11-11 16:02:30|494.2|490.1|494.09|489.99|494.2|490.1|494.08|489.98|14
1636646560000|2021-11-11 16:02:40|494.08|489.98|494.06|489.96|494.11|490.01|494.04|489.94|17
1636646570000|2021-11-11 16:02:50|494.07|489.97|493.86|489.76|494.07|489.97|493.86|489.76|18
1636646580000|2021-11-11 16:03:00|493.89|489.79|493.6|489.5|493.89|489.79|493.6|489.5|21
1636646590000|2021-11-11 16:03:10|493.62|489.52|493.67|489.57|493.76|489.66|493.57|489.47|23
1636646600000|2021-11-11 16:03:20|493.68|489.58|493.65|489.55|493.68|489.58|493.6|489.5|21
1636646610000|2021-11-11 16:03:30|493.66|489.56|493.67|489.57|493.75|489.65|493.65|489.55|10
1636646620000|2021-11-11 16:03:40|493.74|489.64|493.75|489.65|493.75|489.65|493.67|489.57|6
1636646630000|2021-11-11 16:03:50|493.74|489.64|493.74|489.64|493.74|489.64|493.67|489.57|3
1636646640000|2021-11-11 16:04:00|493.67|489.57|493.58|489.48|493.73|489.63|493.53|489.43|22
1636646650000|2021-11-11 16:04:10|493.6|489.5|493.08|488.98|493.6|489.5|493.08|488.98|30
1636646660000|2021-11-11 16:04:20|493.09|488.99|493.05|488.95|493.1|489|493|488.9|27
1636646670000|2021-11-11 16:04:30|493.02|488.92|493.12|489.02|493.13|489.03|493.02|488.92|14
1636646680000|2021-11-11 16:04:40|493.09|488.99|493.05|488.95|493.11|489.01|493.05|488.95|9
1636646690000|2021-11-11 16:04:50|493.06|488.96|493.08|488.98|493.09|488.99|493.06|488.96|7
1636646700000|2021-11-11 16:05:00|493.03|488.93|492.95|488.85|493.04|488.94|492.9|488.8|20
1636646710000|2021-11-11 16:05:10|492.96|488.86|493.2|489.1|493.21|489.11|492.94|488.84|26
1636646720000|2021-11-11 16:05:20|493.21|489.11|493.2|489.1|493.26|489.16|493.2|489.1|22
1636646730000|2021-11-11 16:05:30|493.18|489.08|493.34|489.24|493.34|489.24|493.18|489.08|18
1636646740000|2021-11-11 16:05:40|493.3|489.2|493.19|489.09|493.3|489.2|493.18|489.08|16
1636646750000|2021-11-11 16:05:50|493.2|489.1|493.41|489.31|493.41|489.31|493.2|489.1|17
1636646760000|2021-11-11 16:06:00|493.42|489.32|493.77|489.67|493.77|489.67|493.42|489.32|12
1636646770000|2021-11-11 16:06:10|493.8|489.7|493.73|489.63|493.8|489.7|493.71|489.61|7
1636646780000|2021-11-11 16:06:20|493.74|489.64|493.73|489.63|493.76|489.66|493.66|489.56|21
1636646790000|2021-11-11 16:06:30|493.74|489.64|493.75|489.65|493.77|489.67|493.67|489.57|18
1636646800000|2021-11-11 16:06:40|493.77|489.67|493.7|489.6|493.82|489.72|493.68|489.58|12
1636646810000|2021-11-11 16:06:50|493.66|489.56|493.82|489.72|493.82|489.72|493.66|489.56|9
1636646820000|2021-11-11 16:07:00|493.86|489.76|493.93|489.83|493.95|489.85|493.86|489.76|8
1636646830000|2021-11-11 16:07:10|493.94|489.84|493.86|489.76|493.97|489.87|493.85|489.75|14
1636646840000|2021-11-11 16:07:20|493.87|489.77|493.98|489.88|494|489.9|493.87|489.77|17
1636646850000|2021-11-11 16:07:30|493.97|489.87|494|489.9|494|489.9|493.96|489.86|10
1636646860000|2021-11-11 16:07:40|493.99|489.89|493.97|489.87|493.99|489.89|493.94|489.84|9
1636646870000|2021-11-11 16:07:50|493.96|489.86|493.77|489.67|493.97|489.87|493.77|489.67|20
1636646880000|2021-11-11 16:08:00|493.76|489.66|493.86|489.76|493.87|489.77|493.76|489.66|9
1636646890000|2021-11-11 16:08:10|493.85|489.75|493.81|489.71|493.86|489.76|493.75|489.65|10
1636646900000|2021-11-11 16:08:20|493.83|489.73|493.76|489.66|493.83|489.73|493.7|489.6|18
1636646910000|2021-11-11 16:08:30|493.75|489.65|494.06|489.96|494.07|489.97|493.72|489.62|27
1636646920000|2021-11-11 16:08:40|494.08|489.98|494.08|489.98|494.08|489.98|494.08|489.98|1
1636646930000|2021-11-11 16:08:50|494.09|489.99|494.2|490.1|494.2|490.1|493.99|489.89|14
1636646940000|2021-11-11 16:09:00|494.18|490.08|494.19|490.09|494.19|490.09|494.18|490.08|2
1636646950000|2021-11-11 16:09:10|494.17|490.07|494.22|490.12|494.26|490.16|494.17|490.07|10
1636646960000|2021-11-11 16:09:20|494.17|490.07|494.11|490.01|494.19|490.09|494.1|490|10
1636646970000|2021-11-11 16:09:30|494.13|490.03|494.12|490.02|494.13|490.03|494.11|490.01|3
1636646980000|2021-11-11 16:09:40|494.08|489.98|494.11|490.01|494.12|490.02|494.08|489.98|9
1636646990000|2021-11-11 16:09:50|494.14|490.04|494.17|490.07|494.17|490.07|494.12|490.02|16
1636647000000|2021-11-11 16:10:00|494.16|490.06|494.11|490.01|494.16|490.06|494.09|489.99|10
1636647010000|2021-11-11 16:10:10|494.16|490.06|494.47|490.37|494.47|490.37|494.14|490.04|20
1636647020000|2021-11-11 16:10:20|494.5|490.4|494.63|490.53|494.63|490.53|494.5|490.4|11
1636647030000|2021-11-11 16:10:30|494.71|490.61|494.84|490.74|494.84|490.74|494.62|490.52|12
1636647040000|2021-11-11 16:10:40|494.85|490.75|495|490.9|495|490.9|494.85|490.75|14
1636647050000|2021-11-11 16:10:50|494.97|490.87|494.85|490.75|495.03|490.93|494.85|490.75|14
1636647060000|2021-11-11 16:11:00|494.8|490.7|494.76|490.66|494.81|490.71|494.74|490.64|5
1636647070000|2021-11-11 16:11:10|494.73|490.63|495.06|490.96|495.06|490.96|494.73|490.63|9
1636647080000|2021-11-11 16:11:20|495.04|490.94|494.88|490.78|495.05|490.95|494.88|490.78|18
1636647090000|2021-11-11 16:11:30|494.86|490.76|494.83|490.73|494.86|490.76|494.76|490.66|12
1636647100000|2021-11-11 16:11:40|494.84|490.74|494.89|490.79|494.89|490.79|494.83|490.73|6
1636647110000|2021-11-11 16:11:50|494.91|490.81|494.89|490.79|494.95|490.85|494.89|490.79|14
1636647120000|2021-11-11 16:12:00|494.92|490.82|494.83|490.73|494.92|490.82|494.81|490.71|8
1636647130000|2021-11-11 16:12:10|494.8|490.7|494.84|490.74|494.84|490.74|494.77|490.67|9
1636647140000|2021-11-11 16:12:20|494.83|490.73|494.97|490.87|494.98|490.88|494.83|490.73|8
1636647150000|2021-11-11 16:12:30|494.98|490.88|495.14|491.04|495.14|491.04|494.98|490.88|13
1636647160000|2021-11-11 16:12:40|495.13|491.03|495.18|491.08|495.25|491.15|495.13|491.03|13
1636647170000|2021-11-11 16:12:50|495.15|491.05|495.02|490.92|495.23|491.13|495.02|490.92|14
1636647180000|2021-11-11 16:13:00|495.06|490.96|495.09|490.99|495.13|491.03|495.05|490.95|14
1636647190000|2021-11-11 16:13:10|495.11|491.01|495.05|490.95|495.15|491.05|495.05|490.95|10
1636647200000|2021-11-11 16:13:20|495.06|490.96|495.05|490.95|495.1|491|495.03|490.93|11
1636647210000|2021-11-11 16:13:30|495.1|491|495.13|491.03|495.13|491.03|495.07|490.97|7
1636647220000|2021-11-11 16:13:40|495.14|491.04|495.5|491.4|495.51|491.41|495.14|491.04|16
1636647230000|2021-11-11 16:13:50|495.52|491.42|495.46|491.36|495.52|491.42|495.41|491.31|9
1636647240000|2021-11-11 16:14:00|495.45|491.35|495.5|491.4|495.55|491.45|495.45|491.35|12
1636647250000|2021-11-11 16:14:10|495.52|491.42|495.35|491.25|495.52|491.42|495.33|491.23|21
1636647260000|2021-11-11 16:14:20|495.32|491.22|495.4|491.3|495.4|491.3|495.32|491.22|14
1636647270000|2021-11-11 16:14:30|495.41|491.31|495.51|491.41|495.51|491.41|495.41|491.31|9
1636647280000|2021-11-11 16:14:40|495.5|491.4|495.62|491.52|495.62|491.52|495.5|491.4|10
1636647290000|2021-11-11 16:14:50|495.59|491.49|495.59|491.49|495.63|491.53|495.53|491.43|10
1636647300000|2021-11-11 16:15:00|495.6|491.5|495.34|491.24|495.6|491.5|495.34|491.24|13
1636647310000|2021-11-11 16:15:10|495.37|491.27|495.38|491.28|495.41|491.31|495.32|491.22|17
1636647320000|2021-11-11 16:15:20|495.4|491.3|495.37|491.27|495.44|491.34|495.36|491.26|10
1636647330000|2021-11-11 16:15:30|495.36|491.26|495.38|491.28|495.42|491.32|495.36|491.26|9
1636647340000|2021-11-11 16:15:40|495.42|491.32|495.44|491.34|495.51|491.41|495.33|491.23|19
1636647350000|2021-11-11 16:15:50|495.46|491.36|495.44|491.34|495.47|491.37|495.43|491.33|10
1636647360000|2021-11-11 16:16:00|495.47|491.37|495.45|491.35|495.49|491.39|495.4|491.3|21
1636647370000|2021-11-11 16:16:10|495.4|491.3|495.11|491.01|495.43|491.33|495.08|490.98|29
1636647380000|2021-11-11 16:16:20|495.12|491.02|495.06|490.96|495.17|491.07|495.04|490.94|23
1636647390000|2021-11-11 16:16:30|495.05|490.95|495.3|491.2|495.3|491.2|495.05|490.95|24
1636647400000|2021-11-11 16:16:40|495.29|491.19|495.46|491.36|495.46|491.36|495.29|491.19|20
1636647410000|2021-11-11 16:16:50|495.45|491.35|495.44|491.34|495.49|491.39|495.43|491.33|19
1636647420000|2021-11-11 16:17:00|495.39|491.29|495.52|491.42|495.52|491.42|495.37|491.27|15
1636647430000|2021-11-11 16:17:10|495.5|491.4|495.45|491.35|495.52|491.42|495.35|491.25|19
1636647440000|2021-11-11 16:17:20|495.46|491.36|495.46|491.36|495.48|491.38|495.39|491.29|20
1636647450000|2021-11-11 16:17:30|495.47|491.37|495.48|491.38|495.49|491.39|495.47|491.37|8
1636647460000|2021-11-11 16:17:40|495.46|491.36|495.48|491.38|495.51|491.41|495.46|491.36|6
1636647470000|2021-11-11 16:17:50|495.47|491.37|495.48|491.38|495.48|491.38|495.47|491.37|2
1636647480000|2021-11-11 16:18:00|495.49|491.39|495.21|491.11|495.49|491.39|495.19|491.09|17
1636647490000|2021-11-11 16:18:10|495.23|491.13|494.83|490.73|495.25|491.15|494.79|490.69|20
1636647500000|2021-11-11 16:18:20|494.79|490.69|494.72|490.62|494.79|490.69|494.63|490.53|18
1636647510000|2021-11-11 16:18:30|494.73|490.63|494.81|490.71|494.81|490.71|494.59|490.49|28
1636647520000|2021-11-11 16:18:40|494.79|490.69|494.72|490.62|494.87|490.77|494.71|490.61|18
1636647530000|2021-11-11 16:18:50|494.71|490.61|494.52|490.42|494.74|490.64|494.52|490.42|29
1636647540000|2021-11-11 16:19:00|494.46|490.36|494.19|490.09|494.46|490.36|494.19|490.09|28
1636647550000|2021-11-11 16:19:10|494.18|490.08|494.11|490.01|494.21|490.11|494|489.9|20
1636647560000|2021-11-11 16:19:20|494.04|489.94|493.97|489.87|494.04|489.94|493.96|489.86|7
1636647570000|2021-11-11 16:19:30|493.98|489.88|494.18|490.08|494.19|490.09|493.97|489.87|21
1636647580000|2021-11-11 16:19:40|494.19|490.09|494.22|490.12|494.28|490.18|494.17|490.07|28
1636647590000|2021-11-11 16:19:50|494.23|490.13|494.21|490.11|494.25|490.15|494.21|490.11|9
1636647600000|2021-11-11 16:20:00|494.23|490.13|494.13|490.03|494.23|490.13|494.12|490.02|21
1636647610000|2021-11-11 16:20:10|494.11|490.01|494.4|490.3|494.4|490.3|494.1|490|26
1636647620000|2021-11-11 16:20:20|494.41|490.31|494.39|490.29|494.58|490.48|494.39|490.29|26
1636647630000|2021-11-11 16:20:30|494.41|490.31|494.36|490.26|494.53|490.43|494.34|490.24|19
1636647640000|2021-11-11 16:20:40|494.38|490.28|494.37|490.27|494.39|490.29|494.36|490.26|12
1636647650000|2021-11-11 16:20:50|494.39|490.29|494.38|490.28|494.46|490.36|494.35|490.25|16
1636647660000|2021-11-11 16:21:00|494.4|490.3|494.42|490.32|494.5|490.4|494.4|490.3|13
1636647670000|2021-11-11 16:21:10|494.37|490.27|494.18|490.08|494.37|490.27|494.18|490.08|19
1636647680000|2021-11-11 16:21:20|494.15|490.05|493.94|489.84|494.15|490.05|493.94|489.84|10
1636647690000|2021-11-11 16:21:30|493.96|489.86|493.92|489.82|493.99|489.89|493.82|489.72|17
1636647700000|2021-11-11 16:21:40|493.91|489.81|493.83|489.73|493.92|489.82|493.83|489.73|6
1636647710000|2021-11-11 16:21:50|493.85|489.75|493.9|489.8|494|489.9|493.85|489.75|20
1636647720000|2021-11-11 16:22:00|493.91|489.81|494.07|489.97|494.12|490.02|493.75|489.65|24
1636647730000|2021-11-11 16:22:10|494.14|490.04|494.18|490.08|494.18|490.08|494.09|489.99|15
1636647740000|2021-11-11 16:22:20|494.17|490.07|494.3|490.2|494.31|490.21|494.17|490.07|12
1636647750000|2021-11-11 16:22:30|494.34|490.24|494.26|490.16|494.39|490.29|494.26|490.16|9
1636647760000|2021-11-11 16:22:40|494.27|490.17|494.25|490.15|494.27|490.17|494.2|490.1|15
1636647770000|2021-11-11 16:22:50|494.24|490.14|494.24|490.14|494.29|490.19|494.24|490.14|9
1636647780000|2021-11-11 16:23:00|494.26|490.16|494.23|490.13|494.26|490.16|494.23|490.13|8
1636647790000|2021-11-11 16:23:10|494.25|490.15|494.25|490.15|494.25|490.15|494.23|490.13|3
1636647800000|2021-11-11 16:23:20|494.28|490.18|494.49|490.39|494.49|490.39|494.24|490.14|13
1636647810000|2021-11-11 16:23:30|494.5|490.4|494.67|490.57|494.69|490.59|494.5|490.4|20
1636647820000|2021-11-11 16:23:40|494.72|490.62|494.83|490.73|494.86|490.76|494.72|490.62|12
1636647830000|2021-11-11 16:23:50|494.82|490.72|494.89|490.79|494.89|490.79|494.78|490.68|8
1636647840000|2021-11-11 16:24:00|494.88|490.78|494.89|490.79|494.9|490.8|494.88|490.78|5
1636647850000|2021-11-11 16:24:10|494.88|490.78|495.1|491|495.1|491|494.88|490.78|18
1636647860000|2021-11-11 16:24:20|495.11|491.01|495.42|491.32|495.42|491.32|495.08|490.98|15
1636647870000|2021-11-11 16:24:30|495.43|491.33|495.67|491.57|495.67|491.57|495.43|491.33|10
1636647880000|2021-11-11 16:24:40|495.65|491.55|495.65|491.55|495.84|491.74|495.65|491.55|16
1636647890000|2021-11-11 16:24:50|495.66|491.56|495.54|491.44|495.66|491.56|495.42|491.32|13
1636647900000|2021-11-11 16:25:00|495.55|491.45|495.88|491.78|495.88|491.78|495.52|491.42|17
1636647910000|2021-11-11 16:25:10|495.87|491.77|496.26|492.16|496.26|492.16|495.87|491.77|13
1636647920000|2021-11-11 16:25:20|496.24|492.14|496.04|491.94|496.26|492.16|496|491.9|12
1636647930000|2021-11-11 16:25:30|496|491.9|495.99|491.89|496.14|492.04|495.99|491.89|14
1636647940000|2021-11-11 16:25:40|495.97|491.87|495.81|491.71|495.97|491.87|495.78|491.68|16
1636647950000|2021-11-11 16:25:50|495.82|491.72|495.96|491.86|495.97|491.87|495.82|491.72|21
1636647960000|2021-11-11 16:26:00|495.95|491.85|496.09|491.99|496.09|491.99|495.94|491.84|15
1636647970000|2021-11-11 16:26:10|496.1|492|496.25|492.15|496.25|492.15|496.06|491.96|20
1636647980000|2021-11-11 16:26:20|496.19|492.09|496.13|492.03|496.19|492.09|496.11|492.01|9
1636647990000|2021-11-11 16:26:30|496.14|492.04|496.18|492.08|496.18|492.08|496.14|492.04|12
1636648000000|2021-11-11 16:26:40|496.16|492.06|495.84|491.74|496.2|492.1|495.84|491.74|22
1636648010000|2021-11-11 16:26:50|495.83|491.73|495.88|491.78|495.93|491.83|495.75|491.65|20
1636648020000|2021-11-11 16:27:00|495.9|491.8|495.89|491.79|495.96|491.86|495.89|491.79|13
1636648030000|2021-11-11 16:27:10|495.85|491.75|496.01|491.91|496.01|491.91|495.77|491.67|22
1636648040000|2021-11-11 16:27:20|496.03|491.93|495.94|491.84|496.03|491.93|495.92|491.82|7
1636648050000|2021-11-11 16:27:30|495.93|491.83|495.77|491.67|495.95|491.85|495.74|491.64|21
1636648060000|2021-11-11 16:27:40|495.78|491.68|495.71|491.61|495.78|491.68|495.66|491.56|15
1636648070000|2021-11-11 16:27:50|495.72|491.62|495.74|491.64|495.77|491.67|495.68|491.58|11
1636648080000|2021-11-11 16:28:00|495.75|491.65|495.69|491.59|495.75|491.65|495.68|491.58|11
1636648090000|2021-11-11 16:28:10|495.65|491.55|495.72|491.62|495.74|491.64|495.65|491.55|13
1636648100000|2021-11-11 16:28:20|495.71|491.61|495.74|491.64|495.74|491.64|495.71|491.61|3
1636648110000|2021-11-11 16:28:30|495.73|491.63|495.71|491.61|495.74|491.64|495.71|491.61|4
1636648120000|2021-11-11 16:28:40|495.72|491.62|495.82|491.72|495.82|491.72|495.72|491.62|8
1636648130000|2021-11-11 16:28:50|495.87|491.77|495.81|491.71|495.88|491.78|495.78|491.68|14
1636648140000|2021-11-11 16:29:00|495.79|491.69|495.76|491.66|495.79|491.69|495.75|491.65|9
1636648150000|2021-11-11 16:29:10|495.75|491.65|495.77|491.67|495.8|491.7|495.75|491.65|9
1636648160000|2021-11-11 16:29:20|495.81|491.71|495.85|491.75|496.03|491.93|495.79|491.69|16
1636648170000|2021-11-11 16:29:30|495.84|491.74|495.84|491.74|495.93|491.83|495.75|491.65|12
1636648180000|2021-11-11 16:29:40|495.72|491.62|495.82|491.72|495.84|491.74|495.72|491.62|24
1636648190000|2021-11-11 16:29:50|495.79|491.69|495.73|491.63|495.79|491.69|495.68|491.58|6
1636648200000|2021-11-11 16:30:00|495.74|491.64|495.76|491.66|495.77|491.67|495.73|491.63|10
1636648210000|2021-11-11 16:30:10|495.74|491.64|495.89|491.79|495.9|491.8|495.69|491.59|28
1636648220000|2021-11-11 16:30:20|495.9|491.8|496.02|491.92|496.05|491.95|495.82|491.72|18
1636648230000|2021-11-11 16:30:30|495.96|491.86|496.25|492.15|496.25|492.15|495.96|491.86|8
1636648240000|2021-11-11 16:30:40|496.28|492.18|496.46|492.36|496.47|492.37|496.28|492.18|17
1636648250000|2021-11-11 16:30:50|496.48|492.38|496.38|492.28|496.51|492.41|496.38|492.28|16
1636648260000|2021-11-11 16:31:00|496.37|492.27|496.4|492.3|496.47|492.37|496.36|492.26|13
1636648270000|2021-11-11 16:31:10|496.38|492.28|496.5|492.4|496.5|492.4|496.38|492.28|13
1636648280000|2021-11-11 16:31:20|496.6|492.5|496.56|492.46|496.63|492.53|496.5|492.4|16
1636648290000|2021-11-11 16:31:30|496.59|492.49|496.8|492.7|496.81|492.71|496.59|492.49|12
1636648300000|2021-11-11 16:31:40|496.81|492.71|496.92|492.82|496.92|492.82|496.8|492.7|10
1636648310000|2021-11-11 16:31:50|496.9|492.8|497|492.9|497|492.9|496.89|492.79|7
1636648320000|2021-11-11 16:32:00|497.02|492.92|496.99|492.89|497.03|492.93|496.99|492.89|9
1636648330000|2021-11-11 16:32:10|497|492.9|497.03|492.93|497.04|492.94|496.99|492.89|9
1636648340000|2021-11-11 16:32:20|497.02|492.92|497.05|492.95|497.05|492.95|497.02|492.92|2
1636648350000|2021-11-11 16:32:30|497.03|492.93|497.05|492.95|497.07|492.97|497.03|492.93|5
1636648360000|2021-11-11 16:32:40|497.06|492.96|497.05|492.95|497.13|493.03|497.05|492.95|9
1636648370000|2021-11-11 16:32:50|497.1|493|497.1|493|497.15|493.05|497.06|492.96|14
1636648380000|2021-11-11 16:33:00|497.12|493.02|497.1|493|497.3|493.2|497.09|492.99|15
1636648390000|2021-11-11 16:33:10|497.11|493.01|497.11|493.01|497.16|493.06|497.11|493.01|14
1636648400000|2021-11-11 16:33:20|497.1|493|497.15|493.05|497.15|493.05|497.1|493|9
1636648410000|2021-11-11 16:33:30|497.17|493.07|497.82|493.72|497.82|493.72|497.17|493.07|25
1636648420000|2021-11-11 16:33:40|497.83|493.73|497.51|493.41|497.83|493.73|497.38|493.28|25
1636648430000|2021-11-11 16:33:50|497.5|493.4|497.72|493.62|497.74|493.64|497.5|493.4|21
1636648440000|2021-11-11 16:34:00|497.69|493.59|497.76|493.66|497.79|493.69|497.68|493.58|23
1636648450000|2021-11-11 16:34:10|497.8|493.7|498|493.9|498.06|493.96|497.77|493.67|24
1636648460000|2021-11-11 16:34:20|497.98|493.88|498.08|493.98|498.08|493.98|497.97|493.87|23
1636648470000|2021-11-11 16:34:30|498.09|493.99|498.24|494.14|498.24|494.14|498.09|493.99|14
1636648480000|2021-11-11 16:34:40|498.26|494.16|498.51|494.41|498.51|494.41|498.22|494.12|16
1636648490000|2021-11-11 16:34:50|498.52|494.42|498.64|494.54|498.73|494.63|498.52|494.42|26
1636648500000|2021-11-11 16:35:00|498.65|494.55|498.75|494.65|498.87|494.77|498.62|494.52|24
1636648510000|2021-11-11 16:35:10|498.77|494.67|498.97|494.87|499.12|495.02|498.77|494.67|26
1636648520000|2021-11-11 16:35:20|498.98|494.88|498.94|494.84|499.03|494.93|498.94|494.84|19
1636648530000|2021-11-11 16:35:30|498.92|494.82|498.99|494.89|499.12|495.02|498.91|494.81|20
1636648540000|2021-11-11 16:35:40|498.95|494.85|498.67|494.57|498.98|494.88|498.67|494.57|29
1636648550000|2021-11-11 16:35:50|498.61|494.51|498.12|494.02|498.65|494.55|498.12|494.02|34
1636648560000|2021-11-11 16:36:00|498.05|493.95|498.29|494.19|498.31|494.21|497.94|493.84|30
1636648570000|2021-11-11 16:36:10|498.31|494.21|498.4|494.3|498.42|494.32|498.23|494.13|28
1636648580000|2021-11-11 16:36:20|498.41|494.31|498.58|494.48|498.68|494.58|498.41|494.31|25
1636648590000|2021-11-11 16:36:30|498.66|494.56|498.63|494.53|498.67|494.57|498.58|494.48|14
1636648600000|2021-11-11 16:36:40|498.61|494.51|498.56|494.46|498.61|494.51|498.52|494.42|12
1636648610000|2021-11-11 16:36:50|498.6|494.5|498.64|494.54|498.69|494.59|498.58|494.48|13
1636648620000|2021-11-11 16:37:00|498.63|494.53|498.66|494.56|498.81|494.71|498.6|494.5|21
1636648630000|2021-11-11 16:37:10|498.7|494.6|498.59|494.49|498.72|494.62|498.59|494.49|8
1636648640000|2021-11-11 16:37:20|498.61|494.51|498.67|494.57|498.78|494.68|498.61|494.51|23
1636648650000|2021-11-11 16:37:30|498.68|494.58|498.4|494.3|498.72|494.62|498.37|494.27|18
1636648660000|2021-11-11 16:37:40|498.38|494.28|498.12|494.02|498.44|494.34|498.12|494.02|25
1636648670000|2021-11-11 16:37:50|498.09|493.99|498.14|494.04|498.14|494.04|498.07|493.97|10
1636648680000|2021-11-11 16:38:00|498.15|494.05|498.1|494|498.21|494.11|498.1|494|14
1636648690000|2021-11-11 16:38:10|498.14|494.04|497.91|493.81|498.14|494.04|497.91|493.81|19
1636648700000|2021-11-11 16:38:20|497.96|493.86|498.01|493.91|498.05|493.95|497.8|493.7|25
1636648710000|2021-11-11 16:38:30|498.02|493.92|498.14|494.04|498.24|494.14|498|493.9|24
1636648720000|2021-11-11 16:38:40|498.13|494.03|498.05|493.95|498.18|494.08|498.04|493.94|23
1636648730000|2021-11-11 16:38:50|498.02|493.92|497.66|493.56|498.02|493.92|497.66|493.56|22
1636648740000|2021-11-11 16:39:00|497.6|493.5|497.64|493.54|497.71|493.61|497.6|493.5|17
1636648750000|2021-11-11 16:39:10|497.65|493.55|497.5|493.4|497.65|493.55|497.47|493.37|23
1636648760000|2021-11-11 16:39:20|497.52|493.42|497.31|493.21|497.58|493.48|497.27|493.17|25
1636648770000|2021-11-11 16:39:30|497.32|493.22|497.04|492.94|497.32|493.22|497|492.9|23
1636648780000|2021-11-11 16:39:40|496.91|492.81|496.9|492.8|497.1|493|496.85|492.75|25
1636648790000|2021-11-11 16:39:50|497.05|492.95|497.35|493.25|497.37|493.27|496.92|492.82|28
1636648800000|2021-11-11 16:40:00|497.34|493.24|497.09|492.99|497.39|493.29|497.07|492.97|23
1636648810000|2021-11-11 16:40:10|497.08|492.98|497.04|492.94|497.08|492.98|496.99|492.89|24
1636648820000|2021-11-11 16:40:20|497.06|492.96|497.17|493.07|497.17|493.07|497.05|492.95|13
1636648830000|2021-11-11 16:40:30|497.19|493.09|497.25|493.15|497.26|493.16|497.19|493.09|9
1636648840000|2021-11-11 16:40:40|497.26|493.16|497.43|493.33|497.43|493.33|497.25|493.15|20
1636648850000|2021-11-11 16:40:50|497.45|493.35|497.57|493.47|497.6|493.5|497.36|493.26|15
1636648860000|2021-11-11 16:41:00|497.74|493.64|497.86|493.76|497.86|493.76|497.66|493.56|20
1636648870000|2021-11-11 16:41:10|497.83|493.73|497.62|493.52|497.9|493.8|497.62|493.52|18
1636648880000|2021-11-11 16:41:20|497.63|493.53|497.64|493.54|497.67|493.57|497.61|493.51|19
1636648890000|2021-11-11 16:41:30|497.63|493.53|497.6|493.5|497.68|493.58|497.6|493.5|12
1636648900000|2021-11-11 16:41:40|497.58|493.48|497.62|493.52|497.68|493.58|497.58|493.48|19
1636648910000|2021-11-11 16:41:50|497.64|493.54|497.55|493.45|497.65|493.55|497.5|493.4|20
1636648920000|2021-11-11 16:42:00|497.54|493.44|497.48|493.38|497.55|493.45|497.47|493.37|19
1636648930000|2021-11-11 16:42:10|497.47|493.37|497.14|493.04|497.47|493.37|497.14|493.04|24
1636648940000|2021-11-11 16:42:20|497.13|493.03|496.98|492.88|497.13|493.03|496.98|492.88|19
1636648950000|2021-11-11 16:42:30|496.99|492.89|496.96|492.86|497.04|492.94|496.96|492.86|19
1636648960000|2021-11-11 16:42:40|496.95|492.85|496.95|492.85|496.98|492.88|496.94|492.84|9
1636648970000|2021-11-11 16:42:50|496.94|492.84|496.85|492.75|496.94|492.84|496.79|492.69|13
1636648980000|2021-11-11 16:43:00|496.87|492.77|496.86|492.76|496.87|492.77|496.85|492.75|4
1636648990000|2021-11-11 16:43:10|496.87|492.77|496.86|492.76|496.87|492.77|496.85|492.75|6
1636649000000|2021-11-11 16:43:20|496.81|492.71|496.86|492.76|496.86|492.76|496.81|492.71|2
1636649010000|2021-11-11 16:43:30|496.81|492.71|497|492.9|497.04|492.94|496.81|492.71|12
1636649020000|2021-11-11 16:43:40|496.98|492.88|496.89|492.79|496.98|492.88|496.89|492.79|14
1636649030000|2021-11-11 16:43:50|496.88|492.78|496.56|492.46|496.88|492.78|496.56|492.46|22
1636649040000|2021-11-11 16:44:00|496.49|492.39|496.57|492.47|496.57|492.47|496.31|492.21|26
1636649050000|2021-11-11 16:44:10|496.58|492.48|496.7|492.6|496.71|492.61|496.56|492.46|17
1636649060000|2021-11-11 16:44:20|496.71|492.61|496.75|492.65|496.78|492.68|496.65|492.55|16
1636649070000|2021-11-11 16:44:30|496.76|492.66|496.74|492.64|496.82|492.72|496.72|492.62|19
1636649080000|2021-11-11 16:44:40|496.69|492.59|496.32|492.22|496.71|492.61|496.32|492.22|25
1636649090000|2021-11-11 16:44:50|496.34|492.24|496.32|492.22|496.35|492.25|496.3|492.2|23
1636649100000|2021-11-11 16:45:00|496.34|492.24|496.62|492.52|496.64|492.54|496.3|492.2|18
1636649110000|2021-11-11 16:45:10|496.64|492.54|497.41|493.31|497.41|493.31|496.64|492.54|31
1636649120000|2021-11-11 16:45:20|497.43|493.33|497.48|493.38|497.48|493.38|497.42|493.32|21
1636649130000|2021-11-11 16:45:30|497.44|493.34|497.42|493.32|497.47|493.37|497.41|493.31|13
1636649140000|2021-11-11 16:45:40|497.4|493.3|497.07|492.97|497.41|493.31|497.07|492.97|19
1636649150000|2021-11-11 16:45:50|497.08|492.98|497.12|493.02|497.12|493.02|497.03|492.93|20
1636649160000|2021-11-11 16:46:00|497.11|493.01|497.05|492.95|497.11|493.01|496.99|492.89|14
1636649170000|2021-11-11 16:46:10|497.06|492.96|497.05|492.95|497.1|493|497|492.9|17
1636649180000|2021-11-11 16:46:20|497.04|492.94|497.02|492.92|497.08|492.98|497.02|492.92|10
1636649190000|2021-11-11 16:46:30|497.03|492.93|497.03|492.93|497.14|493.04|497|492.9|13
1636649200000|2021-11-11 16:46:40|497.06|492.96|497.06|492.96|497.07|492.97|497.06|492.96|3
1636649210000|2021-11-11 16:46:50|497.07|492.97|497.08|492.98|497.08|492.98|497|492.9|11
1636649220000|2021-11-11 16:47:00|497.09|492.99|497.11|493.01|497.14|493.04|497.06|492.96|11
1636649230000|2021-11-11 16:47:10|497.08|492.98|497.05|492.95|497.13|493.03|497.04|492.94|8
1636649240000|2021-11-11 16:47:20|497.08|492.98|497.07|492.97|497.2|493.1|497.07|492.97|16
1636649250000|2021-11-11 16:47:30|497.04|492.94|497.13|493.03|497.23|493.13|497.04|492.94|19
1636649260000|2021-11-11 16:47:40|497.2|493.1|497.15|493.05|497.25|493.15|497.15|493.05|8
1636649270000|2021-11-11 16:47:50|497.2|493.1|497.19|493.09|497.21|493.11|497.13|493.03|12
1636649280000|2021-11-11 16:48:00|497.16|493.06|497.15|493.05|497.25|493.15|497.15|493.05|11
1636649290000|2021-11-11 16:48:10|497.13|493.03|497.16|493.06|497.19|493.09|497.11|493.01|11
1636649300000|2021-11-11 16:48:20|497.13|493.03|497.19|493.09|497.23|493.13|497.09|492.99|9
1636649310000|2021-11-11 16:48:30|497.16|493.06|497.15|493.05|497.2|493.1|497.13|493.03|12
1636649320000|2021-11-11 16:48:40|497.16|493.06|497.05|492.95|497.27|493.17|497.05|492.95|13
1636649330000|2021-11-11 16:48:50|497.06|492.96|497.05|492.95|497.06|492.96|497.04|492.94|3
1636649340000|2021-11-11 16:49:00|497.06|492.96|497.18|493.08|497.21|493.11|497.06|492.96|12
1636649350000|2021-11-11 16:49:10|497.2|493.1|497.62|493.52|497.62|493.52|497.2|493.1|20
1636649360000|2021-11-11 16:49:20|497.69|493.59|497.62|493.52|497.82|493.72|497.62|493.52|15
1636649370000|2021-11-11 16:49:30|497.64|493.54|497.84|493.74|497.87|493.77|497.64|493.54|12
1636649380000|2021-11-11 16:49:40|497.86|493.76|498.06|493.96|498.06|493.96|497.83|493.73|15
1636649390000|2021-11-11 16:49:50|497.9|493.8|497.79|493.69|497.92|493.82|497.78|493.68|20
1636649400000|2021-11-11 16:50:00|497.81|493.71|497.84|493.74|497.84|493.74|497.77|493.67|8
1636649410000|2021-11-11 16:50:10|497.89|493.79|497.76|493.66|497.89|493.79|497.7|493.6|15
1636649420000|2021-11-11 16:50:20|497.78|493.68|497.79|493.69|497.79|493.69|497.73|493.63|15
1636649430000|2021-11-11 16:50:30|497.73|493.63|497.8|493.7|497.83|493.73|497.65|493.55|21
1636649440000|2021-11-11 16:50:40|497.79|493.69|497.7|493.6|497.86|493.76|497.67|493.57|20
1636649450000|2021-11-11 16:50:50|497.81|493.71|497.82|493.72|497.86|493.76|497.74|493.64|25
1636649460000|2021-11-11 16:51:00|497.8|493.7|497.83|493.73|497.83|493.73|497.77|493.67|13
1636649470000|2021-11-11 16:51:10|497.8|493.7|497.8|493.7|497.89|493.79|497.77|493.67|16
1636649480000|2021-11-11 16:51:20|497.82|493.72|497.77|493.67|497.87|493.77|497.75|493.65|21
1636649490000|2021-11-11 16:51:30|497.78|493.68|497.76|493.66|497.78|493.68|497.74|493.64|6
1636649500000|2021-11-11 16:51:40|497.75|493.65|497.64|493.54|497.76|493.66|497.62|493.52|14
1636649510000|2021-11-11 16:51:50|497.62|493.52|497.6|493.5|497.63|493.53|497.58|493.48|17
1636649520000|2021-11-11 16:52:00|497.56|493.46|497.68|493.58|497.68|493.58|497.56|493.46|8
1636649530000|2021-11-11 16:52:10|497.65|493.55|497.69|493.59|497.69|493.59|497.65|493.55|4
1636649540000|2021-11-11 16:52:20|497.64|493.54|497.71|493.61|497.75|493.65|497.55|493.45|14
1636649550000|2021-11-11 16:52:30|497.7|493.6|497.82|493.72|497.88|493.78|497.67|493.57|16
1636649560000|2021-11-11 16:52:40|497.77|493.67|497.78|493.68|497.78|493.68|497.77|493.67|6
1636649570000|2021-11-11 16:52:50|497.79|493.69|497.96|493.86|497.97|493.87|497.77|493.67|13
1636649580000|2021-11-11 16:53:00|497.95|493.85|498.09|493.99|498.13|494.03|497.95|493.85|16
1636649590000|2021-11-11 16:53:10|498.31|494.21|498.48|494.38|498.48|494.38|498.31|494.21|5
1636649600000|2021-11-11 16:53:20|498.51|494.41|498.53|494.43|498.53|494.43|498.48|494.38|5
1636649610000|2021-11-11 16:53:30|498.52|494.42|498.52|494.42|498.53|494.43|498.49|494.39|6
1636649620000|2021-11-11 16:53:40|498.51|494.41|498.7|494.6|498.71|494.61|498.51|494.41|17
1636649630000|2021-11-11 16:53:50|498.63|494.53|498.64|494.54|498.7|494.6|498.6|494.5|15
1636649640000|2021-11-11 16:54:00|498.65|494.55|498.51|494.41|498.7|494.6|498.51|494.41|16
1636649650000|2021-11-11 16:54:10|498.39|494.29|498.07|493.97|498.39|494.29|498.07|493.97|23
1636649660000|2021-11-11 16:54:20|498.06|493.96|498.29|494.19|498.36|494.26|498.06|493.96|23
1636649670000|2021-11-11 16:54:30|498.27|494.17|498.43|494.33|498.47|494.37|498.26|494.16|21
1636649680000|2021-11-11 16:54:40|498.45|494.35|498.56|494.46|498.57|494.47|498.43|494.33|14
1636649690000|2021-11-11 16:54:50|498.57|494.47|498.55|494.45|498.57|494.47|498.53|494.43|11
1636649700000|2021-11-11 16:55:00|498.56|494.46|498.53|494.43|498.62|494.52|498.48|494.38|23
1636649710000|2021-11-11 16:55:10|498.51|494.41|498.49|494.39|498.57|494.47|498.48|494.38|23
1636649720000|2021-11-11 16:55:20|498.58|494.48|498.65|494.55|498.65|494.55|498.58|494.48|12
1636649730000|2021-11-11 16:55:30|498.62|494.52|498.64|494.54|498.65|494.55|498.61|494.51|6
1636649740000|2021-11-11 16:55:40|498.63|494.53|498.76|494.66|498.78|494.68|498.63|494.53|18
1636649750000|2021-11-11 16:55:50|498.77|494.67|498.77|494.67|498.78|494.68|498.76|494.66|7
1636649760000|2021-11-11 16:56:00|498.75|494.65|498.58|494.48|498.75|494.65|498.58|494.48|13
1636649770000|2021-11-11 16:56:10|498.54|494.44|498.4|494.3|498.54|494.44|498.4|494.3|11
1636649780000|2021-11-11 16:56:20|498.42|494.32|498.33|494.23|498.42|494.32|498.33|494.23|6
1636649790000|2021-11-11 16:56:30|498.32|494.22|498.25|494.15|498.32|494.22|498.25|494.15|6
1636649800000|2021-11-11 16:56:40|498.29|494.19|498.6|494.5|498.75|494.65|498.18|494.08|29
1636649810000|2021-11-11 16:56:50|498.64|494.54|498.59|494.49|498.71|494.61|498.59|494.49|17
1636649820000|2021-11-11 16:57:00|498.67|494.57|498.77|494.67|498.83|494.73|498.6|494.5|18
1636649830000|2021-11-11 16:57:10|498.75|494.65|498.5|494.4|498.77|494.67|498.5|494.4|15
1636649840000|2021-11-11 16:57:20|498.65|494.55|498.82|494.72|498.87|494.77|498.65|494.55|18
1636649850000|2021-11-11 16:57:30|498.79|494.69|498.76|494.66|498.85|494.75|498.76|494.66|13
1636649860000|2021-11-11 16:57:40|498.7|494.6|498.46|494.36|498.7|494.6|498.44|494.34|21
1636649870000|2021-11-11 16:57:50|498.47|494.37|498.55|494.45|498.58|494.48|498.45|494.35|22
1636649880000|2021-11-11 16:58:00|498.62|494.52|498.58|494.48|498.62|494.52|498.57|494.47|14
1636649890000|2021-11-11 16:58:10|498.59|494.49|498.62|494.52|498.62|494.52|498.58|494.48|6
1636649900000|2021-11-11 16:58:20|498.66|494.56|498.59|494.49|498.66|494.56|498.58|494.48|13
1636649910000|2021-11-11 16:58:30|498.63|494.53|498.64|494.54|498.68|494.58|498.63|494.53|8
1636649920000|2021-11-11 16:58:40|498.67|494.57|498.76|494.66|498.9|494.8|498.67|494.57|17
1636649930000|2021-11-11 16:58:50|498.77|494.67|498.69|494.59|498.82|494.72|498.69|494.59|8
1636649940000|2021-11-11 16:59:00|498.6|494.5|498.57|494.47|498.72|494.62|498.53|494.43|21
1636649950000|2021-11-11 16:59:10|498.55|494.45|498.35|494.25|498.57|494.47|498.35|494.25|23
1636649960000|2021-11-11 16:59:20|498.34|494.24|497.94|493.84|498.34|494.24|497.94|493.84|22
1636649970000|2021-11-11 16:59:30|497.93|493.83|497.79|493.69|497.93|493.83|497.78|493.68|16
1636649980000|2021-11-11 16:59:40|497.78|493.68|497.76|493.66|497.78|493.68|497.74|493.64|7
1636649990000|2021-11-11 16:59:50|497.75|493.65|497.99|493.89|498.15|494.05|497.65|493.55|26
1636650000000|2021-11-11 17:00:00|498|493.9|498.29|494.19|498.29|494.19|497.94|493.84|23
1636650010000|2021-11-11 17:00:10|498.31|494.21|498.36|494.26|498.4|494.3|498.31|494.21|20
1636650020000|2021-11-11 17:00:20|498.32|494.22|498.4|494.3|498.4|494.3|498.26|494.16|12
1636650030000|2021-11-11 17:00:30|498.39|494.29|498.53|494.43|498.59|494.49|498.39|494.29|14
1636650040000|2021-11-11 17:00:40|498.59|494.49|498.71|494.61|498.71|494.61|498.57|494.47|11
1636650050000|2021-11-11 17:00:50|498.72|494.62|498.82|494.72|498.9|494.8|498.63|494.53|16
1636650060000|2021-11-11 17:01:00|498.81|494.71|498.69|494.59|498.82|494.72|498.68|494.58|17
1636650070000|2021-11-11 17:01:10|498.68|494.58|498.47|494.37|498.68|494.58|498.43|494.33|10
1636650080000|2021-11-11 17:01:20|498.4|494.3|498.39|494.29|498.41|494.31|498.36|494.26|10
1636650090000|2021-11-11 17:01:30|498.38|494.28|498.26|494.16|498.4|494.3|498.26|494.16|14
1636650100000|2021-11-11 17:01:40|498.27|494.17|498.26|494.16|498.34|494.24|498.26|494.16|12
1636650110000|2021-11-11 17:01:50|498.27|494.17|498.33|494.23|498.33|494.23|498.26|494.16|8
1636650120000|2021-11-11 17:02:00|498.35|494.25|498.48|494.38|498.49|494.39|498.35|494.25|11
1636650130000|2021-11-11 17:02:10|498.49|494.39|498.48|494.38|498.5|494.4|498.45|494.35|10
1636650140000|2021-11-11 17:02:20|498.51|494.41|498.46|494.36|498.54|494.44|498.46|494.36|15
1636650150000|2021-11-11 17:02:30|498.47|494.37|498.58|494.48|498.59|494.49|498.46|494.36|10
1636650160000|2021-11-11 17:02:40|498.59|494.49|498.42|494.32|498.59|494.49|498.4|494.3|11
1636650170000|2021-11-11 17:02:50|498.43|494.33|498.44|494.34|498.52|494.42|498.42|494.32|22
1636650180000|2021-11-11 17:03:00|498.46|494.36|498.11|494.01|498.46|494.36|498.11|494.01|18
1636650190000|2021-11-11 17:03:10|498.13|494.03|497.82|493.72|498.13|494.03|497.78|493.68|28
1636650200000|2021-11-11 17:03:20|497.81|493.71|497.94|493.84|497.99|493.89|497.81|493.71|21
1636650210000|2021-11-11 17:03:30|498.03|493.93|498.18|494.08|498.18|494.08|498.01|493.91|11
1636650220000|2021-11-11 17:03:40|498.19|494.09|498.43|494.33|498.45|494.35|498.12|494.02|18
1636650230000|2021-11-11 17:03:50|498.42|494.32|498.31|494.21|498.43|494.33|498.28|494.18|23
1636650240000|2021-11-11 17:04:00|498.32|494.22|498.48|494.38|498.48|494.38|498.21|494.11|32
1636650250000|2021-11-11 17:04:10|498.47|494.37|498.38|494.28|498.51|494.41|498.38|494.28|15
1636650260000|2021-11-11 17:04:20|498.37|494.27|498.39|494.29|498.45|494.35|498.37|494.27|12
1636650270000|2021-11-11 17:04:30|498.37|494.27|498.6|494.5|498.61|494.51|498.37|494.27|25
1636650280000|2021-11-11 17:04:40|498.59|494.49|498.53|494.43|498.72|494.62|498.47|494.37|31
1636650290000|2021-11-11 17:04:50|498.57|494.47|498.58|494.48|498.65|494.55|498.53|494.43|17
1636650300000|2021-11-11 17:05:00|498.57|494.47|498.66|494.56|498.66|494.56|498.54|494.44|22
1636650310000|2021-11-11 17:05:10|498.68|494.58|498.75|494.65|498.78|494.68|498.64|494.54|27
1636650320000|2021-11-11 17:05:20|498.65|494.55|498.64|494.54|498.7|494.6|498.64|494.54|15
1636650330000|2021-11-11 17:05:30|498.62|494.52|498.62|494.52|498.65|494.55|498.62|494.52|12
1636650340000|2021-11-11 17:05:40|498.63|494.53|498.59|494.49|498.65|494.55|498.59|494.49|10
1636650350000|2021-11-11 17:05:50|498.58|494.48|498.58|494.48|498.6|494.5|498.55|494.45|10
1636650360000|2021-11-11 17:06:00|498.57|494.47|498.56|494.46|498.61|494.51|498.55|494.45|11
1636650370000|2021-11-11 17:06:10|498.54|494.44|498.5|494.4|498.56|494.46|498.47|494.37|15
1636650380000|2021-11-11 17:06:20|498.51|494.41|498.57|494.47|498.57|494.47|498.51|494.41|14
1636650390000|2021-11-11 17:06:30|498.58|494.48|498.52|494.42|498.59|494.49|498.48|494.38|14
1636650400000|2021-11-11 17:06:40|498.53|494.43|498.35|494.25|498.53|494.43|498.35|494.25|11
1636650410000|2021-11-11 17:06:50|498.29|494.19|498.23|494.13|498.32|494.22|498.23|494.13|19
1636650420000|2021-11-11 17:07:00|498.24|494.14|498.15|494.05|498.27|494.17|498.14|494.04|16
1636650430000|2021-11-11 17:07:10|498.27|494.17|498.26|494.16|498.27|494.17|498.19|494.09|12
1636650440000|2021-11-11 17:07:20|498.19|494.09|498.14|494.04|498.25|494.15|498.06|493.96|13
1636650450000|2021-11-11 17:07:30|498.13|494.03|497.94|493.84|498.13|494.03|497.94|493.84|13
1636650460000|2021-11-11 17:07:40|497.93|493.83|497.84|493.74|497.93|493.83|497.78|493.68|17
1636650470000|2021-11-11 17:07:50|497.86|493.76|497.86|493.76|497.86|493.76|497.82|493.72|11
1636650480000|2021-11-11 17:08:00|497.84|493.74|498.13|494.03|498.13|494.03|497.84|493.74|20
1636650490000|2021-11-11 17:08:10|498.14|494.04|498.03|493.93|498.14|494.04|498.01|493.91|16
1636650500000|2021-11-11 17:08:20|498.02|493.92|498.06|493.96|498.14|494.04|497.95|493.85|24
1636650510000|2021-11-11 17:08:30|498.11|494.01|498.22|494.12|498.26|494.16|498.11|494.01|13
1636650520000|2021-11-11 17:08:40|498.23|494.13|498.19|494.09|498.32|494.22|498.18|494.08|18
1636650530000|2021-11-11 17:08:50|498.21|494.11|498.23|494.13|498.26|494.16|498.21|494.11|3
1636650540000|2021-11-11 17:09:00|498.21|494.11|498.25|494.15|498.47|494.37|498.21|494.11|24
1636650550000|2021-11-11 17:09:10|498.27|494.17|498.07|493.97|498.27|494.17|498.06|493.96|18
1636650560000|2021-11-11 17:09:20|498.05|493.95|497.88|493.78|498.05|493.95|497.86|493.76|18
1636650570000|2021-11-11 17:09:30|497.89|493.79|497.6|493.5|497.9|493.8|497.6|493.5|21
1636650580000|2021-11-11 17:09:40|497.61|493.51|497.28|493.18|497.61|493.51|497.16|493.06|25
1636650590000|2021-11-11 17:09:50|497.25|493.15|497.47|493.37|497.48|493.38|497.25|493.15|20
1636650600000|2021-11-11 17:10:00|497.49|493.39|497.55|493.45|497.56|493.46|497.48|493.38|16
1636650610000|2021-11-11 17:10:10|497.56|493.46|497.39|493.29|497.56|493.46|497.38|493.28|14
1636650620000|2021-11-11 17:10:20|497.38|493.28|497.43|493.33|497.5|493.4|497.37|493.27|18
1636650630000|2021-11-11 17:10:30|497.45|493.35|497.53|493.43|497.56|493.46|497.4|493.3|25
1636650640000|2021-11-11 17:10:40|497.56|493.46|497.57|493.47|497.58|493.48|497.5|493.4|13
1636650650000|2021-11-11 17:10:50|497.58|493.48|497.84|493.74|497.89|493.79|497.55|493.45|24
1636650660000|2021-11-11 17:11:00|497.85|493.75|497.9|493.8|497.94|493.84|497.8|493.7|20
1636650670000|2021-11-11 17:11:10|497.95|493.85|497.82|493.72|497.95|493.85|497.73|493.63|20
1636650680000|2021-11-11 17:11:20|497.76|493.66|497.66|493.56|497.82|493.72|497.66|493.56|17
1636650690000|2021-11-11 17:11:30|497.65|493.55|497.45|493.35|497.65|493.55|497.44|493.34|20
1636650700000|2021-11-11 17:11:40|497.42|493.32|497.33|493.23|497.43|493.33|497.32|493.22|17
1636650710000|2021-11-11 17:11:50|497.32|493.22|497.26|493.16|497.32|493.22|497.23|493.13|9
1636650720000|2021-11-11 17:12:00|497.25|493.15|497.19|493.09|497.25|493.15|497.15|493.05|18
1636650730000|2021-11-11 17:12:10|497.2|493.1|497.28|493.18|497.28|493.18|497.16|493.06|16
1636650740000|2021-11-11 17:12:20|497.3|493.2|497.54|493.44|497.56|493.46|497.27|493.17|26
1636650750000|2021-11-11 17:12:30|497.56|493.46|497.52|493.42|497.56|493.46|497.47|493.37|9
1636650760000|2021-11-11 17:12:40|497.48|493.38|497.36|493.26|497.5|493.4|497.34|493.24|13
1636650770000|2021-11-11 17:12:50|497.35|493.25|497.31|493.21|497.36|493.26|497.29|493.19|6
1636650780000|2021-11-11 17:13:00|497.34|493.24|497.01|492.91|497.34|493.24|496.96|492.86|29
1636650790000|2021-11-11 17:13:10|497.06|492.96|497.13|493.03|497.13|493.03|497.02|492.92|18
1636650800000|2021-11-11 17:13:20|497.14|493.04|497.15|493.05|497.16|493.06|497.04|492.94|19
1636650810000|2021-11-11 17:13:30|497.08|492.98|497.24|493.14|497.24|493.14|497.08|492.98|15
1636650820000|2021-11-11 17:13:40|497.23|493.13|497.11|493.01|497.23|493.13|497.03|492.93|21
1636650830000|2021-11-11 17:13:50|497.03|492.93|497.2|493.1|497.2|493.1|496.92|492.82|26
1636650840000|2021-11-11 17:14:00|497.21|493.11|497.24|493.14|497.35|493.25|497.18|493.08|23
1636650850000|2021-11-11 17:14:10|497.29|493.19|497.4|493.3|497.45|493.35|497.26|493.16|22
1636650860000|2021-11-11 17:14:20|497.44|493.34|497.42|493.32|497.47|493.37|497.41|493.31|9
1636650870000|2021-11-11 17:14:30|497.41|493.31|497.29|493.19|497.41|493.31|497.15|493.05|20
1636650880000|2021-11-11 17:14:40|497.26|493.16|497.15|493.05|497.26|493.16|497.1|493|7
1636650890000|2021-11-11 17:14:50|497.19|493.09|497.18|493.08|497.19|493.09|497.18|493.08|4
1636650900000|2021-11-11 17:15:00|497.2|493.1|497.17|493.07|497.2|493.1|497.12|493.02|17
1636650910000|2021-11-11 17:15:10|497.15|493.05|497.29|493.19|497.31|493.21|497.15|493.05|20
1636650920000|2021-11-11 17:15:20|497.24|493.14|497.38|493.28|497.39|493.29|497.24|493.14|20
1636650930000|2021-11-11 17:15:30|497.37|493.27|497.59|493.49|497.59|493.49|497.37|493.27|18
1636650940000|2021-11-11 17:15:40|497.61|493.51|497.73|493.63|497.77|493.67|497.61|493.51|20
1636650950000|2021-11-11 17:15:50|497.76|493.66|497.6|493.5|497.77|493.67|497.59|493.49|11
1636650960000|2021-11-11 17:16:00|497.59|493.49|497.54|493.44|497.6|493.5|497.45|493.35|12
1636650970000|2021-11-11 17:16:10|497.56|493.46|497.53|493.43|497.56|493.46|497.48|493.38|9
1636650980000|2021-11-11 17:16:20|497.52|493.42|497.55|493.45|497.55|493.45|497.5|493.4|8
1636650990000|2021-11-11 17:16:30|497.54|493.44|497.66|493.56|497.66|493.56|497.54|493.44|9
1636651000000|2021-11-11 17:16:40|497.65|493.55|497.71|493.61|497.72|493.62|497.62|493.52|12
1636651010000|2021-11-11 17:16:50|497.69|493.59|497.64|493.54|497.72|493.62|497.64|493.54|11
1636651020000|2021-11-11 17:17:00|497.65|493.55|497.64|493.54|497.65|493.55|497.6|493.5|9
1636651030000|2021-11-11 17:17:10|497.65|493.55|497.66|493.56|497.66|493.56|497.65|493.55|4
1636651040000|2021-11-11 17:17:20|497.63|493.53|497.46|493.36|497.7|493.6|497.46|493.36|22
1636651050000|2021-11-11 17:17:30|497.45|493.35|497.34|493.24|497.45|493.35|497.34|493.24|8
1636651060000|2021-11-11 17:17:40|497.3|493.2|497.05|492.95|497.35|493.25|497.05|492.95|18
1636651070000|2021-11-11 17:17:50|497.11|493.01|497.14|493.04|497.28|493.18|497.08|492.98|18
1636651080000|2021-11-11 17:18:00|497.15|493.05|497.15|493.05|497.16|493.06|497.14|493.04|9
1636651090000|2021-11-11 17:18:10|497.14|493.04|497.18|493.08|497.19|493.09|497.14|493.04|8
1636651100000|2021-11-11 17:18:20|497.16|493.06|497|492.9|497.17|493.07|497|492.9|19
1636651110000|2021-11-11 17:18:30|497.01|492.91|496.77|492.67|497.01|492.91|496.77|492.67|25
1636651120000|2021-11-11 17:18:40|496.78|492.68|496.37|492.27|496.78|492.68|496.36|492.26|25
1636651130000|2021-11-11 17:18:50|496.39|492.29|496.64|492.54|496.64|492.54|496.39|492.29|26
1636651140000|2021-11-11 17:19:00|496.63|492.53|496.85|492.75|496.85|492.75|496.63|492.53|11
1636651150000|2021-11-11 17:19:10|496.88|492.78|496.83|492.73|496.89|492.79|496.82|492.72|7
1636651160000|2021-11-11 17:19:20|496.82|492.72|496.77|492.67|496.9|492.8|496.73|492.63|24
1636651170000|2021-11-11 17:19:30|496.8|492.7|496.63|492.53|496.81|492.71|496.56|492.46|31
1636651180000|2021-11-11 17:19:40|496.65|492.55|496.5|492.4|496.69|492.59|496.5|492.4|18
1636651190000|2021-11-11 17:19:50|496.48|492.38|496.42|492.32|496.51|492.41|496.42|492.32|23
1636651200000|2021-11-11 17:20:00|496.43|492.33|496.68|492.58|496.68|492.58|496.37|492.27|25
1636651210000|2021-11-11 17:20:10|496.67|492.57|496.93|492.83|496.93|492.83|496.67|492.57|15
1636651220000|2021-11-11 17:20:20|496.91|492.81|496.93|492.83|496.93|492.83|496.9|492.8|8
1636651230000|2021-11-11 17:20:30|496.91|492.81|496.69|492.59|496.92|492.82|496.68|492.58|14
1636651240000|2021-11-11 17:20:40|496.7|492.6|496.65|492.55|496.78|492.68|496.63|492.53|16
1636651250000|2021-11-11 17:20:50|496.66|492.56|496.65|492.55|496.69|492.59|496.61|492.51|15
1636651260000|2021-11-11 17:21:00|496.66|492.56|496.58|492.48|496.67|492.57|496.58|492.48|14
1636651270000|2021-11-11 17:21:10|496.6|492.5|496.69|492.59|496.69|492.59|496.6|492.5|6
1636651280000|2021-11-11 17:21:20|496.6|492.5|496.65|492.55|496.65|492.55|496.6|492.5|13
1636651290000|2021-11-11 17:21:30|496.67|492.57|496.65|492.55|496.68|492.58|496.65|492.55|6
1636651300000|2021-11-11 17:21:40|496.67|492.57|496.87|492.77|496.92|492.82|496.67|492.57|9
1636651310000|2021-11-11 17:21:50|496.91|492.81|496.84|492.74|496.92|492.82|496.81|492.71|7
1636651320000|2021-11-11 17:22:00|496.83|492.73|496.89|492.79|496.91|492.81|496.72|492.62|23
1636651330000|2021-11-11 17:22:10|496.86|492.76|497.03|492.93|497.03|492.93|496.86|492.76|15
1636651340000|2021-11-11 17:22:20|497.07|492.97|497.13|493.03|497.14|493.04|497.05|492.95|20
1636651350000|2021-11-11 17:22:30|497.15|493.05|497.27|493.17|497.27|493.17|497.13|493.03|12
1636651360000|2021-11-11 17:22:40|497.32|493.22|497.47|493.37|497.47|493.37|497.28|493.18|7
1636651370000|2021-11-11 17:22:50|497.48|493.38|497.48|493.38|497.48|493.38|497.46|493.36|6
1636651380000|2021-11-11 17:23:00|497.47|493.37|497.15|493.05|497.48|493.38|497.09|492.99|18
1636651390000|2021-11-11 17:23:10|497.14|493.04|497.33|493.23|497.41|493.31|497.1|493|23
1636651400000|2021-11-11 17:23:20|497.35|493.25|497.3|493.2|497.37|493.27|497.3|493.2|19
1636651410000|2021-11-11 17:23:30|497.28|493.18|497.32|493.22|497.38|493.28|497.27|493.17|16
1636651420000|2021-11-11 17:23:40|497.31|493.21|497.25|493.15|497.31|493.21|497.23|493.13|13
1636651430000|2021-11-11 17:23:50|497.28|493.18|497.23|493.13|497.28|493.18|497.23|493.13|8
1636651440000|2021-11-11 17:24:00|497.24|493.14|497.22|493.12|497.24|493.14|497.22|493.12|5
1636651450000|2021-11-11 17:24:10|497.21|493.11|497.17|493.07|497.21|493.11|497.14|493.04|11
1636651460000|2021-11-11 17:24:20|497.18|493.08|497.21|493.11|497.21|493.11|497.1|493|14
1636651470000|2021-11-11 17:24:30|497.18|493.08|497.09|492.99|497.19|493.09|497.06|492.96|13
1636651480000|2021-11-11 17:24:40|497.1|493|496.75|492.65|497.1|493|496.75|492.65|23
1636651490000|2021-11-11 17:24:50|496.74|492.64|497.35|493.25|497.35|493.25|496.73|492.63|24
1636651500000|2021-11-11 17:25:00|497.45|493.35|497.28|493.18|497.45|493.35|497.27|493.17|12
1636651510000|2021-11-11 17:25:10|497.27|493.17|496.93|492.83|497.27|493.17|496.93|492.83|17
1636651520000|2021-11-11 17:25:20|496.94|492.84|496.76|492.66|496.96|492.86|496.73|492.63|17
1636651530000|2021-11-11 17:25:30|496.74|492.64|496.88|492.78|496.9|492.8|496.72|492.62|22
1636651540000|2021-11-11 17:25:40|496.87|492.77|497.1|493|497.1|493|496.85|492.75|25
1636651550000|2021-11-11 17:25:50|497.09|492.99|497.07|492.97|497.21|493.11|497.06|492.96|22
1636651560000|2021-11-11 17:26:00|497.08|492.98|497|492.9|497.1|493|497|492.9|15
1636651570000|2021-11-11 17:26:10|496.98|492.88|496.81|492.71|496.99|492.89|496.79|492.69|21
1636651580000|2021-11-11 17:26:20|496.78|492.68|496.77|492.67|496.83|492.73|496.75|492.65|21
1636651590000|2021-11-11 17:26:30|496.78|492.68|496.8|492.7|496.81|492.71|496.74|492.64|20
1636651600000|2021-11-11 17:26:40|496.81|492.71|497.03|492.93|497.08|492.98|496.81|492.71|19
1636651610000|2021-11-11 17:26:50|497.06|492.96|496.96|492.86|497.07|492.97|496.86|492.76|14
1636651620000|2021-11-11 17:27:00|496.92|492.82|496.85|492.75|496.92|492.82|496.81|492.71|15
1636651630000|2021-11-11 17:27:10|496.86|492.76|496.65|492.55|496.86|492.76|496.64|492.54|20
1636651640000|2021-11-11 17:27:20|496.64|492.54|496.61|492.51|496.66|492.56|496.58|492.48|15
1636651650000|2021-11-11 17:27:30|496.6|492.5|496.59|492.49|496.65|492.55|496.56|492.46|16
1636651660000|2021-11-11 17:27:40|496.63|492.53|496.57|492.47|496.63|492.53|496.53|492.43|19
1636651670000|2021-11-11 17:27:50|496.56|492.46|496.63|492.53|496.65|492.55|496.53|492.43|14
1636651680000|2021-11-11 17:28:00|496.64|492.54|496.29|492.19|496.64|492.54|496.29|492.19|25
1636651690000|2021-11-11 17:28:10|496.3|492.2|496.17|492.07|496.3|492.2|496.17|492.07|15
1636651700000|2021-11-11 17:28:20|496.18|492.08|496.26|492.16|496.26|492.16|496.13|492.03|17
1636651710000|2021-11-11 17:28:30|496.25|492.15|496.37|492.27|496.37|492.27|496.23|492.13|14
1636651720000|2021-11-11 17:28:40|496.4|492.3|496.38|492.28|496.41|492.31|496.34|492.24|20
1636651730000|2021-11-11 17:28:50|496.39|492.29|496.4|492.3|496.43|492.33|496.39|492.29|10
1636651740000|2021-11-11 17:29:00|496.41|492.31|496.35|492.25|496.41|492.31|496.33|492.23|23
1636651750000|2021-11-11 17:29:10|496.37|492.27|496.12|492.02|496.37|492.27|496.1|492|21
1636651760000|2021-11-11 17:29:20|496.13|492.03|496.12|492.02|496.16|492.06|496.12|492.02|11
1636651770000|2021-11-11 17:29:30|496.17|492.07|496.13|492.03|496.18|492.08|496.05|491.95|27
1636651780000|2021-11-11 17:29:40|496.05|491.95|496.04|491.94|496.09|491.99|496.02|491.92|15
1636651790000|2021-11-11 17:29:50|496.03|491.93|495.89|491.79|496.04|491.94|495.89|491.79|10
1636651800000|2021-11-11 17:30:00|495.9|491.8|495.97|491.87|495.98|491.88|495.86|491.76|11
1636651810000|2021-11-11 17:30:10|495.98|491.88|496.18|492.08|496.23|492.13|495.87|491.77|21
1636651820000|2021-11-11 17:30:20|496.2|492.1|496.29|492.19|496.31|492.21|496.18|492.08|11
1636651830000|2021-11-11 17:30:30|496.34|492.24|495.75|491.65|496.36|492.26|495.75|491.65|28
1636651840000|2021-11-11 17:30:40|495.74|491.64|495.85|491.75|495.87|491.77|495.74|491.64|23
1636651850000|2021-11-11 17:30:50|495.88|491.78|496.02|491.92|496.07|491.97|495.88|491.78|14
1636651860000|2021-11-11 17:31:00|496.04|491.94|496.02|491.92|496.04|491.94|495.98|491.88|10
1636651870000|2021-11-11 17:31:10|496.03|491.93|495.93|491.83|496.06|491.96|495.93|491.83|22
1636651880000|2021-11-11 17:31:20|495.92|491.82|495.88|491.78|495.94|491.84|495.85|491.75|12
1636651890000|2021-11-11 17:31:30|495.89|491.79|495.89|491.79|495.91|491.81|495.87|491.77|7
1636651900000|2021-11-11 17:31:40|495.88|491.78|495.92|491.82|495.94|491.84|495.88|491.78|7
1636651910000|2021-11-11 17:31:50|495.89|491.79|495.77|491.67|495.89|491.79|495.76|491.66|15
1636651920000|2021-11-11 17:32:00|495.68|491.58|495.58|491.48|495.71|491.61|495.58|491.48|12
1636651930000|2021-11-11 17:32:10|495.57|491.47|495.55|491.45|495.62|491.52|495.55|491.45|6
1636651940000|2021-11-11 17:32:20|495.57|491.47|495.48|491.38|495.57|491.47|495.48|491.38|7
1636651950000|2021-11-11 17:32:30|495.5|491.4|495.43|491.33|495.5|491.4|495.39|491.29|14
1636651960000|2021-11-11 17:32:40|495.41|491.31|495.38|491.28|495.41|491.31|495.38|491.28|9
1636651970000|2021-11-11 17:32:50|495.37|491.27|495.29|491.19|495.37|491.27|495.2|491.1|18
1636651980000|2021-11-11 17:33:00|495.3|491.2|495.48|491.38|495.51|491.41|495.3|491.2|20
1636651990000|2021-11-11 17:33:10|495.49|491.39|495.53|491.43|495.6|491.5|495.4|491.3|21
1636652000000|2021-11-11 17:33:20|495.52|491.42|495.51|491.41|495.53|491.43|495.48|491.38|8
1636652010000|2021-11-11 17:33:30|495.53|491.43|495.5|491.4|495.53|491.43|495.48|491.38|5
1636652020000|2021-11-11 17:33:40|495.51|491.41|495.54|491.44|495.63|491.53|495.51|491.41|15
1636652030000|2021-11-11 17:33:50|495.56|491.46|495.47|491.37|495.63|491.53|495.47|491.37|14
1636652040000|2021-11-11 17:34:00|495.49|491.39|495.5|491.4|495.53|491.43|495.43|491.33|11
1636652050000|2021-11-11 17:34:10|495.49|491.39|495.55|491.45|495.59|491.49|495.45|491.35|16
1636652060000|2021-11-11 17:34:20|495.54|491.44|495.57|491.47|495.6|491.5|495.54|491.44|14
1636652070000|2021-11-11 17:34:30|495.58|491.48|495.58|491.48|495.6|491.5|495.58|491.48|4
1636652080000|2021-11-11 17:34:40|495.61|491.51|495.6|491.5|495.62|491.52|495.6|491.5|3
1636652090000|2021-11-11 17:34:50|495.57|491.47|495.36|491.26|495.61|491.51|495.34|491.24|21
1636652100000|2021-11-11 17:35:00|495.35|491.25|495.24|491.14|495.35|491.25|495.23|491.13|16
1636652110000|2021-11-11 17:35:10|495.23|491.13|495.49|491.39|495.49|491.39|495.17|491.07|19
1636652120000|2021-11-11 17:35:20|495.54|491.44|495.7|491.6|495.71|491.61|495.49|491.39|16
1636652130000|2021-11-11 17:35:30|495.69|491.59|496.13|492.03|496.13|492.03|495.69|491.59|10
1636652140000|2021-11-11 17:35:40|496.19|492.09|496.19|492.09|496.19|492.09|496.19|492.09|1
1636652150000|2021-11-11 17:35:50|496.13|492.03|495.77|491.67|496.13|492.03|495.7|491.6|22
1636652160000|2021-11-11 17:36:00|495.76|491.66|495.83|491.73|495.84|491.74|495.73|491.63|17
1636652170000|2021-11-11 17:36:10|495.84|491.74|495.98|491.88|495.98|491.88|495.78|491.68|24
1636652180000|2021-11-11 17:36:20|496|491.9|496.01|491.91|496.02|491.92|496|491.9|7
1636652190000|2021-11-11 17:36:30|496|491.9|495.96|491.86|496.01|491.91|495.95|491.85|12
1636652200000|2021-11-11 17:36:40|495.99|491.89|495.9|491.8|496.01|491.91|495.9|491.8|19
1636652210000|2021-11-11 17:36:50|495.86|491.76|495.91|491.81|495.91|491.81|495.81|491.71|10
1636652220000|2021-11-11 17:37:00|495.9|491.8|496.19|492.09|496.19|492.09|495.81|491.71|22
1636652230000|2021-11-11 17:37:10|496.2|492.1|496.22|492.12|496.24|492.14|496.18|492.08|17
1636652240000|2021-11-11 17:37:20|496.23|492.13|496|491.9|496.23|492.13|495.99|491.89|23
1636652250000|2021-11-11 17:37:30|496.01|491.91|496.04|491.94|496.04|491.94|495.97|491.87|13
1636652260000|2021-11-11 17:37:40|496.02|491.92|496.01|491.91|496.03|491.93|496|491.9|12
1636652270000|2021-11-11 17:37:50|496.02|491.92|496.08|491.98|496.13|492.03|496.01|491.91|18
1636652280000|2021-11-11 17:38:00|496.11|492.01|496.1|492|496.13|492.03|496.08|491.98|11
1636652290000|2021-11-11 17:38:10|496.11|492.01|496.17|492.07|496.18|492.08|496.1|492|8
1636652300000|2021-11-11 17:38:20|496.16|492.06|496.19|492.09|496.19|492.09|496.15|492.05|10
1636652310000|2021-11-11 17:38:30|496.2|492.1|496.12|492.02|496.21|492.11|496.11|492.01|12
1636652320000|2021-11-11 17:38:40|496.1|492|496.12|492.02|496.15|492.05|496.05|491.95|10
1636652330000|2021-11-11 17:38:50|496.09|491.99|496.07|491.97|496.09|491.99|496.07|491.97|2
1636652340000|2021-11-11 17:39:00|496.09|491.99|495.79|491.69|496.09|491.99|495.79|491.69|17
1636652350000|2021-11-11 17:39:10|495.78|491.68|495.59|491.49|495.78|491.68|495.57|491.47|13
1636652360000|2021-11-11 17:39:20|495.61|491.51|495.6|491.5|495.69|491.59|495.6|491.5|14
1636652370000|2021-11-11 17:39:30|495.63|491.53|495.46|491.36|495.63|491.53|495.45|491.35|11
1636652380000|2021-11-11 17:39:40|495.47|491.37|495.44|491.34|495.48|491.38|495.44|491.34|7
1636652390000|2021-11-11 17:39:50|495.5|491.4|495.66|491.56|495.68|491.58|495.46|491.36|26
1636652400000|2021-11-11 17:40:00|495.65|491.55|495.72|491.62|495.76|491.66|495.65|491.55|17
1636652410000|2021-11-11 17:40:10|495.65|491.55|495.62|491.52|495.71|491.61|495.58|491.48|22
1636652420000|2021-11-11 17:40:20|495.61|491.51|495.52|491.42|495.61|491.51|495.52|491.42|24
1636652430000|2021-11-11 17:40:30|495.54|491.44|495.57|491.47|495.62|491.52|495.54|491.44|6
1636652440000|2021-11-11 17:40:40|495.52|491.42|495.56|491.46|495.56|491.46|495.5|491.4|15
1636652450000|2021-11-11 17:40:50|495.53|491.43|495.6|491.5|495.64|491.54|495.52|491.42|9
1636652460000|2021-11-11 17:41:00|495.44|491.34|495.42|491.32|495.51|491.41|495.42|491.32|11
1636652470000|2021-11-11 17:41:10|495.41|491.31|495.35|491.25|495.42|491.32|495.35|491.25|12
1636652480000|2021-11-11 17:41:20|495.34|491.24|495.39|491.29|495.39|491.29|495.34|491.24|4
1636652490000|2021-11-11 17:41:30|495.4|491.3|495.45|491.35|495.45|491.35|495.37|491.27|12
1636652500000|2021-11-11 17:41:40|495.46|491.36|495.38|491.28|495.46|491.36|495.38|491.28|11
1636652510000|2021-11-11 17:41:50|495.39|491.29|495.41|491.31|495.41|491.31|495.39|491.29|2
1636652520000|2021-11-11 17:42:00|495.48|491.38|495.54|491.44|495.59|491.49|495.43|491.33|21
1636652530000|2021-11-11 17:42:10|495.57|491.47|495.59|491.49|495.62|491.52|495.52|491.42|12
1636652540000|2021-11-11 17:42:20|495.61|491.51|495.57|491.47|495.61|491.51|495.56|491.46|13
1636652550000|2021-11-11 17:42:30|495.59|491.49|495.71|491.61|495.71|491.61|495.58|491.48|14
1636652560000|2021-11-11 17:42:40|495.72|491.62|495.82|491.72|495.87|491.77|495.72|491.62|16
1636652570000|2021-11-11 17:42:50|495.87|491.77|495.94|491.84|495.94|491.84|495.86|491.76|13
1636652580000|2021-11-11 17:43:00|495.95|491.85|496.05|491.95|496.05|491.95|495.93|491.83|8
1636652590000|2021-11-11 17:43:10|496.04|491.94|495.93|491.83|496.04|491.94|495.88|491.78|18
1636652600000|2021-11-11 17:43:20|495.92|491.82|495.97|491.87|495.97|491.87|495.87|491.77|13
1636652610000|2021-11-11 17:43:30|495.96|491.86|495.99|491.89|495.99|491.89|495.93|491.83|13
1636652620000|2021-11-11 17:43:40|495.98|491.88|495.98|491.88|496.02|491.92|495.96|491.86|10
1636652630000|2021-11-11 17:43:50|495.96|491.86|495.95|491.85|495.96|491.86|495.92|491.82|9
1636652640000|2021-11-11 17:44:00|495.96|491.86|495.96|491.86|495.96|491.86|495.94|491.84|8
1636652650000|2021-11-11 17:44:10|495.97|491.87|495.94|491.84|495.97|491.87|495.94|491.84|12
1636652660000|2021-11-11 17:44:20|495.95|491.85|496|491.9|496.04|491.94|495.94|491.84|18
1636652670000|2021-11-11 17:44:30|496.01|491.91|495.98|491.88|496.01|491.91|495.96|491.86|9
1636652680000|2021-11-11 17:44:40|495.97|491.87|495.85|491.75|496|491.9|495.85|491.75|16
1636652690000|2021-11-11 17:44:50|495.84|491.74|495.82|491.72|495.84|491.74|495.81|491.71|4
1636652700000|2021-11-11 17:45:00|495.81|491.71|495.76|491.66|495.82|491.72|495.76|491.66|13
1636652710000|2021-11-11 17:45:10|495.74|491.64|495.95|491.85|495.95|491.85|495.74|491.64|11
1636652720000|2021-11-11 17:45:20|495.99|491.89|496.05|491.95|496.05|491.95|495.99|491.89|4
1636652730000|2021-11-11 17:45:30|496.04|491.94|496.06|491.96|496.06|491.96|496.04|491.94|3
1636652740000|2021-11-11 17:45:40|496.05|491.95|496.18|492.08|496.18|492.08|496.05|491.95|11
1636652750000|2021-11-11 17:45:50|496.19|492.09|496.4|492.3|496.4|492.3|496.19|492.09|13
1636652760000|2021-11-11 17:46:00|496.41|492.31|496.58|492.48|496.66|492.56|496.41|492.31|19
1636652770000|2021-11-11 17:46:10|496.59|492.49|496.76|492.66|496.76|492.66|496.51|492.41|28
1636652780000|2021-11-11 17:46:20|496.75|492.65|496.57|492.47|496.77|492.67|496.46|492.36|21
1636652790000|2021-11-11 17:46:30|496.46|492.36|496.41|492.31|496.52|492.42|496.41|492.31|14
1636652800000|2021-11-11 17:46:40|496.42|492.32|496.44|492.34|496.5|492.4|496.42|492.32|16
1636652810000|2021-11-11 17:46:50|496.45|492.35|496.44|492.34|496.45|492.35|496.43|492.33|4
1636652820000|2021-11-11 17:47:00|496.43|492.33|496.44|492.34|496.47|492.37|496.42|492.32|13
1636652830000|2021-11-11 17:47:10|496.43|492.33|496.55|492.45|496.55|492.45|496.42|492.32|21
1636652840000|2021-11-11 17:47:20|496.52|492.42|496.57|492.47|496.62|492.52|496.49|492.39|18
1636652850000|2021-11-11 17:47:30|496.58|492.48|496.57|492.47|496.61|492.51|496.57|492.47|14
1636652860000|2021-11-11 17:47:40|496.56|492.46|496.7|492.6|496.72|492.62|496.54|492.44|16
1636652870000|2021-11-11 17:47:50|496.71|492.61|496.79|492.69|496.79|492.69|496.69|492.59|12
1636652880000|2021-11-11 17:48:00|496.8|492.7|496.77|492.67|496.8|492.7|496.77|492.67|6
1636652890000|2021-11-11 17:48:10|496.78|492.68|496.77|492.67|496.79|492.69|496.77|492.67|3
1636652900000|2021-11-11 17:48:20|496.78|492.68|496.8|492.7|496.82|492.72|496.77|492.67|15
1636652910000|2021-11-11 17:48:30|496.79|492.69|496.81|492.71|496.84|492.74|496.79|492.69|8
1636652920000|2021-11-11 17:48:40|496.84|492.74|496.84|492.74|496.84|492.74|496.84|492.74|1
1636652930000|2021-11-11 17:48:50|496.82|492.72|496.85|492.75|496.87|492.77|496.81|492.71|15
1636652940000|2021-11-11 17:49:00|496.84|492.74|496.67|492.57|496.87|492.77|496.67|492.57|16
1636652950000|2021-11-11 17:49:10|496.61|492.51|496.37|492.27|496.61|492.51|496.36|492.26|22
1636652960000|2021-11-11 17:49:20|496.39|492.29|496.36|492.26|496.39|492.29|496.36|492.26|7
1636652970000|2021-11-11 17:49:30|496.34|492.24|496.35|492.25|496.36|492.26|496.34|492.24|5
1636652980000|2021-11-11 17:49:40|496.37|492.27|495.83|491.73|496.37|492.27|495.82|491.72|19
1636652990000|2021-11-11 17:49:50|495.82|491.72|496.02|491.92|496.02|491.92|495.78|491.68|11
1636653000000|2021-11-11 17:50:00|496.03|491.93|495.93|491.83|496.19|492.09|495.91|491.81|25
1636653010000|2021-11-11 17:50:10|495.86|491.76|495.8|491.7|495.95|491.85|495.79|491.69|21
1636653020000|2021-11-11 17:50:20|495.78|491.68|495.62|491.52|495.8|491.7|495.58|491.48|19
1636653030000|2021-11-11 17:50:30|495.64|491.54|495.65|491.55|495.65|491.55|495.56|491.46|12
1636653040000|2021-11-11 17:50:40|495.64|491.54|495.83|491.73|495.83|491.73|495.64|491.54|13
1636653050000|2021-11-11 17:50:50|495.84|491.74|495.83|491.73|495.84|491.74|495.83|491.73|6
1636653060000|2021-11-11 17:51:00|495.84|491.74|495.58|491.48|495.84|491.74|495.58|491.48|19
1636653070000|2021-11-11 17:51:10|495.59|491.49|495.63|491.53|495.65|491.55|495.52|491.42|15
1636653080000|2021-11-11 17:51:20|495.64|491.54|495.78|491.68|495.78|491.68|495.64|491.54|12
1636653090000|2021-11-11 17:51:30|495.77|491.67|495.9|491.8|495.9|491.8|495.77|491.67|4
1636653100000|2021-11-11 17:51:40|495.92|491.82|495.88|491.78|495.92|491.82|495.86|491.76|8
1636653110000|2021-11-11 17:51:50|495.89|491.79|495.89|491.79|495.91|491.81|495.89|491.79|5
1636653120000|2021-11-11 17:52:00|495.91|491.81|495.92|491.82|495.92|491.82|495.91|491.81|2
1636653130000|2021-11-11 17:52:10|495.91|491.81|495.86|491.76|495.91|491.81|495.86|491.76|10
1636653140000|2021-11-11 17:52:20|495.87|491.77|495.79|491.69|495.87|491.77|495.78|491.68|13
1636653150000|2021-11-11 17:52:30|495.77|491.67|495.75|491.65|495.77|491.67|495.74|491.64|14
1636653160000|2021-11-11 17:52:40|495.77|491.67|495.75|491.65|495.77|491.67|495.74|491.64|3
1636653170000|2021-11-11 17:52:50|495.74|491.64|495.46|491.36|495.75|491.65|495.44|491.34|15
1636653180000|2021-11-11 17:53:00|495.44|491.34|495.36|491.26|495.44|491.34|495.34|491.24|29
1636653190000|2021-11-11 17:53:10|495.34|491.24|495.34|491.24|495.36|491.26|495.27|491.17|17
1636653200000|2021-11-11 17:53:20|495.36|491.26|495.35|491.25|495.41|491.31|495.18|491.08|17
1636653210000|2021-11-11 17:53:30|495.36|491.26|495.38|491.28|495.38|491.28|495.36|491.26|2
1636653220000|2021-11-11 17:53:40|495.36|491.26|495.39|491.29|495.39|491.29|495.28|491.18|17
1636653230000|2021-11-11 17:53:50|495.37|491.27|495.22|491.12|495.37|491.27|495.21|491.11|18
1636653240000|2021-11-11 17:54:00|495.06|490.96|494.91|490.81|495.07|490.97|494.87|490.77|17
1636653250000|2021-11-11 17:54:10|494.97|490.87|495.07|490.97|495.08|490.98|494.95|490.85|19
1636653260000|2021-11-11 17:54:20|494.98|490.88|494.49|490.39|495|490.9|494.45|490.35|27
1636653270000|2021-11-11 17:54:30|494.48|490.38|494.37|490.27|494.48|490.38|494.28|490.18|22
1636653280000|2021-11-11 17:54:40|494.34|490.24|494.29|490.19|494.37|490.27|494.28|490.18|11
1636653290000|2021-11-11 17:54:50|494.28|490.18|494.3|490.2|494.3|490.2|494.23|490.13|13
1636653300000|2021-11-11 17:55:00|494.32|490.22|494.39|490.29|494.5|490.4|494.32|490.22|16
1636653310000|2021-11-11 17:55:10|494.35|490.25|494.81|490.71|494.84|490.74|494.34|490.24|30
1636653320000|2021-11-11 17:55:20|494.84|490.74|494.48|490.38|494.84|490.74|494.43|490.33|22
1636653330000|2021-11-11 17:55:30|494.43|490.33|494.69|490.59|494.8|490.7|494.43|490.33|27
1636653340000|2021-11-11 17:55:40|494.73|490.63|494.75|490.65|494.75|490.65|494.52|490.42|26
1636653350000|2021-11-11 17:55:50|494.77|490.67|494.7|490.6|494.81|490.71|494.58|490.48|25
1636653360000|2021-11-11 17:56:00|494.66|490.56|494.58|490.48|494.71|490.61|494.54|490.44|21
1636653370000|2021-11-11 17:56:10|494.59|490.49|494.52|490.42|494.61|490.51|494.52|490.42|25
1636653380000|2021-11-11 17:56:20|494.53|490.43|494.61|490.51|494.63|490.53|494.51|490.41|20
1636653390000|2021-11-11 17:56:30|494.6|490.5|494.59|490.49|494.64|490.54|494.59|490.49|17
1636653400000|2021-11-11 17:56:40|494.6|490.5|494.6|490.5|494.64|490.54|494.59|490.49|16
1636653410000|2021-11-11 17:56:50|494.59|490.49|494.41|490.31|494.59|490.49|494.4|490.3|16
1636653420000|2021-11-11 17:57:00|494.4|490.3|494.35|490.25|494.4|490.3|494.23|490.13|20
1636653430000|2021-11-11 17:57:10|494.37|490.27|494.39|490.29|494.41|490.31|494.31|490.21|11
1636653440000|2021-11-11 17:57:20|494.38|490.28|494.22|490.12|494.38|490.28|494.22|490.12|16
1636653450000|2021-11-11 17:57:30|494.21|490.11|494.26|490.16|494.26|490.16|494.21|490.11|8
1636653460000|2021-11-11 17:57:40|494.28|490.18|494.31|490.21|494.34|490.24|494.23|490.13|9
1636653470000|2021-11-11 17:57:50|494.32|490.22|494.31|490.21|494.38|490.28|494.28|490.18|9
1636653480000|2021-11-11 17:58:00|494.3|490.2|494.3|490.2|494.3|490.2|494.3|490.2|1
1636653490000|2021-11-11 17:58:10|494.32|490.22|494.3|490.2|494.32|490.22|494.3|490.2|2
1636653500000|2021-11-11 17:58:20|494.32|490.22|494.51|490.41|494.52|490.42|494.32|490.22|16
1636653510000|2021-11-11 17:58:30|494.54|490.44|494.56|490.46|494.61|490.51|494.52|490.42|17
1636653520000|2021-11-11 17:58:40|494.54|490.44|494.43|490.33|494.54|490.44|494.42|490.32|16
1636653530000|2021-11-11 17:58:50|494.45|490.35|494.48|490.38|494.54|490.44|494.43|490.33|16
1636653540000|2021-11-11 17:59:00|494.4|490.3|494.29|490.19|494.4|490.3|494.28|490.18|8
1636653550000|2021-11-11 17:59:10|494.27|490.17|494.01|489.91|494.27|490.17|494.01|489.91|15
1636653560000|2021-11-11 17:59:20|494|489.9|493.97|489.87|494|489.9|493.51|489.41|30
1636653570000|2021-11-11 17:59:30|494|489.9|494.21|490.11|494.23|490.13|494|489.9|19
1636653580000|2021-11-11 17:59:40|494.23|490.13|494.11|490.01|494.25|490.15|494.1|490|18
1636653590000|2021-11-11 17:59:50|494.13|490.03|494.13|490.03|494.18|490.08|494.13|490.03|16
1636653600000|2021-11-11 18:00:00|494.11|490.01|494.31|490.21|494.31|490.21|494.08|489.98|16
1636653610000|2021-11-11 18:00:10|494.36|490.26|494.65|490.55|494.7|490.6|494.36|490.26|23
1636653620000|2021-11-11 18:00:20|494.7|490.6|494.63|490.53|494.75|490.65|494.63|490.53|19
1636653630000|2021-11-11 18:00:30|494.65|490.55|494.45|490.35|494.67|490.57|494.35|490.25|25
1636653640000|2021-11-11 18:00:40|494.46|490.36|494.37|490.27|494.46|490.36|494.36|490.26|3
1636653650000|2021-11-11 18:00:50|494.36|490.26|494.4|490.3|494.46|490.36|494.35|490.25|14
1636653660000|2021-11-11 18:01:00|494.39|490.29|494.4|490.3|494.41|490.31|494.38|490.28|7
1636653670000|2021-11-11 18:01:10|494.42|490.32|494.39|490.29|494.43|490.33|494.39|490.29|5
1636653680000|2021-11-11 18:01:20|494.42|490.32|494.41|490.31|494.42|490.32|494.41|490.31|2
1636653690000|2021-11-11 18:01:30|494.42|490.32|494.3|490.2|494.42|490.32|494.3|490.2|5
1636653700000|2021-11-11 18:01:40|494.35|490.25|494.38|490.28|494.39|490.29|494.35|490.25|5
1636653710000|2021-11-11 18:01:50|494.35|490.25|494.77|490.67|494.77|490.67|494.35|490.25|18
1636653720000|2021-11-11 18:02:00|494.73|490.63|494.96|490.86|494.96|490.86|494.73|490.63|13
1636653730000|2021-11-11 18:02:10|494.97|490.87|494.91|490.81|494.97|490.87|494.68|490.58|21
1636653740000|2021-11-11 18:02:20|494.92|490.82|497.45|493.35|497.45|493.35|494.86|490.76|36
1636653750000|2021-11-11 18:02:30|497.2|493.1|496.67|492.57|497.4|493.3|496.67|492.57|29
1636653760000|2021-11-11 18:02:40|496.7|492.6|496.3|492.2|496.71|492.61|496.19|492.09|22
1636653770000|2021-11-11 18:02:50|496.32|492.22|496.24|492.14|496.42|492.32|496.24|492.14|18
1636653780000|2021-11-11 18:03:00|496.23|492.13|496.25|492.15|496.41|492.31|496.23|492.13|18
1636653790000|2021-11-11 18:03:10|496.24|492.14|496.14|492.04|496.24|492.14|495.99|491.89|17
1636653800000|2021-11-11 18:03:20|496.13|492.03|496.19|492.09|496.21|492.11|496.13|492.03|7
1636653810000|2021-11-11 18:03:30|496.11|492.01|496.15|492.05|496.15|492.05|496.1|492|7
1636653820000|2021-11-11 18:03:40|496.14|492.04|495.8|491.7|496.14|492.04|495.8|491.7|19
1636653830000|2021-11-11 18:03:50|495.81|491.71|495.86|491.76|495.86|491.76|495.81|491.71|4
1636653840000|2021-11-11 18:04:00|495.87|491.77|495.8|491.7|495.87|491.77|495.79|491.69|3
1636653850000|2021-11-11 18:04:10|495.78|491.68|495.77|491.67|495.78|491.68|495.41|491.31|18
1636653860000|2021-11-11 18:04:20|495.8|491.7|496.01|491.91|496.07|491.97|495.79|491.69|22
1636653870000|2021-11-11 18:04:30|496.02|491.92|496.03|491.93|496.13|492.03|496.01|491.91|14
1636653880000|2021-11-11 18:04:40|496.02|491.92|495.89|491.79|496.02|491.92|495.78|491.68|15
1636653890000|2021-11-11 18:04:50|495.9|491.8|495.85|491.75|495.9|491.8|495.82|491.72|8
1636653900000|2021-11-11 18:05:00|495.87|491.77|495.76|491.66|495.87|491.77|495.75|491.65|8
1636653910000|2021-11-11 18:05:10|495.77|491.67|495.93|491.83|495.98|491.88|495.76|491.66|17
1636653920000|2021-11-11 18:05:20|495.99|491.89|495.87|491.77|495.99|491.89|495.87|491.77|13
1636653930000|2021-11-11 18:05:30|495.88|491.78|495.69|491.59|495.88|491.78|495.69|491.59|11
1636653940000|2021-11-11 18:05:40|495.68|491.58|495.59|491.49|495.68|491.58|495.58|491.48|13
1636653950000|2021-11-11 18:05:50|495.58|491.48|495.43|491.33|495.59|491.49|495.43|491.33|13
1636653960000|2021-11-11 18:06:00|495.4|491.3|495.39|491.29|495.4|491.3|495.3|491.2|10
1636653970000|2021-11-11 18:06:10|495.37|491.27|495.29|491.19|495.37|491.27|495.28|491.18|15
1636653980000|2021-11-11 18:06:20|495.25|491.15|495.24|491.14|495.26|491.16|495.22|491.12|14
1636653990000|2021-11-11 18:06:30|495.19|491.09|495.09|490.99|495.19|491.09|495.08|490.98|10
1636654000000|2021-11-11 18:06:40|495.1|491|494.77|490.67|495.1|491|494.77|490.67|21
1636654010000|2021-11-11 18:06:50|494.74|490.64|494.51|490.41|494.76|490.66|494.51|490.41|17
1636654020000|2021-11-11 18:07:00|494.53|490.43|494.44|490.34|494.53|490.43|494.44|490.34|11
1636654030000|2021-11-11 18:07:10|494.45|490.35|494.48|490.38|494.5|490.4|494.42|490.32|10
1636654040000|2021-11-11 18:07:20|494.5|490.4|494.27|490.17|494.52|490.42|494.27|490.17|16
1636654050000|2021-11-11 18:07:30|494.31|490.21|494.12|490.02|494.45|490.35|494.09|489.99|26
1636654060000|2021-11-11 18:07:40|494.1|490|494.1|490|494.11|490.01|494.07|489.97|18
1636654070000|2021-11-11 18:07:50|494.08|489.98|494.2|490.1|494.22|490.12|494.07|489.97|6
1636654080000|2021-11-11 18:08:00|494.19|490.09|494.25|490.15|494.25|490.15|494.06|489.96|19
1636654090000|2021-11-11 18:08:10|494.15|490.05|494.11|490.01|494.17|490.07|494.1|490|11
1636654100000|2021-11-11 18:08:20|494.1|490|494.1|490|494.17|490.07|494.09|489.99|16
1636654110000|2021-11-11 18:08:30|494.11|490.01|494.44|490.34|494.44|490.34|494.09|489.99|19
1636654120000|2021-11-11 18:08:40|494.47|490.37|494.14|490.04|494.6|490.5|494.14|490.04|16
1636654130000|2021-11-11 18:08:50|494.16|490.06|494.12|490.02|494.22|490.12|494.12|490.02|16
1636654140000|2021-11-11 18:09:00|494.15|490.05|494.34|490.24|494.34|490.24|494.12|490.02|12
1636654150000|2021-11-11 18:09:10|494.32|490.22|494.3|490.2|494.39|490.29|494.3|490.2|13
1636654160000|2021-11-11 18:09:20|494.33|490.23|494.22|490.12|494.33|490.23|494.22|490.12|8
1636654170000|2021-11-11 18:09:30|494.21|490.11|494.18|490.08|494.23|490.13|494.14|490.04|11
1636654180000|2021-11-11 18:09:40|494.22|490.12|494.4|490.3|494.4|490.3|494.18|490.08|10
1636654190000|2021-11-11 18:09:50|494.44|490.34|494.55|490.45|494.7|490.6|494.44|490.34|19
1636654200000|2021-11-11 18:10:00|494.56|490.46|494.21|490.11|494.56|490.46|494.19|490.09|24
1636654210000|2021-11-11 18:10:10|494.23|490.13|493.83|489.73|494.23|490.13|493.83|489.73|32
1636654220000|2021-11-11 18:10:20|493.8|489.7|493.9|489.8|493.9|489.8|493.73|489.63|18
1636654230000|2021-11-11 18:10:30|493.84|489.74|493.73|489.63|493.84|489.74|493.73|489.63|10
1636654240000|2021-11-11 18:10:40|493.74|489.64|493.81|489.71|493.82|489.72|493.74|489.64|10
1636654250000|2021-11-11 18:10:50|493.78|489.68|494.1|490|494.1|490|493.75|489.65|15
1636654260000|2021-11-11 18:11:00|494.09|489.99|493.96|489.86|494.1|490|493.89|489.79|17
1636654270000|2021-11-11 18:11:10|494.06|489.96|494.18|490.08|494.2|490.1|494.06|489.96|13
1636654280000|2021-11-11 18:11:20|494.25|490.15|493.92|489.82|494.25|490.15|493.91|489.81|18
1636654290000|2021-11-11 18:11:30|493.93|489.83|493.79|489.69|493.93|489.83|493.76|489.66|16
1636654300000|2021-11-11 18:11:40|493.8|489.7|493.82|489.72|493.88|489.78|493.8|489.7|12
1636654310000|2021-11-11 18:11:50|493.84|489.74|493.86|489.76|493.88|489.78|493.8|489.7|14
1636654320000|2021-11-11 18:12:00|493.89|489.79|494.13|490.03|494.21|490.11|493.89|489.79|17
1636654330000|2021-11-11 18:12:10|494.11|490.01|494.12|490.02|494.23|490.13|494.07|489.97|14
1636654340000|2021-11-11 18:12:20|494.13|490.03|494.18|490.08|494.18|490.08|494.12|490.02|9
1636654350000|2021-11-11 18:12:30|494.19|490.09|494.42|490.32|494.48|490.38|494.19|490.09|25
1636654360000|2021-11-11 18:12:40|494.38|490.28|494|489.9|494.41|490.31|494|489.9|26
1636654370000|2021-11-11 18:12:50|493.87|489.77|493.95|489.85|493.95|489.85|493.83|489.73|14
1636654380000|2021-11-11 18:13:00|493.98|489.88|493.93|489.83|493.98|489.88|493.91|489.81|13
1636654390000|2021-11-11 18:13:10|493.92|489.82|494.26|490.16|494.3|490.2|493.91|489.81|22
1636654400000|2021-11-11 18:13:20|494.27|490.17|494.34|490.24|494.34|490.24|494.25|490.15|7
1636654410000|2021-11-11 18:13:30|494.32|490.22|494.51|490.41|494.51|490.41|494.32|490.22|11
1636654420000|2021-11-11 18:13:40|494.49|490.39|494.55|490.45|494.55|490.45|494.38|490.28|9
1636654430000|2021-11-11 18:13:50|494.54|490.44|494.42|490.32|494.54|490.44|494.39|490.29|12
1636654440000|2021-11-11 18:14:00|494.41|490.31|494.55|490.45|494.55|490.45|494.37|490.27|18
1636654450000|2021-11-11 18:14:10|494.53|490.43|494.62|490.52|494.62|490.52|494.53|490.43|13
1636654460000|2021-11-11 18:14:20|494.64|490.54|494.55|490.45|494.66|490.56|494.54|490.44|11
1636654470000|2021-11-11 18:14:30|494.54|490.44|494.65|490.55|494.65|490.55|494.51|490.41|19
1636654480000|2021-11-11 18:14:40|494.63|490.53|494.59|490.49|494.63|490.53|494.56|490.46|9
1636654490000|2021-11-11 18:14:50|494.62|490.52|494.65|490.55|494.66|490.56|494.62|490.52|8
1636654500000|2021-11-11 18:15:00|494.64|490.54|494.65|490.55|494.67|490.57|494.63|490.53|12
1636654510000|2021-11-11 18:15:10|494.68|490.58|494.94|490.84|495.03|490.93|494.64|490.54|26
1636654520000|2021-11-11 18:15:20|495.02|490.92|494.97|490.87|495.03|490.93|494.97|490.87|5
1636654530000|2021-11-11 18:15:30|494.92|490.82|494.92|490.82|494.92|490.82|494.92|490.82|1
1636654540000|2021-11-11 18:15:40|494.98|490.88|494.62|490.52|495|490.9|494.54|490.44|20
1636654550000|2021-11-11 18:15:50|494.59|490.49|494.71|490.61|494.71|490.61|494.52|490.42|22
1636654560000|2021-11-11 18:16:00|494.68|490.58|494.68|490.58|494.76|490.66|494.67|490.57|10
1636654570000|2021-11-11 18:16:10|494.67|490.57|494.9|490.8|494.91|490.81|494.63|490.53|17
1636654580000|2021-11-11 18:16:20|494.86|490.76|494.79|490.69|494.87|490.77|494.79|490.69|7
1636654590000|2021-11-11 18:16:30|494.78|490.68|494.9|490.8|494.9|490.8|494.78|490.68|7
1636654600000|2021-11-11 18:16:40|494.89|490.79|494.89|490.79|494.92|490.82|494.87|490.77|5
1636654610000|2021-11-11 18:16:50|494.88|490.78|494.93|490.83|494.93|490.83|494.88|490.78|13
1636654620000|2021-11-11 18:17:00|494.91|490.81|494.96|490.86|495.03|490.93|494.91|490.81|14
1636654630000|2021-11-11 18:17:10|494.94|490.84|495|490.9|495.07|490.97|494.94|490.84|29
1636654640000|2021-11-11 18:17:20|495.02|490.92|495.01|490.91|495.05|490.95|494.96|490.86|19
1636654650000|2021-11-11 18:17:30|495.02|490.92|495.03|490.93|495.03|490.93|494.98|490.88|11
1636654660000|2021-11-11 18:17:40|495.06|490.96|494.99|490.89|495.08|490.98|494.97|490.87|16
1636654670000|2021-11-11 18:17:50|494.98|490.88|495.03|490.93|495.07|490.97|494.98|490.88|12
1636654680000|2021-11-11 18:18:00|495.06|490.96|494.86|490.76|495.08|490.98|494.86|490.76|19
1636654690000|2021-11-11 18:18:10|494.83|490.73|494.81|490.71|494.86|490.76|494.81|490.71|8
1636654700000|2021-11-11 18:18:20|494.82|490.72|494.82|490.72|494.83|490.73|494.76|490.66|12
1636654710000|2021-11-11 18:18:30|494.83|490.73|494.78|490.68|494.84|490.74|494.78|490.68|8
1636654720000|2021-11-11 18:18:40|494.79|490.69|494.63|490.53|494.85|490.75|494.63|490.53|11
1636654730000|2021-11-11 18:18:50|494.61|490.51|494.65|490.55|494.7|490.6|494.61|490.51|16
1636654740000|2021-11-11 18:19:00|494.77|490.67|494.78|490.68|494.83|490.73|494.74|490.64|14
1636654750000|2021-11-11 18:19:10|494.82|490.72|494.78|490.68|494.82|490.72|494.76|490.66|8
1636654760000|2021-11-11 18:19:20|494.81|490.71|494.78|490.68|494.81|490.71|494.75|490.65|15
1636654770000|2021-11-11 18:19:30|494.8|490.7|494.8|490.7|494.83|490.73|494.77|490.67|13
1636654780000|2021-11-11 18:19:40|494.87|490.77|494.79|490.69|494.87|490.77|494.75|490.65|7
1636654790000|2021-11-11 18:19:50|494.8|490.7|494.78|490.68|494.84|490.74|494.75|490.65|9
1636654800000|2021-11-11 18:20:00|494.8|490.7|494.61|490.51|494.8|490.7|494.61|490.51|14
1636654810000|2021-11-11 18:20:10|494.53|490.43|494.75|490.65|494.75|490.65|494.53|490.43|15
1636654820000|2021-11-11 18:20:20|494.73|490.63|494.86|490.76|494.86|490.76|494.73|490.63|10
1636654830000|2021-11-11 18:20:30|494.84|490.74|494.84|490.74|494.86|490.76|494.83|490.73|8
1636654840000|2021-11-11 18:20:40|494.85|490.75|494.79|490.69|494.86|490.76|494.76|490.66|11
1636654850000|2021-11-11 18:20:50|494.73|490.63|494.76|490.66|494.77|490.67|494.73|490.63|6
1636654860000|2021-11-11 18:21:00|494.78|490.68|494.78|490.68|494.78|490.68|494.76|490.66|6
1636654870000|2021-11-11 18:21:10|494.76|490.66|494.76|490.66|494.81|490.71|494.74|490.64|13
1636654880000|2021-11-11 18:21:20|494.81|490.71|494.8|490.7|494.81|490.71|494.73|490.63|13
1636654890000|2021-11-11 18:21:30|494.79|490.69|494.79|490.69|494.8|490.7|494.77|490.67|7
1636654900000|2021-11-11 18:21:40|494.78|490.68|494.77|490.67|494.84|490.74|494.76|490.66|9
1636654910000|2021-11-11 18:21:50|494.76|490.66|494.77|490.67|494.78|490.68|494.74|490.64|8
1636654920000|2021-11-11 18:22:00|494.78|490.68|494.72|490.62|494.81|490.71|494.71|490.61|11
1636654930000|2021-11-11 18:22:10|494.73|490.63|494.74|490.64|494.76|490.66|494.73|490.63|3
1636654940000|2021-11-11 18:22:20|494.75|490.65|494.72|490.62|494.75|490.65|494.68|490.58|7
1636654950000|2021-11-11 18:22:30|494.74|490.64|494.72|490.62|494.74|490.64|494.72|490.62|4
1636654960000|2021-11-11 18:22:40|494.71|490.61|494.58|490.48|494.71|490.61|494.58|490.48|19
1636654970000|2021-11-11 18:22:50|494.56|490.46|494.53|490.43|494.6|490.5|494.53|490.43|6
1636654980000|2021-11-11 18:23:00|494.56|490.46|494.55|490.45|494.61|490.51|494.52|490.42|17
1636654990000|2021-11-11 18:23:10|494.64|490.54|494.68|490.58|494.68|490.58|494.56|490.46|11
1636655000000|2021-11-11 18:23:20|494.64|490.54|494.59|490.49|494.66|490.56|494.59|490.49|13
1636655010000|2021-11-11 18:23:30|494.61|490.51|494.58|490.48|494.61|490.51|494.56|490.46|5
1636655020000|2021-11-11 18:23:40|494.55|490.45|494.59|490.49|494.64|490.54|494.51|490.41|14
1636655030000|2021-11-11 18:23:50|494.58|490.48|494.56|490.46|494.59|490.49|494.56|490.46|7
1636655040000|2021-11-11 18:24:00|494.55|490.45|494.55|490.45|494.58|490.48|494.55|490.45|4
1636655050000|2021-11-11 18:24:10|494.52|490.42|494.27|490.17|494.52|490.42|494.27|490.17|17
1636655060000|2021-11-11 18:24:20|494.21|490.11|494.05|489.95|494.24|490.14|494.05|489.95|18
1636655070000|2021-11-11 18:24:30|494.04|489.94|493.76|489.66|494.06|489.96|493.75|489.65|24
1636655080000|2021-11-11 18:24:40|493.75|489.65|493.75|489.65|493.76|489.66|493.75|489.65|3
1636655090000|2021-11-11 18:24:50|493.76|489.66|493.76|489.66|493.76|489.66|493.74|489.64|8
1636655100000|2021-11-11 18:25:00|493.77|489.67|493.62|489.52|493.77|489.67|493.62|489.52|9
1636655110000|2021-11-11 18:25:10|493.65|489.55|493.89|489.79|493.96|489.86|493.55|489.45|25
1636655120000|2021-11-11 18:25:20|493.87|489.77|493.62|489.52|493.89|489.79|493.59|489.49|22
1636655130000|2021-11-11 18:25:30|493.61|489.51|493.54|489.44|493.63|489.53|493.52|489.42|17
1636655140000|2021-11-11 18:25:40|493.58|489.48|493.13|489.03|493.59|489.49|493.13|489.03|32
1636655150000|2021-11-11 18:25:50|493.11|489.01|492.84|488.74|493.12|489.02|492.84|488.74|22
1636655160000|2021-11-11 18:26:00|492.85|488.75|491.46|487.36|492.85|488.75|491.46|487.36|24
1636655170000|2021-11-11 18:26:10|491.52|487.42|491.32|487.22|491.9|487.8|490.8|486.7|37
1636655180000|2021-11-11 18:26:20|491.34|487.24|491.35|487.25|491.5|487.4|491.3|487.2|26
1636655190000|2021-11-11 18:26:30|491.32|487.22|491.48|487.38|491.56|487.46|491.29|487.19|32
1636655200000|2021-11-11 18:26:40|491.5|487.4|491.59|487.49|491.59|487.49|491.42|487.32|22
1636655210000|2021-11-11 18:26:50|491.6|487.5|491.73|487.63|491.84|487.74|491.6|487.5|18
1636655220000|2021-11-11 18:27:00|491.74|487.64|491.76|487.66|491.87|487.77|491.74|487.64|19
1636655230000|2021-11-11 18:27:10|491.77|487.67|491.84|487.74|491.99|487.89|491.77|487.67|26
1636655240000|2021-11-11 18:27:20|491.83|487.73|491.8|487.7|491.88|487.78|491.74|487.64|10
1636655250000|2021-11-11 18:27:30|491.79|487.69|491.71|487.61|491.84|487.74|491.67|487.57|18
1636655260000|2021-11-11 18:27:40|491.68|487.58|491.62|487.52|491.74|487.64|491.57|487.47|19
1636655270000|2021-11-11 18:27:50|491.7|487.6|491.79|487.69|491.85|487.75|491.66|487.56|20
1636655280000|2021-11-11 18:28:00|491.81|487.71|491.74|487.64|491.83|487.73|491.67|487.57|10
1636655290000|2021-11-11 18:28:10|491.7|487.6|491.33|487.23|491.7|487.6|491.29|487.19|27
1636655300000|2021-11-11 18:28:20|491.34|487.24|491.28|487.18|491.41|487.31|491.18|487.08|27
1636655310000|2021-11-11 18:28:30|491.3|487.2|491.43|487.33|491.54|487.44|491.29|487.19|21
1636655320000|2021-11-11 18:28:40|491.4|487.3|491.25|487.15|491.41|487.31|491.25|487.15|19
1636655330000|2021-11-11 18:28:50|491.29|487.19|491.24|487.14|491.31|487.21|491.24|487.14|12
1636655340000|2021-11-11 18:29:00|491.25|487.15|491.23|487.13|491.31|487.21|491.22|487.12|18
1636655350000|2021-11-11 18:29:10|491.24|487.14|491.16|487.06|491.24|487.14|491.14|487.04|17
1636655360000|2021-11-11 18:29:20|491.17|487.07|490.95|486.85|491.21|487.11|490.92|486.82|21
1636655370000|2021-11-11 18:29:30|490.98|486.88|491.01|486.91|491.01|486.91|490.95|486.85|5
1636655380000|2021-11-11 18:29:40|490.98|486.88|490.9|486.8|490.99|486.89|490.88|486.78|10
1636655390000|2021-11-11 18:29:50|490.93|486.83|490.73|486.63|490.93|486.83|490.67|486.57|19
1636655400000|2021-11-11 18:30:00|490.72|486.62|491.04|486.94|491.05|486.95|490.59|486.49|29
1636655410000|2021-11-11 18:30:10|491.03|486.93|491.67|487.57|491.79|487.69|491.03|486.93|24
1636655420000|2021-11-11 18:30:20|491.68|487.58|491.68|487.58|491.71|487.61|491.57|487.47|15
1636655430000|2021-11-11 18:30:30|491.66|487.56|491.61|487.51|491.69|487.59|491.43|487.33|28
1636655440000|2021-11-11 18:30:40|491.58|487.48|491.74|487.64|491.74|487.64|491.58|487.48|13
1636655450000|2021-11-11 18:30:50|491.73|487.63|491.65|487.55|491.73|487.63|491.61|487.51|19
1636655460000|2021-11-11 18:31:00|491.66|487.56|491.63|487.53|491.74|487.64|491.61|487.51|18
1636655470000|2021-11-11 18:31:10|491.64|487.54|491.39|487.29|491.64|487.54|491.37|487.27|20
1636655480000|2021-11-11 18:31:20|491.37|487.27|491.47|487.37|491.53|487.43|491.37|487.27|13
1636655490000|2021-11-11 18:31:30|491.44|487.34|491.42|487.32|491.45|487.35|491.4|487.3|11
1636655500000|2021-11-11 18:31:40|491.43|487.33|491.61|487.51|491.63|487.53|491.42|487.32|21
1636655510000|2021-11-11 18:31:50|491.58|487.48|491.58|487.48|491.65|487.55|491.49|487.39|21
1636655520000|2021-11-11 18:32:00|491.59|487.49|491.78|487.68|491.92|487.82|491.56|487.46|23
1636655530000|2021-11-11 18:32:10|491.81|487.71|491.87|487.77|491.88|487.78|491.81|487.71|9
1636655540000|2021-11-11 18:32:20|491.88|487.78|491.93|487.83|491.96|487.86|491.75|487.65|16
1636655550000|2021-11-11 18:32:30|491.94|487.84|491.57|487.47|491.95|487.85|491.52|487.42|22
1636655560000|2021-11-11 18:32:40|491.55|487.45|491.52|487.42|491.7|487.6|491.52|487.42|20
1636655570000|2021-11-11 18:32:50|491.49|487.39|491.39|487.29|491.49|487.39|491.37|487.27|8
1636655580000|2021-11-11 18:33:00|491.38|487.28|491.27|487.17|491.39|487.29|491.27|487.17|16
1636655590000|2021-11-11 18:33:10|491.19|487.09|491.24|487.14|491.26|487.16|491.19|487.09|6
1636655600000|2021-11-11 18:33:20|491.23|487.13|491.21|487.11|491.24|487.14|491.21|487.11|7
1636655610000|2021-11-11 18:33:30|491.22|487.12|490.92|486.82|491.32|487.22|490.92|486.82|24
1636655620000|2021-11-11 18:33:40|490.91|486.81|490.76|486.66|490.94|486.84|490.76|486.66|19
1636655630000|2021-11-11 18:33:50|490.77|486.67|490.68|486.58|490.77|486.67|490.58|486.48|17
1636655640000|2021-11-11 18:34:00|490.7|486.6|490.69|486.59|490.75|486.65|490.59|486.49|16
1636655650000|2021-11-11 18:34:10|490.7|486.6|490.56|486.46|490.7|486.6|490.52|486.42|15
1636655660000|2021-11-11 18:34:20|490.57|486.47|490.36|486.26|490.58|486.48|490.34|486.24|19
1636655670000|2021-11-11 18:34:30|490.42|486.32|490.36|486.26|490.46|486.36|490.31|486.21|28
1636655680000|2021-11-11 18:34:40|490.38|486.28|490.37|486.27|490.44|486.34|490.31|486.21|20
1636655690000|2021-11-11 18:34:50|490.36|486.26|490.61|486.51|490.65|486.55|490.35|486.25|32
1636655700000|2021-11-11 18:35:00|490.68|486.58|490.77|486.67|490.78|486.68|490.66|486.56|19
1636655710000|2021-11-11 18:35:10|490.79|486.69|491.02|486.92|491.02|486.92|490.76|486.66|21
1636655720000|2021-11-11 18:35:20|491.03|486.93|491.52|487.42|491.52|487.42|491.03|486.93|18
1636655730000|2021-11-11 18:35:30|491.54|487.44|491.7|487.6|491.7|487.6|491.54|487.44|24
1636655740000|2021-11-11 18:35:40|491.69|487.59|491.45|487.35|491.78|487.68|491.44|487.34|21
1636655750000|2021-11-11 18:35:50|491.48|487.38|490.93|486.83|491.48|487.38|490.9|486.8|28
1636655760000|2021-11-11 18:36:00|490.8|486.7|491.01|486.91|491.02|486.92|490.8|486.7|22
1636655770000|2021-11-11 18:36:10|491|486.9|490.82|486.72|491.01|486.91|490.82|486.72|24
1636655780000|2021-11-11 18:36:20|490.86|486.76|490.81|486.71|490.88|486.78|490.79|486.69|17
1636655790000|2021-11-11 18:36:30|490.82|486.72|490.85|486.75|490.89|486.79|490.8|486.7|19
1636655800000|2021-11-11 18:36:40|490.86|486.76|490.95|486.85|490.98|486.88|490.79|486.69|20
1636655810000|2021-11-11 18:36:50|490.94|486.84|491.31|487.21|491.31|487.21|490.94|486.84|17
1636655820000|2021-11-11 18:37:00|491.32|487.22|491.33|487.23|491.35|487.25|491.28|487.18|16
1636655830000|2021-11-11 18:37:10|491.34|487.24|491.2|487.1|491.34|487.24|491.2|487.1|22
1636655840000|2021-11-11 18:37:20|491.19|487.09|491.05|486.95|491.21|487.11|491.05|486.95|11
1636655850000|2021-11-11 18:37:30|491.07|486.97|491.02|486.92|491.08|486.98|491.02|486.92|14
1636655860000|2021-11-11 18:37:40|491.04|486.94|491.05|486.95|491.06|486.96|491.03|486.93|11
1636655870000|2021-11-11 18:37:50|491.04|486.94|490.99|486.89|491.05|486.95|490.95|486.85|15
1636655880000|2021-11-11 18:38:00|490.95|486.85|491|486.9|491|486.9|490.94|486.84|7
1636655890000|2021-11-11 18:38:10|490.99|486.89|490.91|486.81|491.03|486.93|490.91|486.81|17
1636655900000|2021-11-11 18:38:20|490.92|486.82|490.76|486.66|490.92|486.82|490.76|486.66|17
1636655910000|2021-11-11 18:38:30|490.73|486.63|490.82|486.72|490.97|486.87|490.62|486.52|16
1636655920000|2021-11-11 18:38:40|490.85|486.75|490.86|486.76|490.96|486.86|490.84|486.74|18
1636655930000|2021-11-11 18:38:50|490.89|486.79|490.88|486.78|490.9|486.8|490.87|486.77|7
1636655940000|2021-11-11 18:39:00|490.89|486.79|490.9|486.8|490.9|486.8|490.88|486.78|4
1636655950000|2021-11-11 18:39:10|490.89|486.79|491.34|487.24|491.34|487.24|490.89|486.79|19
1636655960000|2021-11-11 18:39:20|491.36|487.26|491.38|487.28|491.41|487.31|491.35|487.25|11
1636655970000|2021-11-11 18:39:30|491.36|487.26|491.22|487.12|491.44|487.34|491.2|487.1|11
1636655980000|2021-11-11 18:39:40|491.19|487.09|491.04|486.94|491.19|487.09|491.04|486.94|19
1636655990000|2021-11-11 18:39:50|491.03|486.93|490.87|486.77|491.03|486.93|490.86|486.76|10
1636656000000|2021-11-11 18:40:00|490.9|486.8|491.15|487.05|491.16|487.06|490.88|486.78|21
1636656010000|2021-11-11 18:40:10|491.13|487.03|491.34|487.24|491.36|487.26|491.13|487.03|16
1636656020000|2021-11-11 18:40:20|491.35|487.25|491.46|487.36|491.53|487.43|491.35|487.25|8
1636656030000|2021-11-11 18:40:30|491.43|487.33|491.27|487.17|491.43|487.33|491.22|487.12|15
1636656040000|2021-11-11 18:40:40|491.25|487.15|491.24|487.14|491.35|487.25|491.24|487.14|13
1636656050000|2021-11-11 18:40:50|491.23|487.13|491.13|487.03|491.24|487.14|491.13|487.03|12
1636656060000|2021-11-11 18:41:00|491.18|487.08|491.16|487.06|491.27|487.17|491.15|487.05|13
1636656070000|2021-11-11 18:41:10|491.17|487.07|491.17|487.07|491.22|487.12|491.16|487.06|11
1636656080000|2021-11-11 18:41:20|491.16|487.06|491.16|487.06|491.22|487.12|491.14|487.04|11
1636656090000|2021-11-11 18:41:30|491.17|487.07|491.33|487.23|491.33|487.23|491.15|487.05|19
1636656100000|2021-11-11 18:41:40|491.34|487.24|491.27|487.17|491.34|487.24|491.23|487.13|9
1636656110000|2021-11-11 18:41:50|491.29|487.19|491.33|487.23|491.33|487.23|491.29|487.19|8
1636656120000|2021-11-11 18:42:00|491.32|487.22|491.41|487.31|491.42|487.32|491.32|487.22|8
1636656130000|2021-11-11 18:42:10|491.42|487.32|491.48|487.38|491.49|487.39|491.42|487.32|18
1636656140000|2021-11-11 18:42:20|491.49|487.39|491.41|487.31|491.58|487.48|491.41|487.31|12
1636656150000|2021-11-11 18:42:30|491.48|487.38|491.53|487.43|491.55|487.45|491.48|487.38|7
1636656160000|2021-11-11 18:42:40|491.54|487.44|491.67|487.57|491.68|487.58|491.54|487.44|7
1636656170000|2021-11-11 18:42:50|491.64|487.54|491.64|487.54|491.65|487.55|491.58|487.48|11
1636656180000|2021-11-11 18:43:00|491.59|487.49|491.57|487.47|491.62|487.52|491.52|487.42|16
1636656190000|2021-11-11 18:43:10|491.62|487.52|491.44|487.34|491.62|487.52|491.44|487.34|17
1636656200000|2021-11-11 18:43:20|491.42|487.32|491.23|487.13|491.42|487.32|491.22|487.12|18
1636656210000|2021-11-11 18:43:30|491.22|487.12|491.25|487.15|491.25|487.15|491.21|487.11|5
1636656220000|2021-11-11 18:43:40|491.26|487.16|491.4|487.3|491.4|487.3|491.26|487.16|9
1636656230000|2021-11-11 18:43:50|491.39|487.29|491.33|487.23|491.39|487.29|491.32|487.22|5
1636656240000|2021-11-11 18:44:00|491.32|487.22|491.45|487.35|491.47|487.37|491.32|487.22|11
1636656250000|2021-11-11 18:44:10|491.44|487.34|491.46|487.36|491.46|487.36|491.44|487.34|5
1636656260000|2021-11-11 18:44:20|491.45|487.35|491.48|487.38|491.49|487.39|491.43|487.33|15
1636656270000|2021-11-11 18:44:30|491.47|487.37|491.44|487.34|491.48|487.38|491.44|487.34|10
1636656280000|2021-11-11 18:44:40|491.43|487.33|491.07|486.97|491.43|487.33|491.01|486.91|29
1636656290000|2021-11-11 18:44:50|490.98|486.88|490.92|486.82|491|486.9|490.91|486.81|14
1636656300000|2021-11-11 18:45:00|490.93|486.83|490.95|486.85|490.95|486.85|490.92|486.82|6
1636656310000|2021-11-11 18:45:10|490.94|486.84|491.17|487.07|491.39|487.29|490.94|486.84|29
1636656320000|2021-11-11 18:45:20|491.18|487.08|491.03|486.93|491.18|487.08|491|486.9|25
1636656330000|2021-11-11 18:45:30|491.04|486.94|491.09|486.99|491.1|487|491.04|486.94|10
1636656340000|2021-11-11 18:45:40|491.1|487|491.35|487.25|491.35|487.25|491.08|486.98|21
1636656350000|2021-11-11 18:45:50|491.37|487.27|491.4|487.3|491.46|487.36|491.34|487.24|17
1636656360000|2021-11-11 18:46:00|491.39|487.29|491.42|487.32|491.44|487.34|491.29|487.19|15
1636656370000|2021-11-11 18:46:10|491.45|487.35|491.53|487.43|491.53|487.43|491.42|487.32|9
1636656380000|2021-11-11 18:46:20|491.58|487.48|491.65|487.55|491.65|487.55|491.58|487.48|13
1636656390000|2021-11-11 18:46:30|491.58|487.48|491.88|487.78|491.88|487.78|491.58|487.48|15
1636656400000|2021-11-11 18:46:40|491.87|487.77|491.74|487.64|491.88|487.78|491.73|487.63|25
1636656410000|2021-11-11 18:46:50|491.73|487.63|491.72|487.62|491.73|487.63|491.65|487.55|13
1636656420000|2021-11-11 18:47:00|491.71|487.61|491.73|487.63|491.74|487.64|491.71|487.61|9
1636656430000|2021-11-11 18:47:10|491.77|487.67|491.74|487.64|491.79|487.69|491.74|487.64|6
1636656440000|2021-11-11 18:47:20|491.77|487.67|491.77|487.67|491.79|487.69|491.76|487.66|9
1636656450000|2021-11-11 18:47:30|491.78|487.68|491.76|487.66|491.79|487.69|491.75|487.65|13
1636656460000|2021-11-11 18:47:40|491.77|487.67|491.88|487.78|491.88|487.78|491.77|487.67|6
1636656470000|2021-11-11 18:47:50|491.87|487.77|492.13|488.03|492.13|488.03|491.87|487.77|10
1636656480000|2021-11-11 18:48:00|492.12|488.02|492.26|488.16|492.26|488.16|492.12|488.02|10
1636656490000|2021-11-11 18:48:10|492.25|488.15|492.15|488.05|492.27|488.17|492.15|488.05|5
1636656500000|2021-11-11 18:48:20|492.16|488.06|492.2|488.1|492.23|488.13|492.15|488.05|18
1636656510000|2021-11-11 18:48:30|492.18|488.08|492.18|488.08|492.19|488.09|492.15|488.05|11
1636656520000|2021-11-11 18:48:40|492.17|488.07|492.18|488.08|492.2|488.1|492.16|488.06|9
1636656530000|2021-11-11 18:48:50|492.17|488.07|492.2|488.1|492.2|488.1|492.17|488.07|5
1636656540000|2021-11-11 18:49:00|492.19|488.09|492.21|488.11|492.21|488.11|492.19|488.09|2
1636656550000|2021-11-11 18:49:10|492.2|488.1|492.61|488.51|492.61|488.51|492.2|488.1|14
1636656560000|2021-11-11 18:49:20|492.62|488.52|492.7|488.6|492.7|488.6|492.61|488.51|10
1636656570000|2021-11-11 18:49:30|492.69|488.59|493.1|489|493.12|489.02|492.69|488.59|21
1636656580000|2021-11-11 18:49:40|493.12|489.02|492.69|488.59|493.14|489.04|492.69|488.59|28
1636656590000|2021-11-11 18:49:50|492.68|488.58|492.35|488.25|492.68|488.58|492.35|488.25|20
1636656600000|2021-11-11 18:50:00|492.34|488.24|492.58|488.48|492.58|488.48|492.34|488.24|16
1636656610000|2021-11-11 18:50:10|492.59|488.49|492.88|488.78|492.88|488.78|492.57|488.47|17
1636656620000|2021-11-11 18:50:20|492.89|488.79|492.87|488.77|493.03|488.93|492.83|488.73|18
1636656630000|2021-11-11 18:50:30|492.8|488.7|492.67|488.57|492.8|488.7|492.64|488.54|18
1636656640000|2021-11-11 18:50:40|492.69|488.59|492.77|488.67|492.77|488.67|492.66|488.56|16
1636656650000|2021-11-11 18:50:50|492.78|488.68|492.72|488.62|492.78|488.68|492.72|488.62|8
1636656660000|2021-11-11 18:51:00|492.7|488.6|492.83|488.73|492.89|488.79|492.7|488.6|17
1636656670000|2021-11-11 18:51:10|492.82|488.72|492.8|488.7|492.82|488.72|492.77|488.67|8
1636656680000|2021-11-11 18:51:20|492.79|488.69|492.7|488.6|492.79|488.69|492.69|488.59|6
1636656690000|2021-11-11 18:51:30|492.71|488.61|492.73|488.63|492.73|488.63|492.67|488.57|8
1636656700000|2021-11-11 18:51:40|492.72|488.62|492.68|488.58|492.73|488.63|492.68|488.58|11
1636656710000|2021-11-11 18:51:50|492.67|488.57|492.23|488.13|492.71|488.61|492.21|488.11|22
1636656720000|2021-11-11 18:52:00|492.24|488.14|492.29|488.19|492.29|488.19|492.1|488|16
1636656730000|2021-11-11 18:52:10|492.31|488.21|492.32|488.22|492.37|488.27|492.28|488.18|15
1636656740000|2021-11-11 18:52:20|492.33|488.23|492.4|488.3|492.41|488.31|492.3|488.2|22
1636656750000|2021-11-11 18:52:30|492.38|488.28|492.43|488.33|492.43|488.33|492.37|488.27|15
1636656760000|2021-11-11 18:52:40|492.44|488.34|492.42|488.32|492.48|488.38|492.41|488.31|15
1636656770000|2021-11-11 18:52:50|492.43|488.33|492.49|488.39|492.5|488.4|492.43|488.33|12
1636656780000|2021-11-11 18:53:00|492.51|488.41|492.35|488.25|492.51|488.41|492.34|488.24|13
1636656790000|2021-11-11 18:53:10|492.36|488.26|492.16|488.06|492.36|488.26|492.15|488.05|14
1636656800000|2021-11-11 18:53:20|492.12|488.02|491.74|487.64|492.13|488.03|491.73|487.63|23
1636656810000|2021-11-11 18:53:30|491.76|487.66|491.82|487.72|491.82|487.72|491.73|487.63|20
1636656820000|2021-11-11 18:53:40|491.79|487.69|492.14|488.04|492.14|488.04|491.79|487.69|23
1636656830000|2021-11-11 18:53:50|492.18|488.08|492.2|488.1|492.23|488.13|492.15|488.05|15
1636656840000|2021-11-11 18:54:00|492.21|488.11|492.05|487.95|492.21|488.11|492.04|487.94|12
1636656850000|2021-11-11 18:54:10|492.04|487.94|491.85|487.75|492.05|487.95|491.83|487.73|17
1636656860000|2021-11-11 18:54:20|491.77|487.67|491.85|487.75|491.86|487.76|491.77|487.67|7
1636656870000|2021-11-11 18:54:30|491.83|487.73|491.93|487.83|491.93|487.83|491.83|487.73|13
1636656880000|2021-11-11 18:54:40|491.91|487.81|492.09|487.99|492.09|487.99|491.9|487.8|17
1636656890000|2021-11-11 18:54:50|492.1|488|491.91|487.81|492.12|488.02|491.91|487.81|15
1636656900000|2021-11-11 18:55:00|491.9|487.8|491.92|487.82|491.92|487.82|491.87|487.77|9
1636656910000|2021-11-11 18:55:10|491.94|487.84|491.96|487.86|492|487.9|491.93|487.83|11
1636656920000|2021-11-11 18:55:20|491.97|487.87|491.99|487.89|492|487.9|491.93|487.83|18
1636656930000|2021-11-11 18:55:30|492|487.9|491.93|487.83|492|487.9|491.92|487.82|9
1636656940000|2021-11-11 18:55:40|491.92|487.82|491.95|487.85|491.95|487.85|491.92|487.82|4
1636656950000|2021-11-11 18:55:50|491.94|487.84|491.94|487.84|491.94|487.84|491.94|487.84|1
1636656960000|2021-11-11 18:56:00|491.93|487.83|491.94|487.84|491.95|487.85|491.93|487.83|4
1636656970000|2021-11-11 18:56:10|491.93|487.83|491.87|487.77|491.94|487.84|491.87|487.77|7
1636656980000|2021-11-11 18:56:20|491.88|487.78|491.92|487.82|491.92|487.82|491.87|487.77|4
1636656990000|2021-11-11 18:56:30|491.93|487.83|491.92|487.82|491.93|487.83|491.92|487.82|2
1636657000000|2021-11-11 18:56:40|491.93|487.83|491.95|487.85|491.96|487.86|491.9|487.8|4
1636657010000|2021-11-11 18:56:50|491.9|487.8|491.96|487.86|491.96|487.86|491.9|487.8|3
1636657020000|2021-11-11 18:57:00|491.95|487.85|493.42|489.32|493.53|489.43|491.95|487.85|14
1636657030000|2021-11-11 18:57:10|493.39|489.29|493.29|489.19|493.44|489.34|493.25|489.15|12
1636657040000|2021-11-11 18:57:20|493.3|489.2|493.32|489.22|493.32|489.22|493.23|489.13|12
1636657050000|2021-11-11 18:57:30|493.31|489.21|493.38|489.28|493.43|489.33|493.31|489.21|8
1636657060000|2021-11-11 18:57:40|493.47|489.37|493.4|489.3|493.48|489.38|493.4|489.3|14
1636657070000|2021-11-11 18:57:50|493.48|489.38|493.65|489.55|493.65|489.55|493.48|489.38|19
1636657080000|2021-11-11 18:58:00|493.64|489.54|493.62|489.52|493.7|489.6|493.62|489.52|11
1636657090000|2021-11-11 18:58:10|493.66|489.56|493.73|489.63|493.8|489.7|493.66|489.56|16
1636657100000|2021-11-11 18:58:20|493.7|489.6|493.83|489.73|493.83|489.73|493.7|489.6|6
1636657110000|2021-11-11 18:58:30|493.81|489.71|493.81|489.71|493.81|489.71|493.74|489.64|5
1636657120000|2021-11-11 18:58:40|493.83|489.73|493.82|489.72|493.83|489.73|493.82|489.72|4
1636657130000|2021-11-11 18:58:50|493.81|489.71|493.87|489.77|493.87|489.77|493.81|489.71|7
1636657140000|2021-11-11 18:59:00|493.88|489.78|493.78|489.68|493.91|489.81|493.77|489.67|9
1636657150000|2021-11-11 18:59:10|493.77|489.67|492.82|488.72|493.77|489.67|492.82|488.72|31
1636657160000|2021-11-11 18:59:20|492.77|488.67|492.89|488.79|492.89|488.79|492.5|488.4|25
1636657170000|2021-11-11 18:59:30|492.9|488.8|492.85|488.75|492.92|488.82|492.84|488.74|19
1636657180000|2021-11-11 18:59:40|492.9|488.8|492.88|488.78|492.93|488.83|492.85|488.75|19
1636657190000|2021-11-11 18:59:50|492.86|488.76|492.86|488.76|492.88|488.78|492.82|488.72|15
1636657200000|2021-11-11 19:00:00|492.87|488.77|492.73|488.63|492.88|488.78|492.72|488.62|15
1636657210000|2021-11-11 19:00:10|492.71|488.61|492.82|488.72|492.87|488.77|492.71|488.61|21
1636657220000|2021-11-11 19:00:20|492.84|488.74|492.82|488.72|492.86|488.76|492.74|488.64|22
1636657230000|2021-11-11 19:00:30|492.84|488.74|493.4|489.3|493.42|489.32|492.81|488.71|28
1636657240000|2021-11-11 19:00:40|493.41|489.31|493.47|489.37|493.6|489.5|493.39|489.29|21
1636657250000|2021-11-11 19:00:50|493.55|489.45|493.44|489.34|493.66|489.56|493.4|489.3|15
1636657260000|2021-11-11 19:01:00|493.4|489.3|493.72|489.62|493.72|489.62|493.4|489.3|22
1636657270000|2021-11-11 19:01:10|493.74|489.64|493.63|489.53|493.74|489.64|493.58|489.48|14
1636657280000|2021-11-11 19:01:20|493.62|489.52|493.6|489.5|493.63|489.53|493.6|489.5|6
1636657290000|2021-11-11 19:01:30|493.59|489.49|493.64|489.54|493.65|489.55|493.59|489.49|8
1636657300000|2021-11-11 19:01:40|493.65|489.55|493.77|489.67|493.77|489.67|493.65|489.55|11
1636657310000|2021-11-11 19:01:50|493.78|489.68|493.91|489.81|493.91|489.81|493.77|489.67|15
1636657320000|2021-11-11 19:02:00|493.9|489.8|493.93|489.83|493.96|489.86|493.9|489.8|12
1636657330000|2021-11-11 19:02:10|493.92|489.82|494.18|490.08|494.18|490.08|493.92|489.82|12
1636657340000|2021-11-11 19:02:20|494.16|490.06|494.52|490.42|494.52|490.42|494.16|490.06|16
1636657350000|2021-11-11 19:02:30|494.49|490.39|494.71|490.61|494.71|490.61|494.44|490.34|16
1636657360000|2021-11-11 19:02:40|494.73|490.63|494.8|490.7|494.82|490.72|494.73|490.63|5
1636657370000|2021-11-11 19:02:50|494.82|490.72|494.73|490.63|494.84|490.74|494.67|490.57|6
1636657380000|2021-11-11 19:03:00|494.69|490.59|494.3|490.2|494.7|490.6|494.3|490.2|25
1636657390000|2021-11-11 19:03:10|494.33|490.23|494.55|490.45|494.59|490.49|494.31|490.21|19
1636657400000|2021-11-11 19:03:20|494.62|490.52|494.49|490.39|494.64|490.54|494.49|490.39|15
1636657410000|2021-11-11 19:03:30|494.5|490.4|494.44|490.34|494.5|490.4|494.43|490.33|8
1636657420000|2021-11-11 19:03:40|494.42|490.32|494.45|490.35|494.54|490.44|494.39|490.29|21
1636657430000|2021-11-11 19:03:50|494.43|490.33|494.27|490.17|494.48|490.38|494.26|490.16|10
1636657440000|2021-11-11 19:04:00|494.24|490.14|494.34|490.24|494.35|490.25|494.23|490.13|15
1636657450000|2021-11-11 19:04:10|494.38|490.28|494.5|490.4|494.5|490.4|494.38|490.28|11
1636657460000|2021-11-11 19:04:20|494.51|490.41|494.46|490.36|494.54|490.44|494.46|490.36|10
1636657470000|2021-11-11 19:04:30|494.44|490.34|494.34|490.24|494.46|490.36|494.32|490.22|19
1636657480000|2021-11-11 19:04:40|494.35|490.25|494.5|490.4|494.55|490.45|494.35|490.25|21
1636657490000|2021-11-11 19:04:50|494.53|490.43|494.55|490.45|494.57|490.47|494.53|490.43|7
1636657500000|2021-11-11 19:05:00|494.51|490.41|494.49|490.39|494.54|490.44|494.48|490.38|8
1636657510000|2021-11-11 19:05:10|494.5|490.4|494.61|490.51|494.61|490.51|494.49|490.39|11
1636657520000|2021-11-11 19:05:20|494.6|490.5|494.53|490.43|494.61|490.51|494.51|490.41|6
1636657530000|2021-11-11 19:05:30|494.54|490.44|494.57|490.47|494.57|490.47|494.54|490.44|5
1636657540000|2021-11-11 19:05:40|494.56|490.46|494.54|490.44|494.6|490.5|494.53|490.43|12
1636657550000|2021-11-11 19:05:50|494.53|490.43|494.52|490.42|494.53|490.43|494.5|490.4|4
1636657560000|2021-11-11 19:06:00|494.49|490.39|494.52|490.42|494.53|490.43|494.49|490.39|6
1636657570000|2021-11-11 19:06:10|494.53|490.43|494.53|490.43|494.53|490.43|494.51|490.41|5
1636657580000|2021-11-11 19:06:20|494.54|490.44|494.57|490.47|494.57|490.47|494.54|490.44|5
1636657590000|2021-11-11 19:06:30|494.5|490.4|494.5|490.4|494.5|490.4|494.5|490.4|1
1636657600000|2021-11-11 19:06:40|494.45|490.35|494.35|490.25|494.45|490.35|494.34|490.24|17
1636657610000|2021-11-11 19:06:50|494.31|490.21|494.23|490.13|494.32|490.22|494.23|490.13|11
1636657620000|2021-11-11 19:07:00|494.24|490.14|494.33|490.23|494.34|490.24|494.22|490.12|13
1636657630000|2021-11-11 19:07:10|494.34|490.24|494.36|490.26|494.36|490.26|494.34|490.24|2
1636657640000|2021-11-11 19:07:20|494.37|490.27|494.36|490.26|494.37|490.27|494.35|490.25|8
1636657650000|2021-11-11 19:07:30|494.34|490.24|494.5|490.4|494.51|490.41|494.34|490.24|19
1636657660000|2021-11-11 19:07:40|494.49|490.39|494.68|490.58|494.71|490.61|494.49|490.39|13
1636657670000|2021-11-11 19:07:50|494.71|490.61|494.73|490.63|494.73|490.63|494.58|490.48|12
1636657680000|2021-11-11 19:08:00|494.63|490.53|494.58|490.48|494.63|490.53|494.44|490.34|28
1636657690000|2021-11-11 19:08:10|494.59|490.49|494.68|490.58|494.7|490.6|494.59|490.49|14
1636657700000|2021-11-11 19:08:20|494.7|490.6|494.59|490.49|494.73|490.63|494.59|490.49|14
1636657710000|2021-11-11 19:08:30|494.6|490.5|494.79|490.69|494.79|490.69|494.53|490.43|16
1636657720000|2021-11-11 19:08:40|494.81|490.71|495.24|491.14|495.25|491.15|494.81|490.71|21
1636657730000|2021-11-11 19:08:50|495.22|491.12|495.12|491.02|495.34|491.24|495.12|491.02|12
1636657740000|2021-11-11 19:09:00|495.13|491.03|495.25|491.15|495.27|491.17|495.11|491.01|27
1636657750000|2021-11-11 19:09:10|495.29|491.19|495.41|491.31|495.43|491.33|495.28|491.18|19
1636657760000|2021-11-11 19:09:20|495.39|491.29|495.43|491.33|495.46|491.36|495.39|491.29|9
1636657770000|2021-11-11 19:09:30|495.45|491.35|495.36|491.26|495.61|491.51|495.36|491.26|19
1636657780000|2021-11-11 19:09:40|495.37|491.27|495.53|491.43|495.53|491.43|495.35|491.25|19
1636657790000|2021-11-11 19:09:50|495.51|491.41|495.52|491.42|495.56|491.46|495.46|491.36|20
1636657800000|2021-11-11 19:10:00|495.51|491.41|495.41|491.31|495.53|491.43|495.41|491.31|15
1636657810000|2021-11-11 19:10:10|495.4|491.3|495.4|491.3|495.44|491.34|495.32|491.22|13
1636657820000|2021-11-11 19:10:20|495.34|491.24|495.23|491.13|495.34|491.24|495.2|491.1|18
1636657830000|2021-11-11 19:10:30|495.22|491.12|495.12|491.02|495.22|491.12|495.12|491.02|12
1636657840000|2021-11-11 19:10:40|495.13|491.03|494.51|490.41|495.13|491.03|494.51|490.41|28
1636657850000|2021-11-11 19:10:50|494.47|490.37|495.02|490.92|495.02|490.92|494.42|490.32|26
1636657860000|2021-11-11 19:11:00|495.05|490.95|495.27|491.17|495.27|491.17|495.02|490.92|24
1636657870000|2021-11-11 19:11:10|495.28|491.18|495.1|491|495.29|491.19|495.09|490.99|22
1636657880000|2021-11-11 19:11:20|495.11|491.01|495.05|490.95|495.11|491.01|494.98|490.88|14
1636657890000|2021-11-11 19:11:30|495.04|490.94|495.24|491.14|495.29|491.19|495.04|490.94|24
1636657900000|2021-11-11 19:11:40|495.18|491.08|495.09|490.99|495.18|491.08|495.06|490.96|16
1636657910000|2021-11-11 19:11:50|495.08|490.98|495.04|490.94|495.08|490.98|495.03|490.93|15
1636657920000|2021-11-11 19:12:00|495.05|490.95|495.01|490.91|495.07|490.97|495.01|490.91|9
1636657930000|2021-11-11 19:12:10|495.02|490.92|495.08|490.98|495.1|491|495.01|490.91|11
1636657940000|2021-11-11 19:12:20|495.09|490.99|495.08|490.98|495.1|491|495.03|490.93|18
1636657950000|2021-11-11 19:12:30|495.07|490.97|495.09|490.99|495.1|491|495.07|490.97|11
1636657960000|2021-11-11 19:12:40|495.08|490.98|495.1|491|495.13|491.03|495.07|490.97|19
1636657970000|2021-11-11 19:12:50|495.09|490.99|495.08|490.98|495.1|491|495.07|490.97|8
1636657980000|2021-11-11 19:13:00|495.07|490.97|494.93|490.83|495.09|490.99|494.92|490.82|16
1636657990000|2021-11-11 19:13:10|494.92|490.82|494.76|490.66|494.92|490.82|494.76|490.66|16
1636658000000|2021-11-11 19:13:20|494.77|490.67|494.91|490.81|494.93|490.83|494.77|490.67|14
1636658010000|2021-11-11 19:13:30|494.92|490.82|494.9|490.8|494.95|490.85|494.88|490.78|12
1636658020000|2021-11-11 19:13:40|494.93|490.83|494.96|490.86|495|490.9|494.89|490.79|18
1636658030000|2021-11-11 19:13:50|494.92|490.82|494.76|490.66|494.92|490.82|494.76|490.66|11
1636658040000|2021-11-11 19:14:00|494.77|490.67|494.99|490.89|494.99|490.89|494.77|490.67|17
1636658050000|2021-11-11 19:14:10|494.98|490.88|495.04|490.94|495.04|490.94|494.97|490.87|17
1636658060000|2021-11-11 19:14:20|495.05|490.95|495.09|490.99|495.09|490.99|495.04|490.94|13
1636658070000|2021-11-11 19:14:30|495.08|490.98|494.94|490.84|495.08|490.98|494.94|490.84|11
1636658080000|2021-11-11 19:14:40|494.95|490.85|495.11|491.01|495.12|491.02|494.94|490.84|15
1636658090000|2021-11-11 19:14:50|495.18|491.08|495.38|491.28|495.38|491.28|495.15|491.05|11
1636658100000|2021-11-11 19:15:00|495.46|491.36|495.43|491.33|495.5|491.4|495.43|491.33|15
1636658110000|2021-11-11 19:15:10|495.44|491.34|495.33|491.23|495.44|491.34|495.27|491.17|24
1636658120000|2021-11-11 19:15:20|495.36|491.26|495.41|491.31|495.43|491.33|495.36|491.26|7
1636658130000|2021-11-11 19:15:30|495.42|491.32|495.51|491.41|495.54|491.44|495.42|491.32|17
1636658140000|2021-11-11 19:15:40|495.53|491.43|495.48|491.38|495.54|491.44|495.47|491.37|13
1636658150000|2021-11-11 19:15:50|495.5|491.4|495.53|491.43|495.55|491.45|495.5|491.4|14
1636658160000|2021-11-11 19:16:00|495.57|491.47|495.53|491.43|495.59|491.49|495.53|491.43|9
1636658170000|2021-11-11 19:16:10|495.51|491.41|495.52|491.42|495.52|491.42|495.51|491.41|2
1636658180000|2021-11-11 19:16:20|495.53|491.43|495.52|491.42|495.53|491.43|495.51|491.41|8
1636658190000|2021-11-11 19:16:30|495.53|491.43|495.59|491.49|495.61|491.51|495.53|491.43|6
1636658210000|2021-11-11 19:16:50|495.58|491.48|495.2|491.1|495.59|491.49|495.2|491.1|7
1636658220000|2021-11-11 19:17:00|495.21|491.11|494.78|490.68|495.21|491.11|494.78|490.68|22
1636658230000|2021-11-11 19:17:10|494.77|490.67|494.64|490.54|494.81|490.71|494.63|490.53|17
1636658240000|2021-11-11 19:17:20|494.63|490.53|494.63|490.53|494.64|490.54|494.63|490.53|3
1636658250000|2021-11-11 19:17:30|494.64|490.54|494.75|490.65|494.75|490.65|494.61|490.51|10
1636658260000|2021-11-11 19:17:40|494.77|490.67|494.78|490.68|494.78|490.68|494.77|490.67|2
1636658270000|2021-11-11 19:17:50|494.82|490.72|495.08|490.98|495.1|491|494.82|490.72|15
1636658280000|2021-11-11 19:18:00|495.09|490.99|494.93|490.83|495.14|491.04|494.91|490.81|14
1636658290000|2021-11-11 19:18:10|494.92|490.82|494.83|490.73|494.92|490.82|494.77|490.67|18
1636658300000|2021-11-11 19:18:20|494.81|490.71|494.64|490.54|494.81|490.71|494.64|490.54|14
1636658310000|2021-11-11 19:18:30|494.66|490.56|494.8|490.7|494.89|490.79|494.64|490.54|21
1636658320000|2021-11-11 19:18:40|494.82|490.72|494.86|490.76|494.9|490.8|494.79|490.69|17
1636658330000|2021-11-11 19:18:50|494.87|490.77|494.87|490.77|494.9|490.8|494.82|490.72|11
1636658340000|2021-11-11 19:19:00|494.9|490.8|495.01|490.91|495.03|490.93|494.86|490.76|18
1636658350000|2021-11-11 19:19:10|495.02|490.92|495.08|490.98|495.11|491.01|494.98|490.88|19
1636658360000|2021-11-11 19:19:20|495.09|490.99|495.11|491.01|495.12|491.02|495.08|490.98|7
1636658370000|2021-11-11 19:19:30|495.12|491.02|495.22|491.12|495.23|491.13|495.12|491.02|20
1636658380000|2021-11-11 19:19:40|495.2|491.1|495.08|490.98|495.26|491.16|495.08|490.98|18
1636658390000|2021-11-11 19:19:50|495.14|491.04|495.11|491.01|495.2|491.1|495.1|491|20
1636658400000|2021-11-11 19:20:00|495.09|490.99|495.12|491.02|495.13|491.03|495.09|490.99|11
1636658410000|2021-11-11 19:20:10|495.11|491.01|495.18|491.08|495.24|491.14|495.11|491.01|17
1636658420000|2021-11-11 19:20:20|495.15|491.05|495.13|491.03|495.16|491.06|495.13|491.03|7
1636658430000|2021-11-11 19:20:30|495.14|491.04|495.16|491.06|495.17|491.07|495.12|491.02|11
1636658440000|2021-11-11 19:20:40|495.21|491.11|495.16|491.06|495.25|491.15|495.14|491.04|14
1636658450000|2021-11-11 19:20:50|495.19|491.09|495.2|491.1|495.25|491.15|495.19|491.09|11
1636658460000|2021-11-11 19:21:00|495.21|491.11|495.31|491.21|495.31|491.21|495.21|491.11|15
1636658470000|2021-11-11 19:21:10|495.32|491.22|495.34|491.24|495.39|491.29|495.32|491.22|5
1636658480000|2021-11-11 19:21:20|495.35|491.25|495.22|491.12|495.36|491.26|495.22|491.12|7
1636658490000|2021-11-11 19:21:30|495.23|491.13|495.24|491.14|495.28|491.18|495.23|491.13|11
1636658500000|2021-11-11 19:21:40|495.25|491.15|495.3|491.2|495.3|491.2|495.25|491.15|6
1636658510000|2021-11-11 19:21:50|495.32|491.22|495.31|491.21|495.34|491.24|495.26|491.16|12
1636658520000|2021-11-11 19:22:00|495.32|491.22|495.3|491.2|495.34|491.24|495.3|491.2|4
1636658530000|2021-11-11 19:22:10|495.29|491.19|495.17|491.07|495.29|491.19|495.17|491.07|9
1636658540000|2021-11-11 19:22:20|495.18|491.08|495.16|491.06|495.21|491.11|495.15|491.05|10
1636658550000|2021-11-11 19:22:30|495.17|491.07|495.35|491.25|495.35|491.25|495.17|491.07|16
1636658560000|2021-11-11 19:22:40|495.33|491.23|495.26|491.16|495.33|491.23|495.23|491.13|11
1636658570000|2021-11-11 19:22:50|495.27|491.17|495.28|491.18|495.28|491.18|495.26|491.16|4
1636658580000|2021-11-11 19:23:00|495.29|491.19|495.24|491.14|495.33|491.23|495.23|491.13|14
1636658590000|2021-11-11 19:23:10|495.23|491.13|495.18|491.08|495.23|491.13|495.14|491.04|25
1636658600000|2021-11-11 19:23:20|495.16|491.06|495.28|491.18|495.28|491.18|495.16|491.06|9
1636658610000|2021-11-11 19:23:30|495.27|491.17|495.27|491.17|495.27|491.17|495.22|491.12|8
1636658620000|2021-11-11 19:23:40|495.26|491.16|495.25|491.15|495.26|491.16|495.23|491.13|6
1636658630000|2021-11-11 19:23:50|495.28|491.18|495.22|491.12|495.28|491.18|495.22|491.12|10
1636658640000|2021-11-11 19:24:00|495.21|491.11|495.27|491.17|495.28|491.18|495.21|491.11|9
1636658650000|2021-11-11 19:24:10|495.26|491.16|495.28|491.18|495.28|491.18|495.26|491.16|4
1636658660000|2021-11-11 19:24:20|495.29|491.19|495.2|491.1|495.3|491.2|495.19|491.09|8
1636658670000|2021-11-11 19:24:30|495.19|491.09|495.15|491.05|495.19|491.09|495.15|491.05|5
1636658680000|2021-11-11 19:24:40|495.16|491.06|495.23|491.13|495.25|491.15|495.16|491.06|9
1636658690000|2021-11-11 19:24:50|495.25|491.15|495.3|491.2|495.3|491.2|495.23|491.13|12
1636658700000|2021-11-11 19:25:00|495.29|491.19|495.31|491.21|495.33|491.23|495.29|491.19|12
1636658710000|2021-11-11 19:25:10|495.28|491.18|495.31|491.21|495.38|491.28|495.23|491.13|14
1636658720000|2021-11-11 19:25:20|495.32|491.22|495.33|491.23|495.34|491.24|495.27|491.17|11
1636658730000|2021-11-11 19:25:30|495.32|491.22|495.33|491.23|495.34|491.24|495.29|491.19|14
1636658740000|2021-11-11 19:25:40|495.34|491.24|495.3|491.2|495.34|491.24|495.26|491.16|10
1636658750000|2021-11-11 19:25:50|495.29|491.19|495.31|491.21|495.31|491.21|495.29|491.19|4
1636658760000|2021-11-11 19:26:00|495.3|491.2|495.32|491.22|495.32|491.22|495.29|491.19|6
1636658770000|2021-11-11 19:26:10|495.34|491.24|495.35|491.25|495.35|491.25|495.33|491.23|3
1636658780000|2021-11-11 19:26:20|495.33|491.23|495.5|491.4|495.5|491.4|495.32|491.22|12
1636658790000|2021-11-11 19:26:30|495.49|491.39|495.5|491.4|495.5|491.4|495.49|491.39|6
1636658800000|2021-11-11 19:26:40|495.52|491.42|495.52|491.42|495.52|491.42|495.51|491.41|5
1636658810000|2021-11-11 19:26:50|495.53|491.43|495.51|491.41|495.53|491.43|495.44|491.34|9
1636658820000|2021-11-11 19:27:00|495.49|491.39|495.51|491.41|495.51|491.41|495.49|491.39|2
1636658830000|2021-11-11 19:27:10|495.52|491.42|495.52|491.42|495.54|491.44|495.52|491.42|4
1636658840000|2021-11-11 19:27:20|495.54|491.44|495.44|491.34|495.54|491.44|495.44|491.34|8
1636658850000|2021-11-11 19:27:30|495.45|491.35|495.46|491.36|495.47|491.37|495.44|491.34|5
1636658860000|2021-11-11 19:27:40|495.45|491.35|495.29|491.19|495.46|491.36|495.28|491.18|11
1636658870000|2021-11-11 19:27:50|495.28|491.18|495.29|491.19|495.34|491.24|495.28|491.18|11
1636658880000|2021-11-11 19:28:00|495.31|491.21|495.34|491.24|495.36|491.26|495.29|491.19|13
1636658890000|2021-11-11 19:28:10|495.32|491.22|495.38|491.28|495.42|491.32|495.32|491.22|7
1636658900000|2021-11-11 19:28:20|495.36|491.26|495.33|491.23|495.41|491.31|495.33|491.23|13
1636658910000|2021-11-11 19:28:30|495.34|491.24|495.28|491.18|495.34|491.24|495.28|491.18|5
1636658920000|2021-11-11 19:28:40|495.3|491.2|495.36|491.26|495.36|491.26|495.25|491.15|6
1636658930000|2021-11-11 19:28:50|495.38|491.28|495.52|491.42|495.52|491.42|495.32|491.22|15
1636658940000|2021-11-11 19:29:00|495.53|491.43|495.44|491.34|495.55|491.45|495.4|491.3|13
1636658950000|2021-11-11 19:29:10|495.45|491.35|495.42|491.32|495.48|491.38|495.42|491.32|8
1636658960000|2021-11-11 19:29:20|495.43|491.33|495.39|491.29|495.43|491.33|495.36|491.26|5
1636658970000|2021-11-11 19:29:30|495.38|491.28|495.22|491.12|495.38|491.28|495.22|491.12|14
1636658980000|2021-11-11 19:29:40|495.23|491.13|495.18|491.08|495.26|491.16|495.17|491.07|13
1636658990000|2021-11-11 19:29:50|495.17|491.07|495.29|491.19|495.36|491.26|495.17|491.07|15
1636659000000|2021-11-11 19:30:00|495.28|491.18|495.34|491.24|495.38|491.28|495.28|491.18|16
1636659010000|2021-11-11 19:30:10|495.37|491.27|495.27|491.17|495.42|491.32|495.27|491.17|13
1636659020000|2021-11-11 19:30:20|495.26|491.16|495.42|491.32|495.49|491.39|495.26|491.16|12
1636659030000|2021-11-11 19:30:30|495.49|491.39|495.64|491.54|495.66|491.56|495.43|491.33|26
1636659040000|2021-11-11 19:30:40|495.65|491.55|495.7|491.6|495.71|491.61|495.64|491.54|12
1636659050000|2021-11-11 19:30:50|495.69|491.59|495.7|491.6|495.74|491.64|495.63|491.53|19
1636659060000|2021-11-11 19:31:00|495.72|491.62|495.6|491.5|495.72|491.62|495.58|491.48|14
1636659070000|2021-11-11 19:31:10|495.61|491.51|495.64|491.54|495.65|491.55|495.61|491.51|7
1636659080000|2021-11-11 19:31:20|495.65|491.55|495.64|491.54|495.65|491.55|495.64|491.54|2
1636659090000|2021-11-11 19:31:30|495.63|491.53|495.59|491.49|495.64|491.54|495.59|491.49|9
1636659100000|2021-11-11 19:31:40|495.58|491.48|495.5|491.4|495.58|491.48|495.45|491.35|21
1636659110000|2021-11-11 19:31:50|495.49|491.39|495.55|491.45|495.55|491.45|495.48|491.38|17
1636659120000|2021-11-11 19:32:00|495.56|491.46|495.56|491.46|495.61|491.51|495.56|491.46|7
1636659130000|2021-11-11 19:32:10|495.54|491.44|495.5|491.4|495.56|491.46|495.5|491.4|15
1636659140000|2021-11-11 19:32:20|495.52|491.42|495.5|491.4|495.52|491.42|495.48|491.38|8
1636659150000|2021-11-11 19:32:30|495.53|491.43|495.52|491.42|495.57|491.47|495.5|491.4|11
1636659160000|2021-11-11 19:32:40|495.53|491.43|495.53|491.43|495.54|491.44|495.53|491.43|3
1636659170000|2021-11-11 19:32:50|495.54|491.44|495.56|491.46|495.58|491.48|495.54|491.44|6
1636659180000|2021-11-11 19:33:00|495.55|491.45|495.56|491.46|495.58|491.48|495.54|491.44|14
1636659190000|2021-11-11 19:33:10|495.55|491.45|495.54|491.44|495.59|491.49|495.53|491.43|13
1636659200000|2021-11-11 19:33:20|495.55|491.45|495.55|491.45|495.59|491.49|495.53|491.43|12
1636659210000|2021-11-11 19:33:30|495.56|491.46|495.56|491.46|495.56|491.46|495.54|491.44|4
1636659220000|2021-11-11 19:33:40|495.57|491.47|495.5|491.4|495.57|491.47|495.5|491.4|17
1636659230000|2021-11-11 19:33:50|495.51|491.41|495.48|491.38|495.53|491.43|495.47|491.37|16
1636659240000|2021-11-11 19:34:00|495.5|491.4|495.51|491.41|495.51|491.41|495.49|491.39|5
1636659250000|2021-11-11 19:34:10|495.59|491.49|495.63|491.53|495.63|491.53|495.59|491.49|4
1636659260000|2021-11-11 19:34:20|495.64|491.54|495.76|491.66|495.76|491.66|495.64|491.54|9
1636659270000|2021-11-11 19:34:30|495.78|491.68|495.88|491.78|495.88|491.78|495.78|491.68|14
1636659280000|2021-11-11 19:34:40|495.87|491.77|495.87|491.77|495.9|491.8|495.85|491.75|10
1636659290000|2021-11-11 19:34:50|495.88|491.78|495.71|491.61|495.89|491.79|495.71|491.61|15
1636659300000|2021-11-11 19:35:00|495.72|491.62|495.72|491.62|495.75|491.65|495.7|491.6|10
1636659310000|2021-11-11 19:35:10|495.73|491.63|495.76|491.66|495.79|491.69|495.71|491.61|16
1636659320000|2021-11-11 19:35:20|495.78|491.68|495.8|491.7|495.8|491.7|495.76|491.66|10
1636659330000|2021-11-11 19:35:30|495.81|491.71|495.86|491.76|495.86|491.76|495.78|491.68|15
1636659340000|2021-11-11 19:35:40|495.88|491.78|496.17|492.07|496.22|492.12|495.88|491.78|27
1636659350000|2021-11-11 19:35:50|496.16|492.06|496.19|492.09|496.25|492.15|496.11|492.01|21
1636659360000|2021-11-11 19:36:00|496.2|492.1|496.25|492.15|496.25|492.15|496.2|492.1|11
1636659370000|2021-11-11 19:36:10|496.2|492.1|496.24|492.14|496.25|492.15|496.2|492.1|5
1636659380000|2021-11-11 19:36:20|496.25|492.15|496.25|492.15|496.25|492.15|496.24|492.14|5
1636659390000|2021-11-11 19:36:30|496.24|492.14|496.23|492.13|496.24|492.14|496.22|492.12|6
1636659400000|2021-11-11 19:36:40|496.21|492.11|496.51|492.41|496.51|492.41|496.2|492.1|22
1636659410000|2021-11-11 19:36:50|496.5|492.4|496.45|492.35|496.52|492.42|496.45|492.35|8
1636659420000|2021-11-11 19:37:00|496.43|492.33|496.46|492.36|496.46|492.36|496.43|492.33|7
1636659430000|2021-11-11 19:37:10|496.45|492.35|496.5|492.4|496.5|492.4|496.45|492.35|4
1636659450000|2021-11-11 19:37:30|496.51|492.41|496.58|492.48|496.58|492.48|496.51|492.41|4
1636659460000|2021-11-11 19:37:40|496.59|492.49|496.62|492.52|496.62|492.52|496.58|492.48|5
1636659470000|2021-11-11 19:37:50|496.58|492.48|496.69|492.59|496.69|492.59|496.58|492.48|8
1636659480000|2021-11-11 19:38:00|496.68|492.58|496.68|492.58|496.7|492.6|496.65|492.55|9
1636659490000|2021-11-11 19:38:10|496.56|492.46|496.56|492.46|496.61|492.51|496.54|492.44|20
1636659500000|2021-11-11 19:38:20|496.53|492.43|496.53|492.43|496.64|492.54|496.53|492.43|11
1636659510000|2021-11-11 19:38:30|496.54|492.44|496.25|492.15|496.54|492.44|496.22|492.12|21
1636659520000|2021-11-11 19:38:40|496.24|492.14|496.27|492.17|496.33|492.23|496.24|492.14|8
1636659530000|2021-11-11 19:38:50|496.26|492.16|496.15|492.05|496.27|492.17|496.14|492.04|12
1636659540000|2021-11-11 19:39:00|496.12|492.02|496.02|491.92|496.13|492.03|496.01|491.91|18
1636659550000|2021-11-11 19:39:10|496.03|491.93|496.05|491.95|496.05|491.95|495.99|491.89|9
1636659560000|2021-11-11 19:39:20|496.04|491.94|495.98|491.88|496.06|491.96|495.98|491.88|7
1636659570000|2021-11-11 19:39:30|495.99|491.89|495.86|491.76|496|491.9|495.86|491.76|9
1636659580000|2021-11-11 19:39:40|495.85|491.75|495.68|491.58|495.85|491.75|495.67|491.57|10
1636659590000|2021-11-11 19:39:50|495.65|491.55|495.84|491.74|495.87|491.77|495.65|491.55|20
1636659600000|2021-11-11 19:40:00|495.9|491.8|495.9|491.8|495.92|491.82|495.87|491.77|15
1636659610000|2021-11-11 19:40:10|495.92|491.82|495.96|491.86|495.96|491.86|495.89|491.79|6
1636659620000|2021-11-11 19:40:20|495.97|491.87|495.94|491.84|495.97|491.87|495.89|491.79|16
1636659630000|2021-11-11 19:40:30|495.9|491.8|495.99|491.89|496|491.9|495.9|491.8|15
1636659640000|2021-11-11 19:40:40|496|491.9|496.02|491.92|496.04|491.94|495.98|491.88|8
1636659650000|2021-11-11 19:40:50|496.03|491.93|496.03|491.93|496.04|491.94|495.97|491.87|19
1636659660000|2021-11-11 19:41:00|496.01|491.91|496|491.9|496.03|491.93|495.98|491.88|10
1636659670000|2021-11-11 19:41:10|495.99|491.89|496.02|491.92|496.03|491.93|495.98|491.88|12
1636659680000|2021-11-11 19:41:20|496.03|491.93|496.17|492.07|496.17|492.07|496.03|491.93|12
1636659690000|2021-11-11 19:41:30|496.07|491.97|496.07|491.97|496.08|491.98|496.06|491.96|5
1636659700000|2021-11-11 19:41:40|496.1|492|496.24|492.14|496.33|492.23|496.1|492|22
1636659710000|2021-11-11 19:41:50|496.25|492.15|496.29|492.19|496.3|492.2|496.23|492.13|13
1636659720000|2021-11-11 19:42:00|496.31|492.21|496.27|492.17|496.34|492.24|496.26|492.16|12
1636659730000|2021-11-11 19:42:10|496.26|492.16|496.12|492.02|496.26|492.16|496.1|492|10
1636659740000|2021-11-11 19:42:20|496.13|492.03|496.03|491.93|496.13|492.03|496.01|491.91|11
1636659750000|2021-11-11 19:42:30|496.02|491.92|496.01|491.91|496.08|491.98|496.01|491.91|11
1636659760000|2021-11-11 19:42:40|496.02|491.92|496|491.9|496.02|491.92|496|491.9|2
1636659770000|2021-11-11 19:42:50|496.01|491.91|496.06|491.96|496.15|492.05|496.01|491.91|20
1636659780000|2021-11-11 19:43:00|496.04|491.94|496.05|491.95|496.13|492.03|496.02|491.92|17
1636659790000|2021-11-11 19:43:10|496.02|491.92|495.8|491.7|496.02|491.92|495.79|491.69|16
1636659800000|2021-11-11 19:43:20|495.85|491.75|495.81|491.71|495.85|491.75|495.79|491.69|13
1636659810000|2021-11-11 19:43:30|495.82|491.72|495.8|491.7|495.83|491.73|495.8|491.7|8
1636659820000|2021-11-11 19:43:40|495.81|491.71|496|491.9|496.09|491.99|495.78|491.68|22
1636659830000|2021-11-11 19:43:50|495.98|491.88|495.9|491.8|496.01|491.91|495.9|491.8|12
1636659840000|2021-11-11 19:44:00|495.91|491.81|495.91|491.81|495.98|491.88|495.91|491.81|8
1636659850000|2021-11-11 19:44:10|495.92|491.82|496.06|491.96|496.13|492.03|495.88|491.78|15
1636659860000|2021-11-11 19:44:20|496.07|491.97|496.19|492.09|496.24|492.14|496.05|491.95|24
1636659870000|2021-11-11 19:44:30|496.2|492.1|496.22|492.12|496.23|492.13|496.16|492.06|15
1636659880000|2021-11-11 19:44:40|496.18|492.08|496.17|492.07|496.21|492.11|496.16|492.06|7
1636659890000|2021-11-11 19:44:50|496.15|492.05|495.96|491.86|496.15|492.05|495.91|491.81|25
1636659900000|2021-11-11 19:45:00|495.95|491.85|496.11|492.01|496.15|492.05|495.95|491.85|26
1636659910000|2021-11-11 19:45:10|496.08|491.98|496.15|492.05|496.16|492.06|496.03|491.93|18
1636659920000|2021-11-11 19:45:20|496.14|492.04|496.18|492.08|496.18|492.08|496.13|492.03|14
1636659930000|2021-11-11 19:45:30|496.19|492.09|496.21|492.11|496.23|492.13|496.19|492.09|7
1636659940000|2021-11-11 19:45:40|496.2|492.1|496.16|492.06|496.22|492.12|496.13|492.03|13
1636659950000|2021-11-11 19:45:50|496.17|492.07|496.16|492.06|496.17|492.07|496.15|492.05|6
1636659960000|2021-11-11 19:46:00|496.17|492.07|496.19|492.09|496.22|492.12|496.17|492.07|8
1636659970000|2021-11-11 19:46:10|496.18|492.08|496.04|491.94|496.18|492.08|496.04|491.94|16
1636659980000|2021-11-11 19:46:20|496.03|491.93|495.91|491.81|496.04|491.94|495.91|491.81|19
1636659990000|2021-11-11 19:46:30|495.93|491.83|495.92|491.82|495.95|491.85|495.91|491.81|5
1636660000000|2021-11-11 19:46:40|495.93|491.83|495.86|491.76|495.96|491.86|495.86|491.76|12
1636660010000|2021-11-11 19:46:50|495.87|491.77|495.78|491.68|495.91|491.81|495.75|491.65|16
1636660020000|2021-11-11 19:47:00|495.8|491.7|495.92|491.82|496.03|491.93|495.8|491.7|19
1636660030000|2021-11-11 19:47:10|495.93|491.83|495.95|491.85|495.95|491.85|495.91|491.81|12
1636660040000|2021-11-11 19:47:20|495.94|491.84|495.95|491.85|495.96|491.86|495.93|491.83|9
1636660050000|2021-11-11 19:47:30|495.96|491.86|496.23|492.13|496.23|492.13|495.96|491.86|10
1636660060000|2021-11-11 19:47:40|496.24|492.14|496.37|492.27|496.37|492.27|496.24|492.14|10
1636660070000|2021-11-11 19:47:50|496.3|492.2|496.35|492.25|496.37|492.27|496.3|492.2|8
1636660080000|2021-11-11 19:48:00|496.37|492.27|496.28|492.18|496.41|492.31|496.25|492.15|12
1636660090000|2021-11-11 19:48:10|496.27|492.17|496.24|492.14|496.28|492.18|496.21|492.11|15
1636660100000|2021-11-11 19:48:20|496.25|492.15|496.16|492.06|496.27|492.17|496.1|492|21
1636660110000|2021-11-11 19:48:30|496.18|492.08|496.24|492.14|496.26|492.16|496.11|492.01|26
1636660120000|2021-11-11 19:48:40|496.23|492.13|496.27|492.17|496.34|492.24|496.17|492.07|15
1636660130000|2021-11-11 19:48:50|496.24|492.14|496.31|492.21|496.33|492.23|496.22|492.12|14
1636660140000|2021-11-11 19:49:00|496.3|492.2|496.11|492.01|496.33|492.23|496.09|491.99|17
1636660150000|2021-11-11 19:49:10|496.09|491.99|496.09|491.99|496.11|492.01|496.04|491.94|15
1636660160000|2021-11-11 19:49:20|496.08|491.98|496.11|492.01|496.13|492.03|496.04|491.94|16
1636660170000|2021-11-11 19:49:30|496.12|492.02|496.14|492.04|496.14|492.04|496.12|492.02|3
1636660180000|2021-11-11 19:49:40|496.13|492.03|496.23|492.13|496.24|492.14|496.13|492.03|10
1636660190000|2021-11-11 19:49:50|496.22|492.12|496.25|492.15|496.25|492.15|496.22|492.12|9
1636660200000|2021-11-11 19:50:00|496.26|492.16|496.24|492.14|496.31|492.21|496.24|492.14|12
1636660210000|2021-11-11 19:50:10|496.21|492.11|496.05|491.95|496.23|492.13|496.04|491.94|19
1636660220000|2021-11-11 19:50:20|496.04|491.94|496|491.9|496.06|491.96|495.98|491.88|8
1636660230000|2021-11-11 19:50:30|496.01|491.91|496.14|492.04|496.18|492.08|495.99|491.89|15
1636660240000|2021-11-11 19:50:40|496.11|492.01|496.19|492.09|496.24|492.14|496.11|492.01|12
1636660250000|2021-11-11 19:50:50|496.2|492.1|496.41|492.31|496.43|492.33|496.18|492.08|14
1636660260000|2021-11-11 19:51:00|496.4|492.3|496.58|492.48|496.64|492.54|496.4|492.3|15
1636660270000|2021-11-11 19:51:10|496.55|492.45|496.63|492.53|496.64|492.54|496.55|492.45|7
1636660280000|2021-11-11 19:51:20|496.71|492.61|496.88|492.78|496.9|492.8|496.71|492.61|14
1636660290000|2021-11-11 19:51:30|496.86|492.76|497.08|492.98|497.19|493.09|496.86|492.76|16
1636660300000|2021-11-11 19:51:40|497.07|492.97|497.05|492.95|497.17|493.07|497.04|492.94|13
1636660310000|2021-11-11 19:51:50|497.06|492.96|497.07|492.97|497.19|493.09|497.06|492.96|14
1636660320000|2021-11-11 19:52:00|497.08|492.98|497.09|492.99|497.13|493.03|497.03|492.93|14
1636660330000|2021-11-11 19:52:10|497.08|492.98|497.12|493.02|497.13|493.03|497.08|492.98|4
1636660340000|2021-11-11 19:52:20|497.13|493.03|497.14|493.04|497.15|493.05|497.12|493.02|6
1636660350000|2021-11-11 19:52:30|497.13|493.03|497.06|492.96|497.13|493.03|497.06|492.96|12
1636660360000|2021-11-11 19:52:40|497.07|492.97|496.95|492.85|497.07|492.97|496.87|492.77|19
1636660370000|2021-11-11 19:52:50|496.96|492.86|497.08|492.98|497.08|492.98|496.94|492.84|13
1636660380000|2021-11-11 19:53:00|497.07|492.97|497.06|492.96|497.14|493.04|497.06|492.96|10
1636660390000|2021-11-11 19:53:10|497.08|492.98|497.11|493.01|497.11|493.01|497.08|492.98|6
1636660400000|2021-11-11 19:53:20|497.1|493|497.1|493|497.11|493.01|497.08|492.98|11
1636660410000|2021-11-11 19:53:30|497.09|492.99|497.23|493.13|497.24|493.14|497.09|492.99|16
1636660420000|2021-11-11 19:53:40|497.21|493.11|497.1|493|497.25|493.15|497.1|493|17
1636660430000|2021-11-11 19:53:50|497.05|492.95|497.13|493.03|497.2|493.1|497.05|492.95|10
1636660440000|2021-11-11 19:54:00|497.2|493.1|497.21|493.11|497.23|493.13|497.13|493.03|7
1636660450000|2021-11-11 19:54:10|497.23|493.13|497.29|493.19|497.3|493.2|497.23|493.13|11
1636660460000|2021-11-11 19:54:20|497.27|493.17|497.26|493.16|497.36|493.26|497.14|493.04|19
1636660470000|2021-11-11 19:54:30|497.31|493.21|497.29|493.19|497.32|493.22|497.29|493.19|3
1636660480000|2021-11-11 19:54:40|497.22|493.12|497.22|493.12|497.22|493.12|497.22|493.12|1
1636660490000|2021-11-11 19:54:50|497.25|493.15|497.18|493.08|497.3|493.2|497.15|493.05|23
1636660500000|2021-11-11 19:55:00|497.17|493.07|497.17|493.07|497.18|493.08|497.11|493.01|18
1636660510000|2021-11-11 19:55:10|497.18|493.08|497.02|492.92|497.2|493.1|496.95|492.85|21
1636660520000|2021-11-11 19:55:20|497.03|492.93|497.19|493.09|497.19|493.09|496.97|492.87|22
1636660530000|2021-11-11 19:55:30|497.17|493.07|497.29|493.19|497.32|493.22|497.16|493.06|11
1636660540000|2021-11-11 19:55:40|497.35|493.25|497.32|493.22|497.35|493.25|497.32|493.22|2
1636660550000|2021-11-11 19:55:50|497.25|493.15|497.25|493.15|497.36|493.26|497.25|493.15|9
1636660560000|2021-11-11 19:56:00|497.29|493.19|497.29|493.19|497.33|493.23|497.29|493.19|5
1636660570000|2021-11-11 19:56:10|497.28|493.18|497.29|493.19|497.31|493.21|497.25|493.15|11
1636660580000|2021-11-11 19:56:20|497.3|493.2|497.09|492.99|497.31|493.21|497.02|492.92|25
1636660590000|2021-11-11 19:56:30|497.11|493.01|497.29|493.19|497.32|493.22|497.07|492.97|26
1636660600000|2021-11-11 19:56:40|497.25|493.15|497.32|493.22|497.35|493.25|497.25|493.15|10
1636660610000|2021-11-11 19:56:50|497.29|493.19|497.32|493.22|497.39|493.29|497.29|493.19|12
1636660620000|2021-11-11 19:57:00|497.33|493.23|497.3|493.2|497.42|493.32|497.3|493.2|12
1636660630000|2021-11-11 19:57:10|497.33|493.23|497.33|493.23|497.34|493.24|497.3|493.2|10
1636660640000|2021-11-11 19:57:20|497.3|493.2|497.29|493.19|497.33|493.23|497.29|493.19|7
1636660650000|2021-11-11 19:57:30|497.28|493.18|497.2|493.1|497.32|493.22|497.15|493.05|17
1636660660000|2021-11-11 19:57:40|497.15|493.05|497.23|493.13|497.23|493.13|497.12|493.02|14
1636660670000|2021-11-11 19:57:50|497.24|493.14|497.21|493.11|497.34|493.24|497.2|493.1|13
1636660680000|2021-11-11 19:58:00|497.22|493.12|497.24|493.14|497.26|493.16|497.21|493.11|8
1636660690000|2021-11-11 19:58:10|497.22|493.12|497.15|493.05|497.28|493.18|497.13|493.03|18
1636660700000|2021-11-11 19:58:20|497.14|493.04|497.06|492.96|497.23|493.13|496.95|492.85|17
1636660710000|2021-11-11 19:58:30|497.07|492.97|497.05|492.95|497.11|493.01|497.02|492.92|14
1636660720000|2021-11-11 19:58:40|497.04|492.94|497.12|493.02|497.12|493.02|497.04|492.94|12
1636660730000|2021-11-11 19:58:50|497.11|493.01|497.18|493.08|497.19|493.09|497.11|493.01|8
1636660740000|2021-11-11 19:59:00|497.15|493.05|497.19|493.09|497.21|493.11|497.15|493.05|14
1636660750000|2021-11-11 19:59:10|497.17|493.07|497.19|493.09|497.27|493.17|497.15|493.05|22
1636660760000|2021-11-11 19:59:20|497.22|493.12|497.12|493.02|497.26|493.16|497.1|493|22
1636660770000|2021-11-11 19:59:30|497.1|493|497.08|492.98|497.12|493.02|497.06|492.96|15
1636660780000|2021-11-11 19:59:40|497.07|492.97|497.04|492.94|497.07|492.97|497.02|492.92|8
1636660790000|2021-11-11 19:59:50|497.02|492.92|497.15|493.05|497.15|493.05|497.02|492.92|10
1636660800000|2021-11-11 20:00:00|497.14|493.04|497.12|493.02|497.19|493.09|497.1|493|15
1636660810000|2021-11-11 20:00:10|497.13|493.03|497.19|493.09|497.28|493.18|497.1|493|23
1636660820000|2021-11-11 20:00:20|497.2|493.1|497.17|493.07|497.23|493.13|497.05|492.95|20
1636660830000|2021-11-11 20:00:30|497.16|493.06|497.18|493.08|497.28|493.18|497.09|492.99|24
1636660840000|2021-11-11 20:00:40|497.16|493.06|497.26|493.16|497.26|493.16|497.1|493|15
1636660850000|2021-11-11 20:00:50|497.25|493.15|497.18|493.08|497.25|493.15|497.17|493.07|7
1636660860000|2021-11-11 20:01:00|497.17|493.07|497.09|492.99|497.17|493.07|497.09|492.99|10
1636660870000|2021-11-11 20:01:10|497.07|492.97|496.86|492.76|497.07|492.97|496.82|492.72|19
1636660880000|2021-11-11 20:01:20|496.85|492.75|497.1|493|497.1|493|496.8|492.7|15
1636660890000|2021-11-11 20:01:30|497.09|492.99|497.02|492.92|497.09|492.99|496.88|492.78|10
1636660900000|2021-11-11 20:01:40|496.98|492.88|496.84|492.74|497|492.9|496.8|492.7|14
1636660910000|2021-11-11 20:01:50|496.85|492.75|496.85|492.75|496.85|492.75|496.82|492.72|7
1636660920000|2021-11-11 20:02:00|496.84|492.74|496.8|492.7|496.91|492.81|496.75|492.65|12
1636660930000|2021-11-11 20:02:10|496.77|492.67|496.74|492.64|496.77|492.67|496.7|492.6|7
1636660940000|2021-11-11 20:02:20|496.75|492.65|496.75|492.65|496.75|492.65|496.75|492.65|1
1636660950000|2021-11-11 20:02:30|496.74|492.64|496.86|492.76|496.86|492.76|496.72|492.62|15
1636660960000|2021-11-11 20:02:40|496.85|492.75|497.27|493.17|497.29|493.19|496.82|492.72|23
1636660970000|2021-11-11 20:02:50|497.26|493.16|496.97|492.87|497.26|493.16|496.97|492.87|19
1636660980000|2021-11-11 20:03:00|496.98|492.88|497.26|493.16|497.33|493.23|496.88|492.78|18
1636660990000|2021-11-11 20:03:10|497.27|493.17|497.39|493.29|497.58|493.48|497.22|493.12|23
1636661000000|2021-11-11 20:03:20|497.43|493.33|497.14|493.04|497.43|493.33|497.02|492.92|20
1636661010000|2021-11-11 20:03:30|497.13|493.03|497.4|493.3|497.4|493.3|497.13|493.03|17
1636661020000|2021-11-11 20:03:40|497.39|493.29|497.28|493.18|497.4|493.3|497.27|493.17|15
1636661030000|2021-11-11 20:03:50|497.27|493.17|497.32|493.22|497.36|493.26|497.27|493.17|19
1636661040000|2021-11-11 20:04:00|497.33|493.23|497.41|493.31|497.43|493.33|497.31|493.21|23
1636661050000|2021-11-11 20:04:10|497.4|493.3|497.45|493.35|497.48|493.38|497.4|493.3|13
1636661060000|2021-11-11 20:04:20|497.46|493.36|497.5|493.4|497.5|493.4|497.45|493.35|12
1636661070000|2021-11-11 20:04:30|497.51|493.41|497.33|493.23|497.52|493.42|497.33|493.23|20
1636661080000|2021-11-11 20:04:40|497.41|493.31|497.19|493.09|497.41|493.31|497.18|493.08|22
1636661090000|2021-11-11 20:04:50|497.18|493.08|497.28|493.18|497.3|493.2|497.15|493.05|19
1636661100000|2021-11-11 20:05:00|497.27|493.17|497.21|493.11|497.27|493.17|497.15|493.05|16
1636661110000|2021-11-11 20:05:10|497.2|493.1|497.19|493.09|497.2|493.1|497.05|492.95|15
1636661120000|2021-11-11 20:05:20|497.22|493.12|497.27|493.17|497.31|493.21|497.22|493.12|20
1636661130000|2021-11-11 20:05:30|497.26|493.16|497.29|493.19|497.32|493.22|497.26|493.16|6
1636661140000|2021-11-11 20:05:40|497.32|493.22|497.43|493.33|497.44|493.34|497.31|493.21|21
1636661150000|2021-11-11 20:05:50|497.46|493.36|497.37|493.27|497.49|493.39|497.29|493.19|17
1636661160000|2021-11-11 20:06:00|497.39|493.29|497.47|493.37|497.48|493.38|497.31|493.21|21
1636661170000|2021-11-11 20:06:10|497.49|493.39|497.54|493.44|497.54|493.44|497.49|493.39|13
1636661180000|2021-11-11 20:06:20|497.52|493.42|497.61|493.51|497.61|493.51|497.52|493.42|11
1636661190000|2021-11-11 20:06:30|497.6|493.5|497.64|493.54|497.65|493.55|497.56|493.46|17
1636661200000|2021-11-11 20:06:40|497.63|493.53|497.64|493.54|497.71|493.61|497.62|493.52|9
1636661210000|2021-11-11 20:06:50|497.69|493.59|497.65|493.55|497.69|493.59|497.64|493.54|3
1636661220000|2021-11-11 20:07:00|497.64|493.54|497.63|493.53|497.65|493.55|497.63|493.53|3
1636661230000|2021-11-11 20:07:10|497.61|493.51|497.32|493.22|497.62|493.52|497.25|493.15|24
1636661240000|2021-11-11 20:07:20|497.31|493.21|497.28|493.18|497.32|493.22|497.28|493.18|10
1636661250000|2021-11-11 20:07:30|497.26|493.16|497.28|493.18|497.28|493.18|497.21|493.11|13
1636661260000|2021-11-11 20:07:40|497.27|493.17|497.35|493.25|497.41|493.31|497.26|493.16|13
1636661270000|2021-11-11 20:07:50|497.34|493.24|497.5|493.4|497.5|493.4|497.33|493.23|19
1636661280000|2021-11-11 20:08:00|497.48|493.38|497.48|493.38|497.48|493.38|497.42|493.32|7
1636661290000|2021-11-11 20:08:10|497.49|493.39|497.49|493.39|497.5|493.4|497.42|493.32|11
1636661300000|2021-11-11 20:08:20|497.46|493.36|497.45|493.35|497.5|493.4|497.45|493.35|6
1636661310000|2021-11-11 20:08:30|497.43|493.33|497.29|493.19|497.43|493.33|497.29|493.19|9
1636661320000|2021-11-11 20:08:40|497.3|493.2|497.17|493.07|497.31|493.21|497.12|493.02|28
1636661330000|2021-11-11 20:08:50|497.14|493.04|497.35|493.25|497.45|493.35|497.1|493|28
1636661340000|2021-11-11 20:09:00|497.53|493.43|497.43|493.33|497.53|493.43|497.33|493.23|16
1636661350000|2021-11-11 20:09:10|497.45|493.35|497.53|493.43|497.56|493.46|497.45|493.35|13
1636661360000|2021-11-11 20:09:20|497.58|493.48|497.5|493.4|497.62|493.52|497.5|493.4|16
1636661370000|2021-11-11 20:09:30|497.55|493.45|497.5|493.4|497.57|493.47|497.49|493.39|13
1636661380000|2021-11-11 20:09:40|497.49|493.39|497.51|493.41|497.51|493.41|497.43|493.33|6
1636661390000|2021-11-11 20:09:50|497.48|493.38|497.47|493.37|497.54|493.44|497.47|493.37|10
1636661400000|2021-11-11 20:10:00|497.51|493.41|497.52|493.42|497.53|493.43|497.5|493.4|6
1636661410000|2021-11-11 20:10:10|497.53|493.43|497.38|493.28|497.53|493.43|497.15|493.05|30
1636661420000|2021-11-11 20:10:20|497.41|493.31|497.27|493.17|497.46|493.36|497.27|493.17|17
1636661430000|2021-11-11 20:10:30|497.26|493.16|497.22|493.12|497.26|493.16|497.17|493.07|11
1636661440000|2021-11-11 20:10:40|497.21|493.11|497.44|493.34|497.49|493.39|497.13|493.03|25
1636661450000|2021-11-11 20:10:50|497.47|493.37|497.37|493.27|497.47|493.37|497.35|493.25|15
1636661460000|2021-11-11 20:11:00|497.36|493.26|497.45|493.35|497.45|493.35|497.31|493.21|21
1636661470000|2021-11-11 20:11:10|497.44|493.34|497.39|493.29|497.45|493.35|497.39|493.29|11
1636661480000|2021-11-11 20:11:20|497.38|493.28|497.29|493.19|497.4|493.3|497.26|493.16|17
1636661490000|2021-11-11 20:11:30|497.25|493.15|497.3|493.2|497.3|493.2|497.24|493.14|7
1636661500000|2021-11-11 20:11:40|497.31|493.21|497.27|493.17|497.31|493.21|497.27|493.17|10
1636661510000|2021-11-11 20:11:50|497.29|493.19|497.32|493.22|497.33|493.23|497.22|493.12|18
1636661520000|2021-11-11 20:12:00|497.38|493.28|497.36|493.26|497.44|493.34|497.31|493.21|24
1636661530000|2021-11-11 20:12:10|497.34|493.24|497.37|493.27|497.38|493.28|497.33|493.23|15
1636661540000|2021-11-11 20:12:20|497.41|493.31|497.23|493.13|497.41|493.31|497.23|493.13|21
1636661550000|2021-11-11 20:12:30|497.22|493.12|497.21|493.11|497.24|493.14|497.19|493.09|11
1636661560000|2021-11-11 20:12:40|497.2|493.1|497.21|493.11|497.21|493.11|497.17|493.07|12
1636661570000|2021-11-11 20:12:50|497.19|493.09|497.37|493.27|497.37|493.27|497.18|493.08|14
1636661580000|2021-11-11 20:13:00|497.39|493.29|497.55|493.45|497.59|493.49|497.25|493.15|24
1636661590000|2021-11-11 20:13:10|497.56|493.46|497.48|493.38|497.58|493.48|497.46|493.36|16
1636661600000|2021-11-11 20:13:20|497.44|493.34|497.36|493.26|497.56|493.46|497.36|493.26|14
1636661610000|2021-11-11 20:13:30|497.37|493.27|497.24|493.14|497.46|493.36|497.18|493.08|20
1636661620000|2021-11-11 20:13:40|497.22|493.12|497|492.9|497.22|493.12|496.98|492.88|25
1636661630000|2021-11-11 20:13:50|497.03|492.93|496.89|492.79|497.03|492.93|496.89|492.79|14
1636661640000|2021-11-11 20:14:00|496.9|492.8|496.86|492.76|496.9|492.8|496.85|492.75|12
1636661650000|2021-11-11 20:14:10|496.85|492.75|497.06|492.96|497.07|492.97|496.83|492.73|18
1636661660000|2021-11-11 20:14:20|497.07|492.97|497.18|493.08|497.22|493.12|497.07|492.97|17
1636661670000|2021-11-11 20:14:30|497.2|493.1|497.16|493.06|497.2|493.1|497.16|493.06|7
1636661680000|2021-11-11 20:14:40|497.17|493.07|497.16|493.06|497.21|493.11|497.16|493.06|13
1636661690000|2021-11-11 20:14:50|497.15|493.05|497.3|493.2|497.33|493.23|497.13|493.03|19
1636661700000|2021-11-11 20:15:00|497.31|493.21|497.27|493.17|497.34|493.24|497.26|493.16|16
1636661710000|2021-11-11 20:15:10|497.26|493.16|497.31|493.21|497.35|493.25|497.26|493.16|12
1636661720000|2021-11-11 20:15:20|497.34|493.24|497.4|493.3|497.4|493.3|497.3|493.2|13
1636661730000|2021-11-11 20:15:30|497.39|493.29|497.14|493.04|497.39|493.29|497.03|492.93|22
1636661740000|2021-11-11 20:15:40|497.13|493.03|497.07|492.97|497.18|493.08|497.03|492.93|34
1636661750000|2021-11-11 20:15:50|497.05|492.95|497.12|493.02|497.12|493.02|496.99|492.89|21
1636661760000|2021-11-11 20:16:00|497.11|493.01|497.1|493|497.15|493.05|497.02|492.92|14
1636661770000|2021-11-11 20:16:10|497.09|492.99|497.12|493.02|497.13|493.03|497.08|492.98|11
1636661780000|2021-11-11 20:16:20|497.11|493.01|497.09|492.99|497.12|493.02|497.09|492.99|15
1636661790000|2021-11-11 20:16:30|497.1|493|497.1|493|497.12|493.02|497.1|493|6
1636661800000|2021-11-11 20:16:40|497.09|492.99|497.2|493.1|497.22|493.12|497.09|492.99|11
1636661810000|2021-11-11 20:16:50|497.19|493.09|497.12|493.02|497.19|493.09|497.12|493.02|14
1636661820000|2021-11-11 20:17:00|497.11|493.01|496.95|492.85|497.11|493.01|496.86|492.76|25
1636661830000|2021-11-11 20:17:10|496.94|492.84|496.87|492.77|496.94|492.84|496.87|492.77|10
1636661840000|2021-11-11 20:17:20|496.85|492.75|496.72|492.62|496.89|492.79|496.69|492.59|18
1636661850000|2021-11-11 20:17:30|496.65|492.55|496.54|492.44|496.65|492.55|496.52|492.42|18
1636661860000|2021-11-11 20:17:40|496.53|492.43|496.59|492.49|496.62|492.52|496.53|492.43|21
1636661870000|2021-11-11 20:17:50|496.58|492.48|496.61|492.51|496.63|492.53|496.58|492.48|11
1636661880000|2021-11-11 20:18:00|496.6|492.5|496.59|492.49|496.63|492.53|496.51|492.41|19
1636661890000|2021-11-11 20:18:10|496.58|492.48|496.56|492.46|496.59|492.49|496.53|492.43|13
1636661900000|2021-11-11 20:18:20|496.54|492.44|496.49|492.39|496.54|492.44|496.47|492.37|16
1636661910000|2021-11-11 20:18:30|496.47|492.37|496.39|492.29|496.47|492.37|496.34|492.24|13
1636661920000|2021-11-11 20:18:40|496.38|492.28|496.36|492.26|496.39|492.29|496.35|492.25|9
1636661930000|2021-11-11 20:18:50|496.34|492.24|496.23|492.13|496.35|492.25|496.23|492.13|19
1636661940000|2021-11-11 20:19:00|496.24|492.14|496.24|492.14|496.25|492.15|496.21|492.11|9
1636661950000|2021-11-11 20:19:10|496.27|492.17|496.24|492.14|496.31|492.21|496.21|492.11|12
1636661960000|2021-11-11 20:19:20|496.27|492.17|495.93|491.83|496.28|492.18|495.93|491.83|20
1636661970000|2021-11-11 20:19:30|495.91|491.81|495.92|491.82|495.94|491.84|495.9|491.8|12
1636661980000|2021-11-11 20:19:40|495.91|491.81|495.89|491.79|495.93|491.83|495.88|491.78|7
1636661990000|2021-11-11 20:19:50|495.88|491.78|495.72|491.62|495.88|491.78|495.68|491.58|18
1636662000000|2021-11-11 20:20:00|495.59|491.49|495.53|491.43|495.68|491.58|495.53|491.43|9
1636662010000|2021-11-11 20:20:10|495.58|491.48|495.36|491.26|495.58|491.48|495.35|491.25|23
1636662020000|2021-11-11 20:20:20|495.35|491.25|495.37|491.27|495.38|491.28|495.35|491.25|7
1636662030000|2021-11-11 20:20:30|495.36|491.26|495.29|491.19|495.37|491.27|495.29|491.19|3
1636662040000|2021-11-11 20:20:40|495.3|491.2|495.24|491.14|495.47|491.37|495.14|491.04|22
1636662050000|2021-11-11 20:20:50|495.23|491.13|495.23|491.13|495.23|491.13|495.23|491.13|1
1636662060000|2021-11-11 20:21:00|495.22|491.12|495.24|491.14|495.29|491.19|495.12|491.02|9
1636662070000|2021-11-11 20:21:10|495.25|491.15|495.29|491.19|495.29|491.19|495.14|491.04|7
1636662080000|2021-11-11 20:21:20|495.24|491.14|495.5|491.4|495.5|491.4|495.23|491.13|18
1636662090000|2021-11-11 20:21:30|495.58|491.48|495.4|491.3|495.66|491.56|495.4|491.3|30
1636662100000|2021-11-11 20:21:40|495.39|491.29|495.36|491.26|495.43|491.33|495.3|491.2|25
1636662110000|2021-11-11 20:21:50|495.37|491.27|495.4|491.3|495.43|491.33|495.35|491.25|15
1636662120000|2021-11-11 20:22:00|495.42|491.32|495.44|491.34|495.48|491.38|495.42|491.32|7
1636662130000|2021-11-11 20:22:10|495.45|491.35|495.51|491.41|495.52|491.42|495.45|491.35|13
1636662140000|2021-11-11 20:22:20|495.48|491.38|495.49|491.39|495.62|491.52|495.44|491.34|24
1636662150000|2021-11-11 20:22:30|495.48|491.38|495.32|491.22|495.48|491.38|495.32|491.22|24
1636662160000|2021-11-11 20:22:40|495.35|491.25|495.45|491.35|495.45|491.35|495.27|491.17|23
1636662170000|2021-11-11 20:22:50|495.39|491.29|495.31|491.21|495.45|491.35|495.31|491.21|16
1636662180000|2021-11-11 20:23:00|495.47|491.37|495.47|491.37|495.49|491.39|495.45|491.35|7
1636662190000|2021-11-11 20:23:10|495.46|491.36|495.47|491.37|495.54|491.44|495.46|491.36|11
1636662200000|2021-11-11 20:23:20|495.5|491.4|495.47|491.37|495.52|491.42|495.44|491.34|21
1636662210000|2021-11-11 20:23:30|495.54|491.44|495.77|491.67|495.77|491.67|495.52|491.42|16
1636662220000|2021-11-11 20:23:40|495.76|491.66|495.72|491.62|495.76|491.66|495.71|491.61|7
1636662230000|2021-11-11 20:23:50|495.73|491.63|495.8|491.7|495.85|491.75|495.71|491.61|10
1636662240000|2021-11-11 20:24:00|495.82|491.72|495.83|491.73|495.85|491.75|495.79|491.69|12
1636662250000|2021-11-11 20:24:10|495.82|491.72|495.78|491.68|495.86|491.76|495.77|491.67|17
1636662260000|2021-11-11 20:24:20|495.85|491.75|495.79|491.69|495.88|491.78|495.76|491.66|23
1636662270000|2021-11-11 20:24:30|495.78|491.68|495.82|491.72|495.85|491.75|495.77|491.67|9
1636662280000|2021-11-11 20:24:40|495.83|491.73|495.86|491.76|495.86|491.76|495.82|491.72|4
1636662290000|2021-11-11 20:24:50|495.85|491.75|495.92|491.82|495.92|491.82|495.82|491.72|9
1636662300000|2021-11-11 20:25:00|495.9|491.8|495.99|491.89|496.09|491.99|495.9|491.8|25
1636662310000|2021-11-11 20:25:10|495.93|491.83|495.8|491.7|495.98|491.88|495.8|491.7|22
1636662320000|2021-11-11 20:25:20|495.78|491.68|495.74|491.64|495.8|491.7|495.74|491.64|6
1636662330000|2021-11-11 20:25:30|495.81|491.71|495.74|491.64|495.81|491.71|495.7|491.6|9
1636662340000|2021-11-11 20:25:40|495.75|491.65|495.81|491.71|495.81|491.71|495.7|491.6|7
1636662350000|2021-11-11 20:25:50|495.7|491.6|495.75|491.65|495.78|491.68|495.7|491.6|4
1636662360000|2021-11-11 20:26:00|495.8|491.7|495.7|491.6|495.8|491.7|495.7|491.6|7
1636662370000|2021-11-11 20:26:10|495.72|491.62|495.7|491.6|495.76|491.66|495.7|491.6|4
1636662380000|2021-11-11 20:26:20|495.77|491.67|495.73|491.63|495.77|491.67|495.71|491.61|7
1636662390000|2021-11-11 20:26:30|495.71|491.61|495.59|491.49|495.75|491.65|495.54|491.44|12
1636662400000|2021-11-11 20:26:40|495.48|491.38|495.24|491.14|495.48|491.38|495.24|491.14|11
1636662410000|2021-11-11 20:26:50|495.26|491.16|495.34|491.24|495.36|491.26|495.24|491.14|12
1636662420000|2021-11-11 20:27:00|495.29|491.19|495.3|491.2|495.32|491.22|495.28|491.18|7
1636662430000|2021-11-11 20:27:10|495.29|491.19|495.32|491.22|495.33|491.23|495.29|491.19|5
1636662440000|2021-11-11 20:27:20|495.34|491.24|495.35|491.25|495.36|491.26|495.33|491.23|8
1636662450000|2021-11-11 20:27:30|495.34|491.24|495.35|491.25|495.35|491.25|495.34|491.24|4
1636662460000|2021-11-11 20:27:40|495.34|491.24|495.37|491.27|495.37|491.27|495.34|491.24|4
1636662470000|2021-11-11 20:27:50|495.29|491.19|495.37|491.27|495.38|491.28|495.29|491.19|13
1636662480000|2021-11-11 20:28:00|495.38|491.28|495.29|491.19|495.38|491.28|495.28|491.18|15
1636662490000|2021-11-11 20:28:10|495.28|491.18|495.24|491.14|495.3|491.2|495.24|491.14|15
1636662500000|2021-11-11 20:28:20|495.29|491.19|495.25|491.15|495.3|491.2|495.23|491.13|17
1636662510000|2021-11-11 20:28:30|495.26|491.16|495.25|491.15|495.28|491.18|495.25|491.15|9
1636662520000|2021-11-11 20:28:40|495.24|491.14|495.23|491.13|495.24|491.14|495.22|491.12|4
1636662530000|2021-11-11 20:28:50|495.24|491.14|495.44|491.34|495.46|491.36|495.22|491.12|16
1636662540000|2021-11-11 20:29:00|495.43|491.33|495.45|491.35|495.48|491.38|495.43|491.33|16
1636662550000|2021-11-11 20:29:10|495.46|491.36|495.46|491.36|495.5|491.4|495.45|491.35|11
1636662560000|2021-11-11 20:29:20|495.45|491.35|495.46|491.36|495.46|491.36|495.34|491.24|11
1636662570000|2021-11-11 20:29:30|495.47|491.37|495.51|491.41|495.55|491.45|495.46|491.36|11
1636662580000|2021-11-11 20:29:40|495.55|491.45|495.53|491.43|495.63|491.53|495.52|491.42|16
1636662590000|2021-11-11 20:29:50|495.55|491.45|495.62|491.52|495.62|491.52|495.55|491.45|9
1636662600000|2021-11-11 20:30:00|495.63|491.53|495.65|491.55|495.7|491.6|495.63|491.53|15
1636662610000|2021-11-11 20:30:10|495.62|491.52|495.39|491.29|495.63|491.53|495.36|491.26|30
1636662620000|2021-11-11 20:30:20|495.4|491.3|495.47|491.37|495.5|491.4|495.39|491.29|21
1636662630000|2021-11-11 20:30:30|495.48|491.38|495.49|491.39|495.51|491.41|495.48|491.38|13
1636662640000|2021-11-11 20:30:40|495.51|491.41|495.65|491.55|495.66|491.56|495.48|491.38|16
1636662650000|2021-11-11 20:30:50|495.66|491.56|495.73|491.63|495.74|491.64|495.66|491.56|14
1636662660000|2021-11-11 20:31:00|495.72|491.62|495.47|491.37|495.72|491.62|495.47|491.37|15
1636662670000|2021-11-11 20:31:10|495.46|491.36|495.39|491.29|495.46|491.36|495.38|491.28|12
1636662680000|2021-11-11 20:31:20|495.38|491.28|495.38|491.28|495.38|491.28|495.38|491.28|1
1636662690000|2021-11-11 20:31:30|495.37|491.27|495.38|491.28|495.41|491.31|495.37|491.27|6
1636662700000|2021-11-11 20:31:40|495.39|491.29|495.36|491.26|495.39|491.29|495.34|491.24|9
1636662710000|2021-11-11 20:31:50|495.37|491.27|495.37|491.27|495.37|491.27|495.37|491.27|1
1636662720000|2021-11-11 20:32:00|495.4|491.3|495.29|491.19|495.4|491.3|495.29|491.19|6
1636662730000|2021-11-11 20:32:10|495.31|491.21|495.29|491.19|495.31|491.21|495.28|491.18|4
1636662740000|2021-11-11 20:32:20|495.28|491.18|495.41|491.31|495.44|491.34|495.27|491.17|11
1636662750000|2021-11-11 20:32:30|495.38|491.28|495.36|491.26|495.38|491.28|495.35|491.25|11
1636662760000|2021-11-11 20:32:40|495.35|491.25|495.36|491.26|495.37|491.27|495.35|491.25|6
1636662770000|2021-11-11 20:32:50|495.35|491.25|495.33|491.23|495.35|491.25|495.33|491.23|5
1636662780000|2021-11-11 20:33:00|495.35|491.25|495.36|491.26|495.37|491.27|495.33|491.23|7
1636662800000|2021-11-11 20:33:20|495.37|491.27|495.37|491.27|495.37|491.27|495.37|491.27|1
1636662810000|2021-11-11 20:33:30|495.36|491.26|495.37|491.27|495.37|491.27|495.36|491.26|2
1636662820000|2021-11-11 20:33:40|495.36|491.26|495.34|491.24|495.37|491.27|495.28|491.18|15
1636662830000|2021-11-11 20:33:50|495.35|491.25|495.34|491.24|495.37|491.27|495.34|491.24|4
1636662840000|2021-11-11 20:34:00|495.35|491.25|495.52|491.42|495.52|491.42|495.35|491.25|10
1636662850000|2021-11-11 20:34:10|495.53|491.43|495.48|491.38|495.53|491.43|495.48|491.38|5
1636662860000|2021-11-11 20:34:20|495.47|491.37|495.48|491.38|495.49|491.39|495.46|491.36|6
1636662870000|2021-11-11 20:34:30|495.49|491.39|495.5|491.4|495.51|491.41|495.49|491.39|4
1636662880000|2021-11-11 20:34:40|495.49|491.39|495.51|491.41|495.55|491.45|495.48|491.38|8
1636662890000|2021-11-11 20:34:50|495.5|491.4|495.51|491.41|495.51|491.41|495.46|491.36|12
1636662900000|2021-11-11 20:35:00|495.55|491.45|495.53|491.43|495.57|491.47|495.49|491.39|10
1636662910000|2021-11-11 20:35:10|495.56|491.46|495.55|491.45|495.56|491.46|495.53|491.43|5
1636662920000|2021-11-11 20:35:20|495.53|491.43|495.47|491.37|495.55|491.45|495.46|491.36|13
1636662930000|2021-11-11 20:35:30|495.45|491.35|495.33|491.23|495.45|491.35|495.33|491.23|7
1636662940000|2021-11-11 20:35:40|495.37|491.27|495.3|491.2|495.37|491.27|495.27|491.17|14
1636662950000|2021-11-11 20:35:50|495.29|491.19|495.3|491.2|495.33|491.23|495.29|491.19|8
1636662960000|2021-11-11 20:36:00|495.29|491.19|495.28|491.18|495.33|491.23|495.28|491.18|11
1636662970000|2021-11-11 20:36:10|495.26|491.16|495.28|491.18|495.29|491.19|495.25|491.15|6
1636662980000|2021-11-11 20:36:20|495.27|491.17|495.19|491.09|495.27|491.17|495.19|491.09|11
1636662990000|2021-11-11 20:36:30|495.18|491.08|495.17|491.07|495.18|491.08|495.17|491.07|4
1636663000000|2021-11-11 20:36:40|495.16|491.06|495.24|491.14|495.25|491.15|495.13|491.03|9
1636663010000|2021-11-11 20:36:50|495.27|491.17|495.25|491.15|495.28|491.18|495.24|491.14|9
1636663020000|2021-11-11 20:37:00|495.26|491.16|495.16|491.06|495.26|491.16|495.12|491.02|14
1636663030000|2021-11-11 20:37:10|495.15|491.05|495.1|491|495.16|491.06|495.09|490.99|13
1636663040000|2021-11-11 20:37:20|495.09|490.99|495.05|490.95|495.09|490.99|495.01|490.91|19
1636663050000|2021-11-11 20:37:30|495.04|490.94|494.96|490.86|495.04|490.94|494.96|490.86|11
1636663060000|2021-11-11 20:37:40|494.95|490.85|494.94|490.84|494.95|490.85|494.93|490.83|4
1636663070000|2021-11-11 20:37:50|494.91|490.81|494.91|490.81|494.91|490.81|494.91|490.81|1
1636663080000|2021-11-11 20:38:00|494.9|490.8|494.89|490.79|494.94|490.84|494.89|490.79|7
1636663090000|2021-11-11 20:38:10|494.87|490.77|494.89|490.79|494.94|490.84|494.72|490.62|11
1636663100000|2021-11-11 20:38:20|494.88|490.78|494.82|490.72|494.9|490.8|494.82|490.72|12
1636663110000|2021-11-11 20:38:30|494.81|490.71|494.84|490.74|494.87|490.77|494.81|490.71|10
1636663120000|2021-11-11 20:38:40|494.85|490.75|494.84|490.74|494.86|490.76|494.84|490.74|8
1636663140000|2021-11-11 20:39:00|494.83|490.73|494.9|490.8|494.9|490.8|494.83|490.73|4
1636663150000|2021-11-11 20:39:10|494.91|490.81|494.94|490.84|494.94|490.84|494.8|490.7|7
1636663160000|2021-11-11 20:39:20|494.92|490.82|494.95|490.85|495.01|490.91|494.92|490.82|12
1636663170000|2021-11-11 20:39:30|494.93|490.83|494.93|490.83|494.93|490.83|494.93|490.83|1
1636663180000|2021-11-11 20:39:40|494.95|490.85|494.9|490.8|494.95|490.85|494.89|490.79|11
1636663190000|2021-11-11 20:39:50|494.89|490.79|494.98|490.88|494.98|490.88|494.89|490.79|9
1636663200000|2021-11-11 20:40:00|494.95|490.85|495.02|490.92|495.02|490.92|494.92|490.82|8
1636663210000|2021-11-11 20:40:10|495.01|490.91|494.97|490.87|495.01|490.91|494.97|490.87|4
1636663220000|2021-11-11 20:40:20|494.98|490.88|494.96|490.86|494.98|490.88|494.95|490.85|3
1636663230000|2021-11-11 20:40:30|494.97|490.87|494.95|490.85|494.97|490.87|494.95|490.85|2
1636663240000|2021-11-11 20:40:40|494.92|490.82|494.77|490.67|494.92|490.82|494.77|490.67|10
1636663250000|2021-11-11 20:40:50|494.78|490.68|494.83|490.73|494.83|490.73|494.78|490.68|12
1636663260000|2021-11-11 20:41:00|494.81|490.71|494.76|490.66|494.83|490.73|494.76|490.66|6
1636663270000|2021-11-11 20:41:10|494.75|490.65|494.75|490.65|494.75|490.65|494.75|490.65|1
1636663280000|2021-11-11 20:41:20|494.74|490.64|494.72|490.62|494.74|490.64|494.72|490.62|2
1636663290000|2021-11-11 20:41:30|494.71|490.61|494.65|490.55|494.71|490.61|494.65|490.55|4
1636663300000|2021-11-11 20:41:40|494.63|490.53|494.62|490.52|494.65|490.55|494.62|490.52|6
1636663310000|2021-11-11 20:41:50|494.61|490.51|494.49|490.39|494.63|490.53|494.47|490.37|13
1636663320000|2021-11-11 20:42:00|494.48|490.38|494.5|490.4|494.53|490.43|494.45|490.35|16
1636663330000|2021-11-11 20:42:10|494.56|490.46|494.57|490.47|494.57|490.47|494.54|490.44|5
1636663340000|2021-11-11 20:42:20|494.54|490.44|494.64|490.54|494.64|490.54|494.51|490.41|14
1636663350000|2021-11-11 20:42:30|494.68|490.58|494.75|490.65|494.75|490.65|494.68|490.58|8
1636663360000|2021-11-11 20:42:40|494.78|490.68|494.77|490.67|494.79|490.69|494.74|490.64|9
1636663370000|2021-11-11 20:42:50|494.76|490.66|494.76|490.66|494.79|490.69|494.74|490.64|11
1636663380000|2021-11-11 20:43:00|494.77|490.67|494.76|490.66|494.81|490.71|494.76|490.66|7
1636663390000|2021-11-11 20:43:10|494.8|490.7|494.72|490.62|494.84|490.74|494.65|490.55|17
1636663400000|2021-11-11 20:43:20|494.67|490.57|494.7|490.6|494.74|490.64|494.62|490.52|13
1636663410000|2021-11-11 20:43:30|494.69|490.59|494.73|490.63|494.73|490.63|494.69|490.59|2
1636663420000|2021-11-11 20:43:40|494.74|490.64|494.94|490.84|494.94|490.84|494.73|490.63|15
1636663430000|2021-11-11 20:43:50|494.93|490.83|494.93|490.83|494.95|490.85|494.93|490.83|4
1636663440000|2021-11-11 20:44:00|494.92|490.82|495.01|490.91|495.01|490.91|494.92|490.82|12
1636663450000|2021-11-11 20:44:10|495.03|490.93|495.02|490.92|495.09|490.99|494.99|490.89|16
1636663460000|2021-11-11 20:44:20|495.01|490.91|495|490.9|495.03|490.93|494.99|490.89|9
1636663470000|2021-11-11 20:44:30|495.02|490.92|494.89|490.79|495.02|490.92|494.89|490.79|10
1636663480000|2021-11-11 20:44:40|494.94|490.84|494.9|490.8|494.94|490.84|494.88|490.78|4
1636663490000|2021-11-11 20:44:50|494.95|490.85|494.92|490.82|494.98|490.88|494.9|490.8|10
1636663500000|2021-11-11 20:45:00|494.96|490.86|494.92|490.82|494.96|490.86|494.92|490.82|2
1636663510000|2021-11-11 20:45:10|494.96|490.86|494.97|490.87|494.97|490.87|494.92|490.82|12
1636663520000|2021-11-11 20:45:20|494.93|490.83|494.97|490.87|494.99|490.89|494.9|490.8|20
1636663530000|2021-11-11 20:45:30|494.99|490.89|495.02|490.92|495.02|490.92|494.96|490.86|13
1636663540000|2021-11-11 20:45:40|495.01|490.91|495.15|491.05|495.19|491.09|494.99|490.89|19
1636663550000|2021-11-11 20:45:50|495.13|491.03|495.25|491.15|495.25|491.15|495.13|491.03|14
1636663560000|2021-11-11 20:46:00|495.23|491.13|495.2|491.1|495.26|491.16|495.2|491.1|8
1636663570000|2021-11-11 20:46:10|495.17|491.07|495.33|491.23|495.33|491.23|495.17|491.07|23
1636663580000|2021-11-11 20:46:20|495.34|491.24|495.36|491.26|495.36|491.26|495.33|491.23|9
1636663590000|2021-11-11 20:46:30|495.37|491.27|495.54|491.44|495.54|491.44|495.36|491.26|13
1636663600000|2021-11-11 20:46:40|495.57|491.47|495.68|491.58|495.69|491.59|495.54|491.44|11
1636663610000|2021-11-11 20:46:50|495.66|491.56|495.84|491.74|495.84|491.74|495.66|491.56|14
1636663620000|2021-11-11 20:47:00|495.82|491.72|495.94|491.84|496.1|492|495.82|491.72|22
1636663630000|2021-11-11 20:47:10|495.95|491.85|496.04|491.94|496.04|491.94|495.95|491.85|13
1636663640000|2021-11-11 20:47:20|496|491.9|496.39|492.29|496.42|492.32|495.97|491.87|21
1636663650000|2021-11-11 20:47:30|496.4|492.3|496.55|492.45|496.57|492.47|496.4|492.3|13
1636663660000|2021-11-11 20:47:40|496.56|492.46|496.37|492.27|496.59|492.49|496.33|492.23|16
1636663670000|2021-11-11 20:47:50|496.34|492.24|496.39|492.29|496.41|492.31|496.32|492.22|10
1636663680000|2021-11-11 20:48:00|496.41|492.31|496.47|492.37|496.48|492.38|496.36|492.26|16
1636663690000|2021-11-11 20:48:10|496.46|492.36|496.65|492.55|496.65|492.55|496.45|492.35|22
1636663700000|2021-11-11 20:48:20|496.66|492.56|496.62|492.52|496.77|492.67|496.61|492.51|18
1636663710000|2021-11-11 20:48:30|496.64|492.54|496.72|492.62|496.8|492.7|496.64|492.54|6
1636663720000|2021-11-11 20:48:40|496.73|492.63|496.59|492.49|496.73|492.63|496.56|492.46|13
1636663730000|2021-11-11 20:48:50|496.6|492.5|496.62|492.52|496.64|492.54|496.6|492.5|8
1636663740000|2021-11-11 20:49:00|496.63|492.53|496.62|492.52|496.63|492.53|496.59|492.49|7
1636663750000|2021-11-11 20:49:10|496.61|492.51|496.59|492.49|496.63|492.53|496.54|492.44|12
1636663760000|2021-11-11 20:49:20|496.58|492.48|496.52|492.42|496.6|492.5|496.52|492.42|6
1636663770000|2021-11-11 20:49:30|496.55|492.45|496.4|492.3|496.55|492.45|496.23|492.13|26
1636663780000|2021-11-11 20:49:40|496.41|492.31|496.49|492.39|496.49|492.39|496.39|492.29|15
1636663790000|2021-11-11 20:49:50|496.46|492.36|496.46|492.36|496.58|492.48|496.46|492.36|12
1636663800000|2021-11-11 20:50:00|496.47|492.37|496.61|492.51|496.61|492.51|496.47|492.37|13
1636663810000|2021-11-11 20:50:10|496.62|492.52|496.74|492.64|496.75|492.65|496.62|492.52|11
1636663820000|2021-11-11 20:50:20|496.78|492.68|496.74|492.64|496.78|492.68|496.7|492.6|8
1636663840000|2021-11-11 20:50:40|496.75|492.65|496.82|492.72|496.82|492.72|496.74|492.64|6
1636663850000|2021-11-11 20:50:50|496.81|492.71|496.93|492.83|496.95|492.85|496.81|492.71|13
1636663860000|2021-11-11 20:51:00|496.95|492.85|496.99|492.89|496.99|492.89|496.92|492.82|5
1636663870000|2021-11-11 20:51:10|497|492.9|496.98|492.88|497|492.9|496.98|492.88|6
1636663880000|2021-11-11 20:51:20|496.97|492.87|497.11|493.01|497.11|493.01|496.96|492.86|12
1636663890000|2021-11-11 20:51:30|497.07|492.97|497.05|492.95|497.12|493.02|497.01|492.91|11
1636663900000|2021-11-11 20:51:40|497.13|493.03|497.34|493.24|497.34|493.24|497.13|493.03|8
1636663910000|2021-11-11 20:51:50|497.35|493.25|497.13|493.03|497.44|493.34|497.13|493.03|26
1636663920000|2021-11-11 20:52:00|497.16|493.06|496.93|492.83|497.17|493.07|496.93|492.83|24
1636663930000|2021-11-11 20:52:10|496.9|492.8|496.69|492.59|496.9|492.8|496.67|492.57|14
1636663940000|2021-11-11 20:52:20|496.71|492.61|496.77|492.67|496.84|492.74|496.71|492.61|18
1636663950000|2021-11-11 20:52:30|496.79|492.69|497.01|492.91|497.01|492.91|496.79|492.69|15
1636663960000|2021-11-11 20:52:40|496.92|492.82|497|492.9|497|492.9|496.92|492.82|3
1636663970000|2021-11-11 20:52:50|497.01|492.91|496.97|492.87|497.01|492.91|496.92|492.82|22
1636663980000|2021-11-11 20:53:00|496.96|492.86|496.96|492.86|496.97|492.87|496.93|492.83|14
1636663990000|2021-11-11 20:53:10|497.01|492.91|496.97|492.87|497.01|492.91|496.94|492.84|12
1636664000000|2021-11-11 20:53:20|496.96|492.86|497.17|493.07|497.17|493.07|496.96|492.86|12
1636664010000|2021-11-11 20:53:30|497.16|493.06|497.22|493.12|497.23|493.13|497.16|493.06|6
1636664020000|2021-11-11 20:53:40|497.24|493.14|497.42|493.32|497.42|493.32|497.24|493.14|11
1636664030000|2021-11-11 20:53:50|497.44|493.34|497.43|493.33|497.44|493.34|497.42|493.32|11
1636664040000|2021-11-11 20:54:00|497.44|493.34|497.33|493.23|497.45|493.35|497.32|493.22|21
1636664050000|2021-11-11 20:54:10|497.32|493.22|496.99|492.89|497.33|493.23|496.98|492.88|18
1636664060000|2021-11-11 20:54:20|496.88|492.78|496.78|492.68|496.88|492.78|496.75|492.65|9
1636664070000|2021-11-11 20:54:30|496.75|492.65|496.68|492.58|496.76|492.66|496.66|492.56|12
1636664080000|2021-11-11 20:54:40|496.67|492.57|496.61|492.51|496.67|492.57|496.54|492.44|21
1636664090000|2021-11-11 20:54:50|496.62|492.52|496.57|492.47|496.69|492.59|496.55|492.45|13
1636664100000|2021-11-11 20:55:00|496.54|492.44|496.5|492.4|496.56|492.46|496.5|492.4|9
1636664110000|2021-11-11 20:55:10|496.51|492.41|495.81|491.71|496.51|492.41|495.79|491.69|25
1636664120000|2021-11-11 20:55:20|495.77|491.67|495.82|491.72|495.86|491.76|495.75|491.65|14
1636664130000|2021-11-11 20:55:30|495.83|491.73|496|491.9|496|491.9|495.83|491.73|15
1636664140000|2021-11-11 20:55:40|495.99|491.89|496.04|491.94|496.09|491.99|495.99|491.89|11
1636664150000|2021-11-11 20:55:50|496.05|491.95|495.95|491.85|496.05|491.95|495.95|491.85|6
1636664160000|2021-11-11 20:56:00|495.96|491.86|496.03|491.93|496.03|491.93|495.94|491.84|8
1636664170000|2021-11-11 20:56:10|496.07|491.97|495.75|491.65|496.07|491.97|495.62|491.52|17
1636664180000|2021-11-11 20:56:20|495.65|491.55|495.48|491.38|495.69|491.59|495.45|491.35|25
1636664190000|2021-11-11 20:56:30|495.5|491.4|495.17|491.07|495.5|491.4|495.14|491.04|27
1636664200000|2021-11-11 20:56:40|495.16|491.06|495.07|490.97|495.17|491.07|495.07|490.97|19
1636664210000|2021-11-11 20:56:50|495.05|490.95|494.97|490.87|495.11|491.01|494.97|490.87|9
1636664220000|2021-11-11 20:57:00|494.98|490.88|494.95|490.85|494.98|490.88|494.94|490.84|8
1636664230000|2021-11-11 20:57:10|494.94|490.84|494.88|490.78|495.01|490.91|494.86|490.76|13
1636664240000|2021-11-11 20:57:20|494.91|490.81|495.05|490.95|495.14|491.04|494.91|490.81|26
1636664250000|2021-11-11 20:57:30|495.02|490.92|494.96|490.86|495.1|491|494.96|490.86|16
1636664260000|2021-11-11 20:57:40|494.97|490.87|495.01|490.91|495.11|491.01|494.95|490.85|19
1636664270000|2021-11-11 20:57:50|495|490.9|494.94|490.84|495|490.9|494.94|490.84|7
1636664280000|2021-11-11 20:58:00|494.95|490.85|494.93|490.83|495.03|490.93|494.92|490.82|9
1636664290000|2021-11-11 20:58:10|494.91|490.81|494.77|490.67|494.97|490.87|494.77|490.67|14
1636664300000|2021-11-11 20:58:20|494.74|490.64|494.68|490.58|494.83|490.73|494.67|490.57|19
1636664310000|2021-11-11 20:58:30|494.62|490.52|494.54|490.44|494.66|490.56|494.54|490.44|21
1636664320000|2021-11-11 20:58:40|494.49|490.39|494.23|490.13|494.56|490.46|494.23|490.13|18
1636664330000|2021-11-11 20:58:50|494.22|490.12|494.21|490.11|494.26|490.16|494.19|490.09|17
1636664340000|2021-11-11 20:59:00|494.22|490.12|494.13|490.03|494.24|490.14|493.88|489.78|23
1636664350000|2021-11-11 20:59:10|494.12|490.02|494.29|490.19|494.29|490.19|494.05|489.95|19
1636664360000|2021-11-11 20:59:20|494.26|490.16|494.65|490.55|494.7|490.6|494.26|490.16|28
1636664370000|2021-11-11 20:59:30|494.56|490.46|494.65|490.55|494.65|490.55|494.54|490.44|14
1636664380000|2021-11-11 20:59:40|494.66|490.56|494.39|490.29|494.66|490.56|494.36|490.26|19
1636664390000|2021-11-11 20:59:50|494.37|490.27|494.35|490.25|494.44|490.34|494.35|490.25|12
1636664400000|2021-11-11 21:00:00|494.36|490.26|494.38|490.28|494.41|490.31|494.35|490.25|20
1636664410000|2021-11-11 21:00:10|494.34|490.24|494.64|490.54|494.64|490.54|494.32|490.22|20
1636664420000|2021-11-11 21:00:20|494.63|490.53|494.63|490.53|494.65|490.55|494.49|490.39|26
1636664430000|2021-11-11 21:00:30|494.65|490.55|494.65|490.55|494.7|490.6|494.59|490.49|10
1636664440000|2021-11-11 21:00:40|494.66|490.56|494.54|490.44|494.67|490.57|494.54|490.44|13
1636664450000|2021-11-11 21:00:50|494.5|490.4|493.89|489.79|494.5|490.4|493.89|489.79|22
1636664460000|2021-11-11 21:01:00|493.9|489.8|494.25|490.15|494.27|490.17|493.88|489.78|22
1636664470000|2021-11-11 21:01:10|494.23|490.13|494.04|489.94|494.35|490.25|494.04|489.94|27
1636664480000|2021-11-11 21:01:20|494.07|489.97|494.12|490.02|494.14|490.04|494.02|489.92|25
1636664490000|2021-11-11 21:01:30|494.15|490.05|494.17|490.07|494.17|490.07|494.05|489.95|12
1636664500000|2021-11-11 21:01:40|494.15|490.05|494.55|490.45|494.56|490.46|494.15|490.05|25
1636664510000|2021-11-11 21:01:50|494.52|490.42|494.53|490.43|494.58|490.48|494.52|490.42|14
1636664520000|2021-11-11 21:02:00|494.54|490.44|494.7|490.6|494.7|490.6|494.5|490.4|13
1636664530000|2021-11-11 21:02:10|494.97|490.87|495.07|490.97|495.47|491.37|494.91|490.81|29
1636664540000|2021-11-11 21:02:20|495.08|490.98|494.75|490.65|495.1|491|494.75|490.65|23
1636664550000|2021-11-11 21:02:30|494.72|490.62|494.91|490.81|494.91|490.81|494.72|490.62|15
1636664560000|2021-11-11 21:02:40|494.89|490.79|495.21|491.11|495.28|491.18|494.87|490.77|23
1636664570000|2021-11-11 21:02:50|495.23|491.13|495.3|491.2|495.3|491.2|495.21|491.11|13
1636664580000|2021-11-11 21:03:00|495.28|491.18|495.34|491.24|495.35|491.25|495.28|491.18|14
1636664590000|2021-11-11 21:03:10|495.35|491.25|495.51|491.41|495.55|491.45|495.34|491.24|11
1636664600000|2021-11-11 21:03:20|495.54|491.44|495.61|491.51|495.62|491.52|495.47|491.37|15
1636664610000|2021-11-11 21:03:30|495.6|491.5|495.61|491.51|495.61|491.51|495.45|491.35|12
1636664620000|2021-11-11 21:03:40|495.62|491.52|495.65|491.55|495.65|491.55|495.56|491.46|11
1636664630000|2021-11-11 21:03:50|495.63|491.53|495.44|491.34|495.63|491.53|495.44|491.34|16
1636664640000|2021-11-11 21:04:00|495.45|491.35|495.35|491.25|495.45|491.35|495.32|491.22|16
1636664650000|2021-11-11 21:04:10|495.36|491.26|495.36|491.26|495.44|491.34|495.29|491.19|16
1636664660000|2021-11-11 21:04:20|495.43|491.33|495.64|491.54|495.64|491.54|495.43|491.33|15
1636664670000|2021-11-11 21:04:30|495.63|491.53|495.64|491.54|495.74|491.64|495.62|491.52|14
1636664680000|2021-11-11 21:04:40|495.62|491.52|495.65|491.55|495.68|491.58|495.59|491.49|12
1636664690000|2021-11-11 21:04:50|495.66|491.56|495.64|491.54|495.66|491.56|495.63|491.53|13
1636664700000|2021-11-11 21:05:00|495.66|491.56|495.59|491.49|495.66|491.56|495.54|491.44|11
1636664710000|2021-11-11 21:05:10|495.58|491.48|495.59|491.49|495.59|491.49|495.56|491.46|7
1636664720000|2021-11-11 21:05:20|495.55|491.45|495.47|491.37|495.57|491.47|495.47|491.37|7
1636664730000|2021-11-11 21:05:30|495.46|491.36|495.52|491.42|495.57|491.47|495.46|491.36|9
1636664740000|2021-11-11 21:05:40|495.46|491.36|495.48|491.38|495.55|491.45|495.46|491.36|12
1636664750000|2021-11-11 21:05:50|495.51|491.41|495.46|491.36|495.53|491.43|495.39|491.29|17
1636664760000|2021-11-11 21:06:00|495.45|491.35|495.35|491.25|495.48|491.38|495.34|491.24|19
1636664770000|2021-11-11 21:06:10|495.38|491.28|495.42|491.32|495.45|491.35|495.38|491.28|12
1636664780000|2021-11-11 21:06:20|495.43|491.33|495.53|491.43|495.53|491.43|495.4|491.3|11
1636664790000|2021-11-11 21:06:30|495.54|491.44|495.64|491.54|495.74|491.64|495.54|491.44|17
1636664800000|2021-11-11 21:06:40|495.63|491.53|495.57|491.47|495.72|491.62|495.53|491.43|23
1636664810000|2021-11-11 21:06:50|495.62|491.52|495.54|491.44|495.62|491.52|495.46|491.36|26
1636664820000|2021-11-11 21:07:00|495.56|491.46|495.54|491.44|495.56|491.46|495.4|491.3|17
1636664830000|2021-11-11 21:07:10|495.58|491.48|495.58|491.48|495.64|491.54|495.56|491.46|16
1636664840000|2021-11-11 21:07:20|495.61|491.51|495.64|491.54|495.64|491.54|495.59|491.49|16
1636664850000|2021-11-11 21:07:30|495.63|491.53|495.7|491.6|495.71|491.61|495.63|491.53|14
1636664860000|2021-11-11 21:07:40|495.71|491.61|495.88|491.78|495.88|491.78|495.71|491.61|11
1636664870000|2021-11-11 21:07:50|495.9|491.8|495.9|491.8|495.91|491.81|495.86|491.76|8
1636664880000|2021-11-11 21:08:00|495.93|491.83|496.24|492.14|496.24|492.14|495.91|491.81|23
1636664890000|2021-11-11 21:08:10|496.29|492.19|496.54|492.44|496.69|492.59|496.29|492.19|26
1636664900000|2021-11-11 21:08:20|496.53|492.43|496.6|492.5|496.6|492.5|496.44|492.34|19
1636664910000|2021-11-11 21:08:30|496.56|492.46|496.43|492.33|496.6|492.5|496.43|492.33|15
1636664920000|2021-11-11 21:08:40|496.44|492.34|496.25|492.15|496.44|492.34|496.22|492.12|21
1636664930000|2021-11-11 21:08:50|496.22|492.12|496.32|492.22|496.32|492.22|496.19|492.09|11
1636664940000|2021-11-11 21:09:00|496.33|492.23|496.5|492.4|496.53|492.43|496.2|492.1|21
1636664950000|2021-11-11 21:09:10|496.52|492.42|496.59|492.49|496.61|492.51|496.52|492.42|21
1636664960000|2021-11-11 21:09:20|496.58|492.48|496.71|492.61|496.72|492.62|496.58|492.48|11
1636664970000|2021-11-11 21:09:30|496.72|492.62|496.94|492.84|496.94|492.84|496.71|492.61|23
1636664980000|2021-11-11 21:09:40|496.95|492.85|496.95|492.85|496.98|492.88|496.95|492.85|6
1636664990000|2021-11-11 21:09:50|496.96|492.86|497.01|492.91|497.06|492.96|496.96|492.86|15
1636665000000|2021-11-11 21:10:00|497|492.9|497.07|492.97|497.22|493.12|497|492.9|17
1636665010000|2021-11-11 21:10:10|497.08|492.98|497.05|492.95|497.12|493.02|497.03|492.93|8
1636665020000|2021-11-11 21:10:20|497.03|492.93|497.11|493.01|497.13|493.03|497.03|492.93|21
1636665030000|2021-11-11 21:10:30|497.08|492.98|497.07|492.97|497.11|493.01|497.07|492.97|10
1636665040000|2021-11-11 21:10:40|497.09|492.99|497.05|492.95|497.12|493.02|496.97|492.87|11
1636665050000|2021-11-11 21:10:50|497.02|492.92|496.97|492.87|497.12|493.02|496.97|492.87|11
1636665060000|2021-11-11 21:11:00|497.12|493.02|497.06|492.96|497.12|493.02|497.04|492.94|4
1636665070000|2021-11-11 21:11:10|497.08|492.98|497.16|493.06|497.17|493.07|497|492.9|17
1636665080000|2021-11-11 21:11:20|497.17|493.07|497.22|493.12|497.25|493.15|497.16|493.06|9
1636665090000|2021-11-11 21:11:30|497.25|493.15|497.25|493.15|497.25|493.15|497.22|493.12|7
1636665100000|2021-11-11 21:11:40|497.24|493.14|497.21|493.11|497.24|493.14|497.19|493.09|4
1636665110000|2021-11-11 21:11:50|497.2|493.1|496.96|492.86|497.2|493.1|496.92|492.82|16
1636665120000|2021-11-11 21:12:00|496.95|492.85|496.71|492.61|496.95|492.85|496.7|492.6|17
1636665130000|2021-11-11 21:12:10|496.75|492.65|496.72|492.62|496.78|492.68|496.69|492.59|21
1636665140000|2021-11-11 21:12:20|496.73|492.63|496.69|492.59|496.73|492.63|496.68|492.58|13
1636665150000|2021-11-11 21:12:30|496.71|492.61|496.67|492.57|496.71|492.61|496.65|492.55|11
1636665160000|2021-11-11 21:12:40|496.66|492.56|496.67|492.57|496.72|492.62|496.66|492.56|10
1636665170000|2021-11-11 21:12:50|496.68|492.58|496.69|492.59|496.69|492.59|496.67|492.57|4
1636665180000|2021-11-11 21:13:00|496.68|492.58|496.73|492.63|496.74|492.64|496.68|492.58|6
1636665190000|2021-11-11 21:13:10|496.72|492.62|496.71|492.61|496.72|492.62|496.63|492.53|13
1636665200000|2021-11-11 21:13:20|496.69|492.59|496.7|492.6|496.72|492.62|496.67|492.57|10
1636665210000|2021-11-11 21:13:30|496.72|492.62|496.72|492.62|496.72|492.62|496.67|492.57|8
1636665220000|2021-11-11 21:13:40|496.73|492.63|496.68|492.58|496.73|492.63|496.61|492.51|9
1636665230000|2021-11-11 21:13:50|496.67|492.57|496.67|492.57|496.67|492.57|496.67|492.57|1
1636665240000|2021-11-11 21:14:00|496.68|492.58|496.66|492.56|496.68|492.58|496.6|492.5|8
1636665250000|2021-11-11 21:14:10|496.63|492.53|496.62|492.52|496.63|492.53|496.58|492.48|4
1636665260000|2021-11-11 21:14:20|496.64|492.54|496.62|492.52|496.64|492.54|496.62|492.52|4
1636665270000|2021-11-11 21:14:30|496.64|492.54|496.66|492.56|496.67|492.57|496.62|492.52|9
1636665280000|2021-11-11 21:14:40|496.67|492.57|496.71|492.61|496.71|492.61|496.63|492.53|13
1636665290000|2021-11-11 21:14:50|496.69|492.59|496.67|492.57|496.69|492.59|496.63|492.53|12
1636665300000|2021-11-11 21:15:00|496.68|492.58|496.93|492.83|496.99|492.89|496.64|492.54|20
1636665310000|2021-11-11 21:15:10|496.94|492.84|497.03|492.93|497.05|492.95|496.92|492.82|20
1636665320000|2021-11-11 21:15:20|497.02|492.92|497.02|492.92|497.04|492.94|497.02|492.92|5
1636665330000|2021-11-11 21:15:30|496.94|492.84|497.06|492.96|497.06|492.96|496.94|492.84|14
1636665340000|2021-11-11 21:15:40|497.05|492.95|497.08|492.98|497.08|492.98|497|492.9|12
1636665350000|2021-11-11 21:15:50|497.05|492.95|496.77|492.67|497.12|493.02|496.76|492.66|19
1636665360000|2021-11-11 21:16:00|496.75|492.65|496.53|492.43|496.75|492.65|496.53|492.43|12
1636665370000|2021-11-11 21:16:10|496.52|492.42|496.49|492.39|496.52|492.42|496.45|492.35|23
1636665380000|2021-11-11 21:16:20|496.5|492.4|496.68|492.58|496.71|492.61|496.5|492.4|23
1636665390000|2021-11-11 21:16:30|496.7|492.6|496.71|492.61|496.71|492.61|496.61|492.51|18
1636665400000|2021-11-11 21:16:40|496.72|492.62|496.78|492.68|496.79|492.69|496.72|492.62|14
1636665410000|2021-11-11 21:16:50|496.76|492.66|496.61|492.51|496.87|492.77|496.61|492.51|21
1636665420000|2021-11-11 21:17:00|496.62|492.52|496.49|492.39|496.63|492.53|496.49|492.39|12
1636665430000|2021-11-11 21:17:10|496.47|492.37|496.43|492.33|496.47|492.37|496.43|492.33|3
1636665440000|2021-11-11 21:17:20|496.44|492.34|496.54|492.44|496.54|492.44|496.39|492.29|16
1636665450000|2021-11-11 21:17:30|496.56|492.46|496.59|492.49|496.6|492.5|496.55|492.45|11
1636665460000|2021-11-11 21:17:40|496.57|492.47|496.96|492.86|496.96|492.86|496.54|492.44|25
1636665470000|2021-11-11 21:17:50|496.99|492.89|497.08|492.98|497.08|492.98|496.98|492.88|12
1636665480000|2021-11-11 21:18:00|497.09|492.99|497.04|492.94|497.09|492.99|496.95|492.85|15
1636665490000|2021-11-11 21:18:10|497.06|492.96|497.11|493.01|497.11|493.01|497.04|492.94|9
1636665500000|2021-11-11 21:18:20|497.12|493.02|497.11|493.01|497.16|493.06|497.1|493|11
1636665510000|2021-11-11 21:18:30|497.14|493.04|497.11|493.01|497.14|493.04|497.11|493.01|4
1636665520000|2021-11-11 21:18:40|497.22|493.12|497.34|493.24|497.35|493.25|497.22|493.12|10
1636665530000|2021-11-11 21:18:50|497.32|493.22|497.35|493.25|497.37|493.27|497.32|493.22|14
1636665540000|2021-11-11 21:19:00|497.33|493.23|497.34|493.24|497.36|493.26|497.3|493.2|14
1636665550000|2021-11-11 21:19:10|497.36|493.26|497.23|493.13|497.37|493.27|497.23|493.13|14
1636665560000|2021-11-11 21:19:20|497.26|493.16|497.17|493.07|497.26|493.16|497.13|493.03|28
1636665570000|2021-11-11 21:19:30|497.15|493.05|497.52|493.42|497.52|493.42|497.15|493.05|14
1636665580000|2021-11-11 21:19:40|497.31|493.21|497.44|493.34|497.44|493.34|497.31|493.21|6
1636665590000|2021-11-11 21:19:50|497.4|493.3|497.4|493.3|497.44|493.34|497.37|493.27|16
1636665600000|2021-11-11 21:20:00|497.37|493.27|497.39|493.29|497.43|493.33|497.37|493.27|8
1636665610000|2021-11-11 21:20:10|497.41|493.31|497.95|493.85|497.96|493.86|497.41|493.31|16
1636665620000|2021-11-11 21:20:20|497.96|493.86|497.5|493.4|497.98|493.88|497.5|493.4|35
1636665630000|2021-11-11 21:20:30|497.56|493.46|497.72|493.62|497.72|493.62|497.46|493.36|18
1636665640000|2021-11-11 21:20:40|497.7|493.6|497.75|493.65|497.89|493.79|497.7|493.6|29
1636665650000|2021-11-11 21:20:50|497.74|493.64|497.88|493.78|497.88|493.78|497.74|493.64|15
1636665660000|2021-11-11 21:21:00|497.87|493.77|497.95|493.85|498|493.9|497.85|493.75|21
1636665670000|2021-11-11 21:21:10|497.94|493.84|497.99|493.89|497.99|493.89|497.94|493.84|9
1636665680000|2021-11-11 21:21:20|497.96|493.86|498.01|493.91|498.03|493.93|497.94|493.84|16
1636665690000|2021-11-11 21:21:30|497.96|493.86|498.05|493.95|498.06|493.96|497.96|493.86|13
1636665700000|2021-11-11 21:21:40|498.06|493.96|498.25|494.15|498.32|494.22|498.06|493.96|17
1636665710000|2021-11-11 21:21:50|498.27|494.17|498.47|494.37|498.47|494.37|498.27|494.17|6
1636665720000|2021-11-11 21:22:00|498.41|494.31|498.53|494.43|498.61|494.51|498.4|494.3|19
1636665730000|2021-11-11 21:22:10|498.52|494.42|498.57|494.47|498.58|494.48|498.51|494.41|12
1636665740000|2021-11-11 21:22:20|498.56|494.46|498.56|494.46|498.56|494.46|498.55|494.45|3
1636665750000|2021-11-11 21:22:30|498.58|494.48|498.59|494.49|498.59|494.49|498.58|494.48|2
1636665760000|2021-11-11 21:22:40|498.6|494.5|498.62|494.52|498.63|494.53|498.6|494.5|9
1636665770000|2021-11-11 21:22:50|498.6|494.5|498.59|494.49|498.6|494.5|498.58|494.48|4
1636665780000|2021-11-11 21:23:00|498.58|494.48|498.49|494.39|498.61|494.51|498.49|494.39|18
1636665790000|2021-11-11 21:23:10|498.46|494.36|498.12|494.02|498.46|494.36|498.12|494.02|21
1636665800000|2021-11-11 21:23:20|498.05|493.95|498.09|493.99|498.19|494.09|498.02|493.92|25
1636665810000|2021-11-11 21:23:30|498.07|493.97|498.23|494.13|498.24|494.14|498.07|493.97|14
1636665820000|2021-11-11 21:23:40|498.27|494.17|498.24|494.14|498.29|494.19|498.24|494.14|11
1636665830000|2021-11-11 21:23:50|498.27|494.17|498.27|494.17|498.29|494.19|498.27|494.17|9
1636665840000|2021-11-11 21:24:00|498.28|494.18|498.49|494.39|498.51|494.41|498.25|494.15|21
1636665850000|2021-11-11 21:24:10|498.48|494.38|498.56|494.46|498.56|494.46|498.48|494.38|7
1636665860000|2021-11-11 21:24:20|498.58|494.48|498.63|494.53|498.66|494.56|498.58|494.48|9
1636665870000|2021-11-11 21:24:30|498.64|494.54|498.47|494.37|498.66|494.56|498.45|494.35|19
1636665880000|2021-11-11 21:24:40|498.46|494.36|498.43|494.33|498.52|494.42|498.42|494.32|14
1636665890000|2021-11-11 21:24:50|498.48|494.38|498.39|494.29|498.48|494.38|498.39|494.29|16
1636665900000|2021-11-11 21:25:00|498.42|494.32|498.48|494.38|498.51|494.41|498.41|494.31|15
1636665910000|2021-11-11 21:25:10|498.47|494.37|498.53|494.43|498.53|494.43|498.47|494.37|7
1636665920000|2021-11-11 21:25:20|498.59|494.49|498.72|494.62|498.74|494.64|498.59|494.49|10
1636665930000|2021-11-11 21:25:30|498.73|494.63|498.87|494.77|498.89|494.79|498.73|494.63|10
1636665940000|2021-11-11 21:25:40|498.89|494.79|498.78|494.68|498.9|494.8|498.73|494.63|14
1636665950000|2021-11-11 21:25:50|498.73|494.63|498.9|494.8|498.93|494.83|498.69|494.59|21
1636665960000|2021-11-11 21:26:00|498.8|494.7|498.86|494.76|498.91|494.81|498.73|494.63|16
1636665970000|2021-11-11 21:26:10|498.85|494.75|498.88|494.78|498.92|494.82|498.8|494.7|17
1636665980000|2021-11-11 21:26:20|498.91|494.81|498.82|494.72|498.94|494.84|498.77|494.67|16
1636665990000|2021-11-11 21:26:30|498.83|494.73|498.83|494.73|498.84|494.74|498.79|494.69|7
1636666000000|2021-11-11 21:26:40|498.84|494.74|498.83|494.73|498.88|494.78|498.83|494.73|8
1636666010000|2021-11-11 21:26:50|498.85|494.75|498.93|494.83|499|494.9|498.85|494.75|14
1636666020000|2021-11-11 21:27:00|498.95|494.85|498.88|494.78|498.95|494.85|498.88|494.78|11
1636666030000|2021-11-11 21:27:10|498.89|494.79|498.85|494.75|498.95|494.85|498.85|494.75|12
1636666040000|2021-11-11 21:27:20|498.82|494.72|498.6|494.5|498.82|494.72|498.59|494.49|14
1636666050000|2021-11-11 21:27:30|498.61|494.51|498.51|494.41|498.61|494.51|498.39|494.29|15
1636666060000|2021-11-11 21:27:40|498.5|494.4|498.53|494.43|498.53|494.43|498.5|494.4|10
1636666070000|2021-11-11 21:27:50|498.57|494.47|498.7|494.6|498.71|494.61|498.57|494.47|19
1636666080000|2021-11-11 21:28:00|498.69|494.59|498.75|494.65|498.79|494.69|498.68|494.58|14
1636666090000|2021-11-11 21:28:10|498.74|494.64|498.69|494.59|498.74|494.64|498.69|494.59|9
1636666100000|2021-11-11 21:28:20|498.74|494.64|498.83|494.73|498.83|494.73|498.69|494.59|11
1636666110000|2021-11-11 21:28:30|498.82|494.72|498.86|494.76|498.92|494.82|498.77|494.67|15
1636666120000|2021-11-11 21:28:40|498.87|494.77|498.91|494.81|498.97|494.87|498.87|494.77|15
1636666130000|2021-11-11 21:28:50|498.93|494.83|498.74|494.64|498.93|494.83|498.74|494.64|13
1636666140000|2021-11-11 21:29:00|498.73|494.63|498.49|494.39|498.76|494.66|498.49|494.39|17
1636666150000|2021-11-11 21:29:10|498.45|494.35|498.4|494.3|498.48|494.38|498.4|494.3|16
1636666160000|2021-11-11 21:29:20|498.41|494.31|498.42|494.32|498.42|494.32|498.41|494.31|4
1636666170000|2021-11-11 21:29:30|498.43|494.33|498.51|494.41|498.54|494.44|498.41|494.31|14
1636666180000|2021-11-11 21:29:40|498.49|494.39|498.51|494.41|498.52|494.42|498.49|494.39|6
1636666190000|2021-11-11 21:29:50|498.49|494.39|498.47|494.37|498.5|494.4|498.46|494.36|10
1636666200000|2021-11-11 21:30:00|498.49|494.39|498.11|494.01|498.49|494.39|498.07|493.97|24
1636666210000|2021-11-11 21:30:10|498.08|493.98|498.04|493.94|498.08|493.98|498.04|493.94|6
1636666220000|2021-11-11 21:30:20|498.05|493.95|497.82|493.72|498.05|493.95|497.81|493.71|22
1636666230000|2021-11-11 21:30:30|497.75|493.65|497.65|493.55|497.75|493.65|497.63|493.53|11
1636666240000|2021-11-11 21:30:40|497.69|493.59|497.72|493.62|497.73|493.63|497.63|493.53|14
1636666250000|2021-11-11 21:30:50|497.71|493.61|497.98|493.88|498|493.9|497.71|493.61|17
1636666260000|2021-11-11 21:31:00|497.95|493.85|498.12|494.02|498.15|494.05|497.95|493.85|23
1636666270000|2021-11-11 21:31:10|498.11|494.01|498.06|493.96|498.11|494.01|498.04|493.94|12
1636666280000|2021-11-11 21:31:20|498.09|493.99|498.06|493.96|498.09|493.99|498.06|493.96|8
1636666290000|2021-11-11 21:31:30|498.05|493.95|497.79|493.69|498.05|493.95|497.78|493.68|15
1636666300000|2021-11-11 21:31:40|497.77|493.67|498.01|493.91|498.01|493.91|497.77|493.67|12
1636666310000|2021-11-11 21:31:50|498.02|493.92|498.08|493.98|498.08|493.98|498.01|493.91|11
1636666320000|2021-11-11 21:32:00|498.07|493.97|498.06|493.96|498.08|493.98|498.03|493.93|11
1636666330000|2021-11-11 21:32:10|498.07|493.97|497.98|493.88|498.08|493.98|497.97|493.87|21
1636666340000|2021-11-11 21:32:20|498|493.9|498.12|494.02|498.12|494.02|498|493.9|7
1636666350000|2021-11-11 21:32:30|498.1|494|498.27|494.17|498.28|494.18|498.1|494|19
1636666360000|2021-11-11 21:32:40|498.29|494.19|498.26|494.16|498.3|494.2|498.26|494.16|9
1636666370000|2021-11-11 21:32:50|498.24|494.14|498.28|494.18|498.29|494.19|498.24|494.14|8
1636666380000|2021-11-11 21:33:00|498.27|494.17|498.28|494.18|498.28|494.18|498.27|494.17|2
1636666390000|2021-11-11 21:33:10|498.29|494.19|498.32|494.22|498.32|494.22|498.28|494.18|9
1636666400000|2021-11-11 21:33:20|498.31|494.21|498.44|494.34|498.44|494.34|498.31|494.21|9
1636666410000|2021-11-11 21:33:30|498.43|494.33|498.62|494.52|498.62|494.52|498.43|494.33|13
1636666420000|2021-11-11 21:33:40|498.6|494.5|498.45|494.35|498.6|494.5|498.45|494.35|12
1636666430000|2021-11-11 21:33:50|498.47|494.37|498.47|494.37|498.47|494.37|498.47|494.37|1
1636666440000|2021-11-11 21:34:00|498.5|494.4|498.52|494.42|498.55|494.45|498.5|494.4|11
1636666450000|2021-11-11 21:34:10|498.5|494.4|498.51|494.41|498.52|494.42|498.5|494.4|3
1636666460000|2021-11-11 21:34:20|498.53|494.43|498.55|494.45|498.55|494.45|498.53|494.43|5
1636666470000|2021-11-11 21:34:30|498.54|494.44|498.48|494.38|498.54|494.44|498.48|494.38|13
1636666480000|2021-11-11 21:34:40|498.5|494.4|498.51|494.41|498.51|494.41|498.49|494.39|5
1636666490000|2021-11-11 21:34:50|498.5|494.4|498.54|494.44|498.54|494.44|498.47|494.37|9
1636666500000|2021-11-11 21:35:00|498.49|494.39|498.47|494.37|498.53|494.43|498.43|494.33|7
1636666510000|2021-11-11 21:35:10|498.48|494.38|498.47|494.37|498.48|494.38|498.47|494.37|2
1636666520000|2021-11-11 21:35:20|498.49|494.39|498.35|494.25|498.49|494.39|498.32|494.22|14
1636666530000|2021-11-11 21:35:30|498.34|494.24|498.48|494.38|498.6|494.5|498.28|494.18|18
1636666540000|2021-11-11 21:35:40|498.51|494.41|498.54|494.44|498.55|494.45|498.46|494.36|25
1636666550000|2021-11-11 21:35:50|498.59|494.49|498.36|494.26|498.59|494.49|498.36|494.26|15
1636666560000|2021-11-11 21:36:00|498.37|494.27|498.14|494.04|498.37|494.27|498.13|494.03|22
1636666570000|2021-11-11 21:36:10|498.15|494.05|497.95|493.85|498.15|494.05|497.94|493.84|16
1636666580000|2021-11-11 21:36:20|497.94|493.84|497.93|493.83|497.97|493.87|497.84|493.74|20
1636666590000|2021-11-11 21:36:30|497.94|493.84|497.76|493.66|497.94|493.84|497.7|493.6|21
1636666600000|2021-11-11 21:36:40|497.77|493.67|497.86|493.76|497.93|493.83|497.77|493.67|14
1636666610000|2021-11-11 21:36:50|497.84|493.74|497.94|493.84|497.94|493.84|497.84|493.74|8
1636666620000|2021-11-11 21:37:00|497.93|493.83|497.96|493.86|497.98|493.88|497.93|493.83|8
1636666630000|2021-11-11 21:37:10|497.9|493.8|498.05|493.95|498.05|493.95|497.9|493.8|11
1636666640000|2021-11-11 21:37:20|498.06|493.96|498.05|493.95|498.07|493.97|498.03|493.93|7
1636666650000|2021-11-11 21:37:30|498.03|493.93|498.02|493.92|498.03|493.93|498|493.9|3
1636666660000|2021-11-11 21:37:40|498.01|493.91|498.04|493.94|498.04|493.94|498.01|493.91|8
1636666670000|2021-11-11 21:37:50|498.05|493.95|498.1|494|498.1|494|498.03|493.93|10
1636666680000|2021-11-11 21:38:00|498.09|493.99|498.15|494.05|498.15|494.05|498.09|493.99|6
1636666690000|2021-11-11 21:38:10|498.16|494.06|498.13|494.03|498.19|494.09|498.13|494.03|12
1636666700000|2021-11-11 21:38:20|498.14|494.04|498.19|494.09|498.19|494.09|498.14|494.04|9
1636666710000|2021-11-11 21:38:30|498.17|494.07|498.22|494.12|498.23|494.13|498.16|494.06|9
1636666720000|2021-11-11 21:38:40|498.23|494.13|498.21|494.11|498.25|494.15|498.21|494.11|13
1636666730000|2021-11-11 21:38:50|498.2|494.1|498.11|494.01|498.21|494.11|498.09|493.99|21
1636666740000|2021-11-11 21:39:00|498.12|494.02|498.16|494.06|498.17|494.07|498.06|493.96|9
1636666750000|2021-11-11 21:39:10|498.15|494.05|498.17|494.07|498.17|494.07|498.15|494.05|8
1636666760000|2021-11-11 21:39:20|498.16|494.06|498.15|494.05|498.19|494.09|498.13|494.03|9
1636666770000|2021-11-11 21:39:30|498.13|494.03|498.1|494|498.22|494.12|498.1|494|14
1636666780000|2021-11-11 21:39:40|498.18|494.08|498.2|494.1|498.21|494.11|498.18|494.08|5
1636666790000|2021-11-11 21:39:50|498.24|494.14|498.3|494.2|498.32|494.22|498.19|494.09|11
1636666800000|2021-11-11 21:40:00|498.32|494.22|498.28|494.18|498.34|494.24|498.28|494.18|13
1636666810000|2021-11-11 21:40:10|498.33|494.23|498.31|494.21|498.34|494.24|498.2|494.1|8
1636666820000|2021-11-11 21:40:20|498.26|494.16|498.13|494.03|498.27|494.17|498.12|494.02|8
1636666830000|2021-11-11 21:40:30|498.07|493.97|498.04|493.94|498.11|494.01|498|493.9|14
1636666840000|2021-11-11 21:40:40|498.05|493.95|498.05|493.95|498.05|493.95|498.05|493.95|1
1636666850000|2021-11-11 21:40:50|498.06|493.96|498.16|494.06|498.39|494.29|498.06|493.96|26
1636666860000|2021-11-11 21:41:00|498.15|494.05|497.82|493.72|498.16|494.06|497.82|493.72|27
1636666870000|2021-11-11 21:41:10|497.83|493.73|497.93|493.83|497.95|493.85|497.83|493.73|11
1636666880000|2021-11-11 21:41:20|497.94|493.84|498.08|493.98|498.08|493.98|497.93|493.83|19
1636666890000|2021-11-11 21:41:30|498.1|494|498.16|494.06|498.16|494.06|498.08|493.98|8
1636666900000|2021-11-11 21:41:40|498.18|494.08|498.21|494.11|498.22|494.12|498.18|494.08|9
1636666910000|2021-11-11 21:41:50|498.23|494.13|498.23|494.13|498.23|494.13|498.21|494.11|9
1636666920000|2021-11-11 21:42:00|498.22|494.12|498.23|494.13|498.24|494.14|498.22|494.12|6
1636666930000|2021-11-11 21:42:10|498.24|494.14|498.54|494.44|498.54|494.44|498.24|494.14|20
1636666940000|2021-11-11 21:42:20|498.5|494.4|498.5|494.4|498.52|494.42|498.5|494.4|6
1636666950000|2021-11-11 21:42:30|498.53|494.43|498.36|494.26|498.53|494.43|498.35|494.25|16
1636666960000|2021-11-11 21:42:40|498.37|494.27|498.4|494.3|498.4|494.3|498.37|494.27|11
1636666970000|2021-11-11 21:42:50|498.42|494.32|498.43|494.33|498.47|494.37|498.41|494.31|10
1636666980000|2021-11-11 21:43:00|498.46|494.36|498.53|494.43|498.53|494.43|498.46|494.36|3
1636666990000|2021-11-11 21:43:10|498.52|494.42|498.53|494.43|498.53|494.43|498.52|494.42|2
1636667000000|2021-11-11 21:43:20|498.52|494.42|498.41|494.31|498.53|494.43|498.39|494.29|10
1636667010000|2021-11-11 21:43:30|498.42|494.32|498.45|494.35|498.48|494.38|498.39|494.29|9
1636667020000|2021-11-11 21:43:40|498.48|494.38|498.44|494.34|498.48|494.38|498.38|494.28|9
1636667030000|2021-11-11 21:43:50|498.39|494.29|498.69|494.59|498.69|494.59|498.39|494.29|16
1636667040000|2021-11-11 21:44:00|498.67|494.57|498.94|494.84|498.94|494.84|498.67|494.57|14
1636667050000|2021-11-11 21:44:10|498.95|494.85|499.02|494.92|499.04|494.94|498.95|494.85|6
1636667060000|2021-11-11 21:44:20|499.03|494.93|498.88|494.78|499.03|494.93|498.82|494.72|14
1636667070000|2021-11-11 21:44:30|498.91|494.81|498.85|494.75|498.94|494.84|498.84|494.74|13
1636667080000|2021-11-11 21:44:40|498.86|494.76|498.66|494.56|498.87|494.77|498.63|494.53|16
1636667090000|2021-11-11 21:44:50|498.71|494.61|498.82|494.72|498.82|494.72|498.65|494.55|14
1636667100000|2021-11-11 21:45:00|498.81|494.71|498.87|494.77|498.87|494.77|498.77|494.67|11
1636667110000|2021-11-11 21:45:10|498.88|494.78|498.88|494.78|498.92|494.82|498.88|494.78|17
1636667120000|2021-11-11 21:45:20|498.89|494.79|498.99|494.89|499|494.9|498.89|494.79|12
1636667130000|2021-11-11 21:45:30|499|494.9|499.12|495.02|499.12|495.02|498.98|494.88|13
1636667140000|2021-11-11 21:45:40|499.18|495.08|499.39|495.29|499.39|495.29|499.1|495|19
1636667150000|2021-11-11 21:45:50|499.36|495.26|499.26|495.16|499.37|495.27|499.26|495.16|9
1636667160000|2021-11-11 21:46:00|499.24|495.14|499.13|495.03|499.24|495.14|499.08|494.98|23
1636667170000|2021-11-11 21:46:10|499.22|495.12|499.12|495.02|499.22|495.12|499.12|495.02|9
1636667180000|2021-11-11 21:46:20|499.18|495.08|499.38|495.28|499.39|495.29|499.13|495.03|11
1636667190000|2021-11-11 21:46:30|499.39|495.29|499.33|495.23|499.39|495.29|499.31|495.21|6
1636667200000|2021-11-11 21:46:40|499.28|495.18|499.39|495.29|499.4|495.3|499.26|495.16|10
1636667210000|2021-11-11 21:46:50|499.34|495.24|499.32|495.22|499.38|495.28|499.3|495.2|9
1636667220000|2021-11-11 21:47:00|499.33|495.23|499.33|495.23|499.41|495.31|499.26|495.16|14
1636667230000|2021-11-11 21:47:10|499.34|495.24|499.34|495.24|499.35|495.25|499.26|495.16|10
1636667240000|2021-11-11 21:47:20|499.39|495.29|499.48|495.38|499.57|495.47|499.35|495.25|22
1636667250000|2021-11-11 21:47:30|499.5|495.4|499.37|495.27|499.52|495.42|499.36|495.26|14
1636667260000|2021-11-11 21:47:40|499.36|495.26|499.44|495.34|499.46|495.36|499.34|495.24|14
1636667270000|2021-11-11 21:47:50|499.34|495.24|499.48|495.38|499.72|495.62|499.34|495.24|23
1636667280000|2021-11-11 21:48:00|499.46|495.36|499.58|495.48|499.72|495.62|499.45|495.35|13
1636667290000|2021-11-11 21:48:10|499.61|495.51|499.61|495.51|499.61|495.51|499.61|495.51|1
1636667300000|2021-11-11 21:48:20|499.57|495.47|499.49|495.39|499.57|495.47|499.49|495.39|6
1636667310000|2021-11-11 21:48:30|499.52|495.42|499.51|495.41|499.54|495.44|499.49|495.39|6
1636667320000|2021-11-11 21:48:40|499.56|495.46|499.48|495.38|499.56|495.46|499.48|495.38|13
1636667330000|2021-11-11 21:48:50|499.52|495.42|499.53|495.43|499.56|495.46|499.52|495.42|6
1636667340000|2021-11-11 21:49:00|499.54|495.44|499.54|495.44|499.54|495.44|499.54|495.44|1
1636667350000|2021-11-11 21:49:10|499.51|495.41|499.61|495.51|499.61|495.51|499.51|495.41|3
1636667360000|2021-11-11 21:49:20|499.57|495.47|499.63|495.53|499.63|495.53|499.57|495.47|7
1636667370000|2021-11-11 21:49:30|499.66|495.56|499.7|495.6|499.7|495.6|499.62|495.52|10
1636667390000|2021-11-11 21:49:50|499.74|495.64|499.75|495.65|499.75|495.65|499.69|495.59|5
1636667400000|2021-11-11 21:50:00|499.81|495.71|499.83|495.73|499.83|495.73|499.81|495.71|3
1636667410000|2021-11-11 21:50:10|499.82|495.72|499.79|495.69|499.82|495.72|499.75|495.65|6
1636667420000|2021-11-11 21:50:20|499.73|495.63|499.74|495.64|499.76|495.66|499.71|495.61|7
1636667430000|2021-11-11 21:50:30|499.71|495.61|499.55|495.45|499.71|495.61|499.55|495.45|10
1636667440000|2021-11-11 21:50:40|499.5|495.4|499.49|495.39|499.55|495.45|499.49|495.39|5
1636667450000|2021-11-11 21:50:50|499.48|495.38|499.54|495.44|499.55|495.45|499.46|495.36|9
1636667460000|2021-11-11 21:51:00|499.53|495.43|499.56|495.46|499.6|495.5|499.53|495.43|6
1636667470000|2021-11-11 21:51:10|499.55|495.45|499.7|495.6|499.7|495.6|499.55|495.45|18
1636667480000|2021-11-11 21:51:20|499.77|495.67|499.88|495.78|499.89|495.79|499.72|495.62|17
1636667490000|2021-11-11 21:51:30|499.9|495.8|499.89|495.79|499.9|495.8|499.83|495.73|8
1636667500000|2021-11-11 21:51:40|499.88|495.78|499.89|495.79|499.89|495.79|499.85|495.75|6
1636667510000|2021-11-11 21:51:50|499.88|495.78|499.88|495.78|499.88|495.78|499.83|495.73|3
1636667520000|2021-11-11 21:52:00|499.85|495.75|499.81|495.71|499.89|495.79|499.81|495.71|10
1636667530000|2021-11-11 21:52:10|499.82|495.72|499.83|495.73|499.86|495.76|499.81|495.71|6
1636667540000|2021-11-11 21:52:20|499.86|495.76|499.82|495.72|499.86|495.76|499.82|495.72|3
1636667550000|2021-11-11 21:52:30|499.81|495.71|499.79|495.69|499.86|495.76|499.78|495.68|10
1636667560000|2021-11-11 21:52:40|499.81|495.71|499.92|495.82|499.92|495.82|499.76|495.66|11
1636667570000|2021-11-11 21:52:50|499.8|495.7|499.66|495.56|499.92|495.82|499.6|495.5|16
1636667580000|2021-11-11 21:53:00|499.7|495.6|499.48|495.38|499.7|495.6|499.47|495.37|15
1636667590000|2021-11-11 21:53:10|499.46|495.36|499.45|495.35|499.47|495.37|499.4|495.3|13
1636667600000|2021-11-11 21:53:20|499.46|495.36|499.42|495.32|499.46|495.36|499.42|495.32|8
1636667610000|2021-11-11 21:53:30|499.44|495.34|499.48|495.38|499.48|495.38|499.44|495.34|3
1636667630000|2021-11-11 21:53:50|499.46|495.36|499.45|495.35|499.48|495.38|499.45|495.35|12
1636667640000|2021-11-11 21:54:00|499.46|495.36|499.47|495.37|499.48|495.38|499.44|495.34|7
1636667650000|2021-11-11 21:54:10|499.48|495.38|499.66|495.56|499.66|495.56|499.43|495.33|10
1636667660000|2021-11-11 21:54:20|499.68|495.58|499.76|495.66|499.76|495.66|499.68|495.58|6
1636667680000|2021-11-11 21:54:40|499.77|495.67|499.79|495.69|499.8|495.7|499.75|495.65|11
1636667690000|2021-11-11 21:54:50|499.76|495.66|499.73|495.63|499.76|495.66|499.72|495.62|5
1636667700000|2021-11-11 21:55:00|499.74|495.64|499.68|495.58|499.74|495.64|499.64|495.54|5
1636667710000|2021-11-11 21:55:10|499.67|495.57|499.63|495.53|499.67|495.57|499.6|495.5|12
1636667720000|2021-11-11 21:55:20|499.6|495.5|499.68|495.58|499.69|495.59|499.6|495.5|8
1636667730000|2021-11-11 21:55:30|499.67|495.57|499.63|495.53|499.67|495.57|499.62|495.52|6
1636667740000|2021-11-11 21:55:40|499.61|495.51|499.55|495.45|499.65|495.55|499.55|495.45|11
1636667750000|2021-11-11 21:55:50|499.59|495.49|499.5|495.4|499.61|495.51|499.46|495.36|15
1636667760000|2021-11-11 21:56:00|499.55|495.45|499.56|495.46|499.58|495.48|499.47|495.37|17
1636667770000|2021-11-11 21:56:10|499.53|495.43|499.71|495.61|499.73|495.63|499.49|495.39|21
1636667780000|2021-11-11 21:56:20|499.73|495.63|499.74|495.64|499.75|495.65|499.7|495.6|12
1636667790000|2021-11-11 21:56:30|499.71|495.61|499.62|495.52|499.73|495.63|499.62|495.52|9
1636667800000|2021-11-11 21:56:40|499.63|495.53|499.61|495.51|499.64|495.54|499.6|495.5|10
1636667810000|2021-11-11 21:56:50|499.62|495.52|499.6|495.5|499.67|495.57|499.6|495.5|3
1636667820000|2021-11-11 21:57:00|499.66|495.56|499.61|495.51|499.8|495.7|499.49|495.39|19
1636667830000|2021-11-11 21:57:10|499.59|495.49|499.46|495.36|499.59|495.49|499.4|495.3|6
1636667840000|2021-11-11 21:57:20|499.41|495.31|499.45|495.35|499.47|495.37|499.41|495.31|7
1636667850000|2021-11-11 21:57:30|499.44|495.34|499.45|495.35|499.45|495.35|499.41|495.31|4
1636667860000|2021-11-11 21:57:40|499.46|495.36|499.3|495.2|499.6|495.5|499.3|495.2|21
1636667870000|2021-11-11 21:57:50|499.29|495.19|499.22|495.12|499.3|495.2|499.19|495.09|18
1636667880000|2021-11-11 21:58:00|499.25|495.15|499.23|495.13|499.31|495.21|499.23|495.13|12
1636667890000|2021-11-11 21:58:10|499.24|495.14|499.13|495.03|499.27|495.17|499.1|495|15
1636667900000|2021-11-11 21:58:20|499.11|495.01|499.01|494.91|499.2|495.1|498.99|494.89|19
1636667910000|2021-11-11 21:58:30|499.02|494.92|499|494.9|499.02|494.92|499|494.9|5
1636667920000|2021-11-11 21:58:40|498.99|494.89|498.91|494.81|499.04|494.94|498.88|494.78|13
1636667930000|2021-11-11 21:58:50|498.88|494.78|498.94|494.84|498.96|494.86|498.88|494.78|12
1636667940000|2021-11-11 21:59:00|498.98|494.88|499|494.9|499|494.9|498.94|494.84|7
1636667950000|2021-11-11 21:59:10|499.03|494.93|499.32|495.22|499.32|495.22|499.01|494.91|12
1636667960000|2021-11-11 21:59:20|499.37|495.27|499.44|495.34|499.45|495.35|499.37|495.27|13
1636667970000|2021-11-11 21:59:30|499.43|495.33|499.46|495.36|499.49|495.39|499.41|495.31|10
1636667980000|2021-11-11 21:59:40|499.45|495.35|499.34|495.24|499.47|495.37|499.33|495.23|12
1636667990000|2021-11-11 21:59:50|499.35|495.25|499.34|495.24|499.37|495.27|499.34|495.24|7
1636668000000|2021-11-11 22:00:00|499.35|495.25|499.23|495.13|499.36|495.26|499.23|495.13|18
1636668010000|2021-11-11 22:00:10|499.24|495.14|499.15|495.05|499.24|495.14|499.15|495.05|13
1636668020000|2021-11-11 22:00:20|499.14|495.04|499.06|494.96|499.14|495.04|499.05|494.95|14
1636668030000|2021-11-11 22:00:30|499.04|494.94|498.95|494.85|499.04|494.94|498.91|494.81|13
1636668040000|2021-11-11 22:00:40|498.91|494.81|498.73|494.63|498.91|494.81|498.73|494.63|23
1636668050000|2021-11-11 22:00:50|498.72|494.62|498.46|494.36|498.72|494.62|498.44|494.34|14
1636668060000|2021-11-11 22:01:00|498.43|494.33|498.8|494.7|498.8|494.7|498.43|494.33|14
1636668070000|2021-11-11 22:01:10|498.79|494.69|498.85|494.75|498.87|494.77|498.78|494.68|16
1636668080000|2021-11-11 22:01:20|498.91|494.81|499.01|494.91|499.01|494.91|498.91|494.81|4
1636668090000|2021-11-11 22:01:30|499.02|494.92|498.99|494.89|499.02|494.92|498.99|494.89|2
1636668100000|2021-11-11 22:01:40|499|494.9|498.98|494.88|499.02|494.92|498.97|494.87|9
1636668110000|2021-11-11 22:01:50|498.97|494.87|498.98|494.88|498.99|494.89|498.97|494.87|4
1636668120000|2021-11-11 22:02:00|499|494.9|499.01|494.91|499.02|494.92|498.98|494.88|8
1636668130000|2021-11-11 22:02:10|499.02|494.92|498.8|494.7|499.02|494.92|498.8|494.7|12
1636668140000|2021-11-11 22:02:20|498.81|494.71|498.75|494.65|498.84|494.74|498.75|494.65|7
1636668150000|2021-11-11 22:02:30|498.74|494.64|498.53|494.43|498.75|494.65|498.53|494.43|13
1636668160000|2021-11-11 22:02:40|498.54|494.44|498.5|494.4|498.54|494.44|498.5|494.4|12
1636668170000|2021-11-11 22:02:50|498.48|494.38|498.53|494.43|498.53|494.43|498.48|494.38|7
1636668180000|2021-11-11 22:03:00|498.52|494.42|498.49|494.39|498.52|494.42|498.49|494.39|2
1636668190000|2021-11-11 22:03:10|498.48|494.38|498.48|494.38|498.49|494.39|498.48|494.38|3
1636668200000|2021-11-11 22:03:20|498.49|494.39|498.46|494.36|498.49|494.39|498.46|494.36|3
1636668210000|2021-11-11 22:03:30|498.44|494.34|498.34|494.24|498.44|494.34|498.34|494.24|9
1636668220000|2021-11-11 22:03:40|498.36|494.26|498.32|494.22|498.36|494.26|498.32|494.22|8
1636668230000|2021-11-11 22:03:50|498.31|494.21|498.29|494.19|498.31|494.21|498.27|494.17|5
1636668240000|2021-11-11 22:04:00|498.31|494.21|498.25|494.15|498.31|494.21|498.21|494.11|12
1636668250000|2021-11-11 22:04:10|498.24|494.14|498.18|494.08|498.24|494.14|498.16|494.06|10
1636668260000|2021-11-11 22:04:20|498.16|494.06|498.14|494.04|498.16|494.06|498.14|494.04|6
1636668270000|2021-11-11 22:04:30|498.12|494.02|498.04|493.94|498.12|494.02|498.03|493.93|16
1636668280000|2021-11-11 22:04:40|498.03|493.93|497.98|493.88|498.03|493.93|497.98|493.88|4
1636668290000|2021-11-11 22:04:50|498|493.9|498.02|493.92|498.02|493.92|497.98|493.88|4
1636668300000|2021-11-11 22:05:00|498.01|493.91|497.83|493.73|498.01|493.91|497.83|493.73|6
1636668310000|2021-11-11 22:05:10|497.81|493.71|497.83|493.73|497.91|493.81|497.78|493.68|9
1636668320000|2021-11-11 22:05:20|497.82|493.72|497.82|493.72|497.83|493.73|497.8|493.7|9
1636668330000|2021-11-11 22:05:30|497.81|493.71|497.86|493.76|497.89|493.79|497.81|493.71|13
1636668340000|2021-11-11 22:05:40|497.87|493.77|497.86|493.76|497.87|493.77|497.82|493.72|7
1636668350000|2021-11-11 22:05:50|497.89|493.79|498.29|494.19|498.29|494.19|497.85|493.75|20
1636668360000|2021-11-11 22:06:00|498.3|494.2|498.47|494.37|498.47|494.37|498.3|494.2|13
1636668370000|2021-11-11 22:06:10|498.5|494.4|498.51|494.41|498.52|494.42|498.5|494.4|4
1636668380000|2021-11-11 22:06:20|498.54|494.44|498.58|494.48|498.68|494.58|498.54|494.44|13
1636668390000|2021-11-11 22:06:30|498.57|494.47|498.47|494.37|498.57|494.47|498.45|494.35|13
1636668400000|2021-11-11 22:06:40|498.48|494.38|498.35|494.25|498.48|494.38|498.34|494.24|12
1636668410000|2021-11-11 22:06:50|498.33|494.23|498.12|494.02|498.33|494.23|498.12|494.02|16
1636668420000|2021-11-11 22:07:00|498.14|494.04|498.02|493.92|498.14|494.04|498.02|493.92|7
1636668430000|2021-11-11 22:07:10|498|493.9|497.98|493.88|498.01|493.91|497.96|493.86|7
1636668440000|2021-11-11 22:07:20|497.99|493.89|497.74|493.64|498|493.9|497.74|493.64|16
1636668450000|2021-11-11 22:07:30|497.72|493.62|497.37|493.27|497.72|493.62|497.37|493.27|19
1636668460000|2021-11-11 22:07:40|497.38|493.28|497.54|493.44|497.54|493.44|497.28|493.18|18
1636668470000|2021-11-11 22:07:50|497.56|493.46|497.56|493.46|497.61|493.51|497.56|493.46|15
1636668480000|2021-11-11 22:08:00|497.6|493.5|497.65|493.55|497.7|493.6|497.59|493.49|8
1636668490000|2021-11-11 22:08:10|497.64|493.54|497.64|493.54|497.66|493.56|497.63|493.53|9
1636668510000|2021-11-11 22:08:30|497.62|493.52|497.68|493.58|497.68|493.58|497.61|493.51|9
1636668520000|2021-11-11 22:08:40|497.67|493.57|497.67|493.57|497.7|493.6|497.63|493.53|7
1636668530000|2021-11-11 22:08:50|497.68|493.58|497.71|493.61|497.72|493.62|497.68|493.58|4
1636668550000|2021-11-11 22:09:10|497.72|493.62|497.75|493.65|497.75|493.65|497.72|493.62|4
1636668560000|2021-11-11 22:09:20|497.77|493.67|498.18|494.08|498.21|494.11|497.77|493.67|16
1636668570000|2021-11-11 22:09:30|498.19|494.09|498.25|494.15|498.25|494.15|498.19|494.09|2
1636668580000|2021-11-11 22:09:40|498.26|494.16|498.3|494.2|498.31|494.21|498.25|494.15|10
1636668590000|2021-11-11 22:09:50|498.39|494.29|498.34|494.24|498.39|494.29|498.34|494.24|8
1636668600000|2021-11-11 22:10:00|498.32|494.22|498.24|494.14|498.36|494.26|498.21|494.11|21
1636668610000|2021-11-11 22:10:10|498.27|494.17|498.25|494.15|498.28|494.18|498.25|494.15|4
1636668620000|2021-11-11 22:10:20|498.23|494.13|498.31|494.21|498.31|494.21|498.19|494.09|13
1636668630000|2021-11-11 22:10:30|498.32|494.22|498.31|494.21|498.33|494.23|498.31|494.21|7
1636668640000|2021-11-11 22:10:40|498.33|494.23|498.46|494.36|498.48|494.38|498.32|494.22|11
1636668650000|2021-11-11 22:10:50|498.48|494.38|498.65|494.55|498.65|494.55|498.48|494.38|16
1636668660000|2021-11-11 22:11:00|498.61|494.51|498.68|494.58|498.68|494.58|498.61|494.51|8
1636668670000|2021-11-11 22:11:10|498.72|494.62|498.67|494.57|498.75|494.65|498.67|494.57|13
1636668680000|2021-11-11 22:11:20|498.7|494.6|498.64|494.54|498.74|494.64|498.64|494.54|13
1636668690000|2021-11-11 22:11:30|498.63|494.53|498.6|494.5|498.65|494.55|498.6|494.5|7
1636668700000|2021-11-11 22:11:40|498.58|494.48|498.64|494.54|498.64|494.54|498.55|494.45|8
1636668710000|2021-11-11 22:11:50|498.67|494.57|498.52|494.42|498.67|494.57|498.51|494.41|13
1636668720000|2021-11-11 22:12:00|498.53|494.43|498.52|494.42|498.53|494.43|498.51|494.41|6
1636668730000|2021-11-11 22:12:10|498.51|494.41|498.55|494.45|498.55|494.45|498.51|494.41|3
1636668740000|2021-11-11 22:12:20|498.54|494.44|498.55|494.45|498.56|494.46|498.54|494.44|4
1636668750000|2021-11-11 22:12:30|498.56|494.46|498.67|494.57|498.67|494.57|498.54|494.44|10
1636668760000|2021-11-11 22:12:40|498.68|494.58|498.82|494.72|498.82|494.72|498.68|494.58|13
1636668770000|2021-11-11 22:12:50|498.81|494.71|498.94|494.84|498.95|494.85|498.81|494.71|17
1636668780000|2021-11-11 22:13:00|498.95|494.85|498.82|494.72|498.95|494.85|498.8|494.7|13
1636668790000|2021-11-11 22:13:10|498.83|494.73|498.87|494.77|498.87|494.77|498.82|494.72|4
1636668800000|2021-11-11 22:13:20|498.88|494.78|498.9|494.8|498.94|494.84|498.88|494.78|10
1636668810000|2021-11-11 22:13:30|498.91|494.81|498.95|494.85|498.99|494.89|498.91|494.81|12
1636668820000|2021-11-11 22:13:40|498.94|494.84|498.67|494.57|498.95|494.85|498.67|494.57|10
1636668830000|2021-11-11 22:13:50|498.69|494.59|498.58|494.48|498.71|494.61|498.55|494.45|17
1636668840000|2021-11-11 22:14:00|498.57|494.47|498.59|494.49|498.61|494.51|498.57|494.47|10
1636668850000|2021-11-11 22:14:10|498.58|494.48|498.44|494.34|498.6|494.5|498.43|494.33|15
1636668860000|2021-11-11 22:14:20|498.43|494.33|498.46|494.36|498.46|494.36|498.42|494.32|7
1636668870000|2021-11-11 22:14:30|498.44|494.34|498.45|494.35|498.53|494.43|498.4|494.3|20
1636668880000|2021-11-11 22:14:40|498.44|494.34|498.43|494.33|498.47|494.37|498.43|494.33|6
1636668890000|2021-11-11 22:14:50|498.44|494.34|498.49|494.39|498.51|494.41|498.44|494.34|14
1636668900000|2021-11-11 22:15:00|498.5|494.4|498.49|494.39|498.5|494.4|498.49|494.39|4
1636668910000|2021-11-11 22:15:10|498.5|494.4|498.5|494.4|498.51|494.41|498.5|494.4|3
1636668920000|2021-11-11 22:15:20|498.51|494.41|498.42|494.32|498.51|494.41|498.41|494.31|14
1636668930000|2021-11-11 22:15:30|498.43|494.33|498.43|494.33|498.43|494.33|498.41|494.31|4
1636668940000|2021-11-11 22:15:40|498.42|494.32|498.7|494.6|498.7|494.6|498.42|494.32|13
1636668950000|2021-11-11 22:15:50|498.71|494.61|498.71|494.61|498.78|494.68|498.69|494.59|11
1636668960000|2021-11-11 22:16:00|498.72|494.62|498.86|494.76|498.86|494.76|498.72|494.62|11
1636668970000|2021-11-11 22:16:10|498.88|494.78|498.91|494.81|498.91|494.81|498.86|494.76|6
1636668980000|2021-11-11 22:16:20|498.87|494.77|498.89|494.79|498.91|494.81|498.87|494.77|6
1636668990000|2021-11-11 22:16:30|498.9|494.8|499.17|495.07|499.18|495.08|498.9|494.8|14
1636669000000|2021-11-11 22:16:40|499.18|495.08|499.68|495.58|499.68|495.58|499.17|495.07|19
1636669010000|2021-11-11 22:16:50|499.69|495.59|499.76|495.66|499.76|495.66|499.69|495.59|6
1636669020000|2021-11-11 22:17:00|499.75|495.65|499.75|495.65|499.76|495.66|499.75|495.65|5
1636669030000|2021-11-11 22:17:10|499.76|495.66|499.74|495.64|499.78|495.68|499.71|495.61|14
1636669040000|2021-11-11 22:17:20|499.75|495.65|499.76|495.66|499.76|495.66|499.73|495.63|8
1636669050000|2021-11-11 22:17:30|499.75|495.65|499.81|495.71|499.81|495.71|499.74|495.64|9
1636669060000|2021-11-11 22:17:40|499.79|495.69|499.73|495.63|499.79|495.69|499.73|495.63|11
1636669070000|2021-11-11 22:17:50|499.76|495.66|499.72|495.62|499.8|495.7|499.71|495.61|8
1636669080000|2021-11-11 22:18:00|499.71|495.61|499.73|495.63|499.73|495.63|499.71|495.61|2
1636669090000|2021-11-11 22:18:10|499.74|495.64|499.74|495.64|499.75|495.65|499.73|495.63|4
1636669100000|2021-11-11 22:18:20|499.73|495.63|499.72|495.62|499.75|495.65|499.65|495.55|4
1636669110000|2021-11-11 22:18:30|499.65|495.55|499.75|495.65|499.8|495.7|499.65|495.55|7
1636669130000|2021-11-11 22:18:50|499.74|495.64|499.73|495.63|499.78|495.68|499.69|495.59|10
1636669140000|2021-11-11 22:19:00|499.71|495.61|499.7|495.6|499.76|495.66|499.7|495.6|6
1636669150000|2021-11-11 22:19:10|499.72|495.62|499.69|495.59|499.72|495.62|499.69|495.59|3
1636669160000|2021-11-11 22:19:20|499.71|495.61|499.75|495.65|499.76|495.66|499.7|495.6|5
1636669170000|2021-11-11 22:19:30|499.77|495.67|500.01|495.91|500.01|495.91|499.75|495.65|6
1636669180000|2021-11-11 22:19:40|499.93|495.83|499.92|495.82|499.93|495.83|499.83|495.73|10
1636669190000|2021-11-11 22:19:50|500|495.9|499.86|495.76|500.01|495.91|499.85|495.75|16
1636669200000|2021-11-11 22:20:00|499.87|495.77|499.9|495.8|500.01|495.91|499.86|495.76|8
1636669210000|2021-11-11 22:20:10|499.93|495.83|499.79|495.69|500.01|495.91|499.79|495.69|14
1636669220000|2021-11-11 22:20:20|499.81|495.71|499.78|495.68|499.81|495.71|499.75|495.65|10
1636669250000|2021-11-11 22:20:50|499.77|495.67|499.77|495.67|499.77|495.67|499.77|495.67|1
1636669260000|2021-11-11 22:21:00|499.8|495.7|499.74|495.64|499.8|495.7|499.73|495.63|4
1636669270000|2021-11-11 22:21:10|499.78|495.68|499.73|495.63|499.8|495.7|499.73|495.63|6
1636669280000|2021-11-11 22:21:20|499.76|495.66|499.73|495.63|499.77|495.67|499.71|495.61|11
1636669300000|2021-11-11 22:21:40|499.7|495.6|499.66|495.56|499.7|495.6|499.66|495.56|2
1636669310000|2021-11-11 22:21:50|499.7|495.6|499.67|495.57|499.7|495.6|499.66|495.56|5
1636669320000|2021-11-11 22:22:00|499.68|495.58|499.66|495.56|499.73|495.63|499.6|495.5|4
1636669330000|2021-11-11 22:22:10|499.6|495.5|499.6|495.5|499.7|495.6|499.6|495.5|4
1636669340000|2021-11-11 22:22:20|499.67|495.57|499.67|495.57|499.74|495.64|499.66|495.56|6
1636669350000|2021-11-11 22:22:30|499.66|495.56|499.77|495.67|499.77|495.67|499.65|495.55|5
1636669360000|2021-11-11 22:22:40|499.78|495.68|499.8|495.7|499.84|495.74|499.77|495.67|7
1636669370000|2021-11-11 22:22:50|499.79|495.69|499.85|495.75|499.85|495.75|499.79|495.69|3
1636669380000|2021-11-11 22:23:00|499.91|495.81|499.94|495.84|500.04|495.94|499.9|495.8|10
1636669390000|2021-11-11 22:23:10|500|495.9|500|495.9|500|495.9|499.95|495.85|3
1636669400000|2021-11-11 22:23:20|499.92|495.82|499.99|495.89|500.04|495.94|499.92|495.82|7
1636669410000|2021-11-11 22:23:30|499.97|495.87|500|495.9|500|495.9|499.97|495.87|2
1636669420000|2021-11-11 22:23:40|499.97|495.87|500|495.9|500|495.9|499.97|495.87|2
1636669450000|2021-11-11 22:24:10|499.99|495.89|499.9|495.8|500.05|495.95|499.9|495.8|4
1636669460000|2021-11-11 22:24:20|499.99|495.89|499.9|495.8|499.99|495.89|499.9|495.8|2
1636669470000|2021-11-11 22:24:30|499.99|495.89|500|495.9|500.05|495.95|499.99|495.89|5
1636669510000|2021-11-11 22:25:10|500.01|495.91|500.23|496.13|500.23|496.13|499.99|495.89|9
1636669520000|2021-11-11 22:25:20|500.25|496.15|500.32|496.22|500.32|496.22|500.24|496.14|8
1636669530000|2021-11-11 22:25:30|500.38|496.28|500.45|496.35|500.46|496.36|500.38|496.28|5
1636669540000|2021-11-11 22:25:40|500.44|496.34|500.38|496.28|500.45|496.35|500.34|496.24|11
1636669550000|2021-11-11 22:25:50|500.4|496.3|500.43|496.33|500.48|496.38|500.4|496.3|11
1636669560000|2021-11-11 22:26:00|500.47|496.37|500.53|496.43|500.53|496.43|500.47|496.37|12
1636669570000|2021-11-11 22:26:10|500.54|496.44|500.62|496.52|500.62|496.52|500.53|496.43|10
1636669580000|2021-11-11 22:26:20|500.61|496.51|500.71|496.61|500.71|496.61|500.61|496.51|15
1636669590000|2021-11-11 22:26:30|500.7|496.6|500.65|496.55|500.7|496.6|500.61|496.51|9
1636669600000|2021-11-11 22:26:40|500.64|496.54|500.59|496.49|500.68|496.58|500.59|496.49|11
1636669610000|2021-11-11 22:26:50|500.61|496.51|500.61|496.51|500.61|496.51|500.59|496.49|7
1636669620000|2021-11-11 22:27:00|500.6|496.5|500.59|496.49|500.61|496.51|500.58|496.48|5
1636669630000|2021-11-11 22:27:10|500.61|496.51|500.6|496.5|500.61|496.51|500.6|496.5|2
1636669640000|2021-11-11 22:27:20|500.58|496.48|500.6|496.5|500.6|496.5|500.56|496.46|7
1636669650000|2021-11-11 22:27:30|500.63|496.53|500.63|496.53|500.63|496.53|500.63|496.53|1
1636669660000|2021-11-11 22:27:40|500.62|496.52|500.59|496.49|500.62|496.52|500.55|496.45|8
1636669670000|2021-11-11 22:27:50|500.6|496.5|500.59|496.49|500.61|496.51|500.59|496.49|5
1636669680000|2021-11-11 22:28:00|500.62|496.52|500.74|496.64|500.8|496.7|500.61|496.51|14
1636669690000|2021-11-11 22:28:10|500.7|496.6|500.48|496.38|500.7|496.6|500.44|496.34|20
1636669700000|2021-11-11 22:28:20|500.47|496.37|500.29|496.19|500.5|496.4|500.23|496.13|24
1636669710000|2021-11-11 22:28:30|500.26|496.16|500.32|496.22|500.32|496.22|500.25|496.15|17
1636669720000|2021-11-11 22:28:40|500.33|496.23|500.33|496.23|500.34|496.24|500.27|496.17|18
1636669730000|2021-11-11 22:28:50|500.35|496.25|500.3|496.2|500.35|496.25|500.3|496.2|5
1636669740000|2021-11-11 22:29:00|500.21|496.11|499.96|495.86|500.22|496.12|499.96|495.86|16
1636669750000|2021-11-11 22:29:10|499.95|495.85|499.95|495.85|499.97|495.87|499.93|495.83|12
1636669760000|2021-11-11 22:29:20|499.94|495.84|499.83|495.73|500|495.9|499.77|495.67|16
1636669770000|2021-11-11 22:29:30|499.84|495.74|499.84|495.74|499.84|495.74|499.77|495.67|21
1636669780000|2021-11-11 22:29:40|499.85|495.75|499.87|495.77|499.87|495.77|499.82|495.72|5
1636669790000|2021-11-11 22:29:50|499.86|495.76|499.93|495.83|499.95|495.85|499.84|495.74|10
1636669800000|2021-11-11 22:30:00|499.92|495.82|499.92|495.82|499.92|495.82|499.92|495.82|1
1636669810000|2021-11-11 22:30:10|499.94|495.84|499.9|495.8|499.94|495.84|499.89|495.79|6
1636669820000|2021-11-11 22:30:20|499.88|495.78|499.91|495.81|499.92|495.82|499.88|495.78|5
1636669830000|2021-11-11 22:30:30|499.92|495.82|499.95|495.85|499.95|495.85|499.92|495.82|4
1636669840000|2021-11-11 22:30:40|499.93|495.83|500.01|495.91|500.01|495.91|499.92|495.82|7
1636669850000|2021-11-11 22:30:50|499.99|495.89|500|495.9|500.02|495.92|499.99|495.89|6
1636669860000|2021-11-11 22:31:00|500.01|495.91|500|495.9|500.01|495.91|500|495.9|6
1636669870000|2021-11-11 22:31:10|500.02|495.92|499.96|495.86|500.03|495.93|499.96|495.86|7
1636669880000|2021-11-11 22:31:20|499.95|495.85|499.95|495.85|499.96|495.86|499.95|495.85|3
1636669890000|2021-11-11 22:31:30|499.96|495.86|499.95|495.85|499.97|495.87|499.95|495.85|4
1636669900000|2021-11-11 22:31:40|499.96|495.86|499.96|495.86|500.01|495.91|499.95|495.85|5
1636669910000|2021-11-11 22:31:50|499.98|495.88|499.96|495.86|499.98|495.88|499.96|495.86|2
1636669920000|2021-11-11 22:32:00|499.97|495.87|499.96|495.86|499.97|495.87|499.96|495.86|2
1636669930000|2021-11-11 22:32:10|499.95|495.85|499.95|495.85|499.95|495.85|499.95|495.85|1
1636669940000|2021-11-11 22:32:20|499.94|495.84|499.94|495.84|499.94|495.84|499.94|495.84|1
1636669950000|2021-11-11 22:32:30|499.95|495.85|499.96|495.86|499.97|495.87|499.94|495.84|6
1636669960000|2021-11-11 22:32:40|499.98|495.88|499.96|495.86|500.01|495.91|499.94|495.84|9
1636669970000|2021-11-11 22:32:50|499.98|495.88|500.04|495.94|500.04|495.94|499.96|495.86|5
1636669980000|2021-11-11 22:33:00|500.02|495.92|500.03|495.93|500.03|495.93|500.02|495.92|2
1636670000000|2021-11-11 22:33:20|500.04|495.94|500.03|495.93|500.04|495.94|500.03|495.93|2
1636670010000|2021-11-11 22:33:30|500.04|495.94|500.07|495.97|500.07|495.97|500.03|495.93|5
1636670030000|2021-11-11 22:33:50|500.18|496.08|500.36|496.26|500.36|496.26|500.18|496.08|8
1636670040000|2021-11-11 22:34:00|500.33|496.23|500.42|496.32|500.42|496.32|500.31|496.21|6
1636670050000|2021-11-11 22:34:10|500.43|496.33|500.45|496.35|500.46|496.36|500.43|496.33|7
1636670060000|2021-11-11 22:34:20|500.44|496.34|500.49|496.39|500.49|496.39|500.44|496.34|9
1636670070000|2021-11-11 22:34:30|500.53|496.43|500.54|496.44|500.58|496.48|500.51|496.41|8
1636670080000|2021-11-11 22:34:40|500.55|496.45|500.6|496.5|500.6|496.5|500.53|496.43|8
1636670090000|2021-11-11 22:34:50|500.59|496.49|500.61|496.51|500.61|496.51|500.58|496.48|6
1636670100000|2021-11-11 22:35:00|500.6|496.5|500.67|496.57|500.67|496.57|500.59|496.49|11
1636670110000|2021-11-11 22:35:10|500.64|496.54|500.64|496.54|500.64|496.54|500.64|496.54|1
1636670130000|2021-11-11 22:35:30|500.65|496.55|500.65|496.55|500.65|496.55|500.65|496.55|1
1636670160000|2021-11-11 22:36:00|500.67|496.57|500.7|496.6|500.74|496.64|500.67|496.57|5
1636670170000|2021-11-11 22:36:10|500.71|496.61|500.68|496.58|500.77|496.67|500.61|496.51|17
1636670180000|2021-11-11 22:36:20|500.75|496.65|500.73|496.63|500.75|496.65|500.69|496.59|7
1636670190000|2021-11-11 22:36:30|500.76|496.66|500.95|496.85|500.95|496.85|500.76|496.66|12
1636670200000|2021-11-11 22:36:40|500.97|496.87|501.03|496.93|501.03|496.93|500.93|496.83|7
1636670210000|2021-11-11 22:36:50|501|496.9|501|496.9|501|496.9|501|496.9|1
1636670220000|2021-11-11 22:37:00|501.01|496.91|501.03|496.93|501.04|496.94|501|496.9|6
1636670230000|2021-11-11 22:37:10|501.02|496.92|501.02|496.92|501.03|496.93|501.02|496.92|3
1636670240000|2021-11-11 22:37:20|501.03|496.93|501.02|496.92|501.03|496.93|501.02|496.92|6
1636670250000|2021-11-11 22:37:30|501.03|496.93|501.03|496.93|501.05|496.95|501.03|496.93|5
1636670260000|2021-11-11 22:37:40|501.04|496.94|501.1|497|501.12|497.02|501.04|496.94|8
1636670270000|2021-11-11 22:37:50|501.09|496.99|501.1|497|501.12|497.02|501.09|496.99|10
1636670280000|2021-11-11 22:38:00|501.11|497.01|501.13|497.03|501.13|497.03|501.1|497|4
1636670290000|2021-11-11 22:38:10|501.2|497.1|501.18|497.08|501.22|497.12|501.09|496.99|8
1636670300000|2021-11-11 22:38:20|501.19|497.09|501.23|497.13|501.23|497.13|501.18|497.08|14
1636670310000|2021-11-11 22:38:30|501.22|497.12|501.23|497.13|501.24|497.14|501.21|497.11|9
1636670320000|2021-11-11 22:38:40|501.24|497.14|501.32|497.22|501.32|497.22|501.24|497.14|6
1636670330000|2021-11-11 22:38:50|501.33|497.23|501.34|497.24|501.34|497.24|501.32|497.22|4
1636670340000|2021-11-11 22:39:00|501.32|497.22|501.35|497.25|501.36|497.26|501.32|497.22|3
1636670350000|2021-11-11 22:39:10|501.37|497.27|501.37|497.27|501.38|497.28|501.33|497.23|9
1636670360000|2021-11-11 22:39:20|501.38|497.28|501.4|497.3|501.4|497.3|501.38|497.28|5
1636670370000|2021-11-11 22:39:30|501.41|497.31|501.43|497.33|501.45|497.35|501.4|497.3|5
1636670380000|2021-11-11 22:39:40|501.45|497.35|501.45|497.35|501.45|497.35|501.45|497.35|1
1636670390000|2021-11-11 22:39:50|501.46|497.36|501.45|497.35|501.46|497.36|501.45|497.35|4
1636670400000|2021-11-11 22:40:00|501.48|497.38|501.48|497.38|501.49|497.39|501.48|497.38|3
1636670410000|2021-11-11 22:40:10|501.49|497.39|501.43|497.33|501.49|497.39|501.43|497.33|7
1636670420000|2021-11-11 22:40:20|501.46|497.36|501.46|497.36|501.46|497.36|501.46|497.36|1
1636670430000|2021-11-11 22:40:30|501.45|497.35|501.45|497.35|501.46|497.36|501.45|497.35|5
1636670440000|2021-11-11 22:40:40|501.48|497.38|501.43|497.33|501.48|497.38|501.43|497.33|9
1636670450000|2021-11-11 22:40:50|501.44|497.34|501.43|497.33|501.46|497.36|501.43|497.33|3
1636670460000|2021-11-11 22:41:00|501.39|497.29|501.38|497.28|501.39|497.29|501.38|497.28|2
1636670470000|2021-11-11 22:41:10|501.4|497.3|501.47|497.37|501.47|497.37|501.35|497.25|6
1636670480000|2021-11-11 22:41:20|501.45|497.35|501.45|497.35|501.46|497.36|501.43|497.33|7
1636670490000|2021-11-11 22:41:30|501.48|497.38|501.47|497.37|501.48|497.38|501.47|497.37|4
1636670500000|2021-11-11 22:41:40|501.48|497.38|501.48|497.38|501.49|497.39|501.48|497.38|3
1636670510000|2021-11-11 22:41:50|501.52|497.42|501.52|497.42|501.52|497.42|501.52|497.42|1
1636670520000|2021-11-11 22:42:00|501.49|497.39|501.46|497.36|501.5|497.4|501.46|497.36|6
1636670530000|2021-11-11 22:42:10|501.49|497.39|501.48|497.38|501.49|497.39|501.45|497.35|5
1636670540000|2021-11-11 22:42:20|501.49|497.39|501.49|497.39|501.49|497.39|501.48|497.38|3
1636670550000|2021-11-11 22:42:30|501.48|497.38|501.34|497.24|501.48|497.38|501.34|497.24|4
1636670560000|2021-11-11 22:42:40|501.36|497.26|501.12|497.02|501.36|497.26|501.12|497.02|15
1636670570000|2021-11-11 22:42:50|501.11|497.01|501.1|497|501.12|497.02|501.1|497|6
1636670580000|2021-11-11 22:43:00|501.12|497.02|500.98|496.88|501.14|497.04|500.97|496.87|12
1636670590000|2021-11-11 22:43:10|500.99|496.89|500.89|496.79|501.04|496.94|500.89|496.79|5
1636670600000|2021-11-11 22:43:20|500.83|496.73|500.92|496.82|500.94|496.84|500.83|496.73|11
1636670610000|2021-11-11 22:43:30|500.89|496.79|500.94|496.84|501|496.9|500.87|496.77|10
1636670620000|2021-11-11 22:43:40|500.91|496.81|500.94|496.84|500.94|496.84|500.91|496.81|4
1636670630000|2021-11-11 22:43:50|500.92|496.82|500.91|496.81|500.94|496.84|500.91|496.81|7
1636670640000|2021-11-11 22:44:00|500.92|496.82|500.94|496.84|500.95|496.85|500.9|496.8|10
1636670650000|2021-11-11 22:44:10|500.95|496.85|500.93|496.83|500.95|496.85|500.92|496.82|6
1636670660000|2021-11-11 22:44:20|500.95|496.85|500.93|496.83|500.95|496.85|500.92|496.82|4
1636670670000|2021-11-11 22:44:30|500.9|496.8|500.98|496.88|500.98|496.88|500.9|496.8|9
1636670680000|2021-11-11 22:44:40|500.99|496.89|500.98|496.88|500.99|496.89|500.98|496.88|2
1636670690000|2021-11-11 22:44:50|501.02|496.92|501.07|496.97|501.11|497.01|501.02|496.92|7
1636670700000|2021-11-11 22:45:00|501.09|496.99|501.08|496.98|501.11|497.01|501.07|496.97|9
1636670710000|2021-11-11 22:45:10|501.09|496.99|501|496.9|501.09|496.99|501|496.9|15
1636670720000|2021-11-11 22:45:20|501.02|496.92|501|496.9|501.02|496.92|501|496.9|6
1636670730000|2021-11-11 22:45:30|501.01|496.91|500.95|496.85|501.01|496.91|500.94|496.84|14
1636670740000|2021-11-11 22:45:40|500.94|496.84|500.93|496.83|500.95|496.85|500.93|496.83|8
1636670750000|2021-11-11 22:45:50|500.94|496.84|500.94|496.84|500.95|496.85|500.94|496.84|3
1636670760000|2021-11-11 22:46:00|500.92|496.82|500.92|496.82|500.97|496.87|500.92|496.82|8
1636670770000|2021-11-11 22:46:10|500.94|496.84|500.93|496.83|500.94|496.84|500.93|496.83|6
1636670780000|2021-11-11 22:46:20|500.95|496.85|500.91|496.81|500.97|496.87|500.91|496.81|9
1636670790000|2021-11-11 22:46:30|500.9|496.8|500.93|496.83|500.93|496.83|500.9|496.8|3
1636670810000|2021-11-11 22:46:50|500.94|496.84|500.94|496.84|500.94|496.84|500.94|496.84|1
1636670820000|2021-11-11 22:47:00|500.93|496.83|501.02|496.92|501.02|496.92|500.93|496.83|7
1636670830000|2021-11-11 22:47:10|501.01|496.91|501.02|496.92|501.02|496.92|501.01|496.91|2
1636670840000|2021-11-11 22:47:20|501.01|496.91|501.02|496.92|501.03|496.93|501.01|496.91|4
1636670850000|2021-11-11 22:47:30|501.04|496.94|501.03|496.93|501.08|496.98|501.03|496.93|7
1636670860000|2021-11-11 22:47:40|501.04|496.94|501.15|497.05|501.15|497.05|501.03|496.93|22
1636670870000|2021-11-11 22:47:50|501.16|497.06|501.15|497.05|501.18|497.08|501.15|497.05|6
1636670880000|2021-11-11 22:48:00|501.16|497.06|501.1|497|501.17|497.07|501.1|497|6
1636670890000|2021-11-11 22:48:10|501.12|497.02|501.16|497.06|501.17|497.07|501.12|497.02|6
1636670900000|2021-11-11 22:48:20|501.17|497.07|501.19|497.09|501.19|497.09|501.16|497.06|4
1636670910000|2021-11-11 22:48:30|501.17|497.07|501.18|497.08|501.18|497.08|501.17|497.07|2
1636670920000|2021-11-11 22:48:40|501.17|497.07|501.25|497.15|501.25|497.15|501.17|497.07|12
1636670930000|2021-11-11 22:48:50|501.27|497.17|501.23|497.13|501.29|497.19|501.22|497.12|8
1636670940000|2021-11-11 22:49:00|501.21|497.11|501.25|497.15|501.25|497.15|501.18|497.08|10
1636670950000|2021-11-11 22:49:10|501.28|497.18|501.23|497.13|501.29|497.19|501.23|497.13|10
1636670960000|2021-11-11 22:49:20|501.22|497.12|501.43|497.33|501.44|497.34|501.22|497.12|23
1636670970000|2021-11-11 22:49:30|501.45|497.35|501.48|497.38|501.51|497.41|501.43|497.33|20
1636670980000|2021-11-11 22:49:40|501.49|497.39|501.52|497.42|501.53|497.43|501.49|497.39|6
1636670990000|2021-11-11 22:49:50|501.51|497.41|501.59|497.49|501.59|497.49|501.48|497.38|11
1636671000000|2021-11-11 22:50:00|501.54|497.44|501.54|497.44|501.54|497.44|501.54|497.44|1
1636671010000|2021-11-11 22:50:10|501.53|497.43|501.54|497.44|501.54|497.44|501.52|497.42|4
1636671020000|2021-11-11 22:50:20|501.55|497.45|501.54|497.44|501.59|497.49|501.51|497.41|10
1636671030000|2021-11-11 22:50:30|501.59|497.49|501.58|497.48|501.59|497.49|501.58|497.48|2
1636671040000|2021-11-11 22:50:40|501.57|497.47|501.42|497.32|501.59|497.49|501.42|497.32|6
1636671050000|2021-11-11 22:50:50|501.36|497.26|501.08|496.98|501.36|497.26|501.08|496.98|19
1636671060000|2021-11-11 22:51:00|501.06|496.96|500.84|496.74|501.06|496.96|500.84|496.74|18
1636671070000|2021-11-11 22:51:10|500.85|496.75|500.59|496.49|500.85|496.75|500.59|496.49|17
1636671080000|2021-11-11 22:51:20|500.58|496.48|500.57|496.47|500.6|496.5|500.55|496.45|13
1636671090000|2021-11-11 22:51:30|500.55|496.45|500.51|496.41|500.59|496.49|500.5|496.4|7
1636671100000|2021-11-11 22:51:40|500.57|496.47|500.6|496.5|500.6|496.5|500.56|496.46|7
1636671110000|2021-11-11 22:51:50|500.59|496.49|500.65|496.55|500.69|496.59|500.59|496.49|8
1636671120000|2021-11-11 22:52:00|500.64|496.54|500.79|496.69|500.84|496.74|500.64|496.54|18
1636671130000|2021-11-11 22:52:10|500.8|496.7|500.83|496.73|500.84|496.74|500.8|496.7|11
1636671140000|2021-11-11 22:52:20|500.82|496.72|500.87|496.77|500.88|496.78|500.82|496.72|7
1636671150000|2021-11-11 22:52:30|500.9|496.8|500.96|496.86|500.96|496.86|500.9|496.8|7
1636671160000|2021-11-11 22:52:40|500.98|496.88|501.02|496.92|501.03|496.93|500.96|496.86|8
1636671170000|2021-11-11 22:52:50|501.03|496.93|501.01|496.91|501.03|496.93|501.01|496.91|3
1636671180000|2021-11-11 22:53:00|501|496.9|501|496.9|501|496.9|501|496.9|1
1636671190000|2021-11-11 22:53:10|500.99|496.89|501.08|496.98|501.1|497|500.99|496.89|10
1636671200000|2021-11-11 22:53:20|501.09|496.99|501.26|497.16|501.27|497.17|501.09|496.99|17
1636671210000|2021-11-11 22:53:30|501.21|497.11|501.21|497.11|501.21|497.11|501.21|497.11|1
1636671220000|2021-11-11 22:53:40|501.24|497.14|501.25|497.15|501.25|497.15|501.24|497.14|2
1636671230000|2021-11-11 22:53:50|501.24|497.14|501.32|497.22|501.32|497.22|501.23|497.13|12
1636671240000|2021-11-11 22:54:00|501.3|497.2|501.34|497.24|501.35|497.25|501.3|497.2|8
1636671250000|2021-11-11 22:54:10|501.36|497.26|501.49|497.39|501.49|497.39|501.34|497.24|16
1636671260000|2021-11-11 22:54:20|501.41|497.31|501.6|497.5|501.6|497.5|501.41|497.31|11
1636671270000|2021-11-11 22:54:30|501.46|497.36|501.46|497.36|501.58|497.48|501.4|497.3|13
1636671280000|2021-11-11 22:54:40|501.45|497.35|501.49|497.39|501.49|497.39|501.42|497.32|8
1636671290000|2021-11-11 22:54:50|501.51|497.41|501.49|497.39|501.53|497.43|501.49|497.39|8
1636671300000|2021-11-11 22:55:00|501.41|497.31|501.49|497.39|501.49|497.39|501.41|497.31|4
1636671310000|2021-11-11 22:55:10|501.51|497.41|501.42|497.32|501.51|497.41|501.4|497.3|13
1636671320000|2021-11-11 22:55:20|501.38|497.28|501.4|497.3|501.4|497.3|501.31|497.21|5
1636671330000|2021-11-11 22:55:30|501.49|497.39|501.46|497.36|501.49|497.39|501.45|497.35|4
1636671340000|2021-11-11 22:55:40|501.48|497.38|501.52|497.42|501.52|497.42|501.48|497.38|5
1636671350000|2021-11-11 22:55:50|501.53|497.43|501.53|497.43|501.53|497.43|501.52|497.42|3
1636671360000|2021-11-11 22:56:00|501.52|497.42|501.5|497.4|501.52|497.42|501.48|497.38|3
1636671380000|2021-11-11 22:56:20|501.48|497.38|501.43|497.33|501.53|497.43|501.42|497.32|12
1636671390000|2021-11-11 22:56:30|501.48|497.38|501.47|497.37|501.59|497.49|501.47|497.37|15
1636671400000|2021-11-11 22:56:40|501.54|497.44|501.54|497.44|501.54|497.44|501.54|497.44|1
1636671410000|2021-11-11 22:56:50|501.47|497.37|501.43|497.33|501.51|497.41|501.43|497.33|5
1636671420000|2021-11-11 22:57:00|501.44|497.34|501.43|497.33|501.44|497.34|501.43|497.33|2
1636671430000|2021-11-11 22:57:10|501.38|497.28|501.43|497.33|501.44|497.34|501.35|497.25|8
1636671440000|2021-11-11 22:57:20|501.38|497.28|501.38|497.28|501.38|497.28|501.38|497.28|1
1636671450000|2021-11-11 22:57:30|501.47|497.37|501.43|497.33|501.47|497.37|501.4|497.3|3
1636671460000|2021-11-11 22:57:40|501.51|497.41|501.4|497.3|501.6|497.5|501.4|497.3|7
1636671470000|2021-11-11 22:57:50|501.49|497.39|501.5|497.4|501.6|497.5|501.4|497.3|8
1636671480000|2021-11-11 22:58:00|501.6|497.5|501.44|497.34|501.6|497.5|501.44|497.34|8
1636671490000|2021-11-11 22:58:10|501.42|497.32|501.4|497.3|501.44|497.34|501.4|497.3|13
1636671500000|2021-11-11 22:58:20|501.39|497.29|501.4|497.3|501.4|497.3|501.39|497.29|4
1636671510000|2021-11-11 22:58:30|501.38|497.28|501.36|497.26|501.4|497.3|501.36|497.26|5
1636671520000|2021-11-11 22:58:40|501.37|497.27|501.5|497.4|501.5|497.4|501.35|497.25|7
1636671530000|2021-11-11 22:58:50|501.51|497.41|501.5|497.4|501.51|497.41|501.49|497.39|3
1636671540000|2021-11-11 22:59:00|501.46|497.36|501.34|497.24|501.46|497.36|501.33|497.23|10
1636671550000|2021-11-11 22:59:10|501.36|497.26|501.35|497.25|501.36|497.26|501.32|497.22|9
1636671560000|2021-11-11 22:59:20|501.38|497.28|501.6|497.5|501.6|497.5|501.38|497.28|7
1636671570000|2021-11-11 22:59:30|501.58|497.48|501.58|497.48|501.6|497.5|501.58|497.48|3
1636671580000|2021-11-11 22:59:40|501.6|497.5|501.6|497.5|501.6|497.5|501.6|497.5|1
1636671600000|2021-11-11 23:00:00|501.54|497.44|501.44|497.34|501.54|497.44|501.42|497.32|9
1636671610000|2021-11-11 23:00:10|501.46|497.36|501.29|497.19|501.46|497.36|501.29|497.19|18
1636671620000|2021-11-11 23:00:20|501.27|497.17|501.29|497.19|501.29|497.19|501.27|497.17|8
1636671630000|2021-11-11 23:00:30|501.28|497.18|501.3|497.2|501.3|497.2|501.27|497.17|7
1636671640000|2021-11-11 23:00:40|501.29|497.19|501.34|497.24|501.34|497.24|501.29|497.19|8
1636671650000|2021-11-11 23:00:50|501.35|497.25|501.31|497.21|501.35|497.25|501.31|497.21|8
1636671660000|2021-11-11 23:01:00|501.33|497.23|501.24|497.14|501.33|497.23|501.22|497.12|12
1636671670000|2021-11-11 23:01:10|501.23|497.13|501.23|497.13|501.25|497.15|501.23|497.13|7
1636671680000|2021-11-11 23:01:20|501.24|497.14|501.21|497.11|501.26|497.16|501.21|497.11|11
1636671690000|2021-11-11 23:01:30|501.2|497.1|501.21|497.11|501.21|497.11|501.2|497.1|4
1636671700000|2021-11-11 23:01:40|501.2|497.1|501.2|497.1|501.21|497.11|501.19|497.09|4
1636671710000|2021-11-11 23:01:50|501.18|497.08|501.2|497.1|501.21|497.11|501.18|497.08|3
1636671720000|2021-11-11 23:02:00|501.21|497.11|501.17|497.07|501.21|497.11|501.16|497.06|4
1636671730000|2021-11-11 23:02:10|501.16|497.06|501.41|497.31|501.44|497.34|501.15|497.05|14
1636671740000|2021-11-11 23:02:20|501.42|497.32|501.42|497.32|501.46|497.36|501.39|497.29|8
1636671750000|2021-11-11 23:02:30|501.41|497.31|501.44|497.34|501.44|497.34|501.4|497.3|4
1636671760000|2021-11-11 23:02:40|501.45|497.35|501.49|497.39|501.49|497.39|501.43|497.33|6
1636671770000|2021-11-11 23:02:50|501.5|497.4|501.49|497.39|501.5|497.4|501.49|497.39|2
1636671780000|2021-11-11 23:03:00|501.5|497.4|501.5|497.4|501.51|497.41|501.46|497.36|6
1636671790000|2021-11-11 23:03:10|501.43|497.33|501.46|497.36|501.53|497.43|501.43|497.33|7
1636671800000|2021-11-11 23:03:20|501.44|497.34|501.46|497.36|501.46|497.36|501.42|497.32|6
1636671810000|2021-11-11 23:03:30|501.43|497.33|501.43|497.33|501.46|497.36|501.43|497.33|7
1636671820000|2021-11-11 23:03:40|501.46|497.36|501.46|497.36|501.46|497.36|501.46|497.36|1
1636671830000|2021-11-11 23:03:50|501.43|497.33|501.27|497.17|501.43|497.33|501.24|497.14|6
1636671840000|2021-11-11 23:04:00|501.25|497.15|501.18|497.08|501.26|497.16|501.18|497.08|13
1636671850000|2021-11-11 23:04:10|501.17|497.07|501.16|497.06|501.22|497.12|501.14|497.04|13
1636671860000|2021-11-11 23:04:20|501.17|497.07|501.31|497.21|501.31|497.21|501.15|497.05|10
1636671870000|2021-11-11 23:04:30|501.29|497.19|501.48|497.38|501.48|497.38|501.29|497.19|12
1636671880000|2021-11-11 23:04:40|501.47|497.37|501.58|497.48|501.58|497.48|501.47|497.37|9
1636671890000|2021-11-11 23:04:50|501.59|497.49|501.56|497.46|501.59|497.49|501.56|497.46|2
1636671900000|2021-11-11 23:05:00|501.55|497.45|501.6|497.5|501.6|497.5|501.54|497.44|5
1636671910000|2021-11-11 23:05:10|501.61|497.51|501.41|497.31|501.61|497.51|501.4|497.3|9
1636671920000|2021-11-11 23:05:20|501.43|497.33|501.43|497.33|501.44|497.34|501.38|497.28|18
1636671930000|2021-11-11 23:05:30|501.38|497.28|501.43|497.33|501.45|497.35|501.36|497.26|10
1636671940000|2021-11-11 23:05:40|501.37|497.27|501.43|497.33|501.43|497.33|501.37|497.27|4
1636671950000|2021-11-11 23:05:50|501.44|497.34|501.42|497.32|501.45|497.35|501.42|497.32|7
1636671960000|2021-11-11 23:06:00|501.41|497.31|501.27|497.17|501.44|497.34|501.27|497.17|13
1636671970000|2021-11-11 23:06:10|501.31|497.21|501.36|497.26|501.36|497.26|501.31|497.21|5
1636671980000|2021-11-11 23:06:20|501.32|497.22|501.34|497.24|501.34|497.24|501.27|497.17|9
1636671990000|2021-11-11 23:06:30|501.33|497.23|501.45|497.35|501.49|497.39|501.33|497.23|10
1636672000000|2021-11-11 23:06:40|501.46|497.36|501.44|497.34|501.53|497.43|501.39|497.29|17
1636672010000|2021-11-11 23:06:50|501.43|497.33|501.38|497.28|501.43|497.33|501.29|497.19|18
1636672020000|2021-11-11 23:07:00|501.4|497.3|501.44|497.34|501.44|497.34|501.4|497.3|4
1636672030000|2021-11-11 23:07:10|501.45|497.35|501.45|497.35|501.47|497.37|501.41|497.31|9
1636672040000|2021-11-11 23:07:20|501.39|497.29|501.27|497.17|501.39|497.29|501.24|497.14|15
1636672050000|2021-11-11 23:07:30|501.26|497.16|501.3|497.2|501.3|497.2|501.25|497.15|8
1636672070000|2021-11-11 23:07:50|501.29|497.19|501.29|497.19|501.29|497.19|501.29|497.19|1
1636672080000|2021-11-11 23:08:00|501.3|497.2|501.16|497.06|501.31|497.21|501.16|497.06|7
1636672090000|2021-11-11 23:08:10|501.18|497.08|501.24|497.14|501.26|497.16|501.13|497.03|10
1636672100000|2021-11-11 23:08:20|501.23|497.13|501.22|497.12|501.23|497.13|501.22|497.12|2
1636672110000|2021-11-11 23:08:30|501.23|497.13|501.3|497.2|501.33|497.23|501.23|497.13|8
1636672120000|2021-11-11 23:08:40|501.31|497.21|501.31|497.21|501.31|497.21|501.3|497.2|5
1636672140000|2021-11-11 23:09:00|501.28|497.18|501.31|497.21|501.31|497.21|501.27|497.17|4
1636672150000|2021-11-11 23:09:10|501.32|497.22|501.25|497.15|501.32|497.22|501.24|497.14|12
1636672160000|2021-11-11 23:09:20|501.23|497.13|501.25|497.15|501.25|497.15|501.23|497.13|11
1636672170000|2021-11-11 23:09:30|501.24|497.14|501.21|497.11|501.25|497.15|501.2|497.1|7
1636672180000|2021-11-11 23:09:40|501.24|497.14|501.21|497.11|501.24|497.14|501.21|497.11|7
1636672190000|2021-11-11 23:09:50|501.22|497.12|501.31|497.21|501.35|497.25|501.22|497.12|16
1636672200000|2021-11-11 23:10:00|501.33|497.23|501.3|497.2|501.35|497.25|501.3|497.2|13
1636672210000|2021-11-11 23:10:10|501.32|497.22|501.11|497.01|501.33|497.23|501.11|497.01|17
1636672220000|2021-11-11 23:10:20|501.07|496.97|501|496.9|501.07|496.97|500.98|496.88|12
1636672230000|2021-11-11 23:10:30|500.99|496.89|500.77|496.67|501|496.9|500.77|496.67|18
1636672240000|2021-11-11 23:10:40|500.76|496.66|500.51|496.41|500.76|496.66|500.5|496.4|22
1636672250000|2021-11-11 23:10:50|500.55|496.45|500.33|496.23|500.58|496.48|500.26|496.16|14
1636672260000|2021-11-11 23:11:00|500.3|496.2|500.39|496.29|500.39|496.29|500.29|496.19|22
1636672270000|2021-11-11 23:11:10|500.32|496.22|500.62|496.52|500.62|496.52|500.32|496.22|22
1636672280000|2021-11-11 23:11:20|500.6|496.5|500.62|496.52|500.65|496.55|500.6|496.5|13
1636672290000|2021-11-11 23:11:30|500.6|496.5|500.52|496.42|500.62|496.52|500.51|496.41|14
1636672300000|2021-11-11 23:11:40|500.51|496.41|500.59|496.49|500.59|496.49|500.51|496.41|11
1636672310000|2021-11-11 23:11:50|500.6|496.5|501.05|496.95|501.05|496.95|500.56|496.46|15
1636672320000|2021-11-11 23:12:00|501.04|496.94|500.91|496.81|501.13|497.03|500.88|496.78|19
1636672330000|2021-11-11 23:12:10|500.9|496.8|500.68|496.58|500.91|496.81|500.68|496.58|18
1636672340000|2021-11-11 23:12:20|500.63|496.53|500.5|496.4|500.73|496.63|500.5|496.4|19
1636672350000|2021-11-11 23:12:30|500.57|496.47|500.35|496.25|500.57|496.47|500.35|496.25|8
1636672360000|2021-11-11 23:12:40|500.36|496.26|500.33|496.23|500.38|496.28|500.28|496.18|11
1636672370000|2021-11-11 23:12:50|500.3|496.2|500.2|496.1|500.3|496.2|500.2|496.1|2
1636672380000|2021-11-11 23:13:00|500.23|496.13|500.24|496.14|500.3|496.2|500.17|496.07|16
1636672390000|2021-11-11 23:13:10|500.21|496.11|499.99|495.89|500.21|496.11|499.99|495.89|17
1636672400000|2021-11-11 23:13:20|499.98|495.88|499.94|495.84|499.99|495.89|499.94|495.84|11
1636672410000|2021-11-11 23:13:30|499.95|495.85|500.39|496.29|500.39|496.29|499.91|495.81|14
1636672420000|2021-11-11 23:13:40|500.38|496.28|500.31|496.21|500.39|496.29|500.31|496.21|9
1636672430000|2021-11-11 23:13:50|500.33|496.23|500.32|496.22|500.33|496.23|500.32|496.22|2
1636672440000|2021-11-11 23:14:00|500.31|496.21|500.34|496.24|500.34|496.24|500.31|496.21|4
1636672450000|2021-11-11 23:14:10|500.33|496.23|500.45|496.35|500.5|496.4|500.33|496.23|13
1636672460000|2021-11-11 23:14:20|500.46|496.36|500.17|496.07|500.47|496.37|500.17|496.07|19
1636672470000|2021-11-11 23:14:30|500.22|496.12|500.2|496.1|500.22|496.12|500.17|496.07|8
1636672480000|2021-11-11 23:14:40|500.21|496.11|500.19|496.09|500.21|496.11|500.17|496.07|8
1636672490000|2021-11-11 23:14:50|500.2|496.1|500.15|496.05|500.2|496.1|500.14|496.04|6
1636672500000|2021-11-11 23:15:00|500.16|496.06|500.1|496|500.24|496.14|500.08|495.98|28
1636672510000|2021-11-11 23:15:10|500.08|495.98|499.95|495.85|500.08|495.98|499.94|495.84|22
1636672520000|2021-11-11 23:15:20|499.98|495.88|499.91|495.81|499.99|495.89|499.91|495.81|5
1636672530000|2021-11-11 23:15:30|499.92|495.82|499.89|495.79|499.93|495.83|499.88|495.78|13
1636672540000|2021-11-11 23:15:40|499.88|495.78|499.89|495.79|499.9|495.8|499.87|495.77|13
1636672550000|2021-11-11 23:15:50|499.87|495.77|499.87|495.77|499.89|495.79|499.87|495.77|6
1636672560000|2021-11-11 23:16:00|499.88|495.78|499.81|495.71|499.89|495.79|499.81|495.71|14
1636672570000|2021-11-11 23:16:10|499.85|495.75|499.87|495.77|499.87|495.77|499.78|495.68|12
1636672580000|2021-11-11 23:16:20|499.93|495.83|500.04|495.94|500.12|496.02|499.92|495.82|16
1636672590000|2021-11-11 23:16:30|500.06|495.96|500.12|496.02|500.12|496.02|500.04|495.94|5
1636672600000|2021-11-11 23:16:40|500.13|496.03|500.34|496.24|500.41|496.31|500.13|496.03|15
1636672610000|2021-11-11 23:16:50|500.33|496.23|500.34|496.24|500.37|496.27|500.32|496.22|6
1636672620000|2021-11-11 23:17:00|500.35|496.25|500.04|495.94|500.35|496.25|500.04|495.94|17
1636672630000|2021-11-11 23:17:10|500.05|495.95|500.05|495.95|500.11|496.01|500.05|495.95|6
1636672640000|2021-11-11 23:17:20|500.06|495.96|500.07|495.97|500.07|495.97|500.04|495.94|9
1636672650000|2021-11-11 23:17:30|500.06|495.96|500.03|495.93|500.06|495.96|500.03|495.93|4
1636672660000|2021-11-11 23:17:40|500.05|495.95|500.05|495.95|500.11|496.01|500.04|495.94|9
1636672670000|2021-11-11 23:17:50|500.06|495.96|500.12|496.02|500.12|496.02|500.05|495.95|10
1636672680000|2021-11-11 23:18:00|500.13|496.03|500.14|496.04|500.15|496.05|500.1|496|8
1636672690000|2021-11-11 23:18:10|500.19|496.09|500.21|496.11|500.21|496.11|500.13|496.03|8
1636672700000|2021-11-11 23:18:20|500.22|496.12|500.18|496.08|500.22|496.12|500.13|496.03|16
1636672710000|2021-11-11 23:18:30|500.16|496.06|500.21|496.11|500.23|496.13|500.16|496.06|8
1636672720000|2021-11-11 23:18:40|500.2|496.1|500.21|496.11|500.22|496.12|500.2|496.1|7
1636672730000|2021-11-11 23:18:50|500.2|496.1|500.19|496.09|500.2|496.1|500.18|496.08|3
1636672750000|2021-11-11 23:19:10|500.22|496.12|500.28|496.18|500.29|496.19|500.22|496.12|7
1636672760000|2021-11-11 23:19:20|500.29|496.19|500.3|496.2|500.32|496.22|500.29|496.19|4
1636672770000|2021-11-11 23:19:30|500.29|496.19|500.32|496.22|500.32|496.22|500.27|496.17|8
1636672780000|2021-11-11 23:19:40|500.31|496.21|500.32|496.22|500.33|496.23|500.31|496.21|10
1636672790000|2021-11-11 23:19:50|500.33|496.23|500.38|496.28|500.42|496.32|500.32|496.22|11
1636672800000|2021-11-11 23:20:00|500.42|496.32|500.47|496.37|500.47|496.37|500.39|496.29|10
1636672810000|2021-11-11 23:20:10|500.48|496.38|500.49|496.39|500.5|496.4|500.48|496.38|3
1636672820000|2021-11-11 23:20:20|500.51|496.41|500.74|496.64|500.74|496.64|500.5|496.4|11
1636672830000|2021-11-11 23:20:30|500.75|496.65|500.67|496.57|500.79|496.69|500.66|496.56|15
1636672840000|2021-11-11 23:20:40|500.65|496.55|500.66|496.56|500.68|496.58|500.63|496.53|13
1636672850000|2021-11-11 23:20:50|500.67|496.57|500.68|496.58|500.68|496.58|500.63|496.53|13
1636672860000|2021-11-11 23:21:00|500.66|496.56|500.7|496.6|500.71|496.61|500.66|496.56|15
1636672870000|2021-11-11 23:21:10|500.72|496.62|500.77|496.67|500.77|496.67|500.71|496.61|5
1636672880000|2021-11-11 23:21:20|500.76|496.66|500.77|496.67|500.77|496.67|500.73|496.63|10
1636672890000|2021-11-11 23:21:30|500.76|496.66|501.04|496.94|501.04|496.94|500.76|496.66|9
1636672900000|2021-11-11 23:21:40|501.07|496.97|501.11|497.01|501.11|497.01|501.06|496.96|3
1636672910000|2021-11-11 23:21:50|501.12|497.02|501.05|496.95|501.15|497.05|500.91|496.81|18
1636672920000|2021-11-11 23:22:00|501.04|496.94|501.02|496.92|501.1|497|501|496.9|18
1636672930000|2021-11-11 23:22:10|501.01|496.91|501|496.9|501.01|496.91|501|496.9|8
1636672940000|2021-11-11 23:22:20|500.99|496.89|501.06|496.96|501.06|496.96|500.99|496.89|5
1636672950000|2021-11-11 23:22:30|501.07|496.97|501.01|496.91|501.13|497.03|501|496.9|12
1636672960000|2021-11-11 23:22:40|501.03|496.93|501.03|496.93|501.03|496.93|501|496.9|9
1636672970000|2021-11-11 23:22:50|501.05|496.95|500.68|496.58|501.05|496.95|500.67|496.57|23
1636672980000|2021-11-11 23:23:00|500.67|496.57|500.61|496.51|500.68|496.58|500.59|496.49|16
1636672990000|2021-11-11 23:23:10|500.62|496.52|500.62|496.52|500.64|496.54|500.58|496.48|7
1636673000000|2021-11-11 23:23:20|500.61|496.51|500.62|496.52|500.62|496.52|500.59|496.49|8
1636673010000|2021-11-11 23:23:30|500.6|496.5|500.7|496.6|500.72|496.62|500.6|496.5|14
1636673020000|2021-11-11 23:23:40|500.72|496.62|500.68|496.58|500.72|496.62|500.68|496.58|7
1636673030000|2021-11-11 23:23:50|500.69|496.59|500.7|496.6|500.72|496.62|500.68|496.58|7
1636673040000|2021-11-11 23:24:00|500.71|496.61|500.72|496.62|500.72|496.62|500.69|496.59|9
1636673050000|2021-11-11 23:24:10|500.73|496.63|500.72|496.62|500.73|496.63|500.72|496.62|2
1636673060000|2021-11-11 23:24:20|500.71|496.61|500.71|496.61|500.74|496.64|500.68|496.58|14
1636673070000|2021-11-11 23:24:30|500.72|496.62|500.74|496.64|500.74|496.64|500.72|496.62|6
1636673080000|2021-11-11 23:24:40|500.75|496.65|500.73|496.63|500.8|496.7|500.73|496.63|14
1636673090000|2021-11-11 23:24:50|500.74|496.64|500.58|496.48|500.74|496.64|500.58|496.48|12
1636673100000|2021-11-11 23:25:00|500.55|496.45|500.52|496.42|500.56|496.46|500.51|496.41|13
1636673110000|2021-11-11 23:25:10|500.5|496.4|500.31|496.21|500.52|496.42|500.3|496.2|24
1636673120000|2021-11-11 23:25:20|500.3|496.2|500.27|496.17|500.31|496.21|500.24|496.14|25
1636673130000|2021-11-11 23:25:30|500.25|496.15|500.13|496.03|500.32|496.22|500.13|496.03|21
1636673140000|2021-11-11 23:25:40|500.14|496.04|500.18|496.08|500.19|496.09|500.14|496.04|13
1636673150000|2021-11-11 23:25:50|500.17|496.07|499.93|495.83|500.17|496.07|499.93|495.83|13
1636673160000|2021-11-11 23:26:00|499.92|495.82|499.92|495.82|499.92|495.82|499.91|495.81|3
1636673170000|2021-11-11 23:26:10|499.94|495.84|500.16|496.06|500.19|496.09|499.94|495.84|16
1636673180000|2021-11-11 23:26:20|500.18|496.08|500.12|496.02|500.18|496.08|500.12|496.02|11
1636673190000|2021-11-11 23:26:30|500.13|496.03|500.17|496.07|500.17|496.07|500.12|496.02|9
1636673200000|2021-11-11 23:26:40|500.19|496.09|500.17|496.07|500.22|496.12|500.12|496.02|13
1636673210000|2021-11-11 23:26:50|500.18|496.08|500.2|496.1|500.2|496.1|500.18|496.08|4
1636673220000|2021-11-11 23:27:00|500.21|496.11|500.27|496.17|500.27|496.17|500.16|496.06|11
1636673230000|2021-11-11 23:27:10|500.23|496.13|500.22|496.12|500.23|496.13|500.19|496.09|10
1636673240000|2021-11-11 23:27:20|500.2|496.1|500.22|496.12|500.22|496.12|500.2|496.1|7
1636673250000|2021-11-11 23:27:30|500.21|496.11|500.25|496.15|500.28|496.18|500.2|496.1|13
1636673260000|2021-11-11 23:27:40|500.26|496.16|500.13|496.03|500.26|496.16|500.13|496.03|11
1636673270000|2021-11-11 23:27:50|500.09|495.99|499.84|495.74|500.09|495.99|499.82|495.72|30
1636673280000|2021-11-11 23:28:00|499.89|495.79|499.8|495.7|499.91|495.81|499.78|495.68|11
1636673290000|2021-11-11 23:28:10|499.79|495.69|499.73|495.63|499.79|495.69|499.72|495.62|8
1636673300000|2021-11-11 23:28:20|499.76|495.66|500.04|495.94|500.05|495.95|499.76|495.66|20
1636673310000|2021-11-11 23:28:30|500.08|495.98|499.92|495.82|500.12|496.02|499.89|495.79|24
1636673320000|2021-11-11 23:28:40|499.9|495.8|499.97|495.87|499.97|495.87|499.89|495.79|5
1636673330000|2021-11-11 23:28:50|499.98|495.88|499.99|495.89|499.99|495.89|499.98|495.88|4
1636673350000|2021-11-11 23:29:10|500|495.9|500|495.9|500.02|495.92|499.98|495.88|9
1636673360000|2021-11-11 23:29:20|499.96|495.86|499.9|495.8|499.97|495.87|499.84|495.74|18
1636673370000|2021-11-11 23:29:30|499.91|495.81|499.97|495.87|499.97|495.87|499.89|495.79|10
1636673380000|2021-11-11 23:29:40|499.96|495.86|499.97|495.87|500.03|495.93|499.89|495.79|12
1636673390000|2021-11-11 23:29:50|500.02|495.92|499.7|495.6|500.03|495.93|499.64|495.54|18
1636673400000|2021-11-11 23:30:00|499.65|495.55|499.58|495.48|499.65|495.55|499.55|495.45|16
1636673410000|2021-11-11 23:30:10|499.53|495.43|499.31|495.21|499.56|495.46|499.3|495.2|22
1636673420000|2021-11-11 23:30:20|499.3|495.2|499.51|495.41|499.55|495.45|499.29|495.19|17
1636673430000|2021-11-11 23:30:30|499.52|495.42|499.51|495.41|499.53|495.43|499.5|495.4|13
1636673440000|2021-11-11 23:30:40|499.5|495.4|499.45|495.35|499.51|495.41|499.45|495.35|11
1636673450000|2021-11-11 23:30:50|499.4|495.3|499.19|495.09|499.4|495.3|499.14|495.04|15
1636673460000|2021-11-11 23:31:00|499.18|495.08|499.06|494.96|499.18|495.08|499.04|494.94|15
1636673470000|2021-11-11 23:31:10|499.03|494.93|498.9|494.8|499.03|494.93|498.87|494.77|17
1636673480000|2021-11-11 23:31:20|498.89|494.79|498.76|494.66|498.89|494.79|498.75|494.65|5
1636673490000|2021-11-11 23:31:30|498.75|494.65|498.39|494.29|498.77|494.67|498.39|494.29|23
1636673500000|2021-11-11 23:31:40|498.43|494.33|498.59|494.49|498.61|494.51|498.43|494.33|20
1636673510000|2021-11-11 23:31:50|498.58|494.48|498.45|494.35|498.58|494.48|498.45|494.35|14
1636673520000|2021-11-11 23:32:00|498.44|494.34|498.44|494.34|498.49|494.39|498.38|494.28|20
1636673530000|2021-11-11 23:32:10|498.42|494.32|498.28|494.18|498.42|494.32|498.28|494.18|17
1636673540000|2021-11-11 23:32:20|498.27|494.17|498.28|494.18|498.33|494.23|498.27|494.17|15
1636673550000|2021-11-11 23:32:30|498.27|494.17|498.29|494.19|498.36|494.26|498.27|494.17|12
1636673560000|2021-11-11 23:32:40|498.3|494.2|498.27|494.17|498.3|494.2|498.27|494.17|2
1636673570000|2021-11-11 23:32:50|498.29|494.19|498.1|494|498.29|494.19|498.05|493.95|19
1636673580000|2021-11-11 23:33:00|498.13|494.03|497.68|493.58|498.14|494.04|497.68|493.58|17
1636673590000|2021-11-11 23:33:10|497.67|493.57|497.67|493.57|497.69|493.59|497.65|493.55|8
1636673600000|2021-11-11 23:33:20|497.66|493.56|497.6|493.5|497.68|493.58|497.6|493.5|14
1636673610000|2021-11-11 23:33:30|497.61|493.51|497.6|493.5|497.65|493.55|497.6|493.5|10
1636673620000|2021-11-11 23:33:40|497.59|493.49|497.48|493.38|497.61|493.51|497.48|493.38|13
1636673630000|2021-11-11 23:33:50|497.49|493.39|497.49|493.39|497.49|493.39|497.48|493.38|3
1636673640000|2021-11-11 23:34:00|497.54|493.44|497.56|493.46|497.58|493.48|497.49|493.39|16
1636673650000|2021-11-11 23:34:10|497.57|493.47|497.57|493.47|497.57|493.47|497.53|493.43|11
1636673660000|2021-11-11 23:34:20|497.59|493.49|497.57|493.47|497.61|493.51|497.56|493.46|8
1636673670000|2021-11-11 23:34:30|497.56|493.46|497.55|493.45|497.56|493.46|497.54|493.44|6
1636673680000|2021-11-11 23:34:40|497.54|493.44|497.47|493.37|497.55|493.45|497.46|493.36|21
1636673690000|2021-11-11 23:34:50|497.49|493.39|497.26|493.16|497.49|493.39|497.25|493.15|26
1636673700000|2021-11-11 23:35:00|497.24|493.14|497.45|493.35|497.46|493.36|497.22|493.12|23
1636673710000|2021-11-11 23:35:10|497.44|493.34|497.46|493.36|497.48|493.38|497.42|493.32|14
1636673720000|2021-11-11 23:35:20|497.42|493.32|497.19|493.09|497.42|493.32|497.19|493.09|22
1636673730000|2021-11-11 23:35:30|497.18|493.08|496.63|492.53|497.18|493.08|496.61|492.51|25
1636673740000|2021-11-11 23:35:40|496.61|492.51|496.78|492.68|496.82|492.72|496.55|492.45|24
1636673750000|2021-11-11 23:35:50|496.74|492.64|496.7|492.6|496.77|492.67|496.7|492.6|8
1636673760000|2021-11-11 23:36:00|496.73|492.63|496.82|492.72|496.82|492.72|496.71|492.61|11
1636673770000|2021-11-11 23:36:10|496.8|492.7|496.79|492.69|496.82|492.72|496.79|492.69|7
1636673780000|2021-11-11 23:36:20|496.8|492.7|496.8|492.7|496.82|492.72|496.79|492.69|7
1636673790000|2021-11-11 23:36:30|496.79|492.69|497.11|493.01|497.11|493.01|496.79|492.69|25
1636673800000|2021-11-11 23:36:40|497.1|493|497.04|492.94|497.1|493|497.03|492.93|16
1636673810000|2021-11-11 23:36:50|497.06|492.96|497.06|492.96|497.1|493|497.02|492.92|17
1636673820000|2021-11-11 23:37:00|497.05|492.95|497.1|493|497.1|493|497.04|492.94|14
1636673830000|2021-11-11 23:37:10|497.11|493.01|497.11|493.01|497.14|493.04|497.1|493|5
1636673840000|2021-11-11 23:37:20|497.12|493.02|497.12|493.02|497.14|493.04|497.1|493|11
1636673850000|2021-11-11 23:37:30|497.11|493.01|497|492.9|497.11|493.01|496.98|492.88|13
1636673860000|2021-11-11 23:37:40|497.08|492.98|497.09|492.99|497.09|492.99|497|492.9|4
1636673870000|2021-11-11 23:37:50|497.04|492.94|497.19|493.09|497.23|493.13|497.04|492.94|21
1636673880000|2021-11-11 23:38:00|497.17|493.07|497.18|493.08|497.18|493.08|497.17|493.07|2
1636673890000|2021-11-11 23:38:10|497.19|493.09|497.2|493.1|497.23|493.13|497.19|493.09|7
1636673900000|2021-11-11 23:38:20|497.21|493.11|497.19|493.09|497.22|493.12|497.18|493.08|13
1636673910000|2021-11-11 23:38:30|497.2|493.1|497.25|493.15|497.31|493.21|497.19|493.09|19
1636673920000|2021-11-11 23:38:40|497.28|493.18|497.27|493.17|497.3|493.2|497.23|493.13|12
1636673930000|2021-11-11 23:38:50|497.35|493.25|497.19|493.09|497.35|493.25|497.18|493.08|12
1636673940000|2021-11-11 23:39:00|497.13|493.03|497.08|492.98|497.13|493.03|497.08|492.98|5
1636673950000|2021-11-11 23:39:10|497.1|493|497.08|492.98|497.11|493.01|497.08|492.98|4
1636673960000|2021-11-11 23:39:20|497.09|492.99|496.67|492.57|497.1|493|496.67|492.57|18
1636673970000|2021-11-11 23:39:30|496.66|492.56|496.61|492.51|496.66|492.56|496.6|492.5|9
1636673980000|2021-11-11 23:39:40|496.64|492.54|496.54|492.44|496.66|492.56|496.51|492.41|13
1636673990000|2021-11-11 23:39:50|496.52|492.42|496.62|492.52|496.64|492.54|496.52|492.42|7
1636674000000|2021-11-11 23:40:00|496.52|492.42|496.56|492.46|496.56|492.46|496.39|492.29|12
1636674010000|2021-11-11 23:40:10|496.53|492.43|496.47|492.37|496.59|492.49|496.4|492.3|25
1636674020000|2021-11-11 23:40:20|496.42|492.32|496.27|492.17|496.47|492.37|496.08|491.98|25
1636674030000|2021-11-11 23:40:30|496.22|492.12|496.43|492.33|496.45|492.35|496.22|492.12|27
1636674040000|2021-11-11 23:40:40|496.42|492.32|496.36|492.26|496.44|492.34|496.36|492.26|14
1636674050000|2021-11-11 23:40:50|496.34|492.24|496.27|492.17|496.4|492.3|496.27|492.17|11
1636674060000|2021-11-11 23:41:00|496.29|492.19|496.08|491.98|496.29|492.19|496.08|491.98|13
1636674070000|2021-11-11 23:41:10|496.07|491.97|496.06|491.96|496.07|491.97|496.05|491.95|7
1636674080000|2021-11-11 23:41:20|496.05|491.95|496.06|491.96|496.1|492|496.05|491.95|14
1636674090000|2021-11-11 23:41:30|496.05|491.95|496.13|492.03|496.14|492.04|496.04|491.94|9
1636674100000|2021-11-11 23:41:40|496.14|492.04|496.15|492.05|496.2|492.1|496.12|492.02|13
1636674110000|2021-11-11 23:41:50|496.11|492.01|496.1|492|496.11|492.01|496.06|491.96|9
1636674120000|2021-11-11 23:42:00|496.07|491.97|496.11|492.01|496.11|492.01|496.07|491.97|2
1636674130000|2021-11-11 23:42:10|496.13|492.03|496.01|491.91|496.13|492.03|496|491.9|10
1636674140000|2021-11-11 23:42:20|496|491.9|496.09|491.99|496.09|491.99|496|491.9|9
1636674150000|2021-11-11 23:42:30|496.07|491.97|496.01|491.91|496.09|491.99|496.01|491.91|14
1636674160000|2021-11-11 23:42:40|495.98|491.88|495.94|491.84|495.98|491.88|495.91|491.81|8
1636674170000|2021-11-11 23:42:50|495.95|491.85|495.91|491.81|495.97|491.87|495.91|491.81|7
1636674180000|2021-11-11 23:43:00|495.9|491.8|495.9|491.8|495.95|491.85|495.89|491.79|8
1636674190000|2021-11-11 23:43:10|495.88|491.78|495.85|491.75|495.9|491.8|495.85|491.75|7
1636674200000|2021-11-11 23:43:20|495.88|491.78|495.94|491.84|495.97|491.87|495.86|491.76|15
1636674210000|2021-11-11 23:43:30|495.95|491.85|495.72|491.62|495.95|491.85|495.72|491.62|14
1636674220000|2021-11-11 23:43:40|495.71|491.61|495.39|491.29|495.73|491.63|495.39|491.29|22
1636674230000|2021-11-11 23:43:50|495.4|491.3|495.73|491.63|495.75|491.65|495.38|491.28|26
1636674240000|2021-11-11 23:44:00|495.74|491.64|495.46|491.36|495.74|491.64|495.45|491.35|18
1636674250000|2021-11-11 23:44:10|495.45|491.35|495.49|491.39|495.55|491.45|495.41|491.31|13
1636674260000|2021-11-11 23:44:20|495.47|491.37|495.52|491.42|495.52|491.42|495.47|491.37|11
1636674270000|2021-11-11 23:44:30|495.53|491.43|495.56|491.46|495.61|491.51|495.51|491.41|15
1636674280000|2021-11-11 23:44:40|495.57|491.47|495.67|491.57|495.71|491.61|495.55|491.45|15
1636674290000|2021-11-11 23:44:50|495.69|491.59|495.7|491.6|495.72|491.62|495.69|491.59|12
1636674300000|2021-11-11 23:45:00|495.66|491.56|495.64|491.54|495.66|491.56|495.57|491.47|12
1636674310000|2021-11-11 23:45:10|495.63|491.53|495.6|491.5|495.65|491.55|495.58|491.48|18
1636674320000|2021-11-11 23:45:20|495.62|491.52|495.99|491.89|495.99|491.89|495.62|491.52|18
1636674330000|2021-11-11 23:45:30|496.01|491.91|496.22|492.12|496.32|492.22|495.98|491.88|22
1636674340000|2021-11-11 23:45:40|496.2|492.1|496.13|492.03|496.21|492.11|496.06|491.96|13
1636674350000|2021-11-11 23:45:50|496.18|492.08|496.29|492.19|496.29|492.19|496.18|492.08|9
1636674360000|2021-11-11 23:46:00|496.31|492.21|496.39|492.29|496.41|492.31|496.28|492.18|19
1636674370000|2021-11-11 23:46:10|496.4|492.3|496.44|492.34|496.44|492.34|496.4|492.3|19
1636674380000|2021-11-11 23:46:20|496.43|492.33|496.56|492.46|496.56|492.46|496.42|492.32|15
1636674390000|2021-11-11 23:46:30|496.54|492.44|496.55|492.45|496.61|492.51|496.51|492.41|18
1636674400000|2021-11-11 23:46:40|496.59|492.49|496.73|492.63|496.74|492.64|496.57|492.47|19
1636674410000|2021-11-11 23:46:50|496.71|492.61|496.81|492.71|496.81|492.71|496.66|492.56|16
1636674420000|2021-11-11 23:47:00|496.84|492.74|496.91|492.81|496.93|492.83|496.84|492.74|16
1636674430000|2021-11-11 23:47:10|496.9|492.8|496.94|492.84|496.98|492.88|496.9|492.8|9
1636674440000|2021-11-11 23:47:20|496.95|492.85|496.92|492.82|496.96|492.86|496.92|492.82|6
1636674450000|2021-11-11 23:47:30|496.91|492.81|496.9|492.8|496.91|492.81|496.9|492.8|2
1636674460000|2021-11-11 23:47:40|496.89|492.79|496.7|492.6|496.9|492.8|496.67|492.57|9
1636674470000|2021-11-11 23:47:50|496.66|492.56|496.2|492.1|496.66|492.56|496.2|492.1|21
1636674480000|2021-11-11 23:48:00|496.22|492.12|495.93|491.83|496.22|492.12|495.62|491.52|25
1636674490000|2021-11-11 23:48:10|495.98|491.88|496.23|492.13|496.3|492.2|495.98|491.88|21
1636674500000|2021-11-11 23:48:20|496.21|492.11|496.26|492.16|496.28|492.18|496.15|492.05|20
1636674510000|2021-11-11 23:48:30|496.14|492.04|496.17|492.07|496.22|492.12|496.13|492.03|18
1636674520000|2021-11-11 23:48:40|496.18|492.08|496|491.9|496.19|492.09|495.96|491.86|17
1636674530000|2021-11-11 23:48:50|496.02|491.92|496.02|491.92|496.04|491.94|496|491.9|9
1636674540000|2021-11-11 23:49:00|496|491.9|495.96|491.86|496.02|491.92|495.94|491.84|15
1636674550000|2021-11-11 23:49:10|495.97|491.87|495.71|491.61|496.01|491.91|495.71|491.61|17
1636674560000|2021-11-11 23:49:20|495.78|491.68|495.73|491.63|495.78|491.68|495.72|491.62|4
1636674570000|2021-11-11 23:49:30|495.74|491.64|495.78|491.68|495.8|491.7|495.73|491.63|13
1636674580000|2021-11-11 23:49:40|495.76|491.66|495.61|491.51|495.76|491.66|495.6|491.5|16
1636674590000|2021-11-11 23:49:50|495.62|491.52|495.61|491.51|495.62|491.52|495.59|491.49|12
1636674600000|2021-11-11 23:50:00|495.6|491.5|495.47|491.37|495.6|491.5|495.47|491.37|13
1636674610000|2021-11-11 23:50:10|495.48|491.38|495.34|491.24|495.48|491.38|495.34|491.24|13
1636674620000|2021-11-11 23:50:20|495.37|491.27|495.69|491.59|495.85|491.75|495.34|491.24|24
1636674630000|2021-11-11 23:50:30|495.67|491.57|495.63|491.53|495.69|491.59|495.63|491.53|9
1636674640000|2021-11-11 23:50:40|495.6|491.5|495.5|491.4|495.63|491.53|495.5|491.4|20
1636674650000|2021-11-11 23:50:50|495.49|491.39|495.25|491.15|495.51|491.41|495.25|491.15|23
1636674660000|2021-11-11 23:51:00|495.23|491.13|495.29|491.19|495.29|491.19|495.23|491.13|9
1636674670000|2021-11-11 23:51:10|495.28|491.18|495.27|491.17|495.39|491.29|495.25|491.15|24
1636674680000|2021-11-11 23:51:20|495.26|491.16|495.23|491.13|495.28|491.18|495.2|491.1|20
1636674690000|2021-11-11 23:51:30|495.24|491.14|494.9|490.8|495.24|491.14|494.83|490.73|26
1636674700000|2021-11-11 23:51:40|494.95|490.85|494.92|490.82|495.04|490.94|494.92|490.82|22
1636674710000|2021-11-11 23:51:50|495|490.9|494.93|490.83|495.01|490.91|494.89|490.79|16
1636674720000|2021-11-11 23:52:00|494.94|490.84|494.94|490.84|494.96|490.86|494.92|490.82|11
1636674730000|2021-11-11 23:52:10|494.96|490.86|495.26|491.16|495.27|491.17|494.94|490.84|27
1636674740000|2021-11-11 23:52:20|495.25|491.15|495.33|491.23|495.34|491.24|495.22|491.12|15
1636674750000|2021-11-11 23:52:30|495.31|491.21|495.33|491.23|495.33|491.23|495.31|491.21|4
1636674760000|2021-11-11 23:52:40|495.32|491.22|495.3|491.2|495.33|491.23|495.3|491.2|6
1636674770000|2021-11-11 23:52:50|495.29|491.19|495.27|491.17|495.29|491.19|495.23|491.13|11
1636674780000|2021-11-11 23:53:00|495.24|491.14|495.28|491.18|495.29|491.19|495.23|491.13|11
1636674790000|2021-11-11 23:53:10|495.25|491.15|495.15|491.05|495.29|491.19|495.15|491.05|17
1636674800000|2021-11-11 23:53:20|495.16|491.06|495.12|491.02|495.18|491.08|495.12|491.02|10
1636674810000|2021-11-11 23:53:30|495.1|491|495.23|491.13|495.24|491.14|495.1|491|14
1636674820000|2021-11-11 23:53:40|495.24|491.14|495.18|491.08|495.24|491.14|495.17|491.07|9
1636674830000|2021-11-11 23:53:50|495.19|491.09|495.13|491.03|495.19|491.09|495.08|490.98|15
1636674840000|2021-11-11 23:54:00|495.15|491.05|495.08|490.98|495.15|491.05|495.08|490.98|9
1636674850000|2021-11-11 23:54:10|495.09|490.99|495.04|490.94|495.1|491|495.04|490.94|12
1636674860000|2021-11-11 23:54:20|494.99|490.89|494.93|490.83|495.01|490.91|494.91|490.81|16
1636674870000|2021-11-11 23:54:30|494.97|490.87|494.92|490.82|495.06|490.96|494.91|490.81|13
1636674880000|2021-11-11 23:54:40|494.9|490.8|494.9|490.8|494.98|490.88|494.81|490.71|11
1636674890000|2021-11-11 23:54:50|494.86|490.76|494.88|490.78|494.92|490.82|494.79|490.69|14
1636674900000|2021-11-11 23:55:00|494.91|490.81|494.8|490.7|494.91|490.81|494.79|490.69|9
1636674910000|2021-11-11 23:55:10|494.82|490.72|494.83|490.73|494.87|490.77|494.8|490.7|16
1636674920000|2021-11-11 23:55:20|494.86|490.76|494.88|490.78|494.89|490.79|494.77|490.67|16
1636674930000|2021-11-11 23:55:30|494.85|490.75|494.75|490.65|494.88|490.78|494.75|490.65|9
1636674940000|2021-11-11 23:55:40|494.78|490.68|494.73|490.63|494.83|490.73|494.69|490.59|13
1636674950000|2021-11-11 23:55:50|494.72|490.62|494.66|490.56|494.77|490.67|494.66|490.56|15
1636674960000|2021-11-11 23:56:00|494.71|490.61|494.9|490.8|494.9|490.8|494.69|490.59|9
1636674970000|2021-11-11 23:56:10|494.69|490.59|494.71|490.61|494.8|490.7|494.68|490.58|13
1636674980000|2021-11-11 23:56:20|494.7|490.6|494.65|490.55|494.76|490.66|494.65|490.55|12
1636674990000|2021-11-11 23:56:30|494.75|490.65|494.74|490.64|494.76|490.66|494.65|490.55|16
1636675000000|2021-11-11 23:56:40|494.68|490.58|494.6|490.5|494.68|490.58|494.58|490.48|9
1636675010000|2021-11-11 23:56:50|494.64|490.54|495.28|491.18|495.28|491.18|494.6|490.5|21
1636675020000|2021-11-11 23:57:00|495.24|491.14|495.3|491.2|495.38|491.28|495.24|491.14|5
1636675030000|2021-11-11 23:57:10|495.34|491.24|495.43|491.33|495.63|491.53|495.3|491.2|26
1636675040000|2021-11-11 23:57:20|495.44|491.34|495.24|491.14|495.44|491.34|495.24|491.14|20
1636675050000|2021-11-11 23:57:30|495.23|491.13|494.92|490.82|495.24|491.14|494.87|490.77|30
1636675060000|2021-11-11 23:57:40|494.9|490.8|494.95|490.85|494.98|490.88|494.83|490.73|14
1636675070000|2021-11-11 23:57:50|494.98|490.88|494.75|490.65|494.98|490.88|494.75|490.65|18
1636675080000|2021-11-11 23:58:00|494.76|490.66|494.73|490.63|494.78|490.68|494.73|490.63|15
1636675090000|2021-11-11 23:58:10|494.74|490.64|494.81|490.71|494.81|490.71|494.74|490.64|9
1636675100000|2021-11-11 23:58:20|494.82|490.72|494.82|490.72|494.84|490.74|494.73|490.63|13
1636675110000|2021-11-11 23:58:30|494.83|490.73|494.86|490.76|494.95|490.85|494.8|490.7|11
1636675120000|2021-11-11 23:58:40|494.83|490.73|494.81|490.71|494.88|490.78|494.79|490.69|15
1636675130000|2021-11-11 23:58:50|494.8|490.7|494.82|490.72|494.82|490.72|494.75|490.65|11
1636675140000|2021-11-11 23:59:00|494.81|490.71|494.68|490.58|494.81|490.71|494.67|490.57|17
1636675150000|2021-11-11 23:59:10|494.7|490.6|494.59|490.49|494.72|490.62|494.57|490.47|22
1636675160000|2021-11-11 23:59:20|494.63|490.53|494.6|490.5|494.66|490.56|494.54|490.44|11
1636675170000|2021-11-11 23:59:30|494.64|490.54|494.58|490.48|494.64|490.54|494.53|490.43|14
1636675180000|2021-11-11 23:59:40|494.6|490.5|494.61|490.51|494.61|490.51|494.53|490.43|11
1636675190000|2021-11-11 23:59:50|494.54|490.44|494.33|490.23|494.71|490.61|494.33|490.23|28
1636675200000|2021-11-12 00:00:00|494.39|490.29|494.15|490.05|494.39|490.29|494.11|490.01|26
1636675210000|2021-11-12 00:00:10|494.13|490.03|494.36|490.26|494.38|490.28|494.13|490.03|27
1636675220000|2021-11-12 00:00:20|494.39|490.29|494.47|490.37|494.61|490.51|494.27|490.17|31
1636675230000|2021-11-12 00:00:30|494.44|490.34|494.78|490.68|494.78|490.68|494.4|490.3|24
1636675240000|2021-11-12 00:00:40|494.8|490.7|494.7|490.6|494.81|490.71|494.7|490.6|14
1636675250000|2021-11-12 00:00:50|494.71|490.61|494.86|490.76|494.88|490.78|494.7|490.6|13
1636675260000|2021-11-12 00:01:00|494.83|490.73|494.73|490.63|494.87|490.77|494.71|490.61|19
1636675270000|2021-11-12 00:01:10|494.71|490.61|494.74|490.64|494.8|490.7|494.69|490.59|17
1636675280000|2021-11-12 00:01:20|494.73|490.63|494.78|490.68|494.78|490.68|494.7|490.6|12
1636675290000|2021-11-12 00:01:30|494.81|490.71|494.74|490.64|494.96|490.86|494.72|490.62|26
1636675300000|2021-11-12 00:01:40|494.72|490.62|494.36|490.26|494.72|490.62|494.36|490.26|34
1636675310000|2021-11-12 00:01:50|494.48|490.38|494.36|490.26|494.57|490.47|494.36|490.26|19
1636675320000|2021-11-12 00:02:00|494.34|490.24|494.37|490.27|494.38|490.28|494.14|490.04|35
1636675330000|2021-11-12 00:02:10|494.48|490.38|494.47|490.37|494.71|490.61|494.46|490.36|31
1636675340000|2021-11-12 00:02:20|494.56|490.46|494.48|490.38|494.59|490.49|494.48|490.38|18
1636675350000|2021-11-12 00:02:30|494.59|490.49|495.1|491|495.11|491.01|494.58|490.48|29
1636675360000|2021-11-12 00:02:40|495.04|490.94|494.86|490.76|495.19|491.09|494.77|490.67|34
1636675370000|2021-11-12 00:02:50|494.88|490.78|494.91|490.81|494.91|490.81|494.71|490.61|21
1636675380000|2021-11-12 00:03:00|494.93|490.83|495.01|490.91|495.01|490.91|494.88|490.78|15
1636675390000|2021-11-12 00:03:10|495.08|490.98|495.39|491.29|495.42|491.32|495.04|490.94|23
1636675400000|2021-11-12 00:03:20|495.2|491.1|495.37|491.27|495.38|491.28|495.16|491.06|29
1636675410000|2021-11-12 00:03:30|495.38|491.28|495.47|491.37|495.47|491.37|495.29|491.19|23
1636675420000|2021-11-12 00:03:40|495.48|491.38|495.36|491.26|495.5|491.4|495.36|491.26|19
1636675430000|2021-11-12 00:03:50|495.35|491.25|495.34|491.24|495.35|491.25|495.29|491.19|13
1636675440000|2021-11-12 00:04:00|495.33|491.23|495.33|491.23|495.34|491.24|495.3|491.2|5
1636675450000|2021-11-12 00:04:10|495.31|491.21|495.58|491.48|495.85|491.75|495.26|491.16|27
1636675460000|2021-11-12 00:04:20|495.56|491.46|495.4|491.3|495.56|491.46|495.4|491.3|14
1636675470000|2021-11-12 00:04:30|495.38|491.28|495.36|491.26|495.41|491.31|495.35|491.25|7
1636675480000|2021-11-12 00:04:40|495.35|491.25|495.08|490.98|495.38|491.28|495.08|490.98|16
1636675490000|2021-11-12 00:04:50|495.07|490.97|494.94|490.84|495.09|490.99|494.94|490.84|19
1636675500000|2021-11-12 00:05:00|494.91|490.81|494.76|490.66|494.94|490.84|494.76|490.66|13
1636675510000|2021-11-12 00:05:10|494.77|490.67|494.66|490.56|494.79|490.69|494.63|490.53|23
1636675520000|2021-11-12 00:05:20|494.58|490.48|494.29|490.19|494.68|490.58|494.26|490.16|25
1636675530000|2021-11-12 00:05:30|494.27|490.17|493.45|489.35|494.32|490.22|493.45|489.35|32
1636675540000|2021-11-12 00:05:40|493.37|489.27|493.77|489.67|493.82|489.72|493.15|489.05|33
1636675550000|2021-11-12 00:05:50|493.68|489.58|493.37|489.27|493.74|489.64|493.35|489.25|30
1636675560000|2021-11-12 00:06:00|493.38|489.28|493.79|489.69|493.82|489.72|493.15|489.05|28
1636675570000|2021-11-12 00:06:10|493.82|489.72|493.73|489.63|493.97|489.87|493.73|489.63|24
1636675580000|2021-11-12 00:06:20|493.67|489.57|493.49|489.39|493.67|489.57|493.49|489.39|17
1636675590000|2021-11-12 00:06:30|493.5|489.4|493.85|489.75|493.87|489.77|493.47|489.37|27
1636675600000|2021-11-12 00:06:40|493.88|489.78|493.9|489.8|493.94|489.84|493.84|489.74|28
1636675610000|2021-11-12 00:06:50|493.91|489.81|493.97|489.87|493.98|489.88|493.91|489.81|11
1636675620000|2021-11-12 00:07:00|493.98|489.88|494.31|490.21|494.35|490.25|493.89|489.79|26
1636675630000|2021-11-12 00:07:10|494.32|490.22|494.66|490.56|494.66|490.56|494.32|490.22|26
1636675640000|2021-11-12 00:07:20|494.65|490.55|495.06|490.96|495.07|490.97|494.65|490.55|18
1636675650000|2021-11-12 00:07:30|495.04|490.94|495.11|491.01|495.11|491.01|495.04|490.94|9
1636675660000|2021-11-12 00:07:40|495.12|491.02|495.45|491.35|495.46|491.36|495.12|491.02|17
1636675670000|2021-11-12 00:07:50|495.49|491.39|495.67|491.57|496.08|491.98|495.49|491.39|31
1636675680000|2021-11-12 00:08:00|495.66|491.56|495.96|491.86|496|491.9|495.52|491.42|26
1636675690000|2021-11-12 00:08:10|495.95|491.85|496.28|492.18|496.28|492.18|495.95|491.85|19
1636675700000|2021-11-12 00:08:20|496.31|492.21|496.14|492.04|496.44|492.34|496.13|492.03|14
1636675710000|2021-11-12 00:08:30|496.08|491.98|495.89|491.79|496.08|491.98|495.89|491.79|25
1636675720000|2021-11-12 00:08:40|495.88|491.78|496.08|491.98|496.09|491.99|495.88|491.78|17
1636675730000|2021-11-12 00:08:50|496.09|491.99|496.71|492.61|496.71|492.61|496.09|491.99|22
1636675740000|2021-11-12 00:09:00|496.6|492.5|496.65|492.55|496.66|492.56|496.56|492.46|21
1636675750000|2021-11-12 00:09:10|496.66|492.56|496.71|492.61|496.72|492.62|496.59|492.49|13
1636675760000|2021-11-12 00:09:20|496.74|492.64|497.04|492.94|497.08|492.98|496.74|492.64|22
1636675770000|2021-11-12 00:09:30|497.05|492.95|496.96|492.86|497.05|492.95|496.95|492.85|13
1636675780000|2021-11-12 00:09:40|496.94|492.84|497.49|493.39|497.49|493.39|496.94|492.84|31
1636675790000|2021-11-12 00:09:50|497.53|493.43|497.1|493|497.59|493.49|497.1|493|26
1636675800000|2021-11-12 00:10:00|497.07|492.97|497.09|492.99|497.09|492.99|497.05|492.95|7
1636675810000|2021-11-12 00:10:10|497.08|492.98|497.51|493.41|497.52|493.42|497.08|492.98|21
1636675820000|2021-11-12 00:10:20|497.53|493.43|497.48|493.38|497.58|493.48|497.42|493.32|13
1636675830000|2021-11-12 00:10:30|497.47|493.37|497.63|493.53|497.73|493.63|497.47|493.37|27
1636675840000|2021-11-12 00:10:40|497.67|493.57|498.03|493.93|498.07|493.97|497.67|493.57|24
1636675850000|2021-11-12 00:10:50|497.97|493.87|498.03|493.93|498.28|494.18|497.82|493.72|22
1636675860000|2021-11-12 00:11:00|498.02|493.92|498.27|494.17|498.27|494.17|497.95|493.85|23
1636675870000|2021-11-12 00:11:10|498.29|494.19|498.56|494.46|498.57|494.47|498.29|494.19|17
1636675880000|2021-11-12 00:11:20|498.57|494.47|498.45|494.35|498.58|494.48|498.41|494.31|22
1636675890000|2021-11-12 00:11:30|498.48|494.38|498.44|494.34|498.48|494.38|498.41|494.31|15
1636675900000|2021-11-12 00:11:40|498.43|494.33|498.34|494.24|498.43|494.33|498.34|494.24|15
1636675910000|2021-11-12 00:11:50|498.33|494.23|498.43|494.33|498.45|494.35|498.32|494.22|19
1636675920000|2021-11-12 00:12:00|498.44|494.34|498.45|494.35|498.48|494.38|498.41|494.31|14
1636675930000|2021-11-12 00:12:10|498.46|494.36|498.08|493.98|498.46|494.36|498.08|493.98|26
1636675940000|2021-11-12 00:12:20|498.11|494.01|497.93|493.83|498.11|494.01|497.9|493.8|14
1636675950000|2021-11-12 00:12:30|497.91|493.81|497.57|493.47|497.91|493.81|497.54|493.44|25
1636675960000|2021-11-12 00:12:40|497.61|493.51|497.77|493.67|497.78|493.68|497.61|493.51|22
1636675970000|2021-11-12 00:12:50|497.73|493.63|497.5|493.4|497.73|493.63|497.5|493.4|27
1636675980000|2021-11-12 00:13:00|497.54|493.44|497.58|493.48|497.59|493.49|497.49|493.39|14
1636675990000|2021-11-12 00:13:10|497.57|493.47|497.47|493.37|497.57|493.47|497.45|493.35|14
1636676000000|2021-11-12 00:13:20|497.46|493.36|496.75|492.65|497.46|493.36|496.7|492.6|23
1636676010000|2021-11-12 00:13:30|496.63|492.53|496.6|492.5|496.75|492.65|496.56|492.46|22
1636676020000|2021-11-12 00:13:40|496.54|492.44|496.69|492.59|496.82|492.72|496.38|492.28|30
1636676030000|2021-11-12 00:13:50|496.71|492.61|496.04|491.94|496.82|492.72|496.03|491.93|25
1636676040000|2021-11-12 00:14:00|496.02|491.92|496.07|491.97|496.12|492.02|495.89|491.79|31
1636676050000|2021-11-12 00:14:10|496.06|491.96|496.21|492.11|496.25|492.15|496.06|491.96|19
1636676060000|2021-11-12 00:14:20|496.24|492.14|496.31|492.21|496.34|492.24|496.22|492.12|19
1636676070000|2021-11-12 00:14:30|496.37|492.27|496.16|492.06|496.39|492.29|496.16|492.06|30
1636676080000|2021-11-12 00:14:40|496.12|492.02|496.16|492.06|496.19|492.09|496.11|492.01|23
1636676090000|2021-11-12 00:14:50|496.13|492.03|496.14|492.04|496.15|492.05|496.12|492.02|8
1636676100000|2021-11-12 00:15:00|496.12|492.02|496.03|491.93|496.14|492.04|495.81|491.71|28
1636676110000|2021-11-12 00:15:10|496.04|491.94|496.07|491.97|496.08|491.98|496.02|491.92|19
1636676120000|2021-11-12 00:15:20|496.08|491.98|496.1|492|496.1|492|496.02|491.92|16
1636676130000|2021-11-12 00:15:30|496.09|491.99|496.17|492.07|496.29|492.19|496.03|491.93|17
1636676140000|2021-11-12 00:15:40|496.14|492.04|495.96|491.86|496.14|492.04|495.96|491.86|19
1636676150000|2021-11-12 00:15:50|495.89|491.79|495.69|491.59|495.89|491.79|495.65|491.55|24
1636676160000|2021-11-12 00:16:00|495.68|491.58|495.65|491.55|495.72|491.62|495.65|491.55|22
1636676170000|2021-11-12 00:16:10|495.63|491.53|495.78|491.68|495.81|491.71|495.63|491.53|21
1636676180000|2021-11-12 00:16:20|495.74|491.64|495.55|491.45|495.74|491.64|495.54|491.44|15
1636676190000|2021-11-12 00:16:30|495.57|491.47|495.9|491.8|495.92|491.82|495.57|491.47|21
1636676200000|2021-11-12 00:16:40|495.88|491.78|496|491.9|496|491.9|495.86|491.76|13
1636676210000|2021-11-12 00:16:50|496.01|491.91|495.99|491.89|496.1|492|495.99|491.89|17
1636676220000|2021-11-12 00:17:00|496.03|491.93|496.08|491.98|496.08|491.98|496.01|491.91|12
1636676230000|2021-11-12 00:17:10|496.07|491.97|496.49|492.39|496.49|492.39|496.05|491.95|18
1636676240000|2021-11-12 00:17:20|496.5|492.4|497.1|493|497.12|493.02|496.49|492.39|26
1636676250000|2021-11-12 00:17:30|497.09|492.99|497.49|493.39|497.49|493.39|497.09|492.99|24
1636676260000|2021-11-12 00:17:40|497.48|493.38|497.21|493.11|497.63|493.53|497.2|493.1|27
1636676270000|2021-11-12 00:17:50|497.26|493.16|497.34|493.24|497.34|493.24|497.12|493.02|21
1636676280000|2021-11-12 00:18:00|497.31|493.21|497.91|493.81|497.91|493.81|497.3|493.2|19
1636676290000|2021-11-12 00:18:10|497.92|493.82|497.95|493.85|497.99|493.89|497.92|493.82|15
1636676300000|2021-11-12 00:18:20|497.93|493.83|497.92|493.82|498.02|493.92|497.92|493.82|13
1636676310000|2021-11-12 00:18:30|497.91|493.81|497.92|493.82|497.92|493.82|497.89|493.79|16
1636676320000|2021-11-12 00:18:40|497.93|493.83|498.31|494.21|498.31|494.21|497.85|493.75|23
1636676330000|2021-11-12 00:18:50|498.28|494.18|498.28|494.18|498.34|494.24|498.2|494.1|20
1636676340000|2021-11-12 00:19:00|498.29|494.19|498.43|494.33|498.43|494.33|498.24|494.14|21
1636676350000|2021-11-12 00:19:10|498.39|494.29|498.48|494.38|498.48|494.38|498.39|494.29|13
1636676360000|2021-11-12 00:19:20|498.49|494.39|498.1|494|498.56|494.46|498.09|493.99|18
1636676370000|2021-11-12 00:19:30|498.09|493.99|497.69|493.59|498.09|493.99|497.65|493.55|30
1636676380000|2021-11-12 00:19:40|497.68|493.58|497.59|493.49|497.76|493.66|497.32|493.22|31
1636676390000|2021-11-12 00:19:50|497.58|493.48|497.68|493.58|497.68|493.58|497.47|493.37|21
1636676400000|2021-11-12 00:20:00|497.69|493.59|497.58|493.48|497.69|493.59|497.55|493.45|15
1636676410000|2021-11-12 00:20:10|497.6|493.5|498.45|494.35|498.46|494.36|497.55|493.45|32
1636676420000|2021-11-12 00:20:20|498.46|494.36|498.21|494.11|498.5|494.4|498.21|494.11|21
1636676430000|2021-11-12 00:20:30|498.2|494.1|498.62|494.52|498.62|494.52|498.15|494.05|27
1636676440000|2021-11-12 00:20:40|498.67|494.57|499.19|495.09|499.25|495.15|498.65|494.55|28
1636676450000|2021-11-12 00:20:50|499.18|495.08|498.61|494.51|499.24|495.14|498.56|494.46|27
1636676460000|2021-11-12 00:21:00|498.6|494.5|498.34|494.24|498.6|494.5|498.33|494.23|29
1636676470000|2021-11-12 00:21:10|498.31|494.21|498.11|494.01|498.31|494.21|498.09|493.99|25
1636676480000|2021-11-12 00:21:20|498.13|494.03|497.96|493.86|498.14|494.04|497.96|493.86|23
1636676490000|2021-11-12 00:21:30|497.95|493.85|497.84|493.74|497.96|493.86|497.84|493.74|20
1636676500000|2021-11-12 00:21:40|497.86|493.76|498.03|493.93|498.08|493.98|497.84|493.74|21
1636676510000|2021-11-12 00:21:50|498.04|493.94|498.09|493.99|498.1|494|498.03|493.93|16
1636676520000|2021-11-12 00:22:00|498.1|494|498.06|493.96|498.1|494|498.06|493.96|7
1636676530000|2021-11-12 00:22:10|498.05|493.95|498.05|493.95|498.07|493.97|497.96|493.86|20
1636676540000|2021-11-12 00:22:20|498.08|493.98|498.25|494.15|498.28|494.18|498.03|493.93|22
1636676550000|2021-11-12 00:22:30|498.24|494.14|498.37|494.27|498.38|494.28|498.24|494.14|12
1636676560000|2021-11-12 00:22:40|498.38|494.28|498.48|494.38|498.48|494.38|498.36|494.26|14
1636676570000|2021-11-12 00:22:50|498.5|494.4|498.19|494.09|498.5|494.4|498.19|494.09|15
1636676580000|2021-11-12 00:23:00|498.2|494.1|498.22|494.12|498.22|494.12|498.19|494.09|6
1636676590000|2021-11-12 00:23:10|498.21|494.11|498.38|494.28|498.4|494.3|498.19|494.09|16
1636676600000|2021-11-12 00:23:20|498.39|494.29|498.04|493.94|498.39|494.29|498.04|493.94|25
1636676610000|2021-11-12 00:23:30|498.03|493.93|497.96|493.86|498.06|493.96|497.96|493.86|17
1636676620000|2021-11-12 00:23:40|497.93|493.83|498.32|494.22|498.36|494.26|497.93|493.83|23
1636676630000|2021-11-12 00:23:50|498.31|494.21|498.38|494.28|498.42|494.32|498.31|494.21|13
1636676640000|2021-11-12 00:24:00|498.35|494.25|498.31|494.21|498.42|494.32|498.23|494.13|16
1636676650000|2021-11-12 00:24:10|498.32|494.22|498.41|494.31|498.41|494.31|498.2|494.1|25
1636676660000|2021-11-12 00:24:20|498.46|494.36|499.21|495.11|499.21|495.11|498.43|494.33|30
1636676670000|2021-11-12 00:24:30|499.2|495.1|499.47|495.37|499.47|495.37|499.17|495.07|26
1636676680000|2021-11-12 00:24:40|499.7|495.6|499.6|495.5|499.81|495.71|499.46|495.36|28
1636676690000|2021-11-12 00:24:50|499.78|495.68|500.05|495.95|500.05|495.95|499.78|495.68|17
1636676700000|2021-11-12 00:25:00|500.06|495.96|500.62|496.52|500.65|496.55|500.05|495.95|26
1636676710000|2021-11-12 00:25:10|500.65|496.55|500.99|496.89|500.99|496.89|500.65|496.55|20
1636676720000|2021-11-12 00:25:20|501|496.9|501.3|497.2|501.3|497.2|501|496.9|24
1636676730000|2021-11-12 00:25:30|501.31|497.21|502.05|497.95|502.05|497.95|501.31|497.21|22
1636676740000|2021-11-12 00:25:40|502.08|497.98|502.37|498.27|502.55|498.45|501.98|497.88|25
1636676750000|2021-11-12 00:25:50|502.29|498.19|502.79|498.69|502.96|498.86|502.29|498.19|29
1636676760000|2021-11-12 00:26:00|502.75|498.65|502.74|498.64|502.75|498.65|502.5|498.4|35
1636676770000|2021-11-12 00:26:10|502.64|498.54|502.26|498.16|502.74|498.64|502.17|498.07|28
1636676780000|2021-11-12 00:26:20|502.08|497.98|501.83|497.73|502.08|497.98|501.68|497.58|31
1636676790000|2021-11-12 00:26:30|501.84|497.74|502.63|498.53|502.63|498.53|501.84|497.74|32
1636676800000|2021-11-12 00:26:40|502.69|498.59|502.46|498.36|502.69|498.59|502.31|498.21|29
1636676810000|2021-11-12 00:26:50|502.48|498.38|503.07|498.97|503.13|499.03|502.44|498.34|32
1636676820000|2021-11-12 00:27:00|503.04|498.94|503.16|499.06|503.16|499.06|503.01|498.91|18
1636676830000|2021-11-12 00:27:10|503.22|499.12|503.25|499.15|503.36|499.26|503.16|499.06|17
1636676840000|2021-11-12 00:27:20|503.24|499.14|503.34|499.24|503.36|499.26|503.15|499.05|18
1636676850000|2021-11-12 00:27:30|503.35|499.25|502.8|498.7|503.35|499.25|502.5|498.4|33
1636676860000|2021-11-12 00:27:40|502.85|498.75|502.7|498.6|502.85|498.75|502.55|498.45|28
1636676870000|2021-11-12 00:27:50|502.66|498.56|502.78|498.68|502.79|498.69|502.62|498.52|21
1636676880000|2021-11-12 00:28:00|502.71|498.61|502.67|498.57|502.76|498.66|502.66|498.56|24
1636676890000|2021-11-12 00:28:10|502.66|498.56|502.65|498.55|502.69|498.59|502.58|498.48|26
1636676900000|2021-11-12 00:28:20|502.66|498.56|502.88|498.78|502.88|498.78|502.66|498.56|13
1636676910000|2021-11-12 00:28:30|502.86|498.76|502.95|498.85|503.01|498.91|502.86|498.76|24
1636676920000|2021-11-12 00:28:40|502.93|498.83|503.02|498.92|503.08|498.98|502.92|498.82|21
1636676930000|2021-11-12 00:28:50|503.04|498.94|503.1|499|503.11|499.01|503.02|498.92|19
1636676940000|2021-11-12 00:29:00|503.11|499.01|503.14|499.04|503.18|499.08|503.09|498.99|18
1636676950000|2021-11-12 00:29:10|503.13|499.03|502.96|498.86|503.13|499.03|502.83|498.73|24
1636676960000|2021-11-12 00:29:20|503.11|499.01|502.93|498.83|503.11|499.01|502.74|498.64|18
1636676970000|2021-11-12 00:29:30|502.91|498.81|503.04|498.94|503.04|498.94|502.86|498.76|13
1636676980000|2021-11-12 00:29:40|503.05|498.95|503.25|499.15|503.25|499.15|503.05|498.95|11
1636676990000|2021-11-12 00:29:50|503.29|499.19|503.71|499.61|503.84|499.74|503.29|499.19|26
1636677000000|2021-11-12 00:30:00|503.74|499.64|503.79|499.69|503.79|499.69|503.46|499.36|30
1636677010000|2021-11-12 00:30:10|503.8|499.7|503.69|499.59|503.86|499.76|503.68|499.58|24
1636677020000|2021-11-12 00:30:20|503.7|499.6|503.62|499.52|503.75|499.65|503.47|499.37|28
1636677030000|2021-11-12 00:30:30|503.63|499.53|503.74|499.64|503.8|499.7|503.63|499.53|18
1636677040000|2021-11-12 00:30:40|503.71|499.61|503.88|499.78|503.89|499.79|503.71|499.61|20
1636677050000|2021-11-12 00:30:50|503.85|499.75|503.8|499.7|503.87|499.77|503.75|499.65|22
1636677060000|2021-11-12 00:31:00|503.81|499.71|503.73|499.63|503.81|499.71|503.65|499.55|21
1636677070000|2021-11-12 00:31:10|503.75|499.65|503.69|499.59|503.75|499.65|503.66|499.56|18
1636677080000|2021-11-12 00:31:20|503.73|499.63|503.81|499.71|503.84|499.74|503.73|499.63|14
1636677090000|2021-11-12 00:31:30|503.82|499.72|503.83|499.73|503.83|499.73|503.71|499.61|24
1636677100000|2021-11-12 00:31:40|503.82|499.72|504.3|500.2|504.3|500.2|503.82|499.72|19
1636677110000|2021-11-12 00:31:50|504.1|500|504.39|500.29|504.39|500.29|504.1|500|22
1636677120000|2021-11-12 00:32:00|504.37|500.27|504.59|500.49|504.6|500.5|504.24|500.14|28
1636677130000|2021-11-12 00:32:10|504.6|500.5|505.04|500.94|505.15|501.05|504.49|500.39|23
1636677140000|2021-11-12 00:32:20|505.01|500.91|505.1|501|505.17|501.07|505|500.9|24
1636677150000|2021-11-12 00:32:30|505.12|501.02|505.2|501.1|505.4|501.3|505.1|501|29
1636677160000|2021-11-12 00:32:40|505.23|501.13|504.73|500.63|505.26|501.16|504.65|500.55|26
1636677170000|2021-11-12 00:32:50|504.74|500.64|504.52|500.42|504.74|500.64|504.47|500.37|18
1636677180000|2021-11-12 00:33:00|504.53|500.43|504.81|500.71|504.81|500.71|504.53|500.43|24
1636677190000|2021-11-12 00:33:10|504.8|500.7|504.82|500.72|504.93|500.83|504.78|500.68|28
1636677200000|2021-11-12 00:33:20|504.8|500.7|505.22|501.12|505.24|501.14|504.8|500.7|32
1636677210000|2021-11-12 00:33:30|505.23|501.13|505.37|501.27|505.38|501.28|505.23|501.13|18
1636677220000|2021-11-12 00:33:40|505.14|501.04|504.07|499.97|505.21|501.11|504.07|499.97|30
1636677230000|2021-11-12 00:33:50|504.03|499.93|504.13|500.03|504.16|500.06|504|499.9|32
1636677240000|2021-11-12 00:34:00|504.12|500.02|503.85|499.75|504.15|500.05|503.83|499.73|20
1636677250000|2021-11-12 00:34:10|503.86|499.76|503.74|499.64|503.88|499.78|503.72|499.62|23
1636677260000|2021-11-12 00:34:20|503.76|499.66|504.44|500.34|504.46|500.36|503.46|499.36|31
1636677270000|2021-11-12 00:34:30|504.46|500.36|503.91|499.81|504.49|500.39|503.86|499.76|28
1636677280000|2021-11-12 00:34:40|503.9|499.8|503.32|499.22|503.9|499.8|503.32|499.22|30
1636677290000|2021-11-12 00:34:50|503.34|499.24|502.78|498.68|503.34|499.24|502.78|498.68|25
1636677300000|2021-11-12 00:35:00|502.79|498.69|503.14|499.04|503.33|499.23|502.75|498.65|24
1636677310000|2021-11-12 00:35:10|503.15|499.05|502.81|498.71|503.15|499.05|502.81|498.71|29
1636677320000|2021-11-12 00:35:20|502.78|498.68|502.35|498.25|502.78|498.68|502.3|498.2|27
1636677330000|2021-11-12 00:35:30|502.39|498.29|502.47|498.37|502.52|498.42|502.38|498.28|28
1636677340000|2021-11-12 00:35:40|502.45|498.35|502.68|498.58|502.72|498.62|502.45|498.35|18
1636677350000|2021-11-12 00:35:50|502.71|498.61|502.43|498.33|502.8|498.7|502.43|498.33|15
1636677360000|2021-11-12 00:36:00|502.41|498.31|501.91|497.81|502.41|498.31|501.77|497.67|25
1636677370000|2021-11-12 00:36:10|501.89|497.79|501.89|497.79|501.92|497.82|501.65|497.55|25
1636677380000|2021-11-12 00:36:20|501.9|497.8|501.83|497.73|501.9|497.8|501.61|497.51|26
1636677390000|2021-11-12 00:36:30|501.84|497.74|501.68|497.58|501.89|497.79|501.68|497.58|30
1636677400000|2021-11-12 00:36:40|501.55|497.45|501.03|496.93|501.55|497.45|501.03|496.93|30
1636677410000|2021-11-12 00:36:50|501.04|496.94|500.89|496.79|501.12|497.02|500.83|496.73|26
1636677420000|2021-11-12 00:37:00|500.95|496.85|501.05|496.95|501.15|497.05|500.89|496.79|26
1636677430000|2021-11-12 00:37:10|501.04|496.94|500.88|496.78|501.05|496.95|500.88|496.78|26
1636677440000|2021-11-12 00:37:20|500.89|496.79|501.01|496.91|501.08|496.98|500.89|496.79|26
1636677450000|2021-11-12 00:37:30|501.04|496.94|501.12|497.02|501.16|497.06|501.04|496.94|23
1636677460000|2021-11-12 00:37:40|501.11|497.01|500.97|496.87|501.12|497.02|500.97|496.87|17
1636677470000|2021-11-12 00:37:50|500.95|496.85|500.95|496.85|501.03|496.93|500.87|496.77|28
1636677480000|2021-11-12 00:38:00|501.11|497.01|501.39|497.29|501.39|497.29|501.11|497.01|15
1636677490000|2021-11-12 00:38:10|501.43|497.33|501.82|497.72|501.82|497.72|501.43|497.33|21
1636677500000|2021-11-12 00:38:20|501.87|497.77|502.02|497.92|502.17|498.07|501.87|497.77|21
1636677510000|2021-11-12 00:38:30|502.04|497.94|501.9|497.8|502.04|497.94|501.9|497.8|12
1636677520000|2021-11-12 00:38:40|501.93|497.83|502.09|497.99|502.11|498.01|501.93|497.83|16
1636677530000|2021-11-12 00:38:50|502.1|498|502.54|498.44|502.54|498.44|502.1|498|12
1636677540000|2021-11-12 00:39:00|502.55|498.45|502.29|498.19|502.55|498.45|502.27|498.17|13
1636677550000|2021-11-12 00:39:10|502.28|498.18|502.31|498.21|502.35|498.25|502.28|498.18|15
1636677560000|2021-11-12 00:39:20|502.3|498.2|502.47|498.37|502.52|498.42|502.3|498.2|19
1636677570000|2021-11-12 00:39:30|502.54|498.44|501.86|497.76|502.54|498.44|501.81|497.71|26
1636677580000|2021-11-12 00:39:40|501.89|497.79|501.72|497.62|501.97|497.87|501.72|497.62|16
1636677590000|2021-11-12 00:39:50|501.67|497.57|501.86|497.76|501.86|497.76|501.64|497.54|17
1636677600000|2021-11-12 00:40:00|501.84|497.74|501.8|497.7|501.87|497.77|501.74|497.64|28
1636677610000|2021-11-12 00:40:10|501.82|497.72|502.11|498.01|502.12|498.02|501.82|497.72|20
1636677620000|2021-11-12 00:40:20|502.1|498|502.6|498.5|502.6|498.5|502.1|498|22
1636677630000|2021-11-12 00:40:30|502.64|498.54|503.15|499.05|503.19|499.09|502.64|498.54|21
1636677640000|2021-11-12 00:40:40|503.17|499.07|503.11|499.01|503.23|499.13|503.11|499.01|17
1636677650000|2021-11-12 00:40:50|503.08|498.98|502.85|498.75|503.08|498.98|502.84|498.74|21
1636677660000|2021-11-12 00:41:00|502.87|498.77|502.64|498.54|502.91|498.81|502.64|498.54|17
1636677670000|2021-11-12 00:41:10|502.65|498.55|502.94|498.84|502.94|498.84|502.65|498.55|19
1636677680000|2021-11-12 00:41:20|502.95|498.85|503.62|499.52|503.62|499.52|502.92|498.82|24
1636677690000|2021-11-12 00:41:30|503.64|499.54|503.95|499.85|503.95|499.85|503.59|499.49|18
1636677700000|2021-11-12 00:41:40|504|499.9|504.06|499.96|504.11|500.01|503.88|499.78|20
1636677710000|2021-11-12 00:41:50|504.05|499.95|504.13|500.03|504.13|500.03|504.01|499.91|19
1636677720000|2021-11-12 00:42:00|504.12|500.02|504.06|499.96|504.31|500.21|504.05|499.95|22
1636677730000|2021-11-12 00:42:10|504.04|499.94|503.69|499.59|504.05|499.95|503.64|499.54|24
1636677740000|2021-11-12 00:42:20|503.65|499.55|503.54|499.44|503.65|499.55|503.41|499.31|24
1636677750000|2021-11-12 00:42:30|503.53|499.43|503.42|499.32|503.54|499.44|503.42|499.32|22
1636677760000|2021-11-12 00:42:40|503.43|499.33|503.4|499.3|503.44|499.34|503.34|499.24|27
1636677770000|2021-11-12 00:42:50|503.39|499.29|503.4|499.3|503.47|499.37|503.37|499.27|21
1636677780000|2021-11-12 00:43:00|503.41|499.31|503.37|499.27|503.42|499.32|503.36|499.26|12
1636677790000|2021-11-12 00:43:10|503.38|499.28|503.08|498.98|503.42|499.32|503.08|498.98|18
1636677800000|2021-11-12 00:43:20|503.07|498.97|502.58|498.48|503.07|498.97|502.57|498.47|31
1636677810000|2021-11-12 00:43:30|502.55|498.45|502.53|498.43|502.55|498.45|502.27|498.17|27
1636677820000|2021-11-12 00:43:40|502.51|498.41|503.14|499.04|503.15|499.05|502.51|498.41|28
1636677830000|2021-11-12 00:43:50|503.13|499.03|503.75|499.65|503.83|499.73|503.13|499.03|28
1636677840000|2021-11-12 00:44:00|503.95|499.85|504.32|500.22|504.36|500.26|503.9|499.8|13
1636677850000|2021-11-12 00:44:10|504.34|500.24|504.11|500.01|504.34|500.24|504.08|499.98|10
1636677860000|2021-11-12 00:44:20|504.09|499.99|504.1|500|504.11|500.01|503.96|499.86|15
1636677870000|2021-11-12 00:44:30|504.19|500.09|504.13|500.03|504.22|500.12|504.13|500.03|16
1636677880000|2021-11-12 00:44:40|504.14|500.04|504.34|500.24|504.34|500.24|504.11|500.01|19
1636677890000|2021-11-12 00:44:50|504.35|500.25|504.4|500.3|504.42|500.32|504.33|500.23|9
1636677900000|2021-11-12 00:45:00|504.41|500.31|504.41|500.31|504.42|500.32|504.4|500.3|5
1636677910000|2021-11-12 00:45:10|504.4|500.3|503.99|499.89|504.4|500.3|503.99|499.89|27
1636677920000|2021-11-12 00:45:20|503.92|499.82|504.02|499.92|504.08|499.98|503.6|499.5|28
1636677930000|2021-11-12 00:45:30|504.01|499.91|503.91|499.81|504.01|499.91|503.81|499.71|17
1636677940000|2021-11-12 00:45:40|503.87|499.77|503.86|499.76|503.95|499.85|503.85|499.75|18
1636677950000|2021-11-12 00:45:50|503.85|499.75|503.6|499.5|503.85|499.75|503.6|499.5|24
1636677960000|2021-11-12 00:46:00|503.63|499.53|503.52|499.42|503.64|499.54|503.44|499.34|23
1636677970000|2021-11-12 00:46:10|503.49|499.39|503.44|499.34|503.49|499.39|503.38|499.28|16
1636677980000|2021-11-12 00:46:20|503.45|499.35|503.43|499.33|503.49|499.39|503.43|499.33|19
1636677990000|2021-11-12 00:46:30|503.41|499.31|503.21|499.11|503.41|499.31|503.21|499.11|17
1636678000000|2021-11-12 00:46:40|503.23|499.13|503.18|499.08|503.33|499.23|503.18|499.08|22
1636678010000|2021-11-12 00:46:50|503.17|499.07|503.05|498.95|503.19|499.09|503.04|498.94|22
1636678020000|2021-11-12 00:47:00|503.03|498.93|502.72|498.62|503.05|498.95|502.72|498.62|29
1636678030000|2021-11-12 00:47:10|502.7|498.6|502.51|498.41|502.7|498.6|502.5|498.4|20
1636678040000|2021-11-12 00:47:20|502.49|498.39|502.35|498.25|502.49|498.39|502.34|498.24|19
1636678050000|2021-11-12 00:47:30|502.43|498.33|502.69|498.59|502.7|498.6|502.36|498.26|22
1636678060000|2021-11-12 00:47:40|502.71|498.61|502.83|498.73|502.84|498.74|502.71|498.61|12
1636678070000|2021-11-12 00:47:50|502.82|498.72|502.45|498.35|502.82|498.72|502.44|498.34|22
1636678080000|2021-11-12 00:48:00|502.4|498.3|502.1|498|502.42|498.32|502.1|498|15
1636678090000|2021-11-12 00:48:10|502.09|497.99|502.39|498.29|502.41|498.31|502.01|497.91|23
1636678100000|2021-11-12 00:48:20|502.4|498.3|502.5|498.4|502.54|498.44|502.4|498.3|12
1636678110000|2021-11-12 00:48:30|502.48|498.38|502.51|498.41|502.53|498.43|502.48|498.38|17
1636678120000|2021-11-12 00:48:40|502.52|498.42|502.51|498.41|502.52|498.42|502.48|498.38|9
1636678130000|2021-11-12 00:48:50|502.5|498.4|502.3|498.2|502.51|498.41|502.3|498.2|14
1636678140000|2021-11-12 00:49:00|502.27|498.17|502.3|498.2|502.3|498.2|502.2|498.1|16
1636678150000|2021-11-12 00:49:10|502.31|498.21|502.29|498.19|502.32|498.22|502.21|498.11|16
1636678160000|2021-11-12 00:49:20|502.28|498.18|502.29|498.19|502.31|498.21|502.26|498.16|8
1636678170000|2021-11-12 00:49:30|502.31|498.21|502.31|498.21|502.31|498.21|502.27|498.17|3
1636678180000|2021-11-12 00:49:40|502.33|498.23|502.37|498.27|502.37|498.27|502.33|498.23|5
1636678190000|2021-11-12 00:49:50|502.34|498.24|502.48|498.38|502.48|498.38|502.2|498.1|21
1636678200000|2021-11-12 00:50:00|502.49|498.39|502.62|498.52|502.64|498.54|502.49|498.39|18
1636678210000|2021-11-12 00:50:10|502.63|498.53|502.9|498.8|502.9|498.8|502.63|498.53|16
1636678220000|2021-11-12 00:50:20|502.91|498.81|502.95|498.85|502.96|498.86|502.91|498.81|13
1636678230000|2021-11-12 00:50:30|502.94|498.84|502.8|498.7|502.94|498.84|502.8|498.7|17
1636678240000|2021-11-12 00:50:40|502.82|498.72|502.64|498.54|502.82|498.72|502.64|498.54|18
1636678250000|2021-11-12 00:50:50|502.59|498.49|502.39|498.29|502.59|498.49|502.39|498.29|11
1636678260000|2021-11-12 00:51:00|502.38|498.28|502.21|498.11|502.39|498.29|502.21|498.11|15
1636678270000|2021-11-12 00:51:10|502.19|498.09|502.37|498.27|502.37|498.27|502.19|498.09|20
1636678280000|2021-11-12 00:51:20|502.36|498.26|502.23|498.13|502.36|498.26|502.23|498.13|15
1636678290000|2021-11-12 00:51:30|502.21|498.11|502.24|498.14|502.27|498.17|502.21|498.11|10
1636678300000|2021-11-12 00:51:40|502.25|498.15|502.25|498.15|502.25|498.15|502.13|498.03|15
1636678310000|2021-11-12 00:51:50|502.28|498.18|502.26|498.16|502.29|498.19|502.26|498.16|7
1636678320000|2021-11-12 00:52:00|502.27|498.17|502.26|498.16|502.3|498.2|502.24|498.14|11
1636678330000|2021-11-12 00:52:10|502.27|498.17|502.24|498.14|502.27|498.17|502.23|498.13|7
1636678340000|2021-11-12 00:52:20|502.21|498.11|502.19|498.09|502.21|498.11|502.13|498.03|11
1636678350000|2021-11-12 00:52:30|502.23|498.13|502.21|498.11|502.28|498.18|502.21|498.11|10
1636678360000|2021-11-12 00:52:40|502.2|498.1|502.25|498.15|502.25|498.15|502.2|498.1|10
1636678370000|2021-11-12 00:52:50|502.24|498.14|502.17|498.07|502.24|498.14|502.17|498.07|12
1636678380000|2021-11-12 00:53:00|502.14|498.04|502.11|498.01|502.15|498.05|502.11|498.01|8
1636678390000|2021-11-12 00:53:10|502.09|497.99|502.03|497.93|502.09|497.99|502.02|497.92|17
1636678400000|2021-11-12 00:53:20|501.96|497.86|501.75|497.65|501.96|497.86|501.7|497.6|16
1636678410000|2021-11-12 00:53:30|501.8|497.7|501.75|497.65|501.8|497.7|501.66|497.56|14
1636678420000|2021-11-12 00:53:40|501.72|497.62|501.61|497.51|501.73|497.63|501.61|497.51|7
1636678430000|2021-11-12 00:53:50|501.62|497.52|501.68|497.58|501.7|497.6|501.62|497.52|10
1636678440000|2021-11-12 00:54:00|501.67|497.57|501.6|497.5|501.69|497.59|501.6|497.5|16
1636678450000|2021-11-12 00:54:10|501.59|497.49|501.67|497.57|501.71|497.61|501.59|497.49|15
1636678460000|2021-11-12 00:54:20|501.68|497.58|501.69|497.59|501.69|497.59|501.66|497.56|8
1636678470000|2021-11-12 00:54:30|501.72|497.62|501.95|497.85|501.95|497.85|501.69|497.59|13
1636678480000|2021-11-12 00:54:40|501.96|497.86|502.91|498.81|502.91|498.81|501.96|497.86|27
1636678490000|2021-11-12 00:54:50|502.8|498.7|503.02|498.92|503.02|498.92|502.8|498.7|12
1636678500000|2021-11-12 00:55:00|503.13|499.03|503.19|499.09|503.25|499.15|503.05|498.95|16
1636678510000|2021-11-12 00:55:10|503.21|499.11|503.04|498.94|503.22|499.12|503.02|498.92|20
1636678520000|2021-11-12 00:55:20|503.05|498.95|502.98|498.88|503.16|499.06|502.98|498.88|21
1636678530000|2021-11-12 00:55:30|502.93|498.83|502.55|498.45|502.93|498.83|502.52|498.42|19
1636678540000|2021-11-12 00:55:40|502.53|498.43|502.53|498.43|502.65|498.55|502.5|498.4|24
1636678550000|2021-11-12 00:55:50|502.5|498.4|502.46|498.36|502.56|498.46|502.33|498.23|24
1636678560000|2021-11-12 00:56:00|502.44|498.34|502.48|498.38|502.48|498.38|502.4|498.3|6
1636678570000|2021-11-12 00:56:10|502.44|498.34|502.33|498.23|502.44|498.34|502.33|498.23|9
1636678580000|2021-11-12 00:56:20|502.36|498.26|502.21|498.11|502.38|498.28|502.21|498.11|6
1636678590000|2021-11-12 00:56:30|502.2|498.1|502.19|498.09|502.2|498.1|502.19|498.09|2
1636678600000|2021-11-12 00:56:40|502.2|498.1|502.26|498.16|502.26|498.16|502.2|498.1|3
1636678610000|2021-11-12 00:56:50|502.3|498.2|502.38|498.28|502.38|498.28|502.3|498.2|9
1636678620000|2021-11-12 00:57:00|502.39|498.29|502.22|498.12|502.42|498.32|502.22|498.12|21
1636678630000|2021-11-12 00:57:10|502.2|498.1|502|497.9|502.2|498.1|501.94|497.84|26
1636678640000|2021-11-12 00:57:20|501.95|497.85|501.8|497.7|501.95|497.85|501.6|497.5|23
1636678650000|2021-11-12 00:57:30|501.81|497.71|501.72|497.62|501.83|497.73|501.72|497.62|12
1636678660000|2021-11-12 00:57:40|501.73|497.63|501.54|497.44|501.73|497.63|501.54|497.44|21
1636678670000|2021-11-12 00:57:50|501.53|497.43|501.62|497.52|501.62|497.52|501.53|497.43|7
1636678680000|2021-11-12 00:58:00|501.63|497.53|501.81|497.71|501.95|497.85|501.63|497.53|23
1636678690000|2021-11-12 00:58:10|501.77|497.67|501.82|497.72|501.82|497.72|501.75|497.65|10
1636678700000|2021-11-12 00:58:20|501.84|497.74|502.12|498.02|502.3|498.2|501.84|497.74|20
1636678710000|2021-11-12 00:58:30|502.11|498.01|502.06|497.96|502.11|498.01|502.06|497.96|9
1636678720000|2021-11-12 00:58:40|502|497.9|501.9|497.8|502|497.9|501.9|497.8|4
1636678730000|2021-11-12 00:58:50|501.92|497.82|501.79|497.69|501.93|497.83|501.75|497.65|8
1636678740000|2021-11-12 00:59:00|501.78|497.68|501.71|497.61|501.79|497.69|501.69|497.59|13
1636678750000|2021-11-12 00:59:10|501.69|497.59|501.77|497.67|501.77|497.67|501.67|497.57|11
1636678760000|2021-11-12 00:59:20|501.81|497.71|501.84|497.74|502.25|498.15|501.76|497.66|28
1636678770000|2021-11-12 00:59:30|501.83|497.73|501.62|497.52|501.86|497.76|501.62|497.52|13
1636678780000|2021-11-12 00:59:40|501.63|497.53|501.59|497.49|501.63|497.53|501.58|497.48|6
1636678790000|2021-11-12 00:59:50|501.6|497.5|501.56|497.46|501.6|497.5|501.54|497.44|6
1636678800000|2021-11-12 01:00:00|501.57|497.47|501.56|497.46|501.57|497.47|501.54|497.44|8
1636678810000|2021-11-12 01:00:10|501.55|497.45|501.7|497.6|501.7|497.6|501.55|497.45|9
1636678820000|2021-11-12 01:00:20|501.68|497.58|502.21|498.11|502.21|498.11|501.68|497.58|18
1636678830000|2021-11-12 01:00:30|502.24|498.14|502.36|498.26|502.36|498.26|502.21|498.11|31
1636678840000|2021-11-12 01:00:40|502.33|498.23|502.33|498.23|502.53|498.43|502.29|498.19|27
1636678850000|2021-11-12 01:00:50|502.31|498.21|502.06|497.96|502.36|498.26|502.04|497.94|19
1636678860000|2021-11-12 01:01:00|502.05|497.95|501.43|497.33|502.05|497.95|501.43|497.33|29
1636678870000|2021-11-12 01:01:10|501.42|497.32|501.11|497.01|501.42|497.32|501.1|497|24
1636678880000|2021-11-12 01:01:20|501.06|496.96|500.97|496.87|501.06|496.96|500.96|496.86|12
1636678890000|2021-11-12 01:01:30|500.96|496.86|501.27|497.17|501.27|497.17|500.95|496.85|16
1636678900000|2021-11-12 01:01:40|501.28|497.18|501.07|496.97|501.34|497.24|501.07|496.97|24
1636678910000|2021-11-12 01:01:50|501.06|496.96|501.03|496.93|501.06|496.96|500.75|496.65|17
1636678920000|2021-11-12 01:02:00|501.04|496.94|500.79|496.69|501.09|496.99|500.77|496.67|24
1636678930000|2021-11-12 01:02:10|500.77|496.67|500.75|496.65|500.86|496.76|500.7|496.6|24
1636678940000|2021-11-12 01:02:20|500.77|496.67|500.87|496.77|500.95|496.85|500.74|496.64|27
1636678950000|2021-11-12 01:02:30|500.73|496.63|500.46|496.36|500.73|496.63|500.4|496.3|30
1636678960000|2021-11-12 01:02:40|500.53|496.43|500.65|496.55|500.68|496.58|500.49|496.39|20
1636678970000|2021-11-12 01:02:50|500.62|496.52|500.51|496.41|500.67|496.57|500.47|496.37|10
1636678980000|2021-11-12 01:03:00|500.55|496.45|500.7|496.6|500.7|496.6|500.51|496.41|15
1636678990000|2021-11-12 01:03:10|500.65|496.55|500.82|496.72|500.88|496.78|500.65|496.55|25
1636679000000|2021-11-12 01:03:20|500.87|496.77|500.85|496.75|500.95|496.85|500.73|496.63|31
1636679010000|2021-11-12 01:03:30|500.87|496.77|500.69|496.59|500.87|496.77|500.69|496.59|11
1636679020000|2021-11-12 01:03:40|500.72|496.62|500.72|496.62|500.77|496.67|500.66|496.56|14
1636679030000|2021-11-12 01:03:50|500.71|496.61|500.57|496.47|500.72|496.62|500.54|496.44|13
1636679040000|2021-11-12 01:04:00|500.59|496.49|500.63|496.53|500.67|496.57|500.59|496.49|17
1636679050000|2021-11-12 01:04:10|500.64|496.54|500.65|496.55|500.69|496.59|500.61|496.51|17
1636679060000|2021-11-12 01:04:20|500.69|496.59|500.67|496.57|500.74|496.64|500.65|496.55|13
1636679070000|2021-11-12 01:04:30|500.69|496.59|500.33|496.23|500.69|496.59|500.33|496.23|30
1636679080000|2021-11-12 01:04:40|500.27|496.17|500.55|496.45|500.55|496.45|500.19|496.09|12
1636679090000|2021-11-12 01:04:50|500.61|496.51|500.61|496.51|500.86|496.76|500.5|496.4|27
1636679100000|2021-11-12 01:05:00|500.63|496.53|500.75|496.65|500.77|496.67|500.6|496.5|20
1636679110000|2021-11-12 01:05:10|500.76|496.66|500.72|496.62|500.79|496.69|500.7|496.6|17
1636679120000|2021-11-12 01:05:20|500.7|496.6|500.66|496.56|500.76|496.66|500.66|496.56|17
1636679130000|2021-11-12 01:05:30|500.63|496.53|500.57|496.47|500.63|496.53|500.54|496.44|12
1636679140000|2021-11-12 01:05:40|500.56|496.46|500.58|496.48|500.63|496.53|500.54|496.44|17
1636679150000|2021-11-12 01:05:50|500.57|496.47|500.61|496.51|500.62|496.52|500.56|496.46|12
1636679160000|2021-11-12 01:06:00|500.6|496.5|500.73|496.63|500.77|496.67|500.59|496.49|19
1636679170000|2021-11-12 01:06:10|500.72|496.62|500.74|496.64|500.74|496.64|500.64|496.54|21
1636679180000|2021-11-12 01:06:20|500.71|496.61|500.81|496.71|500.81|496.71|500.71|496.61|24
1636679190000|2021-11-12 01:06:30|500.82|496.72|500.82|496.72|500.85|496.75|500.64|496.54|28
1636679200000|2021-11-12 01:06:40|500.84|496.74|500.91|496.81|500.97|496.87|500.82|496.72|26
1636679210000|2021-11-12 01:06:50|500.92|496.82|500.91|496.81|500.94|496.84|500.8|496.7|20
1636679220000|2021-11-12 01:07:00|500.83|496.73|500.75|496.65|500.86|496.76|500.74|496.64|19
1636679230000|2021-11-12 01:07:10|500.78|496.68|500.76|496.66|500.78|496.68|500.73|496.63|11
1636679240000|2021-11-12 01:07:20|500.75|496.65|500.57|496.47|500.75|496.65|500.56|496.46|23
1636679250000|2021-11-12 01:07:30|500.56|496.46|500.59|496.49|500.59|496.49|500.55|496.45|15
1636679260000|2021-11-12 01:07:40|500.61|496.51|500.63|496.53|500.65|496.55|500.57|496.47|14
1636679270000|2021-11-12 01:07:50|500.65|496.55|500.8|496.7|500.82|496.72|500.64|496.54|20
1636679280000|2021-11-12 01:08:00|500.81|496.71|500.81|496.71|500.81|496.71|500.81|496.71|1
1636679290000|2021-11-12 01:08:10|500.78|496.68|500.59|496.49|500.78|496.68|500.59|496.49|9
1636679300000|2021-11-12 01:08:20|500.6|496.5|500.52|496.42|500.6|496.5|500.5|496.4|16
1636679310000|2021-11-12 01:08:30|500.51|496.41|500.7|496.6|500.7|496.6|500.45|496.35|18
1636679320000|2021-11-12 01:08:40|500.71|496.61|500.7|496.6|500.8|496.7|500.67|496.57|17
1636679330000|2021-11-12 01:08:50|500.67|496.57|500.55|496.45|500.72|496.62|500.55|496.45|20
1636679340000|2021-11-12 01:09:00|500.5|496.4|500.43|496.33|500.51|496.41|500.43|496.33|11
1636679350000|2021-11-12 01:09:10|500.41|496.31|500.31|496.21|500.43|496.33|500.3|496.2|11
1636679360000|2021-11-12 01:09:20|500.33|496.23|500.35|496.25|500.36|496.26|500.31|496.21|9
1636679370000|2021-11-12 01:09:30|500.33|496.23|500.26|496.16|500.33|496.23|500.25|496.15|12
1636679380000|2021-11-12 01:09:40|500.28|496.18|500.25|496.15|500.28|496.18|500.25|496.15|7
1636679390000|2021-11-12 01:09:50|500.27|496.17|500.23|496.13|500.27|496.17|500.23|496.13|9
1636679400000|2021-11-12 01:10:00|500.22|496.12|500|495.9|500.25|496.15|500|495.9|12
1636679410000|2021-11-12 01:10:10|499.8|495.7|499.69|495.59|499.82|495.72|499.65|495.55|15
1636679420000|2021-11-12 01:10:20|499.67|495.57|499.38|495.28|499.67|495.57|499.25|495.15|16
1636679430000|2021-11-12 01:10:30|499.4|495.3|499.35|495.25|499.4|495.3|499.33|495.23|23
1636679440000|2021-11-12 01:10:40|499.37|495.27|499.61|495.51|499.78|495.68|499.27|495.17|26
1636679450000|2021-11-12 01:10:50|499.69|495.59|500.02|495.92|500.02|495.92|499.68|495.58|22
1636679460000|2021-11-12 01:11:00|500|495.9|499.99|495.89|500|495.9|499.92|495.82|18
1636679470000|2021-11-12 01:11:10|499.97|495.87|500.06|495.96|500.06|495.96|499.96|495.86|18
1636679480000|2021-11-12 01:11:20|500.03|495.93|499.65|495.55|500.03|495.93|499.65|495.55|28
1636679490000|2021-11-12 01:11:30|499.64|495.54|499.68|495.58|499.76|495.66|499.63|495.53|13
1636679500000|2021-11-12 01:11:40|499.64|495.54|499.75|495.65|499.83|495.73|499.64|495.54|21
1636679510000|2021-11-12 01:11:50|499.73|495.63|499.78|495.68|499.78|495.68|499.72|495.62|18
1636679520000|2021-11-12 01:12:00|499.77|495.67|499.75|495.65|499.82|495.72|499.74|495.64|16
1636679530000|2021-11-12 01:12:10|499.74|495.64|499.6|495.5|499.74|495.64|499.6|495.5|24
1636679540000|2021-11-12 01:12:20|499.61|495.51|499.56|495.46|499.63|495.53|499.52|495.42|18
1636679550000|2021-11-12 01:12:30|499.52|495.42|499.3|495.2|499.52|495.42|499.29|495.19|20
1636679560000|2021-11-12 01:12:40|499.31|495.21|499.2|495.1|499.34|495.24|499.2|495.1|12
1636679570000|2021-11-12 01:12:50|499.12|495.02|498.37|494.27|499.12|495.02|498.24|494.14|21
1636679580000|2021-11-12 01:13:00|498.43|494.33|498.45|494.35|498.75|494.65|498.42|494.32|32
1636679590000|2021-11-12 01:13:10|498.44|494.34|498.42|494.32|498.44|494.34|498.28|494.18|16
1636679600000|2021-11-12 01:13:20|498.37|494.27|498.31|494.21|498.51|494.41|498.14|494.04|28
1636679610000|2021-11-12 01:13:30|498.15|494.05|497.95|493.85|498.15|494.05|497.82|493.72|17
1636679620000|2021-11-12 01:13:40|497.93|493.83|497.99|493.89|498.02|493.92|497.72|493.62|26
1636679630000|2021-11-12 01:13:50|498.01|493.91|497.8|493.7|498.04|493.94|497.78|493.68|28
1636679640000|2021-11-12 01:14:00|497.6|493.5|497.2|493.1|497.6|493.5|497.19|493.09|21
1636679650000|2021-11-12 01:14:10|497.21|493.11|497.27|493.17|497.41|493.31|497.19|493.09|31
1636679660000|2021-11-12 01:14:20|497.24|493.14|496.88|492.78|497.24|493.14|496.64|492.54|29
1636679670000|2021-11-12 01:14:30|496.84|492.74|497.23|493.13|497.23|493.13|496.84|492.74|17
1636679680000|2021-11-12 01:14:40|497.24|493.14|496.55|492.45|497.24|493.14|496.55|492.45|26
1636679690000|2021-11-12 01:14:50|496.54|492.44|496.82|492.72|496.82|492.72|496.47|492.37|31
1636679700000|2021-11-12 01:15:00|496.81|492.71|496.79|492.69|496.97|492.87|496.66|492.56|35
1636679710000|2021-11-12 01:15:10|496.92|492.82|497.13|493.03|497.13|493.03|496.74|492.64|28
1636679720000|2021-11-12 01:15:20|497.28|493.18|497.88|493.78|498.04|493.94|497.28|493.18|35
1636679730000|2021-11-12 01:15:30|497.89|493.79|497.34|493.24|497.97|493.87|497.28|493.18|27
1636679740000|2021-11-12 01:15:40|497.29|493.19|497.12|493.02|497.29|493.19|497.11|493.01|26
1636679750000|2021-11-12 01:15:50|497.09|492.99|496.66|492.56|497.09|492.99|496.66|492.56|20
1636679760000|2021-11-12 01:16:00|496.68|492.58|496.35|492.25|496.71|492.61|496.35|492.25|23
1636679770000|2021-11-12 01:16:10|496.36|492.26|496.12|492.02|496.36|492.26|496.12|492.02|25
1636679780000|2021-11-12 01:16:20|496.13|492.03|496.17|492.07|496.18|492.08|496.09|491.99|20
1636679790000|2021-11-12 01:16:30|496.16|492.06|496.58|492.48|496.62|492.52|496.14|492.04|29
1636679800000|2021-11-12 01:16:40|496.36|492.26|496.03|491.93|496.4|492.3|496.02|491.92|27
1636679810000|2021-11-12 01:16:50|496.06|491.96|495.97|491.87|496.12|492.02|495.97|491.87|21
1636679820000|2021-11-12 01:17:00|495.98|491.88|496.02|491.92|496.04|491.94|495.88|491.78|24
1636679830000|2021-11-12 01:17:10|496.08|491.98|496.05|491.95|496.23|492.13|495.96|491.86|24
1636679840000|2021-11-12 01:17:20|496.09|491.99|495.92|491.82|496.09|491.99|495.87|491.77|23
1636679850000|2021-11-12 01:17:30|495.91|491.81|495.74|491.64|495.91|491.81|495.74|491.64|14
1636679860000|2021-11-12 01:17:40|495.72|491.62|495.6|491.5|495.72|491.62|495.59|491.49|17
1636679870000|2021-11-12 01:17:50|495.72|491.62|495.18|491.08|495.72|491.62|495.11|491.01|23
1636679880000|2021-11-12 01:18:00|495.09|490.99|494.12|490.02|495.13|491.03|493.9|489.8|34
1636679890000|2021-11-12 01:18:10|494.37|490.27|495.03|490.93|495.24|491.14|494.37|490.27|37
1636679900000|2021-11-12 01:18:20|494.8|490.7|494.1|490|495.02|490.92|494.1|490|29
1636679910000|2021-11-12 01:18:30|494.03|489.93|494.85|490.75|494.85|490.75|493.96|489.86|33
1636679920000|2021-11-12 01:18:40|494.92|490.82|494.85|490.75|495.38|491.28|494.85|490.75|31
1636679930000|2021-11-12 01:18:50|494.88|490.78|495.68|491.58|495.68|491.58|494.88|490.78|36
1636679940000|2021-11-12 01:19:00|495.64|491.54|495.82|491.72|496.23|492.13|495.64|491.54|31
1636679950000|2021-11-12 01:19:10|495.79|491.69|495.7|491.6|495.89|491.79|495.44|491.34|37
1636679960000|2021-11-12 01:19:20|495.71|491.61|496.68|492.58|496.68|492.58|495.7|491.6|31
1636679970000|2021-11-12 01:19:30|496.67|492.57|495.63|491.53|496.75|492.65|495.58|491.48|35
1636679980000|2021-11-12 01:19:40|495.6|491.5|495.55|491.45|495.77|491.67|495.41|491.31|34
1636679990000|2021-11-12 01:19:50|495.56|491.46|495.75|491.65|495.82|491.72|495.48|491.38|24
1636680000000|2021-11-12 01:20:00|495.66|491.56|494.85|490.75|495.66|491.56|494.84|490.74|34
1636680010000|2021-11-12 01:20:10|494.8|490.7|494.14|490.04|494.84|490.74|494.04|489.94|31
1636680020000|2021-11-12 01:20:20|494.18|490.08|494.65|490.55|494.77|490.67|494.06|489.96|34
1636680030000|2021-11-12 01:20:30|494.63|490.53|494.76|490.66|494.96|490.86|494.63|490.53|31
1636680040000|2021-11-12 01:20:40|494.77|490.67|494.64|490.54|495.01|490.91|494.4|490.3|34
1636680050000|2021-11-12 01:20:50|494.75|490.65|494.38|490.28|494.77|490.67|494.31|490.21|25
1636680060000|2021-11-12 01:21:00|494.36|490.26|494.65|490.55|494.67|490.57|494.22|490.12|30
1636680070000|2021-11-12 01:21:10|494.67|490.57|494.76|490.66|494.94|490.84|494.65|490.55|29
1636680080000|2021-11-12 01:21:20|494.74|490.64|494.11|490.01|494.8|490.7|494.11|490.01|26
1636680090000|2021-11-12 01:21:30|494.05|489.95|494.71|490.61|494.71|490.61|493.87|489.77|29
1636680100000|2021-11-12 01:21:40|494.78|490.68|494.44|490.34|494.88|490.78|494.12|490.02|31
1636680110000|2021-11-12 01:21:50|494.42|490.32|494.45|490.35|494.49|490.39|494.2|490.1|31
1636680120000|2021-11-12 01:22:00|494.35|490.25|493.63|489.53|494.35|490.25|493.63|489.53|32
1636680130000|2021-11-12 01:22:10|493.66|489.56|493.27|489.17|493.76|489.66|493.15|489.05|32
1636680140000|2021-11-12 01:22:20|493.28|489.18|492.08|487.98|493.28|489.18|492.07|487.97|30
1636680150000|2021-11-12 01:22:30|492.03|487.93|492.96|488.86|493|488.9|491.89|487.79|33
1636680160000|2021-11-12 01:22:40|493.03|488.93|492.91|488.81|493.04|488.94|492.57|488.47|35
1636680170000|2021-11-12 01:22:50|492.92|488.82|493.44|489.34|493.44|489.34|492.92|488.82|35
1636680180000|2021-11-12 01:23:00|493.49|489.39|494.07|489.97|494.07|489.97|493.49|489.39|33
1636680190000|2021-11-12 01:23:10|494|489.9|493.66|489.56|494|489.9|493.6|489.5|32
1636680200000|2021-11-12 01:23:20|493.78|489.68|494.04|489.94|494.21|490.11|493.63|489.53|34
1636680210000|2021-11-12 01:23:30|494.02|489.92|493.69|489.59|494.02|489.92|493.52|489.42|35
1636680220000|2021-11-12 01:23:40|493.75|489.65|496.04|491.94|496.11|492.01|493.73|489.63|34
1636680230000|2021-11-12 01:23:50|496.23|492.13|497.32|493.22|497.32|493.22|496.23|492.13|31
1636680240000|2021-11-12 01:24:00|497.25|493.15|497.87|493.77|497.87|493.77|497.15|493.05|36
1636680250000|2021-11-12 01:24:10|497.77|493.67|498.06|493.96|498.51|494.41|497.77|493.67|34
1636680260000|2021-11-12 01:24:20|498.07|493.97|498.32|494.22|498.33|494.23|497.99|493.89|32
1636680270000|2021-11-12 01:24:30|498.28|494.18|498.02|493.92|498.41|494.31|497.93|493.83|29
1636680280000|2021-11-12 01:24:40|497.95|493.85|498.11|494.01|498.33|494.23|497.95|493.85|35
1636680290000|2021-11-12 01:24:50|498.07|493.97|498.07|493.97|498.08|493.98|497.78|493.68|30
1636680300000|2021-11-12 01:25:00|498.11|494.01|497.78|493.68|498.25|494.15|497.78|493.68|28
1636680310000|2021-11-12 01:25:10|497.82|493.72|497.52|493.42|497.82|493.72|497.43|493.33|31
1636680320000|2021-11-12 01:25:20|497.47|493.37|497.15|493.05|497.47|493.37|496.58|492.48|37
1636680330000|2021-11-12 01:25:30|497.18|493.08|497.21|493.11|497.45|493.35|497.15|493.05|33
1636680340000|2021-11-12 01:25:40|497.07|492.97|497.47|493.37|497.47|493.37|496.81|492.71|33
1636680350000|2021-11-12 01:25:50|497.52|493.42|497.43|493.33|497.71|493.61|497.39|493.29|32
1636680360000|2021-11-12 01:26:00|497.46|493.36|497.02|492.92|497.48|493.38|497|492.9|25
1636680370000|2021-11-12 01:26:10|497.07|492.97|497.16|493.06|497.16|493.06|497.06|492.96|21
1636680380000|2021-11-12 01:26:20|497.14|493.04|496.64|492.54|497.14|493.04|496.61|492.51|25
1636680390000|2021-11-12 01:26:30|496.55|492.45|496.47|492.37|496.58|492.48|496.4|492.3|23
1636680400000|2021-11-12 01:26:40|496.46|492.36|496.51|492.41|496.68|492.58|496.44|492.34|27
1636680410000|2021-11-12 01:26:50|496.57|492.47|496.66|492.56|496.8|492.7|496.57|492.47|24
1636680420000|2021-11-12 01:27:00|496.63|492.53|496.51|492.41|496.7|492.6|496.5|492.4|24
1636680430000|2021-11-12 01:27:10|496.52|492.42|496.52|492.42|496.54|492.44|496.5|492.4|15
1636680440000|2021-11-12 01:27:20|496.6|492.5|496.62|492.52|496.65|492.55|496.6|492.5|18
1636680450000|2021-11-12 01:27:30|496.63|492.53|496.62|492.52|496.64|492.54|496.6|492.5|13
1636680460000|2021-11-12 01:27:40|496.61|492.51|496.41|492.31|496.61|492.51|496.4|492.3|21
1636680470000|2021-11-12 01:27:50|496.4|492.3|496.4|492.3|496.42|492.32|496.37|492.27|19
1636680480000|2021-11-12 01:28:00|496.38|492.28|496.49|492.39|496.5|492.4|496.33|492.23|23
1636680490000|2021-11-12 01:28:10|496.48|492.38|496.49|492.39|496.51|492.41|496.48|492.38|10
1636680500000|2021-11-12 01:28:20|496.5|492.4|496.92|492.82|496.92|492.82|496.5|492.4|21
1636680510000|2021-11-12 01:28:30|496.91|492.81|497.61|493.51|497.61|493.51|496.91|492.81|23
1636680520000|2021-11-12 01:28:40|497.59|493.49|498.38|494.28|498.51|494.41|497.44|493.34|32
1636680530000|2021-11-12 01:28:50|498.55|494.45|497.45|493.35|498.55|494.45|497.45|493.35|27
1636680540000|2021-11-12 01:29:00|497.41|493.31|497.94|493.84|497.94|493.84|497.24|493.14|31
1636680550000|2021-11-12 01:29:10|497.96|493.86|498.22|494.12|498.34|494.24|497.96|493.86|33
1636680560000|2021-11-12 01:29:20|498.33|494.23|498.46|494.36|498.46|494.36|498.17|494.07|30
1636680570000|2021-11-12 01:29:30|498.45|494.35|498.45|494.35|498.56|494.46|498.34|494.24|33
1636680580000|2021-11-12 01:29:40|498.46|494.36|498.6|494.5|498.61|494.51|498.34|494.24|23
1636680590000|2021-11-12 01:29:50|498.62|494.52|498.44|494.34|498.79|494.69|498.44|494.34|20
1636680600000|2021-11-12 01:30:00|498.43|494.33|498.01|493.91|498.44|494.34|498.01|493.91|24
1636680610000|2021-11-12 01:30:10|498|493.9|497.76|493.66|498|493.9|497.73|493.63|31
1636680620000|2021-11-12 01:30:20|497.73|493.63|498.19|494.09|498.2|494.1|497.71|493.61|30
1636680630000|2021-11-12 01:30:30|498.2|494.1|498.43|494.33|498.43|494.33|498.2|494.1|17
1636680640000|2021-11-12 01:30:40|498.46|494.36|498.66|494.56|498.66|494.56|498.43|494.33|19
1636680650000|2021-11-12 01:30:50|498.65|494.55|498.68|494.58|498.69|494.59|498.65|494.55|14
1636680660000|2021-11-12 01:31:00|498.69|494.59|499.13|495.03|499.13|495.03|498.65|494.55|24
1636680670000|2021-11-12 01:31:10|499.14|495.04|498.94|494.84|499.19|495.09|498.91|494.81|21
1636680680000|2021-11-12 01:31:20|498.96|494.86|499.44|495.34|499.46|495.36|498.94|494.84|27
1636680690000|2021-11-12 01:31:30|499.37|495.27|499.73|495.63|499.81|495.71|499.31|495.21|28
1636680700000|2021-11-12 01:31:40|499.74|495.64|500.29|496.19|500.29|496.19|499.72|495.62|32
1636680710000|2021-11-12 01:31:50|500.23|496.13|500.27|496.17|500.36|496.26|500.23|496.13|27
1636680720000|2021-11-12 01:32:00|500.26|496.16|499.85|495.75|500.26|496.16|499.84|495.74|33
1636680730000|2021-11-12 01:32:10|499.87|495.77|500.15|496.05|500.15|496.05|499.87|495.77|21
1636680740000|2021-11-12 01:32:20|500.18|496.08|500.37|496.27|500.54|496.44|500.18|496.08|24
1636680750000|2021-11-12 01:32:30|500.26|496.16|499.98|495.88|500.26|496.16|499.84|495.74|29
1636680760000|2021-11-12 01:32:40|499.99|495.89|499.9|495.8|499.99|495.89|499.86|495.76|21
1636680770000|2021-11-12 01:32:50|500.08|495.98|500.22|496.12|500.29|496.19|500.08|495.98|22
1636680780000|2021-11-12 01:33:00|500.21|496.11|499.53|495.43|500.22|496.12|499.53|495.43|28
1636680790000|2021-11-12 01:33:10|499.52|495.42|499.75|495.65|499.75|495.65|499.39|495.29|27
1636680800000|2021-11-12 01:33:20|499.74|495.64|499.6|495.5|499.75|495.65|499.57|495.47|18
1636680810000|2021-11-12 01:33:30|499.59|495.49|499.69|495.59|499.76|495.66|499.58|495.48|22
1636680820000|2021-11-12 01:33:40|499.76|495.66|500.33|496.23|500.4|496.3|499.75|495.65|29
1636680830000|2021-11-12 01:33:50|500.27|496.17|500.1|496|500.27|496.17|500.1|496|22
1636680840000|2021-11-12 01:34:00|500.07|495.97|500|495.9|500.09|495.99|500|495.9|10
1636680850000|2021-11-12 01:34:10|499.97|495.87|499.71|495.61|499.97|495.87|499.62|495.52|27
1636680860000|2021-11-12 01:34:20|499.73|495.63|499.92|495.82|499.93|495.83|499.73|495.63|25
1636680870000|2021-11-12 01:34:30|499.93|495.83|499.81|495.71|500.02|495.92|499.81|495.71|15
1636680880000|2021-11-12 01:34:40|499.82|495.72|500.1|496|500.1|496|499.73|495.63|18
1636680890000|2021-11-12 01:34:50|500.09|495.99|499.95|495.85|500.09|495.99|499.95|495.85|22
1636680900000|2021-11-12 01:35:00|499.96|495.86|499.99|495.89|500.05|495.95|499.93|495.83|20
1636680910000|2021-11-12 01:35:10|500.01|495.91|500.42|496.32|500.42|496.32|500|495.9|19
1636680920000|2021-11-12 01:35:20|500.43|496.33|500.65|496.55|500.7|496.6|500.37|496.27|16
1636680930000|2021-11-12 01:35:30|500.6|496.5|500.55|496.45|500.69|496.59|500.51|496.41|25
1636680940000|2021-11-12 01:35:40|500.56|496.46|500.54|496.44|500.63|496.53|500.35|496.25|33
1636680950000|2021-11-12 01:35:50|500.53|496.43|500.59|496.49|500.72|496.62|500.53|496.43|32
1636680960000|2021-11-12 01:36:00|500.57|496.47|500.62|496.52|500.62|496.52|500.57|496.47|17
1636680970000|2021-11-12 01:36:10|500.63|496.53|500.47|496.37|500.66|496.56|500.45|496.35|19
1636680980000|2021-11-12 01:36:20|500.5|496.4|500.31|496.21|500.51|496.41|500.31|496.21|16
1636680990000|2021-11-12 01:36:30|500.3|496.2|500.57|496.47|500.57|496.47|500.3|496.2|17
1636681000000|2021-11-12 01:36:40|500.58|496.48|500.6|496.5|500.68|496.58|500.56|496.46|9
1636681010000|2021-11-12 01:36:50|500.58|496.48|500.62|496.52|500.65|496.55|500.58|496.48|12
1636681020000|2021-11-12 01:37:00|500.6|496.5|500.79|496.69|500.79|496.69|500.58|496.48|15
1636681030000|2021-11-12 01:37:10|500.9|496.8|500.99|496.89|501|496.9|500.68|496.58|17
1636681040000|2021-11-12 01:37:20|500.95|496.85|500.65|496.55|500.99|496.89|500.45|496.35|26
1636681050000|2021-11-12 01:37:30|500.67|496.57|500.87|496.77|500.9|496.8|500.67|496.57|22
1636681060000|2021-11-12 01:37:40|500.86|496.76|500.84|496.74|500.94|496.84|500.83|496.73|15
1636681070000|2021-11-12 01:37:50|500.78|496.68|500.97|496.87|500.97|496.87|500.69|496.59|22
1636681080000|2021-11-12 01:38:00|500.96|496.86|500.76|496.66|500.96|496.86|500.75|496.65|18
1636681090000|2021-11-12 01:38:10|500.75|496.65|500.64|496.54|500.75|496.65|500.64|496.54|12
1636681100000|2021-11-12 01:38:20|500.63|496.53|500.57|496.47|500.63|496.53|500.54|496.44|14
1636681110000|2021-11-12 01:38:30|500.56|496.46|500.63|496.53|500.63|496.53|500.49|496.39|14
1636681120000|2021-11-12 01:38:40|500.62|496.52|500.68|496.58|500.68|496.58|500.61|496.51|8
1636681130000|2021-11-12 01:38:50|500.67|496.57|500.98|496.88|500.99|496.89|500.67|496.57|21
1636681140000|2021-11-12 01:39:00|500.99|496.89|500.78|496.68|501.04|496.94|500.78|496.68|17
1636681150000|2021-11-12 01:39:10|500.69|496.59|500.57|496.47|500.72|496.62|500.54|496.44|18
1636681160000|2021-11-12 01:39:20|500.58|496.48|500.35|496.25|500.59|496.49|500.32|496.22|18
1636681170000|2021-11-12 01:39:30|500.31|496.21|500.48|496.38|500.55|496.45|500.31|496.21|20
1636681180000|2021-11-12 01:39:40|500.43|496.33|499.98|495.88|500.43|496.33|499.98|495.88|30
1636681190000|2021-11-12 01:39:50|499.94|495.84|499.79|495.69|499.95|495.85|499.65|495.55|30
1636681200000|2021-11-12 01:40:00|499.78|495.68|500.04|495.94|500.04|495.94|499.78|495.68|13
1636681210000|2021-11-12 01:40:10|500.12|496.02|500.35|496.25|500.36|496.26|500.12|496.02|16
1636681220000|2021-11-12 01:40:20|500.33|496.23|500.42|496.32|500.47|496.37|500.23|496.13|22
1636681230000|2021-11-12 01:40:30|500.4|496.3|500.96|496.86|500.98|496.88|500.37|496.27|31
1636681240000|2021-11-12 01:40:40|501.15|497.05|501.26|497.16|501.49|497.39|501.08|496.98|27
1636681250000|2021-11-12 01:40:50|501.28|497.18|501.37|497.27|501.59|497.49|501.25|497.15|23
1636681260000|2021-11-12 01:41:00|501.39|497.29|501.79|497.69|501.85|497.75|501.39|497.29|29
1636681270000|2021-11-12 01:41:10|501.78|497.68|501.78|497.68|501.86|497.76|501.71|497.61|24
1636681280000|2021-11-12 01:41:20|501.81|497.71|501.77|497.67|501.86|497.76|501.68|497.58|23
1636681290000|2021-11-12 01:41:30|501.75|497.65|501.85|497.75|501.88|497.78|501.73|497.63|24
1636681300000|2021-11-12 01:41:40|501.91|497.81|502.18|498.08|502.18|498.08|501.79|497.69|23
1636681310000|2021-11-12 01:41:50|502.12|498.02|502.01|497.91|502.12|498.02|501.91|497.81|21
1636681320000|2021-11-12 01:42:00|502|497.9|502.06|497.96|502.14|498.04|502|497.9|15
1636681330000|2021-11-12 01:42:10|502.07|497.97|501.75|497.65|502.16|498.06|501.75|497.65|24
1636681340000|2021-11-12 01:42:20|501.73|497.63|501.64|497.54|501.74|497.64|501.62|497.52|27
1636681350000|2021-11-12 01:42:30|501.66|497.56|502.13|498.03|502.34|498.24|501.63|497.53|24
1636681360000|2021-11-12 01:42:40|502.14|498.04|502.15|498.05|502.15|498.05|502.11|498.01|10
1636681370000|2021-11-12 01:42:50|502.13|498.03|502.37|498.27|502.37|498.27|502.13|498.03|24
1636681380000|2021-11-12 01:43:00|502.35|498.25|502.46|498.36|502.46|498.36|502.35|498.25|7
1636681390000|2021-11-12 01:43:10|502.45|498.35|502.51|498.41|502.7|498.6|502.45|498.35|22
1636681400000|2021-11-12 01:43:20|502.48|498.38|502.71|498.61|502.72|498.62|502.45|498.35|20
1636681410000|2021-11-12 01:43:30|502.73|498.63|502.72|498.62|502.85|498.75|502.72|498.62|19
1636681420000|2021-11-12 01:43:40|502.68|498.58|502.76|498.66|502.8|498.7|502.65|498.55|20
1636681430000|2021-11-12 01:43:50|502.73|498.63|502.91|498.81|502.96|498.86|502.73|498.63|19
1636681440000|2021-11-12 01:44:00|502.88|498.78|502.69|498.59|502.92|498.82|502.67|498.57|27
1636681450000|2021-11-12 01:44:10|502.7|498.6|502.99|498.89|502.99|498.89|502.7|498.6|33
1636681460000|2021-11-12 01:44:20|502.92|498.82|502.76|498.66|502.92|498.82|502.74|498.64|30
1636681470000|2021-11-12 01:44:30|502.74|498.64|502.63|498.53|502.8|498.7|502.63|498.53|23
1636681480000|2021-11-12 01:44:40|502.66|498.56|503.83|499.73|504|499.9|502.66|498.56|36
1636681490000|2021-11-12 01:44:50|503.84|499.74|503.97|499.87|504.15|500.05|503.84|499.74|29
1636681500000|2021-11-12 01:45:00|503.99|499.89|504.32|500.22|504.36|500.26|503.99|499.89|19
1636681510000|2021-11-12 01:45:10|504.34|500.24|504.59|500.49|504.73|500.63|504.34|500.24|34
1636681520000|2021-11-12 01:45:20|504.6|500.5|504.58|500.48|504.74|500.64|504.47|500.37|30
1636681530000|2021-11-12 01:45:30|504.54|500.44|504.91|500.81|504.94|500.84|504.47|500.37|23
1636681540000|2021-11-12 01:45:40|504.95|500.85|505.1|501|505.23|501.13|504.91|500.81|29
1636681550000|2021-11-12 01:45:50|505.05|500.95|504.75|500.65|505.33|501.23|504.65|500.55|28
1636681560000|2021-11-12 01:46:00|504.63|500.53|505.13|501.03|505.14|501.04|504.63|500.53|33
1636681570000|2021-11-12 01:46:10|505.14|501.04|505.05|500.95|505.16|501.06|505.05|500.95|6
1636681580000|2021-11-12 01:46:20|505.06|500.96|505.32|501.22|505.49|501.39|505.05|500.95|16
1636681590000|2021-11-12 01:46:30|505.28|501.18|505.39|501.29|505.64|501.54|505.18|501.08|31
1636681600000|2021-11-12 01:46:40|505.41|501.31|505.35|501.25|505.54|501.44|505.33|501.23|31
1636681610000|2021-11-12 01:46:50|505.33|501.23|505.11|501.01|505.4|501.3|504.91|500.81|32
1636681620000|2021-11-12 01:47:00|505.12|501.02|505.06|500.96|505.19|501.09|505.02|500.92|25
1636681630000|2021-11-12 01:47:10|505.07|500.97|504.77|500.67|505.12|501.02|504.74|500.64|28
1636681640000|2021-11-12 01:47:20|504.8|500.7|505.16|501.06|505.2|501.1|504.7|500.6|27
1636681650000|2021-11-12 01:47:30|505.17|501.07|504.9|500.8|505.32|501.22|504.9|500.8|24
1636681660000|2021-11-12 01:47:40|504.91|500.81|503.94|499.84|504.91|500.81|503.89|499.79|35
1636681670000|2021-11-12 01:47:50|503.99|499.89|504.19|500.09|504.19|500.09|503.75|499.65|28
1636681680000|2021-11-12 01:48:00|504.22|500.12|504.87|500.77|504.9|500.8|504.15|500.05|31
1636681690000|2021-11-12 01:48:10|504.83|500.73|504.87|500.77|504.95|500.85|504.83|500.73|23
1636681700000|2021-11-12 01:48:20|504.88|500.78|504.18|500.08|504.88|500.78|504.18|500.08|32
1636681710000|2021-11-12 01:48:30|504.24|500.14|503.85|499.75|504.3|500.2|503.83|499.73|28
1636681720000|2021-11-12 01:48:40|503.9|499.8|503.93|499.83|503.93|499.83|503.75|499.65|24
1636681730000|2021-11-12 01:48:50|503.86|499.76|504.41|500.31|504.44|500.34|503.84|499.74|29
1636681740000|2021-11-12 01:49:00|504.4|500.3|503.95|499.85|504.49|500.39|503.86|499.76|35
1636681750000|2021-11-12 01:49:10|503.87|499.77|504.16|500.06|504.2|500.1|503.87|499.77|30
1636681760000|2021-11-12 01:49:20|504.13|500.03|504.01|499.91|504.13|500.03|504.01|499.91|33
1636681770000|2021-11-12 01:49:30|504|499.9|503.52|499.42|504.01|499.91|503.52|499.42|31
1636681780000|2021-11-12 01:49:40|503.57|499.47|503.24|499.14|503.62|499.52|503.14|499.04|23
1636681790000|2021-11-12 01:49:50|503.23|499.13|503.15|499.05|503.33|499.23|503.15|499.05|24
1636681800000|2021-11-12 01:50:00|503.13|499.03|502.92|498.82|503.13|499.03|502.92|498.82|23
1636681810000|2021-11-12 01:50:10|502.93|498.83|502.87|498.77|502.97|498.87|502.82|498.72|30
1636681820000|2021-11-12 01:50:20|502.86|498.76|503.3|499.2|503.3|499.2|502.86|498.76|20
1636681830000|2021-11-12 01:50:30|503.29|499.19|503.46|499.36|503.49|499.39|503.06|498.96|31
1636681840000|2021-11-12 01:50:40|503.49|499.39|503.68|499.58|503.68|499.58|503.4|499.3|29
1636681850000|2021-11-12 01:50:50|503.69|499.59|503.51|499.41|503.7|499.6|503.41|499.31|29
1636681860000|2021-11-12 01:51:00|503.45|499.35|503.38|499.28|503.55|499.45|503.38|499.28|26
1636681870000|2021-11-12 01:51:10|503.34|499.24|502.76|498.66|503.38|499.28|502.75|498.65|33
1636681880000|2021-11-12 01:51:20|502.74|498.64|502.89|498.79|503.24|499.14|502.69|498.59|32
1636681890000|2021-11-12 01:51:30|502.84|498.74|503.11|499.01|503.13|499.03|502.81|498.71|34
1636681900000|2021-11-12 01:51:40|503.06|498.96|502.93|498.83|503.06|498.96|502.73|498.63|32
1636681910000|2021-11-12 01:51:50|502.94|498.84|503.76|499.66|503.78|499.68|502.94|498.84|34
1636681920000|2021-11-12 01:52:00|503.79|499.69|504.28|500.18|504.29|500.19|503.78|499.68|26
1636681930000|2021-11-12 01:52:10|504.25|500.15|503.54|499.44|504.25|500.15|503.53|499.43|29
1636681940000|2021-11-12 01:52:20|503.49|499.39|503.73|499.63|503.79|499.69|503.47|499.37|24
1636681950000|2021-11-12 01:52:30|503.71|499.61|503.64|499.54|503.82|499.72|503.57|499.47|27
1636681960000|2021-11-12 01:52:40|503.63|499.53|503.85|499.75|503.85|499.75|503.58|499.48|20
1636681970000|2021-11-12 01:52:50|503.87|499.77|504.54|500.44|504.54|500.44|503.87|499.77|29
1636681980000|2021-11-12 01:53:00|504.49|500.39|504.71|500.61|504.91|500.81|504.44|500.34|29
1636681990000|2021-11-12 01:53:10|504.75|500.65|504.28|500.18|504.77|500.67|504.24|500.14|29
1636682000000|2021-11-12 01:53:20|504.25|500.15|504.51|500.41|504.61|500.51|504.14|500.04|33
1636682010000|2021-11-12 01:53:30|504.52|500.42|504.5|500.4|504.52|500.42|504.45|500.35|19
1636682020000|2021-11-12 01:53:40|504.51|500.41|504.77|500.67|504.92|500.82|504.51|500.41|28
1636682030000|2021-11-12 01:53:50|504.72|500.62|504.88|500.78|504.98|500.88|504.71|500.61|30
1636682040000|2021-11-12 01:54:00|504.87|500.77|504.83|500.73|505.11|501.01|504.83|500.73|26
1636682050000|2021-11-12 01:54:10|504.84|500.74|504.81|500.71|504.86|500.76|504.74|500.64|23
1636682060000|2021-11-12 01:54:20|504.79|500.69|504.97|500.87|504.98|500.88|504.79|500.69|16
1636682070000|2021-11-12 01:54:30|504.93|500.83|504.98|500.88|505.03|500.93|504.93|500.83|14
1636682080000|2021-11-12 01:54:40|505|500.9|504.82|500.72|505.05|500.95|504.78|500.68|25
1636682090000|2021-11-12 01:54:50|504.87|500.77|504.94|500.84|504.95|500.85|504.84|500.74|22
1636682100000|2021-11-12 01:55:00|504.93|500.83|504.81|500.71|504.97|500.87|504.81|500.71|21
1636682110000|2021-11-12 01:55:10|504.78|500.68|504.84|500.74|504.92|500.82|504.72|500.62|33
1636682120000|2021-11-12 01:55:20|504.83|500.73|504.94|500.84|504.97|500.87|504.81|500.71|23
1636682130000|2021-11-12 01:55:30|504.97|500.87|505.19|501.09|505.19|501.09|504.93|500.83|20
1636682140000|2021-11-12 01:55:40|505.18|501.08|505.18|501.08|505.23|501.13|505.08|500.98|23
1636682150000|2021-11-12 01:55:50|505.16|501.06|505.38|501.28|505.4|501.3|505.15|501.05|11
1636682160000|2021-11-12 01:56:00|505.4|501.3|505.4|501.3|505.4|501.3|505.26|501.16|11
1636682170000|2021-11-12 01:56:10|505.36|501.26|505.36|501.26|505.4|501.3|505.36|501.26|5
1636682180000|2021-11-12 01:56:20|505.46|501.36|505.46|501.36|505.46|501.36|505.36|501.26|7
1636682190000|2021-11-12 01:56:30|505.47|501.37|505.45|501.35|505.47|501.37|505.41|501.31|8
1636682200000|2021-11-12 01:56:40|505.46|501.36|505.43|501.33|505.56|501.46|505.42|501.32|10
1636682210000|2021-11-12 01:56:50|505.55|501.45|505.55|501.45|505.55|501.45|505.48|501.38|5
1636682220000|2021-11-12 01:57:00|505.56|501.46|505.48|501.38|505.6|501.5|505.48|501.38|13
1636682230000|2021-11-12 01:57:10|505.49|501.39|505.41|501.31|505.49|501.39|505.41|501.31|11
1636682240000|2021-11-12 01:57:20|505.43|501.33|505.48|501.38|505.48|501.38|505.43|501.33|7
1636682250000|2021-11-12 01:57:30|505.43|501.33|505.47|501.37|505.49|501.39|505.26|501.16|17
1636682260000|2021-11-12 01:57:40|505.42|501.32|505.3|501.2|505.49|501.39|505.3|501.2|29
1636682270000|2021-11-12 01:57:50|505.29|501.19|504.74|500.64|505.3|501.2|504.74|500.64|23
1636682280000|2021-11-12 01:58:00|504.73|500.63|505.09|500.99|505.09|500.99|504.71|500.61|19
1636682290000|2021-11-12 01:58:10|505.21|501.11|505.34|501.24|505.34|501.24|505.07|500.97|26
1636682300000|2021-11-12 01:58:20|505.3|501.2|505.47|501.37|505.47|501.37|505.24|501.14|15
1636682310000|2021-11-12 01:58:30|505.45|501.35|505.41|501.31|505.7|501.6|505.41|501.31|20
1636682320000|2021-11-12 01:58:40|505.54|501.44|505.56|501.46|505.58|501.48|505.53|501.43|7
1636682330000|2021-11-12 01:58:50|505.55|501.45|505.59|501.49|505.6|501.5|505.52|501.42|14
1636682340000|2021-11-12 01:59:00|505.53|501.43|505.38|501.28|505.53|501.43|505.19|501.09|30
1636682350000|2021-11-12 01:59:10|505.41|501.31|505.4|501.3|505.42|501.32|505.38|501.28|11
1636682360000|2021-11-12 01:59:20|505.37|501.27|505.21|501.11|505.37|501.27|505.14|501.04|18
1636682370000|2021-11-12 01:59:30|505.22|501.12|505.16|501.06|505.22|501.12|505.1|501|14
1636682380000|2021-11-12 01:59:40|505.17|501.07|505.11|501.01|505.2|501.1|505.07|500.97|19
1636682390000|2021-11-12 01:59:50|505.09|500.99|504.85|500.75|505.11|501.01|504.82|500.72|22
1636682400000|2021-11-12 02:00:00|504.89|500.79|505.29|501.19|505.29|501.19|504.89|500.79|27
1636682410000|2021-11-12 02:00:10|505.3|501.2|504.99|500.89|505.32|501.22|504.99|500.89|27
1636682420000|2021-11-12 02:00:20|505.03|500.93|505.17|501.07|505.17|501.07|504.96|500.86|21
1636682430000|2021-11-12 02:00:30|505.18|501.08|505.14|501.04|505.19|501.09|505.1|501|23
1636682440000|2021-11-12 02:00:40|505.13|501.03|505.05|500.95|505.15|501.05|505.01|500.91|11
1636682450000|2021-11-12 02:00:50|505.04|500.94|505.2|501.1|505.2|501.1|505.04|500.94|12
1636682460000|2021-11-12 02:01:00|505.18|501.08|505.25|501.15|505.25|501.15|505.14|501.04|21
1636682470000|2021-11-12 02:01:10|505.24|501.14|505.08|500.98|505.24|501.14|505.07|500.97|20
1636682480000|2021-11-12 02:01:20|505.07|500.97|504.91|500.81|505.07|500.97|504.87|500.77|16
1636682490000|2021-11-12 02:01:30|504.9|500.8|505.1|501|505.1|501|504.87|500.77|20
1636682500000|2021-11-12 02:01:40|505.13|501.03|505.03|500.93|505.24|501.14|504.95|500.85|27
1636682510000|2021-11-12 02:01:50|505.04|500.94|505.04|500.94|505.08|500.98|505.04|500.94|9
1636682520000|2021-11-12 02:02:00|505.03|500.93|504.77|500.67|505.07|500.97|504.77|500.67|16
1636682530000|2021-11-12 02:02:10|504.76|500.66|504.63|500.53|504.76|500.66|504.52|500.42|23
1636682540000|2021-11-12 02:02:20|504.66|500.56|504.45|500.35|504.66|500.56|504.25|500.15|33
1636682550000|2021-11-12 02:02:30|504.48|500.38|504.57|500.47|504.57|500.47|504.48|500.38|13
1636682560000|2021-11-12 02:02:40|504.54|500.44|504.78|500.68|504.84|500.74|504.5|500.4|22
1636682570000|2021-11-12 02:02:50|504.79|500.69|504.77|500.67|504.85|500.75|504.77|500.67|15
1636682580000|2021-11-12 02:03:00|504.75|500.65|504.86|500.76|504.87|500.77|504.45|500.35|24
1636682590000|2021-11-12 02:03:10|504.92|500.82|504.87|500.77|504.99|500.89|504.79|500.69|28
1636682600000|2021-11-12 02:03:20|504.95|500.85|504.9|500.8|505|500.9|504.9|500.8|15
1636682610000|2021-11-12 02:03:30|504.86|500.76|504.23|500.13|504.86|500.76|504.21|500.11|33
1636682620000|2021-11-12 02:03:40|504.24|500.14|504.38|500.28|504.39|500.29|504.11|500.01|29
1636682630000|2021-11-12 02:03:50|504.37|500.27|504.21|500.11|504.37|500.27|504.18|500.08|21
1636682640000|2021-11-12 02:04:00|504.23|500.13|504.7|500.6|504.7|500.6|504.19|500.09|15
1636682650000|2021-11-12 02:04:10|504.69|500.59|504.68|500.58|504.71|500.61|504.62|500.52|23
1636682660000|2021-11-12 02:04:20|504.65|500.55|505|500.9|505.1|501|504.64|500.54|22
1636682670000|2021-11-12 02:04:30|504.95|500.85|505.12|501.02|505.25|501.15|504.95|500.85|30
1636682680000|2021-11-12 02:04:40|505.14|501.04|505.59|501.49|505.7|501.6|505.11|501.01|25
1636682690000|2021-11-12 02:04:50|505.6|501.5|505.97|501.87|506.01|501.91|505.58|501.48|25
1636682700000|2021-11-12 02:05:00|505.99|501.89|506.18|502.08|506.22|502.12|505.98|501.88|28
1636682710000|2021-11-12 02:05:10|506.17|502.07|505.33|501.23|506.19|502.09|505.25|501.15|32
1636682720000|2021-11-12 02:05:20|505.28|501.18|505.27|501.17|505.28|501.18|504.99|500.89|30
1636682730000|2021-11-12 02:05:30|505.24|501.14|505.35|501.25|505.4|501.3|505.06|500.96|32
1636682740000|2021-11-12 02:05:40|505.26|501.16|505.18|501.08|505.31|501.21|505.17|501.07|20
1636682750000|2021-11-12 02:05:50|505.19|501.09|505.4|501.3|505.44|501.34|505.18|501.08|20
1636682760000|2021-11-12 02:06:00|505.36|501.26|505.26|501.16|505.38|501.28|505.06|500.96|27
1636682770000|2021-11-12 02:06:10|505.24|501.14|505.27|501.17|505.35|501.25|505.24|501.14|15
1636682780000|2021-11-12 02:06:20|505.29|501.19|505.24|501.14|505.34|501.24|505.21|501.11|23
1636682790000|2021-11-12 02:06:30|505.23|501.13|505.66|501.56|505.66|501.56|505.17|501.07|29
1636682800000|2021-11-12 02:06:40|505.67|501.57|505.88|501.78|506.02|501.92|505.62|501.52|33
1636682810000|2021-11-12 02:06:50|505.9|501.8|506.09|501.99|506.15|502.05|505.9|501.8|24
1636682820000|2021-11-12 02:07:00|506.08|501.98|506.33|502.23|506.34|502.24|506.08|501.98|23
1636682830000|2021-11-12 02:07:10|506.35|502.25|506.26|502.16|506.35|502.25|506.15|502.05|23
1636682840000|2021-11-12 02:07:20|506.22|502.12|506.25|502.15|506.31|502.21|506.19|502.09|21
1636682850000|2021-11-12 02:07:30|506.26|502.16|506.15|502.05|506.29|502.19|506.15|502.05|14
1636682860000|2021-11-12 02:07:40|506.14|502.04|505.94|501.84|506.14|502.04|505.88|501.78|30
1636682870000|2021-11-12 02:07:50|505.98|501.88|506.04|501.94|506.07|501.97|505.93|501.83|24
1636682880000|2021-11-12 02:08:00|506.07|501.97|506.17|502.07|506.3|502.2|506.07|501.97|26
1636682890000|2021-11-12 02:08:10|506.14|502.04|506.13|502.03|506.2|502.1|506.08|501.98|21
1636682900000|2021-11-12 02:08:20|506.14|502.04|506.27|502.17|506.34|502.24|506.09|501.99|27
1636682910000|2021-11-12 02:08:30|506.31|502.21|506.2|502.1|506.31|502.21|506.2|502.1|24
1636682920000|2021-11-12 02:08:40|506.23|502.13|506.6|502.5|506.6|502.5|506.2|502.1|16
1636682930000|2021-11-12 02:08:50|506.43|502.33|506.49|502.39|506.61|502.51|506.34|502.24|12
1636682940000|2021-11-12 02:09:00|506.47|502.37|506.51|502.41|506.51|502.41|506.46|502.36|8
1636682950000|2021-11-12 02:09:10|506.48|502.38|506.48|502.38|506.58|502.48|506.39|502.29|25
1636682960000|2021-11-12 02:09:20|506.47|502.37|506.6|502.5|506.6|502.5|506.41|502.31|23
1636682970000|2021-11-12 02:09:30|506.57|502.47|506.49|502.39|506.59|502.49|506.47|502.37|12
1636682980000|2021-11-12 02:09:40|506.53|502.43|506.87|502.77|506.9|502.8|506.51|502.41|13
1636682990000|2021-11-12 02:09:50|506.85|502.75|507.1|503|507.15|503.05|506.77|502.67|16
1636683000000|2021-11-12 02:10:00|507.04|502.94|507.05|502.95|507.2|503.1|506.97|502.87|11
1636683010000|2021-11-12 02:10:10|507.3|503.2|506.9|502.8|507.4|503.3|506.9|502.8|24
1636683020000|2021-11-12 02:10:20|507|502.9|507.19|503.09|507.19|503.09|507|502.9|21
1636683030000|2021-11-12 02:10:30|507.2|503.1|507.2|503.1|507.32|503.22|507.19|503.09|20
1636683040000|2021-11-12 02:10:40|507.13|503.03|507.46|503.36|507.55|503.45|507.07|502.97|30
1636683050000|2021-11-12 02:10:50|507.48|503.38|507.47|503.37|507.55|503.45|507.35|503.25|23
1636683060000|2021-11-12 02:11:00|507.51|503.41|507.94|503.84|508.06|503.96|507.47|503.37|28
1636683070000|2021-11-12 02:11:10|507.95|503.85|508.4|504.3|508.55|504.45|507.95|503.85|31
1636683080000|2021-11-12 02:11:20|508.42|504.32|508.86|504.76|508.86|504.76|508.38|504.28|23
1636683090000|2021-11-12 02:11:30|508.91|504.81|509.15|505.05|509.17|505.07|508.89|504.79|26
1636683100000|2021-11-12 02:11:40|509.09|504.99|509.1|505|509.15|505.05|509.03|504.93|29
1636683110000|2021-11-12 02:11:50|509.07|504.97|509.27|505.17|509.35|505.25|509.07|504.97|17
1636683120000|2021-11-12 02:12:00|509.35|505.25|509.71|505.61|509.71|505.61|509.34|505.24|16
1636683130000|2021-11-12 02:12:10|509.67|505.57|509.43|505.33|509.95|505.85|509.43|505.33|32
1636683140000|2021-11-12 02:12:20|509.45|505.35|509.2|505.1|509.75|505.65|509.2|505.1|34
1636683150000|2021-11-12 02:12:30|509.18|505.08|509.17|505.07|509.18|505.08|508.86|504.76|28
1636683160000|2021-11-12 02:12:40|509.12|505.02|509.26|505.16|509.35|505.25|509.11|505.01|29
1636683170000|2021-11-12 02:12:50|509.24|505.14|509.1|505|509.42|505.32|509.1|505|26
1636683180000|2021-11-12 02:13:00|509.09|504.99|508.98|504.88|509.11|505.01|508.86|504.76|27
1636683190000|2021-11-12 02:13:10|509|504.9|509.41|505.31|509.42|505.32|508.98|504.88|25
1636683200000|2021-11-12 02:13:20|509.42|505.32|510.19|506.09|510.19|506.09|509.42|505.32|25
1636683210000|2021-11-12 02:13:30|510.25|506.15|510.16|506.06|510.28|506.18|510.09|505.99|22
1636683220000|2021-11-12 02:13:40|510.18|506.08|510.66|506.56|510.68|506.58|510.1|506|24
1636683230000|2021-11-12 02:13:50|510.67|506.57|510.69|506.59|510.72|506.62|510.52|506.42|25
1636683240000|2021-11-12 02:14:00|510.72|506.62|509.99|505.89|510.77|506.67|509.97|505.87|32
1636683250000|2021-11-12 02:14:10|510.01|505.91|509.83|505.73|510.01|505.91|509.81|505.71|21
1636683260000|2021-11-12 02:14:20|509.84|505.74|510.18|506.08|510.19|506.09|509.81|505.71|23
1636683270000|2021-11-12 02:14:30|510.17|506.07|510.2|506.1|510.25|506.15|510.17|506.07|20
1636683280000|2021-11-12 02:14:40|510.18|506.08|510.56|506.46|510.59|506.49|510.18|506.08|27
1636683290000|2021-11-12 02:14:50|510.57|506.47|510.64|506.54|510.64|506.54|510.44|506.34|22
1636683300000|2021-11-12 02:15:00|510.67|506.57|510.61|506.51|510.67|506.57|510.54|506.44|16
1636683310000|2021-11-12 02:15:10|510.59|506.49|510.51|506.41|510.6|506.5|510.45|506.35|22
1636683320000|2021-11-12 02:15:20|510.45|506.35|510.47|506.37|510.47|506.37|510.45|506.35|9
1636683330000|2021-11-12 02:15:30|510.46|506.36|510.64|506.54|510.65|506.55|510.39|506.29|25
1636683340000|2021-11-12 02:15:40|510.61|506.51|510.01|505.91|510.62|506.52|510.01|505.91|24
1636683350000|2021-11-12 02:15:50|509.98|505.88|509.75|505.65|509.98|505.88|509.74|505.64|23
1636683360000|2021-11-12 02:16:00|509.63|505.53|509.26|505.16|509.68|505.58|509.15|505.05|31
1636683370000|2021-11-12 02:16:10|509.28|505.18|509.14|505.04|509.31|505.21|509.14|505.04|20
1636683380000|2021-11-12 02:16:20|509.13|505.03|509.19|505.09|509.24|505.14|509.07|504.97|20
1636683390000|2021-11-12 02:16:30|509.18|505.08|508.8|504.7|509.19|505.09|508.8|504.7|18
1636683400000|2021-11-12 02:16:40|508.79|504.69|508.62|504.52|508.84|504.74|508.62|504.52|23
1636683410000|2021-11-12 02:16:50|508.6|504.5|508.22|504.12|508.6|504.5|508.2|504.1|26
1636683420000|2021-11-12 02:17:00|508.2|504.1|507.65|503.55|508.24|504.14|507.63|503.53|26
1636683430000|2021-11-12 02:17:10|507.7|503.6|507.63|503.53|507.8|503.7|507.6|503.5|25
1636683440000|2021-11-12 02:17:20|507.61|503.51|507.46|503.36|507.72|503.62|507.46|503.36|23
1636683450000|2021-11-12 02:17:30|507.47|503.37|507.53|503.43|507.72|503.62|507.4|503.3|24
1636683460000|2021-11-12 02:17:40|507.56|503.46|507.92|503.82|507.92|503.82|507.52|503.42|26
1636683470000|2021-11-12 02:17:50|507.95|503.85|508.14|504.04|508.28|504.18|507.95|503.85|30
1636683480000|2021-11-12 02:18:00|508.13|504.03|507.94|503.84|508.21|504.11|507.94|503.84|28
1636683490000|2021-11-12 02:18:10|507.96|503.86|507.69|503.59|507.96|503.86|507.65|503.55|23
1636683500000|2021-11-12 02:18:20|507.68|503.58|507.92|503.82|507.92|503.82|507.61|503.51|20
1636683510000|2021-11-12 02:18:30|507.89|503.79|507.89|503.79|507.9|503.8|507.87|503.77|9
1636683520000|2021-11-12 02:18:40|507.88|503.78|507.89|503.79|507.92|503.82|507.88|503.78|3
1636683530000|2021-11-12 02:18:50|507.88|503.78|507.81|503.71|507.88|503.78|507.8|503.7|9
1636683540000|2021-11-12 02:19:00|507.78|503.68|507.73|503.63|507.8|503.7|507.73|503.63|10
1636683550000|2021-11-12 02:19:10|507.74|503.64|507.79|503.69|507.79|503.69|507.74|503.64|14
1636683560000|2021-11-12 02:19:20|507.83|503.73|508.27|504.17|508.27|504.17|507.83|503.73|23
1636683570000|2021-11-12 02:19:30|508.28|504.18|508.13|504.03|508.39|504.29|508.13|504.03|29
1636683580000|2021-11-12 02:19:40|508.11|504.01|508.03|503.93|508.11|504.01|507.92|503.82|20
1636683590000|2021-11-12 02:19:50|508.09|503.99|508.24|504.14|508.24|504.14|508.09|503.99|18
1636683600000|2021-11-12 02:20:00|508.23|504.13|508.2|504.1|508.28|504.18|508.18|504.08|20
1636683610000|2021-11-12 02:20:10|508.18|504.08|508.17|504.07|508.28|504.18|508.17|504.07|22
1636683620000|2021-11-12 02:20:20|508.15|504.05|508.19|504.09|508.19|504.09|508.14|504.04|12
1636683630000|2021-11-12 02:20:30|508.2|504.1|508.32|504.22|508.34|504.24|508.19|504.09|17
1636683640000|2021-11-12 02:20:40|508.31|504.21|508.37|504.27|508.4|504.3|508.31|504.21|9
1636683650000|2021-11-12 02:20:50|508.36|504.26|508.23|504.13|508.37|504.27|508.23|504.13|10
1636683660000|2021-11-12 02:21:00|508.15|504.05|508.34|504.24|508.38|504.28|508.08|503.98|32
1636683670000|2021-11-12 02:21:10|508.31|504.21|508.2|504.1|508.32|504.22|508.18|504.08|22
1636683680000|2021-11-12 02:21:20|508.15|504.05|508.13|504.03|508.2|504.1|508.13|504.03|15
1636683690000|2021-11-12 02:21:30|508.15|504.05|507.94|503.84|508.15|504.05|507.94|503.84|16
1636683700000|2021-11-12 02:21:40|507.93|503.83|507.64|503.54|507.97|503.87|507.63|503.53|12
1636683710000|2021-11-12 02:21:50|507.65|503.55|507.45|503.35|507.65|503.55|507.45|503.35|17
1636683720000|2021-11-12 02:22:00|507.46|503.36|507.45|503.35|507.55|503.45|507.45|503.35|14
1636683730000|2021-11-12 02:22:10|507.42|503.32|507.93|503.83|508|503.9|507.42|503.32|22
1636683740000|2021-11-12 02:22:20|507.9|503.8|507.88|503.78|507.98|503.88|507.85|503.75|28
1636683750000|2021-11-12 02:22:30|507.93|503.83|507.97|503.87|507.97|503.87|507.87|503.77|12
1636683760000|2021-11-12 02:22:40|508.01|503.91|508.09|503.99|508.1|504|508.01|503.91|10
1636683770000|2021-11-12 02:22:50|508.1|504|508.13|504.03|508.13|504.03|508.06|503.96|8
1636683780000|2021-11-12 02:23:00|508.14|504.04|508.23|504.13|508.26|504.16|508.14|504.04|13
1636683790000|2021-11-12 02:23:10|508.22|504.12|508.33|504.23|508.33|504.23|508.22|504.12|8
1636683800000|2021-11-12 02:23:20|508.32|504.22|508.46|504.36|508.46|504.36|508.32|504.22|15
1636683810000|2021-11-12 02:23:30|508.45|504.35|508.56|504.46|508.56|504.46|508.44|504.34|17
1636683820000|2021-11-12 02:23:40|508.57|504.47|509.06|504.96|509.06|504.96|508.57|504.47|24
1636683830000|2021-11-12 02:23:50|509.07|504.97|509.23|505.13|509.26|505.16|509.03|504.93|22
1636683840000|2021-11-12 02:24:00|509.17|505.07|509.1|505|509.17|505.07|509.1|505|16
1636683850000|2021-11-12 02:24:10|509.11|505.01|509.12|505.02|509.17|505.07|509.08|504.98|11
1636683860000|2021-11-12 02:24:20|509.11|505.01|509.3|505.2|509.3|505.2|509.1|505|20
1636683870000|2021-11-12 02:24:30|509.31|505.21|509.39|505.29|509.4|505.3|509.22|505.12|19
1636683880000|2021-11-12 02:24:40|509.37|505.27|509.5|505.4|509.51|505.41|509.35|505.25|18
1636683890000|2021-11-12 02:24:50|509.51|505.41|509.48|505.38|509.51|505.41|509.43|505.33|9
1636683900000|2021-11-12 02:25:00|509.47|505.37|509.27|505.17|509.48|505.38|509.26|505.16|19
1636683910000|2021-11-12 02:25:10|509.25|505.15|508.65|504.55|509.25|505.15|508.65|504.55|23
1636683920000|2021-11-12 02:25:20|508.62|504.52|508.51|504.41|508.62|504.52|508.45|504.35|23
1636683930000|2021-11-12 02:25:30|508.49|504.39|508.44|504.34|508.53|504.43|508.44|504.34|15
1636683940000|2021-11-12 02:25:40|508.41|504.31|508.54|504.44|508.59|504.49|508.41|504.31|22
1636683950000|2021-11-12 02:25:50|508.55|504.45|508.53|504.43|508.57|504.47|508.45|504.35|26
1636683960000|2021-11-12 02:26:00|508.61|504.51|508.58|504.48|508.68|504.58|508.58|504.48|10
1636683970000|2021-11-12 02:26:10|508.59|504.49|508.62|504.52|508.62|504.52|508.52|504.42|17
1636683980000|2021-11-12 02:26:20|508.64|504.54|509.17|505.07|509.25|505.15|508.64|504.54|29
1636683990000|2021-11-12 02:26:30|509.25|505.15|509.21|505.11|509.38|505.28|509.19|505.09|14
1636684000000|2021-11-12 02:26:40|509.12|505.02|508.75|504.65|509.28|505.18|508.75|504.65|20
1636684010000|2021-11-12 02:26:50|508.74|504.64|509.04|504.94|509.12|505.02|508.69|504.59|21
1636684020000|2021-11-12 02:27:00|509.01|504.91|508.71|504.61|509.04|504.94|508.7|504.6|17
1636684030000|2021-11-12 02:27:10|508.7|504.6|508.79|504.69|508.79|504.69|508.66|504.56|13
1636684040000|2021-11-12 02:27:20|508.8|504.7|508.7|504.6|508.8|504.7|508.69|504.59|18
1636684050000|2021-11-12 02:27:30|508.68|504.58|508.61|504.51|508.68|504.58|508.58|504.48|9
1636684060000|2021-11-12 02:27:40|508.6|504.5|508.61|504.51|508.62|504.52|508.57|504.47|14
1636684070000|2021-11-12 02:27:50|508.6|504.5|508.77|504.67|508.79|504.69|508.59|504.49|18
1636684080000|2021-11-12 02:28:00|508.79|504.69|508.74|504.64|508.79|504.69|508.7|504.6|11
1636684090000|2021-11-12 02:28:10|508.73|504.63|508.68|504.58|508.8|504.7|508.65|504.55|13
1636684100000|2021-11-12 02:28:20|508.7|504.6|508.76|504.66|508.8|504.7|508.69|504.59|18
1636684110000|2021-11-12 02:28:30|508.77|504.67|508.8|504.7|508.8|504.7|508.73|504.63|7
1636684120000|2021-11-12 02:28:40|508.79|504.69|508.87|504.77|508.89|504.79|508.74|504.64|16
1636684130000|2021-11-12 02:28:50|508.89|504.79|508.93|504.83|508.93|504.83|508.81|504.71|18
1636684140000|2021-11-12 02:29:00|508.91|504.81|509.03|504.93|509.06|504.96|508.82|504.72|11
1636684150000|2021-11-12 02:29:10|509.01|504.91|509.15|505.05|509.17|505.07|509.01|504.91|12
1636684160000|2021-11-12 02:29:20|509.17|505.07|509.2|505.1|509.23|505.13|509.14|505.04|19
1636684170000|2021-11-12 02:29:30|509.18|505.08|509.25|505.15|509.25|505.15|509.14|505.04|20
1636684180000|2021-11-12 02:29:40|509.23|505.13|509.26|505.16|509.31|505.21|509.23|505.13|15
1636684190000|2021-11-12 02:29:50|509.29|505.19|509.34|505.24|509.37|505.27|509.26|505.16|17
1636684200000|2021-11-12 02:30:00|509.36|505.26|509.46|505.36|509.48|505.38|509.36|505.26|17
1636684210000|2021-11-12 02:30:10|509.45|505.35|509.4|505.3|509.52|505.42|509.33|505.23|20
1636684220000|2021-11-12 02:30:20|509.42|505.32|509.32|505.22|509.44|505.34|509.3|505.2|25
1636684230000|2021-11-12 02:30:30|509.33|505.23|509.24|505.14|509.47|505.37|509.24|505.14|28
1636684240000|2021-11-12 02:30:40|509.25|505.15|509.32|505.22|509.39|505.29|509.2|505.1|28
1636684250000|2021-11-12 02:30:50|509.33|505.23|509.47|505.37|509.53|505.43|509.29|505.19|17
1636684260000|2021-11-12 02:31:00|509.45|505.35|509.87|505.77|509.87|505.77|509.45|505.35|27
1636684270000|2021-11-12 02:31:10|509.86|505.76|510.25|506.15|510.35|506.25|509.86|505.76|35
1636684280000|2021-11-12 02:31:20|510.11|506.01|509.72|505.62|510.11|506.01|509.67|505.57|28
1636684290000|2021-11-12 02:31:30|509.68|505.58|509.63|505.53|509.75|505.65|509.61|505.51|23
1636684300000|2021-11-12 02:31:40|509.64|505.54|509.41|505.31|509.64|505.54|509.4|505.3|28
1636684310000|2021-11-12 02:31:50|509.35|505.25|509.21|505.11|509.35|505.25|509.19|505.09|24
1636684320000|2021-11-12 02:32:00|509.22|505.12|509.23|505.13|509.26|505.16|509.17|505.07|23
1636684330000|2021-11-12 02:32:10|509.21|505.11|509.09|504.99|509.21|505.11|509.08|504.98|19
1636684340000|2021-11-12 02:32:20|509.08|504.98|508.99|504.89|509.08|504.98|508.99|504.89|10
1636684350000|2021-11-12 02:32:30|508.91|504.81|508.84|504.74|508.91|504.81|508.82|504.72|15
1636684360000|2021-11-12 02:32:40|508.81|504.71|509.24|505.14|509.29|505.19|508.81|504.71|21
1636684370000|2021-11-12 02:32:50|509.22|505.12|509.16|505.06|509.28|505.18|509.16|505.06|25
1636684380000|2021-11-12 02:33:00|509.17|505.07|508.99|504.89|509.24|505.14|508.97|504.87|24
1636684390000|2021-11-12 02:33:10|508.95|504.85|508.79|504.69|508.95|504.85|508.79|504.69|15
1636684400000|2021-11-12 02:33:20|508.82|504.72|508.51|504.41|508.82|504.72|508.51|504.41|24
1636684410000|2021-11-12 02:33:30|508.54|504.44|508.03|503.93|508.54|504.44|507.91|503.81|28
1636684420000|2021-11-12 02:33:40|508.1|504|507.96|503.86|508.1|504|507.96|503.86|13
1636684430000|2021-11-12 02:33:50|507.95|503.85|507.9|503.8|507.97|503.87|507.9|503.8|14
1636684440000|2021-11-12 02:34:00|507.84|503.74|507.9|503.8|507.9|503.8|507.77|503.67|21
1636684450000|2021-11-12 02:34:10|507.91|503.81|508.01|503.91|508.01|503.91|507.91|503.81|11
1636684460000|2021-11-12 02:34:20|508|503.9|507.8|503.7|508|503.9|507.8|503.7|16
1636684470000|2021-11-12 02:34:30|507.74|503.64|507.46|503.36|507.75|503.65|507.39|503.29|33
1636684480000|2021-11-12 02:34:40|507.4|503.3|507.19|503.09|507.45|503.35|507.19|503.09|25
1636684490000|2021-11-12 02:34:50|507.15|503.05|507.22|503.12|507.23|503.13|507.01|502.91|29
1636684500000|2021-11-12 02:35:00|507.27|503.17|507.62|503.52|507.71|503.61|507.27|503.17|27
1636684510000|2021-11-12 02:35:10|507.64|503.54|507.55|503.45|507.7|503.6|507.51|503.41|29
1636684520000|2021-11-12 02:35:20|507.6|503.5|507.31|503.21|507.61|503.51|507.27|503.17|23
1636684530000|2021-11-12 02:35:30|507.27|503.17|507.38|503.28|507.38|503.28|507.15|503.05|21
1636684540000|2021-11-12 02:35:40|507.36|503.26|507.27|503.17|507.36|503.26|507.24|503.14|22
1636684550000|2021-11-12 02:35:50|507.26|503.16|507.32|503.22|507.32|503.22|507.26|503.16|11
1636684560000|2021-11-12 02:36:00|507.29|503.19|507.81|503.71|507.84|503.74|507.29|503.19|28
1636684570000|2021-11-12 02:36:10|507.82|503.72|507.79|503.69|507.88|503.78|507.78|503.68|16
1636684580000|2021-11-12 02:36:20|507.8|503.7|507.8|503.7|507.88|503.78|507.8|503.7|21
1636684590000|2021-11-12 02:36:30|507.82|503.72|507.48|503.38|507.82|503.72|507.48|503.38|28
1636684600000|2021-11-12 02:36:40|507.46|503.36|507.33|503.23|507.47|503.37|507.29|503.19|24
1636684610000|2021-11-12 02:36:50|507.34|503.24|507.82|503.72|507.85|503.75|507.31|503.21|29
1636684620000|2021-11-12 02:37:00|507.84|503.74|507.75|503.65|507.99|503.89|507.67|503.57|30
1636684630000|2021-11-12 02:37:10|507.71|503.61|507.37|503.27|507.71|503.61|507.37|503.27|18
1636684640000|2021-11-12 02:37:20|507.47|503.37|507.45|503.35|507.48|503.38|507.33|503.23|30
1636684650000|2021-11-12 02:37:30|507.44|503.34|507.44|503.34|507.5|503.4|507.4|503.3|19
1636684660000|2021-11-12 02:37:40|507.42|503.32|507.19|503.09|507.44|503.34|507.18|503.08|21
1636684670000|2021-11-12 02:37:50|507.17|503.07|507.33|503.23|507.33|503.23|507.05|502.95|26
1636684680000|2021-11-12 02:38:00|507.35|503.25|507.18|503.08|507.41|503.31|507.18|503.08|19
1636684690000|2021-11-12 02:38:10|507.14|503.04|507.08|502.98|507.14|503.04|507.06|502.96|11
1636684700000|2021-11-12 02:38:20|507.09|502.99|507.1|503|507.17|503.07|507.05|502.95|14
1636684710000|2021-11-12 02:38:30|507.18|503.08|507.2|503.1|507.22|503.12|507.15|503.05|16
1636684720000|2021-11-12 02:38:40|507.21|503.11|507.19|503.09|507.27|503.17|507.11|503.01|21
1636684730000|2021-11-12 02:38:50|507.15|503.05|507.12|503.02|507.16|503.06|507.1|503|9
1636684740000|2021-11-12 02:39:00|507.11|503.01|507.05|502.95|507.13|503.03|507.02|502.92|15
1636684750000|2021-11-12 02:39:10|507.02|502.92|507.19|503.09|507.21|503.11|507.02|502.92|22
1636684760000|2021-11-12 02:39:20|507.2|503.1|507.49|503.39|507.53|503.43|507.19|503.09|25
1636684770000|2021-11-12 02:39:30|507.5|503.4|507.67|503.57|507.68|503.58|507.5|503.4|24
1636684780000|2021-11-12 02:39:40|507.68|503.58|508.01|503.91|508.16|504.06|507.68|503.58|31
1636684790000|2021-11-12 02:39:50|507.93|503.83|507.89|503.79|507.93|503.83|507.82|503.72|28
1636684800000|2021-11-12 02:40:00|507.8|503.7|507.44|503.34|507.83|503.73|507.41|503.31|18
1636684810000|2021-11-12 02:40:10|507.43|503.33|507.57|503.47|507.75|503.65|507.42|503.32|29
1636684820000|2021-11-12 02:40:20|507.56|503.46|507.8|503.7|507.83|503.73|507.56|503.46|26
1636684830000|2021-11-12 02:40:30|507.79|503.69|507.8|503.7|507.82|503.72|507.79|503.69|4
1636684840000|2021-11-12 02:40:40|507.79|503.69|507.82|503.72|507.86|503.76|507.79|503.69|10
1636684850000|2021-11-12 02:40:50|507.86|503.76|507.86|503.76|507.86|503.76|507.82|503.72|4
1636684860000|2021-11-12 02:41:00|507.82|503.72|507.9|503.8|507.91|503.81|507.82|503.72|8
1636684870000|2021-11-12 02:41:10|507.91|503.81|507.91|503.81|507.91|503.81|507.9|503.8|3
1636684880000|2021-11-12 02:41:20|507.88|503.78|507.88|503.78|507.9|503.8|507.86|503.76|8
1636684890000|2021-11-12 02:41:30|507.87|503.77|507.62|503.52|507.88|503.78|507.61|503.51|15
1636684900000|2021-11-12 02:41:40|507.63|503.53|507.65|503.55|507.66|503.56|507.63|503.53|6
1636684910000|2021-11-12 02:41:50|507.63|503.53|507.69|503.59|507.7|503.6|507.61|503.51|13
1636684920000|2021-11-12 02:42:00|507.71|503.61|508.19|504.09|508.25|504.15|507.71|503.61|27
1636684930000|2021-11-12 02:42:10|508.22|504.12|508.18|504.08|508.24|504.14|508.17|504.07|10
1636684940000|2021-11-12 02:42:20|508.25|504.15|508.48|504.38|508.48|504.38|508.23|504.13|18
1636684950000|2021-11-12 02:42:30|508.44|504.34|509.07|504.97|509.07|504.97|508.42|504.32|28
1636684960000|2021-11-12 02:42:40|509.05|504.95|509.45|505.35|509.46|505.36|509.05|504.95|21
1636684970000|2021-11-12 02:42:50|509.22|505.12|508.59|504.49|509.22|505.12|508.32|504.22|34
1636684980000|2021-11-12 02:43:00|508.67|504.57|508.62|504.52|508.98|504.88|508.57|504.47|34
1636684990000|2021-11-12 02:43:10|508.61|504.51|508.99|504.89|509.01|504.91|508.61|504.51|28
1636685000000|2021-11-12 02:43:20|508.92|504.82|509.17|505.07|509.23|505.13|508.92|504.82|26
1636685010000|2021-11-12 02:43:30|509.11|505.01|509.18|505.08|509.19|505.09|509|504.9|25
1636685020000|2021-11-12 02:43:40|509.19|505.09|509.43|505.33|509.43|505.33|509.19|505.09|23
1636685030000|2021-11-12 02:43:50|509.42|505.32|509.26|505.16|509.42|505.32|509.26|505.16|16
1636685040000|2021-11-12 02:44:00|509.25|505.15|509.01|504.91|509.28|505.18|508.94|504.84|22
1636685050000|2021-11-12 02:44:10|508.99|504.89|508.73|504.63|509.02|504.92|508.73|504.63|20
1636685060000|2021-11-12 02:44:20|508.72|504.62|509.03|504.93|509.03|504.93|508.63|504.53|21
1636685070000|2021-11-12 02:44:30|509.13|505.03|508.96|504.86|509.13|505.03|508.94|504.84|16
1636685080000|2021-11-12 02:44:40|508.99|504.89|508.96|504.86|509.05|504.95|508.87|504.77|22
1636685090000|2021-11-12 02:44:50|508.98|504.88|509.48|505.38|509.49|505.39|508.98|504.88|26
1636685100000|2021-11-12 02:45:00|509.49|505.39|509.45|505.35|509.53|505.43|509.43|505.33|21
1636685110000|2021-11-12 02:45:10|509.43|505.33|509.13|505.03|509.45|505.35|509.13|505.03|21
1636685120000|2021-11-12 02:45:20|509.14|505.04|509.13|505.03|509.2|505.1|509.1|505|12
1636685130000|2021-11-12 02:45:30|509.12|505.02|508.91|504.81|509.12|505.02|508.9|504.8|14
1636685140000|2021-11-12 02:45:40|508.9|504.8|509|504.9|509.03|504.93|508.88|504.78|12
1636685150000|2021-11-12 02:45:50|508.97|504.87|509.01|504.91|509.04|504.94|508.95|504.85|9
1636685170000|2021-11-12 02:46:10|509|504.9|509.01|504.91|509.06|504.96|509|504.9|7
1636685180000|2021-11-12 02:46:20|509.06|504.96|509.03|504.93|509.11|505.01|509.02|504.92|18
1636685190000|2021-11-12 02:46:30|509.16|505.06|509.54|505.44|509.58|505.48|509.16|505.06|23
1636685200000|2021-11-12 02:46:40|509.55|505.45|509.64|505.54|509.64|505.54|509.53|505.43|24
1636685210000|2021-11-12 02:46:50|509.66|505.56|509.5|505.4|509.66|505.56|509.46|505.36|20
1636685220000|2021-11-12 02:47:00|509.46|505.36|509.44|505.34|509.47|505.37|509.42|505.32|18
1636685230000|2021-11-12 02:47:10|509.46|505.36|509.51|505.41|509.52|505.42|509.32|505.22|21
1636685240000|2021-11-12 02:47:20|509.52|505.42|509.58|505.48|509.63|505.53|509.51|505.41|26
1636685250000|2021-11-12 02:47:30|509.57|505.47|509.54|505.44|509.6|505.5|509.54|505.44|9
1636685260000|2021-11-12 02:47:40|509.56|505.46|509.53|505.43|509.59|505.49|509.43|505.33|24
1636685270000|2021-11-12 02:47:50|509.51|505.41|509.57|505.47|509.58|505.48|509.49|505.39|15
1636685280000|2021-11-12 02:48:00|509.58|505.48|509.51|505.41|509.58|505.48|509.5|505.4|8
1636685290000|2021-11-12 02:48:10|509.5|505.4|509.64|505.54|509.64|505.54|509.5|505.4|9
1636685300000|2021-11-12 02:48:20|509.65|505.55|509.88|505.78|509.88|505.78|509.65|505.55|15
1636685310000|2021-11-12 02:48:30|509.89|505.79|510.04|505.94|510.07|505.97|509.89|505.79|17
1636685320000|2021-11-12 02:48:40|510.05|505.95|510.17|506.07|510.17|506.07|510.05|505.95|17
1636685330000|2021-11-12 02:48:50|510.16|506.06|510.18|506.08|510.21|506.11|510.15|506.05|23
1636685340000|2021-11-12 02:49:00|510.19|506.09|510.23|506.13|510.23|506.13|510.18|506.08|12
1636685350000|2021-11-12 02:49:10|510.21|506.11|510.25|506.15|510.26|506.16|510.18|506.08|22
1636685360000|2021-11-12 02:49:20|510.24|506.14|510.29|506.19|510.31|506.21|510.23|506.13|12
1636685370000|2021-11-12 02:49:30|510.26|506.16|510.28|506.18|510.29|506.19|510.26|506.16|7
1636685380000|2021-11-12 02:49:40|510.26|506.16|510.3|506.2|510.31|506.21|510.23|506.13|14
1636685390000|2021-11-12 02:49:50|510.39|506.29|510.49|506.39|510.49|506.39|510.34|506.24|12
1636685400000|2021-11-12 02:50:00|510.5|506.4|510.52|506.42|510.6|506.5|510.5|506.4|23
1636685410000|2021-11-12 02:50:10|510.53|506.43|510.47|506.37|510.53|506.43|510.45|506.35|10
1636685420000|2021-11-12 02:50:20|510.46|506.36|510.6|506.5|510.6|506.5|510.41|506.31|25
1636685430000|2021-11-12 02:50:30|510.58|506.48|510.65|506.55|510.65|506.55|510.57|506.47|13
1636685440000|2021-11-12 02:50:40|510.82|506.72|510.95|506.85|511.03|506.93|510.82|506.72|26
1636685450000|2021-11-12 02:50:50|510.93|506.83|510.92|506.82|510.94|506.84|510.91|506.81|10
1636685460000|2021-11-12 02:51:00|510.94|506.84|510.99|506.89|510.99|506.89|510.93|506.83|15
1636685470000|2021-11-12 02:51:10|511|506.9|511.11|507.01|511.12|507.02|510.99|506.89|19
1636685480000|2021-11-12 02:51:20|511.1|507|510.61|506.51|511.1|507|510.6|506.5|23
1636685490000|2021-11-12 02:51:30|510.6|506.5|510.52|506.42|510.62|506.52|510.52|506.42|9
1636685500000|2021-11-12 02:51:40|510.51|506.41|510.43|506.33|510.53|506.43|510.43|506.33|20
1636685510000|2021-11-12 02:51:50|510.45|506.35|510|505.9|510.46|506.36|510|505.9|18
1636685520000|2021-11-12 02:52:00|509.97|505.87|509.8|505.7|509.98|505.88|509.69|505.59|23
1636685530000|2021-11-12 02:52:10|509.79|505.69|509.85|505.75|509.86|505.76|509.79|505.69|14
1636685540000|2021-11-12 02:52:20|509.88|505.78|509.85|505.75|510.1|506|509.85|505.75|33
1636685550000|2021-11-12 02:52:30|509.81|505.71|510.09|505.99|510.09|505.99|509.81|505.71|10
1636685560000|2021-11-12 02:52:40|510.14|506.04|510.18|506.08|510.18|506.08|510.11|506.01|10
1636685570000|2021-11-12 02:52:50|510.16|506.06|510.08|505.98|510.16|506.06|510.01|505.91|15
1636685580000|2021-11-12 02:53:00|510.09|505.99|510.09|505.99|510.12|506.02|510.08|505.98|9
1636685590000|2021-11-12 02:53:10|510.1|506|510.31|506.21|510.31|506.21|510.1|506|17
1636685600000|2021-11-12 02:53:20|510.32|506.22|510.29|506.19|510.33|506.23|510.29|506.19|3
1636685610000|2021-11-12 02:53:30|510.28|506.18|510.24|506.14|510.28|506.18|510.18|506.08|9
1636685620000|2021-11-12 02:53:40|510.16|506.06|510.1|506|510.17|506.07|510.09|505.99|7
1636685630000|2021-11-12 02:53:50|510.09|505.99|509.97|505.87|510.09|505.99|509.93|505.83|11
1636685640000|2021-11-12 02:54:00|509.98|505.88|509.83|505.73|509.99|505.89|509.83|505.73|18
1636685650000|2021-11-12 02:54:10|509.82|505.72|509.64|505.54|509.83|505.73|509.63|505.53|24
1636685660000|2021-11-12 02:54:20|509.66|505.56|509.59|505.49|509.66|505.56|509.58|505.48|6
1636685680000|2021-11-12 02:54:40|509.6|505.5|509.58|505.48|509.6|505.5|509.58|505.48|3
1636685690000|2021-11-12 02:54:50|509.59|505.49|509.73|505.63|509.73|505.63|509.59|505.49|9
1636685700000|2021-11-12 02:55:00|509.71|505.61|509.6|505.5|509.71|505.61|509.6|505.5|17
1636685710000|2021-11-12 02:55:10|509.56|505.46|509.24|505.14|509.56|505.46|509.24|505.14|23
1636685720000|2021-11-12 02:55:20|509.23|505.13|509.12|505.02|509.24|505.14|509.12|505.02|10
1636685730000|2021-11-12 02:55:30|509.1|505|509.98|505.88|509.98|505.88|509.1|505|25
1636685740000|2021-11-12 02:55:40|509.95|505.85|510.05|505.95|510.05|505.95|509.95|505.85|10
1636685750000|2021-11-12 02:55:50|510.06|505.96|510.17|506.07|510.2|506.1|510.06|505.96|15
1636685760000|2021-11-12 02:56:00|510.18|506.08|510.2|506.1|510.2|506.1|510.17|506.07|8
1636685770000|2021-11-12 02:56:10|510.21|506.11|510.31|506.21|510.32|506.22|510.19|506.09|12
1636685780000|2021-11-12 02:56:20|510.32|506.22|510.44|506.34|510.44|506.34|510.32|506.22|10
1636685790000|2021-11-12 02:56:30|510.51|506.41|510.19|506.09|510.52|506.42|510.19|506.09|15
1636685800000|2021-11-12 02:56:40|510.21|506.11|510.21|506.11|510.25|506.15|510.2|506.1|13
1636685810000|2021-11-12 02:56:50|510.24|506.14|510.27|506.17|510.27|506.17|510.24|506.14|4
1636685830000|2021-11-12 02:57:10|510.26|506.16|510.44|506.34|510.47|506.37|510.26|506.16|13
1636685840000|2021-11-12 02:57:20|510.43|506.33|510.46|506.36|510.49|506.39|510.41|506.31|10
1636685850000|2021-11-12 02:57:30|510.45|506.35|510.26|506.16|510.45|506.35|510.26|506.16|15
1636685860000|2021-11-12 02:57:40|510.27|506.17|510.31|506.21|510.32|506.22|510.27|506.17|12
1636685870000|2021-11-12 02:57:50|510.3|506.2|510.38|506.28|510.4|506.3|510.26|506.16|10
1636685880000|2021-11-12 02:58:00|510.39|506.29|510.51|506.41|510.52|506.42|510.39|506.29|15
1636685890000|2021-11-12 02:58:10|510.5|506.4|510.36|506.26|510.5|506.4|510.33|506.23|18
1636685900000|2021-11-12 02:58:20|510.35|506.25|510.4|506.3|510.4|506.3|510.34|506.24|8
1636685910000|2021-11-12 02:58:30|510.43|506.33|510.35|506.25|510.47|506.37|510.34|506.24|15
1636685920000|2021-11-12 02:58:40|510.32|506.22|510.38|506.28|510.38|506.28|510.32|506.22|7
1636685930000|2021-11-12 02:58:50|510.37|506.27|510.36|506.26|510.38|506.28|510.31|506.21|11
1636685940000|2021-11-12 02:59:00|510.33|506.23|510.29|506.19|510.36|506.26|510.29|506.19|8
1636685950000|2021-11-12 02:59:10|510.3|506.2|510.49|506.39|510.5|506.4|510.3|506.2|18
1636685960000|2021-11-12 02:59:20|510.48|506.38|510.82|506.72|511|506.9|510.48|506.38|24
1636685970000|2021-11-12 02:59:30|510.71|506.61|511.05|506.95|511.19|507.09|510.71|506.61|19
1636685980000|2021-11-12 02:59:40|511.14|507.04|511.48|507.38|511.48|507.38|511.07|506.97|12
1636685990000|2021-11-12 02:59:50|511.47|507.37|511.61|507.51|511.61|507.51|511.47|507.37|13
1636686000000|2021-11-12 03:00:00|511.62|507.52|512.15|508.05|512.15|508.05|511.61|507.51|23
1636686010000|2021-11-12 03:00:10|512.16|508.06|512.22|508.12|512.22|508.12|511.81|507.71|29
1636686020000|2021-11-12 03:00:20|512.25|508.15|511.85|507.75|512.25|508.15|511.85|507.75|22
1636686030000|2021-11-12 03:00:30|511.83|507.73|511.1|507|511.85|507.75|511.07|506.97|26
1636686040000|2021-11-12 03:00:40|511.13|507.03|511.14|507.04|511.21|507.11|511|506.9|13
1636686050000|2021-11-12 03:00:50|511.15|507.05|511.01|506.91|511.21|507.11|511.01|506.91|18
1636686060000|2021-11-12 03:01:00|511.02|506.92|510.85|506.75|511.02|506.92|510.84|506.74|21
1636686070000|2021-11-12 03:01:10|510.87|506.77|510.72|506.62|510.87|506.77|510.69|506.59|16
1636686080000|2021-11-12 03:01:20|510.73|506.63|510.73|506.63|510.74|506.64|510.71|506.61|8
1636686090000|2021-11-12 03:01:30|510.72|506.62|510.32|506.22|510.74|506.64|510.31|506.21|17
1636686100000|2021-11-12 03:01:40|510.35|506.25|510.16|506.06|510.39|506.29|510.16|506.06|19
1636686110000|2021-11-12 03:01:50|510.17|506.07|510.06|505.96|510.21|506.11|510.06|505.96|19
1636686120000|2021-11-12 03:02:00|510.07|505.97|510.38|506.28|510.46|506.36|509.09|504.99|32
1636686130000|2021-11-12 03:02:10|510.4|506.3|509.88|505.78|510.4|506.3|509.86|505.76|26
1636686140000|2021-11-12 03:02:20|509.89|505.79|509.8|505.7|509.89|505.79|509.74|505.64|29
1636686150000|2021-11-12 03:02:30|509.79|505.69|509.58|505.48|509.79|505.69|509.58|505.48|21
1636686160000|2021-11-12 03:02:40|509.59|505.49|509.69|505.59|509.94|505.84|509.58|505.48|20
1636686170000|2021-11-12 03:02:50|509.73|505.63|509.6|505.5|509.73|505.63|509.6|505.5|20
1636686180000|2021-11-12 03:03:00|509.61|505.51|509.28|505.18|509.61|505.51|509.27|505.17|20
1636686190000|2021-11-12 03:03:10|509.27|505.17|508.84|504.74|509.27|505.17|508.84|504.74|27
1636686200000|2021-11-12 03:03:20|508.86|504.76|508.96|504.86|508.96|504.86|508.8|504.7|23
1636686210000|2021-11-12 03:03:30|508.95|504.85|509.22|505.12|509.24|505.14|508.93|504.83|21
1636686220000|2021-11-12 03:03:40|509.23|505.13|509.18|505.08|509.4|505.3|509.18|505.08|26
1636686230000|2021-11-12 03:03:50|509.19|505.09|509.14|505.04|509.19|505.09|509.08|504.98|14
1636686240000|2021-11-12 03:04:00|509.1|505|508.91|504.81|509.12|505.02|508.89|504.79|23
1636686250000|2021-11-12 03:04:10|508.88|504.78|508.85|504.75|508.91|504.81|508.85|504.75|16
1636686260000|2021-11-12 03:04:20|508.82|504.72|508.62|504.52|508.82|504.72|508.6|504.5|29
1636686270000|2021-11-12 03:04:30|508.63|504.53|508.72|504.62|508.83|504.73|508.62|504.52|23
1636686280000|2021-11-12 03:04:40|508.7|504.6|508.64|504.54|508.7|504.6|508.6|504.5|9
1636686290000|2021-11-12 03:04:50|508.62|504.52|508.64|504.54|508.66|504.56|508.62|504.52|11
1636686300000|2021-11-12 03:05:00|508.62|504.52|508.7|504.6|508.71|504.61|508.58|504.48|13
1636686310000|2021-11-12 03:05:10|508.68|504.58|508.5|504.4|508.7|504.6|508.47|504.37|14
1636686320000|2021-11-12 03:05:20|508.49|504.39|508.34|504.24|508.5|504.4|508.32|504.22|15
1636686330000|2021-11-12 03:05:30|508.33|504.23|508.29|504.19|508.35|504.25|508.22|504.12|18
1636686340000|2021-11-12 03:05:40|508.32|504.22|508.13|504.03|508.32|504.22|508.11|504.01|16
1636686350000|2021-11-12 03:05:50|508.15|504.05|508.1|504|508.15|504.05|508.1|504|21
1636686360000|2021-11-12 03:06:00|508.11|504.01|508.12|504.02|508.15|504.05|508.07|503.97|21
1636686370000|2021-11-12 03:06:10|508.11|504.01|508.06|503.96|508.12|504.02|508.04|503.94|16
1636686380000|2021-11-12 03:06:20|508.08|503.98|508.01|503.91|508.08|503.98|507.94|503.84|23
1636686390000|2021-11-12 03:06:30|508.02|503.92|507.94|503.84|508.02|503.92|507.94|503.84|9
1636686400000|2021-11-12 03:06:40|507.93|503.83|508|503.9|508.01|503.91|507.93|503.83|19
1636686410000|2021-11-12 03:06:50|508.01|503.91|508.57|504.47|508.6|504.5|508.01|503.91|25
1636686420000|2021-11-12 03:07:00|508.58|504.48|508.7|504.6|508.77|504.67|508.57|504.47|22
1636686430000|2021-11-12 03:07:10|508.69|504.59|508.62|504.52|508.69|504.59|508.62|504.52|21
1636686440000|2021-11-12 03:07:20|508.63|504.53|508.43|504.33|508.63|504.53|508.38|504.28|20
1636686450000|2021-11-12 03:07:30|508.42|504.32|508.55|504.45|508.58|504.48|508.39|504.29|19
1636686460000|2021-11-12 03:07:40|508.59|504.49|508.58|504.48|508.61|504.51|508.56|504.46|9
1636686470000|2021-11-12 03:07:50|508.55|504.45|508.39|504.29|508.55|504.45|508.3|504.2|24
1636686480000|2021-11-12 03:08:00|508.41|504.31|508.45|504.35|508.5|504.4|508.39|504.29|23
1636686490000|2021-11-12 03:08:10|508.44|504.34|508.45|504.35|508.45|504.35|508.38|504.28|18
1636686500000|2021-11-12 03:08:20|508.48|504.38|508.47|504.37|508.5|504.4|508.39|504.29|11
1636686510000|2021-11-12 03:08:30|508.48|504.38|508.52|504.42|508.52|504.42|508.48|504.38|11
1636686520000|2021-11-12 03:08:40|508.51|504.41|508.51|504.41|508.52|504.42|508.49|504.39|20
1636686530000|2021-11-12 03:08:50|508.5|504.4|508.52|504.42|508.52|504.42|508.5|504.4|6
1636686540000|2021-11-12 03:09:00|508.51|504.41|508.49|504.39|508.53|504.43|508.48|504.38|13
1636686550000|2021-11-12 03:09:10|508.5|504.4|508.34|504.24|508.5|504.4|508.34|504.24|16
1636686560000|2021-11-12 03:09:20|508.35|504.25|508.24|504.14|508.36|504.26|508.24|504.14|15
1636686570000|2021-11-12 03:09:30|508.21|504.11|508.15|504.05|508.21|504.11|508.11|504.01|17
1636686580000|2021-11-12 03:09:40|508.12|504.02|508.11|504.01|508.18|504.08|508.09|503.99|6
1636686590000|2021-11-12 03:09:50|508.13|504.03|507.92|503.82|508.14|504.04|507.87|503.77|12
1636686600000|2021-11-12 03:10:00|507.88|503.78|507.48|503.38|507.93|503.83|507.41|503.31|24
1636686610000|2021-11-12 03:10:10|507.4|503.3|507.41|503.31|507.49|503.39|507.32|503.22|22
1636686620000|2021-11-12 03:10:20|507.42|503.32|507.34|503.24|507.42|503.32|507.32|503.22|15
1636686630000|2021-11-12 03:10:30|507.32|503.22|507.42|503.32|507.42|503.32|507.31|503.21|13
1636686640000|2021-11-12 03:10:40|507.45|503.35|507.7|503.6|507.8|503.7|507.44|503.34|31
1636686650000|2021-11-12 03:10:50|507.69|503.59|507.66|503.56|507.71|503.61|507.58|503.48|27
1636686660000|2021-11-12 03:11:00|507.67|503.57|507.73|503.63|507.81|503.71|507.67|503.57|22
1636686670000|2021-11-12 03:11:10|507.71|503.61|507.85|503.75|507.89|503.79|507.71|503.61|18
1636686680000|2021-11-12 03:11:20|507.86|503.76|507.8|503.7|507.87|503.77|507.79|503.69|15
1636686690000|2021-11-12 03:11:30|507.81|503.71|507.82|503.72|507.83|503.73|507.81|503.71|8
1636686700000|2021-11-12 03:11:40|507.84|503.74|507.82|503.72|507.84|503.74|507.82|503.72|3
1636686710000|2021-11-12 03:11:50|507.86|503.76|507.53|503.43|507.88|503.78|507.53|503.43|20
1636686720000|2021-11-12 03:12:00|507.5|503.4|507.41|503.31|507.51|503.41|507.41|503.31|19
1636686730000|2021-11-12 03:12:10|507.4|503.3|507.4|503.3|507.42|503.32|507.32|503.22|20
1636686740000|2021-11-12 03:12:20|507.41|503.31|506.9|502.8|507.41|503.31|506.85|502.75|28
1636686750000|2021-11-12 03:12:30|506.88|502.78|507.27|503.17|507.27|503.17|506.81|502.71|19
1636686760000|2021-11-12 03:12:40|507.28|503.18|507.29|503.19|507.44|503.34|507.28|503.18|23
1636686770000|2021-11-12 03:12:50|507.28|503.18|507.33|503.23|507.34|503.24|507.28|503.18|9
1636686780000|2021-11-12 03:13:00|507.34|503.24|507.32|503.22|507.37|503.27|507.3|503.2|10
1636686790000|2021-11-12 03:13:10|507.31|503.21|507.31|503.21|507.34|503.24|507.27|503.17|22
1636686800000|2021-11-12 03:13:20|507.32|503.22|507.16|503.06|507.32|503.22|507.16|503.06|11
1636686810000|2021-11-12 03:13:30|507.15|503.05|506.96|502.86|507.15|503.05|506.96|502.86|22
1636686820000|2021-11-12 03:13:40|506.94|502.84|507.09|502.99|507.12|503.02|506.94|502.84|10
1636686830000|2021-11-12 03:13:50|507.12|503.02|507.07|502.97|507.22|503.12|507.03|502.93|17
1636686840000|2021-11-12 03:14:00|507.02|502.92|507.01|502.91|507.1|503|507.01|502.91|12
1636686850000|2021-11-12 03:14:10|507|502.9|506.96|502.86|507.02|502.92|506.92|502.82|9
1636686860000|2021-11-12 03:14:20|506.95|502.85|507.16|503.06|507.16|503.06|506.92|502.82|9
1636686870000|2021-11-12 03:14:30|507.15|503.05|507|502.9|507.22|503.12|506.98|502.88|24
1636686880000|2021-11-12 03:14:40|506.99|502.89|507.03|502.93|507.03|502.93|506.87|502.77|22
1636686890000|2021-11-12 03:14:50|506.86|502.76|506.85|502.75|506.9|502.8|506.62|502.52|24
1636686900000|2021-11-12 03:15:00|506.87|502.77|506.68|502.58|506.9|502.8|506.68|502.58|18
1636686910000|2021-11-12 03:15:10|506.67|502.57|506.65|502.55|506.67|502.57|506.64|502.54|7
1636686920000|2021-11-12 03:15:20|506.69|502.59|506.66|502.56|506.7|502.6|506.6|502.5|9
1636686930000|2021-11-12 03:15:30|506.71|502.61|507|502.9|507.03|502.93|506.71|502.61|20
1636686940000|2021-11-12 03:15:40|506.99|502.89|507.08|502.98|507.21|503.11|506.99|502.89|15
1636686950000|2021-11-12 03:15:50|507.09|502.99|507.02|502.92|507.2|503.1|507.02|502.92|20
1636686960000|2021-11-12 03:16:00|507.09|502.99|506.83|502.73|507.19|503.09|506.83|502.73|23
1636686970000|2021-11-12 03:16:10|506.82|502.72|506.8|502.7|506.83|502.73|506.7|502.6|12
1636686980000|2021-11-12 03:16:20|506.78|502.68|507.12|503.02|507.12|503.02|506.78|502.68|15
1636686990000|2021-11-12 03:16:30|507.13|503.03|507.21|503.11|507.22|503.12|507.06|502.96|16
1636687000000|2021-11-12 03:16:40|507.06|502.96|506.89|502.79|507.21|503.11|506.89|502.79|19
1636687010000|2021-11-12 03:16:50|506.9|502.8|506.96|502.86|507|502.9|506.89|502.79|19
1636687020000|2021-11-12 03:17:00|506.97|502.87|506.97|502.87|507.02|502.92|506.97|502.87|7
1636687030000|2021-11-12 03:17:10|506.98|502.88|507|502.9|507|502.9|506.93|502.83|13
1636687040000|2021-11-12 03:17:20|506.96|502.86|507.05|502.95|507.05|502.95|506.96|502.86|8
1636687050000|2021-11-12 03:17:30|507.07|502.97|506.98|502.88|507.07|502.97|506.98|502.88|9
1636687060000|2021-11-12 03:17:40|507.01|502.91|507.08|502.98|507.12|503.02|506.94|502.84|10
1636687070000|2021-11-12 03:17:50|507.11|503.01|507.48|503.38|507.52|503.42|507.1|503|21
1636687080000|2021-11-12 03:18:00|507.49|503.39|507.12|503.02|507.54|503.44|506.95|502.85|26
1636687090000|2021-11-12 03:18:10|507.15|503.05|507.2|503.1|507.22|503.12|507.12|503.02|10
1636687100000|2021-11-12 03:18:20|507.21|503.11|507.22|503.12|507.22|503.12|507.18|503.08|13
1636687110000|2021-11-12 03:18:30|507.2|503.1|507.42|503.32|507.42|503.32|507.2|503.1|27
1636687120000|2021-11-12 03:18:40|507.44|503.34|507.64|503.54|507.66|503.56|507.36|503.26|21
1636687130000|2021-11-12 03:18:50|507.66|503.56|507.96|503.86|507.99|503.89|507.59|503.49|22
1636687140000|2021-11-12 03:19:00|507.97|503.87|507.64|503.54|507.97|503.87|507.59|503.49|28
1636687150000|2021-11-12 03:19:10|507.62|503.52|507.91|503.81|507.98|503.88|507.62|503.52|19
1636687160000|2021-11-12 03:19:20|507.83|503.73|507.88|503.78|507.93|503.83|507.83|503.73|17
1636687170000|2021-11-12 03:19:30|507.9|503.8|507.82|503.72|507.91|503.81|507.75|503.65|17
1636687180000|2021-11-12 03:19:40|507.81|503.71|508.08|503.98|508.08|503.98|507.74|503.64|26
1636687190000|2021-11-12 03:19:50|508.1|504|508.11|504.01|508.13|504.03|508.03|503.93|12
1636687200000|2021-11-12 03:20:00|508.06|503.96|508.02|503.92|508.06|503.96|507.98|503.88|10
1636687210000|2021-11-12 03:20:10|508.01|503.91|508.02|503.92|508.07|503.97|507.97|503.87|13
1636687220000|2021-11-12 03:20:20|508.03|503.93|508|503.9|508.03|503.93|507.98|503.88|7
1636687230000|2021-11-12 03:20:30|507.98|503.88|507.7|503.6|507.98|503.88|507.7|503.6|13
1636687240000|2021-11-12 03:20:40|507.72|503.62|507.69|503.59|507.74|503.64|507.69|503.59|12
1636687250000|2021-11-12 03:20:50|507.71|503.61|507.64|503.54|507.71|503.61|507.62|503.52|10
1636687260000|2021-11-12 03:21:00|507.62|503.52|507.42|503.32|507.62|503.52|507.41|503.31|11
1636687270000|2021-11-12 03:21:10|507.43|503.33|507.5|503.4|507.5|503.4|507.4|503.3|18
1636687280000|2021-11-12 03:21:20|507.49|503.39|507.54|503.44|507.56|503.46|507.48|503.38|12
1636687290000|2021-11-12 03:21:30|507.56|503.46|507.56|503.46|507.59|503.49|507.56|503.46|5
1636687300000|2021-11-12 03:21:40|507.57|503.47|507.59|503.49|507.59|503.49|507.56|503.46|6
1636687310000|2021-11-12 03:21:50|507.57|503.47|506.94|502.84|507.57|503.47|506.93|502.83|23
1636687320000|2021-11-12 03:22:00|506.91|502.81|506.62|502.52|506.91|502.81|506.54|502.44|26
1636687330000|2021-11-12 03:22:10|506.63|502.53|506.76|502.66|506.76|502.66|506.56|502.46|18
1636687340000|2021-11-12 03:22:20|506.75|502.65|506.84|502.74|506.86|502.76|506.66|502.56|16
1636687350000|2021-11-12 03:22:30|506.85|502.75|506.89|502.79|506.91|502.81|506.83|502.73|9
1636687360000|2021-11-12 03:22:40|506.91|502.81|507.01|502.91|507.13|503.03|506.91|502.81|19
1636687370000|2021-11-12 03:22:50|507.04|502.94|507.16|503.06|507.24|503.14|506.99|502.89|14
1636687380000|2021-11-12 03:23:00|507.25|503.15|507.21|503.11|507.25|503.15|507.21|503.11|7
1636687390000|2021-11-12 03:23:10|507.2|503.1|507.02|502.92|507.22|503.12|506.96|502.86|13
1636687400000|2021-11-12 03:23:20|506.97|502.87|506.94|502.84|507.02|502.92|506.93|502.83|19
1636687410000|2021-11-12 03:23:30|506.95|502.85|507.12|503.02|507.13|503.03|506.93|502.83|21
1636687420000|2021-11-12 03:23:40|507.13|503.03|506.97|502.87|507.13|503.03|506.95|502.85|17
1636687430000|2021-11-12 03:23:50|506.98|502.88|506.94|502.84|507.01|502.91|506.88|502.78|18
1636687440000|2021-11-12 03:24:00|506.95|502.85|507.03|502.93|507.03|502.93|506.87|502.77|7
1636687450000|2021-11-12 03:24:10|507|502.9|506.76|502.66|507.04|502.94|506.76|502.66|13
1636687460000|2021-11-12 03:24:20|506.74|502.64|506.5|502.4|506.75|502.65|506.5|502.4|25
1636687470000|2021-11-12 03:24:30|506.46|502.36|506.7|502.6|506.71|502.61|506.46|502.36|25
1636687480000|2021-11-12 03:24:40|506.67|502.57|506.98|502.88|506.98|502.88|506.67|502.57|24
1636687490000|2021-11-12 03:24:50|506.99|502.89|506.93|502.83|506.99|502.89|506.86|502.76|16
1636687500000|2021-11-12 03:25:00|506.91|502.81|506.81|502.71|506.94|502.84|506.75|502.65|8
1636687510000|2021-11-12 03:25:10|506.82|502.72|506.84|502.74|506.84|502.74|506.78|502.68|8
1636687520000|2021-11-12 03:25:20|506.86|502.76|506.8|502.7|506.86|502.76|506.8|502.7|6
1636687530000|2021-11-12 03:25:30|506.82|502.72|506.82|502.72|506.83|502.73|506.82|502.72|3
1636687540000|2021-11-12 03:25:40|506.83|502.73|506.51|502.41|506.83|502.73|506.51|502.41|10
1636687550000|2021-11-12 03:25:50|506.54|502.44|506.48|502.38|506.57|502.47|506.48|502.38|15
1636687560000|2021-11-12 03:26:00|506.44|502.34|506.44|502.34|506.47|502.37|506.44|502.34|7
1636687570000|2021-11-12 03:26:10|506.42|502.32|506.7|502.6|506.71|502.61|506.41|502.31|24
1636687580000|2021-11-12 03:26:20|506.71|502.61|506.75|502.65|506.82|502.72|506.65|502.55|22
1636687590000|2021-11-12 03:26:30|506.73|502.63|506.55|502.45|506.74|502.64|506.55|502.45|14
1636687600000|2021-11-12 03:26:40|506.53|502.43|506.51|502.41|506.59|502.49|506.41|502.31|16
1636687610000|2021-11-12 03:26:50|506.49|502.39|506.68|502.58|506.69|502.59|506.41|502.31|18
1636687620000|2021-11-12 03:27:00|506.69|502.59|506.68|502.58|506.69|502.59|506.66|502.56|5
1636687630000|2021-11-12 03:27:10|506.73|502.63|506.7|502.6|506.79|502.69|506.68|502.58|11
1636687640000|2021-11-12 03:27:20|506.67|502.57|506.68|502.58|506.68|502.58|506.67|502.57|6
1636687650000|2021-11-12 03:27:30|506.69|502.59|506.55|502.45|506.79|502.69|506.55|502.45|18
1636687660000|2021-11-12 03:27:40|506.57|502.47|506.42|502.32|506.57|502.47|506.42|502.32|25
1636687670000|2021-11-12 03:27:50|506.44|502.34|506.33|502.23|506.44|502.34|506.27|502.17|22
1636687680000|2021-11-12 03:28:00|506.31|502.21|506.33|502.23|506.38|502.28|506.31|502.21|12
1636687690000|2021-11-12 03:28:10|506.31|502.21|506.29|502.19|506.33|502.23|506.29|502.19|5
1636687700000|2021-11-12 03:28:20|506.3|502.2|506.42|502.32|506.44|502.34|506.3|502.2|16
1636687710000|2021-11-12 03:28:30|506.43|502.33|506.38|502.28|506.43|502.33|506.33|502.23|9
1636687720000|2021-11-12 03:28:40|506.37|502.27|506.35|502.25|506.4|502.3|506.34|502.24|17
1636687730000|2021-11-12 03:28:50|506.37|502.27|506.34|502.24|506.44|502.34|506.34|502.24|15
1636687740000|2021-11-12 03:29:00|506.35|502.25|506.33|502.23|506.35|502.25|506.33|502.23|7
1636687750000|2021-11-12 03:29:10|506.34|502.24|506.02|501.92|506.34|502.24|506.02|501.92|26
1636687760000|2021-11-12 03:29:20|506.01|501.91|505.99|501.89|506.13|502.03|505.96|501.86|15
1636687770000|2021-11-12 03:29:30|506|501.9|505.92|501.82|506|501.9|505.92|501.82|9
1636687780000|2021-11-12 03:29:40|505.91|501.81|505.82|501.72|505.91|501.81|505.78|501.68|14
1636687790000|2021-11-12 03:29:50|505.84|501.74|505.91|501.81|505.91|501.81|505.84|501.74|12
1636687800000|2021-11-12 03:30:00|505.92|501.82|505.77|501.67|505.92|501.82|505.77|501.67|10
1636687810000|2021-11-12 03:30:10|505.78|501.68|505.71|501.61|505.78|501.68|505.71|501.61|19
1636687820000|2021-11-12 03:30:20|505.72|501.62|505.56|501.46|505.72|501.62|505.55|501.45|21
1636687830000|2021-11-12 03:30:30|505.55|501.45|505.32|501.22|505.55|501.45|505.32|501.22|18
1636687840000|2021-11-12 03:30:40|505.33|501.23|505.38|501.28|505.41|501.31|505.29|501.19|15
1636687850000|2021-11-12 03:30:50|505.39|501.29|505.23|501.13|505.4|501.3|505.21|501.11|18
1636687860000|2021-11-12 03:31:00|505.22|501.12|505.06|500.96|505.22|501.12|505.06|500.96|13
1636687870000|2021-11-12 03:31:10|505.04|500.94|504.99|500.89|505.04|500.94|504.96|500.86|16
1636687880000|2021-11-12 03:31:20|505|500.9|504.91|500.81|505|500.9|504.81|500.71|30
1636687890000|2021-11-12 03:31:30|504.89|500.79|504.98|500.88|504.98|500.88|504.81|500.71|21
1636687900000|2021-11-12 03:31:40|505|500.9|504.29|500.19|505|500.9|504.29|500.19|32
1636687910000|2021-11-12 03:31:50|504.33|500.23|504.36|500.26|504.47|500.37|504.2|500.1|24
1636687920000|2021-11-12 03:32:00|504.37|500.27|504.35|500.25|504.4|500.3|504.3|500.2|18
1636687930000|2021-11-12 03:32:10|504.33|500.23|504.52|500.42|504.61|500.51|504.3|500.2|22
1636687940000|2021-11-12 03:32:20|504.59|500.49|504.6|500.5|504.6|500.5|504.35|500.25|28
1636687950000|2021-11-12 03:32:30|504.59|500.49|504.79|500.69|504.81|500.71|504.52|500.42|19
1636687960000|2021-11-12 03:32:40|504.71|500.61|504.81|500.71|504.86|500.76|504.71|500.61|12
1636687970000|2021-11-12 03:32:50|504.82|500.72|505.03|500.93|505.03|500.93|504.82|500.72|12
1636687980000|2021-11-12 03:33:00|505.02|500.92|504.86|500.76|505.02|500.92|504.86|500.76|9
1636687990000|2021-11-12 03:33:10|504.85|500.75|504.6|500.5|504.85|500.75|504.6|500.5|20
1636688000000|2021-11-12 03:33:20|504.58|500.48|504.6|500.5|504.6|500.5|504.54|500.44|11
1636688010000|2021-11-12 03:33:30|504.56|500.46|504.47|500.37|504.56|500.46|504.41|500.31|13
1636688020000|2021-11-12 03:33:40|504.4|500.3|504.76|500.66|504.82|500.72|504.4|500.3|16
1636688030000|2021-11-12 03:33:50|504.79|500.69|504.88|500.78|504.89|500.79|504.78|500.68|25
1636688040000|2021-11-12 03:34:00|504.86|500.76|504.76|500.66|504.88|500.78|504.76|500.66|12
1636688050000|2021-11-12 03:34:10|504.77|500.67|504.72|500.62|504.77|500.67|504.71|500.61|11
1636688060000|2021-11-12 03:34:20|504.71|500.61|504.64|500.54|504.81|500.71|504.64|500.54|14
1636688070000|2021-11-12 03:34:30|504.66|500.56|504.62|500.52|504.69|500.59|504.61|500.51|6
1636688080000|2021-11-12 03:34:40|504.61|500.51|504.6|500.5|504.68|500.58|504.57|500.47|13
1636688090000|2021-11-12 03:34:50|504.62|500.52|504.7|500.6|504.7|500.6|504.5|500.4|17
1636688100000|2021-11-12 03:35:00|504.66|500.56|504.88|500.78|504.89|500.79|504.66|500.56|19
1636688110000|2021-11-12 03:35:10|504.89|500.79|504.88|500.78|504.91|500.81|504.87|500.77|7
1636688120000|2021-11-12 03:35:20|504.89|500.79|504.9|500.8|504.97|500.87|504.89|500.79|10
1636688130000|2021-11-12 03:35:30|504.88|500.78|504.78|500.68|504.91|500.81|504.76|500.66|15
1636688140000|2021-11-12 03:35:40|504.8|500.7|505.05|500.95|505.05|500.95|504.76|500.66|18
1636688150000|2021-11-12 03:35:50|505.11|501.01|505.15|501.05|505.68|501.58|505.11|501.01|35
1636688160000|2021-11-12 03:36:00|505.14|501.04|505.07|500.97|505.18|501.08|505.06|500.96|11
1636688170000|2021-11-12 03:36:10|505.06|500.96|505.04|500.94|505.06|500.96|505.02|500.92|8
1636688180000|2021-11-12 03:36:20|505.01|500.91|504.89|500.79|505.01|500.91|504.89|500.79|13
1636688190000|2021-11-12 03:36:30|504.92|500.82|505.2|501.1|505.23|501.13|504.9|500.8|19
1636688200000|2021-11-12 03:36:40|505.19|501.09|505.29|501.19|505.31|501.21|505.19|501.09|14
1636688210000|2021-11-12 03:36:50|505.28|501.18|505.41|501.31|505.41|501.31|505.27|501.17|16
1636688220000|2021-11-12 03:37:00|505.42|501.32|505.5|501.4|505.51|501.41|505.42|501.32|8
1636688230000|2021-11-12 03:37:10|505.49|501.39|505.5|501.4|505.52|501.42|505.49|501.39|4
1636688240000|2021-11-12 03:37:20|505.51|501.41|505.49|501.39|505.52|501.42|505.47|501.37|16
1636688250000|2021-11-12 03:37:30|505.5|501.4|505.35|501.25|505.56|501.46|505.32|501.22|11
1636688260000|2021-11-12 03:37:40|505.34|501.24|505.34|501.24|505.34|501.24|505.32|501.22|11
1636688270000|2021-11-12 03:37:50|505.33|501.23|505|500.9|505.33|501.23|505|500.9|13
1636688280000|2021-11-12 03:38:00|505.01|500.91|504.85|500.75|505.01|500.91|504.68|500.58|19
1636688290000|2021-11-12 03:38:10|504.84|500.74|504.78|500.68|504.86|500.76|504.7|500.6|26
1636688300000|2021-11-12 03:38:20|504.77|500.67|504.81|500.71|504.92|500.82|504.74|500.64|24
1636688310000|2021-11-12 03:38:30|504.82|500.72|504.88|500.78|504.89|500.79|504.82|500.72|17
1636688320000|2021-11-12 03:38:40|504.92|500.82|504.92|500.82|504.92|500.82|504.88|500.78|11
1636688330000|2021-11-12 03:38:50|504.91|500.81|504.89|500.79|504.92|500.82|504.71|500.61|23
1636688340000|2021-11-12 03:39:00|504.88|500.78|504.87|500.77|504.93|500.83|504.85|500.75|8
1636688350000|2021-11-12 03:39:10|504.91|500.81|504.92|500.82|504.94|500.84|504.91|500.81|3
1636688360000|2021-11-12 03:39:20|504.91|500.81|504.81|500.71|504.91|500.81|504.81|500.71|12
1636688370000|2021-11-12 03:39:30|504.76|500.66|504.98|500.88|504.98|500.88|504.72|500.62|18
1636688380000|2021-11-12 03:39:40|505|500.9|505.15|501.05|505.16|501.06|505|500.9|10
1636688390000|2021-11-12 03:39:50|505.17|501.07|505.23|501.13|505.23|501.13|505.17|501.07|4
1636688400000|2021-11-12 03:40:00|505.22|501.12|504.9|500.8|505.22|501.12|504.89|500.79|20
1636688410000|2021-11-12 03:40:10|504.89|500.79|504.89|500.79|504.9|500.8|504.89|500.79|5
1636688420000|2021-11-12 03:40:20|504.9|500.8|504.81|500.71|504.91|500.81|504.81|500.71|6
1636688430000|2021-11-12 03:40:30|504.8|500.7|504.72|500.62|504.8|500.7|504.61|500.51|19
1636688440000|2021-11-12 03:40:40|504.73|500.63|507.85|503.75|508.23|504.13|504.72|500.62|33
1636688450000|2021-11-12 03:40:50|507.9|503.8|507.34|503.24|507.91|503.81|507.3|503.2|32
1636688460000|2021-11-12 03:41:00|507.38|503.28|506.88|502.78|507.39|503.29|506.86|502.76|29
1636688470000|2021-11-12 03:41:10|506.86|502.76|506.48|502.38|506.86|502.76|506.45|502.35|17
1636688480000|2021-11-12 03:41:20|506.54|502.44|506.74|502.64|506.79|502.69|506.54|502.44|25
1636688490000|2021-11-12 03:41:30|506.71|502.61|506.79|502.69|506.79|502.69|506.4|502.3|22
1636688500000|2021-11-12 03:41:40|506.88|502.78|506.38|502.28|506.88|502.78|506.38|502.28|25
1636688510000|2021-11-12 03:41:50|506.41|502.31|506.4|502.3|506.77|502.67|506.35|502.25|25
1636688520000|2021-11-12 03:42:00|506.37|502.27|506.27|502.17|506.37|502.27|506.24|502.14|13
1636688530000|2021-11-12 03:42:10|506.28|502.18|505.96|501.86|506.28|502.18|505.95|501.85|23
1636688540000|2021-11-12 03:42:20|505.99|501.89|505.62|501.52|505.99|501.89|505.57|501.47|27
1636688550000|2021-11-12 03:42:30|505.64|501.54|505.74|501.64|505.89|501.79|505.58|501.48|28
1636688560000|2021-11-12 03:42:40|505.73|501.63|505.52|501.42|505.73|501.63|505.45|501.35|23
1636688570000|2021-11-12 03:42:50|505.6|501.5|505.71|501.61|505.74|501.64|505.6|501.5|24
1636688580000|2021-11-12 03:43:00|505.7|501.6|505.6|501.5|505.7|501.6|505.6|501.5|17
1636688590000|2021-11-12 03:43:10|505.59|501.49|505.45|501.35|505.59|501.49|505.44|501.34|14
1636688600000|2021-11-12 03:43:20|505.44|501.34|505.43|501.33|505.44|501.34|505.43|501.33|2
1636688610000|2021-11-12 03:43:30|505.45|501.35|505.44|501.34|505.46|501.36|505.43|501.33|8
1636688620000|2021-11-12 03:43:40|505.43|501.33|505.68|501.58|505.68|501.58|505.43|501.33|15
1636688630000|2021-11-12 03:43:50|505.69|501.59|505.62|501.52|505.69|501.59|505.61|501.51|23
1636688640000|2021-11-12 03:44:00|505.63|501.53|505.69|501.59|505.69|501.59|505.61|501.51|11
1636688650000|2021-11-12 03:44:10|505.68|501.58|505.63|501.53|505.68|501.58|505.63|501.53|2
1636688660000|2021-11-12 03:44:20|505.57|501.47|505.48|501.38|505.57|501.47|505.46|501.36|11
1636688670000|2021-11-12 03:44:30|505.42|501.32|505.43|501.33|505.43|501.33|505.42|501.32|2
1636688680000|2021-11-12 03:44:40|505.42|501.32|505.25|501.15|505.43|501.33|505.19|501.09|17
1636688690000|2021-11-12 03:44:50|505.27|501.17|505.41|501.31|505.41|501.31|505.19|501.09|18
1636688700000|2021-11-12 03:45:00|505.46|501.36|505.39|501.29|505.52|501.42|505.34|501.24|23
1636688710000|2021-11-12 03:45:10|505.38|501.28|505.56|501.46|505.59|501.49|505.38|501.28|23
1636688720000|2021-11-12 03:45:20|505.59|501.49|505.55|501.45|505.6|501.5|505.49|501.39|22
1636688730000|2021-11-12 03:45:30|505.54|501.44|505.61|501.51|505.61|501.51|505.45|501.35|21
1636688740000|2021-11-12 03:45:40|505.6|501.5|505.72|501.62|505.72|501.62|505.57|501.47|14
1636688750000|2021-11-12 03:45:50|505.71|501.61|505.72|501.62|505.81|501.71|505.71|501.61|13
1636688760000|2021-11-12 03:46:00|505.67|501.57|505.7|501.6|505.7|501.6|505.67|501.57|6
1636688770000|2021-11-12 03:46:10|505.68|501.58|506.04|501.94|506.08|501.98|505.56|501.46|25
1636688780000|2021-11-12 03:46:20|506.07|501.97|506.02|501.92|506.19|502.09|505.99|501.89|24
1636688790000|2021-11-12 03:46:30|506.03|501.93|505.68|501.58|506.03|501.93|505.62|501.52|25
1636688800000|2021-11-12 03:46:40|505.67|501.57|505.9|501.8|505.99|501.89|505.67|501.57|30
1636688810000|2021-11-12 03:46:50|505.89|501.79|505.85|501.75|505.91|501.81|505.81|501.71|14
1636688820000|2021-11-12 03:47:00|505.8|501.7|505.64|501.54|505.85|501.75|505.59|501.49|27
1636688830000|2021-11-12 03:47:10|505.65|501.55|505.66|501.56|505.68|501.58|505.63|501.53|13
1636688840000|2021-11-12 03:47:20|505.65|501.55|505.88|501.78|505.9|501.8|505.62|501.52|19
1636688850000|2021-11-12 03:47:30|505.87|501.77|506.19|502.09|506.19|502.09|505.87|501.77|10
1636688860000|2021-11-12 03:47:40|506.2|502.1|506.69|502.59|506.71|502.61|506.17|502.07|24
1636688870000|2021-11-12 03:47:50|506.72|502.62|506.75|502.65|506.86|502.76|506.72|502.62|26
1636688880000|2021-11-12 03:48:00|506.72|502.62|506.11|502.01|506.72|502.62|506.11|502.01|26
1636688890000|2021-11-12 03:48:10|506.12|502.02|506.6|502.5|506.65|502.55|506.09|501.99|31
1636688900000|2021-11-12 03:48:20|506.59|502.49|506.73|502.63|506.75|502.65|506.59|502.49|19
1636688910000|2021-11-12 03:48:30|506.75|502.65|506.68|502.58|506.8|502.7|506.68|502.58|15
1636688920000|2021-11-12 03:48:40|506.69|502.59|506.83|502.73|506.83|502.73|506.69|502.59|11
1636688930000|2021-11-12 03:48:50|506.85|502.75|506.99|502.89|507|502.9|506.85|502.75|12
1636688940000|2021-11-12 03:49:00|506.98|502.88|507.23|503.13|507.23|503.13|506.97|502.87|15
1636688950000|2021-11-12 03:49:10|507.22|503.12|507.48|503.38|507.5|503.4|507.21|503.11|14
1636688960000|2021-11-12 03:49:20|507.5|503.4|507.6|503.5|507.6|503.5|507.49|503.39|11
1636688970000|2021-11-12 03:49:30|507.63|503.53|507.65|503.55|507.67|503.57|507.63|503.53|6
1636688980000|2021-11-12 03:49:40|507.69|503.59|507.9|503.8|507.9|503.8|507.69|503.59|24
1636688990000|2021-11-12 03:49:50|507.87|503.77|508.12|504.02|508.15|504.05|507.87|503.77|20
1636689000000|2021-11-12 03:50:00|508.13|504.03|508.09|503.99|508.18|504.08|508.05|503.95|13
1636689010000|2021-11-12 03:50:10|508.05|503.95|508.64|504.54|508.64|504.54|508.05|503.95|19
1636689020000|2021-11-12 03:50:20|508.63|504.53|508.59|504.49|508.69|504.59|508.59|504.49|19
1636689030000|2021-11-12 03:50:30|508.56|504.46|508.14|504.04|508.56|504.46|508.12|504.02|24
1636689040000|2021-11-12 03:50:40|508.17|504.07|508.03|503.93|508.19|504.09|507.98|503.88|11
1636689050000|2021-11-12 03:50:50|507.99|503.89|508.48|504.38|508.58|504.48|507.88|503.78|18
1636689060000|2021-11-12 03:51:00|508.42|504.32|508|503.9|508.42|504.32|508|503.9|21
1636689070000|2021-11-12 03:51:10|507.96|503.86|507.78|503.68|507.96|503.86|507.75|503.65|19
1636689080000|2021-11-12 03:51:20|507.73|503.63|507.47|503.37|507.77|503.67|507.46|503.36|24
1636689090000|2021-11-12 03:51:30|507.44|503.34|507.57|503.47|507.57|503.47|507.3|503.2|30
1636689100000|2021-11-12 03:51:40|507.6|503.5|507.43|503.33|507.62|503.52|507.39|503.29|21
1636689110000|2021-11-12 03:51:50|507.41|503.31|507.76|503.66|507.8|503.7|507.41|503.31|20
1636689120000|2021-11-12 03:52:00|507.77|503.67|507.75|503.65|507.79|503.69|507.71|503.61|11
1636689130000|2021-11-12 03:52:10|507.78|503.68|507.89|503.79|507.91|503.81|507.77|503.67|17
1636689140000|2021-11-12 03:52:20|507.88|503.78|507.84|503.74|507.91|503.81|507.84|503.74|20
1636689150000|2021-11-12 03:52:30|507.88|503.78|507.9|503.8|507.9|503.8|507.84|503.74|7
1636689160000|2021-11-12 03:52:40|507.89|503.79|508.32|504.22|508.33|504.23|507.88|503.78|19
1636689170000|2021-11-12 03:52:50|508.31|504.21|508.31|504.21|508.4|504.3|508.27|504.17|20
1636689180000|2021-11-12 03:53:00|508.3|504.2|508.72|504.62|508.76|504.66|508.27|504.17|23
1636689190000|2021-11-12 03:53:10|508.74|504.64|508.81|504.71|508.85|504.75|508.74|504.64|17
1636689200000|2021-11-12 03:53:20|508.83|504.73|508.86|504.76|508.86|504.76|508.77|504.67|9
1636689210000|2021-11-12 03:53:30|508.82|504.72|508.79|504.69|508.83|504.73|508.79|504.69|9
1636689220000|2021-11-12 03:53:40|508.78|504.68|508.98|504.88|509.09|504.99|508.72|504.62|19
1636689230000|2021-11-12 03:53:50|508.95|504.85|509.06|504.96|509.07|504.97|508.9|504.8|15
1636689240000|2021-11-12 03:54:00|509.1|505|508.59|504.49|509.1|505|508.59|504.49|22
1636689250000|2021-11-12 03:54:10|508.57|504.47|508.48|504.38|508.72|504.62|508.27|504.17|20
1636689260000|2021-11-12 03:54:20|508.47|504.37|508.85|504.75|508.87|504.77|508.4|504.3|25
1636689270000|2021-11-12 03:54:30|508.86|504.76|508.9|504.8|508.92|504.82|508.86|504.76|12
1636689280000|2021-11-12 03:54:40|508.92|504.82|509.29|505.19|509.29|505.19|508.92|504.82|14
1636689290000|2021-11-12 03:54:50|509.3|505.2|509.34|505.24|509.4|505.3|509.29|505.19|17
1636689300000|2021-11-12 03:55:00|509.29|505.19|508.91|504.81|509.31|505.21|508.9|504.8|30
1636689310000|2021-11-12 03:55:10|508.95|504.85|509.28|505.18|509.28|505.18|508.95|504.85|21
1636689320000|2021-11-12 03:55:20|509.33|505.23|509.13|505.03|509.33|505.23|509.13|505.03|23
1636689330000|2021-11-12 03:55:30|509.14|505.04|508.92|504.82|509.28|505.18|508.92|504.82|25
1636689340000|2021-11-12 03:55:40|508.95|504.85|508.85|504.75|509.01|504.91|508.85|504.75|19
1636689350000|2021-11-12 03:55:50|508.86|504.76|508.86|504.76|508.86|504.76|508.84|504.74|8
1636689360000|2021-11-12 03:56:00|508.83|504.73|508.57|504.47|508.84|504.74|508.56|504.46|17
1636689370000|2021-11-12 03:56:10|508.55|504.45|508.22|504.12|508.55|504.45|508.22|504.12|22
1636689380000|2021-11-12 03:56:20|508.26|504.16|508.1|504|508.32|504.22|508.03|503.93|30
1636689390000|2021-11-12 03:56:30|508.06|503.96|508.62|504.52|508.62|504.52|508.04|503.94|25
1636689400000|2021-11-12 03:56:40|508.63|504.53|508.38|504.28|508.63|504.53|508.37|504.27|15
1636689410000|2021-11-12 03:56:50|508.34|504.24|508.38|504.28|508.38|504.28|508.34|504.24|11
1636689420000|2021-11-12 03:57:00|508.37|504.27|508.41|504.31|508.45|504.35|508.3|504.2|14
1636689430000|2021-11-12 03:57:10|508.44|504.34|508.59|504.49|508.6|504.5|508.42|504.32|25
1636689440000|2021-11-12 03:57:20|508.6|504.5|508.82|504.72|508.82|504.72|508.6|504.5|10
1636689450000|2021-11-12 03:57:30|508.84|504.74|508.84|504.74|508.84|504.74|508.83|504.73|5
1636689460000|2021-11-12 03:57:40|508.83|504.73|508.64|504.54|508.89|504.79|508.6|504.5|16
1636689470000|2021-11-12 03:57:50|508.63|504.53|508.72|504.62|508.72|504.62|508.5|504.4|23
1636689480000|2021-11-12 03:58:00|508.71|504.61|508.89|504.79|508.97|504.87|508.71|504.61|23
1636689490000|2021-11-12 03:58:10|508.93|504.83|508.97|504.87|509.01|504.91|508.87|504.77|15
1636689500000|2021-11-12 03:58:20|508.98|504.88|508.99|504.89|509.01|504.91|508.97|504.87|11
1636689510000|2021-11-12 03:58:30|508.89|504.79|508.7|504.6|508.95|504.85|508.7|504.6|23
1636689520000|2021-11-12 03:58:40|508.71|504.61|508.86|504.76|508.86|504.76|508.64|504.54|25
1636689530000|2021-11-12 03:58:50|508.89|504.79|509.12|505.02|509.16|505.06|508.87|504.77|23
1636689540000|2021-11-12 03:59:00|509.13|505.03|509.11|505.01|509.14|505.04|509.09|504.99|14
1636689550000|2021-11-12 03:59:10|509.12|505.02|509.5|505.4|509.5|505.4|509.12|505.02|17
1636689560000|2021-11-12 03:59:20|509.49|505.39|509.62|505.52|509.83|505.73|509.47|505.37|22
1636689570000|2021-11-12 03:59:30|509.63|505.53|509.91|505.81|509.92|505.82|509.63|505.53|19
1636689580000|2021-11-12 03:59:40|509.9|505.8|509.89|505.79|509.97|505.87|509.89|505.79|12
1636689590000|2021-11-12 03:59:50|509.9|505.8|509.82|505.72|509.96|505.86|509.82|505.72|17
1636689600000|2021-11-12 04:00:00|509.79|505.69|509.97|505.87|510.09|505.99|509.7|505.6|28
1636689610000|2021-11-12 04:00:10|509.98|505.88|510.17|506.07|510.18|506.08|509.97|505.87|18
1636689620000|2021-11-12 04:00:20|510.19|506.09|509.69|505.59|510.19|506.09|509.69|505.59|17
1636689630000|2021-11-12 04:00:30|509.67|505.57|509.22|505.12|509.67|505.57|509.2|505.1|30
1636689640000|2021-11-12 04:00:40|509.23|505.13|509.48|505.38|509.48|505.38|508.88|504.78|30
1636689650000|2021-11-12 04:00:50|509.41|505.31|509.48|505.38|509.51|505.41|509.22|505.12|22
1636689660000|2021-11-12 04:01:00|509.47|505.37|509.88|505.78|509.88|505.78|509.47|505.37|25
1636689670000|2021-11-12 04:01:10|509.89|505.79|509.79|505.69|510|505.9|509.79|505.69|15
1636689680000|2021-11-12 04:01:20|509.83|505.73|509.89|505.79|509.9|505.8|509.83|505.73|22
1636689690000|2021-11-12 04:01:30|509.88|505.78|510.02|505.92|510.03|505.93|509.74|505.64|24
1636689700000|2021-11-12 04:01:40|510.03|505.93|510.11|506.01|510.12|506.02|510.03|505.93|11
1636689710000|2021-11-12 04:01:50|510.23|506.13|510.25|506.15|510.35|506.25|510.21|506.11|15
1636689720000|2021-11-12 04:02:00|510.21|506.11|509.93|505.83|510.21|506.11|509.91|505.81|28
1636689730000|2021-11-12 04:02:10|509.94|505.84|509.9|505.8|509.95|505.85|509.88|505.78|18
1636689740000|2021-11-12 04:02:20|509.92|505.82|509.66|505.56|509.92|505.82|509.66|505.56|13
1636689750000|2021-11-12 04:02:30|509.65|505.55|509.27|505.17|509.65|505.55|509.27|505.17|19
1636689760000|2021-11-12 04:02:40|509.28|505.18|509.52|505.42|509.62|505.52|509.21|505.11|30
1636689770000|2021-11-12 04:02:50|509.49|505.39|509.25|505.15|509.5|505.4|509.25|505.15|25
1636689780000|2021-11-12 04:03:00|509.27|505.17|509.38|505.28|509.5|505.4|509.09|504.99|27
1636689790000|2021-11-12 04:03:10|509.36|505.26|509.62|505.52|509.62|505.52|509.28|505.18|29
1636689800000|2021-11-12 04:03:20|509.68|505.58|509.34|505.24|509.71|505.61|509.33|505.23|27
1636689810000|2021-11-12 04:03:30|509.33|505.23|509.06|504.96|509.35|505.25|509.03|504.93|25
1636689820000|2021-11-12 04:03:40|509.04|504.94|509.05|504.95|509.1|505|509.01|504.91|25
1636689830000|2021-11-12 04:03:50|509|504.9|509.06|504.96|509.06|504.96|508.91|504.81|23
1636689840000|2021-11-12 04:04:00|509.04|504.94|508.93|504.83|509.06|504.96|508.93|504.83|11
1636689850000|2021-11-12 04:04:10|508.95|504.85|508.89|504.79|508.96|504.86|508.89|504.79|9
1636689860000|2021-11-12 04:04:20|508.87|504.77|509|504.9|509.01|504.91|508.82|504.72|24
1636689870000|2021-11-12 04:04:30|509.04|504.94|509.04|504.94|509.05|504.95|508.95|504.85|21
1636689880000|2021-11-12 04:04:40|509.09|504.99|509.03|504.93|509.09|504.99|509.01|504.91|15
1636689890000|2021-11-12 04:04:50|509.01|504.91|509.03|504.93|509.03|504.93|509|504.9|9
1636689900000|2021-11-12 04:05:00|509.01|504.91|508.94|504.84|509.01|504.91|508.92|504.82|21
1636689910000|2021-11-12 04:05:10|508.93|504.83|509.06|504.96|509.06|504.96|508.89|504.79|14
1636689920000|2021-11-12 04:05:20|509.05|504.95|508.93|504.83|509.05|504.95|508.93|504.83|9
1636689930000|2021-11-12 04:05:30|508.92|504.82|508.68|504.58|508.92|504.82|508.68|504.58|12
1636689940000|2021-11-12 04:05:40|508.7|504.6|508.63|504.53|508.7|504.6|508.62|504.52|12
1636689950000|2021-11-12 04:05:50|508.57|504.47|508.53|504.43|508.58|504.48|508.51|504.41|21
1636689960000|2021-11-12 04:06:00|508.5|504.4|508.58|504.48|508.59|504.49|508.5|504.4|14
1636689970000|2021-11-12 04:06:10|508.57|504.47|508.62|504.52|508.63|504.53|508.52|504.42|16
1636689980000|2021-11-12 04:06:20|508.61|504.51|508.45|504.35|508.64|504.54|508.45|504.35|20
1636689990000|2021-11-12 04:06:30|508.48|504.38|508.34|504.24|508.48|504.38|508.34|504.24|11
1636690000000|2021-11-12 04:06:40|508.33|504.23|508.32|504.22|508.35|504.25|508.32|504.22|6
1636690010000|2021-11-12 04:06:50|508.3|504.2|508.33|504.23|508.36|504.26|508.3|504.2|7
1636690020000|2021-11-12 04:07:00|508.36|504.26|508.32|504.22|508.37|504.27|508.3|504.2|7
1636690030000|2021-11-12 04:07:10|508.33|504.23|508.25|504.15|508.33|504.23|508.25|504.15|7
1636690040000|2021-11-12 04:07:20|508.26|504.16|508.29|504.19|508.29|504.19|508.25|504.15|5
1636690050000|2021-11-12 04:07:30|508.25|504.15|508.27|504.17|508.3|504.2|508.25|504.15|7
1636690060000|2021-11-12 04:07:40|508.31|504.21|508.19|504.09|508.31|504.21|508.18|504.08|9
1636690070000|2021-11-12 04:07:50|508.17|504.07|508.15|504.05|508.2|504.1|508.13|504.03|17
1636690080000|2021-11-12 04:08:00|508.16|504.06|508.56|504.46|508.57|504.47|508.14|504.04|22
1636690090000|2021-11-12 04:08:10|508.55|504.45|508.58|504.48|508.63|504.53|508.55|504.45|19
1636690100000|2021-11-12 04:08:20|508.59|504.49|508.84|504.74|508.84|504.74|508.56|504.46|21
1636690110000|2021-11-12 04:08:30|508.86|504.76|508.74|504.64|508.86|504.76|508.74|504.64|12
1636690120000|2021-11-12 04:08:40|508.75|504.65|508.76|504.66|508.77|504.67|508.72|504.62|17
1636690130000|2021-11-12 04:08:50|508.77|504.67|508.86|504.76|508.86|504.76|508.76|504.66|13
1636690140000|2021-11-12 04:09:00|508.87|504.77|508.89|504.79|508.89|504.79|508.86|504.76|3
1636690150000|2021-11-12 04:09:10|508.9|504.8|508.9|504.8|508.9|504.8|508.86|504.76|11
1636690160000|2021-11-12 04:09:20|508.89|504.79|508.95|504.85|508.98|504.88|508.89|504.79|10
1636690170000|2021-11-12 04:09:30|508.97|504.87|509|504.9|509|504.9|508.95|504.85|13
1636690180000|2021-11-12 04:09:40|508.99|504.89|509.11|505.01|509.12|505.02|508.98|504.88|19
1636690190000|2021-11-12 04:09:50|509.12|505.02|509.42|505.32|509.42|505.32|509.12|505.02|17
1636690200000|2021-11-12 04:10:00|509.43|505.33|509.14|505.04|509.43|505.33|509.14|505.04|23
1636690210000|2021-11-12 04:10:10|509.15|505.05|509.3|505.2|509.3|505.2|509.13|505.03|11
1636690220000|2021-11-12 04:10:20|509.31|505.21|509.3|505.2|509.33|505.23|509.29|505.19|13
1636690230000|2021-11-12 04:10:30|509.29|505.19|509.33|505.23|509.34|505.24|509.29|505.19|11
1636690240000|2021-11-12 04:10:40|509.39|505.29|509.45|505.35|509.51|505.41|509.37|505.27|17
1636690250000|2021-11-12 04:10:50|509.4|505.3|509.31|505.21|509.41|505.31|509.23|505.13|22
1636690260000|2021-11-12 04:11:00|509.26|505.16|509.09|504.99|509.28|505.18|509.08|504.98|25
1636690270000|2021-11-12 04:11:10|509.08|504.98|508.93|504.83|509.1|505|508.91|504.81|14
1636690280000|2021-11-12 04:11:20|508.94|504.84|508.95|504.85|508.97|504.87|508.9|504.8|15
1636690290000|2021-11-12 04:11:30|508.96|504.86|509.19|505.09|509.21|505.11|508.95|504.85|17
1636690300000|2021-11-12 04:11:40|509.21|505.11|509.23|505.13|509.29|505.19|509.19|505.09|15
1636690310000|2021-11-12 04:11:50|509.25|505.15|509.32|505.22|509.32|505.22|509.25|505.15|12
1636690320000|2021-11-12 04:12:00|509.31|505.21|509.25|505.15|509.31|505.21|509.23|505.13|8
1636690330000|2021-11-12 04:12:10|509.24|505.14|509.08|504.98|509.24|505.14|509.08|504.98|8
1636690340000|2021-11-12 04:12:20|509.06|504.96|509.05|504.95|509.06|504.96|509.02|504.92|8
1636690350000|2021-11-12 04:12:30|509.04|504.94|508.84|504.74|509.04|504.94|508.83|504.73|18
1636690360000|2021-11-12 04:12:40|508.83|504.73|508.86|504.76|508.86|504.76|508.65|504.55|23
1636690370000|2021-11-12 04:12:50|508.89|504.79|508.97|504.87|508.98|504.88|508.89|504.79|12
1636690380000|2021-11-12 04:13:00|508.94|504.84|508.79|504.69|508.94|504.84|508.77|504.67|19
1636690390000|2021-11-12 04:13:10|508.83|504.73|508.74|504.64|508.83|504.73|508.65|504.55|13
1636690400000|2021-11-12 04:13:20|508.75|504.65|508.64|504.54|508.78|504.68|508.64|504.54|16
1636690410000|2021-11-12 04:13:30|508.67|504.57|509.08|504.98|509.08|504.98|508.64|504.54|21
1636690420000|2021-11-12 04:13:40|509.07|504.97|509.3|505.2|509.32|505.22|509.06|504.96|23
1636690430000|2021-11-12 04:13:50|509.31|505.21|509.29|505.19|509.37|505.27|509.29|505.19|10
1636690440000|2021-11-12 04:14:00|509.28|505.18|508.93|504.83|509.28|505.18|508.92|504.82|32
1636690450000|2021-11-12 04:14:10|508.92|504.82|508.78|504.68|508.93|504.83|508.78|504.68|21
1636690460000|2021-11-12 04:14:20|508.79|504.69|508.57|504.47|508.79|504.69|508.57|504.47|20
1636690470000|2021-11-12 04:14:30|508.55|504.45|508.96|504.86|508.96|504.86|508.55|504.45|20
1636690480000|2021-11-12 04:14:40|508.97|504.87|508.93|504.83|508.98|504.88|508.89|504.79|22
1636690490000|2021-11-12 04:14:50|508.92|504.82|509.01|504.91|509.05|504.95|508.9|504.8|24
1636690500000|2021-11-12 04:15:00|509|504.9|508.83|504.73|509.01|504.91|508.78|504.68|16
1636690510000|2021-11-12 04:15:10|508.82|504.72|508.73|504.63|508.84|504.74|508.7|504.6|21
1636690520000|2021-11-12 04:15:20|508.74|504.64|508.68|504.58|508.78|504.68|508.66|504.56|25
1636690530000|2021-11-12 04:15:30|508.67|504.57|508.67|504.57|508.68|504.58|508.63|504.53|19
1636690540000|2021-11-12 04:15:40|508.61|504.51|508.51|504.41|508.61|504.51|508.37|504.27|20
1636690550000|2021-11-12 04:15:50|508.57|504.47|508.47|504.37|508.57|504.47|508.47|504.37|24
1636690560000|2021-11-12 04:16:00|508.48|504.38|508.53|504.43|508.53|504.43|508.48|504.38|10
1636690570000|2021-11-12 04:16:10|508.52|504.42|508.52|504.42|508.52|504.42|508.5|504.4|10
1636690580000|2021-11-12 04:16:20|508.53|504.43|508.49|504.39|508.54|504.44|508.44|504.34|18
1636690590000|2021-11-12 04:16:30|508.47|504.37|508.45|504.35|508.47|504.37|508.44|504.34|13
1636690600000|2021-11-12 04:16:40|508.44|504.34|507.9|503.8|508.46|504.36|507.9|503.8|24
1636690610000|2021-11-12 04:16:50|507.88|503.78|507.99|503.89|508.04|503.94|507.82|503.72|23
1636690620000|2021-11-12 04:17:00|508|503.9|507.82|503.72|508.02|503.92|507.82|503.72|27
1636690630000|2021-11-12 04:17:10|507.84|503.74|507.65|503.55|507.84|503.74|507.62|503.52|22
1636690640000|2021-11-12 04:17:20|507.63|503.53|507.61|503.51|507.66|503.56|507.59|503.49|11
1636690650000|2021-11-12 04:17:30|507.59|503.49|508.33|504.23|508.33|504.23|507.56|503.46|23
1636690660000|2021-11-12 04:17:40|508.37|504.27|508.35|504.25|508.39|504.29|508.29|504.19|17
1636690670000|2021-11-12 04:17:50|508.34|504.24|508.29|504.19|508.39|504.29|508.29|504.19|15
1636690680000|2021-11-12 04:18:00|508.32|504.22|508.13|504.03|508.36|504.26|508.1|504|22
1636690690000|2021-11-12 04:18:10|508.17|504.07|508.16|504.06|508.19|504.09|508.07|503.97|19
1636690700000|2021-11-12 04:18:20|508.15|504.05|508.17|504.07|508.18|504.08|508.13|504.03|12
1636690710000|2021-11-12 04:18:30|508.09|503.99|508|503.9|508.09|503.99|507.86|503.76|18
1636690720000|2021-11-12 04:18:40|508.01|503.91|507.43|503.33|508.01|503.91|507.43|503.33|20
1636690730000|2021-11-12 04:18:50|507.46|503.36|508.22|504.12|508.25|504.15|507.46|503.36|26
1636690740000|2021-11-12 04:19:00|508.17|504.07|508|503.9|508.2|504.1|508|503.9|21
1636690750000|2021-11-12 04:19:10|507.98|503.88|507.84|503.74|507.98|503.88|507.84|503.74|16
1636690760000|2021-11-12 04:19:20|507.86|503.76|507.91|503.81|507.92|503.82|507.86|503.76|15
1636690770000|2021-11-12 04:19:30|507.87|503.77|507.76|503.66|507.91|503.81|507.75|503.65|21
1636690780000|2021-11-12 04:19:40|507.83|503.73|508.14|504.04|508.14|504.04|507.76|503.66|20
1636690790000|2021-11-12 04:19:50|508.15|504.05|508.24|504.14|508.29|504.19|508.15|504.05|19
1636690800000|2021-11-12 04:20:00|508.32|504.22|508.36|504.26|508.37|504.27|508.28|504.18|10
1636690810000|2021-11-12 04:20:10|508.39|504.29|508.91|504.81|508.94|504.84|508.39|504.29|24
1636690820000|2021-11-12 04:20:20|508.94|504.84|508.81|504.71|508.95|504.85|508.8|504.7|19
1636690830000|2021-11-12 04:20:30|508.8|504.7|509|504.9|509.01|504.91|508.79|504.69|20
1636690840000|2021-11-12 04:20:40|509.01|504.91|509.28|505.18|509.29|505.19|508.89|504.79|24
1636690850000|2021-11-12 04:20:50|509.3|505.2|509.61|505.51|509.61|505.51|509.29|505.19|24
1636690860000|2021-11-12 04:21:00|509.57|505.47|509.59|505.49|509.6|505.5|509.51|505.41|12
1636690870000|2021-11-12 04:21:10|509.57|505.47|509.54|505.44|509.57|505.47|509.54|505.44|2
1636690880000|2021-11-12 04:21:20|509.6|505.5|509.78|505.68|509.81|505.71|509.6|505.5|14
1636690890000|2021-11-12 04:21:30|509.81|505.71|509.76|505.66|509.83|505.73|509.74|505.64|11
1636690900000|2021-11-12 04:21:40|509.8|505.7|509.8|505.7|509.85|505.75|509.8|505.7|10
1636690910000|2021-11-12 04:21:50|509.81|505.71|509.83|505.73|509.9|505.8|509.8|505.7|12
1636690920000|2021-11-12 04:22:00|509.82|505.72|509.89|505.79|509.92|505.82|509.82|505.72|11
1636690930000|2021-11-12 04:22:10|509.88|505.78|509.86|505.76|509.9|505.8|509.84|505.74|17
1636690940000|2021-11-12 04:22:20|509.94|505.84|509.93|505.83|509.97|505.87|509.93|505.83|9
1636690950000|2021-11-12 04:22:30|509.94|505.84|509.92|505.82|509.96|505.86|509.92|505.82|6
1636690960000|2021-11-12 04:22:40|509.91|505.81|509.67|505.57|509.93|505.83|509.67|505.57|21
1636690970000|2021-11-12 04:22:50|509.6|505.5|509.61|505.51|509.67|505.57|509.57|505.47|18
1636690980000|2021-11-12 04:23:00|509.6|505.5|509.34|505.24|509.6|505.5|509.34|505.24|12
1636690990000|2021-11-12 04:23:10|509.35|505.25|509.28|505.18|509.35|505.25|509.26|505.16|14
1636691000000|2021-11-12 04:23:20|509.29|505.19|509.58|505.48|509.58|505.48|509.28|505.18|22
1636691010000|2021-11-12 04:23:30|509.56|505.46|509.57|505.47|509.58|505.48|509.56|505.46|8
1636691020000|2021-11-12 04:23:40|509.58|505.48|509.21|505.11|509.59|505.49|509.21|505.11|26
1636691030000|2021-11-12 04:23:50|509.2|505.1|509.19|505.09|509.2|505.1|509.14|505.04|15
1636691040000|2021-11-12 04:24:00|509.23|505.13|509.46|505.36|509.52|505.42|509.23|505.13|26
1636691050000|2021-11-12 04:24:10|509.44|505.34|509.46|505.36|509.47|505.37|509.44|505.34|9
1636691060000|2021-11-12 04:24:20|509.48|505.38|509.19|505.09|509.48|505.38|509.15|505.05|31
1636691070000|2021-11-12 04:24:30|509.17|505.07|509.15|505.05|509.19|505.09|509.1|505|17
1636691080000|2021-11-12 04:24:40|509.14|505.04|509.19|505.09|509.19|505.09|509.14|505.04|7
1636691090000|2021-11-12 04:24:50|509.18|505.08|509.19|505.09|509.22|505.12|509.18|505.08|8
1636691100000|2021-11-12 04:25:00|509.18|505.08|509.15|505.05|509.19|505.09|509.15|505.05|6
1636691110000|2021-11-12 04:25:10|509.14|505.04|509.21|505.11|509.22|505.12|509.14|505.04|9
1636691120000|2021-11-12 04:25:20|509.23|505.13|509.3|505.2|509.31|505.21|509.23|505.13|10
1636691130000|2021-11-12 04:25:30|509.27|505.17|509.13|505.03|509.27|505.17|509.09|504.99|18
1636691140000|2021-11-12 04:25:40|509.11|505.01|509.11|505.01|509.19|505.09|509.07|504.97|23
1636691150000|2021-11-12 04:25:50|509.09|504.99|509.4|505.3|509.4|505.3|509.06|504.96|18
1636691160000|2021-11-12 04:26:00|509.41|505.31|509.51|505.41|509.52|505.42|509.37|505.27|13
1636691170000|2021-11-12 04:26:10|509.52|505.42|509.54|505.44|509.62|505.52|509.46|505.36|16
1636691180000|2021-11-12 04:26:20|509.59|505.49|509.34|505.24|509.59|505.49|509.33|505.23|17
1636691190000|2021-11-12 04:26:30|509.37|505.27|509.32|505.22|509.37|505.27|509.24|505.14|26
1636691200000|2021-11-12 04:26:40|509.33|505.23|509.32|505.22|509.37|505.27|509.3|505.2|17
1636691210000|2021-11-12 04:26:50|509.31|505.21|509.35|505.25|509.37|505.27|509.3|505.2|19
1636691220000|2021-11-12 04:27:00|509.34|505.24|509.22|505.12|509.34|505.24|509.19|505.09|22
1636691230000|2021-11-12 04:27:10|509.23|505.13|508.98|504.88|509.23|505.13|508.98|504.88|27
1636691240000|2021-11-12 04:27:20|508.97|504.87|509.05|504.95|509.08|504.98|508.97|504.87|20
1636691250000|2021-11-12 04:27:30|509.07|504.97|508.97|504.87|509.07|504.97|508.97|504.87|8
1636691260000|2021-11-12 04:27:40|508.95|504.85|508.79|504.69|508.95|504.85|508.79|504.69|17
1636691270000|2021-11-12 04:27:50|508.8|504.7|508.8|504.7|508.8|504.7|508.76|504.66|15
1636691280000|2021-11-12 04:28:00|508.79|504.69|508.78|504.68|508.79|504.69|508.71|504.61|20
1636691290000|2021-11-12 04:28:10|508.79|504.69|508.79|504.69|508.8|504.7|508.78|504.68|9
1636691300000|2021-11-12 04:28:20|508.78|504.68|508.81|504.71|508.81|504.71|508.76|504.66|14
1636691310000|2021-11-12 04:28:30|508.78|504.68|508.89|504.79|508.89|504.79|508.75|504.65|10
1636691320000|2021-11-12 04:28:40|508.9|504.8|508.92|504.82|508.93|504.83|508.85|504.75|17
1636691330000|2021-11-12 04:28:50|508.9|504.8|509.58|505.48|509.76|505.66|508.88|504.78|31
1636691340000|2021-11-12 04:29:00|509.59|505.49|509.29|505.19|509.59|505.49|509.29|505.19|24
1636691350000|2021-11-12 04:29:10|509.28|505.18|509.32|505.22|509.32|505.22|509.24|505.14|17
1636691360000|2021-11-12 04:29:20|509.31|505.21|509.23|505.13|509.32|505.22|509.23|505.13|15
1636691370000|2021-11-12 04:29:30|509.17|505.07|509.12|505.02|509.17|505.07|509.09|504.99|18
1636691380000|2021-11-12 04:29:40|509.13|505.03|509.1|505|509.17|505.07|509.1|505|12
1636691390000|2021-11-12 04:29:50|509.12|505.02|509.09|504.99|509.12|505.02|509.09|504.99|11
1636691400000|2021-11-12 04:30:00|509.1|505|508.89|504.79|509.11|505.01|508.89|504.79|20
1636691410000|2021-11-12 04:30:10|508.91|504.81|508.87|504.77|508.95|504.85|508.87|504.77|15
1636691420000|2021-11-12 04:30:20|508.86|504.76|509|504.9|509|504.9|508.86|504.76|19
1636691430000|2021-11-12 04:30:30|508.99|504.89|509.09|504.99|509.14|505.04|508.98|504.88|19
1636691440000|2021-11-12 04:30:40|509.11|505.01|509.1|505|509.12|505.02|509.06|504.96|18
1636691450000|2021-11-12 04:30:50|509.09|504.99|509.23|505.13|509.26|505.16|509.09|504.99|15
1636691460000|2021-11-12 04:31:00|509.22|505.12|509.12|505.02|509.22|505.12|509.1|505|11
1636691470000|2021-11-12 04:31:10|509.14|505.04|509.22|505.12|509.27|505.17|509.12|505.02|14
1636691480000|2021-11-12 04:31:20|509.25|505.15|509.35|505.25|509.39|505.29|509.22|505.12|15
1636691490000|2021-11-12 04:31:30|509.36|505.26|509.77|505.67|509.77|505.67|509.36|505.26|18
1636691500000|2021-11-12 04:31:40|509.78|505.68|509.8|505.7|509.8|505.7|509.78|505.68|3
1636691510000|2021-11-12 04:31:50|509.81|505.71|509.8|505.7|509.81|505.71|509.8|505.7|2
1636691520000|2021-11-12 04:32:00|509.78|505.68|510.22|506.12|510.27|506.17|509.78|505.68|18
1636691530000|2021-11-12 04:32:10|510.21|506.11|510.51|506.41|510.51|506.41|510.21|506.11|24
1636691540000|2021-11-12 04:32:20|510.54|506.44|510.62|506.52|510.62|506.52|510.53|506.43|10
1636691550000|2021-11-12 04:32:30|510.6|506.5|510.35|506.25|510.62|506.52|510.35|506.25|13
1636691560000|2021-11-12 04:32:40|510.37|506.27|510.3|506.2|510.42|506.32|510.3|506.2|19
1636691570000|2021-11-12 04:32:50|510.32|506.22|510.32|506.22|510.32|506.22|510.27|506.17|17
1636691580000|2021-11-12 04:33:00|510.29|506.19|510.26|506.16|510.32|506.22|510.25|506.15|16
1636691590000|2021-11-12 04:33:10|510.27|506.17|510.33|506.23|510.34|506.24|510.26|506.16|15
1636691600000|2021-11-12 04:33:20|510.35|506.25|510.29|506.19|510.36|506.26|510.25|506.15|16
1636691610000|2021-11-12 04:33:30|510.3|506.2|510.28|506.18|510.3|506.2|510.28|506.18|6
1636691620000|2021-11-12 04:33:40|510.3|506.2|510.3|506.2|510.31|506.21|510.28|506.18|17
1636691630000|2021-11-12 04:33:50|510.29|506.19|510.29|506.19|510.31|506.21|510.28|506.18|9
1636691640000|2021-11-12 04:34:00|510.3|506.2|510.32|506.22|510.33|506.23|510.28|506.18|13
1636691650000|2021-11-12 04:34:10|510.31|506.21|510.37|506.27|510.37|506.27|510.3|506.2|11
1636691660000|2021-11-12 04:34:20|510.39|506.29|510.64|506.54|510.69|506.59|510.37|506.27|19
1636691670000|2021-11-12 04:34:30|510.65|506.55|510.77|506.67|510.77|506.67|510.64|506.54|16
1636691680000|2021-11-12 04:34:40|510.81|506.71|510.74|506.64|510.9|506.8|510.71|506.61|22
1636691690000|2021-11-12 04:34:50|510.75|506.65|510.63|506.53|510.75|506.65|510.6|506.5|18
1636691700000|2021-11-12 04:35:00|510.65|506.55|510.75|506.65|510.76|506.66|510.57|506.47|18
1636691710000|2021-11-12 04:35:10|510.76|506.66|510.73|506.63|510.77|506.67|510.7|506.6|10
1636691720000|2021-11-12 04:35:20|510.72|506.62|510.65|506.55|510.72|506.62|510.62|506.52|21
1636691730000|2021-11-12 04:35:30|510.64|506.54|510.96|506.86|510.96|506.86|510.64|506.54|19
1636691740000|2021-11-12 04:35:40|510.92|506.82|510.95|506.85|510.97|506.87|510.91|506.81|8
1636691750000|2021-11-12 04:35:50|510.96|506.86|511.22|507.12|511.22|507.12|510.96|506.86|9
1636691760000|2021-11-12 04:36:00|511.2|507.1|511.27|507.17|511.27|507.17|511.2|507.1|9
1636691770000|2021-11-12 04:36:10|511.3|507.2|511.2|507.1|511.33|507.23|511.2|507.1|19
1636691780000|2021-11-12 04:36:20|511.22|507.12|511.18|507.08|511.24|507.14|511.11|507.01|15
1636691790000|2021-11-12 04:36:30|511.14|507.04|511.04|506.94|511.14|507.04|511.04|506.94|20
1636691800000|2021-11-12 04:36:40|511.02|506.92|511.12|507.02|511.12|507.02|510.91|506.81|21
1636691810000|2021-11-12 04:36:50|511.11|507.01|511.14|507.04|511.21|507.11|511.07|506.97|15
1636691820000|2021-11-12 04:37:00|511.15|507.05|511.22|507.12|511.25|507.15|511.15|507.05|13
1636691830000|2021-11-12 04:37:10|511.25|507.15|511.19|507.09|511.25|507.15|511.19|507.09|11
1636691840000|2021-11-12 04:37:20|511.17|507.07|511.13|507.03|511.26|507.16|511.11|507.01|24
1636691850000|2021-11-12 04:37:30|511.11|507.01|511.44|507.34|511.44|507.34|511.11|507.01|22
1636691860000|2021-11-12 04:37:40|511.46|507.36|511.18|507.08|511.48|507.38|511.18|507.08|22
1636691870000|2021-11-12 04:37:50|511.17|507.07|510.99|506.89|511.19|507.09|510.98|506.88|18
1636691880000|2021-11-12 04:38:00|511.01|506.91|511.01|506.91|511.02|506.92|510.89|506.79|19
1636691890000|2021-11-12 04:38:10|511.03|506.93|511.08|506.98|511.1|507|510.97|506.87|24
1636691900000|2021-11-12 04:38:20|511.07|506.97|511.15|507.05|511.16|507.06|511.02|506.92|21
1636691910000|2021-11-12 04:38:30|511.14|507.04|511.07|506.97|511.14|507.04|511.06|506.96|14
1636691920000|2021-11-12 04:38:40|511.11|507.01|511.17|507.07|511.17|507.07|511.1|507|11
1636691930000|2021-11-12 04:38:50|511.19|507.09|511.11|507.01|511.2|507.1|511.11|507.01|20
1636691940000|2021-11-12 04:39:00|511.1|507|510.86|506.76|511.12|507.02|510.84|506.74|23
1636691950000|2021-11-12 04:39:10|510.85|506.75|510.74|506.64|510.86|506.76|510.74|506.64|16
1636691960000|2021-11-12 04:39:20|510.75|506.65|510.72|506.62|510.78|506.68|510.71|506.61|17
1636691970000|2021-11-12 04:39:30|510.73|506.63|510.69|506.59|510.77|506.67|510.65|506.55|11
1636691980000|2021-11-12 04:39:40|510.7|506.6|510.72|506.62|510.75|506.65|510.66|506.56|25
1636691990000|2021-11-12 04:39:50|510.7|506.6|510.65|506.55|510.78|506.68|510.65|506.55|17
1636692000000|2021-11-12 04:40:00|510.66|506.56|510.41|506.31|510.66|506.56|510.33|506.23|26
1636692010000|2021-11-12 04:40:10|510.42|506.32|510.45|506.35|510.46|506.36|510.41|506.31|20
1636692020000|2021-11-12 04:40:20|510.43|506.33|510.41|506.31|510.46|506.36|510.39|506.29|12
1636692030000|2021-11-12 04:40:30|510.44|506.34|510.3|506.2|510.45|506.35|510.24|506.14|25
1636692040000|2021-11-12 04:40:40|510.25|506.15|510.29|506.19|510.31|506.21|510.2|506.1|16
1636692050000|2021-11-12 04:40:50|510.31|506.21|510.32|506.22|510.33|506.23|510.28|506.18|8
1636692060000|2021-11-12 04:41:00|510.33|506.23|510.55|506.45|510.72|506.62|510.33|506.23|25
1636692070000|2021-11-12 04:41:10|510.58|506.48|510.67|506.57|510.67|506.57|510.52|506.42|22
1636692080000|2021-11-12 04:41:20|510.66|506.56|510.71|506.61|510.72|506.62|510.64|506.54|21
1636692090000|2021-11-12 04:41:30|510.69|506.59|510.71|506.61|510.73|506.63|510.69|506.59|15
1636692100000|2021-11-12 04:41:40|510.69|506.59|510.7|506.6|510.72|506.62|510.68|506.58|15
1636692110000|2021-11-12 04:41:50|510.69|506.59|510.63|506.53|510.72|506.62|510.6|506.5|16
1636692120000|2021-11-12 04:42:00|510.6|506.5|510.73|506.63|510.75|506.65|510.6|506.5|20
1636692130000|2021-11-12 04:42:10|510.78|506.68|511|506.9|511.02|506.92|510.78|506.68|20
1636692140000|2021-11-12 04:42:20|511.01|506.91|511.3|507.2|511.3|507.2|510.94|506.84|23
1636692150000|2021-11-12 04:42:30|511.47|507.37|511.35|507.25|511.47|507.37|511.32|507.22|21
1636692160000|2021-11-12 04:42:40|511.4|507.3|511.27|507.17|511.45|507.35|511.25|507.15|16
1636692170000|2021-11-12 04:42:50|511.25|507.15|511.23|507.13|511.3|507.2|511.2|507.1|16
1636692180000|2021-11-12 04:43:00|511.28|507.18|511.14|507.04|511.28|507.18|511.13|507.03|17
1636692190000|2021-11-12 04:43:10|511.17|507.07|511.17|507.07|511.17|507.07|511.14|507.04|6
1636692200000|2021-11-12 04:43:20|511.18|507.08|511.17|507.07|511.21|507.11|511.13|507.03|13
1636692210000|2021-11-12 04:43:30|511.16|507.06|511.25|507.15|511.26|507.16|511.16|507.06|13
1636692220000|2021-11-12 04:43:40|511.23|507.13|511.19|507.09|511.3|507.2|511.18|507.08|16
1636692230000|2021-11-12 04:43:50|511.22|507.12|511.06|506.96|511.22|507.12|511.04|506.94|10
1636692240000|2021-11-12 04:44:00|511.04|506.94|511.12|507.02|511.14|507.04|511.01|506.91|21
1636692250000|2021-11-12 04:44:10|511.13|507.03|511.18|507.08|511.18|507.08|511.1|507|12
1636692260000|2021-11-12 04:44:20|511.19|507.09|511.24|507.14|511.26|507.16|511.16|507.06|13
1636692270000|2021-11-12 04:44:30|511.23|507.13|511.22|507.12|511.23|507.13|511.18|507.08|6
1636692280000|2021-11-12 04:44:40|511.23|507.13|511.29|507.19|511.33|507.23|511.22|507.12|10
1636692290000|2021-11-12 04:44:50|511.33|507.23|511.23|507.13|511.33|507.23|511.2|507.1|25
1636692300000|2021-11-12 04:45:00|511.26|507.16|511.21|507.11|511.26|507.16|511.19|507.09|11
1636692310000|2021-11-12 04:45:10|511.22|507.12|511.23|507.13|511.26|507.16|511.21|507.11|9
1636692320000|2021-11-12 04:45:20|511.22|507.12|511.23|507.13|511.27|507.17|511.2|507.1|12
1636692330000|2021-11-12 04:45:30|511.26|507.16|511.22|507.12|511.26|507.16|511.16|507.06|13
1636692340000|2021-11-12 04:45:40|511.24|507.14|511.19|507.09|511.24|507.14|511.19|507.09|7
1636692350000|2021-11-12 04:45:50|511.17|507.07|511.26|507.16|511.26|507.16|511.14|507.04|13
1636692360000|2021-11-12 04:46:00|511.29|507.19|511.34|507.24|511.34|507.24|511.25|507.15|12
1636692370000|2021-11-12 04:46:10|511.33|507.23|511.4|507.3|511.4|507.3|511.33|507.23|10
1636692380000|2021-11-12 04:46:20|511.39|507.29|511.36|507.26|511.4|507.3|511.36|507.26|12
1636692390000|2021-11-12 04:46:30|511.37|507.27|511.4|507.3|511.42|507.32|511.33|507.23|12
1636692400000|2021-11-12 04:46:40|511.37|507.27|511.4|507.3|511.42|507.32|511.36|507.26|14
1636692410000|2021-11-12 04:46:50|511.42|507.32|511.37|507.27|511.43|507.33|511.36|507.26|12
1636692420000|2021-11-12 04:47:00|511.39|507.29|511.36|507.26|511.39|507.29|511.34|507.24|12
1636692430000|2021-11-12 04:47:10|511.34|507.24|511.23|507.13|511.35|507.25|511.21|507.11|16
1636692440000|2021-11-12 04:47:20|511.21|507.11|511.19|507.09|511.23|507.13|511.14|507.04|19
1636692450000|2021-11-12 04:47:30|511.21|507.11|511.26|507.16|511.3|507.2|511.2|507.1|11
1636692460000|2021-11-12 04:47:40|511.27|507.17|511.29|507.19|511.29|507.19|511.21|507.11|22
1636692470000|2021-11-12 04:47:50|511.33|507.23|511.34|507.24|511.35|507.25|511.32|507.22|7
1636692480000|2021-11-12 04:48:00|511.33|507.23|511.48|507.38|511.48|507.38|511.33|507.23|15
1636692490000|2021-11-12 04:48:10|511.49|507.39|511.51|507.41|511.6|507.5|511.49|507.39|16
1636692500000|2021-11-12 04:48:20|511.52|507.42|511.4|507.3|511.57|507.47|511.4|507.3|21
1636692510000|2021-11-12 04:48:30|511.36|507.26|511.18|507.08|511.39|507.29|511.18|507.08|26
1636692520000|2021-11-12 04:48:40|511.2|507.1|511.12|507.02|511.25|507.15|511.1|507|17
1636692530000|2021-11-12 04:48:50|511.14|507.04|511.04|506.94|511.14|507.04|510.94|506.84|14
1636692540000|2021-11-12 04:49:00|511.01|506.91|511.01|506.91|511.07|506.97|510.96|506.86|13
1636692550000|2021-11-12 04:49:10|510.98|506.88|511.11|507.01|511.11|507.01|510.93|506.83|24
1636692560000|2021-11-12 04:49:20|511.13|507.03|511.29|507.19|511.29|507.19|511.13|507.03|17
1636692570000|2021-11-12 04:49:30|511.32|507.22|511.27|507.17|511.41|507.31|511.26|507.16|20
1636692580000|2021-11-12 04:49:40|511.25|507.15|511.42|507.32|511.44|507.34|511.04|506.94|32
1636692590000|2021-11-12 04:49:50|511.41|507.31|511.43|507.33|511.51|507.41|511.36|507.26|12
1636692600000|2021-11-12 04:50:00|511.44|507.34|511.53|507.43|511.58|507.48|511.44|507.34|6
1636692610000|2021-11-12 04:50:10|511.51|507.41|511.46|507.36|511.51|507.41|511.45|507.35|16
1636692620000|2021-11-12 04:50:20|511.4|507.3|511.35|507.25|511.43|507.33|511.33|507.23|13
1636692630000|2021-11-12 04:50:30|511.38|507.28|511.37|507.27|511.4|507.3|511.29|507.19|17
1636692640000|2021-11-12 04:50:40|511.35|507.25|511.25|507.15|511.37|507.27|511.22|507.12|22
1636692650000|2021-11-12 04:50:50|511.26|507.16|511.19|507.09|511.28|507.18|511.15|507.05|13
1636692660000|2021-11-12 04:51:00|511.17|507.07|511.09|506.99|511.25|507.15|511.08|506.98|16
1636692670000|2021-11-12 04:51:10|511.06|506.96|510.86|506.76|511.06|506.96|510.81|506.71|21
1636692680000|2021-11-12 04:51:20|510.84|506.74|510.8|506.7|510.86|506.76|510.76|506.66|11
1636692690000|2021-11-12 04:51:30|510.85|506.75|510.78|506.68|510.86|506.76|510.76|506.66|9
1636692700000|2021-11-12 04:51:40|510.77|506.67|510.7|506.6|510.8|506.7|510.7|506.6|13
1636692710000|2021-11-12 04:51:50|510.68|506.58|510.79|506.69|510.81|506.71|510.68|506.58|19
1636692720000|2021-11-12 04:52:00|510.81|506.71|510.61|506.51|510.81|506.71|510.6|506.5|18
1636692730000|2021-11-12 04:52:10|510.62|506.52|510.52|506.42|510.63|506.53|510.52|506.42|15
1636692740000|2021-11-12 04:52:20|510.54|506.44|510.55|506.45|510.63|506.53|510.48|506.38|29
1636692750000|2021-11-12 04:52:30|510.57|506.47|510.68|506.58|510.68|506.58|510.57|506.47|24
1636692760000|2021-11-12 04:52:40|510.7|506.6|510.64|506.54|510.7|506.6|510.64|506.54|16
1636692770000|2021-11-12 04:52:50|510.66|506.56|510.51|506.41|510.7|506.6|510.47|506.37|14
1636692780000|2021-11-12 04:53:00|510.52|506.42|510.45|506.35|510.55|506.45|510.43|506.33|17
1636692790000|2021-11-12 04:53:10|510.46|506.36|510.44|506.34|510.46|506.36|510.42|506.32|11
1636692800000|2021-11-12 04:53:20|510.41|506.31|510.44|506.34|510.44|506.34|510.41|506.31|8
1636692810000|2021-11-12 04:53:30|510.41|506.31|510.24|506.14|510.43|506.33|510.24|506.14|15
1636692820000|2021-11-12 04:53:40|510.34|506.24|510.29|506.19|510.34|506.24|510.23|506.13|18
1636692830000|2021-11-12 04:53:50|510.28|506.18|510.43|506.33|510.49|506.39|510.28|506.18|20
1636692840000|2021-11-12 04:54:00|510.42|506.32|510.39|506.29|510.47|506.37|510.38|506.28|12
1636692850000|2021-11-12 04:54:10|510.38|506.28|510.43|506.33|510.5|506.4|510.35|506.25|17
1636692860000|2021-11-12 04:54:20|510.42|506.32|510.41|506.31|510.46|506.36|510.38|506.28|24
1636692870000|2021-11-12 04:54:30|510.43|506.33|510.26|506.16|510.43|506.33|510.21|506.11|16
1636692880000|2021-11-12 04:54:40|510.27|506.17|510.26|506.16|510.32|506.22|510.25|506.15|10
1636692890000|2021-11-12 04:54:50|510.25|506.15|510.22|506.12|510.29|506.19|510.22|506.12|10
1636692900000|2021-11-12 04:55:00|510.17|506.07|509.92|505.82|510.17|506.07|509.92|505.82|24
1636692910000|2021-11-12 04:55:10|509.95|505.85|509.65|505.55|509.95|505.85|509.64|505.54|26
1636692920000|2021-11-12 04:55:20|509.61|505.51|509.68|505.58|509.72|505.62|509.59|505.49|19
1636692930000|2021-11-12 04:55:30|509.69|505.59|509.7|505.6|509.72|505.62|509.66|505.56|21
1636692940000|2021-11-12 04:55:40|509.71|505.61|510.3|506.2|510.35|506.25|509.7|505.6|30
1636692950000|2021-11-12 04:55:50|510.31|506.21|510.35|506.25|510.45|506.35|510.31|506.21|23
1636692960000|2021-11-12 04:56:00|510.36|506.26|510.36|506.26|510.43|506.33|510.35|506.25|16
1636692970000|2021-11-12 04:56:10|510.4|506.3|509.97|505.87|510.42|506.32|509.97|505.87|28
1636692980000|2021-11-12 04:56:20|509.98|505.88|509.87|505.77|509.98|505.88|509.78|505.68|27
1636692990000|2021-11-12 04:56:30|509.88|505.78|510.06|505.96|510.06|505.96|509.88|505.78|19
1636693000000|2021-11-12 04:56:40|510.05|505.95|509.94|505.84|510.1|506|509.94|505.84|13
1636693010000|2021-11-12 04:56:50|509.93|505.83|510.01|505.91|510.09|505.99|509.93|505.83|22
1636693020000|2021-11-12 04:57:00|509.93|505.83|509.95|505.85|509.97|505.87|509.93|505.83|10
1636693030000|2021-11-12 04:57:10|509.94|505.84|509.93|505.83|509.99|505.89|509.92|505.82|16
1636693040000|2021-11-12 04:57:20|509.94|505.84|509.83|505.73|509.94|505.84|509.8|505.7|25
1636693050000|2021-11-12 04:57:30|509.82|505.72|509.63|505.53|509.82|505.72|509.61|505.51|21
1636693060000|2021-11-12 04:57:40|509.65|505.55|509.41|505.31|509.65|505.55|509.38|505.28|34
1636693070000|2021-11-12 04:57:50|509.42|505.32|509.35|505.25|509.42|505.32|509.35|505.25|24
1636693080000|2021-11-12 04:58:00|509.34|505.24|509.32|505.22|509.36|505.26|509.3|505.2|26
1636693090000|2021-11-12 04:58:10|509.31|505.21|509.31|505.21|509.39|505.29|509.29|505.19|22
1636693100000|2021-11-12 04:58:20|509.29|505.19|509.34|505.24|509.34|505.24|509.29|505.19|16
1636693110000|2021-11-12 04:58:30|509.35|505.25|509.34|505.24|509.37|505.27|509.34|505.24|6
1636693120000|2021-11-12 04:58:40|509.35|505.25|509.28|505.18|509.35|505.25|509.28|505.18|9
1636693130000|2021-11-12 04:58:50|509.27|505.17|509.42|505.32|509.44|505.34|509.24|505.14|15
1636693140000|2021-11-12 04:59:00|509.38|505.28|509.47|505.37|509.47|505.37|509.35|505.25|16
1636693150000|2021-11-12 04:59:10|509.52|505.42|509.77|505.67|509.78|505.68|509.52|505.42|26
1636693160000|2021-11-12 04:59:20|509.78|505.68|509.61|505.51|509.78|505.68|509.61|505.51|19
1636693170000|2021-11-12 04:59:30|509.63|505.53|509.61|505.51|509.63|505.53|509.6|505.5|14
1636693180000|2021-11-12 04:59:40|509.65|505.55|509.63|505.53|509.67|505.57|509.61|505.51|16
1636693190000|2021-11-12 04:59:50|509.64|505.54|510.08|505.98|510.08|505.98|509.64|505.54|19
1636693200000|2021-11-12 05:00:00|510.1|506|510.09|505.99|510.11|506.01|510.07|505.97|14
1636693210000|2021-11-12 05:00:10|510.18|506.08|510.15|506.05|510.18|506.08|510.15|506.05|4
1636693220000|2021-11-12 05:00:20|510.14|506.04|509.83|505.73|510.15|506.05|509.73|505.63|26
1636693230000|2021-11-12 05:00:30|509.82|505.72|509.8|505.7|509.87|505.77|509.79|505.69|22
1636693240000|2021-11-12 05:00:40|509.81|505.71|509.79|505.69|509.99|505.89|509.79|505.69|21
1636693250000|2021-11-12 05:00:50|509.78|505.68|509.76|505.66|509.79|505.69|509.63|505.53|23
1636693260000|2021-11-12 05:01:00|509.75|505.65|509.87|505.77|509.87|505.77|509.66|505.56|21
1636693270000|2021-11-12 05:01:10|509.88|505.78|509.81|505.71|509.88|505.78|509.78|505.68|9
1636693280000|2021-11-12 05:01:20|509.8|505.7|509.62|505.52|509.81|505.71|509.57|505.47|26
1636693290000|2021-11-12 05:01:30|509.58|505.48|509.53|505.43|509.6|505.5|509.52|505.42|22
1636693300000|2021-11-12 05:01:40|509.52|505.42|509.62|505.52|509.62|505.52|509.52|505.42|10
1636693310000|2021-11-12 05:01:50|509.59|505.49|509.8|505.7|509.89|505.79|509.59|505.49|27
1636693320000|2021-11-12 05:02:00|509.81|505.71|509.84|505.74|509.85|505.75|509.74|505.64|18
1636693330000|2021-11-12 05:02:10|509.83|505.73|509.84|505.74|509.86|505.76|509.82|505.72|16
1636693340000|2021-11-12 05:02:20|509.86|505.76|509.93|505.83|509.95|505.85|509.84|505.74|23
1636693350000|2021-11-12 05:02:30|509.94|505.84|509.96|505.86|509.98|505.88|509.91|505.81|12
1636693360000|2021-11-12 05:02:40|509.98|505.88|509.92|505.82|510|505.9|509.91|505.81|14
1636693370000|2021-11-12 05:02:50|509.9|505.8|509.92|505.82|509.94|505.84|509.9|505.8|15
1636693380000|2021-11-12 05:03:00|509.93|505.83|509.98|505.88|509.98|505.88|509.92|505.82|5
1636693390000|2021-11-12 05:03:10|509.99|505.89|510.01|505.91|510.01|505.91|509.96|505.86|11
1636693400000|2021-11-12 05:03:20|510|505.9|510.02|505.92|510.02|505.92|509.99|505.89|6
1636693410000|2021-11-12 05:03:30|510.01|505.91|510.06|505.96|510.07|505.97|510.01|505.91|12
1636693420000|2021-11-12 05:03:40|510.05|505.95|510.07|505.97|510.08|505.98|510.03|505.93|16
1636693430000|2021-11-12 05:03:50|510.08|505.98|510.23|506.13|510.25|506.15|510.08|505.98|15
1636693440000|2021-11-12 05:04:00|510.22|506.12|510.26|506.16|510.26|506.16|510.22|506.12|19
1636693450000|2021-11-12 05:04:10|510.24|506.14|510.24|506.14|510.25|506.15|510.24|506.14|3
1636693460000|2021-11-12 05:04:20|510.22|506.12|510.31|506.21|510.32|506.22|510.22|506.12|11
1636693470000|2021-11-12 05:04:30|510.32|506.22|510.77|506.67|510.77|506.67|510.32|506.22|21
1636693480000|2021-11-12 05:04:40|510.78|506.68|510.94|506.84|510.95|506.85|510.75|506.65|14
1636693490000|2021-11-12 05:04:50|510.92|506.82|510.67|506.57|510.97|506.87|510.58|506.48|21
1636693500000|2021-11-12 05:05:00|510.66|506.56|510.72|506.62|510.72|506.62|510.66|506.56|8
1636693510000|2021-11-12 05:05:10|510.7|506.6|510.44|506.34|510.72|506.62|510.43|506.33|17
1636693520000|2021-11-12 05:05:20|510.43|506.33|510.42|506.32|510.43|506.33|510.33|506.23|20
1636693530000|2021-11-12 05:05:30|510.43|506.33|510.47|506.37|510.53|506.43|510.4|506.3|19
1636693540000|2021-11-12 05:05:40|510.46|506.36|510.04|505.94|510.5|506.4|510.04|505.94|22
1636693550000|2021-11-12 05:05:50|510.01|505.91|509.97|505.87|510.06|505.96|509.9|505.8|24
1636693560000|2021-11-12 05:06:00|509.99|505.89|510.06|505.96|510.07|505.97|509.96|505.86|15
1636693570000|2021-11-12 05:06:10|510.04|505.94|509.95|505.85|510.04|505.94|509.95|505.85|10
1636693580000|2021-11-12 05:06:20|509.99|505.89|510.31|506.21|510.31|506.21|509.98|505.88|18
1636693590000|2021-11-12 05:06:30|510.32|506.22|510.37|506.27|510.38|506.28|510.32|506.22|7
1636693600000|2021-11-12 05:06:40|510.38|506.28|510.39|506.29|510.43|506.33|510.38|506.28|9
1636693610000|2021-11-12 05:06:50|510.38|506.28|510.22|506.12|510.38|506.28|510.22|506.12|19
1636693620000|2021-11-12 05:07:00|510.21|506.11|510.28|506.18|510.3|506.2|510.2|506.1|17
1636693630000|2021-11-12 05:07:10|510.29|506.19|510.39|506.29|510.4|506.3|510.28|506.18|6
1636693640000|2021-11-12 05:07:20|510.41|506.31|510.41|506.31|510.44|506.34|510.4|506.3|10
1636693650000|2021-11-12 05:07:30|510.42|506.32|510.34|506.24|510.42|506.32|510.32|506.22|21
1636693660000|2021-11-12 05:07:40|510.36|506.26|510.19|506.09|510.41|506.31|510.19|506.09|20
1636693670000|2021-11-12 05:07:50|510.18|506.08|510.13|506.03|510.23|506.13|510.12|506.02|13
1636693680000|2021-11-12 05:08:00|510.1|506|510.18|506.08|510.18|506.08|510.09|505.99|10
1636693690000|2021-11-12 05:08:10|510.19|506.09|510.16|506.06|510.2|506.1|510.16|506.06|8
1636693700000|2021-11-12 05:08:20|510.15|506.05|510.56|506.46|510.56|506.46|510.15|506.05|19
1636693710000|2021-11-12 05:08:30|510.57|506.47|510.69|506.59|510.69|506.59|510.57|506.47|10
1636693720000|2021-11-12 05:08:40|510.7|506.6|510.71|506.61|510.71|506.61|510.68|506.58|15
1636693730000|2021-11-12 05:08:50|510.72|506.62|510.71|506.61|510.72|506.62|510.7|506.6|8
1636693740000|2021-11-12 05:09:00|510.7|506.6|510.73|506.63|510.76|506.66|510.69|506.59|10
1636693750000|2021-11-12 05:09:10|510.7|506.6|510.37|506.27|510.72|506.62|510.37|506.27|27
1636693760000|2021-11-12 05:09:20|510.38|506.28|510.37|506.27|510.44|506.34|510.3|506.2|26
1636693770000|2021-11-12 05:09:30|510.36|506.26|510.39|506.29|510.39|506.29|510.36|506.26|10
1636693780000|2021-11-12 05:09:40|510.42|506.32|510.48|506.38|510.51|506.41|510.39|506.29|16
1636693790000|2021-11-12 05:09:50|510.47|506.37|510.3|506.2|510.48|506.38|510.3|506.2|15
1636693800000|2021-11-12 05:10:00|510.29|506.19|510.23|506.13|510.3|506.2|510.2|506.1|17
1636693810000|2021-11-12 05:10:10|510.24|506.14|510.21|506.11|510.24|506.14|510.17|506.07|13
1636693820000|2021-11-12 05:10:20|510.22|506.12|510.19|506.09|510.25|506.15|510.19|506.09|13
1636693830000|2021-11-12 05:10:30|510.2|506.1|510.19|506.09|510.2|506.1|510.19|506.09|4
1636693840000|2021-11-12 05:10:40|510.2|506.1|510.26|506.16|510.29|506.19|510.19|506.09|16
1636693850000|2021-11-12 05:10:50|510.25|506.15|510.28|506.18|510.31|506.21|510.25|506.15|18
1636693860000|2021-11-12 05:11:00|510.27|506.17|510.29|506.19|510.3|506.2|510.21|506.11|14
1636693870000|2021-11-12 05:11:10|510.28|506.18|510.26|506.16|510.28|506.18|510.26|506.16|6
1636693880000|2021-11-12 05:11:20|510.27|506.17|510.44|506.34|510.46|506.36|510.27|506.17|25
1636693890000|2021-11-12 05:11:30|510.48|506.38|510.48|506.38|510.5|506.4|510.44|506.34|14
1636693900000|2021-11-12 05:11:40|510.49|506.39|510.48|506.38|510.5|506.4|510.47|506.37|10
1636693910000|2021-11-12 05:11:50|510.46|506.36|510.3|506.2|510.46|506.36|510.29|506.19|15
1636693920000|2021-11-12 05:12:00|510.31|506.21|510.27|506.17|510.37|506.27|510.27|506.17|10
1636693930000|2021-11-12 05:12:10|510.28|506.18|510.28|506.18|510.28|506.18|510.25|506.15|6
1636693940000|2021-11-12 05:12:20|510.27|506.17|510.23|506.13|510.32|506.22|510.22|506.12|8
1636693950000|2021-11-12 05:12:30|510.21|506.11|510.05|505.95|510.24|506.14|510.01|505.91|27
1636693960000|2021-11-12 05:12:40|510.02|505.92|509.92|505.82|510.03|505.93|509.88|505.78|21
1636693970000|2021-11-12 05:12:50|509.94|505.84|509.75|505.65|509.94|505.84|509.74|505.64|22
1636693980000|2021-11-12 05:13:00|509.7|505.6|509.57|505.47|509.7|505.6|509.54|505.44|20
1636693990000|2021-11-12 05:13:10|509.56|505.46|509.66|505.56|509.7|505.6|509.56|505.46|15
1636694000000|2021-11-12 05:13:20|509.69|505.59|509.56|505.46|509.69|505.59|509.56|505.46|16
1636694010000|2021-11-12 05:13:30|509.6|505.5|509.68|505.58|509.69|505.59|509.59|505.49|13
1636694020000|2021-11-12 05:13:40|509.67|505.57|509.69|505.59|509.74|505.64|509.67|505.57|18
1636694030000|2021-11-12 05:13:50|509.71|505.61|509.69|505.59|509.71|505.61|509.66|505.56|13
1636694040000|2021-11-12 05:14:00|509.67|505.57|509.69|505.59|509.71|505.61|509.67|505.57|4
1636694050000|2021-11-12 05:14:10|509.71|505.61|509.69|505.59|509.71|505.61|509.69|505.59|4
1636694060000|2021-11-12 05:14:20|509.71|505.61|509.71|505.61|509.71|505.61|509.69|505.59|5
1636694070000|2021-11-12 05:14:30|509.69|505.59|509.64|505.54|509.69|505.59|509.62|505.52|11
1636694080000|2021-11-12 05:14:40|509.63|505.53|509.63|505.53|509.64|505.54|509.63|505.53|3
1636694090000|2021-11-12 05:14:50|509.62|505.52|509.57|505.47|509.63|505.53|509.54|505.44|12
1636694100000|2021-11-12 05:15:00|509.55|505.45|509.4|505.3|509.55|505.45|509.37|505.27|23
1636694110000|2021-11-12 05:15:10|509.39|505.29|509.42|505.32|509.42|505.32|509.35|505.25|10
1636694120000|2021-11-12 05:15:20|509.43|505.33|509.42|505.32|509.46|505.36|509.42|505.32|8
1636694130000|2021-11-12 05:15:30|509.37|505.27|509.1|505|509.38|505.28|509.1|505|20
1636694140000|2021-11-12 05:15:40|509.11|505.01|509.1|505|509.12|505.02|509.1|505|6
1636694150000|2021-11-12 05:15:50|509.09|504.99|509.02|504.92|509.09|504.99|509|504.9|10
1636694160000|2021-11-12 05:16:00|509|504.9|508.89|504.79|509|504.9|508.89|504.79|21
1636694170000|2021-11-12 05:16:10|508.88|504.78|508.83|504.73|508.91|504.81|508.83|504.73|13
1636694180000|2021-11-12 05:16:20|508.86|504.76|508.87|504.77|508.89|504.79|508.86|504.76|7
1636694190000|2021-11-12 05:16:30|508.88|504.78|508.68|504.58|508.89|504.79|508.68|504.58|22
1636694200000|2021-11-12 05:16:40|508.65|504.55|508.52|504.42|508.65|504.55|508.48|504.38|16
1636694210000|2021-11-12 05:16:50|508.53|504.43|508.48|504.38|508.54|504.44|508.46|504.36|17
1636694220000|2021-11-12 05:17:00|508.45|504.35|508.87|504.77|508.88|504.78|508.45|504.35|28
1636694230000|2021-11-12 05:17:10|508.84|504.74|508.64|504.54|508.87|504.77|508.64|504.54|24
1636694240000|2021-11-12 05:17:20|508.66|504.56|508.82|504.72|508.86|504.76|508.66|504.56|27
1636694250000|2021-11-12 05:17:30|508.83|504.73|508.81|504.71|508.9|504.8|508.81|504.71|21
1636694260000|2021-11-12 05:17:40|508.83|504.73|508.83|504.73|508.85|504.75|508.8|504.7|20
1636694270000|2021-11-12 05:17:50|508.82|504.72|508.83|504.73|508.84|504.74|508.8|504.7|16
1636694280000|2021-11-12 05:18:00|508.81|504.71|508.8|504.7|508.81|504.71|508.79|504.69|5
1636694290000|2021-11-12 05:18:10|508.79|504.69|508.81|504.71|508.82|504.72|508.79|504.69|14
1636694300000|2021-11-12 05:18:20|508.82|504.72|508.58|504.48|508.82|504.72|508.56|504.46|20
1636694310000|2021-11-12 05:18:30|508.6|504.5|508.45|504.35|508.61|504.51|508.45|504.35|18
1636694320000|2021-11-12 05:18:40|508.42|504.32|508.22|504.12|508.42|504.32|508.22|504.12|18
1636694330000|2021-11-12 05:18:50|508.23|504.13|508.24|504.14|508.26|504.16|508.22|504.12|16
1636694340000|2021-11-12 05:19:00|508.25|504.15|507.77|503.67|508.25|504.15|507.77|503.67|22
1636694350000|2021-11-12 05:19:10|507.78|503.68|507.56|503.46|507.78|503.68|507.55|503.45|22
1636694360000|2021-11-12 05:19:20|507.59|503.49|507.79|503.69|507.79|503.69|507.57|503.47|25
1636694370000|2021-11-12 05:19:30|507.78|503.68|507.57|503.47|507.79|503.69|507.57|503.47|26
1636694380000|2021-11-12 05:19:40|507.58|503.48|507.29|503.19|507.58|503.48|507.2|503.1|21
1636694390000|2021-11-12 05:19:50|507.3|503.2|507.09|502.99|507.33|503.23|507.07|502.97|22
1636694400000|2021-11-12 05:20:00|507.11|503.01|507.52|503.42|507.52|503.42|507.11|503.01|27
1636694410000|2021-11-12 05:20:10|507.5|503.4|507.45|503.35|507.57|503.47|507.45|503.35|19
1636694420000|2021-11-12 05:20:20|507.46|503.36|507.49|503.39|507.55|503.45|507.46|503.36|21
1636694430000|2021-11-12 05:20:30|507.47|503.37|507.53|503.43|507.55|503.45|507.44|503.34|19
1636694440000|2021-11-12 05:20:40|507.51|503.41|507.48|503.38|507.51|503.41|507.44|503.34|11
1636694450000|2021-11-12 05:20:50|507.49|503.39|507.49|503.39|507.56|503.46|507.45|503.35|12
1636694460000|2021-11-12 05:21:00|507.48|503.38|507.31|503.21|507.48|503.38|507.3|503.2|15
1636694470000|2021-11-12 05:21:10|507.25|503.15|507.3|503.2|507.3|503.2|507.22|503.12|9
1636694480000|2021-11-12 05:21:20|507.31|503.21|507.45|503.35|507.49|503.39|507.31|503.21|17
1636694490000|2021-11-12 05:21:30|507.44|503.34|507.43|503.33|507.53|503.43|507.42|503.32|13
1636694500000|2021-11-12 05:21:40|507.44|503.34|507.47|503.37|507.5|503.4|507.41|503.31|14
1636694510000|2021-11-12 05:21:50|507.48|503.38|507.51|503.41|507.52|503.42|507.48|503.38|6
1636694520000|2021-11-12 05:22:00|507.52|503.42|507.58|503.48|507.63|503.53|507.52|503.42|18
1636694530000|2021-11-12 05:22:10|507.54|503.44|507.54|503.44|507.63|503.53|507.54|503.44|7
1636694540000|2021-11-12 05:22:20|507.53|503.43|507.66|503.56|507.68|503.58|507.53|503.43|18
1636694550000|2021-11-12 05:22:30|507.65|503.55|507.62|503.52|507.68|503.58|507.62|503.52|15
1636694560000|2021-11-12 05:22:40|507.63|503.53|507.5|503.4|507.64|503.54|507.49|503.39|14
1636694570000|2021-11-12 05:22:50|507.49|503.39|507.46|503.36|507.53|503.43|507.46|503.36|8
1636694580000|2021-11-12 05:23:00|507.48|503.38|507.51|503.41|507.51|503.41|507.45|503.35|11
1636694590000|2021-11-12 05:23:10|507.49|503.39|507.49|503.39|507.5|503.4|507.48|503.38|7
1636694600000|2021-11-12 05:23:20|507.47|503.37|508.79|504.69|509.08|504.98|507.47|503.37|30
1636694610000|2021-11-12 05:23:30|508.76|504.66|508.74|504.64|508.93|504.83|508.74|504.64|15
1636694620000|2021-11-12 05:23:40|508.61|504.51|508.46|504.36|508.61|504.51|508.4|504.3|19
1636694630000|2021-11-12 05:23:50|508.47|504.37|508.4|504.3|508.47|504.37|508.38|504.28|17
1636694640000|2021-11-12 05:24:00|508.38|504.28|508.61|504.51|508.62|504.52|508.11|504.01|18
1636694650000|2021-11-12 05:24:10|508.63|504.53|508.59|504.49|508.65|504.55|508.54|504.44|9
1636694660000|2021-11-12 05:24:20|508.63|504.53|508.89|504.79|508.94|504.84|508.63|504.53|18
1636694670000|2021-11-12 05:24:30|508.86|504.76|508.87|504.77|508.87|504.77|508.85|504.75|7
1636694680000|2021-11-12 05:24:40|508.86|504.76|508.9|504.8|508.9|504.8|508.81|504.71|8
1636694690000|2021-11-12 05:24:50|508.88|504.78|508.41|504.31|508.88|504.78|508.41|504.31|25
1636694700000|2021-11-12 05:25:00|508.42|504.32|508.42|504.32|508.45|504.35|508.39|504.29|14
1636694710000|2021-11-12 05:25:10|508.44|504.34|508.6|504.5|508.61|504.51|508.44|504.34|21
1636694720000|2021-11-12 05:25:20|508.64|504.54|508.76|504.66|508.76|504.66|508.64|504.54|11
1636694730000|2021-11-12 05:25:30|508.74|504.64|508.72|504.62|508.76|504.66|508.72|504.62|8
1636694740000|2021-11-12 05:25:40|508.71|504.61|508.61|504.51|508.72|504.62|508.56|504.46|15
1636694750000|2021-11-12 05:25:50|508.63|504.53|508.46|504.36|508.63|504.53|508.46|504.36|15
1636694760000|2021-11-12 05:26:00|508.48|504.38|508.43|504.33|508.48|504.38|508.41|504.31|7
1636694770000|2021-11-12 05:26:10|508.41|504.31|508.32|504.22|508.43|504.33|508.32|504.22|8
1636694780000|2021-11-12 05:26:20|508.33|504.23|508.23|504.13|508.33|504.23|508.22|504.12|21
1636694790000|2021-11-12 05:26:30|508.22|504.12|508.14|504.04|508.22|504.12|508.12|504.02|13
1636694800000|2021-11-12 05:26:40|508.17|504.07|508.19|504.09|508.23|504.13|508.17|504.07|4
1636694810000|2021-11-12 05:26:50|508.18|504.08|508.14|504.04|508.24|504.14|508.14|504.04|13
1636694820000|2021-11-12 05:27:00|508.15|504.05|508.12|504.02|508.15|504.05|508.12|504.02|12
1636694830000|2021-11-12 05:27:10|508.11|504.01|508.13|504.03|508.15|504.05|508.11|504.01|6
1636694840000|2021-11-12 05:27:20|508.12|504.02|508.1|504|508.13|504.03|508.09|503.99|9
1636694850000|2021-11-12 05:27:30|508.12|504.02|508.35|504.25|508.38|504.28|508.09|503.99|15
1636694860000|2021-11-12 05:27:40|508.36|504.26|508.15|504.05|508.36|504.26|508.1|504|20
1636694870000|2021-11-12 05:27:50|508.12|504.02|508.22|504.12|508.28|504.18|508.12|504.02|14
1636694880000|2021-11-12 05:28:00|508.2|504.1|508.12|504.02|508.2|504.1|508.11|504.01|10
1636694890000|2021-11-12 05:28:10|508.11|504.01|508.12|504.02|508.12|504.02|508.08|503.98|9
1636694900000|2021-11-12 05:28:20|508.15|504.05|508.14|504.04|508.16|504.06|508.11|504.01|9
1636694910000|2021-11-12 05:28:30|508.15|504.05|508.12|504.02|508.15|504.05|508.12|504.02|5
1636694920000|2021-11-12 05:28:40|508.1|504|508.01|503.91|508.1|504|508.01|503.91|6
1636694930000|2021-11-12 05:28:50|508.02|503.92|508|503.9|508.02|503.92|507.97|503.87|14
1636694940000|2021-11-12 05:29:00|508.04|503.94|507.9|503.8|508.08|503.98|507.9|503.8|20
1636694950000|2021-11-12 05:29:10|507.88|503.78|507.6|503.5|507.88|503.78|507.6|503.5|13
1636694960000|2021-11-12 05:29:20|507.61|503.51|507.6|503.5|507.62|503.52|507.6|503.5|4
1636694970000|2021-11-12 05:29:30|507.53|503.43|507.44|503.34|507.53|503.43|507.44|503.34|10
1636694980000|2021-11-12 05:29:40|507.5|503.4|507.35|503.25|507.5|503.4|507.35|503.25|10
1636694990000|2021-11-12 05:29:50|507.34|503.24|507.34|503.24|507.37|503.27|507.34|503.24|5
1636695000000|2021-11-12 05:30:00|507.36|503.26|507.35|503.25|507.38|503.28|507.29|503.19|22
1636695010000|2021-11-12 05:30:10|507.33|503.23|507.21|503.11|507.33|503.23|507.21|503.11|15
1636695020000|2021-11-12 05:30:20|507.2|503.1|507.2|503.1|507.2|503.1|507.19|503.09|3
1636695030000|2021-11-12 05:30:30|507.21|503.11|507.23|503.13|507.24|503.14|507.11|503.01|7
1636695040000|2021-11-12 05:30:40|507.24|503.14|507.11|503.01|507.27|503.17|507.1|503|19
1636695050000|2021-11-12 05:30:50|507.01|502.91|506.78|502.68|507.01|502.91|506.73|502.63|19
1636695060000|2021-11-12 05:31:00|506.73|502.63|506.96|502.86|506.97|502.87|506.65|502.55|21
1636695070000|2021-11-12 05:31:10|506.9|502.8|507.12|503.02|507.12|503.02|506.9|502.8|15
1636695080000|2021-11-12 05:31:20|507.11|503.01|507.15|503.05|507.25|503.15|507.11|503.01|14
1636695090000|2021-11-12 05:31:30|507.16|503.06|507.15|503.05|507.25|503.15|507.14|503.04|9
1636695100000|2021-11-12 05:31:40|507.16|503.06|507.16|503.06|507.2|503.1|507.16|503.06|8
1636695110000|2021-11-12 05:31:50|507.14|503.04|507.11|503.01|507.25|503.15|507.1|503|20
1636695120000|2021-11-12 05:32:00|507.1|503|506.9|502.8|507.1|503|506.9|502.8|15
1636695130000|2021-11-12 05:32:10|506.83|502.73|506.9|502.8|507.01|502.91|506.83|502.73|8
1636695140000|2021-11-12 05:32:20|506.87|502.77|506.85|502.75|506.9|502.8|506.82|502.72|11
1636695150000|2021-11-12 05:32:30|506.96|502.86|506.85|502.75|506.96|502.86|506.85|502.75|6
1636695160000|2021-11-12 05:32:40|506.83|502.73|506.88|502.78|506.88|502.78|506.83|502.73|5
1636695170000|2021-11-12 05:32:50|506.84|502.74|507|502.9|507|502.9|506.84|502.74|4
1636695180000|2021-11-12 05:33:00|506.97|502.87|506.89|502.79|506.97|502.87|506.89|502.79|10
1636695190000|2021-11-12 05:33:10|506.88|502.78|507.04|502.94|507.04|502.94|506.88|502.78|12
1636695200000|2021-11-12 05:33:20|507.05|502.95|507.23|503.13|507.23|503.13|507.05|502.95|14
1636695210000|2021-11-12 05:33:30|507.21|503.11|507.19|503.09|507.21|503.11|507.18|503.08|3
1636695220000|2021-11-12 05:33:40|507.12|503.02|507.24|503.14|507.3|503.2|507.09|502.99|19
1636695230000|2021-11-12 05:33:50|507.3|503.2|507.16|503.06|507.3|503.2|507.16|503.06|10
1636695240000|2021-11-12 05:34:00|507.17|503.07|507.08|502.98|507.19|503.09|507.08|502.98|10
1636695250000|2021-11-12 05:34:10|507.01|502.91|506.97|502.87|507.1|503|506.97|502.87|7
1636695260000|2021-11-12 05:34:20|506.96|502.86|506.84|502.74|506.96|502.86|506.84|502.74|12
1636695270000|2021-11-12 05:34:30|506.88|502.78|506.88|502.78|506.88|502.78|506.84|502.74|5
1636695280000|2021-11-12 05:34:40|506.86|502.76|506.86|502.76|506.86|502.76|506.86|502.76|1
1636695290000|2021-11-12 05:34:50|506.87|502.77|506.88|502.78|506.88|502.78|506.81|502.71|7
1636695300000|2021-11-12 05:35:00|506.9|502.8|506.99|502.89|506.99|502.89|506.87|502.77|5
1636695310000|2021-11-12 05:35:10|507|502.9|506.98|502.88|507|502.9|506.93|502.83|9
1636695320000|2021-11-12 05:35:20|506.99|502.89|506.92|502.82|506.99|502.89|506.9|502.8|12
1636695330000|2021-11-12 05:35:30|506.9|502.8|506.86|502.76|506.95|502.85|506.86|502.76|8
1636695340000|2021-11-12 05:35:40|506.87|502.77|506.86|502.76|506.87|502.77|506.83|502.73|7
1636695350000|2021-11-12 05:35:50|506.83|502.73|506.8|502.7|506.83|502.73|506.79|502.69|6
1636695360000|2021-11-12 05:36:00|506.75|502.65|506.64|502.54|506.75|502.65|506.64|502.54|16
1636695370000|2021-11-12 05:36:10|506.63|502.53|506.63|502.53|506.77|502.67|506.62|502.52|14
1636695380000|2021-11-12 05:36:20|506.64|502.54|506.55|502.45|506.71|502.61|506.52|502.42|15
1636695390000|2021-11-12 05:36:30|506.56|502.46|506.59|502.49|506.6|502.5|506.5|502.4|11
1636695400000|2021-11-12 05:36:40|506.6|502.5|506.57|502.47|506.63|502.53|506.57|502.47|11
1636695410000|2021-11-12 05:36:50|506.58|502.48|506.58|502.48|506.6|502.5|506.54|502.44|13
1636695420000|2021-11-12 05:37:00|506.57|502.47|506.61|502.51|506.62|502.52|506.57|502.47|9
1636695430000|2021-11-12 05:37:10|506.65|502.55|506.99|502.89|506.99|502.89|506.65|502.55|20
1636695440000|2021-11-12 05:37:20|506.97|502.87|506.93|502.83|507.08|502.98|506.92|502.82|12
1636695450000|2021-11-12 05:37:30|506.91|502.81|506.87|502.77|506.91|502.81|506.87|502.77|9
1636695460000|2021-11-12 05:37:40|506.84|502.74|506.79|502.69|506.84|502.74|506.76|502.66|15
1636695470000|2021-11-12 05:37:50|506.78|502.68|506.77|502.67|506.8|502.7|506.76|502.66|9
1636695480000|2021-11-12 05:38:00|506.79|502.69|506.84|502.74|506.85|502.75|506.79|502.69|14
1636695490000|2021-11-12 05:38:10|506.85|502.75|506.87|502.77|506.87|502.77|506.84|502.74|8
1636695500000|2021-11-12 05:38:20|506.86|502.76|506.78|502.68|506.87|502.77|506.78|502.68|10
1636695510000|2021-11-12 05:38:30|506.79|502.69|506.79|502.69|506.82|502.72|506.78|502.68|9
1636695520000|2021-11-12 05:38:40|506.78|502.68|506.8|502.7|506.84|502.74|506.74|502.64|17
1636695530000|2021-11-12 05:38:50|506.79|502.69|506.77|502.67|506.84|502.74|506.76|502.66|11
1636695540000|2021-11-12 05:39:00|506.76|502.66|506.76|502.66|506.77|502.67|506.76|502.66|5
1636695550000|2021-11-12 05:39:10|506.78|502.68|506.79|502.69|506.84|502.74|506.77|502.67|18
1636695560000|2021-11-12 05:39:20|506.8|502.7|506.8|502.7|506.8|502.7|506.77|502.67|6
1636695570000|2021-11-12 05:39:30|506.79|502.69|506.8|502.7|506.81|502.71|506.79|502.69|4
1636695580000|2021-11-12 05:39:40|506.79|502.69|506.7|502.6|506.79|502.69|506.62|502.52|23
1636695590000|2021-11-12 05:39:50|506.69|502.59|506.65|502.55|506.69|502.59|506.65|502.55|7
1636695600000|2021-11-12 05:40:00|506.61|502.51|506.57|502.47|506.61|502.51|506.57|502.47|4
1636695610000|2021-11-12 05:40:10|506.58|502.48|506.58|502.48|506.58|502.48|506.58|502.48|1
1636695620000|2021-11-12 05:40:20|506.6|502.5|506.61|502.51|506.63|502.53|506.6|502.5|6
1636695630000|2021-11-12 05:40:30|506.6|502.5|506.86|502.76|506.86|502.76|506.6|502.5|10
1636695640000|2021-11-12 05:40:40|506.88|502.78|506.89|502.79|506.89|502.79|506.87|502.77|10
1636695650000|2021-11-12 05:40:50|506.9|502.8|506.89|502.79|506.9|502.8|506.89|502.79|2
1636695660000|2021-11-12 05:41:00|506.85|502.75|506.89|502.79|506.89|502.79|506.73|502.63|16
1636695670000|2021-11-12 05:41:10|506.87|502.77|507|502.9|507|502.9|506.87|502.77|18
1636695680000|2021-11-12 05:41:20|507.01|502.91|507.53|503.43|507.92|503.82|507.01|502.91|27
1636695690000|2021-11-12 05:41:30|507.48|503.38|507.48|503.38|507.48|503.38|507.47|503.37|3
1636695700000|2021-11-12 05:41:40|507.52|503.42|507.61|503.51|507.61|503.51|507.52|503.42|15
1636695710000|2021-11-12 05:41:50|507.6|503.5|507.54|503.44|507.6|503.5|507.51|503.41|13
1636695720000|2021-11-12 05:42:00|507.49|503.39|507.52|503.42|507.53|503.43|507.49|503.39|8
1636695730000|2021-11-12 05:42:10|507.51|503.41|507.53|503.43|507.6|503.5|507.51|503.41|15
1636695740000|2021-11-12 05:42:20|507.54|503.44|507.63|503.53|507.63|503.53|507.5|503.4|21
1636695750000|2021-11-12 05:42:30|507.62|503.52|507.58|503.48|507.62|503.52|507.5|503.4|16
1636695760000|2021-11-12 05:42:40|507.57|503.47|507.15|503.05|507.6|503.5|507.15|503.05|21
1636695770000|2021-11-12 05:42:50|507.14|503.04|507.04|502.94|507.17|503.07|507.03|502.93|19
1636695780000|2021-11-12 05:43:00|507.01|502.91|507.07|502.97|507.08|502.98|507.01|502.91|5
1636695790000|2021-11-12 05:43:10|507.09|502.99|507.02|502.92|507.09|502.99|507.01|502.91|14
1636695800000|2021-11-12 05:43:20|507.03|502.93|507.07|502.97|507.07|502.97|507|502.9|11
1636695810000|2021-11-12 05:43:30|507.05|502.95|506.76|502.66|507.07|502.97|506.76|502.66|27
1636695820000|2021-11-12 05:43:40|506.77|502.67|506.72|502.62|506.8|502.7|506.64|502.54|15
1636695830000|2021-11-12 05:43:50|506.73|502.63|506.94|502.84|507.03|502.93|506.73|502.63|23
1636695840000|2021-11-12 05:44:00|507.03|502.93|506.85|502.75|507.03|502.93|506.83|502.73|16
1636695850000|2021-11-12 05:44:10|506.83|502.73|506.82|502.72|506.85|502.75|506.8|502.7|11
1636695860000|2021-11-12 05:44:20|506.85|502.75|506.88|502.78|506.9|502.8|506.85|502.75|15
1636695870000|2021-11-12 05:44:30|506.9|502.8|506.86|502.76|506.92|502.82|506.86|502.76|8
1636695880000|2021-11-12 05:44:40|506.9|502.8|506.9|502.8|506.95|502.85|506.89|502.79|6
1636695890000|2021-11-12 05:44:50|506.89|502.79|506.79|502.69|506.89|502.79|506.78|502.68|9
1636695900000|2021-11-12 05:45:00|506.81|502.71|506.78|502.68|506.81|502.71|506.77|502.67|8
1636695910000|2021-11-12 05:45:10|506.77|502.67|506.78|502.68|506.78|502.68|506.77|502.67|4
1636695920000|2021-11-12 05:45:20|506.77|502.67|506.79|502.69|506.79|502.69|506.77|502.67|5
1636695930000|2021-11-12 05:45:30|506.8|502.7|506.73|502.63|506.81|502.71|506.73|502.63|9
1636695940000|2021-11-12 05:45:40|506.74|502.64|506.59|502.49|506.74|502.64|506.59|502.49|13
1636695950000|2021-11-12 05:45:50|506.61|502.51|506.53|502.43|506.62|502.52|506.51|502.41|11
1636695960000|2021-11-12 05:46:00|506.57|502.47|506.56|502.46|506.57|502.47|506.54|502.44|11
1636695970000|2021-11-12 05:46:10|506.55|502.45|506.52|502.42|506.56|502.46|506.5|502.4|12
1636695980000|2021-11-12 05:46:20|506.51|502.41|506.29|502.19|506.52|502.42|506.29|502.19|11
1636695990000|2021-11-12 05:46:30|506.15|502.05|506.3|502.2|506.4|502.3|505.58|501.48|34
1636696000000|2021-11-12 05:46:40|506.35|502.25|505.99|501.89|506.36|502.26|505.98|501.88|23
1636696010000|2021-11-12 05:46:50|506.01|501.91|506.18|502.08|506.25|502.15|505.9|501.8|18
1636696020000|2021-11-12 05:47:00|506.14|502.04|506.21|502.11|506.23|502.13|506.12|502.02|15
1636696030000|2021-11-12 05:47:10|506.2|502.1|505.69|501.59|506.2|502.1|505.56|501.46|34
1636696040000|2021-11-12 05:47:20|505.71|501.61|505.38|501.28|505.71|501.61|505.38|501.28|31
1636696050000|2021-11-12 05:47:30|505.39|501.29|505.54|501.44|505.64|501.54|505.37|501.27|28
1636696060000|2021-11-12 05:47:40|505.55|501.45|505.4|501.3|505.6|501.5|505.4|501.3|24
1636696070000|2021-11-12 05:47:50|505.39|501.29|505.36|501.26|505.42|501.32|505.36|501.26|12
1636696080000|2021-11-12 05:48:00|505.35|501.25|505.36|501.26|505.38|501.28|505.34|501.24|15
1636696090000|2021-11-12 05:48:10|505.34|501.24|505.21|501.11|505.4|501.3|505.21|501.11|22
1636696100000|2021-11-12 05:48:20|505.22|501.12|505.16|501.06|505.22|501.12|504.67|500.57|32
1636696110000|2021-11-12 05:48:30|504.98|500.88|505.04|500.94|505.3|501.2|504.98|500.88|23
1636696120000|2021-11-12 05:48:40|504.99|500.89|504.72|500.62|504.99|500.89|504.72|500.62|21
1636696130000|2021-11-12 05:48:50|504.69|500.59|505.69|501.59|505.83|501.73|504.68|500.58|27
1636696140000|2021-11-12 05:49:00|505.7|501.6|505.8|501.7|505.8|501.7|505.66|501.56|11
1636696150000|2021-11-12 05:49:10|505.77|501.67|505.42|501.32|505.8|501.7|505.41|501.31|20
1636696160000|2021-11-12 05:49:20|505.44|501.34|505.32|501.22|505.44|501.34|505.29|501.19|10
1636696170000|2021-11-12 05:49:30|505.31|501.21|505.26|501.16|505.32|501.22|505.2|501.1|25
1636696180000|2021-11-12 05:49:40|505.25|501.15|505.11|501.01|505.25|501.15|505.11|501.01|13
1636696190000|2021-11-12 05:49:50|505.12|501.02|505.22|501.12|505.22|501.12|505.09|500.99|17
1636696200000|2021-11-12 05:50:00|505.4|501.3|505.24|501.14|505.49|501.39|505.24|501.14|21
1636696210000|2021-11-12 05:50:10|505.21|501.11|505.21|501.11|505.33|501.23|505.2|501.1|25
1636696220000|2021-11-12 05:50:20|505.23|501.13|505.21|501.11|505.26|501.16|505.2|501.1|18
1636696230000|2021-11-12 05:50:30|505.24|501.14|505.22|501.12|505.28|501.18|505.2|501.1|17
1636696240000|2021-11-12 05:50:40|505.24|501.14|505.13|501.03|505.24|501.14|505.09|500.99|23
1636696250000|2021-11-12 05:50:50|505.14|501.04|505.12|501.02|505.17|501.07|505.11|501.01|10
1636696260000|2021-11-12 05:51:00|505.15|501.05|505.15|501.05|505.16|501.06|505.1|501|7
1636696270000|2021-11-12 05:51:10|505.2|501.1|505.33|501.23|505.35|501.25|505.16|501.06|13
1636696280000|2021-11-12 05:51:20|505.3|501.2|505.38|501.28|505.4|501.3|505.3|501.2|12
1636696290000|2021-11-12 05:51:30|505.4|501.3|505.4|501.3|505.4|501.3|505.36|501.26|12
1636696300000|2021-11-12 05:51:40|505.41|501.31|505.4|501.3|505.42|501.32|505.38|501.28|9
1636696310000|2021-11-12 05:51:50|505.41|501.31|505.35|501.25|505.42|501.32|505.33|501.23|12
1636696320000|2021-11-12 05:52:00|505.38|501.28|505.4|501.3|505.4|501.3|505.38|501.28|6
1636696330000|2021-11-12 05:52:10|505.41|501.31|505.41|501.31|505.41|501.31|505.41|501.31|1
1636696340000|2021-11-12 05:52:20|505.42|501.32|505.71|501.61|505.72|501.62|505.42|501.32|15
1636696350000|2021-11-12 05:52:30|505.77|501.67|505.66|501.56|505.77|501.67|505.66|501.56|13
1636696360000|2021-11-12 05:52:40|505.62|501.52|505.59|501.49|505.65|501.55|505.58|501.48|10
1636696370000|2021-11-12 05:52:50|505.6|501.5|505.42|501.32|505.6|501.5|505.35|501.25|27
1636696380000|2021-11-12 05:53:00|505.49|501.39|505.34|501.24|505.51|501.41|505.34|501.24|19
1636696390000|2021-11-12 05:53:10|505.33|501.23|505.35|501.25|505.4|501.3|505.29|501.19|19
1636696400000|2021-11-12 05:53:20|505.36|501.26|505.01|500.91|505.36|501.26|505|500.9|22
1636696410000|2021-11-12 05:53:30|505.04|500.94|505.04|500.94|505.04|500.94|505|500.9|12
1636696420000|2021-11-12 05:53:40|505.06|500.96|505.2|501.1|505.33|501.23|505.06|500.96|32
1636696430000|2021-11-12 05:53:50|505.19|501.09|504.85|500.75|505.19|501.09|504.8|500.7|22
1636696440000|2021-11-12 05:54:00|505.02|500.92|504.86|500.76|505.02|500.92|504.55|500.45|23
1636696450000|2021-11-12 05:54:10|504.83|500.73|504.92|500.82|504.92|500.82|504.71|500.61|22
1636696460000|2021-11-12 05:54:20|504.9|500.8|504.73|500.63|504.95|500.85|504.73|500.63|19
1636696470000|2021-11-12 05:54:30|504.75|500.65|504.72|500.62|504.93|500.83|504.72|500.62|22
1636696480000|2021-11-12 05:54:40|504.78|500.68|504.59|500.49|504.78|500.68|504.59|500.49|23
1636696490000|2021-11-12 05:54:50|504.57|500.47|504.92|500.82|504.92|500.82|504.57|500.47|23
1636696500000|2021-11-12 05:55:00|504.97|500.87|505|500.9|505.04|500.94|504.96|500.86|8
1636696510000|2021-11-12 05:55:10|505.03|500.93|505.4|501.3|505.4|501.3|505.03|500.93|22
1636696520000|2021-11-12 05:55:20|505.34|501.24|505.28|501.18|505.51|501.41|505.28|501.18|22
1636696530000|2021-11-12 05:55:30|505.29|501.19|505.1|501|505.31|501.21|505.1|501|21
1636696540000|2021-11-12 05:55:40|505.12|501.02|505.21|501.11|505.21|501.11|505.09|500.99|13
1636696550000|2021-11-12 05:55:50|505.09|500.99|504.91|500.81|505.16|501.06|504.89|500.79|21
1636696560000|2021-11-12 05:56:00|504.88|500.78|504.58|500.48|504.89|500.79|504.58|500.48|22
1636696570000|2021-11-12 05:56:10|504.57|500.47|504.64|500.54|504.65|500.55|504.55|500.45|10
1636696580000|2021-11-12 05:56:20|504.63|500.53|504.65|500.55|504.67|500.57|504.59|500.49|18
1636696590000|2021-11-12 05:56:30|504.64|500.54|504.64|500.54|504.64|500.54|504.41|500.31|23
1636696600000|2021-11-12 05:56:40|504.63|500.53|504.67|500.57|504.8|500.7|504.63|500.53|21
1636696610000|2021-11-12 05:56:50|504.65|500.55|504.64|500.54|504.7|500.6|504.6|500.5|18
1636696620000|2021-11-12 05:57:00|504.61|500.51|504.62|500.52|504.64|500.54|504.58|500.48|14
1636696630000|2021-11-12 05:57:10|504.6|500.5|504.63|500.53|504.66|500.56|504.57|500.47|13
1636696640000|2021-11-12 05:57:20|504.62|500.52|504.47|500.37|504.64|500.54|504.47|500.37|15
1636696650000|2021-11-12 05:57:30|504.46|500.36|504.34|500.24|504.51|500.41|504.34|500.24|13
1636696660000|2021-11-12 05:57:40|504.36|500.26|504.36|500.26|504.36|500.26|504.24|500.14|15
1636696670000|2021-11-12 05:57:50|504.31|500.21|504.34|500.24|504.38|500.28|504.31|500.21|13
1636696680000|2021-11-12 05:58:00|504.3|500.2|504.45|500.35|504.45|500.35|504.26|500.16|11
1636696690000|2021-11-12 05:58:10|504.43|500.33|504.42|500.32|504.45|500.35|504.37|500.27|12
1636696700000|2021-11-12 05:58:20|504.46|500.36|504.44|500.34|504.48|500.38|504.44|500.34|9
1636696710000|2021-11-12 05:58:30|504.45|500.35|504.43|500.33|504.45|500.35|504.43|500.33|7
1636696720000|2021-11-12 05:58:40|504.45|500.35|504.3|500.2|504.45|500.35|504.26|500.16|10
1636696730000|2021-11-12 05:58:50|504.34|500.24|504.34|500.24|504.36|500.26|504.34|500.24|3
1636696740000|2021-11-12 05:59:00|504.37|500.27|504.25|500.15|504.37|500.27|504.2|500.1|14
1636696750000|2021-11-12 05:59:10|504.22|500.12|504.38|500.28|504.38|500.28|504.2|500.1|14
1636696760000|2021-11-12 05:59:20|504.2|500.1|504.42|500.32|504.42|500.32|504.19|500.09|18
1636696770000|2021-11-12 05:59:30|504.37|500.27|504.39|500.29|504.52|500.42|504.36|500.26|17
1636696780000|2021-11-12 05:59:40|504.38|500.28|504.27|500.17|504.4|500.3|504.25|500.15|9
1636696790000|2021-11-12 05:59:50|504.25|500.15|504.3|500.2|504.34|500.24|504.25|500.15|9
1636696800000|2021-11-12 06:00:00|504.34|500.24|504.25|500.15|504.36|500.26|504.22|500.12|10
1636696810000|2021-11-12 06:00:10|504.2|500.1|504.23|500.13|504.28|500.18|504.2|500.1|14
1636696820000|2021-11-12 06:00:20|504.25|500.15|504.25|500.15|504.29|500.19|504.2|500.1|18
1636696830000|2021-11-12 06:00:30|504.27|500.17|504.7|500.6|504.71|500.61|504.27|500.17|20
1636696840000|2021-11-12 06:00:40|504.72|500.62|504.9|500.8|504.9|500.8|504.72|500.62|11
1636696850000|2021-11-12 06:00:50|504.91|500.81|504.91|500.81|504.91|500.81|504.86|500.76|5
1636696860000|2021-11-12 06:01:00|504.84|500.74|504.39|500.29|504.91|500.81|504.39|500.29|27
1636696870000|2021-11-12 06:01:10|504.37|500.27|504.42|500.32|504.42|500.32|504.34|500.24|15
1636696880000|2021-11-12 06:01:20|504.45|500.35|504.34|500.24|504.51|500.41|504.32|500.22|14
1636696890000|2021-11-12 06:01:30|504.38|500.28|504.21|500.11|504.38|500.28|504.21|500.11|13
1636696900000|2021-11-12 06:01:40|504.25|500.15|504.5|500.4|504.5|500.4|504.19|500.09|20
1636696910000|2021-11-12 06:01:50|504.52|500.42|504.51|500.41|504.52|500.42|504.35|500.25|11
1636696920000|2021-11-12 06:02:00|504.43|500.33|504.53|500.43|504.53|500.43|504.41|500.31|9
1636696930000|2021-11-12 06:02:10|504.5|500.4|504.53|500.43|504.53|500.43|504.42|500.32|9
1636696940000|2021-11-12 06:02:20|504.51|500.41|504.4|500.3|504.51|500.41|504.36|500.26|16
1636696950000|2021-11-12 06:02:30|504.43|500.33|504.33|500.23|504.44|500.34|504.25|500.15|15
1636696960000|2021-11-12 06:02:40|504.41|500.31|504.36|500.26|504.46|500.36|504.32|500.22|16
1636696970000|2021-11-12 06:02:50|504.25|500.15|504.6|500.5|504.6|500.5|504.25|500.15|21
1636696980000|2021-11-12 06:03:00|504.61|500.51|505.5|501.4|505.51|501.41|504.6|500.5|18
1636696990000|2021-11-12 06:03:10|505.52|501.42|505.47|501.37|505.59|501.49|505.46|501.36|22
1636697000000|2021-11-12 06:03:20|505.49|501.39|505.61|501.51|505.61|501.51|505.47|501.37|20
1636697010000|2021-11-12 06:03:30|505.58|501.48|505.59|501.49|505.92|501.82|505.58|501.48|29
1636697020000|2021-11-12 06:03:40|505.53|501.43|505.61|501.51|505.62|501.52|505.48|501.38|24
1636697030000|2021-11-12 06:03:50|505.63|501.53|505.3|501.2|505.73|501.63|505.24|501.14|29
1636697040000|2021-11-12 06:04:00|505.28|501.18|505.21|501.11|505.38|501.28|505.21|501.11|20
1636697050000|2021-11-12 06:04:10|505.23|501.13|505.32|501.22|505.34|501.24|505.23|501.13|14
1636697060000|2021-11-12 06:04:20|505.36|501.26|505.5|501.4|505.55|501.45|505.34|501.24|21
1636697070000|2021-11-12 06:04:30|505.41|501.31|505.29|501.19|505.41|501.31|505.29|501.19|11
1636697080000|2021-11-12 06:04:40|505.27|501.17|505.1|501|505.28|501.18|505.09|500.99|17
1636697090000|2021-11-12 06:04:50|505.11|501.01|505.13|501.03|505.14|501.04|505.1|501|6
1636697100000|2021-11-12 06:05:00|505.14|501.04|505.36|501.26|505.37|501.27|505.13|501.03|24
1636697110000|2021-11-12 06:05:10|505.32|501.22|505.42|501.32|505.42|501.32|505.28|501.18|21
1636697120000|2021-11-12 06:05:20|505.4|501.3|505.42|501.32|505.44|501.34|505.4|501.3|9
1636697130000|2021-11-12 06:05:30|505.43|501.33|505.43|501.33|505.63|501.53|505.43|501.33|26
1636697140000|2021-11-12 06:05:40|505.48|501.38|505.39|501.29|505.49|501.39|505.39|501.29|15
1636697150000|2021-11-12 06:05:50|505.26|501.16|504.72|500.62|505.28|501.18|504.72|500.62|29
1636697160000|2021-11-12 06:06:00|504.69|500.59|504.62|500.52|504.72|500.62|504.56|500.46|26
1636697170000|2021-11-12 06:06:10|504.64|500.54|505.01|500.91|505.01|500.91|504.63|500.53|29
1636697180000|2021-11-12 06:06:20|505.02|500.92|505.07|500.97|505.07|500.97|505.01|500.91|17
1636697190000|2021-11-12 06:06:30|505.06|500.96|505.47|501.37|505.47|501.37|505.06|500.96|20
1636697200000|2021-11-12 06:06:40|505.46|501.36|505.49|501.39|505.54|501.44|505.46|501.36|10
1636697210000|2021-11-12 06:06:50|505.47|501.37|505.37|501.27|505.5|501.4|505.35|501.25|17
1636697220000|2021-11-12 06:07:00|505.36|501.26|505.41|501.31|505.43|501.33|505.33|501.23|21
1636697230000|2021-11-12 06:07:10|505.39|501.29|505.4|501.3|505.43|501.33|505.35|501.25|21
1636697240000|2021-11-12 06:07:20|505.41|501.31|505.5|501.4|505.53|501.43|505.41|501.31|20
1636697250000|2021-11-12 06:07:30|505.48|501.38|505.2|501.1|505.48|501.38|505.18|501.08|26
1636697260000|2021-11-12 06:07:40|505.21|501.11|505.13|501.03|505.24|501.14|505.11|501.01|20
1636697270000|2021-11-12 06:07:50|505.14|501.04|505.15|501.05|505.15|501.05|505.07|500.97|18
1636697280000|2021-11-12 06:08:00|505.16|501.06|505.08|500.98|505.25|501.15|505.06|500.96|22
1636697290000|2021-11-12 06:08:10|505.09|500.99|505.01|500.91|505.09|500.99|505.01|500.91|11
1636697300000|2021-11-12 06:08:20|505.02|500.92|505.06|500.96|505.08|500.98|505.02|500.92|6
1636697310000|2021-11-12 06:08:30|505.05|500.95|505.07|500.97|505.07|500.97|505|500.9|6
1636697320000|2021-11-12 06:08:40|505.09|500.99|505.09|500.99|505.12|501.02|505.06|500.96|7
1636697330000|2021-11-12 06:08:50|505.08|500.98|505.08|500.98|505.09|500.99|505.07|500.97|11
1636697340000|2021-11-12 06:09:00|505.07|500.97|505.09|500.99|505.12|501.02|505|500.9|18
1636697350000|2021-11-12 06:09:10|505.12|501.02|505.15|501.05|505.15|501.05|505.1|501|15
1636697360000|2021-11-12 06:09:20|505.14|501.04|505.14|501.04|505.15|501.05|505.1|501|12
1636697370000|2021-11-12 06:09:30|505.13|501.03|505.24|501.14|505.25|501.15|505.13|501.03|14
1636697380000|2021-11-12 06:09:40|505.23|501.13|505.51|501.41|505.51|501.41|505.23|501.13|18
1636697390000|2021-11-12 06:09:50|505.53|501.43|505.52|501.42|505.53|501.43|505.51|501.41|9
1636697400000|2021-11-12 06:10:00|505.51|501.41|505.57|501.47|505.62|501.52|505.51|501.41|11
1636697410000|2021-11-12 06:10:10|505.59|501.49|505.65|501.55|505.65|501.55|505.58|501.48|13
1636697420000|2021-11-12 06:10:20|505.67|501.57|505.75|501.65|505.78|501.68|505.66|501.56|8
1636697430000|2021-11-12 06:10:30|505.73|501.63|505.77|501.67|505.79|501.69|505.73|501.63|13
1636697440000|2021-11-12 06:10:40|505.78|501.68|505.82|501.72|505.82|501.72|505.78|501.68|9
1636697450000|2021-11-12 06:10:50|505.77|501.67|505.79|501.69|505.82|501.72|505.77|501.67|6
1636697460000|2021-11-12 06:11:00|505.8|501.7|505.81|501.71|505.82|501.72|505.79|501.69|5
1636697470000|2021-11-12 06:11:10|505.8|501.7|505.74|501.64|505.8|501.7|505.72|501.62|14
1636697480000|2021-11-12 06:11:20|505.75|501.65|505.74|501.64|505.75|501.65|505.72|501.62|12
1636697490000|2021-11-12 06:11:30|505.72|501.62|505.59|501.49|505.72|501.62|505.47|501.37|18
1636697500000|2021-11-12 06:11:40|505.58|501.48|505.57|501.47|505.61|501.51|505.54|501.44|9
1636697510000|2021-11-12 06:11:50|505.55|501.45|505.6|501.5|505.6|501.5|505.54|501.44|11
1636697520000|2021-11-12 06:12:00|505.59|501.49|505.22|501.12|505.59|501.49|505.19|501.09|20
1636697530000|2021-11-12 06:12:10|505.21|501.11|505.17|501.07|505.21|501.11|505.17|501.07|6
1636697540000|2021-11-12 06:12:20|505.16|501.06|505.4|501.3|505.41|501.31|505.16|501.06|18
1636697550000|2021-11-12 06:12:30|505.41|501.31|505.48|501.38|505.5|501.4|505.39|501.29|5
1636697560000|2021-11-12 06:12:40|505.5|501.4|505.7|501.6|505.73|501.63|505.46|501.36|19
1636697570000|2021-11-12 06:12:50|505.68|501.58|505.59|501.49|505.68|501.58|505.56|501.46|13
1636697580000|2021-11-12 06:13:00|505.58|501.48|505.59|501.49|505.61|501.51|505.56|501.46|13
1636697590000|2021-11-12 06:13:10|505.6|501.5|505.56|501.46|505.6|501.5|505.56|501.46|5
1636697600000|2021-11-12 06:13:20|505.57|501.47|505.52|501.42|505.58|501.48|505.52|501.42|15
1636697610000|2021-11-12 06:13:30|505.51|501.41|505.45|501.35|505.51|501.41|505.39|501.29|12
1636697620000|2021-11-12 06:13:40|505.44|501.34|505.21|501.11|505.44|501.34|505.19|501.09|22
1636697630000|2021-11-12 06:13:50|505.22|501.12|505.32|501.22|505.32|501.22|505.11|501.01|23
1636697640000|2021-11-12 06:14:00|505.3|501.2|505.26|501.16|505.34|501.24|505.26|501.16|16
1636697650000|2021-11-12 06:14:10|505.24|501.14|505.28|501.18|505.38|501.28|505.24|501.14|23
1636697660000|2021-11-12 06:14:20|505.29|501.19|505.05|500.95|505.36|501.26|505.05|500.95|32
1636697670000|2021-11-12 06:14:30|505.12|501.02|504.87|500.77|505.12|501.02|504.76|500.66|22
1636697680000|2021-11-12 06:14:40|504.88|500.78|504.97|500.87|504.97|500.87|504.81|500.71|17
1636697690000|2021-11-12 06:14:50|504.9|500.8|504.65|500.55|504.94|500.84|504.64|500.54|25
1636697700000|2021-11-12 06:15:00|504.66|500.56|504.56|500.46|504.66|500.56|504.54|500.44|23
1636697710000|2021-11-12 06:15:10|504.57|500.47|504.51|500.41|504.62|500.52|504.5|500.4|24
1636697720000|2021-11-12 06:15:20|504.49|500.39|504.37|500.27|504.51|500.41|504.34|500.24|20
1636697730000|2021-11-12 06:15:30|504.33|500.23|504.41|500.31|504.43|500.33|504.3|500.2|17
1636697740000|2021-11-12 06:15:40|504.42|500.32|504.54|500.44|504.55|500.45|504.37|500.27|24
1636697750000|2021-11-12 06:15:50|504.56|500.46|504.92|500.82|504.92|500.82|504.56|500.46|18
1636697760000|2021-11-12 06:16:00|504.93|500.83|505.1|501|505.17|501.07|504.93|500.83|26
1636697770000|2021-11-12 06:16:10|505.09|500.99|505.19|501.09|505.21|501.11|505.06|500.96|16
1636697780000|2021-11-12 06:16:20|505.18|501.08|505.07|500.97|505.23|501.13|505.06|500.96|24
1636697790000|2021-11-12 06:16:30|505.06|500.96|504.49|500.39|505.06|500.96|504.47|500.37|34
1636697800000|2021-11-12 06:16:40|504.46|500.36|504.86|500.76|504.9|500.8|504.46|500.36|28
1636697810000|2021-11-12 06:16:50|504.89|500.79|504.9|500.8|504.91|500.81|504.81|500.71|20
1636697820000|2021-11-12 06:17:00|504.96|500.86|505.03|500.93|505.04|500.94|504.96|500.86|11
1636697830000|2021-11-12 06:17:10|505.02|500.92|505.04|500.94|505.04|500.94|505.02|500.92|2
1636697840000|2021-11-12 06:17:20|505.07|500.97|504.91|500.81|505.07|500.97|504.91|500.81|11
1636697850000|2021-11-12 06:17:30|504.95|500.85|504.95|500.85|504.96|500.86|504.95|500.85|3
1636697860000|2021-11-12 06:17:40|504.96|500.86|504.94|500.84|504.96|500.86|504.94|500.84|6
1636697870000|2021-11-12 06:17:50|504.95|500.85|504.9|500.8|504.96|500.86|504.9|500.8|9
1636697880000|2021-11-12 06:18:00|504.86|500.76|504.74|500.64|504.86|500.76|504.74|500.64|14
1636697890000|2021-11-12 06:18:10|504.76|500.66|504.75|500.65|504.89|500.79|504.74|500.64|20
1636697900000|2021-11-12 06:18:20|504.76|500.66|505.12|501.02|505.12|501.02|504.75|500.65|17
1636697910000|2021-11-12 06:18:30|505.08|500.98|505.11|501.01|505.11|501.01|505.07|500.97|8
1636697920000|2021-11-12 06:18:40|505.12|501.02|505.11|501.01|505.17|501.07|505.11|501.01|12
1636697930000|2021-11-12 06:18:50|505.09|500.99|505.11|501.01|505.11|501.01|505.09|500.99|3
1636697940000|2021-11-12 06:19:00|505.13|501.03|505.36|501.26|505.36|501.26|505.12|501.02|11
1636697950000|2021-11-12 06:19:10|505.41|501.31|505.56|501.46|505.56|501.46|505.4|501.3|17
1636697960000|2021-11-12 06:19:20|505.55|501.45|505.55|501.45|505.57|501.47|505.55|501.45|11
1636697970000|2021-11-12 06:19:30|505.34|501.24|505.51|501.41|505.57|501.47|505.33|501.23|9
1636697980000|2021-11-12 06:19:40|505.41|501.31|505.42|501.32|505.42|501.32|505.37|501.27|14
1636697990000|2021-11-12 06:19:50|505.41|501.31|505.21|501.11|505.41|501.31|505.12|501.02|24
1636698000000|2021-11-12 06:20:00|505.24|501.14|505.44|501.34|505.44|501.34|505.24|501.14|8
1636698010000|2021-11-12 06:20:10|505.42|501.32|505.37|501.27|505.43|501.33|505.35|501.25|9
1636698020000|2021-11-12 06:20:20|505.32|501.22|505.54|501.44|505.56|501.46|505.31|501.21|22
1636698030000|2021-11-12 06:20:30|505.55|501.45|505.42|501.32|505.57|501.47|505.35|501.25|20
1636698040000|2021-11-12 06:20:40|505.41|501.31|505.5|501.4|505.6|501.5|505.37|501.27|29
1636698050000|2021-11-12 06:20:50|505.45|501.35|505.3|501.2|505.48|501.38|505.3|501.2|17
1636698060000|2021-11-12 06:21:00|505.31|501.21|505.09|500.99|505.37|501.27|505.09|500.99|22
1636698070000|2021-11-12 06:21:10|505.1|501|505.11|501.01|505.11|501.01|505.04|500.94|11
1636698080000|2021-11-12 06:21:20|505.08|500.98|505.07|500.97|505.09|500.99|505.07|500.97|9
1636698090000|2021-11-12 06:21:30|505.08|500.98|505.27|501.17|505.27|501.17|505.07|500.97|17
1636698100000|2021-11-12 06:21:40|505.24|501.14|506.17|502.07|506.17|502.07|505.19|501.09|31
1636698110000|2021-11-12 06:21:50|506.21|502.11|506.26|502.16|506.46|502.36|506.15|502.05|21
1636698120000|2021-11-12 06:22:00|506.27|502.17|506.37|502.27|506.37|502.27|506.17|502.07|22
1636698130000|2021-11-12 06:22:10|506.4|502.3|505.9|501.8|506.4|502.3|505.9|501.8|28
1636698140000|2021-11-12 06:22:20|505.87|501.77|505.8|501.7|505.91|501.81|505.63|501.53|31
1636698150000|2021-11-12 06:22:30|505.78|501.68|505.87|501.77|505.88|501.78|505.74|501.64|17
1636698160000|2021-11-12 06:22:40|505.91|501.81|505.9|501.8|505.94|501.84|505.9|501.8|9
1636698170000|2021-11-12 06:22:50|505.91|501.81|505.87|501.77|505.97|501.87|505.82|501.72|15
1636698180000|2021-11-12 06:23:00|505.84|501.74|506.14|502.04|506.16|502.06|505.84|501.74|21
1636698190000|2021-11-12 06:23:10|506.15|502.05|506.23|502.13|506.28|502.18|506.13|502.03|28
1636698200000|2021-11-12 06:23:20|506.2|502.1|506.08|501.98|506.24|502.14|506.08|501.98|19
1636698210000|2021-11-12 06:23:30|506.06|501.96|506.07|501.97|506.08|501.98|506.03|501.93|10
1636698220000|2021-11-12 06:23:40|506.03|501.93|506.09|501.99|506.11|502.01|505.95|501.85|13
1636698230000|2021-11-12 06:23:50|506.11|502.01|506.11|502.01|506.11|502.01|506.07|501.97|9
1636698240000|2021-11-12 06:24:00|506.1|502|506.11|502.01|506.11|502.01|506.1|502|2
1636698250000|2021-11-12 06:24:10|506.12|502.02|506.28|502.18|506.29|502.19|506.12|502.02|17
1636698260000|2021-11-12 06:24:20|506.29|502.19|506.38|502.28|506.41|502.31|506.29|502.19|12
1636698270000|2021-11-12 06:24:30|506.39|502.29|506.3|502.2|506.41|502.31|506.3|502.2|11
1636698280000|2021-11-12 06:24:40|506.27|502.17|506.19|502.09|506.27|502.17|506.19|502.09|8
1636698290000|2021-11-12 06:24:50|506.22|502.12|506.09|501.99|506.22|502.12|506.09|501.99|8
1636698300000|2021-11-12 06:25:00|506.1|502|506.1|502|506.1|502|506.09|501.99|3
1636698310000|2021-11-12 06:25:10|506.12|502.02|506.04|501.94|506.12|502.02|506|501.9|10
1636698320000|2021-11-12 06:25:20|506.07|501.97|506.07|501.97|506.1|502|505.98|501.88|12
1636698330000|2021-11-12 06:25:30|506.03|501.93|506.32|502.22|506.35|502.25|506.02|501.92|18
1636698340000|2021-11-12 06:25:40|506.3|502.2|506.15|502.05|506.35|502.25|506.14|502.04|16
1636698350000|2021-11-12 06:25:50|506.14|502.04|506.12|502.02|506.16|502.06|506.12|502.02|6
1636698360000|2021-11-12 06:26:00|506.13|502.03|506.13|502.03|506.17|502.07|506.12|502.02|8
1636698370000|2021-11-12 06:26:10|506.12|502.02|506.12|502.02|506.13|502.03|506.11|502.01|4
1636698380000|2021-11-12 06:26:20|506.13|502.03|506.24|502.14|506.24|502.14|506.11|502.01|13
1636698390000|2021-11-12 06:26:30|506.21|502.11|506.22|502.12|506.25|502.15|506.2|502.1|11
1636698400000|2021-11-12 06:26:40|506.23|502.13|506.24|502.14|506.26|502.16|506.22|502.12|11
1636698410000|2021-11-12 06:26:50|506.26|502.16|505.98|501.88|506.26|502.16|505.95|501.85|26
1636698420000|2021-11-12 06:27:00|505.94|501.84|505.99|501.89|506|501.9|505.87|501.77|11
1636698430000|2021-11-12 06:27:10|505.97|501.87|506.01|501.91|506.06|501.96|505.97|501.87|13
1636698440000|2021-11-12 06:27:20|506|501.9|506.17|502.07|506.18|502.08|506|501.9|15
1636698450000|2021-11-12 06:27:30|506.18|502.08|506.21|502.11|506.21|502.11|506.17|502.07|6
1636698460000|2021-11-12 06:27:40|506.24|502.14|506.11|502.01|506.24|502.14|506.11|502.01|11
1636698470000|2021-11-12 06:27:50|506.12|502.02|506.14|502.04|506.16|502.06|506.12|502.02|4
1636698480000|2021-11-12 06:28:00|506.15|502.05|506.1|502|506.16|502.06|506.1|502|6
1636698490000|2021-11-12 06:28:10|506.14|502.04|505.98|501.88|506.18|502.08|505.98|501.88|12
1636698500000|2021-11-12 06:28:20|505.96|501.86|505.92|501.82|505.96|501.86|505.9|501.8|14
1636698510000|2021-11-12 06:28:30|505.94|501.84|506.08|501.98|506.11|502.01|505.9|501.8|20
1636698520000|2021-11-12 06:28:40|506.03|501.93|506.34|502.24|506.34|502.24|506.03|501.93|20
1636698530000|2021-11-12 06:28:50|506.35|502.25|506.49|502.39|506.5|502.4|506.35|502.25|14
1636698540000|2021-11-12 06:29:00|506.46|502.36|506.46|502.36|506.52|502.42|506.46|502.36|12
1636698550000|2021-11-12 06:29:10|506.52|502.42|506.59|502.49|506.6|502.5|506.52|502.42|14
1636698560000|2021-11-12 06:29:20|506.6|502.5|506.41|502.31|506.6|502.5|506.41|502.31|21
1636698570000|2021-11-12 06:29:30|506.4|502.3|506.32|502.22|506.42|502.32|506.31|502.21|12
1636698580000|2021-11-12 06:29:40|506.31|502.21|506.29|502.19|506.33|502.23|506.27|502.17|10
1636698590000|2021-11-12 06:29:50|506.28|502.18|506.3|502.2|506.33|502.23|506.27|502.17|10
1636698600000|2021-11-12 06:30:00|506.31|502.21|506.29|502.19|506.33|502.23|506.28|502.18|9
1636698610000|2021-11-12 06:30:10|506.31|502.21|506.31|502.21|506.35|502.25|506.3|502.2|8
1636698620000|2021-11-12 06:30:20|506.32|502.22|506.38|502.28|506.4|502.3|506.32|502.22|7
1636698630000|2021-11-12 06:30:30|506.4|502.3|506.26|502.16|506.44|502.34|506.25|502.15|21
1636698640000|2021-11-12 06:30:40|506.22|502.12|506.39|502.29|506.39|502.29|506.2|502.1|18
1636698650000|2021-11-12 06:30:50|506.4|502.3|506.46|502.36|506.48|502.38|506.39|502.29|16
1636698660000|2021-11-12 06:31:00|506.43|502.33|506.34|502.24|506.45|502.35|506.34|502.24|16
1636698670000|2021-11-12 06:31:10|506.33|502.23|506.34|502.24|506.34|502.24|506.33|502.23|2
1636698680000|2021-11-12 06:31:20|506.32|502.22|506.34|502.24|506.35|502.25|506.32|502.22|6
1636698690000|2021-11-12 06:31:30|506.33|502.23|506.33|502.23|506.34|502.24|506.32|502.22|4
1636698700000|2021-11-12 06:31:40|506.32|502.22|506.29|502.19|506.32|502.22|506.29|502.19|12
1636698710000|2021-11-12 06:31:50|506.31|502.21|506.24|502.14|506.32|502.22|506.23|502.13|13
1636698720000|2021-11-12 06:32:00|506.23|502.13|506.39|502.29|506.39|502.29|506.21|502.11|18
1636698730000|2021-11-12 06:32:10|506.37|502.27|506.33|502.23|506.39|502.29|506.33|502.23|12
1636698740000|2021-11-12 06:32:20|506.32|502.22|506.38|502.28|506.4|502.3|506.31|502.21|13
1636698750000|2021-11-12 06:32:30|506.39|502.29|506.33|502.23|506.4|502.3|506.33|502.23|8
1636698760000|2021-11-12 06:32:40|506.34|502.24|506.33|502.23|506.34|502.24|506.32|502.22|5
1636698770000|2021-11-12 06:32:50|506.32|502.22|506.33|502.23|506.35|502.25|506.32|502.22|9
1636698780000|2021-11-12 06:33:00|506.32|502.22|506.32|502.22|506.33|502.23|506.32|502.22|5
1636698790000|2021-11-12 06:33:10|506.33|502.23|506.33|502.23|506.33|502.23|506.33|502.23|1
1636698800000|2021-11-12 06:33:20|506.32|502.22|506.33|502.23|506.33|502.23|506.32|502.22|2
1636698810000|2021-11-12 06:33:30|506.4|502.3|506.59|502.49|506.63|502.53|506.4|502.3|12
1636698820000|2021-11-12 06:33:40|506.58|502.48|506.34|502.24|506.68|502.58|506.34|502.24|27
1636698830000|2021-11-12 06:33:50|506.35|502.25|506.4|502.3|506.42|502.32|506.35|502.25|8
1636698840000|2021-11-12 06:34:00|506.39|502.29|506.41|502.31|506.5|502.4|506.38|502.28|22
1636698850000|2021-11-12 06:34:10|506.43|502.33|506.77|502.67|506.78|502.68|506.43|502.33|26
1636698860000|2021-11-12 06:34:20|506.78|502.68|506.97|502.87|506.99|502.89|506.78|502.68|27
1636698870000|2021-11-12 06:34:30|506.98|502.88|507.39|503.29|507.39|503.29|506.98|502.88|16
1636698880000|2021-11-12 06:34:40|507.36|503.26|506.92|502.82|507.42|503.32|506.88|502.78|20
1636698890000|2021-11-12 06:34:50|506.91|502.81|506.91|502.81|506.94|502.84|506.81|502.71|23
1636698900000|2021-11-12 06:35:00|506.92|502.82|507.1|503|507.1|503|506.92|502.82|7
1636698910000|2021-11-12 06:35:10|507.09|502.99|507.5|503.4|507.5|503.4|507.09|502.99|25
1636698920000|2021-11-12 06:35:20|507.36|503.26|507.21|503.11|507.41|503.31|507.18|503.08|20
1636698930000|2021-11-12 06:35:30|507.22|503.12|507.35|503.25|507.35|503.25|507.17|503.07|12
1636698940000|2021-11-12 06:35:40|507.34|503.24|507.47|503.37|507.49|503.39|507.32|503.22|17
1636698950000|2021-11-12 06:35:50|507.49|503.39|507.52|503.42|507.52|503.42|507.46|503.36|6
1636698960000|2021-11-12 06:36:00|507.53|503.43|507.53|503.43|507.53|503.43|507.53|503.43|1
1636698980000|2021-11-12 06:36:20|507.52|503.42|507.46|503.36|507.57|503.47|507.46|503.36|5
1636698990000|2021-11-12 06:36:30|507.45|503.35|507.32|503.22|507.45|503.35|507.13|503.03|27
1636699000000|2021-11-12 06:36:40|507.33|503.23|507.4|503.3|507.42|503.32|507.29|503.19|20
1636699010000|2021-11-12 06:36:50|507.41|503.31|507.33|503.23|507.48|503.38|507.33|503.23|15
1636699020000|2021-11-12 06:37:00|507.32|503.22|507.22|503.12|507.32|503.22|507.2|503.1|9
1636699030000|2021-11-12 06:37:10|507.21|503.11|508.6|504.5|509.05|504.95|507.21|503.11|26
1636699040000|2021-11-12 06:37:20|508.59|504.49|508.49|504.39|508.7|504.6|508.48|504.38|23
1636699050000|2021-11-12 06:37:30|508.48|504.38|507.99|503.89|508.48|504.38|507.99|503.89|26
1636699060000|2021-11-12 06:37:40|508|503.9|508.17|504.07|508.19|504.09|508|503.9|17
1636699070000|2021-11-12 06:37:50|508.16|504.06|508.13|504.03|508.16|504.06|508.12|504.02|7
1636699080000|2021-11-12 06:38:00|508.12|504.02|508.21|504.11|508.25|504.15|508.1|504|18
1636699090000|2021-11-12 06:38:10|508.2|504.1|508.23|504.13|508.23|504.13|508.2|504.1|6
1636699100000|2021-11-12 06:38:20|508.27|504.17|508.21|504.11|508.28|504.18|508.21|504.11|11
1636699110000|2021-11-12 06:38:30|508.22|504.12|508.27|504.17|508.3|504.2|508.21|504.11|12
1636699120000|2021-11-12 06:38:40|508.25|504.15|508.24|504.14|508.26|504.16|508.2|504.1|16
1636699130000|2021-11-12 06:38:50|508.25|504.15|507.93|503.83|508.25|504.15|507.93|503.83|17
1636699140000|2021-11-12 06:39:00|507.91|503.81|507.83|503.73|507.92|503.82|507.79|503.69|16
1636699150000|2021-11-12 06:39:10|507.81|503.71|508.13|504.03|508.13|504.03|507.8|503.7|16
1636699160000|2021-11-12 06:39:20|508.16|504.06|508.23|504.13|508.24|504.14|508.14|504.04|17
1636699170000|2021-11-12 06:39:30|508.24|504.14|508.31|504.21|508.34|504.24|508.24|504.14|6
1636699180000|2021-11-12 06:39:40|508.32|504.22|508.33|504.23|508.39|504.29|508.31|504.21|14
1636699190000|2021-11-12 06:39:50|508.36|504.26|508.52|504.42|508.52|504.42|508.33|504.23|15
1636699200000|2021-11-12 06:40:00|508.58|504.48|508.68|504.58|508.72|504.62|508.56|504.46|21
1636699210000|2021-11-12 06:40:10|508.69|504.59|508.75|504.65|508.75|504.65|508.68|504.58|13
1636699220000|2021-11-12 06:40:20|508.74|504.64|508.42|504.32|508.78|504.68|508.42|504.32|22
1636699230000|2021-11-12 06:40:30|508.43|504.33|508.29|504.19|508.43|504.33|508.29|504.19|11
1636699240000|2021-11-12 06:40:40|508.31|504.21|508.7|504.6|508.7|504.6|508.31|504.21|12
1636699250000|2021-11-12 06:40:50|508.65|504.55|508.34|504.24|508.65|504.55|508.32|504.22|25
1636699260000|2021-11-12 06:41:00|508.29|504.19|508.35|504.25|508.35|504.25|508.25|504.15|11
1636699270000|2021-11-12 06:41:10|508.29|504.19|508.5|504.4|508.5|504.4|508.29|504.19|17
1636699280000|2021-11-12 06:41:20|508.51|504.41|509.22|505.12|509.28|505.18|508.5|504.4|17
1636699290000|2021-11-12 06:41:30|509.21|505.11|509.2|505.1|509.28|505.18|509.15|505.05|15
1636699300000|2021-11-12 06:41:40|509.18|505.08|509.03|504.93|509.19|505.09|509.02|504.92|9
1636699310000|2021-11-12 06:41:50|509.13|505.03|509.09|504.99|509.13|505.03|509.06|504.96|8
1636699320000|2021-11-12 06:42:00|509.07|504.97|509.01|504.91|509.07|504.97|509.01|504.91|8
1636699330000|2021-11-12 06:42:10|509.03|504.93|508.62|504.52|509.03|504.93|508.6|504.5|25
1636699340000|2021-11-12 06:42:20|508.61|504.51|508.62|504.52|508.71|504.61|508.52|504.42|17
1636699350000|2021-11-12 06:42:30|508.61|504.51|508.61|504.51|508.63|504.53|508.58|504.48|12
1636699360000|2021-11-12 06:42:40|508.62|504.52|508.65|504.55|508.66|504.56|508.59|504.49|7
1636699370000|2021-11-12 06:42:50|508.63|504.53|508.61|504.51|508.64|504.54|508.61|504.51|4
1636699380000|2021-11-12 06:43:00|508.62|504.52|508.62|504.52|508.63|504.53|508.61|504.51|5
1636699390000|2021-11-12 06:43:10|508.64|504.54|508.63|504.53|508.64|504.54|508.63|504.53|2
1636699400000|2021-11-12 06:43:20|508.65|504.55|508.65|504.55|508.65|504.55|508.63|504.53|5
1636699410000|2021-11-12 06:43:30|508.66|504.56|508.65|504.55|508.67|504.57|508.64|504.54|6
1636699420000|2021-11-12 06:43:40|508.64|504.54|508.63|504.53|508.67|504.57|508.63|504.53|5
1636699430000|2021-11-12 06:43:50|508.64|504.54|509.02|504.92|509.02|504.92|508.64|504.54|16
1636699440000|2021-11-12 06:44:00|509.06|504.96|509.14|505.04|509.25|505.15|509.02|504.92|16
1636699450000|2021-11-12 06:44:10|509.27|505.17|509.1|505|509.37|505.27|509.07|504.97|24
1636699460000|2021-11-12 06:44:20|509.11|505.01|508.98|504.88|509.11|505.01|508.96|504.86|18
1636699470000|2021-11-12 06:44:30|508.99|504.89|508.82|504.72|508.99|504.89|508.8|504.7|21
1636699480000|2021-11-12 06:44:40|508.81|504.71|508.72|504.62|508.82|504.72|508.71|504.61|19
1636699490000|2021-11-12 06:44:50|508.74|504.64|508.46|504.36|508.74|504.64|508.46|504.36|12
1636699500000|2021-11-12 06:45:00|508.45|504.35|508.44|504.34|508.47|504.37|508.43|504.33|10
1636699510000|2021-11-12 06:45:10|508.43|504.33|508.47|504.37|508.47|504.37|508.43|504.33|6
1636699520000|2021-11-12 06:45:20|508.45|504.35|508.49|504.39|508.5|504.4|508.44|504.34|11
1636699530000|2021-11-12 06:45:30|508.5|504.4|508.5|504.4|508.56|504.46|508.5|504.4|12
1636699540000|2021-11-12 06:45:40|508.45|504.35|508.39|504.29|508.46|504.36|508.39|504.29|15
1636699550000|2021-11-12 06:45:50|508.4|504.3|508|503.9|508.42|504.32|507.97|503.87|27
1636699560000|2021-11-12 06:46:00|507.98|503.88|508.32|504.22|508.32|504.22|507.92|503.82|19
1636699570000|2021-11-12 06:46:10|508.35|504.25|508.42|504.32|508.42|504.32|508.31|504.21|10
1636699580000|2021-11-12 06:46:20|508.41|504.31|508.37|504.27|508.43|504.33|508.37|504.27|20
1636699590000|2021-11-12 06:46:30|508.38|504.28|508.55|504.45|508.59|504.49|508.38|504.28|20
1636699600000|2021-11-12 06:46:40|508.54|504.44|508.45|504.35|508.57|504.47|508.45|504.35|14
1636699610000|2021-11-12 06:46:50|508.41|504.31|508.49|504.39|508.49|504.39|508.32|504.22|19
1636699620000|2021-11-12 06:47:00|508.5|504.4|508.58|504.48|508.59|504.49|508.5|504.4|20
1636699630000|2021-11-12 06:47:10|508.59|504.49|508.29|504.19|508.59|504.49|508.28|504.18|13
1636699640000|2021-11-12 06:47:20|508.3|504.2|508.25|504.15|508.3|504.2|508.24|504.14|11
1636699650000|2021-11-12 06:47:30|508.27|504.17|508.26|504.16|508.31|504.21|508.24|504.14|17
1636699660000|2021-11-12 06:47:40|508.25|504.15|508.09|503.99|508.25|504.15|508.08|503.98|14
1636699670000|2021-11-12 06:47:50|508.08|503.98|508.04|503.94|508.08|503.98|508.03|503.93|6
1636699680000|2021-11-12 06:48:00|508.03|503.93|508.05|503.95|508.05|503.95|508.02|503.92|9
1636699690000|2021-11-12 06:48:10|508.03|503.93|508.08|503.98|508.09|503.99|508.03|503.93|5
1636699700000|2021-11-12 06:48:20|508.07|503.97|507.87|503.77|508.1|504|507.87|503.77|13
1636699710000|2021-11-12 06:48:30|507.86|503.76|507.85|503.75|507.9|503.8|507.85|503.75|10
1636699720000|2021-11-12 06:48:40|507.86|503.76|507.71|503.61|507.86|503.76|507.71|503.61|21
1636699730000|2021-11-12 06:48:50|507.72|503.62|507.67|503.57|507.73|503.63|507.64|503.54|22
1636699740000|2021-11-12 06:49:00|507.66|503.56|507.62|503.52|507.66|503.56|507.61|503.51|14
1636699750000|2021-11-12 06:49:10|507.6|503.5|507.48|503.38|507.63|503.53|507.48|503.38|18
1636699760000|2021-11-12 06:49:20|507.47|503.37|507.22|503.12|507.47|503.37|507.21|503.11|18
1636699770000|2021-11-12 06:49:30|507.2|503.1|507.18|503.08|507.26|503.16|507.18|503.08|11
1636699780000|2021-11-12 06:49:40|507.16|503.06|507.09|502.99|507.2|503.1|507.08|502.98|20
1636699790000|2021-11-12 06:49:50|507.08|502.98|507.02|502.92|507.08|502.98|507.01|502.91|12
1636699800000|2021-11-12 06:50:00|506.95|502.85|508.1|504|508.1|504|506.93|502.83|20
1636699810000|2021-11-12 06:50:10|507.98|503.88|507.88|503.78|508.14|504.04|507.82|503.72|24
1636699820000|2021-11-12 06:50:20|507.87|503.77|507.91|503.81|507.94|503.84|507.84|503.74|8
1636699830000|2021-11-12 06:50:30|507.92|503.82|508.05|503.95|508.11|504.01|507.92|503.82|15
1636699840000|2021-11-12 06:50:40|508.06|503.96|508.07|503.97|508.12|504.02|508.04|503.94|17
1636699850000|2021-11-12 06:50:50|508.06|503.96|507.96|503.86|508.09|503.99|507.95|503.85|12
1636699860000|2021-11-12 06:51:00|507.97|503.87|507.75|503.65|507.97|503.87|507.73|503.63|12
1636699870000|2021-11-12 06:51:10|507.58|503.48|507.76|503.66|507.76|503.66|507.53|503.43|18
1636699880000|2021-11-12 06:51:20|507.75|503.65|507.8|503.7|507.81|503.71|507.74|503.64|6
1636699890000|2021-11-12 06:51:30|507.77|503.67|507.79|503.69|507.8|503.7|507.77|503.67|5
1636699900000|2021-11-12 06:51:40|507.8|503.7|508.12|504.02|508.13|504.03|507.8|503.7|21
1636699910000|2021-11-12 06:51:50|508.23|504.13|507.97|503.87|508.27|504.17|507.95|503.85|27
1636699920000|2021-11-12 06:52:00|507.96|503.86|507.9|503.8|507.96|503.86|507.9|503.8|11
1636699930000|2021-11-12 06:52:10|507.91|503.81|507.92|503.82|507.93|503.83|507.91|503.81|10
1636699940000|2021-11-12 06:52:20|507.93|503.83|508.26|504.16|508.28|504.18|507.9|503.8|26
1636699950000|2021-11-12 06:52:30|508.27|504.17|508.22|504.12|508.38|504.28|508.19|504.09|18
1636699960000|2021-11-12 06:52:40|508.23|504.13|508.65|504.55|508.65|504.55|508.23|504.13|16
1636699970000|2021-11-12 06:52:50|508.61|504.51|508.43|504.33|508.63|504.53|508.24|504.14|24
1636699980000|2021-11-12 06:53:00|508.39|504.29|508.54|504.44|508.59|504.49|508.39|504.29|20
1636699990000|2021-11-12 06:53:10|508.52|504.42|508.6|504.5|508.77|504.67|508.52|504.42|18
1636700000000|2021-11-12 06:53:20|508.59|504.49|508.52|504.42|508.59|504.49|508.5|504.4|11
1636700010000|2021-11-12 06:53:30|508.51|504.41|508.54|504.44|508.55|504.45|508.51|504.41|12
1636700020000|2021-11-12 06:53:40|508.55|504.45|508.49|504.39|508.56|504.46|508.48|504.38|10
1636700030000|2021-11-12 06:53:50|508.48|504.38|507.8|503.7|508.48|504.38|507.77|503.67|30
1636700040000|2021-11-12 06:54:00|507.79|503.69|507.21|503.11|507.79|503.69|507.21|503.11|25
1636700050000|2021-11-12 06:54:10|507.2|503.1|507.27|503.17|507.27|503.17|507|502.9|15
1636700060000|2021-11-12 06:54:20|507.29|503.19|507.35|503.25|507.37|503.27|507.27|503.17|14
1636700070000|2021-11-12 06:54:30|507.34|503.24|507.49|503.39|507.72|503.62|507.34|503.24|27
1636700080000|2021-11-12 06:54:40|507.4|503.3|507.53|503.43|507.53|503.43|506.96|502.86|26
1636700090000|2021-11-12 06:54:50|507.61|503.51|507.1|503|507.68|503.58|507.09|502.99|26
1636700100000|2021-11-12 06:55:00|507.08|502.98|506.8|502.7|507.08|502.98|506.8|502.7|18
1636700110000|2021-11-12 06:55:10|506.79|502.69|506.58|502.48|506.79|502.69|506.57|502.47|21
1636700120000|2021-11-12 06:55:20|506.6|502.5|506.89|502.79|506.9|502.8|506.6|502.5|28
1636700130000|2021-11-12 06:55:30|506.91|502.81|506.89|502.79|506.91|502.81|506.75|502.65|25
1636700140000|2021-11-12 06:55:40|506.88|502.78|506.83|502.73|507.02|502.92|506.83|502.73|27
1636700150000|2021-11-12 06:55:50|506.84|502.74|506.89|502.79|506.94|502.84|506.84|502.74|25
1636700160000|2021-11-12 06:56:00|506.88|502.78|506.75|502.65|506.88|502.78|506.75|502.65|22
1636700170000|2021-11-12 06:56:10|506.74|502.64|506.88|502.78|506.88|502.78|506.63|502.53|23
1636700180000|2021-11-12 06:56:20|506.86|502.76|506.91|502.81|506.91|502.81|506.86|502.76|5
1636700190000|2021-11-12 06:56:30|506.88|502.78|506.65|502.55|506.88|502.78|506.64|502.54|17
1636700200000|2021-11-12 06:56:40|506.64|502.54|506.7|502.6|506.74|502.64|506.64|502.54|16
1636700210000|2021-11-12 06:56:50|506.71|502.61|506.72|502.62|506.73|502.63|506.7|502.6|12
1636700220000|2021-11-12 06:57:00|506.71|502.61|506.71|502.61|506.75|502.65|506.67|502.57|14
1636700230000|2021-11-12 06:57:10|506.7|502.6|506.51|502.41|506.71|502.61|506.51|502.41|21
1636700240000|2021-11-12 06:57:20|506.5|502.4|506.43|502.33|506.5|502.4|506.41|502.31|15
1636700250000|2021-11-12 06:57:30|506.45|502.35|505.93|501.83|506.45|502.35|505.93|501.83|28
1636700260000|2021-11-12 06:57:40|505.92|501.82|505.49|501.39|505.95|501.85|505.33|501.23|31
1636700270000|2021-11-12 06:57:50|505.48|501.38|505.38|501.28|505.51|501.41|505.38|501.28|17
1636700280000|2021-11-12 06:58:00|505.37|501.27|504.98|500.88|505.37|501.27|504.97|500.87|17
1636700290000|2021-11-12 06:58:10|505.01|500.91|505.08|500.98|505.28|501.18|505.01|500.91|23
1636700300000|2021-11-12 06:58:20|505.1|501|504.71|500.61|505.14|501.04|504.71|500.61|30
1636700310000|2021-11-12 06:58:30|504.77|500.67|504.76|500.66|504.82|500.72|504.71|500.61|19
1636700320000|2021-11-12 06:58:40|504.78|500.68|504.67|500.57|504.79|500.69|504.63|500.53|28
1636700330000|2021-11-12 06:58:50|504.66|500.56|504.62|500.52|504.67|500.57|504.45|500.35|19
1636700340000|2021-11-12 06:59:00|504.63|500.53|504.54|500.44|504.7|500.6|504.54|500.44|13
1636700350000|2021-11-12 06:59:10|504.63|500.53|504.57|500.47|504.63|500.53|504.54|500.44|16
1636700360000|2021-11-12 06:59:20|504.58|500.48|505.05|500.95|505.05|500.95|504.57|500.47|20
1636700370000|2021-11-12 06:59:30|505.03|500.93|504.71|500.61|505.2|501.1|504.71|500.61|25
1636700380000|2021-11-12 06:59:40|504.69|500.59|504.5|500.4|504.69|500.59|504.41|500.31|29
1636700390000|2021-11-12 06:59:50|504.54|500.44|504.82|500.72|504.96|500.86|504.47|500.37|33
1636700400000|2021-11-12 07:00:00|504.81|500.71|504.48|500.38|504.81|500.71|504.35|500.25|30
1636700410000|2021-11-12 07:00:10|504.47|500.37|504.34|500.24|504.52|500.42|504.34|500.24|18
1636700420000|2021-11-12 07:00:20|504.33|500.23|504.65|500.55|504.77|500.67|504.33|500.23|26
1636700430000|2021-11-12 07:00:30|504.64|500.54|504.64|500.54|504.68|500.58|504.61|500.51|16
1636700440000|2021-11-12 07:00:40|504.65|500.55|504.63|500.53|504.8|500.7|504.63|500.53|14
1636700450000|2021-11-12 07:00:50|504.61|500.51|504.75|500.65|504.9|500.8|504.61|500.51|29
1636700460000|2021-11-12 07:01:00|504.72|500.62|504.86|500.76|504.88|500.78|504.68|500.58|27
1636700470000|2021-11-12 07:01:10|504.85|500.75|505.01|500.91|505.01|500.91|504.77|500.67|17
1636700480000|2021-11-12 07:01:20|505|500.9|505.4|501.3|505.4|501.3|505|500.9|18
1636700490000|2021-11-12 07:01:30|505.45|501.35|505.7|501.6|505.76|501.66|505.45|501.35|23
1636700500000|2021-11-12 07:01:40|505.65|501.55|505.31|501.21|505.68|501.58|505.31|501.21|28
1636700510000|2021-11-12 07:01:50|505.34|501.24|505.44|501.34|505.44|501.34|505.28|501.18|22
1636700520000|2021-11-12 07:02:00|505.42|501.32|505.43|501.33|505.48|501.38|505.42|501.32|17
1636700530000|2021-11-12 07:02:10|505.44|501.34|505.45|501.35|505.46|501.36|505.43|501.33|8
1636700540000|2021-11-12 07:02:20|505.47|501.37|505.72|501.62|505.72|501.62|505.47|501.37|12
1636700550000|2021-11-12 07:02:30|505.74|501.64|505.58|501.48|505.74|501.64|505.57|501.47|14
1636700560000|2021-11-12 07:02:40|505.6|501.5|505.76|501.66|505.76|501.66|505.58|501.48|18
1636700570000|2021-11-12 07:02:50|505.77|501.67|506.16|502.06|506.16|502.06|505.77|501.67|24
1636700580000|2021-11-12 07:03:00|506.19|502.09|506.17|502.07|506.19|502.09|506.03|501.93|18
1636700590000|2021-11-12 07:03:10|506.07|501.97|506.03|501.93|506.23|502.13|505.99|501.89|22
1636700600000|2021-11-12 07:03:20|506.07|501.97|506.03|501.93|506.08|501.98|505.98|501.88|10
1636700610000|2021-11-12 07:03:30|506.02|501.92|505.97|501.87|506.03|501.93|505.95|501.85|13
1636700620000|2021-11-12 07:03:40|505.98|501.88|506.01|501.91|506.02|501.92|505.98|501.88|12
1636700630000|2021-11-12 07:03:50|506|501.9|506.16|502.06|506.16|502.06|506|501.9|14
1636700640000|2021-11-12 07:04:00|506.15|502.05|506.06|501.96|506.18|502.08|506.06|501.96|16
1636700650000|2021-11-12 07:04:10|506.05|501.95|505.97|501.87|506.09|501.99|505.97|501.87|26
1636700660000|2021-11-12 07:04:20|506|501.9|505.99|501.89|506|501.9|505.9|501.8|23
1636700670000|2021-11-12 07:04:30|506.03|501.93|505.99|501.89|506.03|501.93|505.91|501.81|13
1636700680000|2021-11-12 07:04:40|505.94|501.84|505.95|501.85|506.06|501.96|505.92|501.82|19
1636700690000|2021-11-12 07:04:50|505.92|501.82|505.89|501.79|505.92|501.82|505.89|501.79|11
1636700700000|2021-11-12 07:05:00|505.88|501.78|505.41|501.31|505.88|501.78|505.41|501.31|24
1636700710000|2021-11-12 07:05:10|505.37|501.27|505.16|501.06|505.37|501.27|505.08|500.98|27
1636700720000|2021-11-12 07:05:20|505.13|501.03|505.29|501.19|505.3|501.2|505.09|500.99|21
1636700730000|2021-11-12 07:05:30|505.3|501.2|505.6|501.5|505.6|501.5|505.29|501.19|24
1636700740000|2021-11-12 07:05:40|505.59|501.49|505.43|501.33|505.68|501.58|505.42|501.32|25
1636700750000|2021-11-12 07:05:50|505.41|501.31|505.36|501.26|505.42|501.32|505.32|501.22|31
1636700760000|2021-11-12 07:06:00|505.33|501.23|505.12|501.02|505.33|501.23|505.1|501|28
1636700770000|2021-11-12 07:06:10|505.11|501.01|505.1|501|505.25|501.15|505.04|500.94|20
1636700780000|2021-11-12 07:06:20|505.09|500.99|505.12|501.02|505.17|501.07|505.07|500.97|23
1636700790000|2021-11-12 07:06:30|505.15|501.05|504.93|500.83|505.15|501.05|504.93|500.83|22
1636700800000|2021-11-12 07:06:40|505.01|500.91|504.96|500.86|505.02|500.92|504.96|500.86|13
1636700810000|2021-11-12 07:06:50|504.95|500.85|504.99|500.89|505.01|500.91|504.93|500.83|22
1636700820000|2021-11-12 07:07:00|504.98|500.88|505.25|501.15|505.33|501.23|504.98|500.88|21
1636700830000|2021-11-12 07:07:10|505.22|501.12|504.99|500.89|505.22|501.12|504.91|500.81|25
1636700840000|2021-11-12 07:07:20|504.98|500.88|505.01|500.91|505.07|500.97|504.89|500.79|22
1636700850000|2021-11-12 07:07:30|505|500.9|504.98|500.88|505.02|500.92|504.98|500.88|16
1636700860000|2021-11-12 07:07:40|504.99|500.89|505|500.9|505.01|500.91|504.99|500.89|8
1636700870000|2021-11-12 07:07:50|504.99|500.89|504.92|500.82|504.99|500.89|504.66|500.56|28
1636700880000|2021-11-12 07:08:00|504.84|500.74|504.45|500.35|504.9|500.8|504.45|500.35|20
1636700890000|2021-11-12 07:08:10|504.44|500.34|503.4|499.3|504.46|500.36|503.36|499.26|31
1636700900000|2021-11-12 07:08:20|503.44|499.34|503.53|499.43|503.97|499.87|503.44|499.34|23
1636700910000|2021-11-12 07:08:30|503.56|499.46|503.32|499.22|503.65|499.55|503.24|499.14|24
1636700920000|2021-11-12 07:08:40|503.3|499.2|503.24|499.14|503.43|499.33|503.21|499.11|24
1636700930000|2021-11-12 07:08:50|503.3|499.2|503.08|498.98|503.55|499.45|503.07|498.97|31
1636700940000|2021-11-12 07:09:00|503.07|498.97|503.64|499.54|503.68|499.58|502.92|498.82|26
1636700950000|2021-11-12 07:09:10|503.66|499.56|503.7|499.6|503.83|499.73|503.65|499.55|25
1636700960000|2021-11-12 07:09:20|503.65|499.55|503.08|498.98|503.69|499.59|503.08|498.98|36
1636700970000|2021-11-12 07:09:30|503.09|498.99|502.89|498.79|503.09|498.99|502.88|498.78|26
1636700980000|2021-11-12 07:09:40|502.84|498.74|502.48|498.38|502.94|498.84|502.44|498.34|31
1636700990000|2021-11-12 07:09:50|502.43|498.33|503.12|499.02|503.16|499.06|502.42|498.32|32
1636701000000|2021-11-12 07:10:00|503.13|499.03|503.04|498.94|503.33|499.23|502.98|498.88|28
1636701010000|2021-11-12 07:10:10|503|498.9|503.13|499.03|503.15|499.05|502.99|498.89|26
1636701020000|2021-11-12 07:10:20|503.12|499.02|502.98|498.88|503.22|499.12|502.98|498.88|28
1636701030000|2021-11-12 07:10:30|502.95|498.85|503.12|499.02|503.12|499.02|502.85|498.75|28
1636701040000|2021-11-12 07:10:40|503.08|498.98|502.78|498.68|503.3|499.2|502.78|498.68|30
1636701050000|2021-11-12 07:10:50|502.79|498.69|502.89|498.79|502.95|498.85|502.79|498.69|25
1636701060000|2021-11-12 07:11:00|502.88|498.78|503.11|499.01|503.11|499.01|502.84|498.74|22
1636701070000|2021-11-12 07:11:10|503.12|499.02|503.26|499.16|503.26|499.16|503.1|499|28
1636701080000|2021-11-12 07:11:20|503.27|499.17|503.08|498.98|503.27|499.17|503.03|498.93|27
1636701090000|2021-11-12 07:11:30|503.09|498.99|503.21|499.11|503.31|499.21|502.95|498.85|26
1636701100000|2021-11-12 07:11:40|503.16|499.06|502.86|498.76|503.24|499.14|502.85|498.75|24
1636701110000|2021-11-12 07:11:50|502.85|498.75|502.51|498.41|502.94|498.84|502.51|498.41|26
1636701120000|2021-11-12 07:12:00|502.54|498.44|502.51|498.41|502.59|498.49|502.48|498.38|16
1636701130000|2021-11-12 07:12:10|502.5|498.4|502.47|498.37|502.56|498.46|502.47|498.37|20
1636701140000|2021-11-12 07:12:20|502.46|498.36|502.32|498.22|502.47|498.37|502.32|498.22|19
1636701150000|2021-11-12 07:12:30|502.33|498.23|502.25|498.15|502.33|498.23|502.1|498|23
1636701160000|2021-11-12 07:12:40|502.24|498.14|502.16|498.06|502.24|498.14|502.15|498.05|18
1636701170000|2021-11-12 07:12:50|502.2|498.1|502.08|497.98|502.25|498.15|502.08|497.98|14
1636701180000|2021-11-12 07:13:00|502.11|498.01|502.34|498.24|502.34|498.24|502.11|498.01|18
1636701190000|2021-11-12 07:13:10|502.41|498.31|502.49|498.39|502.52|498.42|502.3|498.2|22
1636701200000|2021-11-12 07:13:20|502.5|498.4|502.36|498.26|502.5|498.4|502.22|498.12|26
1636701210000|2021-11-12 07:13:30|502.34|498.24|502.33|498.23|502.42|498.32|502.26|498.16|30
1636701220000|2021-11-12 07:13:40|502.3|498.2|502.35|498.25|502.41|498.31|502.3|498.2|19
1636701230000|2021-11-12 07:13:50|502.29|498.19|502.54|498.44|502.56|498.46|502.2|498.1|24
1636701240000|2021-11-12 07:14:00|502.55|498.45|502.49|498.39|502.62|498.52|502.49|498.39|29
1636701250000|2021-11-12 07:14:10|502.51|498.41|502.62|498.52|502.62|498.52|502.44|498.34|21
1636701260000|2021-11-12 07:14:20|502.61|498.51|502.55|498.45|502.61|498.51|502.52|498.42|24
1636701270000|2021-11-12 07:14:30|502.54|498.44|502.5|498.4|502.54|498.44|502.45|498.35|21
1636701280000|2021-11-12 07:14:40|502.49|498.39|502.85|498.75|502.85|498.75|502.41|498.31|28
1636701290000|2021-11-12 07:14:50|502.84|498.74|503.01|498.91|503.01|498.91|502.8|498.7|13
1636701300000|2021-11-12 07:15:00|502.99|498.89|502.89|498.79|502.99|498.89|502.81|498.71|19
1636701310000|2021-11-12 07:15:10|502.9|498.8|503.18|499.08|503.19|499.09|502.86|498.76|28
1636701320000|2021-11-12 07:15:20|503.22|499.12|503.18|499.08|503.75|499.65|503.18|499.08|33
1636701330000|2021-11-12 07:15:30|503.32|499.22|502.91|498.81|503.32|499.22|502.89|498.79|32
1636701340000|2021-11-12 07:15:40|502.88|498.78|502.22|498.12|502.88|498.78|502.08|497.98|36
1636701350000|2021-11-12 07:15:50|502.15|498.05|502.61|498.51|502.61|498.51|502.15|498.05|32
1636701360000|2021-11-12 07:16:00|502.59|498.49|502.78|498.68|502.8|498.7|502.4|498.3|33
1636701370000|2021-11-12 07:16:10|502.76|498.66|502.92|498.82|502.93|498.83|502.73|498.63|19
1636701380000|2021-11-12 07:16:20|502.96|498.86|503.05|498.95|503.07|498.97|502.95|498.85|26
1636701390000|2021-11-12 07:16:30|503.06|498.96|503.04|498.94|503.1|499|503.04|498.94|23
1636701400000|2021-11-12 07:16:40|503.07|498.97|502.96|498.86|503.08|498.98|502.92|498.82|17
1636701410000|2021-11-12 07:16:50|503|498.9|502.94|498.84|503.03|498.93|502.94|498.84|19
1636701420000|2021-11-12 07:17:00|502.99|498.89|503.01|498.91|503.08|498.98|502.95|498.85|21
1636701430000|2021-11-12 07:17:10|503.07|498.97|503.06|498.96|503.08|498.98|503|498.9|17
1636701440000|2021-11-12 07:17:20|503.05|498.95|502.73|498.63|503.06|498.96|502.71|498.61|17
1636701450000|2021-11-12 07:17:30|502.71|498.61|502.61|498.51|502.71|498.61|502.61|498.51|14
1636701460000|2021-11-12 07:17:40|502.6|498.5|502.6|498.5|502.62|498.52|502.57|498.47|12
1636701470000|2021-11-12 07:17:50|502.59|498.49|502.67|498.57|502.71|498.61|502.56|498.46|17
1636701480000|2021-11-12 07:18:00|502.68|498.58|502.24|498.14|502.69|498.59|502.24|498.14|23
1636701490000|2021-11-12 07:18:10|502.25|498.15|502.41|498.31|502.42|498.32|502.24|498.14|23
1636701500000|2021-11-12 07:18:20|502.4|498.3|502.43|498.33|502.44|498.34|502.35|498.25|20
1636701510000|2021-11-12 07:18:30|502.44|498.34|502.37|498.27|502.44|498.34|502.37|498.27|18
1636701520000|2021-11-12 07:18:40|502.32|498.22|502.29|498.19|502.32|498.22|502.22|498.12|20
1636701530000|2021-11-12 07:18:50|502.26|498.16|502.2|498.1|502.26|498.16|502.2|498.1|14
1636701540000|2021-11-12 07:19:00|502.19|498.09|502.16|498.06|502.22|498.12|502.1|498|19
1636701550000|2021-11-12 07:19:10|502.13|498.03|502.17|498.07|502.18|498.08|502|497.9|22
1636701560000|2021-11-12 07:19:20|502.14|498.04|502.1|498|502.19|498.09|502.02|497.92|23
1636701570000|2021-11-12 07:19:30|502.04|497.94|501.77|497.67|502.04|497.94|501.76|497.66|25
1636701580000|2021-11-12 07:19:40|501.84|497.74|501.88|497.78|502|497.9|501.84|497.74|15
1636701590000|2021-11-12 07:19:50|501.85|497.75|501.26|497.16|501.87|497.77|501.26|497.16|26
1636701600000|2021-11-12 07:20:00|501.24|497.14|501.58|497.48|501.65|497.55|501.08|496.98|32
1636701610000|2021-11-12 07:20:10|501.63|497.53|501.63|497.53|501.99|497.89|501.62|497.52|28
1636701620000|2021-11-12 07:20:20|501.62|497.52|501.39|497.29|501.62|497.52|501.39|497.29|30
1636701630000|2021-11-12 07:20:30|501.41|497.31|501.3|497.2|501.41|497.31|501.22|497.12|25
1636701640000|2021-11-12 07:20:40|501.31|497.21|501.46|497.36|501.46|497.36|501.21|497.11|23
1636701650000|2021-11-12 07:20:50|501.56|497.46|501.6|497.5|501.6|497.5|501.51|497.41|8
1636701660000|2021-11-12 07:21:00|501.59|497.49|501.89|497.79|501.89|497.79|501.59|497.49|21
1636701670000|2021-11-12 07:21:10|501.9|497.8|501.83|497.73|501.9|497.8|501.58|497.48|25
1636701680000|2021-11-12 07:21:20|501.79|497.69|501.67|497.57|501.84|497.74|501.65|497.55|29
1636701690000|2021-11-12 07:21:30|501.72|497.62|501.44|497.34|501.75|497.65|501.4|497.3|24
1636701700000|2021-11-12 07:21:40|501.43|497.33|501.14|497.04|501.45|497.35|501.14|497.04|21
1636701710000|2021-11-12 07:21:50|501.15|497.05|501.32|497.22|501.37|497.27|501.14|497.04|22
1636701720000|2021-11-12 07:22:00|501.34|497.24|501.31|497.21|501.34|497.24|501.28|497.18|13
1636701730000|2021-11-12 07:22:10|501.3|497.2|501.58|497.48|501.63|497.53|501.2|497.1|25
1636701740000|2021-11-12 07:22:20|501.59|497.49|502|497.9|502.01|497.91|501.59|497.49|27
1636701750000|2021-11-12 07:22:30|501.98|497.88|502.1|498|502.1|498|501.8|497.7|31
1636701760000|2021-11-12 07:22:40|502.07|497.97|502.44|498.34|502.44|498.34|502.07|497.97|25
1636701770000|2021-11-12 07:22:50|502.42|498.32|503|498.9|503|498.9|502.42|498.32|32
1636701780000|2021-11-12 07:23:00|502.98|498.88|502.78|498.68|503.03|498.93|502.75|498.65|29
1636701790000|2021-11-12 07:23:10|502.74|498.64|502.57|498.47|502.75|498.65|502.51|498.41|26
1636701800000|2021-11-12 07:23:20|502.52|498.42|502.69|498.59|502.71|498.61|502.52|498.42|18
1636701810000|2021-11-12 07:23:30|502.67|498.57|502.89|498.79|502.89|498.79|502.61|498.51|22
1636701820000|2021-11-12 07:23:40|502.88|498.78|503.02|498.92|503.03|498.93|502.88|498.78|20
1636701830000|2021-11-12 07:23:50|503|498.9|503.55|499.45|503.55|499.45|503|498.9|24
1636701840000|2021-11-12 07:24:00|503.53|499.43|503.06|498.96|503.53|499.43|503.06|498.96|32
1636701850000|2021-11-12 07:24:10|503.08|498.98|503.25|499.15|503.25|499.15|503.08|498.98|25
1636701860000|2021-11-12 07:24:20|503.37|499.27|503.71|499.61|503.82|499.72|503.37|499.27|29
1636701870000|2021-11-12 07:24:30|503.73|499.63|503.79|499.69|503.81|499.71|503.72|499.62|18
1636701880000|2021-11-12 07:24:40|503.8|499.7|504.04|499.94|504.22|500.12|503.8|499.7|16
1636701890000|2021-11-12 07:24:50|503.61|499.51|503.03|498.93|503.61|499.51|502.96|498.86|27
1636701900000|2021-11-12 07:25:00|503.12|499.02|503.61|499.51|503.65|499.55|503.12|499.02|31
1636701910000|2021-11-12 07:25:10|503.62|499.52|503.85|499.75|503.85|499.75|503.62|499.52|16
1636701920000|2021-11-12 07:25:20|503.84|499.74|503.74|499.64|503.87|499.77|503.74|499.64|15
1636701930000|2021-11-12 07:25:30|503.66|499.56|503.67|499.57|503.71|499.61|503.64|499.54|18
1636701940000|2021-11-12 07:25:40|503.69|499.59|503.48|499.38|503.7|499.6|503.47|499.37|15
1636701950000|2021-11-12 07:25:50|503.5|499.4|503.46|499.36|503.5|499.4|503.3|499.2|19
1636701960000|2021-11-12 07:26:00|503.45|499.35|503.63|499.53|503.63|499.53|503.31|499.21|25
1636701970000|2021-11-12 07:26:10|503.65|499.55|503.9|499.8|503.9|499.8|503.57|499.47|25
1636701980000|2021-11-12 07:26:20|503.88|499.78|503.56|499.46|503.97|499.87|503.56|499.46|26
1636701990000|2021-11-12 07:26:30|503.51|499.41|503.27|499.17|503.51|499.41|503.24|499.14|32
1636702000000|2021-11-12 07:26:40|503.31|499.21|503.61|499.51|503.62|499.52|503.25|499.15|29
1636702010000|2021-11-12 07:26:50|503.62|499.52|503.74|499.64|503.78|499.68|503.56|499.46|29
1636702020000|2021-11-12 07:27:00|503.73|499.63|503.39|499.29|503.73|499.63|503.39|499.29|21
1636702030000|2021-11-12 07:27:10|503.37|499.27|503.49|499.39|503.49|499.39|503.35|499.25|19
1636702040000|2021-11-12 07:27:20|503.51|499.41|503.47|499.37|503.51|499.41|503.37|499.27|12
1636702050000|2021-11-12 07:27:30|503.5|499.4|503.41|499.31|503.5|499.4|503.29|499.19|19
1636702060000|2021-11-12 07:27:40|503.39|499.29|503.22|499.12|503.39|499.29|503.15|499.05|26
1636702070000|2021-11-12 07:27:50|503.21|499.11|503.67|499.57|503.67|499.57|503.1|499|28
1636702080000|2021-11-12 07:28:00|503.66|499.56|503.63|499.53|503.8|499.7|503.63|499.53|13
1636702090000|2021-11-12 07:28:10|503.79|499.69|504.09|499.99|504.1|500|503.78|499.68|14
1636702100000|2021-11-12 07:28:20|504.06|499.96|504.05|499.95|504.11|500.01|504.04|499.94|17
1636702110000|2021-11-12 07:28:30|504.04|499.94|503.59|499.49|504.04|499.94|503.57|499.47|26
1636702120000|2021-11-12 07:28:40|503.68|499.58|503.62|499.52|503.68|499.58|503.58|499.48|14
1636702130000|2021-11-12 07:28:50|503.61|499.51|503.59|499.49|503.66|499.56|503.58|499.48|15
1636702140000|2021-11-12 07:29:00|503.6|499.5|503.58|499.48|503.62|499.52|503.56|499.46|19
1636702150000|2021-11-12 07:29:10|503.57|499.47|503.37|499.27|503.62|499.52|503.36|499.26|20
1636702160000|2021-11-12 07:29:20|503.32|499.22|503.24|499.14|503.33|499.23|503.24|499.14|15
1636702170000|2021-11-12 07:29:30|503.19|499.09|503.01|498.91|503.23|499.13|503.01|498.91|25
1636702180000|2021-11-12 07:29:40|503|498.9|502.79|498.69|503.01|498.91|502.78|498.68|20
1636702190000|2021-11-12 07:29:50|502.78|498.68|502.8|498.7|502.81|498.71|502.7|498.6|20
1636702200000|2021-11-12 07:30:00|502.79|498.69|502.56|498.46|502.79|498.69|502.56|498.46|22
1636702210000|2021-11-12 07:30:10|502.57|498.47|503.1|499|503.14|499.04|502.57|498.47|23
1636702220000|2021-11-12 07:30:20|503.11|499.01|503.42|499.32|503.44|499.34|503.11|499.01|25
1636702230000|2021-11-12 07:30:30|503.43|499.33|503.35|499.25|503.6|499.5|503.34|499.24|14
1636702240000|2021-11-12 07:30:40|503.33|499.23|503.35|499.25|503.36|499.26|503.25|499.15|14
1636702250000|2021-11-12 07:30:50|503.34|499.24|503.27|499.17|503.34|499.24|503.27|499.17|19
1636702260000|2021-11-12 07:31:00|503.26|499.16|503.54|499.44|503.54|499.44|503.15|499.05|28
1636702270000|2021-11-12 07:31:10|503.52|499.42|503.5|499.4|503.53|499.43|503.48|499.38|12
1636702280000|2021-11-12 07:31:20|503.51|499.41|503.65|499.55|503.65|499.55|503.5|499.4|11
1636702290000|2021-11-12 07:31:30|503.64|499.54|503.64|499.54|503.69|499.59|503.59|499.49|10
1636702300000|2021-11-12 07:31:40|503.63|499.53|503.66|499.56|503.66|499.56|503.63|499.53|5
1636702310000|2021-11-12 07:31:50|503.63|499.53|503.95|499.85|503.95|499.85|503.62|499.52|21
1636702320000|2021-11-12 07:32:00|503.92|499.82|504.12|500.02|504.12|500.02|503.92|499.82|11
1636702330000|2021-11-12 07:32:10|504.11|500.01|504.07|499.97|504.12|500.02|504.05|499.95|17
1636702340000|2021-11-12 07:32:20|504.08|499.98|504.19|500.09|504.35|500.25|504.08|499.98|18
1636702350000|2021-11-12 07:32:30|504.27|500.17|504.31|500.21|504.45|500.35|504.27|500.17|11
1636702360000|2021-11-12 07:32:40|504.23|500.13|504.16|500.06|504.3|500.2|504.16|500.06|10
1636702370000|2021-11-12 07:32:50|504.21|500.11|504.08|499.98|504.34|500.24|504.08|499.98|21
1636702380000|2021-11-12 07:33:00|504.09|499.99|504.14|500.04|504.14|500.04|504.09|499.99|9
1636702390000|2021-11-12 07:33:10|504.16|500.06|504.24|500.14|504.25|500.15|504.11|500.01|15
1636702400000|2021-11-12 07:33:20|504.17|500.07|504.28|500.18|504.28|500.18|504.17|500.07|8
1636702410000|2021-11-12 07:33:30|504.26|500.16|504.37|500.27|504.37|500.27|504.22|500.12|14
1636702420000|2021-11-12 07:33:40|504.38|500.28|504.44|500.34|504.44|500.34|504.38|500.28|13
1636702430000|2021-11-12 07:33:50|504.45|500.35|504.42|500.32|504.47|500.37|504.42|500.32|9
1636702440000|2021-11-12 07:34:00|504.43|500.33|504.39|500.29|504.44|500.34|504.37|500.27|14
1636702450000|2021-11-12 07:34:10|504.4|500.3|504.04|499.94|504.41|500.31|504.04|499.94|16
1636702460000|2021-11-12 07:34:20|504|499.9|504.01|499.91|504.04|499.94|503.91|499.81|26
1636702470000|2021-11-12 07:34:30|504.03|499.93|503.86|499.76|504.08|499.98|503.86|499.76|15
1636702480000|2021-11-12 07:34:40|503.85|499.75|503.92|499.82|503.92|499.82|503.85|499.75|4
1636702490000|2021-11-12 07:34:50|503.94|499.84|504.19|500.09|504.21|500.11|503.94|499.84|22
1636702500000|2021-11-12 07:35:00|504.18|500.08|504.28|500.18|504.29|500.19|504.18|500.08|6
1636702510000|2021-11-12 07:35:10|504.3|500.2|503.88|499.78|504.3|500.2|503.86|499.76|21
1636702520000|2021-11-12 07:35:20|503.89|499.79|503.88|499.78|503.89|499.79|503.87|499.77|6
1636702530000|2021-11-12 07:35:30|503.86|499.76|503.16|499.06|503.87|499.77|503.15|499.05|30
1636702540000|2021-11-12 07:35:40|503.14|499.04|503.14|499.04|503.15|499.05|503.07|498.97|15
1636702550000|2021-11-12 07:35:50|503.13|499.03|503.95|499.85|504.05|499.95|503.08|498.98|21
1636702560000|2021-11-12 07:36:00|503.84|499.74|503.65|499.55|503.84|499.74|503.62|499.52|20
1636702570000|2021-11-12 07:36:10|503.67|499.57|503.23|499.13|503.67|499.57|503.22|499.12|20
1636702580000|2021-11-12 07:36:20|503.24|499.14|503.23|499.13|503.26|499.16|503.12|499.02|17
1636702590000|2021-11-12 07:36:30|503.26|499.16|503.26|499.16|503.33|499.23|503.26|499.16|19
1636702600000|2021-11-12 07:36:40|503.24|499.14|503.09|498.99|503.25|499.15|503.09|498.99|24
1636702610000|2021-11-12 07:36:50|503.1|499|503.22|499.12|503.28|499.18|503.1|499|24
1636702620000|2021-11-12 07:37:00|503.21|499.11|503.12|499.02|503.23|499.13|503.08|498.98|23
1636702630000|2021-11-12 07:37:10|503.11|499.01|503.05|498.95|503.11|499.01|503.03|498.93|11
1636702640000|2021-11-12 07:37:20|503.04|498.94|503.03|498.93|503.06|498.96|503.02|498.92|14
1636702650000|2021-11-12 07:37:30|503.04|498.94|502.87|498.77|503.05|498.95|502.87|498.77|20
1636702660000|2021-11-12 07:37:40|502.86|498.76|502.77|498.67|502.86|498.76|502.74|498.64|15
1636702670000|2021-11-12 07:37:50|502.78|498.68|502.71|498.61|502.78|498.68|502.69|498.59|12
1636702680000|2021-11-12 07:38:00|502.7|498.6|502.57|498.47|502.7|498.6|502.56|498.46|26
1636702690000|2021-11-12 07:38:10|502.5|498.4|502.29|498.19|502.5|498.4|502.26|498.16|27
1636702700000|2021-11-12 07:38:20|502.3|498.2|502.33|498.23|502.36|498.26|502.3|498.2|11
1636702710000|2021-11-12 07:38:30|502.32|498.22|501.96|497.86|502.32|498.22|501.95|497.85|21
1636702720000|2021-11-12 07:38:40|501.99|497.89|501.76|497.66|501.99|497.89|501.74|497.64|22
1636702730000|2021-11-12 07:38:50|501.74|497.64|501.67|497.57|501.78|497.68|501.67|497.57|17
1636702740000|2021-11-12 07:39:00|501.65|497.55|501.65|497.55|501.65|497.55|501.65|497.55|1
1636702750000|2021-11-12 07:39:10|501.64|497.54|501.42|497.32|501.64|497.54|501.41|497.31|18
1636702760000|2021-11-12 07:39:20|501.41|497.31|501.66|497.56|501.76|497.66|501.36|497.26|19
1636702770000|2021-11-12 07:39:30|501.64|497.54|501.98|497.88|502.04|497.94|501.54|497.44|28
1636702780000|2021-11-12 07:39:40|501.93|497.83|501.81|497.71|501.93|497.83|501.61|497.51|21
1636702790000|2021-11-12 07:39:50|501.86|497.76|501.63|497.53|501.95|497.85|501.63|497.53|34
1636702800000|2021-11-12 07:40:00|501.64|497.54|501.74|497.64|501.74|497.64|501.47|497.37|25
1636702810000|2021-11-12 07:40:10|501.73|497.63|501.81|497.71|501.83|497.73|501.72|497.62|20
1636702820000|2021-11-12 07:40:20|501.87|497.77|501.77|497.67|501.9|497.8|501.77|497.67|20
1636702830000|2021-11-12 07:40:30|501.6|497.5|502.07|497.97|502.07|497.97|501.47|497.37|28
1636702840000|2021-11-12 07:40:40|502.17|498.07|502.14|498.04|502.19|498.09|502.09|497.99|14
1636702850000|2021-11-12 07:40:50|502.13|498.03|502.05|497.95|502.17|498.07|502.01|497.91|14
1636702860000|2021-11-12 07:41:00|502.03|497.93|501.78|497.68|502.03|497.93|501.74|497.64|17
1636702870000|2021-11-12 07:41:10|501.76|497.66|501.79|497.69|501.83|497.73|501.73|497.63|23
1636702880000|2021-11-12 07:41:20|501.81|497.71|501.6|497.5|501.81|497.71|501.59|497.49|21
1636702890000|2021-11-12 07:41:30|501.61|497.51|501.56|497.46|501.61|497.51|501.56|497.46|12
1636702900000|2021-11-12 07:41:40|501.57|497.47|501.56|497.46|501.61|497.51|501.46|497.36|21
1636702910000|2021-11-12 07:41:50|501.53|497.43|501.52|497.42|501.56|497.46|501.47|497.37|26
1636702920000|2021-11-12 07:42:00|501.61|497.51|501.97|497.87|502.06|497.96|501.61|497.51|26
1636702930000|2021-11-12 07:42:10|501.95|497.85|501.7|497.6|501.96|497.86|501.56|497.46|28
1636702940000|2021-11-12 07:42:20|501.68|497.58|501.55|497.45|501.73|497.63|501.53|497.43|15
1636702950000|2021-11-12 07:42:30|501.57|497.47|501.7|497.6|501.77|497.67|501.57|497.47|25
1636702960000|2021-11-12 07:42:40|501.71|497.61|501.87|497.77|501.87|497.77|501.63|497.53|23
1636702970000|2021-11-12 07:42:50|501.88|497.78|501.77|497.67|501.88|497.78|501.7|497.6|28
1636702980000|2021-11-12 07:43:00|501.76|497.66|501.57|497.47|501.76|497.66|501.55|497.45|19
1636702990000|2021-11-12 07:43:10|501.58|497.48|501.85|497.75|501.86|497.76|501.55|497.45|19
1636703000000|2021-11-12 07:43:20|501.84|497.74|501.8|497.7|501.89|497.79|501.79|497.69|14
1636703010000|2021-11-12 07:43:30|501.78|497.68|501.63|497.53|501.78|497.68|501.61|497.51|16
1636703020000|2021-11-12 07:43:40|501.64|497.54|501.83|497.73|501.84|497.74|501.63|497.53|10
1636703030000|2021-11-12 07:43:50|501.84|497.74|501.98|497.88|501.98|497.88|501.84|497.74|14
1636703040000|2021-11-12 07:44:00|501.99|497.89|501.97|497.87|502|497.9|501.94|497.84|10
1636703050000|2021-11-12 07:44:10|502|497.9|501.82|497.72|502|497.9|501.81|497.71|21
1636703060000|2021-11-12 07:44:20|501.81|497.71|501.91|497.81|501.91|497.81|501.76|497.66|15
1636703070000|2021-11-12 07:44:30|501.9|497.8|501.92|497.82|501.92|497.82|501.9|497.8|2
1636703080000|2021-11-12 07:44:40|501.91|497.81|501.92|497.82|501.92|497.82|501.91|497.81|4
1636703090000|2021-11-12 07:44:50|501.91|497.81|502.14|498.04|502.14|498.04|501.9|497.8|14
1636703100000|2021-11-12 07:45:00|502.12|498.02|502.09|497.99|502.15|498.05|502.03|497.93|16
1636703110000|2021-11-12 07:45:10|502.07|497.97|501.93|497.83|502.14|498.04|501.91|497.81|18
1636703120000|2021-11-12 07:45:20|501.9|497.8|502.19|498.09|502.19|498.09|501.87|497.77|20
1636703130000|2021-11-12 07:45:30|502.15|498.05|501.96|497.86|502.15|498.05|501.96|497.86|17
1636703140000|2021-11-12 07:45:40|501.95|497.85|501.79|497.69|501.95|497.85|501.79|497.69|18
1636703150000|2021-11-12 07:45:50|501.8|497.7|501.59|497.49|501.8|497.7|501.59|497.49|14
1636703160000|2021-11-12 07:46:00|501.57|497.47|501.41|497.31|501.57|497.47|501.36|497.26|27
1636703170000|2021-11-12 07:46:10|501.44|497.34|501.61|497.51|501.64|497.54|501.4|497.3|19
1636703180000|2021-11-12 07:46:20|501.64|497.54|501.51|497.41|501.64|497.54|501.47|497.37|20
1636703190000|2021-11-12 07:46:30|501.55|497.45|501.38|497.28|501.55|497.45|501.36|497.26|21
1636703200000|2021-11-12 07:46:40|501.37|497.27|501.45|497.35|501.46|497.36|501.27|497.17|25
1636703210000|2021-11-12 07:46:50|501.46|497.36|501.3|497.2|501.49|497.39|501.29|497.19|30
1636703220000|2021-11-12 07:47:00|501.27|497.17|501.51|497.41|501.55|497.45|501.08|496.98|32
1636703230000|2021-11-12 07:47:10|501.52|497.42|501.59|497.49|501.79|497.69|501.52|497.42|32
1636703240000|2021-11-12 07:47:20|501.62|497.52|501.56|497.46|501.66|497.56|501.52|497.42|13
1636703250000|2021-11-12 07:47:30|501.57|497.47|501.86|497.76|501.91|497.81|501.57|497.47|24
1636703260000|2021-11-12 07:47:40|501.88|497.78|501.68|497.58|501.88|497.78|501.67|497.57|21
1636703270000|2021-11-12 07:47:50|501.66|497.56|501.89|497.79|501.89|497.79|501.61|497.51|21
1636703280000|2021-11-12 07:48:00|501.88|497.78|501.63|497.53|501.88|497.78|501.62|497.52|26
1636703290000|2021-11-12 07:48:10|501.62|497.52|501.46|497.36|501.62|497.52|501.44|497.34|15
1636703300000|2021-11-12 07:48:20|501.48|497.38|501.57|497.47|501.58|497.48|501.44|497.34|16
1636703310000|2021-11-12 07:48:30|501.62|497.52|501.47|497.37|501.62|497.52|501.47|497.37|18
1636703320000|2021-11-12 07:48:40|501.46|497.36|501.41|497.31|501.47|497.37|501.41|497.31|16
1636703330000|2021-11-12 07:48:50|501.42|497.32|501.52|497.42|501.52|497.42|501.41|497.31|12
1636703340000|2021-11-12 07:49:00|501.51|497.41|501.47|497.37|501.67|497.57|501.47|497.37|25
1636703350000|2021-11-12 07:49:10|501.43|497.33|501.49|497.39|501.52|497.42|501.34|497.24|15
1636703360000|2021-11-12 07:49:20|501.48|497.38|501.31|497.21|501.51|497.41|501.29|497.19|15
1636703370000|2021-11-12 07:49:30|501.32|497.22|501.27|497.17|501.37|497.27|501.27|497.17|8
1636703380000|2021-11-12 07:49:40|501.26|497.16|501.2|497.1|501.29|497.19|501.2|497.1|13
1636703390000|2021-11-12 07:49:50|501.29|497.19|501|496.9|501.34|497.24|500.96|496.86|21
1636703400000|2021-11-12 07:50:00|500.99|496.89|500.94|496.84|501.01|496.91|500.93|496.83|16
1636703410000|2021-11-12 07:50:10|500.93|496.83|500.95|496.85|501.03|496.93|500.91|496.81|17
1636703420000|2021-11-12 07:50:20|500.97|496.87|501.05|496.95|501.11|497.01|500.91|496.81|21
1636703430000|2021-11-12 07:50:30|501.06|496.96|500.85|496.75|501.13|497.03|500.84|496.74|26
1636703440000|2021-11-12 07:50:40|500.86|496.76|500.85|496.75|500.96|496.86|500.82|496.72|26
1636703450000|2021-11-12 07:50:50|500.83|496.73|500.1|496|500.84|496.74|500.1|496|30
1636703460000|2021-11-12 07:51:00|500.09|495.99|499.92|495.82|500.09|495.99|499.59|495.49|28
1636703470000|2021-11-12 07:51:10|499.94|495.84|501.01|496.91|501.01|496.91|499.94|495.84|31
1636703480000|2021-11-12 07:51:20|501.08|496.98|500.5|496.4|501.14|497.04|500.49|496.39|33
1636703490000|2021-11-12 07:51:30|500.43|496.33|500.16|496.06|500.48|496.38|500.16|496.06|25
1636703500000|2021-11-12 07:51:40|500.24|496.14|500.75|496.65|500.75|496.65|500.24|496.14|28
1636703510000|2021-11-12 07:51:50|500.74|496.64|500.76|496.66|500.81|496.71|500.68|496.58|26
1636703520000|2021-11-12 07:52:00|500.73|496.63|500.7|496.6|500.88|496.78|500.69|496.59|27
1636703530000|2021-11-12 07:52:10|500.65|496.55|500.68|496.58|500.72|496.62|500.54|496.44|29
1636703540000|2021-11-12 07:52:20|500.7|496.6|500.8|496.7|500.8|496.7|500.7|496.6|18
1636703550000|2021-11-12 07:52:30|500.82|496.72|500.81|496.71|500.96|496.86|500.65|496.55|34
1636703560000|2021-11-12 07:52:40|500.83|496.73|500.72|496.62|500.86|496.76|500.72|496.62|26
1636703570000|2021-11-12 07:52:50|500.71|496.61|500.89|496.79|500.93|496.83|500.51|496.41|28
1636703580000|2021-11-12 07:53:00|500.88|496.78|501.02|496.92|501.03|496.93|500.85|496.75|20
1636703590000|2021-11-12 07:53:10|500.98|496.88|500.95|496.85|501.03|496.93|500.83|496.73|19
1636703600000|2021-11-12 07:53:20|500.92|496.82|500.65|496.55|500.94|496.84|500.61|496.51|23
1636703610000|2021-11-12 07:53:30|500.61|496.51|500.65|496.55|500.68|496.58|500.59|496.49|19
1636703620000|2021-11-12 07:53:40|500.63|496.53|500.66|496.56|500.69|496.59|500.63|496.53|12
1636703630000|2021-11-12 07:53:50|500.68|496.58|500.51|496.41|500.7|496.6|500.51|496.41|18
1636703640000|2021-11-12 07:54:00|500.45|496.35|500.19|496.09|500.48|496.38|500.19|496.09|30
1636703650000|2021-11-12 07:54:10|500.18|496.08|500.02|495.92|500.2|496.1|500.02|495.92|18
1636703660000|2021-11-12 07:54:20|500.03|495.93|500.02|495.92|500.05|495.95|499.86|495.76|26
1636703670000|2021-11-12 07:54:30|500.25|496.15|500.5|496.4|500.5|496.4|500.23|496.13|24
1636703680000|2021-11-12 07:54:40|500.48|496.38|500.64|496.54|500.66|496.56|500.48|496.38|19
1636703690000|2021-11-12 07:54:50|500.57|496.47|500.67|496.57|500.67|496.57|500.57|496.47|15
1636703700000|2021-11-12 07:55:00|500.66|496.56|500.86|496.76|500.89|496.79|500.66|496.56|30
1636703710000|2021-11-12 07:55:10|500.85|496.75|500.68|496.58|500.85|496.75|500.59|496.49|31
1636703720000|2021-11-12 07:55:20|500.69|496.59|500.92|496.82|500.96|496.86|500.68|496.58|22
1636703730000|2021-11-12 07:55:30|500.93|496.83|501.16|497.06|501.17|497.07|500.93|496.83|18
1636703740000|2021-11-12 07:55:40|501.15|497.05|501.32|497.22|501.33|497.23|501.15|497.05|12
1636703750000|2021-11-12 07:55:50|501.34|497.24|501.35|497.25|501.49|497.39|501.3|497.2|22
1636703760000|2021-11-12 07:56:00|501.34|497.24|501.3|497.2|501.37|497.27|501.29|497.19|27
1636703770000|2021-11-12 07:56:10|501.29|497.19|501.34|497.24|501.36|497.26|501.29|497.19|14
1636703780000|2021-11-12 07:56:20|501.37|497.27|501.31|497.21|501.37|497.27|501.29|497.19|18
1636703790000|2021-11-12 07:56:30|501.29|497.19|501.28|497.18|501.31|497.21|501.26|497.16|15
1636703800000|2021-11-12 07:56:40|501.25|497.15|501.28|497.18|501.3|497.2|501.24|497.14|15
1636703810000|2021-11-12 07:56:50|501.27|497.17|501.7|497.6|501.74|497.64|501.26|497.16|25
1636703820000|2021-11-12 07:57:00|501.6|497.5|501.78|497.68|501.81|497.71|501.6|497.5|22
1636703830000|2021-11-12 07:57:10|501.79|497.69|501.98|497.88|501.98|497.88|501.79|497.69|23
1636703840000|2021-11-12 07:57:20|501.97|497.87|502.2|498.1|502.2|498.1|501.97|497.87|25
1636703850000|2021-11-12 07:57:30|502.28|498.18|502.45|498.35|502.5|498.4|502.27|498.17|34
1636703860000|2021-11-12 07:57:40|502.47|498.37|502.27|498.17|502.52|498.42|502.25|498.15|25
1636703870000|2021-11-12 07:57:50|502.23|498.13|502.24|498.14|502.29|498.19|502.22|498.12|15
1636703880000|2021-11-12 07:58:00|502.25|498.15|502.22|498.12|502.29|498.19|502.21|498.11|6
1636703890000|2021-11-12 07:58:10|502.24|498.14|502.14|498.04|502.24|498.14|502.14|498.04|14
1636703900000|2021-11-12 07:58:20|502.1|498|502.03|497.93|502.12|498.02|501.99|497.89|30
1636703910000|2021-11-12 07:58:30|501.98|497.88|502.22|498.12|502.22|498.12|501.97|497.87|28
1636703920000|2021-11-12 07:58:40|502.19|498.09|502.16|498.06|502.24|498.14|502.13|498.03|23
1636703930000|2021-11-12 07:58:50|502.15|498.05|502.07|497.97|502.17|498.07|502.01|497.91|21
1636703940000|2021-11-12 07:59:00|502.14|498.04|502.26|498.16|502.26|498.16|502.11|498.01|24
1636703950000|2021-11-12 07:59:10|502.27|498.17|502.27|498.17|502.28|498.18|502.25|498.15|19
1636703960000|2021-11-12 07:59:20|502.28|498.18|501.8|497.7|502.3|498.2|501.8|497.7|34
1636703970000|2021-11-12 07:59:30|501.79|497.69|501.9|497.8|501.9|497.8|501.76|497.66|30
1636703980000|2021-11-12 07:59:40|501.86|497.76|501.97|497.87|501.97|497.87|501.85|497.75|12
1636703990000|2021-11-12 07:59:50|501.98|497.88|502.79|498.69|502.79|498.69|501.94|497.84|32
1636704000000|2021-11-12 08:00:00|502.75|498.65|502.93|498.83|503.08|498.98|502.75|498.65|17
1636704010000|2021-11-12 08:00:10|502.94|498.84|502.93|498.83|503.21|499.11|502.93|498.83|24
1636704020000|2021-11-12 08:00:20|502.89|498.79|502.73|498.63|503.03|498.93|502.73|498.63|25
1636704030000|2021-11-12 08:00:30|502.75|498.65|502.84|498.74|502.84|498.74|502.7|498.6|18
1636704040000|2021-11-12 08:00:40|502.82|498.72|502.79|498.69|502.83|498.73|502.79|498.69|9
1636704050000|2021-11-12 08:00:50|502.8|498.7|502.82|498.72|502.82|498.72|502.79|498.69|11
1636704060000|2021-11-12 08:01:00|502.81|498.71|502.81|498.71|502.83|498.73|502.76|498.66|16
1636704070000|2021-11-12 08:01:10|502.8|498.7|502.73|498.63|502.81|498.71|502.73|498.63|8
1636704080000|2021-11-12 08:01:20|502.63|498.53|502.52|498.42|502.63|498.53|502.43|498.33|22
1636704090000|2021-11-12 08:01:30|502.53|498.43|502.46|498.36|502.53|498.43|502.46|498.36|19
1636704100000|2021-11-12 08:01:40|502.47|498.37|502.42|498.32|502.47|498.37|502.41|498.31|8
1636704110000|2021-11-12 08:01:50|502.43|498.33|501.89|497.79|502.43|498.33|501.7|497.6|30
1636704120000|2021-11-12 08:02:00|501.86|497.76|501.42|497.32|501.91|497.81|501.42|497.32|24
1636704130000|2021-11-12 08:02:10|501.39|497.29|501.68|497.58|501.88|497.78|500.99|496.89|39
1636704140000|2021-11-12 08:02:20|501.65|497.55|501.23|497.13|501.66|497.56|501.06|496.96|35
1636704150000|2021-11-12 08:02:30|501.27|497.17|500.83|496.73|501.33|497.23|500.56|496.46|36
1636704160000|2021-11-12 08:02:40|500.81|496.71|500.29|496.19|500.81|496.71|500.04|495.94|37
1636704170000|2021-11-12 08:02:50|500.26|496.16|500.41|496.31|500.79|496.69|500.26|496.16|34
1636704180000|2021-11-12 08:03:00|500.42|496.32|500.54|496.44|500.54|496.44|500.1|496|31
1636704190000|2021-11-12 08:03:10|500.53|496.43|501.13|497.03|501.14|497.04|500.47|496.37|31
1636704200000|2021-11-12 08:03:20|501.14|497.04|500.98|496.88|501.14|497.04|500.82|496.72|24
1636704210000|2021-11-12 08:03:30|500.99|496.89|500.99|496.89|501.08|496.98|500.55|496.45|28
1636704220000|2021-11-12 08:03:40|501|496.9|500.87|496.77|501|496.9|500.86|496.76|20
1636704230000|2021-11-12 08:03:50|500.84|496.74|500.61|496.51|500.86|496.76|500.55|496.45|26
1636704240000|2021-11-12 08:04:00|500.59|496.49|500.46|496.36|500.59|496.49|500.3|496.2|32
1636704250000|2021-11-12 08:04:10|500.38|496.28|500.6|496.5|500.66|496.56|500.36|496.26|31
1636704260000|2021-11-12 08:04:20|500.55|496.45|501.41|497.31|501.41|497.31|500.55|496.45|29
1636704270000|2021-11-12 08:04:30|501.38|497.28|501.47|497.37|501.8|497.7|501.38|497.28|29
1636704280000|2021-11-12 08:04:40|501.46|497.36|501.24|497.14|501.48|497.38|501.22|497.12|27
1636704290000|2021-11-12 08:04:50|501.25|497.15|501.51|497.41|501.51|497.41|501.24|497.14|22
1636704300000|2021-11-12 08:05:00|501.5|497.4|501.45|497.35|501.5|497.4|501.45|497.35|8
1636704310000|2021-11-12 08:05:10|501.47|497.37|501.94|497.84|502.05|497.95|501.46|497.36|24
1636704320000|2021-11-12 08:05:20|501.95|497.85|501.92|497.82|502.08|497.98|501.88|497.78|24
1636704330000|2021-11-12 08:05:30|501.8|497.7|502.17|498.07|502.17|498.07|501.78|497.68|25
1636704340000|2021-11-12 08:05:40|502.11|498.01|502.11|498.01|502.25|498.15|502.08|497.98|17
1636704350000|2021-11-12 08:05:50|502.12|498.02|502.33|498.23|502.33|498.23|502.03|497.93|21
1636704360000|2021-11-12 08:06:00|502.34|498.24|502.42|498.32|502.45|498.35|502.2|498.1|24
1636704370000|2021-11-12 08:06:10|502.44|498.34|502.65|498.55|502.69|498.59|502.44|498.34|26
1636704380000|2021-11-12 08:06:20|502.71|498.61|502.36|498.26|502.78|498.68|502.36|498.26|29
1636704390000|2021-11-12 08:06:30|502.34|498.24|502.28|498.18|502.5|498.4|502.03|497.93|31
1636704400000|2021-11-12 08:06:40|502.3|498.2|502.42|498.32|502.59|498.49|502.3|498.2|25
1636704410000|2021-11-12 08:06:50|502.4|498.3|502.14|498.04|502.46|498.36|502.14|498.04|23
1636704420000|2021-11-12 08:07:00|502.13|498.03|502.05|497.95|502.17|498.07|501.97|497.87|26
1636704430000|2021-11-12 08:07:10|502.07|497.97|502.19|498.09|502.23|498.13|501.97|497.87|24
1636704440000|2021-11-12 08:07:20|502.18|498.08|502.62|498.52|502.62|498.52|502.15|498.05|24
1636704450000|2021-11-12 08:07:30|502.66|498.56|502.36|498.26|502.68|498.58|502.36|498.26|29
1636704460000|2021-11-12 08:07:40|502.39|498.29|502.47|498.37|502.49|498.39|502.37|498.27|21
1636704470000|2021-11-12 08:07:50|502.46|498.36|502.7|498.6|502.77|498.67|502.46|498.36|25
1636704480000|2021-11-12 08:08:00|502.71|498.61|502.63|498.53|502.78|498.68|502.63|498.53|21
1636704490000|2021-11-12 08:08:10|502.64|498.54|502.71|498.61|502.86|498.76|502.64|498.54|18
1636704500000|2021-11-12 08:08:20|502.72|498.62|502.41|498.31|502.73|498.63|502.35|498.25|21
1636704510000|2021-11-12 08:08:30|502.42|498.32|502.67|498.57|502.67|498.57|502.42|498.32|14
1636704520000|2021-11-12 08:08:40|502.7|498.6|502.57|498.47|502.79|498.69|502.57|498.47|25
1636704530000|2021-11-12 08:08:50|502.44|498.34|502.25|498.15|502.44|498.34|502.25|498.15|14
1636704540000|2021-11-12 08:09:00|502.26|498.16|502.27|498.17|502.27|498.17|502.26|498.16|2
1636704550000|2021-11-12 08:09:10|502.24|498.14|502.25|498.15|502.27|498.17|502.24|498.14|7
1636704560000|2021-11-12 08:09:20|502.22|498.12|502.53|498.43|502.53|498.43|502.19|498.09|16
1636704570000|2021-11-12 08:09:30|502.52|498.42|502.24|498.14|502.54|498.44|502.24|498.14|22
1636704580000|2021-11-12 08:09:40|502.26|498.16|502.18|498.08|502.28|498.18|502.16|498.06|21
1636704590000|2021-11-12 08:09:50|502.14|498.04|501.94|497.84|502.19|498.09|501.94|497.84|21
1636704600000|2021-11-12 08:10:00|501.93|497.83|501.94|497.84|501.94|497.84|501.79|497.69|23
1636704610000|2021-11-12 08:10:10|501.95|497.85|502.18|498.08|502.2|498.1|501.95|497.85|23
1636704620000|2021-11-12 08:10:20|502.17|498.07|502.14|498.04|502.18|498.08|502.09|497.99|22
1636704630000|2021-11-12 08:10:30|502.12|498.02|502.15|498.05|502.19|498.09|502.1|498|18
1636704640000|2021-11-12 08:10:40|502.16|498.06|502.53|498.43|502.53|498.43|502.15|498.05|19
1636704650000|2021-11-12 08:10:50|502.54|498.44|502.64|498.54|502.65|498.55|502.54|498.44|17
1636704660000|2021-11-12 08:11:00|502.63|498.53|502.63|498.53|502.65|498.55|502.61|498.51|9
1636704670000|2021-11-12 08:11:10|502.62|498.52|502.66|498.56|502.68|498.58|502.62|498.52|4
1636704680000|2021-11-12 08:11:20|502.67|498.57|502.62|498.52|502.68|498.58|502.61|498.51|9
1636704690000|2021-11-12 08:11:30|502.61|498.51|502.42|498.32|502.61|498.51|502.42|498.32|22
1636704700000|2021-11-12 08:11:40|502.41|498.31|502.43|498.33|502.45|498.35|502.4|498.3|15
1636704710000|2021-11-12 08:11:50|502.42|498.32|502.42|498.32|502.43|498.33|502.41|498.31|5
1636704720000|2021-11-12 08:12:00|502.43|498.33|502.54|498.44|502.54|498.44|502.42|498.32|14
1636704730000|2021-11-12 08:12:10|502.52|498.42|502.57|498.47|502.57|498.47|502.5|498.4|12
1636704740000|2021-11-12 08:12:20|502.59|498.49|502.64|498.54|502.64|498.54|502.58|498.48|9
1636704750000|2021-11-12 08:12:30|502.63|498.53|502.67|498.57|502.68|498.58|502.63|498.53|5
1636704760000|2021-11-12 08:12:40|502.66|498.56|502.76|498.66|502.79|498.69|502.66|498.56|16
1636704770000|2021-11-12 08:12:50|502.79|498.69|502.84|498.74|502.85|498.75|502.78|498.68|15
1636704780000|2021-11-12 08:13:00|502.85|498.75|502.86|498.76|502.87|498.77|502.84|498.74|8
1636704790000|2021-11-12 08:13:10|502.84|498.74|502.86|498.76|502.86|498.76|502.83|498.73|8
1636704800000|2021-11-12 08:13:20|502.87|498.77|502.87|498.77|502.87|498.77|502.85|498.75|6
1636704810000|2021-11-12 08:13:30|502.86|498.76|502.9|498.8|502.9|498.8|502.86|498.76|9
1636704820000|2021-11-12 08:13:40|502.91|498.81|502.98|498.88|502.98|498.88|502.88|498.78|5
1636704830000|2021-11-12 08:13:50|503.03|498.93|503.22|499.12|503.22|499.12|503.02|498.92|14
1636704840000|2021-11-12 08:14:00|503.23|499.13|503.27|499.17|503.28|499.18|503.19|499.09|11
1636704850000|2021-11-12 08:14:10|503.28|499.18|503.33|499.23|503.37|499.27|503.27|499.17|9
1636704860000|2021-11-12 08:14:20|503.35|499.25|503.29|499.19|503.36|499.26|503.28|499.18|10
1636704870000|2021-11-12 08:14:30|503.26|499.16|503.28|499.18|503.28|499.18|503.22|499.12|14
1636704880000|2021-11-12 08:14:40|503.3|499.2|503.5|499.4|503.5|499.4|503.28|499.18|12
1636704890000|2021-11-12 08:14:50|503.43|499.33|503.71|499.61|503.72|499.62|503.35|499.25|22
1636704900000|2021-11-12 08:15:00|503.75|499.65|503.72|499.62|503.79|499.69|503.69|499.59|17
1636704910000|2021-11-12 08:15:10|503.71|499.61|503.28|499.18|503.71|499.61|503.28|499.18|31
1636704920000|2021-11-12 08:15:20|503.27|499.17|503.22|499.12|503.3|499.2|503.22|499.12|16
1636704930000|2021-11-12 08:15:30|503.21|499.11|503.29|499.19|503.3|499.2|503.21|499.11|15
1636704940000|2021-11-12 08:15:40|503.28|499.18|503.26|499.16|503.31|499.21|503.25|499.15|14
1636704950000|2021-11-12 08:15:50|503.25|499.15|503.13|499.03|503.28|499.18|503.13|499.03|21
1636704960000|2021-11-12 08:16:00|503.14|499.04|502.89|498.79|503.14|499.04|502.88|498.78|25
1636704970000|2021-11-12 08:16:10|503.01|498.91|503.22|499.12|503.23|499.13|502.94|498.84|28
1636704980000|2021-11-12 08:16:20|503.24|499.14|503.67|499.57|503.67|499.57|503.24|499.14|16
1636704990000|2021-11-12 08:16:30|503.66|499.56|503.88|499.78|503.96|499.86|503.55|499.45|28
1636705000000|2021-11-12 08:16:40|503.89|499.79|503.75|499.65|503.97|499.87|503.7|499.6|23
1636705010000|2021-11-12 08:16:50|503.78|499.68|503.73|499.63|503.85|499.75|503.73|499.63|18
1636705020000|2021-11-12 08:17:00|503.71|499.61|503.75|499.65|503.76|499.66|503.71|499.61|21
1636705030000|2021-11-12 08:17:10|503.8|499.7|503.82|499.72|503.95|499.85|503.8|499.7|28
1636705040000|2021-11-12 08:17:20|503.83|499.73|503.79|499.69|503.96|499.86|503.79|499.69|24
1636705050000|2021-11-12 08:17:30|503.73|499.63|503.48|499.38|503.73|499.63|503.23|499.13|30
1636705060000|2021-11-12 08:17:40|503.49|499.39|503.63|499.53|503.69|499.59|503.49|499.39|22
1636705070000|2021-11-12 08:17:50|503.78|499.68|504.04|499.94|504.05|499.95|503.74|499.64|26
1636705080000|2021-11-12 08:18:00|504.05|499.95|503.99|499.89|504.13|500.03|503.7|499.6|30
1636705090000|2021-11-12 08:18:10|504.02|499.92|504.45|500.35|504.45|500.35|503.96|499.86|28
1636705100000|2021-11-12 08:18:20|504.34|500.24|504.26|500.16|504.47|500.37|504.22|500.12|22
1636705110000|2021-11-12 08:18:30|504.27|500.17|504.11|500.01|504.28|500.18|504.11|500.01|15
1636705120000|2021-11-12 08:18:40|504.13|500.03|504.16|500.06|504.16|500.06|503.99|499.89|18
1636705130000|2021-11-12 08:18:50|504.17|500.07|504.23|500.13|504.29|500.19|504.12|500.02|13
1636705140000|2021-11-12 08:19:00|504.22|500.12|504.37|500.27|504.39|500.29|504.22|500.12|25
1636705150000|2021-11-12 08:19:10|504.36|500.26|504.3|500.2|504.37|500.27|504.3|500.2|12
1636705160000|2021-11-12 08:19:20|504.31|500.21|504.38|500.28|504.39|500.29|504.3|500.2|12
1636705170000|2021-11-12 08:19:30|504.37|500.27|504.34|500.24|504.38|500.28|504.33|500.23|7
1636705180000|2021-11-12 08:19:40|504.32|500.22|504.3|500.2|504.32|500.22|504.3|500.2|7
1636705190000|2021-11-12 08:19:50|504.29|500.19|504.06|499.96|504.29|500.19|504.06|499.96|17
1636705200000|2021-11-12 08:20:00|504.07|499.97|504.1|500|504.1|500|504.06|499.96|8
1636705210000|2021-11-12 08:20:10|504.11|500.01|504.18|500.08|504.18|500.08|504.11|500.01|14
1636705220000|2021-11-12 08:20:20|504.19|500.09|504.38|500.28|504.39|500.29|504.19|500.09|15
1636705230000|2021-11-12 08:20:30|504.39|500.29|504.39|500.29|504.39|500.29|504.34|500.24|9
1636705240000|2021-11-12 08:20:40|504.38|500.28|505.06|500.96|505.06|500.96|504.36|500.26|25
1636705250000|2021-11-12 08:20:50|505.09|500.99|505.27|501.17|505.3|501.2|505.09|500.99|16
1636705260000|2021-11-12 08:21:00|505.28|501.18|505.4|501.3|505.66|501.56|505.28|501.18|25
1636705270000|2021-11-12 08:21:10|505.43|501.33|505.53|501.43|505.58|501.48|505.43|501.33|13
1636705280000|2021-11-12 08:21:20|505.49|501.39|505.11|501.01|505.53|501.43|504.98|500.88|30
1636705290000|2021-11-12 08:21:30|505.08|500.98|505.45|501.35|505.57|501.47|505.06|500.96|31
1636705300000|2021-11-12 08:21:40|505.38|501.28|505.23|501.13|505.4|501.3|505.21|501.11|26
1636705310000|2021-11-12 08:21:50|505.2|501.1|505.19|501.09|505.21|501.11|505.12|501.02|21
1636705320000|2021-11-12 08:22:00|505.18|501.08|505.4|501.3|505.4|501.3|505.1|501|20
1636705330000|2021-11-12 08:22:10|505.45|501.35|505.53|501.43|505.61|501.51|505.43|501.33|18
1636705340000|2021-11-12 08:22:20|505.52|501.42|505.54|501.44|505.56|501.46|505.5|501.4|23
1636705350000|2021-11-12 08:22:30|505.53|501.43|505.56|501.46|505.57|501.47|505.53|501.43|14
1636705360000|2021-11-12 08:22:40|505.55|501.45|505.49|501.39|505.63|501.53|505.47|501.37|18
1636705370000|2021-11-12 08:22:50|505.69|501.59|505.82|501.72|505.84|501.74|505.69|501.59|28
1636705380000|2021-11-12 08:23:00|505.77|501.67|505.66|501.56|505.77|501.67|505.42|501.32|28
1636705390000|2021-11-12 08:23:10|505.64|501.54|505.71|501.61|505.73|501.63|505.61|501.51|14
1636705400000|2021-11-12 08:23:20|505.68|501.58|505.68|501.58|505.71|501.61|505.68|501.58|5
1636705410000|2021-11-12 08:23:30|505.66|501.56|505.33|501.23|505.66|501.56|505.3|501.2|21
1636705420000|2021-11-12 08:23:40|505.32|501.22|504.98|500.88|505.33|501.23|504.97|500.87|16
1636705430000|2021-11-12 08:23:50|504.97|500.87|504.46|500.36|505|500.9|504.46|500.36|24
1636705440000|2021-11-12 08:24:00|504.49|500.39|504.25|500.15|504.49|500.39|504.25|500.15|19
1636705450000|2021-11-12 08:24:10|504.24|500.14|504.07|499.97|504.28|500.18|504.07|499.97|23
1636705460000|2021-11-12 08:24:20|503.93|499.83|503.76|499.66|503.96|499.86|503.76|499.66|27
1636705470000|2021-11-12 08:24:30|503.78|499.68|503.96|499.86|503.99|499.89|503.77|499.67|22
1636705480000|2021-11-12 08:24:40|503.95|499.85|504.03|499.93|504.06|499.96|503.93|499.83|19
1636705490000|2021-11-12 08:24:50|504.01|499.91|504.18|500.08|504.19|500.09|504.01|499.91|24
1636705500000|2021-11-12 08:25:00|504.2|500.1|504.09|499.99|504.2|500.1|504.07|499.97|12
1636705510000|2021-11-12 08:25:10|504.07|499.97|503.88|499.78|504.09|499.99|503.85|499.75|27
1636705520000|2021-11-12 08:25:20|503.87|499.77|503.84|499.74|503.91|499.81|503.83|499.73|10
1636705530000|2021-11-12 08:25:30|503.88|499.78|503.87|499.77|503.91|499.81|503.85|499.75|20
1636705540000|2021-11-12 08:25:40|503.86|499.76|503.79|499.69|503.86|499.76|503.74|499.64|16
1636705550000|2021-11-12 08:25:50|503.8|499.7|503.79|499.69|503.83|499.73|503.75|499.65|16
1636705560000|2021-11-12 08:26:00|503.8|499.7|503.75|499.65|503.82|499.72|503.72|499.62|21
1636705570000|2021-11-12 08:26:10|503.76|499.66|503.73|499.63|503.77|499.67|503.71|499.61|13
1636705580000|2021-11-12 08:26:20|503.75|499.65|503.71|499.61|503.76|499.66|503.69|499.59|18
1636705590000|2021-11-12 08:26:30|503.72|499.62|503.66|499.56|503.72|499.62|503.66|499.56|20
1636705600000|2021-11-12 08:26:40|503.65|499.55|503.3|499.2|503.65|499.55|503.26|499.16|21
1636705610000|2021-11-12 08:26:50|503.29|499.19|503.24|499.14|503.29|499.19|503.18|499.08|19
1636705620000|2021-11-12 08:27:00|503.22|499.12|503.57|499.47|503.57|499.47|503.18|499.08|20
1636705630000|2021-11-12 08:27:10|503.56|499.46|503.59|499.49|503.6|499.5|503.56|499.46|14
1636705640000|2021-11-12 08:27:20|503.6|499.5|503.61|499.51|503.66|499.56|503.58|499.48|16
1636705650000|2021-11-12 08:27:30|503.62|499.52|503.64|499.54|503.65|499.55|503.58|499.48|20
1636705660000|2021-11-12 08:27:40|503.63|499.53|503.7|499.6|503.7|499.6|503.54|499.44|28
1636705670000|2021-11-12 08:27:50|503.71|499.61|503.81|499.71|503.82|499.72|503.71|499.61|11
1636705680000|2021-11-12 08:28:00|503.83|499.73|503.82|499.72|503.84|499.74|503.82|499.72|5
1636705690000|2021-11-12 08:28:10|503.83|499.73|503.83|499.73|503.85|499.75|503.82|499.72|4
1636705700000|2021-11-12 08:28:20|503.82|499.72|503.95|499.85|503.95|499.85|503.79|499.69|21
1636705710000|2021-11-12 08:28:30|503.96|499.86|504.03|499.93|504.04|499.94|503.96|499.86|11
1636705720000|2021-11-12 08:28:40|504.04|499.94|504.04|499.94|504.04|499.94|504.04|499.94|1
1636705730000|2021-11-12 08:28:50|503.95|499.85|503.88|499.78|503.95|499.85|503.87|499.77|5
1636705740000|2021-11-12 08:29:00|503.86|499.76|503.8|499.7|503.87|499.77|503.79|499.69|17
1636705750000|2021-11-12 08:29:10|503.77|499.67|503.77|499.67|503.78|499.68|503.76|499.66|10
1636705760000|2021-11-12 08:29:20|503.76|499.66|503.78|499.68|503.81|499.71|503.75|499.65|10
1636705770000|2021-11-12 08:29:30|503.77|499.67|503.92|499.82|503.92|499.82|503.77|499.67|15
1636705780000|2021-11-12 08:29:40|503.94|499.84|504.05|499.95|504.1|500|503.9|499.8|14
1636705790000|2021-11-12 08:29:50|504.06|499.96|504.32|500.22|504.32|500.22|504.06|499.96|11
1636705800000|2021-11-12 08:30:00|504.36|500.26|504.2|500.1|504.36|500.26|504.16|500.06|16
1636705810000|2021-11-12 08:30:10|504.19|500.09|504.36|500.26|504.37|500.27|504.19|500.09|15
1636705820000|2021-11-12 08:30:20|504.35|500.25|504.36|500.26|504.36|500.26|504.35|500.25|4
1636705830000|2021-11-12 08:30:30|504.34|500.24|504.54|500.44|504.7|500.6|504.33|500.23|18
1636705840000|2021-11-12 08:30:40|504.63|500.53|504.68|500.58|504.68|500.58|504.63|500.53|6
1636705850000|2021-11-12 08:30:50|504.7|500.6|504.86|500.76|504.9|500.8|504.7|500.6|13
1636705860000|2021-11-12 08:31:00|504.81|500.71|504.63|500.53|504.81|500.71|504.49|500.39|26
1636705870000|2021-11-12 08:31:10|504.66|500.56|504.63|500.53|504.66|500.56|504.63|500.53|5
1636705880000|2021-11-12 08:31:20|504.65|500.55|504.73|500.63|504.73|500.63|504.63|500.53|13
1636705890000|2021-11-12 08:31:30|504.8|500.7|504.98|500.88|505.03|500.93|504.8|500.7|20
1636705900000|2021-11-12 08:31:40|504.99|500.89|505.14|501.04|505.14|501.04|504.99|500.89|12
1636705910000|2021-11-12 08:31:50|505.24|501.14|505.64|501.54|505.67|501.57|505.19|501.09|26
1636705920000|2021-11-12 08:32:00|505.62|501.52|505.51|501.41|505.66|501.56|505.46|501.36|25
1636705930000|2021-11-12 08:32:10|505.52|501.42|505.37|501.27|505.52|501.42|505.37|501.27|14
1636705940000|2021-11-12 08:32:20|505.39|501.29|505.39|501.29|505.44|501.34|505.34|501.24|17
1636705950000|2021-11-12 08:32:30|505.41|501.31|505.32|501.22|505.41|501.31|505.31|501.21|10
1636705960000|2021-11-12 08:32:40|505.33|501.23|505.36|501.26|505.42|501.32|505.33|501.23|17
1636705970000|2021-11-12 08:32:50|505.37|501.27|505.19|501.09|505.39|501.29|505.17|501.07|17
1636705980000|2021-11-12 08:33:00|505.17|501.07|505.13|501.03|505.17|501.07|505.13|501.03|8
1636705990000|2021-11-12 08:33:10|505.14|501.04|504.96|500.86|505.22|501.12|504.96|500.86|13
1636706000000|2021-11-12 08:33:20|504.9|500.8|504.47|500.37|504.9|500.8|504.47|500.37|23
1636706010000|2021-11-12 08:33:30|504.43|500.33|504.29|500.19|504.44|500.34|504.29|500.19|18
1636706020000|2021-11-12 08:33:40|504.31|500.21|504.64|500.54|504.66|500.56|504.31|500.21|14
1636706030000|2021-11-12 08:33:50|504.65|500.55|504.61|500.51|504.66|500.56|504.57|500.47|13
1636706040000|2021-11-12 08:34:00|504.62|500.52|504.51|500.41|504.62|500.52|504.47|500.37|13
1636706050000|2021-11-12 08:34:10|504.52|500.42|504.59|500.49|504.59|500.49|504.49|500.39|12
1636706060000|2021-11-12 08:34:20|504.57|500.47|504.5|500.4|504.6|500.5|504.49|500.39|13
1636706070000|2021-11-12 08:34:30|504.49|500.39|504.47|500.37|504.5|500.4|504.47|500.37|3
1636706080000|2021-11-12 08:34:40|504.49|500.39|504.49|500.39|504.52|500.42|504.49|500.39|6
1636706090000|2021-11-12 08:34:50|504.51|500.41|504.46|500.36|504.51|500.41|504.46|500.36|7
1636706100000|2021-11-12 08:35:00|504.45|500.35|504.43|500.33|504.45|500.35|504.41|500.31|9
1636706110000|2021-11-12 08:35:10|504.44|500.34|504.29|500.19|504.44|500.34|504.29|500.19|9
1636706120000|2021-11-12 08:35:20|504.26|500.16|504.21|500.11|504.27|500.17|504.15|500.05|19
1636706130000|2021-11-12 08:35:30|504.22|500.12|504.25|500.15|504.25|500.15|504.11|500.01|18
1636706140000|2021-11-12 08:35:40|504.24|500.14|504.77|500.67|504.77|500.67|504.19|500.09|28
1636706150000|2021-11-12 08:35:50|504.75|500.65|504.8|500.7|504.8|500.7|504.75|500.65|7
1636706160000|2021-11-12 08:36:00|504.75|500.65|504.61|500.51|504.8|500.7|504.61|500.51|21
1636706170000|2021-11-12 08:36:10|504.63|500.53|504.57|500.47|504.63|500.53|504.57|500.47|6
1636706180000|2021-11-12 08:36:20|504.58|500.48|504.62|500.52|504.67|500.57|504.57|500.47|12
1636706190000|2021-11-12 08:36:30|504.67|500.57|504.94|500.84|504.98|500.88|504.61|500.51|17
1636706200000|2021-11-12 08:36:40|504.91|500.81|504.91|500.81|504.96|500.86|504.84|500.74|14
1636706210000|2021-11-12 08:36:50|504.95|500.85|504.95|500.85|504.97|500.87|504.95|500.85|3
1636706220000|2021-11-12 08:37:00|504.93|500.83|504.83|500.73|504.94|500.84|504.63|500.53|25
1636706230000|2021-11-12 08:37:10|504.88|500.78|505.15|501.05|505.15|501.05|504.87|500.77|17
1636706240000|2021-11-12 08:37:20|505.17|501.07|505.44|501.34|505.48|501.38|505.15|501.05|33
1636706250000|2021-11-12 08:37:30|505.5|501.4|505.52|501.42|505.53|501.43|505.44|501.34|18
1636706260000|2021-11-12 08:37:40|505.56|501.46|505.6|501.5|505.62|501.52|505.56|501.46|13
1636706270000|2021-11-12 08:37:50|505.64|501.54|505.64|501.54|505.65|501.55|505.6|501.5|13
1636706280000|2021-11-12 08:38:00|505.65|501.55|505.73|501.63|505.73|501.63|505.65|501.55|20
1636706290000|2021-11-12 08:38:10|505.72|501.62|505.37|501.27|505.73|501.63|505.33|501.23|23
1636706300000|2021-11-12 08:38:20|505.44|501.34|505.82|501.72|505.82|501.72|505.43|501.33|28
1636706310000|2021-11-12 08:38:30|505.81|501.71|506.43|502.33|506.43|502.33|505.79|501.69|28
1636706320000|2021-11-12 08:38:40|506.44|502.34|506.54|502.44|506.61|502.51|506.44|502.34|29
1636706330000|2021-11-12 08:38:50|506.55|502.45|506.59|502.49|506.59|502.49|506.47|502.37|16
1636706340000|2021-11-12 08:39:00|506.56|502.46|506.43|502.33|506.56|502.46|506.42|502.32|28
1636706350000|2021-11-12 08:39:10|506.47|502.37|506.76|502.66|506.76|502.66|506.47|502.37|21
1636706360000|2021-11-12 08:39:20|506.73|502.63|506.75|502.65|506.79|502.69|506.71|502.61|18
1636706370000|2021-11-12 08:39:30|506.73|502.63|506.82|502.72|506.83|502.73|506.63|502.53|29
1636706380000|2021-11-12 08:39:40|506.81|502.71|506.67|502.57|506.86|502.76|506.67|502.57|21
1636706390000|2021-11-12 08:39:50|506.73|502.63|506.84|502.74|506.89|502.79|506.73|502.63|18
1636706400000|2021-11-12 08:40:00|506.83|502.73|506.49|502.39|506.91|502.81|506.49|502.39|27
1636706410000|2021-11-12 08:40:10|506.48|502.38|506.91|502.81|507|502.9|506.48|502.38|25
1636706420000|2021-11-12 08:40:20|506.84|502.74|506.78|502.68|506.96|502.86|506.78|502.68|26
1636706430000|2021-11-12 08:40:30|506.8|502.7|506.91|502.81|506.91|502.81|506.79|502.69|19
1636706440000|2021-11-12 08:40:40|506.85|502.75|506.99|502.89|507.04|502.94|506.85|502.75|16
1636706450000|2021-11-12 08:40:50|506.98|502.88|507.2|503.1|507.2|503.1|506.98|502.88|14
1636706460000|2021-11-12 08:41:00|507.07|502.97|507.26|503.16|507.35|503.25|507.02|502.92|17
1636706470000|2021-11-12 08:41:10|507.18|503.08|507.32|503.22|507.39|503.29|507.18|503.08|14
1636706480000|2021-11-12 08:41:20|507.33|503.23|507.32|503.22|507.47|503.37|507.18|503.08|13
1636706490000|2021-11-12 08:41:30|507.39|503.29|507.42|503.32|507.46|503.36|507.32|503.22|17
1636706500000|2021-11-12 08:41:40|507.51|503.41|507.45|503.35|507.51|503.41|507.33|503.23|11
1636706510000|2021-11-12 08:41:50|507.41|503.31|507.38|503.28|507.51|503.41|507.36|503.26|14
1636706520000|2021-11-12 08:42:00|507.41|503.31|507.38|503.28|507.49|503.39|507.3|503.2|22
1636706530000|2021-11-12 08:42:10|507.4|503.3|507.34|503.24|507.46|503.36|507.34|503.24|13
1636706540000|2021-11-12 08:42:20|507.55|503.45|507.41|503.31|507.59|503.49|507.4|503.3|17
1636706550000|2021-11-12 08:42:30|507.44|503.34|507.43|503.33|507.51|503.41|507.4|503.3|12
1636706560000|2021-11-12 08:42:40|507.44|503.34|507.53|503.43|507.53|503.43|507.4|503.3|5
1636706570000|2021-11-12 08:42:50|507.58|503.48|507.55|503.45|507.58|503.48|507.38|503.28|17
1636706580000|2021-11-12 08:43:00|507.57|503.47|507.55|503.45|507.69|503.59|507.54|503.44|21
1636706590000|2021-11-12 08:43:10|507.57|503.47|507.39|503.29|507.58|503.48|507.37|503.27|24
1636706600000|2021-11-12 08:43:20|507.41|503.31|507.43|503.33|507.47|503.37|507.39|503.29|19
1636706610000|2021-11-12 08:43:30|507.45|503.35|507.41|503.31|507.45|503.35|507.39|503.29|15
1636706620000|2021-11-12 08:43:40|507.4|503.3|507.22|503.12|507.4|503.3|507.22|503.12|16
1636706630000|2021-11-12 08:43:50|507.21|503.11|507.17|503.07|507.21|503.11|507.16|503.06|8
1636706640000|2021-11-12 08:44:00|507.18|503.08|507.31|503.21|507.31|503.21|507.17|503.07|6
1636706650000|2021-11-12 08:44:10|507.33|503.23|507.38|503.28|507.49|503.39|507.32|503.22|21
1636706660000|2021-11-12 08:44:20|507.4|503.3|507.43|503.33|507.45|503.35|507.36|503.26|14
1636706670000|2021-11-12 08:44:30|507.44|503.34|507.54|503.44|507.54|503.44|507.44|503.34|4
1636706680000|2021-11-12 08:44:40|507.56|503.46|507.57|503.47|507.57|503.47|507.54|503.44|4
1636706690000|2021-11-12 08:44:50|507.53|503.43|507.6|503.5|507.6|503.5|507.46|503.36|15
1636706700000|2021-11-12 08:45:00|507.55|503.45|507.61|503.51|507.69|503.59|507.55|503.45|11
1636706710000|2021-11-12 08:45:10|507.56|503.46|507.31|503.21|507.6|503.5|507.22|503.12|22
1636706720000|2021-11-12 08:45:20|507.3|503.2|506.7|502.6|507.3|503.2|506.7|502.6|21
1636706730000|2021-11-12 08:45:30|506.61|502.51|506.82|502.72|506.82|502.72|506.58|502.48|28
1636706740000|2021-11-12 08:45:40|506.83|502.73|507.21|503.11|507.21|503.11|506.8|502.7|25
1636706750000|2021-11-12 08:45:50|507.17|503.07|507.11|503.01|507.25|503.15|507.05|502.95|27
1636706760000|2021-11-12 08:46:00|507.12|503.02|507.43|503.33|507.53|503.43|507.12|503.02|29
1636706770000|2021-11-12 08:46:10|507.52|503.42|507.52|503.42|507.61|503.51|507.46|503.36|23
1636706780000|2021-11-12 08:46:20|507.6|503.5|507.42|503.32|507.64|503.54|507.24|503.14|27
1636706790000|2021-11-12 08:46:30|507.44|503.34|507.44|503.34|507.58|503.48|507.41|503.31|15
1636706800000|2021-11-12 08:46:40|507.45|503.35|507.52|503.42|507.57|503.47|507.42|503.32|17
1636706810000|2021-11-12 08:46:50|507.48|503.38|507.43|503.33|507.54|503.44|507.4|503.3|15
1636706820000|2021-11-12 08:47:00|507.41|503.31|507.47|503.37|507.51|503.41|507.41|503.31|19
1636706830000|2021-11-12 08:47:10|507.53|503.43|507.48|503.38|507.56|503.46|507.48|503.38|9
1636706840000|2021-11-12 08:47:20|507.55|503.45|507.54|503.44|507.56|503.46|507.5|503.4|12
1636706850000|2021-11-12 08:47:30|507.46|503.36|507.35|503.25|507.55|503.45|507.29|503.19|18
1636706860000|2021-11-12 08:47:40|507.34|503.24|507.55|503.45|507.56|503.46|507.34|503.24|21
1636706870000|2021-11-12 08:47:50|507.5|503.4|507.56|503.46|507.56|503.46|507.5|503.4|6
1636706880000|2021-11-12 08:48:00|507.58|503.48|507.69|503.59|507.69|503.59|507.57|503.47|8
1636706890000|2021-11-12 08:48:10|507.67|503.57|507.71|503.61|507.74|503.64|507.63|503.53|14
1636706900000|2021-11-12 08:48:20|507.73|503.63|507.94|503.84|508.08|503.98|507.59|503.49|22
1636706910000|2021-11-12 08:48:30|507.88|503.78|507.96|503.86|508.07|503.97|507.88|503.78|20
1636706920000|2021-11-12 08:48:40|507.88|503.78|507.73|503.63|507.96|503.86|507.73|503.63|22
1636706930000|2021-11-12 08:48:50|507.75|503.65|507.94|503.84|507.96|503.86|507.72|503.62|21
1636706940000|2021-11-12 08:49:00|508.06|503.96|508.08|503.98|508.1|504|507.88|503.78|14
1636706950000|2021-11-12 08:49:10|508.07|503.97|507.95|503.85|508.07|503.97|507.95|503.85|12
1636706960000|2021-11-12 08:49:20|508.11|504.01|508.04|503.94|508.13|504.03|507.9|503.8|18
1636706970000|2021-11-12 08:49:30|508.13|504.03|508.32|504.22|508.32|504.22|508.12|504.02|24
1636706980000|2021-11-12 08:49:40|508.23|504.13|508.26|504.16|508.3|504.2|508.12|504.02|23
1636706990000|2021-11-12 08:49:50|508.24|504.14|508.33|504.23|508.36|504.26|508.24|504.14|21
1636707000000|2021-11-12 08:50:00|508.35|504.25|508.42|504.32|508.44|504.34|508.31|504.21|26
1636707010000|2021-11-12 08:50:10|508.47|504.37|508.46|504.36|508.47|504.37|508.38|504.28|20
1636707020000|2021-11-12 08:50:20|508.47|504.37|508.6|504.5|508.6|504.5|508.44|504.34|8
1636707030000|2021-11-12 08:50:30|508.61|504.51|508.51|504.41|508.76|504.66|508.45|504.35|25
1636707040000|2021-11-12 08:50:40|508.5|504.4|508.6|504.5|508.6|504.5|508.5|504.4|14
1636707050000|2021-11-12 08:50:50|508.59|504.49|508.75|504.65|508.79|504.69|508.59|504.49|14
1636707060000|2021-11-12 08:51:00|508.74|504.64|508.66|504.56|508.75|504.65|508.66|504.56|16
1636707070000|2021-11-12 08:51:10|508.71|504.61|508.64|504.54|508.79|504.69|508.61|504.51|21
1636707080000|2021-11-12 08:51:20|508.62|504.52|508.78|504.68|508.81|504.71|508.62|504.52|19
1636707090000|2021-11-12 08:51:30|508.71|504.61|508.67|504.57|508.81|504.71|508.66|504.56|21
1636707100000|2021-11-12 08:51:40|508.69|504.59|508.77|504.67|508.84|504.74|508.66|504.56|13
1636707110000|2021-11-12 08:51:50|508.78|504.68|508.75|504.65|508.86|504.76|508.75|504.65|14
1636707120000|2021-11-12 08:52:00|508.79|504.69|508.81|504.71|508.9|504.8|508.79|504.69|16
1636707130000|2021-11-12 08:52:10|508.82|504.72|508.85|504.75|508.87|504.77|508.81|504.71|12
1636707140000|2021-11-12 08:52:20|508.9|504.8|508.72|504.62|508.9|504.8|508.69|504.59|24
1636707150000|2021-11-12 08:52:30|508.76|504.66|508.7|504.6|508.79|504.69|508.7|504.6|13
1636707160000|2021-11-12 08:52:40|508.67|504.57|508.6|504.5|508.7|504.6|508.6|504.5|11
1636707170000|2021-11-12 08:52:50|508.59|504.49|508.58|504.48|508.59|504.49|508.57|504.47|7
1636707180000|2021-11-12 08:53:00|508.61|504.51|508.64|504.54|508.69|504.59|508.58|504.48|16
1636707190000|2021-11-12 08:53:10|508.66|504.56|508.61|504.51|508.66|504.56|508.61|504.51|7
1636707200000|2021-11-12 08:53:20|508.6|504.5|508.61|504.51|508.61|504.51|508.6|504.5|4
1636707210000|2021-11-12 08:53:30|508.6|504.5|508.46|504.36|508.6|504.5|508.45|504.35|23
1636707220000|2021-11-12 08:53:40|508.47|504.37|508.43|504.33|508.52|504.42|508.43|504.33|21
1636707230000|2021-11-12 08:53:50|508.47|504.37|508.41|504.31|508.55|504.45|508.36|504.26|17
1636707240000|2021-11-12 08:54:00|508.39|504.29|508.46|504.36|508.47|504.37|508.31|504.21|25
1636707250000|2021-11-12 08:54:10|508.5|504.4|508.42|504.32|508.51|504.41|508.39|504.29|20
1636707260000|2021-11-12 08:54:20|508.43|504.33|508.4|504.3|508.46|504.36|508.4|504.3|12
1636707270000|2021-11-12 08:54:30|508.45|504.35|508.42|504.32|508.45|504.35|508.4|504.3|12
1636707280000|2021-11-12 08:54:40|508.44|504.34|508.41|504.31|508.44|504.34|508.39|504.29|7
1636707290000|2021-11-12 08:54:50|508.45|504.35|508.43|504.33|508.45|504.35|508.41|504.31|3
1636707300000|2021-11-12 08:55:00|508.39|504.29|508.39|504.29|508.43|504.33|508.39|504.29|7
1636707310000|2021-11-12 08:55:10|508.43|504.33|508.43|504.33|508.43|504.33|508.39|504.29|7
1636707320000|2021-11-12 08:55:20|508.41|504.31|508.4|504.3|508.43|504.33|508.39|504.29|11
1636707330000|2021-11-12 08:55:30|508.35|504.25|508.47|504.37|508.52|504.42|508.35|504.25|9
1636707340000|2021-11-12 08:55:40|508.51|504.41|508.43|504.33|508.52|504.42|508.42|504.32|13
1636707350000|2021-11-12 08:55:50|508.44|504.34|508.55|504.45|508.56|504.46|508.44|504.34|16
1636707360000|2021-11-12 08:56:00|508.59|504.49|508.48|504.38|508.59|504.49|508.48|504.38|8
1636707370000|2021-11-12 08:56:10|508.54|504.44|508.49|504.39|508.58|504.48|508.49|504.39|16
1636707380000|2021-11-12 08:56:20|508.52|504.42|509.32|505.22|509.35|505.25|508.49|504.39|29
1636707390000|2021-11-12 08:56:30|509.31|505.21|509.27|505.17|509.38|505.28|509.26|505.16|21
1636707400000|2021-11-12 08:56:40|509.28|505.18|508.91|504.81|509.28|505.18|508.91|504.81|25
1636707410000|2021-11-12 08:56:50|508.9|504.8|508.61|504.51|508.9|504.8|508.61|504.51|18
1636707420000|2021-11-12 08:57:00|508.6|504.5|508.6|504.5|508.63|504.53|508.59|504.49|14
1636707430000|2021-11-12 08:57:10|508.62|504.52|508.81|504.71|508.9|504.8|508.6|504.5|22
1636707440000|2021-11-12 08:57:20|508.83|504.73|508.76|504.66|508.84|504.74|508.75|504.65|21
1636707450000|2021-11-12 08:57:30|508.73|504.63|508.76|504.66|508.76|504.66|508.72|504.62|17
1636707460000|2021-11-12 08:57:40|508.8|504.7|508.8|504.7|508.82|504.72|508.77|504.67|12
1636707470000|2021-11-12 08:57:50|508.79|504.69|508.97|504.87|508.98|504.88|508.79|504.69|15
1636707480000|2021-11-12 08:58:00|509|504.9|508.95|504.85|509.09|504.99|508.95|504.85|16
1636707490000|2021-11-12 08:58:10|508.98|504.88|508.94|504.84|509.01|504.91|508.93|504.83|15
1636707500000|2021-11-12 08:58:20|508.95|504.85|509|504.9|509.09|504.99|508.95|504.85|21
1636707510000|2021-11-12 08:58:30|509.02|504.92|509.03|504.93|509.04|504.94|508.97|504.87|9
1636707520000|2021-11-12 08:58:40|509.06|504.96|509.28|505.18|509.29|505.19|509.06|504.96|19
1636707530000|2021-11-12 08:58:50|509.27|505.17|509.42|505.32|509.46|505.36|509.27|505.17|18
1636707540000|2021-11-12 08:59:00|509.47|505.37|509.62|505.52|509.69|505.59|509.44|505.34|19
1636707550000|2021-11-12 08:59:10|509.6|505.5|509.81|505.71|509.85|505.75|509.6|505.5|13
1636707560000|2021-11-12 08:59:20|509.82|505.72|509.66|505.56|509.85|505.75|509.55|505.45|25
1636707570000|2021-11-12 08:59:30|509.63|505.53|509.69|505.59|509.7|505.6|509.61|505.51|20
1636707580000|2021-11-12 08:59:40|509.7|505.6|509.69|505.59|509.7|505.6|509.68|505.58|4
1636707590000|2021-11-12 08:59:50|509.7|505.6|509.72|505.62|509.84|505.74|509.7|505.6|22
1636707600000|2021-11-12 09:00:00|509.73|505.63|509.24|505.14|509.75|505.65|509.04|504.94|21
1636707610000|2021-11-12 09:00:10|509.35|505.25|509.11|505.01|509.35|505.25|509.02|504.92|29
1636707620000|2021-11-12 09:00:20|509.13|505.03|509.1|505|509.15|505.05|509.04|504.94|23
1636707630000|2021-11-12 09:00:30|509.05|504.95|508.86|504.76|509.05|504.95|508.84|504.74|22
1636707640000|2021-11-12 09:00:40|508.84|504.74|508.81|504.71|508.88|504.78|508.8|504.7|28
1636707650000|2021-11-12 09:00:50|508.82|504.72|508.86|504.76|508.89|504.79|508.74|504.64|27
1636707660000|2021-11-12 09:01:00|508.85|504.75|508.74|504.64|508.92|504.82|508.71|504.61|26
1636707670000|2021-11-12 09:01:10|508.75|504.65|508.89|504.79|508.89|504.79|508.74|504.64|16
1636707680000|2021-11-12 09:01:20|508.87|504.77|508.87|504.77|508.95|504.85|508.87|504.77|18
1636707690000|2021-11-12 09:01:30|508.86|504.76|508.85|504.75|508.89|504.79|508.84|504.74|8
1636707700000|2021-11-12 09:01:40|508.84|504.74|508.85|504.75|508.85|504.75|508.84|504.74|6
1636707710000|2021-11-12 09:01:50|508.86|504.76|508.78|504.68|508.86|504.76|508.78|504.68|13
1636707720000|2021-11-12 09:02:00|508.79|504.69|508.78|504.68|508.82|504.72|508.78|504.68|11
1636707730000|2021-11-12 09:02:10|508.79|504.69|508.79|504.69|508.82|504.72|508.77|504.67|12
1636707740000|2021-11-12 09:02:20|508.77|504.67|508.7|504.6|508.81|504.71|508.7|504.6|11
1636707750000|2021-11-12 09:02:30|508.71|504.61|508.69|504.59|508.73|504.63|508.69|504.59|7
1636707760000|2021-11-12 09:02:40|508.7|504.6|508.69|504.59|508.71|504.61|508.66|504.56|12
1636707780000|2021-11-12 09:03:00|508.7|504.6|508.68|504.58|508.7|504.6|508.68|504.58|6
1636707790000|2021-11-12 09:03:10|508.67|504.57|508.79|504.69|508.8|504.7|508.66|504.56|17
1636707800000|2021-11-12 09:03:20|508.82|504.72|508.78|504.68|508.82|504.72|508.78|504.68|11
1636707810000|2021-11-12 09:03:30|508.79|504.69|508.88|504.78|508.88|504.78|508.78|504.68|8
1636707820000|2021-11-12 09:03:40|508.87|504.77|508.87|504.77|508.9|504.8|508.86|504.76|11
1636707830000|2021-11-12 09:03:50|508.86|504.76|508.87|504.77|508.91|504.81|508.86|504.76|9
1636707840000|2021-11-12 09:04:00|508.85|504.75|508.88|504.78|508.89|504.79|508.85|504.75|15
1636707850000|2021-11-12 09:04:10|508.85|504.75|508.89|504.79|508.93|504.83|508.84|504.74|9
1636707860000|2021-11-12 09:04:20|508.9|504.8|508.9|504.8|508.91|504.81|508.87|504.77|9
1636707870000|2021-11-12 09:04:30|508.89|504.79|508.87|504.77|508.96|504.86|508.8|504.7|20
1636707880000|2021-11-12 09:04:40|508.85|504.75|508.83|504.73|508.87|504.77|508.81|504.71|12
1636707890000|2021-11-12 09:04:50|508.82|504.72|508.76|504.66|508.82|504.72|508.74|504.64|14
1636707900000|2021-11-12 09:05:00|508.75|504.65|508.57|504.47|508.77|504.67|508.57|504.47|18
1636707910000|2021-11-12 09:05:10|508.58|504.48|508.52|504.42|508.58|504.48|508.52|504.42|14
1636707920000|2021-11-12 09:05:20|508.58|504.48|508.45|504.35|508.58|504.48|508.42|504.32|16
1636707930000|2021-11-12 09:05:30|508.47|504.37|508.49|504.39|508.49|504.39|508.45|504.35|11
1636707940000|2021-11-12 09:05:40|508.52|504.42|508.47|504.37|508.54|504.44|508.45|504.35|13
1636707950000|2021-11-12 09:05:50|508.48|504.38|508.44|504.34|508.51|504.41|508.38|504.28|17
1636707960000|2021-11-12 09:06:00|508.46|504.36|508.22|504.12|508.46|504.36|508.22|504.12|24
1636707970000|2021-11-12 09:06:10|508.23|504.13|507.67|503.57|508.27|504.17|507.6|503.5|36
1636707980000|2021-11-12 09:06:20|507.69|503.59|507.63|503.53|507.69|503.59|507.58|503.48|23
1636707990000|2021-11-12 09:06:30|507.65|503.55|507.59|503.49|507.7|503.6|507.53|503.43|21
1636708000000|2021-11-12 09:06:40|507.56|503.46|507.59|503.49|507.59|503.49|507.52|503.42|13
1636708010000|2021-11-12 09:06:50|507.63|503.53|507.72|503.62|507.72|503.62|507.63|503.53|11
1636708020000|2021-11-12 09:07:00|507.73|503.63|507.71|503.61|507.74|503.64|507.71|503.61|5
1636708030000|2021-11-12 09:07:10|507.72|503.62|507.73|503.63|507.73|503.63|507.71|503.61|10
1636708040000|2021-11-12 09:07:20|507.74|503.64|507.84|503.74|507.84|503.74|507.74|503.64|23
1636708050000|2021-11-12 09:07:30|507.85|503.75|507.89|503.79|507.9|503.8|507.84|503.74|7
1636708060000|2021-11-12 09:07:40|507.9|503.8|508.12|504.02|508.15|504.05|507.9|503.8|13
1636708070000|2021-11-12 09:07:50|508.1|504|507.98|503.88|508.12|504.02|507.98|503.88|9
1636708080000|2021-11-12 09:08:00|507.97|503.87|507.94|503.84|508|503.9|507.94|503.84|16
1636708090000|2021-11-12 09:08:10|507.86|503.76|507.72|503.62|507.87|503.77|507.72|503.62|14
1636708100000|2021-11-12 09:08:20|507.71|503.61|507.77|503.67|507.78|503.68|507.69|503.59|13
1636708110000|2021-11-12 09:08:30|507.8|503.7|507.77|503.67|507.8|503.7|507.74|503.64|11
1636708120000|2021-11-12 09:08:40|507.75|503.65|507.76|503.66|507.79|503.69|507.72|503.62|14
1636708130000|2021-11-12 09:08:50|507.75|503.65|507.84|503.74|507.85|503.75|507.74|503.64|12
1636708140000|2021-11-12 09:09:00|507.85|503.75|507.73|503.63|507.85|503.75|507.72|503.62|15
1636708150000|2021-11-12 09:09:10|507.72|503.62|507.72|503.62|507.73|503.63|507.68|503.58|10
1636708160000|2021-11-12 09:09:20|507.71|503.61|507.71|503.61|507.73|503.63|507.7|503.6|11
1636708170000|2021-11-12 09:09:30|507.73|503.63|507.75|503.65|507.75|503.65|507.72|503.62|5
1636708180000|2021-11-12 09:09:40|507.74|503.64|507.78|503.68|507.79|503.69|507.74|503.64|5
1636708190000|2021-11-12 09:09:50|507.75|503.65|507.79|503.69|507.79|503.69|507.74|503.64|8
1636708200000|2021-11-12 09:10:00|507.8|503.7|507.78|503.68|507.81|503.71|507.75|503.65|19
1636708210000|2021-11-12 09:10:10|507.79|503.69|507.76|503.66|507.79|503.69|507.73|503.63|8
1636708220000|2021-11-12 09:10:20|507.79|503.69|507.79|503.69|507.8|503.7|507.79|503.69|11
1636708230000|2021-11-12 09:10:30|507.8|503.7|507.82|503.72|507.82|503.72|507.8|503.7|7
1636708240000|2021-11-12 09:10:40|507.81|503.71|507.76|503.66|507.81|503.71|507.76|503.66|11
1636708250000|2021-11-12 09:10:50|507.75|503.65|507.75|503.65|507.8|503.7|507.75|503.65|12
1636708260000|2021-11-12 09:11:00|507.74|503.64|507.87|503.77|507.9|503.8|507.74|503.64|25
1636708270000|2021-11-12 09:11:10|507.86|503.76|507.81|503.71|507.86|503.76|507.79|503.69|22
1636708280000|2021-11-12 09:11:20|507.8|503.7|507.82|503.72|507.82|503.72|507.79|503.69|8
1636708290000|2021-11-12 09:11:30|507.81|503.71|507.81|503.71|507.82|503.72|507.81|503.71|5
1636708300000|2021-11-12 09:11:40|507.82|503.72|507.81|503.71|507.84|503.74|507.81|503.71|9
1636708310000|2021-11-12 09:11:50|507.82|503.72|507.82|503.72|507.83|503.73|507.82|503.72|3
1636708320000|2021-11-12 09:12:00|507.8|503.7|507.81|503.71|507.82|503.72|507.8|503.7|3
1636708330000|2021-11-12 09:12:10|507.82|503.72|507.8|503.7|507.82|503.72|507.79|503.69|8
1636708340000|2021-11-12 09:12:20|507.81|503.71|507.8|503.7|507.81|503.71|507.79|503.69|6
1636708350000|2021-11-12 09:12:30|507.79|503.69|507.81|503.71|507.81|503.71|507.79|503.69|11
1636708360000|2021-11-12 09:12:40|507.8|503.7|507.7|503.6|507.8|503.7|507.7|503.6|12
1636708370000|2021-11-12 09:12:50|507.68|503.58|507.75|503.65|507.76|503.66|507.68|503.58|21
1636708380000|2021-11-12 09:13:00|507.76|503.66|507.75|503.65|507.77|503.67|507.73|503.63|11
1636708390000|2021-11-12 09:13:10|507.74|503.64|507.7|503.6|507.75|503.65|507.67|503.57|13
1636708400000|2021-11-12 09:13:20|507.68|503.58|507.66|503.56|507.74|503.64|507.66|503.56|10
1636708410000|2021-11-12 09:13:30|507.68|503.58|507.71|503.61|507.73|503.63|507.65|503.55|17
1636708420000|2021-11-12 09:13:40|507.72|503.62|507.69|503.59|507.72|503.62|507.67|503.57|8
1636708430000|2021-11-12 09:13:50|507.67|503.57|507.67|503.57|507.68|503.58|507.65|503.55|7
1636708440000|2021-11-12 09:14:00|507.7|503.6|507.7|503.6|507.74|503.64|507.69|503.59|10
1636708450000|2021-11-12 09:14:10|507.71|503.61|507.68|503.58|507.71|503.61|507.68|503.58|12
1636708460000|2021-11-12 09:14:20|507.65|503.55|507.63|503.53|507.7|503.6|507.6|503.5|19
1636708470000|2021-11-12 09:14:30|507.62|503.52|507.64|503.54|507.66|503.56|507.61|503.51|11
1636708480000|2021-11-12 09:14:40|507.61|503.51|507.61|503.51|507.66|503.56|507.61|503.51|4
1636708490000|2021-11-12 09:14:50|507.64|503.54|507.72|503.62|507.72|503.62|507.61|503.51|11
1636708500000|2021-11-12 09:15:00|507.71|503.61|507.72|503.62|507.73|503.63|507.69|503.59|9
1636708510000|2021-11-12 09:15:10|507.7|503.6|507.7|503.6|507.74|503.64|507.51|503.41|18
1636708520000|2021-11-12 09:15:20|507.67|503.57|507.7|503.6|507.71|503.61|507.64|503.54|11
1636708530000|2021-11-12 09:15:30|507.71|503.61|507.69|503.59|507.71|503.61|507.62|503.52|13
1636708540000|2021-11-12 09:15:40|507.7|503.6|507.66|503.56|507.7|503.6|507.61|503.51|12
1636708550000|2021-11-12 09:15:50|507.65|503.55|507.55|503.45|507.65|503.55|507.51|503.41|20
1636708560000|2021-11-12 09:16:00|507.57|503.47|507.54|503.44|507.6|503.5|507.5|503.4|19
1636708570000|2021-11-12 09:16:10|507.53|503.43|507.25|503.15|507.53|503.43|507.23|503.13|30
1636708580000|2021-11-12 09:16:20|507.3|503.2|507.29|503.19|507.4|503.3|507.28|503.18|21
1636708590000|2021-11-12 09:16:30|507.3|503.2|507.39|503.29|507.41|503.31|507.29|503.19|18
1636708600000|2021-11-12 09:16:40|507.41|503.31|507.4|503.3|507.44|503.34|507.38|503.28|9
1636708610000|2021-11-12 09:16:50|507.42|503.32|507.54|503.44|507.54|503.44|507.42|503.32|17
1636708620000|2021-11-12 09:17:00|507.49|503.39|507.32|503.22|507.49|503.39|507.25|503.15|15
1636708630000|2021-11-12 09:17:10|507.28|503.18|507.32|503.22|507.34|503.24|507.19|503.09|12
1636708640000|2021-11-12 09:17:20|507.33|503.23|507.29|503.19|507.33|503.23|507.29|503.19|14
1636708650000|2021-11-12 09:17:30|507.28|503.18|507.33|503.23|507.33|503.23|507.21|503.11|17
1636708660000|2021-11-12 09:17:40|507.28|503.18|507.25|503.15|507.33|503.23|507.25|503.15|6
1636708670000|2021-11-12 09:17:50|507.3|503.2|507.24|503.14|507.34|503.24|507.24|503.14|18
1636708680000|2021-11-12 09:18:00|507.27|503.17|507.17|503.07|507.3|503.2|507.16|503.06|20
1636708690000|2021-11-12 09:18:10|507.18|503.08|507.19|503.09|507.22|503.12|507.18|503.08|11
1636708700000|2021-11-12 09:18:20|507.17|503.07|507.05|502.95|507.17|503.07|507.03|502.93|11
1636708710000|2021-11-12 09:18:30|507.07|502.97|507.05|502.95|507.08|502.98|507.02|502.92|8
1636708720000|2021-11-12 09:18:40|507.04|502.94|506.98|502.88|507.04|502.94|506.98|502.88|2
1636708730000|2021-11-12 09:18:50|507.02|502.92|506.68|502.58|507.04|502.94|506.64|502.54|23
1636708740000|2021-11-12 09:19:00|506.69|502.59|506.44|502.34|506.77|502.67|506.44|502.34|15
1636708750000|2021-11-12 09:19:10|506.45|502.35|506.41|502.31|506.45|502.35|506.39|502.29|11
1636708760000|2021-11-12 09:19:20|506.4|502.3|506.46|502.36|506.46|502.36|506.4|502.3|5
1636708770000|2021-11-12 09:19:30|506.44|502.34|506.46|502.36|506.5|502.4|506.44|502.34|5
1636708780000|2021-11-12 09:19:40|506.48|502.38|506.63|502.53|506.71|502.61|506.48|502.38|22
1636708790000|2021-11-12 09:19:50|506.62|502.52|506.62|502.52|506.67|502.57|506.6|502.5|14
1636708800000|2021-11-12 09:20:00|506.6|502.5|506.62|502.52|506.64|502.54|506.6|502.5|9
1636708810000|2021-11-12 09:20:10|506.61|502.51|506.53|502.43|506.62|502.52|506.49|502.39|24
1636708820000|2021-11-12 09:20:20|506.54|502.44|506.48|502.38|506.54|502.44|506.46|502.36|10
1636708830000|2021-11-12 09:20:30|506.47|502.37|506.41|502.31|506.47|502.37|506.41|502.31|8
1636708840000|2021-11-12 09:20:40|506.39|502.29|506.32|502.22|506.39|502.29|506.3|502.2|12
1636708850000|2021-11-12 09:20:50|506.31|502.21|506.33|502.23|506.37|502.27|506.28|502.18|16
1636708860000|2021-11-12 09:21:00|506.34|502.24|506.29|502.19|506.34|502.24|506.25|502.15|5
1636708870000|2021-11-12 09:21:10|506.28|502.18|506.3|502.2|506.31|502.21|506.22|502.12|5
1636708880000|2021-11-12 09:21:20|506.16|502.06|506.08|501.98|506.16|502.06|506.02|501.92|9
1636708890000|2021-11-12 09:21:30|506.13|502.03|505.7|501.6|506.13|502.03|505.7|501.6|16
1636708900000|2021-11-12 09:21:40|505.69|501.59|505.68|501.58|505.69|501.59|505.68|501.58|2
1636708910000|2021-11-12 09:21:50|505.67|501.57|505.7|501.6|505.7|501.6|505.64|501.54|11
1636708920000|2021-11-12 09:22:00|505.69|501.59|505.55|501.45|505.69|501.59|505.55|501.45|17
1636708930000|2021-11-12 09:22:10|505.59|501.49|505.59|501.49|505.63|501.53|505.53|501.43|13
1636708940000|2021-11-12 09:22:20|505.53|501.43|505.37|501.27|505.63|501.53|505.33|501.23|17
1636708950000|2021-11-12 09:22:30|505.31|501.21|505.28|501.18|505.58|501.48|505.25|501.15|32
1636708960000|2021-11-12 09:22:40|505.19|501.09|504.63|500.53|505.19|501.09|504.63|500.53|19
1636708970000|2021-11-12 09:22:50|504.48|500.38|504.65|500.55|504.65|500.55|504.29|500.19|25
1636708980000|2021-11-12 09:23:00|504.69|500.59|504.63|500.53|504.74|500.64|504.59|500.49|29
1636708990000|2021-11-12 09:23:10|504.65|500.55|504.33|500.23|504.66|500.56|504.31|500.21|24
1636709000000|2021-11-12 09:23:20|504.31|500.21|504.26|500.16|504.34|500.24|504.07|499.97|27
1636709010000|2021-11-12 09:23:30|504.25|500.15|503.38|499.28|504.27|500.17|503.38|499.28|27
1636709020000|2021-11-12 09:23:40|503.37|499.27|503.23|499.13|503.45|499.35|503.18|499.08|35
1636709030000|2021-11-12 09:23:50|503.24|499.14|503.11|499.01|503.27|499.17|503.1|499|29
1636709040000|2021-11-12 09:24:00|503.02|498.92|503.46|499.36|503.47|499.37|503.02|498.92|27
1636709050000|2021-11-12 09:24:10|503.44|499.34|503.32|499.22|503.57|499.47|503.31|499.21|34
1636709060000|2021-11-12 09:24:20|503.25|499.15|503.16|499.06|503.31|499.21|503.16|499.06|23
1636709070000|2021-11-12 09:24:30|503.15|499.05|503.04|498.94|503.15|499.05|503.01|498.91|10
1636709080000|2021-11-12 09:24:40|503.01|498.91|503.02|498.92|503.02|498.92|503.01|498.91|2
1636709090000|2021-11-12 09:24:50|502.99|498.89|502.93|498.83|503.01|498.91|502.9|498.8|15
1636709100000|2021-11-12 09:25:00|502.94|498.84|502.96|498.86|502.99|498.89|502.94|498.84|12
1636709110000|2021-11-12 09:25:10|502.95|498.85|502.78|498.68|502.96|498.86|502.76|498.66|19
1636709120000|2021-11-12 09:25:20|502.77|498.67|502.14|498.04|502.87|498.77|502.14|498.04|27
1636709130000|2021-11-12 09:25:30|502.09|497.99|502.03|497.93|502.09|497.99|501.82|497.72|26
1636709140000|2021-11-12 09:25:40|502.15|498.05|501.73|497.63|502.33|498.23|501.71|497.61|29
1636709150000|2021-11-12 09:25:50|501.7|497.6|501.2|497.1|501.71|497.61|501.2|497.1|29
1636709160000|2021-11-12 09:26:00|501.19|497.09|501.01|496.91|501.19|497.09|500.91|496.81|24
1636709170000|2021-11-12 09:26:10|501.02|496.92|500.6|496.5|501.02|496.92|500.41|496.31|31
1636709180000|2021-11-12 09:26:20|500.64|496.54|500.39|496.29|500.86|496.76|500.37|496.27|35
1636709190000|2021-11-12 09:26:30|500.26|496.16|500.19|496.09|500.41|496.31|500.02|495.92|32
1636709200000|2021-11-12 09:26:40|500.2|496.1|500.33|496.23|500.62|496.52|500.17|496.07|31
1636709210000|2021-11-12 09:26:50|500.3|496.2|500.03|495.93|500.34|496.24|500.02|495.92|28
1636709220000|2021-11-12 09:27:00|500.01|495.91|500.38|496.28|500.38|496.28|499.87|495.77|34
1636709230000|2021-11-12 09:27:10|500.44|496.34|500.73|496.63|500.83|496.73|500.44|496.34|29
1636709240000|2021-11-12 09:27:20|500.75|496.65|500.66|496.56|500.8|496.7|500.57|496.47|35
1636709250000|2021-11-12 09:27:30|500.65|496.55|500.85|496.75|500.89|496.79|500.65|496.55|26
1636709260000|2021-11-12 09:27:40|500.87|496.77|500.85|496.75|501.02|496.92|500.85|496.75|26
1636709270000|2021-11-12 09:27:50|500.78|496.68|500.31|496.21|500.81|496.71|500.18|496.08|28
1636709280000|2021-11-12 09:28:00|500.27|496.17|498.96|494.86|500.29|496.19|498.96|494.86|28
1636709290000|2021-11-12 09:28:10|499.07|494.97|498.16|494.06|499.07|494.97|497.06|492.96|39
1636709300000|2021-11-12 09:28:20|497.99|493.89|497.18|493.08|498.34|494.24|497.1|493|38
1636709310000|2021-11-12 09:28:30|497.26|493.16|497.86|493.76|497.86|493.76|497.26|493.16|36
1636709320000|2021-11-12 09:28:40|497.85|493.75|498.49|494.39|498.67|494.57|497.85|493.75|34
1636709330000|2021-11-12 09:28:50|498.53|494.43|498.79|494.69|498.79|494.69|498.11|494.01|36
1636709340000|2021-11-12 09:29:00|499.03|494.93|498.54|494.44|499.13|495.03|498.36|494.26|34
1636709350000|2021-11-12 09:29:10|498.49|494.39|498.11|494.01|498.59|494.49|498.11|494.01|35
1636709360000|2021-11-12 09:29:20|498.1|494|497.69|493.59|498.12|494.02|497.68|493.58|27
1636709370000|2021-11-12 09:29:30|497.63|493.53|497.8|493.7|497.97|493.87|497.45|493.35|30
1636709380000|2021-11-12 09:29:40|497.85|493.75|497.19|493.09|497.85|493.75|496.9|492.8|30
1636709390000|2021-11-12 09:29:50|497.21|493.11|497.02|492.92|497.23|493.13|496.8|492.7|35
1636709400000|2021-11-12 09:30:00|497.03|492.93|497.99|493.89|497.99|493.89|496.57|492.47|33
1636709410000|2021-11-12 09:30:10|498.02|493.92|499.13|495.03|499.83|495.73|497.41|493.31|36
1636709420000|2021-11-12 09:30:20|499.1|495|497.66|493.56|499.11|495.01|497.66|493.56|36
1636709430000|2021-11-12 09:30:30|497.68|493.58|496.88|492.78|497.77|493.67|496.67|492.57|37
1636709440000|2021-11-12 09:30:40|496.94|492.84|496.56|492.46|497.13|493.03|496.49|492.39|32
1636709450000|2021-11-12 09:30:50|496.57|492.47|495.84|491.74|496.57|492.47|495.81|491.71|36
1636709460000|2021-11-12 09:31:00|495.81|491.71|496.63|492.53|496.64|492.54|495.81|491.71|36
1636709470000|2021-11-12 09:31:10|496.61|492.51|496.26|492.16|496.89|492.79|496.09|491.99|34
1636709480000|2021-11-12 09:31:20|496.13|492.03|495.59|491.49|496.21|492.11|495.59|491.49|28
1636709490000|2021-11-12 09:31:30|495.6|491.5|495.52|491.42|495.69|491.59|494.93|490.83|32
1636709500000|2021-11-12 09:31:40|495.53|491.43|496.41|492.31|496.41|492.31|495|490.9|37
1636709510000|2021-11-12 09:31:50|496.37|492.27|496.37|492.27|496.63|492.53|496.37|492.27|31
1636709520000|2021-11-12 09:32:00|496.26|492.16|495.41|491.31|496.26|492.16|495.41|491.31|31
1636709530000|2021-11-12 09:32:10|495.43|491.33|494.95|490.85|495.65|491.55|494.89|490.79|29
1636709540000|2021-11-12 09:32:20|494.98|490.88|493.18|489.08|495.06|490.96|493.12|489.02|36
1636709550000|2021-11-12 09:32:30|493.22|489.12|493.86|489.76|494.74|490.64|493.17|489.07|35
1636709560000|2021-11-12 09:32:40|493.87|489.77|494.52|490.42|494.52|490.42|493.87|489.77|36
1636709570000|2021-11-12 09:32:50|494.49|490.39|495.58|491.48|495.58|491.48|494.33|490.23|35
1636709580000|2021-11-12 09:33:00|495.55|491.45|494.67|490.57|495.69|491.59|494.6|490.5|35
1636709590000|2021-11-12 09:33:10|494.61|490.51|494.84|490.74|494.9|490.8|494.39|490.29|36
1636709600000|2021-11-12 09:33:20|494.9|490.8|494.54|490.44|495.17|491.07|494.51|490.41|35
1636709610000|2021-11-12 09:33:30|494.19|490.09|494.43|490.33|494.55|490.45|493.98|489.88|34
1636709620000|2021-11-12 09:33:40|494.41|490.31|494.63|490.53|494.95|490.85|494.41|490.31|34
1636709630000|2021-11-12 09:33:50|494.72|490.62|494.81|490.71|495|490.9|494.48|490.38|35
1636709640000|2021-11-12 09:34:00|494.75|490.65|494.22|490.12|494.89|490.79|493.59|489.49|38
1636709650000|2021-11-12 09:34:10|493.99|489.89|494.83|490.73|494.96|490.86|493.99|489.89|30
1636709660000|2021-11-12 09:34:20|494.85|490.75|494.68|490.58|494.98|490.88|494.68|490.58|27
1636709670000|2021-11-12 09:34:30|494.66|490.56|495.5|491.4|495.5|491.4|494.64|490.54|32
1636709680000|2021-11-12 09:34:40|495.52|491.42|495.93|491.83|495.99|491.89|495.52|491.42|33
1636709690000|2021-11-12 09:34:50|495.91|491.81|496.93|492.83|496.93|492.83|495.91|491.81|33
1636709700000|2021-11-12 09:35:00|496.94|492.84|496.41|492.31|496.96|492.86|496.32|492.22|38
1636709710000|2021-11-12 09:35:10|496.38|492.28|496.74|492.64|496.74|492.64|495.76|491.66|30
1636709720000|2021-11-12 09:35:20|496.71|492.61|496.77|492.67|496.91|492.81|496.71|492.61|33
1636709730000|2021-11-12 09:35:30|496.89|492.79|497.63|493.53|497.69|493.59|496.89|492.79|30
1636709740000|2021-11-12 09:35:40|497.61|493.51|498.39|494.29|498.66|494.56|497.61|493.51|36
1636709750000|2021-11-12 09:35:50|498.42|494.32|498.74|494.64|498.74|494.64|498.14|494.04|36
1636709760000|2021-11-12 09:36:00|498.72|494.62|498.12|494.02|498.72|494.62|497.99|493.89|37
1636709770000|2021-11-12 09:36:10|498.06|493.96|498.56|494.46|498.84|494.74|498.06|493.96|34
1636709780000|2021-11-12 09:36:20|498.55|494.45|498.23|494.13|498.78|494.68|498.21|494.11|36
1636709790000|2021-11-12 09:36:30|498.24|494.14|498.19|494.09|498.62|494.52|498.08|493.98|31
1636709800000|2021-11-12 09:36:40|498.13|494.03|497.86|493.76|498.23|494.13|497.85|493.75|34
1636709810000|2021-11-12 09:36:50|497.87|493.77|498.08|493.98|498.1|494|497.77|493.67|36
1636709820000|2021-11-12 09:37:00|498.22|494.12|498.45|494.35|498.46|494.36|498.22|494.12|27
1636709830000|2021-11-12 09:37:10|498.46|494.36|497.74|493.64|498.46|494.36|497.74|493.64|28
1636709840000|2021-11-12 09:37:20|497.73|493.63|497.22|493.12|497.89|493.79|497.21|493.11|37
1636709850000|2021-11-12 09:37:30|497.17|493.07|496.55|492.45|497.17|493.07|496.55|492.45|32
1636709860000|2021-11-12 09:37:40|496.66|492.56|497.03|492.93|497.03|492.93|496.13|492.03|31
1636709870000|2021-11-12 09:37:50|497.07|492.97|497.2|493.1|497.21|493.11|496.69|492.59|36
1636709880000|2021-11-12 09:38:00|497.16|493.06|497.36|493.26|497.36|493.26|497.04|492.94|32
1636709890000|2021-11-12 09:38:10|497.38|493.28|497.59|493.49|497.8|493.7|497.34|493.24|29
1636709900000|2021-11-12 09:38:20|497.81|493.71|497.94|493.84|497.94|493.84|497.72|493.62|30
1636709910000|2021-11-12 09:38:30|497.95|493.85|497.2|493.1|497.95|493.85|497.2|493.1|28
1636709920000|2021-11-12 09:38:40|497.17|493.07|497.7|493.6|497.77|493.67|497.16|493.06|29
1636709930000|2021-11-12 09:38:50|497.71|493.61|497.73|493.63|497.76|493.66|497.57|493.47|25
1636709940000|2021-11-12 09:39:00|497.71|493.61|497.69|493.59|497.71|493.61|497.42|493.32|30
1636709950000|2021-11-12 09:39:10|497.64|493.54|497.06|492.96|497.64|493.54|497.06|492.96|28
1636709960000|2021-11-12 09:39:20|497.07|492.97|496.65|492.55|497.09|492.99|496.65|492.55|30
1636709970000|2021-11-12 09:39:30|496.63|492.53|496.44|492.34|496.64|492.54|496.31|492.21|25
1636709980000|2021-11-12 09:39:40|496.46|492.36|497.11|493.01|497.16|493.06|496.46|492.36|35
1636709990000|2021-11-12 09:39:50|497.1|493|496.87|492.77|497.15|493.05|496.72|492.62|33
1636710000000|2021-11-12 09:40:00|496.88|492.78|496.67|492.57|497|492.9|496.66|492.56|35
1636710010000|2021-11-12 09:40:10|496.65|492.55|496.8|492.7|497.04|492.94|496.63|492.53|27
1636710020000|2021-11-12 09:40:20|496.81|492.71|497.12|493.02|497.13|493.03|496.81|492.71|33
1636710030000|2021-11-12 09:40:30|497.1|493|497.57|493.47|497.62|493.52|497.07|492.97|29
1636710040000|2021-11-12 09:40:40|497.58|493.48|498.04|493.94|498.04|493.94|497.57|493.47|24
1636710050000|2021-11-12 09:40:50|498.07|493.97|498.55|494.45|498.57|494.47|498.07|493.97|28
1636710060000|2021-11-12 09:41:00|498.56|494.46|498.17|494.07|498.56|494.46|498.05|493.95|28
1636710070000|2021-11-12 09:41:10|498.22|494.12|498.5|494.4|498.51|494.41|498.21|494.11|27
1636710080000|2021-11-12 09:41:20|498.53|494.43|498.44|494.34|498.53|494.43|498.33|494.23|31
1636710090000|2021-11-12 09:41:30|498.43|494.33|498.52|494.42|498.55|494.45|498.43|494.33|26
1636710100000|2021-11-12 09:41:40|498.48|494.38|498.93|494.83|498.99|494.89|498.46|494.36|29
1636710110000|2021-11-12 09:41:50|498.91|494.81|499.09|494.99|499.12|495.02|498.91|494.81|29
1636710120000|2021-11-12 09:42:00|499.12|495.02|499.16|495.06|499.16|495.06|498.79|494.69|30
1636710130000|2021-11-12 09:42:10|499.09|494.99|499.45|495.35|499.51|495.41|499.09|494.99|27
1636710140000|2021-11-12 09:42:20|499.47|495.37|499.91|495.81|499.93|495.83|499.47|495.37|27
1636710150000|2021-11-12 09:42:30|499.9|495.8|499.8|495.7|499.95|495.85|499.75|495.65|32
1636710160000|2021-11-12 09:42:40|499.88|495.78|500.54|496.44|500.54|496.44|499.8|495.7|32
1636710170000|2021-11-12 09:42:50|500.56|496.46|501.02|496.92|501.17|497.07|500.56|496.46|33
1636710180000|2021-11-12 09:43:00|500.99|496.89|500.16|496.06|500.99|496.89|500.09|495.99|33
1636710190000|2021-11-12 09:43:10|500.27|496.17|500.04|495.94|500.35|496.25|499.84|495.74|33
1636710200000|2021-11-12 09:43:20|500.05|495.95|500.15|496.05|500.51|496.41|499.98|495.88|34
1636710210000|2021-11-12 09:43:30|500.14|496.04|499.62|495.52|500.14|496.04|499.62|495.52|31
1636710220000|2021-11-12 09:43:40|499.63|495.53|499.79|495.69|499.81|495.71|499.54|495.44|31
1636710230000|2021-11-12 09:43:50|499.78|495.68|499.7|495.6|499.92|495.82|499.67|495.57|31
1636710240000|2021-11-12 09:44:00|499.63|495.53|499.34|495.24|499.63|495.53|499.34|495.24|21
1636710250000|2021-11-12 09:44:10|499.37|495.27|499.83|495.73|499.83|495.73|499.34|495.24|32
1636710260000|2021-11-12 09:44:20|499.77|495.67|499.55|495.45|499.96|495.86|499.4|495.3|25
1636710270000|2021-11-12 09:44:30|499.54|495.44|499.75|495.65|499.75|495.65|499.54|495.44|27
1636710280000|2021-11-12 09:44:40|499.78|495.68|499.89|495.79|499.89|495.79|499.72|495.62|23
1636710290000|2021-11-12 09:44:50|499.88|495.78|499.13|495.03|499.88|495.78|499.13|495.03|24
1636710300000|2021-11-12 09:45:00|499.12|495.02|499.52|495.42|499.53|495.43|499.11|495.01|25
1636710310000|2021-11-12 09:45:10|499.51|495.41|497.66|493.56|499.55|495.45|497.62|493.52|34
1636710320000|2021-11-12 09:45:20|497.79|493.69|498.49|494.39|498.49|494.39|497.61|493.51|34
1636710330000|2021-11-12 09:45:30|498.5|494.4|498.35|494.25|499.21|495.11|498.34|494.24|36
1636710340000|2021-11-12 09:45:40|498.34|494.24|497.96|493.86|498.58|494.48|497.96|493.86|30
1636710350000|2021-11-12 09:45:50|497.95|493.85|497.92|493.82|498.07|493.97|497.75|493.65|33
1636710360000|2021-11-12 09:46:00|497.91|493.81|497.65|493.55|497.91|493.81|497.63|493.53|22
1636710370000|2021-11-12 09:46:10|497.69|493.59|496.7|492.6|497.72|493.62|496.7|492.6|31
1636710380000|2021-11-12 09:46:20|496.69|492.59|496.72|492.62|497.03|492.93|496.69|492.59|35
1636710390000|2021-11-12 09:46:30|496.69|492.59|496.05|491.95|496.69|492.59|496.04|491.94|25
1636710400000|2021-11-12 09:46:40|496|491.9|496.63|492.53|496.63|492.53|495.96|491.86|33
1636710410000|2021-11-12 09:46:50|496.62|492.52|496.29|492.19|496.64|492.54|496|491.9|34
1636710420000|2021-11-12 09:47:00|496.16|492.06|496.01|491.91|496.23|492.13|495.94|491.84|30
1636710430000|2021-11-12 09:47:10|496.07|491.97|495.84|491.74|496.22|492.12|495.84|491.74|30
1636710440000|2021-11-12 09:47:20|495.86|491.76|495.7|491.6|495.86|491.76|495.7|491.6|15
1636710450000|2021-11-12 09:47:30|495.71|491.61|495.71|491.61|495.73|491.63|495.66|491.56|20
1636710460000|2021-11-12 09:47:40|495.69|491.59|495.42|491.32|495.69|491.59|495.42|491.32|19
1636710470000|2021-11-12 09:47:50|495.4|491.3|495|490.9|495.44|491.34|495|490.9|32
1636710480000|2021-11-12 09:48:00|494.98|490.88|495.28|491.18|495.28|491.18|494.83|490.73|37
1636710490000|2021-11-12 09:48:10|495.3|491.2|494.77|490.67|495.33|491.23|494.77|490.67|31
1636710500000|2021-11-12 09:48:20|494.7|490.6|494.75|490.65|494.82|490.72|494.52|490.42|31
1636710510000|2021-11-12 09:48:30|494.79|490.69|495.02|490.92|495.3|491.2|494.79|490.69|35
1636710520000|2021-11-12 09:48:40|495.01|490.91|494.84|490.74|495.01|490.91|494.65|490.55|26
1636710530000|2021-11-12 09:48:50|494.68|490.58|494.86|490.76|495.2|491.1|494.62|490.52|26
1636710540000|2021-11-12 09:49:00|494.87|490.77|494.82|490.72|494.98|490.88|494.73|490.63|18
1636710550000|2021-11-12 09:49:10|494.78|490.68|494.6|490.5|494.78|490.68|494.56|490.46|25
1636710560000|2021-11-12 09:49:20|494.59|490.49|494.37|490.27|494.67|490.57|494.32|490.22|28
1636710570000|2021-11-12 09:49:30|494.36|490.26|494.37|490.27|494.56|490.46|494.36|490.26|22
1636710580000|2021-11-12 09:49:40|494.38|490.28|495.23|491.13|495.23|491.13|494.31|490.21|29
1636710590000|2021-11-12 09:49:50|495.24|491.14|495.25|491.15|495.58|491.48|495.18|491.08|23
1636710600000|2021-11-12 09:50:00|495.24|491.14|495.15|491.05|495.25|491.15|494.99|490.89|30
1636710610000|2021-11-12 09:50:10|495.18|491.08|495.6|491.5|495.77|491.67|495.18|491.08|20
1636710620000|2021-11-12 09:50:20|495.63|491.53|495.13|491.03|495.63|491.53|495.1|491|29
1636710630000|2021-11-12 09:50:30|495.18|491.08|494.84|490.74|495.19|491.09|494.83|490.73|31
1636710640000|2021-11-12 09:50:40|494.85|490.75|494.47|490.37|494.85|490.75|494.39|490.29|31
1636710650000|2021-11-12 09:50:50|494.53|490.43|494.45|490.35|494.74|490.64|494.44|490.34|31
1636710660000|2021-11-12 09:51:00|494.44|490.34|495.12|491.02|495.19|491.09|494.38|490.28|32
1636710670000|2021-11-12 09:51:10|495.1|491|495.26|491.16|495.33|491.23|495|490.9|21
1636710680000|2021-11-12 09:51:20|495.28|491.18|495.26|491.16|495.33|491.23|495.24|491.14|17
1636710690000|2021-11-12 09:51:30|495.24|491.14|494.69|490.59|495.28|491.18|494.57|490.47|32
1636710700000|2021-11-12 09:51:40|494.67|490.57|494.54|490.44|494.67|490.57|494.48|490.38|18
1636710710000|2021-11-12 09:51:50|494.53|490.43|494.09|489.99|494.53|490.43|494.09|489.99|17
1636710720000|2021-11-12 09:52:00|494.1|490|493.88|489.78|494.11|490.01|493.73|489.63|24
1636710730000|2021-11-12 09:52:10|493.87|489.77|493.33|489.23|493.87|489.77|492.7|488.6|31
1636710740000|2021-11-12 09:52:20|493.36|489.26|493.41|489.31|494.01|489.91|493.36|489.26|31
1636710750000|2021-11-12 09:52:30|493.42|489.32|493.36|489.26|493.59|489.49|492.93|488.83|35
1636710760000|2021-11-12 09:52:40|493.39|489.29|492.88|488.78|494|489.9|492.88|488.78|38
1636710770000|2021-11-12 09:52:50|492.89|488.79|493.16|489.06|493.35|489.25|492.84|488.74|29
1636710780000|2021-11-12 09:53:00|493.09|488.99|492.92|488.82|493.09|488.99|492.71|488.61|33
1636710790000|2021-11-12 09:53:10|492.9|488.8|492.75|488.65|493.06|488.96|492.71|488.61|32
1636710800000|2021-11-12 09:53:20|492.58|488.48|492.63|488.53|492.82|488.72|492.57|488.47|30
1636710810000|2021-11-12 09:53:30|492.64|488.54|493.02|488.92|493.07|488.97|492.64|488.54|22
1636710820000|2021-11-12 09:53:40|492.92|488.82|492.92|488.82|493.4|489.3|492.92|488.82|27
1636710830000|2021-11-12 09:53:50|492.91|488.81|491.78|487.68|492.91|488.81|491.78|487.68|32
1636710840000|2021-11-12 09:54:00|491.76|487.66|492.32|488.22|492.44|488.34|491.39|487.29|32
1636710850000|2021-11-12 09:54:10|492.3|488.2|492.32|488.22|492.47|488.37|492.07|487.97|32
1636710860000|2021-11-12 09:54:20|492.33|488.23|491.89|487.79|492.37|488.27|491.72|487.62|34
1636710870000|2021-11-12 09:54:30|491.91|487.81|491.17|487.07|491.95|487.85|491.05|486.95|33
1636710880000|2021-11-12 09:54:40|491.2|487.1|491.32|487.22|491.59|487.49|491.15|487.05|30
1636710890000|2021-11-12 09:54:50|491.28|487.18|491.25|487.15|491.42|487.32|491.17|487.07|31
1636710900000|2021-11-12 09:55:00|491.19|487.09|490.52|486.42|491.25|487.15|490.5|486.4|30
1636710910000|2021-11-12 09:55:10|490.51|486.41|490.55|486.45|490.67|486.57|490.38|486.28|28
1636710920000|2021-11-12 09:55:20|490.56|486.46|488.08|483.98|490.59|486.49|488.01|483.91|35
1636710930000|2021-11-12 09:55:30|488.27|484.17|488.34|484.24|489.03|484.93|487.81|483.71|38
1636710940000|2021-11-12 09:55:40|488.29|484.19|488.48|484.38|488.8|484.7|487.9|483.8|32
1636710950000|2021-11-12 09:55:50|488.47|484.37|490.02|485.92|490.02|485.92|488.42|484.32|37
1636710960000|2021-11-12 09:56:00|489.95|485.85|489.46|485.36|489.95|485.85|489.24|485.14|36
1636710970000|2021-11-12 09:56:10|489.47|485.37|489.51|485.41|489.71|485.61|489.34|485.24|33
1636710980000|2021-11-12 09:56:20|489.52|485.42|489.45|485.35|489.62|485.52|489.21|485.11|29
1636710990000|2021-11-12 09:56:30|489.46|485.36|490.19|486.09|490.37|486.27|489.46|485.36|36
1636711000000|2021-11-12 09:56:40|490.26|486.16|489.74|485.64|490.26|486.16|489.71|485.61|31
1636711010000|2021-11-12 09:56:50|489.73|485.63|489.64|485.54|489.79|485.69|489.43|485.33|31
1636711020000|2021-11-12 09:57:00|489.65|485.55|488.79|484.69|489.65|485.55|488.79|484.69|32
1636711030000|2021-11-12 09:57:10|488.71|484.61|488.01|483.91|488.83|484.73|488.01|483.91|38
1636711040000|2021-11-12 09:57:20|488|483.9|488.13|484.03|488.13|484.03|487.1|483|33
1636711050000|2021-11-12 09:57:30|488.06|483.96|488.23|484.13|488.48|484.38|487.99|483.89|35
1636711060000|2021-11-12 09:57:40|488.14|484.04|487.04|482.94|488.14|484.04|486.69|482.59|37
1636711070000|2021-11-12 09:57:50|487.07|482.97|488.3|484.2|488.3|484.2|486.89|482.79|34
1636711080000|2021-11-12 09:58:00|488.29|484.19|488.12|484.02|488.31|484.21|487.58|483.48|35
1636711090000|2021-11-12 09:58:10|488|483.9|487.15|483.05|488.03|483.93|487|482.9|35
1636711100000|2021-11-12 09:58:20|487.13|483.03|487.62|483.52|487.86|483.76|487.08|482.98|36
1636711110000|2021-11-12 09:58:30|487.57|483.47|488.03|483.93|488.03|483.93|487.23|483.13|31
1636711120000|2021-11-12 09:58:40|488.09|483.99|488.86|484.76|488.89|484.79|488.09|483.99|36
1636711130000|2021-11-12 09:58:50|488.99|484.89|489.6|485.5|489.64|485.54|488.98|484.88|36
1636711140000|2021-11-12 09:59:00|489.62|485.52|489.17|485.07|489.62|485.52|489.12|485.02|34
1636711150000|2021-11-12 09:59:10|489.18|485.08|488.32|484.22|489.18|485.08|488.32|484.22|34
1636711160000|2021-11-12 09:59:20|488.34|484.24|488.77|484.67|488.8|484.7|488.24|484.14|38
1636711170000|2021-11-12 09:59:30|488.78|484.68|488.77|484.67|489.13|485.03|488.66|484.56|35
1636711180000|2021-11-12 09:59:40|488.61|484.51|489.08|484.98|489.09|484.99|488.54|484.44|37
1636711190000|2021-11-12 09:59:50|489.11|485.01|488.92|484.82|489.17|485.07|488.62|484.52|34
1636711200000|2021-11-12 10:00:00|488.87|484.77|488.01|483.91|488.92|484.82|487.93|483.83|37
1636711210000|2021-11-12 10:00:10|487.98|483.88|487.39|483.29|488.07|483.97|487.27|483.17|33
1636711220000|2021-11-12 10:00:20|487.41|483.31|486.57|482.47|487.41|483.31|486.13|482.03|36
1636711230000|2021-11-12 10:00:30|486.61|482.51|487.47|483.37|487.65|483.55|486.48|482.38|34
1636711240000|2021-11-12 10:00:40|487.43|483.33|487.6|483.5|487.6|483.5|487.08|482.98|37
1636711250000|2021-11-12 10:00:50|487.71|483.61|488.06|483.96|488.2|484.1|487.71|483.61|37
1636711260000|2021-11-12 10:01:00|487.91|483.81|488.39|484.29|488.48|484.38|487.91|483.81|33
1636711270000|2021-11-12 10:01:10|488.45|484.35|489.15|485.05|489.17|485.07|488.39|484.29|31
1636711280000|2021-11-12 10:01:20|489.12|485.02|489.33|485.23|489.81|485.71|489.12|485.02|33
1636711290000|2021-11-12 10:01:30|489.35|485.25|490.06|485.96|490.06|485.96|489.22|485.12|34
1636711300000|2021-11-12 10:01:40|490.07|485.97|490.63|486.53|490.65|486.55|490.07|485.97|34
1636711310000|2021-11-12 10:01:50|490.65|486.55|490.53|486.43|490.85|486.75|490.51|486.41|33
1636711320000|2021-11-12 10:02:00|490.52|486.42|489.57|485.47|490.52|486.42|489.55|485.45|34
1636711330000|2021-11-12 10:02:10|489.58|485.48|489.78|485.68|489.78|485.68|489.34|485.24|35
1636711340000|2021-11-12 10:02:20|489.68|485.58|490.29|486.19|490.39|486.29|489.68|485.58|38
1636711350000|2021-11-12 10:02:30|490.49|486.39|490.05|485.95|490.52|486.42|489.94|485.84|35
1636711360000|2021-11-12 10:02:40|489.94|485.84|490.23|486.13|490.5|486.4|489.94|485.84|27
1636711370000|2021-11-12 10:02:50|490.19|486.09|489.95|485.85|490.29|486.19|489.58|485.48|37
1636711380000|2021-11-12 10:03:00|489.85|485.75|489.58|485.48|490.16|486.06|489.48|485.38|38
1636711390000|2021-11-12 10:03:10|489.63|485.53|489.3|485.2|489.63|485.53|489.3|485.2|31
1636711400000|2021-11-12 10:03:20|489.28|485.18|489.26|485.16|489.29|485.19|489.03|484.93|30
1636711410000|2021-11-12 10:03:30|489.25|485.15|489.79|485.69|489.84|485.74|489.22|485.12|35
1636711420000|2021-11-12 10:03:40|489.88|485.78|489.71|485.61|490.17|486.07|489.71|485.61|29
1636711430000|2021-11-12 10:03:50|489.64|485.54|490.25|486.15|490.25|486.15|489.64|485.54|38
1636711440000|2021-11-12 10:04:00|490.22|486.12|490.68|486.58|490.94|486.84|490.22|486.12|35
1636711450000|2021-11-12 10:04:10|490.62|486.52|489.86|485.76|490.62|486.52|489.6|485.5|35
1636711460000|2021-11-12 10:04:20|489.75|485.65|489.97|485.87|489.97|485.87|489.67|485.57|27
1636711470000|2021-11-12 10:04:30|489.98|485.88|489.79|485.69|490.03|485.93|489.67|485.57|32
1636711480000|2021-11-12 10:04:40|489.78|485.68|489.15|485.05|489.91|485.81|489.15|485.05|35
1636711490000|2021-11-12 10:04:50|489.19|485.09|489.43|485.33|489.51|485.41|489.16|485.06|33
1636711500000|2021-11-12 10:05:00|489.37|485.27|488.81|484.71|489.37|485.27|488.76|484.66|34
1636711510000|2021-11-12 10:05:10|488.8|484.7|488.72|484.62|489|484.9|488.71|484.61|36
1636711520000|2021-11-12 10:05:20|488.65|484.55|488.7|484.6|489|484.9|488.6|484.5|37
1636711530000|2021-11-12 10:05:30|488.74|484.64|489.24|485.14|489.25|485.15|488.71|484.61|32
1636711540000|2021-11-12 10:05:40|489.25|485.15|489|484.9|489.52|485.42|489|484.9|32
1636711550000|2021-11-12 10:05:50|489.01|484.91|489.08|484.98|489.25|485.15|488.89|484.79|26
1636711560000|2021-11-12 10:06:00|489.04|484.94|488.78|484.68|489.04|484.94|488.67|484.57|33
1636711570000|2021-11-12 10:06:10|488.76|484.66|488.86|484.76|488.96|484.86|488.76|484.66|28
1636711580000|2021-11-12 10:06:20|488.88|484.78|488.32|484.22|488.88|484.78|488.31|484.21|25
1636711590000|2021-11-12 10:06:30|488.24|484.14|487.97|483.87|488.27|484.17|487.6|483.5|35
1636711600000|2021-11-12 10:06:40|488.02|483.92|488.05|483.95|488.27|484.17|487.92|483.82|32
1636711610000|2021-11-12 10:06:50|487.98|483.88|487.82|483.72|488.13|484.03|487.72|483.62|34
1636711620000|2021-11-12 10:07:00|487.77|483.67|487.29|483.19|487.79|483.69|487.21|483.11|29
1636711630000|2021-11-12 10:07:10|487.28|483.18|486.61|482.51|487.28|483.18|486.59|482.49|36
1636711640000|2021-11-12 10:07:20|486.58|482.48|486.53|482.43|486.6|482.5|486.49|482.39|25
1636711650000|2021-11-12 10:07:30|486.54|482.44|487.04|482.94|487.42|483.32|486.54|482.44|38
1636711660000|2021-11-12 10:07:40|487.02|482.92|486.95|482.85|487.22|483.12|486.88|482.78|29
1636711670000|2021-11-12 10:07:50|486.93|482.83|486.77|482.67|486.97|482.87|486.47|482.37|36
1636711680000|2021-11-12 10:08:00|486.78|482.68|487.21|483.11|487.4|483.3|486.78|482.68|30
1636711690000|2021-11-12 10:08:10|487.19|483.09|487.13|483.03|487.19|483.09|486.99|482.89|32
1636711700000|2021-11-12 10:08:20|487.14|483.04|487.06|482.96|487.29|483.19|486.98|482.88|31
1636711710000|2021-11-12 10:08:30|487.02|482.92|486.8|482.7|487.2|483.1|486.8|482.7|27
1636711720000|2021-11-12 10:08:40|486.81|482.71|486.86|482.76|486.9|482.8|486.65|482.55|28
1636711730000|2021-11-12 10:08:50|486.85|482.75|487.32|483.22|487.41|483.31|486.84|482.74|32
1636711740000|2021-11-12 10:09:00|487.34|483.24|487.24|483.14|487.34|483.24|487.13|483.03|22
1636711750000|2021-11-12 10:09:10|487.13|483.03|487.25|483.15|487.26|483.16|486.81|482.71|32
1636711760000|2021-11-12 10:09:20|487.23|483.13|487.04|482.94|487.23|483.13|486.91|482.81|28
1636711770000|2021-11-12 10:09:30|487.03|482.93|487.03|482.93|487.04|482.94|486.99|482.89|12
1636711780000|2021-11-12 10:09:40|487.05|482.95|487.35|483.25|487.36|483.26|487.05|482.95|23
1636711790000|2021-11-12 10:09:50|487.34|483.24|487.42|483.32|487.42|483.32|487.33|483.23|15
1636711800000|2021-11-12 10:10:00|487.43|483.33|487.94|483.84|488.11|484.01|487.43|483.33|29
1636711810000|2021-11-12 10:10:10|487.97|483.87|487.73|483.63|487.97|483.87|487.54|483.44|32
1636711820000|2021-11-12 10:10:20|487.7|483.6|488.04|483.94|488.13|484.03|487.69|483.59|28
1636711830000|2021-11-12 10:10:30|488.05|483.95|488.46|484.36|488.47|484.37|488.04|483.94|24
1636711840000|2021-11-12 10:10:40|488.47|484.37|488.84|484.74|488.84|484.74|488.45|484.35|29
1636711850000|2021-11-12 10:10:50|488.83|484.73|488.66|484.56|488.92|484.82|488.45|484.35|33
1636711860000|2021-11-12 10:11:00|488.69|484.59|489.15|485.05|489.17|485.07|488.69|484.59|27
1636711870000|2021-11-12 10:11:10|489.12|485.02|489.16|485.06|489.44|485.34|488.93|484.83|31
1636711880000|2021-11-12 10:11:20|489.14|485.04|489.59|485.49|489.59|485.49|489.14|485.04|25
1636711890000|2021-11-12 10:11:30|489.68|485.58|489.35|485.25|489.72|485.62|489.22|485.12|33
1636711900000|2021-11-12 10:11:40|489.33|485.23|488.86|484.76|489.5|485.4|488.86|484.76|33
1636711910000|2021-11-12 10:11:50|488.74|484.64|489.12|485.02|489.12|485.02|488.69|484.59|28
1636711920000|2021-11-12 10:12:00|489.14|485.04|489.05|484.95|489.14|485.04|488.89|484.79|26
1636711930000|2021-11-12 10:12:10|489.06|484.96|489.05|484.95|489.11|485.01|489.03|484.93|25
1636711940000|2021-11-12 10:12:20|489.06|484.96|489.15|485.05|489.15|485.05|489.06|484.96|16
1636711950000|2021-11-12 10:12:30|489.14|485.04|489.28|485.18|489.39|485.29|489.06|484.96|23
1636711960000|2021-11-12 10:12:40|489.31|485.21|489.87|485.77|489.87|485.77|489.31|485.21|20
1636711970000|2021-11-12 10:12:50|489.88|485.78|489.98|485.88|490.06|485.96|489.87|485.77|22
1636711980000|2021-11-12 10:13:00|489.96|485.86|490.28|486.18|490.28|486.18|489.96|485.86|27
1636711990000|2021-11-12 10:13:10|490.29|486.19|490.19|486.09|490.49|486.39|490.17|486.07|24
1636712000000|2021-11-12 10:13:20|490.21|486.11|489.97|485.87|490.34|486.24|489.94|485.84|36
1636712010000|2021-11-12 10:13:30|490.03|485.93|490.04|485.94|490.08|485.98|489.97|485.87|29
1636712020000|2021-11-12 10:13:40|490.06|485.96|489.98|485.88|490.06|485.96|489.68|485.58|33
1636712030000|2021-11-12 10:13:50|489.99|485.89|490.21|486.11|490.23|486.13|489.9|485.8|31
1636712040000|2021-11-12 10:14:00|490.23|486.13|490.26|486.16|490.32|486.22|490.18|486.08|29
1636712050000|2021-11-12 10:14:10|490.27|486.17|490.47|486.37|490.52|486.42|490.26|486.16|24
1636712060000|2021-11-12 10:14:20|490.52|486.42|490.67|486.57|490.72|486.62|490.47|486.37|17
1636712070000|2021-11-12 10:14:30|490.68|486.58|490.58|486.48|490.68|486.58|490.41|486.31|27
1636712080000|2021-11-12 10:14:40|490.61|486.51|490.67|486.57|490.85|486.75|490.59|486.49|25
1636712090000|2021-11-12 10:14:50|490.65|486.55|490.33|486.23|490.7|486.6|490.3|486.2|29
1636712100000|2021-11-12 10:15:00|490.31|486.21|489.94|485.84|490.31|486.21|489.93|485.83|23
1636712110000|2021-11-12 10:15:10|489.96|485.86|490.6|486.5|490.6|486.5|489.96|485.86|26
1636712120000|2021-11-12 10:15:20|490.58|486.48|490.09|485.99|490.62|486.52|490.09|485.99|23
1636712130000|2021-11-12 10:15:30|490.05|485.95|489.84|485.74|490.09|485.99|489.84|485.74|28
1636712140000|2021-11-12 10:15:40|489.83|485.73|489.73|485.63|490.01|485.91|489.73|485.63|24
1636712150000|2021-11-12 10:15:50|489.72|485.62|489.38|485.28|489.72|485.62|489.35|485.25|30
1636712160000|2021-11-12 10:16:00|489.3|485.2|489.65|485.55|489.66|485.56|489.22|485.12|29
1636712170000|2021-11-12 10:16:10|489.67|485.57|489.6|485.5|489.67|485.57|489.6|485.5|19
1636712180000|2021-11-12 10:16:20|489.5|485.4|489.32|485.22|489.5|485.4|489.1|485|23
1636712190000|2021-11-12 10:16:30|489.31|485.21|489.27|485.17|489.33|485.23|489.2|485.1|19
1636712200000|2021-11-12 10:16:40|489.3|485.2|489.15|485.05|489.3|485.2|489.14|485.04|25
1636712210000|2021-11-12 10:16:50|489.14|485.04|489.31|485.21|489.31|485.21|489.12|485.02|22
1636712220000|2021-11-12 10:17:00|489.3|485.2|489.73|485.63|489.86|485.76|489.28|485.18|26
1636712230000|2021-11-12 10:17:10|489.72|485.62|489.42|485.32|489.95|485.85|489.42|485.32|32
1636712240000|2021-11-12 10:17:20|489.41|485.31|489.28|485.18|489.42|485.32|489.24|485.14|32
1636712250000|2021-11-12 10:17:30|489.37|485.27|489.28|485.18|489.38|485.28|489.27|485.17|13
1636712260000|2021-11-12 10:17:40|489.37|485.27|489.57|485.47|489.57|485.47|489.17|485.07|25
1636712270000|2021-11-12 10:17:50|489.53|485.43|489.37|485.27|489.54|485.44|489.27|485.17|21
1636712280000|2021-11-12 10:18:00|489.38|485.28|489.33|485.23|489.58|485.48|489.29|485.19|27
1636712290000|2021-11-12 10:18:10|489.34|485.24|489.52|485.42|489.58|485.48|489.26|485.16|18
1636712300000|2021-11-12 10:18:20|489.53|485.43|489.58|485.48|489.63|485.53|489.51|485.41|11
1636712310000|2021-11-12 10:18:30|489.59|485.49|489.76|485.66|489.76|485.66|489.59|485.49|11
1636712320000|2021-11-12 10:18:40|489.75|485.65|489.8|485.7|489.8|485.7|489.7|485.6|7
1636712330000|2021-11-12 10:18:50|489.81|485.71|490.21|486.11|490.21|486.11|489.7|485.6|18
1636712340000|2021-11-12 10:19:00|490.2|486.1|490.26|486.16|490.26|486.16|490.16|486.06|6
1636712350000|2021-11-12 10:19:10|490.27|486.17|490.89|486.79|490.89|486.79|490.25|486.15|21
1636712360000|2021-11-12 10:19:20|490.98|486.88|491.11|487.01|491.18|487.08|490.89|486.79|28
1636712370000|2021-11-12 10:19:30|491.12|487.02|490.88|486.78|491.15|487.05|490.88|486.78|36
1636712380000|2021-11-12 10:19:40|490.9|486.8|490.75|486.65|490.9|486.8|490.44|486.34|29
1636712390000|2021-11-12 10:19:50|490.74|486.64|491.07|486.97|491.07|486.97|490.69|486.59|28
1636712400000|2021-11-12 10:20:00|491.09|486.99|491.04|486.94|491.25|487.15|491.04|486.94|29
1636712410000|2021-11-12 10:20:10|491.02|486.92|491.64|487.54|491.64|487.54|491.02|486.92|23
1636712420000|2021-11-12 10:20:20|491.65|487.55|491.86|487.76|491.9|487.8|491.63|487.53|27
1636712430000|2021-11-12 10:20:30|491.85|487.75|491.8|487.7|491.89|487.79|491.62|487.52|29
1636712440000|2021-11-12 10:20:40|491.83|487.73|492.02|487.92|492.04|487.94|491.83|487.73|19
1636712450000|2021-11-12 10:20:50|492.03|487.93|492.02|487.92|492.06|487.96|492|487.9|7
1636712460000|2021-11-12 10:21:00|492.08|487.98|492.27|488.17|492.28|488.18|492.01|487.91|16
1636712470000|2021-11-12 10:21:10|492.26|488.16|491.69|487.59|492.44|488.34|491.6|487.5|32
1636712480000|2021-11-12 10:21:20|491.67|487.57|492.01|487.91|492.07|487.97|491.61|487.51|23
1636712490000|2021-11-12 10:21:30|491.99|487.89|491.98|487.88|492.07|487.97|491.95|487.85|19
1636712500000|2021-11-12 10:21:40|492.03|487.93|491.89|487.79|492.03|487.93|491.89|487.79|16
1636712510000|2021-11-12 10:21:50|491.92|487.82|492.18|488.08|492.18|488.08|491.88|487.78|27
1636712520000|2021-11-12 10:22:00|492.19|488.09|492.71|488.61|492.71|488.61|492.19|488.09|25
1636712530000|2021-11-12 10:22:10|492.7|488.6|492.67|488.57|492.72|488.62|492.59|488.49|31
1636712540000|2021-11-12 10:22:20|492.64|488.54|492.72|488.62|492.82|488.72|492.55|488.45|34
1636712550000|2021-11-12 10:22:30|492.73|488.63|492.42|488.32|492.74|488.64|492.35|488.25|23
1636712560000|2021-11-12 10:22:40|492.43|488.33|492.71|488.61|492.74|488.64|492.43|488.33|32
1636712570000|2021-11-12 10:22:50|492.75|488.65|492.88|488.78|492.93|488.83|492.59|488.49|22
1636712580000|2021-11-12 10:23:00|492.96|488.86|492.99|488.89|493.03|488.93|492.83|488.73|23
1636712590000|2021-11-12 10:23:10|493.01|488.91|493.08|488.98|493.08|488.98|492.9|488.8|13
1636712600000|2021-11-12 10:23:20|493.05|488.95|493.31|489.21|493.34|489.24|493.04|488.94|26
1636712610000|2021-11-12 10:23:30|493.33|489.23|492.75|488.65|493.33|489.23|492.74|488.64|26
1636712620000|2021-11-12 10:23:40|492.71|488.61|492.93|488.83|492.93|488.83|492.61|488.51|24
1636712630000|2021-11-12 10:23:50|492.94|488.84|492.32|488.22|492.94|488.84|492.24|488.14|26
1636712640000|2021-11-12 10:24:00|492.31|488.21|492.56|488.46|492.56|488.46|492.08|487.98|33
1636712650000|2021-11-12 10:24:10|492.57|488.47|493|488.9|493|488.9|492.5|488.4|31
1636712660000|2021-11-12 10:24:20|492.97|488.87|492.8|488.7|493.16|489.06|492.8|488.7|26
1636712670000|2021-11-12 10:24:30|492.79|488.69|493.14|489.04|493.14|489.04|492.79|488.69|23
1636712680000|2021-11-12 10:24:40|493.09|488.99|493.36|489.26|493.37|489.27|493.06|488.96|19
1636712690000|2021-11-12 10:24:50|493.47|489.37|493.35|489.25|493.55|489.45|493.01|488.91|33
1636712700000|2021-11-12 10:25:00|493.31|489.21|493.37|489.27|493.42|489.32|493.3|489.2|18
1636712710000|2021-11-12 10:25:10|493.39|489.29|493.61|489.51|493.61|489.51|493.34|489.24|18
1636712720000|2021-11-12 10:25:20|493.59|489.49|493.41|489.31|493.6|489.5|493.19|489.09|25
1636712730000|2021-11-12 10:25:30|493.35|489.25|493.42|489.32|493.42|489.32|493.28|489.18|16
1636712740000|2021-11-12 10:25:40|493.41|489.31|493.65|489.55|493.65|489.55|493.28|489.18|19
1636712750000|2021-11-12 10:25:50|493.6|489.5|493.24|489.14|493.61|489.51|493.16|489.06|26
1636712760000|2021-11-12 10:26:00|493.16|489.06|493.46|489.36|493.46|489.36|493.16|489.06|29
1636712770000|2021-11-12 10:26:10|493.53|489.43|493.7|489.6|493.71|489.61|493.53|489.43|29
1636712780000|2021-11-12 10:26:20|493.67|489.57|493.75|489.65|493.92|489.82|493.61|489.51|28
1636712790000|2021-11-12 10:26:30|493.91|489.81|494.23|490.13|494.23|490.13|493.81|489.71|24
1636712800000|2021-11-12 10:26:40|494.17|490.07|494.18|490.08|494.69|490.59|494|489.9|31
1636712810000|2021-11-12 10:26:50|494.19|490.09|494.12|490.02|494.29|490.19|494.05|489.95|26
1636712820000|2021-11-12 10:27:00|494.31|490.21|494.79|490.69|494.84|490.74|494.12|490.02|33
1636712830000|2021-11-12 10:27:10|494.81|490.71|494.57|490.47|494.82|490.72|494.54|490.44|23
1636712840000|2021-11-12 10:27:20|494.58|490.48|494.76|490.66|494.8|490.7|494.58|490.48|25
1636712850000|2021-11-12 10:27:30|494.74|490.64|494.69|490.59|494.76|490.66|494.61|490.51|29
1636712860000|2021-11-12 10:27:40|494.73|490.63|494.68|490.58|494.8|490.7|494.65|490.55|21
1636712870000|2021-11-12 10:27:50|494.7|490.6|494.42|490.32|494.7|490.6|494.13|490.03|27
1636712880000|2021-11-12 10:28:00|494.45|490.35|494.39|490.29|494.6|490.5|494.3|490.2|33
1636712890000|2021-11-12 10:28:10|494.32|490.22|494.16|490.06|494.37|490.27|494.15|490.05|27
1636712900000|2021-11-12 10:28:20|494.17|490.07|493.93|489.83|494.17|490.07|493.83|489.73|35
1636712910000|2021-11-12 10:28:30|493.92|489.82|493.78|489.68|493.96|489.86|493.77|489.67|29
1636712920000|2021-11-12 10:28:40|493.77|489.67|493.46|489.36|493.77|489.67|493.46|489.36|26
1636712930000|2021-11-12 10:28:50|493.4|489.3|493.64|489.54|493.65|489.55|493.4|489.3|23
1636712940000|2021-11-12 10:29:00|493.59|489.49|493.45|489.35|493.79|489.69|493.36|489.26|27
1636712950000|2021-11-12 10:29:10|493.4|489.3|493.37|489.27|493.42|489.32|493.32|489.22|23
1636712960000|2021-11-12 10:29:20|493.35|489.25|492.9|488.8|493.35|489.25|492.9|488.8|33
1636712970000|2021-11-12 10:29:30|492.87|488.77|493.15|489.05|493.41|489.31|492.78|488.68|35
1636712980000|2021-11-12 10:29:40|493.16|489.06|493.13|489.03|493.17|489.07|492.92|488.82|26
1636712990000|2021-11-12 10:29:50|493.08|488.98|492.27|488.17|493.08|488.98|492.27|488.17|29
1636713000000|2021-11-12 10:30:00|492.28|488.18|492.2|488.1|492.33|488.23|492.2|488.1|28
1636713010000|2021-11-12 10:30:10|492.23|488.13|492.75|488.65|492.81|488.71|492.23|488.13|24
1636713020000|2021-11-12 10:30:20|492.84|488.74|492.91|488.81|492.91|488.81|492.51|488.41|30
1636713030000|2021-11-12 10:30:30|492.92|488.82|493.08|488.98|493.1|489|492.92|488.82|16
1636713040000|2021-11-12 10:30:40|493.07|488.97|492.8|488.7|493.18|489.08|492.8|488.7|25
1636713050000|2021-11-12 10:30:50|492.84|488.74|492.93|488.83|493.04|488.94|492.8|488.7|27
1636713060000|2021-11-12 10:31:00|492.89|488.79|493.35|489.25|493.35|489.25|492.85|488.75|19
1636713070000|2021-11-12 10:31:10|493.36|489.26|494.06|489.96|494.06|489.96|493.36|489.26|30
1636713080000|2021-11-12 10:31:20|494.07|489.97|493.55|489.45|494.2|490.1|493.5|489.4|33
1636713090000|2021-11-12 10:31:30|493.57|489.47|493.56|489.46|493.79|489.69|493.4|489.3|37
1636713100000|2021-11-12 10:31:40|493.55|489.45|493.43|489.33|493.57|489.47|493.35|489.25|36
1636713110000|2021-11-12 10:31:50|493.44|489.34|493.54|489.44|493.59|489.49|493.35|489.25|22
1636713120000|2021-11-12 10:32:00|493.43|489.33|493.16|489.06|493.43|489.33|493.13|489.03|23
1636713130000|2021-11-12 10:32:10|493.15|489.05|493.15|489.05|493.27|489.17|493.06|488.96|30
1636713140000|2021-11-12 10:32:20|493.18|489.08|493.41|489.31|493.44|489.34|493.15|489.05|22
1636713150000|2021-11-12 10:32:30|493.47|489.37|493.61|489.51|493.63|489.53|493.47|489.37|17
1636713160000|2021-11-12 10:32:40|493.59|489.49|493.76|489.66|493.76|489.66|493.31|489.21|33
1636713170000|2021-11-12 10:32:50|493.77|489.67|493.82|489.72|493.84|489.74|493.77|489.67|9
1636713180000|2021-11-12 10:33:00|493.84|489.74|493.73|489.63|493.84|489.74|493.72|489.62|20
1636713190000|2021-11-12 10:33:10|493.72|489.62|493.7|489.6|493.73|489.63|493.69|489.59|6
1636713200000|2021-11-12 10:33:20|493.68|489.58|493.58|489.48|493.68|489.58|493.55|489.45|10
1636713210000|2021-11-12 10:33:30|493.57|489.47|493.59|489.49|493.7|489.6|493.57|489.47|12
1636713220000|2021-11-12 10:33:40|493.6|489.5|493.76|489.66|493.76|489.66|493.5|489.4|24
1636713230000|2021-11-12 10:33:50|493.75|489.65|493.36|489.26|493.75|489.65|493.36|489.26|20
1636713240000|2021-11-12 10:34:00|493.29|489.19|493.6|489.5|493.6|489.5|493.19|489.09|27
1636713250000|2021-11-12 10:34:10|493.59|489.49|493.53|489.43|493.71|489.61|493.53|489.43|20
1636713260000|2021-11-12 10:34:20|493.52|489.42|493.42|489.32|493.53|489.43|493.4|489.3|21
1636713270000|2021-11-12 10:34:30|493.43|489.33|493.5|489.4|493.53|489.43|493.43|489.33|25
1636713280000|2021-11-12 10:34:40|493.49|489.39|493.47|489.37|493.5|489.4|493.4|489.3|21
1636713290000|2021-11-12 10:34:50|493.48|489.38|493.31|489.21|493.56|489.46|493.29|489.19|24
1636713300000|2021-11-12 10:35:00|493.33|489.23|493.54|489.44|493.54|489.44|493.32|489.22|19
1636713310000|2021-11-12 10:35:10|493.55|489.45|494.03|489.93|494.03|489.93|493.55|489.45|27
1636713320000|2021-11-12 10:35:20|494.12|490.02|494.07|489.97|494.14|490.04|493.92|489.82|25
1636713330000|2021-11-12 10:35:30|494.02|489.92|494.19|490.09|494.2|490.1|494.02|489.92|19
1636713340000|2021-11-12 10:35:40|494.2|490.1|494.21|490.11|494.21|490.11|494.18|490.08|10
1636713350000|2021-11-12 10:35:50|494.18|490.08|494|489.9|494.2|490.1|493.95|489.85|19
1636713360000|2021-11-12 10:36:00|493.99|489.89|494.24|490.14|494.24|490.14|493.99|489.89|27
1636713370000|2021-11-12 10:36:10|494.2|490.1|494.33|490.23|494.35|490.25|494.2|490.1|24
1636713380000|2021-11-12 10:36:20|494.37|490.27|494.41|490.31|494.41|490.31|494.37|490.27|5
1636713390000|2021-11-12 10:36:30|494.4|490.3|494.4|490.3|494.4|490.3|494.4|490.3|1
1636713400000|2021-11-12 10:36:40|494.38|490.28|494.12|490.02|494.38|490.28|494.09|489.99|18
1636713410000|2021-11-12 10:36:50|494.22|490.12|494.14|490.04|494.24|490.14|494.1|490|22
1636713420000|2021-11-12 10:37:00|494.17|490.07|493.65|489.55|494.2|490.1|493.64|489.54|21
1636713430000|2021-11-12 10:37:10|493.62|489.52|494.12|490.02|494.14|490.04|493.56|489.46|34
1636713440000|2021-11-12 10:37:20|494.13|490.03|493.88|489.78|494.17|490.07|493.88|489.78|26
1636713450000|2021-11-12 10:37:30|493.87|489.77|493.7|489.6|493.87|489.77|493.68|489.58|17
1636713460000|2021-11-12 10:37:40|493.67|489.57|493.55|489.45|493.67|489.57|493.47|489.37|26
1636713470000|2021-11-12 10:37:50|493.54|489.44|493.34|489.24|493.76|489.66|493.34|489.24|29
1636713480000|2021-11-12 10:38:00|493.33|489.23|493.03|488.93|493.38|489.28|493.03|488.93|28
1636713490000|2021-11-12 10:38:10|492.99|488.89|492.96|488.86|493.02|488.92|492.96|488.86|16
1636713500000|2021-11-12 10:38:20|492.99|488.89|492.92|488.82|492.99|488.89|492.86|488.76|23
1636713510000|2021-11-12 10:38:30|492.91|488.81|493.21|489.11|493.21|489.11|492.89|488.79|23
1636713520000|2021-11-12 10:38:40|493.2|489.1|492.5|488.4|493.27|489.17|492.5|488.4|27
1636713530000|2021-11-12 10:38:50|492.56|488.46|492.31|488.21|492.56|488.46|492.3|488.2|29
1636713540000|2021-11-12 10:39:00|492.3|488.2|491.78|487.68|492.32|488.22|491.78|487.68|30
1636713550000|2021-11-12 10:39:10|491.81|487.71|491.56|487.46|491.91|487.81|491.53|487.43|19
1636713560000|2021-11-12 10:39:20|491.53|487.43|491.25|487.15|491.58|487.48|491.25|487.15|25
1636713570000|2021-11-12 10:39:30|491.24|487.14|491.27|487.17|491.3|487.2|491.22|487.12|14
1636713580000|2021-11-12 10:39:40|491.28|487.18|491.18|487.08|491.28|487.18|491.12|487.02|15
1636713590000|2021-11-12 10:39:50|491.2|487.1|491.33|487.23|491.6|487.5|491.2|487.1|25
1636713600000|2021-11-12 10:40:00|491.32|487.22|491.18|487.08|491.34|487.24|491|486.9|22
1636713610000|2021-11-12 10:40:10|491.16|487.06|491.22|487.12|491.45|487.35|491.16|487.06|26
1636713620000|2021-11-12 10:40:20|491.25|487.15|491.42|487.32|491.42|487.32|491.21|487.11|21
1636713630000|2021-11-12 10:40:30|491.46|487.36|492.01|487.91|492.01|487.91|491.44|487.34|26
1636713640000|2021-11-12 10:40:40|491.98|487.88|492.06|487.96|492.51|488.41|491.97|487.87|34
1636713650000|2021-11-12 10:40:50|491.95|487.85|491.71|487.61|492.09|487.99|491.71|487.61|22
1636713660000|2021-11-12 10:41:00|491.72|487.62|491.42|487.32|491.79|487.69|491.42|487.32|20
1636713670000|2021-11-12 10:41:10|491.28|487.18|490.84|486.74|491.28|487.18|490.84|486.74|26
1636713680000|2021-11-12 10:41:20|490.9|486.8|491.23|487.13|491.23|487.13|490.83|486.73|22
1636713690000|2021-11-12 10:41:30|491.24|487.14|491.01|486.91|491.28|487.18|491.01|486.91|14
1636713700000|2021-11-12 10:41:40|491.02|486.92|491.15|487.05|491.15|487.05|490.97|486.87|17
1636713710000|2021-11-12 10:41:50|491.01|486.91|491.23|487.13|491.23|487.13|491.01|486.91|23
1636713720000|2021-11-12 10:42:00|491.24|487.14|491.11|487.01|491.24|487.14|490.91|486.81|22
1636713730000|2021-11-12 10:42:10|491.08|486.98|491.33|487.23|491.33|487.23|491.08|486.98|21
1636713740000|2021-11-12 10:42:20|491.35|487.25|491.63|487.53|491.67|487.57|491.35|487.25|28
1636713750000|2021-11-12 10:42:30|491.62|487.52|491.74|487.64|491.76|487.66|491.61|487.51|21
1636713760000|2021-11-12 10:42:40|491.72|487.62|491.61|487.51|491.73|487.63|491.59|487.49|21
1636713770000|2021-11-12 10:42:50|491.63|487.53|492.16|488.06|492.16|488.06|491.61|487.51|24
1636713780000|2021-11-12 10:43:00|492.17|488.07|492.35|488.25|492.4|488.3|492.17|488.07|22
1636713790000|2021-11-12 10:43:10|492.33|488.23|492.12|488.02|492.33|488.23|492.07|487.97|28
1636713800000|2021-11-12 10:43:20|492.14|488.04|492.1|488|492.24|488.14|492.1|488|21
1636713810000|2021-11-12 10:43:30|492.11|488.01|492.18|488.08|492.2|488.1|492.07|487.97|15
1636713820000|2021-11-12 10:43:40|492.33|488.23|492.41|488.31|492.53|488.43|492.22|488.12|25
1636713830000|2021-11-12 10:43:50|492.46|488.36|492.3|488.2|492.5|488.4|492.3|488.2|20
1636713840000|2021-11-12 10:44:00|492.34|488.24|492.47|488.37|492.5|488.4|492.2|488.1|21
1636713850000|2021-11-12 10:44:10|492.42|488.32|492.19|488.09|492.42|488.32|492.13|488.03|23
1636713860000|2021-11-12 10:44:20|492.2|488.1|492.28|488.18|492.31|488.21|492.19|488.09|20
1636713870000|2021-11-12 10:44:30|492.26|488.16|492.18|488.08|492.29|488.19|491.96|487.86|24
1636713880000|2021-11-12 10:44:40|492.17|488.07|492.04|487.94|492.17|488.07|492.01|487.91|18
1636713890000|2021-11-12 10:44:50|492.01|487.91|492.02|487.92|492.1|488|492.01|487.91|16
1636713900000|2021-11-12 10:45:00|492.04|487.94|492.45|488.35|492.45|488.35|492|487.9|23
1636713910000|2021-11-12 10:45:10|492.46|488.36|492.36|488.26|492.72|488.62|492.33|488.23|27
1636713920000|2021-11-12 10:45:20|492.35|488.25|492.45|488.35|492.65|488.55|492.33|488.23|19
1636713930000|2021-11-12 10:45:30|492.42|488.32|492.22|488.12|492.44|488.34|492.19|488.09|19
1636713940000|2021-11-12 10:45:40|492.26|488.16|492.7|488.6|492.7|488.6|492.26|488.16|24
1636713950000|2021-11-12 10:45:50|492.72|488.62|492.41|488.31|492.8|488.7|492.37|488.27|24
1636713960000|2021-11-12 10:46:00|492.36|488.26|492.3|488.2|492.36|488.26|492.28|488.18|12
1636713970000|2021-11-12 10:46:10|492.32|488.22|492.11|488.01|492.33|488.23|492.11|488.01|17
1636713980000|2021-11-12 10:46:20|492.1|488|492.08|487.98|492.1|488|491.97|487.87|20
1636713990000|2021-11-12 10:46:30|492.07|487.97|492.08|487.98|492.1|488|492.03|487.93|12
1636714000000|2021-11-12 10:46:40|492.02|487.92|491.63|487.53|492.02|487.92|491.63|487.53|27
1636714010000|2021-11-12 10:46:50|491.6|487.5|491.19|487.09|491.6|487.5|491.19|487.09|19
1636714020000|2021-11-12 10:47:00|491.18|487.08|491.07|486.97|491.24|487.14|491.07|486.97|14
1636714030000|2021-11-12 10:47:10|491.04|486.94|491.45|487.35|491.54|487.44|491.04|486.94|18
1636714040000|2021-11-12 10:47:20|491.3|487.2|490.96|486.86|491.3|487.2|490.93|486.83|28
1636714050000|2021-11-12 10:47:30|491|486.9|491.04|486.94|491.15|487.05|490.93|486.83|20
1636714060000|2021-11-12 10:47:40|490.89|486.79|490.58|486.48|490.89|486.79|490.43|486.33|31
1636714070000|2021-11-12 10:47:50|490.66|486.56|490.69|486.59|490.76|486.66|490.54|486.44|30
1636714080000|2021-11-12 10:48:00|490.75|486.65|490.41|486.31|490.75|486.65|490.39|486.29|24
1636714090000|2021-11-12 10:48:10|490.39|486.29|490.24|486.14|490.39|486.29|490.23|486.13|26
1636714100000|2021-11-12 10:48:20|490.25|486.15|490.66|486.56|490.67|486.57|490.23|486.13|19
1636714110000|2021-11-12 10:48:30|490.69|486.59|490.72|486.62|490.9|486.8|490.69|486.59|23
1636714120000|2021-11-12 10:48:40|490.7|486.6|490.77|486.67|490.84|486.74|490.67|486.57|20
1636714130000|2021-11-12 10:48:50|490.69|486.59|490.36|486.26|490.69|486.59|490.35|486.25|20
1636714140000|2021-11-12 10:49:00|490.35|486.25|490.35|486.25|490.45|486.35|490.27|486.17|27
1636714150000|2021-11-12 10:49:10|490.34|486.24|490.71|486.61|490.71|486.61|490.34|486.24|24
1636714160000|2021-11-12 10:49:20|490.74|486.64|490.48|486.38|490.82|486.72|490.48|486.38|23
1636714170000|2021-11-12 10:49:30|490.46|486.36|490.09|485.99|490.5|486.4|490.05|485.95|27
1636714180000|2021-11-12 10:49:40|490.11|486.01|490.07|485.97|490.26|486.16|489.85|485.75|26
1636714190000|2021-11-12 10:49:50|490.01|485.91|489.87|485.77|490.08|485.98|489.87|485.77|20
1636714200000|2021-11-12 10:50:00|489.88|485.78|490.01|485.91|490.04|485.94|489.88|485.78|17
1636714210000|2021-11-12 10:50:10|490|485.9|490.39|486.29|490.4|486.3|489.99|485.89|25
1636714220000|2021-11-12 10:50:20|490.4|486.3|490.12|486.02|490.4|486.3|490.03|485.93|24
1636714230000|2021-11-12 10:50:30|490.13|486.03|489.94|485.84|490.13|486.03|489.93|485.83|14
1636714240000|2021-11-12 10:50:40|489.91|485.81|489.91|485.81|489.91|485.81|489.91|485.81|1
1636714250000|2021-11-12 10:50:50|489.92|485.82|490.13|486.03|490.13|486.03|489.91|485.81|12
1636714260000|2021-11-12 10:51:00|490.11|486.01|489.77|485.67|490.11|486.01|489.72|485.62|20
1636714270000|2021-11-12 10:51:10|489.74|485.64|489.88|485.78|489.91|485.81|489.72|485.62|17
1636714280000|2021-11-12 10:51:20|489.82|485.72|489.82|485.72|489.91|485.81|489.8|485.7|19
1636714290000|2021-11-12 10:51:30|489.83|485.73|490.05|485.95|490.05|485.95|489.82|485.72|23
1636714300000|2021-11-12 10:51:40|490.04|485.94|490.64|486.54|490.64|486.54|490.03|485.93|27
1636714310000|2021-11-12 10:51:50|490.62|486.52|490.59|486.49|490.66|486.56|490.56|486.46|16
1636714320000|2021-11-12 10:52:00|490.57|486.47|490.99|486.89|491.02|486.92|490.56|486.46|26
1636714330000|2021-11-12 10:52:10|491.01|486.91|490.98|486.88|491.08|486.98|490.98|486.88|9
1636714340000|2021-11-12 10:52:20|491.04|486.94|490.98|486.88|491.08|486.98|490.98|486.88|16
1636714350000|2021-11-12 10:52:30|490.99|486.89|491.01|486.91|491.02|486.92|490.99|486.89|7
1636714360000|2021-11-12 10:52:40|491|486.9|491.19|487.09|491.19|487.09|490.99|486.89|11
1636714370000|2021-11-12 10:52:50|491.18|487.08|490.98|486.88|491.18|487.08|490.98|486.88|18
1636714380000|2021-11-12 10:53:00|491|486.9|491.07|486.97|491.08|486.98|490.99|486.89|14
1636714390000|2021-11-12 10:53:10|491.13|487.03|491.15|487.05|491.2|487.1|491.07|486.97|15
1636714400000|2021-11-12 10:53:20|491.14|487.04|491.56|487.46|491.6|487.5|491.14|487.04|25
1636714410000|2021-11-12 10:53:30|491.54|487.44|490.98|486.88|491.54|487.44|490.98|486.88|20
1636714420000|2021-11-12 10:53:40|490.99|486.89|490.85|486.75|490.99|486.89|490.49|486.39|26
1636714430000|2021-11-12 10:53:50|490.86|486.76|491.24|487.14|491.25|487.15|490.86|486.76|24
1636714440000|2021-11-12 10:54:00|491.25|487.15|491.47|487.37|491.52|487.42|491.24|487.14|21
1636714450000|2021-11-12 10:54:10|491.49|487.39|491.61|487.51|491.64|487.54|491.49|487.39|20
1636714460000|2021-11-12 10:54:20|491.62|487.52|491.69|487.59|491.7|487.6|491.62|487.52|8
1636714470000|2021-11-12 10:54:30|491.67|487.57|491.45|487.35|491.67|487.57|491.4|487.3|21
1636714480000|2021-11-12 10:54:40|491.44|487.34|491.68|487.58|491.68|487.58|491.39|487.29|20
1636714490000|2021-11-12 10:54:50|491.67|487.57|492.01|487.91|492.13|488.03|491.67|487.57|23
1636714500000|2021-11-12 10:55:00|492.03|487.93|492.13|488.03|492.13|488.03|491.96|487.86|14
1636714510000|2021-11-12 10:55:10|492.16|488.06|492.06|487.96|492.16|488.06|492.06|487.96|14
1636714520000|2021-11-12 10:55:20|492.01|487.91|491.85|487.75|492.01|487.91|491.85|487.75|14
1636714530000|2021-11-12 10:55:30|491.84|487.74|491.64|487.54|491.84|487.74|491.64|487.54|16
1636714540000|2021-11-12 10:55:40|491.65|487.55|491.59|487.49|491.65|487.55|491.48|487.38|25
1636714550000|2021-11-12 10:55:50|491.58|487.48|491.14|487.04|491.58|487.48|491.1|487|34
1636714560000|2021-11-12 10:56:00|491.18|487.08|491.19|487.09|491.26|487.16|491.06|486.96|22
1636714570000|2021-11-12 10:56:10|491.16|487.06|490.7|486.6|491.16|487.06|490.69|486.59|28
1636714580000|2021-11-12 10:56:20|490.69|486.59|490.89|486.79|490.98|486.88|490.65|486.55|24
1636714590000|2021-11-12 10:56:30|490.83|486.73|490.55|486.45|490.88|486.78|490.53|486.43|30
1636714600000|2021-11-12 10:56:40|490.54|486.44|490.32|486.22|490.56|486.46|490.31|486.21|25
1636714610000|2021-11-12 10:56:50|490.33|486.23|490.42|486.32|490.48|486.38|490.29|486.19|23
1636714620000|2021-11-12 10:57:00|490.43|486.33|490.15|486.05|490.43|486.33|490.14|486.04|22
1636714630000|2021-11-12 10:57:10|490.24|486.14|489.78|485.68|490.29|486.19|489.76|485.66|24
1636714640000|2021-11-12 10:57:20|489.8|485.7|489.6|485.5|489.9|485.8|489.6|485.5|29
1636714650000|2021-11-12 10:57:30|489.65|485.55|489.64|485.54|489.8|485.7|489.6|485.5|30
1636714660000|2021-11-12 10:57:40|489.67|485.57|489.62|485.52|489.7|485.6|489.62|485.52|12
1636714670000|2021-11-12 10:57:50|489.63|485.53|489.52|485.42|489.65|485.55|489.45|485.35|15
1636714680000|2021-11-12 10:58:00|489.48|485.38|489.21|485.11|489.61|485.51|489.13|485.03|21
1636714690000|2021-11-12 10:58:10|489.2|485.1|489.1|485|489.27|485.17|489.05|484.95|29
1636714700000|2021-11-12 10:58:20|489.09|484.99|488.82|484.72|489.22|485.12|488.82|484.72|20
1636714710000|2021-11-12 10:58:30|488.81|484.71|488.88|484.78|488.92|484.82|488.74|484.64|26
1636714720000|2021-11-12 10:58:40|488.86|484.76|488.85|484.75|488.86|484.76|488.74|484.64|19
1636714730000|2021-11-12 10:58:50|488.93|484.83|488.74|484.64|489.02|484.92|488.72|484.62|23
1636714740000|2021-11-12 10:59:00|488.72|484.62|488.72|484.62|488.75|484.65|488.59|484.49|25
1636714750000|2021-11-12 10:59:10|488.81|484.71|488.98|484.88|489|484.9|488.78|484.68|30
1636714760000|2021-11-12 10:59:20|488.96|484.86|488.97|484.87|489.1|485|488.85|484.75|35
1636714770000|2021-11-12 10:59:30|489.04|484.94|489.68|485.58|489.97|485.87|489.04|484.94|35
1636714780000|2021-11-12 10:59:40|489.65|485.55|489.7|485.6|489.79|485.69|489.36|485.26|29
1636714790000|2021-11-12 10:59:50|489.71|485.61|489.79|485.69|489.85|485.75|489.71|485.61|26
1636714800000|2021-11-12 11:00:00|489.8|485.7|489.18|485.08|489.8|485.7|489.15|485.05|32
1636714810000|2021-11-12 11:00:10|489.19|485.09|489.52|485.42|489.58|485.48|489.11|485.01|27
1636714820000|2021-11-12 11:00:20|489.5|485.4|489.94|485.84|489.96|485.86|489.5|485.4|26
1636714830000|2021-11-12 11:00:30|489.95|485.85|490.38|486.28|490.44|486.34|489.95|485.85|33
1636714840000|2021-11-12 11:00:40|490.43|486.33|490.08|485.98|490.47|486.37|490.08|485.98|31
1636714850000|2021-11-12 11:00:50|490.09|485.99|490.07|485.97|490.25|486.15|490.05|485.95|24
1636714860000|2021-11-12 11:01:00|490.11|486.01|490.13|486.03|490.13|486.03|490.09|485.99|15
1636714870000|2021-11-12 11:01:10|490.16|486.06|490.12|486.02|490.31|486.21|490.12|486.02|21
1636714880000|2021-11-12 11:01:20|490.15|486.05|490.25|486.15|490.26|486.16|490.07|485.97|23
1636714890000|2021-11-12 11:01:30|490.24|486.14|490.4|486.3|490.49|486.39|490.06|485.96|28
1636714900000|2021-11-12 11:01:40|490.32|486.22|490.27|486.17|490.5|486.4|490.2|486.1|28
1636714910000|2021-11-12 11:01:50|490.3|486.2|490.27|486.17|490.35|486.25|490.26|486.16|18
1636714920000|2021-11-12 11:02:00|490.28|486.18|490.4|486.3|490.41|486.31|490.24|486.14|16
1636714930000|2021-11-12 11:02:10|490.41|486.31|490.41|486.31|490.6|486.5|490.36|486.26|23
1636714940000|2021-11-12 11:02:20|490.38|486.28|490.28|486.18|490.39|486.29|490.19|486.09|23
1636714950000|2021-11-12 11:02:30|490.3|486.2|490.29|486.19|490.3|486.2|490.28|486.18|3
1636714960000|2021-11-12 11:02:40|490.31|486.21|490.29|486.19|490.34|486.24|490.25|486.15|12
1636714970000|2021-11-12 11:02:50|490.25|486.15|490.38|486.28|490.4|486.3|490.24|486.14|8
1636714980000|2021-11-12 11:03:00|490.37|486.27|490.77|486.67|490.81|486.71|490.37|486.27|30
1636714990000|2021-11-12 11:03:10|490.76|486.66|490.89|486.79|490.89|486.79|490.69|486.59|22
1636715000000|2021-11-12 11:03:20|490.91|486.81|490.98|486.88|490.98|486.88|490.91|486.81|11
1636715010000|2021-11-12 11:03:30|491.01|486.91|491.19|487.09|491.19|487.09|491.01|486.91|8
1636715020000|2021-11-12 11:03:40|491.17|487.07|491.18|487.08|491.18|487.08|491.13|487.03|5
1636715030000|2021-11-12 11:03:50|491.19|487.09|491.12|487.02|491.19|487.09|491.12|487.02|13
1636715040000|2021-11-12 11:04:00|491.14|487.04|491.1|487|491.14|487.04|491.07|486.97|11
1636715050000|2021-11-12 11:04:10|491.11|487.01|491.23|487.13|491.41|487.31|491.1|487|19
1636715060000|2021-11-12 11:04:20|491.32|487.22|491.92|487.82|491.92|487.82|491.32|487.22|23
1636715070000|2021-11-12 11:04:30|491.94|487.84|491.34|487.24|491.94|487.84|491.34|487.24|33
1636715080000|2021-11-12 11:04:40|491.32|487.22|491.5|487.4|491.5|487.4|491.04|486.94|35
1636715090000|2021-11-12 11:04:50|491.51|487.41|491.13|487.03|491.54|487.44|491.13|487.03|33
1636715100000|2021-11-12 11:05:00|491.15|487.05|491.45|487.35|491.48|487.38|491.15|487.05|22
1636715110000|2021-11-12 11:05:10|491.46|487.36|491.45|487.35|491.47|487.37|491.41|487.31|18
1636715120000|2021-11-12 11:05:20|491.46|487.36|491.36|487.26|491.55|487.45|491.34|487.24|21
1636715130000|2021-11-12 11:05:30|491.35|487.25|491.49|487.39|491.49|487.39|491.33|487.23|18
1636715140000|2021-11-12 11:05:40|491.45|487.35|491.46|487.36|491.56|487.46|491.45|487.35|16
1636715150000|2021-11-12 11:05:50|491.45|487.35|491.4|487.3|491.46|487.36|491.4|487.3|9
1636715160000|2021-11-12 11:06:00|491.54|487.44|491.11|487.01|491.56|487.46|491.09|486.99|23
1636715170000|2021-11-12 11:06:10|491.1|487|491.01|486.91|491.1|487|490.98|486.88|26
1636715180000|2021-11-12 11:06:20|491|486.9|490.53|486.43|491.04|486.94|490.51|486.41|30
1636715190000|2021-11-12 11:06:30|490.52|486.42|490.3|486.2|490.52|486.42|490.27|486.17|29
1636715200000|2021-11-12 11:06:40|490.29|486.19|490.12|486.02|490.31|486.21|490.12|486.02|27
1636715210000|2021-11-12 11:06:50|490.11|486.01|489.92|485.82|490.14|486.04|489.92|485.82|25
1636715220000|2021-11-12 11:07:00|489.87|485.77|489.79|485.69|489.89|485.79|489.58|485.48|29
1636715230000|2021-11-12 11:07:10|489.77|485.67|489.38|485.28|489.84|485.74|489.38|485.28|28
1636715240000|2021-11-12 11:07:20|489.47|485.37|488.58|484.48|489.47|485.37|488.58|484.48|30
1636715250000|2021-11-12 11:07:30|488.54|484.44|488.61|484.51|488.75|484.65|488.51|484.41|28
1636715260000|2021-11-12 11:07:40|488.6|484.5|487.98|483.88|488.64|484.54|487.98|483.88|32
1636715270000|2021-11-12 11:07:50|487.93|483.83|487.85|483.75|487.94|483.84|487.62|483.52|28
1636715280000|2021-11-12 11:08:00|487.87|483.77|487.68|483.58|487.96|483.86|487.44|483.34|30
1636715290000|2021-11-12 11:08:10|487.65|483.55|486.91|482.81|487.65|483.55|486.66|482.56|31
1636715300000|2021-11-12 11:08:20|487.15|483.05|487.23|483.13|487.28|483.18|486.95|482.85|33
1636715310000|2021-11-12 11:08:30|487.2|483.1|487.05|482.95|487.22|483.12|487.02|482.92|21
1636715320000|2021-11-12 11:08:40|487.04|482.94|486.61|482.51|487.06|482.96|486.57|482.47|30
1636715330000|2021-11-12 11:08:50|486.58|482.48|486.58|482.48|486.81|482.71|486.53|482.43|31
1636715340000|2021-11-12 11:09:00|486.55|482.45|486.07|481.97|486.57|482.47|486.07|481.97|33
1636715350000|2021-11-12 11:09:10|486.23|482.13|486.24|482.14|486.25|482.15|486.09|481.99|32
1636715360000|2021-11-12 11:09:20|486.25|482.15|487.14|483.04|487.14|483.04|486.16|482.06|34
1636715370000|2021-11-12 11:09:30|487.17|483.07|487.17|483.07|487.46|483.36|487.12|483.02|37
1636715380000|2021-11-12 11:09:40|487.16|483.06|486.59|482.49|487.16|483.06|486.59|482.49|34
1636715390000|2021-11-12 11:09:50|486.61|482.51|486.56|482.46|486.67|482.57|486.53|482.43|27
1636715400000|2021-11-12 11:10:00|486.58|482.48|486.87|482.77|486.89|482.79|486.58|482.48|28
1636715410000|2021-11-12 11:10:10|486.88|482.78|487.38|483.28|487.43|483.33|486.88|482.78|27
1636715420000|2021-11-12 11:10:20|487.31|483.21|487.44|483.34|487.63|483.53|487.26|483.16|28
1636715430000|2021-11-12 11:10:30|487.56|483.46|488.13|484.03|488.13|484.03|487.55|483.45|20
1636715440000|2021-11-12 11:10:40|488.1|484|488|483.9|488.16|484.06|487.8|483.7|30
1636715450000|2021-11-12 11:10:50|488.01|483.91|488.1|484|488.12|484.02|487.96|483.86|23
1636715460000|2021-11-12 11:11:00|488.12|484.02|488.42|484.32|488.43|484.33|488.09|483.99|14
1636715470000|2021-11-12 11:11:10|488.43|484.33|488.6|484.5|488.7|484.6|488.41|484.31|23
1636715480000|2021-11-12 11:11:20|488.61|484.51|488.39|484.29|488.64|484.54|488.38|484.28|26
1636715490000|2021-11-12 11:11:30|488.38|484.28|488.48|484.38|488.49|484.39|488.33|484.23|22
1636715500000|2021-11-12 11:11:40|488.46|484.36|488.51|484.41|488.52|484.42|488.26|484.16|27
1636715510000|2021-11-12 11:11:50|488.69|484.59|488.76|484.66|488.86|484.76|488.5|484.4|16
1636715520000|2021-11-12 11:12:00|488.79|484.69|488.77|484.67|488.79|484.69|488.71|484.61|15
1636715530000|2021-11-12 11:12:10|488.78|484.68|488.69|484.59|488.79|484.69|488.63|484.53|21
1636715540000|2021-11-12 11:12:20|488.67|484.57|489.15|485.05|489.16|485.06|488.67|484.57|22
1636715550000|2021-11-12 11:12:30|489.18|485.08|488.99|484.89|489.19|485.09|488.99|484.89|17
1636715560000|2021-11-12 11:12:40|489|484.9|488.53|484.43|489.04|484.94|488.53|484.43|26
1636715570000|2021-11-12 11:12:50|488.33|484.23|488.6|484.5|488.61|484.51|487.94|483.84|32
1636715580000|2021-11-12 11:13:00|488.74|484.64|489.02|484.92|489.02|484.92|488.52|484.42|30
1636715590000|2021-11-12 11:13:10|488.97|484.87|489|484.9|489.02|484.92|488.83|484.73|31
1636715600000|2021-11-12 11:13:20|489.01|484.91|488.96|484.86|489.06|484.96|488.87|484.77|21
1636715610000|2021-11-12 11:13:30|488.97|484.87|489.15|485.05|489.26|485.16|488.97|484.87|32
1636715620000|2021-11-12 11:13:40|489.23|485.13|489.78|485.68|489.78|485.68|489.23|485.13|29
1636715630000|2021-11-12 11:13:50|489.77|485.67|490.1|486|490.2|486.1|489.77|485.67|32
1636715640000|2021-11-12 11:14:00|490.2|486.1|489.97|485.87|490.45|486.35|489.94|485.84|24
1636715650000|2021-11-12 11:14:10|489.99|485.89|490.09|485.99|490.3|486.2|489.98|485.88|29
1636715660000|2021-11-12 11:14:20|490.19|486.09|490.19|486.09|490.3|486.2|490.11|486.01|21
1636715670000|2021-11-12 11:14:30|490.2|486.1|489.44|485.34|490.2|486.1|489.39|485.29|25
1636715680000|2021-11-12 11:14:40|489.38|485.28|489.93|485.83|489.93|485.83|489.34|485.24|32
1636715690000|2021-11-12 11:14:50|489.92|485.82|489.86|485.76|490.16|486.06|489.84|485.74|29
1636715700000|2021-11-12 11:15:00|489.84|485.74|489.56|485.46|489.84|485.74|489.56|485.46|23
1636715710000|2021-11-12 11:15:10|489.55|485.45|489.93|485.83|489.99|485.89|489.46|485.36|24
1636715720000|2021-11-12 11:15:20|490|485.9|489.85|485.75|490.07|485.97|489.83|485.73|26
1636715730000|2021-11-12 11:15:30|489.86|485.76|490.22|486.12|490.22|486.12|489.83|485.73|22
1636715740000|2021-11-12 11:15:40|490.24|486.14|490.83|486.73|490.89|486.79|490.16|486.06|29
1636715750000|2021-11-12 11:15:50|490.79|486.69|490.82|486.72|490.82|486.72|490.6|486.5|21
1636715760000|2021-11-12 11:16:00|490.86|486.76|490.75|486.65|490.9|486.8|490.53|486.43|26
1636715770000|2021-11-12 11:16:10|490.74|486.64|490.99|486.89|490.99|486.89|490.73|486.63|29
1636715780000|2021-11-12 11:16:20|490.98|486.88|491.24|487.14|491.51|487.41|490.98|486.88|28
1636715790000|2021-11-12 11:16:30|491.21|487.11|491.31|487.21|491.32|487.22|491.2|487.1|21
1636715800000|2021-11-12 11:16:40|491.32|487.22|490.93|486.83|491.34|487.24|490.93|486.83|21
1636715810000|2021-11-12 11:16:50|490.94|486.84|491|486.9|491.27|487.17|490.93|486.83|30
1636715820000|2021-11-12 11:17:00|490.91|486.81|490.68|486.58|490.97|486.87|490.41|486.31|30
1636715830000|2021-11-12 11:17:10|490.7|486.6|490.98|486.88|490.99|486.89|490.62|486.52|27
1636715840000|2021-11-12 11:17:20|490.99|486.89|490.75|486.65|491.02|486.92|490.75|486.65|24
1636715850000|2021-11-12 11:17:30|490.76|486.66|490.75|486.65|490.91|486.81|490.74|486.64|26
1636715860000|2021-11-12 11:17:40|490.73|486.63|490.81|486.71|490.86|486.76|490.69|486.59|20
1636715870000|2021-11-12 11:17:50|490.82|486.72|490.94|486.84|490.94|486.84|490.8|486.7|19
1636715880000|2021-11-12 11:18:00|490.95|486.85|491.24|487.14|491.33|487.23|490.95|486.85|24
1636715890000|2021-11-12 11:18:10|491.23|487.13|491.32|487.22|491.32|487.22|491.23|487.13|16
1636715900000|2021-11-12 11:18:20|491.31|487.21|491.37|487.27|491.44|487.34|491.29|487.19|21
1636715910000|2021-11-12 11:18:30|491.38|487.28|491.31|487.21|491.38|487.28|491.28|487.18|18
1636715920000|2021-11-12 11:18:40|491.28|487.18|491.28|487.18|491.38|487.28|491.28|487.18|15
1636715930000|2021-11-12 11:18:50|491.26|487.16|491.05|486.95|491.33|487.23|491.05|486.95|28
1636715940000|2021-11-12 11:19:00|491.03|486.93|491.35|487.25|491.37|487.27|490.99|486.89|16
1636715950000|2021-11-12 11:19:10|491.25|487.15|491.42|487.32|491.42|487.32|491.24|487.14|14
1636715960000|2021-11-12 11:19:20|491.44|487.34|491.7|487.6|491.7|487.6|491.4|487.3|20
1636715970000|2021-11-12 11:19:30|491.72|487.62|491.71|487.61|491.72|487.62|491.68|487.58|6
1636715980000|2021-11-12 11:19:40|491.73|487.63|491.94|487.84|491.94|487.84|491.52|487.42|25
1636715990000|2021-11-12 11:19:50|491.9|487.8|492|487.9|492|487.9|491.89|487.79|13
1636716000000|2021-11-12 11:20:00|492.05|487.95|492.06|487.96|492.08|487.98|491.95|487.85|25
1636716010000|2021-11-12 11:20:10|492.08|487.98|492.04|487.94|492.08|487.98|492.04|487.94|9
1636716020000|2021-11-12 11:20:20|492.05|487.95|492.01|487.91|492.05|487.95|492.01|487.91|5
1636716030000|2021-11-12 11:20:30|492.02|487.92|491.9|487.8|492.02|487.92|491.9|487.8|13
1636716040000|2021-11-12 11:20:40|491.92|487.82|491.49|487.39|491.92|487.82|491.43|487.33|28
1636716050000|2021-11-12 11:20:50|491.48|487.38|491.84|487.74|491.86|487.76|491.45|487.35|30
1636716060000|2021-11-12 11:21:00|491.78|487.68|491.67|487.57|491.82|487.72|491.66|487.56|24
1636716070000|2021-11-12 11:21:10|491.68|487.58|491.66|487.56|491.68|487.58|491.65|487.55|4
1636716080000|2021-11-12 11:21:20|491.67|487.57|491.68|487.58|491.68|487.58|491.67|487.57|4
1636716090000|2021-11-12 11:21:30|491.69|487.59|491.84|487.74|491.87|487.77|491.69|487.59|27
1636716100000|2021-11-12 11:21:40|491.85|487.75|491.81|487.71|491.87|487.77|491.81|487.71|11
1636716110000|2021-11-12 11:21:50|491.8|487.7|491.9|487.8|491.9|487.8|491.79|487.69|17
1636716120000|2021-11-12 11:22:00|491.89|487.79|491.88|487.78|491.91|487.81|491.87|487.77|8
1636716130000|2021-11-12 11:22:10|491.89|487.79|491.87|487.77|491.89|487.79|491.85|487.75|7
1636716140000|2021-11-12 11:22:20|491.86|487.76|491.49|487.39|491.88|487.78|491.48|487.38|16
1636716150000|2021-11-12 11:22:30|491.48|487.38|491.27|487.17|491.5|487.4|491.27|487.17|24
1636716160000|2021-11-12 11:22:40|491.24|487.14|491.37|487.27|491.42|487.32|491.23|487.13|16
1636716170000|2021-11-12 11:22:50|491.3|487.2|491.22|487.12|491.3|487.2|491.2|487.1|15
1636716180000|2021-11-12 11:23:00|491.23|487.13|491.05|486.95|491.23|487.13|491.05|486.95|19
1636716190000|2021-11-12 11:23:10|491.04|486.94|491.13|487.03|491.21|487.11|491.02|486.92|14
1636716200000|2021-11-12 11:23:20|491.15|487.05|491.15|487.05|491.16|487.06|491.13|487.03|7
1636716210000|2021-11-12 11:23:30|491.17|487.07|491.14|487.04|491.21|487.11|491.14|487.04|9
1636716220000|2021-11-12 11:23:40|491.12|487.02|491.1|487|491.21|487.11|491.1|487|13
1636716230000|2021-11-12 11:23:50|491.09|486.99|490.7|486.6|491.09|486.99|490.61|486.51|19
1636716240000|2021-11-12 11:24:00|490.71|486.61|490.37|486.27|490.71|486.61|490.36|486.26|19
1636716250000|2021-11-12 11:24:10|490.29|486.19|490.48|486.38|490.57|486.47|490.13|486.03|29
1636716260000|2021-11-12 11:24:20|490.45|486.35|490.16|486.06|490.48|486.38|490.16|486.06|21
1636716270000|2021-11-12 11:24:30|490.14|486.04|490.07|485.97|490.18|486.08|490.05|485.95|23
1636716280000|2021-11-12 11:24:40|490.04|485.94|490.14|486.04|490.17|486.07|489.95|485.85|14
1636716290000|2021-11-12 11:24:50|490.2|486.1|489.82|485.72|490.2|486.1|489.82|485.72|20
1636716300000|2021-11-12 11:25:00|489.84|485.74|489.67|485.57|489.84|485.74|489.61|485.51|25
1636716310000|2021-11-12 11:25:10|489.68|485.58|489.7|485.6|489.8|485.7|489.68|485.58|14
1636716320000|2021-11-12 11:25:20|489.71|485.61|489.71|485.61|489.73|485.63|489.7|485.6|9
1636716330000|2021-11-12 11:25:30|489.7|485.6|489.61|485.51|489.7|485.6|489.61|485.51|9
1636716340000|2021-11-12 11:25:40|489.62|485.52|489.51|485.41|489.62|485.52|489.36|485.26|26
1636716350000|2021-11-12 11:25:50|489.5|485.4|489.62|485.52|489.72|485.62|489.5|485.4|27
1636716360000|2021-11-12 11:26:00|489.64|485.54|489.67|485.57|489.75|485.65|489.61|485.51|10
1636716370000|2021-11-12 11:26:10|489.66|485.56|489.25|485.15|489.66|485.56|489.23|485.13|24
1636716380000|2021-11-12 11:26:20|489.14|485.04|488.77|484.67|489.25|485.15|488.75|484.65|24
1636716390000|2021-11-12 11:26:30|488.73|484.63|488.12|484.02|488.73|484.63|488.12|484.02|28
1636716400000|2021-11-12 11:26:40|488.1|484|488.77|484.67|488.77|484.67|487.97|483.87|25
1636716410000|2021-11-12 11:26:50|488.79|484.69|489.17|485.07|489.2|485.1|488.79|484.69|20
1636716420000|2021-11-12 11:27:00|489.22|485.12|488.93|484.83|489.22|485.12|488.85|484.75|29
1636716430000|2021-11-12 11:27:10|488.94|484.84|489.14|485.04|489.26|485.16|488.93|484.83|21
1636716440000|2021-11-12 11:27:20|489.13|485.03|488.97|484.87|489.14|485.04|488.91|484.81|21
1636716450000|2021-11-12 11:27:30|488.96|484.86|488.47|484.37|488.96|484.86|488.4|484.3|28
1636716460000|2021-11-12 11:27:40|488.52|484.42|488.62|484.52|488.71|484.61|488.39|484.29|34
1636716470000|2021-11-12 11:27:50|488.63|484.53|489.38|485.28|489.43|485.33|488.52|484.42|32
1636716480000|2021-11-12 11:28:00|489.37|485.27|489.8|485.7|489.98|485.88|489.34|485.24|29
1636716490000|2021-11-12 11:28:10|489.75|485.65|489.72|485.62|489.98|485.88|489.69|485.59|22
1636716500000|2021-11-12 11:28:20|489.7|485.6|490.13|486.03|490.16|486.06|489.7|485.6|23
1636716510000|2021-11-12 11:28:30|490.11|486.01|489.92|485.82|490.13|486.03|489.74|485.64|30
1636716520000|2021-11-12 11:28:40|489.91|485.81|490.16|486.06|490.16|486.06|489.9|485.8|22
1636716530000|2021-11-12 11:28:50|490.12|486.02|490.38|486.28|490.39|486.29|490.1|486|18
1636716540000|2021-11-12 11:29:00|490.27|486.17|490.11|486.01|490.27|486.17|490.09|485.99|21
1636716550000|2021-11-12 11:29:10|490.12|486.02|490.09|485.99|490.12|486.02|489.98|485.88|21
1636716560000|2021-11-12 11:29:20|490.11|486.01|490.27|486.17|490.28|486.18|490.1|486|21
1636716570000|2021-11-12 11:29:30|490.26|486.16|490.46|486.36|490.51|486.41|490.25|486.15|14
1636716580000|2021-11-12 11:29:40|490.51|486.41|490.44|486.34|490.51|486.41|490.42|486.32|9
1636716590000|2021-11-12 11:29:50|490.43|486.33|490.48|486.38|490.52|486.42|490.43|486.33|12
1636716600000|2021-11-12 11:30:00|490.58|486.48|490.53|486.43|490.64|486.54|490.5|486.4|10
1636716610000|2021-11-12 11:30:10|490.5|486.4|491.1|487|491.15|487.05|490.5|486.4|18
1636716620000|2021-11-12 11:30:20|491.15|487.05|491.37|487.27|491.42|487.32|491.1|487|13
1636716630000|2021-11-12 11:30:30|491.28|487.18|491.06|486.96|491.33|487.23|491.01|486.91|26
1636716640000|2021-11-12 11:30:40|491.05|486.95|491.29|487.19|491.29|487.19|491.04|486.94|24
1636716650000|2021-11-12 11:30:50|491.25|487.15|491.27|487.17|491.36|487.26|491.09|486.99|29
1636716660000|2021-11-12 11:31:00|491.31|487.21|491.21|487.11|491.34|487.24|491.13|487.03|23
1636716670000|2021-11-12 11:31:10|491.2|487.1|490.9|486.8|491.24|487.14|490.9|486.8|28
1636716680000|2021-11-12 11:31:20|490.87|486.77|490.65|486.55|490.87|486.77|490.63|486.53|20
1636716690000|2021-11-12 11:31:30|490.6|486.5|490.58|486.48|490.6|486.5|490.57|486.47|8
1636716700000|2021-11-12 11:31:40|490.6|486.5|490.9|486.8|490.99|486.89|490.6|486.5|28
1636716710000|2021-11-12 11:31:50|490.89|486.79|490.82|486.72|490.89|486.79|490.7|486.6|24
1636716720000|2021-11-12 11:32:00|490.84|486.74|490.52|486.42|490.97|486.87|490.52|486.42|24
1636716730000|2021-11-12 11:32:10|490.51|486.41|490.48|486.38|490.52|486.42|490.45|486.35|10
1636716740000|2021-11-12 11:32:20|490.29|486.19|490.15|486.05|490.43|486.33|490.15|486.05|30
1636716750000|2021-11-12 11:32:30|490.18|486.08|490.22|486.12|490.45|486.35|490.18|486.08|25
1636716760000|2021-11-12 11:32:40|490.21|486.11|490.49|486.39|490.58|486.48|490.16|486.06|29
1636716770000|2021-11-12 11:32:50|490.48|486.38|490.32|486.22|490.53|486.43|490.32|486.22|13
1636716780000|2021-11-12 11:33:00|490.29|486.19|490.32|486.22|490.32|486.22|490.27|486.17|9
1636716790000|2021-11-12 11:33:10|490.31|486.21|490.05|485.95|490.31|486.21|490.05|485.95|16
1636716800000|2021-11-12 11:33:20|490.04|485.94|490.19|486.09|490.2|486.1|489.99|485.89|13
1636716810000|2021-11-12 11:33:30|490.18|486.08|490.1|486|490.18|486.08|490.06|485.96|18
1636716820000|2021-11-12 11:33:40|490.13|486.03|490.24|486.14|490.24|486.14|490.13|486.03|15
1636716830000|2021-11-12 11:33:50|490.26|486.16|490.17|486.07|490.29|486.19|490.16|486.06|9
1636716840000|2021-11-12 11:34:00|490.18|486.08|490|485.9|490.21|486.11|489.97|485.87|19
1636716850000|2021-11-12 11:34:10|489.99|485.89|489.8|485.7|490.01|485.91|489.79|485.69|18
1636716860000|2021-11-12 11:34:20|489.73|485.63|489.6|485.5|489.73|485.63|489.57|485.47|15
1636716870000|2021-11-12 11:34:30|489.61|485.51|489.91|485.81|489.91|485.81|489.56|485.46|16
1636716880000|2021-11-12 11:34:40|489.92|485.82|489.76|485.66|490.07|485.97|489.75|485.65|23
1636716890000|2021-11-12 11:34:50|489.74|485.64|489.63|485.53|489.74|485.64|489.63|485.53|21
1636716900000|2021-11-12 11:35:00|489.65|485.55|489.55|485.45|489.7|485.6|489.33|485.23|22
1636716910000|2021-11-12 11:35:10|489.49|485.39|489.76|485.66|489.77|485.67|489.49|485.39|20
1636716920000|2021-11-12 11:35:20|489.78|485.68|489.79|485.69|489.89|485.79|489.78|485.68|12
1636716930000|2021-11-12 11:35:30|489.78|485.68|490.23|486.13|490.27|486.17|489.75|485.65|20
1636716940000|2021-11-12 11:35:40|490.26|486.16|490.08|485.98|490.39|486.29|490.06|485.96|28
1636716950000|2021-11-12 11:35:50|490.05|485.95|489.71|485.61|490.05|485.95|489.65|485.55|28
1636716960000|2021-11-12 11:36:00|489.77|485.67|489.73|485.63|489.81|485.71|489.73|485.63|22
1636716970000|2021-11-12 11:36:10|489.74|485.64|490.09|485.99|490.14|486.04|489.74|485.64|14
1636716980000|2021-11-12 11:36:20|490.15|486.05|490.16|486.06|490.22|486.12|490.15|486.05|14
1636716990000|2021-11-12 11:36:30|490.15|486.05|490.11|486.01|490.15|486.05|490.1|486|9
1636717000000|2021-11-12 11:36:40|490.19|486.09|490.06|485.96|490.19|486.09|490.06|485.96|11
1636717010000|2021-11-12 11:36:50|489.97|485.87|490.03|485.93|490.03|485.93|489.86|485.76|21
1636717020000|2021-11-12 11:37:00|490.06|485.96|490.36|486.26|490.36|486.26|490.05|485.95|24
1636717030000|2021-11-12 11:37:10|490.37|486.27|490.53|486.43|490.53|486.43|490.34|486.24|11
1636717040000|2021-11-12 11:37:20|490.54|486.44|490.35|486.25|490.54|486.44|490.34|486.24|17
1636717050000|2021-11-12 11:37:30|490.34|486.24|490.34|486.24|490.36|486.26|490.33|486.23|8
1636717060000|2021-11-12 11:37:40|490.31|486.21|490.21|486.11|490.31|486.21|490.19|486.09|14
1636717070000|2021-11-12 11:37:50|490.2|486.1|490.41|486.31|490.41|486.31|490.16|486.06|22
1636717080000|2021-11-12 11:38:00|490.43|486.33|490.51|486.41|490.52|486.42|490.4|486.3|17
1636717090000|2021-11-12 11:38:10|490.52|486.42|490.75|486.65|490.75|486.65|490.51|486.41|19
1636717100000|2021-11-12 11:38:20|490.76|486.66|490.56|486.46|490.78|486.68|490.56|486.46|10
1636717110000|2021-11-12 11:38:30|490.57|486.47|490.64|486.54|490.7|486.6|490.55|486.45|12
1636717120000|2021-11-12 11:38:40|490.65|486.55|490.77|486.67|490.77|486.67|490.65|486.55|11
1636717130000|2021-11-12 11:38:50|490.74|486.64|490.85|486.75|490.88|486.78|490.73|486.63|13
1636717140000|2021-11-12 11:39:00|490.79|486.69|491.25|487.15|491.26|487.16|490.79|486.69|20
1636717150000|2021-11-12 11:39:10|491.24|487.14|491.26|487.16|491.29|487.19|491.23|487.13|15
1636717160000|2021-11-12 11:39:20|491.3|487.2|491.34|487.24|491.34|487.24|491.22|487.12|19
1636717170000|2021-11-12 11:39:30|491.32|487.22|491.35|487.25|491.35|487.25|491.32|487.22|4
1636717180000|2021-11-12 11:39:40|491.37|487.27|491.87|487.77|491.89|487.79|491.37|487.27|22
1636717190000|2021-11-12 11:39:50|491.86|487.76|491.94|487.84|491.94|487.84|491.86|487.76|11
1636717200000|2021-11-12 11:40:00|491.92|487.82|491.63|487.53|491.94|487.84|491.63|487.53|19
1636717210000|2021-11-12 11:40:10|491.62|487.52|491.55|487.45|491.62|487.52|491.45|487.35|23
1636717220000|2021-11-12 11:40:20|491.54|487.44|491.35|487.25|491.59|487.49|491.35|487.25|23
1636717230000|2021-11-12 11:40:30|491.34|487.24|491.36|487.26|491.36|487.26|491.3|487.2|19
1636717240000|2021-11-12 11:40:40|491.38|487.28|491.38|487.28|491.41|487.31|491.37|487.27|9
1636717250000|2021-11-12 11:40:50|491.39|487.29|491.17|487.07|491.39|487.29|491.16|487.06|20
1636717260000|2021-11-12 11:41:00|491.2|487.1|491.26|487.16|491.31|487.21|491.2|487.1|17
1636717270000|2021-11-12 11:41:10|491.24|487.14|491.39|487.29|491.39|487.29|491.22|487.12|14
1636717280000|2021-11-12 11:41:20|491.37|487.27|491.35|487.25|491.41|487.31|491.35|487.25|15
1636717290000|2021-11-12 11:41:30|491.38|487.28|491.18|487.08|491.38|487.28|491.18|487.08|4
1636717300000|2021-11-12 11:41:40|491.21|487.11|490.8|486.7|491.21|487.11|490.77|486.67|20
1636717310000|2021-11-12 11:41:50|490.77|486.67|490.55|486.45|490.77|486.67|490.55|486.45|19
1636717320000|2021-11-12 11:42:00|490.54|486.44|490.23|486.13|490.54|486.44|490.23|486.13|12
1636717330000|2021-11-12 11:42:10|490.22|486.12|489.98|485.88|490.23|486.13|489.97|485.87|19
1636717340000|2021-11-12 11:42:20|489.99|485.89|490.04|485.94|490.04|485.94|489.98|485.88|7
1636717350000|2021-11-12 11:42:30|490.1|486|490.1|486|490.1|486|490.01|485.91|6
1636717360000|2021-11-12 11:42:40|490.09|485.99|489.96|485.86|490.09|485.99|489.79|485.69|22
1636717370000|2021-11-12 11:42:50|489.9|485.8|489.3|485.2|489.9|485.8|489.19|485.09|29
1636717380000|2021-11-12 11:43:00|489.28|485.18|489.66|485.56|489.68|485.58|489.28|485.18|23
1636717390000|2021-11-12 11:43:10|489.71|485.61|489.77|485.67|489.83|485.73|489.67|485.57|22
1636717400000|2021-11-12 11:43:20|489.78|485.68|489.69|485.59|489.78|485.68|489.53|485.43|27
1636717410000|2021-11-12 11:43:30|489.59|485.49|489.32|485.22|489.64|485.54|489.28|485.18|22
1636717420000|2021-11-12 11:43:40|489.29|485.19|489.65|485.55|489.68|485.58|489.28|485.18|27
1636717430000|2021-11-12 11:43:50|489.6|485.5|489.79|485.69|489.93|485.83|489.6|485.5|23
1636717440000|2021-11-12 11:44:00|489.8|485.7|489.53|485.43|489.82|485.72|489.49|485.39|18
1636717450000|2021-11-12 11:44:10|489.55|485.45|489.17|485.07|489.55|485.45|489.15|485.05|16
1636717460000|2021-11-12 11:44:20|489.16|485.06|489.12|485.02|489.17|485.07|488.88|484.78|30
1636717470000|2021-11-12 11:44:30|489.13|485.03|489.16|485.06|489.16|485.06|488.78|484.68|24
1636717480000|2021-11-12 11:44:40|488.83|484.73|488.85|484.75|488.87|484.77|488.6|484.5|34
1636717490000|2021-11-12 11:44:50|488.82|484.72|488.23|484.13|488.82|484.72|488.23|484.13|35
1636717500000|2021-11-12 11:45:00|488.22|484.12|488.03|483.93|488.27|484.17|488|483.9|32
1636717510000|2021-11-12 11:45:10|487.99|483.89|487.96|483.86|488.2|484.1|487.94|483.84|27
1636717520000|2021-11-12 11:45:20|487.93|483.83|487.82|483.72|488.18|484.08|487.82|483.72|30
1636717530000|2021-11-12 11:45:30|487.81|483.71|487.83|483.73|487.84|483.74|487.61|483.51|27
1636717540000|2021-11-12 11:45:40|487.86|483.76|487.58|483.48|487.94|483.84|487.58|483.48|25
1636717550000|2021-11-12 11:45:50|487.57|483.47|487.15|483.05|487.57|483.47|487.15|483.05|29
1636717560000|2021-11-12 11:46:00|487.14|483.04|487.31|483.21|487.32|483.22|487.07|482.97|19
1636717570000|2021-11-12 11:46:10|487.3|483.2|487.95|483.85|488.01|483.91|487.28|483.18|31
1636717580000|2021-11-12 11:46:20|487.92|483.82|487.54|483.44|487.96|483.86|487.51|483.41|32
1636717590000|2021-11-12 11:46:30|487.53|483.43|487.33|483.23|487.59|483.49|487.24|483.14|28
1636717600000|2021-11-12 11:46:40|487.32|483.22|487.58|483.48|487.6|483.5|487.32|483.22|21
1636717610000|2021-11-12 11:46:50|487.59|483.49|487.56|483.46|487.62|483.52|487.55|483.45|11
1636717620000|2021-11-12 11:47:00|487.55|483.45|487.81|483.71|487.81|483.71|487.55|483.45|14
1636717630000|2021-11-12 11:47:10|487.82|483.72|487.64|483.54|487.84|483.74|487.64|483.54|16
1636717640000|2021-11-12 11:47:20|487.63|483.53|487.55|483.45|487.63|483.53|487.55|483.45|16
1636717650000|2021-11-12 11:47:30|487.52|483.42|487.06|482.96|487.52|483.42|487.06|482.96|24
1636717660000|2021-11-12 11:47:40|487.04|482.94|487|482.9|487.12|483.02|486.8|482.7|25
1636717670000|2021-11-12 11:47:50|487.01|482.91|487.11|483.01|487.11|483.01|486.95|482.85|26
1636717680000|2021-11-12 11:48:00|487.1|483|486.81|482.71|487.11|483.01|486.77|482.67|24
1636717690000|2021-11-12 11:48:10|486.77|482.67|486.92|482.82|486.94|482.84|486.7|482.6|18
1636717700000|2021-11-12 11:48:20|486.93|482.83|487.21|483.11|487.28|483.18|486.93|482.83|31
1636717710000|2021-11-12 11:48:30|487.22|483.12|487.15|483.05|487.24|483.14|487.15|483.05|10
1636717720000|2021-11-12 11:48:40|487.14|483.04|487.14|483.04|487.14|483.04|487.05|482.95|18
1636717730000|2021-11-12 11:48:50|487.15|483.05|487.01|482.91|487.17|483.07|487.01|482.91|21
1636717740000|2021-11-12 11:49:00|486.97|482.87|486.86|482.76|486.97|482.87|486.84|482.74|16
1636717750000|2021-11-12 11:49:10|486.85|482.75|486.99|482.89|487.01|482.91|486.85|482.75|13
1636717760000|2021-11-12 11:49:20|486.97|482.87|486.91|482.81|486.98|482.88|486.9|482.8|12
1636717770000|2021-11-12 11:49:30|486.9|482.8|486.87|482.77|486.94|482.84|486.86|482.76|15
1636717780000|2021-11-12 11:49:40|486.86|482.76|486.57|482.47|486.87|482.77|486.57|482.47|22
1636717790000|2021-11-12 11:49:50|486.58|482.48|487.09|482.99|487.11|483.01|486.49|482.39|25
1636717800000|2021-11-12 11:50:00|487.12|483.02|487.43|483.33|487.5|483.4|487.08|482.98|29
1636717810000|2021-11-12 11:50:10|487.45|483.35|487.59|483.49|487.61|483.51|487.36|483.26|26
1636717820000|2021-11-12 11:50:20|487.64|483.54|487.43|483.33|487.65|483.55|487.37|483.27|22
1636717830000|2021-11-12 11:50:30|487.29|483.19|487.11|483.01|487.33|483.23|487.11|483.01|20
1636717840000|2021-11-12 11:50:40|487.09|482.99|487.22|483.12|487.29|483.19|486.94|482.84|25
1636717850000|2021-11-12 11:50:50|487.23|483.13|487.27|483.17|487.3|483.2|487.15|483.05|18
1636717860000|2021-11-12 11:51:00|487.28|483.18|487.63|483.53|487.63|483.53|487.23|483.13|21
1636717870000|2021-11-12 11:51:10|487.62|483.52|487.47|483.37|487.63|483.53|487.47|483.37|20
1636717880000|2021-11-12 11:51:20|487.4|483.3|487.01|482.91|487.4|483.3|487.01|482.91|25
1636717890000|2021-11-12 11:51:30|487|482.9|486.77|482.67|487|482.9|486.75|482.65|23
1636717900000|2021-11-12 11:51:40|486.79|482.69|486.94|482.84|486.95|482.85|486.79|482.69|18
1636717910000|2021-11-12 11:51:50|486.97|482.87|487.36|483.26|487.39|483.29|486.97|482.87|15
1636717920000|2021-11-12 11:52:00|487.38|483.28|487.09|482.99|487.38|483.28|487.07|482.97|27
1636717930000|2021-11-12 11:52:10|487.08|482.98|486.87|482.77|487.08|482.98|486.77|482.67|21
1636717940000|2021-11-12 11:52:20|486.89|482.79|486.85|482.75|487.04|482.94|486.82|482.72|23
1636717950000|2021-11-12 11:52:30|486.84|482.74|486.75|482.65|486.84|482.74|486.75|482.65|8
1636717960000|2021-11-12 11:52:40|486.72|482.62|486.63|482.53|486.73|482.63|486.42|482.32|22
1636717970000|2021-11-12 11:52:50|486.64|482.54|486.44|482.34|486.66|482.56|486.43|482.33|25
1636717980000|2021-11-12 11:53:00|486.45|482.35|486.44|482.34|486.45|482.35|486.34|482.24|16
1636717990000|2021-11-12 11:53:10|486.47|482.37|486.3|482.2|486.47|482.37|486.3|482.2|18
1636718000000|2021-11-12 11:53:20|486.29|482.19|486.31|482.21|486.31|482.21|486.18|482.08|26
1636718010000|2021-11-12 11:53:30|486.33|482.23|486.4|482.3|486.41|482.31|486.25|482.15|27
1636718020000|2021-11-12 11:53:40|486.41|482.31|486.39|482.29|486.42|482.32|486.15|482.05|28
1636718030000|2021-11-12 11:53:50|486.4|482.3|486.15|482.05|486.45|482.35|486.12|482.02|30
1636718040000|2021-11-12 11:54:00|486.13|482.03|486.14|482.04|486.31|482.21|486.04|481.94|29
1636718050000|2021-11-12 11:54:10|485.99|481.89|485.55|481.45|486.18|482.08|485.55|481.45|30
1636718060000|2021-11-12 11:54:20|485.62|481.52|485.31|481.21|485.73|481.63|485.26|481.16|36
1636718070000|2021-11-12 11:54:30|485.27|481.17|485.49|481.39|485.62|481.52|485.21|481.11|30
1636718080000|2021-11-12 11:54:40|485.47|481.37|484.79|480.69|485.47|481.37|484.79|480.69|23
1636718090000|2021-11-12 11:54:50|484.48|480.38|484.99|480.89|485.2|481.1|484.48|480.38|29
1636718100000|2021-11-12 11:55:00|484.97|480.87|484.95|480.85|485.04|480.94|484.52|480.42|33
1636718110000|2021-11-12 11:55:10|485.05|480.95|484.4|480.3|485.05|480.95|484.38|480.28|33
1636718120000|2021-11-12 11:55:20|484.39|480.29|483.38|479.28|484.4|480.3|483.36|479.26|36
1636718130000|2021-11-12 11:55:30|483.36|479.26|483.06|478.96|483.71|479.61|482.82|478.72|34
1636718140000|2021-11-12 11:55:40|483.07|478.97|482.43|478.33|483.07|478.97|482.42|478.32|33
1636718150000|2021-11-12 11:55:50|482.44|478.34|482.23|478.13|482.45|478.35|481.28|477.18|35
1636718160000|2021-11-12 11:56:00|482.19|478.09|481.51|477.41|482.35|478.25|481.51|477.41|30
1636718170000|2021-11-12 11:56:10|481.5|477.4|482.27|478.17|482.32|478.22|481.5|477.4|30
1636718180000|2021-11-12 11:56:20|482.28|478.18|482.23|478.13|482.5|478.4|482.22|478.12|33
1636718190000|2021-11-12 11:56:30|482.21|478.11|483.03|478.93|483.1|479|482.05|477.95|32
1636718200000|2021-11-12 11:56:40|483.12|479.02|483.64|479.54|483.65|479.55|483.08|478.98|28
1636718210000|2021-11-12 11:56:50|483.59|479.49|484.21|480.11|484.26|480.16|483.59|479.49|35
1636718220000|2021-11-12 11:57:00|484.19|480.09|484.29|480.19|484.3|480.2|484.17|480.07|25
1636718230000|2021-11-12 11:57:10|484.26|480.16|483.84|479.74|484.26|480.16|483.58|479.48|37
1636718240000|2021-11-12 11:57:20|483.89|479.79|484.13|480.03|484.18|480.08|483.87|479.77|25
1636718250000|2021-11-12 11:57:30|484.14|480.04|484.29|480.19|484.29|480.19|484.11|480.01|24
1636718260000|2021-11-12 11:57:40|484.27|480.17|484.39|480.29|484.39|480.29|484.26|480.16|23
1636718270000|2021-11-12 11:57:50|484.41|480.31|484.3|480.2|484.42|480.32|484.25|480.15|28
1636718280000|2021-11-12 11:58:00|484.28|480.18|483.85|479.75|484.32|480.22|483.84|479.74|22
1636718290000|2021-11-12 11:58:10|483.83|479.73|483.88|479.78|483.9|479.8|483.62|479.52|23
1636718300000|2021-11-12 11:58:20|483.89|479.79|484.19|480.09|484.19|480.09|483.79|479.69|16
1636718310000|2021-11-12 11:58:30|484.26|480.16|484.28|480.18|484.3|480.2|484.2|480.1|14
1636718320000|2021-11-12 11:58:40|484.27|480.17|484.67|480.57|484.68|480.58|484.27|480.17|24
1636718330000|2021-11-12 11:58:50|484.64|480.54|484.41|480.31|484.65|480.55|484.41|480.31|26
1636718340000|2021-11-12 11:59:00|484.42|480.32|484.55|480.45|484.55|480.45|484.42|480.32|20
1636718350000|2021-11-12 11:59:10|484.54|480.44|484.82|480.72|484.84|480.74|484.52|480.42|29
1636718360000|2021-11-12 11:59:20|484.81|480.71|485.32|481.22|485.32|481.22|484.81|480.71|35
1636718370000|2021-11-12 11:59:30|485.49|481.39|485.73|481.63|485.73|481.63|485.48|481.38|14
1636718380000|2021-11-12 11:59:40|485.72|481.62|485.83|481.73|485.84|481.74|485.71|481.61|20
1636718390000|2021-11-12 11:59:50|485.84|481.74|485.64|481.54|485.9|481.8|485.63|481.53|27
1636718400000|2021-11-12 12:00:00|485.62|481.52|485.58|481.48|485.71|481.61|485.58|481.48|26
1636718410000|2021-11-12 12:00:10|485.54|481.44|485.25|481.15|485.58|481.48|485.1|481|34
1636718420000|2021-11-12 12:00:20|485.15|481.05|485.54|481.44|485.57|481.47|485.15|481.05|25
1636718430000|2021-11-12 12:00:30|485.55|481.45|485.5|481.4|485.55|481.45|485.48|481.38|23
1636718440000|2021-11-12 12:00:40|485.52|481.42|485.27|481.17|485.53|481.43|485.26|481.16|24
1636718450000|2021-11-12 12:00:50|485.35|481.25|485.72|481.62|485.74|481.64|485.35|481.25|28
1636718460000|2021-11-12 12:01:00|485.7|481.6|485.25|481.15|485.7|481.6|485.25|481.15|25
1636718470000|2021-11-12 12:01:10|485.31|481.21|484.53|480.43|485.31|481.21|484.52|480.42|30
1636718480000|2021-11-12 12:01:20|484.54|480.44|484.4|480.3|484.59|480.49|484.27|480.17|29
1636718490000|2021-11-12 12:01:30|484.37|480.27|484.22|480.12|484.37|480.27|483.88|479.78|32
1636718500000|2021-11-12 12:01:40|484.25|480.15|483.72|479.62|484.25|480.15|483.7|479.6|31
1636718510000|2021-11-12 12:01:50|483.75|479.65|483.83|479.73|483.84|479.74|483.6|479.5|29
1636718520000|2021-11-12 12:02:00|483.82|479.72|483.6|479.5|483.92|479.82|483.56|479.46|31
1636718530000|2021-11-12 12:02:10|483.55|479.45|484.2|480.1|484.2|480.1|483.46|479.36|29
1636718540000|2021-11-12 12:02:20|484.22|480.12|484.33|480.23|484.47|480.37|484.06|479.96|29
1636718550000|2021-11-12 12:02:30|484.34|480.24|485.23|481.13|485.27|481.17|484.32|480.22|33
1636718560000|2021-11-12 12:02:40|485.19|481.09|484.33|480.23|485.19|481.09|484.19|480.09|34
1636718570000|2021-11-12 12:02:50|484.34|480.24|484|479.9|484.34|480.24|483.85|479.75|33
1636718580000|2021-11-12 12:03:00|484.02|479.92|483.78|479.68|484.08|479.98|483.76|479.66|36
1636718590000|2021-11-12 12:03:10|483.77|479.67|483.48|479.38|483.89|479.79|483.47|479.37|30
1636718600000|2021-11-12 12:03:20|483.5|479.4|483.65|479.55|483.76|479.66|483.44|479.34|32
1636718610000|2021-11-12 12:03:30|483.64|479.54|483.69|479.59|483.82|479.72|483.61|479.51|30
1636718620000|2021-11-12 12:03:40|483.7|479.6|483.6|479.5|483.73|479.63|483.58|479.48|21
1636718630000|2021-11-12 12:03:50|483.61|479.51|483.51|479.41|483.66|479.56|483.47|479.37|29
1636718640000|2021-11-12 12:04:00|483.5|479.4|483.26|479.16|483.64|479.54|483.26|479.16|27
1636718650000|2021-11-12 12:04:10|483.27|479.17|483.3|479.2|483.3|479.2|483.13|479.03|27
1636718660000|2021-11-12 12:04:20|483.23|479.13|483.21|479.11|483.31|479.21|483.12|479.02|25
1636718670000|2021-11-12 12:04:30|483.22|479.12|482.89|478.79|483.29|479.19|482.89|478.79|32
1636718680000|2021-11-12 12:04:40|482.88|478.78|482.41|478.31|482.88|478.78|482.34|478.24|31
1636718690000|2021-11-12 12:04:50|482.54|478.44|482.22|478.12|482.54|478.44|482.05|477.95|32
1636718700000|2021-11-12 12:05:00|482.23|478.13|481.52|477.42|482.23|478.13|481.4|477.3|31
1636718710000|2021-11-12 12:05:10|481.5|477.4|481.9|477.8|482.11|478.01|480.65|476.55|35
1636718720000|2021-11-12 12:05:20|482.05|477.95|484.93|480.83|484.93|480.83|481.86|477.76|37
1636718730000|2021-11-12 12:05:30|484.89|480.79|485.09|480.99|485.25|481.15|484.89|480.79|35
1636718740000|2021-11-12 12:05:40|485.17|481.07|486.2|482.1|486.21|482.11|485.07|480.97|38
1636718750000|2021-11-12 12:05:50|486.17|482.07|486.03|481.93|486.59|482.49|486.03|481.93|35
1636718760000|2021-11-12 12:06:00|486|481.9|485.95|481.85|486.12|482.02|485.86|481.76|34
1636718770000|2021-11-12 12:06:10|485.87|481.77|486.68|482.58|486.73|482.63|485.79|481.69|33
1636718780000|2021-11-12 12:06:20|486.79|482.69|487|482.9|487.26|483.16|486.79|482.69|36
1636718790000|2021-11-12 12:06:30|487.02|482.92|487.45|483.35|487.48|483.38|486.94|482.84|35
1636718800000|2021-11-12 12:06:40|487.46|483.36|488.17|484.07|488.21|484.11|487.46|483.36|32
1636718810000|2021-11-12 12:06:50|488.18|484.08|488.87|484.77|488.87|484.77|488.18|484.08|34
1636718820000|2021-11-12 12:07:00|488.86|484.76|488.63|484.53|489.27|485.17|488.62|484.52|34
1636718830000|2021-11-12 12:07:10|488.62|484.52|488.37|484.27|488.62|484.52|488.04|483.94|33
1636718840000|2021-11-12 12:07:20|488.31|484.21|488.77|484.67|488.78|484.68|488.25|484.15|32
1636718850000|2021-11-12 12:07:30|488.74|484.64|488.43|484.33|489.12|485.02|488.41|484.31|33
1636718860000|2021-11-12 12:07:40|488.46|484.36|488.12|484.02|488.54|484.44|488.08|483.98|29
1636718870000|2021-11-12 12:07:50|488.13|484.03|487.92|483.82|488.3|484.2|487.92|483.82|35
1636718880000|2021-11-12 12:08:00|487.93|483.83|488.16|484.06|488.16|484.06|487.73|483.63|31
1636718890000|2021-11-12 12:08:10|488.17|484.07|488.22|484.12|488.45|484.35|488.08|483.98|30
1636718900000|2021-11-12 12:08:20|488.25|484.15|488.67|484.57|488.67|484.57|488.25|484.15|29
1636718910000|2021-11-12 12:08:30|488.6|484.5|489.12|485.02|489.12|485.02|488.55|484.45|34
1636718920000|2021-11-12 12:08:40|489.1|485|489.28|485.18|489.28|485.18|488.96|484.86|34
1636718930000|2021-11-12 12:08:50|489.27|485.17|489.25|485.15|489.61|485.51|489.11|485.01|36
1636718940000|2021-11-12 12:09:00|489.2|485.1|489.33|485.23|489.33|485.23|488.97|484.87|31
1636718950000|2021-11-12 12:09:10|489.38|485.28|490.13|486.03|490.13|486.03|489.38|485.28|28
1636718960000|2021-11-12 12:09:20|490.14|486.04|490.38|486.28|490.38|486.28|490.1|486|31
1636718970000|2021-11-12 12:09:30|490.39|486.29|490.73|486.63|490.75|486.65|490.34|486.24|26
1636718980000|2021-11-12 12:09:40|490.71|486.61|490.79|486.69|490.79|486.69|490.25|486.15|34
1636718990000|2021-11-12 12:09:50|490.85|486.75|490.58|486.48|490.86|486.76|490.2|486.1|36
1636719000000|2021-11-12 12:10:00|490.6|486.5|490.21|486.11|490.6|486.5|490.21|486.11|27
1636719010000|2021-11-12 12:10:10|490.13|486.03|490.01|485.91|490.2|486.1|490.01|485.91|31
1636719020000|2021-11-12 12:10:20|489.89|485.79|490.15|486.05|490.23|486.13|489.66|485.56|35
1636719030000|2021-11-12 12:10:30|490.11|486.01|489.82|485.72|490.19|486.09|489.82|485.72|28
1636719040000|2021-11-12 12:10:40|489.83|485.73|490.29|486.19|490.29|486.19|489.69|485.59|32
1636719050000|2021-11-12 12:10:50|490.3|486.2|490.31|486.21|490.43|486.33|490.29|486.19|26
1636719060000|2021-11-12 12:11:00|490.28|486.18|489.88|485.78|490.29|486.19|489.82|485.72|33
1636719070000|2021-11-12 12:11:10|489.89|485.79|490.29|486.19|490.3|486.2|489.89|485.79|31
1636719080000|2021-11-12 12:11:20|490.3|486.2|490.41|486.31|490.52|486.42|490.3|486.2|25
1636719090000|2021-11-12 12:11:30|490.4|486.3|490.11|486.01|490.4|486.3|490.11|486.01|29
1636719100000|2021-11-12 12:11:40|490.12|486.02|490.41|486.31|490.48|486.38|490.12|486.02|24
1636719110000|2021-11-12 12:11:50|490.38|486.28|490.05|485.95|490.41|486.31|490.03|485.93|28
1636719120000|2021-11-12 12:12:00|490.03|485.93|489.87|485.77|490.57|486.47|489.87|485.77|36
1636719130000|2021-11-12 12:12:10|489.91|485.81|489.81|485.71|489.96|485.86|489.8|485.7|22
1636719140000|2021-11-12 12:12:20|489.84|485.74|489.65|485.55|489.93|485.83|489.56|485.46|28
1636719150000|2021-11-12 12:12:30|489.75|485.65|489.79|485.69|489.83|485.73|489.62|485.52|29
1636719160000|2021-11-12 12:12:40|489.78|485.68|489.55|485.45|489.81|485.71|489.54|485.44|22
1636719170000|2021-11-12 12:12:50|489.57|485.47|489.54|485.44|489.68|485.58|489.3|485.2|32
1636719180000|2021-11-12 12:13:00|489.55|485.45|489.98|485.88|489.98|485.88|489.55|485.45|23
1636719190000|2021-11-12 12:13:10|489.96|485.86|490.02|485.92|490.07|485.97|489.95|485.85|27
1636719200000|2021-11-12 12:13:20|490.03|485.93|490.02|485.92|490.18|486.08|490|485.9|16
1636719210000|2021-11-12 12:13:30|490.03|485.93|490.01|485.91|490.05|485.95|489.95|485.85|18
1636719220000|2021-11-12 12:13:40|490.02|485.92|490.34|486.24|490.34|486.24|490.02|485.92|16
1636719230000|2021-11-12 12:13:50|490.46|486.36|490.65|486.55|490.7|486.6|490.43|486.33|20
1636719240000|2021-11-12 12:14:00|490.63|486.53|490.2|486.1|490.66|486.56|490.18|486.08|24
1636719250000|2021-11-12 12:14:10|490.19|486.09|490.35|486.25|490.35|486.25|490.17|486.07|23
1636719260000|2021-11-12 12:14:20|490.32|486.22|490.9|486.8|490.98|486.88|490.31|486.21|29
1636719270000|2021-11-12 12:14:30|490.87|486.77|491.03|486.93|491.04|486.94|490.78|486.68|14
1636719280000|2021-11-12 12:14:40|491.02|486.92|491.18|487.08|491.23|487.13|491.01|486.91|14
1636719290000|2021-11-12 12:14:50|491.35|487.25|491.56|487.46|491.65|487.55|491.28|487.18|22
1636719300000|2021-11-12 12:15:00|491.7|487.6|491.73|487.63|491.85|487.75|491.7|487.6|26
1636719310000|2021-11-12 12:15:10|491.75|487.65|490.94|486.84|491.75|487.65|490.94|486.84|33
1636719320000|2021-11-12 12:15:20|490.92|486.82|491.54|487.44|491.6|487.5|490.88|486.78|31
1636719330000|2021-11-12 12:15:30|491.58|487.48|492.02|487.92|492.02|487.92|491.54|487.44|35
1636719340000|2021-11-12 12:15:40|492|487.9|492.05|487.95|492.14|488.04|491.86|487.76|22
1636719350000|2021-11-12 12:15:50|492.02|487.92|492.13|488.03|492.13|488.03|491.97|487.87|16
1636719360000|2021-11-12 12:16:00|492.08|487.98|491.99|487.89|492.08|487.98|491.9|487.8|24
1636719370000|2021-11-12 12:16:10|491.91|487.81|492.07|487.97|492.07|487.97|491.91|487.81|19
1636719380000|2021-11-12 12:16:20|491.98|487.88|492.07|487.97|492.07|487.97|491.95|487.85|16
1636719390000|2021-11-12 12:16:30|492.03|487.93|492.08|487.98|492.11|488.01|491.92|487.82|15
1636719400000|2021-11-12 12:16:40|492.01|487.91|492.23|488.13|492.23|488.13|491.88|487.78|18
1636719410000|2021-11-12 12:16:50|492.21|488.11|492.34|488.24|492.34|488.24|492.16|488.06|12
1636719420000|2021-11-12 12:17:00|492.37|488.27|492.47|488.37|492.48|488.38|492.27|488.17|25
1636719430000|2021-11-12 12:17:10|492.54|488.44|492.7|488.6|492.84|488.74|492.54|488.44|25
1636719440000|2021-11-12 12:17:20|492.67|488.57|492.67|488.57|492.75|488.65|492.58|488.48|21
1636719450000|2021-11-12 12:17:30|492.6|488.5|493.09|488.99|493.09|488.99|492.6|488.5|31
1636719460000|2021-11-12 12:17:40|493.15|489.05|493.03|488.93|493.15|489.05|492.81|488.71|25
1636719470000|2021-11-12 12:17:50|493.01|488.91|493.22|489.12|493.26|489.16|492.98|488.88|24
1636719480000|2021-11-12 12:18:00|493.28|489.18|492.86|488.76|493.28|489.18|492.86|488.76|25
1636719490000|2021-11-12 12:18:10|492.85|488.75|492.06|487.96|492.86|488.76|491.87|487.77|32
1636719500000|2021-11-12 12:18:20|492.08|487.98|492.17|488.07|492.59|488.49|492.08|487.98|31
1636719510000|2021-11-12 12:18:30|492.18|488.08|492.7|488.6|492.7|488.6|492.08|487.98|30
1636719520000|2021-11-12 12:18:40|492.67|488.57|492.62|488.52|492.73|488.63|492.5|488.4|28
1636719530000|2021-11-12 12:18:50|492.64|488.54|492.5|488.4|492.65|488.55|492.43|488.33|31
1636719540000|2021-11-12 12:19:00|492.49|488.39|492.96|488.86|493.03|488.93|492.46|488.36|24
1636719550000|2021-11-12 12:19:10|492.94|488.84|491.76|487.66|492.96|488.86|491.4|487.3|35
1636719560000|2021-11-12 12:19:20|491.81|487.71|491.65|487.55|491.97|487.87|491.52|487.42|35
1636719570000|2021-11-12 12:19:30|491.64|487.54|491.43|487.33|491.64|487.54|491.43|487.33|27
1636719580000|2021-11-12 12:19:40|491.45|487.35|491.71|487.61|491.71|487.61|491.44|487.34|21
1636719590000|2021-11-12 12:19:50|491.61|487.51|491.47|487.37|491.93|487.83|491.47|487.37|20
1636719600000|2021-11-12 12:20:00|491.49|487.39|491.61|487.51|491.67|487.57|491.43|487.33|28
1636719610000|2021-11-12 12:20:10|491.71|487.61|492.03|487.93|492.09|487.99|491.6|487.5|23
1636719620000|2021-11-12 12:20:20|491.9|487.8|491.7|487.6|491.9|487.8|491.48|487.38|30
1636719630000|2021-11-12 12:20:30|491.72|487.62|491.68|487.58|491.96|487.86|491.63|487.53|32
1636719640000|2021-11-12 12:20:40|491.67|487.57|491.82|487.72|491.85|487.75|491.64|487.54|30
1636719650000|2021-11-12 12:20:50|491.85|487.75|491.82|487.72|491.95|487.85|491.7|487.6|24
1636719660000|2021-11-12 12:21:00|491.8|487.7|491.7|487.6|491.9|487.8|491.58|487.48|30
1636719670000|2021-11-12 12:21:10|491.72|487.62|491.84|487.74|491.84|487.74|491.62|487.52|19
1636719680000|2021-11-12 12:21:20|491.8|487.7|491.8|487.7|491.81|487.71|491.6|487.5|21
1636719690000|2021-11-12 12:21:30|491.81|487.71|491.85|487.75|491.94|487.84|491.8|487.7|10
1636719700000|2021-11-12 12:21:40|491.86|487.76|492.39|488.29|492.39|488.29|491.86|487.76|14
1636719710000|2021-11-12 12:21:50|492.38|488.28|492|487.9|492.39|488.29|492|487.9|22
1636719720000|2021-11-12 12:22:00|492.05|487.95|492|487.9|492.08|487.98|491.98|487.88|21
1636719730000|2021-11-12 12:22:10|491.98|487.88|492.11|488.01|492.13|488.03|491.95|487.85|13
1636719740000|2021-11-12 12:22:20|492.1|488|491.93|487.83|492.21|488.11|491.93|487.83|25
1636719750000|2021-11-12 12:22:30|491.92|487.82|491.73|487.63|491.92|487.82|491.68|487.58|28
1636719760000|2021-11-12 12:22:40|491.69|487.59|491.83|487.73|491.89|487.79|491.69|487.59|21
1636719770000|2021-11-12 12:22:50|491.86|487.76|491.62|487.52|491.9|487.8|491.61|487.51|20
1636719780000|2021-11-12 12:23:00|491.59|487.49|491.14|487.04|491.59|487.49|491.08|486.98|23
1636719790000|2021-11-12 12:23:10|491.11|487.01|490.88|486.78|491.12|487.02|490.88|486.78|14
1636719800000|2021-11-12 12:23:20|490.85|486.75|490.58|486.48|490.85|486.75|490.58|486.48|23
1636719810000|2021-11-12 12:23:30|490.55|486.45|490.56|486.46|490.63|486.53|490.55|486.45|14
1636719820000|2021-11-12 12:23:40|490.54|486.44|490.66|486.56|490.66|486.56|490.43|486.33|27
1636719830000|2021-11-12 12:23:50|490.68|486.58|490.63|486.53|490.71|486.61|490.58|486.48|24
1636719840000|2021-11-12 12:24:00|490.64|486.54|490.4|486.3|490.65|486.55|490.4|486.3|17
1636719850000|2021-11-12 12:24:10|490.41|486.31|489.75|485.65|490.41|486.31|489.75|485.65|27
1636719860000|2021-11-12 12:24:20|489.8|485.7|489.78|485.68|489.8|485.7|489.54|485.44|28
1636719870000|2021-11-12 12:24:30|489.79|485.69|489.81|485.71|489.84|485.74|489.75|485.65|12
1636719880000|2021-11-12 12:24:40|489.79|485.69|489.78|485.68|489.84|485.74|489.33|485.23|28
1636719890000|2021-11-12 12:24:50|489.74|485.64|489.4|485.3|489.91|485.81|489.4|485.3|31
1636719900000|2021-11-12 12:25:00|489.39|485.29|489.33|485.23|489.44|485.34|489.3|485.2|26
1636719910000|2021-11-12 12:25:10|489.39|485.29|489.38|485.28|489.39|485.29|489.29|485.19|15
1636719920000|2021-11-12 12:25:20|489.32|485.22|488.86|484.76|489.32|485.22|488.6|484.5|24
1636719930000|2021-11-12 12:25:30|488.88|484.78|489.23|485.13|489.35|485.25|488.84|484.74|24
1636719940000|2021-11-12 12:25:40|489.22|485.12|488.99|484.89|489.25|485.15|488.99|484.89|19
1636719950000|2021-11-12 12:25:50|489|484.9|489.16|485.06|489.16|485.06|488.96|484.86|29
1636719960000|2021-11-12 12:26:00|489.17|485.07|488.69|484.59|489.17|485.07|488.69|484.59|30
1636719970000|2021-11-12 12:26:10|488.8|484.7|488.93|484.83|488.96|484.86|488.77|484.67|22
1636719980000|2021-11-12 12:26:20|488.91|484.81|489.19|485.09|489.22|485.12|488.89|484.79|23
1636719990000|2021-11-12 12:26:30|489.22|485.12|489.5|485.4|489.51|485.41|489.19|485.09|21
1636720000000|2021-11-12 12:26:40|489.49|485.39|489.54|485.44|489.56|485.46|489.49|485.39|9
1636720010000|2021-11-12 12:26:50|489.57|485.47|490.04|485.94|490.04|485.94|489.53|485.43|23
1636720020000|2021-11-12 12:27:00|490.02|485.92|490.25|486.15|490.32|486.22|490.02|485.92|28
1636720030000|2021-11-12 12:27:10|490.24|486.14|489.85|485.75|490.24|486.14|489.79|485.69|30
1636720040000|2021-11-12 12:27:20|489.81|485.71|489.79|485.69|489.85|485.75|489.79|485.69|10
1636720050000|2021-11-12 12:27:30|489.8|485.7|489.48|485.38|489.8|485.7|489.44|485.34|23
1636720060000|2021-11-12 12:27:40|489.49|485.39|489.46|485.36|489.58|485.48|489.4|485.3|20
1636720070000|2021-11-12 12:27:50|489.47|485.37|489.37|485.27|489.47|485.37|489.34|485.24|22
1636720080000|2021-11-12 12:28:00|489.36|485.26|489.81|485.71|489.81|485.71|489.33|485.23|22
1636720090000|2021-11-12 12:28:10|489.82|485.72|491.45|487.35|491.45|487.35|489.78|485.68|20
1636720100000|2021-11-12 12:28:20|491.39|487.29|491.94|487.84|491.94|487.84|491.33|487.23|33
1636720110000|2021-11-12 12:28:30|491.93|487.83|491.9|487.8|491.93|487.83|491.78|487.68|27
1636720120000|2021-11-12 12:28:40|491.91|487.81|491.6|487.5|491.93|487.83|491.51|487.41|34
1636720130000|2021-11-12 12:28:50|491.57|487.47|491.43|487.33|491.58|487.48|491.43|487.33|17
1636720140000|2021-11-12 12:29:00|491.37|487.27|491.72|487.62|491.72|487.62|491.37|487.27|25
1636720150000|2021-11-12 12:29:10|491.73|487.63|491.75|487.65|491.87|487.77|491.67|487.57|26
1636720160000|2021-11-12 12:29:20|491.76|487.66|491.78|487.68|492.1|488|491.76|487.66|30
1636720170000|2021-11-12 12:29:30|491.91|487.81|492.22|488.12|492.23|488.13|491.86|487.76|27
1636720180000|2021-11-12 12:29:40|492.27|488.17|492.22|488.12|492.36|488.26|492.17|488.07|20
1636720190000|2021-11-12 12:29:50|492.21|488.11|492.17|488.07|492.23|488.13|492.09|487.99|25
1636720200000|2021-11-12 12:30:00|492.14|488.04|491.88|487.78|492.18|488.08|491.76|487.66|30
1636720210000|2021-11-12 12:30:10|491.86|487.76|491.89|487.79|491.93|487.83|491.75|487.65|22
1636720220000|2021-11-12 12:30:20|491.88|487.78|491.57|487.47|491.89|487.79|491.45|487.35|30
1636720230000|2021-11-12 12:30:30|491.59|487.49|491.47|487.37|491.65|487.55|491.38|487.28|28
1636720240000|2021-11-12 12:30:40|491.53|487.43|491.7|487.6|491.7|487.6|491.53|487.43|22
1636720250000|2021-11-12 12:30:50|491.68|487.58|491.33|487.23|491.68|487.58|491.33|487.23|26
1636720260000|2021-11-12 12:31:00|491.34|487.24|491.56|487.46|491.6|487.5|491.31|487.21|22
1636720270000|2021-11-12 12:31:10|491.55|487.45|491.34|487.24|491.55|487.45|491.32|487.22|26
1636720280000|2021-11-12 12:31:20|491.35|487.25|491.24|487.14|491.35|487.25|490.89|486.79|27
1636720290000|2021-11-12 12:31:30|491.43|487.33|490.75|486.65|491.7|487.6|490.75|486.65|35
1636720300000|2021-11-12 12:31:40|490.73|486.63|490.85|486.75|490.96|486.86|490.55|486.45|36
1636720310000|2021-11-12 12:31:50|490.87|486.77|491.07|486.97|491.09|486.99|490.87|486.77|28
1636720320000|2021-11-12 12:32:00|491.12|487.02|491.05|486.95|491.29|487.19|491.05|486.95|25
1636720330000|2021-11-12 12:32:10|491.01|486.91|490.94|486.84|491.02|486.92|490.92|486.82|12
1636720340000|2021-11-12 12:32:20|490.93|486.83|490.21|486.11|490.98|486.88|490.16|486.06|27
1636720350000|2021-11-12 12:32:30|490.06|485.96|490.23|486.13|490.56|486.46|490|485.9|30
1636720360000|2021-11-12 12:32:40|490.14|486.04|489.86|485.76|490.19|486.09|489.85|485.75|30
1636720370000|2021-11-12 12:32:50|489.9|485.8|490.18|486.08|490.31|486.21|489.7|485.6|32
1636720380000|2021-11-12 12:33:00|490.25|486.15|489.66|485.56|490.29|486.19|489.66|485.56|31
1636720390000|2021-11-12 12:33:10|489.67|485.57|489.51|485.41|489.7|485.6|489.43|485.33|28
1636720400000|2021-11-12 12:33:20|489.49|485.39|489.35|485.25|489.6|485.5|489.29|485.19|27
1636720410000|2021-11-12 12:33:30|489.4|485.3|489.23|485.13|489.41|485.31|489.09|484.99|23
1636720420000|2021-11-12 12:33:40|489.27|485.17|489.58|485.48|489.61|485.51|489.27|485.17|26
1636720430000|2021-11-12 12:33:50|489.56|485.46|489.86|485.76|489.88|485.78|489.55|485.45|29
1636720440000|2021-11-12 12:34:00|489.84|485.74|489.48|485.38|489.84|485.74|489.48|485.38|26
1636720450000|2021-11-12 12:34:10|489.44|485.34|489.47|485.37|489.48|485.38|489.26|485.16|26
1636720460000|2021-11-12 12:34:20|489.49|485.39|489.87|485.77|489.93|485.83|489.49|485.39|20
1636720470000|2021-11-12 12:34:30|489.83|485.73|489.47|485.37|489.85|485.75|489.45|485.35|18
1636720480000|2021-11-12 12:34:40|489.44|485.34|489.64|485.54|489.64|485.54|489.44|485.34|18
1636720490000|2021-11-12 12:34:50|489.7|485.6|489.52|485.42|489.7|485.6|489.52|485.42|30
1636720500000|2021-11-12 12:35:00|489.56|485.46|489.43|485.33|489.56|485.46|489.43|485.33|24
1636720510000|2021-11-12 12:35:10|489.45|485.35|489.15|485.05|489.45|485.35|489.15|485.05|13
1636720520000|2021-11-12 12:35:20|489.1|485|488.9|484.8|489.2|485.1|488.9|484.8|27
1636720530000|2021-11-12 12:35:30|489.02|484.92|489.28|485.18|489.31|485.21|488.88|484.78|27
1636720540000|2021-11-12 12:35:40|489.27|485.17|489.19|485.09|489.44|485.34|489.14|485.04|23
1636720550000|2021-11-12 12:35:50|489.18|485.08|488.88|484.78|489.23|485.13|488.88|484.78|30
1636720560000|2021-11-12 12:36:00|488.8|484.7|488.61|484.51|488.89|484.79|488.6|484.5|16
1636720570000|2021-11-12 12:36:10|488.62|484.52|488.7|484.6|488.92|484.82|488.62|484.52|15
1636720580000|2021-11-12 12:36:20|488.69|484.59|488.57|484.47|488.69|484.59|488.57|484.47|10
1636720590000|2021-11-12 12:36:30|488.58|484.48|488.54|484.44|488.58|484.48|488.53|484.43|11
1636720600000|2021-11-12 12:36:40|488.43|484.33|488.09|483.99|488.43|484.33|488.09|483.99|19
1636720610000|2021-11-12 12:36:50|488.06|483.96|488.34|484.24|488.4|484.3|488.06|483.96|18
1636720620000|2021-11-12 12:37:00|488.32|484.22|488.87|484.77|488.87|484.77|488.32|484.22|23
1636720630000|2021-11-12 12:37:10|488.88|484.78|488.69|484.59|488.95|484.85|488.62|484.52|25
1636720640000|2021-11-12 12:37:20|488.65|484.55|489.17|485.07|489.28|485.18|488.65|484.55|33
1636720650000|2021-11-12 12:37:30|489.15|485.05|488.82|484.72|489.15|485.05|488.8|484.7|23
1636720660000|2021-11-12 12:37:40|488.8|484.7|488.75|484.65|488.81|484.71|488.71|484.61|15
1636720670000|2021-11-12 12:37:50|488.74|484.64|489.11|485.01|489.12|485.02|488.74|484.64|17
1636720680000|2021-11-12 12:38:00|489.1|485|488.9|484.8|489.1|485|488.87|484.77|17
1636720690000|2021-11-12 12:38:10|488.91|484.81|488.97|484.87|489.06|484.96|488.87|484.77|19
1636720700000|2021-11-12 12:38:20|488.96|484.86|488.9|484.8|488.96|484.86|488.86|484.76|15
1636720710000|2021-11-12 12:38:30|488.86|484.76|488.6|484.5|488.86|484.76|488.58|484.48|17
1636720720000|2021-11-12 12:38:40|488.58|484.48|488.87|484.77|488.87|484.77|488.53|484.43|19
1636720730000|2021-11-12 12:38:50|488.89|484.79|489.13|485.03|489.13|485.03|488.86|484.76|22
1636720740000|2021-11-12 12:39:00|489.15|485.05|489.35|485.25|489.35|485.25|489.15|485.05|17
1636720750000|2021-11-12 12:39:10|489.57|485.47|489.62|485.52|489.65|485.55|489.45|485.35|23
1636720760000|2021-11-12 12:39:20|489.61|485.51|489.88|485.78|489.88|485.78|489.6|485.5|23
1636720770000|2021-11-12 12:39:30|489.89|485.79|489.51|485.41|489.89|485.79|489.49|485.39|23
1636720780000|2021-11-12 12:39:40|489.49|485.39|489.46|485.36|489.57|485.47|489.41|485.31|24
1636720790000|2021-11-12 12:39:50|489.49|485.39|489.58|485.48|489.58|485.48|489.44|485.34|20
1636720800000|2021-11-12 12:40:00|489.61|485.51|489.62|485.52|489.65|485.55|489.48|485.38|25
1636720810000|2021-11-12 12:40:10|489.64|485.54|489.77|485.67|489.77|485.67|489.63|485.53|17
1636720820000|2021-11-12 12:40:20|489.7|485.6|489.74|485.64|489.87|485.77|489.68|485.58|24
1636720830000|2021-11-12 12:40:30|489.69|485.59|489.6|485.5|489.87|485.77|489.6|485.5|17
1636720840000|2021-11-12 12:40:40|489.46|485.36|489.54|485.44|489.7|485.6|489.42|485.32|25
1636720850000|2021-11-12 12:40:50|489.53|485.43|489.13|485.03|489.53|485.43|489.13|485.03|24
1636720860000|2021-11-12 12:41:00|489.15|485.05|488.63|484.53|489.16|485.06|488.63|484.53|30
1636720870000|2021-11-12 12:41:10|488.66|484.56|488.66|484.56|488.95|484.85|488.61|484.51|29
1636720880000|2021-11-12 12:41:20|488.64|484.54|489|484.9|489|484.9|488.56|484.46|25
1636720890000|2021-11-12 12:41:30|488.97|484.87|489.06|484.96|489.16|485.06|488.97|484.87|27
1636720900000|2021-11-12 12:41:40|489.05|484.95|488.98|484.88|489.08|484.98|488.98|484.88|21
1636720910000|2021-11-12 12:41:50|489.07|484.97|489.21|485.11|489.24|485.14|489.07|484.97|21
1636720920000|2021-11-12 12:42:00|489.2|485.1|489.19|485.09|489.23|485.13|489.17|485.07|12
1636720930000|2021-11-12 12:42:10|489.2|485.1|489.23|485.13|489.25|485.15|489.17|485.07|13
1636720940000|2021-11-12 12:42:20|489.22|485.12|489.34|485.24|489.37|485.27|489.22|485.12|17
1636720950000|2021-11-12 12:42:30|489.37|485.27|489.44|485.34|489.51|485.41|489.31|485.21|19
1636720960000|2021-11-12 12:42:40|489.5|485.4|489.5|485.4|489.55|485.45|489.48|485.38|9
1636720970000|2021-11-12 12:42:50|489.49|485.39|489.3|485.2|489.49|485.39|489.27|485.17|20
1636720980000|2021-11-12 12:43:00|489.27|485.17|488.78|484.68|489.29|485.19|488.74|484.64|27
1636720990000|2021-11-12 12:43:10|488.83|484.73|488.66|484.56|488.84|484.74|488.62|484.52|19
1636721000000|2021-11-12 12:43:20|488.68|484.58|489.01|484.91|489.1|485|488.67|484.57|21
1636721010000|2021-11-12 12:43:30|488.99|484.89|488.84|484.74|488.99|484.89|488.84|484.74|11
1636721020000|2021-11-12 12:43:40|488.82|484.72|488.76|484.66|488.82|484.72|488.75|484.65|8
1636721030000|2021-11-12 12:43:50|488.77|484.67|488.55|484.45|488.8|484.7|488.5|484.4|19
1636721040000|2021-11-12 12:44:00|488.47|484.37|488.17|484.07|488.47|484.37|488.17|484.07|18
1636721050000|2021-11-12 12:44:10|488.27|484.17|487.96|483.86|488.27|484.17|487.87|483.77|26
1636721060000|2021-11-12 12:44:20|487.95|483.85|487.79|483.69|487.95|483.85|487.77|483.67|16
1636721070000|2021-11-12 12:44:30|487.85|483.75|487.64|483.54|487.86|483.76|487.6|483.5|21
1636721080000|2021-11-12 12:44:40|487.65|483.55|488.12|484.02|488.12|484.02|487.57|483.47|19
1636721090000|2021-11-12 12:44:50|488.15|484.05|488.62|484.52|488.62|484.52|488.14|484.04|26
1636721100000|2021-11-12 12:45:00|488.61|484.51|487.94|483.84|488.61|484.51|487.88|483.78|31
1636721110000|2021-11-12 12:45:10|487.86|483.76|487.62|483.52|487.97|483.87|487.62|483.52|22
1636721120000|2021-11-12 12:45:20|487.53|483.43|487.67|483.57|487.73|483.63|487.53|483.43|28
1636721130000|2021-11-12 12:45:30|487.65|483.55|487.52|483.42|487.65|483.55|487.52|483.42|24
1636721140000|2021-11-12 12:45:40|487.55|483.45|487.56|483.46|487.66|483.56|487.52|483.42|22
1636721150000|2021-11-12 12:45:50|487.5|483.4|487.37|483.27|487.62|483.52|487.37|483.27|18
1636721160000|2021-11-12 12:46:00|487.38|483.28|486.99|482.89|487.38|483.28|486.96|482.86|21
1636721170000|2021-11-12 12:46:10|486.92|482.82|486.69|482.59|486.92|482.82|486.46|482.36|25
1636721180000|2021-11-12 12:46:20|486.68|482.58|486.85|482.75|486.85|482.75|486.43|482.33|21
1636721190000|2021-11-12 12:46:30|486.93|482.83|486.17|482.07|486.99|482.89|486.15|482.05|24
1636721200000|2021-11-12 12:46:40|486.08|481.98|486.3|482.2|486.36|482.26|485.99|481.89|23
1636721210000|2021-11-12 12:46:50|486.26|482.16|486.53|482.43|486.53|482.43|486.23|482.13|29
1636721220000|2021-11-12 12:47:00|486.54|482.44|486.56|482.46|486.61|482.51|486.5|482.4|22
1636721230000|2021-11-12 12:47:10|486.57|482.47|486.86|482.76|486.88|482.78|486.52|482.42|16
1636721240000|2021-11-12 12:47:20|486.89|482.79|486.62|482.52|486.99|482.89|486.58|482.48|21
1636721250000|2021-11-12 12:47:30|486.64|482.54|486.3|482.2|486.7|482.6|486.3|482.2|34
1636721260000|2021-11-12 12:47:40|486.29|482.19|486.54|482.44|486.54|482.44|486.29|482.19|12
1636721270000|2021-11-12 12:47:50|486.59|482.49|486.59|482.49|486.64|482.54|486.55|482.45|19
1636721280000|2021-11-12 12:48:00|486.61|482.51|486.31|482.21|486.65|482.55|486.29|482.19|24
1636721290000|2021-11-12 12:48:10|486.28|482.18|486.28|482.18|486.49|482.39|486.25|482.15|29
1636721300000|2021-11-12 12:48:20|486.25|482.15|486.37|482.27|486.39|482.29|486.2|482.1|22
1636721310000|2021-11-12 12:48:30|486.36|482.26|486.75|482.65|486.75|482.65|486.32|482.22|31
1636721320000|2021-11-12 12:48:40|486.8|482.7|486.88|482.78|486.91|482.81|486.66|482.56|20
1636721330000|2021-11-12 12:48:50|486.89|482.79|487.16|483.06|487.16|483.06|486.65|482.55|28
1636721340000|2021-11-12 12:49:00|487.21|483.11|487.52|483.42|487.52|483.42|487.21|483.11|26
1636721350000|2021-11-12 12:49:10|487.53|483.43|487.63|483.53|487.72|483.62|487.48|483.38|28
1636721360000|2021-11-12 12:49:20|487.62|483.52|487.72|483.62|487.75|483.65|487.57|483.47|28
1636721370000|2021-11-12 12:49:30|487.68|483.58|487.65|483.55|487.7|483.6|487.56|483.46|16
1636721380000|2021-11-12 12:49:40|487.63|483.53|487.34|483.24|487.7|483.6|487.29|483.19|24
1636721390000|2021-11-12 12:49:50|487.35|483.25|487.63|483.53|487.63|483.53|487.34|483.24|20
1636721400000|2021-11-12 12:50:00|487.65|483.55|487.96|483.86|487.96|483.86|487.65|483.55|19
1636721410000|2021-11-12 12:50:10|487.98|483.88|488.18|484.08|488.18|484.08|487.98|483.88|16
1636721420000|2021-11-12 12:50:20|488.21|484.11|488.15|484.05|488.24|484.14|488.06|483.96|22
1636721430000|2021-11-12 12:50:30|488.18|484.08|488.07|483.97|488.27|484.17|488.07|483.97|18
1636721440000|2021-11-12 12:50:40|488.06|483.96|487.8|483.7|488.06|483.96|487.76|483.66|24
1636721450000|2021-11-12 12:50:50|487.81|483.71|487.78|483.68|487.88|483.78|487.56|483.46|31
1636721460000|2021-11-12 12:51:00|487.81|483.71|486.76|482.66|487.81|483.71|486.73|482.63|34
1636721470000|2021-11-12 12:51:10|486.79|482.69|487.33|483.23|487.58|483.48|486.73|482.63|35
1636721480000|2021-11-12 12:51:20|487.29|483.19|487.27|483.17|487.58|483.48|487.27|483.17|26
1636721490000|2021-11-12 12:51:30|487.32|483.22|487.63|483.53|487.63|483.53|487.3|483.2|23
1636721500000|2021-11-12 12:51:40|487.71|483.61|488.01|483.91|488.01|483.91|487.71|483.61|16
1636721510000|2021-11-12 12:51:50|488|483.9|488.15|484.05|488.19|484.09|487.98|483.88|21
1636721520000|2021-11-12 12:52:00|488.12|484.02|488.08|483.98|488.12|484.02|487.82|483.72|25
1636721530000|2021-11-12 12:52:10|488.07|483.97|488.57|484.47|488.57|484.47|488.07|483.97|23
1636721540000|2021-11-12 12:52:20|488.56|484.46|488.46|484.36|488.69|484.59|488.44|484.34|20
1636721550000|2021-11-12 12:52:30|488.48|484.38|488.76|484.66|488.82|484.72|488.47|484.37|26
1636721560000|2021-11-12 12:52:40|488.78|484.68|489.01|484.91|489.08|484.98|488.78|484.68|31
1636721570000|2021-11-12 12:52:50|489.03|484.93|489.02|484.92|489.12|485.02|488.83|484.73|25
1636721580000|2021-11-12 12:53:00|488.98|484.88|489.12|485.02|489.24|485.14|488.98|484.88|23
1636721590000|2021-11-12 12:53:10|489.13|485.03|489.2|485.1|489.26|485.16|489.13|485.03|18
1636721600000|2021-11-12 12:53:20|489.22|485.12|489.29|485.19|489.3|485.2|489.15|485.05|26
1636721610000|2021-11-12 12:53:30|489.31|485.21|489.79|485.69|489.88|485.78|489.31|485.21|23
1636721620000|2021-11-12 12:53:40|489.77|485.67|489.25|485.15|489.79|485.69|489.13|485.03|28
1636721630000|2021-11-12 12:53:50|489.26|485.16|489.43|485.33|489.5|485.4|489.25|485.15|25
1636721640000|2021-11-12 12:54:00|489.45|485.35|489.44|485.34|489.6|485.5|489.43|485.33|17
1636721650000|2021-11-12 12:54:10|489.6|485.5|489.58|485.48|489.64|485.54|489.44|485.34|14
1636721660000|2021-11-12 12:54:20|489.56|485.46|489.44|485.34|489.59|485.49|489.44|485.34|10
1636721670000|2021-11-12 12:54:30|489.46|485.36|489.46|485.36|489.56|485.46|489.46|485.36|12
1636721680000|2021-11-12 12:54:40|489.47|485.37|489.41|485.31|489.49|485.39|489.36|485.26|14
1636721690000|2021-11-12 12:54:50|489.42|485.32|489.41|485.31|489.42|485.32|489.38|485.28|8
1636721700000|2021-11-12 12:55:00|489.42|485.32|489.27|485.17|489.42|485.32|489.26|485.16|9
1636721710000|2021-11-12 12:55:10|489.29|485.19|489.13|485.03|489.3|485.2|489.12|485.02|13
1636721720000|2021-11-12 12:55:20|489.14|485.04|489.16|485.06|489.17|485.07|489.13|485.03|11
1636721730000|2021-11-12 12:55:30|489.15|485.05|489.18|485.08|489.23|485.13|489.15|485.05|10
1636721740000|2021-11-12 12:55:40|489.23|485.13|488.76|484.66|489.23|485.13|488.71|484.61|19
1636721750000|2021-11-12 12:55:50|488.75|484.65|488.69|484.59|488.78|484.68|488.69|484.59|10
1636721760000|2021-11-12 12:56:00|488.7|484.6|488.99|484.89|488.99|484.89|488.64|484.54|16
1636721770000|2021-11-12 12:56:10|489.03|484.93|489.09|484.99|489.09|484.99|488.97|484.87|16
1636721780000|2021-11-12 12:56:20|489.06|484.96|489.16|485.06|489.23|485.13|489.06|484.96|16
1636721790000|2021-11-12 12:56:30|489.15|485.05|489.17|485.07|489.23|485.13|489.14|485.04|15
1636721800000|2021-11-12 12:56:40|489.15|485.05|488.99|484.89|489.15|485.05|488.99|484.89|16
1636721810000|2021-11-12 12:56:50|488.98|484.88|489|484.9|489.03|484.93|488.97|484.87|9
1636721820000|2021-11-12 12:57:00|488.96|484.86|488.98|484.88|489|484.9|488.96|484.86|5
1636721830000|2021-11-12 12:57:10|488.97|484.87|489.26|485.16|489.26|485.16|488.97|484.87|20
1636721840000|2021-11-12 12:57:20|489.28|485.18|489.31|485.21|489.32|485.22|489.22|485.12|16
1636721850000|2021-11-12 12:57:30|489.26|485.16|489.05|484.95|489.3|485.2|489.04|484.94|15
1636721860000|2021-11-12 12:57:40|489.04|484.94|489.08|484.98|489.08|484.98|489.04|484.94|7
1636721870000|2021-11-12 12:57:50|489.07|484.97|489.23|485.13|489.25|485.15|489.07|484.97|21
1636721880000|2021-11-12 12:58:00|489.24|485.14|489.38|485.28|489.38|485.28|489.11|485.01|24
1636721890000|2021-11-12 12:58:10|489.39|485.29|489.06|484.96|489.39|485.29|489.05|484.95|16
1636721900000|2021-11-12 12:58:20|489.08|484.98|489.14|485.04|489.16|485.06|489.05|484.95|19
1636721910000|2021-11-12 12:58:30|489.17|485.07|489.22|485.12|489.22|485.12|489.11|485.01|17
1636721920000|2021-11-12 12:58:40|489.21|485.11|489.45|485.35|489.48|485.38|489.17|485.07|19
1636721930000|2021-11-12 12:58:50|489.41|485.31|488.96|484.86|489.51|485.41|488.96|484.86|32
1636721940000|2021-11-12 12:59:00|488.95|484.85|488.59|484.49|488.99|484.89|488.59|484.49|24
1636721950000|2021-11-12 12:59:10|488.56|484.46|488.51|484.41|488.57|484.47|488.46|484.36|25
1636721960000|2021-11-12 12:59:20|488.54|484.44|488.8|484.7|488.8|484.7|488.54|484.44|24
1636721970000|2021-11-12 12:59:30|488.81|484.71|488.83|484.73|488.83|484.73|488.81|484.71|5
1636721980000|2021-11-12 12:59:40|488.84|484.74|488.95|484.85|488.96|484.86|488.83|484.73|12
1636721990000|2021-11-12 12:59:50|488.94|484.84|488.96|484.86|489.05|484.95|488.94|484.84|19
1636722000000|2021-11-12 13:00:00|489.05|484.95|488.5|484.4|489.11|485.01|488.5|484.4|25
1636722010000|2021-11-12 13:00:10|488.49|484.39|487.64|483.54|488.49|484.39|487.56|483.46|33
1636722020000|2021-11-12 13:00:20|487.63|483.53|487.74|483.64|487.74|483.64|487.54|483.44|19
1636722030000|2021-11-12 13:00:30|487.79|483.69|488.08|483.98|488.21|484.11|487.79|483.69|33
1636722040000|2021-11-12 13:00:40|488.07|483.97|488.02|483.92|488.17|484.07|488|483.9|28
1636722050000|2021-11-12 13:00:50|488.01|483.91|487.76|483.66|488.03|483.93|487.73|483.63|25
1636722060000|2021-11-12 13:01:00|487.75|483.65|487.77|483.67|487.78|483.68|487.68|483.58|18
1636722070000|2021-11-12 13:01:10|487.86|483.76|487.74|483.64|487.86|483.76|487.74|483.64|14
1636722080000|2021-11-12 13:01:20|487.73|483.63|487.43|483.33|487.73|483.63|487.43|483.33|19
1636722090000|2021-11-12 13:01:30|487.46|483.36|487.26|483.16|487.46|483.36|487.14|483.04|17
1636722100000|2021-11-12 13:01:40|487.27|483.17|487.43|483.33|487.43|483.33|487.27|483.17|12
1636722110000|2021-11-12 13:01:50|487.42|483.32|487.43|483.33|487.43|483.33|487.42|483.32|8
1636722120000|2021-11-12 13:02:00|487.42|483.32|487.01|482.91|487.43|483.33|487|482.9|14
1636722130000|2021-11-12 13:02:10|487.05|482.95|487.02|482.92|487.05|482.95|486.94|482.84|11
1636722140000|2021-11-12 13:02:20|487|482.9|487.08|482.98|487.08|482.98|487|482.9|15
1636722150000|2021-11-12 13:02:30|487.2|483.1|487.48|483.38|487.53|483.43|487.13|483.03|21
1636722160000|2021-11-12 13:02:40|487.47|483.37|487.6|483.5|487.64|483.54|487.32|483.22|16
1636722170000|2021-11-12 13:02:50|487.62|483.52|487.88|483.78|487.89|483.79|487.62|483.52|25
1636722180000|2021-11-12 13:03:00|487.87|483.77|487.98|483.88|488.03|483.93|487.72|483.62|25
1636722190000|2021-11-12 13:03:10|488.01|483.91|488.3|484.2|488.3|484.2|487.94|483.84|30
1636722200000|2021-11-12 13:03:20|488.32|484.22|488.63|484.53|488.69|484.59|488.2|484.1|30
1636722210000|2021-11-12 13:03:30|488.65|484.55|489.01|484.91|489.11|485.01|488.65|484.55|31
1636722220000|2021-11-12 13:03:40|488.95|484.85|489.11|485.01|489.11|485.01|488.85|484.75|19
1636722230000|2021-11-12 13:03:50|489.09|484.99|489.08|484.98|489.19|485.09|488.8|484.7|28
1636722240000|2021-11-12 13:04:00|488.91|484.81|489.12|485.02|489.14|485.04|488.86|484.76|21
1636722250000|2021-11-12 13:04:10|489.15|485.05|489.18|485.08|489.22|485.12|489.12|485.02|15
1636722260000|2021-11-12 13:04:20|489.16|485.06|489.44|485.34|489.44|485.34|489.16|485.06|18
1636722270000|2021-11-12 13:04:30|489.45|485.35|489.6|485.5|489.72|485.62|489.41|485.31|25
1636722280000|2021-11-12 13:04:40|489.62|485.52|489.5|485.4|489.63|485.53|489.5|485.4|20
1636722290000|2021-11-12 13:04:50|489.52|485.42|489.73|485.63|489.78|485.68|489.42|485.32|21
1636722300000|2021-11-12 13:05:00|489.75|485.65|489.62|485.52|489.81|485.71|489.6|485.5|21
1636722310000|2021-11-12 13:05:10|489.58|485.48|489.31|485.21|489.6|485.5|489.28|485.18|23
1636722320000|2021-11-12 13:05:20|489.33|485.23|489.81|485.71|489.81|485.71|489.19|485.09|26
1636722330000|2021-11-12 13:05:30|489.84|485.74|490.11|486.01|490.2|486.1|489.84|485.74|25
1636722340000|2021-11-12 13:05:40|490.04|485.94|489.95|485.85|490.04|485.94|489.84|485.74|29
1636722350000|2021-11-12 13:05:50|489.91|485.81|489.98|485.88|490.05|485.95|489.91|485.81|12
1636722360000|2021-11-12 13:06:00|489.97|485.87|490.52|486.42|490.72|486.62|489.83|485.73|26
1636722370000|2021-11-12 13:06:10|490.54|486.44|490.55|486.45|490.57|486.47|490.48|486.38|29
1636722380000|2021-11-12 13:06:20|490.54|486.44|490.54|486.44|490.6|486.5|490.47|486.37|14
1636722390000|2021-11-12 13:06:30|490.55|486.45|490.51|486.41|490.6|486.5|490.51|486.41|13
1636722400000|2021-11-12 13:06:40|490.53|486.43|490.52|486.42|490.59|486.49|490.5|486.4|10
1636722410000|2021-11-12 13:06:50|490.6|486.5|490.12|486.02|490.62|486.52|490.12|486.02|23
1636722420000|2021-11-12 13:07:00|490.11|486.01|489.53|485.43|490.11|486.01|489.53|485.43|24
1636722430000|2021-11-12 13:07:10|489.56|485.46|489.29|485.19|489.56|485.46|489.23|485.13|21
1636722440000|2021-11-12 13:07:20|489.18|485.08|489.32|485.22|489.32|485.22|489.09|484.99|18
1636722450000|2021-11-12 13:07:30|489.33|485.23|488.86|484.76|489.36|485.26|488.86|484.76|30
1636722460000|2021-11-12 13:07:40|488.91|484.81|488.54|484.44|489.06|484.96|488.54|484.44|30
1636722470000|2021-11-12 13:07:50|488.58|484.48|487.74|483.64|488.58|484.48|487.74|483.64|31
1636722480000|2021-11-12 13:08:00|487.73|483.63|488.03|483.93|488.03|483.93|487.59|483.49|32
1636722490000|2021-11-12 13:08:10|488.06|483.96|487.31|483.21|488.06|483.96|487.31|483.21|26
1636722500000|2021-11-12 13:08:20|487.32|483.22|487.36|483.26|487.36|483.26|487.32|483.22|16
1636722510000|2021-11-12 13:08:30|487.38|483.28|487.14|483.04|487.62|483.52|487.14|483.04|25
1636722520000|2021-11-12 13:08:40|487.13|483.03|486.44|482.34|487.15|483.05|486.44|482.34|30
1636722530000|2021-11-12 13:08:50|486.59|482.49|486.2|482.1|486.59|482.49|486.2|482.1|31
1636722540000|2021-11-12 13:09:00|486.25|482.15|486.93|482.83|486.93|482.83|486.21|482.11|32
1636722550000|2021-11-12 13:09:10|487.01|482.91|486.62|482.52|487.1|483|486.56|482.46|33
1636722560000|2021-11-12 13:09:20|486.63|482.53|486.67|482.57|486.71|482.61|486.52|482.42|28
1636722570000|2021-11-12 13:09:30|486.63|482.53|486.27|482.17|486.63|482.53|486.18|482.08|21
1636722580000|2021-11-12 13:09:40|486.26|482.16|486.11|482.01|486.52|482.42|486.11|482.01|28
1636722590000|2021-11-12 13:09:50|486.1|482|486|481.9|486.1|482|486|481.9|10
1636722600000|2021-11-12 13:10:00|485.96|481.86|485.84|481.74|485.96|481.86|485.63|481.53|30
1636722610000|2021-11-12 13:10:10|485.83|481.73|485.95|481.85|486.08|481.98|485.83|481.73|21
1636722620000|2021-11-12 13:10:20|485.97|481.87|486.05|481.95|486.05|481.95|485.95|481.85|21
1636722630000|2021-11-12 13:10:30|486.08|481.98|486.09|481.99|486.36|482.26|486.08|481.98|26
1636722640000|2021-11-12 13:10:40|486.1|482|486.3|482.2|486.3|482.2|485.81|481.71|30
1636722650000|2021-11-12 13:10:50|486.14|482.04|486.31|482.21|486.35|482.25|486.14|482.04|26
1636722660000|2021-11-12 13:11:00|486.3|482.2|486.08|481.98|486.35|482.25|486.05|481.95|28
1636722670000|2021-11-12 13:11:10|486.05|481.95|486.42|482.32|486.44|482.34|486|481.9|25
1636722680000|2021-11-12 13:11:20|486.43|482.33|486.45|482.35|486.49|482.39|486.41|482.31|16
1636722690000|2021-11-12 13:11:30|486.44|482.34|486.5|482.4|486.61|482.51|486.39|482.29|21
1636722700000|2021-11-12 13:11:40|486.51|482.41|486.2|482.1|486.52|482.42|486.18|482.08|19
1636722710000|2021-11-12 13:11:50|486.19|482.09|486.22|482.12|486.32|482.22|486.19|482.09|24
1636722720000|2021-11-12 13:12:00|486.23|482.13|485.93|481.83|486.26|482.16|485.93|481.83|21
1636722730000|2021-11-12 13:12:10|485.9|481.8|485.75|481.65|485.91|481.81|485.6|481.5|27
1636722740000|2021-11-12 13:12:20|485.72|481.62|485.52|481.42|485.73|481.63|485.5|481.4|22
1636722750000|2021-11-12 13:12:30|485.51|481.41|485.42|481.32|485.51|481.41|485.37|481.27|24
1636722760000|2021-11-12 13:12:40|485.41|481.31|485.54|481.44|485.58|481.48|485.4|481.3|19
1636722770000|2021-11-12 13:12:50|485.51|481.41|485.51|481.41|485.52|481.42|485.5|481.4|9
1636722780000|2021-11-12 13:13:00|485.5|481.4|485.47|481.37|485.51|481.41|485.44|481.34|9
1636722790000|2021-11-12 13:13:10|485.46|481.36|485.47|481.37|485.48|481.38|485.46|481.36|4
1636722800000|2021-11-12 13:13:20|485.48|481.38|485.76|481.66|485.78|481.68|485.48|481.38|21
1636722810000|2021-11-12 13:13:30|485.79|481.69|485.91|481.81|486.2|482.1|485.79|481.69|28
1636722820000|2021-11-12 13:13:40|485.86|481.76|485.72|481.62|485.86|481.76|485.68|481.58|23
1636722830000|2021-11-12 13:13:50|485.7|481.6|485.64|481.54|485.72|481.62|485.64|481.54|10
1636722840000|2021-11-12 13:14:00|485.62|481.52|485.62|481.52|485.62|481.52|485.52|481.42|12
1636722850000|2021-11-12 13:14:10|485.6|481.5|485.66|481.56|485.66|481.56|485.54|481.44|16
1636722860000|2021-11-12 13:14:20|485.67|481.57|485.76|481.66|485.76|481.66|485.59|481.49|18
1636722870000|2021-11-12 13:14:30|485.77|481.67|485.88|481.78|486.05|481.95|485.77|481.67|25
1636722880000|2021-11-12 13:14:40|485.91|481.81|485.86|481.76|485.91|481.81|485.86|481.76|9
1636722890000|2021-11-12 13:14:50|485.85|481.75|485.32|481.22|485.9|481.8|485.32|481.22|26
1636722900000|2021-11-12 13:15:00|485.31|481.21|485.38|481.28|485.38|481.28|485.16|481.06|17
1636722910000|2021-11-12 13:15:10|485.37|481.27|485.4|481.3|485.52|481.42|485.37|481.27|21
1636722920000|2021-11-12 13:15:20|485.42|481.32|485.24|481.14|485.45|481.35|485.24|481.14|22
1636722930000|2021-11-12 13:15:30|485.13|481.03|484.77|480.67|485.24|481.14|484.77|480.67|31
1636722940000|2021-11-12 13:15:40|484.79|480.69|484.75|480.65|485.04|480.94|484.69|480.59|32
1636722950000|2021-11-12 13:15:50|484.69|480.59|484.93|480.83|485.04|480.94|484.65|480.55|35
1636722960000|2021-11-12 13:16:00|484.9|480.8|484.75|480.65|484.94|480.84|484.66|480.56|28
1636722970000|2021-11-12 13:16:10|484.76|480.66|484.65|480.55|484.93|480.83|484.49|480.39|29
1636722980000|2021-11-12 13:16:20|484.54|480.44|484.25|480.15|484.65|480.55|484.22|480.12|24
1636722990000|2021-11-12 13:16:30|484.28|480.18|483.93|479.83|484.29|480.19|483.91|479.81|13
1636723000000|2021-11-12 13:16:40|483.92|479.82|483.99|479.89|483.99|479.89|483.61|479.51|32
1636723010000|2021-11-12 13:16:50|483.97|479.87|483.81|479.71|484.13|480.03|483.8|479.7|30
1636723020000|2021-11-12 13:17:00|483.77|479.67|483.85|479.75|483.85|479.75|483.61|479.51|27
1636723030000|2021-11-12 13:17:10|483.84|479.74|483.61|479.51|483.87|479.77|483.54|479.44|31
1636723040000|2021-11-12 13:17:20|483.55|479.45|483.39|479.29|483.57|479.47|483.37|479.27|29
1636723050000|2021-11-12 13:17:30|483.33|479.23|483.1|479|483.49|479.39|483.1|479|25
1636723060000|2021-11-12 13:17:40|483.09|478.99|483.16|479.06|483.23|479.13|483.06|478.96|30
1636723070000|2021-11-12 13:17:50|483.17|479.07|484.09|479.99|484.09|479.99|483.17|479.07|34
1636723080000|2021-11-12 13:18:00|484.07|479.97|483.64|479.54|484.07|479.97|483.64|479.54|30
1636723090000|2021-11-12 13:18:10|483.62|479.52|483.26|479.16|483.62|479.52|483.26|479.16|25
1636723100000|2021-11-12 13:18:20|483.25|479.15|483.44|479.34|483.47|479.37|483.13|479.03|25
1636723110000|2021-11-12 13:18:30|483.42|479.32|483.33|479.23|483.45|479.35|483.19|479.09|36
1636723120000|2021-11-12 13:18:40|483.31|479.21|483.24|479.14|483.45|479.35|483.24|479.14|30
1636723130000|2021-11-12 13:18:50|483.21|479.11|483.78|479.68|483.81|479.71|483.21|479.11|30
1636723140000|2021-11-12 13:19:00|483.8|479.7|482.97|478.87|483.8|479.7|482.97|478.87|28
1636723150000|2021-11-12 13:19:10|483|478.9|483.11|479.01|483.11|479.01|482.93|478.83|26
1636723160000|2021-11-12 13:19:20|483.1|479|483.35|479.25|483.35|479.25|483.01|478.91|29
1636723170000|2021-11-12 13:19:30|483.36|479.26|483.02|478.92|483.4|479.3|482.92|478.82|34
1636723180000|2021-11-12 13:19:40|482.92|478.82|483.07|478.97|483.1|479|482.9|478.8|21
1636723190000|2021-11-12 13:19:50|483.03|478.93|483.18|479.08|483.19|479.09|482.95|478.85|13
1636723200000|2021-11-12 13:20:00|483.2|479.1|483.2|479.1|483.25|479.15|483.17|479.07|21
1636723210000|2021-11-12 13:20:10|483.17|479.07|483.27|479.17|483.4|479.3|482.91|478.81|34
1636723220000|2021-11-12 13:20:20|483.32|479.22|483.26|479.16|483.33|479.23|483.2|479.1|23
1636723230000|2021-11-12 13:20:30|483.24|479.14|483.32|479.22|483.38|479.28|483.17|479.07|28
1636723240000|2021-11-12 13:20:40|483.34|479.24|483.86|479.76|483.86|479.76|483.27|479.17|33
1636723250000|2021-11-12 13:20:50|483.87|479.77|483.66|479.56|483.93|479.83|483.51|479.41|23
1636723260000|2021-11-12 13:21:00|483.58|479.48|483.31|479.21|483.6|479.5|483.3|479.2|25
1636723270000|2021-11-12 13:21:10|483.29|479.19|483.57|479.47|483.59|479.49|483.2|479.1|27
1636723280000|2021-11-12 13:21:20|483.58|479.48|483.83|479.73|483.83|479.73|483.5|479.4|24
1636723290000|2021-11-12 13:21:30|483.87|479.77|483.85|479.75|483.9|479.8|483.76|479.66|29
1636723300000|2021-11-12 13:21:40|483.87|479.77|483.37|479.27|483.87|479.77|483.35|479.25|18
1636723310000|2021-11-12 13:21:50|483.41|479.31|483.58|479.48|483.58|479.48|483.28|479.18|32
1636723320000|2021-11-12 13:22:00|483.56|479.46|483.58|479.48|483.72|479.62|483.56|479.46|21
1636723330000|2021-11-12 13:22:10|483.63|479.53|483.56|479.46|483.63|479.53|483.46|479.36|30
1636723340000|2021-11-12 13:22:20|483.58|479.48|483.37|479.27|483.59|479.49|483.34|479.24|24
1636723350000|2021-11-12 13:22:30|483.36|479.26|482.98|478.88|483.36|479.26|482.7|478.6|36
1636723360000|2021-11-12 13:22:40|482.63|478.53|482.8|478.7|483.16|479.06|482.36|478.26|36
1636723370000|2021-11-12 13:22:50|482.82|478.72|483.2|479.1|483.29|479.19|482.69|478.59|28
1636723380000|2021-11-12 13:23:00|483.39|479.29|483.84|479.74|483.85|479.75|483.34|479.24|29
1636723390000|2021-11-12 13:23:10|483.74|479.64|484.53|480.43|484.58|480.48|483.74|479.64|25
1636723400000|2021-11-12 13:23:20|484.52|480.42|485.54|481.44|485.54|481.44|484.49|480.39|34
1636723410000|2021-11-12 13:23:30|485.61|481.51|484.97|480.87|485.74|481.64|484.93|480.83|37
1636723420000|2021-11-12 13:23:40|484.78|480.68|485.11|481.01|485.16|481.06|484.7|480.6|33
1636723430000|2021-11-12 13:23:50|485.16|481.06|485.11|481.01|485.21|481.11|484.93|480.83|33
1636723440000|2021-11-12 13:24:00|485.12|481.02|484.99|480.89|485.14|481.04|484.9|480.8|29
1636723450000|2021-11-12 13:24:10|484.96|480.86|485.64|481.54|485.74|481.64|484.92|480.82|33
1636723460000|2021-11-12 13:24:20|485.67|481.57|485.92|481.82|485.93|481.83|485.67|481.57|23
1636723470000|2021-11-12 13:24:30|485.96|481.86|485.31|481.21|485.96|481.86|485.23|481.13|29
1636723480000|2021-11-12 13:24:40|485.33|481.23|485.59|481.49|485.59|481.49|485.33|481.23|25
1636723490000|2021-11-12 13:24:50|485.62|481.52|485.78|481.68|485.84|481.74|485.56|481.46|21
1636723500000|2021-11-12 13:25:00|485.79|481.69|485.41|481.31|485.9|481.8|485.41|481.31|27
1636723510000|2021-11-12 13:25:10|485.31|481.21|485.14|481.04|485.31|481.21|485.09|480.99|27
1636723520000|2021-11-12 13:25:20|485.22|481.12|485.67|481.57|485.7|481.6|485.22|481.12|26
1636723530000|2021-11-12 13:25:30|485.69|481.59|486.08|481.98|486.17|482.07|485.69|481.59|31
1636723540000|2021-11-12 13:25:40|486.09|481.99|485.99|481.89|486.09|481.99|485.73|481.63|22
1636723550000|2021-11-12 13:25:50|485.87|481.77|486.03|481.93|486.1|482|485.87|481.77|24
1636723560000|2021-11-12 13:26:00|486.01|481.91|485.58|481.48|486.01|481.91|485.58|481.48|21
1636723570000|2021-11-12 13:26:10|485.59|481.49|485.48|481.38|485.63|481.53|485.46|481.36|25
1636723580000|2021-11-12 13:26:20|485.46|481.36|485.67|481.57|485.7|481.6|485.35|481.25|23
1636723590000|2021-11-12 13:26:30|485.72|481.62|485.46|481.36|485.72|481.62|485.46|481.36|18
1636723600000|2021-11-12 13:26:40|485.47|481.37|485.47|481.37|485.55|481.45|485.4|481.3|23
1636723610000|2021-11-12 13:26:50|485.49|481.39|485.62|481.52|485.62|481.52|485.47|481.37|13
1636723620000|2021-11-12 13:27:00|485.61|481.51|485.76|481.66|485.76|481.66|485.6|481.5|9
1636723630000|2021-11-12 13:27:10|485.77|481.67|486.08|481.98|486.12|482.02|485.77|481.67|28
1636723640000|2021-11-12 13:27:20|486.1|482|486.35|482.25|486.35|482.25|486.1|482|21
1636723650000|2021-11-12 13:27:30|486.32|482.22|486.63|482.53|486.67|482.57|486.31|482.21|23
1636723660000|2021-11-12 13:27:40|486.6|482.5|486.61|482.51|486.76|482.66|486.5|482.4|28
1636723670000|2021-11-12 13:27:50|486.55|482.45|486.79|482.69|486.79|482.69|486.55|482.45|26
1636723680000|2021-11-12 13:28:00|486.81|482.71|486.83|482.73|486.86|482.76|486.79|482.69|19
1636723690000|2021-11-12 13:28:10|486.82|482.72|486.79|482.69|486.89|482.79|486.77|482.67|25
1636723700000|2021-11-12 13:28:20|486.78|482.68|486.87|482.77|486.88|482.78|486.76|482.66|27
1636723710000|2021-11-12 13:28:30|486.88|482.78|486.96|482.86|486.99|482.89|486.88|482.78|19
1636723720000|2021-11-12 13:28:40|486.93|482.83|486.79|482.69|486.93|482.83|486.28|482.18|31
1636723730000|2021-11-12 13:28:50|486.8|482.7|487.17|483.07|487.18|483.08|486.8|482.7|36
1636723740000|2021-11-12 13:29:00|487.2|483.1|487.1|483|487.2|483.1|486.88|482.78|27
1636723750000|2021-11-12 13:29:10|487.11|483.01|487.1|483|487.23|483.13|487.08|482.98|16
1636723760000|2021-11-12 13:29:20|487.09|482.99|487.11|483.01|487.2|483.1|486.99|482.89|30
1636723770000|2021-11-12 13:29:30|487.15|483.05|487.07|482.97|487.15|483.05|486.96|482.86|23
1636723780000|2021-11-12 13:29:40|487.15|483.05|487.3|483.2|487.5|483.4|487.15|483.05|20
1636723790000|2021-11-12 13:29:50|487.31|483.21|487.36|483.26|487.43|483.33|487.28|483.18|15
1636723800000|2021-11-12 13:30:00|487.35|483.25|487.37|483.27|487.38|483.28|487.16|483.06|30
1636723810000|2021-11-12 13:30:10|487.38|483.28|487.42|483.32|487.56|483.46|487.34|483.24|22
1636723820000|2021-11-12 13:30:20|487.48|483.38|487.68|483.58|487.9|483.8|487.37|483.27|22
1636723830000|2021-11-12 13:30:30|487.59|483.49|488.06|483.96|488.12|484.02|487.5|483.4|19
1636723840000|2021-11-12 13:30:40|488.08|483.98|488.34|484.24|488.54|484.44|488.02|483.92|31
1636723850000|2021-11-12 13:30:50|488.29|484.19|487.84|483.74|488.29|484.19|487.84|483.74|29
1636723860000|2021-11-12 13:31:00|487.86|483.76|488.08|483.98|488.14|484.04|487.78|483.68|28
1636723870000|2021-11-12 13:31:10|488.07|483.97|488.12|484.02|488.12|484.02|487.97|483.87|26
1636723880000|2021-11-12 13:31:20|488.11|484.01|487.91|483.81|488.17|484.07|487.91|483.81|26
1636723890000|2021-11-12 13:31:30|487.92|483.82|488.01|483.91|488.01|483.91|487.87|483.77|18
1636723900000|2021-11-12 13:31:40|488|483.9|487.95|483.85|488.03|483.93|487.86|483.76|23
1636723910000|2021-11-12 13:31:50|487.94|483.84|488.14|484.04|488.15|484.05|487.94|483.84|16
1636723920000|2021-11-12 13:32:00|488.2|484.1|488.15|484.05|488.29|484.19|488.15|484.05|10
1636723930000|2021-11-12 13:32:10|488.13|484.03|487.84|483.74|488.13|484.03|487.82|483.72|20
1636723940000|2021-11-12 13:32:20|487.81|483.71|487.87|483.77|487.9|483.8|487.75|483.65|19
1636723950000|2021-11-12 13:32:30|487.85|483.75|487.8|483.7|487.85|483.75|487.71|483.61|20
1636723960000|2021-11-12 13:32:40|487.81|483.71|487.89|483.79|487.91|483.81|487.7|483.6|19
1636723970000|2021-11-12 13:32:50|487.84|483.74|487.89|483.79|487.9|483.8|487.76|483.66|23
1636723980000|2021-11-12 13:33:00|487.88|483.78|487.79|483.69|487.98|483.88|487.79|483.69|15
1636723990000|2021-11-12 13:33:10|487.77|483.67|487.65|483.55|487.77|483.67|487.59|483.49|24
1636724000000|2021-11-12 13:33:20|487.66|483.56|487.41|483.31|487.66|483.56|487.39|483.29|26
1636724010000|2021-11-12 13:33:30|487.4|483.3|487.2|483.1|487.43|483.33|487.19|483.09|26
1636724020000|2021-11-12 13:33:40|487.21|483.11|487.16|483.06|487.39|483.29|487.16|483.06|28
1636724030000|2021-11-12 13:33:50|487.15|483.05|486.59|482.49|487.16|483.06|486.5|482.4|31
1636724040000|2021-11-12 13:34:00|486.57|482.47|486.51|482.41|486.57|482.47|486.34|482.24|26
1636724050000|2021-11-12 13:34:10|486.53|482.43|486.29|482.19|486.53|482.43|486.29|482.19|17
1636724060000|2021-11-12 13:34:20|486.3|482.2|486.58|482.48|486.59|482.49|486.3|482.2|34
1636724070000|2021-11-12 13:34:30|486.61|482.51|486.56|482.46|486.68|482.58|486.49|482.39|21
1636724080000|2021-11-12 13:34:40|486.51|482.41|486.23|482.13|486.51|482.41|486.23|482.13|19
1636724090000|2021-11-12 13:34:50|486.22|482.12|486.35|482.25|486.38|482.28|486.16|482.06|24
1636724100000|2021-11-12 13:35:00|486.41|482.31|486.38|482.28|486.43|482.33|486.29|482.19|9
1636724110000|2021-11-12 13:35:10|486.36|482.26|486.87|482.77|486.87|482.77|486.31|482.21|30
1636724120000|2021-11-12 13:35:20|486.85|482.75|486.99|482.89|487.03|482.93|486.77|482.67|19
1636724130000|2021-11-12 13:35:30|486.97|482.87|487.22|483.12|487.22|483.12|486.97|482.87|20
1636724140000|2021-11-12 13:35:40|487.23|483.13|487.04|482.94|487.23|483.13|486.89|482.79|26
1636724150000|2021-11-12 13:35:50|487|482.9|486.98|482.88|487.05|482.95|486.84|482.74|23
1636724160000|2021-11-12 13:36:00|486.96|482.86|486.95|482.85|487.04|482.94|486.92|482.82|23
1636724170000|2021-11-12 13:36:10|486.94|482.84|487|482.9|487.05|482.95|486.94|482.84|11
1636724180000|2021-11-12 13:36:20|487.02|482.92|487.05|482.95|487.07|482.97|486.9|482.8|21
1636724190000|2021-11-12 13:36:30|486.97|482.87|487.18|483.08|487.18|483.08|486.97|482.87|11
1636724200000|2021-11-12 13:36:40|487.24|483.14|487.33|483.23|487.42|483.32|487.23|483.13|22
1636724210000|2021-11-12 13:36:50|487.36|483.26|487.35|483.25|487.39|483.29|487.34|483.24|14
1636724220000|2021-11-12 13:37:00|487.36|483.26|487.41|483.31|487.44|483.34|487.36|483.26|19
1636724230000|2021-11-12 13:37:10|487.43|483.33|487.26|483.16|487.45|483.35|487.24|483.14|25
1636724240000|2021-11-12 13:37:20|487.24|483.14|487.42|483.32|487.42|483.32|487.23|483.13|22
1636724250000|2021-11-12 13:37:30|487.47|483.37|487.84|483.74|487.86|483.76|487.42|483.32|23
1636724260000|2021-11-12 13:37:40|487.78|483.68|487.75|483.65|487.84|483.74|487.68|483.58|24
1636724270000|2021-11-12 13:37:50|487.71|483.61|487.68|483.58|487.71|483.61|487.52|483.42|25
1636724280000|2021-11-12 13:38:00|487.66|483.56|487.49|483.39|487.7|483.6|487.47|483.37|27
1636724290000|2021-11-12 13:38:10|487.48|483.38|487.66|483.56|487.69|483.59|487.4|483.3|32
1636724300000|2021-11-12 13:38:20|487.74|483.64|487.48|483.38|487.74|483.64|487.48|483.38|28
1636724310000|2021-11-12 13:38:30|487.49|483.39|487.62|483.52|487.62|483.52|487.44|483.34|16
1636724320000|2021-11-12 13:38:40|487.61|483.51|488.02|483.92|488.02|483.92|487.61|483.51|17
1636724330000|2021-11-12 13:38:50|488.01|483.91|488.32|484.22|488.33|484.23|487.95|483.85|24
1636724340000|2021-11-12 13:39:00|488.31|484.21|488.17|484.07|488.33|484.23|488.14|484.04|17
1636724350000|2021-11-12 13:39:10|488.16|484.06|488.13|484.03|488.18|484.08|488.08|483.98|14
1636724360000|2021-11-12 13:39:20|488.16|484.06|488.35|484.25|488.35|484.25|488.15|484.05|12
1636724370000|2021-11-12 13:39:30|488.37|484.27|488.65|484.55|488.65|484.55|488.26|484.16|16
1636724380000|2021-11-12 13:39:40|488.66|484.56|489.34|485.24|489.36|485.26|488.66|484.56|29
1636724390000|2021-11-12 13:39:50|489.29|485.19|489.1|485|489.29|485.19|488.84|484.74|28
1636724400000|2021-11-12 13:40:00|489.11|485.01|488.59|484.49|489.17|485.07|488.58|484.48|28
1636724410000|2021-11-12 13:40:10|488.62|484.52|488.66|484.56|488.76|484.66|488.53|484.43|32
1636724420000|2021-11-12 13:40:20|488.65|484.55|488.59|484.49|488.73|484.63|488.59|484.49|19
1636724430000|2021-11-12 13:40:30|488.63|484.53|488.83|484.73|489.07|484.97|488.61|484.51|26
1636724440000|2021-11-12 13:40:40|488.9|484.8|488.79|484.69|488.99|484.89|488.73|484.63|21
1636724450000|2021-11-12 13:40:50|488.8|484.7|488.99|484.89|488.99|484.89|488.8|484.7|25
1636724460000|2021-11-12 13:41:00|488.91|484.81|488.84|484.74|489.01|484.91|488.8|484.7|17
1636724470000|2021-11-12 13:41:10|488.82|484.72|488.81|484.71|488.92|484.82|488.66|484.56|19
1636724480000|2021-11-12 13:41:20|488.87|484.77|489.1|485|489.1|485|488.86|484.76|17
1636724490000|2021-11-12 13:41:30|489.12|485.02|489.08|484.98|489.21|485.11|489.06|484.96|8
1636724500000|2021-11-12 13:41:40|489.21|485.11|489.25|485.15|489.25|485.15|489.21|485.11|5
1636724510000|2021-11-12 13:41:50|489.22|485.12|489.26|485.16|489.4|485.3|489.16|485.06|18
1636724520000|2021-11-12 13:42:00|489.22|485.12|489.62|485.52|489.62|485.52|489.21|485.11|24
1636724530000|2021-11-12 13:42:10|489.57|485.47|489.76|485.66|489.79|485.69|489.57|485.47|18
1636724540000|2021-11-12 13:42:20|489.69|485.59|489.82|485.72|489.87|485.77|489.66|485.56|17
1636724550000|2021-11-12 13:42:30|489.81|485.71|490|485.9|490.06|485.96|489.81|485.71|16
1636724560000|2021-11-12 13:42:40|490.01|485.91|490.12|486.02|490.12|486.02|490.01|485.91|12
1636724570000|2021-11-12 13:42:50|490.17|486.07|490.13|486.03|490.18|486.08|490.11|486.01|13
1636724580000|2021-11-12 13:43:00|490.11|486.01|489.97|485.87|490.11|486.01|489.88|485.78|27
1636724590000|2021-11-12 13:43:10|490.04|485.94|490.03|485.93|490.09|485.99|489.93|485.83|30
1636724600000|2021-11-12 13:43:20|490.05|485.95|490.04|485.94|490.09|485.99|489.9|485.8|22
1636724610000|2021-11-12 13:43:30|490.08|485.98|490.02|485.92|490.08|485.98|489.97|485.87|10
1636724620000|2021-11-12 13:43:40|490|485.9|489.96|485.86|490.02|485.92|489.91|485.81|16
1636724630000|2021-11-12 13:43:50|489.99|485.89|490.1|486|490.16|486.06|489.97|485.87|14
1636724640000|2021-11-12 13:44:00|490.05|485.95|489.88|485.78|490.05|485.95|489.84|485.74|11
1636724650000|2021-11-12 13:44:10|489.86|485.76|489.79|485.69|489.86|485.76|489.75|485.65|13
1636724660000|2021-11-12 13:44:20|489.8|485.7|489.9|485.8|489.9|485.8|489.54|485.44|28
1636724670000|2021-11-12 13:44:30|489.91|485.81|489.81|485.71|489.91|485.81|489.77|485.67|19
1636724680000|2021-11-12 13:44:40|489.83|485.73|489.65|485.55|489.83|485.73|489.58|485.48|20
1636724690000|2021-11-12 13:44:50|489.66|485.56|489.86|485.76|489.86|485.76|489.56|485.46|24
1636724700000|2021-11-12 13:45:00|489.87|485.77|489.79|485.69|489.88|485.78|489.78|485.68|17
1636724710000|2021-11-12 13:45:10|489.81|485.71|489.9|485.8|489.9|485.8|489.79|485.69|18
1636724720000|2021-11-12 13:45:20|489.87|485.77|489.91|485.81|489.93|485.83|489.86|485.76|20
1636724730000|2021-11-12 13:45:30|489.93|485.83|490.15|486.05|490.15|486.05|489.92|485.82|15
1636724740000|2021-11-12 13:45:40|490.21|486.11|490.28|486.18|490.44|486.34|490.21|486.11|21
1636724750000|2021-11-12 13:45:50|490.21|486.11|490.6|486.5|490.6|486.5|490.13|486.03|18
1636724760000|2021-11-12 13:46:00|490.55|486.45|490.47|486.37|490.55|486.45|490.43|486.33|12
1636724770000|2021-11-12 13:46:10|490.48|486.38|490.69|486.59|490.85|486.75|490.43|486.33|25
1636724780000|2021-11-12 13:46:20|490.84|486.74|490.56|486.46|490.84|486.74|490.54|486.44|22
1636724790000|2021-11-12 13:46:30|490.51|486.41|490.67|486.57|490.75|486.65|490.51|486.41|27
1636724800000|2021-11-12 13:46:40|490.68|486.58|490.78|486.68|490.82|486.72|490.63|486.53|18
1636724810000|2021-11-12 13:46:50|490.79|486.69|490.68|486.58|490.83|486.73|490.68|486.58|19
1636724820000|2021-11-12 13:47:00|490.66|486.56|490.89|486.79|490.89|486.79|490.62|486.52|21
1636724830000|2021-11-12 13:47:10|490.88|486.78|490.77|486.67|490.93|486.83|490.64|486.54|22
1636724840000|2021-11-12 13:47:20|490.73|486.63|490.81|486.71|490.81|486.71|490.62|486.52|26
1636724850000|2021-11-12 13:47:30|490.77|486.67|490.89|486.79|490.89|486.79|490.77|486.67|15
1636724860000|2021-11-12 13:47:40|490.84|486.74|490.84|486.74|490.9|486.8|490.83|486.73|17
1636724870000|2021-11-12 13:47:50|490.88|486.78|491.4|487.3|491.4|487.3|490.84|486.74|17
1636724880000|2021-11-12 13:48:00|491.25|487.15|491.25|487.15|491.4|487.3|491.17|487.07|17
1636724890000|2021-11-12 13:48:10|491.3|487.2|491.21|487.11|491.34|487.24|491.16|487.06|8
1636724900000|2021-11-12 13:48:20|491.22|487.12|491.07|486.97|491.22|487.12|491.05|486.95|20
1636724910000|2021-11-12 13:48:30|491.01|486.91|491.1|487|491.23|487.13|491.01|486.91|16
1636724920000|2021-11-12 13:48:40|491.09|486.99|491.25|487.15|491.3|487.2|491.07|486.97|22
1636724930000|2021-11-12 13:48:50|491.3|487.2|491.26|487.16|491.3|487.2|491.23|487.13|9
1636724940000|2021-11-12 13:49:00|491.25|487.15|491.13|487.03|491.32|487.22|491.13|487.03|16
1636724950000|2021-11-12 13:49:10|491.1|487|490.96|486.86|491.12|487.02|490.95|486.85|22
1636724960000|2021-11-12 13:49:20|490.97|486.87|490.74|486.64|491.03|486.93|490.69|486.59|29
1636724970000|2021-11-12 13:49:30|490.72|486.62|491.03|486.93|491.07|486.97|490.69|486.59|23
1636724980000|2021-11-12 13:49:40|491.06|486.96|490.83|486.73|491.08|486.98|490.83|486.73|21
1636724990000|2021-11-12 13:49:50|490.85|486.75|490.78|486.68|490.86|486.76|490.78|486.68|16
1636725000000|2021-11-12 13:50:00|490.76|486.66|490.63|486.53|490.76|486.66|490.63|486.53|14
1636725010000|2021-11-12 13:50:10|490.61|486.51|490.52|486.42|490.63|486.53|490.5|486.4|16
1636725020000|2021-11-12 13:50:20|490.5|486.4|490.56|486.46|490.61|486.51|490.45|486.35|14
1636725030000|2021-11-12 13:50:30|490.51|486.41|490.46|486.36|490.55|486.45|490.45|486.35|18
1636725040000|2021-11-12 13:50:40|490.45|486.35|490.41|486.31|490.51|486.41|490.4|486.3|19
1636725050000|2021-11-12 13:50:50|490.4|486.3|490.38|486.28|490.45|486.35|490.34|486.24|16
1636725060000|2021-11-12 13:51:00|490.37|486.27|490.15|486.05|490.37|486.27|490.15|486.05|13
1636725070000|2021-11-12 13:51:10|490.16|486.06|490.29|486.19|490.31|486.21|490.1|486|18
1636725080000|2021-11-12 13:51:20|490.31|486.21|490.15|486.05|490.4|486.3|490.15|486.05|25
1636725090000|2021-11-12 13:51:30|490.14|486.04|490.13|486.03|490.16|486.06|490.11|486.01|20
1636725100000|2021-11-12 13:51:40|490.12|486.02|489.99|485.89|490.14|486.04|489.98|485.88|24
1636725110000|2021-11-12 13:51:50|490.02|485.92|490|485.9|490.03|485.93|489.99|485.89|6
1636725120000|2021-11-12 13:52:00|489.98|485.88|489.98|485.88|489.99|485.89|489.96|485.86|14
1636725130000|2021-11-12 13:52:10|489.97|485.87|490.01|485.91|490.01|485.91|489.92|485.82|13
1636725140000|2021-11-12 13:52:20|490.08|485.98|490.15|486.05|490.16|486.06|490.05|485.95|26
1636725150000|2021-11-12 13:52:30|490.13|486.03|490.21|486.11|490.22|486.12|490.13|486.03|18
1636725170000|2021-11-12 13:52:50|490.22|486.12|490.15|486.05|490.3|486.2|490.11|486.01|20
1636725180000|2021-11-12 13:53:00|490.14|486.04|490.3|486.2|490.3|486.2|490.09|485.99|18
1636725190000|2021-11-12 13:53:10|490.24|486.14|490.24|486.14|490.25|486.15|490.24|486.14|5
1636725200000|2021-11-12 13:53:20|490.25|486.15|490.03|485.93|490.25|486.15|490.03|485.93|9
1636725210000|2021-11-12 13:53:30|490.01|485.91|489.66|485.56|490.01|485.91|489.66|485.56|20
1636725220000|2021-11-12 13:53:40|489.61|485.51|489.6|485.5|489.67|485.57|489.21|485.11|30
1636725230000|2021-11-12 13:53:50|489.63|485.53|489.58|485.48|489.87|485.77|489.54|485.44|25
1636725240000|2021-11-12 13:54:00|489.61|485.51|489.82|485.72|489.88|485.78|489.61|485.51|22
1636725250000|2021-11-12 13:54:10|489.81|485.71|489.98|485.88|490.02|485.92|489.81|485.71|24
1636725260000|2021-11-12 13:54:20|490.02|485.92|490|485.9|490.16|486.06|489.99|485.89|21
1636725270000|2021-11-12 13:54:30|490.03|485.93|490.17|486.07|490.25|486.15|490.03|485.93|22
1636725280000|2021-11-12 13:54:40|490.18|486.08|490.23|486.13|490.23|486.13|490.08|485.98|20
1636725290000|2021-11-12 13:54:50|490.22|486.12|490.18|486.08|490.22|486.12|490.1|486|16
1636725300000|2021-11-12 13:55:00|490.17|486.07|490.31|486.21|490.31|486.21|490.17|486.07|15
1636725310000|2021-11-12 13:55:10|490.29|486.19|490.32|486.22|490.32|486.22|490.21|486.11|16
1636725320000|2021-11-12 13:55:20|490.31|486.21|490.53|486.43|490.54|486.44|490.31|486.21|16
1636725330000|2021-11-12 13:55:30|490.54|486.44|490.67|486.57|490.67|486.57|490.54|486.44|14
1636725340000|2021-11-12 13:55:40|490.66|486.56|490.77|486.67|490.77|486.67|490.64|486.54|17
1636725350000|2021-11-12 13:55:50|490.76|486.66|491.25|487.15|491.28|487.18|490.76|486.66|16
1636725360000|2021-11-12 13:56:00|491.24|487.14|491.29|487.19|491.29|487.19|491.24|487.14|4
1636725370000|2021-11-12 13:56:10|491.32|487.22|491.42|487.32|491.42|487.32|491.32|487.22|9
1636725380000|2021-11-12 13:56:20|491.4|487.3|491.51|487.41|491.54|487.44|491.4|487.3|15
1636725390000|2021-11-12 13:56:30|491.47|487.37|491.82|487.72|491.82|487.72|491.46|487.36|25
1636725400000|2021-11-12 13:56:40|491.81|487.71|492.12|488.02|492.12|488.02|491.76|487.66|29
1636725410000|2021-11-12 13:56:50|492.04|487.94|492.23|488.13|492.23|488.13|492.04|487.94|18
1636725420000|2021-11-12 13:57:00|492.2|488.1|492.22|488.12|492.41|488.31|492.2|488.1|21
1636725430000|2021-11-12 13:57:10|492.23|488.13|492.09|487.99|492.23|488.13|492.07|487.97|17
1636725440000|2021-11-12 13:57:20|492.11|488.01|491.76|487.66|492.11|488.01|491.72|487.62|27
1636725450000|2021-11-12 13:57:30|491.83|487.73|492.26|488.16|492.26|488.16|491.75|487.65|24
1636725460000|2021-11-12 13:57:40|492.27|488.17|492.45|488.35|492.47|488.37|492.27|488.17|16
1636725470000|2021-11-12 13:57:50|492.49|488.39|492.34|488.24|492.49|488.39|492.26|488.16|28
1636725480000|2021-11-12 13:58:00|492.37|488.27|492.12|488.02|492.39|488.29|492.08|487.98|25
1636725490000|2021-11-12 13:58:10|492.1|488|492.21|488.11|492.35|488.25|492.09|487.99|25
1636725500000|2021-11-12 13:58:20|492.19|488.09|492.06|487.96|492.19|488.09|492.03|487.93|26
1636725510000|2021-11-12 13:58:30|492.07|487.97|492.05|487.95|492.15|488.05|491.99|487.89|17
1636725520000|2021-11-12 13:58:40|492.03|487.93|492.3|488.2|492.43|488.33|491.92|487.82|30
1636725530000|2021-11-12 13:58:50|492.29|488.19|492.33|488.23|492.33|488.23|492.24|488.14|13
1636725540000|2021-11-12 13:59:00|492.31|488.21|492.16|488.06|492.33|488.23|492.16|488.06|14
1636725550000|2021-11-12 13:59:10|492.15|488.05|491.89|487.79|492.18|488.08|491.88|487.78|14
1636725560000|2021-11-12 13:59:20|491.9|487.8|492.09|487.99|492.15|488.05|491.88|487.78|13
1636725570000|2021-11-12 13:59:30|492.08|487.98|492.01|487.91|492.11|488.01|492.01|487.91|19
1636725580000|2021-11-12 13:59:40|492.09|487.99|492.07|487.97|492.11|488.01|491.93|487.83|16
1636725590000|2021-11-12 13:59:50|492.03|487.93|491.8|487.7|492.07|487.97|491.8|487.7|21
1636725600000|2021-11-12 14:00:00|491.89|487.79|491.59|487.49|492.02|487.92|491.57|487.47|27
1636725610000|2021-11-12 14:00:10|491.62|487.52|491.93|487.83|491.94|487.84|491.62|487.52|26
1636725620000|2021-11-12 14:00:20|491.9|487.8|491.88|487.78|491.95|487.85|491.87|487.77|16
1636725630000|2021-11-12 14:00:30|491.85|487.75|492.13|488.03|492.13|488.03|491.72|487.62|23
1636725640000|2021-11-12 14:00:40|492.11|488.01|492.07|487.97|492.21|488.11|492.07|487.97|15
1636725650000|2021-11-12 14:00:50|492.09|487.99|491.93|487.83|492.2|488.1|491.88|487.78|18
1636725660000|2021-11-12 14:01:00|491.92|487.82|491.87|487.77|491.92|487.82|491.81|487.71|17
1636725670000|2021-11-12 14:01:10|491.86|487.76|491.85|487.75|491.87|487.77|491.8|487.7|16
1636725680000|2021-11-12 14:01:20|491.86|487.76|491.75|487.65|491.9|487.8|491.72|487.62|18
1636725690000|2021-11-12 14:01:30|491.7|487.6|491.12|487.02|491.7|487.6|491.1|487|26
1636725700000|2021-11-12 14:01:40|491.13|487.03|491.22|487.12|491.25|487.15|491.12|487.02|22
1636725710000|2021-11-12 14:01:50|491.21|487.11|491.13|487.03|491.21|487.11|491.12|487.02|7
1636725720000|2021-11-12 14:02:00|491.11|487.01|490.86|486.76|491.11|487.01|490.82|486.72|28
1636725730000|2021-11-12 14:02:10|490.87|486.77|490.83|486.73|490.95|486.85|490.82|486.72|21
1636725740000|2021-11-12 14:02:20|490.79|486.69|490.82|486.72|490.91|486.81|490.7|486.6|24
1636725750000|2021-11-12 14:02:30|490.81|486.71|490.63|486.53|490.81|486.71|490.63|486.53|25
1636725760000|2021-11-12 14:02:40|490.62|486.52|490.62|486.52|490.64|486.54|490.6|486.5|12
1636725770000|2021-11-12 14:02:50|490.56|486.46|490.31|486.21|490.56|486.46|490.3|486.2|17
1636725780000|2021-11-12 14:03:00|490.33|486.23|490.23|486.13|490.35|486.25|490.23|486.13|10
1636725790000|2021-11-12 14:03:10|490.27|486.17|490.28|486.18|490.42|486.32|490.24|486.14|22
1636725800000|2021-11-12 14:03:20|490.26|486.16|490.27|486.17|490.27|486.17|490.23|486.13|12
1636725810000|2021-11-12 14:03:30|490.25|486.15|490.12|486.02|490.25|486.15|490.12|486.02|13
1636725820000|2021-11-12 14:03:40|490.14|486.04|489.87|485.77|490.14|486.04|489.87|485.77|14
1636725830000|2021-11-12 14:03:50|489.86|485.76|490.58|486.48|490.58|486.48|489.86|485.76|20
1636725840000|2021-11-12 14:04:00|490.64|486.54|491.05|486.95|491.05|486.95|490.63|486.53|22
1636725850000|2021-11-12 14:04:10|491.07|486.97|490.9|486.8|491.15|487.05|490.88|486.78|18
1636725860000|2021-11-12 14:04:20|490.88|486.78|490.92|486.82|491.25|487.15|490.87|486.77|37
1636725870000|2021-11-12 14:04:30|490.86|486.76|490.7|486.6|490.86|486.76|490.64|486.54|26
1636725880000|2021-11-12 14:04:40|490.78|486.68|491.16|487.06|491.16|487.06|490.73|486.63|25
1636725890000|2021-11-12 14:04:50|491.17|487.07|491.03|486.93|491.17|487.07|490.94|486.84|26
1636725900000|2021-11-12 14:05:00|491.01|486.91|490.86|486.76|491.02|486.92|490.68|486.58|33
1636725910000|2021-11-12 14:05:10|490.85|486.75|490.91|486.81|490.92|486.82|490.82|486.72|22
1636725920000|2021-11-12 14:05:20|490.9|486.8|490.83|486.73|490.99|486.89|490.83|486.73|16
1636725930000|2021-11-12 14:05:30|490.85|486.75|491.02|486.92|491.03|486.93|490.82|486.72|23
1636725940000|2021-11-12 14:05:40|491.03|486.93|491.2|487.1|491.25|487.15|491.03|486.93|16
1636725950000|2021-11-12 14:05:50|491.23|487.13|491.62|487.52|491.73|487.63|491.23|487.13|22
1636725960000|2021-11-12 14:06:00|491.72|487.62|491.57|487.47|491.74|487.64|491.57|487.47|19
1636725970000|2021-11-12 14:06:10|491.54|487.44|491.72|487.62|491.72|487.62|491.42|487.32|30
1636725980000|2021-11-12 14:06:20|491.73|487.63|491.95|487.85|491.95|487.85|491.68|487.58|31
1636725990000|2021-11-12 14:06:30|491.96|487.86|491.92|487.82|491.96|487.86|491.86|487.76|23
1636726000000|2021-11-12 14:06:40|491.98|487.88|491.99|487.89|492.08|487.98|491.91|487.81|19
1636726010000|2021-11-12 14:06:50|492.01|487.91|492.1|488|492.12|488.02|491.89|487.79|15
1636726020000|2021-11-12 14:07:00|492.08|487.98|491.68|487.58|492.1|488|491.65|487.55|18
1636726030000|2021-11-12 14:07:10|491.67|487.57|491.29|487.19|491.67|487.57|491.24|487.14|28
1636726040000|2021-11-12 14:07:20|491.25|487.15|491.22|487.12|491.36|487.26|491.19|487.09|25
1636726050000|2021-11-12 14:07:30|491.23|487.13|491.22|487.12|491.49|487.39|491.22|487.12|20
1636726060000|2021-11-12 14:07:40|491.19|487.09|491.34|487.24|491.46|487.36|491.19|487.09|29
1636726070000|2021-11-12 14:07:50|491.33|487.23|491.5|487.4|491.52|487.42|491.29|487.19|24
1636726080000|2021-11-12 14:08:00|491.47|487.37|491.33|487.23|491.56|487.46|491.26|487.16|18
1636726090000|2021-11-12 14:08:10|491.3|487.2|491.03|486.93|491.3|487.2|491.01|486.91|19
1636726100000|2021-11-12 14:08:20|491.04|486.94|490.92|486.82|491.04|486.94|490.83|486.73|21
1636726110000|2021-11-12 14:08:30|490.91|486.81|490.97|486.87|490.97|486.87|490.81|486.71|23
1636726120000|2021-11-12 14:08:40|490.95|486.85|491.01|486.91|491.05|486.95|490.95|486.85|12
1636726130000|2021-11-12 14:08:50|491.04|486.94|490.88|486.78|491.1|487|490.87|486.77|18
1636726140000|2021-11-12 14:09:00|490.87|486.77|490.78|486.68|490.87|486.77|490.74|486.64|14
1636726150000|2021-11-12 14:09:10|490.77|486.67|490.74|486.64|490.77|486.67|490.61|486.51|18
1636726160000|2021-11-12 14:09:20|490.77|486.67|490.81|486.71|490.82|486.72|490.7|486.6|23
1636726170000|2021-11-12 14:09:30|490.79|486.69|490.77|486.67|490.82|486.72|490.71|486.61|19
1636726180000|2021-11-12 14:09:40|490.73|486.63|490.7|486.6|490.8|486.7|490.69|486.59|16
1636726190000|2021-11-12 14:09:50|490.69|486.59|490.75|486.65|490.81|486.71|490.64|486.54|23
1636726200000|2021-11-12 14:10:00|490.73|486.63|490.75|486.65|490.81|486.71|490.72|486.62|17
1636726210000|2021-11-12 14:10:10|490.76|486.66|490.63|486.53|490.77|486.67|490.63|486.53|19
1636726220000|2021-11-12 14:10:20|490.62|486.52|490.6|486.5|490.63|486.53|490.43|486.33|28
1636726230000|2021-11-12 14:10:30|490.59|486.49|490.52|486.42|490.61|486.51|490.52|486.42|7
1636726240000|2021-11-12 14:10:40|490.5|486.4|490.68|486.58|490.71|486.61|490.5|486.4|28
1636726250000|2021-11-12 14:10:50|490.63|486.53|490.6|486.5|490.76|486.66|490.59|486.49|23
1636726260000|2021-11-12 14:11:00|490.66|486.56|490.64|486.54|490.68|486.58|490.58|486.48|19
1636726270000|2021-11-12 14:11:10|490.63|486.53|490.61|486.51|490.63|486.53|490.57|486.47|12
1636726280000|2021-11-12 14:11:20|490.6|486.5|490.77|486.67|490.77|486.67|490.59|486.49|20
1636726290000|2021-11-12 14:11:30|490.75|486.65|491.09|486.99|491.17|487.07|490.75|486.65|29
1636726300000|2021-11-12 14:11:40|491.11|487.01|491.13|487.03|491.13|487.03|491|486.9|21
1636726310000|2021-11-12 14:11:50|491.18|487.08|491.16|487.06|491.28|487.18|491.14|487.04|27
1636726320000|2021-11-12 14:12:00|491.18|487.08|491.1|487|491.18|487.08|491.06|486.96|22
1636726330000|2021-11-12 14:12:10|491.12|487.02|490.63|486.53|491.17|487.07|490.63|486.53|27
1636726340000|2021-11-12 14:12:20|490.6|486.5|490.35|486.25|490.69|486.59|490.35|486.25|23
1636726350000|2021-11-12 14:12:30|490.36|486.26|490.26|486.16|490.36|486.26|490.25|486.15|11
1636726360000|2021-11-12 14:12:40|490.27|486.17|490.05|485.95|490.3|486.2|489.99|485.89|31
1636726370000|2021-11-12 14:12:50|490.1|486|490.67|486.57|490.68|486.58|490.1|486|30
1636726380000|2021-11-12 14:13:00|490.68|486.58|490.65|486.55|490.68|486.58|490.64|486.54|11
1636726390000|2021-11-12 14:13:10|490.57|486.47|490.32|486.22|490.57|486.47|490.32|486.22|26
1636726400000|2021-11-12 14:13:20|490.29|486.19|490.22|486.12|490.32|486.22|490.22|486.12|21
1636726410000|2021-11-12 14:13:30|490.26|486.16|489.96|485.86|490.26|486.16|489.96|485.86|26
1636726420000|2021-11-12 14:13:40|489.95|485.85|489.95|485.85|489.98|485.88|489.7|485.6|23
1636726430000|2021-11-12 14:13:50|489.92|485.82|489.9|485.8|489.92|485.82|489.75|485.65|26
1636726440000|2021-11-12 14:14:00|489.95|485.85|489.66|485.56|489.95|485.85|489.66|485.56|19
1636726450000|2021-11-12 14:14:10|489.67|485.57|489.81|485.71|489.81|485.71|489.65|485.55|12
1636726460000|2021-11-12 14:14:20|489.8|485.7|489.87|485.77|489.87|485.77|489.74|485.64|18
1636726470000|2021-11-12 14:14:30|489.89|485.79|490.06|485.96|490.08|485.98|489.87|485.77|22
1636726480000|2021-11-12 14:14:40|490.03|485.93|489.95|485.85|490.04|485.94|489.91|485.81|19
1636726490000|2021-11-12 14:14:50|489.98|485.88|489.61|485.51|489.98|485.88|489.61|485.51|19
1636726500000|2021-11-12 14:15:00|489.58|485.48|489.5|485.4|489.58|485.48|489.48|485.38|14
1636726510000|2021-11-12 14:15:10|489.55|485.45|489.48|485.38|489.6|485.5|489.43|485.33|21
1636726520000|2021-11-12 14:15:20|489.45|485.35|489.5|485.4|489.5|485.4|489.45|485.35|6
1636726530000|2021-11-12 14:15:30|489.46|485.36|489.8|485.7|489.83|485.73|489.46|485.36|22
1636726540000|2021-11-12 14:15:40|489.86|485.76|490.15|486.05|490.15|486.05|489.86|485.76|21
1636726550000|2021-11-12 14:15:50|490.02|485.92|489.85|485.75|490.04|485.94|489.85|485.75|14
1636726560000|2021-11-12 14:16:00|489.84|485.74|489.63|485.53|489.84|485.74|489.63|485.53|19
1636726570000|2021-11-12 14:16:10|489.65|485.55|489.58|485.48|489.65|485.55|489.57|485.47|17
1636726580000|2021-11-12 14:16:20|489.57|485.47|489.52|485.42|489.79|485.69|489.52|485.42|34
1636726590000|2021-11-12 14:16:30|489.48|485.38|489.47|485.37|489.53|485.43|489.43|485.33|15
1636726600000|2021-11-12 14:16:40|489.48|485.38|489.47|485.37|489.5|485.4|489.41|485.31|18
1636726610000|2021-11-12 14:16:50|489.46|485.36|489.32|485.22|489.51|485.41|489.32|485.22|22
1636726620000|2021-11-12 14:17:00|489.31|485.21|488.66|484.56|489.31|485.21|488.66|484.56|26
1636726630000|2021-11-12 14:17:10|488.68|484.58|488.53|484.43|488.71|484.61|488.46|484.36|28
1636726640000|2021-11-12 14:17:20|488.46|484.36|488.16|484.06|488.53|484.43|488.16|484.06|18
1636726650000|2021-11-12 14:17:30|488.15|484.05|488.5|484.4|488.58|484.48|488.15|484.05|27
1636726660000|2021-11-12 14:17:40|488.46|484.36|488.3|484.2|488.61|484.51|488.23|484.13|27
1636726670000|2021-11-12 14:17:50|488.34|484.24|488.33|484.23|488.34|484.24|488.2|484.1|17
1636726680000|2021-11-12 14:18:00|488.27|484.17|488.05|483.95|488.29|484.19|488.03|483.93|23
1636726690000|2021-11-12 14:18:10|488.03|483.93|488.04|483.94|488.04|483.94|488.02|483.92|5
1636726700000|2021-11-12 14:18:20|488.03|483.93|487.87|483.77|488.04|483.94|487.87|483.77|14
1636726710000|2021-11-12 14:18:30|487.86|483.76|487.69|483.59|487.94|483.84|487.69|483.59|19
1636726720000|2021-11-12 14:18:40|487.68|483.58|487.65|483.55|487.76|483.66|487.61|483.51|28
1636726730000|2021-11-12 14:18:50|487.64|483.54|487.64|483.54|487.67|483.57|487.63|483.53|4
1636726740000|2021-11-12 14:19:00|487.61|483.51|487.37|483.27|487.61|483.51|487.37|483.27|13
1636726750000|2021-11-12 14:19:10|487.35|483.25|487.34|483.24|487.43|483.33|487.33|483.23|22
1636726760000|2021-11-12 14:19:20|487.3|483.2|487.03|482.93|487.33|483.23|486.95|482.85|24
1636726770000|2021-11-12 14:19:30|487.01|482.91|486.87|482.77|487.04|482.94|486.83|482.73|16
1636726780000|2021-11-12 14:19:40|486.84|482.74|487.36|483.26|487.38|483.28|486.83|482.73|30
1636726790000|2021-11-12 14:19:50|487.4|483.3|487.29|483.19|487.45|483.35|487.23|483.13|29
1636726800000|2021-11-12 14:20:00|487.25|483.15|487.24|483.14|487.34|483.24|487.13|483.03|25
1636726810000|2021-11-12 14:20:10|487.23|483.13|487.18|483.08|487.25|483.15|487.11|483.01|21
1636726820000|2021-11-12 14:20:20|487.17|483.07|487.89|483.79|487.89|483.79|487.17|483.07|28
1636726830000|2021-11-12 14:20:30|487.88|483.78|488.14|484.04|488.21|484.11|487.87|483.77|23
1636726840000|2021-11-12 14:20:40|488.16|484.06|487.65|483.55|488.16|484.06|487.6|483.5|26
1636726850000|2021-11-12 14:20:50|487.72|483.62|487.81|483.71|487.88|483.78|487.6|483.5|26
1636726860000|2021-11-12 14:21:00|487.82|483.72|487.78|483.68|487.84|483.74|487.74|483.64|20
1636726870000|2021-11-12 14:21:10|487.81|483.71|488.28|484.18|488.28|484.18|487.77|483.67|27
1636726880000|2021-11-12 14:21:20|488.31|484.21|488.4|484.3|488.42|484.32|488.3|484.2|8
1636726890000|2021-11-12 14:21:30|488.44|484.34|488.4|484.3|488.54|484.44|488.4|484.3|16
1636726900000|2021-11-12 14:21:40|488.36|484.26|488.12|484.02|488.42|484.32|488.09|483.99|26
1636726910000|2021-11-12 14:21:50|488.1|484|488.26|484.16|488.3|484.2|488.08|483.98|26
1636726920000|2021-11-12 14:22:00|488.27|484.17|488.11|484.01|488.34|484.24|488.11|484.01|19
1636726930000|2021-11-12 14:22:10|488.1|484|487.95|483.85|488.12|484.02|487.93|483.83|18
1636726940000|2021-11-12 14:22:20|487.93|483.83|488.25|484.15|488.25|484.15|487.93|483.83|19
1636726950000|2021-11-12 14:22:30|488.26|484.16|488.36|484.26|488.36|484.26|488.26|484.16|14
1636726960000|2021-11-12 14:22:40|488.35|484.25|488.25|484.15|488.36|484.26|488.1|484|21
1636726970000|2021-11-12 14:22:50|488.24|484.14|488.21|484.11|488.26|484.16|488.19|484.09|21
1636726980000|2021-11-12 14:23:00|488.15|484.05|488.48|484.38|488.51|484.41|487.99|483.89|27
1636726990000|2021-11-12 14:23:10|488.6|484.5|488.7|484.6|488.71|484.61|488.55|484.45|7
1636727000000|2021-11-12 14:23:20|488.72|484.62|488.72|484.62|488.76|484.66|488.71|484.61|13
1636727010000|2021-11-12 14:23:30|488.73|484.63|488.7|484.6|488.74|484.64|488.68|484.58|16
1636727020000|2021-11-12 14:23:40|488.71|484.61|488.72|484.62|488.73|484.63|488.67|484.57|15
1636727030000|2021-11-12 14:23:50|488.71|484.61|488.74|484.64|488.74|484.64|488.63|484.53|24
1636727040000|2021-11-12 14:24:00|488.71|484.61|488.78|484.68|488.78|484.68|488.71|484.61|12
1636727050000|2021-11-12 14:24:10|488.77|484.67|488.64|484.54|488.77|484.67|488.62|484.52|21
1636727060000|2021-11-12 14:24:20|488.61|484.51|488.55|484.45|488.62|484.52|488.5|484.4|16
1636727070000|2021-11-12 14:24:30|488.54|484.44|488.46|484.36|488.56|484.46|488.45|484.35|16
1636727080000|2021-11-12 14:24:40|488.42|484.32|488.39|484.29|488.42|484.32|488.33|484.23|15
1636727090000|2021-11-12 14:24:50|488.38|484.28|488.46|484.36|488.47|484.37|488.25|484.15|17
1636727100000|2021-11-12 14:25:00|488.47|484.37|488.5|484.4|488.54|484.44|488.47|484.37|19
1636727110000|2021-11-12 14:25:10|488.51|484.41|488.47|484.37|488.51|484.41|488.42|484.32|18
1636727120000|2021-11-12 14:25:20|488.44|484.34|488.52|484.42|488.56|484.46|488.42|484.32|19
1636727130000|2021-11-12 14:25:30|488.56|484.46|488.75|484.65|488.75|484.65|488.51|484.41|14
1636727140000|2021-11-12 14:25:40|488.77|484.67|488.77|484.67|488.77|484.67|488.71|484.61|13
1636727150000|2021-11-12 14:25:50|488.78|484.68|488.87|484.77|488.89|484.79|488.78|484.68|12
1636727160000|2021-11-12 14:26:00|488.83|484.73|488.86|484.76|488.89|484.79|488.78|484.68|11
1636727170000|2021-11-12 14:26:10|488.87|484.77|488.79|484.69|488.87|484.77|488.78|484.68|12
1636727180000|2021-11-12 14:26:20|488.81|484.71|488.82|484.72|488.82|484.72|488.76|484.66|9
1636727190000|2021-11-12 14:26:30|488.81|484.71|488.8|484.7|488.82|484.72|488.79|484.69|5
1636727200000|2021-11-12 14:26:40|488.81|484.71|488.8|484.7|488.81|484.71|488.8|484.7|2
1636727210000|2021-11-12 14:26:50|488.83|484.73|488.89|484.79|488.89|484.79|488.83|484.73|10
1636727220000|2021-11-12 14:27:00|488.91|484.81|488.88|484.78|488.91|484.81|488.88|484.78|3
1636727230000|2021-11-12 14:27:10|488.89|484.79|488.73|484.63|488.89|484.79|488.69|484.59|21
1636727240000|2021-11-12 14:27:20|488.72|484.62|488.5|484.4|488.82|484.72|488.5|484.4|18
1636727250000|2021-11-12 14:27:30|488.45|484.35|488.1|484|488.48|484.38|488.1|484|20
1636727260000|2021-11-12 14:27:40|488.08|483.98|487.68|483.58|488.08|483.98|487.6|483.5|27
1636727270000|2021-11-12 14:27:50|487.69|483.59|487.59|483.49|487.69|483.59|487.5|483.4|12
1636727280000|2021-11-12 14:28:00|487.61|483.51|487.87|483.77|487.87|483.77|487.56|483.46|20
1636727290000|2021-11-12 14:28:10|487.86|483.76|487.81|483.71|487.86|483.76|487.7|483.6|25
1636727300000|2021-11-12 14:28:20|487.77|483.67|487.75|483.65|487.83|483.73|487.75|483.65|22
1636727310000|2021-11-12 14:28:30|487.7|483.6|487.27|483.17|487.74|483.64|487.27|483.17|28
1636727320000|2021-11-12 14:28:40|487.25|483.15|487.05|482.95|487.25|483.15|487.03|482.93|28
1636727330000|2021-11-12 14:28:50|487.08|482.98|487.28|483.18|487.33|483.23|487.07|482.97|19
1636727340000|2021-11-12 14:29:00|487.27|483.17|486.95|482.85|487.28|483.18|486.89|482.79|24
1636727350000|2021-11-12 14:29:10|486.98|482.88|486.84|482.74|487.09|482.99|486.8|482.7|18
1636727360000|2021-11-12 14:29:20|486.81|482.71|486.63|482.53|486.95|482.85|486.57|482.47|30
1636727370000|2021-11-12 14:29:30|486.62|482.52|486.48|482.38|486.7|482.6|486.4|482.3|24
1636727380000|2021-11-12 14:29:40|486.47|482.37|486.96|482.86|487.06|482.96|486.47|482.37|33
1636727390000|2021-11-12 14:29:50|486.98|482.88|486.63|482.53|487.1|483|486.63|482.53|28
1636727400000|2021-11-12 14:30:00|486.71|482.61|486.46|482.36|486.71|482.61|486.26|482.16|21
1636727410000|2021-11-12 14:30:10|486.5|482.4|486.35|482.25|486.52|482.42|486.27|482.17|29
1636727420000|2021-11-12 14:30:20|486.37|482.27|486.64|482.54|486.65|482.55|486.35|482.25|27
1636727430000|2021-11-12 14:30:30|486.63|482.53|486.71|482.61|486.71|482.61|486.63|482.53|10
1636727440000|2021-11-12 14:30:40|486.72|482.62|487.64|483.54|487.97|483.87|486.72|482.62|33
1636727450000|2021-11-12 14:30:50|487.82|483.72|487.72|483.62|488.03|483.93|487.53|483.43|26
1636727460000|2021-11-12 14:31:00|487.75|483.65|487.51|483.41|487.83|483.73|487.5|483.4|26
1636727470000|2021-11-12 14:31:10|487.49|483.39|487.09|482.99|487.52|483.42|487.05|482.95|28
1636727480000|2021-11-12 14:31:20|487.08|482.98|487.51|483.41|487.51|483.41|487.08|482.98|23
1636727490000|2021-11-12 14:31:30|487.5|483.4|489.95|485.85|490.01|485.91|487.49|483.39|26
1636727500000|2021-11-12 14:31:40|489.82|485.72|489.44|485.34|489.82|485.72|489.24|485.14|28
1636727510000|2021-11-12 14:31:50|489.45|485.35|489.12|485.02|489.57|485.47|488.96|484.86|25
1636727520000|2021-11-12 14:32:00|489.24|485.14|489.54|485.44|489.56|485.46|489.04|484.94|31
1636727530000|2021-11-12 14:32:10|489.53|485.43|489.94|485.84|489.94|485.84|489.53|485.43|25
1636727540000|2021-11-12 14:32:20|489.93|485.83|489.54|485.44|489.94|485.84|489.47|485.37|21
1636727550000|2021-11-12 14:32:30|489.55|485.45|489.6|485.5|489.67|485.57|489.4|485.3|24
1636727560000|2021-11-12 14:32:40|489.58|485.48|489.52|485.42|489.58|485.48|489.47|485.37|21
1636727570000|2021-11-12 14:32:50|489.5|485.4|489.94|485.84|489.94|485.84|489.5|485.4|27
1636727580000|2021-11-12 14:33:00|489.92|485.82|489.72|485.62|489.93|485.83|489.72|485.62|22
1636727590000|2021-11-12 14:33:10|489.7|485.6|489.21|485.11|489.7|485.6|489.2|485.1|25
1636727600000|2021-11-12 14:33:20|489.11|485.01|488.83|484.73|489.13|485.03|488.83|484.73|12
1636727610000|2021-11-12 14:33:30|488.82|484.72|488.64|484.54|488.82|484.72|488.35|484.25|29
1636727620000|2021-11-12 14:33:40|488.63|484.53|488.85|484.75|488.9|484.8|488.58|484.48|28
1636727630000|2021-11-12 14:33:50|488.82|484.72|488.56|484.46|488.82|484.72|488.54|484.44|29
1636727640000|2021-11-12 14:34:00|488.55|484.45|488.55|484.45|488.56|484.46|488.44|484.34|20
1636727650000|2021-11-12 14:34:10|488.49|484.39|488.68|484.58|488.7|484.6|488.45|484.35|19
1636727660000|2021-11-12 14:34:20|488.7|484.6|488.56|484.46|488.7|484.6|488.55|484.45|28
1636727670000|2021-11-12 14:34:30|488.57|484.47|488.58|484.48|488.7|484.6|488.57|484.47|21
1636727680000|2021-11-12 14:34:40|488.59|484.49|488.55|484.45|488.6|484.5|488.47|484.37|23
1636727690000|2021-11-12 14:34:50|488.52|484.42|488.5|484.4|488.56|484.46|488.43|484.33|24
1636727700000|2021-11-12 14:35:00|488.52|484.42|488.43|484.33|488.52|484.42|488.42|484.32|16
1636727710000|2021-11-12 14:35:10|488.44|484.34|487.85|483.75|488.44|484.34|487.63|483.53|32
1636727720000|2021-11-12 14:35:20|487.78|483.68|487.7|483.6|487.96|483.86|487.57|483.47|30
1636727730000|2021-11-12 14:35:30|487.45|483.35|487.34|483.24|487.56|483.46|487.29|483.19|27
1636727740000|2021-11-12 14:35:40|487.32|483.22|487.84|483.74|487.9|483.8|487.32|483.22|32
1636727750000|2021-11-12 14:35:50|487.82|483.72|487.75|483.65|487.83|483.73|487.74|483.64|22
1636727760000|2021-11-12 14:36:00|487.76|483.66|487.48|483.38|487.79|483.69|487.48|483.38|20
1636727770000|2021-11-12 14:36:10|487.47|483.37|487.47|483.37|487.48|483.38|487.44|483.34|9
1636727780000|2021-11-12 14:36:20|487.45|483.35|487.52|483.42|487.53|483.43|487.45|483.35|15
1636727790000|2021-11-12 14:36:30|487.51|483.41|487.49|483.39|487.51|483.41|487.48|483.38|8
1636727800000|2021-11-12 14:36:40|487.5|483.4|487.44|483.34|487.5|483.4|487.44|483.34|7
1636727810000|2021-11-12 14:36:50|487.48|483.38|487.42|483.32|487.51|483.41|487.41|483.31|18
1636727820000|2021-11-12 14:37:00|487.44|483.34|487.41|483.31|487.49|483.39|487.41|483.31|14
1636727830000|2021-11-12 14:37:10|487.43|483.33|487.48|483.38|487.49|483.39|487.37|483.27|19
1636727840000|2021-11-12 14:37:20|487.46|483.36|487.58|483.48|487.61|483.51|487.46|483.36|17
1636727850000|2021-11-12 14:37:30|487.6|483.5|487.53|483.43|487.65|483.55|487.53|483.43|16
1636727860000|2021-11-12 14:37:40|487.49|483.39|487.32|483.22|487.49|483.39|487.15|483.05|27
1636727870000|2021-11-12 14:37:50|487.26|483.16|487.3|483.2|487.32|483.22|487.26|483.16|7
1636727880000|2021-11-12 14:38:00|487.32|483.22|487.11|483.01|487.36|483.26|487.11|483.01|13
1636727890000|2021-11-12 14:38:10|487.39|483.29|487.21|483.11|487.39|483.29|487.1|483|5
1636727900000|2021-11-12 14:38:20|487.23|483.13|487.39|483.29|487.39|483.29|487.21|483.11|11
1636727910000|2021-11-12 14:38:30|487.13|483.03|486.99|482.89|487.33|483.23|486.89|482.79|22
1636727920000|2021-11-12 14:38:40|487.05|482.95|486.9|482.8|487.05|482.95|486.88|482.78|14
1636727930000|2021-11-12 14:38:50|487|482.9|486.95|482.85|487|482.9|486.84|482.74|9
1636727940000|2021-11-12 14:39:00|487.05|482.95|486.55|482.45|487.05|482.95|486.52|482.42|20
1636727950000|2021-11-12 14:39:10|486.57|482.47|487.02|482.92|487.02|482.92|486.55|482.45|19
1636727960000|2021-11-12 14:39:20|486.98|482.88|487.14|483.04|487.14|483.04|486.98|482.88|14
1636727970000|2021-11-12 14:39:30|487.09|482.99|486.96|482.86|487.1|483|486.93|482.83|13
1636727980000|2021-11-12 14:39:40|487.01|482.91|487.43|483.33|487.46|483.36|487.01|482.91|27
1636727990000|2021-11-12 14:39:50|487.46|483.36|487.33|483.23|487.46|483.36|487.33|483.23|14
1636728000000|2021-11-12 14:40:00|487.31|483.21|487.38|483.28|487.38|483.28|487.3|483.2|10
1636728010000|2021-11-12 14:40:10|487.34|483.24|487.33|483.23|487.42|483.32|487.33|483.23|11
1636728020000|2021-11-12 14:40:20|487.32|483.22|486.97|482.87|487.32|483.22|486.92|482.82|25
1636728030000|2021-11-12 14:40:30|486.98|482.88|486.79|482.69|486.99|482.89|486.79|482.69|23
1636728040000|2021-11-12 14:40:40|486.8|482.7|486.95|482.85|486.95|482.85|486.7|482.6|13
1636728050000|2021-11-12 14:40:50|486.97|482.87|487.12|483.02|487.12|483.02|486.94|482.84|23
1636728060000|2021-11-12 14:41:00|487.11|483.01|487.45|483.35|487.45|483.35|487.11|483.01|30
1636728070000|2021-11-12 14:41:10|487.51|483.41|487.75|483.65|487.75|483.65|487.48|483.38|19
1636728080000|2021-11-12 14:41:20|487.74|483.64|487.68|483.58|487.78|483.68|487.67|483.57|20
1636728090000|2021-11-12 14:41:30|487.69|483.59|487.87|483.77|487.87|483.77|487.69|483.59|17
1636728100000|2021-11-12 14:41:40|487.9|483.8|488.03|483.93|488.03|483.93|487.89|483.79|12
1636728110000|2021-11-12 14:41:50|488.06|483.96|488.06|483.96|488.07|483.97|488.04|483.94|8
1636728120000|2021-11-12 14:42:00|488.07|483.97|487.97|483.87|488.07|483.97|487.95|483.85|22
1636728130000|2021-11-12 14:42:10|487.96|483.86|487.94|483.84|487.99|483.89|487.92|483.82|13
1636728140000|2021-11-12 14:42:20|487.95|483.85|488.02|483.92|488.04|483.94|487.92|483.82|24
1636728150000|2021-11-12 14:42:30|488.09|483.99|488.11|484.01|488.13|484.03|488.07|483.97|16
1636728160000|2021-11-12 14:42:40|488.12|484.02|487.96|483.86|488.14|484.04|487.95|483.85|29
1636728170000|2021-11-12 14:42:50|487.97|483.87|487.95|483.85|487.97|483.87|487.89|483.79|15
1636728180000|2021-11-12 14:43:00|487.94|483.84|487.72|483.62|487.94|483.84|487.6|483.5|24
1636728190000|2021-11-12 14:43:10|487.7|483.6|487.99|483.89|487.99|483.89|487.58|483.48|23
1636728200000|2021-11-12 14:43:20|488.02|483.92|488.13|484.03|488.13|484.03|488.02|483.92|21
1636728210000|2021-11-12 14:43:30|488.11|484.01|488.35|484.25|488.35|484.25|488.11|484.01|19
1636728220000|2021-11-12 14:43:40|488.36|484.26|488.36|484.26|488.39|484.29|488.29|484.19|11
1636728230000|2021-11-12 14:43:50|488.38|484.28|488.54|484.44|488.54|484.44|488.36|484.26|21
1636728240000|2021-11-12 14:44:00|488.55|484.45|488.62|484.52|488.68|484.58|488.52|484.42|15
1636728250000|2021-11-12 14:44:10|488.63|484.53|488.57|484.47|488.64|484.54|488.57|484.47|14
1636728260000|2021-11-12 14:44:20|488.48|484.38|488.43|484.33|488.51|484.41|488.38|484.28|28
1636728270000|2021-11-12 14:44:30|488.42|484.32|488.65|484.55|488.68|484.58|488.4|484.3|23
1636728280000|2021-11-12 14:44:40|488.66|484.56|488.86|484.76|488.87|484.77|488.63|484.53|30
1636728290000|2021-11-12 14:44:50|488.89|484.79|488.33|484.23|488.95|484.85|488.33|484.23|27
1636728300000|2021-11-12 14:45:00|488.3|484.2|488.4|484.3|488.4|484.3|488.06|483.96|26
1636728310000|2021-11-12 14:45:10|488.39|484.29|488.89|484.79|488.89|484.79|488.39|484.29|31
1636728320000|2021-11-12 14:45:20|488.86|484.76|489.02|484.92|489.05|484.95|488.86|484.76|29
1636728330000|2021-11-12 14:45:30|489.01|484.91|488.94|484.84|489.01|484.91|488.87|484.77|19
1636728340000|2021-11-12 14:45:40|488.91|484.81|488.84|484.74|488.91|484.81|488.84|484.74|10
1636728350000|2021-11-12 14:45:50|488.82|484.72|488.73|484.63|488.82|484.72|488.66|484.56|24
1636728360000|2021-11-12 14:46:00|488.75|484.65|488.85|484.75|488.85|484.75|488.75|484.65|17
1636728370000|2021-11-12 14:46:10|488.84|484.74|488.8|484.7|488.87|484.77|488.8|484.7|7
1636728380000|2021-11-12 14:46:20|488.77|484.67|488.67|484.57|488.77|484.67|488.67|484.57|12
1636728390000|2021-11-12 14:46:30|488.68|484.58|488.61|484.51|488.68|484.58|488.6|484.5|17
1636728400000|2021-11-12 14:46:40|488.6|484.5|488.15|484.05|488.6|484.5|488.15|484.05|25
1636728410000|2021-11-12 14:46:50|488.12|484.02|488.05|483.95|488.16|484.06|488.04|483.94|9
1636728420000|2021-11-12 14:47:00|488.04|483.94|487.71|483.61|488.04|483.94|487.71|483.61|17
1636728430000|2021-11-12 14:47:10|487.78|483.68|487.59|483.49|487.8|483.7|487.5|483.4|20
1636728440000|2021-11-12 14:47:20|487.57|483.47|487.69|483.59|487.69|483.59|487.45|483.35|15
1636728450000|2021-11-12 14:47:30|487.74|483.64|487.3|483.2|487.74|483.64|487.3|483.2|19
1636728460000|2021-11-12 14:47:40|487.29|483.19|487.4|483.3|487.47|483.37|487.19|483.09|26
1636728470000|2021-11-12 14:47:50|487.39|483.29|487.06|482.96|487.42|483.32|487|482.9|28
1636728480000|2021-11-12 14:48:00|487.04|482.94|487.03|482.93|487.07|482.97|487.02|482.92|9
1636728490000|2021-11-12 14:48:10|487.04|482.94|486.96|482.86|487.06|482.96|486.96|482.86|19
1636728500000|2021-11-12 14:48:20|486.98|482.88|487.05|482.95|487.05|482.95|486.95|482.85|12
1636728510000|2021-11-12 14:48:30|486.99|482.89|486.83|482.73|486.99|482.89|486.79|482.69|8
1636728520000|2021-11-12 14:48:40|486.87|482.77|487.08|482.98|487.08|482.98|486.87|482.77|20
1636728530000|2021-11-12 14:48:50|487.07|482.97|486.95|482.85|487.07|482.97|486.92|482.82|22
1636728540000|2021-11-12 14:49:00|486.96|482.86|486.85|482.75|486.99|482.89|486.85|482.75|15
1636728550000|2021-11-12 14:49:10|486.86|482.76|487.16|483.06|487.16|483.06|486.86|482.76|26
1636728560000|2021-11-12 14:49:20|487.17|483.07|487.44|483.34|487.44|483.34|487.16|483.06|33
1636728570000|2021-11-12 14:49:30|487.45|483.35|487.56|483.46|487.56|483.46|487.43|483.33|11
1636728580000|2021-11-12 14:49:40|487.57|483.47|487.42|483.32|487.57|483.47|487.42|483.32|15
1636728590000|2021-11-12 14:49:50|487.41|483.31|487.09|482.99|487.41|483.31|487.06|482.96|21
1636728600000|2021-11-12 14:50:00|487.11|483.01|487.09|482.99|487.2|483.1|487.09|482.99|14
1636728610000|2021-11-12 14:50:10|487.07|482.97|487.02|482.92|487.09|482.99|486.93|482.83|19
1636728620000|2021-11-12 14:50:20|487.04|482.94|487.16|483.06|487.2|483.1|487.02|482.92|12
1636728630000|2021-11-12 14:50:30|487.18|483.08|487.2|483.1|487.2|483.1|487.17|483.07|8
1636728640000|2021-11-12 14:50:40|487.19|483.09|487.59|483.49|487.59|483.49|487.19|483.09|28
1636728650000|2021-11-12 14:50:50|487.58|483.48|487.51|483.41|487.69|483.59|487.5|483.4|23
1636728660000|2021-11-12 14:51:00|487.54|483.44|488.07|483.97|488.11|484.01|487.52|483.42|27
1636728670000|2021-11-12 14:51:10|488.1|484|488.11|484.01|488.13|484.03|488.1|484|10
1636728680000|2021-11-12 14:51:20|488.12|484.02|488.15|484.05|488.18|484.08|488.12|484.02|10
1636728690000|2021-11-12 14:51:30|488.16|484.06|487.86|483.76|488.16|484.06|487.78|483.68|26
1636728700000|2021-11-12 14:51:40|487.78|483.68|487.93|483.83|487.93|483.83|487.78|483.68|21
1636728710000|2021-11-12 14:51:50|487.92|483.82|487.86|483.76|487.97|483.87|487.85|483.75|13
1636728720000|2021-11-12 14:52:00|487.84|483.74|487.67|483.57|487.88|483.78|487.67|483.57|24
1636728730000|2021-11-12 14:52:10|487.65|483.55|488.02|483.92|488.02|483.92|487.6|483.5|23
1636728740000|2021-11-12 14:52:20|488.04|483.94|488.12|484.02|488.21|484.11|488.04|483.94|24
1636728750000|2021-11-12 14:52:30|488.13|484.03|488.01|483.91|488.16|484.06|487.97|483.87|22
1636728760000|2021-11-12 14:52:40|488|483.9|488.07|483.97|488.11|484.01|488|483.9|13
1636728770000|2021-11-12 14:52:50|488.09|483.99|488.13|484.03|488.14|484.04|488.05|483.95|19
1636728780000|2021-11-12 14:53:00|488.14|484.04|488.11|484.01|488.17|484.07|488.08|483.98|12
1636728790000|2021-11-12 14:53:10|488.12|484.02|488.08|483.98|488.12|484.02|488.08|483.98|6
1636728800000|2021-11-12 14:53:20|488.09|483.99|487.92|483.82|488.1|484|487.92|483.82|18
1636728810000|2021-11-12 14:53:30|487.93|483.83|487.84|483.74|487.93|483.83|487.68|483.58|14
1636728820000|2021-11-12 14:53:40|487.85|483.75|487.8|483.7|487.85|483.75|487.79|483.69|18
1636728830000|2021-11-12 14:53:50|487.82|483.72|487.74|483.64|487.82|483.72|487.72|483.62|12
1636728840000|2021-11-12 14:54:00|487.76|483.66|487.74|483.64|487.76|483.66|487.72|483.62|11
1636728850000|2021-11-12 14:54:10|487.75|483.65|487.67|483.57|487.79|483.69|487.67|483.57|19
1636728860000|2021-11-12 14:54:20|487.66|483.56|487.77|483.67|487.81|483.71|487.65|483.55|20
1636728870000|2021-11-12 14:54:30|487.76|483.66|487.94|483.84|487.94|483.84|487.74|483.64|20
1636728880000|2021-11-12 14:54:40|487.95|483.85|488.02|483.92|488.1|484|487.95|483.85|16
1636728890000|2021-11-12 14:54:50|488.01|483.91|487.92|483.82|488.04|483.94|487.79|483.69|25
1636728900000|2021-11-12 14:55:00|487.94|483.84|487.92|483.82|487.97|483.87|487.89|483.79|16
1636728910000|2021-11-12 14:55:10|487.96|483.86|488|483.9|488.02|483.92|487.9|483.8|13
1636728920000|2021-11-12 14:55:20|488.02|483.92|487.78|483.68|488.02|483.92|487.76|483.66|22
1636728930000|2021-11-12 14:55:30|487.79|483.69|487.7|483.6|487.81|483.71|487.7|483.6|16
1636728940000|2021-11-12 14:55:40|487.71|483.61|487.61|483.51|487.71|483.61|487.52|483.42|13
1636728950000|2021-11-12 14:55:50|487.58|483.48|487.41|483.31|487.58|483.48|487.37|483.27|18
1636728960000|2021-11-12 14:56:00|487.4|483.3|487.35|483.25|487.49|483.39|487.33|483.23|18
1636728970000|2021-11-12 14:56:10|487.32|483.22|487.37|483.27|487.39|483.29|487.26|483.16|7
1636728980000|2021-11-12 14:56:20|487.21|483.11|487.01|482.91|487.33|483.23|487.01|482.91|13
1636728990000|2021-11-12 14:56:30|487|482.9|486.93|482.83|487|482.9|486.91|482.81|5
1636729000000|2021-11-12 14:56:40|486.95|482.85|487|482.9|487.08|482.98|486.95|482.85|23
1636729010000|2021-11-12 14:56:50|486.99|482.89|487.13|483.03|487.13|483.03|486.9|482.8|16
1636729020000|2021-11-12 14:57:00|487.11|483.01|487.35|483.25|487.35|483.25|487.1|483|27
1636729030000|2021-11-12 14:57:10|487.31|483.21|487.28|483.18|487.36|483.26|487.25|483.15|15
1636729040000|2021-11-12 14:57:20|487.26|483.16|486.86|482.76|487.28|483.18|486.81|482.71|25
1636729050000|2021-11-12 14:57:30|486.88|482.78|486.65|482.55|486.88|482.78|486.65|482.55|8
1636729060000|2021-11-12 14:57:40|486.63|482.53|486.69|482.59|486.76|482.66|486.61|482.51|21
1636729070000|2021-11-12 14:57:50|486.68|482.58|486.93|482.83|486.94|482.84|486.66|482.56|17
1636729080000|2021-11-12 14:58:00|486.95|482.85|486.95|482.85|487|482.9|486.91|482.81|12
1636729090000|2021-11-12 14:58:10|486.92|482.82|486.73|482.63|486.92|482.82|486.73|482.63|20
1636729100000|2021-11-12 14:58:20|486.72|482.62|486.72|482.62|486.76|482.66|486.72|482.62|13
1636729110000|2021-11-12 14:58:30|486.74|482.64|486.96|482.86|486.98|482.88|486.74|482.64|18
1636729120000|2021-11-12 14:58:40|486.97|482.87|487|482.9|487.01|482.91|486.96|482.86|14
1636729130000|2021-11-12 14:58:50|486.99|482.89|487.42|483.32|487.44|483.34|486.99|482.89|28
1636729140000|2021-11-12 14:59:00|487.43|483.33|487.41|483.31|487.52|483.42|487.38|483.28|22
1636729150000|2021-11-12 14:59:10|487.4|483.3|487.04|482.94|487.4|483.3|487.04|482.94|28
1636729160000|2021-11-12 14:59:20|487.03|482.93|486.99|482.89|487.04|482.94|486.99|482.89|16
1636729170000|2021-11-12 14:59:30|487.01|482.91|486.94|482.84|487.02|482.92|486.92|482.82|8
1636729180000|2021-11-12 14:59:40|486.98|482.88|487.07|482.97|487.09|482.99|486.98|482.88|13
1636729190000|2021-11-12 14:59:50|487.06|482.96|486.87|482.77|487.06|482.96|486.87|482.77|15
1636729200000|2021-11-12 15:00:00|486.89|482.79|486.87|482.77|486.89|482.79|486.73|482.63|19
1636729210000|2021-11-12 15:00:10|486.9|482.8|487.19|483.09|487.2|483.1|486.9|482.8|19
1636729220000|2021-11-12 15:00:20|487.17|483.07|487.45|483.35|487.48|483.38|487.16|483.06|30
1636729230000|2021-11-12 15:00:30|487.48|483.38|487.25|483.15|487.48|483.38|487.24|483.14|21
1636729240000|2021-11-12 15:00:40|487.26|483.16|487.46|483.36|487.46|483.36|487.25|483.15|16
1636729250000|2021-11-12 15:00:50|487.45|483.35|487.05|482.95|487.45|483.35|487.04|482.94|27
1636729260000|2021-11-12 15:01:00|487.04|482.94|486.69|482.59|487.12|483.02|486.68|482.58|36
1636729270000|2021-11-12 15:01:10|486.7|482.6|486.4|482.3|486.82|482.72|486.4|482.3|30
1636729280000|2021-11-12 15:01:20|486.43|482.33|486.47|482.37|486.52|482.42|486.38|482.28|30
1636729290000|2021-11-12 15:01:30|486.46|482.36|486.32|482.22|486.48|482.38|486.3|482.2|25
1636729300000|2021-11-12 15:01:40|486.3|482.2|486.37|482.27|486.45|482.35|486.22|482.12|35
1636729310000|2021-11-12 15:01:50|486.32|482.22|486.42|482.32|486.43|482.33|486.26|482.16|24
1636729320000|2021-11-12 15:02:00|486.41|482.31|486.32|482.22|486.42|482.32|486.3|482.2|19
1636729330000|2021-11-12 15:02:10|486.36|482.26|486.44|482.34|486.44|482.34|486.26|482.16|17
1636729340000|2021-11-12 15:02:20|486.41|482.31|486.41|482.31|486.44|482.34|486.38|482.28|13
1636729350000|2021-11-12 15:02:30|486.4|482.3|486.33|482.23|486.4|482.3|486.24|482.14|17
1636729360000|2021-11-12 15:02:40|486.3|482.2|486.4|482.3|486.4|482.3|486.22|482.12|21
1636729370000|2021-11-12 15:02:50|486.41|482.31|486.37|482.27|486.42|482.32|486.27|482.17|16
1636729380000|2021-11-12 15:03:00|486.38|482.28|486.41|482.31|486.44|482.34|486.24|482.14|15
1636729390000|2021-11-12 15:03:10|486.44|482.34|487.22|483.12|487.26|483.16|486.44|482.34|33
1636729400000|2021-11-12 15:03:20|487.24|483.14|487.43|483.33|487.44|483.34|487.14|483.04|16
1636729410000|2021-11-12 15:03:30|487.47|483.37|487.41|483.31|487.53|483.43|487.38|483.28|14
1636729420000|2021-11-12 15:03:40|487.42|483.32|487.13|483.03|487.47|483.37|487.13|483.03|20
1636729430000|2021-11-12 15:03:50|487.18|483.08|487.25|483.15|487.28|483.18|487.02|482.92|26
1636729440000|2021-11-12 15:04:00|487.3|483.2|487.36|483.26|487.36|483.26|487.3|483.2|8
1636729450000|2021-11-12 15:04:10|487.32|483.22|487.18|483.08|487.45|483.35|487.18|483.08|17
1636729460000|2021-11-12 15:04:20|487.19|483.09|487.18|483.08|487.19|483.09|487.09|482.99|18
1636729470000|2021-11-12 15:04:30|487.14|483.04|487.19|483.09|487.19|483.09|487.09|482.99|11
1636729480000|2021-11-12 15:04:40|487.21|483.11|486.91|482.81|487.23|483.13|486.91|482.81|19
1636729490000|2021-11-12 15:04:50|486.9|482.8|487.08|482.98|487.1|483|486.9|482.8|22
1636729500000|2021-11-12 15:05:00|487.18|483.08|487.27|483.17|487.29|483.19|487.13|483.03|15
1636729510000|2021-11-12 15:05:10|487.24|483.14|487.45|483.35|487.52|483.42|487.24|483.14|25
1636729520000|2021-11-12 15:05:20|487.52|483.42|487.06|482.96|487.52|483.42|487.05|482.95|21
1636729530000|2021-11-12 15:05:30|487.05|482.95|486.6|482.5|487.05|482.95|486.59|482.49|25
1636729540000|2021-11-12 15:05:40|486.51|482.41|486.48|482.38|486.63|482.53|486.41|482.31|26
1636729550000|2021-11-12 15:05:50|486.5|482.4|486.61|482.51|486.72|482.62|486.46|482.36|29
1636729560000|2021-11-12 15:06:00|486.59|482.49|486.03|481.93|486.61|482.51|486.03|481.93|27
1636729570000|2021-11-12 15:06:10|486.04|481.94|485.99|481.89|486.09|481.99|485.93|481.83|26
1636729580000|2021-11-12 15:06:20|486.01|481.91|486.08|481.98|486.13|482.03|485.98|481.88|26
1636729590000|2021-11-12 15:06:30|486.06|481.96|486.1|482|486.12|482.02|485.93|481.83|16
1636729600000|2021-11-12 15:06:40|485.94|481.84|485.8|481.7|486.1|482|485.8|481.7|23
1636729610000|2021-11-12 15:06:50|485.87|481.77|485.45|481.35|485.93|481.83|485.43|481.33|19
1636729620000|2021-11-12 15:07:00|485.42|481.32|485.4|481.3|485.48|481.38|485.38|481.28|15
1636729630000|2021-11-12 15:07:10|485.38|481.28|485.33|481.23|485.4|481.3|485.31|481.21|10
1636729640000|2021-11-12 15:07:20|485.31|481.21|485.49|481.39|485.5|481.4|485.26|481.16|16
1636729650000|2021-11-12 15:07:30|485.5|481.4|485.81|481.71|485.82|481.72|485.5|481.4|18
1636729660000|2021-11-12 15:07:40|485.82|481.72|485.04|480.94|485.82|481.72|485.04|480.94|28
1636729670000|2021-11-12 15:07:50|485.07|480.97|484.57|480.47|485.07|480.97|484.53|480.43|23
1636729680000|2021-11-12 15:08:00|484.65|480.55|484.76|480.66|484.76|480.66|484.53|480.43|27
1636729690000|2021-11-12 15:08:10|484.75|480.65|485.42|481.32|485.48|481.38|484.75|480.65|30
1636729700000|2021-11-12 15:08:20|485.44|481.34|485.41|481.31|485.52|481.42|485.37|481.27|25
1636729710000|2021-11-12 15:08:30|485.4|481.3|485.86|481.76|485.92|481.82|485.4|481.3|30
1636729720000|2021-11-12 15:08:40|485.83|481.73|485.61|481.51|485.85|481.75|485.53|481.43|23
1636729730000|2021-11-12 15:08:50|485.56|481.46|485.1|481|485.57|481.47|485.1|481|19
1636729740000|2021-11-12 15:09:00|485.09|480.99|484.63|480.53|485.09|480.99|484.63|480.53|19
1636729750000|2021-11-12 15:09:10|484.62|480.52|485.03|480.93|485.03|480.93|484.41|480.31|31
1636729760000|2021-11-12 15:09:20|485.05|480.95|485.19|481.09|485.39|481.29|485.05|480.95|27
1636729770000|2021-11-12 15:09:30|485.17|481.07|485.29|481.19|485.43|481.33|485.17|481.07|23
1636729780000|2021-11-12 15:09:40|485.26|481.16|485|480.9|485.27|481.17|485|480.9|20
1636729790000|2021-11-12 15:09:50|485.01|480.91|484.87|480.77|485.01|480.91|484.87|480.77|16
1636729800000|2021-11-12 15:10:00|484.9|480.8|484.81|480.71|484.92|480.82|484.81|480.71|20
1636729810000|2021-11-12 15:10:10|484.8|480.7|485.18|481.08|485.22|481.12|484.8|480.7|26
1636729820000|2021-11-12 15:10:20|485.17|481.07|485.18|481.08|485.18|481.08|485.03|480.93|27
1636729830000|2021-11-12 15:10:30|485.2|481.1|485.18|481.08|485.2|481.1|485.07|480.97|24
1636729840000|2021-11-12 15:10:40|485.19|481.09|485.14|481.04|485.36|481.26|485.14|481.04|24
1636729850000|2021-11-12 15:10:50|485.13|481.03|484.8|480.7|485.15|481.05|484.8|480.7|21
1636729860000|2021-11-12 15:11:00|484.81|480.71|484.48|480.38|484.81|480.71|484.46|480.36|15
1636729870000|2021-11-12 15:11:10|484.47|480.37|484.85|480.75|484.91|480.81|484.41|480.31|31
1636729880000|2021-11-12 15:11:20|484.84|480.74|484.88|480.78|484.96|480.86|484.81|480.71|23
1636729890000|2021-11-12 15:11:30|484.86|480.76|484.64|480.54|484.9|480.8|484.48|480.38|24
1636729900000|2021-11-12 15:11:40|484.39|480.29|484.6|480.5|484.71|480.61|484.39|480.29|22
1636729910000|2021-11-12 15:11:50|484.61|480.51|484.46|480.36|484.66|480.56|484.45|480.35|20
1636729920000|2021-11-12 15:12:00|484.55|480.45|484.4|480.3|484.64|480.54|484.3|480.2|18
1636729930000|2021-11-12 15:12:10|484.3|480.2|484.45|480.35|484.49|480.39|484.3|480.2|8
1636729940000|2021-11-12 15:12:20|484.48|480.38|484.49|480.39|484.51|480.41|484.37|480.27|13
1636729950000|2021-11-12 15:12:30|484.44|480.34|484.58|480.48|484.59|480.49|484.44|480.34|17
1636729960000|2021-11-12 15:12:40|484.57|480.47|484.67|480.57|484.67|480.57|484.5|480.4|18
1636729970000|2021-11-12 15:12:50|484.68|480.58|484.71|480.61|484.71|480.61|484.65|480.55|19
1636729980000|2021-11-12 15:13:00|484.7|480.6|484.77|480.67|484.78|480.68|484.63|480.53|23
1636729990000|2021-11-12 15:13:10|484.76|480.66|485.04|480.94|485.07|480.97|484.75|480.65|21
1636730000000|2021-11-12 15:13:20|485.07|480.97|485.32|481.22|485.32|481.22|485.07|480.97|19
1636730010000|2021-11-12 15:13:30|485.25|481.15|485.29|481.19|485.29|481.19|485.14|481.04|14
1636730020000|2021-11-12 15:13:40|485.21|481.11|485.24|481.14|485.29|481.19|485.16|481.06|15
1636730030000|2021-11-12 15:13:50|485.31|481.21|485.23|481.13|485.4|481.3|485.23|481.13|24
1636730040000|2021-11-12 15:14:00|485.22|481.12|485.17|481.07|485.23|481.13|485.17|481.07|9
1636730050000|2021-11-12 15:14:10|485.16|481.06|485.38|481.28|485.4|481.3|485.11|481.01|23
1636730060000|2021-11-12 15:14:20|485.37|481.27|485.35|481.25|485.39|481.29|485.35|481.25|8
1636730070000|2021-11-12 15:14:30|485.39|481.29|485|480.9|485.39|481.29|484.97|480.87|15
1636730080000|2021-11-12 15:14:40|484.97|480.87|484.88|480.78|484.97|480.87|484.88|480.78|10
1636730090000|2021-11-12 15:14:50|484.89|480.79|484.78|480.68|484.91|480.81|484.52|480.42|24
1636730100000|2021-11-12 15:15:00|484.77|480.67|484.8|480.7|484.82|480.72|484.66|480.56|26
1636730110000|2021-11-12 15:15:10|484.83|480.73|484.78|480.68|484.86|480.76|484.76|480.66|22
1636730120000|2021-11-12 15:15:20|484.8|480.7|484.68|480.58|484.8|480.7|484.66|480.56|15
1636730130000|2021-11-12 15:15:30|484.66|480.56|484.41|480.31|484.68|480.58|484.39|480.29|17
1636730140000|2021-11-12 15:15:40|484.37|480.27|484.26|480.16|484.37|480.27|484.22|480.12|16
1636730150000|2021-11-12 15:15:50|484.1|480|483.52|479.42|484.25|480.15|483.31|479.21|24
1636730160000|2021-11-12 15:16:00|483.37|479.27|483.99|479.89|484.23|480.13|483.37|479.27|34
1636730170000|2021-11-12 15:16:10|484.01|479.91|484.16|480.06|484.31|480.21|483.84|479.74|36
1636730180000|2021-11-12 15:16:20|484.14|480.04|484.13|480.03|484.28|480.18|483.8|479.7|34
1636730190000|2021-11-12 15:16:30|484.14|480.04|484.05|479.95|484.15|480.05|483.87|479.77|35
1636730200000|2021-11-12 15:16:40|484.01|479.91|483.87|479.77|484.01|479.91|483.65|479.55|32
1636730210000|2021-11-12 15:16:50|483.92|479.82|483.92|479.82|484.02|479.92|483.87|479.77|33
1636730220000|2021-11-12 15:17:00|483.94|479.84|483.46|479.36|483.95|479.85|483.46|479.36|27
1636730230000|2021-11-12 15:17:10|483.45|479.35|482.97|478.87|483.46|479.36|482.95|478.85|24
1636730240000|2021-11-12 15:17:20|482.99|478.89|482.99|478.89|483.12|479.02|482.95|478.85|30
1636730250000|2021-11-12 15:17:30|483.01|478.91|483.23|479.13|483.42|479.32|483.01|478.91|25
1636730260000|2021-11-12 15:17:40|483.24|479.14|482.81|478.71|483.24|479.14|482.74|478.64|18
1636730270000|2021-11-12 15:17:50|482.83|478.73|482.61|478.51|482.86|478.76|482.6|478.5|32
1636730280000|2021-11-12 15:18:00|482.67|478.57|482.82|478.72|482.82|478.72|482.62|478.52|27
1636730290000|2021-11-12 15:18:10|482.89|478.79|483.27|479.17|483.31|479.21|482.89|478.79|23
1636730300000|2021-11-12 15:18:20|483.24|479.14|483.07|478.97|483.24|479.14|482.82|478.72|35
1636730310000|2021-11-12 15:18:30|483.01|478.91|483.39|479.29|483.39|479.29|483.01|478.91|24
1636730320000|2021-11-12 15:18:40|483.38|479.28|483.16|479.06|483.38|479.28|483.1|479|17
1636730330000|2021-11-12 15:18:50|483.15|479.05|483|478.9|483.24|479.14|483|478.9|17
1636730340000|2021-11-12 15:19:00|483.01|478.91|482.82|478.72|483.01|478.91|482.73|478.63|22
1636730350000|2021-11-12 15:19:10|482.85|478.75|482.91|478.81|482.91|478.81|482.68|478.58|31
1636730360000|2021-11-12 15:19:20|482.93|478.83|482.48|478.38|482.95|478.85|482.48|478.38|25
1636730370000|2021-11-12 15:19:30|482.5|478.4|482.57|478.47|482.57|478.47|482.4|478.3|11
1636730380000|2021-11-12 15:19:40|482.55|478.45|482.29|478.19|482.57|478.47|482.28|478.18|17
1636730390000|2021-11-12 15:19:50|482.26|478.16|482.35|478.25|482.48|478.38|482.23|478.13|29
1636730400000|2021-11-12 15:20:00|482.37|478.27|482.36|478.26|482.41|478.31|482.31|478.21|19
1636730410000|2021-11-12 15:20:10|482.33|478.23|482.67|478.57|482.7|478.6|482.33|478.23|24
1636730420000|2021-11-12 15:20:20|482.69|478.59|482.41|478.31|482.7|478.6|482.3|478.2|23
1636730430000|2021-11-12 15:20:30|482.42|478.32|482.3|478.2|482.66|478.56|482.3|478.2|30
1636730440000|2021-11-12 15:20:40|482.29|478.19|482.51|478.41|482.62|478.52|482.29|478.19|29
1636730450000|2021-11-12 15:20:50|482.58|478.48|482.54|478.44|482.59|478.49|482.4|478.3|28
1636730460000|2021-11-12 15:21:00|482.56|478.46|482.62|478.52|482.62|478.52|482.42|478.32|23
1636730470000|2021-11-12 15:21:10|482.63|478.53|482.67|478.57|482.71|478.61|482.57|478.47|22
1636730480000|2021-11-12 15:21:20|482.68|478.58|482.38|478.28|482.7|478.6|482.34|478.24|25
1636730490000|2021-11-12 15:21:30|482.37|478.27|482.15|478.05|482.37|478.27|482.15|478.05|25
1636730500000|2021-11-12 15:21:40|482.19|478.09|481.85|477.75|482.2|478.1|481.85|477.75|27
1636730510000|2021-11-12 15:21:50|481.93|477.83|481.54|477.44|481.93|477.83|481.35|477.25|31
1636730520000|2021-11-12 15:22:00|481.53|477.43|481.55|477.45|481.61|477.51|481.43|477.33|34
1636730530000|2021-11-12 15:22:10|481.54|477.44|481.45|477.35|481.59|477.49|481.44|477.34|23
1636730540000|2021-11-12 15:22:20|481.43|477.33|481.5|477.4|481.6|477.5|481.43|477.33|29
1636730550000|2021-11-12 15:22:30|481.48|477.38|481.31|477.21|481.51|477.41|481.29|477.19|27
1636730560000|2021-11-12 15:22:40|481.3|477.2|481.2|477.1|481.36|477.26|481.2|477.1|22
1636730570000|2021-11-12 15:22:50|481.25|477.15|481.08|476.98|481.26|477.16|481.04|476.94|23
1636730580000|2021-11-12 15:23:00|481.07|476.97|478.43|474.33|481.14|477.04|478.25|474.15|28
1636730590000|2021-11-12 15:23:10|478.59|474.49|479.23|475.13|479.42|475.32|478.58|474.48|38
1636730600000|2021-11-12 15:23:20|479.14|475.04|479.92|475.82|479.92|475.82|478.63|474.53|33
1636730610000|2021-11-12 15:23:30|479.91|475.81|481.12|477.02|481.12|477.02|479.91|475.81|33
1636730620000|2021-11-12 15:23:40|481.03|476.93|480.88|476.78|481.47|477.37|480.88|476.78|35
1636730630000|2021-11-12 15:23:50|480.84|476.74|481.94|477.84|481.94|477.84|480.7|476.6|36
1636730640000|2021-11-12 15:24:00|481.95|477.85|481.51|477.41|482|477.9|481.47|477.37|31
1636730650000|2021-11-12 15:24:10|481.44|477.34|482.17|478.07|482.17|478.07|481.44|477.34|33
1636730660000|2021-11-12 15:24:20|482.12|478.02|481.64|477.54|482.21|478.11|481.41|477.31|31
1636730670000|2021-11-12 15:24:30|481.66|477.56|481.81|477.71|481.81|477.71|481.27|477.17|33
1636730680000|2021-11-12 15:24:40|481.78|477.68|482.11|478.01|482.11|478.01|481.6|477.5|34
1636730690000|2021-11-12 15:24:50|482.12|478.02|482.32|478.22|482.34|478.24|482.09|477.99|34
1636730700000|2021-11-12 15:25:00|482.3|478.2|482.57|478.47|482.57|478.47|482.3|478.2|32
1636730710000|2021-11-12 15:25:10|482.59|478.49|482.91|478.81|482.91|478.81|482.53|478.43|34
1636730720000|2021-11-12 15:25:20|482.96|478.86|483.31|479.21|483.31|479.21|482.86|478.76|26
1636730730000|2021-11-12 15:25:30|483.33|479.23|483.61|479.51|483.61|479.51|483.25|479.15|30
1636730740000|2021-11-12 15:25:40|483.59|479.49|484.02|479.92|484.09|479.99|483.5|479.4|33
1636730750000|2021-11-12 15:25:50|483.97|479.87|484.04|479.94|484.19|480.09|483.97|479.87|23
1636730760000|2021-11-12 15:26:00|484.07|479.97|483.94|479.84|484.13|480.03|483.88|479.78|27
1636730770000|2021-11-12 15:26:10|483.93|479.83|484.05|479.95|484.06|479.96|483.92|479.82|23
1636730780000|2021-11-12 15:26:20|483.97|479.87|483.83|479.73|484.01|479.91|483.78|479.68|21
1636730790000|2021-11-12 15:26:30|483.8|479.7|483.47|479.37|483.8|479.7|483.37|479.27|24
1636730800000|2021-11-12 15:26:40|483.48|479.38|483.32|479.22|483.55|479.45|483.31|479.21|28
1636730810000|2021-11-12 15:26:50|483.34|479.24|483.5|479.4|483.5|479.4|483.28|479.18|18
1636730820000|2021-11-12 15:27:00|483.49|479.39|483.84|479.74|483.96|479.86|483.46|479.36|34
1636730830000|2021-11-12 15:27:10|483.79|479.69|483.82|479.72|483.82|479.72|483.59|479.49|20
1636730840000|2021-11-12 15:27:20|483.83|479.73|483.07|478.97|483.86|479.76|483.05|478.95|27
1636730850000|2021-11-12 15:27:30|483.02|478.92|482.34|478.24|483.02|478.92|482.34|478.24|32
1636730860000|2021-11-12 15:27:40|482.32|478.22|482.19|478.09|482.56|478.46|482.19|478.09|29
1636730870000|2021-11-12 15:27:50|482.18|478.08|481.55|477.45|482.18|478.08|481.55|477.45|31
1636730880000|2021-11-12 15:28:00|481.54|477.44|482.18|478.08|482.18|478.08|481.52|477.42|28
1636730890000|2021-11-12 15:28:10|482.22|478.12|481.93|477.83|482.3|478.2|481.88|477.78|27
1636730900000|2021-11-12 15:28:20|481.95|477.85|481.94|477.84|482.14|478.04|481.86|477.76|30
1636730910000|2021-11-12 15:28:30|481.86|477.76|481.85|477.75|481.92|477.82|481.74|477.64|24
1636730920000|2021-11-12 15:28:40|481.81|477.71|481.49|477.39|481.81|477.71|481.49|477.39|24
1636730930000|2021-11-12 15:28:50|481.52|477.42|481.79|477.69|481.79|477.69|481.52|477.42|24
1636730940000|2021-11-12 15:29:00|481.83|477.73|481.25|477.15|482.1|478|481.25|477.15|29
1636730950000|2021-11-12 15:29:10|481.3|477.2|480.57|476.47|481.3|477.2|480.57|476.47|30
1636730960000|2021-11-12 15:29:20|480.58|476.48|480.66|476.56|480.85|476.75|480.4|476.3|34
1636730970000|2021-11-12 15:29:30|480.63|476.53|480.58|476.48|480.77|476.67|480.58|476.48|27
1636730980000|2021-11-12 15:29:40|480.57|476.47|481.17|477.07|481.21|477.11|480.44|476.34|31
1636730990000|2021-11-12 15:29:50|481.21|477.11|481.02|476.92|481.22|477.12|480.99|476.89|20
1636731000000|2021-11-12 15:30:00|481.05|476.95|481.07|476.97|481.2|477.1|480.97|476.87|32
1636731010000|2021-11-12 15:30:10|481.08|476.98|480.53|476.43|481.24|477.14|480.5|476.4|27
1636731020000|2021-11-12 15:30:20|480.51|476.41|480.4|476.3|480.51|476.41|480.16|476.06|36
1636731030000|2021-11-12 15:30:30|480.38|476.28|480.49|476.39|480.59|476.49|480.33|476.23|28
1636731040000|2021-11-12 15:30:40|480.5|476.4|480.69|476.59|480.77|476.67|480.49|476.39|29
1636731050000|2021-11-12 15:30:50|480.71|476.61|480.97|476.87|480.99|476.89|480.7|476.6|28
1636731060000|2021-11-12 15:31:00|481.02|476.92|480.76|476.66|481.02|476.92|480.75|476.65|28
1636731070000|2021-11-12 15:31:10|480.73|476.63|480.76|476.66|480.85|476.75|480.67|476.57|27
1636731080000|2021-11-12 15:31:20|480.79|476.69|480.99|476.89|481.13|477.03|480.78|476.68|33
1636731090000|2021-11-12 15:31:30|480.98|476.88|481.09|476.99|481.11|477.01|480.98|476.88|21
1636731100000|2021-11-12 15:31:40|481.11|477.01|481.34|477.24|481.52|477.42|481.1|477|24
1636731110000|2021-11-12 15:31:50|481.32|477.22|481.5|477.4|481.5|477.4|481.32|477.22|22
1636731120000|2021-11-12 15:32:00|481.49|477.39|481.28|477.18|481.49|477.39|481.22|477.12|24
1636731130000|2021-11-12 15:32:10|481.29|477.19|481.49|477.39|481.56|477.46|481.24|477.14|32
1636731140000|2021-11-12 15:32:20|481.48|477.38|481.58|477.48|481.63|477.53|481.45|477.35|29
1636731150000|2021-11-12 15:32:30|481.53|477.43|481.6|477.5|481.61|477.51|481.4|477.3|26
1636731160000|2021-11-12 15:32:40|481.61|477.51|481.61|477.51|481.69|477.59|481.59|477.49|19
1636731170000|2021-11-12 15:32:50|481.6|477.5|481.72|477.62|481.78|477.68|481.6|477.5|21
1636731180000|2021-11-12 15:33:00|481.75|477.65|481.74|477.64|481.76|477.66|481.66|477.56|20
1636731190000|2021-11-12 15:33:10|481.72|477.62|481.97|477.87|481.97|477.87|481.71|477.61|15
1636731200000|2021-11-12 15:33:20|481.96|477.86|481.9|477.8|481.97|477.87|481.86|477.76|17
1636731210000|2021-11-12 15:33:30|481.91|477.81|481.85|477.75|481.96|477.86|481.85|477.75|17
1636731220000|2021-11-12 15:33:40|481.86|477.76|481.23|477.13|481.86|477.76|481.23|477.13|28
1636731230000|2021-11-12 15:33:50|481.22|477.12|481.25|477.15|481.36|477.26|481.22|477.12|25
1636731240000|2021-11-12 15:34:00|481.23|477.13|481.35|477.25|481.35|477.25|481.11|477.01|12
1636731250000|2021-11-12 15:34:10|481.38|477.28|481.51|477.41|481.51|477.41|481.35|477.25|27
1636731260000|2021-11-12 15:34:20|481.5|477.4|482.07|477.97|482.08|477.98|481.49|477.39|34
1636731270000|2021-11-12 15:34:30|482.09|477.99|481.81|477.71|482.14|478.04|481.75|477.65|29
1636731280000|2021-11-12 15:34:40|481.82|477.72|482.07|477.97|482.07|477.97|481.82|477.72|17
1636731290000|2021-11-12 15:34:50|482.08|477.98|482.06|477.96|482.16|478.06|482.06|477.96|21
1636731300000|2021-11-12 15:35:00|482.05|477.95|482.06|477.96|482.07|477.97|482.04|477.94|13
1636731310000|2021-11-12 15:35:10|482.05|477.95|481.82|477.72|482.19|478.09|481.82|477.72|28
1636731320000|2021-11-12 15:35:20|481.83|477.73|481.74|477.64|481.91|477.81|481.67|477.57|33
1636731330000|2021-11-12 15:35:30|481.73|477.63|481.96|477.86|481.97|477.87|481.73|477.63|24
1636731340000|2021-11-12 15:35:40|481.97|477.87|481.77|477.67|481.97|477.87|481.77|477.67|19
1636731350000|2021-11-12 15:35:50|481.75|477.65|481.45|477.35|481.75|477.65|481.44|477.34|17
1636731360000|2021-11-12 15:36:00|481.44|477.34|481.14|477.04|481.48|477.38|481.13|477.03|16
1636731370000|2021-11-12 15:36:10|481.1|477|480.95|476.85|481.1|477|480.94|476.84|18
1636731380000|2021-11-12 15:36:20|480.94|476.84|480.38|476.28|480.94|476.84|480.37|476.27|24
1636731390000|2021-11-12 15:36:30|480.4|476.3|480.42|476.32|480.58|476.48|480.35|476.25|25
1636731400000|2021-11-12 15:36:40|480.31|476.21|480.36|476.26|480.36|476.26|480.28|476.18|14
1636731410000|2021-11-12 15:36:50|480.38|476.28|480.08|475.98|480.39|476.29|480.06|475.96|27
1636731420000|2021-11-12 15:37:00|480.06|475.96|479.83|475.73|480.06|475.96|479.72|475.62|25
1636731430000|2021-11-12 15:37:10|479.81|475.71|479.86|475.76|479.86|475.76|479.71|475.61|17
1636731440000|2021-11-12 15:37:20|479.85|475.75|479.96|475.86|479.99|475.89|479.73|475.63|32
1636731450000|2021-11-12 15:37:30|479.91|475.81|479.95|475.85|479.97|475.87|479.78|475.68|29
1636731460000|2021-11-12 15:37:40|479.96|475.86|480.01|475.91|480.19|476.09|479.96|475.86|27
1636731470000|2021-11-12 15:37:50|480|475.9|480.01|475.91|480.11|476.01|479.9|475.8|21
1636731480000|2021-11-12 15:38:00|480.05|475.95|480.17|476.07|480.24|476.14|480.03|475.93|30
1636731490000|2021-11-12 15:38:10|480.18|476.08|480.14|476.04|480.33|476.23|480.13|476.03|26
1636731500000|2021-11-12 15:38:20|480.15|476.05|480.06|475.96|480.16|476.06|480.05|475.95|20
1636731510000|2021-11-12 15:38:30|480.05|475.95|479.94|475.84|480.05|475.95|479.91|475.81|13
1636731520000|2021-11-12 15:38:40|479.93|475.83|480.18|476.08|480.2|476.1|479.88|475.78|23
1636731530000|2021-11-12 15:38:50|480.2|476.1|480.35|476.25|480.36|476.26|480.18|476.08|22
1636731540000|2021-11-12 15:39:00|480.38|476.28|480.5|476.4|480.5|476.4|480.38|476.28|13
1636731550000|2021-11-12 15:39:10|480.49|476.39|480.59|476.49|480.6|476.5|480.47|476.37|26
1636731560000|2021-11-12 15:39:20|480.62|476.52|480.66|476.56|480.66|476.56|480.61|476.51|18
1636731570000|2021-11-12 15:39:30|480.72|476.62|480.19|476.09|480.72|476.62|480.19|476.09|24
1636731580000|2021-11-12 15:39:40|480.16|476.06|480.17|476.07|480.33|476.23|480.16|476.06|20
1636731590000|2021-11-12 15:39:50|480.16|476.06|480.6|476.5|480.6|476.5|480.16|476.06|24
1636731600000|2021-11-12 15:40:00|480.57|476.47|480.54|476.44|480.66|476.56|480.54|476.44|21
1636731610000|2021-11-12 15:40:10|480.55|476.45|480.72|476.62|480.72|476.62|480.52|476.42|24
1636731620000|2021-11-12 15:40:20|480.7|476.6|480.76|476.66|480.77|476.67|480.7|476.6|10
1636731630000|2021-11-12 15:40:30|480.77|476.67|480.91|476.81|480.91|476.81|480.74|476.64|21
1636731640000|2021-11-12 15:40:40|480.92|476.82|481.2|477.1|481.21|477.11|480.91|476.81|27
1636731650000|2021-11-12 15:40:50|481.25|477.15|481.31|477.21|481.33|477.23|481.25|477.15|19
1636731660000|2021-11-12 15:41:00|481.29|477.19|480.87|476.77|481.3|477.2|480.86|476.76|30
1636731670000|2021-11-12 15:41:10|480.86|476.76|481.2|477.1|481.26|477.16|480.85|476.75|20
1636731680000|2021-11-12 15:41:20|481.19|477.09|481.31|477.21|481.34|477.24|481.19|477.09|23
1636731690000|2021-11-12 15:41:30|481.27|477.17|481.43|477.33|481.44|477.34|481.27|477.17|18
1636731700000|2021-11-12 15:41:40|481.44|477.34|481.1|477|481.49|477.39|481.1|477|26
1636731710000|2021-11-12 15:41:50|481.07|476.97|480.98|476.88|481.07|476.97|480.97|476.87|19
1636731720000|2021-11-12 15:42:00|480.99|476.89|480.96|476.86|480.99|476.89|480.96|476.86|8
1636731730000|2021-11-12 15:42:10|480.95|476.85|481.26|477.16|481.26|477.16|480.92|476.82|22
1636731740000|2021-11-12 15:42:20|481.25|477.15|481.43|477.33|481.43|477.33|481.24|477.14|20
1636731750000|2021-11-12 15:42:30|481.45|477.35|481.49|477.39|481.52|477.42|481.45|477.35|9
1636731760000|2021-11-12 15:42:40|481.46|477.36|481.48|477.38|481.58|477.48|481.4|477.3|9
1636731770000|2021-11-12 15:42:50|481.5|477.4|481.49|477.39|481.5|477.4|481.45|477.35|11
1636731780000|2021-11-12 15:43:00|481.46|477.36|481.49|477.39|481.49|477.39|481.42|477.32|7
1636731790000|2021-11-12 15:43:10|481.47|477.37|481.5|477.4|481.5|477.4|481.47|477.37|3
1636731800000|2021-11-12 15:43:20|481.52|477.42|481.56|477.46|481.56|477.46|481.52|477.42|9
1636731810000|2021-11-12 15:43:30|481.6|477.5|481.46|477.36|481.6|477.5|481.46|477.36|5
1636731820000|2021-11-12 15:43:40|481.45|477.35|481.59|477.49|481.59|477.49|481.37|477.27|19
1636731830000|2021-11-12 15:43:50|481.61|477.51|481.62|477.52|481.62|477.52|481.59|477.49|9
1636731840000|2021-11-12 15:44:00|481.6|477.5|481.59|477.49|481.62|477.52|481.59|477.49|7
1636731850000|2021-11-12 15:44:10|481.63|477.53|481.66|477.56|481.66|477.56|481.61|477.51|9
1636731860000|2021-11-12 15:44:20|481.67|477.57|481.78|477.68|481.8|477.7|481.67|477.57|20
1636731870000|2021-11-12 15:44:30|481.79|477.69|481.8|477.7|481.81|477.71|481.79|477.69|5
1636731880000|2021-11-12 15:44:40|481.82|477.72|481.94|477.84|481.94|477.84|481.8|477.7|17
1636731890000|2021-11-12 15:44:50|481.92|477.82|481.99|477.89|482|477.9|481.92|477.82|10
1636731900000|2021-11-12 15:45:00|482|477.9|482.1|478|482.1|478|481.99|477.89|13
1636731910000|2021-11-12 15:45:10|482.13|478.03|482.44|478.34|482.48|478.38|482.13|478.03|23
1636731920000|2021-11-12 15:45:20|482.46|478.36|482.47|478.37|482.54|478.44|482.41|478.31|28
1636731930000|2021-11-12 15:45:30|482.48|478.38|482.7|478.6|482.72|478.62|482.48|478.38|22
1636731940000|2021-11-12 15:45:40|482.72|478.62|482.89|478.79|482.89|478.79|482.72|478.62|25
1636731950000|2021-11-12 15:45:50|482.92|478.82|482.99|478.89|483|478.9|482.77|478.67|29
1636731960000|2021-11-12 15:46:00|482.98|478.88|482.98|478.88|483.03|478.93|482.98|478.88|17
1636731970000|2021-11-12 15:46:10|482.97|478.87|482.86|478.76|482.97|478.87|482.85|478.75|20
1636731980000|2021-11-12 15:46:20|482.87|478.77|483.05|478.95|483.06|478.96|482.87|478.77|17
1636731990000|2021-11-12 15:46:30|483.06|478.96|483.04|478.94|483.06|478.96|482.93|478.83|15
1636732000000|2021-11-12 15:46:40|483.1|479|483.08|478.98|483.13|479.03|483.08|478.98|8
1636732010000|2021-11-12 15:46:50|483.09|478.99|483.05|478.95|483.11|479.01|483.03|478.93|16
1636732020000|2021-11-12 15:47:00|483.04|478.94|482.83|478.73|483.06|478.96|482.76|478.66|20
1636732030000|2021-11-12 15:47:10|482.81|478.71|483.28|479.18|483.41|479.31|482.81|478.71|29
1636732040000|2021-11-12 15:47:20|483.39|479.29|483.57|479.47|483.65|479.55|483.39|479.29|23
1636732050000|2021-11-12 15:47:30|483.61|479.51|483.62|479.52|483.62|479.52|483.6|479.5|8
1636732060000|2021-11-12 15:47:40|483.6|479.5|483.62|479.52|483.62|479.52|483.5|479.4|12
1636732070000|2021-11-12 15:47:50|483.61|479.51|483.77|479.67|483.77|479.67|483.58|479.48|19
1636732080000|2021-11-12 15:48:00|483.75|479.65|483.99|479.89|483.99|479.89|483.75|479.65|20
1636732090000|2021-11-12 15:48:10|483.95|479.85|484.1|480|484.14|480.04|483.95|479.85|16
1636732100000|2021-11-12 15:48:20|484.09|479.99|483.98|479.88|484.24|480.14|483.98|479.88|24
1636732110000|2021-11-12 15:48:30|483.99|479.89|483.82|479.72|483.99|479.89|483.81|479.71|17
1636732120000|2021-11-12 15:48:40|483.81|479.71|483.94|479.84|483.97|479.87|483.8|479.7|16
1636732130000|2021-11-12 15:48:50|483.95|479.85|483.8|479.7|483.98|479.88|483.79|479.69|13
1636732140000|2021-11-12 15:49:00|483.88|479.78|483.69|479.59|483.89|479.79|483.67|479.57|24
1636732150000|2021-11-12 15:49:10|483.68|479.58|484.08|479.98|484.11|480.01|483.66|479.56|30
1636732160000|2021-11-12 15:49:20|484.05|479.95|484.05|479.95|484.12|480.02|483.98|479.88|28
1636732170000|2021-11-12 15:49:30|484.07|479.97|484.11|480.01|484.11|480.01|484.05|479.95|13
1636732180000|2021-11-12 15:49:40|484.13|480.03|484.07|479.97|484.13|480.03|484.04|479.94|12
1636732190000|2021-11-12 15:49:50|484.06|479.96|484.13|480.03|484.15|480.05|484.05|479.95|23
1636732200000|2021-11-12 15:50:00|484.2|480.1|484.28|480.18|484.32|480.22|484.18|480.08|24
1636732210000|2021-11-12 15:50:10|484.29|480.19|484.23|480.13|484.29|480.19|484.22|480.12|9
1636732220000|2021-11-12 15:50:20|484.24|480.14|484.24|480.14|484.28|480.18|484.23|480.13|14
1636732230000|2021-11-12 15:50:30|484.25|480.15|484.35|480.25|484.35|480.25|484.25|480.15|10
1636732240000|2021-11-12 15:50:40|484.39|480.29|484.59|480.49|484.59|480.49|484.35|480.25|17
1636732250000|2021-11-12 15:50:50|484.58|480.48|484.42|480.32|484.58|480.48|484.42|480.32|16
1636732260000|2021-11-12 15:51:00|484.4|480.3|484.38|480.28|484.42|480.32|484.34|480.24|13
1636732270000|2021-11-12 15:51:10|484.37|480.27|484.39|480.29|484.39|480.29|484.37|480.27|5
1636732280000|2021-11-12 15:51:20|484.38|480.28|484.2|480.1|484.4|480.3|484.2|480.1|18
1636732290000|2021-11-12 15:51:30|484.19|480.09|483.92|479.82|484.19|480.09|483.92|479.82|16
1636732300000|2021-11-12 15:51:40|483.83|479.73|483.74|479.64|483.84|479.74|483.72|479.62|20
1636732310000|2021-11-12 15:51:50|483.66|479.56|483.71|479.61|483.75|479.65|483.59|479.49|23
1636732320000|2021-11-12 15:52:00|483.7|479.6|483.73|479.63|483.74|479.64|483.56|479.46|24
1636732330000|2021-11-12 15:52:10|483.72|479.62|483.71|479.61|483.74|479.64|483.7|479.6|18
1636732340000|2021-11-12 15:52:20|483.72|479.62|483.77|479.67|483.77|479.67|483.68|479.58|20
1636732350000|2021-11-12 15:52:30|483.74|479.64|483.65|479.55|483.79|479.69|483.63|479.53|23
1636732360000|2021-11-12 15:52:40|483.64|479.54|483.45|479.35|483.65|479.55|483.44|479.34|19
1636732370000|2021-11-12 15:52:50|483.46|479.36|483.42|479.32|483.47|479.37|483.28|479.18|25
1636732380000|2021-11-12 15:53:00|483.38|479.28|483.34|479.24|483.39|479.29|483.34|479.24|11
1636732390000|2021-11-12 15:53:10|483.33|479.23|483.25|479.15|483.35|479.25|483.25|479.15|15
1636732400000|2021-11-12 15:53:20|483.28|479.18|483.24|479.14|483.36|479.26|483.24|479.14|22
1636732410000|2021-11-12 15:53:30|483.22|479.12|483.09|478.99|483.25|479.15|483.07|478.97|14
1636732420000|2021-11-12 15:53:40|483.14|479.04|483.43|479.33|483.43|479.33|483.14|479.04|23
1636732430000|2021-11-12 15:53:50|483.44|479.34|483.04|478.94|483.44|479.34|483.04|478.94|27
1636732440000|2021-11-12 15:54:00|483.03|478.93|483.02|478.92|483.04|478.94|482.99|478.89|19
1636732450000|2021-11-12 15:54:10|483.03|478.93|483.09|478.99|483.12|479.02|483.03|478.93|15
1636732460000|2021-11-12 15:54:20|483.1|479|483.04|478.94|483.12|479.02|483.02|478.92|12
1636732470000|2021-11-12 15:54:30|483.02|478.92|482.68|478.58|483.02|478.92|482.68|478.58|20
1636732480000|2021-11-12 15:54:40|482.73|478.63|482.78|478.68|482.95|478.85|482.65|478.55|27
1636732490000|2021-11-12 15:54:50|482.76|478.66|482.74|478.64|482.93|478.83|482.74|478.64|28
1636732500000|2021-11-12 15:55:00|482.73|478.63|482.7|478.6|482.76|478.66|482.69|478.59|20
1636732510000|2021-11-12 15:55:10|482.68|478.58|482.6|478.5|482.69|478.59|482.59|478.49|20
1636732520000|2021-11-12 15:55:20|482.59|478.49|482|477.9|482.59|478.49|482|477.9|26
1636732530000|2021-11-12 15:55:30|482.09|477.99|481.74|477.64|482.09|477.99|481.67|477.57|31
1636732540000|2021-11-12 15:55:40|481.72|477.62|481.79|477.69|481.92|477.82|481.72|477.62|28
1636732550000|2021-11-12 15:55:50|481.77|477.67|481.74|477.64|481.78|477.68|481.73|477.63|20
1636732560000|2021-11-12 15:56:00|481.73|477.63|481.68|477.58|481.74|477.64|481.66|477.56|14
1636732570000|2021-11-12 15:56:10|481.67|477.57|481.59|477.49|481.68|477.58|481.59|477.49|14
1636732580000|2021-11-12 15:56:20|481.55|477.45|481.25|477.15|481.55|477.45|481.24|477.14|25
1636732590000|2021-11-12 15:56:30|481.24|477.14|482.05|477.95|482.05|477.95|481.24|477.14|27
1636732600000|2021-11-12 15:56:40|482.04|477.94|482.27|478.17|482.27|478.17|481.99|477.89|17
1636732610000|2021-11-12 15:56:50|482.26|478.16|482.24|478.14|482.45|478.35|482.1|478|26
1636732620000|2021-11-12 15:57:00|482.25|478.15|482.26|478.16|482.28|478.18|482.15|478.05|22
1636732630000|2021-11-12 15:57:10|482.25|478.15|482.25|478.15|482.39|478.29|482.17|478.07|27
1636732640000|2021-11-12 15:57:20|482.23|478.13|482.16|478.06|482.24|478.14|482.15|478.05|15
1636732650000|2021-11-12 15:57:30|482.14|478.04|481.9|477.8|482.16|478.06|481.9|477.8|18
1636732660000|2021-11-12 15:57:40|481.88|477.78|481.66|477.56|481.88|477.78|481.56|477.46|30
1636732670000|2021-11-12 15:57:50|481.67|477.57|481.51|477.41|481.75|477.65|481.51|477.41|21
1636732680000|2021-11-12 15:58:00|481.52|477.42|481.28|477.18|481.52|477.42|481.22|477.12|27
1636732690000|2021-11-12 15:58:10|481.27|477.17|481.15|477.05|481.27|477.17|481.11|477.01|28
1636732700000|2021-11-12 15:58:20|481.14|477.04|480.94|476.84|481.15|477.05|480.92|476.82|17
1636732710000|2021-11-12 15:58:30|480.93|476.83|480.93|476.83|481.02|476.92|480.92|476.82|19
1636732720000|2021-11-12 15:58:40|480.94|476.84|480.94|476.84|480.99|476.89|480.94|476.84|6
1636732730000|2021-11-12 15:58:50|480.95|476.85|480.97|476.87|480.97|476.87|480.76|476.66|22
1636732740000|2021-11-12 15:59:00|480.98|476.88|480.95|476.85|480.98|476.88|480.95|476.85|10
1636732750000|2021-11-12 15:59:10|480.94|476.84|481.7|477.6|481.7|477.6|480.94|476.84|31
1636732760000|2021-11-12 15:59:20|481.69|477.59|481.28|477.18|481.69|477.59|481.27|477.17|21
1636732770000|2021-11-12 15:59:30|481.27|477.17|481.27|477.17|481.36|477.26|481.13|477.03|24
1636732780000|2021-11-12 15:59:40|481.34|477.24|481.26|477.16|481.35|477.25|481.25|477.15|16
1636732790000|2021-11-12 15:59:50|481.27|477.17|481.11|477.01|481.28|477.18|481.11|477.01|11
1636732800000|2021-11-12 16:00:00|481.12|477.02|481.14|477.04|481.2|477.1|481.12|477.02|16
1636732810000|2021-11-12 16:00:10|481.13|477.03|481.02|476.92|481.2|477.1|481|476.9|17
1636732820000|2021-11-12 16:00:20|481.01|476.91|480.67|476.57|481.01|476.91|480.67|476.57|19
1636732830000|2021-11-12 16:00:30|480.7|476.6|480.75|476.65|480.85|476.75|480.7|476.6|16
1636732840000|2021-11-12 16:00:40|480.65|476.55|480.76|476.66|480.83|476.73|480.65|476.55|20
1636732850000|2021-11-12 16:00:50|480.75|476.65|480.74|476.64|480.76|476.66|480.68|476.58|23
1636732860000|2021-11-12 16:01:00|480.67|476.57|480.65|476.55|480.67|476.57|480.37|476.27|29
1636732870000|2021-11-12 16:01:10|480.64|476.54|480.51|476.41|480.64|476.54|480.3|476.2|27
1636732880000|2021-11-12 16:01:20|480.5|476.4|480.33|476.23|480.5|476.4|480.3|476.2|17
1636732890000|2021-11-12 16:01:30|480.32|476.22|480.4|476.3|480.52|476.42|480.14|476.04|25
1636732900000|2021-11-12 16:01:40|480.44|476.34|479.86|475.76|480.45|476.35|479.86|475.76|26
1636732910000|2021-11-12 16:01:50|479.78|475.68|480|475.9|480.28|476.18|479.77|475.67|31
1636732920000|2021-11-12 16:02:00|480.04|475.94|480.46|476.36|480.46|476.36|480.04|475.94|32
1636732930000|2021-11-12 16:02:10|480.45|476.35|480.8|476.7|480.82|476.72|480.45|476.35|27
1636732940000|2021-11-12 16:02:20|480.77|476.67|481.18|477.08|481.22|477.12|480.73|476.63|25
1636732950000|2021-11-12 16:02:30|481.24|477.14|480.4|476.3|481.26|477.16|480.4|476.3|32
1636732960000|2021-11-12 16:02:40|480.33|476.23|480.02|475.92|480.33|476.23|479.7|475.6|39
1636732970000|2021-11-12 16:02:50|479.84|475.74|479.46|475.36|479.87|475.77|479.42|475.32|35
1636732980000|2021-11-12 16:03:00|479.45|475.35|479.12|475.02|479.48|475.38|479.12|475.02|29
1636732990000|2021-11-12 16:03:10|479.19|475.09|478.98|474.88|479.19|475.09|478.58|474.48|38
1636733000000|2021-11-12 16:03:20|479.18|475.08|479.09|474.99|479.3|475.2|479.07|474.97|32
1636733010000|2021-11-12 16:03:30|479.15|475.05|478.96|474.86|479.31|475.21|478.94|474.84|30
1636733020000|2021-11-12 16:03:40|478.95|474.85|479.08|474.98|479.11|475.01|478.84|474.74|29
1636733030000|2021-11-12 16:03:50|479.07|474.97|479.04|474.94|479.08|474.98|478.97|474.87|16
1636733040000|2021-11-12 16:04:00|479.02|474.92|478.91|474.81|479.05|474.95|478.91|474.81|15
1636733050000|2021-11-12 16:04:10|478.88|474.78|479.18|475.08|479.23|475.13|478.88|474.78|19
1636733060000|2021-11-12 16:04:20|479.13|475.03|478.78|474.68|479.14|475.04|478.78|474.68|18
1636733070000|2021-11-12 16:04:30|478.91|474.81|478.63|474.53|478.91|474.81|478.57|474.47|13
1636733080000|2021-11-12 16:04:40|478.35|474.25|478.57|474.47|478.62|474.52|478.15|474.05|33
1636733090000|2021-11-12 16:04:50|478.54|474.44|478.41|474.31|478.83|474.73|478.4|474.3|32
1636733100000|2021-11-12 16:05:00|478.4|474.3|478.22|474.12|478.44|474.34|478.2|474.1|25
1636733110000|2021-11-12 16:05:10|478.2|474.1|478.32|474.22|478.47|474.37|478.03|473.93|32
1636733120000|2021-11-12 16:05:20|478.23|474.13|477.64|473.54|478.23|474.13|477.64|473.54|27
1636733130000|2021-11-12 16:05:30|477.61|473.51|477.33|473.23|477.61|473.51|477.21|473.11|27
1636733140000|2021-11-12 16:05:40|477.29|473.19|477.18|473.08|477.55|473.45|477.16|473.06|32
1636733150000|2021-11-12 16:05:50|477.21|473.11|476.52|472.42|477.36|473.26|476.45|472.35|38
1636733160000|2021-11-12 16:06:00|476.49|472.39|475.96|471.86|476.49|472.39|475.7|471.6|37
1636733170000|2021-11-12 16:06:10|475.76|471.66|476.51|472.41|476.56|472.46|475.76|471.66|34
1636733180000|2021-11-12 16:06:20|476.56|472.46|477.33|473.23|477.69|473.59|476.56|472.46|36
1636733190000|2021-11-12 16:06:30|477.16|473.06|477.4|473.3|477.49|473.39|476.75|472.65|35
1636733200000|2021-11-12 16:06:40|477.6|473.5|477.53|473.43|478.02|473.92|477.53|473.43|35
1636733210000|2021-11-12 16:06:50|477.52|473.42|477.75|473.65|477.78|473.68|477.3|473.2|34
1636733220000|2021-11-12 16:07:00|477.77|473.67|478.15|474.05|478.15|474.05|477.72|473.62|33
1636733230000|2021-11-12 16:07:10|478.18|474.08|478.14|474.04|478.43|474.33|478.14|474.04|35
1636733240000|2021-11-12 16:07:20|478.11|474.01|478.48|474.38|478.48|474.38|478.05|473.95|27
1636733250000|2021-11-12 16:07:30|478.47|474.37|478.71|474.61|478.71|474.61|478.36|474.26|36
1636733260000|2021-11-12 16:07:40|478.75|474.65|478.74|474.64|478.92|474.82|478.57|474.47|30
1636733270000|2021-11-12 16:07:50|478.73|474.63|478.75|474.65|478.79|474.69|478.19|474.09|35
1636733280000|2021-11-12 16:08:00|478.64|474.54|478.78|474.68|478.89|474.79|478.64|474.54|29
1636733290000|2021-11-12 16:08:10|478.86|474.76|479.34|475.24|479.34|475.24|478.82|474.72|31
1636733300000|2021-11-12 16:08:20|479.33|475.23|479.22|475.12|479.39|475.29|479.05|474.95|28
1636733310000|2021-11-12 16:08:30|479.24|475.14|479.17|475.07|479.24|475.14|478.8|474.7|31
1636733320000|2021-11-12 16:08:40|479.2|475.1|478.98|474.88|479.42|475.32|478.81|474.71|25
1636733330000|2021-11-12 16:08:50|478.81|474.71|478.39|474.29|478.87|474.77|478.35|474.25|28
1636733340000|2021-11-12 16:09:00|478.45|474.35|478.61|474.51|478.63|474.53|478.38|474.28|26
1636733350000|2021-11-12 16:09:10|478.6|474.5|478.46|474.36|478.61|474.51|478.38|474.28|24
1636733360000|2021-11-12 16:09:20|478.44|474.34|478|473.9|478.44|474.34|478|473.9|26
1636733370000|2021-11-12 16:09:30|477.96|473.86|478.75|474.65|478.82|474.72|477.94|473.84|31
1636733380000|2021-11-12 16:09:40|478.8|474.7|479.15|475.05|479.34|475.24|478.8|474.7|35
1636733390000|2021-11-12 16:09:50|479.05|474.95|479.23|475.13|479.23|475.13|478.8|474.7|31
1636733400000|2021-11-12 16:10:00|479.2|475.1|478.96|474.86|479.26|475.16|478.92|474.82|15
1636733410000|2021-11-12 16:10:10|478.99|474.89|479.2|475.1|479.21|475.11|478.95|474.85|30
1636733420000|2021-11-12 16:10:20|479.17|475.07|478.99|474.89|479.2|475.1|478.99|474.89|34
1636733430000|2021-11-12 16:10:30|479.05|474.95|479.62|475.52|479.65|475.55|479.05|474.95|24
1636733440000|2021-11-12 16:10:40|479.7|475.6|479.81|475.71|479.82|475.72|479.7|475.6|17
1636733450000|2021-11-12 16:10:50|479.75|475.65|479.2|475.1|479.93|475.83|479.2|475.1|25
1636733460000|2021-11-12 16:11:00|479.22|475.12|480.39|476.29|480.66|476.56|479.22|475.12|33
1636733470000|2021-11-12 16:11:10|480.37|476.27|480.14|476.04|480.4|476.3|480.06|475.96|31
1636733480000|2021-11-12 16:11:20|480.17|476.07|480.12|476.02|480.27|476.17|479.95|475.85|32
1636733490000|2021-11-12 16:11:30|480.09|475.99|480.3|476.2|480.38|476.28|480.09|475.99|20
1636733500000|2021-11-12 16:11:40|480.31|476.21|480.42|476.32|480.42|476.32|480.3|476.2|24
1636733510000|2021-11-12 16:11:50|480.41|476.31|480.6|476.5|480.62|476.52|480.41|476.31|19
1636733520000|2021-11-12 16:12:00|480.58|476.48|480.34|476.24|480.58|476.48|480.33|476.23|16
1636733530000|2021-11-12 16:12:10|480.31|476.21|480.37|476.27|480.43|476.33|480.25|476.15|22
1636733540000|2021-11-12 16:12:20|480.36|476.26|480.58|476.48|480.6|476.5|480.36|476.26|10
1636733550000|2021-11-12 16:12:30|480.57|476.47|480.55|476.45|480.73|476.63|480.54|476.44|24
1636733560000|2021-11-12 16:12:40|480.54|476.44|480.38|476.28|480.54|476.44|480.36|476.26|15
1636733570000|2021-11-12 16:12:50|480.36|476.26|479.85|475.75|480.36|476.26|479.84|475.74|20
1636733580000|2021-11-12 16:13:00|479.86|475.76|479.71|475.61|479.89|475.79|479.62|475.52|29
1636733590000|2021-11-12 16:13:10|479.7|475.6|479.58|475.48|479.71|475.61|479.55|475.45|25
1636733600000|2021-11-12 16:13:20|479.56|475.46|479.73|475.63|479.8|475.7|479.56|475.46|25
1636733610000|2021-11-12 16:13:30|479.72|475.62|479.9|475.8|480.1|476|479.72|475.62|22
1636733620000|2021-11-12 16:13:40|479.89|475.79|480.04|475.94|480.04|475.94|479.67|475.57|24
1636733630000|2021-11-12 16:13:50|480.05|475.95|480.19|476.09|480.22|476.12|480.01|475.91|15
1636733640000|2021-11-12 16:14:00|480.2|476.1|480.25|476.15|480.27|476.17|480.2|476.1|12
1636733650000|2021-11-12 16:14:10|480.24|476.14|480.29|476.19|480.32|476.22|480.21|476.11|25
1636733660000|2021-11-12 16:14:20|480.28|476.18|480.29|476.19|480.29|476.19|480.27|476.17|4
1636733670000|2021-11-12 16:14:30|480.3|476.2|480.45|476.35|480.45|476.35|480.3|476.2|20
1636733680000|2021-11-12 16:14:40|480.44|476.34|480.64|476.54|480.66|476.56|480.44|476.34|14
1636733690000|2021-11-12 16:14:50|480.66|476.56|480.9|476.8|480.91|476.81|480.59|476.49|16
1636733700000|2021-11-12 16:15:00|480.94|476.84|481.16|477.06|481.19|477.09|480.94|476.84|16
1636733710000|2021-11-12 16:15:10|481.17|477.07|481.38|477.28|481.38|477.28|481.12|477.02|16
1636733720000|2021-11-12 16:15:20|481.39|477.29|481.7|477.6|481.72|477.62|481.33|477.23|28
1636733730000|2021-11-12 16:15:30|481.72|477.62|482.09|477.99|482.11|478.01|481.7|477.6|29
1636733740000|2021-11-12 16:15:40|482.17|478.07|482.26|478.16|482.26|478.16|482.06|477.96|29
1636733750000|2021-11-12 16:15:50|482.28|478.18|482.04|477.94|482.34|478.24|481.92|477.82|26
1636733760000|2021-11-12 16:16:00|482.01|477.91|482.28|478.18|482.28|478.18|482.01|477.91|22
1636733770000|2021-11-12 16:16:10|482.24|478.14|482.26|478.16|482.33|478.23|482.24|478.14|24
1636733780000|2021-11-12 16:16:20|482.21|478.11|482.26|478.16|482.26|478.16|482.15|478.05|20
1636733790000|2021-11-12 16:16:30|482.27|478.17|482.46|478.36|482.49|478.39|482.27|478.17|15
1636733800000|2021-11-12 16:16:40|482.48|478.38|482.57|478.47|482.6|478.5|482.45|478.35|22
1636733810000|2021-11-12 16:16:50|482.56|478.46|482.38|478.28|482.56|478.46|482.32|478.22|25
1636733820000|2021-11-12 16:17:00|482.37|478.27|482.55|478.45|482.55|478.45|482.37|478.27|14
1636733830000|2021-11-12 16:17:10|482.58|478.48|482.66|478.56|482.69|478.59|482.57|478.47|18
1636733840000|2021-11-12 16:17:20|482.67|478.57|482.66|478.56|482.76|478.66|482.64|478.54|27
1636733850000|2021-11-12 16:17:30|482.64|478.54|482.51|478.41|482.71|478.61|482.49|478.39|26
1636733860000|2021-11-12 16:17:40|482.52|478.42|482.07|477.97|482.54|478.44|482.07|477.97|23
1636733870000|2021-11-12 16:17:50|482.09|477.99|482.43|478.33|482.46|478.36|482.09|477.99|26
1636733880000|2021-11-12 16:18:00|482.46|478.36|482.52|478.42|482.52|478.42|482.46|478.36|5
1636733890000|2021-11-12 16:18:10|482.51|478.41|482.25|478.15|482.51|478.41|482.25|478.15|19
1636733900000|2021-11-12 16:18:20|482.28|478.18|482.35|478.25|482.35|478.25|482.26|478.16|19
1636733910000|2021-11-12 16:18:30|482.38|478.28|482.38|478.28|482.48|478.38|482.33|478.23|18
1636733920000|2021-11-12 16:18:40|482.36|478.26|482.4|478.3|482.4|478.3|482.29|478.19|19
1636733930000|2021-11-12 16:18:50|482.37|478.27|482.39|478.29|482.43|478.33|482.37|478.27|9
1636733940000|2021-11-12 16:19:00|482.4|478.3|481.96|477.86|482.4|478.3|481.96|477.86|20
1636733950000|2021-11-12 16:19:10|481.94|477.84|481.78|477.68|481.94|477.84|481.78|477.68|14
1636733960000|2021-11-12 16:19:20|481.75|477.65|482.09|477.99|482.11|478.01|481.75|477.65|19
1636733970000|2021-11-12 16:19:30|482.11|478.01|482.08|477.98|482.38|478.28|482.07|477.97|29
1636733980000|2021-11-12 16:19:40|482.07|477.97|481.82|477.72|482.07|477.97|481.82|477.72|20
1636733990000|2021-11-12 16:19:50|481.8|477.7|481.78|477.68|481.8|477.7|481.78|477.68|3
1636734000000|2021-11-12 16:20:00|481.77|477.67|481.75|477.65|481.77|477.67|481.7|477.6|14
1636734010000|2021-11-12 16:20:10|481.77|477.67|481.47|477.37|481.77|477.67|481.44|477.34|22
1636734020000|2021-11-12 16:20:20|481.45|477.35|482.11|478.01|482.12|478.02|481.45|477.35|29
1636734030000|2021-11-12 16:20:30|482.34|478.24|481.82|477.72|482.35|478.25|481.81|477.71|29
1636734040000|2021-11-12 16:20:40|481.84|477.74|481.8|477.7|481.85|477.75|481.79|477.69|19
1636734050000|2021-11-12 16:20:50|481.79|477.69|481.84|477.74|481.86|477.76|481.71|477.61|16
1636734060000|2021-11-12 16:21:00|481.78|477.68|481.82|477.72|481.82|477.72|481.71|477.61|23
1636734070000|2021-11-12 16:21:10|481.79|477.69|481.81|477.71|481.82|477.72|481.74|477.64|10
1636734080000|2021-11-12 16:21:20|481.8|477.7|481.43|477.33|481.8|477.7|481.43|477.33|24
1636734090000|2021-11-12 16:21:30|481.42|477.32|481.41|477.31|481.43|477.33|481.35|477.25|15
1636734100000|2021-11-12 16:21:40|481.4|477.3|481.31|477.21|481.41|477.31|481.31|477.21|16
1636734110000|2021-11-12 16:21:50|481.3|477.2|480.83|476.73|481.3|477.2|480.83|476.73|21
1636734120000|2021-11-12 16:22:00|480.81|476.71|480.83|476.73|480.85|476.75|480.74|476.64|20
1636734130000|2021-11-12 16:22:10|480.82|476.72|480.81|476.71|480.82|476.72|480.77|476.67|6
1636734140000|2021-11-12 16:22:20|480.83|476.73|480.65|476.55|480.83|476.73|480.64|476.54|17
1636734150000|2021-11-12 16:22:30|480.66|476.56|480.56|476.46|480.66|476.56|480.55|476.45|11
1636734160000|2021-11-12 16:22:40|480.57|476.47|480.66|476.56|480.66|476.56|480.48|476.38|23
1636734170000|2021-11-12 16:22:50|480.65|476.55|480.7|476.6|480.74|476.64|480.65|476.55|19
1636734180000|2021-11-12 16:23:00|480.73|476.63|482.31|478.21|482.75|478.65|480.73|476.63|35
1636734190000|2021-11-12 16:23:10|482.25|478.15|482.34|478.24|482.34|478.24|482.14|478.04|29
1636734200000|2021-11-12 16:23:20|482.29|478.19|482.41|478.31|482.61|478.51|482.28|478.18|34
1636734210000|2021-11-12 16:23:30|482.39|478.29|481.65|477.55|482.39|478.29|481.64|477.54|30
1636734220000|2021-11-12 16:23:40|481.66|477.56|481.63|477.53|481.69|477.59|481.62|477.52|21
1636734230000|2021-11-12 16:23:50|481.64|477.54|481.32|477.22|481.66|477.56|481.09|476.99|23
1636734240000|2021-11-12 16:24:00|481.3|477.2|481.72|477.62|481.74|477.64|481.3|477.2|22
1636734250000|2021-11-12 16:24:10|481.67|477.57|481.33|477.23|481.78|477.68|481.33|477.23|27
1636734260000|2021-11-12 16:24:20|481.35|477.25|480.89|476.79|481.35|477.25|480.89|476.79|28
1636734270000|2021-11-12 16:24:30|480.86|476.76|480.37|476.27|480.86|476.76|480.37|476.27|27
1636734280000|2021-11-12 16:24:40|480.38|476.28|480.4|476.3|480.52|476.42|480.34|476.24|23
1636734290000|2021-11-12 16:24:50|480.44|476.34|480.08|475.98|480.47|476.37|479.79|475.69|35
1636734300000|2021-11-12 16:25:00|480.07|475.97|479.51|475.41|480.08|475.98|479.51|475.41|33
1636734310000|2021-11-12 16:25:10|479.48|475.38|479.01|474.91|479.48|475.38|478.95|474.85|30
1636734320000|2021-11-12 16:25:20|479.03|474.93|479.1|475|479.59|475.49|479.03|474.93|34
1636734330000|2021-11-12 16:25:30|479.19|475.09|479.06|474.96|479.25|475.15|479.05|474.95|24
1636734340000|2021-11-12 16:25:40|479.07|474.97|478.73|474.63|479.18|475.08|478.69|474.59|32
1636734350000|2021-11-12 16:25:50|478.43|474.33|478.67|474.57|478.78|474.68|478.13|474.03|35
1636734360000|2021-11-12 16:26:00|478.78|474.68|478.36|474.26|479.02|474.92|478.36|474.26|37
1636734370000|2021-11-12 16:26:10|478.38|474.28|478.14|474.04|478.45|474.35|478.03|473.93|34
1636734380000|2021-11-12 16:26:20|478.11|474.01|477.52|473.42|478.11|474.01|477.52|473.42|31
1636734390000|2021-11-12 16:26:30|477.53|473.43|475.53|471.43|477.58|473.48|475.45|471.35|33
1636734400000|2021-11-12 16:26:40|475.59|471.49|476.02|471.92|476.9|472.8|475.59|471.49|39
1636734410000|2021-11-12 16:26:50|476.04|471.94|475.07|470.97|476.04|471.94|474.81|470.71|31
1636734420000|2021-11-12 16:27:00|475|470.9|476.71|472.61|477|472.9|474.92|470.82|36
1636734430000|2021-11-12 16:27:10|476.65|472.55|476.49|472.39|477.01|472.91|476.32|472.22|35
1636734440000|2021-11-12 16:27:20|476.5|472.4|477.25|473.15|477.46|473.36|476.5|472.4|35
1636734450000|2021-11-12 16:27:30|477.24|473.14|476.37|472.27|477.24|473.14|476.37|472.27|38
1636734460000|2021-11-12 16:27:40|476.34|472.24|476.57|472.47|476.67|472.57|476.15|472.05|34
1636734470000|2021-11-12 16:27:50|476.63|472.53|476.3|472.2|476.7|472.6|476.28|472.18|33
1636734480000|2021-11-12 16:28:00|476.28|472.18|476.64|472.54|476.75|472.65|476.28|472.18|33
1636734490000|2021-11-12 16:28:10|476.63|472.53|475.84|471.74|476.79|472.69|475.84|471.74|36
1636734500000|2021-11-12 16:28:20|475.79|471.69|475.05|470.95|475.87|471.77|475.05|470.95|37
1636734510000|2021-11-12 16:28:30|475.14|471.04|474.72|470.62|475.53|471.43|474.61|470.51|39
1636734520000|2021-11-12 16:28:40|474.85|470.75|475.01|470.91|475.18|471.08|474.67|470.57|39
1636734530000|2021-11-12 16:28:50|475.04|470.94|475.02|470.92|475.25|471.15|475|470.9|24
1636790400000|2021-11-13 08:00:00|491.22|487.12|491.25|487.15|491.25|487.15|491.18|487.08|9
1636790410000|2021-11-13 08:00:10|491.26|487.16|491.3|487.2|491.32|487.22|491.26|487.16|7
1636790420000|2021-11-13 08:00:20|491.32|487.22|491.33|487.23|491.33|487.23|491.3|487.2|5
1636790430000|2021-11-13 08:00:30|491.42|487.32|491.6|487.5|491.6|487.5|491.41|487.31|22
1636790440000|2021-11-13 08:00:40|491.59|487.49|491.86|487.76|491.87|487.77|491.59|487.49|22
1636790450000|2021-11-13 08:00:50|491.88|487.78|491.86|487.76|491.9|487.8|491.74|487.64|19
1636790460000|2021-11-13 08:01:00|491.87|487.77|491.89|487.79|491.97|487.87|491.87|487.77|24
1636790470000|2021-11-13 08:01:10|491.9|487.8|492.2|488.1|492.2|488.1|491.9|487.8|24
1636790480000|2021-11-13 08:01:20|492.21|488.11|492.38|488.28|492.38|488.28|492.21|488.11|16
1636790490000|2021-11-13 08:01:30|492.37|488.27|491.98|487.88|492.38|488.28|491.97|487.87|26
1636790500000|2021-11-13 08:01:40|491.97|487.87|492.42|488.32|492.59|488.49|491.93|487.83|26
1636790510000|2021-11-13 08:01:50|492.41|488.31|492.24|488.14|492.42|488.32|492.23|488.13|15
1636790520000|2021-11-13 08:02:00|492.23|488.13|492.28|488.18|492.29|488.19|492.15|488.05|18
1636790530000|2021-11-13 08:02:10|492.27|488.17|492.33|488.23|492.33|488.23|492.27|488.17|13
1636790540000|2021-11-13 08:02:20|492.34|488.24|492.35|488.25|492.35|488.25|492.33|488.23|6
1636790550000|2021-11-13 08:02:30|492.34|488.24|491.91|487.81|492.35|488.25|491.91|487.81|21
1636790560000|2021-11-13 08:02:40|491.89|487.79|491.83|487.73|491.89|487.79|491.65|487.55|25
1636790570000|2021-11-13 08:02:50|491.82|487.72|491.89|487.79|491.89|487.79|491.58|487.48|17
1636790580000|2021-11-13 08:03:00|491.87|487.77|491.98|487.88|492.18|488.08|491.86|487.76|34
1636790590000|2021-11-13 08:03:10|491.99|487.89|492|487.9|492.06|487.96|491.96|487.86|17
1636790600000|2021-11-13 08:03:20|491.98|487.88|492.02|487.92|492.04|487.94|491.98|487.88|15
1636790610000|2021-11-13 08:03:30|492.05|487.95|492|487.9|492.05|487.95|492|487.9|4
1636790620000|2021-11-13 08:03:40|492.01|487.91|491.95|487.85|492.02|487.92|491.93|487.83|12
1636790630000|2021-11-13 08:03:50|491.96|487.86|491.95|487.85|491.98|487.88|491.94|487.84|7
1636790640000|2021-11-13 08:04:00|491.94|487.84|492.06|487.96|492.07|487.97|491.94|487.84|11
1636790650000|2021-11-13 08:04:10|492.07|487.97|492.07|487.97|492.08|487.98|492.06|487.96|5
1636790660000|2021-11-13 08:04:20|492.06|487.96|492.11|488.01|492.11|488.01|492.06|487.96|6
1636790670000|2021-11-13 08:04:30|492.15|488.05|492.1|488|492.15|488.05|492.08|487.98|11
1636790680000|2021-11-13 08:04:40|492.08|487.98|492.06|487.96|492.09|487.99|492.06|487.96|8
1636790690000|2021-11-13 08:04:50|492.04|487.94|492.05|487.95|492.05|487.95|492.02|487.92|4
1636790700000|2021-11-13 08:05:00|492.07|487.97|491.73|487.63|492.07|487.97|491.73|487.63|15
1636790710000|2021-11-13 08:05:10|491.72|487.62|491.57|487.47|491.72|487.62|491.54|487.44|12
1636790720000|2021-11-13 08:05:20|491.59|487.49|491.69|487.59|491.69|487.59|491.55|487.45|15
1636790730000|2021-11-13 08:05:30|491.71|487.61|491.68|487.58|491.71|487.61|491.67|487.57|8
1636790740000|2021-11-13 08:05:40|491.63|487.53|491.62|487.52|491.65|487.55|491.62|487.52|6
1636790750000|2021-11-13 08:05:50|491.63|487.53|491.65|487.55|491.65|487.55|491.63|487.53|3
1636790760000|2021-11-13 08:06:00|491.66|487.56|491.72|487.62|491.74|487.64|491.65|487.55|10
1636790770000|2021-11-13 08:06:10|491.75|487.65|491.7|487.6|491.76|487.66|491.7|487.6|12
1636790780000|2021-11-13 08:06:20|491.68|487.58|491.72|487.62|491.74|487.64|491.66|487.56|9
1636790790000|2021-11-13 08:06:30|491.71|487.61|491.75|487.65|491.75|487.65|491.71|487.61|4
1636790800000|2021-11-13 08:06:40|491.76|487.66|491.85|487.75|491.85|487.75|491.75|487.65|14
1636790810000|2021-11-13 08:06:50|491.86|487.76|491.8|487.7|491.86|487.76|491.8|487.7|5
1636790820000|2021-11-13 08:07:00|491.79|487.69|491.8|487.7|491.82|487.72|491.78|487.68|6
1636790830000|2021-11-13 08:07:10|491.79|487.69|491.64|487.54|491.79|487.69|491.63|487.53|12
1636790840000|2021-11-13 08:07:20|491.62|487.52|491.42|487.32|491.62|487.52|491.41|487.31|13
1636790850000|2021-11-13 08:07:30|491.4|487.3|491.41|487.31|491.41|487.31|491.36|487.26|12
1636790860000|2021-11-13 08:07:40|491.4|487.3|491.18|487.08|491.42|487.32|491.18|487.08|19
1636790870000|2021-11-13 08:07:50|491.17|487.07|491.27|487.17|491.28|487.18|491.07|486.97|15
1636790880000|2021-11-13 08:08:00|491.26|487.16|491.38|487.28|491.38|487.28|491.26|487.16|11
1636790890000|2021-11-13 08:08:10|491.37|487.27|491.41|487.31|491.41|487.31|491.37|487.27|5
1636790900000|2021-11-13 08:08:20|491.38|487.28|491.38|487.28|491.38|487.28|491.37|487.27|3
1636790910000|2021-11-13 08:08:30|491.36|487.26|491.33|487.23|491.38|487.28|491.31|487.21|11
1636790920000|2021-11-13 08:08:40|491.31|487.21|491.33|487.23|491.33|487.23|491.31|487.21|2
1636790930000|2021-11-13 08:08:50|491.31|487.21|491.34|487.24|491.34|487.24|491.26|487.16|14
1636790940000|2021-11-13 08:09:00|491.37|487.27|491.38|487.28|491.38|487.28|491.36|487.26|16
1636790950000|2021-11-13 08:09:10|491.37|487.27|491.34|487.24|491.39|487.29|491.27|487.17|11
1636790960000|2021-11-13 08:09:20|491.35|487.25|491.36|487.26|491.36|487.26|491.31|487.21|12
1636790970000|2021-11-13 08:09:30|491.39|487.29|491.1|487|491.43|487.33|491.1|487|27
1636790980000|2021-11-13 08:09:40|491.09|486.99|491.02|486.92|491.09|486.99|491.02|486.92|20
1636790990000|2021-11-13 08:09:50|491.03|486.93|490.94|486.84|491.03|486.93|490.94|486.84|12
1636791000000|2021-11-13 08:10:00|490.93|486.83|491.01|486.91|491.01|486.91|490.93|486.83|9
1636791010000|2021-11-13 08:10:10|491.02|486.92|491.17|487.07|491.19|487.09|490.98|486.88|14
1636791020000|2021-11-13 08:10:20|491.18|487.08|491.27|487.17|491.28|487.18|491.18|487.08|6
1636791030000|2021-11-13 08:10:30|491.31|487.21|491.31|487.21|491.31|487.21|491.31|487.21|1
1636791040000|2021-11-13 08:10:40|491.32|487.22|491.11|487.01|491.32|487.22|491.11|487.01|21
1636791050000|2021-11-13 08:10:50|491.13|487.03|491.09|486.99|491.13|487.03|491.09|486.99|6
1636791060000|2021-11-13 08:11:00|491.07|486.97|491.04|486.94|491.08|486.98|491.04|486.94|14
1636791070000|2021-11-13 08:11:10|491.05|486.95|491.11|487.01|491.12|487.02|491.05|486.95|12
1636791080000|2021-11-13 08:11:20|491.14|487.04|491.14|487.04|491.15|487.05|491.13|487.03|5
1636791090000|2021-11-13 08:11:30|491.11|487.01|491.13|487.03|491.13|487.03|491.1|487|8
1636791100000|2021-11-13 08:11:40|491.12|487.02|491.1|487|491.12|487.02|491.1|487|3
1636791110000|2021-11-13 08:11:50|491.09|486.99|491.27|487.17|491.27|487.17|491.08|486.98|15
1636791120000|2021-11-13 08:12:00|491.34|487.24|491.46|487.36|491.46|487.36|491.33|487.23|11
1636791130000|2021-11-13 08:12:10|491.49|487.39|491.59|487.49|491.59|487.49|491.49|487.39|3
1636791140000|2021-11-13 08:12:20|491.61|487.51|491.55|487.45|491.61|487.51|491.53|487.43|10
1636791150000|2021-11-13 08:12:30|491.54|487.44|491.54|487.44|491.55|487.45|491.54|487.44|3
1636791160000|2021-11-13 08:12:40|491.53|487.43|491.54|487.44|491.54|487.44|491.5|487.4|5
1636791170000|2021-11-13 08:12:50|491.52|487.42|491.53|487.43|491.53|487.43|491.5|487.4|7
1636791180000|2021-11-13 08:13:00|491.52|487.42|491.29|487.19|491.52|487.42|491.28|487.18|12
1636791190000|2021-11-13 08:13:10|491.28|487.18|491.27|487.17|491.3|487.2|491.25|487.15|17
1636791200000|2021-11-13 08:13:20|491.28|487.18|491.28|487.18|491.28|487.18|491.28|487.18|1
1636791210000|2021-11-13 08:13:30|491.29|487.19|491.4|487.3|491.4|487.3|491.27|487.17|15
1636791220000|2021-11-13 08:13:40|491.39|487.29|491.4|487.3|491.4|487.3|491.39|487.29|2
1636791230000|2021-11-13 08:13:50|491.42|487.32|491.45|487.35|491.45|487.35|491.42|487.32|5
1636791240000|2021-11-13 08:14:00|491.46|487.36|491.52|487.42|491.53|487.43|491.46|487.36|10
1636791250000|2021-11-13 08:14:10|491.51|487.41|491.52|487.42|491.52|487.42|491.51|487.41|4
1636791260000|2021-11-13 08:14:20|491.53|487.43|491.6|487.5|491.62|487.52|491.53|487.43|9
1636791270000|2021-11-13 08:14:30|491.55|487.45|491.59|487.49|491.62|487.52|491.55|487.45|10
1636791280000|2021-11-13 08:14:40|491.61|487.51|491.63|487.53|491.63|487.53|491.61|487.51|3
1636791290000|2021-11-13 08:14:50|491.62|487.52|491.67|487.57|491.68|487.58|491.62|487.52|4
1636791300000|2021-11-13 08:15:00|491.68|487.58|491.71|487.61|491.72|487.62|491.65|487.55|11
1636791310000|2021-11-13 08:15:10|491.7|487.6|492.16|488.06|492.16|488.06|491.7|487.6|20
1636791320000|2021-11-13 08:15:20|492.17|488.07|492.25|488.15|492.25|488.15|492.17|488.07|10
1636791330000|2021-11-13 08:15:30|492.24|488.14|492.03|487.93|492.24|488.14|492.01|487.91|8
1636791340000|2021-11-13 08:15:40|492.02|487.92|491.99|487.89|492.05|487.95|491.97|487.87|23
1636791350000|2021-11-13 08:15:50|491.98|487.88|491.82|487.72|492|487.9|491.8|487.7|21
1636791360000|2021-11-13 08:16:00|491.83|487.73|491.93|487.83|491.93|487.83|491.83|487.73|11
1636791370000|2021-11-13 08:16:10|491.92|487.82|491.9|487.8|491.92|487.82|491.87|487.77|8
1636791380000|2021-11-13 08:16:20|491.89|487.79|491.93|487.83|491.93|487.83|491.88|487.78|7
1636791390000|2021-11-13 08:16:30|491.94|487.84|491.95|487.85|491.95|487.85|491.87|487.77|10
1636791400000|2021-11-13 08:16:40|491.94|487.84|491.99|487.89|491.99|487.89|491.94|487.84|8
1636791410000|2021-11-13 08:16:50|492|487.9|492|487.9|492|487.9|492|487.9|1
1636791420000|2021-11-13 08:17:00|492.01|487.91|492.06|487.96|492.12|488.02|492.01|487.91|10
1636791430000|2021-11-13 08:17:10|492.07|487.97|492.18|488.08|492.18|488.08|492.07|487.97|19
1636791440000|2021-11-13 08:17:20|492.16|488.06|492.12|488.02|492.16|488.06|492.1|488|10
1636791450000|2021-11-13 08:17:30|492.13|488.03|492.12|488.02|492.13|488.03|492.12|488.02|2
1636791460000|2021-11-13 08:17:40|492.1|488|491.77|487.67|492.1|488|491.77|487.67|19
1636791470000|2021-11-13 08:17:50|491.78|487.68|491.83|487.73|491.83|487.73|491.78|487.68|12
1636791480000|2021-11-13 08:18:00|491.82|487.72|491.82|487.72|491.83|487.73|491.82|487.72|3
1636791490000|2021-11-13 08:18:10|491.83|487.73|491.88|487.78|491.88|487.78|491.82|487.72|9
1636791500000|2021-11-13 08:18:20|491.86|487.76|491.93|487.83|491.93|487.83|491.86|487.76|4
1636791510000|2021-11-13 08:18:30|491.92|487.82|491.92|487.82|491.93|487.83|491.91|487.81|5
1636791520000|2021-11-13 08:18:40|491.93|487.83|491.99|487.89|491.99|487.89|491.93|487.83|5
1636791530000|2021-11-13 08:18:50|492.02|487.92|492.02|487.92|492.05|487.95|492.01|487.91|11
1636791540000|2021-11-13 08:19:00|492.04|487.94|492.05|487.95|492.05|487.95|492.04|487.94|4
1636791570000|2021-11-13 08:19:30|492.01|487.91|491.99|487.89|492.01|487.91|491.98|487.88|6
1636791580000|2021-11-13 08:19:40|491.98|487.88|491.92|487.82|491.98|487.88|491.92|487.82|11
1636791590000|2021-11-13 08:19:50|491.93|487.83|491.99|487.89|491.99|487.89|491.9|487.8|15
1636791600000|2021-11-13 08:20:00|491.98|487.88|492.13|488.03|492.15|488.05|491.98|487.88|15
1636791610000|2021-11-13 08:20:10|492.12|488.02|492.13|488.03|492.14|488.04|492.09|487.99|21
1636791620000|2021-11-13 08:20:20|492.14|488.04|492.06|487.96|492.14|488.04|492.04|487.94|10
1636791630000|2021-11-13 08:20:30|492.05|487.95|491.75|487.65|492.05|487.95|491.75|487.65|22
1636791640000|2021-11-13 08:20:40|491.73|487.63|491.73|487.63|491.74|487.64|491.71|487.61|9
1636791650000|2021-11-13 08:20:50|491.72|487.62|491.74|487.64|491.74|487.64|491.71|487.61|4
1636791660000|2021-11-13 08:21:00|491.73|487.63|491.9|487.8|491.9|487.8|491.67|487.57|12
1636791670000|2021-11-13 08:21:10|491.91|487.81|492|487.9|492.02|487.92|491.91|487.81|8
1636791680000|2021-11-13 08:21:20|492.01|487.91|492.03|487.93|492.04|487.94|491.98|487.88|8
1636791690000|2021-11-13 08:21:30|492.04|487.94|492|487.9|492.06|487.96|492|487.9|11
1636791700000|2021-11-13 08:21:40|491.97|487.87|491.99|487.89|492|487.9|491.97|487.87|5
1636791710000|2021-11-13 08:21:50|492|487.9|492.05|487.95|492.05|487.95|492|487.9|8
1636791720000|2021-11-13 08:22:00|492.04|487.94|491.96|487.86|492.05|487.95|491.96|487.86|13
1636791730000|2021-11-13 08:22:10|491.97|487.87|491.96|487.86|491.99|487.89|491.96|487.86|5
1636791740000|2021-11-13 08:22:20|491.97|487.87|491.96|487.86|491.98|487.88|491.95|487.85|11
1636791750000|2021-11-13 08:22:30|491.95|487.85|491.96|487.86|491.96|487.86|491.95|487.85|2
1636791760000|2021-11-13 08:22:40|491.95|487.85|491.92|487.82|491.95|487.85|491.91|487.81|9
1636791770000|2021-11-13 08:22:50|491.91|487.81|491.77|487.67|491.91|487.81|491.77|487.67|17
1636791780000|2021-11-13 08:23:00|491.76|487.66|491.73|487.63|491.76|487.66|491.73|487.63|6
1636791790000|2021-11-13 08:23:10|491.77|487.67|491.81|487.71|491.82|487.72|491.77|487.67|4
1636791810000|2021-11-13 08:23:30|491.82|487.72|491.82|487.72|491.82|487.72|491.82|487.72|1
1636791820000|2021-11-13 08:23:40|491.83|487.73|491.83|487.73|491.84|487.74|491.83|487.73|3
1636791830000|2021-11-13 08:23:50|491.84|487.74|491.85|487.75|491.86|487.76|491.83|487.73|6
1636791840000|2021-11-13 08:24:00|491.83|487.73|491.85|487.75|491.85|487.75|491.78|487.68|9
1636791850000|2021-11-13 08:24:10|491.84|487.74|491.77|487.67|491.84|487.74|491.77|487.67|16
1636791860000|2021-11-13 08:24:20|491.78|487.68|491.75|487.65|491.78|487.68|491.74|487.64|4
1636791870000|2021-11-13 08:24:30|491.76|487.66|491.69|487.59|491.76|487.66|491.62|487.52|18
1636791880000|2021-11-13 08:24:40|491.67|487.57|491.73|487.63|491.73|487.63|491.67|487.57|19
1636791890000|2021-11-13 08:24:50|491.74|487.64|491.68|487.58|491.74|487.64|491.68|487.58|9
1636791900000|2021-11-13 08:25:00|491.69|487.59|491.69|487.59|491.7|487.6|491.69|487.59|9
1636791910000|2021-11-13 08:25:10|491.68|487.58|491.67|487.57|491.69|487.59|491.67|487.57|6
1636791920000|2021-11-13 08:25:20|491.65|487.55|491.61|487.51|491.67|487.57|491.61|487.51|10
1636791930000|2021-11-13 08:25:30|491.6|487.5|491.62|487.52|491.63|487.53|491.6|487.5|8
1636791940000|2021-11-13 08:25:40|491.63|487.53|491.62|487.52|491.63|487.53|491.62|487.52|6
1636791950000|2021-11-13 08:25:50|491.61|487.51|491.53|487.43|491.62|487.52|491.53|487.43|11
1636791960000|2021-11-13 08:26:00|491.52|487.42|491.26|487.16|491.52|487.42|491.26|487.16|27
1636791970000|2021-11-13 08:26:10|491.27|487.17|491.26|487.16|491.27|487.17|491.26|487.16|8
1636791980000|2021-11-13 08:26:20|491.27|487.17|491.26|487.16|491.28|487.18|491.26|487.16|10
1636791990000|2021-11-13 08:26:30|491.27|487.17|491.26|487.16|491.27|487.17|491.26|487.16|6
1636792000000|2021-11-13 08:26:40|491.27|487.17|491.26|487.16|491.27|487.17|491.26|487.16|4
1636792010000|2021-11-13 08:26:50|491.27|487.17|491.27|487.17|491.27|487.17|491.26|487.16|3
1636792020000|2021-11-13 08:27:00|491.29|487.19|491.16|487.06|491.29|487.19|491.16|487.06|5
1636792030000|2021-11-13 08:27:10|491.11|487.01|491.09|486.99|491.11|487.01|491.06|486.96|13
1636792040000|2021-11-13 08:27:20|491.1|487|491.08|486.98|491.1|487|491.08|486.98|4
1636792050000|2021-11-13 08:27:30|491.09|486.99|491.08|486.98|491.11|487.01|491.08|486.98|9
1636792060000|2021-11-13 08:27:40|491.06|486.96|491.06|486.96|491.06|486.96|491.04|486.94|3
1636792070000|2021-11-13 08:27:50|491.07|486.97|491.05|486.95|491.08|486.98|491.02|486.92|9
1636792080000|2021-11-13 08:28:00|491.04|486.94|491.04|486.94|491.07|486.97|491.04|486.94|15
1636792090000|2021-11-13 08:28:10|491.06|486.96|491.02|486.92|491.06|486.96|490.98|486.88|14
1636792100000|2021-11-13 08:28:20|491.03|486.93|491.06|486.96|491.06|486.96|491.03|486.93|4
1636792110000|2021-11-13 08:28:30|491.05|486.95|490.96|486.86|491.05|486.95|490.96|486.86|4
1636792120000|2021-11-13 08:28:40|490.99|486.89|490.98|486.88|490.99|486.89|490.94|486.84|5
1636792130000|2021-11-13 08:28:50|490.97|486.87|491.04|486.94|491.04|486.94|490.94|486.84|10
1636792140000|2021-11-13 08:29:00|491.03|486.93|491.04|486.94|491.04|486.94|490.97|486.87|7
1636792150000|2021-11-13 08:29:10|491.03|486.93|491.04|486.94|491.04|486.94|491.03|486.93|2
1636792160000|2021-11-13 08:29:20|491.03|486.93|490.88|486.78|491.03|486.93|490.88|486.78|13
1636792170000|2021-11-13 08:29:30|490.89|486.79|490.9|486.8|490.92|486.82|490.87|486.77|13
1636792180000|2021-11-13 08:29:40|490.88|486.78|490.88|486.78|490.91|486.81|490.88|486.78|8
1636792190000|2021-11-13 08:29:50|490.87|486.77|490.92|486.82|490.92|486.82|490.86|486.76|6
1636792200000|2021-11-13 08:30:00|490.9|486.8|490.88|486.78|490.91|486.81|490.88|486.78|5
1636792210000|2021-11-13 08:30:10|490.89|486.79|490.89|486.79|490.89|486.79|490.89|486.79|1
1636792220000|2021-11-13 08:30:20|490.88|486.78|490.81|486.71|490.89|486.79|490.81|486.71|7
1636792230000|2021-11-13 08:30:30|490.82|486.72|490.82|486.72|490.83|486.73|490.79|486.69|8
1636792240000|2021-11-13 08:30:40|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1636792250000|2021-11-13 08:30:50|490.82|486.72|490.82|486.72|490.83|486.73|490.81|486.71|5
1636792260000|2021-11-13 08:31:00|490.85|486.75|490.88|486.78|490.9|486.8|490.85|486.75|6
1636792270000|2021-11-13 08:31:10|490.9|486.8|490.91|486.81|490.93|486.83|490.88|486.78|10
1636792280000|2021-11-13 08:31:20|490.92|486.82|490.94|486.84|490.95|486.85|490.92|486.82|6
1636792300000|2021-11-13 08:31:40|490.93|486.83|490.92|486.82|490.94|486.84|490.92|486.82|4
1636792310000|2021-11-13 08:31:50|490.91|486.81|490.9|486.8|490.91|486.81|490.9|486.8|8
1636792320000|2021-11-13 08:32:00|490.91|486.81|490.95|486.85|490.95|486.85|490.88|486.78|8
1636792330000|2021-11-13 08:32:10|490.98|486.88|491.05|486.95|491.08|486.98|490.98|486.88|13
1636792340000|2021-11-13 08:32:20|491.06|486.96|491.14|487.04|491.15|487.05|491.06|486.96|13
1636792350000|2021-11-13 08:32:30|491.15|487.05|491.23|487.13|491.23|487.13|491.14|487.04|10
1636792360000|2021-11-13 08:32:40|491.26|487.16|491.39|487.29|491.39|487.29|491.26|487.16|13
1636792370000|2021-11-13 08:32:50|491.41|487.31|491.28|487.18|491.41|487.31|491.28|487.18|6
1636792380000|2021-11-13 08:33:00|491.24|487.14|491.39|487.29|491.39|487.29|491.24|487.14|10
1636792390000|2021-11-13 08:33:10|491.38|487.28|491.34|487.24|491.39|487.29|491.34|487.24|13
1636792400000|2021-11-13 08:33:20|491.35|487.25|491.35|487.25|491.35|487.25|491.33|487.23|9
1636792410000|2021-11-13 08:33:30|491.39|487.29|491.41|487.31|491.41|487.31|491.39|487.29|3
1636792420000|2021-11-13 08:33:40|491.42|487.32|491.36|487.26|491.42|487.32|491.35|487.25|10
1636792430000|2021-11-13 08:33:50|491.34|487.24|491.34|487.24|491.36|487.26|491.31|487.21|12
1636792440000|2021-11-13 08:34:00|491.36|487.26|491.36|487.26|491.37|487.27|491.35|487.25|7
1636792450000|2021-11-13 08:34:10|491.37|487.27|491.37|487.27|491.37|487.27|491.36|487.26|7
1636792460000|2021-11-13 08:34:20|491.38|487.28|491.4|487.3|491.4|487.3|491.37|487.27|7
1636792470000|2021-11-13 08:34:30|491.39|487.29|491.48|487.38|491.49|487.39|491.39|487.29|7
1636792480000|2021-11-13 08:34:40|491.49|487.39|491.54|487.44|491.54|487.44|491.49|487.39|7
1636792490000|2021-11-13 08:34:50|491.53|487.43|491.55|487.45|491.55|487.45|491.53|487.43|5
1636792500000|2021-11-13 08:35:00|491.54|487.44|491.43|487.33|491.56|487.46|491.42|487.32|18
1636792510000|2021-11-13 08:35:10|491.4|487.3|491.31|487.21|491.4|487.3|491.31|487.21|9
1636792520000|2021-11-13 08:35:20|491.3|487.2|491.32|487.22|491.35|487.25|491.3|487.2|8
1636792530000|2021-11-13 08:35:30|491.31|487.21|491.27|487.17|491.31|487.21|491.26|487.16|7
1636792540000|2021-11-13 08:35:40|491.25|487.15|491.16|487.06|491.26|487.16|491.16|487.06|8
1636792550000|2021-11-13 08:35:50|491.17|487.07|491.15|487.05|491.17|487.07|491.14|487.04|7
1636792560000|2021-11-13 08:36:00|491.14|487.04|491.13|487.03|491.17|487.07|491.13|487.03|8
1636792570000|2021-11-13 08:36:10|491.14|487.04|491.09|486.99|491.14|487.04|491.07|486.97|13
1636792580000|2021-11-13 08:36:20|491.08|486.98|491.04|486.94|491.09|486.99|491.03|486.93|8
1636792590000|2021-11-13 08:36:30|490.98|486.88|490.88|486.78|490.98|486.88|490.86|486.76|16
1636792600000|2021-11-13 08:36:40|490.87|486.77|490.82|486.72|490.88|486.78|490.8|486.7|6
1636792610000|2021-11-13 08:36:50|490.83|486.73|490.73|486.63|490.83|486.73|490.73|486.63|11
1636792620000|2021-11-13 08:37:00|490.7|486.6|490.35|486.25|490.76|486.66|490.31|486.21|18
1636792630000|2021-11-13 08:37:10|490.36|486.26|490.63|486.53|490.64|486.54|490.33|486.23|25
1636792640000|2021-11-13 08:37:20|490.64|486.54|490.64|486.54|490.64|486.54|490.58|486.48|11
1636792650000|2021-11-13 08:37:30|490.63|486.53|490.59|486.49|490.65|486.55|490.57|486.47|10
1636792660000|2021-11-13 08:37:40|490.57|486.47|490.55|486.45|490.57|486.47|490.55|486.45|3
1636792670000|2021-11-13 08:37:50|490.51|486.41|490.36|486.26|490.53|486.43|490.35|486.25|19
1636792680000|2021-11-13 08:38:00|490.38|486.28|490.31|486.21|490.38|486.28|490.3|486.2|12
1636792690000|2021-11-13 08:38:10|490.3|486.2|490.14|486.04|490.3|486.2|490.14|486.04|14
1636792700000|2021-11-13 08:38:20|490.13|486.03|490.17|486.07|490.2|486.1|490.13|486.03|10
1636792710000|2021-11-13 08:38:30|490.16|486.06|490.13|486.03|490.17|486.07|490.11|486.01|12
1636792720000|2021-11-13 08:38:40|490.12|486.02|490.07|485.97|490.12|486.02|490.06|485.96|10
1636792730000|2021-11-13 08:38:50|490.06|485.96|490.04|485.94|490.07|485.97|490.04|485.94|6
1636792740000|2021-11-13 08:39:00|490.06|485.96|490.05|485.95|490.07|485.97|490.04|485.94|5
1636792750000|2021-11-13 08:39:10|490.03|485.93|489.85|485.75|490.03|485.93|489.85|485.75|13
1636792760000|2021-11-13 08:39:20|489.84|485.74|489.77|485.67|489.84|485.74|489.77|485.67|12
1636792770000|2021-11-13 08:39:30|489.75|485.65|489.74|485.64|489.75|485.65|489.71|485.61|7
1636792780000|2021-11-13 08:39:40|489.72|485.62|489.63|485.53|489.74|485.64|489.61|485.51|11
1636792790000|2021-11-13 08:39:50|489.64|485.54|489.68|485.58|489.68|485.58|489.62|485.52|9
1636792800000|2021-11-13 08:40:00|489.67|485.57|489.76|485.66|489.76|485.66|489.62|485.52|16
1636792810000|2021-11-13 08:40:10|489.78|485.68|489.78|485.68|489.8|485.7|489.77|485.67|6
1636792820000|2021-11-13 08:40:20|489.76|485.66|489.65|485.55|489.76|485.66|489.62|485.52|18
1636792830000|2021-11-13 08:40:30|489.64|485.54|489.52|485.42|489.64|485.54|489.52|485.42|13
1636792840000|2021-11-13 08:40:40|489.53|485.43|489.54|485.44|489.54|485.44|489.47|485.37|12
1636792850000|2021-11-13 08:40:50|489.64|485.54|489.95|485.85|489.95|485.85|489.64|485.54|24
1636792860000|2021-11-13 08:41:00|489.94|485.84|489.93|485.83|489.95|485.85|489.91|485.81|7
1636792870000|2021-11-13 08:41:10|489.92|485.82|489.68|485.58|489.92|485.82|489.68|485.58|12
1636792880000|2021-11-13 08:41:20|489.71|485.61|489.69|485.59|489.71|485.61|489.69|485.59|9
1636792890000|2021-11-13 08:41:30|489.71|485.61|489.79|485.69|489.79|485.69|489.71|485.61|11
1636792900000|2021-11-13 08:41:40|489.81|485.71|489.9|485.8|489.9|485.8|489.81|485.71|11
1636792910000|2021-11-13 08:41:50|489.93|485.83|489.95|485.85|489.96|485.86|489.93|485.83|9
1636792920000|2021-11-13 08:42:00|489.96|485.86|489.96|485.86|489.96|485.86|489.95|485.85|5
1636792930000|2021-11-13 08:42:10|490|485.9|490.02|485.92|490.08|485.98|490|485.9|19
1636792940000|2021-11-13 08:42:20|490.01|485.91|490.05|485.95|490.05|485.95|490.01|485.91|5
1636792950000|2021-11-13 08:42:30|490.04|485.94|490.13|486.03|490.13|486.03|490.04|485.94|9
1636792960000|2021-11-13 08:42:40|490.12|486.02|490.17|486.07|490.17|486.07|490.12|486.02|14
1636792970000|2021-11-13 08:42:50|490.16|486.06|490.07|485.97|490.17|486.07|490.07|485.97|9
1636792980000|2021-11-13 08:43:00|490.05|485.95|490.01|485.91|490.07|485.97|490.01|485.91|10
1636792990000|2021-11-13 08:43:10|490.02|485.92|490.02|485.92|490.02|485.92|490|485.9|9
1636793000000|2021-11-13 08:43:20|489.97|485.87|489.98|485.88|489.98|485.88|489.97|485.87|4
1636793010000|2021-11-13 08:43:30|489.97|485.87|489.98|485.88|489.98|485.88|489.97|485.87|4
1636793020000|2021-11-13 08:43:40|489.97|485.87|489.94|485.84|489.97|485.87|489.94|485.84|4
1636793030000|2021-11-13 08:43:50|489.95|485.85|489.95|485.85|489.97|485.87|489.93|485.83|8
1636793040000|2021-11-13 08:44:00|489.97|485.87|489.86|485.76|489.97|485.87|489.86|485.76|13
1636793050000|2021-11-13 08:44:10|489.87|485.77|489.85|485.75|489.87|485.77|489.84|485.74|7
1636793060000|2021-11-13 08:44:20|489.86|485.76|489.79|485.69|489.86|485.76|489.78|485.68|10
1636793070000|2021-11-13 08:44:30|489.76|485.66|489.72|485.62|489.77|485.67|489.72|485.62|5
1636793080000|2021-11-13 08:44:40|489.73|485.63|489.71|485.61|489.74|485.64|489.71|485.61|8
1636793090000|2021-11-13 08:44:50|489.7|485.6|489.48|485.38|489.71|485.61|489.47|485.37|16
1636793100000|2021-11-13 08:45:00|489.47|485.37|489.35|485.25|489.47|485.37|489.34|485.24|20
1636793110000|2021-11-13 08:45:10|489.36|485.26|489.81|485.71|489.83|485.73|489.36|485.26|28
1636793120000|2021-11-13 08:45:20|489.82|485.72|489.85|485.75|489.85|485.75|489.82|485.72|5
1636793130000|2021-11-13 08:45:30|489.84|485.74|489.86|485.76|489.86|485.76|489.84|485.74|5
1636793140000|2021-11-13 08:45:40|489.87|485.77|489.85|485.75|489.87|485.77|489.85|485.75|5
1636793150000|2021-11-13 08:45:50|489.84|485.74|489.85|485.75|489.85|485.75|489.84|485.74|4
1636793160000|2021-11-13 08:46:00|489.84|485.74|489.81|485.71|489.85|485.75|489.81|485.71|8
1636793170000|2021-11-13 08:46:10|489.8|485.7|489.95|485.85|489.95|485.85|489.8|485.7|10
1636793180000|2021-11-13 08:46:20|489.98|485.88|490.21|486.11|490.21|486.11|489.98|485.88|12
1636793190000|2021-11-13 08:46:30|490.22|486.12|490.23|486.13|490.23|486.13|490.22|486.12|6
1636793200000|2021-11-13 08:46:40|490.18|486.08|489.94|485.84|490.18|486.08|489.94|485.84|12
1636793210000|2021-11-13 08:46:50|489.95|485.85|490.24|486.14|490.29|486.19|489.94|485.84|25
1636793220000|2021-11-13 08:47:00|490.25|486.15|490.3|486.2|490.3|486.2|490.25|486.15|5
1636793230000|2021-11-13 08:47:10|490.29|486.19|490.25|486.15|490.31|486.21|490.25|486.15|8
1636793240000|2021-11-13 08:47:20|490.23|486.13|490.31|486.21|490.31|486.21|490.21|486.11|10
1636793250000|2021-11-13 08:47:30|490.32|486.22|490.33|486.23|490.33|486.23|490.32|486.22|4
1636793260000|2021-11-13 08:47:40|490.35|486.25|490.6|486.5|490.6|486.5|490.35|486.25|17
1636793270000|2021-11-13 08:47:50|490.59|486.49|490.61|486.51|490.61|486.51|490.59|486.49|3
1636793280000|2021-11-13 08:48:00|490.62|486.52|490.46|486.36|490.62|486.52|490.44|486.34|10
1636793290000|2021-11-13 08:48:10|490.44|486.34|490.31|486.21|490.44|486.34|490.31|486.21|16
1636793300000|2021-11-13 08:48:20|490.3|486.2|490.27|486.17|490.32|486.22|490.27|486.17|11
1636793310000|2021-11-13 08:48:30|490.26|486.16|490.16|486.06|490.26|486.16|490.15|486.05|14
1636793320000|2021-11-13 08:48:40|490.15|486.05|490.15|486.05|490.15|486.05|490.15|486.05|1
1636793330000|2021-11-13 08:48:50|490.16|486.06|490.16|486.06|490.18|486.08|490.16|486.06|5
1636793340000|2021-11-13 08:49:00|490.17|486.07|490.21|486.11|490.22|486.12|490.17|486.07|8
1636793350000|2021-11-13 08:49:10|490.23|486.13|490.42|486.32|490.42|486.32|490.23|486.13|17
1636793360000|2021-11-13 08:49:20|490.43|486.33|490.62|486.52|490.62|486.52|490.43|486.33|19
1636793370000|2021-11-13 08:49:30|490.61|486.51|490.6|486.5|490.68|486.58|490.6|486.5|6
1636793380000|2021-11-13 08:49:40|490.61|486.51|490.62|486.52|490.69|486.59|490.61|486.51|9
1636793390000|2021-11-13 08:49:50|490.61|486.51|490.93|486.83|490.94|486.84|490.61|486.51|17
1636793400000|2021-11-13 08:50:00|490.94|486.84|490.95|486.85|490.95|486.85|490.94|486.84|2
1636793410000|2021-11-13 08:50:10|490.92|486.82|490.91|486.81|490.92|486.82|490.87|486.77|8
1636793420000|2021-11-13 08:50:20|490.92|486.82|490.96|486.86|490.97|486.87|490.92|486.82|13
1636793430000|2021-11-13 08:50:30|490.95|486.85|490.99|486.89|490.99|486.89|490.95|486.85|7
1636793440000|2021-11-13 08:50:40|491|486.9|491.29|487.19|491.29|487.19|491|486.9|19
1636793450000|2021-11-13 08:50:50|491.31|487.21|491.31|487.21|491.32|487.22|491.29|487.19|11
1636793460000|2021-11-13 08:51:00|491.29|487.19|491.32|487.22|491.33|487.23|491.28|487.18|8
1636793470000|2021-11-13 08:51:10|491.33|487.23|491.4|487.3|491.47|487.37|491.32|487.22|21
1636793480000|2021-11-13 08:51:20|491.41|487.31|491.42|487.32|491.45|487.35|491.4|487.3|5
1636793490000|2021-11-13 08:51:30|491.4|487.3|491.34|487.24|491.4|487.3|491.34|487.24|8
1636793500000|2021-11-13 08:51:40|491.33|487.23|491.41|487.31|491.41|487.31|491.3|487.2|7
1636793510000|2021-11-13 08:51:50|491.43|487.33|491.44|487.34|491.45|487.35|491.41|487.31|7
1636793520000|2021-11-13 08:52:00|491.45|487.35|491.49|487.39|491.5|487.4|491.45|487.35|3
1636793530000|2021-11-13 08:52:10|491.48|487.38|491.49|487.39|491.53|487.43|491.48|487.38|7
1636793540000|2021-11-13 08:52:20|491.47|487.37|491.49|487.39|491.49|487.39|491.47|487.37|4
1636793560000|2021-11-13 08:52:40|491.48|487.38|491.48|487.38|491.48|487.38|491.48|487.38|1
1636793570000|2021-11-13 08:52:50|491.46|487.36|491.47|487.37|491.47|487.37|491.46|487.36|2
1636793600000|2021-11-13 08:53:20|491.43|487.33|491.43|487.33|491.43|487.33|491.43|487.33|1
1636793610000|2021-11-13 08:53:30|491.45|487.35|491.5|487.4|491.5|487.4|491.45|487.35|3
1636793620000|2021-11-13 08:53:40|491.46|487.36|491.46|487.36|491.5|487.4|491.45|487.35|4
1636793630000|2021-11-13 08:53:50|491.45|487.35|491.45|487.35|491.5|487.4|491.45|487.35|5
1636793640000|2021-11-13 08:54:00|491.46|487.36|491.31|487.21|491.46|487.36|491.3|487.2|12
1636793650000|2021-11-13 08:54:10|491.33|487.23|491.31|487.21|491.33|487.23|491.31|487.21|2
1636793660000|2021-11-13 08:54:20|491.28|487.18|491.28|487.18|491.31|487.21|491.28|487.18|5
1636793670000|2021-11-13 08:54:30|491.25|487.15|491.25|487.15|491.28|487.18|491.25|487.15|3
1636793680000|2021-11-13 08:54:40|491.26|487.16|491.25|487.15|491.28|487.18|491.25|487.15|4
1636793690000|2021-11-13 08:54:50|491.26|487.16|491.23|487.13|491.26|487.16|491.23|487.13|3
1636793700000|2021-11-13 08:55:00|491.24|487.14|491.23|487.13|491.25|487.15|491.23|487.13|4
1636793710000|2021-11-13 08:55:10|491.24|487.14|491.18|487.08|491.24|487.14|491.18|487.08|7
1636793720000|2021-11-13 08:55:20|491.17|487.07|491.16|487.06|491.19|487.09|491.16|487.06|8
1636793730000|2021-11-13 08:55:30|491.17|487.07|491.11|487.01|491.17|487.07|491.11|487.01|10
1636793740000|2021-11-13 08:55:40|491.12|487.02|491.14|487.04|491.16|487.06|491.08|486.98|16
1636793750000|2021-11-13 08:55:50|491.15|487.05|491.15|487.05|491.15|487.05|491.14|487.04|3
1636793760000|2021-11-13 08:56:00|491.13|487.03|490.78|486.68|491.13|487.03|490.76|486.66|15
1636793770000|2021-11-13 08:56:10|490.77|486.67|490.58|486.48|490.77|486.67|490.58|486.48|20
1636793780000|2021-11-13 08:56:20|490.55|486.45|490.52|486.42|490.57|486.47|490.47|486.37|10
1636793790000|2021-11-13 08:56:30|490.51|486.41|490.67|486.57|490.67|486.57|490.49|486.39|12
1636793800000|2021-11-13 08:56:40|490.69|486.59|490.73|486.63|490.73|486.63|490.66|486.56|9
1636793810000|2021-11-13 08:56:50|490.74|486.64|490.74|486.64|490.75|486.65|490.72|486.62|10
1636793820000|2021-11-13 08:57:00|490.75|486.65|490.71|486.61|490.77|486.67|490.71|486.61|5
1636793830000|2021-11-13 08:57:10|490.69|486.59|490.68|486.58|490.69|486.59|490.68|486.58|2
1636793840000|2021-11-13 08:57:20|490.67|486.57|490.68|486.58|490.68|486.58|490.65|486.55|4
1636793850000|2021-11-13 08:57:30|490.67|486.57|490.65|486.55|490.68|486.58|490.65|486.55|3
1636793860000|2021-11-13 08:57:40|490.64|486.54|490.66|486.56|490.66|486.56|490.64|486.54|2
1636793870000|2021-11-13 08:57:50|490.64|486.54|490.52|486.42|490.65|486.55|490.51|486.41|7
1636793880000|2021-11-13 08:58:00|490.51|486.41|490.6|486.5|490.6|486.5|490.44|486.34|14
1636793890000|2021-11-13 08:58:10|490.58|486.48|490.55|486.45|490.6|486.5|490.51|486.41|15
1636793900000|2021-11-13 08:58:20|490.52|486.42|490.45|486.35|490.52|486.42|490.45|486.35|13
1636793910000|2021-11-13 08:58:30|490.43|486.33|490.31|486.21|490.43|486.33|490.31|486.21|13
1636793920000|2021-11-13 08:58:40|490.26|486.16|490.25|486.15|490.26|486.16|490.25|486.15|2
1636793930000|2021-11-13 08:58:50|490.26|486.16|490.35|486.25|490.35|486.25|490.26|486.16|12
1636793940000|2021-11-13 08:59:00|490.33|486.23|490.2|486.1|490.33|486.23|490.18|486.08|18
1636793950000|2021-11-13 08:59:10|490.19|486.09|490.25|486.15|490.26|486.16|490.17|486.07|13
1636793960000|2021-11-13 08:59:20|490.24|486.14|490.14|486.04|490.24|486.14|490.14|486.04|8
1636793970000|2021-11-13 08:59:30|490.15|486.05|490.13|486.03|490.2|486.1|490.13|486.03|9
1636793980000|2021-11-13 08:59:40|490.14|486.04|490.08|485.98|490.14|486.04|490.08|485.98|5
1636793990000|2021-11-13 08:59:50|490.12|486.02|490.23|486.13|490.24|486.14|490.11|486.01|10
1636794000000|2021-11-13 09:00:00|490.22|486.12|490.16|486.06|490.28|486.18|490.15|486.05|20
1636794010000|2021-11-13 09:00:10|490.15|486.05|490.48|486.38|490.48|486.38|490.15|486.05|16
1636794020000|2021-11-13 09:00:20|490.49|486.39|490.39|486.29|490.49|486.39|490.38|486.28|13
1636794030000|2021-11-13 09:00:30|490.37|486.27|490.38|486.28|490.42|486.32|490.35|486.25|10
1636794040000|2021-11-13 09:00:40|490.39|486.29|490.43|486.33|490.43|486.33|490.38|486.28|8
1636794050000|2021-11-13 09:00:50|490.42|486.32|490.44|486.34|490.44|486.34|490.42|486.32|4
1636794060000|2021-11-13 09:01:00|490.43|486.33|490.45|486.35|490.45|486.35|490.41|486.31|3
1636794080000|2021-11-13 09:01:20|490.41|486.31|490.17|486.07|490.41|486.31|490.17|486.07|17
1636794100000|2021-11-13 09:01:40|490.16|486.06|490.16|486.06|490.17|486.07|490.08|485.98|11
1636794110000|2021-11-13 09:01:50|490.17|486.07|490.15|486.05|490.18|486.08|490.15|486.05|7
1636794120000|2021-11-13 09:02:00|490.14|486.04|490.18|486.08|490.2|486.1|490.14|486.04|7
1636794130000|2021-11-13 09:02:10|490.17|486.07|490.18|486.08|490.18|486.08|490.17|486.07|2
1636794140000|2021-11-13 09:02:20|490.22|486.12|490.41|486.31|490.41|486.31|490.21|486.11|14
1636794150000|2021-11-13 09:02:30|490.42|486.32|490.6|486.5|490.6|486.5|490.42|486.32|7
1636794160000|2021-11-13 09:02:40|490.59|486.49|490.64|486.54|490.64|486.54|490.54|486.44|16
1636794170000|2021-11-13 09:02:50|490.65|486.55|490.72|486.62|490.72|486.62|490.65|486.55|7
1636794180000|2021-11-13 09:03:00|490.71|486.61|490.77|486.67|490.77|486.67|490.7|486.6|5
1636794190000|2021-11-13 09:03:10|490.78|486.68|490.72|486.62|490.78|486.68|490.72|486.62|8
1636794200000|2021-11-13 09:03:20|490.71|486.61|490.75|486.65|490.75|486.65|490.71|486.61|12
1636794210000|2021-11-13 09:03:30|490.76|486.66|490.77|486.67|490.77|486.67|490.75|486.65|6
1636794220000|2021-11-13 09:03:40|490.74|486.64|490.8|486.7|490.8|486.7|490.74|486.64|3
1636794230000|2021-11-13 09:03:50|490.79|486.69|490.79|486.69|490.79|486.69|490.79|486.69|1
1636794240000|2021-11-13 09:04:00|490.77|486.67|490.92|486.82|490.92|486.82|490.77|486.67|9
1636794250000|2021-11-13 09:04:10|490.89|486.79|490.62|486.52|490.9|486.8|490.62|486.52|9
1636794260000|2021-11-13 09:04:20|490.61|486.51|490.45|486.35|490.61|486.51|490.45|486.35|18
1636794270000|2021-11-13 09:04:30|490.46|486.36|490.41|486.31|490.46|486.36|490.37|486.27|15
1636794280000|2021-11-13 09:04:40|490.39|486.29|490.34|486.24|490.39|486.29|490.33|486.23|11
1636794290000|2021-11-13 09:04:50|490.33|486.23|490.43|486.33|490.47|486.37|490.33|486.23|15
1636794300000|2021-11-13 09:05:00|490.36|486.26|490.44|486.34|490.44|486.34|490.35|486.25|12
1636794310000|2021-11-13 09:05:10|490.43|486.33|490.51|486.41|490.51|486.41|490.43|486.33|6
1636794320000|2021-11-13 09:05:20|490.56|486.46|490.54|486.44|490.56|486.46|490.54|486.44|5
1636794330000|2021-11-13 09:05:30|490.56|486.46|490.63|486.53|490.63|486.53|490.56|486.46|5
1636794340000|2021-11-13 09:05:40|490.64|486.54|490.59|486.49|490.65|486.55|490.59|486.49|8
1636794350000|2021-11-13 09:05:50|490.58|486.48|490.55|486.45|490.58|486.48|490.53|486.43|10
1636794360000|2021-11-13 09:06:00|490.56|486.46|490.57|486.47|490.58|486.48|490.55|486.45|13
1636794370000|2021-11-13 09:06:10|490.58|486.48|490.57|486.47|490.59|486.49|490.57|486.47|4
1636794380000|2021-11-13 09:06:20|490.59|486.49|490.4|486.3|490.59|486.49|490.39|486.29|9
1636794390000|2021-11-13 09:06:30|490.39|486.29|490.4|486.3|490.4|486.3|490.39|486.29|2
1636794400000|2021-11-13 09:06:40|490.38|486.28|490.23|486.13|490.38|486.28|490.18|486.08|8
1636794410000|2021-11-13 09:06:50|490.21|486.11|490.22|486.12|490.22|486.12|490.21|486.11|2
1636794420000|2021-11-13 09:07:00|490.23|486.13|490.42|486.32|490.42|486.32|490.22|486.12|10
1636794430000|2021-11-13 09:07:10|490.41|486.31|490.42|486.32|490.47|486.37|490.39|486.29|11
1636794440000|2021-11-13 09:07:20|490.43|486.33|490.38|486.28|490.45|486.35|490.38|486.28|8
1636794450000|2021-11-13 09:07:30|490.39|486.29|490.39|486.29|490.39|486.29|490.39|486.29|1
1636794470000|2021-11-13 09:07:50|490.4|486.3|490.4|486.3|490.4|486.3|490.39|486.29|3
1636794480000|2021-11-13 09:08:00|490.38|486.28|490.34|486.24|490.39|486.29|490.34|486.24|8
1636794490000|2021-11-13 09:08:10|490.33|486.23|490.31|486.21|490.33|486.23|490.31|486.21|3
1636794500000|2021-11-13 09:08:20|490.29|486.19|490.2|486.1|490.29|486.19|490.19|486.09|13
1636794510000|2021-11-13 09:08:30|490.18|486.08|490.13|486.03|490.19|486.09|490.13|486.03|6
1636794520000|2021-11-13 09:08:40|490.12|486.02|490.13|486.03|490.13|486.03|490.12|486.02|4
1636794530000|2021-11-13 09:08:50|490.12|486.02|490.12|486.02|490.12|486.02|490.12|486.02|1
1636794540000|2021-11-13 09:09:00|490.17|486.07|490.22|486.12|490.22|486.12|490.17|486.07|3
1636794550000|2021-11-13 09:09:10|490.23|486.13|490.23|486.13|490.29|486.19|490.23|486.13|9
1636794560000|2021-11-13 09:09:20|490.21|486.11|490.2|486.1|490.22|486.12|490.2|486.1|6
1636794570000|2021-11-13 09:09:30|490.21|486.11|490.21|486.11|490.21|486.11|490.2|486.1|3
1636794580000|2021-11-13 09:09:40|490.2|486.1|490.21|486.11|490.21|486.11|490.2|486.1|2
1636794590000|2021-11-13 09:09:50|490.16|486.06|490.2|486.1|490.22|486.12|490.14|486.04|11
1636794600000|2021-11-13 09:10:00|490.19|486.09|490.14|486.04|490.22|486.12|490.13|486.03|11
1636794610000|2021-11-13 09:10:10|489.93|485.83|489.84|485.74|489.93|485.83|489.82|485.72|15
1636794620000|2021-11-13 09:10:20|489.85|485.75|489.81|485.71|489.85|485.75|489.81|485.71|2
1636794630000|2021-11-13 09:10:30|489.78|485.68|489.76|485.66|489.78|485.68|489.75|485.65|4
1636794640000|2021-11-13 09:10:40|489.78|485.68|489.76|485.66|489.78|485.68|489.76|485.66|2
1636794650000|2021-11-13 09:10:50|489.86|485.76|489.88|485.78|489.88|485.78|489.86|485.76|2
1636794660000|2021-11-13 09:11:00|489.9|485.8|490.03|485.93|490.03|485.93|489.9|485.8|9
1636794670000|2021-11-13 09:11:10|490|485.9|490.09|485.99|490.09|485.99|489.99|485.89|12
1636794680000|2021-11-13 09:11:20|490.07|485.97|490.08|485.98|490.08|485.98|490.07|485.97|2
1636794690000|2021-11-13 09:11:30|490.1|486|490.19|486.09|490.19|486.09|490.1|486|5
1636794700000|2021-11-13 09:11:40|490.17|486.07|489.96|485.86|490.17|486.07|489.95|485.85|14
1636794710000|2021-11-13 09:11:50|489.94|485.84|489.81|485.71|489.94|485.84|489.81|485.71|11
1636794720000|2021-11-13 09:12:00|489.82|485.72|489.85|485.75|489.87|485.77|489.82|485.72|8
1636794730000|2021-11-13 09:12:10|489.83|485.73|489.88|485.78|489.88|485.78|489.83|485.73|8
1636794740000|2021-11-13 09:12:20|489.87|485.77|489.88|485.78|489.88|485.78|489.87|485.77|4
1636794750000|2021-11-13 09:12:30|489.86|485.76|489.84|485.74|489.86|485.76|489.82|485.72|8
1636794760000|2021-11-13 09:12:40|489.82|485.72|489.8|485.7|489.82|485.72|489.8|485.7|5
1636794770000|2021-11-13 09:12:50|489.78|485.68|489.83|485.73|489.84|485.74|489.77|485.67|15
1636794780000|2021-11-13 09:13:00|489.84|485.74|489.89|485.79|490|485.9|489.84|485.74|14
1636794790000|2021-11-13 09:13:10|489.9|485.8|489.88|485.78|489.9|485.8|489.84|485.74|9
1636794800000|2021-11-13 09:13:20|489.9|485.8|489.9|485.8|489.9|485.8|489.89|485.79|3
1636794810000|2021-11-13 09:13:30|489.89|485.79|489.83|485.73|489.89|485.79|489.82|485.72|10
1636794820000|2021-11-13 09:13:40|489.82|485.72|489.45|485.35|489.82|485.72|489.42|485.32|23
1636794830000|2021-11-13 09:13:50|489.46|485.36|489.08|484.98|489.46|485.36|488.99|484.89|29
1636794840000|2021-11-13 09:14:00|489.06|484.96|489.02|484.92|489.09|484.99|489.02|484.92|16
1636794850000|2021-11-13 09:14:10|489.01|484.91|489.02|484.92|489.07|484.97|489.01|484.91|13
1636794860000|2021-11-13 09:14:20|489.01|484.91|488.74|484.64|489.01|484.91|488.7|484.6|23
1636794870000|2021-11-13 09:14:30|488.71|484.61|488.86|484.76|488.88|484.78|488.71|484.61|19
1636794880000|2021-11-13 09:14:40|488.79|484.69|488.82|484.72|488.84|484.74|488.78|484.68|8
1636794890000|2021-11-13 09:14:50|488.79|484.69|488.66|484.56|488.79|484.69|488.44|484.34|28
1636794900000|2021-11-13 09:15:00|488.62|484.52|488.72|484.62|488.73|484.63|488.62|484.52|17
1636794910000|2021-11-13 09:15:10|488.73|484.63|488.9|484.8|488.9|484.8|488.7|484.6|12
1636794920000|2021-11-13 09:15:20|488.91|484.81|489.06|484.96|489.28|485.18|488.91|484.81|27
1636794930000|2021-11-13 09:15:30|489.05|484.95|488.8|484.7|489.06|484.96|488.77|484.67|17
1636794940000|2021-11-13 09:15:40|488.82|484.72|489.06|484.96|489.09|484.99|488.82|484.72|17
1636794950000|2021-11-13 09:15:50|489.05|484.95|489.06|484.96|489.06|484.96|489.04|484.94|4
1636794960000|2021-11-13 09:16:00|489.07|484.97|489.06|484.96|489.07|484.97|489.05|484.95|10
1636794970000|2021-11-13 09:16:10|489.05|484.95|489.08|484.98|489.08|484.98|489.03|484.93|10
1636794980000|2021-11-13 09:16:20|489.07|484.97|489.11|485.01|489.11|485.01|489.07|484.97|6
1636794990000|2021-11-13 09:16:30|489.1|485|488.98|484.88|489.15|485.05|488.98|484.88|13
1636795000000|2021-11-13 09:16:40|488.99|484.89|488.98|484.88|488.99|484.89|488.97|484.87|5
1636795010000|2021-11-13 09:16:50|488.99|484.89|488.99|484.89|489.01|484.91|488.99|484.89|5
1636795020000|2021-11-13 09:17:00|489|484.9|489.05|484.95|489.06|484.96|489|484.9|8
1636795030000|2021-11-13 09:17:10|489.06|484.96|489.01|484.91|489.06|484.96|489.01|484.91|6
1636795040000|2021-11-13 09:17:20|488.99|484.89|488.99|484.89|489|484.9|488.99|484.89|5
1636795050000|2021-11-13 09:17:30|488.98|484.88|488.95|484.85|488.99|484.89|488.95|484.85|6
1636795060000|2021-11-13 09:17:40|488.94|484.84|488.76|484.66|488.95|484.85|488.75|484.65|18
1636795070000|2021-11-13 09:17:50|488.72|484.62|488.65|484.55|488.72|484.62|488.65|484.55|6
1636795080000|2021-11-13 09:18:00|488.62|484.52|488.74|484.64|488.74|484.64|488.62|484.52|9
1636795090000|2021-11-13 09:18:10|488.75|484.65|488.76|484.66|488.82|484.72|488.75|484.65|9
1636795100000|2021-11-13 09:18:20|488.75|484.65|488.75|484.65|488.76|484.66|488.74|484.64|5
1636795110000|2021-11-13 09:18:30|488.74|484.64|488.66|484.56|488.75|484.65|488.66|484.56|6
1636795120000|2021-11-13 09:18:40|488.64|484.54|488.64|484.54|488.64|484.54|488.61|484.51|5
1636795130000|2021-11-13 09:18:50|488.63|484.53|488.64|484.54|488.66|484.56|488.63|484.53|5
1636795140000|2021-11-13 09:19:00|488.61|484.51|488.59|484.49|488.61|484.51|488.59|484.49|7
1636795150000|2021-11-13 09:19:10|488.6|484.5|488.37|484.27|488.6|484.5|488.37|484.27|25
1636795160000|2021-11-13 09:19:20|488.36|484.26|488.33|484.23|488.36|484.26|488.33|484.23|3
1636795170000|2021-11-13 09:19:30|488.35|484.25|488.41|484.31|488.41|484.31|488.27|484.17|16
1636795180000|2021-11-13 09:19:40|488.4|484.3|488.53|484.43|488.54|484.44|488.4|484.3|17
1636795190000|2021-11-13 09:19:50|488.54|484.44|488.56|484.46|488.56|484.46|488.53|484.43|7
1636795200000|2021-11-13 09:20:00|488.59|484.49|488.73|484.63|488.73|484.63|488.59|484.49|10
1636795210000|2021-11-13 09:20:10|488.74|484.64|488.8|484.7|488.8|484.7|488.74|484.64|9
1636795220000|2021-11-13 09:20:20|488.78|484.68|488.78|484.68|488.8|484.7|488.78|484.68|4
1636795230000|2021-11-13 09:20:30|488.8|484.7|488.8|484.7|488.8|484.7|488.79|484.69|3
1636795240000|2021-11-13 09:20:40|488.78|484.68|488.74|484.64|488.79|484.69|488.73|484.63|11
1636795250000|2021-11-13 09:20:50|488.7|484.6|488.43|484.33|488.7|484.6|488.42|484.32|13
1636795260000|2021-11-13 09:21:00|488.36|484.26|488.3|484.2|488.36|484.26|488.3|484.2|7
1636795270000|2021-11-13 09:21:10|488.29|484.19|488.32|484.22|488.32|484.22|488.26|484.16|5
1636795280000|2021-11-13 09:21:20|488.31|484.21|488.28|484.18|488.33|484.23|488.25|484.15|15
1636795290000|2021-11-13 09:21:30|488.27|484.17|488.27|484.17|488.27|484.17|488.23|484.13|6
1636795300000|2021-11-13 09:21:40|488.28|484.18|488.22|484.12|488.28|484.18|488.22|484.12|12
1636795310000|2021-11-13 09:21:50|488.23|484.13|488.17|484.07|488.23|484.13|488.17|484.07|12
1636795320000|2021-11-13 09:22:00|488.18|484.08|488.43|484.33|488.43|484.33|488.18|484.08|16
1636795330000|2021-11-13 09:22:10|488.41|484.31|488.38|484.28|488.41|484.31|488.37|484.27|7
1636795340000|2021-11-13 09:22:20|488.4|484.3|488.37|484.27|488.41|484.31|488.37|484.27|6
1636795350000|2021-11-13 09:22:30|488.38|484.28|488.25|484.15|488.39|484.29|488.25|484.15|12
1636795360000|2021-11-13 09:22:40|488.29|484.19|488.28|484.18|488.29|484.19|488.26|484.16|4
1636795380000|2021-11-13 09:23:00|488.25|484.15|488.22|484.12|488.26|484.16|488.22|484.12|6
1636795390000|2021-11-13 09:23:10|488.23|484.13|488.14|484.04|488.23|484.13|488.14|484.04|6
1636795410000|2021-11-13 09:23:30|488.17|484.07|488.19|484.09|488.19|484.09|488.17|484.07|3
1636795420000|2021-11-13 09:23:40|488.18|484.08|488.37|484.27|488.37|484.27|488.18|484.08|11
1636795430000|2021-11-13 09:23:50|488.36|484.26|488.37|484.27|488.41|484.31|488.35|484.25|14
1636795440000|2021-11-13 09:24:00|488.38|484.28|488.37|484.27|488.38|484.28|488.36|484.26|6
1636795450000|2021-11-13 09:24:10|488.38|484.28|488.38|484.28|488.38|484.28|488.38|484.28|1
1636795460000|2021-11-13 09:24:20|488.39|484.29|488.35|484.25|488.39|484.29|488.35|484.25|11
1636795470000|2021-11-13 09:24:30|488.36|484.26|488.6|484.5|488.65|484.55|488.36|484.26|22
1636795480000|2021-11-13 09:24:40|488.61|484.51|488.64|484.54|488.64|484.54|488.61|484.51|5
1636795490000|2021-11-13 09:24:50|488.63|484.53|488.7|484.6|488.72|484.62|488.61|484.51|17
1636795500000|2021-11-13 09:25:00|488.69|484.59|488.7|484.6|488.71|484.61|488.67|484.57|6
1636795510000|2021-11-13 09:25:10|488.69|484.59|488.69|484.59|488.7|484.6|488.69|484.59|3
1636795530000|2021-11-13 09:25:30|488.65|484.55|488.58|484.48|488.65|484.55|488.56|484.46|9
1636795540000|2021-11-13 09:25:40|488.56|484.46|488.46|484.36|488.56|484.46|488.46|484.36|11
1636795550000|2021-11-13 09:25:50|488.47|484.37|488.57|484.47|488.57|484.47|488.45|484.35|13
1636795560000|2021-11-13 09:26:00|488.55|484.45|488.55|484.45|488.58|484.48|488.54|484.44|5
1636795570000|2021-11-13 09:26:10|488.56|484.46|488.59|484.49|488.59|484.49|488.56|484.46|3
1636795580000|2021-11-13 09:26:20|488.62|484.52|488.62|484.52|488.62|484.52|488.61|484.51|3
1636795590000|2021-11-13 09:26:30|488.61|484.51|488.63|484.53|488.63|484.53|488.61|484.51|3
1636795600000|2021-11-13 09:26:40|488.64|484.54|488.87|484.77|488.87|484.77|488.64|484.54|16
1636795620000|2021-11-13 09:27:00|488.88|484.78|488.87|484.77|488.88|484.78|488.86|484.76|5
1636795630000|2021-11-13 09:27:10|488.86|484.76|488.88|484.78|488.88|484.78|488.85|484.75|5
1636795640000|2021-11-13 09:27:20|488.87|484.77|488.88|484.78|488.91|484.81|488.87|484.77|6
1636795650000|2021-11-13 09:27:30|488.91|484.81|488.9|484.8|488.92|484.82|488.89|484.79|6
1636795660000|2021-11-13 09:27:40|488.92|484.82|488.92|484.82|488.92|484.82|488.92|484.82|1
1636795670000|2021-11-13 09:27:50|488.99|484.89|489.01|484.91|489.01|484.91|488.98|484.88|9
1636795680000|2021-11-13 09:28:00|489.09|484.99|488.99|484.89|489.1|485|488.96|484.86|9
1636795690000|2021-11-13 09:28:10|489.01|484.91|489.06|484.96|489.1|485|489.01|484.91|6
1636795700000|2021-11-13 09:28:20|489.09|484.99|489.04|484.94|489.1|485|489.04|484.94|5
1636795710000|2021-11-13 09:28:30|489.06|484.96|489.04|484.94|489.07|484.97|489.04|484.94|5
1636795720000|2021-11-13 09:28:40|489.06|484.96|489.12|485.02|489.12|485.02|489.04|484.94|8
1636795730000|2021-11-13 09:28:50|489.13|485.03|489.33|485.23|489.33|485.23|489.12|485.02|12
1636795740000|2021-11-13 09:29:00|489.31|485.21|489.25|485.15|489.31|485.21|489.25|485.15|5
1636795750000|2021-11-13 09:29:10|489.23|485.13|489.22|485.12|489.26|485.16|489.22|485.12|13
1636795760000|2021-11-13 09:29:20|489.23|485.13|489.23|485.13|489.23|485.13|489.23|485.13|1
1636795770000|2021-11-13 09:29:30|489.25|485.15|489.25|485.15|489.25|485.15|489.25|485.15|1
1636795780000|2021-11-13 09:29:40|489.26|485.16|489.26|485.16|489.26|485.16|489.26|485.16|1
1636795790000|2021-11-13 09:29:50|489.24|485.14|489.24|485.14|489.24|485.14|489.24|485.14|1
1636795800000|2021-11-13 09:30:00|489.26|485.16|489.28|485.18|489.29|485.19|489.26|485.16|7
1636795810000|2021-11-13 09:30:10|489.27|485.17|489.3|485.2|489.31|485.21|489.26|485.16|7
1636795820000|2021-11-13 09:30:20|489.28|485.18|489.33|485.23|489.33|485.23|489.28|485.18|7
1636795830000|2021-11-13 09:30:30|489.32|485.22|489.29|485.19|489.32|485.22|489.29|485.19|3
1636795840000|2021-11-13 09:30:40|489.31|485.21|489.33|485.23|489.33|485.23|489.29|485.19|7
1636795850000|2021-11-13 09:30:50|489.31|485.21|489.29|485.19|489.31|485.21|489.28|485.18|5
1636795860000|2021-11-13 09:31:00|489.28|485.18|489.33|485.23|489.34|485.24|489.28|485.18|9
1636795870000|2021-11-13 09:31:10|489.41|485.31|489.76|485.66|489.78|485.68|489.41|485.31|21
1636795880000|2021-11-13 09:31:20|489.77|485.67|489.78|485.68|489.84|485.74|489.77|485.67|13
1636795890000|2021-11-13 09:31:30|489.69|485.59|489.42|485.32|489.71|485.61|489.4|485.3|22
1636795900000|2021-11-13 09:31:40|489.41|485.31|489.41|485.31|489.41|485.31|489.4|485.3|3
1636795910000|2021-11-13 09:31:50|489.4|485.3|489.4|485.3|489.4|485.3|489.4|485.3|1
1636795920000|2021-11-13 09:32:00|489.41|485.31|489.39|485.29|489.41|485.31|489.38|485.28|4
1636795930000|2021-11-13 09:32:10|489.36|485.26|489.35|485.25|489.36|485.26|489.35|485.25|2
1636795940000|2021-11-13 09:32:20|489.36|485.26|489.35|485.25|489.36|485.26|489.35|485.25|2
1636795960000|2021-11-13 09:32:40|489.34|485.24|489.35|485.25|489.36|485.26|489.33|485.23|6
1636795970000|2021-11-13 09:32:50|489.34|485.24|489.32|485.22|489.35|485.25|489.32|485.22|6
1636795980000|2021-11-13 09:33:00|489.27|485.17|489.27|485.17|489.27|485.17|489.26|485.16|3
1636795990000|2021-11-13 09:33:10|489.26|485.16|489.27|485.17|489.28|485.18|489.25|485.15|7
1636796000000|2021-11-13 09:33:20|489.28|485.18|489.27|485.17|489.3|485.2|489.27|485.17|6
1636796010000|2021-11-13 09:33:30|489.28|485.18|489.28|485.18|489.29|485.19|489.27|485.17|5
1636796020000|2021-11-13 09:33:40|489.27|485.17|489.35|485.25|489.36|485.26|489.27|485.17|15
1636796030000|2021-11-13 09:33:50|489.37|485.27|489.34|485.24|489.39|485.29|489.33|485.23|9
1636796040000|2021-11-13 09:34:00|489.33|485.23|489.09|484.99|489.35|485.25|489.09|484.99|13
1636796050000|2021-11-13 09:34:10|489.1|485|489.11|485.01|489.14|485.04|489.06|484.96|18
1636796060000|2021-11-13 09:34:20|489.1|485|488.89|484.79|489.1|485|488.87|484.77|19
1636796070000|2021-11-13 09:34:30|488.92|484.82|488.73|484.63|488.92|484.82|488.72|484.62|12
1636796080000|2021-11-13 09:34:40|488.72|484.62|488.44|484.34|488.72|484.62|488.31|484.21|25
1636796090000|2021-11-13 09:34:50|488.43|484.33|488.21|484.11|488.44|484.34|488.21|484.11|8
1636796100000|2021-11-13 09:35:00|488.22|484.12|488.27|484.17|488.27|484.17|488.2|484.1|13
1636796110000|2021-11-13 09:35:10|488.26|484.16|488.23|484.13|488.26|484.16|488.21|484.11|8
1636796120000|2021-11-13 09:35:20|488.22|484.12|488.62|484.52|488.62|484.52|488.22|484.12|18
1636796130000|2021-11-13 09:35:30|488.6|484.5|488.71|484.61|488.71|484.61|488.58|484.48|13
1636796140000|2021-11-13 09:35:40|488.72|484.62|488.78|484.68|488.78|484.68|488.72|484.62|14
1636796150000|2021-11-13 09:35:50|488.77|484.67|488.65|484.55|488.77|484.67|488.65|484.55|12
1636796160000|2021-11-13 09:36:00|488.67|484.57|488.4|484.3|488.7|484.6|488.39|484.29|22
1636796170000|2021-11-13 09:36:10|488.41|484.31|488.43|484.33|488.43|484.33|488.37|484.27|14
1636796180000|2021-11-13 09:36:20|488.42|484.32|488.45|484.35|488.47|484.37|488.42|484.32|10
1636796190000|2021-11-13 09:36:30|488.44|484.34|488.37|484.27|488.44|484.34|488.37|484.27|10
1636796200000|2021-11-13 09:36:40|488.36|484.26|488.37|484.27|488.37|484.27|488.34|484.24|5
1636796210000|2021-11-13 09:36:50|488.38|484.28|488.49|484.39|488.49|484.39|488.38|484.28|14
1636796220000|2021-11-13 09:37:00|488.5|484.4|488.51|484.41|488.53|484.43|488.45|484.35|17
1636796230000|2021-11-13 09:37:10|488.48|484.38|488.64|484.54|488.67|484.57|488.48|484.38|15
1636796240000|2021-11-13 09:37:20|488.65|484.55|488.55|484.45|488.65|484.55|488.55|484.45|9
1636796250000|2021-11-13 09:37:30|488.56|484.46|488.55|484.45|488.56|484.46|488.53|484.43|10
1636796260000|2021-11-13 09:37:40|488.53|484.43|488.56|484.46|488.61|484.51|488.53|484.43|10
1636796270000|2021-11-13 09:37:50|488.55|484.45|488.57|484.47|488.57|484.47|488.55|484.45|3
1636796280000|2021-11-13 09:38:00|488.56|484.46|488.43|484.33|488.56|484.46|488.43|484.33|9
1636796290000|2021-11-13 09:38:10|488.41|484.31|488.29|484.19|488.41|484.31|488.28|484.18|10
1636796300000|2021-11-13 09:38:20|488.3|484.2|488.08|483.98|488.3|484.2|488.08|483.98|13
1636796310000|2021-11-13 09:38:30|488.07|483.97|488.07|483.97|488.07|483.97|488.06|483.96|3
1636796320000|2021-11-13 09:38:40|488.04|483.94|488.24|484.14|488.28|484.18|488.04|483.94|16
1636796330000|2021-11-13 09:38:50|488.27|484.17|488.12|484.02|488.28|484.18|488.12|484.02|20
1636796340000|2021-11-13 09:39:00|488.16|484.06|487.77|483.67|488.16|484.06|487.76|483.66|21
1636796350000|2021-11-13 09:39:10|487.78|483.68|487.67|483.57|487.8|483.7|487.67|483.57|15
1636796360000|2021-11-13 09:39:20|487.69|483.59|487.7|483.6|487.72|483.62|487.69|483.59|10
1636796370000|2021-11-13 09:39:30|487.71|483.61|487.87|483.77|487.87|483.77|487.71|483.61|14
1636796380000|2021-11-13 09:39:40|487.86|483.76|487.87|483.77|487.87|483.77|487.85|483.75|6
1636796390000|2021-11-13 09:39:50|487.88|483.78|487.92|483.82|487.93|483.83|487.7|483.6|26
1636796400000|2021-11-13 09:40:00|487.94|483.84|488.21|484.11|488.44|484.34|487.94|483.84|29
1636796410000|2021-11-13 09:40:10|488.22|484.12|487.96|483.86|488.22|484.12|487.93|483.83|26
1636796420000|2021-11-13 09:40:20|487.97|483.87|488.18|484.08|488.18|484.08|487.97|483.87|21
1636796430000|2021-11-13 09:40:30|488.19|484.09|488.15|484.05|488.22|484.12|488.14|484.04|10
1636796440000|2021-11-13 09:40:40|488.16|484.06|488.11|484.01|488.17|484.07|488.08|483.98|19
1636796450000|2021-11-13 09:40:50|488.13|484.03|487.88|483.78|488.13|484.03|487.87|483.77|17
1636796460000|2021-11-13 09:41:00|487.86|483.76|487.87|483.77|487.88|483.78|487.81|483.71|8
1636796470000|2021-11-13 09:41:10|487.84|483.74|487.88|483.78|487.88|483.78|487.84|483.74|5
1636796480000|2021-11-13 09:41:20|487.87|483.77|487.83|483.73|487.87|483.77|487.83|483.73|6
1636796490000|2021-11-13 09:41:30|487.85|483.75|488.01|483.91|488.01|483.91|487.85|483.75|10
1636796500000|2021-11-13 09:41:40|488|483.9|487.95|483.85|488.03|483.93|487.95|483.85|10
1636796510000|2021-11-13 09:41:50|487.93|483.83|487.93|483.83|487.94|483.84|487.92|483.82|5
1636796520000|2021-11-13 09:42:00|487.94|483.84|488.03|483.93|488.03|483.93|487.94|483.84|10
1636796530000|2021-11-13 09:42:10|488.05|483.95|488.07|483.97|488.08|483.98|488.05|483.95|6
1636796540000|2021-11-13 09:42:20|488.06|483.96|488.04|483.94|488.06|483.96|488.04|483.94|5
1636796550000|2021-11-13 09:42:30|488.05|483.95|488.03|483.93|488.06|483.96|488.03|483.93|6
1636796560000|2021-11-13 09:42:40|488.02|483.92|487.97|483.87|488.02|483.92|487.97|483.87|5
1636796570000|2021-11-13 09:42:50|487.96|483.86|488.05|483.95|488.05|483.95|487.95|483.85|10
1636796580000|2021-11-13 09:43:00|488.04|483.94|488.03|483.93|488.05|483.95|488.02|483.92|8
1636796590000|2021-11-13 09:43:10|488.04|483.94|488.06|483.96|488.07|483.97|488.03|483.93|8
1636796600000|2021-11-13 09:43:20|488.08|483.98|488.06|483.96|488.08|483.98|488.05|483.95|6
1636796610000|2021-11-13 09:43:30|488.05|483.95|488.04|483.94|488.05|483.95|488.03|483.93|4
1636796620000|2021-11-13 09:43:40|488.03|483.93|488.02|483.92|488.03|483.93|488.02|483.92|4
1636796630000|2021-11-13 09:43:50|488.01|483.91|488.01|483.91|488.01|483.91|488.01|483.91|1
1636796640000|2021-11-13 09:44:00|488|483.9|487.78|483.68|488.01|483.91|487.78|483.68|25
1636796650000|2021-11-13 09:44:10|487.76|483.66|487.75|483.65|487.77|483.67|487.75|483.65|7
1636796660000|2021-11-13 09:44:20|487.73|483.63|487.73|483.63|487.74|483.64|487.73|483.63|9
1636796670000|2021-11-13 09:44:30|487.74|483.64|487.67|483.57|487.74|483.64|487.67|483.57|6
1636796680000|2021-11-13 09:44:40|487.65|483.55|487.61|483.51|487.65|483.55|487.61|483.51|3
1636796690000|2021-11-13 09:44:50|487.62|483.52|487.73|483.63|487.76|483.66|487.61|483.51|17
1636796700000|2021-11-13 09:45:00|487.75|483.65|487.64|483.54|487.75|483.65|487.64|483.54|13
1636796710000|2021-11-13 09:45:10|487.65|483.55|487.66|483.56|487.68|483.58|487.65|483.55|11
1636796720000|2021-11-13 09:45:20|487.67|483.57|487.8|483.7|487.82|483.72|487.65|483.55|20
1636796730000|2021-11-13 09:45:30|487.82|483.72|487.69|483.59|487.82|483.72|487.69|483.59|11
1636796740000|2021-11-13 09:45:40|487.7|483.6|487.7|483.6|487.71|483.61|487.69|483.59|6
1636796750000|2021-11-13 09:45:50|487.72|483.62|487.7|483.6|487.72|483.62|487.7|483.6|3
1636796760000|2021-11-13 09:46:00|487.69|483.59|487.66|483.56|487.69|483.59|487.62|483.52|13
1636796770000|2021-11-13 09:46:10|487.67|483.57|487.69|483.59|487.7|483.6|487.66|483.56|7
1636796780000|2021-11-13 09:46:20|487.67|483.57|487.65|483.55|487.67|483.57|487.65|483.55|3
1636796790000|2021-11-13 09:46:30|487.66|483.56|487.62|483.52|487.66|483.56|487.61|483.51|7
1636796800000|2021-11-13 09:46:40|487.63|483.53|487.63|483.53|487.64|483.54|487.62|483.52|9
1636796810000|2021-11-13 09:46:50|487.64|483.54|487.71|483.61|487.73|483.63|487.64|483.54|11
1636796820000|2021-11-13 09:47:00|487.69|483.59|487.62|483.52|487.69|483.59|487.61|483.51|10
1636796830000|2021-11-13 09:47:10|487.63|483.53|487.65|483.55|487.65|483.55|487.63|483.53|3
1636796840000|2021-11-13 09:47:20|487.64|483.54|487.52|483.42|487.64|483.54|487.52|483.42|13
1636796850000|2021-11-13 09:47:30|487.5|483.4|487.26|483.16|487.5|483.4|487.26|483.16|19
1636796860000|2021-11-13 09:47:40|487.23|483.13|487.23|483.13|487.29|483.19|487.23|483.13|9
1636796870000|2021-11-13 09:47:50|487.24|483.14|487.29|483.19|487.3|483.2|487.24|483.14|7
1636796880000|2021-11-13 09:48:00|487.3|483.2|487.22|483.12|487.3|483.2|487.22|483.12|10
1636796890000|2021-11-13 09:48:10|487.21|483.11|487.24|483.14|487.24|483.14|487.21|483.11|3
1636796900000|2021-11-13 09:48:20|487.22|483.12|487.16|483.06|487.24|483.14|487.15|483.05|7
1636796910000|2021-11-13 09:48:30|487.17|483.07|487.16|483.06|487.17|483.07|487.16|483.06|2
1636796930000|2021-11-13 09:48:50|487.18|483.08|487.18|483.08|487.18|483.08|487.18|483.08|1
1636796940000|2021-11-13 09:49:00|487.19|483.09|487.18|483.08|487.2|483.1|487.18|483.08|6
1636796950000|2021-11-13 09:49:10|487.19|483.09|487.17|483.07|487.19|483.09|487.17|483.07|9
1636796960000|2021-11-13 09:49:20|487.1|483|487.04|482.94|487.1|483|487.04|482.94|6
1636796970000|2021-11-13 09:49:30|487.02|482.92|486.85|482.75|487.02|482.92|486.84|482.74|12
1636796980000|2021-11-13 09:49:40|486.84|482.74|486.62|482.52|486.86|482.76|486.6|482.5|12
1636796990000|2021-11-13 09:49:50|486.6|482.5|486.36|482.26|486.62|482.52|486.36|482.26|18
1636797000000|2021-11-13 09:50:00|486.35|482.25|486.3|482.2|486.42|482.32|486.3|482.2|16
1636797010000|2021-11-13 09:50:10|486.29|482.19|486.2|482.1|486.29|482.19|486.18|482.08|17
1636797020000|2021-11-13 09:50:20|486.18|482.08|486.17|482.07|486.19|482.09|486.09|481.99|20
1636797030000|2021-11-13 09:50:30|486.18|482.08|486.12|482.02|486.18|482.08|486.12|482.02|5
1636797040000|2021-11-13 09:50:40|486.11|482.01|485.8|481.7|486.12|482.02|485.78|481.68|27
1636797050000|2021-11-13 09:50:50|485.79|481.69|486|481.9|486.04|481.94|485.78|481.68|26
1636797060000|2021-11-13 09:51:00|486.01|481.91|485.93|481.83|486.02|481.92|485.89|481.79|18
1636797070000|2021-11-13 09:51:10|485.96|481.86|485.74|481.64|485.96|481.86|485.74|481.64|13
1636797080000|2021-11-13 09:51:20|485.75|481.65|485.72|481.62|485.79|481.69|485.72|481.62|18
1636797090000|2021-11-13 09:51:30|485.73|481.63|485.75|481.65|485.78|481.68|485.72|481.62|10
1636797100000|2021-11-13 09:51:40|485.76|481.66|485.71|481.61|485.77|481.67|485.68|481.58|16
1636797110000|2021-11-13 09:51:50|485.7|481.6|485.61|481.51|485.71|481.61|485.6|481.5|10
1636797120000|2021-11-13 09:52:00|485.6|481.5|485.65|481.55|485.65|481.55|485.6|481.5|11
1636797130000|2021-11-13 09:52:10|485.64|481.54|485.7|481.6|485.7|481.6|485.64|481.54|8
1636797140000|2021-11-13 09:52:20|485.72|481.62|485.72|481.62|485.72|481.62|485.71|481.61|3
1636797150000|2021-11-13 09:52:30|485.74|481.64|486.07|481.97|486.09|481.99|485.74|481.64|18
1636797160000|2021-11-13 09:52:40|486.08|481.98|486.14|482.04|486.16|482.06|486.08|481.98|13
1636797170000|2021-11-13 09:52:50|486.16|482.06|486.13|482.03|486.16|482.06|486.13|482.03|7
1636797180000|2021-11-13 09:53:00|486.12|482.02|486.13|482.03|486.13|482.03|486.12|482.02|2
1636797190000|2021-11-13 09:53:10|486.15|482.05|486.39|482.29|486.4|482.3|486.15|482.05|10
1636797200000|2021-11-13 09:53:20|486.45|482.35|486.59|482.49|486.79|482.69|486.45|482.35|24
1636797210000|2021-11-13 09:53:30|486.58|482.48|486.66|482.56|486.66|482.56|486.58|482.48|10
1636797220000|2021-11-13 09:53:40|486.72|482.62|486.15|482.05|486.74|482.64|486.15|482.05|26
1636797230000|2021-11-13 09:53:50|486.16|482.06|486.15|482.05|486.19|482.09|486.07|481.97|19
1636797240000|2021-11-13 09:54:00|486.14|482.04|486.11|482.01|486.14|482.04|485.91|481.81|23
1636797250000|2021-11-13 09:54:10|486.12|482.02|486.13|482.03|486.14|482.04|486.1|482|7
1636797260000|2021-11-13 09:54:20|486.17|482.07|486.17|482.07|486.17|482.07|486.17|482.07|1
1636797270000|2021-11-13 09:54:30|486.21|482.11|485.97|481.87|486.22|482.12|485.97|481.87|20
1636797280000|2021-11-13 09:54:40|485.98|481.88|485.85|481.75|485.98|481.88|485.85|481.75|12
1636797290000|2021-11-13 09:54:50|485.86|481.76|485.96|481.86|485.99|481.89|485.85|481.75|16
1636797300000|2021-11-13 09:55:00|485.98|481.88|485.72|481.62|485.98|481.88|485.72|481.62|23
1636797310000|2021-11-13 09:55:10|485.71|481.61|485.72|481.62|485.73|481.63|485.67|481.57|19
1636797320000|2021-11-13 09:55:20|485.74|481.64|485.75|481.65|485.78|481.68|485.74|481.64|11
1636797330000|2021-11-13 09:55:30|485.76|481.66|485.93|481.83|485.93|481.83|485.75|481.65|15
1636797340000|2021-11-13 09:55:40|485.91|481.81|486.21|482.11|486.23|482.13|485.91|481.81|24
1636797350000|2021-11-13 09:55:50|486.33|482.23|486.13|482.03|486.34|482.24|486.13|482.03|15
1636797360000|2021-11-13 09:56:00|486.12|482.02|486.06|481.96|486.12|482.02|486.06|481.96|11
1636797370000|2021-11-13 09:56:10|486.05|481.95|486.03|481.93|486.06|481.96|486.02|481.92|7
1636797380000|2021-11-13 09:56:20|486.04|481.94|486.02|481.92|486.04|481.94|486.01|481.91|7
1636797390000|2021-11-13 09:56:30|486.01|481.91|486.06|481.96|486.06|481.96|486.01|481.91|13
1636797400000|2021-11-13 09:56:40|486.07|481.97|486.04|481.94|486.07|481.97|486.03|481.93|6
1636797410000|2021-11-13 09:56:50|486.03|481.93|486.02|481.92|486.04|481.94|486.02|481.92|3
1636797420000|2021-11-13 09:57:00|486.01|481.91|486.06|481.96|486.07|481.97|486.01|481.91|8
1636797430000|2021-11-13 09:57:10|486.05|481.95|486.05|481.95|486.06|481.96|486.04|481.94|5
1636797440000|2021-11-13 09:57:20|486.06|481.96|486.09|481.99|486.09|481.99|486.03|481.93|8
1636797450000|2021-11-13 09:57:30|486.1|482|486.17|482.07|486.18|482.08|486.1|482|9
1636797460000|2021-11-13 09:57:40|486.2|482.1|486.4|482.3|486.41|482.31|486.2|482.1|13
1636797470000|2021-11-13 09:57:50|486.39|482.29|486.66|482.56|486.68|482.58|486.39|482.29|12
1636797480000|2021-11-13 09:58:00|486.68|482.58|486.81|482.71|486.84|482.74|486.68|482.58|10
1636797490000|2021-11-13 09:58:10|486.82|482.72|486.83|482.73|486.83|482.73|486.82|482.72|2
1636797500000|2021-11-13 09:58:20|486.85|482.75|486.88|482.78|486.89|482.79|486.84|482.74|6
1636797510000|2021-11-13 09:58:30|486.92|482.82|486.89|482.79|486.92|482.82|486.88|482.78|7
1636797520000|2021-11-13 09:58:40|486.91|482.81|486.92|482.82|486.98|482.88|486.91|482.81|9
1636797530000|2021-11-13 09:58:50|486.94|482.84|486.94|482.84|486.95|482.85|486.94|482.84|5
1636797540000|2021-11-13 09:59:00|486.92|482.82|486.94|482.84|486.94|482.84|486.92|482.82|2
1636797550000|2021-11-13 09:59:10|486.93|482.83|486.76|482.66|486.95|482.85|486.76|482.66|13
1636797560000|2021-11-13 09:59:20|486.77|482.67|486.83|482.73|486.83|482.73|486.75|482.65|9
1636797570000|2021-11-13 09:59:30|486.82|482.72|486.79|482.69|486.88|482.78|486.79|482.69|15
1636797580000|2021-11-13 09:59:40|486.78|482.68|486.81|482.71|486.83|482.73|486.78|482.68|9
1636797590000|2021-11-13 09:59:50|486.79|482.69|486.74|482.64|486.79|482.69|486.74|482.64|6
1636797600000|2021-11-13 10:00:00|486.72|482.62|486.54|482.44|486.72|482.62|486.54|482.44|15
1636797610000|2021-11-13 10:00:10|486.55|482.45|486.53|482.43|486.7|482.6|486.52|482.42|16
1636797620000|2021-11-13 10:00:20|486.54|482.44|486.72|482.62|486.72|482.62|486.52|482.42|13
1636797630000|2021-11-13 10:00:30|486.73|482.63|487|482.9|487.06|482.96|486.73|482.63|24
1636797640000|2021-11-13 10:00:40|487.07|482.97|487.31|483.21|487.31|483.21|487.07|482.97|19
1636797650000|2021-11-13 10:00:50|487.29|483.19|487.22|483.12|487.29|483.19|487.22|483.12|12
1636797660000|2021-11-13 10:01:00|487.21|483.11|486.96|482.86|487.21|483.11|486.96|482.86|21
1636797670000|2021-11-13 10:01:10|486.95|482.85|486.85|482.75|486.95|482.85|486.83|482.73|14
1636797680000|2021-11-13 10:01:20|486.83|482.73|486.99|482.89|487.05|482.95|486.83|482.73|20
1636797690000|2021-11-13 10:01:30|486.98|482.88|486.71|482.61|487.29|483.19|486.71|482.61|32
1636797700000|2021-11-13 10:01:40|486.72|482.62|486.26|482.16|486.73|482.63|486.26|482.16|17
1636797710000|2021-11-13 10:01:50|486.23|482.13|486.31|482.21|486.33|482.23|486.1|482|25
1636797720000|2021-11-13 10:02:00|486.32|482.22|486.34|482.24|486.41|482.31|486.32|482.22|25
1636797730000|2021-11-13 10:02:10|486.35|482.25|486.52|482.42|486.52|482.42|486.35|482.25|10
1636797740000|2021-11-13 10:02:20|486.48|482.38|486.57|482.47|486.72|482.62|486.48|482.38|17
1636797750000|2021-11-13 10:02:30|486.58|482.48|486.37|482.27|486.58|482.48|486.36|482.26|18
1636797760000|2021-11-13 10:02:40|486.36|482.26|486.26|482.16|486.36|482.26|486.26|482.16|14
1636797770000|2021-11-13 10:02:50|486.25|482.15|486.6|482.5|486.6|482.5|486.25|482.15|19
1636797780000|2021-11-13 10:03:00|486.62|482.52|486.55|482.45|486.62|482.52|486.54|482.44|18
1636797790000|2021-11-13 10:03:10|486.56|482.46|486.76|482.66|486.76|482.66|486.56|482.46|14
1636797800000|2021-11-13 10:03:20|486.8|482.7|486.76|482.66|486.81|482.71|486.76|482.66|10
1636797810000|2021-11-13 10:03:30|486.75|482.65|486.56|482.46|486.75|482.65|486.51|482.41|22
1636797820000|2021-11-13 10:03:40|486.58|482.48|486.62|482.52|486.63|482.53|486.58|482.48|9
1636797830000|2021-11-13 10:03:50|486.61|482.51|486.65|482.55|486.65|482.55|486.57|482.47|8
1636797840000|2021-11-13 10:04:00|486.64|482.54|486.66|482.56|486.66|482.56|486.64|482.54|5
1636797850000|2021-11-13 10:04:10|486.67|482.57|486.8|482.7|486.8|482.7|486.67|482.57|10
1636797860000|2021-11-13 10:04:20|486.85|482.75|486.85|482.75|486.85|482.75|486.84|482.74|3
1636797870000|2021-11-13 10:04:30|486.84|482.74|487.04|482.94|487.05|482.95|486.84|482.74|13
1636797880000|2021-11-13 10:04:40|487.06|482.96|487.07|482.97|487.07|482.97|487.05|482.95|4
1636797890000|2021-11-13 10:04:50|487.06|482.96|487.21|483.11|487.21|483.11|487.06|482.96|7
1636797900000|2021-11-13 10:05:00|487.25|483.15|487.28|483.18|487.38|483.28|487.2|483.1|18
1636797910000|2021-11-13 10:05:10|487.27|483.17|487.27|483.17|487.29|483.19|487.23|483.13|8
1636797920000|2021-11-13 10:05:20|487.28|483.18|487.29|483.19|487.3|483.2|487.26|483.16|8
1636797930000|2021-11-13 10:05:30|487.28|483.18|487.25|483.15|487.28|483.18|487.25|483.15|2
1636797940000|2021-11-13 10:05:40|487.24|483.14|487.28|483.18|487.3|483.2|487.22|483.12|7
1636797950000|2021-11-13 10:05:50|487.3|483.2|487.4|483.3|487.43|483.33|487.29|483.19|16
1636797960000|2021-11-13 10:06:00|487.41|483.31|487.43|483.33|487.47|483.37|487.38|483.28|13
1636797970000|2021-11-13 10:06:10|487.42|483.32|487.51|483.41|487.51|483.41|487.4|483.3|14
1636797980000|2021-11-13 10:06:20|487.52|483.42|487.51|483.41|487.53|483.43|487.51|483.41|6
1636797990000|2021-11-13 10:06:30|487.52|483.42|487.55|483.45|487.55|483.45|487.52|483.42|13
1636798000000|2021-11-13 10:06:40|487.56|483.46|487.59|483.49|487.6|483.5|487.56|483.46|11
1636798010000|2021-11-13 10:06:50|487.6|483.5|487.68|483.58|487.69|483.59|487.59|483.49|12
1636798020000|2021-11-13 10:07:00|487.69|483.59|487.7|483.6|487.71|483.61|487.67|483.57|7
1636798030000|2021-11-13 10:07:10|487.71|483.61|488.01|483.91|488.08|483.98|487.71|483.61|24
1636798040000|2021-11-13 10:07:20|488.03|483.93|488.07|483.97|488.07|483.97|488.03|483.93|11
1636798050000|2021-11-13 10:07:30|488.05|483.95|488.07|483.97|488.09|483.99|488.05|483.95|7
1636798060000|2021-11-13 10:07:40|488.05|483.95|488.16|484.06|488.16|484.06|488.05|483.95|13
1636798070000|2021-11-13 10:07:50|488.17|484.07|488.32|484.22|488.32|484.22|488.16|484.06|18
1636798080000|2021-11-13 10:08:00|488.34|484.24|488.58|484.48|488.59|484.49|488.33|484.23|15
1636798090000|2021-11-13 10:08:10|488.54|484.44|488.63|484.53|488.63|484.53|488.53|484.43|13
1636798100000|2021-11-13 10:08:20|488.65|484.55|488.92|484.82|488.97|484.87|488.65|484.55|32
1636798110000|2021-11-13 10:08:30|488.93|484.83|489.05|484.95|489.06|484.96|488.92|484.82|8
1636798120000|2021-11-13 10:08:40|489.1|485|489.02|484.92|489.11|485.01|489.02|484.92|9
1636798130000|2021-11-13 10:08:50|488.95|484.85|488.81|484.71|488.95|484.85|488.65|484.55|25
1636798140000|2021-11-13 10:09:00|488.8|484.7|488.86|484.76|488.86|484.76|488.8|484.7|10
1636798150000|2021-11-13 10:09:10|488.88|484.78|488.92|484.82|488.92|484.82|488.86|484.76|7
1636798160000|2021-11-13 10:09:20|488.93|484.83|488.91|484.81|488.93|484.83|488.91|484.81|3
1636798170000|2021-11-13 10:09:30|488.89|484.79|488.88|484.78|488.89|484.79|488.81|484.71|13
1636798180000|2021-11-13 10:09:40|488.9|484.8|488.96|484.86|488.96|484.86|488.89|484.79|8
1636798190000|2021-11-13 10:09:50|488.93|484.83|489.19|485.09|489.19|485.09|488.91|484.81|15
1636798200000|2021-11-13 10:10:00|489.27|485.17|489.33|485.23|489.33|485.23|489.27|485.17|3
1636798210000|2021-11-13 10:10:10|489.4|485.3|489.38|485.28|489.4|485.3|489.38|485.28|3
1636798220000|2021-11-13 10:10:20|489.36|485.26|489.14|485.04|489.36|485.26|489.14|485.04|18
1636798230000|2021-11-13 10:10:30|489.15|485.05|489.18|485.08|489.18|485.08|489.13|485.03|8
1636798240000|2021-11-13 10:10:40|489.19|485.09|489.18|485.08|489.19|485.09|489.18|485.08|2
1636798250000|2021-11-13 10:10:50|489.17|485.07|489.14|485.04|489.18|485.08|489.13|485.03|9
1636798260000|2021-11-13 10:11:00|489.15|485.05|489.18|485.08|489.18|485.08|489.13|485.03|8
1636798270000|2021-11-13 10:11:10|489.19|485.09|489.19|485.09|489.19|485.09|489.18|485.08|3
1636798280000|2021-11-13 10:11:20|489.18|485.08|489.23|485.13|489.24|485.14|489.18|485.08|6
1636798290000|2021-11-13 10:11:30|489.22|485.12|489.24|485.14|489.25|485.15|489.2|485.1|11
1636798300000|2021-11-13 10:11:40|489.25|485.15|489.26|485.16|489.27|485.17|489.24|485.14|5
1636798310000|2021-11-13 10:11:50|489.27|485.17|489.26|485.16|489.29|485.19|489.26|485.16|17
1636798320000|2021-11-13 10:12:00|489.27|485.17|489.27|485.17|489.29|485.19|489.27|485.17|3
1636798330000|2021-11-13 10:12:10|489.28|485.18|489.28|485.18|489.29|485.19|489.27|485.17|8
1636798340000|2021-11-13 10:12:20|489.33|485.23|489.29|485.19|489.33|485.23|489.29|485.19|8
1636798350000|2021-11-13 10:12:30|489.3|485.2|489.13|485.03|489.3|485.2|489.13|485.03|9
1636798360000|2021-11-13 10:12:40|489.14|485.04|489.13|485.03|489.14|485.04|489.12|485.02|6
1636798370000|2021-11-13 10:12:50|489.12|485.02|489.13|485.03|489.13|485.03|489.12|485.02|2
1636798380000|2021-11-13 10:13:00|489.12|485.02|489.13|485.03|489.13|485.03|489.12|485.02|4
1636798390000|2021-11-13 10:13:10|489.15|485.05|489.37|485.27|489.38|485.28|489.13|485.03|21
1636798400000|2021-11-13 10:13:20|489.36|485.26|489.35|485.25|489.39|485.29|489.35|485.25|8
1636798410000|2021-11-13 10:13:30|489.36|485.26|489.24|485.14|489.36|485.26|489.24|485.14|13
1636798420000|2021-11-13 10:13:40|489.23|485.13|489.23|485.13|489.25|485.15|489.21|485.11|9
1636798430000|2021-11-13 10:13:50|489.21|485.11|489.29|485.19|489.29|485.19|489.21|485.11|11
1636798440000|2021-11-13 10:14:00|489.28|485.18|489.33|485.23|489.33|485.23|489.28|485.18|14
1636798450000|2021-11-13 10:14:10|489.32|485.22|489.34|485.24|489.35|485.25|489.31|485.21|9
1636798460000|2021-11-13 10:14:20|489.33|485.23|489.43|485.33|489.43|485.33|489.33|485.23|16
1636798470000|2021-11-13 10:14:30|489.42|485.32|489.41|485.31|489.44|485.34|489.33|485.23|14
1636798480000|2021-11-13 10:14:40|489.4|485.3|489.46|485.36|489.47|485.37|489.4|485.3|13
1636798490000|2021-11-13 10:14:50|489.47|485.37|489.46|485.36|489.47|485.37|489.46|485.36|6
1636798500000|2021-11-13 10:15:00|489.47|485.37|489.52|485.42|489.52|485.42|489.45|485.35|16
1636798510000|2021-11-13 10:15:10|489.51|485.41|489.54|485.44|489.55|485.45|489.48|485.38|14
1636798520000|2021-11-13 10:15:20|489.65|485.55|489.64|485.54|489.67|485.57|489.64|485.54|10
1636798530000|2021-11-13 10:15:30|489.66|485.56|489.73|485.63|489.73|485.63|489.64|485.54|9
1636798540000|2021-11-13 10:15:40|489.72|485.62|490.08|485.98|490.08|485.98|489.72|485.62|18
1636798550000|2021-11-13 10:15:50|490.07|485.97|489.97|485.87|490.07|485.97|489.94|485.84|15
1636798560000|2021-11-13 10:16:00|490|485.9|490.05|485.95|490.05|485.95|490|485.9|17
1636798570000|2021-11-13 10:16:10|490.06|485.96|490.11|486.01|490.13|486.03|490.05|485.95|14
1636798580000|2021-11-13 10:16:20|490.1|486|490.1|486|490.12|486.02|490.06|485.96|10
1636798590000|2021-11-13 10:16:30|490.15|486.05|490.12|486.02|490.15|486.05|490.11|486.01|13
1636798600000|2021-11-13 10:16:40|490.13|486.03|490.28|486.18|490.28|486.18|490.12|486.02|19
1636798610000|2021-11-13 10:16:50|490.24|486.14|490.17|486.07|490.24|486.14|490.15|486.05|16
1636798620000|2021-11-13 10:17:00|490.18|486.08|490.27|486.17|490.31|486.21|490.17|486.07|15
1636798630000|2021-11-13 10:17:10|490.28|486.18|490.41|486.31|490.46|486.36|490.28|486.18|20
1636798640000|2021-11-13 10:17:20|490.43|486.33|490.47|486.37|490.47|486.37|490.43|486.33|5
1636798650000|2021-11-13 10:17:30|490.48|486.38|490.56|486.46|490.56|486.46|490.48|486.38|4
1636798660000|2021-11-13 10:17:40|490.55|486.45|490.62|486.52|490.62|486.52|490.55|486.45|7
1636798670000|2021-11-13 10:17:50|490.6|486.5|490.6|486.5|490.6|486.5|490.6|486.5|1
1636798680000|2021-11-13 10:18:00|490.62|486.52|490.67|486.57|490.67|486.57|490.61|486.51|4
1636798690000|2021-11-13 10:18:10|490.69|486.59|490.48|486.38|490.7|486.6|490.48|486.38|13
1636798700000|2021-11-13 10:18:20|490.49|486.39|490.62|486.52|490.62|486.52|490.49|486.39|16
1636798710000|2021-11-13 10:18:30|490.6|486.5|490.67|486.57|490.67|486.57|490.59|486.49|10
1636798720000|2021-11-13 10:18:40|490.66|486.56|490.72|486.62|490.72|486.62|490.63|486.53|13
1636798730000|2021-11-13 10:18:50|490.75|486.65|490.77|486.67|490.83|486.73|490.72|486.62|19
1636798740000|2021-11-13 10:19:00|490.76|486.66|490.79|486.69|490.79|486.69|490.76|486.66|8
1636798750000|2021-11-13 10:19:10|490.8|486.7|490.76|486.66|490.82|486.72|490.76|486.66|10
1636798760000|2021-11-13 10:19:20|490.75|486.65|490.38|486.28|490.75|486.65|490.38|486.28|20
1636798770000|2021-11-13 10:19:30|490.4|486.3|490.61|486.51|490.61|486.51|490.38|486.28|13
1636798780000|2021-11-13 10:19:40|490.6|486.5|490.82|486.72|490.82|486.72|490.6|486.5|15
1636798790000|2021-11-13 10:19:50|490.81|486.71|490.81|486.71|490.82|486.72|490.81|486.71|3
1636798800000|2021-11-13 10:20:00|490.84|486.74|490.8|486.7|490.85|486.75|490.79|486.69|11
1636798810000|2021-11-13 10:20:10|490.81|486.71|490.79|486.69|490.81|486.71|490.78|486.68|6
1636798820000|2021-11-13 10:20:20|490.83|486.73|490.79|486.69|490.85|486.75|490.79|486.69|12
1636798830000|2021-11-13 10:20:30|490.8|486.7|490.8|486.7|490.8|486.7|490.76|486.66|6
1636798840000|2021-11-13 10:20:40|490.79|486.69|490.77|486.67|490.8|486.7|490.77|486.67|12
1636798850000|2021-11-13 10:20:50|490.74|486.64|490.74|486.64|490.74|486.64|490.71|486.61|6
1636798860000|2021-11-13 10:21:00|490.75|486.65|490.62|486.52|490.75|486.65|490.62|486.52|6
1636798870000|2021-11-13 10:21:10|490.59|486.49|490.43|486.33|490.59|486.49|490.42|486.32|18
1636798880000|2021-11-13 10:21:20|490.42|486.32|490.31|486.21|490.43|486.33|490.31|486.21|16
1636798890000|2021-11-13 10:21:30|490.3|486.2|490.15|486.05|490.3|486.2|490.13|486.03|17
1636798900000|2021-11-13 10:21:40|490.14|486.04|490.15|486.05|490.15|486.05|490.14|486.04|2
1636798910000|2021-11-13 10:21:50|490.14|486.04|490.24|486.14|490.24|486.14|490.14|486.04|6
1636798920000|2021-11-13 10:22:00|490.26|486.16|490.2|486.1|490.26|486.16|490.18|486.08|15
1636798930000|2021-11-13 10:22:10|490.21|486.11|490.21|486.11|490.21|486.11|490.2|486.1|3
1636798940000|2021-11-13 10:22:20|490.25|486.15|490.19|486.09|490.38|486.28|490.16|486.06|22
1636798950000|2021-11-13 10:22:30|490.16|486.06|490.12|486.02|490.19|486.09|490.12|486.02|5
1636798960000|2021-11-13 10:22:40|490.11|486.01|489.87|485.77|490.12|486.02|489.87|485.77|13
1636798970000|2021-11-13 10:22:50|489.85|485.75|489.76|485.66|489.85|485.75|489.74|485.64|12
1636798980000|2021-11-13 10:23:00|489.74|485.64|489.51|485.41|489.76|485.66|489.51|485.41|19
1636798990000|2021-11-13 10:23:10|489.52|485.42|489.48|485.38|489.53|485.43|489.48|485.38|8
1636799000000|2021-11-13 10:23:20|489.46|485.36|489.49|485.39|489.5|485.4|489.46|485.36|12
1636799010000|2021-11-13 10:23:30|489.5|485.4|489.87|485.77|489.87|485.77|489.49|485.39|21
1636799020000|2021-11-13 10:23:40|489.85|485.75|489.86|485.76|489.88|485.78|489.85|485.75|6
1636799030000|2021-11-13 10:23:50|489.85|485.75|489.75|485.65|489.85|485.75|489.69|485.59|19
1636799040000|2021-11-13 10:24:00|489.76|485.66|489.68|485.58|489.77|485.67|489.63|485.53|22
1636799050000|2021-11-13 10:24:10|489.67|485.57|489.87|485.77|489.87|485.77|489.67|485.57|17
1636799060000|2021-11-13 10:24:20|489.86|485.76|489.9|485.8|489.93|485.83|489.86|485.76|8
1636799070000|2021-11-13 10:24:30|489.92|485.82|490.17|486.07|490.17|486.07|489.9|485.8|15
1636799080000|2021-11-13 10:24:40|490.16|486.06|490.01|485.91|490.16|486.06|490.01|485.91|16
1636799090000|2021-11-13 10:24:50|490.02|485.92|490.16|486.06|490.16|486.06|490.02|485.92|7
1636799100000|2021-11-13 10:25:00|490.17|486.07|490.04|485.94|490.18|486.08|490.04|485.94|19
1636799110000|2021-11-13 10:25:10|490.06|485.96|489.98|485.88|490.06|485.96|489.98|485.88|7
1636799120000|2021-11-13 10:25:20|489.99|485.89|489.98|485.88|489.99|485.89|489.98|485.88|6
1636799130000|2021-11-13 10:25:30|489.99|485.89|490.15|486.05|490.15|486.05|489.95|485.85|13
1636799140000|2021-11-13 10:25:40|490.16|486.06|490.15|486.05|490.17|486.07|490.14|486.04|7
1636799150000|2021-11-13 10:25:50|490.16|486.06|490.16|486.06|490.16|486.06|490.14|486.04|5
1636799160000|2021-11-13 10:26:00|490.17|486.07|490.24|486.14|490.24|486.14|490.17|486.07|11
1636799170000|2021-11-13 10:26:10|490.23|486.13|490.2|486.1|490.23|486.13|490.2|486.1|10
1636799180000|2021-11-13 10:26:20|490.21|486.11|490.08|485.98|490.21|486.11|490.08|485.98|13
1636799190000|2021-11-13 10:26:30|489.98|485.88|489.94|485.84|489.98|485.88|489.94|485.84|6
1636799200000|2021-11-13 10:26:40|489.88|485.78|489.88|485.78|489.88|485.78|489.88|485.78|1
1636799210000|2021-11-13 10:26:50|489.87|485.77|489.72|485.62|489.87|485.77|489.72|485.62|12
1636799220000|2021-11-13 10:27:00|489.69|485.59|489.63|485.53|489.72|485.62|489.63|485.53|7
1636799230000|2021-11-13 10:27:10|489.66|485.56|489.44|485.34|489.66|485.56|489.43|485.33|18
1636799240000|2021-11-13 10:27:20|489.42|485.32|489.45|485.35|489.46|485.36|489.28|485.18|21
1636799250000|2021-11-13 10:27:30|489.47|485.37|489.63|485.53|489.65|485.55|489.46|485.36|25
1636799260000|2021-11-13 10:27:40|489.64|485.54|489.63|485.53|489.65|485.55|489.63|485.53|3
1636799270000|2021-11-13 10:27:50|489.64|485.54|489.39|485.29|489.64|485.54|489.38|485.28|19
1636799280000|2021-11-13 10:28:00|489.34|485.24|489.3|485.2|489.38|485.28|489.29|485.19|23
1636799290000|2021-11-13 10:28:10|489.29|485.19|489.27|485.17|489.29|485.19|489.27|485.17|4
1636799300000|2021-11-13 10:28:20|489.28|485.18|489.22|485.12|489.28|485.18|489.22|485.12|8
1636799310000|2021-11-13 10:28:30|489.23|485.13|489.28|485.18|489.31|485.21|489.21|485.11|8
1636799320000|2021-11-13 10:28:40|489.31|485.21|489.28|485.18|489.32|485.22|489.27|485.17|11
1636799330000|2021-11-13 10:28:50|489.24|485.14|489.23|485.13|489.24|485.14|489.22|485.12|3
1636799340000|2021-11-13 10:29:00|489.24|485.14|489.09|484.99|489.24|485.14|489.09|484.99|20
1636799350000|2021-11-13 10:29:10|489.05|484.95|488.77|484.67|489.05|484.95|488.77|484.67|20
1636799360000|2021-11-13 10:29:20|488.75|484.65|488.68|484.58|488.75|484.65|488.67|484.57|10
1636799370000|2021-11-13 10:29:30|488.67|484.57|488.62|484.52|488.67|484.57|488.62|484.52|9
1636799380000|2021-11-13 10:29:40|488.63|484.53|488.67|484.57|488.67|484.57|488.62|484.52|5
1636799390000|2021-11-13 10:29:50|488.69|484.59|488.71|484.61|488.72|484.62|488.67|484.57|17
1636799400000|2021-11-13 10:30:00|488.72|484.62|488.71|484.61|488.72|484.62|488.69|484.59|7
1636799410000|2021-11-13 10:30:10|488.72|484.62|488.85|484.75|488.85|484.75|488.71|484.61|11
1636799420000|2021-11-13 10:30:20|488.86|484.76|488.81|484.71|488.99|484.89|488.77|484.67|21
1636799430000|2021-11-13 10:30:30|488.77|484.67|488.78|484.68|488.78|484.68|488.77|484.67|4
1636799440000|2021-11-13 10:30:40|488.76|484.66|488.74|484.64|488.78|484.68|488.74|484.64|15
1636799450000|2021-11-13 10:30:50|488.72|484.62|488.69|484.59|488.72|484.62|488.69|484.59|9
1636799460000|2021-11-13 10:31:00|488.64|484.54|488.64|484.54|488.65|484.55|488.62|484.52|5
1636799470000|2021-11-13 10:31:10|488.7|484.6|488.86|484.76|488.88|484.78|488.7|484.6|24
1636799480000|2021-11-13 10:31:20|488.85|484.75|488.87|484.77|488.87|484.77|488.84|484.74|6
1636799490000|2021-11-13 10:31:30|488.89|484.79|488.96|484.86|488.97|484.87|488.89|484.79|18
1636799500000|2021-11-13 10:31:40|488.97|484.87|489.16|485.06|489.16|485.06|488.97|484.87|20
1636799510000|2021-11-13 10:31:50|489.19|485.09|489.29|485.19|489.29|485.19|489.19|485.09|5
1636799520000|2021-11-13 10:32:00|489.3|485.2|489.27|485.17|489.32|485.22|489.26|485.16|10
1636799530000|2021-11-13 10:32:10|489.29|485.19|489.24|485.14|489.3|485.2|489.24|485.14|12
1636799540000|2021-11-13 10:32:20|489.27|485.17|489.34|485.24|489.34|485.24|489.26|485.16|10
1636799550000|2021-11-13 10:32:30|489.33|485.23|489.43|485.33|489.43|485.33|489.33|485.23|9
1636799560000|2021-11-13 10:32:40|489.45|485.35|489.54|485.44|489.54|485.44|489.43|485.33|17
1636799570000|2021-11-13 10:32:50|489.55|485.45|489.86|485.76|489.87|485.77|489.55|485.45|14
1636799580000|2021-11-13 10:33:00|489.82|485.72|489.84|485.74|489.84|485.74|489.8|485.7|14
1636799590000|2021-11-13 10:33:10|489.82|485.72|489.9|485.8|489.9|485.8|489.8|485.7|11
1636799600000|2021-11-13 10:33:20|489.88|485.78|489.74|485.64|489.9|485.8|489.74|485.64|14
1636799610000|2021-11-13 10:33:30|489.75|485.65|489.6|485.5|489.75|485.65|489.58|485.48|16
1636799620000|2021-11-13 10:33:40|489.59|485.49|489.61|485.51|489.63|485.53|489.56|485.46|12
1636799630000|2021-11-13 10:33:50|489.6|485.5|489.61|485.51|489.61|485.51|489.6|485.5|2
1636799640000|2021-11-13 10:34:00|489.6|485.5|489.64|485.54|489.64|485.54|489.58|485.48|8
1636799650000|2021-11-13 10:34:10|489.63|485.53|489.73|485.63|489.73|485.63|489.59|485.49|10
1636799660000|2021-11-13 10:34:20|489.75|485.65|489.91|485.81|489.92|485.82|489.75|485.65|10
1636799670000|2021-11-13 10:34:30|489.9|485.8|489.95|485.85|489.95|485.85|489.89|485.79|10
1636799680000|2021-11-13 10:34:40|489.94|485.84|489.88|485.78|489.94|485.84|489.88|485.78|9
1636799690000|2021-11-13 10:34:50|489.87|485.77|489.8|485.7|489.87|485.77|489.79|485.69|17
1636799700000|2021-11-13 10:35:00|489.81|485.71|489.81|485.71|489.82|485.72|489.8|485.7|7
1636799710000|2021-11-13 10:35:10|489.82|485.72|489.73|485.63|489.82|485.72|489.73|485.63|10
1636799720000|2021-11-13 10:35:20|489.68|485.58|489.66|485.56|489.68|485.58|489.62|485.52|15
1636799730000|2021-11-13 10:35:30|489.67|485.57|489.86|485.76|489.88|485.78|489.67|485.57|13
1636799740000|2021-11-13 10:35:40|489.83|485.73|489.9|485.8|489.98|485.88|489.82|485.72|24
1636799750000|2021-11-13 10:35:50|489.89|485.79|489.89|485.79|489.91|485.81|489.85|485.75|16
1636799760000|2021-11-13 10:36:00|489.9|485.8|489.97|485.87|489.98|485.88|489.87|485.77|11
1636799770000|2021-11-13 10:36:10|489.98|485.88|490.06|485.96|490.06|485.96|489.97|485.87|7
1636799780000|2021-11-13 10:36:20|490.05|485.95|490.11|486.01|490.11|486.01|490.05|485.95|6
1636799790000|2021-11-13 10:36:30|490.12|486.02|490.11|486.01|490.14|486.04|490.1|486|7
1636799800000|2021-11-13 10:36:40|490.1|486|489.98|485.88|490.12|486.02|489.95|485.85|13
1636799810000|2021-11-13 10:36:50|489.95|485.85|489.94|485.84|489.95|485.85|489.91|485.81|10
1636799820000|2021-11-13 10:37:00|489.93|485.83|489.9|485.8|489.93|485.83|489.88|485.78|5
1636799830000|2021-11-13 10:37:10|489.88|485.78|489.9|485.8|489.91|485.81|489.88|485.78|8
1636799840000|2021-11-13 10:37:20|489.88|485.78|489.9|485.8|489.9|485.8|489.88|485.78|4
1636799850000|2021-11-13 10:37:30|489.89|485.79|489.85|485.75|489.9|485.8|489.85|485.75|5
1636799860000|2021-11-13 10:37:40|489.88|485.78|489.85|485.75|489.88|485.78|489.85|485.75|2
1636799870000|2021-11-13 10:37:50|489.88|485.78|489.95|485.85|489.96|485.86|489.87|485.77|8
1636799880000|2021-11-13 10:38:00|489.96|485.86|489.98|485.88|489.98|485.88|489.96|485.86|3
1636799890000|2021-11-13 10:38:10|489.97|485.87|489.98|485.88|489.99|485.89|489.97|485.87|6
1636799900000|2021-11-13 10:38:20|489.96|485.86|489.96|485.86|489.98|485.88|489.96|485.86|4
1636799910000|2021-11-13 10:38:30|489.97|485.87|489.97|485.87|489.97|485.87|489.96|485.86|3
1636799920000|2021-11-13 10:38:40|489.96|485.86|489.9|485.8|489.96|485.86|489.9|485.8|3
1636799930000|2021-11-13 10:38:50|489.89|485.79|489.9|485.8|489.91|485.81|489.89|485.79|4
1636799940000|2021-11-13 10:39:00|489.89|485.79|490.11|486.01|490.12|486.02|489.86|485.76|22
1636799950000|2021-11-13 10:39:10|490.12|486.02|490.08|485.98|490.13|486.03|490.08|485.98|6
1636799960000|2021-11-13 10:39:20|490.09|485.99|490.06|485.96|490.09|485.99|490.05|485.95|8
1636799970000|2021-11-13 10:39:30|490.05|485.95|490.04|485.94|490.06|485.96|490.04|485.94|6
1636799980000|2021-11-13 10:39:40|490.03|485.93|490.02|485.92|490.03|485.93|490.02|485.92|2
1636799990000|2021-11-13 10:39:50|490.03|485.93|490.05|485.95|490.06|485.96|490.03|485.93|6
1636800000000|2021-11-13 10:40:00|490.06|485.96|490.1|486|490.1|486|490.04|485.94|11
1636800010000|2021-11-13 10:40:10|490.11|486.01|490.04|485.94|490.11|486.01|490.04|485.94|10
1636800020000|2021-11-13 10:40:20|490.05|485.95|490.03|485.93|490.07|485.97|490.03|485.93|10
1636800030000|2021-11-13 10:40:30|490.02|485.92|489.98|485.88|490.03|485.93|489.98|485.88|9
1636800040000|2021-11-13 10:40:40|489.97|485.87|489.97|485.87|489.99|485.89|489.95|485.85|6
1636800050000|2021-11-13 10:40:50|489.98|485.88|489.94|485.84|489.98|485.88|489.93|485.83|5
1636800060000|2021-11-13 10:41:00|489.98|485.88|489.75|485.65|489.99|485.89|489.75|485.65|15
1636800070000|2021-11-13 10:41:10|489.76|485.66|489.71|485.61|489.76|485.66|489.71|485.61|4
1636800080000|2021-11-13 10:41:20|489.72|485.62|489.58|485.48|489.72|485.62|489.57|485.47|8
1636800090000|2021-11-13 10:41:30|489.59|485.49|489.6|485.5|489.6|485.5|489.58|485.48|4
1636800100000|2021-11-13 10:41:40|489.62|485.52|489.63|485.53|489.63|485.53|489.62|485.52|4
1636800110000|2021-11-13 10:41:50|489.64|485.54|489.72|485.62|489.76|485.66|489.64|485.54|18
1636800120000|2021-11-13 10:42:00|489.76|485.66|489.84|485.74|489.85|485.75|489.76|485.66|13
1636800130000|2021-11-13 10:42:10|489.85|485.75|489.93|485.83|489.94|485.84|489.84|485.74|6
1636800140000|2021-11-13 10:42:20|489.91|485.81|489.95|485.85|489.95|485.85|489.91|485.81|6
1636800150000|2021-11-13 10:42:30|489.94|485.84|490.01|485.91|490.01|485.91|489.94|485.84|9
1636800160000|2021-11-13 10:42:40|490.04|485.94|490.09|485.99|490.09|485.99|490.03|485.93|13
1636800170000|2021-11-13 10:42:50|490.14|486.04|490.14|486.04|490.14|486.04|490.13|486.03|5
1636800180000|2021-11-13 10:43:00|490.15|486.05|490.18|486.08|490.19|486.09|490.15|486.05|5
1636800190000|2021-11-13 10:43:10|490.23|486.13|490.24|486.14|490.24|486.14|490.23|486.13|6
1636800200000|2021-11-13 10:43:20|490.23|486.13|490.24|486.14|490.25|486.15|490.23|486.13|6
1636800210000|2021-11-13 10:43:30|490.23|486.13|490.24|486.14|490.25|486.15|490.23|486.13|9
1636800220000|2021-11-13 10:43:40|490.26|486.16|490.27|486.17|490.32|486.22|490.24|486.14|17
1636800230000|2021-11-13 10:43:50|490.28|486.18|490.28|486.18|490.31|486.21|490.26|486.16|11
1636800240000|2021-11-13 10:44:00|490.31|486.21|490.35|486.25|490.35|486.25|490.3|486.2|6
1636800250000|2021-11-13 10:44:10|490.36|486.26|490.38|486.28|490.38|486.28|490.35|486.25|13
1636800260000|2021-11-13 10:44:20|490.37|486.27|490.45|486.35|490.45|486.35|490.37|486.27|4
1636800270000|2021-11-13 10:44:30|490.43|486.33|490.45|486.35|490.49|486.39|490.41|486.31|12
1636800280000|2021-11-13 10:44:40|490.46|486.36|490.59|486.49|490.6|486.5|490.45|486.35|17
1636800290000|2021-11-13 10:44:50|490.63|486.53|490.61|486.51|490.63|486.53|490.59|486.49|13
1636800300000|2021-11-13 10:45:00|490.62|486.52|490.53|486.43|490.62|486.52|490.49|486.39|19
1636800310000|2021-11-13 10:45:10|490.52|486.42|490.48|486.38|490.52|486.42|490.46|486.36|10
1636800330000|2021-11-13 10:45:30|490.47|486.37|490.44|486.34|490.48|486.38|490.44|486.34|4
1636800340000|2021-11-13 10:45:40|490.43|486.33|490.43|486.33|490.44|486.34|490.42|486.32|5
1636800350000|2021-11-13 10:45:50|490.44|486.34|490.46|486.36|490.46|486.36|490.43|486.33|6
1636800360000|2021-11-13 10:46:00|490.45|486.35|490.53|486.43|490.54|486.44|490.44|486.34|8
1636800370000|2021-11-13 10:46:10|490.54|486.44|490.6|486.5|490.61|486.51|490.54|486.44|7
1636800380000|2021-11-13 10:46:20|490.61|486.51|490.62|486.52|490.62|486.52|490.61|486.51|2
1636800390000|2021-11-13 10:46:30|490.63|486.53|490.6|486.5|490.64|486.54|490.6|486.5|6
1636800400000|2021-11-13 10:46:40|490.61|486.51|490.62|486.52|490.63|486.53|490.6|486.5|11
1636800410000|2021-11-13 10:46:50|490.63|486.53|490.62|486.52|490.63|486.53|490.62|486.52|2
1636800420000|2021-11-13 10:47:00|490.61|486.51|490.57|486.47|490.62|486.52|490.57|486.47|6
1636800430000|2021-11-13 10:47:10|490.58|486.48|490.54|486.44|490.58|486.48|490.53|486.43|8
1636800440000|2021-11-13 10:47:20|490.53|486.43|490.58|486.48|490.62|486.52|490.51|486.41|16
1636800460000|2021-11-13 10:47:40|490.57|486.47|490.59|486.49|490.61|486.51|490.57|486.47|10
1636800470000|2021-11-13 10:47:50|490.58|486.48|490.58|486.48|490.58|486.48|490.57|486.47|3
1636800480000|2021-11-13 10:48:00|490.57|486.47|490.6|486.5|490.62|486.52|490.57|486.47|7
1636800490000|2021-11-13 10:48:10|490.61|486.51|490.64|486.54|490.64|486.54|490.61|486.51|5
1636800500000|2021-11-13 10:48:20|490.63|486.53|490.59|486.49|490.63|486.53|490.59|486.49|7
1636800520000|2021-11-13 10:48:40|490.58|486.48|490.61|486.51|490.61|486.51|490.58|486.48|3
1636800530000|2021-11-13 10:48:50|490.6|486.5|490.61|486.51|490.61|486.51|490.6|486.5|2
1636800540000|2021-11-13 10:49:00|490.57|486.47|490.57|486.47|490.58|486.48|490.55|486.45|12
1636800550000|2021-11-13 10:49:10|490.56|486.46|490.56|486.46|490.58|486.48|490.56|486.46|5
1636800560000|2021-11-13 10:49:20|490.55|486.45|490.67|486.57|490.68|486.58|490.52|486.42|15
1636800570000|2021-11-13 10:49:30|490.65|486.55|490.69|486.59|490.7|486.6|490.65|486.55|10
1636800580000|2021-11-13 10:49:40|490.67|486.57|490.68|486.58|490.68|486.58|490.66|486.56|3
1636800590000|2021-11-13 10:49:50|490.69|486.59|490.65|486.55|490.69|486.59|490.61|486.51|18
1636800600000|2021-11-13 10:50:00|490.66|486.56|490.75|486.65|490.75|486.65|490.64|486.54|18
1636800610000|2021-11-13 10:50:10|490.73|486.63|490.7|486.6|490.77|486.67|490.69|486.59|13
1636800620000|2021-11-13 10:50:20|490.69|486.59|490.64|486.54|490.7|486.6|490.64|486.54|5
1636800630000|2021-11-13 10:50:30|490.65|486.55|490.77|486.67|490.78|486.68|490.64|486.54|20
1636800640000|2021-11-13 10:50:40|490.78|486.68|490.76|486.66|490.78|486.68|490.75|486.65|6
1636800650000|2021-11-13 10:50:50|490.75|486.65|490.76|486.66|490.76|486.66|490.75|486.65|2
1636800660000|2021-11-13 10:51:00|490.78|486.68|490.78|486.68|490.78|486.68|490.76|486.66|5
1636800670000|2021-11-13 10:51:10|490.76|486.66|490.78|486.68|490.78|486.68|490.76|486.66|3
1636800680000|2021-11-13 10:51:20|490.77|486.67|490.7|486.6|490.77|486.67|490.7|486.6|4
1636800690000|2021-11-13 10:51:30|490.67|486.57|490.62|486.52|490.67|486.57|490.56|486.46|22
1636800700000|2021-11-13 10:51:40|490.64|486.54|490.68|486.58|490.68|486.58|490.64|486.54|12
1636800710000|2021-11-13 10:51:50|490.69|486.59|490.68|486.58|490.69|486.59|490.68|486.58|6
1636800720000|2021-11-13 10:52:00|490.7|486.6|490.78|486.68|490.78|486.68|490.7|486.6|16
1636800730000|2021-11-13 10:52:10|490.77|486.67|490.77|486.67|490.77|486.67|490.77|486.67|1
1636800740000|2021-11-13 10:52:20|490.8|486.7|490.77|486.67|490.8|486.7|490.77|486.67|6
1636800750000|2021-11-13 10:52:30|490.76|486.66|490.77|486.67|490.77|486.67|490.76|486.66|2
1636800760000|2021-11-13 10:52:40|490.76|486.66|490.8|486.7|490.82|486.72|490.76|486.66|11
1636800770000|2021-11-13 10:52:50|490.82|486.72|490.79|486.69|490.83|486.73|490.79|486.69|9
1636800780000|2021-11-13 10:53:00|490.8|486.7|490.81|486.71|490.81|486.71|490.79|486.69|6
1636800810000|2021-11-13 10:53:30|490.82|486.72|490.82|486.72|490.82|486.72|490.82|486.72|1
1636800820000|2021-11-13 10:53:40|490.79|486.69|490.79|486.69|490.79|486.69|490.79|486.69|1
1636800830000|2021-11-13 10:53:50|490.8|486.7|490.8|486.7|490.8|486.7|490.8|486.7|1
1636800840000|2021-11-13 10:54:00|490.88|486.78|490.94|486.84|490.94|486.84|490.88|486.78|7
1636800850000|2021-11-13 10:54:10|490.92|486.82|490.95|486.85|490.97|486.87|490.92|486.82|4
1636800860000|2021-11-13 10:54:20|490.94|486.84|490.97|486.87|490.97|486.87|490.94|486.84|3
1636800870000|2021-11-13 10:54:30|490.96|486.86|490.96|486.86|490.96|486.86|490.96|486.86|1
1636800880000|2021-11-13 10:54:40|490.95|486.85|490.96|486.86|490.96|486.86|490.95|486.85|2
1636800890000|2021-11-13 10:54:50|490.97|486.87|490.97|486.87|490.97|486.87|490.96|486.86|5
1636800900000|2021-11-13 10:55:00|490.98|486.88|491.06|486.96|491.06|486.96|490.97|486.87|10
1636800910000|2021-11-13 10:55:10|491.07|486.97|491.05|486.95|491.09|486.99|491.03|486.93|6
1636800920000|2021-11-13 10:55:20|491.08|486.98|491.08|486.98|491.1|487|491.06|486.96|14
1636800940000|2021-11-13 10:55:40|491.06|486.96|491.11|487.01|491.12|487.02|491.06|486.96|9
1636800950000|2021-11-13 10:55:50|491.12|487.02|491.27|487.17|491.28|487.18|491.11|487.01|18
1636800960000|2021-11-13 10:56:00|491.28|487.18|491.28|487.18|491.3|487.2|491.27|487.17|5
1636800970000|2021-11-13 10:56:10|491.31|487.21|491.65|487.55|491.65|487.55|491.27|487.17|27
1636800980000|2021-11-13 10:56:20|491.63|487.53|491.68|487.58|491.69|487.59|491.62|487.52|12
1636800990000|2021-11-13 10:56:30|491.65|487.55|491.67|487.57|491.69|487.59|491.65|487.55|7
1636801000000|2021-11-13 10:56:40|491.68|487.58|491.79|487.69|491.79|487.69|491.65|487.55|14
1636801010000|2021-11-13 10:56:50|491.8|487.7|491.8|487.7|491.81|487.71|491.79|487.69|8
1636801020000|2021-11-13 10:57:00|491.79|487.69|491.79|487.69|491.79|487.69|491.79|487.69|1
1636801030000|2021-11-13 10:57:10|491.81|487.71|491.87|487.77|491.9|487.8|491.81|487.71|17
1636801040000|2021-11-13 10:57:20|491.88|487.78|491.87|487.77|491.91|487.81|491.86|487.76|13
1636801050000|2021-11-13 10:57:30|491.9|487.8|491.85|487.75|491.9|487.8|491.84|487.74|5
1636801060000|2021-11-13 10:57:40|491.84|487.74|491.85|487.75|491.86|487.76|491.78|487.68|11
1636801070000|2021-11-13 10:57:50|491.88|487.78|491.88|487.78|491.88|487.78|491.88|487.78|1
1636801080000|2021-11-13 10:58:00|491.92|487.82|491.88|487.78|491.93|487.83|491.85|487.75|10
1636801090000|2021-11-13 10:58:10|491.87|487.77|491.93|487.83|491.97|487.87|491.87|487.77|14
1636801100000|2021-11-13 10:58:20|491.94|487.84|491.93|487.83|491.97|487.87|491.91|487.81|19
1636801110000|2021-11-13 10:58:30|491.92|487.82|491.93|487.83|491.93|487.83|491.9|487.8|7
1636801120000|2021-11-13 10:58:40|491.94|487.84|491.96|487.86|491.98|487.88|491.94|487.84|7
1636801130000|2021-11-13 10:58:50|491.98|487.88|491.98|487.88|491.98|487.88|491.95|487.85|7
1636801140000|2021-11-13 10:59:00|491.99|487.89|492.07|487.97|492.09|487.99|491.98|487.88|10
1636801150000|2021-11-13 10:59:10|492.08|487.98|492.08|487.98|492.09|487.99|492.07|487.97|5
1636801160000|2021-11-13 10:59:20|492.09|487.99|492.29|488.19|492.3|488.2|492.08|487.98|17
1636801170000|2021-11-13 10:59:30|492.3|488.2|492.26|488.16|492.35|488.25|492.26|488.16|8
1636801180000|2021-11-13 10:59:40|492.27|488.17|492.23|488.13|492.27|488.17|492.13|488.03|19
1636801190000|2021-11-13 10:59:50|492.22|488.12|492.11|488.01|492.26|488.16|492.11|488.01|21
1636801200000|2021-11-13 11:00:00|492.12|488.02|492.09|487.99|492.13|488.03|492.08|487.98|9
1636801210000|2021-11-13 11:00:10|492.08|487.98|492.09|487.99|492.1|488|492.08|487.98|10
1636801220000|2021-11-13 11:00:20|492.08|487.98|492.09|487.99|492.09|487.99|492.08|487.98|4
1636801230000|2021-11-13 11:00:30|492.11|488.01|492.08|487.98|492.11|488.01|492.07|487.97|4
1636801240000|2021-11-13 11:00:40|492.07|487.97|492.1|488|492.1|488|492.07|487.97|5
1636801250000|2021-11-13 11:00:50|492.08|487.98|492.08|487.98|492.08|487.98|492.07|487.97|3
1636801260000|2021-11-13 11:01:00|492.07|487.97|492.08|487.98|492.09|487.99|492.06|487.96|8
1636801270000|2021-11-13 11:01:10|492.09|487.99|491.93|487.83|492.09|487.99|491.92|487.82|19
1636801280000|2021-11-13 11:01:20|491.92|487.82|491.92|487.82|491.93|487.83|491.89|487.79|13
1636801290000|2021-11-13 11:01:30|491.96|487.86|492.05|487.95|492.06|487.96|491.96|487.86|8
1636801300000|2021-11-13 11:01:40|492.12|488.02|492.27|488.17|492.27|488.17|492.12|488.02|6
1636801310000|2021-11-13 11:01:50|492.24|488.14|492.25|488.15|492.25|488.15|492.24|488.14|6
1636801320000|2021-11-13 11:02:00|492.24|488.14|492.25|488.15|492.25|488.15|492.24|488.14|2
1636801330000|2021-11-13 11:02:10|492.24|488.14|492.23|488.13|492.25|488.15|492.22|488.12|6
1636801340000|2021-11-13 11:02:20|492.24|488.14|492.24|488.14|492.25|488.15|492.23|488.13|5
1636801350000|2021-11-13 11:02:30|492.25|488.15|492.17|488.07|492.25|488.15|492.16|488.06|9
1636801360000|2021-11-13 11:02:40|492.13|488.03|492.09|487.99|492.13|488.03|492.06|487.96|10
1636801370000|2021-11-13 11:02:50|492.08|487.98|492.06|487.96|492.08|487.98|492.06|487.96|5
1636801380000|2021-11-13 11:03:00|492.07|487.97|491.89|487.79|492.07|487.97|491.89|487.79|12
1636801390000|2021-11-13 11:03:10|491.84|487.74|491.83|487.73|491.84|487.74|491.82|487.72|6
1636801400000|2021-11-13 11:03:20|491.82|487.72|491.66|487.56|491.82|487.72|491.66|487.56|14
1636801410000|2021-11-13 11:03:30|491.6|487.5|491.43|487.33|491.6|487.5|491.43|487.33|21
1636801420000|2021-11-13 11:03:40|491.45|487.35|491.3|487.2|491.46|487.36|491.3|487.2|11
1636801430000|2021-11-13 11:03:50|491.29|487.19|491.22|487.12|491.31|487.21|491.22|487.12|11
1636801440000|2021-11-13 11:04:00|491.23|487.13|491.56|487.46|491.58|487.48|491.21|487.11|12
1636801450000|2021-11-13 11:04:10|491.54|487.44|491.57|487.47|491.57|487.47|491.54|487.44|3
1636801460000|2021-11-13 11:04:20|491.58|487.48|491.65|487.55|491.65|487.55|491.57|487.47|4
1636801470000|2021-11-13 11:04:30|491.63|487.53|491.62|487.52|491.63|487.53|491.61|487.51|6
1636801480000|2021-11-13 11:04:40|491.63|487.53|491.6|487.5|491.69|487.59|491.6|487.5|10
1636801490000|2021-11-13 11:04:50|491.61|487.51|491.57|487.47|491.61|487.51|491.57|487.47|11
1636801500000|2021-11-13 11:05:00|491.58|487.48|491.6|487.5|491.61|487.51|491.58|487.48|9
1636801510000|2021-11-13 11:05:10|491.62|487.52|491.64|487.54|491.64|487.54|491.59|487.49|12
1636801520000|2021-11-13 11:05:20|491.63|487.53|491.64|487.54|491.65|487.55|491.63|487.53|4
1636801530000|2021-11-13 11:05:30|491.63|487.53|491.62|487.52|491.64|487.54|491.61|487.51|5
1636801540000|2021-11-13 11:05:40|491.61|487.51|491.6|487.5|491.62|487.52|491.6|487.5|5
1636801550000|2021-11-13 11:05:50|491.59|487.49|491.54|487.44|491.6|487.5|491.54|487.44|10
1636801560000|2021-11-13 11:06:00|491.56|487.46|491.54|487.44|491.56|487.46|491.54|487.44|2
1636801570000|2021-11-13 11:06:10|491.53|487.43|491.17|487.07|491.54|487.44|491.17|487.07|14
1636801580000|2021-11-13 11:06:20|491.18|487.08|491.14|487.04|491.18|487.08|491.14|487.04|3
1636801590000|2021-11-13 11:06:30|491.13|487.03|491.04|486.94|491.13|487.03|491.04|486.94|6
1636801600000|2021-11-13 11:06:40|491.01|486.91|491|486.9|491.02|486.92|491|486.9|6
1636801610000|2021-11-13 11:06:50|491.01|486.91|490.85|486.75|491.01|486.91|490.84|486.74|15
1636801620000|2021-11-13 11:07:00|490.87|486.77|490.86|486.76|490.92|486.82|490.83|486.73|20
1636801630000|2021-11-13 11:07:10|490.87|486.77|490.82|486.72|490.87|486.77|490.82|486.72|8
1636801640000|2021-11-13 11:07:20|490.81|486.71|490.67|486.57|490.82|486.72|490.66|486.56|17
1636801650000|2021-11-13 11:07:30|490.69|486.59|490.68|486.58|490.7|486.6|490.67|486.57|7
1636801660000|2021-11-13 11:07:40|490.67|486.57|490.66|486.56|490.67|486.57|490.66|486.56|2
1636801670000|2021-11-13 11:07:50|490.67|486.57|490.63|486.53|490.67|486.57|490.63|486.53|5
1636801680000|2021-11-13 11:08:00|490.62|486.52|490.66|486.56|490.66|486.56|490.54|486.44|12
1636801690000|2021-11-13 11:08:10|490.68|486.58|490.7|486.6|490.71|486.61|490.68|486.58|9
1636801700000|2021-11-13 11:08:20|490.66|486.56|490.62|486.52|490.66|486.56|490.62|486.52|7
1636801710000|2021-11-13 11:08:30|490.61|486.51|490.59|486.49|490.61|486.51|490.59|486.49|5
1636801720000|2021-11-13 11:08:40|490.6|486.5|490.59|486.49|490.62|486.52|490.59|486.49|7
1636801730000|2021-11-13 11:08:50|490.58|486.48|490.58|486.48|490.59|486.49|490.58|486.48|5
1636801740000|2021-11-13 11:09:00|490.56|486.46|490.58|486.48|490.59|486.49|490.56|486.46|3
1636801750000|2021-11-13 11:09:10|490.59|486.49|490.56|486.46|490.59|486.49|490.55|486.45|7
1636801760000|2021-11-13 11:09:20|490.55|486.45|490.59|486.49|490.59|486.49|490.55|486.45|8
1636801770000|2021-11-13 11:09:30|490.58|486.48|490.52|486.42|490.59|486.49|490.52|486.42|8
1636801780000|2021-11-13 11:09:40|490.51|486.41|490.53|486.43|490.55|486.45|490.51|486.41|7
1636801790000|2021-11-13 11:09:50|490.52|486.42|490.53|486.43|490.53|486.43|490.51|486.41|17
1636801800000|2021-11-13 11:10:00|490.52|486.42|490.53|486.43|490.53|486.43|490.52|486.42|12
1636801810000|2021-11-13 11:10:10|490.54|486.44|490.77|486.67|490.77|486.67|490.53|486.43|22
1636801820000|2021-11-13 11:10:20|490.75|486.65|490.76|486.66|490.77|486.67|490.74|486.64|11
1636801830000|2021-11-13 11:10:30|490.75|486.65|490.78|486.68|490.78|486.68|490.75|486.65|7
1636801840000|2021-11-13 11:10:40|490.83|486.73|490.89|486.79|490.89|486.79|490.81|486.71|19
1636801850000|2021-11-13 11:10:50|490.9|486.8|491.02|486.92|491.02|486.92|490.9|486.8|8
1636801860000|2021-11-13 11:11:00|491.04|486.94|491.06|486.96|491.06|486.96|491.03|486.93|7
1636801870000|2021-11-13 11:11:10|491.05|486.95|491.06|486.96|491.06|486.96|491.04|486.94|3
1636801880000|2021-11-13 11:11:20|491.05|486.95|490.8|486.7|491.06|486.96|490.8|486.7|18
1636801890000|2021-11-13 11:11:30|490.79|486.69|490.83|486.73|490.83|486.73|490.74|486.64|10
1636801900000|2021-11-13 11:11:40|490.87|486.77|490.88|486.78|490.89|486.79|490.87|486.77|13
1636801910000|2021-11-13 11:11:50|490.89|486.79|490.86|486.76|490.89|486.79|490.86|486.76|8
1636801920000|2021-11-13 11:12:00|490.84|486.74|490.79|486.69|490.87|486.77|490.79|486.69|15
1636801930000|2021-11-13 11:12:10|490.76|486.66|490.73|486.63|490.76|486.66|490.71|486.61|9
1636801940000|2021-11-13 11:12:20|490.72|486.62|490.69|486.59|490.73|486.63|490.69|486.59|5
1636801950000|2021-11-13 11:12:30|490.68|486.58|490.59|486.49|490.68|486.58|490.56|486.46|16
1636801960000|2021-11-13 11:12:40|490.6|486.5|490.52|486.42|490.6|486.5|490.52|486.42|7
1636801970000|2021-11-13 11:12:50|490.51|486.41|490.56|486.46|490.56|486.46|490.5|486.4|9
1636801980000|2021-11-13 11:13:00|490.63|486.53|490.7|486.6|490.7|486.6|490.63|486.53|10
1636801990000|2021-11-13 11:13:10|490.71|486.61|490.99|486.89|491|486.9|490.71|486.61|14
1636802000000|2021-11-13 11:13:20|491|486.9|491.06|486.96|491.06|486.96|491|486.9|3
1636802010000|2021-11-13 11:13:30|491.07|486.97|491.09|486.99|491.09|486.99|491.06|486.96|4
1636802020000|2021-11-13 11:13:40|491.12|487.02|491.34|487.24|491.34|487.24|491.11|487.01|19
1636802030000|2021-11-13 11:13:50|491.25|487.15|491.11|487.01|491.31|487.21|491.08|486.98|18
1636802040000|2021-11-13 11:14:00|491.12|487.02|491.1|487|491.12|487.02|491.01|486.91|20
1636802050000|2021-11-13 11:14:10|491.11|487.01|491.37|487.27|491.37|487.27|491.11|487.01|15
1636802060000|2021-11-13 11:14:20|491.38|487.28|491.39|487.29|491.39|487.29|491.36|487.26|8
1636802070000|2021-11-13 11:14:30|491.41|487.31|491.39|487.29|491.41|487.31|491.38|487.28|4
1636802080000|2021-11-13 11:14:40|491.43|487.33|491.79|487.69|491.79|487.69|491.43|487.33|22
1636802090000|2021-11-13 11:14:50|491.8|487.7|492.03|487.93|492.14|488.04|491.8|487.7|25
1636802100000|2021-11-13 11:15:00|492.02|487.92|491.99|487.89|492.03|487.93|491.99|487.89|15
1636802110000|2021-11-13 11:15:10|492|487.9|492.06|487.96|492.07|487.97|491.99|487.89|12
1636802120000|2021-11-13 11:15:20|492.07|487.97|492.01|487.91|492.08|487.98|492.01|487.91|14
1636802130000|2021-11-13 11:15:30|492.02|487.92|491.99|487.89|492.02|487.92|491.99|487.89|4
1636802140000|2021-11-13 11:15:40|492|487.9|492|487.9|492|487.9|492|487.9|1
1636802150000|2021-11-13 11:15:50|492.02|487.92|492.03|487.93|492.05|487.95|492.01|487.91|6
1636802160000|2021-11-13 11:16:00|492.01|487.91|492.12|488.02|492.13|488.03|492.01|487.91|16
1636802170000|2021-11-13 11:16:10|492.13|488.03|492.12|488.02|492.13|488.03|492.11|488.01|8
1636802180000|2021-11-13 11:16:20|492.13|488.03|492.14|488.04|492.14|488.04|492.13|488.03|8
1636802190000|2021-11-13 11:16:30|492.15|488.05|492.1|488|492.15|488.05|492.1|488|11
1636802200000|2021-11-13 11:16:40|492.11|488.01|492.12|488.02|492.13|488.03|492.1|488|7
1636802210000|2021-11-13 11:16:50|492.13|488.03|491.98|487.88|492.13|488.03|491.97|487.87|9
1636802220000|2021-11-13 11:17:00|491.97|487.87|491.9|487.8|491.97|487.87|491.9|487.8|10
1636802230000|2021-11-13 11:17:10|491.89|487.79|491.88|487.78|491.89|487.79|491.87|487.77|4
1636802240000|2021-11-13 11:17:20|491.84|487.74|491.81|487.71|491.84|487.74|491.8|487.7|17
1636802250000|2021-11-13 11:17:30|491.8|487.7|491.75|487.65|491.8|487.7|491.72|487.62|16
1636802260000|2021-11-13 11:17:40|491.74|487.64|491.7|487.6|491.75|487.65|491.7|487.6|12
1636802270000|2021-11-13 11:17:50|491.68|487.58|491.43|487.33|491.68|487.58|491.43|487.33|20
1636802280000|2021-11-13 11:18:00|491.44|487.34|491.55|487.45|491.56|487.46|491.44|487.34|18
1636802290000|2021-11-13 11:18:10|491.56|487.46|491.92|487.82|491.92|487.82|491.55|487.45|25
1636802300000|2021-11-13 11:18:20|491.89|487.79|491.91|487.81|491.92|487.82|491.88|487.78|13
1636802310000|2021-11-13 11:18:30|491.92|487.82|491.98|487.88|492.07|487.97|491.92|487.82|8
1636802320000|2021-11-13 11:18:40|491.99|487.89|491.83|487.73|491.99|487.89|491.82|487.72|11
1636802330000|2021-11-13 11:18:50|491.81|487.71|491.73|487.63|491.81|487.71|491.72|487.62|8
1636802340000|2021-11-13 11:19:00|491.72|487.62|491.73|487.63|491.73|487.63|491.71|487.61|4
1636802350000|2021-11-13 11:19:10|491.72|487.62|491.72|487.62|491.72|487.62|491.72|487.62|1
1636802360000|2021-11-13 11:19:20|491.79|487.69|491.81|487.71|491.82|487.72|491.75|487.65|18
1636802370000|2021-11-13 11:19:30|491.82|487.72|491.61|487.51|491.84|487.74|491.61|487.51|19
1636802380000|2021-11-13 11:19:40|491.59|487.49|491.62|487.52|491.62|487.52|491.59|487.49|10
1636802390000|2021-11-13 11:19:50|491.61|487.51|491.68|487.58|491.68|487.58|491.6|487.5|9
1636802400000|2021-11-13 11:20:00|491.67|487.57|491.76|487.66|491.77|487.67|491.65|487.55|13
1636802410000|2021-11-13 11:20:10|491.77|487.67|491.81|487.71|491.83|487.73|491.77|487.67|10
1636802420000|2021-11-13 11:20:20|491.82|487.72|491.9|487.8|491.9|487.8|491.82|487.72|13
1636802430000|2021-11-13 11:20:30|491.91|487.81|491.89|487.79|491.91|487.81|491.85|487.75|9
1636802440000|2021-11-13 11:20:40|491.88|487.78|491.85|487.75|491.91|487.81|491.84|487.74|13
1636802450000|2021-11-13 11:20:50|491.84|487.74|491.9|487.8|491.9|487.8|491.83|487.73|5
1636802460000|2021-11-13 11:21:00|491.89|487.79|491.86|487.76|491.89|487.79|491.84|487.74|6
1636802470000|2021-11-13 11:21:10|491.88|487.78|491.89|487.79|491.9|487.8|491.88|487.78|4
1636802480000|2021-11-13 11:21:20|491.9|487.8|491.85|487.75|491.9|487.8|491.84|487.74|9
1636802490000|2021-11-13 11:21:30|491.84|487.74|491.81|487.71|491.84|487.74|491.81|487.71|5
1636802500000|2021-11-13 11:21:40|491.82|487.72|491.84|487.74|491.85|487.75|491.82|487.72|5
1636802510000|2021-11-13 11:21:50|491.87|487.77|491.76|487.66|491.87|487.77|491.76|487.66|10
1636802520000|2021-11-13 11:22:00|491.77|487.67|491.72|487.62|491.77|487.67|491.69|487.59|14
1636802530000|2021-11-13 11:22:10|491.73|487.63|491.69|487.59|491.73|487.63|491.68|487.58|10
1636802540000|2021-11-13 11:22:20|491.68|487.58|491.84|487.74|491.84|487.74|491.68|487.58|13
1636802550000|2021-11-13 11:22:30|491.83|487.73|491.84|487.74|491.84|487.74|491.83|487.73|6
1636802560000|2021-11-13 11:22:40|491.85|487.75|491.81|487.71|491.85|487.75|491.81|487.71|3
1636802570000|2021-11-13 11:22:50|491.82|487.72|491.85|487.75|491.85|487.75|491.81|487.71|6
1636802580000|2021-11-13 11:23:00|491.84|487.74|491.9|487.8|491.9|487.8|491.83|487.73|6
1636802590000|2021-11-13 11:23:10|491.89|487.79|491.91|487.81|491.92|487.82|491.88|487.78|16
1636802600000|2021-11-13 11:23:20|491.92|487.82|491.92|487.82|491.92|487.82|491.92|487.82|1
1636802610000|2021-11-13 11:23:30|491.91|487.81|491.75|487.65|491.92|487.82|491.71|487.61|14
1636802620000|2021-11-13 11:23:40|491.71|487.61|491.68|487.58|491.75|487.65|491.68|487.58|11
1636802630000|2021-11-13 11:23:50|491.65|487.55|491.63|487.53|491.65|487.55|491.63|487.53|3
1636802640000|2021-11-13 11:24:00|491.64|487.54|491.62|487.52|491.68|487.58|491.6|487.5|13
1636802650000|2021-11-13 11:24:10|491.61|487.51|491.64|487.54|491.64|487.54|491.61|487.51|5
1636802660000|2021-11-13 11:24:20|491.65|487.55|491.73|487.63|491.73|487.63|491.6|487.5|13
1636802670000|2021-11-13 11:24:30|491.72|487.62|491.7|487.6|491.73|487.63|491.7|487.6|6
1636802680000|2021-11-13 11:24:40|491.72|487.62|491.75|487.65|491.78|487.68|491.71|487.61|12
1636802690000|2021-11-13 11:24:50|491.74|487.64|491.69|487.59|491.75|487.65|491.69|487.59|6
1636802700000|2021-11-13 11:25:00|491.68|487.58|491.65|487.55|491.69|487.59|491.6|487.5|13
1636802710000|2021-11-13 11:25:10|491.64|487.54|491.63|487.53|491.64|487.54|491.59|487.49|10
1636802720000|2021-11-13 11:25:20|491.58|487.48|491.59|487.49|491.63|487.53|491.58|487.48|7
1636802730000|2021-11-13 11:25:30|491.6|487.5|491.68|487.58|491.69|487.59|491.52|487.42|17
1636802740000|2021-11-13 11:25:40|491.69|487.59|491.68|487.58|491.71|487.61|491.68|487.58|7
1636802750000|2021-11-13 11:25:50|491.67|487.57|491.43|487.33|491.67|487.57|491.42|487.32|28
1636802760000|2021-11-13 11:26:00|491.41|487.31|491.41|487.31|491.43|487.33|491.39|487.29|11
1636802770000|2021-11-13 11:26:10|491.42|487.32|491.35|487.25|491.42|487.32|491.34|487.24|7
1636802780000|2021-11-13 11:26:20|491.36|487.26|491.29|487.19|491.36|487.26|491.29|487.19|8
1636802790000|2021-11-13 11:26:30|491.31|487.21|491.38|487.28|491.4|487.3|491.3|487.2|11
1636802800000|2021-11-13 11:26:40|491.36|487.26|491.39|487.29|491.39|487.29|491.35|487.25|19
1636802810000|2021-11-13 11:26:50|491.38|487.28|491.38|487.28|491.38|487.28|491.36|487.26|7
1636802820000|2021-11-13 11:27:00|491.36|487.26|491.32|487.22|491.36|487.26|491.32|487.22|5
1636802830000|2021-11-13 11:27:10|491.36|487.26|491.38|487.28|491.39|487.29|491.33|487.23|14
1636802840000|2021-11-13 11:27:20|491.39|487.29|491.39|487.29|491.39|487.29|491.38|487.28|7
1636802850000|2021-11-13 11:27:30|491.38|487.28|491.33|487.23|491.38|487.28|491.3|487.2|13
1636802860000|2021-11-13 11:27:40|491.32|487.22|491.31|487.21|491.32|487.22|491.3|487.2|6
1636802870000|2021-11-13 11:27:50|491.3|487.2|491.31|487.21|491.32|487.22|491.3|487.2|5
1636802880000|2021-11-13 11:28:00|491.3|487.2|491.19|487.09|491.3|487.2|491.19|487.09|6
1636802890000|2021-11-13 11:28:10|491.18|487.08|491.14|487.04|491.21|487.11|491.14|487.04|9
1636802900000|2021-11-13 11:28:20|491.08|486.98|491.03|486.93|491.08|486.98|491.02|486.92|8
1636802910000|2021-11-13 11:28:30|491.02|486.92|490.99|486.89|491.02|486.92|490.99|486.89|4
1636802920000|2021-11-13 11:28:40|490.97|486.87|490.92|486.82|490.97|486.87|490.91|486.81|7
1636802930000|2021-11-13 11:28:50|490.91|486.81|490.91|486.81|490.92|486.82|490.91|486.81|7
1636802950000|2021-11-13 11:29:10|490.92|486.82|490.92|486.82|490.93|486.83|490.92|486.82|5
1636802960000|2021-11-13 11:29:20|490.89|486.79|490.69|486.59|490.89|486.79|490.69|486.59|11
1636802970000|2021-11-13 11:29:30|490.68|486.58|490.64|486.54|490.68|486.58|490.61|486.51|12
1636802980000|2021-11-13 11:29:40|490.63|486.53|490.89|486.79|490.9|486.8|490.61|486.51|19
1636802990000|2021-11-13 11:29:50|490.9|486.8|490.79|486.69|490.9|486.8|490.79|486.69|12
1636803000000|2021-11-13 11:30:00|490.8|486.7|490.82|486.72|490.83|486.73|490.79|486.69|8
1636803010000|2021-11-13 11:30:10|490.83|486.73|490.8|486.7|490.84|486.74|490.8|486.7|6
1636803020000|2021-11-13 11:30:20|490.83|486.73|490.82|486.72|490.85|486.75|490.82|486.72|11
1636803030000|2021-11-13 11:30:30|490.78|486.68|490.75|486.65|490.8|486.7|490.75|486.65|12
1636803040000|2021-11-13 11:30:40|490.74|486.64|490.79|486.69|490.79|486.69|490.71|486.61|11
1636803050000|2021-11-13 11:30:50|490.78|486.68|490.9|486.8|490.91|486.81|490.77|486.67|16
1636803060000|2021-11-13 11:31:00|490.91|486.81|490.82|486.72|490.91|486.81|490.8|486.7|16
1636803070000|2021-11-13 11:31:10|490.81|486.71|490.8|486.7|490.81|486.71|490.79|486.69|10
1636803080000|2021-11-13 11:31:20|490.82|486.72|490.82|486.72|490.82|486.72|490.8|486.7|10
1636803090000|2021-11-13 11:31:30|490.81|486.71|490.81|486.71|490.81|486.71|490.8|486.7|5
1636803100000|2021-11-13 11:31:40|490.8|486.7|490.9|486.8|490.92|486.82|490.8|486.7|14
1636803110000|2021-11-13 11:31:50|490.91|486.81|490.73|486.63|490.91|486.81|490.73|486.63|16
1636803120000|2021-11-13 11:32:00|490.75|486.65|490.62|486.52|490.75|486.65|490.62|486.52|11
1636803130000|2021-11-13 11:32:10|490.6|486.5|490.6|486.5|490.6|486.5|490.57|486.47|8
1636803140000|2021-11-13 11:32:20|490.62|486.52|490.57|486.47|490.63|486.53|490.57|486.47|10
1636803150000|2021-11-13 11:32:30|490.56|486.46|490.55|486.45|490.56|486.46|490.54|486.44|8
1636803160000|2021-11-13 11:32:40|490.54|486.44|490.51|486.41|490.54|486.44|490.51|486.41|3
1636803170000|2021-11-13 11:32:50|490.5|486.4|490.49|486.39|490.5|486.4|490.49|486.39|2
1636803180000|2021-11-13 11:33:00|490.5|486.4|490.53|486.43|490.53|486.43|490.49|486.39|4
1636803190000|2021-11-13 11:33:10|490.55|486.45|490.58|486.48|490.6|486.5|490.55|486.45|7
1636803200000|2021-11-13 11:33:20|490.59|486.49|490.6|486.5|490.6|486.5|490.59|486.49|2
1636803210000|2021-11-13 11:33:30|490.58|486.48|490.55|486.45|490.58|486.48|490.55|486.45|4
1636803220000|2021-11-13 11:33:40|490.56|486.46|490.58|486.48|490.58|486.48|490.56|486.46|3
1636803230000|2021-11-13 11:33:50|490.59|486.49|490.69|486.59|490.7|486.6|490.59|486.49|14
1636803240000|2021-11-13 11:34:00|490.72|486.62|490.76|486.66|490.76|486.66|490.71|486.61|9
1636803250000|2021-11-13 11:34:10|490.78|486.68|490.72|486.62|490.79|486.69|490.72|486.62|6
1636803260000|2021-11-13 11:34:20|490.74|486.64|490.74|486.64|490.77|486.67|490.74|486.64|11
1636803270000|2021-11-13 11:34:30|490.77|486.67|490.81|486.71|490.81|486.71|490.77|486.67|7
1636803280000|2021-11-13 11:34:40|490.8|486.7|490.82|486.72|490.85|486.75|490.8|486.7|12
1636803290000|2021-11-13 11:34:50|490.81|486.71|490.85|486.75|490.85|486.75|490.81|486.71|10
1636803300000|2021-11-13 11:35:00|490.84|486.74|490.83|486.73|490.85|486.75|490.81|486.71|19
1636803310000|2021-11-13 11:35:10|490.84|486.74|490.6|486.5|490.84|486.74|490.59|486.49|20
1636803320000|2021-11-13 11:35:20|490.59|486.49|490.55|486.45|490.59|486.49|490.55|486.45|13
1636803330000|2021-11-13 11:35:30|490.54|486.44|490.55|486.45|490.57|486.47|490.54|486.44|8
1636803340000|2021-11-13 11:35:40|490.56|486.46|490.43|486.33|490.56|486.46|490.43|486.33|17
1636803350000|2021-11-13 11:35:50|490.46|486.36|490.76|486.66|490.79|486.69|490.46|486.36|21
1636803360000|2021-11-13 11:36:00|490.75|486.65|490.78|486.68|490.87|486.77|490.75|486.65|19
1636803370000|2021-11-13 11:36:10|490.76|486.66|490.75|486.65|490.76|486.66|490.74|486.64|6
1636803380000|2021-11-13 11:36:20|490.76|486.66|490.43|486.33|490.77|486.67|490.43|486.33|20
1636803390000|2021-11-13 11:36:30|490.45|486.35|490.28|486.18|490.45|486.35|490.28|486.18|8
1636803400000|2021-11-13 11:36:40|490.29|486.19|489.8|485.7|490.29|486.19|489.8|485.7|26
1636803410000|2021-11-13 11:36:50|489.79|485.69|489.53|485.43|489.82|485.72|489.52|485.42|23
1636803420000|2021-11-13 11:37:00|489.51|485.41|489.46|485.36|489.51|485.41|489.39|485.29|22
1636803430000|2021-11-13 11:37:10|489.51|485.41|489.44|485.34|489.56|485.46|489.4|485.3|19
1636803440000|2021-11-13 11:37:20|489.41|485.31|489.43|485.33|489.46|485.36|489.41|485.31|19
1636803450000|2021-11-13 11:37:30|489.42|485.32|489.37|485.27|489.42|485.32|489.36|485.26|9
1636803460000|2021-11-13 11:37:40|489.39|485.29|489.41|485.31|489.43|485.33|489.38|485.28|15
1636803470000|2021-11-13 11:37:50|489.4|485.3|489.4|485.3|489.4|485.3|489.39|485.29|5
1636803480000|2021-11-13 11:38:00|489.37|485.27|489.28|485.18|489.37|485.27|489.28|485.18|13
1636803490000|2021-11-13 11:38:10|489.27|485.17|489.19|485.09|489.28|485.18|489.17|485.07|13
1636803500000|2021-11-13 11:38:20|489.2|485.1|489|484.9|489.2|485.1|489|484.9|16
1636803510000|2021-11-13 11:38:30|489.01|484.91|489.04|484.94|489.05|484.95|489|484.9|15
1636803520000|2021-11-13 11:38:40|489.03|484.93|489.03|484.93|489.04|484.94|489.03|484.93|5
1636803530000|2021-11-13 11:38:50|489.04|484.94|489.03|484.93|489.04|484.94|489.03|484.93|6
1636803540000|2021-11-13 11:39:00|489.02|484.92|489|484.9|489.03|484.93|489|484.9|7
1636803550000|2021-11-13 11:39:10|488.97|484.87|488.96|484.86|488.97|484.87|488.95|484.85|8
1636803560000|2021-11-13 11:39:20|488.97|484.87|488.83|484.73|489.01|484.91|488.82|484.72|17
1636803570000|2021-11-13 11:39:30|488.81|484.71|488.76|484.66|488.83|484.73|488.76|484.66|21
1636803580000|2021-11-13 11:39:40|488.77|484.67|488.6|484.5|488.77|484.67|488.58|484.48|21
1636803590000|2021-11-13 11:39:50|488.62|484.52|488.68|484.58|488.68|484.58|488.57|484.47|17
1636803600000|2021-11-13 11:40:00|488.67|484.57|488.71|484.61|488.72|484.62|488.67|484.57|12
1636803610000|2021-11-13 11:40:10|488.72|484.62|488.67|484.57|488.72|484.62|488.66|484.56|14
1636803620000|2021-11-13 11:40:20|488.66|484.56|488.67|484.57|488.67|484.57|488.66|484.56|2
1636803630000|2021-11-13 11:40:30|488.65|484.55|488.81|484.71|488.81|484.71|488.65|484.55|13
1636803640000|2021-11-13 11:40:40|488.87|484.77|488.8|484.7|488.92|484.82|488.77|484.67|19
1636803650000|2021-11-13 11:40:50|488.78|484.68|488.71|484.61|488.79|484.69|488.71|484.61|9
1636803660000|2021-11-13 11:41:00|488.72|484.62|488.69|484.59|488.72|484.62|488.63|484.53|13
1636803670000|2021-11-13 11:41:10|488.68|484.58|488.68|484.58|488.68|484.58|488.64|484.54|9
1636803680000|2021-11-13 11:41:20|488.63|484.53|488.63|484.53|488.63|484.53|488.63|484.53|1
1636803690000|2021-11-13 11:41:30|488.62|484.52|488.58|484.48|488.63|484.53|488.58|484.48|6
1636803700000|2021-11-13 11:41:40|488.57|484.47|488.47|484.37|488.58|484.48|488.47|484.37|12
1636803710000|2021-11-13 11:41:50|488.46|484.36|488.38|484.28|488.46|484.36|488.37|484.27|9
1636803720000|2021-11-13 11:42:00|488.39|484.29|488.38|484.28|488.41|484.31|488.36|484.26|7
1636803730000|2021-11-13 11:42:10|488.41|484.31|488.68|484.58|488.69|484.59|488.38|484.28|19
1636803740000|2021-11-13 11:42:20|488.69|484.59|488.75|484.65|488.75|484.65|488.68|484.58|9
1636803750000|2021-11-13 11:42:30|488.76|484.66|488.92|484.82|488.93|484.83|488.76|484.66|10
1636803760000|2021-11-13 11:42:40|488.93|484.83|488.94|484.84|488.96|484.86|488.93|484.83|8
1636803770000|2021-11-13 11:42:50|488.96|484.86|488.99|484.89|489|484.9|488.96|484.86|3
1636803780000|2021-11-13 11:43:00|489.04|484.94|489.08|484.98|489.08|484.98|489.03|484.93|3
1636803790000|2021-11-13 11:43:10|489.09|484.99|489.35|485.25|489.35|485.25|489.09|484.99|10
1636803800000|2021-11-13 11:43:20|489.38|485.28|489.38|485.28|489.38|485.28|489.38|485.28|1
1636803810000|2021-11-13 11:43:30|489.4|485.3|489.41|485.31|489.41|485.31|489.4|485.3|2
1636803820000|2021-11-13 11:43:40|489.42|485.32|489.42|485.32|489.43|485.33|489.42|485.32|3
1636803830000|2021-11-13 11:43:50|489.43|485.33|489.42|485.32|489.43|485.33|489.42|485.32|2
1636803840000|2021-11-13 11:44:00|489.4|485.3|489.26|485.16|489.41|485.31|489.24|485.14|12
1636803850000|2021-11-13 11:44:10|489.25|485.15|489.25|485.15|489.25|485.15|489.25|485.15|1
1636803890000|2021-11-13 11:44:50|489.22|485.12|489.22|485.12|489.22|485.12|489.22|485.12|1
1636803900000|2021-11-13 11:45:00|489.24|485.14|489.22|485.12|489.24|485.14|489.22|485.12|2
1636803930000|2021-11-13 11:45:30|489.21|485.11|488.96|484.86|489.21|485.11|488.96|484.86|18
1636803940000|2021-11-13 11:45:40|488.89|484.79|488.94|484.84|488.98|484.88|488.88|484.78|14
1636803950000|2021-11-13 11:45:50|488.93|484.83|488.86|484.76|488.94|484.84|488.86|484.76|8
1636803960000|2021-11-13 11:46:00|488.87|484.77|488.83|484.73|488.87|484.77|488.8|484.7|11
1636803970000|2021-11-13 11:46:10|488.84|484.74|488.8|484.7|488.84|484.74|488.78|484.68|9
1636803980000|2021-11-13 11:46:20|488.81|484.71|488.78|484.68|488.81|484.71|488.78|484.68|7
1636803990000|2021-11-13 11:46:30|488.79|484.69|488.79|484.69|488.81|484.71|488.79|484.69|11
1636804000000|2021-11-13 11:46:40|488.8|484.7|489.18|485.08|489.18|485.08|488.8|484.7|15
1636804010000|2021-11-13 11:46:50|489.2|485.1|489.33|485.23|489.33|485.23|489.2|485.1|6
1636804020000|2021-11-13 11:47:00|489.34|485.24|489.43|485.33|489.43|485.33|489.34|485.24|7
1636804030000|2021-11-13 11:47:10|489.44|485.34|489.44|485.34|489.44|485.34|489.44|485.34|1
1636804040000|2021-11-13 11:47:20|489.42|485.32|489.43|485.33|489.44|485.34|489.42|485.32|14
1636804050000|2021-11-13 11:47:30|489.44|485.34|489.5|485.4|489.51|485.41|489.44|485.34|9
1636804060000|2021-11-13 11:47:40|489.44|485.34|489.36|485.26|489.44|485.34|489.14|485.04|22
1636804070000|2021-11-13 11:47:50|489.35|485.25|489.58|485.48|489.6|485.5|489.35|485.25|17
1636804080000|2021-11-13 11:48:00|489.63|485.53|489.67|485.57|489.67|485.57|489.63|485.53|5
1636804090000|2021-11-13 11:48:10|489.69|485.59|489.93|485.83|489.93|485.83|489.68|485.58|10
1636804100000|2021-11-13 11:48:20|489.92|485.82|489.8|485.7|490.01|485.91|489.8|485.7|13
1636804110000|2021-11-13 11:48:30|489.79|485.69|489.45|485.35|489.79|485.69|489.44|485.34|32
1636804120000|2021-11-13 11:48:40|489.44|485.34|489.25|485.15|489.44|485.34|489.25|485.15|21
1636804130000|2021-11-13 11:48:50|489.24|485.14|489.27|485.17|489.27|485.17|489.11|485.01|19
1636804140000|2021-11-13 11:49:00|489.26|485.16|489.25|485.15|489.26|485.16|489.24|485.14|4
1636804150000|2021-11-13 11:49:10|489.27|485.17|489.25|485.15|489.27|485.17|489.24|485.14|8
1636804160000|2021-11-13 11:49:20|489.24|485.14|489.32|485.22|489.32|485.22|489.18|485.08|15
1636804170000|2021-11-13 11:49:30|489.33|485.23|489.67|485.57|489.68|485.58|489.33|485.23|21
1636804180000|2021-11-13 11:49:40|489.66|485.56|489.66|485.56|489.66|485.56|489.65|485.55|3
1636804190000|2021-11-13 11:49:50|489.67|485.57|489.66|485.56|489.71|485.61|489.59|485.49|11
1636804200000|2021-11-13 11:50:00|489.67|485.57|489.57|485.47|489.67|485.57|489.57|485.47|8
1636804210000|2021-11-13 11:50:10|489.52|485.42|489.28|485.18|489.52|485.42|489.27|485.17|15
1636804220000|2021-11-13 11:50:20|489.31|485.21|489.23|485.13|489.31|485.21|489.21|485.11|17
1636804230000|2021-11-13 11:50:30|489.21|485.11|489.18|485.08|489.22|485.12|489.15|485.05|9
1636804240000|2021-11-13 11:50:40|489.17|485.07|489.29|485.19|489.29|485.19|489.17|485.07|13
1636804250000|2021-11-13 11:50:50|489.3|485.2|489.37|485.27|489.37|485.27|489.3|485.2|6
1636804260000|2021-11-13 11:51:00|489.39|485.29|489.38|485.28|489.39|485.29|489.37|485.27|3
1636804270000|2021-11-13 11:51:10|489.4|485.3|489.37|485.27|489.4|485.3|489.36|485.26|5
1636804280000|2021-11-13 11:51:20|489.36|485.26|489.36|485.26|489.37|485.27|489.36|485.26|3
1636804290000|2021-11-13 11:51:30|489.37|485.27|489.35|485.25|489.37|485.27|489.35|485.25|3
1636804300000|2021-11-13 11:51:40|489.34|485.24|489.33|485.23|489.34|485.24|489.33|485.23|4
1636804310000|2021-11-13 11:51:50|489.34|485.24|489.32|485.22|489.34|485.24|489.32|485.22|5
1636804320000|2021-11-13 11:52:00|489.33|485.23|489.32|485.22|489.33|485.23|489.3|485.2|4
1636804330000|2021-11-13 11:52:10|489.31|485.21|489.31|485.21|489.32|485.22|489.3|485.2|19
1636804340000|2021-11-13 11:52:20|489.3|485.2|489.06|484.96|489.32|485.22|489.05|484.95|24
1636804350000|2021-11-13 11:52:30|489.05|484.95|489.04|484.94|489.05|484.95|489.04|484.94|2
1636804360000|2021-11-13 11:52:40|489.06|484.96|489.04|484.94|489.06|484.96|489.04|484.94|2
1636804370000|2021-11-13 11:52:50|489.03|484.93|488.96|484.86|489.04|484.94|488.96|484.86|9
1636804380000|2021-11-13 11:53:00|488.89|484.79|488.82|484.72|488.9|484.8|488.81|484.71|10
1636804390000|2021-11-13 11:53:10|488.83|484.73|488.83|484.73|488.83|484.73|488.83|484.73|1
1636804400000|2021-11-13 11:53:20|488.84|484.74|488.8|484.7|488.85|484.75|488.8|484.7|8
1636804410000|2021-11-13 11:53:30|488.81|484.71|488.63|484.53|488.81|484.71|488.63|484.53|13
1636804420000|2021-11-13 11:53:40|488.62|484.52|488.45|484.35|488.62|484.52|488.45|484.35|15
1636804430000|2021-11-13 11:53:50|488.46|484.36|488.56|484.46|488.57|484.47|488.42|484.32|13
1636804440000|2021-11-13 11:54:00|488.62|484.52|488.6|484.5|488.62|484.52|488.6|484.5|3
1636804450000|2021-11-13 11:54:10|488.59|484.49|488.56|484.46|488.67|484.57|488.55|484.45|14
1636804460000|2021-11-13 11:54:20|488.55|484.45|488.45|484.35|488.56|484.46|488.45|484.35|7
1636804470000|2021-11-13 11:54:30|488.39|484.29|488.8|484.7|488.86|484.76|488.39|484.29|18
1636804480000|2021-11-13 11:54:40|488.78|484.68|488.76|484.66|488.78|484.68|488.75|484.65|5
1636804490000|2021-11-13 11:54:50|488.77|484.67|488.78|484.68|488.78|484.68|488.75|484.65|7
1636804500000|2021-11-13 11:55:00|488.76|484.66|488.71|484.61|488.76|484.66|488.69|484.59|13
1636804510000|2021-11-13 11:55:10|488.7|484.6|488.65|484.55|488.7|484.6|488.64|484.54|8
1636804520000|2021-11-13 11:55:20|488.66|484.56|488.65|484.55|488.66|484.56|488.63|484.53|11
1636804530000|2021-11-13 11:55:30|488.66|484.56|488.68|484.58|488.68|484.58|488.62|484.52|8
1636804540000|2021-11-13 11:55:40|488.71|484.61|488.76|484.66|488.76|484.66|488.71|484.61|12
1636804550000|2021-11-13 11:55:50|488.8|484.7|488.8|484.7|488.8|484.7|488.77|484.67|13
1636804560000|2021-11-13 11:56:00|488.77|484.67|488.8|484.7|488.8|484.7|488.77|484.67|11
1636804570000|2021-11-13 11:56:10|488.81|484.71|488.83|484.73|488.84|484.74|488.78|484.68|13
1636804580000|2021-11-13 11:56:20|488.84|484.74|488.83|484.73|488.84|484.74|488.8|484.7|12
1636804590000|2021-11-13 11:56:30|488.84|484.74|488.83|484.73|488.84|484.74|488.83|484.73|2
1636804600000|2021-11-13 11:56:40|488.84|484.74|488.83|484.73|488.84|484.74|488.82|484.72|10
1636804610000|2021-11-13 11:56:50|488.82|484.72|488.81|484.71|488.82|484.72|488.81|484.71|2
1636804620000|2021-11-13 11:57:00|488.8|484.7|489.01|484.91|489.01|484.91|488.8|484.7|11
1636804630000|2021-11-13 11:57:10|489|484.9|488.98|484.88|489.01|484.91|488.97|484.87|13
1636804640000|2021-11-13 11:57:20|489.01|484.91|489.01|484.91|489.01|484.91|488.99|484.89|9
1636804650000|2021-11-13 11:57:30|489|484.9|489.02|484.92|489.05|484.95|489|484.9|8
1636804660000|2021-11-13 11:57:40|489.01|484.91|489.11|485.01|489.11|485.01|489.01|484.91|9
1636804670000|2021-11-13 11:57:50|489.12|485.02|489.15|485.05|489.15|485.05|489.12|485.02|8
1636804680000|2021-11-13 11:58:00|489.16|485.06|489.17|485.07|489.17|485.07|489.12|485.02|12
1636804690000|2021-11-13 11:58:10|489.16|485.06|489.2|485.1|489.2|485.1|489.16|485.06|8
1636804700000|2021-11-13 11:58:20|489.21|485.11|489.3|485.2|489.3|485.2|489.21|485.11|7
1636804710000|2021-11-13 11:58:30|489.29|485.19|489.25|485.15|489.29|485.19|489.23|485.13|11
1636804720000|2021-11-13 11:58:40|489.24|485.14|489.26|485.16|489.27|485.17|489.24|485.14|4
1636804740000|2021-11-13 11:59:00|489.24|485.14|489.26|485.16|489.26|485.16|489.22|485.12|6
1636804750000|2021-11-13 11:59:10|489.24|485.14|489.11|485.01|489.24|485.14|489.1|485|17
1636804760000|2021-11-13 11:59:20|489.1|485|489.09|484.99|489.11|485.01|489.06|484.96|15
1636804770000|2021-11-13 11:59:30|489.08|484.98|488.98|484.88|489.11|485.01|488.98|484.88|19
1636804780000|2021-11-13 11:59:40|488.99|484.89|488.95|484.85|489.01|484.91|488.95|484.85|4
1636804790000|2021-11-13 11:59:50|488.94|484.84|489.06|484.96|489.06|484.96|488.88|484.78|14
1636804800000|2021-11-13 12:00:00|489.07|484.97|489.02|484.92|489.07|484.97|488.96|484.86|18
1636804810000|2021-11-13 12:00:10|489.03|484.93|489.03|484.93|489.05|484.95|489.02|484.92|9
1636804820000|2021-11-13 12:00:20|489.05|484.95|489.01|484.91|489.06|484.96|489.01|484.91|14
1636804830000|2021-11-13 12:00:30|489|484.9|489.01|484.91|489.01|484.91|489|484.9|2
1636804840000|2021-11-13 12:00:40|489|484.9|489.02|484.92|489.03|484.93|489|484.9|9
1636804850000|2021-11-13 12:00:50|489.01|484.91|489.22|485.12|489.24|485.14|489.01|484.91|13
1636804860000|2021-11-13 12:01:00|489.24|485.14|489.31|485.21|489.31|485.21|489.24|485.14|9
1636804870000|2021-11-13 12:01:10|489.3|485.2|489.24|485.14|489.3|485.2|489.23|485.13|8
1636804880000|2021-11-13 12:01:20|489.23|485.13|489.24|485.14|489.24|485.14|489.23|485.13|4
1636804890000|2021-11-13 12:01:30|489.23|485.13|489.07|484.97|489.23|485.13|489.07|484.97|17
1636804900000|2021-11-13 12:01:40|489.06|484.96|488.72|484.62|489.06|484.96|488.72|484.62|12
1636804910000|2021-11-13 12:01:50|488.74|484.64|488.61|484.51|488.74|484.64|488.61|484.51|12
1636804930000|2021-11-13 12:02:10|488.6|484.5|488.57|484.47|488.64|484.54|488.57|484.47|9
1636804940000|2021-11-13 12:02:20|488.56|484.46|488.42|484.32|488.56|484.46|488.42|484.32|17
1636804950000|2021-11-13 12:02:30|488.44|484.34|488.56|484.46|488.58|484.48|488.41|484.31|15
1636804960000|2021-11-13 12:02:40|488.57|484.47|488.77|484.67|488.79|484.69|488.56|484.46|18
1636804970000|2021-11-13 12:02:50|488.79|484.69|488.8|484.7|488.81|484.71|488.79|484.69|6
1636804980000|2021-11-13 12:03:00|488.81|484.71|489.2|485.1|489.21|485.11|488.8|484.7|21
1636804990000|2021-11-13 12:03:10|489.19|485.09|489.28|485.18|489.28|485.18|489.19|485.09|7
1636805000000|2021-11-13 12:03:20|489.29|485.19|489.29|485.19|489.29|485.19|489.29|485.19|1
1636805030000|2021-11-13 12:03:50|489.32|485.22|489.36|485.26|489.37|485.27|489.32|485.22|8
1636805040000|2021-11-13 12:04:00|489.37|485.27|489.36|485.26|489.37|485.27|489.36|485.26|4
1636805050000|2021-11-13 12:04:10|489.37|485.27|489.39|485.29|489.4|485.3|489.37|485.27|7
1636805070000|2021-11-13 12:04:30|489.4|485.3|489.47|485.37|489.5|485.4|489.4|485.3|9
1636805080000|2021-11-13 12:04:40|489.5|485.4|489.61|485.51|489.61|485.51|489.48|485.38|10
1636805090000|2021-11-13 12:04:50|489.68|485.58|489.68|485.58|489.68|485.58|489.67|485.57|5
1636805100000|2021-11-13 12:05:00|489.66|485.56|489.71|485.61|489.71|485.61|489.66|485.56|2
1636805110000|2021-11-13 12:05:10|489.72|485.62|489.71|485.61|489.72|485.62|489.71|485.61|2
1636805120000|2021-11-13 12:05:20|489.72|485.62|489.66|485.56|489.72|485.62|489.65|485.55|9
1636805130000|2021-11-13 12:05:30|489.65|485.55|489.73|485.63|489.73|485.63|489.65|485.55|3
1636805140000|2021-11-13 12:05:40|489.74|485.64|489.8|485.7|489.8|485.7|489.74|485.64|2
1636805150000|2021-11-13 12:05:50|489.84|485.74|489.89|485.79|489.9|485.8|489.83|485.73|9
1636805160000|2021-11-13 12:06:00|489.9|485.8|489.91|485.81|489.91|485.81|489.9|485.8|2
1636805170000|2021-11-13 12:06:10|489.95|485.85|490.04|485.94|490.05|485.95|489.94|485.84|16
1636805180000|2021-11-13 12:06:20|490.02|485.92|490.01|485.91|490.04|485.94|489.92|485.82|16
1636805190000|2021-11-13 12:06:30|490.06|485.96|490.06|485.96|490.06|485.96|490.06|485.96|1
1636805200000|2021-11-13 12:06:40|490.09|485.99|490.2|486.1|490.22|486.12|490.09|485.99|11
1636805210000|2021-11-13 12:06:50|490.19|486.09|490.61|486.51|490.61|486.51|490.19|486.09|15
1636805220000|2021-11-13 12:07:00|490.62|486.52|490.6|486.5|490.62|486.52|490.6|486.5|3
1636805230000|2021-11-13 12:07:10|490.63|486.53|490.71|486.61|490.72|486.62|490.62|486.52|16
1636805240000|2021-11-13 12:07:20|490.72|486.62|490.77|486.67|490.78|486.68|490.71|486.61|13
1636805250000|2021-11-13 12:07:30|490.72|486.62|490.77|486.67|490.77|486.67|490.72|486.62|5
1636805260000|2021-11-13 12:07:40|490.78|486.68|490.75|486.65|490.78|486.68|490.75|486.65|6
1636805270000|2021-11-13 12:07:50|490.76|486.66|490.84|486.74|490.84|486.74|490.76|486.66|11
1636805280000|2021-11-13 12:08:00|490.85|486.75|490.83|486.73|490.85|486.75|490.83|486.73|10
1636805290000|2021-11-13 12:08:10|490.84|486.74|490.89|486.79|490.91|486.81|490.83|486.73|11
1636805300000|2021-11-13 12:08:20|490.86|486.76|490.85|486.75|490.89|486.79|490.84|486.74|8
1636805310000|2021-11-13 12:08:30|490.87|486.77|491.13|487.03|491.15|487.05|490.87|486.77|8
1636805320000|2021-11-13 12:08:40|491.14|487.04|491.65|487.55|491.65|487.55|491.14|487.04|14
1636805330000|2021-11-13 12:08:50|491.67|487.57|491.88|487.78|491.89|487.79|491.66|487.56|16
1636805340000|2021-11-13 12:09:00|491.89|487.79|492|487.9|492|487.9|491.89|487.79|11
1636805350000|2021-11-13 12:09:10|492.02|487.92|492.04|487.94|492.04|487.94|492|487.9|4
1636805360000|2021-11-13 12:09:20|492.16|488.06|492.49|488.39|492.49|488.39|492.16|488.06|13
1636805370000|2021-11-13 12:09:30|492.53|488.43|492.13|488.03|492.53|488.43|492.01|487.91|28
1636805380000|2021-11-13 12:09:40|492.1|488|492.06|487.96|492.18|488.08|492.02|487.92|22
1636805390000|2021-11-13 12:09:50|492.05|487.95|492.04|487.94|492.07|487.97|492.01|487.91|18
1636805400000|2021-11-13 12:10:00|492.03|487.93|491.94|487.84|492.04|487.94|491.93|487.83|14
1636805410000|2021-11-13 12:10:10|491.93|487.83|492.02|487.92|492.04|487.94|491.9|487.8|17
1636805420000|2021-11-13 12:10:20|492.03|487.93|492.21|488.11|492.25|488.15|492|487.9|20
1636805430000|2021-11-13 12:10:30|492.2|488.1|492.32|488.22|492.32|488.22|492.2|488.1|13
1636805440000|2021-11-13 12:10:40|492.31|488.21|492.91|488.81|492.92|488.82|492.31|488.21|21
1636805450000|2021-11-13 12:10:50|492.9|488.8|492.86|488.76|492.9|488.8|492.72|488.62|23
1636805460000|2021-11-13 12:11:00|492.87|488.77|492.65|488.55|492.87|488.77|492.65|488.55|13
1636805470000|2021-11-13 12:11:10|492.57|488.47|492.41|488.31|492.58|488.48|492.41|488.31|12
1636805480000|2021-11-13 12:11:20|492.39|488.29|492.07|487.97|492.39|488.29|492.07|487.97|12
1636805490000|2021-11-13 12:11:30|492.03|487.93|491.75|487.65|492.03|487.93|491.75|487.65|14
1636805500000|2021-11-13 12:11:40|491.73|487.63|491.87|487.77|491.9|487.8|491.65|487.55|17
1636805510000|2021-11-13 12:11:50|491.9|487.8|492.15|488.05|492.15|488.05|491.86|487.76|9
1636805520000|2021-11-13 12:12:00|492.13|488.03|491.83|487.73|492.13|488.03|491.82|487.72|16
1636805530000|2021-11-13 12:12:10|491.82|487.72|491.61|487.51|491.9|487.8|491.61|487.51|26
1636805540000|2021-11-13 12:12:20|491.6|487.5|491.74|487.64|491.74|487.64|491.58|487.48|9
1636805550000|2021-11-13 12:12:30|491.75|487.65|491.64|487.54|491.78|487.68|491.64|487.54|14
1636805560000|2021-11-13 12:12:40|491.63|487.53|491.51|487.41|491.63|487.53|491.34|487.24|29
1636805570000|2021-11-13 12:12:50|491.52|487.42|491.61|487.51|491.62|487.52|491.51|487.41|14
1636805580000|2021-11-13 12:13:00|491.62|487.52|491.46|487.36|491.62|487.52|491.44|487.34|16
1636805590000|2021-11-13 12:13:10|491.47|487.37|491.47|487.37|491.49|487.39|491.45|487.35|11
1636805600000|2021-11-13 12:13:20|491.46|487.36|491.49|487.39|491.51|487.41|491.46|487.36|9
1636805610000|2021-11-13 12:13:30|491.5|487.4|491.48|487.38|491.5|487.4|491.48|487.38|5
1636805620000|2021-11-13 12:13:40|491.53|487.43|491.58|487.48|491.58|487.48|491.52|487.42|5
1636805630000|2021-11-13 12:13:50|491.57|487.47|491.47|487.37|491.58|487.48|491.46|487.36|12
1636805640000|2021-11-13 12:14:00|491.48|487.38|491.6|487.5|491.61|487.51|491.48|487.38|15
1636805650000|2021-11-13 12:14:10|491.61|487.51|491.5|487.4|491.67|487.57|491.49|487.39|18
1636805660000|2021-11-13 12:14:20|491.48|487.38|490.97|486.87|491.48|487.38|490.96|486.86|29
1636805670000|2021-11-13 12:14:30|490.94|486.84|490.64|486.54|490.94|486.84|490.64|486.54|20
1636805680000|2021-11-13 12:14:40|490.63|486.53|490.5|486.4|490.64|486.54|490.5|486.4|19
1636805690000|2021-11-13 12:14:50|490.49|486.39|490.55|486.45|490.56|486.46|490.32|486.22|22
1636805700000|2021-11-13 12:15:00|490.56|486.46|490.55|486.45|490.57|486.47|490.55|486.45|8
1636805710000|2021-11-13 12:15:10|490.56|486.46|490.56|486.46|490.57|486.47|490.49|486.39|16
1636805720000|2021-11-13 12:15:20|490.6|486.5|490.59|486.49|490.61|486.51|490.58|486.48|6
1636805730000|2021-11-13 12:15:30|490.61|486.51|490.93|486.83|491.01|486.91|490.61|486.51|22
1636805740000|2021-11-13 12:15:40|490.92|486.82|490.83|486.73|490.92|486.82|490.83|486.73|13
1636805750000|2021-11-13 12:15:50|490.85|486.75|490.51|486.41|490.85|486.75|490.51|486.41|19
1636805760000|2021-11-13 12:16:00|490.52|486.42|490.37|486.27|490.52|486.42|490.36|486.26|12
1636805770000|2021-11-13 12:16:10|490.36|486.26|490.36|486.26|490.37|486.27|490.35|486.25|5
1636805780000|2021-11-13 12:16:20|490.34|486.24|490.45|486.35|490.46|486.36|490.34|486.24|11
1636805790000|2021-11-13 12:16:30|490.46|486.36|490.45|486.35|490.46|486.36|490.45|486.35|4
1636805800000|2021-11-13 12:16:40|490.46|486.36|490.28|486.18|490.49|486.39|490.27|486.17|21
1636805810000|2021-11-13 12:16:50|490.27|486.17|490.22|486.12|490.31|486.21|490.22|486.12|12
1636805820000|2021-11-13 12:17:00|490.21|486.11|490.32|486.22|490.32|486.22|490.2|486.1|13
1636805830000|2021-11-13 12:17:10|490.34|486.24|490.45|486.35|490.46|486.36|490.34|486.24|11
1636805840000|2021-11-13 12:17:20|490.44|486.34|490.54|486.44|490.54|486.44|490.43|486.33|17
1636805850000|2021-11-13 12:17:30|490.55|486.45|490.45|486.35|490.56|486.46|490.45|486.35|11
1636805860000|2021-11-13 12:17:40|490.44|486.34|490.23|486.13|490.44|486.34|490.23|486.13|12
1636805870000|2021-11-13 12:17:50|490.22|486.12|490.09|485.99|490.23|486.13|490.08|485.98|20
1636805880000|2021-11-13 12:18:00|490.08|485.98|490.06|485.96|490.1|486|490.06|485.96|8
1636805890000|2021-11-13 12:18:10|490.04|485.94|489.97|485.87|490.04|485.94|489.96|485.86|8
1636805900000|2021-11-13 12:18:20|489.95|485.85|489.58|485.48|489.96|485.86|489.58|485.48|20
1636805910000|2021-11-13 12:18:30|489.57|485.47|489.71|485.61|489.71|485.61|489.56|485.46|9
1636805920000|2021-11-13 12:18:40|489.7|485.6|489.81|485.71|489.83|485.73|489.7|485.6|13
1636805930000|2021-11-13 12:18:50|489.8|485.7|489.78|485.68|489.81|485.71|489.77|485.67|7
1636805940000|2021-11-13 12:19:00|489.77|485.67|489.73|485.63|489.77|485.67|489.72|485.62|8
1636805960000|2021-11-13 12:19:20|489.72|485.62|489.74|485.64|489.74|485.64|489.72|485.62|7
1636805970000|2021-11-13 12:19:30|489.75|485.65|489.95|485.85|489.96|485.86|489.75|485.65|14
1636805980000|2021-11-13 12:19:40|489.93|485.83|489.93|485.83|489.94|485.84|489.93|485.83|3
1636805990000|2021-11-13 12:19:50|489.94|485.84|489.95|485.85|489.95|485.85|489.93|485.83|4
1636806000000|2021-11-13 12:20:00|489.94|485.84|489.97|485.87|489.97|485.87|489.94|485.84|6
1636806010000|2021-11-13 12:20:10|489.99|485.89|489.98|485.88|490|485.9|489.98|485.88|6
1636806020000|2021-11-13 12:20:20|489.97|485.87|489.97|485.87|489.97|485.87|489.94|485.84|11
1636806030000|2021-11-13 12:20:30|489.96|485.86|489.86|485.76|489.97|485.87|489.86|485.76|12
1636806040000|2021-11-13 12:20:40|489.87|485.77|489.73|485.63|489.87|485.77|489.73|485.63|11
1636806050000|2021-11-13 12:20:50|489.75|485.65|489.64|485.54|489.75|485.65|489.63|485.53|9
1636806060000|2021-11-13 12:21:00|489.65|485.55|489.62|485.52|489.65|485.55|489.61|485.51|8
1636806070000|2021-11-13 12:21:10|489.61|485.51|489.62|485.52|489.63|485.53|489.61|485.51|4
1636806080000|2021-11-13 12:21:20|489.63|485.53|489.62|485.52|489.63|485.53|489.62|485.52|2
1636806090000|2021-11-13 12:21:30|489.63|485.53|489.87|485.77|489.87|485.77|489.62|485.52|23
1636806100000|2021-11-13 12:21:40|489.88|485.78|489.9|485.8|489.93|485.83|489.88|485.78|7
1636806110000|2021-11-13 12:21:50|489.97|485.87|489.95|485.85|489.97|485.87|489.95|485.85|7
1636806120000|2021-11-13 12:22:00|489.94|485.84|489.93|485.83|489.96|485.86|489.93|485.83|10
1636806130000|2021-11-13 12:22:10|489.94|485.84|489.73|485.63|489.94|485.84|489.73|485.63|11
1636806140000|2021-11-13 12:22:20|489.68|485.58|489.64|485.54|489.68|485.58|489.64|485.54|7
1636806150000|2021-11-13 12:22:30|489.65|485.55|489.62|485.52|489.65|485.55|489.62|485.52|3
1636806160000|2021-11-13 12:22:40|489.63|485.53|489.65|485.55|489.65|485.55|489.63|485.53|2
1636806170000|2021-11-13 12:22:50|489.63|485.53|489.64|485.54|489.64|485.54|489.62|485.52|3
1636806180000|2021-11-13 12:23:00|489.59|485.49|489.56|485.46|489.59|485.49|489.56|485.46|3
1636806190000|2021-11-13 12:23:10|489.55|485.45|489.51|485.41|489.55|485.45|489.5|485.4|9
1636806200000|2021-11-13 12:23:20|489.5|485.4|489.34|485.24|489.5|485.4|489.33|485.23|11
1636806210000|2021-11-13 12:23:30|489.3|485.2|489.2|485.1|489.31|485.21|489.19|485.09|10
1636806220000|2021-11-13 12:23:40|489.21|485.11|489.12|485.02|489.21|485.11|489.12|485.02|5
1636806230000|2021-11-13 12:23:50|489.13|485.03|489.12|485.02|489.14|485.04|489.12|485.02|8
1636806240000|2021-11-13 12:24:00|489.13|485.03|489.1|485|489.14|485.04|489.05|484.95|16
1636806250000|2021-11-13 12:24:10|489.09|484.99|489.13|485.03|489.13|485.03|489.08|484.98|10
1636806260000|2021-11-13 12:24:20|488.98|484.88|488.92|484.82|488.98|484.88|488.92|484.82|16
1636806270000|2021-11-13 12:24:30|488.9|484.8|488.9|484.8|488.92|484.82|488.9|484.8|3
1636806280000|2021-11-13 12:24:40|488.89|484.79|489.01|484.91|489.03|484.93|488.89|484.79|13
1636806290000|2021-11-13 12:24:50|489.02|484.92|489.02|484.92|489.02|484.92|489|484.9|6
1636806300000|2021-11-13 12:25:00|489.01|484.91|488.85|484.75|489.04|484.94|488.85|484.75|12
1636806310000|2021-11-13 12:25:10|488.86|484.76|488.86|484.76|488.86|484.76|488.86|484.76|1
1636806320000|2021-11-13 12:25:20|488.85|484.75|488.86|484.76|488.86|484.76|488.85|484.75|2
1636806330000|2021-11-13 12:25:30|488.88|484.78|488.87|484.77|488.88|484.78|488.87|484.77|2
1636806340000|2021-11-13 12:25:40|488.85|484.75|488.85|484.75|488.85|484.75|488.85|484.75|1
1636806350000|2021-11-13 12:25:50|488.86|484.76|488.83|484.73|488.86|484.76|488.82|484.72|5
1636806360000|2021-11-13 12:26:00|488.81|484.71|488.78|484.68|488.82|484.72|488.78|484.68|6
1636806380000|2021-11-13 12:26:20|488.8|484.7|488.8|484.7|488.82|484.72|488.8|484.7|8
1636806390000|2021-11-13 12:26:30|488.78|484.68|488.71|484.61|488.8|484.7|488.71|484.61|12
1636806400000|2021-11-13 12:26:40|488.74|484.64|488.71|484.61|488.74|484.64|488.7|484.6|6
1636806410000|2021-11-13 12:26:50|488.72|484.62|488.91|484.81|488.91|484.81|488.72|484.62|6
1636806420000|2021-11-13 12:27:00|488.88|484.78|488.9|484.8|488.92|484.82|488.88|484.78|5
1636806440000|2021-11-13 12:27:20|488.94|484.84|488.96|484.86|488.96|484.86|488.94|484.84|6
1636806450000|2021-11-13 12:27:30|488.97|484.87|488.96|484.86|488.97|484.87|488.96|484.86|2
1636806460000|2021-11-13 12:27:40|488.97|484.87|488.95|484.85|488.97|484.87|488.95|484.85|3
1636806470000|2021-11-13 12:27:50|488.96|484.86|488.96|484.86|488.96|484.86|488.96|484.86|1
1636806480000|2021-11-13 12:28:00|488.95|484.85|489|484.9|489|484.9|488.95|484.85|3
1636806490000|2021-11-13 12:28:10|489.01|484.91|489|484.9|489.01|484.91|488.99|484.89|4
1636806500000|2021-11-13 12:28:20|488.99|484.89|489|484.9|489.01|484.91|488.99|484.89|3
1636806510000|2021-11-13 12:28:30|488.99|484.89|489|484.9|489.02|484.92|488.99|484.89|7
1636806520000|2021-11-13 12:28:40|489.01|484.91|489.01|484.91|489.01|484.91|489|484.9|3
1636806530000|2021-11-13 12:28:50|489|484.9|488.95|484.85|489|484.9|488.93|484.83|8
1636806540000|2021-11-13 12:29:00|488.97|484.87|488.94|484.84|488.97|484.87|488.94|484.84|2
1636806550000|2021-11-13 12:29:10|488.95|484.85|488.96|484.86|488.97|484.87|488.95|484.85|4
1636806560000|2021-11-13 12:29:20|488.95|484.85|489.09|484.99|489.09|484.99|488.95|484.85|9
1636806570000|2021-11-13 12:29:30|489.08|484.98|489.11|485.01|489.11|485.01|489.08|484.98|9
1636806580000|2021-11-13 12:29:40|489.1|485|489.13|485.03|489.13|485.03|489.1|485|3
1636806590000|2021-11-13 12:29:50|489.12|485.02|489.1|485|489.12|485.02|489.1|485|5
1636806600000|2021-11-13 12:30:00|489.11|485.01|488.99|484.89|489.14|485.04|488.98|484.88|18
1636806610000|2021-11-13 12:30:10|488.98|484.88|488.91|484.81|488.98|484.88|488.91|484.81|3
1636806620000|2021-11-13 12:30:20|488.89|484.79|488.78|484.68|488.9|484.8|488.78|484.68|10
1636806630000|2021-11-13 12:30:30|488.82|484.72|488.59|484.49|488.82|484.72|488.59|484.49|18
1636806640000|2021-11-13 12:30:40|488.58|484.48|488.6|484.5|488.65|484.55|488.58|484.48|16
1636806650000|2021-11-13 12:30:50|488.59|484.49|488.54|484.44|488.6|484.5|488.54|484.44|12
1636806660000|2021-11-13 12:31:00|488.53|484.43|488.55|484.45|488.55|484.45|488.53|484.43|4
1636806670000|2021-11-13 12:31:10|488.54|484.44|488.55|484.45|488.56|484.46|488.53|484.43|9
1636806680000|2021-11-13 12:31:20|488.54|484.44|488.52|484.42|488.55|484.45|488.52|484.42|4
1636806690000|2021-11-13 12:31:30|488.53|484.43|488.52|484.42|488.53|484.43|488.52|484.42|2
1636806700000|2021-11-13 12:31:40|488.54|484.44|488.55|484.45|488.58|484.48|488.54|484.44|13
1636806710000|2021-11-13 12:31:50|488.54|484.44|488.26|484.16|488.54|484.44|488.25|484.15|16
1636806720000|2021-11-13 12:32:00|488.23|484.13|487.79|483.69|488.23|484.13|487.79|483.69|23
1636806730000|2021-11-13 12:32:10|487.78|483.68|488.37|484.27|488.39|484.29|487.76|483.66|24
1636806740000|2021-11-13 12:32:20|488.36|484.26|488.39|484.29|488.39|484.29|488.36|484.26|8
1636806750000|2021-11-13 12:32:30|488.38|484.28|488.36|484.26|488.38|484.28|488.36|484.26|2
1636806760000|2021-11-13 12:32:40|488.32|484.22|488.26|484.16|488.32|484.22|488.25|484.15|9
1636806770000|2021-11-13 12:32:50|488.25|484.15|488.22|484.12|488.26|484.16|488.2|484.1|5
1636806780000|2021-11-13 12:33:00|488.2|484.1|488.16|484.06|488.23|484.13|488.16|484.06|7
1636806790000|2021-11-13 12:33:10|488.15|484.05|488.15|484.05|488.18|484.08|488.15|484.05|9
1636806800000|2021-11-13 12:33:20|488.14|484.04|488.09|483.99|488.15|484.05|488.09|483.99|9
1636806810000|2021-11-13 12:33:30|488.06|483.96|487.81|483.71|488.06|483.96|487.81|483.71|12
1636806820000|2021-11-13 12:33:40|487.8|483.7|487.73|483.63|487.8|483.7|487.73|483.63|12
1636806830000|2021-11-13 12:33:50|487.74|483.64|487.73|483.63|487.74|483.64|487.62|483.52|15
1636806840000|2021-11-13 12:34:00|487.72|483.62|487.66|483.56|487.73|483.63|487.66|483.56|7
1636806850000|2021-11-13 12:34:10|487.64|483.54|487.72|483.62|487.72|483.62|487.64|483.54|17
1636806860000|2021-11-13 12:34:20|487.74|483.64|487.83|483.73|488.03|483.93|487.7|483.6|15
1636806870000|2021-11-13 12:34:30|487.82|483.72|487.87|483.77|487.88|483.78|487.82|483.72|14
1636806880000|2021-11-13 12:34:40|487.86|483.76|487.58|483.48|487.86|483.76|487.56|483.46|16
1636806890000|2021-11-13 12:34:50|487.46|483.36|487.42|483.32|487.46|483.36|487.41|483.31|7
1636806900000|2021-11-13 12:35:00|487.43|483.33|487.4|483.3|487.43|483.33|487.35|483.25|8
1636806910000|2021-11-13 12:35:10|487.37|483.27|486.77|482.67|487.37|483.27|486.7|482.6|24
1636806920000|2021-11-13 12:35:20|486.78|482.68|487.26|483.16|487.26|483.16|486.78|482.68|25
1636806930000|2021-11-13 12:35:30|487.25|483.15|487.29|483.19|487.31|483.21|487.25|483.15|11
1636806940000|2021-11-13 12:35:40|487.3|483.2|487.18|483.08|487.3|483.2|487.15|483.05|11
1636806950000|2021-11-13 12:35:50|487.17|483.07|486.89|482.79|487.18|483.08|486.89|482.79|11
1636806960000|2021-11-13 12:36:00|486.88|482.78|486.96|482.86|487.09|482.99|486.82|482.72|19
1636806970000|2021-11-13 12:36:10|487.01|482.91|487.59|483.49|487.59|483.49|487.01|482.91|24
1636806980000|2021-11-13 12:36:20|487.58|483.48|487.59|483.49|487.59|483.49|487.57|483.47|8
1636806990000|2021-11-13 12:36:30|487.57|483.47|487.31|483.21|487.57|483.47|487.31|483.21|14
1636807000000|2021-11-13 12:36:40|487.35|483.25|487.16|483.06|487.35|483.25|487.16|483.06|17
1636807010000|2021-11-13 12:36:50|487.17|483.07|487.15|483.05|487.17|483.07|487.14|483.04|5
1636807020000|2021-11-13 12:37:00|487.17|483.07|487.27|483.17|487.28|483.18|487.11|483.01|14
1636807030000|2021-11-13 12:37:10|487.25|483.15|487.23|483.13|487.25|483.15|487.23|483.13|6
1636807040000|2021-11-13 12:37:20|487.25|483.15|487.15|483.05|487.25|483.15|487.14|483.04|6
1636807050000|2021-11-13 12:37:30|487.11|483.01|486.99|482.89|487.11|483.01|486.99|482.89|15
1636807060000|2021-11-13 12:37:40|486.97|482.87|486.83|482.73|486.97|482.87|486.82|482.72|8
1636807070000|2021-11-13 12:37:50|486.82|482.72|486.82|482.72|486.84|482.74|486.81|482.71|10
1636807080000|2021-11-13 12:38:00|486.81|482.71|486.78|482.68|486.82|482.72|486.77|482.67|16
1636807090000|2021-11-13 12:38:10|486.79|482.69|486.95|482.85|487|482.9|486.77|482.67|14
1636807100000|2021-11-13 12:38:20|486.97|482.87|487.06|482.96|487.08|482.98|486.94|482.84|13
1636807110000|2021-11-13 12:38:30|487.07|482.97|487.07|482.97|487.08|482.98|487.07|482.97|5
1636807120000|2021-11-13 12:38:40|487.08|482.98|487.08|482.98|487.09|482.99|487.08|482.98|3
1636807130000|2021-11-13 12:38:50|487.09|482.99|487.09|482.99|487.1|483|487.07|482.97|7
1636807140000|2021-11-13 12:39:00|487.1|483|487.21|483.11|487.21|483.11|487.1|483|10
1636807150000|2021-11-13 12:39:10|487.22|483.12|487.22|483.12|487.22|483.12|487.22|483.12|1
1636807160000|2021-11-13 12:39:20|487.16|483.06|486.96|482.86|487.16|483.06|486.94|482.84|16
1636807170000|2021-11-13 12:39:30|486.97|482.87|486.58|482.48|486.97|482.87|486.58|482.48|16
1636807180000|2021-11-13 12:39:40|486.57|482.47|486.52|482.42|486.57|482.47|486.31|482.21|26
1636807190000|2021-11-13 12:39:50|486.53|482.43|486.69|482.59|486.69|482.59|486.53|482.43|18
1636807200000|2021-11-13 12:40:00|486.7|482.6|486.74|482.64|486.74|482.64|486.69|482.59|9
1636807210000|2021-11-13 12:40:10|486.73|482.63|486.45|482.35|486.74|482.64|486.45|482.35|13
1636807220000|2021-11-13 12:40:20|486.51|482.41|486.63|482.53|486.63|482.53|486.51|482.41|12
1636807230000|2021-11-13 12:40:30|486.67|482.57|486.68|482.58|486.69|482.59|486.66|482.56|8
1636807240000|2021-11-13 12:40:40|486.7|482.6|486.67|482.57|486.7|482.6|486.67|482.57|10
1636807250000|2021-11-13 12:40:50|486.69|482.59|486.7|482.6|486.7|482.6|486.69|482.59|8
1636807260000|2021-11-13 12:41:00|486.69|482.59|486.67|482.57|486.7|482.6|486.67|482.57|9
1636807270000|2021-11-13 12:41:10|486.66|482.56|486.65|482.55|486.66|482.56|486.65|482.55|2
1636807280000|2021-11-13 12:41:20|486.64|482.54|486.39|482.29|486.64|482.54|486.39|482.29|12
1636807290000|2021-11-13 12:41:30|486.38|482.28|486.42|482.32|486.42|482.32|486.31|482.21|6
1636807300000|2021-11-13 12:41:40|486.5|482.4|486.5|482.4|486.51|482.41|486.49|482.39|5
1636807310000|2021-11-13 12:41:50|486.51|482.41|486.47|482.37|486.51|482.41|486.47|482.37|8
1636807320000|2021-11-13 12:42:00|486.52|482.42|486.44|482.34|486.52|482.42|486.44|482.34|5
1636807330000|2021-11-13 12:42:10|486.41|482.31|486.38|482.28|486.42|482.32|486.36|482.26|9
1636807340000|2021-11-13 12:42:20|486.36|482.26|486.36|482.26|486.38|482.28|486.36|482.26|4
1636807350000|2021-11-13 12:42:30|486.38|482.28|486.36|482.26|486.38|482.28|486.35|482.25|8
1636807360000|2021-11-13 12:42:40|486.37|482.27|486.36|482.26|486.37|482.27|486.35|482.25|6
1636807370000|2021-11-13 12:42:50|486.35|482.25|486.36|482.26|486.36|482.26|486.35|482.25|2
1636807380000|2021-11-13 12:43:00|486.37|482.27|486.37|482.27|486.37|482.27|486.37|482.27|1
1636807390000|2021-11-13 12:43:10|486.36|482.26|486.45|482.35|486.45|482.35|486.34|482.24|10
1636807400000|2021-11-13 12:43:20|486.44|482.34|486.47|482.37|486.47|482.37|486.44|482.34|3
1636807410000|2021-11-13 12:43:30|486.48|482.38|486.85|482.75|486.85|482.75|486.47|482.37|19
1636807420000|2021-11-13 12:43:40|486.84|482.74|486.74|482.64|486.87|482.77|486.74|482.64|16
1636807430000|2021-11-13 12:43:50|486.73|482.63|486.69|482.59|486.73|482.63|486.69|482.59|2
1636807440000|2021-11-13 12:44:00|486.7|482.6|486.58|482.48|486.7|482.6|486.58|482.48|8
1636807450000|2021-11-13 12:44:10|486.59|482.49|486.56|482.46|486.59|482.49|486.53|482.43|9
1636807460000|2021-11-13 12:44:20|486.55|482.45|486.51|482.41|486.56|482.46|486.5|482.4|9
1636807470000|2021-11-13 12:44:30|486.48|482.38|486.35|482.25|486.48|482.38|486.34|482.24|7
1636807480000|2021-11-13 12:44:40|486.34|482.24|486.29|482.19|486.34|482.24|486.29|482.19|6
1636807490000|2021-11-13 12:44:50|486.28|482.18|486.31|482.21|486.31|482.21|486.28|482.18|7
1636807500000|2021-11-13 12:45:00|486.29|482.19|486.57|482.47|486.57|482.47|486.29|482.19|13
1636807510000|2021-11-13 12:45:10|486.58|482.48|486.58|482.48|486.58|482.48|486.55|482.45|11
1636807520000|2021-11-13 12:45:20|486.57|482.47|486.59|482.49|486.59|482.49|486.57|482.47|5
1636807530000|2021-11-13 12:45:30|486.6|482.5|486.68|482.58|486.69|482.59|486.6|482.5|12
1636807540000|2021-11-13 12:45:40|486.67|482.57|486.68|482.58|486.68|482.58|486.67|482.57|2
1636807550000|2021-11-13 12:45:50|486.67|482.57|486.57|482.47|486.68|482.58|486.57|482.47|6
1636807560000|2021-11-13 12:46:00|486.58|482.48|486.58|482.48|486.59|482.49|486.51|482.41|12
1636807570000|2021-11-13 12:46:10|486.59|482.49|486.57|482.47|486.59|482.49|486.56|482.46|9
1636807580000|2021-11-13 12:46:20|486.58|482.48|486.57|482.47|486.58|482.48|486.56|482.46|5
1636807590000|2021-11-13 12:46:30|486.58|482.48|486.59|482.49|486.59|482.49|486.58|482.48|2
1636807600000|2021-11-13 12:46:40|486.58|482.48|486.57|482.47|486.59|482.49|486.57|482.47|8
1636807610000|2021-11-13 12:46:50|486.58|482.48|486.56|482.46|486.58|482.48|486.56|482.46|3
1636807620000|2021-11-13 12:47:00|486.57|482.47|486.62|482.52|486.62|482.52|486.55|482.45|8
1636807630000|2021-11-13 12:47:10|486.63|482.53|486.65|482.55|486.65|482.55|486.62|482.52|5
1636807640000|2021-11-13 12:47:20|486.66|482.56|486.69|482.59|486.69|482.59|486.66|482.56|3
1636807650000|2021-11-13 12:47:30|486.68|482.58|486.7|482.6|486.71|482.61|486.68|482.58|9
1636807660000|2021-11-13 12:47:40|486.69|482.59|486.51|482.41|486.69|482.59|486.51|482.41|13
1636807670000|2021-11-13 12:47:50|486.52|482.42|486.62|482.52|486.64|482.54|486.51|482.41|9
1636807680000|2021-11-13 12:48:00|486.63|482.53|486.7|482.6|486.7|482.6|486.62|482.52|10
1636807690000|2021-11-13 12:48:10|486.72|482.62|486.72|482.62|486.75|482.65|486.72|482.62|11
1636807700000|2021-11-13 12:48:20|486.73|482.63|486.7|482.6|486.73|482.63|486.68|482.58|9
1636807710000|2021-11-13 12:48:30|486.69|482.59|486.49|482.39|486.69|482.59|486.49|482.39|9
1636807720000|2021-11-13 12:48:40|486.47|482.37|486.41|482.31|486.47|482.37|486.39|482.29|10
1636807730000|2021-11-13 12:48:50|486.33|482.23|486.27|482.17|486.36|482.26|486.27|482.17|8
1636807740000|2021-11-13 12:49:00|486.26|482.16|486.27|482.17|486.27|482.17|486.26|482.16|4
1636807750000|2021-11-13 12:49:10|486.31|482.21|486.31|482.21|486.32|482.22|486.31|482.21|3
1636807760000|2021-11-13 12:49:20|486.3|482.2|486.01|481.91|486.31|482.21|486.01|481.91|14
1636807770000|2021-11-13 12:49:30|486|481.9|485.89|481.79|486|481.9|485.81|481.71|13
1636807780000|2021-11-13 12:49:40|485.94|481.84|486.5|482.4|486.5|482.4|485.94|481.84|21
1636807790000|2021-11-13 12:49:50|486.48|482.38|486.87|482.77|486.87|482.77|486.48|482.38|15
1636807800000|2021-11-13 12:50:00|486.86|482.76|486.29|482.19|486.94|482.84|486.29|482.19|24
1636807810000|2021-11-13 12:50:10|486.3|482.2|486.81|482.71|486.81|482.71|486.3|482.2|20
1636807820000|2021-11-13 12:50:20|486.83|482.73|486.94|482.84|486.94|482.84|486.82|482.72|13
1636807830000|2021-11-13 12:50:30|486.98|482.88|487.03|482.93|487.15|483.05|486.98|482.88|21
1636807840000|2021-11-13 12:50:40|487.02|482.92|486.94|482.84|487.07|482.97|486.94|482.84|16
1636807850000|2021-11-13 12:50:50|486.95|482.85|486.96|482.86|486.96|482.86|486.92|482.82|11
1636807860000|2021-11-13 12:51:00|486.95|482.85|487.2|483.1|487.2|483.1|486.95|482.85|17
1636807870000|2021-11-13 12:51:10|487.22|483.12|487.47|483.37|487.47|483.37|487.22|483.12|22
1636807880000|2021-11-13 12:51:20|487.54|483.44|488.11|484.01|488.21|484.11|487.54|483.44|27
1636807890000|2021-11-13 12:51:30|488.1|484|487.73|483.63|488.1|484|487.69|483.59|18
1636807900000|2021-11-13 12:51:40|487.76|483.66|488.13|484.03|488.14|484.04|487.76|483.66|20
1636807910000|2021-11-13 12:51:50|488.12|484.02|487.98|483.88|488.12|484.02|487.98|483.88|7
1636807920000|2021-11-13 12:52:00|487.94|483.84|487.67|483.57|487.96|483.86|487.66|483.56|20
1636807930000|2021-11-13 12:52:10|487.65|483.55|487.54|483.44|487.65|483.55|487.48|483.38|18
1636807940000|2021-11-13 12:52:20|487.55|483.45|487.64|483.54|487.68|483.58|487.55|483.45|18
1636807950000|2021-11-13 12:52:30|487.65|483.55|487.54|483.44|487.65|483.55|487.53|483.43|13
1636807960000|2021-11-13 12:52:40|487.55|483.45|487.57|483.47|487.57|483.47|487.55|483.45|10
1636807970000|2021-11-13 12:52:50|487.56|483.46|487.54|483.44|487.56|483.46|487.54|483.44|3
1636807980000|2021-11-13 12:53:00|487.53|483.43|487.21|483.11|487.53|483.43|487.19|483.09|20
1636807990000|2021-11-13 12:53:10|487.08|482.98|486.98|482.88|487.08|482.98|486.98|482.88|7
1636808000000|2021-11-13 12:53:20|486.95|482.85|487.19|483.09|487.2|483.1|486.95|482.85|8
1636808010000|2021-11-13 12:53:30|487.25|483.15|487.38|483.28|487.38|483.28|487.24|483.14|10
1636808020000|2021-11-13 12:53:40|487.41|483.31|487.39|483.29|487.41|483.31|487.39|483.29|5
1636808030000|2021-11-13 12:53:50|487.38|483.28|487.24|483.14|487.38|483.28|487.24|483.14|4
1636808040000|2021-11-13 12:54:00|487.23|483.13|486.85|482.75|487.24|483.14|486.84|482.74|22
1636808050000|2021-11-13 12:54:10|486.84|482.74|486.78|482.68|486.84|482.74|486.78|482.68|12
1636808060000|2021-11-13 12:54:20|486.76|482.66|486.23|482.13|486.76|482.66|486.22|482.12|28
1636808070000|2021-11-13 12:54:30|486.26|482.16|486.66|482.56|486.78|482.68|486.26|482.16|28
1636808080000|2021-11-13 12:54:40|486.68|482.58|486.54|482.44|486.79|482.69|486.53|482.43|30
1636808090000|2021-11-13 12:54:50|486.53|482.43|486.19|482.09|486.53|482.43|486.19|482.09|20
1636808100000|2021-11-13 12:55:00|486.2|482.1|486.66|482.56|486.69|482.59|486.2|482.1|25
1636808110000|2021-11-13 12:55:10|486.64|482.54|486.18|482.08|486.64|482.54|486.18|482.08|28
1636808120000|2021-11-13 12:55:20|486.16|482.06|486.32|482.22|486.32|482.22|486.14|482.04|14
1636808130000|2021-11-13 12:55:30|486.33|482.23|486.23|482.13|486.41|482.31|486.21|482.11|26
1636808140000|2021-11-13 12:55:40|486.24|482.14|486.2|482.1|486.25|482.15|486.2|482.1|4
1636808150000|2021-11-13 12:55:50|486.21|482.11|486.21|482.11|486.22|482.12|486.21|482.11|3
1636808160000|2021-11-13 12:56:00|486.22|482.12|486.21|482.11|486.23|482.13|486.2|482.1|7
1636808170000|2021-11-13 12:56:10|486.23|482.13|486.23|482.13|486.23|482.13|486.2|482.1|15
1636808180000|2021-11-13 12:56:20|486.24|482.14|486.3|482.2|486.37|482.27|486.24|482.14|12
1636808190000|2021-11-13 12:56:30|486.29|482.19|486.25|482.15|486.31|482.21|486.25|482.15|7
1636808200000|2021-11-13 12:56:40|486.24|482.14|486.25|482.15|486.27|482.17|486.21|482.11|16
1636808210000|2021-11-13 12:56:50|486.26|482.16|486.34|482.24|486.34|482.24|486.19|482.09|14
1636808220000|2021-11-13 12:57:00|486.35|482.25|486.38|482.28|486.38|482.28|486.33|482.23|9
1636808230000|2021-11-13 12:57:10|486.39|482.29|486.57|482.47|486.57|482.47|486.38|482.28|19
1636808240000|2021-11-13 12:57:20|486.59|482.49|486.67|482.57|486.67|482.57|486.59|482.49|4
1636808250000|2021-11-13 12:57:30|486.69|482.59|486.56|482.46|486.69|482.59|486.56|482.46|15
1636808260000|2021-11-13 12:57:40|486.53|482.43|486.53|482.43|486.58|482.48|486.53|482.43|9
1636808270000|2021-11-13 12:57:50|486.52|482.42|486.34|482.24|486.52|482.42|486.33|482.23|10
1636808280000|2021-11-13 12:58:00|486.35|482.25|486.52|482.42|486.52|482.42|486.33|482.23|12
1636808290000|2021-11-13 12:58:10|486.55|482.45|486.66|482.56|486.67|482.57|486.55|482.45|7
1636808300000|2021-11-13 12:58:20|486.67|482.57|486.7|482.6|486.7|482.6|486.66|482.56|6
1636808310000|2021-11-13 12:58:30|486.77|482.67|486.76|482.66|486.77|482.67|486.76|482.66|2
1636808320000|2021-11-13 12:58:40|486.77|482.67|486.83|482.73|486.86|482.76|486.77|482.67|13
1636808330000|2021-11-13 12:58:50|486.82|482.72|486.85|482.75|486.85|482.75|486.82|482.72|5
1636808340000|2021-11-13 12:59:00|486.84|482.74|486.59|482.49|486.86|482.76|486.57|482.47|16
1636808350000|2021-11-13 12:59:10|486.6|482.5|486.61|482.51|486.62|482.52|486.59|482.49|8
1636808360000|2021-11-13 12:59:20|486.63|482.53|486.84|482.74|486.91|482.81|486.63|482.53|16
1636808370000|2021-11-13 12:59:30|486.85|482.75|486.91|482.81|486.92|482.82|486.84|482.74|10
1636808380000|2021-11-13 12:59:40|486.93|482.83|486.94|482.84|486.94|482.84|486.93|482.83|2
1636808390000|2021-11-13 12:59:50|486.93|482.83|486.97|482.87|486.97|482.87|486.93|482.83|2
1636808400000|2021-11-13 13:00:00|486.98|482.88|486.96|482.86|486.98|482.88|486.95|482.85|7
1636808410000|2021-11-13 13:00:10|486.94|482.84|486.79|482.69|486.94|482.84|486.79|482.69|10
1636808420000|2021-11-13 13:00:20|486.8|482.7|486.59|482.49|486.81|482.71|486.59|482.49|4
1636808430000|2021-11-13 13:00:30|486.61|482.51|486.54|482.44|486.62|482.52|486.54|482.44|10
1636808440000|2021-11-13 13:00:40|486.55|482.45|486.83|482.73|486.87|482.77|486.55|482.45|18
1636808450000|2021-11-13 13:00:50|486.82|482.72|486.77|482.67|486.82|482.72|486.77|482.67|3
1636808460000|2021-11-13 13:01:00|486.78|482.68|486.96|482.86|486.96|482.86|486.77|482.67|17
1636808470000|2021-11-13 13:01:10|486.97|482.87|487|482.9|487.01|482.91|486.96|482.86|4
1636808480000|2021-11-13 13:01:20|487.01|482.91|487.02|482.92|487.02|482.92|487.01|482.91|2
1636808490000|2021-11-13 13:01:30|487.01|482.91|487.14|483.04|487.14|483.04|487.01|482.91|9
1636808500000|2021-11-13 13:01:40|487.15|483.05|487.2|483.1|487.2|483.1|487.15|483.05|6
1636808510000|2021-11-13 13:01:50|487.21|483.11|487.38|483.28|487.38|483.28|487.21|483.11|8
1636808520000|2021-11-13 13:02:00|487.39|483.29|487.4|483.3|487.4|483.3|487.39|483.29|2
1636808530000|2021-11-13 13:02:10|487.43|483.33|487.53|483.43|487.53|483.43|487.43|483.33|10
1636808540000|2021-11-13 13:02:20|487.54|483.44|487.56|483.46|487.78|483.68|487.54|483.44|26
1636808550000|2021-11-13 13:02:30|487.55|483.45|487.55|483.45|487.55|483.45|487.55|483.45|1
1636808560000|2021-11-13 13:02:40|487.56|483.46|487.58|483.48|487.58|483.48|487.55|483.45|9
1636808570000|2021-11-13 13:02:50|487.59|483.49|487.73|483.63|487.73|483.63|487.56|483.46|12
1636808580000|2021-11-13 13:03:00|487.77|483.67|487.86|483.76|487.86|483.76|487.77|483.67|8
1636808590000|2021-11-13 13:03:10|487.87|483.77|487.97|483.87|487.97|483.87|487.87|483.77|7
1636808600000|2021-11-13 13:03:20|487.99|483.89|488.05|483.95|488.06|483.96|487.99|483.89|5
1636808610000|2021-11-13 13:03:30|488.07|483.97|488.11|484.01|488.11|484.01|488.07|483.97|5
1636808620000|2021-11-13 13:03:40|488.12|484.02|488.13|484.03|488.13|484.03|488.12|484.02|4
1636808630000|2021-11-13 13:03:50|488.12|484.02|487.92|483.82|488.13|484.03|487.92|483.82|11
1636808640000|2021-11-13 13:04:00|487.93|483.83|487.81|483.71|487.93|483.83|487.8|483.7|13
1636808650000|2021-11-13 13:04:10|487.83|483.73|487.86|483.76|487.86|483.76|487.82|483.72|4
1636808660000|2021-11-13 13:04:20|487.88|483.78|487.96|483.86|487.97|483.87|487.87|483.77|17
1636808670000|2021-11-13 13:04:30|487.94|483.84|488.06|483.96|488.06|483.96|487.94|483.84|13
1636808680000|2021-11-13 13:04:40|488.05|483.95|488.07|483.97|488.07|483.97|488.03|483.93|7
1636808690000|2021-11-13 13:04:50|488.08|483.98|487.95|483.85|488.09|483.99|487.95|483.85|10
1636808700000|2021-11-13 13:05:00|487.96|483.86|487.87|483.77|487.96|483.86|487.86|483.76|9
1636808710000|2021-11-13 13:05:10|487.86|483.76|487.78|483.68|487.86|483.76|487.78|483.68|11
1636808720000|2021-11-13 13:05:20|487.77|483.67|487.77|483.67|487.78|483.68|487.76|483.66|10
1636808730000|2021-11-13 13:05:30|487.78|483.68|487.79|483.69|487.8|483.7|487.78|483.68|5
1636808740000|2021-11-13 13:05:40|487.81|483.71|487.81|483.71|487.81|483.71|487.8|483.7|5
1636808750000|2021-11-13 13:05:50|487.8|483.7|487.8|483.7|487.8|483.7|487.79|483.69|3
1636808760000|2021-11-13 13:06:00|487.79|483.69|487.75|483.65|487.79|483.69|487.75|483.65|6
1636808780000|2021-11-13 13:06:20|487.76|483.66|487.79|483.69|487.79|483.69|487.76|483.66|7
1636808790000|2021-11-13 13:06:30|487.81|483.71|487.81|483.71|487.82|483.72|487.81|483.71|3
1636808800000|2021-11-13 13:06:40|487.82|483.72|488.05|483.95|488.05|483.95|487.82|483.72|11
1636808810000|2021-11-13 13:06:50|488.09|483.99|488.39|484.29|488.39|484.29|488.09|483.99|13
1636808820000|2021-11-13 13:07:00|488.43|484.33|488.45|484.35|488.48|484.38|488.42|484.32|10
1636808830000|2021-11-13 13:07:10|488.47|484.37|488.66|484.56|488.66|484.56|488.47|484.37|12
1636808840000|2021-11-13 13:07:20|488.64|484.54|488.62|484.52|488.72|484.62|488.6|484.5|10
1636808850000|2021-11-13 13:07:30|488.56|484.46|488.43|484.33|488.56|484.46|488.42|484.32|21
1636808860000|2021-11-13 13:07:40|488.44|484.34|488.48|484.38|488.49|484.39|488.42|484.32|14
1636808870000|2021-11-13 13:07:50|488.47|484.37|488.51|484.41|488.51|484.41|488.45|484.35|13
1636808880000|2021-11-13 13:08:00|488.5|484.4|488.57|484.47|488.57|484.47|488.5|484.4|11
1636808890000|2021-11-13 13:08:10|488.58|484.48|488.6|484.5|488.6|484.5|488.58|484.48|5
1636808900000|2021-11-13 13:08:20|488.61|484.51|488.35|484.25|488.61|484.51|488.34|484.24|16
1636808910000|2021-11-13 13:08:30|488.33|484.23|488.35|484.25|488.36|484.26|488.31|484.21|12
1636808920000|2021-11-13 13:08:40|488.34|484.24|488.45|484.35|488.46|484.36|488.34|484.24|17
1636808930000|2021-11-13 13:08:50|488.46|484.36|488.55|484.45|488.55|484.45|488.46|484.36|11
1636808940000|2021-11-13 13:09:00|488.54|484.44|488.49|484.39|488.54|484.44|488.49|484.39|6
1636808950000|2021-11-13 13:09:10|488.5|484.4|488.31|484.21|488.5|484.4|488.31|484.21|9
1636808960000|2021-11-13 13:09:20|488.3|484.2|488.3|484.2|488.35|484.25|488.29|484.19|11
1636808970000|2021-11-13 13:09:30|488.31|484.21|488.29|484.19|488.31|484.21|488.28|484.18|9
1636808980000|2021-11-13 13:09:40|488.3|484.2|488.23|484.13|488.3|484.2|488.23|484.13|10
1636808990000|2021-11-13 13:09:50|488.18|484.08|488.19|484.09|488.21|484.11|488.18|484.08|6
1636809000000|2021-11-13 13:10:00|488.2|484.1|488.19|484.09|488.2|484.1|488.18|484.08|4
1636809010000|2021-11-13 13:10:10|488.21|484.11|488.29|484.19|488.29|484.19|488.19|484.09|15
1636809020000|2021-11-13 13:10:20|488.37|484.27|488.39|484.29|488.39|484.29|488.36|484.26|6
1636809030000|2021-11-13 13:10:30|488.38|484.28|488.39|484.29|488.39|484.29|488.38|484.28|2
1636809040000|2021-11-13 13:10:40|488.4|484.3|488.46|484.36|488.46|484.36|488.39|484.29|10
1636809050000|2021-11-13 13:10:50|488.49|484.39|488.49|484.39|488.49|484.39|488.49|484.39|1
1636809060000|2021-11-13 13:11:00|488.5|484.4|488.52|484.42|488.52|484.42|488.49|484.39|5
1636809070000|2021-11-13 13:11:10|488.51|484.41|488.48|484.38|488.51|484.41|488.41|484.31|12
1636809080000|2021-11-13 13:11:20|488.49|484.39|488.48|484.38|488.49|484.39|488.48|484.38|4
1636809090000|2021-11-13 13:11:30|488.49|484.39|488.48|484.38|488.49|484.39|488.48|484.38|4
1636809100000|2021-11-13 13:11:40|488.47|484.37|488.62|484.52|488.68|484.58|488.47|484.37|13
1636809110000|2021-11-13 13:11:50|488.69|484.59|488.7|484.6|488.71|484.61|488.62|484.52|10
1636809120000|2021-11-13 13:12:00|488.77|484.67|488.8|484.7|488.8|484.7|488.76|484.66|5
1636809130000|2021-11-13 13:12:10|488.79|484.69|488.79|484.69|488.8|484.7|488.79|484.69|5
1636809140000|2021-11-13 13:12:20|488.8|484.7|488.8|484.7|488.81|484.71|488.8|484.7|3
1636809150000|2021-11-13 13:12:30|488.79|484.69|488.8|484.7|488.8|484.7|488.79|484.69|2
1636809160000|2021-11-13 13:12:40|488.81|484.71|488.81|484.71|488.81|484.71|488.8|484.7|3
1636809170000|2021-11-13 13:12:50|488.82|484.72|488.85|484.75|488.85|484.75|488.82|484.72|3
1636809180000|2021-11-13 13:13:00|488.86|484.76|488.88|484.78|488.88|484.78|488.86|484.76|2
1636809200000|2021-11-13 13:13:20|488.9|484.8|488.89|484.79|488.9|484.8|488.86|484.76|8
1636809210000|2021-11-13 13:13:30|488.88|484.78|488.88|484.78|488.88|484.78|488.87|484.77|3
1636809230000|2021-11-13 13:13:50|488.9|484.8|488.86|484.76|488.9|484.8|488.86|484.76|4
1636809240000|2021-11-13 13:14:00|488.88|484.78|488.85|484.75|488.9|484.8|488.85|484.75|6
1636809250000|2021-11-13 13:14:10|488.86|484.76|488.93|484.83|488.93|484.83|488.85|484.75|7
1636809260000|2021-11-13 13:14:20|488.99|484.89|489.3|485.2|489.3|485.2|488.99|484.89|12
1636809270000|2021-11-13 13:14:30|489.31|485.21|489.71|485.61|489.72|485.62|489.31|485.21|19
1636809280000|2021-11-13 13:14:40|489.76|485.66|490.04|485.94|490.05|485.95|489.76|485.66|17
1636809290000|2021-11-13 13:14:50|490.08|485.98|490.13|486.03|490.14|486.04|490.04|485.94|9
1636809300000|2021-11-13 13:15:00|490.14|486.04|490.08|485.98|490.14|486.04|490.01|485.91|24
1636809310000|2021-11-13 13:15:10|490.09|485.99|489.99|485.89|490.13|486.03|489.99|485.89|20
1636809320000|2021-11-13 13:15:20|490.01|485.91|490.14|486.04|490.14|486.04|489.99|485.89|14
1636809330000|2021-11-13 13:15:30|490.11|486.01|490.31|486.21|490.4|486.3|490.11|486.01|16
1636809340000|2021-11-13 13:15:40|490.32|486.22|490.19|486.09|490.36|486.26|490.19|486.09|15
1636809350000|2021-11-13 13:15:50|490.2|486.1|490.32|486.22|490.32|486.22|490.16|486.06|14
1636809360000|2021-11-13 13:16:00|490.33|486.23|490.36|486.26|490.37|486.27|490.31|486.21|17
1636809370000|2021-11-13 13:16:10|490.37|486.27|490.41|486.31|490.42|486.32|490.37|486.27|7
1636809380000|2021-11-13 13:16:20|490.37|486.27|490.03|485.93|490.38|486.28|490.03|485.93|18
1636809390000|2021-11-13 13:16:30|490.02|485.92|490.07|485.97|490.14|486.04|489.95|485.85|22
1636809400000|2021-11-13 13:16:40|490.05|485.95|490.04|485.94|490.06|485.96|490.02|485.92|15
1636809410000|2021-11-13 13:16:50|489.97|485.87|489.7|485.6|489.97|485.87|489.69|485.59|21
1636809420000|2021-11-13 13:17:00|489.66|485.56|489.55|485.45|489.66|485.56|489.53|485.43|19
1636809430000|2021-11-13 13:17:10|489.53|485.43|489.31|485.21|489.57|485.47|489.31|485.21|18
1636809440000|2021-11-13 13:17:20|489.32|485.22|489.18|485.08|489.33|485.23|489.18|485.08|9
1636809450000|2021-11-13 13:17:30|489.19|485.09|489.26|485.16|489.26|485.16|489.19|485.09|13
1636809460000|2021-11-13 13:17:40|489.32|485.22|489.6|485.5|489.6|485.5|489.32|485.22|12
1636809480000|2021-11-13 13:18:00|489.59|485.49|489.6|485.5|489.61|485.51|489.59|485.49|6
1636809490000|2021-11-13 13:18:10|489.59|485.49|489.64|485.54|489.65|485.55|489.59|485.49|16
1636809500000|2021-11-13 13:18:20|489.62|485.52|489.66|485.56|489.66|485.56|489.61|485.51|4
1636809510000|2021-11-13 13:18:30|489.65|485.55|489.65|485.55|489.65|485.55|489.65|485.55|1
1636809520000|2021-11-13 13:18:40|489.64|485.54|489.61|485.51|489.66|485.56|489.61|485.51|10
1636809530000|2021-11-13 13:18:50|489.62|485.52|489.4|485.3|489.62|485.52|489.37|485.27|16
1636809540000|2021-11-13 13:19:00|489.36|485.26|489.22|485.12|489.36|485.26|489.21|485.11|20
1636809550000|2021-11-13 13:19:10|489.21|485.11|489.2|485.1|489.22|485.12|489.17|485.07|22
1636809560000|2021-11-13 13:19:20|489.17|485.07|489.14|485.04|489.2|485.1|489.14|485.04|14
1636809570000|2021-11-13 13:19:30|489.16|485.06|489.14|485.04|489.16|485.06|489.14|485.04|2
1636809580000|2021-11-13 13:19:40|489.17|485.07|489.35|485.25|489.35|485.25|489.17|485.07|10
1636809590000|2021-11-13 13:19:50|489.34|485.24|489.38|485.28|489.43|485.33|489.32|485.22|13
1636809600000|2021-11-13 13:20:00|489.41|485.31|489.44|485.34|489.45|485.35|489.38|485.28|14
1636809610000|2021-11-13 13:20:10|489.45|485.35|489.21|485.11|489.47|485.37|489.2|485.1|19
1636809620000|2021-11-13 13:20:20|489.17|485.07|488.94|484.84|489.2|485.1|488.94|484.84|17
1636809630000|2021-11-13 13:20:30|488.93|484.83|488.71|484.61|488.93|484.83|488.71|484.61|22
1636809640000|2021-11-13 13:20:40|488.66|484.56|488.52|484.42|488.66|484.56|488.52|484.42|16
1636809650000|2021-11-13 13:20:50|488.51|484.41|488.49|484.39|488.52|484.42|488.48|484.38|10
1636809660000|2021-11-13 13:21:00|488.48|484.38|488.52|484.42|488.52|484.42|488.4|484.3|13
1636809670000|2021-11-13 13:21:10|488.55|484.45|488.53|484.43|488.57|484.47|488.52|484.42|8
1636809680000|2021-11-13 13:21:20|488.52|484.42|488.52|484.42|488.52|484.42|488.52|484.42|1
1636809690000|2021-11-13 13:21:30|488.53|484.43|488.56|484.46|488.58|484.48|488.53|484.43|16
1636809700000|2021-11-13 13:21:40|488.58|484.48|488.58|484.48|488.58|484.48|488.56|484.46|8
1636809710000|2021-11-13 13:21:50|488.59|484.49|488.58|484.48|488.59|484.49|488.58|484.48|6
1636809720000|2021-11-13 13:22:00|488.59|484.49|488.59|484.49|488.59|484.49|488.58|484.48|11
1636809730000|2021-11-13 13:22:10|488.58|484.48|488.59|484.49|488.59|484.49|488.57|484.47|12
1636809740000|2021-11-13 13:22:20|488.58|484.48|488.59|484.49|488.6|484.5|488.56|484.46|16
1636809750000|2021-11-13 13:22:30|488.6|484.5|488.59|484.49|488.6|484.5|488.55|484.45|14
1636809760000|2021-11-13 13:22:40|488.58|484.48|488.57|484.47|488.58|484.48|488.57|484.47|2
1636809770000|2021-11-13 13:22:50|488.58|484.48|488.75|484.65|488.75|484.65|488.56|484.46|16
1636809780000|2021-11-13 13:23:00|488.76|484.66|488.86|484.76|488.86|484.76|488.74|484.64|9
1636809800000|2021-11-13 13:23:20|488.88|484.78|488.92|484.82|488.92|484.82|488.86|484.76|10
1636809810000|2021-11-13 13:23:30|488.93|484.83|489.11|485.01|489.11|485.01|488.92|484.82|15
1636809820000|2021-11-13 13:23:40|489.1|485|489.11|485.01|489.11|485.01|489.1|485|2
1636809830000|2021-11-13 13:23:50|489.2|485.1|489.24|485.14|489.24|485.14|489.2|485.1|2
1636809840000|2021-11-13 13:24:00|489.23|485.13|489.3|485.2|489.3|485.2|489.23|485.13|6
1636809850000|2021-11-13 13:24:10|489.31|485.21|489.3|485.2|489.33|485.23|489.29|485.19|7
1636809860000|2021-11-13 13:24:20|489.29|485.19|489.29|485.19|489.29|485.19|489.29|485.19|1
1636809870000|2021-11-13 13:24:30|489.3|485.2|489.31|485.21|489.32|485.22|489.3|485.2|4
1636809880000|2021-11-13 13:24:40|489.33|485.23|489.36|485.26|489.36|485.26|489.32|485.22|8
1636809890000|2021-11-13 13:24:50|489.34|485.24|489.56|485.46|489.57|485.47|489.34|485.24|17
1636809900000|2021-11-13 13:25:00|489.54|485.44|489.39|485.29|489.54|485.44|489.38|485.28|18
1636809910000|2021-11-13 13:25:10|489.37|485.27|489.38|485.28|489.39|485.29|489.37|485.27|3
1636809920000|2021-11-13 13:25:20|489.37|485.27|489.37|485.27|489.4|485.3|489.34|485.24|13
1636809930000|2021-11-13 13:25:30|489.36|485.26|489.38|485.28|489.38|485.28|489.35|485.25|4
1636809940000|2021-11-13 13:25:40|489.37|485.27|489.37|485.27|489.37|485.27|489.37|485.27|1
1636809950000|2021-11-13 13:25:50|489.35|485.25|489.37|485.27|489.37|485.27|489.35|485.25|2
1636809960000|2021-11-13 13:26:00|489.36|485.26|489.2|485.1|489.36|485.26|489.2|485.1|9
1636809970000|2021-11-13 13:26:10|489.18|485.08|489.03|484.93|489.18|485.08|489.03|484.93|10
1636809980000|2021-11-13 13:26:20|489.04|484.94|489.14|485.04|489.15|485.05|489.04|484.94|11
1636810000000|2021-11-13 13:26:40|489.15|485.05|489.24|485.14|489.24|485.14|489.15|485.05|10
1636810010000|2021-11-13 13:26:50|489.23|485.13|489.3|485.2|489.3|485.2|489.23|485.13|3
1636810020000|2021-11-13 13:27:00|489.22|485.12|489.02|484.92|489.22|485.12|489.01|484.91|10
1636810030000|2021-11-13 13:27:10|489.01|484.91|488.93|484.83|489.04|484.94|488.93|484.83|12
1636810040000|2021-11-13 13:27:20|488.92|484.82|488.75|484.65|488.92|484.82|488.75|484.65|14
1636810050000|2021-11-13 13:27:30|488.76|484.66|488.73|484.63|488.77|484.67|488.73|484.63|5
1636810060000|2021-11-13 13:27:40|488.72|484.62|488.71|484.61|488.73|484.63|488.71|484.61|4
1636810070000|2021-11-13 13:27:50|488.72|484.62|488.84|484.74|488.84|484.74|488.71|484.61|12
1636810080000|2021-11-13 13:28:00|488.87|484.77|488.99|484.89|488.99|484.89|488.85|484.75|17
1636810090000|2021-11-13 13:28:10|488.98|484.88|488.78|484.68|488.99|484.89|488.77|484.67|15
1636810100000|2021-11-13 13:28:20|488.79|484.69|488.68|484.58|488.8|484.7|488.68|484.58|15
1636810110000|2021-11-13 13:28:30|488.67|484.57|488.63|484.53|488.68|484.58|488.63|484.53|7
1636810120000|2021-11-13 13:28:40|488.64|484.54|488.67|484.57|488.67|484.57|488.63|484.53|9
1636810130000|2021-11-13 13:28:50|488.68|484.58|488.68|484.58|488.68|484.58|488.68|484.58|1
1636810140000|2021-11-13 13:29:00|488.69|484.59|488.81|484.71|488.81|484.71|488.67|484.57|7
1636810150000|2021-11-13 13:29:10|488.8|484.7|488.82|484.72|488.84|484.74|488.79|484.69|8
1636810160000|2021-11-13 13:29:20|488.81|484.71|488.81|484.71|488.83|484.73|488.8|484.7|10
1636810170000|2021-11-13 13:29:30|488.83|484.73|489.09|484.99|489.09|484.99|488.83|484.73|13
1636810180000|2021-11-13 13:29:40|489.07|484.97|489.07|484.97|489.1|485|489.07|484.97|7
1636810190000|2021-11-13 13:29:50|489.05|484.95|488.92|484.82|489.06|484.96|488.91|484.81|16
1636810200000|2021-11-13 13:30:00|488.91|484.81|488.94|484.84|488.95|484.85|488.88|484.78|22
1636810210000|2021-11-13 13:30:10|488.95|484.85|488.92|484.82|488.95|484.85|488.89|484.79|18
1636810220000|2021-11-13 13:30:20|488.88|484.78|488.93|484.83|488.93|484.83|488.87|484.77|12
1636810230000|2021-11-13 13:30:30|488.94|484.84|488.89|484.79|488.94|484.84|488.89|484.79|6
1636810240000|2021-11-13 13:30:40|488.87|484.77|488.85|484.75|488.87|484.77|488.84|484.74|4
1636810250000|2021-11-13 13:30:50|488.86|484.76|488.85|484.75|488.86|484.76|488.85|484.75|2
1636810260000|2021-11-13 13:31:00|488.8|484.7|488.65|484.55|488.8|484.7|488.64|484.54|11
1636810270000|2021-11-13 13:31:10|488.66|484.56|488.66|484.56|488.66|484.56|488.65|484.55|3
1636810280000|2021-11-13 13:31:20|488.65|484.55|488.29|484.19|488.65|484.55|488.28|484.18|19
1636810290000|2021-11-13 13:31:30|488.26|484.16|488.2|484.1|488.26|484.16|488.03|483.93|22
1636810300000|2021-11-13 13:31:40|488.19|484.09|488.15|484.05|488.21|484.11|488.15|484.05|21
1636810310000|2021-11-13 13:31:50|488.16|484.06|487.97|483.87|488.18|484.08|487.95|483.85|17
1636810320000|2021-11-13 13:32:00|487.98|483.88|487.95|483.85|487.99|483.89|487.95|483.85|8
1636810330000|2021-11-13 13:32:10|487.85|483.75|487.72|483.62|487.85|483.75|487.69|483.59|23
1636810340000|2021-11-13 13:32:20|487.73|483.63|487.71|483.61|487.74|483.64|487.71|483.61|7
1636810350000|2021-11-13 13:32:30|487.72|483.62|487.57|483.47|487.72|483.62|487.57|483.47|15
1636810360000|2021-11-13 13:32:40|487.56|483.46|487.52|483.42|487.56|483.46|487.52|483.42|8
1636810370000|2021-11-13 13:32:50|487.54|483.44|487.53|483.43|487.55|483.45|487.53|483.43|7
1636810380000|2021-11-13 13:33:00|487.54|483.44|487.51|483.41|487.54|483.44|487.51|483.41|5
1636810390000|2021-11-13 13:33:10|487.54|483.44|487.78|483.68|487.79|483.69|487.54|483.44|15
1636810400000|2021-11-13 13:33:20|487.79|483.69|487.77|483.67|487.8|483.7|487.77|483.67|5
1636810410000|2021-11-13 13:33:30|487.78|483.68|487.6|483.5|487.78|483.68|487.58|483.48|18
1636810420000|2021-11-13 13:33:40|487.59|483.49|487.31|483.21|487.59|483.49|487.28|483.18|18
1636810430000|2021-11-13 13:33:50|487.22|483.12|487.17|483.07|487.24|483.14|487.16|483.06|8
1636810440000|2021-11-13 13:34:00|487.16|483.06|487.17|483.07|487.19|483.09|487.16|483.06|6
1636810450000|2021-11-13 13:34:10|487.18|483.08|487.06|482.96|487.18|483.08|487.03|482.93|22
1636810460000|2021-11-13 13:34:20|487.05|482.95|487.02|482.92|487.05|482.95|487.02|482.92|7
1636810470000|2021-11-13 13:34:30|487.03|482.93|487.25|483.15|487.25|483.15|487|482.9|12
1636810480000|2021-11-13 13:34:40|487.26|483.16|487.32|483.22|487.34|483.24|487.26|483.16|9
1636810490000|2021-11-13 13:34:50|487.33|483.23|487.26|483.16|487.33|483.23|487.23|483.13|15
1636810500000|2021-11-13 13:35:00|487.25|483.15|487.27|483.17|487.3|483.2|487.25|483.15|9
1636810510000|2021-11-13 13:35:10|487.28|483.18|487.43|483.33|487.43|483.33|487.25|483.15|20
1636810520000|2021-11-13 13:35:20|487.51|483.41|487.48|483.38|487.51|483.41|487.46|483.36|7
1636810530000|2021-11-13 13:35:30|487.51|483.41|487.59|483.49|487.62|483.52|487.49|483.39|9
1636810540000|2021-11-13 13:35:40|487.62|483.52|487.85|483.75|487.86|483.76|487.62|483.52|18
1636810550000|2021-11-13 13:35:50|487.88|483.78|487.92|483.82|487.94|483.84|487.88|483.78|13
1636810560000|2021-11-13 13:36:00|487.93|483.83|487.89|483.79|487.93|483.83|487.88|483.78|5
1636810570000|2021-11-13 13:36:10|487.88|483.78|487.87|483.77|487.89|483.79|487.87|483.77|3
1636810580000|2021-11-13 13:36:20|487.85|483.75|487.68|483.58|487.85|483.75|487.62|483.52|14
1636810590000|2021-11-13 13:36:30|487.66|483.56|487.41|483.31|487.66|483.56|487.41|483.31|10
1636810600000|2021-11-13 13:36:40|487.42|483.32|487.43|483.33|487.43|483.33|487.42|483.32|4
1636810610000|2021-11-13 13:36:50|487.45|483.35|487.61|483.51|487.61|483.51|487.44|483.34|14
1636810620000|2021-11-13 13:37:00|487.62|483.52|487.74|483.64|487.74|483.64|487.62|483.52|8
1636810630000|2021-11-13 13:37:10|487.75|483.65|487.77|483.67|487.77|483.67|487.74|483.64|8
1636810640000|2021-11-13 13:37:20|487.79|483.69|487.78|483.68|487.79|483.69|487.78|483.68|2
1636810650000|2021-11-13 13:37:30|487.8|483.7|487.84|483.74|487.84|483.74|487.79|483.69|6
1636810660000|2021-11-13 13:37:40|487.83|483.73|487.84|483.74|487.84|483.74|487.82|483.72|6
1636810670000|2021-11-13 13:37:50|487.82|483.72|487.83|483.73|487.84|483.74|487.82|483.72|4
1636810680000|2021-11-13 13:38:00|487.82|483.72|487.81|483.71|487.82|483.72|487.8|483.7|5
1636810690000|2021-11-13 13:38:10|487.83|483.73|487.85|483.75|487.85|483.75|487.82|483.72|4
1636810700000|2021-11-13 13:38:20|487.83|483.73|487.83|483.73|487.85|483.75|487.83|483.73|3
1636810710000|2021-11-13 13:38:30|487.82|483.72|487.61|483.51|487.83|483.73|487.59|483.49|17
1636810720000|2021-11-13 13:38:40|487.6|483.5|487.58|483.48|487.6|483.5|487.49|483.39|11
1636810730000|2021-11-13 13:38:50|487.63|483.53|487.62|483.52|487.67|483.57|487.62|483.52|13
1636810740000|2021-11-13 13:39:00|487.61|483.51|487.6|483.5|487.61|483.51|487.58|483.48|8
1636810750000|2021-11-13 13:39:10|487.59|483.49|487.23|483.13|487.59|483.49|487.23|483.13|16
1636810760000|2021-11-13 13:39:20|487.22|483.12|487.04|482.94|487.22|483.12|487.03|482.93|16
1636810770000|2021-11-13 13:39:30|487.03|482.93|486.99|482.89|487.03|482.93|486.99|482.89|9
1636810780000|2021-11-13 13:39:40|486.98|482.88|487|482.9|487|482.9|486.97|482.87|8
1636810790000|2021-11-13 13:39:50|486.99|482.89|486.98|482.88|486.99|482.89|486.97|482.87|6
1636810800000|2021-11-13 13:40:00|486.96|482.86|486.95|482.85|486.97|482.87|486.94|482.84|8
1636810810000|2021-11-13 13:40:10|486.97|482.87|486.96|482.86|486.97|482.87|486.95|482.85|7
1636810820000|2021-11-13 13:40:20|486.97|482.87|486.95|482.85|486.97|482.87|486.95|482.85|3
1636810830000|2021-11-13 13:40:30|486.96|482.86|486.96|482.86|486.96|482.86|486.96|482.86|1
1636810840000|2021-11-13 13:40:40|486.98|482.88|486.95|482.85|486.98|482.88|486.94|482.84|4
1636810850000|2021-11-13 13:40:50|486.94|482.84|486.93|482.83|486.94|482.84|486.93|482.83|6
1636810860000|2021-11-13 13:41:00|486.94|482.84|486.93|482.83|486.96|482.86|486.93|482.83|4
1636810870000|2021-11-13 13:41:10|486.94|482.84|486.96|482.86|486.96|482.86|486.93|482.83|3
1636810880000|2021-11-13 13:41:20|486.95|482.85|486.95|482.85|486.96|482.86|486.95|482.85|3
1636810890000|2021-11-13 13:41:30|486.96|482.86|486.92|482.82|486.97|482.87|486.92|482.82|8
1636810900000|2021-11-13 13:41:40|486.9|482.8|486.94|482.84|486.95|482.85|486.9|482.8|9
1636810910000|2021-11-13 13:41:50|486.95|482.85|486.98|482.88|486.99|482.89|486.95|482.85|4
1636810920000|2021-11-13 13:42:00|486.99|482.89|486.99|482.89|486.99|482.89|486.99|482.89|1
1636810930000|2021-11-13 13:42:10|486.98|482.88|486.98|482.88|486.99|482.89|486.98|482.88|3
1636810940000|2021-11-13 13:42:20|486.97|482.87|486.97|482.87|486.97|482.87|486.97|482.87|1
1636810950000|2021-11-13 13:42:30|486.98|482.88|486.98|482.88|486.98|482.88|486.98|482.88|1
1636810960000|2021-11-13 13:42:40|486.97|482.87|487.03|482.93|487.03|482.93|486.95|482.85|6
1636810970000|2021-11-13 13:42:50|487.04|482.94|487.05|482.95|487.06|482.96|487.02|482.92|11
1636810980000|2021-11-13 13:43:00|487.07|482.97|487.08|482.98|487.09|482.99|487.07|482.97|4
1636810990000|2021-11-13 13:43:10|487.09|482.99|487.07|482.97|487.09|482.99|487.07|482.97|3
1636811000000|2021-11-13 13:43:20|487.05|482.95|487.06|482.96|487.06|482.96|487.05|482.95|2
1636811010000|2021-11-13 13:43:30|487.04|482.94|486.96|482.86|487.04|482.94|486.95|482.85|5
1636811020000|2021-11-13 13:43:40|486.91|482.81|486.91|482.81|486.92|482.82|486.91|482.81|5
1636811030000|2021-11-13 13:43:50|486.92|482.82|486.92|482.82|486.92|482.82|486.92|482.82|1
1636811040000|2021-11-13 13:44:00|486.93|482.83|486.92|482.82|486.93|482.83|486.92|482.82|2
1636811060000|2021-11-13 13:44:20|486.91|482.81|487.09|482.99|487.09|482.99|486.91|482.81|7
1636811070000|2021-11-13 13:44:30|487.08|482.98|487.03|482.93|487.08|482.98|487.02|482.92|8
1636811080000|2021-11-13 13:44:40|487.02|482.92|486.99|482.89|487.03|482.93|486.99|482.89|5
1636811090000|2021-11-13 13:44:50|486.98|482.88|486.97|482.87|486.99|482.89|486.97|482.87|4
1636811100000|2021-11-13 13:45:00|486.96|482.86|486.97|482.87|486.97|482.87|486.96|482.86|8
1636811110000|2021-11-13 13:45:10|486.95|482.85|487.03|482.93|487.03|482.93|486.95|482.85|9
1636811120000|2021-11-13 13:45:20|487.04|482.94|487.13|483.03|487.13|483.03|487.04|482.94|12
1636811130000|2021-11-13 13:45:30|487.17|483.07|487.22|483.12|487.23|483.13|487.17|483.07|11
1636811140000|2021-11-13 13:45:40|487.21|483.11|487.07|482.97|487.23|483.13|487.07|482.97|10
1636811150000|2021-11-13 13:45:50|487.03|482.93|486.9|482.8|487.05|482.95|486.9|482.8|19
1636811160000|2021-11-13 13:46:00|486.91|482.81|486.91|482.81|486.92|482.82|486.9|482.8|11
1636811170000|2021-11-13 13:46:10|486.92|482.82|487.1|483|487.14|483.04|486.92|482.82|11
1636811180000|2021-11-13 13:46:20|487.09|482.99|487.19|483.09|487.21|483.11|487.09|482.99|7
1636811190000|2021-11-13 13:46:30|487.2|483.1|487.15|483.05|487.2|483.1|487.15|483.05|3
1636811200000|2021-11-13 13:46:40|487.14|483.04|487.02|482.92|487.14|483.04|487.02|482.92|6
1636811210000|2021-11-13 13:46:50|487.01|482.91|487|482.9|487.02|482.92|487|482.9|10
1636811220000|2021-11-13 13:47:00|487.01|482.91|487.06|482.96|487.07|482.97|486.99|482.89|11
1636811230000|2021-11-13 13:47:10|487.07|482.97|487.09|482.99|487.11|483.01|487.07|482.97|7
1636811240000|2021-11-13 13:47:20|487.1|483|487.07|482.97|487.14|483.04|487.07|482.97|9
1636811250000|2021-11-13 13:47:30|487.1|483|487.06|482.96|487.1|483|487.06|482.96|4
1636811260000|2021-11-13 13:47:40|487.07|482.97|487.07|482.97|487.1|483|487.06|482.96|14
1636811270000|2021-11-13 13:47:50|487.08|482.98|487.08|482.98|487.08|482.98|487.08|482.98|1
1636811280000|2021-11-13 13:48:00|487.1|483|487.07|482.97|487.1|483|487.07|482.97|5
1636811290000|2021-11-13 13:48:10|487.06|482.96|487.07|482.97|487.07|482.97|487.06|482.96|4
1636811300000|2021-11-13 13:48:20|487.08|482.98|487.11|483.01|487.11|483.01|487.08|482.98|2
1636811310000|2021-11-13 13:48:30|487.1|483|487.07|482.97|487.1|483|487.07|482.97|4
1636811320000|2021-11-13 13:48:40|487.08|482.98|486.99|482.89|487.08|482.98|486.99|482.89|7
1636811330000|2021-11-13 13:48:50|487|482.9|487.03|482.93|487.03|482.93|487|482.9|3
1636811340000|2021-11-13 13:49:00|487.01|482.91|487.06|482.96|487.06|482.96|487.01|482.91|3
1636811350000|2021-11-13 13:49:10|487.07|482.97|487.06|482.96|487.07|482.97|487.04|482.94|4
1636811360000|2021-11-13 13:49:20|487.07|482.97|487.07|482.97|487.08|482.98|487.07|482.97|3
1636811370000|2021-11-13 13:49:30|487.06|482.96|487.09|482.99|487.09|482.99|487.05|482.95|8
1636811380000|2021-11-13 13:49:40|487.08|482.98|487.14|483.04|487.14|483.04|487.08|482.98|5
1636811390000|2021-11-13 13:49:50|487.15|483.05|487.15|483.05|487.15|483.05|487.15|483.05|1
1636811400000|2021-11-13 13:50:00|487.16|483.06|487.18|483.08|487.18|483.08|487.16|483.06|7
1636811410000|2021-11-13 13:50:10|487.19|483.09|487.02|482.92|487.2|483.1|487.01|482.91|14
1636811420000|2021-11-13 13:50:20|487.03|482.93|486.94|482.84|487.03|482.93|486.93|482.83|5
1636811430000|2021-11-13 13:50:30|486.93|482.83|486.82|482.72|486.93|482.83|486.82|482.72|17
1636811440000|2021-11-13 13:50:40|486.83|482.73|486.86|482.76|486.87|482.77|486.83|482.73|6
1636811450000|2021-11-13 13:50:50|486.87|482.77|486.91|482.81|486.95|482.85|486.87|482.77|16
1636811460000|2021-11-13 13:51:00|486.89|482.79|486.83|482.73|486.89|482.79|486.81|482.71|8
1636811470000|2021-11-13 13:51:10|486.8|482.7|486.75|482.65|486.81|482.71|486.75|482.65|11
1636811480000|2021-11-13 13:51:20|486.74|482.64|486.75|482.65|486.76|482.66|486.74|482.64|5
1636811490000|2021-11-13 13:51:30|486.74|482.64|486.74|482.64|486.75|482.65|486.74|482.64|7
1636811500000|2021-11-13 13:51:40|486.72|482.62|486.72|482.62|486.73|482.63|486.68|482.58|9
1636811510000|2021-11-13 13:51:50|486.74|482.64|486.74|482.64|486.75|482.65|486.74|482.64|3
1636811520000|2021-11-13 13:52:00|486.78|482.68|486.68|482.58|486.78|482.68|486.68|482.58|6
1636811530000|2021-11-13 13:52:10|486.65|482.55|486.45|482.35|486.65|482.55|486.45|482.35|11
1636811540000|2021-11-13 13:52:20|486.46|482.36|486.62|482.52|486.62|482.52|486.46|482.36|10
1636811550000|2021-11-13 13:52:30|486.63|482.53|486.63|482.53|486.64|482.54|486.63|482.53|3
1636811560000|2021-11-13 13:52:40|486.62|482.52|486.65|482.55|486.65|482.55|486.6|482.5|10
1636811570000|2021-11-13 13:52:50|486.64|482.54|486.65|482.55|486.66|482.56|486.63|482.53|6
1636811580000|2021-11-13 13:53:00|486.63|482.53|486.6|482.5|486.63|482.53|486.6|482.5|7
1636811590000|2021-11-13 13:53:10|486.61|482.51|486.57|482.47|486.61|482.51|486.56|482.46|11
1636811600000|2021-11-13 13:53:20|486.55|482.45|486.6|482.5|486.6|482.5|486.55|482.45|8
1636811610000|2021-11-13 13:53:30|486.59|482.49|486.71|482.61|486.79|482.69|486.59|482.49|14
1636811620000|2021-11-13 13:53:40|486.78|482.68|486.72|482.62|486.79|482.69|486.72|482.62|5
1636811630000|2021-11-13 13:53:50|486.73|482.63|486.64|482.54|486.74|482.64|486.63|482.53|13
1636811640000|2021-11-13 13:54:00|486.61|482.51|486.8|482.7|486.8|482.7|486.61|482.51|11
1636811650000|2021-11-13 13:54:10|486.85|482.75|486.86|482.76|486.86|482.76|486.85|482.75|4
1636811660000|2021-11-13 13:54:20|486.89|482.79|487|482.9|487|482.9|486.89|482.79|10
1636811670000|2021-11-13 13:54:30|487.02|482.92|487.04|482.94|487.04|482.94|487|482.9|3
1636811680000|2021-11-13 13:54:40|487.05|482.95|487.03|482.93|487.05|482.95|487.03|482.93|3
1636811690000|2021-11-13 13:54:50|487.04|482.94|487.03|482.93|487.04|482.94|487.03|482.93|2
1636811700000|2021-11-13 13:55:00|487.02|482.92|486.96|482.86|487.02|482.92|486.95|482.85|10
1636811710000|2021-11-13 13:55:10|486.95|482.85|486.95|482.85|486.96|482.86|486.95|482.85|7
1636811720000|2021-11-13 13:55:20|486.94|482.84|486.96|482.86|486.96|482.86|486.94|482.84|3
1636811730000|2021-11-13 13:55:30|486.97|482.87|486.95|482.85|486.97|482.87|486.95|482.85|7
1636811740000|2021-11-13 13:55:40|486.96|482.86|486.96|482.86|486.97|482.87|486.95|482.85|8
1636811760000|2021-11-13 13:56:00|486.97|482.87|486.96|482.86|486.97|482.87|486.95|482.85|7
1636811770000|2021-11-13 13:56:10|486.95|482.85|486.96|482.86|486.96|482.86|486.95|482.85|2
1636811800000|2021-11-13 13:56:40|486.95|482.85|486.96|482.86|486.98|482.88|486.95|482.85|4
1636811810000|2021-11-13 13:56:50|486.98|482.88|486.98|482.88|486.98|482.88|486.97|482.87|5
1636811820000|2021-11-13 13:57:00|486.96|482.86|486.96|482.86|486.96|482.86|486.96|482.86|1
1636811830000|2021-11-13 13:57:10|486.95|482.85|486.97|482.87|486.97|482.87|486.95|482.85|5
1636811840000|2021-11-13 13:57:20|486.96|482.86|486.97|482.87|486.97|482.87|486.96|482.86|4
1636811850000|2021-11-13 13:57:30|486.98|482.88|486.97|482.87|486.98|482.88|486.97|482.87|2
1636811870000|2021-11-13 13:57:50|486.98|482.88|487.2|483.1|487.23|483.13|486.98|482.88|14
1636811880000|2021-11-13 13:58:00|487.19|483.09|487.3|483.2|487.3|483.2|487.19|483.09|9
1636811890000|2021-11-13 13:58:10|487.29|483.19|487.35|483.25|487.35|483.25|487.28|483.18|11
1636811900000|2021-11-13 13:58:20|487.37|483.27|487.38|483.28|487.39|483.29|487.35|483.25|5
1636811910000|2021-11-13 13:58:30|487.39|483.29|487.56|483.46|487.56|483.46|487.39|483.29|9
1636811920000|2021-11-13 13:58:40|487.58|483.48|487.59|483.49|487.59|483.49|487.58|483.48|2
1636811930000|2021-11-13 13:58:50|487.58|483.48|487.64|483.54|487.64|483.54|487.58|483.48|4
1636811940000|2021-11-13 13:59:00|487.65|483.55|487.67|483.57|487.69|483.59|487.63|483.53|14
1636811950000|2021-11-13 13:59:10|487.7|483.6|487.79|483.69|487.79|483.69|487.67|483.57|6
1636811960000|2021-11-13 13:59:20|487.8|483.7|488.21|484.11|488.21|484.11|487.79|483.69|16
1636811970000|2021-11-13 13:59:30|488.24|484.14|488.25|484.15|488.25|484.15|488.21|484.11|3
1636811980000|2021-11-13 13:59:40|488.29|484.19|488.5|484.4|488.52|484.42|488.29|484.19|14
1636811990000|2021-11-13 13:59:50|488.49|484.39|488.53|484.43|488.54|484.44|488.49|484.39|6
1636812000000|2021-11-13 14:00:00|488.54|484.44|488.88|484.78|488.88|484.78|488.39|484.29|20
1636812010000|2021-11-13 14:00:10|488.89|484.79|489.18|485.08|489.2|485.1|488.89|484.79|24
1636812020000|2021-11-13 14:00:20|489.21|485.11|489.17|485.07|489.23|485.13|489.17|485.07|6
1636812030000|2021-11-13 14:00:30|489.2|485.1|489.85|485.75|489.85|485.75|489.2|485.1|21
1636812040000|2021-11-13 14:00:40|489.88|485.78|490.36|486.26|490.44|486.34|489.88|485.78|29
1636812050000|2021-11-13 14:00:50|490.31|486.21|489.48|485.38|490.32|486.22|489.45|485.35|32
1636812060000|2021-11-13 14:01:00|489.45|485.35|490.26|486.16|490.26|486.16|489.37|485.27|28
1636812070000|2021-11-13 14:01:10|490.29|486.19|490.47|486.37|490.47|486.37|490.21|486.11|29
1636812080000|2021-11-13 14:01:20|490.52|486.42|490.76|486.66|490.86|486.76|490.5|486.4|25
1636812090000|2021-11-13 14:01:30|490.77|486.67|490.71|486.61|490.86|486.76|490.71|486.61|31
1636812100000|2021-11-13 14:01:40|490.64|486.54|490.75|486.65|490.81|486.71|490.64|486.54|19
1636812110000|2021-11-13 14:01:50|490.65|486.55|490.84|486.74|490.84|486.74|490.46|486.36|27
1636812120000|2021-11-13 14:02:00|490.88|486.78|491.13|487.03|491.16|487.06|490.77|486.67|21
1636812130000|2021-11-13 14:02:10|491.1|487|491.21|487.11|491.21|487.11|491.09|486.99|18
1636812140000|2021-11-13 14:02:20|491.2|487.1|490.92|486.82|491.2|487.1|490.92|486.82|24
1636812150000|2021-11-13 14:02:30|490.93|486.83|490.65|486.55|490.94|486.84|490.65|486.55|19
1636812160000|2021-11-13 14:02:40|490.63|486.53|490.48|486.38|490.63|486.53|490.47|486.37|21
1636812170000|2021-11-13 14:02:50|490.5|486.4|490.79|486.69|490.82|486.72|490.34|486.24|25
1636812180000|2021-11-13 14:03:00|490.78|486.68|490.55|486.45|490.85|486.75|490.55|486.45|19
1636812190000|2021-11-13 14:03:10|490.54|486.44|490.9|486.8|490.9|486.8|490.48|486.38|32
1636812200000|2021-11-13 14:03:20|490.91|486.81|491.3|487.2|491.32|487.22|490.91|486.81|25
1636812210000|2021-11-13 14:03:30|491.26|487.16|491.37|487.27|491.37|487.27|491.24|487.14|27
1636812220000|2021-11-13 14:03:40|491.38|487.28|491.59|487.49|491.94|487.84|491.38|487.28|33
1636812230000|2021-11-13 14:03:50|491.52|487.42|491.56|487.46|491.6|487.5|491.44|487.34|24
1636812240000|2021-11-13 14:04:00|491.55|487.45|491.32|487.22|491.55|487.45|491.24|487.14|24
1636812250000|2021-11-13 14:04:10|491.34|487.24|491.36|487.26|491.43|487.33|491.3|487.2|30
1636812260000|2021-11-13 14:04:20|491.45|487.35|491.74|487.64|491.76|487.66|491.45|487.35|22
1636812270000|2021-11-13 14:04:30|491.75|487.65|492.08|487.98|492.08|487.98|491.75|487.65|14
1636812280000|2021-11-13 14:04:40|492.11|488.01|492.72|488.62|492.72|488.62|492.11|488.01|30
1636812290000|2021-11-13 14:04:50|492.76|488.66|493.24|489.14|493.24|489.14|492.75|488.65|28
1636812300000|2021-11-13 14:05:00|493.23|489.13|493.44|489.34|493.45|489.35|493.23|489.13|31
1636812310000|2021-11-13 14:05:10|493.45|489.35|493.84|489.74|494.01|489.91|493.45|489.35|34
1636812320000|2021-11-13 14:05:20|493.78|489.68|494.15|490.05|494.28|490.18|493.41|489.31|35
1636812330000|2021-11-13 14:05:30|494.14|490.04|493.07|488.97|494.14|490.04|493.07|488.97|33
1636812340000|2021-11-13 14:05:40|493.06|488.96|493.97|489.87|494.03|489.93|493.03|488.93|34
1636812350000|2021-11-13 14:05:50|494.02|489.92|494.22|490.12|494.22|490.12|493.98|489.88|25
1636812360000|2021-11-13 14:06:00|494.26|490.16|494.26|490.16|494.3|490.2|494.03|489.93|31
1636812370000|2021-11-13 14:06:10|494.24|490.14|494.52|490.42|494.56|490.46|494.23|490.13|30
1636812380000|2021-11-13 14:06:20|494.46|490.36|494.4|490.3|494.48|490.38|494.23|490.13|29
1636812390000|2021-11-13 14:06:30|494.36|490.26|494.5|490.4|494.5|490.4|494.22|490.12|26
1636812400000|2021-11-13 14:06:40|494.51|490.41|494.21|490.11|494.53|490.43|494.15|490.05|29
1636812410000|2021-11-13 14:06:50|494.19|490.09|493.5|489.4|494.19|490.09|493.46|489.36|35
1636812420000|2021-11-13 14:07:00|493.53|489.43|494.15|490.05|494.15|490.05|493.51|489.41|24
1636812430000|2021-11-13 14:07:10|494.16|490.06|493.93|489.83|494.16|490.06|493.93|489.83|15
1636812440000|2021-11-13 14:07:20|493.89|489.79|493.88|489.78|494.1|490|493.86|489.76|19
1636812450000|2021-11-13 14:07:30|493.91|489.81|494.31|490.21|494.31|490.21|493.91|489.81|19
1636812460000|2021-11-13 14:07:40|494.32|490.22|494.35|490.25|494.41|490.31|494.19|490.09|25
1636812470000|2021-11-13 14:07:50|494.36|490.26|494.37|490.27|494.37|490.27|494.19|490.09|21
1636812480000|2021-11-13 14:08:00|494.33|490.23|494.26|490.16|494.43|490.33|494.26|490.16|23
1636812490000|2021-11-13 14:08:10|494.25|490.15|494.04|489.94|494.25|490.15|494.04|489.94|23
1636812500000|2021-11-13 14:08:20|494.06|489.96|494.16|490.06|494.16|490.06|493.96|489.86|23
1636812510000|2021-11-13 14:08:30|494.15|490.05|494.24|490.14|494.26|490.16|494.15|490.05|13
1636812520000|2021-11-13 14:08:40|494.25|490.15|494.35|490.25|494.35|490.25|494.25|490.15|9
1636812530000|2021-11-13 14:08:50|494.36|490.26|494.26|490.16|494.37|490.27|494.25|490.15|18
1636812540000|2021-11-13 14:09:00|494.19|490.09|493.78|489.68|494.19|490.09|493.78|489.68|31
1636812550000|2021-11-13 14:09:10|493.79|489.69|493.32|489.22|493.81|489.71|493.31|489.21|26
1636812560000|2021-11-13 14:09:20|493.31|489.21|492.65|488.55|493.31|489.21|492.65|488.55|27
1636812570000|2021-11-13 14:09:30|492.66|488.56|492.31|488.21|492.66|488.56|492.3|488.2|20
1636812580000|2021-11-13 14:09:40|492.34|488.24|493.14|489.04|493.18|489.08|492.34|488.24|26
1636812590000|2021-11-13 14:09:50|493.15|489.05|492.95|488.85|493.19|489.09|492.85|488.75|28
1636812600000|2021-11-13 14:10:00|492.99|488.89|493.01|488.91|493.05|488.95|492.93|488.83|28
1636812610000|2021-11-13 14:10:10|493|488.9|493.06|488.96|493.11|489.01|492.99|488.89|13
1636812620000|2021-11-13 14:10:20|493.05|488.95|493.06|488.96|493.18|489.08|493.05|488.95|14
1636812630000|2021-11-13 14:10:30|493.04|488.94|492.97|488.87|493.04|488.94|492.91|488.81|14
1636812640000|2021-11-13 14:10:40|492.95|488.85|492.67|488.57|492.95|488.85|492.67|488.57|19
1636812650000|2021-11-13 14:10:50|492.64|488.54|492.42|488.32|492.65|488.55|492.4|488.3|21
1636812660000|2021-11-13 14:11:00|492.44|488.34|492.47|488.37|492.49|488.39|492.38|488.28|18
1636812670000|2021-11-13 14:11:10|492.49|488.39|492.55|488.45|492.59|488.49|492.48|488.38|16
1636812680000|2021-11-13 14:11:20|492.56|488.46|492.98|488.88|492.98|488.88|492.55|488.45|20
1636812690000|2021-11-13 14:11:30|492.99|488.89|493.07|488.97|493.22|489.12|492.99|488.89|18
1636812700000|2021-11-13 14:11:40|493.08|488.98|493.26|489.16|493.29|489.19|493.06|488.96|15
1636812710000|2021-11-13 14:11:50|493.27|489.17|493.39|489.29|493.4|489.3|493.25|489.15|11
1636812720000|2021-11-13 14:12:00|493.4|489.3|493.57|489.47|493.7|489.6|493.39|489.29|21
1636812730000|2021-11-13 14:12:10|493.59|489.49|493.49|489.39|493.6|489.5|493.49|489.39|14
1636812740000|2021-11-13 14:12:20|493.51|489.41|493.65|489.55|493.68|489.58|493.51|489.41|16
1636812750000|2021-11-13 14:12:30|493.63|489.53|493.68|489.58|493.71|489.61|493.63|489.53|13
1636812760000|2021-11-13 14:12:40|493.69|489.59|493.95|489.85|493.95|489.85|493.69|489.59|19
1636812770000|2021-11-13 14:12:50|493.91|489.81|493.78|489.68|493.91|489.81|493.7|489.6|18
1636812780000|2021-11-13 14:13:00|493.8|489.7|493.85|489.75|493.87|489.77|493.8|489.7|9
1636812790000|2021-11-13 14:13:10|493.84|489.74|493.65|489.55|493.84|489.74|493.65|489.55|10
1636812800000|2021-11-13 14:13:20|493.66|489.56|493.64|489.54|493.66|489.56|493.56|489.46|14
1636812810000|2021-11-13 14:13:30|493.67|489.57|494|489.9|494|489.9|493.67|489.57|18
1636812820000|2021-11-13 14:13:40|493.97|489.87|494.09|489.99|494.09|489.99|493.97|489.87|19
1636812830000|2021-11-13 14:13:50|494.08|489.98|494.2|490.1|494.2|490.1|493.89|489.79|19
1636812840000|2021-11-13 14:14:00|494.21|490.11|494.54|490.44|494.54|490.44|494.21|490.11|16
1636812850000|2021-11-13 14:14:10|494.51|490.41|494.7|490.6|494.73|490.63|494.45|490.35|19
1636812860000|2021-11-13 14:14:20|494.73|490.63|494.91|490.81|494.95|490.85|494.72|490.62|17
1636812870000|2021-11-13 14:14:30|494.93|490.83|494.7|490.6|494.93|490.83|494.69|490.59|13
1636812880000|2021-11-13 14:14:40|494.67|490.57|494.78|490.68|494.78|490.68|494.67|490.57|15
1636812890000|2021-11-13 14:14:50|494.79|490.69|494.47|490.37|494.79|490.69|494.34|490.24|25
1636812900000|2021-11-13 14:15:00|494.48|490.38|494.62|490.52|494.62|490.52|494.48|490.38|19
1636812910000|2021-11-13 14:15:10|494.61|490.51|494.38|490.28|494.62|490.52|494.38|490.28|17
1636812920000|2021-11-13 14:15:20|494.36|490.26|494.22|490.12|494.36|490.26|494.15|490.05|22
1636812930000|2021-11-13 14:15:30|494.21|490.11|494.12|490.02|494.21|490.11|494.12|490.02|12
1636812940000|2021-11-13 14:15:40|494.1|490|493.92|489.82|494.12|490.02|493.92|489.82|14
1636812950000|2021-11-13 14:15:50|493.91|489.81|493.81|489.71|493.91|489.81|493.78|489.68|23
1636812960000|2021-11-13 14:16:00|493.78|489.68|493.76|489.66|493.78|489.68|493.73|489.63|20
1636812970000|2021-11-13 14:16:10|493.77|489.67|493.68|489.58|493.78|489.68|493.68|489.58|19
1636812980000|2021-11-13 14:16:20|493.69|489.59|493.92|489.82|493.92|489.82|493.64|489.54|18
1636812990000|2021-11-13 14:16:30|493.93|489.83|494.25|490.15|494.25|490.15|493.92|489.82|19
1636813000000|2021-11-13 14:16:40|494.26|490.16|494.29|490.19|494.29|490.19|494.26|490.16|2
1636813010000|2021-11-13 14:16:50|494.27|490.17|494.47|490.37|494.47|490.37|494.26|490.16|15
1636813020000|2021-11-13 14:17:00|494.48|490.38|494.48|490.38|494.62|490.52|494.47|490.37|21
1636813030000|2021-11-13 14:17:10|494.47|490.37|494.48|490.38|494.49|490.39|494.43|490.33|6
1636813040000|2021-11-13 14:17:20|494.47|490.37|494.38|490.28|494.47|490.37|494.37|490.27|18
1636813050000|2021-11-13 14:17:30|494.41|490.31|494.53|490.43|494.53|490.43|494.38|490.28|23
1636813060000|2021-11-13 14:17:40|494.56|490.46|494.56|490.46|494.61|490.51|494.54|490.44|22
1636813070000|2021-11-13 14:17:50|494.57|490.47|494.77|490.67|494.79|490.69|494.56|490.46|19
1636813080000|2021-11-13 14:18:00|494.75|490.65|494.59|490.49|494.83|490.73|494.59|490.49|28
1636813090000|2021-11-13 14:18:10|494.57|490.47|494.84|490.74|494.93|490.83|494.44|490.34|28
1636813100000|2021-11-13 14:18:20|494.85|490.75|494.47|490.37|494.85|490.75|494.29|490.19|31
1636813110000|2021-11-13 14:18:30|494.49|490.39|494.31|490.21|494.5|490.4|494.31|490.21|14
1636813120000|2021-11-13 14:18:40|494.32|490.22|494.31|490.21|494.42|490.32|494.29|490.19|25
1636813130000|2021-11-13 14:18:50|494.3|490.2|494.33|490.23|494.37|490.27|494.29|490.19|15
1636813140000|2021-11-13 14:19:00|494.35|490.25|494.23|490.13|494.43|490.33|494.22|490.12|22
1636813150000|2021-11-13 14:19:10|494.22|490.12|494.18|490.08|494.25|490.15|494.16|490.06|23
1636813160000|2021-11-13 14:19:20|494.17|490.07|493.84|489.74|494.17|490.07|493.84|489.74|24
1636813170000|2021-11-13 14:19:30|493.81|489.71|493.93|489.83|493.95|489.85|493.78|489.68|24
1636813180000|2021-11-13 14:19:40|493.91|489.81|494.2|490.1|494.27|490.17|493.88|489.78|25
1636813190000|2021-11-13 14:19:50|494.18|490.08|494.1|490|494.18|490.08|494.07|489.97|12
1636813200000|2021-11-13 14:20:00|494.13|490.03|494.19|490.09|494.26|490.16|494.13|490.03|22
1636813210000|2021-11-13 14:20:10|494.2|490.1|494.08|489.98|494.2|490.1|494.05|489.95|14
1636813220000|2021-11-13 14:20:20|494.07|489.97|494.02|489.92|494.21|490.11|494.01|489.91|21
1636813230000|2021-11-13 14:20:30|494.03|489.93|494.05|489.95|494.13|490.03|494.03|489.93|16
1636813240000|2021-11-13 14:20:40|494.04|489.94|494.01|489.91|494.06|489.96|494.01|489.91|8
1636813250000|2021-11-13 14:20:50|493.99|489.89|493.73|489.63|493.99|489.89|493.73|489.63|22
1636813260000|2021-11-13 14:21:00|493.75|489.65|493.75|489.65|493.77|489.67|493.74|489.64|12
1636813270000|2021-11-13 14:21:10|493.74|489.64|493.77|489.67|493.81|489.71|493.74|489.64|13
1636813280000|2021-11-13 14:21:20|493.75|489.65|493.31|489.21|493.77|489.67|493.31|489.21|27
1636813290000|2021-11-13 14:21:30|493.33|489.23|492.95|488.85|493.33|489.23|492.94|488.84|24
1636813300000|2021-11-13 14:21:40|492.97|488.87|492.98|488.88|493.04|488.94|492.91|488.81|17
1636813310000|2021-11-13 14:21:50|492.97|488.87|492.78|488.68|492.97|488.87|492.75|488.65|21
1636813320000|2021-11-13 14:22:00|492.76|488.66|492.9|488.8|493|488.9|492.74|488.64|26
1636813330000|2021-11-13 14:22:10|492.88|488.78|492.92|488.82|492.93|488.83|492.85|488.75|11
1636813340000|2021-11-13 14:22:20|492.93|488.83|492.91|488.81|492.97|488.87|492.91|488.81|9
1636813350000|2021-11-13 14:22:30|492.92|488.82|493.07|488.97|493.08|488.98|492.92|488.82|14
1636813360000|2021-11-13 14:22:40|493.08|488.98|493.16|489.06|493.18|489.08|493.08|488.98|10
1636813370000|2021-11-13 14:22:50|493.18|489.08|493.25|489.15|493.26|489.16|493.18|489.08|6
1636813380000|2021-11-13 14:23:00|493.29|489.19|493.6|489.5|493.6|489.5|493.29|489.19|13
1636813390000|2021-11-13 14:23:10|493.61|489.51|493.73|489.63|493.73|489.63|493.61|489.51|8
1636813400000|2021-11-13 14:23:20|493.77|489.67|493.86|489.76|493.86|489.76|493.76|489.66|10
1636813410000|2021-11-13 14:23:30|493.87|489.77|493.99|489.89|493.99|489.89|493.87|489.77|16
1636813420000|2021-11-13 14:23:40|494|489.9|494.2|490.1|494.2|490.1|494|489.9|15
1636813430000|2021-11-13 14:23:50|494.22|490.12|494.53|490.43|494.57|490.47|494.22|490.12|19
1636813440000|2021-11-13 14:24:00|494.55|490.45|494.6|490.5|494.62|490.52|494.53|490.43|9
1636813450000|2021-11-13 14:24:10|494.64|490.54|494.53|490.43|494.65|490.55|494.52|490.42|13
1636813460000|2021-11-13 14:24:20|494.57|490.47|494.55|490.45|494.58|490.48|494.55|490.45|11
1636813470000|2021-11-13 14:24:30|494.54|490.44|494.62|490.52|494.7|490.6|494.53|490.43|20
1636813480000|2021-11-13 14:24:40|494.64|490.54|494.67|490.57|494.67|490.57|494.64|490.54|14
1636813490000|2021-11-13 14:24:50|494.66|490.56|494.87|490.77|494.87|490.77|494.62|490.52|23
1636813500000|2021-11-13 14:25:00|494.85|490.75|495.08|490.98|495.09|490.99|494.85|490.75|24
1636813510000|2021-11-13 14:25:10|495.14|491.04|495.28|491.18|495.28|491.18|495.14|491.04|14
1636813520000|2021-11-13 14:25:20|495.27|491.17|495.7|491.6|495.7|491.6|495.25|491.15|22
1636813530000|2021-11-13 14:25:30|495.71|491.61|495.7|491.6|495.72|491.62|495.41|491.31|27
1636813540000|2021-11-13 14:25:40|495.95|491.85|496.31|492.21|496.33|492.23|495.95|491.85|21
1636813550000|2021-11-13 14:25:50|496.3|492.2|496.12|492.02|496.32|492.22|496.12|492.02|17
1636813560000|2021-11-13 14:26:00|496.14|492.04|496.48|492.38|496.48|492.38|496.13|492.03|29
1636813570000|2021-11-13 14:26:10|496.49|492.39|496.39|492.29|496.61|492.51|496.39|492.29|21
1636813580000|2021-11-13 14:26:20|496.36|492.26|496.16|492.06|496.45|492.35|496.16|492.06|31
1636813590000|2021-11-13 14:26:30|496.14|492.04|496.15|492.05|496.16|492.06|496.06|491.96|24
1636813600000|2021-11-13 14:26:40|496.14|492.04|495.77|491.67|496.14|492.04|495.74|491.64|24
1636813610000|2021-11-13 14:26:50|495.97|491.87|496.38|492.28|496.41|492.31|495.93|491.83|34
1636813620000|2021-11-13 14:27:00|496.39|492.29|496.47|492.37|496.47|492.37|496.36|492.26|20
1636813630000|2021-11-13 14:27:10|496.48|492.38|496.61|492.51|496.61|492.51|496.46|492.36|13
1636813640000|2021-11-13 14:27:20|496.68|492.58|496.83|492.73|496.83|492.73|496.61|492.51|28
1636813650000|2021-11-13 14:27:30|496.84|492.74|497.21|493.11|497.21|493.11|496.84|492.74|20
1636813660000|2021-11-13 14:27:40|497.18|493.08|497.03|492.93|497.26|493.16|496.91|492.81|31
1636813670000|2021-11-13 14:27:50|497.04|492.94|497.19|493.09|497.21|493.11|497.03|492.93|16
1636813680000|2021-11-13 14:28:00|497.18|493.08|497.08|492.98|497.18|493.08|497.03|492.93|15
1636813690000|2021-11-13 14:28:10|497.07|492.97|496.96|492.86|497.07|492.97|496.9|492.8|19
1636813700000|2021-11-13 14:28:20|496.93|492.83|497.09|492.99|497.09|492.99|496.9|492.8|16
1636813710000|2021-11-13 14:28:30|497.13|493.03|497.31|493.21|497.31|493.21|497.13|493.03|20
1636813720000|2021-11-13 14:28:40|497.34|493.24|497.23|493.13|497.48|493.38|497.22|493.12|26
1636813730000|2021-11-13 14:28:50|497.22|493.12|496.97|492.87|497.36|493.26|496.83|492.73|26
1636813740000|2021-11-13 14:29:00|497.09|492.99|497|492.9|497.16|493.06|497|492.9|34
1636813750000|2021-11-13 14:29:10|497.04|492.94|497.56|493.46|497.59|493.49|497.01|492.91|29
1636813760000|2021-11-13 14:29:20|497.57|493.47|497.51|493.41|497.57|493.47|497.43|493.33|21
1636813770000|2021-11-13 14:29:30|497.46|493.36|497.51|493.41|497.55|493.45|497.46|493.36|23
1636813780000|2021-11-13 14:29:40|497.5|493.4|497.19|493.09|497.5|493.4|497.1|493|25
1636813790000|2021-11-13 14:29:50|497.18|493.08|497.42|493.32|497.45|493.35|497.11|493.01|22
1636813800000|2021-11-13 14:30:00|497.41|493.31|497.53|493.43|497.6|493.5|497.39|493.29|21
1636813810000|2021-11-13 14:30:10|497.52|493.42|497.27|493.17|497.55|493.45|497.26|493.16|21
1636813820000|2021-11-13 14:30:20|497.29|493.19|497.34|493.24|497.42|493.32|497.29|493.19|20
1636813830000|2021-11-13 14:30:30|497.35|493.25|497.27|493.17|497.44|493.34|497.27|493.17|30
1636813840000|2021-11-13 14:30:40|497.24|493.14|497.15|493.05|497.25|493.15|497.15|493.05|20
1636813850000|2021-11-13 14:30:50|497.16|493.06|497.06|492.96|497.18|493.08|497.06|492.96|17
1636813860000|2021-11-13 14:31:00|497.05|492.95|496.56|492.46|497.05|492.95|496.49|492.39|26
1636813870000|2021-11-13 14:31:10|496.54|492.44|496.97|492.87|496.97|492.87|496.54|492.44|24
1636813880000|2021-11-13 14:31:20|496.89|492.79|496.91|492.81|497.01|492.91|496.73|492.63|30
1636813890000|2021-11-13 14:31:30|496.9|492.8|496.68|492.58|496.9|492.8|496.61|492.51|26
1636813900000|2021-11-13 14:31:40|496.69|492.59|496.76|492.66|496.82|492.72|496.69|492.59|19
1636813910000|2021-11-13 14:31:50|496.77|492.67|496.76|492.66|496.79|492.69|496.76|492.66|7
1636813920000|2021-11-13 14:32:00|496.77|492.67|497.07|492.97|497.11|493.01|496.77|492.67|23
1636813930000|2021-11-13 14:32:10|497.08|492.98|496.93|492.83|497.12|493.02|496.91|492.81|20
1636813940000|2021-11-13 14:32:20|496.94|492.84|497.02|492.92|497.11|493.01|496.94|492.84|18
1636813950000|2021-11-13 14:32:30|497.03|492.93|497.02|492.92|497.12|493.02|497|492.9|18
1636813960000|2021-11-13 14:32:40|497|492.9|497.1|493|497.1|493|496.97|492.87|12
1636813970000|2021-11-13 14:32:50|497.09|492.99|497.12|493.02|497.13|493.03|497.08|492.98|9
1636813980000|2021-11-13 14:33:00|497.13|493.03|497.08|492.98|497.14|493.04|497.08|492.98|13
1636813990000|2021-11-13 14:33:10|497.04|492.94|496.93|492.83|497.04|492.94|496.87|492.77|17
1636814000000|2021-11-13 14:33:20|496.95|492.85|497.06|492.96|497.1|493|496.95|492.85|14
1636814010000|2021-11-13 14:33:30|497.09|492.99|497.11|493.01|497.11|493.01|497.06|492.96|10
1636814020000|2021-11-13 14:33:40|497.08|492.98|497.16|493.06|497.16|493.06|497.08|492.98|14
1636814030000|2021-11-13 14:33:50|497.15|493.05|497.35|493.25|497.35|493.25|497.15|493.05|7
1636814040000|2021-11-13 14:34:00|497.38|493.28|497.34|493.24|497.38|493.28|497.34|493.24|3
1636814050000|2021-11-13 14:34:10|497.35|493.25|497.37|493.27|497.37|493.27|497.34|493.24|8
1636814060000|2021-11-13 14:34:20|497.36|493.26|497.34|493.24|497.39|493.29|497.34|493.24|20
1636814070000|2021-11-13 14:34:30|497.35|493.25|497.48|493.38|497.5|493.4|497.34|493.24|20
1636814080000|2021-11-13 14:34:40|497.47|493.37|497.49|493.39|497.49|493.39|497.4|493.3|12
1636814090000|2021-11-13 14:34:50|497.53|493.43|497.6|493.5|497.6|493.5|497.48|493.38|20
1636814100000|2021-11-13 14:35:00|497.62|493.52|497.62|493.52|497.71|493.61|497.62|493.52|15
1636814110000|2021-11-13 14:35:10|497.63|493.53|497.69|493.59|497.69|493.59|497.6|493.5|16
1636814120000|2021-11-13 14:35:20|497.68|493.58|497.73|493.63|497.73|493.63|497.66|493.56|11
1636814130000|2021-11-13 14:35:30|497.72|493.62|497.65|493.55|497.77|493.67|497.65|493.55|13
1636814140000|2021-11-13 14:35:40|497.67|493.57|497.6|493.5|497.67|493.57|497.6|493.5|8
1636814150000|2021-11-13 14:35:50|497.58|493.48|497.74|493.64|497.75|493.65|497.57|493.47|14
1636814160000|2021-11-13 14:36:00|497.75|493.65|497.81|493.71|497.81|493.71|497.75|493.65|11
1636814170000|2021-11-13 14:36:10|497.82|493.72|497.95|493.85|497.95|493.85|497.82|493.72|12
1636814180000|2021-11-13 14:36:20|497.99|493.89|497.93|493.83|498|493.9|497.93|493.83|9
1636814190000|2021-11-13 14:36:30|497.92|493.82|497.91|493.81|497.99|493.89|497.91|493.81|9
1636814200000|2021-11-13 14:36:40|497.92|493.82|497.96|493.86|497.96|493.86|497.9|493.8|9
1636814210000|2021-11-13 14:36:50|497.97|493.87|497.97|493.87|497.99|493.89|497.96|493.86|11
1636814220000|2021-11-13 14:37:00|497.98|493.88|497.97|493.87|497.99|493.89|497.96|493.86|10
1636814230000|2021-11-13 14:37:10|497.99|493.89|498.05|493.95|498.05|493.95|497.94|493.84|13
1636814240000|2021-11-13 14:37:20|498.06|493.96|498.14|494.04|498.18|494.08|498.06|493.96|21
1636814250000|2021-11-13 14:37:30|498.16|494.06|498.1|494|498.25|494.15|498.1|494|6
1636814260000|2021-11-13 14:37:40|498.09|493.99|497.73|493.63|498.09|493.99|497.73|493.63|22
1636814270000|2021-11-13 14:37:50|497.75|493.65|497.81|493.71|497.84|493.74|497.74|493.64|14
1636814280000|2021-11-13 14:38:00|497.83|493.73|497.83|493.73|497.84|493.74|497.83|493.73|7
1636814290000|2021-11-13 14:38:10|497.81|493.71|497.74|493.64|497.82|493.72|497.74|493.64|8
1636814300000|2021-11-13 14:38:20|497.73|493.63|497.88|493.78|497.89|493.79|497.73|493.63|14
1636814310000|2021-11-13 14:38:30|497.89|493.79|497.89|493.79|497.92|493.82|497.88|493.78|13
1636814320000|2021-11-13 14:38:40|497.9|493.8|497.9|493.8|497.91|493.81|497.86|493.76|19
1636814330000|2021-11-13 14:38:50|497.91|493.81|498.34|494.24|498.34|494.24|497.91|493.81|17
1636814340000|2021-11-13 14:39:00|498.35|494.25|498.46|494.36|498.46|494.36|498.35|494.25|10
1636814350000|2021-11-13 14:39:10|498.41|494.31|498.64|494.54|498.75|494.65|498.41|494.31|22
1636814360000|2021-11-13 14:39:20|498.63|494.53|498.8|494.7|498.8|494.7|498.63|494.53|14
1636814370000|2021-11-13 14:39:30|498.77|494.67|498.85|494.75|498.86|494.76|498.73|494.63|15
1636814380000|2021-11-13 14:39:40|498.86|494.76|499.08|494.98|499.08|494.98|498.86|494.76|14
1636814390000|2021-11-13 14:39:50|499.03|494.93|499.27|495.17|499.3|495.2|499.03|494.93|7
1636814400000|2021-11-13 14:40:00|499.26|495.16|499.3|495.2|499.3|495.2|499.25|495.15|7
1636814410000|2021-11-13 14:40:10|499.31|495.21|499.62|495.52|499.62|495.52|499.31|495.21|24
1636814420000|2021-11-13 14:40:20|499.63|495.53|499.59|495.49|499.78|495.68|499.55|495.45|24
1636814430000|2021-11-13 14:40:30|499.6|495.5|499.59|495.49|499.69|495.59|499.42|495.32|27
1636814440000|2021-11-13 14:40:40|499.57|495.47|499.67|495.57|499.67|495.57|499.57|495.47|11
1636814450000|2021-11-13 14:40:50|499.66|495.56|499.8|495.7|499.8|495.7|499.66|495.56|11
1636814460000|2021-11-13 14:41:00|499.82|495.72|499.88|495.78|499.9|495.8|499.8|495.7|16
1636814470000|2021-11-13 14:41:10|499.89|495.79|499.92|495.82|499.92|495.82|499.89|495.79|11
1636814480000|2021-11-13 14:41:20|499.91|495.81|500.17|496.07|500.2|496.1|499.9|495.8|29
1636814490000|2021-11-13 14:41:30|500.16|496.06|500.47|496.37|500.48|496.38|500.16|496.06|26
1636814500000|2021-11-13 14:41:40|500.48|496.38|500.51|496.41|500.51|496.41|500.4|496.3|27
1636814510000|2021-11-13 14:41:50|500.52|496.42|500.73|496.63|500.74|496.64|500.43|496.33|23
1636814520000|2021-11-13 14:42:00|500.74|496.64|500.87|496.77|500.91|496.81|500.72|496.62|21
1636814530000|2021-11-13 14:42:10|500.89|496.79|501.09|496.99|501.1|497|500.89|496.79|21
1636814540000|2021-11-13 14:42:20|501.07|496.97|500.98|496.88|501.21|497.11|500.98|496.88|24
1636814550000|2021-11-13 14:42:30|500.99|496.89|501.1|497|501.11|497.01|500.97|496.87|19
1636814560000|2021-11-13 14:42:40|501.12|497.02|501.21|497.11|501.22|497.12|501.12|497.02|17
1636814570000|2021-11-13 14:42:50|501.22|497.12|501.45|497.35|501.46|497.36|501.22|497.12|14
1636814580000|2021-11-13 14:43:00|501.52|497.42|501.28|497.18|501.52|497.42|501.25|497.15|19
1636814590000|2021-11-13 14:43:10|501.31|497.21|502.09|497.99|502.09|497.99|501.31|497.21|24
1636814600000|2021-11-13 14:43:20|502.11|498.01|502.01|497.91|502.19|498.09|502|497.9|23
1636814610000|2021-11-13 14:43:30|502.03|497.93|501.75|497.65|502.13|498.03|501.75|497.65|19
1636814620000|2021-11-13 14:43:40|501.72|497.62|501.44|497.34|501.72|497.62|501.2|497.1|29
1636814630000|2021-11-13 14:43:50|501.42|497.32|501.44|497.34|501.44|497.34|501.2|497.1|26
1636814640000|2021-11-13 14:44:00|501.45|497.35|501.7|497.6|501.7|497.6|501.36|497.26|25
1636814650000|2021-11-13 14:44:10|501.69|497.59|501.57|497.47|501.69|497.59|501.45|497.35|25
1636814660000|2021-11-13 14:44:20|501.56|497.46|501.2|497.1|501.6|497.5|501.17|497.07|26
1636814670000|2021-11-13 14:44:30|501.17|497.07|501.48|497.38|501.48|497.38|501.16|497.06|23
1636814680000|2021-11-13 14:44:40|501.47|497.37|501.14|497.04|501.49|497.39|501.14|497.04|25
1636814690000|2021-11-13 14:44:50|501.13|497.03|500.84|496.74|501.13|497.03|500.81|496.71|27
1636814700000|2021-11-13 14:45:00|500.86|496.76|501.27|497.17|501.3|497.2|500.84|496.74|23
1636814710000|2021-11-13 14:45:10|501.26|497.16|501.29|497.19|501.36|497.26|501.26|497.16|21
1636814720000|2021-11-13 14:45:20|501.28|497.18|501.42|497.32|501.48|497.38|501.28|497.18|25
1636814730000|2021-11-13 14:45:30|501.43|497.33|501.53|497.43|501.57|497.47|501.42|497.32|25
1636814740000|2021-11-13 14:45:40|501.55|497.45|501.57|497.47|501.57|497.47|501.52|497.42|13
1636814750000|2021-11-13 14:45:50|501.55|497.45|501.62|497.52|501.64|497.54|501.55|497.45|18
1636814760000|2021-11-13 14:46:00|501.61|497.51|501.64|497.54|501.64|497.54|501.59|497.49|10
1636814770000|2021-11-13 14:46:10|501.63|497.53|501.48|497.38|501.67|497.57|501.42|497.32|28
1636814780000|2021-11-13 14:46:20|501.47|497.37|501.16|497.06|501.47|497.37|501.16|497.06|20
1636814790000|2021-11-13 14:46:30|501.15|497.05|501.36|497.26|501.37|497.27|501.09|496.99|18
1636814800000|2021-11-13 14:46:40|501.35|497.25|501.15|497.05|501.36|497.26|501.15|497.05|25
1636814810000|2021-11-13 14:46:50|501.13|497.03|501.22|497.12|501.22|497.12|501.07|496.97|18
1636814820000|2021-11-13 14:47:00|501.27|497.17|500.7|496.6|501.34|497.24|500.7|496.6|25
1636814830000|2021-11-13 14:47:10|500.67|496.57|500.48|496.38|500.69|496.59|500.48|496.38|23
1636814840000|2021-11-13 14:47:20|500.49|496.39|500.86|496.76|500.86|496.76|500.43|496.33|25
1636814850000|2021-11-13 14:47:30|500.85|496.75|500.79|496.69|500.91|496.81|500.79|496.69|16
1636814860000|2021-11-13 14:47:40|500.77|496.67|500.62|496.52|500.78|496.68|500.59|496.49|17
1636814870000|2021-11-13 14:47:50|500.64|496.54|500.57|496.47|500.65|496.55|500.57|496.47|7
1636814880000|2021-11-13 14:48:00|500.61|496.51|500.57|496.47|500.61|496.51|500.57|496.47|11
1636814890000|2021-11-13 14:48:10|500.58|496.48|500.52|496.42|500.65|496.55|500.52|496.42|16
1636814900000|2021-11-13 14:48:20|500.51|496.41|500|495.9|500.51|496.41|500|495.9|27
1636814910000|2021-11-13 14:48:30|499.99|495.89|499.6|495.5|499.99|495.89|499.6|495.5|17
1636814920000|2021-11-13 14:48:40|499.59|495.49|499.49|495.39|499.59|495.49|499.47|495.37|19
1636814930000|2021-11-13 14:48:50|499.47|495.37|498.91|494.81|499.47|495.37|498.89|494.79|26
1636814940000|2021-11-13 14:49:00|498.97|494.87|498.84|494.74|499.08|494.98|498.8|494.7|27
1636814950000|2021-11-13 14:49:10|498.82|494.72|498.82|494.72|498.87|494.77|498.78|494.68|17
1636814960000|2021-11-13 14:49:20|498.77|494.67|499.06|494.96|499.07|494.97|498.73|494.63|22
1636814970000|2021-11-13 14:49:30|499.1|495|499.03|494.93|499.23|495.13|499.03|494.93|23
1636814980000|2021-11-13 14:49:40|499.02|494.92|499.02|494.92|499.04|494.94|499.02|494.92|7
1636814990000|2021-11-13 14:49:50|498.98|494.88|498.88|494.78|498.98|494.88|498.84|494.74|14
1636815000000|2021-11-13 14:50:00|498.87|494.77|498.97|494.87|498.97|494.87|498.87|494.77|14
1636815010000|2021-11-13 14:50:10|498.95|494.85|498.91|494.81|498.95|494.85|498.9|494.8|7
1636815020000|2021-11-13 14:50:20|498.9|494.8|498.9|494.8|498.93|494.83|498.9|494.8|7
1636815030000|2021-11-13 14:50:30|498.91|494.81|498.69|494.59|498.91|494.81|498.69|494.59|17
1636815040000|2021-11-13 14:50:40|498.71|494.61|498.82|494.72|498.83|494.73|498.62|494.52|20
1636815050000|2021-11-13 14:50:50|498.83|494.73|498.96|494.86|498.96|494.86|498.82|494.72|8
1636815060000|2021-11-13 14:51:00|498.95|494.85|499|494.9|499|494.9|498.94|494.84|13
1636815070000|2021-11-13 14:51:10|499.01|494.91|499.49|495.39|499.49|495.39|499.01|494.91|20
1636815080000|2021-11-13 14:51:20|499.5|495.4|499.53|495.43|499.53|495.43|499.46|495.36|10
1636815090000|2021-11-13 14:51:30|499.54|495.44|499.89|495.79|499.89|495.79|499.53|495.43|23
1636815100000|2021-11-13 14:51:40|499.9|495.8|500.05|495.95|500.06|495.96|499.89|495.79|19
1636815110000|2021-11-13 14:51:50|500.06|495.96|500.07|495.97|500.08|495.98|500.06|495.96|4
1636815120000|2021-11-13 14:52:00|500.06|495.96|499.91|495.81|500.06|495.96|499.91|495.81|11
1636815130000|2021-11-13 14:52:10|499.9|495.8|499.65|495.55|499.91|495.81|499.65|495.55|13
1636815140000|2021-11-13 14:52:20|499.71|495.61|499.89|495.79|499.89|495.79|499.71|495.61|19
1636815150000|2021-11-13 14:52:30|499.91|495.81|499.97|495.87|499.99|495.89|499.89|495.79|14
1636815160000|2021-11-13 14:52:40|499.95|495.85|500|495.9|500|495.9|499.93|495.83|6
1636815170000|2021-11-13 14:52:50|500.02|495.92|500.24|496.14|500.24|496.14|500|495.9|26
1636815180000|2021-11-13 14:53:00|500.27|496.17|500.25|496.15|500.41|496.31|500.25|496.15|31
1636815190000|2021-11-13 14:53:10|500.26|496.16|500.11|496.01|500.26|496.16|500.11|496.01|14
1636815200000|2021-11-13 14:53:20|500.13|496.03|499.96|495.86|500.13|496.03|499.86|495.76|14
1636815210000|2021-11-13 14:53:30|499.95|495.85|500.15|496.05|500.15|496.05|499.94|495.84|16
1636815220000|2021-11-13 14:53:40|500.16|496.06|500.18|496.08|500.3|496.2|500.12|496.02|29
1636815230000|2021-11-13 14:53:50|500.2|496.1|500.09|495.99|500.24|496.14|500.09|495.99|21
1636815240000|2021-11-13 14:54:00|500.11|496.01|499.77|495.67|500.11|496.01|499.77|495.67|15
1636815250000|2021-11-13 14:54:10|499.76|495.66|499.61|495.51|499.77|495.67|499.61|495.51|13
1636815260000|2021-11-13 14:54:20|499.57|495.47|499.17|495.07|499.57|495.47|499.16|495.06|25
1636815270000|2021-11-13 14:54:30|499.18|495.08|499.2|495.1|499.22|495.12|499.15|495.05|16
1636815280000|2021-11-13 14:54:40|499.21|495.11|499.33|495.23|499.36|495.26|499.2|495.1|17
1636815290000|2021-11-13 14:54:50|499.34|495.24|499.45|495.35|499.48|495.38|499.33|495.23|20
1636815300000|2021-11-13 14:55:00|499.47|495.37|499.52|495.42|499.54|495.44|499.47|495.37|7
1636815310000|2021-11-13 14:55:10|499.53|495.43|499.71|495.61|499.71|495.61|499.53|495.43|9
1636815320000|2021-11-13 14:55:20|499.69|495.59|499.99|495.89|499.99|495.89|499.69|495.59|13
1636815330000|2021-11-13 14:55:30|499.98|495.88|500.11|496.01|500.18|496.08|499.98|495.88|7
1636815340000|2021-11-13 14:55:40|500.09|495.99|499.82|495.72|500.11|496.01|499.81|495.71|19
1636815350000|2021-11-13 14:55:50|499.83|495.73|499.94|495.84|499.95|495.85|499.81|495.71|18
1636815360000|2021-11-13 14:56:00|499.95|495.85|500.06|495.96|500.06|495.96|499.95|495.85|10
1636815370000|2021-11-13 14:56:10|500.08|495.98|500.16|496.06|500.16|496.06|500.08|495.98|5
1636815380000|2021-11-13 14:56:20|500.15|496.05|500.1|496|500.16|496.06|500.1|496|10
1636815390000|2021-11-13 14:56:30|500.11|496.01|500.15|496.05|500.17|496.07|500.08|495.98|10
1636815400000|2021-11-13 14:56:40|500.17|496.07|500.23|496.13|500.23|496.13|500.15|496.05|8
1636815410000|2021-11-13 14:56:50|500.24|496.14|500.29|496.19|500.32|496.22|500.24|496.14|7
1636815420000|2021-11-13 14:57:00|500.35|496.25|500.36|496.26|500.36|496.26|500.35|496.25|2
1636815430000|2021-11-13 14:57:10|500.37|496.27|500.36|496.26|500.37|496.27|500.36|496.26|2
1636815440000|2021-11-13 14:57:20|500.34|496.24|500.21|496.11|500.34|496.24|500.21|496.11|14
1636815450000|2021-11-13 14:57:30|500.17|496.07|500.11|496.01|500.21|496.11|500.11|496.01|14
1636815460000|2021-11-13 14:57:40|500.12|496.02|499.89|495.79|500.12|496.02|499.88|495.78|15
1636815470000|2021-11-13 14:57:50|499.9|495.8|499.99|495.89|499.99|495.89|499.9|495.8|11
1636815480000|2021-11-13 14:58:00|500|495.9|500.03|495.93|500.08|495.98|500|495.9|13
1636815490000|2021-11-13 14:58:10|500.04|495.94|500.02|495.92|500.05|495.95|500.02|495.92|11
1636815500000|2021-11-13 14:58:20|500.03|495.93|500.06|495.96|500.08|495.98|500.03|495.93|16
1636815510000|2021-11-13 14:58:30|500.08|495.98|500.07|495.97|500.09|495.99|500.04|495.94|8
1636815520000|2021-11-13 14:58:40|500.06|495.96|500.27|496.17|500.29|496.19|500.06|495.96|27
1636815530000|2021-11-13 14:58:50|500.28|496.18|500.22|496.12|500.28|496.18|500.17|496.07|21
1636815540000|2021-11-13 14:59:00|500.21|496.11|500.32|496.22|500.35|496.25|500.2|496.1|14
1636815550000|2021-11-13 14:59:10|500.37|496.27|500.59|496.49|500.62|496.52|500.37|496.27|23
1636815560000|2021-11-13 14:59:20|500.68|496.58|500.7|496.6|500.75|496.65|500.67|496.57|9
1636815570000|2021-11-13 14:59:30|500.68|496.58|500.63|496.53|500.69|496.59|500.63|496.53|9
1636815580000|2021-11-13 14:59:40|500.64|496.54|500.69|496.59|500.69|496.59|500.62|496.52|15
1636815590000|2021-11-13 14:59:50|500.68|496.58|500.79|496.69|500.85|496.75|500.68|496.58|12
1636815600000|2021-11-13 15:00:00|500.78|496.68|500.94|496.84|500.94|496.84|500.78|496.68|10
1636815610000|2021-11-13 15:00:10|500.96|496.86|500.91|496.81|500.96|496.86|500.8|496.7|23
1636815620000|2021-11-13 15:00:20|500.92|496.82|500.86|496.76|500.92|496.82|500.84|496.74|7
1636815630000|2021-11-13 15:00:30|500.87|496.77|500.89|496.79|501|496.9|500.87|496.77|16
1636815640000|2021-11-13 15:00:40|500.9|496.8|501.01|496.91|501.01|496.91|500.85|496.75|15
1636815650000|2021-11-13 15:00:50|501|496.9|501|496.9|501.02|496.92|501|496.9|6
1636815660000|2021-11-13 15:01:00|500.99|496.89|501.01|496.91|501.02|496.92|500.99|496.89|14
1636815670000|2021-11-13 15:01:10|501|496.9|500.99|496.89|501.02|496.92|500.99|496.89|10
1636815680000|2021-11-13 15:01:20|501|496.9|501.03|496.93|501.06|496.96|501|496.9|10
1636815690000|2021-11-13 15:01:30|501.06|496.96|500.93|496.83|501.06|496.96|500.9|496.8|17
1636815700000|2021-11-13 15:01:40|500.94|496.84|500.88|496.78|500.94|496.84|500.85|496.75|19
1636815710000|2021-11-13 15:01:50|500.89|496.79|500.8|496.7|500.89|496.79|500.8|496.7|10
1636815720000|2021-11-13 15:02:00|500.82|496.72|500.73|496.63|500.84|496.74|500.73|496.63|6
1636815730000|2021-11-13 15:02:10|500.75|496.65|500.61|496.51|500.75|496.65|500.61|496.51|18
1636815740000|2021-11-13 15:02:20|500.56|496.46|500.56|496.46|500.63|496.53|500.55|496.45|18
1636815750000|2021-11-13 15:02:30|500.55|496.45|500.36|496.26|500.56|496.46|500.36|496.26|20
1636815760000|2021-11-13 15:02:40|500.35|496.25|500.17|496.07|500.35|496.25|500.17|496.07|11
1636815770000|2021-11-13 15:02:50|500.18|496.08|500.14|496.04|500.2|496.1|500.13|496.03|13
1636815780000|2021-11-13 15:03:00|500.12|496.02|500.19|496.09|500.26|496.16|500.12|496.02|18
1636815790000|2021-11-13 15:03:10|500.21|496.11|500.21|496.11|500.31|496.21|500.19|496.09|21
1636815800000|2021-11-13 15:03:20|500.2|496.1|500.23|496.13|500.24|496.14|500.2|496.1|14
1636815810000|2021-11-13 15:03:30|500.24|496.14|500.12|496.02|500.29|496.19|500.12|496.02|18
1636815820000|2021-11-13 15:03:40|500.14|496.04|500.15|496.05|500.17|496.07|500.1|496|17
1636815830000|2021-11-13 15:03:50|500.14|496.04|500.33|496.23|500.33|496.23|500.14|496.04|18
1636815840000|2021-11-13 15:04:00|500.36|496.26|500.46|496.36|500.46|496.36|500.36|496.26|11
1636815850000|2021-11-13 15:04:10|500.51|496.41|500.62|496.52|500.62|496.52|500.48|496.38|10
1636815860000|2021-11-13 15:04:20|500.63|496.53|500.79|496.69|500.79|496.69|500.63|496.53|16
1636815870000|2021-11-13 15:04:30|500.81|496.71|500.85|496.75|500.87|496.77|500.8|496.7|18
1636815880000|2021-11-13 15:04:40|500.84|496.74|500.72|496.62|500.85|496.75|500.7|496.6|13
1636815890000|2021-11-13 15:04:50|500.7|496.6|500.48|496.38|500.7|496.6|500.42|496.32|15
1636815900000|2021-11-13 15:05:00|500.49|496.39|500.63|496.53|500.64|496.54|500.49|496.39|23
1636815910000|2021-11-13 15:05:10|500.64|496.54|500.66|496.56|500.66|496.56|500.62|496.52|12
1636815920000|2021-11-13 15:05:20|500.65|496.55|500.68|496.58|500.73|496.63|500.65|496.55|12
1636815930000|2021-11-13 15:05:30|500.7|496.6|500.69|496.59|500.71|496.61|500.65|496.55|13
1636815940000|2021-11-13 15:05:40|500.7|496.6|500.81|496.71|500.81|496.71|500.7|496.6|9
1636815950000|2021-11-13 15:05:50|500.78|496.68|500.88|496.78|500.88|496.78|500.78|496.68|7
1636815960000|2021-11-13 15:06:00|500.89|496.79|500.92|496.82|500.92|496.82|500.87|496.77|9
1636815970000|2021-11-13 15:06:10|500.93|496.83|500.86|496.76|500.93|496.83|500.84|496.74|18
1636815980000|2021-11-13 15:06:20|500.85|496.75|500.9|496.8|500.9|496.8|500.84|496.74|8
1636815990000|2021-11-13 15:06:30|500.91|496.81|500.98|496.88|500.98|496.88|500.89|496.79|16
1636816000000|2021-11-13 15:06:40|500.99|496.89|501.13|497.03|501.22|497.12|500.99|496.89|16
1636816010000|2021-11-13 15:06:50|501.05|496.95|501.08|496.98|501.08|496.98|500.95|496.85|20
1636816020000|2021-11-13 15:07:00|501.14|497.04|501.28|497.18|501.31|497.21|501.1|497|14
1636816030000|2021-11-13 15:07:10|501.27|497.17|501.1|497|501.27|497.17|501.1|497|23
1636816040000|2021-11-13 15:07:20|501.09|496.99|501.21|497.11|501.21|497.11|501.04|496.94|17
1636816050000|2021-11-13 15:07:30|501.18|497.08|501.11|497.01|501.18|497.08|501.11|497.01|13
1636816060000|2021-11-13 15:07:40|501.1|497|501.06|496.96|501.1|497|501.02|496.92|16
1636816070000|2021-11-13 15:07:50|501.05|496.95|500.93|496.83|501.06|496.96|500.92|496.82|17
1636816080000|2021-11-13 15:08:00|500.91|496.81|500.62|496.52|500.91|496.81|500.62|496.52|23
1636816090000|2021-11-13 15:08:10|500.61|496.51|500.47|496.37|500.63|496.53|500.46|496.36|21
1636816100000|2021-11-13 15:08:20|500.46|496.36|501.05|496.95|501.05|496.95|500.46|496.36|25
1636816110000|2021-11-13 15:08:30|501.07|496.97|501.11|497.01|501.18|497.08|501.06|496.96|29
1636816120000|2021-11-13 15:08:40|501.09|496.99|501.13|497.03|501.19|497.09|501.05|496.95|18
1636816130000|2021-11-13 15:08:50|501.11|497.01|501.21|497.11|501.22|497.12|501.11|497.01|10
1636816140000|2021-11-13 15:09:00|501.24|497.14|501.46|497.36|501.46|497.36|501.24|497.14|15
1636816150000|2021-11-13 15:09:10|501.47|497.37|501.57|497.47|501.57|497.47|501.47|497.37|8
1636816160000|2021-11-13 15:09:20|501.56|497.46|501.51|497.41|501.56|497.46|501.51|497.41|7
1636816170000|2021-11-13 15:09:30|501.53|497.43|501.58|497.48|501.59|497.49|501.49|497.39|12
1636816180000|2021-11-13 15:09:40|501.59|497.49|501.53|497.43|501.61|497.51|501.53|497.43|12
1636816190000|2021-11-13 15:09:50|501.51|497.41|501.55|497.45|501.55|497.45|501.51|497.41|6
1636816200000|2021-11-13 15:10:00|501.57|497.47|501.58|497.48|501.61|497.51|501.57|497.47|12
1636816210000|2021-11-13 15:10:10|501.61|497.51|501.36|497.26|501.63|497.53|501.36|497.26|17
1636816220000|2021-11-13 15:10:20|501.32|497.22|501.33|497.23|501.35|497.25|501.24|497.14|18
1636816230000|2021-11-13 15:10:30|501.32|497.22|501.44|497.34|501.52|497.42|501.32|497.22|18
1636816240000|2021-11-13 15:10:40|501.43|497.33|501.61|497.51|501.66|497.56|501.39|497.29|23
1636816250000|2021-11-13 15:10:50|501.63|497.53|501.55|497.45|501.64|497.54|501.55|497.45|7
1636816260000|2021-11-13 15:11:00|501.54|497.44|501.42|497.32|501.54|497.44|501.41|497.31|16
1636816270000|2021-11-13 15:11:10|501.43|497.33|501.53|497.43|501.53|497.43|501.43|497.33|7
1636816280000|2021-11-13 15:11:20|501.54|497.44|501.54|497.44|501.55|497.45|501.54|497.44|3
1636816290000|2021-11-13 15:11:30|501.5|497.4|501.37|497.27|501.5|497.4|501.37|497.27|12
1636816300000|2021-11-13 15:11:40|501.35|497.25|501.3|497.2|501.35|497.25|501.29|497.19|14
1636816310000|2021-11-13 15:11:50|501.29|497.19|501.26|497.16|501.3|497.2|501.26|497.16|5
1636816320000|2021-11-13 15:12:00|501.27|497.17|501.26|497.16|501.27|497.17|501.26|497.16|4
1636816330000|2021-11-13 15:12:10|501.27|497.17|501.31|497.21|501.31|497.21|501.26|497.16|7
1636816340000|2021-11-13 15:12:20|501.29|497.19|501.24|497.14|501.29|497.19|501.24|497.14|4
1636816350000|2021-11-13 15:12:30|501.23|497.13|501.24|497.14|501.26|497.16|501.23|497.13|10
1636816360000|2021-11-13 15:12:40|501.25|497.15|501.26|497.16|501.27|497.17|501.25|497.15|4
1636816370000|2021-11-13 15:12:50|501.28|497.18|501.23|497.13|501.28|497.18|501.19|497.09|14
1636816380000|2021-11-13 15:13:00|501.22|497.12|501.24|497.14|501.24|497.14|501.22|497.12|8
1636816390000|2021-11-13 15:13:10|501.25|497.15|501.09|496.99|501.25|497.15|501.09|496.99|11
1636816400000|2021-11-13 15:13:20|501.08|496.98|500.98|496.88|501.11|497.01|500.98|496.88|9
1636816410000|2021-11-13 15:13:30|500.97|496.87|501.03|496.93|501.03|496.93|500.96|496.86|9
1636816420000|2021-11-13 15:13:40|501.05|496.95|501.02|496.92|501.05|496.95|501.01|496.91|7
1636816430000|2021-11-13 15:13:50|501.03|496.93|501.05|496.95|501.12|497.02|501.03|496.93|8
1636816440000|2021-11-13 15:14:00|501.09|496.99|501.14|497.04|501.14|497.04|501.09|496.99|10
1636816450000|2021-11-13 15:14:10|501.13|497.03|501.1|497|501.14|497.04|501.09|496.99|8
1636816460000|2021-11-13 15:14:20|501.11|497.01|501.14|497.04|501.14|497.04|501.09|496.99|7
1636816470000|2021-11-13 15:14:30|501.13|497.03|501.13|497.03|501.14|497.04|501.12|497.02|8
1636816480000|2021-11-13 15:14:40|501.14|497.04|501.11|497.01|501.14|497.04|501.11|497.01|10
1636816490000|2021-11-13 15:14:50|501.12|497.02|501.15|497.05|501.17|497.07|501.11|497.01|19
1636816500000|2021-11-13 15:15:00|501.13|497.03|501.09|496.99|501.15|497.05|501.09|496.99|15
1636816510000|2021-11-13 15:15:10|501.1|497|501.07|496.97|501.1|497|501.06|496.96|7
1636816520000|2021-11-13 15:15:20|501.06|496.96|500.98|496.88|501.09|496.99|500.98|496.88|10
1636816530000|2021-11-13 15:15:30|500.99|496.89|501.01|496.91|501.03|496.93|500.99|496.89|7
1636816550000|2021-11-13 15:15:50|501|496.9|501|496.9|501.01|496.91|501|496.9|5
1636816560000|2021-11-13 15:16:00|500.99|496.89|500.98|496.88|500.99|496.89|500.95|496.85|7
1636816570000|2021-11-13 15:16:10|500.95|496.85|501|496.9|501.01|496.91|500.95|496.85|6
1636816580000|2021-11-13 15:16:20|500.98|496.88|501|496.9|501.01|496.91|500.96|496.86|8
1636816590000|2021-11-13 15:16:30|500.99|496.89|501.01|496.91|501.01|496.91|500.99|496.89|5
1636816600000|2021-11-13 15:16:40|500.99|496.89|501.35|497.25|501.35|497.25|500.99|496.89|20
1636816610000|2021-11-13 15:16:50|501.37|497.27|501.5|497.4|501.5|497.4|501.36|497.26|17
1636816620000|2021-11-13 15:17:00|501.51|497.41|501.48|497.38|501.53|497.43|501.46|497.36|11
1636816630000|2021-11-13 15:17:10|501.46|497.36|501.43|497.33|501.46|497.36|501.43|497.33|5
1636816640000|2021-11-13 15:17:20|501.46|497.36|501.31|497.21|501.52|497.42|501.29|497.19|15
1636816650000|2021-11-13 15:17:30|501.28|497.18|501.33|497.23|501.33|497.23|501.19|497.09|15
1636816660000|2021-11-13 15:17:40|501.34|497.24|501.36|497.26|501.37|497.27|501.33|497.23|5
1636816670000|2021-11-13 15:17:50|501.38|497.28|501.32|497.22|501.38|497.28|501.32|497.22|5
1636816680000|2021-11-13 15:18:00|501.29|497.19|501.25|497.15|501.32|497.22|501.25|497.15|14
1636816690000|2021-11-13 15:18:10|501.26|497.16|501.26|497.16|501.26|497.16|501.26|497.16|1
1636816700000|2021-11-13 15:18:20|501.22|497.12|501.2|497.1|501.22|497.12|501.2|497.1|11
1636816710000|2021-11-13 15:18:30|501.19|497.09|501.16|497.06|501.19|497.09|501.16|497.06|3
1636816720000|2021-11-13 15:18:40|501.17|497.07|501.03|496.93|501.17|497.07|501.03|496.93|14
1636816730000|2021-11-13 15:18:50|501.04|496.94|501.08|496.98|501.09|496.99|501.04|496.94|11
1636816740000|2021-11-13 15:19:00|501.09|496.99|501.1|497|501.1|497|501.07|496.97|14
1636816750000|2021-11-13 15:19:10|501.11|497.01|501.27|497.17|501.31|497.21|501.11|497.01|18
1636816760000|2021-11-13 15:19:20|501.29|497.19|501.34|497.24|501.34|497.24|501.26|497.16|9
1636816770000|2021-11-13 15:19:30|501.33|497.23|501.34|497.24|501.36|497.26|501.33|497.23|5
1636816780000|2021-11-13 15:19:40|501.31|497.21|501.25|497.15|501.31|497.21|501.25|497.15|4
1636816790000|2021-11-13 15:19:50|501.23|497.13|501.23|497.13|501.26|497.16|501.22|497.12|7
1636816800000|2021-11-13 15:20:00|501.26|497.16|501.23|497.13|501.26|497.16|501.23|497.13|4
1636816810000|2021-11-13 15:20:10|501.22|497.12|501.19|497.09|501.22|497.12|501.19|497.09|6
1636816820000|2021-11-13 15:20:20|501.2|497.1|501.35|497.25|501.35|497.25|501.19|497.09|9
1636816830000|2021-11-13 15:20:30|501.34|497.24|501.33|497.23|501.36|497.26|501.33|497.23|13
1636816840000|2021-11-13 15:20:40|501.34|497.24|501.34|497.24|501.34|497.24|501.3|497.2|10
1636816850000|2021-11-13 15:20:50|501.35|497.25|501.35|497.25|501.36|497.26|501.33|497.23|7
1636816860000|2021-11-13 15:21:00|501.34|497.24|501.29|497.19|501.34|497.24|501.29|497.19|7
1636816870000|2021-11-13 15:21:10|501.28|497.18|501.24|497.14|501.29|497.19|501.24|497.14|5
1636816880000|2021-11-13 15:21:20|501.23|497.13|501.24|497.14|501.24|497.14|501.21|497.11|6
1636816890000|2021-11-13 15:21:30|501.25|497.15|501.27|497.17|501.27|497.17|501.23|497.13|8
1636816900000|2021-11-13 15:21:40|501.26|497.16|501.26|497.16|501.27|497.17|501.25|497.15|5
1636816910000|2021-11-13 15:21:50|501.25|497.15|501.24|497.14|501.25|497.15|501.24|497.14|4
1636816920000|2021-11-13 15:22:00|501.25|497.15|501.26|497.16|501.26|497.16|501.25|497.15|4
1636816930000|2021-11-13 15:22:10|501.27|497.17|501.25|497.15|501.27|497.17|501.23|497.13|4
1636816940000|2021-11-13 15:22:20|501.24|497.14|500.96|496.86|501.24|497.14|500.96|496.86|16
1636816950000|2021-11-13 15:22:30|500.95|496.85|500.93|496.83|500.95|496.85|500.87|496.77|11
1636816960000|2021-11-13 15:22:40|500.92|496.82|500.79|496.69|500.92|496.82|500.79|496.69|10
1636816970000|2021-11-13 15:22:50|500.77|496.67|500.39|496.29|500.77|496.67|500.39|496.29|19
1636816980000|2021-11-13 15:23:00|500.36|496.26|500.15|496.05|500.37|496.27|500.15|496.05|14
1636816990000|2021-11-13 15:23:10|500.14|496.04|500|495.9|500.14|496.04|499.99|495.89|7
1636817000000|2021-11-13 15:23:20|499.98|495.88|499.82|495.72|499.99|495.89|499.77|495.67|23
1636817010000|2021-11-13 15:23:30|499.8|495.7|499.99|495.89|499.99|495.89|499.73|495.63|16
1636817020000|2021-11-13 15:23:40|500.01|495.91|500.01|495.91|500.04|495.94|499.99|495.89|15
1636817030000|2021-11-13 15:23:50|500.07|495.97|500.31|496.21|500.31|496.21|500.06|495.96|10
1636817040000|2021-11-13 15:24:00|500.41|496.31|500.56|496.46|500.63|496.53|500.39|496.29|18
1636817050000|2021-11-13 15:24:10|500.52|496.42|500.64|496.54|500.64|496.54|500.52|496.42|7
1636817060000|2021-11-13 15:24:20|500.61|496.51|500.62|496.52|500.64|496.54|500.6|496.5|11
1636817070000|2021-11-13 15:24:30|500.64|496.54|500.63|496.53|500.66|496.56|500.6|496.5|12
1636817080000|2021-11-13 15:24:40|500.64|496.54|500.65|496.55|500.65|496.55|500.63|496.53|4
1636817090000|2021-11-13 15:24:50|500.64|496.54|500.65|496.55|500.65|496.55|500.64|496.54|2
1636817100000|2021-11-13 15:25:00|500.66|496.56|500.65|496.55|500.67|496.57|500.65|496.55|8
1636817110000|2021-11-13 15:25:10|500.64|496.54|500.65|496.55|500.67|496.57|500.64|496.54|8
1636817120000|2021-11-13 15:25:20|500.66|496.56|500.65|496.55|500.66|496.56|500.65|496.55|4
1636817130000|2021-11-13 15:25:30|500.66|496.56|500.54|496.44|500.66|496.56|500.54|496.44|13
1636817140000|2021-11-13 15:25:40|500.53|496.43|500.52|496.42|500.53|496.43|500.31|496.21|20
1636817150000|2021-11-13 15:25:50|500.51|496.41|500.35|496.25|500.51|496.41|500.35|496.25|15
1636817160000|2021-11-13 15:26:00|500.37|496.27|500.3|496.2|500.37|496.27|500.3|496.2|9
1636817170000|2021-11-13 15:26:10|500.28|496.18|500.58|496.48|500.6|496.5|500.28|496.18|23
1636817180000|2021-11-13 15:26:20|500.57|496.47|500.55|496.45|500.57|496.47|500.55|496.45|3
1636817190000|2021-11-13 15:26:30|500.6|496.5|500.57|496.47|500.6|496.5|500.56|496.46|8
1636817200000|2021-11-13 15:26:40|500.56|496.46|500.65|496.55|500.65|496.55|500.56|496.46|13
1636817210000|2021-11-13 15:26:50|500.64|496.54|500.64|496.54|500.64|496.54|500.6|496.5|7
1636817220000|2021-11-13 15:27:00|500.65|496.55|500.62|496.52|500.65|496.55|500.6|496.5|8
1636817230000|2021-11-13 15:27:10|500.63|496.53|500.88|496.78|500.88|496.78|500.63|496.53|16
1636817240000|2021-11-13 15:27:20|500.91|496.81|500.93|496.83|500.93|496.83|500.89|496.79|8
1636817250000|2021-11-13 15:27:30|500.92|496.82|500.91|496.81|500.93|496.83|500.91|496.81|4
1636817260000|2021-11-13 15:27:40|500.92|496.82|500.99|496.89|501.06|496.96|500.92|496.82|22
1636817270000|2021-11-13 15:27:50|501|496.9|500.9|496.8|501.04|496.94|500.87|496.77|15
1636817280000|2021-11-13 15:28:00|500.88|496.78|500.86|496.76|500.88|496.78|500.85|496.75|5
1636817290000|2021-11-13 15:28:10|500.85|496.75|500.88|496.78|500.89|496.79|500.84|496.74|13
1636817300000|2021-11-13 15:28:20|500.91|496.81|501.37|497.27|501.39|497.29|500.91|496.81|15
1636817310000|2021-11-13 15:28:30|501.36|497.26|501.5|497.4|501.5|497.4|501.35|497.25|14
1636817320000|2021-11-13 15:28:40|501.49|497.39|501.45|497.35|501.5|497.4|501.44|497.34|10
1636817330000|2021-11-13 15:28:50|501.44|497.34|501.55|497.45|501.55|497.45|501.44|497.34|6
1636817340000|2021-11-13 15:29:00|501.57|497.47|501.98|497.88|501.98|497.88|501.56|497.46|20
1636817350000|2021-11-13 15:29:10|502|497.9|502.06|497.96|502.13|498.03|501.98|497.88|13
1636817360000|2021-11-13 15:29:20|502.04|497.94|502.32|498.22|502.32|498.22|502.03|497.93|19
1636817370000|2021-11-13 15:29:30|502.31|498.21|501.99|497.89|502.31|498.21|501.99|497.89|22
1636817380000|2021-11-13 15:29:40|502.02|497.92|501.95|497.85|502.02|497.92|501.93|497.83|20
1636817390000|2021-11-13 15:29:50|501.96|497.86|502.1|498|502.1|498|501.93|497.83|13
1636817400000|2021-11-13 15:30:00|502.11|498.01|502.36|498.26|502.36|498.26|502.11|498.01|14
1636817410000|2021-11-13 15:30:10|502.37|498.27|502.5|498.4|502.5|498.4|502.35|498.25|15
1636817420000|2021-11-13 15:30:20|502.51|498.41|502.82|498.72|502.82|498.72|502.51|498.41|19
1636817430000|2021-11-13 15:30:30|502.85|498.75|502.95|498.85|502.98|498.88|502.85|498.75|13
1636817440000|2021-11-13 15:30:40|502.92|498.82|503.15|499.05|503.15|499.05|502.91|498.81|14
1636817450000|2021-11-13 15:30:50|503.14|499.04|503.31|499.21|503.33|499.23|503.14|499.04|8
1636817460000|2021-11-13 15:31:00|503.32|499.22|503.34|499.24|503.35|499.25|503.31|499.21|11
1636817470000|2021-11-13 15:31:10|503.31|499.21|503.08|498.98|503.32|499.22|503.08|498.98|23
1636817480000|2021-11-13 15:31:20|503.09|498.99|502.96|498.86|503.13|499.03|502.92|498.82|25
1636817490000|2021-11-13 15:31:30|502.95|498.85|502.25|498.15|502.95|498.85|502.25|498.15|22
1636817500000|2021-11-13 15:31:40|502.3|498.2|502.25|498.15|502.3|498.2|502.21|498.11|12
1636817510000|2021-11-13 15:31:50|502.24|498.14|502.04|497.94|502.25|498.15|502.04|497.94|20
1636817520000|2021-11-13 15:32:00|502.02|497.92|502.16|498.06|502.18|498.08|502.02|497.92|30
1636817530000|2021-11-13 15:32:10|502.17|498.07|502.13|498.03|502.17|498.07|502.13|498.03|20
1636817540000|2021-11-13 15:32:20|502.12|498.02|502.02|497.92|502.13|498.03|502.02|497.92|18
1636817550000|2021-11-13 15:32:30|502.01|497.91|501.66|497.56|502.01|497.91|501.66|497.56|23
1636817560000|2021-11-13 15:32:40|501.65|497.55|501.53|497.43|501.65|497.55|501.52|497.42|19
1636817570000|2021-11-13 15:32:50|501.51|497.41|501.89|497.79|501.89|497.79|501.5|497.4|21
1636817580000|2021-11-13 15:33:00|501.92|497.82|502.38|498.28|502.38|498.28|501.92|497.82|23
1636817590000|2021-11-13 15:33:10|502.4|498.3|502.63|498.53|502.71|498.61|502.4|498.3|21
1636817600000|2021-11-13 15:33:20|502.58|498.48|502.26|498.16|502.58|498.48|502.25|498.15|23
1636817610000|2021-11-13 15:33:30|502.25|498.15|502.27|498.17|502.3|498.2|502.2|498.1|10
1636817620000|2021-11-13 15:33:40|502.31|498.21|502.24|498.14|502.34|498.24|502.22|498.12|15
1636817630000|2021-11-13 15:33:50|502.22|498.12|502.17|498.07|502.24|498.14|502.17|498.07|17
1636817640000|2021-11-13 15:34:00|502.09|497.99|502.12|498.02|502.12|498.02|502.06|497.96|13
1636817650000|2021-11-13 15:34:10|502.13|498.03|502.08|497.98|502.13|498.03|502.07|497.97|8
1636817660000|2021-11-13 15:34:20|502.1|498|502.1|498|502.1|498|502.07|497.97|11
1636817670000|2021-11-13 15:34:30|502.09|497.99|502.61|498.51|502.61|498.51|502.09|497.99|18
1636817680000|2021-11-13 15:34:40|502.65|498.55|502.63|498.53|502.65|498.55|502.58|498.48|8
1636817690000|2021-11-13 15:34:50|502.64|498.54|502.64|498.54|502.65|498.55|502.63|498.53|9
1636817700000|2021-11-13 15:35:00|502.62|498.52|502.61|498.51|502.65|498.55|502.61|498.51|6
1636817710000|2021-11-13 15:35:10|502.62|498.52|502.53|498.43|502.62|498.52|502.44|498.34|17
1636817720000|2021-11-13 15:35:20|502.52|498.42|502.57|498.47|502.58|498.48|502.52|498.42|7
1636817730000|2021-11-13 15:35:30|502.56|498.46|502.58|498.48|502.65|498.55|502.52|498.42|13
1636817740000|2021-11-13 15:35:40|502.6|498.5|502.59|498.49|502.62|498.52|502.59|498.49|3
1636817750000|2021-11-13 15:35:50|502.58|498.48|502.47|498.37|502.58|498.48|502.46|498.36|11
1636817760000|2021-11-13 15:36:00|502.45|498.35|502.48|498.38|502.48|498.38|502.45|498.35|3
1636817770000|2021-11-13 15:36:10|502.46|498.36|502.5|498.4|502.51|498.41|502.46|498.36|6
1636817780000|2021-11-13 15:36:20|502.51|498.41|502.48|498.38|502.51|498.41|502.45|498.35|5
1636817790000|2021-11-13 15:36:30|502.47|498.37|502.44|498.34|502.47|498.37|502.44|498.34|6
1636817800000|2021-11-13 15:36:40|502.45|498.35|502.42|498.32|502.46|498.36|502.42|498.32|5
1636817810000|2021-11-13 15:36:50|502.41|498.31|502.37|498.27|502.41|498.31|502.36|498.26|5
1636817820000|2021-11-13 15:37:00|502.36|498.26|502.33|498.23|502.37|498.27|502.33|498.23|6
1636817830000|2021-11-13 15:37:10|502.34|498.24|502.37|498.27|502.39|498.29|502.33|498.23|10
1636817840000|2021-11-13 15:37:20|502.36|498.26|502.39|498.29|502.48|498.38|502.36|498.26|15
1636817850000|2021-11-13 15:37:30|502.4|498.3|502.43|498.33|502.43|498.33|502.4|498.3|2
1636817860000|2021-11-13 15:37:40|502.42|498.32|502.41|498.31|502.42|498.32|502.41|498.31|2
1636817870000|2021-11-13 15:37:50|502.4|498.3|502.4|498.3|502.4|498.3|502.4|498.3|1
1636817880000|2021-11-13 15:38:00|502.41|498.31|502.42|498.32|502.42|498.32|502.41|498.31|2
1636817890000|2021-11-13 15:38:10|502.4|498.3|502.42|498.32|502.42|498.32|502.4|498.3|2
1636817900000|2021-11-13 15:38:20|502.37|498.27|502.25|498.15|502.37|498.27|502.22|498.12|16
1636817910000|2021-11-13 15:38:30|502.24|498.14|502.28|498.18|502.29|498.19|502.24|498.14|10
1636817920000|2021-11-13 15:38:40|502.3|498.2|502.3|498.2|502.35|498.25|502.29|498.19|12
1636817930000|2021-11-13 15:38:50|502.31|498.21|502.28|498.18|502.31|498.21|502.28|498.18|6
1636817940000|2021-11-13 15:39:00|502.29|498.19|502.28|498.18|502.29|498.19|502.27|498.17|6
1636817950000|2021-11-13 15:39:10|502.3|498.2|502.28|498.18|502.32|498.22|502.28|498.18|6
1636817960000|2021-11-13 15:39:20|502.29|498.19|502.25|498.15|502.29|498.19|502.24|498.14|11
1636817970000|2021-11-13 15:39:30|502.26|498.16|502.28|498.18|502.28|498.18|502.24|498.14|8
1636817980000|2021-11-13 15:39:40|502.29|498.19|502.3|498.2|502.31|498.21|502.29|498.19|6
1636817990000|2021-11-13 15:39:50|502.29|498.19|502.37|498.27|502.4|498.3|502.29|498.19|13
1636818000000|2021-11-13 15:40:00|502.47|498.37|502.43|498.33|502.48|498.38|502.42|498.32|12
1636818010000|2021-11-13 15:40:10|502.42|498.32|502.31|498.21|502.44|498.34|502.28|498.18|20
1636818020000|2021-11-13 15:40:20|502.3|498.2|502.28|498.18|502.3|498.2|502.26|498.16|4
1636818030000|2021-11-13 15:40:30|502.29|498.19|502.25|498.15|502.31|498.21|502.23|498.13|11
1636818040000|2021-11-13 15:40:40|502.23|498.13|502.14|498.04|502.23|498.13|502.14|498.04|4
1636818050000|2021-11-13 15:40:50|502.08|497.98|501.84|497.74|502.09|497.99|501.83|497.73|23
1636818060000|2021-11-13 15:41:00|501.85|497.75|502.15|498.05|502.15|498.05|501.85|497.75|19
1636818070000|2021-11-13 15:41:10|502.16|498.06|502.35|498.25|502.36|498.26|502.16|498.06|11
1636818080000|2021-11-13 15:41:20|502.34|498.24|502.4|498.3|502.4|498.3|502.34|498.24|6
1636818090000|2021-11-13 15:41:30|502.43|498.33|502.33|498.23|502.43|498.33|502.33|498.23|8
1636818100000|2021-11-13 15:41:40|502.32|498.22|502.31|498.21|502.33|498.23|502.3|498.2|9
1636818110000|2021-11-13 15:41:50|502.3|498.2|502.29|498.19|502.31|498.21|502.29|498.19|4
1636818120000|2021-11-13 15:42:00|502.3|498.2|502.31|498.21|502.31|498.21|502.29|498.19|4
1636818130000|2021-11-13 15:42:10|502.32|498.22|502.33|498.23|502.33|498.23|502.32|498.22|2
1636818140000|2021-11-13 15:42:20|502.32|498.22|502.21|498.11|502.32|498.22|502.21|498.11|14
1636818150000|2021-11-13 15:42:30|502.22|498.12|502.16|498.06|502.22|498.12|502.15|498.05|14
1636818160000|2021-11-13 15:42:40|502.15|498.05|502.08|497.98|502.15|498.05|502.06|497.96|14
1636818170000|2021-11-13 15:42:50|502.1|498|502.1|498|502.11|498.01|502.09|497.99|12
1636818180000|2021-11-13 15:43:00|502.11|498.01|502.25|498.15|502.34|498.24|502.11|498.01|15
1636818190000|2021-11-13 15:43:10|502.22|498.12|502.02|497.92|502.23|498.13|502.01|497.91|12
1636818200000|2021-11-13 15:43:20|502.01|497.91|501.97|497.87|502.03|497.93|501.97|497.87|10
1636818210000|2021-11-13 15:43:30|501.98|497.88|502.15|498.05|502.15|498.05|501.98|497.88|13
1636818220000|2021-11-13 15:43:40|502.14|498.04|502.15|498.05|502.15|498.05|502.13|498.03|8
1636818230000|2021-11-13 15:43:50|502.16|498.06|502.25|498.15|502.26|498.16|502.16|498.06|19
1636818240000|2021-11-13 15:44:00|502.26|498.16|502.28|498.18|502.28|498.18|502.24|498.14|5
1636818250000|2021-11-13 15:44:10|502.29|498.19|502.29|498.19|502.3|498.2|502.25|498.15|13
1636818260000|2021-11-13 15:44:20|502.28|498.18|502.5|498.4|502.5|498.4|502.28|498.18|10
1636818270000|2021-11-13 15:44:30|502.52|498.42|502.48|498.38|502.6|498.5|502.48|498.38|9
1636818280000|2021-11-13 15:44:40|502.47|498.37|502.56|498.46|502.66|498.56|502.45|498.35|20
1636818290000|2021-11-13 15:44:50|502.55|498.45|502.57|498.47|502.61|498.51|502.55|498.45|15
1636818300000|2021-11-13 15:45:00|502.56|498.46|502.54|498.44|502.59|498.49|502.54|498.44|8
1636818310000|2021-11-13 15:45:10|502.52|498.42|502.49|498.39|502.52|498.42|502.49|498.39|3
1636818320000|2021-11-13 15:45:20|502.52|498.42|502.54|498.44|502.54|498.44|502.52|498.42|2
1636818330000|2021-11-13 15:45:30|502.52|498.42|502.49|498.39|502.53|498.43|502.48|498.38|7
1636818340000|2021-11-13 15:45:40|502.5|498.4|502.55|498.45|502.58|498.48|502.5|498.4|13
1636818350000|2021-11-13 15:45:50|502.56|498.46|502.56|498.46|502.56|498.46|502.55|498.45|7
1636818360000|2021-11-13 15:46:00|502.55|498.45|502.56|498.46|502.57|498.47|502.55|498.45|4
1636818370000|2021-11-13 15:46:10|502.57|498.47|502.56|498.46|502.57|498.47|502.56|498.46|2
1636818380000|2021-11-13 15:46:20|502.57|498.47|502.56|498.46|502.57|498.47|502.56|498.46|2
1636818390000|2021-11-13 15:46:30|502.55|498.45|502.6|498.5|502.6|498.5|502.55|498.45|3
1636818400000|2021-11-13 15:46:40|502.58|498.48|503.75|499.65|503.76|499.66|502.47|498.37|25
1636818410000|2021-11-13 15:46:50|503.73|499.63|504.05|499.95|504.12|500.02|503.63|499.53|26
1636818420000|2021-11-13 15:47:00|504.1|500|504.82|500.72|504.82|500.72|504.08|499.98|32
1636818430000|2021-11-13 15:47:10|504.85|500.75|505.41|501.31|505.41|501.31|504.85|500.75|27
1636818440000|2021-11-13 15:47:20|505.43|501.33|506.25|502.15|506.26|502.16|505.42|501.32|32
1636818450000|2021-11-13 15:47:30|506.26|502.16|505.98|501.88|506.68|502.58|505.98|501.88|32
1636818460000|2021-11-13 15:47:40|505.88|501.78|505.03|500.93|505.88|501.78|505.03|500.93|36
1636818470000|2021-11-13 15:47:50|505.04|500.94|505.44|501.34|505.47|501.37|504.99|500.89|25
1636818480000|2021-11-13 15:48:00|505.47|501.37|505.53|501.43|505.94|501.84|505.47|501.37|27
1636818490000|2021-11-13 15:48:10|505.52|501.42|505.15|501.05|505.52|501.42|505.09|500.99|29
1636818500000|2021-11-13 15:48:20|505.16|501.06|504.59|500.49|505.16|501.06|504.57|500.47|27
1636818510000|2021-11-13 15:48:30|504.6|500.5|504.46|500.36|504.61|500.51|504.45|500.35|19
1636818520000|2021-11-13 15:48:40|504.45|500.35|504.39|500.29|504.45|500.35|504.33|500.23|22
1636818530000|2021-11-13 15:48:50|504.38|500.28|505.08|500.98|505.08|500.98|504.38|500.28|26
1636818540000|2021-11-13 15:49:00|505.09|500.99|505|500.9|505.13|501.03|504.96|500.86|26
1636818550000|2021-11-13 15:49:10|504.99|500.89|505.25|501.15|505.25|501.15|504.99|500.89|23
1636818560000|2021-11-13 15:49:20|505.26|501.16|505.37|501.27|505.37|501.27|505.25|501.15|11
1636818570000|2021-11-13 15:49:30|505.36|501.26|505.9|501.8|505.9|501.8|505.36|501.26|21
1636818580000|2021-11-13 15:49:40|505.92|501.82|506.47|502.37|506.48|502.38|505.91|501.81|26
1636818590000|2021-11-13 15:49:50|506.46|502.36|506.44|502.34|506.53|502.43|506.42|502.32|19
1636818600000|2021-11-13 15:50:00|506.42|502.32|506.53|502.43|506.54|502.44|506.4|502.3|23
1636818610000|2021-11-13 15:50:10|506.5|502.4|506.71|502.61|506.73|502.63|506.5|502.4|22
1636818620000|2021-11-13 15:50:20|506.72|502.62|506.78|502.68|506.8|502.7|506.72|502.62|14
1636818630000|2021-11-13 15:50:30|506.76|502.66|506.87|502.77|506.87|502.77|506.76|502.66|13
1636818640000|2021-11-13 15:50:40|506.89|502.79|506.93|502.83|506.95|502.85|506.88|502.78|11
1636818650000|2021-11-13 15:50:50|506.95|502.85|506.9|502.8|506.96|502.86|506.9|502.8|8
1636818660000|2021-11-13 15:51:00|506.91|502.81|507.08|502.98|507.08|502.98|506.88|502.78|18
1636818670000|2021-11-13 15:51:10|507.07|502.97|507.02|502.92|507.08|502.98|507.01|502.91|15
1636818680000|2021-11-13 15:51:20|507.01|502.91|506.12|502.02|507.01|502.91|506.12|502.02|29
1636818690000|2021-11-13 15:51:30|506.11|502.01|505.62|501.52|506.12|502.02|505.62|501.52|26
1636818700000|2021-11-13 15:51:40|505.63|501.53|505.95|501.85|505.95|501.85|505.62|501.52|27
1636818710000|2021-11-13 15:51:50|505.94|501.84|505.96|501.86|505.96|501.86|505.88|501.78|23
1636818720000|2021-11-13 15:52:00|505.97|501.87|506.65|502.55|506.86|502.76|505.97|501.87|25
1636818730000|2021-11-13 15:52:10|506.66|502.56|506.19|502.09|506.66|502.56|506.19|502.09|20
1636818740000|2021-11-13 15:52:20|506.2|502.1|506.19|502.09|506.23|502.13|506.15|502.05|14
1636818750000|2021-11-13 15:52:30|506.18|502.08|506.5|502.4|506.5|502.4|506.17|502.07|16
1636818760000|2021-11-13 15:52:40|506.51|502.41|506.95|502.85|506.97|502.87|506.51|502.41|26
1636818770000|2021-11-13 15:52:50|506.98|502.88|506.82|502.72|506.98|502.88|506.8|502.7|23
1636818780000|2021-11-13 15:53:00|506.81|502.71|506.88|502.78|506.92|502.82|506.81|502.71|23
1636818790000|2021-11-13 15:53:10|506.9|502.8|506.83|502.73|507.03|502.93|506.83|502.73|11
1636818800000|2021-11-13 15:53:20|506.82|502.72|506.46|502.36|506.82|502.72|506.46|502.36|16
1636818810000|2021-11-13 15:53:30|506.47|502.37|506.46|502.36|506.47|502.37|506.39|502.29|18
1636818820000|2021-11-13 15:53:40|506.44|502.34|506.47|502.37|506.47|502.37|506.42|502.32|12
1636818830000|2021-11-13 15:53:50|506.48|502.38|506.44|502.34|506.48|502.38|506.44|502.34|3
1636818840000|2021-11-13 15:54:00|506.43|502.33|506.56|502.46|506.56|502.46|506.42|502.32|12
1636818850000|2021-11-13 15:54:10|506.58|502.48|506.84|502.74|506.84|502.74|506.51|502.41|16
1636818860000|2021-11-13 15:54:20|506.83|502.73|506.78|502.68|506.84|502.74|506.77|502.67|11
1636818870000|2021-11-13 15:54:30|506.77|502.67|506.77|502.67|506.81|502.71|506.75|502.65|9
1636818880000|2021-11-13 15:54:40|506.8|502.7|506.79|502.69|506.8|502.7|506.76|502.66|8
1636818890000|2021-11-13 15:54:50|506.8|502.7|506.88|502.78|506.89|502.79|506.75|502.65|17
1636818900000|2021-11-13 15:55:00|506.86|502.76|506.86|502.76|506.87|502.77|506.85|502.75|6
1636818910000|2021-11-13 15:55:10|506.91|502.81|506.9|502.8|506.93|502.83|506.87|502.77|10
1636818920000|2021-11-13 15:55:20|506.87|502.77|506.95|502.85|506.97|502.87|506.87|502.77|9
1636818930000|2021-11-13 15:55:30|506.94|502.84|506.93|502.83|506.96|502.86|506.93|502.83|6
1636818940000|2021-11-13 15:55:40|506.91|502.81|506.91|502.81|506.92|502.82|506.9|502.8|4
1636818950000|2021-11-13 15:55:50|506.9|502.8|506.84|502.74|506.9|502.8|506.84|502.74|8
1636818960000|2021-11-13 15:56:00|506.81|502.71|506.83|502.73|506.83|502.73|506.81|502.71|2
1636818970000|2021-11-13 15:56:10|506.82|502.72|506.86|502.76|506.86|502.76|506.8|502.7|8
1636818980000|2021-11-13 15:56:20|506.85|502.75|506.7|502.6|506.85|502.75|506.7|502.6|16
1636818990000|2021-11-13 15:56:30|506.68|502.58|506.71|502.61|506.71|502.61|506.68|502.58|3
1636819000000|2021-11-13 15:56:40|506.7|502.6|506.82|502.72|506.83|502.73|506.7|502.6|17
1636819010000|2021-11-13 15:56:50|506.83|502.73|507.05|502.95|507.05|502.95|506.82|502.72|13
1636819020000|2021-11-13 15:57:00|507.04|502.94|507.03|502.93|507.05|502.95|506.99|502.89|11
1636819030000|2021-11-13 15:57:10|507.05|502.95|507.01|502.91|507.05|502.95|506.98|502.88|7
1636819040000|2021-11-13 15:57:20|506.99|502.89|506.94|502.84|507.02|502.92|506.93|502.83|15
1636819050000|2021-11-13 15:57:30|506.93|502.83|506.73|502.63|506.93|502.83|506.72|502.62|7
1636819060000|2021-11-13 15:57:40|506.66|502.56|506.68|502.58|506.68|502.58|506.65|502.55|9
1636819070000|2021-11-13 15:57:50|506.66|502.56|506.62|502.52|506.66|502.56|506.62|502.52|8
1636819080000|2021-11-13 15:58:00|506.61|502.51|506.4|502.3|506.63|502.53|506.4|502.3|18
1636819090000|2021-11-13 15:58:10|506.38|502.28|506.13|502.03|506.38|502.28|506.13|502.03|18
1636819100000|2021-11-13 15:58:20|506.11|502.01|505.95|501.85|506.11|502.01|505.95|501.85|11
1636819110000|2021-11-13 15:58:30|505.96|501.86|505.93|501.83|505.96|501.86|505.9|501.8|13
1636819120000|2021-11-13 15:58:40|505.92|501.82|505.96|501.86|505.96|501.86|505.92|501.82|10
1636819130000|2021-11-13 15:58:50|505.95|501.85|505.94|501.84|505.97|501.87|505.91|501.81|12
1636819140000|2021-11-13 15:59:00|505.95|501.85|506.18|502.08|506.19|502.09|505.93|501.83|17
1636819150000|2021-11-13 15:59:10|506.19|502.09|506.51|502.41|506.51|502.41|506.19|502.09|24
1636819160000|2021-11-13 15:59:20|506.5|502.4|507.09|502.99|507.24|503.14|506.5|502.4|30
1636819170000|2021-11-13 15:59:30|507.1|503|506.94|502.84|507.1|503|506.91|502.81|25
1636819180000|2021-11-13 15:59:40|506.93|502.83|507.05|502.95|507.07|502.97|506.93|502.83|11
1636819190000|2021-11-13 15:59:50|507.07|502.97|507.12|503.02|507.12|503.02|507.06|502.96|10
1636819200000|2021-11-13 16:00:00|507.11|503.01|507.17|503.07|507.17|503.07|507.1|503|11
1636819210000|2021-11-13 16:00:10|507.18|503.08|507.33|503.23|507.33|503.23|507.17|503.07|12
1636819220000|2021-11-13 16:00:20|507.35|503.25|507.44|503.34|507.67|503.57|507.35|503.25|28
1636819230000|2021-11-13 16:00:30|507.43|503.33|507.32|503.22|507.43|503.33|507.28|503.18|20
1636819240000|2021-11-13 16:00:40|507.31|503.21|507.22|503.12|507.4|503.3|507.21|503.11|21
1636819250000|2021-11-13 16:00:50|507.21|503.11|507.2|503.1|507.31|503.21|507.19|503.09|22
1636819260000|2021-11-13 16:01:00|507.19|503.09|507.27|503.17|507.27|503.17|507.16|503.06|16
1636819270000|2021-11-13 16:01:10|507.28|503.18|507.58|503.48|507.58|503.48|507.28|503.18|20
1636819280000|2021-11-13 16:01:20|507.65|503.55|507.63|503.53|507.68|503.58|507.62|503.52|12
1636819290000|2021-11-13 16:01:30|507.62|503.52|507.31|503.21|507.62|503.52|507.31|503.21|24
1636819300000|2021-11-13 16:01:40|507.39|503.29|508.34|504.24|508.41|504.31|507.39|503.29|35
1636819310000|2021-11-13 16:01:50|508.32|504.22|508.29|504.19|508.4|504.3|508.23|504.13|29
1636819320000|2021-11-13 16:02:00|508.31|504.21|507.99|503.89|508.33|504.23|507.99|503.89|19
1636819330000|2021-11-13 16:02:10|507.95|503.85|507.82|503.72|507.95|503.85|507.54|503.44|26
1636819340000|2021-11-13 16:02:20|507.84|503.74|507.88|503.78|507.89|503.79|507.68|503.58|27
1636819350000|2021-11-13 16:02:30|507.9|503.8|507.95|503.85|508.25|504.15|507.87|503.77|32
1636819360000|2021-11-13 16:02:40|507.98|503.88|508.01|503.91|508.05|503.95|507.95|503.85|19
1636819370000|2021-11-13 16:02:50|508|503.9|507.96|503.86|508.23|504.13|507.92|503.82|24
1636819380000|2021-11-13 16:03:00|507.95|503.85|507.62|503.52|507.95|503.85|507.62|503.52|22
1636819390000|2021-11-13 16:03:10|507.61|503.51|507.43|503.33|507.61|503.51|507.42|503.32|24
1636819400000|2021-11-13 16:03:20|507.42|503.32|507.56|503.46|507.56|503.46|507.39|503.29|17
1636819410000|2021-11-13 16:03:30|507.55|503.45|507.84|503.74|507.84|503.74|507.55|503.45|18
1636819420000|2021-11-13 16:03:40|507.82|503.72|507.87|503.77|507.88|503.78|507.82|503.72|6
1636819430000|2021-11-13 16:03:50|507.89|503.79|508.18|504.08|508.24|504.14|507.88|503.78|20
1636819440000|2021-11-13 16:04:00|508.14|504.04|508.07|503.97|508.21|504.11|508.07|503.97|13
1636819450000|2021-11-13 16:04:10|508.05|503.95|507.75|503.65|508.05|503.95|507.66|503.56|25
1636819460000|2021-11-13 16:04:20|507.74|503.64|507.64|503.54|507.77|503.67|507.63|503.53|20
1636819470000|2021-11-13 16:04:30|507.62|503.52|507.91|503.81|508.06|503.96|507.62|503.52|34
1636819480000|2021-11-13 16:04:40|507.9|503.8|507.83|503.73|507.92|503.82|507.83|503.73|20
1636819490000|2021-11-13 16:04:50|507.8|503.7|507.91|503.81|507.91|503.81|507.78|503.68|26
1636819500000|2021-11-13 16:05:00|507.9|503.8|507.86|503.76|507.9|503.8|507.85|503.75|13
1636819510000|2021-11-13 16:05:10|507.85|503.75|507.85|503.75|507.87|503.77|507.73|503.63|13
1636819520000|2021-11-13 16:05:20|507.84|503.74|507.67|503.57|507.84|503.74|507.67|503.57|17
1636819530000|2021-11-13 16:05:30|507.63|503.53|507.55|503.45|507.63|503.53|507.55|503.45|17
1636819540000|2021-11-13 16:05:40|507.58|503.48|507.32|503.22|507.63|503.53|507.31|503.21|23
1636819550000|2021-11-13 16:05:50|507.3|503.2|507.22|503.12|507.33|503.23|507.22|503.12|28
1636819560000|2021-11-13 16:06:00|507.21|503.11|506.51|502.41|507.21|503.11|506.51|502.41|26
1636819570000|2021-11-13 16:06:10|506.52|502.42|506.33|502.23|506.52|502.42|506.33|502.23|20
1636819580000|2021-11-13 16:06:20|506.32|502.22|507.03|502.93|507.06|502.96|506.32|502.22|23
1636819590000|2021-11-13 16:06:30|507.02|502.92|507.24|503.14|507.24|503.14|507.02|502.92|18
1636819600000|2021-11-13 16:06:40|507.23|503.13|507.18|503.08|507.23|503.13|507.16|503.06|10
1636819610000|2021-11-13 16:06:50|507.19|503.09|507.14|503.04|507.19|503.09|507.14|503.04|6
1636819620000|2021-11-13 16:07:00|507.12|503.02|507.45|503.35|507.47|503.37|507.12|503.02|15
1636819630000|2021-11-13 16:07:10|507.46|503.36|507.64|503.54|507.65|503.55|507.46|503.36|17
1636819640000|2021-11-13 16:07:20|507.63|503.53|507.64|503.54|507.65|503.55|507.62|503.52|11
1636819650000|2021-11-13 16:07:30|507.65|503.55|507.41|503.31|507.65|503.55|507.35|503.25|26
1636819660000|2021-11-13 16:07:40|507.4|503.3|507.34|503.24|507.41|503.31|507.33|503.23|11
1636819670000|2021-11-13 16:07:50|507.36|503.26|507.26|503.16|507.41|503.31|507.18|503.08|25
1636819680000|2021-11-13 16:08:00|507.25|503.15|507.42|503.32|507.43|503.33|507.24|503.14|23
1636819690000|2021-11-13 16:08:10|507.39|503.29|507.34|503.24|507.43|503.33|507.34|503.24|13
1636819700000|2021-11-13 16:08:20|507.32|503.22|507.45|503.35|507.47|503.37|507.31|503.21|15
1636819710000|2021-11-13 16:08:30|507.47|503.37|507.38|503.28|507.47|503.37|507.38|503.28|10
1636819720000|2021-11-13 16:08:40|507.37|503.27|507.44|503.34|507.44|503.34|507.34|503.24|10
1636819730000|2021-11-13 16:08:50|507.43|503.33|507.43|503.33|507.46|503.36|507.41|503.31|9
1636819740000|2021-11-13 16:09:00|507.4|503.3|507.66|503.56|507.68|503.58|507.4|503.3|12
1636819750000|2021-11-13 16:09:10|507.76|503.66|507.73|503.63|507.76|503.66|507.73|503.63|3
1636819760000|2021-11-13 16:09:20|507.74|503.64|507.6|503.5|507.8|503.7|507.6|503.5|21
1636819770000|2021-11-13 16:09:30|507.56|503.46|507.28|503.18|507.56|503.46|507.25|503.15|27
1636819780000|2021-11-13 16:09:40|507.3|503.2|507.39|503.29|507.42|503.32|507.19|503.09|14
1636819790000|2021-11-13 16:09:50|507.42|503.32|507.35|503.25|507.47|503.37|507.35|503.25|14
1636819800000|2021-11-13 16:10:00|507.36|503.26|507.35|503.25|507.39|503.29|507.31|503.21|11
1636819810000|2021-11-13 16:10:10|507.34|503.24|507.17|503.07|507.34|503.24|507.17|503.07|12
1636819820000|2021-11-13 16:10:20|507.19|503.09|507.32|503.22|507.32|503.22|507.17|503.07|14
1636819830000|2021-11-13 16:10:30|507.31|503.21|507.36|503.26|507.36|503.26|507.31|503.21|3
1636819840000|2021-11-13 16:10:40|507.42|503.32|507.49|503.39|507.51|503.41|507.42|503.32|9
1636819850000|2021-11-13 16:10:50|507.48|503.38|507.46|503.36|507.49|503.39|507.46|503.36|10
1636819860000|2021-11-13 16:11:00|507.45|503.35|507.51|503.41|507.51|503.41|507.45|503.35|6
1636819870000|2021-11-13 16:11:10|507.52|503.42|507.55|503.45|507.55|503.45|507.51|503.41|4
1636819880000|2021-11-13 16:11:20|507.53|503.43|507.56|503.46|507.57|503.47|507.52|503.42|8
1636819890000|2021-11-13 16:11:30|507.57|503.47|507.58|503.48|507.62|503.52|507.57|503.47|10
1636819900000|2021-11-13 16:11:40|507.59|503.49|507.62|503.52|507.62|503.52|507.57|503.47|7
1636819910000|2021-11-13 16:11:50|507.61|503.51|507.61|503.51|507.62|503.52|507.61|503.51|3
1636819920000|2021-11-13 16:12:00|507.62|503.52|507.6|503.5|507.62|503.52|507.58|503.48|7
1636819930000|2021-11-13 16:12:10|507.62|503.52|507.59|503.49|507.63|503.53|507.58|503.48|10
1636819940000|2021-11-13 16:12:20|507.6|503.5|507.39|503.29|507.6|503.5|507.32|503.22|19
1636819950000|2021-11-13 16:12:30|507.41|503.31|507.3|503.2|507.42|503.32|507.3|503.2|23
1636819960000|2021-11-13 16:12:40|507.31|503.21|507.5|503.4|507.58|503.48|507.31|503.21|21
1636819970000|2021-11-13 16:12:50|507.46|503.36|507.5|503.4|507.5|503.4|507.42|503.32|10
1636819980000|2021-11-13 16:13:00|507.49|503.39|507.49|503.39|507.49|503.39|507.48|503.38|3
1636819990000|2021-11-13 16:13:10|507.5|503.4|507.45|503.35|507.5|503.4|507.44|503.34|4
1636820000000|2021-11-13 16:13:20|507.44|503.34|507.46|503.36|507.48|503.38|507.44|503.34|10
1636820010000|2021-11-13 16:13:30|507.47|503.37|507.34|503.24|507.47|503.37|507.33|503.23|17
1636820020000|2021-11-13 16:13:40|507.28|503.18|507.23|503.13|507.28|503.18|507.22|503.12|7
1636820040000|2021-11-13 16:14:00|507.22|503.12|507.23|503.13|507.23|503.13|507.22|503.12|2
1636820050000|2021-11-13 16:14:10|507.21|503.11|507.12|503.02|507.21|503.11|507.12|503.02|9
1636820060000|2021-11-13 16:14:20|507.1|503|507.32|503.22|507.32|503.22|507.1|503|7
1636820070000|2021-11-13 16:14:30|507.31|503.21|507.42|503.32|507.44|503.34|507.31|503.21|8
1636820080000|2021-11-13 16:14:40|507.36|503.26|507.02|502.92|507.36|503.26|507.02|502.92|18
1636820090000|2021-11-13 16:14:50|507.04|502.94|507.03|502.93|507.04|502.94|507.01|502.91|13
1636820100000|2021-11-13 16:15:00|507.04|502.94|506.92|502.82|507.07|502.97|506.92|502.82|11
1636820110000|2021-11-13 16:15:10|506.81|502.71|506.78|502.68|506.81|502.71|506.78|502.68|10
1636820120000|2021-11-13 16:15:20|506.79|502.69|506.88|502.78|506.91|502.81|506.42|502.32|20
1636820130000|2021-11-13 16:15:30|506.84|502.74|506.44|502.34|506.84|502.74|506.44|502.34|19
1636820140000|2021-11-13 16:15:40|506.4|502.3|505.93|501.83|506.52|502.42|505.85|501.75|27
1636820150000|2021-11-13 16:15:50|505.92|501.82|506.47|502.37|506.59|502.49|505.8|501.7|25
1636820160000|2021-11-13 16:16:00|506.48|502.38|506.54|502.44|506.55|502.45|506.42|502.32|15
1636820170000|2021-11-13 16:16:10|506.52|502.42|506.75|502.65|506.79|502.69|506.52|502.42|20
1636820180000|2021-11-13 16:16:20|506.81|502.71|506.84|502.74|506.85|502.75|506.78|502.68|18
1636820190000|2021-11-13 16:16:30|506.77|502.67|506.52|502.42|506.77|502.67|506.52|502.42|6
1636820200000|2021-11-13 16:16:40|506.5|502.4|506.33|502.23|506.52|502.42|506.32|502.22|17
1636820210000|2021-11-13 16:16:50|506.32|502.22|506.15|502.05|506.32|502.22|506.15|502.05|15
1636820220000|2021-11-13 16:17:00|506.13|502.03|505.75|501.65|506.13|502.03|505.75|501.65|32
1636820230000|2021-11-13 16:17:10|505.74|501.64|505.81|501.71|505.83|501.73|505.66|501.56|21
1636820240000|2021-11-13 16:17:20|505.8|501.7|505.75|501.65|505.81|501.71|505.74|501.64|15
1636820250000|2021-11-13 16:17:30|505.77|501.67|505.88|501.78|505.91|501.81|505.77|501.67|14
1636820260000|2021-11-13 16:17:40|505.87|501.77|505.88|501.78|505.9|501.8|505.87|501.77|9
1636820270000|2021-11-13 16:17:50|505.86|501.76|505.81|501.71|505.86|501.76|505.79|501.69|8
1636820280000|2021-11-13 16:18:00|505.77|501.67|505.75|501.65|505.78|501.68|505.75|501.65|10
1636820290000|2021-11-13 16:18:10|505.76|501.66|505.74|501.64|505.8|501.7|505.74|501.64|12
1636820300000|2021-11-13 16:18:20|505.75|501.65|505.74|501.64|505.76|501.66|505.74|501.64|12
1636820310000|2021-11-13 16:18:30|505.73|501.63|505.8|501.7|505.8|501.7|505.73|501.63|6
1636820320000|2021-11-13 16:18:40|505.81|501.71|505.77|501.67|505.82|501.72|505.74|501.64|13
1636820330000|2021-11-13 16:18:50|505.78|501.68|505.78|501.68|505.8|501.7|505.74|501.64|10
1636820340000|2021-11-13 16:19:00|505.76|501.66|505.82|501.72|505.82|501.72|505.74|501.64|15
1636820350000|2021-11-13 16:19:10|505.85|501.75|505.94|501.84|505.96|501.86|505.85|501.75|11
1636820360000|2021-11-13 16:19:20|505.95|501.85|505.89|501.79|505.96|501.86|505.88|501.78|6
1636820370000|2021-11-13 16:19:30|505.91|501.81|505.81|501.71|505.91|501.81|505.81|501.71|11
1636820380000|2021-11-13 16:19:40|505.79|501.69|505.82|501.72|505.83|501.73|505.76|501.66|17
1636820390000|2021-11-13 16:19:50|505.81|501.71|505.89|501.79|505.89|501.79|505.81|501.71|6
1636820400000|2021-11-13 16:20:00|505.9|501.8|505.92|501.82|505.95|501.85|505.89|501.79|15
1636820410000|2021-11-13 16:20:10|505.93|501.83|505.82|501.72|505.93|501.83|505.81|501.71|18
1636820420000|2021-11-13 16:20:20|505.83|501.73|505.91|501.81|505.91|501.81|505.83|501.73|11
1636820430000|2021-11-13 16:20:30|505.93|501.83|506.07|501.97|506.07|501.97|505.93|501.83|10
1636820440000|2021-11-13 16:20:40|506.05|501.95|506.19|502.09|506.19|502.09|506.05|501.95|10
1636820450000|2021-11-13 16:20:50|506.17|502.07|506.07|501.97|506.24|502.14|506.07|501.97|10
1636820460000|2021-11-13 16:21:00|506.01|501.91|505.83|501.73|506.03|501.93|505.81|501.71|17
1636820470000|2021-11-13 16:21:10|505.84|501.74|505.82|501.72|505.85|501.75|505.77|501.67|14
1636820480000|2021-11-13 16:21:20|505.81|501.71|505.9|501.8|506.03|501.93|505.81|501.71|23
1636820490000|2021-11-13 16:21:30|505.89|501.79|505.94|501.84|505.98|501.88|505.89|501.79|11
1636820500000|2021-11-13 16:21:40|505.96|501.86|505.97|501.87|505.97|501.87|505.94|501.84|4
1636820510000|2021-11-13 16:21:50|505.95|501.85|506|501.9|506|501.9|505.95|501.85|5
1636820520000|2021-11-13 16:22:00|505.97|501.87|505.96|501.86|505.99|501.89|505.93|501.83|14
1636820530000|2021-11-13 16:22:10|505.98|501.88|505.96|501.86|505.99|501.89|505.96|501.86|5
1636820540000|2021-11-13 16:22:20|505.97|501.87|505.91|501.81|505.98|501.88|505.91|501.81|11
1636820550000|2021-11-13 16:22:30|505.89|501.79|505.87|501.77|505.89|501.79|505.73|501.63|21
1636820560000|2021-11-13 16:22:40|505.88|501.78|505.95|501.85|505.98|501.88|505.88|501.78|15
1636820570000|2021-11-13 16:22:50|505.97|501.87|506.15|502.05|506.15|502.05|505.97|501.87|7
1636820580000|2021-11-13 16:23:00|506.12|502.02|506.23|502.13|506.23|502.13|506.12|502.02|3
1636820590000|2021-11-13 16:23:10|506.24|502.14|506.46|502.36|506.46|502.36|506.24|502.14|9
1636820600000|2021-11-13 16:23:20|506.48|502.38|506.41|502.31|506.5|502.4|506.4|502.3|7
1636820610000|2021-11-13 16:23:30|506.4|502.3|506.22|502.12|506.4|502.3|506.2|502.1|11
1636820620000|2021-11-13 16:23:40|506.21|502.11|506.06|501.96|506.24|502.14|506.05|501.95|9
1636820630000|2021-11-13 16:23:50|506.05|501.95|505.93|501.83|506.06|501.96|505.9|501.8|16
1636820640000|2021-11-13 16:24:00|505.97|501.87|506.11|502.01|506.11|502.01|505.97|501.87|14
1636820650000|2021-11-13 16:24:10|506.12|502.02|506.2|502.1|506.2|502.1|506.12|502.02|8
1636820660000|2021-11-13 16:24:20|506.21|502.11|506.24|502.14|506.27|502.17|506.21|502.11|8
1636820670000|2021-11-13 16:24:30|506.27|502.17|506.31|502.21|506.31|502.21|506.27|502.17|4
1636820680000|2021-11-13 16:24:40|506.33|502.23|506.52|502.42|506.52|502.42|506.33|502.23|9
1636820690000|2021-11-13 16:24:50|506.55|502.45|506.88|502.78|506.88|502.78|506.55|502.45|16
1636820700000|2021-11-13 16:25:00|506.91|502.81|507.1|503|507.1|503|506.91|502.81|15
1636820710000|2021-11-13 16:25:10|507.11|503.01|507.14|503.04|507.14|503.04|507.11|503.01|4
1636820720000|2021-11-13 16:25:20|507.13|503.03|507.03|502.93|507.14|503.04|507.01|502.91|15
1636820730000|2021-11-13 16:25:30|507.02|502.92|507.11|503.01|507.11|503.01|507.01|502.91|18
1636820740000|2021-11-13 16:25:40|507.12|503.02|506.96|502.86|507.12|503.02|506.96|502.86|14
1636820750000|2021-11-13 16:25:50|506.97|502.87|506.95|502.85|506.97|502.87|506.95|502.85|6
1636820760000|2021-11-13 16:26:00|506.99|502.89|506.97|502.87|507.01|502.91|506.97|502.87|8
1636820770000|2021-11-13 16:26:10|506.96|502.86|506.91|502.81|506.97|502.87|506.91|502.81|7
1636820780000|2021-11-13 16:26:20|506.9|502.8|506.94|502.84|506.94|502.84|506.87|502.77|8
1636820790000|2021-11-13 16:26:30|506.93|502.83|506.93|502.83|506.93|502.83|506.93|502.83|1
1636820800000|2021-11-13 16:26:40|506.92|502.82|506.92|502.82|506.92|502.82|506.91|502.81|3
1636820810000|2021-11-13 16:26:50|506.91|502.81|506.93|502.83|506.94|502.84|506.91|502.81|5
1636820820000|2021-11-13 16:27:00|506.96|502.86|506.66|502.56|506.96|502.86|506.66|502.56|18
1636820830000|2021-11-13 16:27:10|506.69|502.59|506.72|502.62|506.72|502.62|506.65|502.55|10
1636820840000|2021-11-13 16:27:20|506.7|502.6|506.51|502.41|506.7|502.6|506.51|502.41|11
1636820850000|2021-11-13 16:27:30|506.52|502.42|506.61|502.51|506.61|502.51|506.52|502.42|11
1636820860000|2021-11-13 16:27:40|506.63|502.53|506.71|502.61|506.71|502.61|506.63|502.53|15
1636820870000|2021-11-13 16:27:50|506.72|502.62|506.75|502.65|506.77|502.67|506.72|502.62|5
1636820880000|2021-11-13 16:28:00|506.77|502.67|506.77|502.67|506.77|502.67|506.76|502.66|3
1636820890000|2021-11-13 16:28:10|506.78|502.68|506.67|502.57|506.78|502.68|506.67|502.57|9
1636820900000|2021-11-13 16:28:20|506.63|502.53|506.68|502.58|506.68|502.58|506.57|502.47|15
1636820910000|2021-11-13 16:28:30|506.71|502.61|506.61|502.51|506.71|502.61|506.61|502.51|11
1636820920000|2021-11-13 16:28:40|506.63|502.53|506.66|502.56|506.66|502.56|506.61|502.51|9
1636820930000|2021-11-13 16:28:50|506.67|502.57|506.61|502.51|506.67|502.57|506.61|502.51|10
1636820940000|2021-11-13 16:29:00|506.6|502.5|506.41|502.31|506.62|502.52|506.41|502.31|20
1636820950000|2021-11-13 16:29:10|506.42|502.32|506.64|502.54|506.64|502.54|506.41|502.31|17
1636820960000|2021-11-13 16:29:20|506.63|502.53|506.62|502.52|506.63|502.53|506.61|502.51|4
1636820970000|2021-11-13 16:29:30|506.61|502.51|506.66|502.56|506.66|502.56|506.61|502.51|10
1636820980000|2021-11-13 16:29:40|506.64|502.54|506.6|502.5|506.64|502.54|506.6|502.5|5
1636820990000|2021-11-13 16:29:50|506.61|502.51|506.6|502.5|506.61|502.51|506.59|502.49|4
1636821000000|2021-11-13 16:30:00|506.59|502.49|506.63|502.53|506.63|502.53|506.59|502.49|4
1636821010000|2021-11-13 16:30:10|506.65|502.55|506.64|502.54|506.65|502.55|506.63|502.53|4
1636821030000|2021-11-13 16:30:30|506.63|502.53|506.64|502.54|506.64|502.54|506.63|502.53|2
1636821050000|2021-11-13 16:30:50|506.67|502.57|506.86|502.76|506.86|502.76|506.67|502.57|13
1636821060000|2021-11-13 16:31:00|506.84|502.74|506.84|502.74|506.84|502.74|506.84|502.74|1
1636821070000|2021-11-13 16:31:10|506.85|502.75|506.85|502.75|506.85|502.75|506.85|502.75|1
1636821080000|2021-11-13 16:31:20|506.86|502.76|506.86|502.76|506.89|502.79|506.86|502.76|3
1636821090000|2021-11-13 16:31:30|506.89|502.79|506.94|502.84|506.94|502.84|506.86|502.76|10
1636821100000|2021-11-13 16:31:40|506.95|502.85|507.01|502.91|507.03|502.93|506.95|502.85|9
1636821110000|2021-11-13 16:31:50|507.02|502.92|507.08|502.98|507.09|502.99|507.02|502.92|6
1636821120000|2021-11-13 16:32:00|507.06|502.96|507.08|502.98|507.08|502.98|507.06|502.96|2
1636821140000|2021-11-13 16:32:20|507.09|502.99|507.09|502.99|507.09|502.99|507.09|502.99|1
1636821160000|2021-11-13 16:32:40|507.08|502.98|507.08|502.98|507.08|502.98|507.08|502.98|1
1636821170000|2021-11-13 16:32:50|507.09|502.99|507.09|502.99|507.09|502.99|507.09|502.99|1
1636821180000|2021-11-13 16:33:00|507.1|503|507.1|503|507.12|503.02|507.1|503|4
1636821190000|2021-11-13 16:33:10|507.09|502.99|507.26|503.16|507.27|503.17|507.09|502.99|11
1636821200000|2021-11-13 16:33:20|507.28|503.18|507.26|503.16|507.28|503.18|507.26|503.16|7
1636821210000|2021-11-13 16:33:30|507.28|503.18|507.13|503.03|507.29|503.19|507.13|503.03|14
1636821220000|2021-11-13 16:33:40|507.15|503.05|507.08|502.98|507.15|503.05|507.08|502.98|9
1636821230000|2021-11-13 16:33:50|507.06|502.96|507|502.9|507.06|502.96|507|502.9|5
1636821240000|2021-11-13 16:34:00|506.96|502.86|506.65|502.55|506.96|502.86|506.65|502.55|17
1636821250000|2021-11-13 16:34:10|506.64|502.54|506.52|502.42|506.64|502.54|506.52|502.42|8
1636821260000|2021-11-13 16:34:20|506.53|502.43|506.58|502.48|506.58|502.48|506.52|502.42|13
1636821270000|2021-11-13 16:34:30|506.57|502.47|506.57|502.47|506.57|502.47|506.55|502.45|9
1636821280000|2021-11-13 16:34:40|506.58|502.48|506.58|502.48|506.59|502.49|506.57|502.47|10
1636821290000|2021-11-13 16:34:50|506.59|502.49|506.56|502.46|506.6|502.5|506.56|502.46|4
1636821300000|2021-11-13 16:35:00|506.55|502.45|506.97|502.87|506.99|502.89|506.53|502.43|16
1636821310000|2021-11-13 16:35:10|507.04|502.94|507.18|503.08|507.23|503.13|507.04|502.94|13
1636821320000|2021-11-13 16:35:20|507.2|503.1|507.27|503.17|507.27|503.17|507.2|503.1|8
1636821330000|2021-11-13 16:35:30|507.28|503.18|507.34|503.24|507.34|503.24|507.28|503.18|17
1636821340000|2021-11-13 16:35:40|507.33|503.23|507.32|503.22|507.34|503.24|507.32|503.22|3
1636821350000|2021-11-13 16:35:50|507.31|503.21|507.29|503.19|507.31|503.21|507.29|503.19|3
1636821360000|2021-11-13 16:36:00|507.28|503.18|507.25|503.15|507.28|503.18|507.23|503.13|9
1636821370000|2021-11-13 16:36:10|507.24|503.14|507.25|503.15|507.26|503.16|507.24|503.14|8
1636821380000|2021-11-13 16:36:20|507.24|503.14|507.22|503.12|507.24|503.14|507.21|503.11|5
1636821390000|2021-11-13 16:36:30|507.21|503.11|507.14|503.04|507.24|503.14|507.14|503.04|13
1636821400000|2021-11-13 16:36:40|507.15|503.05|507.21|503.11|507.21|503.11|507.14|503.04|9
1636821410000|2021-11-13 16:36:50|507.22|503.12|507.09|502.99|507.25|503.15|507.08|502.98|22
1636821420000|2021-11-13 16:37:00|507.08|502.98|507.01|502.91|507.08|502.98|507|502.9|11
1636821430000|2021-11-13 16:37:10|506.99|502.89|506.92|502.82|506.99|502.89|506.92|502.82|7
1636821440000|2021-11-13 16:37:20|506.93|502.83|506.95|502.85|506.95|502.85|506.93|502.83|5
1636821450000|2021-11-13 16:37:30|506.96|502.86|506.99|502.89|507.02|502.92|506.96|502.86|5
1636821460000|2021-11-13 16:37:40|507|502.9|506.98|502.88|507|502.9|506.97|502.87|6
1636821470000|2021-11-13 16:37:50|506.97|502.87|506.98|502.88|506.98|502.88|506.96|502.86|4
1636821480000|2021-11-13 16:38:00|506.96|502.86|507|502.9|507.01|502.91|506.94|502.84|9
1636821490000|2021-11-13 16:38:10|506.98|502.88|506.98|502.88|506.99|502.89|506.97|502.87|8
1636821500000|2021-11-13 16:38:20|506.97|502.87|507|502.9|507.01|502.91|506.97|502.87|6
1636821510000|2021-11-13 16:38:30|507.01|502.91|507.01|502.91|507.01|502.91|507|502.9|3
1636821520000|2021-11-13 16:38:40|507.02|502.92|507.32|503.22|507.32|503.22|507.02|502.92|10
1636821530000|2021-11-13 16:38:50|507.35|503.25|507.48|503.38|507.51|503.41|507.35|503.25|16
1636821540000|2021-11-13 16:39:00|507.47|503.37|507.44|503.34|507.49|503.39|507.44|503.34|15
1636821550000|2021-11-13 16:39:10|507.43|503.33|507.63|503.53|507.63|503.53|507.43|503.33|23
1636821560000|2021-11-13 16:39:20|507.64|503.54|507.55|503.45|507.68|503.58|507.55|503.45|15
1636821570000|2021-11-13 16:39:30|507.54|503.44|507.53|503.43|507.58|503.48|507.48|503.38|14
1636821580000|2021-11-13 16:39:40|507.55|503.45|507.58|503.48|507.58|503.48|507.53|503.43|7
1636821590000|2021-11-13 16:39:50|507.57|503.47|507.44|503.34|507.57|503.47|507.42|503.32|15
1636821600000|2021-11-13 16:40:00|507.4|503.3|507.4|503.3|507.41|503.31|507.38|503.28|10
1636821610000|2021-11-13 16:40:10|507.39|503.29|507.28|503.18|507.39|503.29|507.24|503.14|14
1636821620000|2021-11-13 16:40:20|507.26|503.16|507.3|503.2|507.3|503.2|507.26|503.16|12
1636821630000|2021-11-13 16:40:30|507.29|503.19|507.16|503.06|507.3|503.2|507.16|503.06|15
1636821640000|2021-11-13 16:40:40|507.17|503.07|507.21|503.11|507.21|503.11|507.14|503.04|13
1636821650000|2021-11-13 16:40:50|507.24|503.14|507.31|503.21|507.31|503.21|507.24|503.14|5
1636821660000|2021-11-13 16:41:00|507.33|503.23|507.32|503.22|507.33|503.23|507.29|503.19|6
1636821670000|2021-11-13 16:41:10|507.33|503.23|507.46|503.36|507.48|503.38|507.33|503.23|5
1636821680000|2021-11-13 16:41:20|507.48|503.38|507.51|503.41|507.53|503.43|507.48|503.38|5
1636821690000|2021-11-13 16:41:30|507.5|503.4|507.5|503.4|507.5|503.4|507.5|503.4|1
1636821700000|2021-11-13 16:41:40|507.51|503.41|507.49|503.39|507.51|503.41|507.49|503.39|3
1636821710000|2021-11-13 16:41:50|507.5|503.4|507.51|503.41|507.52|503.42|507.5|503.4|8
1636821720000|2021-11-13 16:42:00|507.49|503.39|507.48|503.38|507.51|503.41|507.47|503.37|12
1636821730000|2021-11-13 16:42:10|507.44|503.34|507.44|503.34|507.44|503.34|507.44|503.34|1
1636821740000|2021-11-13 16:42:20|507.43|503.33|507.43|503.33|507.44|503.34|507.43|503.33|7
1636821750000|2021-11-13 16:42:30|507.44|503.34|507.43|503.33|507.44|503.34|507.39|503.29|17
1636821760000|2021-11-13 16:42:40|507.42|503.32|507.41|503.31|507.43|503.33|507.41|503.31|8
1636821770000|2021-11-13 16:42:50|507.42|503.32|507.42|503.32|507.43|503.33|507.41|503.31|5
1636821780000|2021-11-13 16:43:00|507.45|503.35|507.44|503.34|507.45|503.35|507.44|503.34|2
1636821790000|2021-11-13 16:43:10|507.46|503.36|507.46|503.36|507.47|503.37|507.46|503.36|3
1636821800000|2021-11-13 16:43:20|507.49|503.39|507.46|503.36|507.49|503.39|507.46|503.36|6
1636821810000|2021-11-13 16:43:30|507.47|503.37|507.74|503.64|507.76|503.66|507.47|503.37|12
1636821820000|2021-11-13 16:43:40|507.73|503.63|507.73|503.63|507.74|503.64|507.73|503.63|3
1636821830000|2021-11-13 16:43:50|507.74|503.64|507.79|503.69|507.81|503.71|507.73|503.63|7
1636821840000|2021-11-13 16:44:00|507.78|503.68|507.65|503.55|507.84|503.74|507.62|503.52|20
1636821850000|2021-11-13 16:44:10|507.67|503.57|507.6|503.5|507.67|503.57|507.6|503.5|9
1636821860000|2021-11-13 16:44:20|507.59|503.49|507.56|503.46|507.59|503.49|507.56|503.46|6
1636821870000|2021-11-13 16:44:30|507.54|503.44|507.57|503.47|507.57|503.47|507.52|503.42|12
1636821880000|2021-11-13 16:44:40|507.55|503.45|507.56|503.46|507.56|503.46|507.55|503.45|2
1636821890000|2021-11-13 16:44:50|507.57|503.47|507.66|503.56|507.66|503.56|507.56|503.46|7
1636821900000|2021-11-13 16:45:00|507.67|503.57|507.63|503.53|507.68|503.58|507.62|503.52|12
1636821910000|2021-11-13 16:45:10|507.62|503.52|507.55|503.45|507.64|503.54|507.55|503.45|12
1636821920000|2021-11-13 16:45:20|507.56|503.46|507.69|503.59|507.72|503.62|507.56|503.46|20
1636821930000|2021-11-13 16:45:30|507.68|503.58|507.73|503.63|507.75|503.65|507.67|503.57|11
1636821940000|2021-11-13 16:45:40|507.7|503.6|507.69|503.59|507.7|503.6|507.66|503.56|5
1636821950000|2021-11-13 16:45:50|507.68|503.58|507.64|503.54|507.71|503.61|507.64|503.54|14
1636821960000|2021-11-13 16:46:00|507.63|503.53|507.65|503.55|507.66|503.56|507.62|503.52|12
1636821970000|2021-11-13 16:46:10|507.64|503.54|507.66|503.56|507.68|503.58|507.64|503.54|12
1636821980000|2021-11-13 16:46:20|507.67|503.57|507.66|503.56|507.68|503.58|507.66|503.56|5
1636821990000|2021-11-13 16:46:30|507.65|503.55|507.38|503.28|507.65|503.55|507.37|503.27|17
1636822000000|2021-11-13 16:46:40|507.43|503.33|507.38|503.28|507.43|503.33|507.28|503.18|11
1636822010000|2021-11-13 16:46:50|507.39|503.29|507.51|503.41|507.56|503.46|507.39|503.29|14
1636822020000|2021-11-13 16:47:00|507.53|503.43|507.59|503.49|507.6|503.5|507.53|503.43|14
1636822030000|2021-11-13 16:47:10|507.58|503.48|507.61|503.51|507.61|503.51|507.55|503.45|16
1636822040000|2021-11-13 16:47:20|507.58|503.48|507.63|503.53|507.65|503.55|507.57|503.47|13
1636822050000|2021-11-13 16:47:30|507.66|503.56|507.66|503.56|507.66|503.56|507.66|503.56|1
1636822070000|2021-11-13 16:47:50|507.67|503.57|507.88|503.78|507.88|503.78|507.67|503.57|14
1636822080000|2021-11-13 16:48:00|507.89|503.79|508.03|503.93|508.03|503.93|507.89|503.79|14
1636822090000|2021-11-13 16:48:10|508.02|503.92|507.88|503.78|508.1|504|507.88|503.78|14
1636822100000|2021-11-13 16:48:20|507.86|503.76|507.84|503.74|507.86|503.76|507.8|503.7|17
1636822110000|2021-11-13 16:48:30|507.83|503.73|507.76|503.66|507.83|503.73|507.75|503.65|16
1636822120000|2021-11-13 16:48:40|507.78|503.68|507.79|503.69|507.79|503.69|507.78|503.68|4
1636822130000|2021-11-13 16:48:50|507.78|503.68|507.83|503.73|507.83|503.73|507.78|503.68|5
1636822140000|2021-11-13 16:49:00|507.82|503.72|507.83|503.73|507.83|503.73|507.82|503.72|4
1636822150000|2021-11-13 16:49:10|507.79|503.69|507.83|503.73|507.83|503.73|507.79|503.69|13
1636822160000|2021-11-13 16:49:20|507.85|503.75|507.9|503.8|507.9|503.8|507.85|503.75|9
1636822170000|2021-11-13 16:49:30|507.91|503.81|507.9|503.8|507.92|503.82|507.87|503.77|13
1636822180000|2021-11-13 16:49:40|507.91|503.81|507.96|503.86|507.96|503.86|507.91|503.81|10
1636822190000|2021-11-13 16:49:50|507.97|503.87|508.11|504.01|508.11|504.01|507.97|503.87|16
1636822200000|2021-11-13 16:50:00|508.1|504|508.1|504|508.15|504.05|508.08|503.98|15
1636822210000|2021-11-13 16:50:10|508.09|503.99|508.06|503.96|508.09|503.99|508.01|503.91|20
1636822220000|2021-11-13 16:50:20|508.03|503.93|508.05|503.95|508.09|503.99|508.01|503.91|13
1636822230000|2021-11-13 16:50:30|508.04|503.94|508.07|503.97|508.08|503.98|508.04|503.94|8
1636822240000|2021-11-13 16:50:40|508.08|503.98|508.06|503.96|508.09|503.99|508.06|503.96|8
1636822250000|2021-11-13 16:50:50|508.07|503.97|508.11|504.01|508.11|504.01|508.06|503.96|12
1636822260000|2021-11-13 16:51:00|508.12|504.02|508.19|504.09|508.2|504.1|508.11|504.01|14
1636822270000|2021-11-13 16:51:10|508.2|504.1|508.18|504.08|508.22|504.12|508.18|504.08|7
1636822280000|2021-11-13 16:51:20|508.17|504.07|508.14|504.04|508.17|504.07|508.13|504.03|8
1636822290000|2021-11-13 16:51:30|508.18|504.08|508.18|504.08|508.19|504.09|508.18|504.08|3
1636822300000|2021-11-13 16:51:40|508.19|504.09|508.13|504.03|508.19|504.09|508.13|504.03|5
1636822310000|2021-11-13 16:51:50|508.12|504.02|508.05|503.95|508.12|504.02|508.05|503.95|7
1636822320000|2021-11-13 16:52:00|508.04|503.94|508.03|503.93|508.04|503.94|508.02|503.92|4
1636822330000|2021-11-13 16:52:10|508.02|503.92|508|503.9|508.02|503.92|508|503.9|9
1636822340000|2021-11-13 16:52:20|508.02|503.92|508|503.9|508.05|503.95|508|503.9|10
1636822350000|2021-11-13 16:52:30|508.02|503.92|507.97|503.87|508.02|503.92|507.97|503.87|10
1636822360000|2021-11-13 16:52:40|507.99|503.89|507.96|503.86|507.99|503.89|507.94|503.84|10
1636822370000|2021-11-13 16:52:50|507.98|503.88|507.98|503.88|508|503.9|507.96|503.86|8
1636822380000|2021-11-13 16:53:00|508|503.9|507.97|503.87|508|503.9|507.97|503.87|4
1636822390000|2021-11-13 16:53:10|507.98|503.88|507.98|503.88|507.98|503.88|507.98|503.88|1
1636822400000|2021-11-13 16:53:20|507.97|503.87|507.98|503.88|507.99|503.89|507.97|503.87|4
1636822410000|2021-11-13 16:53:30|507.97|503.87|508.01|503.91|508.01|503.91|507.96|503.86|6
1636822420000|2021-11-13 16:53:40|508.03|503.93|508.06|503.96|508.07|503.97|508.03|503.93|6
1636822430000|2021-11-13 16:53:50|508.05|503.95|508.07|503.97|508.07|503.97|508.05|503.95|3
1636822440000|2021-11-13 16:54:00|508.05|503.95|508.02|503.92|508.07|503.97|508.02|503.92|7
1636822450000|2021-11-13 16:54:10|508.01|503.91|507.99|503.89|508.01|503.91|507.99|503.89|2
1636822460000|2021-11-13 16:54:20|507.98|503.88|508.01|503.91|508.01|503.91|507.95|503.85|7
1636822470000|2021-11-13 16:54:30|508|503.9|507.99|503.89|508.01|503.91|507.98|503.88|6
1636822480000|2021-11-13 16:54:40|507.98|503.88|507.99|503.89|508|503.9|507.97|503.87|8
1636822490000|2021-11-13 16:54:50|508|503.9|507.84|503.74|508.02|503.92|507.84|503.74|12
1636822500000|2021-11-13 16:55:00|507.82|503.72|507.74|503.64|507.83|503.73|507.74|503.64|9
1636822510000|2021-11-13 16:55:10|507.73|503.63|507.45|503.35|507.73|503.63|507.43|503.33|15
1636822520000|2021-11-13 16:55:20|507.46|503.36|507.51|503.41|507.51|503.41|507.43|503.33|11
1636822530000|2021-11-13 16:55:30|507.5|503.4|507.5|503.4|507.53|503.43|507.49|503.39|9
1636822540000|2021-11-13 16:55:40|507.48|503.38|507.27|503.17|507.48|503.38|507.27|503.17|18
1636822550000|2021-11-13 16:55:50|507.26|503.16|507.07|502.97|507.26|503.16|507.07|502.97|16
1636822560000|2021-11-13 16:56:00|507.05|502.95|507.05|502.95|507.06|502.96|507.05|502.95|5
1636822570000|2021-11-13 16:56:10|506.95|502.85|506.95|502.85|506.95|502.85|506.95|502.85|1
1636822580000|2021-11-13 16:56:20|506.92|502.82|506.89|502.79|506.93|502.83|506.89|502.79|8
1636822590000|2021-11-13 16:56:30|506.9|502.8|506.73|502.63|506.9|502.8|506.72|502.62|18
1636822600000|2021-11-13 16:56:40|506.7|502.6|506.76|502.66|506.76|502.66|506.68|502.58|17
1636822610000|2021-11-13 16:56:50|506.75|502.65|506.77|502.67|506.78|502.68|506.74|502.64|10
1636822620000|2021-11-13 16:57:00|506.76|502.66|506.57|502.47|506.77|502.67|506.57|502.47|10
1636822630000|2021-11-13 16:57:10|506.53|502.43|506.45|502.35|506.53|502.43|506.44|502.34|13
1636822640000|2021-11-13 16:57:20|506.44|502.34|506.44|502.34|506.46|502.36|506.43|502.33|13
1636822650000|2021-11-13 16:57:30|506.38|502.28|506.36|502.26|506.42|502.32|506.36|502.26|13
1636822660000|2021-11-13 16:57:40|506.34|502.24|506.22|502.12|506.36|502.26|506.22|502.12|11
1636822670000|2021-11-13 16:57:50|506.21|502.11|506.16|502.06|506.21|502.11|506.09|501.99|12
1636822680000|2021-11-13 16:58:00|506.17|502.07|506.14|502.04|506.19|502.09|506.13|502.03|8
1636822690000|2021-11-13 16:58:10|506.17|502.07|506.49|502.39|506.49|502.39|506.17|502.07|18
1636822700000|2021-11-13 16:58:20|506.48|502.38|506.48|502.38|506.5|502.4|506.47|502.37|9
1636822710000|2021-11-13 16:58:30|506.49|502.39|506.49|502.39|506.52|502.42|506.49|502.39|17
1636822720000|2021-11-13 16:58:40|506.5|502.4|506.53|502.43|506.55|502.45|506.48|502.38|13
1636822730000|2021-11-13 16:58:50|506.52|502.42|506.56|502.46|506.57|502.47|506.52|502.42|10
1636822740000|2021-11-13 16:59:00|506.57|502.47|506.43|502.33|506.59|502.49|506.43|502.33|15
1636822750000|2021-11-13 16:59:10|506.4|502.3|506.59|502.49|506.6|502.5|506.4|502.3|19
1636822760000|2021-11-13 16:59:20|506.6|502.5|506.96|502.86|506.98|502.88|506.6|502.5|22
1636822770000|2021-11-13 16:59:30|506.95|502.85|506.94|502.84|506.97|502.87|506.94|502.84|4
1636822780000|2021-11-13 16:59:40|506.95|502.85|506.92|502.82|507|502.9|506.92|502.82|13
1636822790000|2021-11-13 16:59:50|506.93|502.83|506.96|502.86|506.97|502.87|506.93|502.83|6
1636822800000|2021-11-13 17:00:00|506.97|502.87|506.91|502.81|506.98|502.88|506.91|502.81|14
1636822810000|2021-11-13 17:00:10|506.92|502.82|506.91|502.81|506.92|502.82|506.9|502.8|5
1636822820000|2021-11-13 17:00:20|506.9|502.8|506.85|502.75|506.9|502.8|506.85|502.75|7
1636822830000|2021-11-13 17:00:30|506.84|502.74|506.9|502.8|506.91|502.81|506.83|502.73|11
1636822840000|2021-11-13 17:00:40|506.95|502.85|506.96|502.86|506.96|502.86|506.95|502.85|4
1636822850000|2021-11-13 17:00:50|506.97|502.87|506.95|502.85|506.97|502.87|506.94|502.84|7
1636822860000|2021-11-13 17:01:00|506.92|502.82|506.91|502.81|506.95|502.85|506.91|502.81|7
1636822870000|2021-11-13 17:01:10|506.93|502.83|507.12|503.02|507.15|503.05|506.91|502.81|23
1636822880000|2021-11-13 17:01:20|507.13|503.03|507.44|503.34|507.44|503.34|507.13|503.03|22
1636822890000|2021-11-13 17:01:30|507.49|503.39|507.45|503.35|507.49|503.39|507.43|503.33|8
1636822900000|2021-11-13 17:01:40|507.46|503.36|507.42|503.32|507.46|503.36|507.41|503.31|14
1636822910000|2021-11-13 17:01:50|507.41|503.31|507.34|503.24|507.41|503.31|507.33|503.23|11
1636822920000|2021-11-13 17:02:00|507.33|503.23|507.39|503.29|507.39|503.29|507.32|503.22|9
1636822930000|2021-11-13 17:02:10|507.41|503.31|507.75|503.65|507.75|503.65|507.41|503.31|8
1636822940000|2021-11-13 17:02:20|507.76|503.66|507.79|503.69|507.96|503.86|507.76|503.66|18
1636822950000|2021-11-13 17:02:30|507.8|503.7|507.87|503.77|507.89|503.79|507.8|503.7|10
1636822960000|2021-11-13 17:02:40|507.89|503.79|507.93|503.83|507.93|503.83|507.88|503.78|7
1636822970000|2021-11-13 17:02:50|507.97|503.87|507.98|503.88|507.98|503.88|507.97|503.87|2
1636822980000|2021-11-13 17:03:00|507.99|503.89|507.98|503.88|507.99|503.89|507.98|503.88|2
1636822990000|2021-11-13 17:03:10|507.99|503.89|507.98|503.88|508|503.9|507.98|503.88|3
1636823000000|2021-11-13 17:03:20|508|503.9|508.12|504.02|508.12|504.02|508|503.9|7
1636823010000|2021-11-13 17:03:30|508.18|504.08|508.55|504.45|508.55|504.45|508.18|504.08|16
1636823020000|2021-11-13 17:03:40|508.6|504.5|508.6|504.5|508.6|504.5|508.6|504.5|1
1636823030000|2021-11-13 17:03:50|508.61|504.51|508.61|504.51|508.65|504.55|508.59|504.49|17
1636823040000|2021-11-13 17:04:00|508.62|504.52|508.61|504.51|508.65|504.55|508.61|504.51|12
1636823050000|2021-11-13 17:04:10|508.62|504.52|508.49|504.39|508.62|504.52|508.49|504.39|9
1636823060000|2021-11-13 17:04:20|508.5|504.4|508.53|504.43|508.54|504.44|508.49|504.39|12
1636823070000|2021-11-13 17:04:30|508.52|504.42|508.62|504.52|508.62|504.52|508.52|504.42|15
1636823080000|2021-11-13 17:04:40|508.63|504.53|508.64|504.54|508.64|504.54|508.63|504.53|2
1636823090000|2021-11-13 17:04:50|508.66|504.56|508.69|504.59|508.73|504.63|508.66|504.56|8
1636823100000|2021-11-13 17:05:00|508.73|504.63|508.7|504.6|508.73|504.63|508.69|504.59|5
1636823110000|2021-11-13 17:05:10|508.71|504.61|508.87|504.77|508.88|504.78|508.71|504.61|9
1636823120000|2021-11-13 17:05:20|508.85|504.75|508.86|504.76|508.89|504.79|508.81|504.71|12
1636823130000|2021-11-13 17:05:30|508.84|504.74|508.88|504.78|508.88|504.78|508.84|504.74|5
1636823140000|2021-11-13 17:05:40|508.9|504.8|508.9|504.8|508.9|504.8|508.9|504.8|1
1636823150000|2021-11-13 17:05:50|508.92|504.82|508.92|504.82|508.92|504.82|508.92|504.82|1
1636823160000|2021-11-13 17:06:00|508.94|504.84|508.88|504.78|508.94|504.84|508.87|504.77|5
1636823170000|2021-11-13 17:06:10|508.91|504.81|508.88|504.78|508.92|504.82|508.88|504.78|4
1636823180000|2021-11-13 17:06:20|508.91|504.81|508.88|504.78|508.91|504.81|508.88|504.78|2
1636823220000|2021-11-13 17:07:00|508.83|504.73|508.83|504.73|508.83|504.73|508.82|504.72|3
1636823230000|2021-11-13 17:07:10|508.82|504.72|508.8|504.7|508.82|504.72|508.8|504.7|4
1636823240000|2021-11-13 17:07:20|508.78|504.68|508.42|504.32|508.78|504.68|508.4|504.3|25
1636823250000|2021-11-13 17:07:30|508.41|504.31|508.34|504.24|508.41|504.31|508.34|504.24|8
1636823260000|2021-11-13 17:07:40|508.33|504.23|508.23|504.13|508.35|504.25|508.23|504.13|15
1636823270000|2021-11-13 17:07:50|508.24|504.14|508.19|504.09|508.24|504.14|508.19|504.09|5
1636823280000|2021-11-13 17:08:00|508.21|504.11|508.55|504.45|508.55|504.45|508.19|504.09|15
1636823290000|2021-11-13 17:08:10|508.54|504.44|508.59|504.49|508.61|504.51|508.52|504.42|14
1636823300000|2021-11-13 17:08:20|508.57|504.47|508.47|504.37|508.57|504.47|508.47|504.37|13
1636823310000|2021-11-13 17:08:30|508.48|504.38|508.5|504.4|508.5|504.4|508.45|504.35|8
1636823320000|2021-11-13 17:08:40|508.49|504.39|508.23|504.13|508.51|504.41|508.23|504.13|22
1636823330000|2021-11-13 17:08:50|508.22|504.12|508.13|504.03|508.22|504.12|508.13|504.03|9
1636823340000|2021-11-13 17:09:00|508.08|503.98|508.06|503.96|508.08|503.98|508.06|503.96|2
1636823350000|2021-11-13 17:09:10|508.08|503.98|508.34|504.24|508.34|504.24|508.07|503.97|12
1636823360000|2021-11-13 17:09:20|508.33|504.23|508.2|504.1|508.33|504.23|508.19|504.09|13
1636823370000|2021-11-13 17:09:30|508.21|504.11|508.15|504.05|508.21|504.11|508.14|504.04|12
1636823380000|2021-11-13 17:09:40|508.16|504.06|508.2|504.1|508.21|504.11|508.16|504.06|16
1636823390000|2021-11-13 17:09:50|508.21|504.11|508.26|504.16|508.31|504.21|508.21|504.11|15
1636823400000|2021-11-13 17:10:00|508.25|504.15|508.26|504.16|508.27|504.17|508.25|504.15|4
1636823410000|2021-11-13 17:10:10|508.22|504.12|508.19|504.09|508.22|504.12|508.18|504.08|17
1636823420000|2021-11-13 17:10:20|508.2|504.1|508.15|504.05|508.2|504.1|508.15|504.05|8
1636823430000|2021-11-13 17:10:30|508.17|504.07|508.35|504.25|508.36|504.26|508.17|504.07|10
1636823440000|2021-11-13 17:10:40|508.36|504.26|508.49|504.39|508.49|504.39|508.32|504.22|7
1636823450000|2021-11-13 17:10:50|508.54|504.44|508.58|504.48|508.58|504.48|508.54|504.44|8
1636823460000|2021-11-13 17:11:00|508.59|504.49|508.6|504.5|508.6|504.5|508.56|504.46|8
1636823470000|2021-11-13 17:11:10|508.59|504.49|508.61|504.51|508.62|504.52|508.59|504.49|5
1636823480000|2021-11-13 17:11:20|508.62|504.52|508.64|504.54|508.64|504.54|508.61|504.51|4
1636823490000|2021-11-13 17:11:30|508.65|504.55|508.64|504.54|508.65|504.55|508.64|504.54|2
1636823500000|2021-11-13 17:11:40|508.63|504.53|508.69|504.59|508.69|504.59|508.61|504.51|9
1636823520000|2021-11-13 17:12:00|508.67|504.57|508.69|504.59|508.69|504.59|508.67|504.57|2
1636823530000|2021-11-13 17:12:10|508.68|504.58|508.64|504.54|508.68|504.58|508.64|504.54|13
1636823540000|2021-11-13 17:12:20|508.63|504.53|508.66|504.56|508.66|504.56|508.63|504.53|2
1636823560000|2021-11-13 17:12:40|508.65|504.55|508.6|504.5|508.65|504.55|508.6|504.5|3
1636823570000|2021-11-13 17:12:50|508.59|504.49|508.63|504.53|508.64|504.54|508.59|504.49|6
1636823580000|2021-11-13 17:13:00|508.64|504.54|508.61|504.51|508.64|504.54|508.6|504.5|6
1636823590000|2021-11-13 17:13:10|508.62|504.52|508.63|504.53|508.64|504.54|508.6|504.5|8
1636823600000|2021-11-13 17:13:20|508.64|504.54|508.64|504.54|508.64|504.54|508.64|504.54|1
1636823610000|2021-11-13 17:13:30|508.65|504.55|508.6|504.5|508.65|504.55|508.6|504.5|5
1636823620000|2021-11-13 17:13:40|508.61|504.51|508.61|504.51|508.61|504.51|508.6|504.5|5
1636823630000|2021-11-13 17:13:50|508.63|504.53|508.61|504.51|508.63|504.53|508.61|504.51|2
1636823640000|2021-11-13 17:14:00|508.62|504.52|508.69|504.59|508.69|504.59|508.62|504.52|7
1636823650000|2021-11-13 17:14:10|508.68|504.58|508.67|504.57|508.69|504.59|508.67|504.57|5
1636823660000|2021-11-13 17:14:20|508.64|504.54|508.51|504.41|508.65|504.55|508.51|504.41|10
1636823670000|2021-11-13 17:14:30|508.49|504.39|508.39|504.29|508.49|504.39|508.38|504.28|6
1636823680000|2021-11-13 17:14:40|508.37|504.27|508.24|504.14|508.41|504.31|508.24|504.14|12
1636823690000|2021-11-13 17:14:50|508.25|504.15|508.23|504.13|508.25|504.15|508.23|504.13|5
1636823700000|2021-11-13 17:15:00|508.24|504.14|508.2|504.1|508.24|504.14|508.2|504.1|3
1636823710000|2021-11-13 17:15:10|508.13|504.03|508.12|504.02|508.14|504.04|508.12|504.02|4
1636823730000|2021-11-13 17:15:30|508.11|504.01|508.11|504.01|508.12|504.02|508.1|504|8
1636823750000|2021-11-13 17:15:50|508.09|503.99|508.11|504.01|508.11|504.01|508.09|503.99|2
1636823760000|2021-11-13 17:16:00|508.09|503.99|507.8|503.7|508.09|503.99|507.8|503.7|17
1636823770000|2021-11-13 17:16:10|507.82|503.72|507.74|503.64|507.82|503.72|507.72|503.62|11
1636823780000|2021-11-13 17:16:20|507.76|503.66|507.74|503.64|507.76|503.66|507.71|503.61|13
1636823790000|2021-11-13 17:16:30|507.76|503.66|507.78|503.68|507.78|503.68|507.71|503.61|8
1636823800000|2021-11-13 17:16:40|507.79|503.69|507.75|503.65|507.82|503.72|507.75|503.65|9
1636823810000|2021-11-13 17:16:50|507.74|503.64|507.9|503.8|507.9|503.8|507.72|503.62|12
1636823820000|2021-11-13 17:17:00|507.91|503.81|507.5|503.4|507.92|503.82|507.43|503.33|17
1636823830000|2021-11-13 17:17:10|507.49|503.39|507.31|503.21|507.49|503.39|507.31|503.21|14
1636823840000|2021-11-13 17:17:20|507.25|503.15|507.25|503.15|507.25|503.15|507.24|503.14|5
1636823850000|2021-11-13 17:17:30|507.19|503.09|507.16|503.06|507.23|503.13|507.15|503.05|20
1636823860000|2021-11-13 17:17:40|507.15|503.05|507.06|502.96|507.16|503.06|507.06|502.96|17
1636823870000|2021-11-13 17:17:50|507.07|502.97|506.85|502.75|507.07|502.97|506.85|502.75|17
1636823880000|2021-11-13 17:18:00|506.82|502.72|506.71|502.61|506.82|502.72|506.71|502.61|11
1636823890000|2021-11-13 17:18:10|506.69|502.59|506.44|502.34|506.69|502.59|506.43|502.33|17
1636823900000|2021-11-13 17:18:20|506.43|502.33|506.2|502.1|506.43|502.33|506.19|502.09|21
1636823910000|2021-11-13 17:18:30|506.19|502.09|506.43|502.33|506.43|502.33|506.17|502.07|23
1636823920000|2021-11-13 17:18:40|506.42|502.32|506.53|502.43|506.54|502.44|506.42|502.32|7
1636823930000|2021-11-13 17:18:50|506.54|502.44|506.54|502.44|506.58|502.48|506.51|502.41|16
1636823940000|2021-11-13 17:19:00|506.52|502.42|506.54|502.44|506.55|502.45|506.5|502.4|13
1636823950000|2021-11-13 17:19:10|506.55|502.45|506.74|502.64|506.75|502.65|506.53|502.43|23
1636823960000|2021-11-13 17:19:20|506.75|502.65|506.83|502.73|506.84|502.74|506.75|502.65|5
1636823970000|2021-11-13 17:19:30|506.84|502.74|506.85|502.75|506.86|502.76|506.82|502.72|7
1636823980000|2021-11-13 17:19:40|506.86|502.76|506.72|502.62|506.86|502.76|506.72|502.62|12
1636823990000|2021-11-13 17:19:50|506.73|502.63|506.73|502.63|506.75|502.65|506.73|502.63|7
1636824000000|2021-11-13 17:20:00|506.72|502.62|506.6|502.5|506.72|502.62|506.59|502.49|17
1636824010000|2021-11-13 17:20:10|506.61|502.51|506.46|502.36|506.61|502.51|506.46|502.36|12
1636824020000|2021-11-13 17:20:20|506.47|502.37|506.6|502.5|506.6|502.5|506.47|502.37|14
1636824030000|2021-11-13 17:20:30|506.61|502.51|506.77|502.67|506.77|502.67|506.6|502.5|13
1636824040000|2021-11-13 17:20:40|506.78|502.68|506.62|502.52|506.83|502.73|506.62|502.52|21
1636824050000|2021-11-13 17:20:50|506.63|502.53|506.63|502.53|506.65|502.55|506.61|502.51|9
1636824060000|2021-11-13 17:21:00|506.62|502.52|507.03|502.93|507.03|502.93|506.62|502.52|26
1636824070000|2021-11-13 17:21:10|507.02|502.92|507.21|503.11|507.21|503.11|507.01|502.91|16
1636824080000|2021-11-13 17:21:20|507.2|503.1|507.4|503.3|507.4|503.3|507.2|503.1|13
1636824090000|2021-11-13 17:21:30|507.42|503.32|507.6|503.5|507.6|503.5|507.4|503.3|10
1636824100000|2021-11-13 17:21:40|507.65|503.55|507.71|503.61|507.71|503.61|507.65|503.55|5
1636824110000|2021-11-13 17:21:50|507.73|503.63|507.8|503.7|507.8|503.7|507.71|503.61|7
1636824120000|2021-11-13 17:22:00|507.82|503.72|507.79|503.69|507.82|503.72|507.79|503.69|5
1636824130000|2021-11-13 17:22:10|507.8|503.7|507.91|503.81|507.93|503.83|507.79|503.69|19
1636824140000|2021-11-13 17:22:20|507.9|503.8|507.99|503.89|508|503.9|507.9|503.8|11
1636824150000|2021-11-13 17:22:30|508.01|503.91|507.8|503.7|508.01|503.91|507.79|503.69|16
1636824160000|2021-11-13 17:22:40|507.81|503.71|507.61|503.51|507.81|503.71|507.61|503.51|21
1636824170000|2021-11-13 17:22:50|507.6|503.5|507.54|503.44|507.6|503.5|507.54|503.44|5
1636824180000|2021-11-13 17:23:00|507.45|503.35|507.46|503.36|507.46|503.36|507.43|503.33|4
1636824190000|2021-11-13 17:23:10|507.48|503.38|507.48|503.38|507.48|503.38|507.44|503.34|7
1636824200000|2021-11-13 17:23:20|507.49|503.39|507.58|503.48|507.59|503.49|507.49|503.39|8
1636824210000|2021-11-13 17:23:30|507.59|503.49|507.59|503.49|507.59|503.49|507.59|503.49|1
1636824220000|2021-11-13 17:23:40|507.64|503.54|507.68|503.58|507.68|503.58|507.64|503.54|2
1636824230000|2021-11-13 17:23:50|507.69|503.59|507.69|503.59|507.7|503.6|507.69|503.59|3
1636824240000|2021-11-13 17:24:00|507.7|503.6|507.78|503.68|507.78|503.68|507.7|503.6|6
1636824250000|2021-11-13 17:24:10|507.81|503.71|507.89|503.79|507.9|503.8|507.8|503.7|8
1636824260000|2021-11-13 17:24:20|507.97|503.87|507.98|503.88|507.98|503.88|507.97|503.87|2
1636824270000|2021-11-13 17:24:30|508.03|503.93|508.03|503.93|508.03|503.93|508.02|503.92|3
1636824280000|2021-11-13 17:24:40|508.02|503.92|508.01|503.91|508.02|503.92|508.01|503.91|4
1636824290000|2021-11-13 17:24:50|507.99|503.89|508.02|503.92|508.02|503.92|507.99|503.89|6
1636824300000|2021-11-13 17:25:00|508|503.9|507.84|503.74|508|503.9|507.84|503.74|8
1636824310000|2021-11-13 17:25:10|507.85|503.75|507.68|503.58|507.88|503.78|507.54|503.44|19
1636824320000|2021-11-13 17:25:20|507.67|503.57|507.76|503.66|507.77|503.67|507.65|503.55|13
1636824330000|2021-11-13 17:25:30|507.77|503.67|508.05|503.95|508.07|503.97|507.76|503.66|16
1636824340000|2021-11-13 17:25:40|508.07|503.97|508.15|504.05|508.15|504.05|508.05|503.95|8
1636824350000|2021-11-13 17:25:50|508.14|504.04|508.17|504.07|508.17|504.07|508.14|504.04|8
1636824360000|2021-11-13 17:26:00|508.18|504.08|508.25|504.15|508.26|504.16|508.18|504.08|11
1636824370000|2021-11-13 17:26:10|508.24|504.14|508.35|504.25|508.35|504.25|508.24|504.14|13
1636824380000|2021-11-13 17:26:20|508.34|504.24|508.56|504.46|508.56|504.46|508.34|504.24|15
1636824390000|2021-11-13 17:26:30|508.57|504.47|508.53|504.43|508.57|504.47|508.53|504.43|7
1636824400000|2021-11-13 17:26:40|508.52|504.42|508.12|504.02|508.54|504.44|508.11|504.01|23
1636824410000|2021-11-13 17:26:50|508.11|504.01|508.08|503.98|508.13|504.03|508.08|503.98|13
1636824420000|2021-11-13 17:27:00|508.09|503.99|508.14|504.04|508.14|504.04|508.09|503.99|14
1636824430000|2021-11-13 17:27:10|508.12|504.02|508.12|504.02|508.12|504.02|508.09|503.99|8
1636824440000|2021-11-13 17:27:20|508.11|504.01|508.4|504.3|508.42|504.32|508.11|504.01|18
1636824450000|2021-11-13 17:27:30|508.41|504.31|508.55|504.45|508.55|504.45|508.4|504.3|12
1636824460000|2021-11-13 17:27:40|508.57|504.47|508.7|504.6|508.72|504.62|508.54|504.44|21
1636824470000|2021-11-13 17:27:50|508.67|504.57|508.7|504.6|508.75|504.65|508.67|504.57|12
1636824480000|2021-11-13 17:28:00|508.67|504.57|508.74|504.64|508.74|504.64|508.67|504.57|11
1636824490000|2021-11-13 17:28:10|508.71|504.61|508.77|504.67|508.77|504.67|508.7|504.6|5
1636824500000|2021-11-13 17:28:20|508.75|504.65|508.73|504.63|508.75|504.65|508.73|504.63|4
1636824510000|2021-11-13 17:28:30|508.74|504.64|508.78|504.68|508.78|504.68|508.74|504.64|8
1636824520000|2021-11-13 17:28:40|508.77|504.67|508.76|504.66|508.84|504.74|508.76|504.66|9
1636824530000|2021-11-13 17:28:50|508.75|504.65|508.52|504.42|508.76|504.66|508.52|504.42|21
1636824540000|2021-11-13 17:29:00|508.53|504.43|508.57|504.47|508.59|504.49|508.53|504.43|7
1636824550000|2021-11-13 17:29:10|508.56|504.46|508.54|504.44|508.57|504.47|508.51|504.41|15
1636824560000|2021-11-13 17:29:20|508.53|504.43|508.49|504.39|508.55|504.45|508.49|504.39|9
1636824570000|2021-11-13 17:29:30|508.47|504.37|508.48|504.38|508.49|504.39|508.46|504.36|5
1636824580000|2021-11-13 17:29:40|508.49|504.39|508.48|504.38|508.49|504.39|508.48|504.38|2
1636824590000|2021-11-13 17:29:50|508.49|504.39|508.48|504.38|508.49|504.39|508.48|504.38|2
1636824600000|2021-11-13 17:30:00|508.49|504.39|508.32|504.22|508.49|504.39|508.31|504.21|9
1636824610000|2021-11-13 17:30:10|508.31|504.21|508.17|504.07|508.31|504.21|508.15|504.05|16
1636824620000|2021-11-13 17:30:20|508.15|504.05|508.18|504.08|508.19|504.09|508.15|504.05|5
1636824630000|2021-11-13 17:30:30|508.08|503.98|508.13|504.03|508.13|504.03|508.08|503.98|7
1636824640000|2021-11-13 17:30:40|508.11|504.01|508.18|504.08|508.19|504.09|508.11|504.01|9
1636824650000|2021-11-13 17:30:50|508.17|504.07|508.21|504.11|508.21|504.11|508.15|504.05|11
1636824660000|2021-11-13 17:31:00|508.23|504.13|508.19|504.09|508.23|504.13|508.18|504.08|6
1636824670000|2021-11-13 17:31:10|508.18|504.08|508.18|504.08|508.18|504.08|508.18|504.08|1
1636824680000|2021-11-13 17:31:20|508.19|504.09|508.23|504.13|508.24|504.14|508.19|504.09|5
1636824700000|2021-11-13 17:31:40|508.22|504.12|508.15|504.05|508.22|504.12|508.15|504.05|3
1636824710000|2021-11-13 17:31:50|508.12|504.02|508.15|504.05|508.16|504.06|508.12|504.02|6
1636824720000|2021-11-13 17:32:00|508.17|504.07|508.21|504.11|508.21|504.11|508.15|504.05|12
1636824730000|2021-11-13 17:32:10|508.2|504.1|508.21|504.11|508.21|504.11|508.19|504.09|7
1636824740000|2021-11-13 17:32:20|508.2|504.1|508.28|504.18|508.28|504.18|508.2|504.1|5
1636824750000|2021-11-13 17:32:30|508.29|504.19|508.28|504.18|508.29|504.19|508.28|504.18|2
1636824760000|2021-11-13 17:32:40|508.26|504.16|508.31|504.21|508.33|504.23|508.26|504.16|11
1636824770000|2021-11-13 17:32:50|508.32|504.22|508.34|504.24|508.34|504.24|508.32|504.22|3
1636824780000|2021-11-13 17:33:00|508.36|504.26|508.36|504.26|508.37|504.27|508.35|504.25|5
1636824790000|2021-11-13 17:33:10|508.37|504.27|508.42|504.32|508.43|504.33|508.37|504.27|11
1636824800000|2021-11-13 17:33:20|508.43|504.33|508.48|504.38|508.48|504.38|508.42|504.32|7
1636824810000|2021-11-13 17:33:30|508.54|504.44|508.49|504.39|508.54|504.44|508.49|504.39|4
1636824820000|2021-11-13 17:33:40|508.48|504.38|508.48|504.38|508.48|504.38|508.48|504.38|1
1636824830000|2021-11-13 17:33:50|508.49|504.39|508.46|504.36|508.49|504.39|508.41|504.31|13
1636824840000|2021-11-13 17:34:00|508.43|504.33|508.49|504.39|508.49|504.39|508.43|504.33|7
1636824850000|2021-11-13 17:34:10|508.47|504.37|508.46|504.36|508.47|504.37|508.45|504.35|7
1636824860000|2021-11-13 17:34:20|508.45|504.35|508.46|504.36|508.47|504.37|508.45|504.35|8
1636824870000|2021-11-13 17:34:30|508.45|504.35|508.46|504.36|508.47|504.37|508.43|504.33|7
1636824880000|2021-11-13 17:34:40|508.48|504.38|508.29|504.19|508.48|504.38|508.28|504.18|9
1636824890000|2021-11-13 17:34:50|508.3|504.2|508.29|504.19|508.32|504.22|508.29|504.19|10
1636824900000|2021-11-13 17:35:00|508.3|504.2|508.25|504.15|508.3|504.2|508.24|504.14|3
1636824910000|2021-11-13 17:35:10|508.24|504.14|508.27|504.17|508.27|504.17|508.22|504.12|15
1636824920000|2021-11-13 17:35:20|508.28|504.18|508.27|504.17|508.28|504.18|508.26|504.16|10
1636824930000|2021-11-13 17:35:30|508.28|504.18|508.25|504.15|508.29|504.19|508.25|504.15|8
1636824940000|2021-11-13 17:35:40|508.26|504.16|508.29|504.19|508.29|504.19|508.26|504.16|6
1636824950000|2021-11-13 17:35:50|508.3|504.2|508.28|504.18|508.3|504.2|508.28|504.18|7
1636824960000|2021-11-13 17:36:00|508.29|504.19|508.29|504.19|508.29|504.19|508.27|504.17|5
1636824970000|2021-11-13 17:36:10|508.28|504.18|508.39|504.29|508.4|504.3|508.27|504.17|14
1636824980000|2021-11-13 17:36:20|508.42|504.32|508.4|504.3|508.43|504.33|508.35|504.25|14
1636824990000|2021-11-13 17:36:30|508.39|504.29|508.38|504.28|508.41|504.31|508.38|504.28|6
1636825000000|2021-11-13 17:36:40|508.4|504.3|508.37|504.27|508.41|504.31|508.34|504.24|7
1636825020000|2021-11-13 17:37:00|508.34|504.24|508.23|504.13|508.37|504.27|508.23|504.13|13
1636825030000|2021-11-13 17:37:10|508.22|504.12|508.19|504.09|508.22|504.12|508.19|504.09|7
1636825040000|2021-11-13 17:37:20|508.21|504.11|508.24|504.14|508.24|504.14|508.19|504.09|8
1636825050000|2021-11-13 17:37:30|508.21|504.11|508.21|504.11|508.22|504.12|508.2|504.1|6
1636825060000|2021-11-13 17:37:40|508.22|504.12|508.18|504.08|508.22|504.12|508.18|504.08|12
1636825070000|2021-11-13 17:37:50|508.19|504.09|508.24|504.14|508.24|504.14|508.18|504.08|6
1636825090000|2021-11-13 17:38:10|508.23|504.13|508.31|504.21|508.32|504.22|508.23|504.13|6
1636825100000|2021-11-13 17:38:20|508.32|504.22|508.41|504.31|508.41|504.31|508.32|504.22|8
1636825110000|2021-11-13 17:38:30|508.4|504.3|508.49|504.39|508.5|504.4|508.4|504.3|9
1636825120000|2021-11-13 17:38:40|508.5|504.4|508.5|504.4|508.5|504.4|508.5|504.4|1
1636825130000|2021-11-13 17:38:50|508.52|504.42|508.6|504.5|508.6|504.5|508.51|504.41|11
1636825140000|2021-11-13 17:39:00|508.61|504.51|508.62|504.52|508.62|504.52|508.61|504.51|2
1636825150000|2021-11-13 17:39:10|508.6|504.5|508.59|504.49|508.62|504.52|508.59|504.49|6
1636825160000|2021-11-13 17:39:20|508.58|504.48|508.48|504.38|508.59|504.49|508.48|504.38|6
1636825170000|2021-11-13 17:39:30|508.46|504.36|508.41|504.31|508.46|504.36|508.38|504.28|13
1636825180000|2021-11-13 17:39:40|508.33|504.23|508.25|504.15|508.33|504.23|508.23|504.13|8
1636825190000|2021-11-13 17:39:50|508.23|504.13|508.25|504.15|508.25|504.15|508.23|504.13|10
1636825200000|2021-11-13 17:40:00|508.24|504.14|508.27|504.17|508.33|504.23|508.21|504.11|19
1636825210000|2021-11-13 17:40:10|508.26|504.16|508.36|504.26|508.36|504.26|508.26|504.16|6
1636825220000|2021-11-13 17:40:20|508.34|504.24|508.3|504.2|508.34|504.24|508.27|504.17|12
1636825230000|2021-11-13 17:40:30|508.37|504.27|508.49|504.39|508.5|504.4|508.37|504.27|12
1636825240000|2021-11-13 17:40:40|508.52|504.42|508.38|504.28|508.53|504.43|508.37|504.27|14
1636825250000|2021-11-13 17:40:50|508.4|504.3|508.39|504.29|508.4|504.3|508.38|504.28|6
1636825260000|2021-11-13 17:41:00|508.38|504.28|508.32|504.22|508.38|504.28|508.32|504.22|9
1636825270000|2021-11-13 17:41:10|508.35|504.25|508.36|504.26|508.37|504.27|508.35|504.25|4
1636825280000|2021-11-13 17:41:20|508.34|504.24|508.31|504.21|508.38|504.28|508.31|504.21|7
1636825290000|2021-11-13 17:41:30|508.3|504.2|508.3|504.2|508.31|504.21|508.29|504.19|4
1636825300000|2021-11-13 17:41:40|508.31|504.21|508.31|504.21|508.31|504.21|508.31|504.21|1
1636825320000|2021-11-13 17:42:00|508.3|504.2|508.33|504.23|508.34|504.24|508.3|504.2|5
1636825330000|2021-11-13 17:42:10|508.34|504.24|508.31|504.21|508.34|504.24|508.31|504.21|5
1636825340000|2021-11-13 17:42:20|508.32|504.22|508.35|504.25|508.36|504.26|508.32|504.22|8
1636825350000|2021-11-13 17:42:30|508.34|504.24|508.34|504.24|508.34|504.24|508.34|504.24|1
1636825360000|2021-11-13 17:42:40|508.35|504.25|508.41|504.31|508.41|504.31|508.35|504.25|12
1636825370000|2021-11-13 17:42:50|508.42|504.32|508.44|504.34|508.45|504.35|508.42|504.32|7
1636825380000|2021-11-13 17:43:00|508.45|504.35|508.51|504.41|508.52|504.42|508.45|504.35|11
1636825390000|2021-11-13 17:43:10|508.52|504.42|508.47|504.37|508.52|504.42|508.47|504.37|15
1636825400000|2021-11-13 17:43:20|508.46|504.36|508.37|504.27|508.46|504.36|508.37|504.27|5
1636825410000|2021-11-13 17:43:30|508.33|504.23|508.33|504.23|508.33|504.23|508.33|504.23|1
1636825420000|2021-11-13 17:43:40|508.32|504.22|508.32|504.22|508.32|504.22|508.32|504.22|1
1636825440000|2021-11-13 17:44:00|508.31|504.21|508.32|504.22|508.32|504.22|508.31|504.21|2
1636825450000|2021-11-13 17:44:10|508.31|504.21|508.3|504.2|508.31|504.21|508.3|504.2|4
1636825460000|2021-11-13 17:44:20|508.29|504.19|508.3|504.2|508.3|504.2|508.27|504.17|7
1636825470000|2021-11-13 17:44:30|508.29|504.19|508.31|504.21|508.32|504.22|508.29|504.19|11
1636825480000|2021-11-13 17:44:40|508.3|504.2|508.25|504.15|508.3|504.2|508.23|504.13|7
1636825490000|2021-11-13 17:44:50|508.26|504.16|508.25|504.15|508.26|504.16|508.25|504.15|4
1636825500000|2021-11-13 17:45:00|508.26|504.16|508.3|504.2|508.32|504.22|508.26|504.16|16
1636825510000|2021-11-13 17:45:10|508.31|504.21|508.29|504.19|508.32|504.22|508.28|504.18|12
1636825520000|2021-11-13 17:45:20|508.31|504.21|508.31|504.21|508.31|504.21|508.27|504.17|13
1636825530000|2021-11-13 17:45:30|508.3|504.2|508.32|504.22|508.32|504.22|508.3|504.2|3
1636825540000|2021-11-13 17:45:40|508.31|504.21|508.3|504.2|508.33|504.23|508.29|504.19|7
1636825550000|2021-11-13 17:45:50|508.29|504.19|508.31|504.21|508.33|504.23|508.29|504.19|11
1636825560000|2021-11-13 17:46:00|508.32|504.22|508.32|504.22|508.33|504.23|508.31|504.21|4
1636825570000|2021-11-13 17:46:10|508.33|504.23|508.21|504.11|508.33|504.23|508.19|504.09|12
1636825580000|2021-11-13 17:46:20|508.23|504.13|508.15|504.05|508.23|504.13|508.15|504.05|8
1636825590000|2021-11-13 17:46:30|508.16|504.06|508.15|504.05|508.18|504.08|508.15|504.05|4
1636825600000|2021-11-13 17:46:40|508.08|503.98|508.03|503.93|508.08|503.98|508.03|503.93|5
1636825610000|2021-11-13 17:46:50|508.01|503.91|507.87|503.77|508.01|503.91|507.8|503.7|16
1636825620000|2021-11-13 17:47:00|507.86|503.76|507.9|503.8|507.92|503.82|507.79|503.69|16
1636825630000|2021-11-13 17:47:10|507.92|503.82|507.94|503.84|507.95|503.85|507.92|503.82|4
1636825640000|2021-11-13 17:47:20|507.93|503.83|507.94|503.84|507.94|503.84|507.93|503.83|4
1636825650000|2021-11-13 17:47:30|507.92|503.82|507.81|503.71|507.92|503.82|507.81|503.71|11
1636825660000|2021-11-13 17:47:40|507.8|503.7|507.73|503.63|507.8|503.7|507.73|503.63|8
1636825670000|2021-11-13 17:47:50|507.74|503.64|507.78|503.68|507.79|503.69|507.74|503.64|7
1636825680000|2021-11-13 17:48:00|507.79|503.69|507.79|503.69|507.8|503.7|507.79|503.69|3
1636825690000|2021-11-13 17:48:10|507.78|503.68|507.79|503.69|507.79|503.69|507.78|503.68|2
1636825700000|2021-11-13 17:48:20|507.78|503.68|507.74|503.64|507.78|503.68|507.74|503.64|4
1636825710000|2021-11-13 17:48:30|507.75|503.65|507.88|503.78|507.88|503.78|507.73|503.63|12
1636825720000|2021-11-13 17:48:40|507.87|503.77|507.85|503.75|507.88|503.78|507.84|503.74|5
1636825730000|2021-11-13 17:48:50|507.84|503.74|507.71|503.61|507.84|503.74|507.71|503.61|15
1636825740000|2021-11-13 17:49:00|507.7|503.6|507.7|503.6|507.7|503.6|507.64|503.54|9
1636825760000|2021-11-13 17:49:20|507.71|503.61|507.7|503.6|507.72|503.62|507.7|503.6|5
1636825770000|2021-11-13 17:49:30|507.72|503.62|507.69|503.59|507.72|503.62|507.69|503.59|8
1636825780000|2021-11-13 17:49:40|507.71|503.61|507.71|503.61|507.71|503.61|507.71|503.61|1
1636825790000|2021-11-13 17:49:50|507.72|503.62|507.77|503.67|507.77|503.67|507.72|503.62|6
1636825800000|2021-11-13 17:50:00|507.79|503.69|507.91|503.81|507.91|503.81|507.77|503.67|15
1636825810000|2021-11-13 17:50:10|507.92|503.82|507.89|503.79|507.92|503.82|507.88|503.78|10
1636825820000|2021-11-13 17:50:20|507.91|503.81|507.92|503.82|507.93|503.83|507.91|503.81|11
1636825830000|2021-11-13 17:50:30|507.93|503.83|507.92|503.82|507.93|503.83|507.92|503.82|2
1636825840000|2021-11-13 17:50:40|507.9|503.8|507.8|503.7|507.9|503.8|507.77|503.67|14
1636825850000|2021-11-13 17:50:50|507.78|503.68|507.76|503.66|507.79|503.69|507.76|503.66|4
1636825860000|2021-11-13 17:51:00|507.77|503.67|507.79|503.69|507.79|503.69|507.75|503.65|7
1636825870000|2021-11-13 17:51:10|507.77|503.67|507.73|503.63|507.78|503.68|507.73|503.63|6
1636825880000|2021-11-13 17:51:20|507.74|503.64|507.73|503.63|507.74|503.64|507.72|503.62|5
1636825890000|2021-11-13 17:51:30|507.72|503.62|507.68|503.58|507.72|503.62|507.67|503.57|10
1636825900000|2021-11-13 17:51:40|507.67|503.57|507.7|503.6|507.7|503.6|507.67|503.57|4
1636825910000|2021-11-13 17:51:50|507.71|503.61|507.65|503.55|507.71|503.61|507.64|503.54|13
1636825920000|2021-11-13 17:52:00|507.64|503.54|507.7|503.6|507.7|503.6|507.63|503.53|6
1636825930000|2021-11-13 17:52:10|507.69|503.59|507.73|503.63|507.73|503.63|507.69|503.59|4
1636825940000|2021-11-13 17:52:20|507.72|503.62|507.73|503.63|507.73|503.63|507.72|503.62|2
1636825950000|2021-11-13 17:52:30|507.71|503.61|507.71|503.61|507.71|503.61|507.7|503.6|5
1636825960000|2021-11-13 17:52:40|507.7|503.6|507.71|503.61|507.71|503.61|507.7|503.6|2
1636825970000|2021-11-13 17:52:50|507.7|503.6|507.71|503.61|507.71|503.61|507.7|503.6|4
1636825980000|2021-11-13 17:53:00|507.7|503.6|507.74|503.64|507.75|503.65|507.7|503.6|6
1636825990000|2021-11-13 17:53:10|507.73|503.63|507.75|503.65|507.76|503.66|507.73|503.63|5
1636826000000|2021-11-13 17:53:20|507.74|503.64|507.68|503.58|507.74|503.64|507.68|503.58|8
1636826010000|2021-11-13 17:53:30|507.7|503.6|507.77|503.67|507.77|503.67|507.7|503.6|11
1636826020000|2021-11-13 17:53:40|507.76|503.66|507.76|503.66|507.76|503.66|507.75|503.65|3
1636826030000|2021-11-13 17:53:50|507.77|503.67|507.77|503.67|507.77|503.67|507.77|503.67|1
1636826050000|2021-11-13 17:54:10|507.75|503.65|507.73|503.63|507.75|503.65|507.73|503.63|2
1636826070000|2021-11-13 17:54:30|507.75|503.65|507.72|503.62|507.75|503.65|507.72|503.62|3
1636826080000|2021-11-13 17:54:40|507.74|503.64|507.75|503.65|507.75|503.65|507.71|503.61|11
1636826090000|2021-11-13 17:54:50|507.76|503.66|507.77|503.67|507.78|503.68|507.76|503.66|8
1636826100000|2021-11-13 17:55:00|507.81|503.71|507.82|503.72|507.82|503.72|507.81|503.71|2
1636826110000|2021-11-13 17:55:10|507.81|503.71|507.79|503.69|507.81|503.71|507.77|503.67|11
1636826120000|2021-11-13 17:55:20|507.8|503.7|507.8|503.7|507.81|503.71|507.79|503.69|7
1636826130000|2021-11-13 17:55:30|507.81|503.71|507.81|503.71|507.82|503.72|507.79|503.69|8
1636826140000|2021-11-13 17:55:40|507.8|503.7|507.8|503.7|507.8|503.7|507.79|503.69|5
1636826150000|2021-11-13 17:55:50|507.82|503.72|507.87|503.77|507.89|503.79|507.82|503.72|9
1636826160000|2021-11-13 17:56:00|507.9|503.8|507.89|503.79|507.92|503.82|507.89|503.79|7
1636826170000|2021-11-13 17:56:10|507.9|503.8|507.89|503.79|507.9|503.8|507.89|503.79|2
1636826180000|2021-11-13 17:56:20|507.9|503.8|507.93|503.83|507.93|503.83|507.9|503.8|2
1636826200000|2021-11-13 17:56:40|507.96|503.86|507.93|503.83|507.96|503.86|507.93|503.83|3
1636826210000|2021-11-13 17:56:50|507.9|503.8|507.9|503.8|507.92|503.82|507.89|503.79|8
1636826220000|2021-11-13 17:57:00|507.91|503.81|507.91|503.81|507.91|503.81|507.91|503.81|1
1636826240000|2021-11-13 17:57:20|507.92|503.82|507.92|503.82|507.92|503.82|507.92|503.82|1
1636826250000|2021-11-13 17:57:30|507.93|503.83|507.93|503.83|507.93|503.83|507.93|503.83|1
1636826260000|2021-11-13 17:57:40|507.91|503.81|507.91|503.81|507.91|503.81|507.91|503.81|1
1636826270000|2021-11-13 17:57:50|507.93|503.83|507.93|503.83|507.94|503.84|507.92|503.82|5
1636826280000|2021-11-13 17:58:00|507.91|503.81|507.95|503.85|507.95|503.85|507.9|503.8|5
1636826290000|2021-11-13 17:58:10|508|503.9|508.02|503.92|508.02|503.92|508|503.9|7
1636826300000|2021-11-13 17:58:20|508.01|503.91|508.01|503.91|508.01|503.91|508.01|503.91|1
1636826310000|2021-11-13 17:58:30|508.02|503.92|508.03|503.93|508.03|503.93|508.02|503.92|4
1636826320000|2021-11-13 17:58:40|508.04|503.94|508.04|503.94|508.04|503.94|508.04|503.94|1
1636826330000|2021-11-13 17:58:50|508.05|503.95|508.06|503.96|508.06|503.96|508.05|503.95|2
1636826340000|2021-11-13 17:59:00|508.07|503.97|508.48|504.38|508.48|504.38|508.06|503.96|20
1636826350000|2021-11-13 17:59:10|508.49|504.39|508.64|504.54|508.64|504.54|508.49|504.39|12
1636826360000|2021-11-13 17:59:20|508.63|504.53|508.7|504.6|508.8|504.7|508.63|504.53|23
1636826370000|2021-11-13 17:59:30|508.69|504.59|508.64|504.54|508.72|504.62|508.64|504.54|22
1636826380000|2021-11-13 17:59:40|508.65|504.55|508.64|504.54|508.68|504.58|508.64|504.54|11
1636826390000|2021-11-13 17:59:50|508.63|504.53|508.76|504.66|508.76|504.66|508.52|504.42|17
1636826400000|2021-11-13 18:00:00|508.75|504.65|508.79|504.69|508.8|504.7|508.7|504.6|11
1636826410000|2021-11-13 18:00:10|508.78|504.68|508.72|504.62|508.81|504.71|508.72|504.62|13
1636826420000|2021-11-13 18:00:20|508.7|504.6|508.7|504.6|508.7|504.6|508.68|504.58|5
1636826430000|2021-11-13 18:00:30|508.68|504.58|508.7|504.6|508.7|504.6|508.68|504.58|2
1636826440000|2021-11-13 18:00:40|508.68|504.58|508.55|504.45|508.7|504.6|508.54|504.44|17
1636826450000|2021-11-13 18:00:50|508.54|504.44|508.45|504.35|508.54|504.44|508.45|504.35|14
1636826460000|2021-11-13 18:01:00|508.41|504.31|508.32|504.22|508.41|504.31|508.32|504.22|12
1636826470000|2021-11-13 18:01:10|508.31|504.21|508.17|504.07|508.31|504.21|508.16|504.06|16
1636826480000|2021-11-13 18:01:20|508.16|504.06|508.19|504.09|508.19|504.09|508.16|504.06|10
1636826490000|2021-11-13 18:01:30|508.22|504.12|508.19|504.09|508.27|504.17|508.19|504.09|15
1636826500000|2021-11-13 18:01:40|508.18|504.08|508.19|504.09|508.19|504.09|508.18|504.08|4
1636826510000|2021-11-13 18:01:50|508.18|504.08|508.19|504.09|508.19|504.09|508.18|504.08|2
1636826520000|2021-11-13 18:02:00|508.2|504.1|508.2|504.1|508.2|504.1|508.17|504.07|9
1636826530000|2021-11-13 18:02:10|508.19|504.09|508.2|504.1|508.2|504.1|508.19|504.09|2
1636826540000|2021-11-13 18:02:20|508.19|504.09|508.18|504.08|508.19|504.09|508.18|504.08|2
1636826550000|2021-11-13 18:02:30|508.19|504.09|508.16|504.06|508.19|504.09|508.14|504.04|6
1636826560000|2021-11-13 18:02:40|508.18|504.08|508.17|504.07|508.18|504.08|508.14|504.04|5
1636826570000|2021-11-13 18:02:50|508.18|504.08|508.07|503.97|508.18|504.08|508.07|503.97|15
1636826580000|2021-11-13 18:03:00|508.05|503.95|507.66|503.56|508.05|503.95|507.66|503.56|22
1636826590000|2021-11-13 18:03:10|507.67|503.57|507.66|503.56|507.67|503.57|507.66|503.56|6
1636826600000|2021-11-13 18:03:20|507.63|503.53|507.63|503.53|507.63|503.53|507.63|503.53|1
1636826610000|2021-11-13 18:03:30|507.6|503.5|507.6|503.5|507.6|503.5|507.6|503.5|1
1636826620000|2021-11-13 18:03:40|507.43|503.33|507.25|503.15|507.43|503.33|507.25|503.15|12
1636826630000|2021-11-13 18:03:50|507.24|503.14|507.26|503.16|507.28|503.18|507.22|503.12|11
1636826640000|2021-11-13 18:04:00|507.29|503.19|507.32|503.22|507.33|503.23|507.29|503.19|7
1636826650000|2021-11-13 18:04:10|507.42|503.32|507.89|503.79|507.89|503.79|507.42|503.32|21
1636826660000|2021-11-13 18:04:20|507.88|503.78|507.9|503.8|507.9|503.8|507.88|503.78|4
1636826680000|2021-11-13 18:04:40|507.91|503.81|508.47|504.37|508.47|504.37|507.91|503.81|21
1636826690000|2021-11-13 18:04:50|508.42|504.32|508.15|504.05|508.58|504.48|508.15|504.05|20
1636826700000|2021-11-13 18:05:00|508.07|503.97|507.94|503.84|508.07|503.97|507.93|503.83|14
1636826710000|2021-11-13 18:05:10|507.95|503.85|507.82|503.72|507.95|503.85|507.82|503.72|5
1636826720000|2021-11-13 18:05:20|507.83|503.73|507.8|503.7|507.85|503.75|507.8|503.7|7
1636826730000|2021-11-13 18:05:30|507.81|503.71|508.02|503.92|508.02|503.92|507.79|503.69|12
1636826740000|2021-11-13 18:05:40|508.03|503.93|508.15|504.05|508.15|504.05|508.03|503.93|6
1636826750000|2021-11-13 18:05:50|508.18|504.08|508.3|504.2|508.3|504.2|508.17|504.07|9
1636826760000|2021-11-13 18:06:00|508.31|504.21|508.38|504.28|508.4|504.3|508.31|504.21|13
1636826770000|2021-11-13 18:06:10|508.4|504.3|508.43|504.33|508.43|504.33|508.38|504.28|6
1636826790000|2021-11-13 18:06:30|508.42|504.32|508.41|504.31|508.43|504.33|508.4|504.3|7
1636826800000|2021-11-13 18:06:40|508.42|504.32|508.38|504.28|508.42|504.32|508.36|504.26|11
1636826820000|2021-11-13 18:07:00|508.37|504.27|507.97|503.87|508.37|504.27|507.97|503.87|15
1636826830000|2021-11-13 18:07:10|507.98|503.88|507.94|503.84|507.99|503.89|507.93|503.83|7
1636826840000|2021-11-13 18:07:20|507.93|503.83|507.68|503.58|507.94|503.84|507.67|503.57|16
1636826850000|2021-11-13 18:07:30|507.66|503.56|507.78|503.68|507.79|503.69|507.66|503.56|12
1636826860000|2021-11-13 18:07:40|507.8|503.7|507.79|503.69|507.8|503.7|507.77|503.67|6
1636826870000|2021-11-13 18:07:50|507.8|503.7|507.76|503.66|507.8|503.7|507.75|503.65|8
1636826880000|2021-11-13 18:08:00|507.77|503.67|507.81|503.71|507.81|503.71|507.77|503.67|7
1636826890000|2021-11-13 18:08:10|507.87|503.77|508.01|503.91|508.03|503.93|507.86|503.76|10
1636826900000|2021-11-13 18:08:20|508.02|503.92|507.97|503.87|508.02|503.92|507.94|503.84|8
1636826910000|2021-11-13 18:08:30|507.96|503.86|507.95|503.85|507.98|503.88|507.95|503.85|7
1636826920000|2021-11-13 18:08:40|507.96|503.86|508.05|503.95|508.05|503.95|507.96|503.86|7
1636826930000|2021-11-13 18:08:50|508.04|503.94|508.04|503.94|508.04|503.94|508.04|503.94|1
1636826940000|2021-11-13 18:09:00|508.03|503.93|508.02|503.92|508.04|503.94|508.02|503.92|7
1636826950000|2021-11-13 18:09:10|508|503.9|507.98|503.88|508.01|503.91|507.98|503.88|6
1636826960000|2021-11-13 18:09:20|507.97|503.87|507.77|503.67|507.98|503.88|507.77|503.67|16
1636826970000|2021-11-13 18:09:30|507.72|503.62|507.72|503.62|507.73|503.63|507.72|503.62|3
1636826980000|2021-11-13 18:09:40|507.71|503.61|507.71|503.61|507.73|503.63|507.71|503.61|7
1636826990000|2021-11-13 18:09:50|507.72|503.62|507.71|503.61|507.72|503.62|507.7|503.6|3
1636827000000|2021-11-13 18:10:00|507.7|503.6|507.73|503.63|507.73|503.63|507.7|503.6|6
1636827010000|2021-11-13 18:10:10|507.71|503.61|507.66|503.56|507.71|503.61|507.65|503.55|10
1636827020000|2021-11-13 18:10:20|507.65|503.55|507.66|503.56|507.66|503.56|507.64|503.54|6
1636827030000|2021-11-13 18:10:30|507.65|503.55|507.66|503.56|507.66|503.56|507.65|503.55|2
1636827040000|2021-11-13 18:10:40|507.67|503.57|507.67|503.57|507.68|503.58|507.67|503.57|3
1636827060000|2021-11-13 18:11:00|507.66|503.56|507.67|503.57|507.67|503.57|507.66|503.56|2
1636827070000|2021-11-13 18:11:10|507.69|503.59|507.67|503.57|507.69|503.59|507.67|503.57|3
1636827080000|2021-11-13 18:11:20|507.66|503.56|507.67|503.57|507.67|503.57|507.66|503.56|2
1636827090000|2021-11-13 18:11:30|507.66|503.56|507.64|503.54|507.66|503.56|507.64|503.54|4
1636827100000|2021-11-13 18:11:40|507.63|503.53|507.64|503.54|507.64|503.54|507.63|503.53|2
1636827110000|2021-11-13 18:11:50|507.62|503.52|507.63|503.53|507.63|503.53|507.62|503.52|10
1636827120000|2021-11-13 18:12:00|507.62|503.52|507.62|503.52|507.63|503.53|507.62|503.52|5
1636827130000|2021-11-13 18:12:10|507.63|503.53|507.62|503.52|507.63|503.53|507.61|503.51|8
1636827140000|2021-11-13 18:12:20|507.61|503.51|507.69|503.59|507.69|503.59|507.61|503.51|9
1636827150000|2021-11-13 18:12:30|507.73|503.63|507.66|503.56|507.73|503.63|507.66|503.56|7
1636827160000|2021-11-13 18:12:40|507.65|503.55|507.62|503.52|507.65|503.55|507.62|503.52|13
1636827170000|2021-11-13 18:12:50|507.59|503.49|507.56|503.46|507.59|503.49|507.54|503.44|8
1636827180000|2021-11-13 18:13:00|507.53|503.43|507.51|503.41|507.53|503.43|507.5|503.4|4
1636827190000|2021-11-13 18:13:10|507.52|503.42|507.64|503.54|507.64|503.54|507.52|503.42|7
1636827200000|2021-11-13 18:13:20|507.66|503.56|507.5|503.4|507.66|503.56|507.5|503.4|23
1636827210000|2021-11-13 18:13:30|507.47|503.37|507.47|503.37|507.48|503.38|507.46|503.36|5
1636827220000|2021-11-13 18:13:40|507.49|503.39|507.47|503.37|507.49|503.39|507.47|503.37|2
1636827230000|2021-11-13 18:13:50|507.46|503.36|507.44|503.34|507.47|503.37|507.44|503.34|11
1636827240000|2021-11-13 18:14:00|507.45|503.35|507.43|503.33|507.45|503.35|507.43|503.33|4
1636827250000|2021-11-13 18:14:10|507.42|503.32|507.43|503.33|507.43|503.33|507.39|503.29|14
1636827260000|2021-11-13 18:14:20|507.42|503.32|507.43|503.33|507.43|503.33|507.42|503.32|4
1636827270000|2021-11-13 18:14:30|507.44|503.34|507.44|503.34|507.44|503.34|507.43|503.33|3
1636827280000|2021-11-13 18:14:40|507.43|503.33|507.43|503.33|507.43|503.33|507.43|503.33|1
1636827290000|2021-11-13 18:14:50|507.41|503.31|507.41|503.31|507.41|503.31|507.41|503.31|1
1636827300000|2021-11-13 18:15:00|507.42|503.32|507.44|503.34|507.44|503.34|507.42|503.32|2
1636827310000|2021-11-13 18:15:10|507.45|503.35|507.33|503.23|507.45|503.35|507.32|503.22|13
1636827320000|2021-11-13 18:15:20|507.32|503.22|507.31|503.21|507.32|503.22|507.27|503.17|12
1636827330000|2021-11-13 18:15:30|507.3|503.2|507.19|503.09|507.3|503.2|507.15|503.05|13
1636827340000|2021-11-13 18:15:40|507.2|503.1|506.89|502.79|507.2|503.1|506.89|502.79|17
1636827350000|2021-11-13 18:15:50|506.91|502.81|506.64|502.54|506.91|502.81|506.63|502.53|13
1636827360000|2021-11-13 18:16:00|506.63|502.53|506.64|502.54|506.64|502.54|506.63|502.53|2
1636827370000|2021-11-13 18:16:10|506.65|502.55|506.57|502.47|506.65|502.55|506.57|502.47|6
1636827380000|2021-11-13 18:16:20|506.59|502.49|506.61|502.51|506.64|502.54|506.59|502.49|12
1636827390000|2021-11-13 18:16:30|506.64|502.54|506.58|502.48|506.64|502.54|506.58|502.48|10
1636827400000|2021-11-13 18:16:40|506.61|502.51|506.58|502.48|506.63|502.53|506.58|502.48|6
1636827410000|2021-11-13 18:16:50|506.57|502.47|506.62|502.52|506.68|502.58|506.57|502.47|12
1636827420000|2021-11-13 18:17:00|506.64|502.54|506.47|502.37|506.67|502.57|506.47|502.37|15
1636827430000|2021-11-13 18:17:10|506.46|502.36|506.63|502.53|506.63|502.53|506.14|502.04|31
1636827440000|2021-11-13 18:17:20|506.65|502.55|506.87|502.77|506.9|502.8|506.65|502.55|17
1636827450000|2021-11-13 18:17:30|506.93|502.83|506.91|502.81|506.93|502.83|506.91|502.81|6
1636827460000|2021-11-13 18:17:40|506.9|502.8|506.31|502.21|506.9|502.8|506.31|502.21|30
1636827470000|2021-11-13 18:17:50|506.27|502.17|506.31|502.21|506.33|502.23|506.27|502.17|15
1636827480000|2021-11-13 18:18:00|506.37|502.27|506.54|502.44|506.54|502.44|506.37|502.27|13
1636827490000|2021-11-13 18:18:10|506.56|502.46|506.72|502.62|506.72|502.62|506.56|502.46|10
1636827500000|2021-11-13 18:18:20|506.74|502.64|506.73|502.63|506.76|502.66|506.73|502.63|4
1636827510000|2021-11-13 18:18:30|506.74|502.64|506.87|502.77|506.89|502.79|506.74|502.64|5
1636827520000|2021-11-13 18:18:40|506.85|502.75|506.83|502.73|506.88|502.78|506.82|502.72|8
1636827530000|2021-11-13 18:18:50|506.82|502.72|506.73|502.63|506.82|502.72|506.73|502.63|7
1636827540000|2021-11-13 18:19:00|506.72|502.62|506.72|502.62|506.77|502.67|506.72|502.62|6
1636827550000|2021-11-13 18:19:10|506.71|502.61|506.68|502.58|506.71|502.61|506.68|502.58|4
1636827560000|2021-11-13 18:19:20|506.69|502.59|506.72|502.62|506.72|502.62|506.68|502.58|6
1636827570000|2021-11-13 18:19:30|506.73|502.63|506.65|502.55|506.73|502.63|506.65|502.55|6
1636827580000|2021-11-13 18:19:40|506.66|502.56|506.66|502.56|506.66|502.56|506.66|502.56|1
1636827590000|2021-11-13 18:19:50|506.65|502.55|506.73|502.63|506.73|502.63|506.63|502.53|10
1636827600000|2021-11-13 18:20:00|506.77|502.67|506.86|502.76|506.86|502.76|506.73|502.63|6
1636827610000|2021-11-13 18:20:10|506.83|502.73|506.72|502.62|506.83|502.73|506.71|502.61|11
1636827620000|2021-11-13 18:20:20|506.73|502.63|506.74|502.64|506.74|502.64|506.73|502.63|2
1636827630000|2021-11-13 18:20:30|506.75|502.65|506.72|502.62|506.75|502.65|506.71|502.61|7
1636827640000|2021-11-13 18:20:40|506.71|502.61|506.68|502.58|506.73|502.63|506.68|502.58|9
1636827650000|2021-11-13 18:20:50|506.69|502.59|506.67|502.57|506.69|502.59|506.67|502.57|4
1636827660000|2021-11-13 18:21:00|506.69|502.59|506.66|502.56|506.7|502.6|506.66|502.56|7
1636827670000|2021-11-13 18:21:10|506.67|502.57|506.72|502.62|506.72|502.62|506.66|502.56|10
1636827680000|2021-11-13 18:21:20|506.71|502.61|506.72|502.62|506.73|502.63|506.71|502.61|6
1636827690000|2021-11-13 18:21:30|506.71|502.61|506.71|502.61|506.71|502.61|506.7|502.6|5
1636827700000|2021-11-13 18:21:40|506.72|502.62|506.44|502.34|506.72|502.62|506.44|502.34|17
1636827710000|2021-11-13 18:21:50|506.45|502.35|506.43|502.33|506.45|502.35|506.43|502.33|3
1636827720000|2021-11-13 18:22:00|506.38|502.28|506.3|502.2|506.38|502.28|506.3|502.2|5
1636827730000|2021-11-13 18:22:10|506.29|502.19|506.27|502.17|506.33|502.23|506.24|502.14|16
1636827740000|2021-11-13 18:22:20|506.28|502.18|506.24|502.14|506.28|502.18|506.24|502.14|5
1636827750000|2021-11-13 18:22:30|506.25|502.15|506.24|502.14|506.28|502.18|506.24|502.14|3
1636827760000|2021-11-13 18:22:40|506.23|502.13|506.32|502.22|506.38|502.28|506.23|502.13|10
1636827770000|2021-11-13 18:22:50|506.31|502.21|506.33|502.23|506.34|502.24|506.3|502.2|9
1636827780000|2021-11-13 18:23:00|506.32|502.22|506.26|502.16|506.34|502.24|506.26|502.16|11
1636827790000|2021-11-13 18:23:10|506.24|502.14|506.18|502.08|506.25|502.15|506.18|502.08|13
1636827800000|2021-11-13 18:23:20|506.17|502.07|506.17|502.07|506.18|502.08|506.17|502.07|3
1636827810000|2021-11-13 18:23:30|506.15|502.05|506.16|502.06|506.16|502.06|506.15|502.05|6
1636827820000|2021-11-13 18:23:40|506.19|502.09|506.32|502.22|506.33|502.23|506.19|502.09|9
1636827830000|2021-11-13 18:23:50|506.41|502.31|506.5|502.4|506.5|502.4|506.37|502.27|7
1636827840000|2021-11-13 18:24:00|506.51|502.41|506.68|502.58|506.68|502.58|506.5|502.4|16
1636827850000|2021-11-13 18:24:10|506.67|502.57|506.7|502.6|506.7|502.6|506.67|502.57|5
1636827860000|2021-11-13 18:24:20|506.73|502.63|506.69|502.59|506.73|502.63|506.69|502.59|6
1636827870000|2021-11-13 18:24:30|506.68|502.58|506.64|502.54|506.68|502.58|506.64|502.54|5
1636827880000|2021-11-13 18:24:40|506.65|502.55|506.53|502.43|506.65|502.55|506.52|502.42|7
1636827890000|2021-11-13 18:24:50|506.48|502.38|506.41|502.31|506.48|502.38|506.41|502.31|6
1636827900000|2021-11-13 18:25:00|506.4|502.3|506.29|502.19|506.41|502.31|506.29|502.19|11
1636827910000|2021-11-13 18:25:10|506.3|502.2|506.28|502.18|506.3|502.2|506.26|502.16|16
1636827920000|2021-11-13 18:25:20|506.29|502.19|506.34|502.24|506.34|502.24|506.29|502.19|4
1636827930000|2021-11-13 18:25:30|506.35|502.25|506.43|502.33|506.43|502.33|506.34|502.24|10
1636827940000|2021-11-13 18:25:40|506.42|502.32|506.37|502.27|506.48|502.38|506.34|502.24|12
1636827950000|2021-11-13 18:25:50|506.36|502.26|506.36|502.26|506.36|502.26|506.36|502.26|1
1636827960000|2021-11-13 18:26:00|506.37|502.27|506.4|502.3|506.41|502.31|506.37|502.27|5
1636827970000|2021-11-13 18:26:10|506.41|502.31|506.27|502.17|506.43|502.33|506.27|502.17|11
1636827980000|2021-11-13 18:26:20|506.28|502.18|506.29|502.19|506.3|502.2|506.28|502.18|5
1636827990000|2021-11-13 18:26:30|506.3|502.2|506.28|502.18|506.31|502.21|506.27|502.17|11
1636828000000|2021-11-13 18:26:40|506.25|502.15|506.24|502.14|506.25|502.15|506.23|502.13|5
1636828010000|2021-11-13 18:26:50|506.26|502.16|506.14|502.04|506.26|502.16|506.11|502.01|13
1636828020000|2021-11-13 18:27:00|506.15|502.05|505.76|501.66|506.16|502.06|505.74|501.64|27
1636828030000|2021-11-13 18:27:10|505.77|501.67|505.65|501.55|505.81|501.71|505.63|501.53|25
1636828040000|2021-11-13 18:27:20|505.66|501.56|505.55|501.45|505.66|501.56|505.4|501.3|33
1636828050000|2021-11-13 18:27:30|505.54|501.44|505.54|501.44|505.6|501.5|505.53|501.43|23
1636828060000|2021-11-13 18:27:40|505.55|501.45|505.5|501.4|505.55|501.45|505.5|501.4|10
1636828070000|2021-11-13 18:27:50|505.51|501.41|505.44|501.34|505.51|501.41|505.43|501.33|6
1636828080000|2021-11-13 18:28:00|505.45|501.35|505.38|501.28|505.45|501.35|505.33|501.23|20
1636828090000|2021-11-13 18:28:10|505.39|501.29|505.4|501.3|505.4|501.3|505.37|501.27|4
1636828100000|2021-11-13 18:28:20|505.39|501.29|505.4|501.3|505.44|501.34|505.36|501.26|17
1636828110000|2021-11-13 18:28:30|505.41|501.31|505.35|501.25|505.49|501.39|505.35|501.25|13
1636828120000|2021-11-13 18:28:40|505.34|501.24|504.84|500.74|505.34|501.24|504.74|500.64|25
1636828130000|2021-11-13 18:28:50|504.86|500.76|505.14|501.04|505.14|501.04|504.8|500.7|19
1636828140000|2021-11-13 18:29:00|505.22|501.12|505.21|501.11|505.25|501.15|505.18|501.08|21
1636828150000|2021-11-13 18:29:10|505.22|501.12|505.2|501.1|505.22|501.12|505.14|501.04|14
1636828160000|2021-11-13 18:29:20|505.22|501.12|505.22|501.12|505.22|501.12|505.18|501.08|10
1636828170000|2021-11-13 18:29:30|505.21|501.11|505.26|501.16|505.26|501.16|505.21|501.11|5
1636828180000|2021-11-13 18:29:40|505.27|501.17|505.08|500.98|505.27|501.17|505.08|500.98|16
1636828190000|2021-11-13 18:29:50|505.05|500.95|505.05|500.95|505.05|500.95|505.04|500.94|7
1636828200000|2021-11-13 18:30:00|505.06|500.96|505.29|501.19|505.33|501.23|505.06|500.96|22
1636828210000|2021-11-13 18:30:10|505.31|501.21|505.7|501.6|505.7|501.6|505.31|501.21|16
1636828220000|2021-11-13 18:30:20|505.69|501.59|505.8|501.7|505.81|501.71|505.69|501.59|11
1636828230000|2021-11-13 18:30:30|505.79|501.69|505.84|501.74|505.84|501.74|505.78|501.68|7
1636828240000|2021-11-13 18:30:40|505.82|501.72|505.81|501.71|505.85|501.75|505.81|501.71|11
1636828250000|2021-11-13 18:30:50|505.8|501.7|505.79|501.69|505.8|501.7|505.78|501.68|3
1636828260000|2021-11-13 18:31:00|505.77|501.67|505.53|501.43|505.77|501.67|505.52|501.42|23
1636828270000|2021-11-13 18:31:10|505.54|501.44|505.6|501.5|505.64|501.54|505.52|501.42|16
1636828280000|2021-11-13 18:31:20|505.59|501.49|505.64|501.54|505.66|501.56|505.59|501.49|9
1636828290000|2021-11-13 18:31:30|505.62|501.52|505.66|501.56|505.66|501.56|505.62|501.52|4
1636828300000|2021-11-13 18:31:40|505.67|501.57|505.73|501.63|505.74|501.64|505.67|501.57|13
1636828310000|2021-11-13 18:31:50|505.71|501.61|505.7|501.6|505.71|501.61|505.7|501.6|4
1636828320000|2021-11-13 18:32:00|505.68|501.58|505.72|501.62|505.74|501.64|505.68|501.58|18
1636828330000|2021-11-13 18:32:10|505.71|501.61|505.69|501.59|505.72|501.62|505.69|501.59|3
1636828340000|2021-11-13 18:32:20|505.7|501.6|505.73|501.63|505.73|501.63|505.69|501.59|11
1636828350000|2021-11-13 18:32:30|505.72|501.62|505.73|501.63|505.73|501.63|505.72|501.62|8
1636828360000|2021-11-13 18:32:40|505.72|501.62|505.25|501.15|505.72|501.62|504.99|500.89|33
1636828370000|2021-11-13 18:32:50|505.31|501.21|505.26|501.16|505.51|501.41|505.26|501.16|23
1636828380000|2021-11-13 18:33:00|505.25|501.15|504.71|500.61|505.25|501.15|504.71|500.61|20
1636828390000|2021-11-13 18:33:10|504.7|500.6|505.02|500.92|505.02|500.92|504.69|500.59|23
1636828400000|2021-11-13 18:33:20|505.05|500.95|505.26|501.16|505.28|501.18|505.04|500.94|19
1636828410000|2021-11-13 18:33:30|505.25|501.15|505.21|501.11|505.26|501.16|505.21|501.11|12
1636828420000|2021-11-13 18:33:40|505.18|501.08|505.01|500.91|505.18|501.08|505|500.9|18
1636828430000|2021-11-13 18:33:50|505.02|500.92|504.74|500.64|505.02|500.92|504.74|500.64|17
1636828440000|2021-11-13 18:34:00|504.75|500.65|504.58|500.48|504.75|500.65|504.58|500.48|11
1636828450000|2021-11-13 18:34:10|504.55|500.45|504.66|500.56|504.67|500.57|504.51|500.41|18
1636828460000|2021-11-13 18:34:20|504.63|500.53|504.57|500.47|504.67|500.57|504.56|500.46|13
1636828470000|2021-11-13 18:34:30|504.56|500.46|504.74|500.64|504.74|500.64|504.56|500.46|14
1636828480000|2021-11-13 18:34:40|504.76|500.66|504.82|500.72|504.94|500.84|504.76|500.66|19
1636828490000|2021-11-13 18:34:50|504.83|500.73|504.89|500.79|504.89|500.79|504.83|500.73|11
1636828500000|2021-11-13 18:35:00|504.9|500.8|504.94|500.84|504.94|500.84|504.89|500.79|4
1636828510000|2021-11-13 18:35:10|504.93|500.83|504.93|500.83|504.94|500.84|504.92|500.82|7
1636828520000|2021-11-13 18:35:20|504.94|500.84|505.06|500.96|505.09|500.99|504.94|500.84|12
1636828530000|2021-11-13 18:35:30|505.07|500.97|504.8|500.7|505.07|500.97|504.8|500.7|14
1636828540000|2021-11-13 18:35:40|504.82|500.72|504.78|500.68|504.85|500.75|504.78|500.68|17
1636828550000|2021-11-13 18:35:50|504.74|500.64|504.68|500.58|504.74|500.64|504.67|500.57|14
1636828560000|2021-11-13 18:36:00|504.66|500.56|504.62|500.52|504.67|500.57|504.6|500.5|19
1636828570000|2021-11-13 18:36:10|504.61|500.51|504.56|500.46|504.62|500.52|504.49|500.39|19
1636828580000|2021-11-13 18:36:20|504.55|500.45|504.62|500.52|504.62|500.52|504.54|500.44|14
1636828590000|2021-11-13 18:36:30|504.63|500.53|504.54|500.44|504.63|500.53|504.54|500.44|7
1636828600000|2021-11-13 18:36:40|504.49|500.39|504.14|500.04|504.49|500.39|503.75|499.65|32
1636828610000|2021-11-13 18:36:50|504.19|500.09|503.84|499.74|504.2|500.1|503.84|499.74|21
1636828620000|2021-11-13 18:37:00|503.79|499.69|503.62|499.52|503.79|499.69|503.56|499.46|27
1636828630000|2021-11-13 18:37:10|503.65|499.55|503.54|499.44|503.75|499.65|503.54|499.44|26
1636828640000|2021-11-13 18:37:20|503.55|499.45|503.14|499.04|503.57|499.47|503.08|498.98|23
1636828650000|2021-11-13 18:37:30|503.13|499.03|503.13|499.03|503.15|499.05|502.92|498.82|16
1636828660000|2021-11-13 18:37:40|503.11|499.01|502.96|498.86|503.12|499.02|502.95|498.85|16
1636828670000|2021-11-13 18:37:50|502.82|498.72|502.59|498.49|502.82|498.72|502.58|498.48|23
1636828680000|2021-11-13 18:38:00|502.6|498.5|502.63|498.53|502.7|498.6|502.55|498.45|30
1636828690000|2021-11-13 18:38:10|502.62|498.52|502.53|498.43|502.64|498.54|502.52|498.42|16
1636828700000|2021-11-13 18:38:20|502.49|498.39|501.77|497.67|502.49|498.39|501.57|497.47|29
1636828710000|2021-11-13 18:38:30|501.79|497.69|501.53|497.43|501.79|497.69|501.52|497.42|25
1636828720000|2021-11-13 18:38:40|501.54|497.44|501.68|497.58|501.72|497.62|501.49|497.39|28
1636828730000|2021-11-13 18:38:50|501.66|497.56|501.68|497.58|501.72|497.62|501.54|497.44|17
1636828740000|2021-11-13 18:39:00|501.69|497.59|501.68|497.58|501.77|497.67|501.68|497.58|15
1636828750000|2021-11-13 18:39:10|501.69|497.59|501.66|497.56|501.69|497.59|501.45|497.35|27
1636828760000|2021-11-13 18:39:20|501.62|497.52|501.59|497.49|501.62|497.52|501.43|497.33|18
1636828770000|2021-11-13 18:39:30|501.63|497.53|501.66|497.56|501.73|497.63|501.63|497.53|20
1636828780000|2021-11-13 18:39:40|501.6|497.5|501.21|497.11|501.6|497.5|501.19|497.09|20
1636828790000|2021-11-13 18:39:50|501.23|497.13|501.1|497|501.23|497.13|501.05|496.95|21
1636828800000|2021-11-13 18:40:00|501.08|496.98|501.55|497.45|501.55|497.45|501.03|496.93|24
1636828810000|2021-11-13 18:40:10|501.53|497.43|501.54|497.44|501.55|497.45|501.44|497.34|19
1636828820000|2021-11-13 18:40:20|501.56|497.46|501.55|497.45|501.57|497.47|501.54|497.44|7
1636828830000|2021-11-13 18:40:30|501.53|497.43|501.52|497.42|501.55|497.45|501.45|497.35|23
1636828840000|2021-11-13 18:40:40|501.54|497.44|501.91|497.81|501.96|497.86|501.54|497.44|27
1636828850000|2021-11-13 18:40:50|501.92|497.82|501.96|497.86|501.98|497.88|501.92|497.82|19
1636828860000|2021-11-13 18:41:00|501.97|497.87|501.85|497.75|501.97|497.87|501.81|497.71|15
1636828870000|2021-11-13 18:41:10|501.84|497.74|501.56|497.46|501.84|497.74|501.55|497.45|19
1636828880000|2021-11-13 18:41:20|501.57|497.47|501.83|497.73|501.83|497.73|501.57|497.47|12
1636828890000|2021-11-13 18:41:30|501.84|497.74|502.13|498.03|502.17|498.07|501.84|497.74|15
1636828900000|2021-11-13 18:41:40|502.12|498.02|502.11|498.01|502.12|498.02|502.11|498.01|4
1636828910000|2021-11-13 18:41:50|502.1|498|502.37|498.27|502.4|498.3|502.1|498|8
1636828920000|2021-11-13 18:42:00|502.4|498.3|502.34|498.24|502.45|498.35|502.34|498.24|13
1636828930000|2021-11-13 18:42:10|502.36|498.26|502.51|498.41|502.51|498.41|502.35|498.25|5
1636828940000|2021-11-13 18:42:20|502.5|498.4|502.19|498.09|502.5|498.4|502.17|498.07|27
1636828950000|2021-11-13 18:42:30|502.2|498.1|501.8|497.7|502.2|498.1|501.66|497.56|33
1636828960000|2021-11-13 18:42:40|501.78|497.68|501.75|497.65|501.8|497.7|501.75|497.65|12
1636828970000|2021-11-13 18:42:50|501.76|497.66|501.92|497.82|501.92|497.82|501.76|497.66|12
1636828980000|2021-11-13 18:43:00|501.96|497.86|501.86|497.76|501.97|497.87|501.85|497.75|20
1636828990000|2021-11-13 18:43:10|501.87|497.77|501.99|497.89|502|497.9|501.87|497.77|11
1636829000000|2021-11-13 18:43:20|502|497.9|501.96|497.86|502.02|497.92|501.94|497.84|10
1636829010000|2021-11-13 18:43:30|501.97|497.87|502.03|497.93|502.03|497.93|501.97|497.87|9
1636829020000|2021-11-13 18:43:40|502.01|497.91|502|497.9|502.01|497.91|502|497.9|6
1636829030000|2021-11-13 18:43:50|502.03|497.93|502.18|498.08|502.18|498.08|502|497.9|16
1636829040000|2021-11-13 18:44:00|502.15|498.05|502.09|497.99|502.15|498.05|502.07|497.97|12
1636829050000|2021-11-13 18:44:10|502.07|497.97|502.09|497.99|502.09|497.99|502.07|497.97|3
1636829060000|2021-11-13 18:44:20|502.11|498.01|502.1|498|502.11|498.01|502.09|497.99|6
1636829070000|2021-11-13 18:44:30|502.18|498.08|502.41|498.31|502.42|498.32|502.17|498.07|14
1636829080000|2021-11-13 18:44:40|502.47|498.37|502.47|498.37|502.47|498.37|502.47|498.37|1
1636829090000|2021-11-13 18:44:50|502.46|498.36|502.44|498.34|502.51|498.41|502.44|498.34|7
1636829100000|2021-11-13 18:45:00|502.39|498.29|502.45|498.35|502.46|498.36|502.32|498.22|14
1636829110000|2021-11-13 18:45:10|502.46|498.36|502.71|498.61|502.71|498.61|502.45|498.35|20
1636829120000|2021-11-13 18:45:20|502.79|498.69|502.94|498.84|502.94|498.84|502.79|498.69|14
1636829130000|2021-11-13 18:45:30|502.99|498.89|503.09|498.99|503.09|498.99|502.99|498.89|12
1636829140000|2021-11-13 18:45:40|503.08|498.98|502.56|498.46|503.08|498.98|502.56|498.46|16
1636829150000|2021-11-13 18:45:50|502.55|498.45|502.57|498.47|502.57|498.47|502.48|498.38|14
1636829160000|2021-11-13 18:46:00|502.58|498.48|502.68|498.58|502.68|498.58|502.55|498.45|7
1636829170000|2021-11-13 18:46:10|502.67|498.57|502.73|498.63|502.74|498.64|502.67|498.57|14
1636829180000|2021-11-13 18:46:20|502.72|498.62|502.75|498.65|502.75|498.65|502.72|498.62|6
1636829190000|2021-11-13 18:46:30|502.78|498.68|502.92|498.82|502.92|498.82|502.78|498.68|10
1636829200000|2021-11-13 18:46:40|502.91|498.81|502.85|498.75|502.99|498.89|502.85|498.75|9
1636829210000|2021-11-13 18:46:50|502.84|498.74|502.87|498.77|502.88|498.78|502.83|498.73|7
1636829220000|2021-11-13 18:47:00|502.84|498.74|502.85|498.75|502.85|498.75|502.83|498.73|7
1636829230000|2021-11-13 18:47:10|502.86|498.76|502.84|498.74|502.86|498.76|502.84|498.74|5
1636829240000|2021-11-13 18:47:20|502.86|498.76|502.87|498.77|502.87|498.77|502.85|498.75|4
1636829250000|2021-11-13 18:47:30|502.86|498.76|502.85|498.75|502.86|498.76|502.85|498.75|4
1636829260000|2021-11-13 18:47:40|502.84|498.74|502.83|498.73|502.84|498.74|502.83|498.73|2
1636829270000|2021-11-13 18:47:50|502.82|498.72|502.82|498.72|502.83|498.73|502.81|498.71|5
1636829280000|2021-11-13 18:48:00|502.8|498.7|502.69|498.59|502.82|498.72|502.65|498.55|10
1636829290000|2021-11-13 18:48:10|502.68|498.58|502.36|498.26|502.68|498.58|502.35|498.25|21
1636829300000|2021-11-13 18:48:20|502.35|498.25|501.97|497.87|502.35|498.25|501.97|497.87|21
1636829310000|2021-11-13 18:48:30|501.98|497.88|501.92|497.82|502|497.9|501.88|497.78|15
1636829320000|2021-11-13 18:48:40|501.88|497.78|501.74|497.64|501.88|497.78|501.74|497.64|21
1636829330000|2021-11-13 18:48:50|501.76|497.66|501.79|497.69|501.81|497.71|501.71|497.61|17
1636829340000|2021-11-13 18:49:00|501.81|497.71|501.74|497.64|501.82|497.72|501.72|497.62|16
1636829350000|2021-11-13 18:49:10|501.75|497.65|501.92|497.82|501.92|497.82|501.74|497.64|15
1636829360000|2021-11-13 18:49:20|501.93|497.83|501.94|497.84|501.95|497.85|501.91|497.81|13
1636829370000|2021-11-13 18:49:30|501.97|497.87|501.83|497.73|501.98|497.88|501.83|497.73|21
1636829380000|2021-11-13 18:49:40|501.82|497.72|501.62|497.52|501.82|497.72|501.62|497.52|20
1636829390000|2021-11-13 18:49:50|501.63|497.53|501.73|497.63|501.73|497.63|501.6|497.5|13
1636829400000|2021-11-13 18:50:00|501.75|497.65|501.86|497.76|501.86|497.76|501.75|497.65|20
1636829410000|2021-11-13 18:50:10|501.87|497.77|502.22|498.12|502.23|498.13|501.87|497.77|16
1636829420000|2021-11-13 18:50:20|502.23|498.13|502.22|498.12|502.24|498.14|502.19|498.09|12
1636829430000|2021-11-13 18:50:30|502.23|498.13|502.38|498.28|502.38|498.28|502.23|498.13|9
1636829440000|2021-11-13 18:50:40|502.35|498.25|502.19|498.09|502.38|498.28|502.19|498.09|25
1636829450000|2021-11-13 18:50:50|502.16|498.06|502.14|498.04|502.17|498.07|502.13|498.03|11
1636829460000|2021-11-13 18:51:00|502.15|498.05|502.28|498.18|502.28|498.18|502.11|498.01|11
1636829470000|2021-11-13 18:51:10|502.32|498.22|502.37|498.27|502.37|498.27|502.32|498.22|5
1636829480000|2021-11-13 18:51:20|502.35|498.25|502.42|498.32|502.42|498.32|502.35|498.25|10
1636829490000|2021-11-13 18:51:30|502.46|498.36|502.43|498.33|502.47|498.37|502.42|498.32|4
1636829500000|2021-11-13 18:51:40|502.44|498.34|502.3|498.2|502.48|498.38|502.3|498.2|13
1636829510000|2021-11-13 18:51:50|502.31|498.21|502.35|498.25|502.36|498.26|502.3|498.2|9
1636829520000|2021-11-13 18:52:00|502.37|498.27|502.43|498.33|502.43|498.33|502.37|498.27|4
1636829530000|2021-11-13 18:52:10|502.42|498.32|502.42|498.32|502.42|498.32|502.37|498.27|13
1636829540000|2021-11-13 18:52:20|502.43|498.33|502.54|498.44|502.54|498.44|502.43|498.33|11
1636829550000|2021-11-13 18:52:30|502.53|498.43|502.59|498.49|502.59|498.49|502.53|498.43|9
1636829560000|2021-11-13 18:52:40|502.57|498.47|502.34|498.24|502.57|498.47|502.34|498.24|10
1636829570000|2021-11-13 18:52:50|502.33|498.23|502.36|498.26|502.37|498.27|502.33|498.23|8
1636829580000|2021-11-13 18:53:00|502.37|498.27|502.37|498.27|502.37|498.27|502.35|498.25|7
1636829590000|2021-11-13 18:53:10|502.39|498.29|502.64|498.54|502.64|498.54|502.39|498.29|12
1636829600000|2021-11-13 18:53:20|502.65|498.55|502.69|498.59|502.69|498.59|502.65|498.55|6
1636829610000|2021-11-13 18:53:30|502.71|498.61|502.83|498.73|502.83|498.73|502.71|498.61|5
1636829620000|2021-11-13 18:53:40|502.82|498.72|503.04|498.94|503.04|498.94|502.82|498.72|18
1636829630000|2021-11-13 18:53:50|503.03|498.93|503.09|498.99|503.11|499.01|503.02|498.92|8
1636829640000|2021-11-13 18:54:00|503.1|499|502.98|498.88|503.1|499|502.97|498.87|18
1636829650000|2021-11-13 18:54:10|503.01|498.91|503.23|499.13|503.24|499.14|503.01|498.91|19
1636829660000|2021-11-13 18:54:20|503.25|499.15|503.42|499.32|503.44|499.34|503.23|499.13|18
1636829670000|2021-11-13 18:54:30|503.43|499.33|503.25|499.15|503.44|499.34|503.24|499.14|15
1636829680000|2021-11-13 18:54:40|503.22|499.12|503.16|499.06|503.22|499.12|503.16|499.06|7
1636829690000|2021-11-13 18:54:50|503.17|499.07|503.17|499.07|503.19|499.09|503.16|499.06|4
1636829700000|2021-11-13 18:55:00|503.16|499.06|503.15|499.05|503.16|499.06|503.15|499.05|2
1636829710000|2021-11-13 18:55:10|503.16|499.06|504.41|500.31|504.41|500.31|503.16|499.06|17
1636829720000|2021-11-13 18:55:20|504.63|500.53|504.72|500.62|505.04|500.94|504.54|500.44|23
1636829730000|2021-11-13 18:55:30|504.69|500.59|504.95|500.85|504.97|500.87|504.69|500.59|29
1636829740000|2021-11-13 18:55:40|504.96|500.86|505.24|501.14|505.26|501.16|504.95|500.85|22
1636829750000|2021-11-13 18:55:50|505.13|501.03|504.96|500.86|505.13|501.03|504.89|500.79|19
1636829760000|2021-11-13 18:56:00|504.94|500.84|505.05|500.95|505.05|500.95|504.94|500.84|10
1636829770000|2021-11-13 18:56:10|505.06|500.96|505.33|501.23|505.36|501.26|505.06|500.96|28
1636829780000|2021-11-13 18:56:20|505.32|501.22|505.22|501.12|505.42|501.32|505.22|501.12|21
1636829790000|2021-11-13 18:56:30|505.23|501.13|505.19|501.09|505.25|501.15|505.19|501.09|12
1636829800000|2021-11-13 18:56:40|505.17|501.07|504.88|500.78|505.17|501.07|504.88|500.78|16
1636829810000|2021-11-13 18:56:50|504.83|500.73|504.6|500.5|504.83|500.73|504.58|500.48|13
1636829820000|2021-11-13 18:57:00|504.59|500.49|504.54|500.44|504.59|500.49|504.54|500.44|4
1636829830000|2021-11-13 18:57:10|504.55|500.45|504.73|500.63|504.73|500.63|504.54|500.44|11
1636829840000|2021-11-13 18:57:20|504.72|500.62|504.68|500.58|504.72|500.62|504.66|500.56|11
1636829850000|2021-11-13 18:57:30|504.69|500.59|504.69|500.59|504.69|500.59|504.69|500.59|1
1636829860000|2021-11-13 18:57:40|504.68|500.58|504.54|500.44|504.78|500.68|504.54|500.44|16
1636829870000|2021-11-13 18:57:50|504.53|500.43|504.32|500.22|504.53|500.43|504.32|500.22|13
1636829880000|2021-11-13 18:58:00|504.3|500.2|504.27|500.17|504.3|500.2|504.26|500.16|7
1636829890000|2021-11-13 18:58:10|504.26|500.16|503.96|499.86|504.26|500.16|503.85|499.75|20
1636829900000|2021-11-13 18:58:20|503.95|499.85|504.05|499.95|504.07|499.97|503.93|499.83|21
1636829910000|2021-11-13 18:58:30|504.03|499.93|504.06|499.96|504.07|499.97|504.01|499.91|7
1636829920000|2021-11-13 18:58:40|504.05|499.95|504.06|499.96|504.08|499.98|504.02|499.92|11
1636829930000|2021-11-13 18:58:50|504.05|499.95|504.08|499.98|504.08|499.98|504.05|499.95|5
1636829940000|2021-11-13 18:59:00|504.09|499.99|503.96|499.86|504.1|500|503.96|499.86|17
1636829950000|2021-11-13 18:59:10|503.95|499.85|504.1|500|504.11|500.01|503.95|499.85|13
1636829960000|2021-11-13 18:59:20|504.12|500.02|504.05|499.95|504.33|500.23|504.05|499.95|24
1636829970000|2021-11-13 18:59:30|504.04|499.94|503.94|499.84|504.04|499.94|503.94|499.84|9
1636829980000|2021-11-13 18:59:40|503.93|499.83|503.8|499.7|503.94|499.84|503.8|499.7|12
1636829990000|2021-11-13 18:59:50|503.79|499.69|503.82|499.72|503.82|499.72|503.79|499.69|12
1636830000000|2021-11-13 19:00:00|503.84|499.74|503.78|499.68|503.87|499.77|503.78|499.68|15
1636830010000|2021-11-13 19:00:10|503.8|499.7|503.79|499.69|503.8|499.7|503.78|499.68|7
1636830020000|2021-11-13 19:00:20|503.81|499.71|503.76|499.66|503.81|499.71|503.76|499.66|3
1636830030000|2021-11-13 19:00:30|503.77|499.67|503.84|499.74|503.85|499.75|503.76|499.66|5
1636830040000|2021-11-13 19:00:40|503.85|499.75|503.53|499.43|503.86|499.76|503.53|499.43|19
1636830050000|2021-11-13 19:00:50|503.6|499.5|503.43|499.33|503.6|499.5|503.34|499.24|17
1636830060000|2021-11-13 19:01:00|503.4|499.3|503.33|499.23|503.4|499.3|503.23|499.13|19
1636830070000|2021-11-13 19:01:10|503.32|499.22|503.35|499.25|503.35|499.25|503.32|499.22|3
1636830080000|2021-11-13 19:01:20|503.37|499.27|503.51|499.41|503.51|499.41|503.35|499.25|11
1636830090000|2021-11-13 19:01:30|503.49|499.39|503.54|499.44|503.54|499.44|503.49|499.39|5
1636830100000|2021-11-13 19:01:40|503.56|499.46|503.5|499.4|503.58|499.48|503.48|499.38|8
1636830110000|2021-11-13 19:01:50|503.49|499.39|503.51|499.41|503.51|499.41|503.48|499.38|4
1636830120000|2021-11-13 19:02:00|503.5|499.4|503.58|499.48|503.58|499.48|503.5|499.4|8
1636830130000|2021-11-13 19:02:10|503.57|499.47|503.66|499.56|503.7|499.6|503.57|499.47|18
1636830140000|2021-11-13 19:02:20|503.65|499.55|503.73|499.63|503.73|499.63|503.65|499.55|11
1636830150000|2021-11-13 19:02:30|503.71|499.61|503.67|499.57|503.72|499.62|503.67|499.57|6
1636830160000|2021-11-13 19:02:40|503.68|499.58|503.68|499.58|503.68|499.58|503.68|499.58|1
1636830170000|2021-11-13 19:02:50|503.69|499.59|503.71|499.61|503.72|499.62|503.68|499.58|9
1636830180000|2021-11-13 19:03:00|503.72|499.62|503.71|499.61|503.72|499.62|503.7|499.6|4
1636830190000|2021-11-13 19:03:10|503.7|499.6|503.75|499.65|503.75|499.65|503.7|499.6|3
1636830200000|2021-11-13 19:03:20|503.77|499.67|504.16|500.06|504.18|500.08|503.77|499.67|23
1636830210000|2021-11-13 19:03:30|504.15|500.05|504.24|500.14|504.24|500.14|504.15|500.05|11
1636830220000|2021-11-13 19:03:40|504.25|500.15|503.57|499.47|504.25|500.15|503.57|499.47|32
1636830230000|2021-11-13 19:03:50|503.58|499.48|503.4|499.3|503.58|499.48|503.4|499.3|20
1636830240000|2021-11-13 19:04:00|503.42|499.32|503.59|499.49|503.61|499.51|503.42|499.32|13
1636830250000|2021-11-13 19:04:10|503.66|499.56|503.69|499.59|503.69|499.59|503.66|499.56|6
1636830260000|2021-11-13 19:04:20|503.72|499.62|503.91|499.81|503.92|499.82|503.72|499.62|14
1636830270000|2021-11-13 19:04:30|503.94|499.84|503.9|499.8|503.94|499.84|503.85|499.75|19
1636830280000|2021-11-13 19:04:40|503.91|499.81|503.71|499.61|503.95|499.85|503.7|499.6|22
1636830290000|2021-11-13 19:04:50|503.67|499.57|503.59|499.49|503.67|499.57|503.57|499.47|10
1636830300000|2021-11-13 19:05:00|503.58|499.48|503.56|499.46|503.58|499.48|503.56|499.46|5
1636830310000|2021-11-13 19:05:10|503.57|499.47|503.53|499.43|503.59|499.49|503.53|499.43|11
1636830320000|2021-11-13 19:05:20|503.54|499.44|503.53|499.43|503.55|499.45|503.53|499.43|6
1636830330000|2021-11-13 19:05:30|503.55|499.45|503.53|499.43|503.55|499.45|503.52|499.42|9
1636830340000|2021-11-13 19:05:40|503.52|499.42|503.42|499.32|503.52|499.42|503.42|499.32|8
1636830350000|2021-11-13 19:05:50|503.43|499.33|503.12|499.02|503.43|499.33|503.12|499.02|19
1636830360000|2021-11-13 19:06:00|503.11|499.01|503.58|499.48|503.66|499.56|503.1|499|29
1636830370000|2021-11-13 19:06:10|503.57|499.47|503.78|499.68|503.86|499.76|503.56|499.46|23
1636830380000|2021-11-13 19:06:20|503.89|499.79|503.94|499.84|503.98|499.88|503.79|499.69|13
1636830390000|2021-11-13 19:06:30|503.96|499.86|503.95|499.85|503.96|499.86|503.93|499.83|6
1636830400000|2021-11-13 19:06:40|503.93|499.83|503.92|499.82|503.93|499.83|503.92|499.82|2
1636830410000|2021-11-13 19:06:50|503.99|499.89|503.87|499.77|503.99|499.89|503.85|499.75|12
1636830420000|2021-11-13 19:07:00|503.86|499.76|503.68|499.58|503.86|499.76|503.66|499.56|16
1636830430000|2021-11-13 19:07:10|503.66|499.56|503.18|499.08|503.66|499.56|503.06|498.96|23
1636830440000|2021-11-13 19:07:20|503.16|499.06|503.01|498.91|503.16|499.06|503.01|498.91|13
1636830450000|2021-11-13 19:07:30|502.97|498.87|502.83|498.73|502.97|498.87|502.81|498.71|24
1636830460000|2021-11-13 19:07:40|502.85|498.75|502.83|498.73|502.87|498.77|502.82|498.72|9
1636830470000|2021-11-13 19:07:50|502.82|498.72|502.8|498.7|502.85|498.75|502.79|498.69|17
1636830480000|2021-11-13 19:08:00|502.79|498.69|502.58|498.48|502.8|498.7|502.57|498.47|24
1636830490000|2021-11-13 19:08:10|502.57|498.47|502.57|498.47|502.58|498.48|502.54|498.44|10
1636830500000|2021-11-13 19:08:20|502.58|498.48|502.73|498.63|502.76|498.66|502.58|498.48|23
1636830510000|2021-11-13 19:08:30|502.72|498.62|502.55|498.45|502.72|498.62|502.55|498.45|16
1636830520000|2021-11-13 19:08:40|502.56|498.46|502.58|498.48|502.59|498.49|502.47|498.37|17
1636830530000|2021-11-13 19:08:50|502.6|498.5|502.56|498.46|502.6|498.5|502.55|498.45|7
1636830540000|2021-11-13 19:09:00|502.55|498.45|502.4|498.3|502.55|498.45|502.4|498.3|14
1636830550000|2021-11-13 19:09:10|502.39|498.29|502.27|498.17|502.41|498.31|502.27|498.17|11
1636830560000|2021-11-13 19:09:20|502.26|498.16|501.95|497.85|502.26|498.16|501.69|497.59|27
1636830570000|2021-11-13 19:09:30|501.91|497.81|501.96|497.86|502.15|498.05|501.91|497.81|33
1636830580000|2021-11-13 19:09:40|502.04|497.94|502.34|498.24|502.35|498.25|502.02|497.92|28
1636830590000|2021-11-13 19:09:50|502.35|498.25|502.06|497.96|502.36|498.26|502.03|497.93|23
1636830600000|2021-11-13 19:10:00|502.07|497.97|502.21|498.11|502.21|498.11|502.07|497.97|14
1636830610000|2021-11-13 19:10:10|502.2|498.1|502.15|498.05|502.2|498.1|502.05|497.95|24
1636830620000|2021-11-13 19:10:20|502.13|498.03|501.99|497.89|502.15|498.05|501.86|497.76|31
1636830630000|2021-11-13 19:10:30|501.95|497.85|501.82|497.72|502.1|498|501.81|497.71|26
1636830640000|2021-11-13 19:10:40|501.74|497.64|501.81|497.71|501.85|497.75|501.64|497.54|31
1636830650000|2021-11-13 19:10:50|501.8|497.7|502.09|497.99|502.1|498|501.79|497.69|22
1636830660000|2021-11-13 19:11:00|502.1|498|502.43|498.33|502.43|498.33|502.1|498|26
1636830670000|2021-11-13 19:11:10|502.42|498.32|502.3|498.2|502.55|498.45|502.26|498.16|16
1636830680000|2021-11-13 19:11:20|502.31|498.21|502.47|498.37|502.47|498.37|502.29|498.19|18
1636830690000|2021-11-13 19:11:30|502.52|498.42|502.6|498.5|502.67|498.57|502.51|498.41|11
1636830700000|2021-11-13 19:11:40|502.59|498.49|502.58|498.48|502.59|498.49|502.58|498.48|4
1636830710000|2021-11-13 19:11:50|502.59|498.49|502.71|498.61|502.74|498.64|502.56|498.46|16
1636830720000|2021-11-13 19:12:00|502.72|498.62|502.75|498.65|502.79|498.69|502.72|498.62|10
1636830730000|2021-11-13 19:12:10|502.77|498.67|502.77|498.67|502.77|498.67|502.75|498.65|3
1636830740000|2021-11-13 19:12:20|502.75|498.65|502.78|498.68|502.79|498.69|502.75|498.65|9
1636830750000|2021-11-13 19:12:30|502.77|498.67|502.73|498.63|502.78|498.68|502.73|498.63|5
1636830760000|2021-11-13 19:12:40|502.72|498.62|502.54|498.44|502.72|498.62|502.54|498.44|18
1636830770000|2021-11-13 19:12:50|502.53|498.43|502.45|498.35|502.53|498.43|502.45|498.35|5
1636830780000|2021-11-13 19:13:00|502.46|498.36|502.46|498.36|502.46|498.36|502.45|498.35|3
1636830790000|2021-11-13 19:13:10|502.47|498.37|502.74|498.64|502.74|498.64|502.47|498.37|16
1636830810000|2021-11-13 19:13:30|502.73|498.63|502.81|498.71|502.84|498.74|502.73|498.63|15
1636830820000|2021-11-13 19:13:40|502.79|498.69|502.9|498.8|502.9|498.8|502.79|498.69|16
1636830830000|2021-11-13 19:13:50|502.91|498.81|502.9|498.8|502.92|498.82|502.9|498.8|3
1636830840000|2021-11-13 19:14:00|502.91|498.81|502.92|498.82|502.92|498.82|502.91|498.81|2
1636830850000|2021-11-13 19:14:10|502.93|498.83|503.04|498.94|503.04|498.94|502.93|498.83|7
1636830860000|2021-11-13 19:14:20|503.03|498.93|502.81|498.71|503.04|498.94|502.81|498.71|17
1636830870000|2021-11-13 19:14:30|502.8|498.7|502.68|498.58|502.8|498.7|502.67|498.57|8
1636830880000|2021-11-13 19:14:40|502.65|498.55|502.66|498.56|502.69|498.59|502.6|498.5|10
1636830890000|2021-11-13 19:14:50|502.68|498.58|502.59|498.49|502.7|498.6|502.59|498.49|11
1636830900000|2021-11-13 19:15:00|502.6|498.5|502.59|498.49|502.61|498.51|502.59|498.49|4
1636830910000|2021-11-13 19:15:10|502.6|498.5|502.67|498.57|502.68|498.58|502.53|498.43|15
1636830920000|2021-11-13 19:15:20|502.69|498.59|502.65|498.55|502.69|498.59|502.65|498.55|7
1636830930000|2021-11-13 19:15:30|502.64|498.54|502.61|498.51|502.64|498.54|502.59|498.49|8
1636830940000|2021-11-13 19:15:40|502.6|498.5|502.55|498.45|502.6|498.5|502.55|498.45|13
1636830950000|2021-11-13 19:15:50|502.52|498.42|502.4|498.3|502.54|498.44|502.36|498.26|14
1636830960000|2021-11-13 19:16:00|502.37|498.27|502.43|498.33|502.45|498.35|502.29|498.19|21
1636830970000|2021-11-13 19:16:10|502.42|498.32|502.5|498.4|502.52|498.42|502.4|498.3|12
1636830980000|2021-11-13 19:16:20|502.51|498.41|502.6|498.5|502.62|498.52|502.51|498.41|10
1636830990000|2021-11-13 19:16:30|502.62|498.52|502.91|498.81|502.91|498.81|502.61|498.51|19
1636831000000|2021-11-13 19:16:40|502.87|498.77|502.94|498.84|502.94|498.84|502.86|498.76|17
1636831010000|2021-11-13 19:16:50|502.93|498.83|503.2|499.1|503.2|499.1|502.93|498.83|16
1636831020000|2021-11-13 19:17:00|503.16|499.06|503.33|499.23|503.41|499.31|503.16|499.06|10
1636831030000|2021-11-13 19:17:10|503.31|499.21|503.2|499.1|503.31|499.21|503.17|499.07|14
1636831040000|2021-11-13 19:17:20|503.21|499.11|503.27|499.17|503.31|499.21|503.2|499.1|17
1636831050000|2021-11-13 19:17:30|503.28|499.18|503.24|499.14|503.29|499.19|503.24|499.14|11
1636831060000|2021-11-13 19:17:40|503.25|499.15|503.39|499.29|503.39|499.29|503.25|499.15|6
1636831070000|2021-11-13 19:17:50|503.38|499.28|503.21|499.11|503.39|499.29|503.21|499.11|10
1636831080000|2021-11-13 19:18:00|503.19|499.09|503.31|499.21|503.33|499.23|503.19|499.09|16
1636831090000|2021-11-13 19:18:10|503.3|499.2|503.15|499.05|503.32|499.22|503.15|499.05|18
1636831100000|2021-11-13 19:18:20|503.16|499.06|503.07|498.97|503.16|499.06|503.05|498.95|17
1636831110000|2021-11-13 19:18:30|503.06|498.96|503.06|498.96|503.06|498.96|503.05|498.95|3
1636831120000|2021-11-13 19:18:40|503.07|498.97|503.05|498.95|503.13|499.03|503.05|498.95|14
1636831130000|2021-11-13 19:18:50|503.06|498.96|503.05|498.95|503.06|498.96|503.04|498.94|4
1636831140000|2021-11-13 19:19:00|503.06|498.96|503.03|498.93|503.06|498.96|503.03|498.93|4
1636831150000|2021-11-13 19:19:10|503.04|498.94|502.89|498.79|503.04|498.94|502.88|498.78|14
1636831160000|2021-11-13 19:19:20|502.86|498.76|502.83|498.73|502.86|498.76|502.82|498.72|7
1636831170000|2021-11-13 19:19:30|502.84|498.74|502.84|498.74|502.85|498.75|502.83|498.73|6
1636831180000|2021-11-13 19:19:40|502.78|498.68|502.78|498.68|502.8|498.7|502.77|498.67|9
1636831190000|2021-11-13 19:19:50|502.79|498.69|502.76|498.66|502.79|498.69|502.76|498.66|5
1636831200000|2021-11-13 19:20:00|502.75|498.65|502.75|498.65|502.75|498.65|502.75|498.65|1
1636831210000|2021-11-13 19:20:10|502.76|498.66|502.85|498.75|502.86|498.76|502.75|498.65|12
1636831220000|2021-11-13 19:20:20|502.84|498.74|502.91|498.81|502.91|498.81|502.84|498.74|10
1636831230000|2021-11-13 19:20:30|502.94|498.84|503.1|499|503.1|499|502.93|498.83|13
1636831240000|2021-11-13 19:20:40|503.11|499.01|503.14|499.04|503.14|499.04|503.1|499|10
1636831250000|2021-11-13 19:20:50|503.13|499.03|503.17|499.07|503.17|499.07|503.1|499|9
1636831260000|2021-11-13 19:21:00|503.16|499.06|503.17|499.07|503.19|499.09|503.16|499.06|15
1636831270000|2021-11-13 19:21:10|503.16|499.06|503.1|499|503.16|499.06|503.1|499|4
1636831280000|2021-11-13 19:21:20|503.08|498.98|503.21|499.11|503.22|499.12|503.08|498.98|15
1636831300000|2021-11-13 19:21:40|503.19|499.09|503.38|499.28|503.39|499.29|503.18|499.08|18
1636831310000|2021-11-13 19:21:50|503.36|499.26|503.07|498.97|503.36|499.26|503.07|498.97|17
1636831320000|2021-11-13 19:22:00|503.06|498.96|502.95|498.85|503.06|498.96|502.95|498.85|5
1636831330000|2021-11-13 19:22:10|502.96|498.86|502.88|498.78|502.97|498.87|502.87|498.77|10
1636831340000|2021-11-13 19:22:20|502.83|498.73|502.63|498.53|502.88|498.78|502.63|498.53|12
1636831350000|2021-11-13 19:22:30|502.64|498.54|502.89|498.79|502.9|498.8|502.63|498.53|22
1636831360000|2021-11-13 19:22:40|502.88|498.78|503.02|498.92|503.03|498.93|502.81|498.71|21
1636831370000|2021-11-13 19:22:50|503.06|498.96|502.95|498.85|503.07|498.97|502.94|498.84|13
1636831380000|2021-11-13 19:23:00|502.96|498.86|502.95|498.85|502.97|498.87|502.94|498.84|17
1636831390000|2021-11-13 19:23:10|502.94|498.84|502.9|498.8|502.96|498.86|502.9|498.8|9
1636831400000|2021-11-13 19:23:20|502.91|498.81|502.99|498.89|502.99|498.89|502.91|498.81|9
1636831410000|2021-11-13 19:23:30|503.01|498.91|502.98|498.88|503.01|498.91|502.96|498.86|13
1636831420000|2021-11-13 19:23:40|502.99|498.89|503.02|498.92|503.04|498.94|502.97|498.87|9
1636831430000|2021-11-13 19:23:50|503.03|498.93|503.02|498.92|503.04|498.94|503.02|498.92|6
1636831440000|2021-11-13 19:24:00|503.01|498.91|503.03|498.93|503.03|498.93|503|498.9|15
1636831450000|2021-11-13 19:24:10|503.04|498.94|503.12|499.02|503.12|499.02|503.02|498.92|11
1636831460000|2021-11-13 19:24:20|503.11|499.01|503.15|499.05|503.15|499.05|503.1|499|15
1636831470000|2021-11-13 19:24:30|503.14|499.04|503.14|499.04|503.18|499.08|503.14|499.04|5
1636831480000|2021-11-13 19:24:40|503.15|499.05|503|498.9|503.21|499.11|503|498.9|21
1636831490000|2021-11-13 19:24:50|502.98|498.88|502.94|498.84|503|498.9|502.94|498.84|4
1636831500000|2021-11-13 19:25:00|502.95|498.85|503.09|498.99|503.1|499|502.95|498.85|9
1636831510000|2021-11-13 19:25:10|503.1|499|503.11|499.01|503.14|499.04|503.1|499|9
1636831520000|2021-11-13 19:25:20|503.13|499.03|503.11|499.01|503.13|499.03|503.1|499|5
1636831530000|2021-11-13 19:25:30|503.07|498.97|503|498.9|503.07|498.97|503|498.9|6
1636831540000|2021-11-13 19:25:40|502.99|498.89|503.06|498.96|503.06|498.96|502.97|498.87|13
1636831550000|2021-11-13 19:25:50|503.04|498.94|503.05|498.95|503.05|498.95|503.04|498.94|2
1636831560000|2021-11-13 19:26:00|503.04|498.94|503.08|498.98|503.08|498.98|503.03|498.93|7
1636831570000|2021-11-13 19:26:10|503.07|498.97|503.1|499|503.1|499|503.06|498.96|6
1636831580000|2021-11-13 19:26:20|503.12|499.02|503.14|499.04|503.14|499.04|503.1|499|5
1636831590000|2021-11-13 19:26:30|503.15|499.05|503.07|498.97|503.15|499.05|503.07|498.97|7
1636831600000|2021-11-13 19:26:40|503.09|498.99|503.08|498.98|503.09|498.99|503.08|498.98|2
1636831610000|2021-11-13 19:26:50|503.09|498.99|503.09|498.99|503.09|498.99|503.08|498.98|3
1636831620000|2021-11-13 19:27:00|503.1|499|503.13|499.03|503.15|499.05|503.1|499|12
1636831630000|2021-11-13 19:27:10|503.15|499.05|503.16|499.06|503.16|499.06|503.13|499.03|6
1636831640000|2021-11-13 19:27:20|503.15|499.05|503.15|499.05|503.17|499.07|503.14|499.04|9
1636831650000|2021-11-13 19:27:30|503.14|499.04|503.16|499.06|503.19|499.09|503.14|499.04|13
1636831660000|2021-11-13 19:27:40|503.17|499.07|503.09|498.99|503.17|499.07|503.09|498.99|4
1636831670000|2021-11-13 19:27:50|503.08|498.98|503.11|499.01|503.11|499.01|503.07|498.97|7
1636831680000|2021-11-13 19:28:00|503.1|499|503.13|499.03|503.13|499.03|503.1|499|4
1636831690000|2021-11-13 19:28:10|503.12|499.02|503.09|498.99|503.12|499.02|503.08|498.98|4
1636831700000|2021-11-13 19:28:20|503.08|498.98|503.06|498.96|503.1|499|503.06|498.96|10
1636831710000|2021-11-13 19:28:30|503.07|498.97|503.04|498.94|503.07|498.97|503.03|498.93|9
1636831720000|2021-11-13 19:28:40|503.02|498.92|503.02|498.92|503.03|498.93|503.02|498.92|3
1636831730000|2021-11-13 19:28:50|503.03|498.93|503.05|498.95|503.1|499|503.03|498.93|14
1636831740000|2021-11-13 19:29:00|503.09|498.99|503.21|499.11|503.23|499.13|503.04|498.94|19
1636831750000|2021-11-13 19:29:10|503.23|499.13|503.23|499.13|503.23|499.13|503.18|499.08|9
1636831760000|2021-11-13 19:29:20|503.24|499.14|503.23|499.13|503.25|499.15|503.23|499.13|6
1636831770000|2021-11-13 19:29:30|503.24|499.14|503.27|499.17|503.27|499.17|503.24|499.14|4
1636831780000|2021-11-13 19:29:40|503.28|499.18|503.39|499.29|503.39|499.29|503.28|499.18|9
1636831790000|2021-11-13 19:29:50|503.38|499.28|503.43|499.33|503.44|499.34|503.38|499.28|9
1636831800000|2021-11-13 19:30:00|503.42|499.32|503.37|499.27|503.42|499.32|503.35|499.25|12
1636831810000|2021-11-13 19:30:10|503.35|499.25|503.16|499.06|503.35|499.25|503.15|499.05|14
1636831820000|2021-11-13 19:30:20|503.14|499.04|503.15|499.05|503.15|499.05|503.13|499.03|4
1636831830000|2021-11-13 19:30:30|503.16|499.06|503.16|499.06|503.16|499.06|503.15|499.05|7
1636831840000|2021-11-13 19:30:40|503.17|499.07|503.24|499.14|503.25|499.15|503.17|499.07|7
1636831850000|2021-11-13 19:30:50|503.25|499.15|503.25|499.15|503.25|499.15|503.25|499.15|1
1636831860000|2021-11-13 19:31:00|503.23|499.13|503.24|499.14|503.24|499.14|503.22|499.12|4
1636831870000|2021-11-13 19:31:10|503.22|499.12|503.25|499.15|503.25|499.15|503.22|499.12|7
1636831880000|2021-11-13 19:31:20|503.24|499.14|503.24|499.14|503.25|499.15|503.24|499.14|3
1636831890000|2021-11-13 19:31:30|503.25|499.15|503.23|499.13|503.25|499.15|503.22|499.12|12
1636831900000|2021-11-13 19:31:40|503.24|499.14|503.27|499.17|503.28|499.18|503.24|499.14|7
1636831910000|2021-11-13 19:31:50|503.28|499.18|503.28|499.18|503.28|499.18|503.27|499.17|7
1636831920000|2021-11-13 19:32:00|503.29|499.19|503.27|499.17|503.29|499.19|503.27|499.17|3
1636831930000|2021-11-13 19:32:10|503.28|499.18|503.27|499.17|503.28|499.18|503.26|499.16|6
1636831940000|2021-11-13 19:32:20|503.28|499.18|503.28|499.18|503.29|499.19|503.27|499.17|5
1636831950000|2021-11-13 19:32:30|503.27|499.17|503.27|499.17|503.27|499.17|503.27|499.17|1
1636831960000|2021-11-13 19:32:40|503.28|499.18|503.29|499.19|503.29|499.19|503.28|499.18|2
1636831970000|2021-11-13 19:32:50|503.27|499.17|503.31|499.21|503.31|499.21|503.27|499.17|6
1636831980000|2021-11-13 19:33:00|503.33|499.23|503.35|499.25|503.36|499.26|503.32|499.22|6
1636831990000|2021-11-13 19:33:10|503.34|499.24|503.35|499.25|503.37|499.27|503.34|499.24|10
1636832000000|2021-11-13 19:33:20|503.34|499.24|503.33|499.23|503.35|499.25|503.33|499.23|3
1636832010000|2021-11-13 19:33:30|503.34|499.24|503.33|499.23|503.34|499.24|503.33|499.23|2
1636832020000|2021-11-13 19:33:40|503.34|499.24|503.35|499.25|503.37|499.27|503.34|499.24|5
1636832040000|2021-11-13 19:34:00|503.34|499.24|503.33|499.23|503.35|499.25|503.33|499.23|5
1636832050000|2021-11-13 19:34:10|503.34|499.24|503.33|499.23|503.34|499.24|503.33|499.23|2
1636832060000|2021-11-13 19:34:20|503.32|499.22|503.34|499.24|503.34|499.24|503.32|499.22|5
1636832080000|2021-11-13 19:34:40|503.35|499.25|503.38|499.28|503.41|499.31|503.35|499.25|7
1636832090000|2021-11-13 19:34:50|503.37|499.27|503.4|499.3|503.41|499.31|503.37|499.27|7
1636832100000|2021-11-13 19:35:00|503.36|499.26|503.35|499.25|503.36|499.26|503.34|499.24|6
1636832110000|2021-11-13 19:35:10|503.36|499.26|503.39|499.29|503.39|499.29|503.36|499.26|8
1636832120000|2021-11-13 19:35:20|503.4|499.3|503.41|499.31|503.42|499.32|503.4|499.3|4
1636832130000|2021-11-13 19:35:30|503.44|499.34|503.47|499.37|503.47|499.37|503.44|499.34|7
1636832140000|2021-11-13 19:35:40|503.48|499.38|503.48|499.38|503.48|499.38|503.48|499.38|1
1636832160000|2021-11-13 19:36:00|503.49|499.39|503.47|499.37|503.49|499.39|503.47|499.37|3
1636832170000|2021-11-13 19:36:10|503.49|499.39|503.47|499.37|503.49|499.39|503.47|499.37|5
1636832180000|2021-11-13 19:36:20|503.48|499.38|503.5|499.4|503.5|499.4|503.46|499.36|18
1636832190000|2021-11-13 19:36:30|503.48|499.38|503.49|499.39|503.49|499.39|503.47|499.37|8
1636832200000|2021-11-13 19:36:40|503.48|499.38|503.48|499.38|503.5|499.4|503.48|499.38|6
1636832210000|2021-11-13 19:36:50|503.47|499.37|503.48|499.38|503.49|499.39|503.47|499.37|8
1636832220000|2021-11-13 19:37:00|503.49|499.39|503.5|499.4|503.5|499.4|503.48|499.38|6
1636832230000|2021-11-13 19:37:10|503.49|499.39|503.5|499.4|503.5|499.4|503.49|499.39|2
1636832270000|2021-11-13 19:37:50|503.51|499.41|503.49|499.39|503.51|499.41|503.49|499.39|3
1636832280000|2021-11-13 19:38:00|503.51|499.41|503.49|499.39|503.51|499.41|503.49|499.39|5
1636832300000|2021-11-13 19:38:20|503.48|499.38|503.5|499.4|503.5|499.4|503.42|499.32|13
1636832310000|2021-11-13 19:38:30|503.51|499.41|503.66|499.56|503.66|499.56|503.5|499.4|11
1636832320000|2021-11-13 19:38:40|503.67|499.57|503.76|499.66|503.77|499.67|503.67|499.57|15
1636832330000|2021-11-13 19:38:50|503.75|499.65|503.81|499.71|503.81|499.71|503.75|499.65|3
1636832340000|2021-11-13 19:39:00|503.8|499.7|503.78|499.68|503.8|499.7|503.78|499.68|2
1636832350000|2021-11-13 19:39:10|503.77|499.67|503.77|499.67|503.77|499.67|503.77|499.67|1
1636832360000|2021-11-13 19:39:20|503.79|499.69|503.79|499.69|503.79|499.69|503.79|499.69|1
1636832370000|2021-11-13 19:39:30|503.8|499.7|503.8|499.7|503.8|499.7|503.8|499.7|1
1636832380000|2021-11-13 19:39:40|503.79|499.69|503.79|499.69|503.8|499.7|503.79|499.69|3
1636832390000|2021-11-13 19:39:50|503.8|499.7|503.76|499.66|503.8|499.7|503.76|499.66|6
1636832400000|2021-11-13 19:40:00|503.77|499.67|503.76|499.66|503.77|499.67|503.75|499.65|3
1636832410000|2021-11-13 19:40:10|503.75|499.65|503.76|499.66|503.77|499.67|503.75|499.65|4
1636832420000|2021-11-13 19:40:20|503.75|499.65|503.76|499.66|503.76|499.66|503.74|499.64|4
1636832430000|2021-11-13 19:40:30|503.75|499.65|503.69|499.59|503.75|499.65|503.69|499.59|6
1636832440000|2021-11-13 19:40:40|503.7|499.6|503.65|499.55|503.7|499.6|503.63|499.53|9
1636832450000|2021-11-13 19:40:50|503.66|499.56|503.49|499.39|503.66|499.56|503.48|499.38|22
1636832460000|2021-11-13 19:41:00|503.5|499.4|503.45|499.35|503.51|499.41|503.45|499.35|9
1636832470000|2021-11-13 19:41:10|503.46|499.36|503.33|499.23|503.46|499.36|503.33|499.23|13
1636832480000|2021-11-13 19:41:20|503.34|499.24|503.3|499.2|503.34|499.24|503.3|499.2|13
1636832500000|2021-11-13 19:41:40|503.31|499.21|503.25|499.15|503.31|499.21|503.25|499.15|9
1636832510000|2021-11-13 19:41:50|503.24|499.14|503.2|499.1|503.26|499.16|503.2|499.1|9
1636832520000|2021-11-13 19:42:00|503.19|499.09|503.04|498.94|503.2|499.1|503.04|498.94|18
1636832530000|2021-11-13 19:42:10|503.06|498.96|502.85|498.75|503.06|498.96|502.85|498.75|13
1636832540000|2021-11-13 19:42:20|502.84|498.74|502.74|498.64|502.84|498.74|502.74|498.64|12
1636832550000|2021-11-13 19:42:30|502.73|498.63|502.69|498.59|502.73|498.63|502.68|498.58|10
1636832560000|2021-11-13 19:42:40|502.68|498.58|502.89|498.79|502.89|498.79|502.64|498.54|12
1636832570000|2021-11-13 19:42:50|502.88|498.78|502.85|498.75|502.88|498.78|502.84|498.74|7
1636832580000|2021-11-13 19:43:00|502.86|498.76|502.85|498.75|502.88|498.78|502.85|498.75|9
1636832590000|2021-11-13 19:43:10|502.86|498.76|502.88|498.78|502.88|498.78|502.85|498.75|7
1636832600000|2021-11-13 19:43:20|502.87|498.77|502.91|498.81|502.91|498.81|502.87|498.77|9
1636832610000|2021-11-13 19:43:30|502.9|498.8|502.88|498.78|502.9|498.8|502.88|498.78|4
1636832620000|2021-11-13 19:43:40|502.89|498.79|502.89|498.79|502.9|498.8|502.88|498.78|5
1636832630000|2021-11-13 19:43:50|502.9|498.8|502.95|498.85|502.95|498.85|502.9|498.8|7
1636832640000|2021-11-13 19:44:00|502.96|498.86|502.93|498.83|502.96|498.86|502.93|498.83|3
1636832650000|2021-11-13 19:44:10|502.91|498.81|502.9|498.8|502.91|498.81|502.9|498.8|10
1636832660000|2021-11-13 19:44:20|502.89|498.79|502.88|498.78|502.89|498.79|502.87|498.77|5
1636832670000|2021-11-13 19:44:30|502.87|498.77|502.87|498.77|502.88|498.78|502.87|498.77|3
1636832680000|2021-11-13 19:44:40|502.86|498.76|502.9|498.8|502.9|498.8|502.81|498.71|11
1636832690000|2021-11-13 19:44:50|502.89|498.79|502.96|498.86|502.96|498.86|502.89|498.79|7
1636832700000|2021-11-13 19:45:00|502.97|498.87|502.96|498.86|502.97|498.87|502.94|498.84|4
1636832710000|2021-11-13 19:45:10|502.98|498.88|503.09|498.99|503.09|498.99|502.98|498.88|5
1636832720000|2021-11-13 19:45:20|503.1|499|503.15|499.05|503.15|499.05|503.1|499|7
1636832730000|2021-11-13 19:45:30|503.13|499.03|503.18|499.08|503.18|499.08|503.13|499.03|6
1636832740000|2021-11-13 19:45:40|503.16|499.06|503.17|499.07|503.17|499.07|503.16|499.06|2
1636832750000|2021-11-13 19:45:50|503.15|499.05|502.96|498.86|503.15|499.05|502.95|498.85|14
1636832760000|2021-11-13 19:46:00|502.95|498.85|502.88|498.78|502.95|498.85|502.87|498.77|4
1636832770000|2021-11-13 19:46:10|502.87|498.77|502.87|498.77|502.88|498.78|502.85|498.75|10
1636832780000|2021-11-13 19:46:20|502.88|498.78|502.87|498.77|502.88|498.78|502.87|498.77|6
1636832790000|2021-11-13 19:46:30|502.88|498.78|502.89|498.79|502.92|498.82|502.87|498.77|13
1636832800000|2021-11-13 19:46:40|502.87|498.77|503|498.9|503|498.9|502.87|498.77|12
1636832810000|2021-11-13 19:46:50|503.03|498.93|503.13|499.03|503.13|499.03|503.03|498.93|9
1636832820000|2021-11-13 19:47:00|503.12|499.02|503.13|499.03|503.16|499.06|503.12|499.02|4
1636832830000|2021-11-13 19:47:10|503.14|499.04|503.16|499.06|503.17|499.07|503.14|499.04|5
1636832840000|2021-11-13 19:47:20|503.18|499.08|503.15|499.05|503.18|499.08|503.15|499.05|3
1636832850000|2021-11-13 19:47:30|503.09|498.99|503.07|498.97|503.09|498.99|503.07|498.97|5
1636832860000|2021-11-13 19:47:40|503.08|498.98|503.07|498.97|503.08|498.98|503.07|498.97|4
1636832870000|2021-11-13 19:47:50|503.08|498.98|503.1|499|503.1|499|503.06|498.96|9
1636832880000|2021-11-13 19:48:00|503.08|498.98|503.14|499.04|503.16|499.06|503.07|498.97|10
1636832890000|2021-11-13 19:48:10|503.15|499.05|503.15|499.05|503.15|499.05|503.15|499.05|1
1636832900000|2021-11-13 19:48:20|503.17|499.07|503.25|499.15|503.25|499.15|503.17|499.07|2
1636832910000|2021-11-13 19:48:30|503.37|499.27|503.73|499.63|503.74|499.64|503.37|499.27|17
1636832920000|2021-11-13 19:48:40|503.72|499.62|504.14|500.04|504.18|500.08|503.72|499.62|24
1636832930000|2021-11-13 19:48:50|504.18|500.08|504.46|500.36|504.48|500.38|504.15|500.05|24
1636832940000|2021-11-13 19:49:00|504.51|500.41|504.57|500.47|504.58|500.48|504.51|500.41|7
1636832950000|2021-11-13 19:49:10|504.58|500.48|504.5|500.4|504.58|500.48|504.49|500.39|14
1636832960000|2021-11-13 19:49:20|504.49|500.39|504.32|500.22|504.52|500.42|504.32|500.22|18
1636832970000|2021-11-13 19:49:30|504.3|500.2|504.3|500.2|504.33|500.23|504.3|500.2|5
1636832980000|2021-11-13 19:49:40|504.29|500.19|504.29|500.19|504.32|500.22|504.29|500.19|10
1636832990000|2021-11-13 19:49:50|504.31|500.21|504.28|500.18|504.32|500.22|504.28|500.18|10
1636833000000|2021-11-13 19:50:00|504.27|500.17|504.09|499.99|504.27|500.17|504.08|499.98|20
1636833010000|2021-11-13 19:50:10|504.07|499.97|503.95|499.85|504.09|499.99|503.95|499.85|18
1636833020000|2021-11-13 19:50:20|503.93|499.83|503.78|499.68|503.93|499.83|503.78|499.68|17
1636833030000|2021-11-13 19:50:30|503.77|499.67|503.68|499.58|503.77|499.67|503.67|499.57|14
1636833040000|2021-11-13 19:50:40|503.67|499.57|503.5|499.4|503.67|499.57|503.5|499.4|17
1636833050000|2021-11-13 19:50:50|503.47|499.37|503.44|499.34|503.49|499.39|503.44|499.34|9
1636833060000|2021-11-13 19:51:00|503.45|499.35|503.36|499.26|503.46|499.36|503.36|499.26|10
1636833070000|2021-11-13 19:51:10|503.37|499.27|503.36|499.26|503.37|499.27|503.36|499.26|4
1636833080000|2021-11-13 19:51:20|503.37|499.27|503.37|499.27|503.37|499.27|503.37|499.27|1
1636833110000|2021-11-13 19:51:50|503.36|499.26|503.36|499.26|503.37|499.27|503.36|499.26|5
1636833120000|2021-11-13 19:52:00|503.35|499.25|503.25|499.15|503.35|499.25|503.25|499.15|11
1636833130000|2021-11-13 19:52:10|503.24|499.14|503.24|499.14|503.26|499.16|503.23|499.13|7
1636833140000|2021-11-13 19:52:20|503.23|499.13|503.14|499.04|503.24|499.14|503.13|499.03|17
1636833150000|2021-11-13 19:52:30|503.13|499.03|502.98|498.88|503.13|499.03|502.98|498.88|12
1636833160000|2021-11-13 19:52:40|502.97|498.87|502.88|498.78|502.97|498.87|502.88|498.78|13
1636833170000|2021-11-13 19:52:50|502.89|498.79|502.85|498.75|502.89|498.79|502.85|498.75|8
1636833180000|2021-11-13 19:53:00|502.84|498.74|502.61|498.51|502.85|498.75|502.61|498.51|15
1636833190000|2021-11-13 19:53:10|502.59|498.49|502.58|498.48|502.59|498.49|502.58|498.48|2
1636833200000|2021-11-13 19:53:20|502.55|498.45|502.57|498.47|502.57|498.47|502.55|498.45|2
1636833210000|2021-11-13 19:53:30|502.56|498.46|502.53|498.43|502.57|498.47|502.53|498.43|4
1636833220000|2021-11-13 19:53:40|502.52|498.42|502.61|498.51|502.64|498.54|502.52|498.42|13
1636833230000|2021-11-13 19:53:50|502.62|498.52|502.73|498.63|502.75|498.65|502.61|498.51|14
1636833240000|2021-11-13 19:54:00|502.71|498.61|502.69|498.59|502.73|498.63|502.69|498.59|7
1636833250000|2021-11-13 19:54:10|502.7|498.6|502.69|498.59|502.7|498.6|502.69|498.59|4
1636833260000|2021-11-13 19:54:20|502.68|498.58|502.72|498.62|502.72|498.62|502.68|498.58|16
1636833270000|2021-11-13 19:54:30|502.7|498.6|502.68|498.58|502.7|498.6|502.68|498.58|6
1636833280000|2021-11-13 19:54:40|502.69|498.59|502.73|498.63|502.74|498.64|502.69|498.59|9
1636833290000|2021-11-13 19:54:50|502.74|498.64|502.75|498.65|502.75|498.65|502.73|498.63|10
1636833300000|2021-11-13 19:55:00|502.73|498.63|502.74|498.64|502.75|498.65|502.73|498.63|7
1636833310000|2021-11-13 19:55:10|502.73|498.63|502.73|498.63|502.74|498.64|502.73|498.63|3
1636833320000|2021-11-13 19:55:20|502.76|498.66|502.83|498.73|502.83|498.73|502.76|498.66|12
1636833330000|2021-11-13 19:55:30|502.82|498.72|502.92|498.82|502.94|498.84|502.81|498.71|12
1636833340000|2021-11-13 19:55:40|502.98|498.88|503.1|499|503.15|499.05|502.97|498.87|5
1636833350000|2021-11-13 19:55:50|503.09|498.99|503.1|499|503.11|499.01|503.08|498.98|10
1636833360000|2021-11-13 19:56:00|503.09|498.99|502.86|498.76|503.09|498.99|502.86|498.76|19
1636833370000|2021-11-13 19:56:10|502.85|498.75|502.85|498.75|502.86|498.76|502.85|498.75|9
1636833380000|2021-11-13 19:56:20|502.86|498.76|502.8|498.7|502.87|498.77|502.8|498.7|13
1636833390000|2021-11-13 19:56:30|502.79|498.69|502.81|498.71|502.83|498.73|502.79|498.69|5
1636833400000|2021-11-13 19:56:40|502.82|498.72|502.88|498.78|502.88|498.78|502.82|498.72|12
1636833410000|2021-11-13 19:56:50|502.89|498.79|502.93|498.83|502.93|498.83|502.89|498.79|13
1636833420000|2021-11-13 19:57:00|502.91|498.81|502.97|498.87|502.97|498.87|502.91|498.81|6
1636833430000|2021-11-13 19:57:10|503|498.9|503.1|499|503.1|499|503|498.9|7
1636833440000|2021-11-13 19:57:20|503.12|499.02|503.1|499|503.14|499.04|503.1|499|6
1636833450000|2021-11-13 19:57:30|503.16|499.06|503.32|499.22|503.32|499.22|503.16|499.06|6
1636833460000|2021-11-13 19:57:40|503.33|499.23|503.35|499.25|503.39|499.29|503.32|499.22|18
1636833470000|2021-11-13 19:57:50|503.36|499.26|503.42|499.32|503.43|499.33|503.35|499.25|15
1636833480000|2021-11-13 19:58:00|503.43|499.33|503.31|499.21|503.43|499.33|503.29|499.19|8
1636833490000|2021-11-13 19:58:10|503.3|499.2|503.25|499.15|503.31|499.21|503.25|499.15|10
1636833500000|2021-11-13 19:58:20|503.24|499.14|503.23|499.13|503.24|499.14|503.23|499.13|4
1636833510000|2021-11-13 19:58:30|503.21|499.11|503.24|499.14|503.24|499.14|503.21|499.11|8
1636833530000|2021-11-13 19:58:50|503.23|499.13|503.23|499.13|503.24|499.14|503.23|499.13|3
1636833540000|2021-11-13 19:59:00|503.22|499.12|503.17|499.07|503.24|499.14|503.16|499.06|12
1636833550000|2021-11-13 19:59:10|503.18|499.08|503.46|499.36|503.46|499.36|503.18|499.08|11
1636833560000|2021-11-13 19:59:20|503.54|499.44|503.66|499.56|503.66|499.56|503.52|499.42|9
1636833570000|2021-11-13 19:59:30|503.65|499.55|503.64|499.54|503.69|499.59|503.62|499.52|6
1636833590000|2021-11-13 19:59:50|503.65|499.55|503.65|499.55|503.65|499.55|503.65|499.55|1
1636833600000|2021-11-13 20:00:00|503.69|499.59|504.13|500.03|504.13|500.03|503.69|499.59|18
1636833610000|2021-11-13 20:00:10|504.14|500.04|504.37|500.27|504.38|500.28|504.14|500.04|20
1636833620000|2021-11-13 20:00:20|504.36|500.26|504.51|500.41|504.57|500.47|504.36|500.26|19
1636833630000|2021-11-13 20:00:30|504.5|500.4|504.51|500.41|504.51|500.41|504.5|500.4|2
1636833640000|2021-11-13 20:00:40|504.46|500.36|504.38|500.28|504.46|500.36|504.36|500.26|16
1636833650000|2021-11-13 20:00:50|504.35|500.25|504.35|500.25|504.35|500.25|504.34|500.24|5
1636833660000|2021-11-13 20:01:00|504.32|500.22|504.35|500.25|504.35|500.25|504.32|500.22|4
1636833670000|2021-11-13 20:01:10|504.34|500.24|504.26|500.16|504.35|500.25|504.26|500.16|9
1636833680000|2021-11-13 20:01:20|504.25|500.15|504.24|500.14|504.26|500.16|504.24|500.14|4
1636833690000|2021-11-13 20:01:30|504.23|500.13|504.21|500.11|504.23|500.13|504.21|500.11|3
1636833700000|2021-11-13 20:01:40|504.17|500.07|504.09|499.99|504.17|500.07|504.08|499.98|7
1636833710000|2021-11-13 20:01:50|504.08|499.98|504.07|499.97|504.09|499.99|504.06|499.96|9
1636833720000|2021-11-13 20:02:00|504.08|499.98|504.05|499.95|504.11|500.01|504.03|499.93|17
1636833730000|2021-11-13 20:02:10|504.06|499.96|504.03|499.93|504.06|499.96|504.03|499.93|14
1636833740000|2021-11-13 20:02:20|504.05|499.95|504.06|499.96|504.06|499.96|504.03|499.93|12
1636833750000|2021-11-13 20:02:30|504.05|499.95|504.04|499.94|504.05|499.95|504.04|499.94|6
1636833760000|2021-11-13 20:02:40|504.05|499.95|504.05|499.95|504.06|499.96|504.03|499.93|18
1636833770000|2021-11-13 20:02:50|504.06|499.96|504.08|499.98|504.09|499.99|504.06|499.96|6
1636833790000|2021-11-13 20:03:10|504.09|499.99|504.11|500.01|504.12|500.02|504.09|499.99|5
1636833800000|2021-11-13 20:03:20|504.1|500|504.1|500|504.1|500|504.1|500|1
1636833810000|2021-11-13 20:03:30|504.13|500.03|504.13|500.03|504.13|500.03|504.13|500.03|1
1636833840000|2021-11-13 20:04:00|504.12|500.02|504.19|500.09|504.19|500.09|504.12|500.02|8
1636833850000|2021-11-13 20:04:10|504.17|500.07|504.13|500.03|504.17|500.07|504.09|499.99|4
1636833860000|2021-11-13 20:04:20|504.08|499.98|504.17|500.07|504.17|500.07|504.06|499.96|21
1636833870000|2021-11-13 20:04:30|504.15|500.05|504.12|500.02|504.19|500.09|504.12|500.02|16
1636833890000|2021-11-13 20:04:50|504.13|500.03|504.13|500.03|504.13|500.03|504.13|500.03|1
1636833900000|2021-11-13 20:05:00|504.12|500.02|504.12|500.02|504.12|500.02|504.12|500.02|1
1636833910000|2021-11-13 20:05:10|504.08|499.98|504.06|499.96|504.12|500.02|504.06|499.96|25
1636833920000|2021-11-13 20:05:20|504.07|499.97|504.06|499.96|504.07|499.97|504.06|499.96|18
1636833930000|2021-11-13 20:05:30|504.05|499.95|504.07|499.97|504.07|499.97|504.05|499.95|11
1636833940000|2021-11-13 20:05:40|504.08|499.98|504.07|499.97|504.1|500|504.06|499.96|12
1636833950000|2021-11-13 20:05:50|504.06|499.96|504.07|499.97|504.07|499.97|504.06|499.96|28
1636833960000|2021-11-13 20:06:00|504.06|499.96|504|499.9|504.07|499.97|504|499.9|23
1636833970000|2021-11-13 20:06:10|504.01|499.91|504.01|499.91|504.02|499.92|504|499.9|5
1636834000000|2021-11-13 20:06:40|504|499.9|503.99|499.89|504.01|499.91|503.98|499.88|9
1636834020000|2021-11-13 20:07:00|504|499.9|503.99|499.89|504|499.9|503.98|499.88|8
1636834030000|2021-11-13 20:07:10|504|499.9|504|499.9|504|499.9|504|499.9|1
1636834040000|2021-11-13 20:07:20|504.01|499.91|503.8|499.7|504.01|499.91|503.8|499.7|14
1636834050000|2021-11-13 20:07:30|503.79|499.69|503.8|499.7|503.8|499.7|503.79|499.69|2
1636834060000|2021-11-13 20:07:40|503.75|499.65|503.75|499.65|503.76|499.66|503.75|499.65|3
1636834070000|2021-11-13 20:07:50|503.7|499.6|503.64|499.54|503.7|499.6|503.63|499.53|8
1636834080000|2021-11-13 20:08:00|503.63|499.53|503.73|499.63|503.73|499.63|503.62|499.52|16
1636834090000|2021-11-13 20:08:10|503.76|499.66|503.8|499.7|503.8|499.7|503.76|499.66|6
1636834100000|2021-11-13 20:08:20|503.79|499.69|503.99|499.89|503.99|499.89|503.79|499.69|15
1636834110000|2021-11-13 20:08:30|504|499.9|503.99|499.89|504|499.9|503.99|499.89|4
1636834120000|2021-11-13 20:08:40|503.98|499.88|503.99|499.89|503.99|499.89|503.98|499.88|2
1636834130000|2021-11-13 20:08:50|504.01|499.91|504.08|499.98|504.09|499.99|504.01|499.91|8
1636834140000|2021-11-13 20:09:00|504.07|499.97|503.96|499.86|504.08|499.98|503.93|499.83|17
1636834150000|2021-11-13 20:09:10|503.95|499.85|503.9|499.8|503.95|499.85|503.89|499.79|12
1636834160000|2021-11-13 20:09:20|503.89|499.79|503.92|499.82|503.92|499.82|503.89|499.79|5
1636834170000|2021-11-13 20:09:30|503.91|499.81|503.91|499.81|503.91|499.81|503.91|499.81|1
1636834180000|2021-11-13 20:09:40|503.89|499.79|503.86|499.76|503.89|499.79|503.86|499.76|4
1636834190000|2021-11-13 20:09:50|503.87|499.77|504.06|499.96|504.08|499.98|503.87|499.77|17
1636834200000|2021-11-13 20:10:00|504.07|499.97|504.03|499.93|504.07|499.97|504.03|499.93|10
1636834210000|2021-11-13 20:10:10|504.04|499.94|504.05|499.95|504.05|499.95|504.03|499.93|4
1636834220000|2021-11-13 20:10:20|504.07|499.97|504.3|500.2|504.31|500.21|504.06|499.96|21
1636834230000|2021-11-13 20:10:30|504.31|500.21|504.39|500.29|504.39|500.29|504.3|500.2|7
1636834240000|2021-11-13 20:10:40|504.41|500.31|504.4|500.3|504.41|500.31|504.37|500.27|8
1636834250000|2021-11-13 20:10:50|504.41|500.31|504.62|500.52|504.62|500.52|504.41|500.31|13
1636834260000|2021-11-13 20:11:00|504.61|500.51|504.64|500.54|504.64|500.54|504.61|500.51|12
1636834270000|2021-11-13 20:11:10|504.63|500.53|504.65|500.55|504.65|500.55|504.61|500.51|5
1636834280000|2021-11-13 20:11:20|504.64|500.54|504.67|500.57|504.68|500.58|504.64|500.54|9
1636834290000|2021-11-13 20:11:30|504.66|500.56|504.65|500.55|504.67|500.57|504.64|500.54|7
1636834300000|2021-11-13 20:11:40|504.64|500.54|504.64|500.54|504.64|500.54|504.63|500.53|5
1636834310000|2021-11-13 20:11:50|504.68|500.58|504.7|500.6|504.7|500.6|504.68|500.58|5
1636834320000|2021-11-13 20:12:00|504.73|500.63|504.7|500.6|504.73|500.63|504.7|500.6|6
1636834330000|2021-11-13 20:12:10|504.73|500.63|504.81|500.71|504.81|500.71|504.73|500.63|2
1636834340000|2021-11-13 20:12:20|504.82|500.72|504.97|500.87|504.97|500.87|504.82|500.72|17
1636834350000|2021-11-13 20:12:30|504.98|500.88|505.05|500.95|505.06|500.96|504.98|500.88|17
1636834360000|2021-11-13 20:12:40|505.07|500.97|505.06|500.96|505.09|500.99|505.05|500.95|10
1636834370000|2021-11-13 20:12:50|505.08|500.98|505.06|500.96|505.08|500.98|505.06|500.96|6
1636834380000|2021-11-13 20:13:00|505.08|500.98|505.07|500.97|505.1|501|505.06|500.96|11
1636834390000|2021-11-13 20:13:10|505.08|500.98|505.08|500.98|505.08|500.98|505.06|500.96|6
1636834400000|2021-11-13 20:13:20|505.07|500.97|505.05|500.95|505.08|500.98|505.05|500.95|5
1636834410000|2021-11-13 20:13:30|505.09|500.99|505.06|500.96|505.09|500.99|505.05|500.95|4
1636834420000|2021-11-13 20:13:40|505.05|500.95|505.05|500.95|505.06|500.96|505.05|500.95|3
1636834430000|2021-11-13 20:13:50|505.06|500.96|505.06|500.96|505.06|500.96|505.06|500.96|1
1636834440000|2021-11-13 20:14:00|505.05|500.95|504.98|500.88|505.05|500.95|504.97|500.87|15
1636834450000|2021-11-13 20:14:10|504.99|500.89|504.98|500.88|504.99|500.89|504.98|500.88|6
1636834460000|2021-11-13 20:14:20|504.99|500.89|505.01|500.91|505.01|500.91|504.99|500.89|5
1636834470000|2021-11-13 20:14:30|505.04|500.94|505.09|500.99|505.1|501|505.04|500.94|9
1636834480000|2021-11-13 20:14:40|505.1|501|505.1|501|505.11|501.01|505.09|500.99|6
1636834490000|2021-11-13 20:14:50|505.11|501.01|505.1|501|505.12|501.02|505.1|501|7
1636834500000|2021-11-13 20:15:00|505.11|501.01|505.11|501.01|505.11|501.01|505.1|501|5
1636834510000|2021-11-13 20:15:10|505.1|501|505.08|500.98|505.1|501|505.08|500.98|4
1636834520000|2021-11-13 20:15:20|505.09|500.99|505.09|500.99|505.1|501|505.09|500.99|3
1636834530000|2021-11-13 20:15:30|505.08|500.98|505.03|500.93|505.08|500.98|505.03|500.93|11
1636834540000|2021-11-13 20:15:40|505.04|500.94|504.96|500.86|505.04|500.94|504.96|500.86|12
1636834550000|2021-11-13 20:15:50|504.98|500.88|504.98|500.88|504.98|500.88|504.98|500.88|1
1636834560000|2021-11-13 20:16:00|504.96|500.86|504.95|500.85|504.99|500.89|504.95|500.85|4
1636834570000|2021-11-13 20:16:10|504.96|500.86|504.96|500.86|504.97|500.87|504.95|500.85|7
1636834580000|2021-11-13 20:16:20|504.95|500.85|504.96|500.86|504.97|500.87|504.95|500.85|5
1636834590000|2021-11-13 20:16:30|504.95|500.85|504.95|500.85|504.95|500.85|504.95|500.85|1
1636834600000|2021-11-13 20:16:40|504.96|500.86|504.96|500.86|504.96|500.86|504.96|500.86|1
1636834610000|2021-11-13 20:16:50|504.97|500.87|504.96|500.86|504.97|500.87|504.96|500.86|4
1636834620000|2021-11-13 20:17:00|504.97|500.87|504.94|500.84|504.97|500.87|504.92|500.82|5
1636834630000|2021-11-13 20:17:10|504.95|500.85|504.95|500.85|504.95|500.85|504.95|500.85|1
1636834640000|2021-11-13 20:17:20|504.96|500.86|505.08|500.98|505.08|500.98|504.96|500.86|16
1636834650000|2021-11-13 20:17:30|505.07|500.97|505.07|500.97|505.09|500.99|505.07|500.97|3
1636834660000|2021-11-13 20:17:40|505.08|500.98|505.07|500.97|505.12|501.02|505.07|500.97|8
1636834670000|2021-11-13 20:17:50|505.11|501.01|505.11|501.01|505.12|501.02|505.1|501|8
1636834680000|2021-11-13 20:18:00|505.1|501|505.09|500.99|505.11|501.01|505.09|500.99|9
1636834690000|2021-11-13 20:18:10|505.07|500.97|505.07|500.97|505.09|500.99|505.06|500.96|7
1636834700000|2021-11-13 20:18:20|505.08|500.98|505.11|501.01|505.11|501.01|505.08|500.98|3
1636834710000|2021-11-13 20:18:30|505.12|501.02|505.14|501.04|505.14|501.04|505.12|501.02|3
1636834720000|2021-11-13 20:18:40|505.13|501.03|505.14|501.04|505.14|501.04|505.13|501.03|2
1636834730000|2021-11-13 20:18:50|505.15|501.05|505.35|501.25|505.45|501.35|505.15|501.05|22
1636834740000|2021-11-13 20:19:00|505.34|501.24|505.28|501.18|505.34|501.24|505.26|501.16|13
1636834750000|2021-11-13 20:19:10|505.33|501.23|505.34|501.24|505.34|501.24|505.32|501.22|4
1636834760000|2021-11-13 20:19:20|505.37|501.27|505.34|501.24|505.37|501.27|505.34|501.24|4
1636834770000|2021-11-13 20:19:30|505.36|501.26|505.33|501.23|505.36|501.26|505.31|501.21|7
1636834780000|2021-11-13 20:19:40|505.34|501.24|505.33|501.23|505.36|501.26|505.33|501.23|12
1636834790000|2021-11-13 20:19:50|505.36|501.26|505.33|501.23|505.37|501.27|505.32|501.22|10
1636834800000|2021-11-13 20:20:00|505.31|501.21|505.33|501.23|505.34|501.24|505.31|501.21|7
1636834810000|2021-11-13 20:20:10|505.32|501.22|505.33|501.23|505.34|501.24|505.31|501.21|11
1636834820000|2021-11-13 20:20:20|505.32|501.22|505.32|501.22|505.33|501.23|505.31|501.21|5
1636834830000|2021-11-13 20:20:30|505.34|501.24|505.34|501.24|505.34|501.24|505.34|501.24|1
1636834840000|2021-11-13 20:20:40|505.32|501.22|505.32|501.22|505.34|501.24|505.32|501.22|6
1636834850000|2021-11-13 20:20:50|505.33|501.23|505.33|501.23|505.33|501.23|505.32|501.22|3
1636834860000|2021-11-13 20:21:00|505.31|501.21|505.32|501.22|505.34|501.24|505.31|501.21|7
1636834870000|2021-11-13 20:21:10|505.33|501.23|505.32|501.22|505.33|501.23|505.32|501.22|2
1636834880000|2021-11-13 20:21:20|505.31|501.21|505.3|501.2|505.32|501.22|505.29|501.19|6
1636834890000|2021-11-13 20:21:30|505.31|501.21|505.17|501.07|505.31|501.21|505.17|501.07|16
1636834900000|2021-11-13 20:21:40|505.16|501.06|504.92|500.82|505.16|501.06|504.92|500.82|16
1636834910000|2021-11-13 20:21:50|504.93|500.83|504.86|500.76|504.94|500.84|504.85|500.75|8
1636834920000|2021-11-13 20:22:00|504.87|500.77|504.85|500.75|504.87|500.77|504.84|500.74|9
1636834930000|2021-11-13 20:22:10|504.86|500.76|504.89|500.79|504.9|500.8|504.86|500.76|13
1636834940000|2021-11-13 20:22:20|504.9|500.8|505.19|501.09|505.19|501.09|504.9|500.8|22
1636834950000|2021-11-13 20:22:30|505.2|501.1|505.29|501.19|505.29|501.19|505.16|501.06|17
1636834970000|2021-11-13 20:22:50|505.3|501.2|505.28|501.18|505.3|501.2|505.28|501.18|5
1636834980000|2021-11-13 20:23:00|505.27|501.17|505.2|501.1|505.27|501.17|505.19|501.09|13
1636834990000|2021-11-13 20:23:10|505.19|501.09|505.19|501.09|505.2|501.1|505.19|501.09|3
1636835000000|2021-11-13 20:23:20|505.18|501.08|505.24|501.14|505.26|501.16|505.18|501.08|10
1636835010000|2021-11-13 20:23:30|505.23|501.13|505.17|501.07|505.23|501.13|505.17|501.07|6
1636835020000|2021-11-13 20:23:40|505.19|501.09|505.16|501.06|505.19|501.09|505.16|501.06|5
1636835030000|2021-11-13 20:23:50|505.17|501.07|505.19|501.09|505.19|501.09|505.16|501.06|6
1636835040000|2021-11-13 20:24:00|505.17|501.07|505.15|501.05|505.17|501.07|505.15|501.05|7
1636835050000|2021-11-13 20:24:10|505.14|501.04|505.04|500.94|505.14|501.04|505.04|500.94|8
1636835060000|2021-11-13 20:24:20|505.03|500.93|505.03|500.93|505.04|500.94|505|500.9|9
1636835070000|2021-11-13 20:24:30|505.02|500.92|505.03|500.93|505.05|500.95|504.99|500.89|10
1636835080000|2021-11-13 20:24:40|505.02|500.92|505.03|500.93|505.03|500.93|505|500.9|8
1636835090000|2021-11-13 20:24:50|505.01|500.91|504.95|500.85|505.01|500.91|504.95|500.85|5
1636835100000|2021-11-13 20:25:00|504.93|500.83|504.96|500.86|504.99|500.89|504.93|500.83|9
1636835110000|2021-11-13 20:25:10|504.98|500.88|504.99|500.89|505|500.9|504.96|500.86|11
1636835120000|2021-11-13 20:25:20|505|500.9|505|500.9|505|500.9|504.99|500.89|3
1636835130000|2021-11-13 20:25:30|505.01|500.91|505.17|501.07|505.17|501.07|505.01|500.91|16
1636835140000|2021-11-13 20:25:40|505.18|501.08|505.18|501.08|505.18|501.08|505.18|501.08|1
1636835150000|2021-11-13 20:25:50|505.16|501.06|505.02|500.92|505.16|501.06|505.02|500.92|12
1636835160000|2021-11-13 20:26:00|505.01|500.91|505.02|500.92|505.02|500.92|505|500.9|6
1636835170000|2021-11-13 20:26:10|505.01|500.91|504.95|500.85|505.01|500.91|504.95|500.85|10
1636835180000|2021-11-13 20:26:20|504.96|500.86|504.97|500.87|504.99|500.89|504.95|500.85|15
1636835190000|2021-11-13 20:26:30|504.98|500.88|504.96|500.86|504.98|500.88|504.96|500.86|12
1636835200000|2021-11-13 20:26:40|504.97|500.87|504.96|500.86|504.98|500.88|504.95|500.85|8
1636835210000|2021-11-13 20:26:50|504.98|500.88|505|500.9|505.04|500.94|504.98|500.88|13
1636835220000|2021-11-13 20:27:00|504.99|500.89|505.05|500.95|505.05|500.95|504.99|500.89|9
1636835230000|2021-11-13 20:27:10|505.03|500.93|505.07|500.97|505.07|500.97|505.03|500.93|12
1636835240000|2021-11-13 20:27:20|505.05|500.95|505.05|500.95|505.07|500.97|505.05|500.95|10
1636835250000|2021-11-13 20:27:30|505.04|500.94|505.04|500.94|505.04|500.94|505.03|500.93|3
1636835260000|2021-11-13 20:27:40|505.03|500.93|505.03|500.93|505.06|500.96|505.03|500.93|4
1636835270000|2021-11-13 20:27:50|505.04|500.94|505.03|500.93|505.04|500.94|505.03|500.93|2
1636835280000|2021-11-13 20:28:00|505.04|500.94|505.03|500.93|505.05|500.95|505.03|500.93|6
1636835290000|2021-11-13 20:28:10|505.02|500.92|505.01|500.91|505.03|500.93|505|500.9|5
1636835300000|2021-11-13 20:28:20|505|500.9|504.99|500.89|505|500.9|504.98|500.88|3
1636835310000|2021-11-13 20:28:30|505.01|500.91|505.01|500.91|505.01|500.91|505|500.9|3
1636835320000|2021-11-13 20:28:40|505|500.9|505.01|500.91|505.01|500.91|504.98|500.88|8
1636835330000|2021-11-13 20:28:50|505.02|500.92|505.01|500.91|505.02|500.92|505.01|500.91|6
1636835340000|2021-11-13 20:29:00|505.02|500.92|505|500.9|505.03|500.93|504.98|500.88|9
1636835350000|2021-11-13 20:29:10|504.99|500.89|504.99|500.89|504.99|500.89|504.98|500.88|7
1636835360000|2021-11-13 20:29:20|505|500.9|505.01|500.91|505.01|500.91|505|500.9|2
1636835370000|2021-11-13 20:29:30|505|500.9|505.01|500.91|505.01|500.91|505|500.9|2
1636835380000|2021-11-13 20:29:40|505|500.9|505|500.9|505|500.9|504.99|500.89|5
1636835390000|2021-11-13 20:29:50|505.01|500.91|505.03|500.93|505.05|500.95|505.01|500.91|5
1636835400000|2021-11-13 20:30:00|505.02|500.92|505|500.9|505.03|500.93|505|500.9|11
1636835410000|2021-11-13 20:30:10|505.01|500.91|505.02|500.92|505.03|500.93|505|500.9|12
1636835420000|2021-11-13 20:30:20|505.03|500.93|505.01|500.91|505.03|500.93|505.01|500.91|5
1636835430000|2021-11-13 20:30:30|505|500.9|505|500.9|505.01|500.91|505|500.9|3
1636835440000|2021-11-13 20:30:40|504.98|500.88|505|500.9|505|500.9|504.97|500.87|7
1636835450000|2021-11-13 20:30:50|505.01|500.91|505.01|500.91|505.01|500.91|505.01|500.91|1
1636835460000|2021-11-13 20:31:00|505|500.9|505.01|500.91|505.01|500.91|505|500.9|2
1636835470000|2021-11-13 20:31:10|505|500.9|505.01|500.91|505.02|500.92|505|500.9|9
1636835500000|2021-11-13 20:31:40|505.03|500.93|505.03|500.93|505.03|500.93|505.02|500.92|3
1636835510000|2021-11-13 20:31:50|505.04|500.94|505.05|500.95|505.05|500.95|505.04|500.94|6
1636835530000|2021-11-13 20:32:10|505.04|500.94|505.05|500.95|505.06|500.96|505.02|500.92|11
1636835540000|2021-11-13 20:32:20|505.04|500.94|505.05|500.95|505.05|500.95|505.04|500.94|2
1636835570000|2021-11-13 20:32:50|505.08|500.98|505.11|501.01|505.11|501.01|505.08|500.98|3
1636835580000|2021-11-13 20:33:00|505.1|501|505.15|501.05|505.15|501.05|505.1|501|4
1636835590000|2021-11-13 20:33:10|505.17|501.07|505.2|501.1|505.21|501.11|505.15|501.05|6
1636835600000|2021-11-13 20:33:20|505.21|501.11|505.36|501.26|505.37|501.27|505.21|501.11|11
1636835610000|2021-11-13 20:33:30|505.37|501.27|505.61|501.51|505.61|501.51|505.36|501.26|16
1636835620000|2021-11-13 20:33:40|505.6|501.5|505.62|501.52|505.62|501.52|505.6|501.5|3
1636835630000|2021-11-13 20:33:50|505.61|501.51|505.62|501.52|505.62|501.52|505.61|501.51|2
1636835640000|2021-11-13 20:34:00|505.61|501.51|505.65|501.55|505.65|501.55|505.6|501.5|8
1636835650000|2021-11-13 20:34:10|505.64|501.54|505.64|501.54|505.64|501.54|505.64|501.54|1
1636835660000|2021-11-13 20:34:20|505.66|501.56|505.68|501.58|505.68|501.58|505.63|501.53|5
1636835670000|2021-11-13 20:34:30|505.67|501.57|505.6|501.5|505.67|501.57|505.6|501.5|8
1636835680000|2021-11-13 20:34:40|505.61|501.51|505.69|501.59|505.71|501.61|505.6|501.5|19
1636835690000|2021-11-13 20:34:50|505.71|501.61|505.73|501.63|505.74|501.64|505.7|501.6|10
1636835700000|2021-11-13 20:35:00|505.69|501.59|505.68|501.58|505.69|501.59|505.68|501.58|2
1636835710000|2021-11-13 20:35:10|505.67|501.57|505.69|501.59|505.69|501.59|505.63|501.53|11
1636835720000|2021-11-13 20:35:20|505.67|501.57|505.67|501.57|505.71|501.61|505.67|501.57|12
1636835730000|2021-11-13 20:35:30|505.66|501.56|505.67|501.57|505.69|501.59|505.65|501.55|8
1636835740000|2021-11-13 20:35:40|505.65|501.55|505.67|501.57|505.69|501.59|505.64|501.54|16
1636835750000|2021-11-13 20:35:50|505.69|501.59|505.67|501.57|505.69|501.59|505.65|501.55|21
1636835760000|2021-11-13 20:36:00|505.66|501.56|505.69|501.59|505.69|501.59|505.64|501.54|23
1636835770000|2021-11-13 20:36:10|505.67|501.57|505.66|501.56|505.69|501.59|505.64|501.54|14
1636835780000|2021-11-13 20:36:20|505.67|501.57|505.6|501.5|505.67|501.57|505.6|501.5|9
1636835790000|2021-11-13 20:36:30|505.58|501.48|505.47|501.37|505.58|501.48|505.46|501.36|17
1636835800000|2021-11-13 20:36:40|505.46|501.36|505.42|501.32|505.46|501.36|505.41|501.31|13
1636835810000|2021-11-13 20:36:50|505.44|501.34|505.31|501.21|505.44|501.34|505.28|501.18|18
1636835820000|2021-11-13 20:37:00|505.29|501.19|505.27|501.17|505.32|501.22|505.27|501.17|13
1636835830000|2021-11-13 20:37:10|505.28|501.18|505.25|501.15|505.28|501.18|505.24|501.14|6
1636835840000|2021-11-13 20:37:20|505.26|501.16|505.24|501.14|505.26|501.16|505.24|501.14|10
1636835850000|2021-11-13 20:37:30|505.23|501.13|505.26|501.16|505.26|501.16|505.22|501.12|9
1636835860000|2021-11-13 20:37:40|505.27|501.17|505.33|501.23|505.36|501.26|505.27|501.17|15
1636835870000|2021-11-13 20:37:50|505.35|501.25|505.39|501.29|505.39|501.29|505.33|501.23|11
1636835880000|2021-11-13 20:38:00|505.4|501.3|505.56|501.46|505.56|501.46|505.39|501.29|11
1636835890000|2021-11-13 20:38:10|505.57|501.47|505.56|501.46|505.57|501.47|505.56|501.46|2
1636835900000|2021-11-13 20:38:20|505.59|501.49|505.6|501.5|505.61|501.51|505.56|501.46|6
1636835910000|2021-11-13 20:38:30|505.59|501.49|505.59|501.49|505.59|501.49|505.59|501.49|1
1636835930000|2021-11-13 20:38:50|505.61|501.51|505.61|501.51|505.61|501.51|505.61|501.51|1
1636835940000|2021-11-13 20:39:00|505.62|501.52|505.45|501.35|505.62|501.52|505.45|501.35|14
1636835950000|2021-11-13 20:39:10|505.46|501.36|505.46|501.36|505.49|501.39|505.42|501.32|17
1636835960000|2021-11-13 20:39:20|505.45|501.35|505.49|501.39|505.5|501.4|505.42|501.32|10
1636835970000|2021-11-13 20:39:30|505.51|501.41|505.49|501.39|505.51|501.41|505.49|501.39|3
1636835980000|2021-11-13 20:39:40|505.5|501.4|505.5|501.4|505.51|501.41|505.5|501.4|3
1636835990000|2021-11-13 20:39:50|505.51|501.41|505.52|501.42|505.52|501.42|505.51|501.41|2
1636836000000|2021-11-13 20:40:00|505.51|501.41|505.51|501.41|505.51|501.41|505.51|501.41|1
1636836010000|2021-11-13 20:40:10|505.52|501.42|505.63|501.53|505.63|501.53|505.52|501.42|4
1636836020000|2021-11-13 20:40:20|505.65|501.55|505.59|501.49|505.66|501.56|505.57|501.47|11
1636836030000|2021-11-13 20:40:30|505.56|501.46|505.55|501.45|505.57|501.47|505.55|501.45|6
1636836040000|2021-11-13 20:40:40|505.56|501.46|505.54|501.44|505.56|501.46|505.52|501.42|7
1636836050000|2021-11-13 20:40:50|505.53|501.43|505.53|501.43|505.53|501.43|505.53|501.43|1
1636836060000|2021-11-13 20:41:00|505.52|501.42|505.52|501.42|505.56|501.46|505.52|501.42|8
1636836070000|2021-11-13 20:41:10|505.51|501.41|505.43|501.33|505.53|501.43|505.32|501.22|22
1636836080000|2021-11-13 20:41:20|505.42|501.32|505.42|501.32|505.44|501.34|505.42|501.32|6
1636836090000|2021-11-13 20:41:30|505.45|501.35|505.53|501.43|505.54|501.44|505.45|501.35|7
1636836100000|2021-11-13 20:41:40|505.54|501.44|505.52|501.42|505.54|501.44|505.49|501.39|15
1636836110000|2021-11-13 20:41:50|505.51|501.41|505.51|501.41|505.52|501.42|505.5|501.4|8
1636836120000|2021-11-13 20:42:00|505.49|501.39|505.47|501.37|505.49|501.39|505.47|501.37|3
1636836130000|2021-11-13 20:42:10|505.5|501.4|505.61|501.51|505.63|501.53|505.5|501.4|14
1636836140000|2021-11-13 20:42:20|505.64|501.54|505.74|501.64|505.75|501.65|505.64|501.54|13
1636836150000|2021-11-13 20:42:30|505.73|501.63|505.71|501.61|505.74|501.64|505.66|501.56|19
1636836160000|2021-11-13 20:42:40|505.7|501.6|505.59|501.49|505.7|501.6|505.59|501.49|10
1636836170000|2021-11-13 20:42:50|505.58|501.48|505.59|501.49|505.59|501.49|505.58|501.48|8
1636836180000|2021-11-13 20:43:00|505.58|501.48|505.59|501.49|505.59|501.49|505.58|501.48|2
1636836190000|2021-11-13 20:43:10|505.55|501.45|505.53|501.43|505.56|501.46|505.53|501.43|5
1636836200000|2021-11-13 20:43:20|505.52|501.42|505.52|501.42|505.53|501.43|505.5|501.4|9
1636836210000|2021-11-13 20:43:30|505.51|501.41|505.52|501.42|505.53|501.43|505.51|501.41|10
1636836220000|2021-11-13 20:43:40|505.51|501.41|505.58|501.48|505.58|501.48|505.49|501.39|6
1636836230000|2021-11-13 20:43:50|505.61|501.51|505.58|501.48|505.61|501.51|505.58|501.48|12
1636836240000|2021-11-13 20:44:00|505.59|501.49|505.59|501.49|505.59|501.49|505.58|501.48|5
1636836250000|2021-11-13 20:44:10|505.58|501.48|505.57|501.47|505.59|501.49|505.55|501.45|8
1636836260000|2021-11-13 20:44:20|505.58|501.48|505.58|501.48|505.59|501.49|505.57|501.47|9
1636836270000|2021-11-13 20:44:30|505.59|501.49|505.58|501.48|505.59|501.49|505.57|501.47|11
1636836280000|2021-11-13 20:44:40|505.57|501.47|505.36|501.26|505.57|501.47|505.36|501.26|16
1636836290000|2021-11-13 20:44:50|505.34|501.24|505.32|501.22|505.38|501.28|505.32|501.22|11
1636836300000|2021-11-13 20:45:00|505.33|501.23|505.35|501.25|505.39|501.29|505.33|501.23|10
1636836310000|2021-11-13 20:45:10|505.36|501.26|505.61|501.51|505.61|501.51|505.34|501.24|15
1636836320000|2021-11-13 20:45:20|505.63|501.53|505.78|501.68|505.78|501.68|505.63|501.53|16
1636836330000|2021-11-13 20:45:30|505.8|501.7|505.84|501.74|505.84|501.74|505.79|501.69|10
1636836340000|2021-11-13 20:45:40|505.83|501.73|505.84|501.74|505.84|501.74|505.82|501.72|4
1636836350000|2021-11-13 20:45:50|505.86|501.76|505.9|501.8|505.9|501.8|505.86|501.76|3
1636836360000|2021-11-13 20:46:00|505.92|501.82|505.99|501.89|505.99|501.89|505.92|501.82|5
1636836370000|2021-11-13 20:46:10|505.98|501.88|505.92|501.82|505.98|501.88|505.92|501.82|8
1636836380000|2021-11-13 20:46:20|505.91|501.81|506.07|501.97|506.07|501.97|505.87|501.77|25
1636836390000|2021-11-13 20:46:30|506.09|501.99|506.13|502.03|506.13|502.03|506.08|501.98|7
1636836400000|2021-11-13 20:46:40|506.15|502.05|506.28|502.18|506.28|502.18|506.15|502.05|9
1636836410000|2021-11-13 20:46:50|506.29|502.19|506.73|502.63|506.74|502.64|506.29|502.19|18
1636836420000|2021-11-13 20:47:00|506.74|502.64|506.84|502.74|506.9|502.8|506.74|502.64|20
1636836430000|2021-11-13 20:47:10|506.86|502.76|506.88|502.78|506.88|502.78|506.85|502.75|7
1636836440000|2021-11-13 20:47:20|506.89|502.79|506.85|502.75|506.89|502.79|506.84|502.74|10
1636836450000|2021-11-13 20:47:30|506.83|502.73|506.81|502.71|506.83|502.73|506.81|502.71|9
1636836460000|2021-11-13 20:47:40|506.82|502.72|506.8|502.7|506.82|502.72|506.8|502.7|6
1636836470000|2021-11-13 20:47:50|506.79|502.69|506.64|502.54|506.79|502.69|506.62|502.52|13
1636836480000|2021-11-13 20:48:00|506.65|502.55|506.46|502.36|506.65|502.55|506.46|502.36|13
1636836490000|2021-11-13 20:48:10|506.45|502.35|506.37|502.27|506.45|502.35|506.37|502.27|11
1636836500000|2021-11-13 20:48:20|506.36|502.26|506.37|502.27|506.39|502.29|506.36|502.26|4
1636836510000|2021-11-13 20:48:30|506.36|502.26|506.37|502.27|506.37|502.27|506.35|502.25|3
1636836520000|2021-11-13 20:48:40|506.39|502.29|506.72|502.62|506.72|502.62|506.39|502.29|16
1636836530000|2021-11-13 20:48:50|506.78|502.68|506.9|502.8|506.9|502.8|506.78|502.68|5
1636836540000|2021-11-13 20:49:00|506.92|502.82|506.84|502.74|506.93|502.83|506.84|502.74|15
1636836550000|2021-11-13 20:49:10|506.86|502.76|506.8|502.7|506.86|502.76|506.78|502.68|11
1636836560000|2021-11-13 20:49:20|506.79|502.69|506.8|502.7|506.81|502.71|506.79|502.69|6
1636836570000|2021-11-13 20:49:30|506.79|502.69|506.8|502.7|506.8|502.7|506.79|502.69|2
1636836580000|2021-11-13 20:49:40|506.79|502.69|506.71|502.61|506.79|502.69|506.71|502.61|8
1636836590000|2021-11-13 20:49:50|506.67|502.57|506.7|502.6|506.7|502.6|506.66|502.56|12
1636836600000|2021-11-13 20:50:00|506.68|502.58|506.71|502.61|506.71|502.61|506.67|502.57|8
1636836610000|2021-11-13 20:50:10|506.69|502.59|506.67|502.57|506.69|502.59|506.65|502.55|8
1636836620000|2021-11-13 20:50:20|506.66|502.56|506.65|502.55|506.66|502.56|506.65|502.55|6
1636836630000|2021-11-13 20:50:30|506.64|502.54|506.64|502.54|506.67|502.57|506.64|502.54|8
1636836640000|2021-11-13 20:50:40|506.65|502.55|506.63|502.53|506.65|502.55|506.62|502.52|10
1636836650000|2021-11-13 20:50:50|506.62|502.52|506.66|502.56|506.66|502.56|506.62|502.52|4
1636836660000|2021-11-13 20:51:00|506.67|502.57|506.81|502.71|506.81|502.71|506.66|502.56|18
1636836670000|2021-11-13 20:51:10|506.8|502.7|506.79|502.69|506.81|502.71|506.79|502.69|6
1636836680000|2021-11-13 20:51:20|506.8|502.7|506.8|502.7|506.8|502.7|506.8|502.7|1
1636836690000|2021-11-13 20:51:30|506.79|502.69|506.67|502.57|506.79|502.69|506.65|502.55|14
1636836700000|2021-11-13 20:51:40|506.69|502.59|506.73|502.63|506.74|502.64|506.64|502.54|13
1636836710000|2021-11-13 20:51:50|506.72|502.62|506.61|502.51|506.73|502.63|506.61|502.51|8
1636836720000|2021-11-13 20:52:00|506.64|502.54|506.61|502.51|506.64|502.54|506.6|502.5|10
1636836730000|2021-11-13 20:52:10|506.62|502.52|506.62|502.52|506.62|502.52|506.62|502.52|1
1636836740000|2021-11-13 20:52:20|506.64|502.54|506.65|502.55|506.66|502.56|506.64|502.54|12
1636836750000|2021-11-13 20:52:30|506.63|502.53|506.89|502.79|506.89|502.79|506.63|502.53|14
1636836760000|2021-11-13 20:52:40|506.9|502.8|506.89|502.79|506.9|502.8|506.87|502.77|8
1636836770000|2021-11-13 20:52:50|506.88|502.78|506.87|502.77|506.89|502.79|506.85|502.75|10
1636836780000|2021-11-13 20:53:00|506.82|502.72|506.79|502.69|506.86|502.76|506.79|502.69|6
1636836790000|2021-11-13 20:53:10|506.78|502.68|506.78|502.68|506.81|502.71|506.78|502.68|3
1636836800000|2021-11-13 20:53:20|506.79|502.69|506.69|502.59|506.79|502.69|506.69|502.59|6
1636836820000|2021-11-13 20:53:40|506.71|502.61|506.68|502.58|506.71|502.61|506.67|502.57|6
1636836830000|2021-11-13 20:53:50|506.69|502.59|506.69|502.59|506.69|502.59|506.68|502.58|3
1636836850000|2021-11-13 20:54:10|506.71|502.61|506.69|502.59|506.71|502.61|506.69|502.59|2
1636836860000|2021-11-13 20:54:20|506.71|502.61|506.71|502.61|506.71|502.61|506.71|502.61|1
1636836870000|2021-11-13 20:54:30|506.7|502.6|506.69|502.59|506.7|502.6|506.69|502.59|2
1636836880000|2021-11-13 20:54:40|506.7|502.6|506.69|502.59|506.7|502.6|506.69|502.59|2
1636836900000|2021-11-13 20:55:00|506.68|502.58|506.81|502.71|506.82|502.72|506.68|502.58|15
1636836910000|2021-11-13 20:55:10|506.8|502.7|506.86|502.76|506.86|502.76|506.79|502.69|7
1636836920000|2021-11-13 20:55:20|506.85|502.75|506.79|502.69|506.85|502.75|506.79|502.69|5
1636836930000|2021-11-13 20:55:30|506.85|502.75|506.81|502.71|506.85|502.75|506.79|502.69|3
1636836940000|2021-11-13 20:55:40|506.8|502.7|506.8|502.7|506.85|502.75|506.8|502.7|5
1636836950000|2021-11-13 20:55:50|506.81|502.71|506.79|502.69|506.87|502.77|506.79|502.69|7
1636836960000|2021-11-13 20:56:00|506.83|502.73|506.81|502.71|506.87|502.77|506.79|502.69|7
1636836970000|2021-11-13 20:56:10|506.79|502.69|507.06|502.96|507.06|502.96|506.79|502.69|8
1636836980000|2021-11-13 20:56:20|507.07|502.97|507.16|503.06|507.16|503.06|507.06|502.96|9
1636836990000|2021-11-13 20:56:30|507.18|503.08|507.18|503.08|507.18|503.08|507.17|503.07|3
1636837000000|2021-11-13 20:56:40|507.2|503.1|507.34|503.24|507.34|503.24|507.2|503.1|10
1636837010000|2021-11-13 20:56:50|507.33|503.23|507.68|503.58|507.68|503.58|507.33|503.23|23
1636837020000|2021-11-13 20:57:00|507.64|503.54|507.74|503.64|507.77|503.67|507.64|503.54|8
1636837030000|2021-11-13 20:57:10|507.73|503.63|507.39|503.29|507.74|503.64|507.39|503.29|22
1636837040000|2021-11-13 20:57:20|507.4|503.3|507.61|503.51|507.61|503.51|507.39|503.29|20
1636837050000|2021-11-13 20:57:30|507.6|503.5|507.59|503.49|507.6|503.5|507.59|503.49|2
1636837060000|2021-11-13 20:57:40|507.6|503.5|507.69|503.59|507.69|503.59|507.6|503.5|14
1636837070000|2021-11-13 20:57:50|507.68|503.58|507.65|503.55|507.69|503.59|507.65|503.55|4
1636837080000|2021-11-13 20:58:00|507.63|503.53|507.64|503.54|507.65|503.55|507.63|503.53|3
1636837090000|2021-11-13 20:58:10|507.62|503.52|507.63|503.53|507.64|503.54|507.62|503.52|4
1636837100000|2021-11-13 20:58:20|507.62|503.52|507.63|503.53|507.68|503.58|507.62|503.52|12
1636837110000|2021-11-13 20:58:30|507.64|503.54|507.53|503.43|507.64|503.54|507.53|503.43|3
1636837120000|2021-11-13 20:58:40|507.52|503.42|507.24|503.14|507.52|503.42|507.24|503.14|15
1636837130000|2021-11-13 20:58:50|507.23|503.13|507.23|503.13|507.26|503.16|507.22|503.12|8
1636837140000|2021-11-13 20:59:00|507.25|503.15|507.27|503.17|507.31|503.21|507.22|503.12|12
1636837150000|2021-11-13 20:59:10|507.26|503.16|507.46|503.36|507.46|503.36|507.26|503.16|19
1636837160000|2021-11-13 20:59:20|507.51|503.41|507.95|503.85|507.95|503.85|507.48|503.38|15
1636837170000|2021-11-13 20:59:30|507.94|503.84|508.2|504.1|508.2|504.1|507.94|503.84|16
1636837180000|2021-11-13 20:59:40|508.25|504.15|508.29|504.19|508.36|504.26|508.25|504.15|21
1636837190000|2021-11-13 20:59:50|508.3|504.2|508.28|504.18|508.31|504.21|508.28|504.18|8
1636837200000|2021-11-13 21:00:00|508.29|504.19|508.25|504.15|508.29|504.19|508.24|504.14|9
1636837210000|2021-11-13 21:00:10|508.24|504.14|508.24|504.14|508.29|504.19|508.24|504.14|14
1636837220000|2021-11-13 21:00:20|508.22|504.12|508.19|504.09|508.22|504.12|508.18|504.08|5
1636837230000|2021-11-13 21:00:30|508.2|504.1|508.18|504.08|508.2|504.1|508.18|504.08|3
1636837240000|2021-11-13 21:00:40|508.17|504.07|507.93|503.83|508.18|504.08|507.93|503.83|16
1636837250000|2021-11-13 21:00:50|507.92|503.82|507.83|503.73|507.93|503.83|507.83|503.73|7
1636837260000|2021-11-13 21:01:00|507.84|503.74|507.73|503.63|507.86|503.76|507.73|503.63|10
1636837270000|2021-11-13 21:01:10|507.72|503.62|507.7|503.6|507.73|503.63|507.7|503.6|9
1636837280000|2021-11-13 21:01:20|507.71|503.61|507.65|503.55|507.71|503.61|507.65|503.55|7
1636837290000|2021-11-13 21:01:30|507.66|503.56|507.54|503.44|507.66|503.56|507.54|503.44|10
1636837300000|2021-11-13 21:01:40|507.53|503.43|507.53|503.43|507.54|503.44|507.53|503.43|3
1636837310000|2021-11-13 21:01:50|507.52|503.42|507.53|503.43|507.53|503.43|507.52|503.42|2
1636837320000|2021-11-13 21:02:00|507.52|503.42|507.45|503.35|507.52|503.42|507.45|503.35|9
1636837330000|2021-11-13 21:02:10|507.44|503.34|507.41|503.31|507.44|503.34|507.41|503.31|5
1636837340000|2021-11-13 21:02:20|507.43|503.33|507.37|503.27|507.44|503.34|507.37|503.27|8
1636837350000|2021-11-13 21:02:30|507.39|503.29|507.41|503.31|507.41|503.31|507.35|503.25|12
1636837360000|2021-11-13 21:02:40|507.42|503.32|507.43|503.33|507.44|503.34|507.42|503.32|3
1636837370000|2021-11-13 21:02:50|507.44|503.34|507.05|502.95|507.44|503.34|507.05|502.95|12
1636837380000|2021-11-13 21:03:00|507|502.9|507.35|503.25|507.35|503.25|506.88|502.78|27
1636837390000|2021-11-13 21:03:10|507.34|503.24|507.36|503.26|507.36|503.26|507.34|503.24|5
1636837400000|2021-11-13 21:03:20|507.35|503.25|507.33|503.23|507.36|503.26|507.33|503.23|6
1636837410000|2021-11-13 21:03:30|507.32|503.22|507.31|503.21|507.32|503.22|507.31|503.21|4
1636837420000|2021-11-13 21:03:40|507.34|503.24|507.62|503.52|507.62|503.52|507.34|503.24|13
1636837430000|2021-11-13 21:03:50|507.63|503.53|507.62|503.52|507.63|503.53|507.62|503.52|2
1636837440000|2021-11-13 21:04:00|507.63|503.53|507.61|503.51|507.63|503.53|507.61|503.51|3
1636837450000|2021-11-13 21:04:10|507.6|503.5|507.6|503.5|507.6|503.5|507.6|503.5|1
1636837460000|2021-11-13 21:04:20|507.61|503.51|507.6|503.5|507.63|503.53|507.6|503.5|5
1636837470000|2021-11-13 21:04:30|507.57|503.47|507.42|503.32|507.57|503.47|507.42|503.32|13
1636837480000|2021-11-13 21:04:40|507.41|503.31|507.41|503.31|507.41|503.31|507.41|503.31|1
1636837490000|2021-11-13 21:04:50|507.39|503.29|507.3|503.2|507.39|503.29|507.3|503.2|11
1636837500000|2021-11-13 21:05:00|507.34|503.24|507.33|503.23|507.34|503.24|507.33|503.23|2
1636837510000|2021-11-13 21:05:10|507.32|503.22|507.24|503.14|507.32|503.22|507.24|503.14|7
1636837520000|2021-11-13 21:05:20|507.23|503.13|507.14|503.04|507.23|503.13|507.14|503.04|6
1636837530000|2021-11-13 21:05:30|507.12|503.02|507.11|503.01|507.12|503.02|507.11|503.01|2
1636837540000|2021-11-13 21:05:40|507.07|502.97|506.91|502.81|507.07|502.97|506.91|502.81|15
1636837550000|2021-11-13 21:05:50|506.87|502.77|506.82|502.72|506.87|502.77|506.82|502.72|9
1636837560000|2021-11-13 21:06:00|506.8|502.7|506.81|502.71|506.9|502.8|506.8|502.7|16
1636837570000|2021-11-13 21:06:10|506.8|502.7|506.66|502.56|506.8|502.7|506.66|502.56|19
1636837580000|2021-11-13 21:06:20|506.67|502.57|506.63|502.53|506.67|502.57|506.63|502.53|8
1636837590000|2021-11-13 21:06:30|506.65|502.55|506.55|502.45|506.65|502.55|506.55|502.45|6
1636837600000|2021-11-13 21:06:40|506.56|502.46|506.46|502.36|506.56|502.46|506.45|502.35|7
1636837610000|2021-11-13 21:06:50|506.48|502.38|506.45|502.35|506.48|502.38|506.45|502.35|4
1636837620000|2021-11-13 21:07:00|506.46|502.36|506.38|502.28|506.46|502.36|506.38|502.28|4
1636837630000|2021-11-13 21:07:10|506.37|502.27|506.34|502.24|506.37|502.27|506.34|502.24|4
1636837650000|2021-11-13 21:07:30|506.31|502.21|506.2|502.1|506.31|502.21|506.2|502.1|9
1636837660000|2021-11-13 21:07:40|506.17|502.07|506.1|502|506.17|502.07|506.09|501.99|5
1636837670000|2021-11-13 21:07:50|506.09|501.99|505.99|501.89|506.09|501.99|505.98|501.88|7
1636837680000|2021-11-13 21:08:00|505.98|501.88|505.84|501.74|505.99|501.89|505.84|501.74|8
1636837690000|2021-11-13 21:08:10|505.83|501.73|505.81|501.71|505.87|501.77|505.8|501.7|7
1636837700000|2021-11-13 21:08:20|505.84|501.74|505.76|501.66|505.84|501.74|505.75|501.65|15
1636837710000|2021-11-13 21:08:30|505.77|501.67|505.71|501.61|505.78|501.68|505.71|501.61|11
1636837720000|2021-11-13 21:08:40|505.72|501.62|505.71|501.61|505.72|501.62|505.66|501.56|8
1636837740000|2021-11-13 21:09:00|505.67|501.57|505.67|501.57|505.69|501.59|505.67|501.57|3
1636837750000|2021-11-13 21:09:10|505.66|501.56|505.71|501.61|505.72|501.62|505.66|501.56|4
1636837760000|2021-11-13 21:09:20|505.7|501.6|505.72|501.62|505.72|501.62|505.7|501.6|7
1636837770000|2021-11-13 21:09:30|505.75|501.65|505.98|501.88|505.98|501.88|505.75|501.65|21
1636837780000|2021-11-13 21:09:40|505.99|501.89|506.05|501.95|506.08|501.98|505.99|501.89|14
1636837790000|2021-11-13 21:09:50|506.04|501.94|506.01|501.91|506.04|501.94|506.01|501.91|6
1636837800000|2021-11-13 21:10:00|506|501.9|506.33|502.23|506.35|502.25|506|501.9|13
1636837810000|2021-11-13 21:10:10|506.34|502.24|506.7|502.6|506.7|502.6|506.33|502.23|10
1636837820000|2021-11-13 21:10:20|506.72|502.62|506.91|502.81|506.92|502.82|506.72|502.62|12
1636837830000|2021-11-13 21:10:30|506.92|502.82|506.95|502.85|506.98|502.88|506.92|502.82|7
1636837840000|2021-11-13 21:10:40|506.94|502.84|506.62|502.52|506.95|502.85|506.62|502.52|18
1636837850000|2021-11-13 21:10:50|506.61|502.51|506.61|502.51|506.62|502.52|506.6|502.5|5
1636837860000|2021-11-13 21:11:00|506.6|502.5|506.45|502.35|506.61|502.51|506.45|502.35|12
1636837870000|2021-11-13 21:11:10|506.44|502.34|506.43|502.33|506.45|502.35|506.41|502.31|13
1636837880000|2021-11-13 21:11:20|506.37|502.27|506.36|502.26|506.37|502.27|506.36|502.26|4
1636837900000|2021-11-13 21:11:40|506.35|502.25|506.35|502.25|506.35|502.25|506.34|502.24|7
1636837910000|2021-11-13 21:11:50|506.34|502.24|506.34|502.24|506.35|502.25|506.34|502.24|3
1636837920000|2021-11-13 21:12:00|506.33|502.23|506.26|502.16|506.33|502.23|506.26|502.16|7
1636837930000|2021-11-13 21:12:10|506.27|502.17|506.18|502.08|506.27|502.17|506.18|502.08|8
1636837940000|2021-11-13 21:12:20|506.16|502.06|506.11|502.01|506.16|502.06|506.11|502.01|7
1636837950000|2021-11-13 21:12:30|506.12|502.02|506.19|502.09|506.19|502.09|506.12|502.02|7
1636837960000|2021-11-13 21:12:40|506.23|502.13|506.31|502.21|506.31|502.21|506.23|502.13|10
1636837970000|2021-11-13 21:12:50|506.3|502.2|506.26|502.16|506.3|502.2|506.26|502.16|3
1636837980000|2021-11-13 21:13:00|506.27|502.17|506.25|502.15|506.27|502.17|506.24|502.14|7
1636837990000|2021-11-13 21:13:10|506.24|502.14|506.21|502.11|506.24|502.14|506.2|502.1|5
1636838000000|2021-11-13 21:13:20|506.2|502.1|506.21|502.11|506.21|502.11|506.2|502.1|4
1636838010000|2021-11-13 21:13:30|506.2|502.1|506.24|502.14|506.24|502.14|506.2|502.1|11
1636838020000|2021-11-13 21:13:40|506.22|502.12|506.21|502.11|506.22|502.12|506.21|502.11|2
1636838030000|2021-11-13 21:13:50|506.22|502.12|506.18|502.08|506.22|502.12|506.16|502.06|10
1636838040000|2021-11-13 21:14:00|506.17|502.07|506.16|502.06|506.18|502.08|506.16|502.06|4
1636838050000|2021-11-13 21:14:10|506.17|502.07|506.17|502.07|506.18|502.08|506.17|502.07|3
1636838060000|2021-11-13 21:14:20|506.11|502.01|506.02|501.92|506.11|502.01|506.02|501.92|9
1636838070000|2021-11-13 21:14:30|506.01|501.91|506.16|502.06|506.2|502.1|505.97|501.87|17
1636838080000|2021-11-13 21:14:40|506.17|502.07|506.18|502.08|506.2|502.1|506.17|502.07|10
1636838090000|2021-11-13 21:14:50|506.17|502.07|506.18|502.08|506.19|502.09|506.16|502.06|5
1636838100000|2021-11-13 21:15:00|506.19|502.09|506.16|502.06|506.19|502.09|506.15|502.05|10
1636838110000|2021-11-13 21:15:10|506.17|502.07|506.22|502.12|506.23|502.13|506.16|502.06|12
1636838120000|2021-11-13 21:15:20|506.21|502.11|506.23|502.13|506.25|502.15|506.2|502.1|7
1636838130000|2021-11-13 21:15:30|506.22|502.12|506.25|502.15|506.25|502.15|506.22|502.12|3
1636838140000|2021-11-13 21:15:40|506.26|502.16|506.26|502.16|506.27|502.17|506.26|502.16|3
1636838150000|2021-11-13 21:15:50|506.27|502.17|506.27|502.17|506.29|502.19|506.26|502.16|9
1636838160000|2021-11-13 21:16:00|506.29|502.19|506.28|502.18|506.29|502.19|506.27|502.17|3
1636838170000|2021-11-13 21:16:10|506.29|502.19|506.3|502.2|506.31|502.21|506.27|502.17|8
1636838180000|2021-11-13 21:16:20|506.29|502.19|506.3|502.2|506.31|502.21|506.29|502.19|8
1636838190000|2021-11-13 21:16:30|506.29|502.19|506.3|502.2|506.3|502.2|506.29|502.19|2
1636838200000|2021-11-13 21:16:40|506.31|502.21|506.29|502.19|506.31|502.21|506.29|502.19|3
1636838210000|2021-11-13 21:16:50|506.28|502.18|506.27|502.17|506.28|502.18|506.27|502.17|2
1636838220000|2021-11-13 21:17:00|506.28|502.18|506.25|502.15|506.28|502.18|506.25|502.15|3
1636838230000|2021-11-13 21:17:10|506.26|502.16|506.26|502.16|506.26|502.16|506.25|502.15|3
1636838240000|2021-11-13 21:17:20|506.25|502.15|506.27|502.17|506.29|502.19|506.24|502.14|10
1636838250000|2021-11-13 21:17:30|506.28|502.18|506.53|502.43|506.53|502.43|506.28|502.18|8
1636838260000|2021-11-13 21:17:40|506.55|502.45|506.73|502.63|506.73|502.63|506.52|502.42|19
1636838270000|2021-11-13 21:17:50|506.76|502.66|506.74|502.64|506.77|502.67|506.74|502.64|6
1636838280000|2021-11-13 21:18:00|506.75|502.65|506.57|502.47|506.75|502.65|506.57|502.47|16
1636838290000|2021-11-13 21:18:10|506.55|502.45|506.53|502.43|506.56|502.46|506.52|502.42|9
1636838300000|2021-11-13 21:18:20|506.58|502.48|506.47|502.37|506.58|502.48|506.45|502.35|16
1636838310000|2021-11-13 21:18:30|506.45|502.35|506.42|502.32|506.45|502.35|506.41|502.31|6
1636838320000|2021-11-13 21:18:40|506.41|502.31|506.43|502.33|506.45|502.35|506.39|502.29|8
1636838330000|2021-11-13 21:18:50|506.44|502.34|506.52|502.42|506.52|502.42|506.42|502.32|14
1636838340000|2021-11-13 21:19:00|506.51|502.41|506.48|502.38|506.51|502.41|506.48|502.38|2
1636838350000|2021-11-13 21:19:10|506.47|502.37|506.51|502.41|506.51|502.41|506.47|502.37|3
1636838360000|2021-11-13 21:19:20|506.46|502.36|506.46|502.36|506.47|502.37|506.45|502.35|8
1636838370000|2021-11-13 21:19:30|506.45|502.35|506.23|502.13|506.48|502.38|506.23|502.13|12
1636838380000|2021-11-13 21:19:40|506.22|502.12|506.1|502|506.22|502.12|506.1|502|8
1636838390000|2021-11-13 21:19:50|506.09|501.99|506.06|501.96|506.09|501.99|506.06|501.96|2
1636838400000|2021-11-13 21:20:00|506.03|501.93|506.03|501.93|506.03|501.93|506.03|501.93|1
1636838410000|2021-11-13 21:20:10|506.05|501.95|506.05|501.95|506.06|501.96|506.05|501.95|3
1636838420000|2021-11-13 21:20:20|506.07|501.97|506.06|501.96|506.08|501.98|506.06|501.96|4
1636838430000|2021-11-13 21:20:30|506.05|501.95|506.21|502.11|506.21|502.11|505.98|501.88|17
1636838440000|2021-11-13 21:20:40|506.19|502.09|506.59|502.49|506.59|502.49|506.19|502.09|19
1636838450000|2021-11-13 21:20:50|506.58|502.48|506.59|502.49|506.61|502.51|506.58|502.48|6
1636838460000|2021-11-13 21:21:00|506.6|502.5|506.61|502.51|506.62|502.52|506.6|502.5|5
1636838470000|2021-11-13 21:21:10|506.59|502.49|506.58|502.48|506.59|502.49|506.57|502.47|6
1636838480000|2021-11-13 21:21:20|506.57|502.47|506.58|502.48|506.58|502.48|506.57|502.47|2
1636838490000|2021-11-13 21:21:30|506.66|502.56|506.67|502.57|506.67|502.57|506.66|502.56|2
1636838500000|2021-11-13 21:21:40|506.66|502.56|506.66|502.56|506.66|502.56|506.65|502.55|3
1636838510000|2021-11-13 21:21:50|506.65|502.55|506.57|502.47|506.65|502.55|506.54|502.44|9
1636838520000|2021-11-13 21:22:00|506.56|502.46|506.57|502.47|506.57|502.47|506.56|502.46|2
1636838530000|2021-11-13 21:22:10|506.56|502.46|506.56|502.46|506.57|502.47|506.54|502.44|13
1636838540000|2021-11-13 21:22:20|506.57|502.47|506.58|502.48|506.59|502.49|506.57|502.47|6
1636838550000|2021-11-13 21:22:30|506.57|502.47|506.58|502.48|506.58|502.48|506.57|502.47|2
1636838560000|2021-11-13 21:22:40|506.56|502.46|506.57|502.47|506.57|502.47|506.56|502.46|2
1636838570000|2021-11-13 21:22:50|506.56|502.46|506.51|502.41|506.57|502.47|506.51|502.41|5
1636838580000|2021-11-13 21:23:00|506.52|502.42|506.51|502.41|506.56|502.46|506.51|502.41|9
1636838590000|2021-11-13 21:23:10|506.52|502.42|506.48|502.38|506.52|502.42|506.48|502.38|3
1636838600000|2021-11-13 21:23:20|506.49|502.39|506.45|502.35|506.49|502.39|506.44|502.34|6
1636838610000|2021-11-13 21:23:30|506.46|502.36|506.47|502.37|506.48|502.38|506.46|502.36|6
1636838620000|2021-11-13 21:23:40|506.46|502.36|506.45|502.35|506.46|502.36|506.44|502.34|4
1636838630000|2021-11-13 21:23:50|506.46|502.36|506.46|502.36|506.47|502.37|506.45|502.35|6
1636838640000|2021-11-13 21:24:00|506.47|502.37|506.47|502.37|506.47|502.37|506.46|502.36|5
1636838650000|2021-11-13 21:24:10|506.44|502.34|506.24|502.14|506.44|502.34|506.24|502.14|18
1636838660000|2021-11-13 21:24:20|506.25|502.15|506.26|502.16|506.27|502.17|506.24|502.14|10
1636838670000|2021-11-13 21:24:30|506.25|502.15|506.26|502.16|506.26|502.16|506.25|502.15|6
1636838680000|2021-11-13 21:24:40|506.27|502.17|506.22|502.12|506.27|502.17|506.22|502.12|8
1636838690000|2021-11-13 21:24:50|506.25|502.15|506.17|502.07|506.32|502.22|506.17|502.07|18
1636838700000|2021-11-13 21:25:00|506.11|502.01|505.97|501.87|506.11|502.01|505.97|501.87|11
1636838710000|2021-11-13 21:25:10|505.96|501.86|505.87|501.77|505.96|501.86|505.87|501.77|4
1636838720000|2021-11-13 21:25:20|505.84|501.74|505.84|501.74|505.84|501.74|505.84|501.74|1
1636838730000|2021-11-13 21:25:30|505.83|501.73|505.8|501.7|505.84|501.74|505.8|501.7|5
1636838740000|2021-11-13 21:25:40|505.79|501.69|505.76|501.66|505.79|501.69|505.76|501.66|2
1636838750000|2021-11-13 21:25:50|505.77|501.67|505.73|501.63|505.77|501.67|505.71|501.61|8
1636838760000|2021-11-13 21:26:00|505.75|501.65|505.73|501.63|505.75|501.65|505.72|501.62|4
1636838770000|2021-11-13 21:26:10|505.71|501.61|505.67|501.57|505.73|501.63|505.67|501.57|4
1636838780000|2021-11-13 21:26:20|505.66|501.56|505.67|501.57|505.67|501.57|505.66|501.56|2
1636838790000|2021-11-13 21:26:30|505.66|501.56|505.67|501.57|505.67|501.57|505.66|501.56|2
1636838800000|2021-11-13 21:26:40|505.66|501.56|505.7|501.6|505.7|501.6|505.66|501.56|8
1636838810000|2021-11-13 21:26:50|505.71|501.61|505.73|501.63|505.73|501.63|505.71|501.61|2
1636838830000|2021-11-13 21:27:10|505.71|501.61|505.56|501.46|505.71|501.61|505.56|501.46|16
1636838840000|2021-11-13 21:27:20|505.55|501.45|505.55|501.45|505.58|501.48|505.55|501.45|5
1636838850000|2021-11-13 21:27:30|505.54|501.44|505.56|501.46|505.57|501.47|505.54|501.44|5
1636838860000|2021-11-13 21:27:40|505.54|501.44|505.5|501.4|505.54|501.44|505.5|501.4|6
1636838870000|2021-11-13 21:27:50|505.51|501.41|505.42|501.32|505.51|501.41|505.39|501.29|12
1636838880000|2021-11-13 21:28:00|505.39|501.29|505.4|501.3|505.41|501.31|505.38|501.28|6
1636838890000|2021-11-13 21:28:10|505.39|501.29|505.39|501.29|505.39|501.29|505.38|501.28|3
1636838900000|2021-11-13 21:28:20|505.4|501.3|505.53|501.43|505.53|501.43|505.4|501.3|7
1636838910000|2021-11-13 21:28:30|505.54|501.44|505.63|501.53|505.63|501.53|505.53|501.43|5
1636838920000|2021-11-13 21:28:40|505.62|501.52|505.62|501.52|505.62|501.52|505.62|501.52|1
1636838930000|2021-11-13 21:28:50|505.61|501.51|505.61|501.51|505.62|501.52|505.61|501.51|3
1636838940000|2021-11-13 21:29:00|505.62|501.52|505.56|501.46|505.64|501.54|505.56|501.46|9
1636838950000|2021-11-13 21:29:10|505.57|501.47|505.61|501.51|505.61|501.51|505.55|501.45|9
1636838960000|2021-11-13 21:29:20|505.6|501.5|505.6|501.5|505.62|501.52|505.6|501.5|7
1636838970000|2021-11-13 21:29:30|505.59|501.49|505.53|501.43|505.59|501.49|505.53|501.43|8
1636838980000|2021-11-13 21:29:40|505.52|501.42|505.53|501.43|505.53|501.43|505.51|501.41|6
1636838990000|2021-11-13 21:29:50|505.54|501.44|505.64|501.54|505.64|501.54|505.54|501.44|7
1636839000000|2021-11-13 21:30:00|505.63|501.53|505.45|501.35|505.65|501.55|505.45|501.35|14
1636839010000|2021-11-13 21:30:10|505.42|501.32|505.4|501.3|505.42|501.32|505.4|501.3|4
1636839020000|2021-11-13 21:30:20|505.42|501.32|505.16|501.06|505.44|501.34|505.11|501.01|18
1636839030000|2021-11-13 21:30:30|505.15|501.05|505.19|501.09|505.22|501.12|505.15|501.05|15
1636839040000|2021-11-13 21:30:40|505.18|501.08|505.16|501.06|505.18|501.08|505.15|501.05|4
1636839050000|2021-11-13 21:30:50|505.17|501.07|505.16|501.06|505.17|501.07|505.16|501.06|6
1636839060000|2021-11-13 21:31:00|505.17|501.07|505.21|501.11|505.21|501.11|505.16|501.06|8
1636839070000|2021-11-13 21:31:10|505.2|501.1|505.21|501.11|505.21|501.11|505.2|501.1|2
1636839080000|2021-11-13 21:31:20|505.2|501.1|505.29|501.19|505.29|501.19|505.19|501.09|15
1636839090000|2021-11-13 21:31:30|505.27|501.17|505.33|501.23|505.33|501.23|505.27|501.17|4
1636839100000|2021-11-13 21:31:40|505.32|501.22|505.29|501.19|505.32|501.22|505.29|501.19|4
1636839110000|2021-11-13 21:31:50|505.28|501.18|505.26|501.16|505.29|501.19|505.21|501.11|13
1636839120000|2021-11-13 21:32:00|505.24|501.14|505.26|501.16|505.26|501.16|505.24|501.14|6
1636839130000|2021-11-13 21:32:10|505.24|501.14|505.14|501.04|505.25|501.15|505.14|501.04|11
1636839140000|2021-11-13 21:32:20|505.16|501.06|505.14|501.04|505.16|501.06|505.14|501.04|2
1636839150000|2021-11-13 21:32:30|505.13|501.03|505.03|500.93|505.13|501.03|505|500.9|16
1636839160000|2021-11-13 21:32:40|505|500.9|505.02|500.92|505.04|500.94|505|500.9|8
1636839170000|2021-11-13 21:32:50|505|500.9|504.98|500.88|505|500.9|504.98|500.88|2
1636839180000|2021-11-13 21:33:00|504.96|500.86|504.95|500.85|504.96|500.86|504.92|500.82|5
1636839190000|2021-11-13 21:33:10|504.98|500.88|504.98|500.88|504.98|500.88|504.97|500.87|3
1636839200000|2021-11-13 21:33:20|504.96|500.86|504.97|500.87|504.97|500.87|504.96|500.86|2
1636839210000|2021-11-13 21:33:30|504.96|500.86|504.97|500.87|504.97|500.87|504.96|500.86|2
1636839220000|2021-11-13 21:33:40|504.98|500.88|504.93|500.83|504.98|500.88|504.93|500.83|6
1636839230000|2021-11-13 21:33:50|504.92|500.82|504.91|500.81|504.93|500.83|504.91|500.81|4
1636839240000|2021-11-13 21:34:00|504.87|500.77|504.89|500.79|504.93|500.83|504.87|500.77|5
1636839250000|2021-11-13 21:34:10|504.9|500.8|504.91|500.81|504.91|500.81|504.87|500.77|8
1636839260000|2021-11-13 21:34:20|504.92|500.82|504.86|500.76|504.93|500.83|504.86|500.76|12
1636839270000|2021-11-13 21:34:30|504.87|500.77|504.87|500.77|504.89|500.79|504.86|500.76|6
1636839280000|2021-11-13 21:34:40|504.88|500.78|504.91|500.81|504.91|500.81|504.86|500.76|10
1636839290000|2021-11-13 21:34:50|504.87|500.77|504.88|500.78|504.91|500.81|504.85|500.75|14
1636839300000|2021-11-13 21:35:00|504.89|500.79|504.88|500.78|504.89|500.79|504.85|500.75|8
1636839310000|2021-11-13 21:35:10|504.86|500.76|504.82|500.72|504.88|500.78|504.82|500.72|17
1636839320000|2021-11-13 21:35:20|504.8|500.7|504.8|500.7|504.81|500.71|504.8|500.7|3
1636839330000|2021-11-13 21:35:30|504.79|500.69|504.79|500.69|504.8|500.7|504.78|500.68|5
1636839340000|2021-11-13 21:35:40|504.78|500.68|504.7|500.6|504.78|500.68|504.7|500.6|7
1636839350000|2021-11-13 21:35:50|504.68|500.58|504.62|500.52|504.68|500.58|504.61|500.51|8
1636839360000|2021-11-13 21:36:00|504.64|500.54|504.58|500.48|504.65|500.55|504.58|500.48|9
1636839370000|2021-11-13 21:36:10|504.59|500.49|504.59|500.49|504.6|500.5|504.59|500.49|3
1636839380000|2021-11-13 21:36:20|504.58|500.48|504.59|500.49|504.59|500.49|504.57|500.47|13
1636839390000|2021-11-13 21:36:30|504.6|500.5|504.56|500.46|504.6|500.5|504.56|500.46|6
1636839400000|2021-11-13 21:36:40|504.57|500.47|504.5|500.4|504.58|500.48|504.5|500.4|9
1636839410000|2021-11-13 21:36:50|504.49|500.39|504.49|500.39|504.49|500.39|504.49|500.39|1
1636839420000|2021-11-13 21:37:00|504.5|500.4|504.47|500.37|504.5|500.4|504.47|500.37|8
1636839430000|2021-11-13 21:37:10|504.49|500.39|504.52|500.42|504.52|500.42|504.48|500.38|9
1636839440000|2021-11-13 21:37:20|504.53|500.43|503.71|499.61|504.53|500.43|503.71|499.61|8
1636839450000|2021-11-13 21:37:30|503.7|499.6|503.75|499.65|503.8|499.7|503.62|499.52|16
1636839460000|2021-11-13 21:37:40|503.74|499.64|503.72|499.62|503.75|499.65|503.71|499.61|5
1636839470000|2021-11-13 21:37:50|503.7|499.6|503.53|499.43|503.7|499.6|503.52|499.42|13
1636839480000|2021-11-13 21:38:00|503.52|499.42|503.54|499.44|503.57|499.47|503.49|499.39|23
1636839490000|2021-11-13 21:38:10|503.53|499.43|503.55|499.45|503.56|499.46|503.53|499.43|10
1636839500000|2021-11-13 21:38:20|503.56|499.46|503.53|499.43|503.56|499.46|503.53|499.43|2
1636839510000|2021-11-13 21:38:30|503.51|499.41|503.48|499.38|503.53|499.43|503.47|499.37|10
1636839520000|2021-11-13 21:38:40|503.45|499.35|503.47|499.37|503.47|499.37|503.37|499.27|16
1636839530000|2021-11-13 21:38:50|503.53|499.43|503.52|499.42|503.53|499.43|503.52|499.42|2
1636839540000|2021-11-13 21:39:00|503.54|499.44|503.54|499.44|503.54|499.44|503.54|499.44|1
1636839550000|2021-11-13 21:39:10|503.56|499.46|503.85|499.75|503.85|499.75|503.56|499.46|17
1636839560000|2021-11-13 21:39:20|503.87|499.77|504|499.9|504|499.9|503.84|499.74|10
1636839570000|2021-11-13 21:39:30|503.99|499.89|504.21|500.11|504.21|500.11|503.99|499.89|10
1636839580000|2021-11-13 21:39:40|504.2|500.1|504.21|500.11|504.21|500.11|504.2|500.1|2
1636839590000|2021-11-13 21:39:50|504.24|500.14|504.32|500.22|504.32|500.22|504.21|500.11|8
1636839600000|2021-11-13 21:40:00|504.26|500.16|504.21|500.11|504.31|500.21|504.21|500.11|10
1636839610000|2021-11-13 21:40:10|504.22|500.12|503.98|499.88|504.22|500.12|503.98|499.88|9
1636839620000|2021-11-13 21:40:20|503.97|499.87|503.89|499.79|503.99|499.89|503.89|499.79|7
1636839630000|2021-11-13 21:40:30|503.9|499.8|503.72|499.62|503.9|499.8|503.7|499.6|19
1636839640000|2021-11-13 21:40:40|503.71|499.61|503.64|499.54|503.71|499.61|503.63|499.53|11
1636839650000|2021-11-13 21:40:50|503.65|499.55|503.68|499.58|503.68|499.58|503.65|499.55|2
1636839660000|2021-11-13 21:41:00|503.69|499.59|503.73|499.63|503.76|499.66|503.66|499.56|18
1636839670000|2021-11-13 21:41:10|503.71|499.61|503.72|499.62|503.72|499.62|503.71|499.61|2
1636839680000|2021-11-13 21:41:20|503.74|499.64|503.7|499.6|503.74|499.64|503.69|499.59|4
1636839690000|2021-11-13 21:41:30|503.71|499.61|503.69|499.59|503.71|499.61|503.68|499.58|4
1636839700000|2021-11-13 21:41:40|503.65|499.55|503.65|499.55|503.65|499.55|503.65|499.55|1
1636839710000|2021-11-13 21:41:50|503.62|499.52|503.51|499.41|503.62|499.52|503.5|499.4|7
1636839720000|2021-11-13 21:42:00|503.5|499.4|503.5|499.4|503.5|499.4|503.43|499.33|18
1636839730000|2021-11-13 21:42:10|503.49|499.39|503.53|499.43|503.53|499.43|503.45|499.35|8
1636839740000|2021-11-13 21:42:20|503.5|499.4|503.48|499.38|503.5|499.4|503.47|499.37|7
1636839750000|2021-11-13 21:42:30|503.49|499.39|503.74|499.64|503.74|499.64|503.49|499.39|14
1636839760000|2021-11-13 21:42:40|503.76|499.66|503.79|499.69|503.79|499.69|503.74|499.64|4
1636839780000|2021-11-13 21:43:00|503.8|499.7|503.77|499.67|503.8|499.7|503.76|499.66|4
1636839790000|2021-11-13 21:43:10|503.79|499.69|503.88|499.78|503.88|499.78|503.73|499.63|13
1636839800000|2021-11-13 21:43:20|503.87|499.77|503.91|499.81|503.92|499.82|503.84|499.74|10
1636839810000|2021-11-13 21:43:30|503.87|499.77|503.89|499.79|503.91|499.81|503.87|499.77|4
1636839820000|2021-11-13 21:43:40|503.91|499.81|503.89|499.79|503.91|499.81|503.89|499.79|2
1636839830000|2021-11-13 21:43:50|503.91|499.81|503.98|499.88|503.98|499.88|503.91|499.81|5
1636839840000|2021-11-13 21:44:00|503.97|499.87|503.97|499.87|503.97|499.87|503.97|499.87|1
1636839860000|2021-11-13 21:44:20|503.98|499.88|503.98|499.88|503.98|499.88|503.96|499.86|3
1636839870000|2021-11-13 21:44:30|503.95|499.85|503.97|499.87|503.97|499.87|503.95|499.85|2
1636839880000|2021-11-13 21:44:40|503.98|499.88|503.98|499.88|503.98|499.88|503.95|499.85|4
1636839890000|2021-11-13 21:44:50|504|499.9|503.98|499.88|504|499.9|503.98|499.88|2
1636839900000|2021-11-13 21:45:00|503.97|499.87|503.97|499.87|503.97|499.87|503.97|499.87|1
1636839910000|2021-11-13 21:45:10|503.98|499.88|503.97|499.87|503.98|499.88|503.96|499.86|4
1636839930000|2021-11-13 21:45:30|503.98|499.88|503.97|499.87|503.98|499.88|503.97|499.87|2
1636839950000|2021-11-13 21:45:50|503.93|499.83|503.72|499.62|503.93|499.83|503.72|499.62|9
1636839960000|2021-11-13 21:46:00|503.71|499.61|503.71|499.61|503.71|499.61|503.71|499.61|1
1636839970000|2021-11-13 21:46:10|503.72|499.62|503.65|499.55|503.72|499.62|503.64|499.54|5
1636839980000|2021-11-13 21:46:20|503.64|499.54|503.58|499.48|503.65|499.55|503.57|499.47|12
1636839990000|2021-11-13 21:46:30|503.6|499.5|503.6|499.5|503.61|499.51|503.59|499.49|9
1636840000000|2021-11-13 21:46:40|503.61|499.51|503.61|499.51|503.61|499.51|503.6|499.5|3
1636840010000|2021-11-13 21:46:50|503.6|499.5|503.6|499.5|503.6|499.5|503.6|499.5|1
1636840020000|2021-11-13 21:47:00|503.58|499.48|503.59|499.49|503.59|499.49|503.58|499.48|2
1636840030000|2021-11-13 21:47:10|503.63|499.53|503.64|499.54|503.64|499.54|503.61|499.51|4
1636840050000|2021-11-13 21:47:30|503.65|499.55|503.64|499.54|503.65|499.55|503.64|499.54|2
1636840060000|2021-11-13 21:47:40|503.65|499.55|503.65|499.55|503.65|499.55|503.65|499.55|1
1636840070000|2021-11-13 21:47:50|503.67|499.57|503.65|499.55|503.67|499.57|503.65|499.55|2
1636840080000|2021-11-13 21:48:00|503.62|499.52|503.62|499.52|503.62|499.52|503.62|499.52|1
1636840090000|2021-11-13 21:48:10|503.64|499.54|503.67|499.57|503.7|499.6|503.64|499.54|6
1636840100000|2021-11-13 21:48:20|503.65|499.55|503.41|499.31|503.65|499.55|503.41|499.31|15
1636840110000|2021-11-13 21:48:30|503.4|499.3|503.41|499.31|503.41|499.31|503.38|499.28|5
1636840120000|2021-11-13 21:48:40|503.39|499.29|503.39|499.29|503.39|499.29|503.38|499.28|7
1636840130000|2021-11-13 21:48:50|503.4|499.3|503.37|499.27|503.4|499.3|503.34|499.24|4
1636840140000|2021-11-13 21:49:00|503.39|499.29|503.38|499.28|503.41|499.31|503.37|499.27|9
1636840150000|2021-11-13 21:49:10|503.39|499.29|503.39|499.29|503.4|499.3|503.39|499.29|3
1636840160000|2021-11-13 21:49:20|503.38|499.28|503.38|499.28|503.38|499.28|503.35|499.25|5
1636840170000|2021-11-13 21:49:30|503.39|499.29|503.41|499.31|503.42|499.32|503.39|499.29|9
1636840180000|2021-11-13 21:49:40|503.4|499.3|503.42|499.32|503.42|499.32|503.4|499.3|4
1636840190000|2021-11-13 21:49:50|503.41|499.31|503.42|499.32|503.42|499.32|503.41|499.31|2
1636840200000|2021-11-13 21:50:00|503.41|499.31|503.41|499.31|503.41|499.31|503.41|499.31|1
1636840210000|2021-11-13 21:50:10|503.42|499.32|503.43|499.33|503.43|499.33|503.41|499.31|6
1636840220000|2021-11-13 21:50:20|503.47|499.37|503.46|499.36|503.47|499.37|503.46|499.36|2
1636840230000|2021-11-13 21:50:30|503.47|499.37|503.48|499.38|503.5|499.4|503.46|499.36|10
1636840250000|2021-11-13 21:50:50|503.49|499.39|503.71|499.61|503.71|499.61|503.48|499.38|18
1636840260000|2021-11-13 21:51:00|503.72|499.62|503.85|499.75|503.87|499.77|503.72|499.62|15
1636840270000|2021-11-13 21:51:10|503.86|499.76|503.88|499.78|503.88|499.78|503.86|499.76|7
1636840280000|2021-11-13 21:51:20|503.87|499.77|503.87|499.77|503.89|499.79|503.84|499.74|11
1636840290000|2021-11-13 21:51:30|503.86|499.76|503.87|499.77|503.88|499.78|503.86|499.76|10
1636840300000|2021-11-13 21:51:40|503.89|499.79|503.87|499.77|503.89|499.79|503.86|499.76|9
1636840310000|2021-11-13 21:51:50|503.88|499.78|504.75|500.65|504.75|500.65|503.87|499.77|15
1636840320000|2021-11-13 21:52:00|504.34|500.24|504.66|500.56|504.66|500.56|504.19|500.09|26
1636840330000|2021-11-13 21:52:10|504.62|500.52|504.51|500.41|504.66|500.56|504.49|500.39|21
1636840340000|2021-11-13 21:52:20|504.52|500.42|504.65|500.55|504.65|500.55|504.5|500.4|16
1636840350000|2021-11-13 21:52:30|504.66|500.56|504.47|500.37|504.7|500.6|504.47|500.37|15
1636840360000|2021-11-13 21:52:40|504.48|500.38|504.46|500.36|504.48|500.38|504.41|500.31|13
1636840370000|2021-11-13 21:52:50|504.47|500.37|504.41|500.31|504.47|500.37|504.41|500.31|2
1636840380000|2021-11-13 21:53:00|504.46|500.36|504.47|500.37|504.48|500.38|504.46|500.36|3
1636840390000|2021-11-13 21:53:10|504.48|500.38|504.52|500.42|504.52|500.42|504.47|500.37|8
1636840400000|2021-11-13 21:53:20|504.51|500.41|504.56|500.46|504.57|500.47|504.51|500.41|6
1636840410000|2021-11-13 21:53:30|504.59|500.49|504.63|500.53|504.64|500.54|504.59|500.49|13
1636840420000|2021-11-13 21:53:40|504.67|500.57|504.67|500.57|504.67|500.57|504.67|500.57|1
1636840430000|2021-11-13 21:53:50|504.66|500.56|504.74|500.64|504.75|500.65|504.66|500.56|12
1636840440000|2021-11-13 21:54:00|504.75|500.65|504.76|500.66|504.76|500.66|504.75|500.65|4
1636840450000|2021-11-13 21:54:10|504.77|500.67|504.65|500.55|504.77|500.67|504.64|500.54|18
1636840460000|2021-11-13 21:54:20|504.61|500.51|504.62|500.52|504.63|500.53|504.61|500.51|4
1636840470000|2021-11-13 21:54:30|504.63|500.53|504.45|500.35|504.63|500.53|504.45|500.35|15
1636840480000|2021-11-13 21:54:40|504.46|500.36|504.43|500.33|504.46|500.36|504.42|500.32|8
1636840490000|2021-11-13 21:54:50|504.42|500.32|504.4|500.3|504.43|500.33|504.4|500.3|11
1636840500000|2021-11-13 21:55:00|504.41|500.31|504.38|500.28|504.41|500.31|504.37|500.27|5
1636840510000|2021-11-13 21:55:10|504.39|500.29|504.4|500.3|504.4|500.3|504.37|500.27|4
1636840520000|2021-11-13 21:55:20|504.41|500.31|504.41|500.31|504.42|500.32|504.4|500.3|9
1636840530000|2021-11-13 21:55:30|504.42|500.32|504.5|500.4|504.52|500.42|504.41|500.31|13
1636840540000|2021-11-13 21:55:40|504.48|500.38|504.58|500.48|504.58|500.48|504.48|500.38|7
1636840550000|2021-11-13 21:55:50|504.6|500.5|504.67|500.57|504.67|500.57|504.6|500.5|7
1636840560000|2021-11-13 21:56:00|504.69|500.59|504.76|500.66|504.76|500.66|504.69|500.59|6
1636840570000|2021-11-13 21:56:10|504.74|500.64|504.77|500.67|504.77|500.67|504.74|500.64|5
1636840580000|2021-11-13 21:56:20|504.78|500.68|504.91|500.81|504.93|500.83|504.78|500.68|12
1636840590000|2021-11-13 21:56:30|505.02|500.92|505.05|500.95|505.05|500.95|505.02|500.92|4
1636840600000|2021-11-13 21:56:40|505.06|500.96|505.28|501.18|505.28|501.18|505.05|500.95|8
1636840610000|2021-11-13 21:56:50|505.27|501.17|505.23|501.13|505.28|501.18|505.23|501.13|7
1636840620000|2021-11-13 21:57:00|505.26|501.16|505.22|501.12|505.26|501.16|505.22|501.12|2
1636840630000|2021-11-13 21:57:10|505.23|501.13|505.23|501.13|505.23|501.13|505.22|501.12|3
1636840640000|2021-11-13 21:57:20|505.25|501.15|505.23|501.13|505.25|501.15|505.23|501.13|2
1636840650000|2021-11-13 21:57:30|505.24|501.14|505.24|501.14|505.24|501.14|505.24|501.14|1
1636840670000|2021-11-13 21:57:50|505.25|501.15|505.08|500.98|505.25|501.15|505.07|500.97|13
1636840680000|2021-11-13 21:58:00|505.07|500.97|504.99|500.89|505.08|500.98|504.98|500.88|6
1636840690000|2021-11-13 21:58:10|504.98|500.88|504.97|500.87|504.98|500.88|504.97|500.87|4
1636840700000|2021-11-13 21:58:20|504.98|500.88|504.99|500.89|505|500.9|504.98|500.88|9
1636840710000|2021-11-13 21:58:30|504.98|500.88|504.96|500.86|504.99|500.89|504.96|500.86|8
1636840720000|2021-11-13 21:58:40|504.98|500.88|504.96|500.86|504.98|500.88|504.96|500.86|8
1636840730000|2021-11-13 21:58:50|504.97|500.87|504.97|500.87|504.97|500.87|504.97|500.87|1
1636840740000|2021-11-13 21:59:00|505|500.9|505.18|501.08|505.19|501.09|505|500.9|13
1636840750000|2021-11-13 21:59:10|505.16|501.06|505.55|501.45|505.58|501.48|505.16|501.06|20
1636840760000|2021-11-13 21:59:20|505.65|501.55|505.63|501.53|505.68|501.58|505.63|501.53|7
1636840770000|2021-11-13 21:59:30|505.61|501.51|505.63|501.53|505.63|501.53|505.58|501.48|7
1636840780000|2021-11-13 21:59:40|505.62|501.52|505.74|501.64|505.74|501.64|505.58|501.48|20
1636840790000|2021-11-13 21:59:50|505.73|501.63|506.22|502.12|506.22|502.12|505.73|501.63|16
1636840800000|2021-11-13 22:00:00|506.23|502.13|506.06|501.96|506.23|502.13|506.06|501.96|15
1636840810000|2021-11-13 22:00:10|506.04|501.94|505.93|501.83|506.04|501.94|505.93|501.83|7
1636840820000|2021-11-13 22:00:20|505.92|501.82|505.92|501.82|505.95|501.85|505.91|501.81|13
1636840830000|2021-11-13 22:00:30|505.94|501.84|505.95|501.85|505.99|501.89|505.94|501.84|9
1636840840000|2021-11-13 22:00:40|505.96|501.86|505.95|501.85|505.96|501.86|505.93|501.83|10
1636840850000|2021-11-13 22:00:50|505.96|501.86|505.87|501.77|505.96|501.86|505.86|501.76|14
1636840860000|2021-11-13 22:01:00|505.88|501.78|505.99|501.89|506.01|501.91|505.88|501.78|14
1636840870000|2021-11-13 22:01:10|506.01|501.91|505.92|501.82|506.01|501.91|505.92|501.82|13
1636840880000|2021-11-13 22:01:20|505.91|501.81|505.89|501.79|505.93|501.83|505.89|501.79|6
1636840890000|2021-11-13 22:01:30|505.9|501.8|505.9|501.8|505.9|501.8|505.9|501.8|1
1636840900000|2021-11-13 22:01:40|505.91|501.81|505.9|501.8|505.91|501.81|505.9|501.8|2
1636840910000|2021-11-13 22:01:50|505.88|501.78|505.91|501.81|505.91|501.81|505.88|501.78|3
1636840920000|2021-11-13 22:02:00|505.9|501.8|505.93|501.83|505.93|501.83|505.9|501.8|4
1636840930000|2021-11-13 22:02:10|505.95|501.85|505.74|501.64|505.99|501.89|505.74|501.64|19
1636840940000|2021-11-13 22:02:20|505.72|501.62|505.71|501.61|505.77|501.67|505.71|501.61|11
1636840950000|2021-11-13 22:02:30|505.74|501.64|505.78|501.68|505.83|501.73|505.72|501.62|12
1636840960000|2021-11-13 22:02:40|505.79|501.69|505.72|501.62|505.79|501.69|505.72|501.62|12
1636840970000|2021-11-13 22:02:50|505.7|501.6|505.69|501.59|505.73|501.63|505.65|501.55|18
1636840980000|2021-11-13 22:03:00|505.66|501.56|505.69|501.59|505.69|501.59|505.64|501.54|6
1636840990000|2021-11-13 22:03:10|505.68|501.58|505.89|501.79|505.94|501.84|505.66|501.56|19
1636841000000|2021-11-13 22:03:20|505.91|501.81|505.89|501.79|505.92|501.82|505.89|501.79|3
1636841010000|2021-11-13 22:03:30|505.88|501.78|505.77|501.67|505.88|501.78|505.77|501.67|12
1636841020000|2021-11-13 22:03:40|505.75|501.65|505.73|501.63|505.77|501.67|505.7|501.6|13
1636841030000|2021-11-13 22:03:50|505.72|501.62|505.71|501.61|505.75|501.65|505.71|501.61|7
1636841040000|2021-11-13 22:04:00|505.72|501.62|505.7|501.6|505.74|501.64|505.7|501.6|6
1636841050000|2021-11-13 22:04:10|505.68|501.58|505.7|501.6|505.73|501.63|505.68|501.58|16
1636841060000|2021-11-13 22:04:20|505.71|501.61|505.69|501.59|505.72|501.62|505.69|501.59|5
1636841070000|2021-11-13 22:04:30|505.68|501.58|505.74|501.64|505.75|501.65|505.67|501.57|12
1636841080000|2021-11-13 22:04:40|505.73|501.63|505.72|501.62|505.74|501.64|505.71|501.61|6
1636841090000|2021-11-13 22:04:50|505.71|501.61|505.7|501.6|505.72|501.62|505.7|501.6|8
1636841100000|2021-11-13 22:05:00|505.69|501.59|505.72|501.62|505.72|501.62|505.68|501.58|15
1636841110000|2021-11-13 22:05:10|505.73|501.63|505.68|501.58|505.73|501.63|505.68|501.58|7
1636841120000|2021-11-13 22:05:20|505.72|501.62|505.72|501.62|505.73|501.63|505.67|501.57|7
1636841130000|2021-11-13 22:05:30|505.73|501.63|505.74|501.64|505.77|501.67|505.73|501.63|11
1636841140000|2021-11-13 22:05:40|505.75|501.65|505.75|501.65|505.76|501.66|505.73|501.63|8
1636841150000|2021-11-13 22:05:50|505.74|501.64|505.74|501.64|505.74|501.64|505.73|501.63|3
1636841160000|2021-11-13 22:06:00|505.73|501.63|505.74|501.64|505.75|501.65|505.73|501.63|7
1636841170000|2021-11-13 22:06:10|505.75|501.65|505.73|501.63|505.78|501.68|505.73|501.63|10
1636841180000|2021-11-13 22:06:20|505.74|501.64|505.73|501.63|505.74|501.64|505.73|501.63|2
1636841190000|2021-11-13 22:06:30|505.74|501.64|505.73|501.63|505.74|501.64|505.73|501.63|2
1636841200000|2021-11-13 22:06:40|505.72|501.62|505.73|501.63|505.73|501.63|505.72|501.62|2
1636841210000|2021-11-13 22:06:50|505.72|501.62|505.73|501.63|505.73|501.63|505.72|501.62|4
1636841220000|2021-11-13 22:07:00|505.76|501.66|505.75|501.65|505.76|501.66|505.73|501.63|4
1636841230000|2021-11-13 22:07:10|505.74|501.64|505.76|501.66|505.76|501.66|505.74|501.64|2
1636841240000|2021-11-13 22:07:20|505.73|501.63|505.75|501.65|505.76|501.66|505.73|501.63|6
1636841250000|2021-11-13 22:07:30|505.74|501.64|505.93|501.83|505.95|501.85|505.74|501.64|9
1636841260000|2021-11-13 22:07:40|505.97|501.87|506|501.9|506|501.9|505.91|501.81|10
1636841270000|2021-11-13 22:07:50|506.01|501.91|506.1|502|506.1|502|506.01|501.91|5
1636841280000|2021-11-13 22:08:00|506.12|502.02|506.16|502.06|506.16|502.06|506.11|502.01|8
1636841290000|2021-11-13 22:08:10|506.17|502.07|506.16|502.06|506.17|502.07|506.16|502.06|2
1636841310000|2021-11-13 22:08:30|506.17|502.07|506.09|501.99|506.17|502.07|506.09|501.99|9
1636841320000|2021-11-13 22:08:40|506.08|501.98|506.1|502|506.1|502|506.08|501.98|3
1636841330000|2021-11-13 22:08:50|506.09|501.99|506.09|501.99|506.09|501.99|506.09|501.99|1
1636841340000|2021-11-13 22:09:00|506.08|501.98|506.06|501.96|506.08|501.98|506.05|501.95|6
1636841350000|2021-11-13 22:09:10|506.07|501.97|506.07|501.97|506.08|501.98|506.06|501.96|5
1636841360000|2021-11-13 22:09:20|506.06|501.96|506.05|501.95|506.07|501.97|506.04|501.94|13
1636841370000|2021-11-13 22:09:30|506.04|501.94|506.06|501.96|506.09|501.99|506.02|501.92|8
1636841380000|2021-11-13 22:09:40|506.05|501.95|506.04|501.94|506.05|501.95|506.04|501.94|2
1636841390000|2021-11-13 22:09:50|506.05|501.95|506.06|501.96|506.06|501.96|506.05|501.95|4
1636841400000|2021-11-13 22:10:00|506.05|501.95|506|501.9|506.05|501.95|506|501.9|4
1636841410000|2021-11-13 22:10:10|506.01|501.91|506.01|501.91|506.04|501.94|506|501.9|13
1636841420000|2021-11-13 22:10:20|506.02|501.92|506.01|501.91|506.02|501.92|506.01|501.91|2
1636841430000|2021-11-13 22:10:30|505.94|501.84|505.72|501.62|505.94|501.84|505.71|501.61|15
1636841440000|2021-11-13 22:10:40|505.71|501.61|505.6|501.5|505.71|501.61|505.6|501.5|13
1636841450000|2021-11-13 22:10:50|505.59|501.49|505.57|501.47|505.6|501.5|505.56|501.46|9
1636841460000|2021-11-13 22:11:00|505.58|501.48|505.61|501.51|505.61|501.51|505.58|501.48|4
1636841470000|2021-11-13 22:11:10|505.6|501.5|505.6|501.5|505.6|501.5|505.6|501.5|1
1636841480000|2021-11-13 22:11:20|505.59|501.49|505.6|501.5|505.61|501.51|505.59|501.49|4
1636841490000|2021-11-13 22:11:30|505.61|501.51|505.6|501.5|505.61|501.51|505.6|501.5|2
1636841500000|2021-11-13 22:11:40|505.58|501.48|505.59|501.49|505.6|501.5|505.56|501.46|8
1636841510000|2021-11-13 22:11:50|505.58|501.48|505.59|501.49|505.59|501.49|505.58|501.48|2
1636841520000|2021-11-13 22:12:00|505.58|501.48|505.59|501.49|505.59|501.49|505.58|501.48|2
1636841530000|2021-11-13 22:12:10|505.58|501.48|505.58|501.48|505.58|501.48|505.58|501.48|1
1636841540000|2021-11-13 22:12:20|505.57|501.47|505.75|501.65|505.75|501.65|505.57|501.47|6
1636841550000|2021-11-13 22:12:30|505.76|501.66|505.79|501.69|505.81|501.71|505.75|501.65|6
1636841560000|2021-11-13 22:12:40|505.8|501.7|505.79|501.69|505.8|501.7|505.79|501.69|2
1636841570000|2021-11-13 22:12:50|505.8|501.7|505.99|501.89|505.99|501.89|505.8|501.7|11
1636841580000|2021-11-13 22:13:00|506|501.9|506.1|502|506.11|502.01|505.99|501.89|12
1636841590000|2021-11-13 22:13:10|506.11|502.01|506.11|502.01|506.11|502.01|506.1|502|5
1636841600000|2021-11-13 22:13:20|506.1|502|506.16|502.06|506.16|502.06|506.1|502|9
1636841610000|2021-11-13 22:13:30|506.15|502.05|506.23|502.13|506.27|502.17|506.15|502.05|10
1636841620000|2021-11-13 22:13:40|506.28|502.18|506.3|502.2|506.3|502.2|506.25|502.15|5
1636841630000|2021-11-13 22:13:50|506.31|502.21|506.32|502.22|506.32|502.22|506.31|502.21|2
1636841640000|2021-11-13 22:14:00|506.34|502.24|506.35|502.25|506.35|502.25|506.34|502.24|4
1636841650000|2021-11-13 22:14:10|506.37|502.27|506.57|502.47|506.58|502.48|506.37|502.27|15
1636841660000|2021-11-13 22:14:20|506.55|502.45|506.63|502.53|506.63|502.53|506.55|502.45|6
1636841670000|2021-11-13 22:14:30|506.6|502.5|506.75|502.65|506.75|502.65|506.6|502.5|9
1636841680000|2021-11-13 22:14:40|506.74|502.64|506.74|502.64|506.74|502.64|506.74|502.64|1
1636841690000|2021-11-13 22:14:50|506.75|502.65|506.76|502.66|506.76|502.66|506.75|502.65|2
1636841700000|2021-11-13 22:15:00|506.75|502.65|506.75|502.65|506.75|502.65|506.74|502.64|3
1636841710000|2021-11-13 22:15:10|506.74|502.64|506.63|502.53|506.74|502.64|506.63|502.53|7
1636841720000|2021-11-13 22:15:20|506.64|502.54|506.63|502.53|506.64|502.54|506.63|502.53|4
1636841730000|2021-11-13 22:15:30|506.62|502.52|506.67|502.57|506.67|502.57|506.62|502.52|4
1636841740000|2021-11-13 22:15:40|506.68|502.58|506.66|502.56|506.7|502.6|506.66|502.56|7
1636841750000|2021-11-13 22:15:50|506.65|502.55|506.66|502.56|506.66|502.56|506.65|502.55|2
1636841770000|2021-11-13 22:16:10|506.67|502.57|506.68|502.58|506.68|502.58|506.67|502.57|6
1636841780000|2021-11-13 22:16:20|506.67|502.57|506.68|502.58|506.68|502.58|506.67|502.57|2
1636841790000|2021-11-13 22:16:30|506.7|502.6|506.69|502.59|506.72|502.62|506.69|502.59|8
1636841820000|2021-11-13 22:17:00|506.7|502.6|506.69|502.59|506.7|502.6|506.68|502.58|5
1636841830000|2021-11-13 22:17:10|506.7|502.6|506.68|502.58|506.7|502.6|506.68|502.58|2
1636841840000|2021-11-13 22:17:20|506.67|502.57|506.68|502.58|506.69|502.59|506.67|502.57|4
1636841860000|2021-11-13 22:17:40|506.67|502.57|506.67|502.57|506.67|502.57|506.67|502.57|1
1636841870000|2021-11-13 22:17:50|506.68|502.58|506.68|502.58|506.68|502.58|506.68|502.58|1
1636841880000|2021-11-13 22:18:00|506.69|502.59|506.31|502.21|506.69|502.59|506.29|502.19|22
1636841890000|2021-11-13 22:18:10|506.29|502.19|506.27|502.17|506.31|502.21|506.27|502.17|6
1636841900000|2021-11-13 22:18:20|506.25|502.15|506.18|502.08|506.27|502.17|506.18|502.08|21
1636841910000|2021-11-13 22:18:30|506.16|502.06|505.94|501.84|506.16|502.06|505.94|501.84|18
1636841920000|2021-11-13 22:18:40|506.01|501.91|505.97|501.87|506.01|501.91|505.97|501.87|5
1636841930000|2021-11-13 22:18:50|505.95|501.85|505.86|501.76|505.96|501.86|505.86|501.76|6
1636841940000|2021-11-13 22:19:00|505.85|501.75|505.81|501.71|505.86|501.76|505.81|501.71|7
1636841950000|2021-11-13 22:19:10|505.83|501.73|505.7|501.6|505.83|501.73|505.7|501.6|9
1636841960000|2021-11-13 22:19:20|505.69|501.59|505.65|501.55|505.69|501.59|505.65|501.55|5
1636841970000|2021-11-13 22:19:30|505.67|501.57|505.51|501.41|505.68|501.58|505.51|501.41|13
1636841980000|2021-11-13 22:19:40|505.47|501.37|505.43|501.33|505.47|501.37|505.43|501.33|4
1636841990000|2021-11-13 22:19:50|505.44|501.34|505.44|501.34|505.44|501.34|505.43|501.33|3
1636842000000|2021-11-13 22:20:00|505.46|501.36|505.38|501.28|505.46|501.36|505.38|501.28|4
1636842010000|2021-11-13 22:20:10|505.39|501.29|505.39|501.29|505.4|501.3|505.39|501.29|5
1636842020000|2021-11-13 22:20:20|505.4|501.3|505.73|501.63|505.74|501.64|505.39|501.29|13
1636842030000|2021-11-13 22:20:30|505.7|501.6|505.67|501.57|505.7|501.6|505.66|501.56|12
1636842040000|2021-11-13 22:20:40|505.68|501.58|505.66|501.56|505.68|501.58|505.66|501.56|7
1636842050000|2021-11-13 22:20:50|505.67|501.57|505.67|501.57|505.67|501.57|505.66|501.56|3
1636842060000|2021-11-13 22:21:00|505.68|501.58|505.7|501.6|505.7|501.6|505.66|501.56|13
1636842070000|2021-11-13 22:21:10|505.72|501.62|505.75|501.65|505.75|501.65|505.72|501.62|6
1636842080000|2021-11-13 22:21:20|505.74|501.64|505.73|501.63|505.74|501.64|505.73|501.63|2
1636842090000|2021-11-13 22:21:30|505.72|501.62|505.38|501.28|505.72|501.62|505.38|501.28|20
1636842100000|2021-11-13 22:21:40|505.37|501.27|505.32|501.22|505.37|501.27|505.32|501.22|7
1636842110000|2021-11-13 22:21:50|505.27|501.17|505.15|501.05|505.3|501.2|505.15|501.05|8
1636842120000|2021-11-13 22:22:00|505.16|501.06|504.89|500.79|505.17|501.07|504.88|500.78|20
1636842130000|2021-11-13 22:22:10|504.88|500.78|504.76|500.66|504.88|500.78|504.76|500.66|7
1636842140000|2021-11-13 22:22:20|504.75|500.65|504.66|500.56|504.75|500.65|504.65|500.55|9
1636842150000|2021-11-13 22:22:30|504.65|500.55|504.68|500.58|504.68|500.58|504.65|500.55|6
1636842160000|2021-11-13 22:22:40|504.67|500.57|504.64|500.54|504.68|500.58|504.63|500.53|7
1636842170000|2021-11-13 22:22:50|504.65|500.55|504.65|500.55|504.66|500.56|504.64|500.54|6
1636842180000|2021-11-13 22:23:00|504.64|500.54|504.62|500.52|504.64|500.54|504.62|500.52|3
1636842190000|2021-11-13 22:23:10|504.61|500.51|504.58|500.48|504.62|500.52|504.58|500.48|7
1636842200000|2021-11-13 22:23:20|504.56|500.46|504.55|500.45|504.59|500.49|504.54|500.44|7
1636842210000|2021-11-13 22:23:30|504.56|500.46|504.56|500.46|504.56|500.46|504.56|500.46|1
1636842220000|2021-11-13 22:23:40|504.55|500.45|504.95|500.85|504.95|500.85|504.54|500.44|17
1636842230000|2021-11-13 22:23:50|504.9|500.8|505.17|501.07|505.17|501.07|504.9|500.8|16
1636842240000|2021-11-13 22:24:00|505.19|501.09|505.19|501.09|505.19|501.09|505.19|501.09|1
1636842250000|2021-11-13 22:24:10|505.2|501.1|505.27|501.17|505.27|501.17|505.2|501.1|10
1636842260000|2021-11-13 22:24:20|505.29|501.19|505.3|501.2|505.3|501.2|505.27|501.17|9
1636842270000|2021-11-13 22:24:30|505.29|501.19|505.41|501.31|505.44|501.34|505.29|501.19|9
1636842280000|2021-11-13 22:24:40|505.4|501.3|505.42|501.32|505.42|501.32|505.39|501.29|5
1636842290000|2021-11-13 22:24:50|505.43|501.33|505.44|501.34|505.44|501.34|505.43|501.33|2
1636842300000|2021-11-13 22:25:00|505.46|501.36|505.45|501.35|505.46|501.36|505.45|501.35|2
1636842310000|2021-11-13 22:25:10|505.44|501.34|505.43|501.33|505.44|501.34|505.41|501.31|9
1636842320000|2021-11-13 22:25:20|505.42|501.32|505.43|501.33|505.43|501.33|505.39|501.29|7
1636842350000|2021-11-13 22:25:50|505.44|501.34|505.43|501.33|505.44|501.34|505.43|501.33|2
1636842360000|2021-11-13 22:26:00|505.44|501.34|505.42|501.32|505.47|501.37|505.41|501.31|8
1636842370000|2021-11-13 22:26:10|505.41|501.31|505.35|501.25|505.41|501.31|505.35|501.25|5
1636842390000|2021-11-13 22:26:30|505.37|501.27|505.34|501.24|505.37|501.27|505.34|501.24|3
1636842420000|2021-11-13 22:27:00|505.33|501.23|505.34|501.24|505.34|501.24|505.33|501.23|2
1636842430000|2021-11-13 22:27:10|505.32|501.22|505.32|501.22|505.32|501.22|505.32|501.22|1
1636842440000|2021-11-13 22:27:20|505.33|501.23|505.3|501.2|505.33|501.23|505.3|501.2|2
1636842450000|2021-11-13 22:27:30|505.33|501.23|505.33|501.23|505.33|501.23|505.33|501.23|1
1636842460000|2021-11-13 22:27:40|505.32|501.22|505.33|501.23|505.33|501.23|505.29|501.19|4
1636842480000|2021-11-13 22:28:00|505.32|501.22|505.33|501.23|505.34|501.24|505.32|501.22|4
1636842490000|2021-11-13 22:28:10|505.31|501.21|505.2|501.1|505.31|501.21|505.2|501.1|9
1636842500000|2021-11-13 22:28:20|505.21|501.11|505.17|501.07|505.22|501.12|505.17|501.07|8
1636842510000|2021-11-13 22:28:30|505.16|501.06|505.22|501.12|505.22|501.12|505.16|501.06|8
1636842520000|2021-11-13 22:28:40|505.21|501.11|505.25|501.15|505.26|501.16|505.2|501.1|6
1636842530000|2021-11-13 22:28:50|505.26|501.16|505.21|501.11|505.26|501.16|505.21|501.11|9
1636842540000|2021-11-13 22:29:00|505.24|501.14|505.24|501.14|505.24|501.14|505.24|501.14|1
1636842550000|2021-11-13 22:29:10|505.22|501.12|505.22|501.12|505.22|501.12|505.22|501.12|1
1636842560000|2021-11-13 22:29:20|505.24|501.14|504.48|500.38|505.27|501.17|504.48|500.38|14
1636842570000|2021-11-13 22:29:30|504.51|500.41|504.62|500.52|504.65|500.55|504.51|500.41|15
1636842580000|2021-11-13 22:29:40|504.6|500.5|504.57|500.47|504.62|500.52|504.56|500.46|10
1636842590000|2021-11-13 22:29:50|504.56|500.46|504.52|500.42|504.56|500.46|504.52|500.42|14
1636842600000|2021-11-13 22:30:00|504.53|500.43|504.53|500.43|504.55|500.45|504.53|500.43|5
1636842610000|2021-11-13 22:30:10|504.54|500.44|504.58|500.48|504.59|500.49|504.54|500.44|8
1636842620000|2021-11-13 22:30:20|504.57|500.47|504.57|500.47|504.57|500.47|504.57|500.47|1
1636842630000|2021-11-13 22:30:30|504.58|500.48|504.57|500.47|504.58|500.48|504.57|500.47|4
1636842640000|2021-11-13 22:30:40|504.58|500.48|504.58|500.48|504.58|500.48|504.56|500.46|4
1636842670000|2021-11-13 22:31:10|504.59|500.49|504.6|500.5|504.63|500.53|504.59|500.49|5
1636842690000|2021-11-13 22:31:30|504.61|500.51|504.62|500.52|504.62|500.52|504.61|500.51|2
1636842700000|2021-11-13 22:31:40|504.58|500.48|504.58|500.48|504.58|500.48|504.58|500.48|1
1636842740000|2021-11-13 22:32:20|504.57|500.47|504.52|500.42|504.57|500.47|504.51|500.41|10
1636842760000|2021-11-13 22:32:40|504.51|500.41|504.5|500.4|504.51|500.41|504.5|500.4|2
1636842800000|2021-11-13 22:33:20|504.51|500.41|504.51|500.41|504.51|500.41|504.51|500.41|1
1636842810000|2021-11-13 22:33:30|504.52|500.42|504.52|500.42|504.52|500.42|504.51|500.41|3
1636842820000|2021-11-13 22:33:40|504.51|500.41|504.47|500.37|504.51|500.41|504.47|500.37|4
1636842830000|2021-11-13 22:33:50|504.48|500.38|504.47|500.37|504.48|500.38|504.47|500.37|2
1636842840000|2021-11-13 22:34:00|504.48|500.38|504.47|500.37|504.48|500.38|504.47|500.37|4
1636842850000|2021-11-13 22:34:10|504.48|500.38|504.49|500.39|504.52|500.42|504.48|500.38|6
1636842860000|2021-11-13 22:34:20|504.5|500.4|504.49|500.39|504.51|500.41|504.47|500.37|10
1636842870000|2021-11-13 22:34:30|504.5|500.4|504.5|500.4|504.5|500.4|504.5|500.4|1
1636842880000|2021-11-13 22:34:40|504.51|500.41|504.5|500.4|504.52|500.42|504.5|500.4|5
1636842890000|2021-11-13 22:34:50|504.51|500.41|504.54|500.44|504.54|500.44|504.51|500.41|5
1636842900000|2021-11-13 22:35:00|504.53|500.43|504.49|500.39|504.53|500.43|504.49|500.39|7
1636842920000|2021-11-13 22:35:20|504.51|500.41|504.53|500.43|504.53|500.43|504.51|500.41|4
1636842930000|2021-11-13 22:35:30|504.54|500.44|504.54|500.44|504.55|500.45|504.54|500.44|5
1636842940000|2021-11-13 22:35:40|504.55|500.45|504.63|500.53|504.66|500.56|504.55|500.45|17
1636842950000|2021-11-13 22:35:50|504.66|500.56|504.66|500.56|504.66|500.56|504.66|500.56|1
1636842960000|2021-11-13 22:36:00|504.69|500.59|504.68|500.58|504.69|500.59|504.66|500.56|4
1636842970000|2021-11-13 22:36:10|504.69|500.59|504.69|500.59|504.69|500.59|504.69|500.59|1
1636842980000|2021-11-13 22:36:20|504.67|500.57|504.67|500.57|504.67|500.57|504.67|500.57|1
1636843000000|2021-11-13 22:36:40|504.68|500.58|504.68|500.58|504.68|500.58|504.67|500.57|5
1636843010000|2021-11-13 22:36:50|504.69|500.59|504.69|500.59|504.69|500.59|504.68|500.58|3
1636843020000|2021-11-13 22:37:00|504.71|500.61|504.72|500.62|504.72|500.62|504.71|500.61|2
1636843030000|2021-11-13 22:37:10|504.71|500.61|504.72|500.62|504.72|500.62|504.71|500.61|2
1636843040000|2021-11-13 22:37:20|504.71|500.61|504.73|500.63|504.73|500.63|504.71|500.61|3
1636843050000|2021-11-13 22:37:30|504.71|500.61|504.71|500.61|504.71|500.61|504.71|500.61|1
1636843060000|2021-11-13 22:37:40|504.73|500.63|504.73|500.63|504.73|500.63|504.73|500.63|1
1636843080000|2021-11-13 22:38:00|504.74|500.64|504.73|500.63|504.74|500.64|504.73|500.63|2
1636843100000|2021-11-13 22:38:20|504.74|500.64|504.75|500.65|504.75|500.65|504.74|500.64|2
1636843110000|2021-11-13 22:38:30|504.74|500.64|504.73|500.63|504.74|500.64|504.73|500.63|2
1636843120000|2021-11-13 22:38:40|504.75|500.65|504.74|500.64|504.75|500.65|504.74|500.64|2
1636843130000|2021-11-13 22:38:50|504.75|500.65|504.71|500.61|504.75|500.65|504.71|500.61|5
1636843140000|2021-11-13 22:39:00|504.72|500.62|504.71|500.61|504.72|500.62|504.71|500.61|2
1636843150000|2021-11-13 22:39:10|504.7|500.6|504.71|500.61|504.71|500.61|504.69|500.59|3
1636843160000|2021-11-13 22:39:20|504.72|500.62|504.71|500.61|504.72|500.62|504.71|500.61|2
1636843180000|2021-11-13 22:39:40|504.72|500.62|504.72|500.62|504.72|500.62|504.72|500.62|1
1636843190000|2021-11-13 22:39:50|504.71|500.61|504.71|500.61|504.71|500.61|504.71|500.61|1
1636843220000|2021-11-13 22:40:20|504.69|500.59|504.69|500.59|504.69|500.59|504.69|500.59|1
1636843230000|2021-11-13 22:40:30|504.71|500.61|504.71|500.61|504.71|500.61|504.7|500.6|3
1636843240000|2021-11-13 22:40:40|504.7|500.6|504.68|500.58|504.71|500.61|504.68|500.58|4
1636843250000|2021-11-13 22:40:50|504.7|500.6|504.68|500.58|504.7|500.6|504.68|500.58|2
1636843260000|2021-11-13 22:41:00|504.7|500.6|504.7|500.6|504.71|500.61|504.68|500.58|5
1636843270000|2021-11-13 22:41:10|504.71|500.61|504.71|500.61|504.71|500.61|504.71|500.61|1
1636843280000|2021-11-13 22:41:20|504.68|500.58|504.49|500.39|504.7|500.6|504.49|500.39|14
1636843290000|2021-11-13 22:41:30|504.48|500.38|504.38|500.28|504.5|500.4|504.37|500.27|13
1636843300000|2021-11-13 22:41:40|504.37|500.27|504.39|500.29|504.39|500.29|504.37|500.27|3
1636843310000|2021-11-13 22:41:50|504.38|500.28|504.39|500.29|504.39|500.29|504.38|500.28|4
1636843320000|2021-11-13 22:42:00|504.4|500.3|504.38|500.28|504.4|500.3|504.38|500.28|5
1636843330000|2021-11-13 22:42:10|504.39|500.29|504.39|500.29|504.39|500.29|504.38|500.28|3
1636843340000|2021-11-13 22:42:20|504.38|500.28|504.4|500.3|504.4|500.3|504.38|500.28|3
1636843350000|2021-11-13 22:42:30|504.41|500.31|504.38|500.28|504.41|500.31|504.37|500.27|10
1636843360000|2021-11-13 22:42:40|504.39|500.29|504.39|500.29|504.4|500.3|504.39|500.29|3
1636843370000|2021-11-13 22:42:50|504.4|500.3|504.39|500.29|504.4|500.3|504.39|500.29|4
1636843390000|2021-11-13 22:43:10|504.41|500.31|504.43|500.33|504.43|500.33|504.41|500.31|7
1636843400000|2021-11-13 22:43:20|504.42|500.32|504.42|500.32|504.42|500.32|504.41|500.31|5
1636843410000|2021-11-13 22:43:30|504.41|500.31|504.4|500.3|504.41|500.31|504.39|500.29|3
1636843420000|2021-11-13 22:43:40|504.39|500.29|504.39|500.29|504.4|500.3|504.39|500.29|3
1636843430000|2021-11-13 22:43:50|504.4|500.3|504.4|500.3|504.4|500.3|504.4|500.3|1
1636843450000|2021-11-13 22:44:10|504.42|500.32|504.56|500.46|504.56|500.46|504.42|500.32|6
1636843460000|2021-11-13 22:44:20|504.55|500.45|504.64|500.54|504.64|500.54|504.55|500.45|10
1636843470000|2021-11-13 22:44:30|504.67|500.57|504.72|500.62|504.72|500.62|504.67|500.57|3
1636843480000|2021-11-13 22:44:40|504.71|500.61|504.73|500.63|504.73|500.63|504.71|500.61|7
1636843490000|2021-11-13 22:44:50|504.72|500.62|504.77|500.67|504.8|500.7|504.72|500.62|7
1636843500000|2021-11-13 22:45:00|504.75|500.65|504.74|500.64|504.75|500.65|504.74|500.64|2
1636843510000|2021-11-13 22:45:10|504.73|500.63|504.7|500.6|504.73|500.63|504.68|500.58|8
1636843520000|2021-11-13 22:45:20|504.71|500.61|504.67|500.57|504.71|500.61|504.67|500.57|5
1636843530000|2021-11-13 22:45:30|504.68|500.58|504.67|500.57|504.68|500.58|504.67|500.57|6
1636843540000|2021-11-13 22:45:40|504.68|500.58|504.68|500.58|504.68|500.58|504.68|500.58|1
1636843550000|2021-11-13 22:45:50|504.67|500.57|504.62|500.52|504.67|500.57|504.55|500.45|10
1636843560000|2021-11-13 22:46:00|504.61|500.51|504.59|500.49|504.61|500.51|504.59|500.49|4
1636843570000|2021-11-13 22:46:10|504.58|500.48|504.6|500.5|504.6|500.5|504.58|500.48|5
1636843580000|2021-11-13 22:46:20|504.61|500.51|504.61|500.51|504.61|500.51|504.6|500.5|3
1636843590000|2021-11-13 22:46:30|504.6|500.5|504.61|500.51|504.62|500.52|504.6|500.5|4
1636843600000|2021-11-13 22:46:40|504.62|500.52|504.61|500.51|504.62|500.52|504.61|500.51|2
1636843610000|2021-11-13 22:46:50|504.6|500.5|504.67|500.57|504.67|500.57|504.6|500.5|6
1636843620000|2021-11-13 22:47:00|504.68|500.58|504.67|500.57|504.68|500.58|504.67|500.57|2
1636843630000|2021-11-13 22:47:10|504.66|500.56|504.65|500.55|504.67|500.57|504.64|500.54|7
1636843640000|2021-11-13 22:47:20|504.64|500.54|504.68|500.58|504.69|500.59|504.64|500.54|6
1636843650000|2021-11-13 22:47:30|504.69|500.59|504.72|500.62|504.75|500.65|504.69|500.59|9
1636843660000|2021-11-13 22:47:40|504.71|500.61|504.75|500.65|504.76|500.66|504.71|500.61|7
1636843670000|2021-11-13 22:47:50|504.77|500.67|504.77|500.67|504.77|500.67|504.76|500.66|3
1636843680000|2021-11-13 22:48:00|504.79|500.69|504.82|500.72|504.84|500.74|504.79|500.69|7
1636843690000|2021-11-13 22:48:10|504.83|500.73|504.8|500.7|504.83|500.73|504.79|500.69|8
1636843700000|2021-11-13 22:48:20|504.79|500.69|504.81|500.71|504.81|500.71|504.79|500.69|2
1636843710000|2021-11-13 22:48:30|504.83|500.73|504.86|500.76|504.86|500.76|504.81|500.71|5
1636843720000|2021-11-13 22:48:40|504.87|500.77|504.87|500.77|504.87|500.77|504.86|500.76|3
1636843730000|2021-11-13 22:48:50|504.88|500.78|504.88|500.78|504.88|500.78|504.87|500.77|3
1636843740000|2021-11-13 22:49:00|504.86|500.76|504.5|500.4|504.86|500.76|504.5|500.4|20
1636843750000|2021-11-13 22:49:10|504.51|500.41|504.5|500.4|504.51|500.41|504.5|500.4|6
1636843790000|2021-11-13 22:49:50|504.51|500.41|504.49|500.39|504.51|500.41|504.48|500.38|3
1636843810000|2021-11-13 22:50:10|504.5|500.4|504.5|500.4|504.51|500.41|504.5|500.4|3
1636843820000|2021-11-13 22:50:20|504.51|500.41|504.56|500.46|504.57|500.47|504.51|500.41|8
1636843830000|2021-11-13 22:50:30|504.55|500.45|504.57|500.47|504.57|500.47|504.55|500.45|5
1636843850000|2021-11-13 22:50:50|504.56|500.46|504.56|500.46|504.56|500.46|504.56|500.46|1
1636843860000|2021-11-13 22:51:00|504.53|500.43|504.53|500.43|504.53|500.43|504.52|500.42|3
1636843870000|2021-11-13 22:51:10|504.55|500.45|504.57|500.47|504.57|500.47|504.55|500.45|2
1636843880000|2021-11-13 22:51:20|504.56|500.46|504.56|500.46|504.57|500.47|504.56|500.46|3
1636843890000|2021-11-13 22:51:30|504.55|500.45|504.55|500.45|504.55|500.45|504.55|500.45|1
1636843900000|2021-11-13 22:51:40|504.56|500.46|504.57|500.47|504.57|500.47|504.54|500.44|5
1636843910000|2021-11-13 22:51:50|504.56|500.46|504.57|500.47|504.58|500.48|504.55|500.45|5
1636843920000|2021-11-13 22:52:00|504.58|500.48|504.58|500.48|504.58|500.48|504.58|500.48|1
1636843930000|2021-11-13 22:52:10|504.61|500.51|504.65|500.55|504.65|500.55|504.58|500.48|7
1636843940000|2021-11-13 22:52:20|504.64|500.54|504.67|500.57|504.69|500.59|504.64|500.54|7
1636843950000|2021-11-13 22:52:30|504.68|500.58|504.69|500.59|504.69|500.59|504.67|500.57|4
1636843960000|2021-11-13 22:52:40|504.68|500.58|504.66|500.56|504.69|500.59|504.66|500.56|4
1636843970000|2021-11-13 22:52:50|504.67|500.57|504.67|500.57|504.67|500.57|504.67|500.57|1
1636843980000|2021-11-13 22:53:00|504.68|500.58|504.67|500.57|504.7|500.6|504.65|500.55|10
1636843990000|2021-11-13 22:53:10|504.65|500.55|504.63|500.53|504.67|500.57|504.63|500.53|11
1636844000000|2021-11-13 22:53:20|504.64|500.54|504.3|500.2|504.68|500.58|504.3|500.2|12
1636844010000|2021-11-13 22:53:30|504.26|500.16|503.5|499.4|504.26|500.16|503.5|499.4|28
1636844020000|2021-11-13 22:53:40|503.49|499.39|503.55|499.45|503.55|499.45|503.31|499.21|27
1636844030000|2021-11-13 22:53:50|503.53|499.43|503.56|499.46|503.59|499.49|503.53|499.43|20
1636844040000|2021-11-13 22:54:00|503.57|499.47|503.56|499.46|503.59|499.49|503.55|499.45|8
1636844050000|2021-11-13 22:54:10|503.55|499.45|503.6|499.5|503.6|499.5|503.52|499.42|14
1636844060000|2021-11-13 22:54:20|503.61|499.51|503.66|499.56|503.66|499.56|503.61|499.51|5
1636844070000|2021-11-13 22:54:30|503.67|499.57|503.72|499.62|503.76|499.66|503.67|499.57|14
1636844080000|2021-11-13 22:54:40|503.76|499.66|503.77|499.67|503.77|499.67|503.74|499.64|6
1636844090000|2021-11-13 22:54:50|503.76|499.66|503.77|499.67|503.77|499.67|503.76|499.66|2
1636844100000|2021-11-13 22:55:00|503.83|499.73|503.85|499.75|503.86|499.76|503.82|499.72|10
1636844110000|2021-11-13 22:55:10|503.86|499.76|503.9|499.8|503.9|499.8|503.85|499.75|5
1636844120000|2021-11-13 22:55:20|503.89|499.79|503.94|499.84|503.94|499.84|503.89|499.79|9
1636844130000|2021-11-13 22:55:30|503.96|499.86|504|499.9|504|499.9|503.96|499.86|3
1636844140000|2021-11-13 22:55:40|503.99|499.89|503.98|499.88|503.99|499.89|503.98|499.88|2
1636844150000|2021-11-13 22:55:50|503.99|499.89|503.94|499.84|503.99|499.89|503.94|499.84|12
1636844160000|2021-11-13 22:56:00|503.93|499.83|503.93|499.83|503.95|499.85|503.93|499.83|6
1636844170000|2021-11-13 22:56:10|503.94|499.84|503.94|499.84|503.94|499.84|503.93|499.83|7
1636844180000|2021-11-13 22:56:20|503.95|499.85|503.94|499.84|503.96|499.86|503.94|499.84|3
1636844190000|2021-11-13 22:56:30|503.96|499.86|503.96|499.86|503.96|499.86|503.96|499.86|1
1636844200000|2021-11-13 22:56:40|503.97|499.87|503.99|499.89|503.99|499.89|503.97|499.87|2
1636844210000|2021-11-13 22:56:50|504|499.9|504.24|500.14|504.24|500.14|504|499.9|19
1636844220000|2021-11-13 22:57:00|504.23|500.13|504.2|500.1|504.24|500.14|504.2|500.1|11
1636844230000|2021-11-13 22:57:10|504.18|500.08|504.19|500.09|504.2|500.1|504.18|500.08|4
1636844240000|2021-11-13 22:57:20|504.18|500.08|504.22|500.12|504.22|500.12|504.18|500.08|7
1636844250000|2021-11-13 22:57:30|504.21|500.11|504.19|500.09|504.22|500.12|504.19|500.09|5
1636844260000|2021-11-13 22:57:40|504.22|500.12|504.07|499.97|504.22|500.12|504.07|499.97|14
1636844270000|2021-11-13 22:57:50|504.06|499.96|504.04|499.94|504.06|499.96|504.01|499.91|5
1636844280000|2021-11-13 22:58:00|504.03|499.93|503.98|499.88|504.04|499.94|503.98|499.88|12
1636844290000|2021-11-13 22:58:10|503.99|499.89|504.02|499.92|504.03|499.93|503.98|499.88|5
1636844300000|2021-11-13 22:58:20|504.01|499.91|503.98|499.88|504.01|499.91|503.98|499.88|2
1636844310000|2021-11-13 22:58:30|503.97|499.87|503.76|499.66|503.97|499.87|503.76|499.66|14
1636844320000|2021-11-13 22:58:40|503.77|499.67|503.43|499.33|503.77|499.67|503.43|499.33|17
1636844330000|2021-11-13 22:58:50|503.42|499.32|503.31|499.21|503.42|499.32|503.31|499.21|11
1636844340000|2021-11-13 22:59:00|503.3|499.2|503.34|499.24|503.35|499.25|503.29|499.19|9
1636844350000|2021-11-13 22:59:10|503.35|499.25|503.72|499.62|503.72|499.62|503.35|499.25|15
1636844360000|2021-11-13 22:59:20|503.73|499.63|504.18|500.08|504.18|500.08|503.73|499.63|21
1636844370000|2021-11-13 22:59:30|504.19|500.09|504.2|500.1|504.2|500.1|504.18|500.08|8
1636844380000|2021-11-13 22:59:40|504.19|500.09|504.27|500.17|504.29|500.19|504.18|500.08|11
1636844390000|2021-11-13 22:59:50|504.32|500.22|504.36|500.26|504.37|500.27|504.32|500.22|5
1636844400000|2021-11-13 23:00:00|504.35|500.25|503.95|499.85|504.35|500.25|503.95|499.85|6
1636844410000|2021-11-13 23:00:10|503.97|499.87|503.83|499.73|503.98|499.88|503.82|499.72|7
1636844420000|2021-11-13 23:00:20|503.82|499.72|503.81|499.71|503.83|499.73|503.81|499.71|7
1636844430000|2021-11-13 23:00:30|503.82|499.72|503.81|499.71|503.83|499.73|503.81|499.71|9
1636844440000|2021-11-13 23:00:40|503.72|499.62|503.71|499.61|503.72|499.62|503.71|499.61|2
1636844450000|2021-11-13 23:00:50|503.7|499.6|503.7|499.6|503.7|499.6|503.7|499.6|1
1636844470000|2021-11-13 23:01:10|503.71|499.61|503.7|499.6|503.72|499.62|503.69|499.59|10
1636844480000|2021-11-13 23:01:20|503.69|499.59|503.72|499.62|503.73|499.63|503.68|499.58|7
1636844490000|2021-11-13 23:01:30|503.71|499.61|503.74|499.64|503.74|499.64|503.71|499.61|8
1636844500000|2021-11-13 23:01:40|503.72|499.62|503.72|499.62|503.73|499.63|503.71|499.61|4
1636844510000|2021-11-13 23:01:50|503.73|499.63|503.72|499.62|503.74|499.64|503.71|499.61|7
1636844520000|2021-11-13 23:02:00|503.73|499.63|503.73|499.63|503.75|499.65|503.72|499.62|14
1636844530000|2021-11-13 23:02:10|503.71|499.61|503.73|499.63|503.73|499.63|503.71|499.61|5
1636844540000|2021-11-13 23:02:20|503.74|499.64|503.74|499.64|503.74|499.64|503.74|499.64|1
1636844570000|2021-11-13 23:02:50|503.75|499.65|503.75|499.65|503.75|499.65|503.75|499.65|1
1636844580000|2021-11-13 23:03:00|503.76|499.66|503.76|499.66|503.76|499.66|503.75|499.65|9
1636844630000|2021-11-13 23:03:50|503.77|499.67|503.77|499.67|503.77|499.67|503.77|499.67|1
1636844650000|2021-11-13 23:04:10|503.78|499.68|503.77|499.67|503.78|499.68|503.77|499.67|2
1636844680000|2021-11-13 23:04:40|503.75|499.65|503.76|499.66|503.76|499.66|503.75|499.65|2
1636844700000|2021-11-13 23:05:00|503.77|499.67|503.76|499.66|503.77|499.67|503.76|499.66|2
1636844710000|2021-11-13 23:05:10|503.77|499.67|503.77|499.67|503.77|499.67|503.77|499.67|1
1636844730000|2021-11-13 23:05:30|503.76|499.66|503.83|499.73|503.83|499.73|503.76|499.66|5
1636844740000|2021-11-13 23:05:40|503.81|499.71|504.1|500|504.15|500.05|503.81|499.71|14
1636844750000|2021-11-13 23:05:50|504.15|500.05|504.2|500.1|504.2|500.1|504.1|500|9
1636844760000|2021-11-13 23:06:00|504.21|500.11|503.99|499.89|504.21|500.11|503.99|499.89|21
1636844770000|2021-11-13 23:06:10|503.98|499.88|503.64|499.54|503.98|499.88|503.64|499.54|10
1636844780000|2021-11-13 23:06:20|503.63|499.53|503.62|499.52|503.64|499.54|503.61|499.51|7
1636844790000|2021-11-13 23:06:30|503.65|499.55|503.67|499.57|503.67|499.57|503.65|499.55|5
1636844800000|2021-11-13 23:06:40|503.68|499.58|503.7|499.6|503.7|499.6|503.68|499.58|9
1636844810000|2021-11-13 23:06:50|503.69|499.59|503.7|499.6|503.7|499.6|503.69|499.59|8
1636844820000|2021-11-13 23:07:00|503.69|499.59|503.7|499.6|503.7|499.6|503.69|499.59|4
1636844830000|2021-11-13 23:07:10|503.71|499.61|503.71|499.61|503.71|499.61|503.71|499.61|1
1636844850000|2021-11-13 23:07:30|503.72|499.62|503.73|499.63|503.73|499.63|503.71|499.61|4
1636844860000|2021-11-13 23:07:40|503.74|499.64|503.78|499.68|503.78|499.68|503.73|499.63|6
1636844870000|2021-11-13 23:07:50|503.77|499.67|503.91|499.81|503.95|499.85|503.76|499.66|17
1636844880000|2021-11-13 23:08:00|503.92|499.82|504.11|500.01|504.11|500.01|503.92|499.82|20
1636844890000|2021-11-13 23:08:10|504.12|500.02|504.21|500.11|504.21|500.11|504.12|500.02|10
1636844900000|2021-11-13 23:08:20|504.2|500.1|504.1|500|504.2|500.1|504.09|499.99|9
1636844920000|2021-11-13 23:08:40|504.11|500.01|504.12|500.02|504.12|500.02|504.11|500.01|2
1636844930000|2021-11-13 23:08:50|504.14|500.04|504.13|500.03|504.14|500.04|504.12|500.02|4
1636844940000|2021-11-13 23:09:00|504.12|500.02|504.11|500.01|504.12|500.02|504.11|500.01|2
1636844950000|2021-11-13 23:09:10|504.12|500.02|504.12|500.02|504.12|500.02|504.12|500.02|1
1636844960000|2021-11-13 23:09:20|504.11|500.01|504.12|500.02|504.13|500.03|504.11|500.01|4
1636844970000|2021-11-13 23:09:30|504.13|500.03|504.12|500.02|504.13|500.03|504.12|500.02|2
1636844980000|2021-11-13 23:09:40|504.13|500.03|504.11|500.01|504.13|500.03|504.11|500.01|3
1636845000000|2021-11-13 23:10:00|504.12|500.02|504.12|500.02|504.15|500.05|504.12|500.02|7
1636845010000|2021-11-13 23:10:10|504.13|500.03|504.15|500.05|504.15|500.05|504.13|500.03|3
1636845020000|2021-11-13 23:10:20|504.13|500.03|504.15|500.05|504.15|500.05|504.13|500.03|3
1636845030000|2021-11-13 23:10:30|504.14|500.04|504.12|500.02|504.14|500.04|504.12|500.02|3
1636845040000|2021-11-13 23:10:40|504.13|500.03|504.12|500.02|504.13|500.03|504.12|500.02|2
1636845050000|2021-11-13 23:10:50|504.11|500.01|504.17|500.07|504.17|500.07|504.11|500.01|6
1636845060000|2021-11-13 23:11:00|504.16|500.06|504.18|500.08|504.18|500.08|504.16|500.06|11
1636845070000|2021-11-13 23:11:10|504.17|500.07|504.15|500.05|504.18|500.08|504.15|500.05|8
1636845080000|2021-11-13 23:11:20|504.16|500.06|504.15|500.05|504.16|500.06|504.15|500.05|2
1636845090000|2021-11-13 23:11:30|504.16|500.06|504.19|500.09|504.19|500.09|504.16|500.06|2
1636845100000|2021-11-13 23:11:40|504.21|500.11|504.21|500.11|504.21|500.11|504.21|500.11|1
1636845110000|2021-11-13 23:11:50|504.2|500.1|503.97|499.87|504.2|500.1|503.97|499.87|12
1636845120000|2021-11-13 23:12:00|503.98|499.88|503.95|499.85|504.01|499.91|503.95|499.85|13
1636845130000|2021-11-13 23:12:10|503.94|499.84|503.86|499.76|503.94|499.84|503.85|499.75|12
1636845140000|2021-11-13 23:12:20|503.87|499.77|503.88|499.78|503.88|499.78|503.83|499.73|9
1636845150000|2021-11-13 23:12:30|503.87|499.77|503.94|499.84|503.94|499.84|503.87|499.77|10
1636845160000|2021-11-13 23:12:40|503.93|499.83|503.94|499.84|503.95|499.85|503.93|499.83|6
1636845170000|2021-11-13 23:12:50|503.95|499.85|503.92|499.82|503.97|499.87|503.87|499.77|11
1636845180000|2021-11-13 23:13:00|503.89|499.79|503.87|499.77|503.9|499.8|503.86|499.76|8
1636845190000|2021-11-13 23:13:10|503.86|499.76|503.97|499.87|503.98|499.88|503.86|499.76|7
1636845200000|2021-11-13 23:13:20|504.01|499.91|504.02|499.92|504.02|499.92|504.01|499.91|4
1636845210000|2021-11-13 23:13:30|504.05|499.95|504.06|499.96|504.06|499.96|504.05|499.95|2
1636845220000|2021-11-13 23:13:40|504.07|499.97|504.31|500.21|504.31|500.21|504.07|499.97|15
1636845230000|2021-11-13 23:13:50|504.32|500.22|504.34|500.24|504.34|500.24|504.32|500.22|8
1636845240000|2021-11-13 23:14:00|504.32|500.22|504.3|500.2|504.35|500.25|504.3|500.2|8
1636845260000|2021-11-13 23:14:20|504.29|500.19|504.04|499.94|504.3|500.2|504.04|499.94|13
1636845270000|2021-11-13 23:14:30|504.03|499.93|503.93|499.83|504.03|499.93|503.93|499.83|9
1636845280000|2021-11-13 23:14:40|503.92|499.82|503.67|499.57|503.92|499.82|503.67|499.57|15
1636845290000|2021-11-13 23:14:50|503.74|499.64|503.96|499.86|503.97|499.87|503.74|499.64|11
1636845300000|2021-11-13 23:15:00|503.97|499.87|504.09|499.99|504.1|500|503.96|499.86|9
1636845310000|2021-11-13 23:15:10|504.11|500.01|504.1|500|504.12|500.02|504.1|500|8
1636845320000|2021-11-13 23:15:20|504.18|500.08|504.21|500.11|504.21|500.11|504.18|500.08|5
1636845330000|2021-11-13 23:15:30|504.18|500.08|504.12|500.02|504.18|500.08|504.09|499.99|13
1636845340000|2021-11-13 23:15:40|504.13|500.03|504.13|500.03|504.13|500.03|504.12|500.02|3
1636845350000|2021-11-13 23:15:50|504.12|500.02|504.18|500.08|504.19|500.09|504.12|500.02|6
1636845360000|2021-11-13 23:16:00|504.19|500.09|504.06|499.96|504.19|500.09|504.06|499.96|8
1636845370000|2021-11-13 23:16:10|504.07|499.97|504.09|499.99|504.09|499.99|504.07|499.97|5
1636845380000|2021-11-13 23:16:20|504.12|500.02|504.1|500|504.12|500.02|504.1|500|3
1636845390000|2021-11-13 23:16:30|504.08|499.98|504.08|499.98|504.08|499.98|504.08|499.98|1
1636845400000|2021-11-13 23:16:40|504.07|499.97|504.08|499.98|504.08|499.98|504.07|499.97|8
1636845410000|2021-11-13 23:16:50|504.07|499.97|504.15|500.05|504.16|500.06|504.07|499.97|9
1636845420000|2021-11-13 23:17:00|504.16|500.06|504.13|500.03|504.16|500.06|504.1|500|6
1636845430000|2021-11-13 23:17:10|504.15|500.05|504.09|499.99|504.15|500.05|504.09|499.99|7
1636845440000|2021-11-13 23:17:20|504.08|499.98|504.08|499.98|504.09|499.99|504.08|499.98|5
1636845460000|2021-11-13 23:17:40|504.07|499.97|504.07|499.97|504.07|499.97|504.06|499.96|5
1636845470000|2021-11-13 23:17:50|504.06|499.96|504.07|499.97|504.07|499.97|504.06|499.96|2
1636845480000|2021-11-13 23:18:00|504.08|499.98|504.03|499.93|504.08|499.98|504.03|499.93|2
1636845490000|2021-11-13 23:18:10|504.04|499.94|504.03|499.93|504.04|499.94|504.03|499.93|2
1636845510000|2021-11-13 23:18:30|504.02|499.92|504.02|499.92|504.02|499.92|504.02|499.92|1
1636845520000|2021-11-13 23:18:40|504.03|499.93|504.02|499.92|504.03|499.93|504.02|499.92|2
1636845530000|2021-11-13 23:18:50|504.01|499.91|504.01|499.91|504.01|499.91|504.01|499.91|1
1636845540000|2021-11-13 23:19:00|504.02|499.92|504.02|499.92|504.02|499.92|504.01|499.91|3
1636845560000|2021-11-13 23:19:20|504.01|499.91|504.02|499.92|504.02|499.92|504.01|499.91|2
1636845570000|2021-11-13 23:19:30|504.03|499.93|504.03|499.93|504.03|499.93|504.03|499.93|1
1636845590000|2021-11-13 23:19:50|504.02|499.92|504.02|499.92|504.02|499.92|504.02|499.92|1
1636845600000|2021-11-13 23:20:00|504.03|499.93|504.03|499.93|504.03|499.93|504.03|499.93|1
1636845620000|2021-11-13 23:20:20|504.08|499.98|504.33|500.23|504.34|500.24|504.08|499.98|13
1636845630000|2021-11-13 23:20:30|504.34|500.24|504.46|500.36|504.48|500.38|504.3|500.2|13
1636845640000|2021-11-13 23:20:40|504.44|500.34|504.36|500.26|504.44|500.34|504.36|500.26|12
1636845650000|2021-11-13 23:20:50|504.34|500.24|504.11|500.01|504.35|500.25|504.11|500.01|20
1636845660000|2021-11-13 23:21:00|504.13|500.03|504.1|500|504.13|500.03|504.09|499.99|6
1636845670000|2021-11-13 23:21:10|504.09|499.99|504.07|499.97|504.09|499.99|504.07|499.97|6
1636845680000|2021-11-13 23:21:20|504.08|499.98|504.08|499.98|504.08|499.98|504.08|499.98|1
1636845690000|2021-11-13 23:21:30|504.07|499.97|504.07|499.97|504.08|499.98|504.07|499.97|3
1636845700000|2021-11-13 23:21:40|504.08|499.98|504.12|500.02|504.13|500.03|504.08|499.98|9
1636845710000|2021-11-13 23:21:50|504.13|500.03|504.2|500.1|504.2|500.1|504.13|500.03|9
1636845730000|2021-11-13 23:22:10|504.23|500.13|504.24|500.14|504.24|500.14|504.23|500.13|4
1636845740000|2021-11-13 23:22:20|504.23|500.13|504.23|500.13|504.23|500.13|504.23|500.13|1
1636845750000|2021-11-13 23:22:30|504.24|500.14|504.23|500.13|504.24|500.14|504.23|500.13|2
1636845760000|2021-11-13 23:22:40|504.22|500.12|504.14|500.04|504.22|500.12|504.13|500.03|7
1636845770000|2021-11-13 23:22:50|504.09|499.99|504.48|500.38|504.48|500.38|504.08|499.98|19
1636845780000|2021-11-13 23:23:00|504.49|500.39|504.43|500.33|504.49|500.39|504.43|500.33|9
1636845790000|2021-11-13 23:23:10|504.42|500.32|504.44|500.34|504.46|500.36|504.42|500.32|5
1636845800000|2021-11-13 23:23:20|504.49|500.39|504.51|500.41|504.51|500.41|504.49|500.39|2
1636845810000|2021-11-13 23:23:30|504.53|500.43|504.46|500.36|504.53|500.43|504.46|500.36|4
1636845820000|2021-11-13 23:23:40|504.47|500.37|504.46|500.36|504.47|500.37|504.46|500.36|2
1636845830000|2021-11-13 23:23:50|504.45|500.35|504.6|500.5|504.62|500.52|504.45|500.35|8
1636845840000|2021-11-13 23:24:00|504.59|500.49|504.64|500.54|504.65|500.55|504.58|500.48|7
1636845850000|2021-11-13 23:24:10|504.6|500.5|504.43|500.33|504.6|500.5|504.43|500.33|16
1636845860000|2021-11-13 23:24:20|504.44|500.34|504.34|500.24|504.44|500.34|504.34|500.24|7
1636845870000|2021-11-13 23:24:30|504.33|500.23|504.33|500.23|504.33|500.23|504.32|500.22|3
1636845880000|2021-11-13 23:24:40|504.34|500.24|504.32|500.22|504.34|500.24|504.32|500.22|7
1636845890000|2021-11-13 23:24:50|504.33|500.23|504.34|500.24|504.34|500.24|504.33|500.23|4
1636845900000|2021-11-13 23:25:00|504.35|500.25|504.32|500.22|504.35|500.25|504.27|500.17|10
1636845910000|2021-11-13 23:25:10|504.31|500.21|504.28|500.18|504.31|500.21|504.28|500.18|6
1636845920000|2021-11-13 23:25:20|504.27|500.17|504.3|500.2|504.3|500.2|504.27|500.17|4
1636845930000|2021-11-13 23:25:30|504.31|500.21|504.32|500.22|504.32|500.22|504.31|500.21|4
1636845940000|2021-11-13 23:25:40|504.31|500.21|504.33|500.23|504.33|500.23|504.31|500.21|3
1636845950000|2021-11-13 23:25:50|504.34|500.24|504.31|500.21|504.34|500.24|504.31|500.21|4
1636845960000|2021-11-13 23:26:00|504.32|500.22|504.31|500.21|504.32|500.22|504.31|500.21|2
1636845970000|2021-11-13 23:26:10|504.32|500.22|504.27|500.17|504.32|500.22|504.26|500.16|5
1636845980000|2021-11-13 23:26:20|504.26|500.16|504.19|500.09|504.26|500.16|504.19|500.09|8
1636845990000|2021-11-13 23:26:30|504.2|500.1|504.15|500.05|504.2|500.1|504.15|500.05|4
1636846000000|2021-11-13 23:26:40|504.14|500.04|504.08|499.98|504.14|500.04|504.07|499.97|5
1636846010000|2021-11-13 23:26:50|504.1|500|504.21|500.11|504.27|500.17|504.1|500|9
1636846020000|2021-11-13 23:27:00|504.2|500.1|504.14|500.04|504.2|500.1|504.14|500.04|9
1636846030000|2021-11-13 23:27:10|504.13|500.03|504.13|500.03|504.13|500.03|504.13|500.03|1
1636846040000|2021-11-13 23:27:20|504.09|499.99|504.08|499.98|504.09|499.99|504.08|499.98|2
1636846050000|2021-11-13 23:27:30|504.07|499.97|504.07|499.97|504.07|499.97|504.06|499.96|3
1636846060000|2021-11-13 23:27:40|504|499.9|503.85|499.75|504|499.9|503.85|499.75|10
1636846070000|2021-11-13 23:27:50|503.86|499.76|503.81|499.71|503.87|499.77|503.8|499.7|14
1636846080000|2021-11-13 23:28:00|503.78|499.68|503.63|499.53|503.8|499.7|503.63|499.53|13
1636846090000|2021-11-13 23:28:10|503.62|499.52|503.57|499.47|503.62|499.52|503.57|499.47|8
1636846100000|2021-11-13 23:28:20|503.56|499.46|503.33|499.23|503.56|499.46|503.33|499.23|13
1636846110000|2021-11-13 23:28:30|503.26|499.16|503.27|499.17|503.27|499.17|503.24|499.14|10
1636846120000|2021-11-13 23:28:40|503.25|499.15|503.27|499.17|503.33|499.23|503.19|499.09|20
1636846130000|2021-11-13 23:28:50|503.25|499.15|503.24|499.14|503.25|499.15|503.23|499.13|6
1636846140000|2021-11-13 23:29:00|503.23|499.13|503.16|499.06|503.24|499.14|503.16|499.06|8
1636846150000|2021-11-13 23:29:10|503.15|499.05|503.21|499.11|503.21|499.11|503.15|499.05|5
1636846160000|2021-11-13 23:29:20|503.22|499.12|503.15|499.05|503.23|499.13|503.15|499.05|6
1636846170000|2021-11-13 23:29:30|503.16|499.06|503.21|499.11|503.21|499.11|503.16|499.06|5
1636846180000|2021-11-13 23:29:40|503.22|499.12|503.33|499.23|503.33|499.23|503.18|499.08|19
1636846190000|2021-11-13 23:29:50|503.32|499.22|503.34|499.24|503.36|499.26|503.32|499.22|12
1636846200000|2021-11-13 23:30:00|503.37|499.27|503.39|499.29|503.4|499.3|503.31|499.21|15
1636846210000|2021-11-13 23:30:10|503.37|499.27|503.25|499.15|503.37|499.27|503.25|499.15|12
1636846220000|2021-11-13 23:30:20|503.26|499.16|503.2|499.1|503.26|499.16|503.19|499.09|13
1636846230000|2021-11-13 23:30:30|503.21|499.11|503.33|499.23|503.33|499.23|503.2|499.1|8
1636846240000|2021-11-13 23:30:40|503.35|499.25|503.34|499.24|503.35|499.25|503.33|499.23|6
1636846250000|2021-11-13 23:30:50|503.33|499.23|503.33|499.23|503.34|499.24|503.33|499.23|5
1636846260000|2021-11-13 23:31:00|503.32|499.22|503.29|499.19|503.32|499.22|503.29|499.19|4
1636846270000|2021-11-13 23:31:10|503.27|499.17|503.14|499.04|503.27|499.17|503.14|499.04|8
1636846280000|2021-11-13 23:31:20|503.13|499.03|503.06|498.96|503.13|499.03|503.06|498.96|5
1636846290000|2021-11-13 23:31:30|502.93|498.83|502.73|498.63|502.93|498.83|502.73|498.63|7
1636846300000|2021-11-13 23:31:40|502.72|498.62|502.72|498.62|502.73|498.63|502.72|498.62|3
1636846310000|2021-11-13 23:31:50|502.73|498.63|502.52|498.42|502.73|498.63|502.52|498.42|9
1636846320000|2021-11-13 23:32:00|502.51|498.41|502.59|498.49|502.59|498.49|502.5|498.4|9
1636846330000|2021-11-13 23:32:10|502.47|498.37|502.59|498.49|502.61|498.51|502.47|498.37|10
1636846340000|2021-11-13 23:32:20|502.6|498.5|502.76|498.66|502.78|498.68|502.6|498.5|9
1636846350000|2021-11-13 23:32:30|502.75|498.65|502.76|498.66|502.76|498.66|502.75|498.65|2
1636846360000|2021-11-13 23:32:40|502.78|498.68|502.97|498.87|502.97|498.87|502.75|498.65|12
1636846370000|2021-11-13 23:32:50|502.96|498.86|502.71|498.61|502.99|498.89|502.71|498.61|14
1636846380000|2021-11-13 23:33:00|502.72|498.62|502.65|498.55|502.73|498.63|502.65|498.55|14
1636846390000|2021-11-13 23:33:10|502.64|498.54|502.64|498.54|502.64|498.54|502.64|498.54|1
1636846400000|2021-11-13 23:33:20|502.67|498.57|502.6|498.5|502.68|498.58|502.6|498.5|9
1636846410000|2021-11-13 23:33:30|502.58|498.48|502.74|498.64|502.74|498.64|502.58|498.48|11
1636846420000|2021-11-13 23:33:40|502.72|498.62|502.67|498.57|502.77|498.67|502.67|498.57|11
1636846430000|2021-11-13 23:33:50|502.66|498.56|502.67|498.57|502.67|498.57|502.66|498.56|6
1636846440000|2021-11-13 23:34:00|502.68|498.58|502.64|498.54|502.68|498.58|502.64|498.54|3
1636846450000|2021-11-13 23:34:10|502.63|498.53|502.64|498.54|502.64|498.54|502.63|498.53|8
1636846460000|2021-11-13 23:34:20|502.68|498.58|502.92|498.82|502.93|498.83|502.68|498.58|12
1636846470000|2021-11-13 23:34:30|502.94|498.84|503.04|498.94|503.06|498.96|502.94|498.84|13
1636846480000|2021-11-13 23:34:40|503.09|498.99|503.1|499|503.11|499.01|503.09|498.99|4
1636846490000|2021-11-13 23:34:50|503.11|499.01|503.03|498.93|503.11|499.01|503.03|498.93|14
1636846500000|2021-11-13 23:35:00|503.04|498.94|503.03|498.93|503.04|498.94|503.01|498.91|6
1636846520000|2021-11-13 23:35:20|503.04|498.94|503.05|498.95|503.05|498.95|503.02|498.92|9
1636846530000|2021-11-13 23:35:30|503.04|498.94|503.02|498.92|503.07|498.97|503.02|498.92|6
1636846540000|2021-11-13 23:35:40|502.96|498.86|502.85|498.75|502.96|498.86|502.85|498.75|22
1636846550000|2021-11-13 23:35:50|502.84|498.74|502.86|498.76|502.86|498.76|502.84|498.74|7
1636846560000|2021-11-13 23:36:00|502.84|498.74|502.84|498.74|502.86|498.76|502.76|498.66|14
1636846570000|2021-11-13 23:36:10|502.83|498.73|502.81|498.71|502.83|498.73|502.81|498.71|4
1636846580000|2021-11-13 23:36:20|502.82|498.72|502.77|498.67|502.82|498.72|502.77|498.67|6
1636846590000|2021-11-13 23:36:30|502.78|498.68|502.75|498.65|502.78|498.68|502.75|498.65|3
1636846600000|2021-11-13 23:36:40|502.76|498.66|502.8|498.7|502.8|498.7|502.76|498.66|7
1636846610000|2021-11-13 23:36:50|502.79|498.69|502.84|498.74|502.84|498.74|502.79|498.69|4
1636846620000|2021-11-13 23:37:00|502.83|498.73|502.84|498.74|502.84|498.74|502.82|498.72|4
1636846630000|2021-11-13 23:37:10|502.83|498.73|502.84|498.74|502.84|498.74|502.83|498.73|4
1636846640000|2021-11-13 23:37:20|502.83|498.73|502.78|498.68|502.83|498.73|502.78|498.68|5
1636846650000|2021-11-13 23:37:30|502.77|498.67|502.78|498.68|502.78|498.68|502.77|498.67|2
1636846660000|2021-11-13 23:37:40|502.75|498.65|502.74|498.64|502.75|498.65|502.74|498.64|2
1636846670000|2021-11-13 23:37:50|502.75|498.65|502.78|498.68|502.78|498.68|502.75|498.65|2
1636846680000|2021-11-13 23:38:00|502.77|498.67|502.91|498.81|502.92|498.82|502.75|498.65|12
1636846690000|2021-11-13 23:38:10|502.92|498.82|502.89|498.79|502.95|498.85|502.89|498.79|12
1636846700000|2021-11-13 23:38:20|502.88|498.78|502.84|498.74|502.89|498.79|502.84|498.74|12
1636846710000|2021-11-13 23:38:30|502.83|498.73|502.84|498.74|502.84|498.74|502.82|498.72|5
1636846720000|2021-11-13 23:38:40|502.85|498.75|502.85|498.75|502.86|498.76|502.84|498.74|9
1636846730000|2021-11-13 23:38:50|502.86|498.76|502.85|498.75|502.86|498.76|502.85|498.75|2
1636846740000|2021-11-13 23:39:00|502.83|498.73|502.76|498.66|502.85|498.75|502.76|498.66|6
1636846750000|2021-11-13 23:39:10|502.75|498.65|502.67|498.57|502.77|498.67|502.67|498.57|10
1636846760000|2021-11-13 23:39:20|502.66|498.56|502.66|498.56|502.66|498.56|502.64|498.54|7
1636846770000|2021-11-13 23:39:30|502.68|498.58|502.89|498.79|502.91|498.81|502.68|498.58|22
1636846780000|2021-11-13 23:39:40|502.92|498.82|503.07|498.97|503.07|498.97|502.92|498.82|11
1636846790000|2021-11-13 23:39:50|503.08|498.98|503.13|499.03|503.14|499.04|503.08|498.98|9
1636846800000|2021-11-13 23:40:00|503.15|499.05|503.05|498.95|503.15|499.05|503.05|498.95|11
1636846810000|2021-11-13 23:40:10|503.04|498.94|502.96|498.86|503.04|498.94|502.96|498.86|7
1636846820000|2021-11-13 23:40:20|502.95|498.85|502.83|498.73|502.95|498.85|502.83|498.73|11
1636846830000|2021-11-13 23:40:30|502.84|498.74|502.83|498.73|502.84|498.74|502.82|498.72|6
1636846840000|2021-11-13 23:40:40|502.84|498.74|502.89|498.79|502.89|498.79|502.84|498.74|5
1636846850000|2021-11-13 23:40:50|502.87|498.77|502.89|498.79|502.89|498.79|502.87|498.77|6
1636846900000|2021-11-13 23:41:40|502.88|498.78|502.84|498.74|502.88|498.78|502.84|498.74|9
1636846910000|2021-11-13 23:41:50|502.83|498.73|502.82|498.72|502.83|498.73|502.82|498.72|2
1636846920000|2021-11-13 23:42:00|502.81|498.71|502.77|498.67|502.81|498.71|502.77|498.67|5
1636846930000|2021-11-13 23:42:10|502.79|498.69|502.77|498.67|502.79|498.69|502.77|498.67|3
1636846940000|2021-11-13 23:42:20|502.78|498.68|502.77|498.67|502.79|498.69|502.77|498.67|10
1636846950000|2021-11-13 23:42:30|502.78|498.68|502.77|498.67|502.78|498.68|502.71|498.61|14
1636846960000|2021-11-13 23:42:40|502.79|498.69|502.87|498.77|502.88|498.78|502.77|498.67|16
1636846970000|2021-11-13 23:42:50|502.86|498.76|502.87|498.77|502.89|498.79|502.85|498.75|9
1636846980000|2021-11-13 23:43:00|502.86|498.76|502.83|498.73|502.86|498.76|502.81|498.71|10
1636846990000|2021-11-13 23:43:10|502.84|498.74|502.83|498.73|502.84|498.74|502.83|498.73|2
1636847000000|2021-11-13 23:43:20|502.84|498.74|502.83|498.73|502.84|498.74|502.83|498.73|2
1636847010000|2021-11-13 23:43:30|502.82|498.72|502.82|498.72|502.83|498.73|502.82|498.72|5
1636847020000|2021-11-13 23:43:40|502.83|498.73|502.83|498.73|502.83|498.73|502.82|498.72|5
1636847030000|2021-11-13 23:43:50|502.82|498.72|502.78|498.68|502.82|498.72|502.77|498.67|7
1636847040000|2021-11-13 23:44:00|502.76|498.66|502.8|498.7|502.8|498.7|502.76|498.66|9
1636847050000|2021-11-13 23:44:10|502.79|498.69|502.8|498.7|502.8|498.7|502.79|498.69|2
1636847060000|2021-11-13 23:44:20|502.78|498.68|502.78|498.68|502.81|498.71|502.78|498.68|8
1636847070000|2021-11-13 23:44:30|502.79|498.69|502.8|498.7|502.81|498.71|502.79|498.69|8
1636847080000|2021-11-13 23:44:40|502.81|498.71|502.84|498.74|502.84|498.74|502.8|498.7|6
1636847090000|2021-11-13 23:44:50|502.85|498.75|502.83|498.73|502.85|498.75|502.82|498.72|4
1636847100000|2021-11-13 23:45:00|502.82|498.72|503.03|498.93|503.03|498.93|502.82|498.72|12
1636847110000|2021-11-13 23:45:10|503.11|499.01|503.48|499.38|503.49|499.39|503.11|499.01|26
1636847120000|2021-11-13 23:45:20|503.49|499.39|503.49|499.39|503.5|499.4|503.49|499.39|5
1636847130000|2021-11-13 23:45:30|503.39|499.29|503.49|499.39|503.51|499.41|503.33|499.23|20
1636847140000|2021-11-13 23:45:40|503.48|499.38|503.66|499.56|503.66|499.56|503.48|499.38|19
1636847150000|2021-11-13 23:45:50|503.71|499.61|504.13|500.03|504.13|500.03|503.71|499.61|23
1636847160000|2021-11-13 23:46:00|504.11|500.01|503.96|499.86|504.11|500.01|503.95|499.85|21
1636847170000|2021-11-13 23:46:10|503.95|499.85|503.88|499.78|503.99|499.89|503.88|499.78|20
1636847180000|2021-11-13 23:46:20|503.89|499.79|503.88|499.78|503.95|499.85|503.88|499.78|13
1636847190000|2021-11-13 23:46:30|503.89|499.79|503.93|499.83|503.94|499.84|503.89|499.79|7
1636847200000|2021-11-13 23:46:40|503.92|499.82|504.08|499.98|504.12|500.02|503.92|499.82|13
1636847210000|2021-11-13 23:46:50|504.07|499.97|504.21|500.11|504.24|500.14|504.05|499.95|15
1636847220000|2021-11-13 23:47:00|504.24|500.14|504.21|500.11|504.26|500.16|504.12|500.02|11
1636847230000|2021-11-13 23:47:10|504.2|500.1|504.24|500.14|504.24|500.14|504.17|500.07|9
1636847240000|2021-11-13 23:47:20|504.29|500.19|504.31|500.21|504.31|500.21|504.28|500.18|4
1636847250000|2021-11-13 23:47:30|504.3|500.2|504.35|500.25|504.39|500.29|504.28|500.18|13
1636847260000|2021-11-13 23:47:40|504.36|500.26|504.41|500.31|504.42|500.32|504.35|500.25|14
1636847270000|2021-11-13 23:47:50|504.42|500.32|504.61|500.51|504.61|500.51|504.42|500.32|14
1636847280000|2021-11-13 23:48:00|504.72|500.62|505.07|500.97|505.09|500.99|504.71|500.61|27
1636847290000|2021-11-13 23:48:10|505.06|500.96|505|500.9|505.09|500.99|505|500.9|14
1636847300000|2021-11-13 23:48:20|504.98|500.88|504.92|500.82|504.98|500.88|504.88|500.78|19
1636847310000|2021-11-13 23:48:30|504.93|500.83|504.92|500.82|504.93|500.83|504.92|500.82|2
1636847320000|2021-11-13 23:48:40|504.84|500.74|504.79|500.69|504.87|500.77|504.77|500.67|9
1636847330000|2021-11-13 23:48:50|504.77|500.67|504.53|500.43|504.77|500.67|504.53|500.43|12
1636847340000|2021-11-13 23:49:00|504.52|500.42|504.36|500.26|504.52|500.42|504.36|500.26|23
1636847350000|2021-11-13 23:49:10|504.35|500.25|504.34|500.24|504.36|500.26|504.33|500.23|7
1636847360000|2021-11-13 23:49:20|504.35|500.25|504.4|500.3|504.4|500.3|504.35|500.25|8
1636847370000|2021-11-13 23:49:30|504.41|500.31|504.22|500.12|504.41|500.31|504.21|500.11|19
1636847380000|2021-11-13 23:49:40|504.21|500.11|504.19|500.09|504.26|500.16|504.18|500.08|16
1636847390000|2021-11-13 23:49:50|504.18|500.08|504.2|500.1|504.2|500.1|504.18|500.08|11
1636847400000|2021-11-13 23:50:00|504.19|500.09|504.17|500.07|504.24|500.14|504.17|500.07|16
1636847410000|2021-11-13 23:50:10|504.16|500.06|504.18|500.08|504.19|500.09|504.16|500.06|7
1636847420000|2021-11-13 23:50:20|504.19|500.09|504.23|500.13|504.27|500.17|504.16|500.06|15
1636847430000|2021-11-13 23:50:30|504.24|500.14|504.25|500.15|504.27|500.17|504.24|500.14|12
1636847440000|2021-11-13 23:50:40|504.24|500.14|504.21|500.11|504.24|500.14|504.21|500.11|7
1636847450000|2021-11-13 23:50:50|504.22|500.12|504.19|500.09|504.23|500.13|504.17|500.07|17
1636847460000|2021-11-13 23:51:00|504.2|500.1|503.86|499.76|504.2|500.1|503.86|499.76|21
1636847470000|2021-11-13 23:51:10|503.85|499.75|503.85|499.75|503.87|499.77|503.83|499.73|7
1636847480000|2021-11-13 23:51:20|503.88|499.78|503.91|499.81|503.98|499.88|503.88|499.78|7
1636847490000|2021-11-13 23:51:30|503.94|499.84|503.92|499.82|504.02|499.92|503.91|499.81|16
1636847500000|2021-11-13 23:51:40|503.93|499.83|503.95|499.85|503.98|499.88|503.93|499.83|7
1636847510000|2021-11-13 23:51:50|503.96|499.86|503.95|499.85|503.96|499.86|503.93|499.83|7
1636847520000|2021-11-13 23:52:00|503.94|499.84|503.87|499.77|503.94|499.84|503.85|499.75|11
1636847530000|2021-11-13 23:52:10|503.88|499.78|503.89|499.79|503.91|499.81|503.88|499.78|8
1636847540000|2021-11-13 23:52:20|503.9|499.8|503.86|499.76|503.92|499.82|503.86|499.76|6
1636847550000|2021-11-13 23:52:30|503.87|499.77|503.86|499.76|503.87|499.77|503.86|499.76|2
1636847560000|2021-11-13 23:52:40|503.85|499.75|503.86|499.76|503.87|499.77|503.85|499.75|4
1636847570000|2021-11-13 23:52:50|503.85|499.75|503.85|499.75|503.85|499.75|503.84|499.74|3
1636847580000|2021-11-13 23:53:00|503.84|499.74|503.81|499.71|503.84|499.74|503.81|499.71|5
1636847600000|2021-11-13 23:53:20|503.85|499.75|503.87|499.77|503.88|499.78|503.85|499.75|8
1636847610000|2021-11-13 23:53:30|503.86|499.76|503.86|499.76|503.87|499.77|503.86|499.76|3
1636847620000|2021-11-13 23:53:40|503.87|499.77|503.85|499.75|503.91|499.81|503.85|499.75|11
1636847640000|2021-11-13 23:54:00|503.86|499.76|503.85|499.75|503.86|499.76|503.85|499.75|4
1636847650000|2021-11-13 23:54:10|503.86|499.76|503.86|499.76|503.86|499.76|503.85|499.75|3
1636847660000|2021-11-13 23:54:20|503.85|499.75|503.78|499.68|503.85|499.75|503.78|499.68|8
1636847670000|2021-11-13 23:54:30|503.79|499.69|503.79|499.69|503.79|499.69|503.79|499.69|1
1636847690000|2021-11-13 23:54:50|503.8|499.7|503.79|499.69|503.8|499.7|503.78|499.68|4
1636847700000|2021-11-13 23:55:00|503.78|499.68|503.74|499.64|503.78|499.68|503.73|499.63|9
1636847710000|2021-11-13 23:55:10|503.73|499.63|503.72|499.62|503.76|499.66|503.72|499.62|5
1636847720000|2021-11-13 23:55:20|503.71|499.61|503.72|499.62|503.72|499.62|503.71|499.61|2
1636847730000|2021-11-13 23:55:30|503.7|499.6|503.7|499.6|503.7|499.6|503.7|499.6|1
1636847740000|2021-11-13 23:55:40|503.72|499.62|503.69|499.59|503.72|499.62|503.69|499.59|7
1636847750000|2021-11-13 23:55:50|503.68|499.58|503.68|499.58|503.69|499.59|503.67|499.57|6
1636847760000|2021-11-13 23:56:00|503.67|499.57|503.62|499.52|503.67|499.57|503.57|499.47|10
1636847770000|2021-11-13 23:56:10|503.61|499.51|503.61|499.51|503.61|499.51|503.61|499.51|1
1636847780000|2021-11-13 23:56:20|503.6|499.5|503.59|499.49|503.61|499.51|503.59|499.49|7
1636847790000|2021-11-13 23:56:30|503.58|499.48|503.54|499.44|503.6|499.5|503.54|499.44|10
1636847800000|2021-11-13 23:56:40|503.53|499.43|503.52|499.42|503.54|499.44|503.52|499.42|4
1636847810000|2021-11-13 23:56:50|503.53|499.43|503.46|499.36|503.53|499.43|503.46|499.36|8
1636847820000|2021-11-13 23:57:00|503.47|499.37|503.39|499.29|503.47|499.37|503.38|499.28|7
1636847830000|2021-11-13 23:57:10|503.38|499.28|503.27|499.17|503.39|499.29|503.27|499.17|9
1636847840000|2021-11-13 23:57:20|503.28|499.18|503.16|499.06|503.28|499.18|503.16|499.06|8
1636847850000|2021-11-13 23:57:30|503.15|499.05|503.14|499.04|503.16|499.06|503.14|499.04|7
1636847860000|2021-11-13 23:57:40|503.15|499.05|503.14|499.04|503.15|499.05|503.14|499.04|2
1636847870000|2021-11-13 23:57:50|503.07|498.97|502.99|498.89|503.08|498.98|502.93|498.83|15
1636847880000|2021-11-13 23:58:00|502.97|498.87|502.93|498.83|502.97|498.87|502.93|498.83|5
1636847890000|2021-11-13 23:58:10|502.92|498.82|502.75|498.65|502.93|498.83|502.75|498.65|21
1636847900000|2021-11-13 23:58:20|502.79|498.69|502.88|498.78|502.88|498.78|502.7|498.6|13
1636847910000|2021-11-13 23:58:30|502.87|498.77|502.96|498.86|502.97|498.87|502.87|498.77|11
1636847920000|2021-11-13 23:58:40|502.97|498.87|502.95|498.85|502.98|498.88|502.93|498.83|5
1636847930000|2021-11-13 23:58:50|502.92|498.82|502.76|498.66|502.92|498.82|502.76|498.66|20
1636847940000|2021-11-13 23:59:00|502.75|498.65|502.81|498.71|502.83|498.73|502.73|498.63|7
1636847950000|2021-11-13 23:59:10|502.79|498.69|502.86|498.76|502.9|498.8|502.79|498.69|14
1636847960000|2021-11-13 23:59:20|502.89|498.79|503.28|499.18|503.28|499.18|502.87|498.77|17
1636847970000|2021-11-13 23:59:30|503.29|499.19|503.17|499.07|503.29|499.19|503.17|499.07|4
1636847980000|2021-11-13 23:59:40|503.18|499.08|503.23|499.13|503.26|499.16|503.17|499.07|5
1636847990000|2021-11-13 23:59:50|503.22|499.12|502.98|498.88|503.22|499.12|502.98|498.88|18
1636848000000|2021-11-14 00:00:00|502.95|498.85|502.97|498.87|502.97|498.87|502.94|498.84|10
1636848010000|2021-11-14 00:00:10|502.95|498.85|503.03|498.93|503.03|498.93|502.95|498.85|10
1636848020000|2021-11-14 00:00:20|503.05|498.95|503.17|499.07|503.27|499.17|503.05|498.95|19
1636848030000|2021-11-14 00:00:30|503.16|499.06|503.03|498.93|503.17|499.07|503.03|498.93|10
1636848040000|2021-11-14 00:00:40|503.04|498.94|503.03|498.93|503.11|499.01|503.01|498.91|21
1636848050000|2021-11-14 00:00:50|503.02|498.92|502.95|498.85|503.03|498.93|502.95|498.85|7
1636848060000|2021-11-14 00:01:00|502.94|498.84|502.85|498.75|502.94|498.84|502.85|498.75|11
1636848070000|2021-11-14 00:01:10|502.84|498.74|502.87|498.77|502.87|498.77|502.8|498.7|14
1636848080000|2021-11-14 00:01:20|502.86|498.76|503.06|498.96|503.09|498.99|502.86|498.76|21
1636848090000|2021-11-14 00:01:30|503.05|498.95|502.87|498.77|503.06|498.96|502.85|498.75|21
1636848100000|2021-11-14 00:01:40|502.84|498.74|502.85|498.75|502.88|498.78|502.84|498.74|9
1636848110000|2021-11-14 00:01:50|502.84|498.74|502.85|498.75|502.85|498.75|502.83|498.73|6
1636848120000|2021-11-14 00:02:00|502.83|498.73|502.82|498.72|502.83|498.73|502.81|498.71|4
1636848130000|2021-11-14 00:02:10|502.83|498.73|502.93|498.83|502.93|498.83|502.83|498.73|12
1636848140000|2021-11-14 00:02:20|502.95|498.85|503.1|499|503.12|499.02|502.92|498.82|22
1636848150000|2021-11-14 00:02:30|503.13|499.03|503.14|499.04|503.14|499.04|503.11|499.01|25
1636848160000|2021-11-14 00:02:40|503.16|499.06|503.1|499|503.16|499.06|503.08|498.98|9
1636848170000|2021-11-14 00:02:50|503.11|499.01|503.13|499.03|503.13|499.03|503.09|498.99|10
1636848180000|2021-11-14 00:03:00|503.14|499.04|503.17|499.07|503.17|499.07|503.1|499|13
1636848190000|2021-11-14 00:03:10|503.18|499.08|503.18|499.08|503.18|499.08|503.16|499.06|6
1636848200000|2021-11-14 00:03:20|503.19|499.09|503.37|499.27|503.46|499.36|503.19|499.09|17
1636848210000|2021-11-14 00:03:30|503.35|499.25|503.23|499.13|503.35|499.25|503.22|499.12|9
1636848220000|2021-11-14 00:03:40|503.22|499.12|503.21|499.11|503.23|499.13|503.21|499.11|3
1636848230000|2021-11-14 00:03:50|503.22|499.12|503.21|499.11|503.22|499.12|503.21|499.11|6
1636848240000|2021-11-14 00:04:00|503.2|499.1|503.2|499.1|503.2|499.1|503.2|499.1|1
1636848250000|2021-11-14 00:04:10|503.21|499.11|503.4|499.3|503.4|499.3|503.21|499.11|13
1636848270000|2021-11-14 00:04:30|503.39|499.29|503.5|499.4|503.5|499.4|503.38|499.28|11
1636848280000|2021-11-14 00:04:40|503.49|499.39|503.48|499.38|503.51|499.41|503.45|499.35|7
1636848290000|2021-11-14 00:04:50|503.46|499.36|503.61|499.51|503.61|499.51|503.45|499.35|10
1636848300000|2021-11-14 00:05:00|503.65|499.55|503.63|499.53|503.73|499.63|503.61|499.51|17
1636848310000|2021-11-14 00:05:10|503.6|499.5|503.6|499.5|503.62|499.52|503.6|499.5|3
1636848320000|2021-11-14 00:05:20|503.61|499.51|503.58|499.48|503.61|499.51|503.56|499.46|7
1636848330000|2021-11-14 00:05:30|503.56|499.46|503.57|499.47|503.57|499.47|503.56|499.46|4
1636848340000|2021-11-14 00:05:40|503.58|499.48|503.58|499.48|503.59|499.49|503.57|499.47|5
1636848350000|2021-11-14 00:05:50|503.55|499.45|503.56|499.46|503.57|499.47|503.54|499.44|8
1636848360000|2021-11-14 00:06:00|503.55|499.45|503.56|499.46|503.57|499.47|503.55|499.45|7
1636848370000|2021-11-14 00:06:10|503.55|499.45|503.82|499.72|503.82|499.72|503.55|499.45|10
1636848380000|2021-11-14 00:06:20|503.83|499.73|503.93|499.83|503.93|499.83|503.83|499.73|12
1636848390000|2021-11-14 00:06:30|503.94|499.84|504.11|500.01|504.11|500.01|503.94|499.84|7
1636848400000|2021-11-14 00:06:40|504.12|500.02|504.21|500.11|504.24|500.14|504.11|500.01|21
1636848410000|2021-11-14 00:06:50|504.19|500.09|504.01|499.91|504.19|500.09|504.01|499.91|12
1636848420000|2021-11-14 00:07:00|504|499.9|504.09|499.99|504.09|499.99|503.99|499.89|18
1636848430000|2021-11-14 00:07:10|504.07|499.97|503.99|499.89|504.11|500.01|503.99|499.89|13
1636848440000|2021-11-14 00:07:20|504.02|499.92|504|499.9|504.03|499.93|503.98|499.88|6
1636848450000|2021-11-14 00:07:30|503.98|499.88|504.06|499.96|504.11|500.01|503.98|499.88|16
1636848460000|2021-11-14 00:07:40|504.04|499.94|504.06|499.96|504.07|499.97|504.04|499.94|14
1636848470000|2021-11-14 00:07:50|504.04|499.94|504.02|499.92|504.06|499.96|504.01|499.91|9
1636848480000|2021-11-14 00:08:00|504.03|499.93|503.98|499.88|504.03|499.93|503.98|499.88|5
1636848500000|2021-11-14 00:08:20|503.99|499.89|503.98|499.88|503.99|499.89|503.98|499.88|2
1636848510000|2021-11-14 00:08:30|503.97|499.87|503.98|499.88|503.99|499.89|503.97|499.87|4
1636848520000|2021-11-14 00:08:40|503.99|499.89|503.98|499.88|504|499.9|503.97|499.87|12
1636848530000|2021-11-14 00:08:50|503.99|499.89|503.98|499.88|503.99|499.89|503.97|499.87|6
1636848540000|2021-11-14 00:09:00|503.99|499.89|503.98|499.88|503.99|499.89|503.98|499.88|2
1636848550000|2021-11-14 00:09:10|503.99|499.89|503.99|499.89|504|499.9|503.98|499.88|7
1636848560000|2021-11-14 00:09:20|504|499.9|504|499.9|504|499.9|504|499.9|1
1636848570000|2021-11-14 00:09:30|503.99|499.89|504.18|500.08|504.18|500.08|503.99|499.89|14
1636848580000|2021-11-14 00:09:40|504.19|500.09|504.24|500.14|504.25|500.15|504.19|500.09|4
1636848590000|2021-11-14 00:09:50|504.23|500.13|504.24|500.14|504.26|500.16|504.23|500.13|5
1636848600000|2021-11-14 00:10:00|504.21|500.11|504.2|500.1|504.21|500.11|504.2|500.1|4
1636848610000|2021-11-14 00:10:10|504.22|500.12|504.49|500.39|504.5|500.4|504.22|500.12|22
1636848620000|2021-11-14 00:10:20|504.5|500.4|504.42|500.32|504.5|500.4|504.4|500.3|10
1636848630000|2021-11-14 00:10:30|504.41|500.31|504.28|500.18|504.41|500.31|504.26|500.16|8
1636848640000|2021-11-14 00:10:40|504.27|500.17|504.4|500.3|504.44|500.34|504.26|500.16|21
1636848650000|2021-11-14 00:10:50|504.41|500.31|504.49|500.39|504.51|500.41|504.39|500.29|11
1636848660000|2021-11-14 00:11:00|504.5|500.4|504.48|500.38|504.5|500.4|504.46|500.36|16
1636848670000|2021-11-14 00:11:10|504.46|500.36|504.51|500.41|504.51|500.41|504.46|500.36|14
1636848680000|2021-11-14 00:11:20|504.53|500.43|504.63|500.53|504.63|500.53|504.53|500.43|15
1636848690000|2021-11-14 00:11:30|504.64|500.54|504.71|500.61|504.71|500.61|504.63|500.53|15
1636848700000|2021-11-14 00:11:40|504.72|500.62|504.84|500.74|504.84|500.74|504.72|500.62|13
1636848710000|2021-11-14 00:11:50|504.85|500.75|504.9|500.8|504.9|500.8|504.85|500.75|9
1636848720000|2021-11-14 00:12:00|504.87|500.77|505.21|501.11|505.21|501.11|504.87|500.77|16
1636848730000|2021-11-14 00:12:10|505.23|501.13|505.23|501.13|505.23|501.13|505.23|501.13|1
1636848740000|2021-11-14 00:12:20|505.22|501.12|505.21|501.11|505.22|501.12|505.19|501.09|7
1636848750000|2021-11-14 00:12:30|505.22|501.12|505.25|501.15|505.25|501.15|505.21|501.11|10
1636848760000|2021-11-14 00:12:40|505.28|501.18|505.38|501.28|505.39|501.29|505.27|501.17|16
1636848770000|2021-11-14 00:12:50|505.37|501.27|505.38|501.28|505.39|501.29|505.37|501.27|4
1636848780000|2021-11-14 00:13:00|505.4|501.3|505.4|501.3|505.42|501.32|505.39|501.29|9
1636848790000|2021-11-14 00:13:10|505.39|501.29|505.36|501.26|505.4|501.3|505.36|501.26|10
1636848800000|2021-11-14 00:13:20|505.33|501.23|505.29|501.19|505.33|501.23|505.23|501.13|15
1636848810000|2021-11-14 00:13:30|505.27|501.17|505.13|501.03|505.27|501.17|505.06|500.96|15
1636848820000|2021-11-14 00:13:40|505.03|500.93|504.95|500.85|505.03|500.93|504.94|500.84|7
1636848830000|2021-11-14 00:13:50|504.94|500.84|505|500.9|505.03|500.93|504.92|500.82|10
1636848840000|2021-11-14 00:14:00|505.01|500.91|504.95|500.85|505.01|500.91|504.91|500.81|12
1636848850000|2021-11-14 00:14:10|504.98|500.88|504.94|500.84|505.1|501|504.93|500.83|17
1636848860000|2021-11-14 00:14:20|504.93|500.83|505|500.9|505.09|500.99|504.93|500.83|13
1636848870000|2021-11-14 00:14:30|504.94|500.84|504.9|500.8|504.95|500.85|504.9|500.8|5
1636848880000|2021-11-14 00:14:40|504.89|500.79|504.83|500.73|504.9|500.8|504.77|500.67|13
1636848890000|2021-11-14 00:14:50|504.82|500.72|504.78|500.68|504.82|500.72|504.76|500.66|16
1636848900000|2021-11-14 00:15:00|504.77|500.67|504.93|500.83|504.93|500.83|504.77|500.67|18
1636848910000|2021-11-14 00:15:10|504.92|500.82|504.94|500.84|504.95|500.85|504.92|500.82|4
1636848920000|2021-11-14 00:15:20|504.96|500.86|505|500.9|505|500.9|504.96|500.86|8
1636848930000|2021-11-14 00:15:30|505.01|500.91|505.16|501.06|505.17|501.07|505.01|500.91|7
1636848940000|2021-11-14 00:15:40|505.19|501.09|505.39|501.29|505.4|501.3|505.19|501.09|11
1636848950000|2021-11-14 00:15:50|505.43|501.33|505.53|501.43|505.56|501.46|505.43|501.33|9
1636848960000|2021-11-14 00:16:00|505.55|501.45|505.54|501.44|505.58|501.48|505.54|501.44|7
1636848970000|2021-11-14 00:16:10|505.55|501.45|505.62|501.52|505.63|501.53|505.55|501.45|4
1636848980000|2021-11-14 00:16:20|505.59|501.49|505.58|501.48|505.6|501.5|505.58|501.48|4
1636848990000|2021-11-14 00:16:30|505.59|501.49|506.11|502.01|506.11|502.01|505.57|501.47|23
1636849000000|2021-11-14 00:16:40|506.12|502.02|506.31|502.21|506.38|502.28|506.12|502.02|22
1636849010000|2021-11-14 00:16:50|506.3|502.2|506.03|501.93|506.32|502.22|506.02|501.92|16
1636849020000|2021-11-14 00:17:00|506.06|501.96|506.36|502.26|506.37|502.27|506.06|501.96|24
1636849030000|2021-11-14 00:17:10|506.35|502.25|506.48|502.38|506.48|502.38|506.17|502.07|28
1636849040000|2021-11-14 00:17:20|506.49|502.39|506.6|502.5|506.6|502.5|506.47|502.37|29
1636849050000|2021-11-14 00:17:30|506.59|502.49|506.76|502.66|506.77|502.67|506.56|502.46|17
1636849060000|2021-11-14 00:17:40|506.77|502.67|507.03|502.93|507.08|502.98|506.76|502.66|15
1636849070000|2021-11-14 00:17:50|507.04|502.94|507.03|502.93|507.06|502.96|507.02|502.92|11
1636849080000|2021-11-14 00:18:00|507.01|502.91|507.05|502.95|507.07|502.97|507.01|502.91|11
1636849090000|2021-11-14 00:18:10|507.07|502.97|507.18|503.08|507.2|503.1|507.07|502.97|14
1636849100000|2021-11-14 00:18:20|507.19|503.09|507.16|503.06|507.19|503.09|507.16|503.06|3
1636849110000|2021-11-14 00:18:30|507.18|503.08|507.01|502.91|507.24|503.14|506.94|502.84|23
1636849120000|2021-11-14 00:18:40|506.87|502.77|506.52|502.42|506.87|502.77|506.46|502.36|26
1636849130000|2021-11-14 00:18:50|506.51|502.41|506.55|502.45|506.58|502.48|506.51|502.41|16
1636849140000|2021-11-14 00:19:00|506.56|502.46|506.64|502.54|506.7|502.6|506.56|502.46|18
1636849150000|2021-11-14 00:19:10|506.63|502.53|506.55|502.45|506.63|502.53|506.55|502.45|9
1636849160000|2021-11-14 00:19:20|506.54|502.44|506.93|502.83|506.93|502.83|506.52|502.42|22
1636849170000|2021-11-14 00:19:30|506.92|502.82|506.95|502.85|506.95|502.85|506.85|502.75|17
1636849180000|2021-11-14 00:19:40|506.94|502.84|507.1|503|507.1|503|506.93|502.83|15
1636849190000|2021-11-14 00:19:50|507.09|502.99|507.27|503.17|507.27|503.17|507.09|502.99|12
1636849200000|2021-11-14 00:20:00|507.33|503.23|507.47|503.37|507.47|503.37|507.33|503.23|7
1636849210000|2021-11-14 00:20:10|507.42|503.32|507.29|503.19|507.57|503.47|507.29|503.19|10
1636849220000|2021-11-14 00:20:20|507.27|503.17|507.45|503.35|507.45|503.35|507.26|503.16|17
1636849230000|2021-11-14 00:20:30|507.46|503.36|507.54|503.44|507.54|503.44|507.45|503.35|15
1636849240000|2021-11-14 00:20:40|507.53|503.43|507.81|503.71|507.83|503.73|507.53|503.43|30
1636849250000|2021-11-14 00:20:50|507.84|503.74|507.58|503.48|507.89|503.79|507.55|503.45|24
1636849260000|2021-11-14 00:21:00|507.57|503.47|507.89|503.79|507.9|503.8|507.57|503.47|17
1636849270000|2021-11-14 00:21:10|507.9|503.8|507.97|503.87|508.09|503.99|507.81|503.71|24
1636849280000|2021-11-14 00:21:20|507.99|503.89|508.54|504.44|508.58|504.48|507.96|503.86|26
1636849290000|2021-11-14 00:21:30|508.49|504.39|508.34|504.24|508.49|504.39|508.23|504.13|29
1636849300000|2021-11-14 00:21:40|508.33|504.23|508.38|504.28|508.59|504.49|508.33|504.23|31
1636849310000|2021-11-14 00:21:50|508.33|504.23|508.27|504.17|508.37|504.27|508.21|504.11|21
1636849320000|2021-11-14 00:22:00|508.28|504.18|508.73|504.63|508.73|504.63|508.27|504.17|26
1636849330000|2021-11-14 00:22:10|508.77|504.67|508.85|504.75|508.86|504.76|508.76|504.66|15
1636849340000|2021-11-14 00:22:20|508.86|504.76|508.77|504.67|508.9|504.8|508.77|504.67|22
1636849350000|2021-11-14 00:22:30|508.78|504.68|508.85|504.75|508.85|504.75|508.72|504.62|15
1636849360000|2021-11-14 00:22:40|508.83|504.73|509.14|505.04|509.25|505.15|508.81|504.71|22
1636849370000|2021-11-14 00:22:50|509.12|505.02|509.15|505.05|509.17|505.07|509.1|505|15
1636849380000|2021-11-14 00:23:00|509.17|505.07|508.93|504.83|509.2|505.1|508.93|504.83|15
1636849390000|2021-11-14 00:23:10|509.02|504.92|509.09|504.99|509.1|505|509.01|504.91|13
1636849400000|2021-11-14 00:23:20|509.08|504.98|509.11|505.01|509.28|505.18|509.08|504.98|20
1636849410000|2021-11-14 00:23:30|509.13|505.03|509.23|505.13|509.23|505.13|509.13|505.03|13
1636849420000|2021-11-14 00:23:40|509.21|505.11|509.18|505.08|509.21|505.11|509.12|505.02|9
1636849430000|2021-11-14 00:23:50|509.19|505.09|509.18|505.08|509.19|505.09|509.17|505.07|8
1636849440000|2021-11-14 00:24:00|509.19|505.09|509.27|505.17|509.27|505.17|509.19|505.09|16
1636849450000|2021-11-14 00:24:10|509.29|505.19|509.37|505.27|509.41|505.31|509.28|505.18|10
1636849460000|2021-11-14 00:24:20|509.43|505.33|509.19|505.09|509.54|505.44|509.15|505.05|30
1636849470000|2021-11-14 00:24:30|509.18|505.08|509.38|505.28|509.49|505.39|509.18|505.08|18
1636849480000|2021-11-14 00:24:40|509.39|505.29|509.47|505.37|509.49|505.39|509.24|505.14|25
1636849490000|2021-11-14 00:24:50|509.46|505.36|509.66|505.56|509.67|505.57|509.46|505.36|18
1636849500000|2021-11-14 00:25:00|509.67|505.57|509.55|505.45|509.68|505.58|509.55|505.45|11
1636849510000|2021-11-14 00:25:10|509.51|505.41|509.41|505.31|509.51|505.41|509.39|505.29|13
1636849520000|2021-11-14 00:25:20|509.45|505.35|509.32|505.22|509.45|505.35|509.31|505.21|21
1636849530000|2021-11-14 00:25:30|509.3|505.2|509.31|505.21|509.34|505.24|509.3|505.2|20
1636849540000|2021-11-14 00:25:40|509.3|505.2|509.06|504.96|509.3|505.2|509.06|504.96|25
1636849550000|2021-11-14 00:25:50|509.07|504.97|509.06|504.96|509.07|504.97|509.06|504.96|6
1636849560000|2021-11-14 00:26:00|509.07|504.97|509.5|505.4|509.52|505.42|509.07|504.97|18
1636849570000|2021-11-14 00:26:10|509.51|505.41|509.58|505.48|509.6|505.5|509.51|505.41|9
1636849580000|2021-11-14 00:26:20|509.59|505.49|509.56|505.46|509.62|505.52|509.51|505.41|13
1636849590000|2021-11-14 00:26:30|509.57|505.47|509.66|505.56|509.67|505.57|509.52|505.42|11
1636849600000|2021-11-14 00:26:40|509.68|505.58|509.76|505.66|509.76|505.66|509.66|505.56|21
1636849610000|2021-11-14 00:26:50|509.75|505.65|510.15|506.05|510.19|506.09|509.75|505.65|27
1636849620000|2021-11-14 00:27:00|510.14|506.04|510.5|506.4|510.51|506.41|510.14|506.04|17
1636849630000|2021-11-14 00:27:10|510.53|506.43|510.56|506.46|510.64|506.54|510.27|506.17|31
1636849640000|2021-11-14 00:27:20|510.55|506.45|510.61|506.51|510.61|506.51|510.54|506.44|17
1636849650000|2021-11-14 00:27:30|510.62|506.52|510.54|506.44|510.66|506.56|510.54|506.44|14
1636849660000|2021-11-14 00:27:40|510.53|506.43|510.29|506.19|510.57|506.47|510.27|506.17|19
1636849670000|2021-11-14 00:27:50|510.33|506.23|510.61|506.51|510.61|506.51|510.33|506.23|15
1636849680000|2021-11-14 00:28:00|510.6|506.5|510.56|506.46|510.66|506.56|510.54|506.44|21
1636849690000|2021-11-14 00:28:10|510.52|506.42|510.48|506.38|510.61|506.51|510.31|506.21|24
1636849700000|2021-11-14 00:28:20|510.49|506.39|510.4|506.3|510.49|506.39|510.4|506.3|19
1636849710000|2021-11-14 00:28:30|510.41|506.31|510.35|506.25|510.43|506.33|510.35|506.25|12
1636849720000|2021-11-14 00:28:40|510.36|506.26|510.38|506.28|510.42|506.32|510.35|506.25|13
1636849730000|2021-11-14 00:28:50|510.37|506.27|510.16|506.06|510.37|506.27|510.12|506.02|24
1636849740000|2021-11-14 00:29:00|510.17|506.07|510.28|506.18|510.28|506.18|510.16|506.06|22
1636849750000|2021-11-14 00:29:10|510.29|506.19|510.25|506.15|510.29|506.19|510.24|506.14|10
1636849760000|2021-11-14 00:29:20|510.26|506.16|510.22|506.12|510.26|506.16|510.19|506.09|15
1636849770000|2021-11-14 00:29:30|510.21|506.11|509.88|505.78|510.21|506.11|509.87|505.77|24
1636849780000|2021-11-14 00:29:40|509.87|505.77|509.51|505.41|509.87|505.77|509.51|505.41|26
1636849790000|2021-11-14 00:29:50|509.49|505.39|509.33|505.23|509.49|505.39|509.31|505.21|19
1636849800000|2021-11-14 00:30:00|509.34|505.24|509.56|505.46|509.73|505.63|509.34|505.24|23
1636849810000|2021-11-14 00:30:10|509.54|505.44|509.35|505.25|509.59|505.49|509.35|505.25|22
1636849820000|2021-11-14 00:30:20|509.33|505.23|509.16|505.06|509.34|505.24|509.16|505.06|19
1636849830000|2021-11-14 00:30:30|509.17|505.07|509.03|504.93|509.17|505.07|509.02|504.92|15
1636849840000|2021-11-14 00:30:40|509.05|504.95|508.78|504.68|509.05|504.95|508.78|504.68|20
1636849850000|2021-11-14 00:30:50|508.75|504.65|508.73|504.63|508.79|504.69|508.71|504.61|23
1636849860000|2021-11-14 00:31:00|508.72|504.62|508.51|504.41|508.74|504.64|508.51|504.41|15
1636849870000|2021-11-14 00:31:10|508.5|504.4|508.2|504.1|508.51|504.41|508.2|504.1|18
1636849880000|2021-11-14 00:31:20|508.19|504.09|508.11|504.01|508.2|504.1|508.09|503.99|16
1636849890000|2021-11-14 00:31:30|508.07|503.97|508.05|503.95|508.21|504.11|508.04|503.94|24
1636849900000|2021-11-14 00:31:40|508.04|503.94|508.04|503.94|508.06|503.96|508.03|503.93|17
1636849910000|2021-11-14 00:31:50|508.02|503.92|507.88|503.78|508.03|503.93|507.88|503.78|14
1636849920000|2021-11-14 00:32:00|507.89|503.79|507.79|503.69|507.89|503.79|507.78|503.68|13
1636849930000|2021-11-14 00:32:10|507.83|503.73|508.36|504.26|508.37|504.27|507.83|503.73|19
1636849940000|2021-11-14 00:32:20|508.37|504.27|508.39|504.29|508.39|504.29|508.36|504.26|7
1636849950000|2021-11-14 00:32:30|508.38|504.28|508.35|504.25|508.39|504.29|508.35|504.25|6
1636849960000|2021-11-14 00:32:40|508.37|504.27|508.22|504.12|508.37|504.27|508.22|504.12|14
1636849970000|2021-11-14 00:32:50|508.17|504.07|508.13|504.03|508.17|504.07|508.05|503.95|17
1636849980000|2021-11-14 00:33:00|508.12|504.02|508.16|504.06|508.16|504.06|508.12|504.02|5
1636849990000|2021-11-14 00:33:10|508.2|504.1|508.22|504.12|508.24|504.14|508.2|504.1|7
1636850000000|2021-11-14 00:33:20|508.21|504.11|508.22|504.12|508.22|504.12|508.21|504.11|2
1636850010000|2021-11-14 00:33:30|508.24|504.14|508.25|504.15|508.25|504.15|508.24|504.14|2
1636850020000|2021-11-14 00:33:40|508.24|504.14|508.3|504.2|508.3|504.2|508.21|504.11|10
1636850030000|2021-11-14 00:33:50|508.32|504.22|508.48|504.38|508.54|504.44|508.32|504.22|15
1636850040000|2021-11-14 00:34:00|508.44|504.34|508.44|504.34|508.44|504.34|508.44|504.34|1
1636850050000|2021-11-14 00:34:10|508.42|504.32|508.15|504.05|508.42|504.32|508.15|504.05|21
1636850060000|2021-11-14 00:34:20|508.11|504.01|508.03|503.93|508.11|504.01|508.03|503.93|9
1636850070000|2021-11-14 00:34:30|508.02|503.92|507.86|503.76|508.02|503.92|507.79|503.69|22
1636850080000|2021-11-14 00:34:40|507.84|503.74|507.63|503.53|507.85|503.75|507.63|503.53|15
1636850090000|2021-11-14 00:34:50|507.64|503.54|507.51|503.41|507.64|503.54|507.49|503.39|15
1636850100000|2021-11-14 00:35:00|507.52|503.42|507.77|503.67|507.79|503.69|507.52|503.42|33
1636850110000|2021-11-14 00:35:10|507.75|503.65|507.51|503.41|507.78|503.68|507.51|503.41|24
1636850120000|2021-11-14 00:35:20|507.5|503.4|507.42|503.32|507.5|503.4|507.42|503.32|15
1636850130000|2021-11-14 00:35:30|507.4|503.3|507.41|503.31|507.44|503.34|507.4|503.3|8
1636850140000|2021-11-14 00:35:40|507.4|503.3|507.3|503.2|507.41|503.31|507.3|503.2|21
1636850150000|2021-11-14 00:35:50|507.29|503.19|507.32|503.22|507.34|503.24|507.29|503.19|8
1636850160000|2021-11-14 00:36:00|507.31|503.21|507.32|503.22|507.33|503.23|507.3|503.2|11
1636850170000|2021-11-14 00:36:10|507.3|503.2|507.31|503.21|507.31|503.21|507.17|503.07|19
1636850180000|2021-11-14 00:36:20|507.3|503.2|507.32|503.22|507.34|503.24|507.25|503.15|21
1636850190000|2021-11-14 00:36:30|507.31|503.21|507.2|503.1|507.32|503.22|507.2|503.1|21
1636850200000|2021-11-14 00:36:40|507.18|503.08|506.95|502.85|507.2|503.1|506.91|502.81|19
1636850210000|2021-11-14 00:36:50|506.94|502.84|507.32|503.22|507.32|503.22|506.8|502.7|26
1636850220000|2021-11-14 00:37:00|507.36|503.26|507.72|503.62|507.86|503.76|507.36|503.26|21
1636850230000|2021-11-14 00:37:10|507.71|503.61|507.65|503.55|507.71|503.61|507.61|503.51|11
1636850240000|2021-11-14 00:37:20|507.67|503.57|507.65|503.55|507.67|503.57|507.62|503.52|7
1636850250000|2021-11-14 00:37:30|507.66|503.56|507.87|503.77|507.93|503.83|507.66|503.56|18
1636850260000|2021-11-14 00:37:40|507.88|503.78|508.03|503.93|508.03|503.93|507.88|503.78|17
1636850270000|2021-11-14 00:37:50|508.01|503.91|507.91|503.81|508.01|503.91|507.89|503.79|15
1636850280000|2021-11-14 00:38:00|507.9|503.8|507.95|503.85|507.95|503.85|507.9|503.8|9
1636850290000|2021-11-14 00:38:10|507.93|503.83|507.93|503.83|508.01|503.91|507.93|503.83|12
1636850300000|2021-11-14 00:38:20|507.9|503.8|507.84|503.74|507.9|503.8|507.83|503.73|11
1636850310000|2021-11-14 00:38:30|507.83|503.73|507.85|503.75|507.85|503.75|507.83|503.73|9
1636850320000|2021-11-14 00:38:40|507.84|503.74|507.84|503.74|507.85|503.75|507.84|503.74|3
1636850330000|2021-11-14 00:38:50|507.85|503.75|507.59|503.49|507.85|503.75|507.56|503.46|12
1636850340000|2021-11-14 00:39:00|507.56|503.46|507.53|503.43|507.59|503.49|507.51|503.41|17
1636850350000|2021-11-14 00:39:10|507.52|503.42|507.43|503.33|507.66|503.56|507.42|503.32|21
1636850360000|2021-11-14 00:39:20|507.42|503.32|507.43|503.33|507.43|503.33|507.35|503.25|8
1636850370000|2021-11-14 00:39:30|507.44|503.34|507.41|503.31|507.44|503.34|507.41|503.31|15
1636850380000|2021-11-14 00:39:40|507.42|503.32|507.43|503.33|507.46|503.36|507.34|503.24|14
1636850390000|2021-11-14 00:39:50|507.44|503.34|507.52|503.42|507.52|503.42|507.43|503.33|12
1636850400000|2021-11-14 00:40:00|507.51|503.41|507.57|503.47|507.58|503.48|507.51|503.41|14
1636850410000|2021-11-14 00:40:10|507.58|503.48|507.58|503.48|507.59|503.49|507.57|503.47|7
1636850420000|2021-11-14 00:40:20|507.57|503.47|507.6|503.5|507.6|503.5|507.55|503.45|9
1636850430000|2021-11-14 00:40:30|507.61|503.51|507.68|503.58|507.68|503.58|507.6|503.5|8
1636850440000|2021-11-14 00:40:40|507.67|503.57|507.78|503.68|507.82|503.72|507.67|503.57|17
1636850450000|2021-11-14 00:40:50|507.79|503.69|507.89|503.79|507.9|503.8|507.79|503.69|18
1636850460000|2021-11-14 00:41:00|507.9|503.8|507.9|503.8|507.9|503.8|507.9|503.8|1
1636850480000|2021-11-14 00:41:20|507.88|503.78|507.89|503.79|507.9|503.8|507.88|503.78|3
1636850490000|2021-11-14 00:41:30|507.88|503.78|507.83|503.73|507.88|503.78|507.83|503.73|7
1636850500000|2021-11-14 00:41:40|507.84|503.74|507.94|503.84|507.96|503.86|507.83|503.73|12
1636850510000|2021-11-14 00:41:50|507.93|503.83|508.03|503.93|508.03|503.93|507.93|503.83|15
1636850520000|2021-11-14 00:42:00|508.02|503.92|508.01|503.91|508.02|503.92|508.01|503.91|2
1636850530000|2021-11-14 00:42:10|508.02|503.92|507.95|503.85|508.04|503.94|507.95|503.85|16
1636850540000|2021-11-14 00:42:20|507.96|503.86|508.02|503.92|508.02|503.92|507.94|503.84|11
1636850550000|2021-11-14 00:42:30|508.05|503.95|508.06|503.96|508.11|504.01|508.05|503.95|15
1636850560000|2021-11-14 00:42:40|508.05|503.95|507.77|503.67|508.05|503.95|507.77|503.67|21
1636850570000|2021-11-14 00:42:50|507.75|503.65|507.71|503.61|507.76|503.66|507.7|503.6|15
1636850580000|2021-11-14 00:43:00|507.75|503.65|507.65|503.55|507.75|503.65|507.63|503.53|12
1636850590000|2021-11-14 00:43:10|507.63|503.53|507.53|503.43|507.66|503.56|507.53|503.43|10
1636850600000|2021-11-14 00:43:20|507.55|503.45|507.42|503.32|507.55|503.45|507.42|503.32|11
1636850610000|2021-11-14 00:43:30|507.41|503.31|507.31|503.21|507.41|503.31|507.31|503.21|19
1636850620000|2021-11-14 00:43:40|507.33|503.23|507.3|503.2|507.33|503.23|507.27|503.17|10
1636850630000|2021-11-14 00:43:50|507.29|503.19|507.33|503.23|507.36|503.26|507.29|503.19|9
1636850640000|2021-11-14 00:44:00|507.32|503.22|507.31|503.21|507.33|503.23|507.3|503.2|21
1636850650000|2021-11-14 00:44:10|507.3|503.2|507.3|503.2|507.31|503.21|507.3|503.2|9
1636850660000|2021-11-14 00:44:20|507.31|503.21|507.3|503.2|507.31|503.21|507.29|503.19|24
1636850670000|2021-11-14 00:44:30|507.29|503.19|507.31|503.21|507.31|503.21|507.29|503.19|7
1636850680000|2021-11-14 00:44:40|507.3|503.2|507.45|503.35|507.47|503.37|507.3|503.2|20
1636850690000|2021-11-14 00:44:50|507.43|503.33|507.56|503.46|507.63|503.53|507.42|503.32|28
1636850700000|2021-11-14 00:45:00|507.6|503.5|507.65|503.55|507.66|503.56|507.59|503.49|8
1636850710000|2021-11-14 00:45:10|507.66|503.56|507.62|503.52|507.66|503.56|507.62|503.52|10
1636850720000|2021-11-14 00:45:20|507.63|503.53|507.62|503.52|507.63|503.53|507.61|503.51|4
1636850730000|2021-11-14 00:45:30|507.63|503.53|507.62|503.52|507.64|503.54|507.62|503.52|4
1636850740000|2021-11-14 00:45:40|507.61|503.51|507.63|503.53|507.64|503.54|507.6|503.5|14
1636850750000|2021-11-14 00:45:50|507.64|503.54|507.51|503.41|507.65|503.55|507.51|503.41|16
1636850760000|2021-11-14 00:46:00|507.45|503.35|507.45|503.35|507.46|503.36|507.45|503.35|5
1636850770000|2021-11-14 00:46:10|507.46|503.36|507.36|503.26|507.57|503.47|507.36|503.26|21
1636850780000|2021-11-14 00:46:20|507.35|503.25|507.3|503.2|507.35|503.25|507.29|503.19|16
1636850790000|2021-11-14 00:46:30|507.31|503.21|507.26|503.16|507.34|503.24|507.26|503.16|14
1636850800000|2021-11-14 00:46:40|507.25|503.15|507.24|503.14|507.27|503.17|507.23|503.13|13
1636850810000|2021-11-14 00:46:50|507.25|503.15|507.32|503.22|507.34|503.24|507.25|503.15|18
1636850820000|2021-11-14 00:47:00|507.3|503.2|507.44|503.34|507.44|503.34|507.3|503.2|12
1636850830000|2021-11-14 00:47:10|507.46|503.36|507.48|503.38|507.51|503.41|507.41|503.31|19
1636850840000|2021-11-14 00:47:20|507.47|503.37|507.5|503.4|507.5|503.4|507.47|503.37|4
1636850850000|2021-11-14 00:47:30|507.48|503.38|507.5|503.4|507.51|503.41|507.48|503.38|6
1636850860000|2021-11-14 00:47:40|507.51|503.41|507.58|503.48|507.58|503.48|507.5|503.4|12
1636850870000|2021-11-14 00:47:50|507.6|503.5|507.91|503.81|507.91|503.81|507.6|503.5|23
1636850880000|2021-11-14 00:48:00|507.92|503.82|508|503.9|508.01|503.91|507.92|503.82|20
1636850890000|2021-11-14 00:48:10|508.01|503.91|507.72|503.62|508.02|503.92|507.72|503.62|16
1636850900000|2021-11-14 00:48:20|507.73|503.63|507.63|503.53|507.73|503.63|507.61|503.51|17
1636850910000|2021-11-14 00:48:30|507.65|503.55|507.64|503.54|507.65|503.55|507.63|503.53|7
1636850920000|2021-11-14 00:48:40|507.63|503.53|507.63|503.53|507.64|503.54|507.61|503.51|16
1636850930000|2021-11-14 00:48:50|507.62|503.52|507.74|503.64|507.81|503.71|507.62|503.52|13
1636850940000|2021-11-14 00:49:00|507.75|503.65|507.79|503.69|507.79|503.69|507.71|503.61|11
1636850950000|2021-11-14 00:49:10|507.78|503.68|507.82|503.72|507.82|503.72|507.77|503.67|13
1636850960000|2021-11-14 00:49:20|507.81|503.71|507.8|503.7|507.83|503.73|507.8|503.7|8
1636850970000|2021-11-14 00:49:30|507.81|503.71|507.8|503.7|507.82|503.72|507.8|503.7|4
1636850980000|2021-11-14 00:49:40|507.81|503.71|507.8|503.7|507.82|503.72|507.8|503.7|6
1636850990000|2021-11-14 00:49:50|507.78|503.68|507.84|503.74|507.84|503.74|507.77|503.67|8
1636851000000|2021-11-14 00:50:00|507.83|503.73|507.84|503.74|507.84|503.74|507.83|503.73|4
1636851010000|2021-11-14 00:50:10|507.83|503.73|507.83|503.73|507.83|503.73|507.79|503.69|16
1636851020000|2021-11-14 00:50:20|507.84|503.74|507.81|503.71|507.85|503.75|507.8|503.7|7
1636851030000|2021-11-14 00:50:30|507.8|503.7|507.73|503.63|507.8|503.7|507.73|503.63|6
1636851040000|2021-11-14 00:50:40|507.74|503.64|507.73|503.63|507.74|503.64|507.73|503.63|2
1636851050000|2021-11-14 00:50:50|507.72|503.62|507.68|503.58|507.72|503.62|507.68|503.58|7
1636851060000|2021-11-14 00:51:00|507.69|503.59|507.71|503.61|507.73|503.63|507.68|503.58|11
1636851070000|2021-11-14 00:51:10|507.7|503.6|507.71|503.61|507.72|503.62|507.69|503.59|17
1636851080000|2021-11-14 00:51:20|507.72|503.62|507.73|503.63|507.74|503.64|507.71|503.61|9
1636851090000|2021-11-14 00:51:30|507.72|503.62|507.73|503.63|507.74|503.64|507.66|503.56|8
1636851100000|2021-11-14 00:51:40|507.7|503.6|507.39|503.29|507.7|503.6|507.39|503.29|20
1636851110000|2021-11-14 00:51:50|507.33|503.23|507.2|503.1|507.33|503.23|507.2|503.1|9
1636851120000|2021-11-14 00:52:00|507.16|503.06|507.06|502.96|507.16|503.06|507.06|502.96|12
1636851130000|2021-11-14 00:52:10|507.04|502.94|507.07|502.97|507.1|503|506.98|502.88|21
1636851140000|2021-11-14 00:52:20|507.1|503|507.19|503.09|507.19|503.09|507.06|502.96|13
1636851150000|2021-11-14 00:52:30|507.17|503.07|507.11|503.01|507.17|503.07|507.09|502.99|14
1636851160000|2021-11-14 00:52:40|507.1|503|507.11|503.01|507.12|503.02|507.1|503|4
1636851170000|2021-11-14 00:52:50|507.09|502.99|507.06|502.96|507.09|502.99|507.04|502.94|14
1636851180000|2021-11-14 00:53:00|507.05|502.95|507.1|503|507.12|503.02|507.04|502.94|14
1636851190000|2021-11-14 00:53:10|507.12|503.02|507.13|503.03|507.15|503.05|507.11|503.01|17
1636851200000|2021-11-14 00:53:20|507.14|503.04|507.14|503.04|507.17|503.07|507.14|503.04|7
1636851210000|2021-11-14 00:53:30|507.13|503.03|507.12|503.02|507.13|503.03|507.1|503|10
1636851220000|2021-11-14 00:53:40|507.13|503.03|507.09|502.99|507.15|503.05|507.09|502.99|12
1636851230000|2021-11-14 00:53:50|507.1|503|507.15|503.05|507.15|503.05|507.09|502.99|9
1636851240000|2021-11-14 00:54:00|507.18|503.08|507.19|503.09|507.21|503.11|507.16|503.06|13
1636851250000|2021-11-14 00:54:10|507.21|503.11|507.1|503|507.22|503.12|507.1|503|10
1636851260000|2021-11-14 00:54:20|507.02|502.92|507|502.9|507.02|502.92|506.97|502.87|16
1636851270000|2021-11-14 00:54:30|507.01|502.91|507.11|503.01|507.11|503.01|507|502.9|14
1636851280000|2021-11-14 00:54:40|507.1|503|507.07|502.97|507.1|503|507.07|502.97|12
1636851290000|2021-11-14 00:54:50|507.08|502.98|507.08|502.98|507.09|502.99|507.07|502.97|9
1636851300000|2021-11-14 00:55:00|507.07|502.97|507.07|502.97|507.09|502.99|507.06|502.96|7
1636851310000|2021-11-14 00:55:10|507.08|502.98|507.11|503.01|507.12|503.02|507.08|502.98|7
1636851320000|2021-11-14 00:55:20|507.1|503|507.13|503.03|507.14|503.04|507.06|502.96|17
1636851330000|2021-11-14 00:55:30|507.12|503.02|507.07|502.97|507.12|503.02|507.06|502.96|7
1636851340000|2021-11-14 00:55:40|507.06|502.96|507.03|502.93|507.09|502.99|507.02|502.92|15
1636851350000|2021-11-14 00:55:50|507.02|502.92|507.06|502.96|507.07|502.97|507.01|502.91|9
1636851360000|2021-11-14 00:56:00|507.05|502.95|507.05|502.95|507.08|502.98|507.04|502.94|10
1636851370000|2021-11-14 00:56:10|507.04|502.94|507.1|503|507.11|503.01|507.04|502.94|8
1636851380000|2021-11-14 00:56:20|507.09|502.99|507.04|502.94|507.09|502.99|507.03|502.93|8
1636851390000|2021-11-14 00:56:30|507.05|502.95|507.04|502.94|507.06|502.96|507.04|502.94|6
1636851400000|2021-11-14 00:56:40|507.05|502.95|507|502.9|507.05|502.95|506.99|502.89|12
1636851410000|2021-11-14 00:56:50|506.99|502.89|506.98|502.88|507.01|502.91|506.98|502.88|12
1636851420000|2021-11-14 00:57:00|506.97|502.87|506.97|502.87|506.99|502.89|506.96|502.86|8
1636851430000|2021-11-14 00:57:10|506.96|502.86|506.95|502.85|506.96|502.86|506.95|502.85|4
1636851440000|2021-11-14 00:57:20|506.97|502.87|506.97|502.87|506.97|502.87|506.93|502.83|11
1636851450000|2021-11-14 00:57:30|506.96|502.86|506.94|502.84|506.97|502.87|506.94|502.84|4
1636851460000|2021-11-14 00:57:40|506.95|502.85|506.94|502.84|506.95|502.85|506.94|502.84|2
1636851470000|2021-11-14 00:57:50|506.95|502.85|506.95|502.85|507.07|502.97|506.95|502.85|18
1636851480000|2021-11-14 00:58:00|506.94|502.84|506.86|502.76|506.99|502.89|506.85|502.75|17
1636851490000|2021-11-14 00:58:10|506.84|502.74|506.8|502.7|506.84|502.74|506.8|502.7|4
1636851500000|2021-11-14 00:58:20|506.78|502.68|506.8|502.7|506.8|502.7|506.77|502.67|3
1636851510000|2021-11-14 00:58:30|506.81|502.71|506.77|502.67|506.81|502.71|506.76|502.66|7
1636851520000|2021-11-14 00:58:40|506.73|502.63|506.51|502.41|506.73|502.63|506.44|502.34|22
1636851530000|2021-11-14 00:58:50|506.49|502.39|506.42|502.32|506.51|502.41|506.33|502.23|22
1636851540000|2021-11-14 00:59:00|506.4|502.3|506.28|502.18|506.4|502.3|506.28|502.18|12
1636851550000|2021-11-14 00:59:10|506.29|502.19|506.27|502.17|506.29|502.19|506.26|502.16|14
1636851560000|2021-11-14 00:59:20|506.26|502.16|506.52|502.42|506.52|502.42|506.24|502.14|24
1636851570000|2021-11-14 00:59:30|506.49|502.39|506.66|502.56|506.66|502.56|506.49|502.39|8
1636851580000|2021-11-14 00:59:40|506.65|502.55|506.74|502.64|506.74|502.64|506.65|502.55|13
1636851590000|2021-11-14 00:59:50|506.73|502.63|506.73|502.63|506.73|502.63|506.73|502.63|1
1636851600000|2021-11-14 01:00:00|506.75|502.65|506.9|502.8|506.9|502.8|506.75|502.65|16
1636851610000|2021-11-14 01:00:10|506.89|502.79|506.97|502.87|506.98|502.88|506.85|502.75|16
1636851620000|2021-11-14 01:00:20|507.05|502.95|507.15|503.05|507.16|503.06|507.05|502.95|15
1636851630000|2021-11-14 01:00:30|507.16|503.06|507.17|503.07|507.19|503.09|507.16|503.06|5
1636851640000|2021-11-14 01:00:40|507.19|503.09|507.38|503.28|507.4|503.3|507.19|503.09|18
1636851650000|2021-11-14 01:00:50|507.4|503.3|507.4|503.3|507.4|503.3|507.4|503.3|1
1636851660000|2021-11-14 01:01:00|507.41|503.31|507.45|503.35|507.53|503.43|507.41|503.31|18
1636851670000|2021-11-14 01:01:10|507.44|503.34|507.26|503.16|507.45|503.35|507.25|503.15|16
1636851680000|2021-11-14 01:01:20|507.3|503.2|506.73|502.63|507.3|503.2|506.73|502.63|22
1636851690000|2021-11-14 01:01:30|506.74|502.64|506.94|502.84|506.94|502.84|506.71|502.61|22
1636851700000|2021-11-14 01:01:40|506.96|502.86|507.3|503.2|507.31|503.21|506.94|502.84|26
1636851710000|2021-11-14 01:01:50|507.31|503.21|507.46|503.36|507.46|503.36|507.3|503.2|8
1636851720000|2021-11-14 01:02:00|507.47|503.37|507.47|503.37|507.47|503.37|507.46|503.36|3
1636851730000|2021-11-14 01:02:10|507.46|503.36|507.45|503.35|507.46|503.36|507.44|503.34|6
1636851740000|2021-11-14 01:02:20|507.46|503.36|507.46|503.36|507.47|503.37|507.45|503.35|5
1636851750000|2021-11-14 01:02:30|507.47|503.37|507.61|503.51|507.61|503.51|507.47|503.37|9
1636851760000|2021-11-14 01:02:40|507.58|503.48|507.49|503.39|507.6|503.5|507.49|503.39|8
1636851770000|2021-11-14 01:02:50|507.47|503.37|507.34|503.24|507.47|503.37|507.33|503.23|9
1636851780000|2021-11-14 01:03:00|507.35|503.25|507.46|503.36|507.61|503.51|507.35|503.25|20
1636851790000|2021-11-14 01:03:10|507.45|503.35|507.46|503.36|507.47|503.37|507.44|503.34|6
1636851800000|2021-11-14 01:03:20|507.47|503.37|507.48|503.38|507.48|503.38|507.47|503.37|2
1636851810000|2021-11-14 01:03:30|507.47|503.37|507.56|503.46|507.57|503.47|507.47|503.37|8
1636851820000|2021-11-14 01:03:40|507.54|503.44|507.53|503.43|507.57|503.47|507.5|503.4|16
1636851830000|2021-11-14 01:03:50|507.54|503.44|507.54|503.44|507.56|503.46|507.54|503.44|5
1636851840000|2021-11-14 01:04:00|507.57|503.47|507.56|503.46|507.57|503.47|507.56|503.46|4
1636851850000|2021-11-14 01:04:10|507.55|503.45|507.61|503.51|507.63|503.53|507.55|503.45|11
1636851860000|2021-11-14 01:04:20|507.6|503.5|507.58|503.48|507.61|503.51|507.58|503.48|4
1636851870000|2021-11-14 01:04:30|507.59|503.49|507.59|503.49|507.59|503.49|507.59|503.49|1
1636851880000|2021-11-14 01:04:40|507.61|503.51|507.59|503.49|507.61|503.51|507.58|503.48|3
1636851890000|2021-11-14 01:04:50|507.6|503.5|507.65|503.55|507.65|503.55|507.6|503.5|4
1636851900000|2021-11-14 01:05:00|507.64|503.54|507.73|503.63|507.73|503.63|507.62|503.52|8
1636851910000|2021-11-14 01:05:10|507.72|503.62|507.69|503.59|507.72|503.62|507.64|503.54|14
1636851920000|2021-11-14 01:05:20|507.7|503.6|507.83|503.73|507.85|503.75|507.7|503.6|9
1636851930000|2021-11-14 01:05:30|507.84|503.74|507.82|503.72|507.87|503.77|507.81|503.71|15
1636851940000|2021-11-14 01:05:40|507.83|503.73|507.81|503.71|507.86|503.76|507.81|503.71|8
1636851950000|2021-11-14 01:05:50|507.83|503.73|507.89|503.79|507.89|503.79|507.83|503.73|11
1636851960000|2021-11-14 01:06:00|507.88|503.78|507.83|503.73|507.89|503.79|507.82|503.72|18
1636851970000|2021-11-14 01:06:10|507.84|503.74|507.81|503.71|507.85|503.75|507.81|503.71|3
1636851980000|2021-11-14 01:06:20|507.83|503.73|507.84|503.74|507.85|503.75|507.81|503.71|7
1636851990000|2021-11-14 01:06:30|507.85|503.75|507.87|503.77|507.96|503.86|507.85|503.75|14
1636852000000|2021-11-14 01:06:40|507.9|503.8|507.88|503.78|507.93|503.83|507.86|503.76|20
1636852010000|2021-11-14 01:06:50|507.89|503.79|507.88|503.78|507.89|503.79|507.87|503.77|4
1636852020000|2021-11-14 01:07:00|507.89|503.79|507.88|503.78|507.89|503.79|507.87|503.77|6
1636852030000|2021-11-14 01:07:10|507.89|503.79|507.88|503.78|507.9|503.8|507.87|503.77|10
1636852040000|2021-11-14 01:07:20|507.89|503.79|507.88|503.78|507.89|503.79|507.87|503.77|16
1636852050000|2021-11-14 01:07:30|507.89|503.79|507.88|503.78|507.9|503.8|507.87|503.77|26
1636852060000|2021-11-14 01:07:40|507.89|503.79|507.89|503.79|507.89|503.79|507.88|503.78|17
1636852070000|2021-11-14 01:07:50|507.88|503.78|507.88|503.78|507.89|503.79|507.88|503.78|3
1636852080000|2021-11-14 01:08:00|507.89|503.79|507.91|503.81|508.03|503.93|507.88|503.78|24
1636852090000|2021-11-14 01:08:10|507.9|503.8|508.06|503.96|508.07|503.97|507.9|503.8|9
1636852100000|2021-11-14 01:08:20|508.07|503.97|508.05|503.95|508.07|503.97|508.05|503.95|7
1636852110000|2021-11-14 01:08:30|508.07|503.97|508.09|503.99|508.09|503.99|508.06|503.96|4
1636852120000|2021-11-14 01:08:40|508.13|504.03|508.18|504.08|508.19|504.09|508.13|504.03|15
1636852130000|2021-11-14 01:08:50|508.19|504.09|508.19|504.09|508.19|504.09|508.19|504.09|1
1636852140000|2021-11-14 01:09:00|508.2|504.1|508.22|504.12|508.24|504.14|508.19|504.09|11
1636852150000|2021-11-14 01:09:10|508.23|504.13|508.23|504.13|508.23|504.13|508.21|504.11|3
1636852160000|2021-11-14 01:09:20|508.21|504.11|508.22|504.12|508.23|504.13|508.21|504.11|8
1636852180000|2021-11-14 01:09:40|508.21|504.11|508.2|504.1|508.22|504.12|508.18|504.08|9
1636852190000|2021-11-14 01:09:50|508.17|504.07|507.96|503.86|508.19|504.09|507.96|503.86|15
1636852200000|2021-11-14 01:10:00|507.95|503.85|507.9|503.8|507.96|503.86|507.89|503.79|14
1636852210000|2021-11-14 01:10:10|507.91|503.81|507.85|503.75|507.91|503.81|507.85|503.75|7
1636852220000|2021-11-14 01:10:20|507.86|503.76|507.86|503.76|507.89|503.79|507.84|503.74|13
1636852230000|2021-11-14 01:10:30|507.85|503.75|507.88|503.78|507.89|503.79|507.85|503.75|9
1636852240000|2021-11-14 01:10:40|507.89|503.79|507.59|503.49|507.89|503.79|507.58|503.48|21
1636852250000|2021-11-14 01:10:50|507.58|503.48|507.74|503.64|507.74|503.64|507.55|503.45|23
1636852260000|2021-11-14 01:11:00|507.75|503.65|507.81|503.71|507.82|503.72|507.75|503.65|9
1636852270000|2021-11-14 01:11:10|507.83|503.73|507.78|503.68|507.83|503.73|507.77|503.67|16
1636852280000|2021-11-14 01:11:20|507.77|503.67|507.61|503.51|507.77|503.67|507.61|503.51|11
1636852290000|2021-11-14 01:11:30|507.58|503.48|507.31|503.21|507.58|503.48|507.31|503.21|21
1636852300000|2021-11-14 01:11:40|507.29|503.19|507.16|503.06|507.31|503.21|507.16|503.06|13
1636852310000|2021-11-14 01:11:50|507.09|502.99|507.02|502.92|507.1|503|507.02|502.92|13
1636852320000|2021-11-14 01:12:00|507.03|502.93|506.99|502.89|507.03|502.93|506.98|502.88|11
1636852330000|2021-11-14 01:12:10|506.98|502.88|506.98|502.88|506.99|502.89|506.94|502.84|7
1636852340000|2021-11-14 01:12:20|506.97|502.87|506.76|502.66|506.98|502.88|506.76|502.66|23
1636852350000|2021-11-14 01:12:30|506.75|502.65|506.47|502.37|506.75|502.65|506.47|502.37|17
1636852360000|2021-11-14 01:12:40|506.49|502.39|506.59|502.49|506.59|502.49|506.49|502.39|10
1636852370000|2021-11-14 01:12:50|506.54|502.44|506.49|502.39|506.54|502.44|506.49|502.39|6
1636852380000|2021-11-14 01:13:00|506.48|502.38|506.3|502.2|506.48|502.38|506.28|502.18|21
1636852390000|2021-11-14 01:13:10|506.28|502.18|506.27|502.17|506.31|502.21|506.24|502.14|21
1636852400000|2021-11-14 01:13:20|506.26|502.16|506.29|502.19|506.34|502.24|506.26|502.16|12
1636852410000|2021-11-14 01:13:30|506.28|502.18|506.27|502.17|506.29|502.19|506.27|502.17|10
1636852420000|2021-11-14 01:13:40|506.28|502.18|506.37|502.27|506.4|502.3|506.28|502.18|18
1636852430000|2021-11-14 01:13:50|506.36|502.26|506.34|502.24|506.38|502.28|506.33|502.23|11
1636852440000|2021-11-14 01:14:00|506.33|502.23|506.35|502.25|506.36|502.26|506.31|502.21|7
1636852450000|2021-11-14 01:14:10|506.36|502.26|506.43|502.33|506.43|502.33|506.36|502.26|7
1636852460000|2021-11-14 01:14:20|506.42|502.32|506.45|502.35|506.45|502.35|506.37|502.27|20
1636852470000|2021-11-14 01:14:30|506.44|502.34|506.44|502.34|506.45|502.35|506.42|502.32|5
1636852480000|2021-11-14 01:14:40|506.42|502.32|506.35|502.25|506.43|502.33|506.34|502.24|12
1636852490000|2021-11-14 01:14:50|506.36|502.26|506.28|502.18|506.36|502.26|506.28|502.18|14
1636852500000|2021-11-14 01:15:00|506.29|502.19|506.35|502.25|506.36|502.26|506.26|502.16|11
1636852510000|2021-11-14 01:15:10|506.34|502.24|506.25|502.15|506.34|502.24|506.25|502.15|15
1636852520000|2021-11-14 01:15:20|506.27|502.17|506.48|502.38|506.5|502.4|506.26|502.16|21
1636852530000|2021-11-14 01:15:30|506.5|502.4|506.65|502.55|506.68|502.58|506.5|502.4|13
1636852540000|2021-11-14 01:15:40|506.63|502.53|506.55|502.45|506.63|502.53|506.54|502.44|6
1636852550000|2021-11-14 01:15:50|506.51|502.41|506.5|502.4|506.51|502.41|506.5|502.4|4
1636852560000|2021-11-14 01:16:00|506.51|502.41|506.59|502.49|506.59|502.49|506.51|502.41|7
1636852570000|2021-11-14 01:16:10|506.61|502.51|506.67|502.57|506.67|502.57|506.61|502.51|8
1636852580000|2021-11-14 01:16:20|506.66|502.56|506.67|502.57|506.68|502.58|506.64|502.54|12
1636852590000|2021-11-14 01:16:30|506.68|502.58|506.75|502.65|506.75|502.65|506.67|502.57|7
1636852600000|2021-11-14 01:16:40|506.78|502.68|506.7|502.6|506.78|502.68|506.7|502.6|16
1636852610000|2021-11-14 01:16:50|506.71|502.61|506.72|502.62|506.73|502.63|506.66|502.56|15
1636852620000|2021-11-14 01:17:00|506.69|502.59|506.65|502.55|506.69|502.59|506.65|502.55|11
1636852630000|2021-11-14 01:17:10|506.68|502.58|506.39|502.29|506.68|502.58|506.39|502.29|18
1636852640000|2021-11-14 01:17:20|506.36|502.26|506.35|502.25|506.38|502.28|506.34|502.24|5
1636852650000|2021-11-14 01:17:30|506.36|502.26|506.35|502.25|506.36|502.26|506.31|502.21|14
1636852660000|2021-11-14 01:17:40|506.36|502.26|506.37|502.27|506.37|502.27|506.35|502.25|12
1636852670000|2021-11-14 01:17:50|506.36|502.26|506.37|502.27|506.38|502.28|506.36|502.26|9
1636852680000|2021-11-14 01:18:00|506.36|502.26|506.37|502.27|506.37|502.27|506.36|502.26|4
1636852690000|2021-11-14 01:18:10|506.36|502.26|506.37|502.27|506.38|502.28|506.36|502.26|7
1636852700000|2021-11-14 01:18:20|506.36|502.26|506.38|502.28|506.41|502.31|506.36|502.26|9
1636852710000|2021-11-14 01:18:30|506.37|502.27|506.37|502.27|506.38|502.28|506.37|502.27|7
1636852720000|2021-11-14 01:18:40|506.36|502.26|506.34|502.24|506.37|502.27|506.34|502.24|5
1636852730000|2021-11-14 01:18:50|506.33|502.23|506.19|502.09|506.4|502.3|506.19|502.09|21
1636852740000|2021-11-14 01:19:00|506.18|502.08|506.14|502.04|506.18|502.08|506.12|502.02|15
1636852750000|2021-11-14 01:19:10|506.15|502.05|506.15|502.05|506.26|502.16|506.14|502.04|17
1636852760000|2021-11-14 01:19:20|506.16|502.06|506.16|502.06|506.16|502.06|506.15|502.05|3
1636852770000|2021-11-14 01:19:30|506.15|502.05|506.15|502.05|506.16|502.06|506.14|502.04|4
1636852780000|2021-11-14 01:19:40|506.16|502.06|506.17|502.07|506.2|502.1|506.11|502.01|21
1636852790000|2021-11-14 01:19:50|506.18|502.08|506.24|502.14|506.24|502.14|506.18|502.08|12
1636852800000|2021-11-14 01:20:00|506.26|502.16|506.37|502.27|506.37|502.27|506.26|502.16|6
1636852810000|2021-11-14 01:20:10|506.38|502.28|506.27|502.17|506.38|502.28|506.26|502.16|12
1636852820000|2021-11-14 01:20:20|506.26|502.16|506.21|502.11|506.28|502.18|506.2|502.1|7
1636852830000|2021-11-14 01:20:30|506.2|502.1|506.23|502.13|506.23|502.13|506.2|502.1|11
1636852840000|2021-11-14 01:20:40|506.24|502.14|506.21|502.11|506.24|502.14|506.21|502.11|3
1636852850000|2021-11-14 01:20:50|506.2|502.1|506.16|502.06|506.2|502.1|506.15|502.05|5
1636852860000|2021-11-14 01:21:00|506.15|502.05|506.14|502.04|506.15|502.05|506.14|502.04|2
1636852870000|2021-11-14 01:21:10|506.15|502.05|506.3|502.2|506.3|502.2|506.15|502.05|10
1636852880000|2021-11-14 01:21:20|506.29|502.19|506.32|502.22|506.42|502.32|506.28|502.18|17
1636852890000|2021-11-14 01:21:30|506.3|502.2|506.33|502.23|506.33|502.23|506.3|502.2|3
1636852900000|2021-11-14 01:21:40|506.32|502.22|506.3|502.2|506.32|502.22|506.28|502.18|7
1636852910000|2021-11-14 01:21:50|506.28|502.18|506.31|502.21|506.31|502.21|506.28|502.18|4
1636852920000|2021-11-14 01:22:00|506.3|502.2|506.37|502.27|506.38|502.28|506.29|502.19|11
1636852930000|2021-11-14 01:22:10|506.4|502.3|506.37|502.27|506.4|502.3|506.37|502.27|4
1636852950000|2021-11-14 01:22:30|506.38|502.28|506.22|502.12|506.38|502.28|506.2|502.1|15
1636852960000|2021-11-14 01:22:40|506.21|502.11|506.16|502.06|506.21|502.11|506.16|502.06|6
1636852990000|2021-11-14 01:23:10|506.15|502.05|506.16|502.06|506.16|502.06|506.13|502.03|7
1636853000000|2021-11-14 01:23:20|506.15|502.05|506.16|502.06|506.17|502.07|506.15|502.05|6
1636853010000|2021-11-14 01:23:30|506.15|502.05|506.12|502.02|506.15|502.05|506.12|502.02|5
1636853020000|2021-11-14 01:23:40|506.13|502.03|506.15|502.05|506.15|502.05|506.13|502.03|7
1636853030000|2021-11-14 01:23:50|506.14|502.04|506.15|502.05|506.16|502.06|506.13|502.03|6
1636853040000|2021-11-14 01:24:00|506.16|502.06|506.14|502.04|506.16|502.06|506.14|502.04|4
1636853050000|2021-11-14 01:24:10|506.15|502.05|506.16|502.06|506.29|502.19|506.14|502.04|20
1636853060000|2021-11-14 01:24:20|506.14|502.04|506.18|502.08|506.18|502.08|506.14|502.04|5
1636853070000|2021-11-14 01:24:30|506.17|502.07|506.1|502|506.17|502.07|506.1|502|16
1636853080000|2021-11-14 01:24:40|506.09|501.99|506.05|501.95|506.11|502.01|506.05|501.95|5
1636853090000|2021-11-14 01:24:50|506.04|501.94|506.03|501.93|506.04|501.94|506.03|501.93|4
1636853100000|2021-11-14 01:25:00|506.02|501.92|506.02|501.92|506.02|501.92|506.02|501.92|1
1636853110000|2021-11-14 01:25:10|506.03|501.93|506.03|501.93|506.03|501.93|506.02|501.92|3
1636853120000|2021-11-14 01:25:20|505.98|501.88|505.95|501.85|505.98|501.88|505.93|501.83|7
1636853130000|2021-11-14 01:25:30|505.94|501.84|505.93|501.83|505.95|501.85|505.93|501.83|4
1636853140000|2021-11-14 01:25:40|505.92|501.82|505.85|501.75|505.93|501.83|505.85|501.75|8
1636853150000|2021-11-14 01:25:50|505.83|501.73|505.84|501.74|505.84|501.74|505.83|501.73|4
1636853160000|2021-11-14 01:26:00|505.83|501.73|505.76|501.66|505.9|501.8|505.75|501.65|12
1636853170000|2021-11-14 01:26:10|505.77|501.67|505.73|501.63|505.77|501.67|505.71|501.61|9
1636853180000|2021-11-14 01:26:20|505.72|501.62|505.76|501.66|505.77|501.67|505.67|501.57|14
1636853190000|2021-11-14 01:26:30|505.77|501.67|505.75|501.65|505.77|501.67|505.72|501.62|8
1636853200000|2021-11-14 01:26:40|505.74|501.64|505.78|501.68|505.79|501.69|505.74|501.64|23
1636853210000|2021-11-14 01:26:50|505.79|501.69|505.65|501.55|505.79|501.69|505.65|501.55|10
1636853220000|2021-11-14 01:27:00|505.66|501.56|505.6|501.5|505.66|501.56|505.59|501.49|15
1636853230000|2021-11-14 01:27:10|505.59|501.49|505.53|501.43|505.59|501.49|505.52|501.42|6
1636853240000|2021-11-14 01:27:20|505.51|501.41|505.52|501.42|505.52|501.42|505.5|501.4|6
1636853250000|2021-11-14 01:27:30|505.53|501.43|505.53|501.43|505.54|501.44|505.53|501.43|3
1636853260000|2021-11-14 01:27:40|505.52|501.42|505.51|501.41|505.52|501.42|505.51|501.41|2
1636853270000|2021-11-14 01:27:50|505.48|501.38|505.43|501.33|505.48|501.38|505.43|501.33|3
1636853280000|2021-11-14 01:28:00|505.42|501.32|505.4|501.3|505.42|501.32|505.37|501.27|4
1636853290000|2021-11-14 01:28:10|505.37|501.27|505.08|500.98|505.37|501.27|505.08|500.98|14
1636853300000|2021-11-14 01:28:20|505.07|500.97|504.96|500.86|505.07|500.97|504.9|500.8|14
1636853310000|2021-11-14 01:28:30|504.97|500.87|505.17|501.07|505.23|501.13|504.97|500.87|16
1636853320000|2021-11-14 01:28:40|505.18|501.08|505.23|501.13|505.23|501.13|505.16|501.06|10
1636853330000|2021-11-14 01:28:50|505.24|501.14|505.26|501.16|505.26|501.16|505.24|501.14|2
1636853340000|2021-11-14 01:29:00|505.25|501.15|505.27|501.17|505.29|501.19|505.25|501.15|7
1636853350000|2021-11-14 01:29:10|505.28|501.18|505.11|501.01|505.28|501.18|505.11|501.01|7
1636853360000|2021-11-14 01:29:20|505.13|501.03|505.11|501.01|505.13|501.03|505.11|501.01|4
1636853370000|2021-11-14 01:29:30|505.12|501.02|505.12|501.02|505.13|501.03|505.11|501.01|5
1636853380000|2021-11-14 01:29:40|505.1|501|504.94|500.84|505.11|501.01|504.94|500.84|12
1636853390000|2021-11-14 01:29:50|504.89|500.79|505.06|500.96|505.06|500.96|504.88|500.78|17
1636853400000|2021-11-14 01:30:00|505.04|500.94|505.06|500.96|505.11|501.01|505.04|500.94|17
1636853410000|2021-11-14 01:30:10|505.03|500.93|505.08|500.98|505.11|501.01|505.03|500.93|13
1636853420000|2021-11-14 01:30:20|505.07|500.97|505.06|500.96|505.07|500.97|505.05|500.95|3
1636853430000|2021-11-14 01:30:30|505.05|500.95|505.07|500.97|505.07|500.97|505.05|500.95|3
1636853440000|2021-11-14 01:30:40|505.06|500.96|504.95|500.85|505.06|500.96|504.95|500.85|10
1636853450000|2021-11-14 01:30:50|504.96|500.86|504.81|500.71|504.99|500.89|504.8|500.7|14
1636853460000|2021-11-14 01:31:00|504.82|500.72|504.7|500.6|504.82|500.72|504.7|500.6|10
1636853470000|2021-11-14 01:31:10|504.71|500.61|504.7|500.6|504.74|500.64|504.69|500.59|10
1636853480000|2021-11-14 01:31:20|504.68|500.58|504.62|500.52|504.69|500.59|504.5|500.4|19
1636853490000|2021-11-14 01:31:30|504.63|500.53|504.6|500.5|504.63|500.53|504.6|500.5|9
1636853500000|2021-11-14 01:31:40|504.59|500.49|504.62|500.52|504.62|500.52|504.56|500.46|9
1636853510000|2021-11-14 01:31:50|504.63|500.53|504.71|500.61|504.71|500.61|504.63|500.53|9
1636853520000|2021-11-14 01:32:00|504.72|500.62|504.72|500.62|504.73|500.63|504.72|500.62|3
1636853540000|2021-11-14 01:32:20|504.73|500.63|504.67|500.57|504.73|500.63|504.67|500.57|4
1636853550000|2021-11-14 01:32:30|504.68|500.58|504.52|500.42|504.68|500.58|504.52|500.42|20
1636853560000|2021-11-14 01:32:40|504.51|500.41|504.56|500.46|504.58|500.48|504.51|500.41|12
1636853570000|2021-11-14 01:32:50|504.57|500.47|504.56|500.46|504.57|500.47|504.56|500.46|2
1636853580000|2021-11-14 01:33:00|504.55|500.45|504.55|500.45|504.55|500.45|504.55|500.45|1
1636853590000|2021-11-14 01:33:10|504.56|500.46|504.56|500.46|504.56|500.46|504.55|500.45|3
1636853600000|2021-11-14 01:33:20|504.59|500.49|504.57|500.47|504.61|500.51|504.56|500.46|7
1636853610000|2021-11-14 01:33:30|504.56|500.46|504.53|500.43|504.57|500.47|504.52|500.42|17
1636853620000|2021-11-14 01:33:40|504.52|500.42|504.5|500.4|504.52|500.42|504.47|500.37|4
1636853630000|2021-11-14 01:33:50|504.46|500.36|504.43|500.33|504.46|500.36|504.43|500.33|7
1636853640000|2021-11-14 01:34:00|504.45|500.35|504.44|500.34|504.45|500.35|504.42|500.32|5
1636853650000|2021-11-14 01:34:10|504.42|500.32|504.01|499.91|504.42|500.32|504.01|499.91|22
1636853660000|2021-11-14 01:34:20|504.02|499.92|503.81|499.71|504.02|499.92|503.81|499.71|17
1636853670000|2021-11-14 01:34:30|503.79|499.69|503.62|499.52|503.79|499.69|503.62|499.52|3
1636853680000|2021-11-14 01:34:40|503.57|499.47|503.6|499.5|503.61|499.51|503.57|499.47|4
1636853690000|2021-11-14 01:34:50|503.59|499.49|503.58|499.48|503.6|499.5|503.58|499.48|4
1636853700000|2021-11-14 01:35:00|503.66|499.56|503.64|499.54|503.68|499.58|503.64|499.54|6
1636853710000|2021-11-14 01:35:10|503.67|499.57|503.69|499.59|503.71|499.61|503.66|499.56|10
1636853720000|2021-11-14 01:35:20|503.7|499.6|503.65|499.55|503.7|499.6|503.65|499.55|15
1636853730000|2021-11-14 01:35:30|503.67|499.57|503.64|499.54|503.7|499.6|503.64|499.54|8
1636853740000|2021-11-14 01:35:40|503.63|499.53|503.6|499.5|503.63|499.53|503.57|499.47|11
1636853750000|2021-11-14 01:35:50|503.59|499.49|503.56|499.46|503.59|499.49|503.55|499.45|5
1636853760000|2021-11-14 01:36:00|503.55|499.45|503.58|499.48|503.59|499.49|503.53|499.43|10
1636853770000|2021-11-14 01:36:10|503.57|499.47|503.57|499.47|503.6|499.5|503.57|499.47|7
1636853780000|2021-11-14 01:36:20|503.59|499.49|503.59|499.49|503.59|499.49|503.55|499.45|9
1636853790000|2021-11-14 01:36:30|503.57|499.47|503.56|499.46|503.57|499.47|503.56|499.46|2
1636853800000|2021-11-14 01:36:40|503.57|499.47|503.54|499.44|503.59|499.49|503.54|499.44|8
1636853810000|2021-11-14 01:36:50|503.56|499.46|503.69|499.59|503.69|499.59|503.54|499.44|13
1636853820000|2021-11-14 01:37:00|503.68|499.58|503.66|499.56|503.68|499.58|503.61|499.51|16
1636853830000|2021-11-14 01:37:10|503.67|499.57|503.83|499.73|503.84|499.74|503.66|499.56|14
1636853840000|2021-11-14 01:37:20|503.82|499.72|503.78|499.68|503.83|499.73|503.78|499.68|11
1636853850000|2021-11-14 01:37:30|503.76|499.66|503.76|499.66|503.77|499.67|503.76|499.66|9
1636853860000|2021-11-14 01:37:40|503.77|499.67|503.75|499.65|503.82|499.72|503.75|499.65|14
1636853870000|2021-11-14 01:37:50|503.74|499.64|503.49|499.39|503.74|499.64|503.49|499.39|28
1636853880000|2021-11-14 01:38:00|503.52|499.42|503.52|499.42|503.53|499.43|503.52|499.42|3
1636853890000|2021-11-14 01:38:10|503.53|499.43|503.48|499.38|503.53|499.43|503.48|499.38|9
1636853900000|2021-11-14 01:38:20|503.49|499.39|503.48|499.38|503.49|499.39|503.48|499.38|2
1636853910000|2021-11-14 01:38:30|503.49|499.39|503.46|499.36|503.49|499.39|503.39|499.29|12
1636853920000|2021-11-14 01:38:40|503.48|499.38|503.45|499.35|503.5|499.4|503.45|499.35|7
1636853930000|2021-11-14 01:38:50|503.48|499.38|503.55|499.45|503.55|499.45|503.47|499.37|6
1636853940000|2021-11-14 01:39:00|503.56|499.46|503.64|499.54|503.64|499.54|503.55|499.45|13
1636853950000|2021-11-14 01:39:10|503.65|499.55|503.62|499.52|503.65|499.55|503.6|499.5|9
1636853960000|2021-11-14 01:39:20|503.64|499.54|503.61|499.51|503.64|499.54|503.6|499.5|6
1636853970000|2021-11-14 01:39:30|503.62|499.52|503.64|499.54|503.64|499.54|503.61|499.51|4
1636853980000|2021-11-14 01:39:40|503.62|499.52|503.7|499.6|503.7|499.6|503.6|499.5|13
1636853990000|2021-11-14 01:39:50|503.71|499.61|504.18|500.08|504.18|500.08|503.71|499.61|30
1636854000000|2021-11-14 01:40:00|504.16|500.06|504.15|500.05|504.4|500.3|504.15|500.05|27
1636854010000|2021-11-14 01:40:10|504.13|500.03|503.79|499.69|504.13|500.03|503.77|499.67|32
1636854020000|2021-11-14 01:40:20|503.78|499.68|503.73|499.63|503.81|499.71|503.72|499.62|16
1636854030000|2021-11-14 01:40:30|503.75|499.65|503.56|499.46|503.76|499.66|503.56|499.46|15
1636854040000|2021-11-14 01:40:40|503.55|499.45|503.53|499.43|503.58|499.48|503.53|499.43|8
1636854050000|2021-11-14 01:40:50|503.54|499.44|503.54|499.44|503.54|499.44|503.53|499.43|3
1636854060000|2021-11-14 01:41:00|503.53|499.43|503.71|499.61|503.72|499.62|503.53|499.43|12
1636854070000|2021-11-14 01:41:10|503.7|499.6|503.74|499.64|503.74|499.64|503.67|499.57|18
1636854080000|2021-11-14 01:41:20|503.75|499.65|503.73|499.63|503.76|499.66|503.71|499.61|12
1636854090000|2021-11-14 01:41:30|503.74|499.64|503.72|499.62|503.74|499.64|503.72|499.62|5
1636854100000|2021-11-14 01:41:40|503.74|499.64|503.63|499.53|503.74|499.64|503.63|499.53|17
1636854110000|2021-11-14 01:41:50|503.61|499.51|503.55|499.45|503.61|499.51|503.54|499.44|12
1636854120000|2021-11-14 01:42:00|503.56|499.46|503.67|499.57|503.67|499.57|503.56|499.46|11
1636854130000|2021-11-14 01:42:10|503.68|499.58|503.71|499.61|503.73|499.63|503.67|499.57|11
1636854140000|2021-11-14 01:42:20|503.7|499.6|503.85|499.75|503.85|499.75|503.67|499.57|13
1636854150000|2021-11-14 01:42:30|503.87|499.77|504.14|500.04|504.17|500.07|503.87|499.77|20
1636854160000|2021-11-14 01:42:40|504.13|500.03|503.97|499.87|504.13|500.03|503.95|499.85|20
1636854170000|2021-11-14 01:42:50|503.96|499.86|503.98|499.88|503.98|499.88|503.96|499.86|5
1636854180000|2021-11-14 01:43:00|503.96|499.86|503.88|499.78|503.96|499.86|503.86|499.76|8
1636854190000|2021-11-14 01:43:10|503.86|499.76|503.86|499.76|503.87|499.77|503.86|499.76|5
1636854200000|2021-11-14 01:43:20|503.88|499.78|503.9|499.8|503.9|499.8|503.88|499.78|3
1636854210000|2021-11-14 01:43:30|503.89|499.79|503.93|499.83|503.96|499.86|503.89|499.79|5
1636854220000|2021-11-14 01:43:40|503.92|499.82|503.94|499.84|503.94|499.84|503.92|499.82|5
1636854230000|2021-11-14 01:43:50|503.93|499.83|503.87|499.77|503.93|499.83|503.86|499.76|7
1636854240000|2021-11-14 01:44:00|503.86|499.76|503.87|499.77|503.9|499.8|503.86|499.76|9
1636854250000|2021-11-14 01:44:10|503.86|499.76|503.86|499.76|503.87|499.77|503.85|499.75|7
1636854260000|2021-11-14 01:44:20|503.87|499.77|503.86|499.76|503.87|499.77|503.86|499.76|6
1636854270000|2021-11-14 01:44:30|503.87|499.77|503.9|499.8|503.9|499.8|503.86|499.76|12
1636854280000|2021-11-14 01:44:40|503.91|499.81|503.8|499.7|503.93|499.83|503.8|499.7|12
1636854290000|2021-11-14 01:44:50|503.81|499.71|503.86|499.76|503.87|499.77|503.81|499.71|17
1636854300000|2021-11-14 01:45:00|503.85|499.75|503.77|499.67|503.85|499.75|503.76|499.66|14
1636854310000|2021-11-14 01:45:10|503.78|499.68|503.92|499.82|503.93|499.83|503.78|499.68|21
1636854320000|2021-11-14 01:45:20|503.93|499.83|503.93|499.83|503.94|499.84|503.91|499.81|5
1636854330000|2021-11-14 01:45:30|503.91|499.81|503.92|499.82|503.93|499.83|503.91|499.81|7
1636854340000|2021-11-14 01:45:40|503.93|499.83|503.91|499.81|503.94|499.84|503.91|499.81|6
1636854350000|2021-11-14 01:45:50|503.87|499.77|503.89|499.79|503.9|499.8|503.87|499.77|4
1636854360000|2021-11-14 01:46:00|503.9|499.8|504.09|499.99|504.11|500.01|503.89|499.79|11
1636854370000|2021-11-14 01:46:10|504.27|500.17|504.32|500.22|504.32|500.22|504.27|500.17|6
1636854380000|2021-11-14 01:46:20|504.37|500.27|504.37|500.27|504.39|500.29|504.37|500.27|6
1636854390000|2021-11-14 01:46:30|504.36|500.26|504.59|500.49|504.59|500.49|504.36|500.26|15
1636854400000|2021-11-14 01:46:40|504.58|500.48|504.43|500.33|504.63|500.53|504.43|500.33|20
1636854410000|2021-11-14 01:46:50|504.42|500.32|504.41|500.31|504.45|500.35|504.41|500.31|6
1636854420000|2021-11-14 01:47:00|504.42|500.32|504.43|500.33|504.45|500.35|504.41|500.31|16
1636854430000|2021-11-14 01:47:10|504.42|500.32|504.4|500.3|504.42|500.32|504.38|500.28|7
1636854440000|2021-11-14 01:47:20|504.41|500.31|504.32|500.22|504.41|500.31|504.32|500.22|10
1636854450000|2021-11-14 01:47:30|504.31|500.21|504.19|500.09|504.31|500.21|504.19|500.09|7
1636854460000|2021-11-14 01:47:40|504.18|500.08|504.14|500.04|504.2|500.1|504.14|500.04|8
1636854470000|2021-11-14 01:47:50|504.13|500.03|504.11|500.01|504.13|500.03|504.09|499.99|9
1636854480000|2021-11-14 01:48:00|504.09|499.99|504.12|500.02|504.12|500.02|504.09|499.99|7
1636854490000|2021-11-14 01:48:10|504.13|500.03|504.13|500.03|504.13|500.03|504.12|500.02|3
1636854500000|2021-11-14 01:48:20|504.12|500.02|504.13|500.03|504.13|500.03|504.12|500.02|2
1636854510000|2021-11-14 01:48:30|504.11|500.01|504.1|500|504.11|500.01|504.1|500|6
1636854520000|2021-11-14 01:48:40|504.11|500.01|504.11|500.01|504.15|500.05|504.11|500.01|5
1636854530000|2021-11-14 01:48:50|504.1|500|504.12|500.02|504.14|500.04|504.1|500|4
1636854540000|2021-11-14 01:49:00|504.11|500.01|504.12|500.02|504.12|500.02|504.11|500.01|2
1636854550000|2021-11-14 01:49:10|504.11|500.01|504.11|500.01|504.12|500.02|504.1|500|7
1636854560000|2021-11-14 01:49:20|504.12|500.02|504.59|500.49|504.6|500.5|504.12|500.02|17
1636854570000|2021-11-14 01:49:30|504.58|500.48|504.58|500.48|504.58|500.48|504.57|500.47|3
1636854590000|2021-11-14 01:49:50|504.57|500.47|504.69|500.59|504.69|500.59|504.57|500.47|6
1636854600000|2021-11-14 01:50:00|504.71|500.61|504.69|500.59|504.72|500.62|504.68|500.58|8
1636854610000|2021-11-14 01:50:10|504.7|500.6|504.57|500.47|504.7|500.6|504.54|500.44|9
1636854620000|2021-11-14 01:50:20|504.56|500.46|504.6|500.5|504.65|500.55|504.56|500.46|13
1636854630000|2021-11-14 01:50:30|504.58|500.48|504.56|500.46|504.61|500.51|504.52|500.42|14
1636854640000|2021-11-14 01:50:40|504.57|500.47|504.6|500.5|504.63|500.53|504.56|500.46|17
1636854650000|2021-11-14 01:50:50|504.61|500.51|504.61|500.51|504.62|500.52|504.59|500.49|11
1636854660000|2021-11-14 01:51:00|504.6|500.5|504.6|500.5|504.61|500.51|504.59|500.49|5
1636854670000|2021-11-14 01:51:10|504.61|500.51|504.6|500.5|504.61|500.51|504.6|500.5|4
1636854680000|2021-11-14 01:51:20|504.61|500.51|504.6|500.5|504.62|500.52|504.59|500.49|6
1636854690000|2021-11-14 01:51:30|504.59|500.49|504.54|500.44|504.6|500.5|504.54|500.44|7
1636854700000|2021-11-14 01:51:40|504.56|500.46|504.52|500.42|504.56|500.46|504.51|500.41|9
1636854710000|2021-11-14 01:51:50|504.51|500.41|504.53|500.43|504.53|500.43|504.51|500.41|3
1636854720000|2021-11-14 01:52:00|504.52|500.42|504.52|500.42|504.56|500.46|504.52|500.42|5
1636854730000|2021-11-14 01:52:10|504.51|500.41|504.5|500.4|504.51|500.41|504.48|500.38|9
1636854740000|2021-11-14 01:52:20|504.51|500.41|504.51|500.41|504.51|500.41|504.5|500.4|7
1636854750000|2021-11-14 01:52:30|504.5|500.4|504.54|500.44|504.61|500.51|504.5|500.4|13
1636854760000|2021-11-14 01:52:40|504.53|500.43|504.53|500.43|504.53|500.43|504.53|500.43|1
1636854770000|2021-11-14 01:52:50|504.54|500.44|504.54|500.44|504.54|500.44|504.54|500.44|1
1636854780000|2021-11-14 01:53:00|504.52|500.42|504.52|500.42|504.52|500.42|504.51|500.41|7
1636854790000|2021-11-14 01:53:10|504.53|500.43|504.54|500.44|504.56|500.46|504.52|500.42|8
1636854800000|2021-11-14 01:53:20|504.55|500.45|504.55|500.45|504.56|500.46|504.55|500.45|3
1636854810000|2021-11-14 01:53:30|504.56|500.46|504.56|500.46|504.56|500.46|504.55|500.45|7
1636854820000|2021-11-14 01:53:40|504.55|500.45|504.57|500.47|504.58|500.48|504.55|500.45|6
1636854830000|2021-11-14 01:53:50|504.56|500.46|504.56|500.46|504.57|500.47|504.56|500.46|3
1636854840000|2021-11-14 01:54:00|504.57|500.47|504.57|500.47|504.57|500.47|504.57|500.47|1
1636854860000|2021-11-14 01:54:20|504.58|500.48|504.49|500.39|504.61|500.51|504.49|500.39|10
1636854870000|2021-11-14 01:54:30|504.5|500.4|504.52|500.42|504.52|500.42|504.47|500.37|9
1636854880000|2021-11-14 01:54:40|504.51|500.41|504.76|500.66|504.78|500.68|504.5|500.4|21
1636854890000|2021-11-14 01:54:50|504.75|500.65|504.78|500.68|504.85|500.75|504.75|500.65|8
1636854900000|2021-11-14 01:55:00|504.77|500.67|504.75|500.65|504.79|500.69|504.75|500.65|9
1636854910000|2021-11-14 01:55:10|504.73|500.63|504.66|500.56|504.75|500.65|504.66|500.56|13
1636854920000|2021-11-14 01:55:20|504.67|500.57|504.64|500.54|504.67|500.57|504.64|500.54|5
1636854930000|2021-11-14 01:55:30|504.66|500.56|504.71|500.61|504.71|500.61|504.64|500.54|9
1636854940000|2021-11-14 01:55:40|504.72|500.62|504.96|500.86|504.96|500.86|504.71|500.61|15
1636854950000|2021-11-14 01:55:50|504.97|500.87|504.94|500.84|504.98|500.88|504.94|500.84|10
1636854960000|2021-11-14 01:56:00|504.95|500.85|504.87|500.77|504.95|500.85|504.87|500.77|11
1636854970000|2021-11-14 01:56:10|504.86|500.76|504.75|500.65|504.86|500.76|504.73|500.63|10
1636854980000|2021-11-14 01:56:20|504.72|500.62|504.64|500.54|504.75|500.65|504.64|500.54|16
1636854990000|2021-11-14 01:56:30|504.62|500.52|504.72|500.62|504.72|500.62|504.62|500.52|8
1636855000000|2021-11-14 01:56:40|504.71|500.61|504.67|500.57|504.71|500.61|504.66|500.56|7
1636855010000|2021-11-14 01:56:50|504.65|500.55|504.57|500.47|504.65|500.55|504.57|500.47|7
1636855020000|2021-11-14 01:57:00|504.56|500.46|504.56|500.46|504.56|500.46|504.56|500.46|1
1636855030000|2021-11-14 01:57:10|504.52|500.42|504.45|500.35|504.52|500.42|504.45|500.35|5
1636855040000|2021-11-14 01:57:20|504.44|500.34|504.46|500.36|504.46|500.36|504.44|500.34|8
1636855050000|2021-11-14 01:57:30|504.45|500.35|504.44|500.34|504.46|500.36|504.42|500.32|14
1636855060000|2021-11-14 01:57:40|504.46|500.36|504.57|500.47|504.57|500.47|504.45|500.35|13
1636855070000|2021-11-14 01:57:50|504.59|500.49|504.55|500.45|504.61|500.51|504.55|500.45|12
1636855080000|2021-11-14 01:58:00|504.56|500.46|504.55|500.45|504.57|500.47|504.53|500.43|9
1636855090000|2021-11-14 01:58:10|504.54|500.44|504.49|500.39|504.56|500.46|504.49|500.39|15
1636855100000|2021-11-14 01:58:20|504.5|500.4|504.66|500.56|504.66|500.56|504.5|500.4|13
1636855110000|2021-11-14 01:58:30|504.64|500.54|504.64|500.54|504.66|500.56|504.64|500.54|8
1636855120000|2021-11-14 01:58:40|504.65|500.55|504.64|500.54|504.66|500.56|504.61|500.51|10
1636855130000|2021-11-14 01:58:50|504.63|500.53|504.61|500.51|504.63|500.53|504.6|500.5|5
1636855140000|2021-11-14 01:59:00|504.62|500.52|504.65|500.55|504.65|500.55|504.61|500.51|5
1636855150000|2021-11-14 01:59:10|504.64|500.54|504.69|500.59|504.69|500.59|504.64|500.54|16
1636855160000|2021-11-14 01:59:20|504.68|500.58|504.95|500.85|504.95|500.85|504.66|500.56|17
1636855170000|2021-11-14 01:59:30|504.97|500.87|504.97|500.87|504.97|500.87|504.97|500.87|1
1636855180000|2021-11-14 01:59:40|504.98|500.88|505.01|500.91|505.01|500.91|504.97|500.87|3
1636855210000|2021-11-14 02:00:10|505.02|500.92|505.16|501.06|505.17|501.07|505.01|500.91|10
1636855220000|2021-11-14 02:00:20|505.15|501.05|505.18|501.08|505.18|501.08|505.15|501.05|5
1636855230000|2021-11-14 02:00:30|505.19|501.09|505.18|501.08|505.19|501.09|505.18|501.08|2
1636855240000|2021-11-14 02:00:40|505.21|501.11|505.2|501.1|505.21|501.11|505.2|501.1|2
1636855250000|2021-11-14 02:00:50|505.21|501.11|505.22|501.12|505.24|501.14|505.2|501.1|10
1636855260000|2021-11-14 02:01:00|505.21|501.11|505.21|501.11|505.21|501.11|505.21|501.11|1
1636855270000|2021-11-14 02:01:10|505.22|501.12|505.22|501.12|505.22|501.12|505.21|501.11|3
1636855280000|2021-11-14 02:01:20|505.21|501.11|505.19|501.09|505.21|501.11|505.19|501.09|3
1636855290000|2021-11-14 02:01:30|505.18|501.08|505.18|501.08|505.2|501.1|505.18|501.08|7
1636855300000|2021-11-14 02:01:40|505.19|501.09|505.19|501.09|505.19|501.09|505.18|501.08|3
1636855310000|2021-11-14 02:01:50|505.18|501.08|505.19|501.09|505.19|501.09|505.18|501.08|4
1636855320000|2021-11-14 02:02:00|505.18|501.08|505.22|501.12|505.22|501.12|505.18|501.08|3
1636855330000|2021-11-14 02:02:10|505.21|501.11|505.17|501.07|505.21|501.11|505.16|501.06|10
1636855340000|2021-11-14 02:02:20|505.16|501.06|505.17|501.07|505.17|501.07|505.16|501.06|2
1636855350000|2021-11-14 02:02:30|505.16|501.06|505.12|501.02|505.17|501.07|505.12|501.02|4
1636855360000|2021-11-14 02:02:40|505.11|501.01|505.09|500.99|505.12|501.02|505.08|500.98|8
1636855370000|2021-11-14 02:02:50|505.08|500.98|505.04|500.94|505.09|500.99|505.04|500.94|6
1636855380000|2021-11-14 02:03:00|505.03|500.93|505.2|501.1|505.21|501.11|505.03|500.93|8
1636855390000|2021-11-14 02:03:10|505.19|501.09|505.2|501.1|505.2|501.1|505.19|501.09|4
1636855400000|2021-11-14 02:03:20|505.19|501.09|505.19|501.09|505.19|501.09|505.19|501.09|1
1636855410000|2021-11-14 02:03:30|505.22|501.12|505.24|501.14|505.24|501.14|505.22|501.12|5
1636855420000|2021-11-14 02:03:40|505.23|501.13|505.28|501.18|505.28|501.18|505.23|501.13|2
1636855430000|2021-11-14 02:03:50|505.47|501.37|505.46|501.36|505.5|501.4|505.41|501.31|17
1636855440000|2021-11-14 02:04:00|505.45|501.35|505.44|501.34|505.45|501.35|505.44|501.34|2
1636855450000|2021-11-14 02:04:10|505.46|501.36|505.37|501.27|505.46|501.36|505.35|501.25|8
1636855460000|2021-11-14 02:04:20|505.42|501.32|505.18|501.08|505.43|501.33|505.17|501.07|19
1636855470000|2021-11-14 02:04:30|505.19|501.09|505.18|501.08|505.19|501.09|505.18|501.08|2
1636855480000|2021-11-14 02:04:40|505.19|501.09|505.19|501.09|505.19|501.09|505.18|501.08|3
1636855490000|2021-11-14 02:04:50|505.2|501.1|505.19|501.09|505.2|501.1|505.19|501.09|6
1636855510000|2021-11-14 02:05:10|505.18|501.08|505.12|501.02|505.18|501.08|505.12|501.02|2
1636855520000|2021-11-14 02:05:20|505.13|501.03|505.12|501.02|505.13|501.03|505.12|501.02|2
1636855530000|2021-11-14 02:05:30|505.11|501.01|505.12|501.02|505.12|501.02|505.11|501.01|6
1636855540000|2021-11-14 02:05:40|505.13|501.03|505.12|501.02|505.16|501.06|505.11|501.01|11
1636855550000|2021-11-14 02:05:50|505.11|501.01|505.25|501.15|505.28|501.18|505.1|501|18
1636855560000|2021-11-14 02:06:00|505.27|501.17|505.28|501.18|505.29|501.19|505.25|501.15|7
1636855570000|2021-11-14 02:06:10|505.29|501.19|505.29|501.19|505.29|501.19|505.28|501.18|5
1636855580000|2021-11-14 02:06:20|505.3|501.2|505.28|501.18|505.3|501.2|505.28|501.18|5
1636855590000|2021-11-14 02:06:30|505.29|501.19|505.28|501.18|505.29|501.19|505.28|501.18|2
1636855600000|2021-11-14 02:06:40|505.27|501.17|505.33|501.23|505.33|501.23|505.27|501.17|12
1636855610000|2021-11-14 02:06:50|505.32|501.22|505.36|501.26|505.38|501.28|505.32|501.22|8
1636855620000|2021-11-14 02:07:00|505.37|501.27|505.38|501.28|505.38|501.28|505.37|501.27|6
1636855630000|2021-11-14 02:07:10|505.37|501.27|505.38|501.28|505.4|501.3|505.36|501.26|11
1636855640000|2021-11-14 02:07:20|505.41|501.31|505.39|501.29|505.42|501.32|505.39|501.29|5
1636855650000|2021-11-14 02:07:30|505.4|501.3|505.38|501.28|505.4|501.3|505.38|501.28|3
1636855660000|2021-11-14 02:07:40|505.39|501.29|505.4|501.3|505.46|501.36|505.39|501.29|10
1636855670000|2021-11-14 02:07:50|505.39|501.29|505.39|501.29|505.4|501.3|505.38|501.28|7
1636855680000|2021-11-14 02:08:00|505.43|501.33|505.41|501.31|505.45|501.35|505.41|501.31|8
1636855690000|2021-11-14 02:08:10|505.4|501.3|505.43|501.33|505.43|501.33|505.4|501.3|3
1636855700000|2021-11-14 02:08:20|505.44|501.34|505.44|501.34|505.44|501.34|505.44|501.34|1
1636855710000|2021-11-14 02:08:30|505.43|501.33|505.31|501.21|505.43|501.33|505.31|501.21|7
1636855720000|2021-11-14 02:08:40|505.3|501.2|505.25|501.15|505.3|501.2|505.25|501.15|10
1636855730000|2021-11-14 02:08:50|505.26|501.16|505.26|501.16|505.26|501.16|505.25|501.15|3
1636855740000|2021-11-14 02:09:00|505.25|501.15|505.41|501.31|505.41|501.31|505.24|501.14|11
1636855750000|2021-11-14 02:09:10|505.4|501.3|505.39|501.29|505.42|501.32|505.39|501.29|7
1636855760000|2021-11-14 02:09:20|505.4|501.3|505.39|501.29|505.41|501.31|505.38|501.28|10
1636855770000|2021-11-14 02:09:30|505.38|501.28|505.36|501.26|505.38|501.28|505.35|501.25|4
1636855780000|2021-11-14 02:09:40|505.37|501.27|505.31|501.21|505.38|501.28|505.31|501.21|13
1636855790000|2021-11-14 02:09:50|505.27|501.17|505.24|501.14|505.27|501.17|505.23|501.13|6
1636855800000|2021-11-14 02:10:00|505.26|501.16|505.38|501.28|505.38|501.28|505.2|501.1|15
1636855810000|2021-11-14 02:10:10|505.41|501.31|505.44|501.34|505.46|501.36|505.41|501.31|14
1636855820000|2021-11-14 02:10:20|505.46|501.36|505.47|501.37|505.49|501.39|505.46|501.36|6
1636855830000|2021-11-14 02:10:30|505.46|501.36|505.47|501.37|505.47|501.37|505.46|501.36|2
1636855840000|2021-11-14 02:10:40|505.48|501.38|505.48|501.38|505.52|501.42|505.48|501.38|10
1636855850000|2021-11-14 02:10:50|505.49|501.39|505.49|501.39|505.49|501.39|505.48|501.38|3
1636855860000|2021-11-14 02:11:00|505.48|501.38|505.47|501.37|505.49|501.39|505.47|501.37|4
1636855870000|2021-11-14 02:11:10|505.48|501.38|505.48|501.38|505.48|501.38|505.48|501.38|1
1636855880000|2021-11-14 02:11:20|505.47|501.37|505.61|501.51|505.67|501.57|505.47|501.37|7
1636855890000|2021-11-14 02:11:30|505.63|501.53|505.72|501.62|505.72|501.62|505.63|501.53|6
1636855900000|2021-11-14 02:11:40|505.7|501.6|505.72|501.62|505.72|501.62|505.7|501.6|10
1636855910000|2021-11-14 02:11:50|505.73|501.63|505.68|501.58|505.74|501.64|505.68|501.58|6
1636855920000|2021-11-14 02:12:00|505.7|501.6|505.72|501.62|505.73|501.63|505.68|501.58|14
1636855930000|2021-11-14 02:12:10|505.71|501.61|505.68|501.58|505.71|501.61|505.68|501.58|18
1636855950000|2021-11-14 02:12:30|505.66|501.56|505.62|501.52|505.66|501.56|505.62|501.52|3
1636855960000|2021-11-14 02:12:40|505.61|501.51|505.62|501.52|505.62|501.52|505.61|501.51|2
1636855970000|2021-11-14 02:12:50|505.6|501.5|505.56|501.46|505.62|501.52|505.56|501.46|7
1636855980000|2021-11-14 02:13:00|505.55|501.45|505.32|501.22|505.55|501.45|505.32|501.22|13
1636855990000|2021-11-14 02:13:10|505.31|501.21|505.16|501.06|505.31|501.21|505.16|501.06|4
1636856000000|2021-11-14 02:13:20|505.15|501.05|505.14|501.04|505.15|501.05|505.12|501.02|5
1636856010000|2021-11-14 02:13:30|505.13|501.03|505.16|501.06|505.16|501.06|505.11|501.01|7
1636856020000|2021-11-14 02:13:40|505.15|501.05|505.3|501.2|505.3|501.2|505.15|501.05|14
1636856030000|2021-11-14 02:13:50|505.31|501.21|505.2|501.1|505.31|501.21|505.2|501.1|14
1636856040000|2021-11-14 02:14:00|505.19|501.09|505.14|501.04|505.19|501.09|505.14|501.04|11
1636856050000|2021-11-14 02:14:10|505.12|501.02|505.09|500.99|505.14|501.04|505.09|500.99|6
1636856060000|2021-11-14 02:14:20|505.1|501|505.1|501|505.11|501.01|505.1|501|3
1636856070000|2021-11-14 02:14:30|505.11|501.01|505.09|500.99|505.11|501.01|505.09|500.99|3
1636856080000|2021-11-14 02:14:40|505.07|500.97|505.06|500.96|505.07|500.97|505.04|500.94|5
1636856090000|2021-11-14 02:14:50|505.05|500.95|505.05|500.95|505.05|500.95|505.05|500.95|1
1636856100000|2021-11-14 02:15:00|505.04|500.94|505.05|500.95|505.06|500.96|505.01|500.91|12
1636856110000|2021-11-14 02:15:10|505.04|500.94|505.04|500.94|505.04|500.94|505.04|500.94|1
1636856120000|2021-11-14 02:15:20|505.03|500.93|505.15|501.05|505.15|501.05|504.99|500.89|15
1636856130000|2021-11-14 02:15:30|505.16|501.06|505.22|501.12|505.34|501.24|505.16|501.06|16
1636856140000|2021-11-14 02:15:40|505.21|501.11|505.2|501.1|505.22|501.12|505.18|501.08|12
1636856150000|2021-11-14 02:15:50|505.19|501.09|505.11|501.01|505.19|501.09|505.11|501.01|8
1636856160000|2021-11-14 02:16:00|505.12|501.02|505.17|501.07|505.17|501.07|505.11|501.01|7
1636856170000|2021-11-14 02:16:10|505.16|501.06|505.19|501.09|505.2|501.1|505.16|501.06|15
1636856180000|2021-11-14 02:16:20|505.2|501.1|505.18|501.08|505.28|501.18|505.18|501.08|14
1636856190000|2021-11-14 02:16:30|505.21|501.11|505.16|501.06|505.21|501.11|505.16|501.06|6
1636856200000|2021-11-14 02:16:40|505.15|501.05|505.13|501.03|505.17|501.07|505.12|501.02|8
1636856210000|2021-11-14 02:16:50|505.12|501.02|505.21|501.11|505.23|501.13|505.1|501|17
1636856220000|2021-11-14 02:17:00|505.25|501.15|505.26|501.16|505.27|501.17|505.23|501.13|8
1636856230000|2021-11-14 02:17:10|505.27|501.17|505.27|501.17|505.27|501.17|505.25|501.15|7
1636856240000|2021-11-14 02:17:20|505.26|501.16|505.95|501.85|506.05|501.95|505.25|501.15|24
1636856250000|2021-11-14 02:17:30|505.96|501.86|505.92|501.82|505.97|501.87|505.92|501.82|8
1636856260000|2021-11-14 02:17:40|505.93|501.83|505.89|501.79|505.93|501.83|505.89|501.79|11
1636856270000|2021-11-14 02:17:50|505.9|501.8|505.42|501.32|505.9|501.8|505.42|501.32|17
1636856280000|2021-11-14 02:18:00|505.43|501.33|505.57|501.47|505.57|501.47|505.43|501.33|9
1636856290000|2021-11-14 02:18:10|505.56|501.46|505.48|501.38|505.56|501.46|505.48|501.38|7
1636856300000|2021-11-14 02:18:20|505.49|501.39|505.48|501.38|505.49|501.39|505.48|501.38|4
1636856310000|2021-11-14 02:18:30|505.47|501.37|505.49|501.39|505.49|501.39|505.47|501.37|5
1636856320000|2021-11-14 02:18:40|505.48|501.38|505.52|501.42|505.53|501.43|505.48|501.38|8
1636856340000|2021-11-14 02:19:00|505.51|501.41|505.54|501.44|505.54|501.44|505.51|501.41|4
1636856350000|2021-11-14 02:19:10|505.53|501.43|505.28|501.18|505.53|501.43|505.28|501.18|12
1636856360000|2021-11-14 02:19:20|505.29|501.19|505.28|501.18|505.29|501.19|505.27|501.17|4
1636856370000|2021-11-14 02:19:30|505.27|501.17|505.19|501.09|505.27|501.17|505.19|501.09|4
1636856380000|2021-11-14 02:19:40|505.2|501.1|505.14|501.04|505.21|501.11|505.14|501.04|11
1636856390000|2021-11-14 02:19:50|505.15|501.05|505.14|501.04|505.15|501.05|505.14|501.04|2
1636856400000|2021-11-14 02:20:00|505.15|501.05|505.14|501.04|505.18|501.08|505.13|501.03|12
1636856410000|2021-11-14 02:20:10|505.13|501.03|505.11|501.01|505.16|501.06|505.11|501.01|7
1636856420000|2021-11-14 02:20:20|505.13|501.03|505.13|501.03|505.14|501.04|505.13|501.03|7
1636856430000|2021-11-14 02:20:30|505.14|501.04|505.15|501.05|505.25|501.15|505.14|501.04|13
1636856440000|2021-11-14 02:20:40|505.18|501.08|505.08|500.98|505.19|501.09|505.08|500.98|14
1636856450000|2021-11-14 02:20:50|505.06|500.96|505.09|500.99|505.1|501|505.06|500.96|10
1636856460000|2021-11-14 02:21:00|505.1|501|505.1|501|505.11|501.01|505.09|500.99|5
1636856470000|2021-11-14 02:21:10|505.11|501.01|505.1|501|505.11|501.01|505.1|501|4
1636856480000|2021-11-14 02:21:20|505.09|500.99|505.07|500.97|505.1|501|505.07|500.97|6
1636856490000|2021-11-14 02:21:30|505.08|500.98|505.1|501|505.11|501.01|505.08|500.98|3
1636856500000|2021-11-14 02:21:40|505.09|500.99|505.11|501.01|505.11|501.01|505.09|500.99|3
1636856510000|2021-11-14 02:21:50|505.1|501|505.06|500.96|505.1|501|505.05|500.95|6
1636856520000|2021-11-14 02:22:00|505.05|500.95|505.04|500.94|505.05|500.95|505.04|500.94|6
1636856530000|2021-11-14 02:22:10|505.06|500.96|505.04|500.94|505.06|500.96|505.04|500.94|2
1636856540000|2021-11-14 02:22:20|505.03|500.93|505.04|500.94|505.04|500.94|505.03|500.93|2
1636856550000|2021-11-14 02:22:30|505.03|500.93|505.04|500.94|505.04|500.94|505.03|500.93|2
1636856560000|2021-11-14 02:22:40|505.03|500.93|505.02|500.92|505.03|500.93|505.02|500.92|2
1636856570000|2021-11-14 02:22:50|505.01|500.91|505.01|500.91|505.02|500.92|505.01|500.91|3
1636856580000|2021-11-14 02:23:00|505.02|500.92|505.02|500.92|505.02|500.92|505.02|500.92|1
1636856590000|2021-11-14 02:23:10|504.99|500.89|504.83|500.73|504.99|500.89|504.82|500.72|15
1636856600000|2021-11-14 02:23:20|504.82|500.72|504.69|500.59|504.82|500.72|504.69|500.59|12
1636856610000|2021-11-14 02:23:30|504.67|500.57|504.39|500.29|504.67|500.57|504.37|500.27|17
1636856620000|2021-11-14 02:23:40|504.37|500.27|504.34|500.24|504.37|500.27|504.34|500.24|4
1636856630000|2021-11-14 02:23:50|504.32|500.22|504.31|500.21|504.33|500.23|504.29|500.19|8
1636856640000|2021-11-14 02:24:00|504.32|500.22|504.32|500.22|504.32|500.22|504.31|500.21|3
1636856650000|2021-11-14 02:24:10|504.34|500.24|504.4|500.3|504.4|500.3|504.34|500.24|9
1636856660000|2021-11-14 02:24:20|504.39|500.29|504.38|500.28|504.39|500.29|504.38|500.28|2
1636856670000|2021-11-14 02:24:30|504.37|500.27|504.32|500.22|504.37|500.27|504.3|500.2|15
1636856680000|2021-11-14 02:24:40|504.3|500.2|504.18|500.08|504.3|500.2|504.18|500.08|13
1636856690000|2021-11-14 02:24:50|504.2|500.1|504.18|500.08|504.2|500.1|504.18|500.08|2
1636856700000|2021-11-14 02:25:00|504.2|500.1|504.16|500.06|504.2|500.1|504.15|500.05|6
1636856710000|2021-11-14 02:25:10|504.17|500.07|504.17|500.07|504.17|500.07|504.13|500.03|12
1636856720000|2021-11-14 02:25:20|504.16|500.06|504.16|500.06|504.19|500.09|504.16|500.06|12
1636856730000|2021-11-14 02:25:30|504.15|500.05|504.12|500.02|504.17|500.07|504.12|500.02|11
1636856740000|2021-11-14 02:25:40|504.13|500.03|504.01|499.91|504.14|500.04|504.01|499.91|20
1636856750000|2021-11-14 02:25:50|504|499.9|503.95|499.85|504|499.9|503.94|499.84|7
1636856760000|2021-11-14 02:26:00|503.93|499.83|503.89|499.79|503.93|499.83|503.88|499.78|5
1636856770000|2021-11-14 02:26:10|503.91|499.81|503.85|499.75|503.91|499.81|503.85|499.75|9
1636856780000|2021-11-14 02:26:20|503.84|499.74|503.76|499.66|503.84|499.74|503.76|499.66|5
1636856790000|2021-11-14 02:26:30|503.71|499.61|503.8|499.7|503.83|499.73|503.71|499.61|9
1636856800000|2021-11-14 02:26:40|503.82|499.72|503.88|499.78|503.88|499.78|503.8|499.7|5
1636856810000|2021-11-14 02:26:50|503.89|499.79|503.89|499.79|503.89|499.79|503.89|499.79|1
1636856820000|2021-11-14 02:27:00|503.9|499.8|503.96|499.86|503.96|499.86|503.9|499.8|4
1636856830000|2021-11-14 02:27:10|503.95|499.85|504.14|500.04|504.24|500.14|503.95|499.85|26
1636856840000|2021-11-14 02:27:20|504.15|500.05|504.1|500|504.18|500.08|504.1|500|11
1636856850000|2021-11-14 02:27:30|504.11|500.01|504.2|500.1|504.25|500.15|504.11|500.01|22
1636856860000|2021-11-14 02:27:40|504.17|500.07|504.19|500.09|504.2|500.1|504.16|500.06|9
1636856870000|2021-11-14 02:27:50|504.14|500.04|504.14|500.04|504.14|500.04|504.13|500.03|15
1636856880000|2021-11-14 02:28:00|504.13|500.03|504.12|500.02|504.14|500.04|504.11|500.01|4
1636856890000|2021-11-14 02:28:10|504.11|500.01|504.12|500.02|504.13|500.03|504.11|500.01|14
1636856900000|2021-11-14 02:28:20|504.13|500.03|504.17|500.07|504.17|500.07|504.13|500.03|5
1636856910000|2021-11-14 02:28:30|504.16|500.06|504.19|500.09|504.19|500.09|504.16|500.06|14
1636856920000|2021-11-14 02:28:40|504.18|500.08|504.25|500.15|504.25|500.15|504.18|500.08|7
1636856930000|2021-11-14 02:28:50|504.26|500.16|504.31|500.21|504.31|500.21|504.25|500.15|7
1636856940000|2021-11-14 02:29:00|504.33|500.23|504.39|500.29|504.39|500.29|504.33|500.23|7
1636856950000|2021-11-14 02:29:10|504.38|500.28|504.38|500.28|504.38|500.28|504.38|500.28|1
1636856960000|2021-11-14 02:29:20|504.36|500.26|504.37|500.27|504.37|500.27|504.33|500.23|5
1636856970000|2021-11-14 02:29:30|504.35|500.25|504.37|500.27|504.37|500.27|504.35|500.25|4
1636856980000|2021-11-14 02:29:40|504.35|500.25|504.34|500.24|504.38|500.28|504.34|500.24|6
1636857010000|2021-11-14 02:30:10|504.38|500.28|504.45|500.35|504.51|500.41|504.37|500.27|10
1636857020000|2021-11-14 02:30:20|504.47|500.37|504.43|500.33|504.47|500.37|504.43|500.33|8
1636857030000|2021-11-14 02:30:30|504.46|500.36|504.47|500.37|504.48|500.38|504.44|500.34|11
1636857040000|2021-11-14 02:30:40|504.5|500.4|504.6|500.5|504.63|500.53|504.5|500.4|14
1636857050000|2021-11-14 02:30:50|504.61|500.51|504.68|500.58|504.68|500.58|504.6|500.5|10
1636857060000|2021-11-14 02:31:00|504.66|500.56|504.69|500.59|504.69|500.59|504.66|500.56|11
1636857070000|2021-11-14 02:31:10|504.68|500.58|504.57|500.47|504.68|500.58|504.57|500.47|12
1636857080000|2021-11-14 02:31:20|504.5|500.4|504.51|500.41|504.51|500.41|504.49|500.39|8
1636857090000|2021-11-14 02:31:30|504.5|500.4|504.46|500.36|504.5|500.4|504.46|500.36|2
1636857100000|2021-11-14 02:31:40|504.48|500.38|504.49|500.39|504.49|500.39|504.48|500.38|2
1636857110000|2021-11-14 02:31:50|504.47|500.37|504.44|500.34|504.47|500.37|504.4|500.3|11
1636857120000|2021-11-14 02:32:00|504.47|500.37|504.4|500.3|504.47|500.37|504.4|500.3|9
1636857130000|2021-11-14 02:32:10|504.41|500.31|504.41|500.31|504.42|500.32|504.39|500.29|8
1636857140000|2021-11-14 02:32:20|504.42|500.32|504.54|500.44|504.55|500.45|504.41|500.31|10
1636857150000|2021-11-14 02:32:30|504.56|500.46|504.57|500.47|504.65|500.55|504.56|500.46|22
1636857160000|2021-11-14 02:32:40|504.58|500.48|504.57|500.47|504.59|500.49|504.56|500.46|13
1636857170000|2021-11-14 02:32:50|504.58|500.48|504.6|500.5|504.6|500.5|504.58|500.48|7
1636857180000|2021-11-14 02:33:00|504.61|500.51|504.61|500.51|504.62|500.52|504.61|500.51|3
1636857190000|2021-11-14 02:33:10|504.6|500.5|504.48|500.38|504.6|500.5|504.48|500.38|3
1636857200000|2021-11-14 02:33:20|504.47|500.37|504.23|500.13|504.47|500.37|504.23|500.13|17
1636857210000|2021-11-14 02:33:30|504.21|500.11|504.21|500.11|504.23|500.13|504.21|500.11|9
1636857220000|2021-11-14 02:33:40|504.22|500.12|504.08|499.98|504.22|500.12|504.08|499.98|24
1636857230000|2021-11-14 02:33:50|504.09|499.99|503.94|499.84|504.09|499.99|503.92|499.82|22
1636857240000|2021-11-14 02:34:00|503.93|499.83|503.91|499.81|503.93|499.83|503.88|499.78|7
1636857250000|2021-11-14 02:34:10|503.92|499.82|503.95|499.85|503.95|499.85|503.91|499.81|10
1636857260000|2021-11-14 02:34:20|503.91|499.81|503.87|499.77|503.94|499.84|503.86|499.76|11
1636857270000|2021-11-14 02:34:30|503.86|499.76|503.85|499.75|503.87|499.77|503.85|499.75|7
1636857280000|2021-11-14 02:34:40|503.88|499.78|503.84|499.74|503.88|499.78|503.83|499.73|5
1636857290000|2021-11-14 02:34:50|503.83|499.73|503.89|499.79|503.94|499.84|503.83|499.73|9
1636857300000|2021-11-14 02:35:00|503.92|499.82|504.04|499.94|504.05|499.95|503.92|499.82|22
1636857310000|2021-11-14 02:35:10|504.03|499.93|503.95|499.85|504.03|499.93|503.92|499.82|10
1636857320000|2021-11-14 02:35:20|503.93|499.83|503.91|499.81|503.93|499.83|503.89|499.79|10
1636857330000|2021-11-14 02:35:30|503.92|499.82|503.91|499.81|503.93|499.83|503.91|499.81|5
1636857340000|2021-11-14 02:35:40|503.89|499.79|503.73|499.63|503.9|499.8|503.73|499.63|16
1636857350000|2021-11-14 02:35:50|503.74|499.64|503.72|499.62|503.74|499.64|503.71|499.61|7
1636857360000|2021-11-14 02:36:00|503.74|499.64|503.63|499.53|503.74|499.64|503.63|499.53|11
1636857370000|2021-11-14 02:36:10|503.62|499.52|503.63|499.53|503.63|499.53|503.62|499.52|2
1636857380000|2021-11-14 02:36:20|503.61|499.51|503.64|499.54|503.64|499.54|503.58|499.48|12
1636857390000|2021-11-14 02:36:30|503.65|499.55|503.66|499.56|503.69|499.59|503.64|499.54|16
1636857400000|2021-11-14 02:36:40|503.63|499.53|503.64|499.54|503.65|499.55|503.62|499.52|11
1636857410000|2021-11-14 02:36:50|503.62|499.52|503.7|499.6|503.7|499.6|503.62|499.52|11
1636857420000|2021-11-14 02:37:00|503.69|499.59|503.61|499.51|503.7|499.6|503.59|499.49|17
1636857430000|2021-11-14 02:37:10|503.6|499.5|503.5|499.4|503.6|499.5|503.5|499.4|20
1636857440000|2021-11-14 02:37:20|503.48|499.38|503.28|499.18|503.48|499.38|503.28|499.18|20
1636857450000|2021-11-14 02:37:30|503.29|499.19|503.27|499.17|503.32|499.22|503.26|499.16|18
1636857460000|2021-11-14 02:37:40|503.25|499.15|503.27|499.17|503.3|499.2|503.25|499.15|13
1636857470000|2021-11-14 02:37:50|503.28|499.18|503.28|499.18|503.28|499.18|503.28|499.18|1
1636857480000|2021-11-14 02:38:00|503.27|499.17|503.22|499.12|503.3|499.2|503.2|499.1|10
1636857490000|2021-11-14 02:38:10|503.21|499.11|503.18|499.08|503.22|499.12|503.18|499.08|6
1636857500000|2021-11-14 02:38:20|503.19|499.09|503.16|499.06|503.19|499.09|503.14|499.04|11
1636857510000|2021-11-14 02:38:30|503.17|499.07|503.16|499.06|503.17|499.07|503.15|499.05|7
1636857520000|2021-11-14 02:38:40|503.17|499.07|502.99|498.89|503.18|499.08|502.99|498.89|14
1636857530000|2021-11-14 02:38:50|502.98|498.88|502.89|498.79|502.98|498.88|502.89|498.79|4
1636857540000|2021-11-14 02:39:00|502.93|498.83|502.85|498.75|502.93|498.83|502.85|498.75|4
1636857550000|2021-11-14 02:39:10|502.76|498.66|502.9|498.8|502.9|498.8|502.76|498.66|10
1636857560000|2021-11-14 02:39:20|502.89|498.79|502.96|498.86|502.97|498.87|502.89|498.79|21
1636857570000|2021-11-14 02:39:30|502.95|498.85|502.97|498.87|502.97|498.87|502.94|498.84|11
1636857580000|2021-11-14 02:39:40|502.99|498.89|503.08|498.98|503.08|498.98|502.99|498.89|6
1636857590000|2021-11-14 02:39:50|503.09|498.99|503.1|499|503.1|499|503.08|498.98|4
1636857600000|2021-11-14 02:40:00|503.12|499.02|503.14|499.04|503.14|499.04|503.12|499.02|3
1636857610000|2021-11-14 02:40:10|503.16|499.06|503.23|499.13|503.23|499.13|503.15|499.05|9
1636857620000|2021-11-14 02:40:20|503.22|499.12|503.21|499.11|503.22|499.12|503.21|499.11|4
1636857630000|2021-11-14 02:40:30|503.2|499.1|503.21|499.11|503.21|499.11|503.2|499.1|2
1636857640000|2021-11-14 02:40:40|503.23|499.13|503.22|499.12|503.25|499.15|503.21|499.11|8
1636857650000|2021-11-14 02:40:50|503.21|499.11|503.21|499.11|503.23|499.13|503.21|499.11|12
1636857660000|2021-11-14 02:41:00|503.22|499.12|503.21|499.11|503.22|499.12|503.21|499.11|8
1636857670000|2021-11-14 02:41:10|503.22|499.12|503.22|499.12|503.22|499.12|503.21|499.11|3
1636857680000|2021-11-14 02:41:20|503.21|499.11|503.21|499.11|503.21|499.11|503.21|499.11|1
1636857690000|2021-11-14 02:41:30|503.22|499.12|503.23|499.13|503.23|499.13|503.22|499.12|2
1636857700000|2021-11-14 02:41:40|503.25|499.15|503.43|499.33|503.44|499.34|503.25|499.15|19
1636857710000|2021-11-14 02:41:50|503.41|499.31|503.39|499.29|503.46|499.36|503.39|499.29|8
1636857720000|2021-11-14 02:42:00|503.38|499.28|503.39|499.29|503.39|499.29|503.38|499.28|2
1636857730000|2021-11-14 02:42:10|503.38|499.28|503.57|499.47|503.57|499.47|503.38|499.28|14
1636857740000|2021-11-14 02:42:20|503.59|499.49|503.59|499.49|503.59|499.49|503.59|499.49|1
1636857750000|2021-11-14 02:42:30|503.66|499.56|503.66|499.56|503.66|499.56|503.66|499.56|1
1636857760000|2021-11-14 02:42:40|503.67|499.57|503.67|499.57|503.67|499.57|503.67|499.57|1
1636857770000|2021-11-14 02:42:50|503.66|499.56|503.44|499.34|503.66|499.56|503.44|499.34|14
1636857780000|2021-11-14 02:43:00|503.42|499.32|503.38|499.28|503.44|499.34|503.38|499.28|7
1636857800000|2021-11-14 02:43:20|503.39|499.29|503.43|499.33|503.43|499.33|503.39|499.29|6
1636857810000|2021-11-14 02:43:30|503.41|499.31|503.4|499.3|503.41|499.31|503.4|499.3|2
1636857830000|2021-11-14 02:43:50|503.41|499.31|503.41|499.31|503.41|499.31|503.41|499.31|1
1636857840000|2021-11-14 02:44:00|503.42|499.32|503.42|499.32|503.42|499.32|503.42|499.32|1
1636857850000|2021-11-14 02:44:10|503.44|499.34|503.41|499.31|503.44|499.34|503.41|499.31|4
1636857860000|2021-11-14 02:44:20|503.42|499.32|503.41|499.31|503.42|499.32|503.4|499.3|6
1636857870000|2021-11-14 02:44:30|503.4|499.3|503.36|499.26|503.41|499.31|503.35|499.25|10
1636857880000|2021-11-14 02:44:40|503.37|499.27|503.37|499.27|503.38|499.28|503.37|499.27|3
1636857890000|2021-11-14 02:44:50|503.38|499.28|503.38|499.28|503.4|499.3|503.37|499.27|7
1636857900000|2021-11-14 02:45:00|503.41|499.31|503.43|499.33|503.43|499.33|503.4|499.3|5
1636857910000|2021-11-14 02:45:10|503.44|499.34|503.43|499.33|503.44|499.34|503.42|499.32|3
1636857920000|2021-11-14 02:45:20|503.42|499.32|503.46|499.36|503.48|499.38|503.42|499.32|8
1636857930000|2021-11-14 02:45:30|503.5|499.4|503.6|499.5|503.6|499.5|503.5|499.4|13
1636857940000|2021-11-14 02:45:40|503.61|499.51|503.6|499.5|503.61|499.51|503.6|499.5|6
1636857950000|2021-11-14 02:45:50|503.64|499.54|503.57|499.47|503.65|499.55|503.57|499.47|10
1636857960000|2021-11-14 02:46:00|503.55|499.45|503.55|499.45|503.56|499.46|503.54|499.44|9
1636857970000|2021-11-14 02:46:10|503.53|499.43|503.48|499.38|503.53|499.43|503.48|499.38|13
1636857980000|2021-11-14 02:46:20|503.49|499.39|503.49|499.39|503.49|499.39|503.48|499.38|3
1636857990000|2021-11-14 02:46:30|503.47|499.37|503.53|499.43|503.53|499.43|503.47|499.37|8
1636858000000|2021-11-14 02:46:40|503.54|499.44|503.54|499.44|503.54|499.44|503.54|499.44|1
1636858010000|2021-11-14 02:46:50|503.51|499.41|503.51|499.41|503.53|499.43|503.49|499.39|10
1636858020000|2021-11-14 02:47:00|503.53|499.43|503.55|499.45|503.56|499.46|503.53|499.43|5
1636858030000|2021-11-14 02:47:10|503.54|499.44|503.54|499.44|503.56|499.46|503.54|499.44|5
1636858040000|2021-11-14 02:47:20|503.55|499.45|503.55|499.45|503.55|499.45|503.54|499.44|5
1636858060000|2021-11-14 02:47:40|503.54|499.44|503.56|499.46|503.56|499.46|503.54|499.44|3
1636858070000|2021-11-14 02:47:50|503.57|499.47|503.61|499.51|503.61|499.51|503.57|499.47|7
1636858080000|2021-11-14 02:48:00|503.62|499.52|503.62|499.52|503.62|499.52|503.62|499.52|1
1636858090000|2021-11-14 02:48:10|503.63|499.53|503.58|499.48|503.63|499.53|503.57|499.47|9
1636858100000|2021-11-14 02:48:20|503.59|499.49|503.59|499.49|503.59|499.49|503.57|499.47|6
1636858110000|2021-11-14 02:48:30|503.6|499.5|503.53|499.43|503.62|499.52|503.49|499.39|13
1636858120000|2021-11-14 02:48:40|503.52|499.42|503.49|499.39|503.53|499.43|503.47|499.37|10
1636858130000|2021-11-14 02:48:50|503.51|499.41|503.52|499.42|503.52|499.42|503.5|499.4|4
1636858140000|2021-11-14 02:49:00|503.5|499.4|503.51|499.41|503.51|499.41|503.5|499.4|6
1636858150000|2021-11-14 02:49:10|503.52|499.42|503.43|499.33|503.52|499.42|503.43|499.33|15
1636858160000|2021-11-14 02:49:20|503.44|499.34|503.24|499.14|503.44|499.34|503.24|499.14|15
1636858170000|2021-11-14 02:49:30|503.21|499.11|503.05|498.95|503.21|499.11|503.05|498.95|9
1636858180000|2021-11-14 02:49:40|503.01|498.91|502.96|498.86|503.01|498.91|502.95|498.85|7
1636858190000|2021-11-14 02:49:50|502.94|498.84|502.9|498.8|502.94|498.84|502.9|498.8|10
1636858200000|2021-11-14 02:50:00|502.89|498.79|503.11|499.01|503.11|499.01|502.89|498.79|20
1636858210000|2021-11-14 02:50:10|503.1|499|503.21|499.11|503.22|499.12|503.1|499|18
1636858220000|2021-11-14 02:50:20|503.22|499.12|503.24|499.14|503.26|499.16|503.18|499.08|8
1636858230000|2021-11-14 02:50:30|503.26|499.16|503.31|499.21|503.31|499.21|503.26|499.16|5
1636858240000|2021-11-14 02:50:40|503.29|499.19|503.18|499.08|503.31|499.21|503.18|499.08|11
1636858250000|2021-11-14 02:50:50|503.19|499.09|503.24|499.14|503.24|499.14|503.19|499.09|12
1636858260000|2021-11-14 02:51:00|503.23|499.13|503.26|499.16|503.26|499.16|503.2|499.1|11
1636858270000|2021-11-14 02:51:10|503.25|499.15|503.26|499.16|503.26|499.16|503.25|499.15|2
1636858280000|2021-11-14 02:51:20|503.25|499.15|503.24|499.14|503.25|499.15|503.24|499.14|2
1636858290000|2021-11-14 02:51:30|503.25|499.15|503.24|499.14|503.25|499.15|503.24|499.14|2
1636858300000|2021-11-14 02:51:40|503.23|499.13|503.16|499.06|503.24|499.14|503.16|499.06|7
1636858310000|2021-11-14 02:51:50|503.13|499.03|503.09|498.99|503.13|499.03|503.09|498.99|4
1636858320000|2021-11-14 02:52:00|503.1|499|503.09|498.99|503.1|499|503.08|498.98|6
1636858330000|2021-11-14 02:52:10|503.07|498.97|502.96|498.86|503.09|498.99|502.96|498.86|13
1636858340000|2021-11-14 02:52:20|502.92|498.82|502.94|498.84|502.94|498.84|502.89|498.79|10
1636858350000|2021-11-14 02:52:30|502.93|498.83|503|498.9|503.01|498.91|502.93|498.83|9
1636858360000|2021-11-14 02:52:40|502.98|498.88|502.99|498.89|503.01|498.91|502.98|498.88|7
1636858370000|2021-11-14 02:52:50|503|498.9|503|498.9|503.02|498.92|503|498.9|6
1636858380000|2021-11-14 02:53:00|503.01|498.91|502.95|498.85|503.01|498.91|502.94|498.84|6
1636858390000|2021-11-14 02:53:10|502.94|498.84|502.94|498.84|502.94|498.84|502.93|498.83|3
1636858400000|2021-11-14 02:53:20|502.93|498.83|502.9|498.8|502.94|498.84|502.9|498.8|10
1636858410000|2021-11-14 02:53:30|502.93|498.83|502.99|498.89|502.99|498.89|502.93|498.83|13
1636858420000|2021-11-14 02:53:40|503.01|498.91|503.06|498.96|503.06|498.96|503.01|498.91|11
1636858430000|2021-11-14 02:53:50|503.07|498.97|503.12|499.02|503.12|499.02|503.07|498.97|5
1636858440000|2021-11-14 02:54:00|503.14|499.04|503.13|499.03|503.14|499.04|503.13|499.03|6
1636858450000|2021-11-14 02:54:10|503.14|499.04|503.19|499.09|503.21|499.11|503.13|499.03|7
1636858460000|2021-11-14 02:54:20|503.2|499.1|503.13|499.03|503.2|499.1|503.11|499.01|10
1636858470000|2021-11-14 02:54:30|503.14|499.04|503.12|499.02|503.14|499.04|503.12|499.02|6
1636858480000|2021-11-14 02:54:40|503.11|499.01|503.1|499|503.11|499.01|503.09|498.99|6
1636858500000|2021-11-14 02:55:00|503.11|499.01|503.1|499|503.11|499.01|503.1|499|4
1636858510000|2021-11-14 02:55:10|503.11|499.01|503.11|499.01|503.11|499.01|503.11|499.01|1
1636858520000|2021-11-14 02:55:20|503.1|499|503.08|498.98|503.1|499|503.07|498.97|6
1636858530000|2021-11-14 02:55:30|503.1|499|503.14|499.04|503.14|499.04|503.09|498.99|10
1636858540000|2021-11-14 02:55:40|503.13|499.03|503.1|499|503.14|499.04|503.1|499|7
1636858550000|2021-11-14 02:55:50|503.12|499.02|503.1|499|503.12|499.02|503.1|499|5
1636858560000|2021-11-14 02:56:00|503.09|498.99|503.1|499|503.1|499|503.09|498.99|4
1636858570000|2021-11-14 02:56:10|503.09|498.99|503.11|499.01|503.12|499.02|503.09|498.99|5
1636858580000|2021-11-14 02:56:20|503.09|498.99|503.08|498.98|503.09|498.99|503.08|498.98|2
1636858610000|2021-11-14 02:56:50|503.07|498.97|502.99|498.89|503.08|498.98|502.99|498.89|7
1636858620000|2021-11-14 02:57:00|503|498.9|502.95|498.85|503|498.9|502.95|498.85|5
1636858640000|2021-11-14 02:57:20|502.96|498.86|502.96|498.86|502.96|498.86|502.95|498.85|3
1636858650000|2021-11-14 02:57:30|502.95|498.85|502.96|498.86|502.97|498.87|502.94|498.84|8
1636858660000|2021-11-14 02:57:40|502.97|498.87|502.96|498.86|502.98|498.88|502.96|498.86|4
1636858670000|2021-11-14 02:57:50|502.97|498.87|502.91|498.81|502.97|498.87|502.91|498.81|6
1636858680000|2021-11-14 02:58:00|502.92|498.82|502.92|498.82|502.92|498.82|502.91|498.81|3
1636858700000|2021-11-14 02:58:20|502.9|498.8|502.92|498.82|502.92|498.82|502.9|498.8|2
1636858710000|2021-11-14 02:58:30|502.9|498.8|502.73|498.63|502.92|498.82|502.73|498.63|8
1636858720000|2021-11-14 02:58:40|502.7|498.6|502.54|498.44|502.7|498.6|502.54|498.44|12
1636858730000|2021-11-14 02:58:50|502.55|498.45|502.37|498.27|502.55|498.45|502.36|498.26|8
1636858740000|2021-11-14 02:59:00|502.36|498.26|502.37|498.27|502.37|498.27|502.33|498.23|13
1636858750000|2021-11-14 02:59:10|502.36|498.26|502.34|498.24|502.37|498.27|502.32|498.22|6
1636858760000|2021-11-14 02:59:20|502.37|498.27|502.54|498.44|502.54|498.44|502.37|498.27|15
1636858770000|2021-11-14 02:59:30|502.53|498.43|502.53|498.43|502.53|498.43|502.52|498.42|5
1636858780000|2021-11-14 02:59:40|502.54|498.44|502.53|498.43|502.54|498.44|502.51|498.41|6
1636858790000|2021-11-14 02:59:50|502.52|498.42|502.52|498.42|502.54|498.44|502.52|498.42|6
1636858800000|2021-11-14 03:00:00|502.51|498.41|502.52|498.42|502.52|498.42|502.5|498.4|10
1636858810000|2021-11-14 03:00:10|502.51|498.41|502.49|498.39|502.56|498.46|502.49|498.39|17
1636858820000|2021-11-14 03:00:20|502.46|498.36|502.41|498.31|502.46|498.36|502.41|498.31|4
1636858830000|2021-11-14 03:00:30|502.42|498.32|502.43|498.33|502.43|498.33|502.4|498.3|8
1636858840000|2021-11-14 03:00:40|502.44|498.34|502.47|498.37|502.47|498.37|502.42|498.32|8
1636858850000|2021-11-14 03:00:50|502.46|498.36|502.5|498.4|502.5|498.4|502.45|498.35|5
1636858860000|2021-11-14 03:01:00|502.48|498.38|502.48|498.38|502.48|498.38|502.47|498.37|3
1636858870000|2021-11-14 03:01:10|502.47|498.37|502.46|498.36|502.48|498.38|502.46|498.36|12
1636858880000|2021-11-14 03:01:20|502.47|498.37|502.47|498.37|502.49|498.39|502.46|498.36|7
1636858890000|2021-11-14 03:01:30|502.46|498.36|502.47|498.37|502.48|498.38|502.46|498.36|8
1636858910000|2021-11-14 03:01:50|502.46|498.36|502.49|498.39|502.49|498.39|502.46|498.36|5
1636858920000|2021-11-14 03:02:00|502.48|498.38|502.48|498.38|502.49|498.39|502.48|498.38|3
1636858930000|2021-11-14 03:02:10|502.49|498.39|502.49|498.39|502.49|498.39|502.49|498.39|1
1636858940000|2021-11-14 03:02:20|502.5|498.4|502.67|498.57|502.68|498.58|502.5|498.4|12
1636858950000|2021-11-14 03:02:30|502.68|498.58|502.71|498.61|502.75|498.65|502.68|498.58|6
1636858960000|2021-11-14 03:02:40|502.7|498.6|502.7|498.6|502.71|498.61|502.7|498.6|5
1636858970000|2021-11-14 03:02:50|502.71|498.61|502.74|498.64|502.75|498.65|502.7|498.6|7
1636858980000|2021-11-14 03:03:00|502.73|498.63|502.73|498.63|502.8|498.7|502.73|498.63|12
1636858990000|2021-11-14 03:03:10|502.75|498.65|502.74|498.64|502.75|498.65|502.74|498.64|2
1636859000000|2021-11-14 03:03:20|502.75|498.65|502.79|498.69|502.8|498.7|502.74|498.64|5
1636859010000|2021-11-14 03:03:30|502.78|498.68|502.82|498.72|502.82|498.72|502.78|498.68|5
1636859020000|2021-11-14 03:03:40|502.81|498.71|502.81|498.71|502.82|498.72|502.81|498.71|3
1636859030000|2021-11-14 03:03:50|502.84|498.74|503.01|498.91|503.03|498.93|502.81|498.71|19
1636859040000|2021-11-14 03:04:00|503.03|498.93|503.16|499.06|503.16|499.06|503.03|498.93|8
1636859050000|2021-11-14 03:04:10|503.15|499.05|503.27|499.17|503.28|499.18|503.15|499.05|17
1636859060000|2021-11-14 03:04:20|503.28|499.18|503.34|499.24|503.34|499.24|503.28|499.18|3
1636859070000|2021-11-14 03:04:30|503.35|499.25|503.35|499.25|503.35|499.25|503.34|499.24|3
1636859080000|2021-11-14 03:04:40|503.36|499.26|503.36|499.26|503.36|499.26|503.36|499.26|1
1636859090000|2021-11-14 03:04:50|503.37|499.27|503.37|499.27|503.37|499.27|503.37|499.27|1
1636859100000|2021-11-14 03:05:00|503.36|499.26|503.45|499.35|503.45|499.35|503.35|499.25|7
1636859110000|2021-11-14 03:05:10|503.5|499.4|503.5|499.4|503.52|499.42|503.48|499.38|13
1636859120000|2021-11-14 03:05:20|503.51|499.41|503.51|499.41|503.51|499.41|503.5|499.4|3
1636859130000|2021-11-14 03:05:30|503.5|499.4|503.5|499.4|503.5|499.4|503.5|499.4|1
1636859140000|2021-11-14 03:05:40|503.51|499.41|503.68|499.58|503.68|499.58|503.5|499.4|10
1636859150000|2021-11-14 03:05:50|503.67|499.57|503.74|499.64|503.75|499.65|503.67|499.57|7
1636859160000|2021-11-14 03:06:00|503.75|499.65|503.81|499.71|503.81|499.71|503.74|499.64|10
1636859170000|2021-11-14 03:06:10|503.82|499.72|503.8|499.7|503.83|499.73|503.8|499.7|4
1636859180000|2021-11-14 03:06:20|503.79|499.69|503.8|499.7|503.81|499.71|503.79|499.69|4
1636859190000|2021-11-14 03:06:30|503.81|499.71|503.87|499.77|503.87|499.77|503.81|499.71|6
1636859200000|2021-11-14 03:06:40|503.85|499.75|503.85|499.75|503.86|499.76|503.85|499.75|3
1636859210000|2021-11-14 03:06:50|503.88|499.78|503.84|499.74|503.9|499.8|503.84|499.74|8
1636859220000|2021-11-14 03:07:00|503.83|499.73|503.83|499.73|503.84|499.74|503.82|499.72|5
1636859230000|2021-11-14 03:07:10|503.82|499.72|503.78|499.68|503.82|499.72|503.78|499.68|8
1636859240000|2021-11-14 03:07:20|503.8|499.7|503.78|499.68|503.8|499.7|503.78|499.68|2
1636859250000|2021-11-14 03:07:30|503.8|499.7|503.78|499.68|503.82|499.72|503.78|499.68|6
1636859260000|2021-11-14 03:07:40|503.77|499.67|503.79|499.69|503.79|499.69|503.76|499.66|6
1636859270000|2021-11-14 03:07:50|503.78|499.68|503.78|499.68|503.78|499.68|503.78|499.68|1
1636859280000|2021-11-14 03:08:00|503.79|499.69|503.81|499.71|503.83|499.73|503.79|499.69|4
1636859290000|2021-11-14 03:08:10|503.83|499.73|503.9|499.8|503.9|499.8|503.83|499.73|6
1636859300000|2021-11-14 03:08:20|503.91|499.81|503.91|499.81|503.92|499.82|503.91|499.81|3
1636859320000|2021-11-14 03:08:40|503.92|499.82|503.93|499.83|503.93|499.83|503.92|499.82|2
1636859330000|2021-11-14 03:08:50|503.94|499.84|503.94|499.84|503.94|499.84|503.93|499.83|3
1636859340000|2021-11-14 03:09:00|503.93|499.83|503.96|499.86|503.96|499.86|503.93|499.83|2
1636859350000|2021-11-14 03:09:10|503.97|499.87|503.95|499.85|503.97|499.87|503.95|499.85|3
1636859360000|2021-11-14 03:09:20|503.94|499.84|503.93|499.83|503.94|499.84|503.93|499.83|2
1636859370000|2021-11-14 03:09:30|503.94|499.84|504.06|499.96|504.06|499.96|503.94|499.84|11
1636859380000|2021-11-14 03:09:40|504.07|499.97|504.17|500.07|504.17|500.07|504.06|499.96|12
1636859390000|2021-11-14 03:09:50|504.18|500.08|504.18|500.08|504.18|500.08|504.18|500.08|1
1636859400000|2021-11-14 03:10:00|504.17|500.07|504.17|500.07|504.17|500.07|504.17|500.07|1
1636859410000|2021-11-14 03:10:10|504.19|500.09|504.18|500.08|504.19|500.09|504.18|500.08|4
1636859420000|2021-11-14 03:10:20|504.19|500.09|504.17|500.07|504.19|500.09|504.17|500.07|5
1636859430000|2021-11-14 03:10:30|504.18|500.08|504.16|500.06|504.18|500.08|504.16|500.06|3
1636859440000|2021-11-14 03:10:40|504.15|500.05|504.17|500.07|504.18|500.08|504.15|500.05|7
1636859450000|2021-11-14 03:10:50|504.16|500.06|504.18|500.08|504.19|500.09|504.16|500.06|5
1636859460000|2021-11-14 03:11:00|504.19|500.09|504.18|500.08|504.19|500.09|504.18|500.08|2
1636859470000|2021-11-14 03:11:10|504.19|500.09|504.18|500.08|504.19|500.09|504.18|500.08|4
1636859480000|2021-11-14 03:11:20|504.17|500.07|503.92|499.82|504.17|500.07|503.92|499.82|9
1636859490000|2021-11-14 03:11:30|503.81|499.71|503.74|499.64|503.82|499.72|503.71|499.61|11
1636859500000|2021-11-14 03:11:40|503.73|499.63|503.63|499.53|503.73|499.63|503.62|499.52|15
1636859510000|2021-11-14 03:11:50|503.61|499.51|503.63|499.53|503.67|499.57|503.61|499.51|7
1636859520000|2021-11-14 03:12:00|503.64|499.54|503.62|499.52|503.64|499.54|503.62|499.52|7
1636859530000|2021-11-14 03:12:10|503.61|499.51|503.6|499.5|503.63|499.53|503.6|499.5|10
1636859540000|2021-11-14 03:12:20|503.59|499.49|503.6|499.5|503.62|499.52|503.59|499.49|6
1636859550000|2021-11-14 03:12:30|503.61|499.51|503.61|499.51|503.62|499.52|503.6|499.5|4
1636859560000|2021-11-14 03:12:40|503.6|499.5|503.67|499.57|503.67|499.57|503.6|499.5|13
1636859570000|2021-11-14 03:12:50|503.68|499.58|503.69|499.59|503.7|499.6|503.68|499.58|13
1636859580000|2021-11-14 03:13:00|503.7|499.6|503.62|499.52|503.7|499.6|503.62|499.52|16
1636859590000|2021-11-14 03:13:10|503.63|499.53|503.64|499.54|503.64|499.54|503.6|499.5|13
1636859600000|2021-11-14 03:13:20|503.65|499.55|503.65|499.55|503.65|499.55|503.63|499.53|11
1636859610000|2021-11-14 03:13:30|503.66|499.56|503.36|499.26|503.66|499.56|503.36|499.26|10
1636859620000|2021-11-14 03:13:40|503.34|499.24|503.11|499.01|503.36|499.26|503.11|499.01|27
1636859630000|2021-11-14 03:13:50|503.14|499.04|503.06|498.96|503.14|499.04|502.92|498.82|26
1636859640000|2021-11-14 03:14:00|503.08|498.98|502.8|498.7|503.08|498.98|502.76|498.66|27
1636859650000|2021-11-14 03:14:10|502.79|498.69|502.75|498.65|502.79|498.69|502.74|498.64|15
1636859660000|2021-11-14 03:14:20|502.74|498.64|502.58|498.48|502.74|498.64|502.52|498.42|17
1636859670000|2021-11-14 03:14:30|502.59|498.49|502.48|498.38|502.61|498.51|502.48|498.38|13
1636859680000|2021-11-14 03:14:40|502.47|498.37|502.38|498.28|502.47|498.37|502.38|498.28|5
1636859690000|2021-11-14 03:14:50|502.37|498.27|502.27|498.17|502.37|498.27|502.2|498.1|13
1636859700000|2021-11-14 03:15:00|502.26|498.16|502.44|498.34|502.44|498.34|502.26|498.16|13
1636859710000|2021-11-14 03:15:10|502.55|498.45|502.68|498.58|502.72|498.62|502.52|498.42|21
1636859720000|2021-11-14 03:15:20|502.64|498.54|502.6|498.5|502.66|498.56|502.55|498.45|19
1636859730000|2021-11-14 03:15:30|502.58|498.48|502.68|498.58|502.68|498.58|502.58|498.48|7
1636859740000|2021-11-14 03:15:40|502.67|498.57|502.64|498.54|502.67|498.57|502.64|498.54|2
1636859750000|2021-11-14 03:15:50|502.67|498.57|502.57|498.47|502.68|498.58|502.54|498.44|26
1636859760000|2021-11-14 03:16:00|502.59|498.49|502.66|498.56|502.66|498.56|502.55|498.45|14
1636859770000|2021-11-14 03:16:10|502.65|498.55|502.84|498.74|502.84|498.74|502.64|498.54|19
1636859780000|2021-11-14 03:16:20|502.83|498.73|502.89|498.79|502.9|498.8|502.82|498.72|14
1636859790000|2021-11-14 03:16:30|502.9|498.8|502.88|498.78|502.9|498.8|502.88|498.78|3
1636859800000|2021-11-14 03:16:40|502.89|498.79|502.88|498.78|502.89|498.79|502.88|498.78|6
1636859810000|2021-11-14 03:16:50|502.89|498.79|502.89|498.79|502.9|498.8|502.89|498.79|7
1636859820000|2021-11-14 03:17:00|502.91|498.81|503.07|498.97|503.07|498.97|502.9|498.8|9
1636859830000|2021-11-14 03:17:10|503.08|498.98|503.25|499.15|503.25|499.15|503.08|498.98|16
1636859840000|2021-11-14 03:17:20|503.24|499.14|503.32|499.22|503.34|499.24|503.24|499.14|10
1636859850000|2021-11-14 03:17:30|503.31|499.21|503.21|499.11|503.31|499.21|503.21|499.11|12
1636859860000|2021-11-14 03:17:40|503.22|499.12|503.59|499.49|503.59|499.49|503.22|499.12|22
1636859870000|2021-11-14 03:17:50|503.57|499.47|503.61|499.51|503.62|499.52|503.53|499.43|11
1636859880000|2021-11-14 03:18:00|503.59|499.49|503.66|499.56|503.66|499.56|503.59|499.49|12
1636859890000|2021-11-14 03:18:10|503.65|499.55|503.66|499.56|503.66|499.56|503.63|499.53|11
1636859900000|2021-11-14 03:18:20|503.65|499.55|503.62|499.52|503.69|499.59|503.62|499.52|15
1636859910000|2021-11-14 03:18:30|503.54|499.44|503.43|499.33|503.54|499.44|503.4|499.3|15
1636859920000|2021-11-14 03:18:40|503.44|499.34|503.44|499.34|503.44|499.34|503.42|499.32|7
1636859930000|2021-11-14 03:18:50|503.43|499.33|503.32|499.22|503.43|499.33|503.32|499.22|8
1636859940000|2021-11-14 03:19:00|503.29|499.19|502.61|498.51|503.32|499.22|502.61|498.51|33
1636859950000|2021-11-14 03:19:10|502.59|498.49|502.63|498.53|502.63|498.53|502.21|498.11|31
1636859960000|2021-11-14 03:19:20|502.62|498.52|502.93|498.83|502.94|498.84|502.62|498.52|21
1636859970000|2021-11-14 03:19:30|502.94|498.84|502.93|498.83|502.95|498.85|502.92|498.82|5
1636859990000|2021-11-14 03:19:50|502.92|498.82|502.76|498.66|502.93|498.83|502.76|498.66|12
1636860000000|2021-11-14 03:20:00|502.74|498.64|502.7|498.6|502.74|498.64|502.67|498.57|12
1636860010000|2021-11-14 03:20:10|502.67|498.57|502.68|498.58|502.68|498.58|502.67|498.57|4
1636860020000|2021-11-14 03:20:20|502.69|498.59|502.69|498.59|502.71|498.61|502.67|498.57|6
1636860030000|2021-11-14 03:20:30|502.68|498.58|502.94|498.84|502.95|498.85|502.68|498.58|15
1636860040000|2021-11-14 03:20:40|502.99|498.89|503.03|498.93|503.07|498.97|502.99|498.89|5
1636860050000|2021-11-14 03:20:50|503.02|498.92|502.82|498.72|503.02|498.92|502.82|498.72|12
1636860060000|2021-11-14 03:21:00|502.84|498.74|502.97|498.87|502.97|498.87|502.84|498.74|6
1636860070000|2021-11-14 03:21:10|502.96|498.86|502.81|498.71|502.97|498.87|502.81|498.71|13
1636860080000|2021-11-14 03:21:20|502.83|498.73|502.56|498.46|502.84|498.74|502.55|498.45|24
1636860090000|2021-11-14 03:21:30|502.55|498.45|502.4|498.3|502.55|498.45|502.37|498.27|23
1636860100000|2021-11-14 03:21:40|502.39|498.29|502.36|498.26|502.39|498.29|502.36|498.26|9
1636860110000|2021-11-14 03:21:50|502.37|498.27|502.31|498.21|502.37|498.27|502.31|498.21|2
1636860120000|2021-11-14 03:22:00|502.29|498.19|502.1|498|502.29|498.19|502.1|498|18
1636860130000|2021-11-14 03:22:10|502.05|497.95|501.71|497.61|502.05|497.95|501.71|497.61|18
1636860140000|2021-11-14 03:22:20|501.73|497.63|501.75|497.65|501.75|497.65|501.72|497.62|7
1636860150000|2021-11-14 03:22:30|501.74|497.64|501.77|497.67|501.87|497.77|501.73|497.63|17
1636860160000|2021-11-14 03:22:40|501.78|497.68|501.99|497.89|501.99|497.89|501.78|497.68|10
1636860170000|2021-11-14 03:22:50|502|497.9|501.99|497.89|502|497.9|501.99|497.89|2
1636860180000|2021-11-14 03:23:00|502|497.9|502.03|497.93|502.03|497.93|502|497.9|4
1636860190000|2021-11-14 03:23:10|502.02|497.92|502.02|497.92|502.03|497.93|502.02|497.92|3
1636860200000|2021-11-14 03:23:20|502.01|497.91|502.06|497.96|502.09|497.99|502.01|497.91|8
1636860210000|2021-11-14 03:23:30|502.04|497.94|502.1|498|502.1|498|502.04|497.94|2
1636860220000|2021-11-14 03:23:40|502.09|497.99|502.09|497.99|502.09|497.99|502.09|497.99|1
1636860230000|2021-11-14 03:23:50|502.08|497.98|502.08|497.98|502.1|498|502.08|497.98|5
1636860240000|2021-11-14 03:24:00|502.05|497.95|502.03|497.93|502.05|497.95|502.03|497.93|4
1636860250000|2021-11-14 03:24:10|502.02|497.92|502.18|498.08|502.18|498.08|502|497.9|21
1636860260000|2021-11-14 03:24:20|502.19|498.09|502.28|498.18|502.29|498.19|502.19|498.09|6
1636860270000|2021-11-14 03:24:30|502.29|498.19|502.23|498.13|502.29|498.19|502.23|498.13|6
1636860280000|2021-11-14 03:24:40|502.22|498.12|501.95|497.85|502.22|498.12|501.95|497.85|10
1636860290000|2021-11-14 03:24:50|501.94|497.84|501.75|497.65|501.95|497.85|501.75|497.65|15
1636860300000|2021-11-14 03:25:00|501.74|497.64|501.82|497.72|501.82|497.72|501.71|497.61|9
1636860310000|2021-11-14 03:25:10|501.83|497.73|501.91|497.81|501.94|497.84|501.83|497.73|18
1636860320000|2021-11-14 03:25:20|501.9|497.8|501.91|497.81|501.91|497.81|501.88|497.78|17
1636860330000|2021-11-14 03:25:30|501.9|497.8|501.86|497.76|501.92|497.82|501.86|497.76|8
1636860340000|2021-11-14 03:25:40|501.85|497.75|501.82|497.72|501.88|497.78|501.82|497.72|11
1636860350000|2021-11-14 03:25:50|501.81|497.71|501.79|497.69|501.81|497.71|501.79|497.69|2
1636860360000|2021-11-14 03:26:00|501.78|497.68|501.74|497.64|501.8|497.7|501.74|497.64|8
1636860370000|2021-11-14 03:26:10|501.71|497.61|501.7|497.6|501.71|497.61|501.69|497.59|3
1636860380000|2021-11-14 03:26:20|501.67|497.57|501.55|497.45|501.67|497.57|501.55|497.45|12
1636860390000|2021-11-14 03:26:30|501.54|497.44|501.37|497.27|501.55|497.45|501.3|497.2|19
1636860400000|2021-11-14 03:26:40|501.39|497.29|501.49|497.39|501.49|497.39|501.37|497.27|14
1636860410000|2021-11-14 03:26:50|501.48|497.38|501.39|497.29|501.49|497.39|501.38|497.28|8
1636860420000|2021-11-14 03:27:00|501.4|497.3|501.38|497.28|501.4|497.3|501.38|497.28|2
1636860430000|2021-11-14 03:27:10|501.37|497.27|501.45|497.35|501.45|497.35|501.37|497.27|6
1636860440000|2021-11-14 03:27:20|501.46|497.36|501.57|497.47|501.57|497.47|501.46|497.36|5
1636860450000|2021-11-14 03:27:30|501.56|497.46|501.73|497.63|501.73|497.63|501.56|497.46|10
1636860460000|2021-11-14 03:27:40|501.76|497.66|501.88|497.78|501.88|497.78|501.76|497.66|13
1636860470000|2021-11-14 03:27:50|501.89|497.79|501.87|497.77|501.92|497.82|501.87|497.77|6
1636860480000|2021-11-14 03:28:00|501.89|497.79|501.72|497.62|501.9|497.8|501.72|497.62|13
1636860490000|2021-11-14 03:28:10|501.71|497.61|501.71|497.61|501.75|497.65|501.68|497.58|17
1636860500000|2021-11-14 03:28:20|501.72|497.62|501.67|497.57|501.72|497.62|501.67|497.57|8
1636860510000|2021-11-14 03:28:30|501.68|497.58|501.56|497.46|501.68|497.58|501.55|497.45|14
1636860520000|2021-11-14 03:28:40|501.53|497.43|501.47|497.37|501.53|497.43|501.47|497.37|5
1636860530000|2021-11-14 03:28:50|501.46|497.36|501.6|497.5|501.62|497.52|501.46|497.36|14
1636860540000|2021-11-14 03:29:00|501.59|497.49|501.59|497.49|501.6|497.5|501.58|497.48|5
1636860550000|2021-11-14 03:29:10|501.62|497.52|501.63|497.53|501.63|497.53|501.62|497.52|2
1636860560000|2021-11-14 03:29:20|501.65|497.55|501.71|497.61|501.71|497.61|501.65|497.55|14
1636860570000|2021-11-14 03:29:30|501.7|497.6|501.76|497.66|501.76|497.66|501.67|497.57|11
1636860580000|2021-11-14 03:29:40|501.77|497.67|501.75|497.65|501.77|497.67|501.74|497.64|7
1636860590000|2021-11-14 03:29:50|501.76|497.66|501.77|497.67|501.77|497.67|501.76|497.66|2
1636860600000|2021-11-14 03:30:00|501.78|497.68|501.77|497.67|501.78|497.68|501.77|497.67|4
1636860610000|2021-11-14 03:30:10|501.78|497.68|501.75|497.65|501.78|497.68|501.73|497.63|13
1636860620000|2021-11-14 03:30:20|501.73|497.63|501.63|497.53|501.73|497.63|501.63|497.53|12
1636860630000|2021-11-14 03:30:30|501.62|497.52|501.62|497.52|501.63|497.53|501.62|497.52|3
1636860640000|2021-11-14 03:30:40|501.61|497.51|501.61|497.51|501.62|497.52|501.6|497.5|4
1636860650000|2021-11-14 03:30:50|501.6|497.5|501.61|497.51|501.62|497.52|501.6|497.5|5
1636860660000|2021-11-14 03:31:00|501.62|497.52|501.7|497.6|501.7|497.6|501.62|497.52|14
1636860670000|2021-11-14 03:31:10|501.71|497.61|501.74|497.64|501.74|497.64|501.71|497.61|4
1636860680000|2021-11-14 03:31:20|501.77|497.67|501.72|497.62|501.77|497.67|501.72|497.62|10
1636860690000|2021-11-14 03:31:30|501.73|497.63|502.04|497.94|502.07|497.97|501.73|497.63|20
1636860700000|2021-11-14 03:31:40|502.05|497.95|502.29|498.19|502.31|498.21|502.05|497.95|22
1636860710000|2021-11-14 03:31:50|502.3|498.2|502.81|498.71|502.81|498.71|502.29|498.19|19
1636860720000|2021-11-14 03:32:00|502.82|498.72|502.71|498.61|502.85|498.75|502.7|498.6|19
1636860730000|2021-11-14 03:32:10|502.7|498.6|502.78|498.68|502.78|498.68|502.69|498.59|14
1636860740000|2021-11-14 03:32:20|502.76|498.66|502.83|498.73|502.83|498.73|502.7|498.6|12
1636860750000|2021-11-14 03:32:30|502.84|498.74|502.83|498.73|502.85|498.75|502.82|498.72|11
1636860760000|2021-11-14 03:32:40|502.81|498.71|502.78|498.68|502.83|498.73|502.78|498.68|14
1636860770000|2021-11-14 03:32:50|502.76|498.66|502.77|498.67|502.77|498.67|502.76|498.66|2
1636860780000|2021-11-14 03:33:00|502.76|498.66|502.76|498.66|502.79|498.69|502.75|498.65|7
1636860790000|2021-11-14 03:33:10|502.79|498.69|502.79|498.69|502.79|498.69|502.79|498.69|1
1636860800000|2021-11-14 03:33:20|502.8|498.7|502.77|498.67|502.8|498.7|502.76|498.66|5
1636860810000|2021-11-14 03:33:30|502.78|498.68|502.78|498.68|502.8|498.7|502.77|498.67|4
1636860820000|2021-11-14 03:33:40|502.77|498.67|502.77|498.67|502.77|498.67|502.76|498.66|5
1636860830000|2021-11-14 03:33:50|502.76|498.66|502.85|498.75|502.86|498.76|502.76|498.66|9
1636860840000|2021-11-14 03:34:00|502.86|498.76|502.82|498.72|502.86|498.76|502.82|498.72|10
1636860850000|2021-11-14 03:34:10|502.79|498.69|502.79|498.69|502.82|498.72|502.79|498.69|9
1636860860000|2021-11-14 03:34:20|502.81|498.71|502.8|498.7|502.83|498.73|502.78|498.68|8
1636860870000|2021-11-14 03:34:30|502.82|498.72|502.77|498.67|502.82|498.72|502.77|498.67|6
1636860880000|2021-11-14 03:34:40|502.79|498.69|502.78|498.68|502.83|498.73|502.78|498.68|6
1636860890000|2021-11-14 03:34:50|502.79|498.69|502.79|498.69|502.8|498.7|502.77|498.67|7
1636860900000|2021-11-14 03:35:00|502.78|498.68|502.79|498.69|502.8|498.7|502.78|498.68|3
1636860910000|2021-11-14 03:35:10|502.77|498.67|502.83|498.73|502.83|498.73|502.76|498.66|8
1636860920000|2021-11-14 03:35:20|502.84|498.74|502.83|498.73|502.84|498.74|502.83|498.73|2
1636860930000|2021-11-14 03:35:30|502.84|498.74|502.84|498.74|502.84|498.74|502.84|498.74|1
1636860940000|2021-11-14 03:35:40|502.83|498.73|503.01|498.91|503.02|498.92|502.83|498.73|10
1636860950000|2021-11-14 03:35:50|503|498.9|502.9|498.8|503.05|498.95|502.9|498.8|12
1636860960000|2021-11-14 03:36:00|502.91|498.81|503.02|498.92|503.02|498.92|502.91|498.81|9
1636860970000|2021-11-14 03:36:10|503.03|498.93|503.03|498.93|503.03|498.93|503.03|498.93|1
1636860980000|2021-11-14 03:36:20|503.02|498.92|502.97|498.87|503.03|498.93|502.96|498.86|10
1636860990000|2021-11-14 03:36:30|502.96|498.86|502.99|498.89|502.99|498.89|502.96|498.86|2
1636861000000|2021-11-14 03:36:40|502.98|498.88|502.94|498.84|502.98|498.88|502.94|498.84|7
1636861010000|2021-11-14 03:36:50|502.95|498.85|502.95|498.85|502.95|498.85|502.95|498.85|1
1636861020000|2021-11-14 03:37:00|502.96|498.86|502.95|498.85|502.96|498.86|502.95|498.85|2
1636861030000|2021-11-14 03:37:10|502.96|498.86|502.96|498.86|502.98|498.88|502.95|498.85|10
1636861040000|2021-11-14 03:37:20|503.01|498.91|503.11|499.01|503.14|499.04|503.01|498.91|7
1636861050000|2021-11-14 03:37:30|503.08|498.98|503.26|499.16|503.26|499.16|503.08|498.98|11
1636861060000|2021-11-14 03:37:40|503.29|499.19|503.17|499.07|503.29|499.19|503.17|499.07|7
1636861070000|2021-11-14 03:37:50|503.16|499.06|503.14|499.04|503.18|499.08|503.12|499.02|10
1636861080000|2021-11-14 03:38:00|503.12|499.02|503.03|498.93|503.12|499.02|503.02|498.92|21
1636861090000|2021-11-14 03:38:10|503.04|498.94|503.03|498.93|503.04|498.94|503.03|498.93|10
1636861100000|2021-11-14 03:38:20|503.04|498.94|503.02|498.92|503.04|498.94|503.02|498.92|5
1636861110000|2021-11-14 03:38:30|503.03|498.93|503.01|498.91|503.03|498.93|502.99|498.89|9
1636861120000|2021-11-14 03:38:40|503|498.9|503.01|498.91|503.01|498.91|502.99|498.89|6
1636861130000|2021-11-14 03:38:50|503|498.9|503|498.9|503.01|498.91|502.99|498.89|10
1636861140000|2021-11-14 03:39:00|503.02|498.92|503.15|499.05|503.15|499.05|503.01|498.91|14
1636861150000|2021-11-14 03:39:10|503.14|499.04|503.13|499.03|503.15|499.05|503.13|499.03|4
1636861160000|2021-11-14 03:39:20|503.14|499.04|503.12|499.02|503.14|499.04|503.12|499.02|3
1636861170000|2021-11-14 03:39:30|503.13|499.03|503.09|498.99|503.13|499.03|503.09|498.99|3
1636861180000|2021-11-14 03:39:40|503.08|498.98|502.99|498.89|503.08|498.98|502.99|498.89|14
1636861190000|2021-11-14 03:39:50|502.98|498.88|502.99|498.89|502.99|498.89|502.95|498.85|5
1636861200000|2021-11-14 03:40:00|502.98|498.88|502.97|498.87|502.98|498.88|502.97|498.87|4
1636861210000|2021-11-14 03:40:10|502.98|498.88|502.97|498.87|502.98|498.88|502.97|498.87|2
1636861220000|2021-11-14 03:40:20|502.95|498.85|502.95|498.85|502.96|498.86|502.94|498.84|6
1636861230000|2021-11-14 03:40:30|502.94|498.84|502.74|498.64|502.94|498.84|502.73|498.63|20
1636861240000|2021-11-14 03:40:40|502.75|498.65|502.76|498.66|502.76|498.66|502.74|498.64|4
1636861250000|2021-11-14 03:40:50|502.75|498.65|502.77|498.67|502.77|498.67|502.75|498.65|6
1636861260000|2021-11-14 03:41:00|502.73|498.63|502.75|498.65|502.75|498.65|502.73|498.63|10
1636861270000|2021-11-14 03:41:10|502.74|498.64|502.74|498.64|502.74|498.64|502.72|498.62|7
1636861280000|2021-11-14 03:41:20|502.73|498.63|502.71|498.61|502.73|498.63|502.71|498.61|9
1636861290000|2021-11-14 03:41:30|502.72|498.62|502.74|498.64|502.74|498.64|502.7|498.6|12
1636861300000|2021-11-14 03:41:40|502.72|498.62|502.7|498.6|502.73|498.63|502.7|498.6|7
1636861310000|2021-11-14 03:41:50|502.72|498.62|502.68|498.58|502.72|498.62|502.68|498.58|5
1636861320000|2021-11-14 03:42:00|502.63|498.53|502.54|498.44|502.63|498.53|502.54|498.44|7
1636861330000|2021-11-14 03:42:10|502.53|498.43|502.49|498.39|502.53|498.43|502.48|498.38|8
1636861340000|2021-11-14 03:42:20|502.48|498.38|502.42|498.32|502.48|498.38|502.39|498.29|12
1636861350000|2021-11-14 03:42:30|502.43|498.33|502.33|498.23|502.43|498.33|502.33|498.23|16
1636861360000|2021-11-14 03:42:40|502.37|498.27|502.33|498.23|502.37|498.27|502.33|498.23|4
1636861370000|2021-11-14 03:42:50|502.37|498.27|502.3|498.2|502.37|498.27|502.29|498.19|10
1636861380000|2021-11-14 03:43:00|502.31|498.21|502.27|498.17|502.31|498.21|502.27|498.17|3
1636861390000|2021-11-14 03:43:10|502.28|498.18|502.27|498.17|502.28|498.18|502.27|498.17|2
1636861400000|2021-11-14 03:43:20|502.28|498.18|502.26|498.16|502.28|498.18|502.26|498.16|3
1636861410000|2021-11-14 03:43:30|502.27|498.17|502.25|498.15|502.27|498.17|502.25|498.15|5
1636861420000|2021-11-14 03:43:40|502.26|498.16|502.17|498.07|502.26|498.16|502.17|498.07|16
1636861430000|2021-11-14 03:43:50|502.16|498.06|502.05|497.95|502.17|498.07|502.05|497.95|8
1636861440000|2021-11-14 03:44:00|502.04|497.94|502.04|497.94|502.04|497.94|502.04|497.94|1
1636861450000|2021-11-14 03:44:10|501.99|497.89|501.88|497.78|502|497.9|501.88|497.78|12
1636861460000|2021-11-14 03:44:20|501.89|497.79|501.71|497.61|501.89|497.79|501.71|497.61|17
1636861470000|2021-11-14 03:44:30|501.68|497.58|501.63|497.53|501.7|497.6|501.62|497.52|9
1636861480000|2021-11-14 03:44:40|501.66|497.56|501.63|497.53|501.66|497.56|501.62|497.52|10
1636861490000|2021-11-14 03:44:50|501.68|497.58|501.66|497.56|501.68|497.58|501.62|497.52|8
1636861500000|2021-11-14 03:45:00|501.63|497.53|501.64|497.54|501.68|497.58|501.63|497.53|8
1636861510000|2021-11-14 03:45:10|501.67|497.57|501.67|497.57|501.67|497.57|501.64|497.54|8
1636861520000|2021-11-14 03:45:20|501.66|497.56|501.89|497.79|501.89|497.79|501.64|497.54|13
1636861530000|2021-11-14 03:45:30|501.9|497.8|501.92|497.82|501.93|497.83|501.9|497.8|5
1636861540000|2021-11-14 03:45:40|501.93|497.83|501.92|497.82|501.95|497.85|501.92|497.82|5
1636861550000|2021-11-14 03:45:50|501.93|497.83|501.94|497.84|501.96|497.86|501.92|497.82|12
1636861560000|2021-11-14 03:46:00|501.95|497.85|502.04|497.94|502.04|497.94|501.95|497.85|7
1636861570000|2021-11-14 03:46:10|502.05|497.95|502.07|497.97|502.11|498.01|502.04|497.94|9
1636861580000|2021-11-14 03:46:20|502.08|497.98|502.09|497.99|502.1|498|502.08|497.98|7
1636861590000|2021-11-14 03:46:30|502.08|497.98|502.13|498.03|502.13|498.03|502.08|497.98|3
1636861600000|2021-11-14 03:46:40|502.15|498.05|502.15|498.05|502.15|498.05|502.15|498.05|1
1636861610000|2021-11-14 03:46:50|502.14|498.04|502.14|498.04|502.14|498.04|502.14|498.04|1
1636861620000|2021-11-14 03:47:00|502.15|498.05|502.14|498.04|502.15|498.05|502.14|498.04|4
1636861630000|2021-11-14 03:47:10|502.18|498.08|502.19|498.09|502.19|498.09|502.18|498.08|4
1636861640000|2021-11-14 03:47:20|502.18|498.08|502.19|498.09|502.2|498.1|502.18|498.08|6
1636861660000|2021-11-14 03:47:40|502.18|498.08|502.19|498.09|502.19|498.09|502.18|498.08|4
1636861670000|2021-11-14 03:47:50|502.18|498.08|502.19|498.09|502.19|498.09|502.18|498.08|2
1636861680000|2021-11-14 03:48:00|502.18|498.08|502.19|498.09|502.19|498.09|502.18|498.08|2
1636861690000|2021-11-14 03:48:10|502.18|498.08|502.18|498.08|502.19|498.09|502.18|498.08|3
1636861700000|2021-11-14 03:48:20|502.19|498.09|502.2|498.1|502.21|498.11|502.19|498.09|4
1636861710000|2021-11-14 03:48:30|502.21|498.11|502.21|498.11|502.24|498.14|502.21|498.11|3
1636861720000|2021-11-14 03:48:40|502.25|498.15|502.38|498.28|502.38|498.28|502.25|498.15|16
1636861730000|2021-11-14 03:48:50|502.4|498.3|502.4|498.3|502.4|498.3|502.39|498.29|5
1636861740000|2021-11-14 03:49:00|502.41|498.31|502.44|498.34|502.44|498.34|502.4|498.3|3
1636861750000|2021-11-14 03:49:10|502.43|498.33|502.4|498.3|502.44|498.34|502.4|498.3|7
1636861760000|2021-11-14 03:49:20|502.44|498.34|502.43|498.33|502.44|498.34|502.4|498.3|4
1636861780000|2021-11-14 03:49:40|502.41|498.31|502.39|498.29|502.41|498.31|502.39|498.29|3
1636861810000|2021-11-14 03:50:10|502.38|498.28|502.38|498.28|502.38|498.28|502.38|498.28|1
1636861820000|2021-11-14 03:50:20|502.39|498.29|502.25|498.15|502.39|498.29|502.25|498.15|7
1636861830000|2021-11-14 03:50:30|502.24|498.14|502.12|498.02|502.25|498.15|502.12|498.02|7
1636861840000|2021-11-14 03:50:40|502.13|498.03|501.97|497.87|502.13|498.03|501.97|497.87|6
1636861850000|2021-11-14 03:50:50|501.96|497.86|501.99|497.89|502.01|497.91|501.95|497.85|10
1636861860000|2021-11-14 03:51:00|501.97|497.87|501.86|497.76|501.97|497.87|501.85|497.75|10
1636861870000|2021-11-14 03:51:10|501.84|497.74|501.84|497.74|501.86|497.76|501.83|497.73|13
1636861880000|2021-11-14 03:51:20|501.83|497.73|501.79|497.69|501.83|497.73|501.77|497.67|8
1636861890000|2021-11-14 03:51:30|501.78|497.68|501.92|497.82|501.92|497.82|501.77|497.67|9
1636861900000|2021-11-14 03:51:40|501.93|497.83|501.97|497.87|501.99|497.89|501.92|497.82|8
1636861910000|2021-11-14 03:51:50|501.96|497.86|502.12|498.02|502.12|498.02|501.96|497.86|12
1636861920000|2021-11-14 03:52:00|502.13|498.03|502.14|498.04|502.2|498.1|502.13|498.03|10
1636861930000|2021-11-14 03:52:10|502.15|498.05|502.13|498.03|502.2|498.1|502.13|498.03|7
1636861940000|2021-11-14 03:52:20|502.14|498.04|502.14|498.04|502.14|498.04|502.14|498.04|1
1636861950000|2021-11-14 03:52:30|502.13|498.03|502.14|498.04|502.14|498.04|502.13|498.03|2
1636861960000|2021-11-14 03:52:40|502.13|498.03|501.9|497.8|502.13|498.03|501.9|497.8|14
1636861970000|2021-11-14 03:52:50|501.89|497.79|501.89|497.79|501.89|497.79|501.89|497.79|1
1636861980000|2021-11-14 03:53:00|501.88|497.78|501.84|497.74|501.88|497.78|501.84|497.74|6
1636861990000|2021-11-14 03:53:10|501.86|497.76|501.84|497.74|501.86|497.76|501.84|497.74|3
1636862000000|2021-11-14 03:53:20|501.83|497.73|501.77|497.67|501.83|497.73|501.77|497.67|10
1636862010000|2021-11-14 03:53:30|501.76|497.66|501.72|497.62|501.77|497.67|501.72|497.62|6
1636862020000|2021-11-14 03:53:40|501.73|497.63|501.85|497.75|501.86|497.76|501.73|497.63|9
1636862030000|2021-11-14 03:53:50|501.84|497.74|501.85|497.75|501.86|497.76|501.84|497.74|8
1636862040000|2021-11-14 03:54:00|501.84|497.74|501.59|497.49|501.84|497.74|501.59|497.49|9
1636862050000|2021-11-14 03:54:10|501.6|497.5|501.45|497.35|501.6|497.5|501.44|497.34|7
1636862060000|2021-11-14 03:54:20|501.46|497.36|501.51|497.41|501.53|497.43|501.46|497.36|12
1636862070000|2021-11-14 03:54:30|501.53|497.43|501.6|497.5|501.6|497.5|501.52|497.42|9
1636862080000|2021-11-14 03:54:40|501.64|497.54|501.61|497.51|501.64|497.54|501.61|497.51|6
1636862090000|2021-11-14 03:54:50|501.63|497.53|501.64|497.54|501.65|497.55|501.63|497.53|6
1636862100000|2021-11-14 03:55:00|501.65|497.55|501.62|497.52|501.66|497.56|501.62|497.52|5
1636862110000|2021-11-14 03:55:10|501.63|497.53|501.63|497.53|501.63|497.53|501.63|497.53|1
1636862120000|2021-11-14 03:55:20|501.62|497.52|501.51|497.41|501.62|497.52|501.51|497.41|15
1636862130000|2021-11-14 03:55:30|501.52|497.42|501.6|497.5|501.61|497.51|501.52|497.42|13
1636862140000|2021-11-14 03:55:40|501.62|497.52|501.53|497.43|501.62|497.52|501.53|497.43|13
1636862150000|2021-11-14 03:55:50|501.55|497.45|501.51|497.41|501.56|497.46|501.51|497.41|5
1636862160000|2021-11-14 03:56:00|501.52|497.42|501.49|497.39|501.55|497.45|501.49|497.39|10
1636862170000|2021-11-14 03:56:10|501.5|497.4|501.5|497.4|501.52|497.42|501.5|497.4|5
1636862180000|2021-11-14 03:56:20|501.51|497.41|501.49|497.39|501.53|497.43|501.49|497.39|4
1636862190000|2021-11-14 03:56:30|501.5|497.4|501.48|497.38|501.53|497.43|501.47|497.37|10
1636862200000|2021-11-14 03:56:40|501.49|497.39|501.68|497.58|501.68|497.58|501.46|497.36|15
1636862210000|2021-11-14 03:56:50|501.67|497.57|501.69|497.59|501.7|497.6|501.67|497.57|13
1636862220000|2021-11-14 03:57:00|501.68|497.58|501.78|497.68|501.78|497.68|501.68|497.58|8
1636862230000|2021-11-14 03:57:10|501.77|497.67|501.79|497.69|501.79|497.69|501.77|497.67|12
1636862240000|2021-11-14 03:57:20|501.78|497.68|501.79|497.69|501.79|497.69|501.78|497.68|2
1636862250000|2021-11-14 03:57:30|501.78|497.68|501.78|497.68|501.79|497.69|501.77|497.67|12
1636862260000|2021-11-14 03:57:40|501.77|497.67|501.8|497.7|501.81|497.71|501.76|497.66|11
1636862270000|2021-11-14 03:57:50|501.81|497.71|501.79|497.69|501.81|497.71|501.79|497.69|10
1636862280000|2021-11-14 03:58:00|501.81|497.71|501.79|497.69|501.82|497.72|501.78|497.68|10
1636862290000|2021-11-14 03:58:10|501.8|497.7|501.82|497.72|501.82|497.72|501.78|497.68|13
1636862300000|2021-11-14 03:58:20|501.84|497.74|501.85|497.75|501.87|497.77|501.84|497.74|6
1636862310000|2021-11-14 03:58:30|501.86|497.76|501.9|497.8|501.91|497.81|501.85|497.75|12
1636862320000|2021-11-14 03:58:40|501.91|497.81|501.89|497.79|501.92|497.82|501.89|497.79|11
1636862330000|2021-11-14 03:58:50|501.88|497.78|502.06|497.96|502.06|497.96|501.87|497.77|15
1636862340000|2021-11-14 03:59:00|502.08|497.98|502.18|498.08|502.19|498.09|502.08|497.98|10
1636862350000|2021-11-14 03:59:10|502.19|498.09|502.2|498.1|502.2|498.1|502.19|498.09|6
1636862360000|2021-11-14 03:59:20|502.21|498.11|502.23|498.13|502.29|498.19|502.19|498.09|17
1636862370000|2021-11-14 03:59:30|502.22|498.12|502.19|498.09|502.23|498.13|502.18|498.08|5
1636862380000|2021-11-14 03:59:40|502.18|498.08|502.14|498.04|502.18|498.08|502.14|498.04|7
1636862390000|2021-11-14 03:59:50|502.13|498.03|502.14|498.04|502.14|498.04|502.13|498.03|2
1636862400000|2021-11-14 04:00:00|502.16|498.06|502.15|498.05|502.18|498.08|502.15|498.05|5
1636862410000|2021-11-14 04:00:10|502.14|498.04|502.17|498.07|502.17|498.07|502.14|498.04|4
1636862420000|2021-11-14 04:00:20|502.16|498.06|502.27|498.17|502.29|498.19|502.16|498.06|16
1636862430000|2021-11-14 04:00:30|502.3|498.2|502.4|498.3|502.4|498.3|502.27|498.17|8
1636862440000|2021-11-14 04:00:40|502.38|498.28|502.53|498.43|502.53|498.43|502.38|498.28|17
1636862450000|2021-11-14 04:00:50|502.54|498.44|502.59|498.49|502.62|498.52|502.54|498.44|8
1636862460000|2021-11-14 04:01:00|502.67|498.57|502.78|498.68|502.78|498.68|502.67|498.57|8
1636862470000|2021-11-14 04:01:10|502.79|498.69|502.8|498.7|502.85|498.75|502.79|498.69|12
1636862480000|2021-11-14 04:01:20|502.81|498.71|502.9|498.8|502.93|498.83|502.81|498.71|14
1636862490000|2021-11-14 04:01:30|502.91|498.81|502.88|498.78|502.91|498.81|502.88|498.78|3
1636862500000|2021-11-14 04:01:40|502.89|498.79|502.89|498.79|502.91|498.81|502.88|498.78|12
1636862510000|2021-11-14 04:01:50|502.88|498.78|502.76|498.66|502.89|498.79|502.76|498.66|12
1636862520000|2021-11-14 04:02:00|502.75|498.65|502.63|498.53|502.76|498.66|502.62|498.52|15
1636862530000|2021-11-14 04:02:10|502.64|498.54|502.63|498.53|502.64|498.54|502.59|498.49|6
1636862540000|2021-11-14 04:02:20|502.62|498.52|502.53|498.43|502.62|498.52|502.51|498.41|9
1636862550000|2021-11-14 04:02:30|502.52|498.42|502.52|498.42|502.52|498.42|502.5|498.4|12
1636862560000|2021-11-14 04:02:40|502.53|498.43|502.55|498.45|502.56|498.46|502.53|498.43|15
1636862580000|2021-11-14 04:03:00|502.57|498.47|502.58|498.48|502.58|498.48|502.55|498.45|9
1636862590000|2021-11-14 04:03:10|502.59|498.49|502.65|498.55|502.65|498.55|502.57|498.47|9
1636862600000|2021-11-14 04:03:20|502.66|498.56|502.76|498.66|502.77|498.67|502.66|498.56|8
1636862610000|2021-11-14 04:03:30|502.77|498.67|502.81|498.71|502.81|498.71|502.77|498.67|5
1636862620000|2021-11-14 04:03:40|502.92|498.82|502.93|498.83|502.93|498.83|502.87|498.77|12
1636862630000|2021-11-14 04:03:50|502.94|498.84|503.02|498.92|503.03|498.93|502.94|498.84|17
1636862640000|2021-11-14 04:04:00|503.04|498.94|503.1|499|503.1|499|503.03|498.93|9
1636862650000|2021-11-14 04:04:10|503.12|499.02|503.1|499|503.12|499.02|503.1|499|6
1636862660000|2021-11-14 04:04:20|503.12|499.02|503.11|499.01|503.12|499.02|503.1|499|17
1636862670000|2021-11-14 04:04:30|503.12|499.02|503.11|499.01|503.12|499.02|503.11|499.01|2
1636862680000|2021-11-14 04:04:40|503.13|499.03|503.13|499.03|503.13|499.03|503.12|499.02|9
1636862690000|2021-11-14 04:04:50|503.12|499.02|503.13|499.03|503.13|499.03|503.12|499.02|8
1636862700000|2021-11-14 04:05:00|503.12|499.02|503.11|499.01|503.13|499.03|503.11|499.01|12
1636862710000|2021-11-14 04:05:10|503.07|498.97|502.83|498.73|503.07|498.97|502.83|498.73|17
1636862720000|2021-11-14 04:05:20|502.8|498.7|502.8|498.7|502.81|498.71|502.8|498.7|5
1636862730000|2021-11-14 04:05:30|502.78|498.68|502.67|498.57|502.78|498.68|502.67|498.57|14
1636862740000|2021-11-14 04:05:40|502.66|498.56|502.59|498.49|502.66|498.56|502.59|498.49|14
1636862750000|2021-11-14 04:05:50|502.55|498.45|502.55|498.45|502.56|498.46|502.54|498.44|7
1636862760000|2021-11-14 04:06:00|502.56|498.46|502.55|498.45|502.56|498.46|502.54|498.44|4
1636862770000|2021-11-14 04:06:10|502.54|498.44|502.75|498.65|502.76|498.66|502.54|498.44|17
1636862780000|2021-11-14 04:06:20|502.76|498.66|502.73|498.63|502.76|498.66|502.7|498.6|10
1636862790000|2021-11-14 04:06:30|502.72|498.62|502.55|498.45|502.72|498.62|502.55|498.45|11
1636862800000|2021-11-14 04:06:40|502.56|498.46|502.44|498.34|502.56|498.46|502.44|498.34|10
1636862810000|2021-11-14 04:06:50|502.45|498.35|502.43|498.33|502.45|498.35|502.41|498.31|9
1636862820000|2021-11-14 04:07:00|502.41|498.31|502.41|498.31|502.43|498.33|502.4|498.3|5
1636862830000|2021-11-14 04:07:10|502.4|498.3|502.31|498.21|502.41|498.31|502.31|498.21|13
1636862840000|2021-11-14 04:07:20|502.32|498.22|502.48|498.38|502.48|498.38|502.29|498.19|15
1636862850000|2021-11-14 04:07:30|502.47|498.37|502.72|498.62|502.73|498.63|502.45|498.35|13
1636862860000|2021-11-14 04:07:40|502.7|498.6|502.84|498.74|502.86|498.76|502.7|498.6|13
1636862870000|2021-11-14 04:07:50|502.85|498.75|502.85|498.75|502.85|498.75|502.85|498.75|1
1636862880000|2021-11-14 04:08:00|502.88|498.78|502.9|498.8|502.9|498.8|502.87|498.77|10
1636862890000|2021-11-14 04:08:10|502.89|498.79|502.96|498.86|502.96|498.86|502.88|498.78|7
1636862900000|2021-11-14 04:08:20|502.95|498.85|502.91|498.81|502.95|498.85|502.89|498.79|10
1636862910000|2021-11-14 04:08:30|502.89|498.79|502.66|498.56|502.91|498.81|502.66|498.56|16
1636862920000|2021-11-14 04:08:40|502.65|498.55|502.57|498.47|502.66|498.56|502.56|498.46|20
1636862930000|2021-11-14 04:08:50|502.56|498.46|502.6|498.5|502.62|498.52|502.56|498.46|16
1636862940000|2021-11-14 04:09:00|502.64|498.54|502.63|498.53|502.64|498.54|502.62|498.52|8
1636862950000|2021-11-14 04:09:10|502.64|498.54|502.63|498.53|502.64|498.54|502.62|498.52|5
1636862960000|2021-11-14 04:09:20|502.62|498.52|502.64|498.54|502.71|498.61|502.61|498.51|12
1636862970000|2021-11-14 04:09:30|502.65|498.55|502.65|498.55|502.66|498.56|502.64|498.54|6
1636862980000|2021-11-14 04:09:40|502.67|498.57|502.69|498.59|502.69|498.59|502.66|498.56|6
1636862990000|2021-11-14 04:09:50|502.7|498.6|502.6|498.5|502.73|498.63|502.59|498.49|15
1636863000000|2021-11-14 04:10:00|502.61|498.51|502.4|498.3|502.63|498.53|502.4|498.3|14
1636863010000|2021-11-14 04:10:10|502.42|498.32|502.39|498.29|502.42|498.32|502.38|498.28|13
1636863020000|2021-11-14 04:10:20|502.38|498.28|502.33|498.23|502.39|498.29|502.33|498.23|11
1636863030000|2021-11-14 04:10:30|502.37|498.27|502.44|498.34|502.45|498.35|502.37|498.27|12
1636863040000|2021-11-14 04:10:40|502.43|498.33|502.46|498.36|502.47|498.37|502.43|498.33|4
1636863050000|2021-11-14 04:10:50|502.45|498.35|502.44|498.34|502.45|498.35|502.44|498.34|2
1636863060000|2021-11-14 04:11:00|502.43|498.33|502.44|498.34|502.44|498.34|502.4|498.3|10
1636863070000|2021-11-14 04:11:10|502.43|498.33|502.46|498.36|502.47|498.37|502.43|498.33|7
1636863080000|2021-11-14 04:11:20|502.48|498.38|502.51|498.41|502.51|498.41|502.48|498.38|9
1636863090000|2021-11-14 04:11:30|502.47|498.37|502.45|498.35|502.47|498.37|502.44|498.34|11
1636863100000|2021-11-14 04:11:40|502.42|498.32|502.43|498.33|502.43|498.33|502.41|498.31|6
1636863110000|2021-11-14 04:11:50|502.42|498.32|502.39|498.29|502.42|498.32|502.39|498.29|7
1636863120000|2021-11-14 04:12:00|502.4|498.3|502.4|498.3|502.41|498.31|502.4|498.3|5
1636863130000|2021-11-14 04:12:10|502.39|498.29|502.4|498.3|502.4|498.3|502.39|498.29|2
1636863140000|2021-11-14 04:12:20|502.39|498.29|502.38|498.28|502.4|498.3|502.38|498.28|6
1636863150000|2021-11-14 04:12:30|502.37|498.27|502.39|498.29|502.39|498.29|502.37|498.27|5
1636863160000|2021-11-14 04:12:40|502.41|498.31|502.44|498.34|502.45|498.35|502.41|498.31|7
1636863170000|2021-11-14 04:12:50|502.46|498.36|502.48|498.38|502.48|498.38|502.46|498.36|2
1636863180000|2021-11-14 04:13:00|502.47|498.37|502.46|498.36|502.47|498.37|502.45|498.35|6
1636863190000|2021-11-14 04:13:10|502.45|498.35|502.44|498.34|502.47|498.37|502.44|498.34|9
1636863200000|2021-11-14 04:13:20|502.46|498.36|502.42|498.32|502.46|498.36|502.42|498.32|9
1636863220000|2021-11-14 04:13:40|502.41|498.31|502.41|498.31|502.41|498.31|502.41|498.31|1
1636863230000|2021-11-14 04:13:50|502.42|498.32|502.46|498.36|502.46|498.36|502.42|498.32|11
1636863240000|2021-11-14 04:14:00|502.45|498.35|502.38|498.28|502.46|498.36|502.37|498.27|13
1636863250000|2021-11-14 04:14:10|502.37|498.27|502.35|498.25|502.37|498.27|502.35|498.25|2
1636863260000|2021-11-14 04:14:20|502.38|498.28|502.35|498.25|502.38|498.28|502.35|498.25|2
1636863270000|2021-11-14 04:14:30|502.36|498.26|502.36|498.26|502.36|498.26|502.35|498.25|3
1636863280000|2021-11-14 04:14:40|502.35|498.25|502.37|498.27|502.38|498.28|502.35|498.25|7
1636863290000|2021-11-14 04:14:50|502.35|498.25|502.35|498.25|502.35|498.25|502.35|498.25|1
1636863300000|2021-11-14 04:15:00|502.34|498.24|502.41|498.31|502.41|498.31|502.34|498.24|5
1636863310000|2021-11-14 04:15:10|502.39|498.29|502.52|498.42|502.52|498.42|502.39|498.29|13
1636863320000|2021-11-14 04:15:20|502.54|498.44|502.57|498.47|502.57|498.47|502.54|498.44|2
1636863330000|2021-11-14 04:15:30|502.64|498.54|502.7|498.6|502.7|498.6|502.64|498.54|7
1636863340000|2021-11-14 04:15:40|502.69|498.59|502.71|498.61|502.71|498.61|502.69|498.59|9
1636863350000|2021-11-14 04:15:50|502.7|498.6|502.7|498.6|502.72|498.62|502.69|498.59|11
1636863360000|2021-11-14 04:16:00|502.71|498.61|502.71|498.61|502.71|498.61|502.69|498.59|7
1636863370000|2021-11-14 04:16:10|502.7|498.6|502.7|498.6|502.71|498.61|502.7|498.6|5
1636863380000|2021-11-14 04:16:20|502.71|498.61|502.7|498.6|502.71|498.61|502.7|498.6|2
1636863390000|2021-11-14 04:16:30|502.69|498.59|502.57|498.47|502.69|498.59|502.57|498.47|7
1636863400000|2021-11-14 04:16:40|502.59|498.49|502.57|498.47|502.61|498.51|502.57|498.47|7
1636863410000|2021-11-14 04:16:50|502.58|498.48|502.55|498.45|502.58|498.48|502.55|498.45|9
1636863420000|2021-11-14 04:17:00|502.56|498.46|502.63|498.53|502.64|498.54|502.56|498.46|9
1636863430000|2021-11-14 04:17:10|502.64|498.54|502.66|498.56|502.69|498.59|502.62|498.52|10
1636863440000|2021-11-14 04:17:20|502.65|498.55|502.66|498.56|502.66|498.56|502.65|498.55|2
1636863450000|2021-11-14 04:17:30|502.65|498.55|502.67|498.57|502.67|498.57|502.65|498.55|7
1636863460000|2021-11-14 04:17:40|502.66|498.56|502.67|498.57|502.67|498.57|502.66|498.56|4
1636863470000|2021-11-14 04:17:50|502.69|498.59|502.68|498.58|502.69|498.59|502.68|498.58|2
1636863480000|2021-11-14 04:18:00|502.69|498.59|502.82|498.72|502.82|498.72|502.69|498.59|10
1636863490000|2021-11-14 04:18:10|502.83|498.73|502.82|498.72|502.83|498.73|502.82|498.72|2
1636863500000|2021-11-14 04:18:20|502.83|498.73|502.83|498.73|502.83|498.73|502.82|498.72|3
1636863510000|2021-11-14 04:18:30|502.81|498.71|502.76|498.66|502.81|498.71|502.76|498.66|8
1636863520000|2021-11-14 04:18:40|502.77|498.67|502.8|498.7|502.81|498.71|502.77|498.67|5
1636863530000|2021-11-14 04:18:50|502.75|498.65|502.69|498.59|502.75|498.65|502.69|498.59|8
1636863540000|2021-11-14 04:19:00|502.7|498.6|502.74|498.64|502.77|498.67|502.69|498.59|10
1636863550000|2021-11-14 04:19:10|502.75|498.65|502.73|498.63|502.75|498.65|502.73|498.63|5
1636863560000|2021-11-14 04:19:20|502.77|498.67|502.74|498.64|502.77|498.67|502.73|498.63|5
1636863570000|2021-11-14 04:19:30|502.78|498.68|502.77|498.67|502.8|498.7|502.74|498.64|11
1636863580000|2021-11-14 04:19:40|502.75|498.65|502.78|498.68|502.78|498.68|502.74|498.64|8
1636863590000|2021-11-14 04:19:50|502.75|498.65|502.81|498.71|502.81|498.71|502.75|498.65|12
1636863600000|2021-11-14 04:20:00|502.8|498.7|502.8|498.7|502.81|498.71|502.79|498.69|11
1636863610000|2021-11-14 04:20:10|502.79|498.69|502.8|498.7|502.8|498.7|502.78|498.68|6
1636863620000|2021-11-14 04:20:20|502.79|498.69|502.79|498.69|502.81|498.71|502.78|498.68|10
1636863630000|2021-11-14 04:20:30|502.77|498.67|502.71|498.61|502.78|498.68|502.71|498.61|6
1636863640000|2021-11-14 04:20:40|502.72|498.62|502.74|498.64|502.76|498.66|502.72|498.62|6
1636863650000|2021-11-14 04:20:50|502.73|498.63|502.74|498.64|502.74|498.64|502.71|498.61|6
1636863660000|2021-11-14 04:21:00|502.76|498.66|502.74|498.64|502.76|498.66|502.74|498.64|6
1636863670000|2021-11-14 04:21:10|502.73|498.63|502.71|498.61|502.76|498.66|502.69|498.59|14
1636863680000|2021-11-14 04:21:20|502.7|498.6|502.7|498.6|502.74|498.64|502.69|498.59|19
1636863690000|2021-11-14 04:21:30|502.69|498.59|502.6|498.5|502.71|498.61|502.6|498.5|17
1636863700000|2021-11-14 04:21:40|502.62|498.52|502.45|498.35|502.62|498.52|502.45|498.35|13
1636863710000|2021-11-14 04:21:50|502.46|498.36|502.5|498.4|502.5|498.4|502.41|498.31|12
1636863720000|2021-11-14 04:22:00|502.49|498.39|502.5|498.4|502.5|498.4|502.49|498.39|4
1636863730000|2021-11-14 04:22:10|502.51|498.41|502.5|498.4|502.51|498.41|502.5|498.4|4
1636863740000|2021-11-14 04:22:20|502.51|498.41|502.47|498.37|502.51|498.41|502.47|498.37|6
1636863750000|2021-11-14 04:22:30|502.48|498.38|502.47|498.37|502.48|498.38|502.47|498.37|2
1636863760000|2021-11-14 04:22:40|502.48|498.38|502.48|498.38|502.48|498.38|502.47|498.37|9
1636863770000|2021-11-14 04:22:50|502.47|498.37|502.47|498.37|502.47|498.37|502.46|498.36|3
1636863780000|2021-11-14 04:23:00|502.48|498.38|502.47|498.37|502.48|498.38|502.47|498.37|2
1636863790000|2021-11-14 04:23:10|502.46|498.36|502.47|498.37|502.47|498.37|502.46|498.36|4
1636863800000|2021-11-14 04:23:20|502.46|498.36|502.47|498.37|502.47|498.37|502.46|498.36|2
1636863820000|2021-11-14 04:23:40|502.46|498.36|502.46|498.36|502.47|498.37|502.46|498.36|3
1636863830000|2021-11-14 04:23:50|502.47|498.37|502.46|498.36|502.47|498.37|502.46|498.36|2
1636863840000|2021-11-14 04:24:00|502.47|498.37|502.61|498.51|502.61|498.51|502.44|498.34|18
1636863850000|2021-11-14 04:24:10|502.62|498.52|502.73|498.63|502.73|498.63|502.59|498.49|17
1636863860000|2021-11-14 04:24:20|502.72|498.62|502.73|498.63|502.74|498.64|502.71|498.61|8
1636863870000|2021-11-14 04:24:30|502.71|498.61|502.71|498.61|502.73|498.63|502.7|498.6|11
1636863880000|2021-11-14 04:24:40|502.72|498.62|502.53|498.43|502.72|498.62|502.53|498.43|21
1636863890000|2021-11-14 04:24:50|502.52|498.42|502.51|498.41|502.53|498.43|502.47|498.37|13
1636863900000|2021-11-14 04:25:00|502.5|498.4|502.57|498.47|502.58|498.48|502.5|498.4|13
1636863910000|2021-11-14 04:25:10|502.62|498.52|502.63|498.53|502.63|498.53|502.62|498.52|2
1636863920000|2021-11-14 04:25:20|502.62|498.52|502.69|498.59|502.72|498.62|502.62|498.52|16
1636863930000|2021-11-14 04:25:30|502.7|498.6|502.69|498.59|502.71|498.61|502.69|498.59|9
1636863940000|2021-11-14 04:25:40|502.68|498.58|502.57|498.47|502.69|498.59|502.57|498.47|10
1636863950000|2021-11-14 04:25:50|502.58|498.48|502.58|498.48|502.58|498.48|502.57|498.47|7
1636863960000|2021-11-14 04:26:00|502.59|498.49|502.6|498.5|502.6|498.5|502.57|498.47|6
1636863970000|2021-11-14 04:26:10|502.61|498.51|502.6|498.5|502.61|498.51|502.59|498.49|11
1636863980000|2021-11-14 04:26:20|502.59|498.49|502.6|498.5|502.6|498.5|502.59|498.49|4
1636863990000|2021-11-14 04:26:30|502.59|498.49|502.6|498.5|502.6|498.5|502.59|498.49|2
1636864000000|2021-11-14 04:26:40|502.59|498.49|502.6|498.5|502.6|498.5|502.58|498.48|4
1636864010000|2021-11-14 04:26:50|502.59|498.49|502.61|498.51|502.62|498.52|502.59|498.49|8
1636864020000|2021-11-14 04:27:00|502.6|498.5|502.64|498.54|502.64|498.54|502.59|498.49|5
1636864030000|2021-11-14 04:27:10|502.61|498.51|502.61|498.51|502.64|498.54|502.61|498.51|11
1636864040000|2021-11-14 04:27:20|502.63|498.53|502.7|498.6|502.7|498.6|502.6|498.5|15
1636864050000|2021-11-14 04:27:30|502.72|498.62|502.72|498.62|502.76|498.66|502.7|498.6|5
1636864060000|2021-11-14 04:27:40|502.71|498.61|502.71|498.61|502.71|498.61|502.71|498.61|1
1636864070000|2021-11-14 04:27:50|502.7|498.6|502.71|498.61|502.72|498.62|502.7|498.6|3
1636864080000|2021-11-14 04:28:00|502.72|498.62|502.72|498.62|502.74|498.64|502.69|498.59|8
1636864090000|2021-11-14 04:28:10|502.74|498.64|502.63|498.53|502.75|498.65|502.62|498.52|8
1636864100000|2021-11-14 04:28:20|502.62|498.52|502.62|498.52|502.62|498.52|502.62|498.52|1
1636864110000|2021-11-14 04:28:30|502.64|498.54|502.63|498.53|502.64|498.54|502.62|498.52|6
1636864120000|2021-11-14 04:28:40|502.64|498.54|502.66|498.56|502.66|498.56|502.64|498.54|2
1636864130000|2021-11-14 04:28:50|502.65|498.55|502.67|498.57|502.67|498.57|502.64|498.54|6
1636864140000|2021-11-14 04:29:00|502.66|498.56|502.6|498.5|502.66|498.56|502.59|498.49|7
1636864150000|2021-11-14 04:29:10|502.59|498.49|502.6|498.5|502.61|498.51|502.59|498.49|3
1636864160000|2021-11-14 04:29:20|502.58|498.48|502.6|498.5|502.6|498.5|502.58|498.48|9
1636864170000|2021-11-14 04:29:30|502.59|498.49|502.71|498.61|502.71|498.61|502.59|498.49|8
1636864180000|2021-11-14 04:29:40|502.68|498.58|502.68|498.58|502.7|498.6|502.67|498.57|11
1636864190000|2021-11-14 04:29:50|502.72|498.62|502.71|498.61|502.72|498.62|502.69|498.59|10
1636864200000|2021-11-14 04:30:00|502.72|498.62|502.72|498.62|502.75|498.65|502.72|498.62|7
1636864210000|2021-11-14 04:30:10|502.73|498.63|502.72|498.62|502.75|498.65|502.71|498.61|8
1636864220000|2021-11-14 04:30:20|502.73|498.63|502.73|498.63|502.73|498.63|502.72|498.62|9
1636864230000|2021-11-14 04:30:30|502.72|498.62|502.75|498.65|502.75|498.65|502.72|498.62|7
1636864240000|2021-11-14 04:30:40|502.74|498.64|502.7|498.6|502.74|498.64|502.7|498.6|4
1636864250000|2021-11-14 04:30:50|502.69|498.59|502.68|498.58|502.74|498.64|502.67|498.57|11
1636864260000|2021-11-14 04:31:00|502.66|498.56|502.66|498.56|502.67|498.57|502.65|498.55|5
1636864270000|2021-11-14 04:31:10|502.64|498.54|502.68|498.58|502.68|498.58|502.63|498.53|14
1636864280000|2021-11-14 04:31:20|502.71|498.61|502.69|498.59|502.72|498.62|502.69|498.59|9
1636864290000|2021-11-14 04:31:30|502.7|498.6|502.71|498.61|502.71|498.61|502.69|498.59|12
1636864300000|2021-11-14 04:31:40|502.7|498.6|502.7|498.6|502.71|498.61|502.69|498.59|10
1636864310000|2021-11-14 04:31:50|502.69|498.59|502.7|498.6|502.71|498.61|502.69|498.59|11
1636864320000|2021-11-14 04:32:00|502.69|498.59|502.71|498.61|502.73|498.63|502.69|498.59|9
1636864330000|2021-11-14 04:32:10|502.7|498.6|502.71|498.61|502.72|498.62|502.7|498.6|4
1636864340000|2021-11-14 04:32:20|502.7|498.6|502.75|498.65|502.75|498.65|502.7|498.6|11
1636864350000|2021-11-14 04:32:30|502.73|498.63|502.63|498.53|502.73|498.63|502.63|498.53|10
1636864360000|2021-11-14 04:32:40|502.62|498.52|502.61|498.51|502.62|498.52|502.61|498.51|20
1636864370000|2021-11-14 04:32:50|502.62|498.52|502.62|498.52|502.62|498.52|502.61|498.51|9
1636864380000|2021-11-14 04:33:00|502.61|498.51|502.62|498.52|502.62|498.52|502.61|498.51|16
1636864390000|2021-11-14 04:33:10|502.61|498.51|502.62|498.52|502.62|498.52|502.61|498.51|12
1636864400000|2021-11-14 04:33:20|502.63|498.53|502.63|498.53|502.63|498.53|502.62|498.52|3
1636864410000|2021-11-14 04:33:30|502.62|498.52|502.63|498.53|502.63|498.53|502.62|498.52|24
1636864420000|2021-11-14 04:33:40|502.62|498.52|502.63|498.53|502.63|498.53|502.62|498.52|12
1636864430000|2021-11-14 04:33:50|502.64|498.54|502.64|498.54|502.64|498.54|502.64|498.54|1
1636864440000|2021-11-14 04:34:00|502.65|498.55|502.64|498.54|502.65|498.55|502.64|498.54|2
1636864450000|2021-11-14 04:34:10|502.63|498.53|502.66|498.56|502.68|498.58|502.63|498.53|10
1636864460000|2021-11-14 04:34:20|502.67|498.57|502.67|498.57|502.69|498.59|502.66|498.56|9
1636864480000|2021-11-14 04:34:40|502.68|498.58|502.67|498.57|502.68|498.58|502.67|498.57|2
1636864490000|2021-11-14 04:34:50|502.68|498.58|502.68|498.58|502.68|498.58|502.67|498.57|5
1636864500000|2021-11-14 04:35:00|502.67|498.57|502.67|498.57|502.68|498.58|502.66|498.56|10
1636864510000|2021-11-14 04:35:10|502.64|498.54|502.46|498.36|502.65|498.55|502.46|498.36|13
1636864520000|2021-11-14 04:35:20|502.45|498.35|502.41|498.31|502.45|498.35|502.41|498.31|3
1636864530000|2021-11-14 04:35:30|502.42|498.32|502.42|498.32|502.42|498.32|502.41|498.31|3
1636864540000|2021-11-14 04:35:40|502.44|498.34|502.5|498.4|502.51|498.41|502.44|498.34|10
1636864550000|2021-11-14 04:35:50|502.49|498.39|502.5|498.4|502.5|498.4|502.49|498.39|10
1636864570000|2021-11-14 04:36:10|502.52|498.42|502.63|498.53|502.63|498.53|502.52|498.42|22
1636864580000|2021-11-14 04:36:20|502.61|498.51|502.61|498.51|502.63|498.53|502.59|498.49|11
1636864590000|2021-11-14 04:36:30|502.59|498.49|502.59|498.49|502.62|498.52|502.58|498.48|18
1636864600000|2021-11-14 04:36:40|502.61|498.51|502.6|498.5|502.61|498.51|502.58|498.48|18
1636864610000|2021-11-14 04:36:50|502.58|498.48|502.59|498.49|502.61|498.51|502.58|498.48|13
1636864630000|2021-11-14 04:37:10|502.57|498.47|502.52|498.42|502.57|498.47|502.52|498.42|18
1636864640000|2021-11-14 04:37:20|502.53|498.43|502.54|498.44|502.55|498.45|502.52|498.42|19
1636864650000|2021-11-14 04:37:30|502.55|498.45|502.55|498.45|502.56|498.46|502.52|498.42|10
1636864660000|2021-11-14 04:37:40|502.54|498.44|502.52|498.42|502.57|498.47|502.51|498.41|13
1636864670000|2021-11-14 04:37:50|502.54|498.44|502.52|498.42|502.54|498.44|502.52|498.42|3
1636864680000|2021-11-14 04:38:00|502.54|498.44|502.51|498.41|502.54|498.44|502.51|498.41|6
1636864690000|2021-11-14 04:38:10|502.52|498.42|502.52|498.42|502.54|498.44|502.51|498.41|6
1636864700000|2021-11-14 04:38:20|502.51|498.41|502.51|498.41|502.52|498.42|502.51|498.41|5
1636864710000|2021-11-14 04:38:30|502.52|498.42|502.42|498.32|502.52|498.42|502.42|498.32|8
1636864720000|2021-11-14 04:38:40|502.44|498.34|502.42|498.32|502.45|498.35|502.41|498.31|8
1636864730000|2021-11-14 04:38:50|502.41|498.31|502.41|498.31|502.42|498.32|502.41|498.31|3
1636864740000|2021-11-14 04:39:00|502.43|498.33|502.4|498.3|502.43|498.33|502.4|498.3|9
1636864750000|2021-11-14 04:39:10|502.39|498.29|502.33|498.23|502.39|498.29|502.3|498.2|8
1636864760000|2021-11-14 04:39:20|502.32|498.22|502.33|498.23|502.33|498.23|502.32|498.22|4
1636864780000|2021-11-14 04:39:40|502.32|498.22|502.32|498.22|502.32|498.22|502.32|498.22|1
1636864790000|2021-11-14 04:39:50|502.33|498.23|502.46|498.36|502.46|498.36|502.33|498.23|11
1636864800000|2021-11-14 04:40:00|502.52|498.42|502.86|498.76|502.87|498.77|502.52|498.42|14
1636864810000|2021-11-14 04:40:10|502.87|498.77|502.95|498.85|502.95|498.85|502.84|498.74|6
1636864820000|2021-11-14 04:40:20|502.96|498.86|503.07|498.97|503.07|498.97|502.96|498.86|6
1636864830000|2021-11-14 04:40:30|503.06|498.96|503.19|499.09|503.19|499.09|503.06|498.96|11
1636864840000|2021-11-14 04:40:40|503.21|499.11|503.61|499.51|503.62|499.52|503.21|499.11|29
1636864850000|2021-11-14 04:40:50|503.64|499.54|503.81|499.71|503.81|499.71|503.62|499.52|13
1636864860000|2021-11-14 04:41:00|503.82|499.72|504.11|500.01|504.12|500.02|503.82|499.72|29
1636864870000|2021-11-14 04:41:10|504.12|500.02|504.32|500.22|504.34|500.24|504.12|500.02|12
1636864880000|2021-11-14 04:41:20|504.3|500.2|504.27|500.17|504.3|500.2|504.27|500.17|5
1636864890000|2021-11-14 04:41:30|504.3|500.2|504.36|500.26|504.36|500.26|504.3|500.2|7
1636864900000|2021-11-14 04:41:40|504.38|500.28|504.55|500.45|504.55|500.45|504.38|500.28|12
1636864910000|2021-11-14 04:41:50|504.56|500.46|504.63|500.53|504.64|500.54|504.55|500.45|8
1636864920000|2021-11-14 04:42:00|504.6|500.5|504.63|500.53|504.68|500.58|504.6|500.5|8
1636864930000|2021-11-14 04:42:10|504.61|500.51|504.36|500.26|504.61|500.51|504.36|500.26|17
1636864940000|2021-11-14 04:42:20|504.34|500.24|504.13|500.03|504.34|500.24|504.13|500.03|11
1636864950000|2021-11-14 04:42:30|504.11|500.01|503.87|499.77|504.11|500.01|503.86|499.76|20
1636864960000|2021-11-14 04:42:40|503.88|499.78|503.62|499.52|503.88|499.78|503.58|499.48|21
1636864970000|2021-11-14 04:42:50|503.6|499.5|503.8|499.7|503.8|499.7|503.56|499.46|8
1636864980000|2021-11-14 04:43:00|503.81|499.71|504.14|500.04|504.16|500.06|503.81|499.71|24
1636864990000|2021-11-14 04:43:10|504.12|500.02|504.15|500.05|504.28|500.18|504.08|499.98|29
1636865000000|2021-11-14 04:43:20|504.18|500.08|504.16|500.06|504.19|500.09|504.13|500.03|20
1636865010000|2021-11-14 04:43:30|504.17|500.07|504.16|500.06|504.18|500.08|504.16|500.06|3
1636865020000|2021-11-14 04:43:40|504.17|500.07|504.47|500.37|504.47|500.37|504.17|500.07|22
1636865030000|2021-11-14 04:43:50|504.46|500.36|504.37|500.27|504.51|500.41|504.37|500.27|22
1636865040000|2021-11-14 04:44:00|504.35|500.25|504|499.9|504.35|500.25|503.98|499.88|23
1636865050000|2021-11-14 04:44:10|503.99|499.89|503.93|499.83|504|499.9|503.93|499.83|8
1636865060000|2021-11-14 04:44:20|503.94|499.84|503.97|499.87|503.97|499.87|503.86|499.76|21
1636865070000|2021-11-14 04:44:30|503.98|499.88|503.93|499.83|504.11|500.01|503.93|499.83|24
1636865080000|2021-11-14 04:44:40|503.94|499.84|503.61|499.51|503.94|499.84|503.59|499.49|24
1636865090000|2021-11-14 04:44:50|503.53|499.43|503.63|499.53|503.71|499.61|503.53|499.43|24
1636865100000|2021-11-14 04:45:00|503.62|499.52|503.57|499.47|503.63|499.53|503.57|499.47|11
1636865110000|2021-11-14 04:45:10|503.56|499.46|503.53|499.43|503.57|499.47|503.52|499.42|10
1636865120000|2021-11-14 04:45:20|503.51|499.41|503.26|499.16|503.51|499.41|503.24|499.14|15
1636865130000|2021-11-14 04:45:30|503.24|499.14|503.24|499.14|503.28|499.18|503.23|499.13|12
1636865140000|2021-11-14 04:45:40|503.23|499.13|503.23|499.13|503.24|499.14|503.23|499.13|5
1636865150000|2021-11-14 04:45:50|503.24|499.14|503.21|499.11|503.24|499.14|503.21|499.11|2
1636865160000|2021-11-14 04:46:00|503.2|499.1|503.15|499.05|503.2|499.1|503.15|499.05|7
1636865170000|2021-11-14 04:46:10|503.14|499.04|503.16|499.06|503.16|499.06|503.13|499.03|9
1636865180000|2021-11-14 04:46:20|503.15|499.05|503.14|499.04|503.15|499.05|503.14|499.04|2
1636865190000|2021-11-14 04:46:30|503.15|499.05|503.02|498.92|503.15|499.05|503.02|498.92|9
1636865200000|2021-11-14 04:46:40|503.01|498.91|503|498.9|503.02|498.92|503|498.9|8
1636865210000|2021-11-14 04:46:50|503.01|498.91|503.02|498.92|503.02|498.92|503.01|498.91|2
1636865220000|2021-11-14 04:47:00|503.04|498.94|502.97|498.87|503.04|498.94|502.95|498.85|13
1636865230000|2021-11-14 04:47:10|502.96|498.86|503.07|498.97|503.11|499.01|502.94|498.84|14
1636865240000|2021-11-14 04:47:20|503.06|498.96|503.03|498.93|503.07|498.97|503.01|498.91|16
1636865250000|2021-11-14 04:47:30|503.02|498.92|503.07|498.97|503.07|498.97|503.02|498.92|15
1636865260000|2021-11-14 04:47:40|503.05|498.95|503.07|498.97|503.09|498.99|503.05|498.95|10
1636865270000|2021-11-14 04:47:50|503.09|498.99|503.04|498.94|503.09|498.99|503.04|498.94|9
1636865280000|2021-11-14 04:48:00|503.05|498.95|503.06|498.96|503.06|498.96|503.05|498.95|2
1636865290000|2021-11-14 04:48:10|503.05|498.95|503.04|498.94|503.05|498.95|503.03|498.93|3
1636865300000|2021-11-14 04:48:20|503.08|498.98|503.03|498.93|503.08|498.98|503.03|498.93|5
1636865310000|2021-11-14 04:48:30|503.02|498.92|502.99|498.89|503.02|498.92|502.99|498.89|3
1636865320000|2021-11-14 04:48:40|503|498.9|502.9|498.8|503|498.9|502.9|498.8|13
1636865330000|2021-11-14 04:48:50|502.86|498.76|502.92|498.82|502.92|498.82|502.86|498.76|4
1636865340000|2021-11-14 04:49:00|502.97|498.87|502.96|498.86|503.03|498.93|502.94|498.84|17
1636865350000|2021-11-14 04:49:10|502.95|498.85|502.91|498.81|502.95|498.85|502.89|498.79|6
1636865360000|2021-11-14 04:49:20|502.92|498.82|503.02|498.92|503.02|498.92|502.91|498.81|11
1636865370000|2021-11-14 04:49:30|503.04|498.94|503.01|498.91|503.04|498.94|503.01|498.91|8
1636865380000|2021-11-14 04:49:40|503|498.9|502.99|498.89|503.02|498.92|502.98|498.88|10
1636865390000|2021-11-14 04:49:50|503.01|498.91|503|498.9|503.02|498.92|503|498.9|3
1636865400000|2021-11-14 04:50:00|502.99|498.89|502.98|498.88|502.99|498.89|502.97|498.87|4
1636865410000|2021-11-14 04:50:10|502.96|498.86|502.75|498.65|502.96|498.86|502.75|498.65|16
1636865420000|2021-11-14 04:50:20|502.74|498.64|502.66|498.56|502.74|498.64|502.66|498.56|7
1636865430000|2021-11-14 04:50:30|502.67|498.57|502.67|498.57|502.67|498.57|502.63|498.53|10
1636865440000|2021-11-14 04:50:40|502.68|498.58|502.66|498.56|502.68|498.58|502.64|498.54|7
1636865450000|2021-11-14 04:50:50|502.65|498.55|502.62|498.52|502.65|498.55|502.62|498.52|2
1636865460000|2021-11-14 04:51:00|502.67|498.57|502.65|498.55|502.71|498.61|502.65|498.55|9
1636865470000|2021-11-14 04:51:10|502.64|498.54|502.63|498.53|502.65|498.55|502.63|498.53|7
1636865480000|2021-11-14 04:51:20|502.66|498.56|502.74|498.64|502.78|498.68|502.66|498.56|18
1636865490000|2021-11-14 04:51:30|502.73|498.63|502.69|498.59|502.73|498.63|502.69|498.59|10
1636865500000|2021-11-14 04:51:40|502.72|498.62|502.68|498.58|502.72|498.62|502.67|498.57|8
1636865510000|2021-11-14 04:51:50|502.67|498.57|502.55|498.45|502.67|498.57|502.53|498.43|13
1636865520000|2021-11-14 04:52:00|502.57|498.47|502.45|498.35|502.57|498.47|502.44|498.34|13
1636865530000|2021-11-14 04:52:10|502.44|498.34|502.43|498.33|502.45|498.35|502.43|498.33|5
1636865540000|2021-11-14 04:52:20|502.42|498.32|502.31|498.21|502.42|498.32|502.29|498.19|11
1636865550000|2021-11-14 04:52:30|502.38|498.28|502.46|498.36|502.47|498.37|502.38|498.28|9
1636865560000|2021-11-14 04:52:40|502.51|498.41|502.58|498.48|502.58|498.48|502.5|498.4|16
1636865570000|2021-11-14 04:52:50|502.59|498.49|502.43|498.33|502.59|498.49|502.42|498.32|16
1636865580000|2021-11-14 04:53:00|502.42|498.32|502.37|498.27|502.43|498.33|502.35|498.25|8
1636865590000|2021-11-14 04:53:10|502.38|498.28|502.37|498.27|502.38|498.28|502.37|498.27|2
1636865600000|2021-11-14 04:53:20|502.38|498.28|502.34|498.24|502.39|498.29|502.33|498.23|15
1636865610000|2021-11-14 04:53:30|502.32|498.22|502.17|498.07|502.32|498.22|502.17|498.07|10
1636865620000|2021-11-14 04:53:40|502.16|498.06|502.17|498.07|502.18|498.08|502.14|498.04|9
1636865630000|2021-11-14 04:53:50|502.14|498.04|502.1|498|502.15|498.05|502.1|498|10
1636865640000|2021-11-14 04:54:00|502.11|498.01|502.08|497.98|502.12|498.02|502.07|497.97|9
1636865650000|2021-11-14 04:54:10|502.07|497.97|501.98|497.88|502.07|497.97|501.93|497.83|16
1636865660000|2021-11-14 04:54:20|501.95|497.85|501.96|497.86|501.96|497.86|501.95|497.85|2
1636865670000|2021-11-14 04:54:30|501.95|497.85|501.96|497.86|501.96|497.86|501.95|497.85|2
1636865680000|2021-11-14 04:54:40|501.98|497.88|501.98|497.88|501.98|497.88|501.95|497.85|11
1636865690000|2021-11-14 04:54:50|501.94|497.84|501.94|497.84|501.94|497.84|501.93|497.83|3
1636865700000|2021-11-14 04:55:00|501.93|497.83|501.95|497.85|501.98|497.88|501.92|497.82|12
1636865710000|2021-11-14 04:55:10|501.92|497.82|501.91|497.81|501.94|497.84|501.91|497.81|8
1636865720000|2021-11-14 04:55:20|501.93|497.83|501.89|497.79|501.93|497.83|501.87|497.77|10
1636865730000|2021-11-14 04:55:30|501.9|497.8|502.04|497.94|502.05|497.95|501.89|497.79|21
1636865740000|2021-11-14 04:55:40|502.03|497.93|502.04|497.94|502.06|497.96|502.01|497.91|16
1636865750000|2021-11-14 04:55:50|502.02|497.92|502.05|497.95|502.05|497.95|502.01|497.91|13
1636865760000|2021-11-14 04:56:00|502.02|497.92|502.12|498.02|502.12|498.02|502.02|497.92|7
1636865770000|2021-11-14 04:56:10|502.13|498.03|502.11|498.01|502.13|498.03|502.09|497.99|9
1636865780000|2021-11-14 04:56:20|502.13|498.03|502.1|498|502.17|498.07|502.09|497.99|11
1636865790000|2021-11-14 04:56:30|502.12|498.02|501.94|497.84|502.12|498.02|501.94|497.84|17
1636865800000|2021-11-14 04:56:40|501.92|497.82|501.88|497.78|501.92|497.82|501.88|497.78|8
1636865810000|2021-11-14 04:56:50|501.87|497.77|501.81|497.71|501.87|497.77|501.81|497.71|8
1636865820000|2021-11-14 04:57:00|501.8|497.7|501.76|497.66|501.8|497.7|501.73|497.63|13
1636865830000|2021-11-14 04:57:10|501.75|497.65|501.77|497.67|501.78|497.68|501.75|497.65|6
1636865840000|2021-11-14 04:57:20|501.74|497.64|501.92|497.82|501.95|497.85|501.74|497.64|16
1636865850000|2021-11-14 04:57:30|501.89|497.79|501.93|497.83|501.93|497.83|501.89|497.79|6
1636865860000|2021-11-14 04:57:40|501.92|497.82|501.88|497.78|501.92|497.82|501.86|497.76|11
1636865870000|2021-11-14 04:57:50|501.87|497.77|501.87|497.77|501.88|497.78|501.85|497.75|7
1636865880000|2021-11-14 04:58:00|501.86|497.76|501.89|497.79|501.89|497.79|501.83|497.73|16
1636865890000|2021-11-14 04:58:10|501.88|497.78|502|497.9|502|497.9|501.88|497.78|12
1636865900000|2021-11-14 04:58:20|502.01|497.91|502.02|497.92|502.02|497.92|502.01|497.91|4
1636865910000|2021-11-14 04:58:30|502.01|497.91|502.16|498.06|502.17|498.07|502.01|497.91|9
1636865920000|2021-11-14 04:58:40|502.17|498.07|502.18|498.08|502.18|498.08|502.15|498.05|12
1636865930000|2021-11-14 04:58:50|502.17|498.07|501.99|497.89|502.18|498.08|501.98|497.88|17
1636865940000|2021-11-14 04:59:00|501.98|497.88|501.98|497.88|501.98|497.88|501.96|497.86|9
1636865950000|2021-11-14 04:59:10|501.96|497.86|502|497.9|502.02|497.92|501.95|497.85|13
1636865960000|2021-11-14 04:59:20|501.99|497.89|502.08|497.98|502.08|497.98|501.94|497.84|15
1636865970000|2021-11-14 04:59:30|502.09|497.99|502.15|498.05|502.15|498.05|502.09|497.99|6
1636865980000|2021-11-14 04:59:40|502.14|498.04|502.14|498.04|502.17|498.07|502.14|498.04|7
1636865990000|2021-11-14 04:59:50|502.17|498.07|502.18|498.08|502.18|498.08|502.15|498.05|7
1636866000000|2021-11-14 05:00:00|502.17|498.07|502.06|497.96|502.17|498.07|502.06|497.96|15
1636866010000|2021-11-14 05:00:10|502.07|497.97|502.02|497.92|502.07|497.97|502.02|497.92|10
1636866020000|2021-11-14 05:00:20|502.01|497.91|502|497.9|502.02|497.92|502|497.9|12
1636866030000|2021-11-14 05:00:30|502.01|497.91|502.01|497.91|502.03|497.93|501.97|497.87|17
1636866040000|2021-11-14 05:00:40|501.99|497.89|501.98|497.88|501.99|497.89|501.98|497.88|4
1636866050000|2021-11-14 05:00:50|501.99|497.89|502.02|497.92|502.03|497.93|501.99|497.89|6
1636866060000|2021-11-14 05:01:00|502.01|497.91|502.01|497.91|502.01|497.91|502.01|497.91|1
1636866070000|2021-11-14 05:01:10|502.02|497.92|502.09|497.99|502.11|498.01|502.02|497.92|8
1636866080000|2021-11-14 05:01:20|502.1|498|502.12|498.02|502.12|498.02|502.1|498|2
1636866090000|2021-11-14 05:01:30|502.13|498.03|502.24|498.14|502.32|498.22|502.13|498.03|16
1636866100000|2021-11-14 05:01:40|502.3|498.2|502.31|498.21|502.33|498.23|502.29|498.19|5
1636866110000|2021-11-14 05:01:50|502.29|498.19|502.22|498.12|502.29|498.19|502.21|498.11|8
1636866120000|2021-11-14 05:02:00|502.25|498.15|502.21|498.11|502.25|498.15|502.21|498.11|9
1636866130000|2021-11-14 05:02:10|502.23|498.13|502.29|498.19|502.29|498.19|502.17|498.07|19
1636866140000|2021-11-14 05:02:20|502.27|498.17|502.3|498.2|502.3|498.2|502.27|498.17|3
1636866150000|2021-11-14 05:02:30|502.32|498.22|502.28|498.18|502.32|498.22|502.28|498.18|5
1636866160000|2021-11-14 05:02:40|502.3|498.2|502.19|498.09|502.3|498.2|502.18|498.08|15
1636866170000|2021-11-14 05:02:50|502.2|498.1|502.15|498.05|502.23|498.13|502.15|498.05|9
1636866180000|2021-11-14 05:03:00|502.16|498.06|502.13|498.03|502.16|498.06|502.13|498.03|5
1636866190000|2021-11-14 05:03:10|502.15|498.05|502.18|498.08|502.19|498.09|502.15|498.05|6
1636866200000|2021-11-14 05:03:20|502.19|498.09|502.18|498.08|502.2|498.1|502.17|498.07|9
1636866210000|2021-11-14 05:03:30|502.19|498.09|502.17|498.07|502.19|498.09|502.17|498.07|2
1636866220000|2021-11-14 05:03:40|502.19|498.09|502.22|498.12|502.24|498.14|502.19|498.09|15
1636866230000|2021-11-14 05:03:50|502.23|498.13|502.24|498.14|502.25|498.15|502.22|498.12|9
1636866240000|2021-11-14 05:04:00|502.25|498.15|502.25|498.15|502.25|498.15|502.23|498.13|3
1636866250000|2021-11-14 05:04:10|502.28|498.18|502.42|498.32|502.43|498.33|502.28|498.18|9
1636866260000|2021-11-14 05:04:20|502.43|498.33|502.46|498.36|502.6|498.5|502.43|498.33|12
1636866270000|2021-11-14 05:04:30|502.45|498.35|502.45|498.35|502.46|498.36|502.45|498.35|3
1636866280000|2021-11-14 05:04:40|502.46|498.36|502.48|498.38|502.48|498.38|502.46|498.36|3
1636866290000|2021-11-14 05:04:50|502.47|498.37|502.46|498.36|502.48|498.38|502.46|498.36|7
1636866300000|2021-11-14 05:05:00|502.47|498.37|502.51|498.41|502.51|498.41|502.45|498.35|5
1636866310000|2021-11-14 05:05:10|502.5|498.4|502.51|498.41|502.51|498.41|502.5|498.4|4
1636866320000|2021-11-14 05:05:20|502.5|498.4|502.52|498.42|502.53|498.43|502.49|498.39|6
1636866330000|2021-11-14 05:05:30|502.51|498.41|502.64|498.54|502.67|498.57|502.51|498.41|8
1636866340000|2021-11-14 05:05:40|502.63|498.53|502.64|498.54|502.77|498.67|502.61|498.51|17
1636866350000|2021-11-14 05:05:50|502.63|498.53|502.48|498.38|502.63|498.53|502.48|498.38|14
1636866360000|2021-11-14 05:06:00|502.49|498.39|502.42|498.32|502.49|498.39|502.42|498.32|13
1636866370000|2021-11-14 05:06:10|502.41|498.31|502.42|498.32|502.42|498.32|502.41|498.31|4
1636866400000|2021-11-14 05:06:40|502.43|498.33|502.61|498.51|502.61|498.51|502.43|498.33|11
1636866410000|2021-11-14 05:06:50|502.6|498.5|502.6|498.5|502.6|498.5|502.59|498.49|3
1636866420000|2021-11-14 05:07:00|502.61|498.51|502.55|498.45|502.64|498.54|502.55|498.45|10
1636866430000|2021-11-14 05:07:10|502.52|498.42|502.81|498.71|502.81|498.71|502.51|498.41|10
1636866440000|2021-11-14 05:07:20|502.82|498.72|503.08|498.98|503.08|498.98|502.8|498.7|16
1636866450000|2021-11-14 05:07:30|503.09|498.99|503.4|499.3|503.4|499.3|503.08|498.98|18
1636866460000|2021-11-14 05:07:40|503.39|499.29|503.8|499.7|503.8|499.7|503.37|499.27|24
1636866470000|2021-11-14 05:07:50|503.79|499.69|503.66|499.56|503.86|499.76|503.65|499.55|19
1636866480000|2021-11-14 05:08:00|503.62|499.52|503.67|499.57|503.68|499.58|503.62|499.52|15
1636866490000|2021-11-14 05:08:10|503.68|499.58|503.68|499.58|503.68|499.58|503.66|499.56|9
1636866500000|2021-11-14 05:08:20|503.67|499.57|503.66|499.56|503.68|499.58|503.66|499.56|14
1636866510000|2021-11-14 05:08:30|503.67|499.57|503.67|499.57|503.68|499.58|503.65|499.55|16
1636866520000|2021-11-14 05:08:40|503.69|499.59|503.65|499.55|503.69|499.59|503.65|499.55|15
1636866530000|2021-11-14 05:08:50|503.66|499.56|503.66|499.56|503.66|499.56|503.65|499.55|3
1636866540000|2021-11-14 05:09:00|503.67|499.57|503.54|499.44|503.67|499.57|503.54|499.44|10
1636866550000|2021-11-14 05:09:10|503.53|499.43|503.53|499.43|503.55|499.45|503.51|499.41|11
1636866560000|2021-11-14 05:09:20|503.54|499.44|503.64|499.54|503.64|499.54|503.52|499.42|9
1636866570000|2021-11-14 05:09:30|503.63|499.53|503.63|499.53|503.65|499.55|503.62|499.52|7
1636866580000|2021-11-14 05:09:40|503.64|499.54|503.63|499.53|503.64|499.54|503.62|499.52|4
1636866590000|2021-11-14 05:09:50|503.62|499.52|503.56|499.46|503.62|499.52|503.55|499.45|12
1636866600000|2021-11-14 05:10:00|503.55|499.45|503.57|499.47|503.59|499.49|503.55|499.45|6
1636866610000|2021-11-14 05:10:10|503.56|499.46|503.56|499.46|503.58|499.48|503.54|499.44|13
1636866620000|2021-11-14 05:10:20|503.55|499.45|503.53|499.43|503.58|499.48|503.53|499.43|11
1636866630000|2021-11-14 05:10:30|503.52|499.42|503.35|499.25|503.52|499.42|503.35|499.25|23
1636866640000|2021-11-14 05:10:40|503.33|499.23|503.35|499.25|503.37|499.27|503.33|499.23|5
1636866650000|2021-11-14 05:10:50|503.36|499.26|503.33|499.23|503.36|499.26|503.33|499.23|2
1636866660000|2021-11-14 05:11:00|503.34|499.24|503.5|499.4|503.53|499.43|503.33|499.23|14
1636866670000|2021-11-14 05:11:10|503.53|499.43|503.46|499.36|503.53|499.43|503.46|499.36|6
1636866690000|2021-11-14 05:11:30|503.52|499.42|503.48|499.38|503.52|499.42|503.48|499.38|4
1636866700000|2021-11-14 05:11:40|503.5|499.4|503.43|499.33|503.5|499.4|503.43|499.33|11
1636866710000|2021-11-14 05:11:50|503.44|499.34|503.38|499.28|503.44|499.34|503.38|499.28|8
1636866720000|2021-11-14 05:12:00|503.37|499.27|503.38|499.28|503.4|499.3|503.36|499.26|5
1636866730000|2021-11-14 05:12:10|503.43|499.33|503.64|499.54|503.64|499.54|503.43|499.33|15
1636866740000|2021-11-14 05:12:20|503.65|499.55|503.64|499.54|503.66|499.56|503.64|499.54|5
1636866750000|2021-11-14 05:12:30|503.66|499.56|503.7|499.6|503.7|499.6|503.66|499.56|6
1636866760000|2021-11-14 05:12:40|503.69|499.59|503.81|499.71|503.81|499.71|503.66|499.56|12
1636866770000|2021-11-14 05:12:50|503.82|499.72|503.92|499.82|503.93|499.83|503.82|499.72|8
1636866780000|2021-11-14 05:13:00|503.93|499.83|503.92|499.82|503.93|499.83|503.91|499.81|6
1636866790000|2021-11-14 05:13:10|503.97|499.87|503.93|499.83|503.97|499.87|503.92|499.82|8
1636866800000|2021-11-14 05:13:20|503.92|499.82|503.87|499.77|503.93|499.83|503.87|499.77|6
1636866810000|2021-11-14 05:13:30|503.88|499.78|503.84|499.74|503.88|499.78|503.83|499.73|9
1636866820000|2021-11-14 05:13:40|503.83|499.73|503.83|499.73|503.83|499.73|503.82|499.72|3
1636866830000|2021-11-14 05:13:50|503.82|499.72|503.83|499.73|503.85|499.75|503.8|499.7|11
1636866840000|2021-11-14 05:14:00|503.84|499.74|503.89|499.79|503.9|499.8|503.83|499.73|10
1636866850000|2021-11-14 05:14:10|503.9|499.8|503.91|499.81|503.91|499.81|503.89|499.79|4
1636866860000|2021-11-14 05:14:20|503.9|499.8|503.9|499.8|503.91|499.81|503.89|499.79|4
1636866870000|2021-11-14 05:14:30|503.91|499.81|503.93|499.83|503.95|499.85|503.91|499.81|12
1636866880000|2021-11-14 05:14:40|503.92|499.82|503.92|499.82|503.92|499.82|503.89|499.79|9
1636866890000|2021-11-14 05:14:50|503.91|499.81|503.92|499.82|503.92|499.82|503.91|499.81|10
1636866900000|2021-11-14 05:15:00|503.94|499.84|503.95|499.85|503.95|499.85|503.94|499.84|2
1636866910000|2021-11-14 05:15:10|503.94|499.84|503.92|499.82|503.95|499.85|503.86|499.76|8
1636866920000|2021-11-14 05:15:20|503.93|499.83|503.93|499.83|503.93|499.83|503.93|499.83|1
1636866940000|2021-11-14 05:15:40|503.91|499.81|503.92|499.82|503.93|499.83|503.87|499.77|17
1636866950000|2021-11-14 05:15:50|503.91|499.81|503.95|499.85|503.96|499.86|503.91|499.81|5
1636866960000|2021-11-14 05:16:00|503.96|499.86|503.78|499.68|503.96|499.86|503.78|499.68|13
1636866970000|2021-11-14 05:16:10|503.82|499.72|503.79|499.69|503.82|499.72|503.76|499.66|14
1636866980000|2021-11-14 05:16:20|503.82|499.72|503.81|499.71|503.82|499.72|503.81|499.71|2
1636867000000|2021-11-14 05:16:40|503.79|499.69|503.8|499.7|503.8|499.7|503.79|499.69|2
1636867010000|2021-11-14 05:16:50|503.79|499.69|503.79|499.69|503.8|499.7|503.79|499.69|3
1636867040000|2021-11-14 05:17:20|503.78|499.68|503.79|499.69|503.79|499.69|503.78|499.68|2
1636867050000|2021-11-14 05:17:30|503.77|499.67|503.74|499.64|503.77|499.67|503.74|499.64|3
1636867060000|2021-11-14 05:17:40|503.73|499.63|503.72|499.62|503.73|499.63|503.72|499.62|2
1636867070000|2021-11-14 05:17:50|503.73|499.63|503.72|499.62|503.73|499.63|503.72|499.62|6
1636867080000|2021-11-14 05:18:00|503.73|499.63|503.71|499.61|503.74|499.64|503.71|499.61|4
1636867090000|2021-11-14 05:18:10|503.7|499.6|503.72|499.62|503.72|499.62|503.7|499.6|3
1636867100000|2021-11-14 05:18:20|503.73|499.63|503.84|499.74|503.85|499.75|503.72|499.62|15
1636867110000|2021-11-14 05:18:30|503.83|499.73|503.78|499.68|503.83|499.73|503.78|499.68|5
1636867120000|2021-11-14 05:18:40|503.76|499.66|503.62|499.52|503.76|499.66|503.61|499.51|14
1636867130000|2021-11-14 05:18:50|503.6|499.5|503.59|499.49|503.61|499.51|503.49|499.39|21
1636867140000|2021-11-14 05:19:00|503.61|499.51|503.62|499.52|503.63|499.53|503.6|499.5|9
1636867150000|2021-11-14 05:19:10|503.61|499.51|503.61|499.51|503.62|499.52|503.59|499.49|9
1636867160000|2021-11-14 05:19:20|503.6|499.5|503.54|499.44|503.6|499.5|503.48|499.38|19
1636867170000|2021-11-14 05:19:30|503.53|499.43|503.53|499.43|503.54|499.44|503.52|499.42|6
1636867180000|2021-11-14 05:19:40|503.54|499.44|503.54|499.44|503.54|499.44|503.54|499.44|1
1636867190000|2021-11-14 05:19:50|503.53|499.43|503.5|499.4|503.53|499.43|503.48|499.38|7
1636867200000|2021-11-14 05:20:00|503.53|499.43|503.29|499.19|503.53|499.43|503.29|499.19|8
1636867210000|2021-11-14 05:20:10|503.28|499.18|503.03|498.93|503.3|499.2|503.03|498.93|27
1636867220000|2021-11-14 05:20:20|503.04|498.94|502.91|498.81|503.04|498.94|502.91|498.81|19
1636867230000|2021-11-14 05:20:30|502.92|498.82|502.91|498.81|502.92|498.82|502.88|498.78|4
1636867240000|2021-11-14 05:20:40|502.9|498.8|502.72|498.62|502.9|498.8|502.72|498.62|16
1636867250000|2021-11-14 05:20:50|502.73|498.63|502.73|498.63|502.77|498.67|502.72|498.62|13
1636867260000|2021-11-14 05:21:00|502.74|498.64|502.45|498.35|502.76|498.66|502.45|498.35|16
1636867270000|2021-11-14 05:21:10|502.48|498.38|502.44|498.34|502.51|498.41|502.4|498.3|12
1636867280000|2021-11-14 05:21:20|502.43|498.33|502.48|498.38|502.48|498.38|502.41|498.31|8
1636867290000|2021-11-14 05:21:30|502.47|498.37|502.43|498.33|502.47|498.37|502.42|498.32|7
1636867300000|2021-11-14 05:21:40|502.42|498.32|502.34|498.24|502.43|498.33|502.34|498.24|10
1636867310000|2021-11-14 05:21:50|502.31|498.21|501.94|497.84|502.31|498.21|501.94|497.84|24
1636867320000|2021-11-14 05:22:00|501.95|497.85|501.79|497.69|502.02|497.92|501.77|497.67|25
1636867330000|2021-11-14 05:22:10|501.8|497.7|501.67|497.57|501.83|497.73|501.65|497.55|26
1636867340000|2021-11-14 05:22:20|501.66|497.56|501.49|497.39|501.67|497.57|501.44|497.34|25
1636867350000|2021-11-14 05:22:30|501.47|497.37|501.56|497.46|501.58|497.48|501.37|497.27|26
1636867360000|2021-11-14 05:22:40|501.57|497.47|501.8|497.7|501.81|497.71|501.53|497.43|28
1636867370000|2021-11-14 05:22:50|501.81|497.71|501.74|497.64|501.9|497.8|501.7|497.6|25
1636867380000|2021-11-14 05:23:00|501.75|497.65|501.86|497.76|501.87|497.77|501.75|497.65|17
1636867390000|2021-11-14 05:23:10|501.89|497.79|501.92|497.82|501.92|497.82|501.83|497.73|17
1636867400000|2021-11-14 05:23:20|501.93|497.83|502.15|498.05|502.19|498.09|501.92|497.82|18
1636867410000|2021-11-14 05:23:30|502.17|498.07|502.11|498.01|502.17|498.07|502.1|498|15
1636867420000|2021-11-14 05:23:40|502.1|498|502.18|498.08|502.19|498.09|502.1|498|10
1636867430000|2021-11-14 05:23:50|502.17|498.07|502.17|498.07|502.18|498.08|502.17|498.07|7
1636867440000|2021-11-14 05:24:00|502.16|498.06|502.16|498.06|502.19|498.09|502.16|498.06|12
1636867450000|2021-11-14 05:24:10|502.12|498.02|502.1|498|502.13|498.03|502.06|497.96|11
1636867460000|2021-11-14 05:24:20|502.12|498.02|502.17|498.07|502.17|498.07|502.05|497.95|13
1636867470000|2021-11-14 05:24:30|502.2|498.1|502.24|498.14|502.27|498.17|502.18|498.08|20
1636867490000|2021-11-14 05:24:50|502.22|498.12|502.16|498.06|502.23|498.13|502.16|498.06|11
1636867500000|2021-11-14 05:25:00|502.17|498.07|502.14|498.04|502.17|498.07|502.13|498.03|8
1636867510000|2021-11-14 05:25:10|502.13|498.03|502.13|498.03|502.14|498.04|502.13|498.03|5
1636867520000|2021-11-14 05:25:20|502.15|498.05|502.29|498.19|502.29|498.19|502.15|498.05|16
1636867530000|2021-11-14 05:25:30|502.28|498.18|502.28|498.18|502.3|498.2|502.28|498.18|8
1636867540000|2021-11-14 05:25:40|502.27|498.17|502.3|498.2|502.32|498.22|502.27|498.17|11
1636867550000|2021-11-14 05:25:50|502.31|498.21|502.31|498.21|502.31|498.21|502.31|498.21|1
1636867560000|2021-11-14 05:26:00|502.3|498.2|502.12|498.02|502.31|498.21|502.12|498.02|16
1636867570000|2021-11-14 05:26:10|502.1|498|502.07|497.97|502.13|498.03|502.07|497.97|6
1636867580000|2021-11-14 05:26:20|502.05|497.95|502.08|497.98|502.1|498|502.05|497.95|11
1636867600000|2021-11-14 05:26:40|502.07|497.97|502.08|497.98|502.08|497.98|502.07|497.97|2
1636867610000|2021-11-14 05:26:50|502.05|497.95|502.02|497.92|502.06|497.96|502.02|497.92|4
1636867620000|2021-11-14 05:27:00|502.03|497.93|501.96|497.86|502.03|497.93|501.96|497.86|9
1636867630000|2021-11-14 05:27:10|501.91|497.81|501.92|497.82|501.97|497.87|501.91|497.81|14
1636867640000|2021-11-14 05:27:20|501.91|497.81|501.89|497.79|501.91|497.81|501.85|497.75|10
1636867650000|2021-11-14 05:27:30|501.87|497.77|501.69|497.59|501.87|497.77|501.69|497.59|20
1636867660000|2021-11-14 05:27:40|501.7|497.6|501.58|497.48|501.7|497.6|501.58|497.48|13
1636867670000|2021-11-14 05:27:50|501.57|497.47|501.82|497.72|501.82|497.72|501.57|497.47|15
1636867680000|2021-11-14 05:28:00|501.92|497.82|501.9|497.8|501.92|497.82|501.9|497.8|3
1636867700000|2021-11-14 05:28:20|501.91|497.81|501.91|497.81|501.92|497.82|501.91|497.81|3
1636867710000|2021-11-14 05:28:30|501.88|497.78|501.87|497.77|501.89|497.79|501.87|497.77|8
1636867720000|2021-11-14 05:28:40|501.89|497.79|502.05|497.95|502.05|497.95|501.89|497.79|9
1636867730000|2021-11-14 05:28:50|502.04|497.94|502.05|497.95|502.05|497.95|502.04|497.94|4
1636867740000|2021-11-14 05:29:00|502.06|497.96|502.12|498.02|502.12|498.02|502.05|497.95|7
1636867750000|2021-11-14 05:29:10|502.09|497.99|502.09|497.99|502.09|497.99|502.09|497.99|1
1636867760000|2021-11-14 05:29:20|502.1|498|502.13|498.03|502.13|498.03|502.1|498|2
1636867770000|2021-11-14 05:29:30|502.14|498.04|502.19|498.09|502.19|498.09|502.14|498.04|2
1636867780000|2021-11-14 05:29:40|502.17|498.07|502.17|498.07|502.17|498.07|502.16|498.06|3
1636867790000|2021-11-14 05:29:50|502.19|498.09|502.18|498.08|502.19|498.09|502.18|498.08|4
1636867800000|2021-11-14 05:30:00|502.19|498.09|502.18|498.08|502.19|498.09|502.17|498.07|4
1636867810000|2021-11-14 05:30:10|502.19|498.09|501.93|497.83|502.19|498.09|501.92|497.82|15
1636867820000|2021-11-14 05:30:20|501.92|497.82|501.9|497.8|501.94|497.84|501.88|497.78|12
1636867830000|2021-11-14 05:30:30|501.89|497.79|501.89|497.79|501.89|497.79|501.87|497.77|4
1636867840000|2021-11-14 05:30:40|501.9|497.8|501.93|497.83|501.94|497.84|501.89|497.79|13
1636867850000|2021-11-14 05:30:50|501.94|497.84|501.95|497.85|501.95|497.85|501.93|497.83|9
1636867860000|2021-11-14 05:31:00|501.96|497.86|501.98|497.88|501.98|497.88|501.96|497.86|8
1636867870000|2021-11-14 05:31:10|501.99|497.89|501.97|497.87|501.99|497.89|501.96|497.86|5
1636867880000|2021-11-14 05:31:20|501.98|497.88|501.95|497.85|501.98|497.88|501.95|497.85|5
1636867890000|2021-11-14 05:31:30|501.97|497.87|501.97|497.87|502|497.9|501.97|497.87|7
1636867900000|2021-11-14 05:31:40|501.96|497.86|501.98|497.88|501.98|497.88|501.96|497.86|8
1636867910000|2021-11-14 05:31:50|501.97|497.87|501.94|497.84|501.98|497.88|501.93|497.83|4
1636867920000|2021-11-14 05:32:00|501.96|497.86|501.94|497.84|501.96|497.86|501.94|497.84|6
1636867930000|2021-11-14 05:32:10|501.93|497.83|501.95|497.85|501.95|497.85|501.93|497.83|4
1636867940000|2021-11-14 05:32:20|501.97|497.87|502|497.9|502|497.9|501.97|497.87|5
1636867950000|2021-11-14 05:32:30|502.02|497.92|502.07|497.97|502.07|497.97|502.02|497.92|7
1636867960000|2021-11-14 05:32:40|502.06|497.96|502.27|498.17|502.28|498.18|502.05|497.95|19
1636867970000|2021-11-14 05:32:50|502.3|498.2|502.4|498.3|502.41|498.31|502.27|498.17|12
1636867980000|2021-11-14 05:33:00|502.41|498.31|502.41|498.31|502.41|498.31|502.4|498.3|3
1636867990000|2021-11-14 05:33:10|502.42|498.32|502.43|498.33|502.43|498.33|502.41|498.31|4
1636868000000|2021-11-14 05:33:20|502.42|498.32|502.44|498.34|502.44|498.34|502.41|498.31|4
1636868020000|2021-11-14 05:33:40|502.43|498.33|502.5|498.4|502.5|498.4|502.43|498.33|8
1636868030000|2021-11-14 05:33:50|502.51|498.41|502.51|498.41|502.51|498.41|502.5|498.4|3
1636868040000|2021-11-14 05:34:00|502.52|498.42|502.6|498.5|502.6|498.5|502.52|498.42|6
1636868050000|2021-11-14 05:34:10|502.61|498.51|502.64|498.54|502.64|498.54|502.61|498.51|6
1636868060000|2021-11-14 05:34:20|502.65|498.55|502.65|498.55|502.65|498.55|502.64|498.54|3
1636868070000|2021-11-14 05:34:30|502.64|498.54|502.61|498.51|502.64|498.54|502.6|498.5|6
1636868080000|2021-11-14 05:34:40|502.6|498.5|502.64|498.54|502.64|498.54|502.6|498.5|4
1636868100000|2021-11-14 05:35:00|502.63|498.53|502.71|498.61|502.72|498.62|502.63|498.53|7
1636868110000|2021-11-14 05:35:10|502.72|498.62|502.72|498.62|502.74|498.64|502.72|498.62|7
1636868120000|2021-11-14 05:35:20|502.73|498.63|502.74|498.64|502.74|498.64|502.73|498.63|2
1636868130000|2021-11-14 05:35:30|502.73|498.63|502.71|498.61|502.74|498.64|502.7|498.6|6
1636868140000|2021-11-14 05:35:40|502.72|498.62|502.59|498.49|502.72|498.62|502.59|498.49|11
1636868150000|2021-11-14 05:35:50|502.6|498.5|502.59|498.49|502.61|498.51|502.59|498.49|14
1636868160000|2021-11-14 05:36:00|502.63|498.53|502.64|498.54|502.66|498.56|502.59|498.49|7
1636868170000|2021-11-14 05:36:10|502.65|498.55|502.66|498.56|502.66|498.56|502.65|498.55|4
1636868180000|2021-11-14 05:36:20|502.64|498.54|502.66|498.56|502.66|498.56|502.64|498.54|2
1636868190000|2021-11-14 05:36:30|502.61|498.51|502.68|498.58|502.68|498.58|502.6|498.5|7
1636868200000|2021-11-14 05:36:40|502.67|498.57|502.67|498.57|502.67|498.57|502.66|498.56|3
1636868210000|2021-11-14 05:36:50|502.66|498.56|502.71|498.61|502.71|498.61|502.66|498.56|8
1636868220000|2021-11-14 05:37:00|502.72|498.62|502.68|498.58|502.72|498.62|502.67|498.57|12
1636868230000|2021-11-14 05:37:10|502.69|498.59|503.2|499.1|503.2|499.1|502.69|498.59|17
1636868240000|2021-11-14 05:37:20|503.3|499.2|503.28|499.18|503.3|499.2|503.28|499.18|7
1636868250000|2021-11-14 05:37:30|503.27|499.17|503.28|499.18|503.28|499.18|503.27|499.17|2
1636868260000|2021-11-14 05:37:40|503.26|499.16|503.32|499.22|503.32|499.22|503.26|499.16|4
1636868270000|2021-11-14 05:37:50|503.34|499.24|503.3|499.2|503.34|499.24|503.3|499.2|4
1636868280000|2021-11-14 05:38:00|503.29|499.19|503.28|499.18|503.29|499.19|503.28|499.18|2
1636868290000|2021-11-14 05:38:10|503.27|499.17|503.28|499.18|503.28|499.18|503.27|499.17|4
1636868300000|2021-11-14 05:38:20|503.29|499.19|503.52|499.42|503.54|499.44|503.29|499.19|14
1636868310000|2021-11-14 05:38:30|503.58|499.48|503.61|499.51|503.62|499.52|503.51|499.41|14
1636868320000|2021-11-14 05:38:40|503.6|499.5|503.58|499.48|503.61|499.51|503.57|499.47|8
1636868330000|2021-11-14 05:38:50|503.56|499.46|503.55|499.45|503.57|499.47|503.54|499.44|10
1636868340000|2021-11-14 05:39:00|503.56|499.46|503.57|499.47|503.59|499.49|503.56|499.46|9
1636868350000|2021-11-14 05:39:10|503.58|499.48|503.59|499.49|503.59|499.49|503.55|499.45|8
1636868360000|2021-11-14 05:39:20|503.58|499.48|503.57|499.47|503.58|499.48|503.56|499.46|3
1636868370000|2021-11-14 05:39:30|503.58|499.48|503.58|499.48|503.58|499.48|503.53|499.43|13
1636868380000|2021-11-14 05:39:40|503.56|499.46|503.58|499.48|503.58|499.48|503.56|499.46|9
1636868390000|2021-11-14 05:39:50|503.56|499.46|503.49|499.39|503.56|499.46|503.49|499.39|6
1636868400000|2021-11-14 05:40:00|503.45|499.35|503.22|499.12|503.45|499.35|503.2|499.1|17
1636868410000|2021-11-14 05:40:10|503.21|499.11|503.18|499.08|503.22|499.12|503.16|499.06|9
1636868420000|2021-11-14 05:40:20|503.15|499.05|503.05|498.95|503.15|499.05|503.05|498.95|9
1636868430000|2021-11-14 05:40:30|503.06|498.96|503.05|498.95|503.06|498.96|503.05|498.95|2
1636868440000|2021-11-14 05:40:40|503.01|498.91|502.67|498.57|503.01|498.91|502.67|498.57|15
1636868450000|2021-11-14 05:40:50|502.63|498.53|502.62|498.52|502.65|498.55|502.62|498.52|4
1636868460000|2021-11-14 05:41:00|502.61|498.51|502.64|498.54|502.65|498.55|502.61|498.51|11
1636868470000|2021-11-14 05:41:10|502.63|498.53|502.61|498.51|502.63|498.53|502.61|498.51|4
1636868480000|2021-11-14 05:41:20|502.72|498.62|503.09|498.99|503.11|499.01|502.72|498.62|22
1636868490000|2021-11-14 05:41:30|503.11|499.01|503.11|499.01|503.11|499.01|503.09|498.99|3
1636868500000|2021-11-14 05:41:40|503.12|499.02|503.12|499.02|503.12|499.02|503.12|499.02|1
1636868510000|2021-11-14 05:41:50|503.11|499.01|503.12|499.02|503.12|499.02|503.11|499.01|4
1636868530000|2021-11-14 05:42:10|503.13|499.03|502.94|498.84|503.14|499.04|502.94|498.84|13
1636868540000|2021-11-14 05:42:20|502.95|498.85|502.89|498.79|502.95|498.85|502.89|498.79|9
1636868550000|2021-11-14 05:42:30|502.9|498.8|502.88|498.78|502.93|498.83|502.88|498.78|4
1636868560000|2021-11-14 05:42:40|502.89|498.79|502.87|498.77|502.89|498.79|502.86|498.76|5
1636868570000|2021-11-14 05:42:50|502.89|498.79|502.9|498.8|502.92|498.82|502.89|498.79|7
1636868580000|2021-11-14 05:43:00|502.92|498.82|502.93|498.83|502.93|498.83|502.92|498.82|4
1636868590000|2021-11-14 05:43:10|502.92|498.82|502.92|498.82|502.92|498.82|502.92|498.82|1
1636868600000|2021-11-14 05:43:20|502.93|498.83|502.98|498.88|502.98|498.88|502.92|498.82|6
1636868610000|2021-11-14 05:43:30|502.96|498.86|502.95|498.85|502.96|498.86|502.95|498.85|2
1636868640000|2021-11-14 05:44:00|502.96|498.86|502.95|498.85|502.96|498.86|502.95|498.85|2
1636868650000|2021-11-14 05:44:10|502.96|498.86|502.96|498.86|502.97|498.87|502.95|498.85|5
1636868660000|2021-11-14 05:44:20|502.97|498.87|503.02|498.92|503.04|498.94|502.96|498.86|13
1636868670000|2021-11-14 05:44:30|503.01|498.91|503.01|498.91|503.02|498.92|503|498.9|5
1636868680000|2021-11-14 05:44:40|503.02|498.92|503.03|498.93|503.06|498.96|503.02|498.92|7
1636868690000|2021-11-14 05:44:50|503.02|498.92|503.03|498.93|503.03|498.93|503.02|498.92|2
1636868700000|2021-11-14 05:45:00|503.02|498.92|502.91|498.81|503.02|498.92|502.91|498.81|13
1636868710000|2021-11-14 05:45:10|502.9|498.8|502.84|498.74|502.92|498.82|502.84|498.74|9
1636868720000|2021-11-14 05:45:20|502.85|498.75|502.85|498.75|502.85|498.75|502.85|498.75|1
1636868730000|2021-11-14 05:45:30|502.84|498.74|502.81|498.71|502.84|498.74|502.8|498.7|8
1636868740000|2021-11-14 05:45:40|502.8|498.7|502.75|498.65|502.8|498.7|502.75|498.65|8
1636868750000|2021-11-14 05:45:50|502.77|498.67|502.77|498.67|502.78|498.68|502.73|498.63|16
1636868760000|2021-11-14 05:46:00|502.76|498.66|502.68|498.58|502.77|498.67|502.68|498.58|16
1636868770000|2021-11-14 05:46:10|502.69|498.59|502.65|498.55|502.7|498.6|502.64|498.54|10
1636868780000|2021-11-14 05:46:20|502.68|498.58|502.6|498.5|502.68|498.58|502.6|498.5|12
1636868790000|2021-11-14 05:46:30|502.63|498.53|502.58|498.48|502.63|498.53|502.56|498.46|14
1636868800000|2021-11-14 05:46:40|502.57|498.47|502.53|498.43|502.59|498.49|502.53|498.43|7
1636868810000|2021-11-14 05:46:50|502.52|498.42|502.55|498.45|502.56|498.46|502.52|498.42|11
1636868820000|2021-11-14 05:47:00|502.53|498.43|502.52|498.42|502.54|498.44|502.51|498.41|13
1636868830000|2021-11-14 05:47:10|502.53|498.43|502.52|498.42|502.53|498.43|502.52|498.42|6
1636868840000|2021-11-14 05:47:20|502.53|498.43|502.55|498.45|502.55|498.45|502.52|498.42|4
1636868850000|2021-11-14 05:47:30|502.54|498.44|502.56|498.46|502.56|498.46|502.54|498.44|8
1636868860000|2021-11-14 05:47:40|502.55|498.45|502.54|498.44|502.55|498.45|502.54|498.44|2
1636868870000|2021-11-14 05:47:50|502.53|498.43|502.52|498.42|502.54|498.44|502.52|498.42|4
1636868880000|2021-11-14 05:48:00|502.53|498.43|502.61|498.51|502.61|498.51|502.53|498.43|13
1636868890000|2021-11-14 05:48:10|502.62|498.52|502.78|498.68|502.78|498.68|502.62|498.52|16
1636868900000|2021-11-14 05:48:20|502.77|498.67|502.91|498.81|502.92|498.82|502.77|498.67|9
1636868910000|2021-11-14 05:48:30|502.94|498.84|502.97|498.87|502.97|498.87|502.94|498.84|7
1636868920000|2021-11-14 05:48:40|502.96|498.86|502.96|498.86|502.97|498.87|502.96|498.86|7
1636868930000|2021-11-14 05:48:50|502.98|498.88|502.94|498.84|502.98|498.88|502.94|498.84|8
1636868940000|2021-11-14 05:49:00|502.9|498.8|502.88|498.78|502.92|498.82|502.87|498.77|8
1636868950000|2021-11-14 05:49:10|502.87|498.77|502.86|498.76|502.88|498.78|502.85|498.75|5
1636868960000|2021-11-14 05:49:20|502.89|498.79|502.87|498.77|502.91|498.81|502.86|498.76|9
1636868970000|2021-11-14 05:49:30|502.86|498.76|502.89|498.79|502.89|498.79|502.86|498.76|3
1636868980000|2021-11-14 05:49:40|502.91|498.81|502.99|498.89|502.99|498.89|502.91|498.81|9
1636868990000|2021-11-14 05:49:50|503|498.9|503.01|498.91|503.04|498.94|503|498.9|7
1636869000000|2021-11-14 05:50:00|503.02|498.92|502.98|498.88|503.02|498.92|502.98|498.88|3
1636869010000|2021-11-14 05:50:10|502.99|498.89|502.92|498.82|502.99|498.89|502.92|498.82|8
1636869020000|2021-11-14 05:50:20|502.91|498.81|502.91|498.81|502.92|498.82|502.91|498.81|3
1636869030000|2021-11-14 05:50:30|502.9|498.8|502.9|498.8|502.9|498.8|502.89|498.79|3
1636869040000|2021-11-14 05:50:40|502.89|498.79|502.9|498.8|502.9|498.8|502.89|498.79|6
1636869050000|2021-11-14 05:50:50|502.91|498.81|503.24|499.14|503.24|499.14|502.91|498.81|21
1636869060000|2021-11-14 05:51:00|503.23|499.13|503.25|499.15|503.25|499.15|503.23|499.13|4
1636869080000|2021-11-14 05:51:20|503.26|499.16|503.25|499.15|503.26|499.16|503.25|499.15|2
1636869090000|2021-11-14 05:51:30|503.24|499.14|503.32|499.22|503.32|499.22|503.24|499.14|4
1636869100000|2021-11-14 05:51:40|503.33|499.23|503.4|499.3|503.4|499.3|503.32|499.22|8
1636869110000|2021-11-14 05:51:50|503.41|499.31|503.52|499.42|503.54|499.44|503.41|499.31|13
1636869120000|2021-11-14 05:52:00|503.53|499.43|503.56|499.46|503.57|499.47|503.53|499.43|11
1636869130000|2021-11-14 05:52:10|503.58|499.48|503.59|499.49|503.59|499.49|503.56|499.46|13
1636869140000|2021-11-14 05:52:20|503.58|499.48|503.6|499.5|503.61|499.51|503.58|499.48|4
1636869150000|2021-11-14 05:52:30|503.61|499.51|503.64|499.54|503.64|499.54|503.61|499.51|6
1636869170000|2021-11-14 05:52:50|503.63|499.53|503.67|499.57|503.68|499.58|503.63|499.53|3
1636869180000|2021-11-14 05:53:00|503.68|499.58|503.68|499.58|503.72|499.62|503.68|499.58|10
1636869190000|2021-11-14 05:53:10|503.69|499.59|503.6|499.5|503.69|499.59|503.6|499.5|9
1636869200000|2021-11-14 05:53:20|503.57|499.47|503.46|499.36|503.57|499.47|503.44|499.34|13
1636869210000|2021-11-14 05:53:30|503.48|499.38|503.53|499.43|503.54|499.44|503.38|499.28|20
1636869220000|2021-11-14 05:53:40|503.52|499.42|503.52|499.42|503.59|499.49|503.52|499.42|11
1636869230000|2021-11-14 05:53:50|503.51|499.41|503.44|499.34|503.51|499.41|503.44|499.34|12
1636869240000|2021-11-14 05:54:00|503.43|499.33|503.46|499.36|503.47|499.37|503.43|499.33|5
1636869250000|2021-11-14 05:54:10|503.45|499.35|503.44|499.34|503.47|499.37|503.41|499.31|14
1636869260000|2021-11-14 05:54:20|503.42|499.32|503.53|499.43|503.54|499.44|503.42|499.32|7
1636869270000|2021-11-14 05:54:30|503.52|499.42|503.53|499.43|503.53|499.43|503.52|499.42|2
1636869280000|2021-11-14 05:54:40|503.54|499.44|503.54|499.44|503.54|499.44|503.54|499.44|1
1636869290000|2021-11-14 05:54:50|503.53|499.43|503.56|499.46|503.56|499.46|503.53|499.43|5
1636869300000|2021-11-14 05:55:00|503.55|499.45|503.53|499.43|503.55|499.45|503.49|499.39|7
1636869310000|2021-11-14 05:55:10|503.52|499.42|503.53|499.43|503.54|499.44|503.51|499.41|4
1636869320000|2021-11-14 05:55:20|503.56|499.46|503.54|499.44|503.56|499.46|503.53|499.43|6
1636869330000|2021-11-14 05:55:30|503.53|499.43|503.54|499.44|503.54|499.44|503.53|499.43|2
1636869340000|2021-11-14 05:55:40|503.52|499.42|503.54|499.44|503.54|499.44|503.5|499.4|8
1636869350000|2021-11-14 05:55:50|503.55|499.45|503.6|499.5|503.61|499.51|503.54|499.44|15
1636869360000|2021-11-14 05:56:00|503.59|499.49|503.72|499.62|503.73|499.63|503.59|499.49|25
1636869370000|2021-11-14 05:56:10|503.76|499.66|503.85|499.75|503.85|499.75|503.75|499.65|24
1636869380000|2021-11-14 05:56:20|503.88|499.78|504|499.9|504|499.9|503.86|499.76|23
1636869390000|2021-11-14 05:56:30|504.01|499.91|503.68|499.58|504.03|499.93|503.68|499.58|20
1636869400000|2021-11-14 05:56:40|503.7|499.6|503.67|499.57|503.7|499.6|503.66|499.56|10
1636869410000|2021-11-14 05:56:50|503.68|499.58|503.68|499.58|503.71|499.61|503.67|499.57|9
1636869420000|2021-11-14 05:57:00|503.67|499.57|503.73|499.63|503.73|499.63|503.67|499.57|12
1636869430000|2021-11-14 05:57:10|503.71|499.61|503.66|499.56|503.72|499.62|503.65|499.55|8
1636869440000|2021-11-14 05:57:20|503.65|499.55|503.58|499.48|503.66|499.56|503.58|499.48|6
1636869450000|2021-11-14 05:57:30|503.56|499.46|503.54|499.44|503.57|499.47|503.53|499.43|10
1636869460000|2021-11-14 05:57:40|503.55|499.45|503.5|499.4|503.55|499.45|503.5|499.4|16
1636869470000|2021-11-14 05:57:50|503.49|499.39|503.51|499.41|503.51|499.41|503.48|499.38|10
1636869480000|2021-11-14 05:58:00|503.5|499.4|503.59|499.49|503.6|499.5|503.5|499.4|11
1636869490000|2021-11-14 05:58:10|503.6|499.5|503.77|499.67|503.77|499.67|503.59|499.49|10
1636869500000|2021-11-14 05:58:20|503.78|499.68|503.88|499.78|503.88|499.78|503.78|499.68|10
1636869510000|2021-11-14 05:58:30|503.87|499.77|503.96|499.86|503.96|499.86|503.87|499.77|8
1636869520000|2021-11-14 05:58:40|503.98|499.88|503.98|499.88|504.01|499.91|503.96|499.86|12
1636869530000|2021-11-14 05:58:50|503.97|499.87|504.04|499.94|504.04|499.94|503.97|499.87|2
1636869540000|2021-11-14 05:59:00|504.06|499.96|504.07|499.97|504.07|499.97|504.06|499.96|6
1636869550000|2021-11-14 05:59:10|504.06|499.96|503.81|499.71|504.06|499.96|503.81|499.71|17
1636869560000|2021-11-14 05:59:20|503.8|499.7|503.61|499.51|503.8|499.7|503.58|499.48|24
1636869570000|2021-11-14 05:59:30|503.59|499.49|503.77|499.67|503.77|499.67|503.57|499.47|12
1636869580000|2021-11-14 05:59:40|503.78|499.68|503.81|499.71|503.81|499.71|503.78|499.68|11
1636869590000|2021-11-14 05:59:50|503.8|499.7|503.83|499.73|503.83|499.73|503.8|499.7|6
1636869600000|2021-11-14 06:00:00|503.81|499.71|504.02|499.92|504.02|499.92|503.8|499.7|23
1636869610000|2021-11-14 06:00:10|504|499.9|503.99|499.89|504.05|499.95|503.97|499.87|20
1636869620000|2021-11-14 06:00:20|504|499.9|503.75|499.65|504|499.9|503.74|499.64|16
1636869630000|2021-11-14 06:00:30|503.76|499.66|503.73|499.63|503.76|499.66|503.66|499.56|19
1636869640000|2021-11-14 06:00:40|503.74|499.64|503.89|499.79|503.89|499.79|503.69|499.59|22
1636869650000|2021-11-14 06:00:50|503.9|499.8|504.1|500|504.1|500|503.9|499.8|11
1636869660000|2021-11-14 06:01:00|504.11|500.01|504.14|500.04|504.17|500.07|504.11|500.01|6
1636869670000|2021-11-14 06:01:10|504.05|499.95|504.04|499.94|504.05|499.95|504.02|499.92|6
1636869680000|2021-11-14 06:01:20|504.03|499.93|504.05|499.95|504.05|499.95|504.02|499.92|9
1636869690000|2021-11-14 06:01:30|504.06|499.96|504.06|499.96|504.07|499.97|504.05|499.95|4
1636869700000|2021-11-14 06:01:40|504.05|499.95|503.96|499.86|504.07|499.97|503.96|499.86|13
1636869710000|2021-11-14 06:01:50|503.95|499.85|503.98|499.88|504|499.9|503.93|499.83|14
1636869720000|2021-11-14 06:02:00|503.99|499.89|504.03|499.93|504.05|499.95|503.99|499.89|16
1636869730000|2021-11-14 06:02:10|504.04|499.94|503.88|499.78|504.05|499.95|503.88|499.78|14
1636869740000|2021-11-14 06:02:20|503.89|499.79|503.89|499.79|503.9|499.8|503.83|499.73|9
1636869750000|2021-11-14 06:02:30|503.9|499.8|503.84|499.74|503.9|499.8|503.82|499.72|11
1636869760000|2021-11-14 06:02:40|503.83|499.73|504.08|499.98|504.08|499.98|503.82|499.72|13
1636869770000|2021-11-14 06:02:50|504.1|500|504.18|500.08|504.18|500.08|504.08|499.98|13
1636869780000|2021-11-14 06:03:00|504.2|500.1|504.06|499.96|504.21|500.11|504.06|499.96|13
1636869790000|2021-11-14 06:03:10|504.05|499.95|504.05|499.95|504.06|499.96|504.05|499.95|3
1636869800000|2021-11-14 06:03:20|504.06|499.96|504.05|499.95|504.09|499.99|504.05|499.95|16
1636869810000|2021-11-14 06:03:30|504.06|499.96|504.08|499.98|504.11|500.01|504.05|499.95|11
1636869820000|2021-11-14 06:03:40|504.09|499.99|504.09|499.99|504.1|500|504.08|499.98|5
1636869830000|2021-11-14 06:03:50|504.08|499.98|504.03|499.93|504.08|499.98|504.02|499.92|6
1636869840000|2021-11-14 06:04:00|504.05|499.95|504.1|500|504.11|500.01|504.05|499.95|7
1636869850000|2021-11-14 06:04:10|504.11|500.01|504.08|499.98|504.12|500.02|504.06|499.96|9
1636869860000|2021-11-14 06:04:20|504.06|499.96|504.08|499.98|504.08|499.98|504.06|499.96|7
1636869870000|2021-11-14 06:04:30|504.09|499.99|504.09|499.99|504.09|499.99|504.09|499.99|1
1636869880000|2021-11-14 06:04:40|504.11|500.01|504.14|500.04|504.15|500.05|504.11|500.01|8
1636869890000|2021-11-14 06:04:50|504.13|500.03|504.14|500.04|504.15|500.05|504.13|500.03|10
1636869900000|2021-11-14 06:05:00|504.13|500.03|504.13|500.03|504.14|500.04|504.12|500.02|11
1636869910000|2021-11-14 06:05:10|504.14|500.04|504.1|500|504.15|500.05|504.08|499.98|13
1636869920000|2021-11-14 06:05:20|504.09|499.99|504.06|499.96|504.09|499.99|504.06|499.96|12
1636869930000|2021-11-14 06:05:30|504.07|499.97|504.07|499.97|504.1|500|504.07|499.97|10
1636869940000|2021-11-14 06:05:40|504.08|499.98|504.09|499.99|504.1|500|504.06|499.96|12
1636869950000|2021-11-14 06:05:50|504.08|499.98|504.06|499.96|504.09|499.99|504.06|499.96|9
1636869960000|2021-11-14 06:06:00|504.07|499.97|504.04|499.94|504.07|499.97|504.04|499.94|3
1636869970000|2021-11-14 06:06:10|504.05|499.95|504.01|499.91|504.05|499.95|503.99|499.89|11
1636869980000|2021-11-14 06:06:20|503.99|499.89|504.02|499.92|504.02|499.92|503.99|499.89|7
1636869990000|2021-11-14 06:06:30|503.99|499.89|504.03|499.93|504.03|499.93|503.99|499.89|6
1636870000000|2021-11-14 06:06:40|504.04|499.94|504.02|499.92|504.04|499.94|504.02|499.92|3
1636870010000|2021-11-14 06:06:50|504|499.9|503.99|499.89|504.03|499.93|503.88|499.78|13
1636870020000|2021-11-14 06:07:00|503.98|499.88|504|499.9|504.01|499.91|503.98|499.88|5
1636870030000|2021-11-14 06:07:10|504.02|499.92|503.7|499.6|504.02|499.92|503.68|499.58|22
1636870040000|2021-11-14 06:07:20|503.69|499.59|503.72|499.62|503.75|499.65|503.69|499.59|17
1636870050000|2021-11-14 06:07:30|503.71|499.61|503.73|499.63|503.73|499.63|503.67|499.57|10
1636870060000|2021-11-14 06:07:40|503.72|499.62|503.74|499.64|503.74|499.64|503.71|499.61|13
1636870070000|2021-11-14 06:07:50|503.76|499.66|503.8|499.7|503.85|499.75|503.75|499.65|9
1636870080000|2021-11-14 06:08:00|503.79|499.69|503.85|499.75|503.86|499.76|503.79|499.69|13
1636870090000|2021-11-14 06:08:10|503.84|499.74|503.7|499.6|503.85|499.75|503.7|499.6|13
1636870100000|2021-11-14 06:08:20|503.71|499.61|503.69|499.59|503.71|499.61|503.68|499.58|5
1636870110000|2021-11-14 06:08:30|503.71|499.61|503.78|499.68|503.78|499.68|503.69|499.59|7
1636870120000|2021-11-14 06:08:40|503.82|499.72|503.84|499.74|503.91|499.81|503.82|499.72|8
1636870130000|2021-11-14 06:08:50|503.88|499.78|503.87|499.77|503.88|499.78|503.87|499.77|6
1636870140000|2021-11-14 06:09:00|503.86|499.76|504.02|499.92|504.02|499.92|503.86|499.76|21
1636870150000|2021-11-14 06:09:10|504.07|499.97|504.18|500.08|504.18|500.08|504.05|499.95|22
1636870160000|2021-11-14 06:09:20|504.19|500.09|504.27|500.17|504.29|500.19|504.17|500.07|18
1636870170000|2021-11-14 06:09:30|504.28|500.18|504.27|500.17|504.28|500.18|504.25|500.15|4
1636870180000|2021-11-14 06:09:40|504.26|500.16|503.97|499.87|504.26|500.16|503.96|499.86|23
1636870190000|2021-11-14 06:09:50|503.9|499.8|504.2|500.1|504.2|500.1|503.89|499.79|17
1636870200000|2021-11-14 06:10:00|504.21|500.11|504.13|500.03|504.21|500.11|504.08|499.98|16
1636870210000|2021-11-14 06:10:10|504.14|500.04|504.24|500.14|504.24|500.14|504.14|500.04|13
1636870220000|2021-11-14 06:10:20|504.25|500.15|504.46|500.36|504.46|500.36|504.25|500.15|17
1636870230000|2021-11-14 06:10:30|504.47|500.37|504.56|500.46|504.56|500.46|504.47|500.37|10
1636870240000|2021-11-14 06:10:40|504.55|500.45|504.76|500.66|504.76|500.66|504.55|500.45|16
1636870250000|2021-11-14 06:10:50|504.79|500.69|504.6|500.5|504.87|500.77|504.6|500.5|24
1636870260000|2021-11-14 06:11:00|504.56|500.46|504.63|500.53|504.63|500.53|504.52|500.42|14
1636870270000|2021-11-14 06:11:10|504.64|500.54|504.64|500.54|504.64|500.54|504.64|500.54|1
1636870280000|2021-11-14 06:11:20|504.66|500.56|504.76|500.66|504.77|500.67|504.66|500.56|11
1636870290000|2021-11-14 06:11:30|504.77|500.67|504.85|500.75|504.87|500.77|504.77|500.67|15
1636870300000|2021-11-14 06:11:40|504.84|500.74|504.95|500.85|504.95|500.85|504.82|500.72|15
1636870310000|2021-11-14 06:11:50|504.96|500.86|504.9|500.8|505|500.9|504.84|500.74|18
1636870320000|2021-11-14 06:12:00|504.89|500.79|504.89|500.79|504.9|500.8|504.83|500.73|12
1636870330000|2021-11-14 06:12:10|504.92|500.82|505.21|501.11|505.21|501.11|504.92|500.82|16
1636870340000|2021-11-14 06:12:20|505.2|501.1|505.18|501.08|505.24|501.14|505.18|501.08|7
1636870350000|2021-11-14 06:12:30|505.17|501.07|505.06|500.96|505.17|501.07|505|500.9|24
1636870360000|2021-11-14 06:12:40|505.05|500.95|505.22|501.12|505.22|501.12|505.05|500.95|12
1636870370000|2021-11-14 06:12:50|505.25|501.15|505.33|501.23|505.33|501.23|505.22|501.12|12
1636870380000|2021-11-14 06:13:00|505.34|501.24|505.46|501.36|505.47|501.37|505.33|501.23|13
1636870390000|2021-11-14 06:13:10|505.47|501.37|505.45|501.35|505.48|501.38|505.45|501.35|6
1636870400000|2021-11-14 06:13:20|505.42|501.32|505.83|501.73|505.85|501.75|505.34|501.24|17
1636870410000|2021-11-14 06:13:30|505.82|501.72|505.42|501.32|505.83|501.73|505.42|501.32|19
1636870420000|2021-11-14 06:13:40|505.4|501.3|505.39|501.29|505.41|501.31|505.38|501.28|11
1636870430000|2021-11-14 06:13:50|505.38|501.28|505.41|501.31|505.42|501.32|505.37|501.27|10
1636870440000|2021-11-14 06:14:00|505.39|501.29|505.3|501.2|505.41|501.31|505.3|501.2|15
1636870450000|2021-11-14 06:14:10|505.29|501.19|505.23|501.13|505.3|501.2|505.23|501.13|9
1636870460000|2021-11-14 06:14:20|505.22|501.12|504.97|500.87|505.22|501.12|504.97|500.87|22
1636870470000|2021-11-14 06:14:30|504.93|500.83|504.94|500.84|504.97|500.87|504.91|500.81|9
1636870480000|2021-11-14 06:14:40|504.91|500.81|504.86|500.76|504.91|500.81|504.83|500.73|10
1636870490000|2021-11-14 06:14:50|504.85|500.75|504.74|500.64|504.86|500.76|504.74|500.64|11
1636870500000|2021-11-14 06:15:00|504.75|500.65|504.62|500.52|504.76|500.66|504.62|500.52|12
1636870510000|2021-11-14 06:15:10|504.61|500.51|504.49|500.39|504.63|500.53|504.47|500.37|15
1636870520000|2021-11-14 06:15:20|504.42|500.32|504.39|500.29|504.42|500.32|504.22|500.12|23
1636870530000|2021-11-14 06:15:30|504.38|500.28|504.2|500.1|504.38|500.28|504.17|500.07|22
1636870540000|2021-11-14 06:15:40|504.19|500.09|504.1|500|504.22|500.12|504.09|499.99|23
1636870550000|2021-11-14 06:15:50|504.09|499.99|503.61|499.51|504.1|500|503.61|499.51|27
1636870560000|2021-11-14 06:16:00|503.58|499.48|503.29|499.19|503.58|499.48|503.24|499.14|27
1636870570000|2021-11-14 06:16:10|503.28|499.18|503.55|499.45|503.55|499.45|503.27|499.17|18
1636870580000|2021-11-14 06:16:20|503.56|499.46|503.4|499.3|503.56|499.46|503.4|499.3|14
1636870590000|2021-11-14 06:16:30|503.41|499.31|503.37|499.27|503.42|499.32|503.37|499.27|14
1636870600000|2021-11-14 06:16:40|503.36|499.26|503.28|499.18|503.36|499.26|503.27|499.17|12
1636870610000|2021-11-14 06:16:50|503.27|499.17|503.44|499.34|503.44|499.34|503.27|499.17|18
1636870620000|2021-11-14 06:17:00|503.46|499.36|503.63|499.53|503.76|499.66|503.46|499.36|22
1636870630000|2021-11-14 06:17:10|503.62|499.52|503.74|499.64|503.74|499.64|503.62|499.52|13
1636870640000|2021-11-14 06:17:20|503.73|499.63|504.01|499.91|504.03|499.93|503.73|499.63|18
1636870650000|2021-11-14 06:17:30|503.98|499.88|503.91|499.81|503.99|499.89|503.89|499.79|15
1636870660000|2021-11-14 06:17:40|503.87|499.77|503.87|499.77|503.88|499.78|503.86|499.76|9
1636870670000|2021-11-14 06:17:50|503.89|499.79|503.97|499.87|503.97|499.87|503.89|499.79|6
1636870680000|2021-11-14 06:18:00|503.96|499.86|503.98|499.88|503.98|499.88|503.96|499.86|7
1636870690000|2021-11-14 06:18:10|503.97|499.87|504.25|500.15|504.25|500.15|503.97|499.87|20
1636870700000|2021-11-14 06:18:20|504.26|500.16|504.43|500.33|504.52|500.42|504.26|500.16|26
1636870710000|2021-11-14 06:18:30|504.44|500.34|504.46|500.36|504.48|500.38|504.41|500.31|21
1636870720000|2021-11-14 06:18:40|504.44|500.34|504.51|500.41|504.51|500.41|504.44|500.34|12
1636870730000|2021-11-14 06:18:50|504.48|500.38|504.47|500.37|504.48|500.38|504.47|500.37|4
1636870740000|2021-11-14 06:19:00|504.46|500.36|504.47|500.37|504.51|500.41|504.46|500.36|6
1636870750000|2021-11-14 06:19:10|504.48|500.38|504.48|500.38|504.48|500.38|504.48|500.38|1
1636870760000|2021-11-14 06:19:20|504.51|500.41|504.47|500.37|504.53|500.43|504.47|500.37|13
1636870770000|2021-11-14 06:19:30|504.46|500.36|504.39|500.29|504.46|500.36|504.38|500.28|10
1636870780000|2021-11-14 06:19:40|504.4|500.3|504.44|500.34|504.44|500.34|504.4|500.3|8
1636870790000|2021-11-14 06:19:50|504.43|500.33|504.46|500.36|504.46|500.36|504.41|500.31|7
1636870800000|2021-11-14 06:20:00|504.48|500.38|504.82|500.72|504.82|500.72|504.48|500.38|18
1636870810000|2021-11-14 06:20:10|504.86|500.76|505.25|501.15|505.25|501.15|504.86|500.76|22
1636870820000|2021-11-14 06:20:20|505.24|501.14|505.37|501.27|505.37|501.27|505.24|501.14|16
1636870830000|2021-11-14 06:20:30|505.35|501.25|505.42|501.32|505.45|501.35|505.35|501.25|14
1636870840000|2021-11-14 06:20:40|505.44|501.34|505.54|501.44|505.54|501.44|505.44|501.34|11
1636870850000|2021-11-14 06:20:50|505.56|501.46|505.42|501.32|505.56|501.46|505.41|501.31|12
1636870860000|2021-11-14 06:21:00|505.41|501.31|505.24|501.14|505.42|501.32|505.24|501.14|14
1636870870000|2021-11-14 06:21:10|505.23|501.13|505.16|501.06|505.24|501.14|505.07|500.97|16
1636870880000|2021-11-14 06:21:20|505.15|501.05|505.29|501.19|505.3|501.2|505.15|501.05|16
1636870890000|2021-11-14 06:21:30|505.3|501.2|505.27|501.17|505.31|501.21|505.27|501.17|11
1636870900000|2021-11-14 06:21:40|505.28|501.18|505.3|501.2|505.32|501.22|505.27|501.17|8
1636870910000|2021-11-14 06:21:50|505.31|501.21|505.19|501.09|505.31|501.21|505.18|501.08|16
1636870920000|2021-11-14 06:22:00|505.17|501.07|505.17|501.07|505.17|501.07|505.17|501.07|1
1636870930000|2021-11-14 06:22:10|505.16|501.06|505.17|501.07|505.21|501.11|505.16|501.06|10
1636870940000|2021-11-14 06:22:20|505.18|501.08|505.1|501|505.18|501.08|505.09|500.99|12
1636870950000|2021-11-14 06:22:30|505.12|501.02|504.84|500.74|505.12|501.02|504.83|500.73|22
1636870960000|2021-11-14 06:22:40|504.83|500.73|504.75|500.65|504.84|500.74|504.75|500.65|9
1636870970000|2021-11-14 06:22:50|504.74|500.64|504.7|500.6|504.74|500.64|504.67|500.57|10
1636870980000|2021-11-14 06:23:00|504.69|500.59|504.62|500.52|504.7|500.6|504.62|500.52|12
1636870990000|2021-11-14 06:23:10|504.6|500.5|504.41|500.31|504.6|500.5|504.4|500.3|22
1636871000000|2021-11-14 06:23:20|504.42|500.32|504.33|500.23|504.43|500.33|504.33|500.23|11
1636871010000|2021-11-14 06:23:30|504.36|500.26|504.34|500.24|504.36|500.26|504.34|500.24|6
1636871020000|2021-11-14 06:23:40|504.33|500.23|504.32|500.22|504.33|500.23|504.32|500.22|2
1636871030000|2021-11-14 06:23:50|504.31|500.21|504.31|500.21|504.31|500.21|504.24|500.14|13
1636871040000|2021-11-14 06:24:00|504.29|500.19|504.25|500.15|504.31|500.21|504.24|500.14|12
1636871050000|2021-11-14 06:24:10|504.24|500.14|504.21|500.11|504.24|500.14|504.21|500.11|8
1636871060000|2021-11-14 06:24:20|504.22|500.12|504.2|500.1|504.22|500.12|504.16|500.06|10
1636871070000|2021-11-14 06:24:30|504.19|500.09|504.31|500.21|504.31|500.21|504.18|500.08|12
1636871080000|2021-11-14 06:24:40|504.3|500.2|504.3|500.2|504.31|500.21|504.29|500.19|5
1636871090000|2021-11-14 06:24:50|504.32|500.22|504.3|500.2|504.32|500.22|504.29|500.19|7
1636871100000|2021-11-14 06:25:00|504.29|500.19|504.25|500.15|504.3|500.2|504.25|500.15|5
1636871110000|2021-11-14 06:25:10|504.26|500.16|504.13|500.03|504.26|500.16|504.11|500.01|20
1636871120000|2021-11-14 06:25:20|504.12|500.02|504|499.9|504.12|500.02|504|499.9|15
1636871130000|2021-11-14 06:25:30|504.01|499.91|504|499.9|504.01|499.91|504|499.9|2
1636871140000|2021-11-14 06:25:40|503.99|499.89|504|499.9|504|499.9|503.99|499.89|6
1636871150000|2021-11-14 06:25:50|504.01|499.91|504.15|500.05|504.15|500.05|504|499.9|12
1636871160000|2021-11-14 06:26:00|504.14|500.04|504.02|499.92|504.15|500.05|504.02|499.92|14
1636871170000|2021-11-14 06:26:10|504.01|499.91|503.98|499.88|504.01|499.91|503.97|499.87|12
1636871180000|2021-11-14 06:26:20|503.97|499.87|503.99|499.89|504.02|499.92|503.97|499.87|9
1636871190000|2021-11-14 06:26:30|504.05|499.95|504.07|499.97|504.08|499.98|504.05|499.95|11
1636871200000|2021-11-14 06:26:40|504.06|499.96|504.09|499.99|504.1|500|504.06|499.96|10
1636871210000|2021-11-14 06:26:50|504.08|499.98|504.16|500.06|504.16|500.06|504.08|499.98|14
1636871220000|2021-11-14 06:27:00|504.17|500.07|504.25|500.15|504.29|500.19|504.17|500.07|17
1636871230000|2021-11-14 06:27:10|504.23|500.13|503.99|499.89|504.23|500.13|503.97|499.87|24
1636871240000|2021-11-14 06:27:20|503.97|499.87|503.95|499.85|503.99|499.89|503.95|499.85|18
1636871250000|2021-11-14 06:27:30|503.94|499.84|504.07|499.97|504.08|499.98|503.94|499.84|5
1636871260000|2021-11-14 06:27:40|504.09|499.99|504.11|500.01|504.11|500.01|504.07|499.97|5
1636871270000|2021-11-14 06:27:50|504.12|500.02|504.11|500.01|504.15|500.05|504.1|500|11
1636871280000|2021-11-14 06:28:00|504.1|500|504.1|500|504.11|500.01|504.1|500|5
1636871290000|2021-11-14 06:28:10|504.09|499.99|503.98|499.88|504.1|500|503.98|499.88|14
1636871300000|2021-11-14 06:28:20|503.97|499.87|504|499.9|504|499.9|503.97|499.87|8
1636871310000|2021-11-14 06:28:30|504.02|499.92|504.01|499.91|504.03|499.93|503.99|499.89|12
1636871320000|2021-11-14 06:28:40|504|499.9|504.11|500.01|504.11|500.01|503.99|499.89|17
1636871330000|2021-11-14 06:28:50|504.12|500.02|504.12|500.02|504.13|500.03|504.12|500.02|3
1636871340000|2021-11-14 06:29:00|504.13|500.03|504.14|500.04|504.14|500.04|504.12|500.02|8
1636871350000|2021-11-14 06:29:10|504.13|500.03|504.09|499.99|504.15|500.05|504.05|499.95|12
1636871360000|2021-11-14 06:29:20|504.1|500|504.12|500.02|504.12|500.02|504.09|499.99|6
1636871370000|2021-11-14 06:29:30|504.13|500.03|504.12|500.02|504.13|500.03|504.12|500.02|2
1636871380000|2021-11-14 06:29:40|504.11|500.01|504.15|500.05|504.15|500.05|504.1|500|13
1636871390000|2021-11-14 06:29:50|504.14|500.04|504.13|500.03|504.14|500.04|504.12|500.02|4
1636871400000|2021-11-14 06:30:00|504.12|500.02|504.07|499.97|504.12|500.02|504.07|499.97|17
1636871410000|2021-11-14 06:30:10|504.06|499.96|504.16|500.06|504.16|500.06|504.01|499.91|20
1636871420000|2021-11-14 06:30:20|504.17|500.07|504.24|500.14|504.24|500.14|504.17|500.07|10
1636871430000|2021-11-14 06:30:30|504.23|500.13|504.33|500.23|504.35|500.25|504.23|500.13|10
1636871440000|2021-11-14 06:30:40|504.32|500.22|504.33|500.23|504.34|500.24|504.32|500.22|4
1636871450000|2021-11-14 06:30:50|504.34|500.24|504.33|500.23|504.34|500.24|504.33|500.23|4
1636871460000|2021-11-14 06:31:00|504.31|500.21|504.35|500.25|504.35|500.25|504.31|500.21|7
1636871470000|2021-11-14 06:31:10|504.34|500.24|504.18|500.08|504.34|500.24|504.18|500.08|11
1636871480000|2021-11-14 06:31:20|504.19|500.09|504.18|500.08|504.2|500.1|504.18|500.08|4
1636871490000|2021-11-14 06:31:30|504.19|500.09|504.19|500.09|504.2|500.1|504.19|500.09|3
1636871500000|2021-11-14 06:31:40|504.2|500.1|504.19|500.09|504.2|500.1|504.18|500.08|7
1636871510000|2021-11-14 06:31:50|504.18|500.08|504.17|500.07|504.19|500.09|504.16|500.06|6
1636871520000|2021-11-14 06:32:00|504.16|500.06|503.99|499.89|504.16|500.06|503.98|499.88|11
1636871530000|2021-11-14 06:32:10|503.98|499.88|503.85|499.75|503.98|499.88|503.85|499.75|19
1636871540000|2021-11-14 06:32:20|503.86|499.76|503.85|499.75|503.88|499.78|503.75|499.65|9
1636871550000|2021-11-14 06:32:30|503.86|499.76|503.99|499.89|503.99|499.89|503.86|499.76|16
1636871560000|2021-11-14 06:32:40|503.98|499.88|503.98|499.88|504.01|499.91|503.98|499.88|6
1636871570000|2021-11-14 06:32:50|503.99|499.89|503.99|499.89|503.99|499.89|503.98|499.88|5
1636871580000|2021-11-14 06:33:00|503.98|499.88|503.92|499.82|503.98|499.88|503.91|499.81|11
1636871590000|2021-11-14 06:33:10|503.93|499.83|503.88|499.78|503.93|499.83|503.66|499.56|21
1636871600000|2021-11-14 06:33:20|503.89|499.79|503.87|499.77|503.89|499.79|503.85|499.75|11
1636871610000|2021-11-14 06:33:30|503.86|499.76|503.91|499.81|503.91|499.81|503.86|499.76|7
1636871620000|2021-11-14 06:33:40|503.9|499.8|503.77|499.67|503.92|499.82|503.76|499.66|14
1636871630000|2021-11-14 06:33:50|503.78|499.68|503.75|499.65|503.79|499.69|503.75|499.65|13
1636871640000|2021-11-14 06:34:00|503.76|499.66|503.8|499.7|503.8|499.7|503.75|499.65|9
1636871650000|2021-11-14 06:34:10|503.79|499.69|503.77|499.67|503.8|499.7|503.77|499.67|4
1636871660000|2021-11-14 06:34:20|503.75|499.65|503.72|499.62|503.75|499.65|503.7|499.6|7
1636871670000|2021-11-14 06:34:30|503.73|499.63|503.64|499.54|503.73|499.63|503.64|499.54|10
1636871680000|2021-11-14 06:34:40|503.59|499.49|503.56|499.46|503.59|499.49|503.56|499.46|10
1636871690000|2021-11-14 06:34:50|503.54|499.44|503.52|499.42|503.55|499.45|503.52|499.42|5
1636871700000|2021-11-14 06:35:00|503.51|499.41|503.5|499.4|503.56|499.46|503.5|499.4|10
1636871710000|2021-11-14 06:35:10|503.48|499.38|503.44|499.34|503.58|499.48|503.41|499.31|18
1636871720000|2021-11-14 06:35:20|503.43|499.33|503.43|499.33|503.44|499.34|503.42|499.32|5
1636871730000|2021-11-14 06:35:30|503.44|499.34|503.41|499.31|503.44|499.34|503.4|499.3|13
1636871740000|2021-11-14 06:35:40|503.42|499.32|503.41|499.31|503.42|499.32|503.4|499.3|6
1636871750000|2021-11-14 06:35:50|503.45|499.35|503.5|499.4|503.5|499.4|503.45|499.35|5
1636871760000|2021-11-14 06:36:00|503.56|499.46|503.49|499.39|503.56|499.46|503.49|499.39|15
1636871770000|2021-11-14 06:36:10|503.48|499.38|503.39|499.29|503.48|499.38|503.39|499.29|9
1636871780000|2021-11-14 06:36:20|503.4|499.3|503.4|499.3|503.4|499.3|503.37|499.27|16
1636871790000|2021-11-14 06:36:30|503.37|499.27|503.33|499.23|503.37|499.27|503.33|499.23|8
1636871800000|2021-11-14 06:36:40|503.32|499.22|503.26|499.16|503.32|499.22|503.25|499.15|5
1636871810000|2021-11-14 06:36:50|503.27|499.17|503.3|499.2|503.3|499.2|503.22|499.12|20
1636871820000|2021-11-14 06:37:00|503.29|499.19|503.09|498.99|503.29|499.19|503.09|498.99|13
1636871830000|2021-11-14 06:37:10|503.08|498.98|502.63|498.53|503.12|499.02|502.63|498.53|27
1636871840000|2021-11-14 06:37:20|502.64|498.54|502.64|498.54|502.66|498.56|502.6|498.5|16
1636871850000|2021-11-14 06:37:30|502.63|498.53|502.71|498.61|502.71|498.61|502.63|498.53|12
1636871860000|2021-11-14 06:37:40|502.69|498.59|502.76|498.66|502.79|498.69|502.69|498.59|13
1636871870000|2021-11-14 06:37:50|502.77|498.67|502.68|498.58|502.77|498.67|502.66|498.56|13
1636871880000|2021-11-14 06:38:00|502.66|498.56|502.71|498.61|502.74|498.64|502.61|498.51|14
1636871890000|2021-11-14 06:38:10|502.7|498.6|502.73|498.63|502.73|498.63|502.7|498.6|4
1636871900000|2021-11-14 06:38:20|502.74|498.64|502.82|498.72|502.82|498.72|502.74|498.64|16
1636871910000|2021-11-14 06:38:30|502.8|498.7|502.81|498.71|502.82|498.72|502.79|498.69|8
1636871920000|2021-11-14 06:38:40|502.77|498.67|502.83|498.73|502.84|498.74|502.77|498.67|9
1636871930000|2021-11-14 06:38:50|502.84|498.74|502.92|498.82|502.92|498.82|502.83|498.73|4
1636871940000|2021-11-14 06:39:00|502.93|498.83|502.93|498.83|502.93|498.83|502.93|498.83|1
1636871950000|2021-11-14 06:39:10|502.95|498.85|502.94|498.84|502.95|498.85|502.94|498.84|2
1636871960000|2021-11-14 06:39:20|502.96|498.86|502.84|498.74|502.96|498.86|502.84|498.74|6
1636871970000|2021-11-14 06:39:30|502.85|498.75|502.81|498.71|502.85|498.75|502.78|498.68|20
1636871980000|2021-11-14 06:39:40|502.79|498.69|502.81|498.71|502.83|498.73|502.79|498.69|6
1636871990000|2021-11-14 06:39:50|502.82|498.72|502.8|498.7|502.82|498.72|502.78|498.68|3
1636872000000|2021-11-14 06:40:00|502.79|498.69|502.8|498.7|502.81|498.71|502.79|498.69|4
1636872010000|2021-11-14 06:40:10|502.81|498.71|502.81|498.71|502.82|498.72|502.79|498.69|7
1636872020000|2021-11-14 06:40:20|502.82|498.72|502.76|498.66|502.82|498.72|502.76|498.66|3
1636872030000|2021-11-14 06:40:30|502.75|498.65|502.56|498.46|502.75|498.65|502.55|498.45|16
1636872040000|2021-11-14 06:40:40|502.55|498.45|502.51|498.41|502.56|498.46|502.5|498.4|8
1636872050000|2021-11-14 06:40:50|502.5|498.4|502.52|498.42|502.52|498.42|502.47|498.37|11
1636872060000|2021-11-14 06:41:00|502.51|498.41|502.43|498.33|502.51|498.41|502.43|498.33|12
1636872070000|2021-11-14 06:41:10|502.42|498.32|502.2|498.1|502.42|498.32|502.19|498.09|9
1636872080000|2021-11-14 06:41:20|502.26|498.16|502.06|497.96|502.26|498.16|502.05|497.95|17
1636872090000|2021-11-14 06:41:30|502.05|497.95|502.08|497.98|502.08|497.98|502.04|497.94|4
1636872100000|2021-11-14 06:41:40|502.07|497.97|502.23|498.13|502.23|498.13|502.02|497.92|13
1636872110000|2021-11-14 06:41:50|502.24|498.14|502.23|498.13|502.24|498.14|502.21|498.11|11
1636872120000|2021-11-14 06:42:00|502.22|498.12|502.26|498.16|502.26|498.16|502.19|498.09|14
1636872130000|2021-11-14 06:42:10|502.27|498.17|502.19|498.09|502.31|498.21|502.19|498.09|19
1636872140000|2021-11-14 06:42:20|502.18|498.08|502.25|498.15|502.28|498.18|502.18|498.08|9
1636872150000|2021-11-14 06:42:30|502.26|498.16|502.22|498.12|502.28|498.18|502.2|498.1|11
1636872160000|2021-11-14 06:42:40|502.23|498.13|502.36|498.26|502.36|498.26|502.23|498.13|8
1636872170000|2021-11-14 06:42:50|502.42|498.32|502.43|498.33|502.43|498.33|502.42|498.32|6
1636872180000|2021-11-14 06:43:00|502.44|498.34|502.44|498.34|502.46|498.36|502.43|498.33|6
1636872190000|2021-11-14 06:43:10|502.45|498.35|502.47|498.37|502.47|498.37|502.45|498.35|7
1636872200000|2021-11-14 06:43:20|502.46|498.36|502.47|498.37|502.47|498.37|502.46|498.36|4
1636872210000|2021-11-14 06:43:30|502.46|498.36|502.48|498.38|502.48|498.38|502.45|498.35|8
1636872220000|2021-11-14 06:43:40|502.49|498.39|502.75|498.65|502.75|498.65|502.49|498.39|19
1636872230000|2021-11-14 06:43:50|502.74|498.64|502.76|498.66|502.78|498.68|502.73|498.63|8
1636872240000|2021-11-14 06:44:00|502.78|498.68|502.76|498.66|502.78|498.68|502.76|498.66|4
1636872250000|2021-11-14 06:44:10|502.75|498.65|502.74|498.64|502.78|498.68|502.73|498.63|10
1636872260000|2021-11-14 06:44:20|502.72|498.62|502.72|498.62|502.75|498.65|502.71|498.61|13
1636872270000|2021-11-14 06:44:30|502.73|498.63|502.72|498.62|502.75|498.65|502.72|498.62|7
1636872280000|2021-11-14 06:44:40|502.73|498.63|502.75|498.65|502.75|498.65|502.73|498.63|5
1636872290000|2021-11-14 06:44:50|502.74|498.64|502.72|498.62|502.75|498.65|502.71|498.61|8
1636872300000|2021-11-14 06:45:00|502.71|498.61|502.66|498.56|502.71|498.61|502.66|498.56|4
1636872310000|2021-11-14 06:45:10|502.67|498.57|502.65|498.55|502.69|498.59|502.63|498.53|8
1636872320000|2021-11-14 06:45:20|502.63|498.53|502.46|498.36|502.63|498.53|502.43|498.33|27
1636872330000|2021-11-14 06:45:30|502.48|498.38|502.5|498.4|502.5|498.4|502.46|498.36|9
1636872340000|2021-11-14 06:45:40|502.51|498.41|502.65|498.55|502.67|498.57|502.51|498.41|11
1636872350000|2021-11-14 06:45:50|502.67|498.57|502.84|498.74|502.84|498.74|502.67|498.57|19
1636872360000|2021-11-14 06:46:00|502.89|498.79|503.01|498.91|503.01|498.91|502.83|498.73|14
1636872370000|2021-11-14 06:46:10|503.06|498.96|502.96|498.86|503.08|498.98|502.95|498.85|20
1636872380000|2021-11-14 06:46:20|502.98|498.88|502.94|498.84|502.98|498.88|502.94|498.84|13
1636872390000|2021-11-14 06:46:30|502.95|498.85|502.89|498.79|502.95|498.85|502.89|498.79|8
1636872400000|2021-11-14 06:46:40|502.85|498.75|502.84|498.74|502.85|498.75|502.84|498.74|4
1636872410000|2021-11-14 06:46:50|502.83|498.73|502.83|498.73|502.86|498.76|502.82|498.72|9
1636872420000|2021-11-14 06:47:00|502.82|498.72|502.81|498.71|502.84|498.74|502.81|498.71|6
1636872430000|2021-11-14 06:47:10|502.8|498.7|502.84|498.74|502.84|498.74|502.8|498.7|7
1636872440000|2021-11-14 06:47:20|502.83|498.73|502.84|498.74|502.84|498.74|502.83|498.73|4
1636872450000|2021-11-14 06:47:30|502.85|498.75|502.83|498.73|502.85|498.75|502.83|498.73|3
1636872460000|2021-11-14 06:47:40|502.82|498.72|502.81|498.71|502.83|498.73|502.79|498.69|5
1636872470000|2021-11-14 06:47:50|502.8|498.7|502.81|498.71|502.81|498.71|502.79|498.69|9
1636872480000|2021-11-14 06:48:00|502.8|498.7|502.83|498.73|502.83|498.73|502.8|498.7|8
1636872490000|2021-11-14 06:48:10|502.84|498.74|502.84|498.74|502.84|498.74|502.83|498.73|5
1636872500000|2021-11-14 06:48:20|502.85|498.75|502.83|498.73|502.85|498.75|502.82|498.72|5
1636872510000|2021-11-14 06:48:30|502.82|498.72|502.82|498.72|502.82|498.72|502.82|498.72|1
1636872520000|2021-11-14 06:48:40|502.83|498.73|503.2|499.1|503.2|499.1|502.83|498.73|11
1636872530000|2021-11-14 06:48:50|503.21|499.11|503.3|499.2|503.3|499.2|503.2|499.1|9
1636872540000|2021-11-14 06:49:00|503.31|499.21|503.3|499.2|503.31|499.21|503.29|499.19|4
1636872560000|2021-11-14 06:49:20|503.26|499.16|503.13|499.03|503.26|499.16|503.13|499.03|5
1636872570000|2021-11-14 06:49:30|503.12|499.02|502.86|498.76|503.12|499.02|502.86|498.76|12
1636872580000|2021-11-14 06:49:40|502.82|498.72|502.74|498.64|502.83|498.73|502.65|498.55|16
1636872590000|2021-11-14 06:49:50|502.75|498.65|502.71|498.61|502.75|498.65|502.71|498.61|7
1636872600000|2021-11-14 06:50:00|502.69|498.59|502.64|498.54|502.71|498.61|502.64|498.54|15
1636872610000|2021-11-14 06:50:10|502.65|498.55|502.63|498.53|502.66|498.56|502.63|498.53|11
1636872620000|2021-11-14 06:50:20|502.62|498.52|502.71|498.61|502.71|498.61|502.62|498.52|10
1636872630000|2021-11-14 06:50:30|502.72|498.62|502.86|498.76|502.86|498.76|502.7|498.6|10
1636872640000|2021-11-14 06:50:40|502.85|498.75|502.88|498.78|502.89|498.79|502.85|498.75|7
1636872650000|2021-11-14 06:50:50|502.89|498.79|502.89|498.79|502.89|498.79|502.89|498.79|1
1636872660000|2021-11-14 06:51:00|502.88|498.78|502.88|498.78|502.92|498.82|502.87|498.77|7
1636872680000|2021-11-14 06:51:20|502.87|498.77|502.89|498.79|502.89|498.79|502.87|498.77|7
1636872690000|2021-11-14 06:51:30|502.88|498.78|502.92|498.82|502.92|498.82|502.88|498.78|7
1636872700000|2021-11-14 06:51:40|502.93|498.83|502.92|498.82|502.93|498.83|502.91|498.81|5
1636872710000|2021-11-14 06:51:50|502.93|498.83|502.92|498.82|502.93|498.83|502.92|498.82|2
1636872720000|2021-11-14 06:52:00|502.91|498.81|502.91|498.81|502.92|498.82|502.9|498.8|4
1636872730000|2021-11-14 06:52:10|502.92|498.82|502.92|498.82|502.92|498.82|502.92|498.82|1
1636872750000|2021-11-14 06:52:30|502.91|498.81|502.92|498.82|502.92|498.82|502.91|498.81|2
1636872770000|2021-11-14 06:52:50|502.91|498.81|502.91|498.81|502.92|498.82|502.9|498.8|5
1636872780000|2021-11-14 06:53:00|502.92|498.82|502.73|498.63|502.92|498.82|502.73|498.63|14
1636872790000|2021-11-14 06:53:10|502.74|498.64|502.65|498.55|502.75|498.65|502.65|498.55|8
1636872800000|2021-11-14 06:53:20|502.69|498.59|502.68|498.58|502.72|498.62|502.66|498.56|12
1636872810000|2021-11-14 06:53:30|502.66|498.56|502.75|498.65|502.75|498.65|502.66|498.56|14
1636872820000|2021-11-14 06:53:40|502.76|498.66|502.86|498.76|502.88|498.78|502.73|498.63|18
1636872830000|2021-11-14 06:53:50|502.85|498.75|502.86|498.76|502.88|498.78|502.85|498.75|8
1636872840000|2021-11-14 06:54:00|502.87|498.77|502.87|498.77|502.87|498.77|502.83|498.73|6
1636872870000|2021-11-14 06:54:30|502.85|498.75|502.88|498.78|502.88|498.78|502.85|498.75|3
1636872880000|2021-11-14 06:54:40|502.87|498.77|502.88|498.78|502.88|498.78|502.86|498.76|5
1636872890000|2021-11-14 06:54:50|502.84|498.74|502.83|498.73|502.86|498.76|502.82|498.72|9
1636872900000|2021-11-14 06:55:00|502.82|498.72|502.82|498.72|502.83|498.73|502.81|498.71|13
1636872910000|2021-11-14 06:55:10|502.81|498.71|502.82|498.72|502.82|498.72|502.8|498.7|9
1636872920000|2021-11-14 06:55:20|502.81|498.71|502.79|498.69|502.81|498.71|502.79|498.69|3
1636872930000|2021-11-14 06:55:30|502.8|498.7|502.77|498.67|502.8|498.7|502.77|498.67|7
1636872940000|2021-11-14 06:55:40|502.76|498.66|502.76|498.66|502.79|498.69|502.75|498.65|7
1636872950000|2021-11-14 06:55:50|502.77|498.67|502.75|498.65|502.77|498.67|502.73|498.63|5
1636872960000|2021-11-14 06:56:00|502.76|498.66|502.7|498.6|502.76|498.66|502.69|498.59|10
1636872970000|2021-11-14 06:56:10|502.71|498.61|502.73|498.63|502.75|498.65|502.7|498.6|9
1636872980000|2021-11-14 06:56:20|502.72|498.62|502.73|498.63|502.73|498.63|502.71|498.61|6
1636872990000|2021-11-14 06:56:30|502.72|498.62|502.73|498.63|502.73|498.63|502.7|498.6|13
1636873000000|2021-11-14 06:56:40|502.72|498.62|502.71|498.61|502.73|498.63|502.71|498.61|5
1636873010000|2021-11-14 06:56:50|502.72|498.62|502.62|498.52|502.74|498.64|502.62|498.52|15
1636873020000|2021-11-14 06:57:00|502.61|498.51|502.57|498.47|502.62|498.52|502.57|498.47|7
1636873030000|2021-11-14 06:57:10|502.56|498.46|502.57|498.47|502.58|498.48|502.56|498.46|4
1636873040000|2021-11-14 06:57:20|502.58|498.48|502.57|498.47|502.58|498.48|502.56|498.46|6
1636873050000|2021-11-14 06:57:30|502.56|498.46|502.55|498.45|502.56|498.46|502.55|498.45|2
1636873060000|2021-11-14 06:57:40|502.56|498.46|502.53|498.43|502.56|498.46|502.53|498.43|5
1636873070000|2021-11-14 06:57:50|502.54|498.44|502.43|498.33|502.54|498.44|502.43|498.33|11
1636873080000|2021-11-14 06:58:00|502.42|498.32|502.41|498.31|502.42|498.32|502.4|498.3|8
1636873090000|2021-11-14 06:58:10|502.4|498.3|502.39|498.29|502.41|498.31|502.39|498.29|6
1636873100000|2021-11-14 06:58:20|502.38|498.28|502.38|498.28|502.38|498.28|502.35|498.25|7
1636873110000|2021-11-14 06:58:30|502.41|498.31|502.38|498.28|502.41|498.31|502.36|498.26|7
1636873120000|2021-11-14 06:58:40|502.36|498.26|502.28|498.18|502.38|498.28|502.25|498.15|12
1636873130000|2021-11-14 06:58:50|502.16|498.06|502.16|498.06|502.17|498.07|502.16|498.06|3
1636873140000|2021-11-14 06:59:00|502.19|498.09|502.21|498.11|502.21|498.11|502.18|498.08|4
1636873150000|2021-11-14 06:59:10|502.22|498.12|502.18|498.08|502.23|498.13|502.18|498.08|9
1636873160000|2021-11-14 06:59:20|502.19|498.09|502.18|498.08|502.19|498.09|502.17|498.07|4
1636873170000|2021-11-14 06:59:30|502.17|498.07|502.12|498.02|502.17|498.07|502.11|498.01|5
1636873180000|2021-11-14 06:59:40|502.13|498.03|502.13|498.03|502.13|498.03|502.13|498.03|1
1636873190000|2021-11-14 06:59:50|502.12|498.02|502.11|498.01|502.12|498.02|502.11|498.01|2
1636873200000|2021-11-14 07:00:00|502.12|498.02|502.13|498.03|502.14|498.04|502.11|498.01|17
1636873210000|2021-11-14 07:00:10|502.1|498|502.11|498.01|502.12|498.02|502.08|497.98|10
1636873220000|2021-11-14 07:00:20|502.08|497.98|502.08|497.98|502.08|497.98|502.07|497.97|9
1636873230000|2021-11-14 07:00:30|502.09|497.99|502.06|497.96|502.09|497.99|502.06|497.96|8
1636873240000|2021-11-14 07:00:40|502.08|497.98|502.08|497.98|502.1|498|502.06|497.96|8
1636873250000|2021-11-14 07:00:50|502.1|498|502.07|497.97|502.1|498|502.07|497.97|6
1636873260000|2021-11-14 07:01:00|502.05|497.95|502.04|497.94|502.06|497.96|502.04|497.94|4
1636873270000|2021-11-14 07:01:10|502.05|497.95|502.04|497.94|502.06|497.96|502.04|497.94|12
1636873280000|2021-11-14 07:01:20|502.05|497.95|502.06|497.96|502.07|497.97|502.04|497.94|7
1636873290000|2021-11-14 07:01:30|502.07|497.97|502.08|497.98|502.08|497.98|502.06|497.96|3
1636873300000|2021-11-14 07:01:40|502.1|498|502.25|498.15|502.26|498.16|502.09|497.99|17
1636873310000|2021-11-14 07:01:50|502.23|498.13|502.24|498.14|502.26|498.16|502.23|498.13|3
1636873320000|2021-11-14 07:02:00|502.28|498.18|502.3|498.2|502.3|498.2|502.28|498.18|2
1636873330000|2021-11-14 07:02:10|502.31|498.21|502.3|498.2|502.31|498.21|502.3|498.2|2
1636873340000|2021-11-14 07:02:20|502.32|498.22|502.31|498.21|502.32|498.22|502.3|498.2|8
1636873350000|2021-11-14 07:02:30|502.32|498.22|502.31|498.21|502.33|498.23|502.31|498.21|6
1636873360000|2021-11-14 07:02:40|502.35|498.25|502.47|498.37|502.47|498.37|502.35|498.25|5
1636873370000|2021-11-14 07:02:50|502.48|498.38|502.58|498.48|502.58|498.48|502.48|498.38|8
1636873380000|2021-11-14 07:03:00|502.59|498.49|502.69|498.59|502.69|498.59|502.57|498.47|9
1636873390000|2021-11-14 07:03:10|502.7|498.6|502.69|498.59|502.7|498.6|502.69|498.59|6
1636873400000|2021-11-14 07:03:20|502.7|498.6|502.7|498.6|502.71|498.61|502.69|498.59|11
1636873410000|2021-11-14 07:03:30|502.72|498.62|502.68|498.58|502.72|498.62|502.68|498.58|4
1636873420000|2021-11-14 07:03:40|502.67|498.57|502.66|498.56|502.68|498.58|502.66|498.56|8
1636873440000|2021-11-14 07:04:00|502.68|498.58|502.68|498.58|502.68|498.58|502.68|498.58|1
1636873450000|2021-11-14 07:04:10|502.69|498.59|502.69|498.59|502.69|498.59|502.69|498.59|1
1636873460000|2021-11-14 07:04:20|502.68|498.58|502.71|498.61|502.71|498.61|502.68|498.58|5
1636873470000|2021-11-14 07:04:30|502.7|498.6|502.7|498.6|502.7|498.6|502.69|498.59|3
1636873480000|2021-11-14 07:04:40|502.68|498.58|502.59|498.49|502.68|498.58|502.58|498.48|9
1636873490000|2021-11-14 07:04:50|502.58|498.48|502.54|498.44|502.59|498.49|502.52|498.42|14
1636873500000|2021-11-14 07:05:00|502.56|498.46|502.57|498.47|502.58|498.48|502.56|498.46|5
1636873510000|2021-11-14 07:05:10|502.58|498.48|502.63|498.53|502.63|498.53|502.58|498.48|7
1636873520000|2021-11-14 07:05:20|502.62|498.52|502.63|498.53|502.63|498.53|502.6|498.5|6
1636873530000|2021-11-14 07:05:30|502.64|498.54|502.64|498.54|502.67|498.57|502.63|498.53|6
1636873540000|2021-11-14 07:05:40|502.66|498.56|502.63|498.53|502.66|498.56|502.63|498.53|3
1636873570000|2021-11-14 07:06:10|502.66|498.56|502.64|498.54|502.66|498.56|502.63|498.53|11
1636873580000|2021-11-14 07:06:20|502.63|498.53|502.71|498.61|502.71|498.61|502.63|498.53|6
1636873590000|2021-11-14 07:06:30|502.74|498.64|502.69|498.59|502.74|498.64|502.68|498.58|9
1636873600000|2021-11-14 07:06:40|502.68|498.58|502.65|498.55|502.68|498.58|502.65|498.55|4
1636873610000|2021-11-14 07:06:50|502.66|498.56|502.62|498.52|502.66|498.56|502.61|498.51|4
1636873620000|2021-11-14 07:07:00|502.61|498.51|502.61|498.51|502.61|498.51|502.61|498.51|1
1636873630000|2021-11-14 07:07:10|502.6|498.5|502.6|498.5|502.62|498.52|502.6|498.5|4
1636873640000|2021-11-14 07:07:20|502.61|498.51|502.59|498.49|502.61|498.51|502.58|498.48|6
1636873650000|2021-11-14 07:07:30|502.58|498.48|502.58|498.48|502.58|498.48|502.57|498.47|7
1636873660000|2021-11-14 07:07:40|502.57|498.47|502.56|498.46|502.59|498.49|502.56|498.46|10
1636873670000|2021-11-14 07:07:50|502.55|498.45|502.56|498.46|502.56|498.46|502.55|498.45|2
1636873680000|2021-11-14 07:08:00|502.55|498.45|502.5|498.4|502.55|498.45|502.49|498.39|7
1636873690000|2021-11-14 07:08:10|502.48|498.38|502.41|498.31|502.49|498.39|502.4|498.3|12
1636873700000|2021-11-14 07:08:20|502.43|498.33|502.43|498.33|502.43|498.33|502.4|498.3|9
1636873710000|2021-11-14 07:08:30|502.42|498.32|502.35|498.25|502.42|498.32|502.35|498.25|17
1636873720000|2021-11-14 07:08:40|502.34|498.24|502.2|498.1|502.34|498.24|502.2|498.1|14
1636873730000|2021-11-14 07:08:50|502.19|498.09|502.06|497.96|502.21|498.11|502.05|497.95|19
1636873740000|2021-11-14 07:09:00|502.07|497.97|502.07|497.97|502.07|497.97|502.06|497.96|5
1636873750000|2021-11-14 07:09:10|502.05|497.95|502.21|498.11|502.22|498.12|502.05|497.95|19
1636873760000|2021-11-14 07:09:20|502.22|498.12|502.22|498.12|502.22|498.12|502.2|498.1|5
1636873770000|2021-11-14 07:09:30|502.23|498.13|502.2|498.1|502.24|498.14|502.19|498.09|13
1636873780000|2021-11-14 07:09:40|502.21|498.11|502.19|498.09|502.21|498.11|502.18|498.08|7
1636873790000|2021-11-14 07:09:50|502.2|498.1|502.15|498.05|502.2|498.1|502.14|498.04|13
1636873800000|2021-11-14 07:10:00|502.14|498.04|502.1|498|502.15|498.05|502.1|498|13
1636873810000|2021-11-14 07:10:10|502.09|497.99|502.1|498|502.1|498|502.09|497.99|6
1636873820000|2021-11-14 07:10:20|502.08|497.98|502.1|498|502.1|498|502.08|497.98|5
1636873830000|2021-11-14 07:10:30|502.11|498.01|502.27|498.17|502.27|498.17|502.07|497.97|13
1636873840000|2021-11-14 07:10:40|502.24|498.14|502.15|498.05|502.27|498.17|502.13|498.03|17
1636873850000|2021-11-14 07:10:50|502.13|498.03|501.97|497.87|502.13|498.03|501.97|497.87|16
1636873860000|2021-11-14 07:11:00|501.99|497.89|501.98|497.88|502.02|497.92|501.97|497.87|10
1636873870000|2021-11-14 07:11:10|502.01|497.91|501.95|497.85|502.03|497.93|501.93|497.83|9
1636873880000|2021-11-14 07:11:20|501.96|497.86|501.96|497.86|501.97|497.87|501.96|497.86|3
1636873890000|2021-11-14 07:11:30|501.95|497.85|501.79|497.69|501.95|497.85|501.79|497.69|6
1636873900000|2021-11-14 07:11:40|501.78|497.68|501.44|497.34|501.78|497.68|501.44|497.34|15
1636873910000|2021-11-14 07:11:50|501.43|497.33|501.46|497.36|501.53|497.43|501.43|497.33|10
1636873920000|2021-11-14 07:12:00|501.44|497.34|501.47|497.37|501.49|497.39|501.44|497.34|8
1636873930000|2021-11-14 07:12:10|501.49|497.39|501.64|497.54|501.65|497.55|501.47|497.37|8
1636873940000|2021-11-14 07:12:20|501.67|497.57|501.91|497.81|501.91|497.81|501.67|497.57|18
1636873950000|2021-11-14 07:12:30|501.9|497.8|501.97|497.87|501.99|497.89|501.9|497.8|12
1636873960000|2021-11-14 07:12:40|501.98|497.88|502.01|497.91|502.02|497.92|501.98|497.88|6
1636873970000|2021-11-14 07:12:50|502.02|497.92|502.03|497.93|502.03|497.93|502|497.9|12
1636873980000|2021-11-14 07:13:00|502.02|497.92|502.07|497.97|502.07|497.97|502.02|497.92|6
1636873990000|2021-11-14 07:13:10|502.06|497.96|502.22|498.12|502.23|498.13|502.06|497.96|10
1636874000000|2021-11-14 07:13:20|502.25|498.15|502.25|498.15|502.25|498.15|502.25|498.15|1
1636874010000|2021-11-14 07:13:30|502.29|498.19|502.15|498.05|502.29|498.19|502.12|498.02|13
1636874020000|2021-11-14 07:13:40|502.13|498.03|502.03|497.93|502.13|498.03|502.01|497.91|14
1636874030000|2021-11-14 07:13:50|502.02|497.92|501.94|497.84|502.05|497.95|501.94|497.84|11
1636874040000|2021-11-14 07:14:00|501.95|497.85|501.96|497.86|501.98|497.88|501.95|497.85|6
1636874050000|2021-11-14 07:14:10|501.97|497.87|501.96|497.86|501.98|497.88|501.95|497.85|8
1636874060000|2021-11-14 07:14:20|501.97|497.87|501.96|497.86|501.97|497.87|501.95|497.85|6
1636874070000|2021-11-14 07:14:30|501.97|497.87|502.18|498.08|502.18|498.08|501.97|497.87|23
1636874080000|2021-11-14 07:14:40|502.17|498.07|502.18|498.08|502.19|498.09|502.13|498.03|10
1636874090000|2021-11-14 07:14:50|502.17|498.07|502.19|498.09|502.2|498.1|502.17|498.07|6
1636874100000|2021-11-14 07:15:00|502.18|498.08|502.15|498.05|502.21|498.11|502.15|498.05|10
1636874110000|2021-11-14 07:15:10|502.14|498.04|502.1|498|502.15|498.05|502.1|498|10
1636874120000|2021-11-14 07:15:20|502.07|497.97|502.05|497.95|502.09|497.99|502.05|497.95|12
1636874130000|2021-11-14 07:15:30|502.03|497.93|502.02|497.92|502.05|497.95|502.02|497.92|7
1636874140000|2021-11-14 07:15:40|502.01|497.91|502.14|498.04|502.14|498.04|502.01|497.91|11
1636874150000|2021-11-14 07:15:50|502.13|498.03|502.14|498.04|502.16|498.06|502.13|498.03|10
1636874160000|2021-11-14 07:16:00|502.13|498.03|502.16|498.06|502.16|498.06|502.12|498.02|8
1636874170000|2021-11-14 07:16:10|502.14|498.04|502.11|498.01|502.15|498.05|502.07|497.97|12
1636874180000|2021-11-14 07:16:20|502.09|497.99|502.06|497.96|502.09|497.99|502.06|497.96|4
1636874200000|2021-11-14 07:16:40|502.07|497.97|502.06|497.96|502.07|497.97|502.06|497.96|2
1636874210000|2021-11-14 07:16:50|502.07|497.97|502.07|497.97|502.07|497.97|502.06|497.96|3
1636874220000|2021-11-14 07:17:00|502.11|498.01|502.11|498.01|502.11|498.01|502.07|497.97|7
1636874230000|2021-11-14 07:17:10|502.1|498|502.08|497.98|502.11|498.01|502.08|497.98|3
1636874240000|2021-11-14 07:17:20|502.09|497.99|502.18|498.08|502.18|498.08|502.09|497.99|10
1636874250000|2021-11-14 07:17:30|502.17|498.07|502.17|498.07|502.17|498.07|502.17|498.07|1
1636874260000|2021-11-14 07:17:40|502.18|498.08|502.13|498.03|502.18|498.08|502.06|497.96|14
1636874270000|2021-11-14 07:17:50|502.11|498.01|502.13|498.03|502.13|498.03|502.1|498|8
1636874280000|2021-11-14 07:18:00|502.12|498.02|502.1|498|502.12|498.02|502.1|498|7
1636874290000|2021-11-14 07:18:10|502.11|498.01|502.11|498.01|502.12|498.02|502.11|498.01|5
1636874300000|2021-11-14 07:18:20|502.12|498.02|502.12|498.02|502.12|498.02|502.09|497.99|7
1636874310000|2021-11-14 07:18:30|502.1|498|502.11|498.01|502.13|498.03|502.1|498|8
1636874320000|2021-11-14 07:18:40|502.12|498.02|502.1|498|502.12|498.02|502.09|497.99|7
1636874330000|2021-11-14 07:18:50|502.11|498.01|502.12|498.02|502.12|498.02|502.11|498.01|2
1636874340000|2021-11-14 07:19:00|502.11|498.01|502.1|498|502.12|498.02|502.1|498|5
1636874350000|2021-11-14 07:19:10|502.12|498.02|502.04|497.94|502.12|498.02|502.04|497.94|9
1636874360000|2021-11-14 07:19:20|502.03|497.93|502.15|498.05|502.16|498.06|502.02|497.92|9
1636874370000|2021-11-14 07:19:30|502.17|498.07|502.31|498.21|502.31|498.21|502.16|498.06|12
1636874380000|2021-11-14 07:19:40|502.28|498.18|502.27|498.17|502.32|498.22|502.27|498.17|8
1636874390000|2021-11-14 07:19:50|502.29|498.19|502.46|498.36|502.46|498.36|502.29|498.19|13
1636874400000|2021-11-14 07:20:00|502.44|498.34|502.25|498.15|502.47|498.37|502.21|498.11|22
1636874410000|2021-11-14 07:20:10|502.21|498.11|502.01|497.91|502.21|498.11|502.01|497.91|14
1636874420000|2021-11-14 07:20:20|501.98|497.88|502.12|498.02|502.15|498.05|501.98|497.88|15
1636874430000|2021-11-14 07:20:30|502.13|498.03|502.23|498.13|502.24|498.14|502.13|498.03|15
1636874440000|2021-11-14 07:20:40|502.22|498.12|502.23|498.13|502.23|498.13|502.21|498.11|8
1636874450000|2021-11-14 07:20:50|502.22|498.12|502.23|498.13|502.23|498.13|502.22|498.12|2
1636874460000|2021-11-14 07:21:00|502.24|498.14|502.22|498.12|502.24|498.14|502.21|498.11|6
1636874470000|2021-11-14 07:21:10|502.21|498.11|502.06|497.96|502.23|498.13|502.05|497.95|21
1636874480000|2021-11-14 07:21:20|502.05|497.95|502.03|497.93|502.06|497.96|502.02|497.92|9
1636874490000|2021-11-14 07:21:30|502.05|497.95|502.03|497.93|502.05|497.95|502.02|497.92|8
1636874500000|2021-11-14 07:21:40|502.02|497.92|501.97|497.87|502.05|497.95|501.97|497.87|12
1636874510000|2021-11-14 07:21:50|501.99|497.89|502.19|498.09|502.2|498.1|501.99|497.89|16
1636874520000|2021-11-14 07:22:00|502.17|498.07|502.12|498.02|502.18|498.08|502.12|498.02|13
1636874530000|2021-11-14 07:22:10|502.14|498.04|502.21|498.11|502.21|498.11|502.14|498.04|6
1636874540000|2021-11-14 07:22:20|502.2|498.1|502.1|498|502.2|498.1|502.1|498|6
1636874550000|2021-11-14 07:22:30|502.09|497.99|501.96|497.86|502.09|497.99|501.96|497.86|13
1636874560000|2021-11-14 07:22:40|501.95|497.85|501.96|497.86|501.96|497.86|501.95|497.85|2
1636874570000|2021-11-14 07:22:50|501.98|497.88|501.97|497.87|501.99|497.89|501.96|497.86|8
1636874580000|2021-11-14 07:23:00|501.99|497.89|501.97|497.87|502|497.9|501.97|497.87|4
1636874590000|2021-11-14 07:23:10|501.98|497.88|501.8|497.7|501.98|497.88|501.8|497.7|10
1636874600000|2021-11-14 07:23:20|501.81|497.71|501.76|497.66|501.81|497.71|501.75|497.65|7
1636874610000|2021-11-14 07:23:30|501.77|497.67|501.76|497.66|501.78|497.68|501.76|497.66|3
1636874640000|2021-11-14 07:24:00|501.82|497.72|502.01|497.91|502.01|497.91|501.82|497.72|10
1636874650000|2021-11-14 07:24:10|502|497.9|502|497.9|502.03|497.93|501.99|497.89|14
1636874660000|2021-11-14 07:24:20|502.01|497.91|502|497.9|502.02|497.92|502|497.9|8
1636874670000|2021-11-14 07:24:30|502.02|497.92|502.01|497.91|502.03|497.93|502|497.9|7
1636874680000|2021-11-14 07:24:40|502|497.9|502.02|497.92|502.03|497.93|502|497.9|5
1636874690000|2021-11-14 07:24:50|502.01|497.91|502.01|497.91|502.02|497.92|502.01|497.91|7
1636874700000|2021-11-14 07:25:00|502.02|497.92|501.87|497.77|502.02|497.92|501.87|497.77|8
1636874710000|2021-11-14 07:25:10|501.89|497.79|501.92|497.82|501.93|497.83|501.89|497.79|10
1636874720000|2021-11-14 07:25:20|501.91|497.81|501.9|497.8|501.91|497.81|501.9|497.8|4
1636874740000|2021-11-14 07:25:40|501.91|497.81|501.76|497.66|501.91|497.81|501.76|497.66|16
1636874750000|2021-11-14 07:25:50|501.78|497.68|501.84|497.74|501.84|497.74|501.78|497.68|16
1636874760000|2021-11-14 07:26:00|501.87|497.77|501.85|497.75|501.87|497.77|501.85|497.75|13
1636874770000|2021-11-14 07:26:10|501.86|497.76|501.91|497.81|501.91|497.81|501.86|497.76|10
1636874780000|2021-11-14 07:26:20|501.9|497.8|501.8|497.7|501.9|497.8|501.79|497.69|10
1636874790000|2021-11-14 07:26:30|501.79|497.69|501.72|497.62|501.79|497.69|501.71|497.61|15
1636874800000|2021-11-14 07:26:40|501.71|497.61|501.61|497.51|501.71|497.61|501.61|497.51|8
1636874810000|2021-11-14 07:26:50|501.6|497.5|501.6|497.5|501.6|497.5|501.6|497.5|1
1636874820000|2021-11-14 07:27:00|501.59|497.49|501.63|497.53|501.63|497.53|501.59|497.49|4
1636874830000|2021-11-14 07:27:10|501.61|497.51|501.61|497.51|501.61|497.51|501.6|497.5|7
1636874840000|2021-11-14 07:27:20|501.6|497.5|501.57|497.47|501.61|497.51|501.57|497.47|9
1636874850000|2021-11-14 07:27:30|501.58|497.48|501.62|497.52|501.62|497.52|501.57|497.47|11
1636874860000|2021-11-14 07:27:40|501.63|497.53|501.62|497.52|501.63|497.53|501.62|497.52|2
1636874870000|2021-11-14 07:27:50|501.61|497.51|501.62|497.52|501.62|497.52|501.61|497.51|2
1636874890000|2021-11-14 07:28:10|501.61|497.51|501.51|497.41|501.61|497.51|501.51|497.41|6
1636874900000|2021-11-14 07:28:20|501.52|497.42|501.67|497.57|501.67|497.57|501.52|497.42|12
1636874910000|2021-11-14 07:28:30|501.68|497.58|501.71|497.61|501.71|497.61|501.67|497.57|6
1636874920000|2021-11-14 07:28:40|501.72|497.62|501.73|497.63|501.73|497.63|501.72|497.62|2
1636874930000|2021-11-14 07:28:50|501.72|497.62|501.7|497.6|501.74|497.64|501.7|497.6|11
1636874940000|2021-11-14 07:29:00|501.71|497.61|501.6|497.5|501.77|497.67|501.6|497.5|17
1636874950000|2021-11-14 07:29:10|501.59|497.49|501.53|497.43|501.62|497.52|501.53|497.43|12
1636874960000|2021-11-14 07:29:20|501.54|497.44|501.53|497.43|501.54|497.44|501.52|497.42|4
1636874970000|2021-11-14 07:29:30|501.52|497.42|501.56|497.46|501.59|497.49|501.52|497.42|14
1636874980000|2021-11-14 07:29:40|501.57|497.47|501.57|497.47|501.57|497.47|501.57|497.47|1
1636874990000|2021-11-14 07:29:50|501.56|497.46|501.57|497.47|501.57|497.47|501.56|497.46|4
1636875000000|2021-11-14 07:30:00|501.59|497.49|501.55|497.45|501.59|497.49|501.55|497.45|7
1636875010000|2021-11-14 07:30:10|501.54|497.44|501.55|497.45|501.55|497.45|501.52|497.42|9
1636875020000|2021-11-14 07:30:20|501.56|497.46|501.56|497.46|501.56|497.46|501.52|497.42|13
1636875030000|2021-11-14 07:30:30|501.54|497.44|501.55|497.45|501.55|497.45|501.53|497.43|5
1636875040000|2021-11-14 07:30:40|501.48|497.38|501.21|497.11|501.48|497.38|501.21|497.11|27
1636875050000|2021-11-14 07:30:50|501.2|497.1|500.41|496.31|501.21|497.11|500.13|496.03|31
1636875060000|2021-11-14 07:31:00|500.42|496.32|500.44|496.34|500.48|496.38|500.42|496.32|15
1636875070000|2021-11-14 07:31:10|500.46|496.36|500.53|496.43|500.55|496.45|500.44|496.34|17
1636875080000|2021-11-14 07:31:20|500.54|496.44|500.62|496.52|500.62|496.52|500.54|496.44|6
1636875090000|2021-11-14 07:31:30|500.58|496.48|500.52|496.42|500.62|496.52|500.49|496.39|13
1636875100000|2021-11-14 07:31:40|500.5|496.4|500.55|496.45|500.55|496.45|500.5|496.4|3
1636875110000|2021-11-14 07:31:50|500.54|496.44|500.47|496.37|500.55|496.45|500.46|496.36|18
1636875120000|2021-11-14 07:32:00|500.48|496.38|500.51|496.41|500.53|496.43|500.48|496.38|15
1636875130000|2021-11-14 07:32:10|500.52|496.42|500.46|496.36|500.52|496.42|500.46|496.36|9
1636875140000|2021-11-14 07:32:20|500.47|496.37|500.44|496.34|500.49|496.39|500.44|496.34|9
1636875150000|2021-11-14 07:32:30|500.43|496.33|500.38|496.28|500.44|496.34|500.36|496.26|16
1636875160000|2021-11-14 07:32:40|500.37|496.27|500.38|496.28|500.38|496.28|500.36|496.26|6
1636875170000|2021-11-14 07:32:50|500.37|496.27|500.4|496.3|500.4|496.3|500.37|496.27|6
1636875180000|2021-11-14 07:33:00|500.39|496.29|500.38|496.28|500.39|496.29|500.37|496.27|5
1636875190000|2021-11-14 07:33:10|500.37|496.27|500.57|496.47|500.57|496.47|500.36|496.26|12
1636875200000|2021-11-14 07:33:20|500.54|496.44|500.62|496.52|500.62|496.52|500.54|496.44|5
1636875210000|2021-11-14 07:33:30|500.61|496.51|500.62|496.52|500.64|496.54|500.61|496.51|11
1636875220000|2021-11-14 07:33:40|500.64|496.54|500.58|496.48|500.64|496.54|500.58|496.48|9
1636875230000|2021-11-14 07:33:50|500.55|496.45|500.57|496.47|500.58|496.48|500.55|496.45|10
1636875240000|2021-11-14 07:34:00|500.56|496.46|500.45|496.35|500.57|496.47|500.45|496.35|7
1636875250000|2021-11-14 07:34:10|500.46|496.36|500.32|496.22|500.46|496.36|500.32|496.22|10
1636875260000|2021-11-14 07:34:20|500.31|496.21|500.25|496.15|500.31|496.21|500.25|496.15|11
1636875270000|2021-11-14 07:34:30|500.24|496.14|500.07|495.97|500.24|496.14|500.07|495.97|17
1636875280000|2021-11-14 07:34:40|500.08|495.98|500.07|495.97|500.11|496.01|500.06|495.96|14
1636875290000|2021-11-14 07:34:50|500.11|496.01|499.95|495.85|500.11|496.01|499.89|495.79|19
1636875300000|2021-11-14 07:35:00|499.94|495.84|499.78|495.68|499.94|495.84|499.78|495.68|19
1636875310000|2021-11-14 07:35:10|499.8|495.7|499.76|495.66|499.8|495.7|499.75|495.65|10
1636875320000|2021-11-14 07:35:20|499.67|495.57|499.43|495.33|499.67|495.57|499.3|495.2|22
1636875330000|2021-11-14 07:35:30|499.42|495.32|499.16|495.06|499.45|495.35|499.16|495.06|14
1636875340000|2021-11-14 07:35:40|499.18|495.08|499.06|494.96|499.18|495.08|499.06|494.96|16
1636875350000|2021-11-14 07:35:50|499.03|494.93|499.09|494.99|499.09|494.99|499.03|494.93|5
1636875360000|2021-11-14 07:36:00|499.08|494.98|499.31|495.21|499.33|495.23|499.08|494.98|19
1636875370000|2021-11-14 07:36:10|499.33|495.23|499.44|495.34|499.45|495.35|499.31|495.21|16
1636875380000|2021-11-14 07:36:20|499.43|495.33|499.51|495.41|499.51|495.41|499.43|495.33|13
1636875390000|2021-11-14 07:36:30|499.48|495.38|499.99|495.89|499.99|495.89|499.48|495.38|23
1636875400000|2021-11-14 07:36:40|500.03|495.93|499.7|495.6|500.17|496.07|499.7|495.6|27
1636875410000|2021-11-14 07:36:50|499.57|495.47|499.58|495.48|499.61|495.51|499.4|495.3|22
1636875420000|2021-11-14 07:37:00|499.63|495.53|499.57|495.47|499.65|495.55|499.55|495.45|16
1636875430000|2021-11-14 07:37:10|499.56|495.46|499.43|495.33|499.58|495.48|499.43|495.33|13
1636875440000|2021-11-14 07:37:20|499.44|495.34|499.53|495.43|499.55|495.45|499.38|495.28|14
1636875450000|2021-11-14 07:37:30|499.52|495.42|499.42|495.32|499.52|495.42|499.39|495.29|13
1636875460000|2021-11-14 07:37:40|499.41|495.31|499.21|495.11|499.43|495.33|499.21|495.11|15
1636875470000|2021-11-14 07:37:50|499.2|495.1|498.92|494.82|499.2|495.1|498.92|494.82|16
1636875480000|2021-11-14 07:38:00|498.76|494.66|498.7|494.6|498.76|494.66|498.64|494.54|17
1636875490000|2021-11-14 07:38:10|498.67|494.57|498.31|494.21|498.67|494.57|498.23|494.13|25
1636875500000|2021-11-14 07:38:20|498.29|494.19|498.14|494.04|498.3|494.2|498.14|494.04|10
1636875510000|2021-11-14 07:38:30|498.12|494.02|497.93|493.83|498.15|494.05|497.76|493.66|20
1636875520000|2021-11-14 07:38:40|497.94|493.84|498|493.9|498.08|493.98|497.93|493.83|23
1636875530000|2021-11-14 07:38:50|497.98|493.88|497.93|493.83|498|493.9|497.86|493.76|19
1636875540000|2021-11-14 07:39:00|497.94|493.84|497.87|493.77|497.98|493.88|497.85|493.75|17
1636875550000|2021-11-14 07:39:10|497.88|493.78|497.91|493.81|497.97|493.87|497.88|493.78|20
1636875560000|2021-11-14 07:39:20|497.9|493.8|497.87|493.77|497.91|493.81|497.87|493.77|8
1636875570000|2021-11-14 07:39:30|497.88|493.78|497.81|493.71|497.88|493.78|497.78|493.68|16
1636875580000|2021-11-14 07:39:40|497.8|493.7|497.72|493.62|497.86|493.76|497.72|493.62|12
1636875590000|2021-11-14 07:39:50|497.74|493.64|498.25|494.15|498.25|494.15|497.68|493.58|26
1636875600000|2021-11-14 07:40:00|498.26|494.16|498.58|494.48|498.6|494.5|498.25|494.15|26
1636875610000|2021-11-14 07:40:10|498.6|494.5|498.72|494.62|498.75|494.65|498.6|494.5|18
1636875620000|2021-11-14 07:40:20|498.71|494.61|498.66|494.56|498.73|494.63|498.65|494.55|20
1636875630000|2021-11-14 07:40:30|498.65|494.55|498.42|494.32|498.65|494.55|498.42|494.32|23
1636875640000|2021-11-14 07:40:40|498.41|494.31|498.37|494.27|498.43|494.33|498.37|494.27|18
1636875650000|2021-11-14 07:40:50|498.36|494.26|498.35|494.25|498.36|494.26|498.34|494.24|10
1636875660000|2021-11-14 07:41:00|498.34|494.24|498.4|494.3|498.41|494.31|498.32|494.22|14
1636875670000|2021-11-14 07:41:10|498.42|494.32|498.29|494.19|498.42|494.32|498.27|494.17|18
1636875680000|2021-11-14 07:41:20|498.28|494.18|498.23|494.13|498.28|494.18|498.23|494.13|13
1636875690000|2021-11-14 07:41:30|498.24|494.14|498.15|494.05|498.24|494.14|498.14|494.04|15
1636875700000|2021-11-14 07:41:40|498.13|494.03|498.16|494.06|498.18|494.08|498.11|494.01|8
1636875710000|2021-11-14 07:41:50|498.15|494.05|498.08|493.98|498.17|494.07|498.08|493.98|12
1636875720000|2021-11-14 07:42:00|498.07|493.97|497.96|493.86|498.11|494.01|497.96|493.86|21
1636875730000|2021-11-14 07:42:10|497.95|493.85|497.79|493.69|497.95|493.85|497.78|493.68|17
1636875740000|2021-11-14 07:42:20|497.8|493.7|497.82|493.72|497.84|493.74|497.8|493.7|6
1636875750000|2021-11-14 07:42:30|497.83|493.73|497.85|493.75|497.85|493.75|497.83|493.73|7
1636875760000|2021-11-14 07:42:40|497.86|493.76|497.94|493.84|497.97|493.87|497.86|493.76|16
1636875770000|2021-11-14 07:42:50|497.89|493.79|497.84|493.74|497.95|493.85|497.76|493.66|18
1636875780000|2021-11-14 07:43:00|497.85|493.75|498.11|494.01|498.12|494.02|497.85|493.75|18
1636875790000|2021-11-14 07:43:10|498.12|494.02|498.32|494.22|498.32|494.22|498.12|494.02|13
1636875800000|2021-11-14 07:43:20|498.33|494.23|498.36|494.26|498.36|494.26|498.22|494.12|20
1636875810000|2021-11-14 07:43:30|498.35|494.25|498.24|494.14|498.36|494.26|498.24|494.14|11
1636875820000|2021-11-14 07:43:40|498.25|494.15|498.25|494.15|498.25|494.15|498.18|494.08|16
1636875830000|2021-11-14 07:43:50|498.27|494.17|498.29|494.19|498.31|494.21|498.27|494.17|7
1636875840000|2021-11-14 07:44:00|498.3|494.2|498.39|494.29|498.4|494.3|498.3|494.2|15
1636875850000|2021-11-14 07:44:10|498.44|494.34|498.42|494.32|498.45|494.35|498.41|494.31|8
1636875860000|2021-11-14 07:44:20|498.43|494.33|498.41|494.31|498.43|494.33|498.4|494.3|5
1636875870000|2021-11-14 07:44:30|498.42|494.32|498.41|494.31|498.42|494.32|498.41|494.31|2
1636875880000|2021-11-14 07:44:40|498.44|494.34|498.38|494.28|498.49|494.39|498.38|494.28|13
1636875890000|2021-11-14 07:44:50|498.39|494.29|498.42|494.32|498.44|494.34|498.38|494.28|15
1636875900000|2021-11-14 07:45:00|498.41|494.31|498.39|494.29|498.43|494.33|498.39|494.29|13
1636875910000|2021-11-14 07:45:10|498.38|494.28|498.4|494.3|498.4|494.3|498.37|494.27|13
1636875920000|2021-11-14 07:45:20|498.39|494.29|498.4|494.3|498.4|494.3|498.39|494.29|2
1636875930000|2021-11-14 07:45:30|498.39|494.29|498.45|494.35|498.45|494.35|498.39|494.29|5
1636875940000|2021-11-14 07:45:40|498.43|494.33|498.49|494.39|498.5|494.4|498.42|494.32|23
1636875950000|2021-11-14 07:45:50|498.5|494.4|498.52|494.42|498.52|494.42|498.48|494.38|10
1636875960000|2021-11-14 07:46:00|498.53|494.43|498.66|494.56|498.68|494.58|498.52|494.42|16
1636875970000|2021-11-14 07:46:10|498.68|494.58|498.9|494.8|498.91|494.81|498.68|494.58|19
1636875980000|2021-11-14 07:46:20|498.89|494.79|499.08|494.98|499.1|495|498.89|494.79|18
1636875990000|2021-11-14 07:46:30|499.09|494.99|499.18|495.08|499.18|495.08|499.08|494.98|13
1636876000000|2021-11-14 07:46:40|499.21|495.11|499.24|495.14|499.25|495.15|499.21|495.11|10
1636876010000|2021-11-14 07:46:50|499.23|495.13|499.24|495.14|499.26|495.16|499.21|495.11|10
1636876020000|2021-11-14 07:47:00|499.25|495.15|499.25|495.15|499.27|495.17|499.25|495.15|4
1636876030000|2021-11-14 07:47:10|499.26|495.16|499.36|495.26|499.37|495.27|499.26|495.16|6
1636876040000|2021-11-14 07:47:20|499.35|495.25|499.38|495.28|499.38|495.28|499.35|495.25|4
1636876050000|2021-11-14 07:47:30|499.36|495.26|499.26|495.16|499.36|495.26|499.18|495.08|16
1636876060000|2021-11-14 07:47:40|499.28|495.18|499.26|495.16|499.29|495.19|499.2|495.1|21
1636876070000|2021-11-14 07:47:50|499.25|495.15|499.25|495.15|499.28|495.18|499.22|495.12|7
1636876080000|2021-11-14 07:48:00|499.24|495.14|499.25|495.15|499.25|495.15|499.24|495.14|10
1636876090000|2021-11-14 07:48:10|499.28|495.18|499.02|494.92|499.29|495.19|499.02|494.92|16
1636876100000|2021-11-14 07:48:20|499.01|494.91|498.93|494.83|499.01|494.91|498.92|494.82|11
1636876110000|2021-11-14 07:48:30|498.95|494.85|498.98|494.88|498.99|494.89|498.93|494.83|8
1636876120000|2021-11-14 07:48:40|498.99|494.89|499|494.9|499.02|494.92|498.99|494.89|9
1636876130000|2021-11-14 07:48:50|498.99|494.89|498.99|494.89|498.99|494.89|498.98|494.88|3
1636876140000|2021-11-14 07:49:00|498.98|494.88|498.74|494.64|498.98|494.88|498.74|494.64|22
1636876150000|2021-11-14 07:49:10|498.73|494.63|498.71|494.61|498.73|494.63|498.69|494.59|12
1636876160000|2021-11-14 07:49:20|498.72|494.62|498.84|494.74|498.88|494.78|498.71|494.61|13
1636876170000|2021-11-14 07:49:30|498.85|494.75|498.89|494.79|498.91|494.81|498.84|494.74|13
1636876180000|2021-11-14 07:49:40|498.9|494.8|498.77|494.67|498.91|494.81|498.77|494.67|19
1636876190000|2021-11-14 07:49:50|498.78|494.68|498.73|494.63|498.78|494.68|498.73|494.63|14
1636876200000|2021-11-14 07:50:00|498.71|494.61|498.76|494.66|498.77|494.67|498.71|494.61|6
1636876210000|2021-11-14 07:50:10|498.77|494.67|498.76|494.66|498.82|494.72|498.76|494.66|11
1636876220000|2021-11-14 07:50:20|498.75|494.65|498.75|494.65|498.77|494.67|498.75|494.65|7
1636876230000|2021-11-14 07:50:30|498.76|494.66|498.75|494.65|498.78|494.68|498.75|494.65|11
1636876240000|2021-11-14 07:50:40|498.77|494.67|498.75|494.65|498.77|494.67|498.75|494.65|5
1636876250000|2021-11-14 07:50:50|498.76|494.66|498.58|494.48|498.76|494.66|498.58|494.48|10
1636876260000|2021-11-14 07:51:00|498.59|494.49|498.47|494.37|498.59|494.49|498.45|494.35|16
1636876270000|2021-11-14 07:51:10|498.45|494.35|498.44|494.34|498.5|494.4|498.39|494.29|15
1636876280000|2021-11-14 07:51:20|498.43|494.33|498.41|494.31|498.43|494.33|498.41|494.31|9
1636876290000|2021-11-14 07:51:30|498.4|494.3|498.32|494.22|498.41|494.31|498.31|494.21|12
1636876300000|2021-11-14 07:51:40|498.3|494.2|498.17|494.07|498.33|494.23|498.17|494.07|20
1636876310000|2021-11-14 07:51:50|498.19|494.09|497.97|493.87|498.19|494.09|497.95|493.85|16
1636876320000|2021-11-14 07:52:00|497.96|493.86|497.94|493.84|497.96|493.86|497.94|493.84|6
1636876330000|2021-11-14 07:52:10|497.91|493.81|497.95|493.85|497.95|493.85|497.89|493.79|11
1636876340000|2021-11-14 07:52:20|497.96|493.86|498.21|494.11|498.21|494.11|497.96|493.86|18
1636876350000|2021-11-14 07:52:30|498.2|494.1|498.21|494.11|498.21|494.11|498.2|494.1|2
1636876360000|2021-11-14 07:52:40|498.22|494.12|498.25|494.15|498.27|494.17|498.22|494.12|10
1636876370000|2021-11-14 07:52:50|498.24|494.14|498.16|494.06|498.28|494.18|498.16|494.06|14
1636876380000|2021-11-14 07:53:00|498.15|494.05|498.14|494.04|498.16|494.06|498.09|493.99|12
1636876390000|2021-11-14 07:53:10|498.1|494|498.24|494.14|498.24|494.14|498.09|493.99|19
1636876400000|2021-11-14 07:53:20|498.26|494.16|498.31|494.21|498.31|494.21|498.25|494.15|14
1636876410000|2021-11-14 07:53:30|498.3|494.2|498.42|494.32|498.42|494.32|498.27|494.17|15
1636876430000|2021-11-14 07:53:50|498.45|494.35|498.51|494.41|498.53|494.43|498.45|494.35|10
1636876440000|2021-11-14 07:54:00|498.53|494.43|498.42|494.32|498.55|494.45|498.42|494.32|15
1636876450000|2021-11-14 07:54:10|498.43|494.33|498.41|494.31|498.44|494.34|498.4|494.3|10
1636876460000|2021-11-14 07:54:20|498.39|494.29|498.38|494.28|498.39|494.29|498.38|494.28|4
1636876470000|2021-11-14 07:54:30|498.39|494.29|498.38|494.28|498.4|494.3|498.38|494.28|6
1636876480000|2021-11-14 07:54:40|498.39|494.29|498.39|494.29|498.39|494.29|498.38|494.28|5
1636876500000|2021-11-14 07:55:00|498.4|494.3|498.41|494.31|498.41|494.31|498.38|494.28|11
1636876510000|2021-11-14 07:55:10|498.47|494.37|498.6|494.5|498.61|494.51|498.47|494.37|14
1636876520000|2021-11-14 07:55:20|498.61|494.51|498.7|494.6|498.7|494.6|498.61|494.51|10
1636876530000|2021-11-14 07:55:30|498.71|494.61|498.66|494.56|498.71|494.61|498.63|494.53|13
1636876540000|2021-11-14 07:55:40|498.64|494.54|498.65|494.55|498.65|494.55|498.63|494.53|8
1636876550000|2021-11-14 07:55:50|498.61|494.51|498.65|494.55|498.65|494.55|498.61|494.51|2
1636876560000|2021-11-14 07:56:00|498.66|494.56|498.69|494.59|498.69|494.59|498.65|494.55|8
1636876570000|2021-11-14 07:56:10|498.7|494.6|498.67|494.57|498.7|494.6|498.66|494.56|7
1636876580000|2021-11-14 07:56:20|498.66|494.56|498.65|494.55|498.66|494.56|498.65|494.55|2
1636876590000|2021-11-14 07:56:30|498.66|494.56|498.93|494.83|498.93|494.83|498.65|494.55|9
1636876600000|2021-11-14 07:56:40|498.9|494.8|498.9|494.8|498.9|494.8|498.89|494.79|11
1636876610000|2021-11-14 07:56:50|498.96|494.86|499.03|494.93|499.03|494.93|498.96|494.86|9
1636876630000|2021-11-14 07:57:10|499.01|494.91|499.08|494.98|499.08|494.98|499.01|494.91|5
1636876640000|2021-11-14 07:57:20|499.09|494.99|499.08|494.98|499.09|494.99|499.08|494.98|4
1636876650000|2021-11-14 07:57:30|499|494.9|498.84|494.74|499|494.9|498.83|494.73|11
1636876660000|2021-11-14 07:57:40|498.86|494.76|498.76|494.66|498.86|494.76|498.76|494.66|9
1636876670000|2021-11-14 07:57:50|498.79|494.69|498.81|494.71|498.82|494.72|498.76|494.66|11
1636876680000|2021-11-14 07:58:00|498.82|494.72|498.75|494.65|498.82|494.72|498.68|494.58|12
1636876690000|2021-11-14 07:58:10|498.77|494.67|498.85|494.75|498.85|494.75|498.77|494.67|9
1636876700000|2021-11-14 07:58:20|498.84|494.74|498.82|494.72|498.84|494.74|498.81|494.71|9
1636876710000|2021-11-14 07:58:30|498.83|494.73|498.81|494.71|498.83|494.73|498.8|494.7|6
1636876720000|2021-11-14 07:58:40|498.82|494.72|498.85|494.75|498.86|494.76|498.8|494.7|11
1636876730000|2021-11-14 07:58:50|498.86|494.76|499.02|494.92|499.03|494.93|498.86|494.76|21
1636876740000|2021-11-14 07:59:00|499.04|494.94|499.11|495.01|499.12|495.02|499.02|494.92|16
1636876750000|2021-11-14 07:59:10|499.1|495|498.8|494.7|499.1|495|498.8|494.7|19
1636876760000|2021-11-14 07:59:20|498.74|494.64|498.54|494.44|498.78|494.68|498.52|494.42|17
1636876770000|2021-11-14 07:59:30|498.53|494.43|498.46|494.36|498.54|494.44|498.46|494.36|5
1636876780000|2021-11-14 07:59:40|498.43|494.33|498.36|494.26|498.46|494.36|498.36|494.26|12
1636876790000|2021-11-14 07:59:50|498.35|494.25|498.35|494.25|498.35|494.25|498.26|494.16|15
1636876800000|2021-11-14 08:00:00|498.34|494.24|498.25|494.15|498.4|494.3|498.25|494.15|10
1636876810000|2021-11-14 08:00:10|498.24|494.14|498.25|494.15|498.25|494.15|498.24|494.14|2
1636876820000|2021-11-14 08:00:20|498.26|494.16|498.25|494.15|498.27|494.17|498.25|494.15|8
1636876830000|2021-11-14 08:00:30|498.26|494.16|498.28|494.18|498.3|494.2|498.25|494.15|13
1636876840000|2021-11-14 08:00:40|498.29|494.19|498.3|494.2|498.3|494.2|498.28|494.18|10
1636876850000|2021-11-14 08:00:50|498.29|494.19|498.24|494.14|498.3|494.2|498.24|494.14|14
1636876860000|2021-11-14 08:01:00|498.25|494.15|498.33|494.23|498.33|494.23|498.23|494.13|13
1636876870000|2021-11-14 08:01:10|498.31|494.21|498.31|494.21|498.34|494.24|498.31|494.21|11
1636876880000|2021-11-14 08:01:20|498.3|494.2|498.33|494.23|498.33|494.23|498.28|494.18|9
1636876890000|2021-11-14 08:01:30|498.32|494.22|498.33|494.23|498.35|494.25|498.32|494.22|9
1636876900000|2021-11-14 08:01:40|498.32|494.22|498.41|494.31|498.41|494.31|498.32|494.22|9
1636876910000|2021-11-14 08:01:50|498.4|494.3|498.38|494.28|498.41|494.31|498.38|494.28|3
1636876920000|2021-11-14 08:02:00|498.39|494.29|498.4|494.3|498.43|494.33|498.39|494.29|11
1636876930000|2021-11-14 08:02:10|498.41|494.31|498.2|494.1|498.41|494.31|498.2|494.1|12
1636876940000|2021-11-14 08:02:20|498.18|494.08|498.06|493.96|498.18|494.08|498.06|493.96|12
1636876950000|2021-11-14 08:02:30|498.05|493.95|498.04|493.94|498.06|493.96|498.03|493.93|5
1636876960000|2021-11-14 08:02:40|498.05|493.95|498.05|493.95|498.05|493.95|498.05|493.95|1
1636876970000|2021-11-14 08:02:50|498.06|493.96|498.04|493.94|498.06|493.96|498.03|493.93|5
1636876980000|2021-11-14 08:03:00|498.05|493.95|497.98|493.88|498.05|493.95|497.98|493.88|14
1636876990000|2021-11-14 08:03:10|497.97|493.87|497.95|493.85|497.98|493.88|497.94|493.84|14
1636877000000|2021-11-14 08:03:20|497.92|493.82|497.66|493.56|497.95|493.85|497.66|493.56|17
1636877010000|2021-11-14 08:03:30|497.65|493.55|497.64|493.54|497.7|493.6|497.62|493.52|17
1636877020000|2021-11-14 08:03:40|497.65|493.55|497.57|493.47|497.65|493.55|497.57|493.47|6
1636877030000|2021-11-14 08:03:50|497.56|493.46|497.57|493.47|497.61|493.51|497.55|493.45|15
1636877040000|2021-11-14 08:04:00|497.56|493.46|497.55|493.45|497.56|493.46|497.54|493.44|3
1636877050000|2021-11-14 08:04:10|497.54|493.44|496.62|492.52|497.55|493.45|496.61|492.51|32
1636877060000|2021-11-14 08:04:20|496.61|492.51|496.99|492.89|497.03|492.93|496.51|492.41|28
1636877070000|2021-11-14 08:04:30|497.01|492.91|497.15|493.05|497.19|493.09|497.01|492.91|14
1636877080000|2021-11-14 08:04:40|497.16|493.06|497.19|493.09|497.19|493.09|497.16|493.06|15
1636877090000|2021-11-14 08:04:50|497.22|493.12|497.14|493.04|497.32|493.22|497.09|492.99|18
1636877100000|2021-11-14 08:05:00|497.12|493.02|496.98|492.88|497.12|493.02|496.96|492.86|17
1636877110000|2021-11-14 08:05:10|496.99|492.89|497.02|492.92|497.02|492.92|496.99|492.89|7
1636877120000|2021-11-14 08:05:20|497.03|492.93|497.11|493.01|497.11|493.01|497.03|492.93|9
1636877130000|2021-11-14 08:05:30|497.12|493.02|497.18|493.08|497.18|493.08|497.12|493.02|8
1636877140000|2021-11-14 08:05:40|497.17|493.07|497.19|493.09|497.19|493.09|497.17|493.07|2
1636877150000|2021-11-14 08:05:50|497.2|493.1|497.21|493.11|497.23|493.13|497.2|493.1|12
1636877160000|2021-11-14 08:06:00|497.2|493.1|497.22|493.12|497.23|493.13|497.2|493.1|10
1636877170000|2021-11-14 08:06:10|497.2|493.1|497.19|493.09|497.2|493.1|497.19|493.09|2
1636877180000|2021-11-14 08:06:20|497.18|493.08|497.18|493.08|497.2|493.1|497.18|493.08|5
1636877190000|2021-11-14 08:06:30|497.19|493.09|497.1|493|497.19|493.09|497.09|492.99|9
1636877200000|2021-11-14 08:06:40|497.09|492.99|496.89|492.79|497.09|492.99|496.89|492.79|14
1636877210000|2021-11-14 08:06:50|496.87|492.77|496.88|492.78|496.91|492.81|496.87|492.77|9
1636877220000|2021-11-14 08:07:00|496.89|492.79|496.87|492.77|496.89|492.79|496.86|492.76|9
1636877230000|2021-11-14 08:07:10|496.86|492.76|496.84|492.74|496.86|492.76|496.84|492.74|11
1636877240000|2021-11-14 08:07:20|496.85|492.75|496.8|492.7|496.85|492.75|496.8|492.7|8
1636877250000|2021-11-14 08:07:30|496.79|492.69|496.66|492.56|496.79|492.69|496.62|492.52|9
1636877260000|2021-11-14 08:07:40|496.63|492.53|496.61|492.51|496.63|492.53|496.58|492.48|9
1636877270000|2021-11-14 08:07:50|496.59|492.49|496.64|492.54|496.64|492.54|496.59|492.49|4
1636877280000|2021-11-14 08:08:00|496.68|492.58|497.11|493.01|497.11|493.01|496.68|492.58|28
1636877290000|2021-11-14 08:08:10|497.13|493.03|497.21|493.11|497.22|493.12|497.12|493.02|16
1636877300000|2021-11-14 08:08:20|497.22|493.12|497.35|493.25|497.35|493.25|497.22|493.12|9
1636877310000|2021-11-14 08:08:30|497.33|493.23|497.4|493.3|497.4|493.3|497.33|493.23|11
1636877320000|2021-11-14 08:08:40|497.38|493.28|497.19|493.09|497.4|493.3|497.18|493.08|16
1636877330000|2021-11-14 08:08:50|497.18|493.08|496.86|492.76|497.18|493.08|496.85|492.75|15
1636877340000|2021-11-14 08:09:00|496.85|492.75|496.85|492.75|496.86|492.76|496.85|492.75|7
1636877350000|2021-11-14 08:09:10|496.86|492.76|496.9|492.8|496.9|492.8|496.78|492.68|8
1636877360000|2021-11-14 08:09:20|496.91|492.81|496.97|492.87|496.98|492.88|496.91|492.81|11
1636877370000|2021-11-14 08:09:30|496.96|492.86|496.91|492.81|496.96|492.86|496.91|492.81|3
1636877380000|2021-11-14 08:09:40|496.92|492.82|496.96|492.86|496.97|492.87|496.92|492.82|9
1636877390000|2021-11-14 08:09:50|496.95|492.85|496.98|492.88|496.98|492.88|496.95|492.85|5
1636877400000|2021-11-14 08:10:00|496.99|492.89|496.99|492.89|497|492.9|496.98|492.88|5
1636877410000|2021-11-14 08:10:10|496.98|492.88|497.08|492.98|497.09|492.99|496.98|492.88|8
1636877420000|2021-11-14 08:10:20|497.09|492.99|497.15|493.05|497.15|493.05|497.06|492.96|12
1636877430000|2021-11-14 08:10:30|497.18|493.08|497.51|493.41|497.54|493.44|497.18|493.08|22
1636877440000|2021-11-14 08:10:40|497.56|493.46|498.03|493.93|498.03|493.93|497.56|493.46|24
1636877450000|2021-11-14 08:10:50|498.02|493.92|497.79|493.69|498.03|493.93|497.78|493.68|16
1636877460000|2021-11-14 08:11:00|497.8|493.7|497.9|493.8|497.93|493.83|497.76|493.66|18
1636877470000|2021-11-14 08:11:10|497.89|493.79|498.03|493.93|498.03|493.93|497.89|493.79|8
1636877480000|2021-11-14 08:11:20|498.02|493.92|498.07|493.97|498.07|493.97|498.02|493.92|3
1636877490000|2021-11-14 08:11:30|498.06|493.96|498.09|493.99|498.09|493.99|498.02|493.92|12
1636877500000|2021-11-14 08:11:40|498.11|494.01|498.2|494.1|498.21|494.11|498.11|494.01|13
1636877510000|2021-11-14 08:11:50|498.21|494.11|497.93|493.83|498.22|494.12|497.93|493.83|15
1636877520000|2021-11-14 08:12:00|497.91|493.81|497.94|493.84|497.94|493.84|497.83|493.73|16
1636877530000|2021-11-14 08:12:10|497.93|493.83|498.08|493.98|498.09|493.99|497.93|493.83|21
1636877540000|2021-11-14 08:12:20|498.14|494.04|498.15|494.05|498.17|494.07|498.14|494.04|6
1636877550000|2021-11-14 08:12:30|498.11|494.01|498.07|493.97|498.11|494.01|498.05|493.95|14
1636877560000|2021-11-14 08:12:40|498.03|493.93|498.23|494.13|498.23|494.13|498.03|493.93|15
1636877570000|2021-11-14 08:12:50|498.22|494.12|498.23|494.13|498.23|494.13|498.22|494.12|4
1636877580000|2021-11-14 08:13:00|498.22|494.12|498.39|494.29|498.39|494.29|498.22|494.12|18
1636877590000|2021-11-14 08:13:10|498.4|494.3|498.57|494.47|498.59|494.49|498.39|494.29|11
1636877600000|2021-11-14 08:13:20|498.58|494.48|498.84|494.74|498.84|494.74|498.58|494.48|16
1636877610000|2021-11-14 08:13:30|498.91|494.81|498.99|494.89|499|494.9|498.84|494.74|29
1636877620000|2021-11-14 08:13:40|499|494.9|498.99|494.89|499|494.9|498.98|494.88|11
1636877630000|2021-11-14 08:13:50|498.98|494.88|498.73|494.63|499.01|494.91|498.72|494.62|21
1636877640000|2021-11-14 08:14:00|498.7|494.6|498.73|494.63|498.77|494.67|498.7|494.6|13
1636877650000|2021-11-14 08:14:10|498.72|494.62|498.07|493.97|498.73|494.63|498.02|493.92|29
1636877660000|2021-11-14 08:14:20|498.06|493.96|498.11|494.01|498.13|494.03|497.97|493.87|18
1636877670000|2021-11-14 08:14:30|498.09|493.99|498.09|493.99|498.12|494.02|498.05|493.95|17
1636877680000|2021-11-14 08:14:40|498.1|494|498.27|494.17|498.29|494.19|498.1|494|12
1636877690000|2021-11-14 08:14:50|498.26|494.16|498.03|493.93|498.26|494.16|498.03|493.93|17
1636877700000|2021-11-14 08:15:00|497.89|493.79|497.83|493.73|497.92|493.82|497.82|493.72|15
1636877710000|2021-11-14 08:15:10|497.85|493.75|497.81|493.71|497.86|493.76|497.79|493.69|11
1636877720000|2021-11-14 08:15:20|497.8|493.7|497.77|493.67|497.8|493.7|497.76|493.66|5
1636877730000|2021-11-14 08:15:30|497.78|493.68|497.48|493.38|497.78|493.68|497.48|493.38|14
1636877740000|2021-11-14 08:15:40|497.47|493.37|497.19|493.09|497.47|493.37|496.95|492.85|27
1636877750000|2021-11-14 08:15:50|497.18|493.08|497.1|493|497.18|493.08|497.08|492.98|11
1636877760000|2021-11-14 08:16:00|497.09|492.99|497.2|493.1|497.2|493.1|497.05|492.95|13
1636877770000|2021-11-14 08:16:10|497.22|493.12|497.25|493.15|497.3|493.2|497.22|493.12|23
1636877780000|2021-11-14 08:16:20|497.24|493.14|496.82|492.72|497.24|493.14|496.82|492.72|19
1636877790000|2021-11-14 08:16:30|496.85|492.75|496.78|492.68|496.85|492.75|496.7|492.6|7
1636877800000|2021-11-14 08:16:40|496.79|492.69|496.55|492.45|496.91|492.81|496.55|492.45|22
1636877810000|2021-11-14 08:16:50|496.54|492.44|496.62|492.52|496.63|492.53|496.52|492.42|21
1636877820000|2021-11-14 08:17:00|496.63|492.53|496.66|492.56|496.66|492.56|496.63|492.53|7
1636877840000|2021-11-14 08:17:20|496.67|492.57|496.72|492.62|496.73|492.63|496.67|492.57|7
1636877850000|2021-11-14 08:17:30|496.73|492.63|496.81|492.71|496.81|492.71|496.72|492.62|10
1636877860000|2021-11-14 08:17:40|496.8|492.7|496.6|492.5|496.81|492.71|496.6|492.5|16
1636877870000|2021-11-14 08:17:50|496.61|492.51|496.28|492.18|496.64|492.54|496.23|492.13|19
1636877880000|2021-11-14 08:18:00|496.25|492.15|496.19|492.09|496.25|492.15|495.8|491.7|33
1636877890000|2021-11-14 08:18:10|496.21|492.11|496.11|492.01|496.33|492.23|495.92|491.82|26
1636877900000|2021-11-14 08:18:20|496.09|491.99|495.81|491.71|496.09|491.99|495.81|491.71|24
1636877910000|2021-11-14 08:18:30|495.84|491.74|495.19|491.09|495.84|491.74|495.19|491.09|31
1636877920000|2021-11-14 08:18:40|495.16|491.06|495.44|491.34|495.44|491.34|495.02|490.92|27
1636877930000|2021-11-14 08:18:50|495.45|491.35|495.73|491.63|495.74|491.64|495.45|491.35|35
1636877940000|2021-11-14 08:19:00|495.72|491.62|495.78|491.68|495.78|491.68|495.5|491.4|29
1636877950000|2021-11-14 08:19:10|495.81|491.71|495.7|491.6|495.89|491.79|495.7|491.6|18
1636877960000|2021-11-14 08:19:20|495.69|491.59|495.6|491.5|495.69|491.59|495.59|491.49|9
1636877970000|2021-11-14 08:19:30|495.59|491.49|495.78|491.68|495.78|491.68|495.49|491.39|16
1636877980000|2021-11-14 08:19:40|495.8|491.7|495.46|491.36|495.85|491.75|495.46|491.36|19
1636877990000|2021-11-14 08:19:50|495.45|491.35|495.75|491.65|495.76|491.66|495.44|491.34|20
1636878000000|2021-11-14 08:20:00|495.79|491.69|495.69|491.59|495.79|491.69|495.68|491.58|13
1636878010000|2021-11-14 08:20:10|495.71|491.61|495.77|491.67|495.77|491.67|495.68|491.58|11
1636878020000|2021-11-14 08:20:20|495.81|491.71|496.03|491.93|496.13|492.03|495.79|491.69|27
1636878030000|2021-11-14 08:20:30|496.04|491.94|496.05|491.95|496.06|491.96|495.95|491.85|26
1636878040000|2021-11-14 08:20:40|496.06|491.96|496.2|492.1|496.23|492.13|496.06|491.96|18
1636878050000|2021-11-14 08:20:50|496.19|492.09|496.23|492.13|496.38|492.28|496.19|492.09|29
1636878060000|2021-11-14 08:21:00|496.21|492.11|495.77|491.67|496.22|492.12|495.77|491.67|21
1636878070000|2021-11-14 08:21:10|495.78|491.68|495.74|491.64|495.78|491.68|495.63|491.53|26
1636878080000|2021-11-14 08:21:20|495.78|491.68|495.71|491.61|495.78|491.68|495.61|491.51|20
1636878090000|2021-11-14 08:21:30|495.67|491.57|495.84|491.74|495.84|491.74|495.65|491.55|19
1636878100000|2021-11-14 08:21:40|495.85|491.75|495.94|491.84|495.94|491.84|495.85|491.75|14
1636878110000|2021-11-14 08:21:50|495.93|491.83|495.6|491.5|495.93|491.83|495.6|491.5|14
1636878120000|2021-11-14 08:22:00|495.59|491.49|495.27|491.17|495.59|491.49|495.25|491.15|29
1636878130000|2021-11-14 08:22:10|495.24|491.14|495.27|491.17|495.27|491.17|495.24|491.14|4
1636878140000|2021-11-14 08:22:20|495.28|491.18|495.18|491.08|495.28|491.18|495.18|491.08|15
1636878150000|2021-11-14 08:22:30|495.15|491.05|494.99|490.89|495.15|491.05|494.99|490.89|20
1636878160000|2021-11-14 08:22:40|495|490.9|495.06|490.96|495.06|490.96|494.93|490.83|20
1636878170000|2021-11-14 08:22:50|495.05|490.95|493.32|489.22|495.05|490.95|493.32|489.22|28
1636878180000|2021-11-14 08:23:00|493.27|489.17|492.55|488.45|493.35|489.25|492.55|488.45|34
1636878190000|2021-11-14 08:23:10|492.54|488.44|492.73|488.63|492.9|488.8|492.44|488.34|34
1636878200000|2021-11-14 08:23:20|492.76|488.66|493.38|489.28|493.38|489.28|492.76|488.66|28
1636878210000|2021-11-14 08:23:30|493.39|489.29|493.23|489.13|493.43|489.33|493.16|489.06|17
1636878220000|2021-11-14 08:23:40|493.22|489.12|493.35|489.25|493.35|489.25|493.17|489.07|23
1636878230000|2021-11-14 08:23:50|493.32|489.22|493.13|489.03|493.4|489.3|493.13|489.03|15
1636878240000|2021-11-14 08:24:00|493.08|488.98|493.32|489.22|493.33|489.23|493.08|488.98|15
1636878250000|2021-11-14 08:24:10|493.33|489.23|493.29|489.19|493.36|489.26|493.29|489.19|17
1636878260000|2021-11-14 08:24:20|493.24|489.14|493.36|489.26|493.36|489.26|493.17|489.07|18
1636878270000|2021-11-14 08:24:30|493.34|489.24|493.3|489.2|493.41|489.31|493.3|489.2|17
1636878280000|2021-11-14 08:24:40|493.31|489.21|493.28|489.18|493.31|489.21|493.28|489.18|7
1636878290000|2021-11-14 08:24:50|493.29|489.19|493.37|489.27|493.38|489.28|493.29|489.19|8
1636878300000|2021-11-14 08:25:00|493.35|489.25|493.51|489.41|493.55|489.45|493.35|489.25|14
1636878310000|2021-11-14 08:25:10|493.53|489.43|493.63|489.53|493.64|489.54|493.53|489.43|21
1636878320000|2021-11-14 08:25:20|493.64|489.54|493.61|489.51|493.65|489.55|493.61|489.51|5
1636878330000|2021-11-14 08:25:30|493.64|489.54|493.65|489.55|493.65|489.55|493.63|489.53|3
1636878340000|2021-11-14 08:25:40|493.66|489.56|493.54|489.44|493.68|489.58|493.54|489.44|6
1636878350000|2021-11-14 08:25:50|493.53|489.43|493.51|489.41|493.55|489.45|493.5|489.4|12
1636878360000|2021-11-14 08:26:00|493.54|489.44|493.53|489.43|493.58|489.48|493.5|489.4|22
1636878370000|2021-11-14 08:26:10|493.55|489.45|493.54|489.44|493.57|489.47|493.51|489.41|16
1636878380000|2021-11-14 08:26:20|493.52|489.42|493.52|489.42|493.53|489.43|493.51|489.41|5
1636878390000|2021-11-14 08:26:30|493.53|489.43|493.54|489.44|493.54|489.44|493.52|489.42|8
1636878400000|2021-11-14 08:26:40|493.56|489.46|493.52|489.42|493.56|489.46|493.52|489.42|5
1636878410000|2021-11-14 08:26:50|493.51|489.41|493.62|489.52|493.63|489.53|493.51|489.41|9
1636878420000|2021-11-14 08:27:00|493.66|489.56|493.68|489.58|493.68|489.58|493.66|489.56|3
1636878430000|2021-11-14 08:27:10|493.66|489.56|493.64|489.54|493.67|489.57|493.63|489.53|8
1636878440000|2021-11-14 08:27:20|493.67|489.57|493.66|489.56|493.67|489.57|493.65|489.55|6
1636878450000|2021-11-14 08:27:30|493.65|489.55|493.67|489.57|493.67|489.57|493.64|489.54|7
1636878460000|2021-11-14 08:27:40|493.66|489.56|493.61|489.51|493.66|489.56|493.61|489.51|7
1636878470000|2021-11-14 08:27:50|493.6|489.5|493.65|489.55|493.68|489.58|493.52|489.42|16
1636878480000|2021-11-14 08:28:00|493.67|489.57|493.66|489.56|493.72|489.62|493.66|489.56|11
1636878490000|2021-11-14 08:28:10|493.67|489.57|493.68|489.58|493.68|489.58|493.64|489.54|12
1636878500000|2021-11-14 08:28:20|493.66|489.56|493.67|489.57|493.67|489.57|493.66|489.56|4
1636878510000|2021-11-14 08:28:30|493.68|489.58|493.68|489.58|493.68|489.58|493.68|489.58|1
1636878520000|2021-11-14 08:28:40|493.69|489.59|493.74|489.64|493.74|489.64|493.69|489.59|8
1636878530000|2021-11-14 08:28:50|493.73|489.63|493.72|489.62|493.75|489.65|493.72|489.62|8
1636878540000|2021-11-14 08:29:00|493.73|489.63|493.68|489.58|493.74|489.64|493.66|489.56|7
1636878550000|2021-11-14 08:29:10|493.66|489.56|493.58|489.48|493.66|489.56|493.52|489.42|10
1636878560000|2021-11-14 08:29:20|493.59|489.49|493.58|489.48|493.59|489.49|493.58|489.48|2
1636878570000|2021-11-14 08:29:30|493.59|489.49|493.59|489.49|493.59|489.49|493.59|489.49|1
1636878580000|2021-11-14 08:29:40|493.6|489.5|493.43|489.33|493.62|489.52|493.43|489.33|10
1636878590000|2021-11-14 08:29:50|493.42|489.32|493.3|489.2|493.42|489.32|493.27|489.17|20
1636878600000|2021-11-14 08:30:00|493.29|489.19|492.89|488.79|493.29|489.19|492.89|488.79|19
1636878610000|2021-11-14 08:30:10|492.8|488.7|492.31|488.21|492.8|488.7|492.3|488.2|24
1636878620000|2021-11-14 08:30:20|492.33|488.23|492.7|488.6|492.74|488.64|492.27|488.17|26
1636878630000|2021-11-14 08:30:30|492.74|488.64|492.68|488.58|492.8|488.7|492.63|488.53|22
1636878640000|2021-11-14 08:30:40|492.69|488.59|492.68|488.58|492.71|488.61|492.56|488.46|22
1636878650000|2021-11-14 08:30:50|492.69|488.59|492.75|488.65|492.76|488.66|492.69|488.59|15
1636878660000|2021-11-14 08:31:00|492.76|488.66|492.8|488.7|492.83|488.73|492.76|488.66|9
1636878670000|2021-11-14 08:31:10|492.82|488.72|492.84|488.74|492.84|488.74|492.82|488.72|2
1636878680000|2021-11-14 08:31:20|492.85|488.75|492.88|488.78|492.9|488.8|492.84|488.74|19
1636878690000|2021-11-14 08:31:30|492.89|488.79|492.88|488.78|492.91|488.81|492.88|488.78|9
1636878700000|2021-11-14 08:31:40|492.89|488.79|492.92|488.82|492.92|488.82|492.89|488.79|7
1636878710000|2021-11-14 08:31:50|492.93|488.83|492.85|488.75|492.93|488.83|492.8|488.7|16
1636878720000|2021-11-14 08:32:00|492.86|488.76|492.91|488.81|492.91|488.81|492.86|488.76|10
1636878730000|2021-11-14 08:32:10|492.93|488.83|493.31|489.21|493.35|489.25|492.93|488.83|19
1636878740000|2021-11-14 08:32:20|493.32|489.22|493.47|489.37|493.47|489.37|493.32|489.22|15
1636878750000|2021-11-14 08:32:30|493.48|489.38|493.63|489.53|493.64|489.54|493.47|489.37|14
1636878760000|2021-11-14 08:32:40|493.65|489.55|493.79|489.69|493.79|489.69|493.64|489.54|12
1636878770000|2021-11-14 08:32:50|493.8|489.7|493.9|489.8|493.9|489.8|493.8|489.7|11
1636878780000|2021-11-14 08:33:00|493.92|489.82|493.97|489.87|493.97|489.87|493.92|489.82|7
1636878790000|2021-11-14 08:33:10|493.98|489.88|494.05|489.95|494.05|489.95|493.97|489.87|12
1636878800000|2021-11-14 08:33:20|494.17|490.07|494.17|490.07|494.17|490.07|494.17|490.07|1
1636878810000|2021-11-14 08:33:30|494.16|490.06|494.46|490.36|494.46|490.36|494.16|490.06|20
1636878820000|2021-11-14 08:33:40|494.48|490.38|494.75|490.65|494.75|490.65|494.47|490.37|21
1636878830000|2021-11-14 08:33:50|494.74|490.64|494.94|490.84|494.94|490.84|494.74|490.64|10
1636878840000|2021-11-14 08:34:00|494.93|490.83|494.98|490.88|494.98|490.88|494.92|490.82|8
1636878850000|2021-11-14 08:34:10|494.97|490.87|494.99|490.89|495|490.9|494.96|490.86|10
1636878860000|2021-11-14 08:34:20|495.02|490.92|495.03|490.93|495.04|490.94|495|490.9|14
1636878870000|2021-11-14 08:34:30|495.02|490.92|494.85|490.75|495.02|490.92|494.85|490.75|13
1636878880000|2021-11-14 08:34:40|494.84|490.74|494.6|490.5|494.84|490.74|494.56|490.46|22
1636878890000|2021-11-14 08:34:50|494.62|490.52|494.6|490.5|494.62|490.52|494.55|490.45|14
1636878900000|2021-11-14 08:35:00|494.61|490.51|494.62|490.52|494.62|490.52|494.55|490.45|6
1636878910000|2021-11-14 08:35:10|494.63|490.53|494.87|490.77|494.87|490.77|494.61|490.51|17
1636878920000|2021-11-14 08:35:20|494.89|490.79|495.02|490.92|495.03|490.93|494.86|490.76|23
1636878930000|2021-11-14 08:35:30|495.03|490.93|495.13|491.03|495.18|491.08|495.03|490.93|21
1636878940000|2021-11-14 08:35:40|495.15|491.05|495.03|490.93|495.19|491.09|495.03|490.93|20
1636878950000|2021-11-14 08:35:50|495.02|490.92|495.04|490.94|495.04|490.94|495.02|490.92|3
1636878960000|2021-11-14 08:36:00|495.06|490.96|495.06|490.96|495.08|490.98|495.05|490.95|5
1636878970000|2021-11-14 08:36:10|495.05|490.95|494.7|490.6|495.05|490.95|494.7|490.6|15
1636878980000|2021-11-14 08:36:20|494.72|490.62|494.66|490.56|494.72|490.62|494.66|490.56|13
1636878990000|2021-11-14 08:36:30|494.65|490.55|494.67|490.57|494.67|490.57|494.65|490.55|3
1636879000000|2021-11-14 08:36:40|494.66|490.56|494.76|490.66|494.84|490.74|494.66|490.56|22
1636879010000|2021-11-14 08:36:50|494.75|490.65|494.6|490.5|494.75|490.65|494.6|490.5|19
1636879020000|2021-11-14 08:37:00|494.57|490.47|494.56|490.46|494.59|490.49|494.56|490.46|13
1636879030000|2021-11-14 08:37:10|494.57|490.47|494.76|490.66|494.8|490.7|494.57|490.47|18
1636879040000|2021-11-14 08:37:20|494.75|490.65|494.75|490.65|494.75|490.65|494.74|490.64|3
1636879050000|2021-11-14 08:37:30|494.76|490.66|494.81|490.71|494.81|490.71|494.76|490.66|6
1636879060000|2021-11-14 08:37:40|494.82|490.72|494.93|490.83|495.01|490.91|494.81|490.71|24
1636879070000|2021-11-14 08:37:50|494.92|490.82|494.87|490.77|494.94|490.84|494.87|490.77|13
1636879080000|2021-11-14 08:38:00|494.86|490.76|494.63|490.53|494.86|490.76|494.63|490.53|16
1636879090000|2021-11-14 08:38:10|494.64|490.54|494.76|490.66|494.76|490.66|494.6|490.5|17
1636879100000|2021-11-14 08:38:20|494.77|490.67|494.84|490.74|494.88|490.78|494.77|490.67|17
1636879110000|2021-11-14 08:38:30|494.82|490.72|494.81|490.71|494.89|490.79|494.81|490.71|16
1636879120000|2021-11-14 08:38:40|494.83|490.73|494.92|490.82|494.93|490.83|494.81|490.71|15
1636879130000|2021-11-14 08:38:50|494.91|490.81|494.98|490.88|494.98|490.88|494.91|490.81|7
1636879140000|2021-11-14 08:39:00|495|490.9|494.94|490.84|495|490.9|494.92|490.82|8
1636879150000|2021-11-14 08:39:10|494.98|490.88|495.03|490.93|495.04|490.94|494.94|490.84|19
1636879160000|2021-11-14 08:39:20|495.05|490.95|495.1|491|495.14|491.04|495.05|490.95|20
1636879170000|2021-11-14 08:39:30|495.09|490.99|495.04|490.94|495.09|490.99|495.01|490.91|12
1636879180000|2021-11-14 08:39:40|495.03|490.93|495.16|491.06|495.16|491.06|495.03|490.93|7
1636879190000|2021-11-14 08:39:50|495.15|491.05|495.02|490.92|495.15|491.05|495|490.9|12
1636879200000|2021-11-14 08:40:00|495.01|490.91|494.99|490.89|495.01|490.91|494.95|490.85|9
1636879210000|2021-11-14 08:40:10|494.98|490.88|495.08|490.98|495.09|490.99|494.94|490.84|13
1636879220000|2021-11-14 08:40:20|495.07|490.97|495.14|491.04|495.14|491.04|495.04|490.94|15
1636879230000|2021-11-14 08:40:30|495.13|491.03|495.11|491.01|495.13|491.03|495.11|491.01|2
1636879240000|2021-11-14 08:40:40|495.08|490.98|495.14|491.04|495.15|491.05|495.02|490.92|12
1636879250000|2021-11-14 08:40:50|495.13|491.03|495.16|491.06|495.16|491.06|495.13|491.03|7
1636879260000|2021-11-14 08:41:00|495.15|491.05|494.99|490.89|495.15|491.05|494.98|490.88|16
1636879270000|2021-11-14 08:41:10|494.98|490.88|495.01|490.91|495.03|490.93|494.98|490.88|14
1636879280000|2021-11-14 08:41:20|495.03|490.93|495|490.9|495.05|490.95|495|490.9|10
1636879290000|2021-11-14 08:41:30|495.01|490.91|495|490.9|495.01|490.91|494.99|490.89|3
1636879300000|2021-11-14 08:41:40|494.99|490.89|494.99|490.89|495|490.9|494.99|490.89|3
1636879310000|2021-11-14 08:41:50|495.05|490.95|495.17|491.07|495.2|491.1|495.05|490.95|22
1636879320000|2021-11-14 08:42:00|495.15|491.05|495.11|491.01|495.15|491.05|495.09|490.99|9
1636879330000|2021-11-14 08:42:10|495.12|491.02|495.12|491.02|495.13|491.03|495.12|491.02|3
1636879340000|2021-11-14 08:42:20|495.13|491.03|495.19|491.09|495.2|491.1|495.13|491.03|12
1636879350000|2021-11-14 08:42:30|495.18|491.08|495.09|490.99|495.2|491.1|495.09|490.99|14
1636879360000|2021-11-14 08:42:40|495.1|491|495.1|491|495.1|491|495.1|491|1
1636879370000|2021-11-14 08:42:50|495.09|490.99|494.91|490.81|495.09|490.99|494.9|490.8|9
1636879380000|2021-11-14 08:43:00|494.92|490.82|494.93|490.83|494.94|490.84|494.92|490.82|10
1636879390000|2021-11-14 08:43:10|494.92|490.82|494.96|490.86|494.99|490.89|494.89|490.79|12
1636879400000|2021-11-14 08:43:20|494.97|490.87|494.98|490.88|494.98|490.88|494.97|490.87|4
1636879410000|2021-11-14 08:43:30|494.99|490.89|495.03|490.93|495.03|490.93|494.96|490.86|11
1636879420000|2021-11-14 08:43:40|495.05|490.95|495.09|490.99|495.09|490.99|495.05|490.95|4
1636879430000|2021-11-14 08:43:50|495.1|491|495.09|490.99|495.11|491.01|495.07|490.97|9
1636879440000|2021-11-14 08:44:00|495.1|491|495.18|491.08|495.19|491.09|495.1|491|6
1636879450000|2021-11-14 08:44:10|495.19|491.09|495.2|491.1|495.2|491.1|495.18|491.08|4
1636879460000|2021-11-14 08:44:20|495.18|491.08|495.13|491.03|495.18|491.08|495.13|491.03|5
1636879470000|2021-11-14 08:44:30|495.14|491.04|495.15|491.05|495.15|491.05|495.12|491.02|8
1636879480000|2021-11-14 08:44:40|495.14|491.04|495.13|491.03|495.15|491.05|495.12|491.02|5
1636879490000|2021-11-14 08:44:50|495.14|491.04|495.1|491|495.14|491.04|495.1|491|4
1636879500000|2021-11-14 08:45:00|495.11|491.01|495.12|491.02|495.12|491.02|495.11|491.01|2
1636879510000|2021-11-14 08:45:10|495.11|491.01|495.1|491|495.12|491.02|495.1|491|3
1636879520000|2021-11-14 08:45:20|495.09|490.99|495.1|491|495.1|491|495.09|490.99|2
1636879530000|2021-11-14 08:45:30|495.09|490.99|495.07|490.97|495.09|490.99|495.07|490.97|5
1636879540000|2021-11-14 08:45:40|495.08|490.98|495.07|490.97|495.09|490.99|495.07|490.97|5
1636879550000|2021-11-14 08:45:50|495.06|490.96|495.13|491.03|495.13|491.03|495.05|490.95|6
1636879560000|2021-11-14 08:46:00|495.15|491.05|495.32|491.22|495.32|491.22|495.15|491.05|15
1636879570000|2021-11-14 08:46:10|495.26|491.16|495.25|491.15|495.27|491.17|495.25|491.15|4
1636879580000|2021-11-14 08:46:20|495.26|491.16|495.25|491.15|495.26|491.16|495.25|491.15|2
1636879600000|2021-11-14 08:46:40|495.24|491.14|495.24|491.14|495.24|491.14|495.24|491.14|1
1636879610000|2021-11-14 08:46:50|495.25|491.15|495.26|491.16|495.26|491.16|495.24|491.14|6
1636879620000|2021-11-14 08:47:00|495.27|491.17|495.25|491.15|495.27|491.17|495.25|491.15|5
1636879630000|2021-11-14 08:47:10|495.24|491.14|495.15|491.05|495.24|491.14|495.04|490.94|17
1636879640000|2021-11-14 08:47:20|495.16|491.06|495.16|491.06|495.18|491.08|495.13|491.03|14
1636879650000|2021-11-14 08:47:30|495.15|491.05|495.14|491.04|495.16|491.06|495.14|491.04|10
1636879660000|2021-11-14 08:47:40|495.15|491.05|495.24|491.14|495.25|491.15|495.15|491.05|14
1636879670000|2021-11-14 08:47:50|495.25|491.15|495.23|491.13|495.25|491.15|495.23|491.13|3
1636879680000|2021-11-14 08:48:00|495.24|491.14|495.22|491.12|495.24|491.14|495.2|491.1|10
1636879690000|2021-11-14 08:48:10|495.21|491.11|495.28|491.18|495.3|491.2|495.21|491.11|11
1636879700000|2021-11-14 08:48:20|495.29|491.19|495.29|491.19|495.31|491.21|495.29|491.19|9
1636879710000|2021-11-14 08:48:30|495.3|491.2|495.34|491.24|495.34|491.24|495.28|491.18|10
1636879720000|2021-11-14 08:48:40|495.29|491.19|495.36|491.26|495.39|491.29|495.29|491.19|11
1636879730000|2021-11-14 08:48:50|495.38|491.28|495.43|491.33|495.43|491.33|495.37|491.27|17
1636879740000|2021-11-14 08:49:00|495.45|491.35|495.34|491.24|495.45|491.35|495.34|491.24|13
1636879750000|2021-11-14 08:49:10|495.36|491.26|495.16|491.06|495.36|491.26|495.15|491.05|21
1636879760000|2021-11-14 08:49:20|495.14|491.04|495.21|491.11|495.24|491.14|495.14|491.04|16
1636879770000|2021-11-14 08:49:30|495.2|491.1|495.16|491.06|495.2|491.1|495.15|491.05|6
1636879780000|2021-11-14 08:49:40|495.17|491.07|495.35|491.25|495.35|491.25|495.17|491.07|15
1636879790000|2021-11-14 08:49:50|495.38|491.28|495.37|491.27|495.39|491.29|495.35|491.25|6
1636879800000|2021-11-14 08:50:00|495.34|491.24|495.32|491.22|495.37|491.27|495.32|491.22|10
1636879810000|2021-11-14 08:50:10|495.36|491.26|495.33|491.23|495.36|491.26|495.31|491.21|7
1636879820000|2021-11-14 08:50:20|495.34|491.24|495.33|491.23|495.35|491.25|495.33|491.23|6
1636879830000|2021-11-14 08:50:30|495.34|491.24|495.31|491.21|495.34|491.24|495.31|491.21|3
1636879840000|2021-11-14 08:50:40|495.3|491.2|495.22|491.12|495.3|491.2|495.22|491.12|13
1636879850000|2021-11-14 08:50:50|495.21|491.11|495.04|490.94|495.21|491.11|495.03|490.93|11
1636879860000|2021-11-14 08:51:00|495.03|490.93|494.95|490.85|495.03|490.93|494.95|490.85|9
1636879870000|2021-11-14 08:51:10|494.94|490.84|494.94|490.84|494.95|490.85|494.94|490.84|3
1636879880000|2021-11-14 08:51:20|494.95|490.85|495.01|490.91|495.07|490.97|494.94|490.84|18
1636879890000|2021-11-14 08:51:30|495|490.9|495.02|490.92|495.03|490.93|495|490.9|7
1636879900000|2021-11-14 08:51:40|495.01|490.91|495.2|491.1|495.2|491.1|495.01|490.91|18
1636879910000|2021-11-14 08:51:50|495.22|491.12|495.17|491.07|495.22|491.12|495.14|491.04|7
1636879920000|2021-11-14 08:52:00|495.12|491.02|495.05|490.95|495.13|491.03|495.05|490.95|6
1636879930000|2021-11-14 08:52:10|495.04|490.94|495.03|490.93|495.05|490.95|495.03|490.93|8
1636879940000|2021-11-14 08:52:20|495.04|490.94|495.03|490.93|495.05|490.95|495.03|490.93|4
1636879950000|2021-11-14 08:52:30|495.02|490.92|495.01|490.91|495.02|490.92|495|490.9|9
1636879960000|2021-11-14 08:52:40|495.02|490.92|494.98|490.88|495.02|490.92|494.98|490.88|5
1636879970000|2021-11-14 08:52:50|494.95|490.85|494.79|490.69|494.95|490.85|494.79|490.69|15
1636879980000|2021-11-14 08:53:00|494.78|490.68|494.76|490.66|494.81|490.71|494.76|490.66|13
1636879990000|2021-11-14 08:53:10|494.78|490.68|494.78|490.68|494.78|490.68|494.78|490.68|1
1636880000000|2021-11-14 08:53:20|494.79|490.69|494.81|490.71|494.82|490.72|494.79|490.69|4
1636880020000|2021-11-14 08:53:40|494.8|490.7|494.78|490.68|494.8|490.7|494.75|490.65|13
1636880030000|2021-11-14 08:53:50|494.75|490.65|494.67|490.57|494.75|490.65|494.67|490.57|10
1636880040000|2021-11-14 08:54:00|494.65|490.55|494.64|490.54|494.66|490.56|494.63|490.53|6
1636880050000|2021-11-14 08:54:10|494.63|490.53|494.51|490.41|494.63|490.53|494.51|490.41|10
1636880060000|2021-11-14 08:54:20|494.52|490.42|494.39|490.29|494.52|490.42|494.39|490.29|13
1636880070000|2021-11-14 08:54:30|494.4|490.3|494.34|490.24|494.45|490.35|494.34|490.24|15
1636880080000|2021-11-14 08:54:40|494.35|490.25|494.36|490.26|494.42|490.32|494.31|490.21|19
1636880090000|2021-11-14 08:54:50|494.37|490.27|494.35|490.25|494.38|490.28|494.35|490.25|7
1636880100000|2021-11-14 08:55:00|494.34|490.24|494.32|490.22|494.35|490.25|494.31|490.21|7
1636880110000|2021-11-14 08:55:10|494.33|490.23|494.33|490.23|494.33|490.23|494.32|490.22|7
1636880120000|2021-11-14 08:55:20|494.32|490.22|494.31|490.21|494.33|490.23|494.31|490.21|11
1636880130000|2021-11-14 08:55:30|494.32|490.22|494.33|490.23|494.34|490.24|494.31|490.21|10
1636880140000|2021-11-14 08:55:40|494.34|490.24|494.35|490.25|494.36|490.26|494.33|490.23|5
1636880150000|2021-11-14 08:55:50|494.34|490.24|494.36|490.26|494.37|490.27|494.34|490.24|9
1636880160000|2021-11-14 08:56:00|494.35|490.25|494.36|490.26|494.36|490.26|494.35|490.25|12
1636880170000|2021-11-14 08:56:10|494.35|490.25|494.44|490.34|494.45|490.35|494.35|490.25|17
1636880180000|2021-11-14 08:56:20|494.42|490.32|494.35|490.25|494.44|490.34|494.35|490.25|7
1636880190000|2021-11-14 08:56:30|494.36|490.26|494.29|490.19|494.36|490.26|494.29|490.19|3
1636880200000|2021-11-14 08:56:40|494.28|490.18|494.12|490.02|494.28|490.18|494.12|490.02|11
1636880210000|2021-11-14 08:56:50|494.11|490.01|494.07|489.97|494.11|490.01|494.07|489.97|4
1636880220000|2021-11-14 08:57:00|494.08|489.98|494.09|489.99|494.09|489.99|494.07|489.97|4
1636880230000|2021-11-14 08:57:10|494.08|489.98|494.09|489.99|494.09|489.99|494.08|489.98|2
1636880240000|2021-11-14 08:57:20|494.07|489.97|494.09|489.99|494.09|489.99|494.07|489.97|2
1636880250000|2021-11-14 08:57:30|494.08|489.98|493.89|489.79|494.09|489.99|493.89|489.79|14
1636880260000|2021-11-14 08:57:40|493.88|489.78|493.82|489.72|493.88|489.78|493.79|489.69|27
1636880270000|2021-11-14 08:57:50|493.83|489.73|493.78|489.68|493.85|489.75|493.78|489.68|14
1636880280000|2021-11-14 08:58:00|493.79|489.69|493.79|489.69|493.79|489.69|493.78|489.68|5
1636880290000|2021-11-14 08:58:10|493.8|489.7|493.79|489.69|493.8|489.7|493.79|489.69|2
1636880300000|2021-11-14 08:58:20|493.81|489.71|493.79|489.69|493.81|489.71|493.79|489.69|7
1636880310000|2021-11-14 08:58:30|493.77|489.67|493.8|489.7|493.81|489.71|493.76|489.66|7
1636880320000|2021-11-14 08:58:40|493.81|489.71|493.88|489.78|493.94|489.84|493.81|489.71|14
1636880330000|2021-11-14 08:58:50|493.89|489.79|493.93|489.83|493.96|489.86|493.89|489.79|16
1636880340000|2021-11-14 08:59:00|493.96|489.86|494.01|489.91|494.01|489.91|493.96|489.86|3
1636880350000|2021-11-14 08:59:10|494.05|489.95|494.02|489.92|494.06|489.96|494.01|489.91|15
1636880360000|2021-11-14 08:59:20|494.01|489.91|494.02|489.92|494.05|489.95|494|489.9|15
1636880370000|2021-11-14 08:59:30|494.03|489.93|494.14|490.04|494.15|490.05|494.03|489.93|10
1636880380000|2021-11-14 08:59:40|494.13|490.03|494.14|490.04|494.16|490.06|494.11|490.01|5
1636880390000|2021-11-14 08:59:50|494.15|490.05|493.95|489.85|494.16|490.06|493.93|489.83|19
1636880400000|2021-11-14 09:00:00|493.94|489.84|493.62|489.52|493.95|489.85|493.61|489.51|24
1636880410000|2021-11-14 09:00:10|493.61|489.51|493.62|489.52|493.63|489.53|493.6|489.5|8
1636880420000|2021-11-14 09:00:20|493.64|489.54|493.67|489.57|493.67|489.57|493.64|489.54|5
1636880430000|2021-11-14 09:00:30|493.68|489.58|493.71|489.61|493.71|489.61|493.67|489.57|9
1636880440000|2021-11-14 09:00:40|493.7|489.6|493.47|489.37|493.7|489.6|493.47|489.37|23
1636880450000|2021-11-14 09:00:50|493.46|489.36|493.48|489.38|493.48|489.38|493.46|489.36|4
1636880460000|2021-11-14 09:01:00|493.49|489.39|493.52|489.42|493.52|489.42|493.49|489.39|2
1636880470000|2021-11-14 09:01:10|493.54|489.44|493.55|489.45|493.57|489.47|493.54|489.44|10
1636880480000|2021-11-14 09:01:20|493.56|489.46|493.57|489.47|493.58|489.48|493.56|489.46|6
1636880490000|2021-11-14 09:01:30|493.58|489.48|493.64|489.54|493.64|489.54|493.57|489.47|12
1636880500000|2021-11-14 09:01:40|493.65|489.55|493.71|489.61|493.71|489.61|493.65|489.55|5
1636880510000|2021-11-14 09:01:50|493.73|489.63|493.73|489.63|493.76|489.66|493.71|489.61|6
1636880520000|2021-11-14 09:02:00|493.76|489.66|493.77|489.67|493.81|489.71|493.73|489.63|10
1636880530000|2021-11-14 09:02:10|493.78|489.68|493.82|489.72|493.83|489.73|493.73|489.63|12
1636880540000|2021-11-14 09:02:20|493.86|489.76|493.83|489.73|493.88|489.78|493.83|489.73|8
1636880550000|2021-11-14 09:02:30|493.85|489.75|493.84|489.74|493.87|489.77|493.82|489.72|7
1636880560000|2021-11-14 09:02:40|493.86|489.76|493.85|489.75|493.87|489.77|493.85|489.75|5
1636880570000|2021-11-14 09:02:50|493.84|489.74|493.69|489.59|493.84|489.74|493.69|489.59|14
1636880580000|2021-11-14 09:03:00|493.7|489.6|493.69|489.59|493.72|489.62|493.69|489.59|5
1636880590000|2021-11-14 09:03:10|493.72|489.62|493.68|489.58|493.73|489.63|493.68|489.58|18
1636880600000|2021-11-14 09:03:20|493.69|489.59|493.68|489.58|493.69|489.59|493.68|489.58|2
1636880610000|2021-11-14 09:03:30|493.67|489.57|493.62|489.52|493.67|489.57|493.56|489.46|8
1636880620000|2021-11-14 09:03:40|493.55|489.45|493.4|489.3|493.55|489.45|493.4|489.3|13
1636880630000|2021-11-14 09:03:50|493.39|489.29|493.38|489.28|493.39|489.29|493.38|489.28|2
1636880640000|2021-11-14 09:04:00|493.37|489.27|493.15|489.05|493.37|489.27|493.14|489.04|11
1636880650000|2021-11-14 09:04:10|493.12|489.02|492.95|488.85|493.12|489.02|492.95|488.85|10
1636880660000|2021-11-14 09:04:20|492.94|488.84|492.98|488.88|492.99|488.89|492.94|488.84|7
1636880670000|2021-11-14 09:04:30|492.96|488.86|493.44|489.34|493.44|489.34|492.96|488.86|25
1636880680000|2021-11-14 09:04:40|493.42|489.32|493.33|489.23|493.42|489.32|493.31|489.21|8
1636880690000|2021-11-14 09:04:50|493.31|489.21|493.36|489.26|493.36|489.26|493.31|489.21|7
1636880700000|2021-11-14 09:05:00|493.35|489.25|493.22|489.12|493.35|489.25|493.22|489.12|17
1636880710000|2021-11-14 09:05:10|493.23|489.13|493.3|489.2|493.34|489.24|493.23|489.13|20
1636880720000|2021-11-14 09:05:20|493.33|489.23|493.32|489.22|493.36|489.26|493.3|489.2|5
1636880730000|2021-11-14 09:05:30|493.31|489.21|493.15|489.05|493.36|489.26|493.15|489.05|11
1636880740000|2021-11-14 09:05:40|493.17|489.07|493.24|489.14|493.24|489.14|493.09|488.99|14
1636880750000|2021-11-14 09:05:50|493.26|489.16|493.18|489.08|493.26|489.16|493.18|489.08|14
1636880760000|2021-11-14 09:06:00|493.17|489.07|493.17|489.07|493.2|489.1|493.17|489.07|7
1636880770000|2021-11-14 09:06:10|493.15|489.05|492.91|488.81|493.15|489.05|492.91|488.81|14
1636880780000|2021-11-14 09:06:20|492.9|488.8|492.89|488.79|492.91|488.81|492.89|488.79|6
1636880790000|2021-11-14 09:06:30|492.85|488.75|492.87|488.77|492.88|488.78|492.85|488.75|5
1636880800000|2021-11-14 09:06:40|492.86|488.76|492.77|488.67|492.86|488.76|492.72|488.62|11
1636880810000|2021-11-14 09:06:50|492.72|488.62|492.76|488.66|492.82|488.72|492.7|488.6|17
1636880820000|2021-11-14 09:07:00|492.72|488.62|492.62|488.52|492.72|488.62|492.59|488.49|13
1636880830000|2021-11-14 09:07:10|492.57|488.47|492.83|488.73|492.83|488.73|492.55|488.45|21
1636880840000|2021-11-14 09:07:20|492.82|488.72|492.96|488.86|492.98|488.88|492.82|488.72|24
1636880850000|2021-11-14 09:07:30|492.95|488.85|492.93|488.83|492.96|488.86|492.86|488.76|16
1636880860000|2021-11-14 09:07:40|493.03|488.93|493.13|489.03|493.13|489.03|493.02|488.92|13
1636880870000|2021-11-14 09:07:50|493.14|489.04|493.14|489.04|493.15|489.05|493.13|489.03|5
1636880880000|2021-11-14 09:08:00|493.15|489.05|492.6|488.5|493.15|489.05|492.6|488.5|24
1636880890000|2021-11-14 09:08:10|492.59|488.49|492.74|488.64|492.75|488.65|492.56|488.46|8
1636880900000|2021-11-14 09:08:20|492.8|488.7|492.78|488.68|492.84|488.74|492.78|488.68|6
1636880910000|2021-11-14 09:08:30|492.79|488.69|492.67|488.57|492.79|488.69|492.66|488.56|14
1636880920000|2021-11-14 09:08:40|492.65|488.55|492.48|488.38|492.66|488.56|492.46|488.36|15
1636880930000|2021-11-14 09:08:50|492.46|488.36|492.44|488.34|492.46|488.36|492.4|488.3|19
1636880940000|2021-11-14 09:09:00|492.43|488.33|492.56|488.46|492.58|488.48|492.43|488.33|16
1636880950000|2021-11-14 09:09:10|492.57|488.47|492.57|488.47|492.58|488.48|492.57|488.47|3
1636880960000|2021-11-14 09:09:20|492.55|488.45|492.42|488.32|492.55|488.45|492.42|488.32|11
1636880970000|2021-11-14 09:09:30|492.43|488.33|492.61|488.51|492.62|488.52|492.4|488.3|20
1636880980000|2021-11-14 09:09:40|492.6|488.5|492.62|488.52|492.62|488.52|492.6|488.5|6
1636880990000|2021-11-14 09:09:50|492.61|488.51|492.62|488.52|492.62|488.52|492.6|488.5|9
1636881000000|2021-11-14 09:10:00|492.6|488.5|492.59|488.49|492.61|488.51|492.58|488.48|12
1636881010000|2021-11-14 09:10:10|492.6|488.5|492.6|488.5|492.61|488.51|492.5|488.4|19
1636881020000|2021-11-14 09:10:20|492.64|488.54|492.81|488.71|492.82|488.72|492.64|488.54|14
1636881030000|2021-11-14 09:10:30|492.82|488.72|492.89|488.79|492.9|488.8|492.78|488.68|13
1636881040000|2021-11-14 09:10:40|492.96|488.86|493|488.9|493.01|488.91|492.93|488.83|15
1636881050000|2021-11-14 09:10:50|492.99|488.89|492.89|488.79|493.07|488.97|492.88|488.78|14
1636881060000|2021-11-14 09:11:00|492.9|488.8|492.91|488.81|492.92|488.82|492.87|488.77|9
1636881070000|2021-11-14 09:11:10|492.92|488.82|493|488.9|493|488.9|492.92|488.82|10
1636881080000|2021-11-14 09:11:20|492.99|488.89|493.01|488.91|493.03|488.93|492.98|488.88|11
1636881090000|2021-11-14 09:11:30|493|488.9|493.1|489|493.12|489.02|492.97|488.87|22
1636881100000|2021-11-14 09:11:40|493.12|489.02|493.31|489.21|493.31|489.21|493.12|489.02|14
1636881110000|2021-11-14 09:11:50|493.34|489.24|493.34|489.24|493.34|489.24|493.31|489.21|3
1636881120000|2021-11-14 09:12:00|493.35|489.25|493.37|489.27|493.38|489.28|493.34|489.24|7
1636881140000|2021-11-14 09:12:20|493.36|489.26|493.32|489.22|493.36|489.26|493.31|489.21|9
1636881150000|2021-11-14 09:12:30|493.31|489.21|493.34|489.24|493.35|489.25|493.31|489.21|9
1636881160000|2021-11-14 09:12:40|493.33|489.23|493.33|489.23|493.4|489.3|493.33|489.23|20
1636881170000|2021-11-14 09:12:50|493.32|489.22|493.32|489.22|493.35|489.25|493.32|489.22|11
1636881180000|2021-11-14 09:13:00|493.31|489.21|493.31|489.21|493.34|489.24|493.28|489.18|13
1636881190000|2021-11-14 09:13:10|493.3|489.2|493.26|489.16|493.3|489.2|493.25|489.15|6
1636881200000|2021-11-14 09:13:20|493.27|489.17|493.17|489.07|493.27|489.17|493.17|489.07|7
1636881210000|2021-11-14 09:13:30|493.18|489.08|493.13|489.03|493.18|489.08|493.07|488.97|12
1636881220000|2021-11-14 09:13:40|493.12|489.02|493.14|489.04|493.15|489.05|493.09|488.99|10
1636881230000|2021-11-14 09:13:50|493.15|489.05|493.14|489.04|493.19|489.09|493.14|489.04|7
1636881240000|2021-11-14 09:14:00|493.15|489.05|493.76|489.66|493.82|489.72|493.15|489.05|24
1636881250000|2021-11-14 09:14:10|493.75|489.65|493.72|489.62|493.75|489.65|493.7|489.6|13
1636881260000|2021-11-14 09:14:20|493.7|489.6|493.69|489.59|493.71|489.61|493.69|489.59|10
1636881270000|2021-11-14 09:14:30|493.72|489.62|493.73|489.63|493.75|489.65|493.69|489.59|14
1636881280000|2021-11-14 09:14:40|493.89|489.79|494.01|489.91|494.06|489.96|493.87|489.77|22
1636881290000|2021-11-14 09:14:50|494.04|489.94|494.2|490.1|494.21|490.11|494|489.9|22
1636881300000|2021-11-14 09:15:00|494.21|490.11|493.83|489.73|494.21|490.11|493.81|489.71|24
1636881310000|2021-11-14 09:15:10|493.82|489.72|493.93|489.83|493.94|489.84|493.82|489.72|7
1636881320000|2021-11-14 09:15:20|493.94|489.84|494.06|489.96|494.06|489.96|493.94|489.84|17
1636881330000|2021-11-14 09:15:30|494.08|489.98|494.17|490.07|494.17|490.07|494.08|489.98|10
1636881350000|2021-11-14 09:15:50|494.23|490.13|494.29|490.19|494.29|490.19|494.23|490.13|5
1636881360000|2021-11-14 09:16:00|494.3|490.2|494.56|490.46|494.56|490.46|494.3|490.2|17
1636881370000|2021-11-14 09:16:10|494.58|490.48|494.6|490.5|494.63|490.53|494.57|490.47|7
1636881380000|2021-11-14 09:16:20|494.59|490.49|494.48|490.38|494.59|490.49|494.44|490.34|14
1636881390000|2021-11-14 09:16:30|494.47|490.37|494.45|490.35|494.48|490.38|494.38|490.28|10
1636881400000|2021-11-14 09:16:40|494.41|490.31|494.45|490.35|494.49|490.39|494.41|490.31|8
1636881410000|2021-11-14 09:16:50|494.43|490.33|494.44|490.34|494.44|490.34|494.43|490.33|2
1636881420000|2021-11-14 09:17:00|494.42|490.32|494.41|490.31|494.42|490.32|494.39|490.29|9
1636881430000|2021-11-14 09:17:10|494.4|490.3|494.53|490.43|494.54|490.44|494.4|490.3|10
1636881440000|2021-11-14 09:17:20|494.54|490.44|494.59|490.49|494.59|490.49|494.52|490.42|8
1636881450000|2021-11-14 09:17:30|494.61|490.51|494.61|490.51|494.61|490.51|494.61|490.51|1
1636881460000|2021-11-14 09:17:40|494.6|490.5|494.6|490.5|494.6|490.5|494.59|490.49|5
1636881470000|2021-11-14 09:17:50|494.63|490.53|494.64|490.54|494.68|490.58|494.63|490.53|6
1636881480000|2021-11-14 09:18:00|494.68|490.58|494.69|490.59|494.69|490.59|494.68|490.58|2
1636881490000|2021-11-14 09:18:10|494.68|490.58|494.69|490.59|494.69|490.59|494.65|490.55|4
1636881500000|2021-11-14 09:18:20|494.7|490.6|494.76|490.66|494.76|490.66|494.69|490.59|9
1636881510000|2021-11-14 09:18:30|494.77|490.67|494.8|490.7|494.81|490.71|494.76|490.66|7
1636881520000|2021-11-14 09:18:40|494.79|490.69|494.77|490.67|494.79|490.69|494.77|490.67|7
1636881530000|2021-11-14 09:18:50|494.76|490.66|494.75|490.65|494.77|490.67|494.73|490.63|11
1636881540000|2021-11-14 09:19:00|494.76|490.66|494.86|490.76|494.86|490.76|494.76|490.66|17
1636881550000|2021-11-14 09:19:10|494.85|490.75|494.85|490.75|494.85|490.75|494.85|490.75|1
1636881560000|2021-11-14 09:19:20|494.89|490.79|494.94|490.84|494.94|490.84|494.89|490.79|8
1636881570000|2021-11-14 09:19:30|494.93|490.83|494.94|490.84|494.94|490.84|494.93|490.83|2
1636881580000|2021-11-14 09:19:40|494.93|490.83|494.96|490.86|494.96|490.86|494.93|490.83|6
1636881590000|2021-11-14 09:19:50|494.97|490.87|494.97|490.87|494.97|490.87|494.96|490.86|5
1636881600000|2021-11-14 09:20:00|494.96|490.86|494.76|490.66|494.97|490.87|494.76|490.66|17
1636881610000|2021-11-14 09:20:10|494.75|490.65|494.75|490.65|494.77|490.67|494.75|490.65|5
1636881620000|2021-11-14 09:20:20|494.74|490.64|494.79|490.69|494.81|490.71|494.74|490.64|9
1636881630000|2021-11-14 09:20:30|494.77|490.67|494.81|490.71|494.81|490.71|494.74|490.64|8
1636881640000|2021-11-14 09:20:40|494.79|490.69|494.73|490.63|494.79|490.69|494.72|490.62|18
1636881650000|2021-11-14 09:20:50|494.72|490.62|494.87|490.77|494.87|490.77|494.7|490.6|17
1636881660000|2021-11-14 09:21:00|494.85|490.75|494.92|490.82|494.92|490.82|494.83|490.73|9
1636881670000|2021-11-14 09:21:10|494.9|490.8|494.93|490.83|494.94|490.84|494.88|490.78|6
1636881680000|2021-11-14 09:21:20|494.94|490.84|494.94|490.84|494.94|490.84|494.94|490.84|1
1636881690000|2021-11-14 09:21:30|494.93|490.83|494.93|490.83|494.94|490.84|494.93|490.83|3
1636881700000|2021-11-14 09:21:40|494.95|490.85|494.75|490.65|494.98|490.88|494.74|490.64|10
1636881710000|2021-11-14 09:21:50|494.74|490.64|494.53|490.43|494.75|490.65|494.53|490.43|16
1636881720000|2021-11-14 09:22:00|494.55|490.45|494.55|490.45|494.56|490.46|494.55|490.45|3
1636881730000|2021-11-14 09:22:10|494.56|490.46|494.56|490.46|494.56|490.46|494.55|490.45|7
1636881740000|2021-11-14 09:22:20|494.47|490.37|494.38|490.28|494.47|490.37|494.38|490.28|6
1636881750000|2021-11-14 09:22:30|494.36|490.26|494.26|490.16|494.36|490.26|494.26|490.16|6
1636881760000|2021-11-14 09:22:40|494.27|490.17|494.49|490.39|494.54|490.44|494.27|490.17|23
1636881770000|2021-11-14 09:22:50|494.5|490.4|494.52|490.42|494.53|490.43|494.49|490.39|5
1636881780000|2021-11-14 09:23:00|494.53|490.43|494.58|490.48|494.59|490.49|494.53|490.43|5
1636881790000|2021-11-14 09:23:10|494.57|490.47|494.56|490.46|494.57|490.47|494.56|490.46|6
1636881800000|2021-11-14 09:23:20|494.57|490.47|494.56|490.46|494.57|490.47|494.55|490.45|8
1636881810000|2021-11-14 09:23:30|494.59|490.49|494.94|490.84|494.94|490.84|494.56|490.46|21
1636881820000|2021-11-14 09:23:40|494.92|490.82|495.04|490.94|495.04|490.94|494.88|490.78|18
1636881830000|2021-11-14 09:23:50|495.08|490.98|495.06|490.96|495.14|491.04|495.04|490.94|16
1636881840000|2021-11-14 09:24:00|495.07|490.97|495.01|490.91|495.07|490.97|495|490.9|4
1636881850000|2021-11-14 09:24:10|495.03|490.93|495.01|490.91|495.03|490.93|495.01|490.91|4
1636881860000|2021-11-14 09:24:20|495|490.9|495.06|490.96|495.06|490.96|494.98|490.88|13
1636881870000|2021-11-14 09:24:30|495.02|490.92|495.13|491.03|495.15|491.05|495.02|490.92|17
1636881880000|2021-11-14 09:24:40|495.14|491.04|495.15|491.05|495.16|491.06|495.11|491.01|12
1636881890000|2021-11-14 09:24:50|495.16|491.06|495.15|491.05|495.16|491.06|495.15|491.05|2
1636881900000|2021-11-14 09:25:00|495.13|491.03|495.12|491.02|495.15|491.05|495.1|491|6
1636881910000|2021-11-14 09:25:10|495.11|491.01|495.12|491.02|495.12|491.02|495.1|491|5
1636881920000|2021-11-14 09:25:20|495.11|491.01|495.11|491.01|495.11|491.01|495.09|490.99|5
1636881930000|2021-11-14 09:25:30|495.12|491.02|495.14|491.04|495.16|491.06|495.11|491.01|6
1636881940000|2021-11-14 09:25:40|495.16|491.06|494.84|490.74|495.17|491.07|494.83|490.73|17
1636881950000|2021-11-14 09:25:50|494.83|490.73|494.84|490.74|494.84|490.74|494.83|490.73|4
1636881960000|2021-11-14 09:26:00|494.82|490.72|494.81|490.71|494.82|490.72|494.8|490.7|11
1636881970000|2021-11-14 09:26:10|494.8|490.7|494.79|490.69|494.81|490.71|494.71|490.61|19
1636881980000|2021-11-14 09:26:20|494.8|490.7|494.83|490.73|494.83|490.73|494.76|490.66|18
1636881990000|2021-11-14 09:26:30|494.84|490.74|494.84|490.74|494.84|490.74|494.83|490.73|5
1636882000000|2021-11-14 09:26:40|494.85|490.75|495.04|490.94|495.04|490.94|494.85|490.75|11
1636882010000|2021-11-14 09:26:50|495.02|490.92|495.04|490.94|495.07|490.97|495.02|490.92|4
1636882030000|2021-11-14 09:27:10|495.03|490.93|495.06|490.96|495.06|490.96|495.03|490.93|5
1636882040000|2021-11-14 09:27:20|495.05|490.95|495.05|490.95|495.06|490.96|495.04|490.94|9
1636882050000|2021-11-14 09:27:30|495.09|490.99|495.09|490.99|495.09|490.99|495.06|490.96|3
1636882060000|2021-11-14 09:27:40|495.07|490.97|495.1|491|495.1|491|495.07|490.97|6
1636882070000|2021-11-14 09:27:50|495.11|491.01|495.12|491.02|495.12|491.02|495.11|491.01|2
1636882080000|2021-11-14 09:28:00|495.11|491.01|495.13|491.03|495.13|491.03|495.11|491.01|7
1636882090000|2021-11-14 09:28:10|495.12|491.02|495.14|491.04|495.14|491.04|495.12|491.02|3
1636882100000|2021-11-14 09:28:20|495.13|491.03|495.21|491.11|495.21|491.11|495.12|491.02|8
1636882110000|2021-11-14 09:28:30|495.24|491.14|495.38|491.28|495.4|491.3|495.24|491.14|11
1636882130000|2021-11-14 09:28:50|495.37|491.27|495.55|491.45|495.56|491.46|495.37|491.27|16
1636882140000|2021-11-14 09:29:00|495.54|491.44|495.64|491.54|495.65|491.55|495.54|491.44|13
1636882150000|2021-11-14 09:29:10|495.65|491.55|495.74|491.64|495.74|491.64|495.59|491.49|17
1636882160000|2021-11-14 09:29:20|495.75|491.65|495.75|491.65|495.83|491.73|495.7|491.6|23
1636882170000|2021-11-14 09:29:30|495.74|491.64|495.64|491.54|495.75|491.65|495.64|491.54|9
1636882180000|2021-11-14 09:29:40|495.6|491.5|495.74|491.64|495.75|491.65|495.59|491.49|16
1636882190000|2021-11-14 09:29:50|495.71|491.61|495.75|491.65|495.82|491.72|495.71|491.61|13
1636882200000|2021-11-14 09:30:00|495.76|491.66|495.71|491.61|495.79|491.69|495.7|491.6|9
1636882210000|2021-11-14 09:30:10|495.7|491.6|495.63|491.53|495.7|491.6|495.6|491.5|19
1636882220000|2021-11-14 09:30:20|495.68|491.58|495.78|491.68|495.79|491.69|495.64|491.54|15
1636882230000|2021-11-14 09:30:30|495.77|491.67|495.78|491.68|495.79|491.69|495.77|491.67|4
1636882240000|2021-11-14 09:30:40|495.77|491.67|495.75|491.65|495.79|491.69|495.73|491.63|7
1636882250000|2021-11-14 09:30:50|495.71|491.61|495.76|491.66|495.76|491.66|495.71|491.61|4
1636882260000|2021-11-14 09:31:00|495.75|491.65|495.77|491.67|495.77|491.67|495.75|491.65|4
1636882270000|2021-11-14 09:31:10|495.76|491.66|495.77|491.67|495.77|491.67|495.76|491.66|2
1636882280000|2021-11-14 09:31:20|495.78|491.68|495.82|491.72|495.82|491.72|495.77|491.67|8
1636882290000|2021-11-14 09:31:30|495.85|491.75|495.71|491.61|495.86|491.76|495.71|491.61|11
1636882300000|2021-11-14 09:31:40|495.72|491.62|495.71|491.61|495.72|491.62|495.71|491.61|2
1636882310000|2021-11-14 09:31:50|495.72|491.62|495.62|491.52|495.72|491.62|495.62|491.52|13
1636882320000|2021-11-14 09:32:00|495.59|491.49|495.6|491.5|495.64|491.54|495.54|491.44|11
1636882330000|2021-11-14 09:32:10|495.61|491.51|495.55|491.45|495.61|491.51|495.53|491.43|9
1636882340000|2021-11-14 09:32:20|495.56|491.46|495.56|491.46|495.56|491.46|495.55|491.45|5
1636882350000|2021-11-14 09:32:30|495.55|491.45|495.58|491.48|495.58|491.48|495.55|491.45|3
1636882360000|2021-11-14 09:32:40|495.57|491.47|495.56|491.46|495.57|491.47|495.55|491.45|6
1636882370000|2021-11-14 09:32:50|495.55|491.45|495.57|491.47|495.57|491.47|495.55|491.45|5
1636882380000|2021-11-14 09:33:00|495.56|491.46|495.57|491.47|495.57|491.47|495.56|491.46|6
1636882390000|2021-11-14 09:33:10|495.55|491.45|495.54|491.44|495.55|491.45|495.53|491.43|6
1636882400000|2021-11-14 09:33:20|495.53|491.43|495.54|491.44|495.54|491.44|495.53|491.43|4
1636882410000|2021-11-14 09:33:30|495.52|491.42|495.58|491.48|495.58|491.48|495.52|491.42|6
1636882420000|2021-11-14 09:33:40|495.61|491.51|495.75|491.65|495.75|491.65|495.61|491.51|15
1636882430000|2021-11-14 09:33:50|495.8|491.7|495.73|491.63|495.8|491.7|495.72|491.62|10
1636882440000|2021-11-14 09:34:00|495.72|491.62|495.71|491.61|495.72|491.62|495.67|491.57|14
1636882450000|2021-11-14 09:34:10|495.72|491.62|495.68|491.58|495.72|491.62|495.68|491.58|12
1636882460000|2021-11-14 09:34:20|495.69|491.59|495.68|491.58|495.69|491.59|495.68|491.58|4
1636882470000|2021-11-14 09:34:30|495.69|491.59|495.68|491.58|495.7|491.6|495.67|491.57|12
1636882480000|2021-11-14 09:34:40|495.69|491.59|495.6|491.5|495.7|491.6|495.59|491.49|9
1636882490000|2021-11-14 09:34:50|495.61|491.51|495.59|491.49|495.61|491.51|495.59|491.49|11
1636882500000|2021-11-14 09:35:00|495.6|491.5|495.57|491.47|495.6|491.5|495.46|491.36|19
1636882510000|2021-11-14 09:35:10|495.58|491.48|495.64|491.54|495.64|491.54|495.57|491.47|8
1636882520000|2021-11-14 09:35:20|495.63|491.53|495.64|491.54|495.65|491.55|495.63|491.53|4
1636882530000|2021-11-14 09:35:30|495.65|491.55|495.64|491.54|495.65|491.55|495.64|491.54|4
1636882540000|2021-11-14 09:35:40|495.65|491.55|495.63|491.53|495.65|491.55|495.61|491.51|8
1636882550000|2021-11-14 09:35:50|495.62|491.52|495.63|491.53|495.64|491.54|495.62|491.52|7
1636882560000|2021-11-14 09:36:00|495.61|491.51|495.59|491.49|495.62|491.52|495.57|491.47|9
1636882570000|2021-11-14 09:36:10|495.6|491.5|495.61|491.51|495.62|491.52|495.6|491.5|4
1636882580000|2021-11-14 09:36:20|495.6|491.5|495.62|491.52|495.62|491.52|495.6|491.5|5
1636882590000|2021-11-14 09:36:30|495.61|491.51|495.59|491.49|495.62|491.52|495.59|491.49|6
1636882600000|2021-11-14 09:36:40|495.65|491.55|495.99|491.89|495.99|491.89|495.65|491.55|15
1636882610000|2021-11-14 09:36:50|496.03|491.93|495.86|491.76|496.03|491.93|495.82|491.72|20
1636882620000|2021-11-14 09:37:00|495.85|491.75|495.8|491.7|495.85|491.75|495.76|491.66|14
1636882630000|2021-11-14 09:37:10|495.82|491.72|495.8|491.7|495.82|491.72|495.8|491.7|6
1636882640000|2021-11-14 09:37:20|495.81|491.71|495.79|491.69|495.81|491.71|495.79|491.69|3
1636882650000|2021-11-14 09:37:30|495.8|491.7|495.83|491.73|495.83|491.73|495.8|491.7|8
1636882660000|2021-11-14 09:37:40|495.82|491.72|495.82|491.72|495.82|491.72|495.81|491.71|3
1636882670000|2021-11-14 09:37:50|495.81|491.71|495.82|491.72|495.82|491.72|495.81|491.71|2
1636882680000|2021-11-14 09:38:00|495.83|491.73|495.84|491.74|495.85|491.75|495.83|491.73|6
1636882690000|2021-11-14 09:38:10|495.85|491.75|495.88|491.78|495.88|491.78|495.85|491.75|8
1636882700000|2021-11-14 09:38:20|495.89|491.79|496.25|492.15|496.28|492.18|495.89|491.79|24
1636882710000|2021-11-14 09:38:30|496.23|492.13|496.21|492.11|496.26|492.16|496.2|492.1|11
1636882720000|2021-11-14 09:38:40|496.22|492.12|496.55|492.45|496.55|492.45|496.21|492.11|12
1636882730000|2021-11-14 09:38:50|496.56|492.46|496.46|492.36|496.57|492.47|496.46|492.36|6
1636882740000|2021-11-14 09:39:00|496.44|492.34|496.43|492.33|496.44|492.34|496.41|492.31|10
1636882750000|2021-11-14 09:39:10|496.42|492.32|496.4|492.3|496.43|492.33|496.4|492.3|3
1636882760000|2021-11-14 09:39:20|496.34|492.24|496.34|492.24|496.34|492.24|496.33|492.23|3
1636882770000|2021-11-14 09:39:30|496.33|492.23|496.32|492.22|496.33|492.23|496.32|492.22|2
1636882780000|2021-11-14 09:39:40|496.34|492.24|496.33|492.23|496.34|492.24|496.32|492.22|3
1636882790000|2021-11-14 09:39:50|496.38|492.28|496.33|492.23|496.38|492.28|496.32|492.22|7
1636882800000|2021-11-14 09:40:00|496.32|492.22|495.97|491.87|496.32|492.22|495.97|491.87|15
1636882810000|2021-11-14 09:40:10|495.98|491.88|496.02|491.92|496.04|491.94|495.98|491.88|12
1636882820000|2021-11-14 09:40:20|496.03|491.93|496.3|492.2|496.3|492.2|496.03|491.93|15
1636882830000|2021-11-14 09:40:30|496.29|492.19|496.28|492.18|496.32|492.22|496.28|492.18|6
1636882840000|2021-11-14 09:40:40|496.25|492.15|496.44|492.34|496.44|492.34|496.24|492.14|14
1636882850000|2021-11-14 09:40:50|496.43|492.33|496.41|492.31|496.44|492.34|496.4|492.3|9
1636882860000|2021-11-14 09:41:00|496.4|492.3|496.68|492.58|496.69|492.59|496.4|492.3|18
1636882870000|2021-11-14 09:41:10|496.69|492.59|496.68|492.58|496.69|492.59|496.68|492.58|2
1636882880000|2021-11-14 09:41:20|496.69|492.59|496.7|492.6|496.7|492.6|496.69|492.59|6
1636882890000|2021-11-14 09:41:30|496.69|492.59|496.67|492.57|496.69|492.59|496.67|492.57|6
1636882900000|2021-11-14 09:41:40|496.66|492.56|496.68|492.58|496.68|492.58|496.66|492.56|5
1636882920000|2021-11-14 09:42:00|496.69|492.59|496.68|492.58|496.69|492.59|496.67|492.57|8
1636882930000|2021-11-14 09:42:10|496.69|492.59|496.68|492.58|496.69|492.59|496.67|492.57|4
1636882940000|2021-11-14 09:42:20|496.61|492.51|496.45|492.35|496.61|492.51|496.45|492.35|14
1636882950000|2021-11-14 09:42:30|496.46|492.36|496.4|492.3|496.46|492.36|496.37|492.27|14
1636882960000|2021-11-14 09:42:40|496.39|492.29|496.42|492.32|496.48|492.38|496.39|492.29|12
1636882970000|2021-11-14 09:42:50|496.41|492.31|496.33|492.23|496.45|492.35|496.32|492.22|20
1636882980000|2021-11-14 09:43:00|496.34|492.24|496.31|492.21|496.37|492.27|496.29|492.19|14
1636882990000|2021-11-14 09:43:10|496.3|492.2|496.31|492.21|496.33|492.23|496.29|492.19|18
1636883000000|2021-11-14 09:43:20|496.29|492.19|496.51|492.41|496.52|492.42|496.26|492.16|22
1636883010000|2021-11-14 09:43:30|496.49|492.39|496.46|492.36|496.51|492.41|496.46|492.36|11
1636883020000|2021-11-14 09:43:40|496.47|492.37|496.45|492.35|496.52|492.42|496.44|492.34|13
1636883030000|2021-11-14 09:43:50|496.44|492.34|496.42|492.32|496.46|492.36|496.42|492.32|12
1636883040000|2021-11-14 09:44:00|496.41|492.31|496.41|492.31|496.42|492.32|496.4|492.3|7
1636883050000|2021-11-14 09:44:10|496.4|492.3|496.48|492.38|496.48|492.38|496.4|492.3|11
1636883060000|2021-11-14 09:44:20|496.47|492.37|496.45|492.35|496.48|492.38|496.45|492.35|8
1636883070000|2021-11-14 09:44:30|496.46|492.36|496.4|492.3|496.46|492.36|496.4|492.3|7
1636883080000|2021-11-14 09:44:40|496.39|492.29|495.79|491.69|496.39|492.29|495.79|491.69|26
1636883090000|2021-11-14 09:44:50|495.78|491.68|495.74|491.64|495.78|491.68|495.65|491.55|6
1636883100000|2021-11-14 09:45:00|495.75|491.65|495.73|491.63|495.76|491.66|495.72|491.62|8
1636883110000|2021-11-14 09:45:10|495.74|491.64|495.65|491.55|495.76|491.66|495.64|491.54|6
1636883120000|2021-11-14 09:45:20|495.64|491.54|495.6|491.5|495.65|491.55|495.59|491.49|7
1636883130000|2021-11-14 09:45:30|495.59|491.49|495.59|491.49|495.61|491.51|495.59|491.49|5
1636883140000|2021-11-14 09:45:40|495.6|491.5|495.61|491.51|495.61|491.51|495.58|491.48|12
1636883150000|2021-11-14 09:45:50|495.58|491.48|495.52|491.42|495.58|491.48|495.52|491.42|10
1636883160000|2021-11-14 09:46:00|495.51|491.41|495.47|491.37|495.51|491.41|495.46|491.36|5
1636883170000|2021-11-14 09:46:10|495.46|491.36|495.46|491.36|495.47|491.37|495.45|491.35|8
1636883180000|2021-11-14 09:46:20|495.44|491.34|495.32|491.22|495.46|491.36|495.31|491.21|16
1636883190000|2021-11-14 09:46:30|495.31|491.21|495.26|491.16|495.31|491.21|495.26|491.16|5
1636883200000|2021-11-14 09:46:40|495.27|491.17|495.25|491.15|495.27|491.17|495.24|491.14|5
1636883210000|2021-11-14 09:46:50|495.24|491.14|495.26|491.16|495.26|491.16|495.23|491.13|13
1636883220000|2021-11-14 09:47:00|495.25|491.15|495.23|491.13|495.27|491.17|495.22|491.12|16
1636883230000|2021-11-14 09:47:10|495.24|491.14|495.25|491.15|495.25|491.15|495.24|491.14|2
1636883240000|2021-11-14 09:47:20|495.26|491.16|495.26|491.16|495.27|491.17|495.24|491.14|13
1636883250000|2021-11-14 09:47:30|495.24|491.14|495.24|491.14|495.25|491.15|495.22|491.12|11
1636883260000|2021-11-14 09:47:40|495.25|491.15|495.23|491.13|495.26|491.16|495.23|491.13|7
1636883270000|2021-11-14 09:47:50|495.24|491.14|495.22|491.12|495.24|491.14|495.22|491.12|11
1636883280000|2021-11-14 09:48:00|495.28|491.18|495.22|491.12|495.28|491.18|495.21|491.11|7
1636883290000|2021-11-14 09:48:10|495.23|491.13|495.23|491.13|495.24|491.14|495.22|491.12|9
1636883300000|2021-11-14 09:48:20|495.24|491.14|495.56|491.46|495.56|491.46|495.24|491.14|15
1636883310000|2021-11-14 09:48:30|495.61|491.51|495.69|491.59|495.73|491.63|495.61|491.51|10
1636883320000|2021-11-14 09:48:40|495.64|491.54|495.72|491.62|495.73|491.63|495.64|491.54|6
1636883330000|2021-11-14 09:48:50|495.74|491.64|495.74|491.64|495.75|491.65|495.73|491.63|7
1636883340000|2021-11-14 09:49:00|495.69|491.59|495.62|491.52|495.69|491.59|495.61|491.51|8
1636883350000|2021-11-14 09:49:10|495.61|491.51|495.58|491.48|495.62|491.52|495.57|491.47|8
1636883360000|2021-11-14 09:49:20|495.57|491.47|495.57|491.47|495.6|491.5|495.57|491.47|5
1636883370000|2021-11-14 09:49:30|495.56|491.46|495.57|491.47|495.57|491.47|495.56|491.46|2
1636883380000|2021-11-14 09:49:40|495.55|491.45|495.55|491.45|495.55|491.45|495.54|491.44|5
1636883390000|2021-11-14 09:49:50|495.57|491.47|495.57|491.47|495.57|491.47|495.54|491.44|9
1636883400000|2021-11-14 09:50:00|495.55|491.45|495.47|491.37|495.55|491.45|495.45|491.35|18
1636883410000|2021-11-14 09:50:10|495.49|491.39|495.47|491.37|495.49|491.39|495.47|491.37|13
1636883420000|2021-11-14 09:50:20|495.48|491.38|495.43|491.33|495.48|491.38|495.43|491.33|6
1636883430000|2021-11-14 09:50:30|495.42|491.32|495.42|491.32|495.43|491.33|495.41|491.31|12
1636883440000|2021-11-14 09:50:40|495.43|491.33|495.39|491.29|495.44|491.34|495.38|491.28|19
1636883450000|2021-11-14 09:50:50|495.38|491.28|495.38|491.28|495.42|491.32|495.38|491.28|11
1636883460000|2021-11-14 09:51:00|495.39|491.29|495.38|491.28|495.39|491.29|495.38|491.28|2
1636883470000|2021-11-14 09:51:10|495.37|491.27|495.37|491.27|495.38|491.28|495.37|491.27|3
1636883480000|2021-11-14 09:51:20|495.36|491.26|495.19|491.09|495.36|491.26|495.19|491.09|9
1636883490000|2021-11-14 09:51:30|495.16|491.06|495.12|491.02|495.16|491.06|495.12|491.02|5
1636883500000|2021-11-14 09:51:40|495.11|491.01|494.86|490.76|495.11|491.01|494.86|490.76|18
1636883510000|2021-11-14 09:51:50|494.83|490.73|494.51|490.41|494.85|490.75|494.51|490.41|20
1636883520000|2021-11-14 09:52:00|494.5|490.4|494.51|490.41|494.51|490.41|494.5|490.4|6
1636883530000|2021-11-14 09:52:10|494.32|490.22|494.32|490.22|494.33|490.23|494.32|490.22|7
1636883540000|2021-11-14 09:52:20|494.33|490.23|494.34|490.24|494.35|490.25|494.32|490.22|7
1636883550000|2021-11-14 09:52:30|494.33|490.23|494.34|490.24|494.34|490.24|494.33|490.23|4
1636883560000|2021-11-14 09:52:40|494.33|490.23|494.41|490.31|494.41|490.31|494.33|490.23|4
1636883570000|2021-11-14 09:52:50|494.42|490.32|494.42|490.32|494.43|490.33|494.42|490.32|3
1636883580000|2021-11-14 09:53:00|494.46|490.36|494.54|490.44|494.55|490.45|494.45|490.35|9
1636883590000|2021-11-14 09:53:10|494.55|490.45|494.55|490.45|494.56|490.46|494.55|490.45|3
1636883600000|2021-11-14 09:53:20|494.56|490.46|494.56|490.46|494.56|490.46|494.56|490.46|1
1636883610000|2021-11-14 09:53:30|494.59|490.49|494.73|490.63|494.73|490.63|494.59|490.49|10
1636883620000|2021-11-14 09:53:40|494.72|490.62|494.73|490.63|494.73|490.63|494.72|490.62|6
1636883630000|2021-11-14 09:53:50|494.74|490.64|494.74|490.64|494.74|490.64|494.73|490.63|3
1636883640000|2021-11-14 09:54:00|494.75|490.65|494.74|490.64|494.75|490.65|494.71|490.61|7
1636883650000|2021-11-14 09:54:10|494.73|490.63|494.74|490.64|494.74|490.64|494.73|490.63|2
1636883660000|2021-11-14 09:54:20|494.73|490.63|494.71|490.61|494.74|490.64|494.7|490.6|14
1636883670000|2021-11-14 09:54:30|494.72|490.62|494.71|490.61|494.72|490.62|494.71|490.61|6
1636883680000|2021-11-14 09:54:40|494.73|490.63|494.72|490.62|494.73|490.63|494.72|490.62|2
1636883690000|2021-11-14 09:54:50|494.73|490.63|494.72|490.62|494.73|490.63|494.72|490.62|2
1636883700000|2021-11-14 09:55:00|494.73|490.63|494.68|490.58|494.73|490.63|494.68|490.58|4
1636883710000|2021-11-14 09:55:10|494.69|490.59|495|490.9|495|490.9|494.69|490.59|13
1636883720000|2021-11-14 09:55:20|495.01|490.91|495.09|490.99|495.09|490.99|495|490.9|8
1636883730000|2021-11-14 09:55:30|495.12|491.02|495.18|491.08|495.18|491.08|495.12|491.02|10
1636883740000|2021-11-14 09:55:40|495.17|491.07|495.19|491.09|495.2|491.1|495.17|491.07|11
1636883750000|2021-11-14 09:55:50|495.27|491.17|495.31|491.21|495.31|491.21|495.27|491.17|4
1636883760000|2021-11-14 09:56:00|495.3|491.2|495.3|491.2|495.31|491.21|495.3|491.2|3
1636883770000|2021-11-14 09:56:10|495.31|491.21|495.3|491.2|495.32|491.22|495.3|491.2|5
1636883780000|2021-11-14 09:56:20|495.29|491.19|495.25|491.15|495.29|491.19|495.25|491.15|2
1636883800000|2021-11-14 09:56:40|495.24|491.14|495.25|491.15|495.29|491.19|495.24|491.14|8
1636883820000|2021-11-14 09:57:00|495.24|491.14|495.24|491.14|495.24|491.14|495.24|491.14|1
1636883830000|2021-11-14 09:57:10|495.17|491.07|494.94|490.84|495.17|491.07|494.94|490.84|10
1636883840000|2021-11-14 09:57:20|494.93|490.83|494.72|490.62|494.93|490.83|494.72|490.62|18
1636883850000|2021-11-14 09:57:30|494.71|490.61|494.45|490.35|494.71|490.61|494.45|490.35|16
1636883860000|2021-11-14 09:57:40|494.46|490.36|494.37|490.27|494.46|490.36|494.37|490.27|11
1636883870000|2021-11-14 09:57:50|494.36|490.26|494.3|490.2|494.36|490.26|494.28|490.18|6
1636883880000|2021-11-14 09:58:00|494.31|490.21|494.23|490.13|494.34|490.24|494.23|490.13|6
1636883890000|2021-11-14 09:58:10|494.22|490.12|494.31|490.21|494.31|490.21|494.22|490.12|8
1636883900000|2021-11-14 09:58:20|494.34|490.24|494.38|490.28|494.38|490.28|494.33|490.23|11
1636883910000|2021-11-14 09:58:30|494.35|490.25|494.52|490.42|494.53|490.43|494.35|490.25|10
1636883920000|2021-11-14 09:58:40|494.53|490.43|494.6|490.5|494.6|490.5|494.51|490.41|15
1636883930000|2021-11-14 09:58:50|494.66|490.56|494.74|490.64|494.81|490.71|494.66|490.56|13
1636883940000|2021-11-14 09:59:00|494.75|490.65|494.81|490.71|494.81|490.71|494.74|490.64|9
1636883950000|2021-11-14 09:59:10|494.8|490.7|494.78|490.68|494.81|490.71|494.78|490.68|11
1636883960000|2021-11-14 09:59:20|494.79|490.69|494.54|490.44|494.79|490.69|494.53|490.43|10
1636883970000|2021-11-14 09:59:30|494.53|490.43|494.55|490.45|494.55|490.45|494.53|490.43|9
1636883980000|2021-11-14 09:59:40|494.54|490.44|494.48|490.38|494.54|490.44|494.48|490.38|5
1636883990000|2021-11-14 09:59:50|494.47|490.37|494.5|490.4|494.51|490.41|494.47|490.37|8
1636884000000|2021-11-14 10:00:00|494.48|490.38|493.85|489.75|494.48|490.38|493.84|489.74|21
1636884010000|2021-11-14 10:00:10|493.82|489.72|493.64|489.54|493.84|489.74|493.64|489.54|22
1636884020000|2021-11-14 10:00:20|493.63|489.53|493.67|489.57|493.67|489.57|493.62|489.52|8
1636884030000|2021-11-14 10:00:30|493.68|489.58|493.68|489.58|493.68|489.58|493.68|489.58|1
1636884040000|2021-11-14 10:00:40|493.7|489.6|494.16|490.06|494.22|490.12|493.7|489.6|30
1636884050000|2021-11-14 10:00:50|494.15|490.05|494.05|489.95|494.16|490.06|494.04|489.94|12
1636884060000|2021-11-14 10:01:00|494.06|489.96|494.1|490|494.1|490|494.04|489.94|9
1636884070000|2021-11-14 10:01:10|494.11|490.01|494.17|490.07|494.19|490.09|494.1|490|15
1636884080000|2021-11-14 10:01:20|494.15|490.05|494.19|490.09|494.19|490.09|494.15|490.05|3
1636884090000|2021-11-14 10:01:30|494.17|490.07|494.42|490.32|494.43|490.33|494.17|490.07|15
1636884100000|2021-11-14 10:01:40|494.43|490.33|494.43|490.33|494.43|490.33|494.41|490.31|3
1636884110000|2021-11-14 10:01:50|494.44|490.34|494.5|490.4|494.5|490.4|494.43|490.33|8
1636884120000|2021-11-14 10:02:00|494.48|490.38|494.54|490.44|494.54|490.44|494.48|490.38|4
1636884130000|2021-11-14 10:02:10|494.53|490.43|494.69|490.59|494.69|490.59|494.53|490.43|8
1636884140000|2021-11-14 10:02:20|494.72|490.62|494.72|490.62|494.72|490.62|494.72|490.62|1
1636884150000|2021-11-14 10:02:30|494.71|490.61|494.73|490.63|494.73|490.63|494.71|490.61|4
1636884160000|2021-11-14 10:02:40|494.74|490.64|494.74|490.64|494.98|490.88|494.73|490.63|23
1636884170000|2021-11-14 10:02:50|494.73|490.63|494.72|490.62|494.75|490.65|494.72|490.62|6
1636884180000|2021-11-14 10:03:00|494.73|490.63|494.68|490.58|494.73|490.63|494.67|490.57|14
1636884190000|2021-11-14 10:03:10|494.69|490.59|494.26|490.16|494.69|490.59|494.26|490.16|23
1636884200000|2021-11-14 10:03:20|494.27|490.17|494.21|490.11|494.27|490.17|494.21|490.11|4
1636884210000|2021-11-14 10:03:30|494.2|490.1|493.93|489.83|494.2|490.1|493.91|489.81|16
1636884220000|2021-11-14 10:03:40|493.86|489.76|493.76|489.66|493.86|489.76|493.75|489.65|18
1636884230000|2021-11-14 10:03:50|493.75|489.65|493.76|489.66|493.76|489.66|493.75|489.65|2
1636884240000|2021-11-14 10:04:00|493.74|489.64|494|489.9|494|489.9|493.74|489.64|11
1636884250000|2021-11-14 10:04:10|494.01|489.91|494.11|490.01|494.11|490.01|494.01|489.91|15
1636884260000|2021-11-14 10:04:20|494.09|489.99|494.19|490.09|494.22|490.12|494.09|489.99|13
1636884270000|2021-11-14 10:04:30|494.14|490.04|494.09|489.99|494.14|490.04|494.09|489.99|14
1636884280000|2021-11-14 10:04:40|494.1|490|494.18|490.08|494.18|490.08|494.1|490|14
1636884290000|2021-11-14 10:04:50|494.19|490.09|494.22|490.12|494.22|490.12|494.16|490.06|6
1636884300000|2021-11-14 10:05:00|494.23|490.13|494.27|490.17|494.29|490.19|494.23|490.13|8
1636884310000|2021-11-14 10:05:10|494.29|490.19|494.25|490.15|494.29|490.19|494.25|490.15|7
1636884320000|2021-11-14 10:05:20|494.24|490.14|494.37|490.27|494.39|490.29|494.24|490.14|18
1636884330000|2021-11-14 10:05:30|494.39|490.29|494.39|490.29|494.4|490.3|494.37|490.27|4
1636884340000|2021-11-14 10:05:40|494.4|490.3|494.45|490.35|494.46|490.36|494.3|490.2|16
1636884350000|2021-11-14 10:05:50|494.42|490.32|495.33|491.23|495.33|491.23|494.42|490.32|27
1636884360000|2021-11-14 10:06:00|495.32|491.22|495.4|491.3|495.4|491.3|495.32|491.22|11
1636884370000|2021-11-14 10:06:10|495.44|491.34|495.48|491.38|495.48|491.38|495.43|491.33|8
1636884380000|2021-11-14 10:06:20|495.51|491.41|495.51|491.41|495.51|491.41|495.5|491.4|3
1636884390000|2021-11-14 10:06:30|495.47|491.37|495.16|491.06|495.47|491.37|495.16|491.06|21
1636884400000|2021-11-14 10:06:40|495.17|491.07|495.16|491.06|495.17|491.07|495.12|491.02|10
1636884410000|2021-11-14 10:06:50|495.14|491.04|495.15|491.05|495.16|491.06|495.14|491.04|5
1636884420000|2021-11-14 10:07:00|495.14|491.04|495.14|491.04|495.14|491.04|495.13|491.03|11
1636884430000|2021-11-14 10:07:10|495.15|491.05|495.26|491.16|495.26|491.16|495.15|491.05|8
1636884440000|2021-11-14 10:07:20|495.3|491.2|495.29|491.19|495.3|491.2|495.26|491.16|11
1636884450000|2021-11-14 10:07:30|495.3|491.2|495.3|491.2|495.3|491.2|495.27|491.17|3
1636884460000|2021-11-14 10:07:40|495.32|491.22|495.4|491.3|495.43|491.33|495.32|491.22|14
1636884470000|2021-11-14 10:07:50|495.38|491.28|495.37|491.27|495.38|491.28|495.37|491.27|4
1636884480000|2021-11-14 10:08:00|495.36|491.26|495.38|491.28|495.38|491.28|495.35|491.25|8
1636884490000|2021-11-14 10:08:10|495.37|491.27|495.37|491.27|495.37|491.27|495.36|491.26|5
1636884500000|2021-11-14 10:08:20|495.38|491.28|495.28|491.18|495.38|491.28|495.28|491.18|8
1636884510000|2021-11-14 10:08:30|495.3|491.2|495.31|491.21|495.31|491.21|495.29|491.19|9
1636884520000|2021-11-14 10:08:40|495.29|491.19|495.23|491.13|495.31|491.21|495.22|491.12|12
1636884530000|2021-11-14 10:08:50|495.24|491.14|495.26|491.16|495.27|491.17|495.24|491.14|4
1636884540000|2021-11-14 10:09:00|495.27|491.17|495.28|491.18|495.28|491.18|495.26|491.16|5
1636884550000|2021-11-14 10:09:10|495.27|491.17|495.27|491.17|495.28|491.18|495.27|491.17|3
1636884560000|2021-11-14 10:09:20|495.28|491.18|495.28|491.18|495.28|491.18|495.28|491.18|1
1636884570000|2021-11-14 10:09:30|495.27|491.17|495.27|491.17|495.28|491.18|495.26|491.16|5
1636884580000|2021-11-14 10:09:40|495.31|491.21|495.4|491.3|495.4|491.3|495.31|491.21|15
1636884590000|2021-11-14 10:09:50|495.39|491.29|495.42|491.32|495.42|491.32|495.39|491.29|4
1636884600000|2021-11-14 10:10:00|495.4|491.3|495.39|491.29|495.41|491.31|495.39|491.29|4
1636884610000|2021-11-14 10:10:10|495.4|491.3|495.39|491.29|495.4|491.3|495.39|491.29|2
1636884620000|2021-11-14 10:10:20|495.4|491.3|495.4|491.3|495.4|491.3|495.39|491.29|3
1636884630000|2021-11-14 10:10:30|495.43|491.33|495.38|491.28|495.43|491.33|495.38|491.28|7
1636884640000|2021-11-14 10:10:40|495.39|491.29|495.29|491.19|495.4|491.3|495.29|491.19|15
1636884650000|2021-11-14 10:10:50|495.27|491.17|495.15|491.05|495.27|491.17|495.15|491.05|6
1636884660000|2021-11-14 10:11:00|495.09|490.99|495.13|491.03|495.13|491.03|495.09|490.99|6
1636884670000|2021-11-14 10:11:10|495.16|491.06|495.29|491.19|495.29|491.19|495.16|491.06|14
1636884680000|2021-11-14 10:11:20|495.27|491.17|495.27|491.17|495.28|491.18|495.26|491.16|4
1636884690000|2021-11-14 10:11:30|495.25|491.15|495.28|491.18|495.28|491.18|495.25|491.15|3
1636884700000|2021-11-14 10:11:40|495.3|491.2|495.3|491.2|495.3|491.2|495.29|491.19|3
1636884710000|2021-11-14 10:11:50|495.31|491.21|495.39|491.29|495.4|491.3|495.31|491.21|19
1636884720000|2021-11-14 10:12:00|495.37|491.27|495.41|491.31|495.42|491.32|495.37|491.27|6
1636884730000|2021-11-14 10:12:10|495.42|491.32|495.34|491.24|495.42|491.32|495.34|491.24|6
1636884740000|2021-11-14 10:12:20|495.33|491.23|495.28|491.18|495.34|491.24|495.27|491.17|7
1636884750000|2021-11-14 10:12:30|495.29|491.19|495.31|491.21|495.31|491.21|495.29|491.19|2
1636884760000|2021-11-14 10:12:40|495.32|491.22|495.19|491.09|495.33|491.23|495.18|491.08|9
1636884770000|2021-11-14 10:12:50|495.15|491.05|495.11|491.01|495.21|491.11|495.11|491.01|12
1636884780000|2021-11-14 10:13:00|495.06|490.96|495.18|491.08|495.18|491.08|495.06|490.96|12
1636884790000|2021-11-14 10:13:10|495.19|491.09|495.22|491.12|495.23|491.13|495.19|491.09|10
1636884800000|2021-11-14 10:13:20|495.21|491.11|495.2|491.1|495.23|491.13|495.2|491.1|11
1636884810000|2021-11-14 10:13:30|495.18|491.08|495.13|491.03|495.2|491.1|495.11|491.01|19
1636884820000|2021-11-14 10:13:40|495.14|491.04|495.12|491.02|495.14|491.04|495.12|491.02|7
1636884830000|2021-11-14 10:13:50|495.13|491.03|495.18|491.08|495.18|491.08|495.13|491.03|4
1636884840000|2021-11-14 10:14:00|495.17|491.07|495.17|491.07|495.18|491.08|495.1|491|12
1636884850000|2021-11-14 10:14:10|495.18|491.08|495.26|491.16|495.26|491.16|495.17|491.07|9
1636884860000|2021-11-14 10:14:20|495.25|491.15|495.27|491.17|495.28|491.18|495.25|491.15|9
1636884870000|2021-11-14 10:14:30|495.26|491.16|495.21|491.11|495.26|491.16|495.19|491.09|13
1636884880000|2021-11-14 10:14:40|495.2|491.1|495.23|491.13|495.23|491.13|495.2|491.1|10
1636884890000|2021-11-14 10:14:50|495.22|491.12|495.17|491.07|495.24|491.14|495.15|491.05|15
1636884900000|2021-11-14 10:15:00|495.16|491.06|495.11|491.01|495.17|491.07|495.11|491.01|15
1636884910000|2021-11-14 10:15:10|495.1|491|495.11|491.01|495.11|491.01|495.1|491|2
1636884920000|2021-11-14 10:15:20|495.1|491|495.11|491.01|495.11|491.01|495.1|491|4
1636884930000|2021-11-14 10:15:30|495.1|491|495.12|491.02|495.12|491.02|495.1|491|4
1636884940000|2021-11-14 10:15:40|495.11|491.01|495.12|491.02|495.12|491.02|495.11|491.01|2
1636884950000|2021-11-14 10:15:50|495.13|491.03|495.37|491.27|495.37|491.27|495.13|491.03|13
1636884960000|2021-11-14 10:16:00|495.38|491.28|495.4|491.3|495.41|491.31|495.37|491.27|10
1636884970000|2021-11-14 10:16:10|495.41|491.31|495.46|491.36|495.46|491.36|495.41|491.31|5
1636884980000|2021-11-14 10:16:20|495.47|491.37|495.63|491.53|495.63|491.53|495.44|491.34|12
1636884990000|2021-11-14 10:16:30|495.62|491.52|495.6|491.5|495.62|491.52|495.55|491.45|8
1636885000000|2021-11-14 10:16:40|495.56|491.46|495.57|491.47|495.57|491.47|495.56|491.46|6
1636885010000|2021-11-14 10:16:50|495.61|491.51|495.61|491.51|495.62|491.52|495.57|491.47|9
1636885020000|2021-11-14 10:17:00|495.57|491.47|495.57|491.47|495.63|491.53|495.56|491.46|9
1636885030000|2021-11-14 10:17:10|495.59|491.49|495.58|491.48|495.6|491.5|495.58|491.48|7
1636885040000|2021-11-14 10:17:20|495.56|491.46|495.57|491.47|495.58|491.48|495.56|491.46|5
1636885050000|2021-11-14 10:17:30|495.55|491.45|495.57|491.47|495.57|491.47|495.55|491.45|2
1636885060000|2021-11-14 10:17:40|495.56|491.46|495.56|491.46|495.56|491.46|495.56|491.46|1
1636885080000|2021-11-14 10:18:00|495.58|491.48|495.53|491.43|495.58|491.48|495.53|491.43|5
1636885090000|2021-11-14 10:18:10|495.54|491.44|495.53|491.43|495.54|491.44|495.53|491.43|2
1636885100000|2021-11-14 10:18:20|495.54|491.44|495.54|491.44|495.56|491.46|495.53|491.43|10
1636885110000|2021-11-14 10:18:30|495.55|491.45|495.55|491.45|495.55|491.45|495.55|491.45|1
1636885120000|2021-11-14 10:18:40|495.52|491.42|495.58|491.48|495.58|491.48|495.52|491.42|6
1636885130000|2021-11-14 10:18:50|495.56|491.46|495.54|491.44|495.56|491.46|495.54|491.44|3
1636885140000|2021-11-14 10:19:00|495.55|491.45|495.54|491.44|495.55|491.45|495.54|491.44|6
1636885150000|2021-11-14 10:19:10|495.53|491.43|495.51|491.41|495.53|491.43|495.51|491.41|6
1636885160000|2021-11-14 10:19:20|495.57|491.47|495.61|491.51|495.63|491.53|495.55|491.45|8
1636885170000|2021-11-14 10:19:30|495.59|491.49|495.55|491.45|495.59|491.49|495.54|491.44|8
1636885180000|2021-11-14 10:19:40|495.54|491.44|495.54|491.44|495.55|491.45|495.54|491.44|5
1636885190000|2021-11-14 10:19:50|495.57|491.47|495.54|491.44|495.57|491.47|495.53|491.43|6
1636885200000|2021-11-14 10:20:00|495.55|491.45|495.55|491.45|495.55|491.45|495.55|491.45|1
1636885210000|2021-11-14 10:20:10|495.54|491.44|495.59|491.49|495.59|491.49|495.54|491.44|8
1636885220000|2021-11-14 10:20:20|495.58|491.48|495.58|491.48|495.58|491.48|495.58|491.48|1
1636885230000|2021-11-14 10:20:30|495.6|491.5|495.6|491.5|495.6|491.5|495.59|491.49|3
1636885240000|2021-11-14 10:20:40|495.58|491.48|495.57|491.47|495.58|491.48|495.57|491.47|2
1636885250000|2021-11-14 10:20:50|495.56|491.46|495.57|491.47|495.57|491.47|495.56|491.46|4
1636885260000|2021-11-14 10:21:00|495.58|491.48|495.58|491.48|495.58|491.48|495.57|491.47|3
1636885270000|2021-11-14 10:21:10|495.59|491.49|495.59|491.49|495.6|491.5|495.59|491.49|3
1636885280000|2021-11-14 10:21:20|495.56|491.46|495.6|491.5|495.6|491.5|495.56|491.46|5
1636885290000|2021-11-14 10:21:30|495.58|491.48|495.59|491.49|495.6|491.5|495.57|491.47|11
1636885300000|2021-11-14 10:21:40|495.58|491.48|495.61|491.51|495.61|491.51|495.58|491.48|12
1636885310000|2021-11-14 10:21:50|495.65|491.55|495.58|491.48|495.66|491.56|495.57|491.47|13
1636885320000|2021-11-14 10:22:00|495.59|491.49|495.58|491.48|495.59|491.49|495.58|491.48|6
1636885330000|2021-11-14 10:22:10|495.56|491.46|495.57|491.47|495.57|491.47|495.51|491.41|12
1636885340000|2021-11-14 10:22:20|495.58|491.48|495.58|491.48|495.59|491.49|495.55|491.45|11
1636885350000|2021-11-14 10:22:30|495.59|491.49|495.55|491.45|495.6|491.5|495.51|491.41|15
1636885360000|2021-11-14 10:22:40|495.57|491.47|495.56|491.46|495.57|491.47|495.55|491.45|7
1636885370000|2021-11-14 10:22:50|495.57|491.47|495.63|491.53|495.63|491.53|495.56|491.46|7
1636885380000|2021-11-14 10:23:00|495.64|491.54|495.57|491.47|495.66|491.56|495.56|491.46|7
1636885390000|2021-11-14 10:23:10|495.58|491.48|495.59|491.49|495.6|491.5|495.57|491.47|7
1636885400000|2021-11-14 10:23:20|495.58|491.48|495.58|491.48|495.6|491.5|495.57|491.47|9
1636885410000|2021-11-14 10:23:30|495.59|491.49|495.7|491.6|495.71|491.61|495.59|491.49|10
1636885420000|2021-11-14 10:23:40|495.71|491.61|495.8|491.7|495.8|491.7|495.71|491.61|6
1636885430000|2021-11-14 10:23:50|495.79|491.69|495.82|491.72|495.82|491.72|495.79|491.69|5
1636885440000|2021-11-14 10:24:00|495.84|491.74|496|491.9|496.01|491.91|495.84|491.74|14
1636885450000|2021-11-14 10:24:10|495.99|491.89|495.9|491.8|496.02|491.92|495.89|491.79|15
1636885460000|2021-11-14 10:24:20|495.83|491.73|495.84|491.74|495.84|491.74|495.83|491.73|2
1636885490000|2021-11-14 10:24:50|495.83|491.73|495.84|491.74|495.84|491.74|495.83|491.73|2
1636885500000|2021-11-14 10:25:00|495.86|491.76|495.86|491.76|495.86|491.76|495.86|491.76|1
1636885510000|2021-11-14 10:25:10|495.92|491.82|495.93|491.83|495.93|491.83|495.92|491.82|2
1636885520000|2021-11-14 10:25:20|495.94|491.84|495.94|491.84|495.94|491.84|495.93|491.83|3
1636885530000|2021-11-14 10:25:30|495.96|491.86|495.96|491.86|495.96|491.86|495.96|491.86|1
1636885540000|2021-11-14 10:25:40|495.95|491.85|495.9|491.8|495.95|491.85|495.9|491.8|7
1636885550000|2021-11-14 10:25:50|495.91|491.81|495.95|491.85|495.95|491.85|495.9|491.8|7
1636885560000|2021-11-14 10:26:00|495.94|491.84|495.9|491.8|495.97|491.87|495.9|491.8|11
1636885570000|2021-11-14 10:26:10|495.88|491.78|495.92|491.82|495.92|491.82|495.87|491.77|5
1636885580000|2021-11-14 10:26:20|495.93|491.83|495.93|491.83|495.93|491.83|495.89|491.79|3
1636885590000|2021-11-14 10:26:30|495.89|491.79|495.89|491.79|495.89|491.79|495.89|491.79|1
1636885600000|2021-11-14 10:26:40|495.85|491.75|495.78|491.68|495.85|491.75|495.78|491.68|7
1636885610000|2021-11-14 10:26:50|495.79|491.69|495.77|491.67|495.79|491.69|495.77|491.67|5
1636885620000|2021-11-14 10:27:00|495.78|491.68|495.77|491.67|495.78|491.68|495.76|491.66|3
1636885630000|2021-11-14 10:27:10|495.76|491.66|495.81|491.71|495.81|491.71|495.72|491.62|12
1636885640000|2021-11-14 10:27:20|495.8|491.7|495.86|491.76|495.86|491.76|495.79|491.69|5
1636885650000|2021-11-14 10:27:30|495.87|491.77|495.85|491.75|495.87|491.77|495.85|491.75|3
1636885660000|2021-11-14 10:27:40|495.86|491.76|495.85|491.75|495.86|491.76|495.85|491.75|2
1636885680000|2021-11-14 10:28:00|495.84|491.74|495.98|491.88|495.98|491.88|495.84|491.74|9
1636885690000|2021-11-14 10:28:10|495.95|491.85|495.96|491.86|495.98|491.88|495.94|491.84|12
1636885700000|2021-11-14 10:28:20|495.94|491.84|495.78|491.68|495.96|491.86|495.77|491.67|5
1636885710000|2021-11-14 10:28:30|495.8|491.7|495.87|491.77|495.87|491.77|495.79|491.69|8
1636885720000|2021-11-14 10:28:40|495.86|491.76|495.91|491.81|495.92|491.82|495.84|491.74|13
1636885730000|2021-11-14 10:28:50|495.93|491.83|495.92|491.82|495.93|491.83|495.89|491.79|8
1636885740000|2021-11-14 10:29:00|495.93|491.83|495.84|491.74|495.93|491.83|495.81|491.71|8
1636885750000|2021-11-14 10:29:10|495.85|491.75|495.91|491.81|495.91|491.81|495.84|491.74|8
1636885760000|2021-11-14 10:29:20|495.92|491.82|496.01|491.91|496.01|491.91|495.91|491.81|12
1636885770000|2021-11-14 10:29:30|496|491.9|496.09|491.99|496.09|491.99|496|491.9|6
1636885780000|2021-11-14 10:29:40|496.1|492|496.12|492.02|496.13|492.03|496.1|492|7
1636885790000|2021-11-14 10:29:50|496.13|492.03|496.19|492.09|496.22|492.12|496.12|492.02|12
1636885800000|2021-11-14 10:30:00|496.17|492.07|496.14|492.04|496.17|492.07|496.08|491.98|14
1636885810000|2021-11-14 10:30:10|496.18|492.08|496.18|492.08|496.22|492.12|496.15|492.05|18
1636885820000|2021-11-14 10:30:20|496.23|492.13|496.32|492.22|496.34|492.24|496.23|492.13|9
1636885830000|2021-11-14 10:30:30|496.33|492.23|496.06|491.96|496.33|492.23|496.04|491.94|25
1636885840000|2021-11-14 10:30:40|496.07|491.97|495.87|491.77|496.07|491.97|495.86|491.76|12
1636885850000|2021-11-14 10:30:50|495.86|491.76|495.88|491.78|495.92|491.82|495.86|491.76|12
1636885860000|2021-11-14 10:31:00|495.87|491.77|495.98|491.88|496.07|491.97|495.85|491.75|22
1636885870000|2021-11-14 10:31:10|495.96|491.86|496.08|491.98|496.08|491.98|495.95|491.85|16
1636885880000|2021-11-14 10:31:20|496.09|491.99|496.09|491.99|496.12|492.02|496.08|491.98|13
1636885890000|2021-11-14 10:31:30|496.07|491.97|495.82|491.72|496.07|491.97|495.82|491.72|12
1636885900000|2021-11-14 10:31:40|495.81|491.71|495.86|491.76|495.88|491.78|495.71|491.61|15
1636885910000|2021-11-14 10:31:50|495.87|491.77|495.89|491.79|495.93|491.83|495.87|491.77|15
1636885920000|2021-11-14 10:32:00|495.87|491.77|495.88|491.78|495.9|491.8|495.84|491.74|9
1636885930000|2021-11-14 10:32:10|495.9|491.8|495.97|491.87|495.98|491.88|495.9|491.8|9
1636885940000|2021-11-14 10:32:20|495.98|491.88|495.97|491.87|495.98|491.88|495.96|491.86|4
1636885950000|2021-11-14 10:32:30|495.98|491.88|495.71|491.61|495.98|491.88|495.71|491.61|6
1636885960000|2021-11-14 10:32:40|495.69|491.59|495.72|491.62|495.75|491.65|495.68|491.58|9
1636885970000|2021-11-14 10:32:50|495.69|491.59|495.77|491.67|495.77|491.67|495.69|491.59|8
1636885980000|2021-11-14 10:33:00|495.81|491.71|495.86|491.76|495.86|491.76|495.81|491.71|10
1636885990000|2021-11-14 10:33:10|495.85|491.75|495.85|491.75|495.85|491.75|495.85|491.75|1
1636886000000|2021-11-14 10:33:20|495.84|491.74|495.84|491.74|495.84|491.74|495.83|491.73|3
1636886010000|2021-11-14 10:33:30|495.82|491.72|495.84|491.74|495.84|491.74|495.82|491.72|4
1636886020000|2021-11-14 10:33:40|495.82|491.72|495.84|491.74|495.84|491.74|495.82|491.72|3
1636886030000|2021-11-14 10:33:50|495.85|491.75|495.84|491.74|495.85|491.75|495.84|491.74|2
1636886040000|2021-11-14 10:34:00|495.88|491.78|495.83|491.73|495.88|491.78|495.81|491.71|4
1636886050000|2021-11-14 10:34:10|495.81|491.71|495.82|491.72|495.83|491.73|495.81|491.71|3
1636886060000|2021-11-14 10:34:20|495.83|491.73|495.79|491.69|495.83|491.73|495.79|491.69|5
1636886090000|2021-11-14 10:34:50|495.78|491.68|495.66|491.56|495.78|491.68|495.66|491.56|7
1636886100000|2021-11-14 10:35:00|495.67|491.57|495.66|491.56|495.69|491.59|495.66|491.56|8
1636886110000|2021-11-14 10:35:10|495.65|491.55|495.52|491.42|495.66|491.56|495.52|491.42|14
1636886120000|2021-11-14 10:35:20|495.51|491.41|495.44|491.34|495.51|491.41|495.43|491.33|6
1636886130000|2021-11-14 10:35:30|495.42|491.32|495.46|491.36|495.46|491.36|495.34|491.24|19
1636886140000|2021-11-14 10:35:40|495.45|491.35|495.56|491.46|495.57|491.47|495.45|491.35|16
1636886150000|2021-11-14 10:35:50|495.55|491.45|495.66|491.56|495.68|491.58|495.55|491.45|15
1636886160000|2021-11-14 10:36:00|495.64|491.54|495.72|491.62|495.74|491.64|495.64|491.54|7
1636886170000|2021-11-14 10:36:10|495.73|491.63|495.72|491.62|495.73|491.63|495.72|491.62|4
1636886180000|2021-11-14 10:36:20|495.73|491.63|495.52|491.42|495.73|491.63|495.52|491.42|12
1636886190000|2021-11-14 10:36:30|495.49|491.39|495.52|491.42|495.53|491.43|495.49|491.39|7
1636886200000|2021-11-14 10:36:40|495.54|491.44|495.43|491.33|495.54|491.44|495.43|491.33|5
1636886210000|2021-11-14 10:36:50|495.44|491.34|495.4|491.3|495.44|491.34|495.39|491.29|8
1636886220000|2021-11-14 10:37:00|495.41|491.31|495.47|491.37|495.51|491.41|495.4|491.3|8
1636886230000|2021-11-14 10:37:10|495.46|491.36|495.43|491.33|495.49|491.39|495.41|491.31|16
1636886240000|2021-11-14 10:37:20|495.42|491.32|495.43|491.33|495.44|491.34|495.42|491.32|12
1636886250000|2021-11-14 10:37:30|495.42|491.32|495.41|491.31|495.43|491.33|495.39|491.29|18
1636886260000|2021-11-14 10:37:40|495.4|491.3|495.4|491.3|495.42|491.32|495.4|491.3|10
1636886270000|2021-11-14 10:37:50|495.41|491.31|495.4|491.3|495.43|491.33|495.39|491.29|9
1636886280000|2021-11-14 10:38:00|495.41|491.31|495.41|491.31|495.41|491.31|495.39|491.29|6
1636886290000|2021-11-14 10:38:10|495.4|491.3|495.41|491.31|495.41|491.31|495.4|491.3|2
1636886300000|2021-11-14 10:38:20|495.4|491.3|495.41|491.31|495.41|491.31|495.4|491.3|2
1636886310000|2021-11-14 10:38:30|495.4|491.3|495.41|491.31|495.41|491.31|495.4|491.3|2
1636886320000|2021-11-14 10:38:40|495.4|491.3|495.4|491.3|495.41|491.31|495.4|491.3|5
1636886330000|2021-11-14 10:38:50|495.41|491.31|495.4|491.3|495.41|491.31|495.4|491.3|6
1636886340000|2021-11-14 10:39:00|495.41|491.31|495.41|491.31|495.41|491.31|495.4|491.3|7
1636886350000|2021-11-14 10:39:10|495.4|491.3|495.46|491.36|495.47|491.37|495.4|491.3|10
1636886360000|2021-11-14 10:39:20|495.44|491.34|495.44|491.34|495.46|491.36|495.44|491.34|3
1636886370000|2021-11-14 10:39:30|495.46|491.36|495.41|491.31|495.46|491.36|495.4|491.3|12
1636886380000|2021-11-14 10:39:40|495.42|491.32|495.41|491.31|495.42|491.32|495.41|491.31|2
1636886400000|2021-11-14 10:40:00|495.39|491.29|495.54|491.44|495.54|491.44|495.39|491.29|5
1636886410000|2021-11-14 10:40:10|495.58|491.48|495.49|491.39|495.63|491.53|495.49|491.39|22
1636886420000|2021-11-14 10:40:20|495.48|491.38|495.57|491.47|495.57|491.47|495.4|491.3|21
1636886430000|2021-11-14 10:40:30|495.58|491.48|495.61|491.51|495.66|491.56|495.52|491.42|13
1636886440000|2021-11-14 10:40:40|495.65|491.55|495.48|491.38|495.65|491.55|495.48|491.38|17
1636886450000|2021-11-14 10:40:50|495.46|491.36|495.37|491.27|495.46|491.36|495.37|491.27|8
1636886460000|2021-11-14 10:41:00|495.39|491.29|495.42|491.32|495.42|491.32|495.37|491.27|9
1636886470000|2021-11-14 10:41:10|495.41|491.31|495.43|491.33|495.46|491.36|495.4|491.3|12
1636886480000|2021-11-14 10:41:20|495.42|491.32|495.46|491.36|495.46|491.36|495.42|491.32|4
1636886490000|2021-11-14 10:41:30|495.47|491.37|495.47|491.37|495.47|491.37|495.47|491.37|1
1636886500000|2021-11-14 10:41:40|495.46|491.36|495.39|491.29|495.46|491.36|495.39|491.29|6
1636886510000|2021-11-14 10:41:50|495.4|491.3|495.36|491.26|495.4|491.3|495.35|491.25|15
1636886520000|2021-11-14 10:42:00|495.35|491.25|495.28|491.18|495.36|491.26|495.28|491.18|14
1636886530000|2021-11-14 10:42:10|495.29|491.19|495.27|491.17|495.29|491.19|495.26|491.16|5
1636886540000|2021-11-14 10:42:20|495.28|491.18|495.31|491.21|495.32|491.22|495.28|491.18|6
1636886550000|2021-11-14 10:42:30|495.3|491.2|495.32|491.22|495.33|491.23|495.3|491.2|11
1636886560000|2021-11-14 10:42:40|495.33|491.23|495.51|491.41|495.51|491.41|495.33|491.23|13
1636886570000|2021-11-14 10:42:50|495.52|491.42|495.56|491.46|495.57|491.47|495.51|491.41|10
1636886580000|2021-11-14 10:43:00|495.61|491.51|495.69|491.59|495.7|491.6|495.61|491.51|6
1636886590000|2021-11-14 10:43:10|495.68|491.58|495.69|491.59|495.69|491.59|495.68|491.58|6
1636886600000|2021-11-14 10:43:20|495.68|491.58|495.7|491.6|495.7|491.6|495.68|491.58|7
1636886610000|2021-11-14 10:43:30|495.71|491.61|495.71|491.61|495.71|491.61|495.7|491.6|3
1636886620000|2021-11-14 10:43:40|495.72|491.62|495.74|491.64|495.74|491.64|495.71|491.61|5
1636886630000|2021-11-14 10:43:50|495.78|491.68|495.78|491.68|495.78|491.68|495.78|491.68|1
1636886640000|2021-11-14 10:44:00|495.77|491.67|495.72|491.62|495.77|491.67|495.71|491.61|9
1636886650000|2021-11-14 10:44:10|495.71|491.61|495.41|491.31|495.72|491.62|495.37|491.27|14
1636886660000|2021-11-14 10:44:20|495.4|491.3|495.32|491.22|495.41|491.31|495.32|491.22|10
1636886670000|2021-11-14 10:44:30|495.31|491.21|495.29|491.19|495.32|491.22|495.29|491.19|5
1636886680000|2021-11-14 10:44:40|495.32|491.22|495.64|491.54|495.64|491.54|495.32|491.22|15
1636886690000|2021-11-14 10:44:50|495.61|491.51|495.61|491.51|495.61|491.51|495.6|491.5|3
1636886700000|2021-11-14 10:45:00|495.59|491.49|495.45|491.35|495.59|491.49|495.45|491.35|12
1636886710000|2021-11-14 10:45:10|495.46|491.36|495.34|491.24|495.46|491.36|495.34|491.24|9
1636886720000|2021-11-14 10:45:20|495.33|491.23|495.56|491.46|495.56|491.46|495.33|491.23|20
1636886730000|2021-11-14 10:45:30|495.55|491.45|495.57|491.47|495.57|491.47|495.53|491.43|10
1636886740000|2021-11-14 10:45:40|495.59|491.49|495.54|491.44|495.59|491.49|495.53|491.43|13
1636886750000|2021-11-14 10:45:50|495.53|491.43|495.5|491.4|495.55|491.45|495.49|491.39|11
1636886760000|2021-11-14 10:46:00|495.51|491.41|495.52|491.42|495.52|491.42|495.5|491.4|9
1636886770000|2021-11-14 10:46:10|495.5|491.4|495.52|491.42|495.55|491.45|495.5|491.4|11
1636886780000|2021-11-14 10:46:20|495.51|491.41|495.51|491.41|495.52|491.42|495.51|491.41|3
1636886790000|2021-11-14 10:46:30|495.52|491.42|495.52|491.42|495.52|491.42|495.5|491.4|6
1636886800000|2021-11-14 10:46:40|495.53|491.43|495.53|491.43|495.54|491.44|495.52|491.42|5
1636886810000|2021-11-14 10:46:50|495.54|491.44|495.6|491.5|495.6|491.5|495.53|491.43|4
1636886820000|2021-11-14 10:47:00|495.55|491.45|495.56|491.46|495.57|491.47|495.55|491.45|4
1636886830000|2021-11-14 10:47:10|495.57|491.47|495.58|491.48|495.58|491.48|495.56|491.46|4
1636886840000|2021-11-14 10:47:20|495.57|491.47|495.53|491.43|495.59|491.49|495.53|491.43|14
1636886850000|2021-11-14 10:47:30|495.54|491.44|495.76|491.66|495.77|491.67|495.53|491.43|17
1636886860000|2021-11-14 10:47:40|495.79|491.69|495.85|491.75|495.85|491.75|495.79|491.69|5
1636886870000|2021-11-14 10:47:50|495.86|491.76|495.96|491.86|495.98|491.88|495.86|491.76|20
1636886880000|2021-11-14 10:48:00|495.95|491.85|495.99|491.89|495.99|491.89|495.93|491.83|10
1636886890000|2021-11-14 10:48:10|496.03|491.93|496.07|491.97|496.07|491.97|496.03|491.93|5
1636886900000|2021-11-14 10:48:20|496.08|491.98|496.16|492.06|496.16|492.06|496.08|491.98|6
1636886910000|2021-11-14 10:48:30|496.17|492.07|496.2|492.1|496.2|492.1|496.17|492.07|2
1636886920000|2021-11-14 10:48:40|496.21|492.11|496.15|492.05|496.21|492.11|496.15|492.05|10
1636886930000|2021-11-14 10:48:50|496.16|492.06|496.22|492.12|496.22|492.12|496.16|492.06|7
1636886940000|2021-11-14 10:49:00|496.21|492.11|496.22|492.12|496.24|492.14|496.21|492.11|8
1636886950000|2021-11-14 10:49:10|496.21|492.11|496.25|492.15|496.25|492.15|496.21|492.11|4
1636886960000|2021-11-14 10:49:20|496.18|492.08|496.14|492.04|496.18|492.08|496.12|492.02|11
1636886970000|2021-11-14 10:49:30|496.15|492.05|496.21|492.11|496.21|492.11|496.15|492.05|3
1636886980000|2021-11-14 10:49:40|496.2|492.1|496.31|492.21|496.31|492.21|496.2|492.1|10
1636886990000|2021-11-14 10:49:50|496.3|492.2|496.3|492.2|496.3|492.2|496.3|492.2|1
1636887000000|2021-11-14 10:50:00|496.31|492.21|496.22|492.12|496.31|492.21|496.22|492.12|8
1636887010000|2021-11-14 10:50:10|496.23|492.13|496.23|492.13|496.24|492.14|496.23|492.13|7
1636887020000|2021-11-14 10:50:20|496.22|492.12|496.33|492.23|496.33|492.23|496.22|492.12|16
1636887030000|2021-11-14 10:50:30|496.34|492.24|496.61|492.51|496.61|492.51|496.34|492.24|12
1636887040000|2021-11-14 10:50:40|496.62|492.52|496.53|492.43|496.65|492.55|496.53|492.43|16
1636887050000|2021-11-14 10:50:50|496.54|492.44|496.43|492.33|496.54|492.44|496.42|492.32|10
1636887060000|2021-11-14 10:51:00|496.44|492.34|496.43|492.33|496.44|492.34|496.43|492.33|4
1636887070000|2021-11-14 10:51:10|496.44|492.34|496.41|492.31|496.44|492.34|496.4|492.3|16
1636887080000|2021-11-14 10:51:20|496.39|492.29|496.35|492.25|496.39|492.29|496.35|492.25|6
1636887090000|2021-11-14 10:51:30|496.34|492.24|496.18|492.08|496.35|492.25|496.18|492.08|13
1636887100000|2021-11-14 10:51:40|496.22|492.12|496.18|492.08|496.22|492.12|496.16|492.06|6
1636887110000|2021-11-14 10:51:50|496.16|492.06|496.16|492.06|496.16|492.06|496.16|492.06|1
1636887120000|2021-11-14 10:52:00|496.15|492.05|496.15|492.05|496.15|492.05|496.15|492.05|1
1636887130000|2021-11-14 10:52:10|496.14|492.04|496.13|492.03|496.15|492.05|496.13|492.03|10
1636887140000|2021-11-14 10:52:20|496.14|492.04|496.13|492.03|496.14|492.04|496.13|492.03|2
1636887150000|2021-11-14 10:52:30|496.12|492.02|496.32|492.22|496.32|492.22|496.12|492.02|12
1636887160000|2021-11-14 10:52:40|496.34|492.24|496.39|492.29|496.4|492.3|496.34|492.24|18
1636887170000|2021-11-14 10:52:50|496.38|492.28|496.26|492.16|496.38|492.28|496.25|492.15|11
1636887180000|2021-11-14 10:53:00|496.25|492.15|496.21|492.11|496.26|492.16|496.21|492.11|7
1636887190000|2021-11-14 10:53:10|496.18|492.08|496.2|492.1|496.2|492.1|496.17|492.07|5
1636887200000|2021-11-14 10:53:20|496.19|492.09|496.17|492.07|496.19|492.09|496.17|492.07|3
1636887210000|2021-11-14 10:53:30|496.16|492.06|496.16|492.06|496.16|492.06|496.15|492.05|5
1636887220000|2021-11-14 10:53:40|496.14|492.04|496.1|492|496.15|492.05|496.1|492|7
1636887230000|2021-11-14 10:53:50|496.11|492.01|496.1|492|496.11|492.01|496.09|491.99|6
1636887240000|2021-11-14 10:54:00|496.08|491.98|496.09|491.99|496.09|491.99|496.06|491.96|6
1636887250000|2021-11-14 10:54:10|496.08|491.98|496.06|491.96|496.08|491.98|496.06|491.96|2
1636887260000|2021-11-14 10:54:20|496.04|491.94|495.98|491.88|496.04|491.94|495.98|491.88|8
1636887270000|2021-11-14 10:54:30|495.95|491.85|495.93|491.83|495.95|491.85|495.93|491.83|3
1636887280000|2021-11-14 10:54:40|495.91|491.81|495.9|491.8|495.92|491.82|495.89|491.79|6
1636887290000|2021-11-14 10:54:50|495.82|491.72|495.74|491.64|495.91|491.81|495.74|491.64|13
1636887300000|2021-11-14 10:55:00|495.72|491.62|495.76|491.66|495.78|491.68|495.72|491.62|5
1636887310000|2021-11-14 10:55:10|495.75|491.65|495.75|491.65|495.75|491.65|495.75|491.65|1
1636887320000|2021-11-14 10:55:20|495.74|491.64|495.74|491.64|495.75|491.65|495.71|491.61|7
1636887330000|2021-11-14 10:55:30|495.75|491.65|495.72|491.62|495.75|491.65|495.72|491.62|3
1636887340000|2021-11-14 10:55:40|495.73|491.63|495.75|491.65|495.77|491.67|495.73|491.63|8
1636887350000|2021-11-14 10:55:50|495.74|491.64|495.74|491.64|495.74|491.64|495.74|491.64|1
1636887360000|2021-11-14 10:56:00|495.73|491.63|495.73|491.63|495.73|491.63|495.7|491.6|9
1636887370000|2021-11-14 10:56:10|495.72|491.62|495.72|491.62|495.72|491.62|495.72|491.62|1
1636887380000|2021-11-14 10:56:20|495.73|491.63|495.73|491.63|495.73|491.63|495.72|491.62|9
1636887390000|2021-11-14 10:56:30|495.72|491.62|495.73|491.63|495.73|491.63|495.72|491.62|2
1636887410000|2021-11-14 10:56:50|495.77|491.67|495.87|491.77|495.87|491.77|495.77|491.67|7
1636887420000|2021-11-14 10:57:00|495.89|491.79|495.99|491.89|496.01|491.91|495.89|491.79|13
1636887430000|2021-11-14 10:57:10|496|491.9|495.81|491.71|496.01|491.91|495.81|491.71|19
1636887440000|2021-11-14 10:57:20|495.79|491.69|495.79|491.69|495.79|491.69|495.79|491.69|1
1636887450000|2021-11-14 10:57:30|495.77|491.67|495.78|491.68|495.78|491.68|495.77|491.67|2
1636887460000|2021-11-14 10:57:40|495.79|491.69|495.77|491.67|495.79|491.69|495.76|491.66|4
1636887470000|2021-11-14 10:57:50|495.76|491.66|495.76|491.66|495.77|491.67|495.76|491.66|5
1636887480000|2021-11-14 10:58:00|495.77|491.67|495.77|491.67|495.77|491.67|495.77|491.67|1
1636887500000|2021-11-14 10:58:20|495.74|491.64|495.74|491.64|495.74|491.64|495.74|491.64|1
1636887510000|2021-11-14 10:58:30|495.73|491.63|495.74|491.64|495.74|491.64|495.73|491.63|2
1636887520000|2021-11-14 10:58:40|495.77|491.67|495.92|491.82|495.92|491.82|495.77|491.67|13
1636887530000|2021-11-14 10:58:50|495.93|491.83|495.95|491.85|495.95|491.85|495.93|491.83|2
1636887540000|2021-11-14 10:59:00|495.94|491.84|495.94|491.84|495.96|491.86|495.94|491.84|5
1636887550000|2021-11-14 10:59:10|495.93|491.83|495.72|491.62|495.93|491.83|495.72|491.62|19
1636887560000|2021-11-14 10:59:20|495.73|491.63|495.43|491.33|495.73|491.63|495.4|491.3|22
1636887570000|2021-11-14 10:59:30|495.42|491.32|495.37|491.27|495.42|491.32|495.36|491.26|3
1636887580000|2021-11-14 10:59:40|495.35|491.25|495.45|491.35|495.45|491.35|495.35|491.25|15
1636887590000|2021-11-14 10:59:50|495.47|491.37|495.46|491.36|495.52|491.42|495.45|491.35|21
1636887600000|2021-11-14 11:00:00|495.47|491.37|495.46|491.36|495.48|491.38|495.45|491.35|7
1636887610000|2021-11-14 11:00:10|495.45|491.35|495.45|491.35|495.46|491.36|495.42|491.32|10
1636887620000|2021-11-14 11:00:20|495.46|491.36|495.44|491.34|495.46|491.36|495.44|491.34|3
1636887630000|2021-11-14 11:00:30|495.43|491.33|495.27|491.17|495.45|491.35|495.24|491.14|20
1636887640000|2021-11-14 11:00:40|495.26|491.16|495.26|491.16|495.27|491.17|495.25|491.15|5
1636887650000|2021-11-14 11:00:50|495.27|491.17|495.22|491.12|495.27|491.17|495.22|491.12|5
1636887660000|2021-11-14 11:01:00|495.23|491.13|495.3|491.2|495.32|491.22|495.23|491.13|14
1636887670000|2021-11-14 11:01:10|495.31|491.21|495.25|491.15|495.31|491.21|495.25|491.15|10
1636887680000|2021-11-14 11:01:20|495.21|491.11|495.04|490.94|495.23|491.13|495.04|490.94|18
1636887690000|2021-11-14 11:01:30|495.05|490.95|495.07|490.97|495.08|490.98|495.05|490.95|11
1636887700000|2021-11-14 11:01:40|495.08|490.98|495.08|490.98|495.08|490.98|495.08|490.98|1
1636887710000|2021-11-14 11:01:50|495.05|490.95|494.99|490.89|495.06|490.96|494.99|490.89|13
1636887720000|2021-11-14 11:02:00|494.98|490.88|494.95|490.85|494.99|490.89|494.95|490.85|9
1636887730000|2021-11-14 11:02:10|494.94|490.84|494.93|490.83|494.95|490.85|494.93|490.83|10
1636887740000|2021-11-14 11:02:20|494.94|490.84|494.93|490.83|494.94|490.84|494.93|490.83|6
1636887750000|2021-11-14 11:02:30|494.94|490.84|494.96|490.86|494.96|490.86|494.93|490.83|8
1636887760000|2021-11-14 11:02:40|494.99|490.89|495.31|491.21|495.31|491.21|494.99|490.89|12
1636887770000|2021-11-14 11:02:50|495.4|491.3|495.24|491.14|495.4|491.3|495.24|491.14|12
1636887780000|2021-11-14 11:03:00|495.29|491.19|495.34|491.24|495.34|491.24|495.29|491.19|5
1636887790000|2021-11-14 11:03:10|495.38|491.28|495.38|491.28|495.38|491.28|495.38|491.28|1
1636887800000|2021-11-14 11:03:20|495.37|491.27|495.35|491.25|495.37|491.27|495.35|491.25|7
1636887810000|2021-11-14 11:03:30|495.36|491.26|495.57|491.47|495.58|491.48|495.36|491.26|15
1636887820000|2021-11-14 11:03:40|495.69|491.59|495.83|491.73|495.83|491.73|495.69|491.59|3
1636887830000|2021-11-14 11:03:50|495.82|491.72|495.9|491.8|495.9|491.8|495.82|491.72|10
1636887840000|2021-11-14 11:04:00|495.92|491.82|495.81|491.71|495.92|491.82|495.81|491.71|11
1636887850000|2021-11-14 11:04:10|495.82|491.72|495.8|491.7|495.82|491.72|495.79|491.69|4
1636887860000|2021-11-14 11:04:20|495.81|491.71|495.8|491.7|495.81|491.71|495.8|491.7|2
1636887870000|2021-11-14 11:04:30|495.82|491.72|495.8|491.7|495.82|491.72|495.79|491.69|6
1636887880000|2021-11-14 11:04:40|495.79|491.69|495.78|491.68|495.79|491.69|495.78|491.68|2
1636887890000|2021-11-14 11:04:50|495.77|491.67|495.76|491.66|495.77|491.67|495.76|491.66|2
1636887900000|2021-11-14 11:05:00|495.77|491.67|495.77|491.67|495.77|491.67|495.77|491.67|1
1636887940000|2021-11-14 11:05:40|495.78|491.68|495.76|491.66|495.78|491.68|495.76|491.66|5
1636887950000|2021-11-14 11:05:50|495.77|491.67|495.76|491.66|495.77|491.67|495.76|491.66|2
1636887960000|2021-11-14 11:06:00|495.77|491.67|495.77|491.67|495.77|491.67|495.77|491.67|1
1636887970000|2021-11-14 11:06:10|495.76|491.66|495.76|491.66|495.77|491.67|495.76|491.66|5
1636887980000|2021-11-14 11:06:20|495.75|491.65|495.76|491.66|495.76|491.66|495.75|491.65|2
1636887990000|2021-11-14 11:06:30|495.7|491.6|495.7|491.6|495.7|491.6|495.7|491.6|1
1636888000000|2021-11-14 11:06:40|495.71|491.61|495.7|491.6|495.71|491.61|495.7|491.6|2
1636888010000|2021-11-14 11:06:50|495.71|491.61|495.7|491.6|495.71|491.61|495.7|491.6|2
1636888020000|2021-11-14 11:07:00|495.69|491.59|495.68|491.58|495.69|491.59|495.68|491.58|4
1636888030000|2021-11-14 11:07:10|495.69|491.59|495.68|491.58|495.69|491.59|495.68|491.58|4
1636888040000|2021-11-14 11:07:20|495.66|491.56|495.62|491.52|495.68|491.58|495.61|491.51|11
1636888050000|2021-11-14 11:07:30|495.61|491.51|495.36|491.26|495.61|491.51|495.34|491.24|12
1636888060000|2021-11-14 11:07:40|495.34|491.24|495.11|491.01|495.34|491.24|495.11|491.01|13
1636888070000|2021-11-14 11:07:50|495.1|491|495.17|491.07|495.17|491.07|495.06|490.96|10
1636888080000|2021-11-14 11:08:00|495.13|491.03|495.16|491.06|495.16|491.06|495.13|491.03|3
1636888090000|2021-11-14 11:08:10|495.15|491.05|495.06|490.96|495.2|491.1|495.05|490.95|17
1636888100000|2021-11-14 11:08:20|495.08|490.98|495.55|491.45|495.56|491.46|495.08|490.98|21
1636888110000|2021-11-14 11:08:30|495.56|491.46|495.63|491.53|495.63|491.53|495.56|491.46|6
1636888120000|2021-11-14 11:08:40|495.61|491.51|495.63|491.53|495.63|491.53|495.61|491.51|6
1636888130000|2021-11-14 11:08:50|495.62|491.52|495.61|491.51|495.63|491.53|495.61|491.51|4
1636888140000|2021-11-14 11:09:00|495.62|491.52|495.62|491.52|495.62|491.52|495.62|491.52|1
1636888150000|2021-11-14 11:09:10|495.63|491.53|495.59|491.49|495.63|491.53|495.59|491.49|4
1636888160000|2021-11-14 11:09:20|495.61|491.51|495.61|491.51|495.61|491.51|495.6|491.5|3
1636888170000|2021-11-14 11:09:30|495.6|491.5|495.49|491.39|495.61|491.51|495.45|491.35|14
1636888180000|2021-11-14 11:09:40|495.48|491.38|495.39|491.29|495.48|491.38|495.39|491.29|14
1636888190000|2021-11-14 11:09:50|495.4|491.3|495.39|491.29|495.43|491.33|495.39|491.29|13
1636888200000|2021-11-14 11:10:00|495.38|491.28|495.35|491.25|495.39|491.29|495.33|491.23|11
1636888210000|2021-11-14 11:10:10|495.34|491.24|495.35|491.25|495.37|491.27|495.32|491.22|10
1636888220000|2021-11-14 11:10:20|495.36|491.26|495.33|491.23|495.36|491.26|495.32|491.22|8
1636888230000|2021-11-14 11:10:30|495.3|491.2|495.32|491.22|495.32|491.22|495.29|491.19|7
1636888240000|2021-11-14 11:10:40|495.31|491.21|495.32|491.22|495.32|491.22|495.3|491.2|4
1636888250000|2021-11-14 11:10:50|495.3|491.2|495.15|491.05|495.32|491.22|495.14|491.04|16
1636888260000|2021-11-14 11:11:00|495.16|491.06|495.12|491.02|495.17|491.07|495.1|491|10
1636888270000|2021-11-14 11:11:10|495.11|491.01|495.11|491.01|495.11|491.01|495.11|491.01|1
1636888280000|2021-11-14 11:11:20|495.13|491.03|495.28|491.18|495.28|491.18|495.13|491.03|9
1636888290000|2021-11-14 11:11:30|495.27|491.17|495.27|491.17|495.28|491.18|495.27|491.17|3
1636888300000|2021-11-14 11:11:40|495.28|491.18|495.28|491.18|495.3|491.2|495.27|491.17|6
1636888310000|2021-11-14 11:11:50|495.27|491.17|495.24|491.14|495.27|491.17|495.24|491.14|3
1636888320000|2021-11-14 11:12:00|495.2|491.1|495.08|490.98|495.2|491.1|495.07|490.97|12
1636888330000|2021-11-14 11:12:10|495.1|491|495.1|491|495.14|491.04|495.06|490.96|14
1636888340000|2021-11-14 11:12:20|495.09|490.99|494.79|490.69|495.09|490.99|494.79|490.69|23
1636888350000|2021-11-14 11:12:30|494.8|490.7|494.97|490.87|494.97|490.87|494.75|490.65|18
1636888360000|2021-11-14 11:12:40|494.96|490.86|495|490.9|495|490.9|494.96|490.86|16
1636888370000|2021-11-14 11:12:50|494.99|490.89|495.07|490.97|495.07|490.97|494.99|490.89|14
1636888380000|2021-11-14 11:13:00|495.03|490.93|495|490.9|495.03|490.93|494.99|490.89|8
1636888390000|2021-11-14 11:13:10|494.99|490.89|495.51|491.41|495.51|491.41|494.99|490.89|24
1636888400000|2021-11-14 11:13:20|495.48|491.38|495.53|491.43|495.53|491.43|495.48|491.38|4
1636888410000|2021-11-14 11:13:30|495.54|491.44|495.58|491.48|495.58|491.48|495.54|491.44|13
1636888420000|2021-11-14 11:13:40|495.57|491.47|495.61|491.51|495.61|491.51|495.56|491.46|8
1636888430000|2021-11-14 11:13:50|495.6|491.5|495.61|491.51|495.63|491.53|495.6|491.5|7
1636888440000|2021-11-14 11:14:00|495.62|491.52|495.63|491.53|495.63|491.53|495.62|491.52|4
1636888450000|2021-11-14 11:14:10|495.64|491.54|495.62|491.52|495.65|491.55|495.62|491.52|7
1636888460000|2021-11-14 11:14:20|495.61|491.51|495.61|491.51|495.62|491.52|495.59|491.49|6
1636888470000|2021-11-14 11:14:30|495.63|491.53|495.63|491.53|495.63|491.53|495.63|491.53|1
1636888480000|2021-11-14 11:14:40|495.64|491.54|495.71|491.61|495.71|491.61|495.64|491.54|4
1636888490000|2021-11-14 11:14:50|495.72|491.62|495.71|491.61|495.72|491.62|495.7|491.6|4
1636888500000|2021-11-14 11:15:00|495.75|491.65|495.78|491.68|495.78|491.68|495.74|491.64|4
1636888510000|2021-11-14 11:15:10|495.77|491.67|495.79|491.69|495.79|491.69|495.77|491.67|3
1636888520000|2021-11-14 11:15:20|495.78|491.68|495.79|491.69|495.79|491.69|495.77|491.67|7
1636888530000|2021-11-14 11:15:30|495.8|491.7|495.8|491.7|495.8|491.7|495.8|491.7|1
1636888540000|2021-11-14 11:15:40|495.81|491.71|495.96|491.86|495.97|491.87|495.81|491.71|16
1636888550000|2021-11-14 11:15:50|496.02|491.92|496.04|491.94|496.04|491.94|496.02|491.92|7
1636888560000|2021-11-14 11:16:00|496.03|491.93|495.94|491.84|496.04|491.94|495.94|491.84|8
1636888570000|2021-11-14 11:16:10|495.95|491.85|495.88|491.78|495.96|491.86|495.83|491.73|12
1636888580000|2021-11-14 11:16:20|495.84|491.74|495.86|491.76|495.86|491.76|495.84|491.74|3
1636888590000|2021-11-14 11:16:30|495.81|491.71|495.76|491.66|495.81|491.71|495.76|491.66|4
1636888600000|2021-11-14 11:16:40|495.79|491.69|495.79|491.69|495.8|491.7|495.75|491.65|6
1636888610000|2021-11-14 11:16:50|495.8|491.7|495.98|491.88|495.98|491.88|495.8|491.7|7
1636888620000|2021-11-14 11:17:00|495.99|491.89|495.94|491.84|495.99|491.89|495.94|491.84|3
1636888630000|2021-11-14 11:17:10|495.93|491.83|495.97|491.87|495.98|491.88|495.93|491.83|7
1636888640000|2021-11-14 11:17:20|495.96|491.86|495.99|491.89|496|491.9|495.93|491.83|5
1636888650000|2021-11-14 11:17:30|496|491.9|496.01|491.91|496.01|491.91|496|491.9|2
1636888670000|2021-11-14 11:17:50|496|491.9|496.01|491.91|496.01|491.91|496|491.9|2
1636888680000|2021-11-14 11:18:00|496.02|491.92|496.07|491.97|496.09|491.99|496.02|491.92|12
1636888690000|2021-11-14 11:18:10|496.08|491.98|496.14|492.04|496.15|492.05|496.07|491.97|14
1636888700000|2021-11-14 11:18:20|496.17|492.07|496.15|492.05|496.18|492.08|496.14|492.04|12
1636888710000|2021-11-14 11:18:30|496.14|492.04|496.15|492.05|496.16|492.06|496.14|492.04|12
1636888720000|2021-11-14 11:18:40|496.2|492.1|496.2|492.1|496.25|492.15|496.2|492.1|9
1636888730000|2021-11-14 11:18:50|496.21|492.11|496.12|492.02|496.21|492.11|496.12|492.02|11
1636888740000|2021-11-14 11:19:00|496.11|492.01|495.98|491.88|496.11|492.01|495.98|491.88|18
1636888750000|2021-11-14 11:19:10|495.99|491.89|496|491.9|496.02|491.92|495.99|491.89|4
1636888760000|2021-11-14 11:19:20|496.01|491.91|496.04|491.94|496.07|491.97|496.01|491.91|10
1636888770000|2021-11-14 11:19:30|496.05|491.95|496.12|492.02|496.12|492.02|496.05|491.95|10
1636888780000|2021-11-14 11:19:40|496.13|492.03|496.11|492.01|496.13|492.03|496.11|492.01|5
1636888790000|2021-11-14 11:19:50|496.1|492|496.12|492.02|496.12|492.02|496.1|492|5
1636888810000|2021-11-14 11:20:10|496.1|492|496.09|491.99|496.1|492|496.08|491.98|6
1636888820000|2021-11-14 11:20:20|496.1|492|496.1|492|496.1|492|496.09|491.99|3
1636888830000|2021-11-14 11:20:30|496.12|492.02|496.3|492.2|496.31|492.21|496.12|492.02|20
1636888840000|2021-11-14 11:20:40|496.28|492.18|496.28|492.18|496.28|492.18|496.25|492.15|8
1636888850000|2021-11-14 11:20:50|496.25|492.15|496.29|492.19|496.3|492.2|496.25|492.15|8
1636888860000|2021-11-14 11:21:00|496.3|492.2|496.3|492.2|496.3|492.2|496.3|492.2|1
1636888870000|2021-11-14 11:21:10|496.32|492.22|496.3|492.2|496.33|492.23|496.3|492.2|4
1636888880000|2021-11-14 11:21:20|496.33|492.23|496.33|492.23|496.34|492.24|496.33|492.23|3
1636888890000|2021-11-14 11:21:30|496.34|492.24|496.44|492.34|496.46|492.36|496.34|492.24|6
1636888900000|2021-11-14 11:21:40|496.45|492.35|496.47|492.37|496.47|492.37|496.45|492.35|2
1636888910000|2021-11-14 11:21:50|496.46|492.36|496.46|492.36|496.48|492.38|496.46|492.36|7
1636888920000|2021-11-14 11:22:00|496.47|492.37|496.5|492.4|496.5|492.4|496.46|492.36|6
1636888930000|2021-11-14 11:22:10|496.51|492.41|496.5|492.4|496.51|492.41|496.5|492.4|2
1636888940000|2021-11-14 11:22:20|496.51|492.41|496.51|492.41|496.51|492.41|496.51|492.41|1
1636888950000|2021-11-14 11:22:30|496.5|492.4|496.56|492.46|496.56|492.46|496.5|492.4|6
1636888960000|2021-11-14 11:22:40|496.57|492.47|496.88|492.78|496.88|492.78|496.57|492.47|15
1636888970000|2021-11-14 11:22:50|496.9|492.8|496.95|492.85|496.95|492.85|496.9|492.8|10
1636888980000|2021-11-14 11:23:00|496.94|492.84|497.02|492.92|497.02|492.92|496.91|492.81|15
1636888990000|2021-11-14 11:23:10|497.01|492.91|497.03|492.93|497.03|492.93|497.01|492.91|5
1636889000000|2021-11-14 11:23:20|497.11|493.01|497.03|492.93|497.11|493.01|497.03|492.93|2
1636889010000|2021-11-14 11:23:30|497.04|492.94|497.08|492.98|497.1|493|497.01|492.91|10
1636889020000|2021-11-14 11:23:40|497.07|492.97|497.08|492.98|497.1|493|497.07|492.97|6
1636889030000|2021-11-14 11:23:50|497.09|492.99|497.1|493|497.11|493.01|497.08|492.98|7
1636889040000|2021-11-14 11:24:00|497.19|493.09|497.38|493.28|497.39|493.29|497.19|493.09|16
1636889050000|2021-11-14 11:24:10|497.37|493.27|497.41|493.31|497.42|493.32|497.36|493.26|9
1636889060000|2021-11-14 11:24:20|497.42|493.32|497.44|493.34|497.48|493.38|497.41|493.31|19
1636889070000|2021-11-14 11:24:30|497.43|493.33|497.31|493.21|497.43|493.33|497.31|493.21|14
1636889080000|2021-11-14 11:24:40|497.33|493.23|497.31|493.21|497.34|493.24|497.3|493.2|6
1636889090000|2021-11-14 11:24:50|497.26|493.16|496.99|492.89|497.26|493.16|496.99|492.89|11
1636889100000|2021-11-14 11:25:00|497|492.9|496.95|492.85|497.01|492.91|496.95|492.85|13
1636889110000|2021-11-14 11:25:10|496.94|492.84|496.96|492.86|496.96|492.86|496.92|492.82|7
1636889120000|2021-11-14 11:25:20|496.95|492.85|496.94|492.84|496.96|492.86|496.94|492.84|4
1636889130000|2021-11-14 11:25:30|496.95|492.85|496.95|492.85|496.96|492.86|496.94|492.84|5
1636889140000|2021-11-14 11:25:40|496.92|492.82|496.91|492.81|496.94|492.84|496.91|492.81|9
1636889150000|2021-11-14 11:25:50|496.92|492.82|496.91|492.81|496.92|492.82|496.91|492.81|2
1636889160000|2021-11-14 11:26:00|496.99|492.89|497.07|492.97|497.07|492.97|496.98|492.88|17
1636889170000|2021-11-14 11:26:10|497.06|492.96|497.04|492.94|497.07|492.97|497.04|492.94|7
1636889180000|2021-11-14 11:26:20|497.03|492.93|497.04|492.94|497.06|492.96|497.02|492.92|16
1636889190000|2021-11-14 11:26:30|497.03|492.93|497.05|492.95|497.06|492.96|497.03|492.93|15
1636889200000|2021-11-14 11:26:40|497.04|492.94|497.02|492.92|497.06|492.96|497.01|492.91|20
1636889210000|2021-11-14 11:26:50|497|492.9|496.97|492.87|497.02|492.92|496.97|492.87|8
1636889220000|2021-11-14 11:27:00|496.98|492.88|496.98|492.88|496.99|492.89|496.97|492.87|7
1636889230000|2021-11-14 11:27:10|496.97|492.87|496.67|492.57|496.98|492.88|496.65|492.55|24
1636889240000|2021-11-14 11:27:20|496.58|492.48|496.46|492.36|496.58|492.48|496.45|492.35|13
1636889250000|2021-11-14 11:27:30|496.45|492.35|496.44|492.34|496.46|492.36|496.44|492.34|8
1636889260000|2021-11-14 11:27:40|496.46|492.36|496.45|492.35|496.46|492.36|496.44|492.34|4
1636889270000|2021-11-14 11:27:50|496.46|492.36|496.63|492.53|496.64|492.54|496.46|492.36|9
1636889280000|2021-11-14 11:28:00|496.62|492.52|496.7|492.6|496.71|492.61|496.62|492.52|7
1636889290000|2021-11-14 11:28:10|496.71|492.61|496.72|492.62|496.74|492.64|496.66|492.56|12
1636889300000|2021-11-14 11:28:20|496.71|492.61|496.73|492.63|496.74|492.64|496.71|492.61|13
1636889310000|2021-11-14 11:28:30|496.74|492.64|496.81|492.71|496.82|492.72|496.73|492.63|6
1636889320000|2021-11-14 11:28:40|496.82|492.72|496.81|492.71|496.82|492.72|496.81|492.71|2
1636889330000|2021-11-14 11:28:50|496.82|492.72|496.81|492.71|496.82|492.72|496.8|492.7|4
1636889350000|2021-11-14 11:29:10|496.8|492.7|496.72|492.62|496.8|492.7|496.71|492.61|11
1636889360000|2021-11-14 11:29:20|496.73|492.63|496.7|492.6|496.74|492.64|496.69|492.59|13
1636889370000|2021-11-14 11:29:30|496.72|492.62|496.84|492.74|496.85|492.75|496.66|492.56|15
1636889380000|2021-11-14 11:29:40|496.86|492.76|496.83|492.73|496.86|492.76|496.83|492.73|9
1636889390000|2021-11-14 11:29:50|496.81|492.71|496.84|492.74|496.84|492.74|496.81|492.71|7
1636889400000|2021-11-14 11:30:00|496.83|492.73|496.82|492.72|496.86|492.76|496.82|492.72|11
1636889410000|2021-11-14 11:30:10|496.85|492.75|496.87|492.77|496.87|492.77|496.8|492.7|8
1636889420000|2021-11-14 11:30:20|496.84|492.74|496.87|492.77|496.87|492.77|496.84|492.74|2
1636889430000|2021-11-14 11:30:30|496.84|492.74|496.88|492.78|496.88|492.78|496.84|492.74|3
1636889450000|2021-11-14 11:30:50|496.85|492.75|496.66|492.56|496.85|492.75|496.65|492.55|21
1636889460000|2021-11-14 11:31:00|496.61|492.51|496.55|492.45|496.66|492.56|496.55|492.45|11
1636889470000|2021-11-14 11:31:10|496.54|492.44|496.41|492.31|496.54|492.44|496.33|492.23|23
1636889480000|2021-11-14 11:31:20|496.4|492.3|496.48|492.38|496.49|492.39|496.4|492.3|9
1636889490000|2021-11-14 11:31:30|496.49|492.39|496.53|492.43|496.53|492.43|496.45|492.35|14
1636889500000|2021-11-14 11:31:40|496.54|492.44|496.51|492.41|496.54|492.44|496.51|492.41|10
1636889510000|2021-11-14 11:31:50|496.5|492.4|496.52|492.42|496.52|492.42|496.5|492.4|13
1636889520000|2021-11-14 11:32:00|496.51|492.41|496.62|492.52|496.62|492.52|496.49|492.39|11
1636889530000|2021-11-14 11:32:10|496.64|492.54|496.73|492.63|496.76|492.66|496.64|492.54|12
1636889540000|2021-11-14 11:32:20|496.75|492.65|496.78|492.68|496.78|492.68|496.75|492.65|5
1636889550000|2021-11-14 11:32:30|496.79|492.69|496.88|492.78|496.88|492.78|496.77|492.67|4
1636889560000|2021-11-14 11:32:40|496.87|492.77|496.82|492.72|496.87|492.77|496.82|492.72|6
1636889570000|2021-11-14 11:32:50|496.83|492.73|496.84|492.74|496.84|492.74|496.81|492.71|8
1636889580000|2021-11-14 11:33:00|496.82|492.72|496.68|492.58|496.83|492.73|496.68|492.58|10
1636889590000|2021-11-14 11:33:10|496.66|492.56|496.55|492.45|496.66|492.56|496.51|492.41|18
1636889600000|2021-11-14 11:33:20|496.54|492.44|496.52|492.42|496.55|492.45|496.52|492.42|12
1636889610000|2021-11-14 11:33:30|496.51|492.41|496.51|492.41|496.51|492.41|496.5|492.4|3
1636889620000|2021-11-14 11:33:40|496.46|492.36|496.45|492.35|496.46|492.36|496.42|492.32|5
1636889630000|2021-11-14 11:33:50|496.46|492.36|496.38|492.28|496.46|492.36|496.38|492.28|14
1636889640000|2021-11-14 11:34:00|496.39|492.29|496.48|492.38|496.5|492.4|496.39|492.29|15
1636889650000|2021-11-14 11:34:10|496.49|492.39|496.52|492.42|496.53|492.43|496.47|492.37|13
1636889660000|2021-11-14 11:34:20|496.49|492.39|496.51|492.41|496.51|492.41|496.48|492.38|17
1636889670000|2021-11-14 11:34:30|496.5|492.4|496.51|492.41|496.53|492.43|496.49|492.39|15
1636889680000|2021-11-14 11:34:40|496.52|492.42|496.51|492.41|496.52|492.42|496.51|492.41|10
1636889690000|2021-11-14 11:34:50|496.52|492.42|496.55|492.45|496.56|492.46|496.52|492.42|12
1636889700000|2021-11-14 11:35:00|496.56|492.46|496.52|492.42|496.56|492.46|496.52|492.42|11
1636889710000|2021-11-14 11:35:10|496.53|492.43|496.41|492.31|496.53|492.43|496.4|492.3|11
1636889720000|2021-11-14 11:35:20|496.4|492.3|496.39|492.29|496.41|492.31|496.39|492.29|4
1636889730000|2021-11-14 11:35:30|496.4|492.3|496.42|492.32|496.42|492.32|496.39|492.29|16
1636889740000|2021-11-14 11:35:40|496.43|492.33|496.41|492.31|496.43|492.33|496.37|492.27|9
1636889750000|2021-11-14 11:35:50|496.39|492.29|496.38|492.28|496.39|492.29|496.35|492.25|17
1636889760000|2021-11-14 11:36:00|496.39|492.29|496.31|492.21|496.39|492.29|496.27|492.17|22
1636889770000|2021-11-14 11:36:10|496.3|492.2|496.09|491.99|496.3|492.2|496.08|491.98|22
1636889780000|2021-11-14 11:36:20|496.05|491.95|495.95|491.85|496.05|491.95|495.95|491.85|6
1636889790000|2021-11-14 11:36:30|496.01|491.91|495.96|491.86|496.01|491.91|495.95|491.85|9
1636889800000|2021-11-14 11:36:40|495.95|491.85|495.96|491.86|495.98|491.88|495.95|491.85|14
1636889810000|2021-11-14 11:36:50|495.97|491.87|496.31|492.21|496.32|492.22|495.97|491.87|13
1636889820000|2021-11-14 11:37:00|496.32|492.22|496.35|492.25|496.35|492.25|496.31|492.21|12
1636889830000|2021-11-14 11:37:10|496.34|492.24|496.33|492.23|496.37|492.27|496.32|492.22|14
1636889840000|2021-11-14 11:37:20|496.34|492.24|496.39|492.29|496.39|492.29|496.34|492.24|8
1636889850000|2021-11-14 11:37:30|496.38|492.28|496.39|492.29|496.4|492.3|496.37|492.27|7
1636889860000|2021-11-14 11:37:40|496.4|492.3|496.5|492.4|496.5|492.4|496.4|492.3|12
1636889870000|2021-11-14 11:37:50|496.49|492.39|496.33|492.23|496.51|492.41|496.33|492.23|15
1636889880000|2021-11-14 11:38:00|496.34|492.24|496.32|492.22|496.36|492.26|496.3|492.2|12
1636889890000|2021-11-14 11:38:10|496.3|492.2|496.27|492.17|496.32|492.22|496.26|492.16|10
1636889900000|2021-11-14 11:38:20|496.29|492.19|496.3|492.2|496.31|492.21|496.26|492.16|10
1636889910000|2021-11-14 11:38:30|496.28|492.18|496.31|492.21|496.31|492.21|496.28|492.18|4
1636889920000|2021-11-14 11:38:40|496.3|492.2|496.26|492.16|496.31|492.21|496.25|492.15|8
1636889930000|2021-11-14 11:38:50|496.27|492.17|496.31|492.21|496.31|492.21|496.26|492.16|9
1636889940000|2021-11-14 11:39:00|496.3|492.2|496.28|492.18|496.3|492.2|496.28|492.18|5
1636889950000|2021-11-14 11:39:10|496.31|492.21|496.26|492.16|496.31|492.21|496.25|492.15|10
1636889960000|2021-11-14 11:39:20|496.27|492.17|496.31|492.21|496.31|492.21|496.26|492.16|11
1636889970000|2021-11-14 11:39:30|496.3|492.2|496.34|492.24|496.34|492.24|496.29|492.19|10
1636889980000|2021-11-14 11:39:40|496.35|492.25|496.13|492.03|496.35|492.25|496.12|492.02|14
1636889990000|2021-11-14 11:39:50|496.12|492.02|496.11|492.01|496.13|492.03|496.11|492.01|5
1636890000000|2021-11-14 11:40:00|496.08|491.98|496|491.9|496.08|491.98|495.93|491.83|13
1636890010000|2021-11-14 11:40:10|496.01|491.91|496.04|491.94|496.04|491.94|495.99|491.89|10
1636890020000|2021-11-14 11:40:20|496.02|491.92|496.05|491.95|496.07|491.97|496.02|491.92|13
1636890030000|2021-11-14 11:40:30|496.04|491.94|496.07|491.97|496.07|491.97|496.04|491.94|4
1636890040000|2021-11-14 11:40:40|496.06|491.96|496.03|491.93|496.07|491.97|496.03|491.93|8
1636890050000|2021-11-14 11:40:50|496.04|491.94|496.03|491.93|496.05|491.95|496.03|491.93|7
1636890060000|2021-11-14 11:41:00|496.02|491.92|496.04|491.94|496.04|491.94|496.02|491.92|10
1636890070000|2021-11-14 11:41:10|496.07|491.97|496.03|491.93|496.08|491.98|496.02|491.92|10
1636890080000|2021-11-14 11:41:20|496.04|491.94|496.03|491.93|496.05|491.95|496.01|491.91|13
1636890090000|2021-11-14 11:41:30|496.04|491.94|496.01|491.91|496.04|491.94|496|491.9|10
1636890100000|2021-11-14 11:41:40|496.02|491.92|496.02|491.92|496.02|491.92|495.98|491.88|9
1636890110000|2021-11-14 11:41:50|496.03|491.93|496.02|491.92|496.04|491.94|496.01|491.91|8
1636890120000|2021-11-14 11:42:00|496.03|491.93|496.02|491.92|496.03|491.93|496.02|491.92|2
1636890130000|2021-11-14 11:42:10|495.99|491.89|495.93|491.83|495.99|491.89|495.92|491.82|12
1636890140000|2021-11-14 11:42:20|495.94|491.84|495.93|491.83|495.96|491.86|495.93|491.83|12
1636890150000|2021-11-14 11:42:30|495.92|491.82|495.92|491.82|495.95|491.85|495.91|491.81|12
1636890160000|2021-11-14 11:42:40|495.91|491.81|495.87|491.77|495.91|491.81|495.85|491.75|12
1636890170000|2021-11-14 11:42:50|495.85|491.75|496.19|492.09|496.19|492.09|495.85|491.75|20
1636890180000|2021-11-14 11:43:00|496.2|492.1|496.23|492.13|496.24|492.14|496.19|492.09|11
1636890190000|2021-11-14 11:43:10|496.21|492.11|496.22|492.12|496.23|492.13|496.21|492.11|9
1636890200000|2021-11-14 11:43:20|496.21|492.11|496.22|492.12|496.22|492.12|496.2|492.1|15
1636890210000|2021-11-14 11:43:30|496.23|492.13|496.2|492.1|496.23|492.13|496.16|492.06|19
1636890220000|2021-11-14 11:43:40|496.19|492.09|496.19|492.09|496.19|492.09|496.15|492.05|14
1636890230000|2021-11-14 11:43:50|496.2|492.1|496.25|492.15|496.25|492.15|496.19|492.09|9
1636890240000|2021-11-14 11:44:00|496.29|492.19|496.27|492.17|496.29|492.19|496.27|492.17|2
1636890250000|2021-11-14 11:44:10|496.28|492.18|496.34|492.24|496.34|492.24|496.27|492.17|8
1636890260000|2021-11-14 11:44:20|496.37|492.27|496.44|492.34|496.44|492.34|496.37|492.27|6
1636890270000|2021-11-14 11:44:30|496.45|492.35|496.45|492.35|496.45|492.35|496.44|492.34|3
1636890280000|2021-11-14 11:44:40|496.46|492.36|496.48|492.38|496.49|492.39|496.46|492.36|10
1636890290000|2021-11-14 11:44:50|496.49|492.39|496.5|492.4|496.5|492.4|496.48|492.38|5
1636890300000|2021-11-14 11:45:00|496.52|492.42|496.51|492.41|496.52|492.42|496.51|492.41|2
1636890310000|2021-11-14 11:45:10|496.5|492.4|496.43|492.33|496.5|492.4|496.41|492.31|9
1636890320000|2021-11-14 11:45:20|496.42|492.32|496.43|492.33|496.44|492.34|496.42|492.32|3
1636890330000|2021-11-14 11:45:30|496.44|492.34|496.47|492.37|496.47|492.37|496.44|492.34|2
1636890340000|2021-11-14 11:45:40|496.46|492.36|496.46|492.36|496.47|492.37|496.46|492.36|9
1636890350000|2021-11-14 11:45:50|496.47|492.37|496.46|492.36|496.47|492.37|496.46|492.36|2
1636890360000|2021-11-14 11:46:00|496.47|492.37|496.31|492.21|496.48|492.38|496.29|492.19|12
1636890370000|2021-11-14 11:46:10|496.34|492.24|496.33|492.23|496.34|492.24|496.26|492.16|13
1636890380000|2021-11-14 11:46:20|496.32|492.22|496.33|492.23|496.33|492.23|496.32|492.22|10
1636890390000|2021-11-14 11:46:30|496.32|492.22|496.33|492.23|496.33|492.23|496.32|492.22|2
1636890400000|2021-11-14 11:46:40|496.32|492.22|496.29|492.19|496.32|492.22|496.28|492.18|8
1636890410000|2021-11-14 11:46:50|496.24|492.14|496.24|492.14|496.24|492.14|496.23|492.13|5
1636890420000|2021-11-14 11:47:00|496.23|492.13|496.23|492.13|496.25|492.15|496.22|492.12|12
1636890430000|2021-11-14 11:47:10|496.21|492.11|496.21|492.11|496.22|492.12|496.21|492.11|5
1636890440000|2021-11-14 11:47:20|496.22|492.12|496.2|492.1|496.22|492.12|496.2|492.1|3
1636890450000|2021-11-14 11:47:30|496.21|492.11|496.2|492.1|496.21|492.11|496.2|492.1|2
1636890460000|2021-11-14 11:47:40|496.19|492.09|496.19|492.09|496.22|492.12|496.18|492.08|6
1636890470000|2021-11-14 11:47:50|496.22|492.12|496.22|492.12|496.22|492.12|496.22|492.12|1
1636890480000|2021-11-14 11:48:00|496.24|492.14|496.15|492.05|496.24|492.14|496.15|492.05|7
1636890490000|2021-11-14 11:48:10|496.14|492.04|496.14|492.04|496.15|492.05|496.13|492.03|7
1636890500000|2021-11-14 11:48:20|496.15|492.05|496.14|492.04|496.15|492.05|496.1|492|15
1636890510000|2021-11-14 11:48:30|496.13|492.03|496.1|492|496.13|492.03|496.08|491.98|10
1636890520000|2021-11-14 11:48:40|496.09|491.99|496.09|491.99|496.12|492.02|496.07|491.97|11
1636890530000|2021-11-14 11:48:50|496.08|491.98|496.16|492.06|496.17|492.07|496.08|491.98|12
1636890540000|2021-11-14 11:49:00|496.17|492.07|496.18|492.08|496.18|492.08|496.17|492.07|2
1636890550000|2021-11-14 11:49:10|496.19|492.09|496.19|492.09|496.19|492.09|496.19|492.09|1
1636890560000|2021-11-14 11:49:20|496.18|492.08|496.15|492.05|496.2|492.1|496.15|492.05|8
1636890570000|2021-11-14 11:49:30|496.16|492.06|496.21|492.11|496.21|492.11|496.16|492.06|7
1636890580000|2021-11-14 11:49:40|496.2|492.1|496.23|492.13|496.24|492.14|496.2|492.1|12
1636890590000|2021-11-14 11:49:50|496.22|492.12|496.23|492.13|496.23|492.13|496.22|492.12|4
1636890600000|2021-11-14 11:50:00|496.21|492.11|496.27|492.17|496.28|492.18|496.21|492.11|6
1636890610000|2021-11-14 11:50:10|496.28|492.18|496.27|492.17|496.3|492.2|496.27|492.17|5
1636890620000|2021-11-14 11:50:20|496.28|492.18|496.28|492.18|496.29|492.19|496.28|492.18|5
1636890630000|2021-11-14 11:50:30|496.27|492.17|496.28|492.18|496.29|492.19|496.27|492.17|4
1636890640000|2021-11-14 11:50:40|496.27|492.17|496.27|492.17|496.31|492.21|496.27|492.17|17
1636890650000|2021-11-14 11:50:50|496.28|492.18|496.27|492.17|496.29|492.19|496.27|492.17|5
1636890660000|2021-11-14 11:51:00|496.26|492.16|496.26|492.16|496.29|492.19|496.26|492.16|7
1636890670000|2021-11-14 11:51:10|496.27|492.17|496.28|492.18|496.28|492.18|496.26|492.16|5
1636890680000|2021-11-14 11:51:20|496.27|492.17|496.44|492.34|496.45|492.35|496.27|492.17|20
1636890690000|2021-11-14 11:51:30|496.45|492.35|496.61|492.51|496.61|492.51|496.45|492.35|13
1636890700000|2021-11-14 11:51:40|496.66|492.56|496.66|492.56|496.67|492.57|496.66|492.56|3
1636890710000|2021-11-14 11:51:50|496.65|492.55|496.65|492.55|496.67|492.57|496.65|492.55|4
1636890720000|2021-11-14 11:52:00|496.66|492.56|496.65|492.55|496.66|492.56|496.65|492.55|2
1636890730000|2021-11-14 11:52:10|496.66|492.56|496.64|492.54|496.66|492.56|496.62|492.52|12
1636890740000|2021-11-14 11:52:20|496.66|492.56|496.67|492.57|496.68|492.58|496.66|492.56|3
1636890750000|2021-11-14 11:52:30|496.68|492.58|496.67|492.57|496.68|492.58|496.66|492.56|4
1636890760000|2021-11-14 11:52:40|496.68|492.58|496.68|492.58|496.69|492.59|496.68|492.58|3
1636890770000|2021-11-14 11:52:50|496.67|492.57|496.67|492.57|496.68|492.58|496.67|492.57|3
1636890790000|2021-11-14 11:53:10|496.66|492.56|496.66|492.56|496.66|492.56|496.65|492.55|3
1636890830000|2021-11-14 11:53:50|496.65|492.55|496.6|492.5|496.65|492.55|496.6|492.5|3
1636890840000|2021-11-14 11:54:00|496.59|492.49|496.55|492.45|496.6|492.5|496.55|492.45|7
1636890850000|2021-11-14 11:54:10|496.57|492.47|496.57|492.47|496.57|492.47|496.57|492.47|1
1636890860000|2021-11-14 11:54:20|496.56|492.46|496.57|492.47|496.58|492.48|496.54|492.44|10
1636890870000|2021-11-14 11:54:30|496.65|492.55|496.71|492.61|496.74|492.64|496.63|492.53|10
1636890880000|2021-11-14 11:54:40|496.69|492.59|496.69|492.59|496.69|492.59|496.69|492.59|1
1636890890000|2021-11-14 11:54:50|496.67|492.57|496.69|492.59|496.69|492.59|496.67|492.57|5
1636890900000|2021-11-14 11:55:00|496.68|492.58|496.68|492.58|496.69|492.59|496.67|492.57|7
1636890910000|2021-11-14 11:55:10|496.69|492.59|496.72|492.62|496.74|492.64|496.68|492.58|11
1636890920000|2021-11-14 11:55:20|496.73|492.63|496.73|492.63|496.73|492.63|496.72|492.62|3
1636890930000|2021-11-14 11:55:30|496.71|492.61|496.73|492.63|496.73|492.63|496.71|492.61|2
1636890940000|2021-11-14 11:55:40|496.75|492.65|496.79|492.69|496.8|492.7|496.74|492.64|7
1636890950000|2021-11-14 11:55:50|496.78|492.68|496.84|492.74|496.84|492.74|496.78|492.68|8
1636890960000|2021-11-14 11:56:00|496.85|492.75|496.86|492.76|496.86|492.76|496.85|492.75|2
1636890970000|2021-11-14 11:56:10|496.85|492.75|496.86|492.76|496.86|492.76|496.85|492.75|2
1636890980000|2021-11-14 11:56:20|496.87|492.77|496.87|492.77|496.87|492.77|496.87|492.77|1
1636890990000|2021-11-14 11:56:30|496.92|492.82|496.92|492.82|496.92|492.82|496.92|492.82|1
1636891000000|2021-11-14 11:56:40|496.93|492.83|496.91|492.81|496.93|492.83|496.89|492.79|9
1636891010000|2021-11-14 11:56:50|496.92|492.82|497|492.9|497|492.9|496.92|492.82|4
1636891020000|2021-11-14 11:57:00|497.01|492.91|497|492.9|497.01|492.91|497|492.9|2
1636891030000|2021-11-14 11:57:10|496.92|492.82|496.86|492.76|496.92|492.82|496.85|492.75|9
1636891040000|2021-11-14 11:57:20|496.85|492.75|496.73|492.63|496.85|492.75|496.7|492.6|19
1636891050000|2021-11-14 11:57:30|496.74|492.64|496.75|492.65|496.75|492.65|496.74|492.64|6
1636891060000|2021-11-14 11:57:40|496.74|492.64|496.76|492.66|496.79|492.69|496.74|492.64|10
1636891070000|2021-11-14 11:57:50|496.78|492.68|496.78|492.68|496.79|492.69|496.76|492.66|7
1636891080000|2021-11-14 11:58:00|496.79|492.69|496.79|492.69|496.79|492.69|496.77|492.67|11
1636891090000|2021-11-14 11:58:10|496.78|492.68|496.76|492.66|496.79|492.69|496.75|492.65|8
1636891100000|2021-11-14 11:58:20|496.75|492.65|496.77|492.67|496.8|492.7|496.75|492.65|6
1636891110000|2021-11-14 11:58:30|496.8|492.7|496.96|492.86|496.96|492.86|496.77|492.67|14
1636891120000|2021-11-14 11:58:40|496.95|492.85|497.09|492.99|497.09|492.99|496.95|492.85|10
1636891130000|2021-11-14 11:58:50|497.08|492.98|497.16|493.06|497.17|493.07|497.07|492.97|9
1636891140000|2021-11-14 11:59:00|497.15|493.05|497.01|492.91|497.16|493.06|497.01|492.91|5
1636891150000|2021-11-14 11:59:10|497|492.9|496.78|492.68|497|492.9|496.78|492.68|18
1636891160000|2021-11-14 11:59:20|496.77|492.67|496.42|492.32|496.77|492.67|496.41|492.31|22
1636891170000|2021-11-14 11:59:30|496.39|492.29|496.4|492.3|496.41|492.31|496.36|492.26|12
1636891180000|2021-11-14 11:59:40|496.41|492.31|496.5|492.4|496.5|492.4|496.39|492.29|23
1636891190000|2021-11-14 11:59:50|496.47|492.37|496.69|492.59|496.7|492.6|496.47|492.37|16
1636891200000|2021-11-14 12:00:00|496.7|492.6|497.09|492.99|497.09|492.99|496.65|492.55|26
1636891210000|2021-11-14 12:00:10|497.06|492.96|496.96|492.86|497.08|492.98|496.88|492.78|20
1636891220000|2021-11-14 12:00:20|496.84|492.74|496.71|492.61|496.84|492.74|496.71|492.61|14
1636891230000|2021-11-14 12:00:30|496.69|492.59|496.56|492.46|496.7|492.6|496.56|492.46|19
1636891240000|2021-11-14 12:00:40|496.54|492.44|496.41|492.31|496.56|492.46|496.41|492.31|17
1636891250000|2021-11-14 12:00:50|496.36|492.26|496.19|492.09|496.36|492.26|496.19|492.09|22
1636891260000|2021-11-14 12:01:00|496.21|492.11|496.34|492.24|496.36|492.26|496.21|492.11|11
1636891270000|2021-11-14 12:01:10|496.36|492.26|496.34|492.24|496.36|492.26|496.33|492.23|4
1636891280000|2021-11-14 12:01:20|496.33|492.23|496.26|492.16|496.35|492.25|496.26|492.16|13
1636891290000|2021-11-14 12:01:30|496.27|492.17|496.28|492.18|496.33|492.23|496.27|492.17|5
1636891300000|2021-11-14 12:01:40|496.27|492.17|496.19|492.09|496.28|492.18|496.18|492.08|19
1636891310000|2021-11-14 12:01:50|496.2|492.1|496.08|491.98|496.2|492.1|496.08|491.98|19
1636891320000|2021-11-14 12:02:00|496.07|491.97|496.08|491.98|496.08|491.98|496.03|491.93|6
1636891330000|2021-11-14 12:02:10|496.06|491.96|496.09|491.99|496.09|491.99|496.06|491.96|12
1636891340000|2021-11-14 12:02:20|496.08|491.98|496.07|491.97|496.09|491.99|496.07|491.97|8
1636891350000|2021-11-14 12:02:30|496.09|491.99|496.11|492.01|496.12|492.02|496.09|491.99|5
1636891360000|2021-11-14 12:02:40|496.14|492.04|496.2|492.1|496.24|492.14|496.11|492.01|16
1636891370000|2021-11-14 12:02:50|496.22|492.12|496.29|492.19|496.31|492.21|496.21|492.11|17
1636891380000|2021-11-14 12:03:00|496.31|492.21|496.33|492.23|496.33|492.23|496.29|492.19|11
1636891390000|2021-11-14 12:03:10|496.32|492.22|496.3|492.2|496.33|492.23|496.3|492.2|10
1636891400000|2021-11-14 12:03:20|496.32|492.22|496.33|492.23|496.33|492.23|496.31|492.21|12
1636891410000|2021-11-14 12:03:30|496.32|492.22|496.33|492.23|496.34|492.24|496.32|492.22|12
1636891420000|2021-11-14 12:03:40|496.32|492.22|495.97|491.87|496.32|492.22|495.97|491.87|24
1636891430000|2021-11-14 12:03:50|495.95|491.85|495.88|491.78|495.95|491.85|495.88|491.78|17
1636891440000|2021-11-14 12:04:00|495.89|491.79|495.88|491.78|495.89|491.79|495.87|491.77|5
1636891450000|2021-11-14 12:04:10|495.87|491.77|495.97|491.87|495.97|491.87|495.86|491.76|22
1636891460000|2021-11-14 12:04:20|495.98|491.88|495.96|491.86|495.98|491.88|495.96|491.86|9
1636891470000|2021-11-14 12:04:30|496|491.9|496.04|491.94|496.04|491.94|496|491.9|13
1636891480000|2021-11-14 12:04:40|496.05|491.95|496.02|491.92|496.05|491.95|496.02|491.92|4
1636891490000|2021-11-14 12:04:50|496.03|491.93|495.97|491.87|496.05|491.95|495.96|491.86|17
1636891500000|2021-11-14 12:05:00|495.96|491.86|495.93|491.83|495.96|491.86|495.93|491.83|5
1636891510000|2021-11-14 12:05:10|495.94|491.84|495.94|491.84|495.94|491.84|495.92|491.82|5
1636891520000|2021-11-14 12:05:20|495.91|491.81|495.73|491.63|495.91|491.81|495.73|491.63|13
1636891530000|2021-11-14 12:05:30|495.74|491.64|495.59|491.49|495.75|491.65|495.59|491.49|13
1636891540000|2021-11-14 12:05:40|495.58|491.48|495.48|491.38|495.58|491.48|495.48|491.38|13
1636891550000|2021-11-14 12:05:50|495.49|491.39|495.49|491.39|495.49|491.39|495.48|491.38|3
1636891560000|2021-11-14 12:06:00|495.48|491.38|495.41|491.31|495.48|491.38|495.38|491.28|13
1636891570000|2021-11-14 12:06:10|495.4|491.3|495.33|491.23|495.4|491.3|495.33|491.23|8
1636891580000|2021-11-14 12:06:20|495.32|491.22|495.24|491.14|495.32|491.22|495.24|491.14|9
1636891590000|2021-11-14 12:06:30|495.25|491.15|495.24|491.14|495.26|491.16|495.23|491.13|14
1636891600000|2021-11-14 12:06:40|495.22|491.12|495.22|491.12|495.22|491.12|495.22|491.12|1
1636891610000|2021-11-14 12:06:50|495.23|491.13|495.2|491.1|495.26|491.16|495.2|491.1|7
1636891620000|2021-11-14 12:07:00|495.21|491.11|495.19|491.09|495.22|491.12|495.19|491.09|8
1636891650000|2021-11-14 12:07:30|495.22|491.12|495.14|491.04|495.22|491.12|495.12|491.02|7
1636891660000|2021-11-14 12:07:40|495.15|491.05|495.14|491.04|495.15|491.05|495.14|491.04|2
1636891670000|2021-11-14 12:07:50|495.15|491.05|495.14|491.04|495.15|491.05|495.14|491.04|2
1636891680000|2021-11-14 12:08:00|495.15|491.05|495.59|491.49|495.59|491.49|495.15|491.05|13
1636891690000|2021-11-14 12:08:10|495.6|491.5|495.77|491.67|495.78|491.68|495.6|491.5|16
1636891700000|2021-11-14 12:08:20|495.78|491.68|495.92|491.82|496.11|492.01|495.78|491.68|23
1636891710000|2021-11-14 12:08:30|495.91|491.81|496.22|492.12|496.25|492.15|495.91|491.81|26
1636891720000|2021-11-14 12:08:40|496.23|492.13|496.23|492.13|496.31|492.21|496.22|492.12|12
1636891730000|2021-11-14 12:08:50|496.17|492.07|495.88|491.78|496.18|492.08|495.84|491.74|30
1636891740000|2021-11-14 12:09:00|495.84|491.74|495.81|491.71|495.84|491.74|495.81|491.71|14
1636891750000|2021-11-14 12:09:10|495.79|491.69|495.8|491.7|495.81|491.71|495.79|491.69|3
1636891760000|2021-11-14 12:09:20|495.79|491.69|496.1|492|496.1|492|495.79|491.69|20
1636891770000|2021-11-14 12:09:30|496.09|491.99|496.24|492.14|496.24|492.14|496.09|491.99|7
1636891780000|2021-11-14 12:09:40|496.33|492.23|496.78|492.68|496.78|492.68|496.33|492.23|26
1636891790000|2021-11-14 12:09:50|496.76|492.66|496.81|492.71|497.05|492.95|496.76|492.66|26
1636891800000|2021-11-14 12:10:00|496.84|492.74|497.04|492.94|497.05|492.95|496.84|492.74|20
1636891810000|2021-11-14 12:10:10|497.06|492.96|496.97|492.87|497.1|493|496.97|492.87|16
1636891820000|2021-11-14 12:10:20|496.98|492.88|497.13|493.03|497.13|493.03|496.98|492.88|22
1636891830000|2021-11-14 12:10:30|497.12|493.02|496.86|492.76|497.14|493.04|496.84|492.74|28
1636891840000|2021-11-14 12:10:40|496.87|492.77|496.83|492.73|496.87|492.77|496.81|492.71|7
1636891850000|2021-11-14 12:10:50|496.85|492.75|496.79|492.69|496.85|492.75|496.79|492.69|10
1636891860000|2021-11-14 12:11:00|496.8|492.7|496.53|492.43|496.8|492.7|496.5|492.4|20
1636891870000|2021-11-14 12:11:10|496.57|492.47|496.71|492.61|496.72|492.62|496.57|492.47|16
1636891880000|2021-11-14 12:11:20|496.77|492.67|496.61|492.51|496.8|492.7|496.61|492.51|17
1636891890000|2021-11-14 12:11:30|496.62|492.52|496.57|492.47|496.62|492.52|496.55|492.45|6
1636891900000|2021-11-14 12:11:40|496.58|492.48|496.56|492.46|496.58|492.48|496.56|492.46|3
1636891910000|2021-11-14 12:11:50|496.55|492.45|496.53|492.43|496.55|492.45|496.53|492.43|5
1636891920000|2021-11-14 12:12:00|496.54|492.44|496.53|492.43|496.54|492.44|496.53|492.43|2
1636891930000|2021-11-14 12:12:10|496.52|492.42|496.52|492.42|496.52|492.42|496.51|492.41|5
1636891940000|2021-11-14 12:12:20|496.53|492.43|496.46|492.36|496.53|492.43|496.45|492.35|5
1636891950000|2021-11-14 12:12:30|496.45|492.35|496.36|492.26|496.45|492.35|496.35|492.25|17
1636891960000|2021-11-14 12:12:40|496.35|492.25|496.33|492.23|496.36|492.26|496.33|492.23|7
1636891970000|2021-11-14 12:12:50|496.32|492.22|495.67|491.57|496.32|492.22|495.67|491.57|25
1636891980000|2021-11-14 12:13:00|495.65|491.55|495.46|491.36|495.65|491.55|495.21|491.11|34
1636891990000|2021-11-14 12:13:10|495.54|491.44|495.21|491.11|495.58|491.48|495.21|491.11|30
1636892000000|2021-11-14 12:13:20|495.2|491.1|494.99|490.89|495.23|491.13|494.98|490.88|21
1636892010000|2021-11-14 12:13:30|494.97|490.87|495.2|491.1|495.2|491.1|494.8|490.7|30
1636892020000|2021-11-14 12:13:40|495.36|491.26|495.19|491.09|495.37|491.27|495.04|490.94|26
1636892030000|2021-11-14 12:13:50|495.18|491.08|495.05|490.95|495.18|491.08|495.02|490.92|19
1636892040000|2021-11-14 12:14:00|495.04|490.94|494.84|490.74|495.04|490.94|494.8|490.7|19
1636892050000|2021-11-14 12:14:10|494.85|490.75|494.86|490.76|494.86|490.76|494.82|490.72|7
1636892060000|2021-11-14 12:14:20|494.87|490.77|494.88|490.78|494.88|490.78|494.87|490.77|6
1636892070000|2021-11-14 12:14:30|494.85|490.75|495.16|491.06|495.16|491.06|494.85|490.75|14
1636892080000|2021-11-14 12:14:40|495.14|491.04|495.02|490.92|495.14|491.04|495.01|490.91|8
1636892090000|2021-11-14 12:14:50|495.01|490.91|495.17|491.07|495.17|491.07|495.01|490.91|11
1636892100000|2021-11-14 12:15:00|495.18|491.08|495.29|491.19|495.29|491.19|495.18|491.08|10
1636892110000|2021-11-14 12:15:10|495.26|491.16|495.08|490.98|495.26|491.16|495.08|490.98|16
1636892120000|2021-11-14 12:15:20|495.07|490.97|494.6|490.5|495.09|490.99|494.6|490.5|19
1636892130000|2021-11-14 12:15:30|494.59|490.49|494.54|490.44|494.59|490.49|494.51|490.41|18
1636892140000|2021-11-14 12:15:40|494.55|490.45|494.55|490.45|494.55|490.45|494.51|490.41|11
1636892150000|2021-11-14 12:15:50|494.57|490.47|494.71|490.61|494.71|490.61|494.54|490.44|12
1636892160000|2021-11-14 12:16:00|494.78|490.68|494.78|490.68|494.81|490.71|494.78|490.68|7
1636892170000|2021-11-14 12:16:10|494.77|490.67|494.7|490.6|494.77|490.67|494.7|490.6|9
1636892180000|2021-11-14 12:16:20|494.71|490.61|494.61|490.51|494.72|490.62|494.6|490.5|14
1636892190000|2021-11-14 12:16:30|494.59|490.49|494.47|490.37|494.59|490.49|494.47|490.37|5
1636892200000|2021-11-14 12:16:40|494.44|490.34|494.16|490.06|494.44|490.34|494.16|490.06|18
1636892210000|2021-11-14 12:16:50|494.17|490.07|494.26|490.16|494.26|490.16|494.17|490.07|8
1636892220000|2021-11-14 12:17:00|494.27|490.17|493.95|489.85|494.27|490.17|493.95|489.85|15
1636892230000|2021-11-14 12:17:10|493.96|489.86|493.94|489.84|493.96|489.86|493.94|489.84|9
1636892240000|2021-11-14 12:17:20|493.95|489.85|493.9|489.8|493.96|489.86|493.89|489.79|12
1636892250000|2021-11-14 12:17:30|493.89|489.79|493.92|489.82|493.92|489.82|493.88|489.78|10
1636892260000|2021-11-14 12:17:40|493.93|489.83|493.95|489.85|493.95|489.85|493.93|489.83|3
1636892270000|2021-11-14 12:17:50|493.96|489.86|494.18|490.08|494.21|490.11|493.96|489.86|10
1636892280000|2021-11-14 12:18:00|494.17|490.07|494.12|490.02|494.19|490.09|494.11|490.01|8
1636892290000|2021-11-14 12:18:10|494.1|490|494.09|489.99|494.12|490.02|494.06|489.96|16
1636892300000|2021-11-14 12:18:20|494.07|489.97|494.17|490.07|494.17|490.07|494.03|489.93|14
1636892310000|2021-11-14 12:18:30|494.16|490.06|494.2|490.1|494.2|490.1|494.16|490.06|4
1636892320000|2021-11-14 12:18:40|494.25|490.15|494.4|490.3|494.41|490.31|494.25|490.15|12
1636892330000|2021-11-14 12:18:50|494.45|490.35|494.39|490.29|494.45|490.35|494.39|490.29|9
1636892340000|2021-11-14 12:19:00|494.47|490.37|494.47|490.37|494.51|490.41|494.44|490.34|15
1636892350000|2021-11-14 12:19:10|494.46|490.36|494.8|490.7|494.81|490.71|494.46|490.36|26
1636892360000|2021-11-14 12:19:20|494.79|490.69|494.8|490.7|494.8|490.7|494.76|490.66|7
1636892370000|2021-11-14 12:19:30|494.79|490.69|494.75|490.65|494.92|490.82|494.69|490.59|19
1636892380000|2021-11-14 12:19:40|494.69|490.59|494.65|490.55|494.69|490.59|494.63|490.53|10
1636892390000|2021-11-14 12:19:50|494.64|490.54|494.57|490.47|494.64|490.54|494.57|490.47|7
1636892400000|2021-11-14 12:20:00|494.58|490.48|494.8|490.7|494.8|490.7|494.58|490.48|18
1636892410000|2021-11-14 12:20:10|494.81|490.71|495|490.9|495|490.9|494.79|490.69|19
1636892420000|2021-11-14 12:20:20|495.02|490.92|495.25|491.15|495.25|491.15|495.02|490.92|17
1636892430000|2021-11-14 12:20:30|495.26|491.16|495.11|491.01|495.43|491.33|495.09|490.99|16
1636892440000|2021-11-14 12:20:40|495.14|491.04|495.02|490.92|495.16|491.06|495|490.9|12
1636892450000|2021-11-14 12:20:50|495.03|490.93|494.87|490.77|495.05|490.95|494.85|490.75|14
1636892460000|2021-11-14 12:21:00|494.81|490.71|494.63|490.53|494.89|490.79|494.62|490.52|22
1636892470000|2021-11-14 12:21:10|494.62|490.52|494.54|490.44|494.62|490.52|494.54|490.44|8
1636892480000|2021-11-14 12:21:20|494.53|490.43|494.72|490.62|494.72|490.62|494.52|490.42|14
1636892490000|2021-11-14 12:21:30|494.75|490.65|494.99|490.89|494.99|490.89|494.75|490.65|13
1636892500000|2021-11-14 12:21:40|494.98|490.88|494.97|490.87|494.99|490.89|494.95|490.85|8
1636892510000|2021-11-14 12:21:50|494.99|490.89|495.02|490.92|495.03|490.93|494.99|490.89|5
1636892520000|2021-11-14 12:22:00|495.15|491.05|495.25|491.15|495.25|491.15|495.14|491.04|12
1636892530000|2021-11-14 12:22:10|495.26|491.16|495.26|491.16|495.28|491.18|495.26|491.16|3
1636892540000|2021-11-14 12:22:20|495.28|491.18|495.62|491.52|495.63|491.53|495.28|491.18|22
1636892550000|2021-11-14 12:22:30|495.63|491.53|495.65|491.55|495.71|491.61|495.63|491.53|18
1636892560000|2021-11-14 12:22:40|495.63|491.53|495.62|491.52|495.65|491.55|495.62|491.52|5
1636892570000|2021-11-14 12:22:50|495.61|491.51|495.47|491.37|495.62|491.52|495.47|491.37|14
1636892580000|2021-11-14 12:23:00|495.45|491.35|495.45|491.35|495.46|491.36|495.44|491.34|7
1636892590000|2021-11-14 12:23:10|495.44|491.34|495.48|491.38|495.48|491.38|495.44|491.34|5
1636892600000|2021-11-14 12:23:20|495.46|491.36|495.46|491.36|495.48|491.38|495.43|491.33|14
1636892610000|2021-11-14 12:23:30|495.47|491.37|495.45|491.35|495.48|491.38|495.44|491.34|10
1636892620000|2021-11-14 12:23:40|495.44|491.34|495.45|491.35|495.47|491.37|495.43|491.33|14
1636892630000|2021-11-14 12:23:50|495.43|491.33|495.46|491.36|495.46|491.36|495.43|491.33|11
1636892640000|2021-11-14 12:24:00|495.45|491.35|495.46|491.36|495.46|491.36|495.44|491.34|15
1636892650000|2021-11-14 12:24:10|495.47|491.37|495.3|491.2|495.47|491.37|495.29|491.19|17
1636892660000|2021-11-14 12:24:20|495.29|491.19|495.16|491.06|495.29|491.19|495.15|491.05|14
1636892670000|2021-11-14 12:24:30|495.15|491.05|495.08|490.98|495.16|491.06|495.08|490.98|14
1636892680000|2021-11-14 12:24:40|495.07|490.97|494.92|490.82|495.07|490.97|494.92|490.82|13
1636892690000|2021-11-14 12:24:50|494.93|490.83|495.04|490.94|495.04|490.94|494.93|490.83|9
1636892700000|2021-11-14 12:25:00|495.09|490.99|495.06|490.96|495.19|491.09|495.04|490.94|18
1636892710000|2021-11-14 12:25:10|495.05|490.95|494.96|490.86|495.05|490.95|494.96|490.86|10
1636892720000|2021-11-14 12:25:20|494.97|490.87|494.95|490.85|494.97|490.87|494.95|490.85|4
1636892730000|2021-11-14 12:25:30|494.96|490.86|494.98|490.88|494.98|490.88|494.95|490.85|7
1636892740000|2021-11-14 12:25:40|494.97|490.87|494.96|490.86|494.98|490.88|494.94|490.84|7
1636892750000|2021-11-14 12:25:50|494.97|490.87|494.9|490.8|494.97|490.87|494.9|490.8|9
1636892760000|2021-11-14 12:26:00|494.91|490.81|494.92|490.82|494.93|490.83|494.9|490.8|14
1636892770000|2021-11-14 12:26:10|494.9|490.8|494.94|490.84|494.95|490.85|494.9|490.8|15
1636892780000|2021-11-14 12:26:20|494.93|490.83|494.91|490.81|494.93|490.83|494.9|490.8|8
1636892790000|2021-11-14 12:26:30|494.92|490.82|495.04|490.94|495.05|490.95|494.92|490.82|18
1636892800000|2021-11-14 12:26:40|495.08|490.98|495.17|491.07|495.17|491.07|495.08|490.98|15
1636892810000|2021-11-14 12:26:50|495.18|491.08|495.18|491.08|495.24|491.14|495.17|491.07|12
1636892820000|2021-11-14 12:27:00|495.17|491.07|494.91|490.81|495.17|491.07|494.91|490.81|17
1636892830000|2021-11-14 12:27:10|494.92|490.82|494.94|490.84|494.94|490.84|494.91|490.81|8
1636892840000|2021-11-14 12:27:20|494.95|490.85|495.09|490.99|495.11|491.01|494.95|490.85|18
1636892850000|2021-11-14 12:27:30|495.1|491|495.15|491.05|495.15|491.05|495.08|490.98|16
1636892860000|2021-11-14 12:27:40|495.14|491.04|495.18|491.08|495.19|491.09|495.14|491.04|13
1636892870000|2021-11-14 12:27:50|495.19|491.09|495.14|491.04|495.19|491.09|495.14|491.04|15
1636892880000|2021-11-14 12:28:00|495.15|491.05|495.18|491.08|495.18|491.08|495.14|491.04|6
1636892890000|2021-11-14 12:28:10|495.17|491.07|495.17|491.07|495.17|491.07|495.17|491.07|1
1636892900000|2021-11-14 12:28:20|495.18|491.08|494.98|490.88|495.18|491.08|494.98|490.88|7
1636892910000|2021-11-14 12:28:30|494.97|490.87|495|490.9|495.03|490.93|494.97|490.87|5
1636892920000|2021-11-14 12:28:40|494.98|490.88|494.98|490.88|494.98|490.88|494.98|490.88|1
1636892930000|2021-11-14 12:28:50|494.99|490.89|495.01|490.91|495.03|490.93|494.99|490.89|9
1636892940000|2021-11-14 12:29:00|495.02|490.92|495.03|490.93|495.09|490.99|495.01|490.91|12
1636892950000|2021-11-14 12:29:10|495.06|490.96|495.53|491.43|495.55|491.45|495.06|490.96|15
1636892960000|2021-11-14 12:29:20|495.51|491.41|495.53|491.43|495.56|491.46|495.51|491.41|12
1636892970000|2021-11-14 12:29:30|495.54|491.44|495.56|491.46|495.56|491.46|495.53|491.43|6
1636892980000|2021-11-14 12:29:40|495.59|491.49|495.7|491.6|495.7|491.6|495.59|491.49|8
1636892990000|2021-11-14 12:29:50|495.69|491.59|495.69|491.59|495.7|491.6|495.69|491.59|3
1636893000000|2021-11-14 12:30:00|495.64|491.54|495.51|491.41|495.64|491.54|495.51|491.41|8
1636893010000|2021-11-14 12:30:10|495.53|491.43|495.46|491.36|495.53|491.43|495.45|491.35|6
1636893020000|2021-11-14 12:30:20|495.47|491.37|495.47|491.37|495.47|491.37|495.47|491.37|1
1636893030000|2021-11-14 12:30:30|495.48|491.38|495.48|491.38|495.48|491.38|495.48|491.38|1
1636893040000|2021-11-14 12:30:40|495.47|491.37|495.22|491.12|495.48|491.38|495.22|491.12|10
1636893050000|2021-11-14 12:30:50|495.23|491.13|495.19|491.09|495.26|491.16|495.18|491.08|11
1636893060000|2021-11-14 12:31:00|495.18|491.08|495.11|491.01|495.19|491.09|495.11|491.01|8
1636893070000|2021-11-14 12:31:10|495.12|491.02|495.15|491.05|495.16|491.06|495.09|490.99|17
1636893080000|2021-11-14 12:31:20|495.16|491.06|495.35|491.25|495.35|491.25|495.15|491.05|20
1636893090000|2021-11-14 12:31:30|495.34|491.24|495.32|491.22|495.38|491.28|495.31|491.21|11
1636893100000|2021-11-14 12:31:40|495.33|491.23|495.49|491.39|495.49|491.39|495.33|491.23|20
1636893110000|2021-11-14 12:31:50|495.5|491.4|495.62|491.52|495.64|491.54|495.49|491.39|22
1636893120000|2021-11-14 12:32:00|495.63|491.53|495.59|491.49|495.66|491.56|495.59|491.49|10
1636893130000|2021-11-14 12:32:10|495.6|491.5|495.61|491.51|495.63|491.53|495.58|491.48|8
1636893140000|2021-11-14 12:32:20|495.6|491.5|495.63|491.53|495.65|491.55|495.59|491.49|14
1636893150000|2021-11-14 12:32:30|495.64|491.54|495.83|491.73|495.83|491.73|495.64|491.54|20
1636893160000|2021-11-14 12:32:40|495.84|491.74|495.87|491.77|495.87|491.77|495.83|491.73|6
1636893170000|2021-11-14 12:32:50|495.88|491.78|495.86|491.76|495.88|491.78|495.86|491.76|3
1636893180000|2021-11-14 12:33:00|495.92|491.82|495.92|491.82|495.92|491.82|495.89|491.79|6
1636893190000|2021-11-14 12:33:10|495.9|491.8|495.77|491.67|495.91|491.81|495.76|491.66|8
1636893200000|2021-11-14 12:33:20|495.78|491.68|495.73|491.63|495.78|491.68|495.64|491.54|12
1636893210000|2021-11-14 12:33:30|495.71|491.61|495.71|491.61|495.72|491.62|495.7|491.6|7
1636893220000|2021-11-14 12:33:40|495.73|491.63|495.75|491.65|495.76|491.66|495.71|491.61|5
1636893230000|2021-11-14 12:33:50|495.78|491.68|495.77|491.67|495.79|491.69|495.76|491.66|11
1636893240000|2021-11-14 12:34:00|495.78|491.68|495.82|491.72|495.88|491.78|495.77|491.67|15
1636893250000|2021-11-14 12:34:10|495.81|491.71|495.89|491.79|495.89|491.79|495.81|491.71|4
1636893260000|2021-11-14 12:34:20|495.88|491.78|495.88|491.78|495.89|491.79|495.87|491.77|5
1636893270000|2021-11-14 12:34:30|495.87|491.77|495.88|491.78|495.88|491.78|495.87|491.77|2
1636893280000|2021-11-14 12:34:40|495.83|491.73|495.75|491.65|495.83|491.73|495.75|491.65|7
1636893290000|2021-11-14 12:34:50|495.68|491.58|495.71|491.61|495.71|491.61|495.68|491.58|4
1636893300000|2021-11-14 12:35:00|495.72|491.62|495.72|491.62|495.73|491.63|495.72|491.62|3
1636893310000|2021-11-14 12:35:10|495.73|491.63|495.92|491.82|495.92|491.82|495.72|491.62|23
1636893320000|2021-11-14 12:35:20|495.89|491.79|495.73|491.63|495.99|491.89|495.7|491.6|17
1636893330000|2021-11-14 12:35:30|495.74|491.64|495.7|491.6|495.75|491.65|495.64|491.54|13
1636893340000|2021-11-14 12:35:40|495.72|491.62|495.78|491.68|495.81|491.71|495.7|491.6|16
1636893350000|2021-11-14 12:35:50|495.8|491.7|496.05|491.95|496.05|491.95|495.8|491.7|20
1636893360000|2021-11-14 12:36:00|496.02|491.92|496.03|491.93|496.03|491.93|496.02|491.92|2
1636893370000|2021-11-14 12:36:10|496.02|491.92|496|491.9|496.02|491.92|495.99|491.89|13
1636893380000|2021-11-14 12:36:20|496.01|491.91|495.98|491.88|496.01|491.91|495.98|491.88|4
1636893390000|2021-11-14 12:36:30|496.01|491.91|496.05|491.95|496.05|491.95|496.01|491.91|2
1636893400000|2021-11-14 12:36:40|496.06|491.96|496.16|492.06|496.16|492.06|496.06|491.96|5
1636893410000|2021-11-14 12:36:50|496.17|492.07|496.11|492.01|496.17|492.07|496.1|492|6
1636893420000|2021-11-14 12:37:00|496.1|492|495.86|491.76|496.1|492|495.86|491.76|17
1636893430000|2021-11-14 12:37:10|495.87|491.77|495.82|491.72|495.87|491.77|495.81|491.71|14
1636893440000|2021-11-14 12:37:20|495.83|491.73|496.16|492.06|496.16|492.06|495.82|491.72|22
1636893450000|2021-11-14 12:37:30|496.17|492.07|496.24|492.14|496.24|492.14|496.17|492.07|6
1636893460000|2021-11-14 12:37:40|496.25|492.15|496.41|492.31|496.41|492.31|496.25|492.15|7
1636893470000|2021-11-14 12:37:50|496.42|492.32|496.52|492.42|496.52|492.42|496.42|492.32|9
1636893480000|2021-11-14 12:38:00|496.51|492.41|496.39|492.29|496.51|492.41|496.33|492.23|13
1636893490000|2021-11-14 12:38:10|496.37|492.27|496.37|492.27|496.39|492.29|496.37|492.27|4
1636893500000|2021-11-14 12:38:20|496.36|492.26|496.35|492.25|496.37|492.27|496.3|492.2|7
1636893510000|2021-11-14 12:38:30|496.36|492.26|496.42|492.32|496.42|492.32|496.36|492.26|8
1636893520000|2021-11-14 12:38:40|496.41|492.31|496.33|492.23|496.41|492.31|496.31|492.21|12
1636893530000|2021-11-14 12:38:50|496.36|492.26|496.7|492.6|496.76|492.66|496.31|492.21|17
1636893540000|2021-11-14 12:39:00|496.71|492.61|496.66|492.56|496.71|492.61|496.59|492.49|16
1636893550000|2021-11-14 12:39:10|496.67|492.57|496.54|492.44|496.69|492.59|496.52|492.42|18
1636893560000|2021-11-14 12:39:20|496.51|492.41|496.56|492.46|496.56|492.46|496.49|492.39|18
1636893570000|2021-11-14 12:39:30|496.57|492.47|496.54|492.44|496.58|492.48|496.54|492.44|10
1636893580000|2021-11-14 12:39:40|496.55|492.45|496.69|492.59|496.7|492.6|496.55|492.45|24
1636893590000|2021-11-14 12:39:50|496.68|492.58|496.45|492.35|496.72|492.62|496.45|492.35|16
1636893600000|2021-11-14 12:40:00|496.44|492.34|496.51|492.41|496.51|492.41|496.42|492.32|18
1636893610000|2021-11-14 12:40:10|496.5|492.4|496.92|492.82|496.98|492.88|496.5|492.4|26
1636893620000|2021-11-14 12:40:20|496.93|492.83|496.96|492.86|496.98|492.88|496.85|492.75|17
1636893630000|2021-11-14 12:40:30|496.98|492.88|496.96|492.86|497.02|492.92|496.96|492.86|14
1636893640000|2021-11-14 12:40:40|497.01|492.91|496.99|492.89|497.01|492.91|496.99|492.89|5
1636893650000|2021-11-14 12:40:50|496.98|492.88|497|492.9|497.02|492.92|496.98|492.88|5
1636893660000|2021-11-14 12:41:00|496.99|492.89|496.99|492.89|497|492.9|496.95|492.85|12
1636893670000|2021-11-14 12:41:10|496.96|492.86|496.91|492.81|496.97|492.87|496.9|492.8|7
1636893680000|2021-11-14 12:41:20|496.93|492.83|496.87|492.77|496.93|492.83|496.85|492.75|8
1636893690000|2021-11-14 12:41:30|496.86|492.76|496.93|492.83|496.94|492.84|496.86|492.76|4
1636893700000|2021-11-14 12:41:40|496.94|492.84|496.98|492.88|496.98|492.88|496.93|492.83|8
1636893710000|2021-11-14 12:41:50|496.97|492.87|497.08|492.98|497.08|492.98|496.97|492.87|8
1636893720000|2021-11-14 12:42:00|497.07|492.97|497.16|493.06|497.17|493.07|497.07|492.97|13
1636893730000|2021-11-14 12:42:10|497.17|493.07|497.47|493.37|497.47|493.37|497.16|493.06|30
1636893740000|2021-11-14 12:42:20|497.48|493.38|497.71|493.61|497.74|493.64|497.48|493.38|25
1636893750000|2021-11-14 12:42:30|497.72|493.62|497.39|493.29|497.79|493.69|497.39|493.29|29
1636893760000|2021-11-14 12:42:40|497.36|493.26|497.42|493.32|497.45|493.35|497.27|493.17|25
1636893770000|2021-11-14 12:42:50|497.43|493.33|497.59|493.49|497.59|493.49|497.43|493.33|15
1636893780000|2021-11-14 12:43:00|497.6|493.5|497.55|493.45|497.6|493.5|497.42|493.32|20
1636893790000|2021-11-14 12:43:10|497.53|493.43|497.36|493.26|497.53|493.43|497.33|493.23|23
1636893800000|2021-11-14 12:43:20|497.37|493.27|497.5|493.4|497.5|493.4|497.37|493.27|18
1636893810000|2021-11-14 12:43:30|497.49|493.39|497.69|493.59|497.73|493.63|497.49|493.39|17
1636893820000|2021-11-14 12:43:40|497.62|493.52|497.64|493.54|497.68|493.58|497.61|493.51|19
1636893830000|2021-11-14 12:43:50|497.63|493.53|497.78|493.68|497.8|493.7|497.6|493.5|21
1636893840000|2021-11-14 12:44:00|497.8|493.7|497.71|493.61|497.8|493.7|497.71|493.61|12
1636893850000|2021-11-14 12:44:10|497.69|493.59|497.84|493.74|497.84|493.74|497.69|493.59|9
1636893860000|2021-11-14 12:44:20|497.86|493.76|497.95|493.85|497.97|493.87|497.86|493.76|14
1636893870000|2021-11-14 12:44:30|497.94|493.84|497.96|493.86|497.96|493.86|497.94|493.84|9
1636893880000|2021-11-14 12:44:40|497.95|493.85|498.12|494.02|498.12|494.02|497.95|493.85|19
1636893890000|2021-11-14 12:44:50|498.13|494.03|498.03|493.93|498.13|494.03|498.03|493.93|19
1636893900000|2021-11-14 12:45:00|498.02|493.92|498.02|493.92|498.02|493.92|498.01|493.91|3
1636893910000|2021-11-14 12:45:10|498.01|493.91|498|493.9|498.43|494.33|498|493.9|30
1636893920000|2021-11-14 12:45:20|497.99|493.89|498.35|494.25|498.4|494.3|497.99|493.89|21
1636893930000|2021-11-14 12:45:30|498.36|494.26|498.39|494.29|498.44|494.34|498.35|494.25|20
1636893940000|2021-11-14 12:45:40|498.36|494.26|498.29|494.19|498.44|494.34|498.26|494.16|24
1636893950000|2021-11-14 12:45:50|498.3|494.2|498.44|494.34|498.52|494.42|498.3|494.2|21
1636893960000|2021-11-14 12:46:00|498.45|494.35|498.56|494.46|498.57|494.47|498.45|494.35|13
1636893970000|2021-11-14 12:46:10|498.57|494.47|498.35|494.25|498.57|494.47|498.35|494.25|13
1636893980000|2021-11-14 12:46:20|498.34|494.24|498.36|494.26|498.4|494.3|498.34|494.24|15
1636893990000|2021-11-14 12:46:30|498.37|494.27|498.38|494.28|498.41|494.31|498.3|494.2|22
1636894000000|2021-11-14 12:46:40|498.4|494.3|498.4|494.3|498.48|494.38|498.37|494.27|20
1636894010000|2021-11-14 12:46:50|498.43|494.33|498.49|494.39|498.5|494.4|498.43|494.33|14
1636894020000|2021-11-14 12:47:00|498.45|494.35|498.41|494.31|498.49|494.39|498.39|494.29|21
1636894030000|2021-11-14 12:47:10|498.44|494.34|498.47|494.37|498.47|494.37|498.41|494.31|12
1636894040000|2021-11-14 12:47:20|498.45|494.35|498.32|494.22|498.46|494.36|498.32|494.22|8
1636894050000|2021-11-14 12:47:30|498.29|494.19|498.37|494.27|498.44|494.34|498.28|494.18|11
1636894060000|2021-11-14 12:47:40|498.39|494.29|498.36|494.26|498.44|494.34|498.33|494.23|13
1636894070000|2021-11-14 12:47:50|498.37|494.27|498.32|494.22|498.37|494.27|498.32|494.22|7
1636894080000|2021-11-14 12:48:00|498.33|494.23|497.8|493.7|498.33|494.23|497.8|493.7|10
1636894090000|2021-11-14 12:48:10|497.81|493.71|497.68|493.58|497.81|493.71|497.64|493.54|17
1636894100000|2021-11-14 12:48:20|497.67|493.57|497.77|493.67|497.77|493.67|497.59|493.49|18
1636894110000|2021-11-14 12:48:30|497.91|493.81|497.86|493.76|497.91|493.81|497.86|493.76|11
1636894120000|2021-11-14 12:48:40|497.85|493.75|497.95|493.85|497.97|493.87|497.85|493.75|17
1636894130000|2021-11-14 12:48:50|497.94|493.84|497.84|493.74|497.94|493.84|497.8|493.7|12
1636894140000|2021-11-14 12:49:00|497.83|493.73|497.89|493.79|497.92|493.82|497.82|493.72|14
1636894150000|2021-11-14 12:49:10|497.91|493.81|497.57|493.47|497.92|493.82|497.56|493.46|23
1636894160000|2021-11-14 12:49:20|497.51|493.41|497.38|493.28|497.56|493.46|497.34|493.24|27
1636894170000|2021-11-14 12:49:30|497.37|493.27|497.34|493.24|497.39|493.29|497.33|493.23|13
1636894180000|2021-11-14 12:49:40|497.33|493.23|497.34|493.24|497.34|493.24|497.18|493.08|14
1636894190000|2021-11-14 12:49:50|497.35|493.25|497.5|493.4|497.5|493.4|497.33|493.23|12
1636894200000|2021-11-14 12:50:00|497.51|493.41|497.39|493.29|497.51|493.41|497.39|493.29|17
1636894210000|2021-11-14 12:50:10|497.37|493.27|497.11|493.01|497.37|493.27|497.09|492.99|20
1636894220000|2021-11-14 12:50:20|497.1|493|497.05|492.95|497.11|493.01|497.05|492.95|6
1636894230000|2021-11-14 12:50:30|497.07|492.97|497.13|493.03|497.17|493.07|497.07|492.97|15
1636894240000|2021-11-14 12:50:40|497.11|493.01|497.2|493.1|497.21|493.11|497.11|493.01|13
1636894250000|2021-11-14 12:50:50|497.19|493.09|497.15|493.05|497.19|493.09|497.15|493.05|4
1636894260000|2021-11-14 12:51:00|497.17|493.07|497.15|493.05|497.17|493.07|497.12|493.02|10
1636894270000|2021-11-14 12:51:10|497.14|493.04|497.41|493.31|497.41|493.31|497.14|493.04|15
1636894280000|2021-11-14 12:51:20|497.42|493.32|497.39|493.29|497.47|493.37|497.39|493.29|20
1636894290000|2021-11-14 12:51:30|497.4|493.3|497.45|493.35|497.45|493.35|497.39|493.29|11
1636894300000|2021-11-14 12:51:40|497.46|493.36|497.45|493.35|497.48|493.38|497.44|493.34|8
1636894310000|2021-11-14 12:51:50|497.43|493.33|497.44|493.34|497.48|493.38|497.43|493.33|8
1636894320000|2021-11-14 12:52:00|497.47|493.37|497.47|493.37|497.47|493.37|497.47|493.37|1
1636894330000|2021-11-14 12:52:10|497.45|493.35|497.31|493.21|497.45|493.35|497.27|493.17|15
1636894340000|2021-11-14 12:52:20|497.23|493.13|497.2|493.1|497.24|493.14|497.18|493.08|10
1636894350000|2021-11-14 12:52:30|497.18|493.08|497.23|493.13|497.24|493.14|497.18|493.08|9
1636894360000|2021-11-14 12:52:40|497.24|493.14|497.15|493.05|497.24|493.14|497.15|493.05|11
1636894370000|2021-11-14 12:52:50|497.16|493.06|497.1|493|497.17|493.07|497.09|492.99|10
1636894380000|2021-11-14 12:53:00|497.08|492.98|497.07|492.97|497.1|493|497.03|492.93|10
1636894390000|2021-11-14 12:53:10|497.05|492.95|496.72|492.62|497.08|492.98|496.72|492.62|21
1636894400000|2021-11-14 12:53:20|496.75|492.65|496.72|492.62|496.75|492.65|496.71|492.61|12
1636894410000|2021-11-14 12:53:30|496.74|492.64|496.7|492.6|496.74|492.64|496.7|492.6|9
1636894420000|2021-11-14 12:53:40|496.69|492.59|496.66|492.56|496.69|492.59|496.66|492.56|3
1636894430000|2021-11-14 12:53:50|496.65|492.55|496.61|492.51|496.66|492.56|496.61|492.51|6
1636894440000|2021-11-14 12:54:00|496.65|492.55|496.88|492.78|496.93|492.83|496.64|492.54|20
1636894450000|2021-11-14 12:54:10|496.87|492.77|496.84|492.74|496.87|492.77|496.83|492.73|20
1636894460000|2021-11-14 12:54:20|496.87|492.77|496.8|492.7|496.88|492.78|496.77|492.67|19
1636894470000|2021-11-14 12:54:30|496.81|492.71|496.67|492.57|496.81|492.71|496.65|492.55|18
1636894480000|2021-11-14 12:54:40|496.68|492.58|496.7|492.6|496.71|492.61|496.67|492.57|11
1636894490000|2021-11-14 12:54:50|496.69|492.59|496.79|492.69|496.79|492.69|496.69|492.59|18
1636894500000|2021-11-14 12:55:00|496.78|492.68|496.78|492.68|496.8|492.7|496.78|492.68|5
1636894510000|2021-11-14 12:55:10|496.76|492.66|496.71|492.61|496.76|492.66|496.68|492.58|13
1636894520000|2021-11-14 12:55:20|496.72|492.62|496.72|492.62|496.72|492.62|496.72|492.62|1
1636894530000|2021-11-14 12:55:30|496.73|492.63|496.72|492.62|496.74|492.64|496.71|492.61|6
1636894540000|2021-11-14 12:55:40|496.71|492.61|496.71|492.61|496.71|492.61|496.69|492.59|3
1636894550000|2021-11-14 12:55:50|496.69|492.59|496.48|492.38|496.69|492.59|496.47|492.37|15
1636894560000|2021-11-14 12:56:00|496.47|492.37|496.48|492.38|496.59|492.49|496.47|492.37|20
1636894570000|2021-11-14 12:56:10|496.49|492.39|496.73|492.63|496.73|492.63|496.49|492.39|16
1636894580000|2021-11-14 12:56:20|496.78|492.68|496.71|492.61|496.79|492.69|496.67|492.57|21
1636894590000|2021-11-14 12:56:30|496.7|492.6|496.76|492.66|496.76|492.66|496.69|492.59|15
1636894600000|2021-11-14 12:56:40|496.77|492.67|496.67|492.57|496.79|492.69|496.67|492.57|12
1636894610000|2021-11-14 12:56:50|496.66|492.56|496.64|492.54|496.66|492.56|496.64|492.54|2
1636894620000|2021-11-14 12:57:00|496.62|492.52|496.61|492.51|496.66|492.56|496.58|492.48|16
1636894630000|2021-11-14 12:57:10|496.63|492.53|496.61|492.51|496.63|492.53|496.61|492.51|6
1636894640000|2021-11-14 12:57:20|496.62|492.52|496.61|492.51|496.63|492.53|496.6|492.5|14
1636894650000|2021-11-14 12:57:30|496.62|492.52|496.62|492.52|496.63|492.53|496.61|492.51|7
1636894660000|2021-11-14 12:57:40|496.64|492.54|496.61|492.51|496.64|492.54|496.6|492.5|10
1636894670000|2021-11-14 12:57:50|496.6|492.5|496.55|492.45|496.6|492.5|496.54|492.44|6
1636894680000|2021-11-14 12:58:00|496.53|492.43|496.55|492.45|496.56|492.46|496.52|492.42|8
1636894690000|2021-11-14 12:58:10|496.56|492.46|496.58|492.48|496.58|492.48|496.55|492.45|3
1636894700000|2021-11-14 12:58:20|496.59|492.49|496.61|492.51|496.61|492.51|496.59|492.49|3
1636894710000|2021-11-14 12:58:30|496.6|492.5|496.6|492.5|496.6|492.5|496.6|492.5|1
1636894720000|2021-11-14 12:58:40|496.61|492.51|496.63|492.53|496.64|492.54|496.6|492.5|10
1636894730000|2021-11-14 12:58:50|496.64|492.54|496.64|492.54|496.64|492.54|496.64|492.54|1
1636894740000|2021-11-14 12:59:00|496.65|492.55|496.65|492.55|496.65|492.55|496.64|492.54|5
1636894750000|2021-11-14 12:59:10|496.64|492.54|496.63|492.53|496.65|492.55|496.61|492.51|13
1636894760000|2021-11-14 12:59:20|496.62|492.52|496.4|492.3|496.63|492.53|496.4|492.3|21
1636894770000|2021-11-14 12:59:30|496.35|492.25|496.4|492.3|496.42|492.32|496.25|492.15|32
1636894780000|2021-11-14 12:59:40|496.44|492.34|496.6|492.5|496.63|492.53|496.39|492.29|19
1636894790000|2021-11-14 12:59:50|496.59|492.49|496.55|492.45|496.59|492.49|496.52|492.42|13
1636894800000|2021-11-14 13:00:00|496.51|492.41|496.52|492.42|496.56|492.46|496.51|492.41|13
1636894810000|2021-11-14 13:00:10|496.54|492.44|496.54|492.44|496.57|492.47|496.52|492.42|22
1636894820000|2021-11-14 13:00:20|496.55|492.45|496.52|492.42|496.55|492.45|496.52|492.42|7
1636894830000|2021-11-14 13:00:30|496.53|492.43|496.52|492.42|496.55|492.45|496.52|492.42|7
1636894840000|2021-11-14 13:00:40|496.53|492.43|496.57|492.47|496.57|492.47|496.51|492.41|11
1636894850000|2021-11-14 13:00:50|496.56|492.46|496.57|492.47|496.57|492.47|496.55|492.45|4
1636894860000|2021-11-14 13:01:00|496.5|492.4|496.48|492.38|496.5|492.4|496.44|492.34|20
1636894870000|2021-11-14 13:01:10|496.49|492.39|496.53|492.43|496.53|492.43|496.48|492.38|8
1636894880000|2021-11-14 13:01:20|496.5|492.4|496.59|492.49|496.59|492.49|496.49|492.39|21
1636894890000|2021-11-14 13:01:30|496.61|492.51|496.69|492.59|496.7|492.6|496.56|492.46|12
1636894900000|2021-11-14 13:01:40|496.7|492.6|496.7|492.6|496.71|492.61|496.69|492.59|6
1636894910000|2021-11-14 13:01:50|496.68|492.58|496.66|492.56|496.69|492.59|496.59|492.49|14
1636894920000|2021-11-14 13:02:00|496.67|492.57|496.66|492.56|496.7|492.6|496.66|492.56|8
1636894930000|2021-11-14 13:02:10|496.65|492.55|496.69|492.59|496.7|492.6|496.65|492.55|9
1636894940000|2021-11-14 13:02:20|496.7|492.6|496.84|492.74|496.89|492.79|496.69|492.59|16
1636894950000|2021-11-14 13:02:30|496.85|492.75|496.98|492.88|497.04|492.94|496.85|492.75|12
1636894960000|2021-11-14 13:02:40|497|492.9|496.99|492.89|497.01|492.91|496.98|492.88|13
1636894970000|2021-11-14 13:02:50|496.98|492.88|497|492.9|497|492.9|496.98|492.88|3
1636894980000|2021-11-14 13:03:00|497.02|492.92|497.04|492.94|497.05|492.95|497.02|492.92|7
1636894990000|2021-11-14 13:03:10|497.05|492.95|496.85|492.75|497.05|492.95|496.81|492.71|19
1636895000000|2021-11-14 13:03:20|496.84|492.74|496.92|492.82|496.92|492.82|496.73|492.63|12
1636895010000|2021-11-14 13:03:30|496.93|492.83|497.01|492.91|497.04|492.94|496.92|492.82|14
1636895020000|2021-11-14 13:03:40|497.02|492.92|497.02|492.92|497.05|492.95|497|492.9|13
1636895030000|2021-11-14 13:03:50|497.03|492.93|497.01|492.91|497.05|492.95|497.01|492.91|9
1636895040000|2021-11-14 13:04:00|497|492.9|496.98|492.88|497.01|492.91|496.96|492.86|6
1636895050000|2021-11-14 13:04:10|496.99|492.89|496.98|492.88|496.99|492.89|496.96|492.86|4
1636895060000|2021-11-14 13:04:20|496.96|492.86|496.86|492.76|496.96|492.86|496.86|492.76|11
1636895070000|2021-11-14 13:04:30|496.87|492.77|496.79|492.69|496.89|492.79|496.79|492.69|16
1636895080000|2021-11-14 13:04:40|496.8|492.7|496.79|492.69|496.8|492.7|496.77|492.67|7
1636895090000|2021-11-14 13:04:50|496.78|492.68|496.66|492.56|496.78|492.68|496.66|492.56|9
1636895100000|2021-11-14 13:05:00|496.67|492.57|496.6|492.5|496.67|492.57|496.59|492.49|17
1636895110000|2021-11-14 13:05:10|496.59|492.49|496.43|492.33|496.59|492.49|496.43|492.33|16
1636895120000|2021-11-14 13:05:20|496.44|492.34|496.42|492.32|496.44|492.34|496.42|492.32|5
1636895130000|2021-11-14 13:05:30|496.43|492.33|496.41|492.31|496.45|492.35|496.39|492.29|14
1636895140000|2021-11-14 13:05:40|496.4|492.3|496.59|492.49|496.6|492.5|496.4|492.3|16
1636895150000|2021-11-14 13:05:50|496.58|492.48|496.6|492.5|496.72|492.62|496.58|492.48|21
1636895160000|2021-11-14 13:06:00|496.62|492.52|496.64|492.54|496.64|492.54|496.62|492.52|7
1636895170000|2021-11-14 13:06:10|496.63|492.53|496.65|492.55|496.68|492.58|496.63|492.53|11
1636895180000|2021-11-14 13:06:20|496.64|492.54|496.7|492.6|496.7|492.6|496.64|492.54|7
1636895200000|2021-11-14 13:06:40|496.67|492.57|496.73|492.63|496.74|492.64|496.59|492.49|19
1636895210000|2021-11-14 13:06:50|496.71|492.61|496.66|492.56|496.74|492.64|496.65|492.55|17
1636895220000|2021-11-14 13:07:00|496.65|492.55|496.7|492.6|496.7|492.6|496.63|492.53|17
1636895230000|2021-11-14 13:07:10|496.68|492.58|496.69|492.59|496.69|492.59|496.67|492.57|3
1636895240000|2021-11-14 13:07:20|496.68|492.58|496.69|492.59|496.7|492.6|496.66|492.56|9
1636895250000|2021-11-14 13:07:30|496.7|492.6|496.76|492.66|496.77|492.67|496.69|492.59|20
1636895260000|2021-11-14 13:07:40|496.77|492.67|496.78|492.68|496.78|492.68|496.76|492.66|10
1636895270000|2021-11-14 13:07:50|496.77|492.67|496.84|492.74|496.84|492.74|496.77|492.67|10
1636895280000|2021-11-14 13:08:00|496.81|492.71|496.87|492.77|496.87|492.77|496.81|492.71|9
1636895290000|2021-11-14 13:08:10|496.86|492.76|496.87|492.77|496.87|492.77|496.86|492.76|2
1636895300000|2021-11-14 13:08:20|496.88|492.78|496.8|492.7|496.88|492.78|496.77|492.67|12
1636895310000|2021-11-14 13:08:30|496.78|492.68|496.65|492.55|496.78|492.68|496.65|492.55|7
1636895320000|2021-11-14 13:08:40|496.64|492.54|496.61|492.51|496.66|492.56|496.61|492.51|9
1636895330000|2021-11-14 13:08:50|496.6|492.5|496.31|492.21|496.61|492.51|496.31|492.21|21
1636895340000|2021-11-14 13:09:00|496.33|492.23|496.35|492.25|496.36|492.26|496.14|492.04|20
1636895350000|2021-11-14 13:09:10|496.33|492.23|496.25|492.15|496.33|492.23|496.2|492.1|19
1636895360000|2021-11-14 13:09:20|496.24|492.14|496.21|492.11|496.26|492.16|496.18|492.08|16
1636895370000|2021-11-14 13:09:30|496.2|492.1|496.18|492.08|496.2|492.1|496.18|492.08|2
1636895380000|2021-11-14 13:09:40|496.17|492.07|496.15|492.05|496.18|492.08|496.15|492.05|4
1636895390000|2021-11-14 13:09:50|496.14|492.04|496.15|492.05|496.15|492.05|496.12|492.02|6
1636895400000|2021-11-14 13:10:00|496.16|492.06|496.18|492.08|496.18|492.08|496.16|492.06|2
1636895410000|2021-11-14 13:10:10|496.08|491.98|496.07|491.97|496.11|492.01|496.07|491.97|7
1636895430000|2021-11-14 13:10:30|496.06|491.96|495.77|491.67|496.07|491.97|495.73|491.63|9
1636895440000|2021-11-14 13:10:40|495.69|491.59|495.75|491.65|495.75|491.65|495.63|491.53|13
1636895450000|2021-11-14 13:10:50|495.73|491.63|495.75|491.65|495.76|491.66|495.73|491.63|13
1636895460000|2021-11-14 13:11:00|495.76|491.66|495.93|491.83|495.93|491.83|495.76|491.66|13
1636895470000|2021-11-14 13:11:10|495.92|491.82|495.88|491.78|495.92|491.82|495.86|491.76|5
1636895480000|2021-11-14 13:11:20|495.89|491.79|495.9|491.8|495.9|491.8|495.89|491.79|2
1636895490000|2021-11-14 13:11:30|495.89|491.79|495.89|491.79|495.9|491.8|495.89|491.79|3
1636895500000|2021-11-14 13:11:40|495.88|491.78|495.89|491.79|495.89|491.79|495.88|491.78|2
1636895510000|2021-11-14 13:11:50|495.88|491.78|495.92|491.82|495.92|491.82|495.85|491.75|9
1636895520000|2021-11-14 13:12:00|495.98|491.88|496.01|491.91|496.01|491.91|495.97|491.87|8
1636895530000|2021-11-14 13:12:10|496.02|491.92|496.07|491.97|496.07|491.97|496.01|491.91|3
1636895550000|2021-11-14 13:12:30|496.06|491.96|496.06|491.96|496.06|491.96|496.06|491.96|1
1636895560000|2021-11-14 13:12:40|496.07|491.97|496.05|491.95|496.07|491.97|496.05|491.95|5
1636895570000|2021-11-14 13:12:50|496.06|491.96|496.05|491.95|496.06|491.96|496.05|491.95|4
1636895580000|2021-11-14 13:13:00|496.06|491.96|495.99|491.89|496.06|491.96|495.97|491.87|17
1636895600000|2021-11-14 13:13:20|495.97|491.87|495.92|491.82|495.97|491.87|495.91|491.81|14
1636895610000|2021-11-14 13:13:30|495.96|491.86|495.87|491.77|495.96|491.86|495.87|491.77|12
1636895620000|2021-11-14 13:13:40|495.89|491.79|495.9|491.8|495.91|491.81|495.88|491.78|6
1636895630000|2021-11-14 13:13:50|495.88|491.78|495.91|491.81|495.92|491.82|495.84|491.74|12
1636895640000|2021-11-14 13:14:00|495.9|491.8|495.95|491.85|495.98|491.88|495.9|491.8|13
1636895650000|2021-11-14 13:14:10|495.93|491.83|495.91|491.81|495.97|491.87|495.9|491.8|6
1636895660000|2021-11-14 13:14:20|495.9|491.8|495.83|491.73|495.9|491.8|495.83|491.73|5
1636895670000|2021-11-14 13:14:30|495.82|491.72|495.83|491.73|495.84|491.74|495.8|491.7|8
1636895680000|2021-11-14 13:14:40|495.85|491.75|495.99|491.89|496.02|491.92|495.83|491.73|13
1636895690000|2021-11-14 13:14:50|496.03|491.93|496.03|491.93|496.04|491.94|496.02|491.92|6
1636895700000|2021-11-14 13:15:00|496.02|491.92|496.02|491.92|496.03|491.93|496.01|491.91|11
1636895710000|2021-11-14 13:15:10|496.03|491.93|495.93|491.83|496.03|491.93|495.9|491.8|14
1636895720000|2021-11-14 13:15:20|495.91|491.81|495.9|491.8|495.94|491.84|495.87|491.77|13
1636895730000|2021-11-14 13:15:30|495.89|491.79|495.91|491.81|495.91|491.81|495.89|491.79|3
1636895740000|2021-11-14 13:15:40|495.9|491.8|495.98|491.88|495.98|491.88|495.89|491.79|8
1636895750000|2021-11-14 13:15:50|495.99|491.89|496|491.9|496|491.9|495.98|491.88|4
1636895760000|2021-11-14 13:16:00|496.01|491.91|495.97|491.87|496.01|491.91|495.96|491.86|10
1636895770000|2021-11-14 13:16:10|495.98|491.88|495.98|491.88|495.98|491.88|495.96|491.86|5
1636895780000|2021-11-14 13:16:20|495.97|491.87|496.01|491.91|496.01|491.91|495.97|491.87|8
1636895790000|2021-11-14 13:16:30|495.99|491.89|495.86|491.76|496|491.9|495.86|491.76|10
1636895800000|2021-11-14 13:16:40|495.81|491.71|495.85|491.75|495.85|491.75|495.81|491.71|5
1636895810000|2021-11-14 13:16:50|495.86|491.76|495.86|491.76|495.86|491.76|495.86|491.76|1
1636895820000|2021-11-14 13:17:00|495.87|491.77|495.9|491.8|495.9|491.8|495.86|491.76|3
1636895830000|2021-11-14 13:17:10|495.91|491.81|496.14|492.04|496.14|492.04|495.88|491.78|11
1636895840000|2021-11-14 13:17:20|496.15|492.05|496.47|492.37|496.47|492.37|496.15|492.05|16
1636895850000|2021-11-14 13:17:30|496.5|492.4|496.47|492.37|496.5|492.4|496.47|492.37|4
1636895860000|2021-11-14 13:17:40|496.48|492.38|496.45|492.35|496.48|492.38|496.44|492.34|11
1636895870000|2021-11-14 13:17:50|496.47|492.37|496.48|492.38|496.48|492.38|496.47|492.37|2
1636895880000|2021-11-14 13:18:00|496.49|492.39|496.44|492.34|496.49|492.39|496.44|492.34|5
1636895890000|2021-11-14 13:18:10|496.42|492.32|496.5|492.4|496.53|492.43|496.39|492.29|17
1636895900000|2021-11-14 13:18:20|496.48|492.38|496.46|492.36|496.48|492.38|496.44|492.34|9
1636895910000|2021-11-14 13:18:30|496.48|492.38|496.48|492.38|496.48|492.38|496.48|492.38|1
1636895920000|2021-11-14 13:18:40|496.46|492.36|496.45|492.35|496.47|492.37|496.45|492.35|4
1636895930000|2021-11-14 13:18:50|496.46|492.36|496.46|492.36|496.46|492.36|496.46|492.36|1
1636895940000|2021-11-14 13:19:00|496.47|492.37|496.52|492.42|496.52|492.42|496.46|492.36|4
1636895950000|2021-11-14 13:19:10|496.46|492.36|496.46|492.36|496.52|492.42|496.46|492.36|7
1636895960000|2021-11-14 13:19:20|496.47|492.37|496.46|492.36|496.48|492.38|496.46|492.36|3
1636895970000|2021-11-14 13:19:30|496.47|492.37|496.46|492.36|496.47|492.37|496.46|492.36|4
1636895980000|2021-11-14 13:19:40|496.47|492.37|496.46|492.36|496.48|492.38|496.46|492.36|6
1636895990000|2021-11-14 13:19:50|496.47|492.37|496.53|492.43|496.53|492.43|496.47|492.37|8
1636896000000|2021-11-14 13:20:00|496.51|492.41|496.56|492.46|496.56|492.46|496.51|492.41|6
1636896010000|2021-11-14 13:20:10|496.58|492.48|496.63|492.53|496.63|492.53|496.56|492.46|10
1636896020000|2021-11-14 13:20:20|496.66|492.56|496.66|492.56|496.67|492.57|496.66|492.56|5
1636896030000|2021-11-14 13:20:30|496.71|492.61|496.71|492.61|496.71|492.61|496.7|492.6|5
1636896040000|2021-11-14 13:20:40|496.72|492.62|496.78|492.68|496.78|492.68|496.71|492.61|5
1636896050000|2021-11-14 13:20:50|496.79|492.69|496.78|492.68|496.79|492.69|496.78|492.68|8
1636896060000|2021-11-14 13:21:00|496.79|492.69|496.84|492.74|496.86|492.76|496.78|492.68|5
1636896080000|2021-11-14 13:21:20|496.83|492.73|496.83|492.73|496.84|492.74|496.83|492.73|3
1636896090000|2021-11-14 13:21:30|496.84|492.74|496.83|492.73|496.85|492.75|496.83|492.73|8
1636896100000|2021-11-14 13:21:40|496.84|492.74|496.83|492.73|496.84|492.74|496.83|492.73|2
1636896110000|2021-11-14 13:21:50|496.82|492.72|496.65|492.55|496.84|492.74|496.64|492.54|9
1636896120000|2021-11-14 13:22:00|496.62|492.52|496.5|492.4|496.63|492.53|496.5|492.4|14
1636896130000|2021-11-14 13:22:10|496.51|492.41|496.51|492.41|496.53|492.43|496.49|492.39|10
1636896140000|2021-11-14 13:22:20|496.52|492.42|496.5|492.4|496.52|492.42|496.5|492.4|3
1636896150000|2021-11-14 13:22:30|496.49|492.39|496.42|492.32|496.5|492.4|496.42|492.32|12
1636896160000|2021-11-14 13:22:40|496.43|492.33|496.41|492.31|496.44|492.34|496.41|492.31|6
1636896170000|2021-11-14 13:22:50|496.42|492.32|496.3|492.2|496.42|492.32|496.3|492.2|14
1636896180000|2021-11-14 13:23:00|496.27|492.17|496.06|491.96|496.27|492.17|496.06|491.96|19
1636896190000|2021-11-14 13:23:10|496.05|491.95|495.95|491.85|496.05|491.95|495.94|491.84|15
1636896200000|2021-11-14 13:23:20|495.94|491.84|495.9|491.8|495.94|491.84|495.89|491.79|9
1636896210000|2021-11-14 13:23:30|495.92|491.82|496.33|492.23|496.33|492.23|495.92|491.82|18
1636896220000|2021-11-14 13:23:40|496.31|492.21|496.3|492.2|496.31|492.21|496.21|492.11|6
1636896230000|2021-11-14 13:23:50|496.28|492.18|496.28|492.18|496.3|492.2|496.28|492.18|5
1636896240000|2021-11-14 13:24:00|496.38|492.28|496.37|492.27|496.38|492.28|496.37|492.27|2
1636896250000|2021-11-14 13:24:10|496.38|492.28|496.3|492.2|496.38|492.28|496.26|492.16|14
1636896260000|2021-11-14 13:24:20|496.31|492.21|496.33|492.23|496.33|492.23|496.28|492.18|13
1636896270000|2021-11-14 13:24:30|496.32|492.22|496.35|492.25|496.35|492.25|496.32|492.22|5
1636896280000|2021-11-14 13:24:40|496.34|492.24|496.34|492.24|496.34|492.24|496.34|492.24|1
1636896290000|2021-11-14 13:24:50|496.29|492.19|496.15|492.05|496.29|492.19|496.14|492.04|8
1636896300000|2021-11-14 13:25:00|496.14|492.04|496.02|491.92|496.14|492.04|496.02|491.92|6
1636896310000|2021-11-14 13:25:10|496.01|491.91|495.98|491.88|496.02|491.92|495.96|491.86|10
1636896320000|2021-11-14 13:25:20|495.97|491.87|495.91|491.81|495.97|491.87|495.91|491.81|12
1636896330000|2021-11-14 13:25:30|495.92|491.82|496.22|492.12|496.22|492.12|495.91|491.81|18
1636896340000|2021-11-14 13:25:40|496.23|492.13|496.22|492.12|496.23|492.13|496.22|492.12|2
1636896350000|2021-11-14 13:25:50|496.23|492.13|496.05|491.95|496.25|492.15|496.04|491.94|19
1636896360000|2021-11-14 13:26:00|496.07|491.97|495.9|491.8|496.07|491.97|495.9|491.8|8
1636896370000|2021-11-14 13:26:10|495.91|491.81|495.92|491.82|495.92|491.82|495.88|491.78|8
1636896380000|2021-11-14 13:26:20|495.91|491.81|495.82|491.72|495.91|491.81|495.78|491.68|16
1636896390000|2021-11-14 13:26:30|495.77|491.67|495.76|491.66|495.77|491.67|495.75|491.65|4
1636896400000|2021-11-14 13:26:40|495.77|491.67|495.96|491.86|495.96|491.86|495.74|491.64|18
1636896410000|2021-11-14 13:26:50|495.97|491.87|495.88|491.78|496.04|491.94|495.88|491.78|27
1636896420000|2021-11-14 13:27:00|495.89|491.79|496.01|491.91|496.04|491.94|495.87|491.77|21
1636896430000|2021-11-14 13:27:10|496|491.9|496.18|492.08|496.18|492.08|496|491.9|15
1636896440000|2021-11-14 13:27:20|496.19|492.09|496.46|492.36|496.47|492.37|496.19|492.09|22
1636896450000|2021-11-14 13:27:30|496.47|492.37|496.5|492.4|496.5|492.4|496.46|492.36|13
1636896460000|2021-11-14 13:27:40|496.51|492.41|496.46|492.36|496.51|492.41|496.43|492.33|12
1636896470000|2021-11-14 13:27:50|496.47|492.37|496.45|492.35|496.47|492.37|496.43|492.33|5
1636896480000|2021-11-14 13:28:00|496.46|492.36|496.46|492.36|496.49|492.39|496.46|492.36|8
1636896490000|2021-11-14 13:28:10|496.48|492.38|496.56|492.46|496.56|492.46|496.44|492.34|10
1636896500000|2021-11-14 13:28:20|496.57|492.47|496.47|492.37|496.57|492.47|496.46|492.36|26
1636896510000|2021-11-14 13:28:30|496.46|492.36|496.33|492.23|496.46|492.36|496.29|492.19|15
1636896520000|2021-11-14 13:28:40|496.35|492.25|496.56|492.46|496.65|492.55|496.33|492.23|21
1636896530000|2021-11-14 13:28:50|496.65|492.55|496.67|492.57|496.69|492.59|496.65|492.55|10
1636896540000|2021-11-14 13:29:00|496.64|492.54|496.62|492.52|496.65|492.55|496.57|492.47|18
1636896550000|2021-11-14 13:29:10|496.64|492.54|496.69|492.59|496.7|492.6|496.64|492.54|6
1636896560000|2021-11-14 13:29:20|496.68|492.58|496.77|492.67|496.82|492.72|496.67|492.57|13
1636896570000|2021-11-14 13:29:30|496.79|492.69|496.59|492.49|496.83|492.73|496.56|492.46|22
1636896580000|2021-11-14 13:29:40|496.6|492.5|496.62|492.52|496.64|492.54|496.59|492.49|20
1636896590000|2021-11-14 13:29:50|496.64|492.54|496.62|492.52|496.65|492.55|496.6|492.5|13
1636896600000|2021-11-14 13:30:00|496.65|492.55|496.6|492.5|496.65|492.55|496.57|492.47|17
1636896610000|2021-11-14 13:30:10|496.61|492.51|496.69|492.59|496.69|492.59|496.61|492.51|7
1636896620000|2021-11-14 13:30:20|496.68|492.58|496.9|492.8|496.9|492.8|496.68|492.58|11
1636896630000|2021-11-14 13:30:30|496.89|492.79|496.86|492.76|496.89|492.79|496.85|492.75|9
1636896640000|2021-11-14 13:30:40|496.87|492.77|497|492.9|497.01|492.91|496.87|492.77|10
1636896650000|2021-11-14 13:30:50|497.01|492.91|497.02|492.92|497.04|492.94|497|492.9|7
1636896660000|2021-11-14 13:31:00|497.04|492.94|497.2|493.1|497.21|493.11|497.04|492.94|10
1636896670000|2021-11-14 13:31:10|497.22|493.12|497.25|493.15|497.26|493.16|497.22|493.12|8
1636896680000|2021-11-14 13:31:20|497.24|493.14|497.19|493.09|497.27|493.17|497.16|493.06|17
1636896700000|2021-11-14 13:31:40|497.2|493.1|497.01|492.91|497.2|493.1|497.01|492.91|14
1636896710000|2021-11-14 13:31:50|497.02|492.92|497.02|492.92|497.02|492.92|496.98|492.88|12
1636896720000|2021-11-14 13:32:00|497.01|492.91|496.83|492.73|497.01|492.91|496.83|492.73|15
1636896730000|2021-11-14 13:32:10|496.8|492.7|496.82|492.72|496.84|492.74|496.8|492.7|13
1636896740000|2021-11-14 13:32:20|496.81|492.71|496.8|492.7|496.81|492.71|496.8|492.7|2
1636896750000|2021-11-14 13:32:30|496.81|492.71|496.8|492.7|496.81|492.71|496.8|492.7|4
1636896760000|2021-11-14 13:32:40|496.78|492.68|496.49|492.39|496.78|492.68|496.48|492.38|21
1636896770000|2021-11-14 13:32:50|496.48|492.38|496.53|492.43|496.53|492.43|496.43|492.33|27
1636896780000|2021-11-14 13:33:00|496.56|492.46|496.76|492.66|496.77|492.67|496.52|492.42|18
1636896790000|2021-11-14 13:33:10|496.77|492.67|496.56|492.46|496.78|492.68|496.55|492.45|19
1636896800000|2021-11-14 13:33:20|496.54|492.44|496.7|492.6|496.7|492.6|496.53|492.43|17
1636896810000|2021-11-14 13:33:30|496.68|492.58|497.14|493.04|497.15|493.05|496.68|492.58|20
1636896820000|2021-11-14 13:33:40|497.15|493.05|497.03|492.93|497.15|493.05|497.02|492.92|16
1636896830000|2021-11-14 13:33:50|497.08|492.98|497.01|492.91|497.09|492.99|496.99|492.89|14
1636896840000|2021-11-14 13:34:00|497.13|493.03|497.36|493.26|497.41|493.31|497.12|493.02|11
1636896850000|2021-11-14 13:34:10|497.42|493.32|497.46|493.36|497.46|493.36|497.42|493.32|2
1636896860000|2021-11-14 13:34:20|497.45|493.35|497.25|493.15|497.45|493.35|497.25|493.15|12
1636896870000|2021-11-14 13:34:30|497.23|493.13|497.35|493.25|497.35|493.25|497.21|493.11|11
1636896880000|2021-11-14 13:34:40|497.34|493.24|497.43|493.33|497.44|493.34|497.34|493.24|10
1636896890000|2021-11-14 13:34:50|497.42|493.32|497.36|493.26|497.43|493.33|497.34|493.24|14
1636896900000|2021-11-14 13:35:00|497.37|493.27|497.36|493.26|497.38|493.28|497.36|493.26|8
1636896910000|2021-11-14 13:35:10|497.35|493.25|497.16|493.06|497.35|493.25|497.13|493.03|12
1636896920000|2021-11-14 13:35:20|497.15|493.05|497.09|492.99|497.15|493.05|497.09|492.99|8
1636896930000|2021-11-14 13:35:30|497.08|492.98|497.06|492.96|497.1|493|497.06|492.96|6
1636896940000|2021-11-14 13:35:40|497.08|492.98|496.97|492.87|497.1|493|496.97|492.87|11
1636896950000|2021-11-14 13:35:50|496.93|492.83|496.9|492.8|496.94|492.84|496.88|492.78|16
1636896960000|2021-11-14 13:36:00|496.91|492.81|496.91|492.81|496.91|492.81|496.76|492.66|22
1636896970000|2021-11-14 13:36:10|496.92|492.82|496.94|492.84|496.97|492.87|496.91|492.81|9
1636896980000|2021-11-14 13:36:20|496.98|492.88|497.33|493.23|497.36|493.26|496.98|492.88|18
1636896990000|2021-11-14 13:36:30|497.35|493.25|497.45|493.35|497.5|493.4|497.35|493.25|16
1636897000000|2021-11-14 13:36:40|497.44|493.34|497.39|493.29|497.46|493.36|497.38|493.28|13
1636897010000|2021-11-14 13:36:50|497.37|493.27|497.5|493.4|497.59|493.49|497.37|493.27|12
1636897020000|2021-11-14 13:37:00|497.56|493.46|497.63|493.53|497.63|493.53|497.54|493.44|8
1636897030000|2021-11-14 13:37:10|497.64|493.54|497.94|493.84|497.94|493.84|497.64|493.54|21
1636897040000|2021-11-14 13:37:20|497.96|493.86|498.27|494.17|498.28|494.18|497.96|493.86|14
1636897050000|2021-11-14 13:37:30|498.26|494.16|498.39|494.29|498.39|494.29|498.26|494.16|15
1636897060000|2021-11-14 13:37:40|498.4|494.3|498.37|494.27|498.43|494.33|498.34|494.24|11
1636897070000|2021-11-14 13:37:50|498.41|494.31|498.18|494.08|498.43|494.33|498.14|494.04|20
1636897080000|2021-11-14 13:38:00|498.15|494.05|498.31|494.21|498.31|494.21|498.15|494.05|9
1636897090000|2021-11-14 13:38:10|498.3|494.2|498.3|494.2|498.3|494.2|498.3|494.2|1
1636897100000|2021-11-14 13:38:20|498.29|494.19|498.36|494.26|498.41|494.31|498.29|494.19|7
1636897110000|2021-11-14 13:38:30|498.37|494.27|498.43|494.33|498.43|494.33|498.35|494.25|6
1636897120000|2021-11-14 13:38:40|498.38|494.28|498.55|494.45|498.57|494.47|498.38|494.28|17
1636897130000|2021-11-14 13:38:50|498.54|494.44|498.54|494.44|498.54|494.44|498.5|494.4|10
1636897140000|2021-11-14 13:39:00|498.53|494.43|499.54|495.44|499.58|495.48|498.53|494.43|17
1636897150000|2021-11-14 13:39:10|499.55|495.45|499.07|494.97|499.55|495.45|499.06|494.96|25
1636897160000|2021-11-14 13:39:20|499.11|495.01|499.09|494.99|499.11|495.01|499.06|494.96|19
1636897170000|2021-11-14 13:39:30|499.1|495|499.23|495.13|499.23|495.13|499.1|495|10
1636897180000|2021-11-14 13:39:40|499.24|495.14|499.19|495.09|499.25|495.15|499.19|495.09|12
1636897190000|2021-11-14 13:39:50|499.2|495.1|498.96|494.86|499.21|495.11|498.93|494.83|15
1636897200000|2021-11-14 13:40:00|498.97|494.87|498.93|494.83|498.99|494.89|498.92|494.82|7
1636897210000|2021-11-14 13:40:10|498.94|494.84|498.89|494.79|499.01|494.91|498.83|494.73|17
1636897220000|2021-11-14 13:40:20|498.87|494.77|498.82|494.72|498.88|494.78|498.82|494.72|17
1636897230000|2021-11-14 13:40:30|498.83|494.73|498.88|494.78|498.88|494.78|498.82|494.72|5
1636897240000|2021-11-14 13:40:40|498.89|494.79|498.88|494.78|498.89|494.79|498.86|494.76|13
1636897250000|2021-11-14 13:40:50|498.89|494.79|498.95|494.85|498.95|494.85|498.87|494.77|9
1636897260000|2021-11-14 13:41:00|498.93|494.83|499.08|494.98|499.1|495|498.93|494.83|22
1636897270000|2021-11-14 13:41:10|499.09|494.99|499.09|494.99|499.1|495|499.09|494.99|5
1636897280000|2021-11-14 13:41:20|499.08|494.98|499.09|494.99|499.09|494.99|499.08|494.98|2
1636897290000|2021-11-14 13:41:30|499.1|495|499.03|494.93|499.11|495.01|499.02|494.92|11
1636897300000|2021-11-14 13:41:40|499.1|495|499.08|494.98|499.11|495.01|499.08|494.98|8
1636897310000|2021-11-14 13:41:50|499.12|495.02|499.26|495.16|499.27|495.17|499.12|495.02|13
1636897320000|2021-11-14 13:42:00|499.27|495.17|499.37|495.27|499.37|495.27|499.27|495.17|9
1636897330000|2021-11-14 13:42:10|499.38|495.28|499.34|495.24|499.41|495.31|499.34|495.24|10
1636897340000|2021-11-14 13:42:20|499.33|495.23|499.32|495.22|499.33|495.23|499.31|495.21|3
1636897350000|2021-11-14 13:42:30|499.34|495.24|499.37|495.27|499.41|495.31|499.34|495.24|8
1636897360000|2021-11-14 13:42:40|499.36|495.26|499.23|495.13|499.36|495.26|499.23|495.13|7
1636897370000|2021-11-14 13:42:50|499.18|495.08|499.18|495.08|499.19|495.09|499.16|495.06|8
1636897380000|2021-11-14 13:43:00|499.17|495.07|499.15|495.05|499.18|495.08|499.13|495.03|13
1636897390000|2021-11-14 13:43:10|499.14|495.04|499.12|495.02|499.14|495.04|499.11|495.01|11
1636897400000|2021-11-14 13:43:20|499.11|495.01|499.11|495.01|499.12|495.02|499.09|494.99|5
1636897410000|2021-11-14 13:43:30|499.06|494.96|498.98|494.88|499.06|494.96|498.98|494.88|10
1636897420000|2021-11-14 13:43:40|499.02|494.92|498.94|494.84|499.02|494.92|498.94|494.84|10
1636897430000|2021-11-14 13:43:50|498.93|494.83|498.77|494.67|498.94|494.84|498.75|494.65|26
1636897440000|2021-11-14 13:44:00|498.75|494.65|498.75|494.65|498.77|494.67|498.74|494.64|5
1636897450000|2021-11-14 13:44:10|498.74|494.64|498.71|494.61|498.74|494.64|498.67|494.57|15
1636897460000|2021-11-14 13:44:20|498.7|494.6|498.7|494.6|498.7|494.6|498.68|494.58|4
1636897470000|2021-11-14 13:44:30|498.69|494.59|498.78|494.68|498.78|494.68|498.69|494.59|10
1636897480000|2021-11-14 13:44:40|498.79|494.69|498.8|494.7|498.82|494.72|498.77|494.67|10
1636897490000|2021-11-14 13:44:50|498.83|494.73|498.93|494.83|498.93|494.83|498.83|494.73|11
1636897500000|2021-11-14 13:45:00|498.92|494.82|498.93|494.83|498.96|494.86|498.92|494.82|5
1636897510000|2021-11-14 13:45:10|498.92|494.82|498.88|494.78|498.92|494.82|498.87|494.77|16
1636897520000|2021-11-14 13:45:20|498.87|494.77|498.82|494.72|498.89|494.79|498.82|494.72|8
1636897530000|2021-11-14 13:45:30|498.83|494.73|498.82|494.72|498.83|494.73|498.82|494.72|2
1636897540000|2021-11-14 13:45:40|498.81|494.71|498.81|494.71|498.81|494.71|498.81|494.71|1
1636897550000|2021-11-14 13:45:50|498.84|494.74|498.84|494.74|498.84|494.74|498.84|494.74|1
1636897560000|2021-11-14 13:46:00|498.77|494.67|498.84|494.74|498.87|494.77|498.77|494.67|10
1636897570000|2021-11-14 13:46:10|498.85|494.75|498.85|494.75|498.85|494.75|498.84|494.74|3
1636897580000|2021-11-14 13:46:20|498.83|494.73|498.8|494.7|498.83|494.73|498.8|494.7|3
1636897590000|2021-11-14 13:46:30|498.81|494.71|498.81|494.71|498.82|494.72|498.81|494.71|3
1636897600000|2021-11-14 13:46:40|498.8|494.7|498.84|494.74|498.84|494.74|498.8|494.7|3
1636897610000|2021-11-14 13:46:50|498.83|494.73|498.81|494.71|498.87|494.77|498.81|494.71|18
1636897620000|2021-11-14 13:47:00|498.79|494.69|498.74|494.64|498.79|494.69|498.72|494.62|14
1636897630000|2021-11-14 13:47:10|498.75|494.65|498.73|494.63|498.75|494.65|498.71|494.61|12
1636897640000|2021-11-14 13:47:20|498.72|494.62|498.71|494.61|498.73|494.63|498.71|494.61|7
1636897660000|2021-11-14 13:47:40|498.7|494.6|498.71|494.61|498.73|494.63|498.7|494.6|4
1636897670000|2021-11-14 13:47:50|498.7|494.6|498.68|494.58|498.7|494.6|498.67|494.57|7
1636897680000|2021-11-14 13:48:00|498.67|494.57|498.7|494.6|498.73|494.63|498.67|494.57|9
1636897690000|2021-11-14 13:48:10|498.71|494.61|498.67|494.57|498.73|494.63|498.67|494.57|11
1636897700000|2021-11-14 13:48:20|498.7|494.6|498.67|494.57|498.71|494.61|498.66|494.56|10
1636897710000|2021-11-14 13:48:30|498.66|494.56|498.71|494.61|498.71|494.61|498.66|494.56|5
1636897720000|2021-11-14 13:48:40|498.7|494.6|498.69|494.59|498.72|494.62|498.69|494.59|9
1636897730000|2021-11-14 13:48:50|498.71|494.61|498.69|494.59|498.71|494.61|498.68|494.58|7
1636897740000|2021-11-14 13:49:00|498.7|494.6|498.7|494.6|498.71|494.61|498.69|494.59|11
1636897750000|2021-11-14 13:49:10|498.71|494.61|498.63|494.53|498.71|494.61|498.62|494.52|10
1636897760000|2021-11-14 13:49:20|498.62|494.52|498.56|494.46|498.63|494.53|498.56|494.46|3
1636897770000|2021-11-14 13:49:30|498.51|494.41|498.48|494.38|498.51|494.41|498.47|494.37|11
1636897780000|2021-11-14 13:49:40|498.47|494.37|498.49|494.39|498.5|494.4|498.47|494.37|7
1636897790000|2021-11-14 13:49:50|498.5|494.4|498.51|494.41|498.52|494.42|498.5|494.4|4
1636897800000|2021-11-14 13:50:00|498.5|494.4|498.48|494.38|498.5|494.4|498.48|494.38|2
1636897820000|2021-11-14 13:50:20|498.47|494.37|498.47|494.37|498.47|494.37|498.47|494.37|1
1636897830000|2021-11-14 13:50:30|498.46|494.36|498.47|494.37|498.47|494.37|498.46|494.36|2
1636897840000|2021-11-14 13:50:40|498.46|494.36|498.44|494.34|498.46|494.36|498.44|494.34|2
1636897850000|2021-11-14 13:50:50|498.43|494.33|498.42|494.32|498.46|494.36|498.42|494.32|17
1636897860000|2021-11-14 13:51:00|498.41|494.31|498.42|494.32|498.42|494.32|498.41|494.31|4
1636897870000|2021-11-14 13:51:10|498.41|494.31|498.42|494.32|498.42|494.32|498.41|494.31|4
1636897880000|2021-11-14 13:51:20|498.41|494.31|498.41|494.31|498.41|494.31|498.41|494.31|1
1636897890000|2021-11-14 13:51:30|498.43|494.33|498.52|494.42|498.52|494.42|498.41|494.31|9
1636897900000|2021-11-14 13:51:40|498.57|494.47|498.57|494.47|498.57|494.47|498.55|494.45|5
1636897910000|2021-11-14 13:51:50|498.55|494.45|498.7|494.6|498.7|494.6|498.52|494.42|23
1636897920000|2021-11-14 13:52:00|498.69|494.59|498.7|494.6|498.7|494.6|498.69|494.59|14
1636897930000|2021-11-14 13:52:10|498.69|494.59|498.7|494.6|498.7|494.6|498.69|494.59|14
1636897940000|2021-11-14 13:52:20|498.69|494.59|498.69|494.59|498.69|494.59|498.69|494.59|1
1636897950000|2021-11-14 13:52:30|498.68|494.58|498.7|494.6|498.7|494.6|498.68|494.58|3
1636897970000|2021-11-14 13:52:50|498.69|494.59|498.69|494.59|498.7|494.6|498.69|494.59|3
1636897980000|2021-11-14 13:53:00|498.67|494.57|498.68|494.58|498.68|494.58|498.67|494.57|2
1636897990000|2021-11-14 13:53:10|498.67|494.57|498.66|494.56|498.69|494.59|498.66|494.56|8
1636898000000|2021-11-14 13:53:20|498.67|494.57|498.65|494.55|498.67|494.57|498.65|494.55|3
1636898010000|2021-11-14 13:53:30|498.66|494.56|498.67|494.57|498.68|494.58|498.66|494.56|8
1636898020000|2021-11-14 13:53:40|498.66|494.56|498.65|494.55|498.67|494.57|498.65|494.55|10
1636898030000|2021-11-14 13:53:50|498.66|494.56|498.59|494.49|498.66|494.56|498.58|494.48|9
1636898040000|2021-11-14 13:54:00|498.57|494.47|498.57|494.47|498.61|494.51|498.56|494.46|6
1636898050000|2021-11-14 13:54:10|498.59|494.49|498.64|494.54|498.65|494.55|498.59|494.49|11
1636898060000|2021-11-14 13:54:20|498.66|494.56|498.64|494.54|498.66|494.56|498.64|494.54|10
1636898070000|2021-11-14 13:54:30|498.63|494.53|498.59|494.49|498.64|494.54|498.59|494.49|5
1636898080000|2021-11-14 13:54:40|498.58|494.48|498.6|494.5|498.61|494.51|498.57|494.47|4
1636898090000|2021-11-14 13:54:50|498.61|494.51|498.64|494.54|498.64|494.54|498.6|494.5|5
1636898100000|2021-11-14 13:55:00|498.63|494.53|498.65|494.55|498.67|494.57|498.63|494.53|12
1636898110000|2021-11-14 13:55:10|498.66|494.56|498.59|494.49|498.66|494.56|498.59|494.49|7
1636898120000|2021-11-14 13:55:20|498.6|494.5|498.6|494.5|498.6|494.5|498.59|494.49|5
1636898130000|2021-11-14 13:55:30|498.59|494.49|498.59|494.49|498.6|494.5|498.58|494.48|11
1636898140000|2021-11-14 13:55:40|498.6|494.5|498.7|494.6|498.71|494.61|498.6|494.5|19
1636898150000|2021-11-14 13:55:50|498.68|494.58|498.7|494.6|498.73|494.63|498.68|494.58|6
1636898160000|2021-11-14 13:56:00|498.69|494.59|498.7|494.6|498.7|494.6|498.69|494.59|10
1636898170000|2021-11-14 13:56:10|498.69|494.59|498.7|494.6|498.7|494.6|498.69|494.59|2
1636898180000|2021-11-14 13:56:20|498.67|494.57|498.68|494.58|498.68|494.58|498.67|494.57|8
1636898190000|2021-11-14 13:56:30|498.69|494.59|498.69|494.59|498.69|494.59|498.68|494.58|7
1636898200000|2021-11-14 13:56:40|498.78|494.68|498.86|494.76|498.88|494.78|498.78|494.68|15
1636898210000|2021-11-14 13:56:50|498.85|494.75|498.93|494.83|498.93|494.83|498.85|494.75|13
1636898220000|2021-11-14 13:57:00|498.89|494.79|499.18|495.08|499.2|495.1|498.89|494.79|20
1636898230000|2021-11-14 13:57:10|499.2|495.1|499.22|495.12|499.23|495.13|499.19|495.09|18
1636898240000|2021-11-14 13:57:20|499.21|495.11|499.58|495.48|499.58|495.48|499.21|495.11|27
1636898250000|2021-11-14 13:57:30|499.57|495.47|499.64|495.54|499.65|495.55|499.57|495.47|7
1636898260000|2021-11-14 13:57:40|499.65|495.55|499.66|495.56|499.68|495.58|499.64|495.54|5
1636898270000|2021-11-14 13:57:50|499.64|495.54|499.4|495.3|499.67|495.57|499.4|495.3|16
1636898280000|2021-11-14 13:58:00|499.38|495.28|499.35|495.25|499.39|495.29|499.32|495.22|15
1636898290000|2021-11-14 13:58:10|499.32|495.22|499.32|495.22|499.35|495.25|499.26|495.16|24
1636898300000|2021-11-14 13:58:20|499.31|495.21|499.32|495.22|499.32|495.22|499.26|495.16|13
1636898310000|2021-11-14 13:58:30|499.31|495.21|499.18|495.08|499.33|495.23|499.13|495.03|22
1636898320000|2021-11-14 13:58:40|499.17|495.07|499.13|495.03|499.19|495.09|499.12|495.02|13
1636898330000|2021-11-14 13:58:50|499.15|495.05|499.2|495.1|499.2|495.1|499.15|495.05|7
1636898340000|2021-11-14 13:59:00|499.22|495.12|499.2|495.1|499.27|495.17|499.2|495.1|11
1636898350000|2021-11-14 13:59:10|499.19|495.09|499.02|494.92|499.19|495.09|499.02|494.92|21
1636898360000|2021-11-14 13:59:20|499.03|494.93|498.65|494.55|499.03|494.93|498.65|494.55|21
1636898370000|2021-11-14 13:59:30|498.62|494.52|498.49|494.39|498.64|494.54|498.49|494.39|19
1636898380000|2021-11-14 13:59:40|498.48|494.38|498.4|494.3|498.5|494.4|498.39|494.29|13
1636898390000|2021-11-14 13:59:50|498.39|494.29|498.36|494.26|498.42|494.32|498.36|494.26|9
1636898400000|2021-11-14 14:00:00|498.37|494.27|498.35|494.25|498.37|494.27|498.34|494.24|13
1636898410000|2021-11-14 14:00:10|498.37|494.27|498.9|494.8|499.01|494.91|498.37|494.27|19
1636898420000|2021-11-14 14:00:20|498.88|494.78|498.78|494.68|498.88|494.78|498.75|494.65|16
1636898430000|2021-11-14 14:00:30|498.77|494.67|498.78|494.68|498.78|494.68|498.76|494.66|4
1636898440000|2021-11-14 14:00:40|498.79|494.69|498.48|494.38|498.79|494.69|498.46|494.36|13
1636898450000|2021-11-14 14:00:50|498.56|494.46|498.81|494.71|498.82|494.72|498.56|494.46|28
1636898460000|2021-11-14 14:01:00|498.83|494.73|498.82|494.72|498.84|494.74|498.81|494.71|10
1636898470000|2021-11-14 14:01:10|498.81|494.71|498.8|494.7|498.83|494.73|498.8|494.7|6
1636898480000|2021-11-14 14:01:20|498.81|494.71|498.82|494.72|498.82|494.72|498.8|494.7|4
1636898490000|2021-11-14 14:01:30|498.83|494.73|498.76|494.66|498.83|494.73|498.75|494.65|11
1636898500000|2021-11-14 14:01:40|498.77|494.67|498.82|494.72|498.83|494.73|498.75|494.65|12
1636898510000|2021-11-14 14:01:50|498.83|494.73|498.81|494.71|498.85|494.75|498.8|494.7|18
1636898520000|2021-11-14 14:02:00|498.82|494.72|498.81|494.71|498.83|494.73|498.8|494.7|12
1636898530000|2021-11-14 14:02:10|498.8|494.7|498.94|494.84|498.94|494.84|498.77|494.67|12
1636898540000|2021-11-14 14:02:20|498.92|494.82|498.75|494.65|499.01|494.91|498.75|494.65|20
1636898550000|2021-11-14 14:02:30|498.76|494.66|498.68|494.58|498.76|494.66|498.67|494.57|10
1636898560000|2021-11-14 14:02:40|498.74|494.64|498.73|494.63|498.76|494.66|498.73|494.63|11
1636898570000|2021-11-14 14:02:50|498.72|494.62|498.72|494.62|498.74|494.64|498.72|494.62|9
1636898580000|2021-11-14 14:03:00|498.71|494.61|498.71|494.61|498.73|494.63|498.7|494.6|12
1636898590000|2021-11-14 14:03:10|498.7|494.6|498.6|494.5|498.71|494.61|498.57|494.47|12
1636898600000|2021-11-14 14:03:20|498.64|494.54|498.58|494.48|498.65|494.55|498.57|494.47|18
1636898610000|2021-11-14 14:03:30|498.59|494.49|498.71|494.61|498.73|494.63|498.53|494.43|17
1636898620000|2021-11-14 14:03:40|498.7|494.6|498.66|494.56|498.75|494.65|498.66|494.56|22
1636898630000|2021-11-14 14:03:50|498.65|494.55|498.5|494.4|498.65|494.55|498.5|494.4|10
1636898640000|2021-11-14 14:04:00|498.49|494.39|498.39|494.29|498.52|494.42|498.39|494.29|16
1636898650000|2021-11-14 14:04:10|498.4|494.3|498.32|494.22|498.4|494.3|498.32|494.22|6
1636898660000|2021-11-14 14:04:20|498.33|494.23|498.29|494.19|498.33|494.23|498.23|494.13|18
1636898670000|2021-11-14 14:04:30|498.28|494.18|498.21|494.11|498.29|494.19|498.21|494.11|11
1636898680000|2021-11-14 14:04:40|498.23|494.13|497.93|493.83|498.23|494.13|497.93|493.83|13
1636898690000|2021-11-14 14:04:50|497.84|493.74|497.65|493.55|497.84|493.74|497.65|493.55|22
1636898700000|2021-11-14 14:05:00|497.66|493.56|497.51|493.41|497.66|493.56|497.46|493.36|25
1636898710000|2021-11-14 14:05:10|497.49|493.39|497.39|493.29|497.49|493.39|497.39|493.29|16
1636898720000|2021-11-14 14:05:20|497.43|493.33|497.42|493.32|497.43|493.33|497.38|493.28|11
1636898730000|2021-11-14 14:05:30|497.41|493.31|497.35|493.25|497.41|493.31|497.35|493.25|16
1636898740000|2021-11-14 14:05:40|497.34|493.24|497.5|493.4|497.5|493.4|497.34|493.24|16
1636898750000|2021-11-14 14:05:50|497.51|493.41|497.67|493.57|497.71|493.61|497.51|493.41|26
1636898760000|2021-11-14 14:06:00|497.68|493.58|498.02|493.92|498.05|493.95|497.67|493.57|15
1636898770000|2021-11-14 14:06:10|498.19|494.09|497.95|493.85|498.19|494.09|497.94|493.84|17
1636898780000|2021-11-14 14:06:20|497.94|493.84|497.75|493.65|497.94|493.84|497.75|493.65|18
1636898790000|2021-11-14 14:06:30|497.74|493.64|497.69|493.59|497.75|493.65|497.68|493.58|7
1636898800000|2021-11-14 14:06:40|497.65|493.55|497.67|493.57|497.7|493.6|497.64|493.54|14
1636898810000|2021-11-14 14:06:50|497.64|493.54|497.68|493.58|497.69|493.59|497.64|493.54|12
1636898820000|2021-11-14 14:07:00|497.67|493.57|497.61|493.51|497.68|493.58|497.61|493.51|14
1636898830000|2021-11-14 14:07:10|497.63|493.53|497.63|493.53|497.64|493.54|497.62|493.52|5
1636898840000|2021-11-14 14:07:20|497.62|493.52|497.62|493.52|497.62|493.52|497.62|493.52|1
1636898850000|2021-11-14 14:07:30|497.63|493.53|497.63|493.53|497.63|493.53|497.63|493.53|1
1636898860000|2021-11-14 14:07:40|497.62|493.52|497.59|493.49|497.62|493.52|497.58|493.48|6
1636898870000|2021-11-14 14:07:50|497.6|493.5|497.59|493.49|497.68|493.58|497.59|493.49|10
1636898880000|2021-11-14 14:08:00|497.56|493.46|497.52|493.42|497.56|493.46|497.52|493.42|5
1636898890000|2021-11-14 14:08:10|497.5|493.4|497.44|493.34|497.5|493.4|497.44|493.34|12
1636898900000|2021-11-14 14:08:20|497.45|493.35|497.42|493.32|497.46|493.36|497.41|493.31|9
1636898910000|2021-11-14 14:08:30|497.43|493.33|497.7|493.6|497.7|493.6|497.43|493.33|28
1636898920000|2021-11-14 14:08:40|497.68|493.58|497.49|493.39|497.68|493.58|497.49|493.39|11
1636898930000|2021-11-14 14:08:50|497.48|493.38|497.44|493.34|497.49|493.39|497.44|493.34|4
1636898940000|2021-11-14 14:09:00|497.43|493.33|497.43|493.33|497.43|493.33|497.43|493.33|1
1636898950000|2021-11-14 14:09:10|497.44|493.34|497.44|493.34|497.44|493.34|497.44|493.34|1
1636898960000|2021-11-14 14:09:20|497.43|493.33|497.42|493.32|497.44|493.34|497.41|493.31|6
1636898970000|2021-11-14 14:09:30|497.41|493.31|497.39|493.29|497.41|493.31|497.39|493.29|5
1636898980000|2021-11-14 14:09:40|497.38|493.28|497.38|493.28|497.39|493.29|497.38|493.28|5
1636898990000|2021-11-14 14:09:50|497.35|493.25|497.33|493.23|497.35|493.25|497.32|493.22|10
1636899000000|2021-11-14 14:10:00|497.32|493.22|497.36|493.26|497.4|493.3|497.32|493.22|12
1636899010000|2021-11-14 14:10:10|497.37|493.27|497.31|493.21|497.37|493.27|497.29|493.19|10
1636899020000|2021-11-14 14:10:20|497.32|493.22|497.31|493.21|497.33|493.23|497.31|493.21|10
1636899030000|2021-11-14 14:10:30|497.32|493.22|497.32|493.22|497.32|493.22|497.31|493.21|3
1636899040000|2021-11-14 14:10:40|497.31|493.21|497.27|493.17|497.31|493.21|497.26|493.16|5
1636899050000|2021-11-14 14:10:50|497.26|493.16|497.26|493.16|497.27|493.17|497.26|493.16|3
1636899060000|2021-11-14 14:11:00|497.24|493.14|497.24|493.14|497.26|493.16|497.24|493.14|3
1636899070000|2021-11-14 14:11:10|497.26|493.16|497.77|493.67|497.77|493.67|497.26|493.16|23
1636899080000|2021-11-14 14:11:20|497.75|493.65|497.82|493.72|497.83|493.73|497.73|493.63|9
1636899090000|2021-11-14 14:11:30|497.81|493.71|497.92|493.82|497.93|493.83|497.79|493.69|18
1636899100000|2021-11-14 14:11:40|497.93|493.83|497.67|493.57|497.93|493.83|497.64|493.54|24
1636899110000|2021-11-14 14:11:50|497.69|493.59|497.68|493.58|497.69|493.59|497.67|493.57|10
1636899120000|2021-11-14 14:12:00|497.69|493.59|497.81|493.71|497.81|493.71|497.68|493.58|9
1636899130000|2021-11-14 14:12:10|497.82|493.72|497.82|493.72|497.83|493.73|497.8|493.7|8
1636899140000|2021-11-14 14:12:20|497.81|493.71|497.77|493.67|497.81|493.71|497.75|493.65|10
1636899150000|2021-11-14 14:12:30|497.78|493.68|497.66|493.56|497.78|493.68|497.63|493.53|15
1636899160000|2021-11-14 14:12:40|497.67|493.57|497.7|493.6|497.72|493.62|497.66|493.56|12
1636899170000|2021-11-14 14:12:50|497.69|493.59|497.71|493.61|497.72|493.62|497.69|493.59|5
1636899180000|2021-11-14 14:13:00|497.72|493.62|497.85|493.75|497.85|493.75|497.71|493.61|13
1636899190000|2021-11-14 14:13:10|497.89|493.79|497.89|493.79|497.91|493.81|497.89|493.79|4
1636899200000|2021-11-14 14:13:20|497.93|493.83|497.94|493.84|497.94|493.84|497.93|493.83|2
1636899210000|2021-11-14 14:13:30|497.95|493.85|497.96|493.86|497.96|493.86|497.93|493.83|7
1636899220000|2021-11-14 14:13:40|497.97|493.87|497.96|493.86|497.97|493.87|497.96|493.86|6
1636899230000|2021-11-14 14:13:50|497.97|493.87|497.97|493.87|497.99|493.89|497.97|493.87|4
1636899240000|2021-11-14 14:14:00|497.98|493.88|498.03|493.93|498.05|493.95|497.98|493.88|9
1636899250000|2021-11-14 14:14:10|498.04|493.94|498.08|493.98|498.08|493.98|498.04|493.94|3
1636899260000|2021-11-14 14:14:20|498.03|493.93|498|493.9|498.05|493.95|498|493.9|6
1636899270000|2021-11-14 14:14:30|497.99|493.89|498.02|493.92|498.04|493.94|497.99|493.89|13
1636899280000|2021-11-14 14:14:40|498.01|493.91|498.05|493.95|498.06|493.96|498.01|493.91|5
1636899290000|2021-11-14 14:14:50|498.06|493.96|498.1|494|498.12|494.02|498.06|493.96|14
1636899300000|2021-11-14 14:15:00|498.09|493.99|498.39|494.29|498.39|494.29|498.08|493.98|21
1636899310000|2021-11-14 14:15:10|498.36|494.26|498.79|494.69|498.79|494.69|498.36|494.26|18
1636899320000|2021-11-14 14:15:20|498.77|494.67|498.84|494.74|498.85|494.75|498.77|494.67|15
1636899330000|2021-11-14 14:15:30|498.83|494.73|499.04|494.94|499.04|494.94|498.82|494.72|15
1636899340000|2021-11-14 14:15:40|499.1|495|499.17|495.07|499.17|495.07|499.04|494.94|16
1636899350000|2021-11-14 14:15:50|499.16|495.06|499.3|495.2|499.3|495.2|499.16|495.06|14
1636899360000|2021-11-14 14:16:00|499.22|495.12|499.16|495.06|499.22|495.12|499.16|495.06|8
1636899370000|2021-11-14 14:16:10|499.18|495.08|499.19|495.09|499.22|495.12|499.18|495.08|11
1636899380000|2021-11-14 14:16:20|499.17|495.07|499.17|495.07|499.23|495.13|499.13|495.03|19
1636899390000|2021-11-14 14:16:30|499.18|495.08|499.19|495.09|499.19|495.09|499.16|495.06|8
1636899400000|2021-11-14 14:16:40|499.18|495.08|499.21|495.11|499.23|495.13|499.18|495.08|13
1636899410000|2021-11-14 14:16:50|499.2|495.1|499.19|495.09|499.21|495.11|499.18|495.08|7
1636899420000|2021-11-14 14:17:00|499.15|495.05|499.27|495.17|499.28|495.18|499.15|495.05|15
1636899430000|2021-11-14 14:17:10|499.26|495.16|499.24|495.14|499.26|495.16|499.24|495.14|3
1636899440000|2021-11-14 14:17:20|499.25|495.15|499.25|495.15|499.25|495.15|499.24|495.14|5
1636899450000|2021-11-14 14:17:30|499.26|495.16|499.25|495.15|499.26|495.16|499.23|495.13|4
1636899460000|2021-11-14 14:17:40|499.23|495.13|499.32|495.22|499.32|495.22|499.23|495.13|8
1636899470000|2021-11-14 14:17:50|499.33|495.23|499.36|495.26|499.36|495.26|499.32|495.22|11
1636899480000|2021-11-14 14:18:00|499.35|495.25|499.27|495.17|499.35|495.25|499.27|495.17|5
1636899490000|2021-11-14 14:18:10|499.23|495.13|499.38|495.28|499.39|495.29|499.23|495.13|12
1636899500000|2021-11-14 14:18:20|499.37|495.27|499.47|495.37|499.47|495.37|499.37|495.27|7
1636899510000|2021-11-14 14:18:30|499.48|495.38|499.72|495.62|499.73|495.63|499.45|495.35|11
1636899520000|2021-11-14 14:18:40|499.73|495.63|499.91|495.81|499.92|495.82|499.73|495.63|15
1636899530000|2021-11-14 14:18:50|499.85|495.75|499.69|495.59|499.85|495.75|499.69|495.59|20
1636899540000|2021-11-14 14:19:00|499.71|495.61|499.72|495.62|499.72|495.62|499.7|495.6|8
1636899550000|2021-11-14 14:19:10|499.71|495.61|499.71|495.61|499.73|495.63|499.71|495.61|4
1636899560000|2021-11-14 14:19:20|499.66|495.56|499.6|495.5|499.67|495.57|499.6|495.5|13
1636899570000|2021-11-14 14:19:30|499.61|495.51|499.61|495.51|499.61|495.51|499.61|495.51|1
1636899580000|2021-11-14 14:19:40|499.6|495.5|499.6|495.5|499.61|495.51|499.6|495.5|3
1636899590000|2021-11-14 14:19:50|499.61|495.51|499.6|495.5|499.61|495.51|499.6|495.5|4
1636899600000|2021-11-14 14:20:00|499.61|495.51|499.61|495.51|499.62|495.52|499.61|495.51|3
1636899610000|2021-11-14 14:20:10|499.6|495.5|499.61|495.51|499.61|495.51|499.6|495.5|2
1636899620000|2021-11-14 14:20:20|499.6|495.5|499.61|495.51|499.61|495.51|499.6|495.5|2
1636899630000|2021-11-14 14:20:30|499.6|495.5|499.47|495.37|499.6|495.5|499.47|495.37|6
1636899640000|2021-11-14 14:20:40|499.49|495.39|499.5|495.4|499.5|495.4|499.49|495.39|8
1636899650000|2021-11-14 14:20:50|499.49|495.39|499.5|495.4|499.5|495.4|499.48|495.38|12
1636899660000|2021-11-14 14:21:00|499.48|495.38|499.36|495.26|499.48|495.38|499.36|495.26|11
1636899670000|2021-11-14 14:21:10|499.35|495.25|499.34|495.24|499.35|495.25|499.34|495.24|2
1636899680000|2021-11-14 14:21:20|499.33|495.23|499.23|495.13|499.33|495.23|499.23|495.13|9
1636899690000|2021-11-14 14:21:30|499.22|495.12|498.99|494.89|499.22|495.12|498.99|494.89|16
1636899700000|2021-11-14 14:21:40|499.03|494.93|498.97|494.87|499.03|494.93|498.94|494.84|6
1636899710000|2021-11-14 14:21:50|498.98|494.88|498.87|494.77|498.98|494.88|498.86|494.76|8
1636899720000|2021-11-14 14:22:00|498.88|494.78|498.85|494.75|498.88|494.78|498.84|494.74|5
1636899730000|2021-11-14 14:22:10|498.84|494.74|498.79|494.69|498.85|494.75|498.78|494.68|11
1636899740000|2021-11-14 14:22:20|498.78|494.68|498.67|494.57|498.79|494.69|498.67|494.57|15
1636899750000|2021-11-14 14:22:30|498.69|494.59|498.76|494.66|498.77|494.67|498.67|494.57|9
1636899760000|2021-11-14 14:22:40|498.77|494.67|498.57|494.47|498.78|494.68|498.56|494.46|14
1636899770000|2021-11-14 14:22:50|498.56|494.46|498.57|494.47|498.57|494.47|498.56|494.46|4
1636899780000|2021-11-14 14:23:00|498.56|494.46|498.58|494.48|498.58|494.48|498.56|494.46|10
1636899790000|2021-11-14 14:23:10|498.57|494.47|498.57|494.47|498.59|494.49|498.57|494.47|9
1636899800000|2021-11-14 14:23:20|498.58|494.48|498.54|494.44|498.59|494.49|498.54|494.44|6
1636899810000|2021-11-14 14:23:30|498.53|494.43|498.53|494.43|498.53|494.43|498.53|494.43|1
1636899820000|2021-11-14 14:23:40|498.52|494.42|498.52|494.42|498.53|494.43|498.52|494.42|3
1636899830000|2021-11-14 14:23:50|498.54|494.44|498.52|494.42|498.54|494.44|498.52|494.42|4
1636899840000|2021-11-14 14:24:00|498.54|494.44|498.52|494.42|498.54|494.44|498.52|494.42|2
1636899850000|2021-11-14 14:24:10|498.51|494.41|498.37|494.27|498.51|494.41|498.37|494.27|15
1636899860000|2021-11-14 14:24:20|498.36|494.26|498.24|494.14|498.36|494.26|498.24|494.14|12
1636899870000|2021-11-14 14:24:30|498.23|494.13|498.22|494.12|498.25|494.15|498.22|494.12|6
1636899880000|2021-11-14 14:24:40|498.23|494.13|498.22|494.12|498.23|494.13|498.2|494.1|6
1636899890000|2021-11-14 14:24:50|498.21|494.11|498.2|494.1|498.22|494.12|498.2|494.1|6
1636899900000|2021-11-14 14:25:00|498.19|494.09|498.18|494.08|498.19|494.09|498.17|494.07|6
1636899910000|2021-11-14 14:25:10|498.17|494.07|498.22|494.12|498.22|494.12|498.16|494.06|8
1636899920000|2021-11-14 14:25:20|498.23|494.13|498.2|494.1|498.23|494.13|498.2|494.1|7
1636899930000|2021-11-14 14:25:30|498.21|494.11|498.12|494.02|498.21|494.11|498.12|494.02|4
1636899940000|2021-11-14 14:25:40|498.1|494|498.06|493.96|498.1|494|498.03|493.93|11
1636899950000|2021-11-14 14:25:50|498.05|493.95|497.91|493.81|498.05|493.95|497.9|493.8|13
1636899960000|2021-11-14 14:26:00|497.9|493.8|497.85|493.75|497.9|493.8|497.85|493.75|5
1636899970000|2021-11-14 14:26:10|497.82|493.72|497.77|493.67|497.82|493.72|497.76|493.66|10
1636899980000|2021-11-14 14:26:20|497.78|493.68|497.67|493.57|497.78|493.68|497.48|493.38|26
1636899990000|2021-11-14 14:26:30|497.66|493.56|497.49|493.39|497.68|493.58|497.49|493.39|20
1636900000000|2021-11-14 14:26:40|497.5|493.4|497.42|493.32|497.5|493.4|497.4|493.3|15
1636900010000|2021-11-14 14:26:50|497.41|493.31|497.45|493.35|497.45|493.35|497.4|493.3|13
1636900020000|2021-11-14 14:27:00|497.42|493.32|497.46|493.36|497.46|493.36|497.42|493.32|4
1636900030000|2021-11-14 14:27:10|497.42|493.32|497.4|493.3|497.42|493.32|497.4|493.3|3
1636900040000|2021-11-14 14:27:20|497.39|493.29|497.4|493.3|497.4|493.3|497.38|493.28|4
1636900050000|2021-11-14 14:27:30|497.39|493.29|497.26|493.16|497.39|493.29|497.22|493.12|20
1636900060000|2021-11-14 14:27:40|497.27|493.17|497.24|493.14|497.3|493.2|497.24|493.14|13
1636900070000|2021-11-14 14:27:50|497.23|493.13|497.17|493.07|497.25|493.15|497.17|493.07|22
1636900080000|2021-11-14 14:28:00|497.16|493.06|497.09|492.99|497.16|493.06|497.09|492.99|12
1636900090000|2021-11-14 14:28:10|497.07|492.97|497.05|492.95|497.11|493.01|497.05|492.95|13
1636900100000|2021-11-14 14:28:20|497.06|492.96|496.7|492.6|497.06|492.96|496.55|492.45|25
1636900110000|2021-11-14 14:28:30|496.66|492.56|496.6|492.5|496.66|492.56|496.59|492.49|5
1636900120000|2021-11-14 14:28:40|496.61|492.51|496.6|492.5|496.61|492.51|496.59|492.49|6
1636900130000|2021-11-14 14:28:50|496.59|492.49|496.57|492.47|496.62|492.52|496.57|492.47|8
1636900140000|2021-11-14 14:29:00|496.58|492.48|496.43|492.33|496.58|492.48|496.4|492.3|17
1636900150000|2021-11-14 14:29:10|496.45|492.35|496.48|492.38|496.48|492.38|496.42|492.32|18
1636900160000|2021-11-14 14:29:20|496.49|492.39|496.46|492.36|496.5|492.4|496.43|492.33|20
1636900170000|2021-11-14 14:29:30|496.45|492.35|496.37|492.27|496.45|492.35|496.37|492.27|12
1636900180000|2021-11-14 14:29:40|496.36|492.26|496.44|492.34|496.45|492.35|496.36|492.26|17
1636900190000|2021-11-14 14:29:50|496.48|492.38|496.52|492.42|496.52|492.42|496.48|492.38|7
1636900200000|2021-11-14 14:30:00|496.53|492.43|496.44|492.34|496.53|492.43|496.44|492.34|9
1636900210000|2021-11-14 14:30:10|496.43|492.33|496.41|492.31|496.46|492.36|496.41|492.31|7
1636900220000|2021-11-14 14:30:20|496.42|492.32|496.26|492.16|496.44|492.34|496.23|492.13|16
1636900230000|2021-11-14 14:30:30|496.24|492.14|496.2|492.1|496.26|492.16|496.2|492.1|9
1636900240000|2021-11-14 14:30:40|496.18|492.08|496.12|492.02|496.18|492.08|496.12|492.02|14
1636900250000|2021-11-14 14:30:50|496.13|492.03|496.12|492.02|496.14|492.04|496.11|492.01|10
1636900260000|2021-11-14 14:31:00|496.11|492.01|495.75|491.65|496.11|492.01|495.74|491.64|17
1636900270000|2021-11-14 14:31:10|495.73|491.63|495.75|491.65|495.88|491.78|495.62|491.52|28
1636900280000|2021-11-14 14:31:20|495.68|491.58|495.54|491.44|495.75|491.65|495.54|491.44|27
1636900290000|2021-11-14 14:31:30|495.55|491.45|495.51|491.41|495.55|491.45|495.39|491.29|20
1636900300000|2021-11-14 14:31:40|495.52|491.42|495.65|491.55|495.66|491.56|495.52|491.42|11
1636900310000|2021-11-14 14:31:50|495.66|491.56|495.62|491.52|495.66|491.56|495.62|491.52|3
1636900320000|2021-11-14 14:32:00|495.6|491.5|495.44|491.34|495.6|491.5|495.44|491.34|16
1636900330000|2021-11-14 14:32:10|495.43|491.33|495.49|491.39|495.49|491.39|495.43|491.33|12
1636900340000|2021-11-14 14:32:20|495.5|491.4|495.48|491.38|495.5|491.4|495.48|491.38|7
1636900350000|2021-11-14 14:32:30|495.5|491.4|495.65|491.55|495.65|491.55|495.5|491.4|8
1636900360000|2021-11-14 14:32:40|495.68|491.58|495.67|491.57|495.68|491.58|495.65|491.55|9
1636900370000|2021-11-14 14:32:50|495.65|491.55|495.66|491.56|495.66|491.56|495.63|491.53|6
1636900380000|2021-11-14 14:33:00|495.67|491.57|495.68|491.58|495.68|491.58|495.67|491.57|4
1636900390000|2021-11-14 14:33:10|495.67|491.57|495.71|491.61|495.72|491.62|495.67|491.57|10
1636900400000|2021-11-14 14:33:20|495.72|491.62|495.85|491.75|495.86|491.76|495.71|491.61|15
1636900410000|2021-11-14 14:33:30|495.83|491.73|496.09|491.99|496.09|491.99|495.83|491.73|13
1636900420000|2021-11-14 14:33:40|496.07|491.97|496.03|491.93|496.09|491.99|495.99|491.89|7
1636900430000|2021-11-14 14:33:50|496.04|491.94|496.05|491.95|496.05|491.95|496.03|491.93|3
1636900440000|2021-11-14 14:34:00|496.07|491.97|496.13|492.03|496.19|492.09|496.07|491.97|8
1636900450000|2021-11-14 14:34:10|496.03|491.93|495.74|491.64|496.03|491.93|495.74|491.64|21
1636900460000|2021-11-14 14:34:20|495.7|491.6|495.53|491.43|495.7|491.6|495.52|491.42|15
1636900470000|2021-11-14 14:34:30|495.49|491.39|496.05|491.95|496.07|491.97|495.46|491.36|23
1636900480000|2021-11-14 14:34:40|496.04|491.94|496.21|492.11|496.21|492.11|495.97|491.87|30
1636900490000|2021-11-14 14:34:50|496.24|492.14|496.23|492.13|496.32|492.22|496.22|492.12|19
1636900500000|2021-11-14 14:35:00|496.22|492.12|496.24|492.14|496.26|492.16|496.22|492.12|7
1636900510000|2021-11-14 14:35:10|496.25|492.15|496.27|492.17|496.27|492.17|496.24|492.14|4
1636900520000|2021-11-14 14:35:20|496.29|492.19|496.66|492.56|496.69|492.59|496.29|492.19|22
1636900530000|2021-11-14 14:35:30|496.65|492.55|496.68|492.58|496.68|492.58|496.61|492.51|11
1636900540000|2021-11-14 14:35:40|496.69|492.59|496.79|492.69|496.99|492.89|496.69|492.59|21
1636900550000|2021-11-14 14:35:50|496.84|492.74|496.75|492.65|496.86|492.76|496.73|492.63|10
1636900560000|2021-11-14 14:36:00|496.73|492.63|496.69|492.59|496.73|492.63|496.68|492.58|3
1636900570000|2021-11-14 14:36:10|496.68|492.58|496.8|492.7|496.81|492.71|496.68|492.58|9
1636900580000|2021-11-14 14:36:20|496.81|492.71|496.88|492.78|496.9|492.8|496.81|492.71|13
1636900590000|2021-11-14 14:36:30|496.89|492.79|496.91|492.81|496.91|492.81|496.87|492.77|13
1636900600000|2021-11-14 14:36:40|496.94|492.84|497.02|492.92|497.02|492.92|496.94|492.84|6
1636900610000|2021-11-14 14:36:50|497.03|492.93|497.05|492.95|497.07|492.97|497.02|492.92|9
1636900620000|2021-11-14 14:37:00|497.04|492.94|497.03|492.93|497.05|492.95|496.99|492.89|18
1636900630000|2021-11-14 14:37:10|497.04|492.94|496.8|492.7|497.04|492.94|496.78|492.68|18
1636900640000|2021-11-14 14:37:20|496.81|492.71|496.63|492.53|496.81|492.71|496.63|492.53|23
1636900650000|2021-11-14 14:37:30|496.66|492.56|496.63|492.53|496.75|492.65|496.63|492.53|19
1636900660000|2021-11-14 14:37:40|496.64|492.54|496.57|492.47|496.64|492.54|496.57|492.47|11
1636900670000|2021-11-14 14:37:50|496.56|492.46|496.5|492.4|496.56|492.46|496.48|492.38|12
1636900680000|2021-11-14 14:38:00|496.49|492.39|496.38|492.28|496.49|492.39|496.36|492.26|18
1636900690000|2021-11-14 14:38:10|496.39|492.29|496.52|492.42|496.54|492.44|496.38|492.28|11
1636900700000|2021-11-14 14:38:20|496.51|492.41|496.55|492.45|496.55|492.45|496.51|492.41|7
1636900710000|2021-11-14 14:38:30|496.53|492.43|496.35|492.25|496.55|492.45|496.35|492.25|11
1636900720000|2021-11-14 14:38:40|496.33|492.23|496.44|492.34|496.44|492.34|496.3|492.2|9
1636900730000|2021-11-14 14:38:50|496.45|492.35|496.36|492.26|496.52|492.42|496.36|492.26|15
1636900740000|2021-11-14 14:39:00|496.38|492.28|496.35|492.25|496.4|492.3|496.34|492.24|13
1636900750000|2021-11-14 14:39:10|496.34|492.24|496.28|492.18|496.35|492.25|496.28|492.18|10
1636900760000|2021-11-14 14:39:20|496.29|492.19|495.67|491.57|496.3|492.2|495.63|491.53|30
1636900770000|2021-11-14 14:39:30|495.66|491.56|495.9|491.8|495.9|491.8|495.62|491.52|21
1636900780000|2021-11-14 14:39:40|495.91|491.81|495.61|491.51|495.91|491.81|495.61|491.51|15
1636900790000|2021-11-14 14:39:50|495.62|491.52|495.18|491.08|495.62|491.52|495.18|491.08|21
1636900800000|2021-11-14 14:40:00|495.11|491.01|495.51|491.41|495.51|491.41|495.11|491.01|21
1636900810000|2021-11-14 14:40:10|495.52|491.42|495.58|491.48|495.58|491.48|495.51|491.41|12
1636900820000|2021-11-14 14:40:20|495.54|491.44|495.58|491.48|495.58|491.48|495.52|491.42|16
1636900830000|2021-11-14 14:40:30|495.57|491.47|495.58|491.48|495.59|491.49|495.54|491.44|11
1636900840000|2021-11-14 14:40:40|495.59|491.49|495.59|491.49|495.59|491.49|495.55|491.45|5
1636900850000|2021-11-14 14:40:50|495.61|491.51|495.61|491.51|495.61|491.51|495.6|491.5|3
1636900860000|2021-11-14 14:41:00|495.65|491.55|495.77|491.67|495.78|491.68|495.65|491.55|11
1636900870000|2021-11-14 14:41:10|495.78|491.68|495.77|491.67|495.78|491.68|495.77|491.67|4
1636900880000|2021-11-14 14:41:20|495.76|491.66|495.68|491.58|495.76|491.66|495.67|491.57|8
1636900890000|2021-11-14 14:41:30|495.67|491.57|495.69|491.59|495.7|491.6|495.67|491.57|6
1636900900000|2021-11-14 14:41:40|495.68|491.58|495.69|491.59|495.69|491.59|495.67|491.57|6
1636900910000|2021-11-14 14:41:50|495.68|491.58|495.69|491.59|495.69|491.59|495.67|491.57|6
1636900920000|2021-11-14 14:42:00|495.68|491.58|495.69|491.59|495.7|491.6|495.68|491.58|4
1636900940000|2021-11-14 14:42:20|495.7|491.6|495.68|491.58|495.7|491.6|495.68|491.58|8
1636900950000|2021-11-14 14:42:30|495.69|491.59|495.53|491.43|495.69|491.59|495.52|491.42|13
1636900960000|2021-11-14 14:42:40|495.5|491.4|495.8|491.7|495.8|491.7|495.49|491.39|18
1636900970000|2021-11-14 14:42:50|495.79|491.69|495.91|491.81|495.92|491.82|495.79|491.69|21
1636900980000|2021-11-14 14:43:00|495.92|491.82|495.99|491.89|495.99|491.89|495.91|491.81|8
1636900990000|2021-11-14 14:43:10|496|491.9|495.99|491.89|496|491.9|495.98|491.88|5
1636901000000|2021-11-14 14:43:20|496|491.9|496|491.9|496|491.9|495.99|491.89|5
1636901010000|2021-11-14 14:43:30|495.99|491.89|495.99|491.89|496|491.9|495.99|491.89|3
1636901020000|2021-11-14 14:43:40|496|491.9|495.7|491.6|496|491.9|495.69|491.59|18
1636901030000|2021-11-14 14:43:50|495.71|491.61|495.63|491.53|495.71|491.61|495.62|491.52|12
1636901040000|2021-11-14 14:44:00|495.64|491.54|495.46|491.36|495.64|491.54|495.45|491.35|11
1636901050000|2021-11-14 14:44:10|495.43|491.33|495.35|491.25|495.43|491.33|495.35|491.25|10
1636901060000|2021-11-14 14:44:20|495.36|491.26|495.41|491.31|495.42|491.32|495.34|491.24|11
1636901070000|2021-11-14 14:44:30|495.4|491.3|495.26|491.16|495.4|491.3|495.26|491.16|18
1636901080000|2021-11-14 14:44:40|495.28|491.18|495.22|491.12|495.28|491.18|495.19|491.09|12
1636901090000|2021-11-14 14:44:50|495.21|491.11|495.16|491.06|495.24|491.14|495.15|491.05|10
1636901100000|2021-11-14 14:45:00|495.15|491.05|495.23|491.13|495.23|491.13|495.15|491.05|10
1636901110000|2021-11-14 14:45:10|495.24|491.14|495.33|491.23|495.33|491.23|495.24|491.14|17
1636901120000|2021-11-14 14:45:20|495.3|491.2|495.47|491.37|495.47|491.37|495.3|491.2|11
1636901130000|2021-11-14 14:45:30|495.48|491.38|495.67|491.57|495.7|491.6|495.48|491.38|16
1636901140000|2021-11-14 14:45:40|495.66|491.56|495.69|491.59|495.69|491.59|495.66|491.56|12
1636901150000|2021-11-14 14:45:50|495.7|491.6|495.84|491.74|495.86|491.76|495.7|491.6|15
1636901160000|2021-11-14 14:46:00|495.82|491.72|495.74|491.64|495.84|491.74|495.74|491.64|10
1636901170000|2021-11-14 14:46:10|495.73|491.63|495.71|491.61|495.73|491.63|495.7|491.6|4
1636901190000|2021-11-14 14:46:30|495.72|491.62|495.65|491.55|495.72|491.62|495.65|491.55|19
1636901200000|2021-11-14 14:46:40|495.67|491.57|495.65|491.55|495.68|491.58|495.65|491.55|10
1636901210000|2021-11-14 14:46:50|495.66|491.56|495.68|491.58|495.71|491.61|495.65|491.55|16
1636901220000|2021-11-14 14:47:00|495.67|491.57|495.63|491.53|495.67|491.57|495.62|491.52|8
1636901230000|2021-11-14 14:47:10|495.64|491.54|495.65|491.55|495.65|491.55|495.63|491.53|7
1636901240000|2021-11-14 14:47:20|495.63|491.53|495.61|491.51|495.67|491.57|495.61|491.51|12
1636901250000|2021-11-14 14:47:30|495.62|491.52|495.62|491.52|495.62|491.52|495.61|491.51|3
1636901260000|2021-11-14 14:47:40|495.67|491.57|495.67|491.57|495.67|491.57|495.63|491.53|16
1636901270000|2021-11-14 14:47:50|495.66|491.56|495.66|491.56|495.67|491.57|495.66|491.56|3
1636901280000|2021-11-14 14:48:00|495.64|491.54|495.65|491.55|495.65|491.55|495.62|491.52|6
1636901290000|2021-11-14 14:48:10|495.66|491.56|495.65|491.55|495.66|491.56|495.65|491.55|4
1636901300000|2021-11-14 14:48:20|495.67|491.57|495.67|491.57|495.68|491.58|495.66|491.56|5
1636901310000|2021-11-14 14:48:30|495.69|491.59|495.68|491.58|495.7|491.6|495.68|491.58|6
1636901320000|2021-11-14 14:48:40|495.69|491.59|495.59|491.49|495.7|491.6|495.58|491.48|17
1636901330000|2021-11-14 14:48:50|495.56|491.46|495.57|491.47|495.57|491.47|495.56|491.46|2
1636901340000|2021-11-14 14:49:00|495.56|491.46|495.55|491.45|495.56|491.46|495.55|491.45|2
1636901350000|2021-11-14 14:49:10|495.58|491.48|495.66|491.56|495.66|491.56|495.58|491.48|5
1636901360000|2021-11-14 14:49:20|495.67|491.57|495.67|491.57|495.67|491.57|495.67|491.57|1
1636901380000|2021-11-14 14:49:40|495.68|491.58|495.73|491.63|495.73|491.63|495.68|491.58|14
1636901390000|2021-11-14 14:49:50|495.74|491.64|495.85|491.75|495.85|491.75|495.74|491.64|12
1636901400000|2021-11-14 14:50:00|495.87|491.77|495.88|491.78|495.88|491.78|495.86|491.76|4
1636901410000|2021-11-14 14:50:10|495.9|491.8|496.04|491.94|496.05|491.95|495.9|491.8|15
1636901420000|2021-11-14 14:50:20|496.05|491.95|496.12|492.02|496.12|492.02|496.05|491.95|5
1636901430000|2021-11-14 14:50:30|496.1|492|495.95|491.85|496.1|492|495.94|491.84|14
1636901440000|2021-11-14 14:50:40|495.94|491.84|495.95|491.85|495.95|491.85|495.94|491.84|6
1636901450000|2021-11-14 14:50:50|495.96|491.86|495.95|491.85|495.97|491.87|495.94|491.84|5
1636901460000|2021-11-14 14:51:00|495.98|491.88|495.98|491.88|495.98|491.88|495.98|491.88|1
1636901470000|2021-11-14 14:51:10|495.97|491.87|495.98|491.88|495.98|491.88|495.97|491.87|6
1636901480000|2021-11-14 14:51:20|495.97|491.87|495.95|491.85|495.98|491.88|495.94|491.84|6
1636901500000|2021-11-14 14:51:40|495.94|491.84|495.98|491.88|495.98|491.88|495.94|491.84|4
1636901510000|2021-11-14 14:51:50|495.99|491.89|495.95|491.85|495.99|491.89|495.95|491.85|5
1636901520000|2021-11-14 14:52:00|495.96|491.86|495.62|491.52|495.96|491.86|495.62|491.52|18
1636901530000|2021-11-14 14:52:10|495.56|491.46|495.51|491.41|495.57|491.47|495.5|491.4|7
1636901540000|2021-11-14 14:52:20|495.5|491.4|495.68|491.58|495.71|491.61|495.5|491.4|8
1636901550000|2021-11-14 14:52:30|495.69|491.59|495.7|491.6|495.78|491.68|495.68|491.58|13
1636901560000|2021-11-14 14:52:40|495.74|491.64|495.74|491.64|495.75|491.65|495.73|491.63|9
1636901570000|2021-11-14 14:52:50|495.73|491.63|495.61|491.51|495.73|491.63|495.61|491.51|12
1636901580000|2021-11-14 14:53:00|495.59|491.49|495.53|491.43|495.59|491.49|495.53|491.43|7
1636901590000|2021-11-14 14:53:10|495.52|491.42|495.54|491.44|495.56|491.46|495.52|491.42|12
1636901600000|2021-11-14 14:53:20|495.55|491.45|495.5|491.4|495.57|491.47|495.5|491.4|14
1636901610000|2021-11-14 14:53:30|495.52|491.42|495.52|491.42|495.53|491.43|495.51|491.41|9
1636901620000|2021-11-14 14:53:40|495.51|491.41|495.43|491.33|495.51|491.41|495.42|491.32|7
1636901630000|2021-11-14 14:53:50|495.44|491.34|495.46|491.36|495.48|491.38|495.43|491.33|11
1636901640000|2021-11-14 14:54:00|495.43|491.33|495.24|491.14|495.43|491.33|495.23|491.13|22
1636901650000|2021-11-14 14:54:10|495.23|491.13|495.26|491.16|495.26|491.16|495.22|491.12|10
1636901660000|2021-11-14 14:54:20|495.24|491.14|495.19|491.09|495.24|491.14|495.19|491.09|10
1636901670000|2021-11-14 14:54:30|495.17|491.07|495.09|490.99|495.17|491.07|495.09|490.99|7
1636901680000|2021-11-14 14:54:40|495.11|491.01|495.1|491|495.12|491.02|495.08|490.98|9
1636901690000|2021-11-14 14:54:50|495.11|491.01|495.08|490.98|495.11|491.01|495.08|490.98|4
1636901700000|2021-11-14 14:55:00|495.09|490.99|495.05|490.95|495.09|490.99|495.05|490.95|3
1636901710000|2021-11-14 14:55:10|495.04|490.94|495.2|491.1|495.22|491.12|495.04|490.94|14
1636901720000|2021-11-14 14:55:20|495.21|491.11|495.25|491.15|495.25|491.15|495.21|491.11|4
1636901730000|2021-11-14 14:55:30|495.23|491.13|495.23|491.13|495.23|491.13|495.22|491.12|3
1636901740000|2021-11-14 14:55:40|495.26|491.16|495.28|491.18|495.28|491.18|495.22|491.12|8
1636901750000|2021-11-14 14:55:50|495.27|491.17|495.27|491.17|495.29|491.19|495.26|491.16|5
1636901760000|2021-11-14 14:56:00|495.29|491.19|495.26|491.16|495.29|491.19|495.26|491.16|6
1636901780000|2021-11-14 14:56:20|495.27|491.17|495.25|491.15|495.27|491.17|495.25|491.15|5
1636901790000|2021-11-14 14:56:30|495.28|491.18|495.34|491.24|495.34|491.24|495.28|491.18|6
1636901800000|2021-11-14 14:56:40|495.35|491.25|495.65|491.55|495.67|491.57|495.35|491.25|17
1636901810000|2021-11-14 14:56:50|495.67|491.57|495.54|491.44|495.81|491.71|495.47|491.37|28
1636901820000|2021-11-14 14:57:00|495.56|491.46|495.47|491.37|495.59|491.49|495.44|491.34|18
1636901830000|2021-11-14 14:57:10|495.46|491.36|495.39|491.29|495.46|491.36|495.39|491.29|6
1636901840000|2021-11-14 14:57:20|495.4|491.3|495.39|491.29|495.4|491.3|495.38|491.28|4
1636901850000|2021-11-14 14:57:30|495.38|491.28|495.39|491.29|495.39|491.29|495.38|491.28|8
1636901860000|2021-11-14 14:57:40|495.4|491.3|495.52|491.42|495.53|491.43|495.4|491.3|13
1636901870000|2021-11-14 14:57:50|495.53|491.43|495.53|491.43|495.54|491.44|495.53|491.43|3
1636901880000|2021-11-14 14:58:00|495.55|491.45|495.55|491.45|495.57|491.47|495.54|491.44|9
1636901890000|2021-11-14 14:58:10|495.54|491.44|495.54|491.44|495.56|491.46|495.53|491.43|7
1636901900000|2021-11-14 14:58:20|495.55|491.45|495.54|491.44|495.55|491.45|495.54|491.44|2
1636901910000|2021-11-14 14:58:30|495.55|491.45|495.53|491.43|495.55|491.45|495.53|491.43|3
1636901920000|2021-11-14 14:58:40|495.58|491.48|495.58|491.48|495.59|491.49|495.57|491.47|7
1636901940000|2021-11-14 14:59:00|495.6|491.5|495.6|491.5|495.61|491.51|495.6|491.5|3
1636901950000|2021-11-14 14:59:10|495.59|491.49|495.56|491.46|495.59|491.49|495.55|491.45|5
1636901960000|2021-11-14 14:59:20|495.55|491.45|495.05|490.95|495.55|491.45|495.04|490.94|26
1636901970000|2021-11-14 14:59:30|495.04|490.94|494.98|490.88|495.04|490.94|494.97|490.87|10
1636901980000|2021-11-14 14:59:40|494.97|490.87|494.97|490.87|494.99|490.89|494.97|490.87|7
1636901990000|2021-11-14 14:59:50|494.96|490.86|495.17|491.07|495.17|491.07|494.96|490.86|16
1636902000000|2021-11-14 15:00:00|495.16|491.06|494.85|490.75|495.16|491.06|494.85|490.75|19
1636902010000|2021-11-14 15:00:10|494.83|490.73|495.01|490.91|495.04|490.94|494.79|490.69|29
1636902020000|2021-11-14 15:00:20|495|490.9|494.98|490.88|495.01|490.91|494.97|490.87|6
1636902030000|2021-11-14 15:00:30|494.97|490.87|494.79|490.69|494.97|490.87|494.79|490.69|12
1636902040000|2021-11-14 15:00:40|494.82|490.72|494.79|490.69|494.82|490.72|494.79|490.69|6
1636902050000|2021-11-14 15:00:50|494.74|490.64|494.87|490.77|494.87|490.77|494.71|490.61|9
1636902060000|2021-11-14 15:01:00|494.86|490.76|494.98|490.88|494.98|490.88|494.86|490.76|14
1636902070000|2021-11-14 15:01:10|495.01|490.91|495.01|490.91|495.02|490.92|495.01|490.91|3
1636902080000|2021-11-14 15:01:20|495.02|490.92|495.01|490.91|495.02|490.92|495.01|490.91|4
1636902090000|2021-11-14 15:01:30|495.03|490.93|495.03|490.93|495.03|490.93|495.03|490.93|1
1636902100000|2021-11-14 15:01:40|495.02|490.92|495.04|490.94|495.04|490.94|495.02|490.92|2
1636902110000|2021-11-14 15:01:50|495.05|490.95|495|490.9|495.05|490.95|495|490.9|5
1636902120000|2021-11-14 15:02:00|495.01|490.91|494.99|490.89|495.02|490.92|494.99|490.89|11
1636902130000|2021-11-14 15:02:10|495|490.9|495.02|490.92|495.04|490.94|494.99|490.89|8
1636902140000|2021-11-14 15:02:20|495.03|490.93|495.08|490.98|495.09|490.99|495.03|490.93|9
1636902150000|2021-11-14 15:02:30|495.07|490.97|495.07|490.97|495.07|490.97|495.07|490.97|1
1636902160000|2021-11-14 15:02:40|495.05|490.95|495.01|490.91|495.05|490.95|495|490.9|8
1636902170000|2021-11-14 15:02:50|495.02|490.92|495.02|490.92|495.02|490.92|495.01|490.91|3
1636902180000|2021-11-14 15:03:00|495|490.9|494.92|490.82|495.02|490.92|494.92|490.82|12
1636902190000|2021-11-14 15:03:10|494.93|490.83|494.85|490.75|494.93|490.83|494.85|490.75|5
1636902200000|2021-11-14 15:03:20|494.86|490.76|494.86|490.76|494.86|490.76|494.85|490.75|3
1636902210000|2021-11-14 15:03:30|494.87|490.77|494.91|490.81|494.91|490.81|494.87|490.77|11
1636902220000|2021-11-14 15:03:40|494.9|490.8|494.89|490.79|494.9|490.8|494.87|490.77|9
1636902230000|2021-11-14 15:03:50|494.88|490.78|494.85|490.75|494.9|490.8|494.85|490.75|8
1636902240000|2021-11-14 15:04:00|494.84|490.74|494.9|490.8|494.92|490.82|494.84|490.74|9
1636902250000|2021-11-14 15:04:10|494.88|490.78|494.88|490.78|494.9|490.8|494.86|490.76|5
1636902260000|2021-11-14 15:04:20|494.91|490.81|494.89|490.79|494.91|490.81|494.86|490.76|8
1636902270000|2021-11-14 15:04:30|494.88|490.78|494.73|490.63|494.88|490.78|494.73|490.63|11
1636902280000|2021-11-14 15:04:40|494.72|490.62|494.69|490.59|494.72|490.62|494.69|490.59|4
1636902290000|2021-11-14 15:04:50|494.68|490.58|494.54|490.44|494.68|490.58|494.54|490.44|8
1636902300000|2021-11-14 15:05:00|494.56|490.46|494.53|490.43|494.6|490.5|494.53|490.43|10
1636902310000|2021-11-14 15:05:10|494.55|490.45|494.46|490.36|494.55|490.45|494.38|490.28|17
1636902320000|2021-11-14 15:05:20|494.44|490.34|494.36|490.26|494.45|490.35|494.35|490.25|19
1636902330000|2021-11-14 15:05:30|494.35|490.25|494.3|490.2|494.37|490.27|494.3|490.2|13
1636902340000|2021-11-14 15:05:40|494.31|490.21|494.28|490.18|494.33|490.23|494.28|490.18|14
1636902350000|2021-11-14 15:05:50|494.3|490.2|494.34|490.24|494.34|490.24|494.3|490.2|5
1636902360000|2021-11-14 15:06:00|494.33|490.23|494.33|490.23|494.34|490.24|494.33|490.23|5
1636902370000|2021-11-14 15:06:10|494.34|490.24|494.4|490.3|494.41|490.31|494.34|490.24|9
1636902380000|2021-11-14 15:06:20|494.41|490.31|494.42|490.32|494.42|490.32|494.39|490.29|8
1636902390000|2021-11-14 15:06:30|494.41|490.31|494.43|490.33|494.44|490.34|494.4|490.3|6
1636902400000|2021-11-14 15:06:40|494.42|490.32|494.57|490.47|494.59|490.49|494.42|490.32|20
1636902410000|2021-11-14 15:06:50|494.59|490.49|494.58|490.48|494.61|490.51|494.56|490.46|14
1636902420000|2021-11-14 15:07:00|494.59|490.49|494.43|490.33|494.59|490.49|494.41|490.31|17
1636902430000|2021-11-14 15:07:10|494.42|490.32|494.37|490.27|494.42|490.32|494.37|490.27|8
1636902440000|2021-11-14 15:07:20|494.38|490.28|494.39|490.29|494.41|490.31|494.37|490.27|8
1636902450000|2021-11-14 15:07:30|494.38|490.28|494.44|490.34|494.44|490.34|494.38|490.28|9
1636902460000|2021-11-14 15:07:40|494.42|490.32|494.42|490.32|494.44|490.34|494.42|490.32|3
1636902470000|2021-11-14 15:07:50|494.41|490.31|494.43|490.33|494.44|490.34|494.41|490.31|6
1636902480000|2021-11-14 15:08:00|494.42|490.32|494.4|490.3|494.49|490.39|494.4|490.3|15
1636902490000|2021-11-14 15:08:10|494.42|490.32|494.41|490.31|494.42|490.32|494.39|490.29|8
1636902500000|2021-11-14 15:08:20|494.4|490.3|494.36|490.26|494.41|490.31|494.36|490.26|5
1636902510000|2021-11-14 15:08:30|494.33|490.23|494.33|490.23|494.33|490.23|494.32|490.22|3
1636902520000|2021-11-14 15:08:40|494.3|490.2|494.29|490.19|494.33|490.23|494.29|490.19|3
1636902530000|2021-11-14 15:08:50|494.28|490.18|494.27|490.17|494.29|490.19|494.25|490.15|11
1636902540000|2021-11-14 15:09:00|494.28|490.18|494.24|490.14|494.28|490.18|494.22|490.12|8
1636902550000|2021-11-14 15:09:10|494.26|490.16|494.43|490.33|494.45|490.35|494.26|490.16|15
1636902560000|2021-11-14 15:09:20|494.39|490.29|494.43|490.33|494.49|490.39|494.39|490.29|11
1636902570000|2021-11-14 15:09:30|494.39|490.29|494.27|490.17|494.39|490.29|494.27|490.17|16
1636902580000|2021-11-14 15:09:40|494.29|490.19|494.32|490.22|494.34|490.24|494.27|490.17|12
1636902590000|2021-11-14 15:09:50|494.28|490.18|494.26|490.16|494.3|490.2|494.26|490.16|10
1636902600000|2021-11-14 15:10:00|494.24|490.14|494.22|490.12|494.25|490.15|494.2|490.1|11
1636902610000|2021-11-14 15:10:10|494.24|490.14|494.31|490.21|494.31|490.21|494.24|490.14|5
1636902620000|2021-11-14 15:10:20|494.33|490.23|494.31|490.21|494.33|490.23|494.31|490.21|2
1636902630000|2021-11-14 15:10:30|494.29|490.19|494.2|490.1|494.29|490.19|494.14|490.04|17
1636902640000|2021-11-14 15:10:40|494.18|490.08|494.27|490.17|494.27|490.17|494.18|490.08|6
1636902650000|2021-11-14 15:10:50|494.28|490.18|494.53|490.43|494.53|490.43|494.28|490.18|19
1636902660000|2021-11-14 15:11:00|494.51|490.41|494.55|490.45|494.55|490.45|494.51|490.41|5
1636902670000|2021-11-14 15:11:10|494.53|490.43|494.35|490.25|494.54|490.44|494.35|490.25|15
1636902680000|2021-11-14 15:11:20|494.34|490.24|494.27|490.17|494.35|490.25|494.27|490.17|10
1636902690000|2021-11-14 15:11:30|494.28|490.18|494.24|490.14|494.28|490.18|494.24|490.14|2
1636902700000|2021-11-14 15:11:40|494.22|490.12|494.22|490.12|494.22|490.12|494.22|490.12|1
1636902710000|2021-11-14 15:11:50|494.2|490.1|494.14|490.04|494.2|490.1|494.14|490.04|7
1636902720000|2021-11-14 15:12:00|494.13|490.03|494.25|490.15|494.29|490.19|494.13|490.03|15
1636902730000|2021-11-14 15:12:10|494.26|490.16|494.22|490.12|494.27|490.17|494.22|490.12|10
1636902740000|2021-11-14 15:12:20|494.21|490.11|494.13|490.03|494.21|490.11|494.13|490.03|12
1636902760000|2021-11-14 15:12:40|494.12|490.02|494.12|490.02|494.12|490.02|494.09|489.99|4
1636902770000|2021-11-14 15:12:50|494.1|490|494.1|490|494.1|490|494.1|490|1
1636902780000|2021-11-14 15:13:00|494.09|489.99|494.09|489.99|494.09|489.99|494.09|489.99|1
1636902790000|2021-11-14 15:13:10|494.05|489.95|493.54|489.44|494.05|489.95|493.54|489.44|12
1636902800000|2021-11-14 15:13:20|493.53|489.43|493.49|489.39|493.53|489.43|493.49|489.39|3
1636902810000|2021-11-14 15:13:30|493.47|489.37|493.49|489.39|493.51|489.41|493.47|489.37|10
1636902820000|2021-11-14 15:13:40|493.47|489.37|493.34|489.24|493.48|489.38|493.33|489.23|10
1636902830000|2021-11-14 15:13:50|493.32|489.22|492.95|488.85|493.32|489.22|492.95|488.85|15
1636902840000|2021-11-14 15:14:00|492.96|488.86|492.91|488.81|492.99|488.89|492.91|488.81|20
1636902850000|2021-11-14 15:14:10|492.92|488.82|492.46|488.36|492.92|488.82|491.99|487.89|36
1636902860000|2021-11-14 15:14:20|492.47|488.37|492.55|488.45|492.67|488.57|492.44|488.34|30
1636902870000|2021-11-14 15:14:30|492.56|488.46|492.02|487.92|492.56|488.46|492.02|487.92|26
1636902880000|2021-11-14 15:14:40|492.03|487.93|491.91|487.81|492.06|487.96|491.91|487.81|22
1636902890000|2021-11-14 15:14:50|491.85|487.75|491.46|487.36|491.85|487.75|491.39|487.29|23
1636902900000|2021-11-14 15:15:00|491.45|487.35|491.5|487.4|491.52|487.42|491.38|487.28|25
1636902910000|2021-11-14 15:15:10|491.53|487.43|491.74|487.64|491.89|487.79|491.51|487.41|32
1636902920000|2021-11-14 15:15:20|491.68|487.58|491.61|487.51|491.69|487.59|491.56|487.46|19
1636902930000|2021-11-14 15:15:30|491.64|487.54|491.81|487.71|491.84|487.74|491.61|487.51|16
1636902940000|2021-11-14 15:15:40|491.8|487.7|491.99|487.89|491.99|487.89|491.79|487.69|22
1636902950000|2021-11-14 15:15:50|491.98|487.88|491.87|487.77|492.07|487.97|491.77|487.67|24
1636902960000|2021-11-14 15:16:00|491.86|487.76|491.99|487.89|491.99|487.89|491.86|487.76|19
1636902970000|2021-11-14 15:16:10|492|487.9|492.42|488.32|492.42|488.32|492|487.9|21
1636902980000|2021-11-14 15:16:20|492.41|488.31|492.43|488.33|492.44|488.34|492.41|488.31|9
1636902990000|2021-11-14 15:16:30|492.42|488.32|492.25|488.15|492.44|488.34|492.25|488.15|14
1636903000000|2021-11-14 15:16:40|492.24|488.14|492.28|488.18|492.28|488.18|492.19|488.09|10
1636903010000|2021-11-14 15:16:50|492.22|488.12|492.25|488.15|492.25|488.15|492.15|488.05|20
1636903020000|2021-11-14 15:17:00|492.23|488.13|492.19|488.09|492.23|488.13|492.18|488.08|11
1636903030000|2021-11-14 15:17:10|492.18|488.08|492.17|488.07|492.22|488.12|492.16|488.06|11
1636903040000|2021-11-14 15:17:20|492.2|488.1|492.22|488.12|492.23|488.13|492.2|488.1|7
1636903050000|2021-11-14 15:17:30|492.2|488.1|492.05|487.95|492.22|488.12|492.05|487.95|17
1636903060000|2021-11-14 15:17:40|492.06|487.96|492.01|487.91|492.09|487.99|492.01|487.91|7
1636903070000|2021-11-14 15:17:50|491.97|487.87|492.04|487.94|492.05|487.95|491.91|487.81|21
1636903080000|2021-11-14 15:18:00|492.05|487.95|492.08|487.98|492.11|488.01|492.02|487.92|19
1636903090000|2021-11-14 15:18:10|492.07|487.97|492.07|487.97|492.09|487.99|492.07|487.97|11
1636903100000|2021-11-14 15:18:20|492.06|487.96|492.08|487.98|492.08|487.98|492.06|487.96|8
1636903110000|2021-11-14 15:18:30|492.1|488|492.02|487.92|492.1|488|492.01|487.91|22
1636903120000|2021-11-14 15:18:40|492.01|487.91|492.01|487.91|492.02|487.92|492|487.9|6
1636903130000|2021-11-14 15:18:50|492|487.9|491.92|487.82|492.01|487.91|491.9|487.8|14
1636903140000|2021-11-14 15:19:00|491.9|487.8|492.06|487.96|492.07|487.97|491.9|487.8|18
1636903150000|2021-11-14 15:19:10|492.07|487.97|492.08|487.98|492.1|488|492.07|487.97|13
1636903160000|2021-11-14 15:19:20|492.06|487.96|492.23|488.13|492.24|488.14|492.02|487.92|13
1636903170000|2021-11-14 15:19:30|492.29|488.19|492.37|488.27|492.37|488.27|492.27|488.17|11
1636903180000|2021-11-14 15:19:40|492.38|488.28|492.47|488.37|492.47|488.37|492.38|488.28|5
1636903190000|2021-11-14 15:19:50|492.48|488.38|492.55|488.45|492.59|488.49|492.48|488.38|17
1636903200000|2021-11-14 15:20:00|492.54|488.44|492.55|488.45|492.55|488.45|492.53|488.43|6
1636903210000|2021-11-14 15:20:10|492.56|488.46|492.54|488.44|492.76|488.66|492.54|488.44|17
1636903220000|2021-11-14 15:20:20|492.53|488.43|492.69|488.59|492.7|488.6|492.53|488.43|22
1636903230000|2021-11-14 15:20:30|492.71|488.61|492.8|488.7|492.81|488.71|492.69|488.59|19
1636903240000|2021-11-14 15:20:40|492.81|488.71|492.8|488.7|492.83|488.73|492.79|488.69|14
1636903250000|2021-11-14 15:20:50|492.79|488.69|492.76|488.66|492.8|488.7|492.76|488.66|11
1636903260000|2021-11-14 15:21:00|492.77|488.67|492.83|488.73|492.83|488.73|492.76|488.66|14
1636903270000|2021-11-14 15:21:10|492.86|488.76|492.88|488.78|492.9|488.8|492.84|488.74|15
1636903280000|2021-11-14 15:21:20|492.86|488.76|492.81|488.71|492.9|488.8|492.78|488.68|15
1636903290000|2021-11-14 15:21:30|492.82|488.72|492.8|488.7|492.82|488.72|492.8|488.7|7
1636903300000|2021-11-14 15:21:40|492.77|488.67|492.74|488.64|492.78|488.68|492.74|488.64|7
1636903310000|2021-11-14 15:21:50|492.73|488.63|492.71|488.61|492.73|488.63|492.71|488.61|5
1636903320000|2021-11-14 15:22:00|492.69|488.59|492.76|488.66|492.83|488.73|492.69|488.59|18
1636903330000|2021-11-14 15:22:10|492.72|488.62|492.7|488.6|492.74|488.64|492.7|488.6|8
1636903340000|2021-11-14 15:22:20|492.71|488.61|492.8|488.7|492.8|488.7|492.68|488.58|8
1636903350000|2021-11-14 15:22:30|492.81|488.71|492.92|488.82|492.92|488.82|492.8|488.7|14
1636903360000|2021-11-14 15:22:40|492.93|488.83|492.92|488.82|492.95|488.85|492.87|488.77|14
1636903370000|2021-11-14 15:22:50|492.9|488.8|492.65|488.55|492.9|488.8|492.65|488.55|21
1636903380000|2021-11-14 15:23:00|492.67|488.57|492.64|488.54|492.68|488.58|492.64|488.54|8
1636903390000|2021-11-14 15:23:10|492.63|488.53|492.62|488.52|492.66|488.56|492.62|488.52|11
1636903400000|2021-11-14 15:23:20|492.63|488.53|492.68|488.58|492.7|488.6|492.56|488.46|21
1636903410000|2021-11-14 15:23:30|492.7|488.6|492.75|488.65|492.75|488.65|492.7|488.6|15
1636903420000|2021-11-14 15:23:40|492.74|488.64|492.7|488.6|492.74|488.64|492.69|488.59|7
1636903430000|2021-11-14 15:23:50|492.69|488.59|492.52|488.42|492.69|488.59|492.52|488.42|8
1636903440000|2021-11-14 15:24:00|492.51|488.41|492.45|488.35|492.51|488.41|492.45|488.35|3
1636903450000|2021-11-14 15:24:10|492.46|488.36|492.31|488.21|492.46|488.36|492.3|488.2|18
1636903460000|2021-11-14 15:24:20|492.32|488.22|492.16|488.06|492.34|488.24|492.16|488.06|22
1636903470000|2021-11-14 15:24:30|492.18|488.08|492.18|488.08|492.19|488.09|492.13|488.03|9
1636903480000|2021-11-14 15:24:40|492.19|488.09|492.52|488.42|492.52|488.42|492.18|488.08|24
1636903490000|2021-11-14 15:24:50|492.5|488.4|492.44|488.34|492.52|488.42|492.44|488.34|20
1636903500000|2021-11-14 15:25:00|492.46|488.36|492.54|488.44|492.54|488.44|492.46|488.36|6
1636903510000|2021-11-14 15:25:10|492.53|488.43|492.76|488.66|492.76|488.66|492.53|488.43|12
1636903520000|2021-11-14 15:25:20|492.77|488.67|492.64|488.54|492.79|488.69|492.61|488.51|21
1636903530000|2021-11-14 15:25:30|492.63|488.53|492.72|488.62|492.73|488.63|492.63|488.53|17
1636903540000|2021-11-14 15:25:40|492.71|488.61|492.69|488.59|492.72|488.62|492.69|488.59|9
1636903550000|2021-11-14 15:25:50|492.7|488.6|492.75|488.65|492.75|488.65|492.69|488.59|14
1636903560000|2021-11-14 15:26:00|492.76|488.66|492.84|488.74|492.84|488.74|492.74|488.64|7
1636903570000|2021-11-14 15:26:10|492.89|488.79|492.79|488.69|492.89|488.79|492.76|488.66|12
1636903580000|2021-11-14 15:26:20|492.78|488.68|492.8|488.7|492.81|488.71|492.78|488.68|11
1636903590000|2021-11-14 15:26:30|492.81|488.71|492.82|488.72|492.82|488.72|492.8|488.7|5
1636903600000|2021-11-14 15:26:40|492.81|488.71|492.8|488.7|492.82|488.72|492.79|488.69|8
1636903610000|2021-11-14 15:26:50|492.79|488.69|492.8|488.7|492.81|488.71|492.79|488.69|10
1636903620000|2021-11-14 15:27:00|492.79|488.69|492.78|488.68|492.79|488.69|492.77|488.67|4
1636903630000|2021-11-14 15:27:10|492.77|488.67|492.74|488.64|492.77|488.67|492.73|488.63|5
1636903640000|2021-11-14 15:27:20|492.73|488.63|492.73|488.63|492.75|488.65|492.73|488.63|5
1636903650000|2021-11-14 15:27:30|492.74|488.64|492.73|488.63|492.76|488.66|492.73|488.63|7
1636903660000|2021-11-14 15:27:40|492.74|488.64|492.74|488.64|492.76|488.66|492.73|488.63|9
1636903670000|2021-11-14 15:27:50|492.73|488.63|492.73|488.63|492.74|488.64|492.72|488.62|13
1636903680000|2021-11-14 15:28:00|492.74|488.64|492.74|488.64|492.74|488.64|492.73|488.63|9
1636903690000|2021-11-14 15:28:10|492.73|488.63|492.74|488.64|492.75|488.65|492.73|488.63|12
1636903700000|2021-11-14 15:28:20|492.73|488.63|492.65|488.55|492.74|488.64|492.64|488.54|21
1636903710000|2021-11-14 15:28:30|492.64|488.54|492.51|488.41|492.66|488.56|492.51|488.41|13
1636903720000|2021-11-14 15:28:40|492.5|488.4|491.92|487.82|492.51|488.41|491.92|487.82|24
1636903730000|2021-11-14 15:28:50|491.85|487.75|491.9|487.8|491.92|487.82|491.74|487.64|18
1636903740000|2021-11-14 15:29:00|491.91|487.81|491.8|487.7|491.92|487.82|491.79|487.69|13
1636903750000|2021-11-14 15:29:10|491.78|487.68|491.72|487.62|491.82|487.72|491.72|487.62|19
1636903760000|2021-11-14 15:29:20|491.73|487.63|491.67|487.57|491.73|487.63|491.67|487.57|16
1636903770000|2021-11-14 15:29:30|491.66|487.56|491.55|487.45|491.66|487.56|491.55|487.45|16
1636903780000|2021-11-14 15:29:40|491.57|487.47|491.93|487.83|491.97|487.87|491.56|487.46|22
1636903790000|2021-11-14 15:29:50|491.91|487.81|491.77|487.67|491.94|487.84|491.75|487.65|24
1636903800000|2021-11-14 15:30:00|491.76|487.66|491.81|487.71|491.89|487.79|491.73|487.63|27
1636903810000|2021-11-14 15:30:10|491.8|487.7|492.12|488.02|492.17|488.07|491.8|487.7|25
1636903820000|2021-11-14 15:30:20|492.15|488.05|492.16|488.06|492.18|488.08|492.11|488.01|19
1636903830000|2021-11-14 15:30:30|492.17|488.07|492.25|488.15|492.25|488.15|492.15|488.05|13
1636903840000|2021-11-14 15:30:40|492.27|488.17|492.4|488.3|492.41|488.31|492.25|488.15|10
1636903850000|2021-11-14 15:30:50|492.48|488.38|492.46|488.36|492.48|488.38|492.39|488.29|16
1636903860000|2021-11-14 15:31:00|492.44|488.34|492.38|488.28|492.46|488.36|492.37|488.27|13
1636903870000|2021-11-14 15:31:10|492.37|488.27|492.34|488.24|492.38|488.28|492.34|488.24|15
1636903880000|2021-11-14 15:31:20|492.35|488.25|492.34|488.24|492.39|488.29|492.33|488.23|14
1636903890000|2021-11-14 15:31:30|492.18|488.08|491.98|487.88|492.18|488.08|491.87|487.77|20
1636903900000|2021-11-14 15:31:40|491.97|487.87|491.95|487.85|492.04|487.94|491.9|487.8|20
1636903910000|2021-11-14 15:31:50|491.94|487.84|491.93|487.83|491.97|487.87|491.93|487.83|13
1636903920000|2021-11-14 15:32:00|491.94|487.84|491.94|487.84|491.95|487.85|491.9|487.8|14
1636903930000|2021-11-14 15:32:10|491.96|487.86|492.15|488.05|492.17|488.07|491.95|487.85|23
1636903940000|2021-11-14 15:32:20|492.19|488.09|492.17|488.07|492.2|488.1|492.15|488.05|10
1636903950000|2021-11-14 15:32:30|492.19|488.09|492.21|488.11|492.21|488.11|492.19|488.09|3
1636903960000|2021-11-14 15:32:40|492.22|488.12|492.15|488.05|492.22|488.12|492.15|488.05|4
1636903970000|2021-11-14 15:32:50|492.14|488.04|492.14|488.04|492.15|488.05|492.13|488.03|7
1636903980000|2021-11-14 15:33:00|492.11|488.01|492.11|488.01|492.12|488.02|492.11|488.01|5
1636903990000|2021-11-14 15:33:10|492.12|488.02|492.11|488.01|492.12|488.02|492.1|488|6
1636904000000|2021-11-14 15:33:20|492.1|488|492.11|488.01|492.11|488.01|492.1|488|8
1636904010000|2021-11-14 15:33:30|492.1|488|492.11|488.01|492.11|488.01|492.1|488|6
1636904020000|2021-11-14 15:33:40|492.1|488|492.09|487.99|492.11|488.01|492.08|487.98|5
1636904030000|2021-11-14 15:33:50|492.1|488|492.1|488|492.1|488|492.09|487.99|7
1636904040000|2021-11-14 15:34:00|492.11|488.01|492.27|488.17|492.27|488.17|492.11|488.01|11
1636904050000|2021-11-14 15:34:10|492.26|488.16|492.29|488.19|492.32|488.22|492.26|488.16|7
1636904060000|2021-11-14 15:34:20|492.32|488.22|492.44|488.34|492.44|488.34|492.32|488.22|5
1636904070000|2021-11-14 15:34:30|492.42|488.32|492.11|488.01|492.42|488.32|492.11|488.01|25
1636904080000|2021-11-14 15:34:40|492.12|488.02|492.15|488.05|492.16|488.06|492.08|487.98|16
1636904090000|2021-11-14 15:34:50|492.14|488.04|492.2|488.1|492.23|488.13|492.14|488.04|15
1636904100000|2021-11-14 15:35:00|492.17|488.07|492.21|488.11|492.21|488.11|492.17|488.07|6
1636904110000|2021-11-14 15:35:10|492.24|488.14|492.52|488.42|492.52|488.42|492.24|488.14|22
1636904120000|2021-11-14 15:35:20|492.55|488.45|492.43|488.33|492.59|488.49|492.43|488.33|17
1636904130000|2021-11-14 15:35:30|492.44|488.34|492.42|488.32|492.56|488.46|492.41|488.31|14
1636904140000|2021-11-14 15:35:40|492.35|488.25|492.36|488.26|492.38|488.28|492.31|488.21|15
1636904150000|2021-11-14 15:35:50|492.37|488.27|492.45|488.35|492.45|488.35|492.34|488.24|11
1636904160000|2021-11-14 15:36:00|492.44|488.34|492.45|488.35|492.45|488.35|492.4|488.3|9
1636904170000|2021-11-14 15:36:10|492.42|488.32|492.42|488.32|492.46|488.36|492.42|488.32|6
1636904180000|2021-11-14 15:36:20|492.41|488.31|492.3|488.2|492.45|488.35|492.3|488.2|16
1636904190000|2021-11-14 15:36:30|492.29|488.19|492.1|488|492.29|488.19|492.09|487.99|16
1636904200000|2021-11-14 15:36:40|492.08|487.98|491.87|487.77|492.08|487.98|491.87|487.77|18
1636904210000|2021-11-14 15:36:50|491.85|487.75|491.86|487.76|491.87|487.77|491.85|487.75|3
1636904220000|2021-11-14 15:37:00|491.8|487.7|491.75|487.65|491.8|487.7|491.74|487.64|5
1636904230000|2021-11-14 15:37:10|491.76|487.66|491.79|487.69|491.81|487.71|491.74|487.64|16
1636904250000|2021-11-14 15:37:30|491.8|487.7|491.81|487.71|491.81|487.71|491.79|487.69|5
1636904260000|2021-11-14 15:37:40|491.82|487.72|491.82|487.72|491.84|487.74|491.81|487.71|9
1636904270000|2021-11-14 15:37:50|491.83|487.73|491.83|487.73|491.84|487.74|491.83|487.73|5
1636904280000|2021-11-14 15:38:00|491.82|487.72|491.98|487.88|491.98|487.88|491.82|487.72|8
1636904290000|2021-11-14 15:38:10|491.99|487.89|492.22|488.12|492.22|488.12|491.99|487.89|11
1636904300000|2021-11-14 15:38:20|492.19|488.09|492.04|487.94|492.2|488.1|492.04|487.94|17
1636904310000|2021-11-14 15:38:30|492.02|487.92|492.02|487.92|492.02|487.92|491.95|487.85|10
1636904320000|2021-11-14 15:38:40|492.01|487.91|491.91|487.81|492.01|487.91|491.91|487.81|15
1636904330000|2021-11-14 15:38:50|491.93|487.83|491.91|487.81|491.93|487.83|491.9|487.8|14
1636904340000|2021-11-14 15:39:00|491.9|487.8|491.84|487.74|491.92|487.82|491.84|487.74|11
1636904350000|2021-11-14 15:39:10|491.85|487.75|491.84|487.74|491.87|487.77|491.84|487.74|6
1636904360000|2021-11-14 15:39:20|491.85|487.75|491.86|487.76|491.87|487.77|491.84|487.74|11
1636904370000|2021-11-14 15:39:30|491.84|487.74|491.78|487.68|491.86|487.76|491.78|487.68|9
1636904380000|2021-11-14 15:39:40|491.77|487.67|491.75|487.65|491.77|487.67|491.75|487.65|9
1636904390000|2021-11-14 15:39:50|491.77|487.67|491.82|487.72|491.84|487.74|491.76|487.66|14
1636904400000|2021-11-14 15:40:00|491.81|487.71|491.81|487.71|491.84|487.74|491.8|487.7|14
1636904420000|2021-11-14 15:40:20|491.82|487.72|491.82|487.72|491.82|487.72|491.82|487.72|1
1636904430000|2021-11-14 15:40:30|491.81|487.71|491.82|487.72|491.82|487.72|491.8|487.7|4
1636904440000|2021-11-14 15:40:40|491.81|487.71|491.8|487.7|491.81|487.71|491.8|487.7|2
1636904450000|2021-11-14 15:40:50|491.81|487.71|491.8|487.7|491.81|487.71|491.8|487.7|6
1636904460000|2021-11-14 15:41:00|491.78|487.68|491.77|487.67|491.81|487.71|491.77|487.67|5
1636904470000|2021-11-14 15:41:10|491.8|487.7|491.8|487.7|491.8|487.7|491.72|487.62|11
1636904480000|2021-11-14 15:41:20|491.79|487.69|491.75|487.65|491.79|487.69|491.74|487.64|4
1636904490000|2021-11-14 15:41:30|491.73|487.63|491.41|487.31|491.75|487.65|491.41|487.31|11
1636904500000|2021-11-14 15:41:40|491.43|487.33|491.33|487.23|491.43|487.33|491.31|487.21|10
1636904510000|2021-11-14 15:41:50|491.34|487.24|491.26|487.16|491.35|487.25|491.22|487.12|14
1636904520000|2021-11-14 15:42:00|491.25|487.15|491.35|487.25|491.36|487.26|491.24|487.14|10
1636904530000|2021-11-14 15:42:10|491.36|487.26|491.46|487.36|491.48|487.38|491.36|487.26|11
1636904540000|2021-11-14 15:42:20|491.44|487.34|491.44|487.34|491.5|487.4|491.43|487.33|11
1636904550000|2021-11-14 15:42:30|491.45|487.35|491.45|487.35|491.48|487.38|491.44|487.34|9
1636904560000|2021-11-14 15:42:40|491.46|487.36|491.45|487.35|491.46|487.36|491.45|487.35|2
1636904570000|2021-11-14 15:42:50|491.43|487.33|491.44|487.34|491.46|487.36|491.42|487.32|9
1636904580000|2021-11-14 15:43:00|491.43|487.33|491.42|487.32|491.44|487.34|491.41|487.31|9
1636904590000|2021-11-14 15:43:10|491.41|487.31|491.46|487.36|491.46|487.36|491.41|487.31|7
1636904600000|2021-11-14 15:43:20|491.45|487.35|491.28|487.18|491.45|487.35|491.28|487.18|13
1636904610000|2021-11-14 15:43:30|491.26|487.16|491.27|487.17|491.29|487.19|491.24|487.14|8
1636904620000|2021-11-14 15:43:40|491.28|487.18|491.28|487.18|491.28|487.18|491.27|487.17|3
1636904630000|2021-11-14 15:43:50|491.29|487.19|491.27|487.17|491.29|487.19|491.26|487.16|7
1636904640000|2021-11-14 15:44:00|491.28|487.18|491.26|487.16|491.28|487.18|491.24|487.14|8
1636904650000|2021-11-14 15:44:10|491.24|487.14|491.26|487.16|491.26|487.16|491.24|487.14|4
1636904660000|2021-11-14 15:44:20|491.25|487.15|491.54|487.44|491.54|487.44|491.25|487.15|17
1636904670000|2021-11-14 15:44:30|491.55|487.45|491.69|487.59|491.69|487.59|491.54|487.44|13
1636904680000|2021-11-14 15:44:40|491.7|487.6|491.69|487.59|491.71|487.61|491.64|487.54|12
1636904690000|2021-11-14 15:44:50|491.7|487.6|491.8|487.7|491.8|487.7|491.7|487.6|9
1636904700000|2021-11-14 15:45:00|491.84|487.74|491.87|487.77|491.88|487.78|491.84|487.74|4
1636904710000|2021-11-14 15:45:10|491.88|487.78|491.84|487.74|491.91|487.81|491.82|487.72|12
1636904720000|2021-11-14 15:45:20|491.83|487.73|491.75|487.65|491.83|487.73|491.75|487.65|4
1636904740000|2021-11-14 15:45:40|491.73|487.63|491.75|487.65|491.75|487.65|491.73|487.63|2
1636904750000|2021-11-14 15:45:50|491.72|487.62|491.69|487.59|491.73|487.63|491.69|487.59|8
1636904760000|2021-11-14 15:46:00|491.68|487.58|491.68|487.58|491.68|487.58|491.68|487.58|1
1636904770000|2021-11-14 15:46:10|491.69|487.59|491.53|487.43|491.69|487.59|491.53|487.43|12
1636904790000|2021-11-14 15:46:30|491.56|487.46|491.33|487.23|491.57|487.47|491.32|487.22|14
1636904800000|2021-11-14 15:46:40|491.35|487.25|491.43|487.33|491.44|487.34|491.35|487.25|6
1636904810000|2021-11-14 15:46:50|491.42|487.32|491.52|487.42|491.52|487.42|491.35|487.25|17
1636904820000|2021-11-14 15:47:00|491.53|487.43|491.95|487.85|491.95|487.85|491.53|487.43|19
1636904830000|2021-11-14 15:47:10|491.97|487.87|492.01|487.91|492.04|487.94|491.97|487.87|16
1636904840000|2021-11-14 15:47:20|492.02|487.92|492.21|488.11|492.24|488.14|492.02|487.92|19
1636904850000|2021-11-14 15:47:30|492.29|488.19|492.34|488.24|492.34|488.24|492.24|488.14|17
1636904860000|2021-11-14 15:47:40|492.35|488.25|492.38|488.28|492.42|488.32|492.33|488.23|12
1636904870000|2021-11-14 15:47:50|492.41|488.31|492.27|488.17|492.44|488.34|492.2|488.1|11
1636904880000|2021-11-14 15:48:00|492.28|488.18|492.26|488.16|492.28|488.18|492.23|488.13|11
1636904890000|2021-11-14 15:48:10|492.27|488.17|492.24|488.14|492.27|488.17|492.23|488.13|4
1636904900000|2021-11-14 15:48:20|492.19|488.09|492.2|488.1|492.2|488.1|492.19|488.09|2
1636904920000|2021-11-14 15:48:40|492.19|488.09|492.2|488.1|492.2|488.1|492.18|488.08|4
1636904930000|2021-11-14 15:48:50|492.19|488.09|492.16|488.06|492.19|488.09|492.14|488.04|6
1636904940000|2021-11-14 15:49:00|492.15|488.05|492.15|488.05|492.15|488.05|492.15|488.05|1
1636904950000|2021-11-14 15:49:10|492.14|488.04|492.13|488.03|492.14|488.04|492.11|488.01|6
1636904960000|2021-11-14 15:49:20|492.14|488.04|492.13|488.03|492.14|488.04|492.13|488.03|2
1636904970000|2021-11-14 15:49:30|492.14|488.04|492.19|488.09|492.2|488.1|492.14|488.04|4
1636904980000|2021-11-14 15:49:40|492.18|488.08|492.19|488.09|492.25|488.15|492.18|488.08|11
1636904990000|2021-11-14 15:49:50|492.18|488.08|492.09|487.99|492.18|488.08|492.07|487.97|12
1636905000000|2021-11-14 15:50:00|492.12|488.02|492.15|488.05|492.16|488.06|492.12|488.02|3
1636905010000|2021-11-14 15:50:10|492.16|488.06|492.15|488.05|492.17|488.07|492.15|488.05|9
1636905020000|2021-11-14 15:50:20|492.14|488.04|492|487.9|492.16|488.06|492|487.9|10
1636905030000|2021-11-14 15:50:30|492.01|487.91|492.02|487.92|492.06|487.96|492|487.9|6
1636905040000|2021-11-14 15:50:40|492.01|487.91|491.96|487.86|492.03|487.93|491.96|487.86|14
1636905050000|2021-11-14 15:50:50|491.95|487.85|491.91|487.81|491.97|487.87|491.91|487.81|16
1636905060000|2021-11-14 15:51:00|491.92|487.82|491.84|487.74|491.92|487.82|491.83|487.73|10
1636905070000|2021-11-14 15:51:10|491.83|487.73|491.73|487.63|491.83|487.73|491.73|487.63|11
1636905080000|2021-11-14 15:51:20|491.72|487.62|491.53|487.43|491.72|487.62|491.53|487.43|13
1636905090000|2021-11-14 15:51:30|491.52|487.42|491.22|487.12|491.52|487.42|491.22|487.12|20
1636905100000|2021-11-14 15:51:40|491.24|487.14|491.31|487.21|491.35|487.25|491.24|487.14|15
1636905110000|2021-11-14 15:51:50|491.3|487.2|491.3|487.2|491.3|487.2|491.3|487.2|1
1636905120000|2021-11-14 15:52:00|491.32|487.22|491.26|487.16|491.32|487.22|491.26|487.16|8
1636905130000|2021-11-14 15:52:10|491.29|487.19|491.27|487.17|491.29|487.19|491.26|487.16|6
1636905140000|2021-11-14 15:52:20|491.26|487.16|491.25|487.15|491.28|487.18|491.25|487.15|7
1636905150000|2021-11-14 15:52:30|491.26|487.16|491.31|487.21|491.31|487.21|491.25|487.15|8
1636905160000|2021-11-14 15:52:40|491.3|487.2|491.3|487.2|491.31|487.21|491.29|487.19|5
1636905170000|2021-11-14 15:52:50|491.31|487.21|491.24|487.14|491.31|487.21|491.24|487.14|5
1636905180000|2021-11-14 15:53:00|491.25|487.15|491.58|487.48|491.59|487.49|491.25|487.15|22
1636905190000|2021-11-14 15:53:10|491.56|487.46|491.52|487.42|491.56|487.46|491.52|487.42|3
1636905200000|2021-11-14 15:53:20|491.51|487.41|491.49|487.39|491.52|487.42|491.49|487.39|4
1636905210000|2021-11-14 15:53:30|491.48|487.38|491.59|487.49|491.59|487.49|491.47|487.37|15
1636905230000|2021-11-14 15:53:50|491.57|487.47|491.41|487.31|491.57|487.47|491.39|487.29|11
1636905240000|2021-11-14 15:54:00|491.4|487.3|491.4|487.3|491.44|487.34|491.39|487.29|15
1636905250000|2021-11-14 15:54:10|491.41|487.31|491.41|487.31|491.41|487.31|491.4|487.3|7
1636905260000|2021-11-14 15:54:20|491.4|487.3|491.41|487.31|491.41|487.31|491.4|487.3|6
1636905270000|2021-11-14 15:54:30|491.4|487.3|491.4|487.3|491.41|487.31|491.4|487.3|3
1636905280000|2021-11-14 15:54:40|491.39|487.29|491.4|487.3|491.4|487.3|491.39|487.29|2
1636905300000|2021-11-14 15:55:00|491.41|487.31|491.35|487.25|491.42|487.32|491.34|487.24|8
1636905310000|2021-11-14 15:55:10|491.36|487.26|491.42|487.32|491.42|487.32|491.35|487.25|10
1636905320000|2021-11-14 15:55:20|491.41|487.31|491.39|487.29|491.42|487.32|491.39|487.29|8
1636905330000|2021-11-14 15:55:30|491.4|487.3|491.39|487.29|491.4|487.3|491.38|487.28|6
1636905340000|2021-11-14 15:55:40|491.4|487.3|491.18|487.08|491.4|487.3|491.18|487.08|9
1636905350000|2021-11-14 15:55:50|491.15|487.05|491.14|487.04|491.15|487.05|490.93|486.83|18
1636905360000|2021-11-14 15:56:00|491.17|487.07|491.16|487.06|491.2|487.1|491.16|487.06|4
1636905370000|2021-11-14 15:56:10|491.14|487.04|491.07|486.97|491.14|487.04|491.06|486.96|14
1636905380000|2021-11-14 15:56:20|491.08|486.98|491.01|486.91|491.12|487.02|491|486.9|14
1636905390000|2021-11-14 15:56:30|491.04|486.94|490.97|486.87|491.04|486.94|490.96|486.86|14
1636905400000|2021-11-14 15:56:40|490.95|486.85|490.92|486.82|490.97|486.87|490.85|486.75|21
1636905410000|2021-11-14 15:56:50|490.91|486.81|490.82|486.72|490.91|486.81|490.82|486.72|10
1636905420000|2021-11-14 15:57:00|490.83|486.73|490.8|486.7|490.83|486.73|490.79|486.69|12
1636905430000|2021-11-14 15:57:10|490.79|486.69|490.67|486.57|490.79|486.69|490.67|486.57|13
1636905440000|2021-11-14 15:57:20|490.69|486.59|490.69|486.59|490.69|486.59|490.67|486.57|5
1636905450000|2021-11-14 15:57:30|490.71|486.61|490.87|486.77|490.87|486.77|490.71|486.61|5
1636905460000|2021-11-14 15:57:40|490.86|486.76|490.66|486.56|490.89|486.79|490.66|486.56|18
1636905470000|2021-11-14 15:57:50|490.6|486.5|490.65|486.55|490.67|486.57|490.58|486.48|12
1636905480000|2021-11-14 15:58:00|490.64|486.54|490.65|486.55|490.67|486.57|490.59|486.49|13
1636905490000|2021-11-14 15:58:10|490.66|486.56|490.65|486.55|490.68|486.58|490.64|486.54|10
1636905500000|2021-11-14 15:58:20|490.66|486.56|490.58|486.48|490.66|486.56|490.58|486.48|15
1636905510000|2021-11-14 15:58:30|490.59|486.49|490.55|486.45|490.61|486.51|490.54|486.44|10
1636905520000|2021-11-14 15:58:40|490.53|486.43|490.44|486.34|490.55|486.45|490.43|486.33|21
1636905530000|2021-11-14 15:58:50|490.4|486.3|490.12|486.02|490.44|486.34|490.1|486|24
1636905540000|2021-11-14 15:59:00|490.1|486|490.25|486.15|490.25|486.15|489.6|485.5|31
1636905550000|2021-11-14 15:59:10|490.27|486.17|490.14|486.04|490.59|486.49|490.12|486.02|35
1636905560000|2021-11-14 15:59:20|490.13|486.03|489.68|485.58|490.13|486.03|489.68|485.58|24
1636905570000|2021-11-14 15:59:30|489.66|485.56|489.83|485.73|489.84|485.74|489.55|485.45|21
1636905580000|2021-11-14 15:59:40|489.84|485.74|490.05|485.95|490.06|485.96|489.83|485.73|17
1636905590000|2021-11-14 15:59:50|490.09|485.99|490.29|486.19|490.29|486.19|490.09|485.99|20
1636905600000|2021-11-14 16:00:00|490.3|486.2|490.18|486.08|490.33|486.23|490.18|486.08|17
1636905610000|2021-11-14 16:00:10|490.16|486.06|490|485.9|490.19|486.09|490|485.9|17
1636905620000|2021-11-14 16:00:20|490.01|485.91|490.32|486.22|490.32|486.22|490.01|485.91|28
1636905630000|2021-11-14 16:00:30|490.33|486.23|490.41|486.31|490.41|486.31|490.32|486.22|15
1636905640000|2021-11-14 16:00:40|490.43|486.33|490.05|485.95|490.43|486.33|490.05|485.95|23
1636905650000|2021-11-14 16:00:50|490.06|485.96|489.82|485.72|490.06|485.96|489.82|485.72|21
1636905660000|2021-11-14 16:01:00|489.81|485.71|489.71|485.61|489.81|485.71|489.7|485.6|8
1636905670000|2021-11-14 16:01:10|489.7|485.6|489.72|485.62|489.72|485.62|489.67|485.57|15
1636905680000|2021-11-14 16:01:20|489.71|485.61|489.7|485.6|489.75|485.65|489.7|485.6|17
1636905690000|2021-11-14 16:01:30|489.71|485.61|489.33|485.23|489.71|485.61|489.33|485.23|24
1636905700000|2021-11-14 16:01:40|489.26|485.16|488.92|484.82|489.26|485.16|488.92|484.82|23
1636905710000|2021-11-14 16:01:50|488.93|484.83|489.64|485.54|489.69|485.59|488.92|484.82|29
1636905720000|2021-11-14 16:02:00|489.67|485.57|489.66|485.56|489.7|485.6|489.6|485.5|24
1636905730000|2021-11-14 16:02:10|489.67|485.57|489.61|485.51|489.85|485.75|489.61|485.51|24
1636905740000|2021-11-14 16:02:20|489.67|485.57|489.74|485.64|489.74|485.64|489.58|485.48|21
1636905750000|2021-11-14 16:02:30|489.75|485.65|490.13|486.03|490.13|486.03|489.74|485.64|19
1636905760000|2021-11-14 16:02:40|490.17|486.07|490.39|486.29|490.39|486.29|490.17|486.07|21
1636905770000|2021-11-14 16:02:50|490.37|486.27|490.54|486.44|490.54|486.44|490.34|486.24|19
1636905780000|2021-11-14 16:03:00|490.59|486.49|490.59|486.49|490.69|486.59|490.55|486.45|26
1636905790000|2021-11-14 16:03:10|490.55|486.45|490.7|486.6|490.76|486.66|490.49|486.39|24
1636905800000|2021-11-14 16:03:20|490.69|486.59|490.37|486.27|490.7|486.6|490.34|486.24|29
1636905810000|2021-11-14 16:03:30|490.39|486.29|490.58|486.48|490.58|486.48|490.39|486.29|23
1636905820000|2021-11-14 16:03:40|490.57|486.47|490.57|486.47|490.59|486.49|490.55|486.45|13
1636905830000|2021-11-14 16:03:50|490.56|486.46|490.63|486.53|490.63|486.53|490.56|486.46|13
1636905840000|2021-11-14 16:04:00|490.62|486.52|490.41|486.31|490.64|486.54|490.37|486.27|16
1636905850000|2021-11-14 16:04:10|490.43|486.33|490.41|486.31|490.43|486.33|490.41|486.31|5
1636905860000|2021-11-14 16:04:20|490.4|486.3|490.36|486.26|490.41|486.31|490.34|486.24|23
1636905870000|2021-11-14 16:04:30|490.3|486.2|490.23|486.13|490.36|486.26|490.22|486.12|17
1636905880000|2021-11-14 16:04:40|490.24|486.14|490.12|486.02|490.26|486.16|490.12|486.02|17
1636905890000|2021-11-14 16:04:50|490.13|486.03|490.06|485.96|490.14|486.04|490.05|485.95|14
1636905900000|2021-11-14 16:05:00|490.05|485.95|490.01|485.91|490.06|485.96|490.01|485.91|10
1636905910000|2021-11-14 16:05:10|489.99|485.89|489.98|485.88|490|485.9|489.98|485.88|3
1636905920000|2021-11-14 16:05:20|489.99|485.89|489.83|485.73|490.02|485.92|489.82|485.72|22
1636905930000|2021-11-14 16:05:30|489.81|485.71|489.72|485.62|489.82|485.72|489.7|485.6|17
1636905940000|2021-11-14 16:05:40|489.71|485.61|489.65|485.55|489.72|485.62|489.65|485.55|17
1636905950000|2021-11-14 16:05:50|489.66|485.56|490.03|485.93|490.03|485.93|489.64|485.54|24
1636905960000|2021-11-14 16:06:00|490.02|485.92|489.88|485.78|490.02|485.92|489.84|485.74|22
1636905970000|2021-11-14 16:06:10|489.89|485.79|489.79|485.69|489.89|485.79|489.79|485.69|8
1636905980000|2021-11-14 16:06:20|489.82|485.72|489.71|485.61|489.82|485.72|489.71|485.61|12
1636905990000|2021-11-14 16:06:30|489.72|485.62|489.72|485.62|489.74|485.64|489.72|485.62|5
1636906000000|2021-11-14 16:06:40|489.71|485.61|489.71|485.61|489.72|485.62|489.71|485.61|3
1636906010000|2021-11-14 16:06:50|489.72|485.62|489.9|485.8|489.9|485.8|489.71|485.61|8
1636906020000|2021-11-14 16:07:00|489.91|485.81|489.93|485.83|489.97|485.87|489.89|485.79|16
1636906030000|2021-11-14 16:07:10|489.91|485.81|489.93|485.83|489.95|485.85|489.91|485.81|11
1636906040000|2021-11-14 16:07:20|489.94|485.84|490.07|485.97|490.11|486.01|489.94|485.84|19
1636906050000|2021-11-14 16:07:30|490.08|485.98|490.05|485.95|490.08|485.98|490.04|485.94|6
1636906060000|2021-11-14 16:07:40|490.02|485.92|489.93|485.83|490.02|485.92|489.93|485.83|7
1636906070000|2021-11-14 16:07:50|489.95|485.85|489.85|485.75|489.96|485.86|489.85|485.75|10
1636906080000|2021-11-14 16:08:00|489.84|485.74|489.75|485.65|489.85|485.75|489.74|485.64|10
1636906090000|2021-11-14 16:08:10|489.76|485.66|489.73|485.63|489.77|485.67|489.72|485.62|11
1636906100000|2021-11-14 16:08:20|489.74|485.64|489.63|485.53|489.74|485.64|489.63|485.53|11
1636906110000|2021-11-14 16:08:30|489.59|485.49|489.48|485.38|489.59|485.49|489.48|485.38|8
1636906120000|2021-11-14 16:08:40|489.47|485.37|489.32|485.22|489.47|485.37|489.32|485.22|12
1636906130000|2021-11-14 16:08:50|489.33|485.23|488.93|484.83|489.33|485.23|488.93|484.83|18
1636906140000|2021-11-14 16:09:00|488.86|484.76|489.14|485.04|489.19|485.09|488.86|484.76|23
1636906150000|2021-11-14 16:09:10|489.09|484.99|488.81|484.71|489.09|484.99|488.81|484.71|19
1636906160000|2021-11-14 16:09:20|488.83|484.73|488.57|484.47|488.83|484.73|488.57|484.47|24
1636906170000|2021-11-14 16:09:30|488.56|484.46|488.69|484.59|488.69|484.59|488.56|484.46|18
1636906180000|2021-11-14 16:09:40|488.7|484.6|488.74|484.64|488.76|484.66|488.67|484.57|18
1636906190000|2021-11-14 16:09:50|488.75|484.65|488.86|484.76|488.87|484.77|488.71|484.61|24
1636906200000|2021-11-14 16:10:00|489|484.9|489.19|485.09|489.22|485.12|489|484.9|27
1636906210000|2021-11-14 16:10:10|489.17|485.07|489.23|485.13|489.28|485.18|489.12|485.02|22
1636906220000|2021-11-14 16:10:20|489.21|485.11|489.11|485.01|489.22|485.12|489.05|484.95|18
1636906230000|2021-11-14 16:10:30|489.12|485.02|489.09|484.99|489.17|485.07|489.09|484.99|19
1636906240000|2021-11-14 16:10:40|489.08|484.98|488.93|484.83|489.08|484.98|488.82|484.72|14
1636906250000|2021-11-14 16:10:50|488.92|484.82|488.74|484.64|488.92|484.82|488.63|484.53|29
1636906260000|2021-11-14 16:11:00|488.85|484.75|488.65|484.55|488.85|484.75|488.65|484.55|14
1636906270000|2021-11-14 16:11:10|488.64|484.54|488.64|484.54|488.65|484.55|488.63|484.53|7
1636906280000|2021-11-14 16:11:20|488.63|484.53|488.63|484.53|488.64|484.54|488.62|484.52|6
1636906290000|2021-11-14 16:11:30|488.65|484.55|488.49|484.39|488.65|484.55|487.99|483.89|30
1636906300000|2021-11-14 16:11:40|488.52|484.42|488.88|484.78|488.9|484.8|488.52|484.42|31
1636906310000|2021-11-14 16:11:50|488.89|484.79|488.82|484.72|488.9|484.8|488.79|484.69|22
1636906320000|2021-11-14 16:12:00|488.79|484.69|488.64|484.54|488.81|484.71|488.52|484.42|32
1636906330000|2021-11-14 16:12:10|488.63|484.53|488.78|484.68|488.78|484.68|488.62|484.52|19
1636906340000|2021-11-14 16:12:20|488.82|484.72|488.83|484.73|488.85|484.75|488.8|484.7|15
1636906350000|2021-11-14 16:12:30|488.86|484.76|488.87|484.77|488.91|484.81|488.84|484.74|15
1636906360000|2021-11-14 16:12:40|488.84|484.74|488.69|484.59|488.84|484.74|488.62|484.52|19
1636906370000|2021-11-14 16:12:50|488.66|484.56|488.65|484.55|488.79|484.69|488.65|484.55|17
1636906380000|2021-11-14 16:13:00|488.62|484.52|488.57|484.47|488.65|484.55|488.53|484.43|10
1636906390000|2021-11-14 16:13:10|488.58|484.48|488.48|484.38|488.59|484.49|488.45|484.35|21
1636906400000|2021-11-14 16:13:20|488.49|484.39|488.35|484.25|488.54|484.44|488.35|484.25|13
1636906410000|2021-11-14 16:13:30|488.34|484.24|488.09|483.99|488.37|484.27|488.08|483.98|25
1636906420000|2021-11-14 16:13:40|488.08|483.98|487.79|483.69|488.08|483.98|487.78|483.68|19
1636906430000|2021-11-14 16:13:50|487.75|483.65|487.99|483.89|487.99|483.89|487.63|483.53|25
1636906440000|2021-11-14 16:14:00|488|483.9|488.25|484.15|488.25|484.15|488|483.9|14
1636906450000|2021-11-14 16:14:10|488.2|484.1|488.36|484.26|488.36|484.26|488.17|484.07|18
1636906460000|2021-11-14 16:14:20|488.35|484.25|488.81|484.71|488.82|484.72|488.35|484.25|26
1636906470000|2021-11-14 16:14:30|488.79|484.69|489.13|485.03|489.14|485.04|488.78|484.68|20
1636906480000|2021-11-14 16:14:40|489.12|485.02|488.96|484.86|489.18|485.08|488.96|484.86|17
1636906490000|2021-11-14 16:14:50|488.91|484.81|488.98|484.88|488.98|484.88|488.91|484.81|6
1636906500000|2021-11-14 16:15:00|488.99|484.89|488.68|484.58|488.99|484.89|488.63|484.53|28
1636906510000|2021-11-14 16:15:10|488.69|484.59|488.85|484.75|488.86|484.76|488.69|484.59|15
1636906520000|2021-11-14 16:15:20|488.89|484.79|489.01|484.91|489.01|484.91|488.88|484.78|8
1636906530000|2021-11-14 16:15:30|488.96|484.86|489.22|485.12|489.22|485.12|488.96|484.86|18
1636906540000|2021-11-14 16:15:40|489.25|485.15|489.17|485.07|489.36|485.26|489.07|484.97|26
1636906550000|2021-11-14 16:15:50|489.21|485.11|489.29|485.19|489.3|485.2|489.21|485.11|17
1636906560000|2021-11-14 16:16:00|489.31|485.21|489.28|485.18|489.32|485.22|489.26|485.16|18
1636906570000|2021-11-14 16:16:10|489.27|485.17|489.22|485.12|489.29|485.19|489.2|485.1|14
1636906580000|2021-11-14 16:16:20|489.23|485.13|489.32|485.22|489.34|485.24|489.21|485.11|15
1636906590000|2021-11-14 16:16:30|489.39|485.29|489.44|485.34|489.46|485.36|489.37|485.27|10
1636906600000|2021-11-14 16:16:40|489.46|485.36|489.51|485.41|489.51|485.41|489.46|485.36|5
1636906610000|2021-11-14 16:16:50|489.55|485.45|489.93|485.83|489.93|485.83|489.53|485.43|26
1636906620000|2021-11-14 16:17:00|489.91|485.81|489.87|485.77|489.91|485.81|489.83|485.73|13
1636906630000|2021-11-14 16:17:10|489.9|485.8|489.91|485.81|489.93|485.83|489.87|485.77|9
1636906640000|2021-11-14 16:17:20|489.93|485.83|490.09|485.99|490.09|485.99|489.93|485.83|24
1636906650000|2021-11-14 16:17:30|490.12|486.02|490.18|486.08|490.2|486.1|490.12|486.02|15
1636906660000|2021-11-14 16:17:40|490.17|486.07|490.4|486.3|490.42|486.32|490.17|486.07|22
1636906670000|2021-11-14 16:17:50|490.41|486.31|490.1|486|490.43|486.33|490.1|486|19
1636906680000|2021-11-14 16:18:00|490.01|485.91|489.95|485.85|490.05|485.95|489.95|485.85|13
1636906690000|2021-11-14 16:18:10|489.94|485.84|489.91|485.81|489.95|485.85|489.74|485.64|21
1636906700000|2021-11-14 16:18:20|489.9|485.8|489.95|485.85|489.96|485.86|489.87|485.77|17
1636906710000|2021-11-14 16:18:30|489.96|485.86|490.05|485.95|490.05|485.95|489.95|485.85|19
1636906720000|2021-11-14 16:18:40|490.03|485.93|489.94|485.84|490.03|485.93|489.92|485.82|14
1636906730000|2021-11-14 16:18:50|489.93|485.83|489.93|485.83|489.98|485.88|489.93|485.83|11
1636906740000|2021-11-14 16:19:00|489.94|485.84|489.92|485.82|489.94|485.84|489.92|485.82|8
1636906750000|2021-11-14 16:19:10|489.93|485.83|489.91|485.81|489.94|485.84|489.9|485.8|6
1636906760000|2021-11-14 16:19:20|489.9|485.8|489.76|485.66|489.92|485.82|489.75|485.65|16
1636906770000|2021-11-14 16:19:30|489.75|485.65|489.54|485.44|489.77|485.67|489.52|485.42|12
1636906780000|2021-11-14 16:19:40|489.52|485.42|489.48|485.38|489.52|485.42|489.48|485.38|13
1636906790000|2021-11-14 16:19:50|489.45|485.35|489.45|485.35|489.47|485.37|489.44|485.34|14
1636906800000|2021-11-14 16:20:00|489.46|485.36|489.7|485.6|489.72|485.62|489.45|485.35|19
1636906810000|2021-11-14 16:20:10|489.71|485.61|489.66|485.56|489.74|485.64|489.65|485.55|15
1636906820000|2021-11-14 16:20:20|489.67|485.57|489.4|485.3|489.67|485.57|489.39|485.29|20
1636906830000|2021-11-14 16:20:30|489.38|485.28|489.41|485.31|489.42|485.32|489.32|485.22|13
1636906840000|2021-11-14 16:20:40|489.42|485.32|489.38|485.28|489.42|485.32|489.37|485.27|8
1636906850000|2021-11-14 16:20:50|489.37|485.27|489.3|485.2|489.38|485.28|489.3|485.2|13
1636906860000|2021-11-14 16:21:00|489.29|485.19|489.34|485.24|489.36|485.26|489.29|485.19|17
1636906870000|2021-11-14 16:21:10|489.32|485.22|489.39|485.29|489.39|485.29|489.32|485.22|8
1636906880000|2021-11-14 16:21:20|489.4|485.3|489.48|485.38|489.5|485.4|489.4|485.3|9
1636906890000|2021-11-14 16:21:30|489.49|485.39|489.49|485.39|489.5|485.4|489.48|485.38|7
1636906900000|2021-11-14 16:21:40|489.5|485.4|489.51|485.41|489.52|485.42|489.49|485.39|6
1636906910000|2021-11-14 16:21:50|489.52|485.42|489.51|485.41|489.52|485.42|489.49|485.39|11
1636906920000|2021-11-14 16:22:00|489.52|485.42|489.51|485.41|489.56|485.46|489.47|485.37|23
1636906930000|2021-11-14 16:22:10|489.52|485.42|489.43|485.33|489.52|485.42|489.43|485.33|6
1636906940000|2021-11-14 16:22:20|489.42|485.32|489.35|485.25|489.42|485.32|489.35|485.25|10
1636906950000|2021-11-14 16:22:30|489.36|485.26|489.4|485.3|489.4|485.3|489.35|485.25|11
1636906960000|2021-11-14 16:22:40|489.39|485.29|489.58|485.48|489.58|485.48|489.38|485.28|15
1636906970000|2021-11-14 16:22:50|489.63|485.53|489.69|485.59|489.69|485.59|489.63|485.53|4
1636906980000|2021-11-14 16:23:00|489.67|485.57|489.62|485.52|489.72|485.62|489.61|485.51|15
1636906990000|2021-11-14 16:23:10|489.61|485.51|489.71|485.61|489.79|485.69|489.61|485.51|22
1636907000000|2021-11-14 16:23:20|489.7|485.6|489.73|485.63|489.74|485.64|489.65|485.55|21
1636907010000|2021-11-14 16:23:30|489.75|485.65|489.72|485.62|489.75|485.65|489.69|485.59|9
1636907020000|2021-11-14 16:23:40|489.73|485.63|489.64|485.54|489.78|485.68|489.62|485.52|16
1636907030000|2021-11-14 16:23:50|489.65|485.55|489.63|485.53|489.65|485.55|489.62|485.52|5
1636907040000|2021-11-14 16:24:00|489.62|485.52|489.65|485.55|489.65|485.55|489.59|485.49|9
1636907050000|2021-11-14 16:24:10|489.67|485.57|489.61|485.51|489.67|485.57|489.6|485.5|10
1636907060000|2021-11-14 16:24:20|489.62|485.52|489.64|485.54|489.67|485.57|489.61|485.51|11
1636907070000|2021-11-14 16:24:30|489.65|485.55|489.61|485.51|489.65|485.55|489.6|485.5|5
1636907080000|2021-11-14 16:24:40|489.6|485.5|489.61|485.51|489.61|485.51|489.6|485.5|2
1636907090000|2021-11-14 16:24:50|489.6|485.5|489.55|485.45|489.6|485.5|489.55|485.45|4
1636907100000|2021-11-14 16:25:00|489.54|485.44|489.51|485.41|489.54|485.44|489.51|485.41|5
1636907110000|2021-11-14 16:25:10|489.47|485.37|489.41|485.31|489.47|485.37|489.41|485.31|2
1636907120000|2021-11-14 16:25:20|489.42|485.32|489.42|485.32|489.42|485.32|489.41|485.31|5
1636907140000|2021-11-14 16:25:40|489.41|485.31|489.4|485.3|489.44|485.34|489.4|485.3|4
1636907150000|2021-11-14 16:25:50|489.41|485.31|489.55|485.45|489.56|485.46|489.4|485.3|19
1636907160000|2021-11-14 16:26:00|489.56|485.46|489.59|485.49|489.59|485.49|489.55|485.45|7
1636907170000|2021-11-14 16:26:10|489.6|485.5|489.62|485.52|489.62|485.52|489.59|485.49|10
1636907180000|2021-11-14 16:26:20|489.65|485.55|489.65|485.55|489.69|485.59|489.64|485.54|8
1636907190000|2021-11-14 16:26:30|489.67|485.57|489.68|485.58|489.68|485.58|489.65|485.55|4
1636907200000|2021-11-14 16:26:40|489.72|485.62|489.72|485.62|489.72|485.62|489.71|485.61|3
1636907210000|2021-11-14 16:26:50|489.71|485.61|489.8|485.7|489.8|485.7|489.71|485.61|8
1636907220000|2021-11-14 16:27:00|489.81|485.71|490.05|485.95|490.06|485.96|489.8|485.7|21
1636907230000|2021-11-14 16:27:10|490.07|485.97|490.41|486.31|490.41|486.31|490.06|485.96|27
1636907240000|2021-11-14 16:27:20|490.4|486.3|490.46|486.36|490.46|486.36|490.4|486.3|12
1636907250000|2021-11-14 16:27:30|490.47|486.37|490.53|486.43|490.53|486.43|490.46|486.36|18
1636907260000|2021-11-14 16:27:40|490.52|486.42|490.48|486.38|490.53|486.43|490.46|486.36|12
1636907270000|2021-11-14 16:27:50|490.47|486.37|490.48|486.38|490.51|486.41|490.46|486.36|19
1636907280000|2021-11-14 16:28:00|490.47|486.37|490.47|486.37|490.48|486.38|490.44|486.34|8
1636907290000|2021-11-14 16:28:10|490.46|486.36|490.37|486.27|490.51|486.41|490.37|486.27|20
1636907300000|2021-11-14 16:28:20|490.35|486.25|490.37|486.27|490.4|486.3|490.35|486.25|7
1636907310000|2021-11-14 16:28:30|490.35|486.25|490.78|486.68|490.78|486.68|490.35|486.25|19
1636907320000|2021-11-14 16:28:40|490.79|486.69|490.83|486.73|490.85|486.75|490.79|486.69|14
1636907330000|2021-11-14 16:28:50|490.82|486.72|490.85|486.75|490.91|486.81|490.82|486.72|19
1636907340000|2021-11-14 16:29:00|490.84|486.74|490.66|486.56|490.84|486.74|490.63|486.53|21
1636907350000|2021-11-14 16:29:10|490.65|486.55|490.58|486.48|490.66|486.56|490.56|486.46|17
1636907360000|2021-11-14 16:29:20|490.59|486.49|490.59|486.49|490.6|486.5|490.54|486.44|14
1636907370000|2021-11-14 16:29:30|490.6|486.5|490.53|486.43|490.61|486.51|490.53|486.43|15
1636907380000|2021-11-14 16:29:40|490.5|486.4|490.45|486.35|490.5|486.4|490.38|486.28|21
1636907390000|2021-11-14 16:29:50|490.46|486.36|490.52|486.42|490.53|486.43|490.45|486.35|10
1636907400000|2021-11-14 16:30:00|490.51|486.41|490.48|486.38|490.52|486.42|490.47|486.37|9
1636907410000|2021-11-14 16:30:10|490.49|486.39|490.48|486.38|490.57|486.47|490.48|486.38|10
1636907420000|2021-11-14 16:30:20|490.5|486.4|490.52|486.42|490.52|486.42|490.49|486.39|12
1636907430000|2021-11-14 16:30:30|490.51|486.41|490.5|486.4|490.51|486.41|490.5|486.4|8
1636907440000|2021-11-14 16:30:40|490.51|486.41|490.43|486.33|490.52|486.42|490.41|486.31|13
1636907450000|2021-11-14 16:30:50|490.45|486.35|490.38|486.28|490.45|486.35|490.38|486.28|14
1636907460000|2021-11-14 16:31:00|490.31|486.21|490.19|486.09|490.31|486.21|490.12|486.02|22
1636907470000|2021-11-14 16:31:10|490.2|486.1|490.52|486.42|490.54|486.44|490.2|486.1|23
1636907480000|2021-11-14 16:31:20|490.53|486.43|490.54|486.44|490.56|486.46|490.52|486.42|12
1636907490000|2021-11-14 16:31:30|490.55|486.45|490.61|486.51|490.61|486.51|490.54|486.44|5
1636907500000|2021-11-14 16:31:40|490.62|486.52|490.65|486.55|490.65|486.55|490.61|486.51|6
1636907510000|2021-11-14 16:31:50|490.67|486.57|490.67|486.57|490.7|486.6|490.66|486.56|7
1636907520000|2021-11-14 16:32:00|490.68|486.58|490.66|486.56|490.68|486.58|490.62|486.52|14
1636907530000|2021-11-14 16:32:10|490.67|486.57|490.64|486.54|490.67|486.57|490.63|486.53|7
1636907540000|2021-11-14 16:32:20|490.63|486.53|490.59|486.49|490.66|486.56|490.59|486.49|11
1636907550000|2021-11-14 16:32:30|490.63|486.53|490.63|486.53|490.67|486.57|490.62|486.52|10
1636907560000|2021-11-14 16:32:40|490.61|486.51|490.97|486.87|490.97|486.87|490.61|486.51|24
1636907570000|2021-11-14 16:32:50|490.98|486.88|490.91|486.81|491.08|486.98|490.91|486.81|30
1636907580000|2021-11-14 16:33:00|490.92|486.82|490.82|486.72|490.92|486.82|490.8|486.7|15
1636907590000|2021-11-14 16:33:10|490.83|486.73|490.7|486.6|490.83|486.73|490.66|486.56|22
1636907600000|2021-11-14 16:33:20|490.69|486.59|490.84|486.74|490.84|486.74|490.68|486.58|15
1636907610000|2021-11-14 16:33:30|490.83|486.73|490.96|486.86|490.96|486.86|490.83|486.73|9
1636907620000|2021-11-14 16:33:40|490.95|486.85|490.88|486.78|491|486.9|490.88|486.78|12
1636907630000|2021-11-14 16:33:50|490.9|486.8|490.95|486.85|490.98|486.88|490.9|486.8|10
1636907640000|2021-11-14 16:34:00|490.94|486.84|490.94|486.84|490.94|486.84|490.94|486.84|1
1636907650000|2021-11-14 16:34:10|490.95|486.85|490.96|486.86|490.98|486.88|490.89|486.79|13
1636907660000|2021-11-14 16:34:20|490.97|486.87|490.98|486.88|491|486.9|490.95|486.85|16
1636907670000|2021-11-14 16:34:30|490.97|486.87|490.83|486.73|490.99|486.89|490.79|486.69|18
1636907680000|2021-11-14 16:34:40|490.84|486.74|490.81|486.71|490.84|486.74|490.8|486.7|6
1636907690000|2021-11-14 16:34:50|490.74|486.64|490.76|486.66|490.77|486.67|490.74|486.64|7
1636907700000|2021-11-14 16:35:00|490.75|486.65|490.76|486.66|490.78|486.68|490.74|486.64|12
1636907710000|2021-11-14 16:35:10|490.75|486.65|490.73|486.63|490.76|486.66|490.72|486.62|6
1636907720000|2021-11-14 16:35:20|490.72|486.62|490.74|486.64|490.76|486.66|490.72|486.62|8
1636907730000|2021-11-14 16:35:30|490.75|486.65|490.74|486.64|490.75|486.65|490.74|486.64|6
1636907740000|2021-11-14 16:35:40|490.73|486.63|490.6|486.5|490.74|486.64|490.6|486.5|15
1636907750000|2021-11-14 16:35:50|490.57|486.47|490.49|486.39|490.57|486.47|490.39|486.29|21
1636907760000|2021-11-14 16:36:00|490.47|486.37|490.6|486.5|490.6|486.5|490.4|486.3|20
1636907770000|2021-11-14 16:36:10|490.61|486.51|490.63|486.53|490.65|486.55|490.6|486.5|14
1636907780000|2021-11-14 16:36:20|490.64|486.54|490.54|486.44|490.64|486.54|490.53|486.43|18
1636907790000|2021-11-14 16:36:30|490.53|486.43|490.31|486.21|490.54|486.44|490.27|486.17|20
1636907800000|2021-11-14 16:36:40|490.32|486.22|490.16|486.06|490.32|486.22|490.15|486.05|22
1636907810000|2021-11-14 16:36:50|490.14|486.04|489.9|485.8|490.14|486.04|489.9|485.8|19
1636907820000|2021-11-14 16:37:00|489.89|485.79|489.88|485.78|489.9|485.8|489.88|485.78|4
1636907830000|2021-11-14 16:37:10|489.89|485.79|489.67|485.57|489.89|485.79|489.66|485.56|8
1636907840000|2021-11-14 16:37:20|489.72|485.62|489.71|485.61|489.81|485.71|489.68|485.58|21
1636907850000|2021-11-14 16:37:30|489.7|485.6|489.71|485.61|489.81|485.71|489.7|485.6|17
1636907860000|2021-11-14 16:37:40|489.72|485.62|489.56|485.46|489.72|485.62|489.56|485.46|16
1636907870000|2021-11-14 16:37:50|489.54|485.44|489.54|485.44|489.54|485.44|489.51|485.41|9
1636907880000|2021-11-14 16:38:00|489.52|485.42|489.4|485.3|489.54|485.44|489.4|485.3|13
1636907890000|2021-11-14 16:38:10|489.38|485.28|489.27|485.17|489.4|485.3|489.26|485.16|19
1636907900000|2021-11-14 16:38:20|489.26|485.16|489.17|485.07|489.26|485.16|489.14|485.04|13
1636907910000|2021-11-14 16:38:30|489.16|485.06|489.11|485.01|489.17|485.07|489.11|485.01|13
1636907920000|2021-11-14 16:38:40|489.13|485.03|489.13|485.03|489.14|485.04|489.1|485|14
1636907930000|2021-11-14 16:38:50|489.16|485.06|489.19|485.09|489.19|485.09|489.15|485.05|9
1636907940000|2021-11-14 16:39:00|489.2|485.1|489.26|485.16|489.28|485.18|489.19|485.09|11
1636907950000|2021-11-14 16:39:10|489.28|485.18|489.44|485.34|489.44|485.34|489.27|485.17|12
1636907960000|2021-11-14 16:39:20|489.45|485.35|489.51|485.41|489.52|485.42|489.42|485.32|9
1636907970000|2021-11-14 16:39:30|489.57|485.47|489.29|485.19|489.57|485.47|489.27|485.17|23
1636907980000|2021-11-14 16:39:40|489.25|485.15|489.18|485.08|489.29|485.19|489.07|484.97|25
1636907990000|2021-11-14 16:39:50|489.16|485.06|488.88|484.78|489.29|485.19|488.88|484.78|27
1636908000000|2021-11-14 16:40:00|488.87|484.77|488.64|484.54|488.87|484.77|488.63|484.53|27
1636908010000|2021-11-14 16:40:10|488.63|484.53|488.48|484.38|488.63|484.53|488.16|484.06|33
1636908020000|2021-11-14 16:40:20|488.47|484.37|487.94|483.84|488.47|484.37|487.86|483.76|33
1636908030000|2021-11-14 16:40:30|487.99|483.89|488.27|484.17|488.32|484.22|487.99|483.89|30
1636908040000|2021-11-14 16:40:40|488.25|484.15|488.26|484.16|488.26|484.16|488.07|483.97|24
1636908050000|2021-11-14 16:40:50|488.24|484.14|488.45|484.35|488.48|484.38|488.24|484.14|20
1636908060000|2021-11-14 16:41:00|488.44|484.34|488.19|484.09|488.44|484.34|488.09|483.99|28
1636908070000|2021-11-14 16:41:10|488.17|484.07|488.14|484.04|488.19|484.09|488.12|484.02|19
1636908080000|2021-11-14 16:41:20|488.13|484.03|488.06|483.96|488.13|484.03|487.99|483.89|23
1636908090000|2021-11-14 16:41:30|488.07|483.97|487.9|483.8|488.12|484.02|487.9|483.8|18
1636908100000|2021-11-14 16:41:40|487.81|483.71|487.92|483.82|487.92|483.82|487.72|483.62|30
1636908110000|2021-11-14 16:41:50|487.93|483.83|488.02|483.92|488.05|483.95|487.92|483.82|16
1636908120000|2021-11-14 16:42:00|488.05|483.95|488.02|483.92|488.05|483.95|488|483.9|18
1636908130000|2021-11-14 16:42:10|488.03|483.93|488.27|484.17|488.27|484.17|488.03|483.93|16
1636908140000|2021-11-14 16:42:20|488.3|484.2|488.14|484.04|488.3|484.2|488.14|484.04|11
1636908150000|2021-11-14 16:42:30|488.13|484.03|488.04|483.94|488.16|484.06|488.04|483.94|10
1636908160000|2021-11-14 16:42:40|488.06|483.96|487.52|483.42|488.06|483.96|487.51|483.41|25
1636908170000|2021-11-14 16:42:50|487.45|483.35|487.58|483.48|487.62|483.52|487.45|483.35|16
1636908180000|2021-11-14 16:43:00|487.56|483.46|487.58|483.48|487.58|483.48|487.54|483.44|6
1636908190000|2021-11-14 16:43:10|487.6|483.5|487.56|483.46|487.73|483.63|487.55|483.45|27
1636908200000|2021-11-14 16:43:20|487.57|483.47|487.4|483.3|487.61|483.51|487.4|483.3|21
1636908210000|2021-11-14 16:43:30|487.38|483.28|487.45|483.35|487.45|483.35|487.37|483.27|13
1636908220000|2021-11-14 16:43:40|487.5|483.4|487.45|483.35|487.55|483.45|487.43|483.33|29
1636908230000|2021-11-14 16:43:50|487.46|483.36|487.49|483.39|487.49|483.39|487.46|483.36|6
1636908240000|2021-11-14 16:44:00|487.47|483.37|487.51|483.41|487.62|483.52|487.47|483.37|17
1636908250000|2021-11-14 16:44:10|487.5|483.4|487.55|483.45|487.57|483.47|487.5|483.4|12
1636908260000|2021-11-14 16:44:20|487.54|483.44|487.48|483.38|487.55|483.45|487.46|483.36|16
1636908270000|2021-11-14 16:44:30|487.49|483.39|487.41|483.31|487.49|483.39|487.38|483.28|18
1636908280000|2021-11-14 16:44:40|487.39|483.29|487.36|483.26|487.39|483.29|487.36|483.26|4
1636908290000|2021-11-14 16:44:50|487.33|483.23|487.36|483.26|487.36|483.26|487.33|483.23|3
1636908300000|2021-11-14 16:45:00|487.35|483.25|487.43|483.33|487.44|483.34|487.29|483.19|14
1636908310000|2021-11-14 16:45:10|487.44|483.34|487.63|483.53|487.63|483.53|487.44|483.34|19
1636908320000|2021-11-14 16:45:20|487.64|483.54|487.65|483.55|487.65|483.55|487.58|483.48|21
1636908330000|2021-11-14 16:45:30|487.61|483.51|488.02|483.92|488.03|483.93|487.58|483.48|21
1636908340000|2021-11-14 16:45:40|488.03|483.93|488.09|483.99|488.11|484.01|488.03|483.93|21
1636908350000|2021-11-14 16:45:50|488.08|483.98|488.06|483.96|488.08|483.98|488.05|483.95|12
1636908360000|2021-11-14 16:46:00|488.17|484.07|488.15|484.05|488.17|484.07|488.11|484.01|15
1636908370000|2021-11-14 16:46:10|488.16|484.06|488.1|484|488.16|484.06|488.09|483.99|15
1636908380000|2021-11-14 16:46:20|488.11|484.01|488.15|484.05|488.16|484.06|488.1|484|18
1636908390000|2021-11-14 16:46:30|488.14|484.04|488.21|484.11|488.22|484.12|488.14|484.04|12
1636908400000|2021-11-14 16:46:40|488.2|484.1|488.38|484.28|488.38|484.28|488.2|484.1|8
1636908410000|2021-11-14 16:46:50|488.42|484.32|488.65|484.55|488.69|484.59|488.4|484.3|20
1636908420000|2021-11-14 16:47:00|488.67|484.57|488.61|484.51|488.78|484.68|488.61|484.51|22
1636908430000|2021-11-14 16:47:10|488.57|484.47|488.47|484.37|488.57|484.47|488.46|484.36|14
1636908440000|2021-11-14 16:47:20|488.45|484.35|488.39|484.29|488.46|484.36|488.38|484.28|10
1636908450000|2021-11-14 16:47:30|488.4|484.3|488.3|484.2|488.43|484.33|488.27|484.17|21
1636908460000|2021-11-14 16:47:40|488.31|484.21|488.13|484.03|488.31|484.21|488.12|484.02|18
1636908470000|2021-11-14 16:47:50|488.11|484.01|488.19|484.09|488.24|484.14|488.08|483.98|25
1636908480000|2021-11-14 16:48:00|488.18|484.08|488.16|484.06|488.18|484.08|488.15|484.05|13
1636908490000|2021-11-14 16:48:10|488.14|484.04|487.9|483.8|488.14|484.04|487.88|483.78|29
1636908500000|2021-11-14 16:48:20|487.91|483.81|487.41|483.31|487.93|483.83|487.41|483.31|26
1636908510000|2021-11-14 16:48:30|487.48|483.38|487.36|483.26|487.48|483.38|487.3|483.2|12
1636908520000|2021-11-14 16:48:40|487.38|483.28|487.3|483.2|487.42|483.32|487.3|483.2|12
1636908530000|2021-11-14 16:48:50|487.29|483.19|487.25|483.15|487.32|483.22|487.24|483.14|15
1636908540000|2021-11-14 16:49:00|487.23|483.13|486.86|482.76|487.23|483.13|486.84|482.74|24
1636908550000|2021-11-14 16:49:10|486.87|482.77|486.87|482.77|487|482.9|486.87|482.77|18
1636908560000|2021-11-14 16:49:20|486.88|482.78|486.82|482.72|486.88|482.78|486.77|482.67|16
1636908570000|2021-11-14 16:49:30|486.85|482.75|486.8|482.7|486.85|482.75|486.8|482.7|17
1636908580000|2021-11-14 16:49:40|486.79|482.69|486.72|482.62|486.79|482.69|486.71|482.61|17
1636908590000|2021-11-14 16:49:50|486.71|482.61|486.69|482.59|486.76|482.66|486.64|482.54|22
1636908600000|2021-11-14 16:50:00|486.7|482.6|486.86|482.76|486.87|482.77|486.69|482.59|16
1636908610000|2021-11-14 16:50:10|486.88|482.78|486.93|482.83|487.03|482.93|486.88|482.78|16
1636908620000|2021-11-14 16:50:20|486.92|482.82|486.85|482.75|486.95|482.85|486.85|482.75|18
1636908630000|2021-11-14 16:50:30|486.84|482.74|486.85|482.75|486.85|482.75|486.81|482.71|9
1636908640000|2021-11-14 16:50:40|486.87|482.77|486.7|482.6|486.87|482.77|486.68|482.58|29
1636908650000|2021-11-14 16:50:50|486.69|482.59|486.57|482.47|486.74|482.64|486.57|482.47|21
1636908660000|2021-11-14 16:51:00|486.58|482.48|486.57|482.47|486.65|482.55|486.46|482.36|15
1636908670000|2021-11-14 16:51:10|486.54|482.44|486.52|482.42|486.56|482.46|486.5|482.4|17
1636908680000|2021-11-14 16:51:20|486.53|482.43|486.49|482.39|486.55|482.45|486.46|482.36|17
1636908690000|2021-11-14 16:51:30|486.53|482.43|486.59|482.49|486.61|482.51|486.49|482.39|10
1636908700000|2021-11-14 16:51:40|486.57|482.47|486.64|482.54|486.67|482.57|486.51|482.41|22
1636908710000|2021-11-14 16:51:50|486.66|482.56|486.69|482.59|486.69|482.59|486.66|482.56|10
1636908720000|2021-11-14 16:52:00|486.71|482.61|486.63|482.53|486.75|482.65|486.63|482.53|13
1636908730000|2021-11-14 16:52:10|486.39|482.29|486.02|481.92|486.39|482.29|486.02|481.92|23
1636908740000|2021-11-14 16:52:20|486.01|481.91|485.83|481.73|486.04|481.94|485.8|481.7|25
1636908750000|2021-11-14 16:52:30|485.84|481.74|486.03|481.93|486.05|481.95|485.71|481.61|29
1636908760000|2021-11-14 16:52:40|486.08|481.98|486.24|482.14|486.29|482.19|486.08|481.98|21
1636908770000|2021-11-14 16:52:50|486.23|482.13|486.3|482.2|486.3|482.2|486.23|482.13|13
1636908780000|2021-11-14 16:53:00|486.29|482.19|486.27|482.17|486.32|482.22|486.27|482.17|14
1636908790000|2021-11-14 16:53:10|486.28|482.18|486.26|482.16|486.31|482.21|486.26|482.16|7
1636908800000|2021-11-14 16:53:20|486.27|482.17|486.01|481.91|486.27|482.17|486.01|481.91|17
1636908810000|2021-11-14 16:53:30|486.02|481.92|486.1|482|486.16|482.06|486|481.9|27
1636908820000|2021-11-14 16:53:40|486.12|482.02|486.15|482.05|486.16|482.06|486.08|481.98|20
1636908830000|2021-11-14 16:53:50|486.14|482.04|486.14|482.04|486.15|482.05|486.09|481.99|16
1636908840000|2021-11-14 16:54:00|486.15|482.05|486.17|482.07|486.17|482.07|486.15|482.05|5
1636908850000|2021-11-14 16:54:10|486.24|482.14|486.55|482.45|486.56|482.46|486.24|482.14|18
1636908860000|2021-11-14 16:54:20|486.54|482.44|486.97|482.87|486.97|482.87|486.54|482.44|15
1636908870000|2021-11-14 16:54:30|486.98|482.88|486.79|482.69|486.98|482.88|486.71|482.61|25
1636908880000|2021-11-14 16:54:40|486.85|482.75|486.77|482.67|486.89|482.79|486.75|482.65|20
1636908890000|2021-11-14 16:54:50|486.79|482.69|486.58|482.48|486.81|482.71|486.57|482.47|16
1636908900000|2021-11-14 16:55:00|486.59|482.49|486.71|482.61|486.73|482.63|486.57|482.47|19
1636908910000|2021-11-14 16:55:10|486.69|482.59|486.66|482.56|486.69|482.59|486.55|482.45|27
1636908920000|2021-11-14 16:55:20|486.68|482.58|486.73|482.63|486.73|482.63|486.68|482.58|10
1636908930000|2021-11-14 16:55:30|486.74|482.64|486.94|482.84|486.94|482.84|486.74|482.64|12
1636908940000|2021-11-14 16:55:40|486.95|482.85|486.93|482.83|486.95|482.85|486.93|482.83|5
1636908950000|2021-11-14 16:55:50|486.95|482.85|486.94|482.84|486.96|482.86|486.93|482.83|5
1636908960000|2021-11-14 16:56:00|486.93|482.83|486.95|482.85|486.95|482.85|486.93|482.83|10
1636908970000|2021-11-14 16:56:10|486.94|482.84|487.02|482.92|487.04|482.94|486.94|482.84|9
1636908980000|2021-11-14 16:56:20|487.03|482.93|486.98|482.88|487.05|482.95|486.98|482.88|13
1636908990000|2021-11-14 16:56:30|486.97|482.87|486.65|482.55|486.97|482.87|486.65|482.55|19
1636909000000|2021-11-14 16:56:40|486.67|482.57|486.9|482.8|486.9|482.8|486.67|482.57|14
1636909010000|2021-11-14 16:56:50|486.91|482.81|486.95|482.85|486.95|482.85|486.9|482.8|4
1636909020000|2021-11-14 16:57:00|486.94|482.84|487.01|482.91|487.01|482.91|486.94|482.84|3
1636909030000|2021-11-14 16:57:10|487|482.9|486.89|482.79|487|482.9|486.89|482.79|14
1636909040000|2021-11-14 16:57:20|486.91|482.81|486.85|482.75|486.91|482.81|486.85|482.75|11
1636909050000|2021-11-14 16:57:30|486.84|482.74|486.84|482.74|486.84|482.74|486.84|482.74|1
1636909060000|2021-11-14 16:57:40|486.76|482.66|486.57|482.47|486.77|482.67|486.57|482.47|12
1636909070000|2021-11-14 16:57:50|486.58|482.48|486.4|482.3|486.58|482.48|486.39|482.29|12
1636909080000|2021-11-14 16:58:00|486.42|482.32|486.19|482.09|486.42|482.32|486.17|482.07|18
1636909090000|2021-11-14 16:58:10|486.18|482.08|486.19|482.09|486.34|482.24|486.17|482.07|25
1636909100000|2021-11-14 16:58:20|486.21|482.11|486.23|482.13|486.3|482.2|486.21|482.11|15
1636909110000|2021-11-14 16:58:30|486.25|482.15|486.23|482.13|486.25|482.15|486.22|482.12|8
1636909120000|2021-11-14 16:58:40|486.27|482.17|486.75|482.65|486.75|482.65|486.24|482.14|23
1636909130000|2021-11-14 16:58:50|486.73|482.63|486.7|482.6|486.75|482.65|486.7|482.6|3
1636909140000|2021-11-14 16:59:00|486.68|482.58|486.39|482.29|486.68|482.58|486.39|482.29|15
1636909150000|2021-11-14 16:59:10|486.4|482.3|486.24|482.14|486.4|482.3|486.22|482.12|18
1636909160000|2021-11-14 16:59:20|486.25|482.15|486.17|482.07|486.36|482.26|486.17|482.07|25
1636909170000|2021-11-14 16:59:30|486.14|482.04|486.05|481.95|486.15|482.05|486.04|481.94|7
1636909180000|2021-11-14 16:59:40|486.06|481.96|486.24|482.14|486.24|482.14|486.06|481.96|13
1636909190000|2021-11-14 16:59:50|486.25|482.15|486.35|482.25|486.44|482.34|486.25|482.15|24
1636909200000|2021-11-14 17:00:00|486.34|482.24|486.13|482.03|486.34|482.24|486.06|481.96|21
1636909210000|2021-11-14 17:00:10|486.14|482.04|486.14|482.04|486.19|482.09|486.11|482.01|15
1636909220000|2021-11-14 17:00:20|486.13|482.03|486.26|482.16|486.26|482.16|486.13|482.03|13
1636909230000|2021-11-14 17:00:30|486.29|482.19|486.16|482.06|486.33|482.23|486.15|482.05|22
1636909240000|2021-11-14 17:00:40|486.17|482.07|486.17|482.07|486.18|482.08|486.14|482.04|15
1636909250000|2021-11-14 17:00:50|486.15|482.05|486.08|481.98|486.17|482.07|486.02|481.92|16
1636909260000|2021-11-14 17:01:00|486.06|481.96|486.16|482.06|486.19|482.09|486.06|481.96|19
1636909270000|2021-11-14 17:01:10|486.14|482.04|486.06|481.96|486.16|482.06|486.06|481.96|20
1636909280000|2021-11-14 17:01:20|486.07|481.97|486.4|482.3|486.45|482.35|486.07|481.97|24
1636909290000|2021-11-14 17:01:30|486.42|482.32|486.52|482.42|486.56|482.46|486.41|482.31|20
1636909300000|2021-11-14 17:01:40|486.51|482.41|486.52|482.42|486.55|482.45|486.41|482.31|22
1636909310000|2021-11-14 17:01:50|486.51|482.41|486.72|482.62|486.72|482.62|486.51|482.41|15
1636909320000|2021-11-14 17:02:00|486.73|482.63|486.84|482.74|486.85|482.75|486.72|482.62|10
1636909330000|2021-11-14 17:02:10|486.86|482.76|487.19|483.09|487.19|483.09|486.86|482.76|23
1636909340000|2021-11-14 17:02:20|487.2|483.1|487.26|483.16|487.35|483.25|487.19|483.09|19
1636909350000|2021-11-14 17:02:30|487.27|483.17|487.58|483.48|487.58|483.48|487.27|483.17|11
1636909360000|2021-11-14 17:02:40|487.61|483.51|487.6|483.5|487.66|483.56|487.56|483.46|19
1636909370000|2021-11-14 17:02:50|487.59|483.49|487.61|483.51|487.61|483.51|487.57|483.47|8
1636909380000|2021-11-14 17:03:00|487.6|483.5|487.15|483.05|487.6|483.5|487.15|483.05|15
1636909390000|2021-11-14 17:03:10|487.16|483.06|487.12|483.02|487.18|483.08|487.11|483.01|9
1636909400000|2021-11-14 17:03:20|487.1|483|486.81|482.71|487.1|483|486.81|482.71|15
1636909410000|2021-11-14 17:03:30|486.84|482.74|486.83|482.73|486.84|482.74|486.82|482.72|9
1636909420000|2021-11-14 17:03:40|486.84|482.74|487.03|482.93|487.03|482.93|486.84|482.74|8
1636909430000|2021-11-14 17:03:50|487.04|482.94|487.05|482.95|487.08|482.98|487.03|482.93|14
1636909440000|2021-11-14 17:04:00|487.04|482.94|486.82|482.72|487.04|482.94|486.82|482.72|24
1636909450000|2021-11-14 17:04:10|486.83|482.73|486.93|482.83|486.93|482.83|486.78|482.68|18
1636909460000|2021-11-14 17:04:20|486.92|482.82|486.92|482.82|486.92|482.82|486.91|482.81|5
1636909470000|2021-11-14 17:04:30|486.93|482.83|486.9|482.8|486.93|482.83|486.89|482.79|11
1636909480000|2021-11-14 17:04:40|486.91|482.81|486.88|482.78|486.91|482.81|486.88|482.78|5
1636909490000|2021-11-14 17:04:50|486.87|482.77|486.87|482.77|486.87|482.77|486.87|482.77|1
1636909500000|2021-11-14 17:05:00|486.85|482.75|486.84|482.74|486.85|482.75|486.83|482.73|5
1636909510000|2021-11-14 17:05:10|486.83|482.73|487.14|483.04|487.14|483.04|486.83|482.73|19
1636909520000|2021-11-14 17:05:20|487.11|483.01|487.1|483|487.12|483.02|487.09|482.99|11
1636909530000|2021-11-14 17:05:30|487.09|482.99|487.12|483.02|487.12|483.02|486.95|482.85|25
1636909540000|2021-11-14 17:05:40|487.11|483.01|487.19|483.09|487.19|483.09|487.11|483.01|13
1636909550000|2021-11-14 17:05:50|487.2|483.1|487.3|483.2|487.3|483.2|487.18|483.08|8
1636909560000|2021-11-14 17:06:00|487.31|483.21|487.46|483.36|487.46|483.36|487.31|483.21|12
1636909570000|2021-11-14 17:06:10|487.45|483.35|487.44|483.34|487.48|483.38|487.42|483.32|14
1636909580000|2021-11-14 17:06:20|487.43|483.33|487.43|483.33|487.46|483.36|487.41|483.31|14
1636909590000|2021-11-14 17:06:30|487.44|483.34|487.48|483.38|487.48|483.38|487.4|483.3|11
1636909600000|2021-11-14 17:06:40|487.46|483.36|487.34|483.24|487.48|483.38|487.34|483.24|13
1636909610000|2021-11-14 17:06:50|487.35|483.25|487.4|483.3|487.42|483.32|487.35|483.25|16
1636909620000|2021-11-14 17:07:00|487.41|483.31|487.42|483.32|487.42|483.32|487.39|483.29|9
1636909630000|2021-11-14 17:07:10|487.46|483.36|487.39|483.29|487.46|483.36|487.39|483.29|8
1636909640000|2021-11-14 17:07:20|487.4|483.3|487.38|483.28|487.43|483.33|487.37|483.27|9
1636909650000|2021-11-14 17:07:30|487.37|483.27|487.37|483.27|487.4|483.3|487.37|483.27|13
1636909660000|2021-11-14 17:07:40|487.35|483.25|487.33|483.23|487.35|483.25|487.33|483.23|9
1636909670000|2021-11-14 17:07:50|487.34|483.24|487.32|483.22|487.34|483.24|487.31|483.21|8
1636909680000|2021-11-14 17:08:00|487.31|483.21|487.28|483.18|487.31|483.21|487.25|483.15|13
1636909690000|2021-11-14 17:08:10|487.29|483.19|487.29|483.19|487.3|483.2|487.28|483.18|5
1636909700000|2021-11-14 17:08:20|487.22|483.12|487.17|483.07|487.22|483.12|487.13|483.03|19
1636909710000|2021-11-14 17:08:30|487.16|483.06|487.04|482.94|487.17|483.07|487.04|482.94|7
1636909720000|2021-11-14 17:08:40|487.05|482.95|486.81|482.71|487.05|482.95|486.81|482.71|18
1636909730000|2021-11-14 17:08:50|486.82|482.72|486.65|482.55|486.83|482.73|486.63|482.53|32
1636909740000|2021-11-14 17:09:00|486.66|482.56|486.67|482.57|486.69|482.59|486.64|482.54|19
1636909750000|2021-11-14 17:09:10|486.62|482.52|486.61|482.51|486.69|482.59|486.61|482.51|21
1636909760000|2021-11-14 17:09:20|486.62|482.52|486.6|482.5|486.62|482.52|486.56|482.46|7
1636909770000|2021-11-14 17:09:30|486.59|482.49|486.57|482.47|486.6|482.5|486.57|482.47|8
1636909780000|2021-11-14 17:09:40|486.56|482.46|487.09|482.99|487.09|482.99|486.56|482.46|23
1636909790000|2021-11-14 17:09:50|487.1|483|487.15|483.05|487.16|483.06|487.09|482.99|19
1636909800000|2021-11-14 17:10:00|487.14|483.04|487.02|482.92|487.2|483.1|487.02|482.92|11
1636909810000|2021-11-14 17:10:10|487.01|482.91|486.91|482.81|487.02|482.92|486.89|482.79|14
1636909820000|2021-11-14 17:10:20|486.9|482.8|486.98|482.88|487|482.9|486.9|482.8|9
1636909830000|2021-11-14 17:10:30|486.99|482.89|486.89|482.79|486.99|482.89|486.89|482.79|9
1636909840000|2021-11-14 17:10:40|486.86|482.76|486.73|482.63|486.86|482.76|486.73|482.63|14
1636909850000|2021-11-14 17:10:50|486.74|482.64|486.84|482.74|486.84|482.74|486.74|482.64|16
1636909860000|2021-11-14 17:11:00|486.82|482.72|486.61|482.51|486.82|482.72|486.61|482.51|15
1636909870000|2021-11-14 17:11:10|486.63|482.53|486.6|482.5|486.65|482.55|486.58|482.48|12
1636909880000|2021-11-14 17:11:20|486.59|482.49|486.51|482.41|486.59|482.49|486.45|482.35|16
1636909890000|2021-11-14 17:11:30|486.5|482.4|486.53|482.43|486.53|482.43|486.44|482.34|13
1636909900000|2021-11-14 17:11:40|486.46|482.36|486.57|482.47|486.57|482.47|486.46|482.36|6
1636909910000|2021-11-14 17:11:50|486.56|482.46|486.55|482.45|486.57|482.47|486.55|482.45|7
1636909920000|2021-11-14 17:12:00|486.58|482.48|486.51|482.41|486.58|482.48|486.49|482.39|12
1636909930000|2021-11-14 17:12:10|486.53|482.43|486.54|482.44|486.54|482.44|486.49|482.39|7
1636909940000|2021-11-14 17:12:20|486.56|482.46|486.58|482.48|486.58|482.48|486.54|482.44|7
1636909950000|2021-11-14 17:12:30|486.47|482.37|486.47|482.37|486.48|482.38|486.47|482.37|3
1636909960000|2021-11-14 17:12:40|486.48|482.38|486.53|482.43|486.57|482.47|486.48|482.38|15
1636909970000|2021-11-14 17:12:50|486.55|482.45|486.55|482.45|486.55|482.45|486.54|482.44|5
1636909980000|2021-11-14 17:13:00|486.56|482.46|486.51|482.41|486.56|482.46|486.5|482.4|14
1636909990000|2021-11-14 17:13:10|486.5|482.4|486.5|482.4|486.5|482.4|486.49|482.39|5
1636910000000|2021-11-14 17:13:20|486.49|482.39|486.65|482.55|486.65|482.55|486.49|482.39|7
1636910010000|2021-11-14 17:13:30|486.64|482.54|486.69|482.59|486.69|482.59|486.63|482.53|11
1636910020000|2021-11-14 17:13:40|486.67|482.57|486.95|482.85|486.95|482.85|486.67|482.57|19
1636910030000|2021-11-14 17:13:50|486.96|482.86|486.87|482.77|486.96|482.86|486.83|482.73|15
1636910040000|2021-11-14 17:14:00|486.85|482.75|486.82|482.72|486.87|482.77|486.82|482.72|11
1636910050000|2021-11-14 17:14:10|486.83|482.73|486.83|482.73|486.85|482.75|486.8|482.7|15
1636910060000|2021-11-14 17:14:20|486.82|482.72|486.92|482.82|486.95|482.85|486.82|482.72|11
1636910070000|2021-11-14 17:14:30|486.99|482.89|487.03|482.93|487.03|482.93|486.99|482.89|9
1636910080000|2021-11-14 17:14:40|487.05|482.95|486.92|482.82|487.05|482.95|486.92|482.82|13
1636910090000|2021-11-14 17:14:50|486.93|482.83|487|482.9|487|482.9|486.89|482.79|7
1636910100000|2021-11-14 17:15:00|487.02|482.92|487.25|483.15|487.25|483.15|487.02|482.92|18
1636910110000|2021-11-14 17:15:10|487.26|483.16|487.27|483.17|487.29|483.19|487.23|483.13|10
1636910120000|2021-11-14 17:15:20|487.28|483.18|487.27|483.17|487.28|483.18|487.25|483.15|3
1636910130000|2021-11-14 17:15:30|487.28|483.18|487.47|483.37|487.5|483.4|487.28|483.18|18
1636910140000|2021-11-14 17:15:40|487.48|483.38|487.49|483.39|487.49|483.39|487.47|483.37|3
1636910150000|2021-11-14 17:15:50|487.51|483.41|487.47|483.37|487.54|483.44|487.44|483.34|10
1636910160000|2021-11-14 17:16:00|487.46|483.36|487.38|483.28|487.46|483.36|487.34|483.24|16
1636910170000|2021-11-14 17:16:10|487.39|483.29|487.33|483.23|487.39|483.29|487.33|483.23|10
1636910180000|2021-11-14 17:16:20|487.31|483.21|487.25|483.15|487.33|483.23|487.23|483.13|20
1636910190000|2021-11-14 17:16:30|487.28|483.18|487.28|483.18|487.33|483.23|487.25|483.15|13
1636910200000|2021-11-14 17:16:40|487.3|483.2|487.32|483.22|487.33|483.23|487.29|483.19|10
1636910210000|2021-11-14 17:16:50|487.31|483.21|487.28|483.18|487.33|483.23|487.25|483.15|9
1636910230000|2021-11-14 17:17:10|487.24|483.14|487.27|483.17|487.28|483.18|487.23|483.13|13
1636910240000|2021-11-14 17:17:20|487.26|483.16|487.25|483.15|487.28|483.18|487.22|483.12|12
1636910250000|2021-11-14 17:17:30|487.27|483.17|487.28|483.18|487.29|483.19|487.24|483.14|12
1636910260000|2021-11-14 17:17:40|487.26|483.16|487.29|483.19|487.33|483.23|487.22|483.12|14
1636910270000|2021-11-14 17:17:50|487.3|483.2|487.29|483.19|487.32|483.22|487.29|483.19|12
1636910290000|2021-11-14 17:18:10|487.24|483.14|487.19|483.09|487.24|483.14|487.19|483.09|8
1636910300000|2021-11-14 17:18:20|487.13|483.03|487.05|482.95|487.13|483.03|487.02|482.92|16
1636910310000|2021-11-14 17:18:30|487.04|482.94|486.94|482.84|487.07|482.97|486.87|482.77|24
1636910320000|2021-11-14 17:18:40|486.88|482.78|486.8|482.7|486.97|482.87|486.8|482.7|22
1636910330000|2021-11-14 17:18:50|486.81|482.71|486.81|482.71|486.82|482.72|486.81|482.71|5
1636910340000|2021-11-14 17:19:00|486.8|482.7|486.8|482.7|486.83|482.73|486.72|482.62|14
1636910350000|2021-11-14 17:19:10|486.82|482.72|486.9|482.8|486.92|482.82|486.82|482.72|11
1636910360000|2021-11-14 17:19:20|486.89|482.79|486.87|482.77|486.89|482.79|486.85|482.75|11
1636910370000|2021-11-14 17:19:30|486.88|482.78|486.89|482.79|486.92|482.82|486.88|482.78|8
1636910380000|2021-11-14 17:19:40|486.9|482.8|486.88|482.78|486.9|482.8|486.85|482.75|10
1636910390000|2021-11-14 17:19:50|486.89|482.79|486.85|482.75|486.9|482.8|486.85|482.75|5
1636910400000|2021-11-14 17:20:00|486.82|482.72|486.73|482.63|486.85|482.75|486.72|482.62|10
1636910410000|2021-11-14 17:20:10|486.74|482.64|486.8|482.7|486.81|482.71|486.73|482.63|8
1636910420000|2021-11-14 17:20:20|486.79|482.69|486.77|482.67|486.79|482.69|486.71|482.61|9
1636910430000|2021-11-14 17:20:30|486.76|482.66|486.76|482.66|486.77|482.67|486.75|482.65|7
1636910440000|2021-11-14 17:20:40|486.77|482.67|486.75|482.65|486.77|482.67|486.73|482.63|13
1636910450000|2021-11-14 17:20:50|486.77|482.67|486.76|482.66|486.77|482.67|486.73|482.63|8
1636910460000|2021-11-14 17:21:00|486.73|482.63|486.73|482.63|486.77|482.67|486.71|482.61|22
1636910470000|2021-11-14 17:21:10|486.71|482.61|486.73|482.63|486.77|482.67|486.7|482.6|14
1636910480000|2021-11-14 17:21:20|486.74|482.64|486.88|482.78|486.89|482.79|486.74|482.64|10
1636910490000|2021-11-14 17:21:30|486.89|482.79|486.88|482.78|486.92|482.82|486.88|482.78|8
1636910500000|2021-11-14 17:21:40|486.87|482.77|486.96|482.86|486.96|482.86|486.87|482.77|13
1636910510000|2021-11-14 17:21:50|486.94|482.84|486.73|482.63|486.94|482.84|486.73|482.63|12
1636910520000|2021-11-14 17:22:00|486.72|482.62|486.61|482.51|486.72|482.62|486.54|482.44|19
1636910530000|2021-11-14 17:22:10|486.6|482.5|486.59|482.49|486.6|482.5|486.54|482.44|11
1636910540000|2021-11-14 17:22:20|486.57|482.47|486.54|482.44|486.59|482.49|486.54|482.44|4
1636910550000|2021-11-14 17:22:30|486.53|482.43|486.54|482.44|486.54|482.44|486.53|482.43|6
1636910560000|2021-11-14 17:22:40|486.56|482.46|486.56|482.46|486.59|482.49|486.56|482.46|7
1636910570000|2021-11-14 17:22:50|486.54|482.44|486.42|482.32|486.56|482.46|486.42|482.32|9
1636910580000|2021-11-14 17:23:00|486.43|482.33|486.41|482.31|486.43|482.33|486.39|482.29|18
1636910590000|2021-11-14 17:23:10|486.42|482.32|486.41|482.31|486.42|482.32|486.4|482.3|12
1636910600000|2021-11-14 17:23:20|486.4|482.3|486.38|482.28|486.4|482.3|486.38|482.28|2
1636910610000|2021-11-14 17:23:30|486.39|482.29|486.39|482.29|486.41|482.31|486.37|482.27|9
1636910620000|2021-11-14 17:23:40|486.4|482.3|486.44|482.34|486.46|482.36|486.4|482.3|8
1636910630000|2021-11-14 17:23:50|486.43|482.33|486.43|482.33|486.43|482.33|486.43|482.33|1
1636910640000|2021-11-14 17:24:00|486.41|482.31|486.41|482.31|486.41|482.31|486.41|482.31|1
1636910650000|2021-11-14 17:24:10|486.4|482.3|486.62|482.52|486.62|482.52|486.35|482.25|17
1636910660000|2021-11-14 17:24:20|486.61|482.51|486.64|482.54|486.64|482.54|486.61|482.51|8
1636910670000|2021-11-14 17:24:30|486.65|482.55|486.71|482.61|486.71|482.61|486.63|482.53|10
1636910680000|2021-11-14 17:24:40|486.7|482.6|486.67|482.57|486.74|482.64|486.63|482.53|18
1636910690000|2021-11-14 17:24:50|486.65|482.55|486.66|482.56|486.69|482.59|486.65|482.55|13
1636910700000|2021-11-14 17:25:00|486.64|482.54|486.56|482.46|486.68|482.58|486.56|482.46|16
1636910710000|2021-11-14 17:25:10|486.58|482.48|486.59|482.49|486.61|482.51|486.55|482.45|14
1636910720000|2021-11-14 17:25:20|486.6|482.5|486.61|482.51|486.64|482.54|486.6|482.5|10
1636910730000|2021-11-14 17:25:30|486.63|482.53|486.59|482.49|486.63|482.53|486.59|482.49|4
1636910740000|2021-11-14 17:25:40|486.6|482.5|486.85|482.75|486.85|482.75|486.57|482.47|15
1636910750000|2021-11-14 17:25:50|486.87|482.77|486.87|482.77|486.89|482.79|486.86|482.76|9
1636910760000|2021-11-14 17:26:00|486.88|482.78|486.92|482.82|486.95|482.85|486.87|482.77|10
1636910770000|2021-11-14 17:26:10|486.93|482.83|486.99|482.89|487|482.9|486.92|482.82|10
1636910780000|2021-11-14 17:26:20|487.04|482.94|487.07|482.97|487.09|482.99|487.04|482.94|14
1636910790000|2021-11-14 17:26:30|487.08|482.98|487.09|482.99|487.1|483|487.08|482.98|5
1636910800000|2021-11-14 17:26:40|487.16|483.06|487.14|483.04|487.16|483.06|487.13|483.03|12
1636910810000|2021-11-14 17:26:50|487.15|483.05|487.16|483.06|487.16|483.06|487.12|483.02|5
1636910820000|2021-11-14 17:27:00|487.17|483.07|487.24|483.14|487.26|483.16|487.17|483.07|9
1636910830000|2021-11-14 17:27:10|487.23|483.13|487.27|483.17|487.27|483.17|487.21|483.11|9
1636910840000|2021-11-14 17:27:20|487.28|483.18|487.28|483.18|487.3|483.2|487.27|483.17|8
1636910850000|2021-11-14 17:27:30|487.29|483.19|487.29|483.19|487.29|483.19|487.27|483.17|4
1636910860000|2021-11-14 17:27:40|487.28|483.18|487.21|483.11|487.28|483.18|487.19|483.09|12
1636910870000|2021-11-14 17:27:50|487.19|483.09|486.9|482.8|487.19|483.09|486.83|482.73|18
1636910880000|2021-11-14 17:28:00|486.93|482.83|486.89|482.79|486.95|482.85|486.87|482.77|11
1636910890000|2021-11-14 17:28:10|486.9|482.8|486.84|482.74|486.93|482.83|486.84|482.74|12
1636910900000|2021-11-14 17:28:20|486.81|482.71|486.85|482.75|486.85|482.75|486.81|482.71|6
1636910910000|2021-11-14 17:28:30|486.86|482.76|486.86|482.76|486.86|482.76|486.85|482.75|3
1636910920000|2021-11-14 17:28:40|486.87|482.77|486.79|482.69|486.87|482.77|486.79|482.69|4
1636910930000|2021-11-14 17:28:50|486.78|482.68|486.7|482.6|486.78|482.68|486.7|482.6|11
1636910940000|2021-11-14 17:29:00|486.69|482.59|486.65|482.55|486.7|482.6|486.65|482.55|14
1636910950000|2021-11-14 17:29:10|486.66|482.56|487|482.9|487|482.9|486.66|482.56|14
1636910960000|2021-11-14 17:29:20|487.02|482.92|486.96|482.86|487.06|482.96|486.92|482.82|22
1636910970000|2021-11-14 17:29:30|486.93|482.83|486.91|482.81|486.94|482.84|486.87|482.77|17
1636910980000|2021-11-14 17:29:40|486.92|482.82|486.87|482.77|486.94|482.84|486.87|482.77|11
1636910990000|2021-11-14 17:29:50|486.88|482.78|486.92|482.82|486.92|482.82|486.87|482.77|9
1636911000000|2021-11-14 17:30:00|486.9|482.8|486.95|482.85|486.96|482.86|486.89|482.79|12
1636911010000|2021-11-14 17:30:10|486.91|482.81|486.94|482.84|486.94|482.84|486.9|482.8|7
1636911020000|2021-11-14 17:30:20|486.93|482.83|486.63|482.53|486.93|482.83|486.63|482.53|19
1636911030000|2021-11-14 17:30:30|486.62|482.52|486.58|482.48|486.62|482.52|486.58|482.48|3
1636911040000|2021-11-14 17:30:40|486.62|482.52|486.5|482.4|486.66|482.56|486.47|482.37|13
1636911050000|2021-11-14 17:30:50|486.45|482.35|486.39|482.29|486.45|482.35|486.39|482.29|5
1636911060000|2021-11-14 17:31:00|486.38|482.28|486.32|482.22|486.38|482.28|486.32|482.22|11
1636911070000|2021-11-14 17:31:10|486.31|482.21|486.26|482.16|486.32|482.22|486.26|482.16|8
1636911080000|2021-11-14 17:31:20|486.3|482.2|486.28|482.18|486.3|482.2|486.28|482.18|5
1636911090000|2021-11-14 17:31:30|486.27|482.17|486.26|482.16|486.27|482.17|486.26|482.16|2
1636911100000|2021-11-14 17:31:40|486.27|482.17|486.22|482.12|486.27|482.17|486.22|482.12|5
1636911110000|2021-11-14 17:31:50|486.23|482.13|486.18|482.08|486.23|482.13|486.17|482.07|9
1636911120000|2021-11-14 17:32:00|486.19|482.09|486.2|482.1|486.21|482.11|486.18|482.08|9
1636911130000|2021-11-14 17:32:10|486.18|482.08|486.28|482.18|486.3|482.2|486.17|482.07|10
1636911140000|2021-11-14 17:32:20|486.27|482.17|486.32|482.22|486.33|482.23|486.26|482.16|9
1636911150000|2021-11-14 17:32:30|486.29|482.19|486.23|482.13|486.3|482.2|486.22|482.12|14
1636911160000|2021-11-14 17:32:40|486.22|482.12|486.25|482.15|486.25|482.15|486.17|482.07|12
1636911170000|2021-11-14 17:32:50|486.24|482.14|486.2|482.1|486.26|482.16|486.19|482.09|12
1636911180000|2021-11-14 17:33:00|486.21|482.11|486.17|482.07|486.21|482.11|486.17|482.07|2
1636911190000|2021-11-14 17:33:10|486.16|482.06|486.17|482.07|486.18|482.08|486.16|482.06|3
1636911200000|2021-11-14 17:33:20|486.16|482.06|486.17|482.07|486.17|482.07|486.16|482.06|4
1636911210000|2021-11-14 17:33:30|486.16|482.06|486.19|482.09|486.19|482.09|486.11|482.01|16
1636911220000|2021-11-14 17:33:40|486.18|482.08|486.14|482.04|486.19|482.09|486.14|482.04|12
1636911230000|2021-11-14 17:33:50|486.13|482.03|486.14|482.04|486.15|482.05|486.12|482.02|7
1636911240000|2021-11-14 17:34:00|486.13|482.03|486.09|481.99|486.13|482.03|486.09|481.99|7
1636911250000|2021-11-14 17:34:10|486.08|481.98|486.15|482.05|486.16|482.06|486.08|481.98|8
1636911260000|2021-11-14 17:34:20|486.13|482.03|486|481.9|486.15|482.05|486|481.9|12
1636911270000|2021-11-14 17:34:30|486.02|481.92|485.95|481.85|486.03|481.93|485.95|481.85|8
1636911280000|2021-11-14 17:34:40|485.96|481.86|485.92|481.82|486.02|481.92|485.9|481.8|12
1636911290000|2021-11-14 17:34:50|485.91|481.81|485.93|481.83|485.93|481.83|485.91|481.81|7
1636911300000|2021-11-14 17:35:00|485.91|481.81|485.89|481.79|485.95|481.85|485.89|481.79|10
1636911310000|2021-11-14 17:35:10|485.91|481.81|485.92|481.82|485.94|481.84|485.91|481.81|10
1636911320000|2021-11-14 17:35:20|485.91|481.81|485.91|481.81|485.92|481.82|485.9|481.8|9
1636911330000|2021-11-14 17:35:30|485.93|481.83|485.93|481.83|485.94|481.84|485.93|481.83|5
1636911340000|2021-11-14 17:35:40|485.94|481.84|485.8|481.7|485.99|481.89|485.8|481.7|11
1636911350000|2021-11-14 17:35:50|485.79|481.69|485.78|481.68|485.79|481.69|485.78|481.68|2
1636911360000|2021-11-14 17:36:00|485.75|481.65|485.74|481.64|485.76|481.66|485.74|481.64|6
1636911370000|2021-11-14 17:36:10|485.73|481.63|485.74|481.64|485.74|481.64|485.72|481.62|8
1636911380000|2021-11-14 17:36:20|485.73|481.63|485.74|481.64|485.74|481.64|485.73|481.63|4
1636911390000|2021-11-14 17:36:30|485.73|481.63|485.65|481.55|485.73|481.63|485.64|481.54|8
1636911400000|2021-11-14 17:36:40|485.66|481.56|485.66|481.56|485.66|481.56|485.65|481.55|7
1636911410000|2021-11-14 17:36:50|485.65|481.55|485.56|481.46|485.66|481.56|485.55|481.45|15
1636911420000|2021-11-14 17:37:00|485.55|481.45|485.51|481.41|485.56|481.46|485.51|481.41|13
1636911430000|2021-11-14 17:37:10|485.54|481.44|485.52|481.42|485.54|481.44|485.52|481.42|2
1636911440000|2021-11-14 17:37:20|485.51|481.41|485.52|481.42|485.54|481.44|485.51|481.41|5
1636911450000|2021-11-14 17:37:30|485.53|481.43|485.51|481.41|485.53|481.43|485.51|481.41|2
1636911460000|2021-11-14 17:37:40|485.48|481.38|485.46|481.36|485.48|481.38|485.46|481.36|6
1636911470000|2021-11-14 17:37:50|485.47|481.37|485.41|481.31|485.47|481.37|485.41|481.31|6
1636911480000|2021-11-14 17:38:00|485.4|481.3|485.27|481.17|485.4|481.3|485.27|481.17|14
1636911490000|2021-11-14 17:38:10|485.26|481.16|485.57|481.47|485.58|481.48|485.24|481.14|19
1636911500000|2021-11-14 17:38:20|485.58|481.48|485.63|481.53|485.63|481.53|485.57|481.47|18
1636911510000|2021-11-14 17:38:30|485.64|481.54|485.57|481.47|485.64|481.54|485.54|481.44|15
1636911520000|2021-11-14 17:38:40|485.56|481.46|485.57|481.47|485.57|481.47|485.56|481.46|2
1636911530000|2021-11-14 17:38:50|485.56|481.46|485.51|481.41|485.56|481.46|485.51|481.41|6
1636911540000|2021-11-14 17:39:00|485.52|481.42|485.52|481.42|485.53|481.43|485.44|481.34|12
1636911550000|2021-11-14 17:39:10|485.53|481.43|485.49|481.39|485.54|481.44|485.45|481.35|12
1636911560000|2021-11-14 17:39:20|485.5|481.4|485.49|481.39|485.5|481.4|485.47|481.37|4
1636911570000|2021-11-14 17:39:30|485.5|481.4|485.49|481.39|485.55|481.45|485.49|481.39|15
1636911580000|2021-11-14 17:39:40|485.47|481.37|485.49|481.39|485.51|481.41|485.47|481.37|14
1636911590000|2021-11-14 17:39:50|485.56|481.46|485.49|481.39|485.58|481.48|485.47|481.37|10
1636911600000|2021-11-14 17:40:00|485.51|481.41|485.59|481.49|485.59|481.49|485.51|481.41|8
1636911610000|2021-11-14 17:40:10|485.6|481.5|485.86|481.76|485.87|481.77|485.58|481.48|21
1636911620000|2021-11-14 17:40:20|485.83|481.73|485.79|481.69|485.83|481.73|485.78|481.68|18
1636911630000|2021-11-14 17:40:30|485.78|481.68|485.83|481.73|485.84|481.74|485.78|481.68|9
1636911640000|2021-11-14 17:40:40|485.84|481.74|485.82|481.72|485.85|481.75|485.81|481.71|10
1636911650000|2021-11-14 17:40:50|485.81|481.71|485.81|481.71|485.82|481.72|485.81|481.71|3
1636911660000|2021-11-14 17:41:00|485.82|481.72|485.79|481.69|485.83|481.73|485.79|481.69|13
1636911670000|2021-11-14 17:41:10|485.78|481.68|485.8|481.7|485.85|481.75|485.75|481.65|22
1636911680000|2021-11-14 17:41:20|485.79|481.69|485.75|481.65|485.81|481.71|485.75|481.65|15
1636911690000|2021-11-14 17:41:30|485.76|481.66|486.18|482.08|486.18|482.08|485.76|481.66|22
1636911700000|2021-11-14 17:41:40|486.19|482.09|486.21|482.11|486.22|482.12|486.18|482.08|8
1636911710000|2021-11-14 17:41:50|486.22|482.12|486.24|482.14|486.25|482.15|486.22|482.12|9
1636911720000|2021-11-14 17:42:00|486.25|482.15|486.43|482.33|486.43|482.33|486.25|482.15|12
1636911730000|2021-11-14 17:42:10|486.42|482.32|486.59|482.49|486.59|482.49|486.42|482.32|13
1636911740000|2021-11-14 17:42:20|486.6|482.5|486.58|482.48|486.68|482.58|486.58|482.48|21
1636911750000|2021-11-14 17:42:30|486.59|482.49|486.51|482.41|486.59|482.49|486.41|482.31|18
1636911760000|2021-11-14 17:42:40|486.54|482.44|486.55|482.45|486.58|482.48|486.54|482.44|16
1636911770000|2021-11-14 17:42:50|486.56|482.46|486.59|482.49|486.62|482.52|486.55|482.45|9
1636911780000|2021-11-14 17:43:00|486.6|482.5|486.65|482.55|486.67|482.57|486.59|482.49|9
1636911790000|2021-11-14 17:43:10|486.64|482.54|486.65|482.55|486.66|482.56|486.64|482.54|4
1636911800000|2021-11-14 17:43:20|486.64|482.54|486.66|482.56|486.67|482.57|486.64|482.54|12
1636911810000|2021-11-14 17:43:30|486.65|482.55|486.68|482.58|486.7|482.6|486.63|482.53|13
1636911820000|2021-11-14 17:43:40|486.69|482.59|486.7|482.6|486.7|482.6|486.69|482.59|10
1636911830000|2021-11-14 17:43:50|486.71|482.61|486.74|482.64|486.78|482.68|486.71|482.61|12
1636911840000|2021-11-14 17:44:00|486.75|482.65|486.75|482.65|486.75|482.65|486.74|482.64|3
1636911850000|2021-11-14 17:44:10|486.76|482.66|486.79|482.69|486.8|482.7|486.75|482.65|18
1636911860000|2021-11-14 17:44:20|486.78|482.68|486.75|482.65|486.79|482.69|486.74|482.64|11
1636911870000|2021-11-14 17:44:30|486.76|482.66|486.8|482.7|486.8|482.7|486.75|482.65|12
1636911880000|2021-11-14 17:44:40|486.79|482.69|486.77|482.67|486.79|482.69|486.77|482.67|3
1636911890000|2021-11-14 17:44:50|486.76|482.66|486.76|482.66|486.77|482.67|486.76|482.66|5
1636911900000|2021-11-14 17:45:00|486.77|482.67|486.77|482.67|486.77|482.67|486.77|482.67|1
1636911910000|2021-11-14 17:45:10|486.76|482.66|486.77|482.67|486.77|482.67|486.76|482.66|2
1636911920000|2021-11-14 17:45:20|486.76|482.66|486.81|482.71|486.81|482.71|486.76|482.66|5
1636911930000|2021-11-14 17:45:30|486.87|482.77|487.1|483|487.1|483|486.87|482.77|18
1636911940000|2021-11-14 17:45:40|487.09|482.99|487.46|483.36|487.46|483.36|487.09|482.99|23
1636911950000|2021-11-14 17:45:50|487.48|483.38|487.81|483.71|487.81|483.71|487.48|483.38|18
1636911960000|2021-11-14 17:46:00|487.82|483.72|487.98|483.88|487.98|483.88|487.81|483.71|21
1636911970000|2021-11-14 17:46:10|488|483.9|487.8|483.7|488|483.9|487.8|483.7|18
1636911980000|2021-11-14 17:46:20|487.81|483.71|487.85|483.75|487.89|483.79|487.81|483.71|15
1636911990000|2021-11-14 17:46:30|487.86|483.76|488.08|483.98|488.08|483.98|487.86|483.76|14
1636912000000|2021-11-14 17:46:40|488.07|483.97|488.3|484.2|488.3|484.2|488.07|483.97|17
1636912010000|2021-11-14 17:46:50|488.29|484.19|488.29|484.19|488.3|484.2|488.27|484.17|9
1636912020000|2021-11-14 17:47:00|488.3|484.2|488.18|484.08|488.3|484.2|488.13|484.03|26
1636912030000|2021-11-14 17:47:10|488.2|484.1|488.44|484.34|488.44|484.34|488.2|484.1|19
1636912040000|2021-11-14 17:47:20|488.45|484.35|488.48|484.38|488.48|484.38|488.43|484.33|10
1636912050000|2021-11-14 17:47:30|488.49|484.39|488.56|484.46|488.57|484.47|488.48|484.38|16
1636912060000|2021-11-14 17:47:40|488.65|484.55|488.65|484.55|488.65|484.55|488.62|484.52|3
1636912070000|2021-11-14 17:47:50|488.66|484.56|488.65|484.55|488.66|484.56|488.64|484.54|4
1636912080000|2021-11-14 17:48:00|488.66|484.56|488.71|484.61|488.71|484.61|488.64|484.54|6
1636912090000|2021-11-14 17:48:10|488.74|484.64|488.74|484.64|488.74|484.64|488.74|484.64|1
1636912100000|2021-11-14 17:48:20|488.75|484.65|488.57|484.47|488.75|484.65|488.55|484.45|11
1636912110000|2021-11-14 17:48:30|488.55|484.45|488.49|484.39|488.55|484.45|488.49|484.39|9
1636912120000|2021-11-14 17:48:40|488.5|484.4|488.45|484.35|488.5|484.4|488.44|484.34|8
1636912130000|2021-11-14 17:48:50|488.46|484.36|488.71|484.61|488.71|484.61|488.45|484.35|17
1636912140000|2021-11-14 17:49:00|488.7|484.6|488.73|484.63|488.73|484.63|488.61|484.51|17
1636912150000|2021-11-14 17:49:10|488.74|484.64|488.75|484.65|488.75|484.65|488.74|484.64|2
1636912160000|2021-11-14 17:49:20|488.81|484.71|488.76|484.66|488.81|484.71|488.76|484.66|5
1636912170000|2021-11-14 17:49:30|488.71|484.61|488.64|484.54|488.72|484.62|488.62|484.52|23
1636912180000|2021-11-14 17:49:40|488.63|484.53|488.72|484.62|488.76|484.66|488.59|484.49|18
1636912190000|2021-11-14 17:49:50|488.76|484.66|488.8|484.7|488.81|484.71|488.75|484.65|12
1636912200000|2021-11-14 17:50:00|488.79|484.69|488.51|484.41|488.79|484.69|488.49|484.39|15
1636912210000|2021-11-14 17:50:10|488.52|484.42|488.45|484.35|488.52|484.42|488.45|484.35|2
1636912220000|2021-11-14 17:50:20|488.43|484.33|488.78|484.68|488.78|484.68|488.43|484.33|18
1636912230000|2021-11-14 17:50:30|488.84|484.74|488.94|484.84|488.96|484.86|488.78|484.68|9
1636912240000|2021-11-14 17:50:40|488.93|484.83|488.94|484.84|488.94|484.84|488.92|484.82|6
1636912250000|2021-11-14 17:50:50|488.99|484.89|489.15|485.05|489.15|485.05|488.98|484.88|24
1636912260000|2021-11-14 17:51:00|489.17|485.07|489.47|485.37|489.47|485.37|489.16|485.06|18
1636912270000|2021-11-14 17:51:10|489.45|485.35|489.5|485.4|489.5|485.4|489.44|485.34|11
1636912280000|2021-11-14 17:51:20|489.51|485.41|489.55|485.45|489.55|485.45|489.49|485.39|15
1636912290000|2021-11-14 17:51:30|489.56|485.46|489.64|485.54|489.65|485.55|489.56|485.46|10
1636912300000|2021-11-14 17:51:40|489.63|485.53|489.89|485.79|489.92|485.82|489.59|485.49|21
1636912310000|2021-11-14 17:51:50|489.92|485.82|490.27|486.17|490.27|486.17|489.92|485.82|26
1636912320000|2021-11-14 17:52:00|490.29|486.19|490.29|486.19|490.39|486.29|490.26|486.16|21
1636912330000|2021-11-14 17:52:10|490.33|486.23|490.3|486.2|490.35|486.25|490.28|486.18|11
1636912340000|2021-11-14 17:52:20|490.31|486.21|490.73|486.63|490.8|486.7|490.31|486.21|24
1636912350000|2021-11-14 17:52:30|490.75|486.65|490.83|486.73|490.9|486.8|490.73|486.63|14
1636912360000|2021-11-14 17:52:40|490.85|486.75|490.85|486.75|490.98|486.88|490.79|486.69|24
1636912370000|2021-11-14 17:52:50|490.81|486.71|490.47|486.37|490.83|486.73|490.44|486.34|27
1636912380000|2021-11-14 17:53:00|490.48|486.38|490.65|486.55|490.68|486.58|490.47|486.37|20
1636912390000|2021-11-14 17:53:10|490.64|486.54|490.71|486.61|490.81|486.71|490.64|486.54|23
1636912400000|2021-11-14 17:53:20|490.72|486.62|490.65|486.55|490.75|486.65|490.51|486.41|28
1636912410000|2021-11-14 17:53:30|490.64|486.54|490.77|486.67|490.79|486.69|490.51|486.41|30
1636912420000|2021-11-14 17:53:40|490.76|486.66|490.81|486.71|490.83|486.73|490.72|486.62|12
1636912430000|2021-11-14 17:53:50|490.8|486.7|490.97|486.87|490.97|486.87|490.77|486.67|19
1636912440000|2021-11-14 17:54:00|490.98|486.88|491.02|486.92|491.02|486.92|490.97|486.87|14
1636912450000|2021-11-14 17:54:10|491.01|486.91|491.03|486.93|491.03|486.93|491.01|486.91|10
1636912460000|2021-11-14 17:54:20|491.04|486.94|491.08|486.98|491.1|487|491.03|486.93|16
1636912470000|2021-11-14 17:54:30|491.07|486.97|491|486.9|491.08|486.98|491|486.9|6
1636912480000|2021-11-14 17:54:40|491.02|486.92|491.03|486.93|491.05|486.95|490.97|486.87|23
1636912490000|2021-11-14 17:54:50|491.04|486.94|491.11|487.01|491.12|487.02|491.04|486.94|16
1636912500000|2021-11-14 17:55:00|491.12|487.02|491.15|487.05|491.17|487.07|491.12|487.02|16
1636912510000|2021-11-14 17:55:10|491.14|487.04|491.26|487.16|491.26|487.16|491.14|487.04|16
1636912520000|2021-11-14 17:55:20|491.27|487.17|491.47|487.37|491.56|487.46|491.27|487.17|25
1636912530000|2021-11-14 17:55:30|491.48|487.38|491.19|487.09|491.52|487.42|491.15|487.05|26
1636912540000|2021-11-14 17:55:40|491.18|487.08|491.62|487.52|491.62|487.52|491.18|487.08|24
1636912550000|2021-11-14 17:55:50|491.61|487.51|491.85|487.75|491.85|487.75|491.59|487.49|24
1636912560000|2021-11-14 17:56:00|491.84|487.74|491.75|487.65|491.89|487.79|491.75|487.65|22
1636912570000|2021-11-14 17:56:10|491.76|487.66|491.87|487.77|491.88|487.78|491.76|487.66|11
1636912580000|2021-11-14 17:56:20|491.86|487.76|492.03|487.93|492.03|487.93|491.86|487.76|16
1636912590000|2021-11-14 17:56:30|492.02|487.92|491.91|487.81|492.03|487.93|491.91|487.81|15
1636912600000|2021-11-14 17:56:40|491.9|487.8|491.99|487.89|492|487.9|491.9|487.8|16
1636912610000|2021-11-14 17:56:50|492.01|487.91|491.94|487.84|492.01|487.91|491.94|487.84|16
1636912620000|2021-11-14 17:57:00|491.95|487.85|491.96|487.86|492|487.9|491.93|487.83|26
1636912630000|2021-11-14 17:57:10|491.92|487.82|491.32|487.22|491.92|487.82|491.32|487.22|28
1636912640000|2021-11-14 17:57:20|491.31|487.21|491.12|487.02|491.31|487.21|491.08|486.98|30
1636912650000|2021-11-14 17:57:30|491.11|487.01|491.13|487.03|491.2|487.1|491.08|486.98|24
1636912660000|2021-11-14 17:57:40|491.14|487.04|491.42|487.32|491.43|487.33|491.12|487.02|20
1636912670000|2021-11-14 17:57:50|491.4|487.3|491.32|487.22|491.4|487.3|491.26|487.16|17
1636912680000|2021-11-14 17:58:00|491.25|487.15|491.32|487.22|491.42|487.32|491.24|487.14|17
1636912690000|2021-11-14 17:58:10|491.33|487.23|491.55|487.45|491.55|487.45|491.33|487.23|11
1636912700000|2021-11-14 17:58:20|491.58|487.48|491.84|487.74|491.86|487.76|491.58|487.48|20
1636912710000|2021-11-14 17:58:30|491.83|487.73|492.03|487.93|492.03|487.93|491.83|487.73|19
1636912720000|2021-11-14 17:58:40|492.02|487.92|492.06|487.96|492.07|487.97|492.01|487.91|16
1636912730000|2021-11-14 17:58:50|492.01|487.91|492.01|487.91|492.01|487.91|492.01|487.91|1
1636912740000|2021-11-14 17:59:00|492|487.9|491.49|487.39|492.02|487.92|491.46|487.36|24
1636912750000|2021-11-14 17:59:10|491.46|487.36|491.18|487.08|491.46|487.36|491.17|487.07|24
1636912760000|2021-11-14 17:59:20|491.1|487|491.15|487.05|491.2|487.1|490.81|486.71|28
1636912770000|2021-11-14 17:59:30|491.16|487.06|491.52|487.42|491.56|487.46|491.16|487.06|13
1636912780000|2021-11-14 17:59:40|491.53|487.43|491.44|487.34|491.55|487.45|491.32|487.22|13
1636912790000|2021-11-14 17:59:50|491.46|487.36|491.58|487.48|491.58|487.48|491.46|487.36|6
1636912800000|2021-11-14 18:00:00|491.59|487.49|491.76|487.66|491.76|487.66|491.57|487.47|15
1636912810000|2021-11-14 18:00:10|491.77|487.67|491.68|487.58|491.77|487.67|491.68|487.58|20
1636912820000|2021-11-14 18:00:20|491.7|487.6|491.41|487.31|491.7|487.6|491.4|487.3|23
1636912830000|2021-11-14 18:00:30|491.42|487.32|491.33|487.23|491.42|487.32|491.33|487.23|17
1636912840000|2021-11-14 18:00:40|491.34|487.24|490.96|486.86|491.34|487.24|490.92|486.82|31
1636912850000|2021-11-14 18:00:50|490.99|486.89|491.07|486.97|491.12|487.02|490.96|486.86|20
1636912860000|2021-11-14 18:01:00|491.06|486.96|491.03|486.93|491.06|486.96|491.03|486.93|6
1636912870000|2021-11-14 18:01:10|491.05|486.95|490.74|486.64|491.05|486.95|490.72|486.62|22
1636912880000|2021-11-14 18:01:20|490.75|486.65|490.87|486.77|490.87|486.77|490.74|486.64|16
1636912890000|2021-11-14 18:01:30|490.86|486.76|490.96|486.86|490.97|486.87|490.77|486.67|30
1636912900000|2021-11-14 18:01:40|490.97|486.87|490.97|486.87|491.04|486.94|490.95|486.85|16
1636912910000|2021-11-14 18:01:50|490.96|486.86|490.91|486.81|490.96|486.86|490.9|486.8|14
1636912920000|2021-11-14 18:02:00|490.9|486.8|490.91|486.81|490.93|486.83|490.9|486.8|10
1636912930000|2021-11-14 18:02:10|490.92|486.82|490.94|486.84|490.94|486.84|490.91|486.81|12
1636912940000|2021-11-14 18:02:20|490.92|486.82|491.13|487.03|491.18|487.08|490.89|486.79|18
1636912950000|2021-11-14 18:02:30|491.12|487.02|491.23|487.13|491.23|487.13|491.11|487.01|10
1636912960000|2021-11-14 18:02:40|491.31|487.21|491.41|487.31|491.41|487.31|491.29|487.19|20
1636912970000|2021-11-14 18:02:50|491.4|487.3|491.56|487.46|491.56|487.46|491.4|487.3|16
1636912980000|2021-11-14 18:03:00|491.6|487.5|491.71|487.61|491.71|487.61|491.59|487.49|5
1636912990000|2021-11-14 18:03:10|491.72|487.62|491.63|487.53|491.72|487.62|491.63|487.53|8
1636913000000|2021-11-14 18:03:20|491.62|487.52|491.45|487.35|491.64|487.54|491.45|487.35|11
1636913010000|2021-11-14 18:03:30|491.46|487.36|491.43|487.33|491.54|487.44|491.43|487.33|15
1636913020000|2021-11-14 18:03:40|491.44|487.34|491.44|487.34|491.45|487.35|491.43|487.33|5
1636913030000|2021-11-14 18:03:50|491.47|487.37|491.33|487.23|491.48|487.38|491.33|487.23|11
1636913040000|2021-11-14 18:04:00|491.32|487.22|491.34|487.24|491.35|487.25|491.32|487.22|12
1636913050000|2021-11-14 18:04:10|491.38|487.28|491.34|487.24|491.4|487.3|491.33|487.23|18
1636913060000|2021-11-14 18:04:20|491.33|487.23|491.41|487.31|491.42|487.32|491.3|487.2|19
1636913070000|2021-11-14 18:04:30|491.42|487.32|491.67|487.57|491.71|487.61|491.42|487.32|24
1636913080000|2021-11-14 18:04:40|491.76|487.66|492.04|487.94|492.04|487.94|491.76|487.66|15
1636913090000|2021-11-14 18:04:50|492.06|487.96|492.12|488.02|492.13|488.03|492.01|487.91|13
1636913100000|2021-11-14 18:05:00|492.09|487.99|491.93|487.83|492.09|487.99|491.89|487.79|15
1636913110000|2021-11-14 18:05:10|491.92|487.82|491.84|487.74|491.93|487.83|491.83|487.73|12
1636913120000|2021-11-14 18:05:20|491.85|487.75|491.93|487.83|491.93|487.83|491.79|487.69|9
1636913130000|2021-11-14 18:05:30|491.94|487.84|491.92|487.82|491.99|487.89|491.91|487.81|13
1636913140000|2021-11-14 18:05:40|491.91|487.81|491.87|487.77|491.99|487.89|491.87|487.77|22
1636913150000|2021-11-14 18:05:50|491.89|487.79|491.93|487.83|491.95|487.85|491.83|487.73|19
1636913160000|2021-11-14 18:06:00|491.92|487.82|491.98|487.88|491.98|487.88|491.9|487.8|13
1636913170000|2021-11-14 18:06:10|491.99|487.89|491.96|487.86|491.99|487.89|491.95|487.85|10
1636913180000|2021-11-14 18:06:20|491.94|487.84|491.96|487.86|491.97|487.87|491.94|487.84|14
1636913190000|2021-11-14 18:06:30|491.98|487.88|491.61|487.51|491.99|487.89|491.61|487.51|22
1636913200000|2021-11-14 18:06:40|491.64|487.54|491.68|487.58|491.73|487.63|491.53|487.43|27
1636913210000|2021-11-14 18:06:50|491.7|487.6|491.76|487.66|491.78|487.68|491.67|487.57|19
1636913220000|2021-11-14 18:07:00|491.74|487.64|491.94|487.84|491.94|487.84|491.74|487.64|20
1636913230000|2021-11-14 18:07:10|491.96|487.86|491.98|487.88|492|487.9|491.93|487.83|10
1636913240000|2021-11-14 18:07:20|491.99|487.89|491.84|487.74|491.99|487.89|491.79|487.69|10
1636913250000|2021-11-14 18:07:30|491.85|487.75|491.86|487.76|491.88|487.78|491.84|487.74|6
1636913260000|2021-11-14 18:07:40|491.87|487.77|491.85|487.75|491.88|487.78|491.84|487.74|12
1636913270000|2021-11-14 18:07:50|491.86|487.76|491.75|487.65|491.86|487.76|491.75|487.65|10
1636913280000|2021-11-14 18:08:00|491.72|487.62|491.55|487.45|491.74|487.64|491.54|487.44|15
1636913290000|2021-11-14 18:08:10|491.54|487.44|491.52|487.42|491.58|487.48|491.52|487.42|16
1636913300000|2021-11-14 18:08:20|491.51|487.41|491.51|487.41|491.51|487.41|491.45|487.35|13
1636913310000|2021-11-14 18:08:30|491.52|487.42|491.53|487.43|491.53|487.43|491.52|487.42|2
1636913320000|2021-11-14 18:08:40|491.54|487.44|491.5|487.4|491.54|487.44|491.48|487.38|12
1636913330000|2021-11-14 18:08:50|491.49|487.39|491.46|487.36|491.49|487.39|491.45|487.35|18
1636913340000|2021-11-14 18:09:00|491.47|487.37|491.78|487.68|491.78|487.68|491.46|487.36|17
1636913350000|2021-11-14 18:09:10|491.79|487.69|491.89|487.79|491.91|487.81|491.79|487.69|11
1636913360000|2021-11-14 18:09:20|491.91|487.81|491.79|487.69|491.91|487.81|491.79|487.69|21
1636913370000|2021-11-14 18:09:30|491.8|487.7|491.84|487.74|491.92|487.82|491.8|487.7|25
1636913380000|2021-11-14 18:09:40|491.83|487.73|491.47|487.37|491.83|487.73|491.47|487.37|20
1636913390000|2021-11-14 18:09:50|491.48|487.38|491.48|487.38|491.48|487.38|491.44|487.34|15
1636913400000|2021-11-14 18:10:00|491.46|487.36|491.44|487.34|491.49|487.39|491.44|487.34|7
1636913410000|2021-11-14 18:10:10|491.43|487.33|491.35|487.25|491.43|487.33|491.35|487.25|8
1636913420000|2021-11-14 18:10:20|491.36|487.26|491.34|487.24|491.36|487.26|491.34|487.24|3
1636913430000|2021-11-14 18:10:30|491.32|487.22|491.24|487.14|491.32|487.22|491.21|487.11|7
1636913440000|2021-11-14 18:10:40|491.25|487.15|491.23|487.13|491.25|487.15|491.23|487.13|20
1636913450000|2021-11-14 18:10:50|491.24|487.14|491.13|487.03|491.24|487.14|491.13|487.03|8
1636913460000|2021-11-14 18:11:00|491.14|487.04|490.94|486.84|491.14|487.04|490.94|486.84|18
1636913470000|2021-11-14 18:11:10|490.93|486.83|490.7|486.6|490.94|486.84|490.7|486.6|27
1636913480000|2021-11-14 18:11:20|490.72|486.62|490.7|486.6|490.72|486.62|490.64|486.54|18
1636913490000|2021-11-14 18:11:30|490.71|486.61|490.6|486.5|490.71|486.61|490.59|486.49|19
1636913500000|2021-11-14 18:11:40|490.61|486.51|490.56|486.46|490.61|486.51|490.56|486.46|8
1636913510000|2021-11-14 18:11:50|490.54|486.44|490.48|486.38|490.58|486.48|490.48|486.38|14
1636913520000|2021-11-14 18:12:00|490.49|486.39|490.45|486.35|490.5|486.4|490.45|486.35|16
1636913530000|2021-11-14 18:12:10|490.44|486.34|490.45|486.35|490.49|486.39|490.43|486.33|17
1636913540000|2021-11-14 18:12:20|490.46|486.36|490.76|486.66|490.76|486.66|490.44|486.34|17
1636913550000|2021-11-14 18:12:30|490.74|486.64|490.9|486.8|490.9|486.8|490.74|486.64|10
1636913560000|2021-11-14 18:12:40|490.91|486.81|490.92|486.82|490.97|486.87|490.9|486.8|19
1636913570000|2021-11-14 18:12:50|490.91|486.81|490.84|486.74|490.92|486.82|490.84|486.74|5
1636913580000|2021-11-14 18:13:00|490.82|486.72|490.75|486.65|490.82|486.72|490.72|486.62|14
1636913590000|2021-11-14 18:13:10|490.73|486.63|490.74|486.64|490.74|486.64|490.72|486.62|12
1636913600000|2021-11-14 18:13:20|490.73|486.63|490.65|486.55|490.74|486.64|490.65|486.55|11
1636913610000|2021-11-14 18:13:30|490.64|486.54|490.49|486.39|490.64|486.54|490.49|486.39|17
1636913620000|2021-11-14 18:13:40|490.4|486.3|490.37|486.27|490.41|486.31|490.37|486.27|13
1636913630000|2021-11-14 18:13:50|490.38|486.28|490.43|486.33|490.45|486.35|490.32|486.22|12
1636913640000|2021-11-14 18:14:00|490.45|486.35|490.46|486.36|490.48|486.38|490.45|486.35|6
1636913650000|2021-11-14 18:14:10|490.47|486.37|490.46|486.36|490.49|486.39|490.46|486.36|11
1636913660000|2021-11-14 18:14:20|490.45|486.35|490.66|486.56|490.67|486.57|490.45|486.35|11
1636913670000|2021-11-14 18:14:30|490.68|486.58|490.42|486.32|490.82|486.72|490.42|486.32|22
1636913680000|2021-11-14 18:14:40|490.4|486.3|490.41|486.31|490.42|486.32|490.36|486.26|15
1636913690000|2021-11-14 18:14:50|490.38|486.28|490.31|486.21|490.41|486.31|490.27|486.17|19
1636913700000|2021-11-14 18:15:00|490.3|486.2|490.3|486.2|490.33|486.23|490.21|486.11|21
1636913710000|2021-11-14 18:15:10|490.33|486.23|489.96|485.86|490.33|486.23|489.96|485.86|25
1636913720000|2021-11-14 18:15:20|489.97|485.87|489.9|485.8|489.97|485.87|489.89|485.79|15
1636913730000|2021-11-14 18:15:30|489.86|485.76|489.82|485.72|489.86|485.76|489.81|485.71|9
1636913740000|2021-11-14 18:15:40|489.83|485.73|489.97|485.87|489.99|485.89|489.83|485.73|13
1636913750000|2021-11-14 18:15:50|489.96|485.86|489.83|485.73|489.96|485.86|489.83|485.73|11
1636913760000|2021-11-14 18:16:00|489.82|485.72|489.69|485.59|489.82|485.72|489.68|485.58|19
1636913770000|2021-11-14 18:16:10|489.7|485.6|489.65|485.55|489.7|485.6|489.64|485.54|8
1636913780000|2021-11-14 18:16:20|489.64|485.54|489.6|485.5|489.7|485.6|489.6|485.5|16
1636913790000|2021-11-14 18:16:30|489.59|485.49|489.46|485.36|489.59|485.49|489.46|485.36|12
1636913800000|2021-11-14 18:16:40|489.45|485.35|489.42|485.32|489.47|485.37|489.42|485.32|13
1636913810000|2021-11-14 18:16:50|489.4|485.3|489.22|485.12|489.42|485.32|489.21|485.11|18
1636913820000|2021-11-14 18:17:00|489.21|485.11|489.28|485.18|489.28|485.18|489.17|485.07|14
1636913830000|2021-11-14 18:17:10|489.3|485.2|489.59|485.49|489.59|485.49|489.3|485.2|12
1636913840000|2021-11-14 18:17:20|489.58|485.48|489.53|485.43|489.64|485.54|489.53|485.43|11
1636913850000|2021-11-14 18:17:30|489.54|485.44|489.63|485.53|489.63|485.53|489.48|485.38|15
1636913860000|2021-11-14 18:17:40|489.58|485.48|489.61|485.51|489.64|485.54|489.58|485.48|12
1636913870000|2021-11-14 18:17:50|489.62|485.52|489.66|485.56|489.66|485.56|489.61|485.51|7
1636913880000|2021-11-14 18:18:00|489.67|485.57|489.45|485.35|489.67|485.57|489.45|485.35|15
1636913890000|2021-11-14 18:18:10|489.46|485.36|489.32|485.22|489.46|485.36|489.32|485.22|17
1636913900000|2021-11-14 18:18:20|489.31|485.21|489.3|485.2|489.35|485.25|489.29|485.19|19
1636913910000|2021-11-14 18:18:30|489.29|485.19|489.2|485.1|489.29|485.19|489.2|485.1|15
1636913920000|2021-11-14 18:18:40|489.19|485.09|489.13|485.03|489.19|485.09|489.13|485.03|16
1636913930000|2021-11-14 18:18:50|489.12|485.02|489.11|485.01|489.13|485.03|489.1|485|8
1636913940000|2021-11-14 18:19:00|489.07|484.97|489.12|485.02|489.12|485.02|489.02|484.92|17
1636913950000|2021-11-14 18:19:10|489.1|485|489.28|485.18|489.28|485.18|489.07|484.97|24
1636913960000|2021-11-14 18:19:20|489.29|485.19|489.3|485.2|489.3|485.2|489.27|485.17|7
1636913970000|2021-11-14 18:19:30|489.29|485.19|489.61|485.51|489.61|485.51|489.29|485.19|13
1636913980000|2021-11-14 18:19:40|489.63|485.53|489.54|485.44|489.63|485.53|489.47|485.37|13
1636913990000|2021-11-14 18:19:50|489.53|485.43|489.24|485.14|489.53|485.43|489.24|485.14|17
1636914000000|2021-11-14 18:20:00|489.23|485.13|488.94|484.84|489.24|485.14|488.93|484.83|20
1636914010000|2021-11-14 18:20:10|488.89|484.79|488.85|484.75|488.91|484.81|488.82|484.72|24
1636914020000|2021-11-14 18:20:20|488.83|484.73|488.8|484.7|488.84|484.74|488.79|484.69|11
1636914030000|2021-11-14 18:20:30|488.79|484.69|488.67|484.57|488.8|484.7|488.65|484.55|20
1636914040000|2021-11-14 18:20:40|488.66|484.56|488.65|484.55|488.66|484.56|488.52|484.42|14
1636914050000|2021-11-14 18:20:50|488.66|484.56|488.86|484.76|488.87|484.77|488.66|484.56|21
1636914060000|2021-11-14 18:21:00|488.85|484.75|488.87|484.77|488.9|484.8|488.84|484.74|12
1636914070000|2021-11-14 18:21:10|488.88|484.78|488.49|484.39|488.88|484.78|488.49|484.39|24
1636914080000|2021-11-14 18:21:20|488.48|484.38|488.44|484.34|488.49|484.39|488.26|484.16|22
1636914090000|2021-11-14 18:21:30|488.48|484.38|488.28|484.18|488.48|484.38|488.28|484.18|18
1636914100000|2021-11-14 18:21:40|488.29|484.19|488.23|484.13|488.29|484.19|488.21|484.11|12
1636914110000|2021-11-14 18:21:50|488.22|484.12|488.11|484.01|488.22|484.12|488.09|483.99|14
1636914120000|2021-11-14 18:22:00|488.12|484.02|487.88|483.78|488.14|484.04|487.88|483.78|21
1636914130000|2021-11-14 18:22:10|487.87|483.77|487.92|483.82|487.92|483.82|487.73|483.63|28
1636914140000|2021-11-14 18:22:20|487.91|483.81|487.71|483.61|487.92|483.82|487.7|483.6|23
1636914150000|2021-11-14 18:22:30|487.6|483.5|487.58|483.48|487.62|483.52|487.58|483.48|12
1636914160000|2021-11-14 18:22:40|487.59|483.49|487.61|483.51|487.61|483.51|487.59|483.49|3
1636914170000|2021-11-14 18:22:50|487.62|483.52|487.63|483.53|487.66|483.56|487.55|483.45|19
1636914180000|2021-11-14 18:23:00|487.62|483.52|487.67|483.57|487.74|483.64|487.61|483.51|19
1636914190000|2021-11-14 18:23:10|487.68|483.58|487.69|483.59|487.73|483.63|487.67|483.57|11
1636914200000|2021-11-14 18:23:20|487.67|483.57|487.71|483.61|487.72|483.62|487.66|483.56|13
1636914210000|2021-11-14 18:23:30|487.7|483.6|487.93|483.83|487.93|483.83|487.68|483.58|17
1636914220000|2021-11-14 18:23:40|487.95|483.85|488.27|484.17|488.33|484.23|487.95|483.85|18
1636914230000|2021-11-14 18:23:50|488.28|484.18|488.03|483.93|488.32|484.22|488.03|483.93|19
1636914240000|2021-11-14 18:24:00|488.02|483.92|488.06|483.96|488.06|483.96|488.01|483.91|6
1636914250000|2021-11-14 18:24:10|488.05|483.95|488.05|483.95|488.06|483.96|488.01|483.91|5
1636914260000|2021-11-14 18:24:20|488.07|483.97|488.27|484.17|488.28|484.18|488.07|483.97|27
1636914270000|2021-11-14 18:24:30|488.26|484.16|488.41|484.31|488.42|484.32|488.26|484.16|19
1636914280000|2021-11-14 18:24:40|488.4|484.3|488.52|484.42|488.52|484.42|488.4|484.3|16
1636914290000|2021-11-14 18:24:50|488.5|484.4|488.58|484.48|488.6|484.5|488.5|484.4|17
1636914300000|2021-11-14 18:25:00|488.56|484.46|488.55|484.45|488.56|484.46|488.4|484.3|17
1636914310000|2021-11-14 18:25:10|488.56|484.46|488.65|484.55|488.65|484.55|488.56|484.46|17
1636914320000|2021-11-14 18:25:20|488.66|484.56|488.9|484.8|488.9|484.8|488.66|484.56|19
1636914330000|2021-11-14 18:25:30|488.91|484.81|489.02|484.92|489.06|484.96|488.9|484.8|15
1636914340000|2021-11-14 18:25:40|489.05|484.95|489.15|485.05|489.17|485.07|489.05|484.95|21
1636914350000|2021-11-14 18:25:50|489.18|485.08|489.22|485.12|489.23|485.13|489.18|485.08|14
1636914360000|2021-11-14 18:26:00|489.24|485.14|489.52|485.42|489.53|485.43|489.22|485.12|16
1636914370000|2021-11-14 18:26:10|489.53|485.43|489.7|485.6|489.71|485.61|489.53|485.43|9
1636914380000|2021-11-14 18:26:20|489.69|485.59|489.44|485.34|489.69|485.59|489.44|485.34|16
1636914390000|2021-11-14 18:26:30|489.43|485.33|489.34|485.24|489.43|485.33|489.28|485.18|22
1636914400000|2021-11-14 18:26:40|489.33|485.23|489.34|485.24|489.34|485.24|489.33|485.23|2
1636914410000|2021-11-14 18:26:50|489.33|485.23|488.97|484.87|489.33|485.23|488.96|484.86|16
1636914420000|2021-11-14 18:27:00|488.92|484.82|488.87|484.77|488.92|484.82|488.79|484.69|15
1636914430000|2021-11-14 18:27:10|488.86|484.76|489.07|484.97|489.07|484.97|488.86|484.76|13
1636914440000|2021-11-14 18:27:20|489.08|484.98|489.14|485.04|489.16|485.06|489.08|484.98|11
1636914450000|2021-11-14 18:27:30|489.13|485.03|488.79|484.69|489.15|485.05|488.78|484.68|20
1636914460000|2021-11-14 18:27:40|488.78|484.68|488.78|484.68|488.8|484.7|488.77|484.67|7
1636914470000|2021-11-14 18:27:50|488.79|484.69|488.64|484.54|488.8|484.7|488.64|484.54|9
1636914480000|2021-11-14 18:28:00|488.62|484.52|488.48|484.38|488.63|484.53|488.46|484.36|19
1636914490000|2021-11-14 18:28:10|488.47|484.37|488.21|484.11|488.49|484.39|488.2|484.1|24
1636914500000|2021-11-14 18:28:20|488.18|484.08|488.11|484.01|488.18|484.08|488.11|484.01|15
1636914510000|2021-11-14 18:28:30|488.13|484.03|488.05|483.95|488.13|484.03|488.02|483.92|17
1636914520000|2021-11-14 18:28:40|488.04|483.94|488.02|483.92|488.05|483.95|487.98|483.88|10
1636914530000|2021-11-14 18:28:50|488.03|483.93|487.96|483.86|488.03|483.93|487.96|483.86|16
1636914540000|2021-11-14 18:29:00|487.97|483.87|488.19|484.09|488.25|484.15|487.97|483.87|16
1636914550000|2021-11-14 18:29:10|488.18|484.08|488.03|483.93|488.21|484.11|488.03|483.93|19
1636914560000|2021-11-14 18:29:20|488.02|483.92|488.05|483.95|488.05|483.95|488.02|483.92|7
1636914570000|2021-11-14 18:29:30|488.02|483.92|487.93|483.83|488.03|483.93|487.93|483.83|10
1636914580000|2021-11-14 18:29:40|487.92|483.82|487.87|483.77|487.92|483.82|487.87|483.77|8
1636914590000|2021-11-14 18:29:50|487.82|483.72|487.66|483.56|487.82|483.72|487.66|483.56|10
1636914600000|2021-11-14 18:30:00|487.65|483.55|487.65|483.55|487.66|483.56|487.59|483.49|6
1636914610000|2021-11-14 18:30:10|487.66|483.56|487.78|483.68|487.78|483.68|487.66|483.56|22
1636914620000|2021-11-14 18:30:20|487.79|483.69|487.66|483.56|487.81|483.71|487.66|483.56|7
1636914630000|2021-11-14 18:30:30|487.67|483.57|487.48|483.38|487.67|483.57|487.48|483.38|15
1636914640000|2021-11-14 18:30:40|487.47|483.37|487.36|483.26|487.48|483.38|487.36|483.26|11
1636914660000|2021-11-14 18:31:00|487.37|483.27|487.37|483.27|487.43|483.33|487.36|483.26|7
1636914670000|2021-11-14 18:31:10|487.43|483.33|487.5|483.4|487.5|483.4|487.43|483.33|5
1636914680000|2021-11-14 18:31:20|487.52|483.42|488.05|483.95|488.05|483.95|487.52|483.42|22
1636914690000|2021-11-14 18:31:30|488.07|483.97|488.18|484.08|488.18|484.08|488.07|483.97|13
1636914700000|2021-11-14 18:31:40|488.16|484.06|488.29|484.19|488.39|484.29|488.16|484.06|21
1636914710000|2021-11-14 18:31:50|488.28|484.18|487.88|483.78|488.28|484.18|487.84|483.74|23
1636914720000|2021-11-14 18:32:00|487.87|483.77|488.01|483.91|488.02|483.92|487.86|483.76|17
1636914730000|2021-11-14 18:32:10|488|483.9|487.81|483.71|488|483.9|487.81|483.71|9
1636914740000|2021-11-14 18:32:20|487.82|483.72|487.96|483.86|487.96|483.86|487.78|483.68|14
1636914750000|2021-11-14 18:32:30|487.97|483.87|488.1|484|488.11|484.01|487.97|483.87|9
1636914760000|2021-11-14 18:32:40|488.12|484.02|488.11|484.01|488.14|484.04|488.1|484|4
1636914770000|2021-11-14 18:32:50|488.12|484.02|488.12|484.02|488.13|484.03|488.12|484.02|7
1636914780000|2021-11-14 18:33:00|488.11|484.01|488.1|484|488.11|484.01|488.09|483.99|5
1636914790000|2021-11-14 18:33:10|488.12|484.02|487.97|483.87|488.12|484.02|487.97|483.87|5
1636914800000|2021-11-14 18:33:20|487.95|483.85|488|483.9|488.01|483.91|487.95|483.85|6
1636914810000|2021-11-14 18:33:30|487.99|483.89|487.84|483.74|487.99|483.89|487.84|483.74|8
1636914820000|2021-11-14 18:33:40|487.83|483.73|487.83|483.73|487.83|483.73|487.83|483.73|1
1636914830000|2021-11-14 18:33:50|487.81|483.71|487.82|483.72|487.82|483.72|487.81|483.71|2
1636914840000|2021-11-14 18:34:00|487.75|483.65|487.75|483.65|487.75|483.65|487.75|483.65|1
1636914850000|2021-11-14 18:34:10|487.74|483.64|487.71|483.61|487.74|483.64|487.71|483.61|5
1636914860000|2021-11-14 18:34:20|487.7|483.6|487.68|483.58|487.7|483.6|487.68|483.58|3
1636914870000|2021-11-14 18:34:30|487.67|483.57|487.73|483.63|487.73|483.63|487.67|483.57|8
1636914880000|2021-11-14 18:34:40|487.76|483.66|487.85|483.75|487.88|483.78|487.76|483.66|11
1636914890000|2021-11-14 18:34:50|487.86|483.76|487.9|483.8|487.9|483.8|487.86|483.76|8
1636914900000|2021-11-14 18:35:00|487.89|483.79|487.88|483.78|487.91|483.81|487.88|483.78|9
1636914910000|2021-11-14 18:35:10|487.9|483.8|487.84|483.74|487.9|483.8|487.83|483.73|5
1636914920000|2021-11-14 18:35:20|487.85|483.75|487.89|483.79|487.93|483.83|487.85|483.75|15
1636914930000|2021-11-14 18:35:30|487.9|483.8|487.85|483.75|487.91|483.81|487.84|483.74|9
1636914940000|2021-11-14 18:35:40|487.88|483.78|487.91|483.81|487.91|483.81|487.87|483.77|5
1636914950000|2021-11-14 18:35:50|487.9|483.8|487.87|483.77|487.96|483.86|487.86|483.76|10
1636914960000|2021-11-14 18:36:00|487.88|483.78|487.88|483.78|487.88|483.78|487.86|483.76|9
1636914970000|2021-11-14 18:36:10|487.87|483.77|487.87|483.77|487.87|483.77|487.86|483.76|7
1636914980000|2021-11-14 18:36:20|487.88|483.78|487.85|483.75|487.88|483.78|487.85|483.75|6
1636914990000|2021-11-14 18:36:30|487.83|483.73|487.79|483.69|487.83|483.73|487.76|483.66|13
1636915010000|2021-11-14 18:36:50|487.8|483.7|487.8|483.7|487.81|483.71|487.8|483.7|5
1636915020000|2021-11-14 18:37:00|487.79|483.69|487.77|483.67|487.8|483.7|487.77|483.67|6
1636915030000|2021-11-14 18:37:10|487.78|483.68|487.8|483.7|487.82|483.72|487.78|483.68|5
1636915040000|2021-11-14 18:37:20|487.81|483.71|487.6|483.5|487.81|483.71|487.59|483.49|13
1636915050000|2021-11-14 18:37:30|487.59|483.49|487.73|483.63|487.74|483.64|487.58|483.48|15
1636915060000|2021-11-14 18:37:40|487.72|483.62|487.76|483.66|487.76|483.66|487.72|483.62|8
1636915070000|2021-11-14 18:37:50|487.75|483.65|487.74|483.64|487.75|483.65|487.74|483.64|2
1636915110000|2021-11-14 18:38:30|487.76|483.66|487.97|483.87|487.97|483.87|487.76|483.66|9
1636915120000|2021-11-14 18:38:40|488.04|483.94|488.16|484.06|488.16|484.06|488.04|483.94|8
1636915130000|2021-11-14 18:38:50|488.21|484.11|488.35|484.25|488.35|484.25|488.21|484.11|12
1636915140000|2021-11-14 18:39:00|488.34|484.24|488.42|484.32|488.44|484.34|488.34|484.24|6
1636915150000|2021-11-14 18:39:10|488.48|484.38|488.57|484.47|488.57|484.47|488.48|484.38|18
1636915160000|2021-11-14 18:39:20|488.58|484.48|488.46|484.36|488.59|484.49|488.45|484.35|15
1636915170000|2021-11-14 18:39:30|488.47|484.37|488.51|484.41|488.51|484.41|488.46|484.36|15
1636915180000|2021-11-14 18:39:40|488.53|484.43|488.55|484.45|488.58|484.48|488.53|484.43|10
1636915190000|2021-11-14 18:39:50|488.53|484.43|488.55|484.45|488.55|484.45|488.53|484.43|2
1636915200000|2021-11-14 18:40:00|488.56|484.46|488.53|484.43|488.56|484.46|488.52|484.42|6
1636915210000|2021-11-14 18:40:10|488.47|484.37|488.45|484.35|488.47|484.37|488.43|484.33|10
1636915220000|2021-11-14 18:40:20|488.43|484.33|488.35|484.25|488.44|484.34|488.35|484.25|9
1636915230000|2021-11-14 18:40:30|488.34|484.24|488.17|484.07|488.35|484.25|488.17|484.07|22
1636915240000|2021-11-14 18:40:40|488.18|484.08|488.07|483.97|488.18|484.08|488.05|483.95|21
1636915250000|2021-11-14 18:40:50|488.05|483.95|488.07|483.97|488.07|483.97|488.05|483.95|2
1636915260000|2021-11-14 18:41:00|488.02|483.92|488.03|483.93|488.03|483.93|488.02|483.92|4
1636915270000|2021-11-14 18:41:10|488.04|483.94|488.04|483.94|488.05|483.95|488.03|483.93|5
1636915280000|2021-11-14 18:41:20|488.05|483.95|488.03|483.93|488.08|483.98|488.02|483.92|9
1636915290000|2021-11-14 18:41:30|488.02|483.92|488.03|483.93|488.05|483.95|488.02|483.92|8
1636915300000|2021-11-14 18:41:40|488.01|483.91|488.01|483.91|488.02|483.92|488.01|483.91|3
1636915310000|2021-11-14 18:41:50|488.02|483.92|488.02|483.92|488.04|483.94|488.02|483.92|5
1636915320000|2021-11-14 18:42:00|488.03|483.93|488.12|484.02|488.19|484.09|488.03|483.93|15
1636915330000|2021-11-14 18:42:10|488.1|484|488.06|483.96|488.1|484|488.06|483.96|3
1636915340000|2021-11-14 18:42:20|488.05|483.95|488.04|483.94|488.05|483.95|488|483.9|6
1636915350000|2021-11-14 18:42:30|488|483.9|488|483.9|488|483.9|488|483.9|1
1636915360000|2021-11-14 18:42:40|487.99|483.89|487.89|483.79|487.99|483.89|487.89|483.79|14
1636915370000|2021-11-14 18:42:50|487.88|483.78|487.78|483.68|487.89|483.79|487.77|483.67|10
1636915380000|2021-11-14 18:43:00|487.74|483.64|487.74|483.64|487.76|483.66|487.74|483.64|5
1636915390000|2021-11-14 18:43:10|487.73|483.63|487.73|483.63|487.74|483.64|487.73|483.63|5
1636915400000|2021-11-14 18:43:20|487.74|483.64|487.74|483.64|487.75|483.65|487.74|483.64|3
1636915410000|2021-11-14 18:43:30|487.75|483.65|487.71|483.61|487.76|483.66|487.71|483.61|9
1636915420000|2021-11-14 18:43:40|487.72|483.62|487.7|483.6|487.72|483.62|487.69|483.59|8
1636915430000|2021-11-14 18:43:50|487.72|483.62|487.74|483.64|487.74|483.64|487.72|483.62|2
1636915440000|2021-11-14 18:44:00|487.73|483.63|487.72|483.62|487.73|483.63|487.72|483.62|2
1636915450000|2021-11-14 18:44:10|487.71|483.61|487.65|483.55|487.72|483.62|487.64|483.54|14
1636915460000|2021-11-14 18:44:20|487.64|483.54|487.61|483.51|487.65|483.55|487.6|483.5|10
1636915470000|2021-11-14 18:44:30|487.6|483.5|487.69|483.59|487.69|483.59|487.6|483.5|6
1636915480000|2021-11-14 18:44:40|487.7|483.6|487.77|483.67|487.77|483.67|487.7|483.6|9
1636915490000|2021-11-14 18:44:50|487.78|483.68|487.88|483.78|487.88|483.78|487.78|483.68|12
1636915500000|2021-11-14 18:45:00|487.87|483.77|487.82|483.72|487.94|483.84|487.82|483.72|14
1636915510000|2021-11-14 18:45:10|487.81|483.71|487.75|483.65|487.83|483.73|487.71|483.61|22
1636915520000|2021-11-14 18:45:20|487.76|483.66|487.71|483.61|487.76|483.66|487.68|483.58|16
1636915530000|2021-11-14 18:45:30|487.72|483.62|487.86|483.76|487.86|483.76|487.72|483.62|14
1636915540000|2021-11-14 18:45:40|487.87|483.77|487.76|483.66|487.87|483.77|487.75|483.65|8
1636915550000|2021-11-14 18:45:50|487.75|483.65|487.73|483.63|487.75|483.65|487.72|483.62|14
1636915560000|2021-11-14 18:46:00|487.74|483.64|487.84|483.74|487.84|483.74|487.64|483.54|16
1636915570000|2021-11-14 18:46:10|487.86|483.76|487.99|483.89|487.99|483.89|487.84|483.74|18
1636915580000|2021-11-14 18:46:20|487.98|483.88|488.27|484.17|488.27|484.17|487.98|483.88|20
1636915590000|2021-11-14 18:46:30|488.24|484.14|488.23|484.13|488.27|484.17|488.23|484.13|14
1636915600000|2021-11-14 18:46:40|488.25|484.15|488.25|484.15|488.27|484.17|488.23|484.13|8
1636915610000|2021-11-14 18:46:50|488.26|484.16|487.97|483.87|488.26|484.16|487.97|483.87|17
1636915620000|2021-11-14 18:47:00|487.94|483.84|487.81|483.71|487.94|483.84|487.81|483.71|12
1636915630000|2021-11-14 18:47:10|487.8|483.7|487.64|483.54|487.8|483.7|487.64|483.54|9
1636915640000|2021-11-14 18:47:20|487.63|483.53|487.63|483.53|487.64|483.54|487.63|483.53|3
1636915650000|2021-11-14 18:47:30|487.62|483.52|487.63|483.53|487.64|483.54|487.62|483.52|6
1636915660000|2021-11-14 18:47:40|487.61|483.51|487.31|483.21|487.61|483.51|487.31|483.21|21
1636915670000|2021-11-14 18:47:50|487.32|483.22|487.32|483.22|487.34|483.24|487.32|483.22|9
1636915680000|2021-11-14 18:48:00|487.34|483.24|487.5|483.4|487.5|483.4|487.34|483.24|10
1636915690000|2021-11-14 18:48:10|487.51|483.41|487.53|483.43|487.56|483.46|487.5|483.4|10
1636915700000|2021-11-14 18:48:20|487.54|483.44|487.5|483.4|487.54|483.44|487.49|483.39|14
1636915710000|2021-11-14 18:48:30|487.51|483.41|487.53|483.43|487.53|483.43|487.48|483.38|6
1636915720000|2021-11-14 18:48:40|487.52|483.42|487.53|483.43|487.54|483.44|487.52|483.42|12
1636915730000|2021-11-14 18:48:50|487.54|483.44|487.53|483.43|487.55|483.45|487.53|483.43|12
1636915740000|2021-11-14 18:49:00|487.54|483.44|487.54|483.44|487.55|483.45|487.53|483.43|6
1636915750000|2021-11-14 18:49:10|487.55|483.45|487.6|483.5|487.6|483.5|487.54|483.44|8
1636915760000|2021-11-14 18:49:20|487.59|483.49|487.58|483.48|487.59|483.49|487.58|483.48|2
1636915770000|2021-11-14 18:49:30|487.59|483.49|487.38|483.28|487.59|483.49|487.37|483.27|15
1636915780000|2021-11-14 18:49:40|487.37|483.27|487.38|483.28|487.38|483.28|487.37|483.27|4
1636915790000|2021-11-14 18:49:50|487.37|483.27|487.31|483.21|487.37|483.27|487.31|483.21|9
1636915800000|2021-11-14 18:50:00|487.32|483.22|487.32|483.22|487.32|483.22|487.32|483.22|1
1636915810000|2021-11-14 18:50:10|487.33|483.23|487.31|483.21|487.33|483.23|487.31|483.21|5
1636915820000|2021-11-14 18:50:20|487.32|483.22|487.3|483.2|487.32|483.22|487.29|483.19|4
1636915830000|2021-11-14 18:50:30|487.28|483.18|487.28|483.18|487.29|483.19|487.28|483.18|3
1636915840000|2021-11-14 18:50:40|487.29|483.19|487.3|483.2|487.3|483.2|487.28|483.18|4
1636915850000|2021-11-14 18:50:50|487.29|483.19|487.31|483.21|487.31|483.21|487.29|483.19|3
1636915860000|2021-11-14 18:51:00|487.3|483.2|487.3|483.2|487.3|483.2|487.3|483.2|1
1636915870000|2021-11-14 18:51:10|487.28|483.18|487.28|483.18|487.28|483.18|487.27|483.17|3
1636915880000|2021-11-14 18:51:20|487.3|483.2|487.3|483.2|487.3|483.2|487.28|483.18|5
1636915900000|2021-11-14 18:51:40|487.31|483.21|487.3|483.2|487.31|483.21|487.29|483.19|6
1636915910000|2021-11-14 18:51:50|487.31|483.21|487.3|483.2|487.31|483.21|487.3|483.2|2
1636915930000|2021-11-14 18:52:10|487.31|483.21|487.3|483.2|487.31|483.21|487.3|483.2|2
1636915940000|2021-11-14 18:52:20|487.31|483.21|487.3|483.2|487.31|483.21|487.3|483.2|4
1636915950000|2021-11-14 18:52:30|487.31|483.21|487.3|483.2|487.32|483.22|487.29|483.19|6
1636915960000|2021-11-14 18:52:40|487.31|483.21|487.42|483.32|487.45|483.35|487.31|483.21|14
1636915970000|2021-11-14 18:52:50|487.41|483.31|487.53|483.43|487.53|483.43|487.41|483.31|16
1636915980000|2021-11-14 18:53:00|487.56|483.46|487.95|483.85|487.97|483.87|487.56|483.46|23
1636915990000|2021-11-14 18:53:10|487.94|483.84|487.83|483.73|488.07|483.97|487.81|483.71|29
1636916000000|2021-11-14 18:53:20|487.86|483.76|487.71|483.61|487.86|483.76|487.64|483.54|17
1636916010000|2021-11-14 18:53:30|487.73|483.63|487.78|483.68|487.78|483.68|487.64|483.54|24
1636916020000|2021-11-14 18:53:40|487.77|483.67|487.65|483.55|487.77|483.67|487.65|483.55|11
1636916030000|2021-11-14 18:53:50|487.66|483.56|487.66|483.56|487.66|483.56|487.65|483.55|7
1636916040000|2021-11-14 18:54:00|487.68|483.58|487.66|483.56|487.68|483.58|487.64|483.54|12
1636916050000|2021-11-14 18:54:10|487.65|483.55|487.64|483.54|487.65|483.55|487.63|483.53|8
1636916060000|2021-11-14 18:54:20|487.65|483.55|487.72|483.62|487.73|483.63|487.65|483.55|11
1636916070000|2021-11-14 18:54:30|487.73|483.63|487.64|483.54|487.73|483.63|487.64|483.54|13
1636916080000|2021-11-14 18:54:40|487.65|483.55|487.67|483.57|487.67|483.57|487.65|483.55|8
1636916090000|2021-11-14 18:54:50|487.68|483.58|487.7|483.6|487.7|483.6|487.67|483.57|6
1636916100000|2021-11-14 18:55:00|487.71|483.61|487.69|483.59|487.71|483.61|487.69|483.59|5
1636916110000|2021-11-14 18:55:10|487.65|483.55|487.63|483.53|487.65|483.55|487.62|483.52|11
1636916120000|2021-11-14 18:55:20|487.61|483.51|487.63|483.53|487.64|483.54|487.58|483.48|12
1636916130000|2021-11-14 18:55:30|487.62|483.52|487.57|483.47|487.62|483.52|487.57|483.47|7
1636916140000|2021-11-14 18:55:40|487.56|483.46|487.56|483.46|487.57|483.47|487.55|483.45|5
1636916150000|2021-11-14 18:55:50|487.57|483.47|487.67|483.57|487.67|483.57|487.55|483.45|17
1636916160000|2021-11-14 18:56:00|487.66|483.56|487.7|483.6|487.7|483.6|487.65|483.55|8
1636916170000|2021-11-14 18:56:10|487.71|483.61|487.66|483.56|487.71|483.61|487.65|483.55|12
1636916180000|2021-11-14 18:56:20|487.65|483.55|487.66|483.56|487.67|483.57|487.65|483.55|4
1636916190000|2021-11-14 18:56:30|487.65|483.55|487.68|483.58|487.68|483.58|487.65|483.55|4
1636916200000|2021-11-14 18:56:40|487.69|483.59|487.99|483.89|487.99|483.89|487.68|483.58|23
1636916210000|2021-11-14 18:56:50|487.98|483.88|488.13|484.03|488.13|484.03|487.98|483.88|16
1636916220000|2021-11-14 18:57:00|488.09|483.99|487.96|483.86|488.09|483.99|487.96|483.86|15
1636916230000|2021-11-14 18:57:10|487.97|483.87|488|483.9|488|483.9|487.97|483.87|2
1636916240000|2021-11-14 18:57:20|487.97|483.87|487.85|483.75|487.97|483.87|487.85|483.75|9
1636916250000|2021-11-14 18:57:30|487.86|483.76|487.8|483.7|487.87|483.77|487.8|483.7|21
1636916260000|2021-11-14 18:57:40|487.81|483.71|487.86|483.76|487.88|483.78|487.81|483.71|8
1636916270000|2021-11-14 18:57:50|487.85|483.75|487.82|483.72|487.86|483.76|487.81|483.71|6
1636916280000|2021-11-14 18:58:00|487.83|483.73|487.83|483.73|487.83|483.73|487.82|483.72|3
1636916290000|2021-11-14 18:58:10|487.82|483.72|487.8|483.7|487.83|483.73|487.8|483.7|7
1636916300000|2021-11-14 18:58:20|487.79|483.69|487.96|483.86|487.97|483.87|487.79|483.69|13
1636916310000|2021-11-14 18:58:30|487.98|483.88|488.02|483.92|488.12|484.02|487.98|483.88|19
1636916320000|2021-11-14 18:58:40|488.03|483.93|488.38|484.28|488.39|484.29|488.03|483.93|25
1636916330000|2021-11-14 18:58:50|488.39|484.29|488.24|484.14|488.39|484.29|488.21|484.11|18
1636916340000|2021-11-14 18:59:00|488.23|484.13|487.96|483.86|488.23|484.13|487.95|483.85|23
1636916350000|2021-11-14 18:59:10|487.97|483.87|487.8|483.7|487.97|483.87|487.8|483.7|16
1636916360000|2021-11-14 18:59:20|487.78|483.68|487.37|483.27|487.78|483.68|487.36|483.26|20
1636916370000|2021-11-14 18:59:30|487.39|483.29|487.52|483.42|487.52|483.42|487.39|483.29|11
1636916380000|2021-11-14 18:59:40|487.5|483.4|487.6|483.5|487.61|483.51|487.48|483.38|20
1636916390000|2021-11-14 18:59:50|487.58|483.48|487.55|483.45|487.59|483.49|487.55|483.45|6
1636916400000|2021-11-14 19:00:00|487.56|483.46|487.48|483.38|487.56|483.46|487.45|483.35|13
1636916410000|2021-11-14 19:00:10|487.47|483.37|487.32|483.22|487.51|483.41|487.32|483.22|12
1636916420000|2021-11-14 19:00:20|487.31|483.21|487.33|483.23|487.36|483.26|487.27|483.17|14
1636916430000|2021-11-14 19:00:30|487.32|483.22|487.48|483.38|487.48|483.38|487.32|483.22|20
1636916440000|2021-11-14 19:00:40|487.5|483.4|487.49|483.39|487.51|483.41|487.46|483.36|16
1636916450000|2021-11-14 19:00:50|487.51|483.41|487.66|483.56|487.68|483.58|487.51|483.41|13
1636916460000|2021-11-14 19:01:00|487.67|483.57|487.74|483.64|487.76|483.66|487.67|483.57|13
1636916470000|2021-11-14 19:01:10|487.78|483.68|487.82|483.72|487.82|483.72|487.78|483.68|4
1636916480000|2021-11-14 19:01:20|487.81|483.71|488.04|483.94|488.04|483.94|487.8|483.7|15
1636916490000|2021-11-14 19:01:30|488.07|483.97|488.01|483.91|488.07|483.97|487.99|483.89|8
1636916500000|2021-11-14 19:01:40|487.99|483.89|488.02|483.92|488.02|483.92|487.99|483.89|3
1636916510000|2021-11-14 19:01:50|488.05|483.95|488|483.9|488.09|483.99|488|483.9|15
1636916520000|2021-11-14 19:02:00|488.03|483.93|487.89|483.79|488.03|483.93|487.89|483.79|21
1636916530000|2021-11-14 19:02:10|487.87|483.77|487.89|483.79|487.89|483.79|487.87|483.77|2
1636916540000|2021-11-14 19:02:20|487.88|483.78|487.89|483.79|487.89|483.79|487.88|483.78|2
1636916550000|2021-11-14 19:02:30|487.88|483.78|487.89|483.79|487.89|483.79|487.88|483.78|2
1636916560000|2021-11-14 19:02:40|487.88|483.78|487.89|483.79|487.89|483.79|487.88|483.78|2
1636916570000|2021-11-14 19:02:50|487.9|483.8|487.92|483.82|487.92|483.82|487.89|483.79|6
1636916580000|2021-11-14 19:03:00|487.91|483.81|487.91|483.81|487.92|483.82|487.91|483.81|5
1636916590000|2021-11-14 19:03:10|487.92|483.82|487.57|483.47|487.92|483.82|487.57|483.47|21
1636916600000|2021-11-14 19:03:20|487.58|483.48|487.58|483.48|487.58|483.48|487.58|483.48|1
1636916610000|2021-11-14 19:03:30|487.56|483.46|487.51|483.41|487.56|483.46|487.5|483.4|5
1636916620000|2021-11-14 19:03:40|487.5|483.4|487.38|483.28|487.5|483.4|487.38|483.28|12
1636916630000|2021-11-14 19:03:50|487.37|483.27|487.3|483.2|487.37|483.27|487.29|483.19|10
1636916640000|2021-11-14 19:04:00|487.29|483.19|487.3|483.2|487.3|483.2|487.28|483.18|6
1636916650000|2021-11-14 19:04:10|487.28|483.18|487.23|483.13|487.29|483.19|487.22|483.12|13
1636916660000|2021-11-14 19:04:20|487.22|483.12|487.2|483.1|487.23|483.13|487.2|483.1|8
1636916670000|2021-11-14 19:04:30|487.19|483.09|487.17|483.07|487.19|483.09|487.13|483.03|6
1636916680000|2021-11-14 19:04:40|487.16|483.06|487.15|483.05|487.17|483.07|487.13|483.03|5
1636916690000|2021-11-14 19:04:50|487.13|483.03|486.95|482.85|487.15|483.05|486.95|482.85|15
1636916700000|2021-11-14 19:05:00|486.93|482.83|486.7|482.6|486.95|482.85|486.7|482.6|17
1636916710000|2021-11-14 19:05:10|486.71|482.61|486.66|482.56|486.72|482.62|486.64|482.54|10
1636916720000|2021-11-14 19:05:20|486.65|482.55|486.69|482.59|486.7|482.6|486.64|482.54|9
1636916730000|2021-11-14 19:05:30|486.67|482.57|486.78|482.68|486.88|482.78|486.67|482.57|13
1636916740000|2021-11-14 19:05:40|486.79|482.69|486.86|482.76|486.86|482.76|486.72|482.62|20
1636916750000|2021-11-14 19:05:50|486.88|482.78|486.83|482.73|486.93|482.83|486.82|482.72|16
1636916760000|2021-11-14 19:06:00|486.82|482.72|486.67|482.57|486.82|482.72|486.65|482.55|22
1636916770000|2021-11-14 19:06:10|486.63|482.53|486.66|482.56|486.69|482.59|486.61|482.51|17
1636916780000|2021-11-14 19:06:20|486.65|482.55|486.72|482.62|486.72|482.62|486.63|482.53|14
1636916790000|2021-11-14 19:06:30|486.75|482.65|486.69|482.59|486.75|482.65|486.69|482.59|6
1636916800000|2021-11-14 19:06:40|486.68|482.58|486.65|482.55|486.68|482.58|486.65|482.55|3
1636916810000|2021-11-14 19:06:50|486.62|482.52|486.62|482.52|486.63|482.53|486.62|482.52|7
1636916820000|2021-11-14 19:07:00|486.63|482.53|486.61|482.51|486.64|482.54|486.61|482.51|15
1636916830000|2021-11-14 19:07:10|486.62|482.52|486.57|482.47|486.62|482.52|486.57|482.47|10
1636916840000|2021-11-14 19:07:20|486.56|482.46|486.41|482.31|486.57|482.47|486.41|482.31|16
1636916850000|2021-11-14 19:07:30|486.42|482.32|486.2|482.1|486.43|482.33|486.2|482.1|21
1636916860000|2021-11-14 19:07:40|486.19|482.09|486.19|482.09|486.21|482.11|486.17|482.07|14
1636916870000|2021-11-14 19:07:50|486.2|482.1|486.23|482.13|486.25|482.15|486.18|482.08|28
1636916880000|2021-11-14 19:08:00|486.24|482.14|486.2|482.1|486.24|482.14|486.17|482.07|12
1636916890000|2021-11-14 19:08:10|486.19|482.09|486.24|482.14|486.28|482.18|486.19|482.09|10
1636916900000|2021-11-14 19:08:20|486.22|482.12|486.21|482.11|486.22|482.12|486.19|482.09|13
1636916910000|2021-11-14 19:08:30|486.15|482.05|486.09|481.99|486.16|482.06|486.09|481.99|11
1636916920000|2021-11-14 19:08:40|486.07|481.97|486.07|481.97|486.07|481.97|486.05|481.95|5
1636916930000|2021-11-14 19:08:50|486.06|481.96|486.11|482.01|486.11|482.01|486.06|481.96|13
1636916940000|2021-11-14 19:09:00|486.12|482.02|486.11|482.01|486.12|482.02|486.09|481.99|7
1636916950000|2021-11-14 19:09:10|486.1|482|486.03|481.93|486.1|482|486.03|481.93|12
1636916960000|2021-11-14 19:09:20|486.04|481.94|486.01|481.91|486.05|481.95|486.01|481.91|12
1636916970000|2021-11-14 19:09:30|486.03|481.93|485.89|481.79|486.03|481.93|485.89|481.79|10
1636916980000|2021-11-14 19:09:40|485.88|481.78|485.7|481.6|485.88|481.78|485.7|481.6|14
1636916990000|2021-11-14 19:09:50|485.69|481.59|485.49|481.39|485.69|481.59|485.49|481.39|15
1636917000000|2021-11-14 19:10:00|485.5|481.4|485.68|481.58|485.68|481.58|485.5|481.4|18
1636917010000|2021-11-14 19:10:10|485.69|481.59|486.01|481.91|486.02|481.92|485.69|481.59|27
1636917020000|2021-11-14 19:10:20|486.09|481.99|486.13|482.03|486.15|482.05|486.09|481.99|14
1636917030000|2021-11-14 19:10:30|486.14|482.04|486.12|482.02|486.14|482.04|486.12|482.02|3
1636917040000|2021-11-14 19:10:40|486.16|482.06|485.79|481.69|486.16|482.06|485.78|481.68|18
1636917050000|2021-11-14 19:10:50|485.78|481.68|485.8|481.7|485.8|481.7|485.77|481.67|7
1636917060000|2021-11-14 19:11:00|485.79|481.69|485.49|481.39|485.79|481.69|485.47|481.37|12
1636917070000|2021-11-14 19:11:10|485.48|481.38|485.77|481.67|485.77|481.67|485.47|481.37|25
1636917080000|2021-11-14 19:11:20|485.78|481.68|485.85|481.75|485.85|481.75|485.77|481.67|14
1636917090000|2021-11-14 19:11:30|485.86|481.76|485.86|481.76|485.87|481.77|485.84|481.74|10
1636917100000|2021-11-14 19:11:40|485.85|481.75|485.68|481.58|485.87|481.77|485.66|481.56|15
1636917110000|2021-11-14 19:11:50|485.66|481.56|485.65|481.55|485.68|481.58|485.64|481.54|11
1636917120000|2021-11-14 19:12:00|485.66|481.56|485.61|481.51|485.67|481.57|485.61|481.51|18
1636917130000|2021-11-14 19:12:10|485.62|481.52|485.61|481.51|485.62|481.52|485.61|481.51|8
1636917140000|2021-11-14 19:12:20|485.6|481.5|485.61|481.51|485.62|481.52|485.6|481.5|6
1636917150000|2021-11-14 19:12:30|485.65|481.55|485.86|481.76|485.87|481.77|485.62|481.52|18
1636917160000|2021-11-14 19:12:40|485.91|481.81|485.85|481.75|485.93|481.83|485.84|481.74|8
1636917170000|2021-11-14 19:12:50|485.78|481.68|485.71|481.61|485.79|481.69|485.64|481.54|22
1636917180000|2021-11-14 19:13:00|485.69|481.59|485.73|481.63|485.81|481.71|485.68|481.58|21
1636917190000|2021-11-14 19:13:10|485.71|481.61|485.74|481.64|485.76|481.66|485.71|481.61|9
1636917200000|2021-11-14 19:13:20|485.72|481.62|485.71|481.61|485.74|481.64|485.7|481.6|11
1636917210000|2021-11-14 19:13:30|485.69|481.59|485.66|481.56|485.73|481.63|485.66|481.56|14
1636917220000|2021-11-14 19:13:40|485.64|481.54|485.62|481.52|485.65|481.55|485.62|481.52|5
1636917230000|2021-11-14 19:13:50|485.63|481.53|485.51|481.41|485.63|481.53|485.51|481.41|9
1636917240000|2021-11-14 19:14:00|485.5|481.4|485.48|481.38|485.51|481.41|485.45|481.35|14
1636917250000|2021-11-14 19:14:10|485.49|481.39|485.45|481.35|485.5|481.4|485.45|481.35|12
1636917270000|2021-11-14 19:14:30|485.43|481.33|485.44|481.34|485.47|481.37|485.43|481.33|6
1636917280000|2021-11-14 19:14:40|485.43|481.33|485.44|481.34|485.46|481.36|485.42|481.32|11
1636917290000|2021-11-14 19:14:50|485.43|481.33|485.43|481.33|485.46|481.36|485.42|481.32|11
1636917300000|2021-11-14 19:15:00|485.44|481.34|485.44|481.34|485.44|481.34|485.43|481.33|3
1636917310000|2021-11-14 19:15:10|485.46|481.36|485.47|481.37|485.53|481.43|485.45|481.35|16
1636917320000|2021-11-14 19:15:20|485.46|481.36|485.46|481.36|485.51|481.41|485.45|481.35|10
1636917330000|2021-11-14 19:15:30|485.47|481.37|485.66|481.56|485.7|481.6|485.47|481.37|13
1636917340000|2021-11-14 19:15:40|485.67|481.57|485.66|481.56|485.67|481.57|485.61|481.51|9
1636917350000|2021-11-14 19:15:50|485.65|481.55|485.74|481.64|485.75|481.65|485.65|481.55|5
1636917360000|2021-11-14 19:16:00|485.73|481.63|485.79|481.69|485.8|481.7|485.71|481.61|8
1636917370000|2021-11-14 19:16:10|485.81|481.71|486.05|481.95|486.05|481.95|485.81|481.71|18
1636917380000|2021-11-14 19:16:20|486.06|481.96|486.13|482.03|486.13|482.03|486.04|481.94|10
1636917390000|2021-11-14 19:16:30|486.12|482.02|486.14|482.04|486.14|482.04|486.11|482.01|5
1636917400000|2021-11-14 19:16:40|486.15|482.05|486.13|482.03|486.15|482.05|486.12|482.02|6
1636917410000|2021-11-14 19:16:50|486.12|482.02|486.04|481.94|486.13|482.03|486.04|481.94|9
1636917420000|2021-11-14 19:17:00|485.98|481.88|486.05|481.95|486.05|481.95|485.94|481.84|10
1636917430000|2021-11-14 19:17:10|486.06|481.96|486.07|481.97|486.07|481.97|486.06|481.96|2
1636917440000|2021-11-14 19:17:20|486.08|481.98|485.93|481.83|486.1|482|485.93|481.83|11
1636917450000|2021-11-14 19:17:30|485.94|481.84|485.98|481.88|485.98|481.88|485.94|481.84|4
1636917460000|2021-11-14 19:17:40|485.97|481.87|485.96|481.86|485.98|481.88|485.96|481.86|3
1636917470000|2021-11-14 19:17:50|485.97|481.87|485.97|481.87|485.98|481.88|485.96|481.86|11
1636917480000|2021-11-14 19:18:00|485.96|481.86|485.92|481.82|485.96|481.86|485.92|481.82|10
1636917490000|2021-11-14 19:18:10|485.93|481.83|486.08|481.98|486.09|481.99|485.93|481.83|14
1636917500000|2021-11-14 19:18:20|486.09|481.99|486.11|482.01|486.11|482.01|486.08|481.98|8
1636917510000|2021-11-14 19:18:30|486.09|481.99|486.13|482.03|486.14|482.04|486.09|481.99|17
1636917520000|2021-11-14 19:18:40|486.12|482.02|486.13|482.03|486.15|482.05|486.11|482.01|20
1636917530000|2021-11-14 19:18:50|486.1|482|486.08|481.98|486.1|482|486.07|481.97|12
1636917540000|2021-11-14 19:19:00|486.09|481.99|486.11|482.01|486.11|482.01|486.08|481.98|12
1636917550000|2021-11-14 19:19:10|486.1|482|486.2|482.1|486.21|482.11|486.1|482|12
1636917560000|2021-11-14 19:19:20|486.21|482.11|486.41|482.31|486.41|482.31|486.2|482.1|23
1636917570000|2021-11-14 19:19:30|486.42|482.32|486.58|482.48|486.58|482.48|486.42|482.32|7
1636917580000|2021-11-14 19:19:40|486.59|482.49|486.66|482.56|486.66|482.56|486.59|482.49|11
1636917590000|2021-11-14 19:19:50|486.67|482.57|486.66|482.56|486.67|482.57|486.66|482.56|2
1636917600000|2021-11-14 19:20:00|486.67|482.57|486.69|482.59|486.69|482.59|486.67|482.57|2
1636917610000|2021-11-14 19:20:10|486.68|482.58|486.52|482.42|486.69|482.59|486.52|482.42|11
1636917620000|2021-11-14 19:20:20|486.5|482.4|486.57|482.47|486.6|482.5|486.5|482.4|15
1636917630000|2021-11-14 19:20:30|486.58|482.48|486.57|482.47|486.58|482.48|486.57|482.47|6
1636917640000|2021-11-14 19:20:40|486.6|482.5|486.51|482.41|486.6|482.5|486.51|482.41|7
1636917650000|2021-11-14 19:20:50|486.5|482.4|486.51|482.41|486.52|482.42|486.5|482.4|6
1636917660000|2021-11-14 19:21:00|486.53|482.43|486.53|482.43|486.53|482.43|486.53|482.43|1
1636917670000|2021-11-14 19:21:10|486.51|482.41|486.51|482.41|486.51|482.41|486.5|482.4|5
1636917680000|2021-11-14 19:21:20|486.5|482.4|486.48|482.38|486.51|482.41|486.48|482.38|6
1636917690000|2021-11-14 19:21:30|486.49|482.39|486.62|482.52|486.62|482.52|486.48|482.38|15
1636917700000|2021-11-14 19:21:40|486.61|482.51|486.73|482.63|486.73|482.63|486.61|482.51|19
1636917710000|2021-11-14 19:21:50|486.74|482.64|486.75|482.65|486.76|482.66|486.74|482.64|8
1636917720000|2021-11-14 19:22:00|486.76|482.66|486.99|482.89|486.99|482.89|486.75|482.65|16
1636917730000|2021-11-14 19:22:10|486.98|482.88|487.06|482.96|487.07|482.97|486.98|482.88|15
1636917740000|2021-11-14 19:22:20|487.07|482.97|487.31|483.21|487.37|483.27|487.07|482.97|23
1636917750000|2021-11-14 19:22:30|487.35|483.25|487.48|483.38|487.49|483.39|487.32|483.22|16
1636917760000|2021-11-14 19:22:40|487.51|483.41|487.59|483.49|487.61|483.51|487.51|483.41|11
1636917770000|2021-11-14 19:22:50|487.6|483.5|487.37|483.27|487.6|483.5|487.37|483.27|13
1636917780000|2021-11-14 19:23:00|487.36|483.26|487.5|483.4|487.5|483.4|487.25|483.15|16
1636917790000|2021-11-14 19:23:10|487.48|483.38|487.66|483.56|487.66|483.56|487.48|483.38|20
1636917800000|2021-11-14 19:23:20|487.69|483.59|487.85|483.75|487.85|483.75|487.69|483.59|19
1636917810000|2021-11-14 19:23:30|487.86|483.76|487.85|483.75|487.9|483.8|487.76|483.66|19
1636917820000|2021-11-14 19:23:40|487.84|483.74|487.82|483.72|487.85|483.75|487.77|483.67|13
1636917830000|2021-11-14 19:23:50|487.83|483.73|487.83|483.73|487.86|483.76|487.83|483.73|7
1636917840000|2021-11-14 19:24:00|487.84|483.74|487.93|483.83|487.93|483.83|487.84|483.74|12
1636917850000|2021-11-14 19:24:10|487.94|483.84|487.93|483.83|487.95|483.85|487.91|483.81|13
1636917860000|2021-11-14 19:24:20|487.91|483.81|487.92|483.82|487.93|483.83|487.88|483.78|11
1636917870000|2021-11-14 19:24:30|487.93|483.83|487.97|483.87|487.98|483.88|487.93|483.83|3
1636917880000|2021-11-14 19:24:40|487.96|483.86|488.19|484.09|488.2|484.1|487.96|483.86|22
1636917890000|2021-11-14 19:24:50|488.14|484.04|487.76|483.66|488.17|484.07|487.76|483.66|20
1636917900000|2021-11-14 19:25:00|487.77|483.67|487.44|483.34|487.77|483.67|487.41|483.31|19
1636917910000|2021-11-14 19:25:10|487.42|483.32|487.35|483.25|487.42|483.32|487.35|483.25|12
1636917920000|2021-11-14 19:25:20|487.33|483.23|487.34|483.24|487.35|483.25|487.31|483.21|13
1636917930000|2021-11-14 19:25:30|487.35|483.25|487.47|483.37|487.47|483.37|487.32|483.22|14
1636917940000|2021-11-14 19:25:40|487.46|483.36|487.21|483.11|487.46|483.36|487.2|483.1|13
1636917950000|2021-11-14 19:25:50|487.27|483.17|487.31|483.21|487.31|483.21|487.25|483.15|22
1636917960000|2021-11-14 19:26:00|487.32|483.22|487.37|483.27|487.41|483.31|487.32|483.22|12
1636917970000|2021-11-14 19:26:10|487.43|483.33|487.2|483.1|487.43|483.33|487.19|483.09|18
1636917980000|2021-11-14 19:26:20|487.19|483.09|487.14|483.04|487.21|483.11|487.14|483.04|8
1636917990000|2021-11-14 19:26:30|487.13|483.03|487.14|483.04|487.15|483.05|487.13|483.03|7
1636918000000|2021-11-14 19:26:40|487.13|483.03|487.08|482.98|487.13|483.03|487.07|482.97|10
1636918010000|2021-11-14 19:26:50|487.07|482.97|487.03|482.93|487.07|482.97|487.01|482.91|12
1636918020000|2021-11-14 19:27:00|487.04|482.94|487.08|482.98|487.1|483|487.04|482.94|11
1636918030000|2021-11-14 19:27:10|487.09|482.99|487.12|483.02|487.14|483.04|487.09|482.99|18
1636918040000|2021-11-14 19:27:20|487.1|483|487.15|483.05|487.17|483.07|487.1|483|7
1636918050000|2021-11-14 19:27:30|487.16|483.06|487.17|483.07|487.17|483.07|487.16|483.06|4
1636918060000|2021-11-14 19:27:40|487.16|483.06|487.24|483.14|487.24|483.14|487.16|483.06|7
1636918070000|2021-11-14 19:27:50|487.27|483.17|487.24|483.14|487.39|483.29|487.23|483.13|29
1636918080000|2021-11-14 19:28:00|487.27|483.17|487.32|483.22|487.35|483.25|487.27|483.17|12
1636918090000|2021-11-14 19:28:10|487.31|483.21|487.32|483.22|487.32|483.22|487.31|483.21|2
1636918100000|2021-11-14 19:28:20|487.35|483.25|487.32|483.22|487.35|483.25|487.32|483.22|3
1636918110000|2021-11-14 19:28:30|487.3|483.2|487.17|483.07|487.3|483.2|487.16|483.06|13
1636918120000|2021-11-14 19:28:40|487.19|483.09|487.15|483.05|487.23|483.13|487.13|483.03|19
1636918130000|2021-11-14 19:28:50|487.13|483.03|487.15|483.05|487.16|483.06|487.13|483.03|11
1636918140000|2021-11-14 19:29:00|487.14|483.04|487.12|483.02|487.14|483.04|487.1|483|7
1636918150000|2021-11-14 19:29:10|487.11|483.01|487.35|483.25|487.35|483.25|487.11|483.01|18
1636918160000|2021-11-14 19:29:20|487.34|483.24|487.39|483.29|487.4|483.3|487.34|483.24|12
1636918170000|2021-11-14 19:29:30|487.38|483.28|487.38|483.28|487.38|483.28|487.38|483.28|1
1636918180000|2021-11-14 19:29:40|487.39|483.29|487.39|483.29|487.39|483.29|487.39|483.29|1
1636918190000|2021-11-14 19:29:50|487.38|483.28|487.24|483.14|487.38|483.28|487.24|483.14|9
1636918200000|2021-11-14 19:30:00|487.23|483.13|487.23|483.13|487.3|483.2|487.23|483.13|6
1636918210000|2021-11-14 19:30:10|487.22|483.12|487.16|483.06|487.22|483.12|487.15|483.05|6
1636918220000|2021-11-14 19:30:20|487.17|483.07|487.16|483.06|487.17|483.07|487.16|483.06|4
1636918230000|2021-11-14 19:30:30|487.18|483.08|487.16|483.06|487.18|483.08|487.15|483.05|8
1636918240000|2021-11-14 19:30:40|487.17|483.07|486.92|482.82|487.17|483.07|486.89|482.79|14
1636918250000|2021-11-14 19:30:50|486.88|482.78|487.11|483.01|487.11|483.01|486.86|482.76|17
1636918260000|2021-11-14 19:31:00|487.13|483.03|487.32|483.22|487.32|483.22|487.13|483.03|19
1636918270000|2021-11-14 19:31:10|487.34|483.24|487.43|483.33|487.43|483.33|487.34|483.24|8
1636918280000|2021-11-14 19:31:20|487.45|483.35|487.45|483.35|487.46|483.36|487.45|483.35|5
1636918290000|2021-11-14 19:31:30|487.46|483.36|487.59|483.49|487.59|483.49|487.41|483.31|13
1636918300000|2021-11-14 19:31:40|487.6|483.5|487.46|483.36|487.69|483.59|487.46|483.36|25
1636918310000|2021-11-14 19:31:50|487.47|483.37|487.57|483.47|487.57|483.47|487.45|483.35|12
1636918320000|2021-11-14 19:32:00|487.58|483.48|487.44|483.34|487.58|483.48|487.44|483.34|11
1636918330000|2021-11-14 19:32:10|487.41|483.31|487.34|483.24|487.41|483.31|487.33|483.23|6
1636918340000|2021-11-14 19:32:20|487.35|483.25|487.49|483.39|487.5|483.4|487.33|483.23|20
1636918350000|2021-11-14 19:32:30|487.5|483.4|487.36|483.26|487.5|483.4|487.36|483.26|10
1636918360000|2021-11-14 19:32:40|487.38|483.28|487.43|483.33|487.48|483.38|487.38|483.28|11
1636918370000|2021-11-14 19:32:50|487.4|483.3|487.65|483.55|487.65|483.55|487.37|483.27|18
1636918380000|2021-11-14 19:33:00|487.66|483.56|487.84|483.74|487.84|483.74|487.66|483.56|12
1636918390000|2021-11-14 19:33:10|487.83|483.73|487.83|483.73|487.86|483.76|487.83|483.73|9
1636918400000|2021-11-14 19:33:20|487.84|483.74|487.86|483.76|487.86|483.76|487.83|483.73|13
1636918410000|2021-11-14 19:33:30|487.87|483.77|487.96|483.86|487.96|483.86|487.87|483.77|12
1636918420000|2021-11-14 19:33:40|487.95|483.85|487.95|483.85|487.99|483.89|487.94|483.84|10
1636918430000|2021-11-14 19:33:50|487.96|483.86|488|483.9|488|483.9|487.96|483.86|6
1636918440000|2021-11-14 19:34:00|487.99|483.89|487.99|483.89|487.99|483.89|487.99|483.89|1
1636918450000|2021-11-14 19:34:10|488|483.9|488.07|483.97|488.07|483.97|488|483.9|5
1636918460000|2021-11-14 19:34:20|488.08|483.98|488.14|484.04|488.14|484.04|488.07|483.97|11
1636918470000|2021-11-14 19:34:30|488.16|484.06|488.07|483.97|488.6|484.5|488.02|483.92|32
1636918480000|2021-11-14 19:34:40|487.99|483.89|488.02|483.92|488.03|483.93|487.9|483.8|24
1636918490000|2021-11-14 19:34:50|488|483.9|487.87|483.77|488.01|483.91|487.85|483.75|22
1636918500000|2021-11-14 19:35:00|487.86|483.76|487.94|483.84|487.94|483.84|487.85|483.75|12
1636918510000|2021-11-14 19:35:10|487.96|483.86|487.84|483.74|487.96|483.86|487.84|483.74|12
1636918520000|2021-11-14 19:35:20|487.81|483.71|487.8|483.7|487.81|483.71|487.8|483.7|2
1636918530000|2021-11-14 19:35:30|487.83|483.73|487.5|483.4|487.83|483.73|487.5|483.4|18
1636918540000|2021-11-14 19:35:40|487.53|483.43|487.56|483.46|487.56|483.46|487.44|483.34|20
1636918550000|2021-11-14 19:35:50|487.63|483.53|487.6|483.5|487.64|483.54|487.6|483.5|4
1636918560000|2021-11-14 19:36:00|487.61|483.51|487.73|483.63|487.73|483.63|487.59|483.49|14
1636918570000|2021-11-14 19:36:10|487.72|483.62|487.87|483.77|487.9|483.8|487.72|483.62|11
1636918580000|2021-11-14 19:36:20|487.9|483.8|487.88|483.78|487.92|483.82|487.87|483.77|12
1636918590000|2021-11-14 19:36:30|487.89|483.79|487.96|483.86|487.99|483.89|487.89|483.79|9
1636918600000|2021-11-14 19:36:40|487.97|483.87|487.98|483.88|487.98|483.88|487.96|483.86|11
1636918610000|2021-11-14 19:36:50|487.99|483.89|487.79|483.69|487.99|483.89|487.79|483.69|14
1636918620000|2021-11-14 19:37:00|487.8|483.7|487.79|483.69|487.83|483.73|487.79|483.69|9
1636918630000|2021-11-14 19:37:10|487.8|483.7|487.85|483.75|487.86|483.76|487.8|483.7|8
1636918640000|2021-11-14 19:37:20|487.86|483.76|487.77|483.67|487.86|483.76|487.75|483.65|10
1636918650000|2021-11-14 19:37:30|487.78|483.68|487.77|483.67|487.78|483.68|487.77|483.67|4
1636918660000|2021-11-14 19:37:40|487.78|483.68|487.83|483.73|487.84|483.74|487.77|483.67|8
1636918670000|2021-11-14 19:37:50|487.82|483.72|487.72|483.62|487.82|483.72|487.72|483.62|9
1636918680000|2021-11-14 19:38:00|487.73|483.63|487.77|483.67|487.78|483.68|487.71|483.61|10
1636918690000|2021-11-14 19:38:10|487.79|483.69|488.02|483.92|488.02|483.92|487.79|483.69|15
1636918700000|2021-11-14 19:38:20|488.03|483.93|488.02|483.92|488.19|484.09|487.97|483.87|19
1636918710000|2021-11-14 19:38:30|487.99|483.89|487.98|483.88|488.03|483.93|487.98|483.88|14
1636918720000|2021-11-14 19:38:40|488.06|483.96|488.37|484.27|488.39|484.29|488.03|483.93|19
1636918730000|2021-11-14 19:38:50|488.39|484.29|488.38|484.28|488.39|484.29|488.35|484.25|10
1636918740000|2021-11-14 19:39:00|488.37|484.27|488.55|484.45|488.58|484.48|488.37|484.27|14
1636918750000|2021-11-14 19:39:10|488.56|484.46|488.75|484.65|488.75|484.65|488.56|484.46|7
1636918760000|2021-11-14 19:39:20|488.77|484.67|488.79|484.69|488.79|484.69|488.76|484.66|4
1636918770000|2021-11-14 19:39:30|488.76|484.66|488.78|484.68|488.78|484.68|488.76|484.66|4
1636918780000|2021-11-14 19:39:40|488.77|484.67|488.5|484.4|488.78|484.68|488.5|484.4|19
1636918790000|2021-11-14 19:39:50|488.49|484.39|488.56|484.46|488.56|484.46|488.41|484.31|20
1636918800000|2021-11-14 19:40:00|488.55|484.45|488.4|484.3|488.56|484.46|488.39|484.29|15
1636918810000|2021-11-14 19:40:10|488.39|484.29|488.39|484.29|488.4|484.3|488.39|484.29|5
1636918820000|2021-11-14 19:40:20|488.4|484.3|488.39|484.29|488.4|484.3|488.39|484.29|4
1636918830000|2021-11-14 19:40:30|488.4|484.3|488.21|484.11|488.4|484.3|488.2|484.1|17
1636918840000|2021-11-14 19:40:40|488.2|484.1|488.21|484.11|488.21|484.11|488.19|484.09|5
1636918850000|2021-11-14 19:40:50|488.2|484.1|488.04|483.94|488.2|484.1|488.04|483.94|4
1636918860000|2021-11-14 19:41:00|488.02|483.92|487.62|483.52|488.04|483.94|487.61|483.51|22
1636918870000|2021-11-14 19:41:10|487.61|483.51|487.87|483.77|487.9|483.8|487.49|483.39|27
1636918880000|2021-11-14 19:41:20|487.89|483.79|487.93|483.83|487.98|483.88|487.86|483.76|20
1636918890000|2021-11-14 19:41:30|487.9|483.8|487.89|483.79|487.91|483.81|487.89|483.79|3
1636918900000|2021-11-14 19:41:40|487.91|483.81|487.51|483.41|487.91|483.81|487.51|483.41|20
1636918910000|2021-11-14 19:41:50|487.5|483.4|487.31|483.21|487.52|483.42|487.29|483.19|13
1636918920000|2021-11-14 19:42:00|487.32|483.22|487.46|483.36|487.48|483.38|487.31|483.21|18
1636918930000|2021-11-14 19:42:10|487.45|483.35|487.3|483.2|487.45|483.35|487.27|483.17|10
1636918940000|2021-11-14 19:42:20|487.28|483.18|487.23|483.13|487.29|483.19|487.23|483.13|9
1636918950000|2021-11-14 19:42:30|487.24|483.14|487.49|483.39|487.53|483.43|487.24|483.14|17
1636918960000|2021-11-14 19:42:40|487.52|483.42|487.6|483.5|487.61|483.51|487.48|483.38|10
1636918970000|2021-11-14 19:42:50|487.58|483.48|487.76|483.66|487.76|483.66|487.58|483.48|14
1636918980000|2021-11-14 19:43:00|487.81|483.71|487.82|483.72|487.85|483.75|487.8|483.7|5
1636918990000|2021-11-14 19:43:10|487.83|483.73|487.98|483.88|487.99|483.89|487.83|483.73|20
1636919000000|2021-11-14 19:43:20|487.99|483.89|487.99|483.89|488|483.9|487.95|483.85|8
1636919010000|2021-11-14 19:43:30|487.98|483.88|487.89|483.79|487.99|483.89|487.88|483.78|13
1636919020000|2021-11-14 19:43:40|487.88|483.78|487.88|483.78|487.88|483.78|487.87|483.77|3
1636919030000|2021-11-14 19:43:50|487.84|483.74|487.84|483.74|487.85|483.75|487.84|483.74|3
1636919040000|2021-11-14 19:44:00|487.85|483.75|487.86|483.76|487.86|483.76|487.84|483.74|8
1636919050000|2021-11-14 19:44:10|487.87|483.77|487.95|483.85|487.97|483.87|487.86|483.76|14
1636919060000|2021-11-14 19:44:20|487.96|483.86|487.92|483.82|487.96|483.86|487.9|483.8|7
1636919070000|2021-11-14 19:44:30|487.91|483.81|487.85|483.75|487.92|483.82|487.85|483.75|11
1636919080000|2021-11-14 19:44:40|487.84|483.74|487.67|483.57|487.84|483.74|487.67|483.57|14
1636919090000|2021-11-14 19:44:50|487.68|483.58|487.64|483.54|487.68|483.58|487.64|483.54|4
1636919100000|2021-11-14 19:45:00|487.63|483.53|487.67|483.57|487.67|483.57|487.63|483.53|5
1636919110000|2021-11-14 19:45:10|487.62|483.52|487.64|483.54|487.69|483.59|487.62|483.52|11
1636919120000|2021-11-14 19:45:20|487.63|483.53|487.62|483.52|487.7|483.6|487.62|483.52|20
1636919130000|2021-11-14 19:45:30|487.6|483.5|487.59|483.49|487.62|483.52|487.59|483.49|10
1636919140000|2021-11-14 19:45:40|487.57|483.47|487.54|483.44|487.59|483.49|487.54|483.44|9
1636919150000|2021-11-14 19:45:50|487.55|483.45|487.51|483.41|487.55|483.45|487.51|483.41|14
1636919160000|2021-11-14 19:46:00|487.5|483.4|487.42|483.32|487.51|483.41|487.41|483.31|9
1636919170000|2021-11-14 19:46:10|487.4|483.3|487.34|483.24|487.41|483.31|487.34|483.24|7
1636919180000|2021-11-14 19:46:20|487.33|483.23|487.24|483.14|487.34|483.24|487.24|483.14|10
1636919190000|2021-11-14 19:46:30|487.23|483.13|487.23|483.13|487.23|483.13|487.21|483.11|11
1636919200000|2021-11-14 19:46:40|487.24|483.14|487.19|483.09|487.24|483.14|487.19|483.09|16
1636919210000|2021-11-14 19:46:50|487.21|483.11|487.16|483.06|487.21|483.11|487.16|483.06|8
1636919220000|2021-11-14 19:47:00|487.17|483.07|487.16|483.06|487.17|483.07|487.15|483.05|8
1636919230000|2021-11-14 19:47:10|487.17|483.07|487.11|483.01|487.23|483.13|487.1|483|15
1636919240000|2021-11-14 19:47:20|487.09|482.99|487.08|482.98|487.11|483.01|487.08|482.98|8
1636919250000|2021-11-14 19:47:30|487.09|482.99|487.19|483.09|487.21|483.11|487.08|482.98|9
1636919260000|2021-11-14 19:47:40|487.18|483.08|487.2|483.1|487.2|483.1|487.17|483.07|10
1636919270000|2021-11-14 19:47:50|487.19|483.09|487.1|483|487.2|483.1|487.1|483|11
1636919280000|2021-11-14 19:48:00|487.06|482.96|487.05|482.95|487.08|482.98|487.05|482.95|13
1636919290000|2021-11-14 19:48:10|487.04|482.94|486.95|482.85|487.05|482.95|486.95|482.85|17
1636919300000|2021-11-14 19:48:20|486.96|482.86|486.92|482.82|486.96|482.86|486.92|482.82|10
1636919310000|2021-11-14 19:48:30|486.91|482.81|486.83|482.73|486.92|482.82|486.82|482.72|11
1636919320000|2021-11-14 19:48:40|486.82|482.72|486.73|482.63|486.83|482.73|486.72|482.62|10
1636919330000|2021-11-14 19:48:50|486.7|482.6|486.88|482.78|486.92|482.82|486.7|482.6|18
1636919340000|2021-11-14 19:49:00|486.89|482.79|487.01|482.91|487.01|482.91|486.87|482.77|16
1636919350000|2021-11-14 19:49:10|487.02|482.92|486.97|482.87|487.02|482.92|486.94|482.84|12
1636919360000|2021-11-14 19:49:20|486.94|482.84|486.97|482.87|487.01|482.91|486.94|482.84|11
1636919370000|2021-11-14 19:49:30|486.98|482.88|486.99|482.89|487.02|482.92|486.97|482.87|13
1636919380000|2021-11-14 19:49:40|486.96|482.86|486.99|482.89|486.99|482.89|486.96|482.86|3
1636919390000|2021-11-14 19:49:50|486.97|482.87|487.04|482.94|487.04|482.94|486.97|482.87|6
1636919400000|2021-11-14 19:50:00|487.03|482.93|487.03|482.93|487.03|482.93|487.02|482.92|3
1636919410000|2021-11-14 19:50:10|487.04|482.94|487.22|483.12|487.22|483.12|487.04|482.94|12
1636919420000|2021-11-14 19:50:20|487.21|483.11|487.55|483.45|487.56|483.46|487.21|483.11|22
1636919430000|2021-11-14 19:50:30|487.53|483.43|487.63|483.53|487.65|483.55|487.53|483.43|18
1636919440000|2021-11-14 19:50:40|487.62|483.52|487.64|483.54|487.65|483.55|487.6|483.5|12
1636919450000|2021-11-14 19:50:50|487.61|483.51|487.69|483.59|487.7|483.6|487.58|483.48|14
1636919460000|2021-11-14 19:51:00|487.7|483.6|487.71|483.61|487.71|483.61|487.69|483.59|6
1636919470000|2021-11-14 19:51:10|487.72|483.62|487.71|483.61|487.72|483.62|487.71|483.61|2
1636919480000|2021-11-14 19:51:20|487.72|483.62|487.83|483.73|487.84|483.74|487.72|483.62|12
1636919490000|2021-11-14 19:51:30|487.84|483.74|487.9|483.8|487.9|483.8|487.84|483.74|7
1636919510000|2021-11-14 19:51:50|487.92|483.82|487.75|483.65|487.92|483.82|487.75|483.65|11
1636919520000|2021-11-14 19:52:00|487.76|483.66|487.68|483.58|487.76|483.66|487.68|483.58|5
1636919530000|2021-11-14 19:52:10|487.7|483.6|487.69|483.59|487.71|483.61|487.69|483.59|3
1636919550000|2021-11-14 19:52:30|487.7|483.6|487.69|483.59|487.7|483.6|487.69|483.59|2
1636919560000|2021-11-14 19:52:40|487.68|483.58|487.39|483.29|487.68|483.58|487.36|483.26|22
1636919570000|2021-11-14 19:52:50|487.33|483.23|487.36|483.26|487.38|483.28|487.33|483.23|11
1636919580000|2021-11-14 19:53:00|487.37|483.27|487.37|483.27|487.37|483.27|487.37|483.27|1
1636919590000|2021-11-14 19:53:10|487.4|483.3|487.82|483.72|487.82|483.72|487.4|483.3|19
1636919600000|2021-11-14 19:53:20|487.83|483.73|487.81|483.71|487.83|483.73|487.8|483.7|9
1636919610000|2021-11-14 19:53:30|487.79|483.69|487.78|483.68|487.79|483.69|487.76|483.66|8
1636919620000|2021-11-14 19:53:40|487.8|483.7|487.74|483.64|487.8|483.7|487.74|483.64|10
1636919630000|2021-11-14 19:53:50|487.75|483.65|487.74|483.64|487.77|483.67|487.74|483.64|4
1636919640000|2021-11-14 19:54:00|487.77|483.67|487.71|483.61|487.77|483.67|487.68|483.58|9
1636919650000|2021-11-14 19:54:10|487.7|483.6|487.71|483.61|487.72|483.62|487.65|483.55|10
1636919660000|2021-11-14 19:54:20|487.7|483.6|487.68|483.58|487.71|483.61|487.66|483.56|8
1636919670000|2021-11-14 19:54:30|487.69|483.59|487.69|483.59|487.7|483.6|487.68|483.58|9
1636919680000|2021-11-14 19:54:40|487.68|483.58|487.78|483.68|487.78|483.68|487.68|483.58|14
1636919690000|2021-11-14 19:54:50|487.77|483.67|487.78|483.68|487.79|483.69|487.77|483.67|8
1636919700000|2021-11-14 19:55:00|487.77|483.67|487.95|483.85|487.97|483.87|487.74|483.64|17
1636919710000|2021-11-14 19:55:10|487.98|483.88|488.35|484.25|488.47|484.37|487.95|483.85|28
1636919720000|2021-11-14 19:55:20|488.34|484.24|488.17|484.07|488.37|484.27|488.16|484.06|24
1636919730000|2021-11-14 19:55:30|488.16|484.06|488.23|484.13|488.24|484.14|488.16|484.06|17
1636919740000|2021-11-14 19:55:40|488.24|484.14|488.34|484.24|488.35|484.25|488.24|484.14|10
1636919750000|2021-11-14 19:55:50|488.35|484.25|488.5|484.4|488.52|484.42|488.35|484.25|17
1636919760000|2021-11-14 19:56:00|488.51|484.41|488.63|484.53|488.63|484.53|488.51|484.41|7
1636919770000|2021-11-14 19:56:10|488.71|484.61|488.62|484.52|488.71|484.61|488.62|484.52|11
1636919780000|2021-11-14 19:56:20|488.55|484.45|488.49|484.39|488.55|484.45|488.41|484.31|24
1636919790000|2021-11-14 19:56:30|488.47|484.37|488.42|484.32|488.53|484.43|488.42|484.32|16
1636919800000|2021-11-14 19:56:40|488.43|484.33|488.47|484.37|488.48|484.38|488.41|484.31|9
1636919810000|2021-11-14 19:56:50|488.46|484.36|488.5|484.4|488.51|484.41|488.46|484.36|13
1636919820000|2021-11-14 19:57:00|488.51|484.41|488.52|484.42|488.52|484.42|488.5|484.4|4
1636919830000|2021-11-14 19:57:10|488.51|484.41|488.51|484.41|488.51|484.41|488.51|484.41|1
1636919840000|2021-11-14 19:57:20|488.52|484.42|488.51|484.41|488.52|484.42|488.5|484.4|7
1636919860000|2021-11-14 19:57:40|488.46|484.36|488.34|484.24|488.46|484.36|488.31|484.21|10
1636919870000|2021-11-14 19:57:50|488.33|484.23|488.36|484.26|488.36|484.26|488.33|484.23|6
1636919880000|2021-11-14 19:58:00|488.32|484.22|488.3|484.2|488.33|484.23|488.25|484.15|8
1636919890000|2021-11-14 19:58:10|488.29|484.19|488.3|484.2|488.3|484.2|488.26|484.16|9
1636919900000|2021-11-14 19:58:20|488.32|484.22|488.56|484.46|488.58|484.48|488.32|484.22|13
1636919910000|2021-11-14 19:58:30|488.59|484.49|488.59|484.49|488.61|484.51|488.58|484.48|7
1636919920000|2021-11-14 19:58:40|488.6|484.5|488.68|484.58|488.68|484.58|488.6|484.5|8
1636919930000|2021-11-14 19:58:50|488.69|484.59|488.67|484.57|488.69|484.59|488.66|484.56|7
1636919940000|2021-11-14 19:59:00|488.66|484.56|488.71|484.61|488.72|484.62|488.64|484.54|14
1636919950000|2021-11-14 19:59:10|488.72|484.62|488.62|484.52|488.72|484.62|488.6|484.5|21
1636919960000|2021-11-14 19:59:20|488.6|484.5|488.38|484.28|488.65|484.55|488.22|484.12|29
1636919970000|2021-11-14 19:59:30|488.42|484.32|488.52|484.42|488.52|484.42|488.42|484.32|14
1636919980000|2021-11-14 19:59:40|488.54|484.44|488.55|484.45|488.57|484.47|488.54|484.44|7
1636919990000|2021-11-14 19:59:50|488.58|484.48|488.55|484.45|488.58|484.48|488.55|484.45|3
1636920000000|2021-11-14 20:00:00|488.57|484.47|488.71|484.61|488.73|484.63|488.54|484.44|23
1636920010000|2021-11-14 20:00:10|488.73|484.63|488.85|484.75|488.86|484.76|488.73|484.63|18
1636920020000|2021-11-14 20:00:20|488.89|484.79|489.02|484.92|489.11|485.01|488.83|484.73|28
1636920030000|2021-11-14 20:00:30|489.04|484.94|489.18|485.08|489.21|485.11|489.02|484.92|23
1636920040000|2021-11-14 20:00:40|489.19|485.09|489.15|485.05|489.2|485.1|489.15|485.05|13
1636920050000|2021-11-14 20:00:50|489.14|485.04|489.11|485.01|489.19|485.09|489.11|485.01|12
1636920060000|2021-11-14 20:01:00|489.12|485.02|489.55|485.45|489.59|485.49|489.11|485.01|26
1636920070000|2021-11-14 20:01:10|489.59|485.49|489.82|485.72|489.82|485.72|489.59|485.49|17
1636920080000|2021-11-14 20:01:20|489.83|485.73|489.61|485.51|489.87|485.77|489.61|485.51|16
1636920090000|2021-11-14 20:01:30|489.62|485.52|489.51|485.41|489.62|485.52|489.38|485.28|24
1636920100000|2021-11-14 20:01:40|489.52|485.42|489.47|485.37|489.62|485.52|489.46|485.36|24
1636920110000|2021-11-14 20:01:50|489.46|485.36|489.65|485.55|489.66|485.56|489.39|485.29|23
1636920120000|2021-11-14 20:02:00|489.64|485.54|489.45|485.35|489.65|485.55|489.43|485.33|26
1636920130000|2021-11-14 20:02:10|489.41|485.31|489.43|485.33|489.43|485.33|489.41|485.31|6
1636920140000|2021-11-14 20:02:20|489.45|485.35|489.58|485.48|489.59|485.49|489.43|485.33|14
1636920150000|2021-11-14 20:02:30|489.6|485.5|489.42|485.32|489.6|485.5|489.42|485.32|23
1636920160000|2021-11-14 20:02:40|489.41|485.31|489.2|485.1|489.41|485.31|489.2|485.1|20
1636920170000|2021-11-14 20:02:50|489.22|485.12|489.27|485.17|489.27|485.17|489.2|485.1|11
1636920180000|2021-11-14 20:03:00|489.28|485.18|488.97|484.87|489.28|485.18|488.97|484.87|25
1636920190000|2021-11-14 20:03:10|488.96|484.86|488.95|484.85|488.97|484.87|488.95|484.85|4
1636920200000|2021-11-14 20:03:20|488.93|484.83|488.95|484.85|488.97|484.87|488.93|484.83|9
1636920210000|2021-11-14 20:03:30|488.99|484.89|489.01|484.91|489.01|484.91|488.89|484.79|18
1636920220000|2021-11-14 20:03:40|489|484.9|488.95|484.85|489.02|484.92|488.95|484.85|17
1636920230000|2021-11-14 20:03:50|488.96|484.86|488.9|484.8|488.98|484.88|488.9|484.8|7
1636920240000|2021-11-14 20:04:00|488.91|484.81|488.9|484.8|488.92|484.82|488.85|484.75|13
1636920250000|2021-11-14 20:04:10|488.89|484.79|488.88|484.78|488.89|484.79|488.87|484.77|3
1636920260000|2021-11-14 20:04:20|488.87|484.77|488.87|484.77|488.88|484.78|488.87|484.77|3
1636920270000|2021-11-14 20:04:30|488.86|484.76|488.98|484.88|488.98|484.88|488.86|484.76|6
1636920280000|2021-11-14 20:04:40|489.01|484.91|489.04|484.94|489.05|484.95|488.99|484.89|18
1636920290000|2021-11-14 20:04:50|489.03|484.93|488.77|484.67|489.03|484.93|488.77|484.67|15
1636920300000|2021-11-14 20:05:00|488.76|484.66|488.79|484.69|488.79|484.69|488.7|484.6|12
1636920310000|2021-11-14 20:05:10|488.8|484.7|488.8|484.7|488.8|484.7|488.76|484.66|9
1636920320000|2021-11-14 20:05:20|488.78|484.68|488.74|484.64|488.79|484.69|488.73|484.63|15
1636920330000|2021-11-14 20:05:30|488.71|484.61|488.57|484.47|488.71|484.61|488.38|484.28|27
1636920340000|2021-11-14 20:05:40|488.59|484.49|488.77|484.67|488.77|484.67|488.59|484.49|14
1636920350000|2021-11-14 20:05:50|488.75|484.65|488.75|484.65|488.77|484.67|488.7|484.6|12
1636920360000|2021-11-14 20:06:00|488.77|484.67|488.51|484.41|488.77|484.67|488.5|484.4|13
1636920370000|2021-11-14 20:06:10|488.5|484.4|488.34|484.24|488.5|484.4|488.34|484.24|12
1636920380000|2021-11-14 20:06:20|488.3|484.2|488.4|484.3|488.4|484.3|488.3|484.2|8
1636920390000|2021-11-14 20:06:30|488.41|484.31|488.35|484.25|488.45|484.35|488.35|484.25|11
1636920400000|2021-11-14 20:06:40|488.38|484.28|488.4|484.3|488.4|484.3|488.38|484.28|5
1636920420000|2021-11-14 20:07:00|488.42|484.32|488.45|484.35|488.53|484.43|488.42|484.32|16
1636920430000|2021-11-14 20:07:10|488.43|484.33|488.48|484.38|488.55|484.45|488.43|484.33|12
1636920440000|2021-11-14 20:07:20|488.47|484.37|488.3|484.2|488.47|484.37|488.27|484.17|14
1636920450000|2021-11-14 20:07:30|488.32|484.22|488.23|484.13|488.4|484.3|488.23|484.13|20
1636920460000|2021-11-14 20:07:40|488.22|484.12|488.2|484.1|488.22|484.12|488.17|484.07|13
1636920470000|2021-11-14 20:07:50|488.21|484.11|488.2|484.1|488.21|484.11|488.18|484.08|6
1636920480000|2021-11-14 20:08:00|488.21|484.11|488.3|484.2|488.32|484.22|488.21|484.11|8
1636920490000|2021-11-14 20:08:10|488.31|484.21|488.24|484.14|488.32|484.22|488.24|484.14|9
1636920500000|2021-11-14 20:08:20|488.23|484.13|488.24|484.14|488.24|484.14|488.22|484.12|4
1636920510000|2021-11-14 20:08:30|488.23|484.13|488.42|484.32|488.42|484.32|488.23|484.13|11
1636920520000|2021-11-14 20:08:40|488.41|484.31|488.51|484.41|488.52|484.42|488.41|484.31|9
1636920540000|2021-11-14 20:09:00|488.59|484.49|488.49|484.39|488.59|484.49|488.49|484.39|14
1636920550000|2021-11-14 20:09:10|488.51|484.41|488.62|484.52|488.63|484.53|488.5|484.4|9
1636920560000|2021-11-14 20:09:20|488.59|484.49|488.62|484.52|488.62|484.52|488.59|484.49|4
1636920570000|2021-11-14 20:09:30|488.61|484.51|488.65|484.55|488.68|484.58|488.61|484.51|6
1636920580000|2021-11-14 20:09:40|488.66|484.56|488.76|484.66|488.77|484.67|488.65|484.55|13
1636920590000|2021-11-14 20:09:50|488.75|484.65|488.76|484.66|488.76|484.66|488.75|484.65|4
1636920600000|2021-11-14 20:10:00|488.79|484.69|488.78|484.68|488.79|484.69|488.76|484.66|5
1636920610000|2021-11-14 20:10:10|488.81|484.71|488.9|484.8|488.9|484.8|488.81|484.71|5
1636920620000|2021-11-14 20:10:20|488.91|484.81|488.9|484.8|488.91|484.81|488.9|484.8|2
1636920630000|2021-11-14 20:10:30|488.93|484.83|488.97|484.87|488.97|484.87|488.93|484.83|5
1636920640000|2021-11-14 20:10:40|488.98|484.88|488.76|484.66|488.98|484.88|488.76|484.66|11
1636920650000|2021-11-14 20:10:50|488.75|484.65|488.84|484.74|488.84|484.74|488.65|484.55|17
1636920660000|2021-11-14 20:11:00|488.85|484.75|488.81|484.71|488.85|484.75|488.81|484.71|11
1636920670000|2021-11-14 20:11:10|488.82|484.72|488.76|484.66|488.82|484.72|488.75|484.65|10
1636920680000|2021-11-14 20:11:20|488.75|484.65|488.74|484.64|488.77|484.67|488.74|484.64|9
1636920690000|2021-11-14 20:11:30|488.75|484.65|489|484.9|489|484.9|488.75|484.65|16
1636920700000|2021-11-14 20:11:40|488.99|484.89|489|484.9|489|484.9|488.99|484.89|2
1636920710000|2021-11-14 20:11:50|489.02|484.92|489.04|484.94|489.04|484.94|489.01|484.91|5
1636920720000|2021-11-14 20:12:00|489.03|484.93|488.92|484.82|489.07|484.97|488.92|484.82|10
1636920730000|2021-11-14 20:12:10|488.91|484.81|488.91|484.81|488.91|484.81|488.91|484.81|1
1636920740000|2021-11-14 20:12:20|488.9|484.8|488.9|484.8|488.9|484.8|488.9|484.8|1
1636920750000|2021-11-14 20:12:30|488.89|484.79|488.75|484.65|488.89|484.79|488.75|484.65|9
1636920760000|2021-11-14 20:12:40|488.74|484.64|488.59|484.49|488.74|484.64|488.55|484.45|16
1636920770000|2021-11-14 20:12:50|488.6|484.5|488.54|484.44|488.6|484.5|488.54|484.44|9
1636920780000|2021-11-14 20:13:00|488.52|484.42|488.7|484.6|488.73|484.63|488.52|484.42|17
1636920790000|2021-11-14 20:13:10|488.73|484.63|488.72|484.62|488.73|484.63|488.7|484.6|5
1636920830000|2021-11-14 20:13:50|488.81|484.71|488.84|484.74|488.84|484.74|488.81|484.71|2
1636920840000|2021-11-14 20:14:00|488.9|484.8|489.02|484.92|489.02|484.92|488.86|484.76|16
1636920850000|2021-11-14 20:14:10|489.03|484.93|489.02|484.92|489.04|484.94|489.02|484.92|4
1636920860000|2021-11-14 20:14:20|489.03|484.93|488.84|484.74|489.03|484.93|488.84|484.74|8
1636920870000|2021-11-14 20:14:30|488.83|484.73|488.71|484.61|488.83|484.73|488.71|484.61|10
1636920880000|2021-11-14 20:14:40|488.69|484.59|488.7|484.6|488.72|484.62|488.68|484.58|6
1636920890000|2021-11-14 20:14:50|488.68|484.58|488.79|484.69|488.85|484.75|488.62|484.52|18
1636920900000|2021-11-14 20:15:00|488.8|484.7|488.82|484.72|488.88|484.78|488.78|484.68|18
1636920910000|2021-11-14 20:15:10|488.81|484.71|488.81|484.71|488.82|484.72|488.81|484.71|3
1636920920000|2021-11-14 20:15:20|488.83|484.73|488.86|484.76|488.87|484.77|488.81|484.71|11
1636920930000|2021-11-14 20:15:30|488.87|484.77|488.87|484.77|488.88|484.78|488.87|484.77|3
1636920940000|2021-11-14 20:15:40|488.85|484.75|488.75|484.65|488.86|484.76|488.73|484.63|14
1636920950000|2021-11-14 20:15:50|488.72|484.62|488.82|484.72|488.82|484.72|488.72|484.62|8
1636920960000|2021-11-14 20:16:00|488.81|484.71|488.79|484.69|488.81|484.71|488.79|484.69|2
1636920970000|2021-11-14 20:16:10|488.8|484.7|488.74|484.64|488.83|484.73|488.73|484.63|14
1636920980000|2021-11-14 20:16:20|488.73|484.63|488.73|484.63|488.73|484.63|488.71|484.61|3
1636921000000|2021-11-14 20:16:40|488.75|484.65|488.73|484.63|488.75|484.65|488.73|484.63|3
1636921020000|2021-11-14 20:17:00|488.72|484.62|488.72|484.62|488.72|484.62|488.72|484.62|1
1636921030000|2021-11-14 20:17:10|488.71|484.61|488.71|484.61|488.71|484.61|488.69|484.59|5
1636921040000|2021-11-14 20:17:20|488.7|484.6|488.7|484.6|488.7|484.6|488.7|484.6|1
1636921050000|2021-11-14 20:17:30|488.71|484.61|488.78|484.68|488.78|484.68|488.65|484.55|13
1636921060000|2021-11-14 20:17:40|488.77|484.67|488.8|484.7|488.81|484.71|488.77|484.67|5
1636921070000|2021-11-14 20:17:50|488.81|484.71|488.81|484.71|488.83|484.73|488.81|484.71|4
1636921080000|2021-11-14 20:18:00|488.84|484.74|488.85|484.75|488.86|484.76|488.81|484.71|10
1636921090000|2021-11-14 20:18:10|488.86|484.76|488.86|484.76|488.87|484.77|488.85|484.75|5
1636921100000|2021-11-14 20:18:20|488.91|484.81|488.91|484.81|488.91|484.81|488.91|484.81|1
1636921110000|2021-11-14 20:18:30|488.92|484.82|488.87|484.77|488.92|484.82|488.86|484.76|6
1636921120000|2021-11-14 20:18:40|488.86|484.76|488.85|484.75|488.86|484.76|488.83|484.73|4
1636921130000|2021-11-14 20:18:50|488.87|484.77|488.89|484.79|488.89|484.79|488.83|484.73|12
1636921140000|2021-11-14 20:19:00|488.9|484.8|488.83|484.73|488.9|484.8|488.83|484.73|13
1636921150000|2021-11-14 20:19:10|488.84|484.74|488.86|484.76|488.86|484.76|488.84|484.74|6
1636921160000|2021-11-14 20:19:20|488.85|484.75|488.85|484.75|488.89|484.79|488.84|484.74|10
1636921170000|2021-11-14 20:19:30|488.84|484.74|488.98|484.88|488.98|484.88|488.83|484.73|11
1636921180000|2021-11-14 20:19:40|488.99|484.89|489.08|484.98|489.11|485.01|488.99|484.89|10
1636921190000|2021-11-14 20:19:50|489.09|484.99|489.4|485.3|489.41|485.31|489.09|484.99|25
1636921200000|2021-11-14 20:20:00|489.41|485.31|489.39|485.29|489.48|485.38|489.39|485.29|12
1636921210000|2021-11-14 20:20:10|489.4|485.3|489.34|485.24|489.42|485.32|489.34|485.24|12
1636921220000|2021-11-14 20:20:20|489.36|485.26|489.37|485.27|489.37|485.27|489.35|485.25|8
1636921230000|2021-11-14 20:20:30|489.36|485.26|489.33|485.23|489.37|485.27|489.32|485.22|13
1636921240000|2021-11-14 20:20:40|489.3|485.2|489.3|485.2|489.31|485.21|489.29|485.19|16
1636921250000|2021-11-14 20:20:50|489.31|485.21|489.3|485.2|489.31|485.21|489.3|485.2|6
1636921260000|2021-11-14 20:21:00|489.32|485.22|489.32|485.22|489.34|485.24|489.32|485.22|5
1636921270000|2021-11-14 20:21:10|489.33|485.23|489.21|485.11|489.33|485.23|489.18|485.08|14
1636921280000|2021-11-14 20:21:20|489.26|485.16|489.27|485.17|489.3|485.2|489.25|485.15|13
1636921290000|2021-11-14 20:21:30|489.28|485.18|489.41|485.31|489.42|485.32|489.27|485.17|15
1636921300000|2021-11-14 20:21:40|489.42|485.32|489.48|485.38|489.5|485.4|489.42|485.32|20
1636921310000|2021-11-14 20:21:50|489.49|485.39|489.52|485.42|489.52|485.42|489.45|485.35|11
1636921320000|2021-11-14 20:22:00|489.53|485.43|489.56|485.46|489.57|485.47|489.53|485.43|13
1636921330000|2021-11-14 20:22:10|489.55|485.45|489.55|485.45|489.56|485.46|489.55|485.45|3
1636921340000|2021-11-14 20:22:20|489.58|485.48|489.74|485.64|489.74|485.64|489.58|485.48|19
1636921350000|2021-11-14 20:22:30|489.75|485.65|489.72|485.62|489.75|485.65|489.72|485.62|5
1636921360000|2021-11-14 20:22:40|489.7|485.6|489.67|485.57|489.72|485.62|489.67|485.57|7
1636921370000|2021-11-14 20:22:50|489.68|485.58|489.58|485.48|489.77|485.67|489.58|485.48|15
1636921380000|2021-11-14 20:23:00|489.48|485.38|489.84|485.74|489.84|485.74|489.48|485.38|18
1636921390000|2021-11-14 20:23:10|489.82|485.72|489.59|485.49|489.82|485.72|489.59|485.49|9
1636921400000|2021-11-14 20:23:20|489.58|485.48|489.55|485.45|489.64|485.54|489.55|485.45|9
1636921410000|2021-11-14 20:23:30|489.56|485.46|489.56|485.46|489.56|485.46|489.56|485.46|1
1636921420000|2021-11-14 20:23:40|489.55|485.45|489.56|485.46|489.56|485.46|489.55|485.45|2
1636921430000|2021-11-14 20:23:50|489.55|485.45|489.54|485.44|489.55|485.45|489.54|485.44|2
1636921440000|2021-11-14 20:24:00|489.55|485.45|489.71|485.61|489.72|485.62|489.55|485.45|16
1636921450000|2021-11-14 20:24:10|489.7|485.6|489.66|485.56|489.7|485.6|489.66|485.56|4
1636921460000|2021-11-14 20:24:20|489.64|485.54|489.56|485.46|489.64|485.54|489.56|485.46|17
1636921470000|2021-11-14 20:24:30|489.54|485.44|489.47|485.37|489.55|485.45|489.47|485.37|7
1636921480000|2021-11-14 20:24:40|489.5|485.4|489.2|485.1|489.5|485.4|489.19|485.09|19
1636921490000|2021-11-14 20:24:50|489.21|485.11|489.34|485.24|489.36|485.26|489.21|485.11|21
1636921500000|2021-11-14 20:25:00|489.33|485.23|489.3|485.2|489.33|485.23|489.3|485.2|4
1636921510000|2021-11-14 20:25:10|489.29|485.19|489.08|484.98|489.3|485.2|489.08|484.98|17
1636921520000|2021-11-14 20:25:20|489.07|484.97|488.96|484.86|489.07|484.97|488.94|484.84|14
1636921530000|2021-11-14 20:25:30|488.97|484.87|488.98|484.88|488.99|484.89|488.96|484.86|7
1636921540000|2021-11-14 20:25:40|489.03|484.93|489.19|485.09|489.2|485.1|489.03|484.93|6
1636921550000|2021-11-14 20:25:50|489.2|485.1|489.18|485.08|489.2|485.1|489.18|485.08|7
1636921560000|2021-11-14 20:26:00|489.19|485.09|489.11|485.01|489.24|485.14|489.05|484.95|12
1636921570000|2021-11-14 20:26:10|489.08|484.98|489.1|485|489.11|485.01|489.06|484.96|9
1636921580000|2021-11-14 20:26:20|489.07|484.97|489.14|485.04|489.17|485.07|489.07|484.97|9
1636921590000|2021-11-14 20:26:30|489.1|485|489.3|485.2|489.31|485.21|489.1|485|16
1636921600000|2021-11-14 20:26:40|489.34|485.24|489.4|485.3|489.4|485.3|489.3|485.2|4
1636921610000|2021-11-14 20:26:50|489.39|485.29|489.2|485.1|489.4|485.3|489.19|485.09|16
1636921620000|2021-11-14 20:27:00|489.19|485.09|489.22|485.12|489.22|485.12|489.19|485.09|12
1636921630000|2021-11-14 20:27:10|489.24|485.14|489.26|485.16|489.26|485.16|489.24|485.14|5
1636921640000|2021-11-14 20:27:20|489.27|485.17|489.23|485.13|489.27|485.17|489.23|485.13|3
1636921650000|2021-11-14 20:27:30|489.24|485.14|489.29|485.19|489.29|485.19|489.24|485.14|4
1636921660000|2021-11-14 20:27:40|489.28|485.18|489.26|485.16|489.28|485.18|489.26|485.16|2
1636921670000|2021-11-14 20:27:50|489.24|485.14|489.07|484.97|489.25|485.15|489.02|484.92|28
1636921680000|2021-11-14 20:28:00|489.06|484.96|489.04|484.94|489.06|484.96|489.01|484.91|14
1636921690000|2021-11-14 20:28:10|489.03|484.93|489.09|484.99|489.09|484.99|489.03|484.93|7
1636921700000|2021-11-14 20:28:20|489.07|484.97|489.04|484.94|489.07|484.97|489.01|484.91|7
1636921710000|2021-11-14 20:28:30|489.03|484.93|489.16|485.06|489.16|485.06|489.03|484.93|10
1636921720000|2021-11-14 20:28:40|489.17|485.07|489.2|485.1|489.23|485.13|489.16|485.06|7
1636921730000|2021-11-14 20:28:50|489.21|485.11|489.15|485.05|489.22|485.12|489.15|485.05|10
1636921740000|2021-11-14 20:29:00|489.14|485.04|489.24|485.14|489.24|485.14|489.14|485.04|7
1636921750000|2021-11-14 20:29:10|489.25|485.15|489.33|485.23|489.33|485.23|489.25|485.15|14
1636921760000|2021-11-14 20:29:20|489.32|485.22|489.32|485.22|489.33|485.23|489.31|485.21|4
1636921770000|2021-11-14 20:29:30|489.35|485.25|489.35|485.25|489.35|485.25|489.35|485.25|1
1636921780000|2021-11-14 20:29:40|489.33|485.23|489.35|485.25|489.35|485.25|489.32|485.22|7
1636921790000|2021-11-14 20:29:50|489.37|485.27|489.4|485.3|489.4|485.3|489.37|485.27|3
1636921800000|2021-11-14 20:30:00|489.41|485.31|489.41|485.31|489.41|485.31|489.39|485.29|4
1636921810000|2021-11-14 20:30:10|489.4|485.3|489.2|485.1|489.4|485.3|489.16|485.06|23
1636921820000|2021-11-14 20:30:20|489.21|485.11|488.94|484.84|489.22|485.12|488.92|484.82|14
1636921830000|2021-11-14 20:30:30|488.89|484.79|488.87|484.77|488.98|484.88|488.85|484.75|19
1636921840000|2021-11-14 20:30:40|488.86|484.76|488.74|484.64|488.86|484.76|488.74|484.64|11
1636921850000|2021-11-14 20:30:50|488.73|484.63|488.74|484.64|488.74|484.64|488.73|484.63|2
1636921860000|2021-11-14 20:31:00|488.75|484.65|489.03|484.93|489.03|484.93|488.75|484.65|15
1636921870000|2021-11-14 20:31:10|489.04|484.94|489.19|485.09|489.19|485.09|489.04|484.94|11
1636921880000|2021-11-14 20:31:20|489.21|485.11|489.12|485.02|489.22|485.12|489.11|485.01|18
1636921890000|2021-11-14 20:31:30|489.11|485.01|489.1|485|489.12|485.02|489.1|485|6
1636921900000|2021-11-14 20:31:40|489.11|485.01|489.16|485.06|489.18|485.08|489.1|485|11
1636921910000|2021-11-14 20:31:50|489.17|485.07|489.12|485.02|489.17|485.07|489.11|485.01|6
1636921920000|2021-11-14 20:32:00|489.13|485.03|489.18|485.08|489.19|485.09|489.12|485.02|11
1636921930000|2021-11-14 20:32:10|489.19|485.09|489.19|485.09|489.19|485.09|489.19|485.09|1
1636921940000|2021-11-14 20:32:20|489.18|485.08|489.16|485.06|489.18|485.08|489.16|485.06|4
1636921950000|2021-11-14 20:32:30|489.13|485.03|489.1|485|489.13|485.03|489.1|485|4
1636921960000|2021-11-14 20:32:40|489.11|485.01|489.1|485|489.11|485.01|489.09|484.99|6
1636921970000|2021-11-14 20:32:50|489.11|485.01|488.84|484.74|489.11|485.01|488.84|484.74|12
1636921980000|2021-11-14 20:33:00|488.86|484.76|488.81|484.71|488.86|484.76|488.81|484.71|8
1636921990000|2021-11-14 20:33:10|488.84|484.74|488.82|484.72|488.84|484.74|488.81|484.71|5
1636922000000|2021-11-14 20:33:20|488.81|484.71|488.82|484.72|488.83|484.73|488.81|484.71|5
1636922010000|2021-11-14 20:33:30|488.81|484.71|488.81|484.71|488.81|484.71|488.81|484.71|1
1636922020000|2021-11-14 20:33:40|488.82|484.72|488.83|484.73|488.85|484.75|488.82|484.72|6
1636922040000|2021-11-14 20:34:00|488.84|484.74|488.84|484.74|488.84|484.74|488.84|484.74|1
1636922050000|2021-11-14 20:34:10|488.81|484.71|488.81|484.71|488.81|484.71|488.81|484.71|1
1636922060000|2021-11-14 20:34:20|488.84|484.74|488.86|484.76|488.86|484.76|488.81|484.71|4
1636922070000|2021-11-14 20:34:30|488.85|484.75|488.87|484.77|488.87|484.77|488.81|484.71|6
1636922080000|2021-11-14 20:34:40|488.86|484.76|488.9|484.8|488.9|484.8|488.86|484.76|7
1636922100000|2021-11-14 20:35:00|488.91|484.81|488.93|484.83|488.94|484.84|488.9|484.8|5
1636922110000|2021-11-14 20:35:10|488.92|484.82|488.89|484.79|488.92|484.82|488.89|484.79|3
1636922120000|2021-11-14 20:35:20|488.87|484.77|488.88|484.78|488.88|484.78|488.86|484.76|6
1636922130000|2021-11-14 20:35:30|488.87|484.77|488.9|484.8|488.9|484.8|488.87|484.77|9
1636922140000|2021-11-14 20:35:40|488.91|484.81|488.87|484.77|488.91|484.81|488.87|484.77|12
1636922150000|2021-11-14 20:35:50|488.89|484.79|488.9|484.8|488.91|484.81|488.86|484.76|12
1636922160000|2021-11-14 20:36:00|488.89|484.79|488.89|484.79|488.91|484.81|488.87|484.77|7
1636922170000|2021-11-14 20:36:10|488.91|484.81|489.01|484.91|489.01|484.91|488.91|484.81|11
1636922180000|2021-11-14 20:36:20|489.02|484.92|488.99|484.89|489.02|484.92|488.97|484.87|5
1636922190000|2021-11-14 20:36:30|488.97|484.87|488.86|484.76|488.97|484.87|488.86|484.76|5
1636922200000|2021-11-14 20:36:40|488.84|484.74|488.67|484.57|488.86|484.76|488.67|484.57|11
1636922210000|2021-11-14 20:36:50|488.65|484.55|488.53|484.43|488.66|484.56|488.53|484.43|12
1636922220000|2021-11-14 20:37:00|488.52|484.42|488.55|484.45|488.55|484.45|488.51|484.41|6
1636922230000|2021-11-14 20:37:10|488.54|484.44|488.5|484.4|488.54|484.44|488.5|484.4|4
1636922240000|2021-11-14 20:37:20|488.51|484.41|488.5|484.4|488.51|484.41|488.5|484.4|4
1636922250000|2021-11-14 20:37:30|488.47|484.37|488.33|484.23|488.47|484.37|488.32|484.22|14
1636922260000|2021-11-14 20:37:40|488.29|484.19|488.26|484.16|488.29|484.19|488.25|484.15|7
1636922270000|2021-11-14 20:37:50|488.27|484.17|488.22|484.12|488.27|484.17|488.21|484.11|10
1636922280000|2021-11-14 20:38:00|488.23|484.13|488.22|484.12|488.23|484.13|488.21|484.11|6
1636922290000|2021-11-14 20:38:10|488.21|484.11|488.2|484.1|488.22|484.12|488.2|484.1|4
1636922300000|2021-11-14 20:38:20|488.19|484.09|488.2|484.1|488.2|484.1|488.19|484.09|6
1636922310000|2021-11-14 20:38:30|488.19|484.09|488.15|484.05|488.2|484.1|488.12|484.02|9
1636922320000|2021-11-14 20:38:40|488.16|484.06|488.14|484.04|488.17|484.07|488.14|484.04|5
1636922330000|2021-11-14 20:38:50|488.15|484.05|488.14|484.04|488.16|484.06|488.13|484.03|6
1636922340000|2021-11-14 20:39:00|488.13|484.03|488.14|484.04|488.14|484.04|488.13|484.03|6
1636922350000|2021-11-14 20:39:10|488.13|484.03|488.15|484.05|488.15|484.05|488.13|484.03|7
1636922360000|2021-11-14 20:39:20|488.16|484.06|488.15|484.05|488.16|484.06|488.13|484.03|5
1636922370000|2021-11-14 20:39:30|488.14|484.04|488.11|484.01|488.14|484.04|488.11|484.01|3
1636922380000|2021-11-14 20:39:40|488.09|483.99|488.09|483.99|488.11|484.01|488.07|483.97|7
1636922390000|2021-11-14 20:39:50|488.1|484|488.12|484.02|488.15|484.05|488.1|484|7
1636922400000|2021-11-14 20:40:00|488.13|484.03|488.1|484|488.14|484.04|488.1|484|4
1636922420000|2021-11-14 20:40:20|488.09|483.99|488.11|484.01|488.11|484.01|488.08|483.98|8
1636922430000|2021-11-14 20:40:30|488.14|484.04|488.12|484.02|488.15|484.05|488.12|484.02|3
1636922440000|2021-11-14 20:40:40|488.11|484.01|488.32|484.22|488.32|484.22|488.11|484.01|14
1636922450000|2021-11-14 20:40:50|488.39|484.29|488.49|484.39|488.49|484.39|488.39|484.29|9
1636922460000|2021-11-14 20:41:00|488.5|484.4|488.5|484.4|488.51|484.41|488.5|484.4|3
1636922470000|2021-11-14 20:41:10|488.51|484.41|488.65|484.55|488.66|484.56|488.5|484.4|16
1636922480000|2021-11-14 20:41:20|488.62|484.52|488.62|484.52|488.62|484.52|488.6|484.5|6
1636922490000|2021-11-14 20:41:30|488.61|484.51|488.27|484.17|488.62|484.52|488.25|484.15|19
1636922500000|2021-11-14 20:41:40|488.29|484.19|488.09|483.99|488.29|484.19|488.08|483.98|20
1636922510000|2021-11-14 20:41:50|488.08|483.98|488.1|484|488.1|484|488.07|483.97|7
1636922520000|2021-11-14 20:42:00|488.09|483.99|488.09|483.99|488.09|483.99|488.08|483.98|3
1636922530000|2021-11-14 20:42:10|488.11|484.01|488.39|484.29|488.41|484.31|488.11|484.01|22
1636922540000|2021-11-14 20:42:20|488.4|484.3|488.4|484.3|488.41|484.31|488.4|484.3|3
1636922550000|2021-11-14 20:42:30|488.41|484.31|488.48|484.38|488.48|484.38|488.41|484.31|9
1636922560000|2021-11-14 20:42:40|488.54|484.44|488.55|484.45|488.58|484.48|488.52|484.42|9
1636922570000|2021-11-14 20:42:50|488.56|484.46|488.16|484.06|488.56|484.46|488.16|484.06|18
1636922580000|2021-11-14 20:43:00|488.17|484.07|488.09|483.99|488.19|484.09|488.07|483.97|12
1636922590000|2021-11-14 20:43:10|488.07|483.97|488.29|484.19|488.29|484.19|488.07|483.97|8
1636922600000|2021-11-14 20:43:20|488.32|484.22|488.44|484.34|488.46|484.36|488.32|484.22|17
1636922610000|2021-11-14 20:43:30|488.47|484.37|488.42|484.32|488.48|484.38|488.42|484.32|8
1636922620000|2021-11-14 20:43:40|488.45|484.35|488.48|484.38|488.49|484.39|488.43|484.33|13
1636922630000|2021-11-14 20:43:50|488.47|484.37|488.5|484.4|488.5|484.4|488.47|484.37|3
1636922640000|2021-11-14 20:44:00|488.54|484.44|488.63|484.53|488.64|484.54|488.54|484.44|16
1636922650000|2021-11-14 20:44:10|488.7|484.6|488.76|484.66|488.77|484.67|488.7|484.6|12
1636922660000|2021-11-14 20:44:20|488.78|484.68|488.81|484.71|488.82|484.72|488.75|484.65|8
1636922670000|2021-11-14 20:44:30|488.84|484.74|488.85|484.75|488.85|484.75|488.84|484.74|2
1636922680000|2021-11-14 20:44:40|488.84|484.74|488.71|484.61|488.84|484.74|488.71|484.61|8
1636922690000|2021-11-14 20:44:50|488.72|484.62|488.63|484.53|488.72|484.62|488.63|484.53|10
1636922700000|2021-11-14 20:45:00|488.64|484.54|488.63|484.53|488.64|484.54|488.63|484.53|2
1636922710000|2021-11-14 20:45:10|488.64|484.54|488.7|484.6|488.7|484.6|488.64|484.54|7
1636922720000|2021-11-14 20:45:20|488.71|484.61|488.79|484.69|488.8|484.7|488.71|484.61|11
1636922730000|2021-11-14 20:45:30|488.81|484.71|488.8|484.7|488.81|484.71|488.78|484.68|7
1636922740000|2021-11-14 20:45:40|488.79|484.69|488.8|484.7|488.81|484.71|488.79|484.69|5
1636922750000|2021-11-14 20:45:50|488.85|484.75|488.75|484.65|488.85|484.75|488.75|484.65|10
1636922760000|2021-11-14 20:46:00|488.76|484.66|488.73|484.63|488.76|484.66|488.72|484.62|10
1636922770000|2021-11-14 20:46:10|488.72|484.62|488.67|484.57|488.72|484.62|488.65|484.55|23
1636922780000|2021-11-14 20:46:20|488.66|484.56|488.64|484.54|488.66|484.56|488.61|484.51|12
1636922790000|2021-11-14 20:46:30|488.65|484.55|488.66|484.56|488.66|484.56|488.65|484.55|2
1636922810000|2021-11-14 20:46:50|488.65|484.55|488.53|484.43|488.65|484.55|488.51|484.41|10
1636922820000|2021-11-14 20:47:00|488.48|484.38|488.49|484.39|488.51|484.41|488.47|484.37|12
1636922830000|2021-11-14 20:47:10|488.47|484.37|488.42|484.32|488.48|484.38|488.36|484.26|14
1636922840000|2021-11-14 20:47:20|488.41|484.31|488.47|484.37|488.47|484.37|488.41|484.31|5
1636922850000|2021-11-14 20:47:30|488.45|484.35|488.45|484.35|488.45|484.35|488.45|484.35|1
1636922860000|2021-11-14 20:47:40|488.46|484.36|488.44|484.34|488.46|484.36|488.44|484.34|7
1636922870000|2021-11-14 20:47:50|488.42|484.32|488.31|484.21|488.42|484.32|488.31|484.21|7
1636922880000|2021-11-14 20:48:00|488.27|484.17|488.38|484.28|488.38|484.28|488.26|484.16|12
1636922890000|2021-11-14 20:48:10|488.37|484.27|488.43|484.33|488.43|484.33|488.37|484.27|5
1636922900000|2021-11-14 20:48:20|488.45|484.35|488.32|484.22|488.45|484.35|488.32|484.22|12
1636922910000|2021-11-14 20:48:30|488.31|484.21|488.32|484.22|488.32|484.22|488.31|484.21|2
1636922920000|2021-11-14 20:48:40|488.31|484.21|488.27|484.17|488.31|484.21|488.27|484.17|7
1636922930000|2021-11-14 20:48:50|488.3|484.2|488.26|484.16|488.3|484.2|488.26|484.16|7
1636922940000|2021-11-14 20:49:00|488.27|484.17|488.26|484.16|488.28|484.18|488.26|484.16|10
1636922950000|2021-11-14 20:49:10|488.25|484.15|488.25|484.15|488.25|484.15|488.25|484.15|1
1636922960000|2021-11-14 20:49:20|488.26|484.16|488.27|484.17|488.28|484.18|488.26|484.16|7
1636922970000|2021-11-14 20:49:30|488.28|484.18|488.28|484.18|488.28|484.18|488.27|484.17|3
1636922980000|2021-11-14 20:49:40|488.27|484.17|488.27|484.17|488.27|484.17|488.26|484.16|5
1636922990000|2021-11-14 20:49:50|488.28|484.18|488.27|484.17|488.28|484.18|488.27|484.17|2
1636923000000|2021-11-14 20:50:00|488.25|484.15|488.27|484.17|488.27|484.17|488.25|484.15|7
1636923010000|2021-11-14 20:50:10|488.26|484.16|488.28|484.18|488.28|484.18|488.26|484.16|3
1636923020000|2021-11-14 20:50:20|488.27|484.17|488.26|484.16|488.29|484.19|488.26|484.16|9
1636923040000|2021-11-14 20:50:40|488.27|484.17|488.27|484.17|488.27|484.17|488.27|484.17|1
1636923050000|2021-11-14 20:50:50|488.28|484.18|488.26|484.16|488.3|484.2|488.26|484.16|6
1636923060000|2021-11-14 20:51:00|488.27|484.17|488.28|484.18|488.28|484.18|488.26|484.16|5
1636923080000|2021-11-14 20:51:20|488.26|484.16|488.26|484.16|488.26|484.16|488.26|484.16|1
1636923090000|2021-11-14 20:51:30|488.31|484.21|488.47|484.37|488.48|484.38|488.3|484.2|20
1636923100000|2021-11-14 20:51:40|488.46|484.36|488.98|484.88|488.98|484.88|488.46|484.36|18
1636923110000|2021-11-14 20:51:50|488.97|484.87|488.94|484.84|488.98|484.88|488.94|484.84|4
1636923120000|2021-11-14 20:52:00|489.08|484.98|488.55|484.45|489.08|484.98|488.55|484.45|21
1636923130000|2021-11-14 20:52:10|488.54|484.44|488.53|484.43|488.54|484.44|488.5|484.4|7
1636923140000|2021-11-14 20:52:20|488.51|484.41|488.55|484.45|488.6|484.5|488.51|484.41|15
1636923150000|2021-11-14 20:52:30|488.52|484.42|488.52|484.42|488.52|484.42|488.52|484.42|1
1636923160000|2021-11-14 20:52:40|488.54|484.44|488.52|484.42|488.54|484.44|488.52|484.42|2
1636923170000|2021-11-14 20:52:50|488.53|484.43|488.4|484.3|488.56|484.46|488.39|484.29|15
1636923180000|2021-11-14 20:53:00|488.39|484.29|488.39|484.29|488.44|484.34|488.36|484.26|15
1636923190000|2021-11-14 20:53:10|488.38|484.28|488.35|484.25|488.39|484.29|488.35|484.25|6
1636923200000|2021-11-14 20:53:20|488.33|484.23|488.33|484.23|488.36|484.26|488.32|484.22|13
1636923210000|2021-11-14 20:53:30|488.32|484.22|488.32|484.22|488.35|484.25|488.32|484.22|7
1636923220000|2021-11-14 20:53:40|488.33|484.23|488.34|484.24|488.34|484.24|488.33|484.23|2
1636923240000|2021-11-14 20:54:00|488.33|484.23|488.28|484.18|488.34|484.24|488.28|484.18|6
1636923250000|2021-11-14 20:54:10|488.29|484.19|488.41|484.31|488.41|484.31|488.29|484.19|3
1636923260000|2021-11-14 20:54:20|488.4|484.3|488.62|484.52|488.62|484.52|488.4|484.3|11
1636923270000|2021-11-14 20:54:30|488.69|484.59|488.68|484.58|488.69|484.59|488.68|484.58|4
1636923280000|2021-11-14 20:54:40|488.67|484.57|488.72|484.62|488.75|484.65|488.67|484.57|10
1636923290000|2021-11-14 20:54:50|488.7|484.6|488.77|484.67|488.79|484.69|488.7|484.6|17
1636923300000|2021-11-14 20:55:00|488.78|484.68|488.76|484.66|488.79|484.69|488.75|484.65|12
1636923310000|2021-11-14 20:55:10|488.77|484.67|488.75|484.65|488.77|484.67|488.74|484.64|7
1636923320000|2021-11-14 20:55:20|488.77|484.67|488.78|484.68|488.79|484.69|488.77|484.67|8
1636923330000|2021-11-14 20:55:30|488.79|484.69|488.79|484.69|488.79|484.69|488.77|484.67|5
1636923340000|2021-11-14 20:55:40|488.78|484.68|488.8|484.7|488.8|484.7|488.78|484.68|2
1636923350000|2021-11-14 20:55:50|488.79|484.69|488.79|484.69|488.79|484.69|488.79|484.69|1
1636923360000|2021-11-14 20:56:00|488.8|484.7|488.8|484.7|488.8|484.7|488.79|484.69|3
1636923370000|2021-11-14 20:56:10|488.79|484.69|488.78|484.68|488.8|484.7|488.78|484.68|5
1636923380000|2021-11-14 20:56:20|488.77|484.67|488.76|484.66|488.77|484.67|488.76|484.66|2
1636923390000|2021-11-14 20:56:30|488.77|484.67|488.78|484.68|488.78|484.68|488.76|484.66|6
1636923400000|2021-11-14 20:56:40|488.77|484.67|489.05|484.95|489.05|484.95|488.76|484.66|8
1636923410000|2021-11-14 20:56:50|489.06|484.96|489.46|485.36|489.46|485.36|489.06|484.96|15
1636923420000|2021-11-14 20:57:00|489.44|485.34|489.32|485.22|489.45|485.35|489.27|485.17|19
1636923430000|2021-11-14 20:57:10|489.34|485.24|489.51|485.41|489.51|485.41|489.34|485.24|9
1636923440000|2021-11-14 20:57:20|489.52|485.42|489.55|485.45|489.56|485.46|489.52|485.42|12
1636923450000|2021-11-14 20:57:30|489.56|485.46|489.34|485.24|489.58|485.48|489.3|485.2|16
1636923460000|2021-11-14 20:57:40|489.35|485.25|489.34|485.24|489.35|485.25|489.34|485.24|2
1636923470000|2021-11-14 20:57:50|489.26|485.16|489.27|485.17|489.27|485.17|489.26|485.16|2
1636923480000|2021-11-14 20:58:00|489.28|485.18|489.42|485.32|489.42|485.32|489.28|485.18|12
1636923490000|2021-11-14 20:58:10|489.43|485.33|489.45|485.35|489.45|485.35|489.41|485.31|6
1636923500000|2021-11-14 20:58:20|489.46|485.36|489.57|485.47|489.58|485.48|489.46|485.36|10
1636923510000|2021-11-14 20:58:30|489.58|485.48|489.59|485.49|489.59|485.49|489.57|485.47|5
1636923520000|2021-11-14 20:58:40|489.6|485.5|489.74|485.64|489.74|485.64|489.6|485.5|8
1636923530000|2021-11-14 20:58:50|489.73|485.63|489.72|485.62|489.73|485.63|489.72|485.62|4
1636923540000|2021-11-14 20:59:00|489.75|485.65|489.54|485.44|489.75|485.65|489.48|485.38|13
1636923550000|2021-11-14 20:59:10|489.5|485.4|489.24|485.14|489.52|485.42|489.24|485.14|21
1636923560000|2021-11-14 20:59:20|489.19|485.09|489|484.9|489.19|485.09|488.92|484.82|29
1636923570000|2021-11-14 20:59:30|488.99|484.89|489.13|485.03|489.19|485.09|488.99|484.89|24
1636923580000|2021-11-14 20:59:40|489.14|485.04|489.37|485.27|489.37|485.27|489.14|485.04|20
1636923590000|2021-11-14 20:59:50|489.36|485.26|489.37|485.27|489.38|485.28|489.36|485.26|6
1636923600000|2021-11-14 21:00:00|489.38|485.28|489.05|484.95|489.38|485.28|489.02|484.92|23
1636923610000|2021-11-14 21:00:10|489.09|484.99|488.86|484.76|489.09|484.99|488.8|484.7|20
1636923620000|2021-11-14 21:00:20|488.88|484.78|488.94|484.84|488.96|484.86|488.88|484.78|7
1636923630000|2021-11-14 21:00:30|488.93|484.83|488.95|484.85|488.96|484.86|488.92|484.82|9
1636923640000|2021-11-14 21:00:40|488.94|484.84|488.79|484.69|488.94|484.84|488.79|484.69|13
1636923650000|2021-11-14 21:00:50|488.77|484.67|488.77|484.67|488.77|484.67|488.76|484.66|3
1636923660000|2021-11-14 21:01:00|488.76|484.66|488.77|484.67|488.77|484.67|488.76|484.66|2
1636923670000|2021-11-14 21:01:10|488.75|484.65|488.7|484.6|488.75|484.65|488.7|484.6|9
1636923680000|2021-11-14 21:01:20|488.71|484.61|488.84|484.74|488.84|484.74|488.68|484.58|22
1636923690000|2021-11-14 21:01:30|488.81|484.71|488.82|484.72|488.84|484.74|488.81|484.71|4
1636923700000|2021-11-14 21:01:40|488.83|484.73|488.85|484.75|488.86|484.76|488.83|484.73|4
1636923710000|2021-11-14 21:01:50|488.84|484.74|489.06|484.96|489.06|484.96|488.84|484.74|12
1636923720000|2021-11-14 21:02:00|489.17|485.07|489.17|485.07|489.2|485.1|489.17|485.07|10
1636923730000|2021-11-14 21:02:10|489.16|485.06|489.18|485.08|489.18|485.08|489.16|485.06|7
1636923740000|2021-11-14 21:02:20|489.21|485.11|489.18|485.08|489.21|485.11|489.12|485.02|13
1636923750000|2021-11-14 21:02:30|489.19|485.09|489.15|485.05|489.19|485.09|489.12|485.02|14
1636923760000|2021-11-14 21:02:40|489.16|485.06|489.16|485.06|489.16|485.06|489.15|485.05|3
1636923770000|2021-11-14 21:02:50|489.17|485.07|489.17|485.07|489.17|485.07|489.15|485.05|6
1636923780000|2021-11-14 21:03:00|489.16|485.06|489.14|485.04|489.16|485.06|489.14|485.04|3
1636923790000|2021-11-14 21:03:10|489.15|485.05|489.17|485.07|489.17|485.07|489.14|485.04|4
1636923800000|2021-11-14 21:03:20|489.18|485.08|489.17|485.07|489.18|485.08|489.17|485.07|2
1636923820000|2021-11-14 21:03:40|489.18|485.08|489.22|485.12|489.23|485.13|489.18|485.08|7
1636923830000|2021-11-14 21:03:50|489.21|485.11|489.23|485.13|489.23|485.13|489.21|485.11|5
1636923840000|2021-11-14 21:04:00|489.25|485.15|489.25|485.15|489.25|485.15|489.25|485.15|1
1636923850000|2021-11-14 21:04:10|489.27|485.17|489.3|485.2|489.32|485.22|489.26|485.16|8
1636923870000|2021-11-14 21:04:30|489.31|485.21|489.42|485.32|489.42|485.32|489.3|485.2|13
1636923880000|2021-11-14 21:04:40|489.41|485.31|489.4|485.3|489.42|485.32|489.4|485.3|5
1636923890000|2021-11-14 21:04:50|489.41|485.31|489.41|485.31|489.42|485.32|489.41|485.31|3
1636923900000|2021-11-14 21:05:00|489.4|485.3|489.4|485.3|489.42|485.32|489.39|485.29|5
1636923910000|2021-11-14 21:05:10|489.41|485.31|489.29|485.19|489.41|485.31|489.29|485.19|11
1636923920000|2021-11-14 21:05:20|489.3|485.2|489.26|485.16|489.3|485.2|489.26|485.16|7
1636923930000|2021-11-14 21:05:30|489.25|485.15|489.08|484.98|489.25|485.15|489.08|484.98|4
1636923940000|2021-11-14 21:05:40|488.96|484.86|488.69|484.59|488.99|484.89|488.68|484.58|17
1636923950000|2021-11-14 21:05:50|488.72|484.62|489.03|484.93|489.04|484.94|488.72|484.62|20
1636923960000|2021-11-14 21:06:00|489.04|484.94|488.82|484.72|489.04|484.94|488.81|484.71|10
1636923970000|2021-11-14 21:06:10|488.83|484.73|488.83|484.73|488.84|484.74|488.78|484.68|10
1636923980000|2021-11-14 21:06:20|488.82|484.72|488.83|484.73|488.84|484.74|488.82|484.72|5
1636923990000|2021-11-14 21:06:30|488.84|484.74|488.92|484.82|488.92|484.82|488.76|484.66|13
1636924000000|2021-11-14 21:06:40|488.93|484.83|488.92|484.82|488.93|484.83|488.88|484.78|8
1636924010000|2021-11-14 21:06:50|488.9|484.8|488.87|484.77|488.92|484.82|488.86|484.76|11
1636924020000|2021-11-14 21:07:00|488.86|484.76|488.64|484.54|488.86|484.76|488.58|484.48|24
1636924030000|2021-11-14 21:07:10|488.65|484.55|488.71|484.61|488.74|484.64|488.62|484.52|18
1636924040000|2021-11-14 21:07:20|488.73|484.63|488.72|484.62|488.74|484.64|488.72|484.62|4
1636924050000|2021-11-14 21:07:30|488.74|484.64|488.78|484.68|488.78|484.68|488.74|484.64|4
1636924060000|2021-11-14 21:07:40|488.77|484.67|488.66|484.56|488.77|484.67|488.65|484.55|14
1636924070000|2021-11-14 21:07:50|488.67|484.57|488.79|484.69|488.79|484.69|488.67|484.57|9
1636924080000|2021-11-14 21:08:00|488.83|484.73|488.87|484.77|488.87|484.77|488.79|484.69|6
1636924090000|2021-11-14 21:08:10|488.86|484.76|488.83|484.73|488.86|484.76|488.82|484.72|7
1636924100000|2021-11-14 21:08:20|488.84|484.74|488.65|484.55|488.84|484.74|488.65|484.55|21
1636924110000|2021-11-14 21:08:30|488.64|484.54|488.64|484.54|488.65|484.55|488.63|484.53|4
1636924120000|2021-11-14 21:08:40|488.62|484.52|488.58|484.48|488.62|484.52|488.54|484.44|8
1636924130000|2021-11-14 21:08:50|488.59|484.49|488.62|484.52|488.62|484.52|488.57|484.47|4
1636924140000|2021-11-14 21:09:00|488.61|484.51|488.61|484.51|488.61|484.51|488.61|484.51|1
1636924150000|2021-11-14 21:09:10|488.63|484.53|488.6|484.5|488.63|484.53|488.6|484.5|4
1636924160000|2021-11-14 21:09:20|488.61|484.51|488.61|484.51|488.61|484.51|488.6|484.5|3
1636924170000|2021-11-14 21:09:30|488.6|484.5|488.6|484.5|488.6|484.5|488.6|484.5|1
1636924180000|2021-11-14 21:09:40|488.63|484.53|488.61|484.51|488.63|484.53|488.61|484.51|5
1636924190000|2021-11-14 21:09:50|488.63|484.53|488.81|484.71|488.83|484.73|488.63|484.53|7
1636924200000|2021-11-14 21:10:00|488.88|484.78|488.96|484.86|488.96|484.86|488.85|484.75|11
1636924210000|2021-11-14 21:10:10|488.94|484.84|488.9|484.8|488.94|484.84|488.9|484.8|6
1636924220000|2021-11-14 21:10:20|488.91|484.81|489.1|485|489.1|485|488.89|484.79|17
1636924230000|2021-11-14 21:10:30|489.09|484.99|489.21|485.11|489.21|485.11|489.09|484.99|6
1636924240000|2021-11-14 21:10:40|489.22|485.12|489.41|485.31|489.43|485.33|489.22|485.12|15
1636924250000|2021-11-14 21:10:50|489.42|485.32|489.7|485.6|489.74|485.64|489.42|485.32|17
1636924260000|2021-11-14 21:11:00|489.68|485.58|489.51|485.41|489.7|485.6|489.46|485.36|20
1636924270000|2021-11-14 21:11:10|489.47|485.37|489.5|485.4|489.5|485.4|489.47|485.37|10
1636924280000|2021-11-14 21:11:20|489.49|485.39|489.49|485.39|489.51|485.41|489.48|485.38|8
1636924300000|2021-11-14 21:11:40|489.48|485.38|489.48|485.38|489.49|485.39|489.48|485.38|3
1636924310000|2021-11-14 21:11:50|489.54|485.44|489.58|485.48|489.61|485.51|489.54|485.44|7
1636924320000|2021-11-14 21:12:00|489.6|485.5|489.65|485.55|489.67|485.57|489.6|485.5|12
1636924330000|2021-11-14 21:12:10|489.66|485.56|489.79|485.69|489.79|485.69|489.65|485.55|15
1636924340000|2021-11-14 21:12:20|489.75|485.65|489.66|485.56|489.75|485.65|489.63|485.53|10
1636924350000|2021-11-14 21:12:30|489.65|485.55|489.62|485.52|489.65|485.55|489.62|485.52|2
1636924360000|2021-11-14 21:12:40|489.63|485.53|489.55|485.45|489.63|485.53|489.52|485.42|18
1636924370000|2021-11-14 21:12:50|489.54|485.44|489.59|485.49|489.62|485.52|489.54|485.44|10
1636924380000|2021-11-14 21:13:00|489.6|485.5|489.62|485.52|489.62|485.52|489.6|485.5|3
1636924390000|2021-11-14 21:13:10|489.61|485.51|489.59|485.49|489.61|485.51|489.59|485.49|2
1636924400000|2021-11-14 21:13:20|489.65|485.55|489.71|485.61|489.71|485.61|489.65|485.55|2
1636924410000|2021-11-14 21:13:30|489.65|485.55|489.66|485.56|489.66|485.56|489.65|485.55|2
1636924420000|2021-11-14 21:13:40|489.65|485.55|489.66|485.56|489.66|485.56|489.65|485.55|2
1636924430000|2021-11-14 21:13:50|489.67|485.57|489.7|485.6|489.7|485.6|489.67|485.57|14
1636924440000|2021-11-14 21:14:00|489.69|485.59|489.71|485.61|489.71|485.61|489.69|485.59|15
1636924450000|2021-11-14 21:14:10|489.69|485.59|489.66|485.56|489.71|485.61|489.66|485.56|6
1636924460000|2021-11-14 21:14:20|489.67|485.57|489.67|485.57|489.68|485.58|489.66|485.56|6
1636924470000|2021-11-14 21:14:30|489.68|485.58|489.68|485.58|489.68|485.58|489.66|485.56|10
1636924480000|2021-11-14 21:14:40|489.67|485.57|490.31|486.21|490.33|486.23|489.67|485.57|18
1636924490000|2021-11-14 21:14:50|490.35|486.25|490.43|486.33|490.43|486.33|490.35|486.25|7
1636924500000|2021-11-14 21:15:00|490.44|486.34|490.45|486.35|490.49|486.39|490.43|486.33|8
1636924510000|2021-11-14 21:15:10|490.46|486.36|490.49|486.39|490.65|486.55|490.46|486.36|17
1636924520000|2021-11-14 21:15:20|490.5|486.4|490.4|486.3|490.5|486.4|490.4|486.3|7
1636924530000|2021-11-14 21:15:30|490.39|486.29|490.36|486.26|490.5|486.4|490.36|486.26|11
1636924540000|2021-11-14 21:15:40|490.35|486.25|490.27|486.17|490.36|486.26|490.15|486.05|23
1636924550000|2021-11-14 21:15:50|490.33|486.23|490.58|486.48|490.58|486.48|490.33|486.23|16
1636924560000|2021-11-14 21:16:00|490.57|486.47|490.41|486.31|490.59|486.49|490.41|486.31|20
1636924570000|2021-11-14 21:16:10|490.4|486.3|490.24|486.14|490.41|486.31|490.24|486.14|17
1636924580000|2021-11-14 21:16:20|490.26|486.16|490.39|486.29|490.42|486.32|490.25|486.15|25
1636924590000|2021-11-14 21:16:30|490.41|486.31|490.36|486.26|490.41|486.31|490.35|486.25|18
1636924600000|2021-11-14 21:16:40|490.35|486.25|490.56|486.46|490.57|486.47|490.33|486.23|21
1636924610000|2021-11-14 21:16:50|490.53|486.43|490.43|486.33|490.54|486.44|490.43|486.33|11
1636924620000|2021-11-14 21:17:00|490.35|486.25|490.35|486.25|490.37|486.27|490.35|486.25|4
1636924630000|2021-11-14 21:17:10|490.28|486.18|490.14|486.04|490.28|486.18|490.14|486.04|9
1636924640000|2021-11-14 21:17:20|490.13|486.03|490.12|486.02|490.13|486.03|490.12|486.02|2
1636924650000|2021-11-14 21:17:30|490.07|485.97|490.03|485.93|490.07|485.97|490.03|485.93|3
1636924660000|2021-11-14 21:17:40|489.96|485.86|489.79|485.69|489.98|485.88|489.75|485.65|21
1636924670000|2021-11-14 21:17:50|489.78|485.68|490|485.9|490.02|485.92|489.73|485.63|25
1636924680000|2021-11-14 21:18:00|489.99|485.89|490.05|485.95|490.06|485.96|489.97|485.87|8
1636924690000|2021-11-14 21:18:10|490.06|485.96|490.12|486.02|490.12|486.02|490.05|485.95|9
1636924700000|2021-11-14 21:18:20|490.15|486.05|490.22|486.12|490.23|486.13|490.15|486.05|8
1636924710000|2021-11-14 21:18:30|490.21|486.11|490.21|486.11|490.22|486.12|490.21|486.11|3
1636924720000|2021-11-14 21:18:40|490.19|486.09|490.04|485.94|490.19|486.09|490.04|485.94|8
1636924730000|2021-11-14 21:18:50|490.03|485.93|490.14|486.04|490.14|486.04|490|485.9|13
1636924740000|2021-11-14 21:19:00|490.13|486.03|490.05|485.95|490.17|486.07|490.05|485.95|19
1636924750000|2021-11-14 21:19:10|489.93|485.83|489.69|485.59|489.93|485.83|489.69|485.59|18
1636924760000|2021-11-14 21:19:20|489.64|485.54|489.64|485.54|489.66|485.56|489.62|485.52|12
1636924770000|2021-11-14 21:19:30|489.65|485.55|489.64|485.54|489.65|485.55|489.6|485.5|9
1636924780000|2021-11-14 21:19:40|489.65|485.55|489.73|485.63|489.77|485.67|489.65|485.55|14
1636924790000|2021-11-14 21:19:50|489.72|485.62|489.7|485.6|489.79|485.69|489.7|485.6|9
1636924800000|2021-11-14 21:20:00|489.71|485.61|489.7|485.6|489.71|485.61|489.7|485.6|6
1636924810000|2021-11-14 21:20:10|489.69|485.59|489.62|485.52|489.7|485.6|489.62|485.52|13
1636924820000|2021-11-14 21:20:20|489.61|485.51|489.57|485.47|489.61|485.51|489.55|485.45|14
1636924830000|2021-11-14 21:20:30|489.58|485.48|489.61|485.51|489.62|485.52|489.57|485.47|15
1636924840000|2021-11-14 21:20:40|489.62|485.52|489.7|485.6|489.7|485.6|489.62|485.52|10
1636924850000|2021-11-14 21:20:50|489.69|485.59|489.76|485.66|489.76|485.66|489.69|485.59|9
1636924860000|2021-11-14 21:21:00|489.74|485.64|489.74|485.64|489.75|485.65|489.73|485.63|5
1636924870000|2021-11-14 21:21:10|489.76|485.66|489.9|485.8|489.91|485.81|489.76|485.66|14
1636924880000|2021-11-14 21:21:20|489.96|485.86|490.06|485.96|490.06|485.96|489.96|485.86|11
1636924890000|2021-11-14 21:21:30|490.08|485.98|490.13|486.03|490.14|486.04|490.08|485.98|3
1636924900000|2021-11-14 21:21:40|490.02|485.92|489.84|485.74|490.02|485.92|489.83|485.73|10
1636924910000|2021-11-14 21:21:50|489.85|485.75|490.03|485.93|490.04|485.94|489.85|485.75|13
1636924920000|2021-11-14 21:22:00|490.05|485.95|490.02|485.92|490.06|485.96|490.02|485.92|4
1636924930000|2021-11-14 21:22:10|489.94|485.84|489.88|485.78|489.94|485.84|489.85|485.75|14
1636924940000|2021-11-14 21:22:20|489.89|485.79|489.89|485.79|489.89|485.79|489.87|485.77|4
1636924950000|2021-11-14 21:22:30|489.88|485.78|489.67|485.57|489.9|485.8|489.67|485.57|15
1636924960000|2021-11-14 21:22:40|489.62|485.52|489.55|485.45|489.62|485.52|489.55|485.45|9
1636924970000|2021-11-14 21:22:50|489.54|485.44|489.49|485.39|489.55|485.45|489.49|485.39|3
1636924980000|2021-11-14 21:23:00|489.48|485.38|489.36|485.26|489.48|485.38|489.36|485.26|13
1636924990000|2021-11-14 21:23:10|489.37|485.27|489.41|485.31|489.41|485.31|489.33|485.23|7
1636925000000|2021-11-14 21:23:20|489.42|485.32|489.67|485.57|489.67|485.57|489.42|485.32|18
1636925010000|2021-11-14 21:23:30|489.68|485.58|489.68|485.58|489.68|485.58|489.66|485.56|4
1636925020000|2021-11-14 21:23:40|489.67|485.57|489.65|485.55|489.67|485.57|489.65|485.55|2
1636925030000|2021-11-14 21:23:50|489.67|485.57|489.67|485.57|489.68|485.58|489.67|485.57|3
1636925040000|2021-11-14 21:24:00|489.66|485.56|489.53|485.43|489.69|485.59|489.53|485.43|16
1636925050000|2021-11-14 21:24:10|489.54|485.44|489.4|485.3|489.54|485.44|489.38|485.28|20
1636925060000|2021-11-14 21:24:20|489.42|485.32|489.48|485.38|489.48|485.38|489.36|485.26|20
1636925070000|2021-11-14 21:24:30|489.49|485.39|489.58|485.48|489.59|485.49|489.47|485.37|14
1636925080000|2021-11-14 21:24:40|489.59|485.49|489.64|485.54|489.67|485.57|489.58|485.48|15
1636925090000|2021-11-14 21:24:50|489.61|485.51|489.5|485.4|489.61|485.51|489.49|485.39|10
1636925100000|2021-11-14 21:25:00|489.51|485.41|489.53|485.43|489.54|485.44|489.51|485.41|4
1636925110000|2021-11-14 21:25:10|489.54|485.44|489.51|485.41|489.54|485.44|489.49|485.39|6
1636925120000|2021-11-14 21:25:20|489.53|485.43|489.51|485.41|489.53|485.43|489.51|485.41|3
1636925130000|2021-11-14 21:25:30|489.52|485.42|489.5|485.4|489.52|485.42|489.5|485.4|2
1636925140000|2021-11-14 21:25:40|489.53|485.43|489.54|485.44|489.54|485.44|489.53|485.43|2
1636925150000|2021-11-14 21:25:50|489.53|485.43|489.56|485.46|489.56|485.46|489.53|485.43|10
1636925160000|2021-11-14 21:26:00|489.55|485.45|489.58|485.48|489.61|485.51|489.55|485.45|5
1636925170000|2021-11-14 21:26:10|489.56|485.46|489.57|485.47|489.62|485.52|489.56|485.46|8
1636925180000|2021-11-14 21:26:20|489.54|485.44|489.57|485.47|489.57|485.47|489.54|485.44|5
1636925190000|2021-11-14 21:26:30|489.56|485.46|489.56|485.46|489.58|485.48|489.56|485.46|3
1636925200000|2021-11-14 21:26:40|489.57|485.47|489.62|485.52|489.77|485.67|489.57|485.47|17
1636925210000|2021-11-14 21:26:50|489.6|485.5|489.42|485.32|489.65|485.55|489.42|485.32|14
1636925220000|2021-11-14 21:27:00|489.38|485.28|489.31|485.21|489.38|485.28|489.19|485.09|20
1636925230000|2021-11-14 21:27:10|489.3|485.2|489.3|485.2|489.34|485.24|489.28|485.18|14
1636925240000|2021-11-14 21:27:20|489.33|485.23|489.28|485.18|489.33|485.23|489.27|485.17|12
1636925250000|2021-11-14 21:27:30|489.29|485.19|489.27|485.17|489.29|485.19|489.27|485.17|2
1636925260000|2021-11-14 21:27:40|489.26|485.16|489.27|485.17|489.28|485.18|489.26|485.16|6
1636925270000|2021-11-14 21:27:50|489.26|485.16|489.44|485.34|489.6|485.5|489.26|485.16|25
1636925280000|2021-11-14 21:28:00|489.42|485.32|489.3|485.2|489.42|485.32|489.3|485.2|14
1636925290000|2021-11-14 21:28:10|489.28|485.18|489.19|485.09|489.28|485.18|489.19|485.09|15
1636925300000|2021-11-14 21:28:20|489.2|485.1|489.22|485.12|489.39|485.29|489.2|485.1|17
1636925310000|2021-11-14 21:28:30|489.21|485.11|489.24|485.14|489.26|485.16|489.2|485.1|16
1636925320000|2021-11-14 21:28:40|489.23|485.13|489.25|485.15|489.25|485.15|489.21|485.11|6
1636925330000|2021-11-14 21:28:50|489.27|485.17|489.28|485.18|489.28|485.18|489.27|485.17|2
1636925340000|2021-11-14 21:29:00|489.29|485.19|489.32|485.22|489.34|485.24|489.29|485.19|6
1636925350000|2021-11-14 21:29:10|489.31|485.21|489.35|485.25|489.35|485.25|489.31|485.21|6
1636925360000|2021-11-14 21:29:20|489.34|485.24|489.34|485.24|489.35|485.25|489.34|485.24|3
1636925370000|2021-11-14 21:29:30|489.36|485.26|489.29|485.19|489.36|485.26|489.28|485.18|6
1636925390000|2021-11-14 21:29:50|489.31|485.21|489.28|485.18|489.35|485.25|489.28|485.18|6
1636925400000|2021-11-14 21:30:00|489.29|485.19|489.28|485.18|489.31|485.21|489.27|485.17|8
1636925410000|2021-11-14 21:30:10|489.26|485.16|489.08|484.98|489.26|485.16|489.08|484.98|9
1636925420000|2021-11-14 21:30:20|489.09|484.99|489.04|484.94|489.09|484.99|489.04|484.94|3
1636925430000|2021-11-14 21:30:30|489.05|484.95|489.24|485.14|489.25|485.15|489.05|484.95|12
1636925440000|2021-11-14 21:30:40|489.25|485.15|489.25|485.15|489.25|485.15|489.25|485.15|1
1636925450000|2021-11-14 21:30:50|489.27|485.17|489.42|485.32|489.47|485.37|489.27|485.17|21
1636925460000|2021-11-14 21:31:00|489.41|485.31|489.38|485.28|489.41|485.31|489.35|485.25|8
1636925470000|2021-11-14 21:31:10|489.37|485.27|489.38|485.28|489.39|485.29|489.37|485.27|3
1636925480000|2021-11-14 21:31:20|489.4|485.3|489.41|485.31|489.41|485.31|489.39|485.29|4
1636925490000|2021-11-14 21:31:30|489.4|485.3|489.39|485.29|489.4|485.3|489.36|485.26|11
1636925500000|2021-11-14 21:31:40|489.38|485.28|489.37|485.27|489.39|485.29|489.35|485.25|8
1636925510000|2021-11-14 21:31:50|489.39|485.29|489.51|485.41|489.51|485.41|489.38|485.28|9
1636925520000|2021-11-14 21:32:00|489.52|485.42|489.5|485.4|489.54|485.44|489.5|485.4|12
1636925530000|2021-11-14 21:32:10|489.51|485.41|489.4|485.3|489.51|485.41|489.38|485.28|13
1636925540000|2021-11-14 21:32:20|489.39|485.29|489.65|485.55|489.68|485.58|489.39|485.29|15
1636925550000|2021-11-14 21:32:30|489.64|485.54|489.68|485.58|489.69|485.59|489.62|485.52|8
1636925560000|2021-11-14 21:32:40|489.69|485.59|489.72|485.62|489.73|485.63|489.66|485.56|10
1636925570000|2021-11-14 21:32:50|489.73|485.63|489.73|485.63|489.73|485.63|489.7|485.6|12
1636925580000|2021-11-14 21:33:00|489.74|485.64|489.88|485.78|489.88|485.78|489.74|485.64|10
1636925590000|2021-11-14 21:33:10|489.91|485.81|490.05|485.95|490.05|485.95|489.91|485.81|16
1636925600000|2021-11-14 21:33:20|490.11|486.01|490.12|486.02|490.13|486.03|490.11|486.01|7
1636925610000|2021-11-14 21:33:30|490.13|486.03|490.01|485.91|490.13|486.03|489.97|485.87|10
1636925620000|2021-11-14 21:33:40|489.94|485.84|490.01|485.91|490.01|485.91|489.86|485.76|17
1636925630000|2021-11-14 21:33:50|490.02|485.92|489.95|485.85|490.02|485.92|489.95|485.85|4
1636925640000|2021-11-14 21:34:00|489.94|485.84|489.92|485.82|489.96|485.86|489.9|485.8|15
1636925650000|2021-11-14 21:34:10|489.93|485.83|490.05|485.95|490.05|485.95|489.91|485.81|10
1636925660000|2021-11-14 21:34:20|490.06|485.96|490.16|486.06|490.26|486.16|490.06|485.96|25
1636925670000|2021-11-14 21:34:30|490.17|486.07|490.16|486.06|490.17|486.07|490.08|485.98|10
1636925680000|2021-11-14 21:34:40|490.17|486.07|490.13|486.03|490.22|486.12|490.13|486.03|13
1636925690000|2021-11-14 21:34:50|490.07|485.97|490.25|486.15|490.25|486.15|490.07|485.97|11
1636925700000|2021-11-14 21:35:00|490.26|486.16|490.62|486.52|490.62|486.52|490.26|486.16|15
1636925710000|2021-11-14 21:35:10|490.63|486.53|490.4|486.3|490.66|486.56|490.4|486.3|13
1636925720000|2021-11-14 21:35:20|490.41|486.31|490.34|486.24|490.42|486.32|490.34|486.24|16
1636925730000|2021-11-14 21:35:30|490.33|486.23|490.54|486.44|490.54|486.44|490.3|486.2|18
1636925740000|2021-11-14 21:35:40|490.55|486.45|490.81|486.71|490.81|486.71|490.55|486.45|22
1636925750000|2021-11-14 21:35:50|490.79|486.69|491.28|487.18|491.35|487.25|490.78|486.68|29
1636925760000|2021-11-14 21:36:00|491.29|487.19|491.51|487.41|491.51|487.41|491.26|487.16|27
1636925770000|2021-11-14 21:36:10|491.53|487.43|491.15|487.05|491.58|487.48|491.15|487.05|23
1636925780000|2021-11-14 21:36:20|491.14|487.04|491.26|487.16|491.27|487.17|491.03|486.93|29
1636925790000|2021-11-14 21:36:30|491.25|487.15|491.33|487.23|491.34|487.24|491|486.9|28
1636925800000|2021-11-14 21:36:40|491.32|487.22|491.15|487.05|491.45|487.35|491.08|486.98|26
1636925810000|2021-11-14 21:36:50|491.14|487.04|491.02|486.92|491.15|487.05|491|486.9|24
1636925820000|2021-11-14 21:37:00|491.01|486.91|491.11|487.01|491.13|487.03|491.01|486.91|11
1636925830000|2021-11-14 21:37:10|491.14|487.04|491.1|487|491.14|487.04|490.95|486.85|21
1636925840000|2021-11-14 21:37:20|491.08|486.98|491.22|487.12|491.22|487.12|491.06|486.96|17
1636925850000|2021-11-14 21:37:30|491.21|487.11|491.14|487.04|491.23|487.13|491.14|487.04|19
1636925860000|2021-11-14 21:37:40|491.13|487.03|491.02|486.92|491.16|487.06|490.93|486.83|25
1636925870000|2021-11-14 21:37:50|491.04|486.94|491.59|487.49|491.59|487.49|491.04|486.94|20
1636925880000|2021-11-14 21:38:00|491.6|487.5|491.45|487.35|491.6|487.5|491.4|487.3|14
1636925890000|2021-11-14 21:38:10|491.43|487.33|491.55|487.45|491.55|487.45|491.31|487.21|17
1636925900000|2021-11-14 21:38:20|491.5|487.4|491.23|487.13|491.5|487.4|491.21|487.11|21
1636925910000|2021-11-14 21:38:30|491.24|487.14|491.39|487.29|491.39|487.29|491.23|487.13|25
1636925920000|2021-11-14 21:38:40|491.35|487.25|491.45|487.35|491.45|487.35|491.34|487.24|15
1636925930000|2021-11-14 21:38:50|491.49|487.39|491.56|487.46|491.59|487.49|491.49|487.39|6
1636925940000|2021-11-14 21:39:00|491.57|487.47|491.64|487.54|491.64|487.54|491.52|487.42|19
1636925950000|2021-11-14 21:39:10|491.65|487.55|491.65|487.55|491.65|487.55|491.61|487.51|16
1636925960000|2021-11-14 21:39:20|491.67|487.57|491.68|487.58|491.7|487.6|491.65|487.55|7
1636925970000|2021-11-14 21:39:30|491.69|487.59|491.69|487.59|491.73|487.63|491.68|487.58|8
1636925980000|2021-11-14 21:39:40|491.68|487.58|491.52|487.42|491.69|487.59|491.52|487.42|14
1636925990000|2021-11-14 21:39:50|491.49|487.39|491.62|487.52|491.62|487.52|491.45|487.35|23
1636926000000|2021-11-14 21:40:00|491.61|487.51|491.64|487.54|491.66|487.56|491.6|487.5|14
1636926010000|2021-11-14 21:40:10|491.67|487.57|491.68|487.58|491.69|487.59|491.64|487.54|11
1636926020000|2021-11-14 21:40:20|491.69|487.59|491.55|487.45|491.69|487.59|491.49|487.39|13
1636926030000|2021-11-14 21:40:30|491.58|487.48|491.59|487.49|491.63|487.53|491.58|487.48|5
1636926040000|2021-11-14 21:40:40|491.6|487.5|491.45|487.35|491.6|487.5|491.39|487.29|15
1636926050000|2021-11-14 21:40:50|491.43|487.33|491.45|487.35|491.45|487.35|491.41|487.31|9
1636926060000|2021-11-14 21:41:00|491.46|487.36|491.46|487.36|491.5|487.4|491.4|487.3|8
1636926070000|2021-11-14 21:41:10|491.48|487.38|491.59|487.49|491.59|487.49|491.48|487.38|6
1636926080000|2021-11-14 21:41:20|491.58|487.48|491.61|487.51|491.61|487.51|491.55|487.45|7
1636926090000|2021-11-14 21:41:30|491.62|487.52|491.69|487.59|491.69|487.59|491.62|487.52|3
1636926100000|2021-11-14 21:41:40|491.67|487.57|491.68|487.58|491.69|487.59|491.67|487.57|4
1636926110000|2021-11-14 21:41:50|491.69|487.59|491.73|487.63|491.73|487.63|491.66|487.56|15
1636926120000|2021-11-14 21:42:00|491.74|487.64|491.69|487.59|491.76|487.66|491.68|487.58|12
1636926130000|2021-11-14 21:42:10|491.68|487.58|491.68|487.58|491.7|487.6|491.67|487.57|9
1636926150000|2021-11-14 21:42:30|491.69|487.59|491.83|487.73|491.83|487.73|491.68|487.58|9
1636926160000|2021-11-14 21:42:40|491.85|487.75|491.87|487.77|491.92|487.82|491.8|487.7|25
1636926170000|2021-11-14 21:42:50|491.86|487.76|491.9|487.8|491.95|487.85|491.85|487.75|9
1636926180000|2021-11-14 21:43:00|491.92|487.82|491.83|487.73|491.93|487.83|491.83|487.73|13
1636926190000|2021-11-14 21:43:10|491.79|487.69|491.84|487.74|491.84|487.74|491.76|487.66|15
1636926200000|2021-11-14 21:43:20|491.85|487.75|491.9|487.8|491.95|487.85|491.85|487.75|18
1636926210000|2021-11-14 21:43:30|491.89|487.79|491.65|487.55|491.89|487.79|491.64|487.54|17
1636926220000|2021-11-14 21:43:40|491.66|487.56|491.71|487.61|491.72|487.62|491.66|487.56|12
1636926230000|2021-11-14 21:43:50|491.7|487.6|491.76|487.66|491.77|487.67|491.7|487.6|12
1636926240000|2021-11-14 21:44:00|491.79|487.69|491.77|487.67|491.79|487.69|491.76|487.66|7
1636926250000|2021-11-14 21:44:10|491.78|487.68|491.65|487.55|491.78|487.68|491.58|487.48|19
1636926260000|2021-11-14 21:44:20|491.64|487.54|491.67|487.57|491.68|487.58|491.63|487.53|16
1636926270000|2021-11-14 21:44:30|491.68|487.58|491.69|487.59|491.69|487.59|491.67|487.57|4
1636926280000|2021-11-14 21:44:40|491.74|487.64|491.79|487.69|491.79|487.69|491.74|487.64|10
1636926290000|2021-11-14 21:44:50|491.77|487.67|491.8|487.7|491.82|487.72|491.77|487.67|10
1636926300000|2021-11-14 21:45:00|491.79|487.69|491.79|487.69|491.81|487.71|491.79|487.69|6
1636926310000|2021-11-14 21:45:10|491.78|487.68|491.75|487.65|491.79|487.69|491.74|487.64|7
1636926320000|2021-11-14 21:45:20|491.73|487.63|491.74|487.64|491.74|487.64|491.72|487.62|9
1636926330000|2021-11-14 21:45:30|491.73|487.63|491.8|487.7|491.8|487.7|491.73|487.63|3
1636926340000|2021-11-14 21:45:40|491.79|487.69|491.72|487.62|491.79|487.69|491.72|487.62|11
1636926350000|2021-11-14 21:45:50|491.7|487.6|491.68|487.58|491.71|487.61|491.68|487.58|9
1636926360000|2021-11-14 21:46:00|491.69|487.59|491.72|487.62|491.74|487.64|491.67|487.57|14
1636926370000|2021-11-14 21:46:10|491.74|487.64|491.73|487.63|491.75|487.65|491.73|487.63|7
1636926380000|2021-11-14 21:46:20|491.71|487.61|491.76|487.66|491.76|487.66|491.71|487.61|13
1636926390000|2021-11-14 21:46:30|491.73|487.63|491.71|487.61|491.74|487.64|491.7|487.6|9
1636926400000|2021-11-14 21:46:40|491.7|487.6|491.71|487.61|491.74|487.64|491.7|487.6|7
1636926410000|2021-11-14 21:46:50|491.72|487.62|491.77|487.67|491.77|487.67|491.72|487.62|4
1636926420000|2021-11-14 21:47:00|491.73|487.63|491.67|487.57|491.73|487.63|491.65|487.55|9
1636926430000|2021-11-14 21:47:10|491.66|487.56|491.61|487.51|491.66|487.56|491.61|487.51|7
1636926440000|2021-11-14 21:47:20|491.6|487.5|491.63|487.53|491.64|487.54|491.6|487.5|8
1636926450000|2021-11-14 21:47:30|491.62|487.52|491.62|487.52|491.64|487.54|491.62|487.52|7
1636926460000|2021-11-14 21:47:40|491.61|487.51|491.52|487.42|491.63|487.53|491.52|487.42|7
1636926470000|2021-11-14 21:47:50|491.51|487.41|491.51|487.41|491.52|487.42|491.5|487.4|5
1636926480000|2021-11-14 21:48:00|491.48|487.38|491.43|487.33|491.48|487.38|491.43|487.33|5
1636926490000|2021-11-14 21:48:10|491.42|487.32|491.43|487.33|491.43|487.33|491.42|487.32|4
1636926500000|2021-11-14 21:48:20|491.41|487.31|491.4|487.3|491.43|487.33|491.4|487.3|10
1636926510000|2021-11-14 21:48:30|491.39|487.29|491.38|487.28|491.4|487.3|491.36|487.26|11
1636926520000|2021-11-14 21:48:40|491.37|487.27|491.5|487.4|491.5|487.4|491.31|487.21|11
1636926530000|2021-11-14 21:48:50|491.52|487.42|491.5|487.4|491.53|487.43|491.5|487.4|10
1636926540000|2021-11-14 21:49:00|491.53|487.43|491.75|487.65|491.75|487.65|491.53|487.43|15
1636926550000|2021-11-14 21:49:10|491.76|487.66|491.75|487.65|491.76|487.66|491.75|487.65|8
1636926560000|2021-11-14 21:49:20|491.76|487.66|491.6|487.5|491.79|487.69|491.6|487.5|16
1636926570000|2021-11-14 21:49:30|491.61|487.51|491.63|487.53|491.63|487.53|491.6|487.5|11
1636926580000|2021-11-14 21:49:40|491.62|487.52|491.61|487.51|491.63|487.53|491.6|487.5|7
1636926590000|2021-11-14 21:49:50|491.63|487.53|491.47|487.37|491.64|487.54|491.47|487.37|12
1636926600000|2021-11-14 21:50:00|491.45|487.35|491.33|487.23|491.45|487.35|491.33|487.23|11
1636926610000|2021-11-14 21:50:10|491.32|487.22|491.32|487.22|491.34|487.24|491.31|487.21|6
1636926620000|2021-11-14 21:50:20|491.34|487.24|491.26|487.16|491.34|487.24|491.24|487.14|10
1636926630000|2021-11-14 21:50:30|491.25|487.15|491.41|487.31|491.43|487.33|491.25|487.15|21
1636926640000|2021-11-14 21:50:40|491.45|487.35|491.46|487.36|491.47|487.37|491.41|487.31|8
1636926650000|2021-11-14 21:50:50|491.45|487.35|491.32|487.22|491.46|487.36|491.32|487.22|5
1636926660000|2021-11-14 21:51:00|491.33|487.23|491.24|487.14|491.33|487.23|491.23|487.13|17
1636926670000|2021-11-14 21:51:10|491.27|487.17|491.22|487.12|491.28|487.18|491.22|487.12|9
1636926680000|2021-11-14 21:51:20|491.23|487.13|491.24|487.14|491.28|487.18|491.23|487.13|7
1636926690000|2021-11-14 21:51:30|491.23|487.13|491.23|487.13|491.23|487.13|491.23|487.13|1
1636926700000|2021-11-14 21:51:40|491.24|487.14|491.46|487.36|491.46|487.36|491.24|487.14|14
1636926710000|2021-11-14 21:51:50|491.47|487.37|491.47|487.37|491.47|487.37|491.46|487.36|5
1636926720000|2021-11-14 21:52:00|491.49|487.39|491.74|487.64|491.74|487.64|491.49|487.39|9
1636926730000|2021-11-14 21:52:10|491.73|487.63|491.74|487.64|491.74|487.64|491.73|487.63|6
1636926740000|2021-11-14 21:52:20|491.72|487.62|491.66|487.56|491.74|487.64|491.66|487.56|10
1636926750000|2021-11-14 21:52:30|491.65|487.55|491.64|487.54|491.66|487.56|491.61|487.51|12
1636926760000|2021-11-14 21:52:40|491.65|487.55|491.69|487.59|491.7|487.6|491.65|487.55|6
1636926770000|2021-11-14 21:52:50|491.71|487.61|491.73|487.63|491.73|487.63|491.7|487.6|4
1636926780000|2021-11-14 21:53:00|491.74|487.64|491.8|487.7|491.8|487.7|491.74|487.64|11
1636926790000|2021-11-14 21:53:10|491.81|487.71|491.82|487.72|491.82|487.72|491.81|487.71|4
1636926800000|2021-11-14 21:53:20|491.83|487.73|491.83|487.73|491.83|487.73|491.83|487.73|1
1636926820000|2021-11-14 21:53:40|491.84|487.74|491.82|487.72|491.84|487.74|491.81|487.71|6
1636926830000|2021-11-14 21:53:50|491.83|487.73|491.83|487.73|491.85|487.75|491.82|487.72|11
1636926840000|2021-11-14 21:54:00|491.84|487.74|491.84|487.74|491.85|487.75|491.83|487.73|5
1636926850000|2021-11-14 21:54:10|491.85|487.75|491.84|487.74|491.85|487.75|491.83|487.73|4
1636926860000|2021-11-14 21:54:20|491.85|487.75|491.86|487.76|491.86|487.76|491.85|487.75|2
1636926870000|2021-11-14 21:54:30|491.85|487.75|491.73|487.63|491.85|487.75|491.73|487.63|15
1636926880000|2021-11-14 21:54:40|491.74|487.64|491.74|487.64|491.74|487.64|491.73|487.63|3
1636926890000|2021-11-14 21:54:50|491.76|487.66|491.76|487.66|491.77|487.67|491.76|487.66|3
1636926900000|2021-11-14 21:55:00|491.77|487.67|491.77|487.67|491.78|487.68|491.76|487.66|5
1636926910000|2021-11-14 21:55:10|491.78|487.68|491.74|487.64|491.78|487.68|491.74|487.64|6
1636926920000|2021-11-14 21:55:20|491.75|487.65|491.71|487.61|491.75|487.65|491.71|487.61|5
1636926930000|2021-11-14 21:55:30|491.72|487.62|491.76|487.66|491.81|487.71|491.72|487.62|10
1636926940000|2021-11-14 21:55:40|491.77|487.67|491.75|487.65|491.77|487.67|491.75|487.65|7
1636926950000|2021-11-14 21:55:50|491.74|487.64|491.74|487.64|491.75|487.65|491.74|487.64|3
1636926960000|2021-11-14 21:56:00|491.71|487.61|491.7|487.6|491.72|487.62|491.7|487.6|9
1636926970000|2021-11-14 21:56:10|491.71|487.61|491.72|487.62|491.73|487.63|491.7|487.6|6
1636926980000|2021-11-14 21:56:20|491.74|487.64|491.71|487.61|491.74|487.64|491.71|487.61|3
1636926990000|2021-11-14 21:56:30|491.72|487.62|491.7|487.6|491.72|487.62|491.69|487.59|9
1636927000000|2021-11-14 21:56:40|491.68|487.58|491.69|487.59|491.7|487.6|491.68|487.58|3
1636927010000|2021-11-14 21:56:50|491.7|487.6|491.7|487.6|491.7|487.6|491.69|487.59|3
1636927020000|2021-11-14 21:57:00|491.71|487.61|491.71|487.61|491.71|487.61|491.7|487.6|5
1636927030000|2021-11-14 21:57:10|491.7|487.6|491.69|487.59|491.72|487.62|491.69|487.59|8
1636927040000|2021-11-14 21:57:20|491.68|487.58|491.54|487.44|491.69|487.59|491.51|487.41|14
1636927050000|2021-11-14 21:57:30|491.52|487.42|491.58|487.48|491.59|487.49|491.46|487.36|14
1636927060000|2021-11-14 21:57:40|491.59|487.49|491.59|487.49|491.59|487.49|491.58|487.48|5
1636927070000|2021-11-14 21:57:50|491.58|487.48|491.51|487.41|491.58|487.48|491.47|487.37|5
1636927080000|2021-11-14 21:58:00|491.5|487.4|491.44|487.34|491.51|487.41|491.44|487.34|5
1636927100000|2021-11-14 21:58:20|491.46|487.36|491.44|487.34|491.46|487.36|491.44|487.34|6
1636927110000|2021-11-14 21:58:30|491.45|487.35|491.44|487.34|491.45|487.35|491.43|487.33|6
1636927120000|2021-11-14 21:58:40|491.45|487.35|491.46|487.36|491.46|487.36|491.45|487.35|2
1636927130000|2021-11-14 21:58:50|491.45|487.35|491.29|487.19|491.45|487.35|491.29|487.19|8
1636927140000|2021-11-14 21:59:00|491.28|487.18|491.27|487.17|491.29|487.19|491.27|487.17|6
1636927150000|2021-11-14 21:59:10|491.25|487.15|490.9|486.8|491.25|487.15|490.9|486.8|22
1636927160000|2021-11-14 21:59:20|490.84|486.74|490.75|486.65|490.84|486.74|490.69|486.59|19
1636927170000|2021-11-14 21:59:30|490.77|486.67|490.83|486.73|490.87|486.77|490.76|486.66|10
1636927180000|2021-11-14 21:59:40|490.86|486.76|490.92|486.82|490.92|486.82|490.85|486.75|13
1636927190000|2021-11-14 21:59:50|490.96|486.86|491.01|486.91|491.01|486.91|490.95|486.85|7
1636927200000|2021-11-14 22:00:00|491.02|486.92|491.02|486.92|491.02|486.92|491.02|486.92|1
1636927210000|2021-11-14 22:00:10|491.01|486.91|491|486.9|491.02|486.92|490.99|486.89|11
1636927220000|2021-11-14 22:00:20|490.97|486.87|490.96|486.86|490.97|486.87|490.96|486.86|2
1636927230000|2021-11-14 22:00:30|490.94|486.84|490.87|486.77|490.94|486.84|490.82|486.72|13
1636927240000|2021-11-14 22:00:40|490.88|486.78|490.58|486.48|490.95|486.85|490.41|486.31|26
1636927250000|2021-11-14 22:00:50|490.56|486.46|490.53|486.43|490.56|486.46|490.51|486.41|9
1636927260000|2021-11-14 22:01:00|490.51|486.41|490.52|486.42|490.56|486.46|490.48|486.38|14
1636927270000|2021-11-14 22:01:10|490.5|486.4|490.47|486.37|490.61|486.51|490.47|486.37|14
1636927280000|2021-11-14 22:01:20|490.48|486.38|490.99|486.89|490.99|486.89|490.48|486.38|18
1636927290000|2021-11-14 22:01:30|491|486.9|491.21|487.11|491.21|487.11|490.99|486.89|12
1636927300000|2021-11-14 22:01:40|491.22|487.12|491.36|487.26|491.37|487.27|491.21|487.11|18
1636927310000|2021-11-14 22:01:50|491.35|487.25|491.45|487.35|491.55|487.45|491.34|487.24|21
1636927320000|2021-11-14 22:02:00|491.43|487.33|491.47|487.37|491.49|487.39|491.43|487.33|10
1636927330000|2021-11-14 22:02:10|491.46|487.36|491.25|487.15|491.47|487.37|491.24|487.14|15
1636927340000|2021-11-14 22:02:20|491.2|487.1|491.14|487.04|491.2|487.1|491.12|487.02|8
1636927350000|2021-11-14 22:02:30|491.15|487.05|491.16|487.06|491.16|487.06|491.15|487.05|2
1636927360000|2021-11-14 22:02:40|491.14|487.04|491.27|487.17|491.29|487.19|491.14|487.04|14
1636927370000|2021-11-14 22:02:50|491.26|487.16|491.15|487.05|491.29|487.19|491.1|487|12
1636927380000|2021-11-14 22:03:00|491.14|487.04|491.12|487.02|491.16|487.06|491.12|487.02|5
1636927390000|2021-11-14 22:03:10|491.11|487.01|491.11|487.01|491.17|487.07|491.09|486.99|7
1636927400000|2021-11-14 22:03:20|491.04|486.94|491.2|487.1|491.24|487.14|491.04|486.94|4
1636927410000|2021-11-14 22:03:30|491.17|487.07|491.15|487.05|491.24|487.14|491.15|487.05|4
1636927420000|2021-11-14 22:03:40|491.16|487.06|491.16|487.06|491.16|487.06|491.15|487.05|3
1636927430000|2021-11-14 22:03:50|491.19|487.09|491.16|487.06|491.19|487.09|491.16|487.06|4
1636927440000|2021-11-14 22:04:00|491.21|487.11|491.2|487.1|491.21|487.11|491.19|487.09|4
1636927470000|2021-11-14 22:04:30|491.16|487.06|491.16|487.06|491.16|487.06|491.16|487.06|1
1636927480000|2021-11-14 22:04:40|491.19|487.09|491.19|487.09|491.2|487.1|491.19|487.09|3
1636927490000|2021-11-14 22:04:50|491.21|487.11|491.64|487.54|491.71|487.61|491.21|487.11|28
1636927500000|2021-11-14 22:05:00|491.62|487.52|491.52|487.42|491.64|487.54|491.5|487.4|18
1636927510000|2021-11-14 22:05:10|491.61|487.51|491.57|487.47|491.62|487.52|491.51|487.41|9
1636927520000|2021-11-14 22:05:20|491.56|487.46|491.71|487.61|491.71|487.61|491.55|487.45|20
1636927530000|2021-11-14 22:05:30|491.64|487.54|491.68|487.58|491.75|487.65|491.63|487.53|15
1636927540000|2021-11-14 22:05:40|491.69|487.59|491.6|487.5|491.69|487.59|491.57|487.47|12
1636927550000|2021-11-14 22:05:50|491.59|487.49|491.57|487.47|491.61|487.51|491.55|487.45|10
1636927560000|2021-11-14 22:06:00|491.58|487.48|491.66|487.56|491.68|487.58|491.58|487.48|9
1636927570000|2021-11-14 22:06:10|491.67|487.57|491.84|487.74|491.84|487.74|491.63|487.53|17
1636927580000|2021-11-14 22:06:20|491.88|487.78|491.94|487.84|491.94|487.84|491.88|487.78|6
1636927590000|2021-11-14 22:06:30|491.91|487.81|491.84|487.74|491.95|487.85|491.82|487.72|12
1636927600000|2021-11-14 22:06:40|491.82|487.72|491.7|487.6|491.88|487.78|491.7|487.6|16
1636927610000|2021-11-14 22:06:50|491.69|487.59|491.65|487.55|491.7|487.6|491.65|487.55|7
1636927620000|2021-11-14 22:07:00|491.63|487.53|491.64|487.54|491.65|487.55|491.63|487.53|3
1636927630000|2021-11-14 22:07:10|491.63|487.53|491.63|487.53|491.63|487.53|491.63|487.53|1
1636927640000|2021-11-14 22:07:20|491.65|487.55|491.65|487.55|491.73|487.63|491.6|487.5|13
1636927650000|2021-11-14 22:07:30|491.68|487.58|491.75|487.65|491.75|487.65|491.6|487.5|8
1636927660000|2021-11-14 22:07:40|491.77|487.67|491.65|487.55|491.79|487.69|491.65|487.55|10
1636927670000|2021-11-14 22:07:50|491.63|487.53|492.42|488.32|492.58|488.48|491.6|487.5|19
1636927680000|2021-11-14 22:08:00|492.43|488.33|492.35|488.25|492.45|488.35|492.35|488.25|7
1636927690000|2021-11-14 22:08:10|492.34|488.24|492.4|488.3|492.47|488.37|492.31|488.21|10
1636927700000|2021-11-14 22:08:20|492.41|488.31|492.61|488.51|492.63|488.53|492.37|488.27|13
1636927710000|2021-11-14 22:08:30|492.6|488.5|492.62|488.52|492.67|488.57|492.6|488.5|7
1636927720000|2021-11-14 22:08:40|492.63|488.53|492.6|488.5|492.69|488.59|492.6|488.5|9
1636927730000|2021-11-14 22:08:50|492.68|488.58|492.94|488.84|492.97|488.87|492.6|488.5|15
1636927740000|2021-11-14 22:09:00|492.91|488.81|492.94|488.84|492.94|488.84|492.88|488.78|17
1636927750000|2021-11-14 22:09:10|492.97|488.87|493|488.9|493|488.9|492.97|488.87|9
1636927760000|2021-11-14 22:09:20|492.97|488.87|492.53|488.43|492.97|488.87|492.51|488.41|31
1636927770000|2021-11-14 22:09:30|492.55|488.45|492.48|488.38|492.55|488.45|492.43|488.33|18
1636927780000|2021-11-14 22:09:40|492.45|488.35|492.45|488.35|492.48|488.38|492.45|488.35|8
1636927790000|2021-11-14 22:09:50|492.47|488.37|492.48|488.38|492.48|488.38|492.47|488.37|6
1636927800000|2021-11-14 22:10:00|492.49|488.39|492.5|488.4|492.5|488.4|492.47|488.37|5
1636927810000|2021-11-14 22:10:10|492.49|488.39|492.57|488.47|492.61|488.51|492.47|488.37|15
1636927820000|2021-11-14 22:10:20|492.56|488.46|492.54|488.44|492.56|488.46|492.54|488.44|5
1636927830000|2021-11-14 22:10:30|492.53|488.43|492.76|488.66|492.77|488.67|492.53|488.43|14
1636927840000|2021-11-14 22:10:40|492.74|488.64|492.75|488.65|492.77|488.67|492.72|488.62|11
1636927850000|2021-11-14 22:10:50|492.74|488.64|492.76|488.66|492.76|488.66|492.73|488.63|5
1636927860000|2021-11-14 22:11:00|492.75|488.65|492.77|488.67|492.78|488.68|492.75|488.65|5
1636927870000|2021-11-14 22:11:10|492.78|488.68|492.75|488.65|492.78|488.68|492.74|488.64|6
1636927880000|2021-11-14 22:11:20|492.74|488.64|492.62|488.52|492.74|488.64|492.61|488.51|15
1636927890000|2021-11-14 22:11:30|492.63|488.53|492.59|488.49|492.63|488.53|492.58|488.48|7
1636927900000|2021-11-14 22:11:40|492.58|488.48|492.55|488.45|492.58|488.48|492.55|488.45|2
1636927910000|2021-11-14 22:11:50|492.57|488.47|492.55|488.45|492.57|488.47|492.53|488.43|8
1636927920000|2021-11-14 22:12:00|492.56|488.46|492.55|488.45|492.58|488.48|492.53|488.43|11
1636927930000|2021-11-14 22:12:10|492.54|488.44|492.71|488.61|492.71|488.61|492.53|488.43|12
1636927940000|2021-11-14 22:12:20|492.73|488.63|492.73|488.63|492.75|488.65|492.7|488.6|13
1636927950000|2021-11-14 22:12:30|492.72|488.62|492.74|488.64|492.74|488.64|492.72|488.62|3
1636927960000|2021-11-14 22:12:40|492.75|488.65|492.75|488.65|492.76|488.66|492.75|488.65|3
1636927970000|2021-11-14 22:12:50|492.73|488.63|492.74|488.64|492.75|488.65|492.73|488.63|5
1636927980000|2021-11-14 22:13:00|492.73|488.63|492.72|488.62|492.73|488.63|492.72|488.62|2
1636927990000|2021-11-14 22:13:10|492.73|488.63|492.73|488.63|492.73|488.63|492.73|488.63|1
1636928000000|2021-11-14 22:13:20|492.75|488.65|492.73|488.63|492.75|488.65|492.73|488.63|2
1636928010000|2021-11-14 22:13:30|492.72|488.62|492.75|488.65|492.75|488.65|492.72|488.62|4
1636928020000|2021-11-14 22:13:40|492.76|488.66|492.76|488.66|492.76|488.66|492.76|488.66|1
1636928030000|2021-11-14 22:13:50|492.82|488.72|492.81|488.71|492.82|488.72|492.81|488.71|2
1636928040000|2021-11-14 22:14:00|492.82|488.72|492.99|488.89|493.01|488.91|492.81|488.71|13
1636928050000|2021-11-14 22:14:10|493|488.9|492.79|488.69|493|488.9|492.79|488.69|10
1636928060000|2021-11-14 22:14:20|492.8|488.7|492.49|488.39|492.82|488.72|492.41|488.31|19
1636928070000|2021-11-14 22:14:30|492.51|488.41|492.68|488.58|492.68|488.58|492.49|488.39|18
1636928080000|2021-11-14 22:14:40|492.65|488.55|492.69|488.59|492.69|488.59|492.62|488.52|9
1636928090000|2021-11-14 22:14:50|492.7|488.6|492.71|488.61|492.71|488.61|492.69|488.59|12
1636928100000|2021-11-14 22:15:00|492.72|488.62|492.82|488.72|492.82|488.72|492.61|488.51|19
1636928110000|2021-11-14 22:15:10|492.83|488.73|493.01|488.91|493.03|488.93|492.83|488.73|25
1636928120000|2021-11-14 22:15:20|493.02|488.92|492.94|488.84|493.02|488.92|492.94|488.84|15
1636928130000|2021-11-14 22:15:30|492.93|488.83|492.86|488.76|492.93|488.83|492.81|488.71|18
1636928140000|2021-11-14 22:15:40|492.84|488.74|493.07|488.97|493.07|488.97|492.84|488.74|27
1636928150000|2021-11-14 22:15:50|493.1|489|493.08|488.98|493.1|489|493.07|488.97|4
1636928160000|2021-11-14 22:16:00|493.07|488.97|492.84|488.74|493.07|488.97|492.78|488.68|18
1636928170000|2021-11-14 22:16:10|492.85|488.75|493.24|489.14|493.24|489.14|492.8|488.7|20
1636928180000|2021-11-14 22:16:20|493.23|489.13|493.23|489.13|493.23|489.13|493.22|489.12|3
1636928190000|2021-11-14 22:16:30|493.28|489.18|493.4|489.3|493.4|489.3|493.28|489.18|4
1636928200000|2021-11-14 22:16:40|493.5|489.4|493.47|489.37|493.5|489.4|493.36|489.26|5
1636928210000|2021-11-14 22:16:50|493.43|489.33|493.53|489.43|493.6|489.5|493.43|489.33|14
1636928220000|2021-11-14 22:17:00|493.54|489.44|493.53|489.43|493.54|489.44|493.53|489.43|4
1636928230000|2021-11-14 22:17:10|493.54|489.44|493.38|489.28|493.54|489.44|493.27|489.17|16
1636928240000|2021-11-14 22:17:20|493.34|489.24|493.29|489.19|493.38|489.28|493.29|489.19|19
1636928250000|2021-11-14 22:17:30|493.25|489.15|493.27|489.17|493.3|489.2|493.24|489.14|18
1636928260000|2021-11-14 22:17:40|493.28|489.18|493.23|489.13|493.28|489.18|493.23|489.13|14
1636928270000|2021-11-14 22:17:50|493.24|489.14|493.07|488.97|493.25|489.15|493.05|488.95|13
1636928280000|2021-11-14 22:18:00|493.03|488.93|492.92|488.82|493.06|488.96|492.89|488.79|21
1636928290000|2021-11-14 22:18:10|492.88|488.78|492.84|488.74|492.89|488.79|492.82|488.72|20
1636928300000|2021-11-14 22:18:20|492.83|488.73|492.77|488.67|492.85|488.75|492.76|488.66|19
1636928310000|2021-11-14 22:18:30|492.78|488.68|492.73|488.63|492.78|488.68|492.73|488.63|12
1636928320000|2021-11-14 22:18:40|492.74|488.64|492.67|488.57|492.75|488.65|492.66|488.56|15
1636928330000|2021-11-14 22:18:50|492.66|488.56|492.65|488.55|492.69|488.59|492.64|488.54|19
1636928340000|2021-11-14 22:19:00|492.66|488.56|492.66|488.56|492.71|488.61|492.64|488.54|21
1636928350000|2021-11-14 22:19:10|492.67|488.57|492.67|488.57|492.73|488.63|492.65|488.55|15
1636928360000|2021-11-14 22:19:20|492.66|488.56|492.65|488.55|492.72|488.62|492.65|488.55|10
1636928370000|2021-11-14 22:19:30|492.62|488.52|492.51|488.41|492.68|488.58|492.51|488.41|19
1636928380000|2021-11-14 22:19:40|492.5|488.4|492.72|488.62|492.73|488.63|492.48|488.38|16
1636928390000|2021-11-14 22:19:50|492.73|488.63|492.77|488.67|492.77|488.67|492.73|488.63|7
1636928400000|2021-11-14 22:20:00|492.78|488.68|492.92|488.82|492.93|488.83|492.78|488.68|13
1636928410000|2021-11-14 22:20:10|492.93|488.83|493.01|488.91|493.05|488.95|492.92|488.82|19
1636928420000|2021-11-14 22:20:20|492.99|488.89|492.99|488.89|492.99|488.89|492.99|488.89|1
1636928430000|2021-11-14 22:20:30|492.98|488.88|492.98|488.88|492.98|488.88|492.98|488.88|1
1636928440000|2021-11-14 22:20:40|493.01|488.91|493.01|488.91|493.02|488.92|493.01|488.91|3
1636928450000|2021-11-14 22:20:50|492.98|488.88|492.97|488.87|492.99|488.89|492.97|488.87|4
1636928460000|2021-11-14 22:21:00|492.98|488.88|492.98|488.88|493|488.9|492.96|488.86|12
1636928470000|2021-11-14 22:21:10|492.99|488.89|492.97|488.87|492.99|488.89|492.96|488.86|9
1636928480000|2021-11-14 22:21:20|492.98|488.88|493.03|488.93|493.07|488.97|492.97|488.87|12
1636928490000|2021-11-14 22:21:30|493.02|488.92|493.01|488.91|493.03|488.93|493.01|488.91|3
1636928500000|2021-11-14 22:21:40|493.02|488.92|493.06|488.96|493.1|489|492.97|488.87|17
1636928510000|2021-11-14 22:21:50|493.1|489|493.03|488.93|493.1|489|493.02|488.92|13
1636928520000|2021-11-14 22:22:00|493.06|488.96|493.08|488.98|493.08|488.98|493.04|488.94|5
1636928530000|2021-11-14 22:22:10|493.05|488.95|493.06|488.96|493.08|488.98|493.05|488.95|10
1636928540000|2021-11-14 22:22:20|493.08|488.98|493.07|488.97|493.08|488.98|493.05|488.95|10
1636928550000|2021-11-14 22:22:30|493.06|488.96|493.02|488.92|493.08|488.98|493.02|488.92|10
1636928560000|2021-11-14 22:22:40|493.03|488.93|493.2|489.1|493.28|489.18|493.03|488.93|15
1636928570000|2021-11-14 22:22:50|493.28|489.18|493.29|489.19|493.29|489.19|493.27|489.17|3
1636928580000|2021-11-14 22:23:00|493.31|489.21|493.36|489.26|493.38|489.28|493.31|489.21|9
1636928590000|2021-11-14 22:23:10|493.34|489.24|493.34|489.24|493.4|489.3|493.34|489.24|19
1636928600000|2021-11-14 22:23:20|493.35|489.25|493.4|489.3|493.4|489.3|493.35|489.25|8
1636928610000|2021-11-14 22:23:30|493.39|489.29|493.44|489.34|493.47|489.37|493.39|489.29|5
1636928620000|2021-11-14 22:23:40|493.45|489.35|493.44|489.34|493.49|489.39|493.44|489.34|9
1636928640000|2021-11-14 22:24:00|493.43|489.33|493.44|489.34|493.46|489.36|493.43|489.33|4
1636928650000|2021-11-14 22:24:10|493.47|489.37|493.46|489.36|493.47|489.37|493.42|489.32|7
1636928660000|2021-11-14 22:24:20|493.45|489.35|493.44|489.34|493.46|489.36|493.44|489.34|5
1636928670000|2021-11-14 22:24:30|493.45|489.35|493.43|489.33|493.45|489.35|493.43|489.33|3
1636928680000|2021-11-14 22:24:40|493.45|489.35|493.49|489.39|493.49|489.39|493.45|489.35|2
1636928690000|2021-11-14 22:24:50|493.48|489.38|493.5|489.4|493.52|489.42|493.48|489.38|5
1636928700000|2021-11-14 22:25:00|493.54|489.44|493.52|489.42|493.54|489.44|493.52|489.42|2
1636928710000|2021-11-14 22:25:10|493.47|489.37|493.17|489.07|493.58|489.48|493.17|489.07|20
1636928720000|2021-11-14 22:25:20|493.15|489.05|493.08|488.98|493.15|489.05|493.04|488.94|15
1636928730000|2021-11-14 22:25:30|493.06|488.96|492.9|488.8|493.06|488.96|492.9|488.8|11
1636928740000|2021-11-14 22:25:40|492.91|488.81|492.9|488.8|492.91|488.81|492.9|488.8|2
1636928750000|2021-11-14 22:25:50|492.89|488.79|492.85|488.75|492.9|488.8|492.85|488.75|11
1636928760000|2021-11-14 22:26:00|492.87|488.77|492.84|488.74|492.87|488.77|492.83|488.73|9
1636928770000|2021-11-14 22:26:10|492.83|488.73|492.87|488.77|492.87|488.77|492.82|488.72|15
1636928780000|2021-11-14 22:26:20|492.86|488.76|492.9|488.8|492.91|488.81|492.86|488.76|10
1636928790000|2021-11-14 22:26:30|492.87|488.77|492.85|488.75|492.91|488.81|492.85|488.75|6
1636928800000|2021-11-14 22:26:40|492.84|488.74|492.89|488.79|492.89|488.79|492.84|488.74|3
1636928810000|2021-11-14 22:26:50|492.88|488.78|492.88|488.78|492.88|488.78|492.88|488.78|1
1636928820000|2021-11-14 22:27:00|492.89|488.79|492.87|488.77|492.89|488.79|492.87|488.77|2
1636928830000|2021-11-14 22:27:10|492.89|488.79|492.88|488.78|492.89|488.79|492.86|488.76|4
1636928840000|2021-11-14 22:27:20|492.89|488.79|492.81|488.71|492.89|488.79|492.8|488.7|17
1636928850000|2021-11-14 22:27:30|492.82|488.72|492.78|488.68|492.85|488.75|492.77|488.67|13
1636928860000|2021-11-14 22:27:40|492.77|488.67|492.78|488.68|492.82|488.72|492.77|488.67|9
1636928870000|2021-11-14 22:27:50|492.77|488.67|492.78|488.68|492.83|488.73|492.77|488.67|14
1636928880000|2021-11-14 22:28:00|492.77|488.67|492.8|488.7|492.83|488.73|492.77|488.67|8
1636928890000|2021-11-14 22:28:10|492.84|488.74|493.2|489.1|493.2|489.1|492.83|488.73|21
1636928900000|2021-11-14 22:28:20|493.22|489.12|493.42|489.32|493.44|489.34|493.2|489.1|15
1636928910000|2021-11-14 22:28:30|493.45|489.35|493.41|489.31|493.45|489.35|493.41|489.31|3
1636928920000|2021-11-14 22:28:40|493.42|489.32|493.42|489.32|493.44|489.34|493.4|489.3|7
1636928930000|2021-11-14 22:28:50|493.44|489.34|493.53|489.43|493.53|489.43|493.44|489.34|8
1636928940000|2021-11-14 22:29:00|493.52|489.42|493.53|489.43|493.55|489.45|493.52|489.42|3
1636928950000|2021-11-14 22:29:10|493.49|489.39|493.6|489.5|493.6|489.5|493.49|489.39|6
1636928960000|2021-11-14 22:29:20|493.73|489.63|493.8|489.7|493.82|489.72|493.73|489.63|21
1636928970000|2021-11-14 22:29:30|493.81|489.71|493.81|489.71|493.82|489.72|493.8|489.7|5
1636928980000|2021-11-14 22:29:40|493.8|489.7|493.81|489.71|493.9|489.8|493.8|489.7|10
1636928990000|2021-11-14 22:29:50|493.83|489.73|493.81|489.71|493.83|489.73|493.8|489.7|6
1636929000000|2021-11-14 22:30:00|493.83|489.73|493.81|489.71|493.83|489.73|493.81|489.71|2
1636929010000|2021-11-14 22:30:10|493.82|489.72|493.75|489.65|493.83|489.73|493.75|489.65|7
1636929020000|2021-11-14 22:30:20|493.74|489.64|493.74|489.64|493.75|489.65|493.74|489.64|5
1636929030000|2021-11-14 22:30:30|493.76|489.66|493.76|489.66|493.76|489.66|493.76|489.66|1
1636929040000|2021-11-14 22:30:40|493.8|489.7|493.71|489.61|493.8|489.7|493.71|489.61|6
1636929050000|2021-11-14 22:30:50|493.7|489.6|493.7|489.6|493.7|489.6|493.7|489.6|1
1636929060000|2021-11-14 22:31:00|493.72|489.62|493.71|489.61|493.72|489.62|493.7|489.6|3
1636929070000|2021-11-14 22:31:10|493.74|489.64|493.72|489.62|493.8|489.7|493.7|489.6|11
1636929080000|2021-11-14 22:31:20|493.73|489.63|493.73|489.63|493.73|489.63|493.72|489.62|5
1636929090000|2021-11-14 22:31:30|493.74|489.64|493.74|489.64|493.74|489.64|493.74|489.64|1
1636929100000|2021-11-14 22:31:40|493.73|489.63|493.74|489.64|493.74|489.64|493.73|489.63|4
1636929110000|2021-11-14 22:31:50|493.77|489.67|493.77|489.67|493.78|489.68|493.76|489.66|5
1636929120000|2021-11-14 22:32:00|493.79|489.69|493.77|489.67|493.79|489.69|493.77|489.67|2
1636929130000|2021-11-14 22:32:10|493.76|489.66|493.79|489.69|493.8|489.7|493.74|489.64|7
1636929140000|2021-11-14 22:32:20|493.8|489.7|493.82|489.72|493.83|489.73|493.8|489.7|7
1636929150000|2021-11-14 22:32:30|493.84|489.74|493.9|489.8|493.9|489.8|493.82|489.72|5
1636929160000|2021-11-14 22:32:40|493.84|489.74|493.86|489.76|493.88|489.78|493.81|489.71|12
1636929170000|2021-11-14 22:32:50|493.85|489.75|493.86|489.76|493.91|489.81|493.85|489.75|6
1636929180000|2021-11-14 22:33:00|493.91|489.81|493.86|489.76|493.92|489.82|493.86|489.76|3
1636929190000|2021-11-14 22:33:10|493.87|489.77|493.91|489.81|493.91|489.81|493.87|489.77|10
1636929200000|2021-11-14 22:33:20|493.9|489.8|493.91|489.81|493.91|489.81|493.9|489.8|4
1636929210000|2021-11-14 22:33:30|493.92|489.82|493.9|489.8|493.92|489.82|493.89|489.79|7
1636929220000|2021-11-14 22:33:40|493.92|489.82|493.9|489.8|493.92|489.82|493.9|489.8|4
1636929270000|2021-11-14 22:34:30|493.91|489.81|493.9|489.8|493.91|489.81|493.9|489.8|4
1636929280000|2021-11-14 22:34:40|493.91|489.81|493.92|489.82|493.92|489.82|493.9|489.8|4
1636929290000|2021-11-14 22:34:50|493.93|489.83|493.92|489.82|493.93|489.83|493.92|489.82|2
1636929300000|2021-11-14 22:35:00|493.91|489.81|493.91|489.81|493.91|489.81|493.9|489.8|3
1636929320000|2021-11-14 22:35:20|493.92|489.82|493.92|489.82|493.92|489.82|493.92|489.82|1
1636929330000|2021-11-14 22:35:30|493.93|489.83|493.93|489.83|493.93|489.83|493.93|489.83|1
1636929340000|2021-11-14 22:35:40|493.94|489.84|493.94|489.84|493.94|489.84|493.94|489.84|1
1636929350000|2021-11-14 22:35:50|493.93|489.83|493.97|489.87|493.99|489.89|493.93|489.83|4
1636929360000|2021-11-14 22:36:00|493.95|489.85|493.93|489.83|493.95|489.85|493.93|489.83|3
1636929370000|2021-11-14 22:36:10|493.94|489.84|493.93|489.83|493.94|489.84|493.91|489.81|5
1636929390000|2021-11-14 22:36:30|493.92|489.82|493.92|489.82|493.92|489.82|493.92|489.82|1
1636929400000|2021-11-14 22:36:40|493.94|489.84|493.9|489.8|493.94|489.84|493.9|489.8|2
1636929410000|2021-11-14 22:36:50|493.93|489.83|493.9|489.8|493.93|489.83|493.9|489.8|2
1636929430000|2021-11-14 22:37:10|493.89|489.79|493.89|489.79|493.89|489.79|493.89|489.79|1
1636929440000|2021-11-14 22:37:20|493.85|489.75|493.85|489.75|493.86|489.76|493.85|489.75|3
1636929450000|2021-11-14 22:37:30|493.84|489.74|493.82|489.72|493.84|489.74|493.82|489.72|2
1636929460000|2021-11-14 22:37:40|493.81|489.71|493.8|489.7|493.82|489.72|493.8|489.7|4
1636929470000|2021-11-14 22:37:50|493.79|489.69|493.79|489.69|493.79|489.69|493.79|489.69|1
1636929480000|2021-11-14 22:38:00|493.8|489.7|493.81|489.71|493.81|489.71|493.79|489.69|4
1636929490000|2021-11-14 22:38:10|493.79|489.69|493.75|489.65|493.79|489.69|493.75|489.65|6
1636929500000|2021-11-14 22:38:20|493.7|489.6|493.71|489.61|493.71|489.61|493.69|489.59|6
1636929510000|2021-11-14 22:38:30|493.7|489.6|493.7|489.6|493.7|489.6|493.7|489.6|1
1636929520000|2021-11-14 22:38:40|493.75|489.65|493.76|489.66|493.76|489.66|493.75|489.65|2
1636929530000|2021-11-14 22:38:50|493.77|489.67|493.73|489.63|493.77|489.67|493.73|489.63|6
1636929540000|2021-11-14 22:39:00|493.72|489.62|493.8|489.7|493.81|489.71|493.72|489.62|12
1636929550000|2021-11-14 22:39:10|493.81|489.71|493.8|489.7|493.81|489.71|493.8|489.7|2
1636929560000|2021-11-14 22:39:20|493.81|489.71|493.81|489.71|493.83|489.73|493.8|489.7|6
1636929570000|2021-11-14 22:39:30|493.82|489.72|493.81|489.71|493.82|489.72|493.81|489.71|2
1636929580000|2021-11-14 22:39:40|493.82|489.72|493.81|489.71|493.82|489.72|493.81|489.71|2
1636929590000|2021-11-14 22:39:50|493.82|489.72|493.82|489.72|493.82|489.72|493.82|489.72|1
1636929620000|2021-11-14 22:40:20|493.83|489.73|493.82|489.72|493.83|489.73|493.82|489.72|2
1636929630000|2021-11-14 22:40:30|493.83|489.73|493.83|489.73|493.89|489.79|493.81|489.71|13
1636929640000|2021-11-14 22:40:40|493.91|489.81|493.84|489.74|493.91|489.81|493.84|489.74|4
1636929650000|2021-11-14 22:40:50|493.85|489.75|493.84|489.74|493.85|489.75|493.83|489.73|8
1636929660000|2021-11-14 22:41:00|493.83|489.73|493.84|489.74|493.84|489.74|493.83|489.73|2
1636929670000|2021-11-14 22:41:10|493.83|489.73|493.83|489.73|493.83|489.73|493.83|489.73|1
1636929680000|2021-11-14 22:41:20|493.84|489.74|493.88|489.78|493.91|489.81|493.84|489.74|6
1636929690000|2021-11-14 22:41:30|493.84|489.74|493.88|489.78|493.88|489.78|493.84|489.74|10
1636929700000|2021-11-14 22:41:40|493.87|489.77|493.93|489.83|494.02|489.92|493.87|489.77|12
1636929710000|2021-11-14 22:41:50|493.96|489.86|493.92|489.82|493.98|489.88|493.89|489.79|11
1636929720000|2021-11-14 22:42:00|493.93|489.83|493.93|489.83|493.96|489.86|493.93|489.83|5
1636929730000|2021-11-14 22:42:10|493.96|489.86|493.99|489.89|494.01|489.91|493.93|489.83|8
1636929740000|2021-11-14 22:42:20|493.98|489.88|493.99|489.89|494.01|489.91|493.98|489.88|7
1636929750000|2021-11-14 22:42:30|494|489.9|494|489.9|494|489.9|494|489.9|1
1636929760000|2021-11-14 22:42:40|494.01|489.91|494.01|489.91|494.01|489.91|494.01|489.91|1
1636929770000|2021-11-14 22:42:50|494.02|489.92|494.01|489.91|494.02|489.92|494.01|489.91|2
1636929780000|2021-11-14 22:43:00|494|489.9|494|489.9|494|489.9|494|489.9|1
1636929790000|2021-11-14 22:43:10|493.98|489.88|493.94|489.84|493.98|489.88|493.89|489.79|12
1636929800000|2021-11-14 22:43:20|493.93|489.83|493.9|489.8|493.95|489.85|493.9|489.8|8
1636929810000|2021-11-14 22:43:30|493.91|489.81|493.88|489.78|493.92|489.82|493.88|489.78|10
1636929820000|2021-11-14 22:43:40|493.89|489.79|493.87|489.77|493.89|489.79|493.85|489.75|9
1636929830000|2021-11-14 22:43:50|493.85|489.75|493.85|489.75|493.85|489.75|493.85|489.75|1
1636929840000|2021-11-14 22:44:00|493.87|489.77|493.87|489.77|493.87|489.77|493.87|489.77|1
1636929850000|2021-11-14 22:44:10|493.86|489.76|493.86|489.76|493.86|489.76|493.86|489.76|1
1636929870000|2021-11-14 22:44:30|493.85|489.75|493.84|489.74|493.85|489.75|493.84|489.74|4
1636929880000|2021-11-14 22:44:40|493.83|489.73|493.85|489.75|493.85|489.75|493.83|489.73|3
1636929890000|2021-11-14 22:44:50|493.84|489.74|493.83|489.73|493.84|489.74|493.83|489.73|6
1636929900000|2021-11-14 22:45:00|493.8|489.7|493.78|489.68|493.8|489.7|493.78|489.68|9
1636929920000|2021-11-14 22:45:20|493.79|489.69|493.81|489.71|493.81|489.71|493.79|489.69|2
1636929930000|2021-11-14 22:45:30|493.8|489.7|493.77|489.67|493.8|489.7|493.77|489.67|8
1636929940000|2021-11-14 22:45:40|493.78|489.68|493.78|489.68|493.78|489.68|493.78|489.68|1
1636929950000|2021-11-14 22:45:50|493.79|489.69|493.79|489.69|493.79|489.69|493.79|489.69|1
1636929960000|2021-11-14 22:46:00|493.78|489.68|493.78|489.68|493.78|489.68|493.78|489.68|1
1636929970000|2021-11-14 22:46:10|493.77|489.67|493.77|489.67|493.77|489.67|493.77|489.67|1
1636929980000|2021-11-14 22:46:20|493.78|489.68|493.78|489.68|493.78|489.68|493.77|489.67|3
1636929990000|2021-11-14 22:46:30|493.79|489.69|493.77|489.67|493.8|489.7|493.77|489.67|4
1636930000000|2021-11-14 22:46:40|493.76|489.66|493.69|489.59|493.76|489.66|493.67|489.57|8
1636930020000|2021-11-14 22:47:00|493.71|489.61|493.69|489.59|493.71|489.61|493.69|489.59|2
1636930030000|2021-11-14 22:47:10|493.72|489.62|493.72|489.62|493.72|489.62|493.72|489.62|1
1636930040000|2021-11-14 22:47:20|493.71|489.61|493.69|489.59|493.71|489.61|493.69|489.59|2
1636930080000|2021-11-14 22:48:00|493.67|489.57|493.68|489.58|493.68|489.58|493.67|489.57|2
1636930090000|2021-11-14 22:48:10|493.67|489.57|493.66|489.56|493.67|489.57|493.66|489.56|2
1636930100000|2021-11-14 22:48:20|493.64|489.54|493.64|489.54|493.65|489.55|493.64|489.54|3
1636930110000|2021-11-14 22:48:30|493.63|489.53|493.56|489.46|493.64|489.54|493.56|489.46|8
1636930120000|2021-11-14 22:48:40|493.57|489.47|493.48|489.38|493.59|489.49|493.48|489.38|11
1636930130000|2021-11-14 22:48:50|493.41|489.31|493.39|489.29|493.41|489.31|493.39|489.29|6
1636930140000|2021-11-14 22:49:00|493.38|489.28|493.38|489.28|493.38|489.28|493.38|489.28|1
1636930150000|2021-11-14 22:49:10|493.39|489.29|493.37|489.27|493.39|489.29|493.37|489.27|2
1636930160000|2021-11-14 22:49:20|493.36|489.26|493.36|489.26|493.36|489.26|493.36|489.26|1
1636930170000|2021-11-14 22:49:30|493.35|489.25|493.35|489.25|493.35|489.25|493.29|489.19|5
1636930180000|2021-11-14 22:49:40|493.34|489.24|493.34|489.24|493.34|489.24|493.34|489.24|1
1636930190000|2021-11-14 22:49:50|493.31|489.21|493.31|489.21|493.31|489.21|493.27|489.17|3
1636930200000|2021-11-14 22:50:00|493.3|489.2|493.31|489.21|493.34|489.24|493.3|489.2|4
1636930210000|2021-11-14 22:50:10|493.32|489.22|493.32|489.22|493.32|489.22|493.32|489.22|1
1636930240000|2021-11-14 22:50:40|493.31|489.21|493.3|489.2|493.32|489.22|493.28|489.18|6
1636930250000|2021-11-14 22:50:50|493.31|489.21|493.31|489.21|493.31|489.21|493.31|489.21|1
1636930260000|2021-11-14 22:51:00|493.32|489.22|493.32|489.22|493.33|489.23|493.31|489.21|4
1636930270000|2021-11-14 22:51:10|493.34|489.24|493.32|489.22|493.36|489.26|493.32|489.22|6
1636930280000|2021-11-14 22:51:20|493.31|489.21|493.32|489.22|493.32|489.22|493.31|489.21|2
1636930300000|2021-11-14 22:51:40|493.34|489.24|493.32|489.22|493.34|489.24|493.28|489.18|3
1636930310000|2021-11-14 22:51:50|493.31|489.21|493.31|489.21|493.31|489.21|493.31|489.21|1
1636930340000|2021-11-14 22:52:20|493.3|489.2|493.29|489.19|493.3|489.2|493.29|489.19|2
1636930350000|2021-11-14 22:52:30|493.25|489.15|493.29|489.19|493.31|489.21|493.25|489.15|4
1636930360000|2021-11-14 22:52:40|493.26|489.16|493.19|489.09|493.26|489.16|493.19|489.09|7
1636930370000|2021-11-14 22:52:50|493.18|489.08|493.19|489.09|493.19|489.09|493.18|489.08|2
1636930380000|2021-11-14 22:53:00|493.21|489.11|493.21|489.11|493.21|489.11|493.21|489.11|1
1636930400000|2021-11-14 22:53:20|493.22|489.12|493.22|489.12|493.23|489.13|493.18|489.08|9
1636930420000|2021-11-14 22:53:40|493.24|489.14|493.23|489.13|493.24|489.14|493.23|489.13|2
1636930430000|2021-11-14 22:53:50|493.25|489.15|493.18|489.08|493.25|489.15|493.18|489.08|5
1636930440000|2021-11-14 22:54:00|493.17|489.07|493.15|489.05|493.19|489.09|493.14|489.04|7
1636930450000|2021-11-14 22:54:10|493.17|489.07|493.05|488.95|493.18|489.08|493.05|488.95|11
1636930460000|2021-11-14 22:54:20|493.06|488.96|493.06|488.96|493.06|488.96|493.06|488.96|1
1636930470000|2021-11-14 22:54:30|493.07|488.97|493.06|488.96|493.07|488.97|493.05|488.95|4
1636930480000|2021-11-14 22:54:40|493.07|488.97|493.11|489.01|493.12|489.02|493.06|488.96|11
1636930490000|2021-11-14 22:54:50|493.12|489.02|493.15|489.05|493.16|489.06|493.11|489.01|6
1636930500000|2021-11-14 22:55:00|493.16|489.06|493.14|489.04|493.16|489.06|493.14|489.04|7
1636930510000|2021-11-14 22:55:10|493.13|489.03|493.06|488.96|493.13|489.03|493.06|488.96|9
1636930520000|2021-11-14 22:55:20|493.05|488.95|493.05|488.95|493.05|488.95|493.05|488.95|1
1636930530000|2021-11-14 22:55:30|493.04|488.94|493.04|488.94|493.04|488.94|493.04|488.94|1
1636930540000|2021-11-14 22:55:40|493.05|488.95|493.09|488.99|493.09|488.99|493.05|488.95|2
1636930550000|2021-11-14 22:55:50|493.06|488.96|493.07|488.97|493.07|488.97|493.06|488.96|2
1636930560000|2021-11-14 22:56:00|493.1|489|493.06|488.96|493.1|489|493.06|488.96|4
1636930570000|2021-11-14 22:56:10|493.05|488.95|493.05|488.95|493.05|488.95|493.05|488.95|1
1636930580000|2021-11-14 22:56:20|493.09|488.99|493.15|489.05|493.16|489.06|493.09|488.99|8
1636930590000|2021-11-14 22:56:30|493.18|489.08|493.24|489.14|493.24|489.14|493.18|489.08|6
1636930600000|2021-11-14 22:56:40|493.23|489.13|493.13|489.03|493.23|489.13|493.13|489.03|8
1636930610000|2021-11-14 22:56:50|493.12|489.02|493.16|489.06|493.16|489.06|493.12|489.02|4
1636930620000|2021-11-14 22:57:00|493.15|489.05|493.23|489.13|493.24|489.14|493.15|489.05|15
1636930630000|2021-11-14 22:57:10|493.24|489.14|493.25|489.15|493.25|489.15|493.23|489.13|7
1636930640000|2021-11-14 22:57:20|493.26|489.16|493.26|489.16|493.28|489.18|493.26|489.16|4
1636930650000|2021-11-14 22:57:30|493.25|489.15|493.3|489.2|493.3|489.2|493.23|489.13|9
1636930660000|2021-11-14 22:57:40|493.31|489.21|493.3|489.2|493.31|489.21|493.29|489.19|5
1636930670000|2021-11-14 22:57:50|493.32|489.22|493.34|489.24|493.34|489.24|493.3|489.2|4
1636930680000|2021-11-14 22:58:00|493.35|489.25|493.3|489.2|493.37|489.27|493.3|489.2|7
1636930690000|2021-11-14 22:58:10|493.27|489.17|493.24|489.14|493.29|489.19|493.24|489.14|5
1636930700000|2021-11-14 22:58:20|493.26|489.16|493.26|489.16|493.26|489.16|493.22|489.12|7
1636930710000|2021-11-14 22:58:30|493.25|489.15|493.25|489.15|493.25|489.15|493.25|489.15|1
1636930720000|2021-11-14 22:58:40|493.23|489.13|493.25|489.15|493.25|489.15|493.23|489.13|2
1636930730000|2021-11-14 22:58:50|493.26|489.16|493.13|489.03|493.26|489.16|493.1|489|15
1636930740000|2021-11-14 22:59:00|493.1|489|493.08|488.98|493.11|489.01|493.07|488.97|9
1636930750000|2021-11-14 22:59:10|493.07|488.97|493.36|489.26|493.38|489.28|492.98|488.88|18
1636930760000|2021-11-14 22:59:20|493.34|489.24|493.26|489.16|493.35|489.25|493.26|489.16|18
1636930770000|2021-11-14 22:59:30|493.27|489.17|493.25|489.15|493.27|489.17|493.24|489.14|9
1636930780000|2021-11-14 22:59:40|493.26|489.16|493.25|489.15|493.26|489.16|493.25|489.15|2
1636930790000|2021-11-14 22:59:50|493.26|489.16|493.32|489.22|493.32|489.22|493.26|489.16|6
1636930800000|2021-11-14 23:00:00|493.31|489.21|493.51|489.41|493.54|489.44|493.29|489.19|24
1636930810000|2021-11-14 23:00:10|493.52|489.42|493.23|489.13|493.52|489.42|493.22|489.12|24
1636930820000|2021-11-14 23:00:20|493.22|489.12|493.1|489|493.22|489.12|493.1|489|5
1636930830000|2021-11-14 23:00:30|493.12|489.02|493.34|489.24|493.34|489.24|493.12|489.02|15
1636930840000|2021-11-14 23:00:40|493.39|489.29|493.43|489.33|493.44|489.34|493.37|489.27|15
1636930850000|2021-11-14 23:00:50|493.42|489.32|493.41|489.31|493.43|489.33|493.41|489.31|4
1636930860000|2021-11-14 23:01:00|493.4|489.3|493.37|489.27|493.42|489.32|493.34|489.24|23
1636930870000|2021-11-14 23:01:10|493.36|489.26|493.35|489.25|493.36|489.26|493.35|489.25|4
1636930880000|2021-11-14 23:01:20|493.36|489.26|493.3|489.2|493.36|489.26|493.21|489.11|12
1636930890000|2021-11-14 23:01:30|493.32|489.22|493.21|489.11|493.32|489.22|493.21|489.11|12
1636930900000|2021-11-14 23:01:40|493.19|489.09|493.19|489.09|493.19|489.09|493.19|489.09|1
1636930910000|2021-11-14 23:01:50|493.14|489.04|493.08|488.98|493.14|489.04|493.07|488.97|9
1636930920000|2021-11-14 23:02:00|493.07|488.97|493.08|488.98|493.08|488.98|493.06|488.96|4
1636930930000|2021-11-14 23:02:10|493.07|488.97|493.09|488.99|493.09|488.99|493.05|488.95|16
1636930940000|2021-11-14 23:02:20|493.07|488.97|493.07|488.97|493.08|488.98|493.05|488.95|7
1636930950000|2021-11-14 23:02:30|493.08|488.98|493.05|488.95|493.08|488.98|493.05|488.95|17
1636930960000|2021-11-14 23:02:40|493.06|488.96|493.05|488.95|493.06|488.96|493.05|488.95|8
1636930970000|2021-11-14 23:02:50|493.04|488.94|492.91|488.81|493.05|488.95|492.86|488.76|19
1636930980000|2021-11-14 23:03:00|492.9|488.8|492.87|488.77|492.9|488.8|492.87|488.77|2
1636930990000|2021-11-14 23:03:10|492.88|488.78|492.88|488.78|492.88|488.78|492.88|488.78|1
1636931000000|2021-11-14 23:03:20|492.86|488.76|492.56|488.46|492.86|488.76|492.52|488.42|26
1636931010000|2021-11-14 23:03:30|492.52|488.42|492.07|487.97|492.52|488.42|492.07|487.97|26
1636931020000|2021-11-14 23:03:40|492.08|487.98|492.1|488|492.1|488|491.88|487.78|24
1636931030000|2021-11-14 23:03:50|492.09|487.99|491.91|487.81|492.14|488.04|491.91|487.81|15
1636931040000|2021-11-14 23:04:00|491.92|487.82|491.99|487.89|491.99|487.89|491.9|487.8|9
1636931050000|2021-11-14 23:04:10|492.01|487.91|492.41|488.31|492.43|488.33|491.99|487.89|27
1636931060000|2021-11-14 23:04:20|492.43|488.33|492.31|488.21|492.43|488.33|492.26|488.16|20
1636931070000|2021-11-14 23:04:30|492.34|488.24|492.28|488.18|492.37|488.27|492.28|488.18|14
1636931080000|2021-11-14 23:04:40|492.29|488.19|492.52|488.42|492.54|488.44|492.29|488.19|15
1636931090000|2021-11-14 23:04:50|492.53|488.43|492.49|488.39|492.65|488.55|492.49|488.39|18
1636931100000|2021-11-14 23:05:00|492.5|488.4|492.56|488.46|492.58|488.48|492.48|488.38|17
1636931110000|2021-11-14 23:05:10|492.57|488.47|492.52|488.42|492.59|488.49|492.44|488.34|20
1636931120000|2021-11-14 23:05:20|492.55|488.45|492.59|488.49|492.63|488.53|492.54|488.44|10
1636931130000|2021-11-14 23:05:30|492.6|488.5|492.61|488.51|492.61|488.51|492.6|488.5|4
1636931140000|2021-11-14 23:05:40|492.6|488.5|492.87|488.77|492.87|488.77|492.6|488.5|17
1636931150000|2021-11-14 23:05:50|492.83|488.73|492.89|488.79|492.89|488.79|492.83|488.73|9
1636931160000|2021-11-14 23:06:00|492.91|488.81|492.88|488.78|492.91|488.81|492.8|488.7|17
1636931170000|2021-11-14 23:06:10|492.87|488.77|492.99|488.89|492.99|488.89|492.86|488.76|15
1636931180000|2021-11-14 23:06:20|493|488.9|492.98|488.88|493|488.9|492.96|488.86|5
1636931190000|2021-11-14 23:06:30|492.96|488.86|492.91|488.81|492.97|488.87|492.91|488.81|9
1636931200000|2021-11-14 23:06:40|492.92|488.82|492.91|488.81|492.95|488.85|492.91|488.81|11
1636931210000|2021-11-14 23:06:50|492.92|488.82|492.91|488.81|492.98|488.88|492.9|488.8|14
1636931220000|2021-11-14 23:07:00|492.92|488.82|493.05|488.95|493.05|488.95|492.91|488.81|7
1636931230000|2021-11-14 23:07:10|493.1|489|493.16|489.06|493.17|489.07|493.1|489|10
1636931240000|2021-11-14 23:07:20|493.15|489.05|493.17|489.07|493.19|489.09|493.15|489.05|12
1636931250000|2021-11-14 23:07:30|493.19|489.09|493.19|489.09|493.2|489.1|493.18|489.08|6
1636931260000|2021-11-14 23:07:40|493.18|489.08|493.37|489.27|493.37|489.27|493.18|489.08|11
1636931270000|2021-11-14 23:07:50|493.38|489.28|493.52|489.42|493.52|489.42|493.37|489.27|7
1636931280000|2021-11-14 23:08:00|493.49|489.39|493.57|489.47|493.57|489.47|493.48|489.38|11
1636931290000|2021-11-14 23:08:10|493.54|489.44|493.45|489.35|493.54|489.44|493.45|489.35|9
1636931300000|2021-11-14 23:08:20|493.46|489.36|493.27|489.17|493.46|489.36|493.24|489.14|7
1636931310000|2021-11-14 23:08:30|493.26|489.16|493.36|489.26|493.37|489.27|493.2|489.1|11
1636931320000|2021-11-14 23:08:40|493.33|489.23|493.49|489.39|493.49|489.39|493.33|489.23|12
1636931330000|2021-11-14 23:08:50|493.52|489.42|493.54|489.44|493.55|489.45|493.51|489.41|9
1636931340000|2021-11-14 23:09:00|493.55|489.45|493.55|489.45|493.56|489.46|493.55|489.45|3
1636931350000|2021-11-14 23:09:10|493.54|489.44|493.59|489.49|493.6|489.5|493.52|489.42|9
1636931360000|2021-11-14 23:09:20|493.58|489.48|493.6|489.5|493.6|489.5|493.54|489.44|10
1636931370000|2021-11-14 23:09:30|493.53|489.43|493.56|489.46|493.6|489.5|493.52|489.42|10
1636931380000|2021-11-14 23:09:40|493.53|489.43|493.55|489.45|493.55|489.45|493.51|489.41|5
1636931390000|2021-11-14 23:09:50|493.54|489.44|493.54|489.44|493.54|489.44|493.54|489.44|1
1636931400000|2021-11-14 23:10:00|493.55|489.45|493.62|489.52|493.62|489.52|493.55|489.45|11
1636931410000|2021-11-14 23:10:10|493.61|489.51|493.54|489.44|493.61|489.51|493.54|489.44|12
1636931420000|2021-11-14 23:10:20|493.53|489.43|493.55|489.45|493.56|489.46|493.52|489.42|10
1636931430000|2021-11-14 23:10:30|493.52|489.42|493.53|489.43|493.55|489.45|493.49|489.39|15
1636931440000|2021-11-14 23:10:40|493.55|489.45|493.48|489.38|493.56|489.46|493.48|489.38|10
1636931450000|2021-11-14 23:10:50|493.55|489.45|493.56|489.46|493.56|489.46|493.46|489.36|6
1636931460000|2021-11-14 23:11:00|493.52|489.42|493.48|489.38|493.57|489.47|493.46|489.36|8
1636931470000|2021-11-14 23:11:10|493.51|489.41|493.46|489.36|493.51|489.41|493.46|489.36|3
1636931480000|2021-11-14 23:11:20|493.47|489.37|493.5|489.4|493.5|489.4|493.45|489.35|5
1636931490000|2021-11-14 23:11:30|493.51|489.41|493.5|489.4|493.51|489.41|493.49|489.39|6
1636931500000|2021-11-14 23:11:40|493.52|489.42|493.62|489.52|493.62|489.52|493.52|489.42|8
1636931510000|2021-11-14 23:11:50|493.61|489.51|493.64|489.54|493.64|489.54|493.58|489.48|8
1636931520000|2021-11-14 23:12:00|493.61|489.51|493.65|489.55|493.65|489.55|493.61|489.51|2
1636931530000|2021-11-14 23:12:10|493.62|489.52|493.62|489.52|493.64|489.54|493.62|489.52|7
1636931540000|2021-11-14 23:12:20|493.63|489.53|493.92|489.82|493.92|489.82|493.63|489.53|14
1636931550000|2021-11-14 23:12:30|493.89|489.79|493.87|489.77|493.92|489.82|493.87|489.77|4
1636931560000|2021-11-14 23:12:40|493.88|489.78|493.8|489.7|493.88|489.78|493.73|489.63|12
1636931570000|2021-11-14 23:12:50|493.79|489.69|493.76|489.66|493.79|489.69|493.74|489.64|9
1636931580000|2021-11-14 23:13:00|493.78|489.68|494.08|489.98|494.08|489.98|493.75|489.65|9
1636931590000|2021-11-14 23:13:10|494.09|489.99|494.06|489.96|494.28|490.18|494.05|489.95|24
1636931600000|2021-11-14 23:13:20|494.03|489.93|494.07|489.97|494.07|489.97|494.03|489.93|6
1636931610000|2021-11-14 23:13:30|494.1|490|494.1|490|494.16|490.06|494.1|490|5
1636931620000|2021-11-14 23:13:40|494.08|489.98|493.92|489.82|494.08|489.98|493.92|489.82|9
1636931630000|2021-11-14 23:13:50|493.93|489.83|493.9|489.8|493.93|489.83|493.9|489.8|6
1636931640000|2021-11-14 23:14:00|493.93|489.83|494.1|490|494.1|490|493.93|489.83|7
1636931650000|2021-11-14 23:14:10|494.09|489.99|494.08|489.98|494.09|489.99|494.04|489.94|7
1636931660000|2021-11-14 23:14:20|494.07|489.97|494.06|489.96|494.1|490|494.04|489.94|8
1636931670000|2021-11-14 23:14:30|494.05|489.95|494.08|489.98|494.1|490|494.04|489.94|4
1636931680000|2021-11-14 23:14:40|494.15|490.05|494.15|490.05|494.15|490.05|494.15|490.05|1
1636931690000|2021-11-14 23:14:50|494.14|490.04|494.05|489.95|494.19|490.09|494.05|489.95|15
1636931700000|2021-11-14 23:15:00|494.06|489.96|494.13|490.03|494.15|490.05|494.06|489.96|7
1636931710000|2021-11-14 23:15:10|494.14|490.04|494.14|490.04|494.16|490.06|494.14|490.04|3
1636931720000|2021-11-14 23:15:20|494.11|490.01|494.14|490.04|494.14|490.04|494.11|490.01|2
1636931730000|2021-11-14 23:15:30|494.13|490.03|494.15|490.05|494.15|490.05|494.1|490|3
1636931740000|2021-11-14 23:15:40|494.13|490.03|494.3|490.2|494.32|490.22|494.1|490|10
1636931750000|2021-11-14 23:15:50|494.29|490.19|494.23|490.13|494.4|490.3|494.23|490.13|11
1636931760000|2021-11-14 23:16:00|494.22|490.12|494.2|490.1|494.27|490.17|494.2|490.1|8
1636931770000|2021-11-14 23:16:10|494.22|490.12|494.1|490|494.26|490.16|494.1|490|9
1636931780000|2021-11-14 23:16:20|494.05|489.95|493.93|489.83|494.05|489.95|493.92|489.82|15
1636931790000|2021-11-14 23:16:30|493.94|489.84|493.95|489.85|493.96|489.86|493.93|489.83|6
1636931800000|2021-11-14 23:16:40|493.94|489.84|493.91|489.81|493.94|489.84|493.91|489.81|10
1636931810000|2021-11-14 23:16:50|493.89|489.79|493.83|489.73|493.9|489.8|493.83|489.73|11
1636931820000|2021-11-14 23:17:00|493.82|489.72|493.75|489.65|493.84|489.74|493.75|489.65|10
1636931830000|2021-11-14 23:17:10|493.74|489.64|493.72|489.62|493.74|489.64|493.71|489.61|6
1636931840000|2021-11-14 23:17:20|493.71|489.61|493.55|489.45|493.75|489.65|493.55|489.45|19
1636931850000|2021-11-14 23:17:30|493.56|489.46|493.55|489.45|493.56|489.46|493.53|489.43|12
1636931860000|2021-11-14 23:17:40|493.48|489.38|493.48|489.38|493.49|489.39|493.47|489.37|5
1636931870000|2021-11-14 23:17:50|493.49|489.39|493.38|489.28|493.5|489.4|493.36|489.26|19
1636931880000|2021-11-14 23:18:00|493.41|489.31|493.42|489.32|493.42|489.32|493.38|489.28|8
1636931890000|2021-11-14 23:18:10|493.35|489.25|493.27|489.17|493.35|489.25|493.26|489.16|12
1636931900000|2021-11-14 23:18:20|493.2|489.1|493.18|489.08|493.28|489.18|493.18|489.08|9
1636931910000|2021-11-14 23:18:30|493.17|489.07|493.19|489.09|493.2|489.1|493.17|489.07|4
1636931920000|2021-11-14 23:18:40|493.21|489.11|493.14|489.04|493.21|489.11|493.13|489.03|4
1636931930000|2021-11-14 23:18:50|493.09|488.99|493.09|488.99|493.09|488.99|493.09|488.99|1
1636931940000|2021-11-14 23:19:00|493.11|489.01|493.02|488.92|493.14|489.04|493.01|488.91|11
1636931950000|2021-11-14 23:19:10|493.03|488.93|492.98|488.88|493.03|488.93|492.98|488.88|3
1636931960000|2021-11-14 23:19:20|493.01|488.91|493.04|488.94|493.04|488.94|492.99|488.89|3
1636931970000|2021-11-14 23:19:30|493.03|488.93|492.92|488.82|493.05|488.95|492.89|488.79|14
1636931980000|2021-11-14 23:19:40|492.94|488.84|493.2|489.1|493.22|489.12|492.92|488.82|18
1636931990000|2021-11-14 23:19:50|493.31|489.21|493.65|489.55|493.65|489.55|493.31|489.21|18
1636932000000|2021-11-14 23:20:00|493.64|489.54|493.48|489.38|493.64|489.54|493.48|489.38|16
1636932010000|2021-11-14 23:20:10|493.51|489.41|493.43|489.33|493.53|489.43|493.42|489.32|17
1636932020000|2021-11-14 23:20:20|493.37|489.27|493.3|489.2|493.42|489.32|493.3|489.2|20
1636932030000|2021-11-14 23:20:30|493.29|489.19|493.32|489.22|493.33|489.23|493.29|489.19|5
1636932040000|2021-11-14 23:20:40|493.29|489.19|493.38|489.28|493.38|489.28|493.26|489.16|12
1636932050000|2021-11-14 23:20:50|493.49|489.39|493.48|489.38|493.51|489.41|493.45|489.35|13
1636932060000|2021-11-14 23:21:00|493.47|489.37|493.5|489.4|493.53|489.43|493.45|489.35|12
1636932070000|2021-11-14 23:21:10|493.51|489.41|493.49|489.39|493.52|489.42|493.47|489.37|8
1636932080000|2021-11-14 23:21:20|493.48|489.38|493.51|489.41|493.51|489.41|493.46|489.36|16
1636932090000|2021-11-14 23:21:30|493.52|489.42|493.47|489.37|493.52|489.42|493.47|489.37|8
1636932100000|2021-11-14 23:21:40|493.48|489.38|493.49|489.39|493.49|489.39|493.46|489.36|7
1636932110000|2021-11-14 23:21:50|493.52|489.42|493.49|489.39|493.53|489.43|493.4|489.3|21
1636932120000|2021-11-14 23:22:00|493.5|489.4|493.47|489.37|493.56|489.46|493.46|489.36|12
1636932130000|2021-11-14 23:22:10|493.45|489.35|493.44|489.34|493.5|489.4|493.44|489.34|9
1636932140000|2021-11-14 23:22:20|493.42|489.32|493.41|489.31|493.42|489.32|493.4|489.3|10
1636932150000|2021-11-14 23:22:30|493.4|489.3|493.46|489.36|493.48|489.38|493.4|489.3|16
1636932160000|2021-11-14 23:22:40|493.48|489.38|493.22|489.12|493.48|489.38|493.21|489.11|13
1636932170000|2021-11-14 23:22:50|493.27|489.17|493.29|489.19|493.29|489.19|493.26|489.16|4
1636932180000|2021-11-14 23:23:00|493.33|489.23|493.3|489.2|493.41|489.31|493.21|489.11|29
1636932190000|2021-11-14 23:23:10|493.29|489.19|493.31|489.21|493.31|489.21|493.28|489.18|6
1636932200000|2021-11-14 23:23:20|493.3|489.2|493.29|489.19|493.31|489.21|493.29|489.19|7
1636932210000|2021-11-14 23:23:30|493.3|489.2|493.4|489.3|493.41|489.31|493.25|489.15|16
1636932220000|2021-11-14 23:23:40|493.38|489.28|493.42|489.32|493.47|489.37|493.34|489.24|18
1636932230000|2021-11-14 23:23:50|493.47|489.37|493.45|489.35|493.49|489.39|493.44|489.34|13
1636932240000|2021-11-14 23:24:00|493.44|489.34|493.49|489.39|493.51|489.41|493.44|489.34|8
1636932250000|2021-11-14 23:24:10|493.48|489.38|493.46|489.36|493.48|489.38|493.44|489.34|4
1636932260000|2021-11-14 23:24:20|493.44|489.34|493.44|489.34|493.47|489.37|493.43|489.33|9
1636932270000|2021-11-14 23:24:30|493.45|489.35|493.44|489.34|493.45|489.35|493.44|489.34|4
1636932280000|2021-11-14 23:24:40|493.45|489.35|493.46|489.36|493.46|489.36|493.44|489.34|6
1636932290000|2021-11-14 23:24:50|493.44|489.34|493.34|489.24|493.44|489.34|493.32|489.22|9
1636932300000|2021-11-14 23:25:00|493.37|489.27|493.31|489.21|493.37|489.27|493.26|489.16|8
1636932310000|2021-11-14 23:25:10|493.29|489.19|493.3|489.2|493.32|489.22|493.29|489.19|6
1636932320000|2021-11-14 23:25:20|493.29|489.19|493.32|489.22|493.32|489.22|493.26|489.16|4
1636932330000|2021-11-14 23:25:30|493.3|489.2|493.29|489.19|493.32|489.22|493.28|489.18|10
1636932340000|2021-11-14 23:25:40|493.3|489.2|493.25|489.15|493.32|489.22|493.2|489.1|15
1636932350000|2021-11-14 23:25:50|493.19|489.09|493.33|489.23|493.34|489.24|493.19|489.09|11
1636932360000|2021-11-14 23:26:00|493.34|489.24|493.42|489.32|493.47|489.37|493.34|489.24|8
1636932370000|2021-11-14 23:26:10|493.41|489.31|493.32|489.22|493.45|489.35|493.32|489.22|16
1636932380000|2021-11-14 23:26:20|493.35|489.25|493.36|489.26|493.37|489.27|493.25|489.15|17
1636932390000|2021-11-14 23:26:30|493.35|489.25|493.35|489.25|493.38|489.28|493.35|489.25|5
1636932400000|2021-11-14 23:26:40|493.33|489.23|493.31|489.21|493.33|489.23|493.27|489.17|10
1636932410000|2021-11-14 23:26:50|493.3|489.2|493.11|489.01|493.3|489.2|493.11|489.01|6
1636932420000|2021-11-14 23:27:00|493.12|489.02|493.23|489.13|493.23|489.13|493.12|489.02|6
1636932430000|2021-11-14 23:27:10|493.29|489.19|493.26|489.16|493.29|489.19|493.22|489.12|12
1636932440000|2021-11-14 23:27:20|493.23|489.13|493.24|489.14|493.25|489.15|493.23|489.13|5
1636932450000|2021-11-14 23:27:30|493.28|489.18|493.49|489.39|493.51|489.41|493.23|489.13|13
1636932460000|2021-11-14 23:27:40|493.46|489.36|493.38|489.28|493.54|489.44|493.38|489.28|19
1636932470000|2021-11-14 23:27:50|493.42|489.32|493.36|489.26|493.42|489.32|493.34|489.24|6
1636932480000|2021-11-14 23:28:00|493.35|489.25|493.4|489.3|493.4|489.3|493.35|489.25|4
1636932490000|2021-11-14 23:28:10|493.42|489.32|493.43|489.33|493.43|489.33|493.4|489.3|7
1636932500000|2021-11-14 23:28:20|493.5|489.4|493.44|489.34|493.51|489.41|493.37|489.27|15
1636932510000|2021-11-14 23:28:30|493.48|489.38|493.44|489.34|493.48|489.38|493.38|489.28|9
1636932520000|2021-11-14 23:28:40|493.45|489.35|493.42|489.32|493.45|489.35|493.42|489.32|7
1636932530000|2021-11-14 23:28:50|493.44|489.34|493.44|489.34|493.46|489.36|493.4|489.3|12
1636932540000|2021-11-14 23:29:00|493.45|489.35|493.78|489.68|493.79|489.69|493.45|489.35|24
1636932550000|2021-11-14 23:29:10|493.77|489.67|493.77|489.67|493.8|489.7|493.7|489.6|14
1636932560000|2021-11-14 23:29:20|493.74|489.64|493.73|489.63|493.76|489.66|493.72|489.62|6
1636932570000|2021-11-14 23:29:30|493.72|489.62|493.69|489.59|493.72|489.62|493.66|489.56|15
1636932580000|2021-11-14 23:29:40|493.7|489.6|493.69|489.59|493.7|489.6|493.66|489.56|18
1636932590000|2021-11-14 23:29:50|493.67|489.57|493.91|489.81|493.91|489.81|493.67|489.57|14
1636932600000|2021-11-14 23:30:00|493.94|489.84|493.96|489.86|493.96|489.86|493.93|489.83|6
1636932610000|2021-11-14 23:30:10|493.93|489.83|494.01|489.91|494.04|489.94|493.91|489.81|11
1636932620000|2021-11-14 23:30:20|494.03|489.93|494.09|489.99|494.21|490.11|494.02|489.92|17
1636932630000|2021-11-14 23:30:30|494.15|490.05|493.96|489.86|494.15|490.05|493.92|489.82|23
1636932640000|2021-11-14 23:30:40|493.98|489.88|493.61|489.51|493.99|489.89|493.59|489.49|20
1636932650000|2021-11-14 23:30:50|493.66|489.56|493.94|489.84|493.94|489.84|493.66|489.56|19
1636932660000|2021-11-14 23:31:00|493.95|489.85|494.03|489.93|494.03|489.93|493.95|489.85|16
1636932670000|2021-11-14 23:31:10|494.02|489.92|493.87|489.77|494.02|489.92|493.86|489.76|16
1636932680000|2021-11-14 23:31:20|493.88|489.78|493.78|489.68|493.88|489.78|493.78|489.68|5
1636932690000|2021-11-14 23:31:30|493.79|489.69|493.82|489.72|493.83|489.73|493.79|489.69|14
1636932700000|2021-11-14 23:31:40|493.83|489.73|493.83|489.73|493.84|489.74|493.82|489.72|4
1636932710000|2021-11-14 23:31:50|493.87|489.77|494.03|489.93|494.06|489.96|493.85|489.75|23
1636932720000|2021-11-14 23:32:00|494.04|489.94|494.02|489.92|494.04|489.94|493.94|489.84|8
1636932730000|2021-11-14 23:32:10|494.03|489.93|493.91|489.81|494.03|489.93|493.91|489.81|7
1636932740000|2021-11-14 23:32:20|493.9|489.8|493.95|489.85|493.95|489.85|493.9|489.8|5
1636932750000|2021-11-14 23:32:30|493.97|489.87|493.97|489.87|493.97|489.87|493.97|489.87|1
1636932760000|2021-11-14 23:32:40|493.95|489.85|493.95|489.85|493.95|489.85|493.95|489.85|1
1636932770000|2021-11-14 23:32:50|493.97|489.87|494|489.9|494|489.9|493.94|489.84|13
1636932780000|2021-11-14 23:33:00|493.97|489.87|494.09|489.99|494.1|490|493.97|489.87|14
1636932790000|2021-11-14 23:33:10|494.12|490.02|493.98|489.88|494.12|490.02|493.98|489.88|17
1636932800000|2021-11-14 23:33:20|493.96|489.86|494.04|489.94|494.06|489.96|493.94|489.84|15
1636932810000|2021-11-14 23:33:30|494.05|489.95|494.03|489.93|494.06|489.96|494.02|489.92|9
1636932820000|2021-11-14 23:33:40|494.04|489.94|494.04|489.94|494.05|489.95|494.04|489.94|3
1636932830000|2021-11-14 23:33:50|494.05|489.95|493.93|489.83|494.05|489.95|493.9|489.8|17
1636932840000|2021-11-14 23:34:00|494|489.9|493.93|489.83|494|489.9|493.92|489.82|10
1636932850000|2021-11-14 23:34:10|493.92|489.82|493.91|489.81|493.96|489.86|493.9|489.8|15
1636932860000|2021-11-14 23:34:20|493.86|489.76|493.98|489.88|493.98|489.88|493.85|489.75|19
1636932870000|2021-11-14 23:34:30|493.99|489.89|493.98|489.88|494.02|489.92|493.98|489.88|9
1636932880000|2021-11-14 23:34:40|493.97|489.87|493.99|489.89|494.01|489.91|493.97|489.87|4
1636932890000|2021-11-14 23:34:50|494.06|489.96|494.17|490.07|494.17|490.07|494.06|489.96|8
1636932900000|2021-11-14 23:35:00|494.18|490.08|494.12|490.02|494.21|490.11|494.12|490.02|15
1636932910000|2021-11-14 23:35:10|494.09|489.99|494.15|490.05|494.15|490.05|494.09|489.99|7
1636932920000|2021-11-14 23:35:20|494.14|490.04|494.06|489.96|494.14|490.04|494.06|489.96|8
1636932930000|2021-11-14 23:35:30|494.11|490.01|494.11|490.01|494.11|490.01|494.06|489.96|6
1636932940000|2021-11-14 23:35:40|494.1|490|494.07|489.97|494.11|490.01|494.06|489.96|9
1636932950000|2021-11-14 23:35:50|494.06|489.96|494.06|489.96|494.06|489.96|494.05|489.95|3
1636932960000|2021-11-14 23:36:00|494.07|489.97|494.19|490.09|494.2|490.1|494.05|489.95|8
1636932970000|2021-11-14 23:36:10|494.2|490.1|494.2|490.1|494.2|490.1|494.17|490.07|7
1636932980000|2021-11-14 23:36:20|494.21|490.11|494.21|490.11|494.27|490.17|494.21|490.11|15
1636932990000|2021-11-14 23:36:30|494.22|490.12|494.18|490.08|494.22|490.12|494.18|490.08|3
1636933000000|2021-11-14 23:36:40|494.16|490.06|494.2|490.1|494.2|490.1|494.1|490|11
1636933010000|2021-11-14 23:36:50|494.18|490.08|494.17|490.07|494.25|490.15|494.17|490.07|6
1636933020000|2021-11-14 23:37:00|494.22|490.12|494.17|490.07|494.22|490.12|494.17|490.07|3
1636933030000|2021-11-14 23:37:10|494.16|490.06|494.17|490.07|494.17|490.07|494.16|490.06|2
1636933040000|2021-11-14 23:37:20|494.24|490.14|494.5|490.4|494.53|490.43|494.24|490.14|22
1636933050000|2021-11-14 23:37:30|494.49|490.39|494.58|490.48|494.59|490.49|494.49|490.39|13
1636933060000|2021-11-14 23:37:40|494.59|490.49|494.61|490.51|494.69|490.59|494.59|490.49|9
1636933070000|2021-11-14 23:37:50|494.69|490.59|494.7|490.6|494.71|490.61|494.58|490.48|17
1636933080000|2021-11-14 23:38:00|494.71|490.61|495.06|490.96|495.07|490.97|494.7|490.6|19
1636933090000|2021-11-14 23:38:10|495.05|490.95|495.09|490.99|495.09|490.99|494.98|490.88|13
1636933100000|2021-11-14 23:38:20|495.11|491.01|495.55|491.45|495.58|491.48|495.11|491.01|23
1636933110000|2021-11-14 23:38:30|495.62|491.52|495.65|491.55|495.65|491.55|495.4|491.3|29
1636933120000|2021-11-14 23:38:40|495.64|491.54|495.58|491.48|495.72|491.62|495.58|491.48|18
1636933130000|2021-11-14 23:38:50|495.57|491.47|495.6|491.5|495.6|491.5|495.45|491.35|15
1636933140000|2021-11-14 23:39:00|495.61|491.51|495.56|491.46|495.73|491.63|495.56|491.46|19
1636933150000|2021-11-14 23:39:10|495.57|491.47|495.46|491.36|495.6|491.5|495.44|491.34|20
1636933160000|2021-11-14 23:39:20|495.45|491.35|495.65|491.55|495.66|491.56|495.24|491.14|24
1636933170000|2021-11-14 23:39:30|495.59|491.49|495.42|491.32|495.59|491.49|495.4|491.3|11
1636933180000|2021-11-14 23:39:40|495.41|491.31|495.32|491.22|495.41|491.31|495.32|491.22|14
1636933190000|2021-11-14 23:39:50|495.33|491.23|495.2|491.1|495.35|491.25|495.16|491.06|22
1636933200000|2021-11-14 23:40:00|495.21|491.11|495.24|491.14|495.26|491.16|495.18|491.08|13
1636933210000|2021-11-14 23:40:10|495.25|491.15|495.28|491.18|495.34|491.24|495.25|491.15|19
1636933220000|2021-11-14 23:40:20|495.3|491.2|495.4|491.3|495.4|491.3|495.25|491.15|15
1636933230000|2021-11-14 23:40:30|495.41|491.31|495.6|491.5|495.63|491.53|495.4|491.3|14
1636933240000|2021-11-14 23:40:40|495.55|491.45|495.8|491.7|495.8|491.7|495.53|491.43|31
1636933250000|2021-11-14 23:40:50|495.83|491.73|495.74|491.64|495.92|491.82|495.74|491.64|23
1636933260000|2021-11-14 23:41:00|495.79|491.69|495.63|491.53|495.92|491.82|495.63|491.53|19
1636933270000|2021-11-14 23:41:10|495.55|491.45|495.4|491.3|495.59|491.49|495.39|491.29|14
1636933280000|2021-11-14 23:41:20|495.48|491.38|495.7|491.6|495.7|491.6|495.48|491.38|13
1636933290000|2021-11-14 23:41:30|495.76|491.66|495.68|491.58|495.81|491.71|495.63|491.53|16
1636933300000|2021-11-14 23:41:40|495.69|491.59|495.66|491.56|495.7|491.6|495.63|491.53|14
1636933310000|2021-11-14 23:41:50|495.68|491.58|495.85|491.75|495.89|491.79|495.67|491.57|16
1636933320000|2021-11-14 23:42:00|495.84|491.74|495.69|491.59|495.89|491.79|495.69|491.59|20
1636933330000|2021-11-14 23:42:10|495.71|491.61|495.63|491.53|495.73|491.63|495.63|491.53|12
1636933340000|2021-11-14 23:42:20|495.64|491.54|495.58|491.48|495.67|491.57|495.58|491.48|12
1636933350000|2021-11-14 23:42:30|495.6|491.5|495.34|491.24|495.61|491.51|495.29|491.19|22
1636933360000|2021-11-14 23:42:40|495.35|491.25|495.65|491.55|495.67|491.57|495.28|491.18|26
1636933370000|2021-11-14 23:42:50|495.68|491.58|495.44|491.34|495.68|491.58|495.37|491.27|22
1636933380000|2021-11-14 23:43:00|495.45|491.35|495.65|491.55|495.66|491.56|495.41|491.31|21
1636933390000|2021-11-14 23:43:10|495.66|491.56|495.71|491.61|495.71|491.61|495.63|491.53|8
1636933400000|2021-11-14 23:43:20|495.72|491.62|495.68|491.58|495.86|491.76|495.67|491.57|16
1636933410000|2021-11-14 23:43:30|495.64|491.54|495.79|491.69|495.79|491.69|495.62|491.52|13
1636933420000|2021-11-14 23:43:40|495.76|491.66|495.82|491.72|495.83|491.73|495.68|491.58|17
1636933430000|2021-11-14 23:43:50|495.79|491.69|495.73|491.63|495.79|491.69|495.68|491.58|15
1636933440000|2021-11-14 23:44:00|495.77|491.67|495.74|491.64|495.78|491.68|495.73|491.63|7
1636933450000|2021-11-14 23:44:10|495.8|491.7|495.85|491.75|495.85|491.75|495.75|491.65|11
1636933460000|2021-11-14 23:44:20|495.82|491.72|495.78|491.68|495.82|491.72|495.78|491.68|2
1636933470000|2021-11-14 23:44:30|495.8|491.7|495.72|491.62|495.8|491.7|495.66|491.56|13
1636933480000|2021-11-14 23:44:40|495.74|491.64|495.74|491.64|495.79|491.69|495.67|491.57|13
1636933490000|2021-11-14 23:44:50|495.75|491.65|495.78|491.68|495.8|491.7|495.72|491.62|21
1636933500000|2021-11-14 23:45:00|495.76|491.66|495.88|491.78|495.88|491.78|495.75|491.65|10
1636933510000|2021-11-14 23:45:10|495.89|491.79|496.01|491.91|496.07|491.97|495.8|491.7|17
1636933520000|2021-11-14 23:45:20|496.05|491.95|496.28|492.18|496.29|492.19|495.97|491.87|14
1636933530000|2021-11-14 23:45:30|496.3|492.2|496.35|492.25|496.36|492.26|496.3|492.2|12
1636933540000|2021-11-14 23:45:40|496.4|492.3|496.55|492.45|496.55|492.45|496.36|492.26|13
1636933550000|2021-11-14 23:45:50|496.54|492.44|496.58|492.48|496.58|492.48|496.47|492.37|8
1636933560000|2021-11-14 23:46:00|496.57|492.47|496.57|492.47|496.58|492.48|496.5|492.4|11
1636933570000|2021-11-14 23:46:10|496.55|492.45|496.55|492.45|496.55|492.45|496.53|492.43|5
1636933580000|2021-11-14 23:46:20|496.54|492.44|496.49|492.39|496.54|492.44|496.48|492.38|9
1636933590000|2021-11-14 23:46:30|496.48|492.38|496.54|492.44|496.55|492.45|496.46|492.36|14
1636933600000|2021-11-14 23:46:40|496.53|492.43|496.58|492.48|496.69|492.59|496.53|492.43|16
1636933610000|2021-11-14 23:46:50|496.57|492.47|496.52|492.42|496.58|492.48|496.52|492.42|8
1636933620000|2021-11-14 23:47:00|496.51|492.41|496.84|492.74|496.84|492.74|496.51|492.41|9
1636933630000|2021-11-14 23:47:10|496.83|492.73|496.8|492.7|496.84|492.74|496.63|492.53|17
1636933640000|2021-11-14 23:47:20|496.82|492.72|497.12|493.02|497.12|493.02|496.82|492.72|14
1636933650000|2021-11-14 23:47:30|497.19|493.09|497.29|493.19|497.3|493.2|497.19|493.09|7
1636933660000|2021-11-14 23:47:40|497.33|493.23|497.32|493.22|497.33|493.23|497.31|493.21|8
1636933670000|2021-11-14 23:47:50|497.31|493.21|497.25|493.15|497.31|493.21|497.25|493.15|10
1636933680000|2021-11-14 23:48:00|497.24|493.14|497.49|493.39|497.49|493.39|497.22|493.12|13
1636933690000|2021-11-14 23:48:10|497.53|493.43|497.74|493.64|497.76|493.66|497.53|493.43|15
1636933700000|2021-11-14 23:48:20|497.78|493.68|497.76|493.66|497.84|493.74|497.73|493.63|25
1636933710000|2021-11-14 23:48:30|497.73|493.63|497.74|493.64|497.82|493.72|497.69|493.59|28
1636933720000|2021-11-14 23:48:40|497.73|493.63|497.8|493.7|497.82|493.72|497.72|493.62|22
1636933730000|2021-11-14 23:48:50|497.82|493.72|497.77|493.67|497.84|493.74|497.76|493.66|17
1636933740000|2021-11-14 23:49:00|497.78|493.68|497.66|493.56|497.81|493.71|497.66|493.56|18
1636933750000|2021-11-14 23:49:10|497.67|493.57|497.8|493.7|497.81|493.71|497.66|493.56|15
1636933760000|2021-11-14 23:49:20|497.81|493.71|497.74|493.64|497.82|493.72|497.74|493.64|16
1636933770000|2021-11-14 23:49:30|497.76|493.66|497.78|493.68|497.81|493.71|497.76|493.66|17
1636933780000|2021-11-14 23:49:40|497.79|493.69|497.77|493.67|497.8|493.7|497.77|493.67|13
1636933790000|2021-11-14 23:49:50|497.76|493.66|497.73|493.63|497.87|493.77|497.67|493.57|19
1636933800000|2021-11-14 23:50:00|497.74|493.64|497.87|493.77|497.87|493.77|497.71|493.61|13
1636933810000|2021-11-14 23:50:10|497.88|493.78|497.75|493.65|498.04|493.94|497.74|493.64|18
1636933820000|2021-11-14 23:50:20|497.76|493.66|497.8|493.7|498|493.9|497.76|493.66|26
1636933830000|2021-11-14 23:50:30|497.79|493.69|497.7|493.6|497.82|493.72|497.68|493.58|18
1636933840000|2021-11-14 23:50:40|497.69|493.59|497.98|493.88|497.98|493.88|497.69|493.59|20
1636933850000|2021-11-14 23:50:50|497.97|493.87|498.03|493.93|498.03|493.93|497.97|493.87|10
1636933860000|2021-11-14 23:51:00|498.04|493.94|498.04|493.94|498.04|493.94|498.04|493.94|1
1636933870000|2021-11-14 23:51:10|498.09|493.99|498.1|494|498.1|494|498.01|493.91|9
1636933880000|2021-11-14 23:51:20|498.09|493.99|498.02|493.92|498.09|493.99|498.01|493.91|4
1636933890000|2021-11-14 23:51:30|498.01|493.91|498.27|494.17|498.3|494.2|498.01|493.91|16
1636933900000|2021-11-14 23:51:40|498.29|494.19|498.2|494.1|498.4|494.3|498.19|494.09|23
1636933910000|2021-11-14 23:51:50|498.19|494.09|498.07|493.97|498.25|494.15|498.06|493.96|25
1636933920000|2021-11-14 23:52:00|498.06|493.96|498.05|493.95|498.09|493.99|497.93|493.83|27
1636933930000|2021-11-14 23:52:10|498.06|493.96|497.94|493.84|498.06|493.96|497.87|493.77|18
1636933940000|2021-11-14 23:52:20|497.93|493.83|498.26|494.16|498.28|494.18|497.92|493.82|21
1636933950000|2021-11-14 23:52:30|498.27|494.17|498.55|494.45|498.55|494.45|498.23|494.13|13
1636933960000|2021-11-14 23:52:40|498.58|494.48|498.16|494.06|498.58|494.48|498.13|494.03|28
1636933970000|2021-11-14 23:52:50|498.18|494.08|498.16|494.06|498.3|494.2|498.13|494.03|26
1636933980000|2021-11-14 23:53:00|498.15|494.05|498.1|494|498.17|494.07|498.05|493.95|13
1636933990000|2021-11-14 23:53:10|498.09|493.99|498.09|493.99|498.11|494.01|498.08|493.98|9
1636934000000|2021-11-14 23:53:20|498.08|493.98|498.11|494.01|498.11|494.01|498.08|493.98|12
1636934010000|2021-11-14 23:53:30|498.08|493.98|498.04|493.94|498.1|494|498.04|493.94|17
1636934020000|2021-11-14 23:53:40|498.08|493.98|498.01|493.91|498.08|493.98|497.95|493.85|21
1636934030000|2021-11-14 23:53:50|497.99|493.89|497.95|493.85|498.05|493.95|497.95|493.85|9
1636934040000|2021-11-14 23:54:00|497.96|493.86|497.98|493.88|498.12|494.02|497.96|493.86|23
1636934050000|2021-11-14 23:54:10|497.99|493.89|498.09|493.99|498.13|494.03|497.75|493.65|20
1636934060000|2021-11-14 23:54:20|498.1|494|497.67|493.57|498.1|494|497.63|493.53|23
1636934070000|2021-11-14 23:54:30|497.69|493.59|498.04|493.94|498.2|494.1|497.69|493.59|26
1636934080000|2021-11-14 23:54:40|498.03|493.93|498.16|494.06|498.16|494.06|497.98|493.88|17
1636934090000|2021-11-14 23:54:50|498.17|494.07|498.02|493.92|498.17|494.07|498.02|493.92|11
1636934100000|2021-11-14 23:55:00|498.03|493.93|498.17|494.07|498.33|494.23|498.03|493.93|21
1636934110000|2021-11-14 23:55:10|498.16|494.06|498.25|494.15|498.25|494.15|498.15|494.05|27
1636934120000|2021-11-14 23:55:20|498.22|494.12|498.24|494.14|498.25|494.15|498.22|494.12|8
1636934130000|2021-11-14 23:55:30|498.29|494.19|498.21|494.11|498.33|494.23|498.21|494.11|16
1636934140000|2021-11-14 23:55:40|498.25|494.15|498.38|494.28|498.45|494.35|498.21|494.11|22
1636934150000|2021-11-14 23:55:50|498.35|494.25|498.34|494.24|498.44|494.34|498.34|494.24|12
1636934160000|2021-11-14 23:56:00|498.28|494.18|498.33|494.23|498.43|494.33|498.28|494.18|18
1636934170000|2021-11-14 23:56:10|498.32|494.22|498.47|494.37|498.53|494.43|498.32|494.22|16
1636934180000|2021-11-14 23:56:20|498.5|494.4|498.56|494.46|498.63|494.53|498.48|494.38|8
1636934190000|2021-11-14 23:56:30|498.57|494.47|498.62|494.52|498.62|494.52|498.51|494.41|20
1636934200000|2021-11-14 23:56:40|498.61|494.51|498.57|494.47|498.62|494.52|498.53|494.43|13
1636934210000|2021-11-14 23:56:50|498.55|494.45|498.56|494.46|498.56|494.46|498.47|494.37|19
1636934220000|2021-11-14 23:57:00|498.52|494.42|498.43|494.33|498.56|494.46|498.43|494.33|9
1636934230000|2021-11-14 23:57:10|498.52|494.42|498.27|494.17|498.54|494.44|498.27|494.17|7
1636934240000|2021-11-14 23:57:20|498.23|494.13|498.21|494.11|498.34|494.24|498.21|494.11|19
1636934250000|2021-11-14 23:57:30|498.27|494.17|498.31|494.21|498.34|494.24|498.2|494.1|15
1636934260000|2021-11-14 23:57:40|498.3|494.2|498.23|494.13|498.3|494.2|498.2|494.1|13
1636934270000|2021-11-14 23:57:50|498.21|494.11|498.09|493.99|498.23|494.13|498.03|493.93|23
1636934280000|2021-11-14 23:58:00|498.08|493.98|498.11|494.01|498.14|494.04|498.08|493.98|4
1636934290000|2021-11-14 23:58:10|497.9|493.8|497.84|493.74|497.99|493.89|497.84|493.74|23
1636934300000|2021-11-14 23:58:20|497.83|493.73|497.91|493.81|497.93|493.83|497.77|493.67|13
1636934310000|2021-11-14 23:58:30|497.9|493.8|498|493.9|498|493.9|497.85|493.75|21
1636934320000|2021-11-14 23:58:40|498.03|493.93|498.13|494.03|498.13|494.03|498.03|493.93|10
1636934330000|2021-11-14 23:58:50|498.12|494.02|498.21|494.11|498.21|494.11|498.09|493.99|14
1636934340000|2021-11-14 23:59:00|498.22|494.12|498.21|494.11|498.3|494.2|498.21|494.11|10
1636934350000|2021-11-14 23:59:10|498.2|494.1|497.98|493.88|498.23|494.13|497.98|493.88|29
1636934360000|2021-11-14 23:59:20|497.96|493.86|497.83|493.73|498.01|493.91|497.67|493.57|22
1636934370000|2021-11-14 23:59:30|497.85|493.75|497.84|493.74|497.86|493.76|497.81|493.71|8
1636934380000|2021-11-14 23:59:40|497.87|493.77|497.82|493.72|497.89|493.79|497.82|493.72|10
1636934390000|2021-11-14 23:59:50|497.8|493.7|497.8|493.7|497.81|493.71|497.7|493.6|11
1636934400000|2021-11-15 00:00:00|497.79|493.69|497.91|493.81|497.94|493.84|497.79|493.69|13
1636934410000|2021-11-15 00:00:10|497.9|493.8|498.17|494.07|498.17|494.07|497.85|493.75|16
1636934420000|2021-11-15 00:00:20|498.2|494.1|498.3|494.2|498.55|494.45|498.19|494.09|33
1636934430000|2021-11-15 00:00:30|498.27|494.17|498.62|494.52|498.67|494.57|498.27|494.17|24
1636934440000|2021-11-15 00:00:40|498.65|494.55|498.66|494.56|498.73|494.63|498.6|494.5|20
1636934450000|2021-11-15 00:00:50|498.65|494.55|498.6|494.5|498.67|494.57|498.51|494.41|20
1636934460000|2021-11-15 00:01:00|498.57|494.47|498.82|494.72|498.82|494.72|498.54|494.44|19
1636934470000|2021-11-15 00:01:10|498.81|494.71|498.78|494.68|498.85|494.75|498.78|494.68|22
1636934480000|2021-11-15 00:01:20|498.79|494.69|498.81|494.71|498.84|494.74|498.77|494.67|15
1636934490000|2021-11-15 00:01:30|498.72|494.62|499.22|495.12|499.22|495.12|498.69|494.59|23
1636934500000|2021-11-15 00:01:40|499.16|495.06|499.18|495.08|499.3|495.2|499.1|495|21
1636934510000|2021-11-15 00:01:50|499.23|495.13|499.32|495.22|499.32|495.22|499.17|495.07|28
1636934520000|2021-11-15 00:02:00|499.3|495.2|499.87|495.77|499.87|495.77|499.27|495.17|31
1636934530000|2021-11-15 00:02:10|499.83|495.73|499.87|495.77|500.02|495.92|499.8|495.7|26
1636934540000|2021-11-15 00:02:20|499.88|495.78|499.33|495.23|499.88|495.78|499.28|495.18|31
1636934550000|2021-11-15 00:02:30|499.21|495.11|499.61|495.51|499.62|495.52|499.21|495.11|25
1636934560000|2021-11-15 00:02:40|499.6|495.5|499.67|495.57|499.84|495.74|499.6|495.5|24
1636934570000|2021-11-15 00:02:50|499.65|495.55|499.76|495.66|499.81|495.71|499.6|495.5|28
1636934580000|2021-11-15 00:03:00|499.77|495.67|499.79|495.69|499.85|495.75|499.68|495.58|24
1636934590000|2021-11-15 00:03:10|499.76|495.66|499.83|495.73|499.85|495.75|499.72|495.62|17
1636934600000|2021-11-15 00:03:20|499.84|495.74|499.84|495.74|499.87|495.77|499.8|495.7|15
1636934610000|2021-11-15 00:03:30|499.83|495.73|499.79|495.69|499.85|495.75|499.73|495.63|16
1636934620000|2021-11-15 00:03:40|499.78|495.68|499.82|495.72|499.85|495.75|499.73|495.63|19
1636934630000|2021-11-15 00:03:50|499.83|495.73|499.73|495.63|499.87|495.77|499.73|495.63|16
1636934640000|2021-11-15 00:04:00|499.76|495.66|499.83|495.73|499.91|495.81|499.71|495.61|21
1636934650000|2021-11-15 00:04:10|499.84|495.74|499.81|495.71|499.87|495.77|499.79|495.69|11
1636934660000|2021-11-15 00:04:20|499.79|495.69|499.88|495.78|499.9|495.8|499.79|495.69|13
1636934670000|2021-11-15 00:04:30|499.87|495.77|500.21|496.11|500.53|496.43|499.87|495.77|17
1636934680000|2021-11-15 00:04:40|500.19|496.09|500.33|496.23|500.33|496.23|500.19|496.09|23
1636934690000|2021-11-15 00:04:50|500.32|496.22|500.42|496.32|500.44|496.34|500.32|496.22|25
1636934700000|2021-11-15 00:05:00|500.44|496.34|500.43|496.33|500.44|496.34|500.42|496.32|9
1636934710000|2021-11-15 00:05:10|500.44|496.34|500.56|496.46|500.58|496.48|500.44|496.34|15
1636934720000|2021-11-15 00:05:20|500.57|496.47|500.97|496.87|500.97|496.87|500.57|496.47|24
1636934730000|2021-11-15 00:05:30|500.9|496.8|500.98|496.88|501.02|496.92|500.85|496.75|17
1636934740000|2021-11-15 00:05:40|500.97|496.87|501|496.9|501.02|496.92|500.9|496.8|24
1636934750000|2021-11-15 00:05:50|500.98|496.88|501.01|496.91|501.02|496.92|500.94|496.84|19
1636934760000|2021-11-15 00:06:00|501.02|496.92|500.92|496.82|501.02|496.92|500.91|496.81|11
1636934770000|2021-11-15 00:06:10|500.95|496.85|501.06|496.96|501.11|497.01|500.93|496.83|19
1636934780000|2021-11-15 00:06:20|501.11|497.01|501.21|497.11|501.26|497.16|501.01|496.91|15
1636934790000|2021-11-15 00:06:30|501.22|497.12|501.32|497.22|501.32|497.22|501.18|497.08|16
1636934800000|2021-11-15 00:06:40|501.34|497.24|501.43|497.33|501.47|497.37|501.32|497.22|17
1636934810000|2021-11-15 00:06:50|501.46|497.36|501.45|497.35|501.47|497.37|501.36|497.26|17
1636934820000|2021-11-15 00:07:00|501.51|497.41|501.57|497.47|501.57|497.47|501.43|497.33|12
1636934830000|2021-11-15 00:07:10|501.59|497.49|501.58|497.48|501.61|497.51|501.54|497.44|8
1636934840000|2021-11-15 00:07:20|501.6|497.5|501.5|497.4|501.65|497.55|501.46|497.36|17
1636934850000|2021-11-15 00:07:30|501.51|497.41|501.7|497.6|501.73|497.63|501.5|497.4|14
1636934860000|2021-11-15 00:07:40|501.64|497.54|501.31|497.21|501.66|497.56|501.31|497.21|24
1636934870000|2021-11-15 00:07:50|501.34|497.24|500.81|496.71|501.39|497.29|500.77|496.67|35
1636934880000|2021-11-15 00:08:00|500.79|496.69|500.28|496.18|500.79|496.69|500.28|496.18|26
1636934890000|2021-11-15 00:08:10|500.3|496.2|500.97|496.87|500.97|496.87|500.28|496.18|23
1636934900000|2021-11-15 00:08:20|500.99|496.89|500.99|496.89|501.01|496.91|500.97|496.87|11
1636934910000|2021-11-15 00:08:30|500.98|496.88|500.96|496.86|501.32|497.22|500.96|496.86|27
1636934920000|2021-11-15 00:08:40|500.97|496.87|500.89|496.79|500.97|496.87|500.88|496.78|15
1636934930000|2021-11-15 00:08:50|500.88|496.78|500.88|496.78|500.91|496.81|500.82|496.72|21
1636934940000|2021-11-15 00:09:00|500.94|496.84|500.9|496.8|500.99|496.89|500.87|496.77|25
1636934950000|2021-11-15 00:09:10|500.92|496.82|500.93|496.83|500.96|496.86|500.85|496.75|24
1636934960000|2021-11-15 00:09:20|500.92|496.82|501.18|497.08|501.18|497.08|500.9|496.8|10
1636934970000|2021-11-15 00:09:30|501.2|497.1|501.44|497.34|501.47|497.37|501.2|497.1|15
1636934980000|2021-11-15 00:09:40|501.45|497.35|501.47|497.37|501.47|497.37|501.41|497.31|9
1636934990000|2021-11-15 00:09:50|501.46|497.36|501.7|497.6|501.87|497.77|501.45|497.35|22
1636935000000|2021-11-15 00:10:00|501.69|497.59|501.85|497.75|501.94|497.84|501.69|497.59|27
1636935010000|2021-11-15 00:10:10|501.83|497.73|501.83|497.73|501.84|497.74|501.79|497.69|10
1636935020000|2021-11-15 00:10:20|501.82|497.72|501.57|497.47|501.83|497.73|501.4|497.3|18
1636935030000|2021-11-15 00:10:30|501.54|497.44|501.65|497.55|501.65|497.55|501.23|497.13|30
1636935040000|2021-11-15 00:10:40|501.62|497.52|501.74|497.64|501.8|497.7|501.62|497.52|21
1636935050000|2021-11-15 00:10:50|501.7|497.6|501.65|497.55|501.72|497.62|501.54|497.44|25
1636935060000|2021-11-15 00:11:00|501.73|497.63|501.63|497.53|501.83|497.73|501.63|497.53|23
1636935070000|2021-11-15 00:11:10|501.64|497.54|501.56|497.46|501.64|497.54|501.48|497.38|18
1636935080000|2021-11-15 00:11:20|501.55|497.45|501.39|497.29|501.56|497.46|501.39|497.29|19
1636935090000|2021-11-15 00:11:30|501.4|497.3|501.45|497.35|501.54|497.44|501.29|497.19|29
1636935100000|2021-11-15 00:11:40|501.34|497.24|501.41|497.31|501.44|497.34|501.3|497.2|20
1636935110000|2021-11-15 00:11:50|501.33|497.23|501.13|497.03|501.37|497.27|501.08|496.98|32
1636935120000|2021-11-15 00:12:00|501.09|496.99|501.09|496.99|501.13|497.03|501.09|496.99|21
1636935130000|2021-11-15 00:12:10|501.12|497.02|501.15|497.05|501.21|497.11|501.08|496.98|21
1636935140000|2021-11-15 00:12:20|501.16|497.06|501.12|497.02|501.2|497.1|501.11|497.01|18
1636935150000|2021-11-15 00:12:30|501.11|497.01|500.96|496.86|501.11|497.01|500.96|496.86|12
1636935160000|2021-11-15 00:12:40|500.97|496.87|501.09|496.99|501.14|497.04|500.93|496.83|20
1636935170000|2021-11-15 00:12:50|501.12|497.02|501.01|496.91|501.13|497.03|500.92|496.82|15
1636935180000|2021-11-15 00:13:00|501.06|496.96|501.02|496.92|501.06|496.96|500.99|496.89|18
1636935190000|2021-11-15 00:13:10|501.05|496.95|500.98|496.88|501.06|496.96|500.98|496.88|18
1636935200000|2021-11-15 00:13:20|500.99|496.89|501.03|496.93|501.04|496.94|500.96|496.86|15
1636935210000|2021-11-15 00:13:30|501.09|496.99|501.04|496.94|501.09|496.99|501.01|496.91|6
1636935220000|2021-11-15 00:13:40|501.05|496.95|501.04|496.94|501.07|496.97|501.02|496.92|12
1636935230000|2021-11-15 00:13:50|501.06|496.96|501.07|496.97|501.07|496.97|501.04|496.94|8
1636935240000|2021-11-15 00:14:00|501.08|496.98|501.03|496.93|501.09|496.99|501|496.9|23
1636935250000|2021-11-15 00:14:10|501.09|496.99|501.27|497.17|501.31|497.21|501.09|496.99|30
1636935260000|2021-11-15 00:14:20|501.33|497.23|501.45|497.35|501.46|497.36|501.23|497.13|20
1636935270000|2021-11-15 00:14:30|501.49|497.39|501.36|497.26|501.52|497.42|501.32|497.22|26
1636935280000|2021-11-15 00:14:40|501.38|497.28|501.34|497.24|501.51|497.41|501.2|497.1|22
1636935290000|2021-11-15 00:14:50|501.33|497.23|501.29|497.19|501.38|497.28|501.29|497.19|16
1636935300000|2021-11-15 00:15:00|501.3|497.2|501.5|497.4|501.51|497.41|501.29|497.19|14
1636935310000|2021-11-15 00:15:10|501.53|497.43|501.51|497.41|501.53|497.43|501.51|497.41|2
1636935320000|2021-11-15 00:15:20|501.53|497.43|501.58|497.48|501.58|497.48|501.5|497.4|11
1636935330000|2021-11-15 00:15:30|501.61|497.51|501.26|497.16|501.67|497.57|501.25|497.15|25
1636935340000|2021-11-15 00:15:40|501.47|497.37|501.6|497.5|501.64|497.54|501.44|497.34|24
1636935350000|2021-11-15 00:15:50|501.59|497.49|501.85|497.75|501.85|497.75|501.58|497.48|20
1636935360000|2021-11-15 00:16:00|501.81|497.71|501.86|497.76|502.02|497.92|501.78|497.68|28
1636935370000|2021-11-15 00:16:10|501.87|497.77|501.61|497.51|501.89|497.79|501.6|497.5|32
1636935380000|2021-11-15 00:16:20|501.6|497.5|501.63|497.53|501.7|497.6|501.59|497.49|23
1636935390000|2021-11-15 00:16:30|501.54|497.44|501.37|497.27|501.54|497.44|501.37|497.27|21
1636935400000|2021-11-15 00:16:40|501.36|497.26|501.41|497.31|501.41|497.31|501.31|497.21|16
1636935410000|2021-11-15 00:16:50|501.43|497.33|501.84|497.74|501.86|497.76|501.43|497.33|27
1636935420000|2021-11-15 00:17:00|501.8|497.7|501.78|497.68|501.86|497.76|501.72|497.62|27
1636935430000|2021-11-15 00:17:10|501.81|497.71|501.81|497.71|501.88|497.78|501.78|497.68|19
1636935440000|2021-11-15 00:17:20|501.8|497.7|501.79|497.69|501.82|497.72|501.79|497.69|21
1636935450000|2021-11-15 00:17:30|501.8|497.7|501.61|497.51|501.86|497.76|501.59|497.49|22
1636935460000|2021-11-15 00:17:40|501.58|497.48|501.57|497.47|501.6|497.5|501.53|497.43|22
1636935470000|2021-11-15 00:17:50|501.52|497.42|501.47|497.37|501.57|497.47|501.47|497.37|15
1636935480000|2021-11-15 00:18:00|501.48|497.38|501.44|497.34|501.5|497.4|501.44|497.34|17
1636935490000|2021-11-15 00:18:10|501.42|497.32|501.36|497.26|501.45|497.35|501.35|497.25|13
1636935500000|2021-11-15 00:18:20|501.37|497.27|501.36|497.26|501.39|497.29|501.36|497.26|4
1636935510000|2021-11-15 00:18:30|501.37|497.27|501.42|497.32|501.44|497.34|501.34|497.24|18
1636935520000|2021-11-15 00:18:40|501.37|497.27|501.52|497.42|501.61|497.51|501.37|497.27|25
1636935530000|2021-11-15 00:18:50|501.5|497.4|501.45|497.35|501.53|497.43|501.42|497.32|21
1636935540000|2021-11-15 00:19:00|501.43|497.33|501.41|497.31|501.54|497.44|501.41|497.31|25
1636935550000|2021-11-15 00:19:10|501.42|497.32|501.43|497.33|501.44|497.34|501.41|497.31|14
1636935560000|2021-11-15 00:19:20|501.44|497.34|501.76|497.66|501.76|497.66|501.43|497.33|13
1636935570000|2021-11-15 00:19:30|501.73|497.63|501.74|497.64|501.77|497.67|501.68|497.58|32
1636935580000|2021-11-15 00:19:40|501.7|497.6|501.93|497.83|501.93|497.83|501.7|497.6|16
1636935590000|2021-11-15 00:19:50|501.96|497.86|501.65|497.55|501.97|497.87|501.65|497.55|23
1636935600000|2021-11-15 00:20:00|501.67|497.57|501.7|497.6|501.75|497.65|501.65|497.55|17
1636935610000|2021-11-15 00:20:10|501.73|497.63|501.71|497.61|501.73|497.63|501.7|497.6|15
1636935620000|2021-11-15 00:20:20|501.78|497.68|501.83|497.73|501.85|497.75|501.75|497.65|21
1636935630000|2021-11-15 00:20:30|501.79|497.69|501.71|497.61|501.86|497.76|501.59|497.49|27
1636935640000|2021-11-15 00:20:40|501.69|497.59|501.71|497.61|501.71|497.61|501.62|497.52|15
1636935650000|2021-11-15 00:20:50|501.69|497.59|501.94|497.84|501.99|497.89|501.69|497.59|11
1636935660000|2021-11-15 00:21:00|501.89|497.79|502.16|498.06|502.16|498.06|501.85|497.75|17
1636935670000|2021-11-15 00:21:10|502.15|498.05|502.03|497.93|502.17|498.07|502.03|497.93|10
1636935680000|2021-11-15 00:21:20|502.12|498.02|502.12|498.02|502.15|498.05|502.03|497.93|11
1636935690000|2021-11-15 00:21:30|502.14|498.04|502.17|498.07|502.24|498.14|502.14|498.04|11
1636935700000|2021-11-15 00:21:40|502.23|498.13|502.22|498.12|502.23|498.13|502.17|498.07|7
1636935710000|2021-11-15 00:21:50|502.17|498.07|502.19|498.09|502.27|498.17|502.17|498.07|11
1636935720000|2021-11-15 00:22:00|502.21|498.11|502.45|498.35|502.55|498.45|502.21|498.11|18
1636935730000|2021-11-15 00:22:10|502.48|498.38|502.52|498.42|502.53|498.43|502.45|498.35|10
1636935740000|2021-11-15 00:22:20|502.51|498.41|502.42|498.32|502.52|498.42|502.37|498.27|22
1636935750000|2021-11-15 00:22:30|502.41|498.31|502.5|498.4|502.55|498.45|502.41|498.31|19
1636935760000|2021-11-15 00:22:40|502.49|498.39|502.23|498.13|502.49|498.39|502.23|498.13|16
1636935770000|2021-11-15 00:22:50|502.21|498.11|502.26|498.16|502.32|498.22|502.14|498.04|20
1636935780000|2021-11-15 00:23:00|502.27|498.17|502.22|498.12|502.28|498.18|502.2|498.1|23
1636935790000|2021-11-15 00:23:10|502.21|498.11|502.42|498.32|502.42|498.32|502.08|497.98|19
1636935800000|2021-11-15 00:23:20|502.38|498.28|502.32|498.22|502.42|498.32|502.32|498.22|9
1636935810000|2021-11-15 00:23:30|502.31|498.21|502.37|498.27|502.45|498.35|502.31|498.21|6
1636935820000|2021-11-15 00:23:40|502.38|498.28|502.41|498.31|502.42|498.32|502.38|498.28|4
1636935830000|2021-11-15 00:23:50|502.45|498.35|502.45|498.35|502.47|498.37|502.44|498.34|14
1636935840000|2021-11-15 00:24:00|502.55|498.45|502.67|498.57|502.67|498.57|502.53|498.43|13
1636935850000|2021-11-15 00:24:10|502.65|498.55|502.65|498.55|502.67|498.57|502.64|498.54|10
1636935860000|2021-11-15 00:24:20|502.67|498.57|502.65|498.55|502.74|498.64|502.58|498.48|16
1636935870000|2021-11-15 00:24:30|502.69|498.59|502.71|498.61|502.73|498.63|502.65|498.55|19
1636935880000|2021-11-15 00:24:40|502.7|498.6|502.71|498.61|502.75|498.65|502.66|498.56|18
1636935890000|2021-11-15 00:24:50|502.74|498.64|502.7|498.6|502.82|498.72|502.67|498.57|26
1636935900000|2021-11-15 00:25:00|502.69|498.59|502.7|498.6|502.71|498.61|502.69|498.59|9
1636935910000|2021-11-15 00:25:10|502.69|498.59|502.63|498.53|502.76|498.66|502.63|498.53|17
1636935920000|2021-11-15 00:25:20|502.61|498.51|502.69|498.59|502.69|498.59|502.59|498.49|13
1636935930000|2021-11-15 00:25:30|502.67|498.57|502.68|498.58|502.69|498.59|502.67|498.57|4
1636935940000|2021-11-15 00:25:40|502.67|498.57|502.65|498.55|502.67|498.57|502.63|498.53|21
1636935950000|2021-11-15 00:25:50|502.63|498.53|502.69|498.59|502.71|498.61|502.62|498.52|9
1636935960000|2021-11-15 00:26:00|502.7|498.6|502.75|498.65|502.76|498.66|502.7|498.6|16
1636935970000|2021-11-15 00:26:10|502.76|498.66|502.71|498.61|502.77|498.67|502.68|498.58|22
1636935980000|2021-11-15 00:26:20|502.72|498.62|502.75|498.65|502.76|498.66|502.69|498.59|25
1636935990000|2021-11-15 00:26:30|502.76|498.66|502.57|498.47|502.8|498.7|502.43|498.33|29
1636936000000|2021-11-15 00:26:40|502.55|498.45|502.48|498.38|502.55|498.45|502.42|498.32|21
1636936010000|2021-11-15 00:26:50|502.53|498.43|502.53|498.43|502.53|498.43|502.51|498.41|13
1636936020000|2021-11-15 00:27:00|502.5|498.4|502.09|497.99|502.5|498.4|502.09|497.99|24
1636936030000|2021-11-15 00:27:10|502|497.9|502.18|498.08|502.29|498.19|501.96|497.86|21
1636936040000|2021-11-15 00:27:20|502.17|498.07|502.05|497.95|502.17|498.07|501.97|497.87|28
1636936050000|2021-11-15 00:27:30|502.03|497.93|502.44|498.34|502.48|498.38|501.94|497.84|32
1636936060000|2021-11-15 00:27:40|502.47|498.37|502.42|498.32|502.5|498.4|502.36|498.26|19
1636936070000|2021-11-15 00:27:50|502.45|498.35|502.49|498.39|502.51|498.41|502.43|498.33|20
1636936080000|2021-11-15 00:28:00|502.48|498.38|502.55|498.45|502.57|498.47|502.45|498.35|17
1636936090000|2021-11-15 00:28:10|502.53|498.43|502.68|498.58|502.68|498.58|502.5|498.4|18
1636936100000|2021-11-15 00:28:20|502.7|498.6|502.69|498.59|502.74|498.64|502.68|498.58|19
1636936110000|2021-11-15 00:28:30|502.73|498.63|502.76|498.66|502.8|498.7|502.72|498.62|18
1636936120000|2021-11-15 00:28:40|502.75|498.65|502.79|498.69|502.82|498.72|502.73|498.63|20
1636936130000|2021-11-15 00:28:50|502.8|498.7|502.86|498.76|502.87|498.77|502.8|498.7|7
1636936140000|2021-11-15 00:29:00|502.85|498.75|503.27|499.17|503.29|499.19|502.82|498.72|28
1636936150000|2021-11-15 00:29:10|503.25|499.15|503.71|499.61|503.71|499.61|503.16|499.06|27
1636936160000|2021-11-15 00:29:20|503.68|499.58|503.57|499.47|503.68|499.58|503.5|499.4|21
1636936170000|2021-11-15 00:29:30|503.56|499.46|503.76|499.66|503.87|499.77|503.56|499.46|17
1636936180000|2021-11-15 00:29:40|503.74|499.64|503.71|499.61|503.81|499.71|503.71|499.61|22
1636936190000|2021-11-15 00:29:50|503.7|499.6|503.67|499.57|503.74|499.64|503.64|499.54|13
1636936200000|2021-11-15 00:30:00|503.68|499.58|503.87|499.77|503.88|499.78|503.68|499.58|21
1636936210000|2021-11-15 00:30:10|503.82|499.72|503.72|499.62|503.85|499.75|503.71|499.61|20
1636936220000|2021-11-15 00:30:20|503.71|499.61|503.9|499.8|503.92|499.82|503.71|499.61|13
1636936230000|2021-11-15 00:30:30|503.84|499.74|503.9|499.8|503.91|499.81|503.84|499.74|5
1636936240000|2021-11-15 00:30:40|503.93|499.83|503.82|499.72|503.93|499.83|503.78|499.68|15
1636936250000|2021-11-15 00:30:50|503.8|499.7|503.64|499.54|503.8|499.7|503.64|499.54|16
1636936260000|2021-11-15 00:31:00|503.68|499.58|503.62|499.52|503.69|499.59|503.57|499.47|14
1636936270000|2021-11-15 00:31:10|503.57|499.47|503.51|499.41|503.57|499.47|503.3|499.2|24
1636936280000|2021-11-15 00:31:20|503.53|499.43|503.7|499.6|503.7|499.6|503.53|499.43|22
1636936290000|2021-11-15 00:31:30|503.71|499.61|503.72|499.62|503.75|499.65|503.64|499.54|19
1636936300000|2021-11-15 00:31:40|503.71|499.61|503.46|499.36|503.71|499.61|503.43|499.33|29
1636936310000|2021-11-15 00:31:50|503.47|499.37|503.45|499.35|503.49|499.39|503.45|499.35|12
1636936320000|2021-11-15 00:32:00|503.46|499.36|503.35|499.25|503.47|499.37|503.35|499.25|14
1636936330000|2021-11-15 00:32:10|503.34|499.24|503.25|499.15|503.34|499.24|503.23|499.13|13
1636936340000|2021-11-15 00:32:20|503.23|499.13|503.27|499.17|503.28|499.18|503.22|499.12|15
1636936350000|2021-11-15 00:32:30|503.29|499.19|503.73|499.63|503.74|499.64|503.29|499.19|20
1636936360000|2021-11-15 00:32:40|503.75|499.65|503.58|499.48|503.75|499.65|503.58|499.48|24
1636936370000|2021-11-15 00:32:50|503.57|499.47|503.66|499.56|503.7|499.6|503.57|499.47|17
1636936380000|2021-11-15 00:33:00|503.73|499.63|503.59|499.49|503.73|499.63|503.55|499.45|16
1636936390000|2021-11-15 00:33:10|503.66|499.56|503.49|499.39|503.68|499.58|503.49|499.39|18
1636936400000|2021-11-15 00:33:20|503.51|499.41|503.29|499.19|503.51|499.41|503.29|499.19|15
1636936410000|2021-11-15 00:33:30|503.28|499.18|503.28|499.18|503.31|499.21|503.22|499.12|20
1636936420000|2021-11-15 00:33:40|503.29|499.19|503.24|499.14|503.32|499.22|503.22|499.12|20
1636936430000|2021-11-15 00:33:50|503.22|499.12|503.24|499.14|503.27|499.17|503.08|498.98|22
1636936440000|2021-11-15 00:34:00|503.31|499.21|503.26|499.16|503.32|499.22|503.26|499.16|7
1636936450000|2021-11-15 00:34:10|503.27|499.17|503.12|499.02|503.27|499.17|503.12|499.02|12
1636936460000|2021-11-15 00:34:20|503.14|499.04|503.03|498.93|503.17|499.07|503.03|498.93|24
1636936470000|2021-11-15 00:34:30|503.02|498.92|502.98|498.88|503.05|498.95|502.98|498.88|11
1636936480000|2021-11-15 00:34:40|502.99|498.89|502.65|498.55|502.99|498.89|502.63|498.53|25
1636936490000|2021-11-15 00:34:50|502.68|498.58|502.73|498.63|502.73|498.63|502.66|498.56|21
1636936500000|2021-11-15 00:35:00|502.74|498.64|502.67|498.57|502.76|498.66|502.62|498.52|13
1636936510000|2021-11-15 00:35:10|502.64|498.54|502.42|498.32|502.64|498.54|502.42|498.32|20
1636936520000|2021-11-15 00:35:20|502.4|498.3|502.02|497.92|502.41|498.31|502.02|497.92|24
1636936530000|2021-11-15 00:35:30|502.03|497.93|501.69|497.59|502.03|497.93|501.69|497.59|28
1636936540000|2021-11-15 00:35:40|501.7|497.6|501.81|497.71|501.82|497.72|501.56|497.46|32
1636936550000|2021-11-15 00:35:50|501.82|497.72|502.16|498.06|502.16|498.06|501.81|497.71|14
1636936560000|2021-11-15 00:36:00|502.17|498.07|502.54|498.44|502.54|498.44|502.17|498.07|20
1636936570000|2021-11-15 00:36:10|502.53|498.43|502.67|498.57|502.67|498.57|502.49|498.39|20
1636936580000|2021-11-15 00:36:20|502.68|498.58|502.84|498.74|502.92|498.82|502.68|498.58|23
1636936590000|2021-11-15 00:36:30|502.82|498.72|502.8|498.7|502.83|498.73|502.8|498.7|16
1636936600000|2021-11-15 00:36:40|502.81|498.71|502.75|498.65|502.81|498.71|502.74|498.64|10
1636936610000|2021-11-15 00:36:50|502.74|498.64|502.63|498.53|502.75|498.65|502.52|498.42|14
1636936620000|2021-11-15 00:37:00|502.64|498.54|502.61|498.51|502.75|498.65|502.59|498.49|19
1636936630000|2021-11-15 00:37:10|502.62|498.52|502.59|498.49|502.62|498.52|502.57|498.47|17
1636936640000|2021-11-15 00:37:20|502.6|498.5|502.6|498.5|502.61|498.51|502.57|498.47|13
1636936650000|2021-11-15 00:37:30|502.61|498.51|502.62|498.52|502.63|498.53|502.6|498.5|14
1636936660000|2021-11-15 00:37:40|502.61|498.51|502.66|498.56|502.66|498.56|502.61|498.51|10
1636936670000|2021-11-15 00:37:50|502.7|498.6|502.96|498.86|502.96|498.86|502.69|498.59|14
1636936680000|2021-11-15 00:38:00|503.16|499.06|503.2|499.1|503.2|499.1|503.12|499.02|15
1636936690000|2021-11-15 00:38:10|503.19|499.09|503.18|499.08|503.23|499.13|503.15|499.05|11
1636936700000|2021-11-15 00:38:20|503.14|499.04|503.05|498.95|503.17|499.07|503.05|498.95|12
1636936710000|2021-11-15 00:38:30|503.06|498.96|503.03|498.93|503.06|498.96|502.94|498.84|16
1636936720000|2021-11-15 00:38:40|502.99|498.89|502.97|498.87|503.07|498.97|502.95|498.85|13
1636936730000|2021-11-15 00:38:50|502.9|498.8|502.89|498.79|502.95|498.85|502.88|498.78|14
1636936740000|2021-11-15 00:39:00|502.9|498.8|502.87|498.77|502.93|498.83|502.86|498.76|13
1636936750000|2021-11-15 00:39:10|502.88|498.78|502.88|498.78|502.89|498.79|502.86|498.76|6
1636936760000|2021-11-15 00:39:20|502.86|498.76|502.74|498.64|502.86|498.76|502.73|498.63|14
1636936770000|2021-11-15 00:39:30|502.64|498.54|502.6|498.5|502.66|498.56|502.59|498.49|10
1636936780000|2021-11-15 00:39:40|502.59|498.49|502.61|498.51|502.63|498.53|502.58|498.48|18
1636936790000|2021-11-15 00:39:50|502.6|498.5|502.77|498.67|502.79|498.69|502.6|498.5|16
1636936800000|2021-11-15 00:40:00|502.78|498.68|502.68|498.58|502.87|498.77|502.67|498.57|19
1636936810000|2021-11-15 00:40:10|502.67|498.57|502.71|498.61|502.73|498.63|502.67|498.57|15
1636936820000|2021-11-15 00:40:20|502.7|498.6|502.59|498.49|502.7|498.6|502.59|498.49|14
1636936830000|2021-11-15 00:40:30|502.58|498.48|502.57|498.47|502.67|498.57|502.57|498.47|13
1636936840000|2021-11-15 00:40:40|502.58|498.48|502.58|498.48|502.59|498.49|502.58|498.48|3
1636936850000|2021-11-15 00:40:50|502.57|498.47|502.55|498.45|502.6|498.5|502.54|498.44|12
1636936860000|2021-11-15 00:41:00|502.56|498.46|502.5|498.4|502.57|498.47|502.5|498.4|17
1636936870000|2021-11-15 00:41:10|502.51|498.41|502.5|498.4|502.51|498.41|502.47|498.37|13
1636936880000|2021-11-15 00:41:20|502.49|498.39|502.28|498.18|502.51|498.41|502.28|498.18|21
1636936890000|2021-11-15 00:41:30|502.26|498.16|502.15|498.05|502.3|498.2|502.14|498.04|17
1636936900000|2021-11-15 00:41:40|502.16|498.06|502.18|498.08|502.19|498.09|502.16|498.06|11
1636936910000|2021-11-15 00:41:50|502.14|498.04|502.13|498.03|502.21|498.11|502.13|498.03|15
1636936920000|2021-11-15 00:42:00|502.11|498.01|502.11|498.01|502.13|498.03|502.09|497.99|13
1636936930000|2021-11-15 00:42:10|502.1|498|502.02|497.92|502.1|498|502.01|497.91|13
1636936940000|2021-11-15 00:42:20|502.01|497.91|502.02|497.92|502.02|497.92|502.01|497.91|6
1636936950000|2021-11-15 00:42:30|502.03|497.93|502.02|497.92|502.03|497.93|502.01|497.91|11
1636936960000|2021-11-15 00:42:40|502.03|497.93|501.92|497.82|502.03|497.93|501.9|497.8|14
1636936970000|2021-11-15 00:42:50|501.91|497.81|501.85|497.75|501.91|497.81|501.84|497.74|8
1636936980000|2021-11-15 00:43:00|501.86|497.76|501.76|497.66|501.86|497.76|501.72|497.62|14
1636936990000|2021-11-15 00:43:10|501.69|497.59|501.65|497.55|501.73|497.63|501.61|497.51|14
1636937000000|2021-11-15 00:43:20|501.64|497.54|501.7|497.6|501.7|497.6|501.61|497.51|15
1636937010000|2021-11-15 00:43:30|501.69|497.59|501.8|497.7|501.8|497.7|501.67|497.57|18
1636937020000|2021-11-15 00:43:40|501.83|497.73|501.84|497.74|501.85|497.75|501.83|497.73|10
1636937030000|2021-11-15 00:43:50|501.85|497.75|501.91|497.81|501.92|497.82|501.85|497.75|7
1636937040000|2021-11-15 00:44:00|501.92|497.82|501.92|497.82|501.92|497.82|501.91|497.81|5
1636937050000|2021-11-15 00:44:10|501.91|497.81|501.92|497.82|501.92|497.82|501.9|497.8|8
1636937060000|2021-11-15 00:44:20|501.93|497.83|502.28|498.18|502.29|498.19|501.93|497.83|14
1636937070000|2021-11-15 00:44:30|502.29|498.19|502.48|498.38|502.48|498.38|502.29|498.19|15
1636937080000|2021-11-15 00:44:40|502.47|498.37|502.46|498.36|502.55|498.45|502.45|498.35|16
1636937090000|2021-11-15 00:44:50|502.47|498.37|502.29|498.19|502.53|498.43|502.29|498.19|28
1636937100000|2021-11-15 00:45:00|502.28|498.18|502.58|498.48|502.58|498.48|502.28|498.18|24
1636937110000|2021-11-15 00:45:10|502.59|498.49|502.78|498.68|502.78|498.68|502.59|498.49|23
1636937120000|2021-11-15 00:45:20|502.77|498.67|502.85|498.75|502.93|498.83|502.73|498.63|20
1636937130000|2021-11-15 00:45:30|502.81|498.71|502.69|498.59|502.94|498.84|502.67|498.57|28
1636937140000|2021-11-15 00:45:40|502.67|498.57|502.74|498.64|502.83|498.73|502.66|498.56|19
1636937150000|2021-11-15 00:45:50|502.76|498.66|502.76|498.66|502.84|498.74|502.74|498.64|18
1636937160000|2021-11-15 00:46:00|502.72|498.62|502.62|498.52|502.75|498.65|502.62|498.52|25
1636937170000|2021-11-15 00:46:10|502.64|498.54|502.57|498.47|502.64|498.54|502.57|498.47|6
1636937180000|2021-11-15 00:46:20|502.56|498.46|502.6|498.5|502.6|498.5|502.53|498.43|17
1636937190000|2021-11-15 00:46:30|502.64|498.54|502.72|498.62|502.72|498.62|502.58|498.48|12
1636937200000|2021-11-15 00:46:40|502.73|498.63|503.03|498.93|503.03|498.93|502.73|498.63|24
1636937210000|2021-11-15 00:46:50|503.02|498.92|503|498.9|503.06|498.96|502.99|498.89|13
1636937220000|2021-11-15 00:47:00|503.03|498.93|502.88|498.78|503.03|498.93|502.88|498.78|14
1636937230000|2021-11-15 00:47:10|502.9|498.8|502.88|498.78|502.9|498.8|502.85|498.75|19
1636937240000|2021-11-15 00:47:20|502.87|498.77|502.87|498.77|502.89|498.79|502.86|498.76|8
1636937260000|2021-11-15 00:47:40|502.86|498.76|502.82|498.72|502.87|498.77|502.81|498.71|7
1636937270000|2021-11-15 00:47:50|502.78|498.68|502.81|498.71|502.81|498.71|502.71|498.61|17
1636937280000|2021-11-15 00:48:00|502.84|498.74|502.81|498.71|502.85|498.75|502.78|498.68|12
1636937290000|2021-11-15 00:48:10|502.77|498.67|502.74|498.64|502.77|498.67|502.73|498.63|8
1636937300000|2021-11-15 00:48:20|502.75|498.65|503|498.9|503|498.9|502.75|498.65|21
1636937310000|2021-11-15 00:48:30|502.99|498.89|502.96|498.86|503.02|498.92|502.94|498.84|21
1636937320000|2021-11-15 00:48:40|502.95|498.85|502.83|498.73|502.98|498.88|502.83|498.73|24
1636937330000|2021-11-15 00:48:50|502.84|498.74|502.9|498.8|502.9|498.8|502.84|498.74|6
1636937340000|2021-11-15 00:49:00|502.88|498.78|502.89|498.79|502.92|498.82|502.85|498.75|18
1636937350000|2021-11-15 00:49:10|502.9|498.8|502.75|498.65|502.95|498.85|502.74|498.64|21
1636937360000|2021-11-15 00:49:20|502.78|498.68|502.77|498.67|502.84|498.74|502.74|498.64|17
1636937370000|2021-11-15 00:49:30|502.79|498.69|502.76|498.66|502.8|498.7|502.67|498.57|19
1636937380000|2021-11-15 00:49:40|502.75|498.65|502.95|498.85|502.95|498.85|502.75|498.65|14
1636937390000|2021-11-15 00:49:50|502.96|498.86|502.99|498.89|503|498.9|502.92|498.82|13
1636937400000|2021-11-15 00:50:00|502.98|498.88|502.98|498.88|502.98|498.88|502.98|498.88|1
1636937410000|2021-11-15 00:50:10|502.97|498.87|502.74|498.64|502.98|498.88|502.74|498.64|20
1636937420000|2021-11-15 00:50:20|502.73|498.63|502.74|498.64|502.74|498.64|502.7|498.6|13
1636937430000|2021-11-15 00:50:30|502.75|498.65|502.76|498.66|502.85|498.75|502.73|498.63|11
1636937440000|2021-11-15 00:50:40|502.77|498.67|502.85|498.75|502.89|498.79|502.77|498.67|19
1636937450000|2021-11-15 00:50:50|502.82|498.72|502.78|498.68|502.88|498.78|502.76|498.66|10
1636937460000|2021-11-15 00:51:00|502.76|498.66|502.76|498.66|502.76|498.66|502.75|498.65|5
1636937470000|2021-11-15 00:51:10|502.75|498.65|502.71|498.61|502.78|498.68|502.71|498.61|10
1636937480000|2021-11-15 00:51:20|502.7|498.6|502.72|498.62|502.72|498.62|502.66|498.56|20
1636937490000|2021-11-15 00:51:30|502.71|498.61|502.79|498.69|502.79|498.69|502.71|498.61|14
1636937500000|2021-11-15 00:51:40|502.78|498.68|502.71|498.61|502.78|498.68|502.68|498.58|17
1636937510000|2021-11-15 00:51:50|502.7|498.6|502.68|498.58|502.72|498.62|502.68|498.58|16
1636937520000|2021-11-15 00:52:00|502.69|498.59|502.69|498.59|502.7|498.6|502.69|498.59|5
1636937530000|2021-11-15 00:52:10|502.7|498.6|502.66|498.56|502.7|498.6|502.66|498.56|9
1636937540000|2021-11-15 00:52:20|502.67|498.57|502.7|498.6|502.7|498.6|502.66|498.56|10
1636937550000|2021-11-15 00:52:30|502.69|498.59|502.75|498.65|502.75|498.65|502.68|498.58|6
1636937560000|2021-11-15 00:52:40|502.76|498.66|502.96|498.86|502.97|498.87|502.76|498.66|16
1636937570000|2021-11-15 00:52:50|502.93|498.83|502.95|498.85|502.96|498.86|502.92|498.82|11
1636937580000|2021-11-15 00:53:00|502.98|498.88|503.01|498.91|503.02|498.92|502.98|498.88|7
1636937590000|2021-11-15 00:53:10|502.98|498.88|502.91|498.81|503|498.9|502.91|498.81|19
1636937600000|2021-11-15 00:53:20|502.9|498.8|502.81|498.71|502.9|498.8|502.8|498.7|18
1636937610000|2021-11-15 00:53:30|502.82|498.72|502.78|498.68|502.84|498.74|502.74|498.64|17
1636937620000|2021-11-15 00:53:40|502.77|498.67|502.65|498.55|502.78|498.68|502.65|498.55|17
1636937630000|2021-11-15 00:53:50|502.66|498.56|502.65|498.55|502.66|498.56|502.61|498.51|9
1636937640000|2021-11-15 00:54:00|502.64|498.54|502.62|498.52|502.64|498.54|502.62|498.52|2
1636937650000|2021-11-15 00:54:10|502.64|498.54|502.59|498.49|502.65|498.55|502.59|498.49|13
1636937660000|2021-11-15 00:54:20|502.58|498.48|502.59|498.49|502.59|498.49|502.57|498.47|10
1636937670000|2021-11-15 00:54:30|502.6|498.5|502.58|498.48|502.6|498.5|502.58|498.48|2
1636937680000|2021-11-15 00:54:40|502.59|498.49|502.58|498.48|502.59|498.49|502.56|498.46|7
1636937690000|2021-11-15 00:54:50|502.56|498.46|502.6|498.5|502.6|498.5|502.56|498.46|6
1636937700000|2021-11-15 00:55:00|502.61|498.51|502.6|498.5|502.62|498.52|502.6|498.5|7
1636937710000|2021-11-15 00:55:10|502.62|498.52|502.9|498.8|502.92|498.82|502.6|498.5|12
1636937720000|2021-11-15 00:55:20|502.92|498.82|502.9|498.8|502.95|498.85|502.9|498.8|6
1636937730000|2021-11-15 00:55:30|502.91|498.81|502.98|498.88|503|498.9|502.9|498.8|15
1636937740000|2021-11-15 00:55:40|502.97|498.87|502.78|498.68|502.97|498.87|502.77|498.67|17
1636937750000|2021-11-15 00:55:50|502.8|498.7|502.92|498.82|502.92|498.82|502.76|498.66|15
1636937760000|2021-11-15 00:56:00|502.9|498.8|502.91|498.81|502.91|498.81|502.9|498.8|2
1636937770000|2021-11-15 00:56:10|502.88|498.78|502.76|498.66|502.89|498.79|502.76|498.66|10
1636937780000|2021-11-15 00:56:20|502.75|498.65|502.74|498.64|502.75|498.65|502.74|498.64|2
1636937790000|2021-11-15 00:56:30|502.73|498.63|502.74|498.64|502.74|498.64|502.73|498.63|2
1636937800000|2021-11-15 00:56:40|502.75|498.65|502.81|498.71|502.82|498.72|502.73|498.63|12
1636937810000|2021-11-15 00:56:50|502.84|498.74|503.05|498.95|503.06|498.96|502.84|498.74|13
1636937820000|2021-11-15 00:57:00|503.08|498.98|503.14|499.04|503.18|499.08|503.08|498.98|12
1636937830000|2021-11-15 00:57:10|503.11|499.01|502.82|498.72|503.11|499.01|502.8|498.7|22
1636937840000|2021-11-15 00:57:20|502.79|498.69|502.76|498.66|502.79|498.69|502.76|498.66|6
1636937850000|2021-11-15 00:57:30|502.77|498.67|502.65|498.55|502.77|498.67|502.64|498.54|10
1636937860000|2021-11-15 00:57:40|502.64|498.54|502.66|498.56|502.66|498.56|502.64|498.54|3
1636937870000|2021-11-15 00:57:50|502.64|498.54|502.64|498.54|502.68|498.58|502.57|498.47|7
1636937880000|2021-11-15 00:58:00|502.62|498.52|502.63|498.53|502.63|498.53|502.61|498.51|10
1636937890000|2021-11-15 00:58:10|502.6|498.5|502.61|498.51|502.63|498.53|502.59|498.49|11
1636937900000|2021-11-15 00:58:20|502.63|498.53|502.64|498.54|502.64|498.54|502.58|498.48|11
1636937910000|2021-11-15 00:58:30|502.57|498.47|502.51|498.41|502.61|498.51|502.51|498.41|11
1636937920000|2021-11-15 00:58:40|502.49|498.39|502.4|498.3|502.52|498.42|502.4|498.3|12
1636937930000|2021-11-15 00:58:50|502.39|498.29|502.4|498.3|502.41|498.31|502.36|498.26|7
1636937940000|2021-11-15 00:59:00|502.43|498.33|502.48|498.38|502.48|498.38|502.43|498.33|10
1636937950000|2021-11-15 00:59:10|502.47|498.37|502.42|498.32|502.48|498.38|502.37|498.27|26
1636937960000|2021-11-15 00:59:20|502.4|498.3|502.33|498.23|502.4|498.3|502.26|498.16|11
1636937970000|2021-11-15 00:59:30|502.32|498.22|502.08|497.98|502.35|498.25|502.08|497.98|14
1636937980000|2021-11-15 00:59:40|502.05|497.95|502.04|497.94|502.05|497.95|502.01|497.91|5
1636937990000|2021-11-15 00:59:50|502.03|497.93|501.86|497.76|502.03|497.93|501.83|497.73|14
1636938000000|2021-11-15 01:00:00|501.85|497.75|502.5|498.4|502.5|498.4|501.85|497.75|30
1636938010000|2021-11-15 01:00:10|502.51|498.41|502.63|498.53|502.67|498.57|502.51|498.41|16
1636938020000|2021-11-15 01:00:20|502.62|498.52|502.87|498.77|502.92|498.82|502.62|498.52|17
1636938030000|2021-11-15 01:00:30|502.94|498.84|502.9|498.8|502.96|498.86|502.9|498.8|5
1636938040000|2021-11-15 01:00:40|502.97|498.87|502.95|498.85|502.97|498.87|502.92|498.82|10
1636938050000|2021-11-15 01:00:50|502.93|498.83|503|498.9|503.01|498.91|502.92|498.82|16
1636938060000|2021-11-15 01:01:00|503.02|498.92|503|498.9|503.02|498.92|502.98|498.88|8
1636938070000|2021-11-15 01:01:10|503.01|498.91|503.01|498.91|503.08|498.98|502.96|498.86|19
1636938080000|2021-11-15 01:01:20|503|498.9|502.91|498.81|503.02|498.92|502.91|498.81|22
1636938090000|2021-11-15 01:01:30|502.89|498.79|502.73|498.63|502.89|498.79|502.71|498.61|16
1636938100000|2021-11-15 01:01:40|502.71|498.61|502.66|498.56|502.71|498.61|502.65|498.55|15
1636938110000|2021-11-15 01:01:50|502.67|498.57|502.67|498.57|502.68|498.58|502.65|498.55|11
1636938120000|2021-11-15 01:02:00|502.66|498.56|502.66|498.56|502.7|498.6|502.65|498.55|11
1636938130000|2021-11-15 01:02:10|502.65|498.55|502.89|498.79|502.89|498.79|502.65|498.55|17
1636938140000|2021-11-15 01:02:20|502.9|498.8|502.83|498.73|503|498.9|502.83|498.73|19
1636938150000|2021-11-15 01:02:30|502.82|498.72|502.91|498.81|502.92|498.82|502.76|498.66|12
1636938160000|2021-11-15 01:02:40|502.9|498.8|502.77|498.67|502.9|498.8|502.74|498.64|20
1636938170000|2021-11-15 01:02:50|502.78|498.68|502.73|498.63|502.83|498.73|502.7|498.6|17
1636938180000|2021-11-15 01:03:00|502.74|498.64|502.79|498.69|502.79|498.69|502.69|498.59|9
1636938190000|2021-11-15 01:03:10|502.83|498.73|502.93|498.83|502.96|498.86|502.83|498.73|7
1636938200000|2021-11-15 01:03:20|502.91|498.81|502.91|498.81|502.91|498.81|502.91|498.81|1
1636938210000|2021-11-15 01:03:30|502.92|498.82|502.95|498.85|502.95|498.85|502.9|498.8|5
1636938220000|2021-11-15 01:03:40|502.96|498.86|502.91|498.81|502.96|498.86|502.91|498.81|3
1636938230000|2021-11-15 01:03:50|502.9|498.8|502.84|498.74|502.95|498.85|502.8|498.7|19
1636938240000|2021-11-15 01:04:00|502.86|498.76|502.71|498.61|502.87|498.77|502.7|498.6|22
1636938250000|2021-11-15 01:04:10|502.74|498.64|502.61|498.51|502.74|498.64|502.57|498.47|22
1636938260000|2021-11-15 01:04:20|502.6|498.5|502.62|498.52|502.68|498.58|502.6|498.5|18
1636938270000|2021-11-15 01:04:30|502.61|498.51|502.53|498.43|502.61|498.51|502.52|498.42|16
1636938280000|2021-11-15 01:04:40|502.52|498.42|502.55|498.45|502.55|498.45|502.52|498.42|9
1636938290000|2021-11-15 01:04:50|502.56|498.46|502.53|498.43|502.56|498.46|502.52|498.42|11
1636938300000|2021-11-15 01:05:00|502.54|498.44|502.59|498.49|502.59|498.49|502.54|498.44|8
1636938310000|2021-11-15 01:05:10|502.58|498.48|502.56|498.46|502.6|498.5|502.56|498.46|5
1636938320000|2021-11-15 01:05:20|502.54|498.44|502.71|498.61|502.71|498.61|502.54|498.44|14
1636938330000|2021-11-15 01:05:30|502.7|498.6|502.67|498.57|502.8|498.7|502.67|498.57|17
1636938340000|2021-11-15 01:05:40|502.64|498.54|502.64|498.54|502.7|498.6|502.62|498.52|17
1636938350000|2021-11-15 01:05:50|502.63|498.53|502.64|498.54|502.64|498.54|502.54|498.44|16
1636938360000|2021-11-15 01:06:00|502.63|498.53|502.58|498.48|502.66|498.56|502.58|498.48|10
1636938370000|2021-11-15 01:06:10|502.57|498.47|502.6|498.5|502.61|498.51|502.57|498.47|12
1636938380000|2021-11-15 01:06:20|502.62|498.52|502.57|498.47|502.66|498.56|502.57|498.47|17
1636938390000|2021-11-15 01:06:30|502.56|498.46|502.5|498.4|502.58|498.48|502.5|498.4|9
1636938400000|2021-11-15 01:06:40|502.49|498.39|502.43|498.33|502.5|498.4|502.43|498.33|12
1636938410000|2021-11-15 01:06:50|502.41|498.31|502.44|498.34|502.44|498.34|502.41|498.31|2
1636938420000|2021-11-15 01:07:00|502.41|498.31|502.39|498.29|502.41|498.31|502.38|498.28|3
1636938430000|2021-11-15 01:07:10|502.37|498.27|502.52|498.42|502.52|498.42|502.37|498.27|9
1636938440000|2021-11-15 01:07:20|502.51|498.41|502.45|498.35|502.53|498.43|502.35|498.25|14
1636938450000|2021-11-15 01:07:30|502.35|498.25|502.46|498.36|502.5|498.4|502.35|498.25|13
1636938460000|2021-11-15 01:07:40|502.47|498.37|502.42|498.32|502.52|498.42|502.42|498.32|25
1636938470000|2021-11-15 01:07:50|502.43|498.33|502.09|497.99|502.43|498.33|502.09|497.99|17
1636938480000|2021-11-15 01:08:00|502.1|498|502.05|497.95|502.17|498.07|502.05|497.95|15
1636938490000|2021-11-15 01:08:10|502.04|497.94|501.98|497.88|502.04|497.94|501.98|497.88|6
1636938500000|2021-11-15 01:08:20|501.84|497.74|501.88|497.78|501.93|497.83|501.8|497.7|15
1636938510000|2021-11-15 01:08:30|501.89|497.79|501.89|497.79|501.98|497.88|501.86|497.76|22
1636938520000|2021-11-15 01:08:40|501.91|497.81|501.23|497.13|501.91|497.81|501.23|497.13|23
1636938530000|2021-11-15 01:08:50|501.27|497.17|501.19|497.09|501.27|497.17|501.13|497.03|21
1636938540000|2021-11-15 01:09:00|501.18|497.08|500.97|496.87|501.2|497.1|500.83|496.73|25
1636938550000|2021-11-15 01:09:10|500.96|496.86|501.18|497.08|501.4|497.3|500.96|496.86|31
1636938560000|2021-11-15 01:09:20|501.15|497.05|500.76|496.66|501.15|497.05|500.66|496.56|29
1636938570000|2021-11-15 01:09:30|500.7|496.6|500.67|496.57|500.78|496.68|500.57|496.47|28
1636938580000|2021-11-15 01:09:40|500.68|496.58|500.42|496.32|500.73|496.63|500.37|496.27|25
1636938590000|2021-11-15 01:09:50|500.41|496.31|500.4|496.3|500.42|496.32|500.37|496.27|10
1636938600000|2021-11-15 01:10:00|500.5|496.4|500.8|496.7|500.81|496.71|500.32|496.22|29
1636938610000|2021-11-15 01:10:10|500.72|496.62|500.99|496.89|500.99|496.89|500.61|496.51|20
1636938620000|2021-11-15 01:10:20|501.04|496.94|500.6|496.5|501.12|497.02|500.6|496.5|22
1636938630000|2021-11-15 01:10:30|500.59|496.49|500.55|496.45|500.62|496.52|500.51|496.41|23
1636938640000|2021-11-15 01:10:40|500.53|496.43|500.01|495.91|500.54|496.44|499.92|495.82|14
1636938650000|2021-11-15 01:10:50|499.96|495.86|499.64|495.54|499.96|495.86|499.49|495.39|33
1636938660000|2021-11-15 01:11:00|499.62|495.52|499.38|495.28|499.66|495.56|499.22|495.12|25
1636938670000|2021-11-15 01:11:10|499.41|495.31|499.65|495.55|499.73|495.63|499.4|495.3|21
1636938680000|2021-11-15 01:11:20|499.66|495.56|499.57|495.47|499.66|495.56|499.43|495.33|18
1636938690000|2021-11-15 01:11:30|499.54|495.44|499.63|495.53|499.63|495.53|499.45|495.35|20
1636938700000|2021-11-15 01:11:40|499.64|495.54|499.65|495.55|499.68|495.58|499.63|495.53|16
1636938710000|2021-11-15 01:11:50|499.64|495.54|499.72|495.62|499.83|495.73|499.63|495.53|19
1636938720000|2021-11-15 01:12:00|499.71|495.61|500.18|496.08|500.19|496.09|499.71|495.61|21
1636938730000|2021-11-15 01:12:10|500.17|496.07|499.92|495.82|500.19|496.09|499.82|495.72|19
1636938740000|2021-11-15 01:12:20|499.93|495.83|499.78|495.68|499.94|495.84|499.77|495.67|18
1636938750000|2021-11-15 01:12:30|499.79|495.69|499.82|495.72|499.82|495.72|499.68|495.58|15
1636938760000|2021-11-15 01:12:40|499.83|495.73|499.88|495.78|499.89|495.79|499.83|495.73|16
1636938770000|2021-11-15 01:12:50|499.85|495.75|499.57|495.47|499.85|495.75|499.53|495.43|20
1636938780000|2021-11-15 01:13:00|499.55|495.45|499.45|495.35|499.55|495.45|499.35|495.25|16
1636938790000|2021-11-15 01:13:10|499.47|495.37|499.39|495.29|499.49|495.39|499.36|495.26|15
1636938800000|2021-11-15 01:13:20|499.35|495.25|499.12|495.02|499.37|495.27|499.08|494.98|20
1636938810000|2021-11-15 01:13:30|499.14|495.04|499.11|495.01|499.14|495.04|499.1|495|10
1636938820000|2021-11-15 01:13:40|499.14|495.04|499.07|494.97|499.14|495.04|498.87|494.77|16
1636938830000|2021-11-15 01:13:50|499.08|494.98|498.97|494.87|499.08|494.98|498.97|494.87|7
1636938840000|2021-11-15 01:14:00|499.02|494.92|499.23|495.13|499.28|495.18|498.98|494.88|21
1636938850000|2021-11-15 01:14:10|499.28|495.18|499.25|495.15|499.29|495.19|499.18|495.08|20
1636938860000|2021-11-15 01:14:20|499.31|495.21|499.38|495.28|499.39|495.29|499.31|495.21|11
1636938870000|2021-11-15 01:14:30|499.39|495.29|499.41|495.31|499.43|495.33|499.39|495.29|5
1636938880000|2021-11-15 01:14:40|499.46|495.36|499.46|495.36|499.5|495.4|499.46|495.36|13
1636938890000|2021-11-15 01:14:50|499.45|495.35|499.48|495.38|499.51|495.41|499.41|495.31|22
1636938900000|2021-11-15 01:15:00|499.5|495.4|499.92|495.82|499.97|495.87|499.5|495.4|27
1636938910000|2021-11-15 01:15:10|499.93|495.83|499.8|495.7|499.94|495.84|499.8|495.7|22
1636938920000|2021-11-15 01:15:20|499.81|495.71|499.85|495.75|499.85|495.75|499.74|495.64|16
1636938930000|2021-11-15 01:15:30|499.84|495.74|499.76|495.66|499.84|495.74|499.72|495.62|12
1636938940000|2021-11-15 01:15:40|499.67|495.57|499.25|495.15|499.67|495.57|499.25|495.15|20
1636938950000|2021-11-15 01:15:50|499.08|494.98|499|494.9|499.08|494.98|498.98|494.88|21
1636938960000|2021-11-15 01:16:00|499.01|494.91|498.7|494.6|499.01|494.91|498.7|494.6|13
1636938970000|2021-11-15 01:16:10|498.71|494.61|498.85|494.75|498.86|494.76|498.69|494.59|17
1636938980000|2021-11-15 01:16:20|498.84|494.74|498.43|494.33|498.94|494.84|498.42|494.32|17
1636938990000|2021-11-15 01:16:30|498.42|494.32|498.63|494.53|498.63|494.53|498.39|494.29|23
1636939000000|2021-11-15 01:16:40|498.66|494.56|498.38|494.28|498.66|494.56|498.37|494.27|24
1636939010000|2021-11-15 01:16:50|498.37|494.27|498.35|494.25|498.37|494.27|498.21|494.11|22
1636939020000|2021-11-15 01:17:00|498.36|494.26|498.31|494.21|498.47|494.37|498.27|494.17|21
1636939030000|2021-11-15 01:17:10|498.3|494.2|498.27|494.17|498.31|494.21|498.26|494.16|8
1636939040000|2021-11-15 01:17:20|498.26|494.16|498.33|494.23|498.34|494.24|498.26|494.16|14
1636939050000|2021-11-15 01:17:30|498.32|494.22|498.27|494.17|498.36|494.26|498.26|494.16|12
1636939060000|2021-11-15 01:17:40|498.28|494.18|498.27|494.17|498.39|494.29|498.23|494.13|20
1636939070000|2021-11-15 01:17:50|498.28|494.18|498.19|494.09|498.28|494.18|498.18|494.08|19
1636939080000|2021-11-15 01:18:00|498.17|494.07|498.17|494.07|498.19|494.09|498.16|494.06|9
1636939090000|2021-11-15 01:18:10|498.15|494.05|498.09|493.99|498.17|494.07|498.06|493.96|11
1636939100000|2021-11-15 01:18:20|498.07|493.97|498.26|494.16|498.26|494.16|498.03|493.93|21
1636939110000|2021-11-15 01:18:30|498.23|494.13|498.13|494.03|498.24|494.14|498.13|494.03|14
1636939120000|2021-11-15 01:18:40|498.12|494.02|498.03|493.93|498.12|494.02|498.03|493.93|11
1636939130000|2021-11-15 01:18:50|498.01|493.91|497.86|493.76|498.04|493.94|497.86|493.76|18
1636939140000|2021-11-15 01:19:00|497.87|493.77|497.81|493.71|497.88|493.78|497.8|493.7|13
1636939150000|2021-11-15 01:19:10|497.8|493.7|497.2|493.1|497.82|493.72|497.2|493.1|20
1636939160000|2021-11-15 01:19:20|497.26|493.16|497.09|492.99|497.31|493.21|496.91|492.81|30
1636939170000|2021-11-15 01:19:30|497.1|493|497.55|493.45|497.55|493.45|497.08|492.98|20
1636939180000|2021-11-15 01:19:40|497.54|493.44|497.7|493.6|497.7|493.6|497.54|493.44|15
1636939190000|2021-11-15 01:19:50|497.69|493.59|498.17|494.07|498.28|494.18|497.69|493.59|29
1636939200000|2021-11-15 01:20:00|498.14|494.04|498.1|494|498.16|494.06|498.01|493.91|24
1636939210000|2021-11-15 01:20:10|498.07|493.97|497.98|493.88|498.07|493.97|497.98|493.88|16
1636939220000|2021-11-15 01:20:20|498|493.9|497.76|493.66|498|493.9|497.74|493.64|26
1636939230000|2021-11-15 01:20:30|497.82|493.72|497.74|493.64|497.82|493.72|497.73|493.63|11
1636939240000|2021-11-15 01:20:40|497.73|493.63|497.38|493.28|497.73|493.63|497.38|493.28|25
1636939250000|2021-11-15 01:20:50|497.4|493.3|497.66|493.56|497.81|493.71|497.4|493.3|27
1636939260000|2021-11-15 01:21:00|497.65|493.55|497.63|493.53|497.67|493.57|497.55|493.45|25
1636939270000|2021-11-15 01:21:10|497.58|493.48|497.6|493.5|497.73|493.63|497.58|493.48|14
1636939280000|2021-11-15 01:21:20|497.58|493.48|497.69|493.59|497.69|493.59|497.53|493.43|20
1636939290000|2021-11-15 01:21:30|497.68|493.58|497.56|493.46|497.72|493.62|497.56|493.46|20
1636939300000|2021-11-15 01:21:40|497.59|493.49|497.71|493.61|497.74|493.64|497.59|493.49|21
1636939310000|2021-11-15 01:21:50|497.72|493.62|497.71|493.61|497.79|493.69|497.67|493.57|21
1636939320000|2021-11-15 01:22:00|497.66|493.56|497.6|493.5|497.7|493.6|497.54|493.44|14
1636939330000|2021-11-15 01:22:10|497.58|493.48|497.59|493.49|497.61|493.51|497.55|493.45|13
1636939340000|2021-11-15 01:22:20|497.6|493.5|497.6|493.5|497.61|493.51|497.57|493.47|11
1636939350000|2021-11-15 01:22:30|497.61|493.51|497.75|493.65|497.77|493.67|497.61|493.51|18
1636939360000|2021-11-15 01:22:40|497.77|493.67|497.75|493.65|497.77|493.67|497.75|493.65|7
1636939370000|2021-11-15 01:22:50|497.77|493.67|497.48|493.38|497.77|493.67|497.43|493.33|20
1636939380000|2021-11-15 01:23:00|497.47|493.37|497.38|493.28|497.63|493.53|497.38|493.28|20
1636939390000|2021-11-15 01:23:10|497.36|493.26|497.17|493.07|497.36|493.26|497.15|493.05|22
1636939400000|2021-11-15 01:23:20|497.15|493.05|497.06|492.96|497.18|493.08|497.04|492.94|17
1636939410000|2021-11-15 01:23:30|497.13|493.03|497|492.9|497.15|493.05|496.97|492.87|18
1636939420000|2021-11-15 01:23:40|496.99|492.89|497.01|492.91|497.01|492.91|496.99|492.89|4
1636939430000|2021-11-15 01:23:50|497.02|492.92|496.85|492.75|497.04|492.94|496.81|492.71|14
1636939440000|2021-11-15 01:24:00|496.9|492.8|496.9|492.8|496.9|492.8|496.89|492.79|5
1636939450000|2021-11-15 01:24:10|496.95|492.85|496.93|492.83|496.95|492.85|496.93|492.83|6
1636939460000|2021-11-15 01:24:20|496.92|492.82|496.89|492.79|496.93|492.83|496.89|492.79|4
1636939470000|2021-11-15 01:24:30|496.9|492.8|496.82|492.72|496.9|492.8|496.82|492.72|7
1636939480000|2021-11-15 01:24:40|496.84|492.74|496.82|492.72|496.89|492.79|496.74|492.64|20
1636939490000|2021-11-15 01:24:50|496.79|492.69|496.76|492.66|496.8|492.7|496.59|492.49|25
1636939500000|2021-11-15 01:25:00|496.79|492.69|496.79|492.69|496.79|492.69|496.57|492.47|15
1636939510000|2021-11-15 01:25:10|496.64|492.54|496.88|492.78|496.88|492.78|496.55|492.45|26
1636939520000|2021-11-15 01:25:20|496.9|492.8|496.79|492.69|496.94|492.84|496.79|492.69|19
1636939530000|2021-11-15 01:25:30|496.78|492.68|496.65|492.55|496.79|492.69|496.65|492.55|19
1636939540000|2021-11-15 01:25:40|496.69|492.59|496.59|492.49|496.71|492.61|496.59|492.49|9
1636939550000|2021-11-15 01:25:50|496.55|492.45|496.68|492.58|496.71|492.61|496.55|492.45|20
1636939560000|2021-11-15 01:26:00|496.69|492.59|496.9|492.8|496.9|492.8|496.67|492.57|21
1636939570000|2021-11-15 01:26:10|496.85|492.75|496.7|492.6|496.88|492.78|496.7|492.6|20
1636939580000|2021-11-15 01:26:20|496.78|492.68|496.81|492.71|496.85|492.75|496.7|492.6|11
1636939590000|2021-11-15 01:26:30|496.82|492.72|496.92|492.82|496.92|492.82|496.7|492.6|20
1636939600000|2021-11-15 01:26:40|496.91|492.81|496.92|492.82|496.93|492.83|496.9|492.8|11
1636939610000|2021-11-15 01:26:50|496.93|492.83|496.8|492.7|496.94|492.84|496.8|492.7|7
1636939620000|2021-11-15 01:27:00|496.84|492.74|496.75|492.65|496.89|492.79|496.72|492.62|14
1636939630000|2021-11-15 01:27:10|496.76|492.66|496.69|492.59|496.81|492.71|496.69|492.59|12
1636939640000|2021-11-15 01:27:20|496.73|492.63|496.84|492.74|496.84|492.74|496.68|492.58|11
1636939650000|2021-11-15 01:27:30|496.83|492.73|496.74|492.64|496.83|492.73|496.7|492.6|12
1636939660000|2021-11-15 01:27:40|496.77|492.67|496.9|492.8|496.92|492.82|496.7|492.6|24
1636939670000|2021-11-15 01:27:50|496.89|492.79|496.77|492.67|496.92|492.82|496.77|492.67|19
1636939680000|2021-11-15 01:28:00|496.76|492.66|496.8|492.7|496.8|492.7|496.7|492.6|6
1636939690000|2021-11-15 01:28:10|496.75|492.65|496.85|492.75|496.97|492.87|496.75|492.65|9
1636939700000|2021-11-15 01:28:20|496.86|492.76|497.1|493|497.1|493|496.8|492.7|12
1636939710000|2021-11-15 01:28:30|497.11|493.01|497.32|493.22|497.32|493.22|497.1|493|20
1636939720000|2021-11-15 01:28:40|497.33|493.23|497.4|493.3|497.52|493.42|497.33|493.23|21
1636939730000|2021-11-15 01:28:50|497.41|493.31|497.17|493.07|497.41|493.31|497.15|493.05|22
1636939740000|2021-11-15 01:29:00|497.16|493.06|497.12|493.02|497.16|493.06|497.11|493.01|12
1636939750000|2021-11-15 01:29:10|497.1|493|497.11|493.01|497.12|493.02|497.07|492.97|12
1636939760000|2021-11-15 01:29:20|497.14|493.04|497.23|493.13|497.23|493.13|497.13|493.03|11
1636939770000|2021-11-15 01:29:30|497.22|493.12|497.21|493.11|497.25|493.15|497.19|493.09|14
1636939780000|2021-11-15 01:29:40|497.22|493.12|497.23|493.13|497.25|493.15|497.2|493.1|13
1636939790000|2021-11-15 01:29:50|497.24|493.14|497.21|493.11|497.24|493.14|497.19|493.09|13
1636939800000|2021-11-15 01:30:00|497.2|493.1|497.28|493.18|497.3|493.2|497.19|493.09|17
1636939810000|2021-11-15 01:30:10|497.27|493.17|497.51|493.41|497.51|493.41|497.27|493.17|18
1636939820000|2021-11-15 01:30:20|497.5|493.4|497.4|493.3|497.52|493.42|497.4|493.3|15
1636939830000|2021-11-15 01:30:30|497.41|493.31|497.2|493.1|497.48|493.38|497.18|493.08|20
1636939840000|2021-11-15 01:30:40|497.18|493.08|497.18|493.08|497.19|493.09|497.16|493.06|13
1636939850000|2021-11-15 01:30:50|497.19|493.09|497.33|493.23|497.38|493.28|497.18|493.08|16
1636939860000|2021-11-15 01:31:00|497.36|493.26|497.46|493.36|497.46|493.36|497.35|493.25|13
1636939870000|2021-11-15 01:31:10|497.45|493.35|497.72|493.62|497.74|493.64|497.45|493.35|20
1636939880000|2021-11-15 01:31:20|497.7|493.6|497.82|493.72|497.83|493.73|497.7|493.6|9
1636939890000|2021-11-15 01:31:30|497.81|493.71|497.82|493.72|497.82|493.72|497.8|493.7|4
1636939900000|2021-11-15 01:31:40|497.83|493.73|497.83|493.73|497.84|493.74|497.82|493.72|11
1636939910000|2021-11-15 01:31:50|497.82|493.72|497.79|493.69|497.82|493.72|497.78|493.68|8
1636939920000|2021-11-15 01:32:00|497.78|493.68|497.83|493.73|497.83|493.73|497.78|493.68|5
1636939930000|2021-11-15 01:32:10|497.82|493.72|497.85|493.75|497.85|493.75|497.82|493.72|3
1636939940000|2021-11-15 01:32:20|497.89|493.79|497.95|493.85|497.96|493.86|497.89|493.79|16
1636939950000|2021-11-15 01:32:30|497.96|493.86|497.97|493.87|498.01|493.91|497.96|493.86|16
1636939960000|2021-11-15 01:32:40|497.99|493.89|498.01|493.91|498.04|493.94|497.98|493.88|11
1636939970000|2021-11-15 01:32:50|497.99|493.89|498.04|493.94|498.07|493.97|497.99|493.89|8
1636939980000|2021-11-15 01:33:00|498.03|493.93|498.13|494.03|498.13|494.03|498.03|493.93|11
1636939990000|2021-11-15 01:33:10|498.12|494.02|498.14|494.04|498.15|494.05|498.09|493.99|15
1636940000000|2021-11-15 01:33:20|498.13|494.03|498.08|493.98|498.13|494.03|498.07|493.97|8
1636940010000|2021-11-15 01:33:30|498.07|493.97|498.08|493.98|498.09|493.99|498.07|493.97|4
1636940020000|2021-11-15 01:33:40|498.09|493.99|498.1|494|498.13|494.03|498.07|493.97|6
1636940030000|2021-11-15 01:33:50|498.09|493.99|498.27|494.17|498.31|494.21|498.07|493.97|9
1636940040000|2021-11-15 01:34:00|498.33|494.23|498.43|494.33|498.43|494.33|498.32|494.22|14
1636940050000|2021-11-15 01:34:10|498.42|494.32|498.39|494.29|498.44|494.34|498.39|494.29|10
1636940060000|2021-11-15 01:34:20|498.43|494.33|498.51|494.41|498.51|494.41|498.38|494.28|17
1636940070000|2021-11-15 01:34:30|498.52|494.42|498.56|494.46|498.57|494.47|498.5|494.4|12
1636940080000|2021-11-15 01:34:40|498.55|494.45|498.59|494.49|498.6|494.5|498.55|494.45|7
1636940090000|2021-11-15 01:34:50|498.58|494.48|498.41|494.31|498.58|494.48|498.37|494.27|20
1636940100000|2021-11-15 01:35:00|498.43|494.33|498.73|494.63|498.78|494.68|498.41|494.31|23
1636940110000|2021-11-15 01:35:10|498.75|494.65|498.61|494.51|498.75|494.65|498.61|494.51|15
1636940120000|2021-11-15 01:35:20|498.6|494.5|498.79|494.69|498.81|494.71|498.6|494.5|20
1636940130000|2021-11-15 01:35:30|498.8|494.7|498.66|494.56|498.8|494.7|498.66|494.56|12
1636940140000|2021-11-15 01:35:40|498.67|494.57|498.65|494.55|498.67|494.57|498.65|494.55|8
1636940150000|2021-11-15 01:35:50|498.66|494.56|498.8|494.7|498.8|494.7|498.66|494.56|14
1636940160000|2021-11-15 01:36:00|498.78|494.68|498.84|494.74|498.86|494.76|498.78|494.68|17
1636940170000|2021-11-15 01:36:10|498.85|494.75|498.83|494.73|498.86|494.76|498.8|494.7|18
1636940180000|2021-11-15 01:36:20|498.84|494.74|498.86|494.76|498.87|494.77|498.84|494.74|10
1636940190000|2021-11-15 01:36:30|498.87|494.77|498.87|494.77|498.89|494.79|498.85|494.75|11
1636940200000|2021-11-15 01:36:40|498.86|494.76|498.86|494.76|498.87|494.77|498.82|494.72|7
1636940210000|2021-11-15 01:36:50|498.84|494.74|498.7|494.6|498.84|494.74|498.67|494.57|13
1636940220000|2021-11-15 01:37:00|498.69|494.59|498.69|494.59|498.76|494.66|498.65|494.55|12
1636940230000|2021-11-15 01:37:10|498.71|494.61|498.8|494.7|498.81|494.71|498.71|494.61|11
1636940240000|2021-11-15 01:37:20|498.78|494.68|498.84|494.74|498.84|494.74|498.77|494.67|9
1636940250000|2021-11-15 01:37:30|498.82|494.72|498.82|494.72|498.83|494.73|498.79|494.69|10
1636940260000|2021-11-15 01:37:40|498.83|494.73|498.78|494.68|498.87|494.77|498.78|494.68|9
1636940270000|2021-11-15 01:37:50|498.77|494.67|498.59|494.49|498.77|494.67|498.55|494.45|21
1636940280000|2021-11-15 01:38:00|498.55|494.45|498.52|494.42|498.63|494.53|498.52|494.42|15
1636940290000|2021-11-15 01:38:10|498.53|494.43|498.7|494.6|498.83|494.73|498.53|494.43|21
1636940300000|2021-11-15 01:38:20|498.71|494.61|498.8|494.7|498.82|494.72|498.69|494.59|13
1636940310000|2021-11-15 01:38:30|498.79|494.69|498.81|494.71|498.83|494.73|498.78|494.68|16
1636940320000|2021-11-15 01:38:40|498.84|494.74|498.9|494.8|498.9|494.8|498.83|494.73|15
1636940330000|2021-11-15 01:38:50|498.89|494.79|498.9|494.8|498.91|494.81|498.89|494.79|15
1636940340000|2021-11-15 01:39:00|498.89|494.79|498.74|494.64|498.89|494.79|498.72|494.62|16
1636940350000|2021-11-15 01:39:10|498.72|494.62|498.78|494.68|498.81|494.71|498.72|494.62|11
1636940360000|2021-11-15 01:39:20|498.79|494.69|499.15|495.05|499.18|495.08|498.79|494.69|26
1636940370000|2021-11-15 01:39:30|499.17|495.07|499.29|495.19|499.32|495.22|499.17|495.07|19
1636940380000|2021-11-15 01:39:40|499.3|495.2|499.11|495.01|499.31|495.21|499.11|495.01|23
1636940390000|2021-11-15 01:39:50|499.09|494.99|499.09|494.99|499.13|495.03|499.09|494.99|16
1636940400000|2021-11-15 01:40:00|499.13|495.03|499.29|495.19|499.29|495.19|499.07|494.97|14
1636940410000|2021-11-15 01:40:10|499.26|495.16|499.11|495.01|499.28|495.18|499.11|495.01|14
1636940420000|2021-11-15 01:40:20|499.1|495|499.12|495.02|499.12|495.02|499.09|494.99|9
1636940430000|2021-11-15 01:40:30|499.11|495.01|499.15|495.05|499.19|495.09|499.1|495|10
1636940440000|2021-11-15 01:40:40|499.18|495.08|499.16|495.06|499.19|495.09|499.08|494.98|21
1636940450000|2021-11-15 01:40:50|499.15|495.05|499.4|495.3|499.4|495.3|499.15|495.05|17
1636940460000|2021-11-15 01:41:00|499.41|495.31|499.27|495.17|499.45|495.35|499.2|495.1|20
1636940470000|2021-11-15 01:41:10|499.31|495.21|499.17|495.07|499.31|495.21|499.1|495|24
1636940480000|2021-11-15 01:41:20|499.15|495.05|499.05|494.95|499.27|495.17|499.05|494.95|19
1636940490000|2021-11-15 01:41:30|499.02|494.92|499.04|494.94|499.06|494.96|499.02|494.92|9
1636940500000|2021-11-15 01:41:40|499.05|494.95|498.96|494.86|499.08|494.98|498.96|494.86|10
1636940510000|2021-11-15 01:41:50|498.87|494.77|498.86|494.76|498.9|494.8|498.86|494.76|17
1636940520000|2021-11-15 01:42:00|498.85|494.75|498.82|494.72|498.86|494.76|498.82|494.72|7
1636940530000|2021-11-15 01:42:10|498.87|494.77|498.9|494.8|498.9|494.8|498.87|494.77|3
1636940540000|2021-11-15 01:42:20|499.01|494.91|499.6|495.5|499.63|495.53|498.91|494.81|28
1636940550000|2021-11-15 01:42:30|499.54|495.44|499.48|495.38|499.55|495.45|499.39|495.29|19
1636940560000|2021-11-15 01:42:40|499.52|495.42|499.52|495.42|499.64|495.54|499.51|495.41|21
1636940570000|2021-11-15 01:42:50|499.5|495.4|499.84|495.74|499.87|495.77|499.5|495.4|21
1636940580000|2021-11-15 01:43:00|499.86|495.76|499.55|495.45|499.93|495.83|499.55|495.45|22
1636940590000|2021-11-15 01:43:10|499.57|495.47|499.54|495.44|499.62|495.52|499.54|495.44|14
1636940600000|2021-11-15 01:43:20|499.55|495.45|499.43|495.33|499.56|495.46|499.43|495.33|10
1636940610000|2021-11-15 01:43:30|499.44|495.34|499.43|495.33|499.46|495.36|499.42|495.32|6
1636940620000|2021-11-15 01:43:40|499.41|495.31|499.44|495.34|499.44|495.34|499.31|495.21|13
1636940630000|2021-11-15 01:43:50|499.41|495.31|499.59|495.49|499.59|495.49|499.39|495.29|17
1636940640000|2021-11-15 01:44:00|499.6|495.5|499.61|495.51|499.61|495.51|499.54|495.44|17
1636940650000|2021-11-15 01:44:10|499.6|495.5|499.48|495.38|499.61|495.51|499.48|495.38|14
1636940660000|2021-11-15 01:44:20|499.46|495.36|499.44|495.34|499.47|495.37|499.38|495.28|14
1636940670000|2021-11-15 01:44:30|499.42|495.32|499.43|495.33|499.45|495.35|499.42|495.32|11
1636940680000|2021-11-15 01:44:40|499.37|495.27|499.1|495|499.37|495.27|499.1|495|20
1636940690000|2021-11-15 01:44:50|499.12|495.02|499.16|495.06|499.24|495.14|499.1|495|15
1636940700000|2021-11-15 01:45:00|499.2|495.1|499.31|495.21|499.35|495.25|499.19|495.09|17
1636940710000|2021-11-15 01:45:10|499.28|495.18|499.18|495.08|499.28|495.18|499.16|495.06|21
1636940720000|2021-11-15 01:45:20|499.16|495.06|499.24|495.14|499.26|495.16|499.14|495.04|24
1636940730000|2021-11-15 01:45:30|499.25|495.15|499.24|495.14|499.27|495.17|499.24|495.14|15
1636940740000|2021-11-15 01:45:40|499.25|495.15|499.27|495.17|499.27|495.17|499.25|495.15|9
1636940750000|2021-11-15 01:45:50|499.28|495.18|499.27|495.17|499.3|495.2|499.27|495.17|6
1636940760000|2021-11-15 01:46:00|499.28|495.18|499.3|495.2|499.31|495.21|499.28|495.18|3
1636940770000|2021-11-15 01:46:10|499.27|495.17|499.39|495.29|499.39|495.29|499.24|495.14|15
1636940780000|2021-11-15 01:46:20|499.4|495.3|499.34|495.24|499.4|495.3|499.34|495.24|10
1636940790000|2021-11-15 01:46:30|499.36|495.26|499.34|495.24|499.36|495.26|499.32|495.22|7
1636940800000|2021-11-15 01:46:40|499.35|495.25|499.35|495.25|499.35|495.25|499.32|495.22|5
1636940810000|2021-11-15 01:46:50|499.34|495.24|499.34|495.24|499.35|495.25|499.32|495.22|7
1636940820000|2021-11-15 01:47:00|499.35|495.25|499.38|495.28|499.4|495.3|499.35|495.25|7
1636940830000|2021-11-15 01:47:10|499.41|495.31|499.38|495.28|499.41|495.31|499.36|495.26|8
1636940840000|2021-11-15 01:47:20|499.37|495.27|499.37|495.27|499.37|495.27|499.37|495.27|1
1636940850000|2021-11-15 01:47:30|499.38|495.28|499.38|495.28|499.38|495.28|499.38|495.28|1
1636940860000|2021-11-15 01:47:40|499.34|495.24|499.34|495.24|499.34|495.24|499.34|495.24|1
1636940870000|2021-11-15 01:47:50|499.33|495.23|499.2|495.1|499.41|495.31|499.19|495.09|12
1636940880000|2021-11-15 01:48:00|499.18|495.08|499.1|495|499.18|495.08|499.1|495|9
1636940890000|2021-11-15 01:48:10|499.12|495.02|499.37|495.27|499.4|495.3|499.11|495.01|18
1636940900000|2021-11-15 01:48:20|499.38|495.28|499.37|495.27|499.4|495.3|499.37|495.27|4
1636940910000|2021-11-15 01:48:30|499.35|495.25|499.41|495.31|499.41|495.31|499.35|495.25|3
1636940920000|2021-11-15 01:48:40|499.4|495.3|499.41|495.31|499.41|495.31|499.38|495.28|4
1636940930000|2021-11-15 01:48:50|499.37|495.27|499.33|495.23|499.37|495.27|499.33|495.23|4
1636940940000|2021-11-15 01:49:00|499.31|495.21|499.26|495.16|499.36|495.26|499.23|495.13|8
1636940950000|2021-11-15 01:49:10|499.29|495.19|498.87|494.77|499.38|495.28|498.87|494.77|25
1636940960000|2021-11-15 01:49:20|498.88|494.78|498.65|494.55|498.9|494.8|498.65|494.55|21
1636940970000|2021-11-15 01:49:30|498.67|494.57|498.66|494.56|498.67|494.57|498.64|494.54|7
1636940980000|2021-11-15 01:49:40|498.65|494.55|498.52|494.42|498.66|494.56|498.48|494.38|20
1636940990000|2021-11-15 01:49:50|498.54|494.44|498.38|494.28|498.55|494.45|498.37|494.27|15
1636941000000|2021-11-15 01:50:00|498.4|494.3|498.42|494.32|498.42|494.32|498.39|494.29|8
1636941010000|2021-11-15 01:50:10|498.43|494.33|498.26|494.16|498.43|494.33|498.25|494.15|10
1636941020000|2021-11-15 01:50:20|498.23|494.13|498.27|494.17|498.31|494.21|498.23|494.13|13
1636941030000|2021-11-15 01:50:30|498.29|494.19|498.45|494.35|498.45|494.35|498.27|494.17|15
1636941040000|2021-11-15 01:50:40|498.46|494.36|498.47|494.37|498.49|494.39|498.45|494.35|11
1636941050000|2021-11-15 01:50:50|498.48|494.38|498.5|494.4|498.58|494.48|498.48|494.38|6
1636941060000|2021-11-15 01:51:00|498.52|494.42|498.47|494.37|498.62|494.52|498.47|494.37|16
1636941070000|2021-11-15 01:51:10|498.48|494.38|498.53|494.43|498.53|494.43|498.47|494.37|10
1636941080000|2021-11-15 01:51:20|498.52|494.42|498.52|494.42|498.53|494.43|498.51|494.41|5
1636941090000|2021-11-15 01:51:30|498.53|494.43|498.4|494.3|498.55|494.45|498.38|494.28|13
1636941100000|2021-11-15 01:51:40|498.38|494.28|498.41|494.31|498.41|494.31|498.27|494.17|24
1636941110000|2021-11-15 01:51:50|498.45|494.35|498.53|494.43|498.53|494.43|498.44|494.34|10
1636941120000|2021-11-15 01:52:00|498.51|494.41|498.51|494.41|498.54|494.44|498.43|494.33|19
1636941130000|2021-11-15 01:52:10|498.55|494.45|498.66|494.56|498.66|494.56|498.51|494.41|13
1636941140000|2021-11-15 01:52:20|498.65|494.55|498.73|494.63|498.73|494.63|498.65|494.55|10
1636941150000|2021-11-15 01:52:30|498.78|494.68|498.7|494.6|498.81|494.71|498.7|494.6|14
1636941160000|2021-11-15 01:52:40|498.75|494.65|498.74|494.64|498.77|494.67|498.7|494.6|13
1636941170000|2021-11-15 01:52:50|498.73|494.63|498.69|494.59|498.73|494.63|498.67|494.57|9
1636941180000|2021-11-15 01:53:00|498.65|494.55|498.61|494.51|498.71|494.61|498.6|494.5|12
1636941190000|2021-11-15 01:53:10|498.62|494.52|498.71|494.61|498.71|494.61|498.62|494.52|11
1636941200000|2021-11-15 01:53:20|498.72|494.62|498.81|494.71|498.88|494.78|498.71|494.61|13
1636941210000|2021-11-15 01:53:30|498.84|494.74|498.9|494.8|498.94|494.84|498.84|494.74|11
1636941220000|2021-11-15 01:53:40|498.93|494.83|499|494.9|499.02|494.92|498.91|494.81|10
1636941230000|2021-11-15 01:53:50|499.04|494.94|499.02|494.92|499.04|494.94|499.01|494.91|9
1636941240000|2021-11-15 01:54:00|499.01|494.91|499.21|495.11|499.21|495.11|498.99|494.89|14
1636941250000|2021-11-15 01:54:10|499.2|495.1|499.41|495.31|499.41|495.31|499.2|495.1|14
1636941260000|2021-11-15 01:54:20|499.47|495.37|499.44|495.34|499.47|495.37|499.42|495.32|9
1636941270000|2021-11-15 01:54:30|499.45|495.35|499.45|495.35|499.52|495.42|499.45|495.35|7
1636941280000|2021-11-15 01:54:40|499.5|495.4|499.72|495.62|499.72|495.62|499.5|495.4|17
1636941290000|2021-11-15 01:54:50|499.77|495.67|499.74|495.64|499.8|495.7|499.74|495.64|11
1636941300000|2021-11-15 01:55:00|499.75|495.65|499.77|495.67|499.77|495.67|499.72|495.62|13
1636941310000|2021-11-15 01:55:10|499.79|495.69|499.99|495.89|499.99|495.89|499.79|495.69|11
1636941320000|2021-11-15 01:55:20|499.92|495.82|500.19|496.09|500.19|496.09|499.88|495.78|26
1636941330000|2021-11-15 01:55:30|500.15|496.05|500.19|496.09|500.3|496.2|500.15|496.05|19
1636941340000|2021-11-15 01:55:40|500.18|496.08|500.15|496.05|500.18|496.08|500.14|496.04|9
1636941350000|2021-11-15 01:55:50|500.14|496.04|500.14|496.04|500.17|496.07|500.11|496.01|17
1636941360000|2021-11-15 01:56:00|500.16|496.06|500.19|496.09|500.27|496.17|500.15|496.05|17
1636941370000|2021-11-15 01:56:10|500.1|496|500.06|495.96|500.13|496.03|500.06|495.96|17
1636941380000|2021-11-15 01:56:20|500.05|495.95|499.97|495.87|500.06|495.96|499.95|495.85|9
1636941390000|2021-11-15 01:56:30|499.99|495.89|500.03|495.93|500.03|495.93|499.95|495.85|12
1636941400000|2021-11-15 01:56:40|500.01|495.91|500.02|495.92|500.04|495.94|499.98|495.88|14
1636941410000|2021-11-15 01:56:50|500.03|495.93|500.11|496.01|500.18|496.08|500|495.9|23
1636941420000|2021-11-15 01:57:00|500.13|496.03|500.24|496.14|500.24|496.14|500.11|496.01|18
1636941430000|2021-11-15 01:57:10|500.17|496.07|500.24|496.14|500.25|496.15|500.17|496.07|7
1636941440000|2021-11-15 01:57:20|500.25|496.15|500.26|496.16|500.47|496.37|500.23|496.13|13
1636941450000|2021-11-15 01:57:30|500.23|496.13|500.46|496.36|500.68|496.58|500.23|496.13|18
1636941460000|2021-11-15 01:57:40|500.5|496.4|500.58|496.48|500.6|496.5|500.5|496.4|18
1636941470000|2021-11-15 01:57:50|500.61|496.51|500.65|496.55|500.66|496.56|500.57|496.47|24
1636941480000|2021-11-15 01:58:00|500.66|496.56|500.61|496.51|500.66|496.56|500.61|496.51|10
1636941490000|2021-11-15 01:58:10|500.6|496.5|500.61|496.51|500.63|496.53|500.59|496.49|7
1636941500000|2021-11-15 01:58:20|500.59|496.49|500.65|496.55|500.66|496.56|500.59|496.49|9
1636941510000|2021-11-15 01:58:30|500.62|496.52|500.63|496.53|500.67|496.57|500.58|496.48|13
1636941520000|2021-11-15 01:58:40|500.62|496.52|500.61|496.51|500.62|496.52|500.59|496.49|6
1636941530000|2021-11-15 01:58:50|500.6|496.5|500.62|496.52|500.62|496.52|500.59|496.49|7
1636941540000|2021-11-15 01:59:00|500.59|496.49|500.59|496.49|500.64|496.54|500.59|496.49|14
1636941550000|2021-11-15 01:59:10|500.6|496.5|500.47|496.37|500.61|496.51|500.43|496.33|19
1636941560000|2021-11-15 01:59:20|500.46|496.36|500.29|496.19|500.46|496.36|500.25|496.15|25
1636941570000|2021-11-15 01:59:30|500.28|496.18|500.25|496.15|500.28|496.18|500.2|496.1|16
1636941580000|2021-11-15 01:59:40|500.24|496.14|500.25|496.15|500.25|496.15|500.2|496.1|10
1636941590000|2021-11-15 01:59:50|500.26|496.16|500.22|496.12|500.26|496.16|500.19|496.09|13
1636941600000|2021-11-15 02:00:00|500.23|496.13|500.52|496.42|500.52|496.42|500.23|496.13|18
1636941610000|2021-11-15 02:00:10|500.53|496.43|500.41|496.31|500.53|496.43|500.34|496.24|26
1636941620000|2021-11-15 02:00:20|500.4|496.3|500.5|496.4|500.53|496.43|500.4|496.3|10
1636941630000|2021-11-15 02:00:30|500.56|496.46|500.6|496.5|500.62|496.52|500.56|496.46|5
1636941640000|2021-11-15 02:00:40|500.62|496.52|500.48|496.38|500.62|496.52|500.48|496.38|11
1636941650000|2021-11-15 02:00:50|500.47|496.37|500.43|496.33|500.47|496.37|500.42|496.32|12
1636941660000|2021-11-15 02:01:00|500.41|496.31|500.31|496.21|500.41|496.31|500.27|496.17|10
1636941670000|2021-11-15 02:01:10|500.3|496.2|500.28|496.18|500.31|496.21|500.23|496.13|9
1636941680000|2021-11-15 02:01:20|500.29|496.19|500.23|496.13|500.29|496.19|500.21|496.11|11
1636941690000|2021-11-15 02:01:30|500.24|496.14|500.22|496.12|500.24|496.14|500.21|496.11|10
1636941700000|2021-11-15 02:01:40|500.24|496.14|500.36|496.26|500.36|496.26|500.21|496.11|10
1636941710000|2021-11-15 02:01:50|500.35|496.25|500.35|496.25|500.38|496.28|500.31|496.21|14
1636941720000|2021-11-15 02:02:00|500.34|496.24|500.26|496.16|500.34|496.24|500.26|496.16|7
1636941730000|2021-11-15 02:02:10|500.23|496.13|500.14|496.04|500.23|496.13|500.12|496.02|18
1636941740000|2021-11-15 02:02:20|500.13|496.03|500.16|496.06|500.16|496.06|500.11|496.01|10
1636941750000|2021-11-15 02:02:30|500.15|496.05|500.06|495.96|500.16|496.06|499.96|495.86|13
1636941760000|2021-11-15 02:02:40|500.07|495.97|500.02|495.92|500.08|495.98|500.02|495.92|9
1636941770000|2021-11-15 02:02:50|500.01|495.91|499.99|495.89|500.01|495.91|499.95|495.85|9
1636941780000|2021-11-15 02:03:00|499.93|495.83|500.02|495.92|500.02|495.92|499.93|495.83|10
1636941790000|2021-11-15 02:03:10|500.01|495.91|499.97|495.87|500.01|495.91|499.97|495.87|3
1636941800000|2021-11-15 02:03:20|499.98|495.88|499.95|495.85|499.98|495.88|499.95|495.85|6
1636941810000|2021-11-15 02:03:30|499.92|495.82|499.92|495.82|499.92|495.82|499.9|495.8|3
1636941820000|2021-11-15 02:03:40|499.91|495.81|499.87|495.77|499.92|495.82|499.87|495.77|6
1636941830000|2021-11-15 02:03:50|499.89|495.79|499.9|495.8|499.9|495.8|499.88|495.78|10
1636941840000|2021-11-15 02:04:00|499.89|495.79|499.85|495.75|499.9|495.8|499.85|495.75|6
1636941860000|2021-11-15 02:04:20|499.86|495.76|499.6|495.5|499.86|495.76|499.6|495.5|11
1636941870000|2021-11-15 02:04:30|499.59|495.49|499.58|495.48|499.6|495.5|499.58|495.48|4
1636941880000|2021-11-15 02:04:40|499.57|495.47|499.48|495.38|499.57|495.47|499.48|495.38|7
1636941890000|2021-11-15 02:04:50|499.46|495.36|499.45|495.35|499.46|495.36|499.45|495.35|2
1636941900000|2021-11-15 02:05:00|499.34|495.24|499.34|495.24|499.35|495.25|499.33|495.23|5
1636941910000|2021-11-15 02:05:10|499.36|495.26|499.61|495.51|499.61|495.51|499.36|495.26|12
1636941920000|2021-11-15 02:05:20|499.58|495.48|499.56|495.46|499.63|495.53|499.54|495.44|15
1636941930000|2021-11-15 02:05:30|499.54|495.44|499.56|495.46|499.61|495.51|499.5|495.4|10
1636941940000|2021-11-15 02:05:40|499.5|495.4|499.55|495.45|499.57|495.47|499.5|495.4|11
1636941950000|2021-11-15 02:05:50|499.56|495.46|499.57|495.47|499.62|495.52|499.54|495.44|13
1636941960000|2021-11-15 02:06:00|499.58|495.48|499.61|495.51|499.64|495.54|499.58|495.48|10
1636941970000|2021-11-15 02:06:10|499.62|495.52|499.67|495.57|499.67|495.57|499.62|495.52|5
1636941980000|2021-11-15 02:06:20|499.68|495.58|499.8|495.7|499.8|495.7|499.66|495.56|15
1636941990000|2021-11-15 02:06:30|499.76|495.66|499.82|495.72|499.83|495.73|499.75|495.65|7
1636942000000|2021-11-15 02:06:40|499.83|495.73|499.88|495.78|499.9|495.8|499.82|495.72|9
1636942010000|2021-11-15 02:06:50|499.87|495.77|499.98|495.88|499.98|495.88|499.87|495.77|14
1636942020000|2021-11-15 02:07:00|499.97|495.87|499.86|495.76|500.02|495.92|499.86|495.76|15
1636942030000|2021-11-15 02:07:10|499.87|495.77|499.82|495.72|499.87|495.77|499.81|495.71|10
1636942040000|2021-11-15 02:07:20|499.81|495.71|499.79|495.69|499.82|495.72|499.78|495.68|11
1636942050000|2021-11-15 02:07:30|499.81|495.71|499.86|495.76|499.86|495.76|499.79|495.69|10
1636942060000|2021-11-15 02:07:40|499.87|495.77|499.94|495.84|499.94|495.84|499.87|495.77|4
1636942070000|2021-11-15 02:07:50|499.92|495.82|499.92|495.82|499.93|495.83|499.9|495.8|10
1636942080000|2021-11-15 02:08:00|499.91|495.81|499.83|495.73|499.91|495.81|499.83|495.73|13
1636942090000|2021-11-15 02:08:10|499.84|495.74|499.95|495.85|499.95|495.85|499.79|495.69|11
1636942100000|2021-11-15 02:08:20|499.96|495.86|499.94|495.84|499.96|495.86|499.94|495.84|5
1636942110000|2021-11-15 02:08:30|499.91|495.81|499.83|495.73|499.91|495.81|499.83|495.73|10
1636942120000|2021-11-15 02:08:40|499.81|495.71|499.82|495.72|499.86|495.76|499.81|495.71|14
1636942130000|2021-11-15 02:08:50|499.81|495.71|499.84|495.74|499.85|495.75|499.81|495.71|14
1636942140000|2021-11-15 02:09:00|499.83|495.73|499.85|495.75|499.97|495.87|499.82|495.72|23
1636942150000|2021-11-15 02:09:10|499.91|495.81|499.93|495.83|499.95|495.85|499.85|495.75|14
1636942160000|2021-11-15 02:09:20|499.94|495.84|499.87|495.77|499.94|495.84|499.87|495.77|11
1636942170000|2021-11-15 02:09:30|499.88|495.78|499.85|495.75|499.88|495.78|499.85|495.75|3
1636942180000|2021-11-15 02:09:40|499.81|495.71|499.86|495.76|499.88|495.78|499.81|495.71|6
1636942190000|2021-11-15 02:09:50|499.8|495.7|499.84|495.74|499.85|495.75|499.8|495.7|10
1636942200000|2021-11-15 02:10:00|499.83|495.73|499.83|495.73|499.83|495.73|499.82|495.72|3
1636942210000|2021-11-15 02:10:10|499.81|495.71|499.85|495.75|499.85|495.75|499.81|495.71|5
1636942220000|2021-11-15 02:10:20|499.86|495.76|499.86|495.76|499.88|495.78|499.86|495.76|4
1636942230000|2021-11-15 02:10:30|499.88|495.78|499.82|495.72|499.88|495.78|499.82|495.72|5
1636942240000|2021-11-15 02:10:40|499.83|495.73|499.78|495.68|499.83|495.73|499.78|495.68|7
1636942250000|2021-11-15 02:10:50|499.8|495.7|499.79|495.69|499.82|495.72|499.78|495.68|5
1636942260000|2021-11-15 02:11:00|499.78|495.68|499.77|495.67|499.79|495.69|499.77|495.67|4
1636942270000|2021-11-15 02:11:10|499.76|495.66|499.77|495.67|499.77|495.67|499.76|495.66|2
1636942280000|2021-11-15 02:11:20|499.76|495.66|499.77|495.67|499.77|495.67|499.76|495.66|2
1636942290000|2021-11-15 02:11:30|499.76|495.66|499.65|495.55|499.78|495.68|499.65|495.55|16
1636942300000|2021-11-15 02:11:40|499.67|495.57|499.6|495.5|499.67|495.57|499.59|495.49|9
1636942310000|2021-11-15 02:11:50|499.61|495.51|499.6|495.5|499.61|495.51|499.59|495.49|6
1636942320000|2021-11-15 02:12:00|499.59|495.49|499.59|495.49|499.61|495.51|499.58|495.48|10
1636942330000|2021-11-15 02:12:10|499.63|495.53|499.5|495.4|499.64|495.54|499.49|495.39|13
1636942340000|2021-11-15 02:12:20|499.49|495.39|499.37|495.27|499.49|495.39|499.37|495.27|14
1636942350000|2021-11-15 02:12:30|499.36|495.26|499.45|495.35|499.45|495.35|499.35|495.25|9
1636942360000|2021-11-15 02:12:40|499.44|495.34|499.42|495.32|499.45|495.35|499.38|495.28|7
1636942370000|2021-11-15 02:12:50|499.41|495.31|499.4|495.3|499.41|495.31|499.39|495.29|6
1636942380000|2021-11-15 02:13:00|499.39|495.29|499.36|495.26|499.39|495.29|499.36|495.26|4
1636942390000|2021-11-15 02:13:10|499.37|495.27|499.38|495.28|499.38|495.28|499.37|495.27|4
1636942400000|2021-11-15 02:13:20|499.37|495.27|499.37|495.27|499.39|495.29|499.34|495.24|16
1636942410000|2021-11-15 02:13:30|499.36|495.26|499.31|495.21|499.4|495.3|499.31|495.21|8
1636942420000|2021-11-15 02:13:40|499.32|495.22|499.28|495.18|499.33|495.23|499.27|495.17|10
1636942430000|2021-11-15 02:13:50|499.25|495.15|499.23|495.13|499.25|495.15|499.21|495.11|5
1636942440000|2021-11-15 02:14:00|499.21|495.11|499.25|495.15|499.25|495.15|499.18|495.08|9
1636942450000|2021-11-15 02:14:10|499.28|495.18|499.32|495.22|499.41|495.31|499.28|495.18|16
1636942460000|2021-11-15 02:14:20|499.31|495.21|499.29|495.19|499.32|495.22|499.28|495.18|4
1636942470000|2021-11-15 02:14:30|499.32|495.22|499.32|495.22|499.33|495.23|499.32|495.22|3
1636942480000|2021-11-15 02:14:40|499.3|495.2|499.09|494.99|499.3|495.2|499.08|494.98|13
1636942490000|2021-11-15 02:14:50|499.08|494.98|499.13|495.03|499.15|495.05|499.06|494.96|14
1636942500000|2021-11-15 02:15:00|499.14|495.04|499.15|495.05|499.18|495.08|499.1|495|8
1636942510000|2021-11-15 02:15:10|499.17|495.07|499.17|495.07|499.23|495.13|499.17|495.07|6
1636942520000|2021-11-15 02:15:20|499.14|495.04|499.11|495.01|499.19|495.09|499.11|495.01|8
1636942530000|2021-11-15 02:15:30|499.1|495|499.1|495|499.1|495|499.1|495|1
1636942540000|2021-11-15 02:15:40|499.02|494.92|498.96|494.86|499.04|494.94|498.93|494.83|12
1636942550000|2021-11-15 02:15:50|498.97|494.87|498.91|494.81|498.97|494.87|498.9|494.8|14
1636942560000|2021-11-15 02:16:00|498.89|494.79|498.91|494.81|498.94|494.84|498.89|494.79|11
1636942570000|2021-11-15 02:16:10|498.89|494.79|498.87|494.77|498.89|494.79|498.87|494.77|2
1636942580000|2021-11-15 02:16:20|498.86|494.76|498.87|494.77|498.87|494.77|498.86|494.76|2
1636942590000|2021-11-15 02:16:30|498.89|494.79|498.89|494.79|498.89|494.79|498.87|494.77|6
1636942600000|2021-11-15 02:16:40|498.88|494.78|498.87|494.77|498.88|494.78|498.83|494.73|5
1636942610000|2021-11-15 02:16:50|498.89|494.79|498.86|494.76|498.89|494.79|498.83|494.73|9
1636942620000|2021-11-15 02:17:00|498.89|494.79|498.87|494.77|498.89|494.79|498.86|494.76|8
1636942630000|2021-11-15 02:17:10|498.86|494.76|498.85|494.75|498.86|494.76|498.84|494.74|3
1636942640000|2021-11-15 02:17:20|498.86|494.76|499.19|495.09|499.22|495.12|498.86|494.76|22
1636942650000|2021-11-15 02:17:30|499.22|495.12|499.15|495.05|499.24|495.14|499.15|495.05|23
1636942660000|2021-11-15 02:17:40|499.14|495.04|499.24|495.14|499.4|495.3|499.13|495.03|14
1636942670000|2021-11-15 02:17:50|499.25|495.15|499.29|495.19|499.3|495.2|499.21|495.11|17
1636942680000|2021-11-15 02:18:00|499.28|495.18|499.25|495.15|499.29|495.19|499.24|495.14|10
1636942690000|2021-11-15 02:18:10|499.24|495.14|499.25|495.15|499.31|495.21|499.24|495.14|6
1636942700000|2021-11-15 02:18:20|499.24|495.14|499.25|495.15|499.3|495.2|499.23|495.13|4
1636942710000|2021-11-15 02:18:30|499.3|495.2|499.14|495.04|499.33|495.23|499.12|495.02|17
1636942720000|2021-11-15 02:18:40|499.15|495.05|499.13|495.03|499.15|495.05|499.13|495.03|6
1636942730000|2021-11-15 02:18:50|499.11|495.01|498.95|494.85|499.11|495.01|498.95|494.85|12
1636942740000|2021-11-15 02:19:00|498.97|494.87|498.96|494.86|498.97|494.87|498.96|494.86|6
1636942750000|2021-11-15 02:19:10|498.95|494.85|498.85|494.75|498.95|494.85|498.84|494.74|11
1636942760000|2021-11-15 02:19:20|498.82|494.72|498.84|494.74|498.84|494.74|498.73|494.63|14
1636942770000|2021-11-15 02:19:30|498.82|494.72|498.91|494.81|498.96|494.86|498.82|494.72|7
1636942780000|2021-11-15 02:19:40|498.93|494.83|498.89|494.79|498.93|494.83|498.88|494.78|9
1636942790000|2021-11-15 02:19:50|498.91|494.81|498.8|494.7|498.91|494.81|498.76|494.66|11
1636942800000|2021-11-15 02:20:00|498.79|494.69|498.79|494.69|498.8|494.7|498.77|494.67|5
1636942810000|2021-11-15 02:20:10|498.78|494.68|498.78|494.68|498.79|494.69|498.78|494.68|3
1636942820000|2021-11-15 02:20:20|498.79|494.69|498.77|494.67|498.79|494.69|498.77|494.67|3
1636942830000|2021-11-15 02:20:30|498.75|494.65|498.79|494.69|498.79|494.69|498.74|494.64|12
1636942840000|2021-11-15 02:20:40|498.78|494.68|498.8|494.7|498.82|494.72|498.78|494.68|7
1636942850000|2021-11-15 02:20:50|498.84|494.74|498.81|494.71|498.86|494.76|498.8|494.7|10
1636942860000|2021-11-15 02:21:00|498.82|494.72|498.83|494.73|498.85|494.75|498.8|494.7|19
1636942870000|2021-11-15 02:21:10|498.85|494.75|498.83|494.73|498.85|494.75|498.81|494.71|6
1636942880000|2021-11-15 02:21:20|498.84|494.74|498.84|494.74|498.85|494.75|498.82|494.72|12
1636942890000|2021-11-15 02:21:30|498.86|494.76|498.85|494.75|498.87|494.77|498.82|494.72|13
1636942900000|2021-11-15 02:21:40|498.84|494.74|498.92|494.82|498.92|494.82|498.82|494.72|15
1636942910000|2021-11-15 02:21:50|498.9|494.8|498.9|494.8|498.94|494.84|498.83|494.73|9
1636942920000|2021-11-15 02:22:00|498.94|494.84|498.89|494.79|498.94|494.84|498.84|494.74|13
1636942930000|2021-11-15 02:22:10|498.85|494.75|498.84|494.74|498.89|494.79|498.83|494.73|12
1636942940000|2021-11-15 02:22:20|498.82|494.72|498.93|494.83|498.93|494.83|498.79|494.69|12
1636942950000|2021-11-15 02:22:30|498.82|494.72|498.84|494.74|498.84|494.74|498.82|494.72|7
1636942960000|2021-11-15 02:22:40|498.85|494.75|498.84|494.74|498.86|494.76|498.84|494.74|6
1636942970000|2021-11-15 02:22:50|498.86|494.76|498.67|494.57|498.86|494.76|498.66|494.56|18
1636942980000|2021-11-15 02:23:00|498.64|494.54|498.62|494.52|498.67|494.57|498.62|494.52|6
1636942990000|2021-11-15 02:23:10|498.63|494.53|498.62|494.52|498.67|494.57|498.59|494.49|16
1636943000000|2021-11-15 02:23:20|498.61|494.51|498.62|494.52|498.62|494.52|498.61|494.51|2
1636943010000|2021-11-15 02:23:30|498.56|494.46|498.58|494.48|498.61|494.51|498.54|494.44|14
1636943020000|2021-11-15 02:23:40|498.54|494.44|498.56|494.46|498.58|494.48|498.53|494.43|4
1636943030000|2021-11-15 02:23:50|498.58|494.48|498.54|494.44|498.58|494.48|498.54|494.44|2
1636943040000|2021-11-15 02:24:00|498.5|494.4|498.47|494.37|498.54|494.44|498.47|494.37|9
1636943050000|2021-11-15 02:24:10|498.52|494.42|498.49|494.39|498.53|494.43|498.46|494.36|9
1636943060000|2021-11-15 02:24:20|498.44|494.34|498.21|494.11|498.45|494.35|498.21|494.11|9
1636943070000|2021-11-15 02:24:30|498.23|494.13|498.11|494.01|498.25|494.15|498.1|494|20
1636943080000|2021-11-15 02:24:40|498.12|494.02|497.99|493.89|498.12|494.02|497.99|493.89|17
1636943090000|2021-11-15 02:24:50|497.96|493.86|497.89|493.79|497.97|493.87|497.89|493.79|10
1636943100000|2021-11-15 02:25:00|497.91|493.81|497.91|493.81|497.94|493.84|497.88|493.78|7
1636943110000|2021-11-15 02:25:10|497.89|493.79|497.86|493.76|497.91|493.81|497.86|493.76|4
1636943120000|2021-11-15 02:25:20|497.89|493.79|497.86|493.76|497.94|493.84|497.84|493.74|12
1636943130000|2021-11-15 02:25:30|497.89|493.79|497.86|493.76|497.92|493.82|497.86|493.76|11
1636943140000|2021-11-15 02:25:40|497.88|493.78|498.2|494.1|498.23|494.13|497.84|493.74|25
1636943150000|2021-11-15 02:25:50|498.23|494.13|498.18|494.08|498.27|494.17|498.18|494.08|17
1636943160000|2021-11-15 02:26:00|498.15|494.05|498.16|494.06|498.17|494.07|498.15|494.05|8
1636943170000|2021-11-15 02:26:10|498.17|494.07|498.24|494.14|498.28|494.18|498.17|494.07|11
1636943180000|2021-11-15 02:26:20|498.26|494.16|498.29|494.19|498.29|494.19|498.2|494.1|14
1636943190000|2021-11-15 02:26:30|498.3|494.2|498.3|494.2|498.3|494.2|498.29|494.19|3
1636943200000|2021-11-15 02:26:40|498.31|494.21|498.3|494.2|498.31|494.21|498.3|494.2|2
1636943210000|2021-11-15 02:26:50|498.29|494.19|498.32|494.22|498.32|494.22|498.29|494.19|4
1636943220000|2021-11-15 02:27:00|498.34|494.24|498.28|494.18|498.39|494.29|498.26|494.16|17
1636943230000|2021-11-15 02:27:10|498.29|494.19|498|493.9|498.29|494.19|497.96|493.86|22
1636943240000|2021-11-15 02:27:20|498.04|493.94|497.91|493.81|498.04|493.94|497.89|493.79|19
1636943250000|2021-11-15 02:27:30|497.99|493.89|497.98|493.88|498|493.9|497.98|493.88|6
1636943260000|2021-11-15 02:27:40|497.96|493.86|497.94|493.84|497.98|493.88|497.94|493.84|13
1636943270000|2021-11-15 02:27:50|497.78|493.68|497.9|493.8|497.9|493.8|497.78|493.68|11
1636943280000|2021-11-15 02:28:00|497.92|493.82|497.9|493.8|497.92|493.82|497.85|493.75|12
1636943290000|2021-11-15 02:28:10|497.88|493.78|498.01|493.91|498.01|493.91|497.88|493.78|8
1636943300000|2021-11-15 02:28:20|498.02|493.92|498.06|493.96|498.06|493.96|498.01|493.91|8
1636943310000|2021-11-15 02:28:30|498.07|493.97|498.14|494.04|498.14|494.04|498.07|493.97|11
1636943320000|2021-11-15 02:28:40|498.11|494.01|498.06|493.96|498.15|494.05|498.06|493.96|7
1636943330000|2021-11-15 02:28:50|498.07|493.97|498.05|493.95|498.07|493.97|498.05|493.95|3
1636943340000|2021-11-15 02:29:00|498.06|493.96|498.07|493.97|498.1|494|498.06|493.96|7
1636943350000|2021-11-15 02:29:10|498.08|493.98|498.12|494.02|498.12|494.02|498.08|493.98|7
1636943360000|2021-11-15 02:29:20|498.13|494.03|498.17|494.07|498.17|494.07|498.1|494|12
1636943370000|2021-11-15 02:29:30|498.08|493.98|498.07|493.97|498.08|493.98|498.07|493.97|2
1636943380000|2021-11-15 02:29:40|498.06|493.96|498.11|494.01|498.17|494.07|498.05|493.95|11
1636943400000|2021-11-15 02:30:00|498.1|494|498.2|494.1|498.22|494.12|498.1|494|5
1636943410000|2021-11-15 02:30:10|498.19|494.09|498.18|494.08|498.19|494.09|498.18|494.08|2
1636943420000|2021-11-15 02:30:20|498.17|494.07|498.16|494.06|498.17|494.07|498.16|494.06|4
1636943430000|2021-11-15 02:30:30|498.17|494.07|498.07|493.97|498.17|494.07|498.06|493.96|11
1636943440000|2021-11-15 02:30:40|498.06|493.96|498.08|493.98|498.1|494|498.04|493.94|11
1636943450000|2021-11-15 02:30:50|498.07|493.97|498.07|493.97|498.08|493.98|498.07|493.97|5
1636943460000|2021-11-15 02:31:00|498.04|493.94|498.05|493.95|498.09|493.99|497.98|493.88|14
1636943470000|2021-11-15 02:31:10|498|493.9|497.98|493.88|498.05|493.95|497.97|493.87|7
1636943480000|2021-11-15 02:31:20|497.97|493.87|497.83|493.73|497.97|493.87|497.81|493.71|9
1636943490000|2021-11-15 02:31:30|497.88|493.78|497.92|493.82|497.94|493.84|497.88|493.78|7
1636943500000|2021-11-15 02:31:40|497.91|493.81|498.14|494.04|498.14|494.04|497.85|493.75|26
1636943510000|2021-11-15 02:31:50|498.13|494.03|498.21|494.11|498.21|494.11|498.11|494.01|17
1636943520000|2021-11-15 02:32:00|498.22|494.12|498.37|494.27|498.39|494.29|498.21|494.11|14
1636943530000|2021-11-15 02:32:10|498.35|494.25|498.32|494.22|498.4|494.3|498.26|494.16|26
1636943540000|2021-11-15 02:32:20|498.29|494.19|498.24|494.14|498.29|494.19|498.23|494.13|14
1636943550000|2021-11-15 02:32:30|498.25|494.15|498.24|494.14|498.25|494.15|498.19|494.09|12
1636943560000|2021-11-15 02:32:40|498.21|494.11|498.32|494.22|498.36|494.26|498.19|494.09|20
1636943570000|2021-11-15 02:32:50|498.3|494.2|498.26|494.16|498.33|494.23|498.25|494.15|16
1636943580000|2021-11-15 02:33:00|498.29|494.19|498.33|494.23|498.37|494.27|498.24|494.14|18
1636943590000|2021-11-15 02:33:10|498.31|494.21|498.4|494.3|498.4|494.3|498.28|494.18|12
1636943600000|2021-11-15 02:33:20|498.41|494.31|498.45|494.35|498.47|494.37|498.39|494.29|15
1636943610000|2021-11-15 02:33:30|498.39|494.29|498.35|494.25|498.44|494.34|498.35|494.25|15
1636943620000|2021-11-15 02:33:40|498.33|494.23|498.28|494.18|498.33|494.23|498.25|494.15|12
1636943630000|2021-11-15 02:33:50|498.27|494.17|498.29|494.19|498.29|494.19|498.27|494.17|3
1636943640000|2021-11-15 02:34:00|498.28|494.18|498.22|494.12|498.28|494.18|498.22|494.12|8
1636943650000|2021-11-15 02:34:10|498.24|494.14|498.23|494.13|498.25|494.15|498.22|494.12|7
1636943660000|2021-11-15 02:34:20|498.25|494.15|498.25|494.15|498.25|494.15|498.23|494.13|5
1636943670000|2021-11-15 02:34:30|498.27|494.17|498.2|494.1|498.28|494.18|498.2|494.1|12
1636943680000|2021-11-15 02:34:40|498.22|494.12|498.21|494.11|498.24|494.14|498.2|494.1|7
1636943690000|2021-11-15 02:34:50|498.23|494.13|498.21|494.11|498.23|494.13|498.21|494.11|2
1636943700000|2021-11-15 02:35:00|498.2|494.1|498.2|494.1|498.22|494.12|498.2|494.1|5
1636943710000|2021-11-15 02:35:10|498.22|494.12|498.23|494.13|498.27|494.17|498.21|494.11|12
1636943720000|2021-11-15 02:35:20|498.24|494.14|498.22|494.12|498.24|494.14|498.18|494.08|13
1636943730000|2021-11-15 02:35:30|498.23|494.13|498.23|494.13|498.25|494.15|498.21|494.11|15
1636943740000|2021-11-15 02:35:40|498.24|494.14|498.23|494.13|498.25|494.15|498.22|494.12|6
1636943750000|2021-11-15 02:35:50|498.24|494.14|498.24|494.14|498.27|494.17|498.24|494.14|18
1636943760000|2021-11-15 02:36:00|498.25|494.15|498.18|494.08|498.26|494.16|498.17|494.07|11
1636943770000|2021-11-15 02:36:10|498.17|494.07|498.19|494.09|498.22|494.12|498.17|494.07|5
1636943780000|2021-11-15 02:36:20|498.18|494.08|498.43|494.33|498.46|494.36|498.18|494.08|20
1636943790000|2021-11-15 02:36:30|498.45|494.35|498.44|494.34|498.46|494.36|498.43|494.33|7
1636943800000|2021-11-15 02:36:40|498.46|494.36|498.4|494.3|498.48|494.38|498.39|494.29|12
1636943810000|2021-11-15 02:36:50|498.41|494.31|498.4|494.3|498.45|494.35|498.4|494.3|8
1636943820000|2021-11-15 02:37:00|498.41|494.31|498.4|494.3|498.46|494.36|498.38|494.28|14
1636943830000|2021-11-15 02:37:10|498.39|494.29|498.43|494.33|498.47|494.37|498.39|494.29|10
1636943840000|2021-11-15 02:37:20|498.44|494.34|498.43|494.33|498.47|494.37|498.39|494.29|18
1636943850000|2021-11-15 02:37:30|498.44|494.34|498.52|494.42|498.52|494.42|498.44|494.34|3
1636943860000|2021-11-15 02:37:40|498.49|494.39|498.44|494.34|498.5|494.4|498.44|494.34|6
1636943870000|2021-11-15 02:37:50|498.43|494.33|498.41|494.31|498.45|494.35|498.4|494.3|8
1636943880000|2021-11-15 02:38:00|498.4|494.3|498.4|494.3|498.4|494.3|498.38|494.28|7
1636943890000|2021-11-15 02:38:10|498.38|494.28|498.39|494.29|498.42|494.32|498.38|494.28|7
1636943900000|2021-11-15 02:38:20|498.35|494.25|498.35|494.25|498.43|494.33|498.35|494.25|13
1636943910000|2021-11-15 02:38:30|498.36|494.26|498.4|494.3|498.42|494.32|498.36|494.26|7
1636943920000|2021-11-15 02:38:40|498.43|494.33|498.44|494.34|498.44|494.34|498.43|494.33|2
1636943930000|2021-11-15 02:38:50|498.45|494.35|498.47|494.37|498.47|494.37|498.44|494.34|9
1636943940000|2021-11-15 02:39:00|498.45|494.35|498.43|494.33|498.53|494.43|498.41|494.31|10
1636943950000|2021-11-15 02:39:10|498.48|494.38|498.43|494.33|498.48|494.38|498.43|494.33|4
1636943960000|2021-11-15 02:39:20|498.45|494.35|498.46|494.36|498.48|494.38|498.43|494.33|8
1636943980000|2021-11-15 02:39:40|498.48|494.38|498.48|494.38|498.49|494.39|498.47|494.37|5
1636943990000|2021-11-15 02:39:50|498.49|494.39|498.48|494.38|498.49|494.39|498.48|494.38|2
1636944000000|2021-11-15 02:40:00|498.49|494.39|498.44|494.34|498.49|494.39|498.4|494.3|10
1636944010000|2021-11-15 02:40:10|498.4|494.3|498.43|494.33|498.45|494.35|498.4|494.3|4
1636944020000|2021-11-15 02:40:20|498.39|494.29|498.39|494.29|498.44|494.34|498.39|494.29|8
1636944030000|2021-11-15 02:40:30|498.4|494.3|498.39|494.29|498.4|494.3|498.34|494.24|4
1636944040000|2021-11-15 02:40:40|498.43|494.33|498.38|494.28|498.43|494.33|498.38|494.28|4
1636944050000|2021-11-15 02:40:50|498.37|494.27|498.36|494.26|498.37|494.27|498.36|494.26|2
1636944060000|2021-11-15 02:41:00|498.35|494.25|498.37|494.27|498.37|494.27|498.33|494.23|3
1636944070000|2021-11-15 02:41:10|498.35|494.25|498.38|494.28|498.39|494.29|498.34|494.24|8
1636944080000|2021-11-15 02:41:20|498.37|494.27|498.37|494.27|498.38|494.28|498.36|494.26|5
1636944090000|2021-11-15 02:41:30|498.35|494.25|498.39|494.29|498.39|494.29|498.35|494.25|6
1636944100000|2021-11-15 02:41:40|498.42|494.32|498.48|494.38|498.5|494.4|498.38|494.28|12
1636944110000|2021-11-15 02:41:50|498.56|494.46|498.57|494.47|498.59|494.49|498.56|494.46|7
1636944120000|2021-11-15 02:42:00|498.59|494.49|498.75|494.65|498.77|494.67|498.59|494.49|17
1636944130000|2021-11-15 02:42:10|498.8|494.7|498.82|494.72|498.82|494.72|498.76|494.66|11
1636944140000|2021-11-15 02:42:20|498.8|494.7|498.82|494.72|498.82|494.72|498.8|494.7|7
1636944150000|2021-11-15 02:42:30|498.81|494.71|498.7|494.6|498.82|494.72|498.69|494.59|12
1636944160000|2021-11-15 02:42:40|498.69|494.59|499.03|494.93|499.06|494.96|498.67|494.57|10
1636944170000|2021-11-15 02:42:50|499.07|494.97|499.08|494.98|499.26|495.16|499.05|494.95|17
1636944180000|2021-11-15 02:43:00|499.05|494.95|498.96|494.86|499.05|494.95|498.93|494.83|15
1636944190000|2021-11-15 02:43:10|498.97|494.87|498.96|494.86|498.97|494.87|498.95|494.85|5
1636944200000|2021-11-15 02:43:20|498.97|494.87|498.98|494.88|498.98|494.88|498.97|494.87|2
1636944210000|2021-11-15 02:43:30|498.99|494.89|499.04|494.94|499.05|494.95|498.99|494.89|4
1636944220000|2021-11-15 02:43:40|499.06|494.96|499.03|494.93|499.06|494.96|499.03|494.93|10
1636944230000|2021-11-15 02:43:50|499.05|494.95|499.17|495.07|499.27|495.17|499.04|494.94|9
1636944240000|2021-11-15 02:44:00|499.16|495.06|499.31|495.21|499.32|495.22|499.15|495.05|16
1636944250000|2021-11-15 02:44:10|499.27|495.17|499.39|495.29|499.43|495.33|499.27|495.17|14
1636944260000|2021-11-15 02:44:20|499.36|495.26|499.37|495.27|499.39|495.29|499.36|495.26|9
1636944270000|2021-11-15 02:44:30|499.38|495.28|499.41|495.31|499.5|495.4|499.36|495.26|15
1636944280000|2021-11-15 02:44:40|499.49|495.39|499.62|495.52|499.68|495.58|499.49|495.39|10
1636944290000|2021-11-15 02:44:50|499.63|495.53|499.55|495.45|499.65|495.55|499.55|495.45|7
1636944300000|2021-11-15 02:45:00|499.58|495.48|499.54|495.44|499.6|495.5|499.51|495.41|15
1636944310000|2021-11-15 02:45:10|499.53|495.43|499.52|495.42|499.53|495.43|499.4|495.3|12
1636944320000|2021-11-15 02:45:20|499.54|495.44|499.52|495.42|499.54|495.44|499.52|495.42|2
1636944330000|2021-11-15 02:45:30|499.54|495.44|499.57|495.47|499.57|495.47|499.52|495.42|3
1636944340000|2021-11-15 02:45:40|499.53|495.43|499.48|495.38|499.53|495.43|499.4|495.3|9
1636944350000|2021-11-15 02:45:50|499.4|495.3|499.41|495.31|499.44|495.34|499.4|495.3|4
1636944360000|2021-11-15 02:46:00|499.5|495.4|499.46|495.36|499.52|495.42|499.46|495.36|9
1636944370000|2021-11-15 02:46:10|499.43|495.33|499.1|495|499.43|495.33|499.09|494.99|18
1636944380000|2021-11-15 02:46:20|499.13|495.03|499.05|494.95|499.13|495.03|499.05|494.95|4
1636944390000|2021-11-15 02:46:30|499.04|494.94|499.02|494.92|499.04|494.94|499.02|494.92|2
1636944400000|2021-11-15 02:46:40|499.04|494.94|499.04|494.94|499.04|494.94|499.04|494.94|1
1636944410000|2021-11-15 02:46:50|499.05|494.95|499.04|494.94|499.05|494.95|499.02|494.92|6
1636944420000|2021-11-15 02:47:00|499.03|494.93|499.04|494.94|499.06|494.96|499.03|494.93|5
1636944430000|2021-11-15 02:47:10|499.06|494.96|499.22|495.12|499.22|495.12|499.03|494.93|6
1636944440000|2021-11-15 02:47:20|499.18|495.08|499.24|495.14|499.27|495.17|499.18|495.08|8
1636944450000|2021-11-15 02:47:30|499.26|495.16|499.17|495.07|499.26|495.16|499.12|495.02|16
1636944460000|2021-11-15 02:47:40|499.14|495.04|499.11|495.01|499.14|495.04|499.1|495|8
1636944470000|2021-11-15 02:47:50|499.12|495.02|499.12|495.02|499.12|495.02|499.12|495.02|1
1636944480000|2021-11-15 02:48:00|499.1|495|499.11|495.01|499.11|495.01|499.08|494.98|7
1636944490000|2021-11-15 02:48:10|499.08|494.98|498.83|494.73|499.08|494.98|498.83|494.73|9
1636944500000|2021-11-15 02:48:20|498.82|494.72|498.85|494.75|498.85|494.75|498.78|494.68|7
1636944510000|2021-11-15 02:48:30|498.78|494.68|498.75|494.65|498.8|494.7|498.75|494.65|3
1636944520000|2021-11-15 02:48:40|498.74|494.64|498.7|494.6|498.75|494.65|498.7|494.6|7
1636944530000|2021-11-15 02:48:50|498.69|494.59|498.74|494.64|498.75|494.65|498.69|494.59|7
1636944540000|2021-11-15 02:49:00|498.75|494.65|498.73|494.63|498.75|494.65|498.73|494.63|2
1636944550000|2021-11-15 02:49:10|498.71|494.61|498.71|494.61|498.73|494.63|498.61|494.51|11
1636944560000|2021-11-15 02:49:20|498.7|494.6|498.65|494.55|498.71|494.61|498.65|494.55|8
1636944570000|2021-11-15 02:49:30|498.66|494.56|498.58|494.48|498.68|494.58|498.53|494.43|8
1636944580000|2021-11-15 02:49:40|498.56|494.46|498.52|494.42|498.57|494.47|498.52|494.42|8
1636944590000|2021-11-15 02:49:50|498.53|494.43|498.54|494.44|498.59|494.49|498.53|494.43|9
1636944600000|2021-11-15 02:50:00|498.55|494.45|498.55|494.45|498.57|494.47|498.54|494.44|7
1636944610000|2021-11-15 02:50:10|498.57|494.47|498.55|494.45|498.58|494.48|498.55|494.45|3
1636944630000|2021-11-15 02:50:30|498.6|494.5|498.56|494.46|498.63|494.53|498.53|494.43|14
1636944640000|2021-11-15 02:50:40|498.58|494.48|498.6|494.5|498.6|494.5|498.53|494.43|9
1636944650000|2021-11-15 02:50:50|498.62|494.52|498.59|494.49|498.62|494.52|498.58|494.48|4
1636944660000|2021-11-15 02:51:00|498.58|494.48|498.58|494.48|498.59|494.49|498.56|494.46|5
1636944670000|2021-11-15 02:51:10|498.59|494.49|498.59|494.49|498.6|494.5|498.58|494.48|5
1636944680000|2021-11-15 02:51:20|498.57|494.47|498.57|494.47|498.59|494.49|498.57|494.47|3
1636944690000|2021-11-15 02:51:30|498.59|494.49|498.6|494.5|498.6|494.5|498.58|494.48|4
1636944700000|2021-11-15 02:51:40|498.58|494.48|498.66|494.56|498.71|494.61|498.58|494.48|10
1636944710000|2021-11-15 02:51:50|498.68|494.58|498.71|494.61|498.71|494.61|498.66|494.56|11
1636944720000|2021-11-15 02:52:00|498.73|494.63|498.75|494.65|498.76|494.66|498.72|494.62|8
1636944730000|2021-11-15 02:52:10|498.73|494.63|498.73|494.63|498.73|494.63|498.73|494.63|1
1636944740000|2021-11-15 02:52:20|498.78|494.68|498.88|494.78|498.88|494.78|498.73|494.63|12
1636944750000|2021-11-15 02:52:30|498.93|494.83|498.91|494.81|499.01|494.91|498.9|494.8|13
1636944760000|2021-11-15 02:52:40|498.96|494.86|498.96|494.86|498.96|494.86|498.91|494.81|3
1636944770000|2021-11-15 02:52:50|498.97|494.87|499.03|494.93|499.05|494.95|498.97|494.87|8
1636944780000|2021-11-15 02:53:00|499.05|494.95|498.91|494.81|499.09|494.99|498.91|494.81|9
1636944790000|2021-11-15 02:53:10|498.88|494.78|498.65|494.55|498.88|494.78|498.65|494.55|24
1636944800000|2021-11-15 02:53:20|498.66|494.56|498.74|494.64|498.75|494.65|498.59|494.49|16
1636944810000|2021-11-15 02:53:30|498.71|494.61|498.69|494.59|498.85|494.75|498.69|494.59|19
1636944820000|2021-11-15 02:53:40|498.7|494.6|498.61|494.51|498.7|494.6|498.59|494.49|17
1636944830000|2021-11-15 02:53:50|498.59|494.49|498.83|494.73|498.83|494.73|498.59|494.49|26
1636944840000|2021-11-15 02:54:00|498.84|494.74|498.79|494.69|498.84|494.74|498.76|494.66|9
1636944850000|2021-11-15 02:54:10|498.78|494.68|498.58|494.48|498.78|494.68|498.56|494.46|11
1636944860000|2021-11-15 02:54:20|498.59|494.49|498.59|494.49|498.6|494.5|498.59|494.49|3
1636944870000|2021-11-15 02:54:30|498.61|494.51|498.7|494.6|498.75|494.65|498.61|494.51|11
1636944880000|2021-11-15 02:54:40|498.71|494.61|498.69|494.59|498.71|494.61|498.69|494.59|7
1636944890000|2021-11-15 02:54:50|498.71|494.61|498.71|494.61|498.71|494.61|498.71|494.61|1
1636944900000|2021-11-15 02:55:00|498.73|494.63|498.72|494.62|498.73|494.63|498.71|494.61|5
1636944910000|2021-11-15 02:55:10|498.71|494.61|498.85|494.75|498.85|494.75|498.65|494.55|15
1636944920000|2021-11-15 02:55:20|498.86|494.76|498.7|494.6|498.86|494.76|498.7|494.6|11
1636944930000|2021-11-15 02:55:30|498.71|494.61|498.68|494.58|498.72|494.62|498.68|494.58|8
1636944940000|2021-11-15 02:55:40|498.67|494.57|498.62|494.52|498.67|494.57|498.52|494.42|14
1636944950000|2021-11-15 02:55:50|498.64|494.54|498.64|494.54|498.64|494.54|498.64|494.54|1
1636944960000|2021-11-15 02:56:00|498.63|494.53|498.7|494.6|498.7|494.6|498.63|494.53|10
1636944970000|2021-11-15 02:56:10|498.69|494.59|498.79|494.69|498.8|494.7|498.69|494.59|9
1636944980000|2021-11-15 02:56:20|498.8|494.7|498.77|494.67|498.8|494.7|498.75|494.65|6
1636944990000|2021-11-15 02:56:30|498.76|494.66|498.74|494.64|498.77|494.67|498.74|494.64|11
1636945000000|2021-11-15 02:56:40|498.77|494.67|498.77|494.67|498.79|494.69|498.7|494.6|11
1636945010000|2021-11-15 02:56:50|498.76|494.66|498.76|494.66|498.76|494.66|498.76|494.66|1
1636945020000|2021-11-15 02:57:00|498.77|494.67|498.73|494.63|498.77|494.67|498.73|494.63|5
1636945030000|2021-11-15 02:57:10|498.74|494.64|498.67|494.57|498.74|494.64|498.67|494.57|5
1636945040000|2021-11-15 02:57:20|498.69|494.59|498.54|494.44|498.7|494.6|498.51|494.41|15
1636945050000|2021-11-15 02:57:30|498.55|494.45|498.54|494.44|498.58|494.48|498.54|494.44|4
1636945060000|2021-11-15 02:57:40|498.53|494.43|498.53|494.43|498.53|494.43|498.51|494.41|3
1636945070000|2021-11-15 02:57:50|498.56|494.46|498.61|494.51|498.61|494.51|498.54|494.44|5
1636945080000|2021-11-15 02:58:00|498.53|494.43|498.61|494.51|498.66|494.56|498.53|494.43|14
1636945090000|2021-11-15 02:58:10|498.66|494.56|498.48|494.38|498.66|494.56|498.48|494.38|20
1636945100000|2021-11-15 02:58:20|498.47|494.37|498.6|494.5|498.62|494.52|498.46|494.36|14
1636945110000|2021-11-15 02:58:30|498.63|494.53|498.57|494.47|498.63|494.53|498.57|494.47|3
1636945120000|2021-11-15 02:58:40|498.58|494.48|498.64|494.54|498.64|494.54|498.58|494.48|11
1636945130000|2021-11-15 02:58:50|498.63|494.53|498.56|494.46|498.64|494.54|498.56|494.46|9
1636945140000|2021-11-15 02:59:00|498.57|494.47|498.55|494.45|498.6|494.5|498.55|494.45|9
1636945150000|2021-11-15 02:59:10|498.54|494.44|498.5|494.4|498.56|494.46|498.48|494.38|11
1636945160000|2021-11-15 02:59:20|498.48|494.38|498.33|494.23|498.48|494.38|498.19|494.09|20
1636945170000|2021-11-15 02:59:30|498.43|494.33|498.4|494.3|498.48|494.38|498.4|494.3|12
1636945180000|2021-11-15 02:59:40|498.42|494.32|498.42|494.32|498.43|494.33|498.4|494.3|6
1636945190000|2021-11-15 02:59:50|498.4|494.3|498.35|494.25|498.43|494.33|498.35|494.25|8
1636945200000|2021-11-15 03:00:00|498.34|494.24|498.27|494.17|498.35|494.25|498.27|494.17|7
1636945210000|2021-11-15 03:00:10|498.28|494.18|498.24|494.14|498.28|494.18|498.24|494.14|7
1636945220000|2021-11-15 03:00:20|498.28|494.18|498.42|494.32|498.43|494.33|498.28|494.18|8
1636945230000|2021-11-15 03:00:30|498.43|494.33|498.47|494.37|498.47|494.37|498.43|494.33|5
1636945240000|2021-11-15 03:00:40|498.44|494.34|498.6|494.5|498.6|494.5|498.44|494.34|7
1636945250000|2021-11-15 03:00:50|498.59|494.49|498.7|494.6|498.7|494.6|498.59|494.49|15
1636945260000|2021-11-15 03:01:00|498.71|494.61|498.7|494.6|498.74|494.64|498.7|494.6|7
1636945270000|2021-11-15 03:01:10|498.66|494.56|498.63|494.53|498.69|494.59|498.61|494.51|13
1636945280000|2021-11-15 03:01:20|498.61|494.51|498.61|494.51|498.63|494.53|498.61|494.51|5
1636945290000|2021-11-15 03:01:30|498.59|494.49|498.57|494.47|498.6|494.5|498.56|494.46|8
1636945300000|2021-11-15 03:01:40|498.58|494.48|498.56|494.46|498.59|494.49|498.55|494.45|10
1636945310000|2021-11-15 03:01:50|498.57|494.47|498.46|494.36|498.57|494.47|498.46|494.36|9
1636945320000|2021-11-15 03:02:00|498.45|494.35|498.3|494.2|498.45|494.35|498.3|494.2|17
1636945330000|2021-11-15 03:02:10|498.32|494.22|498.31|494.21|498.33|494.23|498.3|494.2|12
1636945340000|2021-11-15 03:02:20|498.32|494.22|498.47|494.37|498.47|494.37|498.3|494.2|15
1636945350000|2021-11-15 03:02:30|498.48|494.38|498.48|494.38|498.48|494.38|498.47|494.37|3
1636945360000|2021-11-15 03:02:40|498.46|494.36|498.42|494.32|498.46|494.36|498.38|494.28|11
1636945370000|2021-11-15 03:02:50|498.41|494.31|498.46|494.36|498.47|494.37|498.41|494.31|11
1636945380000|2021-11-15 03:03:00|498.47|494.37|498.5|494.4|498.52|494.42|498.46|494.36|7
1636945390000|2021-11-15 03:03:10|498.51|494.41|498.56|494.46|498.57|494.47|498.5|494.4|8
1636945400000|2021-11-15 03:03:20|498.57|494.47|498.83|494.73|498.84|494.74|498.56|494.46|20
1636945410000|2021-11-15 03:03:30|498.82|494.72|498.86|494.76|498.87|494.77|498.82|494.72|14
1636945420000|2021-11-15 03:03:40|498.87|494.77|498.79|494.69|498.87|494.77|498.75|494.65|9
1636945430000|2021-11-15 03:03:50|498.78|494.68|498.77|494.67|498.83|494.73|498.74|494.64|16
1636945440000|2021-11-15 03:04:00|498.78|494.68|498.76|494.66|498.78|494.68|498.75|494.65|4
1636945450000|2021-11-15 03:04:10|498.72|494.62|498.78|494.68|498.79|494.69|498.71|494.61|15
1636945460000|2021-11-15 03:04:20|498.75|494.65|498.73|494.63|498.79|494.69|498.73|494.63|11
1636945470000|2021-11-15 03:04:30|498.7|494.6|498.65|494.55|498.7|494.6|498.61|494.51|14
1636945480000|2021-11-15 03:04:40|498.61|494.51|498.62|494.52|498.64|494.54|498.61|494.51|10
1636945490000|2021-11-15 03:04:50|498.63|494.53|498.63|494.53|498.67|494.57|498.62|494.52|10
1636945500000|2021-11-15 03:05:00|498.64|494.54|498.67|494.57|498.67|494.57|498.57|494.47|22
1636945510000|2021-11-15 03:05:10|498.63|494.53|498.61|494.51|498.65|494.55|498.61|494.51|10
1636945520000|2021-11-15 03:05:20|498.62|494.52|498.63|494.53|498.64|494.54|498.62|494.52|3
1636945530000|2021-11-15 03:05:30|498.62|494.52|498.64|494.54|498.65|494.55|498.61|494.51|7
1636945540000|2021-11-15 03:05:40|498.63|494.53|498.52|494.42|498.63|494.53|498.51|494.41|12
1636945550000|2021-11-15 03:05:50|498.42|494.32|498.37|494.27|498.48|494.38|498.35|494.25|16
1636945560000|2021-11-15 03:06:00|498.38|494.28|498.36|494.26|498.52|494.42|498.33|494.23|16
1636945570000|2021-11-15 03:06:10|498.37|494.27|498.37|494.27|498.37|494.27|498.36|494.26|3
1636945580000|2021-11-15 03:06:20|498.36|494.26|498.35|494.25|498.37|494.27|498.35|494.25|9
1636945590000|2021-11-15 03:06:30|498.36|494.26|498.35|494.25|498.36|494.26|498.35|494.25|4
1636945600000|2021-11-15 03:06:40|498.34|494.24|498.42|494.32|498.43|494.33|498.34|494.24|8
1636945610000|2021-11-15 03:06:50|498.41|494.31|498.4|494.3|498.43|494.33|498.4|494.3|4
1636945620000|2021-11-15 03:07:00|498.42|494.32|498.4|494.3|498.42|494.32|498.39|494.29|4
1636945630000|2021-11-15 03:07:10|498.35|494.25|498.38|494.28|498.38|494.28|498.35|494.25|12
1636945640000|2021-11-15 03:07:20|498.36|494.26|498.34|494.24|498.38|494.28|498.32|494.22|14
1636945650000|2021-11-15 03:07:30|498.36|494.26|498.35|494.25|498.39|494.29|498.35|494.25|13
1636945660000|2021-11-15 03:07:40|498.36|494.26|498.37|494.27|498.37|494.27|498.31|494.21|17
1636945670000|2021-11-15 03:07:50|498.3|494.2|498.33|494.23|498.35|494.25|498.3|494.2|6
1636945680000|2021-11-15 03:08:00|498.31|494.21|498.3|494.2|498.31|494.21|498.3|494.2|6
1636945690000|2021-11-15 03:08:10|498.31|494.21|498.3|494.2|498.31|494.21|498.3|494.2|2
1636945700000|2021-11-15 03:08:20|498.28|494.18|498.32|494.22|498.33|494.23|498.28|494.18|5
1636945710000|2021-11-15 03:08:30|498.31|494.21|498.33|494.23|498.35|494.25|498.31|494.21|15
1636945720000|2021-11-15 03:08:40|498.3|494.2|498.32|494.22|498.35|494.25|498.3|494.2|13
1636945730000|2021-11-15 03:08:50|498.33|494.23|498.29|494.19|498.33|494.23|498.28|494.18|9
1636945740000|2021-11-15 03:09:00|498.28|494.18|498.2|494.1|498.28|494.18|498.16|494.06|8
1636945750000|2021-11-15 03:09:10|498.21|494.11|498.17|494.07|498.21|494.11|498.16|494.06|8
1636945760000|2021-11-15 03:09:20|498.09|493.99|498.06|493.96|498.17|494.07|498.04|493.94|5
1636945770000|2021-11-15 03:09:30|498.04|493.94|498.05|493.95|498.12|494.02|498.04|493.94|15
1636945780000|2021-11-15 03:09:40|498.06|493.96|498.05|493.95|498.07|493.97|498.05|493.95|14
1636945790000|2021-11-15 03:09:50|498.06|493.96|498.07|493.97|498.1|494|498.05|493.95|16
1636945800000|2021-11-15 03:10:00|498.08|493.98|498.07|493.97|498.08|493.98|498.07|493.97|14
1636945810000|2021-11-15 03:10:10|498.08|493.98|498.37|494.27|498.37|494.27|498.07|493.97|13
1636945820000|2021-11-15 03:10:20|498.34|494.24|498.36|494.26|498.36|494.26|498.3|494.2|9
1636945830000|2021-11-15 03:10:30|498.35|494.25|498.33|494.23|498.36|494.26|498.33|494.23|5
1636945840000|2021-11-15 03:10:40|498.32|494.22|498.35|494.25|498.35|494.25|498.32|494.22|12
1636945850000|2021-11-15 03:10:50|498.34|494.24|498.36|494.26|498.38|494.28|498.33|494.23|7
1636945860000|2021-11-15 03:11:00|498.37|494.27|498.5|494.4|498.5|494.4|498.34|494.24|15
1636945870000|2021-11-15 03:11:10|498.55|494.45|498.56|494.46|498.57|494.47|498.54|494.44|10
1636945880000|2021-11-15 03:11:20|498.58|494.48|498.56|494.46|498.59|494.49|498.56|494.46|10
1636945890000|2021-11-15 03:11:30|498.57|494.47|498.56|494.46|498.59|494.49|498.53|494.43|15
1636945900000|2021-11-15 03:11:40|498.53|494.43|498.6|494.5|498.61|494.51|498.53|494.43|11
1636945910000|2021-11-15 03:11:50|498.62|494.52|498.69|494.59|498.69|494.59|498.6|494.5|12
1636945920000|2021-11-15 03:12:00|498.75|494.65|499.01|494.91|499.01|494.91|498.72|494.62|19
1636945930000|2021-11-15 03:12:10|499.02|494.92|498.91|494.81|499.05|494.95|498.9|494.8|18
1636945940000|2021-11-15 03:12:20|498.9|494.8|498.8|494.7|498.91|494.81|498.8|494.7|9
1636945950000|2021-11-15 03:12:30|498.81|494.71|498.73|494.63|498.89|494.79|498.73|494.63|8
1636945960000|2021-11-15 03:12:40|498.74|494.64|498.83|494.73|498.83|494.73|498.74|494.64|8
1636945970000|2021-11-15 03:12:50|498.81|494.71|498.79|494.69|498.82|494.72|498.79|494.69|3
1636945980000|2021-11-15 03:13:00|498.8|494.7|498.8|494.7|498.8|494.7|498.79|494.69|3
1636945990000|2021-11-15 03:13:10|498.78|494.68|498.73|494.63|498.82|494.72|498.73|494.63|17
1636946000000|2021-11-15 03:13:20|498.71|494.61|498.6|494.5|498.73|494.63|498.59|494.49|17
1636946010000|2021-11-15 03:13:30|498.54|494.44|498.66|494.56|498.7|494.6|498.5|494.4|11
1636946020000|2021-11-15 03:13:40|498.67|494.57|498.86|494.76|498.87|494.77|498.65|494.55|22
1636946030000|2021-11-15 03:13:50|498.87|494.77|499.05|494.95|499.12|495.02|498.86|494.76|17
1636946040000|2021-11-15 03:14:00|499.1|495|499.04|494.94|499.11|495.01|498.99|494.89|20
1636946050000|2021-11-15 03:14:10|499.01|494.91|498.86|494.76|499.02|494.92|498.8|494.7|20
1636946060000|2021-11-15 03:14:20|498.85|494.75|498.76|494.66|498.85|494.75|498.74|494.64|13
1636946070000|2021-11-15 03:14:30|498.75|494.65|498.76|494.66|498.78|494.68|498.75|494.65|8
1636946080000|2021-11-15 03:14:40|498.75|494.65|498.75|494.65|498.76|494.66|498.74|494.64|4
1636946090000|2021-11-15 03:14:50|498.77|494.67|498.78|494.68|498.82|494.72|498.73|494.63|14
1636946100000|2021-11-15 03:15:00|498.77|494.67|498.79|494.69|498.79|494.69|498.75|494.65|15
1636946110000|2021-11-15 03:15:10|498.78|494.68|498.78|494.68|498.79|494.69|498.76|494.66|7
1636946120000|2021-11-15 03:15:20|498.79|494.69|498.73|494.63|498.79|494.69|498.72|494.62|8
1636946130000|2021-11-15 03:15:30|498.72|494.62|498.72|494.62|498.74|494.64|498.7|494.6|10
1636946140000|2021-11-15 03:15:40|498.71|494.61|498.61|494.51|498.72|494.62|498.57|494.47|22
1636946150000|2021-11-15 03:15:50|498.63|494.53|498.6|494.5|498.63|494.53|498.58|494.48|4
1636946160000|2021-11-15 03:16:00|498.61|494.51|498.54|494.44|498.64|494.54|498.53|494.43|21
1636946170000|2021-11-15 03:16:10|498.53|494.43|498.49|494.39|498.55|494.45|498.48|494.38|13
1636946180000|2021-11-15 03:16:20|498.5|494.4|498.49|494.39|498.5|494.4|498.48|494.38|4
1636946190000|2021-11-15 03:16:30|498.51|494.41|498.51|494.41|498.52|494.42|498.49|494.39|6
1636946200000|2021-11-15 03:16:40|498.5|494.4|498.37|494.27|498.5|494.4|498.37|494.27|20
1636946210000|2021-11-15 03:16:50|498.36|494.26|498.28|494.18|498.37|494.27|498.28|494.18|16
1636946220000|2021-11-15 03:17:00|498.29|494.19|498.22|494.12|498.29|494.19|498.2|494.1|8
1636946230000|2021-11-15 03:17:10|498.21|494.11|498.22|494.12|498.22|494.12|498.21|494.11|8
1636946240000|2021-11-15 03:17:20|498.23|494.13|498.17|494.07|498.23|494.13|498.17|494.07|5
1636946250000|2021-11-15 03:17:30|498.18|494.08|497.99|493.89|498.18|494.08|497.99|493.89|13
1636946260000|2021-11-15 03:17:40|497.98|493.88|497.95|493.85|498.02|493.92|497.88|493.78|15
1636946270000|2021-11-15 03:17:50|497.98|493.88|497.97|493.87|498.05|493.95|497.97|493.87|14
1636946280000|2021-11-15 03:18:00|498|493.9|497.94|493.84|498.02|493.92|497.93|493.83|16
1636946290000|2021-11-15 03:18:10|497.93|493.83|497.84|493.74|497.94|493.84|497.83|493.73|15
1636946300000|2021-11-15 03:18:20|497.83|493.73|497.96|493.86|497.96|493.86|497.83|493.73|19
1636946310000|2021-11-15 03:18:30|497.93|493.83|497.77|493.67|497.95|493.85|497.77|493.67|17
1636946320000|2021-11-15 03:18:40|497.78|493.68|497.78|493.68|497.79|493.69|497.7|493.6|18
1636946330000|2021-11-15 03:18:50|497.76|493.66|497.7|493.6|497.76|493.66|497.7|493.6|16
1636946340000|2021-11-15 03:19:00|497.66|493.56|497.7|493.6|497.7|493.6|497.64|493.54|7
1636946350000|2021-11-15 03:19:10|497.71|493.61|497.73|493.63|497.77|493.67|497.69|493.59|11
1636946360000|2021-11-15 03:19:20|497.72|493.62|497.72|493.62|497.72|493.62|497.64|493.54|11
1636946370000|2021-11-15 03:19:30|497.71|493.61|497.68|493.58|497.71|493.61|497.66|493.56|6
1636946380000|2021-11-15 03:19:40|497.69|493.59|497.64|493.54|497.69|493.59|497.64|493.54|12
1636946390000|2021-11-15 03:19:50|497.62|493.52|497.67|493.57|497.67|493.57|497.61|493.51|9
1636946400000|2021-11-15 03:20:00|497.68|493.58|497.66|493.56|497.68|493.58|497.64|493.54|10
1636946410000|2021-11-15 03:20:10|497.65|493.55|497.78|493.68|497.78|493.68|497.65|493.55|14
1636946420000|2021-11-15 03:20:20|497.79|493.69|497.64|493.54|497.79|493.69|497.6|493.5|13
1636946430000|2021-11-15 03:20:30|497.65|493.55|497.67|493.57|497.67|493.57|497.63|493.53|6
1636946440000|2021-11-15 03:20:40|497.66|493.56|497.71|493.61|497.73|493.63|497.66|493.56|17
1636946450000|2021-11-15 03:20:50|497.7|493.6|497.7|493.6|497.71|493.61|497.69|493.59|7
1636946460000|2021-11-15 03:21:00|497.71|493.61|497.62|493.52|497.76|493.66|497.59|493.49|19
1636946470000|2021-11-15 03:21:10|497.65|493.55|497.59|493.49|497.65|493.55|497.59|493.49|7
1636946480000|2021-11-15 03:21:20|497.6|493.5|497.53|493.43|497.65|493.55|497.53|493.43|6
1636946490000|2021-11-15 03:21:30|497.54|493.44|497.54|493.44|497.58|493.48|497.54|493.44|17
1636946500000|2021-11-15 03:21:40|497.55|493.45|497.57|493.47|497.62|493.52|497.52|493.42|15
1636946510000|2021-11-15 03:21:50|497.58|493.48|497.55|493.45|497.61|493.51|497.53|493.43|13
1636946520000|2021-11-15 03:22:00|497.54|493.44|497.54|493.44|497.55|493.45|497.53|493.43|10
1636946530000|2021-11-15 03:22:10|497.53|493.43|497.53|493.43|497.57|493.47|497.53|493.43|6
1636946540000|2021-11-15 03:22:20|497.56|493.46|497.46|493.36|497.56|493.46|497.43|493.33|13
1636946550000|2021-11-15 03:22:30|497.44|493.34|497.41|493.31|497.46|493.36|497.41|493.31|3
1636946560000|2021-11-15 03:22:40|497.43|493.33|497.41|493.31|497.43|493.33|497.41|493.31|4
1636946570000|2021-11-15 03:22:50|497.4|493.3|497.38|493.28|497.4|493.3|497.38|493.28|6
1636946580000|2021-11-15 03:23:00|497.4|493.3|497.4|493.3|497.42|493.32|497.4|493.3|5
1636946590000|2021-11-15 03:23:10|497.41|493.31|497.39|493.29|497.42|493.32|497.39|493.29|9
1636946600000|2021-11-15 03:23:20|497.37|493.27|497.43|493.33|497.43|493.33|497.36|493.26|9
1636946610000|2021-11-15 03:23:30|497.42|493.32|497.35|493.25|497.42|493.32|497.35|493.25|6
1636946620000|2021-11-15 03:23:40|497.36|493.26|497.27|493.17|497.37|493.27|497.27|493.17|15
1636946630000|2021-11-15 03:23:50|497.28|493.18|497.24|493.14|497.28|493.18|497.24|493.14|6
1636946640000|2021-11-15 03:24:00|497.26|493.16|497.24|493.14|497.26|493.16|497.24|493.14|3
1636946650000|2021-11-15 03:24:10|497.25|493.15|497.22|493.12|497.29|493.19|497.22|493.12|7
1636946660000|2021-11-15 03:24:20|497.23|493.13|497.25|493.15|497.25|493.15|497.22|493.12|6
1636946670000|2021-11-15 03:24:30|497.24|493.14|497.35|493.25|497.35|493.25|497.18|493.08|22
1636946680000|2021-11-15 03:24:40|497.38|493.28|497.54|493.44|497.54|493.44|497.37|493.27|18
1636946690000|2021-11-15 03:24:50|497.58|493.48|497.57|493.47|497.7|493.6|497.57|493.47|16
1636946700000|2021-11-15 03:25:00|497.65|493.55|497.5|493.4|497.66|493.56|497.5|493.4|15
1636946710000|2021-11-15 03:25:10|497.49|493.39|497.47|493.37|497.51|493.41|497.46|493.36|13
1636946720000|2021-11-15 03:25:20|497.46|493.36|497.45|493.35|497.47|493.37|497.43|493.33|12
1636946730000|2021-11-15 03:25:30|497.47|493.37|497.48|493.38|497.48|493.38|497.44|493.34|9
1636946740000|2021-11-15 03:25:40|497.46|493.36|497.45|493.35|497.47|493.37|497.44|493.34|13
1636946750000|2021-11-15 03:25:50|497.46|493.36|497.44|493.34|497.5|493.4|497.43|493.33|10
1636946760000|2021-11-15 03:26:00|497.43|493.33|497.42|493.32|497.44|493.34|497.42|493.32|5
1636946770000|2021-11-15 03:26:10|497.46|493.36|497.53|493.43|497.53|493.43|497.42|493.32|6
1636946780000|2021-11-15 03:26:20|497.51|493.41|497.5|493.4|497.53|493.43|497.45|493.35|11
1636946790000|2021-11-15 03:26:30|497.47|493.37|497.46|493.36|497.5|493.4|497.45|493.35|7
1636946800000|2021-11-15 03:26:40|497.44|493.34|497.58|493.48|497.6|493.5|497.43|493.33|17
1636946810000|2021-11-15 03:26:50|497.6|493.5|497.82|493.72|497.82|493.72|497.6|493.5|20
1636946820000|2021-11-15 03:27:00|497.77|493.67|497.78|493.68|497.78|493.68|497.76|493.66|7
1636946830000|2021-11-15 03:27:10|497.79|493.69|497.75|493.65|497.79|493.69|497.74|493.64|11
1636946840000|2021-11-15 03:27:20|497.74|493.64|497.74|493.64|497.76|493.66|497.74|493.64|9
1636946850000|2021-11-15 03:27:30|497.75|493.65|497.72|493.62|497.76|493.66|497.67|493.57|16
1636946860000|2021-11-15 03:27:40|497.7|493.6|497.68|493.58|497.72|493.62|497.68|493.58|12
1636946870000|2021-11-15 03:27:50|497.67|493.57|497.66|493.56|497.73|493.63|497.66|493.56|17
1636946880000|2021-11-15 03:28:00|497.62|493.52|497.49|493.39|497.62|493.52|497.45|493.35|14
1636946890000|2021-11-15 03:28:10|497.45|493.35|497.42|493.32|497.45|493.35|497.42|493.32|3
1636946900000|2021-11-15 03:28:20|497.44|493.34|497.44|493.34|497.44|493.34|497.42|493.32|5
1636946910000|2021-11-15 03:28:30|497.43|493.33|497.27|493.17|497.43|493.33|497.25|493.15|20
1636946940000|2021-11-15 03:29:00|497.31|493.21|497.59|493.49|497.64|493.54|497.31|493.21|22
1636946950000|2021-11-15 03:29:10|497.63|493.53|497.62|493.52|497.67|493.57|497.59|493.49|10
1636946960000|2021-11-15 03:29:20|497.65|493.55|497.63|493.53|497.69|493.59|497.6|493.5|15
1636946970000|2021-11-15 03:29:30|497.67|493.57|497.67|493.57|497.67|493.57|497.6|493.5|16
1636946980000|2021-11-15 03:29:40|497.66|493.56|497.65|493.55|497.66|493.56|497.65|493.55|2
1636946990000|2021-11-15 03:29:50|497.64|493.54|497.52|493.42|497.66|493.56|497.52|493.42|13
1636947000000|2021-11-15 03:30:00|497.49|493.39|497.65|493.55|497.65|493.55|497.41|493.31|10
1636947010000|2021-11-15 03:30:10|497.66|493.56|497.66|493.56|497.68|493.58|497.65|493.55|13
1636947020000|2021-11-15 03:30:20|497.73|493.63|497.95|493.85|498.02|493.92|497.73|493.63|22
1636947030000|2021-11-15 03:30:30|497.94|493.84|497.96|493.86|498.02|493.92|497.94|493.84|14
1636947040000|2021-11-15 03:30:40|497.98|493.88|498|493.9|498.01|493.91|497.96|493.86|6
1636947050000|2021-11-15 03:30:50|497.96|493.86|497.93|493.83|497.96|493.86|497.91|493.81|17
1636947060000|2021-11-15 03:31:00|497.89|493.79|497.95|493.85|497.95|493.85|497.86|493.76|9
1636947070000|2021-11-15 03:31:10|497.94|493.84|497.93|493.83|497.94|493.84|497.93|493.83|2
1636947080000|2021-11-15 03:31:20|497.85|493.75|497.85|493.75|497.85|493.75|497.85|493.75|1
1636947090000|2021-11-15 03:31:30|497.84|493.74|497.89|493.79|497.89|493.79|497.83|493.73|15
1636947100000|2021-11-15 03:31:40|497.88|493.78|497.86|493.76|497.89|493.79|497.86|493.76|11
1636947110000|2021-11-15 03:31:50|497.85|493.75|497.83|493.73|497.86|493.76|497.83|493.73|16
1636947120000|2021-11-15 03:32:00|497.86|493.76|497.86|493.76|497.86|493.76|497.83|493.73|10
1636947130000|2021-11-15 03:32:10|497.9|493.8|497.84|493.74|497.9|493.8|497.83|493.73|6
1636947140000|2021-11-15 03:32:20|497.83|493.73|497.83|493.73|497.83|493.73|497.82|493.72|3
1636947150000|2021-11-15 03:32:30|497.82|493.72|497.87|493.77|497.88|493.78|497.82|493.72|9
1636947160000|2021-11-15 03:32:40|497.86|493.76|497.85|493.75|497.87|493.77|497.85|493.75|6
1636947170000|2021-11-15 03:32:50|497.84|493.74|497.85|493.75|497.87|493.77|497.84|493.74|10
1636947180000|2021-11-15 03:33:00|497.84|493.74|497.84|493.74|497.87|493.77|497.84|493.74|12
1636947190000|2021-11-15 03:33:10|497.85|493.75|497.84|493.74|497.85|493.75|497.83|493.73|6
1636947200000|2021-11-15 03:33:20|497.83|493.73|498.12|494.02|498.12|494.02|497.83|493.73|12
1636947210000|2021-11-15 03:33:30|498.14|494.04|498.11|494.01|498.15|494.05|498.11|494.01|4
1636947220000|2021-11-15 03:33:40|498.12|494.02|498.22|494.12|498.22|494.12|498.11|494.01|9
1636947230000|2021-11-15 03:33:50|498.21|494.11|498.18|494.08|498.21|494.11|498.18|494.08|2
1636947240000|2021-11-15 03:34:00|498.19|494.09|498.23|494.13|498.23|494.13|498.18|494.08|6
1636947250000|2021-11-15 03:34:10|498.19|494.09|498.15|494.05|498.2|494.1|498.15|494.05|6
1636947260000|2021-11-15 03:34:20|498.14|494.04|498.06|493.96|498.14|494.04|498.04|493.94|14
1636947270000|2021-11-15 03:34:30|498.05|493.95|498.15|494.05|498.15|494.05|498.05|493.95|9
1636947280000|2021-11-15 03:34:40|498.17|494.07|498.21|494.11|498.21|494.11|498.17|494.07|4
1636947290000|2021-11-15 03:34:50|498.2|494.1|498.15|494.05|498.2|494.1|498.14|494.04|8
1636947300000|2021-11-15 03:35:00|498.11|494.01|498.15|494.05|498.15|494.05|498.11|494.01|4
1636947310000|2021-11-15 03:35:10|498.16|494.06|498.17|494.07|498.18|494.08|498.16|494.06|4
1636947320000|2021-11-15 03:35:20|498.18|494.08|498.17|494.07|498.19|494.09|498.17|494.07|8
1636947330000|2021-11-15 03:35:30|498.16|494.06|498.14|494.04|498.16|494.06|498.1|494|9
1636947340000|2021-11-15 03:35:40|498.1|494|498.11|494.01|498.14|494.04|498.1|494|6
1636947350000|2021-11-15 03:35:50|498.1|494|498.12|494.02|498.2|494.1|498.1|494|10
1636947360000|2021-11-15 03:36:00|498.15|494.05|498.34|494.24|498.44|494.34|498.15|494.05|20
1636947370000|2021-11-15 03:36:10|498.31|494.21|498.15|494.05|498.31|494.21|498.14|494.04|24
1636947380000|2021-11-15 03:36:20|498.16|494.06|498.2|494.1|498.26|494.16|498.15|494.05|18
1636947390000|2021-11-15 03:36:30|498.21|494.11|498.16|494.06|498.21|494.11|498.16|494.06|17
1636947400000|2021-11-15 03:36:40|498.14|494.04|498.18|494.08|498.25|494.15|498.14|494.04|20
1636947410000|2021-11-15 03:36:50|498.17|494.07|498.17|494.07|498.24|494.14|498.15|494.05|17
1636947420000|2021-11-15 03:37:00|498.18|494.08|497.87|493.77|498.18|494.08|497.86|493.76|15
1636947430000|2021-11-15 03:37:10|497.86|493.76|498.1|494|498.14|494.04|497.86|493.76|15
1636947440000|2021-11-15 03:37:20|498.12|494.02|498.09|493.99|498.15|494.05|498.07|493.97|9
1636947450000|2021-11-15 03:37:30|498.08|493.98|498.04|493.94|498.08|493.98|498.04|493.94|3
1636947460000|2021-11-15 03:37:40|498.05|493.95|498.05|493.95|498.05|493.95|498.02|493.92|5
1636947470000|2021-11-15 03:37:50|498.01|493.91|498.27|494.17|498.27|494.17|498.01|493.91|18
1636947480000|2021-11-15 03:38:00|498.26|494.16|498.16|494.06|498.27|494.17|498.16|494.06|8
1636947490000|2021-11-15 03:38:10|498.25|494.15|498.22|494.12|498.25|494.15|498.14|494.04|5
1636947500000|2021-11-15 03:38:20|498.23|494.13|498.18|494.08|498.24|494.14|498.16|494.06|10
1636947510000|2021-11-15 03:38:30|498.19|494.09|498.27|494.17|498.27|494.17|498.19|494.09|10
1636947520000|2021-11-15 03:38:40|498.28|494.18|498.31|494.21|498.32|494.22|498.25|494.15|12
1636947530000|2021-11-15 03:38:50|498.32|494.22|498.55|494.45|498.55|494.45|498.3|494.2|17
1636947540000|2021-11-15 03:39:00|498.57|494.47|498.83|494.73|498.83|494.73|498.57|494.47|21
1636947550000|2021-11-15 03:39:10|498.82|494.72|498.9|494.8|498.9|494.8|498.81|494.71|7
1636947560000|2021-11-15 03:39:20|498.87|494.77|498.81|494.71|498.87|494.77|498.81|494.71|9
1636947570000|2021-11-15 03:39:30|498.83|494.73|498.86|494.76|498.92|494.82|498.83|494.73|5
1636947580000|2021-11-15 03:39:40|498.93|494.83|499.03|494.93|499.04|494.94|498.86|494.76|13
1636947590000|2021-11-15 03:39:50|499.06|494.96|499.02|494.92|499.07|494.97|499.01|494.91|11
1636947600000|2021-11-15 03:40:00|499.03|494.93|499.39|495.29|499.41|495.31|499.02|494.92|15
1636947610000|2021-11-15 03:40:10|499.33|495.23|499.34|495.24|499.54|495.44|499.3|495.2|28
1636947620000|2021-11-15 03:40:20|499.32|495.22|499.11|495.01|499.38|495.28|499.11|495.01|23
1636947630000|2021-11-15 03:40:30|499.13|495.03|499.08|494.98|499.13|495.03|499.01|494.91|14
1636947640000|2021-11-15 03:40:40|499.05|494.95|499.08|494.98|499.08|494.98|499.05|494.95|5
1636947650000|2021-11-15 03:40:50|499.09|494.99|499.17|495.07|499.18|495.08|499.09|494.99|14
1636947660000|2021-11-15 03:41:00|499.18|495.08|499.17|495.07|499.19|495.09|499.17|495.07|6
1636947670000|2021-11-15 03:41:10|499.18|495.08|499.19|495.09|499.2|495.1|499.18|495.08|6
1636947680000|2021-11-15 03:41:20|499.2|495.1|499.2|495.1|499.2|495.1|499.2|495.1|1
1636947690000|2021-11-15 03:41:30|499.19|495.09|499.21|495.11|499.21|495.11|499.19|495.09|3
1636947700000|2021-11-15 03:41:40|499.17|495.07|499.15|495.05|499.19|495.09|499.15|495.05|13
1636947710000|2021-11-15 03:41:50|499.16|495.06|499.05|494.95|499.18|495.08|499.05|494.95|16
1636947720000|2021-11-15 03:42:00|499.07|494.97|499.1|495|499.1|495|499.07|494.97|6
1636947730000|2021-11-15 03:42:10|499.02|494.92|499.08|494.98|499.1|495|499.02|494.92|9
1636947740000|2021-11-15 03:42:20|499.09|494.99|499.11|495.01|499.13|495.03|499.09|494.99|6
1636947750000|2021-11-15 03:42:30|499.17|495.07|499.2|495.1|499.2|495.1|499.16|495.06|9
1636947760000|2021-11-15 03:42:40|499.19|495.09|499.34|495.24|499.34|495.24|499.19|495.09|16
1636947770000|2021-11-15 03:42:50|499.35|495.25|499.38|495.28|499.39|495.29|499.35|495.25|7
1636947780000|2021-11-15 03:43:00|499.39|495.29|499.4|495.3|499.4|495.3|499.39|495.29|2
1636947790000|2021-11-15 03:43:10|499.39|495.29|499.36|495.26|499.41|495.31|499.36|495.26|9
1636947800000|2021-11-15 03:43:20|499.37|495.27|499.37|495.27|499.39|495.29|499.32|495.22|8
1636947810000|2021-11-15 03:43:30|499.38|495.28|499.49|495.39|499.49|495.39|499.38|495.28|9
1636947820000|2021-11-15 03:43:40|499.51|495.41|499.61|495.51|499.61|495.51|499.51|495.41|10
1636947830000|2021-11-15 03:43:50|499.64|495.54|499.72|495.62|499.76|495.66|499.64|495.54|7
1636947840000|2021-11-15 03:44:00|499.82|495.72|499.72|495.62|499.82|495.72|499.72|495.62|5
1636947850000|2021-11-15 03:44:10|499.8|495.7|499.73|495.63|499.82|495.72|499.72|495.62|9
1636947860000|2021-11-15 03:44:20|499.8|495.7|499.73|495.63|499.8|495.7|499.66|495.56|5
1636947870000|2021-11-15 03:44:30|499.74|495.64|499.83|495.73|499.83|495.73|499.74|495.64|4
1636947880000|2021-11-15 03:44:40|499.84|495.74|499.85|495.75|499.85|495.75|499.83|495.73|3
1636947890000|2021-11-15 03:44:50|499.87|495.77|499.82|495.72|499.88|495.78|499.82|495.72|5
1636947900000|2021-11-15 03:45:00|499.77|495.67|499.78|495.68|499.79|495.69|499.76|495.66|12
1636947910000|2021-11-15 03:45:10|499.77|495.67|499.66|495.56|499.77|495.67|499.66|495.56|5
1636947920000|2021-11-15 03:45:20|499.69|495.59|499.69|495.59|499.72|495.62|499.69|495.59|4
1636947930000|2021-11-15 03:45:30|499.68|495.58|499.69|495.59|499.69|495.59|499.68|495.58|2
1636947940000|2021-11-15 03:45:40|499.67|495.57|499.67|495.57|499.67|495.57|499.67|495.57|1
1636947950000|2021-11-15 03:45:50|499.69|495.59|499.41|495.31|499.69|495.59|499.4|495.3|17
1636947960000|2021-11-15 03:46:00|499.39|495.29|499.38|495.28|499.39|495.29|499.38|495.28|2
1636947970000|2021-11-15 03:46:10|499.36|495.26|499.36|495.26|499.37|495.27|499.36|495.26|3
1636947980000|2021-11-15 03:46:20|499.37|495.27|499.37|495.27|499.37|495.27|499.37|495.27|1
1636947990000|2021-11-15 03:46:30|499.27|495.17|499.23|495.13|499.27|495.17|499.23|495.13|7
1636948000000|2021-11-15 03:46:40|499.25|495.15|499.3|495.2|499.32|495.22|499.2|495.1|16
1636948010000|2021-11-15 03:46:50|499.28|495.18|499.22|495.12|499.28|495.18|499.22|495.12|4
1636948020000|2021-11-15 03:47:00|499.24|495.14|499.23|495.13|499.26|495.16|499.2|495.1|9
1636948030000|2021-11-15 03:47:10|499.22|495.12|499.2|495.1|499.22|495.12|499.2|495.1|8
1636948040000|2021-11-15 03:47:20|499.17|495.07|499.01|494.91|499.17|495.07|499|494.9|29
1636948050000|2021-11-15 03:47:30|499|494.9|499.1|495|499.1|495|498.96|494.86|18
1636948060000|2021-11-15 03:47:40|499.08|494.98|499.12|495.02|499.13|495.03|499.08|494.98|3
1636948070000|2021-11-15 03:47:50|499.09|494.99|499.03|494.93|499.1|495|499.03|494.93|8
1636948080000|2021-11-15 03:48:00|499.02|494.92|499.07|494.97|499.08|494.98|499.02|494.92|15
1636948090000|2021-11-15 03:48:10|499.08|494.98|499.09|494.99|499.12|495.02|499.08|494.98|7
1636948100000|2021-11-15 03:48:20|499.08|494.98|499.05|494.95|499.09|494.99|499.05|494.95|5
1636948110000|2021-11-15 03:48:30|499.04|494.94|499.05|494.95|499.05|494.95|499.01|494.91|9
1636948120000|2021-11-15 03:48:40|499.04|494.94|499.09|494.99|499.12|495.02|499.04|494.94|12
1636948130000|2021-11-15 03:48:50|499.08|494.98|498.97|494.87|499.09|494.99|498.97|494.87|15
1636948140000|2021-11-15 03:49:00|498.94|494.84|498.95|494.85|498.99|494.89|498.94|494.84|13
1636948150000|2021-11-15 03:49:10|498.93|494.83|498.78|494.68|498.94|494.84|498.77|494.67|13
1636948160000|2021-11-15 03:49:20|498.8|494.7|498.78|494.68|498.82|494.72|498.74|494.64|7
1636948170000|2021-11-15 03:49:30|498.8|494.7|498.74|494.64|498.8|494.7|498.74|494.64|7
1636948180000|2021-11-15 03:49:40|498.73|494.63|498.77|494.67|498.79|494.69|498.73|494.63|10
1636948190000|2021-11-15 03:49:50|498.81|494.71|498.75|494.65|498.81|494.71|498.75|494.65|16
1636948200000|2021-11-15 03:50:00|498.76|494.66|498.79|494.69|498.79|494.69|498.71|494.61|10
1636948210000|2021-11-15 03:50:10|498.81|494.71|498.75|494.65|498.81|494.71|498.75|494.65|8
1636948220000|2021-11-15 03:50:20|498.77|494.67|498.73|494.63|498.77|494.67|498.72|494.62|14
1636948230000|2021-11-15 03:50:30|498.72|494.62|498.71|494.61|498.74|494.64|498.71|494.61|9
1636948240000|2021-11-15 03:50:40|498.72|494.62|498.63|494.53|498.72|494.62|498.57|494.47|16
1636948250000|2021-11-15 03:50:50|498.62|494.52|498.62|494.52|498.62|494.52|498.61|494.51|3
1636948260000|2021-11-15 03:51:00|498.61|494.51|498.67|494.57|498.71|494.61|498.6|494.5|17
1636948270000|2021-11-15 03:51:10|498.74|494.64|498.7|494.6|498.74|494.64|498.62|494.52|11
1636948280000|2021-11-15 03:51:20|498.71|494.61|498.61|494.51|498.71|494.61|498.57|494.47|9
1636948290000|2021-11-15 03:51:30|498.65|494.55|498.37|494.27|498.65|494.55|498.37|494.27|16
1636948300000|2021-11-15 03:51:40|498.42|494.32|498.49|494.39|498.49|494.39|498.41|494.31|8
1636948310000|2021-11-15 03:51:50|498.48|494.38|498.45|494.35|498.5|494.4|498.45|494.35|7
1636948320000|2021-11-15 03:52:00|498.47|494.37|498.44|494.34|498.48|494.38|498.37|494.27|16
1636948330000|2021-11-15 03:52:10|498.42|494.32|498.29|494.19|498.47|494.37|498.25|494.15|21
1636948340000|2021-11-15 03:52:20|498.28|494.18|498.3|494.2|498.33|494.23|498.25|494.15|10
1636948350000|2021-11-15 03:52:30|498.29|494.19|498.27|494.17|498.3|494.2|498.27|494.17|4
1636948360000|2021-11-15 03:52:40|498.26|494.16|498.24|494.14|498.27|494.17|498.24|494.14|4
1636948370000|2021-11-15 03:52:50|498.23|494.13|498.14|494.04|498.23|494.13|498.11|494.01|11
1636948380000|2021-11-15 03:53:00|498.11|494.01|498.14|494.04|498.14|494.04|498.1|494|11
1636948390000|2021-11-15 03:53:10|498.13|494.03|498.12|494.02|498.14|494.04|498.12|494.02|8
1636948400000|2021-11-15 03:53:20|498.13|494.03|498.23|494.13|498.32|494.22|498.13|494.03|18
1636948410000|2021-11-15 03:53:30|498.18|494.08|498.18|494.08|498.21|494.11|498.12|494.02|11
1636948420000|2021-11-15 03:53:40|498.13|494.03|498.26|494.16|498.26|494.16|498.13|494.03|11
1636948430000|2021-11-15 03:53:50|498.33|494.23|498.27|494.17|498.33|494.23|498.22|494.12|7
1636948440000|2021-11-15 03:54:00|498.26|494.16|498.42|494.32|498.42|494.32|498.26|494.16|9
1636948450000|2021-11-15 03:54:10|498.39|494.29|498.4|494.3|498.41|494.31|498.37|494.27|7
1636948460000|2021-11-15 03:54:20|498.37|494.27|498.32|494.22|498.38|494.28|498.31|494.21|9
1636948470000|2021-11-15 03:54:30|498.33|494.23|498.38|494.28|498.38|494.28|498.33|494.23|3
1636948480000|2021-11-15 03:54:40|498.37|494.27|498.38|494.28|498.38|494.28|498.37|494.27|2
1636948490000|2021-11-15 03:54:50|498.36|494.26|498.37|494.27|498.38|494.28|498.36|494.26|4
1636948500000|2021-11-15 03:55:00|498.42|494.32|498.42|494.32|498.42|494.32|498.41|494.31|3
1636948510000|2021-11-15 03:55:10|498.41|494.31|498.41|494.31|498.41|494.31|498.41|494.31|1
1636948520000|2021-11-15 03:55:20|498.42|494.32|498.37|494.27|498.42|494.32|498.37|494.27|2
1636948530000|2021-11-15 03:55:30|498.39|494.29|498.38|494.28|498.4|494.3|498.37|494.27|4
1636948540000|2021-11-15 03:55:40|498.37|494.27|498.36|494.26|498.37|494.27|498.28|494.18|10
1636948550000|2021-11-15 03:55:50|498.33|494.23|498.35|494.25|498.36|494.26|498.33|494.23|3
1636948560000|2021-11-15 03:56:00|498.32|494.22|498.31|494.21|498.34|494.24|498.26|494.16|11
1636948570000|2021-11-15 03:56:10|498.26|494.16|498.29|494.19|498.3|494.2|498.22|494.12|13
1636948580000|2021-11-15 03:56:20|498.32|494.22|498.25|494.15|498.32|494.22|498.22|494.12|5
1636948590000|2021-11-15 03:56:30|498.3|494.2|498.3|494.2|498.3|494.2|498.3|494.2|1
1636948600000|2021-11-15 03:56:40|498.28|494.18|498.26|494.16|498.28|494.18|498.24|494.14|4
1636948610000|2021-11-15 03:56:50|498.31|494.21|498.25|494.15|498.31|494.21|498.22|494.12|6
1636948620000|2021-11-15 03:57:00|498.24|494.14|498.25|494.15|498.25|494.15|498.24|494.14|2
1636948630000|2021-11-15 03:57:10|498.26|494.16|498.24|494.14|498.31|494.21|498.24|494.14|7
1636948640000|2021-11-15 03:57:20|498.25|494.15|498.25|494.15|498.25|494.15|498.25|494.15|1
1636948650000|2021-11-15 03:57:30|498.24|494.14|498.25|494.15|498.25|494.15|498.23|494.13|4
1636948660000|2021-11-15 03:57:40|498.23|494.13|498.23|494.13|498.29|494.19|498.23|494.13|3
1636948680000|2021-11-15 03:58:00|498.22|494.12|498.17|494.07|498.22|494.12|498.15|494.05|18
1636948690000|2021-11-15 03:58:10|498.11|494.01|498.15|494.05|498.17|494.07|498.11|494.01|10
1636948700000|2021-11-15 03:58:20|498.14|494.04|498.23|494.13|498.23|494.13|498.14|494.04|9
1636948710000|2021-11-15 03:58:30|498.3|494.2|498.38|494.28|498.39|494.29|498.28|494.18|13
1636948720000|2021-11-15 03:58:40|498.37|494.27|498.32|494.22|498.37|494.27|498.32|494.22|8
1636948730000|2021-11-15 03:58:50|498.37|494.27|498.31|494.21|498.37|494.27|498.25|494.15|10
1636948740000|2021-11-15 03:59:00|498.28|494.18|498.33|494.23|498.41|494.31|498.26|494.16|14
1636948750000|2021-11-15 03:59:10|498.34|494.24|498.29|494.19|498.34|494.24|498.29|494.19|13
1636948760000|2021-11-15 03:59:20|498.3|494.2|498.37|494.27|498.37|494.27|498.26|494.16|11
1636948770000|2021-11-15 03:59:30|498.33|494.23|498.37|494.27|498.37|494.27|498.33|494.23|2
1636948780000|2021-11-15 03:59:40|498.3|494.2|498.35|494.25|498.39|494.29|498.28|494.18|9
1636948790000|2021-11-15 03:59:50|498.36|494.26|498.32|494.22|498.37|494.27|498.3|494.2|13
1636948800000|2021-11-15 04:00:00|498.31|494.21|498.91|494.81|498.91|494.81|498.31|494.21|25
1636948810000|2021-11-15 04:00:10|498.85|494.75|499.02|494.92|499.03|494.93|498.85|494.75|19
1636948820000|2021-11-15 04:00:20|499.01|494.91|499.04|494.94|499.07|494.97|499|494.9|8
1636948830000|2021-11-15 04:00:30|499.03|494.93|499.03|494.93|499.04|494.94|499.02|494.92|7
1636948840000|2021-11-15 04:00:40|498.95|494.85|498.89|494.79|498.95|494.85|498.82|494.72|17
1636948850000|2021-11-15 04:00:50|498.88|494.78|498.82|494.72|498.94|494.84|498.82|494.72|13
1636948860000|2021-11-15 04:01:00|498.81|494.71|498.84|494.74|498.92|494.82|498.8|494.7|13
1636948870000|2021-11-15 04:01:10|498.85|494.75|499.03|494.93|499.12|495.02|498.85|494.75|25
1636948880000|2021-11-15 04:01:20|499.02|494.92|498.93|494.83|499.09|494.99|498.93|494.83|16
1636948890000|2021-11-15 04:01:30|498.89|494.79|498.79|494.69|498.98|494.88|498.74|494.64|20
1636948900000|2021-11-15 04:01:40|498.74|494.64|498.82|494.72|498.84|494.74|498.74|494.64|8
1636948910000|2021-11-15 04:01:50|498.83|494.73|498.92|494.82|498.97|494.87|498.83|494.73|14
1636948920000|2021-11-15 04:02:00|498.94|494.84|498.85|494.75|498.94|494.84|498.85|494.75|9
1636948930000|2021-11-15 04:02:10|498.83|494.73|498.83|494.73|498.87|494.77|498.82|494.72|13
1636948940000|2021-11-15 04:02:20|498.84|494.74|498.89|494.79|498.99|494.89|498.83|494.73|16
1636948950000|2021-11-15 04:02:30|498.94|494.84|499.12|495.02|499.13|495.03|498.94|494.84|12
1636948960000|2021-11-15 04:02:40|499.23|495.13|499.31|495.21|499.33|495.23|499.23|495.13|16
1636948970000|2021-11-15 04:02:50|499.35|495.25|499.34|495.24|499.36|495.26|499.34|495.24|3
1636948980000|2021-11-15 04:03:00|499.35|495.25|499.34|495.24|499.39|495.29|499.32|495.22|10
1636948990000|2021-11-15 04:03:10|499.4|495.3|499.55|495.45|499.57|495.47|499.34|495.24|15
1636949000000|2021-11-15 04:03:20|499.56|495.46|499.82|495.72|499.89|495.79|499.56|495.46|19
1636949010000|2021-11-15 04:03:30|499.78|495.68|499.85|495.75|499.9|495.8|499.77|495.67|24
1636949020000|2021-11-15 04:03:40|499.88|495.78|499.92|495.82|500.02|495.92|499.85|495.75|14
1636949030000|2021-11-15 04:03:50|499.94|495.84|499.79|495.69|499.94|495.84|499.79|495.69|10
1636949040000|2021-11-15 04:04:00|499.76|495.66|499.8|495.7|499.87|495.77|499.75|495.65|10
1636949050000|2021-11-15 04:04:10|499.81|495.71|499.91|495.81|499.93|495.83|499.8|495.7|6
1636949060000|2021-11-15 04:04:20|499.9|495.8|499.91|495.81|499.91|495.81|499.9|495.8|2
1636949070000|2021-11-15 04:04:30|500.09|495.99|500.1|496|500.17|496.07|499.9|495.8|10
1636949080000|2021-11-15 04:04:40|500.06|495.96|500|495.9|500.06|495.96|499.98|495.88|7
1636949090000|2021-11-15 04:04:50|500.03|495.93|499.99|495.89|500.1|496|499.97|495.87|7
1636949100000|2021-11-15 04:05:00|500.06|495.96|500.18|496.08|500.2|496.1|499.9|495.8|12
1636949110000|2021-11-15 04:05:10|500.14|496.04|500.25|496.15|500.3|496.2|500.12|496.02|16
1636949120000|2021-11-15 04:05:20|500.11|496.01|500.12|496.02|500.18|496.08|500.07|495.97|14
1636949130000|2021-11-15 04:05:30|500.1|496|500.08|495.98|500.15|496.05|500.04|495.94|6
1636949140000|2021-11-15 04:05:40|499.97|495.87|499.98|495.88|500.05|495.95|499.94|495.84|9
1636949150000|2021-11-15 04:05:50|500.17|496.07|500.19|496.09|500.22|496.12|500.17|496.07|5
1636949160000|2021-11-15 04:06:00|500.07|495.97|500.26|496.16|500.35|496.25|500.07|495.97|10
1636949170000|2021-11-15 04:06:10|500.27|496.17|500.41|496.31|500.41|496.31|500.27|496.17|12
1636949180000|2021-11-15 04:06:20|500.42|496.32|500.46|496.36|500.46|496.36|500.42|496.32|9
1636949190000|2021-11-15 04:06:30|500.45|496.35|500.28|496.18|500.46|496.36|500.27|496.17|14
1636949200000|2021-11-15 04:06:40|500.29|496.19|500.29|496.19|500.3|496.2|500.26|496.16|11
1636949210000|2021-11-15 04:06:50|500.3|496.2|500.31|496.21|500.31|496.21|500.26|496.16|4
1636949220000|2021-11-15 04:07:00|500.3|496.2|500.24|496.14|500.31|496.21|500.24|496.14|6
1636949230000|2021-11-15 04:07:10|500.25|496.15|500.32|496.22|500.35|496.25|500.24|496.14|20
1636949240000|2021-11-15 04:07:20|500.31|496.21|500.3|496.2|500.38|496.28|500.3|496.2|11
1636949250000|2021-11-15 04:07:30|500.32|496.22|500.24|496.14|500.37|496.27|500.24|496.14|14
1636949260000|2021-11-15 04:07:40|500.25|496.15|500.27|496.17|500.27|496.17|500.25|496.15|3
1636949270000|2021-11-15 04:07:50|500.25|496.15|500.7|496.6|500.71|496.61|500.25|496.15|11
1636949280000|2021-11-15 04:08:00|500.68|496.58|500.57|496.47|500.68|496.58|500.55|496.45|12
1636949290000|2021-11-15 04:08:10|500.56|496.46|500.54|496.44|500.56|496.46|500.54|496.44|7
1636949300000|2021-11-15 04:08:20|500.55|496.45|500.71|496.61|500.71|496.61|500.55|496.45|15
1636949310000|2021-11-15 04:08:30|500.69|496.59|500.56|496.46|500.69|496.59|500.56|496.46|14
1636949320000|2021-11-15 04:08:40|500.57|496.47|500.53|496.43|500.57|496.47|500.51|496.41|10
1636949330000|2021-11-15 04:08:50|500.52|496.42|500.62|496.52|500.62|496.52|500.52|496.42|3
1636949340000|2021-11-15 04:09:00|500.65|496.55|500.68|496.58|500.69|496.59|500.58|496.48|16
1636949350000|2021-11-15 04:09:10|500.67|496.57|500.76|496.66|500.76|496.66|500.62|496.52|10
1636949360000|2021-11-15 04:09:20|500.62|496.52|500.63|496.53|500.73|496.63|500.62|496.52|11
1636949370000|2021-11-15 04:09:30|500.64|496.54|500.64|496.54|500.64|496.54|500.64|496.54|1
1636949380000|2021-11-15 04:09:40|500.63|496.53|500.64|496.54|500.73|496.63|500.63|496.53|4
1636949390000|2021-11-15 04:09:50|500.63|496.53|500.66|496.56|500.66|496.56|500.63|496.53|3
1636949400000|2021-11-15 04:10:00|500.65|496.55|500.65|496.55|500.72|496.62|500.65|496.55|5
1636949410000|2021-11-15 04:10:10|500.72|496.62|500.82|496.72|500.82|496.72|500.71|496.61|5
1636949420000|2021-11-15 04:10:20|500.83|496.73|500.91|496.81|500.91|496.81|500.78|496.68|10
1636949430000|2021-11-15 04:10:30|500.88|496.78|500.65|496.55|500.91|496.81|500.64|496.54|14
1636949440000|2021-11-15 04:10:40|500.77|496.67|500.76|496.66|500.82|496.72|500.71|496.61|12
1636949450000|2021-11-15 04:10:50|500.79|496.69|500.63|496.53|500.79|496.69|500.61|496.51|7
1636949460000|2021-11-15 04:11:00|500.65|496.55|500.72|496.62|500.77|496.67|500.59|496.49|15
1636949470000|2021-11-15 04:11:10|500.73|496.63|500.71|496.61|500.86|496.76|500.7|496.6|7
1636949480000|2021-11-15 04:11:20|500.87|496.77|500.7|496.6|500.87|496.77|500.69|496.59|8
1636949490000|2021-11-15 04:11:30|500.68|496.58|500.65|496.55|500.72|496.62|500.65|496.55|6
1636949500000|2021-11-15 04:11:40|500.66|496.56|500.74|496.64|500.74|496.64|500.65|496.55|5
1636949510000|2021-11-15 04:11:50|500.72|496.62|500.72|496.62|500.77|496.67|500.71|496.61|10
1636949520000|2021-11-15 04:12:00|500.73|496.63|500.72|496.62|500.73|496.63|500.72|496.62|4
1636949530000|2021-11-15 04:12:10|500.7|496.6|500.69|496.59|500.71|496.61|500.69|496.59|4
1636949540000|2021-11-15 04:12:20|500.7|496.6|500.78|496.68|500.79|496.69|500.68|496.58|7
1636949550000|2021-11-15 04:12:30|500.79|496.69|500.77|496.67|500.82|496.72|500.77|496.67|8
1636949560000|2021-11-15 04:12:40|500.8|496.7|500.77|496.67|500.8|496.7|500.76|496.66|4
1636949570000|2021-11-15 04:12:50|500.78|496.68|500.91|496.81|500.92|496.82|500.78|496.68|6
1636949580000|2021-11-15 04:13:00|500.92|496.82|500.87|496.77|500.98|496.88|500.86|496.76|13
1636949590000|2021-11-15 04:13:10|500.86|496.76|500.84|496.74|500.87|496.77|500.84|496.74|10
1636949600000|2021-11-15 04:13:20|500.85|496.75|500.87|496.77|500.88|496.78|500.82|496.72|12
1636949610000|2021-11-15 04:13:30|500.88|496.78|500.85|496.75|500.89|496.79|500.85|496.75|11
1636949620000|2021-11-15 04:13:40|500.86|496.76|501.01|496.91|501.02|496.92|500.86|496.76|12
1636949630000|2021-11-15 04:13:50|501|496.9|501.01|496.91|501.01|496.91|500.98|496.88|6
1636949640000|2021-11-15 04:14:00|500.99|496.89|500.99|496.89|501.01|496.91|500.98|496.88|8
1636949650000|2021-11-15 04:14:10|501|496.9|501.02|496.92|501.02|496.92|500.96|496.86|19
1636949660000|2021-11-15 04:14:20|500.88|496.78|500.9|496.8|500.93|496.83|500.88|496.78|4
1636949670000|2021-11-15 04:14:30|501.03|496.93|500.91|496.81|501.03|496.93|500.9|496.8|9
1636949680000|2021-11-15 04:14:40|500.92|496.82|500.92|496.82|500.92|496.82|500.88|496.78|12
1636949690000|2021-11-15 04:14:50|500.89|496.79|500.9|496.8|500.93|496.83|500.87|496.77|14
1636949700000|2021-11-15 04:15:00|500.87|496.77|500.92|496.82|500.92|496.82|500.87|496.77|15
1636949710000|2021-11-15 04:15:10|500.9|496.8|500.92|496.82|500.95|496.85|500.9|496.8|5
1636949720000|2021-11-15 04:15:20|500.93|496.83|500.86|496.76|500.93|496.83|500.86|496.76|6
1636949730000|2021-11-15 04:15:30|500.89|496.79|501.07|496.97|501.07|496.97|500.89|496.79|17
1636949740000|2021-11-15 04:15:40|501.04|496.94|501.04|496.94|501.07|496.97|501.04|496.94|15
1636949750000|2021-11-15 04:15:50|501.07|496.97|501.03|496.93|501.08|496.98|501.02|496.92|17
1636949760000|2021-11-15 04:16:00|501.09|496.99|501.09|496.99|501.11|497.01|501.09|496.99|3
1636949770000|2021-11-15 04:16:10|501.04|496.94|500.97|496.87|501.04|496.94|500.97|496.87|3
1636949780000|2021-11-15 04:16:20|501|496.9|500.97|496.87|501|496.9|500.97|496.87|4
1636949790000|2021-11-15 04:16:30|501|496.9|500.92|496.82|501.06|496.96|500.9|496.8|13
1636949800000|2021-11-15 04:16:40|500.91|496.81|501.05|496.95|501.05|496.95|500.91|496.81|9
1636949810000|2021-11-15 04:16:50|501.03|496.93|500.98|496.88|501.03|496.93|500.97|496.87|13
1636949820000|2021-11-15 04:17:00|500.99|496.89|501.05|496.95|501.05|496.95|500.99|496.89|13
1636949830000|2021-11-15 04:17:10|501.04|496.94|500.9|496.8|501.04|496.94|500.87|496.77|14
1636949840000|2021-11-15 04:17:20|500.89|496.79|500.9|496.8|500.91|496.81|500.87|496.77|16
1636949850000|2021-11-15 04:17:30|500.88|496.78|500.87|496.77|500.88|496.78|500.85|496.75|5
1636949860000|2021-11-15 04:17:40|500.9|496.8|500.87|496.77|500.9|496.8|500.86|496.76|11
1636949870000|2021-11-15 04:17:50|500.86|496.76|500.83|496.73|500.89|496.79|500.82|496.72|15
1636949880000|2021-11-15 04:18:00|500.85|496.75|500.85|496.75|500.89|496.79|500.84|496.74|13
1636949890000|2021-11-15 04:18:10|500.86|496.76|500.87|496.77|500.88|496.78|500.86|496.76|4
1636949900000|2021-11-15 04:18:20|500.86|496.76|500.9|496.8|500.9|496.8|500.86|496.76|8
1636949910000|2021-11-15 04:18:30|500.89|496.79|500.72|496.62|500.89|496.79|500.71|496.61|20
1636949920000|2021-11-15 04:18:40|500.74|496.64|500.84|496.74|500.92|496.82|500.74|496.64|15
1636949930000|2021-11-15 04:18:50|500.87|496.77|500.82|496.72|500.89|496.79|500.82|496.72|15
1636949940000|2021-11-15 04:19:00|500.81|496.71|500.81|496.71|500.81|496.71|500.8|496.7|5
1636949950000|2021-11-15 04:19:10|500.82|496.72|500.81|496.71|500.85|496.75|500.81|496.71|6
1636949960000|2021-11-15 04:19:20|500.8|496.7|500.76|496.66|500.81|496.71|500.76|496.66|8
1636949970000|2021-11-15 04:19:30|500.75|496.65|500.78|496.68|500.82|496.72|500.73|496.63|19
1636949980000|2021-11-15 04:19:40|500.76|496.66|500.77|496.67|500.77|496.67|500.76|496.66|2
1636949990000|2021-11-15 04:19:50|500.76|496.66|500.74|496.64|500.77|496.67|500.74|496.64|7
1636950000000|2021-11-15 04:20:00|500.73|496.63|500.65|496.55|500.73|496.63|500.65|496.55|9
1636950010000|2021-11-15 04:20:10|500.64|496.54|500.47|496.37|500.64|496.54|500.45|496.35|23
1636950020000|2021-11-15 04:20:20|500.44|496.34|500.44|496.34|500.45|496.35|500.37|496.27|19
1636950030000|2021-11-15 04:20:30|500.42|496.32|500.4|496.3|500.44|496.34|500.38|496.28|9
1636950040000|2021-11-15 04:20:40|500.43|496.33|500.42|496.32|500.44|496.34|500.41|496.31|6
1636950050000|2021-11-15 04:20:50|500.44|496.34|500.4|496.3|500.44|496.34|500.4|496.3|3
1636950060000|2021-11-15 04:21:00|500.48|496.38|500.23|496.13|500.48|496.38|500.23|496.13|26
1636950070000|2021-11-15 04:21:10|500.27|496.17|500.26|496.16|500.3|496.2|500.15|496.05|22
1636950080000|2021-11-15 04:21:20|500.23|496.13|500.18|496.08|500.27|496.17|500.18|496.08|16
1636950090000|2021-11-15 04:21:30|500.19|496.09|500.2|496.1|500.24|496.14|500.19|496.09|21
1636950100000|2021-11-15 04:21:40|500.19|496.09|500.19|496.09|500.24|496.14|500.17|496.07|12
1636950110000|2021-11-15 04:21:50|500.23|496.13|500.2|496.1|500.25|496.15|500.16|496.06|9
1636950120000|2021-11-15 04:22:00|500.19|496.09|499.86|495.76|500.2|496.1|499.86|495.76|19
1636950130000|2021-11-15 04:22:10|499.87|495.77|499.95|495.85|499.98|495.88|499.84|495.74|18
1636950140000|2021-11-15 04:22:20|499.98|495.88|499.91|495.81|499.98|495.88|499.89|495.79|17
1636950150000|2021-11-15 04:22:30|499.81|495.71|499.79|495.69|499.81|495.71|499.79|495.69|3
1636950160000|2021-11-15 04:22:40|499.75|495.65|499.75|495.65|499.76|495.66|499.75|495.65|5
1636950170000|2021-11-15 04:22:50|499.74|495.64|499.66|495.56|499.74|495.64|499.63|495.53|15
1636950180000|2021-11-15 04:23:00|499.65|495.55|499.84|495.74|499.88|495.78|499.65|495.55|22
1636950190000|2021-11-15 04:23:10|499.85|495.75|499.92|495.82|499.98|495.88|499.82|495.72|14
1636950200000|2021-11-15 04:23:20|499.93|495.83|499.94|495.84|499.95|495.85|499.9|495.8|12
1636950210000|2021-11-15 04:23:30|499.93|495.83|499.73|495.63|499.96|495.86|499.73|495.63|16
1636950220000|2021-11-15 04:23:40|499.72|495.62|499.62|495.52|499.74|495.64|499.6|495.5|19
1636950230000|2021-11-15 04:23:50|499.63|495.53|499.6|495.5|499.63|495.53|499.59|495.49|6
1636950240000|2021-11-15 04:24:00|499.61|495.51|499.6|495.5|499.61|495.51|499.46|495.36|12
1636950250000|2021-11-15 04:24:10|499.58|495.48|499.63|495.53|499.63|495.53|499.57|495.47|6
1636950260000|2021-11-15 04:24:20|499.58|495.48|499.67|495.57|499.7|495.6|499.56|495.46|24
1636950270000|2021-11-15 04:24:30|499.65|495.55|499.66|495.56|499.68|495.58|499.64|495.54|10
1636950280000|2021-11-15 04:24:40|499.65|495.55|499.67|495.57|499.68|495.58|499.64|495.54|9
1636950290000|2021-11-15 04:24:50|499.65|495.55|499.65|495.55|499.7|495.6|499.6|495.5|6
1636950300000|2021-11-15 04:25:00|499.67|495.57|499.64|495.54|499.67|495.57|499.63|495.53|4
1636950310000|2021-11-15 04:25:10|499.65|495.55|499.61|495.51|499.75|495.65|499.55|495.45|13
1636950320000|2021-11-15 04:25:20|499.62|495.52|499.64|495.54|499.65|495.55|499.62|495.52|4
1636950330000|2021-11-15 04:25:30|499.63|495.53|499.64|495.54|499.64|495.54|499.63|495.53|22
1636950340000|2021-11-15 04:25:40|499.63|495.53|499.62|495.52|499.65|495.55|499.62|495.52|7
1636950350000|2021-11-15 04:25:50|499.63|495.53|499.59|495.49|499.63|495.53|499.59|495.49|6
1636950360000|2021-11-15 04:26:00|499.62|495.52|499.8|495.7|499.8|495.7|499.62|495.52|8
1636950370000|2021-11-15 04:26:10|499.84|495.74|499.82|495.72|499.84|495.74|499.82|495.72|2
1636950380000|2021-11-15 04:26:20|499.84|495.74|499.86|495.76|499.88|495.78|499.82|495.72|9
1636950390000|2021-11-15 04:26:30|499.85|495.75|499.85|495.75|499.85|495.75|499.8|495.7|11
1636950400000|2021-11-15 04:26:40|499.89|495.79|499.86|495.76|500.01|495.91|499.8|495.7|9
1636950410000|2021-11-15 04:26:50|499.8|495.7|499.87|495.77|499.87|495.77|499.73|495.63|15
1636950420000|2021-11-15 04:27:00|499.86|495.76|499.8|495.7|499.86|495.76|499.8|495.7|5
1636950430000|2021-11-15 04:27:10|499.84|495.74|499.77|495.67|499.84|495.74|499.74|495.64|4
1636950440000|2021-11-15 04:27:20|499.78|495.68|500.03|495.93|500.08|495.98|499.77|495.67|20
1636950450000|2021-11-15 04:27:30|500.04|495.94|499.96|495.86|500.04|495.94|499.89|495.79|15
1636950460000|2021-11-15 04:27:40|499.97|495.87|500.04|495.94|500.04|495.94|499.84|495.74|11
1636950470000|2021-11-15 04:27:50|500.03|495.93|500.14|496.04|500.15|496.05|500.01|495.91|10
1636950480000|2021-11-15 04:28:00|500.11|496.01|500.13|496.03|500.21|496.11|500.11|496.01|16
1636950490000|2021-11-15 04:28:10|500.14|496.04|500.05|495.95|500.14|496.04|500.05|495.95|8
1636950500000|2021-11-15 04:28:20|500.06|495.96|500.1|496|500.13|496.03|500.05|495.95|6
1636950510000|2021-11-15 04:28:30|500.13|496.03|500.04|495.94|500.14|496.04|500.04|495.94|9
1636950520000|2021-11-15 04:28:40|500.03|495.93|500.07|495.97|500.07|495.97|499.97|495.87|11
1636950530000|2021-11-15 04:28:50|500.06|495.96|500.05|495.95|500.07|495.97|500.05|495.95|6
1636950540000|2021-11-15 04:29:00|500.01|495.91|499.98|495.88|500.02|495.92|499.94|495.84|10
1636950550000|2021-11-15 04:29:10|500|495.9|499.96|495.86|500.01|495.91|499.95|495.85|5
1636950560000|2021-11-15 04:29:20|499.95|495.85|499.92|495.82|499.97|495.87|499.89|495.79|16
1636950570000|2021-11-15 04:29:30|499.91|495.81|499.86|495.76|499.91|495.81|499.85|495.75|4
1636950580000|2021-11-15 04:29:40|499.85|495.75|499.85|495.75|499.86|495.76|499.85|495.75|5
1636950590000|2021-11-15 04:29:50|499.84|495.74|499.86|495.76|499.9|495.8|499.81|495.71|9
1636950600000|2021-11-15 04:30:00|499.85|495.75|499.86|495.76|499.88|495.78|499.85|495.75|9
1636950610000|2021-11-15 04:30:10|499.87|495.77|499.85|495.75|499.87|495.77|499.82|495.72|11
1636950620000|2021-11-15 04:30:20|499.86|495.76|499.86|495.76|499.87|495.77|499.85|495.75|5
1636950630000|2021-11-15 04:30:30|499.87|495.77|499.89|495.79|499.89|495.79|499.86|495.76|5
1636950640000|2021-11-15 04:30:40|499.88|495.78|499.85|495.75|499.88|495.78|499.73|495.63|14
1636950650000|2021-11-15 04:30:50|499.79|495.69|499.76|495.66|499.79|495.69|499.72|495.62|7
1636950660000|2021-11-15 04:31:00|499.74|495.64|499.76|495.66|499.88|495.78|499.74|495.64|17
1636950670000|2021-11-15 04:31:10|499.77|495.67|499.87|495.77|499.87|495.77|499.75|495.65|7
1636950680000|2021-11-15 04:31:20|499.76|495.66|499.76|495.66|499.76|495.66|499.76|495.66|1
1636950690000|2021-11-15 04:31:30|499.75|495.65|499.69|495.59|499.75|495.65|499.69|495.59|2
1636950700000|2021-11-15 04:31:40|499.71|495.61|499.69|495.59|499.71|495.61|499.65|495.55|8
1636950710000|2021-11-15 04:31:50|499.65|495.55|499.71|495.61|499.72|495.62|499.65|495.55|5
1636950730000|2021-11-15 04:32:10|499.69|495.59|499.69|495.59|499.7|495.6|499.69|495.59|5
1636950740000|2021-11-15 04:32:20|499.71|495.61|499.53|495.43|499.71|495.61|499.53|495.43|8
1636950750000|2021-11-15 04:32:30|499.51|495.41|499.47|495.37|499.53|495.43|499.47|495.37|13
1636950760000|2021-11-15 04:32:40|499.48|495.38|499.48|495.38|499.51|495.41|499.48|495.38|6
1636950770000|2021-11-15 04:32:50|499.49|495.39|499.43|495.33|499.49|495.39|499.43|495.33|13
1636950780000|2021-11-15 04:33:00|499.42|495.32|499.6|495.5|499.67|495.57|499.42|495.32|16
1636950790000|2021-11-15 04:33:10|499.61|495.51|499.61|495.51|499.62|495.52|499.6|495.5|6
1636950800000|2021-11-15 04:33:20|499.62|495.52|499.62|495.52|499.63|495.53|499.61|495.51|5
1636950810000|2021-11-15 04:33:30|499.66|495.56|499.69|495.59|499.69|495.59|499.59|495.49|8
1636950820000|2021-11-15 04:33:40|499.66|495.56|499.73|495.63|499.74|495.64|499.61|495.51|12
1636950830000|2021-11-15 04:33:50|499.74|495.64|499.73|495.63|499.74|495.64|499.73|495.63|2
1636950840000|2021-11-15 04:34:00|499.74|495.64|499.7|495.6|499.79|495.69|499.7|495.6|17
1636950850000|2021-11-15 04:34:10|499.67|495.57|499.67|495.57|499.68|495.58|499.64|495.54|9
1636950860000|2021-11-15 04:34:20|499.64|495.54|499.66|495.56|499.66|495.56|499.63|495.53|5
1636950870000|2021-11-15 04:34:30|499.63|495.53|499.73|495.63|499.73|495.63|499.6|495.5|12
1636950880000|2021-11-15 04:34:40|499.71|495.61|499.71|495.61|499.71|495.61|499.71|495.61|1
1636950890000|2021-11-15 04:34:50|499.7|495.6|499.72|495.62|499.73|495.63|499.7|495.6|5
1636950900000|2021-11-15 04:35:00|499.73|495.63|499.65|495.55|499.73|495.63|499.65|495.55|12
1636950910000|2021-11-15 04:35:10|499.64|495.54|499.67|495.57|499.68|495.58|499.64|495.54|5
1636950920000|2021-11-15 04:35:20|499.73|495.63|499.63|495.53|499.73|495.63|499.63|495.53|8
1636950930000|2021-11-15 04:35:30|499.65|495.55|499.63|495.53|499.67|495.57|499.59|495.49|17
1636950940000|2021-11-15 04:35:40|499.62|495.52|499.51|495.41|499.62|495.52|499.49|495.39|20
1636950950000|2021-11-15 04:35:50|499.5|495.4|499.63|495.53|499.63|495.53|499.5|495.4|7
1636950960000|2021-11-15 04:36:00|499.62|495.52|499.64|495.54|499.67|495.57|499.62|495.52|8
1636950970000|2021-11-15 04:36:10|499.63|495.53|499.55|495.45|499.63|495.53|499.54|495.44|9
1636950980000|2021-11-15 04:36:20|499.54|495.44|499.54|495.44|499.55|495.45|499.54|495.44|5
1636950990000|2021-11-15 04:36:30|499.53|495.43|499.21|495.11|499.53|495.43|499.21|495.11|19
1636951000000|2021-11-15 04:36:40|499.22|495.12|499.05|494.95|499.24|495.14|499.05|494.95|17
1636951010000|2021-11-15 04:36:50|499.02|494.92|499.02|494.92|499.02|494.92|499.02|494.92|1
1636951020000|2021-11-15 04:37:00|499.03|494.93|499.16|495.06|499.28|495.18|499.01|494.91|18
1636951030000|2021-11-15 04:37:10|499.13|495.03|499.13|495.03|499.16|495.06|499.13|495.03|9
1636951040000|2021-11-15 04:37:20|499.15|495.05|499.11|495.01|499.17|495.07|499.11|495.01|12
1636951050000|2021-11-15 04:37:30|499.1|495|499.13|495.03|499.21|495.11|499.1|495|17
1636951060000|2021-11-15 04:37:40|499.14|495.04|499.16|495.06|499.18|495.08|499.14|495.04|5
1636951070000|2021-11-15 04:37:50|499.17|495.07|499.17|495.07|499.18|495.08|499.16|495.06|7
1636951080000|2021-11-15 04:38:00|499.16|495.06|499.13|495.03|499.19|495.09|499.13|495.03|12
1636951090000|2021-11-15 04:38:10|499.14|495.04|499.11|495.01|499.16|495.06|499.09|494.99|11
1636951100000|2021-11-15 04:38:20|499.12|495.02|499.11|495.01|499.12|495.02|499.11|495.01|6
1636951110000|2021-11-15 04:38:30|499.12|495.02|499.25|495.15|499.3|495.2|499.08|494.98|14
1636951120000|2021-11-15 04:38:40|499.24|495.14|499.14|495.04|499.26|495.16|499.14|495.04|8
1636951130000|2021-11-15 04:38:50|499.2|495.1|499.28|495.18|499.28|495.18|499.2|495.1|6
1636951140000|2021-11-15 04:39:00|499.2|495.1|499.21|495.11|499.28|495.18|499.2|495.1|6
1636951150000|2021-11-15 04:39:10|499.23|495.13|499.21|495.11|499.24|495.14|499.21|495.11|14
1636951160000|2021-11-15 04:39:20|499.2|495.1|499.15|495.05|499.23|495.13|499.15|495.05|10
1636951170000|2021-11-15 04:39:30|499.18|495.08|499.16|495.06|499.18|495.08|499.15|495.05|7
1636951180000|2021-11-15 04:39:40|499.15|495.05|499.15|495.05|499.2|495.1|499.14|495.04|18
1636951190000|2021-11-15 04:39:50|499.12|495.02|499.06|494.96|499.12|495.02|499.06|494.96|7
1636951200000|2021-11-15 04:40:00|499.19|495.09|499.07|494.97|499.24|495.14|499.07|494.97|12
1636951210000|2021-11-15 04:40:10|499.08|494.98|499.14|495.04|499.14|495.04|499.08|494.98|3
1636951220000|2021-11-15 04:40:20|499.15|495.05|499.05|494.95|499.15|495.05|499.05|494.95|6
1636951230000|2021-11-15 04:40:30|499.04|494.94|499.08|494.98|499.19|495.09|499.04|494.94|8
1636951240000|2021-11-15 04:40:40|499.04|494.94|499.14|495.04|499.18|495.08|499.01|494.91|12
1636951250000|2021-11-15 04:40:50|499.12|495.02|499.16|495.06|499.17|495.07|499.12|495.02|6
1636951260000|2021-11-15 04:41:00|499.17|495.07|499.2|495.1|499.2|495.1|499.14|495.04|12
1636951270000|2021-11-15 04:41:10|499.18|495.08|499.17|495.07|499.19|495.09|499.17|495.07|5
1636951280000|2021-11-15 04:41:20|499.18|495.08|499.18|495.08|499.18|495.08|499.16|495.06|5
1636951290000|2021-11-15 04:41:30|499.17|495.07|499.17|495.07|499.19|495.09|499.16|495.06|6
1636951300000|2021-11-15 04:41:40|499.16|495.06|499.22|495.12|499.23|495.13|499.16|495.06|8
1636951310000|2021-11-15 04:41:50|499.23|495.13|499.23|495.13|499.25|495.15|499.22|495.12|7
1636951320000|2021-11-15 04:42:00|499.25|495.15|499.24|495.14|499.27|495.17|499.23|495.13|9
1636951330000|2021-11-15 04:42:10|499.23|495.13|499.23|495.13|499.25|495.15|499.22|495.12|7
1636951340000|2021-11-15 04:42:20|499.24|495.14|499.37|495.27|499.37|495.27|499.21|495.11|13
1636951350000|2021-11-15 04:42:30|499.41|495.31|499.44|495.34|499.44|495.34|499.4|495.3|6
1636951360000|2021-11-15 04:42:40|499.43|495.33|499.42|495.32|499.43|495.33|499.36|495.26|8
1636951370000|2021-11-15 04:42:50|499.41|495.31|499.44|495.34|499.44|495.34|499.4|495.3|6
1636951380000|2021-11-15 04:43:00|499.36|495.26|499.45|495.35|499.47|495.37|499.35|495.25|11
1636951390000|2021-11-15 04:43:10|499.4|495.3|499.45|495.35|499.46|495.36|499.4|495.3|5
1636951400000|2021-11-15 04:43:20|499.4|495.3|499.51|495.41|499.51|495.41|499.4|495.3|6
1636951410000|2021-11-15 04:43:30|499.52|495.42|499.61|495.51|499.62|495.52|499.48|495.38|8
1636951420000|2021-11-15 04:43:40|499.62|495.52|499.68|495.58|499.68|495.58|499.59|495.49|16
1636951430000|2021-11-15 04:43:50|499.69|495.59|499.73|495.63|499.73|495.63|499.67|495.57|11
1636951440000|2021-11-15 04:44:00|499.72|495.62|499.72|495.62|499.73|495.63|499.71|495.61|9
1636951450000|2021-11-15 04:44:10|499.73|495.63|499.73|495.63|499.75|495.65|499.72|495.62|8
1636951460000|2021-11-15 04:44:20|499.72|495.62|499.78|495.68|499.78|495.68|499.71|495.61|7
1636951470000|2021-11-15 04:44:30|499.76|495.66|499.64|495.54|499.77|495.67|499.62|495.52|8
1636951480000|2021-11-15 04:44:40|499.65|495.55|499.58|495.48|499.65|495.55|499.57|495.47|9
1636951490000|2021-11-15 04:44:50|499.57|495.47|499.44|495.34|499.57|495.47|499.44|495.34|7
1636951500000|2021-11-15 04:45:00|499.43|495.33|499.44|495.34|499.47|495.37|499.43|495.33|5
1636951510000|2021-11-15 04:45:10|499.51|495.41|499.52|495.42|499.54|495.44|499.44|495.34|14
1636951520000|2021-11-15 04:45:20|499.47|495.37|499.46|495.36|499.58|495.48|499.45|495.35|9
1636951530000|2021-11-15 04:45:30|499.57|495.47|499.48|495.38|499.61|495.51|499.44|495.34|20
1636951540000|2021-11-15 04:45:40|499.51|495.41|499.66|495.56|499.66|495.56|499.51|495.41|13
1636951550000|2021-11-15 04:45:50|499.67|495.57|499.67|495.57|499.67|495.57|499.66|495.56|7
1636951560000|2021-11-15 04:46:00|499.65|495.55|499.67|495.57|499.67|495.57|499.65|495.55|5
1636951570000|2021-11-15 04:46:10|499.68|495.58|499.68|495.58|499.69|495.59|499.67|495.57|4
1636951580000|2021-11-15 04:46:20|499.66|495.56|499.67|495.57|499.69|495.59|499.66|495.56|10
1636951590000|2021-11-15 04:46:30|499.68|495.58|499.69|495.59|499.7|495.6|499.63|495.53|12
1636951600000|2021-11-15 04:46:40|499.7|495.6|499.73|495.63|499.81|495.71|499.68|495.58|17
1636951610000|2021-11-15 04:46:50|499.75|495.65|499.69|495.59|499.75|495.65|499.69|495.59|7
1636951620000|2021-11-15 04:47:00|499.7|495.6|499.67|495.57|499.7|495.6|499.67|495.57|9
1636951630000|2021-11-15 04:47:10|499.68|495.58|499.86|495.76|499.9|495.8|499.67|495.57|17
1636951640000|2021-11-15 04:47:20|499.87|495.77|499.98|495.88|500|495.9|499.82|495.72|19
1636951650000|2021-11-15 04:47:30|499.99|495.89|499.98|495.88|499.99|495.89|499.97|495.87|4
1636951660000|2021-11-15 04:47:40|499.96|495.86|500.05|495.95|500.18|496.08|499.96|495.86|16
1636951670000|2021-11-15 04:47:50|500.09|495.99|499.83|495.73|500.16|496.06|499.76|495.66|25
1636951680000|2021-11-15 04:48:00|499.8|495.7|499.57|495.47|499.82|495.72|499.53|495.43|25
1636951690000|2021-11-15 04:48:10|499.54|495.44|499.46|495.36|499.54|495.44|499.46|495.36|9
1636951700000|2021-11-15 04:48:20|499.43|495.33|499.33|495.23|499.43|495.33|499.33|495.23|15
1636951710000|2021-11-15 04:48:30|499.32|495.22|499.28|495.18|499.32|495.22|499.25|495.15|18
1636951720000|2021-11-15 04:48:40|499.29|495.19|499.29|495.19|499.3|495.2|499.29|495.19|3
1636951730000|2021-11-15 04:48:50|499.28|495.18|499.29|495.19|499.29|495.19|499.28|495.18|8
1636951740000|2021-11-15 04:49:00|499.28|495.18|499.28|495.18|499.29|495.19|499.28|495.18|5
1636951750000|2021-11-15 04:49:10|499.29|495.19|499|494.9|499.29|495.19|499|494.9|14
1636951760000|2021-11-15 04:49:20|498.96|494.86|499.05|494.95|499.12|495.02|498.89|494.79|20
1636951770000|2021-11-15 04:49:30|499.1|495|499.09|494.99|499.12|495.02|499.04|494.94|16
1636951780000|2021-11-15 04:49:40|499.06|494.96|499.05|494.95|499.09|494.99|499.05|494.95|8
1636951790000|2021-11-15 04:49:50|499.07|494.97|499.07|494.97|499.12|495.02|499.06|494.96|4
1636951800000|2021-11-15 04:50:00|499.06|494.96|499.06|494.96|499.08|494.98|499.06|494.96|7
1636951810000|2021-11-15 04:50:10|499.07|494.97|499.08|494.98|499.08|494.98|498.93|494.83|18
1636951820000|2021-11-15 04:50:20|499.04|494.94|499.04|494.94|499.07|494.97|499|494.9|15
1636951830000|2021-11-15 04:50:30|499.05|494.95|498.97|494.87|499.05|494.95|498.96|494.86|10
1636951840000|2021-11-15 04:50:40|498.98|494.88|498.96|494.86|498.98|494.88|498.95|494.85|8
1636951850000|2021-11-15 04:50:50|498.94|494.84|498.88|494.78|498.96|494.86|498.88|494.78|7
1636951860000|2021-11-15 04:51:00|498.89|494.79|498.89|494.79|498.92|494.82|498.79|494.69|17
1636951870000|2021-11-15 04:51:10|498.91|494.81|498.98|494.88|498.98|494.88|498.89|494.79|16
1636951880000|2021-11-15 04:51:20|498.92|494.82|498.94|494.84|498.96|494.86|498.92|494.82|10
1636951890000|2021-11-15 04:51:30|498.93|494.83|498.94|494.84|499.04|494.94|498.9|494.8|11
1636951900000|2021-11-15 04:51:40|499.04|494.94|499.01|494.91|499.04|494.94|498.91|494.81|18
1636951910000|2021-11-15 04:51:50|498.99|494.89|499.22|495.12|499.22|495.12|498.99|494.89|13
1636951920000|2021-11-15 04:52:00|499.21|495.11|499.25|495.15|499.27|495.17|499.21|495.11|11
1636951930000|2021-11-15 04:52:10|499.24|495.14|499.23|495.13|499.27|495.17|499.22|495.12|5
1636951940000|2021-11-15 04:52:20|499.24|495.14|499.21|495.11|499.27|495.17|499.21|495.11|9
1636951950000|2021-11-15 04:52:30|499.2|495.1|499.2|495.1|499.25|495.15|499.15|495.05|13
1636951960000|2021-11-15 04:52:40|499.32|495.22|499.3|495.2|499.34|495.24|499.28|495.18|19
1636951970000|2021-11-15 04:52:50|499.29|495.19|499.43|495.33|499.43|495.33|499.29|495.19|9
1636951980000|2021-11-15 04:53:00|499.42|495.32|499.38|495.28|499.44|495.34|499.3|495.2|12
1636951990000|2021-11-15 04:53:10|499.34|495.24|499.43|495.33|499.48|495.38|499.33|495.23|11
1636952000000|2021-11-15 04:53:20|499.4|495.3|499.43|495.33|499.45|495.35|499.4|495.3|7
1636952010000|2021-11-15 04:53:30|499.48|495.38|499.4|495.3|499.51|495.41|499.4|495.3|10
1636952020000|2021-11-15 04:53:40|499.45|495.35|499.52|495.42|499.52|495.42|499.4|495.3|13
1636952030000|2021-11-15 04:53:50|499.53|495.43|499.42|495.32|499.53|495.43|499.4|495.3|11
1636952040000|2021-11-15 04:54:00|499.44|495.34|499.43|495.33|499.45|495.35|499.4|495.3|7
1636952050000|2021-11-15 04:54:10|499.4|495.3|499.45|495.35|499.45|495.35|499.4|495.3|8
1636952060000|2021-11-15 04:54:20|499.44|495.34|499.61|495.51|499.67|495.57|499.4|495.3|20
1636952070000|2021-11-15 04:54:30|499.62|495.52|499.61|495.51|499.63|495.53|499.61|495.51|4
1636952080000|2021-11-15 04:54:40|499.62|495.52|499.63|495.53|499.63|495.53|499.62|495.52|4
1636952090000|2021-11-15 04:54:50|499.62|495.52|499.56|495.46|499.65|495.55|499.56|495.46|18
1636952100000|2021-11-15 04:55:00|499.59|495.49|499.53|495.43|499.6|495.5|499.5|495.4|23
1636952110000|2021-11-15 04:55:10|499.56|495.46|499.56|495.46|499.59|495.49|499.53|495.43|10
1636952120000|2021-11-15 04:55:20|499.55|495.45|499.53|495.43|499.65|495.55|499.53|495.43|6
1636952130000|2021-11-15 04:55:30|499.54|495.44|499.51|495.41|499.54|495.44|499.49|495.39|4
1636952140000|2021-11-15 04:55:40|499.5|495.4|499.56|495.46|499.56|495.46|499.5|495.4|5
1636952150000|2021-11-15 04:55:50|499.55|495.45|499.53|495.43|499.56|495.46|499.53|495.43|3
1636952160000|2021-11-15 04:56:00|499.5|495.4|499.6|495.5|499.61|495.51|499.49|495.39|6
1636952170000|2021-11-15 04:56:10|499.61|495.51|499.56|495.46|499.62|495.52|499.55|495.45|18
1636952180000|2021-11-15 04:56:20|499.55|495.45|499.5|495.4|499.6|495.5|499.48|495.38|15
1636952190000|2021-11-15 04:56:30|499.51|495.41|499.37|495.27|499.51|495.41|499.36|495.26|8
1636952200000|2021-11-15 04:56:40|499.43|495.33|499.33|495.23|499.43|495.33|499.33|495.23|6
1636952210000|2021-11-15 04:56:50|499.34|495.24|499.39|495.29|499.41|495.31|499.34|495.24|12
1636952220000|2021-11-15 04:57:00|499.37|495.27|499.44|495.34|499.46|495.36|499.35|495.25|9
1636952230000|2021-11-15 04:57:10|499.45|495.35|499.51|495.41|499.51|495.41|499.45|495.35|7
1636952240000|2021-11-15 04:57:20|499.52|495.42|499.52|495.42|499.52|495.42|499.49|495.39|9
1636952260000|2021-11-15 04:57:40|499.53|495.43|499.53|495.43|499.66|495.56|499.52|495.42|7
1636952270000|2021-11-15 04:57:50|499.52|495.42|499.78|495.68|499.78|495.68|499.5|495.4|15
1636952280000|2021-11-15 04:58:00|499.79|495.69|499.91|495.81|499.91|495.81|499.79|495.69|15
1636952290000|2021-11-15 04:58:10|499.9|495.8|499.84|495.74|499.92|495.82|499.84|495.74|6
1636952300000|2021-11-15 04:58:20|499.85|495.75|499.93|495.83|499.98|495.88|499.84|495.74|15
1636952310000|2021-11-15 04:58:30|499.94|495.84|499.91|495.81|499.99|495.89|499.9|495.8|14
1636952320000|2021-11-15 04:58:40|499.93|495.83|499.81|495.71|499.98|495.88|499.8|495.7|17
1636952330000|2021-11-15 04:58:50|499.86|495.76|499.77|495.67|499.86|495.76|499.75|495.65|14
1636952340000|2021-11-15 04:59:00|499.75|495.65|499.74|495.64|499.84|495.74|499.74|495.64|8
1636952350000|2021-11-15 04:59:10|499.73|495.63|499.73|495.63|499.73|495.63|499.73|495.63|1
1636952360000|2021-11-15 04:59:20|499.71|495.61|499.68|495.58|499.75|495.65|499.67|495.57|19
1636952370000|2021-11-15 04:59:30|499.7|495.6|499.42|495.32|499.7|495.6|499.42|495.32|14
1636952380000|2021-11-15 04:59:40|499.32|495.22|499.49|495.39|499.49|495.39|499.32|495.22|9
1636952390000|2021-11-15 04:59:50|499.46|495.36|499.35|495.25|499.49|495.39|499.35|495.25|11
1636952400000|2021-11-15 05:00:00|499.38|495.28|499.39|495.29|499.51|495.41|499.35|495.25|16
1636952410000|2021-11-15 05:00:10|499.43|495.33|499.52|495.42|499.53|495.43|499.39|495.29|10
1636952420000|2021-11-15 05:00:20|499.55|495.45|499.61|495.51|499.62|495.52|499.55|495.45|11
1636952430000|2021-11-15 05:00:30|499.63|495.53|499.75|495.65|499.78|495.68|499.61|495.51|8
1636952440000|2021-11-15 05:00:40|499.73|495.63|499.6|495.5|499.73|495.63|499.6|495.5|5
1636952450000|2021-11-15 05:00:50|499.67|495.57|499.61|495.51|499.67|495.57|499.6|495.5|8
1636952460000|2021-11-15 05:01:00|499.62|495.52|499.51|495.41|499.62|495.52|499.5|495.4|14
1636952470000|2021-11-15 05:01:10|499.49|495.39|499.54|495.44|499.54|495.44|499.48|495.38|8
1636952480000|2021-11-15 05:01:20|499.55|495.45|499.5|495.4|499.55|495.45|499.46|495.36|9
1636952490000|2021-11-15 05:01:30|499.48|495.38|499.48|495.38|499.48|495.38|499.48|495.38|1
1636952500000|2021-11-15 05:01:40|499.52|495.42|499.47|495.37|499.52|495.42|499.47|495.37|5
1636952510000|2021-11-15 05:01:50|499.48|495.38|499.56|495.46|499.6|495.5|499.47|495.37|12
1636952520000|2021-11-15 05:02:00|499.6|495.5|499.57|495.47|499.62|495.52|499.5|495.4|10
1636952530000|2021-11-15 05:02:10|499.6|495.5|499.6|495.5|499.6|495.5|499.6|495.5|1
1636952540000|2021-11-15 05:02:20|499.52|495.42|499.57|495.47|499.6|495.5|499.52|495.42|4
1636952550000|2021-11-15 05:02:30|499.5|495.4|499.5|495.4|499.5|495.4|499.5|495.4|1
1636952560000|2021-11-15 05:02:40|499.55|495.45|499.52|495.42|499.55|495.45|499.5|495.4|3
1636952570000|2021-11-15 05:02:50|499.54|495.44|499.49|495.39|499.54|495.44|499.49|495.39|5
1636952580000|2021-11-15 05:03:00|499.48|495.38|499.49|495.39|499.5|495.4|499.47|495.37|5
1636952590000|2021-11-15 05:03:10|499.5|495.4|499.49|495.39|499.5|495.4|499.49|495.39|2
1636952600000|2021-11-15 05:03:20|499.5|495.4|499.53|495.43|499.53|495.43|499.5|495.4|6
1636952610000|2021-11-15 05:03:30|499.52|495.42|499.54|495.44|499.55|495.45|499.5|495.4|8
1636952620000|2021-11-15 05:03:40|499.55|495.45|499.55|495.45|499.55|495.45|499.55|495.45|1
1636952630000|2021-11-15 05:03:50|499.53|495.43|499.53|495.43|499.53|495.43|499.53|495.43|1
1636952660000|2021-11-15 05:04:20|499.56|495.46|499.52|495.42|499.56|495.46|499.52|495.42|3
1636952670000|2021-11-15 05:04:30|499.5|495.4|499.45|495.35|499.5|495.4|499.45|495.35|2
1636952680000|2021-11-15 05:04:40|499.47|495.37|499.58|495.48|499.58|495.48|499.47|495.37|3
1636952690000|2021-11-15 05:04:50|499.53|495.43|499.58|495.48|499.58|495.48|499.51|495.41|6
1636952700000|2021-11-15 05:05:00|499.59|495.49|499.69|495.59|499.7|495.6|499.52|495.42|10
1636952710000|2021-11-15 05:05:10|499.73|495.63|499.71|495.61|499.77|495.67|499.71|495.61|9
1636952720000|2021-11-15 05:05:20|499.7|495.6|499.66|495.56|499.7|495.6|499.66|495.56|3
1636952730000|2021-11-15 05:05:30|499.67|495.57|499.7|495.6|499.71|495.61|499.67|495.57|5
1636952740000|2021-11-15 05:05:40|499.71|495.61|499.75|495.65|499.76|495.66|499.71|495.61|4
1636952750000|2021-11-15 05:05:50|499.76|495.66|499.73|495.63|499.76|495.66|499.72|495.62|8
1636952760000|2021-11-15 05:06:00|499.72|495.62|499.72|495.62|499.73|495.63|499.72|495.62|3
1636952770000|2021-11-15 05:06:10|499.73|495.63|499.79|495.69|499.79|495.69|499.73|495.63|6
1636952780000|2021-11-15 05:06:20|499.78|495.68|499.9|495.8|499.9|495.8|499.78|495.68|10
1636952790000|2021-11-15 05:06:30|499.89|495.79|499.86|495.76|499.92|495.82|499.82|495.72|7
1636952800000|2021-11-15 05:06:40|499.82|495.72|499.84|495.74|499.86|495.76|499.82|495.72|7
1636952810000|2021-11-15 05:06:50|499.83|495.73|499.8|495.7|499.84|495.74|499.78|495.68|13
1636952820000|2021-11-15 05:07:00|499.79|495.69|499.78|495.68|499.8|495.7|499.78|495.68|6
1636952830000|2021-11-15 05:07:10|499.79|495.69|499.78|495.68|499.81|495.71|499.78|495.68|4
1636952840000|2021-11-15 05:07:20|499.79|495.69|499.78|495.68|499.79|495.69|499.78|495.68|10
1636952850000|2021-11-15 05:07:30|499.82|495.72|499.78|495.68|499.86|495.76|499.76|495.66|4
1636952860000|2021-11-15 05:07:40|499.76|495.66|499.6|495.5|499.79|495.69|499.58|495.48|16
1636952870000|2021-11-15 05:07:50|499.62|495.52|499.68|495.58|499.68|495.58|499.57|495.47|14
1636952880000|2021-11-15 05:08:00|499.67|495.57|499.68|495.58|499.7|495.6|499.67|495.57|7
1636952890000|2021-11-15 05:08:10|499.61|495.51|499.71|495.61|499.71|495.61|499.61|495.51|6
1636952900000|2021-11-15 05:08:20|499.6|495.5|499.6|495.5|499.67|495.57|499.6|495.5|5
1636952910000|2021-11-15 05:08:30|499.63|495.53|499.71|495.61|499.71|495.61|499.63|495.53|3
1636952920000|2021-11-15 05:08:40|499.65|495.55|499.7|495.6|499.71|495.61|499.64|495.54|15
1636952940000|2021-11-15 05:09:00|499.66|495.56|499.64|495.54|499.67|495.57|499.63|495.53|10
1636952950000|2021-11-15 05:09:10|499.67|495.57|499.64|495.54|499.67|495.57|499.63|495.53|6
1636952960000|2021-11-15 05:09:20|499.63|495.53|499.6|495.5|499.65|495.55|499.6|495.5|11
1636952970000|2021-11-15 05:09:30|499.64|495.54|499.64|495.54|499.64|495.54|499.62|495.52|5
1636952980000|2021-11-15 05:09:40|499.71|495.61|499.78|495.68|499.83|495.73|499.69|495.59|16
1636952990000|2021-11-15 05:09:50|499.83|495.73|499.83|495.73|499.83|495.73|499.83|495.73|1
1636953000000|2021-11-15 05:10:00|499.85|495.75|499.85|495.75|499.85|495.75|499.85|495.75|1
1636953010000|2021-11-15 05:10:10|499.87|495.77|499.77|495.67|499.87|495.77|499.77|495.67|8
1636953020000|2021-11-15 05:10:20|499.73|495.63|499.73|495.63|499.75|495.65|499.73|495.63|5
1636953030000|2021-11-15 05:10:30|499.74|495.64|499.76|495.66|499.76|495.66|499.73|495.63|9
1636953040000|2021-11-15 05:10:40|499.75|495.65|499.75|495.65|499.77|495.67|499.75|495.65|13
1636953050000|2021-11-15 05:10:50|499.69|495.59|499.69|495.59|499.73|495.63|499.69|495.59|11
1636953060000|2021-11-15 05:11:00|499.72|495.62|499.7|495.6|499.73|495.63|499.7|495.6|6
1636953070000|2021-11-15 05:11:10|499.71|495.61|499.72|495.62|499.75|495.65|499.71|495.61|7
1636953080000|2021-11-15 05:11:20|499.74|495.64|499.7|495.6|499.74|495.64|499.7|495.6|6
1636953090000|2021-11-15 05:11:30|499.73|495.63|499.7|495.6|499.73|495.63|499.7|495.6|6
1636953100000|2021-11-15 05:11:40|499.73|495.63|499.69|495.59|499.73|495.63|499.69|495.59|11
1636953110000|2021-11-15 05:11:50|499.72|495.62|499.69|495.59|499.72|495.62|499.69|495.59|2
1636953120000|2021-11-15 05:12:00|499.68|495.58|499.68|495.58|499.68|495.58|499.68|495.58|1
1636953130000|2021-11-15 05:12:10|499.71|495.61|499.72|495.62|499.73|495.63|499.7|495.6|5
1636953140000|2021-11-15 05:12:20|499.74|495.64|499.71|495.61|499.74|495.64|499.71|495.61|5
1636953150000|2021-11-15 05:12:30|499.73|495.63|499.64|495.54|499.74|495.64|499.64|495.54|9
1636953160000|2021-11-15 05:12:40|499.62|495.52|499.59|495.49|499.65|495.55|499.55|495.45|11
1636953170000|2021-11-15 05:12:50|499.6|495.5|499.72|495.62|499.72|495.62|499.6|495.5|14
1636953180000|2021-11-15 05:13:00|499.7|495.6|499.62|495.52|499.7|495.6|499.62|495.52|6
1636953200000|2021-11-15 05:13:20|499.64|495.54|499.62|495.52|499.64|495.54|499.61|495.51|8
1636953210000|2021-11-15 05:13:30|499.61|495.51|499.61|495.51|499.66|495.56|499.59|495.49|8
1636953220000|2021-11-15 05:13:40|499.62|495.52|499.54|495.44|499.65|495.55|499.5|495.4|10
1636953230000|2021-11-15 05:13:50|499.57|495.47|499.54|495.44|499.62|495.52|499.5|495.4|7
1636953240000|2021-11-15 05:14:00|499.5|495.4|499.5|495.4|499.57|495.47|499.5|495.4|7
1636953250000|2021-11-15 05:14:10|499.63|495.53|499.5|495.4|499.76|495.66|499.5|495.4|3
1636953260000|2021-11-15 05:14:20|499.79|495.69|499.61|495.51|499.82|495.72|499.61|495.51|10
1636953270000|2021-11-15 05:14:30|499.72|495.62|499.5|495.4|499.73|495.63|499.5|495.4|4
1636953280000|2021-11-15 05:14:40|499.61|495.51|499.48|495.38|499.68|495.58|499.48|495.38|12
1636953290000|2021-11-15 05:14:50|499.53|495.43|499.4|495.3|499.53|495.43|499.3|495.2|7
1636953300000|2021-11-15 05:15:00|499.35|495.25|499.35|495.25|499.45|495.35|499.27|495.17|5
1636953320000|2021-11-15 05:15:20|499.33|495.23|499.29|495.19|499.33|495.23|499.26|495.16|6
1636953330000|2021-11-15 05:15:30|499.26|495.16|499.25|495.15|499.26|495.16|499.25|495.15|4
1636953340000|2021-11-15 05:15:40|499.26|495.16|499.25|495.15|499.28|495.18|499.21|495.11|10
1636953350000|2021-11-15 05:15:50|499.26|495.16|499.26|495.16|499.37|495.27|499.21|495.11|8
1636953360000|2021-11-15 05:16:00|499.29|495.19|499.27|495.17|499.31|495.21|499.26|495.16|8
1636953370000|2021-11-15 05:16:10|499.31|495.21|499.38|495.28|499.4|495.3|499.25|495.15|18
1636953380000|2021-11-15 05:16:20|499.39|495.29|499.31|495.21|499.39|495.29|499.3|495.2|4
1636953390000|2021-11-15 05:16:30|499.35|495.25|499.32|495.22|499.35|495.25|499.32|495.22|2
1636953400000|2021-11-15 05:16:40|499.31|495.21|499.24|495.14|499.31|495.21|499.23|495.13|5
1636953410000|2021-11-15 05:16:50|499.25|495.15|499.15|495.05|499.25|495.15|499.15|495.05|6
1636953420000|2021-11-15 05:17:00|499.16|495.06|499.06|494.96|499.16|495.06|499.06|494.96|10
1636953430000|2021-11-15 05:17:10|499.08|494.98|499.11|495.01|499.11|495.01|499.08|494.98|2
1636953440000|2021-11-15 05:17:20|499.12|495.02|499.11|495.01|499.13|495.03|499.03|494.93|5
1636953450000|2021-11-15 05:17:30|499.08|494.98|499.1|495|499.1|495|499.08|494.98|2
1636953460000|2021-11-15 05:17:40|499.08|494.98|498.97|494.87|499.08|494.98|498.95|494.85|6
1636953470000|2021-11-15 05:17:50|498.95|494.85|498.95|494.85|498.97|494.87|498.95|494.85|5
1636953480000|2021-11-15 05:18:00|499.1|495|499.16|495.06|499.16|495.06|499.1|495|7
1636953490000|2021-11-15 05:18:10|499.17|495.07|499.19|495.09|499.21|495.11|499.17|495.07|7
1636953500000|2021-11-15 05:18:20|499.18|495.08|499.19|495.09|499.19|495.09|499.18|495.08|4
1636953510000|2021-11-15 05:18:30|499.18|495.08|499.41|495.31|499.46|495.36|499.18|495.08|15
1636953520000|2021-11-15 05:18:40|499.44|495.34|499.54|495.44|499.56|495.46|499.43|495.33|17
1636953530000|2021-11-15 05:18:50|499.55|495.45|499.62|495.52|499.62|495.52|499.54|495.44|10
1636953540000|2021-11-15 05:19:00|499.63|495.53|499.36|495.26|499.63|495.53|499.34|495.24|21
1636953550000|2021-11-15 05:19:10|499.34|495.24|499.46|495.36|499.49|495.39|499.34|495.24|3
1636953560000|2021-11-15 05:19:20|499.52|495.42|499.6|495.5|499.63|495.53|499.49|495.39|14
1636953570000|2021-11-15 05:19:30|499.59|495.49|499.68|495.58|499.68|495.58|499.59|495.49|17
1636953580000|2021-11-15 05:19:40|499.79|495.69|499.66|495.56|499.79|495.69|499.66|495.56|4
1636953590000|2021-11-15 05:19:50|499.64|495.54|499.61|495.51|499.67|495.57|499.61|495.51|17
1636953600000|2021-11-15 05:20:00|499.63|495.53|499.63|495.53|499.64|495.54|499.54|495.44|15
1636953610000|2021-11-15 05:20:10|499.52|495.42|499.75|495.65|499.75|495.65|499.52|495.42|12
1636953620000|2021-11-15 05:20:20|499.74|495.64|499.81|495.71|499.83|495.73|499.74|495.64|7
1636953630000|2021-11-15 05:20:30|499.8|495.7|499.78|495.68|499.8|495.7|499.76|495.66|11
1636953640000|2021-11-15 05:20:40|499.76|495.66|499.75|495.65|499.9|495.8|499.7|495.6|11
1636953650000|2021-11-15 05:20:50|499.71|495.61|499.76|495.66|499.85|495.75|499.71|495.61|5
1636953660000|2021-11-15 05:21:00|499.75|495.65|499.86|495.76|499.87|495.77|499.75|495.65|12
1636953670000|2021-11-15 05:21:10|499.87|495.77|499.84|495.74|499.87|495.77|499.84|495.74|5
1636953680000|2021-11-15 05:21:20|499.86|495.76|499.81|495.71|499.86|495.76|499.81|495.71|8
1636953690000|2021-11-15 05:21:30|499.85|495.75|499.81|495.71|499.86|495.76|499.8|495.7|5
1636953700000|2021-11-15 05:21:40|499.85|495.75|499.83|495.73|499.85|495.75|499.83|495.73|5
1636953710000|2021-11-15 05:21:50|499.8|495.7|499.95|495.85|499.95|495.85|499.78|495.68|10
1636953720000|2021-11-15 05:22:00|499.91|495.81|499.8|495.7|499.96|495.86|499.8|495.7|6
1636953730000|2021-11-15 05:22:10|499.79|495.69|499.79|495.69|499.84|495.74|499.78|495.68|16
1636953740000|2021-11-15 05:22:20|499.83|495.73|499.78|495.68|499.84|495.74|499.77|495.67|14
1636953750000|2021-11-15 05:22:30|499.8|495.7|499.66|495.56|499.85|495.75|499.65|495.55|21
1636953760000|2021-11-15 05:22:40|499.73|495.63|499.76|495.66|499.83|495.73|499.66|495.56|20
1636953770000|2021-11-15 05:22:50|499.83|495.73|500.02|495.92|500.02|495.92|499.83|495.73|14
1636953780000|2021-11-15 05:23:00|500.08|495.98|500.06|495.96|500.2|496.1|499.92|495.82|22
1636953790000|2021-11-15 05:23:10|500.14|496.04|500.36|496.26|500.36|496.26|500.01|495.91|24
1636953800000|2021-11-15 05:23:20|500.4|496.3|500.43|496.33|500.43|496.33|500.28|496.18|26
1636953810000|2021-11-15 05:23:30|500.44|496.34|500.44|496.34|500.45|496.35|500.41|496.31|10
1636953820000|2021-11-15 05:23:40|500.47|496.37|500.55|496.45|500.55|496.45|500.46|496.36|7
1636953830000|2021-11-15 05:23:50|500.51|496.41|500.65|496.55|500.65|496.55|500.51|496.41|20
1636953840000|2021-11-15 05:24:00|500.71|496.61|500.6|496.5|500.74|496.64|500.54|496.44|24
1636953850000|2021-11-15 05:24:10|500.66|496.56|500.72|496.62|500.77|496.67|500.65|496.55|15
1636953860000|2021-11-15 05:24:20|500.71|496.61|500.7|496.6|500.72|496.62|500.7|496.6|4
1636953870000|2021-11-15 05:24:30|500.76|496.66|500.9|496.8|500.9|496.8|500.75|496.65|4
1636953880000|2021-11-15 05:24:40|500.93|496.83|500.9|496.8|500.93|496.83|500.77|496.67|12
1636953890000|2021-11-15 05:24:50|500.77|496.67|500.77|496.67|500.9|496.8|500.77|496.67|3
1636953900000|2021-11-15 05:25:00|500.81|496.71|500.73|496.63|500.81|496.71|500.63|496.53|18
1636953910000|2021-11-15 05:25:10|500.71|496.61|500.67|496.57|500.75|496.65|500.67|496.57|11
1636953920000|2021-11-15 05:25:20|500.72|496.62|500.63|496.53|500.76|496.66|500.6|496.5|14
1636953930000|2021-11-15 05:25:30|500.62|496.52|500.61|496.51|500.63|496.53|500.55|496.45|13
1636953940000|2021-11-15 05:25:40|500.6|496.5|500.52|496.42|500.61|496.51|500.51|496.41|15
1636953950000|2021-11-15 05:25:50|500.51|496.41|500.36|496.26|500.51|496.41|500.36|496.26|9
1636953960000|2021-11-15 05:26:00|500.49|496.39|500.67|496.57|500.67|496.57|500.49|496.39|27
1636953970000|2021-11-15 05:26:10|500.66|496.56|500.84|496.74|500.86|496.76|500.66|496.56|12
1636953980000|2021-11-15 05:26:20|500.86|496.76|500.77|496.67|500.89|496.79|500.77|496.67|8
1636953990000|2021-11-15 05:26:30|500.72|496.62|500.72|496.62|500.81|496.71|500.67|496.57|15
1636954000000|2021-11-15 05:26:40|500.71|496.61|500.6|496.5|500.73|496.63|500.6|496.5|6
1636954010000|2021-11-15 05:26:50|500.59|496.49|500.52|496.42|500.59|496.49|500.52|496.42|6
1636954020000|2021-11-15 05:27:00|500.51|496.41|500.47|496.37|500.51|496.41|500.38|496.28|18
1636954030000|2021-11-15 05:27:10|500.51|496.41|500.48|496.38|500.51|496.41|500.4|496.3|7
1636954040000|2021-11-15 05:27:20|500.46|496.36|500.47|496.37|500.47|496.37|500.36|496.26|3
1636954050000|2021-11-15 05:27:30|500.46|496.36|500.45|496.35|500.46|496.36|500.45|496.35|2
1636954060000|2021-11-15 05:27:40|500.41|496.31|500.33|496.23|500.41|496.31|500.31|496.21|4
1636954070000|2021-11-15 05:27:50|500.3|496.2|500.3|496.2|500.32|496.22|500.3|496.2|9
1636954080000|2021-11-15 05:28:00|500.32|496.22|500.36|496.26|500.39|496.29|500.32|496.22|3
1636954090000|2021-11-15 05:28:10|500.39|496.29|500.36|496.26|500.39|496.29|500.36|496.26|3
1636954100000|2021-11-15 05:28:20|500.28|496.18|500.37|496.27|500.4|496.3|500.23|496.13|9
1636954110000|2021-11-15 05:28:30|500.38|496.28|500.36|496.26|500.38|496.28|500.36|496.26|2
1636954120000|2021-11-15 05:28:40|500.27|496.17|500.28|496.18|500.28|496.18|500.21|496.11|4
1636954130000|2021-11-15 05:28:50|500.27|496.17|500.37|496.27|500.37|496.27|500.27|496.17|3
1636954140000|2021-11-15 05:29:00|500.34|496.24|499.98|495.88|500.34|496.24|499.89|495.79|20
1636954150000|2021-11-15 05:29:10|499.92|495.82|499.92|495.82|499.92|495.82|499.92|495.82|1
1636954160000|2021-11-15 05:29:20|499.9|495.8|499.96|495.86|499.99|495.89|499.87|495.77|8
1636954170000|2021-11-15 05:29:30|500.01|495.91|500.01|495.91|500.02|495.92|500.01|495.91|3
1636954180000|2021-11-15 05:29:40|499.99|495.89|500|495.9|500.06|495.96|499.99|495.89|6
1636954190000|2021-11-15 05:29:50|500.03|495.93|500.03|495.93|500.05|495.95|500.02|495.92|8
1636954200000|2021-11-15 05:30:00|500.08|495.98|500.03|495.93|500.08|495.98|500.02|495.92|8
1636954210000|2021-11-15 05:30:10|500.1|496|500.18|496.08|500.26|496.16|500.1|496|10
1636954220000|2021-11-15 05:30:20|500.33|496.23|500.26|496.16|500.33|496.23|500.19|496.09|16
1636954230000|2021-11-15 05:30:30|500.27|496.17|500.24|496.14|500.33|496.23|500.24|496.14|6
1636954240000|2021-11-15 05:30:40|500.26|496.16|500.24|496.14|500.29|496.19|500.24|496.14|7
1636954250000|2021-11-15 05:30:50|500.23|496.13|500.21|496.11|500.25|496.15|500.21|496.11|5
1636954260000|2021-11-15 05:31:00|500.25|496.15|500.21|496.11|500.27|496.17|500.2|496.1|11
1636954270000|2021-11-15 05:31:10|500.2|496.1|500.52|496.42|500.54|496.44|500.2|496.1|15
1636954280000|2021-11-15 05:31:20|500.53|496.43|500.75|496.65|500.75|496.65|500.53|496.43|13
1636954290000|2021-11-15 05:31:30|500.64|496.54|500.67|496.57|500.72|496.62|500.62|496.52|17
1636954300000|2021-11-15 05:31:40|500.62|496.52|500.75|496.65|500.82|496.72|500.62|496.52|15
1636954310000|2021-11-15 05:31:50|500.7|496.6|500.66|496.56|500.72|496.62|500.64|496.54|23
1636954320000|2021-11-15 05:32:00|500.65|496.55|500.51|496.41|500.65|496.55|500.5|496.4|18
1636954330000|2021-11-15 05:32:10|500.52|496.42|500.51|496.41|500.52|496.42|500.51|496.41|2
1636954340000|2021-11-15 05:32:20|500.49|496.39|500.45|496.35|500.5|496.4|500.43|496.33|8
1636954350000|2021-11-15 05:32:30|500.44|496.34|500.44|496.34|500.48|496.38|500.39|496.29|11
1636954360000|2021-11-15 05:32:40|500.5|496.4|500.37|496.27|500.5|496.4|500.36|496.26|12
1636954370000|2021-11-15 05:32:50|500.36|496.26|500.36|496.26|500.36|496.26|500.34|496.24|3
1636954380000|2021-11-15 05:33:00|500.34|496.24|500.34|496.24|500.37|496.27|500.34|496.24|3
1636954390000|2021-11-15 05:33:10|500.35|496.25|500.34|496.24|500.35|496.25|500.34|496.24|2
1636954400000|2021-11-15 05:33:20|500.35|496.25|500.34|496.24|500.37|496.27|500.31|496.21|15
1636954410000|2021-11-15 05:33:30|500.32|496.22|500.31|496.21|500.34|496.24|500.31|496.21|7
1636954420000|2021-11-15 05:33:40|500.29|496.19|500.29|496.19|500.31|496.21|500.27|496.17|7
1636954430000|2021-11-15 05:33:50|500.32|496.22|500.28|496.18|500.33|496.23|500.28|496.18|6
1636954440000|2021-11-15 05:34:00|500.27|496.17|500.27|496.17|500.27|496.17|500.27|496.17|1
1636954450000|2021-11-15 05:34:10|500.23|496.13|500.1|496|500.23|496.13|500.08|495.98|9
1636954460000|2021-11-15 05:34:20|500.09|495.99|500.07|495.97|500.1|496|500.07|495.97|4
1636954470000|2021-11-15 05:34:30|500.08|495.98|500.18|496.08|500.18|496.08|500.02|495.92|11
1636954480000|2021-11-15 05:34:40|500.2|496.1|500.35|496.25|500.35|496.25|500.2|496.1|6
1636954490000|2021-11-15 05:34:50|500.34|496.24|500.22|496.12|500.35|496.25|500.22|496.12|18
1636954500000|2021-11-15 05:35:00|500.23|496.13|500.2|496.1|500.23|496.13|500.2|496.1|7
1636954510000|2021-11-15 05:35:10|500.19|496.09|500.25|496.15|500.32|496.22|500.16|496.06|12
1636954520000|2021-11-15 05:35:20|500.26|496.16|500.23|496.13|500.32|496.22|500.22|496.12|14
1636954530000|2021-11-15 05:35:30|500.24|496.14|500.18|496.08|500.24|496.14|500.18|496.08|6
1636954540000|2021-11-15 05:35:40|500.19|496.09|500.27|496.17|500.27|496.17|500.19|496.09|2
1636954550000|2021-11-15 05:35:50|500.28|496.18|500.29|496.19|500.29|496.19|500.17|496.07|10
1636954560000|2021-11-15 05:36:00|500.26|496.16|500.29|496.19|500.29|496.19|500.2|496.1|8
1636954570000|2021-11-15 05:36:10|500.24|496.14|500.32|496.22|500.32|496.22|500.22|496.12|14
1636954580000|2021-11-15 05:36:20|500.29|496.19|500.15|496.05|500.29|496.19|500.14|496.04|13
1636954590000|2021-11-15 05:36:30|500.14|496.04|499.87|495.77|500.14|496.04|499.87|495.77|20
1636954600000|2021-11-15 05:36:40|499.86|495.76|499.92|495.82|499.92|495.82|499.86|495.76|6
1636954610000|2021-11-15 05:36:50|499.91|495.81|499.92|495.82|499.92|495.82|499.91|495.81|4
1636954620000|2021-11-15 05:37:00|499.91|495.81|500.07|495.97|500.07|495.97|499.89|495.79|21
1636954630000|2021-11-15 05:37:10|500.06|495.96|500.06|495.96|500.06|495.96|500.04|495.94|8
1636954640000|2021-11-15 05:37:20|500.03|495.93|500.06|495.96|500.07|495.97|500.03|495.93|7
1636954650000|2021-11-15 05:37:30|500.07|495.97|500.01|495.91|500.07|495.97|500|495.9|12
1636954660000|2021-11-15 05:37:40|499.99|495.89|500.04|495.94|500.04|495.94|499.99|495.89|6
1636954670000|2021-11-15 05:37:50|500.05|495.95|500.11|496.01|500.11|496.01|500.03|495.93|7
1636954680000|2021-11-15 05:38:00|500.03|495.93|500.09|495.99|500.1|496|500.03|495.93|3
1636954690000|2021-11-15 05:38:10|500.1|496|500.11|496.01|500.12|496.02|500.08|495.98|11
1636954700000|2021-11-15 05:38:20|500.06|495.96|499.99|495.89|500.11|496.01|499.99|495.89|6
1636954710000|2021-11-15 05:38:30|499.98|495.88|500.06|495.96|500.06|495.96|499.97|495.87|9
1636954720000|2021-11-15 05:38:40|500.05|495.95|500.09|495.99|500.15|496.05|500.05|495.95|11
1636954730000|2021-11-15 05:38:50|500.05|495.95|499.98|495.88|500.11|496.01|499.98|495.88|14
1636954740000|2021-11-15 05:39:00|500.01|495.91|500.05|495.95|500.05|495.95|499.97|495.87|10
1636954750000|2021-11-15 05:39:10|500.04|495.94|499.92|495.82|500.06|495.96|499.9|495.8|18
1636954760000|2021-11-15 05:39:20|499.93|495.83|499.91|495.81|499.93|495.83|499.91|495.81|5
1636954770000|2021-11-15 05:39:30|499.92|495.82|499.92|495.82|499.92|495.82|499.92|495.82|1
1636954780000|2021-11-15 05:39:40|499.93|495.83|499.88|495.78|499.93|495.83|499.88|495.78|8
1636954790000|2021-11-15 05:39:50|499.87|495.77|499.89|495.79|499.89|495.79|499.85|495.75|11
1636954800000|2021-11-15 05:40:00|499.88|495.78|499.87|495.77|499.89|495.79|499.86|495.76|4
1636954810000|2021-11-15 05:40:10|499.85|495.75|499.86|495.76|499.87|495.77|499.85|495.75|4
1636954830000|2021-11-15 05:40:30|499.87|495.77|499.85|495.75|499.87|495.77|499.85|495.75|3
1636954840000|2021-11-15 05:40:40|499.86|495.76|499.86|495.76|499.87|495.77|499.86|495.76|5
1636954850000|2021-11-15 05:40:50|499.87|495.77|499.87|495.77|499.87|495.77|499.86|495.76|5
1636954860000|2021-11-15 05:41:00|499.86|495.76|499.85|495.75|499.93|495.83|499.85|495.75|8
1636954880000|2021-11-15 05:41:20|499.89|495.79|499.73|495.63|499.89|495.79|499.73|495.63|13
1636954890000|2021-11-15 05:41:30|499.72|495.62|499.52|495.42|499.76|495.66|499.47|495.37|10
1636954900000|2021-11-15 05:41:40|499.53|495.43|499.45|495.35|499.53|495.43|499.43|495.33|10
1636954910000|2021-11-15 05:41:50|499.42|495.32|499.58|495.48|499.58|495.48|499.42|495.32|13
1636954920000|2021-11-15 05:42:00|499.57|495.47|499.58|495.48|499.59|495.49|499.57|495.47|4
1636954930000|2021-11-15 05:42:10|499.61|495.51|499.51|495.41|499.61|495.51|499.49|495.39|12
1636954940000|2021-11-15 05:42:20|499.44|495.34|499.39|495.29|499.47|495.37|499.36|495.26|5
1636954950000|2021-11-15 05:42:30|499.4|495.3|499.41|495.31|499.41|495.31|499.39|495.29|4
1636954960000|2021-11-15 05:42:40|499.39|495.29|499.4|495.3|499.43|495.33|499.35|495.25|16
1636954970000|2021-11-15 05:42:50|499.41|495.31|499.18|495.08|499.41|495.31|499.18|495.08|10
1636954980000|2021-11-15 05:43:00|499.19|495.09|499.22|495.12|499.23|495.13|499.19|495.09|12
1636954990000|2021-11-15 05:43:10|499.23|495.13|499.22|495.12|499.24|495.14|499.22|495.12|10
1636955000000|2021-11-15 05:43:20|499.17|495.07|499.1|495|499.2|495.1|499.07|494.97|10
1636955010000|2021-11-15 05:43:30|499.09|494.99|499.06|494.96|499.1|495|499.06|494.96|10
1636955020000|2021-11-15 05:43:40|499.03|494.93|499.03|494.93|499.03|494.93|499.02|494.92|3
1636955030000|2021-11-15 05:43:50|499.02|494.92|499.02|494.92|499.03|494.93|499.01|494.91|4
1636955040000|2021-11-15 05:44:00|499.01|494.91|499.03|494.93|499.03|494.93|499.01|494.91|2
1636955050000|2021-11-15 05:44:10|499.04|494.94|499.03|494.93|499.04|494.94|499.03|494.93|2
1636955060000|2021-11-15 05:44:20|499.02|494.92|499.02|494.92|499.09|494.99|499.02|494.92|9
1636955070000|2021-11-15 05:44:30|499.04|494.94|499.03|494.93|499.04|494.94|499.02|494.92|4
1636955080000|2021-11-15 05:44:40|499.02|494.92|499.03|494.93|499.12|495.02|499|494.9|11
1636955090000|2021-11-15 05:44:50|499.04|494.94|499.03|494.93|499.11|495.01|499.01|494.91|13
1636955100000|2021-11-15 05:45:00|498.96|494.86|498.99|494.89|499.03|494.93|498.96|494.86|4
1636955110000|2021-11-15 05:45:10|498.96|494.86|498.99|494.89|498.99|494.89|498.96|494.86|4
1636955120000|2021-11-15 05:45:20|498.96|494.86|498.96|494.86|498.96|494.86|498.96|494.86|1
1636955130000|2021-11-15 05:45:30|498.99|494.89|498.98|494.88|498.99|494.89|498.95|494.85|5
1636955140000|2021-11-15 05:45:40|498.93|494.83|498.95|494.85|498.95|494.85|498.93|494.83|2
1636955150000|2021-11-15 05:45:50|498.97|494.87|498.85|494.75|498.97|494.87|498.85|494.75|7
1636955160000|2021-11-15 05:46:00|498.89|494.79|498.83|494.73|498.89|494.79|498.83|494.73|8
1636955170000|2021-11-15 05:46:10|498.87|494.77|498.89|494.79|498.89|494.79|498.83|494.73|13
1636955180000|2021-11-15 05:46:20|498.88|494.78|498.88|494.78|498.89|494.79|498.88|494.78|5
1636955190000|2021-11-15 05:46:30|498.87|494.77|498.93|494.83|498.94|494.84|498.85|494.75|12
1636955200000|2021-11-15 05:46:40|498.94|494.84|498.93|494.83|499|494.9|498.89|494.79|11
1636955210000|2021-11-15 05:46:50|498.94|494.84|498.92|494.82|498.94|494.84|498.92|494.82|2
1636955220000|2021-11-15 05:47:00|498.93|494.83|498.94|494.84|498.94|494.84|498.93|494.83|4
1636955230000|2021-11-15 05:47:10|498.95|494.85|498.94|494.84|498.95|494.85|498.94|494.84|6
1636955240000|2021-11-15 05:47:20|498.92|494.82|498.91|494.81|498.92|494.82|498.89|494.79|6
1636955260000|2021-11-15 05:47:40|498.89|494.79|498.94|494.84|498.94|494.84|498.89|494.79|4
1636955270000|2021-11-15 05:47:50|498.92|494.82|498.92|494.82|498.94|494.84|498.92|494.82|3
1636955280000|2021-11-15 05:48:00|498.93|494.83|498.93|494.83|498.93|494.83|498.92|494.82|3
1636955290000|2021-11-15 05:48:10|498.95|494.85|498.89|494.79|498.95|494.85|498.89|494.79|7
1636955300000|2021-11-15 05:48:20|498.91|494.81|498.89|494.79|498.91|494.81|498.89|494.79|2
1636955310000|2021-11-15 05:48:30|498.91|494.81|498.89|494.79|498.91|494.81|498.89|494.79|2
1636955320000|2021-11-15 05:48:40|498.88|494.78|498.88|494.78|498.88|494.78|498.88|494.78|1
1636955330000|2021-11-15 05:48:50|498.87|494.77|498.86|494.76|498.87|494.77|498.86|494.76|2
1636955340000|2021-11-15 05:49:00|498.9|494.8|498.92|494.82|498.92|494.82|498.89|494.79|4
1636955350000|2021-11-15 05:49:10|498.93|494.83|498.91|494.81|498.93|494.83|498.9|494.8|4
1636955360000|2021-11-15 05:49:20|498.9|494.8|499.06|494.96|499.07|494.97|498.9|494.8|15
1636955370000|2021-11-15 05:49:30|499.09|494.99|499.15|495.05|499.15|495.05|499.09|494.99|6
1636955380000|2021-11-15 05:49:40|499.16|495.06|499.05|494.95|499.16|495.06|499.03|494.93|14
1636955390000|2021-11-15 05:49:50|499.07|494.97|499.1|495|499.1|495|499.03|494.93|11
1636955400000|2021-11-15 05:50:00|499.04|494.94|499.03|494.93|499.09|494.99|499|494.9|12
1636955410000|2021-11-15 05:50:10|499.04|494.94|499.03|494.93|499.04|494.94|499.01|494.91|5
1636955420000|2021-11-15 05:50:20|498.98|494.88|498.92|494.82|498.98|494.88|498.92|494.82|5
1636955430000|2021-11-15 05:50:30|498.99|494.89|499.03|494.93|499.12|495.02|498.99|494.89|4
1636955440000|2021-11-15 05:50:40|498.97|494.87|498.97|494.87|498.97|494.87|498.97|494.87|1
1636955450000|2021-11-15 05:50:50|498.95|494.85|498.89|494.79|498.95|494.85|498.85|494.75|9
1636955460000|2021-11-15 05:51:00|498.8|494.7|498.83|494.73|498.89|494.79|498.8|494.7|5
1636955470000|2021-11-15 05:51:10|498.84|494.74|498.95|494.85|498.95|494.85|498.8|494.7|9
1636955480000|2021-11-15 05:51:20|498.96|494.86|498.96|494.86|499.01|494.91|498.95|494.85|9
1636955490000|2021-11-15 05:51:30|498.91|494.81|498.84|494.74|498.91|494.81|498.84|494.74|11
1636955500000|2021-11-15 05:51:40|498.8|494.7|498.85|494.75|498.85|494.75|498.8|494.7|18
1636955510000|2021-11-15 05:51:50|498.83|494.73|498.87|494.77|498.88|494.78|498.8|494.7|10
1636955520000|2021-11-15 05:52:00|498.84|494.74|498.77|494.67|498.87|494.77|498.77|494.67|8
1636955540000|2021-11-15 05:52:20|498.78|494.68|498.84|494.74|498.84|494.74|498.78|494.68|9
1636955550000|2021-11-15 05:52:30|498.85|494.75|498.84|494.74|498.85|494.75|498.84|494.74|2
1636955570000|2021-11-15 05:52:50|498.85|494.75|498.83|494.73|498.85|494.75|498.81|494.71|5
1636955580000|2021-11-15 05:53:00|498.81|494.71|498.79|494.69|498.83|494.73|498.76|494.66|5
1636955590000|2021-11-15 05:53:10|498.83|494.73|498.81|494.71|498.87|494.77|498.81|494.71|4
1636955600000|2021-11-15 05:53:20|498.8|494.7|498.8|494.7|498.8|494.7|498.8|494.7|1
1636955610000|2021-11-15 05:53:30|498.82|494.72|498.83|494.73|498.83|494.73|498.81|494.71|8
1636955620000|2021-11-15 05:53:40|498.81|494.71|498.83|494.73|498.83|494.73|498.8|494.7|4
1636955630000|2021-11-15 05:53:50|498.8|494.7|498.8|494.7|498.8|494.7|498.8|494.7|1
1636955640000|2021-11-15 05:54:00|498.83|494.73|498.85|494.75|498.85|494.75|498.76|494.66|10
1636955650000|2021-11-15 05:54:10|498.9|494.8|498.77|494.67|498.9|494.8|498.73|494.63|8
1636955660000|2021-11-15 05:54:20|498.81|494.71|498.78|494.68|498.81|494.71|498.76|494.66|4
1636955670000|2021-11-15 05:54:30|498.76|494.66|498.65|494.55|498.78|494.68|498.65|494.55|11
1636955680000|2021-11-15 05:54:40|498.64|494.54|498.5|494.4|498.64|494.54|498.5|494.4|4
1636955690000|2021-11-15 05:54:50|498.51|494.41|498.5|494.4|498.56|494.46|498.5|494.4|10
1636955700000|2021-11-15 05:55:00|498.61|494.51|498.62|494.52|498.63|494.53|498.5|494.4|11
1636955710000|2021-11-15 05:55:10|498.63|494.53|498.55|494.45|498.63|494.53|498.55|494.45|5
1636955720000|2021-11-15 05:55:20|498.6|494.5|498.52|494.42|498.71|494.61|498.51|494.41|12
1636955730000|2021-11-15 05:55:30|498.53|494.43|498.55|494.45|498.55|494.45|498.53|494.43|2
1636955740000|2021-11-15 05:55:40|498.54|494.44|498.6|494.5|498.62|494.52|498.54|494.44|10
1636955750000|2021-11-15 05:55:50|498.55|494.45|498.55|494.45|498.63|494.53|498.54|494.44|12
1636955760000|2021-11-15 05:56:00|498.57|494.47|498.59|494.49|498.61|494.51|498.55|494.45|11
1636955770000|2021-11-15 05:56:10|498.63|494.53|498.54|494.44|498.63|494.53|498.52|494.42|12
1636955780000|2021-11-15 05:56:20|498.55|494.45|498.48|494.38|498.55|494.45|498.48|494.38|9
1636955790000|2021-11-15 05:56:30|498.46|494.36|498.38|494.28|498.52|494.42|498.38|494.28|19
1636955800000|2021-11-15 05:56:40|498.37|494.27|498.11|494.01|498.37|494.27|498.04|493.94|18
1636955810000|2021-11-15 05:56:50|498.08|493.98|498.14|494.04|498.19|494.09|498.04|493.94|11
1636955820000|2021-11-15 05:57:00|498.15|494.05|498.12|494.02|498.15|494.05|498.12|494.02|2
1636955830000|2021-11-15 05:57:10|498.07|493.97|498.13|494.03|498.13|494.03|498.07|493.97|2
1636955840000|2021-11-15 05:57:20|498.12|494.02|498.11|494.01|498.12|494.02|498.11|494.01|2
1636955850000|2021-11-15 05:57:30|498.1|494|498.33|494.23|498.34|494.24|498.1|494|15
1636955860000|2021-11-15 05:57:40|498.32|494.22|498.18|494.08|498.35|494.25|498.18|494.08|14
1636955870000|2021-11-15 05:57:50|498.19|494.09|498.16|494.06|498.19|494.09|498.13|494.03|10
1636955880000|2021-11-15 05:58:00|498.15|494.05|498.1|494|498.25|494.15|498.06|493.96|19
1636955890000|2021-11-15 05:58:10|498.09|493.99|498.13|494.03|498.14|494.04|498.09|493.99|12
1636955900000|2021-11-15 05:58:20|498.14|494.04|498.12|494.02|498.16|494.06|498.04|493.94|16
1636955910000|2021-11-15 05:58:30|498.14|494.04|498.06|493.96|498.14|494.04|498.05|493.95|16
1636955920000|2021-11-15 05:58:40|498.07|493.97|497.99|493.89|498.07|493.97|497.94|493.84|6
1636955930000|2021-11-15 05:58:50|497.94|493.84|498.07|493.97|498.1|494|497.93|493.83|16
1636955940000|2021-11-15 05:59:00|498.08|493.98|498.03|493.93|498.11|494.01|498.03|493.93|10
1636955950000|2021-11-15 05:59:10|498.02|493.92|497.97|493.87|498.05|493.95|497.97|493.87|12
1636955960000|2021-11-15 05:59:20|497.98|493.88|497.93|493.83|497.98|493.88|497.93|493.83|4
1636955970000|2021-11-15 05:59:30|497.92|493.82|497.92|493.82|497.94|493.84|497.92|493.82|3
1636955980000|2021-11-15 05:59:40|497.94|493.84|497.92|493.82|497.96|493.86|497.89|493.79|6
1636955990000|2021-11-15 05:59:50|497.93|493.83|497.93|493.83|497.96|493.86|497.92|493.82|5
1636956000000|2021-11-15 06:00:00|497.96|493.86|498.08|493.98|498.11|494.01|497.95|493.85|13
1636956010000|2021-11-15 06:00:10|498.07|493.97|498.13|494.03|498.16|494.06|498.07|493.97|8
1636956020000|2021-11-15 06:00:20|498.12|494.02|498.18|494.08|498.18|494.08|498.12|494.02|10
1636956030000|2021-11-15 06:00:30|498.2|494.1|498.15|494.05|498.22|494.12|498.15|494.05|6
1636956040000|2021-11-15 06:00:40|498.22|494.12|498.22|494.12|498.22|494.12|498.22|494.12|1
1636956050000|2021-11-15 06:00:50|498.23|494.13|498.4|494.3|498.43|494.33|498.22|494.12|11
1636956060000|2021-11-15 06:01:00|498.42|494.32|498.48|494.38|498.52|494.42|498.4|494.3|9
1636956070000|2021-11-15 06:01:10|498.46|494.36|498.3|494.2|498.48|494.38|498.29|494.19|10
1636956080000|2021-11-15 06:01:20|498.31|494.21|498.33|494.23|498.36|494.26|498.3|494.2|6
1636956090000|2021-11-15 06:01:30|498.29|494.19|498.18|494.08|498.29|494.19|498.18|494.08|5
1636956100000|2021-11-15 06:01:40|498.27|494.17|498.25|494.15|498.27|494.17|498.18|494.08|6
1636956110000|2021-11-15 06:01:50|498.23|494.13|498.06|493.96|498.23|494.13|498.05|493.95|13
1636956120000|2021-11-15 06:02:00|498.01|493.91|498.06|493.96|498.07|493.97|498.01|493.91|7
1636956130000|2021-11-15 06:02:10|498|493.9|498.13|494.03|498.13|494.03|498|493.9|8
1636956140000|2021-11-15 06:02:20|498.11|494.01|498.03|493.93|498.13|494.03|498.01|493.91|7
1636956150000|2021-11-15 06:02:30|498.06|493.96|498.03|493.93|498.06|493.96|498.03|493.93|4
1636956160000|2021-11-15 06:02:40|498.04|493.94|498.03|493.93|498.05|493.95|498.03|493.93|6
1636956170000|2021-11-15 06:02:50|498.06|493.96|498.09|493.99|498.09|493.99|498.06|493.96|2
1636956180000|2021-11-15 06:03:00|498.08|493.98|498.11|494.01|498.14|494.04|498.08|493.98|8
1636956190000|2021-11-15 06:03:10|498.12|494.02|498.2|494.1|498.23|494.13|498.1|494|13
1636956200000|2021-11-15 06:03:20|498.22|494.12|498.15|494.05|498.22|494.12|498.1|494|14
1636956210000|2021-11-15 06:03:30|498.13|494.03|498.2|494.1|498.21|494.11|498.13|494.03|9
1636956220000|2021-11-15 06:03:40|498.21|494.11|498.22|494.12|498.23|494.13|498.21|494.11|10
1636956230000|2021-11-15 06:03:50|498.21|494.11|498.31|494.21|498.32|494.22|498.21|494.11|6
1636956240000|2021-11-15 06:04:00|498.3|494.2|498.25|494.15|498.33|494.23|498.25|494.15|18
1636956250000|2021-11-15 06:04:10|498.24|494.14|498.26|494.16|498.26|494.16|498.24|494.14|7
1636956260000|2021-11-15 06:04:20|498.23|494.13|498.28|494.18|498.28|494.18|498.23|494.13|9
1636956270000|2021-11-15 06:04:30|498.27|494.17|498.27|494.17|498.32|494.22|498.27|494.17|3
1636956280000|2021-11-15 06:04:40|498.28|494.18|498.28|494.18|498.29|494.19|498.28|494.18|3
1636956290000|2021-11-15 06:04:50|498.27|494.17|498.31|494.21|498.35|494.25|498.25|494.15|12
1636956300000|2021-11-15 06:05:00|498.32|494.22|498.2|494.1|498.32|494.22|498.2|494.1|17
1636956310000|2021-11-15 06:05:10|498.16|494.06|498.21|494.11|498.25|494.15|498.16|494.06|11
1636956320000|2021-11-15 06:05:20|498.25|494.15|498.22|494.12|498.27|494.17|498.22|494.12|5
1636956330000|2021-11-15 06:05:30|498.26|494.16|498.18|494.08|498.26|494.16|498.15|494.05|9
1636956340000|2021-11-15 06:05:40|498.13|494.03|497.95|493.85|498.21|494.11|497.95|493.85|17
1636956350000|2021-11-15 06:05:50|497.94|493.84|498.04|493.94|498.06|493.96|497.94|493.84|5
1636956360000|2021-11-15 06:06:00|498.05|493.95|498.34|494.24|498.34|494.24|498.05|493.95|7
1636956370000|2021-11-15 06:06:10|498.39|494.29|498.35|494.25|498.52|494.42|498.33|494.23|11
1636956380000|2021-11-15 06:06:20|498.33|494.23|498.35|494.25|498.45|494.35|498.33|494.23|8
1636956390000|2021-11-15 06:06:30|498.36|494.26|498.35|494.25|498.36|494.26|498.35|494.25|2
1636956400000|2021-11-15 06:06:40|498.34|494.24|498.35|494.25|498.35|494.25|498.33|494.23|3
1636956410000|2021-11-15 06:06:50|498.33|494.23|498.26|494.16|498.33|494.23|498.2|494.1|5
1636956420000|2021-11-15 06:07:00|498.27|494.17|498.33|494.23|498.34|494.24|498.27|494.17|4
1636956430000|2021-11-15 06:07:10|498.3|494.2|498.32|494.22|498.32|494.22|498.3|494.2|2
1636956440000|2021-11-15 06:07:20|498.35|494.25|498.4|494.3|498.4|494.3|498.32|494.22|8
1636956450000|2021-11-15 06:07:30|498.44|494.34|498.6|494.5|498.62|494.52|498.43|494.33|12
1636956460000|2021-11-15 06:07:40|498.65|494.55|498.82|494.72|498.9|494.8|498.6|494.5|21
1636956470000|2021-11-15 06:07:50|498.8|494.7|498.84|494.74|498.87|494.77|498.75|494.65|7
1636956480000|2021-11-15 06:08:00|498.82|494.72|498.75|494.65|498.82|494.72|498.73|494.63|7
1636956490000|2021-11-15 06:08:10|498.8|494.7|498.82|494.72|498.82|494.72|498.8|494.7|3
1636956500000|2021-11-15 06:08:20|498.79|494.69|498.82|494.72|498.82|494.72|498.76|494.66|6
1636956510000|2021-11-15 06:08:30|498.79|494.69|498.8|494.7|498.8|494.7|498.78|494.68|3
1636956530000|2021-11-15 06:08:50|498.81|494.71|498.81|494.71|498.81|494.71|498.81|494.71|1
1636956540000|2021-11-15 06:09:00|498.82|494.72|498.84|494.74|498.85|494.75|498.81|494.71|8
1636956550000|2021-11-15 06:09:10|498.85|494.75|498.85|494.75|498.88|494.78|498.8|494.7|16
1636956560000|2021-11-15 06:09:20|498.83|494.73|498.76|494.66|498.87|494.77|498.75|494.65|10
1636956570000|2021-11-15 06:09:30|498.7|494.6|498.84|494.74|498.85|494.75|498.7|494.6|10
1636956580000|2021-11-15 06:09:40|498.8|494.7|498.7|494.6|498.8|494.7|498.69|494.59|10
1636956590000|2021-11-15 06:09:50|498.74|494.64|498.7|494.6|498.74|494.64|498.7|494.6|2
1636956600000|2021-11-15 06:10:00|498.74|494.64|498.7|494.6|498.75|494.65|498.7|494.6|4
1636956630000|2021-11-15 06:10:30|498.77|494.67|498.77|494.67|498.77|494.67|498.77|494.67|1
1636956640000|2021-11-15 06:10:40|498.79|494.69|498.98|494.88|499.01|494.91|498.79|494.69|11
1636956650000|2021-11-15 06:10:50|499.04|494.94|499.11|495.01|499.11|495.01|499.03|494.93|4
1636956660000|2021-11-15 06:11:00|499.06|494.96|499.09|494.99|499.1|495|499.06|494.96|4
1636956670000|2021-11-15 06:11:10|499.16|495.06|499.13|495.03|499.16|495.06|499.11|495.01|4
1636956680000|2021-11-15 06:11:20|499.08|494.98|499.09|494.99|499.11|495.01|499.06|494.96|8
1636956690000|2021-11-15 06:11:30|499.12|495.02|499.09|494.99|499.12|495.02|499.09|494.99|2
1636956700000|2021-11-15 06:11:40|499.12|495.02|499.11|495.01|499.12|495.02|499.08|494.98|4
1636956710000|2021-11-15 06:11:50|499.03|494.93|499.02|494.92|499.03|494.93|499.02|494.92|2
1636956720000|2021-11-15 06:12:00|499.07|494.97|499.17|495.07|499.17|495.07|499.07|494.97|4
1636956730000|2021-11-15 06:12:10|499.11|495.01|499.11|495.01|499.11|495.01|499.11|495.01|1
1636956740000|2021-11-15 06:12:20|499.08|494.98|499.11|495.01|499.17|495.07|499.08|494.98|4
1636956760000|2021-11-15 06:12:40|499.17|495.07|499.17|495.07|499.17|495.07|499.17|495.07|1
1636956770000|2021-11-15 06:12:50|499.19|495.09|499.19|495.09|499.19|495.09|499.19|495.09|1
1636956780000|2021-11-15 06:13:00|499.18|495.08|499.18|495.08|499.21|495.11|499.18|495.08|6
1636956800000|2021-11-15 06:13:20|499.21|495.11|499.24|495.14|499.25|495.15|499.2|495.1|8
1636956810000|2021-11-15 06:13:30|499.25|495.15|499.25|495.15|499.25|495.15|499.23|495.13|5
1636956830000|2021-11-15 06:13:50|499.26|495.16|499.43|495.33|499.43|495.33|499.2|495.1|11
1636956840000|2021-11-15 06:14:00|499.47|495.37|499.48|495.38|499.48|495.38|499.46|495.36|3
1636956850000|2021-11-15 06:14:10|499.49|495.39|499.49|495.39|499.49|495.39|499.49|495.39|1
1636956860000|2021-11-15 06:14:20|499.48|495.38|499.59|495.49|499.59|495.49|499.48|495.38|9
1636956870000|2021-11-15 06:14:30|499.61|495.51|499.68|495.58|499.68|495.58|499.61|495.51|11
1636956880000|2021-11-15 06:14:40|499.75|495.65|499.75|495.65|499.75|495.65|499.73|495.63|5
1636956890000|2021-11-15 06:14:50|499.73|495.63|499.75|495.65|499.75|495.65|499.73|495.63|2
1636956900000|2021-11-15 06:15:00|499.74|495.64|499.8|495.7|499.8|495.7|499.74|495.64|3
1636956910000|2021-11-15 06:15:10|499.81|495.71|499.82|495.72|499.83|495.73|499.8|495.7|4
1636956920000|2021-11-15 06:15:20|499.84|495.74|499.75|495.65|499.84|495.74|499.75|495.65|3
1636956930000|2021-11-15 06:15:30|499.72|495.62|499.78|495.68|499.85|495.75|499.72|495.62|7
1636956940000|2021-11-15 06:15:40|499.79|495.69|499.79|495.69|499.81|495.71|499.79|495.69|3
1636956950000|2021-11-15 06:15:50|499.77|495.67|499.82|495.72|499.83|495.73|499.77|495.67|8
1636956960000|2021-11-15 06:16:00|499.85|495.75|499.78|495.68|499.85|495.75|499.78|495.68|3
1636956970000|2021-11-15 06:16:10|499.73|495.63|499.73|495.63|499.75|495.65|499.7|495.6|6
1636956980000|2021-11-15 06:16:20|499.72|495.62|499.71|495.61|499.73|495.63|499.7|495.6|13
1636957000000|2021-11-15 06:16:40|499.72|495.62|499.58|495.48|499.72|495.62|499.56|495.46|11
1636957010000|2021-11-15 06:16:50|499.57|495.47|499.68|495.58|499.71|495.61|499.57|495.47|12
1636957020000|2021-11-15 06:17:00|499.7|495.6|499.74|495.64|499.74|495.64|499.68|495.58|16
1636957030000|2021-11-15 06:17:10|499.73|495.63|499.71|495.61|499.76|495.66|499.71|495.61|9
1636957040000|2021-11-15 06:17:20|499.72|495.62|499.71|495.61|499.73|495.63|499.71|495.61|5
1636957050000|2021-11-15 06:17:30|499.68|495.58|499.64|495.54|499.7|495.6|499.64|495.54|9
1636957060000|2021-11-15 06:17:40|499.63|495.53|499.57|495.47|499.63|495.53|499.52|495.42|5
1636957070000|2021-11-15 06:17:50|499.55|495.45|499.57|495.47|499.62|495.52|499.5|495.4|6
1636957080000|2021-11-15 06:18:00|499.52|495.42|499.57|495.47|499.57|495.47|499.52|495.42|7
1636957090000|2021-11-15 06:18:10|499.56|495.46|499.56|495.46|499.56|495.46|499.56|495.46|1
1636957100000|2021-11-15 06:18:20|499.59|495.49|499.55|495.45|499.59|495.49|499.55|495.45|3
1636957120000|2021-11-15 06:18:40|499.53|495.43|499.53|495.43|499.55|495.45|499.53|495.43|3
1636957130000|2021-11-15 06:18:50|499.6|495.5|499.53|495.43|499.62|495.52|499.53|495.43|5
1636957140000|2021-11-15 06:19:00|499.55|495.45|499.5|495.4|499.55|495.45|499.5|495.4|6
1636957150000|2021-11-15 06:19:10|499.51|495.41|499.69|495.59|499.71|495.61|499.5|495.4|15
1636957160000|2021-11-15 06:19:20|499.7|495.6|499.69|495.59|499.77|495.67|499.67|495.57|12
1636957170000|2021-11-15 06:19:30|499.73|495.63|499.77|495.67|499.78|495.68|499.73|495.63|8
1636957180000|2021-11-15 06:19:40|499.76|495.66|499.71|495.61|499.76|495.66|499.71|495.61|5
1636957190000|2021-11-15 06:19:50|499.7|495.6|499.75|495.65|499.81|495.71|499.7|495.6|6
1636957200000|2021-11-15 06:20:00|499.77|495.67|499.75|495.65|499.8|495.7|499.73|495.63|13
1636957210000|2021-11-15 06:20:10|499.81|495.71|499.81|495.71|499.82|495.72|499.75|495.65|5
1636957220000|2021-11-15 06:20:20|499.82|495.72|499.82|495.72|499.82|495.72|499.82|495.72|1
1636957230000|2021-11-15 06:20:30|499.83|495.73|499.82|495.72|499.83|495.73|499.82|495.72|2
1636957240000|2021-11-15 06:20:40|499.75|495.65|499.75|495.65|499.76|495.66|499.75|495.65|3
1636957250000|2021-11-15 06:20:50|499.72|495.62|499.75|495.65|499.75|495.65|499.72|495.62|4
1636957260000|2021-11-15 06:21:00|499.72|495.62|499.75|495.65|499.75|495.65|499.72|495.62|2
1636957270000|2021-11-15 06:21:10|499.71|495.61|499.6|495.5|499.71|495.61|499.6|495.5|5
1636957280000|2021-11-15 06:21:20|499.66|495.56|499.65|495.55|499.66|495.56|499.62|495.52|5
1636957290000|2021-11-15 06:21:30|499.62|495.52|499.6|495.5|499.65|495.55|499.6|495.5|4
1636957300000|2021-11-15 06:21:40|499.7|495.6|499.5|495.4|499.72|495.62|499.5|495.4|7
1636957310000|2021-11-15 06:21:50|499.62|495.52|499.56|495.46|499.62|495.52|499.5|495.4|6
1636957320000|2021-11-15 06:22:00|499.55|495.45|499.56|495.46|499.56|495.46|499.55|495.45|2
1636957330000|2021-11-15 06:22:10|499.52|495.42|499.53|495.43|499.55|495.45|499.52|495.42|4
1636957340000|2021-11-15 06:22:20|499.51|495.41|499.45|495.35|499.53|495.43|499.44|495.34|8
1636957350000|2021-11-15 06:22:30|499.49|495.39|499.5|495.4|499.5|495.4|499.49|495.39|2
1636957360000|2021-11-15 06:22:40|499.45|495.35|499.71|495.61|499.72|495.62|499.44|495.34|11
1636957370000|2021-11-15 06:22:50|499.69|495.59|499.75|495.65|499.75|495.65|499.68|495.58|9
1636957380000|2021-11-15 06:23:00|499.72|495.62|499.73|495.63|499.75|495.65|499.7|495.6|6
1636957390000|2021-11-15 06:23:10|499.72|495.62|499.77|495.67|499.8|495.7|499.71|495.61|6
1636957400000|2021-11-15 06:23:20|499.8|495.7|499.82|495.72|499.82|495.72|499.8|495.7|3
1636957410000|2021-11-15 06:23:30|499.79|495.69|499.82|495.72|499.82|495.72|499.79|495.69|5
1636957420000|2021-11-15 06:23:40|499.81|495.71|499.75|495.65|499.81|495.71|499.7|495.6|6
1636957430000|2021-11-15 06:23:50|499.76|495.66|499.82|495.72|499.82|495.72|499.76|495.66|6
1636957450000|2021-11-15 06:24:10|499.81|495.71|499.76|495.66|499.81|495.71|499.76|495.66|3
1636957460000|2021-11-15 06:24:20|499.77|495.67|499.73|495.63|499.77|495.67|499.7|495.6|8
1636957470000|2021-11-15 06:24:30|499.7|495.6|499.84|495.74|499.84|495.74|499.7|495.6|5
1636957480000|2021-11-15 06:24:40|499.87|495.77|499.75|495.65|499.87|495.77|499.7|495.6|9
1636957490000|2021-11-15 06:24:50|499.74|495.64|499.74|495.64|499.74|495.64|499.74|495.64|1
1636957500000|2021-11-15 06:25:00|499.75|495.65|499.75|495.65|499.75|495.65|499.75|495.65|1
1636957510000|2021-11-15 06:25:10|499.7|495.6|499.75|495.65|499.75|495.65|499.7|495.6|2
1636957550000|2021-11-15 06:25:50|499.74|495.64|499.74|495.64|499.74|495.64|499.74|495.64|1
1636957560000|2021-11-15 06:26:00|499.75|495.65|499.91|495.81|500.12|496.02|499.75|495.65|13
1636957570000|2021-11-15 06:26:10|499.92|495.82|499.95|495.85|500.09|495.99|499.89|495.79|10
1636957580000|2021-11-15 06:26:20|499.96|495.86|499.95|495.85|500.08|495.98|499.95|495.85|6
1636957590000|2021-11-15 06:26:30|500.02|495.92|499.95|495.85|500.02|495.92|499.95|495.85|8
1636957600000|2021-11-15 06:26:40|499.96|495.86|499.98|495.88|499.99|495.89|499.96|495.86|5
1636957620000|2021-11-15 06:27:00|499.99|495.89|500.03|495.93|500.03|495.93|499.99|495.89|3
1636957630000|2021-11-15 06:27:10|500.05|495.95|500.05|495.95|500.06|495.96|500.04|495.94|11
1636957640000|2021-11-15 06:27:20|500.06|495.96|500.06|495.96|500.07|495.97|500.05|495.95|11
1636957650000|2021-11-15 06:27:30|500.07|495.97|500.05|495.95|500.07|495.97|500|495.9|4
1636957660000|2021-11-15 06:27:40|500.07|495.97|500.06|495.96|500.07|495.97|500.06|495.96|2
1636957670000|2021-11-15 06:27:50|500.11|496.01|500.02|495.92|500.11|496.01|500.02|495.92|3
1636957680000|2021-11-15 06:28:00|500.09|495.99|500.09|495.99|500.09|495.99|500.09|495.99|1
1636957690000|2021-11-15 06:28:10|500.06|495.96|499.96|495.86|500.11|496.01|499.96|495.86|11
1636957700000|2021-11-15 06:28:20|499.97|495.87|499.98|495.88|499.98|495.88|499.95|495.85|4
1636957710000|2021-11-15 06:28:30|499.99|495.89|499.98|495.88|499.99|495.89|499.93|495.83|8
1636957720000|2021-11-15 06:28:40|499.96|495.86|499.96|495.86|499.96|495.86|499.91|495.81|4
1636957730000|2021-11-15 06:28:50|499.97|495.87|499.96|495.86|499.97|495.87|499.96|495.86|8
1636957740000|2021-11-15 06:29:00|499.94|495.84|499.94|495.84|499.95|495.85|499.94|495.84|3
1636957750000|2021-11-15 06:29:10|499.97|495.87|499.98|495.88|499.98|495.88|499.97|495.87|2
1636957760000|2021-11-15 06:29:20|500|495.9|499.95|495.85|500|495.9|499.95|495.85|6
1636957770000|2021-11-15 06:29:30|499.96|495.86|499.96|495.86|499.96|495.86|499.96|495.86|1
1636957780000|2021-11-15 06:29:40|499.95|495.85|500.05|495.95|500.06|495.96|499.95|495.85|4
1636957790000|2021-11-15 06:29:50|500|495.9|500.12|496.02|500.13|496.03|499.99|495.89|10
1636957800000|2021-11-15 06:30:00|500.11|496.01|500.12|496.02|500.22|496.12|500.11|496.01|9
1636957810000|2021-11-15 06:30:10|500.1|496|500.15|496.05|500.29|496.19|500.1|496|7
1636957820000|2021-11-15 06:30:20|500.19|496.09|500.19|496.09|500.19|496.09|500.19|496.09|1
1636957830000|2021-11-15 06:30:30|500.17|496.07|500.1|496|500.19|496.09|500.1|496|6
1636957840000|2021-11-15 06:30:40|500.26|496.16|500.19|496.09|500.27|496.17|500.1|496|9
1636957850000|2021-11-15 06:30:50|500.17|496.07|500.19|496.09|500.19|496.09|500.17|496.07|4
1636957860000|2021-11-15 06:31:00|500.17|496.07|500.23|496.13|500.26|496.16|500.17|496.07|16
1636957870000|2021-11-15 06:31:10|500.19|496.09|500.19|496.09|500.2|496.1|500.19|496.09|3
1636957880000|2021-11-15 06:31:20|500.2|496.1|500.2|496.1|500.22|496.12|500.18|496.08|5
1636957890000|2021-11-15 06:31:30|500.23|496.13|500.2|496.1|500.24|496.14|500.2|496.1|3
1636957900000|2021-11-15 06:31:40|500.22|496.12|500.23|496.13|500.37|496.27|500.22|496.12|6
1636957910000|2021-11-15 06:31:50|500.27|496.17|500.28|496.18|500.28|496.18|500.25|496.15|4
1636957920000|2021-11-15 06:32:00|500.26|496.16|500.27|496.17|500.27|496.17|500.21|496.11|10
1636957930000|2021-11-15 06:32:10|500.28|496.18|500.29|496.19|500.31|496.21|500.28|496.18|4
1636957940000|2021-11-15 06:32:20|500.28|496.18|500.33|496.23|500.36|496.26|500.28|496.18|7
1636957950000|2021-11-15 06:32:30|500.35|496.25|500.35|496.25|500.35|496.25|500.35|496.25|1
1636957960000|2021-11-15 06:32:40|500.3|496.2|500.24|496.14|500.31|496.21|500.15|496.05|11
1636957970000|2021-11-15 06:32:50|500.25|496.15|500.25|496.15|500.25|496.15|500.18|496.08|13
1636957980000|2021-11-15 06:33:00|500.27|496.17|500.15|496.05|500.27|496.17|500.14|496.04|8
1636957990000|2021-11-15 06:33:10|500.14|496.04|500.17|496.07|500.2|496.1|500.13|496.03|13
1636958000000|2021-11-15 06:33:20|500.15|496.05|500.16|496.06|500.2|496.1|500.14|496.04|10
1636958010000|2021-11-15 06:33:30|500.17|496.07|500.17|496.07|500.17|496.07|500.1|496|11
1636958040000|2021-11-15 06:34:00|500.15|496.05|500.11|496.01|500.15|496.05|500.11|496.01|4
1636958050000|2021-11-15 06:34:10|500.14|496.04|500.16|496.06|500.19|496.09|500.11|496.01|6
1636958060000|2021-11-15 06:34:20|500.15|496.05|500.17|496.07|500.18|496.08|500.15|496.05|7
1636958070000|2021-11-15 06:34:30|500.19|496.09|500.19|496.09|500.19|496.09|500.19|496.09|1
1636958080000|2021-11-15 06:34:40|500.24|496.14|500.25|496.15|500.25|496.15|500.24|496.14|2
1636958090000|2021-11-15 06:34:50|500.24|496.14|500.23|496.13|500.24|496.14|500.23|496.13|2
1636958100000|2021-11-15 06:35:00|500.22|496.12|500.25|496.15|500.29|496.19|500.2|496.1|12
1636958110000|2021-11-15 06:35:10|500.26|496.16|500.33|496.23|500.33|496.23|500.25|496.15|5
1636958120000|2021-11-15 06:35:20|500.34|496.24|500.33|496.23|500.36|496.26|500.3|496.2|11
1636958130000|2021-11-15 06:35:30|500.35|496.25|500.35|496.25|500.37|496.27|500.35|496.25|3
1636958140000|2021-11-15 06:35:40|500.33|496.23|500.35|496.25|500.35|496.25|500.33|496.23|2
1636958150000|2021-11-15 06:35:50|500.38|496.28|500.42|496.32|500.42|496.32|500.35|496.25|4
1636958160000|2021-11-15 06:36:00|500.38|496.28|500.35|496.25|500.39|496.29|500.35|496.25|4
1636958170000|2021-11-15 06:36:10|500.37|496.27|500.35|496.25|500.37|496.27|500.35|496.25|2
1636958180000|2021-11-15 06:36:20|500.4|496.3|500.44|496.34|500.45|496.35|500.35|496.25|11
1636958190000|2021-11-15 06:36:30|500.45|496.35|500.45|496.35|500.45|496.35|500.44|496.34|5
1636958200000|2021-11-15 06:36:40|500.44|496.34|500.45|496.35|500.45|496.35|500.4|496.3|6
1636958210000|2021-11-15 06:36:50|500.46|496.36|500.35|496.25|500.48|496.38|500.33|496.23|11
1636958220000|2021-11-15 06:37:00|500.33|496.23|500.36|496.26|500.36|496.26|500.26|496.16|8
1636958230000|2021-11-15 06:37:10|500.26|496.16|500.29|496.19|500.33|496.23|500.22|496.12|11
1636958240000|2021-11-15 06:37:20|500.26|496.16|500.32|496.22|500.32|496.22|500.22|496.12|10
1636958250000|2021-11-15 06:37:30|500.46|496.36|500.42|496.32|500.46|496.36|500.31|496.21|12
1636958260000|2021-11-15 06:37:40|500.45|496.35|500.32|496.22|500.45|496.35|500.32|496.22|11
1636958270000|2021-11-15 06:37:50|500.34|496.24|500.36|496.26|500.45|496.35|500.34|496.24|8
1636958280000|2021-11-15 06:38:00|500.35|496.25|500.33|496.23|500.38|496.28|500.33|496.23|7
1636958290000|2021-11-15 06:38:10|500.34|496.24|500.5|496.4|500.5|496.4|500.33|496.23|9
1636958300000|2021-11-15 06:38:20|500.43|496.33|500.43|496.33|500.47|496.37|500.43|496.33|4
1636958310000|2021-11-15 06:38:30|500.45|496.35|500.52|496.42|500.52|496.42|500.4|496.3|5
1636958320000|2021-11-15 06:38:40|500.51|496.41|500.58|496.48|500.61|496.51|500.45|496.35|14
1636958330000|2021-11-15 06:38:50|500.59|496.49|500.59|496.49|500.61|496.51|500.58|496.48|7
1636958340000|2021-11-15 06:39:00|500.62|496.52|500.65|496.55|500.65|496.55|500.62|496.52|3
1636958350000|2021-11-15 06:39:10|500.63|496.53|500.63|496.53|500.63|496.53|500.63|496.53|1
1636958360000|2021-11-15 06:39:20|500.6|496.5|500.63|496.53|500.63|496.53|500.6|496.5|2
1636958370000|2021-11-15 06:39:30|500.6|496.5|500.68|496.58|500.68|496.58|500.6|496.5|3
1636958380000|2021-11-15 06:39:40|500.67|496.57|500.65|496.55|500.68|496.58|500.65|496.55|7
1636958390000|2021-11-15 06:39:50|500.66|496.56|500.65|496.55|500.66|496.56|500.65|496.55|4
1636958400000|2021-11-15 06:40:00|500.66|496.56|500.63|496.53|500.67|496.57|500.63|496.53|7
1636958410000|2021-11-15 06:40:10|500.65|496.55|500.6|496.5|500.65|496.55|500.59|496.49|4
1636958420000|2021-11-15 06:40:20|500.61|496.51|500.6|496.5|500.61|496.51|500.6|496.5|2
1636958430000|2021-11-15 06:40:30|500.58|496.48|500.63|496.53|500.64|496.54|500.58|496.48|5
1636958440000|2021-11-15 06:40:40|500.62|496.52|500.49|496.39|500.65|496.55|500.46|496.36|17
1636958450000|2021-11-15 06:40:50|500.47|496.37|500.49|496.39|500.51|496.41|500.43|496.33|8
1636958460000|2021-11-15 06:41:00|500.51|496.41|500.49|496.39|500.51|496.41|500.47|496.37|4
1636958470000|2021-11-15 06:41:10|500.47|496.37|500.67|496.57|500.67|496.57|500.47|496.37|11
1636958480000|2021-11-15 06:41:20|500.68|496.58|500.67|496.57|500.73|496.63|500.67|496.57|14
1636958490000|2021-11-15 06:41:30|500.66|496.56|500.58|496.48|500.68|496.58|500.57|496.47|12
1636958500000|2021-11-15 06:41:40|500.63|496.53|500.64|496.54|500.7|496.6|500.57|496.47|11
1636958510000|2021-11-15 06:41:50|500.62|496.52|500.51|496.41|500.62|496.52|500.5|496.4|14
1636958520000|2021-11-15 06:42:00|500.52|496.42|500.54|496.44|500.57|496.47|500.45|496.35|14
1636958530000|2021-11-15 06:42:10|500.51|496.41|500.52|496.42|500.55|496.45|500.5|496.4|15
1636958540000|2021-11-15 06:42:20|500.56|496.46|500.54|496.44|500.57|496.47|500.4|496.3|12
1636958550000|2021-11-15 06:42:30|500.46|496.36|500.46|496.36|500.47|496.37|500.46|496.36|3
1636958560000|2021-11-15 06:42:40|500.45|496.35|500.46|496.36|500.46|496.36|500.45|496.35|2
1636958570000|2021-11-15 06:42:50|500.45|496.35|500.46|496.36|500.46|496.36|500.45|496.35|2
1636958580000|2021-11-15 06:43:00|500.42|496.32|500.45|496.35|500.5|496.4|500.42|496.32|10
1636958590000|2021-11-15 06:43:10|500.49|496.39|500.38|496.28|500.49|496.39|500.38|496.28|10
1636958600000|2021-11-15 06:43:20|500.36|496.26|500.31|496.21|500.42|496.32|500.29|496.19|16
1636958610000|2021-11-15 06:43:30|500.29|496.19|500.51|496.41|500.51|496.41|500.29|496.19|19
1636958620000|2021-11-15 06:43:40|500.43|496.33|500.44|496.34|500.44|496.34|500.43|496.33|2
1636958630000|2021-11-15 06:43:50|500.46|496.36|500.45|496.35|500.46|496.36|500.45|496.35|4
1636958640000|2021-11-15 06:44:00|500.46|496.36|500.46|496.36|500.46|496.36|500.42|496.32|10
1636958650000|2021-11-15 06:44:10|500.51|496.41|500.47|496.37|500.58|496.48|500.45|496.35|8
1636958660000|2021-11-15 06:44:20|500.46|496.36|500.44|496.34|500.46|496.36|500.44|496.34|5
1636958670000|2021-11-15 06:44:30|500.46|496.36|500.4|496.3|500.46|496.36|500.4|496.3|7
1636958680000|2021-11-15 06:44:40|500.42|496.32|500.28|496.18|500.42|496.32|500.28|496.18|10
1636958690000|2021-11-15 06:44:50|500.26|496.16|500.13|496.03|500.28|496.18|500.13|496.03|12
1636958700000|2021-11-15 06:45:00|500.12|496.02|500.1|496|500.13|496.03|500.02|495.92|20
1636958710000|2021-11-15 06:45:10|500.13|496.03|500.25|496.15|500.25|496.15|500.1|496|21
1636958720000|2021-11-15 06:45:20|500.27|496.17|500.32|496.22|500.35|496.25|500.27|496.17|13
1636958730000|2021-11-15 06:45:30|500.33|496.23|500.3|496.2|500.33|496.23|500.3|496.2|2
1636958740000|2021-11-15 06:45:40|500.32|496.22|500.3|496.2|500.32|496.22|500.3|496.2|2
1636958760000|2021-11-15 06:46:00|500.34|496.24|500.29|496.19|500.34|496.24|500.28|496.18|4
1636958770000|2021-11-15 06:46:10|500.3|496.2|500.3|496.2|500.34|496.24|500.3|496.2|3
1636958780000|2021-11-15 06:46:20|500.34|496.24|500.3|496.2|500.34|496.24|500.3|496.2|6
1636958800000|2021-11-15 06:46:40|500.33|496.23|500.3|496.2|500.33|496.23|500.3|496.2|2
1636958810000|2021-11-15 06:46:50|500.33|496.23|500.14|496.04|500.33|496.23|500.1|496|10
1636958820000|2021-11-15 06:47:00|500.15|496.05|500.16|496.06|500.16|496.06|500.14|496.04|5
1636958830000|2021-11-15 06:47:10|500.15|496.05|500.16|496.06|500.16|496.06|500.15|496.05|2
1636958840000|2021-11-15 06:47:20|500.1|496|500.1|496|500.14|496.04|500.1|496|5
1636958850000|2021-11-15 06:47:30|500.14|496.04|500.12|496.02|500.15|496.05|500.1|496|11
1636958860000|2021-11-15 06:47:40|500.1|496|500.06|495.96|500.12|496.02|500.03|495.93|8
1636958870000|2021-11-15 06:47:50|500.07|495.97|500.11|496.01|500.12|496.02|500.07|495.97|4
1636958880000|2021-11-15 06:48:00|500.12|496.02|500.09|495.99|500.12|496.02|500.08|495.98|9
1636958890000|2021-11-15 06:48:10|500.08|495.98|500.09|495.99|500.09|495.99|500.08|495.98|4
1636958900000|2021-11-15 06:48:20|500.08|495.98|500.01|495.91|500.11|496.01|500|495.9|11
1636958910000|2021-11-15 06:48:30|500|495.9|499.92|495.82|500.01|495.91|499.9|495.8|8
1636958920000|2021-11-15 06:48:40|499.77|495.67|499.76|495.66|499.85|495.75|499.76|495.66|9
1636958930000|2021-11-15 06:48:50|499.83|495.73|499.88|495.78|499.89|495.79|499.83|495.73|18
1636958940000|2021-11-15 06:49:00|499.87|495.77|499.83|495.73|499.94|495.84|499.82|495.72|12
1636958950000|2021-11-15 06:49:10|499.88|495.78|499.91|495.81|500|495.9|499.88|495.78|11
1636958960000|2021-11-15 06:49:20|499.94|495.84|500.01|495.91|500.01|495.91|499.8|495.7|11
1636958970000|2021-11-15 06:49:30|500.02|495.92|500|495.9|500.02|495.92|500|495.9|5
1636958980000|2021-11-15 06:49:40|500.02|495.92|500.02|495.92|500.03|495.93|500.02|495.92|3
1636958990000|2021-11-15 06:49:50|499.99|495.89|499.91|495.81|499.99|495.89|499.91|495.81|9
1636959000000|2021-11-15 06:50:00|499.94|495.84|500.02|495.92|500.02|495.92|499.9|495.8|12
1636959010000|2021-11-15 06:50:10|500.01|495.91|499.99|495.89|500.01|495.91|499.99|495.89|2
1636959020000|2021-11-15 06:50:20|500.03|495.93|500.03|495.93|500.03|495.93|500.03|495.93|1
1636959030000|2021-11-15 06:50:30|500.02|495.92|500.02|495.92|500.03|495.93|499.98|495.88|6
1636959040000|2021-11-15 06:50:40|500.01|495.91|500.02|495.92|500.02|495.92|500.01|495.91|2
1636959050000|2021-11-15 06:50:50|500.05|495.95|500.23|496.13|500.3|496.2|500.04|495.94|13
1636959060000|2021-11-15 06:51:00|500.18|496.08|500.13|496.03|500.26|496.16|500.1|496|13
1636959070000|2021-11-15 06:51:10|500.09|495.99|500.1|496|500.1|496|500.09|495.99|4
1636959080000|2021-11-15 06:51:20|500.08|495.98|500.15|496.05|500.15|496.05|500.04|495.94|8
1636959100000|2021-11-15 06:51:40|500.13|496.03|500.15|496.05|500.15|496.05|500.13|496.03|3
1636959110000|2021-11-15 06:51:50|500.16|496.06|500.16|496.06|500.16|496.06|500.15|496.05|5
1636959120000|2021-11-15 06:52:00|500.15|496.05|500.1|496|500.15|496.05|500.1|496|3
1636959130000|2021-11-15 06:52:10|500.12|496.02|500.14|496.04|500.25|496.15|500.05|495.95|20
1636959140000|2021-11-15 06:52:20|500.12|496.02|500.16|496.06|500.17|496.07|500.1|496|9
1636959150000|2021-11-15 06:52:30|500.15|496.05|500.09|495.99|500.16|496.06|500.09|495.99|6
1636959160000|2021-11-15 06:52:40|500.1|496|500.05|495.95|500.11|496.01|500.05|495.95|10
1636959170000|2021-11-15 06:52:50|500.06|495.96|500.04|495.94|500.06|495.96|500.04|495.94|5
1636959180000|2021-11-15 06:53:00|500.05|495.95|500.05|495.95|500.06|495.96|500.05|495.95|3
1636959190000|2021-11-15 06:53:10|500.06|495.96|500.01|495.91|500.06|495.96|500.01|495.91|2
1636959200000|2021-11-15 06:53:20|500.03|495.93|500.01|495.91|500.03|495.93|500.01|495.91|4
1636959210000|2021-11-15 06:53:30|500|495.9|500.03|495.93|500.03|495.93|500|495.9|9
1636959220000|2021-11-15 06:53:40|500.01|495.91|500.11|496.01|500.11|496.01|499.99|495.89|11
1636959230000|2021-11-15 06:53:50|500.12|496.02|500.28|496.18|500.3|496.2|500.1|496|13
1636959240000|2021-11-15 06:54:00|500.27|496.17|500.24|496.14|500.27|496.17|500.21|496.11|7
1636959250000|2021-11-15 06:54:10|500.25|496.15|500.14|496.04|500.25|496.15|500.13|496.03|13
1636959260000|2021-11-15 06:54:20|500.13|496.03|500.07|495.97|500.14|496.04|500.07|495.97|12
1636959270000|2021-11-15 06:54:30|500.05|495.95|500.03|495.93|500.06|495.96|500.01|495.91|12
1636959280000|2021-11-15 06:54:40|500.01|495.91|499.99|495.89|500.05|495.95|499.99|495.89|10
1636959290000|2021-11-15 06:54:50|500.07|495.97|500.09|495.99|500.09|495.99|499.99|495.89|15
1636959300000|2021-11-15 06:55:00|500.08|495.98|500.03|495.93|500.09|495.99|500.03|495.93|10
1636959310000|2021-11-15 06:55:10|500.05|495.95|500.04|495.94|500.05|495.95|500.03|495.93|6
1636959320000|2021-11-15 06:55:20|500.02|495.92|500.1|496|500.1|496|500.02|495.92|3
1636959330000|2021-11-15 06:55:30|500.11|496.01|500.1|496|500.11|496.01|500.1|496|4
1636959340000|2021-11-15 06:55:40|500.11|496.01|500.1|496|500.12|496.02|500.1|496|8
1636959350000|2021-11-15 06:55:50|500.12|496.02|500.12|496.02|500.12|496.02|500.12|496.02|1
1636959360000|2021-11-15 06:56:00|500.11|496.01|500.06|495.96|500.11|496.01|500.02|495.92|9
1636959370000|2021-11-15 06:56:10|500.11|496.01|500.14|496.04|500.14|496.04|500.11|496.01|9
1636959380000|2021-11-15 06:56:20|500.13|496.03|500.14|496.04|500.14|496.04|500.13|496.03|4
1636959390000|2021-11-15 06:56:30|500.13|496.03|500.23|496.13|500.26|496.16|500.13|496.03|17
1636959400000|2021-11-15 06:56:40|500.19|496.09|500.2|496.1|500.24|496.14|500.19|496.09|11
1636959420000|2021-11-15 06:57:00|500.23|496.13|500.2|496.1|500.23|496.13|500.18|496.08|11
1636959430000|2021-11-15 06:57:10|500.21|496.11|500.2|496.1|500.21|496.11|500.2|496.1|4
1636959440000|2021-11-15 06:57:20|500.21|496.11|500.21|496.11|500.21|496.11|500.19|496.09|4
1636959450000|2021-11-15 06:57:30|500.19|496.09|500.41|496.31|500.42|496.32|500.19|496.09|10
1636959460000|2021-11-15 06:57:40|500.21|496.11|500.23|496.13|500.26|496.16|500.2|496.1|9
1636959470000|2021-11-15 06:57:50|500.22|496.12|500.23|496.13|500.26|496.16|500.21|496.11|5
1636959480000|2021-11-15 06:58:00|500.21|496.11|500.24|496.14|500.26|496.16|500.21|496.11|8
1636959490000|2021-11-15 06:58:10|500.25|496.15|500.41|496.31|500.41|496.31|500.25|496.15|15
1636959500000|2021-11-15 06:58:20|500.4|496.3|500.37|496.27|500.4|496.3|500.36|496.26|7
1636959510000|2021-11-15 06:58:30|500.36|496.26|500.4|496.3|500.4|496.3|500.36|496.26|3
1636959520000|2021-11-15 06:58:40|500.39|496.29|500.4|496.3|500.4|496.3|500.38|496.28|5
1636959530000|2021-11-15 06:58:50|500.46|496.36|500.4|496.3|500.46|496.36|500.39|496.29|8
1636959540000|2021-11-15 06:59:00|500.39|496.29|500.39|496.29|500.42|496.32|500.39|496.29|3
1636959550000|2021-11-15 06:59:10|500.47|496.37|500.49|496.39|500.54|496.44|500.47|496.37|11
1636959560000|2021-11-15 06:59:20|500.51|496.41|500.5|496.4|500.51|496.41|500.5|496.4|6
1636959570000|2021-11-15 06:59:30|500.51|496.41|500.5|496.4|500.51|496.41|500.5|496.4|2
1636959580000|2021-11-15 06:59:40|500.48|496.38|500.52|496.42|500.52|496.42|500.47|496.37|5
1636959590000|2021-11-15 06:59:50|500.53|496.43|500.48|496.38|500.55|496.45|500.48|496.38|9
1636959600000|2021-11-15 07:00:00|500.49|496.39|500.54|496.44|500.57|496.47|500.48|496.38|7
1636959610000|2021-11-15 07:00:10|500.64|496.54|500.7|496.6|500.74|496.64|500.64|496.54|17
1636959620000|2021-11-15 07:00:20|500.73|496.63|500.73|496.63|500.85|496.75|500.69|496.59|14
1636959630000|2021-11-15 07:00:30|500.68|496.58|500.68|496.58|500.82|496.72|500.68|496.58|8
1636959640000|2021-11-15 07:00:40|500.72|496.62|500.73|496.63|500.73|496.63|500.72|496.62|2
1636959650000|2021-11-15 07:00:50|500.72|496.62|500.76|496.66|500.76|496.66|500.72|496.62|3
1636959660000|2021-11-15 07:01:00|500.81|496.71|501|496.9|501|496.9|500.76|496.66|10
1636959670000|2021-11-15 07:01:10|500.96|496.86|501.24|497.14|501.38|497.28|500.96|496.86|21
1636959680000|2021-11-15 07:01:20|501.28|497.18|501.27|497.17|501.37|497.27|501.24|497.14|19
1636959690000|2021-11-15 07:01:30|501.37|497.27|501.38|497.28|501.39|497.29|501.37|497.27|3
1636959700000|2021-11-15 07:01:40|501.35|497.25|501.34|497.24|501.4|497.3|501.34|497.24|8
1636959710000|2021-11-15 07:01:50|501.35|497.25|501.4|497.3|501.42|497.32|501.34|497.24|8
1636959720000|2021-11-15 07:02:00|501.39|497.29|501.41|497.31|501.45|497.35|501.37|497.27|9
1636959730000|2021-11-15 07:02:10|501.39|497.29|501.48|497.38|501.51|497.41|501.39|497.29|10
1636959740000|2021-11-15 07:02:20|501.5|497.4|501.32|497.22|501.51|497.41|501.31|497.21|17
1636959750000|2021-11-15 07:02:30|501.33|497.23|501.39|497.29|501.42|497.32|501.31|497.21|7
1636959760000|2021-11-15 07:02:40|501.42|497.32|501.42|497.32|501.42|497.32|501.35|497.25|10
1636959770000|2021-11-15 07:02:50|501.44|497.34|501.35|497.25|501.49|497.39|501.34|497.24|13
1636959780000|2021-11-15 07:03:00|501.32|497.22|501.36|497.26|501.36|497.26|501.32|497.22|7
1636959790000|2021-11-15 07:03:10|501.35|497.25|501.31|497.21|501.47|497.37|501.31|497.21|7
1636959800000|2021-11-15 07:03:20|501.3|497.2|501.08|496.98|501.32|497.22|501.08|496.98|19
1636959810000|2021-11-15 07:03:30|501.1|497|500.97|496.87|501.13|497.03|500.95|496.85|21
1636959820000|2021-11-15 07:03:40|500.98|496.88|500.97|496.87|500.99|496.89|500.94|496.84|12
1636959830000|2021-11-15 07:03:50|500.96|496.86|500.96|496.86|501.02|496.92|500.95|496.85|13
1636959840000|2021-11-15 07:04:00|500.95|496.85|500.94|496.84|500.95|496.85|500.91|496.81|10
1636959850000|2021-11-15 07:04:10|500.92|496.82|500.9|496.8|500.92|496.82|500.9|496.8|7
1636959860000|2021-11-15 07:04:20|500.93|496.83|501.1|497|501.12|497.02|500.92|496.82|14
1636959870000|2021-11-15 07:04:30|501.08|496.98|501.11|497.01|501.13|497.03|501.08|496.98|9
1636959880000|2021-11-15 07:04:40|501.1|497|501.1|497|501.12|497.02|501.08|496.98|8
1636959890000|2021-11-15 07:04:50|501.11|497.01|501.08|496.98|501.12|497.02|501.05|496.95|14
1636959900000|2021-11-15 07:05:00|501.09|496.99|501.05|496.95|501.1|497|500.96|496.86|11
1636959910000|2021-11-15 07:05:10|501.04|496.94|500.95|496.85|501.06|496.96|500.95|496.85|3
1636959920000|2021-11-15 07:05:20|500.9|496.8|500.93|496.83|500.94|496.84|500.9|496.8|4
1636959930000|2021-11-15 07:05:30|500.92|496.82|500.93|496.83|500.94|496.84|500.92|496.82|6
1636959940000|2021-11-15 07:05:40|500.92|496.82|500.89|496.79|500.92|496.82|500.87|496.77|5
1636959950000|2021-11-15 07:05:50|500.99|496.89|500.95|496.85|500.99|496.89|500.87|496.77|9
1636959960000|2021-11-15 07:06:00|500.96|496.86|500.86|496.76|500.98|496.88|500.86|496.76|10
1636959970000|2021-11-15 07:06:10|500.88|496.78|500.63|496.53|500.88|496.78|500.63|496.53|12
1636959980000|2021-11-15 07:06:20|500.64|496.54|500.44|496.34|500.66|496.56|500.43|496.33|20
1636959990000|2021-11-15 07:06:30|500.43|496.33|500.43|496.33|500.45|496.35|500.37|496.27|13
1636960000000|2021-11-15 07:06:40|500.44|496.34|500.39|496.29|500.44|496.34|500.36|496.26|13
1636960010000|2021-11-15 07:06:50|500.38|496.28|500.33|496.23|500.4|496.3|500.32|496.22|6
1636960020000|2021-11-15 07:07:00|500.37|496.27|500.29|496.19|500.38|496.28|500.29|496.19|7
1636960030000|2021-11-15 07:07:10|500.41|496.31|500.1|496|500.41|496.31|500.1|496|20
1636960040000|2021-11-15 07:07:20|500.11|496.01|500.13|496.03|500.13|496.03|500.07|495.97|23
1636960050000|2021-11-15 07:07:30|500.12|496.02|500.15|496.05|500.16|496.06|500.07|495.97|12
1636960060000|2021-11-15 07:07:40|500.14|496.04|500.11|496.01|500.15|496.05|500.1|496|14
1636960070000|2021-11-15 07:07:50|500.1|496|500.11|496.01|500.11|496.01|500.1|496|4
1636960080000|2021-11-15 07:08:00|500.1|496|500.04|495.94|500.13|496.03|500.04|495.94|7
1636960090000|2021-11-15 07:08:10|500|495.9|500.05|495.95|500.05|495.95|499.97|495.87|7
1636960100000|2021-11-15 07:08:20|499.97|495.87|499.95|495.85|500.06|495.96|499.94|495.84|10
1636960110000|2021-11-15 07:08:30|499.97|495.87|499.69|495.59|499.97|495.87|499.69|495.59|25
1636960120000|2021-11-15 07:08:40|499.7|495.6|499.78|495.68|499.85|495.75|499.7|495.6|15
1636960130000|2021-11-15 07:08:50|499.83|495.73|499.8|495.7|499.91|495.81|499.73|495.63|20
1636960140000|2021-11-15 07:09:00|499.74|495.64|499.7|495.6|499.79|495.69|499.68|495.58|21
1636960150000|2021-11-15 07:09:10|499.69|495.59|499.73|495.63|499.78|495.68|499.67|495.57|9
1636960160000|2021-11-15 07:09:20|499.74|495.64|499.73|495.63|499.74|495.64|499.7|495.6|14
1636960170000|2021-11-15 07:09:30|499.74|495.64|499.53|495.43|499.76|495.66|499.53|495.43|17
1636960180000|2021-11-15 07:09:40|499.58|495.48|499.49|495.39|499.68|495.58|499.49|495.39|18
1636960190000|2021-11-15 07:09:50|499.53|495.43|499.54|495.44|499.56|495.46|499.46|495.36|13
1636960200000|2021-11-15 07:10:00|499.39|495.29|499.49|495.39|499.6|495.5|499.39|495.29|14
1636960210000|2021-11-15 07:10:10|499.5|495.4|499.48|495.38|499.5|495.4|499.48|495.38|3
1636960220000|2021-11-15 07:10:20|499.45|495.35|499.47|495.37|499.5|495.4|499.45|495.35|7
1636960230000|2021-11-15 07:10:30|499.42|495.32|499.5|495.4|499.51|495.41|499.41|495.31|9
1636960240000|2021-11-15 07:10:40|499.53|495.43|499.54|495.44|499.55|495.45|499.53|495.43|4
1636960250000|2021-11-15 07:10:50|499.53|495.43|499.66|495.56|499.76|495.66|499.5|495.4|24
1636960260000|2021-11-15 07:11:00|499.69|495.59|499.85|495.75|499.87|495.77|499.69|495.59|9
1636960270000|2021-11-15 07:11:10|499.87|495.77|499.85|495.75|499.88|495.78|499.8|495.7|10
1636960280000|2021-11-15 07:11:20|499.84|495.74|499.82|495.72|499.88|495.78|499.8|495.7|14
1636960290000|2021-11-15 07:11:30|499.83|495.73|499.9|495.8|499.9|495.8|499.79|495.69|9
1636960300000|2021-11-15 07:11:40|499.91|495.81|499.94|495.84|499.95|495.85|499.88|495.78|12
1636960310000|2021-11-15 07:11:50|499.95|495.85|499.82|495.72|499.97|495.87|499.82|495.72|13
1636960320000|2021-11-15 07:12:00|499.9|495.8|500.03|495.93|500.03|495.93|499.9|495.8|11
1636960330000|2021-11-15 07:12:10|499.95|495.85|499.96|495.86|500.02|495.92|499.93|495.83|7
1636960340000|2021-11-15 07:12:20|499.93|495.83|500.03|495.93|500.18|496.08|499.93|495.83|17
1636960350000|2021-11-15 07:12:30|500.04|495.94|500.09|495.99|500.21|496.11|500.01|495.91|17
1636960360000|2021-11-15 07:12:40|500.04|495.94|500.15|496.05|500.15|496.05|500.02|495.92|11
1636960370000|2021-11-15 07:12:50|500.19|496.09|500.06|495.96|500.19|496.09|500.06|495.96|7
1636960380000|2021-11-15 07:13:00|500.14|496.04|500.13|496.03|500.23|496.13|500.1|496|15
1636960390000|2021-11-15 07:13:10|500.16|496.06|500.15|496.05|500.18|496.08|500.1|496|7
1636960400000|2021-11-15 07:13:20|500.14|496.04|500.24|496.14|500.26|496.16|500.14|496.04|9
1636960410000|2021-11-15 07:13:30|500.23|496.13|500.24|496.14|500.24|496.14|500.22|496.12|4
1636960420000|2021-11-15 07:13:40|500.23|496.13|500.28|496.18|500.34|496.24|500.23|496.13|11
1636960430000|2021-11-15 07:13:50|500.24|496.14|500.4|496.3|500.4|496.3|500.24|496.14|13
1636960440000|2021-11-15 07:14:00|500.41|496.31|500.69|496.59|500.75|496.65|500.41|496.31|22
1636960450000|2021-11-15 07:14:10|500.74|496.64|500.7|496.6|500.93|496.83|500.69|496.59|26
1636960460000|2021-11-15 07:14:20|500.69|496.59|500.78|496.68|500.78|496.68|500.66|496.56|12
1636960470000|2021-11-15 07:14:30|500.75|496.65|500.71|496.61|500.75|496.65|500.69|496.59|11
1636960480000|2021-11-15 07:14:40|500.73|496.63|500.73|496.63|500.74|496.64|500.7|496.6|10
1636960490000|2021-11-15 07:14:50|500.75|496.65|500.99|496.89|500.99|496.89|500.75|496.65|15
1636960500000|2021-11-15 07:15:00|500.97|496.87|500.98|496.88|501.06|496.96|500.97|496.87|11
1636960510000|2021-11-15 07:15:10|500.99|496.89|500.96|496.86|500.99|496.89|500.95|496.85|5
1636960520000|2021-11-15 07:15:20|500.92|496.82|500.94|496.84|500.96|496.86|500.92|496.82|5
1636960530000|2021-11-15 07:15:30|500.96|496.86|500.89|496.79|500.96|496.86|500.87|496.77|8
1636960540000|2021-11-15 07:15:40|500.92|496.82|500.87|496.77|500.92|496.82|500.87|496.77|6
1636960550000|2021-11-15 07:15:50|500.84|496.74|500.77|496.67|500.92|496.82|500.75|496.65|13
1636960560000|2021-11-15 07:16:00|500.75|496.65|500.48|496.38|500.81|496.71|500.48|496.38|21
1636960570000|2021-11-15 07:16:10|500.49|496.39|500.59|496.49|500.71|496.61|500.42|496.32|22
1636960580000|2021-11-15 07:16:20|500.54|496.44|500.59|496.49|500.6|496.5|500.54|496.44|6
1636960590000|2021-11-15 07:16:30|500.61|496.51|500.54|496.44|500.61|496.51|500.54|496.44|3
1636960600000|2021-11-15 07:16:40|500.58|496.48|500.49|496.39|500.6|496.5|500.35|496.25|15
1636960610000|2021-11-15 07:16:50|500.43|496.33|500.47|496.37|500.51|496.41|500.35|496.25|14
1636960620000|2021-11-15 07:17:00|500.46|496.36|500.48|496.38|500.49|496.39|500.38|496.28|11
1636960630000|2021-11-15 07:17:10|500.53|496.43|500.44|496.34|500.54|496.44|500.44|496.34|4
1636960640000|2021-11-15 07:17:20|500.47|496.37|500.46|496.36|500.49|496.39|500.46|496.36|13
1636960650000|2021-11-15 07:17:30|500.47|496.37|500.42|496.32|500.48|496.38|500.27|496.17|14
1636960660000|2021-11-15 07:17:40|500.41|496.31|500.4|496.3|500.41|496.31|500.33|496.23|10
1636960670000|2021-11-15 07:17:50|500.35|496.25|500.35|496.25|500.4|496.3|500.35|496.25|4
1636960680000|2021-11-15 07:18:00|500.39|496.29|500.38|496.28|500.41|496.31|500.34|496.24|14
1636960690000|2021-11-15 07:18:10|500.39|496.29|500.39|496.29|500.4|496.3|500.34|496.24|7
1636960700000|2021-11-15 07:18:20|500.35|496.25|500.39|496.29|500.39|496.29|500.35|496.25|2
1636960710000|2021-11-15 07:18:30|500.4|496.3|500.26|496.16|500.4|496.3|500.21|496.11|6
1636960720000|2021-11-15 07:18:40|500.25|496.15|500.35|496.25|500.35|496.25|500.25|496.15|6
1636960730000|2021-11-15 07:18:50|500.32|496.22|500.15|496.05|500.32|496.22|500.03|495.93|14
1636960740000|2021-11-15 07:19:00|500.02|495.92|500|495.9|500.16|496.06|500|495.9|9
1636960750000|2021-11-15 07:19:10|500.01|495.91|500.07|495.97|500.08|495.98|500.01|495.91|7
1636960760000|2021-11-15 07:19:20|500.01|495.91|500.03|495.93|500.08|495.98|500.01|495.91|11
1636960770000|2021-11-15 07:19:30|500|495.9|500.01|495.91|500.03|495.93|499.92|495.82|5
1636960780000|2021-11-15 07:19:40|500.03|495.93|499.98|495.88|500.04|495.94|499.97|495.87|5
1636960790000|2021-11-15 07:19:50|499.92|495.82|499.94|495.84|499.94|495.84|499.92|495.82|2
1636960800000|2021-11-15 07:20:00|499.93|495.83|499.91|495.81|499.93|495.83|499.91|495.81|3
1636960810000|2021-11-15 07:20:10|499.92|495.82|499.99|495.89|499.99|495.89|499.92|495.82|7
1636960820000|2021-11-15 07:20:20|500.02|495.92|500.1|496|500.26|496.16|499.98|495.88|21
1636960830000|2021-11-15 07:20:30|500.06|495.96|500.01|495.91|500.08|495.98|500.01|495.91|13
1636960840000|2021-11-15 07:20:40|500.06|495.96|499.99|495.89|500.18|496.08|499.99|495.89|20
1636960850000|2021-11-15 07:20:50|500.03|495.93|500.03|495.93|500.03|495.93|500.03|495.93|1
1636960860000|2021-11-15 07:21:00|500.04|495.94|500.06|495.96|500.07|495.97|500.03|495.93|6
1636960870000|2021-11-15 07:21:10|500.04|495.94|500.06|495.96|500.06|495.96|500.04|495.94|4
1636960880000|2021-11-15 07:21:20|500.05|495.95|500.06|495.96|500.06|495.96|500.04|495.94|6
1636960890000|2021-11-15 07:21:30|500.05|495.95|500.08|495.98|500.22|496.12|499.96|495.86|17
1636960900000|2021-11-15 07:21:40|500.09|495.99|499.89|495.79|500.09|495.99|499.85|495.75|15
1636960910000|2021-11-15 07:21:50|499.91|495.81|499.72|495.62|499.92|495.82|499.71|495.61|18
1636960920000|2021-11-15 07:22:00|499.76|495.66|499.86|495.76|499.87|495.77|499.76|495.66|12
1636960930000|2021-11-15 07:22:10|499.82|495.72|499.8|495.7|499.95|495.85|499.8|495.7|12
1636960940000|2021-11-15 07:22:20|499.85|495.75|499.79|495.69|499.92|495.82|499.78|495.68|15
1636960950000|2021-11-15 07:22:30|499.72|495.62|499.7|495.6|499.85|495.75|499.7|495.6|8
1636960960000|2021-11-15 07:22:40|499.72|495.62|499.74|495.64|499.74|495.64|499.7|495.6|9
1636960970000|2021-11-15 07:22:50|499.68|495.58|499.71|495.61|499.73|495.63|499.68|495.58|6
1636960980000|2021-11-15 07:23:00|499.7|495.6|499.68|495.58|499.73|495.63|499.68|495.58|6
1636960990000|2021-11-15 07:23:10|499.7|495.6|499.68|495.58|499.75|495.65|499.68|495.58|11
1636961000000|2021-11-15 07:23:20|499.7|495.6|499.75|495.65|499.78|495.68|499.7|495.6|12
1636961010000|2021-11-15 07:23:30|499.74|495.64|499.79|495.69|499.8|495.7|499.74|495.64|11
1636961020000|2021-11-15 07:23:40|499.8|495.7|499.82|495.72|499.87|495.77|499.79|495.69|8
1636961030000|2021-11-15 07:23:50|499.83|495.73|499.91|495.81|499.98|495.88|499.81|495.71|18
1636961040000|2021-11-15 07:24:00|499.98|495.88|500.03|495.93|500.15|496.05|499.98|495.88|10
1636961050000|2021-11-15 07:24:10|500.01|495.91|500.07|495.97|500.07|495.97|500.01|495.91|11
1636961060000|2021-11-15 07:24:20|500.06|495.96|500.04|495.94|500.06|495.96|500.02|495.92|5
1636961070000|2021-11-15 07:24:30|500.01|495.91|500.03|495.93|500.03|495.93|500|495.9|3
1636961080000|2021-11-15 07:24:40|500|495.9|500.03|495.93|500.05|495.95|500|495.9|3
1636961090000|2021-11-15 07:24:50|500.05|495.95|499.97|495.87|500.06|495.96|499.97|495.87|9
1636961100000|2021-11-15 07:25:00|499.96|495.86|499.93|495.83|499.96|495.86|499.93|495.83|4
1636961110000|2021-11-15 07:25:10|499.96|495.86|499.93|495.83|500.02|495.92|499.93|495.83|12
1636961120000|2021-11-15 07:25:20|499.95|495.85|499.95|495.85|500|495.9|499.9|495.8|7
1636961130000|2021-11-15 07:25:30|499.96|495.86|499.95|495.85|499.96|495.86|499.95|495.85|2
1636961140000|2021-11-15 07:25:40|499.94|495.84|499.95|495.85|499.96|495.86|499.92|495.82|6
1636961150000|2021-11-15 07:25:50|499.94|495.84|499.94|495.84|499.95|495.85|499.92|495.82|7
1636961160000|2021-11-15 07:26:00|499.95|495.85|499.94|495.84|499.97|495.87|499.87|495.77|13
1636961170000|2021-11-15 07:26:10|499.89|495.79|499.89|495.79|499.94|495.84|499.81|495.71|24
1636961180000|2021-11-15 07:26:20|499.86|495.76|499.93|495.83|499.93|495.83|499.86|495.76|4
1636961190000|2021-11-15 07:26:30|499.88|495.78|499.83|495.73|499.9|495.8|499.83|495.73|10
1636961200000|2021-11-15 07:26:40|499.84|495.74|499.86|495.76|499.86|495.76|499.79|495.69|9
1636961210000|2021-11-15 07:26:50|499.87|495.77|499.87|495.77|499.88|495.78|499.86|495.76|7
1636961220000|2021-11-15 07:27:00|499.86|495.76|499.84|495.74|499.87|495.77|499.8|495.7|12
1636961230000|2021-11-15 07:27:10|499.86|495.76|499.85|495.75|499.87|495.77|499.83|495.73|10
1636961240000|2021-11-15 07:27:20|499.86|495.76|499.8|495.7|499.86|495.76|499.8|495.7|6
1636961250000|2021-11-15 07:27:30|499.79|495.69|499.78|495.68|499.83|495.73|499.77|495.67|9
1636961260000|2021-11-15 07:27:40|499.83|495.73|499.73|495.63|499.83|495.73|499.73|495.63|8
1636961270000|2021-11-15 07:27:50|499.77|495.67|499.74|495.64|499.77|495.67|499.74|495.64|2
1636961280000|2021-11-15 07:28:00|499.73|495.63|499.72|495.62|499.76|495.66|499.72|495.62|6
1636961300000|2021-11-15 07:28:20|499.7|495.6|499.72|495.62|499.74|495.64|499.7|495.6|6
1636961310000|2021-11-15 07:28:30|499.73|495.63|499.73|495.63|499.73|495.63|499.72|495.62|3
1636961320000|2021-11-15 07:28:40|499.72|495.62|499.73|495.63|499.74|495.64|499.72|495.62|4
1636961330000|2021-11-15 07:28:50|499.74|495.64|499.71|495.61|499.74|495.64|499.7|495.6|10
1636961340000|2021-11-15 07:29:00|499.72|495.62|499.68|495.58|499.72|495.62|499.67|495.57|8
1636961350000|2021-11-15 07:29:10|499.65|495.55|499.21|495.11|499.68|495.58|499.21|495.11|20
1636961360000|2021-11-15 07:29:20|499.19|495.09|499.2|495.1|499.23|495.13|499.19|495.09|4
1636961370000|2021-11-15 07:29:30|499.21|495.11|499.29|495.19|499.31|495.21|499.21|495.11|8
1636961380000|2021-11-15 07:29:40|499.3|495.2|499.25|495.15|499.3|495.2|499.22|495.12|9
1636961390000|2021-11-15 07:29:50|499.22|495.12|499.23|495.13|499.29|495.19|499.2|495.1|11
1636961400000|2021-11-15 07:30:00|499.22|495.12|499.3|495.2|499.32|495.22|499.21|495.11|12
1636961410000|2021-11-15 07:30:10|499.29|495.19|499.24|495.14|499.29|495.19|499.22|495.12|12
1636961420000|2021-11-15 07:30:20|499.33|495.23|499.48|495.38|499.49|495.39|499.31|495.21|14
1636961430000|2021-11-15 07:30:30|499.49|495.39|499.65|495.55|499.65|495.55|499.47|495.37|7
1636961440000|2021-11-15 07:30:40|499.61|495.51|499.63|495.53|499.65|495.55|499.59|495.49|10
1636961450000|2021-11-15 07:30:50|499.64|495.54|499.7|495.6|499.7|495.6|499.62|495.52|12
1636961460000|2021-11-15 07:31:00|499.62|495.52|499.66|495.56|499.66|495.56|499.61|495.51|11
1636961470000|2021-11-15 07:31:10|499.65|495.55|499.7|495.6|499.7|495.6|499.62|495.52|9
1636961480000|2021-11-15 07:31:20|499.72|495.62|499.78|495.68|500.02|495.92|499.68|495.58|22
1636961490000|2021-11-15 07:31:30|499.77|495.67|499.57|495.47|499.77|495.67|499.56|495.46|24
1636961500000|2021-11-15 07:31:40|499.56|495.46|499.49|495.39|499.58|495.48|499.49|495.39|19
1636961510000|2021-11-15 07:31:50|499.48|495.38|499.52|495.42|499.53|495.43|499.47|495.37|7
1636961520000|2021-11-15 07:32:00|499.54|495.44|499.47|495.37|499.54|495.44|499.44|495.34|17
1636961530000|2021-11-15 07:32:10|499.45|495.35|499.36|495.26|499.54|495.44|499.34|495.24|17
1636961540000|2021-11-15 07:32:20|499.43|495.33|499.34|495.24|499.43|495.33|499.34|495.24|4
1636961550000|2021-11-15 07:32:30|499.36|495.26|499.38|495.28|499.38|495.28|499.32|495.22|16
1636961560000|2021-11-15 07:32:40|499.37|495.27|499.36|495.26|499.38|495.28|499.36|495.26|9
1636961570000|2021-11-15 07:32:50|499.37|495.27|499.48|495.38|499.49|495.39|499.34|495.24|12
1636961580000|2021-11-15 07:33:00|499.49|495.39|499.51|495.41|499.52|495.42|499.48|495.38|11
1636961590000|2021-11-15 07:33:10|499.5|495.4|499.52|495.42|499.53|495.43|499.47|495.37|19
1636961600000|2021-11-15 07:33:20|499.51|495.41|499.51|495.41|499.52|495.42|499.51|495.41|5
1636961610000|2021-11-15 07:33:30|499.53|495.43|499.52|495.42|499.53|495.43|499.51|495.41|5
1636961620000|2021-11-15 07:33:40|499.53|495.43|499.55|495.45|499.55|495.45|499.52|495.42|7
1636961630000|2021-11-15 07:33:50|499.57|495.47|499.58|495.48|499.61|495.51|499.57|495.47|17
1636961640000|2021-11-15 07:34:00|499.59|495.49|499.57|495.47|499.59|495.49|499.56|495.46|16
1636961650000|2021-11-15 07:34:10|499.64|495.54|499.57|495.47|499.64|495.54|499.56|495.46|23
1636961660000|2021-11-15 07:34:20|499.58|495.48|499.61|495.51|499.66|495.56|499.57|495.47|20
1636961670000|2021-11-15 07:34:30|499.6|495.5|499.57|495.47|499.63|495.53|499.57|495.47|25
1636961680000|2021-11-15 07:34:40|499.58|495.48|499.63|495.53|499.63|495.53|499.57|495.47|10
1636961690000|2021-11-15 07:34:50|499.64|495.54|499.69|495.59|499.72|495.62|499.64|495.54|16
1636961700000|2021-11-15 07:35:00|499.67|495.57|499.6|495.5|499.67|495.57|499.6|495.5|16
1636961710000|2021-11-15 07:35:10|499.58|495.48|499.68|495.58|499.69|495.59|499.58|495.48|12
1636961730000|2021-11-15 07:35:30|499.69|495.59|499.62|495.52|499.69|495.59|499.62|495.52|6
1636961740000|2021-11-15 07:35:40|499.64|495.54|499.62|495.52|499.65|495.55|499.61|495.51|10
1636961750000|2021-11-15 07:35:50|499.61|495.51|499.61|495.51|499.62|495.52|499.61|495.51|3
1636961760000|2021-11-15 07:36:00|499.62|495.52|499.7|495.6|499.72|495.62|499.62|495.52|6
1636961770000|2021-11-15 07:36:10|499.71|495.61|499.72|495.62|499.73|495.63|499.65|495.55|17
1636961780000|2021-11-15 07:36:20|499.7|495.6|499.84|495.74|499.88|495.78|499.7|495.6|19
1636961790000|2021-11-15 07:36:30|499.87|495.77|499.99|495.89|499.99|495.89|499.87|495.77|11
1636961800000|2021-11-15 07:36:40|499.96|495.86|500.01|495.91|500.05|495.95|499.96|495.86|12
1636961810000|2021-11-15 07:36:50|500|495.9|500.41|496.31|500.41|496.31|500|495.9|21
1636961820000|2021-11-15 07:37:00|500.4|496.3|500.31|496.21|500.4|496.3|500.23|496.13|23
1636961830000|2021-11-15 07:37:10|500.3|496.2|500.35|496.25|500.4|496.3|500.3|496.2|15
1636961840000|2021-11-15 07:37:20|500.29|496.19|500.35|496.25|500.35|496.25|500.29|496.19|10
1636961850000|2021-11-15 07:37:30|500.29|496.19|500.21|496.11|500.35|496.25|500.21|496.11|13
1636961860000|2021-11-15 07:37:40|500.22|496.12|500.2|496.1|500.22|496.12|500.2|496.1|3
1636961870000|2021-11-15 07:37:50|500.22|496.12|500.21|496.11|500.22|496.12|500.2|496.1|3
1636961880000|2021-11-15 07:38:00|500.24|496.14|500.23|496.13|500.29|496.19|500.23|496.13|7
1636961890000|2021-11-15 07:38:10|500.27|496.17|500.31|496.21|500.32|496.22|500.25|496.15|6
1636961900000|2021-11-15 07:38:20|500.3|496.2|500.3|496.2|500.32|496.22|500.3|496.2|7
1636961910000|2021-11-15 07:38:30|500.29|496.19|500.29|496.19|500.29|496.19|500.29|496.19|1
1636961920000|2021-11-15 07:38:40|500.31|496.21|500.32|496.22|500.32|496.22|500.29|496.19|4
1636961930000|2021-11-15 07:38:50|500.3|496.2|500.39|496.29|500.39|496.29|500.3|496.2|10
1636961940000|2021-11-15 07:39:00|500.37|496.27|500.39|496.29|500.4|496.3|500.32|496.22|12
1636961950000|2021-11-15 07:39:10|500.38|496.28|500.38|496.28|500.38|496.28|500.38|496.28|1
1636961960000|2021-11-15 07:39:20|500.39|496.29|500.38|496.28|500.39|496.29|500.38|496.28|2
1636961970000|2021-11-15 07:39:30|500.36|496.26|500.39|496.29|500.42|496.32|500.36|496.26|5
1636961980000|2021-11-15 07:39:40|500.42|496.32|500.4|496.3|500.42|496.32|500.39|496.29|5
1636961990000|2021-11-15 07:39:50|500.39|496.29|500.59|496.49|500.6|496.5|500.39|496.29|15
1636962000000|2021-11-15 07:40:00|500.58|496.48|500.52|496.42|500.59|496.49|500.51|496.41|17
1636962010000|2021-11-15 07:40:10|500.5|496.4|500.52|496.42|500.53|496.43|500.5|496.4|6
1636962020000|2021-11-15 07:40:20|500.65|496.55|500.73|496.63|500.74|496.64|500.65|496.55|8
1636962030000|2021-11-15 07:40:30|500.71|496.61|500.96|496.86|500.96|496.86|500.71|496.61|18
1636962040000|2021-11-15 07:40:40|500.95|496.85|501.02|496.92|501.02|496.92|500.95|496.85|14
1636962050000|2021-11-15 07:40:50|501.01|496.91|501.01|496.91|501.1|497|500.96|496.86|17
1636962060000|2021-11-15 07:41:00|500.99|496.89|500.95|496.85|501.02|496.92|500.92|496.82|18
1636962070000|2021-11-15 07:41:10|500.96|496.86|500.81|496.71|500.99|496.89|500.81|496.71|12
1636962080000|2021-11-15 07:41:20|500.82|496.72|500.87|496.77|500.87|496.77|500.82|496.72|6
1636962090000|2021-11-15 07:41:30|500.9|496.8|500.92|496.82|500.92|496.82|500.87|496.77|4
1636962100000|2021-11-15 07:41:40|500.88|496.78|500.72|496.62|500.89|496.79|500.72|496.62|13
1636962110000|2021-11-15 07:41:50|500.7|496.6|500.79|496.69|500.79|496.69|500.69|496.59|9
1636962120000|2021-11-15 07:42:00|500.64|496.54|500.66|496.56|500.66|496.56|500.64|496.54|4
1636962130000|2021-11-15 07:42:10|500.7|496.6|500.76|496.66|500.76|496.66|500.68|496.58|9
1636962140000|2021-11-15 07:42:20|500.77|496.67|500.89|496.79|500.91|496.81|500.76|496.66|17
1636962150000|2021-11-15 07:42:30|500.87|496.77|500.87|496.77|500.87|496.77|500.81|496.71|6
1636962160000|2021-11-15 07:42:40|500.89|496.79|500.85|496.75|500.89|496.79|500.84|496.74|8
1636962170000|2021-11-15 07:42:50|500.84|496.74|500.91|496.81|500.91|496.81|500.84|496.74|7
1636962180000|2021-11-15 07:43:00|500.9|496.8|500.87|496.77|500.91|496.81|500.85|496.75|5
1636962190000|2021-11-15 07:43:10|500.85|496.75|500.86|496.76|500.88|496.78|500.85|496.75|7
1636962200000|2021-11-15 07:43:20|500.85|496.75|500.67|496.57|500.89|496.79|500.65|496.55|22
1636962210000|2021-11-15 07:43:30|500.68|496.58|500.67|496.57|500.72|496.62|500.65|496.55|11
1636962220000|2021-11-15 07:43:40|500.7|496.6|500.65|496.55|500.7|496.6|500.6|496.5|10
1636962230000|2021-11-15 07:43:50|500.62|496.52|500.61|496.51|500.65|496.55|500.6|496.5|5
1636962240000|2021-11-15 07:44:00|500.65|496.55|500.5|496.4|500.65|496.55|500.49|496.39|12
1636962250000|2021-11-15 07:44:10|500.47|496.37|500.5|496.4|500.55|496.45|500.47|496.37|7
1636962260000|2021-11-15 07:44:20|500.55|496.45|500.47|496.37|500.55|496.45|500.47|496.37|5
1636962270000|2021-11-15 07:44:30|500.43|496.33|500.33|496.23|500.43|496.33|500.22|496.12|17
1636962280000|2021-11-15 07:44:40|500.34|496.24|500.13|496.03|500.34|496.24|500.09|495.99|25
1636962290000|2021-11-15 07:44:50|500.08|495.98|499.86|495.76|500.11|496.01|499.86|495.76|22
1636962300000|2021-11-15 07:45:00|499.89|495.79|499.98|495.88|500.03|495.93|499.87|495.77|28
1636962310000|2021-11-15 07:45:10|499.99|495.89|500.08|495.98|500.08|495.98|499.93|495.83|16
1636962320000|2021-11-15 07:45:20|500.09|495.99|500.02|495.92|500.09|495.99|500.02|495.92|11
1636962330000|2021-11-15 07:45:30|500.06|495.96|500.07|495.97|500.07|495.97|500.02|495.92|12
1636962340000|2021-11-15 07:45:40|500.03|495.93|500.04|495.94|500.09|495.99|500|495.9|16
1636962350000|2021-11-15 07:45:50|500.02|495.92|499.97|495.87|500.02|495.92|499.9|495.8|11
1636962360000|2021-11-15 07:46:00|499.98|495.88|499.95|495.85|499.98|495.88|499.95|495.85|8
1636962370000|2021-11-15 07:46:10|499.94|495.84|499.92|495.82|499.96|495.86|499.92|495.82|6
1636962380000|2021-11-15 07:46:20|499.91|495.81|499.96|495.86|499.96|495.86|499.91|495.81|9
1636962390000|2021-11-15 07:46:30|499.95|495.85|499.94|495.84|499.95|495.85|499.94|495.84|2
1636962400000|2021-11-15 07:46:40|499.96|495.86|499.94|495.84|499.96|495.86|499.93|495.83|3
1636962410000|2021-11-15 07:46:50|499.93|495.83|499.95|495.85|499.96|495.86|499.93|495.83|11
1636962420000|2021-11-15 07:47:00|499.93|495.83|499.93|495.83|499.93|495.83|499.93|495.83|1
1636962430000|2021-11-15 07:47:10|499.94|495.84|499.93|495.83|499.97|495.87|499.92|495.82|7
1636962440000|2021-11-15 07:47:20|499.95|495.85|499.85|495.75|499.96|495.86|499.85|495.75|7
1636962450000|2021-11-15 07:47:30|499.87|495.77|499.93|495.83|499.93|495.83|499.86|495.76|13
1636962460000|2021-11-15 07:47:40|499.91|495.81|499.95|495.85|499.95|495.85|499.9|495.8|9
1636962470000|2021-11-15 07:47:50|499.92|495.82|499.93|495.83|499.95|495.85|499.88|495.78|12
1636962480000|2021-11-15 07:48:00|499.95|495.85|499.95|495.85|499.95|495.85|499.9|495.8|8
1636962490000|2021-11-15 07:48:10|499.93|495.83|499.87|495.77|499.98|495.88|499.83|495.73|18
1636962500000|2021-11-15 07:48:20|499.85|495.75|499.83|495.73|499.9|495.8|499.83|495.73|8
1636962510000|2021-11-15 07:48:30|499.85|495.75|499.86|495.76|499.87|495.77|499.85|495.75|4
1636962520000|2021-11-15 07:48:40|499.87|495.77|499.87|495.77|499.91|495.81|499.86|495.76|8
1636962530000|2021-11-15 07:48:50|499.86|495.76|499.85|495.75|499.86|495.76|499.85|495.75|2
1636962550000|2021-11-15 07:49:10|499.86|495.76|499.84|495.74|499.86|495.76|499.81|495.71|10
1636962560000|2021-11-15 07:49:20|499.82|495.72|499.82|495.72|499.86|495.76|499.82|495.72|9
1636962570000|2021-11-15 07:49:30|499.76|495.66|499.79|495.69|499.89|495.79|499.73|495.63|14
1636962580000|2021-11-15 07:49:40|499.77|495.67|499.73|495.63|499.78|495.68|499.72|495.62|8
1636962590000|2021-11-15 07:49:50|499.78|495.68|499.75|495.65|499.78|495.68|499.73|495.63|8
1636962600000|2021-11-15 07:50:00|499.78|495.68|499.75|495.65|499.78|495.68|499.7|495.6|11
1636962610000|2021-11-15 07:50:10|499.7|495.6|499.74|495.64|499.75|495.65|499.7|495.6|10
1636962620000|2021-11-15 07:50:20|499.71|495.61|499.76|495.66|499.76|495.66|499.71|495.61|10
1636962630000|2021-11-15 07:50:30|499.74|495.64|499.75|495.65|499.75|495.65|499.74|495.64|4
1636962640000|2021-11-15 07:50:40|499.73|495.63|499.77|495.67|499.81|495.71|499.73|495.63|10
1636962650000|2021-11-15 07:50:50|499.79|495.69|499.78|495.68|499.8|495.7|499.74|495.64|9
1636962660000|2021-11-15 07:51:00|499.8|495.7|499.75|495.65|499.8|495.7|499.75|495.65|10
1636962670000|2021-11-15 07:51:10|499.77|495.67|499.81|495.71|499.81|495.71|499.74|495.64|6
1636962680000|2021-11-15 07:51:20|499.85|495.75|499.74|495.64|499.85|495.75|499.74|495.64|3
1636962690000|2021-11-15 07:51:30|499.73|495.63|499.76|495.66|499.86|495.76|499.73|495.63|6
1636962700000|2021-11-15 07:51:40|499.75|495.65|499.74|495.64|499.76|495.66|499.7|495.6|7
1636962710000|2021-11-15 07:51:50|499.73|495.63|500|495.9|500|495.9|499.73|495.63|10
1636962720000|2021-11-15 07:52:00|499.98|495.88|500.05|495.95|500.14|496.04|499.98|495.88|6
1636962730000|2021-11-15 07:52:10|500.07|495.97|499.98|495.88|500.18|496.08|499.95|495.85|19
1636962740000|2021-11-15 07:52:20|500.06|495.96|500.06|495.96|500.07|495.97|499.98|495.88|7
1636962750000|2021-11-15 07:52:30|500.07|495.97|499.98|495.88|500.07|495.97|499.9|495.8|8
1636962760000|2021-11-15 07:52:40|499.93|495.83|499.92|495.82|499.99|495.89|499.83|495.73|12
1636962770000|2021-11-15 07:52:50|499.89|495.79|499.91|495.81|499.91|495.81|499.89|495.79|2
1636962780000|2021-11-15 07:53:00|499.92|495.82|499.93|495.83|499.95|495.85|499.92|495.82|5
1636962790000|2021-11-15 07:53:10|499.91|495.81|499.91|495.81|499.93|495.83|499.9|495.8|9
1636962800000|2021-11-15 07:53:20|499.85|495.75|499.94|495.84|499.97|495.87|499.84|495.74|11
1636962810000|2021-11-15 07:53:30|499.97|495.87|500.05|495.95|500.05|495.95|499.94|495.84|11
1636962820000|2021-11-15 07:53:40|500.03|495.93|500.04|495.94|500.05|495.95|500.02|495.92|11
1636962830000|2021-11-15 07:53:50|500.02|495.92|499.97|495.87|500.05|495.95|499.96|495.86|11
1636962840000|2021-11-15 07:54:00|499.98|495.88|500.02|495.92|500.05|495.95|499.96|495.86|12
1636962850000|2021-11-15 07:54:10|500.12|496.02|500.01|495.91|500.12|496.02|499.98|495.88|10
1636962860000|2021-11-15 07:54:20|500|495.9|500|495.9|500|495.9|499.97|495.87|4
1636962870000|2021-11-15 07:54:30|500.03|495.93|499.94|495.84|500.06|495.96|499.94|495.84|9
1636962880000|2021-11-15 07:54:40|499.92|495.82|499.97|495.87|499.98|495.88|499.92|495.82|11
1636962890000|2021-11-15 07:54:50|499.96|495.86|499.96|495.86|499.98|495.88|499.95|495.85|6
1636962900000|2021-11-15 07:55:00|499.99|495.89|499.91|495.81|499.99|495.89|499.91|495.81|4
1636962910000|2021-11-15 07:55:10|499.96|495.86|500.03|495.93|500.13|496.03|499.96|495.86|14
1636962920000|2021-11-15 07:55:20|500|495.9|500.06|495.96|500.12|496.02|500|495.9|13
1636962930000|2021-11-15 07:55:30|500.03|495.93|500.03|495.93|500.03|495.93|500.03|495.93|1
1636962940000|2021-11-15 07:55:40|500.12|496.02|500.04|495.94|500.12|496.02|500.01|495.91|8
1636962950000|2021-11-15 07:55:50|500.06|495.96|499.96|495.86|500.06|495.96|499.96|495.86|9
1636962960000|2021-11-15 07:56:00|499.98|495.88|499.97|495.87|500|495.9|499.93|495.83|14
1636962970000|2021-11-15 07:56:10|500|495.9|499.92|495.82|500|495.9|499.92|495.82|6
1636962980000|2021-11-15 07:56:20|499.93|495.83|499.93|495.83|499.95|495.85|499.93|495.83|8
1636962990000|2021-11-15 07:56:30|499.86|495.76|499.82|495.72|499.86|495.76|499.82|495.72|3
1636963000000|2021-11-15 07:56:40|499.84|495.74|499.85|495.75|499.85|495.75|499.84|495.74|4
1636963020000|2021-11-15 07:57:00|499.86|495.76|499.88|495.78|499.88|495.78|499.83|495.73|8
1636963030000|2021-11-15 07:57:10|499.84|495.74|499.85|495.75|499.88|495.78|499.84|495.74|4
1636963040000|2021-11-15 07:57:20|499.84|495.74|499.84|495.74|499.88|495.78|499.84|495.74|9
1636963050000|2021-11-15 07:57:30|499.88|495.78|499.82|495.72|499.88|495.78|499.81|495.71|10
1636963060000|2021-11-15 07:57:40|499.85|495.75|499.87|495.77|499.87|495.77|499.81|495.71|6
1636963070000|2021-11-15 07:57:50|499.9|495.8|499.88|495.78|499.91|495.81|499.88|495.78|9
1636963080000|2021-11-15 07:58:00|499.89|495.79|499.89|495.79|499.94|495.84|499.85|495.75|10
1636963090000|2021-11-15 07:58:10|499.9|495.8|499.89|495.79|499.9|495.8|499.89|495.79|2
1636963100000|2021-11-15 07:58:20|499.92|495.82|499.95|495.85|499.95|495.85|499.92|495.82|4
1636963110000|2021-11-15 07:58:30|499.94|495.84|499.9|495.8|499.95|495.85|499.89|495.79|6
1636963120000|2021-11-15 07:58:40|499.89|495.79|499.87|495.77|499.89|495.79|499.87|495.77|2
1636963130000|2021-11-15 07:58:50|499.89|495.79|499.86|495.76|499.9|495.8|499.86|495.76|8
1636963140000|2021-11-15 07:59:00|499.87|495.77|499.94|495.84|499.99|495.89|499.87|495.77|9
1636963150000|2021-11-15 07:59:10|499.95|495.85|499.82|495.72|499.95|495.85|499.82|495.72|6
1636963160000|2021-11-15 07:59:20|499.88|495.78|499.74|495.64|499.9|495.8|499.74|495.64|11
1636963170000|2021-11-15 07:59:30|499.78|495.68|499.93|495.83|499.93|495.83|499.74|495.64|12
1636963180000|2021-11-15 07:59:40|499.74|495.64|499.59|495.49|499.77|495.67|499.52|495.42|15
1636963190000|2021-11-15 07:59:50|499.61|495.51|499.56|495.46|499.64|495.54|499.52|495.42|10
1636963210000|2021-11-15 08:00:10|499.55|495.45|499.77|495.67|499.77|495.67|499.52|495.42|14
1636963220000|2021-11-15 08:00:20|499.75|495.65|499.86|495.76|499.9|495.8|499.75|495.65|20
1636963230000|2021-11-15 08:00:30|499.91|495.81|499.8|495.7|499.91|495.81|499.76|495.66|15
1636963240000|2021-11-15 08:00:40|499.78|495.68|499.85|495.75|499.86|495.76|499.75|495.65|11
1636963250000|2021-11-15 08:00:50|499.86|495.76|499.9|495.8|499.95|495.85|499.86|495.76|19
1636963260000|2021-11-15 08:01:00|499.89|495.79|499.79|495.69|499.91|495.81|499.68|495.58|19
1636963270000|2021-11-15 08:01:10|499.78|495.68|499.8|495.7|499.84|495.74|499.77|495.67|13
1636963280000|2021-11-15 08:01:20|499.81|495.71|499.81|495.71|499.82|495.72|499.77|495.67|11
1636963290000|2021-11-15 08:01:30|499.82|495.72|499.89|495.79|499.91|495.81|499.81|495.71|9
1636963300000|2021-11-15 08:01:40|499.91|495.81|500.04|495.94|500.17|496.07|499.91|495.81|25
1636963310000|2021-11-15 08:01:50|500.06|495.96|500.1|496|500.12|496.02|500.04|495.94|18
1636963320000|2021-11-15 08:02:00|500.12|496.02|500.11|496.01|500.21|496.11|500.09|495.99|13
1636963330000|2021-11-15 08:02:10|500.13|496.03|500.25|496.15|500.25|496.15|500.1|496|10
1636963340000|2021-11-15 08:02:20|500.26|496.16|500.24|496.14|500.29|496.19|500.15|496.05|17
1636963350000|2021-11-15 08:02:30|500.27|496.17|500.26|496.16|500.31|496.21|500.22|496.12|19
1636963360000|2021-11-15 08:02:40|500.25|496.15|500.24|496.14|500.31|496.21|500.24|496.14|14
1636963370000|2021-11-15 08:02:50|500.23|496.13|500.34|496.24|500.34|496.24|500.23|496.13|19
1636963380000|2021-11-15 08:03:00|500.33|496.23|500.3|496.2|500.33|496.23|500.21|496.11|21
1636963390000|2021-11-15 08:03:10|500.31|496.21|500.27|496.17|500.4|496.3|500.23|496.13|14
1636963400000|2021-11-15 08:03:20|500.26|496.16|500.24|496.14|500.26|496.16|500.19|496.09|11
1636963410000|2021-11-15 08:03:30|500.25|496.15|500.23|496.13|500.25|496.15|500.23|496.13|3
1636963420000|2021-11-15 08:03:40|500.26|496.16|500.26|496.16|500.3|496.2|500.26|496.16|11
1636963430000|2021-11-15 08:03:50|500.22|496.12|499.99|495.89|500.36|496.26|499.95|495.85|24
1636963440000|2021-11-15 08:04:00|499.97|495.87|499.9|495.8|499.97|495.87|499.89|495.79|7
1636963450000|2021-11-15 08:04:10|499.91|495.81|499.77|495.67|499.95|495.85|499.77|495.67|9
1636963460000|2021-11-15 08:04:20|499.78|495.68|499.77|495.67|499.78|495.68|499.77|495.67|4
1636963470000|2021-11-15 08:04:30|499.62|495.52|499.6|495.5|499.63|495.53|499.6|495.5|5
1636963480000|2021-11-15 08:04:40|499.58|495.48|499.58|495.48|499.58|495.48|499.57|495.47|3
1636963490000|2021-11-15 08:04:50|499.63|495.53|499.63|495.53|499.63|495.53|499.57|495.47|13
1636963500000|2021-11-15 08:05:00|499.57|495.47|499.74|495.64|499.74|495.64|499.57|495.47|10
1636963510000|2021-11-15 08:05:10|499.73|495.63|499.97|495.87|499.97|495.87|499.73|495.63|15
1636963520000|2021-11-15 08:05:20|500|495.9|499.68|495.58|500.02|495.92|499.67|495.57|16
1636963530000|2021-11-15 08:05:30|499.73|495.63|499.72|495.62|499.73|495.63|499.64|495.54|17
1636963540000|2021-11-15 08:05:40|499.73|495.63|499.62|495.52|499.73|495.63|499.6|495.5|12
1636963550000|2021-11-15 08:05:50|499.6|495.5|499.64|495.54|499.65|495.55|499.52|495.42|13
1636963560000|2021-11-15 08:06:00|499.59|495.49|499.48|495.38|499.59|495.49|499.45|495.35|12
1636963570000|2021-11-15 08:06:10|499.5|495.4|499.45|495.35|499.5|495.4|499.45|495.35|3
1636963580000|2021-11-15 08:06:20|499.44|495.34|499.45|495.35|499.45|495.35|499.44|495.34|2
1636963600000|2021-11-15 08:06:40|499.44|495.34|499.4|495.3|499.44|495.34|499.39|495.29|6
1636963610000|2021-11-15 08:06:50|499.37|495.27|499.25|495.15|499.41|495.31|499.21|495.11|15
1636963620000|2021-11-15 08:07:00|499.23|495.13|499.2|495.1|499.26|495.16|499.2|495.1|5
1636963630000|2021-11-15 08:07:10|499.17|495.07|499.13|495.03|499.17|495.07|499.13|495.03|4
1636963640000|2021-11-15 08:07:20|499.1|495|498.75|494.65|499.1|495|498.75|494.65|20
1636963650000|2021-11-15 08:07:30|498.76|494.66|498.9|494.8|498.9|494.8|498.75|494.65|19
1636963660000|2021-11-15 08:07:40|498.85|494.75|499.08|494.98|499.12|495.02|498.83|494.73|24
1636963670000|2021-11-15 08:07:50|499.07|494.97|499.09|494.99|499.11|495.01|499.06|494.96|13
1636963680000|2021-11-15 08:08:00|499.08|494.98|499|494.9|499.11|495.01|499|494.9|13
1636963690000|2021-11-15 08:08:10|498.95|494.85|498.81|494.71|498.95|494.85|498.76|494.66|19
1636963700000|2021-11-15 08:08:20|498.78|494.68|498.64|494.54|498.78|494.68|498.61|494.51|23
1636963710000|2021-11-15 08:08:30|498.61|494.51|498.44|494.34|498.61|494.51|498.36|494.26|15
1636963720000|2021-11-15 08:08:40|498.42|494.32|498.26|494.16|498.43|494.33|498.26|494.16|23
1636963730000|2021-11-15 08:08:50|498.29|494.19|498.29|494.19|498.29|494.19|498.29|494.19|1
1636963740000|2021-11-15 08:09:00|498.3|494.2|498.66|494.56|498.66|494.56|498.3|494.2|13
1636963750000|2021-11-15 08:09:10|498.67|494.57|498.54|494.44|498.79|494.69|498.54|494.44|22
1636963760000|2021-11-15 08:09:20|498.52|494.42|498.58|494.48|498.59|494.49|498.49|494.39|14
1636963770000|2021-11-15 08:09:30|498.56|494.46|498.64|494.54|498.66|494.56|498.51|494.41|14
1636963780000|2021-11-15 08:09:40|498.66|494.56|498.5|494.4|498.81|494.71|498.5|494.4|27
1636963790000|2021-11-15 08:09:50|498.52|494.42|498.29|494.19|498.58|494.48|498.29|494.19|25
1636963800000|2021-11-15 08:10:00|498.28|494.18|498.37|494.27|498.4|494.3|498.22|494.12|29
1636963810000|2021-11-15 08:10:10|498.4|494.3|498.52|494.42|498.53|494.43|498.32|494.22|15
1636963820000|2021-11-15 08:10:20|498.5|494.4|498.53|494.43|498.53|494.43|498.47|494.37|13
1636963830000|2021-11-15 08:10:30|498.52|494.42|498.4|494.3|498.55|494.45|498.38|494.28|16
1636963840000|2021-11-15 08:10:40|498.49|494.39|498.29|494.19|498.49|494.39|498.29|494.19|12
1636963850000|2021-11-15 08:10:50|498.27|494.17|498.27|494.17|498.39|494.29|498.26|494.16|25
1636963860000|2021-11-15 08:11:00|498.26|494.16|498.16|494.06|498.27|494.17|498.14|494.04|10
1636963870000|2021-11-15 08:11:10|498.14|494.04|498.13|494.03|498.14|494.04|498.04|493.94|4
1636963880000|2021-11-15 08:11:20|498.12|494.02|498.15|494.05|498.25|494.15|498.12|494.02|7
1636963890000|2021-11-15 08:11:30|498.22|494.12|498.23|494.13|498.3|494.2|498.18|494.08|11
1636963900000|2021-11-15 08:11:40|498.1|494|498.09|493.99|498.22|494.12|498.07|493.97|9
1636963910000|2021-11-15 08:11:50|498.07|493.97|498.26|494.16|498.26|494.16|498.07|493.97|5
1636963920000|2021-11-15 08:12:00|498.24|494.14|498.34|494.24|498.39|494.29|498.23|494.13|10
1636963930000|2021-11-15 08:12:10|498.38|494.28|498.38|494.28|498.38|494.28|498.38|494.28|1
1636963940000|2021-11-15 08:12:20|498.34|494.24|498.34|494.24|498.37|494.27|498.34|494.24|11
1636963950000|2021-11-15 08:12:30|498.35|494.25|498.35|494.25|498.36|494.26|498.34|494.24|4
1636963960000|2021-11-15 08:12:40|498.33|494.23|498.23|494.13|498.35|494.25|498.06|493.96|15
1636963970000|2021-11-15 08:12:50|498.21|494.11|498|493.9|498.21|494.11|498|493.9|8
1636963980000|2021-11-15 08:13:00|498.23|494.13|498.1|494|498.23|494.13|498.01|493.91|8
1636963990000|2021-11-15 08:13:10|498.18|494.08|498.05|493.95|498.18|494.08|498.05|493.95|2
1636964000000|2021-11-15 08:13:20|498.15|494.05|498.09|493.99|498.15|494.05|498.09|493.99|6
1636964010000|2021-11-15 08:13:30|498.1|494|498.13|494.03|498.16|494.06|498.08|493.98|9
1636964020000|2021-11-15 08:13:40|498.2|494.1|497.85|493.75|498.2|494.1|497.8|493.7|23
1636964030000|2021-11-15 08:13:50|497.87|493.77|497.95|493.85|498.05|493.95|497.8|493.7|15
1636964040000|2021-11-15 08:14:00|497.9|493.8|497.43|493.33|497.94|493.84|497.43|493.33|21
1636964050000|2021-11-15 08:14:10|497.5|493.4|497.5|493.4|497.62|493.52|497.44|493.34|16
1636964060000|2021-11-15 08:14:20|497.48|493.38|497.36|493.26|497.48|493.38|497.35|493.25|11
1636964070000|2021-11-15 08:14:30|497.34|493.24|497.53|493.43|497.54|493.44|497.32|493.22|13
1636964080000|2021-11-15 08:14:40|497.64|493.54|497.65|493.55|497.68|493.58|497.55|493.45|15
1636964090000|2021-11-15 08:14:50|497.69|493.59|497.63|493.53|497.8|493.7|497.63|493.53|12
1636964100000|2021-11-15 08:15:00|497.68|493.58|497.6|493.5|497.68|493.58|497.56|493.46|17
1636964110000|2021-11-15 08:15:10|497.62|493.52|497.53|493.43|497.62|493.52|497.45|493.35|8
1636964120000|2021-11-15 08:15:20|497.5|493.4|497.57|493.47|497.73|493.63|497.5|493.4|11
1636964130000|2021-11-15 08:15:30|497.55|493.45|497.55|493.45|497.59|493.49|497.54|493.44|8
1636964140000|2021-11-15 08:15:40|497.56|493.46|497.59|493.49|497.6|493.5|497.55|493.45|5
1636964150000|2021-11-15 08:15:50|497.6|493.5|497.4|493.3|497.6|493.5|497.36|493.26|9
1636964160000|2021-11-15 08:16:00|497.44|493.34|497.32|493.22|497.44|493.34|497.32|493.22|11
1636964170000|2021-11-15 08:16:10|497.3|493.2|496.48|492.38|497.3|493.2|496.48|492.38|32
1636964180000|2021-11-15 08:16:20|496.5|492.4|496.84|492.74|496.87|492.77|496.5|492.4|22
1636964190000|2021-11-15 08:16:30|496.75|492.65|496.81|492.71|496.95|492.85|496.6|492.5|29
1636964200000|2021-11-15 08:16:40|496.82|492.72|496.6|492.5|496.88|492.78|496.6|492.5|29
1636964210000|2021-11-15 08:16:50|496.7|492.6|496.81|492.71|496.86|492.76|496.6|492.5|25
1636964220000|2021-11-15 08:17:00|496.8|492.7|496.75|492.65|496.87|492.77|496.75|492.65|16
1636964230000|2021-11-15 08:17:10|496.76|492.66|496.84|492.74|496.91|492.81|496.71|492.61|9
1636964240000|2021-11-15 08:17:20|496.86|492.76|496.85|492.75|496.95|492.85|496.84|492.74|10
1636964250000|2021-11-15 08:17:30|496.8|492.7|496.79|492.69|496.9|492.8|496.65|492.55|12
1636964260000|2021-11-15 08:17:40|496.74|492.64|496.72|492.62|496.84|492.74|496.72|492.62|12
1636964270000|2021-11-15 08:17:50|496.7|492.6|496.73|492.63|496.76|492.66|496.7|492.6|5
1636964280000|2021-11-15 08:18:00|496.77|492.67|496.64|492.54|496.85|492.75|496.64|492.54|14
1636964290000|2021-11-15 08:18:10|496.67|492.57|496.57|492.47|496.8|492.7|496.57|492.47|10
1636964300000|2021-11-15 08:18:20|496.58|492.48|496.48|492.38|496.67|492.57|496.48|492.38|11
1636964310000|2021-11-15 08:18:30|496.46|492.36|496.47|492.37|496.48|492.38|496.46|492.36|3
1636964320000|2021-11-15 08:18:40|496.57|492.47|496.67|492.57|496.8|492.7|496.53|492.43|10
1636964330000|2021-11-15 08:18:50|496.8|492.7|496.79|492.69|496.9|492.8|496.69|492.59|12
1636964340000|2021-11-15 08:19:00|496.71|492.61|496.69|492.59|496.74|492.64|496.68|492.58|13
1636964350000|2021-11-15 08:19:10|496.64|492.54|496.52|492.42|496.64|492.54|496.51|492.41|7
1636964360000|2021-11-15 08:19:20|496.53|492.43|495.7|491.6|496.53|492.43|495.7|491.6|21
1636964370000|2021-11-15 08:19:30|495.99|491.89|495.7|491.6|495.99|491.89|495.65|491.55|18
1636964380000|2021-11-15 08:19:40|495.65|491.55|495.58|491.48|495.65|491.55|495.58|491.48|6
1636964390000|2021-11-15 08:19:50|495.57|491.47|495.58|491.48|495.65|491.55|495.56|491.46|9
1636964400000|2021-11-15 08:20:00|495.55|491.45|495.72|491.62|495.8|491.7|495.55|491.45|12
1636964410000|2021-11-15 08:20:10|495.7|491.6|496|491.9|496|491.9|495.7|491.6|11
1636964420000|2021-11-15 08:20:20|495.91|491.81|495.92|491.82|496.01|491.91|495.88|491.78|21
1636964430000|2021-11-15 08:20:30|495.79|491.69|495.96|491.86|495.96|491.86|495.78|491.68|8
1636964440000|2021-11-15 08:20:40|495.93|491.83|496.05|491.95|496.15|492.05|495.93|491.83|8
1636964450000|2021-11-15 08:20:50|496.02|491.92|496.63|492.53|496.63|492.53|496.02|491.92|14
1636964460000|2021-11-15 08:21:00|496.43|492.33|496.6|492.5|496.82|492.72|496.43|492.33|19
1636964470000|2021-11-15 08:21:10|496.65|492.55|496.78|492.68|496.82|492.72|496.65|492.55|15
1636964480000|2021-11-15 08:21:20|496.75|492.65|496.8|492.7|496.89|492.79|496.75|492.65|3
1636964490000|2021-11-15 08:21:30|496.89|492.79|496.77|492.67|496.89|492.79|496.7|492.6|12
1636964500000|2021-11-15 08:21:40|496.73|492.63|496.71|492.61|496.8|492.7|496.71|492.61|20
1636964510000|2021-11-15 08:21:50|496.73|492.63|496.71|492.61|496.75|492.65|496.7|492.6|8
1636964520000|2021-11-15 08:22:00|496.72|492.62|496.78|492.68|496.78|492.68|496.66|492.56|13
1636964530000|2021-11-15 08:22:10|496.77|492.67|496.67|492.57|496.77|492.67|496.67|492.57|11
1636964540000|2021-11-15 08:22:20|496.66|492.56|496.7|492.6|496.73|492.63|496.66|492.56|8
1636964550000|2021-11-15 08:22:30|496.71|492.61|496.73|492.63|496.78|492.68|496.67|492.57|10
1636964560000|2021-11-15 08:22:40|496.72|492.62|496.76|492.66|496.76|492.66|496.72|492.62|2
1636964570000|2021-11-15 08:22:50|496.77|492.67|496.76|492.66|496.77|492.67|496.75|492.65|7
1636964580000|2021-11-15 08:23:00|496.8|492.7|496.9|492.8|496.9|492.8|496.79|492.69|10
1636964590000|2021-11-15 08:23:10|496.93|492.83|497|492.9|497.02|492.92|496.93|492.83|18
1636964600000|2021-11-15 08:23:20|497.07|492.97|497.13|493.03|497.14|493.04|497|492.9|10
1636964610000|2021-11-15 08:23:30|497.09|492.99|497.3|493.2|497.31|493.21|497.09|492.99|21
1636964620000|2021-11-15 08:23:40|497.31|493.21|497.03|492.93|497.32|493.22|497.03|492.93|18
1636964630000|2021-11-15 08:23:50|497.05|492.95|496.93|492.83|497.06|492.96|496.93|492.83|11
1636964640000|2021-11-15 08:24:00|496.95|492.85|497.04|492.94|497.06|492.96|496.95|492.85|16
1636964650000|2021-11-15 08:24:10|497.03|492.93|497.04|492.94|497.04|492.94|497.03|492.93|6
1636964660000|2021-11-15 08:24:20|497.03|492.93|496.99|492.89|497.05|492.95|496.99|492.89|8
1636964670000|2021-11-15 08:24:30|497.01|492.91|496.98|492.88|497.01|492.91|496.97|492.87|3
1636964680000|2021-11-15 08:24:40|496.99|492.89|496.97|492.87|497.01|492.91|496.97|492.87|4
1636964690000|2021-11-15 08:24:50|496.96|492.86|497.02|492.92|497.11|493.01|496.96|492.86|9
1636964700000|2021-11-15 08:25:00|497.03|492.93|497.14|493.04|497.14|493.04|497.02|492.92|10
1636964710000|2021-11-15 08:25:10|497.15|493.05|497.23|493.13|497.23|493.13|497.15|493.05|5
1636964720000|2021-11-15 08:25:20|497.25|493.15|497.63|493.53|497.66|493.56|497.21|493.11|19
1636964730000|2021-11-15 08:25:30|497.62|493.52|497.79|493.69|497.79|493.69|497.61|493.51|16
1636964740000|2021-11-15 08:25:40|497.8|493.7|497.37|493.27|497.8|493.7|497.37|493.27|24
1636964750000|2021-11-15 08:25:50|497.43|493.33|497.66|493.56|497.66|493.56|497.29|493.19|15
1636964760000|2021-11-15 08:26:00|497.65|493.55|497.59|493.49|497.73|493.63|497.58|493.48|20
1636964770000|2021-11-15 08:26:10|497.55|493.45|497.49|493.39|497.65|493.55|497.42|493.32|15
1636964780000|2021-11-15 08:26:20|497.53|493.43|497.58|493.48|497.58|493.48|497.23|493.13|21
1636964790000|2021-11-15 08:26:30|497.45|493.35|497.54|493.44|497.67|493.57|497.45|493.35|13
1636964800000|2021-11-15 08:26:40|497.56|493.46|497.51|493.41|497.56|493.46|497.48|493.38|7
1636964810000|2021-11-15 08:26:50|497.5|493.4|497.73|493.63|497.73|493.63|497.5|493.4|19
1636964820000|2021-11-15 08:27:00|497.75|493.65|497.81|493.71|497.81|493.71|497.75|493.65|16
1636964830000|2021-11-15 08:27:10|497.77|493.67|497.54|493.44|497.77|493.67|497.54|493.44|23
1636964840000|2021-11-15 08:27:20|497.55|493.45|497.96|493.86|497.97|493.87|497.55|493.45|16
1636964850000|2021-11-15 08:27:30|497.99|493.89|497.93|493.83|498|493.9|497.93|493.83|10
1636964860000|2021-11-15 08:27:40|497.97|493.87|497.86|493.76|497.98|493.88|497.84|493.74|15
1636964870000|2021-11-15 08:27:50|497.85|493.75|497.87|493.77|497.88|493.78|497.83|493.73|8
1636964880000|2021-11-15 08:28:00|497.72|493.62|497.72|493.62|497.76|493.66|497.67|493.57|9
1636964890000|2021-11-15 08:28:10|497.76|493.66|497.69|493.59|497.76|493.66|497.69|493.59|9
1636964900000|2021-11-15 08:28:20|497.7|493.6|497.63|493.53|497.7|493.6|497.61|493.51|16
1636964910000|2021-11-15 08:28:30|497.62|493.52|497.5|493.4|497.63|493.53|497.5|493.4|18
1636964920000|2021-11-15 08:28:40|497.51|493.41|497.44|493.34|497.53|493.43|497.36|493.26|16
1636964930000|2021-11-15 08:28:50|497.52|493.42|497.52|493.42|497.59|493.49|497.42|493.32|21
1636964940000|2021-11-15 08:29:00|497.51|493.41|497.6|493.5|497.64|493.54|497.49|493.39|17
1636964950000|2021-11-15 08:29:10|497.62|493.52|497.6|493.5|497.62|493.52|497.58|493.48|7
1636964960000|2021-11-15 08:29:20|497.62|493.52|497.65|493.55|497.7|493.6|497.62|493.52|10
1636964970000|2021-11-15 08:29:30|497.69|493.59|497.64|493.54|497.7|493.6|497.61|493.51|10
1636964980000|2021-11-15 08:29:40|497.65|493.55|497.7|493.6|497.73|493.63|497.6|493.5|13
1636964990000|2021-11-15 08:29:50|497.67|493.57|497.63|493.53|497.71|493.61|497.63|493.53|12
1636965000000|2021-11-15 08:30:00|497.59|493.49|497.32|493.22|497.67|493.57|497.24|493.14|31
1636965010000|2021-11-15 08:30:10|497.29|493.19|497.47|493.37|497.48|493.38|497.19|493.09|23
1636965020000|2021-11-15 08:30:20|497.46|493.36|497.43|493.33|497.49|493.39|497.43|493.33|9
1636965030000|2021-11-15 08:30:30|497.46|493.36|497.6|493.5|497.6|493.5|497.43|493.33|8
1636965040000|2021-11-15 08:30:40|497.59|493.49|497.57|493.47|497.61|493.51|497.46|493.36|13
1636965050000|2021-11-15 08:30:50|497.58|493.48|497.6|493.5|497.62|493.52|497.56|493.46|12
1636965060000|2021-11-15 08:31:00|497.58|493.48|497.61|493.51|497.62|493.52|497.58|493.48|9
1636965070000|2021-11-15 08:31:10|497.58|493.48|497.6|493.5|497.69|493.59|497.58|493.48|8
1636965080000|2021-11-15 08:31:20|497.58|493.48|497.7|493.6|497.7|493.6|497.58|493.48|13
1636965090000|2021-11-15 08:31:30|497.71|493.61|498.04|493.94|498.04|493.94|497.67|493.57|19
1636965100000|2021-11-15 08:31:40|498.02|493.92|498.09|493.99|498.11|494.01|498.02|493.92|17
1636965110000|2021-11-15 08:31:50|498.11|494.01|498.12|494.02|498.14|494.04|498.1|494|14
1636965120000|2021-11-15 08:32:00|498.1|494|498.18|494.08|498.23|494.13|498.1|494|16
1636965130000|2021-11-15 08:32:10|498.21|494.11|498.1|494|498.21|494.11|498.1|494|10
1636965140000|2021-11-15 08:32:20|498.14|494.04|498.1|494|498.18|494.08|498.1|494|7
1636965150000|2021-11-15 08:32:30|498.13|494.03|498.14|494.04|498.15|494.05|498.1|494|6
1636965160000|2021-11-15 08:32:40|498.15|494.05|498.35|494.25|498.38|494.28|498.11|494.01|10
1636965170000|2021-11-15 08:32:50|498.36|494.26|498.4|494.3|498.4|494.3|498.32|494.22|6
1636965180000|2021-11-15 08:33:00|498.41|494.31|498.5|494.4|498.52|494.42|498.41|494.31|12
1636965190000|2021-11-15 08:33:10|498.51|494.41|498.62|494.52|498.66|494.56|498.51|494.41|17
1636965200000|2021-11-15 08:33:20|498.6|494.5|498.6|494.5|498.62|494.52|498.6|494.5|5
1636965210000|2021-11-15 08:33:30|498.62|494.52|498.68|494.58|498.68|494.58|498.6|494.5|7
1636965220000|2021-11-15 08:33:40|498.69|494.59|498.71|494.61|498.72|494.62|498.67|494.57|9
1636965230000|2021-11-15 08:33:50|498.72|494.62|498.79|494.69|498.79|494.69|498.72|494.62|7
1636965240000|2021-11-15 08:34:00|498.82|494.72|498.68|494.58|498.82|494.72|498.68|494.58|10
1636965250000|2021-11-15 08:34:10|498.72|494.62|498.69|494.59|498.74|494.64|498.68|494.58|15
1636965260000|2021-11-15 08:34:20|498.68|494.58|498.7|494.6|498.71|494.61|498.67|494.57|7
1636965270000|2021-11-15 08:34:30|498.68|494.58|498.79|494.69|498.79|494.69|498.65|494.55|13
1636965280000|2021-11-15 08:34:40|498.78|494.68|498.83|494.73|498.83|494.73|498.78|494.68|13
1636965290000|2021-11-15 08:34:50|498.85|494.75|498.83|494.73|498.86|494.76|498.83|494.73|4
1636965300000|2021-11-15 08:35:00|498.86|494.76|498.83|494.73|498.86|494.76|498.83|494.73|2
1636965310000|2021-11-15 08:35:10|498.84|494.74|498.88|494.78|498.9|494.8|498.84|494.74|6
1636965320000|2021-11-15 08:35:20|498.89|494.79|499.12|495.02|499.12|495.02|498.88|494.78|19
1636965330000|2021-11-15 08:35:30|499.16|495.06|499.08|494.98|499.16|495.06|499.05|494.95|18
1636965340000|2021-11-15 08:35:40|499.07|494.97|499.1|495|499.12|495.02|499.07|494.97|9
1636965350000|2021-11-15 08:35:50|499.09|494.99|499.06|494.96|499.1|495|499.04|494.94|11
1636965360000|2021-11-15 08:36:00|499.08|494.98|499.13|495.03|499.13|495.03|499.04|494.94|13
1636965370000|2021-11-15 08:36:10|499.11|495.01|499.17|495.07|499.17|495.07|499.09|494.99|6
1636965380000|2021-11-15 08:36:20|499.18|495.08|499.19|495.09|499.2|495.1|499.18|495.08|4
1636965390000|2021-11-15 08:36:30|499.18|495.08|499.43|495.33|499.44|495.34|499.18|495.08|8
1636965400000|2021-11-15 08:36:40|499.64|495.54|499.71|495.61|499.71|495.61|499.64|495.54|2
1636965410000|2021-11-15 08:36:50|499.73|495.63|499.82|495.72|499.82|495.72|499.73|495.63|3
1636965420000|2021-11-15 08:37:00|499.81|495.71|499.73|495.63|499.81|495.71|499.7|495.6|13
1636965430000|2021-11-15 08:37:10|499.71|495.61|499.69|495.59|499.72|495.62|499.69|495.59|12
1636965440000|2021-11-15 08:37:20|499.7|495.6|499.71|495.61|499.73|495.63|499.69|495.59|10
1636965450000|2021-11-15 08:37:30|499.73|495.63|499.88|495.78|499.88|495.78|499.71|495.61|12
1636965460000|2021-11-15 08:37:40|499.87|495.77|499.92|495.82|499.94|495.84|499.87|495.77|10
1636965470000|2021-11-15 08:37:50|499.94|495.84|500.05|495.95|500.25|496.15|499.94|495.84|24
1636965480000|2021-11-15 08:38:00|500.06|495.96|500.05|495.95|500.14|496.04|500.05|495.95|14
1636965490000|2021-11-15 08:38:10|500.04|495.94|500.01|495.91|500.05|495.95|500.01|495.91|7
1636965500000|2021-11-15 08:38:20|499.95|495.85|499.95|495.85|499.95|495.85|499.95|495.85|1
1636965510000|2021-11-15 08:38:30|499.94|495.84|499.95|495.85|499.95|495.85|499.94|495.84|2
1636965520000|2021-11-15 08:38:40|499.94|495.84|499.94|495.84|499.94|495.84|499.94|495.84|1
1636965540000|2021-11-15 08:39:00|499.93|495.83|499.92|495.82|500.09|495.99|499.92|495.82|11
1636965550000|2021-11-15 08:39:10|499.9|495.8|500.06|495.96|500.09|495.99|499.9|495.8|20
1636965560000|2021-11-15 08:39:20|500.05|495.95|500.01|495.91|500.08|495.98|499.99|495.89|14
1636965570000|2021-11-15 08:39:30|500.03|495.93|500.05|495.95|500.09|495.99|500.01|495.91|12
1636965580000|2021-11-15 08:39:40|500.04|495.94|500.06|495.96|500.06|495.96|500.04|495.94|5
1636965590000|2021-11-15 08:39:50|500.09|495.99|500.23|496.13|500.23|496.13|500.09|495.99|15
1636965600000|2021-11-15 08:40:00|500.24|496.14|500.29|496.19|500.29|496.19|500.16|496.06|15
1636965610000|2021-11-15 08:40:10|500.31|496.21|500.48|496.38|500.48|496.38|500.3|496.2|17
1636965620000|2021-11-15 08:40:20|500.47|496.37|500.62|496.52|500.62|496.52|500.45|496.35|17
1636965630000|2021-11-15 08:40:30|500.6|496.5|500.63|496.53|500.63|496.53|500.6|496.5|5
1636965640000|2021-11-15 08:40:40|500.68|496.58|500.62|496.52|500.68|496.58|500.59|496.49|7
1636965650000|2021-11-15 08:40:50|500.61|496.51|500.63|496.53|500.65|496.55|500.59|496.49|7
1636965660000|2021-11-15 08:41:00|500.64|496.54|500.55|496.45|500.64|496.54|500.54|496.44|15
1636965670000|2021-11-15 08:41:10|500.56|496.46|500.53|496.43|500.57|496.47|500.52|496.42|11
1636965680000|2021-11-15 08:41:20|500.54|496.44|500.58|496.48|500.59|496.49|500.53|496.43|12
1636965690000|2021-11-15 08:41:30|500.59|496.49|500.59|496.49|500.6|496.5|500.59|496.49|5
1636965700000|2021-11-15 08:41:40|500.6|496.5|500.66|496.56|500.66|496.56|500.6|496.5|8
1636965710000|2021-11-15 08:41:50|500.64|496.54|500.57|496.47|500.69|496.59|500.56|496.46|16
1636965720000|2021-11-15 08:42:00|500.56|496.46|500.6|496.5|500.63|496.53|500.55|496.45|9
1636965730000|2021-11-15 08:42:10|500.62|496.52|500.6|496.5|500.63|496.53|500.6|496.5|3
1636965740000|2021-11-15 08:42:20|500.62|496.52|500.64|496.54|500.64|496.54|500.62|496.52|6
1636965750000|2021-11-15 08:42:30|500.61|496.51|500.61|496.51|500.64|496.54|500.6|496.5|8
1636965760000|2021-11-15 08:42:40|500.64|496.54|500.78|496.68|500.78|496.68|500.6|496.5|13
1636965770000|2021-11-15 08:42:50|500.76|496.66|500.72|496.62|500.95|496.85|500.72|496.62|24
1636965780000|2021-11-15 08:43:00|500.66|496.56|500.7|496.6|500.71|496.61|500.66|496.56|9
1636965790000|2021-11-15 08:43:10|500.71|496.61|500.72|496.62|500.75|496.65|500.7|496.6|8
1636965800000|2021-11-15 08:43:20|500.74|496.64|500.81|496.71|500.81|496.71|500.74|496.64|8
1636965810000|2021-11-15 08:43:30|500.83|496.73|500.93|496.83|500.95|496.85|500.83|496.73|10
1636965820000|2021-11-15 08:43:40|500.87|496.77|500.7|496.6|500.9|496.8|500.7|496.6|10
1636965830000|2021-11-15 08:43:50|500.69|496.59|500.51|496.41|500.69|496.59|500.5|496.4|20
1636965840000|2021-11-15 08:44:00|500.5|496.4|500.71|496.61|500.71|496.61|500.49|496.39|17
1636965850000|2021-11-15 08:44:10|500.7|496.6|500.49|496.39|500.7|496.6|500.33|496.23|11
1636965860000|2021-11-15 08:44:20|500.48|496.38|500.45|496.35|500.63|496.53|500.4|496.3|32
1636965870000|2021-11-15 08:44:30|500.46|496.36|500.45|496.35|500.56|496.46|500.39|496.29|28
1636965880000|2021-11-15 08:44:40|500.46|496.36|500.44|496.34|500.53|496.43|500.43|496.33|20
1636965890000|2021-11-15 08:44:50|500.49|496.39|500.71|496.61|500.73|496.63|500.44|496.34|11
1636965900000|2021-11-15 08:45:00|500.75|496.65|500.69|496.59|500.75|496.65|500.64|496.54|14
1636965910000|2021-11-15 08:45:10|500.7|496.6|500.77|496.67|500.79|496.69|500.7|496.6|13
1636965920000|2021-11-15 08:45:20|500.78|496.68|500.71|496.61|500.79|496.69|500.64|496.54|12
1636965930000|2021-11-15 08:45:30|500.72|496.62|500.8|496.7|500.8|496.7|500.71|496.61|17
1636965940000|2021-11-15 08:45:40|500.81|496.71|500.81|496.71|500.84|496.74|500.8|496.7|7
1636965950000|2021-11-15 08:45:50|500.82|496.72|500.72|496.62|500.86|496.76|500.72|496.62|9
1636965960000|2021-11-15 08:46:00|500.86|496.76|500.87|496.77|500.88|496.78|500.72|496.62|7
1636965970000|2021-11-15 08:46:10|500.72|496.62|501.04|496.94|501.1|497|500.72|496.62|12
1636965980000|2021-11-15 08:46:20|501.03|496.93|500.97|496.87|501.06|496.96|500.97|496.87|14
1636965990000|2021-11-15 08:46:30|501.01|496.91|501.12|497.02|501.13|497.03|500.97|496.87|13
1636966000000|2021-11-15 08:46:40|501.07|496.97|501.3|497.2|501.31|497.21|501.07|496.97|28
1636966010000|2021-11-15 08:46:50|501.28|497.18|501.45|497.35|501.46|497.36|501.25|497.15|21
1636966020000|2021-11-15 08:47:00|501.47|497.37|501.58|497.48|501.6|497.5|501.47|497.37|26
1636966030000|2021-11-15 08:47:10|501.59|497.49|501.51|497.41|501.59|497.49|501.49|497.39|15
1636966040000|2021-11-15 08:47:20|501.53|497.43|501.52|497.42|501.53|497.43|501.35|497.25|20
1636966050000|2021-11-15 08:47:30|501.58|497.48|501.84|497.74|501.87|497.77|501.48|497.38|22
1636966060000|2021-11-15 08:47:40|501.82|497.72|502.04|497.94|502.04|497.94|501.82|497.72|24
1636966070000|2021-11-15 08:47:50|502.03|497.93|502|497.9|502.03|497.93|501.95|497.85|17
1636966080000|2021-11-15 08:48:00|501.99|497.89|502.07|497.97|502.07|497.97|501.99|497.89|17
1636966090000|2021-11-15 08:48:10|502.09|497.99|502.24|498.14|502.24|498.14|502.04|497.94|21
1636966100000|2021-11-15 08:48:20|502.23|498.13|502.56|498.46|502.56|498.46|502.22|498.12|23
1636966110000|2021-11-15 08:48:30|502.55|498.45|502.83|498.73|502.88|498.78|502.55|498.45|28
1636966120000|2021-11-15 08:48:40|502.86|498.76|503.1|499|503.18|499.08|502.86|498.76|26
1636966130000|2021-11-15 08:48:50|503.13|499.03|503.19|499.09|503.19|499.09|503.1|499|9
1636966140000|2021-11-15 08:49:00|503.18|499.08|502.8|498.7|503.18|499.08|502.7|498.6|21
1636966150000|2021-11-15 08:49:10|502.76|498.66|503.25|499.15|503.28|499.18|502.73|498.63|21
1636966160000|2021-11-15 08:49:20|503.26|499.16|503.54|499.44|503.54|499.44|503.2|499.1|21
1636966170000|2021-11-15 08:49:30|503.69|499.59|504.2|500.1|504.22|500.12|503.66|499.56|21
1636966180000|2021-11-15 08:49:40|504.21|500.11|504.74|500.64|504.75|500.65|504.21|500.11|29
1636966190000|2021-11-15 08:49:50|504.58|500.48|504.34|500.24|504.58|500.48|504.2|500.1|33
1636966200000|2021-11-15 08:50:00|504.33|500.23|504.95|500.85|504.95|500.85|504.33|500.23|32
1636966210000|2021-11-15 08:50:10|504.96|500.86|505.97|501.87|505.97|501.87|504.96|500.86|25
1636966220000|2021-11-15 08:50:20|505.91|501.81|505.64|501.54|505.96|501.86|505.5|501.4|29
1636966230000|2021-11-15 08:50:30|505.67|501.57|506.06|501.96|506.06|501.96|505.67|501.57|15
1636966240000|2021-11-15 08:50:40|506.03|501.93|506.23|502.13|506.28|502.18|506.03|501.93|17
1636966250000|2021-11-15 08:50:50|506.21|502.11|506.31|502.21|506.35|502.25|506.06|501.96|29
1636966260000|2021-11-15 08:51:00|506.24|502.14|505.78|501.68|506.52|502.42|505.78|501.68|26
1636966270000|2021-11-15 08:51:10|505.73|501.63|505.86|501.76|505.91|501.81|505.7|501.6|26
1636966280000|2021-11-15 08:51:20|505.9|501.8|506.5|502.4|506.5|502.4|505.87|501.77|27
1636966290000|2021-11-15 08:51:30|506.49|502.39|506.5|502.4|506.5|502.4|506.47|502.37|3
1636966300000|2021-11-15 08:51:40|506.43|502.33|506.57|502.47|506.57|502.47|506.41|502.31|13
1636966310000|2021-11-15 08:51:50|506.58|502.48|506.93|502.83|506.97|502.87|506.58|502.48|17
1636966320000|2021-11-15 08:52:00|506.95|502.85|506.66|502.56|506.95|502.85|506.64|502.54|24
1636966330000|2021-11-15 08:52:10|506.64|502.54|506.85|502.75|506.85|502.75|506.32|502.22|30
1636966340000|2021-11-15 08:52:20|506.83|502.73|506.79|502.69|506.83|502.73|506.77|502.67|8
1636966350000|2021-11-15 08:52:30|506.8|502.7|506.4|502.3|506.8|502.7|506.4|502.3|25
1636966360000|2021-11-15 08:52:40|506.38|502.28|506.37|502.27|506.47|502.37|506.36|502.26|28
1636966370000|2021-11-15 08:52:50|506.42|502.32|506.65|502.55|506.65|502.55|506.42|502.32|18
1636966380000|2021-11-15 08:53:00|506.58|502.48|506.48|502.38|506.73|502.63|506.48|502.38|23
1636966390000|2021-11-15 08:53:10|506.6|502.5|506.5|502.4|506.6|502.5|506.4|502.3|19
1636966400000|2021-11-15 08:53:20|506.53|502.43|506.52|502.42|506.73|502.63|506.52|502.42|24
1636966410000|2021-11-15 08:53:30|506.51|502.41|506.41|502.31|506.51|502.41|506.37|502.27|14
1636966420000|2021-11-15 08:53:40|506.32|502.22|506.23|502.13|506.33|502.23|506.23|502.13|18
1636966430000|2021-11-15 08:53:50|506.21|502.11|505.88|501.78|506.21|502.11|505.88|501.78|26
1636966440000|2021-11-15 08:54:00|505.92|501.82|505.97|501.87|506.04|501.94|505.88|501.78|21
1636966450000|2021-11-15 08:54:10|505.98|501.88|506.01|501.91|506.02|501.92|505.89|501.79|10
1636966460000|2021-11-15 08:54:20|506|501.9|506.01|501.91|506.01|501.91|505.93|501.83|19
1636966470000|2021-11-15 08:54:30|506.02|501.92|505.95|501.85|506.02|501.92|505.95|501.85|13
1636966480000|2021-11-15 08:54:40|505.91|501.81|505.95|501.85|506.01|501.91|505.82|501.72|22
1636966490000|2021-11-15 08:54:50|505.87|501.77|505.39|501.29|505.87|501.77|505.28|501.18|28
1636966500000|2021-11-15 08:55:00|505.41|501.31|505.39|501.29|505.53|501.43|505.33|501.23|18
1636966510000|2021-11-15 08:55:10|505.36|501.26|504.86|500.76|505.45|501.35|504.8|500.7|29
1636966520000|2021-11-15 08:55:20|504.8|500.7|505.01|500.91|505.01|500.91|504.79|500.69|24
1636966530000|2021-11-15 08:55:30|505.15|501.05|504.93|500.83|505.15|501.05|504.93|500.83|26
1636966540000|2021-11-15 08:55:40|504.92|500.82|505.02|500.92|505.07|500.97|504.81|500.71|27
1636966550000|2021-11-15 08:55:50|505.01|500.91|504.94|500.84|505.06|500.96|504.93|500.83|14
1636966560000|2021-11-15 08:56:00|504.95|500.85|504.8|500.7|504.95|500.85|504.76|500.66|15
1636966570000|2021-11-15 08:56:10|504.79|500.69|504.42|500.32|504.79|500.69|504.42|500.32|20
1636966580000|2021-11-15 08:56:20|504.41|500.31|504.31|500.21|504.42|500.32|504.29|500.19|7
1636966590000|2021-11-15 08:56:30|504.3|500.2|504.43|500.33|504.43|500.33|504.3|500.2|12
1636966600000|2021-11-15 08:56:40|504.47|500.37|504.63|500.53|504.64|500.54|504.47|500.37|17
1636966610000|2021-11-15 08:56:50|504.69|500.59|504.74|500.64|504.8|500.7|504.65|500.55|16
1636966620000|2021-11-15 08:57:00|504.72|500.62|504.78|500.68|504.81|500.71|504.65|500.55|16
1636966630000|2021-11-15 08:57:10|504.77|500.67|504.7|500.6|504.78|500.68|504.7|500.6|14
1636966640000|2021-11-15 08:57:20|504.68|500.58|504.62|500.52|504.72|500.62|504.54|500.44|22
1636966650000|2021-11-15 08:57:30|504.6|500.5|504.61|500.51|504.62|500.52|504.57|500.47|9
1636966660000|2021-11-15 08:57:40|504.59|500.49|504.67|500.57|504.7|500.6|504.59|500.49|10
1636966670000|2021-11-15 08:57:50|504.66|500.56|504.74|500.64|504.74|500.64|504.65|500.55|9
1636966680000|2021-11-15 08:58:00|504.72|500.62|504.76|500.66|504.83|500.73|504.72|500.62|13
1636966690000|2021-11-15 08:58:10|504.75|500.65|504.77|500.67|504.78|500.68|504.74|500.64|6
1636966700000|2021-11-15 08:58:20|504.78|500.68|504.77|500.67|504.78|500.68|504.76|500.66|3
1636966710000|2021-11-15 08:58:30|504.74|500.64|504.55|500.45|504.74|500.64|504.55|500.45|9
1636966720000|2021-11-15 08:58:40|504.53|500.43|504.35|500.25|504.55|500.45|504.35|500.25|9
1636966730000|2021-11-15 08:58:50|504.34|500.24|504.3|500.2|504.35|500.25|504.3|500.2|8
1636966740000|2021-11-15 08:59:00|504.31|500.21|504.52|500.42|504.54|500.44|504.31|500.21|19
1636966750000|2021-11-15 08:59:10|504.53|500.43|504.39|500.29|504.53|500.43|504.39|500.29|21
1636966760000|2021-11-15 08:59:20|504.42|500.32|504.34|500.24|504.42|500.32|504.33|500.23|15
1636966770000|2021-11-15 08:59:30|504.26|500.16|504.24|500.14|504.26|500.16|504.23|500.13|5
1636966780000|2021-11-15 08:59:40|504.25|500.15|504.27|500.17|504.29|500.19|504.25|500.15|11
1636966790000|2021-11-15 08:59:50|504.26|500.16|504.27|500.17|504.27|500.17|504.24|500.14|4
1636966800000|2021-11-15 09:00:00|504.25|500.15|503.61|499.51|504.41|500.31|503.61|499.51|21
1636966810000|2021-11-15 09:00:10|503.45|499.35|503.13|499.03|503.45|499.35|502.9|498.8|29
1636966820000|2021-11-15 09:00:20|503.2|499.1|503.02|498.92|503.21|499.11|502.96|498.86|23
1636966830000|2021-11-15 09:00:30|503|498.9|502.85|498.75|503.13|499.03|502.83|498.73|17
1636966840000|2021-11-15 09:00:40|502.84|498.74|502.67|498.57|502.86|498.76|502.64|498.54|19
1636966850000|2021-11-15 09:00:50|502.68|498.58|502.62|498.52|502.72|498.62|502.56|498.46|13
1636966860000|2021-11-15 09:01:00|502.65|498.55|502.68|498.58|502.68|498.58|502.54|498.44|19
1636966870000|2021-11-15 09:01:10|502.58|498.48|502.51|498.41|502.59|498.49|502.42|498.32|30
1636966880000|2021-11-15 09:01:20|502.5|498.4|502.47|498.37|502.57|498.47|502.44|498.34|17
1636966890000|2021-11-15 09:01:30|502.46|498.36|502.57|498.47|502.68|498.58|502.38|498.28|21
1636966900000|2021-11-15 09:01:40|502.58|498.48|502.6|498.5|502.61|498.51|502.54|498.44|8
1636966910000|2021-11-15 09:01:50|502.58|498.48|502.56|498.46|502.63|498.53|502.56|498.46|8
1636966920000|2021-11-15 09:02:00|502.57|498.47|502.55|498.45|502.59|498.49|502.55|498.45|10
1636966930000|2021-11-15 09:02:10|502.56|498.46|502.56|498.46|502.56|498.46|502.54|498.44|9
1636966940000|2021-11-15 09:02:20|502.52|498.42|502.55|498.45|502.57|498.47|502.49|498.39|12
1636966950000|2021-11-15 09:02:30|502.56|498.46|502.87|498.77|502.87|498.77|502.56|498.46|15
1636966960000|2021-11-15 09:02:40|502.91|498.81|503.15|499.05|503.15|499.05|502.91|498.81|11
1636966970000|2021-11-15 09:02:50|503.17|499.07|503.46|499.36|503.47|499.37|503.14|499.04|19
1636966980000|2021-11-15 09:03:00|503.47|499.37|503.39|499.29|503.5|499.4|503.39|499.29|14
1636966990000|2021-11-15 09:03:10|503.36|499.26|503.48|499.38|503.55|499.45|503.36|499.26|19
1636967000000|2021-11-15 09:03:20|503.4|499.3|503.43|499.33|503.45|499.35|503.38|499.28|10
1636967010000|2021-11-15 09:03:30|503.4|499.3|503.49|499.39|503.49|499.39|503.39|499.29|19
1636967020000|2021-11-15 09:03:40|503.48|499.38|503.49|499.39|503.49|499.39|503.45|499.35|8
1636967030000|2021-11-15 09:03:50|503.5|499.4|503.47|499.37|503.54|499.44|503.47|499.37|4
1636967040000|2021-11-15 09:04:00|503.48|499.38|503.55|499.45|503.56|499.46|503.48|499.38|9
1636967050000|2021-11-15 09:04:10|503.54|499.44|503.9|499.8|503.92|499.82|503.54|499.44|14
1636967060000|2021-11-15 09:04:20|503.92|499.82|503.92|499.82|503.97|499.87|503.9|499.8|13
1636967070000|2021-11-15 09:04:30|503.97|499.87|504.23|500.13|504.29|500.19|503.94|499.84|28
1636967080000|2021-11-15 09:04:40|504.24|500.14|504.15|500.05|504.24|500.14|504.04|499.94|30
1636967090000|2021-11-15 09:04:50|504.16|500.06|504.36|500.26|504.36|500.26|504.13|500.03|27
1636967100000|2021-11-15 09:05:00|504.32|500.22|504.34|500.24|504.42|500.32|504.3|500.2|18
1636967110000|2021-11-15 09:05:10|504.37|500.27|504.31|500.21|504.42|500.32|504.29|500.19|17
1636967120000|2021-11-15 09:05:20|504.35|500.25|504.47|500.37|504.47|500.37|504.31|500.21|18
1636967130000|2021-11-15 09:05:30|504.48|500.38|504.7|500.6|504.71|500.61|504.48|500.38|17
1636967140000|2021-11-15 09:05:40|504.73|500.63|504.72|500.62|504.74|500.64|504.68|500.58|15
1636967150000|2021-11-15 09:05:50|504.78|500.68|504.77|500.67|504.8|500.7|504.7|500.6|12
1636967160000|2021-11-15 09:06:00|504.75|500.65|504.31|500.21|504.81|500.71|504.28|500.18|27
1636967170000|2021-11-15 09:06:10|504.29|500.19|504.53|500.43|504.56|500.46|504.18|500.08|32
1636967180000|2021-11-15 09:06:20|504.6|500.5|504.48|500.38|504.68|500.58|504.46|500.36|24
1636967190000|2021-11-15 09:06:30|504.42|500.32|504.69|500.59|504.7|500.6|504.38|500.28|23
1636967200000|2021-11-15 09:06:40|504.71|500.61|504.9|500.8|504.9|500.8|504.71|500.61|14
1636967210000|2021-11-15 09:06:50|504.92|500.82|504.92|500.82|504.93|500.83|504.89|500.79|6
1636967220000|2021-11-15 09:07:00|504.89|500.79|505.12|501.02|505.13|501.03|504.89|500.79|22
1636967230000|2021-11-15 09:07:10|505.14|501.04|505.28|501.18|505.3|501.2|505.13|501.03|14
1636967240000|2021-11-15 09:07:20|505.29|501.19|505.09|500.99|505.35|501.25|504.98|500.88|26
1636967250000|2021-11-15 09:07:30|505.03|500.93|505.42|501.32|505.49|501.39|505.03|500.93|29
1636967260000|2021-11-15 09:07:40|505.38|501.28|505.29|501.19|505.5|501.4|505.28|501.18|19
1636967270000|2021-11-15 09:07:50|505.28|501.18|505.47|501.37|505.5|501.4|505.28|501.18|18
1636967280000|2021-11-15 09:08:00|505.46|501.36|505.17|501.07|505.48|501.38|505.17|501.07|23
1636967290000|2021-11-15 09:08:10|505.16|501.06|504.98|500.88|505.17|501.07|504.94|500.84|23
1636967300000|2021-11-15 09:08:20|504.99|500.89|505|500.9|505.01|500.91|504.85|500.75|11
1636967310000|2021-11-15 09:08:30|505.02|500.92|505.09|500.99|505.1|501|504.99|500.89|18
1636967320000|2021-11-15 09:08:40|505.15|501.05|505.23|501.13|505.28|501.18|505.15|501.05|12
1636967330000|2021-11-15 09:08:50|505.21|501.11|505.29|501.19|505.31|501.21|505.21|501.11|11
1636967340000|2021-11-15 09:09:00|505.27|501.17|505.09|500.99|505.28|501.18|505.09|500.99|14
1636967350000|2021-11-15 09:09:10|505.08|500.98|504.9|500.8|505.08|500.98|504.86|500.76|23
1636967360000|2021-11-15 09:09:20|504.86|500.76|505.3|501.2|505.3|501.2|504.85|500.75|26
1636967370000|2021-11-15 09:09:30|505.31|501.21|505.29|501.19|505.31|501.21|505.28|501.18|9
1636967380000|2021-11-15 09:09:40|505.31|501.21|505.63|501.53|505.63|501.53|505.31|501.21|17
1636967390000|2021-11-15 09:09:50|505.64|501.54|505.6|501.5|505.64|501.54|505.6|501.5|10
1636967400000|2021-11-15 09:10:00|505.62|501.52|505.6|501.5|505.62|501.52|505.58|501.48|9
1636967410000|2021-11-15 09:10:10|505.61|501.51|505.37|501.27|505.61|501.51|505.33|501.23|34
1636967420000|2021-11-15 09:10:20|505.44|501.34|505.56|501.46|505.63|501.53|505.42|501.32|28
1636967430000|2021-11-15 09:10:30|505.54|501.44|505.6|501.5|505.61|501.51|505.52|501.42|13
1636967440000|2021-11-15 09:10:40|505.59|501.49|505.62|501.52|505.62|501.52|505.59|501.49|9
1636967450000|2021-11-15 09:10:50|505.61|501.51|505.77|501.67|505.78|501.68|505.61|501.51|16
1636967460000|2021-11-15 09:11:00|505.78|501.68|505.68|501.58|505.78|501.68|505.65|501.55|11
1636967470000|2021-11-15 09:11:10|505.71|501.61|505.77|501.67|505.77|501.67|505.7|501.6|10
1636967480000|2021-11-15 09:11:20|505.78|501.68|505.38|501.28|505.86|501.76|505.19|501.09|24
1636967490000|2021-11-15 09:11:30|505.33|501.23|505.42|501.32|505.43|501.33|505.33|501.23|15
1636967500000|2021-11-15 09:11:40|505.43|501.33|505.5|501.4|505.52|501.42|505.42|501.32|15
1636967510000|2021-11-15 09:11:50|505.51|501.41|505.61|501.51|505.61|501.51|505.46|501.36|13
1636967520000|2021-11-15 09:12:00|505.67|501.57|505.72|501.62|505.72|501.62|505.56|501.46|18
1636967530000|2021-11-15 09:12:10|505.71|501.61|505.78|501.68|505.78|501.68|505.7|501.6|13
1636967540000|2021-11-15 09:12:20|505.73|501.63|506.24|502.14|506.24|502.14|505.72|501.62|29
1636967550000|2021-11-15 09:12:30|506.27|502.17|506.35|502.25|506.35|502.25|506.12|502.02|29
1636967560000|2021-11-15 09:12:40|506.36|502.26|506.4|502.3|506.46|502.36|506.26|502.16|25
1636967570000|2021-11-15 09:12:50|506.39|502.29|506.27|502.17|506.42|502.32|506.22|502.12|13
1636967580000|2021-11-15 09:13:00|506.22|502.12|506.57|502.47|506.57|502.47|506.2|502.1|27
1636967590000|2021-11-15 09:13:10|506.6|502.5|506.53|502.43|506.6|502.5|506.51|502.41|16
1636967600000|2021-11-15 09:13:20|506.52|502.42|506.59|502.49|506.61|502.51|506.51|502.41|18
1636967610000|2021-11-15 09:13:30|506.55|502.45|506.53|502.43|506.6|502.5|506.49|502.39|20
1636967620000|2021-11-15 09:13:40|506.54|502.44|506.57|502.47|506.58|502.48|506.44|502.34|20
1636967630000|2021-11-15 09:13:50|506.58|502.48|506.55|502.45|506.58|502.48|506.53|502.43|12
1636967640000|2021-11-15 09:14:00|506.45|502.35|506.17|502.07|506.52|502.42|506.17|502.07|25
1636967650000|2021-11-15 09:14:10|506.11|502.01|506.09|501.99|506.17|502.07|506|501.9|27
1636967660000|2021-11-15 09:14:20|506.08|501.98|506.28|502.18|506.34|502.24|506.08|501.98|27
1636967670000|2021-11-15 09:14:30|506.31|502.21|506.41|502.31|506.47|502.37|506.26|502.16|22
1636967680000|2021-11-15 09:14:40|506.43|502.33|506.5|502.4|506.5|502.4|506.41|502.31|10
1636967690000|2021-11-15 09:14:50|506.47|502.37|506.56|502.46|506.56|502.46|506.46|502.36|8
1636967700000|2021-11-15 09:15:00|506.55|502.45|506.57|502.47|506.57|502.47|506.51|502.41|9
1636967710000|2021-11-15 09:15:10|506.55|502.45|506.48|502.38|506.55|502.45|506.3|502.2|16
1636967720000|2021-11-15 09:15:20|506.49|502.39|506.43|502.33|506.58|502.48|506.42|502.32|13
1636967730000|2021-11-15 09:15:30|506.42|502.32|506.04|501.94|506.43|502.33|506.02|501.92|22
1636967740000|2021-11-15 09:15:40|506.03|501.93|505.71|501.61|506.03|501.93|505.71|501.61|28
1636967750000|2021-11-15 09:15:50|505.7|501.6|505.44|501.34|505.73|501.63|505.44|501.34|28
1636967760000|2021-11-15 09:16:00|505.41|501.31|505.42|501.32|505.48|501.38|505.41|501.31|24
1636967770000|2021-11-15 09:16:10|505.37|501.27|505.27|501.17|505.38|501.28|505.26|501.16|17
1636967780000|2021-11-15 09:16:20|505.28|501.18|505.2|501.1|505.28|501.18|505.18|501.08|18
1636967790000|2021-11-15 09:16:30|505.16|501.06|505.02|500.92|505.16|501.06|505|500.9|14
1636967800000|2021-11-15 09:16:40|505|500.9|505.02|500.92|505.09|500.99|504.99|500.89|23
1636967810000|2021-11-15 09:16:50|505.03|500.93|504.99|500.89|505.03|500.93|504.96|500.86|14
1636967820000|2021-11-15 09:17:00|505|500.9|505.23|501.13|505.26|501.16|505|500.9|13
1636967830000|2021-11-15 09:17:10|505.22|501.12|505.22|501.12|505.22|501.12|505.21|501.11|3
1636967840000|2021-11-15 09:17:20|505.21|501.11|505.11|501.01|505.22|501.12|505.11|501.01|9
1636967850000|2021-11-15 09:17:30|505.1|501|505.1|501|505.1|501|505.04|500.94|10
1636967860000|2021-11-15 09:17:40|505.16|501.06|505.13|501.03|505.19|501.09|505.13|501.03|15
1636967870000|2021-11-15 09:17:50|505.12|501.02|505.15|501.05|505.16|501.06|505.12|501.02|10
1636967880000|2021-11-15 09:18:00|505.17|501.07|505.16|501.06|505.18|501.08|505.15|501.05|8
1636967890000|2021-11-15 09:18:10|505.15|501.05|505.18|501.08|505.18|501.08|505.15|501.05|3
1636967900000|2021-11-15 09:18:20|505.16|501.06|505.13|501.03|505.18|501.08|505.13|501.03|10
1636967910000|2021-11-15 09:18:30|505.08|500.98|505.06|500.96|505.08|500.98|505.05|500.95|8
1636967920000|2021-11-15 09:18:40|505.04|500.94|505.18|501.08|505.18|501.08|505.04|500.94|15
1636967930000|2021-11-15 09:18:50|505.19|501.09|505.03|500.93|505.19|501.09|505.03|500.93|13
1636967940000|2021-11-15 09:19:00|505.01|500.91|503.47|499.37|505.05|500.95|503.35|499.25|36
1636967950000|2021-11-15 09:19:10|503.52|499.42|503.5|499.4|503.57|499.47|503.47|499.37|24
1636967960000|2021-11-15 09:19:20|503.48|499.38|503.63|499.53|503.67|499.57|503.35|499.25|30
1636967970000|2021-11-15 09:19:30|503.64|499.54|503.45|499.35|503.67|499.57|503.45|499.35|21
1636967980000|2021-11-15 09:19:40|503.43|499.33|503.58|499.48|503.64|499.54|503.43|499.33|13
1636967990000|2021-11-15 09:19:50|503.61|499.51|503.94|499.84|503.97|499.87|503.61|499.51|18
1636968000000|2021-11-15 09:20:00|503.97|499.87|503.96|499.86|504.05|499.95|503.91|499.81|22
1636968010000|2021-11-15 09:20:10|503.95|499.85|503.87|499.77|504.02|499.92|503.72|499.62|31
1636968020000|2021-11-15 09:20:20|503.86|499.76|503.91|499.81|503.98|499.88|503.81|499.71|12
1636968030000|2021-11-15 09:20:30|503.81|499.71|503.6|499.5|503.98|499.88|503.6|499.5|17
1636968040000|2021-11-15 09:20:40|503.69|499.59|503.64|499.54|503.82|499.72|503.6|499.5|15
1636968050000|2021-11-15 09:20:50|503.73|499.63|503.64|499.54|503.81|499.71|503.6|499.5|11
1636968060000|2021-11-15 09:21:00|503.79|499.69|503.72|499.62|503.79|499.69|503.7|499.6|17
1636968070000|2021-11-15 09:21:10|503.75|499.65|504.02|499.92|504.02|499.92|503.64|499.54|18
1636968080000|2021-11-15 09:21:20|504.04|499.94|503.95|499.85|504.14|500.04|503.93|499.83|18
1636968090000|2021-11-15 09:21:30|503.94|499.84|503.8|499.7|503.95|499.85|503.8|499.7|13
1636968100000|2021-11-15 09:21:40|503.81|499.71|503.81|499.71|503.81|499.71|503.77|499.67|13
1636968110000|2021-11-15 09:21:50|503.82|499.72|503.75|499.65|503.82|499.72|503.75|499.65|8
1636968120000|2021-11-15 09:22:00|503.74|499.64|503.57|499.47|503.74|499.64|503.55|499.45|21
1636968130000|2021-11-15 09:22:10|503.55|499.45|503.44|499.34|503.56|499.46|503.34|499.24|23
1636968140000|2021-11-15 09:22:20|503.49|499.39|503.7|499.6|503.72|499.62|503.45|499.35|23
1636968150000|2021-11-15 09:22:30|503.66|499.56|503.71|499.61|503.74|499.64|503.59|499.49|26
1636968160000|2021-11-15 09:22:40|503.73|499.63|503.74|499.64|503.77|499.67|503.67|499.57|17
1636968170000|2021-11-15 09:22:50|503.75|499.65|503.73|499.63|503.77|499.67|503.7|499.6|8
1636968180000|2021-11-15 09:23:00|503.72|499.62|503.78|499.68|503.78|499.68|503.69|499.59|20
1636968190000|2021-11-15 09:23:10|503.72|499.62|503.73|499.63|503.73|499.63|503.71|499.61|7
1636968200000|2021-11-15 09:23:20|503.74|499.64|503.74|499.64|503.74|499.64|503.73|499.63|5
1636968210000|2021-11-15 09:23:30|503.73|499.63|503.69|499.59|503.74|499.64|503.69|499.59|9
1636968220000|2021-11-15 09:23:40|503.7|499.6|503.68|499.58|503.7|499.6|503.68|499.58|3
1636968230000|2021-11-15 09:23:50|503.69|499.59|503.63|499.53|503.72|499.62|503.63|499.53|9
1636968240000|2021-11-15 09:24:00|503.64|499.54|503.65|499.55|503.74|499.64|503.64|499.54|20
1636968250000|2021-11-15 09:24:10|503.64|499.54|503.54|499.44|503.64|499.54|503.54|499.44|5
1636968260000|2021-11-15 09:24:20|503.55|499.45|503.68|499.58|503.71|499.61|503.53|499.43|14
1636968270000|2021-11-15 09:24:30|503.7|499.6|503.64|499.54|503.7|499.6|503.62|499.52|12
1636968280000|2021-11-15 09:24:40|503.62|499.52|503.67|499.57|503.68|499.58|503.62|499.52|11
1636968290000|2021-11-15 09:24:50|503.65|499.55|503.73|499.63|503.73|499.63|503.65|499.55|13
1636968300000|2021-11-15 09:25:00|503.74|499.64|503.73|499.63|503.74|499.64|503.64|499.54|11
1636968310000|2021-11-15 09:25:10|503.72|499.62|503.74|499.64|503.79|499.69|503.72|499.62|11
1636968320000|2021-11-15 09:25:20|503.68|499.58|503.77|499.67|503.79|499.69|503.64|499.54|21
1636968330000|2021-11-15 09:25:30|503.67|499.57|503.69|499.59|503.73|499.63|503.66|499.56|13
1636968340000|2021-11-15 09:25:40|503.67|499.57|503.7|499.6|503.7|499.6|503.67|499.57|3
1636968350000|2021-11-15 09:25:50|503.66|499.56|503.67|499.57|503.71|499.61|503.65|499.55|12
1636968360000|2021-11-15 09:26:00|503.68|499.58|503.69|499.59|503.69|499.59|503.68|499.58|4
1636968370000|2021-11-15 09:26:10|503.68|499.58|503.71|499.61|503.71|499.61|503.65|499.55|11
1636968380000|2021-11-15 09:26:20|503.72|499.62|503.9|499.8|503.94|499.84|503.7|499.6|16
1636968390000|2021-11-15 09:26:30|503.92|499.82|504.02|499.92|504.04|499.94|503.9|499.8|11
1636968400000|2021-11-15 09:26:40|504.03|499.93|504.15|500.05|504.24|500.14|504.03|499.93|10
1636968410000|2021-11-15 09:26:50|504.16|500.06|503.94|499.84|504.25|500.15|503.94|499.84|14
1636968420000|2021-11-15 09:27:00|503.93|499.83|503.87|499.77|503.93|499.83|503.8|499.7|21
1636968430000|2021-11-15 09:27:10|503.81|499.71|503.91|499.81|503.98|499.88|503.81|499.71|23
1636968440000|2021-11-15 09:27:20|503.95|499.85|503.89|499.79|503.95|499.85|503.86|499.76|14
1636968450000|2021-11-15 09:27:30|503.91|499.81|503.98|499.88|504.02|499.92|503.91|499.81|12
1636968460000|2021-11-15 09:27:40|503.95|499.85|503.96|499.86|503.96|499.86|503.86|499.76|13
1636968470000|2021-11-15 09:27:50|503.97|499.87|503.99|499.89|504|499.9|503.92|499.82|14
1636968480000|2021-11-15 09:28:00|504|499.9|504|499.9|504.02|499.92|504|499.9|5
1636968490000|2021-11-15 09:28:10|503.99|499.89|504.01|499.91|504.01|499.91|503.99|499.89|5
1636968500000|2021-11-15 09:28:20|503.96|499.86|503.76|499.66|503.96|499.86|503.76|499.66|24
1636968510000|2021-11-15 09:28:30|503.75|499.65|503.72|499.62|503.75|499.65|503.72|499.62|10
1636968520000|2021-11-15 09:28:40|503.73|499.63|503.75|499.65|503.75|499.65|503.72|499.62|10
1636968530000|2021-11-15 09:28:50|503.76|499.66|503.78|499.68|503.8|499.7|503.7|499.6|20
1636968540000|2021-11-15 09:29:00|503.79|499.69|503.72|499.62|503.85|499.75|503.64|499.54|25
1636968550000|2021-11-15 09:29:10|503.73|499.63|503.67|499.57|503.73|499.63|503.63|499.53|16
1636968560000|2021-11-15 09:29:20|503.68|499.58|503.62|499.52|503.68|499.58|503.62|499.52|14
1636968570000|2021-11-15 09:29:30|503.63|499.53|503.6|499.5|503.66|499.56|503.6|499.5|9
1636968580000|2021-11-15 09:29:40|503.58|499.48|503.6|499.5|503.67|499.57|503.58|499.48|15
1636968590000|2021-11-15 09:29:50|503.59|499.49|503.57|499.47|503.61|499.51|503.57|499.47|11
1636968600000|2021-11-15 09:30:00|503.58|499.48|503.58|499.48|503.63|499.53|503.55|499.45|10
1636968610000|2021-11-15 09:30:10|503.61|499.51|503.26|499.16|503.61|499.51|503.26|499.16|12
1636968620000|2021-11-15 09:30:20|503.25|499.15|503.11|499.01|503.28|499.18|503.11|499.01|14
1636968630000|2021-11-15 09:30:30|503.1|499|502.84|498.74|503.1|499|502.82|498.72|20
1636968640000|2021-11-15 09:30:40|502.83|498.73|502.46|498.36|502.84|498.74|502.46|498.36|11
1636968650000|2021-11-15 09:30:50|502.47|498.37|502.44|498.34|502.49|498.39|502.44|498.34|9
1636968660000|2021-11-15 09:31:00|502.46|498.36|502.37|498.27|502.47|498.37|502.36|498.26|24
1636968670000|2021-11-15 09:31:10|502.35|498.25|502.37|498.27|502.47|498.37|502.35|498.25|13
1636968680000|2021-11-15 09:31:20|502.36|498.26|502.35|498.25|502.44|498.34|502.31|498.21|13
1636968690000|2021-11-15 09:31:30|502.4|498.3|502.41|498.31|502.43|498.33|502.34|498.24|10
1636968700000|2021-11-15 09:31:40|502.39|498.29|502.47|498.37|502.49|498.39|502.38|498.28|10
1636968710000|2021-11-15 09:31:50|502.46|498.36|502.62|498.52|502.62|498.52|502.46|498.36|13
1636968720000|2021-11-15 09:32:00|502.63|498.53|502.77|498.67|502.78|498.68|502.63|498.53|14
1636968730000|2021-11-15 09:32:10|502.78|498.68|502.83|498.73|502.84|498.74|502.77|498.67|12
1636968740000|2021-11-15 09:32:20|502.82|498.72|502.81|498.71|502.83|498.73|502.81|498.71|3
1636968750000|2021-11-15 09:32:30|502.83|498.73|502.83|498.73|502.84|498.74|502.81|498.71|8
1636968760000|2021-11-15 09:32:40|502.85|498.75|502.94|498.84|502.95|498.85|502.84|498.74|16
1636968770000|2021-11-15 09:32:50|502.84|498.74|502.75|498.65|502.86|498.76|502.72|498.62|24
1636968780000|2021-11-15 09:33:00|502.76|498.66|502.75|498.65|502.77|498.67|502.73|498.63|7
1636968790000|2021-11-15 09:33:10|502.76|498.66|502.79|498.69|502.81|498.71|502.74|498.64|10
1636968800000|2021-11-15 09:33:20|502.76|498.66|502.8|498.7|502.81|498.71|502.75|498.65|8
1636968810000|2021-11-15 09:33:30|502.79|498.69|502.79|498.69|502.79|498.69|502.78|498.68|3
1636968820000|2021-11-15 09:33:40|502.81|498.71|502.82|498.72|502.82|498.72|502.81|498.71|2
1636968830000|2021-11-15 09:33:50|502.81|498.71|502.8|498.7|502.82|498.72|502.8|498.7|5
1636968840000|2021-11-15 09:34:00|502.81|498.71|502.81|498.71|502.81|498.71|502.81|498.71|1
1636968850000|2021-11-15 09:34:10|502.82|498.72|502.81|498.71|502.82|498.72|502.81|498.71|2
1636968860000|2021-11-15 09:34:20|502.84|498.74|502.85|498.75|502.86|498.76|502.83|498.73|9
1636968870000|2021-11-15 09:34:30|502.83|498.73|502.85|498.75|502.88|498.78|502.83|498.73|5
1636968880000|2021-11-15 09:34:40|502.86|498.76|502.84|498.74|502.86|498.76|502.84|498.74|6
1636968890000|2021-11-15 09:34:50|502.85|498.75|502.84|498.74|502.85|498.75|502.82|498.72|7
1636968910000|2021-11-15 09:35:10|502.86|498.76|502.83|498.73|502.86|498.76|502.83|498.73|4
1636968920000|2021-11-15 09:35:20|502.84|498.74|502.83|498.73|502.85|498.75|502.83|498.73|8
1636968930000|2021-11-15 09:35:30|502.82|498.72|502.8|498.7|502.83|498.73|502.8|498.7|5
1636968940000|2021-11-15 09:35:40|502.79|498.69|502.82|498.72|502.82|498.72|502.77|498.67|8
1636968950000|2021-11-15 09:35:50|502.83|498.73|502.8|498.7|502.83|498.73|502.8|498.7|3
1636968960000|2021-11-15 09:36:00|502.81|498.71|502.81|498.71|502.84|498.74|502.78|498.68|16
1636968970000|2021-11-15 09:36:10|502.8|498.7|502.77|498.67|502.81|498.71|502.75|498.65|11
1636968980000|2021-11-15 09:36:20|502.78|498.68|502.67|498.57|502.78|498.68|502.65|498.55|13
1636968990000|2021-11-15 09:36:30|502.69|498.59|502.48|498.38|502.72|498.62|502.48|498.38|21
1636969000000|2021-11-15 09:36:40|502.44|498.34|502.47|498.37|502.5|498.4|502.44|498.34|11
1636969010000|2021-11-15 09:36:50|502.46|498.36|502.31|498.21|502.51|498.41|502.31|498.21|13
1636969020000|2021-11-15 09:37:00|502.28|498.18|502.27|498.17|502.3|498.2|502.27|498.17|6
1636969030000|2021-11-15 09:37:10|502.3|498.2|502.19|498.09|502.34|498.24|502.19|498.09|17
1636969040000|2021-11-15 09:37:20|502.2|498.1|502.15|498.05|502.29|498.19|502.15|498.05|16
1636969050000|2021-11-15 09:37:30|502.16|498.06|502.09|497.99|502.18|498.08|502.06|497.96|14
1636969060000|2021-11-15 09:37:40|502.12|498.02|501.98|497.88|502.12|498.02|501.98|497.88|7
1636969070000|2021-11-15 09:37:50|501.97|497.87|501.76|497.66|501.97|497.87|501.76|497.66|10
1636969080000|2021-11-15 09:38:00|501.78|497.68|501.78|497.68|501.78|497.68|501.78|497.68|1
1636969090000|2021-11-15 09:38:10|501.77|497.67|502.11|498.01|502.11|498.01|501.77|497.67|16
1636969100000|2021-11-15 09:38:20|502.1|498|502.18|498.08|502.24|498.14|502.08|497.98|10
1636969110000|2021-11-15 09:38:30|502.26|498.16|502.23|498.13|502.27|498.17|502.23|498.13|9
1636969120000|2021-11-15 09:38:40|502.25|498.15|502.22|498.12|502.47|498.37|502.22|498.12|18
1636969130000|2021-11-15 09:38:50|502.23|498.13|502.29|498.19|502.36|498.26|502.2|498.1|15
1636969140000|2021-11-15 09:39:00|502.32|498.22|502.16|498.06|502.32|498.22|502.16|498.06|12
1636969150000|2021-11-15 09:39:10|502.17|498.07|502.04|497.94|502.17|498.07|502.04|497.94|10
1636969160000|2021-11-15 09:39:20|502.07|497.97|502.02|497.92|502.08|497.98|502|497.9|21
1636969170000|2021-11-15 09:39:30|502.01|497.91|502.11|498.01|502.11|498.01|502|497.9|7
1636969180000|2021-11-15 09:39:40|502.1|498|502.1|498|502.1|498|502.1|498|1
1636969190000|2021-11-15 09:39:50|502.14|498.04|502.05|497.95|502.19|498.09|502.05|497.95|10
1636969200000|2021-11-15 09:40:00|502|497.9|501.93|497.83|502.03|497.93|501.93|497.83|21
1636969210000|2021-11-15 09:40:10|501.92|497.82|501.3|497.2|501.97|497.87|501.3|497.2|22
1636969220000|2021-11-15 09:40:20|501.26|497.16|501.27|497.17|501.3|497.2|501.23|497.13|8
1636969230000|2021-11-15 09:40:30|501.3|497.2|501.42|497.32|501.57|497.47|501.3|497.2|21
1636969240000|2021-11-15 09:40:40|501.41|497.31|501.53|497.43|501.53|497.43|501.32|497.22|15
1636969250000|2021-11-15 09:40:50|501.49|497.39|501.33|497.23|501.52|497.42|501.32|497.22|12
1636969260000|2021-11-15 09:41:00|501.36|497.26|501.18|497.08|501.37|497.27|501.18|497.08|13
1636969270000|2021-11-15 09:41:10|501.21|497.11|501.29|497.19|501.3|497.2|501.18|497.08|12
1636969280000|2021-11-15 09:41:20|501.31|497.21|501.25|497.15|501.4|497.3|501.25|497.15|10
1636969290000|2021-11-15 09:41:30|501.29|497.19|501.24|497.14|501.29|497.19|501.2|497.1|6
1636969300000|2021-11-15 09:41:40|501.22|497.12|501.26|497.16|501.3|497.2|501.22|497.12|8
1636969310000|2021-11-15 09:41:50|501.23|497.13|501.22|497.12|501.23|497.13|500.85|496.75|15
1636969320000|2021-11-15 09:42:00|501.2|497.1|501.22|497.12|501.4|497.3|501.14|497.04|19
1636969330000|2021-11-15 09:42:10|501.2|497.1|501.15|497.05|501.3|497.2|501.15|497.05|11
1636969340000|2021-11-15 09:42:20|501.06|496.96|501.13|497.03|501.22|497.12|501.05|496.95|25
1636969350000|2021-11-15 09:42:30|501.16|497.06|501.21|497.11|501.24|497.14|501.16|497.06|12
1636969360000|2021-11-15 09:42:40|501.18|497.08|500.9|496.8|501.18|497.08|500.9|496.8|15
1636969370000|2021-11-15 09:42:50|501.06|496.96|500.99|496.89|501.06|496.96|500.92|496.82|14
1636969380000|2021-11-15 09:43:00|500.92|496.82|501.01|496.91|501.01|496.91|500.88|496.78|9
1636969390000|2021-11-15 09:43:10|501.08|496.98|501.12|497.02|501.22|497.12|501.02|496.92|14
1636969400000|2021-11-15 09:43:20|501.13|497.03|501.13|497.03|501.19|497.09|501.11|497.01|17
1636969410000|2021-11-15 09:43:30|501.14|497.04|501.11|497.01|501.17|497.07|501.04|496.94|13
1636969420000|2021-11-15 09:43:40|501.1|497|501.11|497.01|501.14|497.04|501.08|496.98|9
1636969430000|2021-11-15 09:43:50|501.1|497|501.1|497|501.13|497.03|501.1|497|10
1636969440000|2021-11-15 09:44:00|501.14|497.04|501.12|497.02|501.14|497.04|501.12|497.02|3
1636969450000|2021-11-15 09:44:10|501.13|497.03|501.14|497.04|501.14|497.04|501.12|497.02|6
1636969460000|2021-11-15 09:44:20|501.15|497.05|501.13|497.03|501.15|497.05|501.13|497.03|7
1636969470000|2021-11-15 09:44:30|501.14|497.04|501.14|497.04|501.17|497.07|501.13|497.03|7
1636969480000|2021-11-15 09:44:40|501.13|497.03|501.18|497.08|501.18|497.08|501.13|497.03|4
1636969490000|2021-11-15 09:44:50|501.17|497.07|501.2|497.1|501.26|497.16|501.11|497.01|6
1636969500000|2021-11-15 09:45:00|501.19|497.09|501.1|497|501.2|497.1|501.1|497|8
1636969510000|2021-11-15 09:45:10|501.19|497.09|501.7|497.6|501.7|497.6|501.14|497.04|25
1636969520000|2021-11-15 09:45:20|501.73|497.63|501.62|497.52|501.88|497.78|501.57|497.47|20
1636969530000|2021-11-15 09:45:30|501.63|497.53|501.5|497.4|501.65|497.55|501.49|497.39|19
1636969540000|2021-11-15 09:45:40|501.51|497.41|501.34|497.24|501.51|497.41|501.33|497.23|18
1636969550000|2021-11-15 09:45:50|501.32|497.22|501.33|497.23|501.41|497.31|501.32|497.22|12
1636969560000|2021-11-15 09:46:00|501.27|497.17|501.35|497.25|501.35|497.25|501.27|497.17|12
1636969570000|2021-11-15 09:46:10|501.32|497.22|501.33|497.23|501.37|497.27|501.3|497.2|15
1636969580000|2021-11-15 09:46:20|501.34|497.24|501.33|497.23|501.35|497.25|501.33|497.23|9
1636969590000|2021-11-15 09:46:30|501.35|497.25|501.58|497.48|501.61|497.51|501.35|497.25|20
1636969600000|2021-11-15 09:46:40|501.6|497.5|501.46|497.36|501.62|497.52|501.46|497.36|18
1636969610000|2021-11-15 09:46:50|501.51|497.41|501.45|497.35|501.51|497.41|501.43|497.33|12
1636969620000|2021-11-15 09:47:00|501.46|497.36|501.44|497.34|501.46|497.36|501.44|497.34|5
1636969630000|2021-11-15 09:47:10|501.46|497.36|501.38|497.28|501.46|497.36|501.35|497.25|15
1636969640000|2021-11-15 09:47:20|501.39|497.29|501.36|497.26|501.41|497.31|501.28|497.18|24
1636969650000|2021-11-15 09:47:30|501.34|497.24|501.34|497.24|501.37|497.27|501.34|497.24|10
1636969660000|2021-11-15 09:47:40|501.37|497.27|501.38|497.28|501.38|497.28|501.35|497.25|5
1636969670000|2021-11-15 09:47:50|501.35|497.25|501.4|497.3|501.4|497.3|501.35|497.25|7
1636969680000|2021-11-15 09:48:00|501.38|497.28|501.36|497.26|501.42|497.32|501.36|497.26|14
1636969690000|2021-11-15 09:48:10|501.35|497.25|501.4|497.3|501.4|497.3|501.35|497.25|5
1636969700000|2021-11-15 09:48:20|501.43|497.33|501.42|497.32|501.43|497.33|501.4|497.3|3
1636969710000|2021-11-15 09:48:30|501.44|497.34|501.32|497.22|501.48|497.38|501.32|497.22|10
1636969720000|2021-11-15 09:48:40|501.36|497.26|501.33|497.23|501.37|497.27|501.33|497.23|13
1636969730000|2021-11-15 09:48:50|501.35|497.25|501.43|497.33|501.44|497.34|501.33|497.23|14
1636969740000|2021-11-15 09:49:00|501.42|497.32|501.46|497.36|501.47|497.37|501.35|497.25|20
1636969750000|2021-11-15 09:49:10|501.47|497.37|501.51|497.41|501.53|497.43|501.47|497.37|7
1636969760000|2021-11-15 09:49:20|501.49|497.39|501.37|497.27|501.49|497.39|501.33|497.23|15
1636969770000|2021-11-15 09:49:30|501.36|497.26|501.36|497.26|501.42|497.32|501.31|497.21|19
1636969780000|2021-11-15 09:49:40|501.34|497.24|501.29|497.19|501.39|497.29|501.21|497.11|11
1636969790000|2021-11-15 09:49:50|501.23|497.13|501.23|497.13|501.26|497.16|501.23|497.13|3
1636969800000|2021-11-15 09:50:00|501.24|497.14|501.24|497.14|501.27|497.17|501.2|497.1|17
1636969810000|2021-11-15 09:50:10|501.25|497.15|501.24|497.14|501.25|497.15|501.23|497.13|4
1636969820000|2021-11-15 09:50:20|501.25|497.15|501.25|497.15|501.27|497.17|501.24|497.14|8
1636969830000|2021-11-15 09:50:30|501.23|497.13|501.23|497.13|501.23|497.13|501.23|497.13|1
1636969840000|2021-11-15 09:50:40|501.28|497.18|501.23|497.13|501.28|497.18|501.23|497.13|2
1636969850000|2021-11-15 09:50:50|501.3|497.2|501.22|497.12|501.3|497.2|501.21|497.11|9
1636969860000|2021-11-15 09:51:00|501.24|497.14|501.31|497.21|501.31|497.21|501.22|497.12|8
1636969880000|2021-11-15 09:51:20|501.27|497.17|501.36|497.26|501.36|497.26|501.27|497.17|8
1636969890000|2021-11-15 09:51:30|501.34|497.24|501.32|497.22|501.34|497.24|501.32|497.22|5
1636969900000|2021-11-15 09:51:40|501.31|497.21|501.35|497.25|501.35|497.25|501.24|497.14|12
1636969910000|2021-11-15 09:51:50|501.34|497.24|501.35|497.25|501.36|497.26|501.31|497.21|9
1636969920000|2021-11-15 09:52:00|501.36|497.26|501.37|497.27|501.37|497.27|501.32|497.22|10
1636969930000|2021-11-15 09:52:10|501.36|497.26|501.37|497.27|501.37|497.27|501.3|497.2|14
1636969940000|2021-11-15 09:52:20|501.36|497.26|501.49|497.39|501.5|497.4|501.32|497.22|12
1636969950000|2021-11-15 09:52:30|501.51|497.41|501.55|497.45|501.55|497.45|501.49|497.39|6
1636969960000|2021-11-15 09:52:40|501.57|497.47|501.66|497.56|501.74|497.64|501.57|497.47|9
1636969970000|2021-11-15 09:52:50|501.65|497.55|501.66|497.56|501.66|497.56|501.62|497.52|12
1636969980000|2021-11-15 09:53:00|501.67|497.57|501.61|497.51|501.69|497.59|501.58|497.48|19
1636969990000|2021-11-15 09:53:10|501.59|497.49|501.56|497.46|501.6|497.5|501.56|497.46|3
1636970000000|2021-11-15 09:53:20|501.55|497.45|501.56|497.46|501.58|497.48|501.55|497.45|6
1636970010000|2021-11-15 09:53:30|501.55|497.45|501.49|497.39|501.59|497.49|501.49|497.39|6
1636970020000|2021-11-15 09:53:40|501.54|497.44|501.55|497.45|501.55|497.45|501.49|497.39|7
1636970030000|2021-11-15 09:53:50|501.54|497.44|501.54|497.44|501.55|497.45|501.52|497.42|6
1636970050000|2021-11-15 09:54:10|501.55|497.45|501.62|497.52|501.63|497.53|501.55|497.45|4
1636970060000|2021-11-15 09:54:20|501.64|497.54|501.68|497.58|501.7|497.6|501.64|497.54|8
1636970070000|2021-11-15 09:54:30|501.67|497.57|501.69|497.59|501.72|497.62|501.67|497.57|8
1636970080000|2021-11-15 09:54:40|501.68|497.58|501.66|497.56|501.68|497.58|501.65|497.55|5
1636970090000|2021-11-15 09:54:50|501.67|497.57|501.66|497.56|501.67|497.57|501.66|497.56|4
1636970100000|2021-11-15 09:55:00|501.65|497.55|501.58|497.48|501.65|497.55|501.57|497.47|10
1636970110000|2021-11-15 09:55:10|501.59|497.49|501.59|497.49|501.59|497.49|501.59|497.49|1
1636970120000|2021-11-15 09:55:20|501.58|497.48|501.53|497.43|501.58|497.48|501.52|497.42|8
1636970130000|2021-11-15 09:55:30|501.54|497.44|501.55|497.45|501.56|497.46|501.52|497.42|8
1636970140000|2021-11-15 09:55:40|501.54|497.44|501.49|497.39|501.54|497.44|501.49|497.39|4
1636970150000|2021-11-15 09:55:50|501.48|497.38|501.4|497.3|501.48|497.38|501.37|497.27|10
1636970160000|2021-11-15 09:56:00|501.37|497.27|501.46|497.36|501.46|497.36|501.37|497.27|10
1636970170000|2021-11-15 09:56:10|501.44|497.34|501.65|497.55|501.65|497.55|501.44|497.34|12
1636970180000|2021-11-15 09:56:20|501.64|497.54|501.6|497.5|501.64|497.54|501.58|497.48|10
1636970190000|2021-11-15 09:56:30|501.59|497.49|501.54|497.44|501.59|497.49|501.54|497.44|4
1636970200000|2021-11-15 09:56:40|501.53|497.43|501.55|497.45|501.56|497.46|501.53|497.43|4
1636970210000|2021-11-15 09:56:50|501.57|497.47|501.62|497.52|501.63|497.53|501.57|497.47|7
1636970220000|2021-11-15 09:57:00|501.61|497.51|501.61|497.51|501.61|497.51|501.61|497.51|1
1636970230000|2021-11-15 09:57:10|501.64|497.54|501.64|497.54|501.65|497.55|501.64|497.54|3
1636970240000|2021-11-15 09:57:20|501.62|497.52|501.62|497.52|501.62|497.52|501.62|497.52|1
1636970250000|2021-11-15 09:57:30|501.61|497.51|501.59|497.49|501.64|497.54|501.59|497.49|4
1636970260000|2021-11-15 09:57:40|501.6|497.5|501.6|497.5|501.6|497.5|501.6|497.5|1
1636970270000|2021-11-15 09:57:50|501.61|497.51|501.61|497.51|501.62|497.52|501.61|497.51|3
1636970280000|2021-11-15 09:58:00|501.59|497.49|501.57|497.47|501.62|497.52|501.57|497.47|5
1636970290000|2021-11-15 09:58:10|501.56|497.46|501.6|497.5|501.6|497.5|501.56|497.46|6
1636970300000|2021-11-15 09:58:20|501.61|497.51|501.6|497.5|501.62|497.52|501.6|497.5|5
1636970310000|2021-11-15 09:58:30|501.57|497.47|501.6|497.5|501.6|497.5|501.57|497.47|2
1636970320000|2021-11-15 09:58:40|501.62|497.52|501.6|497.5|501.62|497.52|501.6|497.5|2
1636970330000|2021-11-15 09:58:50|501.61|497.51|501.61|497.51|501.61|497.51|501.6|497.5|3
1636970340000|2021-11-15 09:59:00|501.6|497.5|501.6|497.5|501.62|497.52|501.59|497.49|12
1636970350000|2021-11-15 09:59:10|501.62|497.52|501.7|497.6|501.73|497.63|501.61|497.51|12
1636970360000|2021-11-15 09:59:20|501.71|497.61|501.58|497.48|501.71|497.61|501.58|497.48|25
1636970370000|2021-11-15 09:59:30|501.57|497.47|501.52|497.42|501.59|497.49|501.51|497.41|6
1636970380000|2021-11-15 09:59:40|501.53|497.43|501.62|497.52|501.62|497.52|501.53|497.43|5
1636970390000|2021-11-15 09:59:50|501.61|497.51|501.61|497.51|501.61|497.51|501.59|497.49|4
1636970400000|2021-11-15 10:00:00|501.62|497.52|501.68|497.58|501.68|497.58|501.61|497.51|7
1636970410000|2021-11-15 10:00:10|501.7|497.6|501.68|497.58|501.72|497.62|501.63|497.53|4
1636970420000|2021-11-15 10:00:20|501.71|497.61|501.76|497.66|501.82|497.72|501.71|497.61|7
1636970430000|2021-11-15 10:00:30|501.77|497.67|501.7|497.6|501.86|497.76|501.7|497.6|7
1636970440000|2021-11-15 10:00:40|501.71|497.61|501.7|497.6|501.71|497.61|501.61|497.51|7
1636970450000|2021-11-15 10:00:50|501.69|497.59|501.62|497.52|501.69|497.59|501.62|497.52|3
1636970460000|2021-11-15 10:01:00|501.57|497.47|501.39|497.29|501.57|497.47|501.39|497.29|9
1636970470000|2021-11-15 10:01:10|501.42|497.32|501.35|497.25|501.42|497.32|501.33|497.23|9
1636970480000|2021-11-15 10:01:20|501.33|497.23|501.13|497.03|501.33|497.23|501.12|497.02|21
1636970490000|2021-11-15 10:01:30|501|496.9|500.99|496.89|501.03|496.93|500.99|496.89|7
1636970500000|2021-11-15 10:01:40|501|496.9|501.12|497.02|501.13|497.03|500.89|496.79|13
1636970510000|2021-11-15 10:01:50|501.13|497.03|501.08|496.98|501.15|497.05|501.07|496.97|16
1636970520000|2021-11-15 10:02:00|501.09|496.99|501.04|496.94|501.1|497|501.04|496.94|18
1636970530000|2021-11-15 10:02:10|501.01|496.91|501.02|496.92|501.04|496.94|500.97|496.87|15
1636970540000|2021-11-15 10:02:20|501.05|496.95|501|496.9|501.05|496.95|500.98|496.88|8
1636970550000|2021-11-15 10:02:30|501.01|496.91|501.07|496.97|501.07|496.97|501.01|496.91|3
1636970570000|2021-11-15 10:02:50|501.05|496.95|500.9|496.8|501.06|496.96|500.89|496.79|10
1636970580000|2021-11-15 10:03:00|500.89|496.79|500.7|496.6|500.92|496.82|500.7|496.6|16
1636970590000|2021-11-15 10:03:10|500.65|496.55|499.96|495.86|500.65|496.55|499.93|495.83|20
1636970600000|2021-11-15 10:03:20|500.01|495.91|499.93|495.83|500.01|495.91|499.9|495.8|21
1636970610000|2021-11-15 10:03:30|499.91|495.81|499.94|495.84|499.94|495.84|499.9|495.8|14
1636970620000|2021-11-15 10:03:40|499.93|495.83|500.09|495.99|500.09|495.99|499.93|495.83|11
1636970630000|2021-11-15 10:03:50|500.08|495.98|500.24|496.14|500.26|496.16|500.07|495.97|16
1636970640000|2021-11-15 10:04:00|500.25|496.15|500.03|495.93|500.26|496.16|500.02|495.92|14
1636970650000|2021-11-15 10:04:10|500.02|495.92|499.93|495.83|500.04|495.94|499.91|495.81|11
1636970660000|2021-11-15 10:04:20|499.91|495.81|499.92|495.82|499.96|495.86|499.9|495.8|10
1636970670000|2021-11-15 10:04:30|499.89|495.79|499.91|495.81|500.01|495.91|499.88|495.78|12
1636970680000|2021-11-15 10:04:40|499.9|495.8|499.92|495.82|499.96|495.86|499.9|495.8|10
1636970690000|2021-11-15 10:04:50|499.91|495.81|499.95|495.85|499.97|495.87|499.91|495.81|6
1636970700000|2021-11-15 10:05:00|499.92|495.82|499.91|495.81|499.92|495.82|499.91|495.81|2
1636970710000|2021-11-15 10:05:10|499.9|495.8|499.89|495.79|499.9|495.8|499.84|495.74|12
1636970720000|2021-11-15 10:05:20|499.88|495.78|499.9|495.8|499.9|495.8|499.87|495.77|9
1636970730000|2021-11-15 10:05:30|499.88|495.78|499.89|495.79|499.89|495.79|499.88|495.78|2
1636970740000|2021-11-15 10:05:40|499.9|495.8|499.91|495.81|499.91|495.81|499.89|495.79|8
1636970750000|2021-11-15 10:05:50|499.92|495.82|499.94|495.84|499.94|495.84|499.92|495.82|2
1636970760000|2021-11-15 10:06:00|499.95|495.85|499.97|495.87|499.97|495.87|499.91|495.81|10
1636970770000|2021-11-15 10:06:10|499.99|495.89|500.18|496.08|500.18|496.08|499.99|495.89|20
1636970780000|2021-11-15 10:06:20|500.2|496.1|500.32|496.22|500.32|496.22|500.2|496.1|9
1636970790000|2021-11-15 10:06:30|500.34|496.24|500.27|496.17|500.34|496.24|500.27|496.17|6
1636970800000|2021-11-15 10:06:40|500.25|496.15|500.16|496.06|500.29|496.19|500.1|496|17
1636970810000|2021-11-15 10:06:50|500.17|496.07|500.2|496.1|500.3|496.2|500.15|496.05|10
1636970820000|2021-11-15 10:07:00|500.24|496.14|500.22|496.12|500.27|496.17|500.2|496.1|10
1636970840000|2021-11-15 10:07:20|500.23|496.13|500.25|496.15|500.25|496.15|500.22|496.12|5
1636970850000|2021-11-15 10:07:30|500.22|496.12|500.21|496.11|500.23|496.13|500.21|496.11|3
1636970860000|2021-11-15 10:07:40|500.22|496.12|500.21|496.11|500.23|496.13|500.19|496.09|8
1636970870000|2021-11-15 10:07:50|500.22|496.12|500.23|496.13|500.23|496.13|500.21|496.11|6
1636970880000|2021-11-15 10:08:00|500.22|496.12|500.24|496.14|500.24|496.14|500.21|496.11|10
1636970890000|2021-11-15 10:08:10|500.23|496.13|500.24|496.14|500.28|496.18|500.23|496.13|8
1636970900000|2021-11-15 10:08:20|500.28|496.18|500.27|496.17|500.28|496.18|500.27|496.17|2
1636970910000|2021-11-15 10:08:30|500.28|496.18|500.27|496.17|500.29|496.19|500.27|496.17|4
1636970920000|2021-11-15 10:08:40|500.29|496.19|500.37|496.27|500.37|496.27|500.26|496.16|12
1636970930000|2021-11-15 10:08:50|500.38|496.28|500.43|496.33|500.43|496.33|500.38|496.28|6
1636970940000|2021-11-15 10:09:00|500.42|496.32|500.43|496.33|500.43|496.33|500.42|496.32|4
1636970950000|2021-11-15 10:09:10|500.42|496.32|500.45|496.35|500.47|496.37|500.42|496.32|7
1636970960000|2021-11-15 10:09:20|500.46|496.36|500.47|496.37|500.53|496.43|500.46|496.36|11
1636970970000|2021-11-15 10:09:30|500.46|496.36|500.48|496.38|500.5|496.4|500.43|496.33|9
1636970980000|2021-11-15 10:09:40|500.47|496.37|500.43|496.33|500.47|496.37|500.42|496.32|3
1636970990000|2021-11-15 10:09:50|500.38|496.28|500.43|496.33|500.44|496.34|500.35|496.25|8
1636971000000|2021-11-15 10:10:00|500.41|496.31|500.33|496.23|500.41|496.31|500.31|496.21|20
1636971010000|2021-11-15 10:10:10|500.34|496.24|500.33|496.23|500.37|496.27|500.29|496.19|8
1636971020000|2021-11-15 10:10:20|500.29|496.19|500.29|496.19|500.36|496.26|500.23|496.13|5
1636971030000|2021-11-15 10:10:30|500.31|496.21|500.27|496.17|500.31|496.21|500.27|496.17|5
1636971040000|2021-11-15 10:10:40|500.28|496.18|500.28|496.18|500.3|496.2|500.28|496.18|4
1636971050000|2021-11-15 10:10:50|500.27|496.17|500.31|496.21|500.31|496.21|500.26|496.16|3
1636971060000|2021-11-15 10:11:00|500.32|496.22|500.33|496.23|500.33|496.23|500.32|496.22|4
1636971070000|2021-11-15 10:11:10|500.27|496.17|500.27|496.17|500.27|496.17|500.27|496.17|1
1636971080000|2021-11-15 10:11:20|500.31|496.21|500.17|496.07|500.31|496.21|500.17|496.07|9
1636971090000|2021-11-15 10:11:30|500.27|496.17|500.24|496.14|500.27|496.17|500.17|496.07|7
1636971100000|2021-11-15 10:11:40|500.17|496.07|500.29|496.19|500.3|496.2|500.15|496.05|13
1636971110000|2021-11-15 10:11:50|500.3|496.2|500.33|496.23|500.33|496.23|500.28|496.18|9
1636971120000|2021-11-15 10:12:00|500.34|496.24|500.43|496.33|500.43|496.33|500.33|496.23|9
1636971130000|2021-11-15 10:12:10|500.41|496.31|500.36|496.26|500.41|496.31|500.36|496.26|13
1636971140000|2021-11-15 10:12:20|500.37|496.27|500.41|496.31|500.41|496.31|500.37|496.27|7
1636971150000|2021-11-15 10:12:30|500.42|496.32|500.51|496.41|500.51|496.41|500.42|496.32|7
1636971160000|2021-11-15 10:12:40|500.53|496.43|500.53|496.43|500.53|496.43|500.51|496.41|4
1636971170000|2021-11-15 10:12:50|500.54|496.44|500.58|496.48|500.58|496.48|500.54|496.44|4
1636971180000|2021-11-15 10:13:00|500.59|496.49|500.6|496.5|500.6|496.5|500.58|496.48|4
1636971190000|2021-11-15 10:13:10|500.61|496.51|500.6|496.5|500.61|496.51|500.6|496.5|2
1636971200000|2021-11-15 10:13:20|500.61|496.51|500.56|496.46|500.62|496.52|500.53|496.43|8
1636971210000|2021-11-15 10:13:30|500.58|496.48|500.56|496.46|500.58|496.48|500.55|496.45|5
1636971220000|2021-11-15 10:13:40|500.55|496.45|500.6|496.5|500.6|496.5|500.55|496.45|4
1636971230000|2021-11-15 10:13:50|500.61|496.51|500.59|496.49|500.62|496.52|500.59|496.49|6
1636971240000|2021-11-15 10:14:00|500.64|496.54|500.87|496.77|500.89|496.79|500.64|496.54|11
1636971250000|2021-11-15 10:14:10|500.89|496.79|500.96|496.86|500.97|496.87|500.89|496.79|5
1636971260000|2021-11-15 10:14:20|500.95|496.85|500.97|496.87|500.98|496.88|500.95|496.85|9
1636971270000|2021-11-15 10:14:30|500.96|496.86|500.98|496.88|500.98|496.88|500.95|496.85|6
1636971280000|2021-11-15 10:14:40|501.01|496.91|501.03|496.93|501.03|496.93|500.99|496.89|10
1636971290000|2021-11-15 10:14:50|501.04|496.94|500.98|496.88|501.05|496.95|500.96|496.86|13
1636971300000|2021-11-15 10:15:00|501.05|496.95|501.04|496.94|501.1|497|501|496.9|10
1636971310000|2021-11-15 10:15:10|501.05|496.95|501.11|497.01|501.18|497.08|501.03|496.93|14
1636971320000|2021-11-15 10:15:20|501.09|496.99|501.14|497.04|501.14|497.04|501.09|496.99|10
1636971330000|2021-11-15 10:15:30|501.19|497.09|501.18|497.08|501.19|497.09|501.18|497.08|2
1636971340000|2021-11-15 10:15:40|501.21|497.11|501.28|497.18|501.28|497.18|501.21|497.11|7
1636971350000|2021-11-15 10:15:50|501.26|497.16|501.33|497.23|501.33|497.23|501.26|497.16|11
1636971360000|2021-11-15 10:16:00|501.35|497.25|501.45|497.35|501.45|497.35|501.35|497.25|8
1636971370000|2021-11-15 10:16:10|501.44|497.34|501.43|497.33|501.45|497.35|501.43|497.33|4
1636971380000|2021-11-15 10:16:20|501.41|497.31|501.41|497.31|501.43|497.33|501.4|497.3|7
1636971390000|2021-11-15 10:16:30|501.4|497.3|501.41|497.31|501.42|497.32|501.37|497.27|5
1636971400000|2021-11-15 10:16:40|501.35|497.25|501.24|497.14|501.36|497.26|501.2|497.1|21
1636971410000|2021-11-15 10:16:50|501.22|497.12|501.21|497.11|501.24|497.14|501.17|497.07|21
1636971420000|2021-11-15 10:17:00|501.23|497.13|501.23|497.13|501.23|497.13|501.23|497.13|1
1636971430000|2021-11-15 10:17:10|501.26|497.16|501.25|497.15|501.29|497.19|501.23|497.13|9
1636971440000|2021-11-15 10:17:20|501.23|497.13|501.37|497.27|501.39|497.29|501.23|497.13|17
1636971460000|2021-11-15 10:17:40|501.38|497.28|501.39|497.29|501.39|497.29|501.38|497.28|4
1636971470000|2021-11-15 10:17:50|501.38|497.28|501.37|497.27|501.39|497.29|501.33|497.23|13
1636971480000|2021-11-15 10:18:00|501.38|497.28|501.36|497.26|501.42|497.32|501.34|497.24|26
1636971490000|2021-11-15 10:18:10|501.37|497.27|501.31|497.21|501.37|497.27|501.3|497.2|10
1636971510000|2021-11-15 10:18:30|501.33|497.23|501.33|497.23|501.34|497.24|501.33|497.23|3
1636971520000|2021-11-15 10:18:40|501.32|497.22|501.2|497.1|501.33|497.23|501.2|497.1|9
1636971530000|2021-11-15 10:18:50|501.21|497.11|501.21|497.11|501.29|497.19|501.2|497.1|4
1636971540000|2021-11-15 10:19:00|501.18|497.08|501.21|497.11|501.31|497.21|501.18|497.08|5
1636971550000|2021-11-15 10:19:10|501.22|497.12|501.21|497.11|501.22|497.12|501.21|497.11|4
1636971560000|2021-11-15 10:19:20|501.22|497.12|501.24|497.14|501.33|497.23|501.21|497.11|9
1636971570000|2021-11-15 10:19:30|501.22|497.12|501.22|497.12|501.22|497.12|501.22|497.12|1
1636971580000|2021-11-15 10:19:40|501.24|497.14|501.32|497.22|501.34|497.24|501.24|497.14|8
1636971590000|2021-11-15 10:19:50|501.39|497.29|501.37|497.27|501.47|497.37|501.32|497.22|7
1636971600000|2021-11-15 10:20:00|501.39|497.29|501.39|497.29|501.39|497.29|501.39|497.29|1
1636971610000|2021-11-15 10:20:10|501.37|497.27|501.38|497.28|501.38|497.28|501.37|497.27|2
1636971620000|2021-11-15 10:20:20|501.42|497.32|501.5|497.4|501.52|497.42|501.39|497.29|10
1636971630000|2021-11-15 10:20:30|501.52|497.42|501.48|497.38|501.57|497.47|501.4|497.3|20
1636971640000|2021-11-15 10:20:40|501.5|497.4|501.5|497.4|501.5|497.4|501.47|497.37|4
1636971650000|2021-11-15 10:20:50|501.48|497.38|501.42|497.32|501.49|497.39|501.41|497.31|7
1636971660000|2021-11-15 10:21:00|501.43|497.33|501.42|497.32|501.49|497.39|501.42|497.32|11
1636971670000|2021-11-15 10:21:10|501.43|497.33|501.43|497.33|501.43|497.33|501.42|497.32|7
1636971680000|2021-11-15 10:21:20|501.48|497.38|501.48|497.38|501.51|497.41|501.47|497.37|11
1636971690000|2021-11-15 10:21:30|501.49|497.39|501.12|497.02|501.51|497.41|501.12|497.02|17
1636971700000|2021-11-15 10:21:40|501.1|497|501.1|497|501.12|497.02|501.1|497|6
1636971710000|2021-11-15 10:21:50|501.11|497.01|501.15|497.05|501.17|497.07|501.1|497|12
1636971720000|2021-11-15 10:22:00|501.18|497.08|501.25|497.15|501.25|497.15|501.18|497.08|8
1636971730000|2021-11-15 10:22:10|501.21|497.11|501.23|497.13|501.29|497.19|501.21|497.11|14
1636971740000|2021-11-15 10:22:20|501.26|497.16|501.22|497.12|501.26|497.16|501.22|497.12|8
1636971750000|2021-11-15 10:22:30|501.21|497.11|501.21|497.11|501.22|497.12|501.21|497.11|5
1636971760000|2021-11-15 10:22:40|501.22|497.12|501.3|497.2|501.3|497.2|501.22|497.12|7
1636971770000|2021-11-15 10:22:50|501.29|497.19|501.27|497.17|501.29|497.19|501.27|497.17|5
1636971780000|2021-11-15 10:23:00|501.28|497.18|501.28|497.18|501.28|497.18|501.27|497.17|17
1636971790000|2021-11-15 10:23:10|501.27|497.17|501.34|497.24|501.34|497.24|501.27|497.17|8
1636971800000|2021-11-15 10:23:20|501.35|497.25|501.42|497.32|501.42|497.32|501.34|497.24|6
1636971810000|2021-11-15 10:23:30|501.46|497.36|501.59|497.49|501.59|497.49|501.46|497.36|14
1636971820000|2021-11-15 10:23:40|501.58|497.48|501.58|497.48|501.59|497.49|501.52|497.42|15
1636971830000|2021-11-15 10:23:50|501.57|497.47|501.58|497.48|501.58|497.48|501.54|497.44|7
1636971840000|2021-11-15 10:24:00|501.57|497.47|501.56|497.46|501.62|497.52|501.56|497.46|10
1636971850000|2021-11-15 10:24:10|501.6|497.5|501.55|497.45|501.6|497.5|501.55|497.45|4
1636971860000|2021-11-15 10:24:20|501.57|497.47|501.57|497.47|501.59|497.49|501.56|497.46|13
1636971870000|2021-11-15 10:24:30|501.56|497.46|501.61|497.51|501.61|497.51|501.56|497.46|11
1636971880000|2021-11-15 10:24:40|501.62|497.52|501.7|497.6|501.75|497.65|501.62|497.52|11
1636971890000|2021-11-15 10:24:50|501.71|497.61|501.76|497.66|501.77|497.67|501.69|497.59|14
1636971900000|2021-11-15 10:25:00|501.77|497.67|501.6|497.5|501.77|497.67|501.6|497.5|6
1636971910000|2021-11-15 10:25:10|501.55|497.45|501.61|497.51|501.62|497.52|501.55|497.45|11
1636971920000|2021-11-15 10:25:20|501.6|497.5|501.54|497.44|501.61|497.51|501.49|497.39|30
1636971930000|2021-11-15 10:25:30|501.53|497.43|501.52|497.42|501.55|497.45|501.51|497.41|20
1636971940000|2021-11-15 10:25:40|501.51|497.41|501.5|497.4|501.52|497.42|501.48|497.38|12
1636971950000|2021-11-15 10:25:50|501.49|497.39|501.5|497.4|501.51|497.41|501.49|497.39|9
1636971960000|2021-11-15 10:26:00|501.45|497.35|501.4|497.3|501.45|497.35|501.4|497.3|11
1636971970000|2021-11-15 10:26:10|501.41|497.31|501.39|497.29|501.41|497.31|501.39|497.29|5
1636971980000|2021-11-15 10:26:20|501.38|497.28|501.34|497.24|501.38|497.28|501.34|497.24|8
1636971990000|2021-11-15 10:26:30|501.35|497.25|500.98|496.88|501.35|497.25|500.93|496.83|28
1636972000000|2021-11-15 10:26:40|501.02|496.92|500.9|496.8|501.02|496.92|500.88|496.78|15
1636972010000|2021-11-15 10:26:50|500.73|496.63|500.69|496.59|500.76|496.66|500.67|496.57|9
1636972020000|2021-11-15 10:27:00|500.7|496.6|500.8|496.7|500.84|496.74|500.7|496.6|12
1636972030000|2021-11-15 10:27:10|500.83|496.73|500.8|496.7|500.83|496.73|500.79|496.69|11
1636972040000|2021-11-15 10:27:20|500.79|496.69|500.67|496.57|500.8|496.7|500.67|496.57|15
1636972050000|2021-11-15 10:27:30|500.7|496.6|500.38|496.28|500.7|496.6|500.38|496.28|14
1636972060000|2021-11-15 10:27:40|500.4|496.3|500.42|496.32|500.42|496.32|500.38|496.28|9
1636972070000|2021-11-15 10:27:50|500.29|496.19|500.23|496.13|500.38|496.28|500.23|496.13|6
1636972080000|2021-11-15 10:28:00|500.24|496.14|500.28|496.18|500.32|496.22|500.23|496.13|13
1636972090000|2021-11-15 10:28:10|500.25|496.15|500.26|496.16|500.26|496.16|500.24|496.14|5
1636972100000|2021-11-15 10:28:20|500.24|496.14|500.23|496.13|500.25|496.15|500.23|496.13|8
1636972110000|2021-11-15 10:28:30|500.24|496.14|500.1|496|500.25|496.15|500.1|496|10
1636972120000|2021-11-15 10:28:40|500.11|496.01|499.82|495.72|500.11|496.01|499.77|495.67|22
1636972130000|2021-11-15 10:28:50|499.81|495.71|499.78|495.68|499.83|495.73|499.73|495.63|14
1636972140000|2021-11-15 10:29:00|499.82|495.72|499.72|495.62|499.82|495.72|499.72|495.62|11
1636972150000|2021-11-15 10:29:10|499.73|495.63|499.73|495.63|499.75|495.65|499.73|495.63|3
1636972160000|2021-11-15 10:29:20|499.75|495.65|499.74|495.64|499.75|495.65|499.72|495.62|6
1636972170000|2021-11-15 10:29:30|499.7|495.6|499.73|495.63|499.73|495.63|499.67|495.57|9
1636972180000|2021-11-15 10:29:40|499.76|495.66|499.73|495.63|499.76|495.66|499.67|495.57|4
1636972190000|2021-11-15 10:29:50|499.67|495.57|499.57|495.47|499.7|495.6|499.57|495.47|8
1636972200000|2021-11-15 10:30:00|499.55|495.45|499.78|495.68|499.78|495.68|499.48|495.38|20
1636972210000|2021-11-15 10:30:10|499.73|495.63|500.02|495.92|500.03|495.93|499.73|495.63|15
1636972220000|2021-11-15 10:30:20|500.03|495.93|500.09|495.99|500.09|495.99|500.03|495.93|6
1636972230000|2021-11-15 10:30:30|500.08|495.98|500.1|496|500.11|496.01|500.06|495.96|7
1636972240000|2021-11-15 10:30:40|500.06|495.96|499.97|495.87|500.07|495.97|499.93|495.83|13
1636972250000|2021-11-15 10:30:50|499.9|495.8|499.91|495.81|499.93|495.83|499.9|495.8|6
1636972260000|2021-11-15 10:31:00|499.93|495.83|499.9|495.8|499.96|495.86|499.9|495.8|13
1636972270000|2021-11-15 10:31:10|499.91|495.81|499.92|495.82|499.99|495.89|499.91|495.81|10
1636972280000|2021-11-15 10:31:20|499.95|495.85|499.99|495.89|499.99|495.89|499.91|495.81|10
1636972290000|2021-11-15 10:31:30|499.97|495.87|500.36|496.26|500.36|496.26|499.95|495.85|14
1636972300000|2021-11-15 10:31:40|500.37|496.27|500.11|496.01|500.44|496.34|500.09|495.99|28
1636972310000|2021-11-15 10:31:50|500.13|496.03|500.14|496.04|500.16|496.06|500.12|496.02|13
1636972320000|2021-11-15 10:32:00|500.15|496.05|500.21|496.11|500.21|496.11|500.15|496.05|11
1636972330000|2021-11-15 10:32:10|500.22|496.12|500.28|496.18|500.29|496.19|500.22|496.12|9
1636972340000|2021-11-15 10:32:20|500.32|496.22|500.45|496.35|500.46|496.36|500.29|496.19|15
1636972350000|2021-11-15 10:32:30|500.51|496.41|500.49|496.39|500.51|496.41|500.47|496.37|11
1636972360000|2021-11-15 10:32:40|500.51|496.41|500.51|496.41|500.56|496.46|500.51|496.41|5
1636972370000|2021-11-15 10:32:50|500.52|496.42|500.52|496.42|500.54|496.44|500.51|496.41|5
1636972380000|2021-11-15 10:33:00|500.53|496.43|500.53|496.43|500.57|496.47|500.53|496.43|3
1636972390000|2021-11-15 10:33:10|500.54|496.44|500.62|496.52|500.63|496.53|500.53|496.43|9
1636972400000|2021-11-15 10:33:20|500.61|496.51|500.68|496.58|500.68|496.58|500.61|496.51|8
1636972410000|2021-11-15 10:33:30|500.63|496.53|500.67|496.57|500.67|496.57|500.62|496.52|6
1636972420000|2021-11-15 10:33:40|500.63|496.53|500.64|496.54|500.65|496.55|500.63|496.53|6
1636972430000|2021-11-15 10:33:50|500.69|496.59|500.62|496.52|500.69|496.59|500.62|496.52|4
1636972440000|2021-11-15 10:34:00|500.61|496.51|500.62|496.52|500.66|496.56|500.61|496.51|8
1636972450000|2021-11-15 10:34:10|500.66|496.56|500.81|496.71|500.82|496.72|500.62|496.52|14
1636972460000|2021-11-15 10:34:20|500.82|496.72|500.82|496.72|500.82|496.72|500.81|496.71|3
1636972470000|2021-11-15 10:34:30|500.81|496.71|500.7|496.6|500.82|496.72|500.7|496.6|10
1636972480000|2021-11-15 10:34:40|500.65|496.55|500.62|496.52|500.68|496.58|500.6|496.5|9
1636972490000|2021-11-15 10:34:50|500.6|496.5|500.63|496.53|500.65|496.55|500.6|496.5|6
1636972500000|2021-11-15 10:35:00|500.61|496.51|500.77|496.67|500.77|496.67|500.61|496.51|8
1636972510000|2021-11-15 10:35:10|500.71|496.61|500.76|496.66|500.8|496.7|500.7|496.6|13
1636972520000|2021-11-15 10:35:20|500.75|496.65|500.75|496.65|500.79|496.69|500.73|496.63|7
1636972530000|2021-11-15 10:35:30|500.74|496.64|500.76|496.66|500.83|496.73|500.74|496.64|8
1636972540000|2021-11-15 10:35:40|500.77|496.67|500.81|496.71|500.81|496.71|500.76|496.66|6
1636972550000|2021-11-15 10:35:50|500.84|496.74|500.86|496.76|500.9|496.8|500.84|496.74|7
1636972560000|2021-11-15 10:36:00|500.87|496.77|500.88|496.78|500.89|496.79|500.87|496.77|3
1636972570000|2021-11-15 10:36:10|500.87|496.77|500.92|496.82|500.94|496.84|500.87|496.77|9
1636972580000|2021-11-15 10:36:20|500.91|496.81|500.99|496.89|500.99|496.89|500.89|496.79|14
1636972590000|2021-11-15 10:36:30|500.97|496.87|500.95|496.85|500.99|496.89|500.94|496.84|12
1636972600000|2021-11-15 10:36:40|500.99|496.89|500.93|496.83|500.99|496.89|500.88|496.78|14
1636972610000|2021-11-15 10:36:50|500.89|496.79|500.86|496.76|500.91|496.81|500.86|496.76|9
1636972620000|2021-11-15 10:37:00|500.88|496.78|500.87|496.77|500.89|496.79|500.72|496.62|18
1636972630000|2021-11-15 10:37:10|500.88|496.78|500.87|496.77|500.93|496.83|500.87|496.77|10
1636972640000|2021-11-15 10:37:20|500.89|496.79|500.85|496.75|500.89|496.79|500.84|496.74|7
1636972650000|2021-11-15 10:37:30|500.87|496.77|500.91|496.81|500.92|496.82|500.87|496.77|4
1636972660000|2021-11-15 10:37:40|500.93|496.83|501|496.9|501.01|496.91|500.93|496.83|10
1636972670000|2021-11-15 10:37:50|500.99|496.89|501.06|496.96|501.07|496.97|500.99|496.89|10
1636972680000|2021-11-15 10:38:00|501.05|496.95|501.04|496.94|501.06|496.96|501.03|496.93|8
1636972690000|2021-11-15 10:38:10|501.03|496.93|501.17|497.07|501.17|497.07|501.02|496.92|13
1636972700000|2021-11-15 10:38:20|501.18|497.08|501.31|497.21|501.34|497.24|501.18|497.08|18
1636972710000|2021-11-15 10:38:30|501.32|497.22|501.45|497.35|501.45|497.35|501.32|497.22|13
1636972720000|2021-11-15 10:38:40|501.43|497.33|501.39|497.29|501.46|497.36|501.39|497.29|9
1636972730000|2021-11-15 10:38:50|501.4|497.3|501.34|497.24|501.4|497.3|501.31|497.21|26
1636972740000|2021-11-15 10:39:00|501.33|497.23|501.39|497.29|501.41|497.31|501.33|497.23|12
1636972750000|2021-11-15 10:39:10|501.4|497.3|501.44|497.34|501.46|497.36|501.4|497.3|12
1636972760000|2021-11-15 10:39:20|501.47|497.37|501.56|497.46|501.61|497.51|501.47|497.37|18
1636972770000|2021-11-15 10:39:30|501.58|497.48|501.82|497.72|501.82|497.72|501.56|497.46|24
1636972780000|2021-11-15 10:39:40|501.85|497.75|501.88|497.78|501.9|497.8|501.82|497.72|15
1636972790000|2021-11-15 10:39:50|501.94|497.84|501.92|497.82|501.94|497.84|501.89|497.79|8
1636972800000|2021-11-15 10:40:00|501.93|497.83|501.93|497.83|501.96|497.86|501.92|497.82|11
1636972810000|2021-11-15 10:40:10|501.99|497.89|501.99|497.89|501.99|497.89|501.99|497.89|1
1636972820000|2021-11-15 10:40:20|502|497.9|501.92|497.82|502|497.9|501.92|497.82|3
1636972830000|2021-11-15 10:40:30|501.91|497.81|501.89|497.79|501.92|497.82|501.84|497.74|11
1636972840000|2021-11-15 10:40:40|501.85|497.75|501.82|497.72|501.88|497.78|501.81|497.71|18
1636972850000|2021-11-15 10:40:50|501.84|497.74|501.86|497.76|501.9|497.8|501.84|497.74|16
1636972860000|2021-11-15 10:41:00|501.85|497.75|501.85|497.75|501.88|497.78|501.85|497.75|4
1636972870000|2021-11-15 10:41:10|501.84|497.74|501.84|497.74|501.91|497.81|501.78|497.68|18
1636972880000|2021-11-15 10:41:20|501.83|497.73|501.83|497.73|501.91|497.81|501.82|497.72|17
1636972890000|2021-11-15 10:41:30|501.78|497.68|501.6|497.5|501.78|497.68|501.6|497.5|16
1636972900000|2021-11-15 10:41:40|501.66|497.56|501.71|497.61|501.71|497.61|501.64|497.54|10
1636972910000|2021-11-15 10:41:50|501.7|497.6|501.61|497.51|501.7|497.6|501.57|497.47|15
1636972920000|2021-11-15 10:42:00|501.63|497.53|501.73|497.63|501.74|497.64|501.62|497.52|11
1636972930000|2021-11-15 10:42:10|501.75|497.65|501.75|497.65|501.76|497.66|501.74|497.64|6
1636972940000|2021-11-15 10:42:20|501.77|497.67|501.74|497.64|501.8|497.7|501.73|497.63|19
1636972950000|2021-11-15 10:42:30|501.78|497.68|501.73|497.63|501.78|497.68|501.73|497.63|12
1636972970000|2021-11-15 10:42:50|501.72|497.62|501.72|497.62|501.72|497.62|501.72|497.62|1
1636972980000|2021-11-15 10:43:00|501.68|497.58|501.68|497.58|501.68|497.58|501.68|497.58|1
1636972990000|2021-11-15 10:43:10|501.69|497.59|501.68|497.58|501.69|497.59|501.67|497.57|3
1636973000000|2021-11-15 10:43:20|501.69|497.59|501.68|497.58|501.69|497.59|501.68|497.58|2
1636973010000|2021-11-15 10:43:30|501.69|497.59|501.62|497.52|501.72|497.62|501.62|497.52|6
1636973020000|2021-11-15 10:43:40|501.65|497.55|501.66|497.56|501.67|497.57|501.61|497.51|8
1636973030000|2021-11-15 10:43:50|501.7|497.6|501.7|497.6|501.72|497.62|501.68|497.58|6
1636973040000|2021-11-15 10:44:00|501.71|497.61|501.57|497.47|501.73|497.63|501.56|497.46|12
1636973050000|2021-11-15 10:44:10|501.58|497.48|501.7|497.6|501.71|497.61|501.57|497.47|17
1636973060000|2021-11-15 10:44:20|501.62|497.52|501.7|497.6|501.7|497.6|501.62|497.52|2
1636973070000|2021-11-15 10:44:30|501.71|497.61|501.7|497.6|501.71|497.61|501.7|497.6|2
1636973080000|2021-11-15 10:44:40|501.6|497.5|501.61|497.51|501.7|497.6|501.56|497.46|13
1636973090000|2021-11-15 10:44:50|501.6|497.5|501.62|497.52|501.62|497.52|501.55|497.45|10
1636973100000|2021-11-15 10:45:00|501.65|497.55|501.56|497.46|501.67|497.57|501.56|497.46|9
1636973110000|2021-11-15 10:45:10|501.62|497.52|501.64|497.54|501.64|497.54|501.54|497.44|15
1636973120000|2021-11-15 10:45:20|501.56|497.46|501.61|497.51|501.65|497.55|501.56|497.46|11
1636973130000|2021-11-15 10:45:30|501.62|497.52|501.64|497.54|501.64|497.54|501.57|497.47|8
1636973140000|2021-11-15 10:45:40|501.65|497.55|501.65|497.55|501.65|497.55|501.65|497.55|1
1636973150000|2021-11-15 10:45:50|501.57|497.47|501.6|497.5|501.71|497.61|501.57|497.47|8
1636973160000|2021-11-15 10:46:00|501.65|497.55|501.6|497.5|501.65|497.55|501.56|497.46|9
1636973170000|2021-11-15 10:46:10|501.57|497.47|501.69|497.59|501.69|497.59|501.57|497.47|10
1636973180000|2021-11-15 10:46:20|501.67|497.57|501.68|497.58|501.69|497.59|501.67|497.57|4
1636973190000|2021-11-15 10:46:30|501.67|497.57|501.66|497.56|501.67|497.57|501.62|497.52|7
1636973200000|2021-11-15 10:46:40|501.63|497.53|501.63|497.53|501.63|497.53|501.62|497.52|3
1636973210000|2021-11-15 10:46:50|501.65|497.55|501.64|497.54|501.65|497.55|501.64|497.54|2
1636973220000|2021-11-15 10:47:00|501.65|497.55|501.63|497.53|501.65|497.55|501.62|497.52|5
1636973230000|2021-11-15 10:47:10|501.59|497.49|501.6|497.5|501.6|497.5|501.59|497.49|2
1636973240000|2021-11-15 10:47:20|501.59|497.49|501.6|497.5|501.6|497.5|501.58|497.48|5
1636973250000|2021-11-15 10:47:30|501.58|497.48|501.51|497.41|501.59|497.49|501.51|497.41|9
1636973260000|2021-11-15 10:47:40|501.43|497.33|501.34|497.24|501.43|497.33|501.31|497.21|17
1636973270000|2021-11-15 10:47:50|501.32|497.22|501.3|497.2|501.35|497.25|501.3|497.2|6
1636973280000|2021-11-15 10:48:00|501.29|497.19|501.21|497.11|501.29|497.19|501.21|497.11|13
1636973290000|2021-11-15 10:48:10|501.23|497.13|501.01|496.91|501.23|497.13|501.01|496.91|16
1636973300000|2021-11-15 10:48:20|500.99|496.89|500.9|496.8|501.01|496.91|500.87|496.77|15
1636973310000|2021-11-15 10:48:30|500.92|496.82|500.98|496.88|500.98|496.88|500.9|496.8|22
1636973320000|2021-11-15 10:48:40|500.94|496.84|500.96|496.86|500.97|496.87|500.94|496.84|4
1636973330000|2021-11-15 10:48:50|500.95|496.85|500.95|496.85|500.96|496.86|500.95|496.85|7
1636973340000|2021-11-15 10:49:00|500.96|496.86|500.95|496.85|500.96|496.86|500.95|496.85|8
1636973350000|2021-11-15 10:49:10|500.96|496.86|500.97|496.87|500.97|496.87|500.95|496.85|8
1636973360000|2021-11-15 10:49:20|500.95|496.85|500.96|496.86|500.98|496.88|500.95|496.85|18
1636973370000|2021-11-15 10:49:30|500.97|496.87|501.14|497.04|501.14|497.04|500.96|496.86|12
1636973380000|2021-11-15 10:49:40|501.15|497.05|501.16|497.06|501.18|497.08|501.14|497.04|17
1636973390000|2021-11-15 10:49:50|501.17|497.07|501.16|497.06|501.17|497.07|501.13|497.03|25
1636973400000|2021-11-15 10:50:00|501.17|497.07|501.06|496.96|501.17|497.07|501.05|496.95|20
1636973410000|2021-11-15 10:50:10|501.07|496.97|501.06|496.96|501.07|496.97|501.05|496.95|14
1636973420000|2021-11-15 10:50:20|501.08|496.98|501.17|497.07|501.23|497.13|501.08|496.98|8
1636973430000|2021-11-15 10:50:30|501.16|497.06|501.18|497.08|501.22|497.12|501.16|497.06|5
1636973440000|2021-11-15 10:50:40|501.16|497.06|501.22|497.12|501.22|497.12|501.16|497.06|4
1636973450000|2021-11-15 10:50:50|501.2|497.1|501.25|497.15|501.25|497.15|501.2|497.1|4
1636973460000|2021-11-15 10:51:00|501.22|497.12|501.21|497.11|501.22|497.12|501.2|497.1|3
1636973470000|2021-11-15 10:51:10|501.2|497.1|501.47|497.37|501.47|497.37|501.2|497.1|19
1636973480000|2021-11-15 10:51:20|501.5|497.4|501.6|497.5|501.61|497.51|501.5|497.4|12
1636973490000|2021-11-15 10:51:30|501.61|497.51|501.77|497.67|501.77|497.67|501.61|497.51|12
1636973500000|2021-11-15 10:51:40|501.76|497.66|501.61|497.51|501.82|497.72|501.59|497.49|16
1636973510000|2021-11-15 10:51:50|501.6|497.5|501.94|497.84|501.94|497.84|501.59|497.49|16
1636973520000|2021-11-15 10:52:00|501.95|497.85|502.09|497.99|502.1|498|501.95|497.85|8
1636973530000|2021-11-15 10:52:10|502.16|498.06|502.52|498.42|502.52|498.42|502.16|498.06|12
1636973540000|2021-11-15 10:52:20|502.53|498.43|502.6|498.5|502.6|498.5|502.52|498.42|15
1636973550000|2021-11-15 10:52:30|502.59|498.49|502.77|498.67|502.77|498.67|502.59|498.49|20
1636973560000|2021-11-15 10:52:40|502.75|498.65|502.8|498.7|502.85|498.75|502.72|498.62|9
1636973570000|2021-11-15 10:52:50|502.81|498.71|502.81|498.71|502.9|498.8|502.77|498.67|17
1636973580000|2021-11-15 10:53:00|502.79|498.69|502.8|498.7|502.84|498.74|502.79|498.69|4
1636973590000|2021-11-15 10:53:10|502.79|498.69|502.82|498.72|502.83|498.73|502.7|498.6|18
1636973600000|2021-11-15 10:53:20|502.85|498.75|502.99|498.89|502.99|498.89|502.85|498.75|9
1636973610000|2021-11-15 10:53:30|502.95|498.85|502.83|498.73|502.95|498.85|502.82|498.72|13
1636973620000|2021-11-15 10:53:40|502.82|498.72|502.69|498.59|502.84|498.74|502.69|498.59|19
1636973630000|2021-11-15 10:53:50|502.7|498.6|502.69|498.59|502.72|498.62|502.69|498.59|8
1636973640000|2021-11-15 10:54:00|502.68|498.58|502.88|498.78|502.88|498.78|502.68|498.58|13
1636973650000|2021-11-15 10:54:10|502.87|498.77|502.86|498.76|502.91|498.81|502.86|498.76|8
1636973660000|2021-11-15 10:54:20|502.85|498.75|502.76|498.66|502.85|498.75|502.76|498.66|10
1636973670000|2021-11-15 10:54:30|502.71|498.61|502.66|498.56|502.74|498.64|502.63|498.53|18
1636973680000|2021-11-15 10:54:40|502.62|498.52|502.14|498.04|502.62|498.52|502.13|498.03|29
1636973690000|2021-11-15 10:54:50|502.12|498.02|501.98|497.88|502.12|498.02|501.98|497.88|13
1636973700000|2021-11-15 10:55:00|502|497.9|502.09|497.99|502.09|497.99|502|497.9|8
1636973710000|2021-11-15 10:55:10|502.12|498.02|502.28|498.18|502.28|498.18|502.12|498.02|8
1636973720000|2021-11-15 10:55:20|502.38|498.28|502.49|498.39|502.49|498.39|502.38|498.28|11
1636973730000|2021-11-15 10:55:30|502.5|498.4|502.49|498.39|502.5|498.4|502.47|498.37|10
1636973740000|2021-11-15 10:55:40|502.5|498.4|502.7|498.6|502.7|498.6|502.49|498.39|10
1636973750000|2021-11-15 10:55:50|502.68|498.58|502.58|498.48|502.69|498.59|502.58|498.48|19
1636973760000|2021-11-15 10:56:00|502.59|498.49|502.59|498.49|502.63|498.53|502.57|498.47|13
1636973770000|2021-11-15 10:56:10|502.58|498.48|502.61|498.51|502.61|498.51|502.58|498.48|5
1636973780000|2021-11-15 10:56:20|502.6|498.5|502.61|498.51|502.65|498.55|502.6|498.5|6
1636973790000|2021-11-15 10:56:30|502.6|498.5|502.61|498.51|502.61|498.51|502.6|498.5|2
1636973800000|2021-11-15 10:56:40|502.6|498.5|502.6|498.5|502.63|498.53|502.59|498.49|7
1636973810000|2021-11-15 10:56:50|502.62|498.52|502.76|498.66|502.76|498.66|502.6|498.5|9
1636973820000|2021-11-15 10:57:00|502.71|498.61|502.74|498.64|502.86|498.76|502.71|498.61|13
1636973830000|2021-11-15 10:57:10|502.76|498.66|502.7|498.6|502.79|498.69|502.7|498.6|10
1636973840000|2021-11-15 10:57:20|502.68|498.58|502.63|498.53|502.7|498.6|502.63|498.53|4
1636973850000|2021-11-15 10:57:30|502.7|498.6|502.65|498.55|502.7|498.6|502.65|498.55|2
1636973860000|2021-11-15 10:57:40|502.68|498.58|502.62|498.52|502.68|498.58|502.62|498.52|5
1636973870000|2021-11-15 10:57:50|502.63|498.53|502.63|498.53|502.63|498.53|502.62|498.52|5
1636973880000|2021-11-15 10:58:00|502.62|498.52|502.62|498.52|502.62|498.52|502.61|498.51|3
1636973890000|2021-11-15 10:58:10|502.59|498.49|502.44|498.34|502.59|498.49|502.42|498.32|11
1636973900000|2021-11-15 10:58:20|502.4|498.3|502.35|498.25|502.42|498.32|502.34|498.24|9
1636973910000|2021-11-15 10:58:30|502.31|498.21|502.24|498.14|502.32|498.22|502.22|498.12|16
1636973920000|2021-11-15 10:58:40|502.22|498.12|502.22|498.12|502.23|498.13|502.2|498.1|16
1636973930000|2021-11-15 10:58:50|502.23|498.13|502.38|498.28|502.38|498.28|502.23|498.13|8
1636973940000|2021-11-15 10:59:00|502.39|498.29|502.42|498.32|502.42|498.32|502.39|498.29|2
1636973950000|2021-11-15 10:59:10|502.43|498.33|502.46|498.36|502.52|498.42|502.43|498.33|8
1636973960000|2021-11-15 10:59:20|502.47|498.37|502.47|498.37|502.47|498.37|502.45|498.35|9
1636973970000|2021-11-15 10:59:30|502.45|498.35|502.43|498.33|502.45|498.35|502.42|498.32|7
1636973980000|2021-11-15 10:59:40|502.47|498.37|502.46|498.36|502.47|498.37|502.46|498.36|2
1636973990000|2021-11-15 10:59:50|502.44|498.34|502.4|498.3|502.45|498.35|502.4|498.3|9
1636974000000|2021-11-15 11:00:00|502.41|498.31|502.35|498.25|502.44|498.34|502.33|498.23|6
1636974010000|2021-11-15 11:00:10|502.36|498.26|502.46|498.36|502.46|498.36|502.33|498.23|17
1636974020000|2021-11-15 11:00:20|502.48|498.38|502.46|498.36|502.48|498.38|502.44|498.34|4
1636974030000|2021-11-15 11:00:30|502.47|498.37|502.47|498.37|502.47|498.37|502.47|498.37|1
1636974040000|2021-11-15 11:00:40|502.46|498.36|502.18|498.08|502.46|498.36|502.15|498.05|16
1636974050000|2021-11-15 11:00:50|502.17|498.07|502.11|498.01|502.21|498.11|502.11|498.01|14
1636974060000|2021-11-15 11:01:00|502.12|498.02|501.78|497.68|502.12|498.02|501.78|497.68|25
1636974070000|2021-11-15 11:01:10|501.81|497.71|501.64|497.54|501.81|497.71|501.64|497.54|13
1636974080000|2021-11-15 11:01:20|501.63|497.53|501.64|497.54|501.66|497.56|501.62|497.52|12
1636974090000|2021-11-15 11:01:30|501.66|497.56|501.65|497.55|501.67|497.57|501.65|497.55|3
1636974100000|2021-11-15 11:01:40|501.64|497.54|501.65|497.55|501.65|497.55|501.64|497.54|2
1636974110000|2021-11-15 11:01:50|501.64|497.54|501.62|497.52|501.65|497.55|501.62|497.52|4
1636974120000|2021-11-15 11:02:00|501.61|497.51|501.62|497.52|501.62|497.52|501.61|497.51|2
1636974140000|2021-11-15 11:02:20|501.63|497.53|501.62|497.52|501.63|497.53|501.62|497.52|4
1636974150000|2021-11-15 11:02:30|501.63|497.53|501.64|497.54|501.64|497.54|501.63|497.53|2
1636974160000|2021-11-15 11:02:40|501.63|497.53|501.64|497.54|501.64|497.54|501.63|497.53|2
1636974170000|2021-11-15 11:02:50|501.63|497.53|501.64|497.54|501.64|497.54|501.63|497.53|2
1636974180000|2021-11-15 11:03:00|501.63|497.53|501.51|497.41|501.63|497.53|501.5|497.4|12
1636974190000|2021-11-15 11:03:10|501.52|497.42|501.53|497.43|501.53|497.43|501.51|497.41|6
1636974200000|2021-11-15 11:03:20|501.54|497.44|501.53|497.43|501.55|497.45|501.53|497.43|4
1636974210000|2021-11-15 11:03:30|501.5|497.4|501.38|497.28|501.5|497.4|501.38|497.28|2
1636974220000|2021-11-15 11:03:40|501.37|497.27|501.33|497.23|501.39|497.29|501.23|497.13|18
1636974230000|2021-11-15 11:03:50|501.32|497.22|501.37|497.27|501.4|497.3|501.32|497.22|5
1636974240000|2021-11-15 11:04:00|501.36|497.26|501.37|497.27|501.37|497.27|501.36|497.26|2
1636974250000|2021-11-15 11:04:10|501.38|497.28|501.32|497.22|501.38|497.28|501.31|497.21|6
1636974260000|2021-11-15 11:04:20|501.33|497.23|501.22|497.12|501.33|497.23|501.22|497.12|11
1636974270000|2021-11-15 11:04:30|501.23|497.13|501.04|496.94|501.23|497.13|501.03|496.93|17
1636974280000|2021-11-15 11:04:40|501.03|496.93|501.2|497.1|501.2|497.1|501|496.9|11
1636974290000|2021-11-15 11:04:50|501.19|497.09|501.21|497.11|501.21|497.11|501.18|497.08|9
1636974300000|2021-11-15 11:05:00|501.2|497.1|501.57|497.47|501.57|497.47|501.17|497.07|18
1636974310000|2021-11-15 11:05:10|501.53|497.43|501.54|497.44|501.55|497.45|501.52|497.42|8
1636974320000|2021-11-15 11:05:20|501.5|497.4|501.65|497.55|501.65|497.55|501.5|497.4|9
1636974330000|2021-11-15 11:05:30|501.7|497.6|501.81|497.71|501.82|497.72|501.7|497.6|9
1636974340000|2021-11-15 11:05:40|501.8|497.7|501.89|497.79|501.9|497.8|501.8|497.7|8
1636974350000|2021-11-15 11:05:50|501.92|497.82|502.02|497.92|502.04|497.94|501.91|497.81|10
1636974360000|2021-11-15 11:06:00|502.05|497.95|501.98|497.88|502.06|497.96|501.98|497.88|6
1636974370000|2021-11-15 11:06:10|501.96|497.86|502.01|497.91|502.01|497.91|501.92|497.82|18
1636974380000|2021-11-15 11:06:20|502|497.9|501.81|497.71|502|497.9|501.81|497.71|16
1636974390000|2021-11-15 11:06:30|501.78|497.68|501.77|497.67|501.82|497.72|501.76|497.66|9
1636974400000|2021-11-15 11:06:40|501.8|497.7|501.95|497.85|501.95|497.85|501.72|497.62|11
1636974410000|2021-11-15 11:06:50|501.94|497.84|501.81|497.71|501.98|497.88|501.81|497.71|15
1636974420000|2021-11-15 11:07:00|501.79|497.69|501.75|497.65|501.79|497.69|501.75|497.65|3
1636974430000|2021-11-15 11:07:10|501.73|497.63|501.73|497.63|501.73|497.63|501.72|497.62|3
1636974440000|2021-11-15 11:07:20|501.74|497.64|501.73|497.63|501.74|497.64|501.73|497.63|2
1636974450000|2021-11-15 11:07:30|501.72|497.62|501.73|497.63|501.73|497.63|501.72|497.62|2
1636974460000|2021-11-15 11:07:40|501.72|497.62|501.78|497.68|501.78|497.68|501.72|497.62|5
1636974470000|2021-11-15 11:07:50|501.79|497.69|501.82|497.72|501.82|497.72|501.79|497.69|9
1636974480000|2021-11-15 11:08:00|501.83|497.73|501.72|497.62|501.83|497.73|501.71|497.61|17
1636974490000|2021-11-15 11:08:10|501.73|497.63|501.73|497.63|501.73|497.63|501.73|497.63|1
1636974500000|2021-11-15 11:08:20|501.72|497.62|501.69|497.59|501.73|497.63|501.69|497.59|6
1636974510000|2021-11-15 11:08:30|501.7|497.6|501.74|497.64|501.74|497.64|501.67|497.57|6
1636974520000|2021-11-15 11:08:40|501.7|497.6|501.68|497.58|501.72|497.62|501.68|497.58|4
1636974530000|2021-11-15 11:08:50|501.69|497.59|501.69|497.59|501.71|497.61|501.67|497.57|6
1636974540000|2021-11-15 11:09:00|501.68|497.58|501.69|497.59|501.71|497.61|501.67|497.57|7
1636974550000|2021-11-15 11:09:10|501.71|497.61|501.7|497.6|501.71|497.61|501.7|497.6|2
1636974560000|2021-11-15 11:09:20|501.71|497.61|501.71|497.61|501.71|497.61|501.71|497.61|1
1636974570000|2021-11-15 11:09:30|501.7|497.6|501.7|497.6|501.7|497.6|501.69|497.59|3
1636974580000|2021-11-15 11:09:40|501.71|497.61|501.76|497.66|501.76|497.66|501.67|497.57|5
1636974590000|2021-11-15 11:09:50|501.77|497.67|501.8|497.7|501.81|497.71|501.73|497.63|11
1636974600000|2021-11-15 11:10:00|501.81|497.71|501.86|497.76|501.86|497.76|501.81|497.71|3
1636974610000|2021-11-15 11:10:10|501.87|497.77|501.82|497.72|501.88|497.78|501.82|497.72|7
1636974620000|2021-11-15 11:10:20|501.84|497.74|501.79|497.69|501.86|497.76|501.79|497.69|10
1636974630000|2021-11-15 11:10:30|501.81|497.71|501.8|497.7|501.81|497.71|501.8|497.7|4
1636974640000|2021-11-15 11:10:40|501.81|497.71|501.81|497.71|501.82|497.72|501.81|497.71|3
1636974650000|2021-11-15 11:10:50|501.84|497.74|501.82|497.72|501.86|497.76|501.81|497.71|9
1636974660000|2021-11-15 11:11:00|501.83|497.73|501.83|497.73|501.83|497.73|501.83|497.73|1
1636974680000|2021-11-15 11:11:20|501.84|497.74|501.95|497.85|501.96|497.86|501.82|497.72|8
1636974690000|2021-11-15 11:11:30|501.98|497.88|502.05|497.95|502.05|497.95|501.98|497.88|8
1636974700000|2021-11-15 11:11:40|502.01|497.91|502.2|498.1|502.23|498.13|502.01|497.91|19
1636974710000|2021-11-15 11:11:50|502.21|498.11|502.25|498.15|502.28|498.18|502.2|498.1|9
1636974720000|2021-11-15 11:12:00|502.27|498.17|502.11|498.01|502.27|498.17|502.09|497.99|16
1636974730000|2021-11-15 11:12:10|502.13|498.03|502.1|498|502.13|498.03|502.1|498|5
1636974740000|2021-11-15 11:12:20|502.11|498.01|502.11|498.01|502.13|498.03|502.11|498.01|6
1636974750000|2021-11-15 11:12:30|502.12|498.02|502.13|498.03|502.13|498.03|502.11|498.01|6
1636974760000|2021-11-15 11:12:40|502.12|498.02|502.12|498.02|502.13|498.03|502.12|498.02|9
1636974770000|2021-11-15 11:12:50|502.13|498.03|502.14|498.04|502.14|498.04|502.09|497.99|13
1636974780000|2021-11-15 11:13:00|502.12|498.02|502.13|498.03|502.13|498.03|502.12|498.02|4
1636974790000|2021-11-15 11:13:10|502.12|498.02|502.12|498.02|502.14|498.04|502.12|498.02|8
1636974800000|2021-11-15 11:13:20|502.11|498.01|502.13|498.03|502.14|498.04|502.1|498|11
1636974810000|2021-11-15 11:13:30|502.12|498.02|502.13|498.03|502.13|498.03|502.1|498|4
1636974820000|2021-11-15 11:13:40|502.12|498.02|502.12|498.02|502.13|498.03|502.11|498.01|5
1636974830000|2021-11-15 11:13:50|502.13|498.03|501.9|497.8|502.13|498.03|501.9|497.8|13
1636974840000|2021-11-15 11:14:00|501.89|497.79|502.12|498.02|502.13|498.03|501.89|497.79|7
1636974850000|2021-11-15 11:14:10|502.13|498.03|502.14|498.04|502.14|498.04|502.13|498.03|2
1636974860000|2021-11-15 11:14:20|502.13|498.03|502.13|498.03|502.13|498.03|502.13|498.03|1
1636974870000|2021-11-15 11:14:30|502.11|498.01|502.11|498.01|502.11|498.01|502.1|498|3
1636974880000|2021-11-15 11:14:40|502.07|497.97|502.12|498.02|502.12|498.02|502.06|497.96|6
1636974890000|2021-11-15 11:14:50|502.11|498.01|502.02|497.92|502.12|498.02|502.01|497.91|15
1636974900000|2021-11-15 11:15:00|502.01|497.91|502.08|497.98|502.14|498.04|502.01|497.91|13
1636974910000|2021-11-15 11:15:10|502.09|497.99|502.09|497.99|502.1|498|502.08|497.98|6
1636974920000|2021-11-15 11:15:20|502.08|497.98|502.09|497.99|502.1|498|502.08|497.98|8
1636974930000|2021-11-15 11:15:30|502.1|498|502.09|497.99|502.13|498.03|502.09|497.99|8
1636974940000|2021-11-15 11:15:40|502.1|498|502.1|498|502.1|498|502.09|497.99|3
1636974950000|2021-11-15 11:15:50|502.09|497.99|502.09|497.99|502.1|498|502.08|497.98|4
1636974960000|2021-11-15 11:16:00|502.08|497.98|502.06|497.96|502.08|497.98|502.06|497.96|5
1636974970000|2021-11-15 11:16:10|502.05|497.95|502.01|497.91|502.05|497.95|502|497.9|6
1636974980000|2021-11-15 11:16:20|502|497.9|502|497.9|502.01|497.91|502|497.9|3
1636974990000|2021-11-15 11:16:30|502.01|497.91|502.06|497.96|502.06|497.96|502.01|497.91|2
1636975000000|2021-11-15 11:16:40|502.11|498.01|502.12|498.02|502.25|498.15|502|497.9|15
1636975010000|2021-11-15 11:16:50|502.13|498.03|502.18|498.08|502.19|498.09|502.09|497.99|8
1636975020000|2021-11-15 11:17:00|502.16|498.06|502.19|498.09|502.19|498.09|502.16|498.06|11
1636975030000|2021-11-15 11:17:10|502.16|498.06|502.14|498.04|502.22|498.12|502.11|498.01|12
1636975040000|2021-11-15 11:17:20|502.15|498.05|502.28|498.18|502.3|498.2|502.15|498.05|12
1636975050000|2021-11-15 11:17:30|502.29|498.19|502.24|498.14|502.29|498.19|502.24|498.14|8
1636975060000|2021-11-15 11:17:40|502.25|498.15|502.2|498.1|502.26|498.16|502.19|498.09|7
1636975070000|2021-11-15 11:17:50|502.22|498.12|502.22|498.12|502.22|498.12|502.22|498.12|1
1636975080000|2021-11-15 11:18:00|502.23|498.13|502.23|498.13|502.24|498.14|502.23|498.13|3
1636975090000|2021-11-15 11:18:10|502.22|498.12|502.22|498.12|502.22|498.12|502.21|498.11|3
1636975100000|2021-11-15 11:18:20|502.21|498.11|502.22|498.12|502.22|498.12|502.21|498.11|2
1636975110000|2021-11-15 11:18:30|502.21|498.11|502.21|498.11|502.23|498.13|502.21|498.11|9
1636975120000|2021-11-15 11:18:40|502.22|498.12|502.23|498.13|502.35|498.25|502.22|498.12|17
1636975130000|2021-11-15 11:18:50|502.24|498.14|502.28|498.18|502.29|498.19|502.23|498.13|11
1636975140000|2021-11-15 11:19:00|502.27|498.17|502.3|498.2|502.3|498.2|502.27|498.17|6
1636975150000|2021-11-15 11:19:10|502.33|498.23|502.3|498.2|502.34|498.24|502.28|498.18|8
1636975160000|2021-11-15 11:19:20|502.29|498.19|502.3|498.2|502.31|498.21|502.26|498.16|9
1636975170000|2021-11-15 11:19:30|502.34|498.24|502.31|498.21|502.36|498.26|502.27|498.17|14
1636975180000|2021-11-15 11:19:40|502.33|498.23|502.33|498.23|502.33|498.23|502.32|498.22|3
1636975190000|2021-11-15 11:19:50|502.32|498.22|502.31|498.21|502.32|498.22|502.31|498.21|10
1636975200000|2021-11-15 11:20:00|502.32|498.22|502.42|498.32|502.42|498.32|502.31|498.21|10
1636975210000|2021-11-15 11:20:10|502.43|498.33|502.49|498.39|502.49|498.39|502.43|498.33|5
1636975220000|2021-11-15 11:20:20|502.48|498.38|502.3|498.2|502.48|498.38|502.3|498.2|11
1636975230000|2021-11-15 11:20:30|502.31|498.21|502.33|498.23|502.39|498.29|502.28|498.18|8
1636975240000|2021-11-15 11:20:40|502.29|498.19|502.4|498.3|502.44|498.34|502.29|498.19|18
1636975250000|2021-11-15 11:20:50|502.39|498.29|502.39|498.29|502.44|498.34|502.39|498.29|6
1636975260000|2021-11-15 11:21:00|502.37|498.27|502.29|498.19|502.4|498.3|502.28|498.18|13
1636975270000|2021-11-15 11:21:10|502.28|498.18|502.25|498.15|502.29|498.19|502.24|498.14|8
1636975280000|2021-11-15 11:21:20|502.23|498.13|502.02|497.92|502.23|498.13|502.02|497.92|10
1636975290000|2021-11-15 11:21:30|502.03|497.93|501.95|497.85|502.03|497.93|501.89|497.79|9
1636975300000|2021-11-15 11:21:40|501.94|497.84|501.83|497.73|501.95|497.85|501.81|497.71|13
1636975310000|2021-11-15 11:21:50|501.79|497.69|501.63|497.53|501.83|497.73|501.62|497.52|22
1636975340000|2021-11-15 11:22:20|501.6|497.5|501.42|497.32|501.62|497.52|501.42|497.32|21
1636975350000|2021-11-15 11:22:30|501.45|497.35|501.43|497.33|501.46|497.36|501.43|497.33|9
1636975360000|2021-11-15 11:22:40|501.38|497.28|501.45|497.35|501.45|497.35|501.38|497.28|11
1636975370000|2021-11-15 11:22:50|501.44|497.34|501.39|497.29|501.44|497.34|501.35|497.25|10
1636975380000|2021-11-15 11:23:00|501.4|497.3|501.41|497.31|501.43|497.33|501.32|497.22|15
1636975390000|2021-11-15 11:23:10|501.45|497.35|501.44|497.34|501.46|497.36|501.44|497.34|8
1636975400000|2021-11-15 11:23:20|501.42|497.32|501.41|497.31|501.42|497.32|501.41|497.31|2
1636975410000|2021-11-15 11:23:30|501.42|497.32|501.41|497.31|501.42|497.32|501.41|497.31|2
1636975420000|2021-11-15 11:23:40|501.4|497.3|501.4|497.3|501.4|497.3|501.4|497.3|1
1636975430000|2021-11-15 11:23:50|501.42|497.32|501.44|497.34|501.45|497.35|501.41|497.31|13
1636975440000|2021-11-15 11:24:00|501.41|497.31|501.4|497.3|501.43|497.33|501.38|497.28|7
1636975450000|2021-11-15 11:24:10|501.41|497.31|501.36|497.26|501.42|497.32|501.36|497.26|6
1636975460000|2021-11-15 11:24:20|501.37|497.27|501.39|497.29|501.39|497.29|501.35|497.25|7
1636975470000|2021-11-15 11:24:30|501.38|497.28|501.31|497.21|501.39|497.29|501.3|497.2|13
1636975480000|2021-11-15 11:24:40|501.28|497.18|501.29|497.19|501.31|497.21|501.28|497.18|3
1636975490000|2021-11-15 11:24:50|501.31|497.21|501.3|497.2|501.31|497.21|501.3|497.2|2
1636975500000|2021-11-15 11:25:00|501.28|497.18|501.26|497.16|501.28|497.18|501.26|497.16|2
1636975520000|2021-11-15 11:25:20|501.24|497.14|501.27|497.17|501.27|497.17|501.21|497.11|11
1636975530000|2021-11-15 11:25:30|501.21|497.11|501.17|497.07|501.21|497.11|501.17|497.07|4
1636975540000|2021-11-15 11:25:40|501.15|497.05|501.14|497.04|501.15|497.05|501.13|497.03|3
1636975550000|2021-11-15 11:25:50|501.13|497.03|501.06|496.96|501.14|497.04|501.01|496.91|12
1636975560000|2021-11-15 11:26:00|501.07|496.97|501.1|497|501.13|497.03|501.04|496.94|7
1636975570000|2021-11-15 11:26:10|501.09|496.99|501.13|497.03|501.18|497.08|501.09|496.99|13
1636975580000|2021-11-15 11:26:20|501.12|497.02|501.12|497.02|501.13|497.03|501.12|497.02|3
1636975590000|2021-11-15 11:26:30|501.13|497.03|501.12|497.02|501.13|497.03|501.11|497.01|6
1636975600000|2021-11-15 11:26:40|501.11|497.01|501.14|497.04|501.14|497.04|501.11|497.01|3
1636975610000|2021-11-15 11:26:50|501.15|497.05|501.16|497.06|501.16|497.06|501.15|497.05|4
1636975620000|2021-11-15 11:27:00|501.15|497.05|501.13|497.03|501.15|497.05|501.13|497.03|3
1636975630000|2021-11-15 11:27:10|501.14|497.04|501.15|497.05|501.15|497.05|501.13|497.03|3
1636975640000|2021-11-15 11:27:20|501.19|497.09|501.33|497.23|501.38|497.28|501.18|497.08|17
1636975650000|2021-11-15 11:27:30|501.32|497.22|501.39|497.29|501.45|497.35|501.32|497.22|12
1636975660000|2021-11-15 11:27:40|501.38|497.28|501.55|497.45|501.55|497.45|501.38|497.28|12
1636975670000|2021-11-15 11:27:50|501.5|497.4|501.64|497.54|501.64|497.54|501.5|497.4|11
1636975680000|2021-11-15 11:28:00|501.63|497.53|501.62|497.52|501.63|497.53|501.6|497.5|15
1636975690000|2021-11-15 11:28:10|501.61|497.51|501.63|497.53|501.63|497.53|501.61|497.51|5
1636975700000|2021-11-15 11:28:20|501.62|497.52|501.66|497.56|501.66|497.56|501.62|497.52|3
1636975710000|2021-11-15 11:28:30|501.63|497.53|501.65|497.55|501.65|497.55|501.62|497.52|7
1636975720000|2021-11-15 11:28:40|501.64|497.54|501.64|497.54|501.65|497.55|501.63|497.53|7
1636975730000|2021-11-15 11:28:50|501.62|497.52|501.72|497.62|501.73|497.63|501.62|497.52|8
1636975740000|2021-11-15 11:29:00|501.71|497.61|501.71|497.61|501.75|497.65|501.7|497.6|13
1636975750000|2021-11-15 11:29:10|501.7|497.6|501.49|497.39|501.7|497.6|501.49|497.39|13
1636975760000|2021-11-15 11:29:20|501.48|497.38|501.47|497.37|501.48|497.38|501.46|497.36|5
1636975770000|2021-11-15 11:29:30|501.45|497.35|501.46|497.36|501.48|497.38|501.44|497.34|10
1636975780000|2021-11-15 11:29:40|501.43|497.33|501.54|497.44|501.59|497.49|501.43|497.33|16
1636975790000|2021-11-15 11:29:50|501.57|497.47|501.55|497.45|501.57|497.47|501.54|497.44|14
1636975800000|2021-11-15 11:30:00|501.51|497.41|501.42|497.32|501.51|497.41|501.42|497.32|9
1636975810000|2021-11-15 11:30:10|501.41|497.31|501.28|497.18|501.41|497.31|501.27|497.17|14
1636975820000|2021-11-15 11:30:20|501.27|497.17|501.13|497.03|501.27|497.17|501.11|497.01|5
1636975830000|2021-11-15 11:30:30|501.17|497.07|501.12|497.02|501.18|497.08|501.1|497|11
1636975840000|2021-11-15 11:30:40|501.08|496.98|501.32|497.22|501.32|497.22|501.06|496.96|15
1636975850000|2021-11-15 11:30:50|501.31|497.21|501.33|497.23|501.34|497.24|501.29|497.19|10
1636975860000|2021-11-15 11:31:00|501.32|497.22|501.36|497.26|501.36|497.26|501.32|497.22|9
1636975870000|2021-11-15 11:31:10|501.34|497.24|501.33|497.23|501.34|497.24|501.32|497.22|10
1636975880000|2021-11-15 11:31:20|501.34|497.24|501.32|497.22|501.34|497.24|501.32|497.22|5
1636975890000|2021-11-15 11:31:30|501.33|497.23|501.28|497.18|501.33|497.23|501.28|497.18|2
1636975900000|2021-11-15 11:31:40|501.29|497.19|501.15|497.05|501.29|497.19|501.1|497|16
1636975910000|2021-11-15 11:31:50|501.16|497.06|501.16|497.06|501.16|497.06|501.16|497.06|1
1636975920000|2021-11-15 11:32:00|501.1|497|501.1|497|501.1|497|501.09|496.99|3
1636975930000|2021-11-15 11:32:10|501.11|497.01|501.28|497.18|501.28|497.18|501.09|496.99|7
1636975940000|2021-11-15 11:32:20|501.29|497.19|501.45|497.35|501.45|497.35|501.22|497.12|16
1636975950000|2021-11-15 11:32:30|501.44|497.34|501.41|497.31|501.44|497.34|501.41|497.31|4
1636975960000|2021-11-15 11:32:40|501.4|497.3|501.4|497.3|501.41|497.31|501.38|497.28|11
1636975970000|2021-11-15 11:32:50|501.39|497.29|501.29|497.19|501.41|497.31|501.28|497.18|14
1636975980000|2021-11-15 11:33:00|501.31|497.21|501.24|497.14|501.32|497.22|501.23|497.13|13
1636975990000|2021-11-15 11:33:10|501.22|497.12|501.23|497.13|501.23|497.13|501.19|497.09|8
1636976000000|2021-11-15 11:33:20|501.21|497.11|501.14|497.04|501.21|497.11|501.12|497.02|15
1636976010000|2021-11-15 11:33:30|501.15|497.05|501.15|497.05|501.15|497.05|501.15|497.05|1
1636976020000|2021-11-15 11:33:40|501.14|497.04|501.22|497.12|501.22|497.12|501.14|497.04|5
1636976030000|2021-11-15 11:33:50|501.21|497.11|501.06|496.96|501.21|497.11|501.05|496.95|13
1636976040000|2021-11-15 11:34:00|501.11|497.01|501.08|496.98|501.11|497.01|501.04|496.94|9
1636976050000|2021-11-15 11:34:10|501.09|496.99|501.29|497.19|501.3|497.2|501.06|496.96|23
1636976060000|2021-11-15 11:34:20|501.3|497.2|501.36|497.26|501.36|497.26|501.29|497.19|7
1636976070000|2021-11-15 11:34:30|501.35|497.25|501.2|497.1|501.35|497.25|501.17|497.07|18
1636976080000|2021-11-15 11:34:40|501.19|497.09|501.22|497.12|501.23|497.13|501.18|497.08|13
1636976090000|2021-11-15 11:34:50|501.23|497.13|501.28|497.18|501.28|497.18|501.21|497.11|12
1636976100000|2021-11-15 11:35:00|501.29|497.19|501.26|497.16|501.29|497.19|501.23|497.13|8
1636976110000|2021-11-15 11:35:10|501.24|497.14|501.26|497.16|501.3|497.2|501.24|497.14|6
1636976120000|2021-11-15 11:35:20|501.29|497.19|501.24|497.14|501.3|497.2|501.24|497.14|10
1636976130000|2021-11-15 11:35:30|501.25|497.15|501.22|497.12|501.27|497.17|501.18|497.08|8
1636976140000|2021-11-15 11:35:40|501.23|497.13|501.11|497.01|501.23|497.13|501.11|497.01|11
1636976150000|2021-11-15 11:35:50|501.1|497|501.03|496.93|501.1|497|501.03|496.93|11
1636976160000|2021-11-15 11:36:00|501.02|496.92|501.03|496.93|501.04|496.94|501.02|496.92|7
1636976170000|2021-11-15 11:36:10|501.02|496.92|501.03|496.93|501.03|496.93|501|496.9|5
1636976180000|2021-11-15 11:36:20|501.02|496.92|500.93|496.83|501.03|496.93|500.92|496.82|14
1636976190000|2021-11-15 11:36:30|500.92|496.82|500.61|496.51|500.92|496.82|500.6|496.5|34
1636976200000|2021-11-15 11:36:40|500.6|496.5|500.44|496.34|500.61|496.51|500.44|496.34|26
1636976210000|2021-11-15 11:36:50|500.41|496.31|500.79|496.69|500.79|496.69|500.4|496.3|20
1636976220000|2021-11-15 11:37:00|500.76|496.66|500.78|496.68|500.78|496.68|500.75|496.65|6
1636976230000|2021-11-15 11:37:10|500.76|496.66|501.02|496.92|501.02|496.92|500.75|496.65|21
1636976240000|2021-11-15 11:37:20|501|496.9|501.18|497.08|501.18|497.08|500.99|496.89|13
1636976250000|2021-11-15 11:37:30|501.16|497.06|501.22|497.12|501.22|497.12|501.13|497.03|12
1636976260000|2021-11-15 11:37:40|501.23|497.13|501|496.9|501.23|497.13|501|496.9|19
1636976270000|2021-11-15 11:37:50|500.99|496.89|501.02|496.92|501.02|496.92|500.99|496.89|9
1636976280000|2021-11-15 11:38:00|501.01|496.91|501.07|496.97|501.1|497|501|496.9|13
1636976290000|2021-11-15 11:38:10|501.08|496.98|501.28|497.18|501.28|497.18|501.06|496.96|13
1636976300000|2021-11-15 11:38:20|501.27|497.17|501.16|497.06|501.27|497.17|501.14|497.04|24
1636976310000|2021-11-15 11:38:30|501.17|497.07|501.12|497.02|501.22|497.12|501.1|497|5
1636976320000|2021-11-15 11:38:40|501.11|497.01|501.26|497.16|501.28|497.18|501.11|497.01|17
1636976330000|2021-11-15 11:38:50|501.27|497.17|501.19|497.09|501.33|497.23|501.19|497.09|15
1636976340000|2021-11-15 11:39:00|501.16|497.06|501.27|497.17|501.27|497.17|501.16|497.06|16
1636976350000|2021-11-15 11:39:10|501.26|497.16|501.2|497.1|501.27|497.17|501.19|497.09|14
1636976360000|2021-11-15 11:39:20|501.18|497.08|501.19|497.09|501.2|497.1|501.18|497.08|3
1636976370000|2021-11-15 11:39:30|501.21|497.11|501.38|497.28|501.38|497.28|501.19|497.09|12
1636976380000|2021-11-15 11:39:40|501.39|497.29|501.46|497.36|501.49|497.39|501.38|497.28|14
1636976390000|2021-11-15 11:39:50|501.48|497.38|501.49|497.39|501.5|497.4|501.47|497.37|9
1636976400000|2021-11-15 11:40:00|501.47|497.37|501.53|497.43|501.55|497.45|501.41|497.31|19
1636976410000|2021-11-15 11:40:10|501.55|497.45|501.75|497.65|501.75|497.65|501.54|497.44|15
1636976420000|2021-11-15 11:40:20|501.77|497.67|501.84|497.74|501.85|497.75|501.77|497.67|12
1636976430000|2021-11-15 11:40:30|501.85|497.75|501.99|497.89|501.99|497.89|501.85|497.75|9
1636976440000|2021-11-15 11:40:40|502.02|497.92|501.91|497.81|502.02|497.92|501.91|497.81|10
1636976450000|2021-11-15 11:40:50|501.9|497.8|501.99|497.89|501.99|497.89|501.89|497.79|17
1636976460000|2021-11-15 11:41:00|501.94|497.84|501.95|497.85|501.95|497.85|501.94|497.84|4
1636976470000|2021-11-15 11:41:10|501.94|497.84|501.89|497.79|501.98|497.88|501.88|497.78|11
1636976480000|2021-11-15 11:41:20|501.9|497.8|502.08|497.98|502.08|497.98|501.89|497.79|11
1636976490000|2021-11-15 11:41:30|502.06|497.96|502.01|497.91|502.08|497.98|502|497.9|15
1636976500000|2021-11-15 11:41:40|502.02|497.92|502.03|497.93|502.04|497.94|502|497.9|8
1636976510000|2021-11-15 11:41:50|502.07|497.97|502.04|497.94|502.08|497.98|502.03|497.93|11
1636976520000|2021-11-15 11:42:00|502.03|497.93|502.03|497.93|502.07|497.97|502.02|497.92|6
1636976530000|2021-11-15 11:42:10|502.11|498.01|502.15|498.05|502.17|498.07|502.11|498.01|4
1636976540000|2021-11-15 11:42:20|502.14|498.04|502.16|498.06|502.18|498.08|502.14|498.04|4
1636976550000|2021-11-15 11:42:30|502.17|498.07|502.09|497.99|502.17|498.07|502.09|497.99|11
1636976560000|2021-11-15 11:42:40|502.1|498|502.09|497.99|502.1|498|502.09|497.99|4
1636976580000|2021-11-15 11:43:00|502.12|498.02|502.13|498.03|502.13|498.03|502.12|498.02|2
1636976590000|2021-11-15 11:43:10|502.12|498.02|502.13|498.03|502.13|498.03|502.12|498.02|4
1636976600000|2021-11-15 11:43:20|502.16|498.06|502.15|498.05|502.16|498.06|502.15|498.05|2
1636976610000|2021-11-15 11:43:30|502.17|498.07|502.45|498.35|502.46|498.36|502.17|498.07|14
1636976620000|2021-11-15 11:43:40|502.43|498.33|502.41|498.31|502.43|498.33|502.4|498.3|5
1636976630000|2021-11-15 11:43:50|502.4|498.3|502.41|498.31|502.41|498.31|502.4|498.3|2
1636976640000|2021-11-15 11:44:00|502.42|498.32|502.42|498.32|502.42|498.32|502.42|498.32|1
1636976650000|2021-11-15 11:44:10|502.41|498.31|502.39|498.29|502.41|498.31|502.35|498.25|7
1636976660000|2021-11-15 11:44:20|502.36|498.26|502.41|498.31|502.41|498.31|502.36|498.26|8
1636976670000|2021-11-15 11:44:30|502.4|498.3|502.37|498.27|502.4|498.3|502.35|498.25|8
1636976680000|2021-11-15 11:44:40|502.38|498.28|502.47|498.37|502.47|498.37|502.38|498.28|14
1636976690000|2021-11-15 11:44:50|502.44|498.34|502.47|498.37|502.47|498.37|502.41|498.31|5
1636976710000|2021-11-15 11:45:10|502.44|498.34|502.44|498.34|502.47|498.37|502.44|498.34|3
1636976720000|2021-11-15 11:45:20|502.47|498.37|502.47|498.37|502.47|498.37|502.42|498.32|5
1636976730000|2021-11-15 11:45:30|502.45|498.35|502.45|498.35|502.45|498.35|502.45|498.35|1
1636976740000|2021-11-15 11:45:40|502.46|498.36|502.4|498.3|502.46|498.36|502.39|498.29|9
1636976750000|2021-11-15 11:45:50|502.34|498.24|502.31|498.21|502.34|498.24|502.3|498.2|7
1636976760000|2021-11-15 11:46:00|502.33|498.23|502.42|498.32|502.48|498.38|502.33|498.23|17
1636976770000|2021-11-15 11:46:10|502.44|498.34|502.63|498.53|502.64|498.54|502.41|498.31|13
1636976780000|2021-11-15 11:46:20|502.64|498.54|502.56|498.46|502.64|498.54|502.56|498.46|7
1636976790000|2021-11-15 11:46:30|502.57|498.47|502.66|498.56|502.66|498.56|502.57|498.47|4
1636976800000|2021-11-15 11:46:40|502.71|498.61|502.73|498.63|502.73|498.63|502.71|498.61|6
1636976810000|2021-11-15 11:46:50|502.72|498.62|502.8|498.7|502.8|498.7|502.71|498.61|10
1636976820000|2021-11-15 11:47:00|502.81|498.71|502.71|498.61|502.89|498.79|502.71|498.61|17
1636976830000|2021-11-15 11:47:10|502.76|498.66|502.66|498.56|502.76|498.66|502.62|498.52|21
1636976840000|2021-11-15 11:47:20|502.65|498.55|502.69|498.59|502.69|498.59|502.61|498.51|12
1636976850000|2021-11-15 11:47:30|502.7|498.6|502.66|498.56|502.73|498.63|502.65|498.55|17
1636976860000|2021-11-15 11:47:40|502.63|498.53|502.48|498.38|502.65|498.55|502.41|498.31|24
1636976870000|2021-11-15 11:47:50|502.45|498.35|502.42|498.32|502.46|498.36|502.41|498.31|9
1636976880000|2021-11-15 11:48:00|502.4|498.3|502.42|498.32|502.43|498.33|502.4|498.3|5
1636976890000|2021-11-15 11:48:10|502.45|498.35|502.53|498.43|502.54|498.44|502.43|498.33|11
1636976900000|2021-11-15 11:48:20|502.58|498.48|502.56|498.46|502.58|498.48|502.55|498.45|5
1636976910000|2021-11-15 11:48:30|502.55|498.45|502.63|498.53|502.63|498.53|502.55|498.45|13
1636976920000|2021-11-15 11:48:40|502.64|498.54|502.64|498.54|502.64|498.54|502.63|498.53|3
1636976930000|2021-11-15 11:48:50|502.67|498.57|502.83|498.73|502.83|498.73|502.67|498.57|16
1636976940000|2021-11-15 11:49:00|502.8|498.7|502.82|498.72|502.92|498.82|502.79|498.69|15
1636976950000|2021-11-15 11:49:10|502.79|498.69|502.81|498.71|502.86|498.76|502.78|498.68|13
1636976960000|2021-11-15 11:49:20|502.8|498.7|502.82|498.72|502.9|498.8|502.79|498.69|13
1636976970000|2021-11-15 11:49:30|502.8|498.7|502.86|498.76|502.93|498.83|502.8|498.7|17
1636976980000|2021-11-15 11:49:40|502.87|498.77|502.84|498.74|502.87|498.77|502.83|498.73|10
1636976990000|2021-11-15 11:49:50|502.85|498.75|502.85|498.75|502.85|498.75|502.84|498.74|3
1636977000000|2021-11-15 11:50:00|502.82|498.72|502.85|498.75|502.89|498.79|502.82|498.72|10
1636977010000|2021-11-15 11:50:10|502.86|498.76|502.83|498.73|502.9|498.8|502.83|498.73|7
1636977020000|2021-11-15 11:50:20|502.85|498.75|502.91|498.81|502.93|498.83|502.85|498.75|14
1636977030000|2021-11-15 11:50:30|502.94|498.84|502.92|498.82|502.96|498.86|502.92|498.82|11
1636977040000|2021-11-15 11:50:40|502.93|498.83|502.81|498.71|502.93|498.83|502.8|498.7|5
1636977050000|2021-11-15 11:50:50|502.84|498.74|502.87|498.77|502.88|498.78|502.82|498.72|7
1636977060000|2021-11-15 11:51:00|502.89|498.79|502.84|498.74|502.89|498.79|502.81|498.71|7
1636977070000|2021-11-15 11:51:10|502.85|498.75|502.88|498.78|502.89|498.79|502.8|498.7|9
1636977080000|2021-11-15 11:51:20|502.87|498.77|502.92|498.82|502.93|498.83|502.87|498.77|10
1636977090000|2021-11-15 11:51:30|502.93|498.83|502.96|498.86|502.96|498.86|502.92|498.82|4
1636977100000|2021-11-15 11:51:40|502.95|498.85|502.86|498.76|502.95|498.85|502.85|498.75|11
1636977110000|2021-11-15 11:51:50|502.87|498.77|502.67|498.57|502.87|498.77|502.64|498.54|18
1636977120000|2021-11-15 11:52:00|502.69|498.59|502.82|498.72|502.82|498.72|502.68|498.58|5
1636977130000|2021-11-15 11:52:10|502.81|498.71|502.82|498.72|502.83|498.73|502.8|498.7|13
1636977140000|2021-11-15 11:52:20|502.84|498.74|502.75|498.65|502.84|498.74|502.75|498.65|8
1636977150000|2021-11-15 11:52:30|502.74|498.64|502.73|498.63|502.78|498.68|502.66|498.56|19
1636977160000|2021-11-15 11:52:40|502.72|498.62|502.79|498.69|502.81|498.71|502.68|498.58|9
1636977170000|2021-11-15 11:52:50|502.8|498.7|502.58|498.48|502.83|498.73|502.58|498.48|14
1636977180000|2021-11-15 11:53:00|502.57|498.47|502.54|498.44|502.57|498.47|502.54|498.44|6
1636977190000|2021-11-15 11:53:10|502.55|498.45|502.52|498.42|502.55|498.45|502.52|498.42|2
1636977200000|2021-11-15 11:53:20|502.54|498.44|502.51|498.41|502.54|498.44|502.5|498.4|10
1636977210000|2021-11-15 11:53:30|502.52|498.42|502.54|498.44|502.54|498.44|502.52|498.42|9
1636977220000|2021-11-15 11:53:40|502.53|498.43|502.5|498.4|502.54|498.44|502.5|498.4|4
1636977230000|2021-11-15 11:53:50|502.52|498.42|502.52|498.42|502.52|498.42|502.52|498.42|1
1636977240000|2021-11-15 11:54:00|502.51|498.41|502.53|498.43|502.54|498.44|502.51|498.41|5
1636977250000|2021-11-15 11:54:10|502.54|498.44|502.48|498.38|502.54|498.44|502.45|498.35|8
1636977260000|2021-11-15 11:54:20|502.47|498.37|502.36|498.26|502.48|498.38|502.34|498.24|19
1636977270000|2021-11-15 11:54:30|502.34|498.24|502.51|498.41|502.54|498.44|502.34|498.24|24
1636977280000|2021-11-15 11:54:40|502.53|498.43|502.54|498.44|502.55|498.45|502.51|498.41|9
1636977290000|2021-11-15 11:54:50|502.52|498.42|502.44|498.34|502.54|498.44|502.44|498.34|12
1636977300000|2021-11-15 11:55:00|502.43|498.33|502.41|498.31|502.43|498.33|502.4|498.3|6
1636977310000|2021-11-15 11:55:10|502.39|498.29|502.3|498.2|502.43|498.33|502.3|498.2|12
1636977320000|2021-11-15 11:55:20|502.31|498.21|502.28|498.18|502.35|498.25|502.28|498.18|12
1636977330000|2021-11-15 11:55:30|502.27|498.17|502.26|498.16|502.3|498.2|502.25|498.15|9
1636977340000|2021-11-15 11:55:40|502.25|498.15|502.13|498.03|502.26|498.16|502.13|498.03|8
1636977350000|2021-11-15 11:55:50|502.14|498.04|502.12|498.02|502.18|498.08|502.12|498.02|6
1636977360000|2021-11-15 11:56:00|502.13|498.03|502.13|498.03|502.13|498.03|502.13|498.03|1
1636977370000|2021-11-15 11:56:10|502.15|498.05|502.13|498.03|502.15|498.05|502.12|498.02|6
1636977380000|2021-11-15 11:56:20|502.14|498.04|502.12|498.02|502.14|498.04|502.12|498.02|2
1636977390000|2021-11-15 11:56:30|502.14|498.04|502.13|498.03|502.14|498.04|502.12|498.02|6
1636977400000|2021-11-15 11:56:40|502.14|498.04|502.13|498.03|502.16|498.06|502.05|497.95|13
1636977410000|2021-11-15 11:56:50|502.11|498.01|501.91|497.81|502.11|498.01|501.9|497.8|4
1636977420000|2021-11-15 11:57:00|501.92|497.82|501.94|497.84|502.09|497.99|501.92|497.82|15
1636977430000|2021-11-15 11:57:10|501.96|497.86|501.94|497.84|501.96|497.86|501.94|497.84|3
1636977440000|2021-11-15 11:57:20|501.92|497.82|501.92|497.82|501.93|497.83|501.91|497.81|4
1636977450000|2021-11-15 11:57:30|501.93|497.83|501.92|497.82|501.94|497.84|501.91|497.81|10
1636977470000|2021-11-15 11:57:50|501.91|497.81|501.91|497.81|501.92|497.82|501.9|497.8|5
1636977480000|2021-11-15 11:58:00|501.92|497.82|501.92|497.82|501.92|497.82|501.91|497.81|5
1636977500000|2021-11-15 11:58:20|501.93|497.83|501.92|497.82|502.03|497.93|501.92|497.82|9
1636977510000|2021-11-15 11:58:30|502.01|497.91|501.88|497.78|502.01|497.91|501.87|497.77|7
1636977520000|2021-11-15 11:58:40|501.99|497.89|501.87|497.77|502.01|497.91|501.87|497.77|10
1636977530000|2021-11-15 11:58:50|502.01|497.91|502.01|497.91|502.05|497.95|501.87|497.77|9
1636977540000|2021-11-15 11:59:00|501.97|497.87|501.84|497.74|501.97|497.87|501.84|497.74|6
1636977550000|2021-11-15 11:59:10|501.85|497.75|501.85|497.75|501.86|497.76|501.84|497.74|4
1636977560000|2021-11-15 11:59:20|501.86|497.76|501.86|497.76|501.96|497.86|501.86|497.76|5
1636977570000|2021-11-15 11:59:30|501.84|497.74|501.86|497.76|501.97|497.87|501.83|497.73|11
1636977580000|2021-11-15 11:59:40|501.84|497.74|502.18|498.08|502.18|498.08|501.84|497.74|13
1636977590000|2021-11-15 11:59:50|502.17|498.07|502.29|498.19|502.29|498.19|502.1|498|8
1636977600000|2021-11-15 12:00:00|502.26|498.16|502.18|498.08|502.34|498.24|502.18|498.08|11
1636977610000|2021-11-15 12:00:10|502.1|498|502.16|498.06|502.17|498.07|502.1|498|5
1636977620000|2021-11-15 12:00:20|502.15|498.05|502.27|498.17|502.31|498.21|502.15|498.05|15
1636977630000|2021-11-15 12:00:30|502.26|498.16|502.26|498.16|502.28|498.18|502.22|498.12|5
1636977640000|2021-11-15 12:00:40|502.25|498.15|502.29|498.19|502.31|498.21|502.25|498.15|9
1636977650000|2021-11-15 12:00:50|502.26|498.16|502.23|498.13|502.26|498.16|502.1|498|17
1636977660000|2021-11-15 12:01:00|502.24|498.14|502.23|498.13|502.28|498.18|502.1|498|16
1636977670000|2021-11-15 12:01:10|502.24|498.14|502.27|498.17|502.3|498.2|502.2|498.1|13
1636977680000|2021-11-15 12:01:20|502.29|498.19|502.32|498.22|502.32|498.22|502.27|498.17|5
1636977690000|2021-11-15 12:01:30|502.3|498.2|502.23|498.13|502.32|498.22|502.21|498.11|8
1636977700000|2021-11-15 12:01:40|502.22|498.12|502.23|498.13|502.24|498.14|502.22|498.12|5
1636977710000|2021-11-15 12:01:50|502.22|498.12|502.26|498.16|502.26|498.16|502.22|498.12|4
1636977720000|2021-11-15 12:02:00|502.23|498.13|502.26|498.16|502.28|498.18|502.14|498.04|19
1636977730000|2021-11-15 12:02:10|502.3|498.2|502.24|498.14|502.31|498.21|502.24|498.14|12
1636977740000|2021-11-15 12:02:20|502.25|498.15|502.22|498.12|502.25|498.15|502.22|498.12|5
1636977750000|2021-11-15 12:02:30|502.29|498.19|503.09|498.99|503.16|499.06|502.23|498.13|16
1636977760000|2021-11-15 12:02:40|503.1|499|502.93|498.83|503.24|499.14|502.91|498.81|19
1636977770000|2021-11-15 12:02:50|502.94|498.84|502.86|498.76|502.94|498.84|502.83|498.73|10
1636977780000|2021-11-15 12:03:00|502.85|498.75|503.53|499.43|503.53|499.43|502.8|498.7|22
1636977790000|2021-11-15 12:03:10|503.5|499.4|503.57|499.47|503.6|499.5|503.5|499.4|18
1636977800000|2021-11-15 12:03:20|503.55|499.45|503.56|499.46|503.57|499.47|503.54|499.44|10
1636977810000|2021-11-15 12:03:30|503.54|499.44|503.62|499.52|503.63|499.53|503.54|499.44|13
1636977820000|2021-11-15 12:03:40|503.61|499.51|503.62|499.52|503.63|499.53|503.58|499.48|17
1636977830000|2021-11-15 12:03:50|503.63|499.53|503.65|499.55|503.68|499.58|503.61|499.51|12
1636977840000|2021-11-15 12:04:00|503.69|499.59|503.72|499.62|503.72|499.62|503.69|499.59|3
1636977850000|2021-11-15 12:04:10|503.71|499.61|503.5|499.4|503.71|499.61|503.49|499.39|22
1636977860000|2021-11-15 12:04:20|503.48|499.38|503.31|499.21|503.48|499.38|503.31|499.21|18
1636977870000|2021-11-15 12:04:30|503.3|499.2|503.21|499.11|503.3|499.2|502.97|498.87|23
1636977880000|2021-11-15 12:04:40|503.22|499.12|503.17|499.07|503.26|499.16|503.15|499.05|16
1636977890000|2021-11-15 12:04:50|503.19|499.09|503.4|499.3|503.4|499.3|503.18|499.08|11
1636977900000|2021-11-15 12:05:00|503.41|499.31|503.36|499.26|503.49|499.39|503.36|499.26|13
1636977910000|2021-11-15 12:05:10|503.38|499.28|503.27|499.17|503.38|499.28|503.23|499.13|15
1636977920000|2021-11-15 12:05:20|503.26|499.16|503.18|499.08|503.27|499.17|503.15|499.05|15
1636977930000|2021-11-15 12:05:30|503.15|499.05|503.13|499.03|503.15|499.05|503.07|498.97|19
1636977940000|2021-11-15 12:05:40|503.14|499.04|502.95|498.85|503.14|499.04|502.93|498.83|25
1636977950000|2021-11-15 12:05:50|502.96|498.86|502.72|498.62|502.96|498.86|502.66|498.56|28
1636977960000|2021-11-15 12:06:00|502.71|498.61|502.71|498.61|502.73|498.63|502.69|498.59|10
1636977970000|2021-11-15 12:06:10|502.72|498.62|502.71|498.61|502.72|498.62|502.69|498.59|14
1636977980000|2021-11-15 12:06:20|502.72|498.62|502.91|498.81|502.91|498.81|502.71|498.61|12
1636977990000|2021-11-15 12:06:30|502.9|498.8|503.02|498.92|503.1|499|502.9|498.8|20
1636978000000|2021-11-15 12:06:40|503.01|498.91|502.88|498.78|503.01|498.91|502.84|498.74|17
1636978010000|2021-11-15 12:06:50|502.87|498.77|502.9|498.8|502.91|498.81|502.85|498.75|11
1636978020000|2021-11-15 12:07:00|502.89|498.79|502.93|498.83|502.96|498.86|502.89|498.79|11
1636978030000|2021-11-15 12:07:10|502.95|498.85|503.05|498.95|503.1|499|502.94|498.84|21
1636978040000|2021-11-15 12:07:20|503.07|498.97|503.08|498.98|503.11|499.01|503.04|498.94|20
1636978050000|2021-11-15 12:07:30|503.07|498.97|503.02|498.92|503.07|498.97|503|498.9|13
1636978060000|2021-11-15 12:07:40|503.01|498.91|502.84|498.74|503.04|498.94|502.84|498.74|18
1636978070000|2021-11-15 12:07:50|502.86|498.76|502.9|498.8|502.94|498.84|502.85|498.75|21
1636978080000|2021-11-15 12:08:00|502.93|498.83|503.4|499.3|503.43|499.33|502.9|498.8|28
1636978090000|2021-11-15 12:08:10|503.39|499.29|503.62|499.52|503.62|499.52|503.37|499.27|26
1636978100000|2021-11-15 12:08:20|503.6|499.5|503.51|499.41|503.61|499.51|503.48|499.38|20
1636978110000|2021-11-15 12:08:30|503.53|499.43|503.62|499.52|503.62|499.52|503.52|499.42|16
1636978120000|2021-11-15 12:08:40|503.63|499.53|503.7|499.6|503.71|499.61|503.63|499.53|21
1636978130000|2021-11-15 12:08:50|503.69|499.59|503.81|499.71|503.81|499.71|503.68|499.58|18
1636978140000|2021-11-15 12:09:00|503.82|499.72|504.11|500.01|504.11|500.01|503.82|499.72|21
1636978150000|2021-11-15 12:09:10|504.1|500|504.42|500.32|504.42|500.32|504.1|500|17
1636978160000|2021-11-15 12:09:20|504.45|500.35|504.51|500.41|504.54|500.44|504.39|500.29|24
1636978170000|2021-11-15 12:09:30|504.6|500.5|504.84|500.74|504.97|500.87|504.54|500.44|18
1636978180000|2021-11-15 12:09:40|504.85|500.75|505.2|501.1|505.21|501.11|504.84|500.74|23
1636978190000|2021-11-15 12:09:50|505.21|501.11|505.31|501.21|505.35|501.25|504.94|500.84|20
1636978200000|2021-11-15 12:10:00|505.29|501.19|506.48|502.38|506.53|502.43|505.29|501.19|33
1636978210000|2021-11-15 12:10:10|506.49|502.39|506.56|502.46|506.56|502.46|506.49|502.39|10
1636978220000|2021-11-15 12:10:20|506.77|502.67|506.89|502.79|506.91|502.81|506.77|502.67|17
1636978230000|2021-11-15 12:10:30|506.9|502.8|506.9|502.8|506.91|502.81|506.84|502.74|6
1636978240000|2021-11-15 12:10:40|506.91|502.81|507.12|503.02|507.2|503.1|506.91|502.81|14
1636978250000|2021-11-15 12:10:50|507.14|503.04|507.29|503.19|507.32|503.22|507.14|503.04|23
1636978260000|2021-11-15 12:11:00|507.27|503.17|506.86|502.76|507.27|503.17|506.86|502.76|21
1636978270000|2021-11-15 12:11:10|506.89|502.79|506.81|502.71|506.93|502.83|506.73|502.63|26
1636978280000|2021-11-15 12:11:20|506.79|502.69|506.84|502.74|506.91|502.81|506.78|502.68|16
1636978290000|2021-11-15 12:11:30|506.9|502.8|506.99|502.89|506.99|502.89|506.89|502.79|20
1636978300000|2021-11-15 12:11:40|507.01|502.91|506.93|502.83|507.01|502.91|506.87|502.77|18
1636978310000|2021-11-15 12:11:50|506.94|502.84|506.83|502.73|506.94|502.84|506.83|502.73|12
1636978320000|2021-11-15 12:12:00|506.82|502.72|506.39|502.29|506.82|502.72|506.39|502.29|16
1636978330000|2021-11-15 12:12:10|506.4|502.3|506.33|502.23|506.4|502.3|506.31|502.21|8
1636978340000|2021-11-15 12:12:20|506.3|502.2|506.23|502.13|506.3|502.2|506.22|502.12|13
1636978350000|2021-11-15 12:12:30|506.31|502.21|507|502.9|507|502.9|506.31|502.21|16
1636978360000|2021-11-15 12:12:40|507.01|502.91|507.17|503.07|507.17|503.07|507.01|502.91|16
1636978370000|2021-11-15 12:12:50|507.2|503.1|507.18|503.08|507.2|503.1|507.16|503.06|9
1636978380000|2021-11-15 12:13:00|507.2|503.1|507.18|503.08|507.23|503.13|507.13|503.03|15
1636978390000|2021-11-15 12:13:10|507.25|503.15|507.3|503.2|507.3|503.2|507.21|503.11|13
1636978400000|2021-11-15 12:13:20|507.26|503.16|507.08|502.98|507.27|503.17|507.08|502.98|17
1636978410000|2021-11-15 12:13:30|507.1|503|507.05|502.95|507.11|503.01|507.05|502.95|14
1636978420000|2021-11-15 12:13:40|507.1|503|506.97|502.87|507.1|503|506.97|502.87|19
1636978430000|2021-11-15 12:13:50|507.01|502.91|506.97|502.87|507.01|502.91|506.94|502.84|11
1636978440000|2021-11-15 12:14:00|506.91|502.81|507.1|503|507.16|503.06|506.89|502.79|22
1636978450000|2021-11-15 12:14:10|507.11|503.01|507.03|502.93|507.11|503.01|507.02|502.92|7
1636978460000|2021-11-15 12:14:20|507.04|502.94|507.27|503.17|507.27|503.17|507.04|502.94|7
1636978470000|2021-11-15 12:14:30|507.29|503.19|508.3|504.2|508.3|504.2|507.29|503.19|31
1636978480000|2021-11-15 12:14:40|508.36|504.26|508.46|504.36|508.46|504.36|508.27|504.17|16
1636978490000|2021-11-15 12:14:50|508.47|504.37|507.96|503.86|508.47|504.37|507.89|503.79|27
1636978500000|2021-11-15 12:15:00|507.97|503.87|508.03|503.93|508.12|504.02|507.96|503.86|14
1636978510000|2021-11-15 12:15:10|508.04|503.94|507.75|503.65|508.04|503.94|507.75|503.65|18
1636978520000|2021-11-15 12:15:20|507.74|503.64|507.69|503.59|507.76|503.66|507.67|503.57|13
1636978530000|2021-11-15 12:15:30|507.65|503.55|507.59|503.49|507.65|503.55|507.32|503.22|21
1636978540000|2021-11-15 12:15:40|507.57|503.47|507.65|503.55|507.66|503.56|507.54|503.44|16
1636978550000|2021-11-15 12:15:50|507.64|503.54|507.42|503.32|507.64|503.54|507.39|503.29|15
1636978560000|2021-11-15 12:16:00|507.41|503.31|507.29|503.19|507.41|503.31|507.05|502.95|28
1636978570000|2021-11-15 12:16:10|507.3|503.2|507.41|503.31|507.41|503.31|507.3|503.2|14
1636978580000|2021-11-15 12:16:20|507.4|503.3|507.54|503.44|507.54|503.44|507.39|503.29|12
1636978590000|2021-11-15 12:16:30|507.56|503.46|507.4|503.3|507.56|503.46|507.4|503.3|18
1636978600000|2021-11-15 12:16:40|507.39|503.29|507.34|503.24|507.39|503.29|507.32|503.22|4
1636978610000|2021-11-15 12:16:50|507.3|503.2|507.04|502.94|507.33|503.23|507.04|502.94|17
1636978620000|2021-11-15 12:17:00|507.02|502.92|507.1|503|507.11|503.01|506.98|502.88|15
1636978630000|2021-11-15 12:17:10|507.11|503.01|507.12|503.02|507.12|503.02|507.11|503.01|2
1636978640000|2021-11-15 12:17:20|507.11|503.01|506.97|502.87|507.11|503.01|506.97|502.87|10
1636978650000|2021-11-15 12:17:30|506.98|502.88|506.97|502.87|507|502.9|506.91|502.81|15
1636978660000|2021-11-15 12:17:40|506.98|502.88|506.92|502.82|506.99|502.89|506.87|502.77|20
1636978670000|2021-11-15 12:17:50|506.93|502.83|506.39|502.29|506.93|502.83|505.49|501.39|29
1636978680000|2021-11-15 12:18:00|506.4|502.3|505.43|501.33|506.4|502.3|505.43|501.33|33
1636978690000|2021-11-15 12:18:10|505.45|501.35|504.95|500.85|505.46|501.36|504.79|500.69|24
1636978700000|2021-11-15 12:18:20|504.99|500.89|504.87|500.77|505.02|500.92|504.84|500.74|26
1636978710000|2021-11-15 12:18:30|504.8|500.7|504.62|500.52|504.93|500.83|504.59|500.49|26
1636978720000|2021-11-15 12:18:40|504.61|500.51|504.53|500.43|504.83|500.73|504.44|500.34|30
1636978730000|2021-11-15 12:18:50|504.54|500.44|504.57|500.47|504.61|500.51|504.4|500.3|19
1636978740000|2021-11-15 12:19:00|504.67|500.57|504.95|500.85|505.22|501.12|504.67|500.57|25
1636978750000|2021-11-15 12:19:10|504.94|500.84|504.79|500.69|505.06|500.96|504.79|500.69|22
1636978760000|2021-11-15 12:19:20|504.8|500.7|504.54|500.44|504.81|500.71|504.52|500.42|26
1636978770000|2021-11-15 12:19:30|504.61|500.51|504.52|500.42|504.69|500.59|504.44|500.34|26
1636978780000|2021-11-15 12:19:40|504.55|500.45|504.12|500.02|504.58|500.48|503.97|499.87|30
1636978790000|2021-11-15 12:19:50|504.19|500.09|504.14|500.04|504.31|500.21|504.12|500.02|22
1636978800000|2021-11-15 12:20:00|504.18|500.08|504.2|500.1|504.32|500.22|504.15|500.05|16
1636978810000|2021-11-15 12:20:10|504.19|500.09|504.27|500.17|504.27|500.17|504.03|499.93|26
1636978820000|2021-11-15 12:20:20|504.3|500.2|504.29|500.19|504.5|500.4|504.29|500.19|28
1636978830000|2021-11-15 12:20:30|504.3|500.2|504.43|500.33|504.43|500.33|504.27|500.17|13
1636978840000|2021-11-15 12:20:40|504.42|500.32|504.73|500.63|504.73|500.63|504.39|500.29|23
1636978850000|2021-11-15 12:20:50|504.72|500.62|504.78|500.68|504.84|500.74|504.71|500.61|13
1636978860000|2021-11-15 12:21:00|504.75|500.65|504.86|500.76|504.89|500.79|504.74|500.64|20
1636978870000|2021-11-15 12:21:10|504.93|500.83|505.09|500.99|505.12|501.02|504.93|500.83|19
1636978880000|2021-11-15 12:21:20|505.08|500.98|505.31|501.21|505.31|501.21|505.08|500.98|20
1636978890000|2021-11-15 12:21:30|505.3|501.2|505.05|500.95|505.32|501.22|505.03|500.93|24
1636978900000|2021-11-15 12:21:40|505|500.9|505.09|500.99|505.09|500.99|504.9|500.8|3
1636978910000|2021-11-15 12:21:50|505.04|500.94|505.06|500.96|505.06|500.96|504.99|500.89|5
1636978920000|2021-11-15 12:22:00|505.07|500.97|505.2|501.1|505.21|501.11|505.07|500.97|9
1636978930000|2021-11-15 12:22:10|505.18|501.08|505.28|501.18|505.29|501.19|505.17|501.07|19
1636978940000|2021-11-15 12:22:20|505.27|501.17|505.37|501.27|505.37|501.27|505.27|501.17|11
1636978950000|2021-11-15 12:22:30|505.49|501.39|505.51|501.41|505.6|501.5|505.44|501.34|20
1636978960000|2021-11-15 12:22:40|505.5|501.4|505.45|501.35|505.54|501.44|505.43|501.33|13
1636978970000|2021-11-15 12:22:50|505.47|501.37|505.52|501.42|505.52|501.42|505.12|501.02|16
1636978980000|2021-11-15 12:23:00|505.56|501.46|505.59|501.49|505.59|501.49|505.42|501.32|24
1636978990000|2021-11-15 12:23:10|505.58|501.48|505.46|501.36|505.58|501.48|505.38|501.28|23
1636979000000|2021-11-15 12:23:20|505.48|501.38|505.48|501.38|505.51|501.41|505.46|501.36|14
1636979010000|2021-11-15 12:23:30|505.49|501.39|505.48|501.38|505.5|501.4|505.45|501.35|4
1636979020000|2021-11-15 12:23:40|505.5|501.4|505.44|501.34|505.5|501.4|505.33|501.23|16
1636979030000|2021-11-15 12:23:50|505.46|501.36|505.48|501.38|505.51|501.41|505.46|501.36|14
1636979040000|2021-11-15 12:24:00|505.49|501.39|505.37|501.27|505.49|501.39|505.36|501.26|16
1636979050000|2021-11-15 12:24:10|505.3|501.2|505.32|501.22|505.32|501.22|505.28|501.18|5
1636979060000|2021-11-15 12:24:20|505.33|501.23|505.37|501.27|505.4|501.3|505.28|501.18|16
1636979070000|2021-11-15 12:24:30|505.38|501.28|505.45|501.35|505.49|501.39|505.38|501.28|13
1636979080000|2021-11-15 12:24:40|505.46|501.36|505.47|501.37|505.47|501.37|505.46|501.36|2
1636979090000|2021-11-15 12:24:50|505.49|501.39|505.53|501.43|505.54|501.44|505.46|501.36|17
1636979100000|2021-11-15 12:25:00|505.55|501.45|505.84|501.74|505.84|501.74|505.51|501.41|20
1636979110000|2021-11-15 12:25:10|505.78|501.68|505.92|501.82|505.96|501.86|505.78|501.68|27
1636979120000|2021-11-15 12:25:20|505.94|501.84|505.95|501.85|505.98|501.88|505.86|501.76|16
1636979130000|2021-11-15 12:25:30|505.99|501.89|505.9|501.8|506.02|501.92|505.9|501.8|9
1636979140000|2021-11-15 12:25:40|505.92|501.82|505.97|501.87|505.98|501.88|505.92|501.82|10
1636979150000|2021-11-15 12:25:50|505.95|501.85|506.04|501.94|506.04|501.94|505.95|501.85|10
1636979160000|2021-11-15 12:26:00|506.06|501.96|506.05|501.95|506.07|501.97|506.04|501.94|11
1636979170000|2021-11-15 12:26:10|506.06|501.96|505.74|501.64|506.06|501.96|505.73|501.63|19
1636979180000|2021-11-15 12:26:20|505.73|501.63|505.51|501.41|505.74|501.64|505.5|501.4|19
1636979190000|2021-11-15 12:26:30|505.53|501.43|505.7|501.6|505.78|501.68|505.53|501.43|20
1636979200000|2021-11-15 12:26:40|505.73|501.63|505.78|501.68|505.81|501.71|505.7|501.6|12
1636979210000|2021-11-15 12:26:50|505.8|501.7|505.65|501.55|505.83|501.73|505.65|501.55|15
1636979220000|2021-11-15 12:27:00|505.64|501.54|505.48|501.38|505.66|501.56|505.39|501.29|32
1636979230000|2021-11-15 12:27:10|505.47|501.37|505.51|501.41|505.55|501.45|505.47|501.37|9
1636979240000|2021-11-15 12:27:20|505.5|501.4|505.46|501.36|505.5|501.4|505.45|501.35|8
1636979250000|2021-11-15 12:27:30|505.43|501.33|505.22|501.12|505.45|501.35|505.22|501.12|10
1636979260000|2021-11-15 12:27:40|505.18|501.08|504.97|500.87|505.18|501.08|504.97|500.87|20
1636979270000|2021-11-15 12:27:50|504.89|500.79|504.99|500.89|505|500.9|504.89|500.79|7
1636979280000|2021-11-15 12:28:00|504.96|500.86|505|500.9|505.14|501.04|504.96|500.86|12
1636979290000|2021-11-15 12:28:10|505.05|500.95|504.95|500.85|505.05|500.95|504.95|500.85|5
1636979300000|2021-11-15 12:28:20|505|500.9|504.96|500.86|505|500.9|504.96|500.86|8
1636979310000|2021-11-15 12:28:30|504.95|500.85|505.02|500.92|505.04|500.94|504.95|500.85|5
1636979320000|2021-11-15 12:28:40|505.04|500.94|504.97|500.87|505.04|500.94|504.97|500.87|10
1636979330000|2021-11-15 12:28:50|504.99|500.89|505|500.9|505.08|500.98|504.97|500.87|13
1636979350000|2021-11-15 12:29:10|504.99|500.89|504.85|500.75|505|500.9|504.85|500.75|15
1636979360000|2021-11-15 12:29:20|504.86|500.76|504.64|500.54|504.88|500.78|504.61|500.51|20
1636979370000|2021-11-15 12:29:30|504.63|500.53|504.63|500.53|504.64|500.54|504.6|500.5|8
1636979380000|2021-11-15 12:29:40|504.66|500.56|504.63|500.53|504.66|500.56|504.63|500.53|2
1636979400000|2021-11-15 12:30:00|504.62|500.52|504.29|500.19|504.62|500.52|504.27|500.17|20
1636979410000|2021-11-15 12:30:10|504.26|500.16|504.12|500.02|504.39|500.29|504.06|499.96|15
1636979420000|2021-11-15 12:30:20|504.13|500.03|503.97|499.87|504.23|500.13|503.95|499.85|22
1636979430000|2021-11-15 12:30:30|504|499.9|503.86|499.76|504|499.9|503.8|499.7|13
1636979440000|2021-11-15 12:30:40|503.78|499.68|503.79|499.69|503.87|499.77|503.76|499.66|11
1636979450000|2021-11-15 12:30:50|503.83|499.73|503.81|499.71|503.84|499.74|503.8|499.7|8
1636979460000|2021-11-15 12:31:00|503.82|499.72|503.87|499.77|503.9|499.8|503.82|499.72|10
1636979470000|2021-11-15 12:31:10|503.86|499.76|503.82|499.72|503.88|499.78|503.8|499.7|8
1636979480000|2021-11-15 12:31:20|503.81|499.71|503.84|499.74|503.88|499.78|503.8|499.7|8
1636979490000|2021-11-15 12:31:30|503.88|499.78|503.89|499.79|503.91|499.81|503.87|499.77|11
1636979500000|2021-11-15 12:31:40|503.91|499.81|503.89|499.79|503.91|499.81|503.89|499.79|2
1636979510000|2021-11-15 12:31:50|503.9|499.8|504.3|500.2|504.3|500.2|503.9|499.8|17
1636979520000|2021-11-15 12:32:00|504.31|500.21|505.32|501.22|505.38|501.28|504.31|500.21|25
1636979530000|2021-11-15 12:32:10|505.31|501.21|505.52|501.42|505.52|501.42|505.01|500.91|34
1636979540000|2021-11-15 12:32:20|505.54|501.44|505.49|501.39|505.56|501.46|505.45|501.35|15
1636979550000|2021-11-15 12:32:30|505.44|501.34|505.49|501.39|505.5|501.4|505.44|501.34|17
1636979560000|2021-11-15 12:32:40|505.47|501.37|505.35|501.25|505.6|501.5|505.31|501.21|20
1636979570000|2021-11-15 12:32:50|505.34|501.24|505.91|501.81|506.01|501.91|505.3|501.2|21
1636979580000|2021-11-15 12:33:00|505.86|501.76|506.02|501.92|506.06|501.96|505.72|501.62|21
1636979590000|2021-11-15 12:33:10|506.03|501.93|506.12|502.02|506.14|502.04|506.01|501.91|8
1636979600000|2021-11-15 12:33:20|506.1|502|506.15|502.05|506.16|502.06|506.07|501.97|19
1636979610000|2021-11-15 12:33:30|506.16|502.06|505.96|501.86|506.16|502.06|505.94|501.84|16
1636979620000|2021-11-15 12:33:40|505.95|501.85|506.18|502.08|506.19|502.09|505.95|501.85|17
1636979630000|2021-11-15 12:33:50|506.12|502.02|506.14|502.04|506.19|502.09|506.12|502.02|14
1636979640000|2021-11-15 12:34:00|506.15|502.05|506.13|502.03|506.17|502.07|506.13|502.03|6
1636979650000|2021-11-15 12:34:10|506.14|502.04|506.43|502.33|506.43|502.33|506.13|502.03|16
1636979660000|2021-11-15 12:34:20|506.48|502.38|506.54|502.44|506.64|502.54|506.48|502.38|30
1636979670000|2021-11-15 12:34:30|506.53|502.43|506.72|502.62|506.78|502.68|506.51|502.41|23
1636979680000|2021-11-15 12:34:40|506.78|502.68|507.36|503.26|507.55|503.45|506.78|502.68|19
1636979690000|2021-11-15 12:34:50|507.33|503.23|507.34|503.24|507.4|503.3|507.29|503.19|14
1636979700000|2021-11-15 12:35:00|507.35|503.25|507.4|503.3|507.4|503.3|507.34|503.24|12
1636979710000|2021-11-15 12:35:10|507.41|503.31|507.57|503.47|507.57|503.47|507.32|503.22|19
1636979720000|2021-11-15 12:35:20|507.51|503.41|507.48|503.38|507.55|503.45|507.44|503.34|17
1636979730000|2021-11-15 12:35:30|507.47|503.37|507.47|503.37|507.48|503.38|507.46|503.36|9
1636979740000|2021-11-15 12:35:40|507.46|503.36|507.36|503.26|507.47|503.37|507.36|503.26|7
1636979750000|2021-11-15 12:35:50|507.34|503.24|507.25|503.15|507.37|503.27|507.22|503.12|12
1636979760000|2021-11-15 12:36:00|507.28|503.18|507.24|503.14|507.29|503.19|507.21|503.11|18
1636979770000|2021-11-15 12:36:10|507.26|503.16|506.82|502.72|507.26|503.16|506.76|502.66|32
1636979780000|2021-11-15 12:36:20|506.76|502.66|507.83|503.73|507.91|503.81|506.74|502.64|31
1636979790000|2021-11-15 12:36:30|507.81|503.71|507.43|503.33|507.83|503.73|507.41|503.31|24
1636979800000|2021-11-15 12:36:40|507.36|503.26|507.83|503.73|508.04|503.94|507.34|503.24|31
1636979810000|2021-11-15 12:36:50|507.78|503.68|507.9|503.8|507.92|503.82|507.73|503.63|27
1636979820000|2021-11-15 12:37:00|507.89|503.79|507.78|503.68|507.89|503.79|507.7|503.6|16
1636979830000|2021-11-15 12:37:10|507.8|503.7|507.76|503.66|507.86|503.76|507.71|503.61|19
1636979840000|2021-11-15 12:37:20|507.78|503.68|507.83|503.73|507.85|503.75|507.73|503.63|17
1636979850000|2021-11-15 12:37:30|507.82|503.72|507.84|503.74|507.84|503.74|507.6|503.5|14
1636979860000|2021-11-15 12:37:40|508.02|503.92|508.24|504.14|508.27|504.17|508.02|503.92|25
1636979870000|2021-11-15 12:37:50|508.23|504.13|508.19|504.09|508.24|504.14|508.1|504|26
1636979880000|2021-11-15 12:38:00|508.13|504.03|508.1|504|508.21|504.11|508.1|504|12
1636979890000|2021-11-15 12:38:10|508.11|504.01|507.84|503.74|508.11|504.01|507.8|503.7|17
1636979900000|2021-11-15 12:38:20|507.87|503.77|507.82|503.72|508.01|503.91|507.8|503.7|12
1636979910000|2021-11-15 12:38:30|507.83|503.73|507.75|503.65|507.83|503.73|507.75|503.65|9
1636979920000|2021-11-15 12:38:40|507.76|503.66|507.75|503.65|507.78|503.68|507.75|503.65|3
1636979930000|2021-11-15 12:38:50|507.73|503.63|508.31|504.21|508.37|504.27|507.72|503.62|23
1636979940000|2021-11-15 12:39:00|508.32|504.22|508.11|504.01|508.35|504.25|508.03|503.93|18
1636979950000|2021-11-15 12:39:10|508.12|504.02|508.06|503.96|508.16|504.06|508.03|503.93|14
1636979960000|2021-11-15 12:39:20|508.09|503.99|508.04|503.94|508.37|504.27|508.04|503.94|24
1636979970000|2021-11-15 12:39:30|508.05|503.95|507.69|503.59|508.07|503.97|507.69|503.59|18
1636979980000|2021-11-15 12:39:40|507.59|503.49|507.76|503.66|507.77|503.67|507.59|503.49|27
1636979990000|2021-11-15 12:39:50|507.77|503.67|508.16|504.06|508.16|504.06|507.73|503.63|11
1636980000000|2021-11-15 12:40:00|508.19|504.09|508.29|504.19|508.31|504.21|508.13|504.03|25
1636980010000|2021-11-15 12:40:10|508.31|504.21|508.52|504.42|508.52|504.42|508.25|504.15|18
1636980020000|2021-11-15 12:40:20|508.46|504.36|508.27|504.17|508.46|504.36|508.22|504.12|10
1636980030000|2021-11-15 12:40:30|508.22|504.12|508.2|504.1|508.22|504.12|508.2|504.1|4
1636980040000|2021-11-15 12:40:40|508.18|504.08|508.13|504.03|508.28|504.18|508.1|504|22
1636980050000|2021-11-15 12:40:50|508.15|504.05|508.32|504.22|508.36|504.26|508.13|504.03|16
1636980060000|2021-11-15 12:41:00|508.29|504.19|508.55|504.45|508.59|504.49|508.29|504.19|25
1636980070000|2021-11-15 12:41:10|508.53|504.43|508.65|504.55|508.65|504.55|508.53|504.43|14
1636980080000|2021-11-15 12:41:20|508.63|504.53|508.58|504.48|508.65|504.55|508.53|504.43|11
1636980090000|2021-11-15 12:41:30|508.59|504.49|509.12|505.02|509.12|505.02|508.57|504.47|23
1636980100000|2021-11-15 12:41:40|509.1|505|509.11|505.01|509.22|505.12|509.07|504.97|28
1636980110000|2021-11-15 12:41:50|509.17|505.07|509.41|505.31|509.41|505.31|509.17|505.07|28
1636980120000|2021-11-15 12:42:00|509.47|505.37|509.87|505.77|509.87|505.77|509.44|505.34|30
1636980130000|2021-11-15 12:42:10|509.92|505.82|510.12|506.02|510.23|506.13|509.88|505.78|26
1636980140000|2021-11-15 12:42:20|510.11|506.01|510.04|505.94|510.11|506.01|510.03|505.93|15
1636980150000|2021-11-15 12:42:30|510.08|505.98|510.04|505.94|510.1|506|510.03|505.93|15
1636980160000|2021-11-15 12:42:40|510.05|505.95|510.23|506.13|510.24|506.14|510.05|505.95|12
1636980170000|2021-11-15 12:42:50|510.41|506.31|510.68|506.58|510.68|506.58|510.31|506.21|29
1636980180000|2021-11-15 12:43:00|510.83|506.73|511.15|507.05|511.15|507.05|510.79|506.69|19
1636980190000|2021-11-15 12:43:10|511.14|507.04|511.41|507.31|511.41|507.31|511.09|506.99|14
1636980200000|2021-11-15 12:43:20|511.45|507.35|511.39|507.29|511.51|507.41|511.3|507.2|22
1636980210000|2021-11-15 12:43:30|511.4|507.3|511.37|507.27|511.6|507.5|511.37|507.27|29
1636980220000|2021-11-15 12:43:40|511.32|507.22|511.43|507.33|511.62|507.52|511.32|507.22|17
1636980230000|2021-11-15 12:43:50|511.42|507.32|510.92|506.82|511.52|507.42|510.92|506.82|29
1636980240000|2021-11-15 12:44:00|510.93|506.83|510.16|506.06|510.93|506.83|510.16|506.06|25
1636980250000|2021-11-15 12:44:10|510.15|506.05|509.46|505.36|510.16|506.06|509.42|505.32|28
1636980260000|2021-11-15 12:44:20|509.41|505.31|510.09|505.99|510.11|506.01|509.41|505.31|27
1636980270000|2021-11-15 12:44:30|510.1|506|509.91|505.81|510.1|506|509.91|505.81|21
1636980280000|2021-11-15 12:44:40|509.84|505.74|510.1|506|510.13|506.03|509.78|505.68|24
1636980290000|2021-11-15 12:44:50|510.09|505.99|510.44|506.34|510.47|506.37|510.06|505.96|28
1636980300000|2021-11-15 12:45:00|510.46|506.36|510.33|506.23|510.47|506.37|510.33|506.23|19
1636980310000|2021-11-15 12:45:10|510.32|506.22|509.98|505.88|510.34|506.24|509.98|505.88|21
1636980320000|2021-11-15 12:45:20|509.9|505.8|509.22|505.12|509.9|505.8|509.1|505|35
1636980330000|2021-11-15 12:45:30|509.26|505.16|508.97|504.87|509.26|505.16|508.94|504.84|29
1636980340000|2021-11-15 12:45:40|508.96|504.86|508.6|504.5|509|504.9|508.6|504.5|23
1636980350000|2021-11-15 12:45:50|508.62|504.52|509.05|504.95|509.05|504.95|508.5|504.4|32
1636980360000|2021-11-15 12:46:00|509.06|504.96|509.23|505.13|509.24|505.14|509.05|504.95|22
1636980370000|2021-11-15 12:46:10|509.21|505.11|509.29|505.19|509.29|505.19|509.21|505.11|12
1636980380000|2021-11-15 12:46:20|509.28|505.18|508.84|504.74|509.28|505.18|508.84|504.74|29
1636980390000|2021-11-15 12:46:30|508.81|504.71|508.88|504.78|508.98|504.88|508.81|504.71|17
1636980400000|2021-11-15 12:46:40|508.87|504.77|508.89|504.79|508.91|504.81|508.84|504.74|18
1636980410000|2021-11-15 12:46:50|508.85|504.75|508.83|504.73|508.86|504.76|508.82|504.72|10
1636980420000|2021-11-15 12:47:00|508.82|504.72|508.42|504.32|508.83|504.73|508.42|504.32|20
1636980430000|2021-11-15 12:47:10|508.41|504.31|508.44|504.34|508.44|504.34|508.26|504.16|23
1636980440000|2021-11-15 12:47:20|508.4|504.3|508.42|504.32|508.44|504.34|508.35|504.25|25
1636980450000|2021-11-15 12:47:30|508.44|504.34|508.5|504.4|508.51|504.41|508.43|504.33|7
1636980460000|2021-11-15 12:47:40|508.51|504.41|508.57|504.47|508.58|504.48|508.51|504.41|11
1636980470000|2021-11-15 12:47:50|508.59|504.49|508.4|504.3|508.59|504.49|508.4|504.3|11
1636980480000|2021-11-15 12:48:00|508.41|504.31|508.38|504.28|508.46|504.36|508.38|504.28|5
1636980490000|2021-11-15 12:48:10|508.35|504.25|508.35|504.25|508.35|504.25|508.35|504.25|1
1636980500000|2021-11-15 12:48:20|508.34|504.24|508.68|504.58|508.68|504.58|508.34|504.24|22
1636980510000|2021-11-15 12:48:30|508.67|504.57|508.42|504.32|508.67|504.57|508.4|504.3|12
1636980520000|2021-11-15 12:48:40|508.51|504.41|508.61|504.51|508.63|504.53|508.51|504.41|20
1636980530000|2021-11-15 12:48:50|508.56|504.46|508.51|504.41|508.56|504.46|508.5|504.4|10
1636980540000|2021-11-15 12:49:00|508.5|504.4|508.99|504.89|508.99|504.89|508.41|504.31|20
1636980550000|2021-11-15 12:49:10|509|504.9|509.16|505.06|509.17|505.07|509|504.9|26
1636980560000|2021-11-15 12:49:20|509.18|505.08|508.6|504.5|509.18|505.08|508.6|504.5|29
1636980570000|2021-11-15 12:49:30|508.58|504.48|508.78|504.68|508.79|504.69|508.58|504.48|16
1636980580000|2021-11-15 12:49:40|508.8|504.7|508.82|504.72|508.86|504.76|508.8|504.7|9
1636980590000|2021-11-15 12:49:50|508.83|504.73|508.95|504.85|508.96|504.86|508.82|504.72|9
1636980600000|2021-11-15 12:50:00|508.96|504.86|508.94|504.84|509.12|505.02|508.94|504.84|23
1636980610000|2021-11-15 12:50:10|508.93|504.83|508.74|504.64|508.93|504.83|508.7|504.6|28
1636980620000|2021-11-15 12:50:20|508.79|504.69|508.54|504.44|508.83|504.73|508.54|504.44|20
1636980630000|2021-11-15 12:50:30|508.56|504.46|508.53|504.43|508.57|504.47|508.42|504.32|20
1636980640000|2021-11-15 12:50:40|508.54|504.44|508.71|504.61|508.74|504.64|508.54|504.44|13
1636980650000|2021-11-15 12:50:50|508.72|504.62|508.79|504.69|508.8|504.7|508.72|504.62|14
1636980660000|2021-11-15 12:51:00|508.77|504.67|508.5|504.4|508.78|504.68|508.5|504.4|18
1636980670000|2021-11-15 12:51:10|508.56|504.46|508.49|504.39|508.56|504.46|508.48|504.38|10
1636980680000|2021-11-15 12:51:20|508.48|504.38|508.52|504.42|508.55|504.45|508.47|504.37|14
1636980690000|2021-11-15 12:51:30|508.51|504.41|508.4|504.3|508.54|504.44|508.39|504.29|12
1636980700000|2021-11-15 12:51:40|508.41|504.31|508.36|504.26|508.41|504.31|508.3|504.2|9
1636980710000|2021-11-15 12:51:50|508.37|504.27|508.41|504.31|508.48|504.38|508.33|504.23|19
1636980720000|2021-11-15 12:52:00|508.4|504.3|508.39|504.29|508.4|504.3|508.36|504.26|12
1636980730000|2021-11-15 12:52:10|508.38|504.28|508.49|504.39|508.54|504.44|508.38|504.28|9
1636980740000|2021-11-15 12:52:20|508.48|504.38|508.47|504.37|508.48|504.38|508.46|504.36|9
1636980750000|2021-11-15 12:52:30|508.48|504.38|508.47|504.37|508.48|504.38|508.46|504.36|8
1636980760000|2021-11-15 12:52:40|508.46|504.36|508.45|504.35|508.46|504.36|508.4|504.3|13
1636980770000|2021-11-15 12:52:50|508.46|504.36|508.3|504.2|508.46|504.36|508.3|504.2|7
1636980780000|2021-11-15 12:53:00|508.31|504.21|508.21|504.11|508.31|504.21|508.2|504.1|9
1636980790000|2021-11-15 12:53:10|508.2|504.1|508.27|504.17|508.27|504.17|508.17|504.07|12
1636980800000|2021-11-15 12:53:20|508.26|504.16|508.26|504.16|508.27|504.17|508.23|504.13|5
1636980810000|2021-11-15 12:53:30|508.21|504.11|508.18|504.08|508.21|504.11|508.17|504.07|4
1636980820000|2021-11-15 12:53:40|508.19|504.09|508.21|504.11|508.21|504.11|508.17|504.07|7
1636980830000|2021-11-15 12:53:50|508.43|504.33|508.49|504.39|508.49|504.39|508.42|504.32|8
1636980840000|2021-11-15 12:54:00|508.47|504.37|508.42|504.32|508.48|504.38|508.42|504.32|8
1636980850000|2021-11-15 12:54:10|508.43|504.33|508.26|504.16|508.49|504.39|508.26|504.16|19
1636980860000|2021-11-15 12:54:20|508.3|504.2|508.21|504.11|508.3|504.2|508.19|504.09|13
1636980870000|2021-11-15 12:54:30|508.22|504.12|508.31|504.21|508.31|504.21|508.2|504.1|18
1636980880000|2021-11-15 12:54:40|508.3|504.2|508.43|504.33|508.48|504.38|508.28|504.18|18
1636980890000|2021-11-15 12:54:50|508.48|504.38|508.5|504.4|508.5|504.4|508.43|504.33|15
1636980900000|2021-11-15 12:55:00|508.51|504.41|508.48|504.38|508.59|504.49|508.47|504.37|11
1636980910000|2021-11-15 12:55:10|508.5|504.4|508.47|504.37|508.5|504.4|508.47|504.37|2
1636980920000|2021-11-15 12:55:20|508.48|504.38|508.34|504.24|508.48|504.38|508.34|504.24|9
1636980930000|2021-11-15 12:55:30|508.31|504.21|508.26|504.16|508.32|504.22|508.22|504.12|8
1636980940000|2021-11-15 12:55:40|508.3|504.2|508.22|504.12|508.3|504.2|508.2|504.1|14
1636980950000|2021-11-15 12:55:50|508.35|504.25|508.32|504.22|508.35|504.25|508.29|504.19|7
1636980960000|2021-11-15 12:56:00|508.39|504.29|508.3|504.2|508.45|504.35|508.29|504.19|21
1636980970000|2021-11-15 12:56:10|508.31|504.21|508.23|504.13|508.36|504.26|508.21|504.11|24
1636980980000|2021-11-15 12:56:20|508.24|504.14|508.09|503.99|508.24|504.14|508.08|503.98|15
1636980990000|2021-11-15 12:56:30|508.1|504|508.15|504.05|508.15|504.05|508.1|504|3
1636981000000|2021-11-15 12:56:40|508.16|504.06|507.71|503.61|508.16|504.06|507.71|503.61|26
1636981010000|2021-11-15 12:56:50|507.72|503.62|507.79|503.69|507.84|503.74|507.7|503.6|17
1636981020000|2021-11-15 12:57:00|507.8|503.7|507.79|503.69|507.85|503.75|507.77|503.67|14
1636981030000|2021-11-15 12:57:10|507.78|503.68|507.86|503.76|507.86|503.76|507.78|503.68|9
1636981040000|2021-11-15 12:57:20|507.87|503.77|507.87|503.77|507.87|503.77|507.86|503.76|5
1636981050000|2021-11-15 12:57:30|507.89|503.79|508.03|503.93|508.03|503.93|507.88|503.78|9
1636981060000|2021-11-15 12:57:40|508.02|503.92|508.11|504.01|508.11|504.01|508|503.9|10
1636981070000|2021-11-15 12:57:50|508.12|504.02|508.23|504.13|508.23|504.13|508.12|504.02|11
1636981080000|2021-11-15 12:58:00|508.19|504.09|508.14|504.04|508.23|504.13|508.14|504.04|8
1636981090000|2021-11-15 12:58:10|508.13|504.03|507.98|503.88|508.13|504.03|507.96|503.86|19
1636981100000|2021-11-15 12:58:20|507.96|503.86|507.92|503.82|507.99|503.89|507.92|503.82|10
1636981110000|2021-11-15 12:58:30|507.91|503.81|507.91|503.81|507.92|503.82|507.9|503.8|7
1636981120000|2021-11-15 12:58:40|507.88|503.78|507.9|503.8|507.98|503.88|507.88|503.78|15
1636981130000|2021-11-15 12:58:50|507.92|503.82|507.84|503.74|507.92|503.82|507.82|503.72|7
1636981140000|2021-11-15 12:59:00|507.82|503.72|507.79|503.69|507.86|503.76|507.76|503.66|15
1636981150000|2021-11-15 12:59:10|507.81|503.71|507.69|503.59|507.81|503.71|507.68|503.58|6
1636981160000|2021-11-15 12:59:20|507.7|503.6|507.9|503.8|507.91|503.81|507.7|503.6|17
1636981170000|2021-11-15 12:59:30|507.88|503.78|507.94|503.84|507.96|503.86|507.87|503.77|7
1636981180000|2021-11-15 12:59:40|507.96|503.86|507.95|503.85|507.98|503.88|507.95|503.85|8
1636981190000|2021-11-15 12:59:50|507.96|503.86|507.9|503.8|507.96|503.86|507.81|503.71|22
1636981200000|2021-11-15 13:00:00|507.91|503.81|507.78|503.68|507.91|503.81|507.75|503.65|14
1636981210000|2021-11-15 13:00:10|507.79|503.69|507.99|503.89|507.99|503.89|507.79|503.69|15
1636981220000|2021-11-15 13:00:20|507.96|503.86|507.97|503.87|507.97|503.87|507.89|503.79|3
1636981230000|2021-11-15 13:00:30|507.9|503.8|507.98|503.88|507.98|503.88|507.9|503.8|11
1636981240000|2021-11-15 13:00:40|507.97|503.87|507.97|503.87|507.97|503.87|507.9|503.8|7
1636981250000|2021-11-15 13:00:50|507.98|503.88|507.9|503.8|507.98|503.88|507.9|503.8|4
1636981260000|2021-11-15 13:01:00|507.97|503.87|507.97|503.87|507.97|503.87|507.92|503.82|4
1636981270000|2021-11-15 13:01:10|507.92|503.82|508.09|503.99|508.11|504.01|507.9|503.8|12
1636981280000|2021-11-15 13:01:20|508.07|503.97|508.25|504.15|508.27|504.17|508.05|503.95|12
1636981290000|2021-11-15 13:01:30|508.28|504.18|508.42|504.32|508.43|504.33|508.28|504.18|10
1636981300000|2021-11-15 13:01:40|508.43|504.33|508.67|504.57|508.69|504.59|508.42|504.32|18
1636981310000|2021-11-15 13:01:50|508.62|504.52|508.55|504.45|508.62|504.52|508.55|504.45|5
1636981320000|2021-11-15 13:02:00|508.56|504.46|508.58|504.48|508.58|504.48|508.55|504.45|6
1636981330000|2021-11-15 13:02:10|508.69|504.59|508.9|504.8|508.91|504.81|508.65|504.55|20
1636981340000|2021-11-15 13:02:20|508.88|504.78|508.9|504.8|508.9|504.8|508.87|504.77|9
1636981350000|2021-11-15 13:02:30|508.88|504.78|508.97|504.87|508.99|504.89|508.84|504.74|18
1636981360000|2021-11-15 13:02:40|508.96|504.86|508.86|504.76|508.96|504.86|508.86|504.76|9
1636981370000|2021-11-15 13:02:50|508.89|504.79|508.94|504.84|508.94|504.84|508.86|504.76|10
1636981380000|2021-11-15 13:03:00|508.92|504.82|508.98|504.88|509.04|504.94|508.92|504.82|18
1636981390000|2021-11-15 13:03:10|508.99|504.89|509.3|505.2|509.4|505.3|508.99|504.89|30
1636981400000|2021-11-15 13:03:20|509.28|505.18|509.26|505.16|509.29|505.19|509.26|505.16|10
1636981410000|2021-11-15 13:03:30|509.27|505.17|509.27|505.17|509.28|505.18|509.21|505.11|16
1636981420000|2021-11-15 13:03:40|509.34|505.24|509.34|505.24|509.4|505.3|509.27|505.17|18
1636981430000|2021-11-15 13:03:50|509.37|505.27|509.56|505.46|509.56|505.46|509.37|505.27|14
1636981440000|2021-11-15 13:04:00|509.54|505.44|509.46|505.36|509.54|505.44|509.29|505.19|17
1636981450000|2021-11-15 13:04:10|509.47|505.37|509.45|505.35|509.47|505.37|509.44|505.34|10
1636981460000|2021-11-15 13:04:20|509.44|505.34|509.46|505.36|509.5|505.4|509.44|505.34|9
1636981470000|2021-11-15 13:04:30|509.44|505.34|509.39|505.29|509.46|505.36|509.35|505.25|15
1636981480000|2021-11-15 13:04:40|509.4|505.3|509.4|505.3|509.4|505.3|509.39|505.29|3
1636981490000|2021-11-15 13:04:50|509.39|505.29|509.44|505.34|509.44|505.34|509.36|505.26|14
1636981500000|2021-11-15 13:05:00|509.42|505.32|509.5|505.4|509.5|505.4|509.42|505.32|10
1636981510000|2021-11-15 13:05:10|509.55|505.45|509.58|505.48|509.58|505.48|509.52|505.42|5
1636981520000|2021-11-15 13:05:20|509.59|505.49|509.71|505.61|509.9|505.8|509.57|505.47|24
1636981530000|2021-11-15 13:05:30|509.69|505.59|509.73|505.63|509.76|505.66|509.6|505.5|18
1636981540000|2021-11-15 13:05:40|509.78|505.68|509.7|505.6|509.78|505.68|509.7|505.6|14
1636981550000|2021-11-15 13:05:50|509.69|505.59|509.4|505.3|509.71|505.61|509.35|505.25|20
1636981560000|2021-11-15 13:06:00|509.39|505.29|509.46|505.36|509.46|505.36|509.37|505.27|9
1636981570000|2021-11-15 13:06:10|509.64|505.54|509.54|505.44|509.69|505.59|509.54|505.44|18
1636981580000|2021-11-15 13:06:20|509.58|505.48|509.69|505.59|509.69|505.59|509.58|505.48|7
1636981590000|2021-11-15 13:06:30|509.66|505.56|509.59|505.49|509.66|505.56|509.59|505.49|9
1636981600000|2021-11-15 13:06:40|509.6|505.5|509.59|505.49|509.6|505.5|509.53|505.43|4
1636981610000|2021-11-15 13:06:50|509.61|505.51|509.59|505.49|509.67|505.57|509.58|505.48|12
1636981620000|2021-11-15 13:07:00|509.57|505.47|509.68|505.58|509.68|505.58|509.57|505.47|16
1636981630000|2021-11-15 13:07:10|509.67|505.57|509.65|505.55|509.68|505.58|509.65|505.55|3
1636981640000|2021-11-15 13:07:20|509.64|505.54|509.38|505.28|509.67|505.57|509.36|505.26|11
1636981650000|2021-11-15 13:07:30|509.32|505.22|509.2|505.1|509.45|505.35|509.2|505.1|9
1636981660000|2021-11-15 13:07:40|509.19|505.09|509.18|505.08|509.21|505.11|509.18|505.08|5
1636981670000|2021-11-15 13:07:50|509.11|505.01|509.19|505.09|509.2|505.1|509.1|505|8
1636981680000|2021-11-15 13:08:00|509.2|505.1|509.21|505.11|509.25|505.15|509.2|505.1|13
1636981690000|2021-11-15 13:08:10|509.19|505.09|509.01|504.91|509.19|505.09|509.01|504.91|14
1636981700000|2021-11-15 13:08:20|509.1|505|509.13|505.03|509.13|505.03|509.05|504.95|6
1636981710000|2021-11-15 13:08:30|509.02|504.92|508.9|504.8|509.13|505.03|508.9|504.8|10
1636981720000|2021-11-15 13:08:40|508.89|504.79|508.97|504.87|508.97|504.87|508.89|504.79|8
1636981730000|2021-11-15 13:08:50|508.96|504.86|508.9|504.8|508.97|504.87|508.87|504.77|12
1636981740000|2021-11-15 13:09:00|508.91|504.81|508.73|504.63|508.91|504.81|508.73|504.63|10
1636981750000|2021-11-15 13:09:10|508.72|504.62|508.78|504.68|508.78|504.68|508.71|504.61|11
1636981760000|2021-11-15 13:09:20|508.77|504.67|508.77|504.67|508.78|504.68|508.77|504.67|5
1636981770000|2021-11-15 13:09:30|508.7|504.6|508.7|504.6|508.71|504.61|508.69|504.59|13
1636981780000|2021-11-15 13:09:40|508.66|504.56|508.54|504.44|508.66|504.56|508.39|504.29|16
1636981790000|2021-11-15 13:09:50|508.5|504.4|508.62|504.52|508.63|504.53|508.5|504.4|8
1636981800000|2021-11-15 13:10:00|508.63|504.53|508.67|504.57|508.68|504.58|508.63|504.53|4
1636981810000|2021-11-15 13:10:10|508.68|504.58|508.67|504.57|508.68|504.58|508.67|504.57|2
1636981820000|2021-11-15 13:10:20|508.65|504.55|508.6|504.5|508.65|504.55|508.54|504.44|10
1636981830000|2021-11-15 13:10:30|508.66|504.56|508.99|504.89|509.01|504.91|508.66|504.56|25
1636981840000|2021-11-15 13:10:40|509.02|504.92|509.08|504.98|509.26|505.16|509.02|504.92|24
1636981850000|2021-11-15 13:10:50|509.04|504.94|509.25|505.15|509.3|505.2|509.04|504.94|25
1636981860000|2021-11-15 13:11:00|509.28|505.18|509.34|505.24|509.36|505.26|509.2|505.1|19
1636981870000|2021-11-15 13:11:10|509.36|505.26|509.46|505.36|509.5|505.4|509.34|505.24|17
1636981880000|2021-11-15 13:11:20|509.45|505.35|509.32|505.22|509.49|505.39|509.19|505.09|18
1636981890000|2021-11-15 13:11:30|509.36|505.26|509.54|505.44|509.54|505.44|509.35|505.25|5
1636981900000|2021-11-15 13:11:40|509.55|505.45|509.45|505.35|509.55|505.45|509.44|505.34|3
1636981910000|2021-11-15 13:11:50|509.4|505.3|509.68|505.58|509.7|505.6|509.4|505.3|10
1636981920000|2021-11-15 13:12:00|509.63|505.53|509.75|505.65|509.78|505.68|509.61|505.51|10
1636981930000|2021-11-15 13:12:10|509.76|505.66|509.58|505.48|509.93|505.83|509.58|505.48|24
1636981940000|2021-11-15 13:12:20|509.57|505.47|509.61|505.51|509.61|505.51|509.52|505.42|18
1636981950000|2021-11-15 13:12:30|509.63|505.53|509.79|505.69|509.81|505.71|509.63|505.53|17
1636981960000|2021-11-15 13:12:40|509.82|505.72|509.97|505.87|509.97|505.87|509.82|505.72|18
1636981970000|2021-11-15 13:12:50|509.95|505.85|510.02|505.92|510.03|505.93|509.94|505.84|11
1636981980000|2021-11-15 13:13:00|510.04|505.94|510.13|506.03|510.14|506.04|509.99|505.89|13
1636981990000|2021-11-15 13:13:10|510.12|506.02|510.08|505.98|510.12|506.02|509.92|505.82|20
1636982000000|2021-11-15 13:13:20|510.1|506|510.1|506|510.1|506|510.1|506|1
1636982010000|2021-11-15 13:13:30|510.09|505.99|510.07|505.97|510.09|505.99|510.06|505.96|6
1636982020000|2021-11-15 13:13:40|510.09|505.99|510.17|506.07|510.28|506.18|510.08|505.98|18
1636982030000|2021-11-15 13:13:50|510.18|506.08|510.22|506.12|510.22|506.12|510.17|506.07|10
1636982040000|2021-11-15 13:14:00|510.29|506.19|510.39|506.29|510.4|506.3|510.23|506.13|18
1636982050000|2021-11-15 13:14:10|510.35|506.25|510.59|506.49|510.67|506.57|510.35|506.25|18
1636982060000|2021-11-15 13:14:20|510.6|506.5|510.57|506.47|510.62|506.52|510.57|506.47|11
1636982070000|2021-11-15 13:14:30|510.59|506.49|510.59|506.49|510.61|506.51|510.58|506.48|7
1636982080000|2021-11-15 13:14:40|510.58|506.48|510.59|506.49|510.59|506.49|510.58|506.48|2
1636982090000|2021-11-15 13:14:50|510.61|506.51|510.6|506.5|510.61|506.51|510.6|506.5|2
1636982100000|2021-11-15 13:15:00|510.61|506.51|510.57|506.47|510.61|506.51|510.56|506.46|17
1636982110000|2021-11-15 13:15:10|510.56|506.46|510.31|506.21|510.6|506.5|510.3|506.2|21
1636982120000|2021-11-15 13:15:20|510.32|506.22|510.15|506.05|510.34|506.24|510.12|506.02|28
1636982130000|2021-11-15 13:15:30|510.14|506.04|510.1|506|510.17|506.07|510.1|506|9
1636982140000|2021-11-15 13:15:40|510.12|506.02|509.99|505.89|510.12|506.02|509.96|505.86|12
1636982150000|2021-11-15 13:15:50|509.98|505.88|509.99|505.89|510.01|505.91|509.91|505.81|12
1636982160000|2021-11-15 13:16:00|509.98|505.88|509.89|505.79|509.98|505.88|509.85|505.75|12
1636982170000|2021-11-15 13:16:10|509.88|505.78|509.93|505.83|509.93|505.83|509.88|505.78|4
1636982180000|2021-11-15 13:16:20|509.92|505.82|509.66|505.56|509.92|505.82|509.66|505.56|31
1636982190000|2021-11-15 13:16:30|509.65|505.55|509.46|505.36|509.66|505.56|509.45|505.35|14
1636982200000|2021-11-15 13:16:40|509.4|505.3|508.84|504.74|509.42|505.32|508.84|504.74|25
1636982210000|2021-11-15 13:16:50|508.86|504.76|509.02|504.92|509.14|505.04|508.86|504.76|28
1636982220000|2021-11-15 13:17:00|509.01|504.91|508.91|504.81|509.01|504.91|508.91|504.81|9
1636982230000|2021-11-15 13:17:10|508.92|504.82|508.91|504.81|508.93|504.83|508.91|504.81|10
1636982240000|2021-11-15 13:17:20|508.98|504.88|509|504.9|509.06|504.96|508.98|504.88|21
1636982250000|2021-11-15 13:17:30|508.99|504.89|508.96|504.86|509|504.9|508.96|504.86|9
1636982260000|2021-11-15 13:17:40|508.91|504.81|508.91|504.81|508.91|504.81|508.9|504.8|3
1636982270000|2021-11-15 13:17:50|508.9|504.8|508.88|504.78|508.9|504.8|508.88|504.78|9
1636982280000|2021-11-15 13:18:00|508.91|504.81|508.84|504.74|508.92|504.82|508.84|504.74|11
1636982290000|2021-11-15 13:18:10|508.87|504.77|509.31|505.21|509.32|505.22|508.85|504.75|19
1636982300000|2021-11-15 13:18:20|509.3|505.2|509.21|505.11|509.36|505.26|509.21|505.11|16
1636982310000|2021-11-15 13:18:30|509.22|505.12|509.2|505.1|509.23|505.13|509.2|505.1|9
1636982320000|2021-11-15 13:18:40|509.21|505.11|509.23|505.13|509.23|505.13|509.16|505.06|7
1636982330000|2021-11-15 13:18:50|509.25|505.15|509.1|505|509.25|505.15|509.1|505|9
1636982340000|2021-11-15 13:19:00|509.13|505.03|509.03|504.93|509.17|505.07|509.02|504.92|16
1636982350000|2021-11-15 13:19:10|509.05|504.95|508.99|504.89|509.08|504.98|508.93|504.83|12
1636982360000|2021-11-15 13:19:20|509|504.9|508.93|504.83|509.06|504.96|508.92|504.82|17
1636982370000|2021-11-15 13:19:30|508.94|504.84|508.92|504.82|508.96|504.86|508.9|504.8|14
1636982380000|2021-11-15 13:19:40|508.93|504.83|508.93|504.83|508.94|504.84|508.9|504.8|9
1636982390000|2021-11-15 13:19:50|508.92|504.82|508.86|504.76|508.93|504.83|508.83|504.73|10
1636982400000|2021-11-15 13:20:00|508.85|504.75|508.88|504.78|508.88|504.78|508.84|504.74|13
1636982410000|2021-11-15 13:20:10|508.89|504.79|509.12|505.02|509.13|505.03|508.88|504.78|16
1636982420000|2021-11-15 13:20:20|509.1|505|509.13|505.03|509.15|505.05|509.1|505|9
1636982430000|2021-11-15 13:20:30|509.12|505.02|509.07|504.97|509.12|505.02|509.02|504.92|13
1636982440000|2021-11-15 13:20:40|509.08|504.98|509.11|505.01|509.12|505.02|509.05|504.95|10
1636982450000|2021-11-15 13:20:50|509.17|505.07|509.03|504.93|509.29|505.19|509.03|504.93|24
1636982460000|2021-11-15 13:21:00|509.02|504.92|509.13|505.03|509.13|505.03|509|504.9|24
1636982470000|2021-11-15 13:21:10|509.41|505.31|508.99|504.89|509.47|505.37|508.99|504.89|23
1636982480000|2021-11-15 13:21:20|508.94|504.84|509.22|505.12|509.25|505.15|508.94|504.84|20
1636982490000|2021-11-15 13:21:30|509.23|505.13|509.37|505.27|509.39|505.29|509.22|505.12|22
1636982500000|2021-11-15 13:21:40|509.39|505.29|509.32|505.22|509.44|505.34|509.28|505.18|23
1636982510000|2021-11-15 13:21:50|509.33|505.23|509.37|505.27|509.37|505.27|509.27|505.17|20
1636982520000|2021-11-15 13:22:00|509.38|505.28|509.56|505.46|509.56|505.46|509.38|505.28|18
1636982530000|2021-11-15 13:22:10|509.57|505.47|509.62|505.52|509.73|505.63|509.56|505.46|21
1636982540000|2021-11-15 13:22:20|509.6|505.5|509.55|505.45|509.6|505.5|509.54|505.44|14
1636982550000|2021-11-15 13:22:30|509.53|505.43|509.63|505.53|509.63|505.53|509.53|505.43|16
1636982560000|2021-11-15 13:22:40|509.64|505.54|509.54|505.44|509.66|505.56|509.53|505.43|18
1636982570000|2021-11-15 13:22:50|509.55|505.45|509.59|505.49|509.59|505.49|509.53|505.43|9
1636982580000|2021-11-15 13:23:00|509.61|505.51|509.59|505.49|509.62|505.52|509.58|505.48|11
1636982590000|2021-11-15 13:23:10|509.55|505.45|509.46|505.36|509.55|505.45|509.41|505.31|23
1636982600000|2021-11-15 13:23:20|509.47|505.37|509.42|505.32|509.48|505.38|509.42|505.32|9
1636982610000|2021-11-15 13:23:30|509.41|505.31|509.41|505.31|509.44|505.34|509.4|505.3|10
1636982620000|2021-11-15 13:23:40|509.42|505.32|509.41|505.31|509.42|505.32|509.38|505.28|9
1636982630000|2021-11-15 13:23:50|509.4|505.3|509.53|505.43|509.53|505.43|509.39|505.29|13
1636982640000|2021-11-15 13:24:00|509.54|505.44|509.52|505.42|509.58|505.48|509.49|505.39|6
1636982650000|2021-11-15 13:24:10|509.51|505.41|509.46|505.36|509.51|505.41|509.44|505.34|19
1636982660000|2021-11-15 13:24:20|509.48|505.38|509.45|505.35|509.5|505.4|509.44|505.34|10
1636982670000|2021-11-15 13:24:30|509.5|505.4|509.56|505.46|509.61|505.51|509.49|505.39|18
1636982680000|2021-11-15 13:24:40|509.53|505.43|509.45|505.35|509.53|505.43|509.45|505.35|10
1636982690000|2021-11-15 13:24:50|509.42|505.32|509.52|505.42|509.55|505.45|509.42|505.32|16
1636982700000|2021-11-15 13:25:00|509.51|505.41|509.5|505.4|509.52|505.42|509.5|505.4|13
1636982710000|2021-11-15 13:25:10|509.49|505.39|509.5|505.4|509.52|505.42|509.49|505.39|11
1636982720000|2021-11-15 13:25:20|509.51|505.41|509.52|505.42|509.53|505.43|509.49|505.39|14
1636982730000|2021-11-15 13:25:30|509.51|505.41|509.2|505.1|509.51|505.41|509.2|505.1|25
1636982740000|2021-11-15 13:25:40|509.21|505.11|509.21|505.11|509.24|505.14|509.2|505.1|10
1636982750000|2021-11-15 13:25:50|509.22|505.12|509.22|505.12|509.23|505.13|509.21|505.11|11
1636982760000|2021-11-15 13:26:00|509.23|505.13|509.22|505.12|509.24|505.14|509.22|505.12|6
1636982770000|2021-11-15 13:26:10|509.21|505.11|509.04|504.94|509.22|505.12|509.04|504.94|12
1636982780000|2021-11-15 13:26:20|509.05|504.95|509.17|505.07|509.18|505.08|509.03|504.93|15
1636982790000|2021-11-15 13:26:30|509.16|505.06|509.04|504.94|509.16|505.06|509.02|504.92|16
1636982800000|2021-11-15 13:26:40|509.03|504.93|509.02|504.92|509.05|504.95|509|504.9|7
1636982810000|2021-11-15 13:26:50|509.03|504.93|509.01|504.91|509.08|504.98|509|504.9|15
1636982820000|2021-11-15 13:27:00|509|504.9|509|504.9|509.02|504.92|509|504.9|10
1636982830000|2021-11-15 13:27:10|509.01|504.91|508.63|504.53|509.01|504.91|508.62|504.52|22
1636982840000|2021-11-15 13:27:20|508.61|504.51|508.59|504.49|508.62|504.52|508.59|504.49|5
1636982850000|2021-11-15 13:27:30|508.6|504.5|508.55|504.45|508.6|504.5|508.53|504.43|14
1636982860000|2021-11-15 13:27:40|508.56|504.46|508.43|504.33|508.58|504.48|508.38|504.28|24
1636982870000|2021-11-15 13:27:50|508.42|504.32|508.34|504.24|508.42|504.32|508.32|504.22|17
1636982880000|2021-11-15 13:28:00|508.33|504.23|508.33|504.23|508.35|504.25|508.32|504.22|11
1636982890000|2021-11-15 13:28:10|508.34|504.24|508.34|504.24|508.35|504.25|508.29|504.19|11
1636982900000|2021-11-15 13:28:20|508.29|504.19|508.24|504.14|508.31|504.21|508.22|504.12|17
1636982910000|2021-11-15 13:28:30|508.17|504.07|508.21|504.11|508.21|504.11|508.15|504.05|13
1636982920000|2021-11-15 13:28:40|508.15|504.05|508.18|504.08|508.21|504.11|508.15|504.05|5
1636982930000|2021-11-15 13:28:50|508.21|504.11|508.2|504.1|508.21|504.11|508.15|504.05|6
1636982940000|2021-11-15 13:29:00|508.1|504|508.07|503.97|508.24|504.14|508.03|503.93|19
1636982950000|2021-11-15 13:29:10|508.13|504.03|507.83|503.73|508.18|504.08|507.83|503.73|20
1636982960000|2021-11-15 13:29:20|507.84|503.74|507.59|503.49|507.85|503.75|507.57|503.47|28
1636982970000|2021-11-15 13:29:30|507.58|503.48|507.6|503.5|507.6|503.5|507.41|503.31|15
1636982980000|2021-11-15 13:29:40|507.63|503.53|507.39|503.29|507.63|503.53|507.39|503.29|9
1636982990000|2021-11-15 13:29:50|507.44|503.34|507.4|503.3|507.5|503.4|507.31|503.21|18
1636983000000|2021-11-15 13:30:00|507.45|503.35|507.12|503.02|507.45|503.35|507.11|503.01|24
1636983010000|2021-11-15 13:30:10|507.11|503.01|507.02|502.92|507.12|503.02|507.01|502.91|15
1636983020000|2021-11-15 13:30:20|506.99|502.89|506.73|502.63|507.02|502.92|506.58|502.48|22
1636983030000|2021-11-15 13:30:30|506.57|502.47|506.85|502.75|506.87|502.77|506.44|502.34|21
1636983040000|2021-11-15 13:30:40|506.96|502.86|507|502.9|507.09|502.99|506.96|502.86|18
1636983050000|2021-11-15 13:30:50|507.07|502.97|507.19|503.09|507.22|503.12|507.07|502.97|25
1636983060000|2021-11-15 13:31:00|507.21|503.11|507.16|503.06|507.22|503.12|507.16|503.06|10
1636983070000|2021-11-15 13:31:10|507.15|503.05|507.17|503.07|507.17|503.07|507.09|502.99|6
1636983080000|2021-11-15 13:31:20|507.16|503.06|507.13|503.03|507.22|503.12|507.12|503.02|10
1636983090000|2021-11-15 13:31:30|507.17|503.07|507.2|503.1|507.2|503.1|507.17|503.07|12
1636983100000|2021-11-15 13:31:40|507.21|503.11|507.3|503.2|507.33|503.23|507.21|503.11|11
1636983110000|2021-11-15 13:31:50|507.31|503.21|507.42|503.32|507.42|503.32|507.3|503.2|8
1636983120000|2021-11-15 13:32:00|507.43|503.33|507.26|503.16|507.44|503.34|507.26|503.16|10
1636983130000|2021-11-15 13:32:10|507.25|503.15|507.03|502.93|507.25|503.15|506.98|502.88|24
1636983140000|2021-11-15 13:32:20|507.02|502.92|507.01|502.91|507.05|502.95|506.99|502.89|12
1636983150000|2021-11-15 13:32:30|507.04|502.94|506.9|502.8|507.04|502.94|506.88|502.78|25
1636983160000|2021-11-15 13:32:40|506.93|502.83|507.06|502.96|507.12|503.02|506.93|502.83|20
1636983170000|2021-11-15 13:32:50|507.05|502.95|506.97|502.87|507.05|502.95|506.96|502.86|25
1636983180000|2021-11-15 13:33:00|506.94|502.84|506.93|502.83|506.97|502.87|506.93|502.83|10
1636983190000|2021-11-15 13:33:10|506.91|502.81|506.71|502.61|506.96|502.86|506.67|502.57|12
1636983200000|2021-11-15 13:33:20|506.68|502.58|506.63|502.53|506.79|502.69|506.63|502.53|25
1636983210000|2021-11-15 13:33:30|506.66|502.56|506.81|502.71|506.83|502.73|506.6|502.5|20
1636983220000|2021-11-15 13:33:40|506.8|502.7|506.81|502.71|506.84|502.74|506.8|502.7|4
1636983230000|2021-11-15 13:33:50|506.76|502.66|506.62|502.52|506.76|502.66|506.61|502.51|23
1636983240000|2021-11-15 13:34:00|506.61|502.51|506.57|502.47|506.63|502.53|506.55|502.45|17
1636983250000|2021-11-15 13:34:10|506.55|502.45|506.51|502.41|506.57|502.47|506.5|502.4|19
1636983260000|2021-11-15 13:34:20|506.55|502.45|506.47|502.37|506.55|502.45|506.45|502.35|7
1636983270000|2021-11-15 13:34:30|506.46|502.36|506.41|502.31|506.48|502.38|506.36|502.26|17
1636983280000|2021-11-15 13:34:40|506.49|502.39|505.74|501.64|506.49|502.39|505.71|501.61|24
1636983290000|2021-11-15 13:34:50|505.75|501.65|505.64|501.54|505.77|501.67|505.64|501.54|22
1636983300000|2021-11-15 13:35:00|505.63|501.53|505.65|501.55|505.66|501.56|505.53|501.43|24
1636983310000|2021-11-15 13:35:10|505.7|501.6|505.97|501.87|506|501.9|505.7|501.6|24
1636983320000|2021-11-15 13:35:20|505.95|501.85|505.65|501.55|505.95|501.85|505.65|501.55|29
1636983330000|2021-11-15 13:35:30|505.64|501.54|505.36|501.26|505.64|501.54|505.34|501.24|28
1636983340000|2021-11-15 13:35:40|505.34|501.24|505.47|501.37|505.49|501.39|505.34|501.24|18
1636983350000|2021-11-15 13:35:50|505.45|501.35|505.52|501.42|505.59|501.49|505.45|501.35|20
1636983360000|2021-11-15 13:36:00|505.51|501.41|505.42|501.32|505.52|501.42|505.36|501.26|19
1636983370000|2021-11-15 13:36:10|505.41|501.31|505.45|501.35|505.45|501.35|505.38|501.28|10
1636983380000|2021-11-15 13:36:20|505.46|501.36|505.65|501.55|505.69|501.59|505.46|501.36|18
1636983390000|2021-11-15 13:36:30|505.67|501.57|505.66|501.56|505.67|501.57|505.63|501.53|12
1636983400000|2021-11-15 13:36:40|505.65|501.55|505.56|501.46|505.67|501.57|505.52|501.42|14
1636983410000|2021-11-15 13:36:50|505.55|501.45|505.6|501.5|505.76|501.66|505.5|501.4|20
1636983420000|2021-11-15 13:37:00|505.56|501.46|505.62|501.52|505.62|501.52|505.55|501.45|12
1636983430000|2021-11-15 13:37:10|505.61|501.51|505.86|501.76|505.95|501.85|505.61|501.51|16
1636983440000|2021-11-15 13:37:20|505.83|501.73|505.77|501.67|505.85|501.75|505.76|501.66|14
1636983450000|2021-11-15 13:37:30|505.76|501.66|505.85|501.75|505.9|501.8|505.76|501.66|16
1636983460000|2021-11-15 13:37:40|505.88|501.78|506.02|501.92|506.02|501.92|505.87|501.77|12
1636983470000|2021-11-15 13:37:50|506.03|501.93|506.52|502.42|506.52|502.42|506.01|501.91|25
1636983480000|2021-11-15 13:38:00|506.51|502.41|506.47|502.37|506.62|502.52|506.46|502.36|22
1636983490000|2021-11-15 13:38:10|506.46|502.36|506.51|502.41|506.51|502.41|506.45|502.35|9
1636983500000|2021-11-15 13:38:20|506.5|502.4|506.94|502.84|506.94|502.84|506.5|502.4|17
1636983510000|2021-11-15 13:38:30|506.93|502.83|506.9|502.8|506.93|502.83|506.9|502.8|4
1636983520000|2021-11-15 13:38:40|506.88|502.78|506.94|502.84|506.96|502.86|506.74|502.64|24
1636983530000|2021-11-15 13:38:50|506.97|502.87|507.13|503.03|507.13|503.03|506.96|502.86|13
1636983540000|2021-11-15 13:39:00|507.14|503.04|507.31|503.21|507.31|503.21|507.1|503|14
1636983550000|2021-11-15 13:39:10|507.33|503.23|507.26|503.16|507.34|503.24|507.26|503.16|17
1636983560000|2021-11-15 13:39:20|507.25|503.15|507.28|503.18|507.28|503.18|507.13|503.03|15
1636983570000|2021-11-15 13:39:30|507.32|503.22|507.3|503.2|507.33|503.23|507.23|503.13|13
1636983580000|2021-11-15 13:39:40|507.32|503.22|507.26|503.16|507.39|503.29|507.25|503.15|18
1636983590000|2021-11-15 13:39:50|507.19|503.09|507.39|503.29|507.39|503.29|507.18|503.08|16
1636983600000|2021-11-15 13:40:00|507.38|503.28|507.69|503.59|507.72|503.62|507.38|503.28|20
1636983610000|2021-11-15 13:40:10|507.66|503.56|507.64|503.54|507.67|503.57|507.63|503.53|11
1636983620000|2021-11-15 13:40:20|507.62|503.52|507.76|503.66|507.76|503.66|507.59|503.49|18
1636983630000|2021-11-15 13:40:30|507.77|503.67|507.84|503.74|507.84|503.74|507.71|503.61|12
1636983640000|2021-11-15 13:40:40|507.83|503.73|507.81|503.71|507.83|503.73|507.79|503.69|6
1636983650000|2021-11-15 13:40:50|507.82|503.72|507.66|503.56|507.85|503.75|507.65|503.55|19
1636983660000|2021-11-15 13:41:00|507.7|503.6|507.77|503.67|507.81|503.71|507.65|503.55|11
1636983670000|2021-11-15 13:41:10|507.78|503.68|507.52|503.42|507.78|503.68|507.5|503.4|18
1636983680000|2021-11-15 13:41:20|507.5|503.4|506.9|502.8|507.5|503.4|506.88|502.78|16
1636983690000|2021-11-15 13:41:30|506.87|502.77|506.83|502.73|506.94|502.84|506.83|502.73|11
1636983700000|2021-11-15 13:41:40|506.84|502.74|506.21|502.11|506.89|502.79|506.15|502.05|22
1636983710000|2021-11-15 13:41:50|506.26|502.16|506.46|502.36|506.5|502.4|506.25|502.15|22
1636983720000|2021-11-15 13:42:00|506.45|502.35|506.04|501.94|506.48|502.38|506.04|501.94|23
1636983730000|2021-11-15 13:42:10|506.05|501.95|505.79|501.69|506.1|502|505.76|501.66|31
1636983740000|2021-11-15 13:42:20|505.76|501.66|505.81|501.71|505.81|501.71|505.72|501.62|23
1636983750000|2021-11-15 13:42:30|505.77|501.67|505.79|501.69|505.81|501.71|505.75|501.65|19
1636983760000|2021-11-15 13:42:40|505.78|501.68|505.43|501.33|505.78|501.68|505.41|501.31|18
1636983770000|2021-11-15 13:42:50|505.45|501.35|505.55|501.45|505.64|501.54|505.38|501.28|18
1636983780000|2021-11-15 13:43:00|505.53|501.43|505.46|501.36|505.53|501.43|505.41|501.31|15
1636983790000|2021-11-15 13:43:10|505.43|501.33|505.4|501.3|505.59|501.49|505.4|501.3|23
1636983800000|2021-11-15 13:43:20|505.42|501.32|505.4|501.3|505.47|501.37|505.38|501.28|22
1636983810000|2021-11-15 13:43:30|505.39|501.29|505.76|501.66|506.01|501.91|505.39|501.29|29
1636983820000|2021-11-15 13:43:40|505.73|501.63|505.83|501.73|505.83|501.73|505.59|501.49|27
1636983830000|2021-11-15 13:43:50|505.79|501.69|505.15|501.05|505.79|501.69|505.13|501.03|29
1636983840000|2021-11-15 13:44:00|505.17|501.07|505.34|501.24|505.34|501.24|505.17|501.07|14
1636983850000|2021-11-15 13:44:10|505.32|501.22|505.43|501.33|505.47|501.37|505.28|501.18|24
1636983860000|2021-11-15 13:44:20|505.41|501.31|505.54|501.44|505.56|501.46|505.41|501.31|10
1636983870000|2021-11-15 13:44:30|505.49|501.39|505.53|501.43|505.56|501.46|505.43|501.33|16
1636983880000|2021-11-15 13:44:40|505.51|501.41|505.57|501.47|505.57|501.47|505.5|501.4|9
1636983890000|2021-11-15 13:44:50|505.54|501.44|506.09|501.99|506.14|502.04|505.54|501.44|19
1636983900000|2021-11-15 13:45:00|506.1|502|506.11|502.01|506.19|502.09|506.1|502|23
1636983910000|2021-11-15 13:45:10|506.12|502.02|506.22|502.12|506.22|502.12|506.1|502|23
1636983920000|2021-11-15 13:45:20|506.23|502.13|506.1|502|506.23|502.13|506.05|501.95|15
1636983930000|2021-11-15 13:45:30|506.09|501.99|505.95|501.85|506.11|502.01|505.95|501.85|14
1636983940000|2021-11-15 13:45:40|505.94|501.84|505.86|501.76|505.97|501.87|505.85|501.75|11
1636983950000|2021-11-15 13:45:50|505.83|501.73|505.72|501.62|505.83|501.73|505.7|501.6|10
1636983960000|2021-11-15 13:46:00|505.74|501.64|505.78|501.68|505.78|501.68|505.6|501.5|13
1636983970000|2021-11-15 13:46:10|505.7|501.6|505.69|501.59|505.74|501.64|505.66|501.56|19
1636983980000|2021-11-15 13:46:20|505.7|501.6|505.68|501.58|505.7|501.6|505.68|501.58|4
1636983990000|2021-11-15 13:46:30|505.7|501.6|505.61|501.51|505.71|501.61|505.61|501.51|12
1636984000000|2021-11-15 13:46:40|505.62|501.52|505.68|501.58|505.7|501.6|505.61|501.51|12
1636984010000|2021-11-15 13:46:50|505.7|501.6|505.55|501.45|505.71|501.61|505.54|501.44|11
1636984020000|2021-11-15 13:47:00|505.54|501.44|505.69|501.59|505.7|501.6|505.53|501.43|11
1636984030000|2021-11-15 13:47:10|505.68|501.58|505.47|501.37|505.71|501.61|505.36|501.26|26
1636984040000|2021-11-15 13:47:20|505.48|501.38|505.47|501.37|505.49|501.39|505.46|501.36|10
1636984050000|2021-11-15 13:47:30|505.49|501.39|505.42|501.32|505.5|501.4|505.39|501.29|14
1636984060000|2021-11-15 13:47:40|505.39|501.29|505.38|501.28|505.44|501.34|505.38|501.28|14
1636984070000|2021-11-15 13:47:50|505.41|501.31|505.07|500.97|505.45|501.35|505.07|500.97|23
1636984080000|2021-11-15 13:48:00|505.08|500.98|505.03|500.93|505.08|500.98|504.97|500.87|17
1636984090000|2021-11-15 13:48:10|505.02|500.92|504.84|500.74|505.02|500.92|504.84|500.74|17
1636984100000|2021-11-15 13:48:20|504.85|500.75|505.01|500.91|505.01|500.91|504.82|500.72|13
1636984110000|2021-11-15 13:48:30|505|500.9|504.89|500.79|505|500.9|504.89|500.79|16
1636984120000|2021-11-15 13:48:40|504.94|500.84|504.84|500.74|504.97|500.87|504.84|500.74|18
1636984130000|2021-11-15 13:48:50|504.81|500.71|504.78|500.68|504.93|500.83|504.77|500.67|13
1636984140000|2021-11-15 13:49:00|504.77|500.67|504.75|500.65|504.84|500.74|504.71|500.61|15
1636984150000|2021-11-15 13:49:10|504.73|500.63|504.73|500.63|504.75|500.65|504.7|500.6|8
1636984160000|2021-11-15 13:49:20|504.74|500.64|505.14|501.04|505.14|501.04|504.74|500.64|14
1636984170000|2021-11-15 13:49:30|505.16|501.06|505.16|501.06|505.22|501.12|505.16|501.06|14
1636984180000|2021-11-15 13:49:40|505.12|501.02|505|500.9|505.12|501.02|505|500.9|7
1636984190000|2021-11-15 13:49:50|505.01|500.91|505.38|501.28|505.38|501.28|505.01|500.91|21
1636984200000|2021-11-15 13:50:00|505.37|501.27|505.6|501.5|505.61|501.51|505.37|501.27|16
1636984210000|2021-11-15 13:50:10|505.59|501.49|505.93|501.83|505.93|501.83|505.58|501.48|20
1636984220000|2021-11-15 13:50:20|505.94|501.84|506.08|501.98|506.08|501.98|505.94|501.84|15
1636984230000|2021-11-15 13:50:30|506.1|502|506.19|502.09|506.24|502.14|506.08|501.98|14
1636984240000|2021-11-15 13:50:40|506.17|502.07|506.14|502.04|506.24|502.14|506.14|502.04|20
1636984250000|2021-11-15 13:50:50|506.12|502.02|506.07|501.97|506.12|502.02|506.06|501.96|9
1636984260000|2021-11-15 13:51:00|506.09|501.99|506.05|501.95|506.09|501.99|506.04|501.94|6
1636984270000|2021-11-15 13:51:10|506.06|501.96|506.08|501.98|506.09|501.99|506.03|501.93|9
1636984280000|2021-11-15 13:51:20|506.18|502.08|506.21|502.11|506.21|502.11|506.17|502.07|8
1636984290000|2021-11-15 13:51:30|506.22|502.12|506.27|502.17|506.27|502.17|506.21|502.11|7
1636984300000|2021-11-15 13:51:40|506.28|502.18|506.37|502.27|506.37|502.27|506.21|502.11|16
1636984310000|2021-11-15 13:51:50|506.38|502.28|506.48|502.38|506.48|502.38|506.35|502.25|17
1636984320000|2021-11-15 13:52:00|506.47|502.37|506.59|502.49|506.6|502.5|506.46|502.36|13
1636984330000|2021-11-15 13:52:10|506.6|502.5|506.74|502.64|506.8|502.7|506.6|502.5|17
1636984340000|2021-11-15 13:52:20|506.76|502.66|506.73|502.63|506.79|502.69|506.73|502.63|11
1636984350000|2021-11-15 13:52:30|506.72|502.62|506.41|502.31|506.72|502.62|506.41|502.31|20
1636984360000|2021-11-15 13:52:40|506.4|502.3|506.25|502.15|506.42|502.32|506.19|502.09|19
1636984370000|2021-11-15 13:52:50|506.24|502.14|506.27|502.17|506.27|502.17|506.23|502.13|8
1636984380000|2021-11-15 13:53:00|506.24|502.14|506.2|502.1|506.27|502.17|506.19|502.09|17
1636984390000|2021-11-15 13:53:10|506.21|502.11|506.34|502.24|506.34|502.24|506.21|502.11|10
1636984400000|2021-11-15 13:53:20|506.35|502.25|506.32|502.22|506.35|502.25|506.29|502.19|4
1636984410000|2021-11-15 13:53:30|506.31|502.21|506.3|502.2|506.35|502.25|506.26|502.16|16
1636984420000|2021-11-15 13:53:40|506.29|502.19|506.21|502.11|506.31|502.21|506.17|502.07|13
1636984430000|2021-11-15 13:53:50|506.19|502.09|506.22|502.12|506.22|502.12|506.12|502.02|10
1636984440000|2021-11-15 13:54:00|506.23|502.13|506.12|502.02|506.23|502.13|506.11|502.01|15
1636984450000|2021-11-15 13:54:10|506.14|502.04|506.11|502.01|506.14|502.04|506.11|502.01|2
1636984460000|2021-11-15 13:54:20|506.12|502.02|506.27|502.17|506.27|502.17|506.12|502.02|8
1636984470000|2021-11-15 13:54:30|506.26|502.16|506.28|502.18|506.29|502.19|506.15|502.05|13
1636984480000|2021-11-15 13:54:40|506.27|502.17|506.2|502.1|506.28|502.18|506.12|502.02|14
1636984490000|2021-11-15 13:54:50|506.21|502.11|506.18|502.08|506.21|502.11|506.16|502.06|5
1636984500000|2021-11-15 13:55:00|506.2|502.1|506.28|502.18|506.3|502.2|506.19|502.09|12
1636984510000|2021-11-15 13:55:10|506.27|502.17|506.29|502.19|506.34|502.24|506.26|502.16|12
1636984520000|2021-11-15 13:55:20|506.32|502.22|506.32|502.22|506.41|502.31|506.3|502.2|9
1636984530000|2021-11-15 13:55:30|506.4|502.3|506.56|502.46|506.62|502.52|506.3|502.2|20
1636984540000|2021-11-15 13:55:40|506.57|502.47|506.63|502.53|506.63|502.53|506.54|502.44|6
1636984550000|2021-11-15 13:55:50|506.66|502.56|506.78|502.68|506.78|502.68|506.65|502.55|13
1636984560000|2021-11-15 13:56:00|506.77|502.67|506.78|502.68|506.81|502.71|506.77|502.67|12
1636984570000|2021-11-15 13:56:10|506.77|502.67|506.77|502.67|506.79|502.69|506.77|502.67|9
1636984580000|2021-11-15 13:56:20|506.74|502.64|506.66|502.56|506.74|502.64|506.64|502.54|6
1636984590000|2021-11-15 13:56:30|506.62|502.52|506.61|502.51|506.65|502.55|506.59|502.49|12
1636984600000|2021-11-15 13:56:40|506.62|502.52|506.61|502.51|506.62|502.52|506.6|502.5|3
1636984610000|2021-11-15 13:56:50|506.62|502.52|506.61|502.51|506.62|502.52|506.61|502.51|2
1636984620000|2021-11-15 13:57:00|506.6|502.5|506.56|502.46|506.6|502.5|506.54|502.44|7
1636984630000|2021-11-15 13:57:10|506.55|502.45|506.57|502.47|506.59|502.49|506.55|502.45|9
1636984640000|2021-11-15 13:57:20|506.56|502.46|506.51|502.41|506.59|502.49|506.49|502.39|9
1636984650000|2021-11-15 13:57:30|506.45|502.35|506.58|502.48|506.58|502.48|506.41|502.31|13
1636984660000|2021-11-15 13:57:40|506.6|502.5|506.6|502.5|506.62|502.52|506.56|502.46|9
1636984670000|2021-11-15 13:57:50|506.59|502.49|506.52|502.42|506.6|502.5|506.5|502.4|16
1636984680000|2021-11-15 13:58:00|506.49|502.39|506.43|502.33|506.5|502.4|506.43|502.33|15
1636984690000|2021-11-15 13:58:10|506.42|502.32|506.62|502.52|506.62|502.52|506.23|502.13|24
1636984700000|2021-11-15 13:58:20|506.6|502.5|506.53|502.43|506.6|502.5|506.53|502.43|13
1636984710000|2021-11-15 13:58:30|506.52|502.42|506.52|502.42|506.53|502.43|506.52|502.42|3
1636984730000|2021-11-15 13:58:50|506.51|502.41|506.29|502.19|506.51|502.41|506.29|502.19|16
1636984740000|2021-11-15 13:59:00|506.27|502.17|506.36|502.26|506.42|502.32|506.22|502.12|12
1636984750000|2021-11-15 13:59:10|506.4|502.3|506.5|502.4|506.5|502.4|506.37|502.27|18
1636984760000|2021-11-15 13:59:20|506.49|502.39|507.08|502.98|507.08|502.98|506.49|502.39|18
1636984770000|2021-11-15 13:59:30|507.07|502.97|507.17|503.07|507.18|503.08|507.07|502.97|15
1636984780000|2021-11-15 13:59:40|507.16|503.06|507.24|503.14|507.24|503.14|507.16|503.06|7
1636984790000|2021-11-15 13:59:50|507.25|503.15|507.23|503.13|507.25|503.15|507.23|503.13|5
1636984800000|2021-11-15 14:00:00|507.3|503.2|507.04|502.94|507.3|503.2|507.04|502.94|13
1636984810000|2021-11-15 14:00:10|507.03|502.93|506.96|502.86|507.03|502.93|506.73|502.63|23
1636984820000|2021-11-15 14:00:20|507|502.9|506.88|502.78|507.04|502.94|506.88|502.78|13
1636984830000|2021-11-15 14:00:30|506.87|502.77|506.54|502.44|506.87|502.77|506.5|502.4|20
1636984840000|2021-11-15 14:00:40|506.52|502.42|506.32|502.22|506.52|502.42|506.22|502.12|26
1636984850000|2021-11-15 14:00:50|506.28|502.18|506.16|502.06|506.28|502.18|506.16|502.06|3
1636984860000|2021-11-15 14:01:00|506.14|502.04|506.14|502.04|506.19|502.09|506.13|502.03|5
1636984870000|2021-11-15 14:01:10|506.13|502.03|506.19|502.09|506.21|502.11|506.13|502.03|5
1636984880000|2021-11-15 14:01:20|506.28|502.18|506.17|502.07|506.3|502.2|506.15|502.05|17
1636984890000|2021-11-15 14:01:30|506.16|502.06|506.21|502.11|506.23|502.13|506.13|502.03|16
1636984900000|2021-11-15 14:01:40|506.19|502.09|506.21|502.11|506.21|502.11|506.18|502.08|4
1636984910000|2021-11-15 14:01:50|506.2|502.1|506.08|501.98|506.2|502.1|506.08|501.98|7
1636984920000|2021-11-15 14:02:00|506.06|501.96|506.06|501.96|506.06|501.96|506.06|501.96|1
1636984930000|2021-11-15 14:02:10|506.05|501.95|506.06|501.96|506.07|501.97|506.05|501.95|5
1636984940000|2021-11-15 14:02:20|506.02|501.92|506|501.9|506.02|501.92|506|501.9|5
1636984950000|2021-11-15 14:02:30|506.01|501.91|506.13|502.03|506.13|502.03|506|501.9|6
1636984960000|2021-11-15 14:02:40|506.18|502.08|506.27|502.17|506.4|502.3|506.18|502.08|21
1636984970000|2021-11-15 14:02:50|506.26|502.16|506.21|502.11|506.28|502.18|506.2|502.1|10
1636984980000|2021-11-15 14:03:00|506.2|502.1|506.05|501.95|506.2|502.1|506.03|501.93|22
1636984990000|2021-11-15 14:03:10|506.03|501.93|506.35|502.25|506.35|502.25|506.03|501.93|14
1636985000000|2021-11-15 14:03:20|506.36|502.26|506.21|502.11|506.39|502.29|506.21|502.11|17
1636985010000|2021-11-15 14:03:30|506.2|502.1|506.2|502.1|506.2|502.1|506.18|502.08|6
1636985020000|2021-11-15 14:03:40|506.19|502.09|506.2|502.1|506.2|502.1|506.19|502.09|2
1636985030000|2021-11-15 14:03:50|506.16|502.06|506.09|501.99|506.2|502.1|506.07|501.97|18
1636985040000|2021-11-15 14:04:00|506.07|501.97|506.03|501.93|506.1|502|506.01|501.91|12
1636985050000|2021-11-15 14:04:10|506.1|502|505.71|501.61|506.18|502.08|505.71|501.61|21
1636985060000|2021-11-15 14:04:20|505.69|501.59|505.55|501.45|505.82|501.72|505.51|501.41|22
1636985070000|2021-11-15 14:04:30|505.53|501.43|505.51|501.41|505.63|501.53|505.46|501.36|14
1636985080000|2021-11-15 14:04:40|505.5|501.4|505.15|501.05|505.5|501.4|505.13|501.03|23
1636985090000|2021-11-15 14:04:50|505.17|501.07|505.1|501|505.26|501.16|505|500.9|24
1636985100000|2021-11-15 14:05:00|505.13|501.03|504.89|500.79|505.13|501.03|504.89|500.79|20
1636985110000|2021-11-15 14:05:10|504.92|500.82|504.79|500.69|504.92|500.82|504.79|500.69|22
1636985120000|2021-11-15 14:05:20|504.82|500.72|504.6|500.5|504.82|500.72|504.6|500.5|21
1636985130000|2021-11-15 14:05:30|504.61|500.51|504.72|500.62|504.72|500.62|504.61|500.51|10
1636985140000|2021-11-15 14:05:40|504.73|500.63|504.75|500.65|504.84|500.74|504.68|500.58|12
1636985150000|2021-11-15 14:05:50|504.74|500.64|504.71|500.61|504.75|500.65|504.66|500.56|11
1636985160000|2021-11-15 14:06:00|504.78|500.68|504.77|500.67|504.8|500.7|504.75|500.65|11
1636985170000|2021-11-15 14:06:10|504.78|500.68|504.99|500.89|505.04|500.94|504.78|500.68|14
1636985180000|2021-11-15 14:06:20|504.94|500.84|504.85|500.75|504.94|500.84|504.83|500.73|12
1636985190000|2021-11-15 14:06:30|504.89|500.79|505.02|500.92|505.02|500.92|504.89|500.79|13
1636985200000|2021-11-15 14:06:40|505.01|500.91|505.21|501.11|505.21|501.11|505|500.9|16
1636985210000|2021-11-15 14:06:50|505.2|501.1|505.25|501.15|505.25|501.15|505.18|501.08|16
1636985220000|2021-11-15 14:07:00|505.24|501.14|505.02|500.92|505.24|501.14|505.02|500.92|12
1636985230000|2021-11-15 14:07:10|505.01|500.91|505.07|500.97|505.11|501.01|504.86|500.76|21
1636985240000|2021-11-15 14:07:20|504.97|500.87|504.92|500.82|505|500.9|504.92|500.82|18
1636985250000|2021-11-15 14:07:30|504.91|500.81|504.76|500.66|504.95|500.85|504.75|500.65|18
1636985260000|2021-11-15 14:07:40|504.81|500.71|504.83|500.73|504.89|500.79|504.81|500.71|12
1636985270000|2021-11-15 14:07:50|504.84|500.74|504.91|500.81|504.92|500.82|504.83|500.73|21
1636985280000|2021-11-15 14:08:00|504.89|500.79|504.64|500.54|504.9|500.8|504.64|500.54|17
1636985290000|2021-11-15 14:08:10|504.63|500.53|504.7|500.6|504.76|500.66|504.63|500.53|16
1636985300000|2021-11-15 14:08:20|504.69|500.59|504.62|500.52|504.76|500.66|504.62|500.52|20
1636985310000|2021-11-15 14:08:30|504.57|500.47|504.77|500.67|504.79|500.69|504.54|500.44|25
1636985320000|2021-11-15 14:08:40|504.75|500.65|504.73|500.63|504.75|500.65|504.71|500.61|8
1636985330000|2021-11-15 14:08:50|504.74|500.64|504.91|500.81|504.91|500.81|504.74|500.64|15
1636985340000|2021-11-15 14:09:00|504.87|500.77|504.83|500.73|504.9|500.8|504.81|500.71|17
1636985350000|2021-11-15 14:09:10|504.82|500.72|504.85|500.75|504.85|500.75|504.82|500.72|6
1636985360000|2021-11-15 14:09:20|504.86|500.76|504.89|500.79|504.89|500.79|504.84|500.74|11
1636985370000|2021-11-15 14:09:30|504.93|500.83|505.29|501.19|505.29|501.19|504.91|500.81|17
1636985380000|2021-11-15 14:09:40|505.27|501.17|505.36|501.26|505.4|501.3|505.27|501.17|18
1636985390000|2021-11-15 14:09:50|505.38|501.28|505.48|501.38|505.51|501.41|505.37|501.27|23
1636985400000|2021-11-15 14:10:00|505.5|501.4|505.66|501.56|505.66|501.56|505.5|501.4|13
1636985410000|2021-11-15 14:10:10|505.77|501.67|505.98|501.88|505.98|501.88|505.77|501.67|26
1636985420000|2021-11-15 14:10:20|505.96|501.86|506.1|502|506.1|502|505.96|501.86|12
1636985430000|2021-11-15 14:10:30|506.11|502.01|506.14|502.04|506.2|502.1|506.08|501.98|17
1636985440000|2021-11-15 14:10:40|506.25|502.15|506.09|501.99|506.31|502.21|506.08|501.98|22
1636985450000|2021-11-15 14:10:50|506.04|501.94|506.03|501.93|506.04|501.94|505.96|501.86|16
1636985460000|2021-11-15 14:11:00|506.05|501.95|506.04|501.94|506.11|502.01|506.01|501.91|19
1636985470000|2021-11-15 14:11:10|506.03|501.93|506.02|501.92|506.03|501.93|505.95|501.85|26
1636985480000|2021-11-15 14:11:20|506.01|501.91|505.88|501.78|506.01|501.91|505.88|501.78|11
1636985490000|2021-11-15 14:11:30|505.87|501.77|505.59|501.49|505.97|501.87|505.59|501.49|13
1636985500000|2021-11-15 14:11:40|505.49|501.39|505.58|501.48|505.58|501.48|505.39|501.29|11
1636985510000|2021-11-15 14:11:50|505.6|501.5|505.4|501.3|505.61|501.51|505.37|501.27|23
1636985520000|2021-11-15 14:12:00|505.39|501.29|505.4|501.3|505.4|501.3|505.39|501.29|2
1636985530000|2021-11-15 14:12:10|505.39|501.29|505.42|501.32|505.42|501.32|505.35|501.25|12
1636985540000|2021-11-15 14:12:20|505.41|501.31|505.44|501.34|505.44|501.34|505.4|501.3|11
1636985550000|2021-11-15 14:12:30|505.43|501.33|505.44|501.34|505.44|501.34|505.43|501.33|2
1636985560000|2021-11-15 14:12:40|505.43|501.33|505.3|501.2|505.44|501.34|505.3|501.2|11
1636985570000|2021-11-15 14:12:50|505.29|501.19|505.22|501.12|505.29|501.19|505.15|501.05|15
1636985580000|2021-11-15 14:13:00|505.23|501.13|505.19|501.09|505.23|501.13|505.17|501.07|9
1636985590000|2021-11-15 14:13:10|505.17|501.07|505.2|501.1|505.42|501.32|505.17|501.07|23
1636985600000|2021-11-15 14:13:20|505.17|501.07|505.19|501.09|505.22|501.12|505.11|501.01|14
1636985610000|2021-11-15 14:13:30|505.18|501.08|505.19|501.09|505.2|501.1|505.15|501.05|11
1636985620000|2021-11-15 14:13:40|505.2|501.1|505.4|501.3|505.4|501.3|505.2|501.1|13
1636985630000|2021-11-15 14:13:50|505.41|501.31|505.24|501.14|505.41|501.31|505.1|501|34
1636985640000|2021-11-15 14:14:00|505.19|501.09|505.28|501.18|505.3|501.2|505.19|501.09|18
1636985650000|2021-11-15 14:14:10|505.29|501.19|505.24|501.14|505.29|501.19|505.24|501.14|9
1636985660000|2021-11-15 14:14:20|505.18|501.08|505.08|500.98|505.19|501.09|505.08|500.98|17
1636985670000|2021-11-15 14:14:30|505.07|500.97|504.83|500.73|505.08|500.98|504.79|500.69|26
1636985680000|2021-11-15 14:14:40|504.88|500.78|505.06|500.96|505.06|500.96|504.81|500.71|15
1636985690000|2021-11-15 14:14:50|505.03|500.93|505.37|501.27|505.37|501.27|505.03|500.93|25
1636985700000|2021-11-15 14:15:00|505.38|501.28|505.79|501.69|505.81|501.71|505.38|501.28|23
1636985710000|2021-11-15 14:15:10|505.8|501.7|505.55|501.45|505.8|501.7|505.55|501.45|18
1636985720000|2021-11-15 14:15:20|505.56|501.46|505.69|501.59|505.69|501.59|505.55|501.45|14
1636985730000|2021-11-15 14:15:30|505.73|501.63|505.9|501.8|505.91|501.81|505.67|501.57|20
1636985740000|2021-11-15 14:15:40|505.88|501.78|505.9|501.8|505.9|501.8|505.88|501.78|11
1636985750000|2021-11-15 14:15:50|505.91|501.81|505.76|501.66|505.91|501.81|505.75|501.65|20
1636985760000|2021-11-15 14:16:00|505.78|501.68|505.82|501.72|505.86|501.76|505.7|501.6|13
1636985770000|2021-11-15 14:16:10|505.8|501.7|505.52|501.42|505.84|501.74|505.48|501.38|27
1636985780000|2021-11-15 14:16:20|505.51|501.41|505.52|501.42|505.52|501.42|505.49|501.39|6
1636985790000|2021-11-15 14:16:30|505.5|501.4|505.45|501.35|505.57|501.47|505.45|501.35|17
1636985800000|2021-11-15 14:16:40|505.48|501.38|505.55|501.45|505.55|501.45|505.47|501.37|12
1636985810000|2021-11-15 14:16:50|505.54|501.44|505.36|501.26|505.54|501.44|505.34|501.24|22
1636985820000|2021-11-15 14:17:00|505.35|501.25|505.12|501.02|505.35|501.25|505.12|501.02|18
1636985830000|2021-11-15 14:17:10|505.15|501.05|505.08|500.98|505.15|501.05|504.92|500.82|21
1636985840000|2021-11-15 14:17:20|505.09|500.99|505.08|500.98|505.09|500.99|505.02|500.92|12
1636985850000|2021-11-15 14:17:30|505.06|500.96|505.25|501.15|505.25|501.15|505.04|500.94|16
1636985860000|2021-11-15 14:17:40|505.27|501.17|505.36|501.26|505.43|501.33|505.25|501.15|20
1636985870000|2021-11-15 14:17:50|505.35|501.25|505.32|501.22|505.45|501.35|505.3|501.2|13
1636985880000|2021-11-15 14:18:00|505.3|501.2|504.79|500.69|505.31|501.21|504.79|500.69|28
1636985890000|2021-11-15 14:18:10|504.78|500.68|505.09|500.99|505.09|500.99|504.74|500.64|20
1636985900000|2021-11-15 14:18:20|505.08|500.98|505.09|500.99|505.09|500.99|505.06|500.96|9
1636985910000|2021-11-15 14:18:30|505.08|500.98|504.81|500.71|505.1|501|504.81|500.71|21
1636985920000|2021-11-15 14:18:40|504.8|500.7|504.87|500.77|504.98|500.88|504.78|500.68|23
1636985930000|2021-11-15 14:18:50|504.84|500.74|504.7|500.6|504.86|500.76|504.7|500.6|15
1636985940000|2021-11-15 14:19:00|504.69|500.59|504.68|500.58|504.72|500.62|504.61|500.51|19
1636985950000|2021-11-15 14:19:10|504.65|500.55|504.6|500.5|504.65|500.55|504.55|500.45|18
1636985960000|2021-11-15 14:19:20|504.59|500.49|504.6|500.5|504.65|500.55|504.59|500.49|17
1636985970000|2021-11-15 14:19:30|504.59|500.49|504.6|500.5|504.6|500.5|504.58|500.48|7
1636985980000|2021-11-15 14:19:40|504.59|500.49|504.38|500.28|504.59|500.49|504.36|500.26|21
1636985990000|2021-11-15 14:19:50|504.35|500.25|503.97|499.87|504.4|500.3|503.97|499.87|23
1636986000000|2021-11-15 14:20:00|503.96|499.86|503.47|499.37|503.96|499.86|503.45|499.35|26
1636986010000|2021-11-15 14:20:10|503.42|499.32|503.93|499.83|503.95|499.85|503.41|499.31|24
1636986020000|2021-11-15 14:20:20|503.92|499.82|504.11|500.01|504.13|500.03|503.92|499.82|24
1636986030000|2021-11-15 14:20:30|504.18|500.08|503.82|499.72|504.18|500.08|503.75|499.65|27
1636986040000|2021-11-15 14:20:40|503.76|499.66|503.43|499.33|503.76|499.66|503.42|499.32|18
1636986050000|2021-11-15 14:20:50|503.42|499.32|503.38|499.28|503.56|499.46|503.36|499.26|20
1636986060000|2021-11-15 14:21:00|503.37|499.27|503.23|499.13|503.38|499.28|503.2|499.1|10
1636986070000|2021-11-15 14:21:10|503.38|499.28|503.42|499.32|503.55|499.45|503.37|499.27|18
1636986080000|2021-11-15 14:21:20|503.44|499.34|502.75|498.65|503.45|499.35|502.75|498.65|24
1636986090000|2021-11-15 14:21:30|502.73|498.63|502.37|498.27|502.73|498.63|502.37|498.27|21
1636986100000|2021-11-15 14:21:40|502.39|498.29|502.79|498.69|502.83|498.73|502.26|498.16|30
1636986110000|2021-11-15 14:21:50|502.85|498.75|502.88|498.78|502.94|498.84|502.64|498.54|24
1636986120000|2021-11-15 14:22:00|502.9|498.8|503.37|499.27|503.38|499.28|502.89|498.79|30
1636986130000|2021-11-15 14:22:10|503.36|499.26|503.45|499.35|503.46|499.36|503.31|499.21|15
1636986140000|2021-11-15 14:22:20|503.44|499.34|502.59|498.49|503.45|499.35|502.59|498.49|30
1636986150000|2021-11-15 14:22:30|502.53|498.43|502.68|498.58|502.8|498.7|502.53|498.43|31
1636986160000|2021-11-15 14:22:40|502.7|498.6|502.35|498.25|502.7|498.6|502.35|498.25|22
1636986170000|2021-11-15 14:22:50|502.36|498.26|501.8|497.7|502.36|498.26|501.65|497.55|30
1636986180000|2021-11-15 14:23:00|501.81|497.71|502.26|498.16|502.26|498.16|501.74|497.64|21
1636986190000|2021-11-15 14:23:10|502.27|498.17|502.2|498.1|502.27|498.17|502.04|497.94|23
1636986200000|2021-11-15 14:23:20|502.21|498.11|501.96|497.86|502.23|498.13|501.96|497.86|21
1636986210000|2021-11-15 14:23:30|501.93|497.83|501.79|497.69|502.04|497.94|501.79|497.69|19
1636986220000|2021-11-15 14:23:40|501.77|497.67|501.99|497.89|502.04|497.94|501.75|497.65|27
1636986230000|2021-11-15 14:23:50|502|497.9|501.37|497.27|502|497.9|501.35|497.25|30
1636986240000|2021-11-15 14:24:00|501.43|497.33|500.99|496.89|501.43|497.33|500.79|496.69|28
1636986250000|2021-11-15 14:24:10|500.97|496.87|500.8|496.7|500.99|496.89|500.58|496.48|24
1636986260000|2021-11-15 14:24:20|500.84|496.74|500.94|496.84|500.98|496.88|500.84|496.74|19
1636986270000|2021-11-15 14:24:30|500.99|496.89|500.5|496.4|500.99|496.89|500.5|496.4|23
1636986280000|2021-11-15 14:24:40|500.49|496.39|500.7|496.6|500.7|496.6|500.49|496.39|11
1636986290000|2021-11-15 14:24:50|500.73|496.63|500.79|496.69|500.87|496.77|500.71|496.61|24
1636986300000|2021-11-15 14:25:00|500.83|496.73|500.8|496.7|500.87|496.77|500.8|496.7|12
1636986310000|2021-11-15 14:25:10|500.79|496.69|501.19|497.09|501.2|497.1|500.76|496.66|25
1636986320000|2021-11-15 14:25:20|501.15|497.05|501.04|496.94|501.21|497.11|501.03|496.93|15
1636986330000|2021-11-15 14:25:30|501.1|497|501.11|497.01|501.21|497.11|501.04|496.94|16
1636986340000|2021-11-15 14:25:40|501.22|497.12|501.39|497.29|501.49|497.39|501.11|497.01|25
1636986350000|2021-11-15 14:25:50|501.38|497.28|501.11|497.01|501.38|497.28|501.06|496.96|23
1636986360000|2021-11-15 14:26:00|501.1|497|501.28|497.18|501.31|497.21|501.1|497|16
1636986370000|2021-11-15 14:26:10|501.25|497.15|501.55|497.45|501.55|497.45|501.24|497.14|11
1636986380000|2021-11-15 14:26:20|501.56|497.46|501.81|497.71|501.81|497.71|501.56|497.46|16
1636986390000|2021-11-15 14:26:30|501.8|497.7|501.85|497.75|501.85|497.75|501.8|497.7|12
1636986400000|2021-11-15 14:26:40|501.84|497.74|502.07|497.97|502.1|498|501.84|497.74|19
1636986410000|2021-11-15 14:26:50|502.17|498.07|502.1|498|502.17|498.07|502.09|497.99|22
1636986420000|2021-11-15 14:27:00|502.09|497.99|502.16|498.06|502.16|498.06|502.01|497.91|12
1636986430000|2021-11-15 14:27:10|502.18|498.08|502.41|498.31|502.42|498.32|502.18|498.08|22
1636986440000|2021-11-15 14:27:20|502.47|498.37|502.6|498.5|502.6|498.5|502.43|498.33|8
1636986450000|2021-11-15 14:27:30|502.59|498.49|502.41|498.31|502.59|498.49|502.39|498.29|13
1636986460000|2021-11-15 14:27:40|502.51|498.41|502.32|498.22|502.51|498.41|502.32|498.22|9
1636986470000|2021-11-15 14:27:50|502.31|498.21|502.24|498.14|502.32|498.22|502.16|498.06|25
1636986480000|2021-11-15 14:28:00|502.2|498.1|502.41|498.31|502.43|498.33|502.19|498.09|11
1636986490000|2021-11-15 14:28:10|502.42|498.32|502.39|498.29|502.43|498.33|502.35|498.25|8
1636986500000|2021-11-15 14:28:20|502.38|498.28|502.33|498.23|502.4|498.3|502.33|498.23|10
1636986510000|2021-11-15 14:28:30|502.34|498.24|502.35|498.25|502.35|498.25|502.29|498.19|5
1636986520000|2021-11-15 14:28:40|502.34|498.24|502.3|498.2|502.34|498.24|502.3|498.2|3
1636986530000|2021-11-15 14:28:50|502.26|498.16|502.42|498.32|502.42|498.32|502.13|498.03|24
1636986540000|2021-11-15 14:29:00|502.37|498.27|502.53|498.43|502.53|498.43|502.37|498.27|10
1636986550000|2021-11-15 14:29:10|502.52|498.42|502.54|498.44|502.54|498.44|502.48|498.38|9
1636986560000|2021-11-15 14:29:20|502.55|498.45|502.54|498.44|502.56|498.46|502.5|498.4|9
1636986570000|2021-11-15 14:29:30|502.46|498.36|502.33|498.23|502.5|498.4|502.3|498.2|15
1636986580000|2021-11-15 14:29:40|502.32|498.22|502.32|498.22|502.33|498.23|502.32|498.22|3
1636986590000|2021-11-15 14:29:50|502.31|498.21|502.2|498.1|502.33|498.23|502.2|498.1|8
1636986600000|2021-11-15 14:30:00|502.14|498.04|502.26|498.16|502.26|498.16|502.13|498.03|6
1636986610000|2021-11-15 14:30:10|502.25|498.15|502.44|498.34|502.45|498.35|502.25|498.15|14
1636986620000|2021-11-15 14:30:20|502.43|498.33|502.33|498.23|502.43|498.33|502.33|498.23|8
1636986630000|2021-11-15 14:30:30|502.31|498.21|502.12|498.02|502.31|498.21|502.12|498.02|12
1636986640000|2021-11-15 14:30:40|502.1|498|502.27|498.17|502.3|498.2|502.1|498|12
1636986650000|2021-11-15 14:30:50|502.28|498.18|502.12|498.02|502.29|498.19|502.09|497.99|12
1636986660000|2021-11-15 14:31:00|502.1|498|502.08|497.98|502.12|498.02|502.01|497.91|13
1636986670000|2021-11-15 14:31:10|502.07|497.97|502.28|498.18|502.3|498.2|502.07|497.97|14
1636986680000|2021-11-15 14:31:20|502.3|498.2|502.25|498.15|502.31|498.21|502.19|498.09|10
1636986690000|2021-11-15 14:31:30|502.28|498.18|502.23|498.13|502.28|498.18|502.23|498.13|3
1636986710000|2021-11-15 14:31:50|502.22|498.12|502.1|498|502.23|498.13|502.03|497.93|16
1636986720000|2021-11-15 14:32:00|502.08|497.98|502.01|497.91|502.12|498.02|502|497.9|24
1636986730000|2021-11-15 14:32:10|502|497.9|501.8|497.7|502|497.9|501.8|497.7|15
1636986740000|2021-11-15 14:32:20|501.79|497.69|501.74|497.64|501.81|497.71|501.73|497.63|15
1636986750000|2021-11-15 14:32:30|501.75|497.65|501.71|497.61|501.77|497.67|501.7|497.6|12
1636986760000|2021-11-15 14:32:40|501.74|497.64|501.64|497.54|501.74|497.64|501.64|497.54|10
1636986770000|2021-11-15 14:32:50|501.65|497.55|501.53|497.43|501.74|497.64|501.53|497.43|12
1636986780000|2021-11-15 14:33:00|501.52|497.42|501.52|497.42|501.57|497.47|501.49|497.39|12
1636986790000|2021-11-15 14:33:10|501.55|497.45|501.6|497.5|501.62|497.52|501.55|497.45|11
1636986800000|2021-11-15 14:33:20|501.62|497.52|501.78|497.68|501.85|497.75|501.47|497.37|21
1636986810000|2021-11-15 14:33:30|501.76|497.66|501.5|497.4|501.76|497.66|501.5|497.4|17
1636986820000|2021-11-15 14:33:40|501.55|497.45|501.65|497.55|501.7|497.6|501.44|497.34|18
1636986830000|2021-11-15 14:33:50|501.67|497.57|501.93|497.83|501.93|497.83|501.6|497.5|13
1636986840000|2021-11-15 14:34:00|501.94|497.84|502.05|497.95|502.05|497.95|501.94|497.84|10
1636986850000|2021-11-15 14:34:10|502.02|497.92|502.14|498.04|502.14|498.04|501.99|497.89|9
1636986860000|2021-11-15 14:34:20|502.13|498.03|502|497.9|502.16|498.06|502|497.9|10
1636986870000|2021-11-15 14:34:30|502.04|497.94|502.02|497.92|502.04|497.94|502.02|497.92|7
1636986880000|2021-11-15 14:34:40|502.01|497.91|501.96|497.86|502.02|497.92|501.95|497.85|12
1636986890000|2021-11-15 14:34:50|501.98|497.88|502.02|497.92|502.09|497.99|501.97|497.87|9
1636986900000|2021-11-15 14:35:00|502.01|497.91|502.01|497.91|502.02|497.92|502.01|497.91|5
1636986910000|2021-11-15 14:35:10|502.02|497.92|502.01|497.91|502.02|497.92|502|497.9|4
1636986920000|2021-11-15 14:35:20|502|497.9|502.01|497.91|502.02|497.92|502|497.9|8
1636986930000|2021-11-15 14:35:30|502.03|497.93|502.03|497.93|502.04|497.94|502.02|497.92|8
1636986940000|2021-11-15 14:35:40|502.01|497.91|502.02|497.92|502.05|497.95|502.01|497.91|5
1636986950000|2021-11-15 14:35:50|502.03|497.93|502.05|497.95|502.05|497.95|502.03|497.93|2
1636986960000|2021-11-15 14:36:00|502.14|498.04|502.44|498.34|502.44|498.34|502.14|498.04|15
1636986970000|2021-11-15 14:36:10|502.45|498.35|502.56|498.46|502.56|498.46|502.43|498.33|8
1636986980000|2021-11-15 14:36:20|502.57|498.47|502.9|498.8|502.92|498.82|502.55|498.45|20
1636986990000|2021-11-15 14:36:30|502.89|498.79|502.99|498.89|502.99|498.89|502.87|498.77|8
1636987000000|2021-11-15 14:36:40|502.98|498.88|502.97|498.87|502.98|498.88|502.97|498.87|2
1636987010000|2021-11-15 14:36:50|502.96|498.86|502.88|498.78|502.97|498.87|502.88|498.78|8
1636987020000|2021-11-15 14:37:00|502.89|498.79|502.91|498.81|502.94|498.84|502.89|498.79|7
1636987030000|2021-11-15 14:37:10|502.92|498.82|502.94|498.84|502.94|498.84|502.92|498.82|2
1636987040000|2021-11-15 14:37:20|502.93|498.83|502.91|498.81|502.94|498.84|502.91|498.81|6
1636987050000|2021-11-15 14:37:30|502.92|498.82|502.9|498.8|502.94|498.84|502.9|498.8|9
1636987060000|2021-11-15 14:37:40|502.89|498.79|502.68|498.58|502.95|498.85|502.63|498.53|22
1636987070000|2021-11-15 14:37:50|502.63|498.53|502.53|498.43|502.67|498.57|502.52|498.42|12
1636987080000|2021-11-15 14:38:00|502.49|498.39|502.51|498.41|502.57|498.47|502.45|498.35|10
1636987090000|2021-11-15 14:38:10|502.46|498.36|502.45|498.35|502.5|498.4|502.43|498.33|14
1636987100000|2021-11-15 14:38:20|502.44|498.34|502.79|498.69|502.87|498.77|502.42|498.32|20
1636987110000|2021-11-15 14:38:30|502.87|498.77|502.92|498.82|502.92|498.82|502.83|498.73|13
1636987120000|2021-11-15 14:38:40|502.89|498.79|502.88|498.78|502.9|498.8|502.87|498.77|10
1636987140000|2021-11-15 14:39:00|502.87|498.77|502.87|498.77|502.87|498.77|502.87|498.77|1
1636987150000|2021-11-15 14:39:10|502.9|498.8|502.9|498.8|502.9|498.8|502.89|498.79|3
1636987160000|2021-11-15 14:39:20|502.91|498.81|503|498.9|503|498.9|502.91|498.81|6
1636987170000|2021-11-15 14:39:30|502.98|498.88|503.04|498.94|503.08|498.98|502.97|498.87|10
1636987180000|2021-11-15 14:39:40|503.08|498.98|503.16|499.06|503.17|499.07|503.08|498.98|11
1636987190000|2021-11-15 14:39:50|503.15|499.05|502.72|498.62|503.18|499.08|502.72|498.62|28
1636987200000|2021-11-15 14:40:00|502.73|498.63|502.98|498.88|503.01|498.91|502.73|498.63|18
1636987210000|2021-11-15 14:40:10|502.97|498.87|502.94|498.84|502.99|498.89|502.93|498.83|12
1636987220000|2021-11-15 14:40:20|502.95|498.85|503.04|498.94|503.04|498.94|502.95|498.85|8
1636987230000|2021-11-15 14:40:30|503.07|498.97|503.12|499.02|503.14|499.04|503.05|498.95|7
1636987240000|2021-11-15 14:40:40|503.09|498.99|502.94|498.84|503.09|498.99|502.88|498.78|12
1636987250000|2021-11-15 14:40:50|502.95|498.85|503.23|499.13|503.23|499.13|502.91|498.81|19
1636987260000|2021-11-15 14:41:00|503.21|499.11|503|498.9|503.21|499.11|502.98|498.88|16
1636987270000|2021-11-15 14:41:10|502.99|498.89|502.97|498.87|503.09|498.99|502.96|498.86|17
1636987280000|2021-11-15 14:41:20|502.98|498.88|502.92|498.82|502.99|498.89|502.91|498.81|12
1636987290000|2021-11-15 14:41:30|502.91|498.81|502.93|498.83|502.93|498.83|502.91|498.81|5
1636987300000|2021-11-15 14:41:40|502.95|498.85|503.02|498.92|503.02|498.92|502.95|498.85|5
1636987310000|2021-11-15 14:41:50|503|498.9|503.13|499.03|503.13|499.03|502.99|498.89|13
1636987320000|2021-11-15 14:42:00|503.12|499.02|503.14|499.04|503.14|499.04|503.02|498.92|13
1636987330000|2021-11-15 14:42:10|503.13|499.03|503.08|498.98|503.14|499.04|503.06|498.96|12
1636987340000|2021-11-15 14:42:20|503.06|498.96|503.03|498.93|503.07|498.97|503.02|498.92|11
1636987350000|2021-11-15 14:42:30|503.05|498.95|502.95|498.85|503.06|498.96|502.95|498.85|11
1636987360000|2021-11-15 14:42:40|502.96|498.86|502.75|498.65|502.98|498.88|502.75|498.65|17
1636987370000|2021-11-15 14:42:50|502.66|498.56|502.6|498.5|502.68|498.58|502.59|498.49|16
1636987380000|2021-11-15 14:43:00|502.59|498.49|502.66|498.56|502.73|498.63|502.58|498.48|23
1636987390000|2021-11-15 14:43:10|502.65|498.55|502.66|498.56|502.66|498.56|502.65|498.55|4
1636987400000|2021-11-15 14:43:20|502.65|498.55|502.62|498.52|502.69|498.59|502.62|498.52|13
1636987410000|2021-11-15 14:43:30|502.63|498.53|502.63|498.53|502.64|498.54|502.59|498.49|13
1636987420000|2021-11-15 14:43:40|502.71|498.61|502.67|498.57|502.72|498.62|502.64|498.54|10
1636987430000|2021-11-15 14:43:50|502.64|498.54|502.68|498.58|502.72|498.62|502.63|498.53|10
1636987440000|2021-11-15 14:44:00|502.71|498.61|502.71|498.61|502.71|498.61|502.7|498.6|3
1636987450000|2021-11-15 14:44:10|502.7|498.6|502.73|498.63|502.74|498.64|502.68|498.58|13
1636987460000|2021-11-15 14:44:20|502.7|498.6|502.61|498.51|502.73|498.63|502.61|498.51|10
1636987470000|2021-11-15 14:44:30|502.58|498.48|502.57|498.47|502.61|498.51|502.57|498.47|6
1636987480000|2021-11-15 14:44:40|502.58|498.48|502.65|498.55|502.67|498.57|502.58|498.48|14
1636987490000|2021-11-15 14:44:50|502.63|498.53|502.54|498.44|502.67|498.57|502.54|498.44|9
1636987500000|2021-11-15 14:45:00|502.53|498.43|502.54|498.44|502.54|498.44|502.51|498.41|6
1636987510000|2021-11-15 14:45:10|502.53|498.43|502.41|498.31|502.53|498.43|502.41|498.31|9
1636987520000|2021-11-15 14:45:20|502.4|498.3|502.28|498.18|502.4|498.3|502.28|498.18|16
1636987530000|2021-11-15 14:45:30|502.3|498.2|502.21|498.11|502.3|498.2|502.2|498.1|13
1636987540000|2021-11-15 14:45:40|502.19|498.09|502.02|497.92|502.2|498.1|502.01|497.91|14
1636987550000|2021-11-15 14:45:50|502.01|497.91|501.9|497.8|502.03|497.93|501.87|497.77|21
1636987560000|2021-11-15 14:46:00|501.89|497.79|501.69|497.59|501.9|497.8|501.66|497.56|16
1636987570000|2021-11-15 14:46:10|501.68|497.58|501.55|497.45|501.68|497.58|501.52|497.42|12
1636987580000|2021-11-15 14:46:20|501.56|497.46|501.77|497.67|501.77|497.67|501.53|497.43|15
1636987590000|2021-11-15 14:46:30|501.72|497.62|501.7|497.6|501.79|497.69|501.62|497.52|16
1636987600000|2021-11-15 14:46:40|501.68|497.58|501.57|497.47|501.72|497.62|501.57|497.47|20
1636987610000|2021-11-15 14:46:50|501.59|497.49|501.31|497.21|501.67|497.57|501.31|497.21|22
1636987620000|2021-11-15 14:47:00|501.32|497.22|501.36|497.26|501.43|497.33|501.3|497.2|14
1636987630000|2021-11-15 14:47:10|501.43|497.33|501.26|497.16|501.43|497.33|501.22|497.12|20
1636987640000|2021-11-15 14:47:20|501.17|497.07|501.24|497.14|501.24|497.14|501.16|497.06|10
1636987650000|2021-11-15 14:47:30|501.17|497.07|501.14|497.04|501.21|497.11|501.09|496.99|16
1636987660000|2021-11-15 14:47:40|501.19|497.09|501.05|496.95|501.22|497.12|501.05|496.95|12
1636987670000|2021-11-15 14:47:50|501.06|496.96|500.98|496.88|501.14|497.04|500.91|496.81|18
1636987680000|2021-11-15 14:48:00|500.91|496.81|500.98|496.88|501.09|496.99|500.91|496.81|18
1636987690000|2021-11-15 14:48:10|500.94|496.84|500.91|496.81|501|496.9|500.87|496.77|21
1636987700000|2021-11-15 14:48:20|500.94|496.84|500.83|496.73|500.94|496.84|500.78|496.68|11
1636987710000|2021-11-15 14:48:30|500.74|496.64|500.71|496.61|500.85|496.75|500.68|496.58|24
1636987720000|2021-11-15 14:48:40|500.69|496.59|500.16|496.06|500.69|496.59|500.13|496.03|22
1636987730000|2021-11-15 14:48:50|500.2|496.1|500.13|496.03|500.23|496.13|500.07|495.97|29
1636987740000|2021-11-15 14:49:00|500.1|496|500.04|495.94|500.15|496.05|499.87|495.77|31
1636987750000|2021-11-15 14:49:10|500|495.9|500.09|495.99|500.11|496.01|499.93|495.83|18
1636987760000|2021-11-15 14:49:20|500.11|496.01|500.36|496.26|500.38|496.28|500.09|495.99|23
1636987770000|2021-11-15 14:49:30|500.37|496.27|500.23|496.13|500.38|496.28|500.17|496.07|18
1636987780000|2021-11-15 14:49:40|500.22|496.12|500.09|495.99|500.22|496.12|500.08|495.98|16
1636987790000|2021-11-15 14:49:50|500.04|495.94|499.67|495.57|500.08|495.98|499.67|495.57|18
1636987800000|2021-11-15 14:50:00|499.57|495.47|498.92|494.82|499.57|495.47|498.92|494.82|33
1636987810000|2021-11-15 14:50:10|498.94|494.84|498.42|494.32|498.94|494.84|498.15|494.05|29
1636987820000|2021-11-15 14:50:20|498.45|494.35|498.62|494.52|498.9|494.8|498.45|494.35|24
1636987830000|2021-11-15 14:50:30|498.63|494.53|498.69|494.59|498.84|494.74|498.51|494.41|31
1636987840000|2021-11-15 14:50:40|498.45|494.35|498.05|493.95|498.6|494.5|497.94|493.84|30
1636987850000|2021-11-15 14:50:50|498.07|493.97|498.8|494.7|498.8|494.7|498.03|493.93|23
1636987860000|2021-11-15 14:51:00|498.81|494.71|498.51|494.41|498.81|494.71|498.4|494.3|25
1636987870000|2021-11-15 14:51:10|498.52|494.42|498.6|494.5|498.8|494.7|498.5|494.4|21
1636987880000|2021-11-15 14:51:20|498.65|494.55|498.5|494.4|498.81|494.71|498.5|494.4|26
1636987890000|2021-11-15 14:51:30|498.45|494.35|498.38|494.28|498.45|494.35|498.23|494.13|24
1636987900000|2021-11-15 14:51:40|498.37|494.27|498.56|494.46|498.71|494.61|498.32|494.22|26
1636987910000|2021-11-15 14:51:50|498.73|494.63|498.75|494.65|498.75|494.65|498.61|494.51|23
1636987920000|2021-11-15 14:52:00|498.79|494.69|499.22|495.12|499.3|495.2|498.79|494.69|24
1636987930000|2021-11-15 14:52:10|499.23|495.13|499.1|495|499.36|495.26|499.1|495|23
1636987940000|2021-11-15 14:52:20|499.11|495.01|499.24|495.14|499.28|495.18|499.11|495.01|19
1636987950000|2021-11-15 14:52:30|499.25|495.15|499.09|494.99|499.26|495.16|499.05|494.95|25
1636987960000|2021-11-15 14:52:40|499.1|495|499.25|495.15|499.26|495.16|499.1|495|19
1636987970000|2021-11-15 14:52:50|499.24|495.14|499.23|495.13|499.33|495.23|499.19|495.09|22
1636987980000|2021-11-15 14:53:00|499.22|495.12|499.2|495.1|499.25|495.15|499.18|495.08|11
1636987990000|2021-11-15 14:53:10|499.21|495.11|499.56|495.46|499.56|495.46|499.21|495.11|14
1636988000000|2021-11-15 14:53:20|499.57|495.47|499.6|495.5|499.7|495.6|499.57|495.47|25
1636988010000|2021-11-15 14:53:30|499.58|495.48|499.69|495.59|499.69|495.59|499.47|495.37|17
1636988020000|2021-11-15 14:53:40|499.7|495.6|499.52|495.42|499.74|495.64|499.43|495.33|36
1636988030000|2021-11-15 14:53:50|499.56|495.46|499.46|495.36|499.56|495.46|499.41|495.31|14
1636988040000|2021-11-15 14:54:00|499.47|495.37|499.42|495.32|499.47|495.37|499.34|495.24|14
1636988050000|2021-11-15 14:54:10|499.41|495.31|499.5|495.4|499.53|495.43|499.41|495.31|16
1636988060000|2021-11-15 14:54:20|499.51|495.41|499.63|495.53|499.68|495.58|499.51|495.41|19
1636988070000|2021-11-15 14:54:30|499.62|495.52|499.68|495.58|499.69|495.59|499.55|495.45|17
1636988080000|2021-11-15 14:54:40|499.67|495.57|499.69|495.59|499.76|495.66|499.66|495.56|14
1636988090000|2021-11-15 14:54:50|499.7|495.6|499.4|495.3|499.72|495.62|499.4|495.3|23
1636988100000|2021-11-15 14:55:00|499.43|495.33|499.69|495.59|499.7|495.6|499.37|495.27|17
1636988110000|2021-11-15 14:55:10|499.68|495.58|500.09|495.99|500.25|496.15|499.68|495.58|21
1636988120000|2021-11-15 14:55:20|500.13|496.03|499.99|495.89|500.13|496.03|499.83|495.73|20
1636988130000|2021-11-15 14:55:30|500.01|495.91|500.08|495.98|500.09|495.99|500.01|495.91|14
1636988140000|2021-11-15 14:55:40|500.09|495.99|500.04|495.94|500.12|496.02|500.02|495.92|23
1636988150000|2021-11-15 14:55:50|500.03|495.93|500.07|495.97|500.07|495.97|499.99|495.89|9
1636988160000|2021-11-15 14:56:00|500.08|495.98|500.23|496.13|500.24|496.14|499.87|495.77|21
1636988170000|2021-11-15 14:56:10|500.24|496.14|500.11|496.01|500.24|496.14|500.11|496.01|12
1636988180000|2021-11-15 14:56:20|500.12|496.02|500.01|495.91|500.12|496.02|500|495.9|13
1636988190000|2021-11-15 14:56:30|500.02|495.92|499.99|495.89|500.02|495.92|499.99|495.89|9
1636988200000|2021-11-15 14:56:40|500|495.9|499.84|495.74|500.01|495.91|499.84|495.74|9
1636988210000|2021-11-15 14:56:50|499.85|495.75|499.51|495.41|499.85|495.75|499.51|495.41|18
1636988220000|2021-11-15 14:57:00|499.5|495.4|499.64|495.54|499.65|495.55|499.5|495.4|13
1636988230000|2021-11-15 14:57:10|499.68|495.58|499.77|495.67|499.77|495.67|499.64|495.54|22
1636988240000|2021-11-15 14:57:20|499.78|495.68|499.75|495.65|499.96|495.86|499.74|495.64|26
1636988250000|2021-11-15 14:57:30|499.8|495.7|499.77|495.67|499.81|495.71|499.76|495.66|18
1636988260000|2021-11-15 14:57:40|499.76|495.66|499.78|495.68|499.8|495.7|499.76|495.66|9
1636988270000|2021-11-15 14:57:50|499.79|495.69|500|495.9|500|495.9|499.79|495.69|10
1636988280000|2021-11-15 14:58:00|500.01|495.91|499.89|495.79|500.02|495.92|499.89|495.79|15
1636988290000|2021-11-15 14:58:10|499.88|495.78|499.92|495.82|499.97|495.87|499.88|495.78|20
1636988300000|2021-11-15 14:58:20|499.93|495.83|499.98|495.88|500.01|495.91|499.91|495.81|19
1636988310000|2021-11-15 14:58:30|500|495.9|500.06|495.96|500.09|495.99|499.98|495.88|13
1636988320000|2021-11-15 14:58:40|500.05|495.95|500.06|495.96|500.08|495.98|500.05|495.95|12
1636988330000|2021-11-15 14:58:50|500.07|495.97|499.9|495.8|500.07|495.97|499.89|495.79|11
1636988340000|2021-11-15 14:59:00|499.89|495.79|499.61|495.51|499.89|495.79|499.61|495.51|9
1636988350000|2021-11-15 14:59:10|499.65|495.55|499.89|495.79|500.01|495.91|499.57|495.47|20
1636988360000|2021-11-15 14:59:20|499.9|495.8|499.79|495.69|499.97|495.87|499.79|495.69|19
1636988370000|2021-11-15 14:59:30|499.76|495.66|499.61|495.51|499.77|495.67|499.61|495.51|9
1636988380000|2021-11-15 14:59:40|499.6|495.5|499.6|495.5|499.61|495.51|499.6|495.5|3
1636988390000|2021-11-15 14:59:50|499.58|495.48|499.35|495.25|499.58|495.48|499.35|495.25|15
1636988400000|2021-11-15 15:00:00|499.38|495.28|499.2|495.1|499.5|495.4|499.18|495.08|25
1636988410000|2021-11-15 15:00:10|499.14|495.04|499.2|495.1|499.26|495.16|499.11|495.01|19
1636988420000|2021-11-15 15:00:20|499.21|495.11|499.05|494.95|499.22|495.12|499.05|494.95|23
1636988430000|2021-11-15 15:00:30|499.09|494.99|498.87|494.77|499.09|494.99|498.87|494.77|18
1636988440000|2021-11-15 15:00:40|498.89|494.79|498.82|494.72|498.94|494.84|498.72|494.62|22
1636988450000|2021-11-15 15:00:50|498.88|494.78|498.71|494.61|498.88|494.78|498.67|494.57|16
1636988460000|2021-11-15 15:01:00|498.67|494.57|498.63|494.53|498.74|494.64|498.6|494.5|21
1636988470000|2021-11-15 15:01:10|498.61|494.51|498.38|494.28|498.65|494.55|498.24|494.14|31
1636988480000|2021-11-15 15:01:20|498.32|494.22|498.22|494.12|498.34|494.24|498.2|494.1|27
1636988490000|2021-11-15 15:01:30|498.19|494.09|498.31|494.21|498.31|494.21|498.16|494.06|17
1636988500000|2021-11-15 15:01:40|498.32|494.22|498.22|494.12|498.5|494.4|498.22|494.12|20
1636988510000|2021-11-15 15:01:50|498.25|494.15|498.39|494.29|498.4|494.3|498.15|494.05|25
1636988520000|2021-11-15 15:02:00|498.38|494.28|498.47|494.37|498.7|494.6|498.35|494.25|30
1636988530000|2021-11-15 15:02:10|498.4|494.3|498.36|494.26|498.4|494.3|498.27|494.17|18
1636988540000|2021-11-15 15:02:20|498.34|494.24|498.22|494.12|498.34|494.24|498.19|494.09|17
1636988550000|2021-11-15 15:02:30|498.2|494.1|498.27|494.17|498.31|494.21|498.17|494.07|13
1636988560000|2021-11-15 15:02:40|498.23|494.13|498.3|494.2|498.3|494.2|498.23|494.13|4
1636988570000|2021-11-15 15:02:50|498.28|494.18|498.11|494.01|498.28|494.18|498.11|494.01|12
1636988580000|2021-11-15 15:03:00|498.12|494.02|498.21|494.11|498.21|494.11|498.1|494|13
1636988590000|2021-11-15 15:03:10|498.17|494.07|497.7|493.6|498.17|494.07|497.47|493.37|30
1636988600000|2021-11-15 15:03:20|497.71|493.61|497.74|493.64|497.78|493.68|497.65|493.55|19
1636988610000|2021-11-15 15:03:30|497.65|493.55|497.44|493.34|497.69|493.59|497|492.9|32
1636988620000|2021-11-15 15:03:40|497.41|493.31|497.55|493.45|497.67|493.57|497.41|493.31|27
1636988630000|2021-11-15 15:03:50|497.53|493.43|496.84|492.74|497.59|493.49|496.84|492.74|30
1636988640000|2021-11-15 15:04:00|496.83|492.73|496.81|492.71|497.13|493.03|496.68|492.58|34
1636988650000|2021-11-15 15:04:10|496.78|492.68|496.62|492.52|496.92|492.82|496.62|492.52|21
1636988660000|2021-11-15 15:04:20|496.59|492.49|496.37|492.27|496.6|492.5|496.1|492|26
1636988670000|2021-11-15 15:04:30|496.35|492.25|496.05|491.95|496.37|492.27|496.05|491.95|30
1636988680000|2021-11-15 15:04:40|496.02|491.92|495.96|491.86|496.14|492.04|495.96|491.86|26
1636988690000|2021-11-15 15:04:50|495.9|491.8|494.3|490.2|495.91|491.81|494.3|490.2|28
1636988700000|2021-11-15 15:05:00|494.25|490.15|494.05|489.95|494.36|490.26|493.61|489.51|36
1636988710000|2021-11-15 15:05:10|494.07|489.97|494.25|490.15|494.34|490.24|494.05|489.95|24
1636988720000|2021-11-15 15:05:20|494.28|490.18|494.99|490.89|494.99|490.89|494.25|490.15|30
1636988730000|2021-11-15 15:05:30|495.03|490.93|495.15|491.05|495.21|491.11|495.03|490.93|29
1636988740000|2021-11-15 15:05:40|495.16|491.06|495.62|491.52|495.71|491.61|495.11|491.01|35
1636988750000|2021-11-15 15:05:50|495.63|491.53|495.57|491.47|495.95|491.85|495.57|491.47|31
1636988760000|2021-11-15 15:06:00|495.63|491.53|495.48|491.38|495.68|491.58|495.41|491.31|32
1636988770000|2021-11-15 15:06:10|495.43|491.33|495.46|491.36|495.72|491.62|495.43|491.33|33
1636988780000|2021-11-15 15:06:20|495.48|491.38|495.7|491.6|495.7|491.6|495.33|491.23|27
1636988790000|2021-11-15 15:06:30|495.71|491.61|495.98|491.88|496.14|492.04|495.71|491.61|27
1636988800000|2021-11-15 15:06:40|495.97|491.87|495.43|491.33|495.97|491.87|495.43|491.33|27
1636988810000|2021-11-15 15:06:50|495.42|491.32|495.19|491.09|495.42|491.32|495.14|491.04|19
1636988820000|2021-11-15 15:07:00|495.21|491.11|494.88|490.78|495.35|491.25|494.88|490.78|25
1636988830000|2021-11-15 15:07:10|494.89|490.79|494.94|490.84|494.94|490.84|494.62|490.52|32
1636988840000|2021-11-15 15:07:20|494.92|490.82|494.93|490.83|494.95|490.85|494.81|490.71|30
1636988850000|2021-11-15 15:07:30|494.9|490.8|494.74|490.64|495.04|490.94|494.74|490.64|26
1636988860000|2021-11-15 15:07:40|494.75|490.65|494.66|490.56|494.93|490.83|494.66|490.56|28
1636988870000|2021-11-15 15:07:50|494.64|490.54|494.23|490.13|494.64|490.54|494.1|490|36
1636988880000|2021-11-15 15:08:00|494.16|490.06|494.44|490.34|494.5|490.4|494.13|490.03|27
1636988890000|2021-11-15 15:08:10|494.51|490.41|494.41|490.31|494.51|490.41|494.3|490.2|22
1636988900000|2021-11-15 15:08:20|494.43|490.33|494.55|490.45|494.82|490.72|494.42|490.32|28
1636988910000|2021-11-15 15:08:30|494.54|490.44|494.59|490.49|494.74|490.64|494.42|490.32|30
1636988920000|2021-11-15 15:08:40|494.68|490.58|495.05|490.95|495.05|490.95|494.68|490.58|24
1636988930000|2021-11-15 15:08:50|495.07|490.97|495.2|491.1|495.24|491.14|495.07|490.97|13
1636988940000|2021-11-15 15:09:00|495.19|491.09|495.02|490.92|495.23|491.13|495.01|490.91|25
1636988950000|2021-11-15 15:09:10|495.07|490.97|494.88|490.78|495.08|490.98|494.84|490.74|28
1636988960000|2021-11-15 15:09:20|494.86|490.76|494.73|490.63|494.97|490.87|494.72|490.62|23
1636988970000|2021-11-15 15:09:30|494.74|490.64|495.2|491.1|495.2|491.1|494.74|490.64|24
1636988980000|2021-11-15 15:09:40|495.21|491.11|495.51|491.41|495.54|491.44|495.21|491.11|21
1636988990000|2021-11-15 15:09:50|495.49|491.39|495.62|491.52|495.79|491.69|495.48|491.38|23
1636989000000|2021-11-15 15:10:00|495.65|491.55|495.28|491.18|495.65|491.55|495.28|491.18|20
1636989010000|2021-11-15 15:10:10|495.24|491.14|495.42|491.32|495.42|491.32|495.16|491.06|21
1636989020000|2021-11-15 15:10:20|495.43|491.33|495.54|491.44|495.56|491.46|495.43|491.33|10
1636989030000|2021-11-15 15:10:30|495.52|491.42|495.47|491.37|495.55|491.45|495.42|491.32|13
1636989040000|2021-11-15 15:10:40|495.53|491.43|495.77|491.67|495.77|491.67|495.53|491.43|22
1636989050000|2021-11-15 15:10:50|495.78|491.68|496.25|492.15|496.28|492.18|495.76|491.66|30
1636989060000|2021-11-15 15:11:00|496.26|492.16|496.16|492.06|496.27|492.17|496.14|492.04|27
1636989070000|2021-11-15 15:11:10|496.11|492.01|496.18|492.08|496.2|492.1|496.08|491.98|27
1636989080000|2021-11-15 15:11:20|496.19|492.09|496.46|492.36|496.46|492.36|496.19|492.09|26
1636989090000|2021-11-15 15:11:30|496.45|492.35|496.46|492.36|496.6|492.5|496.45|492.35|24
1636989100000|2021-11-15 15:11:40|496.49|492.39|496.44|492.34|496.59|492.49|496.44|492.34|30
1636989110000|2021-11-15 15:11:50|496.45|492.35|496.45|492.35|496.46|492.36|496.24|492.14|23
1636989120000|2021-11-15 15:12:00|496.43|492.33|496.53|492.43|496.59|492.49|496.41|492.31|17
1636989130000|2021-11-15 15:12:10|496.54|492.44|496.51|492.41|496.55|492.45|496.46|492.36|16
1636989140000|2021-11-15 15:12:20|496.53|492.43|496.79|492.69|496.8|492.7|496.53|492.43|18
1636989150000|2021-11-15 15:12:30|496.78|492.68|496.8|492.7|496.84|492.74|496.76|492.66|23
1636989160000|2021-11-15 15:12:40|496.83|492.73|496.91|492.81|496.94|492.84|496.81|492.71|18
1636989170000|2021-11-15 15:12:50|496.89|492.79|497.07|492.97|497.19|493.09|496.89|492.79|28
1636989180000|2021-11-15 15:13:00|497.1|493|497.23|493.13|497.23|493.13|497.09|492.99|17
1636989190000|2021-11-15 15:13:10|497.27|493.17|497.39|493.29|497.41|493.31|497.25|493.15|11
1636989200000|2021-11-15 15:13:20|497.37|493.27|497.23|493.13|497.44|493.34|497.23|493.13|20
1636989210000|2021-11-15 15:13:30|497.24|493.14|496.86|492.76|497.24|493.14|496.86|492.76|16
1636989220000|2021-11-15 15:13:40|496.87|492.77|496.79|492.69|496.87|492.77|496.72|492.62|11
1636989230000|2021-11-15 15:13:50|496.8|492.7|496.52|492.42|496.8|492.7|496.51|492.41|29
1636989240000|2021-11-15 15:14:00|496.56|492.46|496.75|492.65|496.75|492.65|496.47|492.37|22
1636989250000|2021-11-15 15:14:10|496.82|492.72|496.83|492.73|496.93|492.83|496.69|492.59|18
1636989260000|2021-11-15 15:14:20|496.82|492.72|496.53|492.43|496.82|492.72|496.51|492.41|16
1636989270000|2021-11-15 15:14:30|496.55|492.45|496.77|492.67|496.8|492.7|496.55|492.45|20
1636989280000|2021-11-15 15:14:40|496.78|492.68|496.71|492.61|496.86|492.76|496.7|492.6|15
1636989290000|2021-11-15 15:14:50|496.7|492.6|496.5|492.4|496.82|492.72|496.47|492.37|19
1636989300000|2021-11-15 15:15:00|496.47|492.37|496.13|492.03|496.53|492.43|496.06|491.96|34
1636989310000|2021-11-15 15:15:10|496.14|492.04|495.95|491.85|496.14|492.04|495.89|491.79|27
1636989320000|2021-11-15 15:15:20|495.99|491.89|495.99|491.89|496.05|491.95|495.88|491.78|20
1636989330000|2021-11-15 15:15:30|495.98|491.88|495.98|491.88|496.02|491.92|495.97|491.87|17
1636989340000|2021-11-15 15:15:40|495.97|491.87|495.9|491.8|495.99|491.89|495.88|491.78|17
1636989350000|2021-11-15 15:15:50|495.89|491.79|495.93|491.83|495.96|491.86|495.89|491.79|8
1636989360000|2021-11-15 15:16:00|495.96|491.86|495.99|491.89|496.11|492.01|495.96|491.86|16
1636989370000|2021-11-15 15:16:10|495.93|491.83|495.58|491.48|495.98|491.88|495.58|491.48|29
1636989380000|2021-11-15 15:16:20|495.59|491.49|495.67|491.57|495.68|491.58|495.54|491.44|20
1636989390000|2021-11-15 15:16:30|495.69|491.59|495.53|491.43|495.69|491.59|495.52|491.42|19
1636989400000|2021-11-15 15:16:40|495.49|491.39|495.32|491.22|495.49|491.39|495.32|491.22|25
1636989410000|2021-11-15 15:16:50|495.33|491.23|495.21|491.11|495.35|491.25|495.18|491.08|19
1636989420000|2021-11-15 15:17:00|495.23|491.13|495.3|491.2|495.34|491.24|495.12|491.02|20
1636989430000|2021-11-15 15:17:10|495.28|491.18|495.34|491.24|495.42|491.32|495.28|491.18|21
1636989440000|2021-11-15 15:17:20|495.33|491.23|495.58|491.48|495.58|491.48|495.3|491.2|27
1636989450000|2021-11-15 15:17:30|495.6|491.5|495.59|491.49|495.6|491.5|495.56|491.46|15
1636989460000|2021-11-15 15:17:40|495.6|491.5|495.79|491.69|495.83|491.73|495.59|491.49|17
1636989470000|2021-11-15 15:17:50|495.78|491.68|495.97|491.87|495.97|491.87|495.77|491.67|22
1636989480000|2021-11-15 15:18:00|496|491.9|496.19|492.09|496.19|492.09|495.98|491.88|14
1636989490000|2021-11-15 15:18:10|496.23|492.13|496.39|492.29|496.43|492.33|496.22|492.12|16
1636989500000|2021-11-15 15:18:20|496.38|492.28|496.54|492.44|496.54|492.44|496.38|492.28|23
1636989510000|2021-11-15 15:18:30|496.57|492.47|496.58|492.48|496.6|492.5|496.54|492.44|10
1636989520000|2021-11-15 15:18:40|496.57|492.47|496.24|492.14|496.57|492.47|496.24|492.14|19
1636989530000|2021-11-15 15:18:50|496.28|492.18|496.32|492.22|496.32|492.22|496.18|492.08|24
1636989540000|2021-11-15 15:19:00|496.31|492.21|496.49|492.39|496.49|492.39|496.3|492.2|23
1636989550000|2021-11-15 15:19:10|496.48|492.38|496.55|492.45|496.56|492.46|496.48|492.38|10
1636989560000|2021-11-15 15:19:20|496.57|492.47|496.81|492.71|496.81|492.71|496.57|492.47|17
1636989570000|2021-11-15 15:19:30|496.79|492.69|496.81|492.71|496.81|492.71|496.79|492.69|3
1636989580000|2021-11-15 15:19:40|496.8|492.7|496.65|492.55|496.82|492.72|496.65|492.55|18
1636989590000|2021-11-15 15:19:50|496.61|492.51|496.6|492.5|496.67|492.57|496.48|492.38|22
1636989600000|2021-11-15 15:20:00|496.58|492.48|496.4|492.3|496.58|492.48|496.23|492.13|26
1636989610000|2021-11-15 15:20:10|496.41|492.31|496.36|492.26|496.48|492.38|496.36|492.26|28
1636989620000|2021-11-15 15:20:20|496.34|492.24|496.38|492.28|496.4|492.3|496.34|492.24|16
1636989630000|2021-11-15 15:20:30|496.39|492.29|496.43|492.33|496.43|492.33|496.39|492.29|12
1636989640000|2021-11-15 15:20:40|496.4|492.3|496.37|492.27|496.41|492.31|496.36|492.26|14
1636989650000|2021-11-15 15:20:50|496.36|492.26|496.13|492.03|496.36|492.26|496.11|492.01|14
1636989660000|2021-11-15 15:21:00|496.11|492.01|495.94|491.84|496.11|492.01|495.93|491.83|27
1636989670000|2021-11-15 15:21:10|495.93|491.83|495.78|491.68|495.99|491.89|495.78|491.68|15
1636989680000|2021-11-15 15:21:20|495.79|491.69|495.72|491.62|495.8|491.7|495.71|491.61|15
1636989690000|2021-11-15 15:21:30|495.75|491.65|495.82|491.72|495.84|491.74|495.75|491.65|13
1636989700000|2021-11-15 15:21:40|495.83|491.73|495.71|491.61|495.83|491.73|495.71|491.61|12
1636989710000|2021-11-15 15:21:50|495.69|491.59|495.65|491.55|495.72|491.62|495.65|491.55|11
1636989720000|2021-11-15 15:22:00|495.64|491.54|495.78|491.68|495.78|491.68|495.63|491.53|14
1636989730000|2021-11-15 15:22:10|495.79|491.69|495.77|491.67|495.8|491.7|495.77|491.67|11
1636989740000|2021-11-15 15:22:20|495.79|491.69|495.83|491.73|495.83|491.73|495.78|491.68|6
1636989750000|2021-11-15 15:22:30|495.82|491.72|495.89|491.79|495.89|491.79|495.81|491.71|7
1636989760000|2021-11-15 15:22:40|495.88|491.78|496.05|491.95|496.06|491.96|495.88|491.78|20
1636989770000|2021-11-15 15:22:50|496.06|491.96|496.01|491.91|496.06|491.96|496.01|491.91|12
1636989780000|2021-11-15 15:23:00|496|491.9|495.76|491.66|496|491.9|495.73|491.63|17
1636989790000|2021-11-15 15:23:10|495.77|491.67|495.78|491.68|495.84|491.74|495.77|491.67|16
1636989800000|2021-11-15 15:23:20|495.81|491.71|495.9|491.8|495.91|491.81|495.8|491.7|22
1636989810000|2021-11-15 15:23:30|495.91|491.81|495.99|491.89|496.03|491.93|495.9|491.8|13
1636989820000|2021-11-15 15:23:40|495.97|491.87|496|491.9|496.01|491.91|495.94|491.84|9
1636989830000|2021-11-15 15:23:50|496.01|491.91|496.14|492.04|496.18|492.08|496|491.9|14
1636989840000|2021-11-15 15:24:00|496.16|492.06|496.11|492.01|496.2|492.1|496.11|492.01|16
1636989850000|2021-11-15 15:24:10|496.17|492.07|496.15|492.05|496.17|492.07|496.15|492.05|8
1636989860000|2021-11-15 15:24:20|496.17|492.07|496.16|492.06|496.18|492.08|496.14|492.04|6
1636989870000|2021-11-15 15:24:30|496.15|492.05|496.19|492.09|496.2|492.1|496.15|492.05|10
1636989880000|2021-11-15 15:24:40|496.2|492.1|496.18|492.08|496.2|492.1|496.12|492.02|9
1636989890000|2021-11-15 15:24:50|496.16|492.06|496.3|492.2|496.34|492.24|496.16|492.06|13
1636989900000|2021-11-15 15:25:00|496.31|492.21|496.32|492.22|496.32|492.22|496.31|492.21|2
1636989910000|2021-11-15 15:25:10|496.39|492.29|496.49|492.39|496.5|492.4|496.37|492.27|8
1636989920000|2021-11-15 15:25:20|496.54|492.44|496.62|492.52|496.64|492.54|496.54|492.44|6
1636989930000|2021-11-15 15:25:30|496.6|492.5|496.69|492.59|496.7|492.6|496.6|492.5|11
1636989940000|2021-11-15 15:25:40|496.7|492.6|496.52|492.42|496.74|492.64|496.49|492.39|25
1636989950000|2021-11-15 15:25:50|496.5|492.4|496.41|492.31|496.53|492.43|496.4|492.3|14
1636989960000|2021-11-15 15:26:00|496.42|492.32|496.37|492.27|496.42|492.32|496.31|492.21|13
1636989970000|2021-11-15 15:26:10|496.36|492.26|496.37|492.27|496.37|492.27|496.32|492.22|13
1636989980000|2021-11-15 15:26:20|496.36|492.26|496.39|492.29|496.4|492.3|496.32|492.22|15
1636989990000|2021-11-15 15:26:30|496.4|492.3|496.42|492.32|496.46|492.36|496.39|492.29|11
1636990000000|2021-11-15 15:26:40|496.41|492.31|496.43|492.33|496.5|492.4|496.4|492.3|9
1636990010000|2021-11-15 15:26:50|496.44|492.34|496.2|492.1|496.44|492.34|496.2|492.1|8
1636990020000|2021-11-15 15:27:00|496.21|492.11|496.14|492.04|496.21|492.11|496.11|492.01|10
1636990030000|2021-11-15 15:27:10|496.15|492.05|495.99|491.89|496.3|492.2|495.99|491.89|22
1636990040000|2021-11-15 15:27:20|496.01|491.91|495.7|491.6|496.01|491.91|495.7|491.6|13
1636990050000|2021-11-15 15:27:30|495.68|491.58|495.2|491.1|495.68|491.58|495.2|491.1|26
1636990060000|2021-11-15 15:27:40|495.19|491.09|495.38|491.28|495.53|491.43|495.01|490.91|28
1636990070000|2021-11-15 15:27:50|495.37|491.27|495.39|491.29|495.49|491.39|495.37|491.27|13
1636990080000|2021-11-15 15:28:00|495.4|491.3|495.49|491.39|495.49|491.39|495.4|491.3|15
1636990090000|2021-11-15 15:28:10|495.48|491.38|495.39|491.29|495.48|491.38|495.35|491.25|17
1636990100000|2021-11-15 15:28:20|495.38|491.28|495.6|491.5|495.6|491.5|495.33|491.23|21
1636990110000|2021-11-15 15:28:30|495.59|491.49|495.66|491.56|495.67|491.57|495.59|491.49|23
1636990120000|2021-11-15 15:28:40|495.65|491.55|495.48|491.38|495.65|491.55|495.48|491.38|24
1636990130000|2021-11-15 15:28:50|495.47|491.37|495.42|491.32|495.47|491.37|495.41|491.31|16
1636990140000|2021-11-15 15:29:00|495.43|491.33|495.34|491.24|495.43|491.33|495.3|491.2|23
1636990150000|2021-11-15 15:29:10|495.36|491.26|495.24|491.14|495.36|491.26|495.24|491.14|13
1636990160000|2021-11-15 15:29:20|495.23|491.13|495.27|491.17|495.29|491.19|495.22|491.12|13
1636990170000|2021-11-15 15:29:30|495.26|491.16|495.29|491.19|495.29|491.19|495.23|491.13|8
1636990180000|2021-11-15 15:29:40|495.25|491.15|495.27|491.17|495.29|491.19|495.25|491.15|3
1636990190000|2021-11-15 15:29:50|495.23|491.13|495.32|491.22|495.36|491.26|495.23|491.13|13
1636990200000|2021-11-15 15:30:00|495.31|491.21|495.08|490.98|495.31|491.21|495.05|490.95|22
1636990210000|2021-11-15 15:30:10|495.07|490.97|494.6|490.5|495.09|490.99|494.6|490.5|24
1636990220000|2021-11-15 15:30:20|494.62|490.52|494.79|490.69|494.84|490.74|494.6|490.5|25
1636990230000|2021-11-15 15:30:30|494.8|490.7|494.83|490.73|494.83|490.73|494.71|490.61|27
1636990240000|2021-11-15 15:30:40|494.82|490.72|494.87|490.77|494.89|490.79|494.82|490.72|12
1636990250000|2021-11-15 15:30:50|494.84|490.74|494.91|490.81|494.91|490.81|494.84|490.74|16
1636990260000|2021-11-15 15:31:00|494.93|490.83|494.96|490.86|495.03|490.93|494.88|490.78|16
1636990270000|2021-11-15 15:31:10|494.95|490.85|495.01|490.91|495.08|490.98|494.95|490.85|16
1636990280000|2021-11-15 15:31:20|495.02|490.92|495.2|491.1|495.2|491.1|494.98|490.88|16
1636990290000|2021-11-15 15:31:30|495.19|491.09|495.21|491.11|495.21|491.11|495.1|491|21
1636990300000|2021-11-15 15:31:40|495.2|491.1|495.47|491.37|495.5|491.4|495.19|491.09|17
1636990310000|2021-11-15 15:31:50|495.48|491.38|495.5|491.4|495.51|491.41|495.48|491.38|4
1636990320000|2021-11-15 15:32:00|495.53|491.43|495.58|491.48|495.59|491.49|495.52|491.42|15
1636990330000|2021-11-15 15:32:10|495.59|491.49|495.88|491.78|495.89|491.79|495.59|491.49|22
1636990340000|2021-11-15 15:32:20|495.89|491.79|495.89|491.79|495.9|491.8|495.89|491.79|7
1636990350000|2021-11-15 15:32:30|495.84|491.74|495.84|491.74|495.85|491.75|495.84|491.74|5
1636990360000|2021-11-15 15:32:40|495.85|491.75|495.85|491.75|495.91|491.81|495.84|491.74|16
1636990370000|2021-11-15 15:32:50|495.89|491.79|496.02|491.92|496.05|491.95|495.85|491.75|21
1636990380000|2021-11-15 15:33:00|496.1|492|496.01|491.91|496.1|492|496|491.9|22
1636990390000|2021-11-15 15:33:10|496.06|491.96|496.29|492.19|496.29|492.19|496.05|491.95|18
1636990400000|2021-11-15 15:33:20|496.31|492.21|496.32|492.22|496.32|492.22|496.25|492.15|13
1636990410000|2021-11-15 15:33:30|496.34|492.24|496.33|492.23|496.34|492.24|496.22|492.12|14
1636990420000|2021-11-15 15:33:40|496.31|492.21|496.5|492.4|496.5|492.4|496.31|492.21|10
1636990430000|2021-11-15 15:33:50|496.45|492.35|496.52|492.42|496.53|492.43|496.42|492.32|14
1636990440000|2021-11-15 15:34:00|496.53|492.43|496.53|492.43|496.54|492.44|496.52|492.42|14
1636990450000|2021-11-15 15:34:10|496.52|492.42|496.49|492.39|496.57|492.47|496.49|492.39|7
1636990460000|2021-11-15 15:34:20|496.5|492.4|496.53|492.43|496.53|492.43|496.48|492.38|14
1636990470000|2021-11-15 15:34:30|496.54|492.44|496.89|492.79|496.99|492.89|496.54|492.44|24
1636990480000|2021-11-15 15:34:40|496.94|492.84|496.73|492.63|496.99|492.89|496.73|492.63|24
1636990490000|2021-11-15 15:34:50|496.72|492.62|496.68|492.58|496.72|492.62|496.57|492.47|24
1636990500000|2021-11-15 15:35:00|496.67|492.57|496.69|492.59|496.72|492.62|496.67|492.57|16
1636990510000|2021-11-15 15:35:10|496.7|492.6|496.71|492.61|496.71|492.61|496.69|492.59|4
1636990520000|2021-11-15 15:35:20|496.68|492.58|496.78|492.68|496.81|492.71|496.67|492.57|18
1636990530000|2021-11-15 15:35:30|496.79|492.69|496.92|492.82|496.92|492.82|496.79|492.69|11
1636990540000|2021-11-15 15:35:40|496.91|492.81|496.76|492.66|496.91|492.81|496.72|492.62|16
1636990550000|2021-11-15 15:35:50|496.78|492.68|496.71|492.61|496.78|492.68|496.7|492.6|15
1636990560000|2021-11-15 15:36:00|496.7|492.6|496.51|492.41|496.71|492.61|496.5|492.4|23
1636990570000|2021-11-15 15:36:10|496.48|492.38|496.43|492.33|496.48|492.38|496.42|492.32|9
1636990580000|2021-11-15 15:36:20|496.44|492.34|496.41|492.31|496.44|492.34|496.41|492.31|7
1636990590000|2021-11-15 15:36:30|496.4|492.3|496.35|492.25|496.42|492.32|496.35|492.25|9
1636990600000|2021-11-15 15:36:40|496.33|492.23|496.14|492.04|496.34|492.24|496.11|492.01|18
1636990610000|2021-11-15 15:36:50|496.16|492.06|495.98|491.88|496.16|492.06|495.97|491.87|14
1636990620000|2021-11-15 15:37:00|495.97|491.87|496.11|492.01|496.11|492.01|495.87|491.77|21
1636990630000|2021-11-15 15:37:10|496.12|492.02|496.23|492.13|496.23|492.13|496.02|491.92|13
1636990640000|2021-11-15 15:37:20|496.21|492.11|496.06|491.96|496.24|492.14|496.06|491.96|17
1636990650000|2021-11-15 15:37:30|496.02|491.92|495.75|491.65|496.07|491.97|495.69|491.59|30
1636990660000|2021-11-15 15:37:40|495.74|491.64|495.63|491.53|495.76|491.66|495.63|491.53|27
1636990670000|2021-11-15 15:37:50|495.62|491.52|495.5|491.4|495.62|491.52|495.47|491.37|26
1636990680000|2021-11-15 15:38:00|495.51|491.41|495.5|491.4|495.51|491.41|495.44|491.34|13
1636990690000|2021-11-15 15:38:10|495.48|491.38|495.48|491.38|495.53|491.43|495.45|491.35|10
1636990700000|2021-11-15 15:38:20|495.46|491.36|495.74|491.64|495.85|491.75|495.44|491.34|26
1636990710000|2021-11-15 15:38:30|495.73|491.63|495.88|491.78|495.9|491.8|495.73|491.63|11
1636990720000|2021-11-15 15:38:40|495.87|491.77|495.54|491.44|495.9|491.8|495.54|491.44|19
1636990730000|2021-11-15 15:38:50|495.53|491.43|495.57|491.47|495.62|491.52|495.51|491.41|20
1636990740000|2021-11-15 15:39:00|495.58|491.48|495.43|491.33|495.58|491.48|495.43|491.33|18
1636990750000|2021-11-15 15:39:10|495.44|491.34|495.5|491.4|495.56|491.46|495.38|491.28|23
1636990760000|2021-11-15 15:39:20|495.49|491.39|495.42|491.32|495.54|491.44|495.41|491.31|24
1636990770000|2021-11-15 15:39:30|495.41|491.31|495.29|491.19|495.42|491.32|495.28|491.18|13
1636990780000|2021-11-15 15:39:40|495.31|491.21|495.13|491.03|495.31|491.21|495.1|491|11
1636990790000|2021-11-15 15:39:50|495.1|491|494.96|490.86|495.1|491|494.93|490.83|19
1636990800000|2021-11-15 15:40:00|494.93|490.83|494.95|490.85|495.05|490.95|494.92|490.82|20
1636990810000|2021-11-15 15:40:10|494.94|490.84|494.81|490.71|494.94|490.84|494.81|490.71|23
1636990820000|2021-11-15 15:40:20|494.75|490.65|494.78|490.68|494.84|490.74|494.71|490.61|22
1636990830000|2021-11-15 15:40:30|494.8|490.7|494.52|490.42|494.8|490.7|494.51|490.41|27
1636990840000|2021-11-15 15:40:40|494.51|490.41|494.45|490.35|494.53|490.43|494.35|490.25|21
1636990850000|2021-11-15 15:40:50|494.46|490.36|494.42|490.32|494.47|490.37|494.36|490.26|17
1636990860000|2021-11-15 15:41:00|494.43|490.33|494.55|490.45|494.59|490.49|494.43|490.33|16
1636990870000|2021-11-15 15:41:10|494.56|490.46|494.57|490.47|494.61|490.51|494.5|490.4|12
1636990880000|2021-11-15 15:41:20|494.58|490.48|494.92|490.82|494.94|490.84|494.58|490.48|24
1636990890000|2021-11-15 15:41:30|494.88|490.78|494.74|490.64|494.92|490.82|494.67|490.57|23
1636990900000|2021-11-15 15:41:40|494.73|490.63|494.72|490.62|494.74|490.64|494.62|490.52|17
1636990910000|2021-11-15 15:41:50|494.73|490.63|494.69|490.59|494.73|490.63|494.64|490.54|17
1636990920000|2021-11-15 15:42:00|494.68|490.58|494.64|490.54|494.73|490.63|494.62|490.52|16
1636990930000|2021-11-15 15:42:10|494.62|490.52|494.7|490.6|494.76|490.66|494.62|490.52|10
1636990940000|2021-11-15 15:42:20|494.71|490.61|494.68|490.58|494.72|490.62|494.68|490.58|13
1636990950000|2021-11-15 15:42:30|494.67|490.57|494.68|490.58|494.68|490.58|494.65|490.55|10
1636990960000|2021-11-15 15:42:40|494.67|490.57|494.67|490.57|494.69|490.59|494.66|490.56|11
1636990970000|2021-11-15 15:42:50|494.64|490.54|494.53|490.43|494.64|490.54|494.52|490.42|14
1636990980000|2021-11-15 15:43:00|494.54|490.44|494.6|490.5|494.61|490.51|494.52|490.42|17
1636990990000|2021-11-15 15:43:10|494.61|490.51|494.62|490.52|494.62|490.52|494.51|490.41|16
1636991000000|2021-11-15 15:43:20|494.6|490.5|494.63|490.53|494.7|490.6|494.6|490.5|17
1636991010000|2021-11-15 15:43:30|494.62|490.52|494.52|490.42|494.62|490.52|494.52|490.42|8
1636991020000|2021-11-15 15:43:40|494.51|490.41|494.57|490.47|494.67|490.57|494.51|490.41|20
1636991030000|2021-11-15 15:43:50|494.63|490.53|494.59|490.49|494.65|490.55|494.58|490.48|12
1636991040000|2021-11-15 15:44:00|494.6|490.5|494.4|490.3|494.6|490.5|494.32|490.22|23
1636991050000|2021-11-15 15:44:10|494.42|490.32|494.42|490.32|494.44|490.34|494.4|490.3|14
1636991060000|2021-11-15 15:44:20|494.41|490.31|494.28|490.18|494.43|490.33|494.28|490.18|14
1636991070000|2021-11-15 15:44:30|494.26|490.16|494.28|490.18|494.31|490.21|494.19|490.09|9
1636991080000|2021-11-15 15:44:40|494.32|490.22|494.13|490.03|494.32|490.22|494.13|490.03|7
1636991090000|2021-11-15 15:44:50|494.16|490.06|494.13|490.03|494.17|490.07|494.13|490.03|4
1636991100000|2021-11-15 15:45:00|494.12|490.02|493.67|489.57|494.12|490.02|493.6|489.5|25
1636991110000|2021-11-15 15:45:10|493.73|489.63|494.03|489.93|494.03|489.93|493.73|489.63|34
1636991120000|2021-11-15 15:45:20|494.04|489.94|494.3|490.2|494.3|490.2|494.01|489.91|16
1636991130000|2021-11-15 15:45:30|494.33|490.23|494.53|490.43|494.58|490.48|494.31|490.21|30
1636991140000|2021-11-15 15:45:40|494.56|490.46|494.84|490.74|494.86|490.76|494.53|490.43|26
1636991150000|2021-11-15 15:45:50|494.9|490.8|495.28|491.18|495.35|491.25|494.83|490.73|26
1636991160000|2021-11-15 15:46:00|495.35|491.25|495.37|491.27|495.5|491.4|495.32|491.22|32
1636991170000|2021-11-15 15:46:10|495.42|491.32|495.26|491.16|495.45|491.35|495.23|491.13|28
1636991180000|2021-11-15 15:46:20|495.29|491.19|495.18|491.08|495.32|491.22|495.13|491.03|28
1636991190000|2021-11-15 15:46:30|495.19|491.09|495.3|491.2|495.33|491.23|495.18|491.08|18
1636991200000|2021-11-15 15:46:40|495.32|491.22|495.02|490.92|495.34|491.24|494.96|490.86|24
1636991210000|2021-11-15 15:46:50|495.01|490.91|495.17|491.07|495.29|491.19|494.99|490.89|23
1636991220000|2021-11-15 15:47:00|495.18|491.08|495.1|491|495.22|491.12|495.07|490.97|24
1636991230000|2021-11-15 15:47:10|495.14|491.04|495.09|490.99|495.14|491.04|495.08|490.98|5
1636991240000|2021-11-15 15:47:20|495.16|491.06|494.98|490.88|495.22|491.12|494.95|490.85|20
1636991250000|2021-11-15 15:47:30|494.96|490.86|495.03|490.93|495.06|490.96|494.95|490.85|19
1636991260000|2021-11-15 15:47:40|495.02|490.92|495.05|490.95|495.06|490.96|494.96|490.86|20
1636991270000|2021-11-15 15:47:50|495.1|491|495.16|491.06|495.23|491.13|495.02|490.92|15
1636991280000|2021-11-15 15:48:00|495.15|491.05|495.14|491.04|495.15|491.05|495.07|490.97|11
1636991290000|2021-11-15 15:48:10|495.16|491.06|495.24|491.14|495.27|491.17|495.04|490.94|21
1636991300000|2021-11-15 15:48:20|495.29|491.19|495.27|491.17|495.32|491.22|495.25|491.15|10
1636991310000|2021-11-15 15:48:30|495.26|491.16|495.29|491.19|495.36|491.26|495.26|491.16|16
1636991320000|2021-11-15 15:48:40|495.28|491.18|495.26|491.16|495.33|491.23|495.25|491.15|19
1636991330000|2021-11-15 15:48:50|495.27|491.17|495.22|491.12|495.29|491.19|495.22|491.12|14
1636991340000|2021-11-15 15:49:00|495.23|491.13|495.17|491.07|495.25|491.15|495.17|491.07|13
1636991350000|2021-11-15 15:49:10|495.16|491.06|495.14|491.04|495.16|491.06|495.12|491.02|13
1636991360000|2021-11-15 15:49:20|495.11|491.01|495.37|491.27|495.37|491.27|495.09|490.99|9
1636991370000|2021-11-15 15:49:30|495.38|491.28|495.47|491.37|495.62|491.52|495.38|491.28|27
1636991380000|2021-11-15 15:49:40|495.5|491.4|495.72|491.62|495.81|491.71|495.46|491.36|22
1636991390000|2021-11-15 15:49:50|495.62|491.52|495.47|491.37|495.62|491.52|495.47|491.37|22
1636991400000|2021-11-15 15:50:00|495.48|491.38|495.48|491.38|495.54|491.44|495.46|491.36|14
1636991410000|2021-11-15 15:50:10|495.5|491.4|495.53|491.43|495.54|491.44|495.5|491.4|11
1636991420000|2021-11-15 15:50:20|495.52|491.42|495.52|491.42|495.52|491.42|495.52|491.42|1
1636991430000|2021-11-15 15:50:30|495.53|491.43|495.36|491.26|495.56|491.46|495.36|491.26|24
1636991440000|2021-11-15 15:50:40|495.35|491.25|495.1|491|495.36|491.26|495.1|491|18
1636991450000|2021-11-15 15:50:50|495.11|491.01|495.01|490.91|495.11|491.01|494.96|490.86|18
1636991460000|2021-11-15 15:51:00|495|490.9|495.06|490.96|495.08|490.98|494.99|490.89|16
1636991470000|2021-11-15 15:51:10|495.02|490.92|494.73|490.63|495.06|490.96|494.73|490.63|24
1636991480000|2021-11-15 15:51:20|494.72|490.62|494.8|490.7|494.87|490.77|494.72|490.62|15
1636991490000|2021-11-15 15:51:30|494.83|490.73|494.68|490.58|494.83|490.73|494.65|490.55|18
1636991500000|2021-11-15 15:51:40|494.69|490.59|494.76|490.66|494.8|490.7|494.65|490.55|16
1636991510000|2021-11-15 15:51:50|494.74|490.64|494.64|490.54|494.75|490.65|494.64|490.54|16
1636991520000|2021-11-15 15:52:00|494.63|490.53|494.62|490.52|494.64|490.54|494.6|490.5|9
1636991530000|2021-11-15 15:52:10|494.65|490.55|494.78|490.68|494.78|490.68|494.65|490.55|12
1636991540000|2021-11-15 15:52:20|494.77|490.67|494.73|490.63|494.78|490.68|494.72|490.62|11
1636991550000|2021-11-15 15:52:30|494.71|490.61|494.76|490.66|494.81|490.71|494.71|490.61|19
1636991560000|2021-11-15 15:52:40|494.77|490.67|494.73|490.63|494.77|490.67|494.66|490.56|16
1636991570000|2021-11-15 15:52:50|494.72|490.62|494.69|490.59|494.73|490.63|494.69|490.59|7
1636991580000|2021-11-15 15:53:00|494.66|490.56|494.68|490.58|494.72|490.62|494.64|490.54|14
1636991590000|2021-11-15 15:53:10|494.7|490.6|494.68|490.58|494.7|490.6|494.67|490.57|3
1636991600000|2021-11-15 15:53:20|494.67|490.57|494.63|490.53|494.67|490.57|494.63|490.53|7
1636991610000|2021-11-15 15:53:30|494.67|490.57|494.7|490.6|494.7|490.6|494.61|490.51|11
1636991620000|2021-11-15 15:53:40|494.69|490.59|494.58|490.48|494.69|490.59|494.57|490.47|13
1636991630000|2021-11-15 15:53:50|494.56|490.46|494.42|490.32|494.58|490.48|494.42|490.32|15
1636991640000|2021-11-15 15:54:00|494.41|490.31|494.26|490.16|494.41|490.31|494.26|490.16|17
1636991650000|2021-11-15 15:54:10|494.25|490.15|493.65|489.55|494.25|490.15|493.63|489.53|36
1636991660000|2021-11-15 15:54:20|493.66|489.56|493.09|488.99|493.66|489.56|493.09|488.99|25
1636991670000|2021-11-15 15:54:30|493.04|488.94|492.98|488.88|493.2|489.1|492.94|488.84|30
1636991680000|2021-11-15 15:54:40|492.96|488.86|492.88|488.78|493.07|488.97|492.74|488.64|32
1636991690000|2021-11-15 15:54:50|492.9|488.8|492.88|488.78|492.93|488.83|492.77|488.67|26
1636991700000|2021-11-15 15:55:00|492.87|488.77|493.21|489.11|493.21|489.11|492.85|488.75|28
1636991710000|2021-11-15 15:55:10|493.24|489.14|493.51|489.41|493.61|489.51|493.19|489.09|16
1636991720000|2021-11-15 15:55:20|493.53|489.43|493.38|489.28|493.53|489.43|493.38|489.28|11
1636991730000|2021-11-15 15:55:30|493.37|489.27|493.69|489.59|493.69|489.59|493.37|489.27|21
1636991740000|2021-11-15 15:55:40|493.71|489.61|494.27|490.17|494.29|490.19|493.68|489.58|17
1636991750000|2021-11-15 15:55:50|494.39|490.29|494.77|490.67|494.81|490.71|494.33|490.23|34
1636991760000|2021-11-15 15:56:00|494.78|490.68|494.54|490.44|494.81|490.71|494.54|490.44|18
1636991770000|2021-11-15 15:56:10|494.56|490.46|494.68|490.58|494.68|490.58|494.55|490.45|18
1636991780000|2021-11-15 15:56:20|494.7|490.6|494.76|490.66|494.82|490.72|494.68|490.58|12
1636991790000|2021-11-15 15:56:30|494.72|490.62|494.7|490.6|494.73|490.63|494.67|490.57|18
1636991800000|2021-11-15 15:56:40|494.71|490.61|494.7|490.6|494.73|490.63|494.7|490.6|6
1636991810000|2021-11-15 15:56:50|494.69|490.59|494.37|490.27|494.69|490.59|494.37|490.27|21
1636991820000|2021-11-15 15:57:00|494.36|490.26|494.11|490.01|494.37|490.27|494.11|490.01|19
1636991830000|2021-11-15 15:57:10|494.1|490|494.12|490.02|494.15|490.05|494.03|489.93|14
1636991840000|2021-11-15 15:57:20|494.15|490.05|494.14|490.04|494.15|490.05|494.04|489.94|22
1636991850000|2021-11-15 15:57:30|494.16|490.06|493.99|489.89|494.18|490.08|493.99|489.89|16
1636991860000|2021-11-15 15:57:40|493.93|489.83|493.95|489.85|494|489.9|493.71|489.61|31
1636991870000|2021-11-15 15:57:50|493.96|489.86|494.16|490.06|494.16|490.06|493.96|489.86|22
1636991880000|2021-11-15 15:58:00|494.15|490.05|493.87|489.77|494.18|490.08|493.81|489.71|22
1636991890000|2021-11-15 15:58:10|493.8|489.7|494.1|490|494.14|490.04|493.8|489.7|28
1636991900000|2021-11-15 15:58:20|494.11|490.01|494.09|489.99|494.11|490.01|494.09|489.99|2
1636991910000|2021-11-15 15:58:30|494.08|489.98|494.05|489.95|494.08|489.98|494.01|489.91|9
1636991920000|2021-11-15 15:58:40|494.06|489.96|494.11|490.01|494.11|490.01|494.06|489.96|11
1636991930000|2021-11-15 15:58:50|494.07|489.97|493.86|489.76|494.07|489.97|493.86|489.76|19
1636991940000|2021-11-15 15:59:00|493.88|489.78|493.87|489.77|493.88|489.78|493.86|489.76|3
1636991950000|2021-11-15 15:59:10|493.88|489.78|494.11|490.01|494.14|490.04|493.88|489.78|25
1636991960000|2021-11-15 15:59:20|494.09|489.99|493.99|489.89|494.16|490.06|493.99|489.89|16
1636991970000|2021-11-15 15:59:30|493.98|489.88|494.04|489.94|494.04|489.94|493.96|489.86|19
1636991980000|2021-11-15 15:59:40|494.05|489.95|493.95|489.85|494.07|489.97|493.94|489.84|12
1636991990000|2021-11-15 15:59:50|493.98|489.88|493.91|489.81|493.98|489.88|493.87|489.77|12
1636992000000|2021-11-15 16:00:00|493.87|489.77|493.84|489.74|493.87|489.77|493.82|489.72|8
1636992010000|2021-11-15 16:00:10|493.86|489.76|493.75|489.65|493.86|489.76|493.75|489.65|11
1636992020000|2021-11-15 16:00:20|493.77|489.67|493.43|489.33|493.78|489.68|493.39|489.29|28
1636992030000|2021-11-15 16:00:30|493.41|489.31|493.63|489.53|493.63|489.53|493.4|489.3|26
1636992040000|2021-11-15 16:00:40|493.61|489.51|493.7|489.6|493.7|489.6|493.58|489.48|15
1636992050000|2021-11-15 16:00:50|493.71|489.61|493.97|489.87|493.97|489.87|493.68|489.58|22
1636992060000|2021-11-15 16:01:00|494|489.9|494.05|489.95|494.26|490.16|493.96|489.86|28
1636992070000|2021-11-15 16:01:10|493.94|489.84|494.13|490.03|494.16|490.06|493.8|489.7|24
1636992080000|2021-11-15 16:01:20|494.11|490.01|494.23|490.13|494.23|490.13|494.01|489.91|23
1636992090000|2021-11-15 16:01:30|494.18|490.08|494.01|489.91|494.18|490.08|493.91|489.81|25
1636992100000|2021-11-15 16:01:40|494.02|489.92|494.07|489.97|494.07|489.97|493.93|489.83|23
1636992110000|2021-11-15 16:01:50|494.05|489.95|494.01|489.91|494.09|489.99|493.99|489.89|11
1636992120000|2021-11-15 16:02:00|494.02|489.92|493.97|489.87|494.03|489.93|493.95|489.85|15
1636992130000|2021-11-15 16:02:10|493.98|489.88|493.84|489.74|494.07|489.97|493.84|489.74|24
1636992140000|2021-11-15 16:02:20|493.85|489.75|493.89|489.79|493.89|489.79|493.8|489.7|21
1636992150000|2021-11-15 16:02:30|493.9|489.8|493.72|489.62|493.91|489.81|493.72|489.62|20
1636992160000|2021-11-15 16:02:40|493.6|489.5|493.4|489.3|493.69|489.59|493.31|489.21|24
1636992170000|2021-11-15 16:02:50|493.39|489.29|493.23|489.13|493.39|489.29|493.18|489.08|24
1636992180000|2021-11-15 16:03:00|493.22|489.12|493.05|488.95|493.36|489.26|492.99|488.89|31
1636992190000|2021-11-15 16:03:10|493.01|488.91|493.44|489.34|493.44|489.34|492.99|488.89|25
1636992200000|2021-11-15 16:03:20|493.43|489.33|493.8|489.7|493.97|489.87|493.34|489.24|31
1636992210000|2021-11-15 16:03:30|493.79|489.69|493.95|489.85|493.95|489.85|493.74|489.64|29
1636992220000|2021-11-15 16:03:40|493.96|489.86|493.99|489.89|494.04|489.94|493.83|489.73|20
1636992230000|2021-11-15 16:03:50|493.98|489.88|494.5|490.4|494.57|490.47|493.98|489.88|31
1636992240000|2021-11-15 16:04:00|494.52|490.42|494.38|490.28|494.53|490.43|494.31|490.21|28
1636992250000|2021-11-15 16:04:10|494.4|490.3|494.59|490.49|494.62|490.52|494.38|490.28|25
1636992260000|2021-11-15 16:04:20|494.62|490.52|494.69|490.59|494.77|490.67|494.62|490.52|30
1636992270000|2021-11-15 16:04:30|494.7|490.6|494.79|490.69|494.79|490.69|494.69|490.59|20
1636992280000|2021-11-15 16:04:40|494.78|490.68|494.96|490.86|494.96|490.86|494.76|490.66|20
1636992290000|2021-11-15 16:04:50|494.95|490.85|495.02|490.92|495.03|490.93|494.95|490.85|21
1636992300000|2021-11-15 16:05:00|495.03|490.93|495.08|490.98|495.19|491.09|495.01|490.91|21
1636992310000|2021-11-15 16:05:10|495.09|490.99|495.31|491.21|495.31|491.21|495.09|490.99|22
1636992320000|2021-11-15 16:05:20|495.3|491.2|495.33|491.23|495.33|491.23|495.24|491.14|10
1636992330000|2021-11-15 16:05:30|495.32|491.22|495.4|491.3|495.55|491.45|495.31|491.21|24
1636992340000|2021-11-15 16:05:40|495.43|491.33|495.15|491.05|495.45|491.35|495.09|490.99|26
1636992350000|2021-11-15 16:05:50|495.14|491.04|495.22|491.12|495.25|491.15|495.04|490.94|15
1636992360000|2021-11-15 16:06:00|495.21|491.11|495.01|490.91|495.22|491.12|494.98|490.88|20
1636992370000|2021-11-15 16:06:10|495.05|490.95|495.03|490.93|495.12|491.02|494.99|490.89|19
1636992380000|2021-11-15 16:06:20|495.04|490.94|495.1|491|495.1|491|495.02|490.92|6
1636992390000|2021-11-15 16:06:30|495.09|490.99|495.11|491.01|495.11|491.01|495.03|490.93|13
1636992400000|2021-11-15 16:06:40|495.09|490.99|495.38|491.28|495.38|491.28|495.09|490.99|22
1636992410000|2021-11-15 16:06:50|495.43|491.33|495.55|491.45|495.57|491.47|495.41|491.31|19
1636992420000|2021-11-15 16:07:00|495.57|491.47|495.52|491.42|495.59|491.49|495.52|491.42|18
1636992430000|2021-11-15 16:07:10|495.53|491.43|495.37|491.27|495.57|491.47|495.37|491.27|18
1636992440000|2021-11-15 16:07:20|495.36|491.26|495.57|491.47|495.65|491.55|495.3|491.2|30
1636992450000|2021-11-15 16:07:30|495.53|491.43|495.45|491.35|495.61|491.51|495.43|491.33|20
1636992460000|2021-11-15 16:07:40|495.46|491.36|495.43|491.33|495.61|491.51|495.42|491.32|23
1636992470000|2021-11-15 16:07:50|495.44|491.34|495.49|491.39|495.49|491.39|495.43|491.33|8
1636992480000|2021-11-15 16:08:00|495.54|491.44|495.51|491.41|495.54|491.44|495.45|491.35|20
1636992490000|2021-11-15 16:08:10|495.52|491.42|495.58|491.48|495.59|491.49|495.51|491.41|12
1636992500000|2021-11-15 16:08:20|495.61|491.51|495.61|491.51|495.62|491.52|495.61|491.51|11
1636992510000|2021-11-15 16:08:30|495.63|491.53|495.45|491.35|495.64|491.54|495.45|491.35|20
1636992520000|2021-11-15 16:08:40|495.44|491.34|495.45|491.35|495.45|491.35|495.44|491.34|4
1636992530000|2021-11-15 16:08:50|495.41|491.31|495.45|491.35|495.5|491.4|495.41|491.31|13
1636992540000|2021-11-15 16:09:00|495.49|491.39|495.35|491.25|495.49|491.39|495.35|491.25|10
1636992550000|2021-11-15 16:09:10|495.36|491.26|495.36|491.26|495.37|491.27|495.32|491.22|9
1636992560000|2021-11-15 16:09:20|495.37|491.27|494.93|490.83|495.37|491.27|494.9|490.8|30
1636992570000|2021-11-15 16:09:30|494.89|490.79|494.46|490.36|494.89|490.79|494.43|490.33|30
1636992580000|2021-11-15 16:09:40|494.45|490.35|494.36|490.26|494.45|490.35|494.34|490.24|26
1636992590000|2021-11-15 16:09:50|494.34|490.24|494.43|490.33|494.48|490.38|494.33|490.23|23
1636992600000|2021-11-15 16:10:00|494.44|490.34|494.42|490.32|494.44|490.34|494.42|490.32|11
1636992610000|2021-11-15 16:10:10|494.44|490.34|493.91|489.81|494.44|490.34|493.89|489.79|28
1636992620000|2021-11-15 16:10:20|493.9|489.8|494.13|490.03|494.18|490.08|493.86|489.76|27
1636992630000|2021-11-15 16:10:30|494.14|490.04|494.05|489.95|494.17|490.07|494.05|489.95|16
1636992640000|2021-11-15 16:10:40|494.04|489.94|493.87|489.77|494.04|489.94|493.87|489.77|13
1636992650000|2021-11-15 16:10:50|493.84|489.74|493.68|489.58|493.84|489.74|493.68|489.58|16
1636992660000|2021-11-15 16:11:00|493.69|489.59|493.7|489.6|493.72|489.62|493.61|489.51|15
1636992670000|2021-11-15 16:11:10|493.71|489.61|493.79|489.69|493.85|489.75|493.69|489.59|15
1636992680000|2021-11-15 16:11:20|493.83|489.73|494.29|490.19|494.29|490.19|493.78|489.68|29
1636992690000|2021-11-15 16:11:30|494.28|490.18|493.86|489.76|494.28|490.18|493.84|489.74|23
1636992700000|2021-11-15 16:11:40|493.87|489.77|493.79|489.69|493.89|489.79|493.79|489.69|18
1636992710000|2021-11-15 16:11:50|493.83|489.73|494.14|490.04|494.18|490.08|493.83|489.73|19
1636992720000|2021-11-15 16:12:00|494.15|490.05|493.86|489.76|494.16|490.06|493.86|489.76|18
1636992730000|2021-11-15 16:12:10|493.8|489.7|493.72|489.62|493.8|489.7|493.68|489.58|12
1636992740000|2021-11-15 16:12:20|493.73|489.63|493.74|489.64|493.83|489.73|493.73|489.63|15
1636992750000|2021-11-15 16:12:30|493.75|489.65|493.75|489.65|493.75|489.65|493.73|489.63|13
1636992760000|2021-11-15 16:12:40|493.74|489.64|493.76|489.66|493.83|489.73|493.73|489.63|12
1636992770000|2021-11-15 16:12:50|493.77|489.67|493.73|489.63|493.78|489.68|493.71|489.61|15
1636992780000|2021-11-15 16:13:00|493.82|489.72|493.68|489.58|493.82|489.72|493.68|489.58|14
1636992790000|2021-11-15 16:13:10|493.72|489.62|493.6|489.5|493.72|489.62|493.59|489.49|9
1636992800000|2021-11-15 16:13:20|493.59|489.49|493.47|489.37|493.59|489.49|493.47|489.37|12
1636992810000|2021-11-15 16:13:30|493.45|489.35|493.47|489.37|493.53|489.43|493.45|489.35|15
1636992820000|2021-11-15 16:13:40|493.46|489.36|493.45|489.35|493.6|489.5|493.45|489.35|13
1636992830000|2021-11-15 16:13:50|493.44|489.34|493.5|489.4|493.53|489.43|493.44|489.34|11
1636992840000|2021-11-15 16:14:00|493.49|489.39|493.4|489.3|493.5|489.4|493.35|489.25|14
1636992850000|2021-11-15 16:14:10|493.45|489.35|493.32|489.22|493.47|489.37|493.3|489.2|16
1636992860000|2021-11-15 16:14:20|493.3|489.2|493.11|489.01|493.3|489.2|493.1|489|22
1636992870000|2021-11-15 16:14:30|493.12|489.02|493.2|489.1|493.2|489.1|493.1|489|14
1636992880000|2021-11-15 16:14:40|493.19|489.09|493.1|489|493.2|489.1|493.1|489|14
1636992890000|2021-11-15 16:14:50|493.12|489.02|493.11|489.01|493.12|489.02|493.09|488.99|16
1636992900000|2021-11-15 16:15:00|493.1|489|492.92|488.82|493.13|489.03|492.81|488.71|17
1636992910000|2021-11-15 16:15:10|492.94|488.84|492.86|488.76|492.99|488.89|492.83|488.73|29
1636992920000|2021-11-15 16:15:20|492.75|488.65|492.59|488.49|492.75|488.65|492.58|488.48|28
1636992930000|2021-11-15 16:15:30|492.58|488.48|492.27|488.17|492.58|488.48|492.12|488.02|30
1636992940000|2021-11-15 16:15:40|492.28|488.18|492.1|488|492.37|488.27|491.92|487.82|31
1636992950000|2021-11-15 16:15:50|492.02|487.92|492.25|488.15|492.25|488.15|491.84|487.74|27
1636992960000|2021-11-15 16:16:00|492.27|488.17|492.8|488.7|492.8|488.7|492.2|488.1|25
1636992970000|2021-11-15 16:16:10|492.81|488.71|492.89|488.79|492.93|488.83|492.8|488.7|29
1636992980000|2021-11-15 16:16:20|492.91|488.81|492.96|488.86|492.96|488.86|492.89|488.79|17
1636992990000|2021-11-15 16:16:30|492.94|488.84|493.39|489.29|493.42|489.32|492.94|488.84|28
1636993000000|2021-11-15 16:16:40|493.4|489.3|493.46|489.36|493.87|489.77|493.4|489.3|27
1636993010000|2021-11-15 16:16:50|493.47|489.37|493.16|489.06|493.5|489.4|493.16|489.06|21
1636993020000|2021-11-15 16:17:00|493.15|489.05|493.32|489.22|493.33|489.23|493.12|489.02|21
1636993030000|2021-11-15 16:17:10|493.35|489.25|492.93|488.83|493.37|489.27|492.93|488.83|18
1636993040000|2021-11-15 16:17:20|492.92|488.82|493.12|489.02|493.13|489.03|492.83|488.73|24
1636993050000|2021-11-15 16:17:30|493.17|489.07|493.16|489.06|493.37|489.27|493.16|489.06|28
1636993060000|2021-11-15 16:17:40|493.14|489.04|493.17|489.07|493.21|489.11|493.09|488.99|17
1636993070000|2021-11-15 16:17:50|493.16|489.06|493.12|489.02|493.17|489.07|493.1|489|16
1636993080000|2021-11-15 16:18:00|493.1|489|493.14|489.04|493.14|489.04|493.1|489|12
1636993090000|2021-11-15 16:18:10|493.13|489.03|493.11|489.01|493.13|489.03|493.09|488.99|11
1636993100000|2021-11-15 16:18:20|493.1|489|493.1|489|493.11|489.01|493.1|489|5
1636993110000|2021-11-15 16:18:30|493.09|488.99|493.03|488.93|493.1|489|493.03|488.93|6
1636993120000|2021-11-15 16:18:40|493.05|488.95|493.1|489|493.1|489|493.03|488.93|6
1636993130000|2021-11-15 16:18:50|493.05|488.95|493.04|488.94|493.1|489|493.04|488.94|9
1636993140000|2021-11-15 16:19:00|493.02|488.92|492.35|488.25|493.02|488.92|492.33|488.23|19
1636993150000|2021-11-15 16:19:10|492.38|488.28|492.32|488.22|492.38|488.28|492.27|488.17|17
1636993160000|2021-11-15 16:19:20|492.3|488.2|492.24|488.14|492.31|488.21|492.19|488.09|24
1636993170000|2021-11-15 16:19:30|492.26|488.16|492.4|488.3|492.55|488.45|492.2|488.1|27
1636993180000|2021-11-15 16:19:40|492.42|488.32|492.5|488.4|492.6|488.5|492.42|488.32|26
1636993190000|2021-11-15 16:19:50|492.45|488.35|492.3|488.2|492.46|488.36|492.3|488.2|27
1636993200000|2021-11-15 16:20:00|492.32|488.22|492.35|488.25|492.4|488.3|492.21|488.11|25
1636993210000|2021-11-15 16:20:10|492.32|488.22|492.3|488.2|492.4|488.3|492.3|488.2|14
1636993220000|2021-11-15 16:20:20|492.33|488.23|492.29|488.19|492.48|488.38|492.28|488.18|23
1636993230000|2021-11-15 16:20:30|492.31|488.21|492.25|488.15|492.35|488.25|492.23|488.13|27
1636993240000|2021-11-15 16:20:40|492.26|488.16|492.27|488.17|492.34|488.24|492.2|488.1|16
1636993250000|2021-11-15 16:20:50|492.26|488.16|492.48|488.38|492.63|488.53|492.25|488.15|25
1636993260000|2021-11-15 16:21:00|492.47|488.37|492.42|488.32|492.53|488.43|492.4|488.3|26
1636993270000|2021-11-15 16:21:10|492.44|488.34|492.22|488.12|492.44|488.34|492.1|488|25
1636993280000|2021-11-15 16:21:20|492.21|488.11|492.2|488.1|492.22|488.12|492.2|488.1|6
1636993290000|2021-11-15 16:21:30|492.21|488.11|492.21|488.11|492.22|488.12|492.19|488.09|8
1636993300000|2021-11-15 16:21:40|492.2|488.1|492.07|487.97|492.2|488.1|492.05|487.95|16
1636993310000|2021-11-15 16:21:50|492.1|488|492.11|488.01|492.11|488.01|492.04|487.94|12
1636993320000|2021-11-15 16:22:00|492.09|487.99|492.08|487.98|492.16|488.06|492.08|487.98|19
1636993330000|2021-11-15 16:22:10|492.12|488.02|492.06|487.96|492.12|488.02|491.99|487.89|6
1636993340000|2021-11-15 16:22:20|492.07|487.97|491.92|487.82|492.08|487.98|491.89|487.79|20
1636993350000|2021-11-15 16:22:30|491.96|487.86|491.82|487.72|492.01|487.91|491.82|487.72|18
1636993360000|2021-11-15 16:22:40|491.8|487.7|491.57|487.47|492.01|487.91|491.55|487.45|21
1636993370000|2021-11-15 16:22:50|491.59|487.49|491.54|487.44|491.63|487.53|491.43|487.33|19
1636993380000|2021-11-15 16:23:00|491.55|487.45|491.3|487.2|491.61|487.51|491.3|487.2|21
1636993390000|2021-11-15 16:23:10|491.29|487.19|491.3|487.2|491.65|487.55|491.29|487.19|18
1636993400000|2021-11-15 16:23:20|491.29|487.19|491.46|487.36|491.5|487.4|491.29|487.19|11
1636993410000|2021-11-15 16:23:30|491.49|487.39|491.71|487.61|491.75|487.65|491.49|487.39|24
1636993420000|2021-11-15 16:23:40|491.7|487.6|491.62|487.52|491.71|487.61|491.6|487.5|22
1636993430000|2021-11-15 16:23:50|491.63|487.53|491.71|487.61|491.73|487.63|491.63|487.53|25
1636993440000|2021-11-15 16:24:00|491.7|487.6|491.82|487.72|491.87|487.77|491.62|487.52|24
1636993450000|2021-11-15 16:24:10|491.81|487.71|491.85|487.75|491.85|487.75|491.77|487.67|12
1636993460000|2021-11-15 16:24:20|491.83|487.73|491.97|487.87|492|487.9|491.83|487.73|12
1636993470000|2021-11-15 16:24:30|491.93|487.83|491.91|487.81|492|487.9|491.88|487.78|15
1636993480000|2021-11-15 16:24:40|491.9|487.8|491.84|487.74|491.91|487.81|491.84|487.74|11
1636993490000|2021-11-15 16:24:50|491.81|487.71|491.74|487.64|491.81|487.71|491.74|487.64|11
1636993500000|2021-11-15 16:25:00|491.73|487.63|491.76|487.66|491.76|487.66|491.73|487.63|5
1636993510000|2021-11-15 16:25:10|491.78|487.68|491.79|487.69|491.82|487.72|491.75|487.65|17
1636993520000|2021-11-15 16:25:20|491.77|487.67|491.68|487.58|491.79|487.69|491.68|487.58|13
1636993530000|2021-11-15 16:25:30|491.63|487.53|491.65|487.55|491.72|487.62|491.53|487.43|18
1636993540000|2021-11-15 16:25:40|491.64|487.54|491.67|487.57|491.75|487.65|491.58|487.48|29
1636993550000|2021-11-15 16:25:50|491.61|487.51|491.43|487.33|491.65|487.55|491.39|487.29|27
1636993560000|2021-11-15 16:26:00|491.49|487.39|491.62|487.52|491.89|487.79|491.46|487.36|21
1636993570000|2021-11-15 16:26:10|491.64|487.54|491.28|487.18|491.65|487.55|491.28|487.18|21
1636993580000|2021-11-15 16:26:20|491.29|487.19|491.21|487.11|491.29|487.19|491.21|487.11|12
1636993590000|2021-11-15 16:26:30|491.2|487.1|490.8|486.7|491.23|487.13|490.8|486.7|23
1636993600000|2021-11-15 16:26:40|490.79|486.69|490.12|486.02|490.81|486.71|490|485.9|26
1636993610000|2021-11-15 16:26:50|490.19|486.09|490.65|486.55|490.65|486.55|489.98|485.88|33
1636993620000|2021-11-15 16:27:00|490.67|486.57|490.55|486.45|490.69|486.59|490.51|486.41|32
1636993630000|2021-11-15 16:27:10|490.56|486.46|491.22|487.12|491.22|487.12|490.56|486.46|29
1636993640000|2021-11-15 16:27:20|491.21|487.11|491.26|487.16|491.26|487.16|491.18|487.08|24
1636993650000|2021-11-15 16:27:30|491.25|487.15|491.47|487.37|491.5|487.4|491.2|487.1|26
1636993660000|2021-11-15 16:27:40|491.52|487.42|492.15|488.05|492.16|488.06|491.5|487.4|32
1636993670000|2021-11-15 16:27:50|492.17|488.07|492.27|488.17|492.27|488.17|492.02|487.92|28
1636993680000|2021-11-15 16:28:00|492.25|488.15|492.74|488.64|492.86|488.76|492.19|488.09|27
1636993690000|2021-11-15 16:28:10|492.69|488.59|492.87|488.77|493.01|488.91|492.69|488.59|25
1636993700000|2021-11-15 16:28:20|492.89|488.79|492.44|488.34|492.9|488.8|492.44|488.34|15
1636993710000|2021-11-15 16:28:30|492.43|488.33|492.39|488.29|492.43|488.33|492.22|488.12|31
1636993720000|2021-11-15 16:28:40|492.4|488.3|492.34|488.24|492.41|488.31|492.3|488.2|19
1636993730000|2021-11-15 16:28:50|492.37|488.27|492.16|488.06|492.5|488.4|492.16|488.06|30
1636993740000|2021-11-15 16:29:00|492.18|488.08|492.02|487.92|492.2|488.1|491.97|487.87|33
1636993750000|2021-11-15 16:29:10|492.01|487.91|491.26|487.16|492.01|487.91|491.25|487.15|26
1636993760000|2021-11-15 16:29:20|491.33|487.23|491.66|487.56|491.69|487.59|491.32|487.22|28
1636993770000|2021-11-15 16:29:30|491.62|487.52|491.37|487.27|491.68|487.58|491.27|487.17|30
1636993780000|2021-11-15 16:29:40|491.35|487.25|490.93|486.83|491.35|487.25|490.79|486.69|30
1636993790000|2021-11-15 16:29:50|490.81|486.71|491.22|487.12|491.22|487.12|490.76|486.66|24
1636993800000|2021-11-15 16:30:00|491.26|487.16|490.95|486.85|491.3|487.2|490.86|486.76|28
1636993810000|2021-11-15 16:30:10|490.96|486.86|491.29|487.19|491.29|487.19|490.96|486.86|30
1636993820000|2021-11-15 16:30:20|491.3|487.2|491.74|487.64|491.75|487.65|491.3|487.2|28
1636993830000|2021-11-15 16:30:30|491.73|487.63|491.8|487.7|491.8|487.7|491.69|487.59|15
1636993840000|2021-11-15 16:30:40|491.81|487.71|491.86|487.76|491.87|487.77|491.81|487.71|13
1636993850000|2021-11-15 16:30:50|491.85|487.75|492.12|488.02|492.12|488.02|491.82|487.72|20
1636993860000|2021-11-15 16:31:00|492.13|488.03|492|487.9|492.19|488.09|491.99|487.89|26
1636993870000|2021-11-15 16:31:10|491.99|487.89|492.22|488.12|492.28|488.18|491.99|487.89|27
1636993880000|2021-11-15 16:31:20|492.19|488.09|492.21|488.11|492.24|488.14|492.1|488|30
1636993890000|2021-11-15 16:31:30|492.23|488.13|492.37|488.27|492.39|488.29|492.23|488.13|17
1636993900000|2021-11-15 16:31:40|492.38|488.28|492.29|488.19|492.38|488.28|492.25|488.15|23
1636993910000|2021-11-15 16:31:50|492.28|488.18|492.28|488.18|492.36|488.26|492.21|488.11|11
1636993920000|2021-11-15 16:32:00|492.31|488.21|492.24|488.14|492.31|488.21|492.23|488.13|14
1636993930000|2021-11-15 16:32:10|492.22|488.12|492.65|488.55|492.65|488.55|492.22|488.12|15
1636993940000|2021-11-15 16:32:20|492.66|488.56|492.85|488.75|492.9|488.8|492.66|488.56|24
1636993950000|2021-11-15 16:32:30|492.78|488.68|492.83|488.73|492.92|488.82|492.78|488.68|30
1636993960000|2021-11-15 16:32:40|492.82|488.72|492.63|488.53|492.84|488.74|492.63|488.53|26
1636993970000|2021-11-15 16:32:50|492.62|488.52|492.47|488.37|492.62|488.52|492.4|488.3|18
1636993980000|2021-11-15 16:33:00|492.48|488.38|492.6|488.5|492.63|488.53|492.47|488.37|10
1636993990000|2021-11-15 16:33:10|492.57|488.47|492.86|488.76|492.99|488.89|492.52|488.42|28
1636994000000|2021-11-15 16:33:20|492.88|488.78|492.72|488.62|492.91|488.81|492.7|488.6|28
1636994010000|2021-11-15 16:33:30|492.71|488.61|492.74|488.64|492.74|488.64|492.69|488.59|19
1636994020000|2021-11-15 16:33:40|492.72|488.62|492.84|488.74|492.84|488.74|492.72|488.62|16
1636994030000|2021-11-15 16:33:50|492.86|488.76|492.85|488.75|492.86|488.76|492.84|488.74|6
1636994040000|2021-11-15 16:34:00|492.86|488.76|492.91|488.81|492.92|488.82|492.81|488.71|11
1636994050000|2021-11-15 16:34:10|492.95|488.85|492.95|488.85|493.02|488.92|492.94|488.84|12
1636994060000|2021-11-15 16:34:20|492.98|488.88|492.98|488.88|492.98|488.88|492.93|488.83|8
1636994070000|2021-11-15 16:34:30|492.99|488.89|493|488.9|493.03|488.93|492.93|488.83|17
1636994080000|2021-11-15 16:34:40|493.02|488.92|492.99|488.89|493.02|488.92|492.9|488.8|10
1636994090000|2021-11-15 16:34:50|493|488.9|493.05|488.95|493.08|488.98|492.99|488.89|9
1636994100000|2021-11-15 16:35:00|493.06|488.96|493.09|488.99|493.11|489.01|493|488.9|21
1636994110000|2021-11-15 16:35:10|493.1|489|493.18|489.08|493.2|489.1|493.07|488.97|13
1636994120000|2021-11-15 16:35:20|493.19|489.09|493.21|489.11|493.23|489.13|493.19|489.09|12
1636994130000|2021-11-15 16:35:30|493.22|489.12|493.43|489.33|493.51|489.41|493.2|489.1|23
1636994140000|2021-11-15 16:35:40|493.44|489.34|493.62|489.52|493.62|489.52|493.44|489.34|19
1636994150000|2021-11-15 16:35:50|493.58|489.48|493.6|489.5|493.67|489.57|493.55|489.45|24
1636994160000|2021-11-15 16:36:00|493.59|489.49|493.93|489.83|493.93|489.83|493.59|489.49|29
1636994170000|2021-11-15 16:36:10|493.92|489.82|493.96|489.86|493.96|489.86|493.92|489.82|8
1636994180000|2021-11-15 16:36:20|494|489.9|494.08|489.98|494.1|490|493.97|489.87|16
1636994190000|2021-11-15 16:36:30|494.09|489.99|494.28|490.18|494.3|490.2|494.07|489.97|27
1636994200000|2021-11-15 16:36:40|494.27|490.17|494.03|489.93|494.33|490.23|494.03|489.93|28
1636994210000|2021-11-15 16:36:50|494.07|489.97|493.98|489.88|494.15|490.05|493.97|489.87|32
1636994220000|2021-11-15 16:37:00|493.97|489.87|493.7|489.6|493.98|489.88|493.7|489.6|23
1636994230000|2021-11-15 16:37:10|493.63|489.53|493.32|489.22|493.63|489.53|493.25|489.15|27
1636994240000|2021-11-15 16:37:20|493.35|489.25|493.51|489.41|493.54|489.44|493.31|489.21|19
1636994250000|2021-11-15 16:37:30|493.52|489.42|493.8|489.7|493.8|489.7|493.5|489.4|20
1636994260000|2021-11-15 16:37:40|493.78|489.68|493.92|489.82|493.92|489.82|493.77|489.67|10
1636994270000|2021-11-15 16:37:50|493.91|489.81|493.92|489.82|493.93|489.83|493.82|489.72|18
1636994280000|2021-11-15 16:38:00|493.9|489.8|494|489.9|494.06|489.96|493.9|489.8|17
1636994290000|2021-11-15 16:38:10|494.02|489.92|494.01|489.91|494.02|489.92|494.01|489.91|8
1636994300000|2021-11-15 16:38:20|494|489.9|493.72|489.62|494|489.9|493.69|489.59|17
1636994310000|2021-11-15 16:38:30|493.68|489.58|493.54|489.44|493.71|489.61|493.53|489.43|17
1636994320000|2021-11-15 16:38:40|493.59|489.49|493.75|489.65|493.75|489.65|493.57|489.47|14
1636994330000|2021-11-15 16:38:50|493.76|489.66|493.7|489.6|493.78|489.68|493.67|489.57|9
1636994340000|2021-11-15 16:39:00|493.71|489.61|493.6|489.5|493.71|489.61|493.6|489.5|10
1636994350000|2021-11-15 16:39:10|493.64|489.54|493.21|489.11|493.65|489.55|493.19|489.09|24
1636994360000|2021-11-15 16:39:20|493.2|489.1|493.13|489.03|493.26|489.16|493.1|489|26
1636994370000|2021-11-15 16:39:30|493.12|489.02|492.82|488.72|493.12|489.02|492.8|488.7|34
1636994380000|2021-11-15 16:39:40|492.83|488.73|492.76|488.66|492.83|488.73|492.7|488.6|23
1636994390000|2021-11-15 16:39:50|492.75|488.65|492.56|488.46|492.75|488.65|492.56|488.46|21
1636994400000|2021-11-15 16:40:00|492.55|488.45|492.56|488.46|492.59|488.49|492.53|488.43|14
1636994410000|2021-11-15 16:40:10|492.58|488.48|492.51|488.41|492.64|488.54|492.51|488.41|16
1636994420000|2021-11-15 16:40:20|492.5|488.4|492.53|488.43|492.54|488.44|492.49|488.39|9
1636994430000|2021-11-15 16:40:30|492.54|488.44|492.52|488.42|492.54|488.44|492.51|488.41|4
1636994440000|2021-11-15 16:40:40|492.51|488.41|492.4|488.3|492.51|488.41|492.4|488.3|9
1636994450000|2021-11-15 16:40:50|492.41|488.31|492.16|488.06|492.41|488.31|492.15|488.05|22
1636994460000|2021-11-15 16:41:00|492.15|488.05|492.06|487.96|492.17|488.07|492.05|487.95|17
1636994470000|2021-11-15 16:41:10|492.05|487.95|492.06|487.96|492.06|487.96|492.04|487.94|6
1636994480000|2021-11-15 16:41:20|492.04|487.94|492.4|488.3|492.4|488.3|492.04|487.94|13
1636994490000|2021-11-15 16:41:30|492.39|488.29|492.93|488.83|492.93|488.83|492.39|488.29|15
1636994500000|2021-11-15 16:41:40|492.89|488.79|492.6|488.5|492.95|488.85|492.59|488.49|29
1636994510000|2021-11-15 16:41:50|492.59|488.49|492.43|488.33|492.59|488.49|492.43|488.33|18
1636994520000|2021-11-15 16:42:00|492.42|488.32|492.34|488.24|492.44|488.34|492.26|488.16|17
1636994530000|2021-11-15 16:42:10|492.35|488.25|492.24|488.14|492.4|488.3|492.21|488.11|16
1636994540000|2021-11-15 16:42:20|492.22|488.12|492.24|488.14|492.24|488.14|492.21|488.11|10
1636994550000|2021-11-15 16:42:30|492.22|488.12|491.92|487.82|492.22|488.12|491.89|487.79|27
1636994560000|2021-11-15 16:42:40|491.93|487.83|492.04|487.94|492.04|487.94|491.8|487.7|24
1636994570000|2021-11-15 16:42:50|492.05|487.95|491.97|487.87|492.05|487.95|491.92|487.82|25
1636994580000|2021-11-15 16:43:00|491.98|487.88|492.04|487.94|492.04|487.94|491.95|487.85|14
1636994590000|2021-11-15 16:43:10|492.02|487.92|491.78|487.68|492.02|487.92|491.77|487.67|18
1636994600000|2021-11-15 16:43:20|491.82|487.72|491.6|487.5|491.82|487.72|491.59|487.49|9
1636994610000|2021-11-15 16:43:30|491.59|487.49|491.6|487.5|491.6|487.5|491.58|487.48|7
1636994620000|2021-11-15 16:43:40|491.59|487.49|491.51|487.41|491.6|487.5|491.51|487.41|7
1636994630000|2021-11-15 16:43:50|491.5|487.4|491.52|487.42|491.52|487.42|491.49|487.39|10
1636994640000|2021-11-15 16:44:00|491.54|487.44|491.57|487.47|491.61|487.51|491.53|487.43|17
1636994650000|2021-11-15 16:44:10|491.51|487.41|491.29|487.19|491.51|487.41|491.29|487.19|16
1636994660000|2021-11-15 16:44:20|491.3|487.2|490.97|486.87|491.3|487.2|490.95|486.85|19
1636994670000|2021-11-15 16:44:30|490.98|486.88|491.1|487|491.11|487.01|490.94|486.84|13
1636994680000|2021-11-15 16:44:40|491.09|486.99|491.1|487|491.1|487|491.09|486.99|8
1636994690000|2021-11-15 16:44:50|491.09|486.99|490.86|486.76|491.09|486.99|490.86|486.76|18
1636994700000|2021-11-15 16:45:00|490.85|486.75|490.85|486.75|490.85|486.75|490.78|486.68|16
1636994710000|2021-11-15 16:45:10|490.86|486.76|490.9|486.8|491|486.9|490.86|486.76|28
1636994720000|2021-11-15 16:45:20|490.94|486.84|490.96|486.86|490.97|486.87|490.9|486.8|19
1636994730000|2021-11-15 16:45:30|490.97|486.87|490.97|486.87|490.98|486.88|490.95|486.85|8
1636994740000|2021-11-15 16:45:40|491|486.9|490.99|486.89|491|486.9|490.99|486.89|2
1636994750000|2021-11-15 16:45:50|490.96|486.86|490.89|486.79|490.96|486.86|490.86|486.76|12
1636994760000|2021-11-15 16:46:00|490.87|486.77|490.84|486.74|490.9|486.8|490.84|486.74|11
1636994770000|2021-11-15 16:46:10|490.81|486.71|490.76|486.66|490.84|486.74|490.76|486.66|8
1636994780000|2021-11-15 16:46:20|490.75|486.65|490.9|486.8|490.91|486.81|490.73|486.63|18
1636994790000|2021-11-15 16:46:30|490.89|486.79|490.95|486.85|490.96|486.86|490.88|486.78|11
1636994800000|2021-11-15 16:46:40|490.96|486.86|491.14|487.04|491.23|487.13|490.96|486.86|25
1636994810000|2021-11-15 16:46:50|491.13|487.03|491.16|487.06|491.19|487.09|491.12|487.02|9
1636994820000|2021-11-15 16:47:00|491.17|487.07|491.37|487.27|491.4|487.3|491.13|487.03|19
1636994830000|2021-11-15 16:47:10|491.4|487.3|490.87|486.77|491.4|487.3|490.84|486.74|29
1636994840000|2021-11-15 16:47:20|490.86|486.76|491|486.9|491|486.9|490.82|486.72|20
1636994850000|2021-11-15 16:47:30|490.99|486.89|490.99|486.89|491.03|486.93|490.96|486.86|14
1636994860000|2021-11-15 16:47:40|491.01|486.91|490.85|486.75|491.01|486.91|490.84|486.74|12
1636994870000|2021-11-15 16:47:50|490.86|486.76|491.02|486.92|491.05|486.95|490.86|486.76|21
1636994880000|2021-11-15 16:48:00|491.03|486.93|490.92|486.82|491.03|486.93|490.92|486.82|19
1636994890000|2021-11-15 16:48:10|490.93|486.83|491.03|486.93|491.1|487|490.9|486.8|12
1636994900000|2021-11-15 16:48:20|491.02|486.92|490.97|486.87|491.05|486.95|490.94|486.84|20
1636994910000|2021-11-15 16:48:30|490.98|486.88|490.99|486.89|491.11|487.01|490.97|486.87|22
1636994920000|2021-11-15 16:48:40|490.95|486.85|490.97|486.87|491.15|487.05|490.95|486.85|23
1636994930000|2021-11-15 16:48:50|490.99|486.89|491.02|486.92|491.09|486.99|490.93|486.83|25
1636994940000|2021-11-15 16:49:00|491.01|486.91|490.87|486.77|491.05|486.95|490.87|486.77|8
1636994950000|2021-11-15 16:49:10|490.89|486.79|490.36|486.26|490.91|486.81|490.36|486.26|23
1636994960000|2021-11-15 16:49:20|490.33|486.23|490.26|486.16|490.37|486.27|490.21|486.11|16
1636994970000|2021-11-15 16:49:30|490.27|486.17|490.13|486.03|490.36|486.26|490.12|486.02|25
1636994980000|2021-11-15 16:49:40|490.12|486.02|490.05|485.95|490.13|486.03|490.04|485.94|20
1636994990000|2021-11-15 16:49:50|490.01|485.91|489.95|485.85|490.03|485.93|489.9|485.8|14
1636995000000|2021-11-15 16:50:00|489.98|485.88|489.86|485.76|489.98|485.88|489.85|485.75|7
1636995010000|2021-11-15 16:50:10|489.84|485.74|489.84|485.74|489.87|485.77|489.84|485.74|12
1636995020000|2021-11-15 16:50:20|489.88|485.78|489.94|485.84|490.12|486.02|489.88|485.78|18
1636995030000|2021-11-15 16:50:30|489.95|485.85|489.8|485.7|489.95|485.85|489.78|485.68|14
1636995040000|2021-11-15 16:50:40|489.77|485.67|489.9|485.8|489.91|485.81|489.77|485.67|18
1636995050000|2021-11-15 16:50:50|489.91|485.81|489.9|485.8|489.93|485.83|489.85|485.75|17
1636995060000|2021-11-15 16:51:00|489.87|485.77|489.86|485.76|489.92|485.82|489.76|485.66|20
1636995070000|2021-11-15 16:51:10|489.85|485.75|489.49|485.39|489.9|485.8|489.48|485.38|18
1636995080000|2021-11-15 16:51:20|489.48|485.38|489.41|485.31|489.48|485.38|489.4|485.3|5
1636995090000|2021-11-15 16:51:30|489.39|485.29|489.52|485.42|489.52|485.42|489.27|485.17|10
1636995100000|2021-11-15 16:51:40|489.53|485.43|489.42|485.32|489.71|485.61|489.42|485.32|21
1636995110000|2021-11-15 16:51:50|489.43|485.33|489.53|485.43|489.62|485.52|489.43|485.33|22
1636995120000|2021-11-15 16:52:00|489.49|485.39|489.62|485.52|489.63|485.53|489.49|485.39|16
1636995130000|2021-11-15 16:52:10|489.63|485.53|490.17|486.07|490.25|486.15|489.62|485.52|30
1636995140000|2021-11-15 16:52:20|490.2|486.1|490.33|486.23|490.34|486.24|490.2|486.1|22
1636995150000|2021-11-15 16:52:30|490.32|486.22|490.69|486.59|490.74|486.64|490.3|486.2|29
1636995160000|2021-11-15 16:52:40|490.65|486.55|490.61|486.51|490.67|486.57|490.56|486.46|24
1636995170000|2021-11-15 16:52:50|490.59|486.49|490.55|486.45|490.76|486.66|490.55|486.45|29
1636995180000|2021-11-15 16:53:00|490.56|486.46|490.54|486.44|490.61|486.51|490.51|486.41|17
1636995190000|2021-11-15 16:53:10|490.55|486.45|490.53|486.43|490.58|486.48|490.5|486.4|11
1636995200000|2021-11-15 16:53:20|490.55|486.45|490.66|486.56|490.66|486.56|490.54|486.44|12
1636995210000|2021-11-15 16:53:30|490.67|486.57|490.38|486.28|490.69|486.59|490.38|486.28|15
1636995220000|2021-11-15 16:53:40|490.33|486.23|490.38|486.28|490.42|486.32|490.33|486.23|14
1636995230000|2021-11-15 16:53:50|490.37|486.27|490.43|486.33|490.43|486.33|490.37|486.27|8
1636995240000|2021-11-15 16:54:00|490.41|486.31|490.43|486.33|490.44|486.34|490.35|486.25|13
1636995250000|2021-11-15 16:54:10|490.41|486.31|490.41|486.31|490.41|486.31|490.34|486.24|9
1636995260000|2021-11-15 16:54:20|490.42|486.32|490.45|486.35|490.65|486.55|490.39|486.29|30
1636995270000|2021-11-15 16:54:30|490.47|486.37|490.6|486.5|490.64|486.54|490.45|486.35|23
1636995280000|2021-11-15 16:54:40|490.61|486.51|490.7|486.6|490.73|486.63|490.61|486.51|14
1636995290000|2021-11-15 16:54:50|490.68|486.58|490.55|486.45|490.68|486.58|490.55|486.45|15
1636995300000|2021-11-15 16:55:00|490.56|486.46|490.5|486.4|490.57|486.47|490.45|486.35|12
1636995310000|2021-11-15 16:55:10|490.49|486.39|490.5|486.4|490.52|486.42|490.49|486.39|6
1636995320000|2021-11-15 16:55:20|490.7|486.6|490.8|486.7|490.84|486.74|490.57|486.47|16
1636995330000|2021-11-15 16:55:30|490.85|486.75|491.13|487.03|491.13|487.03|490.81|486.71|22
1636995340000|2021-11-15 16:55:40|491.06|486.96|491.23|487.13|491.26|487.16|490.95|486.85|19
1636995350000|2021-11-15 16:55:50|491.24|487.14|491|486.9|491.25|487.15|490.98|486.88|16
1636995360000|2021-11-15 16:56:00|490.99|486.89|491.05|486.95|491.05|486.95|490.97|486.87|12
1636995370000|2021-11-15 16:56:10|491.13|487.03|491.18|487.08|491.18|487.08|491.13|487.03|9
1636995380000|2021-11-15 16:56:20|491.15|487.05|491.11|487.01|491.18|487.08|491.11|487.01|13
1636995390000|2021-11-15 16:56:30|491.1|487|491.23|487.13|491.23|487.13|491.1|487|6
1636995400000|2021-11-15 16:56:40|491.2|487.1|491.47|487.37|491.47|487.37|491.16|487.06|28
1636995410000|2021-11-15 16:56:50|491.52|487.42|491.52|487.42|491.53|487.43|491.5|487.4|14
1636995420000|2021-11-15 16:57:00|491.5|487.4|491.89|487.79|491.91|487.81|491.5|487.4|32
1636995430000|2021-11-15 16:57:10|491.91|487.81|491.91|487.81|491.92|487.82|491.87|487.77|14
1636995440000|2021-11-15 16:57:20|491.88|487.78|491.86|487.76|491.9|487.8|491.84|487.74|15
1636995450000|2021-11-15 16:57:30|491.9|487.8|491.9|487.8|491.91|487.81|491.87|487.77|17
1636995460000|2021-11-15 16:57:40|491.91|487.81|491.91|487.81|491.92|487.82|491.89|487.79|6
1636995470000|2021-11-15 16:57:50|491.92|487.82|491.99|487.89|491.99|487.89|491.91|487.81|8
1636995480000|2021-11-15 16:58:00|492.02|487.92|492.01|487.91|492.02|487.92|491.93|487.83|17
1636995490000|2021-11-15 16:58:10|492|487.9|491.93|487.83|492|487.9|491.93|487.83|8
1636995510000|2021-11-15 16:58:30|491.96|487.86|492.01|487.91|492.01|487.91|491.96|487.86|12
1636995520000|2021-11-15 16:58:40|492|487.9|492.04|487.94|492.05|487.95|491.99|487.89|9
1636995530000|2021-11-15 16:58:50|492.05|487.95|492.11|488.01|492.11|488.01|492.03|487.93|10
1636995540000|2021-11-15 16:59:00|492.09|487.99|492.09|487.99|492.1|488|492.07|487.97|6
1636995550000|2021-11-15 16:59:10|492.08|487.98|492.38|488.28|492.48|488.38|492.08|487.98|13
1636995560000|2021-11-15 16:59:20|492.41|488.31|492.61|488.51|492.61|488.51|492.41|488.31|12
1636995570000|2021-11-15 16:59:30|492.62|488.52|492.74|488.64|492.74|488.64|492.62|488.52|12
1636995580000|2021-11-15 16:59:40|492.73|488.63|492.83|488.73|492.83|488.73|492.72|488.62|12
1636995590000|2021-11-15 16:59:50|492.85|488.75|492.96|488.86|492.97|488.87|492.83|488.73|19
1636995600000|2021-11-15 17:00:00|492.97|488.87|492.22|488.12|492.97|488.87|492.2|488.1|27
1636995610000|2021-11-15 17:00:10|492.21|488.11|492.14|488.04|492.21|488.11|492.12|488.02|18
1636995620000|2021-11-15 17:00:20|492.22|488.12|492.74|488.64|492.74|488.64|492.22|488.12|22
1636995630000|2021-11-15 17:00:30|492.75|488.65|492.9|488.8|492.98|488.88|492.74|488.64|27
1636995640000|2021-11-15 17:00:40|492.89|488.79|492.81|488.71|492.9|488.8|492.81|488.71|19
1636995650000|2021-11-15 17:00:50|492.8|488.7|492.67|488.57|492.86|488.76|492.58|488.48|17
1636995660000|2021-11-15 17:01:00|492.68|488.58|492.69|488.59|492.82|488.72|492.65|488.55|29
1636995670000|2021-11-15 17:01:10|492.7|488.6|492.59|488.49|492.71|488.61|492.56|488.46|24
1636995680000|2021-11-15 17:01:20|492.58|488.48|492.08|487.98|492.58|488.48|492.08|487.98|28
1636995690000|2021-11-15 17:01:30|492.09|487.99|492.16|488.06|492.28|488.18|492.07|487.97|24
1636995700000|2021-11-15 17:01:40|492.15|488.05|492.14|488.04|492.17|488.07|492.12|488.02|24
1636995710000|2021-11-15 17:01:50|492.12|488.02|492.18|488.08|492.19|488.09|492.12|488.02|14
1636995720000|2021-11-15 17:02:00|492.19|488.09|492.19|488.09|492.23|488.13|492.18|488.08|10
1636995730000|2021-11-15 17:02:10|492.18|488.08|492.16|488.06|492.21|488.11|492.16|488.06|10
1636995740000|2021-11-15 17:02:20|492.17|488.07|492.16|488.06|492.17|488.07|492.16|488.06|8
1636995750000|2021-11-15 17:02:30|492.14|488.04|492.15|488.05|492.17|488.07|492.14|488.04|4
1636995760000|2021-11-15 17:02:40|492.21|488.11|492.21|488.11|492.24|488.14|492.17|488.07|17
1636995770000|2021-11-15 17:02:50|492.19|488.09|492.09|487.99|492.19|488.09|492.07|487.97|14
1636995780000|2021-11-15 17:03:00|492.1|488|492.06|487.96|492.11|488.01|492.03|487.93|14
1636995790000|2021-11-15 17:03:10|492.05|487.95|492.08|487.98|492.09|487.99|492.05|487.95|7
1636995800000|2021-11-15 17:03:20|492.09|487.99|492.07|487.97|492.1|488|492.07|487.97|6
1636995810000|2021-11-15 17:03:30|492.08|487.98|492.09|487.99|492.09|487.99|492.08|487.98|2
1636995820000|2021-11-15 17:03:40|492.05|487.95|492.07|487.97|492.09|487.99|492|487.9|13
1636995830000|2021-11-15 17:03:50|492.08|487.98|492.12|488.02|492.19|488.09|492.08|487.98|10
1636995840000|2021-11-15 17:04:00|492.21|488.11|492.34|488.24|492.4|488.3|492.21|488.11|14
1636995850000|2021-11-15 17:04:10|492.35|488.25|492.46|488.36|492.46|488.36|492.32|488.22|11
1636995860000|2021-11-15 17:04:20|492.33|488.23|492.79|488.69|492.86|488.76|492.33|488.23|32
1636995870000|2021-11-15 17:04:30|492.83|488.73|492.84|488.74|492.94|488.84|492.76|488.66|23
1636995880000|2021-11-15 17:04:40|492.82|488.72|492.69|488.59|492.82|488.72|492.69|488.59|25
1636995890000|2021-11-15 17:04:50|492.71|488.61|492.76|488.66|492.78|488.68|492.56|488.46|28
1636995900000|2021-11-15 17:05:00|492.7|488.6|492.65|488.55|492.74|488.64|492.61|488.51|17
1636995910000|2021-11-15 17:05:10|492.66|488.56|492.57|488.47|492.66|488.56|492.57|488.47|12
1636995920000|2021-11-15 17:05:20|492.61|488.51|492.79|488.69|492.79|488.69|492.58|488.48|24
1636995930000|2021-11-15 17:05:30|492.82|488.72|492.8|488.7|492.82|488.72|492.75|488.65|15
1636995940000|2021-11-15 17:05:40|492.81|488.71|492.81|488.71|492.83|488.73|492.79|488.69|13
1636995950000|2021-11-15 17:05:50|492.8|488.7|492.91|488.81|492.95|488.85|492.78|488.68|23
1636995960000|2021-11-15 17:06:00|492.9|488.8|492.7|488.6|492.9|488.8|492.7|488.6|20
1636995970000|2021-11-15 17:06:10|492.72|488.62|492.72|488.62|492.72|488.62|492.71|488.61|7
1636995980000|2021-11-15 17:06:20|492.71|488.61|492.47|488.37|492.71|488.61|492.47|488.37|19
1636995990000|2021-11-15 17:06:30|492.46|488.36|492.56|488.46|492.59|488.49|492.46|488.36|11
1636996000000|2021-11-15 17:06:40|492.57|488.47|492.11|488.01|492.57|488.47|492.09|487.99|21
1636996010000|2021-11-15 17:06:50|492.13|488.03|492.16|488.06|492.2|488.1|492.06|487.96|13
1636996020000|2021-11-15 17:07:00|492.24|488.14|492.16|488.06|492.24|488.14|492.11|488.01|8
1636996030000|2021-11-15 17:07:10|492.21|488.11|492.26|488.16|492.26|488.16|492.16|488.06|14
1636996040000|2021-11-15 17:07:20|492.28|488.18|492.28|488.18|492.31|488.21|492.21|488.11|11
1636996050000|2021-11-15 17:07:30|492.31|488.21|492.54|488.44|492.54|488.44|492.31|488.21|8
1636996060000|2021-11-15 17:07:40|492.53|488.43|492.58|488.48|492.58|488.48|492.51|488.41|11
1636996070000|2021-11-15 17:07:50|492.57|488.47|492.57|488.47|492.57|488.47|492.48|488.38|9
1636996080000|2021-11-15 17:08:00|492.56|488.46|492.52|488.42|492.58|488.48|492.45|488.35|12
1636996090000|2021-11-15 17:08:10|492.48|488.38|492.57|488.47|492.57|488.47|492.48|488.38|4
1636996100000|2021-11-15 17:08:20|492.59|488.49|492.59|488.49|492.6|488.5|492.56|488.46|6
1636996110000|2021-11-15 17:08:30|492.57|488.47|492.24|488.14|492.59|488.49|492.22|488.12|19
1636996120000|2021-11-15 17:08:40|492.2|488.1|492.37|488.27|492.42|488.32|492.2|488.1|30
1636996130000|2021-11-15 17:08:50|492.38|488.28|492.4|488.3|492.42|488.32|492.25|488.15|24
1636996140000|2021-11-15 17:09:00|492.42|488.32|492.46|488.36|492.51|488.41|492.4|488.3|27
1636996150000|2021-11-15 17:09:10|492.47|488.37|492.45|488.35|492.51|488.41|492.4|488.3|17
1636996160000|2021-11-15 17:09:20|492.39|488.29|492.44|488.34|492.44|488.34|492.32|488.22|13
1636996170000|2021-11-15 17:09:30|492.42|488.32|492.33|488.23|492.43|488.33|492.33|488.23|8
1636996180000|2021-11-15 17:09:40|492.34|488.24|492.4|488.3|492.42|488.32|492.34|488.24|12
1636996190000|2021-11-15 17:09:50|492.39|488.29|492.4|488.3|492.44|488.34|492.38|488.28|9
1636996200000|2021-11-15 17:10:00|492.39|488.29|492.48|488.38|492.51|488.41|492.38|488.28|11
1636996210000|2021-11-15 17:10:10|492.5|488.4|492.74|488.64|492.76|488.66|492.47|488.37|24
1636996220000|2021-11-15 17:10:20|492.76|488.66|492.76|488.66|492.78|488.68|492.72|488.62|12
1636996230000|2021-11-15 17:10:30|492.78|488.68|492.71|488.61|492.78|488.68|492.71|488.61|4
1636996240000|2021-11-15 17:10:40|492.7|488.6|492.64|488.54|492.73|488.63|492.63|488.53|22
1636996250000|2021-11-15 17:10:50|492.65|488.55|492.51|488.41|492.65|488.55|492.5|488.4|13
1636996260000|2021-11-15 17:11:00|492.5|488.4|492.47|488.37|492.51|488.41|492.46|488.36|10
1636996270000|2021-11-15 17:11:10|492.45|488.35|492.44|488.34|492.46|488.36|492.42|488.32|14
1636996280000|2021-11-15 17:11:20|492.45|488.35|492.43|488.33|492.46|488.36|492.39|488.29|7
1636996290000|2021-11-15 17:11:30|492.44|488.34|492.52|488.42|492.6|488.5|492.44|488.34|15
1636996300000|2021-11-15 17:11:40|492.54|488.44|492.44|488.34|492.6|488.5|492.43|488.33|15
1636996310000|2021-11-15 17:11:50|492.47|488.37|492.5|488.4|492.5|488.4|492.47|488.37|9
1636996320000|2021-11-15 17:12:00|492.48|488.38|492.53|488.43|492.54|488.44|492.48|488.38|9
1636996330000|2021-11-15 17:12:10|492.51|488.41|492.53|488.43|492.55|488.45|492.51|488.41|7
1636996340000|2021-11-15 17:12:20|492.59|488.49|492.52|488.42|492.59|488.49|492.51|488.41|7
1636996350000|2021-11-15 17:12:30|492.51|488.41|492.52|488.42|492.53|488.43|492.51|488.41|6
1636996360000|2021-11-15 17:12:40|492.53|488.43|492.47|488.37|492.53|488.43|492.47|488.37|13
1636996370000|2021-11-15 17:12:50|492.44|488.34|492.75|488.65|492.75|488.65|492.3|488.2|30
1636996380000|2021-11-15 17:13:00|492.76|488.66|492.7|488.6|492.76|488.66|492.63|488.53|29
1636996390000|2021-11-15 17:13:10|492.75|488.65|492.76|488.66|492.76|488.66|492.71|488.61|9
1636996400000|2021-11-15 17:13:20|492.77|488.67|492.83|488.73|492.83|488.73|492.76|488.66|14
1636996410000|2021-11-15 17:13:30|492.8|488.7|492.77|488.67|492.82|488.72|492.72|488.62|10
1636996420000|2021-11-15 17:13:40|492.81|488.71|492.84|488.74|492.89|488.79|492.81|488.71|18
1636996430000|2021-11-15 17:13:50|492.83|488.73|492.8|488.7|492.85|488.75|492.8|488.7|15
1636996440000|2021-11-15 17:14:00|492.82|488.72|492.79|488.69|492.82|488.72|492.78|488.68|11
1636996450000|2021-11-15 17:14:10|492.77|488.67|492.66|488.56|492.77|488.67|492.64|488.54|16
1636996460000|2021-11-15 17:14:20|492.7|488.6|492.62|488.52|492.7|488.6|492.62|488.52|15
1636996470000|2021-11-15 17:14:30|492.63|488.53|492.65|488.55|492.65|488.55|492.57|488.47|11
1636996480000|2021-11-15 17:14:40|492.64|488.54|492.69|488.59|492.69|488.59|492.64|488.54|5
1636996490000|2021-11-15 17:14:50|492.67|488.57|492.76|488.66|492.79|488.69|492.67|488.57|10
1636996500000|2021-11-15 17:15:00|492.79|488.69|492.78|488.68|492.81|488.71|492.77|488.67|5
1636996510000|2021-11-15 17:15:10|492.81|488.71|492.93|488.83|492.97|488.87|492.81|488.71|13
1636996520000|2021-11-15 17:15:20|492.91|488.81|493.21|489.11|493.22|489.12|492.9|488.8|17
1636996530000|2021-11-15 17:15:30|493.23|489.13|493.72|489.62|493.73|489.63|493.19|489.09|26
1636996540000|2021-11-15 17:15:40|493.7|489.6|493.78|489.68|493.79|489.69|493.64|489.54|23
1636996550000|2021-11-15 17:15:50|493.75|489.65|493.87|489.77|493.91|489.81|493.75|489.65|22
1636996560000|2021-11-15 17:16:00|493.93|489.83|494.08|489.98|494.09|489.99|493.82|489.72|32
1636996570000|2021-11-15 17:16:10|494.07|489.97|494.13|490.03|494.16|490.06|494.06|489.96|11
1636996580000|2021-11-15 17:16:20|494.09|489.99|494.21|490.11|494.25|490.15|494.09|489.99|24
1636996590000|2021-11-15 17:16:30|494.13|490.03|493.63|489.53|494.13|490.03|493.63|489.53|24
1636996600000|2021-11-15 17:16:40|493.59|489.49|493.51|489.41|493.6|489.5|493.51|489.41|20
1636996610000|2021-11-15 17:16:50|493.45|489.35|493.23|489.13|493.45|489.35|493.2|489.1|18
1636996620000|2021-11-15 17:17:00|493.25|489.15|493.44|489.34|493.48|489.38|493.25|489.15|17
1636996630000|2021-11-15 17:17:10|493.43|489.33|493.55|489.45|493.55|489.45|493.39|489.29|20
1636996640000|2021-11-15 17:17:20|493.56|489.46|493.55|489.45|493.61|489.51|493.44|489.34|17
1636996650000|2021-11-15 17:17:30|493.61|489.51|493.63|489.53|493.63|489.53|493.57|489.47|15
1636996660000|2021-11-15 17:17:40|493.64|489.54|493.46|489.36|493.64|489.54|493.45|489.35|20
1636996670000|2021-11-15 17:17:50|493.44|489.34|493.42|489.32|493.46|489.36|493.4|489.3|15
1636996680000|2021-11-15 17:18:00|493.4|489.3|493.37|489.27|493.42|489.32|493.34|489.24|18
1636996690000|2021-11-15 17:18:10|493.35|489.25|493.28|489.18|493.35|489.25|493.23|489.13|14
1636996700000|2021-11-15 17:18:20|493.27|489.17|493.29|489.19|493.3|489.2|493.25|489.15|11
1636996710000|2021-11-15 17:18:30|493.3|489.2|493.29|489.19|493.3|489.2|493.25|489.15|9
1636996720000|2021-11-15 17:18:40|493.28|489.18|493.49|489.39|493.49|489.39|493.28|489.18|14
1636996730000|2021-11-15 17:18:50|493.5|489.4|493.31|489.21|493.5|489.4|493.31|489.21|18
1636996740000|2021-11-15 17:19:00|493.33|489.23|493.21|489.11|493.33|489.23|493.21|489.11|13
1636996750000|2021-11-15 17:19:10|493.22|489.12|493.37|489.27|493.37|489.27|493.19|489.09|24
1636996760000|2021-11-15 17:19:20|493.38|489.28|493.36|489.26|493.39|489.29|493.27|489.17|9
1636996770000|2021-11-15 17:19:30|493.37|489.27|493.38|489.28|493.38|489.28|493.27|489.17|5
1636996780000|2021-11-15 17:19:40|493.4|489.3|493.41|489.31|493.41|489.31|493.4|489.3|4
1636996790000|2021-11-15 17:19:50|493.38|489.28|493.41|489.31|493.41|489.31|493.32|489.22|8
1636996800000|2021-11-15 17:20:00|493.37|489.27|493.12|489.02|493.37|489.27|493.12|489.02|16
1636996810000|2021-11-15 17:20:10|493.11|489.01|492.98|488.88|493.12|489.02|492.98|488.88|11
1636996820000|2021-11-15 17:20:20|493|488.9|492.65|488.55|493|488.9|492.64|488.54|22
1636996830000|2021-11-15 17:20:30|492.64|488.54|492.58|488.48|492.66|488.56|492.56|488.46|17
1636996840000|2021-11-15 17:20:40|492.6|488.5|492.59|488.49|492.63|488.53|492.58|488.48|9
1636996850000|2021-11-15 17:20:50|492.57|488.47|493.01|488.91|493.01|488.91|492.57|488.47|19
1636996860000|2021-11-15 17:21:00|493.03|488.93|492.81|488.71|493.03|488.93|492.8|488.7|18
1636996870000|2021-11-15 17:21:10|492.83|488.73|492.88|488.78|492.89|488.79|492.78|488.68|14
1636996880000|2021-11-15 17:21:20|492.89|488.79|492.86|488.76|492.91|488.81|492.79|488.69|19
1636996890000|2021-11-15 17:21:30|492.84|488.74|492.88|488.78|492.91|488.81|492.83|488.73|18
1636996900000|2021-11-15 17:21:40|492.9|488.8|492.88|488.78|492.91|488.81|492.88|488.78|10
1636996910000|2021-11-15 17:21:50|492.89|488.79|492.91|488.81|492.91|488.81|492.82|488.72|17
1636996920000|2021-11-15 17:22:00|492.92|488.82|492.88|488.78|492.92|488.82|492.85|488.75|16
1636996930000|2021-11-15 17:22:10|492.83|488.73|492.91|488.81|492.92|488.82|492.83|488.73|4
1636996940000|2021-11-15 17:22:20|492.89|488.79|492.67|488.57|492.89|488.79|492.67|488.57|15
1636996950000|2021-11-15 17:22:30|492.64|488.54|492.57|488.47|492.65|488.55|492.57|488.47|6
1636996960000|2021-11-15 17:22:40|492.6|488.5|492.52|488.42|492.6|488.5|492.45|488.35|17
1636996970000|2021-11-15 17:22:50|492.55|488.45|492.71|488.61|492.71|488.61|492.46|488.36|20
1636996980000|2021-11-15 17:23:00|492.67|488.57|492.73|488.63|492.75|488.65|492.67|488.57|13
1636996990000|2021-11-15 17:23:10|492.72|488.62|492.67|488.57|492.73|488.63|492.67|488.57|5
1636997000000|2021-11-15 17:23:20|492.66|488.56|492.46|488.36|492.66|488.56|492.46|488.36|14
1636997010000|2021-11-15 17:23:30|492.48|488.38|492.46|488.36|492.49|488.39|492.45|488.35|15
1636997020000|2021-11-15 17:23:40|492.45|488.35|492.45|488.35|492.5|488.4|492.45|488.35|10
1636997030000|2021-11-15 17:23:50|492.48|488.38|492.45|488.35|492.48|488.38|492.45|488.35|4
1636997040000|2021-11-15 17:24:00|492.44|488.34|492.44|488.34|492.44|488.34|492.43|488.33|5
1636997050000|2021-11-15 17:24:10|492.45|488.35|492.46|488.36|492.46|488.36|492.43|488.33|9
1636997060000|2021-11-15 17:24:20|492.48|488.38|492.64|488.54|492.64|488.54|492.48|488.38|19
1636997070000|2021-11-15 17:24:30|492.61|488.51|492.64|488.54|492.64|488.54|492.61|488.51|4
1636997080000|2021-11-15 17:24:40|492.63|488.53|492.61|488.51|492.64|488.54|492.59|488.49|10
1636997090000|2021-11-15 17:24:50|492.59|488.49|492.66|488.56|492.7|488.6|492.58|488.48|10
1636997100000|2021-11-15 17:25:00|492.65|488.55|492.61|488.51|492.66|488.56|492.6|488.5|12
1636997110000|2021-11-15 17:25:10|492.6|488.5|492.6|488.5|492.62|488.52|492.6|488.5|9
1636997120000|2021-11-15 17:25:20|492.59|488.49|492.46|488.36|492.6|488.5|492.46|488.36|14
1636997130000|2021-11-15 17:25:30|492.45|488.35|492.42|488.32|492.48|488.38|492.42|488.32|13
1636997140000|2021-11-15 17:25:40|492.39|488.29|492.41|488.31|492.41|488.31|492.37|488.27|7
1636997150000|2021-11-15 17:25:50|492.38|488.28|492.36|488.26|492.39|488.29|492.35|488.25|9
1636997160000|2021-11-15 17:26:00|492.37|488.27|492.47|488.37|492.51|488.41|492.35|488.25|9
1636997170000|2021-11-15 17:26:10|492.6|488.5|492.77|488.67|492.97|488.87|492.48|488.38|22
1636997180000|2021-11-15 17:26:20|493|488.9|492.79|488.69|493.01|488.91|492.79|488.69|13
1636997190000|2021-11-15 17:26:30|492.78|488.68|492.86|488.76|492.86|488.76|492.77|488.67|13
1636997200000|2021-11-15 17:26:40|492.85|488.75|492.9|488.8|492.99|488.89|492.85|488.75|9
1636997210000|2021-11-15 17:26:50|492.89|488.79|492.95|488.85|492.99|488.89|492.89|488.79|19
1636997220000|2021-11-15 17:27:00|492.94|488.84|492.93|488.83|492.96|488.86|492.83|488.73|19
1636997230000|2021-11-15 17:27:10|492.96|488.86|493|488.9|493.02|488.92|492.96|488.86|15
1636997240000|2021-11-15 17:27:20|492.97|488.87|492.93|488.83|493.01|488.91|492.93|488.83|19
1636997250000|2021-11-15 17:27:30|492.95|488.85|492.93|488.83|492.95|488.85|492.92|488.82|3
1636997270000|2021-11-15 17:27:50|492.92|488.82|492.63|488.53|492.96|488.86|492.63|488.53|15
1636997280000|2021-11-15 17:28:00|492.62|488.52|492.5|488.4|492.63|488.53|492.5|488.4|23
1636997290000|2021-11-15 17:28:10|492.49|488.39|492.37|488.27|492.51|488.41|492.35|488.25|13
1636997300000|2021-11-15 17:28:20|492.34|488.24|492.4|488.3|492.48|488.38|492.33|488.23|16
1636997310000|2021-11-15 17:28:30|492.46|488.36|492.48|488.38|492.5|488.4|492.46|488.36|12
1636997320000|2021-11-15 17:28:40|492.49|488.39|492.49|488.39|492.51|488.41|492.46|488.36|9
1636997330000|2021-11-15 17:28:50|492.48|488.38|492.39|488.29|492.48|488.38|492.38|488.28|19
1636997340000|2021-11-15 17:29:00|492.42|488.32|492.39|488.29|492.42|488.32|492.35|488.25|11
1636997350000|2021-11-15 17:29:10|492.4|488.3|492.38|488.28|492.41|488.31|492.35|488.25|9
1636997360000|2021-11-15 17:29:20|492.37|488.27|492.35|488.25|492.37|488.27|492.28|488.18|15
1636997370000|2021-11-15 17:29:30|492.36|488.26|492.35|488.25|492.36|488.26|492.32|488.22|16
1636997380000|2021-11-15 17:29:40|492.44|488.34|492.47|488.37|492.5|488.4|492.44|488.34|10
1636997390000|2021-11-15 17:29:50|492.46|488.36|492.63|488.53|492.72|488.62|492.46|488.36|17
1636997400000|2021-11-15 17:30:00|492.64|488.54|492.59|488.49|492.67|488.57|492.56|488.46|13
1636997410000|2021-11-15 17:30:10|492.6|488.5|492.54|488.44|492.6|488.5|492.5|488.4|12
1636997420000|2021-11-15 17:30:20|492.55|488.45|492.58|488.48|492.69|488.59|492.55|488.45|21
1636997430000|2021-11-15 17:30:30|492.57|488.47|492.51|488.41|492.58|488.48|492.51|488.41|9
1636997440000|2021-11-15 17:30:40|492.48|488.38|492.94|488.84|493.11|489.01|492.48|488.38|17
1636997450000|2021-11-15 17:30:50|492.92|488.82|492.95|488.85|492.98|488.88|492.91|488.81|13
1636997460000|2021-11-15 17:31:00|492.98|488.88|492.93|488.83|492.98|488.88|492.92|488.82|11
1636997470000|2021-11-15 17:31:10|492.92|488.82|493|488.9|493.01|488.91|492.92|488.82|14
1636997480000|2021-11-15 17:31:20|493.04|488.94|493.05|488.95|493.06|488.96|493.01|488.91|9
1636997490000|2021-11-15 17:31:30|493.07|488.97|493.06|488.96|493.07|488.97|493.05|488.95|7
1636997500000|2021-11-15 17:31:40|493.05|488.95|493.19|489.09|493.19|489.09|493.05|488.95|11
1636997510000|2021-11-15 17:31:50|493.18|489.08|493.16|489.06|493.19|489.09|493.15|489.05|8
1636997520000|2021-11-15 17:32:00|493.17|489.07|493.14|489.04|493.17|489.07|493.09|488.99|10
1636997530000|2021-11-15 17:32:10|493.18|489.08|493.11|489.01|493.18|489.08|493.11|489.01|5
1636997540000|2021-11-15 17:32:20|493.14|489.04|493.14|489.04|493.14|489.04|493.14|489.04|1
1636997550000|2021-11-15 17:32:30|493.13|489.03|493.14|489.04|493.14|489.04|493.13|489.03|2
1636997560000|2021-11-15 17:32:40|493.15|489.05|493.02|488.92|493.15|489.05|493|488.9|8
1636997570000|2021-11-15 17:32:50|493.01|488.91|493.02|488.92|493.02|488.92|492.99|488.89|5
1636997580000|2021-11-15 17:33:00|493.03|488.93|493.22|489.12|493.22|489.12|493.03|488.93|6
1636997590000|2021-11-15 17:33:10|493.24|489.14|493.24|489.14|493.27|489.17|493.22|489.12|6
1636997600000|2021-11-15 17:33:20|493.2|489.1|493.51|489.41|493.52|489.42|493.2|489.1|23
1636997610000|2021-11-15 17:33:30|493.44|489.34|493.6|489.5|493.6|489.5|493.44|489.34|14
1636997620000|2021-11-15 17:33:40|493.52|489.42|493.61|489.51|493.64|489.54|493.52|489.42|12
1636997630000|2021-11-15 17:33:50|493.56|489.46|493.62|489.52|493.63|489.53|493.56|489.46|8
1636997640000|2021-11-15 17:34:00|493.61|489.51|493.49|489.39|493.7|489.6|493.49|489.39|18
1636997650000|2021-11-15 17:34:10|493.48|489.38|493.39|489.29|493.48|489.38|493.34|489.24|28
1636997660000|2021-11-15 17:34:20|493.35|489.25|493.33|489.23|493.4|489.3|493.33|489.23|12
1636997670000|2021-11-15 17:34:30|493.34|489.24|493.34|489.24|493.38|489.28|493.34|489.24|7
1636997680000|2021-11-15 17:34:40|493.35|489.25|493.32|489.22|493.35|489.25|493.32|489.22|4
1636997690000|2021-11-15 17:34:50|493.33|489.23|493.31|489.21|493.33|489.23|493.31|489.21|3
1636997700000|2021-11-15 17:35:00|493.36|489.26|493.43|489.33|493.5|489.4|493.36|489.26|11
1636997710000|2021-11-15 17:35:10|493.45|489.35|493.52|489.42|493.55|489.45|493.43|489.33|15
1636997720000|2021-11-15 17:35:20|493.54|489.44|493.61|489.51|493.66|489.56|493.49|489.39|14
1636997730000|2021-11-15 17:35:30|493.63|489.53|493.35|489.25|493.7|489.6|493.35|489.25|17
1636997740000|2021-11-15 17:35:40|493.36|489.26|493.34|489.24|493.41|489.31|493.29|489.19|9
1636997750000|2021-11-15 17:35:50|493.33|489.23|493.37|489.27|493.39|489.29|493.33|489.23|8
1636997760000|2021-11-15 17:36:00|493.38|489.28|493.33|489.23|493.43|489.33|493.25|489.15|27
1636997770000|2021-11-15 17:36:10|493.37|489.27|493.39|489.29|493.4|489.3|493.34|489.24|13
1636997780000|2021-11-15 17:36:20|493.38|489.28|493.21|489.11|493.38|489.28|493.21|489.11|16
1636997790000|2021-11-15 17:36:30|493.23|489.13|493.24|489.14|493.24|489.14|493.22|489.12|4
1636997800000|2021-11-15 17:36:40|493.27|489.17|493.38|489.28|493.38|489.28|493.27|489.17|13
1636997810000|2021-11-15 17:36:50|493.37|489.27|493.41|489.31|493.43|489.33|493.37|489.27|8
1636997820000|2021-11-15 17:37:00|493.4|489.3|493.29|489.19|493.4|489.3|493.29|489.19|12
1636997830000|2021-11-15 17:37:10|493.27|489.17|493.16|489.06|493.27|489.17|493.16|489.06|7
1636997840000|2021-11-15 17:37:20|493.17|489.07|493.19|489.09|493.19|489.09|493.16|489.06|5
1636997850000|2021-11-15 17:37:30|493.18|489.08|493.15|489.05|493.19|489.09|493.13|489.03|8
1636997860000|2021-11-15 17:37:40|493.14|489.04|493.14|489.04|493.17|489.07|493.13|489.03|6
1636997870000|2021-11-15 17:37:50|493.15|489.05|493.2|489.1|493.21|489.11|493.15|489.05|12
1636997880000|2021-11-15 17:38:00|493.19|489.09|493.18|489.08|493.19|489.09|493.16|489.06|6
1636997890000|2021-11-15 17:38:10|493.17|489.07|493.2|489.1|493.22|489.12|493.16|489.06|11
1636997900000|2021-11-15 17:38:20|493.21|489.11|493.3|489.2|493.31|489.21|493.21|489.11|16
1636997910000|2021-11-15 17:38:30|493.31|489.21|493.3|489.2|493.31|489.21|493.3|489.2|2
1636997920000|2021-11-15 17:38:40|493.29|489.19|493.29|489.19|493.3|489.2|493.28|489.18|5
1636997930000|2021-11-15 17:38:50|493.3|489.2|493.33|489.23|493.33|489.23|493.3|489.2|8
1636997940000|2021-11-15 17:39:00|493.3|489.2|493.32|489.22|493.33|489.23|493.3|489.2|7
1636997950000|2021-11-15 17:39:10|493.33|489.23|493.36|489.26|493.38|489.28|493.33|489.23|9
1636997960000|2021-11-15 17:39:20|493.37|489.27|493.42|489.32|493.43|489.33|493.35|489.25|11
1636997970000|2021-11-15 17:39:30|493.4|489.3|493.4|489.3|493.45|489.35|493.39|489.29|7
1636997980000|2021-11-15 17:39:40|493.45|489.35|493.4|489.3|493.46|489.36|493.33|489.23|20
1636997990000|2021-11-15 17:39:50|493.45|489.35|493.48|489.38|493.5|489.4|493.45|489.35|9
1636998000000|2021-11-15 17:40:00|493.47|489.37|493.4|489.3|493.49|489.39|493.4|489.3|12
1636998010000|2021-11-15 17:40:10|493.47|489.37|493.35|489.25|493.5|489.4|493.35|489.25|12
1636998020000|2021-11-15 17:40:20|493.33|489.23|493.3|489.2|493.33|489.23|493.29|489.19|8
1636998030000|2021-11-15 17:40:30|493.29|489.19|493.28|489.18|493.3|489.2|493.25|489.15|15
1636998040000|2021-11-15 17:40:40|493.29|489.19|493.3|489.2|493.33|489.23|493.27|489.17|10
1636998050000|2021-11-15 17:40:50|493.31|489.21|493.34|489.24|493.34|489.24|493.29|489.19|4
1636998060000|2021-11-15 17:41:00|493.35|489.25|493.36|489.26|493.36|489.26|493.35|489.25|2
1636998070000|2021-11-15 17:41:10|493.33|489.23|493.34|489.24|493.41|489.31|493.33|489.23|9
1636998080000|2021-11-15 17:41:20|493.32|489.22|493.34|489.24|493.35|489.25|493.32|489.22|5
1636998090000|2021-11-15 17:41:30|493.3|489.2|493.29|489.19|493.3|489.2|493.26|489.16|8
1636998100000|2021-11-15 17:41:40|493.3|489.2|493.3|489.2|493.3|489.2|493.27|489.17|3
1636998120000|2021-11-15 17:42:00|493.29|489.19|493.27|489.17|493.32|489.22|493.27|489.17|7
1636998130000|2021-11-15 17:42:10|493.31|489.21|493.31|489.21|493.32|489.22|493.31|489.21|3
1636998140000|2021-11-15 17:42:20|493.32|489.22|493.31|489.21|493.32|489.22|493.28|489.18|8
1636998150000|2021-11-15 17:42:30|493.28|489.18|493.31|489.21|493.31|489.21|493.28|489.18|2
1636998160000|2021-11-15 17:42:40|493.32|489.22|493.37|489.27|493.39|489.29|493.32|489.22|6
1636998170000|2021-11-15 17:42:50|493.39|489.29|493.37|489.27|493.39|489.29|493.37|489.27|2
1636998180000|2021-11-15 17:43:00|493.36|489.26|493.41|489.31|493.44|489.34|493.35|489.25|11
1636998190000|2021-11-15 17:43:10|493.39|489.29|493.46|489.36|493.46|489.36|493.39|489.29|14
1636998200000|2021-11-15 17:43:20|493.52|489.42|493.64|489.54|493.69|489.59|493.48|489.38|27
1636998210000|2021-11-15 17:43:30|493.66|489.56|493.67|489.57|493.69|489.59|493.62|489.52|12
1636998220000|2021-11-15 17:43:40|493.63|489.53|493.6|489.5|493.67|489.57|493.6|489.5|9
1636998230000|2021-11-15 17:43:50|493.61|489.51|493.72|489.62|493.72|489.62|493.61|489.51|4
1636998240000|2021-11-15 17:44:00|493.61|489.51|493.57|489.47|493.66|489.56|493.57|489.47|8
1636998250000|2021-11-15 17:44:10|493.58|489.48|493.44|489.34|493.58|489.48|493.41|489.31|9
1636998260000|2021-11-15 17:44:20|493.41|489.31|493.41|489.31|493.42|489.32|493.36|489.26|10
1636998270000|2021-11-15 17:44:30|493.4|489.3|493.41|489.31|493.41|489.31|493.4|489.3|2
1636998280000|2021-11-15 17:44:40|493.42|489.32|493.51|489.41|493.51|489.41|493.38|489.28|15
1636998290000|2021-11-15 17:44:50|493.47|489.37|493.43|489.33|493.55|489.45|493.43|489.33|21
1636998300000|2021-11-15 17:45:00|493.42|489.32|493.38|489.28|493.44|489.34|493.37|489.27|14
1636998310000|2021-11-15 17:45:10|493.37|489.27|493.37|489.27|493.41|489.31|493.37|489.27|7
1636998320000|2021-11-15 17:45:20|493.34|489.24|493.38|489.28|493.41|489.31|493.34|489.24|5
1636998330000|2021-11-15 17:45:30|493.37|489.27|493.36|489.26|493.38|489.28|493.35|489.25|8
1636998340000|2021-11-15 17:45:40|493.37|489.27|493.34|489.24|493.37|489.27|493.33|489.23|7
1636998350000|2021-11-15 17:45:50|493.32|489.22|493.32|489.22|493.32|489.22|493.32|489.22|1
1636998360000|2021-11-15 17:46:00|493.28|489.18|493.12|489.02|493.28|489.18|493.12|489.02|10
1636998370000|2021-11-15 17:46:10|493.14|489.04|493.26|489.16|493.31|489.21|493.14|489.04|17
1636998380000|2021-11-15 17:46:20|493.27|489.17|493.28|489.18|493.28|489.18|493.26|489.16|3
1636998390000|2021-11-15 17:46:30|493.3|489.2|493.29|489.19|493.31|489.21|493.29|489.19|4
1636998400000|2021-11-15 17:46:40|493.25|489.15|493.09|488.99|493.25|489.15|493.09|488.99|9
1636998410000|2021-11-15 17:46:50|493.1|489|493.05|488.95|493.1|489|493.05|488.95|10
1636998420000|2021-11-15 17:47:00|493.07|488.97|493.21|489.11|493.25|489.15|493.03|488.93|17
1636998430000|2021-11-15 17:47:10|493.22|489.12|493.18|489.08|493.22|489.12|493.14|489.04|15
1636998440000|2021-11-15 17:47:20|493.19|489.09|493.17|489.07|493.2|489.1|493.15|489.05|6
1636998450000|2021-11-15 17:47:30|493.15|489.05|493.3|489.2|493.3|489.2|493.14|489.04|12
1636998460000|2021-11-15 17:47:40|493.33|489.23|493.5|489.4|493.5|489.4|493.31|489.21|22
1636998470000|2021-11-15 17:47:50|493.49|489.39|493.6|489.5|493.6|489.5|493.49|489.39|3
1636998480000|2021-11-15 17:48:00|493.59|489.49|493.51|489.41|493.6|489.5|493.51|489.41|4
1636998490000|2021-11-15 17:48:10|493.56|489.46|493.45|489.35|493.56|489.46|493.43|489.33|7
1636998500000|2021-11-15 17:48:20|493.39|489.29|493.4|489.3|493.41|489.31|493.39|489.29|6
1636998510000|2021-11-15 17:48:30|493.39|489.29|493.39|489.29|493.39|489.29|493.39|489.29|1
1636998520000|2021-11-15 17:48:40|493.36|489.26|493.28|489.18|493.36|489.26|493.27|489.17|16
1636998530000|2021-11-15 17:48:50|493.22|489.12|493.23|489.13|493.26|489.16|493.22|489.12|5
1636998540000|2021-11-15 17:49:00|493.22|489.12|493.24|489.14|493.25|489.15|493.17|489.07|10
1636998550000|2021-11-15 17:49:10|493.22|489.12|493.13|489.03|493.22|489.12|493.13|489.03|10
1636998560000|2021-11-15 17:49:20|493.1|489|493.08|488.98|493.1|489|493.08|488.98|6
1636998570000|2021-11-15 17:49:30|493.06|488.96|492.98|488.88|493.06|488.96|492.98|488.88|16
1636998580000|2021-11-15 17:49:40|493|488.9|492.78|488.68|493|488.9|492.78|488.68|18
1636998590000|2021-11-15 17:49:50|492.77|488.67|492.69|488.59|492.77|488.67|492.69|488.59|13
1636998600000|2021-11-15 17:50:00|492.66|488.56|492.64|488.54|492.69|488.59|492.62|488.52|6
1636998610000|2021-11-15 17:50:10|492.61|488.51|492.6|488.5|492.64|488.54|492.57|488.47|18
1636998620000|2021-11-15 17:50:20|492.61|488.51|492.46|488.36|492.61|488.51|492.44|488.34|13
1636998630000|2021-11-15 17:50:30|492.43|488.33|492.41|488.31|492.45|488.35|492.41|488.31|10
1636998640000|2021-11-15 17:50:40|492.44|488.34|492.4|488.3|492.44|488.34|492.39|488.29|10
1636998650000|2021-11-15 17:50:50|492.41|488.31|492.4|488.3|492.41|488.31|492.4|488.3|4
1636998660000|2021-11-15 17:51:00|492.41|488.31|492.38|488.28|492.41|488.31|492.38|488.28|6
1636998670000|2021-11-15 17:51:10|492.36|488.26|492.26|488.16|492.37|488.27|492.25|488.15|10
1636998680000|2021-11-15 17:51:20|492.25|488.15|492.2|488.1|492.25|488.15|492.2|488.1|8
1636998690000|2021-11-15 17:51:30|492.21|488.11|492.24|488.14|492.24|488.14|492.17|488.07|13
1636998700000|2021-11-15 17:51:40|492.23|488.13|492.21|488.11|492.3|488.2|492.17|488.07|17
1636998710000|2021-11-15 17:51:50|492.16|488.06|492.13|488.03|492.16|488.06|492.08|487.98|9
1636998720000|2021-11-15 17:52:00|492.15|488.05|492.15|488.05|492.18|488.08|492.12|488.02|16
1636998730000|2021-11-15 17:52:10|492.16|488.06|492.13|488.03|492.16|488.06|492.13|488.03|2
1636998740000|2021-11-15 17:52:20|492.12|488.02|491.84|487.74|492.12|488.02|491.84|487.74|13
1636998750000|2021-11-15 17:52:30|491.82|487.72|491.9|487.8|491.9|487.8|491.82|487.72|22
1636998760000|2021-11-15 17:52:40|491.91|487.81|491.6|487.5|491.91|487.81|491.58|487.48|24
1636998770000|2021-11-15 17:52:50|491.59|487.49|491.78|487.68|491.79|487.69|491.55|487.45|20
1636998780000|2021-11-15 17:53:00|491.79|487.69|491.83|487.73|491.84|487.74|491.79|487.69|7
1636998790000|2021-11-15 17:53:10|491.82|487.72|491.72|487.62|491.82|487.72|491.65|487.55|14
1636998800000|2021-11-15 17:53:20|491.73|487.63|491.63|487.53|491.75|487.65|491.63|487.53|12
1636998810000|2021-11-15 17:53:30|491.59|487.49|491.48|487.38|491.59|487.49|491.48|487.38|11
1636998820000|2021-11-15 17:53:40|491.47|487.37|491.44|487.34|491.51|487.41|491.44|487.34|10
1636998830000|2021-11-15 17:53:50|491.45|487.35|491.67|487.57|491.75|487.65|491.43|487.33|25
1636998840000|2021-11-15 17:54:00|491.71|487.61|491.34|487.24|491.73|487.63|491.34|487.24|25
1636998850000|2021-11-15 17:54:10|491.36|487.26|491.91|487.81|491.92|487.82|491.36|487.26|22
1636998860000|2021-11-15 17:54:20|491.89|487.79|491.87|487.77|491.93|487.83|491.87|487.77|13
1636998870000|2021-11-15 17:54:30|491.88|487.78|492.21|488.11|492.23|488.13|491.88|487.78|19
1636998880000|2021-11-15 17:54:40|492.23|488.13|492.46|488.36|492.48|488.38|492.22|488.12|11
1636998890000|2021-11-15 17:54:50|492.48|488.38|492.45|488.35|492.59|488.49|492.43|488.33|15
1636998900000|2021-11-15 17:55:00|492.43|488.33|492.23|488.13|492.45|488.35|492.23|488.13|16
1636998910000|2021-11-15 17:55:10|492.22|488.12|492.11|488.01|492.23|488.13|492.1|488|10
1636998920000|2021-11-15 17:55:20|492.12|488.02|492.11|488.01|492.12|488.02|492.04|487.94|12
1636998930000|2021-11-15 17:55:30|492.09|487.99|492.08|487.98|492.11|488.01|492.08|487.98|5
1636998940000|2021-11-15 17:55:40|492.07|487.97|491.94|487.84|492.07|487.97|491.89|487.79|9
1636998950000|2021-11-15 17:55:50|491.96|487.86|491.91|487.81|491.96|487.86|491.89|487.79|7
1636998960000|2021-11-15 17:56:00|491.9|487.8|491.82|487.72|491.93|487.83|491.82|487.72|11
1636998970000|2021-11-15 17:56:10|491.81|487.71|491.76|487.66|491.81|487.71|491.75|487.65|12
1636998980000|2021-11-15 17:56:20|491.75|487.65|491.75|487.65|491.75|487.65|491.75|487.65|1
1636998990000|2021-11-15 17:56:30|491.74|487.64|491.68|487.58|491.85|487.75|491.67|487.57|20
1636999000000|2021-11-15 17:56:40|491.67|487.57|491.61|487.51|491.7|487.6|491.61|487.51|12
1636999010000|2021-11-15 17:56:50|491.59|487.49|491.57|487.47|491.59|487.49|491.47|487.37|15
1636999020000|2021-11-15 17:57:00|491.61|487.51|491.74|487.64|491.81|487.71|491.61|487.51|21
1636999030000|2021-11-15 17:57:10|491.75|487.65|491.34|487.24|491.75|487.65|491.33|487.23|22
1636999040000|2021-11-15 17:57:20|491.35|487.25|491.25|487.15|491.46|487.36|491.23|487.13|22
1636999050000|2021-11-15 17:57:30|491.28|487.18|491.41|487.31|491.44|487.34|491.21|487.11|20
1636999060000|2021-11-15 17:57:40|491.39|487.29|491.32|487.22|491.42|487.32|491.3|487.2|16
1636999070000|2021-11-15 17:57:50|491.31|487.21|491.39|487.29|491.39|487.29|491.2|487.1|15
1636999080000|2021-11-15 17:58:00|491.37|487.27|491|486.9|491.39|487.29|490.99|486.89|15
1636999090000|2021-11-15 17:58:10|490.99|486.89|490.92|486.82|491|486.9|490.88|486.78|11
1636999100000|2021-11-15 17:58:20|490.9|486.8|490.89|486.79|490.92|486.82|490.88|486.78|5
1636999110000|2021-11-15 17:58:30|490.88|486.78|491.15|487.05|491.18|487.08|490.88|486.78|18
1636999120000|2021-11-15 17:58:40|491.17|487.07|491.13|487.03|491.17|487.07|491.11|487.01|10
1636999130000|2021-11-15 17:58:50|491.15|487.05|491.1|487|491.15|487.05|491.1|487|5
1636999140000|2021-11-15 17:59:00|491.11|487.01|491.36|487.26|491.37|487.27|491.11|487.01|11
1636999150000|2021-11-15 17:59:10|491.37|487.27|491.25|487.15|491.41|487.31|491.25|487.15|17
1636999160000|2021-11-15 17:59:20|491.22|487.12|491.08|486.98|491.22|487.12|491.06|486.96|17
1636999170000|2021-11-15 17:59:30|491.06|486.96|491.02|486.92|491.09|486.99|491|486.9|11
1636999180000|2021-11-15 17:59:40|491.03|486.93|490.99|486.89|491.03|486.93|490.98|486.88|8
1636999190000|2021-11-15 17:59:50|491.02|486.92|490.95|486.85|491.02|486.92|490.93|486.83|11
1636999200000|2021-11-15 18:00:00|490.94|486.84|490.76|486.66|491.16|487.06|490.76|486.66|30
1636999210000|2021-11-15 18:00:10|490.75|486.65|490.71|486.61|490.85|486.75|490.71|486.61|22
1636999220000|2021-11-15 18:00:20|490.73|486.63|490.54|486.44|490.74|486.64|490.49|486.39|14
1636999230000|2021-11-15 18:00:30|490.52|486.42|490.28|486.18|490.52|486.42|490.28|486.18|23
1636999240000|2021-11-15 18:00:40|490.27|486.17|490.26|486.16|490.39|486.29|490.19|486.09|17
1636999250000|2021-11-15 18:00:50|490.23|486.13|490.26|486.16|490.26|486.16|490.19|486.09|10
1636999260000|2021-11-15 18:01:00|490.22|486.12|489.95|485.85|490.29|486.19|489.86|485.76|16
1636999270000|2021-11-15 18:01:10|489.93|485.83|489.72|485.62|489.93|485.83|489.72|485.62|17
1636999280000|2021-11-15 18:01:20|489.73|485.63|489.97|485.87|490.02|485.92|489.73|485.63|23
1636999290000|2021-11-15 18:01:30|489.94|485.84|489.92|485.82|490.11|486.01|489.92|485.82|19
1636999300000|2021-11-15 18:01:40|489.95|485.85|490.05|485.95|490.13|486.03|489.95|485.85|15
1636999310000|2021-11-15 18:01:50|490.06|485.96|489.9|485.8|490.11|486.01|489.84|485.74|22
1636999320000|2021-11-15 18:02:00|489.93|485.83|490.22|486.12|490.22|486.12|489.83|485.73|22
1636999330000|2021-11-15 18:02:10|490.19|486.09|490.45|486.35|490.45|486.35|490.19|486.09|30
1636999340000|2021-11-15 18:02:20|490.44|486.34|490.27|486.17|490.56|486.46|490.26|486.16|23
1636999350000|2021-11-15 18:02:30|490.29|486.19|490.11|486.01|490.36|486.26|490.11|486.01|20
1636999360000|2021-11-15 18:02:40|490.12|486.02|489.98|485.88|490.12|486.02|489.89|485.79|16
1636999370000|2021-11-15 18:02:50|489.97|485.87|489.92|485.82|490.03|485.93|489.92|485.82|16
1636999380000|2021-11-15 18:03:00|489.94|485.84|490.09|485.99|490.09|485.99|489.94|485.84|20
1636999390000|2021-11-15 18:03:10|490.08|485.98|490.18|486.08|490.19|486.09|490.08|485.98|24
1636999400000|2021-11-15 18:03:20|490.17|486.07|490.21|486.11|490.22|486.12|490.15|486.05|11
1636999410000|2021-11-15 18:03:30|490.22|486.12|490.28|486.18|490.3|486.2|490.21|486.11|15
1636999420000|2021-11-15 18:03:40|490.3|486.2|490.28|486.18|490.3|486.2|490.24|486.14|12
1636999430000|2021-11-15 18:03:50|490.29|486.19|490.34|486.24|490.36|486.26|490.27|486.17|15
1636999440000|2021-11-15 18:04:00|490.33|486.23|490.22|486.12|490.33|486.23|490.2|486.1|16
1636999450000|2021-11-15 18:04:10|490.27|486.17|490.37|486.27|490.43|486.33|490.27|486.17|23
1636999460000|2021-11-15 18:04:20|490.38|486.28|490.41|486.31|490.42|486.32|490.3|486.2|21
1636999470000|2021-11-15 18:04:30|490.4|486.3|490.28|486.18|490.45|486.35|490.28|486.18|20
1636999480000|2021-11-15 18:04:40|490.3|486.2|490.45|486.35|490.45|486.35|490.3|486.2|14
1636999490000|2021-11-15 18:04:50|490.46|486.36|490.6|486.5|490.7|486.6|490.42|486.32|14
1636999500000|2021-11-15 18:05:00|490.61|486.51|490.52|486.42|490.63|486.53|490.47|486.37|7
1636999510000|2021-11-15 18:05:10|490.48|486.38|490.52|486.42|490.55|486.45|490.47|486.37|10
1636999520000|2021-11-15 18:05:20|490.54|486.44|490.59|486.49|490.59|486.49|490.5|486.4|9
1636999530000|2021-11-15 18:05:30|490.63|486.53|490.88|486.78|490.88|486.78|490.63|486.53|14
1636999540000|2021-11-15 18:05:40|490.87|486.77|491|486.9|491.05|486.95|490.87|486.77|23
1636999550000|2021-11-15 18:05:50|491.02|486.92|490.94|486.84|491.1|487|490.94|486.84|11
1636999560000|2021-11-15 18:06:00|490.93|486.83|490.85|486.75|490.93|486.83|490.81|486.71|18
1636999570000|2021-11-15 18:06:10|490.84|486.74|490.83|486.73|490.84|486.74|490.83|486.73|2
1636999580000|2021-11-15 18:06:20|490.84|486.74|491.1|487|491.1|487|490.84|486.74|13
1636999590000|2021-11-15 18:06:30|491.02|486.92|490.98|486.88|491.02|486.92|490.98|486.88|2
1636999600000|2021-11-15 18:06:40|490.99|486.89|491|486.9|491.06|486.96|490.99|486.89|12
1636999610000|2021-11-15 18:06:50|490.98|486.88|490.82|486.72|490.98|486.88|490.82|486.72|8
1636999620000|2021-11-15 18:07:00|490.83|486.73|491.13|487.03|491.15|487.05|490.8|486.7|18
1636999630000|2021-11-15 18:07:10|491.22|487.12|491.18|487.08|491.33|487.23|491.16|487.06|30
1636999640000|2021-11-15 18:07:20|491.15|487.05|491.32|487.22|491.32|487.22|491.12|487.02|24
1636999650000|2021-11-15 18:07:30|491.31|487.21|491.32|487.22|491.35|487.25|491.29|487.19|18
1636999660000|2021-11-15 18:07:40|491.33|487.23|491.37|487.27|491.4|487.3|491.31|487.21|15
1636999670000|2021-11-15 18:07:50|491.44|487.34|491.62|487.52|491.65|487.55|491.44|487.34|20
1636999680000|2021-11-15 18:08:00|491.6|487.5|491.68|487.58|491.77|487.67|491.6|487.5|22
1636999690000|2021-11-15 18:08:10|491.69|487.59|491.63|487.53|491.69|487.59|491.58|487.48|11
1636999700000|2021-11-15 18:08:20|491.61|487.51|491.63|487.53|491.63|487.53|491.58|487.48|9
1636999710000|2021-11-15 18:08:30|491.62|487.52|491.62|487.52|491.65|487.55|491.58|487.48|14
1636999720000|2021-11-15 18:08:40|491.63|487.53|491.77|487.67|491.77|487.67|491.61|487.51|14
1636999730000|2021-11-15 18:08:50|491.8|487.7|491.85|487.75|491.85|487.75|491.78|487.68|14
1636999740000|2021-11-15 18:09:00|491.86|487.76|491.68|487.58|491.87|487.77|491.68|487.58|15
1636999750000|2021-11-15 18:09:10|491.7|487.6|491.7|487.6|491.73|487.63|491.65|487.55|20
1636999760000|2021-11-15 18:09:20|491.71|487.61|491.74|487.64|491.75|487.65|491.71|487.61|7
1636999770000|2021-11-15 18:09:30|491.75|487.65|491.53|487.43|491.75|487.65|491.53|487.43|14
1636999780000|2021-11-15 18:09:40|491.56|487.46|491.51|487.41|491.56|487.46|491.5|487.4|10
1636999790000|2021-11-15 18:09:50|491.5|487.4|491.46|487.36|491.51|487.41|491.44|487.34|14
1636999800000|2021-11-15 18:10:00|491.49|487.39|491.79|487.69|491.79|487.69|491.49|487.39|18
1636999810000|2021-11-15 18:10:10|491.78|487.68|491.7|487.6|491.78|487.68|491.7|487.6|4
1636999820000|2021-11-15 18:10:20|491.71|487.61|491.63|487.53|491.73|487.63|491.62|487.52|14
1636999830000|2021-11-15 18:10:30|491.62|487.52|491.7|487.6|491.71|487.61|491.61|487.51|11
1636999840000|2021-11-15 18:10:40|491.72|487.62|491.64|487.54|491.74|487.64|491.62|487.52|16
1636999850000|2021-11-15 18:10:50|491.67|487.57|491.64|487.54|491.69|487.59|491.64|487.54|10
1636999860000|2021-11-15 18:11:00|491.63|487.53|491.78|487.68|491.78|487.68|491.62|487.52|13
1636999870000|2021-11-15 18:11:10|491.79|487.69|491.67|487.57|491.8|487.7|491.64|487.54|17
1636999880000|2021-11-15 18:11:20|491.66|487.56|491.66|487.56|491.67|487.57|491.64|487.54|6
1636999890000|2021-11-15 18:11:30|491.65|487.55|491.82|487.72|491.83|487.73|491.64|487.54|11
1636999900000|2021-11-15 18:11:40|491.81|487.71|491.8|487.7|491.83|487.73|491.79|487.69|8
1636999910000|2021-11-15 18:11:50|491.81|487.71|491.8|487.7|491.81|487.71|491.8|487.7|4
1636999920000|2021-11-15 18:12:00|491.78|487.68|491.73|487.63|491.82|487.72|491.73|487.63|14
1636999930000|2021-11-15 18:12:10|491.81|487.71|491.75|487.65|491.81|487.71|491.75|487.65|7
1636999940000|2021-11-15 18:12:20|491.79|487.69|491.8|487.7|491.81|487.71|491.77|487.67|7
1636999950000|2021-11-15 18:12:30|491.78|487.68|491.83|487.73|491.83|487.73|491.77|487.67|10
1636999960000|2021-11-15 18:12:40|491.84|487.74|491.72|487.62|491.84|487.74|491.72|487.62|14
1636999970000|2021-11-15 18:12:50|491.66|487.56|491.57|487.47|491.69|487.59|491.57|487.47|8
1636999980000|2021-11-15 18:13:00|491.55|487.45|491.6|487.5|491.6|487.5|491.53|487.43|5
1636999990000|2021-11-15 18:13:10|491.58|487.48|491.49|487.39|491.61|487.51|491.49|487.39|13
1637000000000|2021-11-15 18:13:20|491.45|487.35|491.4|487.3|491.47|487.37|491.32|487.22|26
1637000010000|2021-11-15 18:13:30|491.42|487.32|491.24|487.14|491.42|487.32|491.24|487.14|13
1637000020000|2021-11-15 18:13:40|491.22|487.12|491.13|487.03|491.22|487.12|491.12|487.02|10
1637000030000|2021-11-15 18:13:50|491.11|487.01|490.87|486.77|491.11|487.01|490.76|486.66|18
1637000040000|2021-11-15 18:14:00|490.88|486.78|490.91|486.81|490.91|486.81|490.8|486.7|23
1637000050000|2021-11-15 18:14:10|490.89|486.79|490.8|486.7|490.9|486.8|490.8|486.7|15
1637000060000|2021-11-15 18:14:20|490.82|486.72|490.97|486.87|490.98|486.88|490.82|486.72|20
1637000070000|2021-11-15 18:14:30|490.98|486.88|490.93|486.83|491.01|486.91|490.93|486.83|11
1637000080000|2021-11-15 18:14:40|490.94|486.84|490.9|486.8|490.94|486.84|490.89|486.79|8
1637000090000|2021-11-15 18:14:50|490.89|486.79|490.2|486.1|490.89|486.79|490.2|486.1|24
1637000100000|2021-11-15 18:15:00|490.22|486.12|490.2|486.1|490.54|486.44|490.2|486.1|26
1637000110000|2021-11-15 18:15:10|490.19|486.09|490.21|486.11|490.25|486.15|490.11|486.01|20
1637000120000|2021-11-15 18:15:20|490.22|486.12|490.03|485.93|490.34|486.24|490.03|485.93|29
1637000130000|2021-11-15 18:15:30|490.02|485.92|489.95|485.85|490.03|485.93|489.94|485.84|16
1637000140000|2021-11-15 18:15:40|489.93|485.83|489.79|485.69|489.93|485.83|489.74|485.64|14
1637000150000|2021-11-15 18:15:50|489.78|485.68|489.64|485.54|489.78|485.68|489.6|485.5|20
1637000160000|2021-11-15 18:16:00|489.67|485.57|489.71|485.61|489.75|485.65|489.58|485.48|23
1637000170000|2021-11-15 18:16:10|489.73|485.63|490.02|485.92|490.03|485.93|489.73|485.63|20
1637000180000|2021-11-15 18:16:20|490|485.9|489.84|485.74|490|485.9|489.82|485.72|17
1637000190000|2021-11-15 18:16:30|489.86|485.76|489.85|485.75|489.86|485.76|489.84|485.74|5
1637000210000|2021-11-15 18:16:50|489.87|485.77|490|485.9|490.13|486.03|489.84|485.74|16
1637000220000|2021-11-15 18:17:00|490.02|485.92|490.01|485.91|490.02|485.92|490|485.9|6
1637000230000|2021-11-15 18:17:10|489.99|485.89|490.02|485.92|490.02|485.92|489.99|485.89|2
1637000240000|2021-11-15 18:17:20|490|485.9|489.85|485.75|490.02|485.92|489.85|485.75|9
1637000250000|2021-11-15 18:17:30|489.82|485.72|489.79|485.69|489.85|485.75|489.77|485.67|12
1637000260000|2021-11-15 18:17:40|489.76|485.66|489.79|485.69|489.81|485.71|489.76|485.66|9
1637000270000|2021-11-15 18:17:50|489.76|485.66|489.44|485.34|489.76|485.66|489.44|485.34|20
1637000280000|2021-11-15 18:18:00|489.47|485.37|489.36|485.26|489.51|485.41|489.36|485.26|14
1637000290000|2021-11-15 18:18:10|489.34|485.24|489.36|485.26|489.36|485.26|489.2|485.1|8
1637000300000|2021-11-15 18:18:20|489.34|485.24|488.62|484.52|489.34|485.24|488.59|484.49|20
1637000310000|2021-11-15 18:18:30|488.58|484.48|488.68|484.58|488.86|484.76|488.58|484.48|29
1637000320000|2021-11-15 18:18:40|488.7|484.6|489.15|485.05|489.15|485.05|488.7|484.6|29
1637000330000|2021-11-15 18:18:50|489.16|485.06|489.44|485.34|489.65|485.55|489.16|485.06|24
1637000340000|2021-11-15 18:19:00|489.42|485.32|489.42|485.32|489.5|485.4|489.39|485.29|20
1637000350000|2021-11-15 18:19:10|489.41|485.31|489.56|485.46|489.56|485.46|489.39|485.29|22
1637000360000|2021-11-15 18:19:20|489.58|485.48|489.71|485.61|489.71|485.61|489.56|485.46|16
1637000370000|2021-11-15 18:19:30|489.7|485.6|489.7|485.6|489.73|485.63|489.7|485.6|10
1637000380000|2021-11-15 18:19:40|489.71|485.61|489.71|485.61|489.81|485.71|489.6|485.5|20
1637000390000|2021-11-15 18:19:50|489.72|485.62|489.71|485.61|489.81|485.71|489.71|485.61|9
1637000400000|2021-11-15 18:20:00|489.73|485.63|489.58|485.48|489.76|485.66|489.58|485.48|18
1637000410000|2021-11-15 18:20:10|489.59|485.49|489.6|485.5|489.72|485.62|489.54|485.44|20
1637000420000|2021-11-15 18:20:20|489.68|485.58|489.68|485.58|489.69|485.59|489.67|485.57|5
1637000430000|2021-11-15 18:20:30|489.67|485.57|489.72|485.62|489.73|485.63|489.67|485.57|9
1637000440000|2021-11-15 18:20:40|489.71|485.61|489.7|485.6|489.71|485.61|489.7|485.6|4
1637000450000|2021-11-15 18:20:50|489.67|485.57|489.72|485.62|489.72|485.62|489.64|485.54|10
1637000460000|2021-11-15 18:21:00|489.71|485.61|489.75|485.65|489.75|485.65|489.7|485.6|4
1637000470000|2021-11-15 18:21:10|489.76|485.66|489.75|485.65|489.76|485.66|489.73|485.63|10
1637000480000|2021-11-15 18:21:20|489.73|485.63|489.75|485.65|489.75|485.65|489.73|485.63|2
1637000490000|2021-11-15 18:21:30|489.77|485.67|489.73|485.63|489.8|485.7|489.71|485.61|10
1637000500000|2021-11-15 18:21:40|489.88|485.78|489.97|485.87|490.08|485.98|489.86|485.76|23
1637000510000|2021-11-15 18:21:50|489.98|485.88|489.99|485.89|489.99|485.89|489.96|485.86|6
1637000520000|2021-11-15 18:22:00|489.98|485.88|489.91|485.81|489.98|485.88|489.91|485.81|5
1637000530000|2021-11-15 18:22:10|489.9|485.8|490.06|485.96|490.06|485.96|489.9|485.8|11
1637000540000|2021-11-15 18:22:20|490.05|485.95|490.05|485.95|490.06|485.96|489.98|485.88|9
1637000550000|2021-11-15 18:22:30|490.04|485.94|490.28|486.18|490.28|486.18|490.04|485.94|13
1637000560000|2021-11-15 18:22:40|490.3|486.2|490.52|486.42|490.53|486.43|490.27|486.17|17
1637000570000|2021-11-15 18:22:50|490.51|486.41|490.7|486.6|490.71|486.61|490.51|486.41|8
1637000580000|2021-11-15 18:23:00|490.72|486.62|490.98|486.88|491|486.9|490.67|486.57|10
1637000590000|2021-11-15 18:23:10|491|486.9|490.98|486.88|491|486.9|490.98|486.88|2
1637000600000|2021-11-15 18:23:20|491|486.9|490.91|486.81|491|486.9|490.9|486.8|11
1637000610000|2021-11-15 18:23:30|490.9|486.8|491.02|486.92|491.06|486.96|490.9|486.8|11
1637000620000|2021-11-15 18:23:40|491.07|486.97|491.12|487.02|491.12|487.02|491.05|486.95|4
1637000630000|2021-11-15 18:23:50|491.1|487|491.23|487.13|491.25|487.15|491.1|487|18
1637000640000|2021-11-15 18:24:00|491.22|487.12|491.31|487.21|491.32|487.22|491.22|487.12|8
1637000650000|2021-11-15 18:24:10|491.3|487.2|491.19|487.09|491.3|487.2|491.18|487.08|13
1637000660000|2021-11-15 18:24:20|491.18|487.08|491.21|487.11|491.21|487.11|491.14|487.04|10
1637000670000|2021-11-15 18:24:30|491.19|487.09|491.22|487.12|491.31|487.21|491.19|487.09|15
1637000680000|2021-11-15 18:24:40|491.23|487.13|491.13|487.03|491.23|487.13|491.09|486.99|17
1637000690000|2021-11-15 18:24:50|491.11|487.01|491.07|486.97|491.21|487.11|491.07|486.97|21
1637000700000|2021-11-15 18:25:00|491.05|486.95|491.01|486.91|491.11|487.01|491.01|486.91|22
1637000710000|2021-11-15 18:25:10|491.02|486.92|490.66|486.56|491.02|486.92|490.62|486.52|24
1637000720000|2021-11-15 18:25:20|490.64|486.54|490.63|486.53|490.71|486.61|490.6|486.5|23
1637000730000|2021-11-15 18:25:30|490.64|486.54|490.6|486.5|490.64|486.54|490.58|486.48|7
1637000740000|2021-11-15 18:25:40|490.61|486.51|490.63|486.53|490.63|486.53|490.61|486.51|2
1637000750000|2021-11-15 18:25:50|490.64|486.54|490.73|486.63|490.83|486.73|490.55|486.45|14
1637000760000|2021-11-15 18:26:00|490.78|486.68|490.8|486.7|490.86|486.76|490.78|486.68|10
1637000770000|2021-11-15 18:26:10|490.7|486.6|490.59|486.49|490.71|486.61|490.47|486.37|16
1637000780000|2021-11-15 18:26:20|490.6|486.5|490.67|486.57|490.76|486.66|490.52|486.42|23
1637000790000|2021-11-15 18:26:30|490.66|486.56|490.77|486.67|490.91|486.81|490.66|486.56|19
1637000800000|2021-11-15 18:26:40|490.8|486.7|490.94|486.84|490.94|486.84|490.8|486.7|15
1637000810000|2021-11-15 18:26:50|490.93|486.83|490.58|486.48|490.93|486.83|490.58|486.48|17
1637000820000|2021-11-15 18:27:00|490.6|486.5|490.6|486.5|490.6|486.5|490.58|486.48|3
1637000830000|2021-11-15 18:27:10|490.59|486.49|490.87|486.77|490.91|486.81|490.59|486.49|13
1637000840000|2021-11-15 18:27:20|490.9|486.8|490.66|486.56|490.93|486.83|490.64|486.54|18
1637000850000|2021-11-15 18:27:30|490.68|486.58|490.61|486.51|490.68|486.58|490.59|486.49|12
1637000860000|2021-11-15 18:27:40|490.59|486.49|490.59|486.49|490.59|486.49|490.59|486.49|1
1637000870000|2021-11-15 18:27:50|490.6|486.5|490.76|486.66|490.82|486.72|490.6|486.5|16
1637000880000|2021-11-15 18:28:00|490.78|486.68|490.75|486.65|490.79|486.69|490.68|486.58|15
1637000890000|2021-11-15 18:28:10|490.74|486.64|490.8|486.7|490.8|486.7|490.74|486.64|7
1637000900000|2021-11-15 18:28:20|490.81|486.71|490.85|486.75|490.85|486.75|490.81|486.71|10
1637000910000|2021-11-15 18:28:30|490.82|486.72|490.81|486.71|490.85|486.75|490.79|486.69|16
1637000920000|2021-11-15 18:28:40|490.96|486.86|490.88|486.78|490.96|486.86|490.82|486.72|9
1637000930000|2021-11-15 18:28:50|490.86|486.76|490.72|486.62|490.88|486.78|490.72|486.62|11
1637000940000|2021-11-15 18:29:00|490.73|486.63|490.7|486.6|490.73|486.63|490.65|486.55|7
1637000950000|2021-11-15 18:29:10|490.69|486.59|491.2|487.1|491.22|487.12|490.69|486.59|19
1637000960000|2021-11-15 18:29:20|491.13|487.03|491.06|486.96|491.13|487.03|491.06|486.96|10
1637000970000|2021-11-15 18:29:30|491.05|486.95|491|486.9|491.05|486.95|490.96|486.86|15
1637000980000|2021-11-15 18:29:40|490.99|486.89|491.11|487.01|491.11|487.01|490.99|486.89|9
1637000990000|2021-11-15 18:29:50|491.12|487.02|491.17|487.07|491.2|487.1|491.11|487.01|12
1637001000000|2021-11-15 18:30:00|491.18|487.08|491.1|487|491.19|487.09|491.08|486.98|8
1637001010000|2021-11-15 18:30:10|491|486.9|491.12|487.02|491.12|487.02|491|486.9|8
1637001020000|2021-11-15 18:30:20|491.11|487.01|491.08|486.98|491.11|487.01|491.06|486.96|10
1637001030000|2021-11-15 18:30:30|491.1|487|491.25|487.15|491.3|487.2|491.1|487|18
1637001040000|2021-11-15 18:30:40|491.26|487.16|491.23|487.13|491.26|487.16|491.2|487.1|7
1637001050000|2021-11-15 18:30:50|491.26|487.16|491.07|486.97|491.26|487.16|491.07|486.97|10
1637001060000|2021-11-15 18:31:00|491.05|486.95|491.01|486.91|491.06|486.96|491.01|486.91|4
1637001070000|2021-11-15 18:31:10|491.02|486.92|491.04|486.94|491.04|486.94|490.99|486.89|9
1637001080000|2021-11-15 18:31:20|491.05|486.95|491.1|487|491.11|487.01|491.05|486.95|6
1637001090000|2021-11-15 18:31:30|491.09|486.99|491.11|487.01|491.11|487.01|491.06|486.96|5
1637001100000|2021-11-15 18:31:40|491.08|486.98|491.09|486.99|491.1|487|491.08|486.98|6
1637001110000|2021-11-15 18:31:50|491.1|487|491.07|486.97|491.1|487|491.06|486.96|8
1637001120000|2021-11-15 18:32:00|491.06|486.96|491.05|486.95|491.06|486.96|491.05|486.95|2
1637001130000|2021-11-15 18:32:10|491.11|487.01|491.05|486.95|491.11|487.01|491.05|486.95|4
1637001140000|2021-11-15 18:32:20|491.03|486.93|491.03|486.93|491.03|486.93|491|486.9|6
1637001150000|2021-11-15 18:32:30|491.02|486.92|490.96|486.86|491.04|486.94|490.95|486.85|10
1637001160000|2021-11-15 18:32:40|490.94|486.84|490.75|486.65|490.94|486.84|490.75|486.65|15
1637001170000|2021-11-15 18:32:50|490.74|486.64|490.66|486.56|490.75|486.65|490.64|486.54|7
1637001180000|2021-11-15 18:33:00|490.65|486.55|490.62|486.52|490.65|486.55|490.53|486.43|9
1637001190000|2021-11-15 18:33:10|490.69|486.59|490.76|486.66|490.79|486.69|490.64|486.54|25
1637001200000|2021-11-15 18:33:20|490.75|486.65|490.71|486.61|490.75|486.65|490.71|486.61|4
1637001210000|2021-11-15 18:33:30|490.7|486.6|490.61|486.51|490.7|486.6|490.61|486.51|6
1637001220000|2021-11-15 18:33:40|490.58|486.48|490.56|486.46|490.58|486.48|490.53|486.43|11
1637001230000|2021-11-15 18:33:50|490.57|486.47|490.52|486.42|490.57|486.47|490.51|486.41|7
1637001240000|2021-11-15 18:34:00|490.5|486.4|490.4|486.3|490.5|486.4|490.4|486.3|11
1637001250000|2021-11-15 18:34:10|490.42|486.32|490.41|486.31|490.45|486.35|490.4|486.3|8
1637001260000|2021-11-15 18:34:20|490.4|486.3|490.44|486.34|490.5|486.4|490.4|486.3|11
1637001270000|2021-11-15 18:34:30|490.39|486.29|490.41|486.31|490.41|486.31|490.39|486.29|2
1637001280000|2021-11-15 18:34:40|490.42|486.32|490.41|486.31|490.42|486.32|490.41|486.31|2
1637001290000|2021-11-15 18:34:50|490.42|486.32|490.42|486.32|490.44|486.34|490.42|486.32|5
1637001300000|2021-11-15 18:35:00|490.43|486.33|490.58|486.48|490.6|486.5|490.43|486.33|14
1637001310000|2021-11-15 18:35:10|490.6|486.5|490.8|486.7|490.85|486.75|490.58|486.48|16
1637001320000|2021-11-15 18:35:20|490.78|486.68|490.52|486.42|490.78|486.68|490.49|486.39|24
1637001330000|2021-11-15 18:35:30|490.55|486.45|490.53|486.43|490.66|486.56|490.51|486.41|19
1637001340000|2021-11-15 18:35:40|490.51|486.41|490.55|486.45|490.57|486.47|490.41|486.31|21
1637001350000|2021-11-15 18:35:50|490.53|486.43|490.58|486.48|490.61|486.51|490.5|486.4|14
1637001360000|2021-11-15 18:36:00|490.59|486.49|490.59|486.49|490.59|486.49|490.58|486.48|5
1637001370000|2021-11-15 18:36:10|490.63|486.53|490.75|486.65|490.75|486.65|490.63|486.53|18
1637001380000|2021-11-15 18:36:20|490.74|486.64|490.74|486.64|490.84|486.74|490.67|486.57|14
1637001390000|2021-11-15 18:36:30|490.69|486.59|490.7|486.6|490.74|486.64|490.67|486.57|11
1637001400000|2021-11-15 18:36:40|490.71|486.61|490.8|486.7|490.9|486.8|490.71|486.61|13
1637001410000|2021-11-15 18:36:50|490.82|486.72|490.82|486.72|490.83|486.73|490.8|486.7|7
1637001420000|2021-11-15 18:37:00|490.8|486.7|490.84|486.74|490.84|486.74|490.8|486.7|4
1637001430000|2021-11-15 18:37:10|490.85|486.75|490.9|486.8|490.9|486.8|490.85|486.75|3
1637001440000|2021-11-15 18:37:20|490.85|486.75|490.84|486.74|490.85|486.75|490.83|486.73|5
1637001450000|2021-11-15 18:37:30|490.83|486.73|490.84|486.74|490.84|486.74|490.82|486.72|4
1637001460000|2021-11-15 18:37:40|490.86|486.76|490.84|486.74|490.9|486.8|490.83|486.73|6
1637001470000|2021-11-15 18:37:50|490.85|486.75|490.83|486.73|490.86|486.76|490.83|486.73|8
1637001480000|2021-11-15 18:38:00|490.86|486.76|490.78|486.68|490.93|486.83|490.78|486.68|11
1637001490000|2021-11-15 18:38:10|490.79|486.69|490.59|486.49|490.79|486.69|490.58|486.48|11
1637001500000|2021-11-15 18:38:20|490.58|486.48|490.69|486.59|490.73|486.63|490.58|486.48|17
1637001510000|2021-11-15 18:38:30|490.7|486.6|490.71|486.61|490.72|486.62|490.69|486.59|6
1637001520000|2021-11-15 18:38:40|490.7|486.6|490.73|486.63|490.73|486.63|490.7|486.6|6
1637001530000|2021-11-15 18:38:50|490.74|486.64|490.59|486.49|490.74|486.64|490.59|486.49|19
1637001540000|2021-11-15 18:39:00|490.6|486.5|490.6|486.5|490.62|486.52|490.56|486.46|9
1637001550000|2021-11-15 18:39:10|490.57|486.47|490.5|486.4|490.65|486.55|490.48|486.38|18
1637001560000|2021-11-15 18:39:20|490.49|486.39|490.38|486.28|490.52|486.42|490.37|486.27|21
1637001570000|2021-11-15 18:39:30|490.37|486.27|490.59|486.49|490.59|486.49|490.36|486.26|13
1637001580000|2021-11-15 18:39:40|490.56|486.46|490.41|486.31|490.62|486.52|490.41|486.31|12
1637001590000|2021-11-15 18:39:50|490.43|486.33|490.48|486.38|490.48|486.38|490.41|486.31|11
1637001600000|2021-11-15 18:40:00|490.49|486.39|490.49|486.39|490.49|486.39|490.46|486.36|12
1637001610000|2021-11-15 18:40:10|490.48|486.38|490.37|486.27|490.48|486.38|490.35|486.25|23
1637001620000|2021-11-15 18:40:20|490.4|486.3|490.36|486.26|490.4|486.3|490.36|486.26|12
1637001630000|2021-11-15 18:40:30|490.35|486.25|490.04|485.94|490.35|486.25|490.03|485.93|19
1637001640000|2021-11-15 18:40:40|490|485.9|489.89|485.79|490.05|485.95|489.88|485.78|25
1637001650000|2021-11-15 18:40:50|489.88|485.78|489.85|485.75|489.88|485.78|489.83|485.73|9
1637001660000|2021-11-15 18:41:00|489.86|485.76|489.84|485.74|489.88|485.78|489.78|485.68|16
1637001670000|2021-11-15 18:41:10|489.83|485.73|489.84|485.74|489.88|485.78|489.81|485.71|11
1637001680000|2021-11-15 18:41:20|489.86|485.76|489.87|485.77|489.89|485.79|489.84|485.74|16
1637001690000|2021-11-15 18:41:30|489.88|485.78|489.9|485.8|489.91|485.81|489.86|485.76|20
1637001700000|2021-11-15 18:41:40|489.91|485.81|489.94|485.84|489.95|485.85|489.91|485.81|16
1637001710000|2021-11-15 18:41:50|489.92|485.82|489.8|485.7|489.92|485.82|489.78|485.68|18
1637001720000|2021-11-15 18:42:00|489.81|485.71|489.42|485.32|489.81|485.71|489.4|485.3|17
1637001730000|2021-11-15 18:42:10|489.44|485.34|489.47|485.37|489.57|485.47|489.43|485.33|21
1637001740000|2021-11-15 18:42:20|489.45|485.35|489.36|485.26|489.5|485.4|489.35|485.25|19
1637001750000|2021-11-15 18:42:30|489.37|485.27|489.12|485.02|489.37|485.27|489.09|484.99|23
1637001760000|2021-11-15 18:42:40|489.1|485|489.19|485.09|489.24|485.14|489.1|485|11
1637001770000|2021-11-15 18:42:50|489.18|485.08|489.11|485.01|489.19|485.09|489.11|485.01|19
1637001780000|2021-11-15 18:43:00|489.13|485.03|489.2|485.1|489.22|485.12|489.08|484.98|18
1637001790000|2021-11-15 18:43:10|489.23|485.13|489.49|485.39|489.53|485.43|489.23|485.13|27
1637001800000|2021-11-15 18:43:20|489.5|485.4|489.6|485.5|489.62|485.52|489.47|485.37|19
1637001810000|2021-11-15 18:43:30|489.62|485.52|489.55|485.45|489.64|485.54|489.55|485.45|18
1637001820000|2021-11-15 18:43:40|489.54|485.44|489.8|485.7|489.81|485.71|489.54|485.44|16
1637001830000|2021-11-15 18:43:50|489.84|485.74|489.97|485.87|490.09|485.99|489.84|485.74|30
1637001840000|2021-11-15 18:44:00|489.96|485.86|489.78|485.68|490|485.9|489.78|485.68|16
1637001850000|2021-11-15 18:44:10|489.77|485.67|489.68|485.58|489.78|485.68|489.65|485.55|14
1637001860000|2021-11-15 18:44:20|489.65|485.55|489.42|485.32|489.65|485.55|489.37|485.27|22
1637001870000|2021-11-15 18:44:30|489.41|485.31|489.45|485.35|489.6|485.5|489.41|485.31|28
1637001880000|2021-11-15 18:44:40|489.44|485.34|489.42|485.32|489.46|485.36|489.37|485.27|8
1637001890000|2021-11-15 18:44:50|489.44|485.34|489.45|485.35|489.45|485.35|489.42|485.32|10
1637001900000|2021-11-15 18:45:00|489.44|485.34|489.23|485.13|489.44|485.34|489.2|485.1|28
1637001910000|2021-11-15 18:45:10|489.24|485.14|489.34|485.24|489.39|485.29|489.24|485.14|16
1637001920000|2021-11-15 18:45:20|489.26|485.16|489.09|484.99|489.26|485.16|489.07|484.97|18
1637001930000|2021-11-15 18:45:30|489.1|485|489.08|484.98|489.12|485.02|489.03|484.93|23
1637001940000|2021-11-15 18:45:40|489.09|484.99|489.07|484.97|489.09|484.99|489.05|484.95|16
1637001950000|2021-11-15 18:45:50|489.05|484.95|489|484.9|489.06|484.96|488.99|484.89|13
1637001960000|2021-11-15 18:46:00|488.99|484.89|488.81|484.71|488.99|484.89|488.81|484.71|13
1637001970000|2021-11-15 18:46:10|488.84|484.74|488.9|484.8|488.96|484.86|488.81|484.71|18
1637001980000|2021-11-15 18:46:20|488.94|484.84|488.94|484.84|488.95|484.85|488.92|484.82|8
1637001990000|2021-11-15 18:46:30|488.96|484.86|488.65|484.55|488.96|484.86|488.63|484.53|14
1637002000000|2021-11-15 18:46:40|488.67|484.57|488.72|484.62|488.72|484.62|488.56|484.46|24
1637002010000|2021-11-15 18:46:50|488.77|484.67|488.84|484.74|488.9|484.8|488.77|484.67|12
1637002020000|2021-11-15 18:47:00|488.89|484.79|488.73|484.63|488.89|484.79|488.73|484.63|15
1637002030000|2021-11-15 18:47:10|488.72|484.62|488.67|484.57|488.72|484.62|488.58|484.48|19
1637002040000|2021-11-15 18:47:20|488.65|484.55|488.79|484.69|488.79|484.69|488.65|484.55|12
1637002050000|2021-11-15 18:47:30|488.78|484.68|488.6|484.5|488.78|484.68|488.6|484.5|14
1637002060000|2021-11-15 18:47:40|488.68|484.58|488.87|484.77|488.88|484.78|488.65|484.55|20
1637002070000|2021-11-15 18:47:50|488.8|484.7|489.1|485|489.17|485.07|488.8|484.7|24
1637002080000|2021-11-15 18:48:00|489.12|485.02|489.21|485.11|489.28|485.18|489.09|484.99|18
1637002090000|2021-11-15 18:48:10|489.19|485.09|489.19|485.09|489.2|485.1|489.08|484.98|16
1637002100000|2021-11-15 18:48:20|489.17|485.07|489.04|484.94|489.17|485.07|489.04|484.94|7
1637002110000|2021-11-15 18:48:30|489.05|484.95|489|484.9|489.07|484.97|488.99|484.89|15
1637002120000|2021-11-15 18:48:40|489.01|484.91|489.02|484.92|489.03|484.93|489.01|484.91|6
1637002130000|2021-11-15 18:48:50|489.04|484.94|489.25|485.15|489.29|485.19|489.04|484.94|13
1637002140000|2021-11-15 18:49:00|489.24|485.14|489.21|485.11|489.33|485.23|489.18|485.08|9
1637002150000|2021-11-15 18:49:10|489.2|485.1|489.22|485.12|489.24|485.14|489.2|485.1|4
1637002160000|2021-11-15 18:49:20|489.21|485.11|488.98|484.88|489.21|485.11|488.98|484.88|15
1637002170000|2021-11-15 18:49:30|488.88|484.78|488.76|484.66|488.88|484.78|488.76|484.66|14
1637002180000|2021-11-15 18:49:40|488.75|484.65|488.49|484.39|488.75|484.65|488.45|484.35|19
1637002190000|2021-11-15 18:49:50|488.43|484.33|488.02|483.92|488.43|484.33|487.93|483.83|24
1637002200000|2021-11-15 18:50:00|488|483.9|488.05|483.95|488.1|484|487.89|483.79|22
1637002210000|2021-11-15 18:50:10|488.07|483.97|488.12|484.02|488.12|484.02|487.6|483.5|26
1637002220000|2021-11-15 18:50:20|488.08|483.98|488.07|483.97|488.11|484.01|487.99|483.89|17
1637002230000|2021-11-15 18:50:30|488.08|483.98|488.03|483.93|488.09|483.99|487.99|483.89|9
1637002240000|2021-11-15 18:50:40|487.99|483.89|487.72|483.62|488.02|483.92|487.66|483.56|23
1637002250000|2021-11-15 18:50:50|487.69|483.59|487.67|483.57|487.89|483.79|487.67|483.57|25
1637002260000|2021-11-15 18:51:00|487.69|483.59|487.87|483.77|487.9|483.8|487.66|483.56|25
1637002270000|2021-11-15 18:51:10|487.86|483.76|487.84|483.74|487.88|483.78|487.83|483.73|20
1637002280000|2021-11-15 18:51:20|487.83|483.73|487.82|483.72|487.84|483.74|487.82|483.72|9
1637002290000|2021-11-15 18:51:30|487.83|483.73|487.58|483.48|487.83|483.73|487.51|483.41|23
1637002300000|2021-11-15 18:51:40|487.6|483.5|487.37|483.27|487.76|483.66|487.37|483.27|25
1637002310000|2021-11-15 18:51:50|487.48|483.38|487.76|483.66|487.81|483.71|487.48|483.38|29
1637002320000|2021-11-15 18:52:00|487.77|483.67|487.62|483.52|487.78|483.68|487.59|483.49|25
1637002330000|2021-11-15 18:52:10|487.63|483.53|487.6|483.5|487.63|483.53|487.57|483.47|19
1637002340000|2021-11-15 18:52:20|487.63|483.53|487.59|483.49|487.63|483.53|487.4|483.3|20
1637002350000|2021-11-15 18:52:30|487.4|483.3|487.77|483.67|487.88|483.78|487.4|483.3|18
1637002360000|2021-11-15 18:52:40|487.76|483.66|487.91|483.81|487.96|483.86|487.76|483.66|23
1637002370000|2021-11-15 18:52:50|487.95|483.85|488.23|484.13|488.24|484.14|487.95|483.85|28
1637002380000|2021-11-15 18:53:00|488.22|484.12|488.01|483.91|488.22|484.12|487.99|483.89|15
1637002390000|2021-11-15 18:53:10|488|483.9|488.06|483.96|488.09|483.99|487.98|483.88|17
1637002400000|2021-11-15 18:53:20|488.08|483.98|487.89|483.79|488.08|483.98|487.78|483.68|18
1637002410000|2021-11-15 18:53:30|487.86|483.76|487.8|483.7|487.86|483.76|487.79|483.69|7
1637002420000|2021-11-15 18:53:40|487.81|483.71|487.73|483.63|487.81|483.71|487.52|483.42|24
1637002430000|2021-11-15 18:53:50|487.72|483.62|487.8|483.7|487.91|483.81|487.69|483.59|27
1637002440000|2021-11-15 18:54:00|487.81|483.71|487.77|483.67|487.81|483.71|487.77|483.67|14
1637002450000|2021-11-15 18:54:10|487.79|483.69|487.74|483.64|487.82|483.72|487.74|483.64|12
1637002460000|2021-11-15 18:54:20|487.77|483.67|487.82|483.72|487.82|483.72|487.75|483.65|17
1637002470000|2021-11-15 18:54:30|487.83|483.73|487.86|483.76|487.89|483.79|487.81|483.71|11
1637002480000|2021-11-15 18:54:40|487.88|483.78|488.02|483.92|488.02|483.92|487.86|483.76|10
1637002490000|2021-11-15 18:54:50|488.01|483.91|488.09|483.99|488.17|484.07|487.96|483.86|12
1637002500000|2021-11-15 18:55:00|488.14|484.04|488.3|484.2|488.3|484.2|488.14|484.04|8
1637002510000|2021-11-15 18:55:10|488.17|484.07|488.22|484.12|488.25|484.15|488.15|484.05|11
1637002520000|2021-11-15 18:55:20|488.2|484.1|488.2|484.1|488.24|484.14|488.2|484.1|7
1637002530000|2021-11-15 18:55:30|488.22|484.12|488.39|484.29|488.58|484.48|488.2|484.1|29
1637002540000|2021-11-15 18:55:40|488.37|484.27|488.51|484.41|488.51|484.41|488.32|484.22|22
1637002550000|2021-11-15 18:55:50|488.57|484.47|488.35|484.25|488.57|484.47|488.35|484.25|12
1637002560000|2021-11-15 18:56:00|488.36|484.26|488.4|484.3|488.43|484.33|488.36|484.26|10
1637002580000|2021-11-15 18:56:20|488.38|484.28|488.39|484.29|488.39|484.29|488.36|484.26|4
1637002590000|2021-11-15 18:56:30|488.38|484.28|488.41|484.31|488.43|484.33|488.35|484.25|17
1637002600000|2021-11-15 18:56:40|488.42|484.32|488.48|484.38|488.49|484.39|488.41|484.31|5
1637002610000|2021-11-15 18:56:50|488.49|484.39|488.49|484.39|488.49|484.39|488.49|484.39|1
1637002620000|2021-11-15 18:57:00|488.48|484.38|488.48|484.38|488.5|484.4|488.48|484.38|8
1637002630000|2021-11-15 18:57:10|488.5|484.4|488.54|484.44|488.56|484.46|488.46|484.36|12
1637002640000|2021-11-15 18:57:20|488.56|484.46|488.8|484.7|488.86|484.76|488.49|484.39|18
1637002650000|2021-11-15 18:57:30|488.81|484.71|488.98|484.88|489|484.9|488.81|484.71|9
1637002660000|2021-11-15 18:57:40|488.97|484.87|489.07|484.97|489.07|484.97|488.83|484.73|27
1637002670000|2021-11-15 18:57:50|489.06|484.96|489.05|484.95|489.07|484.97|489.05|484.95|8
1637002680000|2021-11-15 18:58:00|489.04|484.94|489.08|484.98|489.1|485|489.04|484.94|12
1637002690000|2021-11-15 18:58:10|489.06|484.96|489.09|484.99|489.09|484.99|489.06|484.96|3
1637002700000|2021-11-15 18:58:20|489.08|484.98|488.81|484.71|489.09|484.99|488.76|484.66|11
1637002710000|2021-11-15 18:58:30|488.77|484.67|488.41|484.31|488.77|484.67|488.41|484.31|25
1637002720000|2021-11-15 18:58:40|488.4|484.3|488.78|484.68|488.78|484.68|488.39|484.29|23
1637002730000|2021-11-15 18:58:50|488.81|484.71|488.74|484.64|488.81|484.71|488.64|484.54|21
1637002740000|2021-11-15 18:59:00|488.73|484.63|488.64|484.54|488.73|484.63|488.54|484.44|17
1637002750000|2021-11-15 18:59:10|488.65|484.55|488.69|484.59|488.84|484.74|488.63|484.53|24
1637002760000|2021-11-15 18:59:20|488.7|484.6|488.79|484.69|489|484.9|488.7|484.6|29
1637002770000|2021-11-15 18:59:30|488.8|484.7|488.74|484.64|488.81|484.71|488.74|484.64|13
1637002780000|2021-11-15 18:59:40|488.73|484.63|488.75|484.65|488.78|484.68|488.73|484.63|6
1637002790000|2021-11-15 18:59:50|488.76|484.66|488.82|484.72|488.82|484.72|488.75|484.65|4
1637002800000|2021-11-15 19:00:00|488.8|484.7|488.03|483.93|488.8|484.7|488.02|483.92|23
1637002810000|2021-11-15 19:00:10|488.01|483.91|487.59|483.49|488.01|483.91|487.58|483.48|26
1637002820000|2021-11-15 19:00:20|487.58|483.48|487.7|483.6|487.7|483.6|487.46|483.36|18
1637002830000|2021-11-15 19:00:30|487.71|483.61|487.45|483.35|487.77|483.67|487.45|483.35|21
1637002840000|2021-11-15 19:00:40|487.46|483.36|487.73|483.63|487.73|483.63|487.4|483.3|23
1637002850000|2021-11-15 19:00:50|487.7|483.6|488|483.9|488.02|483.92|487.7|483.6|25
1637002860000|2021-11-15 19:01:00|488.02|483.92|488.06|483.96|488.09|483.99|488.02|483.92|6
1637002870000|2021-11-15 19:01:10|488.03|483.93|487.77|483.67|488.03|483.93|487.7|483.6|22
1637002880000|2021-11-15 19:01:20|487.67|483.57|487.33|483.23|487.71|483.61|487.33|483.23|28
1637002890000|2021-11-15 19:01:30|487.3|483.2|487.39|483.29|487.46|483.36|487.23|483.13|25
1637002900000|2021-11-15 19:01:40|487.23|483.13|487.48|483.38|487.5|483.4|487.2|483.1|23
1637002910000|2021-11-15 19:01:50|487.47|483.37|487.39|483.29|487.48|483.38|487.38|483.28|9
1637002920000|2021-11-15 19:02:00|487.4|483.3|487.46|483.36|487.46|483.36|487.38|483.28|9
1637002930000|2021-11-15 19:02:10|487.45|483.35|487.34|483.24|487.46|483.36|487.34|483.24|9
1637002940000|2021-11-15 19:02:20|487.33|483.23|487.51|483.41|487.52|483.42|487.33|483.23|14
1637002950000|2021-11-15 19:02:30|487.48|483.38|487.49|483.39|487.5|483.4|487.48|483.38|6
1637002960000|2021-11-15 19:02:40|487.48|483.38|487.43|483.33|487.5|483.4|487.43|483.33|17
1637002970000|2021-11-15 19:02:50|487.41|483.31|487.4|483.3|487.42|483.32|487.35|483.25|18
1637002980000|2021-11-15 19:03:00|487.41|483.31|487.51|483.41|487.51|483.41|487.41|483.31|10
1637002990000|2021-11-15 19:03:10|487.49|483.39|487.47|483.37|487.5|483.4|487.47|483.37|5
1637003000000|2021-11-15 19:03:20|487.45|483.35|487.32|483.22|487.5|483.4|487.3|483.2|14
1637003010000|2021-11-15 19:03:30|487.37|483.27|487.38|483.28|487.38|483.28|487.36|483.26|5
1637003030000|2021-11-15 19:03:50|487.37|483.27|487.41|483.31|487.41|483.31|487.37|483.27|3
1637003040000|2021-11-15 19:04:00|487.37|483.27|487.32|483.22|487.43|483.33|487.32|483.22|7
1637003050000|2021-11-15 19:04:10|487.34|483.24|487.38|483.28|487.38|483.28|487.34|483.24|5
1637003060000|2021-11-15 19:04:20|487.37|483.27|487.61|483.51|487.61|483.51|487.37|483.27|13
1637003070000|2021-11-15 19:04:30|487.6|483.5|487.67|483.57|487.68|483.58|487.6|483.5|9
1637003080000|2021-11-15 19:04:40|487.73|483.63|487.93|483.83|487.93|483.83|487.71|483.61|23
1637003090000|2021-11-15 19:04:50|487.88|483.78|487.82|483.72|488.17|484.07|487.82|483.72|21
1637003100000|2021-11-15 19:05:00|487.81|483.71|487.87|483.77|488.03|483.93|487.81|483.71|25
1637003110000|2021-11-15 19:05:10|487.88|483.78|487.69|483.59|487.89|483.79|487.68|483.58|17
1637003120000|2021-11-15 19:05:20|487.72|483.62|487.85|483.75|487.86|483.76|487.65|483.55|19
1637003130000|2021-11-15 19:05:30|487.9|483.8|487.97|483.87|488|483.9|487.9|483.8|14
1637003140000|2021-11-15 19:05:40|487.96|483.86|488|483.9|488.17|484.07|487.95|483.85|24
1637003150000|2021-11-15 19:05:50|487.99|483.89|487.83|483.73|487.99|483.89|487.83|483.73|8
1637003160000|2021-11-15 19:06:00|487.84|483.74|487.9|483.8|487.91|483.81|487.83|483.73|9
1637003170000|2021-11-15 19:06:10|487.91|483.81|488.01|483.91|488.07|483.97|487.91|483.81|16
1637003180000|2021-11-15 19:06:20|488.02|483.92|488.04|483.94|488.04|483.94|488|483.9|7
1637003190000|2021-11-15 19:06:30|488.03|483.93|488.06|483.96|488.06|483.96|488.01|483.91|7
1637003200000|2021-11-15 19:06:40|488.07|483.97|488.06|483.96|488.09|483.99|488.05|483.95|6
1637003210000|2021-11-15 19:06:50|488.08|483.98|487.79|483.69|488.1|484|487.79|483.69|24
1637003220000|2021-11-15 19:07:00|487.82|483.72|487.79|483.69|487.83|483.73|487.78|483.68|11
1637003230000|2021-11-15 19:07:10|487.77|483.67|487.93|483.83|487.93|483.83|487.73|483.63|18
1637003240000|2021-11-15 19:07:20|487.94|483.84|487.97|483.87|487.97|483.87|487.94|483.84|2
1637003250000|2021-11-15 19:07:30|487.96|483.86|487.98|483.88|487.98|483.88|487.96|483.86|5
1637003260000|2021-11-15 19:07:40|487.96|483.86|487.84|483.74|487.96|483.86|487.81|483.71|9
1637003270000|2021-11-15 19:07:50|487.83|483.73|487.57|483.47|487.83|483.73|487.55|483.45|13
1637003280000|2021-11-15 19:08:00|487.56|483.46|487.51|483.41|487.56|483.46|487.51|483.41|15
1637003290000|2021-11-15 19:08:10|487.55|483.45|487.75|483.65|487.75|483.65|487.53|483.43|17
1637003300000|2021-11-15 19:08:20|487.79|483.69|487.8|483.7|487.81|483.71|487.78|483.68|9
1637003310000|2021-11-15 19:08:30|487.78|483.68|487.73|483.63|487.79|483.69|487.73|483.63|13
1637003320000|2021-11-15 19:08:40|487.72|483.62|487.75|483.65|487.75|483.65|487.72|483.62|4
1637003330000|2021-11-15 19:08:50|487.76|483.66|487.7|483.6|487.76|483.66|487.66|483.56|12
1637003340000|2021-11-15 19:09:00|487.69|483.59|487.7|483.6|487.7|483.6|487.64|483.54|8
1637003350000|2021-11-15 19:09:10|487.74|483.64|487.81|483.71|487.84|483.74|487.73|483.63|9
1637003360000|2021-11-15 19:09:20|487.8|483.7|487.82|483.72|487.83|483.73|487.79|483.69|14
1637003370000|2021-11-15 19:09:30|487.81|483.71|488.02|483.92|488.03|483.93|487.81|483.71|15
1637003380000|2021-11-15 19:09:40|488.01|483.91|488.32|484.22|488.32|484.22|487.99|483.89|15
1637003390000|2021-11-15 19:09:50|488.36|484.26|488.11|484.01|488.36|484.26|488.11|484.01|18
1637003400000|2021-11-15 19:10:00|488.19|484.09|488.21|484.11|488.22|484.12|488.16|484.06|11
1637003410000|2021-11-15 19:10:10|488.2|484.1|488.3|484.2|488.3|484.2|488.2|484.1|7
1637003420000|2021-11-15 19:10:20|488.31|484.21|488.31|484.21|488.37|484.27|488.29|484.19|21
1637003430000|2021-11-15 19:10:30|488.29|484.19|488.33|484.23|488.33|484.23|488.29|484.19|5
1637003450000|2021-11-15 19:10:50|488.32|484.22|488.25|484.15|488.34|484.24|488.25|484.15|8
1637003460000|2021-11-15 19:11:00|488.34|484.24|488.34|484.24|488.38|484.28|488.27|484.17|24
1637003470000|2021-11-15 19:11:10|488.33|484.23|488.19|484.09|488.33|484.23|488.16|484.06|15
1637003480000|2021-11-15 19:11:20|488.18|484.08|488.53|484.43|488.53|484.43|488.18|484.08|26
1637003490000|2021-11-15 19:11:30|488.54|484.44|488.38|484.28|488.58|484.48|488.37|484.27|19
1637003500000|2021-11-15 19:11:40|488.39|484.29|488.35|484.25|488.39|484.29|488.34|484.24|6
1637003510000|2021-11-15 19:11:50|488.34|484.24|488.33|484.23|488.34|484.24|488.31|484.21|9
1637003520000|2021-11-15 19:12:00|488.31|484.21|488.31|484.21|488.32|484.22|488.3|484.2|8
1637003530000|2021-11-15 19:12:10|488.32|484.22|488.41|484.31|488.44|484.34|488.31|484.21|16
1637003540000|2021-11-15 19:12:20|488.43|484.33|488.49|484.39|488.49|484.39|488.41|484.31|11
1637003550000|2021-11-15 19:12:30|488.51|484.41|488.65|484.55|488.7|484.6|488.4|484.3|18
1637003560000|2021-11-15 19:12:40|488.64|484.54|488.69|484.59|488.7|484.6|488.63|484.53|9
1637003570000|2021-11-15 19:12:50|488.68|484.58|488.69|484.59|488.69|484.59|488.57|484.47|17
1637003580000|2021-11-15 19:13:00|488.7|484.6|488.76|484.66|488.76|484.66|488.68|484.58|8
1637003590000|2021-11-15 19:13:10|488.75|484.65|488.81|484.71|488.81|484.71|488.6|484.5|22
1637003600000|2021-11-15 19:13:20|488.85|484.75|488.96|484.86|488.96|484.86|488.83|484.73|11
1637003610000|2021-11-15 19:13:30|488.95|484.85|488.96|484.86|488.97|484.87|488.9|484.8|13
1637003620000|2021-11-15 19:13:40|488.93|484.83|488.85|484.75|488.95|484.85|488.79|484.69|20
1637003630000|2021-11-15 19:13:50|488.86|484.76|488.96|484.86|488.96|484.86|488.84|484.74|20
1637003640000|2021-11-15 19:14:00|488.94|484.84|488.91|484.81|488.94|484.84|488.88|484.78|12
1637003650000|2021-11-15 19:14:10|488.92|484.82|488.98|484.88|489|484.9|488.91|484.81|8
1637003660000|2021-11-15 19:14:20|488.99|484.89|489.04|484.94|489.07|484.97|488.98|484.88|12
1637003670000|2021-11-15 19:14:30|489|484.9|489.05|484.95|489.18|485.08|488.99|484.89|15
1637003680000|2021-11-15 19:14:40|489.06|484.96|489.02|484.92|489.08|484.98|489.02|484.92|10
1637003690000|2021-11-15 19:14:50|489.06|484.96|489.19|485.09|489.19|485.09|489.06|484.96|7
1637003700000|2021-11-15 19:15:00|489.2|485.1|489.1|485|489.21|485.11|489.1|485|15
1637003710000|2021-11-15 19:15:10|489.09|484.99|489.12|485.02|489.12|485.02|489.09|484.99|6
1637003720000|2021-11-15 19:15:20|489.13|485.03|489.17|485.07|489.17|485.07|489.11|485.01|5
1637003730000|2021-11-15 19:15:30|489.18|485.08|489.19|485.09|489.19|485.09|489.09|484.99|17
1637003740000|2021-11-15 19:15:40|489.21|485.11|489.16|485.06|489.21|485.11|489.12|485.02|6
1637003750000|2021-11-15 19:15:50|489.15|485.05|489.14|485.04|489.2|485.1|489.14|485.04|7
1637003760000|2021-11-15 19:16:00|489.12|485.02|489.12|485.02|489.14|485.04|489.11|485.01|6
1637003770000|2021-11-15 19:16:10|489.15|485.05|489.15|485.05|489.16|485.06|489.13|485.03|4
1637003790000|2021-11-15 19:16:30|489.14|485.04|489.17|485.07|489.18|485.08|489.11|485.01|6
1637003800000|2021-11-15 19:16:40|489.18|485.08|489.03|484.93|489.18|485.08|489.03|484.93|15
1637003810000|2021-11-15 19:16:50|489.09|484.99|489.12|485.02|489.19|485.09|489|484.9|20
1637003820000|2021-11-15 19:17:00|489.13|485.03|489.13|485.03|489.14|485.04|489.07|484.97|13
1637003830000|2021-11-15 19:17:10|489.08|484.98|489.08|484.98|489.14|485.04|489.07|484.97|12
1637003840000|2021-11-15 19:17:20|489.07|484.97|489|484.9|489.08|484.98|488.93|484.83|8
1637003850000|2021-11-15 19:17:30|489.01|484.91|488.97|484.87|489.01|484.91|488.93|484.83|13
1637003860000|2021-11-15 19:17:40|488.94|484.84|488.97|484.87|489|484.9|488.9|484.8|15
1637003870000|2021-11-15 19:17:50|489.03|484.93|488.94|484.84|489.04|484.94|488.94|484.84|7
1637003880000|2021-11-15 19:18:00|488.95|484.85|489.06|484.96|489.06|484.96|488.94|484.84|13
1637003890000|2021-11-15 19:18:10|489.01|484.91|489.02|484.92|489.05|484.95|488.96|484.86|15
1637003900000|2021-11-15 19:18:20|489.01|484.91|488.96|484.86|489.03|484.93|488.94|484.84|11
1637003910000|2021-11-15 19:18:30|488.95|484.85|489|484.9|489|484.9|488.91|484.81|14
1637003920000|2021-11-15 19:18:40|488.99|484.89|488.97|484.87|488.99|484.89|488.97|484.87|2
1637003930000|2021-11-15 19:18:50|488.98|484.88|488.99|484.89|489|484.9|488.97|484.87|5
1637003940000|2021-11-15 19:19:00|488.97|484.87|488.97|484.87|488.97|484.87|488.97|484.87|1
1637003960000|2021-11-15 19:19:20|488.96|484.86|489|484.9|489|484.9|488.96|484.86|4
1637003970000|2021-11-15 19:19:30|488.98|484.88|488.98|484.88|488.98|484.88|488.98|484.88|1
1637003980000|2021-11-15 19:19:40|488.96|484.86|488.92|484.82|488.96|484.86|488.92|484.82|4
1637004000000|2021-11-15 19:20:00|489|484.9|488.78|484.68|489|484.9|488.78|484.68|12
1637004010000|2021-11-15 19:20:10|488.77|484.67|488.6|484.5|488.77|484.67|488.59|484.49|15
1637004020000|2021-11-15 19:20:20|488.59|484.49|488.52|484.42|488.59|484.49|488.52|484.42|8
1637004030000|2021-11-15 19:20:30|488.49|484.39|488.3|484.2|488.49|484.39|488.3|484.2|10
1637004040000|2021-11-15 19:20:40|488.31|484.21|488.28|484.18|488.35|484.25|488.28|484.18|6
1637004050000|2021-11-15 19:20:50|488.29|484.19|488.3|484.2|488.31|484.21|488.28|484.18|11
1637004060000|2021-11-15 19:21:00|488.33|484.23|488.37|484.27|488.44|484.34|488.33|484.23|15
1637004070000|2021-11-15 19:21:10|488.3|484.2|488.01|483.91|488.3|484.2|487.96|483.86|22
1637004080000|2021-11-15 19:21:20|488.02|483.92|488.07|483.97|488.09|483.99|487.96|483.86|19
1637004090000|2021-11-15 19:21:30|488.04|483.94|487.98|483.88|488.04|483.94|487.98|483.88|5
1637004100000|2021-11-15 19:21:40|487.99|483.89|487.86|483.76|487.99|483.89|487.85|483.75|9
1637004110000|2021-11-15 19:21:50|487.85|483.75|487.97|483.87|487.97|483.87|487.78|483.68|14
1637004120000|2021-11-15 19:22:00|487.94|483.84|487.87|483.77|487.94|483.84|487.87|483.77|6
1637004130000|2021-11-15 19:22:10|487.83|483.73|487.79|483.69|487.83|483.73|487.79|483.69|8
1637004140000|2021-11-15 19:22:20|487.77|483.67|487.81|483.71|487.85|483.75|487.69|483.59|12
1637004150000|2021-11-15 19:22:30|487.84|483.74|487.79|483.69|487.84|483.74|487.78|483.68|8
1637004160000|2021-11-15 19:22:40|487.81|483.71|488|483.9|488|483.9|487.78|483.68|16
1637004170000|2021-11-15 19:22:50|487.99|483.89|488.15|484.05|488.17|484.07|487.99|483.89|15
1637004180000|2021-11-15 19:23:00|488.17|484.07|488.22|484.12|488.24|484.14|488.09|483.99|15
1637004190000|2021-11-15 19:23:10|488.25|484.15|488.28|484.18|488.28|484.18|488.19|484.09|9
1637004200000|2021-11-15 19:23:20|488.33|484.23|488.56|484.46|488.58|484.48|488.33|484.23|15
1637004210000|2021-11-15 19:23:30|488.61|484.51|489.09|484.99|489.09|484.99|488.57|484.47|31
1637004220000|2021-11-15 19:23:40|489.08|484.98|489.05|484.95|489.11|485.01|488.97|484.87|16
1637004230000|2021-11-15 19:23:50|489|484.9|489.01|484.91|489.08|484.98|489|484.9|12
1637004240000|2021-11-15 19:24:00|489.02|484.92|488.97|484.87|489.06|484.96|488.97|484.87|11
1637004250000|2021-11-15 19:24:10|488.93|484.83|488.73|484.63|488.93|484.83|488.73|484.63|15
1637004260000|2021-11-15 19:24:20|488.75|484.65|488.84|484.74|488.85|484.75|488.75|484.65|11
1637004270000|2021-11-15 19:24:30|488.85|484.75|488.95|484.85|488.97|484.87|488.84|484.74|6
1637004280000|2021-11-15 19:24:40|488.94|484.84|488.86|484.76|488.94|484.84|488.83|484.73|10
1637004290000|2021-11-15 19:24:50|488.85|484.75|488.95|484.85|488.95|484.85|488.83|484.73|8
1637004300000|2021-11-15 19:25:00|488.97|484.87|489.05|484.95|489.05|484.95|488.94|484.84|9
1637004310000|2021-11-15 19:25:10|489.07|484.97|489.23|485.13|489.25|485.15|489.07|484.97|18
1637004320000|2021-11-15 19:25:20|489.22|485.12|489.31|485.21|489.31|485.21|489.21|485.11|10
1637004330000|2021-11-15 19:25:30|489.33|485.23|489.33|485.23|489.33|485.23|489.31|485.21|3
1637004340000|2021-11-15 19:25:40|489.31|485.21|489.45|485.35|489.45|485.35|489.31|485.21|12
1637004350000|2021-11-15 19:25:50|489.47|485.37|489.46|485.36|489.47|485.37|489.44|485.34|9
1637004360000|2021-11-15 19:26:00|489.44|485.34|489.29|485.19|489.45|485.35|489.28|485.18|8
1637004370000|2021-11-15 19:26:10|489.25|485.15|489.2|485.1|489.25|485.15|489.2|485.1|6
1637004380000|2021-11-15 19:26:20|489.22|485.12|489.31|485.21|489.35|485.25|489.2|485.1|16
1637004390000|2021-11-15 19:26:30|489.35|485.25|489.38|485.28|489.38|485.28|489.28|485.18|11
1637004400000|2021-11-15 19:26:40|489.39|485.29|489.32|485.22|489.39|485.29|489.31|485.21|6
1637004410000|2021-11-15 19:26:50|489.33|485.23|489.41|485.31|489.41|485.31|489.32|485.22|10
1637004430000|2021-11-15 19:27:10|489.4|485.3|489.53|485.43|489.53|485.43|489.4|485.3|7
1637004440000|2021-11-15 19:27:20|489.52|485.42|489.7|485.6|489.71|485.61|489.52|485.42|24
1637004450000|2021-11-15 19:27:30|489.69|485.59|489.73|485.63|489.76|485.66|489.61|485.51|18
1637004460000|2021-11-15 19:27:40|489.83|485.73|489.8|485.7|489.9|485.8|489.71|485.61|22
1637004470000|2021-11-15 19:27:50|489.79|485.69|489.85|485.75|489.85|485.75|489.75|485.65|12
1637004480000|2021-11-15 19:28:00|489.84|485.74|489.82|485.72|489.84|485.74|489.72|485.62|15
1637004490000|2021-11-15 19:28:10|489.81|485.71|489.82|485.72|489.85|485.75|489.79|485.69|15
1637004500000|2021-11-15 19:28:20|489.81|485.71|489.79|485.69|489.83|485.73|489.79|485.69|7
1637004510000|2021-11-15 19:28:30|489.82|485.72|489.81|485.71|489.83|485.73|489.79|485.69|11
1637004520000|2021-11-15 19:28:40|489.83|485.73|489.94|485.84|489.94|485.84|489.82|485.72|20
1637004530000|2021-11-15 19:28:50|489.95|485.85|489.68|485.58|489.95|485.85|489.68|485.58|16
1637004540000|2021-11-15 19:29:00|489.66|485.56|489.31|485.21|489.66|485.56|489.31|485.21|18
1637004550000|2021-11-15 19:29:10|489.33|485.23|489.37|485.27|489.37|485.27|489.33|485.23|9
1637004560000|2021-11-15 19:29:20|489.32|485.22|490.13|486.03|490.13|486.03|489.32|485.22|28
1637004570000|2021-11-15 19:29:30|490.14|486.04|490.18|486.08|490.22|486.12|490.14|486.04|18
1637004580000|2021-11-15 19:29:40|490.2|486.1|490.22|486.12|490.23|486.13|490.2|486.1|3
1637004590000|2021-11-15 19:29:50|490.24|486.14|490|485.9|490.24|486.14|489.86|485.76|25
1637004600000|2021-11-15 19:30:00|489.98|485.88|489.98|485.88|490.02|485.92|489.9|485.8|20
1637004610000|2021-11-15 19:30:10|489.99|485.89|489.64|485.54|489.99|485.89|489.64|485.54|16
1637004620000|2021-11-15 19:30:20|489.66|485.56|489.65|485.55|489.72|485.62|489.65|485.55|9
1637004630000|2021-11-15 19:30:30|489.64|485.54|489.75|485.65|489.76|485.66|489.62|485.52|12
1637004640000|2021-11-15 19:30:40|489.76|485.66|490.02|485.92|490.02|485.92|489.76|485.66|19
1637004650000|2021-11-15 19:30:50|490.03|485.93|489.96|485.86|490.03|485.93|489.94|485.84|6
1637004660000|2021-11-15 19:31:00|489.94|485.84|489.82|485.72|489.94|485.84|489.81|485.71|10
1637004670000|2021-11-15 19:31:10|489.81|485.71|489.73|485.63|489.82|485.72|489.7|485.6|17
1637004680000|2021-11-15 19:31:20|489.74|485.64|490.56|486.46|490.69|486.59|489.74|485.64|26
1637004690000|2021-11-15 19:31:30|490.61|486.51|490.49|486.39|490.61|486.51|490.39|486.29|24
1637004700000|2021-11-15 19:31:40|490.47|486.37|490.43|486.33|490.47|486.37|490.39|486.29|15
1637004710000|2021-11-15 19:31:50|490.41|486.31|490.67|486.57|490.67|486.57|490.41|486.31|13
1637004720000|2021-11-15 19:32:00|490.7|486.6|490.71|486.61|490.73|486.63|490.7|486.6|6
1637004730000|2021-11-15 19:32:10|490.73|486.63|490.79|486.69|490.79|486.69|490.71|486.61|6
1637004740000|2021-11-15 19:32:20|490.82|486.72|491.03|486.93|491.03|486.93|490.82|486.72|9
1637004750000|2021-11-15 19:32:30|491|486.9|491|486.9|491|486.9|490.99|486.89|3
1637004760000|2021-11-15 19:32:40|490.91|486.81|490.72|486.62|490.91|486.81|490.69|486.59|15
1637004770000|2021-11-15 19:32:50|490.7|486.6|490.89|486.79|490.89|486.79|490.7|486.6|6
1637004780000|2021-11-15 19:33:00|490.91|486.81|490.94|486.84|491|486.9|490.87|486.77|9
1637004790000|2021-11-15 19:33:10|490.93|486.83|490.92|486.82|490.95|486.85|490.86|486.76|10
1637004800000|2021-11-15 19:33:20|490.93|486.83|490.83|486.73|490.93|486.83|490.83|486.73|4
1637004810000|2021-11-15 19:33:30|490.82|486.72|490.98|486.88|491.04|486.94|490.82|486.72|12
1637004820000|2021-11-15 19:33:40|490.96|486.86|491.02|486.92|491.03|486.93|490.89|486.79|14
1637004830000|2021-11-15 19:33:50|491|486.9|491.03|486.93|491.03|486.93|491|486.9|3
1637004840000|2021-11-15 19:34:00|491.05|486.95|490.98|486.88|491.05|486.95|490.98|486.88|3
1637004850000|2021-11-15 19:34:10|490.99|486.89|491.01|486.91|491.02|486.92|490.91|486.81|6
1637004860000|2021-11-15 19:34:20|491.02|486.92|490.91|486.81|491.03|486.93|490.9|486.8|7
1637004870000|2021-11-15 19:34:30|491.01|486.91|491.16|487.06|491.2|487.1|491.01|486.91|10
1637004880000|2021-11-15 19:34:40|491.18|487.08|491.42|487.32|491.42|487.32|491.18|487.08|10
1637004890000|2021-11-15 19:34:50|491.41|487.31|491.4|487.3|491.41|487.31|491.4|487.3|4
1637004900000|2021-11-15 19:35:00|491.39|487.29|491.41|487.31|491.41|487.31|491.39|487.29|3
1637004910000|2021-11-15 19:35:10|491.4|487.3|491.4|487.3|491.4|487.3|491.4|487.3|1
1637004920000|2021-11-15 19:35:20|491.41|487.31|491.4|487.3|491.41|487.31|491.4|487.3|2
1637004930000|2021-11-15 19:35:30|491.41|487.31|491.4|487.3|491.41|487.31|491.38|487.28|4
1637004940000|2021-11-15 19:35:40|491.35|487.25|491.32|487.22|491.35|487.25|491.32|487.22|4
1637004950000|2021-11-15 19:35:50|491.35|487.25|491.4|487.3|491.4|487.3|491.32|487.22|4
1637004960000|2021-11-15 19:36:00|491.41|487.31|491.39|487.29|491.41|487.31|491.39|487.29|6
1637004970000|2021-11-15 19:36:10|491.41|487.31|491.45|487.35|491.45|487.35|491.39|487.29|9
1637004980000|2021-11-15 19:36:20|491.43|487.33|491.42|487.32|491.45|487.35|491.38|487.28|9
1637004990000|2021-11-15 19:36:30|491.44|487.34|491.38|487.28|491.44|487.34|491.35|487.25|6
1637005000000|2021-11-15 19:36:40|491.4|487.3|491.11|487.01|491.4|487.3|491.11|487.01|6
1637005010000|2021-11-15 19:36:50|491.05|486.95|491.01|486.91|491.05|486.95|490.99|486.89|10
1637005020000|2021-11-15 19:37:00|490.99|486.89|491.04|486.94|491.04|486.94|490.99|486.89|10
1637005030000|2021-11-15 19:37:10|491.03|486.93|491.04|486.94|491.06|486.96|491.03|486.93|6
1637005040000|2021-11-15 19:37:20|491.05|486.95|490.93|486.83|491.05|486.95|490.93|486.83|9
1637005050000|2021-11-15 19:37:30|490.92|486.82|490.95|486.85|490.95|486.85|490.91|486.81|12
1637005060000|2021-11-15 19:37:40|490.94|486.84|490.85|486.75|490.94|486.84|490.85|486.75|9
1637005070000|2021-11-15 19:37:50|490.84|486.74|490.83|486.73|490.84|486.74|490.83|486.73|4
1637005080000|2021-11-15 19:38:00|490.82|486.72|490.75|486.65|490.82|486.72|490.75|486.65|7
1637005090000|2021-11-15 19:38:10|490.72|486.62|490.72|486.62|490.74|486.64|490.72|486.62|3
1637005110000|2021-11-15 19:38:30|490.75|486.65|490.71|486.61|490.75|486.65|490.68|486.58|7
1637005120000|2021-11-15 19:38:40|490.7|486.6|490.7|486.6|490.7|486.6|490.7|486.6|1
1637005130000|2021-11-15 19:38:50|490.66|486.56|490.65|486.55|490.67|486.57|490.64|486.54|5
1637005140000|2021-11-15 19:39:00|490.59|486.49|490.56|486.46|490.59|486.49|490.56|486.46|5
1637005150000|2021-11-15 19:39:10|490.55|486.45|490.49|486.39|490.55|486.45|490.44|486.34|9
1637005160000|2021-11-15 19:39:20|490.53|486.43|490.53|486.43|490.53|486.43|490.53|486.43|1
1637005170000|2021-11-15 19:39:30|490.51|486.41|490.54|486.44|490.54|486.44|490.51|486.41|3
1637005180000|2021-11-15 19:39:40|490.55|486.45|490.63|486.53|490.67|486.57|490.55|486.45|15
1637005190000|2021-11-15 19:39:50|490.6|486.5|490.55|486.45|490.6|486.5|490.51|486.41|19
1637005200000|2021-11-15 19:40:00|490.57|486.47|490.45|486.35|490.61|486.51|490.44|486.34|20
1637005210000|2021-11-15 19:40:10|490.46|486.36|490.46|486.36|490.47|486.37|490.42|486.32|8
1637005220000|2021-11-15 19:40:20|490.48|486.38|490.45|486.35|490.49|486.39|490.45|486.35|5
1637005230000|2021-11-15 19:40:30|490.43|486.33|490.56|486.46|490.56|486.46|490.43|486.33|8
1637005240000|2021-11-15 19:40:40|490.55|486.45|490.66|486.56|490.66|486.56|490.55|486.45|11
1637005250000|2021-11-15 19:40:50|490.59|486.49|490.77|486.67|490.77|486.67|490.59|486.49|14
1637005260000|2021-11-15 19:41:00|490.78|486.68|490.92|486.82|490.92|486.82|490.78|486.68|7
1637005270000|2021-11-15 19:41:10|490.91|486.81|490.77|486.67|490.92|486.82|490.77|486.67|13
1637005280000|2021-11-15 19:41:20|490.79|486.69|490.85|486.75|490.85|486.75|490.79|486.69|4
1637005290000|2021-11-15 19:41:30|490.84|486.74|490.73|486.63|490.84|486.74|490.73|486.63|7
1637005300000|2021-11-15 19:41:40|490.74|486.64|490.76|486.66|490.76|486.66|490.74|486.64|3
1637005310000|2021-11-15 19:41:50|490.79|486.69|490.8|486.7|490.8|486.7|490.78|486.68|4
1637005320000|2021-11-15 19:42:00|490.77|486.67|490.76|486.66|490.79|486.69|490.75|486.65|4
1637005330000|2021-11-15 19:42:10|490.75|486.65|490.75|486.65|490.75|486.65|490.75|486.65|1
1637005340000|2021-11-15 19:42:20|490.76|486.66|490.78|486.68|490.79|486.69|490.75|486.65|7
1637005350000|2021-11-15 19:42:30|490.8|486.7|490.79|486.69|490.8|486.7|490.79|486.69|2
1637005370000|2021-11-15 19:42:50|490.75|486.65|490.79|486.69|490.79|486.69|490.75|486.65|5
1637005380000|2021-11-15 19:43:00|490.8|486.7|490.8|486.7|490.8|486.7|490.76|486.66|6
1637005400000|2021-11-15 19:43:20|490.79|486.69|491|486.9|491.04|486.94|490.79|486.69|8
1637005410000|2021-11-15 19:43:30|491.01|486.91|491.67|487.57|491.67|487.57|491.01|486.91|31
1637005420000|2021-11-15 19:43:40|491.68|487.58|491.68|487.58|491.73|487.63|491.51|487.41|20
1637005430000|2021-11-15 19:43:50|491.69|487.59|491.47|487.37|491.69|487.59|491.45|487.35|12
1637005440000|2021-11-15 19:44:00|491.45|487.35|491.32|487.22|491.47|487.37|491.31|487.21|17
1637005450000|2021-11-15 19:44:10|491.33|487.23|491.36|487.26|491.39|487.29|491.27|487.17|10
1637005460000|2021-11-15 19:44:20|491.34|487.24|491.59|487.49|491.59|487.49|491.34|487.24|16
1637005470000|2021-11-15 19:44:30|491.61|487.51|491.52|487.42|491.61|487.51|491.51|487.41|12
1637005480000|2021-11-15 19:44:40|491.61|487.51|491.61|487.51|491.65|487.55|491.61|487.51|9
1637005490000|2021-11-15 19:44:50|491.6|487.5|491.26|487.16|491.6|487.5|491.26|487.16|14
1637005500000|2021-11-15 19:45:00|491.21|487.11|491.3|487.2|491.3|487.2|491.18|487.08|6
1637005510000|2021-11-15 19:45:10|491.35|487.25|491.33|487.23|491.45|487.35|491.27|487.17|12
1637005520000|2021-11-15 19:45:20|491.32|487.22|491.18|487.08|491.32|487.22|491.15|487.05|14
1637005530000|2021-11-15 19:45:30|491.19|487.09|491.11|487.01|491.19|487.09|491.09|486.99|17
1637005540000|2021-11-15 19:45:40|491.12|487.02|491.12|487.02|491.12|487.02|491.11|487.01|3
1637005550000|2021-11-15 19:45:50|491.11|487.01|491.11|487.01|491.12|487.02|491.1|487|5
1637005560000|2021-11-15 19:46:00|491.14|487.04|491.11|487.01|491.14|487.04|491.09|486.99|14
1637005570000|2021-11-15 19:46:10|491.12|487.02|491.22|487.12|491.22|487.12|491.12|487.02|10
1637005580000|2021-11-15 19:46:20|491.24|487.14|491.28|487.18|491.37|487.27|491.24|487.14|14
1637005590000|2021-11-15 19:46:30|491.21|487.11|491.19|487.09|491.21|487.11|491.19|487.09|3
1637005600000|2021-11-15 19:46:40|491.2|487.1|491.21|487.11|491.23|487.13|491.2|487.1|6
1637005610000|2021-11-15 19:46:50|491.2|487.1|491.09|486.99|491.2|487.1|491.09|486.99|7
1637005620000|2021-11-15 19:47:00|491.12|487.02|491.07|486.97|491.12|487.02|491.07|486.97|8
1637005630000|2021-11-15 19:47:10|491.06|486.96|491|486.9|491.06|486.96|491|486.9|7
1637005640000|2021-11-15 19:47:20|490.99|486.89|491.06|486.96|491.07|486.97|490.99|486.89|4
1637005650000|2021-11-15 19:47:30|491.16|487.06|491.09|486.99|491.16|487.06|491.09|486.99|7
1637005660000|2021-11-15 19:47:40|491.1|487|491.09|486.99|491.12|487.02|491.09|486.99|10
1637005670000|2021-11-15 19:47:50|491.08|486.98|491.16|487.06|491.18|487.08|491.08|486.98|9
1637005680000|2021-11-15 19:48:00|491.17|487.07|491.04|486.94|491.19|487.09|491.04|486.94|12
1637005690000|2021-11-15 19:48:10|491.03|486.93|490.83|486.73|491.03|486.93|490.83|486.73|16
1637005700000|2021-11-15 19:48:20|490.84|486.74|490.86|486.76|490.88|486.78|490.83|486.73|10
1637005710000|2021-11-15 19:48:30|490.83|486.73|490.84|486.74|490.84|486.74|490.83|486.73|2
1637005720000|2021-11-15 19:48:40|490.89|486.79|490.83|486.73|490.89|486.79|490.83|486.73|5
1637005730000|2021-11-15 19:48:50|490.81|486.71|490.75|486.65|490.81|486.71|490.69|486.59|13
1637005740000|2021-11-15 19:49:00|490.81|486.71|490.91|486.81|490.93|486.83|490.77|486.67|17
1637005750000|2021-11-15 19:49:10|490.88|486.78|490.89|486.79|490.92|486.82|490.86|486.76|12
1637005760000|2021-11-15 19:49:20|490.84|486.74|490.89|486.79|490.93|486.83|490.76|486.66|29
1637005770000|2021-11-15 19:49:30|490.9|486.8|490.95|486.85|490.95|486.85|490.9|486.8|6
1637005780000|2021-11-15 19:49:40|490.94|486.84|490.8|486.7|490.94|486.84|490.78|486.68|10
1637005790000|2021-11-15 19:49:50|490.81|486.71|490.83|486.73|490.86|486.76|490.8|486.7|7
1637005800000|2021-11-15 19:50:00|490.85|486.75|490.84|486.74|490.87|486.77|490.83|486.73|9
1637005810000|2021-11-15 19:50:10|490.87|486.77|490.86|486.76|490.9|486.8|490.85|486.75|8
1637005820000|2021-11-15 19:50:20|490.87|486.77|490.86|486.76|490.87|486.77|490.86|486.76|2
1637005830000|2021-11-15 19:50:30|490.87|486.77|490.84|486.74|490.87|486.77|490.78|486.68|5
1637005840000|2021-11-15 19:50:40|490.83|486.73|490.85|486.75|490.85|486.75|490.83|486.73|2
1637005850000|2021-11-15 19:50:50|490.84|486.74|490.82|486.72|490.84|486.74|490.82|486.72|5
1637005860000|2021-11-15 19:51:00|490.84|486.74|491.06|486.96|491.06|486.96|490.78|486.68|17
1637005870000|2021-11-15 19:51:10|491.05|486.95|491.12|487.02|491.13|487.03|490.82|486.72|28
1637005880000|2021-11-15 19:51:20|491.11|487.01|491.13|487.03|491.14|487.04|491.11|487.01|7
1637005890000|2021-11-15 19:51:30|491.12|487.02|490.86|486.76|491.12|487.02|490.86|486.76|13
1637005900000|2021-11-15 19:51:40|490.85|486.75|490.79|486.69|490.85|486.75|490.74|486.64|19
1637005910000|2021-11-15 19:51:50|490.78|486.68|490.96|486.86|490.96|486.86|490.78|486.68|17
1637005920000|2021-11-15 19:52:00|491.01|486.91|491.02|486.92|491.07|486.97|490.93|486.83|12
1637005930000|2021-11-15 19:52:10|491.03|486.93|490.82|486.72|491.04|486.94|490.82|486.72|12
1637005940000|2021-11-15 19:52:20|490.81|486.71|490.83|486.73|490.88|486.78|490.81|486.71|12
1637005950000|2021-11-15 19:52:30|490.86|486.76|490.87|486.77|490.87|486.77|490.83|486.73|12
1637005960000|2021-11-15 19:52:40|490.88|486.78|490.81|486.71|490.89|486.79|490.81|486.71|9
1637005970000|2021-11-15 19:52:50|490.86|486.76|490.98|486.88|491|486.9|490.86|486.76|14
1637005980000|2021-11-15 19:53:00|490.99|486.89|490.93|486.83|490.99|486.89|490.93|486.83|7
1637005990000|2021-11-15 19:53:10|490.91|486.81|490.93|486.83|490.94|486.84|490.91|486.81|8
1637006000000|2021-11-15 19:53:20|490.94|486.84|490.84|486.74|490.97|486.87|490.83|486.73|18
1637006010000|2021-11-15 19:53:30|490.83|486.73|490.82|486.72|490.83|486.73|490.8|486.7|9
1637006020000|2021-11-15 19:53:40|490.81|486.71|490.81|486.71|490.82|486.72|490.8|486.7|4
1637006030000|2021-11-15 19:53:50|490.8|486.7|490.8|486.7|490.82|486.72|490.8|486.7|13
1637006040000|2021-11-15 19:54:00|490.81|486.71|490.81|486.71|490.82|486.72|490.8|486.7|5
1637006050000|2021-11-15 19:54:10|490.8|486.7|490.81|486.71|490.81|486.71|490.8|486.7|2
1637006060000|2021-11-15 19:54:20|490.82|486.72|490.97|486.87|490.97|486.87|490.82|486.72|9
1637006070000|2021-11-15 19:54:30|490.98|486.88|490.98|486.88|490.99|486.89|490.97|486.87|6
1637006080000|2021-11-15 19:54:40|491|486.9|491.01|486.91|491.01|486.91|490.98|486.88|7
1637006090000|2021-11-15 19:54:50|491.03|486.93|491|486.9|491.07|486.97|491|486.9|14
1637006100000|2021-11-15 19:55:00|491.01|486.91|491.04|486.94|491.07|486.97|491.01|486.91|10
1637006110000|2021-11-15 19:55:10|491.06|486.96|491.03|486.93|491.08|486.98|491.02|486.92|14
1637006120000|2021-11-15 19:55:20|491.04|486.94|491.03|486.93|491.05|486.95|491.03|486.93|4
1637006130000|2021-11-15 19:55:30|491.02|486.92|491.02|486.92|491.03|486.93|491.02|486.92|7
1637006140000|2021-11-15 19:55:40|491.05|486.95|491.08|486.98|491.08|486.98|491.02|486.92|10
1637006150000|2021-11-15 19:55:50|491.06|486.96|491.03|486.93|491.07|486.97|491.01|486.91|13
1637006160000|2021-11-15 19:56:00|491.02|486.92|491.1|487|491.11|487.01|491.02|486.92|9
1637006170000|2021-11-15 19:56:10|491.12|487.02|491.04|486.94|491.12|487.02|491.04|486.94|6
1637006180000|2021-11-15 19:56:20|491.05|486.95|491.04|486.94|491.05|486.95|491.03|486.93|4
1637006190000|2021-11-15 19:56:30|491.09|486.99|491.02|486.92|491.09|486.99|491.02|486.92|6
1637006200000|2021-11-15 19:56:40|491.07|486.97|491.03|486.93|491.07|486.97|491.03|486.93|3
1637006210000|2021-11-15 19:56:50|491.04|486.94|490.82|486.72|491.04|486.94|490.76|486.66|16
1637006220000|2021-11-15 19:57:00|490.87|486.77|490.97|486.87|490.97|486.87|490.87|486.77|8
1637006230000|2021-11-15 19:57:10|490.99|486.89|491.11|487.01|491.11|487.01|490.99|486.89|11
1637006240000|2021-11-15 19:57:20|491.1|487|491.07|486.97|491.11|487.01|491.07|486.97|11
1637006250000|2021-11-15 19:57:30|491.08|486.98|491.1|487|491.11|487.01|491.08|486.98|5
1637006260000|2021-11-15 19:57:40|491.09|486.99|491.11|487.01|491.14|487.04|491.09|486.99|7
1637006270000|2021-11-15 19:57:50|491.12|487.02|491.41|487.31|491.47|487.37|491.12|487.02|20
1637006280000|2021-11-15 19:58:00|491.42|487.32|491.43|487.33|491.51|487.41|491.37|487.27|14
1637006290000|2021-11-15 19:58:10|491.42|487.32|491.45|487.35|491.45|487.35|491.42|487.32|4
1637006300000|2021-11-15 19:58:20|491.47|487.37|491.39|487.29|491.47|487.37|491.39|487.29|15
1637006310000|2021-11-15 19:58:30|491.36|487.26|491.38|487.28|491.4|487.3|491.24|487.14|19
1637006320000|2021-11-15 19:58:40|491.39|487.29|491.48|487.38|491.48|487.38|491.3|487.2|11
1637006330000|2021-11-15 19:58:50|491.46|487.36|491.31|487.21|491.46|487.36|491.27|487.17|10
1637006340000|2021-11-15 19:59:00|491.3|487.2|491.29|487.19|491.3|487.2|491.26|487.16|9
1637006350000|2021-11-15 19:59:10|491.3|487.2|491.42|487.32|491.42|487.32|491.29|487.19|16
1637006360000|2021-11-15 19:59:20|491.44|487.34|491.63|487.53|491.63|487.53|491.44|487.34|11
1637006370000|2021-11-15 19:59:30|491.61|487.51|491.63|487.53|491.63|487.53|491.61|487.51|2
1637006380000|2021-11-15 19:59:40|491.61|487.51|491.66|487.56|491.7|487.6|491.59|487.49|7
1637006390000|2021-11-15 19:59:50|491.65|487.55|491.53|487.43|491.65|487.55|491.53|487.43|7
1637006400000|2021-11-15 20:00:00|491.54|487.44|491.33|487.23|491.66|487.56|491.33|487.23|24
1637006410000|2021-11-15 20:00:10|491.32|487.22|491.07|486.97|491.33|487.23|491.07|486.97|14
1637006420000|2021-11-15 20:00:20|491.06|486.96|490.86|486.76|491.06|486.96|490.84|486.74|15
1637006430000|2021-11-15 20:00:30|490.83|486.73|490.67|486.57|490.87|486.77|490.67|486.57|11
1637006440000|2021-11-15 20:00:40|490.65|486.55|490.61|486.51|490.65|486.55|490.59|486.49|14
1637006450000|2021-11-15 20:00:50|490.58|486.48|490.73|486.63|490.73|486.63|490.58|486.48|14
1637006460000|2021-11-15 20:01:00|490.72|486.62|490.69|486.59|490.73|486.63|490.68|486.58|13
1637006470000|2021-11-15 20:01:10|490.68|486.58|490.66|486.56|490.69|486.59|490.63|486.53|9
1637006480000|2021-11-15 20:01:20|490.65|486.55|490.69|486.59|490.7|486.6|490.61|486.51|12
1637006490000|2021-11-15 20:01:30|490.63|486.53|490.64|486.54|490.75|486.65|490.63|486.53|14
1637006500000|2021-11-15 20:01:40|490.65|486.55|490.69|486.59|490.69|486.59|490.63|486.53|8
1637006510000|2021-11-15 20:01:50|490.7|486.6|490.71|486.61|490.74|486.64|490.7|486.6|10
1637006520000|2021-11-15 20:02:00|490.69|486.59|490.65|486.55|490.69|486.59|490.65|486.55|3
1637006530000|2021-11-15 20:02:10|490.66|486.56|490.65|486.55|490.67|486.57|490.65|486.55|6
1637006540000|2021-11-15 20:02:20|490.64|486.54|490.5|486.4|490.67|486.57|490.5|486.4|6
1637006550000|2021-11-15 20:02:30|490.49|486.39|489.79|485.69|490.49|486.39|489.76|485.66|22
1637006560000|2021-11-15 20:02:40|489.74|485.64|489.54|485.44|489.95|485.85|489.39|485.29|34
1637006570000|2021-11-15 20:02:50|489.53|485.43|489.42|485.32|489.53|485.43|489.38|485.28|12
1637006580000|2021-11-15 20:03:00|489.4|485.3|489.07|484.97|489.42|485.32|488.99|484.89|22
1637006590000|2021-11-15 20:03:10|489.11|485.01|489.23|485.13|489.26|485.16|488.98|484.88|27
1637006600000|2021-11-15 20:03:20|489.22|485.12|489.06|484.96|489.23|485.13|489.02|484.92|19
1637006610000|2021-11-15 20:03:30|489.08|484.98|488.94|484.84|489.09|484.99|488.94|484.84|22
1637006620000|2021-11-15 20:03:40|488.93|484.83|488.94|484.84|488.94|484.84|488.93|484.83|8
1637006630000|2021-11-15 20:03:50|488.92|484.82|488.79|484.69|488.94|484.84|488.79|484.69|14
1637006640000|2021-11-15 20:04:00|488.8|484.7|488.85|484.75|488.85|484.75|488.77|484.67|12
1637006650000|2021-11-15 20:04:10|488.76|484.66|489.04|484.94|489.06|484.96|488.76|484.66|17
1637006660000|2021-11-15 20:04:20|489.05|484.95|489.13|485.03|489.14|485.04|489.05|484.95|12
1637006670000|2021-11-15 20:04:30|489.14|485.04|489.15|485.05|489.17|485.07|489.07|484.97|4
1637006680000|2021-11-15 20:04:40|489.17|485.07|489.21|485.11|489.23|485.13|489.15|485.05|6
1637006690000|2021-11-15 20:04:50|489.22|485.12|489.18|485.08|489.22|485.12|489.18|485.08|4
1637006700000|2021-11-15 20:05:00|489.17|485.07|489.03|484.93|489.17|485.07|489.03|484.93|9
1637006710000|2021-11-15 20:05:10|488.97|484.87|488.78|484.68|488.97|484.87|488.77|484.67|10
1637006720000|2021-11-15 20:05:20|488.77|484.67|488.46|484.36|488.77|484.67|488.46|484.36|21
1637006730000|2021-11-15 20:05:30|488.45|484.35|487.95|483.85|488.45|484.35|487.95|483.85|21
1637006740000|2021-11-15 20:05:40|487.93|483.83|487.94|483.84|488|483.9|487.84|483.74|26
1637006750000|2021-11-15 20:05:50|487.93|483.83|487.16|483.06|487.96|483.86|487.06|482.96|31
1637006760000|2021-11-15 20:06:00|487.11|483.01|486.82|482.72|487.11|483.01|486.75|482.65|32
1637006770000|2021-11-15 20:06:10|486.81|482.71|486.85|482.75|486.85|482.75|486.78|482.68|12
1637006780000|2021-11-15 20:06:20|486.83|482.73|487.28|483.18|487.28|483.18|486.81|482.71|8
1637006790000|2021-11-15 20:06:30|487.27|483.17|487.58|483.48|487.58|483.48|487.25|483.15|22
1637006800000|2021-11-15 20:06:40|487.55|483.45|487.53|483.43|487.55|483.45|487.41|483.31|14
1637006810000|2021-11-15 20:06:50|487.49|483.39|486.75|482.65|487.52|483.42|486.75|482.65|30
1637006820000|2021-11-15 20:07:00|486.76|482.66|486.78|482.68|486.94|482.84|486.71|482.61|27
1637006830000|2021-11-15 20:07:10|486.82|482.72|486.84|482.74|486.88|482.78|486.81|482.71|7
1637006840000|2021-11-15 20:07:20|486.85|482.75|486.87|482.77|487.07|482.97|486.85|482.75|12
1637006850000|2021-11-15 20:07:30|486.84|482.74|486.45|482.35|486.87|482.77|486.45|482.35|16
1637006860000|2021-11-15 20:07:40|486.46|482.36|486.45|482.35|486.57|482.47|486.42|482.32|16
1637006870000|2021-11-15 20:07:50|486.52|482.42|487.52|483.42|487.52|483.42|486.47|482.37|22
1637006880000|2021-11-15 20:08:00|487.55|483.45|488.19|484.09|488.3|484.2|487.44|483.34|39
1637006890000|2021-11-15 20:08:10|488.27|484.17|487.92|483.82|488.27|484.17|487.88|483.78|25
1637006900000|2021-11-15 20:08:20|487.88|483.78|487.31|483.21|487.88|483.78|487.31|483.21|31
1637006910000|2021-11-15 20:08:30|487.3|483.2|487.46|483.36|487.46|483.36|487.25|483.15|20
1637006920000|2021-11-15 20:08:40|487.47|483.37|487.5|483.4|487.5|483.4|487.46|483.36|8
1637006930000|2021-11-15 20:08:50|487.49|483.39|487.32|483.22|487.5|483.4|487.32|483.22|12
1637006940000|2021-11-15 20:09:00|487.3|483.2|487.14|483.04|487.32|483.22|487.13|483.03|13
1637006950000|2021-11-15 20:09:10|487.18|483.08|487.11|483.01|487.2|483.1|487.03|482.93|12
1637006960000|2021-11-15 20:09:20|487.13|483.03|487.15|483.05|487.21|483.11|487.13|483.03|13
1637006970000|2021-11-15 20:09:30|487.16|483.06|487.2|483.1|487.31|483.21|487.16|483.06|14
1637006980000|2021-11-15 20:09:40|487.18|483.08|487.1|483|487.2|483.1|486.95|482.85|20
1637006990000|2021-11-15 20:09:50|487|482.9|487.06|482.96|487.15|483.05|487|482.9|8
1637007000000|2021-11-15 20:10:00|487.08|482.98|487.08|482.98|487.08|482.98|487.08|482.98|1
1637007010000|2021-11-15 20:10:10|487.04|482.94|487|482.9|487.04|482.94|486.97|482.87|8
1637007020000|2021-11-15 20:10:20|486.99|482.89|486.75|482.65|486.99|482.89|486.75|482.65|16
1637007030000|2021-11-15 20:10:30|486.77|482.67|486.51|482.41|486.77|482.67|486.5|482.4|12
1637007040000|2021-11-15 20:10:40|486.48|482.38|486.51|482.41|486.53|482.43|486.46|482.36|11
1637007050000|2021-11-15 20:10:50|486.52|482.42|486.62|482.52|486.63|482.53|486.51|482.41|9
1637007060000|2021-11-15 20:11:00|486.65|482.55|486.63|482.53|486.65|482.55|486.62|482.52|3
1637007070000|2021-11-15 20:11:10|486.62|482.52|486.82|482.72|486.89|482.79|486.62|482.52|11
1637007080000|2021-11-15 20:11:20|486.83|482.73|487.03|482.93|487.07|482.97|486.83|482.73|16
1637007090000|2021-11-15 20:11:30|487.08|482.98|487.03|482.93|487.09|482.99|487.02|482.92|6
1637007100000|2021-11-15 20:11:40|487.02|482.92|487.12|483.02|487.12|483.02|487.02|482.92|3
1637007110000|2021-11-15 20:11:50|487.1|483|487.15|483.05|487.15|483.05|487.08|482.98|8
1637007120000|2021-11-15 20:12:00|487.21|483.11|487.21|483.11|487.21|483.11|487.21|483.11|1
1637007130000|2021-11-15 20:12:10|487.2|483.1|487.25|483.15|487.26|483.16|487.19|483.09|8
1637007140000|2021-11-15 20:12:20|487.29|483.19|487.5|483.4|487.5|483.4|487.25|483.15|18
1637007150000|2021-11-15 20:12:30|487.58|483.48|487.74|483.64|487.75|483.65|487.58|483.48|16
1637007160000|2021-11-15 20:12:40|487.73|483.63|487.65|483.55|487.83|483.73|487.64|483.54|14
1637007170000|2021-11-15 20:12:50|487.79|483.69|487.83|483.73|487.83|483.73|487.65|483.55|6
1637007180000|2021-11-15 20:13:00|487.82|483.72|487.71|483.61|487.83|483.73|487.63|483.53|17
1637007190000|2021-11-15 20:13:10|487.73|483.63|487.65|483.55|487.73|483.63|487.62|483.52|9
1637007200000|2021-11-15 20:13:20|487.71|483.61|487.91|483.81|487.92|483.82|487.71|483.61|15
1637007210000|2021-11-15 20:13:30|487.92|483.82|487.83|483.73|487.92|483.82|487.83|483.73|5
1637007220000|2021-11-15 20:13:40|487.84|483.74|487.93|483.83|487.93|483.83|487.82|483.72|10
1637007230000|2021-11-15 20:13:50|487.92|483.82|487.93|483.83|487.94|483.84|487.91|483.81|5
1637007240000|2021-11-15 20:14:00|487.92|483.82|487.92|483.82|487.92|483.82|487.92|483.82|1
1637007250000|2021-11-15 20:14:10|487.95|483.85|487.93|483.83|488.01|483.91|487.92|483.82|9
1637007260000|2021-11-15 20:14:20|487.94|483.84|488.25|484.15|488.37|484.27|487.93|483.83|29
1637007270000|2021-11-15 20:14:30|488.3|484.2|488.06|483.96|488.39|484.29|488.02|483.92|17
1637007280000|2021-11-15 20:14:40|488.03|483.93|487.95|483.85|488.03|483.93|487.92|483.82|7
1637007290000|2021-11-15 20:14:50|487.99|483.89|487.99|483.89|488.01|483.91|487.98|483.88|5
1637007300000|2021-11-15 20:15:00|487.98|483.88|487.67|483.57|487.99|483.89|487.67|483.57|18
1637007310000|2021-11-15 20:15:10|487.69|483.59|487.31|483.21|487.69|483.59|487.31|483.21|22
1637007320000|2021-11-15 20:15:20|487.3|483.2|487.33|483.23|487.33|483.23|487.27|483.17|10
1637007330000|2021-11-15 20:15:30|487.32|483.22|487.5|483.4|487.5|483.4|487.32|483.22|9
1637007340000|2021-11-15 20:15:40|487.52|483.42|487.47|483.37|487.55|483.45|487.47|483.37|12
1637007350000|2021-11-15 20:15:50|487.49|483.39|487.5|483.4|487.59|483.49|487.46|483.36|20
1637007360000|2021-11-15 20:16:00|487.51|483.41|487.4|483.3|487.51|483.41|487.4|483.3|9
1637007370000|2021-11-15 20:16:10|487.37|483.27|487.37|483.27|487.37|483.27|487.35|483.25|4
1637007380000|2021-11-15 20:16:20|487.36|483.26|487.43|483.33|487.43|483.33|487.34|483.24|11
1637007390000|2021-11-15 20:16:30|487.36|483.26|487.35|483.25|487.42|483.32|487.33|483.23|10
1637007400000|2021-11-15 20:16:40|487.34|483.24|487.33|483.23|487.37|483.27|487.33|483.23|7
1637007410000|2021-11-15 20:16:50|487.35|483.25|487.35|483.25|487.35|483.25|487.35|483.25|1
1637007420000|2021-11-15 20:17:00|487.34|483.24|487.5|483.4|487.5|483.4|487.32|483.22|12
1637007430000|2021-11-15 20:17:10|487.52|483.42|487.76|483.66|487.78|483.68|487.52|483.42|10
1637007440000|2021-11-15 20:17:20|487.67|483.57|487.34|483.24|487.67|483.57|487.32|483.22|23
1637007450000|2021-11-15 20:17:30|487.32|483.22|486.97|482.87|487.32|483.22|486.85|482.75|10
1637007460000|2021-11-15 20:17:40|486.96|482.86|486.89|482.79|486.99|482.89|486.89|482.79|10
1637007470000|2021-11-15 20:17:50|486.9|482.8|486.75|482.65|486.9|482.8|486.74|482.64|11
1637007480000|2021-11-15 20:18:00|486.76|482.66|486.77|482.67|486.78|482.68|486.76|482.66|8
1637007490000|2021-11-15 20:18:10|486.78|482.68|486.85|482.75|486.87|482.77|486.77|482.67|10
1637007500000|2021-11-15 20:18:20|486.86|482.76|486.79|482.69|486.86|482.76|486.78|482.68|5
1637007510000|2021-11-15 20:18:30|486.78|482.68|486.67|482.57|486.78|482.68|486.67|482.57|10
1637007520000|2021-11-15 20:18:40|486.58|482.48|486.54|482.44|486.83|482.73|486.5|482.4|9
1637007530000|2021-11-15 20:18:50|486.53|482.43|486.5|482.4|486.55|482.45|486.5|482.4|7
1637007540000|2021-11-15 20:19:00|486.57|482.47|486.57|482.47|486.58|482.48|486.5|482.4|6
1637007550000|2021-11-15 20:19:10|486.58|482.48|486.64|482.54|486.67|482.57|486.5|482.4|12
1637007560000|2021-11-15 20:19:20|486.63|482.53|486.5|482.4|486.63|482.53|486.5|482.4|5
1637007570000|2021-11-15 20:19:30|486.48|482.38|486.41|482.31|486.49|482.39|486.41|482.31|5
1637007580000|2021-11-15 20:19:40|486.3|482.2|486.38|482.28|486.42|482.32|486.29|482.19|10
1637007590000|2021-11-15 20:19:50|486.43|482.33|486.41|482.31|486.54|482.44|486.31|482.21|7
1637007600000|2021-11-15 20:20:00|486.37|482.27|486.54|482.44|486.54|482.44|486.27|482.17|11
1637007610000|2021-11-15 20:20:10|486.47|482.37|486.37|482.27|486.54|482.44|486.24|482.14|13
1637007620000|2021-11-15 20:20:20|486.54|482.44|486.37|482.27|486.54|482.44|486.37|482.27|2
1637007630000|2021-11-15 20:20:30|486.54|482.44|486.33|482.23|486.54|482.44|486.33|482.23|5
1637007640000|2021-11-15 20:20:40|486.32|482.22|486.55|482.45|486.55|482.45|486.18|482.08|12
1637007650000|2021-11-15 20:20:50|486.54|482.44|486.37|482.27|486.55|482.45|486.37|482.27|11
1637007660000|2021-11-15 20:21:00|486.42|482.32|486.43|482.33|486.43|482.33|486.4|482.3|6
1637007670000|2021-11-15 20:21:10|486.39|482.29|486.52|482.42|486.59|482.49|486.39|482.29|19
1637007680000|2021-11-15 20:21:20|486.5|482.4|486.59|482.49|486.59|482.49|486.49|482.39|10
1637007690000|2021-11-15 20:21:30|486.58|482.48|486.52|482.42|486.58|482.48|486.52|482.42|7
1637007700000|2021-11-15 20:21:40|486.53|482.43|486.53|482.43|486.53|482.43|486.51|482.41|3
1637007710000|2021-11-15 20:21:50|486.52|482.42|486.45|482.35|486.53|482.43|486.45|482.35|10
1637007720000|2021-11-15 20:22:00|486.44|482.34|486.41|482.31|486.46|482.36|486.41|482.31|5
1637007730000|2021-11-15 20:22:10|486.43|482.33|486.4|482.3|486.5|482.4|486.4|482.3|8
1637007740000|2021-11-15 20:22:20|486.41|482.31|486.43|482.33|486.45|482.35|486.41|482.31|8
1637007750000|2021-11-15 20:22:30|486.44|482.34|486.4|482.3|486.44|482.34|486.4|482.3|3
1637007760000|2021-11-15 20:22:40|486.42|482.32|486.41|482.31|486.5|482.4|486.41|482.31|5
1637007770000|2021-11-15 20:22:50|486.45|482.35|486.6|482.5|486.61|482.51|486.45|482.35|17
1637007780000|2021-11-15 20:23:00|486.58|482.48|486.62|482.52|486.63|482.53|486.57|482.47|8
1637007790000|2021-11-15 20:23:10|486.64|482.54|486.72|482.62|486.74|482.64|486.64|482.54|10
1637007800000|2021-11-15 20:23:20|486.75|482.65|486.9|482.8|486.92|482.82|486.73|482.63|12
1637007810000|2021-11-15 20:23:30|486.85|482.75|486.84|482.74|486.95|482.85|486.84|482.74|12
1637007820000|2021-11-15 20:23:40|486.88|482.78|486.82|482.72|486.88|482.78|486.82|482.72|8
1637007830000|2021-11-15 20:23:50|486.83|482.73|486.7|482.6|486.83|482.73|486.7|482.6|12
1637007840000|2021-11-15 20:24:00|486.69|482.59|486.63|482.53|486.74|482.64|486.63|482.53|8
1637007850000|2021-11-15 20:24:10|486.62|482.52|486.7|482.6|486.8|482.7|486.6|482.5|14
1637007860000|2021-11-15 20:24:20|486.73|482.63|486.71|482.61|486.73|482.63|486.7|482.6|5
1637007870000|2021-11-15 20:24:30|486.68|482.58|486.46|482.36|486.68|482.58|486.46|482.36|7
1637007880000|2021-11-15 20:24:40|486.44|482.34|486.21|482.11|486.44|482.34|486.16|482.06|14
1637007890000|2021-11-15 20:24:50|486.2|482.1|486.16|482.06|486.2|482.1|486.16|482.06|3
1637007900000|2021-11-15 20:25:00|486.18|482.08|486.15|482.05|486.25|482.15|486.14|482.04|11
1637007910000|2021-11-15 20:25:10|486.22|482.12|486.05|481.95|486.22|482.12|485.98|481.88|11
1637007920000|2021-11-15 20:25:20|486.09|481.99|485.75|481.65|486.09|481.99|485.71|481.61|28
1637007930000|2021-11-15 20:25:30|485.76|481.66|485.69|481.59|485.82|481.72|485.68|481.58|17
1637007940000|2021-11-15 20:25:40|485.72|481.62|485.72|481.62|485.74|481.64|485.69|481.59|10
1637007950000|2021-11-15 20:25:50|485.7|481.6|485.54|481.44|485.71|481.61|485.53|481.43|15
1637007960000|2021-11-15 20:26:00|485.53|481.43|485.89|481.79|485.96|481.86|485.5|481.4|24
1637007970000|2021-11-15 20:26:10|485.88|481.78|485.87|481.77|485.92|481.82|485.85|481.75|13
1637007980000|2021-11-15 20:26:20|485.88|481.78|486|481.9|486|481.9|485.77|481.67|9
1637007990000|2021-11-15 20:26:30|485.94|481.84|485.73|481.63|486|481.9|485.73|481.63|16
1637008000000|2021-11-15 20:26:40|485.74|481.64|486.09|481.99|486.09|481.99|485.74|481.64|14
1637008010000|2021-11-15 20:26:50|486.08|481.98|485.88|481.78|486.09|481.99|485.86|481.76|13
1637008020000|2021-11-15 20:27:00|485.89|481.79|485.91|481.81|485.98|481.88|485.87|481.77|13
1637008030000|2021-11-15 20:27:10|485.9|481.8|485.91|481.81|485.95|481.85|485.82|481.72|14
1637008040000|2021-11-15 20:27:20|485.92|481.82|486.01|481.91|486.15|482.05|485.92|481.82|18
1637008050000|2021-11-15 20:27:30|485.99|481.89|486|481.9|486.05|481.95|485.99|481.89|14
1637008060000|2021-11-15 20:27:40|485.99|481.89|486.07|481.97|486.08|481.98|485.98|481.88|14
1637008070000|2021-11-15 20:27:50|486.05|481.95|486.1|482|486.1|482|486.05|481.95|5
1637008080000|2021-11-15 20:28:00|486.08|481.98|486.02|481.92|486.1|482|486.02|481.92|9
1637008090000|2021-11-15 20:28:10|486.03|481.93|486.01|481.91|486.03|481.93|486.01|481.91|7
1637008100000|2021-11-15 20:28:20|486|481.9|485.93|481.83|486|481.9|485.91|481.81|11
1637008110000|2021-11-15 20:28:30|485.96|481.86|485.95|481.85|485.96|481.86|485.94|481.84|8
1637008120000|2021-11-15 20:28:40|485.92|481.82|485.9|481.8|485.92|481.82|485.82|481.72|7
1637008130000|2021-11-15 20:28:50|485.88|481.78|485.99|481.89|485.99|481.89|485.84|481.74|15
1637008140000|2021-11-15 20:29:00|486.04|481.94|485.93|481.83|486.05|481.95|485.92|481.82|9
1637008150000|2021-11-15 20:29:10|485.92|481.82|485.98|481.88|485.98|481.88|485.84|481.74|12
1637008160000|2021-11-15 20:29:20|485.96|481.86|485.81|481.71|485.96|481.86|485.81|481.71|9
1637008170000|2021-11-15 20:29:30|485.79|481.69|485.81|481.71|485.81|481.71|485.78|481.68|6
1637008180000|2021-11-15 20:29:40|485.8|481.7|485.8|481.7|485.8|481.7|485.72|481.62|6
1637008190000|2021-11-15 20:29:50|485.78|481.68|485.49|481.39|485.8|481.7|485.49|481.39|8
1637008200000|2021-11-15 20:30:00|485.47|481.37|485.51|481.41|485.52|481.42|485.35|481.25|17
1637008210000|2021-11-15 20:30:10|485.49|481.39|485.81|481.71|485.82|481.72|485.45|481.35|21
1637008220000|2021-11-15 20:30:20|485.82|481.72|485.71|481.61|485.82|481.72|485.69|481.59|13
1637008230000|2021-11-15 20:30:30|485.7|481.6|485.43|481.33|485.71|481.61|485.43|481.33|19
1637008240000|2021-11-15 20:30:40|485.45|481.35|485.67|481.57|485.67|481.57|485.45|481.35|12
1637008250000|2021-11-15 20:30:50|485.68|481.58|485.72|481.62|485.72|481.62|485.67|481.57|8
1637008260000|2021-11-15 20:31:00|485.71|481.61|485.72|481.62|485.8|481.7|485.7|481.6|17
1637008270000|2021-11-15 20:31:10|485.81|481.71|485.7|481.6|485.81|481.71|485.7|481.6|8
1637008280000|2021-11-15 20:31:20|485.71|481.61|485.43|481.33|485.72|481.62|485.43|481.33|17
1637008290000|2021-11-15 20:31:30|485.47|481.37|485.66|481.56|485.68|481.58|485.47|481.37|9
1637008300000|2021-11-15 20:31:40|485.63|481.53|485.73|481.63|485.73|481.63|485.6|481.5|9
1637008310000|2021-11-15 20:31:50|485.71|481.61|485.72|481.62|485.73|481.63|485.69|481.59|7
1637008320000|2021-11-15 20:32:00|485.71|481.61|485.73|481.63|485.73|481.63|485.71|481.61|6
1637008330000|2021-11-15 20:32:10|485.8|481.7|485.81|481.71|485.82|481.72|485.8|481.7|4
1637008340000|2021-11-15 20:32:20|485.8|481.7|485.62|481.52|485.8|481.7|485.62|481.52|12
1637008350000|2021-11-15 20:32:30|485.61|481.51|485.76|481.66|485.81|481.71|485.59|481.49|12
1637008360000|2021-11-15 20:32:40|485.78|481.68|485.79|481.69|485.79|481.69|485.75|481.65|4
1637008370000|2021-11-15 20:32:50|485.78|481.68|485.81|481.71|485.81|481.71|485.78|481.68|2
1637008380000|2021-11-15 20:33:00|485.82|481.72|485.83|481.73|485.83|481.73|485.81|481.71|3
1637008390000|2021-11-15 20:33:10|485.87|481.77|486|481.9|486|481.9|485.87|481.77|3
1637008400000|2021-11-15 20:33:20|485.98|481.88|485.91|481.81|485.98|481.88|485.91|481.81|7
1637008410000|2021-11-15 20:33:30|485.9|481.8|486.03|481.93|486.03|481.93|485.87|481.77|11
1637008420000|2021-11-15 20:33:40|486.02|481.92|486.12|482.02|486.12|482.02|486.02|481.92|7
1637008430000|2021-11-15 20:33:50|486.11|482.01|486.11|482.01|486.11|482.01|486.11|482.01|1
1637008440000|2021-11-15 20:34:00|486.09|481.99|486.1|482|486.12|482.02|485.97|481.87|18
1637008450000|2021-11-15 20:34:10|486.09|481.99|486.4|482.3|486.4|482.3|486.08|481.98|20
1637008460000|2021-11-15 20:34:20|486.41|482.31|486.42|482.32|486.44|482.34|486.41|482.31|8
1637008470000|2021-11-15 20:34:30|486.38|482.28|486.42|482.32|486.42|482.32|486.36|482.26|9
1637008480000|2021-11-15 20:34:40|486.44|482.34|486.41|482.31|486.44|482.34|486.41|482.31|5
1637008490000|2021-11-15 20:34:50|486.4|482.3|486.47|482.37|486.47|482.37|486.4|482.3|10
1637008500000|2021-11-15 20:35:00|486.5|482.4|486.42|482.32|486.51|482.41|486.42|482.32|7
1637008510000|2021-11-15 20:35:10|486.44|482.34|486.42|482.32|486.44|482.34|486.42|482.32|2
1637008520000|2021-11-15 20:35:20|486.41|482.31|486.48|482.38|486.48|482.38|486.36|482.26|18
1637008530000|2021-11-15 20:35:30|486.45|482.35|486.45|482.35|486.46|482.36|486.43|482.33|11
1637008540000|2021-11-15 20:35:40|486.46|482.36|486.44|482.34|486.49|482.39|486.42|482.32|13
1637008550000|2021-11-15 20:35:50|486.43|482.33|486.53|482.43|486.53|482.43|486.43|482.33|8
1637008560000|2021-11-15 20:36:00|486.59|482.49|486.57|482.47|486.61|482.51|486.55|482.45|6
1637008570000|2021-11-15 20:36:10|486.6|482.5|486.52|482.42|486.62|482.52|486.51|482.41|6
1637008580000|2021-11-15 20:36:20|486.5|482.4|486.52|482.42|486.64|482.54|486.5|482.4|11
1637008590000|2021-11-15 20:36:30|486.54|482.44|486.67|482.57|486.74|482.64|486.54|482.44|14
1637008600000|2021-11-15 20:36:40|486.66|482.56|486.6|482.5|486.83|482.73|486.6|482.5|23
1637008610000|2021-11-15 20:36:50|486.59|482.49|486.65|482.55|486.76|482.66|486.59|482.49|10
1637008620000|2021-11-15 20:37:00|486.62|482.52|486.32|482.22|486.62|482.52|486.32|482.22|14
1637008630000|2021-11-15 20:37:10|486.31|482.21|486.38|482.28|486.38|482.28|486.19|482.09|14
1637008640000|2021-11-15 20:37:20|486.37|482.27|486.36|482.26|486.39|482.29|486.36|482.26|6
1637008650000|2021-11-15 20:37:30|486.35|482.25|486.52|482.42|486.53|482.43|486.34|482.24|15
1637008660000|2021-11-15 20:37:40|486.53|482.43|486.44|482.34|486.55|482.45|486.41|482.31|14
1637008670000|2021-11-15 20:37:50|486.41|482.31|486.42|482.32|486.42|482.32|486.34|482.24|10
1637008680000|2021-11-15 20:38:00|486.35|482.25|486.36|482.26|486.39|482.29|486.35|482.25|6
1637008690000|2021-11-15 20:38:10|486.34|482.24|486.34|482.24|486.37|482.27|486.34|482.24|10
1637008700000|2021-11-15 20:38:20|486.35|482.25|486.36|482.26|486.37|482.27|486.33|482.23|12
1637008710000|2021-11-15 20:38:30|486.34|482.24|486.36|482.26|486.36|482.26|486.32|482.22|4
1637008720000|2021-11-15 20:38:40|486.35|482.25|486.22|482.12|486.35|482.25|486.22|482.12|5
1637008730000|2021-11-15 20:38:50|486.26|482.16|486.25|482.15|486.26|482.16|486.22|482.12|7
1637008740000|2021-11-15 20:39:00|486.22|482.12|486.44|482.34|486.44|482.34|486.22|482.12|20
1637008750000|2021-11-15 20:39:10|486.41|482.31|486.26|482.16|486.41|482.31|486.23|482.13|14
1637008760000|2021-11-15 20:39:20|486.23|482.13|486.06|481.96|486.23|482.13|486.06|481.96|11
1637008770000|2021-11-15 20:39:30|485.9|481.8|485.88|481.78|485.91|481.81|485.86|481.76|7
1637008780000|2021-11-15 20:39:40|485.86|481.76|485.65|481.55|485.86|481.76|485.65|481.55|15
1637008790000|2021-11-15 20:39:50|485.63|481.53|485.41|481.31|485.64|481.54|485.29|481.19|23
1637008800000|2021-11-15 20:40:00|485.35|481.25|485.45|481.35|485.53|481.43|485.35|481.25|16
1637008810000|2021-11-15 20:40:10|485.36|481.26|485.29|481.19|485.36|481.26|485.29|481.19|2
1637008820000|2021-11-15 20:40:20|485.21|481.11|485.29|481.19|485.29|481.19|485.21|481.11|2
1637008830000|2021-11-15 20:40:30|485.42|481.32|485.27|481.17|485.42|481.32|485.1|481|8
1637008840000|2021-11-15 20:40:40|485.26|481.16|485.32|481.22|485.4|481.3|485.1|481|9
1637008850000|2021-11-15 20:40:50|485.31|481.21|485.51|481.41|485.51|481.41|485.31|481.21|16
1637008860000|2021-11-15 20:41:00|485.5|481.4|485.5|481.4|485.52|481.42|485.37|481.27|22
1637008870000|2021-11-15 20:41:10|485.52|481.42|485.62|481.52|485.62|481.52|485.51|481.41|17
1637008880000|2021-11-15 20:41:20|485.61|481.51|485.61|481.51|485.62|481.52|485.6|481.5|10
1637008890000|2021-11-15 20:41:30|485.62|481.52|485.69|481.59|485.69|481.59|485.6|481.5|7
1637008900000|2021-11-15 20:41:40|485.8|481.7|485.7|481.6|485.8|481.7|485.69|481.59|9
1637008910000|2021-11-15 20:41:50|485.64|481.54|485.55|481.45|485.64|481.54|485.55|481.45|7
1637008920000|2021-11-15 20:42:00|485.54|481.44|485.51|481.41|485.54|481.44|485.46|481.36|8
1637008930000|2021-11-15 20:42:10|485.52|481.42|485.61|481.51|485.61|481.51|485.51|481.41|13
1637008940000|2021-11-15 20:42:20|485.6|481.5|485.6|481.5|485.61|481.51|485.49|481.39|14
1637008950000|2021-11-15 20:42:30|485.61|481.51|485.51|481.41|485.61|481.51|485.51|481.41|7
1637008960000|2021-11-15 20:42:40|485.46|481.36|485.51|481.41|485.51|481.41|485.46|481.36|2
1637008970000|2021-11-15 20:42:50|485.52|481.42|485.43|481.33|485.52|481.42|485.41|481.31|14
1637008980000|2021-11-15 20:43:00|485.42|481.32|485.39|481.29|485.43|481.33|485.39|481.29|8
1637008990000|2021-11-15 20:43:10|485.26|481.16|485.27|481.17|485.27|481.17|485.2|481.1|11
1637009000000|2021-11-15 20:43:20|485.29|481.19|485.39|481.29|485.41|481.31|485.23|481.13|11
1637009010000|2021-11-15 20:43:30|485.38|481.28|485.3|481.2|485.42|481.32|485.29|481.19|12
1637009020000|2021-11-15 20:43:40|485.27|481.17|485.25|481.15|485.27|481.17|485.25|481.15|2
1637009030000|2021-11-15 20:43:50|485.26|481.16|485.27|481.17|485.35|481.25|485.26|481.16|7
1637009040000|2021-11-15 20:44:00|485.28|481.18|485.27|481.17|485.28|481.18|485.23|481.13|5
1637009050000|2021-11-15 20:44:10|485.33|481.23|485.24|481.14|485.33|481.23|485.24|481.14|8
1637009060000|2021-11-15 20:44:20|485.33|481.23|485.26|481.16|485.33|481.23|485.2|481.1|5
1637009070000|2021-11-15 20:44:30|485.16|481.06|485.12|481.02|485.16|481.06|485.11|481.01|6
1637009080000|2021-11-15 20:44:40|485.21|481.11|485.21|481.11|485.21|481.11|485.21|481.11|1
1637009090000|2021-11-15 20:44:50|485.19|481.09|485.53|481.43|485.53|481.43|485.19|481.09|18
1637009100000|2021-11-15 20:45:00|485.49|481.39|485.41|481.31|485.55|481.45|485.41|481.31|19
1637009110000|2021-11-15 20:45:10|485.42|481.32|485.31|481.21|485.47|481.37|485.29|481.19|11
1637009120000|2021-11-15 20:45:20|485.3|481.2|485.21|481.11|485.3|481.2|485.2|481.1|12
1637009130000|2021-11-15 20:45:30|485.25|481.15|485.23|481.13|485.27|481.17|485.21|481.11|11
1637009140000|2021-11-15 20:45:40|485.24|481.14|485.41|481.31|485.41|481.31|485.21|481.11|17
1637009150000|2021-11-15 20:45:50|485.51|481.41|485.92|481.82|485.95|481.85|485.51|481.41|28
1637009160000|2021-11-15 20:46:00|485.9|481.8|486.22|482.12|486.22|482.12|485.9|481.8|22
1637009170000|2021-11-15 20:46:10|486.23|482.13|486.5|482.4|486.63|482.53|486.23|482.13|19
1637009180000|2021-11-15 20:46:20|486.51|482.41|486.8|482.7|486.8|482.7|486.5|482.4|23
1637009190000|2021-11-15 20:46:30|486.81|482.71|486.9|482.8|486.9|482.8|486.65|482.55|27
1637009200000|2021-11-15 20:46:40|486.91|482.81|486.9|482.8|487.01|482.91|486.77|482.67|23
1637009210000|2021-11-15 20:46:50|486.91|482.81|487.1|483|487.1|483|486.89|482.79|16
1637009220000|2021-11-15 20:47:00|487.11|483.01|487.09|482.99|487.12|483.02|487.09|482.99|12
1637009230000|2021-11-15 20:47:10|487.1|483|486.94|482.84|487.1|483|486.89|482.79|17
1637009240000|2021-11-15 20:47:20|486.95|482.85|486.92|482.82|486.97|482.87|486.92|482.82|10
1637009250000|2021-11-15 20:47:30|486.93|482.83|487.02|482.92|487.03|482.93|486.9|482.8|17
1637009260000|2021-11-15 20:47:40|487.13|483.03|487.19|483.09|487.25|483.15|487.05|482.95|12
1637009270000|2021-11-15 20:47:50|487.23|483.13|487.12|483.02|487.23|483.13|487.08|482.98|16
1637009280000|2021-11-15 20:48:00|487.11|483.01|486.99|482.89|487.15|483.05|486.99|482.89|13
1637009290000|2021-11-15 20:48:10|486.93|482.83|486.92|482.82|486.99|482.89|486.91|482.81|13
1637009300000|2021-11-15 20:48:20|486.91|482.81|486.93|482.83|486.93|482.83|486.91|482.81|9
1637009310000|2021-11-15 20:48:30|486.94|482.84|486.97|482.87|486.97|482.87|486.92|482.82|9
1637009320000|2021-11-15 20:48:40|486.96|482.86|486.92|482.82|486.96|482.86|486.92|482.82|4
1637009330000|2021-11-15 20:48:50|486.89|482.79|487.04|482.94|487.07|482.97|486.88|482.78|16
1637009340000|2021-11-15 20:49:00|487.03|482.93|486.92|482.82|487.06|482.96|486.91|482.81|14
1637009350000|2021-11-15 20:49:10|486.95|482.85|487.02|482.92|487.02|482.92|486.92|482.82|7
1637009360000|2021-11-15 20:49:20|487.04|482.94|487.11|483.01|487.11|483.01|487.04|482.94|8
1637009370000|2021-11-15 20:49:30|487.1|483|487.07|482.97|487.11|483.01|486.99|482.89|11
1637009380000|2021-11-15 20:49:40|487.06|482.96|487.02|482.92|487.06|482.96|486.99|482.89|10
1637009390000|2021-11-15 20:49:50|487.03|482.93|486.93|482.83|487.03|482.93|486.93|482.83|5
1637009400000|2021-11-15 20:50:00|486.9|482.8|486.9|482.8|486.9|482.8|486.9|482.8|1
1637009410000|2021-11-15 20:50:10|486.91|482.81|486.81|482.71|486.91|482.81|486.78|482.68|12
1637009420000|2021-11-15 20:50:20|486.85|482.75|486.71|482.61|486.85|482.75|486.71|482.61|9
1637009430000|2021-11-15 20:50:30|486.73|482.63|486.73|482.63|486.73|482.63|486.71|482.61|3
1637009440000|2021-11-15 20:50:40|486.74|482.64|486.75|482.65|486.79|482.69|486.7|482.6|9
1637009450000|2021-11-15 20:50:50|486.77|482.67|486.96|482.86|487|482.9|486.72|482.62|16
1637009460000|2021-11-15 20:51:00|486.95|482.85|487.25|483.15|487.25|483.15|486.95|482.85|22
1637009470000|2021-11-15 20:51:10|487.41|483.31|487.41|483.31|487.51|483.41|487.35|483.25|12
1637009480000|2021-11-15 20:51:20|487.4|483.3|487.47|483.37|487.53|483.43|487.4|483.3|5
1637009490000|2021-11-15 20:51:30|487.46|483.36|487.78|483.68|487.78|483.68|487.41|483.31|16
1637009500000|2021-11-15 20:51:40|487.87|483.77|487.91|483.81|487.96|483.86|487.78|483.68|22
1637009510000|2021-11-15 20:51:50|487.97|483.87|487.78|483.68|487.98|483.88|487.76|483.66|18
1637009520000|2021-11-15 20:52:00|487.76|483.66|487.74|483.64|487.78|483.68|487.73|483.63|8
1637009530000|2021-11-15 20:52:10|487.77|483.67|487.77|483.67|487.79|483.69|487.76|483.66|8
1637009540000|2021-11-15 20:52:20|487.78|483.68|487.5|483.4|487.78|483.68|487.48|483.38|21
1637009550000|2021-11-15 20:52:30|487.48|483.38|487.41|483.31|487.5|483.4|487.4|483.3|10
1637009560000|2021-11-15 20:52:40|487.42|483.32|487.41|483.31|487.43|483.33|487.4|483.3|7
1637009570000|2021-11-15 20:52:50|487.42|483.32|487.42|483.32|487.42|483.32|487.42|483.32|1
1637009580000|2021-11-15 20:53:00|487.4|483.3|487.47|483.37|487.47|483.37|487.39|483.29|14
1637009590000|2021-11-15 20:53:10|487.48|483.38|487.43|483.33|487.6|483.5|487.43|483.33|14
1637009600000|2021-11-15 20:53:20|487.41|483.31|487.38|483.28|487.42|483.32|487.37|483.27|8
1637009610000|2021-11-15 20:53:30|487.41|483.31|487.4|483.3|487.43|483.33|487.36|483.26|7
1637009620000|2021-11-15 20:53:40|487.37|483.27|487.01|482.91|487.37|483.27|487.01|482.91|18
1637009630000|2021-11-15 20:53:50|487.02|482.92|486.91|482.81|487.05|482.95|486.91|482.81|13
1637009640000|2021-11-15 20:54:00|486.88|482.78|487.08|482.98|487.18|483.08|486.84|482.74|15
1637009650000|2021-11-15 20:54:10|487.04|482.94|487.21|483.11|487.27|483.17|487.04|482.94|12
1637009660000|2021-11-15 20:54:20|487.16|483.06|487.01|482.91|487.16|483.06|487|482.9|16
1637009670000|2021-11-15 20:54:30|487|482.9|486.71|482.61|487.01|482.91|486.71|482.61|16
1637009680000|2021-11-15 20:54:40|486.72|482.62|486.83|482.73|486.91|482.81|486.67|482.57|20
1637009690000|2021-11-15 20:54:50|486.81|482.71|486.73|482.63|486.82|482.72|486.71|482.61|12
1637009700000|2021-11-15 20:55:00|486.76|482.66|486.91|482.81|486.91|482.81|486.71|482.61|14
1637009710000|2021-11-15 20:55:10|486.9|482.8|486.81|482.71|486.91|482.81|486.8|482.7|8
1637009720000|2021-11-15 20:55:20|486.77|482.67|486.86|482.76|486.86|482.76|486.77|482.67|5
1637009730000|2021-11-15 20:55:30|486.87|482.77|486.9|482.8|486.9|482.8|486.84|482.74|7
1637009740000|2021-11-15 20:55:40|486.91|482.81|486.73|482.63|486.94|482.84|486.72|482.62|19
1637009750000|2021-11-15 20:55:50|486.72|482.62|486.69|482.59|486.72|482.62|486.65|482.55|10
1637009760000|2021-11-15 20:56:00|486.71|482.61|486.74|482.64|486.74|482.64|486.7|482.6|10
1637009770000|2021-11-15 20:56:10|486.75|482.65|486.75|482.65|486.76|482.66|486.75|482.65|5
1637009780000|2021-11-15 20:56:20|486.73|482.63|486.7|482.6|486.74|482.64|486.7|482.6|6
1637009790000|2021-11-15 20:56:30|486.71|482.61|486.64|482.54|486.71|482.61|486.64|482.54|5
1637009800000|2021-11-15 20:56:40|486.63|482.53|486.59|482.49|486.63|482.53|486.57|482.47|8
1637009810000|2021-11-15 20:56:50|486.6|482.5|486.6|482.5|486.6|482.5|486.6|482.5|1
1637009820000|2021-11-15 20:57:00|486.62|482.52|486.55|482.45|486.62|482.52|486.51|482.41|13
1637009830000|2021-11-15 20:57:10|486.53|482.43|486.67|482.57|486.67|482.57|486.51|482.41|9
1637009840000|2021-11-15 20:57:20|486.68|482.58|486.6|482.5|486.68|482.58|486.6|482.5|5
1637009850000|2021-11-15 20:57:30|486.57|482.47|486.35|482.25|486.57|482.47|486.35|482.25|11
1637009860000|2021-11-15 20:57:40|486.34|482.24|486.02|481.92|486.34|482.24|486.02|481.92|14
1637009870000|2021-11-15 20:57:50|486|481.9|485.83|481.73|486.02|481.92|485.83|481.73|12
1637009880000|2021-11-15 20:58:00|485.81|481.71|485.79|481.69|485.81|481.71|485.73|481.63|15
1637009890000|2021-11-15 20:58:10|485.78|481.68|485.62|481.52|485.78|481.68|485.62|481.52|13
1637009900000|2021-11-15 20:58:20|485.64|481.54|485.74|481.64|485.74|481.64|485.59|481.49|7
1637009910000|2021-11-15 20:58:30|485.75|481.65|485.71|481.61|485.75|481.65|485.7|481.6|8
1637009920000|2021-11-15 20:58:40|485.7|481.6|485.77|481.67|485.77|481.67|485.68|481.58|9
1637009930000|2021-11-15 20:58:50|485.84|481.74|485.82|481.72|485.84|481.74|485.78|481.68|5
1637009940000|2021-11-15 20:59:00|485.8|481.7|485.65|481.55|485.87|481.77|485.64|481.54|16
1637009950000|2021-11-15 20:59:10|485.64|481.54|485.69|481.59|485.69|481.59|485.53|481.43|18
1637009960000|2021-11-15 20:59:20|485.76|481.66|485.8|481.7|485.86|481.76|485.73|481.63|19
1637009970000|2021-11-15 20:59:30|485.76|481.66|485.63|481.53|485.76|481.66|485.63|481.53|11
1637009980000|2021-11-15 20:59:40|485.61|481.51|485.6|481.5|485.61|481.51|485.45|481.35|16
1637009990000|2021-11-15 20:59:50|485.56|481.46|485.53|481.43|485.56|481.46|485.49|481.39|8
1637010000000|2021-11-15 21:00:00|485.5|481.4|485.38|481.28|485.5|481.4|485.38|481.28|19
1637010010000|2021-11-15 21:00:10|485.4|481.3|482.45|478.35|485.4|481.3|482.35|478.25|34
1637010020000|2021-11-15 21:00:20|482.68|478.58|482.76|478.66|483.09|478.99|482.57|478.47|32
1637010030000|2021-11-15 21:00:30|482.75|478.65|480.91|476.81|482.75|478.65|480.86|476.76|33
1637010040000|2021-11-15 21:00:40|480.88|476.78|481.86|477.76|481.89|477.79|480.85|476.75|32
1637010050000|2021-11-15 21:00:50|481.84|477.74|482.22|478.12|482.3|478.2|481.38|477.28|29
1637010060000|2021-11-15 21:01:00|482.21|478.11|482.22|478.12|482.27|478.17|482.04|477.94|26
1637010070000|2021-11-15 21:01:10|482.2|478.1|482.12|478.02|482.2|478.1|482|477.9|25
1637010080000|2021-11-15 21:01:20|482.14|478.04|482.02|477.92|482.23|478.13|481.98|477.88|27
1637010090000|2021-11-15 21:01:30|482.03|477.93|481.77|477.67|482.11|478.01|481.77|477.67|26
1637010100000|2021-11-15 21:01:40|481.8|477.7|481.37|477.27|481.8|477.7|481.35|477.25|24
1637010110000|2021-11-15 21:01:50|481.36|477.26|481.8|477.7|481.8|477.7|481.31|477.21|23
1637010120000|2021-11-15 21:02:00|481.71|477.61|481.95|477.85|482.06|477.96|481.71|477.61|25
1637010130000|2021-11-15 21:02:10|481.93|477.83|481.88|477.78|481.96|477.86|481.87|477.77|17
1637010140000|2021-11-15 21:02:20|481.84|477.74|481.61|477.51|481.84|477.74|481.61|477.51|17
1637010150000|2021-11-15 21:02:30|481.55|477.45|480.71|476.61|481.55|477.45|480.64|476.54|36
1637010160000|2021-11-15 21:02:40|480.67|476.57|481.02|476.92|481.02|476.92|480.59|476.49|25
1637010170000|2021-11-15 21:02:50|480.98|476.88|480.73|476.63|480.98|476.88|480.71|476.61|18
1637010180000|2021-11-15 21:03:00|480.71|476.61|480.33|476.23|480.72|476.62|480.23|476.13|29
1637010190000|2021-11-15 21:03:10|480.31|476.21|478.78|474.68|480.34|476.24|478.78|474.68|36
1637010200000|2021-11-15 21:03:20|478.75|474.65|479.59|475.49|479.59|475.49|478.73|474.63|31
1637010210000|2021-11-15 21:03:30|479.81|475.71|480.36|476.26|480.36|476.26|479.78|475.68|24
1637010220000|2021-11-15 21:03:40|480.37|476.27|481.35|477.25|481.35|477.25|480.36|476.26|30
1637010230000|2021-11-15 21:03:50|481.31|477.21|481.21|477.11|481.31|477.21|480.61|476.51|34
1637010240000|2021-11-15 21:04:00|481.22|477.12|482.04|477.94|482.04|477.94|481.22|477.12|33
1637010250000|2021-11-15 21:04:10|482.03|477.93|482.48|478.38|482.53|478.43|482.02|477.92|34
1637010260000|2021-11-15 21:04:20|482.43|478.33|482.81|478.71|482.85|478.75|482.39|478.29|22
1637010270000|2021-11-15 21:04:30|482.75|478.65|483|478.9|483.06|478.96|482.56|478.46|28
1637010280000|2021-11-15 21:04:40|483.08|478.98|482.93|478.83|483.35|479.25|482.93|478.83|25
1637010290000|2021-11-15 21:04:50|482.92|478.82|482.73|478.63|482.93|478.83|482.73|478.63|19
1637010300000|2021-11-15 21:05:00|482.72|478.62|482.21|478.11|482.72|478.62|482.21|478.11|29
1637010310000|2021-11-15 21:05:10|482.2|478.1|482.92|478.82|482.92|478.82|482.19|478.09|33
1637010320000|2021-11-15 21:05:20|482.93|478.83|483.17|479.07|483.17|479.07|482.93|478.83|19
1637010330000|2021-11-15 21:05:30|483.11|479.01|483.25|479.15|483.26|479.16|483.11|479.01|27
1637010340000|2021-11-15 21:05:40|483.26|479.16|483.46|479.36|483.46|479.36|483.23|479.13|18
1637010350000|2021-11-15 21:05:50|483.48|479.38|483.75|479.65|483.77|479.67|483.4|479.3|30
1637010360000|2021-11-15 21:06:00|483.72|479.62|483.55|479.45|483.87|479.77|483.46|479.36|31
1637010370000|2021-11-15 21:06:10|483.54|479.44|483.95|479.85|483.96|479.86|483.52|479.42|23
1637010380000|2021-11-15 21:06:20|483.94|479.84|483.92|479.82|483.97|479.87|483.75|479.65|29
1637010390000|2021-11-15 21:06:30|483.93|479.83|483.96|479.86|484.16|480.06|483.93|479.83|18
1637010400000|2021-11-15 21:06:40|483.97|479.87|484.18|480.08|484.22|480.12|483.93|479.83|18
1637010410000|2021-11-15 21:06:50|484.16|480.06|484.27|480.17|484.34|480.24|484.16|480.06|8
1637010420000|2021-11-15 21:07:00|484.31|480.21|484.18|480.08|484.34|480.24|484.18|480.08|11
1637010430000|2021-11-15 21:07:10|484.19|480.09|484.56|480.46|484.68|480.58|484.12|480.02|23
1637010440000|2021-11-15 21:07:20|484.55|480.45|484.72|480.62|484.75|480.65|484.42|480.32|28
1637010450000|2021-11-15 21:07:30|484.7|480.6|484.79|480.69|484.79|480.69|484.59|480.49|28
1637010460000|2021-11-15 21:07:40|484.8|480.7|484.76|480.66|484.8|480.7|484.72|480.62|6
1637010470000|2021-11-15 21:07:50|484.77|480.67|484.2|480.1|484.77|480.67|484.2|480.1|22
1637010480000|2021-11-15 21:08:00|484.13|480.03|484.23|480.13|484.23|480.13|484.02|479.92|28
1637010490000|2021-11-15 21:08:10|484.21|480.11|483.84|479.74|484.23|480.13|483.84|479.74|21
1637010500000|2021-11-15 21:08:20|483.87|479.77|483.45|479.35|483.87|479.77|483.44|479.34|23
1637010510000|2021-11-15 21:08:30|483.39|479.29|483.05|478.95|483.39|479.29|482.87|478.77|31
1637010520000|2021-11-15 21:08:40|482.83|478.73|482.44|478.34|482.86|478.76|482.39|478.29|27
1637010530000|2021-11-15 21:08:50|482.5|478.4|482.56|478.46|482.8|478.7|482.5|478.4|29
1637010540000|2021-11-15 21:09:00|482.55|478.45|482.85|478.75|482.92|478.82|482.54|478.44|29
1637010550000|2021-11-15 21:09:10|482.91|478.81|482.76|478.66|483.06|478.96|482.76|478.66|30
1637010560000|2021-11-15 21:09:20|482.74|478.64|482.75|478.65|482.88|478.78|482.71|478.61|16
1637010570000|2021-11-15 21:09:30|482.77|478.67|482.81|478.71|482.88|478.78|482.71|478.61|20
1637010580000|2021-11-15 21:09:40|482.82|478.72|482.8|478.7|482.84|478.74|482.79|478.69|13
1637010590000|2021-11-15 21:09:50|482.7|478.6|482.85|478.75|483.02|478.92|482.7|478.6|29
1637010600000|2021-11-15 21:10:00|482.88|478.78|483.11|479.01|483.11|479.01|482.76|478.66|20
1637010610000|2021-11-15 21:10:10|483.1|479|483.32|479.22|483.32|479.22|483.04|478.94|20
1637010620000|2021-11-15 21:10:20|483.31|479.21|483.15|479.05|483.41|479.31|483.15|479.05|10
1637010630000|2021-11-15 21:10:30|483.26|479.16|483.62|479.52|483.62|479.52|483.26|479.16|11
1637010640000|2021-11-15 21:10:40|483.55|479.45|483.62|479.52|483.62|479.52|483.53|479.43|10
1637010650000|2021-11-15 21:10:50|483.6|479.5|483.9|479.8|483.9|479.8|483.6|479.5|19
1637010660000|2021-11-15 21:11:00|483.94|479.84|484.24|480.14|484.24|480.14|483.94|479.84|14
1637010670000|2021-11-15 21:11:10|484.2|480.1|484.1|480|484.3|480.2|484.05|479.95|16
1637010680000|2021-11-15 21:11:20|484.04|479.94|483.95|479.85|484.07|479.97|483.89|479.79|24
1637010690000|2021-11-15 21:11:30|484.1|480|484.29|480.19|484.34|480.24|484.01|479.91|19
1637010700000|2021-11-15 21:11:40|484.28|480.18|484.58|480.48|484.58|480.48|484.26|480.16|12
1637010710000|2021-11-15 21:11:50|484.56|480.46|484.5|480.4|484.56|480.46|484.46|480.36|16
1637010720000|2021-11-15 21:12:00|484.52|480.42|484.28|480.18|484.52|480.42|484.23|480.13|22
1637010730000|2021-11-15 21:12:10|484.27|480.17|484.18|480.08|484.3|480.2|484.15|480.05|21
1637010740000|2021-11-15 21:12:20|484.19|480.09|484.11|480.01|484.23|480.13|484.11|480.01|12
1637010750000|2021-11-15 21:12:30|484.12|480.02|484.17|480.07|484.21|480.11|484.12|480.02|16
1637010760000|2021-11-15 21:12:40|484.18|480.08|484.48|480.38|484.48|480.38|484.15|480.05|19
1637010770000|2021-11-15 21:12:50|484.46|480.36|484.29|480.19|484.46|480.36|484.29|480.19|14
1637010780000|2021-11-15 21:13:00|484.28|480.18|484.23|480.13|484.28|480.18|484.23|480.13|4
1637010790000|2021-11-15 21:13:10|484.25|480.15|484.12|480.02|484.47|480.37|484.12|480.02|20
1637010800000|2021-11-15 21:13:20|484.15|480.05|484.09|479.99|484.18|480.08|484.03|479.93|13
1637010810000|2021-11-15 21:13:30|484.08|479.98|483.93|479.83|484.08|479.98|483.88|479.78|12
1637010820000|2021-11-15 21:13:40|483.94|479.84|484|479.9|484|479.9|483.89|479.79|10
1637010830000|2021-11-15 21:13:50|483.98|479.88|484.29|480.19|484.29|480.19|483.98|479.88|16
1637010840000|2021-11-15 21:14:00|484.26|480.16|484.08|479.98|484.26|480.16|484.06|479.96|12
1637010850000|2021-11-15 21:14:10|484.09|479.99|484.03|479.93|484.17|480.07|484.03|479.93|16
1637010860000|2021-11-15 21:14:20|484.04|479.94|484.02|479.92|484.04|479.94|483.93|479.83|13
1637010870000|2021-11-15 21:14:30|484.01|479.91|484.09|479.99|484.13|480.03|484|479.9|18
1637010880000|2021-11-15 21:14:40|484.11|480.01|484.14|480.04|484.17|480.07|484.09|479.99|5
1637010890000|2021-11-15 21:14:50|484.11|480.01|484.25|480.15|484.25|480.15|484.11|480.01|12
1637010900000|2021-11-15 21:15:00|484.24|480.14|484.44|480.34|484.5|480.4|484.24|480.14|20
1637010910000|2021-11-15 21:15:10|484.42|480.32|484.64|480.54|484.64|480.54|484.42|480.32|10
1637010920000|2021-11-15 21:15:20|484.61|480.51|484.58|480.48|484.61|480.51|484.58|480.48|7
1637010930000|2021-11-15 21:15:30|484.6|480.5|484.64|480.54|484.69|480.59|484.57|480.47|11
1637010940000|2021-11-15 21:15:40|484.68|480.58|485.04|480.94|485.04|480.94|484.66|480.56|20
1637010950000|2021-11-15 21:15:50|485.07|480.97|485.08|480.98|485.08|480.98|485.07|480.97|2
1637010960000|2021-11-15 21:16:00|485.05|480.95|485.09|480.99|485.21|481.11|485.05|480.95|12
1637010970000|2021-11-15 21:16:10|485.07|480.97|485.2|481.1|485.29|481.19|485.07|480.97|5
1637010980000|2021-11-15 21:16:20|485.19|481.09|485.23|481.13|485.27|481.17|485.16|481.06|9
1637010990000|2021-11-15 21:16:30|485.22|481.12|485.43|481.33|485.43|481.33|485.22|481.12|9
1637011000000|2021-11-15 21:16:40|485.44|481.34|485.56|481.46|485.56|481.46|485.41|481.31|10
1637011010000|2021-11-15 21:16:50|485.53|481.43|485.65|481.55|485.65|481.55|485.53|481.43|8
1637011020000|2021-11-15 21:17:00|485.66|481.56|485.76|481.66|485.87|481.77|485.66|481.56|22
1637011030000|2021-11-15 21:17:10|485.77|481.67|485.67|481.57|485.78|481.68|485.67|481.57|11
1637011040000|2021-11-15 21:17:20|485.68|481.58|485.77|481.67|485.81|481.71|485.67|481.57|10
1637011050000|2021-11-15 21:17:30|485.81|481.71|485.9|481.8|485.9|481.8|485.75|481.65|17
1637011060000|2021-11-15 21:17:40|485.89|481.79|485.89|481.79|485.94|481.84|485.89|481.79|8
1637011070000|2021-11-15 21:17:50|485.9|481.8|485.89|481.79|485.95|481.85|485.89|481.79|5
1637011080000|2021-11-15 21:18:00|485.9|481.8|485.66|481.56|485.9|481.8|485.66|481.56|19
1637011090000|2021-11-15 21:18:10|485.64|481.54|485.44|481.34|485.64|481.54|485.37|481.27|15
1637011100000|2021-11-15 21:18:20|485.48|481.38|485.47|481.37|485.48|481.38|485.47|481.37|2
1637011110000|2021-11-15 21:18:30|485.43|481.33|485.43|481.33|485.47|481.37|485.43|481.33|4
1637011120000|2021-11-15 21:18:40|485.42|481.32|485.64|481.54|485.64|481.54|485.42|481.32|10
1637011130000|2021-11-15 21:18:50|485.66|481.56|485.82|481.72|485.84|481.74|485.63|481.53|21
1637011140000|2021-11-15 21:19:00|485.8|481.7|485.52|481.42|485.82|481.72|485.44|481.34|32
1637011150000|2021-11-15 21:19:10|485.51|481.41|485.66|481.56|485.68|481.58|485.45|481.35|20
1637011160000|2021-11-15 21:19:20|485.65|481.55|485.64|481.54|485.72|481.62|485.58|481.48|17
1637011170000|2021-11-15 21:19:30|485.67|481.57|485.73|481.63|485.73|481.63|485.65|481.55|6
1637011180000|2021-11-15 21:19:40|485.72|481.62|485.7|481.6|485.72|481.62|485.69|481.59|6
1637011190000|2021-11-15 21:19:50|485.69|481.59|485.58|481.48|485.69|481.59|485.55|481.45|10
1637011200000|2021-11-15 21:20:00|485.59|481.49|485.63|481.53|485.63|481.53|485.54|481.44|12
1637011210000|2021-11-15 21:20:10|485.61|481.51|485.77|481.67|485.8|481.7|485.6|481.5|14
1637011220000|2021-11-15 21:20:20|485.76|481.66|485.77|481.67|485.79|481.69|485.76|481.66|17
1637011230000|2021-11-15 21:20:30|485.83|481.73|485.75|481.65|485.83|481.73|485.74|481.64|13
1637011240000|2021-11-15 21:20:40|485.8|481.7|485.87|481.77|485.88|481.78|485.79|481.69|13
1637011250000|2021-11-15 21:20:50|485.86|481.76|485.88|481.78|485.89|481.79|485.85|481.75|17
1637011260000|2021-11-15 21:21:00|485.9|481.8|485.71|481.61|485.92|481.82|485.71|481.61|17
1637011270000|2021-11-15 21:21:10|485.78|481.68|485.81|481.71|485.89|481.79|485.78|481.68|14
1637011280000|2021-11-15 21:21:20|485.82|481.72|485.84|481.74|485.88|481.78|485.82|481.72|12
1637011290000|2021-11-15 21:21:30|485.85|481.75|486.02|481.92|486.03|481.93|485.85|481.75|11
1637011300000|2021-11-15 21:21:40|486.03|481.93|486.01|481.91|486.04|481.94|485.84|481.74|22
1637011310000|2021-11-15 21:21:50|485.91|481.81|485.91|481.81|486.03|481.93|485.91|481.81|4
1637011320000|2021-11-15 21:22:00|485.95|481.85|486.03|481.93|486.03|481.93|485.95|481.85|5
1637011330000|2021-11-15 21:22:10|485.98|481.88|485.99|481.89|485.99|481.89|485.98|481.88|2
1637011340000|2021-11-15 21:22:20|485.95|481.85|485.68|481.58|485.95|481.85|485.63|481.53|15
1637011350000|2021-11-15 21:22:30|485.67|481.57|485.41|481.31|485.68|481.58|485.41|481.31|14
1637011360000|2021-11-15 21:22:40|485.42|481.32|485.51|481.41|485.51|481.41|485.4|481.3|11
1637011370000|2021-11-15 21:22:50|485.52|481.42|485.44|481.34|485.52|481.42|485.41|481.31|14
1637011380000|2021-11-15 21:23:00|485.41|481.31|485.38|481.28|485.43|481.33|485.38|481.28|8
1637011390000|2021-11-15 21:23:10|485.39|481.29|485.14|481.04|485.45|481.35|485.14|481.04|14
1637011400000|2021-11-15 21:23:20|485.12|481.02|485.14|481.04|485.22|481.12|485.1|481|11
1637011410000|2021-11-15 21:23:30|485.11|481.01|485.2|481.1|485.22|481.12|485.11|481.01|8
1637011420000|2021-11-15 21:23:40|485.22|481.12|485.14|481.04|485.24|481.14|485.14|481.04|11
1637011430000|2021-11-15 21:23:50|485.2|481.1|485.22|481.12|485.25|481.15|485.2|481.1|8
1637011440000|2021-11-15 21:24:00|485.21|481.11|485.21|481.11|485.21|481.11|485.21|481.11|1
1637011450000|2021-11-15 21:24:10|485.22|481.12|485.29|481.19|485.49|481.39|485.22|481.12|22
1637011460000|2021-11-15 21:24:20|485.28|481.18|485.28|481.18|485.31|481.21|485.2|481.1|17
1637011470000|2021-11-15 21:24:30|485.21|481.11|485.33|481.23|485.33|481.23|485.2|481.1|21
1637011480000|2021-11-15 21:24:40|485.35|481.25|485.16|481.06|485.35|481.25|485.12|481.02|14
1637011490000|2021-11-15 21:24:50|485.13|481.03|485.19|481.09|485.22|481.12|485.13|481.03|9
1637011500000|2021-11-15 21:25:00|485.21|481.11|485.34|481.24|485.34|481.24|485.2|481.1|10
1637011510000|2021-11-15 21:25:10|485.31|481.21|485.25|481.15|485.37|481.27|485.24|481.14|13
1637011520000|2021-11-15 21:25:20|485.24|481.14|485.21|481.11|485.27|481.17|485.21|481.11|10
1637011530000|2021-11-15 21:25:30|485.17|481.07|485.3|481.2|485.3|481.2|485.16|481.06|17
1637011540000|2021-11-15 21:25:40|485.29|481.19|485.35|481.25|485.35|481.25|485.29|481.19|4
1637011550000|2021-11-15 21:25:50|485.32|481.22|485.32|481.22|485.34|481.24|485.32|481.22|4
1637011560000|2021-11-15 21:26:00|485.34|481.24|485.37|481.27|485.46|481.36|485.3|481.2|18
1637011570000|2021-11-15 21:26:10|485.35|481.25|484.96|480.86|485.35|481.25|484.96|480.86|24
1637011580000|2021-11-15 21:26:20|484.97|480.87|484.84|480.74|484.99|480.89|484.84|480.74|16
1637011590000|2021-11-15 21:26:30|484.85|480.75|484.85|480.75|484.85|480.75|484.83|480.73|5
1637011600000|2021-11-15 21:26:40|484.83|480.73|484.69|480.59|484.83|480.73|484.69|480.59|13
1637011610000|2021-11-15 21:26:50|484.72|480.62|484.67|480.57|484.75|480.65|484.65|480.55|14
1637011620000|2021-11-15 21:27:00|484.64|480.54|484.5|480.4|484.8|480.7|484.5|480.4|24
1637011630000|2021-11-15 21:27:10|484.52|480.42|484.41|480.31|484.53|480.43|484.41|480.31|27
1637011640000|2021-11-15 21:27:20|484.4|480.3|484.04|479.94|484.41|480.31|484.04|479.94|20
1637011650000|2021-11-15 21:27:30|484.02|479.92|483.67|479.57|484.02|479.92|483.64|479.54|29
1637011660000|2021-11-15 21:27:40|483.62|479.52|483.81|479.71|483.99|479.89|483.62|479.52|29
1637011670000|2021-11-15 21:27:50|483.8|479.7|483.73|479.63|483.84|479.74|483.68|479.58|25
1637011680000|2021-11-15 21:28:00|483.74|479.64|483.73|479.63|483.74|479.64|483.65|479.55|8
1637011690000|2021-11-15 21:28:10|483.7|479.6|483.66|479.56|483.7|479.6|483.63|479.53|7
1637011700000|2021-11-15 21:28:20|483.67|479.57|483.9|479.8|483.9|479.8|483.66|479.56|25
1637011710000|2021-11-15 21:28:30|483.89|479.79|484.67|480.57|484.67|480.57|483.89|479.79|27
1637011720000|2021-11-15 21:28:40|484.78|480.68|484.97|480.87|485.07|480.97|484.76|480.66|23
1637011730000|2021-11-15 21:28:50|485.03|480.93|484.16|480.06|485.03|480.93|484.16|480.06|24
1637011740000|2021-11-15 21:29:00|484.2|480.1|484.36|480.26|484.58|480.48|484.2|480.1|29
1637011750000|2021-11-15 21:29:10|484.34|480.24|484.46|480.36|484.47|480.37|484.34|480.24|26
1637011760000|2021-11-15 21:29:20|484.48|480.38|484.65|480.55|484.71|480.61|484.46|480.36|17
1637011770000|2021-11-15 21:29:30|484.67|480.57|484.66|480.56|484.68|480.58|484.63|480.53|10
1637011780000|2021-11-15 21:29:40|484.7|480.6|484.72|480.62|484.81|480.71|484.7|480.6|7
1637011790000|2021-11-15 21:29:50|484.7|480.6|484.64|480.54|484.7|480.6|484.5|480.4|21
1637011800000|2021-11-15 21:30:00|484.66|480.56|484.73|480.63|484.73|480.63|484.66|480.56|9
1637011810000|2021-11-15 21:30:10|484.72|480.62|484.72|480.62|484.72|480.62|484.68|480.58|4
1637011820000|2021-11-15 21:30:20|484.71|480.61|484.52|480.42|484.71|480.61|484.51|480.41|16
1637011830000|2021-11-15 21:30:30|484.51|480.41|484.5|480.4|484.56|480.46|484.48|480.38|14
1637011840000|2021-11-15 21:30:40|484.51|480.41|484.6|480.5|484.6|480.5|484.5|480.4|11
1637011850000|2021-11-15 21:30:50|484.61|480.51|484.85|480.75|484.87|480.77|484.61|480.51|16
1637011860000|2021-11-15 21:31:00|484.91|480.81|485.15|481.05|485.15|481.05|484.91|480.81|23
1637011870000|2021-11-15 21:31:10|485.13|481.03|485.17|481.07|485.17|481.07|485.03|480.93|12
1637011880000|2021-11-15 21:31:20|485.16|481.06|485.51|481.41|485.51|481.41|485.13|481.03|20
1637011890000|2021-11-15 21:31:30|485.46|481.36|485.62|481.52|485.63|481.53|485.45|481.35|12
1637011900000|2021-11-15 21:31:40|485.63|481.53|485.38|481.28|485.63|481.53|485.38|481.28|15
1637011910000|2021-11-15 21:31:50|485.36|481.26|485.44|481.34|485.45|481.35|485.33|481.23|15
1637011920000|2021-11-15 21:32:00|485.42|481.32|485.54|481.44|485.54|481.44|485.39|481.29|14
1637011930000|2021-11-15 21:32:10|485.52|481.42|485.54|481.44|485.57|481.47|485.37|481.27|22
1637011940000|2021-11-15 21:32:20|485.58|481.48|485.67|481.57|485.68|481.58|485.52|481.42|18
1637011950000|2021-11-15 21:32:30|485.75|481.65|485.82|481.72|485.86|481.76|485.71|481.61|20
1637011960000|2021-11-15 21:32:40|485.83|481.73|485.86|481.76|485.86|481.76|485.83|481.73|8
1637011970000|2021-11-15 21:32:50|485.85|481.75|485.98|481.88|485.98|481.88|485.83|481.73|5
1637011990000|2021-11-15 21:33:10|485.99|481.89|486.02|481.92|486.03|481.93|485.99|481.89|6
1637012000000|2021-11-15 21:33:20|486.04|481.94|486.13|482.03|486.21|482.11|485.95|481.85|12
1637012010000|2021-11-15 21:33:30|486.15|482.05|486.16|482.06|486.23|482.13|485.99|481.89|12
1637012020000|2021-11-15 21:33:40|486.13|482.03|486.15|482.05|486.2|482.1|486.13|482.03|5
1637012040000|2021-11-15 21:34:00|486.13|482.03|486.07|481.97|486.18|482.08|486.07|481.97|12
1637012050000|2021-11-15 21:34:10|486.05|481.95|486.23|482.13|486.23|482.13|486.03|481.93|7
1637012060000|2021-11-15 21:34:20|486.22|482.12|486.25|482.15|486.25|482.15|486.19|482.09|4
1637012070000|2021-11-15 21:34:30|486.24|482.14|486.21|482.11|486.24|482.14|486.21|482.11|6
1637012080000|2021-11-15 21:34:40|486.2|482.1|486.3|482.2|486.3|482.2|486.19|482.09|5
1637012090000|2021-11-15 21:34:50|486.2|482.1|486.25|482.15|486.31|482.21|486.2|482.1|4
1637012100000|2021-11-15 21:35:00|486.31|482.21|486.2|482.1|486.31|482.21|486.2|482.1|6
1637012110000|2021-11-15 21:35:10|486.18|482.08|485.95|481.85|486.21|482.11|485.95|481.85|11
1637012120000|2021-11-15 21:35:20|485.94|481.84|485.97|481.87|485.97|481.87|485.91|481.81|5
1637012130000|2021-11-15 21:35:30|485.91|481.81|486|481.9|486.02|481.92|485.91|481.81|13
1637012140000|2021-11-15 21:35:40|486.02|481.92|486.01|481.91|486.02|481.92|485.98|481.88|5
1637012150000|2021-11-15 21:35:50|486|481.9|486|481.9|486.01|481.91|486|481.9|3
1637012160000|2021-11-15 21:36:00|485.99|481.89|485.95|481.85|486.07|481.97|485.95|481.85|16
1637012170000|2021-11-15 21:36:10|486.06|481.96|486.08|481.98|486.13|482.03|486.06|481.96|5
1637012180000|2021-11-15 21:36:20|486.05|481.95|486.05|481.95|486.05|481.95|486.05|481.95|1
1637012190000|2021-11-15 21:36:30|486.03|481.93|485.99|481.89|486.03|481.93|485.99|481.89|2
1637012200000|2021-11-15 21:36:40|486.02|481.92|485.95|481.85|486.03|481.93|485.95|481.85|4
1637012210000|2021-11-15 21:36:50|486.07|481.97|486.07|481.97|486.14|482.04|486.06|481.96|6
1637012220000|2021-11-15 21:37:00|486.06|481.96|486.08|481.98|486.08|481.98|485.95|481.85|6
1637012230000|2021-11-15 21:37:10|486.12|482.02|485.99|481.89|486.13|482.03|485.99|481.89|6
1637012240000|2021-11-15 21:37:20|486.03|481.93|486.07|481.97|486.07|481.97|486.03|481.93|2
1637012250000|2021-11-15 21:37:30|486.03|481.93|486.04|481.94|486.07|481.97|486.03|481.93|5
1637012260000|2021-11-15 21:37:40|486.07|481.97|486.07|481.97|486.07|481.97|486.04|481.94|3
1637012270000|2021-11-15 21:37:50|486.04|481.94|485.96|481.86|486.11|482.01|485.94|481.84|12
1637012280000|2021-11-15 21:38:00|485.97|481.87|485.44|481.34|485.97|481.87|485.44|481.34|22
1637012290000|2021-11-15 21:38:10|485.41|481.31|485.35|481.25|485.43|481.33|485.35|481.25|10
1637012300000|2021-11-15 21:38:20|485.36|481.26|485.3|481.2|485.36|481.26|485.3|481.2|7
1637012310000|2021-11-15 21:38:30|485.31|481.21|485.29|481.19|485.31|481.21|485.14|481.04|23
1637012320000|2021-11-15 21:38:40|485.3|481.2|485.37|481.27|485.45|481.35|485.24|481.14|16
1637012330000|2021-11-15 21:38:50|485.42|481.32|485.26|481.16|485.42|481.32|485.26|481.16|18
1637012340000|2021-11-15 21:39:00|485.27|481.17|485.25|481.15|485.32|481.22|485.25|481.15|18
1637012350000|2021-11-15 21:39:10|485.26|481.16|485.27|481.17|485.33|481.23|485.26|481.16|16
1637012360000|2021-11-15 21:39:20|485.26|481.16|485.26|481.16|485.33|481.23|485.26|481.16|9
1637012370000|2021-11-15 21:39:30|485.27|481.17|485.26|481.16|485.28|481.18|485.26|481.16|6
1637012380000|2021-11-15 21:39:40|485.25|481.15|485.64|481.54|485.64|481.54|485.24|481.14|15
1637012390000|2021-11-15 21:39:50|485.61|481.51|485.67|481.57|485.84|481.74|485.55|481.45|25
1637012400000|2021-11-15 21:40:00|485.7|481.6|485.66|481.56|485.71|481.61|485.51|481.41|19
1637012410000|2021-11-15 21:40:10|485.72|481.62|485.84|481.74|485.85|481.75|485.72|481.62|14
1637012420000|2021-11-15 21:40:20|485.82|481.72|485.9|481.8|485.92|481.82|485.82|481.72|9
1637012430000|2021-11-15 21:40:30|485.91|481.81|485.71|481.61|485.91|481.81|485.58|481.48|19
1637012440000|2021-11-15 21:40:40|485.69|481.59|485.43|481.33|485.69|481.59|485.43|481.33|14
1637012450000|2021-11-15 21:40:50|485.44|481.34|485.44|481.34|485.45|481.35|485.44|481.34|5
1637012460000|2021-11-15 21:41:00|485.45|481.35|485.26|481.16|485.52|481.42|485.26|481.16|19
1637012470000|2021-11-15 21:41:10|485.23|481.13|485.15|481.05|485.23|481.13|485.15|481.05|10
1637012480000|2021-11-15 21:41:20|485.14|481.04|485.22|481.12|485.23|481.13|485.14|481.04|8
1637012490000|2021-11-15 21:41:30|485.21|481.11|485.34|481.24|485.34|481.24|485.17|481.07|5
1637012500000|2021-11-15 21:41:40|485.35|481.25|485.31|481.21|485.42|481.32|485.19|481.09|24
1637012510000|2021-11-15 21:41:50|485.26|481.16|485.21|481.11|485.33|481.23|485.21|481.11|16
1637012520000|2021-11-15 21:42:00|485.3|481.2|485.16|481.06|485.32|481.22|485.11|481.01|13
1637012530000|2021-11-15 21:42:10|485.17|481.07|485.14|481.04|485.18|481.08|485.14|481.04|5
1637012540000|2021-11-15 21:42:20|485.13|481.03|485.13|481.03|485.13|481.03|485.13|481.03|1
1637012550000|2021-11-15 21:42:30|485.14|481.04|485.39|481.29|485.39|481.29|485.14|481.04|15
1637012560000|2021-11-15 21:42:40|485.41|481.31|485.47|481.37|485.56|481.46|485.41|481.31|14
1637012570000|2021-11-15 21:42:50|485.46|481.36|485.48|481.38|485.49|481.39|485.46|481.36|7
1637012580000|2021-11-15 21:43:00|485.52|481.42|485.61|481.51|485.61|481.51|485.52|481.42|3
1637012590000|2021-11-15 21:43:10|485.54|481.44|485.6|481.5|485.63|481.53|485.53|481.43|8
1637012600000|2021-11-15 21:43:20|485.63|481.53|485.72|481.62|485.72|481.62|485.63|481.53|5
1637012610000|2021-11-15 21:43:30|485.73|481.63|485.84|481.74|485.84|481.74|485.73|481.63|5
1637012620000|2021-11-15 21:43:40|485.92|481.82|485.67|481.57|485.92|481.82|485.67|481.57|9
1637012630000|2021-11-15 21:43:50|485.68|481.58|485.81|481.71|485.89|481.79|485.6|481.5|22
1637012640000|2021-11-15 21:44:00|485.82|481.72|485.78|481.68|485.82|481.72|485.69|481.59|13
1637012650000|2021-11-15 21:44:10|485.76|481.66|485.72|481.62|485.77|481.67|485.72|481.62|6
1637012660000|2021-11-15 21:44:20|485.73|481.63|485.86|481.76|485.86|481.76|485.72|481.62|8
1637012670000|2021-11-15 21:44:30|485.87|481.77|485.88|481.78|485.88|481.78|485.86|481.76|4
1637012680000|2021-11-15 21:44:40|485.87|481.77|485.88|481.78|485.96|481.86|485.87|481.77|5
1637012690000|2021-11-15 21:44:50|485.91|481.81|485.92|481.82|485.92|481.82|485.88|481.78|3
1637012700000|2021-11-15 21:45:00|485.96|481.86|485.96|481.86|485.97|481.87|485.96|481.86|3
1637012710000|2021-11-15 21:45:10|485.97|481.87|486.04|481.94|486.04|481.94|485.97|481.87|9
1637012720000|2021-11-15 21:45:20|486.02|481.92|486.26|482.16|486.26|482.16|485.96|481.86|12
1637012730000|2021-11-15 21:45:30|486.18|482.08|486.14|482.04|486.26|482.16|486.14|482.04|12
1637012740000|2021-11-15 21:45:40|486.12|482.02|486|481.9|486.12|482.02|486|481.9|11
1637012750000|2021-11-15 21:45:50|485.99|481.89|486.04|481.94|486.04|481.94|485.99|481.89|4
1637012760000|2021-11-15 21:46:00|486.05|481.95|486.13|482.03|486.13|482.03|486.05|481.95|4
1637012770000|2021-11-15 21:46:10|486.12|482.02|486.12|482.02|486.15|482.05|486.12|482.02|3
1637012780000|2021-11-15 21:46:20|486.15|482.05|486.12|482.02|486.18|482.08|486.12|482.02|3
1637012800000|2021-11-15 21:46:40|486.11|482.01|485.87|481.77|486.11|482.01|485.87|481.77|13
1637012810000|2021-11-15 21:46:50|485.86|481.76|486.01|481.91|486.01|481.91|485.86|481.76|8
1637012820000|2021-11-15 21:47:00|486.02|481.92|486.02|481.92|486.07|481.97|485.98|481.88|9
1637012830000|2021-11-15 21:47:10|486.03|481.93|486.03|481.93|486.05|481.95|486|481.9|6
1637012840000|2021-11-15 21:47:20|486.04|481.94|486.23|482.13|486.33|482.23|486.04|481.94|11
1637012850000|2021-11-15 21:47:30|486.24|482.14|486.23|482.13|486.33|482.23|486.23|482.13|8
1637012860000|2021-11-15 21:47:40|486.26|482.16|486.23|482.13|486.32|482.22|486.2|482.1|8
1637012870000|2021-11-15 21:47:50|486.24|482.14|486.24|482.14|486.24|482.14|486.21|482.11|5
1637012880000|2021-11-15 21:48:00|486.23|482.13|486.21|482.11|486.23|482.13|486.21|482.11|3
1637012890000|2021-11-15 21:48:10|486.22|482.12|486.18|482.08|486.22|482.12|486.16|482.06|6
1637012900000|2021-11-15 21:48:20|486.16|482.06|486.18|482.08|486.18|482.08|486.14|482.04|7
1637012910000|2021-11-15 21:48:30|486.17|482.07|486.16|482.06|486.22|482.12|486.16|482.06|8
1637012920000|2021-11-15 21:48:40|486.15|482.05|486.17|482.07|486.17|482.07|486.15|482.05|3
1637012930000|2021-11-15 21:48:50|486.14|482.04|486.21|482.11|486.25|482.15|486.14|482.04|7
1637012940000|2021-11-15 21:49:00|486.22|482.12|486.14|482.04|486.23|482.13|486.14|482.04|5
1637012950000|2021-11-15 21:49:10|486.11|482.01|486.15|482.05|486.22|482.12|486.11|482.01|11
1637012960000|2021-11-15 21:49:20|486.17|482.07|486.16|482.06|486.17|482.07|486.16|482.06|2
1637012970000|2021-11-15 21:49:30|486.15|482.05|486.15|482.05|486.16|482.06|486.13|482.03|8
1637012980000|2021-11-15 21:49:40|486.11|482.01|486.14|482.04|486.14|482.04|486.1|482|5
1637012990000|2021-11-15 21:49:50|486.13|482.03|486.13|482.03|486.13|482.03|486.11|482.01|3
1637013000000|2021-11-15 21:50:00|486.11|482.01|486.13|482.03|486.22|482.12|486.11|482.01|4
1637013010000|2021-11-15 21:50:10|486.21|482.11|486.11|482.01|486.21|482.11|486.1|482|8
1637013020000|2021-11-15 21:50:20|486.13|482.03|486.07|481.97|486.13|482.03|486.07|481.97|2
1637013030000|2021-11-15 21:50:30|486.06|481.96|486.08|481.98|486.08|481.98|486.06|481.96|2
1637013040000|2021-11-15 21:50:40|486.1|482|486.08|481.98|486.1|482|486.05|481.95|6
1637013050000|2021-11-15 21:50:50|486.14|482.04|486.08|481.98|486.22|482.12|486.07|481.97|6
1637013060000|2021-11-15 21:51:00|486.15|482.05|486.09|481.99|486.15|482.05|486.06|481.96|5
1637013070000|2021-11-15 21:51:10|486.08|481.98|486.04|481.94|486.09|481.99|486.04|481.94|10
1637013080000|2021-11-15 21:51:20|486|481.9|485.92|481.82|486.02|481.92|485.89|481.79|6
1637013090000|2021-11-15 21:51:30|485.96|481.86|485.96|481.86|486|481.9|485.93|481.83|5
1637013100000|2021-11-15 21:51:40|485.9|481.8|486.09|481.99|486.19|482.09|485.9|481.8|21
1637013110000|2021-11-15 21:51:50|486.08|481.98|486.1|482|486.19|482.09|486.06|481.96|8
1637013120000|2021-11-15 21:52:00|486.08|481.98|486.1|482|486.19|482.09|486.08|481.98|6
1637013130000|2021-11-15 21:52:10|486.09|481.99|486.02|481.92|486.2|482.1|486|481.9|12
1637013140000|2021-11-15 21:52:20|486|481.9|486.08|481.98|486.08|481.98|486|481.9|8
1637013150000|2021-11-15 21:52:30|486.09|481.99|486.07|481.97|486.2|482.1|486.05|481.95|6
1637013160000|2021-11-15 21:52:40|486.09|481.99|486.09|481.99|486.09|481.99|486.09|481.99|1
1637013170000|2021-11-15 21:52:50|486.1|482|486.19|482.09|486.19|482.09|486.06|481.96|6
1637013180000|2021-11-15 21:53:00|486.13|482.03|486.07|481.97|486.13|482.03|486.07|481.97|2
1637013190000|2021-11-15 21:53:10|486.11|482.01|486.13|482.03|486.13|482.03|486.07|481.97|7
1637013200000|2021-11-15 21:53:20|486.07|481.97|486.07|481.97|486.07|481.97|486.07|481.97|1
1637013210000|2021-11-15 21:53:30|486.06|481.96|486.13|482.03|486.13|482.03|486.06|481.96|5
1637013220000|2021-11-15 21:53:40|486.14|482.04|486.31|482.21|486.31|482.21|486.14|482.04|7
1637013230000|2021-11-15 21:53:50|486.32|482.22|486.44|482.34|486.48|482.38|486.32|482.22|17
1637013240000|2021-11-15 21:54:00|486.45|482.35|486.29|482.19|486.45|482.35|486.29|482.19|10
1637013250000|2021-11-15 21:54:10|486.3|482.2|486.32|482.22|486.33|482.23|486.3|482.2|7
1637013260000|2021-11-15 21:54:20|486.28|482.18|486.28|482.18|486.28|482.18|486.28|482.18|1
1637013270000|2021-11-15 21:54:30|486.3|482.2|486.22|482.12|486.31|482.21|486.21|482.11|9
1637013280000|2021-11-15 21:54:40|486.21|482.11|486.16|482.06|486.23|482.13|486.14|482.04|11
1637013290000|2021-11-15 21:54:50|486.18|482.08|486.15|482.05|486.18|482.08|486.15|482.05|4
1637013300000|2021-11-15 21:55:00|486.18|482.08|486.26|482.16|486.26|482.16|486.15|482.05|8
1637013310000|2021-11-15 21:55:10|486.27|482.17|486.39|482.29|486.39|482.29|486.26|482.16|11
1637013320000|2021-11-15 21:55:20|486.4|482.3|486.44|482.34|486.44|482.34|486.34|482.24|10
1637013330000|2021-11-15 21:55:30|486.49|482.39|486.49|482.39|486.49|482.39|486.39|482.29|4
1637013340000|2021-11-15 21:55:40|486.44|482.34|486.67|482.57|486.7|482.6|486.44|482.34|17
1637013350000|2021-11-15 21:55:50|486.57|482.47|486.48|482.38|486.57|482.47|486.48|482.38|12
1637013360000|2021-11-15 21:56:00|486.46|482.36|486.59|482.49|486.59|482.49|486.45|482.35|12
1637013370000|2021-11-15 21:56:10|486.7|482.6|486.86|482.76|486.94|482.84|486.7|482.6|11
1637013380000|2021-11-15 21:56:20|486.91|482.81|486.91|482.81|486.92|482.82|486.71|482.61|7
1637013390000|2021-11-15 21:56:30|486.9|482.8|486.85|482.75|486.91|482.81|486.85|482.75|10
1637013400000|2021-11-15 21:56:40|486.84|482.74|486.88|482.78|486.93|482.83|486.84|482.74|11
1637013410000|2021-11-15 21:56:50|486.9|482.8|487.14|483.04|487.17|483.07|486.9|482.8|18
1637013420000|2021-11-15 21:57:00|487.2|483.1|487.15|483.05|487.2|483.1|487.13|483.03|10
1637013430000|2021-11-15 21:57:10|487.14|483.04|487.01|482.91|487.14|483.04|487.01|482.91|8
1637013440000|2021-11-15 21:57:20|487.02|482.92|487.05|482.95|487.05|482.95|487.02|482.92|3
1637013450000|2021-11-15 21:57:30|487.04|482.94|486.82|482.72|487.04|482.94|486.81|482.71|18
1637013460000|2021-11-15 21:57:40|486.84|482.74|486.8|482.7|486.84|482.74|486.79|482.69|7
1637013470000|2021-11-15 21:57:50|486.79|482.69|486.75|482.65|486.79|482.69|486.72|482.62|12
1637013480000|2021-11-15 21:58:00|486.74|482.64|486.47|482.37|486.74|482.64|486.44|482.34|24
1637013490000|2021-11-15 21:58:10|486.45|482.35|486.35|482.25|486.46|482.36|486.35|482.25|9
1637013500000|2021-11-15 21:58:20|486.33|482.23|486.4|482.3|486.54|482.44|486.33|482.23|14
1637013510000|2021-11-15 21:58:30|486.39|482.29|486.42|482.32|486.42|482.32|486.37|482.27|6
1637013520000|2021-11-15 21:58:40|486.41|482.31|486.43|482.33|486.49|482.39|486.41|482.31|13
1637013530000|2021-11-15 21:58:50|486.44|482.34|486.38|482.28|486.47|482.37|486.36|482.26|9
1637013540000|2021-11-15 21:59:00|486.39|482.29|486.14|482.04|486.39|482.29|486.14|482.04|24
1637013550000|2021-11-15 21:59:10|486.15|482.05|486.44|482.34|486.44|482.34|486.13|482.03|22
1637013560000|2021-11-15 21:59:20|486.57|482.47|486.84|482.74|486.85|482.75|486.57|482.47|15
1637013570000|2021-11-15 21:59:30|486.81|482.71|486.67|482.57|486.82|482.72|486.57|482.47|21
1637013580000|2021-11-15 21:59:40|486.68|482.58|486.62|482.52|486.68|482.58|486.62|482.52|11
1637013590000|2021-11-15 21:59:50|486.6|482.5|486.6|482.5|486.6|482.5|486.6|482.5|1
1637013600000|2021-11-15 22:00:00|486.58|482.48|486.38|482.28|486.58|482.48|486.38|482.28|12
1637013610000|2021-11-15 22:00:10|486.37|482.27|486.27|482.17|486.37|482.27|486.26|482.16|9
1637013620000|2021-11-15 22:00:20|486.26|482.16|486.07|481.97|486.26|482.16|486.05|481.95|21
1637013630000|2021-11-15 22:00:30|486.05|481.95|485.89|481.79|486.05|481.95|485.89|481.79|16
1637013640000|2021-11-15 22:00:40|485.9|481.8|485.88|481.78|485.9|481.8|485.86|481.76|9
1637013650000|2021-11-15 22:00:50|485.87|481.77|485.76|481.66|485.88|481.78|485.76|481.66|6
1637013660000|2021-11-15 22:01:00|485.72|481.62|486.23|482.13|486.23|482.13|485.71|481.61|22
1637013670000|2021-11-15 22:01:10|486.22|482.12|486.14|482.04|486.22|482.12|486.14|482.04|12
1637013680000|2021-11-15 22:01:20|486.13|482.03|486.17|482.07|486.17|482.07|486|481.9|21
1637013690000|2021-11-15 22:01:30|486.14|482.04|486.01|481.91|486.15|482.05|486.01|481.91|12
1637013700000|2021-11-15 22:01:40|485.99|481.89|485.83|481.73|485.99|481.89|485.83|481.73|8
1637013710000|2021-11-15 22:01:50|485.82|481.72|485.83|481.73|485.83|481.73|485.81|481.71|4
1637013720000|2021-11-15 22:02:00|485.86|481.76|485.93|481.83|485.93|481.83|485.84|481.74|10
1637013730000|2021-11-15 22:02:10|485.91|481.81|485.73|481.63|485.91|481.81|485.73|481.63|14
1637013740000|2021-11-15 22:02:20|485.74|481.64|485.7|481.6|485.74|481.64|485.7|481.6|8
1637013750000|2021-11-15 22:02:30|485.72|481.62|485.69|481.59|485.72|481.62|485.67|481.57|6
1637013760000|2021-11-15 22:02:40|485.65|481.55|485.75|481.65|485.79|481.69|485.65|481.55|10
1637013770000|2021-11-15 22:02:50|485.76|481.66|485.69|481.59|485.76|481.66|485.69|481.59|5
1637013780000|2021-11-15 22:03:00|485.7|481.6|485.53|481.43|485.71|481.61|485.52|481.42|13
1637013790000|2021-11-15 22:03:10|485.45|481.35|485.27|481.17|485.45|481.35|485.14|481.04|28
1637013800000|2021-11-15 22:03:20|485.26|481.16|485.2|481.1|485.28|481.18|485.18|481.08|16
1637013810000|2021-11-15 22:03:30|485.19|481.09|485.19|481.09|485.2|481.1|485.18|481.08|5
1637013820000|2021-11-15 22:03:40|485.2|481.1|485.21|481.11|485.28|481.18|485.2|481.1|16
1637013830000|2021-11-15 22:03:50|485.22|481.12|485.15|481.05|485.22|481.12|485.15|481.05|6
1637013840000|2021-11-15 22:04:00|485.14|481.04|485.12|481.02|485.2|481.1|485.09|480.99|15
1637013850000|2021-11-15 22:04:10|485.14|481.04|485.08|480.98|485.17|481.07|485.08|480.98|13
1637013870000|2021-11-15 22:04:30|485.07|480.97|485.09|480.99|485.09|480.99|485.07|480.97|3
1637013880000|2021-11-15 22:04:40|485.08|480.98|485.06|480.96|485.09|480.99|485.06|480.96|8
1637013890000|2021-11-15 22:04:50|485.05|480.95|485.01|480.91|485.05|480.95|485.01|480.91|3
1637013900000|2021-11-15 22:05:00|484.99|480.89|484.99|480.89|484.99|480.89|484.99|480.89|1
1637013910000|2021-11-15 22:05:10|485|480.9|485.05|480.95|485.05|480.95|485|480.9|6
1637013920000|2021-11-15 22:05:20|485.04|480.94|485.2|481.1|485.2|481.1|485.04|480.94|9
1637013930000|2021-11-15 22:05:30|485.19|481.09|485.02|480.92|485.21|481.11|485.01|480.91|20
1637013940000|2021-11-15 22:05:40|485.01|480.91|484.99|480.89|485.07|480.97|484.99|480.89|13
1637013950000|2021-11-15 22:05:50|485|480.9|485.02|480.92|485.05|480.95|485|480.9|8
1637013960000|2021-11-15 22:06:00|485.05|480.95|485|480.9|485.06|480.96|485|480.9|14
1637013970000|2021-11-15 22:06:10|484.98|480.88|484.98|480.88|485|480.9|484.98|480.88|3
1637013980000|2021-11-15 22:06:20|484.99|480.89|485|480.9|485.04|480.94|484.99|480.89|22
1637013990000|2021-11-15 22:06:30|485.03|480.93|484.88|480.78|485.04|480.94|484.87|480.77|18
1637014000000|2021-11-15 22:06:40|484.9|480.8|484.82|480.72|484.9|480.8|484.82|480.72|14
1637014010000|2021-11-15 22:06:50|484.83|480.73|484.78|480.68|484.84|480.74|484.78|480.68|10
1637014020000|2021-11-15 22:07:00|484.76|480.66|484.75|480.65|484.81|480.71|484.75|480.65|8
1637014030000|2021-11-15 22:07:10|484.76|480.66|484.75|480.65|484.76|480.66|484.75|480.65|6
1637014040000|2021-11-15 22:07:20|484.76|480.66|484.68|480.58|484.76|480.66|484.66|480.56|3
1637014050000|2021-11-15 22:07:30|484.66|480.56|484.66|480.56|484.66|480.56|484.64|480.54|6
1637014060000|2021-11-15 22:07:40|484.65|480.55|484.66|480.56|484.66|480.56|484.63|480.53|3
1637014070000|2021-11-15 22:07:50|484.68|480.58|484.74|480.64|484.74|480.64|484.68|480.58|3
1637014080000|2021-11-15 22:08:00|484.73|480.63|484.69|480.59|484.76|480.66|484.69|480.59|11
1637014090000|2021-11-15 22:08:10|484.7|480.6|484.69|480.59|484.7|480.6|484.67|480.57|5
1637014100000|2021-11-15 22:08:20|484.68|480.58|484.65|480.55|484.68|480.58|484.65|480.55|4
1637014110000|2021-11-15 22:08:30|484.66|480.56|484.59|480.49|484.66|480.56|484.59|480.49|12
1637014120000|2021-11-15 22:08:40|484.61|480.51|484.53|480.43|484.61|480.51|484.53|480.43|10
1637014130000|2021-11-15 22:08:50|484.52|480.42|484.47|480.37|484.52|480.42|484.45|480.35|8
1637014140000|2021-11-15 22:09:00|484.48|480.38|484.48|480.38|484.49|480.39|484.47|480.37|6
1637014150000|2021-11-15 22:09:10|484.49|480.39|484.6|480.5|484.64|480.54|484.49|480.39|12
1637014160000|2021-11-15 22:09:20|484.61|480.51|484.77|480.67|484.77|480.67|484.61|480.51|5
1637014170000|2021-11-15 22:09:30|484.78|480.68|484.82|480.72|484.83|480.73|484.78|480.68|7
1637014180000|2021-11-15 22:09:40|484.85|480.75|485.07|480.97|485.07|480.97|484.85|480.75|8
1637014190000|2021-11-15 22:09:50|485.02|480.92|484.99|480.89|485.02|480.92|484.93|480.83|13
1637014200000|2021-11-15 22:10:00|485.02|480.92|484.88|480.78|485.02|480.92|484.88|480.78|8
1637014210000|2021-11-15 22:10:10|484.87|480.77|484.63|480.53|484.87|480.77|484.61|480.51|18
1637014220000|2021-11-15 22:10:20|484.62|480.52|484.47|480.37|484.62|480.52|484.47|480.37|6
1637014230000|2021-11-15 22:10:30|484.45|480.35|484.43|480.33|484.48|480.38|484.42|480.32|7
1637014240000|2021-11-15 22:10:40|484.42|480.32|484.3|480.2|484.42|480.32|484.3|480.2|6
1637014250000|2021-11-15 22:10:50|484.35|480.25|484.36|480.26|484.36|480.26|484.3|480.2|6
1637014260000|2021-11-15 22:11:00|484.37|480.27|484.32|480.22|484.37|480.27|484.26|480.16|5
1637014270000|2021-11-15 22:11:10|484.24|480.14|484.28|480.18|484.35|480.25|484.24|480.14|5
1637014280000|2021-11-15 22:11:20|484.24|480.14|484.23|480.13|484.24|480.14|484.21|480.11|5
1637014290000|2021-11-15 22:11:30|484.22|480.12|484.21|480.11|484.23|480.13|484.21|480.11|4
1637014300000|2021-11-15 22:11:40|484.16|480.06|484.16|480.06|484.17|480.07|484.16|480.06|3
1637014310000|2021-11-15 22:11:50|484.11|480.01|484.09|479.99|484.13|480.03|484.09|479.99|5
1637014320000|2021-11-15 22:12:00|484.07|479.97|484.05|479.95|484.09|479.99|484.05|479.95|3
1637014330000|2021-11-15 22:12:10|484.12|480.02|484.09|479.99|484.12|480.02|484.09|479.99|2
1637014340000|2021-11-15 22:12:20|484.06|479.96|484.01|479.91|484.06|479.96|484.01|479.91|3
1637014350000|2021-11-15 22:12:30|484.02|479.92|483.99|479.89|484.02|479.92|483.99|479.89|3
1637014360000|2021-11-15 22:12:40|484.01|479.91|484.03|479.93|484.03|479.93|483.97|479.87|8
1637014370000|2021-11-15 22:12:50|484.05|479.95|484.02|479.92|484.05|479.95|483.9|479.8|10
1637014380000|2021-11-15 22:13:00|483.98|479.88|483.97|479.87|483.98|479.88|483.92|479.82|7
1637014390000|2021-11-15 22:13:10|483.95|479.85|483.84|479.74|484.02|479.92|483.74|479.64|16
1637014400000|2021-11-15 22:13:20|483.87|479.77|483.77|479.67|483.92|479.82|483.77|479.67|11
1637014410000|2021-11-15 22:13:30|483.8|479.7|483.73|479.63|483.8|479.7|483.7|479.6|8
1637014420000|2021-11-15 22:13:40|483.71|479.61|484.01|479.91|484.02|479.92|483.71|479.61|13
1637014430000|2021-11-15 22:13:50|484.03|479.93|484.01|479.91|484.12|480.02|484|479.9|9
1637014440000|2021-11-15 22:14:00|484.02|479.92|484.09|479.99|484.09|479.99|483.99|479.89|9
1637014450000|2021-11-15 22:14:10|484.08|479.98|484.12|480.02|484.19|480.09|484.08|479.98|8
1637014460000|2021-11-15 22:14:20|484.05|479.95|484.11|480.01|484.14|480.04|484.04|479.94|7
1637014470000|2021-11-15 22:14:30|484.02|479.92|483.97|479.87|484.08|479.98|483.94|479.84|15
1637014480000|2021-11-15 22:14:40|483.96|479.86|483.88|479.78|483.97|479.87|483.86|479.76|11
1637014490000|2021-11-15 22:14:50|483.89|479.79|483.88|479.78|483.89|479.79|483.87|479.77|4
1637014500000|2021-11-15 22:15:00|483.86|479.76|483.68|479.58|483.87|479.77|483.65|479.55|16
1637014510000|2021-11-15 22:15:10|483.67|479.57|483.44|479.34|483.67|479.57|483.44|479.34|21
1637014520000|2021-11-15 22:15:20|483.45|479.35|483.54|479.44|483.57|479.47|483.41|479.31|21
1637014530000|2021-11-15 22:15:30|483.55|479.45|483.53|479.43|483.55|479.45|483.53|479.43|6
1637014540000|2021-11-15 22:15:40|483.54|479.44|483.53|479.43|483.54|479.44|483.52|479.42|4
1637014550000|2021-11-15 22:15:50|483.51|479.41|483.5|479.4|483.53|479.43|483.4|479.3|8
1637014560000|2021-11-15 22:16:00|483.48|479.38|483.4|479.3|483.5|479.4|483.4|479.3|8
1637014570000|2021-11-15 22:16:10|483.5|479.4|483.43|479.33|483.5|479.4|483.3|479.2|10
1637014580000|2021-11-15 22:16:20|483.44|479.34|483.36|479.26|483.44|479.34|483.3|479.2|5
1637014590000|2021-11-15 22:16:30|483.37|479.27|483.3|479.2|483.47|479.37|483.3|479.2|9
1637014600000|2021-11-15 22:16:40|483.38|479.28|483.3|479.2|483.38|479.28|483.29|479.19|4
1637014610000|2021-11-15 22:16:50|483.29|479.19|483.24|479.14|483.29|479.19|483.23|479.13|3
1637014620000|2021-11-15 22:17:00|483.19|479.09|483.51|479.41|483.55|479.45|483.15|479.05|8
1637014630000|2021-11-15 22:17:10|483.49|479.39|483.43|479.33|483.49|479.39|483.4|479.3|13
1637014640000|2021-11-15 22:17:20|483.41|479.31|483.41|479.31|483.43|479.33|483.38|479.28|5
1637014650000|2021-11-15 22:17:30|483.39|479.29|483.42|479.32|483.44|479.34|483.39|479.29|6
1637014660000|2021-11-15 22:17:40|483.44|479.34|483.41|479.31|483.47|479.37|483.37|479.27|8
1637014670000|2021-11-15 22:17:50|483.36|479.26|483.4|479.3|483.4|479.3|483.36|479.26|9
1637014680000|2021-11-15 22:18:00|483.43|479.33|483.61|479.51|483.61|479.51|483.26|479.16|20
1637014690000|2021-11-15 22:18:10|483.46|479.36|483.48|479.38|483.48|479.38|483.46|479.36|2
1637014700000|2021-11-15 22:18:20|483.47|479.37|483.46|479.36|483.51|479.41|483.43|479.33|8
1637014710000|2021-11-15 22:18:30|483.35|479.25|483.3|479.2|483.47|479.37|483.29|479.19|12
1637014720000|2021-11-15 22:18:40|483.31|479.21|483.46|479.36|483.63|479.53|483.25|479.15|13
1637014730000|2021-11-15 22:18:50|483.48|479.38|483.4|479.3|483.49|479.39|483.31|479.21|9
1637014740000|2021-11-15 22:19:00|483.38|479.28|483.35|479.25|483.38|479.28|483.28|479.18|11
1637014750000|2021-11-15 22:19:10|483.34|479.24|483.29|479.19|483.35|479.25|483.29|479.19|11
1637014760000|2021-11-15 22:19:20|483.31|479.21|483.19|479.09|483.32|479.22|483.18|479.08|17
1637014770000|2021-11-15 22:19:30|483.2|479.1|483.06|478.96|483.25|479.15|483.06|478.96|11
1637014780000|2021-11-15 22:19:40|482.94|478.84|482.92|478.82|483|478.9|482.85|478.75|16
1637014800000|2021-11-15 22:20:00|482.85|478.75|482.93|478.83|482.99|478.89|482.83|478.73|10
1637014810000|2021-11-15 22:20:10|482.97|478.87|483|478.9|483.04|478.94|482.91|478.81|7
1637014820000|2021-11-15 22:20:20|482.94|478.84|483|478.9|483|478.9|482.94|478.84|3
1637014830000|2021-11-15 22:20:30|482.91|478.81|483|478.9|483|478.9|482.91|478.81|4
1637014840000|2021-11-15 22:20:40|482.88|478.78|482.9|478.8|482.92|478.82|482.85|478.75|9
1637014850000|2021-11-15 22:20:50|482.92|478.82|482.91|478.81|482.95|478.85|482.82|478.72|12
1637014860000|2021-11-15 22:21:00|483|478.9|482.87|478.77|483.01|478.91|482.81|478.71|14
1637014870000|2021-11-15 22:21:10|482.91|478.81|482.92|478.82|482.95|478.85|482.91|478.81|4
1637014880000|2021-11-15 22:21:20|482.85|478.75|482.89|478.79|482.9|478.8|482.85|478.75|4
1637014890000|2021-11-15 22:21:30|482.84|478.74|483.05|478.95|483.06|478.96|482.84|478.74|12
1637014900000|2021-11-15 22:21:40|483.04|478.94|483.09|478.99|483.1|479|483.04|478.94|9
1637014910000|2021-11-15 22:21:50|483.03|478.93|482.87|478.77|483.17|479.07|482.87|478.77|14
1637014920000|2021-11-15 22:22:00|482.88|478.78|482.82|478.72|482.88|478.78|482.8|478.7|8
1637014930000|2021-11-15 22:22:10|482.83|478.73|482.75|478.65|482.84|478.74|482.75|478.65|10
1637014940000|2021-11-15 22:22:20|482.72|478.62|482.46|478.36|482.72|478.62|482.46|478.36|13
1637014950000|2021-11-15 22:22:30|482.44|478.34|482.69|478.59|482.7|478.6|482.41|478.31|13
1637014960000|2021-11-15 22:22:40|482.7|478.6|482.62|478.52|482.7|478.6|482.61|478.51|9
1637014970000|2021-11-15 22:22:50|482.63|478.53|482.57|478.47|482.63|478.53|482.53|478.43|21
1637014980000|2021-11-15 22:23:00|482.58|478.48|482.76|478.66|482.76|478.66|482.57|478.47|10
1637014990000|2021-11-15 22:23:10|482.77|478.67|482.82|478.72|482.83|478.73|482.77|478.67|6
1637015000000|2021-11-15 22:23:20|482.86|478.76|482.92|478.82|482.94|478.84|482.86|478.76|6
1637015010000|2021-11-15 22:23:30|482.93|478.83|483.22|479.12|483.23|479.13|482.91|478.81|20
1637015020000|2021-11-15 22:23:40|483.29|479.19|483.24|479.14|483.31|479.21|483.23|479.13|13
1637015030000|2021-11-15 22:23:50|483.25|479.15|483.17|479.07|483.25|479.15|483.17|479.07|4
1637015040000|2021-11-15 22:24:00|483.16|479.06|483.3|479.2|483.3|479.2|483.16|479.06|9
1637015050000|2021-11-15 22:24:10|483.33|479.23|483.39|479.29|483.42|479.32|483.33|479.23|15
1637015060000|2021-11-15 22:24:20|483.4|479.3|483.45|479.35|483.45|479.35|483.39|479.29|9
1637015070000|2021-11-15 22:24:30|483.44|479.34|483.48|479.38|483.49|479.39|483.44|479.34|6
1637015080000|2021-11-15 22:24:40|483.47|479.37|483.44|479.34|483.49|479.39|483.44|479.34|5
1637015090000|2021-11-15 22:24:50|483.46|479.36|483.4|479.3|483.46|479.36|483.4|479.3|19
1637015100000|2021-11-15 22:25:00|483.42|479.32|483.4|479.3|483.42|479.32|483.38|479.28|7
1637015110000|2021-11-15 22:25:10|483.42|479.32|483.32|479.22|483.43|479.33|483.29|479.19|24
1637015120000|2021-11-15 22:25:20|483.31|479.21|483.34|479.24|483.34|479.24|483.3|479.2|5
1637015130000|2021-11-15 22:25:30|483.35|479.25|483.35|479.25|483.37|479.27|483.35|479.25|5
1637015140000|2021-11-15 22:25:40|483.39|479.29|483.35|479.25|483.39|479.29|483.35|479.25|8
1637015150000|2021-11-15 22:25:50|483.34|479.24|483.35|479.25|483.35|479.25|483.33|479.23|4
1637015160000|2021-11-15 22:26:00|483.34|479.24|483.43|479.33|483.43|479.33|483.34|479.24|7
1637015170000|2021-11-15 22:26:10|483.41|479.31|483.41|479.31|483.41|479.31|483.41|479.31|1
1637015180000|2021-11-15 22:26:20|483.4|479.3|483.15|479.05|483.4|479.3|483.15|479.05|10
1637015190000|2021-11-15 22:26:30|483.12|479.02|483.03|478.93|483.16|479.06|483.03|478.93|10
1637015200000|2021-11-15 22:26:40|483.08|478.98|483.08|478.98|483.09|478.99|483.08|478.98|3
1637015210000|2021-11-15 22:26:50|483.07|478.97|483.03|478.93|483.07|478.97|483.03|478.93|5
1637015220000|2021-11-15 22:27:00|483.05|478.95|483.11|479.01|483.2|479.1|483.05|478.95|6
1637015230000|2021-11-15 22:27:10|483.21|479.11|483.21|479.11|483.21|479.11|483.11|479.01|8
1637015240000|2021-11-15 22:27:20|483.14|479.04|483.23|479.13|483.23|479.13|483.13|479.03|9
1637015250000|2021-11-15 22:27:30|483.27|479.17|483.23|479.13|483.3|479.2|483.23|479.13|7
1637015260000|2021-11-15 22:27:40|483.2|479.1|483.23|479.13|483.3|479.2|483.2|479.1|3
1637015270000|2021-11-15 22:27:50|483.26|479.16|483.25|479.15|483.26|479.16|483.24|479.14|4
1637015280000|2021-11-15 22:28:00|483.24|479.14|483.23|479.13|483.24|479.14|483.22|479.12|8
1637015290000|2021-11-15 22:28:10|483.24|479.14|483.23|479.13|483.3|479.2|483.23|479.13|7
1637015300000|2021-11-15 22:28:20|483.29|479.19|483.23|479.13|483.29|479.19|483.23|479.13|2
1637015320000|2021-11-15 22:28:40|483.26|479.16|483.26|479.16|483.26|479.16|483.26|479.16|1
1637015330000|2021-11-15 22:28:50|483.24|479.14|483.31|479.21|483.32|479.22|483.22|479.12|7
1637015340000|2021-11-15 22:29:00|483.33|479.23|483.33|479.23|483.33|479.23|483.31|479.21|4
1637015350000|2021-11-15 22:29:10|483.34|479.24|483.41|479.31|483.45|479.35|483.34|479.24|7
1637015360000|2021-11-15 22:29:20|483.44|479.34|483.5|479.4|483.5|479.4|483.39|479.29|6
1637015370000|2021-11-15 22:29:30|483.36|479.26|483.36|479.26|483.36|479.26|483.35|479.25|3
1637015380000|2021-11-15 22:29:40|483.35|479.25|483.36|479.26|483.36|479.26|483.35|479.25|2
1637015390000|2021-11-15 22:29:50|483.34|479.24|483.35|479.25|483.35|479.25|483.34|479.24|2
1637015410000|2021-11-15 22:30:10|483.32|479.22|483.32|479.22|483.32|479.22|483.32|479.22|1
1637015420000|2021-11-15 22:30:20|483.37|479.27|483.32|479.22|483.37|479.27|483.3|479.2|7
1637015430000|2021-11-15 22:30:30|483.3|479.2|483.42|479.32|483.42|479.32|483.3|479.2|3
1637015440000|2021-11-15 22:30:40|483.5|479.4|483.5|479.4|483.54|479.44|483.5|479.4|4
1637015460000|2021-11-15 22:31:00|483.42|479.32|483.47|479.37|483.47|479.37|483.42|479.32|3
1637015470000|2021-11-15 22:31:10|483.42|479.32|483.4|479.3|483.49|479.39|483.4|479.3|11
1637015480000|2021-11-15 22:31:20|483.43|479.33|483.49|479.39|483.49|479.39|483.4|479.3|3
1637015490000|2021-11-15 22:31:30|483.43|479.33|483.43|479.33|483.43|479.33|483.43|479.33|1
1637015510000|2021-11-15 22:31:50|483.44|479.34|483.44|479.34|483.44|479.34|483.44|479.34|1
1637015520000|2021-11-15 22:32:00|483.43|479.33|483.43|479.33|483.54|479.44|483.43|479.33|4
1637015530000|2021-11-15 22:32:10|483.44|479.34|483.44|479.34|483.44|479.34|483.44|479.34|1
1637015540000|2021-11-15 22:32:20|483.43|479.33|483.43|479.33|483.43|479.33|483.43|479.33|1
1637015550000|2021-11-15 22:32:30|483.42|479.32|483.42|479.32|483.5|479.4|483.42|479.32|4
1637015560000|2021-11-15 22:32:40|483.52|479.42|483.6|479.5|483.61|479.51|483.52|479.42|5
1637015570000|2021-11-15 22:32:50|483.61|479.51|483.6|479.5|483.62|479.52|483.6|479.5|4
1637015580000|2021-11-15 22:33:00|483.62|479.52|483.69|479.59|483.69|479.59|483.6|479.5|6
1637015590000|2021-11-15 22:33:10|483.7|479.6|483.73|479.63|483.74|479.64|483.7|479.6|7
1637015600000|2021-11-15 22:33:20|483.72|479.62|483.71|479.61|483.75|479.65|483.71|479.61|9
1637015610000|2021-11-15 22:33:30|483.75|479.65|483.8|479.7|483.8|479.7|483.75|479.65|2
1637015630000|2021-11-15 22:33:50|483.78|479.68|483.86|479.76|483.87|479.77|483.78|479.68|9
1637015640000|2021-11-15 22:34:00|483.84|479.74|483.93|479.83|483.93|479.83|483.82|479.72|13
1637015650000|2021-11-15 22:34:10|483.92|479.82|484.11|480.01|484.11|480.01|483.91|479.81|3
1637015660000|2021-11-15 22:34:20|484.1|480|484.11|480.01|484.11|480.01|484.1|480|4
1637015670000|2021-11-15 22:34:30|484.1|480|484.1|480|484.11|480.01|484.1|480|3
1637015690000|2021-11-15 22:34:50|484.03|479.93|484.11|480.01|484.11|480.01|484.02|479.92|3
1637015700000|2021-11-15 22:35:00|484.1|480|484.1|480|484.11|480.01|484.1|480|3
1637015710000|2021-11-15 22:35:10|484.11|480.01|484.12|480.02|484.12|480.02|484.11|480.01|2
1637015720000|2021-11-15 22:35:20|484.13|480.03|484.21|480.11|484.23|480.13|484.12|480.02|5
1637015730000|2021-11-15 22:35:30|484.2|480.1|484.21|480.11|484.25|480.15|484.2|480.1|6
1637015740000|2021-11-15 22:35:40|484.22|480.12|484.27|480.17|484.27|480.17|484.22|480.12|4
1637015750000|2021-11-15 22:35:50|484.26|480.16|484.33|480.23|484.33|480.23|484.26|480.16|9
1637015760000|2021-11-15 22:36:00|484.36|480.26|484.39|480.29|484.39|480.29|484.36|480.26|7
1637015770000|2021-11-15 22:36:10|484.38|480.28|484.59|480.49|484.59|480.49|484.38|480.28|9
1637015780000|2021-11-15 22:36:20|484.61|480.51|484.54|480.44|484.61|480.51|484.53|480.43|10
1637015790000|2021-11-15 22:36:30|484.55|480.45|484.63|480.53|484.63|480.53|484.53|480.43|5
1637015800000|2021-11-15 22:36:40|484.6|480.5|484.8|480.7|484.8|480.7|484.6|480.5|5
1637015810000|2021-11-15 22:36:50|484.81|480.71|484.95|480.85|484.95|480.85|484.75|480.65|22
1637015820000|2021-11-15 22:37:00|484.97|480.87|485.11|481.01|485.11|481.01|484.97|480.87|6
1637015830000|2021-11-15 22:37:10|484.99|480.89|485.09|480.99|485.13|481.03|484.99|480.89|12
1637015840000|2021-11-15 22:37:20|485.13|481.03|485.11|481.01|485.19|481.09|485.11|481.01|8
1637015850000|2021-11-15 22:37:30|485.12|481.02|485.18|481.08|485.18|481.08|485.12|481.02|6
1637015860000|2021-11-15 22:37:40|485.17|481.07|485.32|481.22|485.33|481.23|485.15|481.05|15
1637015870000|2021-11-15 22:37:50|485.33|481.23|485.42|481.32|485.42|481.32|485.33|481.23|8
1637015880000|2021-11-15 22:38:00|485.43|481.33|485.44|481.34|485.46|481.36|485.35|481.25|9
1637015890000|2021-11-15 22:38:10|485.45|481.35|485.48|481.38|485.52|481.42|485.44|481.34|5
1637015900000|2021-11-15 22:38:20|485.45|481.35|485.43|481.33|485.52|481.42|485.43|481.33|8
1637015910000|2021-11-15 22:38:30|485.45|481.35|485.88|481.78|485.88|481.78|485.45|481.35|16
1637015920000|2021-11-15 22:38:40|485.82|481.72|485.91|481.81|485.94|481.84|485.82|481.72|11
1637015930000|2021-11-15 22:38:50|485.96|481.86|486.07|481.97|486.07|481.97|485.96|481.86|6
1637015950000|2021-11-15 22:39:10|486.05|481.95|486.05|481.95|486.05|481.95|486.05|481.95|1
1637015970000|2021-11-15 22:39:30|486.04|481.94|486.04|481.94|486.04|481.94|486.03|481.93|3
1637015980000|2021-11-15 22:39:40|486.05|481.95|485.99|481.89|486.06|481.96|485.99|481.89|5
1637015990000|2021-11-15 22:39:50|486|481.9|486.06|481.96|486.08|481.98|486|481.9|6
1637016000000|2021-11-15 22:40:00|486.05|481.95|486.06|481.96|486.06|481.96|486.05|481.95|2
1637016010000|2021-11-15 22:40:10|486.07|481.97|486.07|481.97|486.07|481.97|486.06|481.96|3
1637016020000|2021-11-15 22:40:20|486.04|481.94|486.04|481.94|486.04|481.94|486.04|481.94|1
1637016030000|2021-11-15 22:40:30|486.05|481.95|486.05|481.95|486.1|482|486.04|481.94|12
1637016040000|2021-11-15 22:40:40|486.06|481.96|486.07|481.97|486.1|482|485.96|481.86|5
1637016050000|2021-11-15 22:40:50|486.06|481.96|486.06|481.96|486.06|481.96|486.06|481.96|1
1637016060000|2021-11-15 22:41:00|486.07|481.97|486.05|481.95|486.07|481.97|486.05|481.95|6
1637016070000|2021-11-15 22:41:10|486.06|481.96|486.06|481.96|486.08|481.98|486.04|481.94|8
1637016080000|2021-11-15 22:41:20|486.04|481.94|486.19|482.09|486.19|482.09|486.04|481.94|4
1637016090000|2021-11-15 22:41:30|486.07|481.97|485.99|481.89|486.07|481.97|485.99|481.89|2
1637016100000|2021-11-15 22:41:40|486.07|481.97|486.02|481.92|486.07|481.97|485.99|481.89|3
1637016110000|2021-11-15 22:41:50|486.13|482.03|486.03|481.93|486.13|482.03|486.02|481.92|11
1637016120000|2021-11-15 22:42:00|486.02|481.92|486.04|481.94|486.04|481.94|486.02|481.92|5
1637016130000|2021-11-15 22:42:10|486.03|481.93|486.14|482.04|486.15|482.05|486.02|481.92|15
1637016140000|2021-11-15 22:42:20|486.12|482.02|486.12|482.02|486.18|482.08|485.99|481.89|11
1637016150000|2021-11-15 22:42:30|486.14|482.04|486.05|481.95|486.14|482.04|486.03|481.93|9
1637016160000|2021-11-15 22:42:40|486.14|482.04|486.26|482.16|486.28|482.18|486.13|482.03|13
1637016170000|2021-11-15 22:42:50|486.22|482.12|486.26|482.16|486.27|482.17|486.21|482.11|8
1637016180000|2021-11-15 22:43:00|486.27|482.17|486.25|482.15|486.3|482.2|486.24|482.14|13
1637016190000|2021-11-15 22:43:10|486.26|482.16|486.28|482.18|486.32|482.22|486.24|482.14|9
1637016200000|2021-11-15 22:43:20|486.29|482.19|486.33|482.23|486.36|482.26|486.29|482.19|4
1637016210000|2021-11-15 22:43:30|486.31|482.21|486.34|482.24|486.34|482.24|486.31|482.21|6
1637016220000|2021-11-15 22:43:40|486.33|482.23|486.32|482.22|486.36|482.26|486.3|482.2|7
1637016230000|2021-11-15 22:43:50|486.35|482.25|486.32|482.22|486.35|482.25|486.32|482.22|8
1637016240000|2021-11-15 22:44:00|486.35|482.25|486.34|482.24|486.36|482.26|486.32|482.22|11
1637016250000|2021-11-15 22:44:10|486.36|482.26|486.33|482.23|486.36|482.26|486.32|482.22|9
1637016260000|2021-11-15 22:44:20|486.32|482.22|486.33|482.23|486.35|482.25|486.29|482.19|6
1637016270000|2021-11-15 22:44:30|486.34|482.24|486.17|482.07|486.34|482.24|486.16|482.06|18
1637016280000|2021-11-15 22:44:40|486.2|482.1|485.95|481.85|486.2|482.1|485.94|481.84|25
1637016290000|2021-11-15 22:44:50|485.93|481.83|485.8|481.7|485.96|481.86|485.8|481.7|18
1637016300000|2021-11-15 22:45:00|485.85|481.75|485.69|481.59|485.85|481.75|485.69|481.59|17
1637016310000|2021-11-15 22:45:10|485.7|481.6|485.72|481.62|485.73|481.63|485.64|481.54|16
1637016320000|2021-11-15 22:45:20|485.67|481.57|485.64|481.54|485.71|481.61|485.64|481.54|11
1637016330000|2021-11-15 22:45:30|485.61|481.51|485.54|481.44|485.64|481.54|485.54|481.44|8
1637016340000|2021-11-15 22:45:40|485.53|481.43|485.55|481.45|485.6|481.5|485.53|481.43|12
1637016350000|2021-11-15 22:45:50|485.56|481.46|485.58|481.48|485.6|481.5|485.54|481.44|12
1637016360000|2021-11-15 22:46:00|485.59|481.49|485.57|481.47|485.59|481.49|485.52|481.42|14
1637016370000|2021-11-15 22:46:10|485.56|481.46|485.59|481.49|485.59|481.49|485.56|481.46|4
1637016380000|2021-11-15 22:46:20|485.58|481.48|485.79|481.69|485.85|481.75|485.58|481.48|14
1637016390000|2021-11-15 22:46:30|485.8|481.7|485.86|481.76|485.89|481.79|485.79|481.69|10
1637016400000|2021-11-15 22:46:40|485.89|481.79|486.09|481.99|486.14|482.04|485.89|481.79|14
1637016410000|2021-11-15 22:46:50|486.21|482.11|486.26|482.16|486.4|482.3|486.21|482.11|18
1637016420000|2021-11-15 22:47:00|486.4|482.3|486.64|482.54|486.68|482.58|486.26|482.16|19
1637016430000|2021-11-15 22:47:10|486.62|482.52|486.81|482.71|486.81|482.71|486.58|482.48|23
1637016440000|2021-11-15 22:47:20|486.82|482.72|486.93|482.83|486.93|482.83|486.82|482.72|18
1637016450000|2021-11-15 22:47:30|486.95|482.85|486.91|482.81|486.95|482.85|486.91|482.81|5
1637016460000|2021-11-15 22:47:40|486.93|482.83|486.95|482.85|486.95|482.85|486.93|482.83|9
1637016470000|2021-11-15 22:47:50|486.94|482.84|486.93|482.83|486.97|482.87|486.93|482.83|8
1637016480000|2021-11-15 22:48:00|486.97|482.87|486.96|482.86|486.97|482.87|486.96|482.86|2
1637016490000|2021-11-15 22:48:10|486.97|482.87|486.98|482.88|486.98|482.88|486.97|482.87|2
1637016500000|2021-11-15 22:48:20|486.97|482.87|486.97|482.87|486.97|482.87|486.97|482.87|1
1637016510000|2021-11-15 22:48:30|486.96|482.86|486.85|482.75|486.96|482.86|486.84|482.74|14
1637016520000|2021-11-15 22:48:40|486.86|482.76|486.86|482.76|486.86|482.76|486.86|482.76|1
1637016530000|2021-11-15 22:48:50|486.87|482.77|486.97|482.87|487|482.9|486.87|482.77|7
1637016540000|2021-11-15 22:49:00|486.95|482.85|486.93|482.83|486.95|482.85|486.93|482.83|5
1637016550000|2021-11-15 22:49:10|486.92|482.82|487.01|482.91|487.01|482.91|486.92|482.82|7
1637016560000|2021-11-15 22:49:20|486.96|482.86|486.82|482.72|486.96|482.86|486.82|482.72|11
1637016570000|2021-11-15 22:49:30|486.83|482.73|486.78|482.68|486.85|482.75|486.78|482.68|9
1637016580000|2021-11-15 22:49:40|486.79|482.69|486.8|482.7|486.85|482.75|486.79|482.69|6
1637016590000|2021-11-15 22:49:50|486.79|482.69|486.74|482.64|486.85|482.75|486.74|482.64|13
1637016600000|2021-11-15 22:50:00|486.75|482.65|486.74|482.64|486.85|482.75|486.67|482.57|12
1637016610000|2021-11-15 22:50:10|486.71|482.61|486.67|482.57|486.74|482.64|486.67|482.57|14
1637016620000|2021-11-15 22:50:20|486.66|482.56|486.62|482.52|486.66|482.56|486.62|482.52|3
1637016630000|2021-11-15 22:50:30|486.63|482.53|486.53|482.43|486.63|482.53|486.52|482.42|12
1637016640000|2021-11-15 22:50:40|486.52|482.42|486.33|482.23|486.54|482.44|486.31|482.21|19
1637016650000|2021-11-15 22:50:50|486.32|482.22|486.31|482.21|486.33|482.23|486.31|482.21|3
1637016660000|2021-11-15 22:51:00|486.26|482.16|486.26|482.16|486.26|482.16|486.26|482.16|1
1637016670000|2021-11-15 22:51:10|486.24|482.14|486.24|482.14|486.24|482.14|486.24|482.14|1
1637016680000|2021-11-15 22:51:20|486.25|482.15|486.38|482.28|486.38|482.28|486.23|482.13|9
1637016690000|2021-11-15 22:51:30|486.43|482.33|486.56|482.46|486.56|482.46|486.42|482.32|10
1637016700000|2021-11-15 22:51:40|486.57|482.47|486.71|482.61|486.72|482.62|486.57|482.47|10
1637016710000|2021-11-15 22:51:50|486.72|482.62|486.79|482.69|486.8|482.7|486.72|482.62|4
1637016720000|2021-11-15 22:52:00|486.77|482.67|486.76|482.66|486.8|482.7|486.76|482.66|5
1637016730000|2021-11-15 22:52:10|486.79|482.69|486.71|482.61|486.79|482.69|486.71|482.61|7
1637016740000|2021-11-15 22:52:20|486.73|482.63|486.75|482.65|486.75|482.65|486.73|482.63|4
1637016750000|2021-11-15 22:52:30|486.72|482.62|486.77|482.67|486.8|482.7|486.72|482.62|11
1637016760000|2021-11-15 22:52:40|486.78|482.68|486.86|482.76|486.86|482.76|486.75|482.65|5
1637016770000|2021-11-15 22:52:50|486.85|482.75|486.85|482.75|486.88|482.78|486.81|482.71|7
1637016780000|2021-11-15 22:53:00|486.81|482.71|486.9|482.8|486.9|482.8|486.81|482.71|5
1637016790000|2021-11-15 22:53:10|486.91|482.81|486.91|482.81|486.96|482.86|486.89|482.79|9
1637016800000|2021-11-15 22:53:20|486.88|482.78|486.89|482.79|486.89|482.79|486.88|482.78|2
1637016810000|2021-11-15 22:53:30|486.84|482.74|486.93|482.83|486.93|482.83|486.84|482.74|8
1637016820000|2021-11-15 22:53:40|486.94|482.84|487.19|483.09|487.21|483.11|486.92|482.82|15
1637016830000|2021-11-15 22:53:50|487.15|483.05|487.51|483.41|487.55|483.45|487.15|483.05|13
1637016840000|2021-11-15 22:54:00|487.5|483.4|487.56|483.46|487.57|483.47|487.43|483.33|11
1637016850000|2021-11-15 22:54:10|487.55|483.45|487.56|483.46|487.56|483.46|487.55|483.45|4
1637016860000|2021-11-15 22:54:20|487.55|483.45|487.53|483.43|487.56|483.46|487.53|483.43|4
1637016870000|2021-11-15 22:54:30|487.55|483.45|487.56|483.46|487.56|483.46|487.51|483.41|9
1637016880000|2021-11-15 22:54:40|487.51|483.41|487.56|483.46|487.56|483.46|487.51|483.41|2
1637016890000|2021-11-15 22:54:50|487.51|483.41|487.56|483.46|487.56|483.46|487.51|483.41|9
1637016900000|2021-11-15 22:55:00|487.53|483.43|487.54|483.44|487.6|483.5|487.53|483.43|5
1637016910000|2021-11-15 22:55:10|487.57|483.47|487.2|483.1|487.57|483.47|487.2|483.1|20
1637016920000|2021-11-15 22:55:20|487.19|483.09|487.21|483.11|487.22|483.12|487.18|483.08|12
1637016930000|2021-11-15 22:55:30|487.2|483.1|487.38|483.28|487.44|483.34|487.2|483.1|13
1637016940000|2021-11-15 22:55:40|487.43|483.33|487.5|483.4|487.52|483.42|487.43|483.33|4
1637016950000|2021-11-15 22:55:50|487.49|483.39|487.5|483.4|487.5|483.4|487.48|483.38|5
1637016960000|2021-11-15 22:56:00|487.51|483.41|487.43|483.33|487.51|483.41|487.43|483.33|2
1637016970000|2021-11-15 22:56:10|487.51|483.41|487.41|483.31|487.51|483.41|487.35|483.25|6
1637016980000|2021-11-15 22:56:20|487.42|483.32|487.38|483.28|487.42|483.32|487.34|483.24|5
1637016990000|2021-11-15 22:56:30|487.43|483.33|487.46|483.36|487.54|483.44|487.43|483.33|7
1637017000000|2021-11-15 22:56:40|487.45|483.35|487.45|483.35|487.45|483.35|487.45|483.35|1
1637017010000|2021-11-15 22:56:50|487.46|483.36|487.41|483.31|487.49|483.39|487.24|483.14|24
1637017020000|2021-11-15 22:57:00|487.4|483.3|487.49|483.39|487.52|483.42|487.4|483.3|7
1637017030000|2021-11-15 22:57:10|487.48|483.38|487.47|483.37|487.51|483.41|487.47|483.37|8
1637017040000|2021-11-15 22:57:20|487.48|483.38|487.59|483.49|487.59|483.49|487.48|483.38|6
1637017050000|2021-11-15 22:57:30|487.6|483.5|487.52|483.42|487.61|483.51|487.52|483.42|5
1637017060000|2021-11-15 22:57:40|487.6|483.5|487.64|483.54|487.64|483.54|487.6|483.5|5
1637017070000|2021-11-15 22:57:50|487.62|483.52|487.76|483.66|487.76|483.66|487.58|483.48|13
1637017080000|2021-11-15 22:58:00|487.75|483.65|487.71|483.61|487.78|483.68|487.66|483.56|9
1637017090000|2021-11-15 22:58:10|487.76|483.66|487.74|483.64|487.77|483.67|487.68|483.58|9
1637017100000|2021-11-15 22:58:20|487.73|483.63|487.82|483.72|487.93|483.83|487.69|483.59|14
1637017110000|2021-11-15 22:58:30|488.1|484|488|483.9|488.1|484|487.9|483.8|18
1637017120000|2021-11-15 22:58:40|487.92|483.82|487.88|483.78|487.92|483.82|487.79|483.69|10
1637017130000|2021-11-15 22:58:50|487.87|483.77|487.57|483.47|487.87|483.77|487.57|483.47|12
1637017140000|2021-11-15 22:59:00|487.55|483.45|487.38|483.28|487.55|483.45|487.36|483.26|15
1637017150000|2021-11-15 22:59:10|487.39|483.29|487.56|483.46|487.56|483.46|487.39|483.29|13
1637017160000|2021-11-15 22:59:20|487.59|483.49|487.65|483.55|487.66|483.56|487.58|483.48|9
1637017170000|2021-11-15 22:59:30|487.62|483.52|487.47|483.37|487.62|483.52|487.47|483.37|13
1637017180000|2021-11-15 22:59:40|487.49|483.39|487.6|483.5|487.6|483.5|487.44|483.34|13
1637017190000|2021-11-15 22:59:50|487.61|483.51|487.61|483.51|487.63|483.53|487.61|483.51|5
1637017200000|2021-11-15 23:00:00|487.62|483.52|487.58|483.48|487.63|483.53|487.51|483.41|15
1637017210000|2021-11-15 23:00:10|487.6|483.5|487.48|483.38|487.6|483.5|487.46|483.36|20
1637017220000|2021-11-15 23:00:20|487.43|483.33|487.42|483.32|487.44|483.34|487.36|483.26|16
1637017230000|2021-11-15 23:00:30|487.44|483.34|487.09|482.99|487.44|483.34|487.09|482.99|20
1637017240000|2021-11-15 23:00:40|487.06|482.96|487.14|483.04|487.2|483.1|487|482.9|15
1637017250000|2021-11-15 23:00:50|487.12|483.02|487.07|482.97|487.13|483.03|487.07|482.97|12
1637017260000|2021-11-15 23:01:00|487.05|482.95|487.01|482.91|487.14|483.04|487.01|482.91|20
1637017270000|2021-11-15 23:01:10|487.03|482.93|486.95|482.85|487.1|483|486.92|482.82|19
1637017280000|2021-11-15 23:01:20|486.97|482.87|487.02|482.92|487.05|482.95|486.97|482.87|17
1637017290000|2021-11-15 23:01:30|487.01|482.91|486.95|482.85|487.01|482.91|486.95|482.85|6
1637017300000|2021-11-15 23:01:40|486.94|482.84|486.93|482.83|486.94|482.84|486.92|482.82|4
1637017310000|2021-11-15 23:01:50|486.92|482.82|486.92|482.82|486.93|482.83|486.91|482.81|5
1637017320000|2021-11-15 23:02:00|486.85|482.75|486.78|482.68|486.85|482.75|486.76|482.66|6
1637017330000|2021-11-15 23:02:10|486.8|482.7|486.74|482.64|486.8|482.7|486.74|482.64|5
1637017340000|2021-11-15 23:02:20|486.73|482.63|486.79|482.69|486.79|482.69|486.72|482.62|13
1637017350000|2021-11-15 23:02:30|486.74|482.64|486.76|482.66|486.82|482.72|486.74|482.64|9
1637017360000|2021-11-15 23:02:40|486.81|482.71|486.52|482.42|486.81|482.71|486.49|482.39|15
1637017370000|2021-11-15 23:02:50|486.49|482.39|486.45|482.35|486.49|482.39|486.43|482.33|6
1637017380000|2021-11-15 23:03:00|486.43|482.33|486.45|482.35|486.45|482.35|486.42|482.32|6
1637017390000|2021-11-15 23:03:10|486.46|482.36|486.51|482.41|486.51|482.41|486.45|482.35|7
1637017400000|2021-11-15 23:03:20|486.47|482.37|486.03|481.93|486.49|482.39|486|481.9|19
1637017410000|2021-11-15 23:03:30|486|481.9|486.36|482.26|486.45|482.35|485.97|481.87|27
1637017420000|2021-11-15 23:03:40|486.34|482.24|486.19|482.09|486.34|482.24|486.16|482.06|18
1637017430000|2021-11-15 23:03:50|486.2|482.1|486.47|482.37|486.47|482.37|486.18|482.08|19
1637017440000|2021-11-15 23:04:00|486.45|482.35|486.29|482.19|486.46|482.36|486.26|482.16|15
1637017450000|2021-11-15 23:04:10|486.3|482.2|486.29|482.19|486.3|482.2|486.28|482.18|4
1637017460000|2021-11-15 23:04:20|486.31|482.21|486.35|482.25|486.35|482.25|486.2|482.1|19
1637017470000|2021-11-15 23:04:30|486.36|482.26|486.47|482.37|486.49|482.39|486.34|482.24|19
1637017480000|2021-11-15 23:04:40|486.48|482.38|486.36|482.26|486.51|482.41|486.36|482.26|15
1637017490000|2021-11-15 23:04:50|486.33|482.23|486.44|482.34|486.44|482.34|486.33|482.23|11
1637017500000|2021-11-15 23:05:00|486.45|482.35|486.62|482.52|486.65|482.55|486.33|482.23|23
1637017510000|2021-11-15 23:05:10|486.58|482.48|486.54|482.44|486.58|482.48|486.5|482.4|12
1637017520000|2021-11-15 23:05:20|486.55|482.45|486.66|482.56|486.73|482.63|486.52|482.42|13
1637017530000|2021-11-15 23:05:30|486.67|482.57|486.57|482.47|486.67|482.57|486.51|482.41|14
1637017540000|2021-11-15 23:05:40|486.64|482.54|486.55|482.45|486.64|482.54|486.53|482.43|8
1637017550000|2021-11-15 23:05:50|486.54|482.44|486.55|482.45|486.55|482.45|486.52|482.42|6
1637017560000|2021-11-15 23:06:00|486.54|482.44|486.64|482.54|486.69|482.59|486.54|482.44|14
1637017570000|2021-11-15 23:06:10|486.61|482.51|486.61|482.51|486.61|482.51|486.61|482.51|1
1637017580000|2021-11-15 23:06:20|486.62|482.52|486.93|482.83|487.01|482.91|486.62|482.52|22
1637017590000|2021-11-15 23:06:30|486.92|482.82|486.95|482.85|487.01|482.91|486.92|482.82|8
1637017600000|2021-11-15 23:06:40|486.94|482.84|486.96|482.86|486.96|482.86|486.92|482.82|13
1637017610000|2021-11-15 23:06:50|486.99|482.89|487.01|482.91|487.01|482.91|486.92|482.82|16
1637017620000|2021-11-15 23:07:00|487.02|482.92|486.87|482.77|487.03|482.93|486.82|482.72|16
1637017630000|2021-11-15 23:07:10|486.88|482.78|486.88|482.78|487.06|482.96|486.88|482.78|17
1637017640000|2021-11-15 23:07:20|486.9|482.8|486.93|482.83|486.99|482.89|486.9|482.8|11
1637017650000|2021-11-15 23:07:30|486.95|482.85|486.93|482.83|486.98|482.88|486.92|482.82|10
1637017660000|2021-11-15 23:07:40|486.91|482.81|486.95|482.85|486.99|482.89|486.91|482.81|18
1637017670000|2021-11-15 23:07:50|486.94|482.84|486.68|482.58|486.94|482.84|486.67|482.57|17
1637017680000|2021-11-15 23:08:00|486.67|482.57|486.62|482.52|486.68|482.58|486.62|482.52|10
1637017690000|2021-11-15 23:08:10|486.61|482.51|486.62|482.52|486.67|482.57|486.61|482.51|4
1637017700000|2021-11-15 23:08:20|486.61|482.51|486.67|482.57|486.68|482.58|486.6|482.5|11
1637017710000|2021-11-15 23:08:30|486.65|482.55|486.83|482.73|486.83|482.73|486.64|482.54|11
1637017720000|2021-11-15 23:08:40|486.84|482.74|486.91|482.81|486.97|482.87|486.83|482.73|14
1637017730000|2021-11-15 23:08:50|486.89|482.79|486.64|482.54|486.89|482.79|486.64|482.54|15
1637017740000|2021-11-15 23:09:00|486.67|482.57|486.84|482.74|486.88|482.78|486.67|482.57|12
1637017750000|2021-11-15 23:09:10|486.83|482.73|486.84|482.74|486.86|482.76|486.8|482.7|9
1637017760000|2021-11-15 23:09:20|486.81|482.71|486.67|482.57|486.83|482.73|486.67|482.57|11
1637017770000|2021-11-15 23:09:30|486.66|482.56|486.66|482.56|486.69|482.59|486.64|482.54|18
1637017780000|2021-11-15 23:09:40|486.64|482.54|486.66|482.56|486.66|482.56|486.64|482.54|6
1637017790000|2021-11-15 23:09:50|486.64|482.54|486.5|482.4|486.65|482.55|486.5|482.4|11
1637017800000|2021-11-15 23:10:00|486.49|482.39|486.63|482.53|486.65|482.55|486.4|482.3|15
1637017810000|2021-11-15 23:10:10|486.65|482.55|486.53|482.43|486.65|482.55|486.46|482.36|19
1637017820000|2021-11-15 23:10:20|486.52|482.42|486.53|482.43|486.58|482.48|486.51|482.41|13
1637017830000|2021-11-15 23:10:30|486.52|482.42|486.3|482.2|486.52|482.42|486.3|482.2|6
1637017840000|2021-11-15 23:10:40|486.29|482.19|486.24|482.14|486.34|482.24|486.24|482.14|11
1637017850000|2021-11-15 23:10:50|486.22|482.12|486.31|482.21|486.31|482.21|486.22|482.12|6
1637017860000|2021-11-15 23:11:00|486.3|482.2|486.26|482.16|486.3|482.2|486.25|482.15|5
1637017870000|2021-11-15 23:11:10|486.25|482.15|486.15|482.05|486.25|482.15|486.15|482.05|9
1637017880000|2021-11-15 23:11:20|486.1|482|486.12|482.02|486.2|482.1|486.1|482|8
1637017890000|2021-11-15 23:11:30|486.14|482.04|485.92|481.82|486.16|482.06|485.88|481.78|14
1637017900000|2021-11-15 23:11:40|485.93|481.83|485.96|481.86|485.99|481.89|485.89|481.79|13
1637017910000|2021-11-15 23:11:50|485.97|481.87|485.96|481.86|486.03|481.93|485.92|481.82|11
1637017920000|2021-11-15 23:12:00|485.95|481.85|485.8|481.7|485.96|481.86|485.8|481.7|15
1637017930000|2021-11-15 23:12:10|485.86|481.76|485.83|481.73|485.91|481.81|485.83|481.73|4
1637017940000|2021-11-15 23:12:20|485.84|481.74|485.94|481.84|485.94|481.84|485.8|481.7|8
1637017950000|2021-11-15 23:12:30|485.93|481.83|485.87|481.77|485.94|481.84|485.87|481.77|10
1637017960000|2021-11-15 23:12:40|485.86|481.76|485.76|481.66|485.86|481.76|485.76|481.66|9
1637017970000|2021-11-15 23:12:50|485.7|481.6|485.74|481.64|485.78|481.68|485.7|481.6|6
1637017980000|2021-11-15 23:13:00|485.75|481.65|485.77|481.67|485.81|481.71|485.7|481.6|7
1637017990000|2021-11-15 23:13:10|485.74|481.64|485.44|481.34|485.74|481.64|485.44|481.34|11
1637018000000|2021-11-15 23:13:20|485.45|481.35|485.6|481.5|485.78|481.68|485.44|481.34|19
1637018010000|2021-11-15 23:13:30|485.58|481.48|485.58|481.48|485.6|481.5|485.58|481.48|3
1637018020000|2021-11-15 23:13:40|485.68|481.58|485.53|481.43|485.68|481.58|485.53|481.43|6
1637018030000|2021-11-15 23:13:50|485.56|481.46|485.52|481.42|485.56|481.46|485.52|481.42|5
1637018040000|2021-11-15 23:14:00|485.53|481.43|485.53|481.43|485.53|481.43|485.53|481.43|1
1637018050000|2021-11-15 23:14:10|485.55|481.45|485.56|481.46|485.56|481.46|485.55|481.45|2
1637018060000|2021-11-15 23:14:20|485.54|481.44|485.48|481.38|485.54|481.44|485.48|481.38|9
1637018070000|2021-11-15 23:14:30|485.49|481.39|485.53|481.43|485.53|481.43|485.49|481.39|2
1637018080000|2021-11-15 23:14:40|485.55|481.45|485.55|481.45|485.55|481.45|485.5|481.4|7
1637018090000|2021-11-15 23:14:50|485.54|481.44|485.42|481.32|485.54|481.44|485.42|481.32|4
1637018100000|2021-11-15 23:15:00|485.39|481.29|485.4|481.3|485.4|481.3|485.39|481.29|2
1637018110000|2021-11-15 23:15:10|485.35|481.25|485.19|481.09|485.38|481.28|485.19|481.09|13
1637018120000|2021-11-15 23:15:20|485.22|481.12|485.35|481.25|485.45|481.35|485.22|481.12|13
1637018130000|2021-11-15 23:15:30|485.32|481.22|485.35|481.25|485.43|481.33|485.3|481.2|14
1637018140000|2021-11-15 23:15:40|485.32|481.22|485.24|481.14|485.32|481.22|485.23|481.13|9
1637018150000|2021-11-15 23:15:50|485.26|481.16|485.29|481.19|485.31|481.21|485.24|481.14|10
1637018160000|2021-11-15 23:16:00|485.25|481.15|485.31|481.21|485.31|481.21|485.25|481.15|5
1637018170000|2021-11-15 23:16:10|485.36|481.26|485.41|481.31|485.42|481.32|485.36|481.26|5
1637018180000|2021-11-15 23:16:20|485.42|481.32|485.4|481.3|485.48|481.38|485.4|481.3|9
1637018190000|2021-11-15 23:16:30|485.38|481.28|485.33|481.23|485.38|481.28|485.32|481.22|16
1637018200000|2021-11-15 23:16:40|485.31|481.21|485.48|481.38|485.48|481.38|485.27|481.17|10
1637018210000|2021-11-15 23:16:50|485.47|481.37|485.47|481.37|485.47|481.37|485.47|481.37|1
1637018220000|2021-11-15 23:17:00|485.45|481.35|485.39|481.29|485.45|481.35|485.39|481.29|6
1637018230000|2021-11-15 23:17:10|485.37|481.27|485.35|481.25|485.37|481.27|485.35|481.25|6
1637018240000|2021-11-15 23:17:20|485.36|481.26|485.32|481.22|485.36|481.26|485.31|481.21|3
1637018250000|2021-11-15 23:17:30|485.33|481.23|485.3|481.2|485.33|481.23|485.3|481.2|7
1637018260000|2021-11-15 23:17:40|485.27|481.17|485.27|481.17|485.37|481.27|485.27|481.17|6
1637018270000|2021-11-15 23:17:50|485.29|481.19|485.25|481.15|485.4|481.3|485.23|481.13|8
1637018280000|2021-11-15 23:18:00|485.27|481.17|485.18|481.08|485.28|481.18|485.17|481.07|7
1637018290000|2021-11-15 23:18:10|485.19|481.09|485.19|481.09|485.19|481.09|485.18|481.08|3
1637018300000|2021-11-15 23:18:20|485.17|481.07|485.23|481.13|485.23|481.13|485.17|481.07|2
1637018310000|2021-11-15 23:18:30|485.25|481.15|485.27|481.17|485.3|481.2|485.21|481.11|8
1637018320000|2021-11-15 23:18:40|485.26|481.16|485.57|481.47|485.57|481.47|485.24|481.14|13
1637018330000|2021-11-15 23:18:50|485.54|481.44|485.69|481.59|485.83|481.73|485.54|481.44|25
1637018340000|2021-11-15 23:19:00|485.68|481.58|485.82|481.72|485.86|481.76|485.68|481.58|10
1637018350000|2021-11-15 23:19:10|485.84|481.74|485.93|481.83|485.93|481.83|485.84|481.74|5
1637018360000|2021-11-15 23:19:20|485.99|481.89|486.12|482.02|486.12|482.02|485.99|481.89|6
1637018370000|2021-11-15 23:19:30|486.15|482.05|486.34|482.24|486.34|482.24|486.1|482|18
1637018380000|2021-11-15 23:19:40|486.35|482.25|486.41|482.31|486.41|482.31|486.29|482.19|16
1637018390000|2021-11-15 23:19:50|486.29|482.19|486.21|482.11|486.4|482.3|486.2|482.1|14
1637018400000|2021-11-15 23:20:00|486.19|482.09|485.94|481.84|486.21|482.11|485.94|481.84|20
1637018410000|2021-11-15 23:20:10|485.92|481.82|485.99|481.89|485.99|481.89|485.78|481.68|24
1637018420000|2021-11-15 23:20:20|486.01|481.91|486.03|481.93|486.03|481.93|485.94|481.84|7
1637018430000|2021-11-15 23:20:30|486.04|481.94|486.12|482.02|486.13|482.03|485.99|481.89|11
1637018440000|2021-11-15 23:20:40|486.14|482.04|486.06|481.96|486.2|482.1|486.06|481.96|20
1637018450000|2021-11-15 23:20:50|486.12|482.02|486.25|482.15|486.25|482.15|486.06|481.96|15
1637018460000|2021-11-15 23:21:00|486.26|482.16|486.13|482.03|486.26|482.16|486.13|482.03|12
1637018470000|2021-11-15 23:21:10|486.12|482.02|485.89|481.79|486.13|482.03|485.89|481.79|19
1637018480000|2021-11-15 23:21:20|485.9|481.8|485.94|481.84|485.94|481.84|485.88|481.78|11
1637018490000|2021-11-15 23:21:30|485.93|481.83|485.87|481.77|485.93|481.83|485.87|481.77|5
1637018500000|2021-11-15 23:21:40|485.88|481.78|485.82|481.72|485.88|481.78|485.82|481.72|6
1637018510000|2021-11-15 23:21:50|485.8|481.7|485.72|481.62|485.8|481.7|485.69|481.59|14
1637018520000|2021-11-15 23:22:00|485.75|481.65|485.64|481.54|485.75|481.65|485.64|481.54|9
1637018530000|2021-11-15 23:22:10|485.65|481.55|485.61|481.51|485.65|481.55|485.61|481.51|8
1637018540000|2021-11-15 23:22:20|485.62|481.52|485.45|481.35|485.62|481.52|485.45|481.35|12
1637018550000|2021-11-15 23:22:30|485.44|481.34|485.44|481.34|485.44|481.34|485.44|481.34|1
1637018560000|2021-11-15 23:22:40|485.45|481.35|485.37|481.27|485.45|481.35|485.36|481.26|7
1637018570000|2021-11-15 23:22:50|485.33|481.23|485.6|481.5|485.6|481.5|485.33|481.23|12
1637018580000|2021-11-15 23:23:00|485.58|481.48|485.72|481.62|485.73|481.63|485.58|481.48|12
1637018590000|2021-11-15 23:23:10|485.71|481.61|485.72|481.62|485.75|481.65|485.64|481.54|6
1637018600000|2021-11-15 23:23:20|485.65|481.55|485.62|481.52|485.7|481.6|485.62|481.52|7
1637018610000|2021-11-15 23:23:30|485.63|481.53|485.62|481.52|485.64|481.54|485.61|481.51|5
1637018620000|2021-11-15 23:23:40|485.64|481.54|485.61|481.51|485.65|481.55|485.61|481.51|6
1637018630000|2021-11-15 23:23:50|485.62|481.52|485.73|481.63|485.74|481.64|485.58|481.48|7
1637018640000|2021-11-15 23:24:00|485.72|481.62|485.39|481.29|485.72|481.62|485.39|481.29|19
1637018650000|2021-11-15 23:24:10|485.38|481.28|485.24|481.14|485.38|481.28|485.24|481.14|17
1637018660000|2021-11-15 23:24:20|485.22|481.12|485.52|481.42|485.53|481.43|485.22|481.12|15
1637018670000|2021-11-15 23:24:30|485.38|481.28|485.34|481.24|485.47|481.37|485.34|481.24|24
1637018680000|2021-11-15 23:24:40|485.31|481.21|485.27|481.17|485.42|481.32|485.23|481.13|17
1637018690000|2021-11-15 23:24:50|485.23|481.13|485.15|481.05|485.25|481.15|485.1|481|11
1637018700000|2021-11-15 23:25:00|485.23|481.13|485.29|481.19|485.29|481.19|485.15|481.05|9
1637018710000|2021-11-15 23:25:10|485.22|481.12|484.98|480.88|485.23|481.13|484.98|480.88|17
1637018720000|2021-11-15 23:25:20|484.95|480.85|485|480.9|485.02|480.92|484.87|480.77|19
1637018730000|2021-11-15 23:25:30|484.93|480.83|484.72|480.62|484.98|480.88|484.72|480.62|23
1637018740000|2021-11-15 23:25:40|484.7|480.6|484.67|480.57|484.7|480.6|484.66|480.56|9
1637018750000|2021-11-15 23:25:50|484.66|480.56|484.58|480.48|484.66|480.56|484.56|480.46|8
1637018760000|2021-11-15 23:26:00|484.57|480.47|484.43|480.33|484.65|480.55|484.43|480.33|17
1637018770000|2021-11-15 23:26:10|484.42|480.32|484.35|480.25|484.42|480.32|484.35|480.25|8
1637018780000|2021-11-15 23:26:20|484.3|480.2|484.04|479.94|484.3|480.2|484.04|479.94|16
1637018790000|2021-11-15 23:26:30|484.07|479.97|484.21|480.11|484.21|480.11|484.03|479.93|10
1637018800000|2021-11-15 23:26:40|484.2|480.1|484|479.9|484.21|480.11|484|479.9|10
1637018810000|2021-11-15 23:26:50|484.12|480.02|483.99|479.89|484.19|480.09|483.97|479.87|18
1637018820000|2021-11-15 23:27:00|484.02|479.92|484.04|479.94|484.05|479.95|484.02|479.92|6
1637018830000|2021-11-15 23:27:10|484.02|479.92|484.02|479.92|484.02|479.92|483.99|479.89|4
1637018840000|2021-11-15 23:27:20|484.03|479.93|484.01|479.91|484.03|479.93|484.01|479.91|2
1637018850000|2021-11-15 23:27:30|484.02|479.92|484.01|479.91|484.02|479.92|484|479.9|4
1637018860000|2021-11-15 23:27:40|484|479.9|484|479.9|484.01|479.91|484|479.9|3
1637018870000|2021-11-15 23:27:50|483.98|479.88|484.01|479.91|484.01|479.91|483.98|479.88|3
1637018880000|2021-11-15 23:28:00|484.02|479.92|484.16|480.06|484.28|480.18|484|479.9|11
1637018890000|2021-11-15 23:28:10|484.19|480.09|484.15|480.05|484.19|480.09|484.15|480.05|4
1637018900000|2021-11-15 23:28:20|484.17|480.07|484.2|480.1|484.21|480.11|484.14|480.04|7
1637018910000|2021-11-15 23:28:30|484.13|480.03|484.04|479.94|484.15|480.05|484.01|479.91|14
1637018920000|2021-11-15 23:28:40|484.03|479.93|484.12|480.02|484.23|480.13|484.02|479.92|16
1637018930000|2021-11-15 23:28:50|484.11|480.01|484.12|480.02|484.12|480.02|484.03|479.93|13
1637018940000|2021-11-15 23:29:00|484.15|480.05|484.15|480.05|484.21|480.11|484.12|480.02|9
1637018950000|2021-11-15 23:29:10|484.12|480.02|483.73|479.63|484.12|480.02|483.73|479.63|13
1637018960000|2021-11-15 23:29:20|483.7|479.6|483.8|479.7|483.83|479.73|483.7|479.6|15
1637018970000|2021-11-15 23:29:30|483.81|479.71|483.7|479.6|483.81|479.71|483.68|479.58|9
1637018980000|2021-11-15 23:29:40|483.68|479.58|483.55|479.45|483.69|479.59|483.55|479.45|16
1637018990000|2021-11-15 23:29:50|483.5|479.4|483.81|479.71|483.83|479.73|483.5|479.4|14
1637019000000|2021-11-15 23:30:00|483.8|479.7|483.77|479.67|483.8|479.7|483.63|479.53|12
1637019010000|2021-11-15 23:30:10|483.82|479.72|483.82|479.72|483.83|479.73|483.81|479.71|7
1637019020000|2021-11-15 23:30:20|483.81|479.71|484.04|479.94|484.04|479.94|483.79|479.69|14
1637019030000|2021-11-15 23:30:30|484.11|480.01|483.69|479.59|484.13|480.03|483.69|479.59|18
1637019040000|2021-11-15 23:30:40|483.71|479.61|483.71|479.61|483.8|479.7|483.68|479.58|11
1637019050000|2021-11-15 23:30:50|483.66|479.56|483.62|479.52|483.75|479.65|483.62|479.52|13
1637019060000|2021-11-15 23:31:00|483.66|479.56|483.55|479.45|483.75|479.65|483.48|479.38|16
1637019070000|2021-11-15 23:31:10|483.6|479.5|483.53|479.43|483.6|479.5|483.5|479.4|19
1637019080000|2021-11-15 23:31:20|483.54|479.44|483.48|479.38|483.54|479.44|483.4|479.3|9
1637019090000|2021-11-15 23:31:30|483.47|479.37|483.22|479.12|483.55|479.45|483.1|479|21
1637019100000|2021-11-15 23:31:40|483.25|479.15|483.19|479.09|483.49|479.39|483.12|479.02|18
1637019110000|2021-11-15 23:31:50|483.22|479.12|483.19|479.09|483.22|479.12|483.14|479.04|7
1637019120000|2021-11-15 23:32:00|483.2|479.1|483.12|479.02|483.2|479.1|483.11|479.01|6
1637019130000|2021-11-15 23:32:10|483.17|479.07|483.37|479.27|483.42|479.32|483.17|479.07|13
1637019140000|2021-11-15 23:32:20|483.39|479.29|483.48|479.38|483.49|479.39|483.39|479.29|11
1637019150000|2021-11-15 23:32:30|483.47|479.37|483.53|479.43|483.57|479.47|483.37|479.27|11
1637019160000|2021-11-15 23:32:40|483.52|479.42|483.28|479.18|483.52|479.42|483.28|479.18|13
1637019170000|2021-11-15 23:32:50|483.25|479.15|483.36|479.26|483.36|479.26|483.24|479.14|11
1637019180000|2021-11-15 23:33:00|483.4|479.3|483.52|479.42|483.6|479.5|483.4|479.3|14
1637019190000|2021-11-15 23:33:10|483.5|479.4|483.67|479.57|483.67|479.57|483.5|479.4|15
1637019200000|2021-11-15 23:33:20|483.61|479.51|484.32|480.22|484.32|480.22|483.48|479.38|25
1637019210000|2021-11-15 23:33:30|484.31|480.21|484.08|479.98|484.32|480.22|483.93|479.83|26
1637019220000|2021-11-15 23:33:40|484.07|479.97|484.13|480.03|484.19|480.09|484.07|479.97|15
1637019230000|2021-11-15 23:33:50|484.14|480.04|484.24|480.14|484.25|480.15|484.12|480.02|13
1637019240000|2021-11-15 23:34:00|484.26|480.16|484.27|480.17|484.27|480.17|484.25|480.15|5
1637019250000|2021-11-15 23:34:10|484.26|480.16|484.41|480.31|484.43|480.33|484.26|480.16|13
1637019260000|2021-11-15 23:34:20|484.43|480.33|484.59|480.49|484.59|480.49|484.43|480.33|13
1637019270000|2021-11-15 23:34:30|484.6|480.5|484.54|480.44|484.62|480.52|484.54|480.44|8
1637019280000|2021-11-15 23:34:40|484.53|480.43|484.32|480.22|484.53|480.43|484.32|480.22|15
1637019290000|2021-11-15 23:34:50|484.31|480.21|484.23|480.13|484.32|480.22|484.23|480.13|12
1637019300000|2021-11-15 23:35:00|484.22|480.12|484.49|480.39|484.49|480.39|484.22|480.12|18
1637019310000|2021-11-15 23:35:10|484.48|480.38|484.48|480.38|484.51|480.41|484.48|480.38|5
1637019320000|2021-11-15 23:35:20|484.49|480.39|484.48|480.38|484.49|480.39|484.48|480.38|2
1637019330000|2021-11-15 23:35:30|484.5|480.4|484.58|480.48|484.58|480.48|484.48|480.38|7
1637019340000|2021-11-15 23:35:40|484.6|480.5|484.6|480.5|484.6|480.5|484.6|480.5|1
1637019360000|2021-11-15 23:36:00|484.62|480.52|484.62|480.52|484.62|480.52|484.6|480.5|4
1637019380000|2021-11-15 23:36:20|484.63|480.53|484.64|480.54|484.65|480.55|484.62|480.52|5
1637019390000|2021-11-15 23:36:30|484.63|480.53|484.62|480.52|484.65|480.55|484.62|480.52|5
1637019400000|2021-11-15 23:36:40|484.6|480.5|484.77|480.67|484.8|480.7|484.6|480.5|9
1637019410000|2021-11-15 23:36:50|484.79|480.69|484.84|480.74|484.84|480.74|484.78|480.68|9
1637019420000|2021-11-15 23:37:00|484.83|480.73|484.74|480.64|484.83|480.73|484.71|480.61|10
1637019430000|2021-11-15 23:37:10|484.72|480.62|484.82|480.72|484.9|480.8|484.7|480.6|11
1637019440000|2021-11-15 23:37:20|484.85|480.75|484.85|480.75|484.85|480.75|484.85|480.75|1
1637019460000|2021-11-15 23:37:40|484.84|480.74|484.82|480.72|484.85|480.75|484.82|480.72|4
1637019470000|2021-11-15 23:37:50|484.83|480.73|484.73|480.63|484.83|480.73|484.73|480.63|5
1637019480000|2021-11-15 23:38:00|484.72|480.62|484.79|480.69|484.83|480.73|484.72|480.62|5
1637019490000|2021-11-15 23:38:10|484.8|480.7|484.67|480.57|484.82|480.72|484.66|480.56|12
1637019500000|2021-11-15 23:38:20|484.65|480.55|484.86|480.76|484.88|480.78|484.65|480.55|12
1637019510000|2021-11-15 23:38:30|484.87|480.77|484.95|480.85|484.97|480.87|484.87|480.77|7
1637019520000|2021-11-15 23:38:40|484.94|480.84|484.93|480.83|484.96|480.86|484.91|480.81|5
1637019530000|2021-11-15 23:38:50|484.96|480.86|484.94|480.84|484.96|480.86|484.94|480.84|3
1637019540000|2021-11-15 23:39:00|484.96|480.86|485|480.9|485.01|480.91|484.94|480.84|8
1637019550000|2021-11-15 23:39:10|485.01|480.91|484.85|480.75|485.01|480.91|484.85|480.75|6
1637019560000|2021-11-15 23:39:20|484.81|480.71|484.9|480.8|485|480.9|484.81|480.71|15
1637019570000|2021-11-15 23:39:30|484.94|480.84|484.84|480.74|484.96|480.86|484.84|480.74|13
1637019580000|2021-11-15 23:39:40|484.83|480.73|484.97|480.87|484.97|480.87|484.8|480.7|19
1637019590000|2021-11-15 23:39:50|484.87|480.77|484.91|480.81|485.05|480.95|484.87|480.77|18
1637019600000|2021-11-15 23:40:00|484.88|480.78|485.02|480.92|485.05|480.95|484.88|480.78|12
1637019610000|2021-11-15 23:40:10|484.97|480.87|484.97|480.87|485|480.9|484.88|480.78|16
1637019620000|2021-11-15 23:40:20|484.98|480.88|484.92|480.82|484.98|480.88|484.92|480.82|5
1637019630000|2021-11-15 23:40:30|484.94|480.84|485|480.9|485.03|480.93|484.92|480.82|8
1637019640000|2021-11-15 23:40:40|485.03|480.93|485|480.9|485.03|480.93|484.9|480.8|18
1637019650000|2021-11-15 23:40:50|485.02|480.92|485|480.9|485.07|480.97|485|480.9|8
1637019660000|2021-11-15 23:41:00|485.01|480.91|484.96|480.86|485.01|480.91|484.93|480.83|8
1637019670000|2021-11-15 23:41:10|484.91|480.81|484.94|480.84|484.96|480.86|484.9|480.8|16
1637019680000|2021-11-15 23:41:20|484.93|480.83|484.93|480.83|485|480.9|484.92|480.82|14
1637019690000|2021-11-15 23:41:30|484.92|480.82|484.89|480.79|484.93|480.83|484.87|480.77|8
1637019700000|2021-11-15 23:41:40|484.87|480.77|484.81|480.71|485|480.9|484.76|480.66|22
1637019710000|2021-11-15 23:41:50|484.84|480.74|485|480.9|485.08|480.98|484.72|480.62|24
1637019720000|2021-11-15 23:42:00|485.01|480.91|484.74|480.64|485.01|480.91|484.74|480.64|11
1637019730000|2021-11-15 23:42:10|484.75|480.65|484.64|480.54|484.75|480.65|484.56|480.46|14
1637019740000|2021-11-15 23:42:20|484.62|480.52|484.31|480.21|484.62|480.52|484.31|480.21|14
1637019750000|2021-11-15 23:42:30|484.32|480.22|484.46|480.36|484.46|480.36|484.21|480.11|15
1637019760000|2021-11-15 23:42:40|484.41|480.31|484.53|480.43|484.55|480.45|484.41|480.31|27
1637019770000|2021-11-15 23:42:50|484.49|480.39|484.45|480.35|484.49|480.39|484.4|480.3|11
1637019780000|2021-11-15 23:43:00|484.51|480.41|484.53|480.43|484.58|480.48|484.49|480.39|14
1637019790000|2021-11-15 23:43:10|484.49|480.39|484.42|480.32|484.49|480.39|484.42|480.32|4
1637019800000|2021-11-15 23:43:20|484.41|480.31|484.3|480.2|484.42|480.32|484.3|480.2|19
1637019810000|2021-11-15 23:43:30|484.31|480.21|484.34|480.24|484.34|480.24|484.31|480.21|5
1637019820000|2021-11-15 23:43:40|484.35|480.25|484.5|480.4|484.5|480.4|484.35|480.25|4
1637019830000|2021-11-15 23:43:50|484.54|480.44|484.7|480.6|484.7|480.6|484.54|480.44|5
1637019840000|2021-11-15 23:44:00|484.72|480.62|484.83|480.73|484.9|480.8|484.69|480.59|13
1637019850000|2021-11-15 23:44:10|484.82|480.72|484.83|480.73|484.85|480.75|484.82|480.72|10
1637019860000|2021-11-15 23:44:20|484.85|480.75|485.11|481.01|485.11|481.01|484.85|480.75|13
1637019870000|2021-11-15 23:44:30|485.1|481|484.92|480.82|485.1|481|484.91|480.81|14
1637019880000|2021-11-15 23:44:40|484.93|480.83|485.01|480.91|485.01|480.91|484.93|480.83|6
1637019890000|2021-11-15 23:44:50|485.03|480.93|485.15|481.05|485.16|481.06|485.03|480.93|10
1637019900000|2021-11-15 23:45:00|485.14|481.04|485.08|480.98|485.14|481.04|485.06|480.96|9
1637019910000|2021-11-15 23:45:10|485.07|480.97|484.93|480.83|485.07|480.97|484.91|480.81|13
1637019920000|2021-11-15 23:45:20|485.04|480.94|485|480.9|485.04|480.94|484.92|480.82|15
1637019930000|2021-11-15 23:45:30|485.02|480.92|485.03|480.93|485.04|480.94|485|480.9|8
1637019940000|2021-11-15 23:45:40|485.08|480.98|484.93|480.83|485.1|481|484.91|480.81|17
1637019950000|2021-11-15 23:45:50|484.94|480.84|484.94|480.84|484.95|480.85|484.94|480.84|3
1637019960000|2021-11-15 23:46:00|484.92|480.82|485.02|480.92|485.04|480.94|484.92|480.82|11
1637019970000|2021-11-15 23:46:10|485.04|480.94|484.97|480.87|485.04|480.94|484.97|480.87|9
1637019980000|2021-11-15 23:46:20|484.92|480.82|484.92|480.82|484.96|480.86|484.85|480.75|13
1637019990000|2021-11-15 23:46:30|484.93|480.83|485.01|480.91|485.02|480.92|484.93|480.83|6
1637020000000|2021-11-15 23:46:40|485|480.9|485.01|480.91|485.01|480.91|485|480.9|2
1637020010000|2021-11-15 23:46:50|485.02|480.92|485.01|480.91|485.02|480.92|485.01|480.91|4
1637020020000|2021-11-15 23:47:00|485|480.9|484.96|480.86|485|480.9|484.95|480.85|4
1637020030000|2021-11-15 23:47:10|484.93|480.83|484.69|480.59|484.93|480.83|484.69|480.59|11
1637020040000|2021-11-15 23:47:20|484.67|480.57|484.78|480.68|484.78|480.68|484.61|480.51|21
1637020050000|2021-11-15 23:47:30|484.83|480.73|484.82|480.72|484.83|480.73|484.72|480.62|9
1637020060000|2021-11-15 23:47:40|484.72|480.62|484.85|480.75|484.87|480.77|484.72|480.62|14
1637020070000|2021-11-15 23:47:50|484.82|480.72|484.79|480.69|484.97|480.87|484.78|480.68|24
1637020080000|2021-11-15 23:48:00|484.78|480.68|484.74|480.64|484.8|480.7|484.73|480.63|17
1637020090000|2021-11-15 23:48:10|484.73|480.63|484.73|480.63|484.75|480.65|484.71|480.61|10
1637020100000|2021-11-15 23:48:20|484.74|480.64|484.72|480.62|484.82|480.72|484.71|480.61|11
1637020110000|2021-11-15 23:48:30|484.73|480.63|484.72|480.62|484.73|480.63|484.72|480.62|2
1637020120000|2021-11-15 23:48:40|484.73|480.63|484.72|480.62|484.81|480.71|484.72|480.62|5
1637020130000|2021-11-15 23:48:50|484.73|480.63|484.74|480.64|484.74|480.64|484.63|480.53|11
1637020140000|2021-11-15 23:49:00|484.71|480.61|484.74|480.64|484.74|480.64|484.71|480.61|2
1637020150000|2021-11-15 23:49:10|484.71|480.61|484.74|480.64|484.75|480.65|484.71|480.61|5
1637020160000|2021-11-15 23:49:20|484.75|480.65|484.73|480.63|484.75|480.65|484.72|480.62|3
1637020170000|2021-11-15 23:49:30|484.72|480.62|484.73|480.63|484.73|480.63|484.69|480.59|13
1637020180000|2021-11-15 23:49:40|484.75|480.65|484.82|480.72|484.85|480.75|484.75|480.65|7
1637020190000|2021-11-15 23:49:50|484.85|480.75|484.54|480.44|484.85|480.75|484.54|480.44|19
1637020200000|2021-11-15 23:50:00|484.51|480.41|484.46|480.36|484.54|480.44|484.45|480.35|11
1637020210000|2021-11-15 23:50:10|484.47|480.37|484.45|480.35|484.47|480.37|484.45|480.35|2
1637020220000|2021-11-15 23:50:20|484.48|480.38|484.4|480.3|484.48|480.38|484.4|480.3|5
1637020230000|2021-11-15 23:50:30|484.39|480.29|484.24|480.14|484.41|480.31|484.24|480.14|11
1637020240000|2021-11-15 23:50:40|484.25|480.15|484.24|480.14|484.26|480.16|484.22|480.12|11
1637020250000|2021-11-15 23:50:50|484.25|480.15|484.25|480.15|484.34|480.24|484.23|480.13|12
1637020260000|2021-11-15 23:51:00|484.24|480.14|484.21|480.11|484.24|480.14|484.04|479.94|14
1637020270000|2021-11-15 23:51:10|484.24|480.14|484.45|480.35|484.45|480.35|484.24|480.14|16
1637020280000|2021-11-15 23:51:20|484.47|480.37|484.37|480.27|484.52|480.42|484.37|480.27|12
1637020290000|2021-11-15 23:51:30|484.35|480.25|484.34|480.24|484.37|480.27|484.34|480.24|4
1637020300000|2021-11-15 23:51:40|484.36|480.26|484.32|480.22|484.43|480.33|484.32|480.22|7
1637020310000|2021-11-15 23:51:50|484.3|480.2|484.3|480.2|484.31|480.21|484.3|480.2|3
1637020320000|2021-11-15 23:52:00|484.41|480.31|484.22|480.12|484.41|480.31|484.22|480.12|14
1637020330000|2021-11-15 23:52:10|484.18|480.08|484.05|479.95|484.18|480.08|484.05|479.95|11
1637020340000|2021-11-15 23:52:20|484.04|479.94|484.08|479.98|484.11|480.01|484.03|479.93|12
1637020350000|2021-11-15 23:52:30|484.07|479.97|484|479.9|484.07|479.97|483.99|479.89|8
1637020360000|2021-11-15 23:52:40|483.99|479.89|483.99|479.89|484|479.9|483.99|479.89|3
1637020370000|2021-11-15 23:52:50|483.98|479.88|484.04|479.94|484.05|479.95|483.9|479.8|5
1637020380000|2021-11-15 23:53:00|484.05|479.95|483.99|479.89|484.05|479.95|483.98|479.88|10
1637020390000|2021-11-15 23:53:10|484|479.9|483.96|479.86|484.09|479.99|483.92|479.82|9
1637020400000|2021-11-15 23:53:20|483.99|479.89|483.74|479.64|484|479.9|483.73|479.63|14
1637020410000|2021-11-15 23:53:30|483.77|479.67|483.63|479.53|483.77|479.67|483.63|479.53|6
1637020420000|2021-11-15 23:53:40|483.64|479.54|483.62|479.52|483.64|479.54|483.62|479.52|2
1637020430000|2021-11-15 23:53:50|483.61|479.51|483.62|479.52|483.62|479.52|483.6|479.5|3
1637020440000|2021-11-15 23:54:00|483.61|479.51|483.65|479.55|483.65|479.55|483.5|479.4|7
1637020450000|2021-11-15 23:54:10|483.6|479.5|483.45|479.35|483.6|479.5|483.4|479.3|13
1637020460000|2021-11-15 23:54:20|483.4|479.3|483.33|479.23|483.41|479.31|483.33|479.23|5
1637020470000|2021-11-15 23:54:30|483.35|479.25|483.35|479.25|483.35|479.25|483.33|479.23|3
1637020480000|2021-11-15 23:54:40|483.4|479.3|483.31|479.21|483.45|479.35|483.31|479.21|8
1637020490000|2021-11-15 23:54:50|483.25|479.15|483.73|479.63|483.8|479.7|483.25|479.15|21
1637020500000|2021-11-15 23:55:00|483.54|479.44|483.82|479.72|483.89|479.79|483.54|479.44|21
1637020510000|2021-11-15 23:55:10|483.76|479.66|483.79|479.69|483.86|479.76|483.76|479.66|21
1637020520000|2021-11-15 23:55:20|483.83|479.73|483.73|479.63|483.83|479.73|483.72|479.62|12
1637020530000|2021-11-15 23:55:30|483.75|479.65|483.85|479.75|483.85|479.75|483.74|479.64|8
1637020540000|2021-11-15 23:55:40|483.84|479.74|483.85|479.75|483.85|479.75|483.78|479.68|14
1637020550000|2021-11-15 23:55:50|483.84|479.74|483.84|479.74|483.86|479.76|483.82|479.72|9
1637020560000|2021-11-15 23:56:00|483.85|479.75|483.85|479.75|483.89|479.79|483.85|479.75|9
1637020570000|2021-11-15 23:56:10|483.84|479.74|484.02|479.92|484.02|479.92|483.84|479.74|13
1637020580000|2021-11-15 23:56:20|484|479.9|484.06|479.96|484.06|479.96|484|479.9|4
1637020590000|2021-11-15 23:56:30|484.07|479.97|484.05|479.95|484.07|479.97|484.05|479.95|3
1637020600000|2021-11-15 23:56:40|484.04|479.94|483.94|479.84|484.04|479.94|483.93|479.83|14
1637020610000|2021-11-15 23:56:50|483.95|479.85|483.91|479.81|483.95|479.85|483.87|479.77|7
1637020620000|2021-11-15 23:57:00|483.9|479.8|483.43|479.33|483.9|479.8|483.42|479.32|21
1637020630000|2021-11-15 23:57:10|483.48|479.38|483.16|479.06|483.48|479.38|483.02|478.92|23
1637020640000|2021-11-15 23:57:20|483.13|479.03|483|478.9|483.15|479.05|483|478.9|13
1637020650000|2021-11-15 23:57:30|483.01|478.91|482.94|478.84|483.06|478.96|482.91|478.81|15
1637020660000|2021-11-15 23:57:40|482.93|478.83|482.76|478.66|482.96|478.86|482.76|478.66|17
1637020670000|2021-11-15 23:57:50|482.74|478.64|482.62|478.52|482.85|478.75|482.62|478.52|16
1637020680000|2021-11-15 23:58:00|482.58|478.48|482.54|478.44|482.72|478.62|482.5|478.4|27
1637020690000|2021-11-15 23:58:10|482.55|478.45|482.36|478.26|482.58|478.48|482.36|478.26|16
1637020700000|2021-11-15 23:58:20|482.4|478.3|482.4|478.3|482.52|478.42|482.36|478.26|15
1637020710000|2021-11-15 23:58:30|482.36|478.26|482.31|478.21|482.4|478.3|482.26|478.16|21
1637020720000|2021-11-15 23:58:40|482.28|478.18|481.7|477.6|482.45|478.35|481.57|477.47|27
1637020730000|2021-11-15 23:58:50|481.71|477.61|481.9|477.8|481.91|477.81|481.65|477.55|25
1637020740000|2021-11-15 23:59:00|481.93|477.83|482.05|477.95|482.05|477.95|481.83|477.73|22
1637020750000|2021-11-15 23:59:10|482.1|478|482.6|478.5|482.73|478.63|482.09|477.99|31
1637020760000|2021-11-15 23:59:20|482.63|478.53|482.64|478.54|483.03|478.93|482.63|478.53|26
1637020770000|2021-11-15 23:59:30|482.66|478.56|482.72|478.62|482.85|478.75|482.64|478.54|25
1637020780000|2021-11-15 23:59:40|482.73|478.63|482.72|478.62|482.81|478.71|482.64|478.54|23
1637020790000|2021-11-15 23:59:50|482.75|478.65|482.75|478.65|482.78|478.68|482.71|478.61|9
1637020800000|2021-11-16 00:00:00|482.76|478.66|482.78|478.68|482.78|478.68|482.72|478.62|14
1637020810000|2021-11-16 00:00:10|482.75|478.65|482.73|478.63|482.81|478.71|482.73|478.63|13
1637020820000|2021-11-16 00:00:20|482.72|478.62|482.06|477.96|482.81|478.71|482.05|477.95|28
1637020830000|2021-11-16 00:00:30|482.29|478.19|482.12|478.02|482.32|478.22|482.12|478.02|21
1637020840000|2021-11-16 00:00:40|482.09|477.99|481.94|477.84|482.12|478.02|481.92|477.82|16
1637020850000|2021-11-16 00:00:50|481.93|477.83|482.09|477.99|482.1|478|481.88|477.78|16
1637020860000|2021-11-16 00:01:00|482.1|478|481.84|477.74|482.1|478|481.81|477.71|14
1637020870000|2021-11-16 00:01:10|481.85|477.75|481.85|477.75|481.86|477.76|481.8|477.7|18
1637020880000|2021-11-16 00:01:20|481.84|477.74|481.67|477.57|481.85|477.75|481.67|477.57|18
1637020890000|2021-11-16 00:01:30|481.68|477.58|481.31|477.21|481.73|477.63|481.19|477.09|20
1637020900000|2021-11-16 00:01:40|481.25|477.15|480.94|476.84|481.32|477.22|480.94|476.84|23
1637020910000|2021-11-16 00:01:50|480.92|476.82|480.68|476.58|480.92|476.82|480.38|476.28|31
1637020920000|2021-11-16 00:02:00|480.67|476.57|479.65|475.55|480.67|476.57|479.65|475.55|32
1637020930000|2021-11-16 00:02:10|479.56|475.46|480.2|476.1|480.29|476.19|479.49|475.39|36
1637020940000|2021-11-16 00:02:20|480.25|476.15|479.92|475.82|480.35|476.25|479.79|475.69|30
1637020950000|2021-11-16 00:02:30|479.97|475.87|479.82|475.72|479.97|475.87|479.74|475.64|30
1637020960000|2021-11-16 00:02:40|479.78|475.68|479.76|475.66|479.84|475.74|479.63|475.53|32
1637020970000|2021-11-16 00:02:50|479.75|475.65|479.68|475.58|479.9|475.8|479.64|475.54|30
1637020980000|2021-11-16 00:03:00|479.74|475.64|479.93|475.83|480.05|475.95|479.65|475.55|32
1637020990000|2021-11-16 00:03:10|479.96|475.86|480.33|476.23|480.4|476.3|479.86|475.76|31
1637021000000|2021-11-16 00:03:20|480.28|476.18|480.32|476.22|480.41|476.31|480.21|476.11|30
1637021010000|2021-11-16 00:03:30|480.3|476.2|479.88|475.78|480.31|476.21|479.76|475.66|32
1637021020000|2021-11-16 00:03:40|479.85|475.75|480.11|476.01|480.11|476.01|479.69|475.59|36
1637021030000|2021-11-16 00:03:50|480.13|476.03|479.81|475.71|480.23|476.13|479.8|475.7|32
1637021040000|2021-11-16 00:04:00|479.78|475.68|479.79|475.69|479.88|475.78|479.74|475.64|24
1637021050000|2021-11-16 00:04:10|479.78|475.68|479.62|475.52|479.8|475.7|479.62|475.52|21
1637021060000|2021-11-16 00:04:20|479.65|475.55|479.89|475.79|479.94|475.84|479.65|475.55|26
1637021070000|2021-11-16 00:04:30|479.9|475.8|479.59|475.49|479.92|475.82|479.45|475.35|26
1637021080000|2021-11-16 00:04:40|479.61|475.51|478.99|474.89|479.64|475.54|478.99|474.89|23
1637021090000|2021-11-16 00:04:50|478.97|474.87|479.18|475.08|479.38|475.28|478.91|474.81|29
1637021100000|2021-11-16 00:05:00|479.2|475.1|479.23|475.13|479.38|475.28|479.16|475.06|31
1637021110000|2021-11-16 00:05:10|479.22|475.12|479.01|474.91|479.29|475.19|479.01|474.91|32
1637021120000|2021-11-16 00:05:20|478.94|474.84|481.72|477.62|481.72|477.62|478.91|474.81|33
1637021130000|2021-11-16 00:05:30|481.83|477.73|482.52|478.42|482.54|478.44|481.8|477.7|35
1637021140000|2021-11-16 00:05:40|482.53|478.43|482.53|478.43|482.58|478.48|482.17|478.07|38
1637021150000|2021-11-16 00:05:50|482.54|478.44|482.86|478.76|482.91|478.81|482.54|478.44|30
1637021160000|2021-11-16 00:06:00|482.77|478.67|482.03|477.93|482.77|478.67|481.87|477.77|35
1637021170000|2021-11-16 00:06:10|482.01|477.91|482.32|478.22|482.32|478.22|481.88|477.78|30
1637021180000|2021-11-16 00:06:20|482.35|478.25|481.87|477.77|482.37|478.27|481.87|477.77|24
1637021190000|2021-11-16 00:06:30|481.81|477.71|481.92|477.82|482.07|477.97|481.81|477.71|25
1637021200000|2021-11-16 00:06:40|481.91|477.81|481.54|477.44|481.91|477.81|481.45|477.35|34
1637021210000|2021-11-16 00:06:50|481.51|477.41|481.52|477.42|481.53|477.43|481.34|477.24|30
1637021220000|2021-11-16 00:07:00|481.49|477.39|481.42|477.32|481.5|477.4|481.25|477.15|30
1637021230000|2021-11-16 00:07:10|481.41|477.31|481.54|477.44|481.55|477.45|481.31|477.21|23
1637021240000|2021-11-16 00:07:20|481.56|477.46|481.66|477.56|481.67|477.57|481.54|477.44|24
1637021250000|2021-11-16 00:07:30|481.65|477.55|481.83|477.73|482|477.9|481.65|477.55|32
1637021260000|2021-11-16 00:07:40|481.85|477.75|481.77|477.67|481.91|477.81|481.75|477.65|27
1637021270000|2021-11-16 00:07:50|481.76|477.66|481.77|477.67|481.77|477.67|481.61|477.51|19
1637021280000|2021-11-16 00:08:00|481.76|477.66|481.49|477.39|481.78|477.68|481.49|477.39|13
1637021290000|2021-11-16 00:08:10|481.48|477.38|480.97|476.87|481.48|477.38|480.95|476.85|20
1637021300000|2021-11-16 00:08:20|480.92|476.82|480.13|476.03|480.92|476.82|480.12|476.02|36
1637021310000|2021-11-16 00:08:30|479.9|475.8|479.51|475.41|479.91|475.81|479.44|475.34|29
1637021320000|2021-11-16 00:08:40|479.55|475.45|479.86|475.76|480.12|476.02|479.55|475.45|32
1637021330000|2021-11-16 00:08:50|479.87|475.77|479.06|474.96|479.87|475.77|479.06|474.96|28
1637021340000|2021-11-16 00:09:00|479.02|474.92|479.21|475.11|479.27|475.17|478.79|474.69|35
1637021350000|2021-11-16 00:09:10|479.3|475.2|480.25|476.15|480.26|476.16|479.21|475.11|33
1637021360000|2021-11-16 00:09:20|480.17|476.07|479.77|475.67|480.17|476.07|479.63|475.53|29
1637021370000|2021-11-16 00:09:30|479.75|475.65|479.86|475.76|480.01|475.91|479.61|475.51|32
1637021380000|2021-11-16 00:09:40|479.85|475.75|479.69|475.59|479.87|475.77|479.69|475.59|24
1637021390000|2021-11-16 00:09:50|479.74|475.64|479.33|475.23|479.83|475.73|479.33|475.23|31
1637021400000|2021-11-16 00:10:00|479.3|475.2|479.1|475|479.37|475.27|478.97|474.87|33
1637021410000|2021-11-16 00:10:10|479.09|474.99|479.04|474.94|479.09|474.99|478.81|474.71|29
1637021420000|2021-11-16 00:10:20|479.03|474.93|479.49|475.39|479.58|475.48|479.02|474.92|32
1637021430000|2021-11-16 00:10:30|479.5|475.4|479.64|475.54|479.68|475.58|479.25|475.15|31
1637021440000|2021-11-16 00:10:40|479.67|475.57|479.5|475.4|479.67|475.57|479.26|475.16|30
1637021450000|2021-11-16 00:10:50|479.56|475.46|479.32|475.22|479.56|475.46|479.14|475.04|27
1637021460000|2021-11-16 00:11:00|479.39|475.29|479.23|475.13|479.53|475.43|479.23|475.13|24
1637021470000|2021-11-16 00:11:10|479.22|475.12|478.82|474.72|479.22|475.12|478.81|474.71|19
1637021480000|2021-11-16 00:11:20|478.81|474.71|478.43|474.33|478.81|474.71|478.39|474.29|30
1637021490000|2021-11-16 00:11:30|478.35|474.25|476.85|472.75|478.35|474.25|476.74|472.64|36
1637021500000|2021-11-16 00:11:40|476.93|472.83|476.85|472.75|476.95|472.85|476.61|472.51|29
1637021510000|2021-11-16 00:11:50|476.82|472.72|475.41|471.31|476.86|472.76|475.41|471.31|30
1637021520000|2021-11-16 00:12:00|475.43|471.33|475.5|471.4|475.5|471.4|475.12|471.02|27
1637021530000|2021-11-16 00:12:10|475.7|471.6|476.12|472.02|476.34|472.24|475.69|471.59|34
1637021540000|2021-11-16 00:12:20|476.02|471.92|475.53|471.43|476.03|471.93|475.42|471.32|32
1637021550000|2021-11-16 00:12:30|475.52|471.42|474.99|470.89|475.67|471.57|474.93|470.83|26
1637021560000|2021-11-16 00:12:40|474.9|470.8|472.79|468.69|474.9|470.8|472.79|468.69|37
1637021570000|2021-11-16 00:12:50|472.5|468.4|471.05|466.95|472.5|468.4|471.03|466.93|34
1637021580000|2021-11-16 00:13:00|471.07|466.97|472.98|468.88|473|468.9|471.01|466.91|30
1637021590000|2021-11-16 00:13:10|472.95|468.85|477.48|473.38|477.73|473.63|472.95|468.85|38
1637021600000|2021-11-16 00:13:20|477.53|473.43|477.42|473.32|477.6|473.5|476.77|472.67|28
1637021610000|2021-11-16 00:13:30|477.29|473.19|477.87|473.77|478.06|473.96|477.29|473.19|18
1637021620000|2021-11-16 00:13:40|477.88|473.78|477.69|473.59|478.33|474.23|477.69|473.59|26
1637021630000|2021-11-16 00:13:50|477.67|473.57|477.9|473.8|478.49|474.39|477.63|473.53|31
1637021640000|2021-11-16 00:14:00|477.88|473.78|477.86|473.76|477.96|473.86|477.64|473.54|39
1637021650000|2021-11-16 00:14:10|477.93|473.83|477.31|473.21|477.95|473.85|477.31|473.21|33
1637021660000|2021-11-16 00:14:20|477.3|473.2|477.61|473.51|477.78|473.68|476.86|472.76|30
1637021670000|2021-11-16 00:14:30|477.65|473.55|477.38|473.28|477.72|473.62|477.14|473.04|33
1637021680000|2021-11-16 00:14:40|477.3|473.2|476.6|472.5|477.32|473.22|476.6|472.5|30
1637021690000|2021-11-16 00:14:50|476.58|472.48|476.9|472.8|476.98|472.88|476.41|472.31|34
1637021700000|2021-11-16 00:15:00|476.95|472.85|477|472.9|477.01|472.91|476.57|472.47|31
1637021710000|2021-11-16 00:15:10|477.07|472.97|477.43|473.33|477.54|473.44|477.07|472.97|33
1637021720000|2021-11-16 00:15:20|477.66|473.56|477.61|473.51|477.83|473.73|477.39|473.29|37
1637021730000|2021-11-16 00:15:30|477.57|473.47|477.08|472.98|477.75|473.65|477.08|472.98|35
1637021740000|2021-11-16 00:15:40|477.06|472.96|477.61|473.51|477.63|473.53|477.02|472.92|33
1637021750000|2021-11-16 00:15:50|477.6|473.5|478.18|474.08|478.21|474.11|477.6|473.5|29
1637021760000|2021-11-16 00:16:00|478.25|474.15|478.02|473.92|478.46|474.36|478|473.9|32
1637021770000|2021-11-16 00:16:10|478.03|473.93|477.32|473.22|478.03|473.93|477.32|473.22|33
1637021780000|2021-11-16 00:16:20|477.34|473.24|476.96|472.86|477.49|473.39|476.85|472.75|37
1637021790000|2021-11-16 00:16:30|476.81|472.71|476.69|472.59|476.81|472.71|476.42|472.32|36
1637021800000|2021-11-16 00:16:40|476.53|472.43|476.44|472.34|476.83|472.73|476.42|472.32|35
1637021810000|2021-11-16 00:16:50|476.49|472.39|476.45|472.35|476.53|472.43|476.04|471.94|31
1637021820000|2021-11-16 00:17:00|476.41|472.31|476.27|472.17|476.61|472.51|476.26|472.16|31
1637021830000|2021-11-16 00:17:10|476.15|472.05|475.8|471.7|476.44|472.34|475.74|471.64|35
1637021840000|2021-11-16 00:17:20|475.84|471.74|475.68|471.58|475.97|471.87|475.6|471.5|33
1637021850000|2021-11-16 00:17:30|475.66|471.56|475.38|471.28|475.66|471.56|475.22|471.12|34
1637021860000|2021-11-16 00:17:40|475.37|471.27|475.43|471.33|475.47|471.37|475.35|471.25|25
1637021870000|2021-11-16 00:17:50|475.4|471.3|474.75|470.65|475.4|471.3|474.72|470.62|27
1637021880000|2021-11-16 00:18:00|474.72|470.62|474.02|469.92|474.73|470.63|473.8|469.7|35
1637021890000|2021-11-16 00:18:10|474.01|469.91|473.73|469.63|474.04|469.94|473.67|469.57|33
1637021900000|2021-11-16 00:18:20|473.74|469.64|473.69|469.59|474.08|469.98|473.6|469.5|30
1637021910000|2021-11-16 00:18:30|473.66|469.56|473.47|469.37|473.72|469.62|473.3|469.2|36
1637021920000|2021-11-16 00:18:40|473.65|469.55|473.64|469.54|473.84|469.74|473.49|469.39|32
1637021930000|2021-11-16 00:18:50|473.67|469.57|473.95|469.85|473.95|469.85|473.52|469.42|30
1637021940000|2021-11-16 00:19:00|473.91|469.81|474.29|470.19|474.5|470.4|473.91|469.81|33
1637021950000|2021-11-16 00:19:10|474.39|470.29|473.97|469.87|474.47|470.37|473.97|469.87|30
1637021960000|2021-11-16 00:19:20|473.98|469.88|473.94|469.84|473.98|469.88|473.72|469.62|30
1637021970000|2021-11-16 00:19:30|473.97|469.87|473.7|469.6|474.1|470|473.7|469.6|32
1637021980000|2021-11-16 00:19:40|473.67|469.57|473.84|469.74|474.15|470.05|473.67|469.57|28
1637021990000|2021-11-16 00:19:50|473.85|469.75|474.26|470.16|474.28|470.18|473.82|469.72|24
1637022000000|2021-11-16 00:20:00|474.18|470.08|474.35|470.25|474.46|470.36|474.18|470.08|26
1637022010000|2021-11-16 00:20:10|474.33|470.23|474.27|470.17|474.39|470.29|474.21|470.11|30
1637022020000|2021-11-16 00:20:20|474.3|470.2|474.33|470.23|474.37|470.27|474.2|470.1|23
1637022030000|2021-11-16 00:20:30|474.32|470.22|473.93|469.83|474.32|470.22|473.93|469.83|25
1637022040000|2021-11-16 00:20:40|473.94|469.84|473.35|469.25|473.96|469.86|473.31|469.21|26
1637022050000|2021-11-16 00:20:50|473.41|469.31|472.98|468.88|473.52|469.42|472.95|468.85|26
1637022060000|2021-11-16 00:21:00|473.03|468.93|472.96|468.86|473.11|469.01|472.78|468.68|32
1637022070000|2021-11-16 00:21:10|472.98|468.88|472.93|468.83|473.14|469.04|472.93|468.83|30
1637022080000|2021-11-16 00:21:20|472.85|468.75|472.68|468.58|472.87|468.77|472.51|468.41|31
1637022090000|2021-11-16 00:21:30|472.63|468.53|472.64|468.54|472.76|468.66|472.53|468.43|30
1637022100000|2021-11-16 00:21:40|472.63|468.53|472.66|468.56|472.72|468.62|472.57|468.47|32
1637022110000|2021-11-16 00:21:50|472.68|468.58|472.86|468.76|472.89|468.79|472.68|468.58|17
1637022120000|2021-11-16 00:22:00|472.9|468.8|473.06|468.96|473.09|468.99|472.83|468.73|23
1637022130000|2021-11-16 00:22:10|473.05|468.95|473.04|468.94|473.14|469.04|472.88|468.78|31
1637022140000|2021-11-16 00:22:20|473.09|468.99|473.5|469.4|473.5|469.4|473.05|468.95|30
1637022150000|2021-11-16 00:22:30|473.7|469.6|473.9|469.8|473.9|469.8|473.7|469.6|33
1637022160000|2021-11-16 00:22:40|473.83|469.73|473.52|469.42|473.83|469.73|473.47|469.37|20
1637022170000|2021-11-16 00:22:50|473.55|469.45|474.16|470.06|474.16|470.06|473.55|469.45|29
1637022180000|2021-11-16 00:23:00|474.15|470.05|474.38|470.28|474.39|470.29|474.07|469.97|27
1637022190000|2021-11-16 00:23:10|474.4|470.3|474.73|470.63|474.8|470.7|474.4|470.3|27
1637022200000|2021-11-16 00:23:20|474.76|470.66|475.2|471.1|475.25|471.15|474.73|470.63|34
1637022210000|2021-11-16 00:23:30|475.18|471.08|475.35|471.25|475.36|471.26|475.13|471.03|23
1637022220000|2021-11-16 00:23:40|475.33|471.23|474.98|470.88|475.33|471.23|474.98|470.88|23
1637022230000|2021-11-16 00:23:50|475|470.9|474.97|470.87|475.06|470.96|474.95|470.85|28
1637022240000|2021-11-16 00:24:00|474.95|470.85|475.39|471.29|475.39|471.29|474.91|470.81|22
1637022250000|2021-11-16 00:24:10|475.43|471.33|475.76|471.66|475.76|471.66|475.43|471.33|28
1637022260000|2021-11-16 00:24:20|475.8|471.7|475.92|471.82|475.93|471.83|475.74|471.64|20
1637022270000|2021-11-16 00:24:30|475.91|471.81|475.24|471.14|475.91|471.81|475.24|471.14|23
1637022280000|2021-11-16 00:24:40|475.23|471.13|475.45|471.35|475.45|471.35|475.19|471.09|26
1637022290000|2021-11-16 00:24:50|475.44|471.34|475.64|471.54|475.64|471.54|475.44|471.34|25
1637022300000|2021-11-16 00:25:00|475.62|471.52|475.54|471.44|475.65|471.55|475.37|471.27|29
1637022310000|2021-11-16 00:25:10|475.46|471.36|475.35|471.25|475.49|471.39|475.35|471.25|17
1637022320000|2021-11-16 00:25:20|475.36|471.26|475.29|471.19|475.46|471.36|475.28|471.18|21
1637022330000|2021-11-16 00:25:30|475.33|471.23|475.34|471.24|475.56|471.46|475.27|471.17|33
1637022340000|2021-11-16 00:25:40|475.33|471.23|475.55|471.45|475.6|471.5|475.33|471.23|28
1637022350000|2021-11-16 00:25:50|475.51|471.41|475.65|471.55|475.65|471.55|475.51|471.41|23
1637022360000|2021-11-16 00:26:00|475.58|471.48|475.35|471.25|475.67|471.57|475.35|471.25|16
1637022370000|2021-11-16 00:26:10|475.36|471.26|475.51|471.41|475.52|471.42|475.35|471.25|31
1637022380000|2021-11-16 00:26:20|475.52|471.42|475.37|471.27|475.52|471.42|475.37|471.27|20
1637022390000|2021-11-16 00:26:30|475.39|471.29|474.94|470.84|475.39|471.29|474.92|470.82|31
1637022400000|2021-11-16 00:26:40|474.9|470.8|474.82|470.72|474.9|470.8|474.73|470.63|24
1637022410000|2021-11-16 00:26:50|474.83|470.73|474.44|470.34|474.83|470.73|474.31|470.21|28
1637022420000|2021-11-16 00:27:00|474.36|470.26|473.78|469.68|474.42|470.32|473.78|469.68|34
1637022430000|2021-11-16 00:27:10|473.79|469.69|473.82|469.72|473.97|469.87|473.76|469.66|27
1637022440000|2021-11-16 00:27:20|473.77|469.67|473.44|469.34|473.77|469.67|473.31|469.21|24
1637022450000|2021-11-16 00:27:30|473.52|469.42|473.68|469.58|473.82|469.72|473.52|469.42|21
1637022460000|2021-11-16 00:27:40|473.67|469.57|473.98|469.88|473.98|469.88|473.63|469.53|31
1637022470000|2021-11-16 00:27:50|473.9|469.8|473.45|469.35|474.04|469.94|473.45|469.35|27
1637022480000|2021-11-16 00:28:00|473.44|469.34|473.11|469.01|473.44|469.34|473.02|468.92|33
1637022490000|2021-11-16 00:28:10|473.12|469.02|473.18|469.08|473.27|469.17|473.1|469|23
1637022500000|2021-11-16 00:28:20|473.16|469.06|473.24|469.14|473.38|469.28|473.16|469.06|27
1637022510000|2021-11-16 00:28:30|473.22|469.12|473.07|468.97|473.25|469.15|473.01|468.91|25
1637022520000|2021-11-16 00:28:40|473.03|468.93|473.05|468.95|473.22|469.12|473.02|468.92|26
1637022530000|2021-11-16 00:28:50|473.04|468.94|473.38|469.28|473.45|469.35|472.98|468.88|28
1637022540000|2021-11-16 00:29:00|473.4|469.3|473.66|469.56|473.77|469.67|473.33|469.23|33
1637022550000|2021-11-16 00:29:10|473.67|469.57|472.93|468.83|473.74|469.64|472.93|468.83|32
1637022560000|2021-11-16 00:29:20|472.96|468.86|472.54|468.44|472.96|468.86|472.3|468.2|34
1637022570000|2021-11-16 00:29:30|472.55|468.45|473.03|468.93|473.03|468.93|472.43|468.33|23
1637022580000|2021-11-16 00:29:40|473.05|468.95|472.53|468.43|473.12|469.02|472.42|468.32|32
1637022590000|2021-11-16 00:29:50|472.48|468.38|472.68|468.58|472.68|468.58|472.42|468.32|27
1637022600000|2021-11-16 00:30:00|472.7|468.6|472.41|468.31|472.71|468.61|472.26|468.16|32
1637022610000|2021-11-16 00:30:10|472.25|468.15|472.15|468.05|472.47|468.37|472.1|468|26
1637022620000|2021-11-16 00:30:20|472.2|468.1|472.25|468.15|472.3|468.2|472.1|468|16
1637022630000|2021-11-16 00:30:30|472.28|468.18|472.22|468.12|472.44|468.34|472.21|468.11|27
1637022640000|2021-11-16 00:30:40|472.21|468.11|472.2|468.1|472.23|468.13|472.15|468.05|17
1637022650000|2021-11-16 00:30:50|472.18|468.08|472.18|468.08|472.22|468.12|472.1|468|25
1637022660000|2021-11-16 00:31:00|472.19|468.09|472.17|468.07|472.22|468.12|472.08|467.98|17
1637022670000|2021-11-16 00:31:10|472.18|468.08|471.89|467.79|472.2|468.1|471.74|467.64|24
1637022680000|2021-11-16 00:31:20|472.01|467.91|472.46|468.36|472.72|468.62|471.92|467.82|29
1637022690000|2021-11-16 00:31:30|472.47|468.37|474.17|470.07|474.27|470.17|472.44|468.34|32
1637022700000|2021-11-16 00:31:40|474.19|470.09|474.16|470.06|474.4|470.3|473.94|469.84|22
1637022710000|2021-11-16 00:31:50|474.18|470.08|474.15|470.05|474.39|470.29|474.1|470|23
1637022720000|2021-11-16 00:32:00|474.17|470.07|474.04|469.94|474.25|470.15|473.9|469.8|34
1637022730000|2021-11-16 00:32:10|474.09|469.99|474.35|470.25|474.41|470.31|473.99|469.89|29
1637022740000|2021-11-16 00:32:20|474.34|470.24|474.83|470.73|474.9|470.8|474.34|470.24|29
1637022750000|2021-11-16 00:32:30|474.9|470.8|474.55|470.45|474.95|470.85|474.54|470.44|28
1637022760000|2021-11-16 00:32:40|474.56|470.46|474.43|470.33|474.56|470.46|474.39|470.29|24
1637022770000|2021-11-16 00:32:50|474.42|470.32|474.44|470.34|474.58|470.48|474.38|470.28|27
1637022780000|2021-11-16 00:33:00|474.43|470.33|474.49|470.39|474.49|470.39|474.34|470.24|22
1637022790000|2021-11-16 00:33:10|474.5|470.4|474.54|470.44|474.64|470.54|474.32|470.22|30
1637022800000|2021-11-16 00:33:20|474.66|470.56|474.72|470.62|474.72|470.62|474.54|470.44|18
1637022810000|2021-11-16 00:33:30|474.69|470.59|474.78|470.68|474.82|470.72|474.61|470.51|31
1637022820000|2021-11-16 00:33:40|474.82|470.72|474.79|470.69|474.82|470.72|474.61|470.51|26
1637022830000|2021-11-16 00:33:50|474.82|470.72|474.97|470.87|474.97|470.87|474.66|470.56|22
1637022840000|2021-11-16 00:34:00|474.94|470.84|474.68|470.58|474.96|470.86|474.66|470.56|26
1637022850000|2021-11-16 00:34:10|474.63|470.53|474.58|470.48|474.63|470.53|474.57|470.47|19
1637022860000|2021-11-16 00:34:20|474.59|470.49|474.42|470.32|474.59|470.49|474.42|470.32|23
1637022870000|2021-11-16 00:34:30|474.4|470.3|474.22|470.12|474.44|470.34|474.22|470.12|22
1637022880000|2021-11-16 00:34:40|474.28|470.18|474.24|470.14|474.29|470.19|474.18|470.08|15
1637022890000|2021-11-16 00:34:50|474.23|470.13|474.12|470.02|474.27|470.17|474.1|470|20
1637022900000|2021-11-16 00:35:00|474.11|470.01|474.25|470.15|474.31|470.21|474.1|470|22
1637022910000|2021-11-16 00:35:10|474.27|470.17|474.33|470.23|474.42|470.32|474.26|470.16|32
1637022920000|2021-11-16 00:35:20|474.34|470.24|474.41|470.31|474.45|470.35|474.34|470.24|21
1637022930000|2021-11-16 00:35:30|474.4|470.3|474.09|469.99|474.41|470.31|473.96|469.86|31
1637022940000|2021-11-16 00:35:40|474|469.9|474.17|470.07|474.18|470.08|473.95|469.85|31
1637022950000|2021-11-16 00:35:50|474.16|470.06|474.44|470.34|474.44|470.34|474.16|470.06|29
1637022960000|2021-11-16 00:36:00|474.46|470.36|474.11|470.01|474.46|470.36|474.06|469.96|29
1637022970000|2021-11-16 00:36:10|474.15|470.05|473.97|469.87|474.16|470.06|473.91|469.81|27
1637022980000|2021-11-16 00:36:20|474.03|469.93|473.74|469.64|474.03|469.93|473.64|469.54|31
1637022990000|2021-11-16 00:36:30|473.75|469.65|473.56|469.46|473.75|469.65|473.41|469.31|24
1637023000000|2021-11-16 00:36:40|473.55|469.45|473.33|469.23|473.55|469.45|473.3|469.2|27
1637023010000|2021-11-16 00:36:50|473.34|469.24|472.85|468.75|473.45|469.35|472.84|468.74|34
1637023020000|2021-11-16 00:37:00|472.86|468.76|473.52|469.42|473.52|469.42|472.65|468.55|33
1637023030000|2021-11-16 00:37:10|473.28|469.18|472.83|468.73|473.45|469.35|472.78|468.68|30
1637023040000|2021-11-16 00:37:20|472.88|468.78|472.76|468.66|472.88|468.78|472.56|468.46|32
1637023050000|2021-11-16 00:37:30|472.81|468.71|472.41|468.31|472.81|468.71|472.41|468.31|37
1637023060000|2021-11-16 00:37:40|472.34|468.24|472.8|468.7|472.88|468.78|472.2|468.1|33
1637023070000|2021-11-16 00:37:50|472.72|468.62|472.88|468.78|472.92|468.82|472.72|468.62|27
1637023080000|2021-11-16 00:38:00|472.84|468.74|472.8|468.7|472.85|468.75|472.68|468.58|23
1637023090000|2021-11-16 00:38:10|472.79|468.69|473.01|468.91|473.03|468.93|472.79|468.69|27
1637023100000|2021-11-16 00:38:20|473.04|468.94|473.05|468.95|473.33|469.23|473.04|468.94|27
1637023110000|2021-11-16 00:38:30|473.04|468.94|473.27|469.17|473.29|469.19|472.92|468.82|30
1637023120000|2021-11-16 00:38:40|473.22|469.12|473.15|469.05|473.27|469.17|473.03|468.93|28
1637023130000|2021-11-16 00:38:50|473.16|469.06|473.78|469.68|473.86|469.76|473.15|469.05|30
1637023140000|2021-11-16 00:39:00|473.8|469.7|473.95|469.85|474.07|469.97|473.71|469.61|25
1637023150000|2021-11-16 00:39:10|473.94|469.84|473.98|469.88|474.06|469.96|473.86|469.76|32
1637023160000|2021-11-16 00:39:20|473.97|469.87|473.96|469.86|474.07|469.97|473.9|469.8|29
1637023170000|2021-11-16 00:39:30|473.97|469.87|473.99|469.89|474.03|469.93|473.88|469.78|25
1637023180000|2021-11-16 00:39:40|473.98|469.88|474.34|470.24|474.34|470.24|473.97|469.87|23
1637023190000|2021-11-16 00:39:50|474.38|470.28|474.45|470.35|474.46|470.36|474.37|470.27|15
1637023200000|2021-11-16 00:40:00|474.43|470.33|474.52|470.42|474.53|470.43|474.34|470.24|18
1637023210000|2021-11-16 00:40:10|474.49|470.39|474.22|470.12|474.72|470.62|474.22|470.12|26
1637023220000|2021-11-16 00:40:20|474.09|469.99|474.13|470.03|474.33|470.23|473.94|469.84|32
1637023230000|2021-11-16 00:40:30|474.12|470.02|472.91|468.81|474.13|470.03|472.81|468.71|32
1637023240000|2021-11-16 00:40:40|472.92|468.82|473.15|469.05|473.34|469.24|472.86|468.76|31
1637023250000|2021-11-16 00:40:50|473.12|469.02|473.62|469.52|473.62|469.52|472.96|468.86|28
1637023260000|2021-11-16 00:41:00|473.63|469.53|474.32|470.22|474.36|470.26|473.62|469.52|32
1637023270000|2021-11-16 00:41:10|474.31|470.21|474.07|469.97|474.34|470.24|474.07|469.97|22
1637023280000|2021-11-16 00:41:20|474.05|469.95|473.75|469.65|474.09|469.99|473.69|469.59|24
1637023290000|2021-11-16 00:41:30|473.77|469.67|473.77|469.67|473.86|469.76|473.7|469.6|20
1637023300000|2021-11-16 00:41:40|473.78|469.68|473.76|469.66|473.83|469.73|473.74|469.64|12
1637023310000|2021-11-16 00:41:50|473.85|469.75|473.84|469.74|474.01|469.91|473.83|469.73|29
1637023320000|2021-11-16 00:42:00|473.87|469.77|473.84|469.74|473.87|469.77|473.82|469.72|19
1637023330000|2021-11-16 00:42:10|473.85|469.75|473.1|469|473.86|469.76|473.1|469|19
1637023340000|2021-11-16 00:42:20|473.09|468.99|473.39|469.29|473.39|469.29|473|468.9|20
1637023350000|2021-11-16 00:42:30|473.4|469.3|473.23|469.13|473.49|469.39|473.23|469.13|26
1637023360000|2021-11-16 00:42:40|473.24|469.14|473.36|469.26|473.36|469.26|473.18|469.08|12
1637023370000|2021-11-16 00:42:50|473.38|469.28|473.37|469.27|473.46|469.36|473.35|469.25|19
1637023380000|2021-11-16 00:43:00|473.38|469.28|473.12|469.02|473.4|469.3|473.1|469|22
1637023390000|2021-11-16 00:43:10|473.1|469|473.28|469.18|473.29|469.19|473.1|469|16
1637023400000|2021-11-16 00:43:20|473.3|469.2|473.33|469.23|473.43|469.33|473.22|469.12|25
1637023410000|2021-11-16 00:43:30|473.32|469.22|473.28|469.18|473.39|469.29|473.28|469.18|12
1637023420000|2021-11-16 00:43:40|473.33|469.23|473.02|468.92|473.37|469.27|473.02|468.92|27
1637023430000|2021-11-16 00:43:50|472.98|468.88|473.02|468.92|473.04|468.94|472.95|468.85|24
1637023440000|2021-11-16 00:44:00|473.01|468.91|473.09|468.99|473.1|469|472.99|468.89|13
1637023450000|2021-11-16 00:44:10|473.07|468.97|473.8|469.7|473.84|469.74|473.07|468.97|26
1637023460000|2021-11-16 00:44:20|473.84|469.74|473.28|469.18|473.84|469.74|473.21|469.11|33
1637023470000|2021-11-16 00:44:30|473.4|469.3|473.27|469.17|473.53|469.43|473.13|469.03|31
1637023480000|2021-11-16 00:44:40|473.25|469.15|473.12|469.02|473.33|469.23|473.02|468.92|34
1637023490000|2021-11-16 00:44:50|473.14|469.04|472.98|468.88|473.19|469.09|472.98|468.88|25
1637023500000|2021-11-16 00:45:00|472.99|468.89|472.89|468.79|472.99|468.89|472.87|468.77|19
1637023510000|2021-11-16 00:45:10|472.9|468.8|473.11|469.01|473.18|469.08|472.89|468.79|18
1637023520000|2021-11-16 00:45:20|473.14|469.04|473.48|469.38|473.5|469.4|473.13|469.03|20
1637023530000|2021-11-16 00:45:30|473.45|469.35|474.03|469.93|474.03|469.93|473.45|469.35|31
1637023540000|2021-11-16 00:45:40|474.12|470.02|474.14|470.04|474.14|470.04|473.84|469.74|30
1637023550000|2021-11-16 00:45:50|474.13|470.03|474.01|469.91|474.14|470.04|474|469.9|15
1637023560000|2021-11-16 00:46:00|474|469.9|474.05|469.95|474.05|469.95|473.9|469.8|21
1637023570000|2021-11-16 00:46:10|474.03|469.93|474.52|470.42|474.52|470.42|474.03|469.93|26
1637023580000|2021-11-16 00:46:20|474.51|470.41|474.7|470.6|474.82|470.72|474.51|470.41|21
1637023590000|2021-11-16 00:46:30|474.73|470.63|474.67|470.57|474.83|470.73|474.57|470.47|32
1637023600000|2021-11-16 00:46:40|474.73|470.63|474.85|470.75|474.85|470.75|474.6|470.5|30
1637023610000|2021-11-16 00:46:50|474.84|470.74|474.75|470.65|474.85|470.75|474.73|470.63|20
1637023620000|2021-11-16 00:47:00|474.83|470.73|474.85|470.75|474.9|470.8|474.74|470.64|19
1637023630000|2021-11-16 00:47:10|474.83|470.73|474.98|470.88|474.98|470.88|474.8|470.7|14
1637023640000|2021-11-16 00:47:20|475.03|470.93|475.29|471.19|475.3|471.2|475.02|470.92|18
1637023650000|2021-11-16 00:47:30|475.32|471.22|475.35|471.25|475.4|471.3|475.27|471.17|18
1637023660000|2021-11-16 00:47:40|475.36|471.26|475.33|471.23|475.61|471.51|475.33|471.23|23
1637023670000|2021-11-16 00:47:50|475.29|471.19|475.28|471.18|475.29|471.19|475.13|471.03|20
1637023680000|2021-11-16 00:48:00|475.29|471.19|475.2|471.1|475.29|471.19|475.12|471.02|13
1637023690000|2021-11-16 00:48:10|475.19|471.09|475|470.9|475.19|471.09|474.86|470.76|22
1637023700000|2021-11-16 00:48:20|474.99|470.89|475.07|470.97|475.14|471.04|474.93|470.83|18
1637023710000|2021-11-16 00:48:30|475.13|471.03|475.06|470.96|475.13|471.03|474.99|470.89|17
1637023720000|2021-11-16 00:48:40|475.02|470.92|474.99|470.89|475.04|470.94|474.99|470.89|10
1637023730000|2021-11-16 00:48:50|474.95|470.85|474.88|470.78|474.95|470.85|474.76|470.66|16
1637023740000|2021-11-16 00:49:00|474.89|470.79|474.9|470.8|474.93|470.83|474.86|470.76|14
1637023750000|2021-11-16 00:49:10|474.89|470.79|474.68|470.58|474.9|470.8|474.68|470.58|16
1637023760000|2021-11-16 00:49:20|474.67|470.57|474.08|469.98|474.72|470.62|474.08|469.98|27
1637023770000|2021-11-16 00:49:30|474.07|469.97|474.04|469.94|474.1|470|473.77|469.67|31
1637023780000|2021-11-16 00:49:40|474.06|469.96|473.96|469.86|474.1|470|473.96|469.86|29
1637023790000|2021-11-16 00:49:50|473.88|469.78|473.81|469.71|473.89|469.79|473.79|469.69|18
1637023800000|2021-11-16 00:50:00|473.8|469.7|473.85|469.75|473.86|469.76|473.64|469.54|16
1637023810000|2021-11-16 00:50:10|473.84|469.74|473.81|469.71|473.85|469.75|473.79|469.69|8
1637023820000|2021-11-16 00:50:20|473.84|469.74|473.93|469.83|473.96|469.86|473.84|469.74|16
1637023830000|2021-11-16 00:50:30|473.92|469.82|473.85|469.75|473.92|469.82|473.84|469.74|11
1637023840000|2021-11-16 00:50:40|473.86|469.76|473.82|469.72|473.86|469.76|473.78|469.68|12
1637023850000|2021-11-16 00:50:50|473.83|469.73|473.75|469.65|473.83|469.73|473.72|469.62|17
1637023860000|2021-11-16 00:51:00|473.77|469.67|473.54|469.44|473.77|469.67|473.4|469.3|22
1637023870000|2021-11-16 00:51:10|473.53|469.43|473.5|469.4|473.59|469.49|473.49|469.39|16
1637023880000|2021-11-16 00:51:20|473.48|469.38|473.11|469.01|473.5|469.4|473.09|468.99|19
1637023890000|2021-11-16 00:51:30|473.12|469.02|472.93|468.83|473.13|469.03|472.81|468.71|19
1637023900000|2021-11-16 00:51:40|472.81|468.71|472.91|468.81|472.92|468.82|472.78|468.68|22
1637023910000|2021-11-16 00:51:50|472.89|468.79|472.58|468.48|472.89|468.79|472.51|468.41|25
1637023920000|2021-11-16 00:52:00|472.57|468.47|472.67|468.57|472.72|468.62|472.57|468.47|24
1637023930000|2021-11-16 00:52:10|472.68|468.58|472.51|468.41|472.68|468.58|472.5|468.4|18
1637023940000|2021-11-16 00:52:20|472.5|468.4|472.46|468.36|472.53|468.43|472.25|468.15|28
1637023950000|2021-11-16 00:52:30|472.49|468.39|472.42|468.32|472.51|468.41|472.32|468.22|24
1637023960000|2021-11-16 00:52:40|472.49|468.39|472.31|468.21|472.58|468.48|472.31|468.21|19
1637023970000|2021-11-16 00:52:50|472.32|468.22|472.42|468.32|472.44|468.34|472.29|468.19|13
1637023980000|2021-11-16 00:53:00|472.53|468.43|472.54|468.44|472.58|468.48|472.53|468.43|17
1637023990000|2021-11-16 00:53:10|472.51|468.41|472.29|468.19|472.53|468.43|472.27|468.17|24
1637024000000|2021-11-16 00:53:20|472.3|468.2|472.24|468.14|472.34|468.24|472.24|468.14|11
1637024010000|2021-11-16 00:53:30|472.25|468.15|472.25|468.15|472.33|468.23|472.21|468.11|9
1637024020000|2021-11-16 00:53:40|472.24|468.14|472.19|468.09|472.29|468.19|472.14|468.04|15
1637024030000|2021-11-16 00:53:50|472.18|468.08|472.1|468|472.21|468.11|472.04|467.94|17
1637024040000|2021-11-16 00:54:00|472.16|468.06|471.96|467.86|472.16|468.06|471.81|467.71|31
1637024050000|2021-11-16 00:54:10|471.91|467.81|472.11|468.01|472.14|468.04|471.88|467.78|29
1637024060000|2021-11-16 00:54:20|472.05|467.95|471.99|467.89|472.33|468.23|471.93|467.83|29
1637024070000|2021-11-16 00:54:30|472|467.9|471.94|467.84|472.21|468.11|471.94|467.84|24
1637024080000|2021-11-16 00:54:40|472.01|467.91|471.72|467.62|472.03|467.93|471.7|467.6|24
1637024090000|2021-11-16 00:54:50|471.66|467.56|471.67|467.57|471.73|467.63|471.61|467.51|18
1637024100000|2021-11-16 00:55:00|471.65|467.55|471.83|467.73|471.83|467.73|471.61|467.51|20
1637024110000|2021-11-16 00:55:10|471.81|467.71|472.19|468.09|472.24|468.14|471.81|467.71|30
1637024120000|2021-11-16 00:55:20|472.21|468.11|472.6|468.5|472.74|468.64|472.19|468.09|32
1637024130000|2021-11-16 00:55:30|472.65|468.55|472.64|468.54|472.75|468.65|472.57|468.47|24
1637024140000|2021-11-16 00:55:40|472.57|468.47|472.27|468.17|472.57|468.47|472.13|468.03|31
1637024150000|2021-11-16 00:55:50|472.26|468.16|472.08|467.98|472.37|468.27|472.08|467.98|30
1637024160000|2021-11-16 00:56:00|472.05|467.95|471.85|467.75|472.05|467.95|471.85|467.75|21
1637024170000|2021-11-16 00:56:10|471.84|467.74|471.79|467.69|471.93|467.83|471.68|467.58|18
1637024180000|2021-11-16 00:56:20|471.78|467.68|471.68|467.58|471.8|467.7|471.65|467.55|20
1637024190000|2021-11-16 00:56:30|471.52|467.42|471.4|467.3|471.52|467.42|471.26|467.16|28
1637024200000|2021-11-16 00:56:40|471.35|467.25|471.09|466.99|471.35|467.25|471.08|466.98|25
1637024210000|2021-11-16 00:56:50|471.11|467.01|471.12|467.02|471.17|467.07|471.09|466.99|18
1637024220000|2021-11-16 00:57:00|471.11|467.01|470.93|466.83|471.17|467.07|470.85|466.75|28
1637024230000|2021-11-16 00:57:10|470.96|466.86|471.09|466.99|471.14|467.04|470.95|466.85|27
1637024240000|2021-11-16 00:57:20|471.08|466.98|471.06|466.96|471.11|467.01|471.03|466.93|16
1637024250000|2021-11-16 00:57:30|471.07|466.97|470.91|466.81|471.08|466.98|470.91|466.81|20
1637024260000|2021-11-16 00:57:40|470.89|466.79|470.85|466.75|470.91|466.81|470.66|466.56|29
1637024270000|2021-11-16 00:57:50|470.82|466.72|471.04|466.94|471.04|466.94|470.8|466.7|26
1637024280000|2021-11-16 00:58:00|471|466.9|470.66|466.56|471.04|466.94|470.66|466.56|25
1637024290000|2021-11-16 00:58:10|470.67|466.57|469.02|464.92|470.7|466.6|469.02|464.92|30
1637024300000|2021-11-16 00:58:20|469.1|465|468.54|464.44|469.62|465.52|468.52|464.42|37
1637024310000|2021-11-16 00:58:30|468.52|464.42|469.1|465|469.11|465.01|468.44|464.34|35
1637024320000|2021-11-16 00:58:40|469.11|465.01|468.61|464.51|469.11|465.01|468.53|464.43|29
1637024330000|2021-11-16 00:58:50|468.52|464.42|467.99|463.89|468.75|464.65|467.99|463.89|29
1637024340000|2021-11-16 00:59:00|468.09|463.99|468.62|464.52|468.62|464.52|467.86|463.76|34
1637024350000|2021-11-16 00:59:10|468.6|464.5|468.7|464.6|468.91|464.81|468.6|464.5|28
1637024360000|2021-11-16 00:59:20|468.73|464.63|469.25|465.15|469.25|465.15|468.65|464.55|32
1637024370000|2021-11-16 00:59:30|469.24|465.14|468.96|464.86|469.35|465.25|468.81|464.71|32
1637024380000|2021-11-16 00:59:40|468.98|464.88|469.22|465.12|469.25|465.15|468.95|464.85|28
1637024390000|2021-11-16 00:59:50|469.24|465.14|468.39|464.29|469.24|465.14|468.34|464.24|30
1637024400000|2021-11-16 01:00:00|468.41|464.31|468.65|464.55|468.7|464.6|468.27|464.17|30
1637024410000|2021-11-16 01:00:10|468.62|464.52|468.75|464.65|469.01|464.91|468.62|464.52|24
1637024420000|2021-11-16 01:00:20|468.77|464.67|469.43|465.33|469.45|465.35|468.77|464.67|32
1637024430000|2021-11-16 01:00:30|469.44|465.34|469.28|465.18|469.48|465.38|469.28|465.18|22
1637024440000|2021-11-16 01:00:40|469.29|465.19|468.75|464.65|469.29|465.19|468.75|464.65|21
1637024450000|2021-11-16 01:00:50|468.77|464.67|467.85|463.75|468.77|464.67|467.85|463.75|29
1637024460000|2021-11-16 01:01:00|467.83|463.73|467.24|463.14|467.98|463.88|467.24|463.14|33
1637024470000|2021-11-16 01:01:10|467.21|463.11|466.97|462.87|467.21|463.11|465.76|461.66|36
1637024480000|2021-11-16 01:01:20|466.9|462.8|467.19|463.09|467.29|463.19|466.66|462.56|35
1637024490000|2021-11-16 01:01:30|467.18|463.08|467.24|463.14|467.62|463.52|467.12|463.02|33
1637024500000|2021-11-16 01:01:40|467.22|463.12|467.47|463.37|467.47|463.37|467.08|462.98|34
1637024510000|2021-11-16 01:01:50|467.72|463.62|467.57|463.47|467.98|463.88|467.57|463.47|31
1637024520000|2021-11-16 01:02:00|467.55|463.45|467.69|463.59|467.8|463.7|467.54|463.44|34
1637024530000|2021-11-16 01:02:10|467.71|463.61|468.34|464.24|468.36|464.26|467.67|463.57|28
1637024540000|2021-11-16 01:02:20|468.32|464.22|469.2|465.1|469.2|465.1|468.32|464.22|30
1637024550000|2021-11-16 01:02:30|469.5|465.4|469.5|465.4|469.63|465.53|469.08|464.98|34
1637024560000|2021-11-16 01:02:40|469.47|465.37|469.26|465.16|469.66|465.56|469.26|465.16|32
1637024570000|2021-11-16 01:02:50|469.23|465.13|468.72|464.62|469.23|465.13|468.56|464.46|36
1637024580000|2021-11-16 01:03:00|468.71|464.61|467.92|463.82|468.71|464.61|467.92|463.82|30
1637024590000|2021-11-16 01:03:10|467.93|463.83|467.19|463.09|467.95|463.85|466.78|462.68|32
1637024600000|2021-11-16 01:03:20|467.24|463.14|465.68|461.58|467.4|463.3|465.68|461.58|35
1637024610000|2021-11-16 01:03:30|465.67|461.57|462.1|458|465.67|461.57|462.06|457.96|38
1637024620000|2021-11-16 01:03:40|462|457.9|459.88|455.78|462.7|458.6|459.6|455.5|35
1637024630000|2021-11-16 01:03:50|459.86|455.76|461.1|457|461.1|457|459.12|455.02|34
1637024640000|2021-11-16 01:04:00|461.05|456.95|462.53|458.43|462.57|458.47|460.96|456.86|37
1637024650000|2021-11-16 01:04:10|462.65|458.55|463.22|459.12|463.61|459.51|462.65|458.55|39
1637024660000|2021-11-16 01:04:20|463.28|459.18|461.76|457.66|463.81|459.71|461.76|457.66|36
1637024670000|2021-11-16 01:04:30|461.56|457.46|460.78|456.68|461.57|457.47|460.78|456.68|39
1637024680000|2021-11-16 01:04:40|460.75|456.65|462.14|458.04|463.3|459.2|460.75|456.65|37
1637024690000|2021-11-16 01:04:50|462.17|458.07|460.78|456.68|462.38|458.28|460.78|456.68|37
1637024700000|2021-11-16 01:05:00|460.77|456.67|459.62|455.52|460.77|456.67|459.62|455.52|36
1637024710000|2021-11-16 01:05:10|459.65|455.55|458.2|454.1|459.65|455.55|458.16|454.06|33
1637024720000|2021-11-16 01:05:20|458.28|454.18|456.27|452.17|458.28|454.18|456.27|452.17|35
1637024730000|2021-11-16 01:05:30|456.3|452.2|454.36|450.26|456.43|452.33|454.27|450.17|38
1637024740000|2021-11-16 01:05:40|454.26|450.16|452.86|448.76|454.79|450.69|452.83|448.73|38
1637024750000|2021-11-16 01:05:50|452.92|448.82|450.09|445.99|452.92|448.82|450.09|445.99|39
1637024760000|2021-11-16 01:06:00|450.06|445.96|447.12|443.02|450.16|446.06|447.08|442.98|39
1637024770000|2021-11-16 01:06:10|447|442.9|448.02|443.92|448.02|443.92|446.85|442.75|37
1637024780000|2021-11-16 01:06:20|448.18|444.08|451.46|447.36|451.46|447.36|448.17|444.07|39
1637024790000|2021-11-16 01:06:30|450.86|446.76|452.73|448.63|452.9|448.8|450.86|446.76|39
1637024800000|2021-11-16 01:06:40|452.85|448.75|455.03|450.93|455.3|451.2|452.85|448.75|40
1637024810000|2021-11-16 01:06:50|455.06|450.96|456.47|452.37|456.57|452.47|454.93|450.83|37
1637024820000|2021-11-16 01:07:00|456.58|452.48|455.98|451.88|456.6|452.5|455.27|451.17|34
1637024830000|2021-11-16 01:07:10|455.9|451.8|455.41|451.31|456.37|452.27|455.41|451.31|34
1637024840000|2021-11-16 01:07:20|455.18|451.08|456.88|452.78|456.88|452.78|455.13|451.03|38
1637024850000|2021-11-16 01:07:30|456.87|452.77|456.68|452.58|457.07|452.97|456.4|452.3|35
1637024860000|2021-11-16 01:07:40|456.69|452.59|455.11|451.01|456.69|452.59|455.04|450.94|37
1637024870000|2021-11-16 01:07:50|455.17|451.07|454.18|450.08|455.17|451.07|453.17|449.07|35
1637024880000|2021-11-16 01:08:00|454.15|450.05|452.85|448.75|454.16|450.06|452.81|448.71|39
1637024890000|2021-11-16 01:08:10|452.62|448.52|452.95|448.85|452.95|448.85|451.5|447.4|39
1637024900000|2021-11-16 01:08:20|452.97|448.87|454.41|450.31|454.87|450.77|452.92|448.82|39
1637024910000|2021-11-16 01:08:30|454.5|450.4|454.38|450.28|454.94|450.84|454.22|450.12|31
1637024920000|2021-11-16 01:08:40|454.39|450.29|455.83|451.73|455.83|451.73|453.91|449.81|32
1637024930000|2021-11-16 01:08:50|455.82|451.72|457.48|453.38|457.48|453.38|455.82|451.72|37
1637024940000|2021-11-16 01:09:00|457.61|453.51|457.68|453.58|458.04|453.94|457.48|453.38|36
1637024950000|2021-11-16 01:09:10|457.7|453.6|457.64|453.54|457.97|453.87|457.31|453.21|38
1637024960000|2021-11-16 01:09:20|457.62|453.52|458.13|454.03|458.13|454.03|457.62|453.52|35
1637024970000|2021-11-16 01:09:30|458.15|454.05|459.39|455.29|459.39|455.29|458.15|454.05|31
1637024980000|2021-11-16 01:09:40|459.45|455.35|458.44|454.34|459.49|455.39|458.22|454.12|31
1637024990000|2021-11-16 01:09:50|458.43|454.33|458.5|454.4|458.5|454.4|457.61|453.51|36
1637025000000|2021-11-16 01:10:00|458.51|454.41|456.76|452.66|458.63|454.53|456.74|452.64|37
1637025010000|2021-11-16 01:10:10|456.9|452.8|458.17|454.07|458.3|454.2|456.77|452.67|39
1637025020000|2021-11-16 01:10:20|458.11|454.01|458.37|454.27|458.7|454.6|458.11|454.01|34
1637025030000|2021-11-16 01:10:30|458.48|454.38|459.22|455.12|459.36|455.26|458.47|454.37|37
1637025040000|2021-11-16 01:10:40|459.24|455.14|458.58|454.48|459.24|455.14|458.43|454.33|33
1637025050000|2021-11-16 01:10:50|458.6|454.5|459.08|454.98|459.41|455.31|458.6|454.5|37
1637025060000|2021-11-16 01:11:00|459.12|455.02|459.44|455.34|459.44|455.34|459.05|454.95|34
1637025070000|2021-11-16 01:11:10|459.48|455.38|459.05|454.95|459.59|455.49|459.04|454.94|31
1637025080000|2021-11-16 01:11:20|459.06|454.96|459.66|455.56|459.82|455.72|459.06|454.96|28
1637025090000|2021-11-16 01:11:30|459.69|455.59|458.97|454.87|459.74|455.64|458.96|454.86|34
1637025100000|2021-11-16 01:11:40|458.89|454.79|458.92|454.82|459.12|455.02|458.73|454.63|36
1637025110000|2021-11-16 01:11:50|458.89|454.79|459.04|454.94|459.04|454.94|458.62|454.52|35
1637025120000|2021-11-16 01:12:00|459.02|454.92|459.39|455.29|459.75|455.65|459.02|454.92|31
1637025130000|2021-11-16 01:12:10|459.47|455.37|458.8|454.7|459.47|455.37|458.47|454.37|37
1637025140000|2021-11-16 01:12:20|458.76|454.66|458.79|454.69|458.93|454.83|458.45|454.35|37
1637025150000|2021-11-16 01:12:30|458.76|454.66|458.25|454.15|458.93|454.83|458.25|454.15|34
1637025160000|2021-11-16 01:12:40|458.22|454.12|458.04|453.94|458.48|454.38|457.97|453.87|30
1637025170000|2021-11-16 01:12:50|458.03|453.93|457.65|453.55|458.08|453.98|457.59|453.49|35
1637025180000|2021-11-16 01:13:00|457.62|453.52|458.22|454.12|458.38|454.28|457.62|453.52|33
1637025190000|2021-11-16 01:13:10|458.25|454.15|458.15|454.05|458.25|454.15|457.75|453.65|34
1637025200000|2021-11-16 01:13:20|458.12|454.02|458.53|454.43|458.7|454.6|458|453.9|32
1637025210000|2021-11-16 01:13:30|458.5|454.4|458.57|454.47|458.74|454.64|458.27|454.17|34
1637025220000|2021-11-16 01:13:40|458.56|454.46|458.53|454.43|458.68|454.58|458.44|454.34|24
1637025230000|2021-11-16 01:13:50|458.55|454.45|459.44|455.34|459.47|455.37|458.55|454.45|30
1637025240000|2021-11-16 01:14:00|459.61|455.51|459.21|455.11|459.61|455.51|459.02|454.92|31
1637025250000|2021-11-16 01:14:10|459.29|455.19|459.97|455.87|460.02|455.92|459.26|455.16|32
1637025260000|2021-11-16 01:14:20|459.99|455.89|460.25|456.15|460.28|456.18|459.99|455.89|24
1637025270000|2021-11-16 01:14:30|460.2|456.1|460.44|456.34|460.53|456.43|460.13|456.03|31
1637025280000|2021-11-16 01:14:40|460.4|456.3|460.39|456.29|460.6|456.5|460.29|456.19|29
1637025290000|2021-11-16 01:14:50|460.38|456.28|460.32|456.22|460.47|456.37|460.13|456.03|30
1637025300000|2021-11-16 01:15:00|460.33|456.23|460.18|456.08|460.34|456.24|459.88|455.78|35
1637025310000|2021-11-16 01:15:10|460.23|456.13|460.76|456.66|460.76|456.66|460.23|456.13|32
1637025320000|2021-11-16 01:15:20|460.7|456.6|460.37|456.27|460.7|456.6|460.35|456.25|33
1637025330000|2021-11-16 01:15:30|460.34|456.24|459.74|455.64|460.34|456.24|459.72|455.62|33
1637025340000|2021-11-16 01:15:40|459.75|455.65|459.16|455.06|459.75|455.65|459.16|455.06|32
1637025350000|2021-11-16 01:15:50|459.23|455.13|459.55|455.45|459.64|455.54|459|454.9|37
1637025360000|2021-11-16 01:16:00|459.64|455.54|460.53|456.43|460.53|456.43|459.64|455.54|32
1637025370000|2021-11-16 01:16:10|460.43|456.33|460.84|456.74|460.84|456.74|460.23|456.13|33
1637025380000|2021-11-16 01:16:20|460.86|456.76|460.75|456.65|460.86|456.76|460.3|456.2|33
1637025390000|2021-11-16 01:16:30|460.71|456.61|461.05|456.95|461.06|456.96|460.71|456.61|33
1637025400000|2021-11-16 01:16:40|461.04|456.94|460.89|456.79|461.1|457|460.66|456.56|33
1637025410000|2021-11-16 01:16:50|460.9|456.8|461.58|457.48|461.76|457.66|460.84|456.74|31
1637025420000|2021-11-16 01:17:00|461.62|457.52|460.52|456.42|461.69|457.59|460.52|456.42|39
1637025430000|2021-11-16 01:17:10|460.51|456.41|460.32|456.22|460.51|456.41|459.73|455.63|35
1637025440000|2021-11-16 01:17:20|460.37|456.27|460.37|456.27|460.58|456.48|460.22|456.12|36
1637025450000|2021-11-16 01:17:30|460.33|456.23|460.85|456.75|460.85|456.75|459.99|455.89|32
1637025460000|2021-11-16 01:17:40|460.89|456.79|460.42|456.32|460.9|456.8|460.17|456.07|32
1637025470000|2021-11-16 01:17:50|460.36|456.26|460.54|456.44|460.67|456.57|460.28|456.18|29
1637025480000|2021-11-16 01:18:00|460.53|456.43|460.69|456.59|460.96|456.86|460.39|456.29|31
1637025490000|2021-11-16 01:18:10|460.58|456.48|460.37|456.27|460.81|456.71|460.19|456.09|32
1637025500000|2021-11-16 01:18:20|460.36|456.26|459.65|455.55|460.37|456.27|459.57|455.47|35
1637025510000|2021-11-16 01:18:30|459.79|455.69|459.74|455.64|460.18|456.08|459.56|455.46|37
1637025520000|2021-11-16 01:18:40|459.73|455.63|459.89|455.79|460.04|455.94|459.61|455.51|35
1637025530000|2021-11-16 01:18:50|459.94|455.84|459.76|455.66|459.94|455.84|459.7|455.6|31
1637025540000|2021-11-16 01:19:00|459.77|455.67|459.79|455.69|459.83|455.73|459.68|455.58|28
1637025550000|2021-11-16 01:19:10|459.82|455.72|459.44|455.34|459.82|455.72|459.44|455.34|27
1637025560000|2021-11-16 01:19:20|459.45|455.35|459.43|455.33|459.48|455.38|459|454.9|34
1637025570000|2021-11-16 01:19:30|459.46|455.36|460.61|456.51|460.61|456.51|459.41|455.31|37
1637025580000|2021-11-16 01:19:40|460.58|456.48|460.46|456.36|460.62|456.52|460.27|456.17|34
1637025590000|2021-11-16 01:19:50|460.45|456.35|460.75|456.65|460.75|456.65|460.26|456.16|33
1637025600000|2021-11-16 01:20:00|460.76|456.66|460.62|456.52|460.85|456.75|460.52|456.42|31
1637025610000|2021-11-16 01:20:10|460.61|456.51|460.31|456.21|460.65|456.55|460.25|456.15|33
1637025620000|2021-11-16 01:20:20|460.34|456.24|460.33|456.23|460.67|456.57|460.31|456.21|32
1637025630000|2021-11-16 01:20:30|460.34|456.24|460.61|456.51|460.67|456.57|460.34|456.24|24
1637025640000|2021-11-16 01:20:40|460.58|456.48|460.42|456.32|460.58|456.48|460.26|456.16|28
1637025650000|2021-11-16 01:20:50|460.4|456.3|459.92|455.82|460.4|456.3|459.92|455.82|25
1637025660000|2021-11-16 01:21:00|459.91|455.81|459.26|455.16|459.95|455.85|459.26|455.16|36
1637025670000|2021-11-16 01:21:10|459.33|455.23|459.63|455.53|459.67|455.57|459.27|455.17|34
1637025680000|2021-11-16 01:21:20|459.67|455.57|459.71|455.61|459.93|455.83|459.58|455.48|33
1637025690000|2021-11-16 01:21:30|459.67|455.57|459.76|455.66|459.77|455.67|459.42|455.32|31
1637025700000|2021-11-16 01:21:40|459.82|455.72|459.82|455.72|460.05|455.95|459.49|455.39|32
1637025710000|2021-11-16 01:21:50|459.85|455.75|460.7|456.6|460.7|456.6|459.77|455.67|31
1637025720000|2021-11-16 01:22:00|460.62|456.52|460.84|456.74|461|456.9|460.62|456.52|34
1637025730000|2021-11-16 01:22:10|460.85|456.75|461.04|456.94|461.34|457.24|460.85|456.75|31
1637025740000|2021-11-16 01:22:20|460.9|456.8|460.71|456.61|460.93|456.83|460.55|456.45|30
1637025750000|2021-11-16 01:22:30|460.83|456.73|461|456.9|461|456.9|460.58|456.48|25
1637025760000|2021-11-16 01:22:40|461.02|456.92|461.25|457.15|461.3|457.2|461.02|456.92|22
1637025770000|2021-11-16 01:22:50|461.22|457.12|461.58|457.48|461.58|457.48|461.09|456.99|22
1637025780000|2021-11-16 01:23:00|461.72|457.62|462.21|458.11|462.24|458.14|461.72|457.62|29
1637025790000|2021-11-16 01:23:10|462.17|458.07|462|457.9|462.23|458.13|462|457.9|19
1637025800000|2021-11-16 01:23:20|462.01|457.91|461.96|457.86|462.17|458.07|461.87|457.77|21
1637025810000|2021-11-16 01:23:30|461.94|457.84|461.98|457.88|462.1|458|461.9|457.8|27
1637025820000|2021-11-16 01:23:40|461.97|457.87|461.7|457.6|461.97|457.87|461.46|457.36|36
1637025830000|2021-11-16 01:23:50|461.69|457.59|462.02|457.92|462.03|457.93|461.6|457.5|25
1637025840000|2021-11-16 01:24:00|462.1|458|462.02|457.92|462.17|458.07|462.02|457.92|19
1637025850000|2021-11-16 01:24:10|462.05|457.95|461.91|457.81|462.18|458.08|461.9|457.8|24
1637025860000|2021-11-16 01:24:20|461.93|457.83|461.91|457.81|461.95|457.85|461.8|457.7|24
1637025870000|2021-11-16 01:24:30|461.89|457.79|462|457.9|462|457.9|461.84|457.74|19
1637025880000|2021-11-16 01:24:40|461.98|457.88|461.69|457.59|461.98|457.88|461.68|457.58|31
1637025890000|2021-11-16 01:24:50|461.68|457.58|461.02|456.92|461.68|457.58|461.02|456.92|36
1637025900000|2021-11-16 01:25:00|460.96|456.86|461.01|456.91|461.01|456.91|460.54|456.44|32
1637025910000|2021-11-16 01:25:10|461.1|457|460.74|456.64|461.17|457.07|460.65|456.55|33
1637025920000|2021-11-16 01:25:20|460.72|456.62|460.95|456.85|461.09|456.99|460.72|456.62|31
1637025930000|2021-11-16 01:25:30|460.92|456.82|460.87|456.77|461.05|456.95|460.83|456.73|25
1637025940000|2021-11-16 01:25:40|460.84|456.74|460.86|456.76|460.96|456.86|460.79|456.69|24
1637025950000|2021-11-16 01:25:50|460.83|456.73|460.79|456.69|460.86|456.76|460.61|456.51|29
1637025960000|2021-11-16 01:26:00|460.82|456.72|460.65|456.55|461.21|457.11|460.62|456.52|34
1637025970000|2021-11-16 01:26:10|460.68|456.58|460.79|456.69|461.02|456.92|460.68|456.58|27
1637025980000|2021-11-16 01:26:20|460.8|456.7|460.93|456.83|460.97|456.87|460.69|456.59|28
1637025990000|2021-11-16 01:26:30|460.96|456.86|460.55|456.45|460.96|456.86|460.36|456.26|29
1637026000000|2021-11-16 01:26:40|460.56|456.46|460.29|456.19|460.59|456.49|460.12|456.02|26
1637026010000|2021-11-16 01:26:50|460.26|456.16|460.5|456.4|460.53|456.43|460.15|456.05|32
1637026020000|2021-11-16 01:27:00|460.48|456.38|460.19|456.09|460.48|456.38|460.17|456.07|26
1637026030000|2021-11-16 01:27:10|460.2|456.1|460.46|456.36|460.46|456.36|460.13|456.03|24
1637026040000|2021-11-16 01:27:20|460.45|456.35|460.44|456.34|460.7|456.6|460.36|456.26|28
1637026050000|2021-11-16 01:27:30|460.43|456.33|460.58|456.48|460.61|456.51|460.33|456.23|20
1637026060000|2021-11-16 01:27:40|460.55|456.45|460.11|456.01|460.58|456.48|460.07|455.97|24
1637026070000|2021-11-16 01:27:50|460.09|455.99|460.74|456.64|460.74|456.64|460.07|455.97|26
1637026080000|2021-11-16 01:28:00|460.79|456.69|460.61|456.51|460.99|456.89|460.6|456.5|32
1637026090000|2021-11-16 01:28:10|460.6|456.5|460.4|456.3|460.6|456.5|460.29|456.19|25
1637026100000|2021-11-16 01:28:20|460.45|456.35|460.77|456.67|460.79|456.69|460.42|456.32|32
1637026110000|2021-11-16 01:28:30|460.86|456.76|460.61|456.51|460.87|456.77|460.51|456.41|33
1637026120000|2021-11-16 01:28:40|460.6|456.5|460.87|456.77|460.89|456.79|460.57|456.47|22
1637026130000|2021-11-16 01:28:50|460.85|456.75|460.4|456.3|460.85|456.75|460.34|456.24|29
1637026140000|2021-11-16 01:29:00|460.41|456.31|459.91|455.81|460.41|456.31|459.86|455.76|32
1637026150000|2021-11-16 01:29:10|459.88|455.78|459.71|455.61|459.88|455.78|459.64|455.54|28
1637026160000|2021-11-16 01:29:20|459.72|455.62|460.3|456.2|460.3|456.2|459.72|455.62|33
1637026170000|2021-11-16 01:29:30|460.33|456.23|460.33|456.23|460.46|456.36|460.13|456.03|33
1637026180000|2021-11-16 01:29:40|460.35|456.25|460.43|456.33|460.44|456.34|460.21|456.11|33
1637026190000|2021-11-16 01:29:50|460.44|456.34|460.86|456.76|460.98|456.88|460.44|456.34|35
1637026200000|2021-11-16 01:30:00|460.85|456.75|460.6|456.5|461.14|457.04|460.6|456.5|33
1637026210000|2021-11-16 01:30:10|460.65|456.55|460.63|456.53|460.8|456.7|460.63|456.53|27
1637026220000|2021-11-16 01:30:20|460.64|456.54|460.14|456.04|460.68|456.58|460.14|456.04|27
1637026230000|2021-11-16 01:30:30|460.17|456.07|460.04|455.94|460.32|456.22|460.04|455.94|28
1637026240000|2021-11-16 01:30:40|460.05|455.95|459.38|455.28|460.09|455.99|459.38|455.28|37
1637026250000|2021-11-16 01:30:50|459.39|455.29|459.28|455.18|459.44|455.34|459.19|455.09|38
1637026260000|2021-11-16 01:31:00|459.29|455.19|459.34|455.24|459.48|455.38|459.24|455.14|29
1637026270000|2021-11-16 01:31:10|459.3|455.2|459.3|455.2|459.3|455.2|459.14|455.04|27
1637026280000|2021-11-16 01:31:20|459.31|455.21|458.87|454.77|459.39|455.29|458.87|454.77|24
1637026290000|2021-11-16 01:31:30|458.85|454.75|458.79|454.69|459.06|454.96|458.76|454.66|27
1637026300000|2021-11-16 01:31:40|458.81|454.71|458.54|454.44|458.81|454.71|458.51|454.41|25
1637026310000|2021-11-16 01:31:50|458.55|454.45|458.46|454.36|458.7|454.6|458.44|454.34|28
1637026320000|2021-11-16 01:32:00|458.45|454.35|458.33|454.23|458.55|454.45|458.29|454.19|27
1637026330000|2021-11-16 01:32:10|458.32|454.22|458.3|454.2|458.4|454.3|458.01|453.91|36
1637026340000|2021-11-16 01:32:20|458.25|454.15|457.96|453.86|458.33|454.23|457.95|453.85|26
1637026350000|2021-11-16 01:32:30|458|453.9|458.32|454.22|458.39|454.29|458|453.9|24
1637026360000|2021-11-16 01:32:40|458.34|454.24|458.44|454.34|458.49|454.39|458.26|454.16|12
1637026370000|2021-11-16 01:32:50|458.45|454.35|458.94|454.84|459.03|454.93|458.45|454.35|29
1637026380000|2021-11-16 01:33:00|458.93|454.83|458.89|454.79|459.02|454.92|458.83|454.73|22
1637026390000|2021-11-16 01:33:10|458.9|454.8|458.89|454.79|459.07|454.97|458.76|454.66|29
1637026400000|2021-11-16 01:33:20|458.96|454.86|458.75|454.65|458.96|454.86|458.65|454.55|22
1637026410000|2021-11-16 01:33:30|458.74|454.64|459.02|454.92|459.02|454.92|458.67|454.57|24
1637026420000|2021-11-16 01:33:40|459.04|454.94|459.16|455.06|459.37|455.27|458.99|454.89|24
1637026430000|2021-11-16 01:33:50|459.17|455.07|458.44|454.34|459.17|455.07|458.44|454.34|32
1637026440000|2021-11-16 01:34:00|458.43|454.33|458.59|454.49|458.61|454.51|458.3|454.2|30
1637026450000|2021-11-16 01:34:10|458.58|454.48|458.23|454.13|458.6|454.5|458.04|453.94|32
1637026460000|2021-11-16 01:34:20|458.21|454.11|458.11|454.01|458.21|454.11|457.93|453.83|31
1637026470000|2021-11-16 01:34:30|458.16|454.06|458|453.9|458.19|454.09|457.92|453.82|28
1637026480000|2021-11-16 01:34:40|457.94|453.84|457.94|453.84|457.99|453.89|457.83|453.73|28
1637026490000|2021-11-16 01:34:50|457.93|453.83|457.91|453.81|457.97|453.87|457.83|453.73|23
1637026500000|2021-11-16 01:35:00|458.03|453.93|457.8|453.7|458.04|453.94|457.78|453.68|26
1637026510000|2021-11-16 01:35:10|457.78|453.68|457.16|453.06|457.78|453.68|457.16|453.06|31
1637026520000|2021-11-16 01:35:20|457.12|453.02|456.79|452.69|457.14|453.04|456.6|452.5|34
1637026530000|2021-11-16 01:35:30|456.91|452.81|457.13|453.03|457.4|453.3|456.77|452.67|32
1637026540000|2021-11-16 01:35:40|457.17|453.07|457.12|453.02|457.37|453.27|457.01|452.91|27
1637026550000|2021-11-16 01:35:50|457.14|453.04|457.69|453.59|457.69|453.59|457.14|453.04|28
1637026560000|2021-11-16 01:36:00|457.73|453.63|458.61|454.51|458.64|454.54|457.73|453.63|33
1637026570000|2021-11-16 01:36:10|458.6|454.5|458.5|454.4|458.6|454.5|458.17|454.07|34
1637026580000|2021-11-16 01:36:20|458.51|454.41|458.63|454.53|458.73|454.63|458.51|454.41|20
1637026590000|2021-11-16 01:36:30|458.64|454.54|458.18|454.08|458.64|454.54|458.17|454.07|29
1637026600000|2021-11-16 01:36:40|458.24|454.14|458.5|454.4|458.53|454.43|458.24|454.14|21
1637026610000|2021-11-16 01:36:50|458.51|454.41|458.31|454.21|458.51|454.41|458.28|454.18|30
1637026620000|2021-11-16 01:37:00|458.44|454.34|458.59|454.49|458.73|454.63|458.44|454.34|25
1637026630000|2021-11-16 01:37:10|458.53|454.43|458.69|454.59|458.74|454.64|458.53|454.43|16
1637026640000|2021-11-16 01:37:20|458.66|454.56|458.08|453.98|458.66|454.56|458.08|453.98|25
1637026650000|2021-11-16 01:37:30|458.09|453.99|458.29|454.19|458.29|454.19|458.01|453.91|26
1637026660000|2021-11-16 01:37:40|458.39|454.29|458.15|454.05|458.51|454.41|458.15|454.05|30
1637026670000|2021-11-16 01:37:50|458.23|454.13|458.36|454.26|458.36|454.26|458.16|454.06|23
1637026680000|2021-11-16 01:38:00|458.37|454.27|458.39|454.29|458.44|454.34|458.2|454.1|25
1637026690000|2021-11-16 01:38:10|458.38|454.28|458.38|454.28|458.45|454.35|458.3|454.2|15
1637026700000|2021-11-16 01:38:20|458.39|454.29|458.59|454.49|458.59|454.49|458.37|454.27|17
1637026710000|2021-11-16 01:38:30|458.6|454.5|459.01|454.91|459.03|454.93|458.55|454.45|25
1637026720000|2021-11-16 01:38:40|458.99|454.89|459.11|455.01|459.19|455.09|458.88|454.78|25
1637026730000|2021-11-16 01:38:50|459.13|455.03|458.98|454.88|459.15|455.05|458.96|454.86|18
1637026740000|2021-11-16 01:39:00|459.04|454.94|459.24|455.14|459.24|455.14|459.04|454.94|21
1637026750000|2021-11-16 01:39:10|459.2|455.1|459.57|455.47|459.57|455.47|459.13|455.03|26
1637026760000|2021-11-16 01:39:20|459.58|455.48|459.67|455.57|459.71|455.61|459.43|455.33|21
1637026770000|2021-11-16 01:39:30|459.8|455.7|459.99|455.89|460.08|455.98|459.72|455.62|35
1637026780000|2021-11-16 01:39:40|460|455.9|460.03|455.93|460.2|456.1|460|455.9|28
1637026790000|2021-11-16 01:39:50|460|455.9|460.05|455.95|460.18|456.08|460|455.9|20
1637026800000|2021-11-16 01:40:00|460.09|455.99|460.13|456.03|460.21|456.11|460.06|455.96|18
1637026810000|2021-11-16 01:40:10|460.14|456.04|460.48|456.38|460.48|456.38|460.12|456.02|24
1637026820000|2021-11-16 01:40:20|460.49|456.39|460.6|456.5|460.73|456.63|460.49|456.39|30
1637026830000|2021-11-16 01:40:30|460.58|456.48|460.66|456.56|460.7|456.6|460.57|456.47|13
1637026840000|2021-11-16 01:40:40|460.67|456.57|460.66|456.56|460.91|456.81|460.66|456.56|29
1637026850000|2021-11-16 01:40:50|460.68|456.58|460.9|456.8|460.9|456.8|460.68|456.58|18
1637026860000|2021-11-16 01:41:00|460.86|456.76|461.11|457.01|461.11|457.01|460.84|456.74|27
1637026870000|2021-11-16 01:41:10|461.13|457.03|461.05|456.95|461.33|457.23|461.05|456.95|23
1637026880000|2021-11-16 01:41:20|461.04|456.94|460.92|456.82|461.04|456.94|460.65|456.55|33
1637026890000|2021-11-16 01:41:30|460.98|456.88|460.88|456.78|461.03|456.93|460.85|456.75|19
1637026900000|2021-11-16 01:41:40|460.87|456.77|461.21|457.11|461.21|457.11|460.87|456.77|19
1637026910000|2021-11-16 01:41:50|461.22|457.12|461.1|457|461.26|457.16|461.06|456.96|17
1637026920000|2021-11-16 01:42:00|461.12|457.02|461.65|457.55|461.75|457.65|461.12|457.02|32
1637026930000|2021-11-16 01:42:10|461.56|457.46|461.78|457.68|461.78|457.68|461.54|457.44|23
1637026940000|2021-11-16 01:42:20|461.75|457.65|462.07|457.97|462.32|458.22|461.64|457.54|29
1637026950000|2021-11-16 01:42:30|462.1|458|462.15|458.05|462.3|458.2|462.1|458|22
1637026960000|2021-11-16 01:42:40|462.16|458.06|462|457.9|462.19|458.09|462|457.9|20
1637026970000|2021-11-16 01:42:50|462.04|457.94|462.13|458.03|462.22|458.12|462.03|457.93|19
1637026980000|2021-11-16 01:43:00|462.19|458.09|462.31|458.21|462.31|458.21|462.13|458.03|18
1637026990000|2021-11-16 01:43:10|462.23|458.13|462.14|458.04|462.23|458.13|462.12|458.02|21
1637027000000|2021-11-16 01:43:20|462.15|458.05|462.17|458.07|462.2|458.1|462.15|458.05|8
1637027010000|2021-11-16 01:43:30|462.24|458.14|462.15|458.05|462.37|458.27|462.15|458.05|22
1637027020000|2021-11-16 01:43:40|462.14|458.04|462.18|458.08|462.33|458.23|462.14|458.04|21
1637027030000|2021-11-16 01:43:50|462.23|458.13|462.32|458.22|462.34|458.24|462.17|458.07|24
1637027040000|2021-11-16 01:44:00|462.36|458.26|462.43|458.33|462.54|458.44|462.31|458.21|16
1637027050000|2021-11-16 01:44:10|462.44|458.34|462.46|458.36|462.49|458.39|462.41|458.31|15
1637027060000|2021-11-16 01:44:20|462.44|458.34|462.9|458.8|462.93|458.83|462.42|458.32|27
1637027070000|2021-11-16 01:44:30|462.87|458.77|462.96|458.86|462.96|458.86|462.78|458.68|22
1637027080000|2021-11-16 01:44:40|462.97|458.87|463.21|459.11|463.27|459.17|462.93|458.83|18
1637027090000|2021-11-16 01:44:50|463.25|459.15|463.39|459.29|463.39|459.29|463.17|459.07|15
1637027100000|2021-11-16 01:45:00|463.38|459.28|463.34|459.24|463.4|459.3|463.21|459.11|27
1637027110000|2021-11-16 01:45:10|463.33|459.23|462.94|458.84|463.39|459.29|462.94|458.84|28
1637027120000|2021-11-16 01:45:20|462.92|458.82|463.12|459.02|463.2|459.1|462.88|458.78|30
1637027130000|2021-11-16 01:45:30|463.11|459.01|463.46|459.36|463.46|459.36|463.11|459.01|29
1637027140000|2021-11-16 01:45:40|463.44|459.34|463.51|459.41|463.51|459.41|463.37|459.27|22
1637027150000|2021-11-16 01:45:50|463.48|459.38|463.55|459.45|463.6|459.5|463.46|459.36|19
1637027160000|2021-11-16 01:46:00|463.56|459.46|463.53|459.43|463.68|459.58|463.53|459.43|14
1637027170000|2021-11-16 01:46:10|463.58|459.48|463.75|459.65|463.8|459.7|463.58|459.48|13
1637027180000|2021-11-16 01:46:20|463.79|459.69|463.7|459.6|464.08|459.98|463.65|459.55|26
1637027190000|2021-11-16 01:46:30|463.69|459.59|463.71|459.61|463.81|459.71|463.62|459.52|22
1637027200000|2021-11-16 01:46:40|463.73|459.63|463.57|459.47|463.74|459.64|463.55|459.45|23
1637027210000|2021-11-16 01:46:50|463.6|459.5|463.71|459.61|463.79|459.69|463.6|459.5|24
1637027220000|2021-11-16 01:47:00|463.7|459.6|463.49|459.39|463.71|459.61|463.49|459.39|22
1637027230000|2021-11-16 01:47:10|463.48|459.38|463.01|458.91|463.56|459.46|462.91|458.81|28
1637027240000|2021-11-16 01:47:20|463.04|458.94|462.09|457.99|463.09|458.99|462.09|457.99|31
1637027250000|2021-11-16 01:47:30|462.18|458.08|462.75|458.65|462.9|458.8|462.18|458.08|37
1637027260000|2021-11-16 01:47:40|462.79|458.69|462.73|458.63|462.88|458.78|462.56|458.46|31
1637027270000|2021-11-16 01:47:50|462.71|458.61|462.71|458.61|462.75|458.65|462.45|458.35|32
1637027280000|2021-11-16 01:48:00|462.72|458.62|462.69|458.59|462.81|458.71|462.54|458.44|32
1637027290000|2021-11-16 01:48:10|462.68|458.58|462.72|458.62|462.74|458.64|462.63|458.53|25
1637027300000|2021-11-16 01:48:20|462.73|458.63|462.96|458.86|462.96|458.86|462.73|458.63|21
1637027310000|2021-11-16 01:48:30|462.97|458.87|463.19|459.09|463.19|459.09|462.97|458.87|13
1637027320000|2021-11-16 01:48:40|463.18|459.08|463.05|458.95|463.23|459.13|462.96|458.86|21
1637027330000|2021-11-16 01:48:50|463.06|458.96|463.05|458.95|463.07|458.97|463.03|458.93|11
1637027340000|2021-11-16 01:49:00|463.06|458.96|463.1|459|463.15|459.05|463.05|458.95|12
1637027350000|2021-11-16 01:49:10|463.06|458.96|462.78|458.68|463.06|458.96|462.76|458.66|34
1637027360000|2021-11-16 01:49:20|462.79|458.69|462.84|458.74|462.85|458.75|462.76|458.66|24
1637027370000|2021-11-16 01:49:30|462.82|458.72|463.25|459.15|463.25|459.15|462.82|458.72|27
1637027380000|2021-11-16 01:49:40|463.23|459.13|463.19|459.09|463.29|459.19|462.98|458.88|30
1637027390000|2021-11-16 01:49:50|463.2|459.1|462.98|458.88|463.2|459.1|462.96|458.86|21
1637027400000|2021-11-16 01:50:00|462.99|458.89|463.01|458.91|463.12|459.02|462.99|458.89|17
1637027410000|2021-11-16 01:50:10|463.02|458.92|462.84|458.74|463.02|458.92|462.84|458.74|18
1637027420000|2021-11-16 01:50:20|462.85|458.75|462.6|458.5|462.86|458.76|462.59|458.49|17
1637027430000|2021-11-16 01:50:30|462.57|458.47|462.67|458.57|462.8|458.7|462.57|458.47|14
1637027440000|2021-11-16 01:50:40|462.69|458.59|462.58|458.48|462.95|458.85|462.51|458.41|30
1637027450000|2021-11-16 01:50:50|462.55|458.45|463.04|458.94|463.04|458.94|462.5|458.4|28
1637027460000|2021-11-16 01:51:00|463.08|458.98|463.26|459.16|463.3|459.2|463.03|458.93|23
1637027470000|2021-11-16 01:51:10|463.25|459.15|463.21|459.11|463.25|459.15|463.04|458.94|23
1637027480000|2021-11-16 01:51:20|463.2|459.1|463.21|459.11|463.23|459.13|463.2|459.1|6
1637027490000|2021-11-16 01:51:30|463.2|459.1|463.6|459.5|463.62|459.52|463.2|459.1|19
1637027500000|2021-11-16 01:51:40|463.59|459.49|463.74|459.64|463.75|459.65|463.59|459.49|17
1637027510000|2021-11-16 01:51:50|463.82|459.72|463.82|459.72|463.84|459.74|463.78|459.68|12
1637027520000|2021-11-16 01:52:00|463.81|459.71|463.81|459.71|463.81|459.71|463.79|459.69|4
1637027530000|2021-11-16 01:52:10|463.82|459.72|463.6|459.5|463.82|459.72|463.53|459.43|12
1637027540000|2021-11-16 01:52:20|463.57|459.47|463.38|459.28|463.64|459.54|463.33|459.23|24
1637027550000|2021-11-16 01:52:30|463.41|459.31|463.32|459.22|463.45|459.35|463.27|459.17|17
1637027560000|2021-11-16 01:52:40|463.3|459.2|463.08|458.98|463.42|459.32|463.07|458.97|21
1637027570000|2021-11-16 01:52:50|463.07|458.97|463.06|458.96|463.1|459|463.06|458.96|6
1637027580000|2021-11-16 01:53:00|463.07|458.97|463.5|459.4|463.52|459.42|463.07|458.97|23
1637027590000|2021-11-16 01:53:10|463.52|459.42|463.65|459.55|463.66|459.56|463.52|459.42|11
1637027600000|2021-11-16 01:53:20|463.63|459.53|463.56|459.46|463.69|459.59|463.48|459.38|23
1637027610000|2021-11-16 01:53:30|463.55|459.45|463.72|459.62|463.83|459.73|463.54|459.44|28
1637027620000|2021-11-16 01:53:40|463.69|459.59|463.7|459.6|463.73|459.63|463.62|459.52|22
1637027630000|2021-11-16 01:53:50|463.65|459.55|463.54|459.44|463.68|459.58|463.39|459.29|26
1637027640000|2021-11-16 01:54:00|463.51|459.41|463.41|459.31|463.65|459.55|463.41|459.31|20
1637027650000|2021-11-16 01:54:10|463.44|459.34|463.55|459.45|463.61|459.51|463.44|459.34|26
1637027660000|2021-11-16 01:54:20|463.54|459.44|463.48|459.38|463.66|459.56|463.45|459.35|17
1637027670000|2021-11-16 01:54:30|463.46|459.36|463.44|459.34|463.47|459.37|463.37|459.27|28
1637027680000|2021-11-16 01:54:40|463.42|459.32|463.63|459.53|463.65|459.55|463.39|459.29|24
1637027690000|2021-11-16 01:54:50|463.62|459.52|463.52|459.42|463.64|459.54|463.51|459.41|11
1637027700000|2021-11-16 01:55:00|463.53|459.43|463.51|459.41|463.61|459.51|463.51|459.41|15
1637027710000|2021-11-16 01:55:10|463.52|459.42|463.4|459.3|463.53|459.43|463.3|459.2|27
1637027720000|2021-11-16 01:55:20|463.42|459.32|463.43|459.33|463.57|459.47|463.35|459.25|18
1637027730000|2021-11-16 01:55:30|463.48|459.38|463.46|459.36|463.52|459.42|463.4|459.3|12
1637027740000|2021-11-16 01:55:40|463.44|459.34|463.22|459.12|463.44|459.34|463.22|459.12|12
1637027750000|2021-11-16 01:55:50|463.21|459.11|463.35|459.25|463.53|459.43|463.21|459.11|21
1637027760000|2021-11-16 01:56:00|463.33|459.23|463.22|459.12|463.33|459.23|463.16|459.06|22
1637027770000|2021-11-16 01:56:10|463.2|459.1|463.29|459.19|463.3|459.2|463.18|459.08|10
1637027780000|2021-11-16 01:56:20|463.28|459.18|463.2|459.1|463.29|459.19|463.2|459.1|14
1637027790000|2021-11-16 01:56:30|463.22|459.12|463.12|459.02|463.22|459.12|462.84|458.74|25
1637027800000|2021-11-16 01:56:40|463.14|459.04|463.07|458.97|463.21|459.11|463.07|458.97|9
1637027810000|2021-11-16 01:56:50|463.11|459.01|463.15|459.05|463.15|459.05|463.05|458.95|11
1637027820000|2021-11-16 01:57:00|463.14|459.04|463.18|459.08|463.22|459.12|463.14|459.04|15
1637027830000|2021-11-16 01:57:10|463.21|459.11|463.23|459.13|463.36|459.26|463.16|459.06|16
1637027840000|2021-11-16 01:57:20|463.24|459.14|462.87|458.77|463.25|459.15|462.87|458.77|19
1637027850000|2021-11-16 01:57:30|462.89|458.79|463.17|459.07|463.17|459.07|462.85|458.75|13
1637027860000|2021-11-16 01:57:40|463.18|459.08|462.96|458.86|463.18|459.08|462.94|458.84|16
1637027870000|2021-11-16 01:57:50|463.04|458.94|463.13|459.03|463.24|459.14|463.04|458.94|18
1637027880000|2021-11-16 01:58:00|463.09|458.99|463.14|459.04|463.14|459.04|463.09|458.99|9
1637027890000|2021-11-16 01:58:10|463.11|459.01|462.85|458.75|463.14|459.04|462.85|458.75|17
1637027900000|2021-11-16 01:58:20|462.83|458.73|462.61|458.51|462.84|458.74|462.47|458.37|33
1637027910000|2021-11-16 01:58:30|462.58|458.48|462.51|458.41|462.61|458.51|462.43|458.33|23
1637027920000|2021-11-16 01:58:40|462.5|458.4|462.42|458.32|462.5|458.4|462.4|458.3|5
1637027930000|2021-11-16 01:58:50|462.41|458.31|462.39|458.29|462.43|458.33|462.38|458.28|17
1637027940000|2021-11-16 01:59:00|462.4|458.3|462.73|458.63|462.94|458.84|462.4|458.3|28
1637027950000|2021-11-16 01:59:10|462.69|458.59|463.02|458.92|463.06|458.96|462.47|458.37|27
1637027960000|2021-11-16 01:59:20|462.97|458.87|462.73|458.63|463|458.9|462.57|458.47|29
1637027970000|2021-11-16 01:59:30|462.71|458.61|463.01|458.91|463.14|459.04|462.69|458.59|23
1637027980000|2021-11-16 01:59:40|462.99|458.89|463.04|458.94|463.13|459.03|462.77|458.67|30
1637027990000|2021-11-16 01:59:50|463.18|459.08|463.1|459|463.24|459.14|463.02|458.92|18
1637028000000|2021-11-16 02:00:00|462.9|458.8|462.61|458.51|463.08|458.98|462.48|458.38|35
1637028010000|2021-11-16 02:00:10|462.62|458.52|462.31|458.21|462.63|458.53|462.26|458.16|31
1637028020000|2021-11-16 02:00:20|462.28|458.18|462.03|457.93|462.33|458.23|461.97|457.87|31
1637028030000|2021-11-16 02:00:30|462.06|457.96|462.06|457.96|462.2|458.1|461.94|457.84|30
1637028040000|2021-11-16 02:00:40|462.05|457.95|462.07|457.97|462.15|458.05|462.01|457.91|21
1637028050000|2021-11-16 02:00:50|462.05|457.95|461.9|457.8|462.05|457.95|461.9|457.8|18
1637028060000|2021-11-16 02:01:00|461.93|457.83|462|457.9|462.1|458|461.89|457.79|17
1637028070000|2021-11-16 02:01:10|462.01|457.91|462.17|458.07|462.25|458.15|462.01|457.91|18
1637028080000|2021-11-16 02:01:20|462.23|458.13|463.39|459.29|463.4|459.3|462.21|458.11|35
1637028090000|2021-11-16 02:01:30|463.35|459.25|463.6|459.5|463.63|459.53|463.28|459.18|32
1637028100000|2021-11-16 02:01:40|463.55|459.45|463.28|459.18|463.56|459.46|463.28|459.18|24
1637028110000|2021-11-16 02:01:50|463.27|459.17|463.22|459.12|463.42|459.32|463.19|459.09|14
1637028120000|2021-11-16 02:02:00|463.2|459.1|463.09|458.99|463.3|459.2|463.04|458.94|28
1637028130000|2021-11-16 02:02:10|463.14|459.04|462.85|458.75|463.22|459.12|462.77|458.67|33
1637028140000|2021-11-16 02:02:20|462.92|458.82|462.56|458.46|462.97|458.87|462.51|458.41|32
1637028150000|2021-11-16 02:02:30|462.52|458.42|462.37|458.27|462.54|458.44|462.31|458.21|22
1637028160000|2021-11-16 02:02:40|462.36|458.26|462.1|458|462.42|458.32|461.99|457.89|25
1637028170000|2021-11-16 02:02:50|462.22|458.12|461.76|457.66|462.22|458.12|461.68|457.58|35
1637028180000|2021-11-16 02:03:00|461.78|457.68|461.93|457.83|461.93|457.83|461.72|457.62|30
1637028190000|2021-11-16 02:03:10|461.92|457.82|461.69|457.59|461.92|457.82|461.69|457.59|20
1637028200000|2021-11-16 02:03:20|461.76|457.66|462.14|458.04|462.17|458.07|461.68|457.58|26
1637028210000|2021-11-16 02:03:30|462.18|458.08|461.98|457.88|462.21|458.11|461.87|457.77|26
1637028220000|2021-11-16 02:03:40|461.92|457.82|461.7|457.6|461.92|457.82|461.5|457.4|32
1637028230000|2021-11-16 02:03:50|461.71|457.61|461.74|457.64|461.81|457.71|461.61|457.51|29
1637028240000|2021-11-16 02:04:00|461.72|457.62|461.95|457.85|461.95|457.85|461.72|457.62|12
1637028250000|2021-11-16 02:04:10|462.03|457.93|462.13|458.03|462.15|458.05|461.9|457.8|21
1637028260000|2021-11-16 02:04:20|462.12|458.02|462.27|458.17|462.28|458.18|462.1|458|19
1637028270000|2021-11-16 02:04:30|462.36|458.26|462.2|458.1|462.38|458.28|462.2|458.1|21
1637028280000|2021-11-16 02:04:40|462.22|458.12|462.08|457.98|462.24|458.14|462.02|457.92|17
1637028290000|2021-11-16 02:04:50|462.04|457.94|462.08|457.98|462.11|458.01|461.99|457.89|13
1637028300000|2021-11-16 02:05:00|462.06|457.96|462.04|457.94|462.08|457.98|462.01|457.91|18
1637028310000|2021-11-16 02:05:10|462.1|458|462.16|458.06|462.16|458.06|462.01|457.91|16
1637028320000|2021-11-16 02:05:20|461.94|457.84|461.57|457.47|461.98|457.88|461.57|457.47|17
1637028330000|2021-11-16 02:05:30|461.59|457.49|461.59|457.49|461.8|457.7|461.59|457.49|25
1637028340000|2021-11-16 02:05:40|461.43|457.33|461.51|457.41|461.56|457.46|461.33|457.23|31
1637028350000|2021-11-16 02:05:50|461.52|457.42|461.4|457.3|461.52|457.42|461.36|457.26|22
1637028360000|2021-11-16 02:06:00|461.39|457.29|461.23|457.13|461.39|457.29|461.23|457.13|16
1637028370000|2021-11-16 02:06:10|461.26|457.16|461.42|457.32|461.42|457.32|461.25|457.15|17
1637028380000|2021-11-16 02:06:20|461.41|457.31|461.29|457.19|461.41|457.31|461.27|457.17|17
1637028390000|2021-11-16 02:06:30|461.31|457.21|461.22|457.12|461.36|457.26|461.22|457.12|15
1637028400000|2021-11-16 02:06:40|461.21|457.11|461.36|457.26|461.36|457.26|461.21|457.11|21
1637028410000|2021-11-16 02:06:50|461.34|457.24|461.38|457.28|461.38|457.28|461.19|457.09|24
1637028420000|2021-11-16 02:07:00|461.35|457.25|461.28|457.18|461.51|457.41|461.22|457.12|22
1637028430000|2021-11-16 02:07:10|461.26|457.16|461.39|457.29|461.51|457.41|461.26|457.16|20
1637028440000|2021-11-16 02:07:20|461.41|457.31|461.55|457.45|461.57|457.47|461.34|457.24|20
1637028450000|2021-11-16 02:07:30|461.56|457.46|461.76|457.66|461.76|457.66|461.56|457.46|10
1637028460000|2021-11-16 02:07:40|461.8|457.7|462.15|458.05|462.15|458.05|461.8|457.7|22
1637028470000|2021-11-16 02:07:50|462.19|458.09|462.1|458|462.25|458.15|461.99|457.89|31
1637028480000|2021-11-16 02:08:00|462.09|457.99|461.6|457.5|462.19|458.09|461.6|457.5|29
1637028490000|2021-11-16 02:08:10|461.61|457.51|461.59|457.49|461.88|457.78|461.59|457.49|31
1637028500000|2021-11-16 02:08:20|461.62|457.52|461.63|457.53|461.86|457.76|461.62|457.52|24
1637028510000|2021-11-16 02:08:30|461.61|457.51|461.68|457.58|461.72|457.62|461.45|457.35|25
1637028520000|2021-11-16 02:08:40|461.69|457.59|462.03|457.93|462.04|457.94|461.67|457.57|22
1637028530000|2021-11-16 02:08:50|462.04|457.94|461.67|457.57|462.04|457.94|461.67|457.57|29
1637028540000|2021-11-16 02:09:00|461.69|457.59|461.99|457.89|461.99|457.89|461.63|457.53|20
1637028550000|2021-11-16 02:09:10|461.98|457.88|462.35|458.25|462.35|458.25|461.98|457.88|16
1637028560000|2021-11-16 02:09:20|462.37|458.27|462.36|458.26|462.39|458.29|462.21|458.11|29
1637028570000|2021-11-16 02:09:30|462.34|458.24|462.36|458.26|462.38|458.28|462.23|458.13|14
1637028580000|2021-11-16 02:09:40|462.31|458.21|462.28|458.18|462.39|458.29|462.27|458.17|20
1637028590000|2021-11-16 02:09:50|462.26|458.16|462.36|458.26|462.39|458.29|462.23|458.13|13
1637028600000|2021-11-16 02:10:00|462.37|458.27|462.47|458.37|462.49|458.39|462.31|458.21|16
1637028610000|2021-11-16 02:10:10|462.41|458.31|462.42|458.32|462.47|458.37|462.39|458.29|15
1637028620000|2021-11-16 02:10:20|462.39|458.29|462.25|458.15|462.43|458.33|462.23|458.13|22
1637028630000|2021-11-16 02:10:30|462.23|458.13|462.02|457.92|462.25|458.15|462.02|457.92|21
1637028640000|2021-11-16 02:10:40|462.04|457.94|462.15|458.05|462.21|458.11|462.01|457.91|22
1637028650000|2021-11-16 02:10:50|462.12|458.02|462.12|458.02|462.13|458.03|461.92|457.82|32
1637028660000|2021-11-16 02:11:00|462.2|458.1|462.18|458.08|462.24|458.14|462.11|458.01|21
1637028670000|2021-11-16 02:11:10|462.23|458.13|462.34|458.24|462.39|458.29|462.17|458.07|17
1637028680000|2021-11-16 02:11:20|462.4|458.3|462.47|458.37|462.49|458.39|462.36|458.26|23
1637028690000|2021-11-16 02:11:30|462.46|458.36|462.7|458.6|462.74|458.64|462.46|458.36|16
1637028700000|2021-11-16 02:11:40|462.71|458.61|462.96|458.86|463.05|458.95|462.68|458.58|16
1637028710000|2021-11-16 02:11:50|462.97|458.87|463.32|459.22|463.34|459.24|462.97|458.87|18
1637028720000|2021-11-16 02:12:00|463.34|459.24|463.65|459.55|463.65|459.55|463.31|459.21|15
1637028730000|2021-11-16 02:12:10|463.63|459.53|463.36|459.26|463.63|459.53|463.36|459.26|17
1637028740000|2021-11-16 02:12:20|463.39|459.29|463.66|459.56|463.66|459.56|463.37|459.27|13
1637028750000|2021-11-16 02:12:30|463.67|459.57|463.57|459.47|463.78|459.68|463.51|459.41|26
1637028760000|2021-11-16 02:12:40|463.58|459.48|463.61|459.51|463.64|459.54|463.45|459.35|19
1637028770000|2021-11-16 02:12:50|463.6|459.5|463.32|459.22|463.61|459.51|463.32|459.22|21
1637028780000|2021-11-16 02:13:00|463.31|459.21|463.4|459.3|463.4|459.3|463.17|459.07|19
1637028790000|2021-11-16 02:13:10|463.42|459.32|463.24|459.14|463.45|459.35|463.24|459.14|23
1637028800000|2021-11-16 02:13:20|463.25|459.15|462.68|458.58|463.25|459.15|462.56|458.46|35
1637028810000|2021-11-16 02:13:30|462.69|458.59|462.71|458.61|462.73|458.63|462.6|458.5|27
1637028820000|2021-11-16 02:13:40|462.74|458.64|462.65|458.55|462.74|458.64|462.58|458.48|25
1637028830000|2021-11-16 02:13:50|462.7|458.6|462.32|458.22|462.7|458.6|462.3|458.2|23
1637028840000|2021-11-16 02:14:00|462.3|458.2|462.48|458.38|462.5|458.4|462.29|458.19|14
1637028850000|2021-11-16 02:14:10|462.49|458.39|462.5|458.4|462.5|458.4|462.35|458.25|18
1637028860000|2021-11-16 02:14:20|462.51|458.41|462.42|458.32|462.59|458.49|462.42|458.32|19
1637028870000|2021-11-16 02:14:30|462.46|458.36|462.62|458.52|462.63|458.53|462.46|458.36|16
1637028880000|2021-11-16 02:14:40|462.63|458.53|462.63|458.53|462.75|458.65|462.6|458.5|23
1637028890000|2021-11-16 02:14:50|462.64|458.54|462.92|458.82|463.07|458.97|462.64|458.54|21
1637028900000|2021-11-16 02:15:00|462.9|458.8|462.83|458.73|462.94|458.84|462.81|458.71|21
1637028910000|2021-11-16 02:15:10|462.84|458.74|462.81|458.71|462.84|458.74|462.49|458.39|28
1637028920000|2021-11-16 02:15:20|462.85|458.75|462.94|458.84|462.94|458.84|462.81|458.71|12
1637028930000|2021-11-16 02:15:30|462.89|458.79|462.8|458.7|462.92|458.82|462.8|458.7|22
1637028940000|2021-11-16 02:15:40|462.81|458.71|462.89|458.79|462.93|458.83|462.81|458.71|18
1637028950000|2021-11-16 02:15:50|462.88|458.78|462.94|458.84|463.09|458.99|462.87|458.77|15
1637028960000|2021-11-16 02:16:00|462.99|458.89|462.95|458.85|463|458.9|462.94|458.84|11
1637028970000|2021-11-16 02:16:10|463|458.9|463.01|458.91|463.03|458.93|463|458.9|9
1637028980000|2021-11-16 02:16:20|463|458.9|463.02|458.92|463.03|458.93|462.98|458.88|11
1637028990000|2021-11-16 02:16:30|463|458.9|462.94|458.84|463|458.9|462.94|458.84|7
1637029000000|2021-11-16 02:16:40|462.95|458.85|462.98|458.88|463.07|458.97|462.95|458.85|10
1637029010000|2021-11-16 02:16:50|462.97|458.87|462.96|458.86|462.99|458.89|462.95|458.85|9
1637029020000|2021-11-16 02:17:00|462.98|458.88|462.74|458.64|462.98|458.88|462.69|458.59|17
1637029030000|2021-11-16 02:17:10|462.73|458.63|462.5|458.4|462.73|458.63|462.5|458.4|11
1637029040000|2021-11-16 02:17:20|462.57|458.47|462.69|458.59|462.86|458.76|462.57|458.47|19
1637029050000|2021-11-16 02:17:30|462.68|458.58|462.76|458.66|462.79|458.69|462.67|458.57|13
1637029060000|2021-11-16 02:17:40|462.79|458.69|462.82|458.72|462.88|458.78|462.75|458.65|15
1637029070000|2021-11-16 02:17:50|462.84|458.74|462.91|458.81|463.03|458.93|462.75|458.65|20
1637029080000|2021-11-16 02:18:00|462.89|458.79|462.81|458.71|462.89|458.79|462.7|458.6|19
1637029090000|2021-11-16 02:18:10|462.82|458.72|462.6|458.5|462.92|458.82|462.51|458.41|26
1637029100000|2021-11-16 02:18:20|462.77|458.67|462.96|458.86|463.06|458.96|462.77|458.67|19
1637029110000|2021-11-16 02:18:30|462.94|458.84|463|458.9|463.02|458.92|462.89|458.79|17
1637029120000|2021-11-16 02:18:40|463.03|458.93|462.7|458.6|463.03|458.93|462.7|458.6|27
1637029130000|2021-11-16 02:18:50|462.67|458.57|462.81|458.71|462.84|458.74|462.52|458.42|26
1637029140000|2021-11-16 02:19:00|462.8|458.7|462.7|458.6|462.87|458.77|462.66|458.56|18
1637029150000|2021-11-16 02:19:10|462.69|458.59|462.85|458.75|462.88|458.78|462.65|458.55|19
1637029160000|2021-11-16 02:19:20|462.84|458.74|462.69|458.59|462.87|458.77|462.69|458.59|23
1637029170000|2021-11-16 02:19:30|462.67|458.57|462.52|458.42|462.67|458.57|462.51|458.41|13
1637029180000|2021-11-16 02:19:40|462.55|458.45|462.47|458.37|462.55|458.45|462.37|458.27|22
1637029190000|2021-11-16 02:19:50|462.43|458.33|462.71|458.61|462.71|458.61|462.41|458.31|15
1637029200000|2021-11-16 02:20:00|462.7|458.6|462.66|458.56|462.71|458.61|462.64|458.54|8
1637029210000|2021-11-16 02:20:10|462.64|458.54|462.57|458.47|462.66|458.56|462.27|458.17|33
1637029220000|2021-11-16 02:20:20|462.61|458.51|462.31|458.21|462.64|458.54|462.3|458.2|31
1637029230000|2021-11-16 02:20:30|462.29|458.19|462.25|458.15|462.33|458.23|462.25|458.15|10
1637029240000|2021-11-16 02:20:40|462.23|458.13|462.13|458.03|462.23|458.13|462.12|458.02|16
1637029250000|2021-11-16 02:20:50|462.14|458.04|462.12|458.02|462.15|458.05|462.11|458.01|10
1637029260000|2021-11-16 02:21:00|462.1|458|462.13|458.03|462.23|458.13|462.09|457.99|13
1637029270000|2021-11-16 02:21:10|462.12|458.02|462.31|458.21|462.58|458.48|462.12|458.02|25
1637029280000|2021-11-16 02:21:20|462.33|458.23|462.31|458.21|462.41|458.31|462.28|458.18|19
1637029290000|2021-11-16 02:21:30|462.32|458.22|462.1|458|462.32|458.22|462.06|457.96|17
1637029300000|2021-11-16 02:21:40|462.09|457.99|462.2|458.1|462.2|458.1|461.88|457.78|18
1637029310000|2021-11-16 02:21:50|462.27|458.17|462.26|458.16|462.29|458.19|462.19|458.09|19
1637029320000|2021-11-16 02:22:00|462.19|458.09|462.29|458.19|462.29|458.19|462.11|458.01|11
1637029330000|2021-11-16 02:22:10|462.28|458.18|462.23|458.13|462.29|458.19|462.2|458.1|14
1637029340000|2021-11-16 02:22:20|462.24|458.14|461.62|457.52|462.35|458.25|461.62|457.52|34
1637029350000|2021-11-16 02:22:30|461.63|457.53|462.31|458.21|462.31|458.21|461.63|457.53|23
1637029360000|2021-11-16 02:22:40|462.3|458.2|462.16|458.06|462.33|458.23|462.15|458.05|23
1637029370000|2021-11-16 02:22:50|462.13|458.03|462.1|458|462.27|458.17|462.06|457.96|16
1637029380000|2021-11-16 02:23:00|462.09|457.99|462.11|458.01|462.11|458.01|461.92|457.82|21
1637029390000|2021-11-16 02:23:10|462.09|457.99|461.98|457.88|462.1|458|461.93|457.83|18
1637029400000|2021-11-16 02:23:20|461.99|457.89|462.02|457.92|462.12|458.02|461.88|457.78|29
1637029410000|2021-11-16 02:23:30|462.04|457.94|462.08|457.98|462.1|458|461.73|457.63|31
1637029420000|2021-11-16 02:23:40|462.13|458.03|461.85|457.75|462.14|458.04|461.84|457.74|28
1637029430000|2021-11-16 02:23:50|461.84|457.74|461.78|457.68|461.84|457.74|461.78|457.68|10
1637029440000|2021-11-16 02:24:00|461.81|457.71|462.18|458.08|462.2|458.1|461.78|457.68|19
1637029450000|2021-11-16 02:24:10|462.15|458.05|462.05|457.95|462.15|458.05|462.03|457.93|16
1637029460000|2021-11-16 02:24:20|462.09|457.99|462.12|458.02|462.14|458.04|462.09|457.99|7
1637029470000|2021-11-16 02:24:30|462.13|458.03|462.12|458.02|462.13|458.03|462.12|458.02|8
1637029480000|2021-11-16 02:24:40|462.13|458.03|462.47|458.37|462.48|458.38|462.12|458.02|14
1637029490000|2021-11-16 02:24:50|462.42|458.32|462.47|458.37|462.49|458.39|462.36|458.26|16
1637029500000|2021-11-16 02:25:00|462.49|458.39|462.31|458.21|462.49|458.39|462.27|458.17|15
1637029510000|2021-11-16 02:25:10|462.34|458.24|462.21|458.11|462.34|458.24|462.16|458.06|19
1637029520000|2021-11-16 02:25:20|462.22|458.12|462.1|458|462.29|458.19|462.1|458|21
1637029530000|2021-11-16 02:25:30|462.09|457.99|462.18|458.08|462.36|458.26|462.04|457.94|18
1637029540000|2021-11-16 02:25:40|462.12|458.02|461.83|457.73|462.2|458.1|461.83|457.73|24
1637029550000|2021-11-16 02:25:50|461.8|457.7|461.69|457.59|461.86|457.76|461.69|457.59|14
1637029560000|2021-11-16 02:26:00|461.72|457.62|462.06|457.96|462.06|457.96|461.6|457.5|30
1637029570000|2021-11-16 02:26:10|462.03|457.93|461.93|457.83|462.03|457.93|461.93|457.83|12
1637029580000|2021-11-16 02:26:20|461.9|457.8|461.91|457.81|461.96|457.86|461.9|457.8|9
1637029590000|2021-11-16 02:26:30|461.9|457.8|461.97|457.87|462.02|457.92|461.9|457.8|19
1637029600000|2021-11-16 02:26:40|461.99|457.89|461.87|457.77|462.01|457.91|461.76|457.66|27
1637029610000|2021-11-16 02:26:50|461.89|457.79|461.97|457.87|462.06|457.96|461.76|457.66|27
1637029620000|2021-11-16 02:27:00|461.98|457.88|461.84|457.74|462.03|457.93|461.68|457.58|29
1637029630000|2021-11-16 02:27:10|461.83|457.73|461.61|457.51|462|457.9|461.61|457.51|22
1637029640000|2021-11-16 02:27:20|461.62|457.52|461.62|457.52|461.7|457.6|461.6|457.5|11
1637029650000|2021-11-16 02:27:30|461.6|457.5|461.64|457.54|461.64|457.54|461.57|457.47|11
1637029660000|2021-11-16 02:27:40|461.63|457.53|461.65|457.55|461.74|457.64|461.61|457.51|14
1637029670000|2021-11-16 02:27:50|461.68|457.58|461.68|457.58|461.87|457.77|461.59|457.49|21
1637029680000|2021-11-16 02:28:00|461.78|457.68|461.73|457.63|461.79|457.69|461.66|457.56|17
1637029690000|2021-11-16 02:28:10|461.77|457.67|461.77|457.67|461.77|457.67|461.64|457.54|13
1637029700000|2021-11-16 02:28:20|461.74|457.64|461.38|457.28|461.74|457.64|461.38|457.28|18
1637029710000|2021-11-16 02:28:30|461.36|457.26|461.16|457.06|461.36|457.26|461.11|457.01|18
1637029720000|2021-11-16 02:28:40|461.15|457.05|461.38|457.28|461.38|457.28|461.09|456.99|23
1637029730000|2021-11-16 02:28:50|461.39|457.29|461.25|457.15|461.39|457.29|461.25|457.15|7
1637029740000|2021-11-16 02:29:00|461.24|457.14|461.18|457.08|461.32|457.22|461.14|457.04|21
1637029750000|2021-11-16 02:29:10|461.17|457.07|461.05|456.95|461.17|457.07|460.96|456.86|24
1637029760000|2021-11-16 02:29:20|461|456.9|461.1|457|461.11|457.01|460.98|456.88|20
1637029770000|2021-11-16 02:29:30|461.09|456.99|460.8|456.7|461.09|456.99|460.79|456.69|24
1637029780000|2021-11-16 02:29:40|460.9|456.8|460.91|456.81|460.94|456.84|460.78|456.68|11
1637029790000|2021-11-16 02:29:50|460.93|456.83|460.82|456.72|460.98|456.88|460.82|456.72|14
1637029800000|2021-11-16 02:30:00|460.88|456.78|460.88|456.78|460.95|456.85|460.74|456.64|22
1637029810000|2021-11-16 02:30:10|460.9|456.8|460.83|456.73|460.9|456.8|460.76|456.66|22
1637029820000|2021-11-16 02:30:20|460.88|456.78|460.7|456.6|460.95|456.85|460.7|456.6|15
1637029830000|2021-11-16 02:30:30|460.69|456.59|460.7|456.6|460.7|456.6|460.66|456.56|9
1637029840000|2021-11-16 02:30:40|460.54|456.44|460.45|456.35|460.54|456.44|460.4|456.3|11
1637029850000|2021-11-16 02:30:50|460.42|456.32|460.53|456.43|460.61|456.51|460.42|456.32|20
1637029860000|2021-11-16 02:31:00|460.44|456.34|460.54|456.44|460.57|456.47|460.44|456.34|13
1637029870000|2021-11-16 02:31:10|460.47|456.37|460.5|456.4|460.63|456.53|460.44|456.34|15
1637029880000|2021-11-16 02:31:20|460.53|456.43|460.52|456.42|460.72|456.62|460.4|456.3|20
1637029890000|2021-11-16 02:31:30|460.54|456.44|460.48|456.38|460.54|456.44|460.32|456.22|20
1637029900000|2021-11-16 02:31:40|460.38|456.28|460.34|456.24|460.49|456.39|460.34|456.24|11
1637029910000|2021-11-16 02:31:50|460.38|456.28|460.43|456.33|460.56|456.46|460.33|456.23|10
1637029920000|2021-11-16 02:32:00|460.56|456.46|460.22|456.12|460.56|456.46|460.2|456.1|13
1637029930000|2021-11-16 02:32:10|460.35|456.25|460.22|456.12|460.36|456.26|460.19|456.09|15
1637029940000|2021-11-16 02:32:20|460.37|456.27|460.55|456.45|460.55|456.45|460.2|456.1|11
1637029950000|2021-11-16 02:32:30|460.59|456.49|460.46|456.36|460.73|456.63|460.46|456.36|16
1637029960000|2021-11-16 02:32:40|460.37|456.27|460.49|456.39|460.49|456.39|460.32|456.22|14
1637029970000|2021-11-16 02:32:50|460.48|456.38|460.61|456.51|460.61|456.51|460.31|456.21|16
1637029980000|2021-11-16 02:33:00|460.6|456.5|460.9|456.8|460.93|456.83|460.5|456.4|21
1637029990000|2021-11-16 02:33:10|460.86|456.76|460.75|456.65|460.9|456.8|460.75|456.65|18
1637030000000|2021-11-16 02:33:20|460.77|456.67|460.69|456.59|460.81|456.71|460.64|456.54|15
1637030010000|2021-11-16 02:33:30|460.68|456.58|460.76|456.66|460.85|456.75|460.59|456.49|16
1637030020000|2021-11-16 02:33:40|460.74|456.64|460.8|456.7|460.81|456.71|460.7|456.6|16
1637030030000|2021-11-16 02:33:50|460.86|456.76|460.63|456.53|460.86|456.76|460.63|456.53|19
1637030040000|2021-11-16 02:34:00|460.68|456.58|460.7|456.6|460.78|456.68|460.65|456.55|8
1637030050000|2021-11-16 02:34:10|460.6|456.5|460.6|456.5|460.72|456.62|460.57|456.47|10
1637030060000|2021-11-16 02:34:20|460.53|456.43|460.4|456.3|460.58|456.48|460.4|456.3|11
1637030070000|2021-11-16 02:34:30|460.51|456.41|460.34|456.24|460.6|456.5|460.33|456.23|9
1637030080000|2021-11-16 02:34:40|460.3|456.2|460.43|456.33|460.6|456.5|460.3|456.2|10
1637030090000|2021-11-16 02:34:50|460.3|456.2|460.49|456.39|460.5|456.4|460.3|456.2|13
1637030100000|2021-11-16 02:35:00|460.4|456.3|460.53|456.43|460.65|456.55|460.4|456.3|11
1637030110000|2021-11-16 02:35:10|460.4|456.3|459.95|455.85|460.49|456.39|459.95|455.85|19
1637030120000|2021-11-16 02:35:20|459.96|455.86|459.93|455.83|460.01|455.91|459.85|455.75|28
1637030130000|2021-11-16 02:35:30|459.94|455.84|459.98|455.88|459.98|455.88|459.85|455.75|18
1637030140000|2021-11-16 02:35:40|459.96|455.86|459.83|455.73|459.96|455.86|459.79|455.69|21
1637030150000|2021-11-16 02:35:50|459.86|455.76|459.72|455.62|459.86|455.76|459.67|455.57|25
1637030160000|2021-11-16 02:36:00|459.7|455.6|459.84|455.74|459.86|455.76|459.7|455.6|15
1637030170000|2021-11-16 02:36:10|459.85|455.75|459.8|455.7|459.86|455.76|459.78|455.68|5
1637030180000|2021-11-16 02:36:20|459.78|455.68|459.49|455.39|459.8|455.7|459.49|455.39|23
1637030190000|2021-11-16 02:36:30|459.51|455.41|459.62|455.52|459.69|455.59|459.51|455.41|18
1637030200000|2021-11-16 02:36:40|459.54|455.44|459.67|455.57|459.78|455.68|459.54|455.44|19
1637030210000|2021-11-16 02:36:50|459.62|455.52|459.64|455.54|459.65|455.55|459.48|455.38|16
1637030220000|2021-11-16 02:37:00|459.66|455.56|459.47|455.37|459.72|455.62|459.46|455.36|29
1637030230000|2021-11-16 02:37:10|459.48|455.38|459.34|455.24|459.53|455.43|459.34|455.24|27
1637030240000|2021-11-16 02:37:20|459.35|455.25|459.39|455.29|459.55|455.45|459.34|455.24|26
1637030250000|2021-11-16 02:37:30|459.4|455.3|458.81|454.71|459.47|455.37|458.81|454.71|26
1637030260000|2021-11-16 02:37:40|458.83|454.73|458.85|454.75|459.01|454.91|458.68|454.58|35
1637030270000|2021-11-16 02:37:50|458.84|454.74|458.96|454.86|458.96|454.86|458.77|454.67|22
1637030280000|2021-11-16 02:38:00|458.73|454.63|459.07|454.97|459.11|455.01|458.65|454.55|25
1637030290000|2021-11-16 02:38:10|459.06|454.96|458.93|454.83|459.06|454.96|458.88|454.78|17
1637030300000|2021-11-16 02:38:20|458.9|454.8|458.97|454.87|458.97|454.87|458.81|454.71|13
1637030310000|2021-11-16 02:38:30|458.96|454.86|459.11|455.01|459.11|455.01|458.96|454.86|8
1637030320000|2021-11-16 02:38:40|459.23|455.13|459.16|455.06|459.39|455.29|459.16|455.06|20
1637030330000|2021-11-16 02:38:50|459.14|455.04|459.14|455.04|459.23|455.13|459.02|454.92|22
1637030340000|2021-11-16 02:39:00|459.15|455.05|459.21|455.11|459.21|455.11|459.08|454.98|21
1637030350000|2021-11-16 02:39:10|459.26|455.16|459.44|455.34|459.48|455.38|459.26|455.16|27
1637030360000|2021-11-16 02:39:20|459.42|455.32|459.63|455.53|459.69|455.59|459.4|455.3|26
1637030370000|2021-11-16 02:39:30|459.62|455.52|459.63|455.53|459.75|455.65|459.62|455.52|12
1637030380000|2021-11-16 02:39:40|459.56|455.46|459.54|455.44|459.71|455.61|459.51|455.41|23
1637030390000|2021-11-16 02:39:50|459.4|455.3|459.59|455.49|459.61|455.51|459.4|455.3|25
1637030400000|2021-11-16 02:40:00|459.63|455.53|459.79|455.69|459.79|455.69|459.59|455.49|17
1637030410000|2021-11-16 02:40:10|459.78|455.68|459.72|455.62|459.78|455.68|459.69|455.59|13
1637030420000|2021-11-16 02:40:20|459.78|455.68|459.74|455.64|459.9|455.8|459.74|455.64|14
1637030430000|2021-11-16 02:40:30|459.81|455.71|459.82|455.72|459.83|455.73|459.71|455.61|12
1637030440000|2021-11-16 02:40:40|459.84|455.74|459.71|455.61|459.84|455.74|459.71|455.61|16
1637030450000|2021-11-16 02:40:50|459.72|455.62|459.94|455.84|459.97|455.87|459.72|455.62|13
1637030460000|2021-11-16 02:41:00|459.96|455.86|459.8|455.7|459.96|455.86|459.8|455.7|17
1637030470000|2021-11-16 02:41:10|459.86|455.76|459.94|455.84|460.09|455.99|459.86|455.76|18
1637030480000|2021-11-16 02:41:20|459.96|455.86|459.98|455.88|459.98|455.88|459.94|455.84|8
1637030490000|2021-11-16 02:41:30|459.97|455.87|460.01|455.91|460.02|455.92|459.97|455.87|5
1637030500000|2021-11-16 02:41:40|459.99|455.89|459.81|455.71|460.02|455.92|459.8|455.7|20
1637030510000|2021-11-16 02:41:50|459.8|455.7|459.35|455.25|459.88|455.78|459.35|455.25|31
1637030520000|2021-11-16 02:42:00|459.38|455.28|459.54|455.44|459.7|455.6|459.34|455.24|28
1637030530000|2021-11-16 02:42:10|459.53|455.43|459.42|455.32|459.56|455.46|459.23|455.13|26
1637030540000|2021-11-16 02:42:20|459.38|455.28|459.35|455.25|459.46|455.36|459.35|455.25|8
1637030550000|2021-11-16 02:42:30|459.36|455.26|459.35|455.25|459.36|455.26|459.35|455.25|2
1637030560000|2021-11-16 02:42:40|459.34|455.24|459.37|455.27|459.51|455.41|459.34|455.24|25
1637030570000|2021-11-16 02:42:50|459.38|455.28|459.31|455.21|459.44|455.34|459.31|455.21|16
1637030580000|2021-11-16 02:43:00|459.33|455.23|459.36|455.26|459.38|455.28|459.32|455.22|7
1637030590000|2021-11-16 02:43:10|459.37|455.27|459.36|455.26|459.37|455.27|459.36|455.26|2
1637030600000|2021-11-16 02:43:20|459.34|455.24|459.38|455.28|459.39|455.29|459.34|455.24|12
1637030610000|2021-11-16 02:43:30|459.35|455.25|459.39|455.29|459.39|455.29|459.35|455.25|6
1637030620000|2021-11-16 02:43:40|459.38|455.28|459.48|455.38|459.48|455.38|459.34|455.24|12
1637030630000|2021-11-16 02:43:50|459.47|455.37|459.41|455.31|459.51|455.41|459.41|455.31|10
1637030640000|2021-11-16 02:44:00|459.39|455.29|459.47|455.37|459.49|455.39|459.39|455.29|16
1637030650000|2021-11-16 02:44:10|459.42|455.32|459.45|455.35|459.61|455.51|459.4|455.3|24
1637030660000|2021-11-16 02:44:20|459.55|455.45|459.45|455.35|459.55|455.45|459.38|455.28|9
1637030670000|2021-11-16 02:44:30|459.43|455.33|459.28|455.18|459.45|455.35|459.2|455.1|13
1637030680000|2021-11-16 02:44:40|459.29|455.19|459.12|455.02|459.29|455.19|459.11|455.01|9
1637030690000|2021-11-16 02:44:50|459.11|455.01|459.19|455.09|459.21|455.11|458.9|454.8|22
1637030700000|2021-11-16 02:45:00|459.18|455.08|459.15|455.05|459.22|455.12|459.1|455|16
1637030710000|2021-11-16 02:45:10|459.14|455.04|459.1|455|459.15|455.05|459.09|454.99|9
1637030720000|2021-11-16 02:45:20|459.11|455.01|459.05|454.95|459.22|455.12|459.05|454.95|12
1637030730000|2021-11-16 02:45:30|459.09|454.99|459.13|455.03|459.29|455.19|459.04|454.94|18
1637030740000|2021-11-16 02:45:40|459.19|455.09|459.35|455.25|459.35|455.25|459.11|455.01|21
1637030750000|2021-11-16 02:45:50|459.38|455.28|459.61|455.51|459.61|455.51|459.38|455.28|16
1637030760000|2021-11-16 02:46:00|459.63|455.53|459.83|455.73|459.86|455.76|459.63|455.53|19
1637030770000|2021-11-16 02:46:10|459.84|455.74|459.84|455.74|459.88|455.78|459.75|455.65|16
1637030780000|2021-11-16 02:46:20|459.83|455.73|460.38|456.28|460.38|456.28|459.83|455.73|31
1637030790000|2021-11-16 02:46:30|460.41|456.31|460.48|456.38|460.61|456.51|460.41|456.31|30
1637030800000|2021-11-16 02:46:40|460.49|456.39|460.61|456.51|460.69|456.59|460.44|456.34|28
1637030810000|2021-11-16 02:46:50|460.58|456.48|460.27|456.17|460.63|456.53|460.25|456.15|31
1637030820000|2021-11-16 02:47:00|460.28|456.18|460.41|456.31|460.48|456.38|460.28|456.18|15
1637030830000|2021-11-16 02:47:10|460.39|456.29|460.59|456.49|460.59|456.49|460.39|456.29|8
1637030840000|2021-11-16 02:47:20|460.64|456.54|460.3|456.2|460.64|456.54|460.29|456.19|14
1637030850000|2021-11-16 02:47:30|460.25|456.15|460.3|456.2|460.3|456.2|460.25|456.15|7
1637030860000|2021-11-16 02:47:40|460.31|456.21|460.06|455.96|460.4|456.3|459.98|455.88|24
1637030870000|2021-11-16 02:47:50|460.11|456.01|460.23|456.13|460.3|456.2|459.93|455.83|19
1637030880000|2021-11-16 02:48:00|460.2|456.1|459.99|455.89|460.22|456.12|459.96|455.86|22
1637030890000|2021-11-16 02:48:10|460.01|455.91|459.94|455.84|460.09|455.99|459.94|455.84|10
1637030900000|2021-11-16 02:48:20|459.93|455.83|459.92|455.82|459.96|455.86|459.92|455.82|5
1637030910000|2021-11-16 02:48:30|459.93|455.83|459.6|455.5|459.93|455.83|459.6|455.5|21
1637030920000|2021-11-16 02:48:40|459.62|455.52|459.59|455.49|459.63|455.53|459.57|455.47|12
1637030930000|2021-11-16 02:48:50|459.55|455.45|459.57|455.47|459.57|455.47|459.5|455.4|15
1637030940000|2021-11-16 02:49:00|459.55|455.45|459.22|455.12|459.6|455.5|459.22|455.12|24
1637030950000|2021-11-16 02:49:10|459.24|455.14|458.98|454.88|459.24|455.14|458.98|454.88|10
1637030960000|2021-11-16 02:49:20|459.06|454.96|458.89|454.79|459.15|455.05|458.88|454.78|19
1637030970000|2021-11-16 02:49:30|458.92|454.82|458.88|454.78|458.94|454.84|458.87|454.77|15
1637030980000|2021-11-16 02:49:40|458.85|454.75|458.97|454.87|458.99|454.89|458.85|454.75|19
1637030990000|2021-11-16 02:49:50|458.98|454.88|459.02|454.92|459.15|455.05|458.98|454.88|19
1637031000000|2021-11-16 02:50:00|459.01|454.91|458.89|454.79|459.01|454.91|458.86|454.76|16
1637031010000|2021-11-16 02:50:10|458.92|454.82|458.97|454.87|459.01|454.91|458.92|454.82|14
1637031020000|2021-11-16 02:50:20|458.98|454.88|459.22|455.12|459.22|455.12|458.9|454.8|18
1637031030000|2021-11-16 02:50:30|459.19|455.09|459.09|454.99|459.35|455.25|459.09|454.99|23
1637031040000|2021-11-16 02:50:40|459.01|454.91|459.27|455.17|459.27|455.17|459.01|454.91|11
1637031050000|2021-11-16 02:50:50|459.09|454.99|458.81|454.71|459.21|455.11|458.81|454.71|27
1637031060000|2021-11-16 02:51:00|458.83|454.73|459.5|455.4|460.07|455.97|458.83|454.73|27
1637031070000|2021-11-16 02:51:10|459.51|455.41|459.03|454.93|459.54|455.44|459.02|454.92|19
1637031080000|2021-11-16 02:51:20|459.04|454.94|459.07|454.97|459.27|455.17|459|454.9|18
1637031090000|2021-11-16 02:51:30|459.05|454.95|458.68|454.58|459.07|454.97|458.6|454.5|30
1637031100000|2021-11-16 02:51:40|458.74|454.64|458.8|454.7|458.95|454.85|458.6|454.5|23
1637031110000|2021-11-16 02:51:50|458.89|454.79|458.93|454.83|459.08|454.98|458.89|454.79|25
1637031120000|2021-11-16 02:52:00|458.97|454.87|458.88|454.78|459.1|455|458.75|454.65|22
1637031130000|2021-11-16 02:52:10|458.86|454.76|459.08|454.98|459.2|455.1|458.85|454.75|29
1637031140000|2021-11-16 02:52:20|459.04|454.94|459.07|454.97|459.21|455.11|459.02|454.92|23
1637031150000|2021-11-16 02:52:30|459.04|454.94|458.85|454.75|459.07|454.97|458.7|454.6|24
1637031160000|2021-11-16 02:52:40|458.84|454.74|458.88|454.78|459.08|454.98|458.83|454.73|28
1637031170000|2021-11-16 02:52:50|458.89|454.79|458.78|454.68|458.99|454.89|458.78|454.68|20
1637031180000|2021-11-16 02:53:00|458.81|454.71|458.59|454.49|458.85|454.75|458.55|454.45|19
1637031190000|2021-11-16 02:53:10|458.58|454.48|458.32|454.22|458.58|454.48|458.27|454.17|19
1637031200000|2021-11-16 02:53:20|458.31|454.21|458.29|454.19|458.55|454.45|458.26|454.16|29
1637031210000|2021-11-16 02:53:30|458.25|454.15|457.93|453.83|458.31|454.21|457.91|453.81|17
1637031220000|2021-11-16 02:53:40|458.1|454|458.15|454.05|458.4|454.3|457.98|453.88|27
1637031230000|2021-11-16 02:53:50|458.18|454.08|458.21|454.11|458.33|454.23|458.14|454.04|24
1637031240000|2021-11-16 02:54:00|458.26|454.16|458.19|454.09|458.33|454.23|458.19|454.09|24
1637031250000|2021-11-16 02:54:10|458.18|454.08|458.47|454.37|458.47|454.37|458.17|454.07|17
1637031260000|2021-11-16 02:54:20|458.48|454.38|458.11|454.01|458.6|454.5|458.03|453.93|17
1637031270000|2021-11-16 02:54:30|458.14|454.04|458.15|454.05|458.17|454.07|458.01|453.91|19
1637031280000|2021-11-16 02:54:40|458.09|453.99|458.15|454.05|458.23|454.13|458.05|453.95|19
1637031290000|2021-11-16 02:54:50|458.16|454.06|456.11|452.01|458.16|454.06|456.03|451.93|25
1637031300000|2021-11-16 02:55:00|456.01|451.91|456.19|452.09|456.68|452.58|456.01|451.91|37
1637031310000|2021-11-16 02:55:10|456.38|452.28|456.41|452.31|456.74|452.64|456.31|452.21|35
1637031320000|2021-11-16 02:55:20|456.42|452.32|455.95|451.85|456.42|452.32|455.82|451.72|28
1637031330000|2021-11-16 02:55:30|456.05|451.95|456.05|451.95|456.05|451.95|455.76|451.66|23
1637031340000|2021-11-16 02:55:40|456.1|452|456.29|452.19|456.3|452.2|455.98|451.88|30
1637031350000|2021-11-16 02:55:50|456.25|452.15|455.97|451.87|456.52|452.42|455.9|451.8|24
1637031360000|2021-11-16 02:56:00|456.01|451.91|456|451.9|456.13|452.03|455.85|451.75|33
1637031370000|2021-11-16 02:56:10|456.04|451.94|456|451.9|456.05|451.95|455.6|451.5|34
1637031380000|2021-11-16 02:56:20|456.05|451.95|456.34|452.24|456.42|452.32|455.99|451.89|25
1637031390000|2021-11-16 02:56:30|456.32|452.22|456.62|452.52|456.8|452.7|456.29|452.19|34
1637031400000|2021-11-16 02:56:40|456.55|452.45|456.14|452.04|456.55|452.45|455.98|451.88|33
1637031410000|2021-11-16 02:56:50|456.13|452.03|456.2|452.1|456.42|452.32|455.98|451.88|30
1637031420000|2021-11-16 02:57:00|456.17|452.07|456.24|452.14|456.34|452.24|456.13|452.03|29
1637031430000|2021-11-16 02:57:10|456.27|452.17|456.05|451.95|456.27|452.17|456.05|451.95|21
1637031440000|2021-11-16 02:57:20|456.08|451.98|456.28|452.18|456.35|452.25|455.95|451.85|29
1637031450000|2021-11-16 02:57:30|456.29|452.19|456.6|452.5|456.71|452.61|456.29|452.19|27
1637031460000|2021-11-16 02:57:40|456.62|452.52|456.92|452.82|456.92|452.82|456.53|452.43|25
1637031470000|2021-11-16 02:57:50|456.89|452.79|457.06|452.96|457.16|453.06|456.89|452.79|31
1637031480000|2021-11-16 02:58:00|457.05|452.95|457.12|453.02|457.25|453.15|456.97|452.87|26
1637031490000|2021-11-16 02:58:10|457.02|452.92|456.97|452.87|457.05|452.95|456.8|452.7|29
1637031500000|2021-11-16 02:58:20|456.98|452.88|456.8|452.7|456.98|452.88|456.8|452.7|28
1637031510000|2021-11-16 02:58:30|456.84|452.74|456.16|452.06|457|452.9|456.13|452.03|34
1637031520000|2021-11-16 02:58:40|456.18|452.08|455.77|451.67|456.2|452.1|455.67|451.57|29
1637031530000|2021-11-16 02:58:50|455.78|451.68|455.64|451.54|455.87|451.77|455.64|451.54|30
1637031540000|2021-11-16 02:59:00|455.61|451.51|455.72|451.62|455.72|451.62|455.55|451.45|25
1637031550000|2021-11-16 02:59:10|455.75|451.65|455.97|451.87|455.97|451.87|455.69|451.59|23
1637031560000|2021-11-16 02:59:20|455.96|451.86|456.01|451.91|456.05|451.95|455.96|451.86|17
1637031570000|2021-11-16 02:59:30|456|451.9|455.92|451.82|456|451.9|455.73|451.63|28
1637031580000|2021-11-16 02:59:40|455.95|451.85|456.61|452.51|456.63|452.53|455.95|451.85|22
1637031590000|2021-11-16 02:59:50|456.48|452.38|456.26|452.16|456.53|452.43|456.26|452.16|20
1637031600000|2021-11-16 03:00:00|456.25|452.15|455.94|451.84|456.25|452.15|455.83|451.73|26
1637031610000|2021-11-16 03:00:10|455.97|451.87|455.63|451.53|456.12|452.02|455.63|451.53|30
1637031620000|2021-11-16 03:00:20|455.68|451.58|455.83|451.73|455.9|451.8|455.67|451.57|29
1637031630000|2021-11-16 03:00:30|455.78|451.68|455.89|451.79|455.92|451.82|455.59|451.49|31
1637031640000|2021-11-16 03:00:40|455.93|451.83|455.93|451.83|456.05|451.95|455.9|451.8|22
1637031650000|2021-11-16 03:00:50|455.9|451.8|455.75|451.65|456.01|451.91|455.75|451.65|25
1637031660000|2021-11-16 03:01:00|455.6|451.5|454.71|450.61|455.6|451.5|454.71|450.61|39
1637031670000|2021-11-16 03:01:10|454.8|450.7|454.05|449.95|455.07|450.97|454.05|449.95|34
1637031680000|2021-11-16 03:01:20|454.04|449.94|455.43|451.33|455.45|451.35|453.98|449.88|32
1637031690000|2021-11-16 03:01:30|455.41|451.31|455.18|451.08|455.45|451.35|455.02|450.92|34
1637031700000|2021-11-16 03:01:40|455.21|451.11|454.73|450.63|455.43|451.33|454.72|450.62|35
1637031710000|2021-11-16 03:01:50|454.7|450.6|454.46|450.36|454.91|450.81|454.46|450.36|34
1637031720000|2021-11-16 03:02:00|454.48|450.38|454.28|450.18|454.49|450.39|454.13|450.03|30
1637031730000|2021-11-16 03:02:10|454.29|450.19|454.52|450.42|454.52|450.42|454.29|450.19|27
1637031740000|2021-11-16 03:02:20|454.47|450.37|454.37|450.27|454.51|450.41|454.31|450.21|25
1637031750000|2021-11-16 03:02:30|454.35|450.25|454.38|450.28|454.53|450.43|454.34|450.24|34
1637031760000|2021-11-16 03:02:40|454.39|450.29|454.7|450.6|454.71|450.61|454.37|450.27|17
1637031770000|2021-11-16 03:02:50|454.69|450.59|454.75|450.65|454.78|450.68|454.67|450.57|20
1637031780000|2021-11-16 03:03:00|454.74|450.64|454.68|450.58|454.84|450.74|454.67|450.57|24
1637031790000|2021-11-16 03:03:10|454.67|450.57|454.96|450.86|455.04|450.94|454.67|450.57|19
1637031800000|2021-11-16 03:03:20|454.97|450.87|455.36|451.26|455.37|451.27|454.97|450.87|19
1637031810000|2021-11-16 03:03:30|455.41|451.31|455.11|451.01|455.57|451.47|455.11|451.01|21
1637031820000|2021-11-16 03:03:40|455.1|451|455.08|450.98|455.18|451.08|455.04|450.94|30
1637031830000|2021-11-16 03:03:50|455.06|450.96|454.79|450.69|455.25|451.15|454.76|450.66|27
1637031840000|2021-11-16 03:04:00|454.89|450.79|455.48|451.38|455.48|451.38|454.89|450.79|25
1637031850000|2021-11-16 03:04:10|455.46|451.36|455.52|451.42|455.55|451.45|455.32|451.22|19
1637031860000|2021-11-16 03:04:20|455.61|451.51|455.45|451.35|455.61|451.51|455.45|451.35|22
1637031870000|2021-11-16 03:04:30|455.32|451.22|455.42|451.32|455.58|451.48|455.32|451.22|22
1637031880000|2021-11-16 03:04:40|455.38|451.28|455.52|451.42|455.62|451.52|455.28|451.18|17
1637031890000|2021-11-16 03:04:50|455.53|451.43|455.52|451.42|455.6|451.5|455.43|451.33|18
1637031900000|2021-11-16 03:05:00|455.55|451.45|455.83|451.73|455.85|451.75|455.55|451.45|24
1637031910000|2021-11-16 03:05:10|455.84|451.74|455.97|451.87|456.01|451.91|455.82|451.72|17
1637031920000|2021-11-16 03:05:20|455.96|451.86|456.01|451.91|456.01|451.91|455.88|451.78|20
1637031930000|2021-11-16 03:05:30|456.03|451.93|456.28|452.18|456.31|452.21|456.03|451.93|26
1637031940000|2021-11-16 03:05:40|456.25|452.15|456.41|452.31|456.49|452.39|456.25|452.15|26
1637031950000|2021-11-16 03:05:50|456.46|452.36|456.8|452.7|456.81|452.71|456.46|452.36|21
1637031960000|2021-11-16 03:06:00|456.81|452.71|457.07|452.97|457.09|452.99|456.81|452.71|19
1637031970000|2021-11-16 03:06:10|457.06|452.96|457.32|453.22|457.32|453.22|457.05|452.95|19
1637031980000|2021-11-16 03:06:20|457.29|453.19|457.49|453.39|457.59|453.49|457.21|453.11|17
1637031990000|2021-11-16 03:06:30|457.5|453.4|457.72|453.62|457.78|453.68|457.49|453.39|25
1637032000000|2021-11-16 03:06:40|457.74|453.64|457.81|453.71|457.86|453.76|457.67|453.57|25
1637032010000|2021-11-16 03:06:50|457.8|453.7|457.86|453.76|457.86|453.76|457.63|453.53|21
1637032020000|2021-11-16 03:07:00|457.84|453.74|457.89|453.79|457.9|453.8|457.71|453.61|31
1637032030000|2021-11-16 03:07:10|457.86|453.76|457.83|453.73|457.99|453.89|457.68|453.58|28
1637032040000|2021-11-16 03:07:20|457.85|453.75|457.9|453.8|458.13|454.03|457.73|453.63|31
1637032050000|2021-11-16 03:07:30|457.92|453.82|457.73|453.63|457.93|453.83|457.69|453.59|18
1637032060000|2021-11-16 03:07:40|457.74|453.64|457.9|453.8|457.92|453.82|457.73|453.63|20
1637032070000|2021-11-16 03:07:50|457.91|453.81|457.95|453.85|458|453.9|457.87|453.77|16
1637032080000|2021-11-16 03:08:00|457.94|453.84|457.96|453.86|458.07|453.97|457.91|453.81|17
1637032090000|2021-11-16 03:08:10|457.92|453.82|458.11|454.01|458.15|454.05|457.86|453.76|25
1637032100000|2021-11-16 03:08:20|458.1|454|458.19|454.09|458.3|454.2|458.1|454|21
1637032110000|2021-11-16 03:08:30|458.2|454.1|458.31|454.21|458.31|454.21|458.06|453.96|21
1637032120000|2021-11-16 03:08:40|458.34|454.24|458.19|454.09|458.38|454.28|458.19|454.09|17
1637032130000|2021-11-16 03:08:50|458.23|454.13|458.31|454.21|458.35|454.25|458.23|454.13|17
1637032140000|2021-11-16 03:09:00|458.28|454.18|458.31|454.21|458.35|454.25|458.28|454.18|5
1637032150000|2021-11-16 03:09:10|458.27|454.17|458.08|453.98|458.27|454.17|458.08|453.98|11
1637032160000|2021-11-16 03:09:20|458.07|453.97|457.91|453.81|458.1|454|457.74|453.64|25
1637032170000|2021-11-16 03:09:30|457.86|453.76|458.12|454.02|458.14|454.04|457.83|453.73|25
1637032180000|2021-11-16 03:09:40|458.1|454|458.18|454.08|458.24|454.14|458.05|453.95|26
1637032190000|2021-11-16 03:09:50|458.23|454.13|457.95|453.85|458.24|454.14|457.95|453.85|16
1637032200000|2021-11-16 03:10:00|457.86|453.76|458.29|454.19|458.29|454.19|457.86|453.76|28
1637032210000|2021-11-16 03:10:10|458.34|454.24|458.48|454.38|458.48|454.38|458.22|454.12|19
1637032220000|2021-11-16 03:10:20|458.51|454.41|458.6|454.5|458.6|454.5|458.48|454.38|13
1637032230000|2021-11-16 03:10:30|458.59|454.49|458.42|454.32|458.6|454.5|458.35|454.25|16
1637032240000|2021-11-16 03:10:40|458.44|454.34|458.39|454.29|458.58|454.48|458.36|454.26|21
1637032250000|2021-11-16 03:10:50|458.4|454.3|458.49|454.39|458.6|454.5|458.38|454.28|18
1637032260000|2021-11-16 03:11:00|458.5|454.4|458.44|454.34|458.55|454.45|458.38|454.28|12
1637032270000|2021-11-16 03:11:10|458.42|454.32|458.55|454.45|458.55|454.45|458.41|454.31|9
1637032280000|2021-11-16 03:11:20|458.5|454.4|458.42|454.32|458.69|454.59|458.42|454.32|16
1637032290000|2021-11-16 03:11:30|458.44|454.34|458.7|454.6|458.7|454.6|458.44|454.34|13
1637032300000|2021-11-16 03:11:40|458.77|454.67|458.91|454.81|458.95|454.85|458.73|454.63|15
1637032310000|2021-11-16 03:11:50|458.93|454.83|458.87|454.77|458.95|454.85|458.87|454.77|9
1637032320000|2021-11-16 03:12:00|458.91|454.81|459.21|455.11|459.22|455.12|458.87|454.77|15
1637032330000|2021-11-16 03:12:10|459.25|455.15|459.05|454.95|459.34|455.24|459.03|454.93|28
1637032340000|2021-11-16 03:12:20|459.06|454.96|459.22|455.12|459.34|455.24|459.06|454.96|21
1637032350000|2021-11-16 03:12:30|459.24|455.14|459.12|455.02|459.28|455.18|459.12|455.02|15
1637032360000|2021-11-16 03:12:40|459.19|455.09|459.02|454.92|459.22|455.12|459.02|454.92|13
1637032370000|2021-11-16 03:12:50|459|454.9|459.18|455.08|459.3|455.2|458.95|454.85|14
1637032380000|2021-11-16 03:13:00|459.17|455.07|459.14|455.04|459.29|455.19|459.09|454.99|21
1637032390000|2021-11-16 03:13:10|459.13|455.03|459.13|455.03|459.16|455.06|459.06|454.96|15
1637032400000|2021-11-16 03:13:20|459.09|454.99|459.12|455.02|459.19|455.09|459.09|454.99|15
1637032410000|2021-11-16 03:13:30|459.21|455.11|459.16|455.06|459.24|455.14|459.09|454.99|12
1637032420000|2021-11-16 03:13:40|459.19|455.09|459.09|454.99|459.31|455.21|459.07|454.97|23
1637032430000|2021-11-16 03:13:50|459.11|455.01|459.22|455.12|459.25|455.15|459.08|454.98|16
1637032440000|2021-11-16 03:14:00|459.21|455.11|459.21|455.11|459.3|455.2|459.15|455.05|16
1637032450000|2021-11-16 03:14:10|459.19|455.09|459.08|454.98|459.2|455.1|458.91|454.81|23
1637032460000|2021-11-16 03:14:20|459.11|455.01|459.18|455.08|459.18|455.08|459.03|454.93|19
1637032470000|2021-11-16 03:14:30|459.15|455.05|459.17|455.07|459.19|455.09|459.14|455.04|13
1637032480000|2021-11-16 03:14:40|459.16|455.06|459.14|455.04|459.19|455.09|459.14|455.04|16
1637032490000|2021-11-16 03:14:50|459.15|455.05|459.18|455.08|459.18|455.08|459.14|455.04|11
1637032500000|2021-11-16 03:15:00|459.17|455.07|459.14|455.04|459.18|455.08|459.14|455.04|9
1637032510000|2021-11-16 03:15:10|459.16|455.06|459.14|455.04|459.19|455.09|459.08|454.98|21
1637032520000|2021-11-16 03:15:20|459.13|455.03|458.94|454.84|459.21|455.11|458.94|454.84|28
1637032530000|2021-11-16 03:15:30|458.88|454.78|458.93|454.83|458.93|454.83|458.71|454.61|31
1637032540000|2021-11-16 03:15:40|458.92|454.82|458.69|454.59|458.93|454.83|458.69|454.59|20
1637032550000|2021-11-16 03:15:50|458.7|454.6|458.52|454.42|458.72|454.62|458.51|454.41|15
1637032560000|2021-11-16 03:16:00|458.51|454.41|458.35|454.25|458.52|454.42|458.28|454.18|25
1637032570000|2021-11-16 03:16:10|458.37|454.27|458.65|454.55|458.68|454.58|458.37|454.27|24
1637032580000|2021-11-16 03:16:20|458.64|454.54|458.49|454.39|458.67|454.57|458.48|454.38|16
1637032590000|2021-11-16 03:16:30|458.56|454.46|458.73|454.63|458.73|454.63|458.56|454.46|16
1637032600000|2021-11-16 03:16:40|458.72|454.62|458.95|454.85|458.95|454.85|458.71|454.61|12
1637032610000|2021-11-16 03:16:50|458.72|454.62|458.7|454.6|458.73|454.63|458.6|454.5|25
1637032620000|2021-11-16 03:17:00|458.69|454.59|458.69|454.59|458.7|454.6|458.57|454.47|21
1637032630000|2021-11-16 03:17:10|458.71|454.61|459|454.9|459.03|454.93|458.71|454.61|16
1637032640000|2021-11-16 03:17:20|459.02|454.92|458.98|454.88|459.05|454.95|458.98|454.88|10
1637032650000|2021-11-16 03:17:30|458.97|454.87|458.92|454.82|458.99|454.89|458.77|454.67|28
1637032660000|2021-11-16 03:17:40|458.9|454.8|458.94|454.84|458.94|454.84|458.7|454.6|17
1637032670000|2021-11-16 03:17:50|458.76|454.66|458.9|454.8|458.93|454.83|458.76|454.66|17
1637032680000|2021-11-16 03:18:00|458.93|454.83|458.72|454.62|458.93|454.83|458.72|454.62|9
1637032690000|2021-11-16 03:18:10|458.73|454.63|458.57|454.47|458.76|454.66|458.57|454.47|19
1637032700000|2021-11-16 03:18:20|458.56|454.46|458.44|454.34|458.63|454.53|458.4|454.3|22
1637032710000|2021-11-16 03:18:30|458.4|454.3|458.05|453.95|458.46|454.36|458.02|453.92|33
1637032720000|2021-11-16 03:18:40|457.95|453.85|458.14|454.04|458.14|454.04|457.92|453.82|32
1637032730000|2021-11-16 03:18:50|458.15|454.05|457.97|453.87|458.22|454.12|457.97|453.87|25
1637032740000|2021-11-16 03:19:00|457.96|453.86|457.98|453.88|458.03|453.93|457.96|453.86|22
1637032750000|2021-11-16 03:19:10|457.99|453.89|458.25|454.15|458.25|454.15|457.99|453.89|17
1637032760000|2021-11-16 03:19:20|458.26|454.16|458.12|454.02|458.31|454.21|458.03|453.93|22
1637032770000|2021-11-16 03:19:30|458.13|454.03|458.23|454.13|458.23|454.13|458.1|454|17
1637032780000|2021-11-16 03:19:40|458.21|454.11|458.1|454|458.26|454.16|458.1|454|22
1637032790000|2021-11-16 03:19:50|458.07|453.97|458.17|454.07|458.25|454.15|458.06|453.96|20
1637032800000|2021-11-16 03:20:00|458.13|454.03|458.25|454.15|458.36|454.26|458.13|454.03|16
1637032810000|2021-11-16 03:20:10|458.24|454.14|458.32|454.22|458.38|454.28|458.21|454.11|17
1637032820000|2021-11-16 03:20:20|458.38|454.28|458.46|454.36|458.5|454.4|458.35|454.25|17
1637032830000|2021-11-16 03:20:30|458.47|454.37|458.48|454.38|458.55|454.45|458.42|454.32|15
1637032840000|2021-11-16 03:20:40|458.46|454.36|458.76|454.66|458.77|454.67|458.46|454.36|17
1637032850000|2021-11-16 03:20:50|458.8|454.7|458.65|454.55|458.8|454.7|458.58|454.48|25
1637032860000|2021-11-16 03:21:00|458.61|454.51|458.02|453.92|458.63|454.53|458|453.9|32
1637032870000|2021-11-16 03:21:10|457.94|453.84|457.29|453.19|457.96|453.86|457.29|453.19|36
1637032880000|2021-11-16 03:21:20|457.3|453.2|456.48|452.38|457.36|453.26|456.48|452.38|32
1637032890000|2021-11-16 03:21:30|456.41|452.31|456.81|452.71|457.02|452.92|456.32|452.22|37
1637032900000|2021-11-16 03:21:40|456.69|452.59|455.76|451.66|456.69|452.59|455.67|451.57|30
1637032910000|2021-11-16 03:21:50|455.79|451.69|456.03|451.93|456.13|452.03|455.79|451.69|32
1637032920000|2021-11-16 03:22:00|456.19|452.09|456.56|452.46|456.56|452.46|456.19|452.09|31
1637032930000|2021-11-16 03:22:10|456.55|452.45|456.95|452.85|457.25|453.15|456.27|452.17|35
1637032940000|2021-11-16 03:22:20|456.96|452.86|456.76|452.66|457.17|453.07|456.76|452.66|30
1637032950000|2021-11-16 03:22:30|456.77|452.67|455.7|451.6|456.78|452.68|455.66|451.56|31
1637032960000|2021-11-16 03:22:40|455.65|451.55|455.61|451.51|456.04|451.94|455.48|451.38|35
1637032970000|2021-11-16 03:22:50|455.6|451.5|455.46|451.36|455.87|451.77|455.39|451.29|35
1637032980000|2021-11-16 03:23:00|455.5|451.4|455.82|451.72|455.94|451.84|455.38|451.28|36
1637032990000|2021-11-16 03:23:10|455.78|451.68|455.94|451.84|455.97|451.87|455.78|451.68|27
1637033000000|2021-11-16 03:23:20|456.02|451.92|456.19|452.09|456.25|452.15|455.95|451.85|30
1637033010000|2021-11-16 03:23:30|456.22|452.12|456.19|452.09|456.22|452.12|456|451.9|27
1637033020000|2021-11-16 03:23:40|456.2|452.1|456.08|451.98|456.3|452.2|456.08|451.98|17
1637033030000|2021-11-16 03:23:50|456.2|452.1|455.87|451.77|456.21|452.11|455.71|451.61|33
1637033040000|2021-11-16 03:24:00|455.88|451.78|455.38|451.28|455.88|451.78|455.37|451.27|34
1637033050000|2021-11-16 03:24:10|455.42|451.32|455.19|451.09|455.42|451.32|455.14|451.04|25
1637033060000|2021-11-16 03:24:20|455.18|451.08|454.68|450.58|455.22|451.12|454.68|450.58|26
1637033070000|2021-11-16 03:24:30|454.69|450.59|455.02|450.92|455.02|450.92|454.6|450.5|27
1637033080000|2021-11-16 03:24:40|455.03|450.93|454.93|450.83|455.04|450.94|454.9|450.8|29
1637033090000|2021-11-16 03:24:50|454.9|450.8|454.94|450.84|455.01|450.91|454.9|450.8|27
1637033100000|2021-11-16 03:25:00|454.95|450.85|455.04|450.94|455.04|450.94|454.92|450.82|21
1637033110000|2021-11-16 03:25:10|455.03|450.93|455.48|451.38|455.48|451.38|454.96|450.86|21
1637033120000|2021-11-16 03:25:20|455.49|451.39|455.39|451.29|455.51|451.41|455.34|451.24|24
1637033130000|2021-11-16 03:25:30|455.49|451.39|455.7|451.6|455.7|451.6|455.34|451.24|21
1637033140000|2021-11-16 03:25:40|455.68|451.58|455.5|451.4|455.68|451.58|455.46|451.36|27
1637033150000|2021-11-16 03:25:50|455.46|451.36|455.07|450.97|455.5|451.4|454.96|450.86|34
1637033160000|2021-11-16 03:26:00|455.13|451.03|454.78|450.68|455.13|451.03|454.78|450.68|27
1637033170000|2021-11-16 03:26:10|454.74|450.64|454.37|450.27|454.74|450.64|454.36|450.26|27
1637033180000|2021-11-16 03:26:20|454.4|450.3|454.07|449.97|454.4|450.3|454.07|449.97|26
1637033190000|2021-11-16 03:26:30|454.09|449.99|453.91|449.81|454.42|450.32|453.91|449.81|29
1637033200000|2021-11-16 03:26:40|453.99|449.89|454.23|450.13|454.35|450.25|453.99|449.89|24
1637033210000|2021-11-16 03:26:50|454.24|450.14|454.07|449.97|454.24|450.14|453.98|449.88|26
1637033220000|2021-11-16 03:27:00|454.11|450.01|453.75|449.65|454.14|450.04|453.73|449.63|33
1637033230000|2021-11-16 03:27:10|453.74|449.64|453.78|449.68|453.99|449.89|453.73|449.63|27
1637033240000|2021-11-16 03:27:20|453.61|449.51|453.7|449.6|453.82|449.72|453.55|449.45|15
1637033250000|2021-11-16 03:27:30|453.65|449.55|453.08|448.98|453.65|449.55|453.07|448.97|30
1637033260000|2021-11-16 03:27:40|453.13|449.03|452.65|448.55|453.13|449.03|452.65|448.55|33
1637033270000|2021-11-16 03:27:50|452.61|448.51|452.41|448.31|452.77|448.67|452.36|448.26|35
1637033280000|2021-11-16 03:28:00|452.37|448.27|452.84|448.74|452.9|448.8|452.37|448.27|26
1637033290000|2021-11-16 03:28:10|452.78|448.68|453.19|449.09|453.19|449.09|452.73|448.63|30
1637033300000|2021-11-16 03:28:20|453.22|449.12|452.78|448.68|453.3|449.2|452.73|448.63|29
1637033310000|2021-11-16 03:28:30|452.59|448.49|452.8|448.7|452.8|448.7|452.59|448.49|14
1637033320000|2021-11-16 03:28:40|452.76|448.66|452.86|448.76|452.88|448.78|452.7|448.6|22
1637033330000|2021-11-16 03:28:50|452.85|448.75|452.48|448.38|453.05|448.95|452.48|448.38|32
1637033340000|2021-11-16 03:29:00|452.45|448.35|452.01|447.91|452.5|448.4|451.92|447.82|27
1637033350000|2021-11-16 03:29:10|452.03|447.93|451.75|447.65|452.18|448.08|451.72|447.62|35
1637033360000|2021-11-16 03:29:20|451.5|447.4|449.95|445.85|451.59|447.49|449.9|445.8|35
1637033370000|2021-11-16 03:29:30|449.91|445.81|451.23|447.13|451.28|447.18|449.31|445.21|39
1637033380000|2021-11-16 03:29:40|451.19|447.09|451.75|447.65|452.74|448.64|451|446.9|35
1637033390000|2021-11-16 03:29:50|451.78|447.68|452.17|448.07|452.18|448.08|451.41|447.31|33
1637033400000|2021-11-16 03:30:00|452.18|448.08|453.49|449.39|453.49|449.39|452.18|448.08|27
1637033410000|2021-11-16 03:30:10|453.53|449.43|453.91|449.81|453.91|449.81|453.31|449.21|38
1637033420000|2021-11-16 03:30:20|454.03|449.93|454.7|450.6|454.89|450.79|453.93|449.83|32
1637033430000|2021-11-16 03:30:30|454.55|450.45|454.57|450.47|454.68|450.58|454.3|450.2|37
1637033440000|2021-11-16 03:30:40|454.62|450.52|454.31|450.21|454.62|450.52|454.12|450.02|30
1637033450000|2021-11-16 03:30:50|454.22|450.12|454.42|450.32|454.47|450.37|454.2|450.1|36
1637033460000|2021-11-16 03:31:00|454.47|450.37|454.5|450.4|454.87|450.77|454.45|450.35|29
1637033470000|2021-11-16 03:31:10|454.59|450.49|454.1|450|454.76|450.66|454.1|450|29
1637033480000|2021-11-16 03:31:20|454.09|449.99|454.1|450|454.21|450.11|453.57|449.47|34
1637033490000|2021-11-16 03:31:30|454.12|450.02|453.94|449.84|454.39|450.29|453.94|449.84|36
1637033500000|2021-11-16 03:31:40|453.92|449.82|453.38|449.28|454.02|449.92|453.38|449.28|33
1637033510000|2021-11-16 03:31:50|453.5|449.4|453.6|449.5|453.71|449.61|453.41|449.31|30
1637033520000|2021-11-16 03:32:00|453.61|449.51|453.7|449.6|453.7|449.6|453.4|449.3|30
1637033530000|2021-11-16 03:32:10|453.72|449.62|453.65|449.55|453.82|449.72|453.48|449.38|36
1637033540000|2021-11-16 03:32:20|453.66|449.56|453.68|449.58|453.82|449.72|453.6|449.5|21
1637033550000|2021-11-16 03:32:30|453.63|449.53|453.83|449.73|453.96|449.86|453.6|449.5|22
1637033560000|2021-11-16 03:32:40|453.84|449.74|453.99|449.89|453.99|449.89|453.7|449.6|14
1637033570000|2021-11-16 03:32:50|454|449.9|453.91|449.81|454.03|449.93|453.91|449.81|8
1637033580000|2021-11-16 03:33:00|453.97|449.87|454.14|450.04|454.31|450.21|453.85|449.75|25
1637033590000|2021-11-16 03:33:10|454.12|450.02|453.82|449.72|454.13|450.03|453.4|449.3|32
1637033600000|2021-11-16 03:33:20|453.78|449.68|453.5|449.4|453.84|449.74|453.38|449.28|31
1637033610000|2021-11-16 03:33:30|453.47|449.37|453.19|449.09|453.51|449.41|452.93|448.83|13
1637033620000|2021-11-16 03:33:40|453.05|448.95|452.91|448.81|453.37|449.27|452.89|448.79|26
1637033630000|2021-11-16 03:33:50|453.03|448.93|452.65|448.55|453.15|449.05|452.65|448.55|33
1637033640000|2021-11-16 03:34:00|452.73|448.63|452.5|448.4|453.01|448.91|452.5|448.4|32
1637033650000|2021-11-16 03:34:10|452.61|448.51|452.09|447.99|452.62|448.52|452.09|447.99|32
1637033660000|2021-11-16 03:34:20|452.2|448.1|451.77|447.67|452.39|448.29|451.56|447.46|34
1637033670000|2021-11-16 03:34:30|451.92|447.82|452.7|448.6|452.77|448.67|451.92|447.82|32
1637033680000|2021-11-16 03:34:40|452.73|448.63|452.52|448.42|452.73|448.63|452.48|448.38|30
1637033690000|2021-11-16 03:34:50|452.49|448.39|452.32|448.22|452.49|448.39|452.2|448.1|27
1637033700000|2021-11-16 03:35:00|452.4|448.3|452.47|448.37|452.52|448.42|452.33|448.23|30
1637033710000|2021-11-16 03:35:10|452.46|448.36|453.06|448.96|453.19|449.09|452.46|448.36|32
1637033720000|2021-11-16 03:35:20|453.04|448.94|452.95|448.85|453.13|449.03|452.94|448.84|27
1637033730000|2021-11-16 03:35:30|452.84|448.74|453.58|449.48|453.6|449.5|452.8|448.7|23
1637033740000|2021-11-16 03:35:40|453.6|449.5|453.62|449.52|453.67|449.57|453.23|449.13|29
1637033750000|2021-11-16 03:35:50|453.58|449.48|453.7|449.6|453.98|449.88|453.58|449.48|27
1637033760000|2021-11-16 03:36:00|453.74|449.64|453.06|448.96|453.74|449.64|453.06|448.96|32
1637033770000|2021-11-16 03:36:10|453.01|448.91|452.62|448.52|453.01|448.91|452.39|448.29|32
1637033780000|2021-11-16 03:36:20|452.64|448.54|452.59|448.49|452.79|448.69|452.59|448.49|14
1637033790000|2021-11-16 03:36:30|452.58|448.48|452.25|448.15|452.61|448.51|452.25|448.15|29
1637033800000|2021-11-16 03:36:40|452.09|447.99|451.63|447.53|452.09|447.99|451.43|447.33|31
1637033810000|2021-11-16 03:36:50|451.6|447.5|451.58|447.48|451.77|447.67|451.5|447.4|29
1637033820000|2021-11-16 03:37:00|451.57|447.47|451.15|447.05|451.66|447.56|451.07|446.97|37
1637033830000|2021-11-16 03:37:10|451.11|447.01|451.16|447.06|451.27|447.17|450.65|446.55|35
1637033840000|2021-11-16 03:37:20|451.12|447.02|450.72|446.62|451.2|447.1|450.71|446.61|33
1637033850000|2021-11-16 03:37:30|450.69|446.59|450.31|446.21|450.69|446.59|450.3|446.2|32
1637033860000|2021-11-16 03:37:40|450.37|446.27|449.56|445.46|450.37|446.27|449.56|445.46|35
1637033870000|2021-11-16 03:37:50|449.4|445.3|449.23|445.13|449.4|445.3|448.83|444.73|29
1637033880000|2021-11-16 03:38:00|449.42|445.32|449.54|445.44|449.59|445.49|449.24|445.14|32
1637033890000|2021-11-16 03:38:10|449.55|445.45|450.24|446.14|450.25|446.15|449.55|445.45|25
1637033900000|2021-11-16 03:38:20|450.19|446.09|450.59|446.49|450.65|446.55|450.05|445.95|30
1637033910000|2021-11-16 03:38:30|450.51|446.41|450.64|446.54|450.75|446.65|450.42|446.32|37
1637033920000|2021-11-16 03:38:40|450.65|446.55|450.44|446.34|450.66|446.56|450.43|446.33|28
1637033930000|2021-11-16 03:38:50|450.58|446.48|450.74|446.64|450.74|446.64|450.49|446.39|22
1637033940000|2021-11-16 03:39:00|450.68|446.58|450.67|446.57|450.75|446.65|450.46|446.36|28
1637033950000|2021-11-16 03:39:10|450.55|446.45|450.79|446.69|451.16|447.06|450.46|446.36|35
1637033960000|2021-11-16 03:39:20|450.76|446.66|450.79|446.69|450.82|446.72|450.53|446.43|34
1637033970000|2021-11-16 03:39:30|450.85|446.75|451.03|446.93|451.06|446.96|450.71|446.61|28
1637033980000|2021-11-16 03:39:40|451.02|446.92|451|446.9|451.07|446.97|450.67|446.57|35
1637033990000|2021-11-16 03:39:50|450.8|446.7|451.49|447.39|451.5|447.4|450.8|446.7|25
1637034000000|2021-11-16 03:40:00|451.39|447.29|452.19|448.09|452.19|448.09|451.39|447.29|30
1637034010000|2021-11-16 03:40:10|452.12|448.02|451.98|447.88|452.37|448.27|451.98|447.88|31
1637034020000|2021-11-16 03:40:20|451.95|447.85|451.9|447.8|451.97|447.87|451.67|447.57|33
1637034030000|2021-11-16 03:40:30|451.94|447.84|451.84|447.74|452.17|448.07|451.84|447.74|28
1637034040000|2021-11-16 03:40:40|451.81|447.71|451.91|447.81|452.28|448.18|451.81|447.71|31
1637034050000|2021-11-16 03:40:50|451.88|447.78|452.28|448.18|452.31|448.21|451.88|447.78|24
1637034060000|2021-11-16 03:41:00|452.32|448.22|452.44|448.34|452.45|448.35|452.25|448.15|20
1637034070000|2021-11-16 03:41:10|452.47|448.37|452.86|448.76|452.89|448.79|452.38|448.28|27
1637034080000|2021-11-16 03:41:20|452.9|448.8|452.99|448.89|453.17|449.07|452.8|448.7|35
1637034090000|2021-11-16 03:41:30|452.87|448.77|453.13|449.03|453.18|449.08|452.71|448.61|31
1637034100000|2021-11-16 03:41:40|452.95|448.85|453.36|449.26|453.39|449.29|452.95|448.85|30
1637034110000|2021-11-16 03:41:50|453.33|449.23|453.37|449.27|453.37|449.27|453.14|449.04|27
1637034120000|2021-11-16 03:42:00|453.34|449.24|452.88|448.78|453.35|449.25|452.88|448.78|28
1637034130000|2021-11-16 03:42:10|453|448.9|453.02|448.92|453.04|448.94|452.82|448.72|26
1637034140000|2021-11-16 03:42:20|453.01|448.91|452.8|448.7|453.04|448.94|452.75|448.65|28
1637034150000|2021-11-16 03:42:30|452.75|448.65|453.01|448.91|453.03|448.93|452.73|448.63|32
1637034160000|2021-11-16 03:42:40|453.05|448.95|452.57|448.47|453.1|449|452.57|448.47|32
1637034170000|2021-11-16 03:42:50|452.68|448.58|452.73|448.63|452.73|448.63|452.66|448.56|21
1637034180000|2021-11-16 03:43:00|452.76|448.66|453.01|448.91|453.14|449.04|452.76|448.66|26
1637034190000|2021-11-16 03:43:10|453.04|448.94|452.93|448.83|453.12|449.02|452.91|448.81|24
1637034200000|2021-11-16 03:43:20|452.92|448.82|452.14|448.04|452.94|448.84|452.12|448.02|33
1637034210000|2021-11-16 03:43:30|452.15|448.05|452.42|448.32|452.52|448.42|452.13|448.03|29
1637034220000|2021-11-16 03:43:40|452.39|448.29|452.04|447.94|452.39|448.29|452.01|447.91|15
1637034230000|2021-11-16 03:43:50|451.98|447.88|451.7|447.6|452.05|447.95|451.7|447.6|28
1637034240000|2021-11-16 03:44:00|451.73|447.63|451.32|447.22|451.73|447.63|451.32|447.22|22
1637034250000|2021-11-16 03:44:10|451.34|447.24|451.04|446.94|451.34|447.24|451.03|446.93|27
1637034260000|2021-11-16 03:44:20|451.05|446.95|450.77|446.67|451.05|446.95|450.53|446.43|31
1637034270000|2021-11-16 03:44:30|450.78|446.68|450.72|446.62|450.84|446.74|450.49|446.39|21
1637034280000|2021-11-16 03:44:40|450.73|446.63|450.68|446.58|450.98|446.88|450.6|446.5|27
1637034290000|2021-11-16 03:44:50|450.71|446.61|450.65|446.55|450.91|446.81|450.56|446.46|25
1637034300000|2021-11-16 03:45:00|450.64|446.54|450.8|446.7|450.82|446.72|450.61|446.51|33
1637034310000|2021-11-16 03:45:10|450.81|446.71|451.72|447.62|451.72|447.62|450.77|446.67|33
1637034320000|2021-11-16 03:45:20|451.68|447.58|451.58|447.48|451.9|447.8|451.55|447.45|29
1637034330000|2021-11-16 03:45:30|451.6|447.5|451.33|447.23|451.63|447.53|451.32|447.22|33
1637034340000|2021-11-16 03:45:40|451.34|447.24|451.22|447.12|451.4|447.3|451.2|447.1|28
1637034350000|2021-11-16 03:45:50|451.24|447.14|450.92|446.82|451.28|447.18|450.92|446.82|32
1637034360000|2021-11-16 03:46:00|450.88|446.78|450.49|446.39|450.88|446.78|450.49|446.39|20
1637034370000|2021-11-16 03:46:10|450.54|446.44|450.05|445.95|450.54|446.44|450.05|445.95|31
1637034380000|2021-11-16 03:46:20|450.09|445.99|450.07|445.97|450.18|446.08|449.9|445.8|28
1637034390000|2021-11-16 03:46:30|450.14|446.04|449.5|445.4|450.14|446.04|449.5|445.4|31
1637034400000|2021-11-16 03:46:40|449.45|445.35|449.08|444.98|449.51|445.41|449.08|444.98|30
1637034410000|2021-11-16 03:46:50|449.05|444.95|449.55|445.45|449.67|445.57|449|444.9|36
1637034420000|2021-11-16 03:47:00|449.45|445.35|449.69|445.59|449.75|445.65|449.34|445.24|36
1637034430000|2021-11-16 03:47:10|449.71|445.61|449.57|445.47|449.83|445.73|449.54|445.44|30
1637034440000|2021-11-16 03:47:20|449.55|445.45|449.34|445.24|449.77|445.67|449.29|445.19|37
1637034450000|2021-11-16 03:47:30|449.31|445.21|448.95|444.85|449.46|445.36|448.88|444.78|32
1637034460000|2021-11-16 03:47:40|448.9|444.8|449.19|445.09|449.23|445.13|448.77|444.67|33
1637034470000|2021-11-16 03:47:50|449.25|445.15|449.4|445.3|449.68|445.58|449.1|445|37
1637034480000|2021-11-16 03:48:00|449.54|445.44|449.64|445.54|449.72|445.62|449.53|445.43|29
1637034490000|2021-11-16 03:48:10|449.65|445.55|449.75|445.65|449.81|445.71|449.35|445.25|32
1637034500000|2021-11-16 03:48:20|449.83|445.73|450.6|446.5|450.6|446.5|449.83|445.73|22
1637034510000|2021-11-16 03:48:30|450.5|446.4|451|446.9|451.38|447.28|450.5|446.4|34
1637034520000|2021-11-16 03:48:40|451.02|446.92|451.61|447.51|451.75|447.65|451.02|446.92|35
1637034530000|2021-11-16 03:48:50|451.55|447.45|451.5|447.4|451.6|447.5|451.34|447.24|33
1637034540000|2021-11-16 03:49:00|451.52|447.42|451.97|447.87|452.25|448.15|451.52|447.42|26
1637034550000|2021-11-16 03:49:10|451.95|447.85|452.37|448.27|452.51|448.41|451.9|447.8|32
1637034560000|2021-11-16 03:49:20|452.33|448.23|452.18|448.08|452.59|448.49|452.08|447.98|27
1637034570000|2021-11-16 03:49:30|452.23|448.13|452.83|448.73|452.85|448.75|452.23|448.13|28
1637034580000|2021-11-16 03:49:40|452.85|448.75|453.2|449.1|453.42|449.32|452.81|448.71|27
1637034590000|2021-11-16 03:49:50|453.24|449.14|453.5|449.4|453.58|449.48|453.24|449.14|27
1637034600000|2021-11-16 03:50:00|453.34|449.24|453.21|449.11|453.38|449.28|452.66|448.56|35
1637034610000|2021-11-16 03:50:10|453.03|448.93|453.62|449.52|453.66|449.56|453|448.9|29
1637034620000|2021-11-16 03:50:20|453.58|449.48|453.79|449.69|453.8|449.7|453.27|449.17|32
1637034630000|2021-11-16 03:50:30|453.78|449.68|454.26|450.16|454.33|450.23|453.66|449.56|34
1637034640000|2021-11-16 03:50:40|454.11|450.01|453.82|449.72|454.15|450.05|453.82|449.72|33
1637034650000|2021-11-16 03:50:50|453.77|449.67|453.99|449.89|454.04|449.94|453.72|449.62|28
1637034660000|2021-11-16 03:51:00|454.01|449.91|454.51|450.41|454.51|450.41|454.01|449.91|22
1637034670000|2021-11-16 03:51:10|454.54|450.44|454.83|450.73|454.83|450.73|454.42|450.32|29
1637034680000|2021-11-16 03:51:20|454.81|450.71|454.65|450.55|454.87|450.77|454.4|450.3|34
1637034690000|2021-11-16 03:51:30|454.73|450.63|454.66|450.56|454.74|450.64|454.61|450.51|31
1637034700000|2021-11-16 03:51:40|454.67|450.57|454.83|450.73|454.89|450.79|454.52|450.42|28
1637034710000|2021-11-16 03:51:50|454.88|450.78|454.96|450.86|455.03|450.93|454.77|450.67|27
1637034720000|2021-11-16 03:52:00|454.89|450.79|455.26|451.16|455.26|451.16|454.75|450.65|33
1637034730000|2021-11-16 03:52:10|455.44|451.34|455.54|451.44|455.56|451.46|455.33|451.23|31
1637034740000|2021-11-16 03:52:20|455.52|451.42|455.43|451.33|455.55|451.45|455.35|451.25|23
1637034750000|2021-11-16 03:52:30|455.41|451.31|455.48|451.38|455.51|451.41|455.36|451.26|20
1637034760000|2021-11-16 03:52:40|455.55|451.45|455.33|451.23|455.55|451.45|455.3|451.2|20
1637034770000|2021-11-16 03:52:50|455.31|451.21|455.04|450.94|455.31|451.21|454.98|450.88|18
1637034780000|2021-11-16 03:53:00|455.02|450.92|454.62|450.52|455.02|450.92|454.43|450.33|26
1637034790000|2021-11-16 03:53:10|454.63|450.53|454.62|450.52|454.96|450.86|454.62|450.52|25
1637034800000|2021-11-16 03:53:20|454.51|450.41|455.2|451.1|455.22|451.12|454.51|450.41|31
1637034810000|2021-11-16 03:53:30|455.15|451.05|454.79|450.69|455.21|451.11|454.79|450.69|27
1637034820000|2021-11-16 03:53:40|454.75|450.65|455.19|451.09|455.24|451.14|454.73|450.63|31
1637034830000|2021-11-16 03:53:50|455.16|451.06|455.3|451.2|455.3|451.2|455|450.9|25
1637034840000|2021-11-16 03:54:00|455.26|451.16|455.62|451.52|455.64|451.54|455.11|451.01|33
1637034850000|2021-11-16 03:54:10|455.72|451.62|455.83|451.73|455.83|451.73|455.67|451.57|19
1637034860000|2021-11-16 03:54:20|455.81|451.71|456.1|452|456.47|452.37|455.81|451.71|31
1637034870000|2021-11-16 03:54:30|456.12|452.02|456.02|451.92|456.32|452.22|456.02|451.92|26
1637034880000|2021-11-16 03:54:40|456.03|451.93|455.92|451.82|456.03|451.93|455.79|451.69|32
1637034890000|2021-11-16 03:54:50|455.91|451.81|455.43|451.33|456.02|451.92|455.43|451.33|25
1637034900000|2021-11-16 03:55:00|455.44|451.34|455.3|451.2|455.44|451.34|455.24|451.14|30
1637034910000|2021-11-16 03:55:10|455.33|451.23|455.49|451.39|455.52|451.42|455.28|451.18|26
1637034920000|2021-11-16 03:55:20|455.48|451.38|455.46|451.36|455.48|451.38|455.36|451.26|16
1637034930000|2021-11-16 03:55:30|455.47|451.37|455.89|451.79|456.12|452.02|455.47|451.37|29
1637034940000|2021-11-16 03:55:40|455.8|451.7|455.71|451.61|455.8|451.7|455.45|451.35|34
1637034950000|2021-11-16 03:55:50|455.7|451.6|455.13|451.03|455.74|451.64|455.13|451.03|29
1637034960000|2021-11-16 03:56:00|455.14|451.04|454.64|450.54|455.14|451.04|454.55|450.45|27
1637034970000|2021-11-16 03:56:10|454.59|450.49|454.51|450.41|454.67|450.57|454.46|450.36|30
1637034980000|2021-11-16 03:56:20|454.59|450.49|454.63|450.53|454.78|450.68|454.59|450.49|27
1637034990000|2021-11-16 03:56:30|454.62|450.52|454.64|450.54|454.74|450.64|454.61|450.51|18
1637035000000|2021-11-16 03:56:40|454.67|450.57|454.82|450.72|454.92|450.82|454.67|450.57|21
1637035010000|2021-11-16 03:56:50|454.85|450.75|454.61|450.51|454.86|450.76|454.61|450.51|21
1637035020000|2021-11-16 03:57:00|454.6|450.5|454.6|450.5|454.84|450.74|454.6|450.5|26
1637035030000|2021-11-16 03:57:10|454.61|450.51|454.77|450.67|454.85|450.75|454.61|450.51|23
1637035040000|2021-11-16 03:57:20|454.78|450.68|454.4|450.3|454.87|450.77|454.34|450.24|27
1637035050000|2021-11-16 03:57:30|454.41|450.31|453.97|449.87|454.41|450.31|453.97|449.87|27
1637035060000|2021-11-16 03:57:40|453.98|449.88|454.02|449.92|454.04|449.94|453.66|449.56|34
1637035070000|2021-11-16 03:57:50|454.24|450.14|454.28|450.18|454.38|450.28|454.12|450.02|27
1637035080000|2021-11-16 03:58:00|454.27|450.17|453.94|449.84|454.28|450.18|453.94|449.84|26
1637035090000|2021-11-16 03:58:10|453.93|449.83|453.85|449.75|454.02|449.92|453.68|449.58|26
1637035100000|2021-11-16 03:58:20|453.83|449.73|453.8|449.7|453.94|449.84|453.74|449.64|28
1637035110000|2021-11-16 03:58:30|453.78|449.68|454.17|450.07|454.22|450.12|453.78|449.68|28
1637035120000|2021-11-16 03:58:40|454.14|450.04|453.93|449.83|454.2|450.1|453.93|449.83|20
1637035130000|2021-11-16 03:58:50|453.9|449.8|453.82|449.72|453.95|449.85|453.72|449.62|22
1637035140000|2021-11-16 03:59:00|453.81|449.71|453.74|449.64|453.84|449.74|453.59|449.49|23
1637035150000|2021-11-16 03:59:10|453.72|449.62|453.72|449.62|453.74|449.64|453.55|449.45|19
1637035160000|2021-11-16 03:59:20|453.73|449.63|453.64|449.54|453.74|449.64|453.62|449.52|20
1637035170000|2021-11-16 03:59:30|453.62|449.52|453.38|449.28|453.62|449.52|453.23|449.13|32
1637035180000|2021-11-16 03:59:40|453.35|449.25|453.3|449.2|453.35|449.25|453.08|448.98|28
1637035190000|2021-11-16 03:59:50|453.34|449.24|453.36|449.26|453.48|449.38|453.3|449.2|27
1637035200000|2021-11-16 04:00:00|453.37|449.27|452.63|448.53|453.43|449.33|452.63|448.53|34
1637035210000|2021-11-16 04:00:10|452.65|448.55|453.13|449.03|453.38|449.28|452.65|448.55|33
1637035220000|2021-11-16 04:00:20|453.14|449.04|453.12|449.02|453.25|449.15|452.89|448.79|26
1637035230000|2021-11-16 04:00:30|453.09|448.99|453.91|449.81|453.91|449.81|453.04|448.94|27
1637035240000|2021-11-16 04:00:40|453.9|449.8|453.69|449.59|453.99|449.89|453.52|449.42|30
1637035250000|2021-11-16 04:00:50|453.77|449.67|454.12|450.02|454.12|450.02|453.66|449.56|29
1637035260000|2021-11-16 04:01:00|454.13|450.03|454.03|449.93|454.23|450.13|453.84|449.74|25
1637035270000|2021-11-16 04:01:10|454.07|449.97|454.23|450.13|454.26|450.16|454.07|449.97|19
1637035280000|2021-11-16 04:01:20|454.36|450.26|454.58|450.48|454.61|450.51|454.26|450.16|14
1637035290000|2021-11-16 04:01:30|454.59|450.49|454.35|450.25|454.9|450.8|454.3|450.2|30
1637035300000|2021-11-16 04:01:40|454.38|450.28|454.16|450.06|454.38|450.28|453.95|449.85|25
1637035310000|2021-11-16 04:01:50|454.11|450.01|453.57|449.47|454.11|450.01|453.37|449.27|34
1637035320000|2021-11-16 04:02:00|453.58|449.48|453.16|449.06|453.78|449.68|453.16|449.06|31
1637035330000|2021-11-16 04:02:10|453.2|449.1|452.75|448.65|453.35|449.25|452.6|448.5|33
1637035340000|2021-11-16 04:02:20|452.79|448.69|452.73|448.63|452.98|448.88|452.04|447.94|33
1637035350000|2021-11-16 04:02:30|452.75|448.65|451.68|447.58|452.81|448.71|451.68|447.58|23
1637035360000|2021-11-16 04:02:40|451.7|447.6|451.9|447.8|452.1|448|451.7|447.6|32
1637035370000|2021-11-16 04:02:50|452.05|447.95|451.52|447.42|452.05|447.95|451.42|447.32|28
1637035380000|2021-11-16 04:03:00|451.54|447.44|451|446.9|451.67|447.57|450.76|446.66|24
1637035390000|2021-11-16 04:03:10|451.06|446.96|451.4|447.3|451.51|447.41|451|446.9|31
1637035400000|2021-11-16 04:03:20|451.59|447.49|451.17|447.07|451.77|447.67|451.17|447.07|33
1637035410000|2021-11-16 04:03:30|451.13|447.03|450.93|446.83|451.54|447.44|450.93|446.83|31
1637035420000|2021-11-16 04:03:40|450.96|446.86|451.48|447.38|451.58|447.48|450.88|446.78|30
1637035430000|2021-11-16 04:03:50|451.56|447.46|451.47|447.37|451.56|447.46|451.43|447.33|26
1637035440000|2021-11-16 04:04:00|451.48|447.38|450.83|446.73|451.49|447.39|450.83|446.73|33
1637035450000|2021-11-16 04:04:10|450.78|446.68|450.63|446.53|450.95|446.85|450.52|446.42|34
1637035460000|2021-11-16 04:04:20|450.78|446.68|450.73|446.63|450.85|446.75|450.67|446.57|23
1637035470000|2021-11-16 04:04:30|450.72|446.62|450.59|446.49|450.73|446.63|450.57|446.47|19
1637035480000|2021-11-16 04:04:40|450.48|446.38|450.36|446.26|450.59|446.49|450.36|446.26|30
1637035490000|2021-11-16 04:04:50|450.34|446.24|450.68|446.58|450.68|446.58|450.3|446.2|28
1637035500000|2021-11-16 04:05:00|450.5|446.4|450.41|446.31|450.66|446.56|450.41|446.31|22
1637035510000|2021-11-16 04:05:10|450.42|446.32|450.58|446.48|450.78|446.68|450.4|446.3|29
1637035520000|2021-11-16 04:05:20|450.56|446.46|450.45|446.35|450.56|446.46|450.41|446.31|16
1637035530000|2021-11-16 04:05:30|450.47|446.37|450.41|446.31|450.54|446.44|450.36|446.26|19
1637035540000|2021-11-16 04:05:40|450.45|446.35|450.09|445.99|450.49|446.39|449.97|445.87|31
1637035550000|2021-11-16 04:05:50|450.03|445.93|449.54|445.44|450.21|446.11|449.54|445.44|30
1637035560000|2021-11-16 04:06:00|449.51|445.41|449.88|445.78|449.88|445.78|449.47|445.37|30
1637035570000|2021-11-16 04:06:10|449.89|445.79|449.82|445.72|450.12|446.02|449.79|445.69|28
1637035580000|2021-11-16 04:06:20|449.83|445.73|450.18|446.08|450.56|446.46|449.83|445.73|26
1637035590000|2021-11-16 04:06:30|450.19|446.09|450.46|446.36|450.62|446.52|450.08|445.98|28
1637035600000|2021-11-16 04:06:40|450.6|446.5|451.33|447.23|451.33|447.23|450.6|446.5|24
1637035610000|2021-11-16 04:06:50|451.36|447.26|451.51|447.41|451.53|447.43|451.2|447.1|25
1637035620000|2021-11-16 04:07:00|451.4|447.3|451.16|447.06|451.4|447.3|451|446.9|18
1637035630000|2021-11-16 04:07:10|451.17|447.07|451.53|447.43|451.74|447.64|451.06|446.96|32
1637035640000|2021-11-16 04:07:20|451.52|447.42|451.15|447.05|451.75|447.65|451.14|447.04|29
1637035650000|2021-11-16 04:07:30|451.16|447.06|451.17|447.07|451.37|447.27|451.01|446.91|30
1637035660000|2021-11-16 04:07:40|451.18|447.08|450.92|446.82|451.23|447.13|450.91|446.81|28
1637035670000|2021-11-16 04:07:50|450.94|446.84|450.87|446.77|451.19|447.09|450.87|446.77|29
1637035680000|2021-11-16 04:08:00|450.85|446.75|451.01|446.91|451.01|446.91|450.78|446.68|29
1637035690000|2021-11-16 04:08:10|450.94|446.84|451.24|447.14|451.26|447.16|450.94|446.84|26
1637035700000|2021-11-16 04:08:20|451.26|447.16|451.49|447.39|451.64|447.54|451.26|447.16|22
1637035710000|2021-11-16 04:08:30|451.51|447.41|451.76|447.66|451.84|447.74|451.46|447.36|21
1637035720000|2021-11-16 04:08:40|451.72|447.62|452.08|447.98|452.08|447.98|451.7|447.6|19
1637035730000|2021-11-16 04:08:50|452.11|448.01|452.07|447.97|452.19|448.09|452.02|447.92|13
1637035740000|2021-11-16 04:09:00|452.14|448.04|452.32|448.22|452.32|448.22|452.07|447.97|14
1637035750000|2021-11-16 04:09:10|452.2|448.1|452.5|448.4|452.5|448.4|452.2|448.1|14
1637035760000|2021-11-16 04:09:20|452.6|448.5|452.6|448.5|452.7|448.6|452.4|448.3|12
1637035770000|2021-11-16 04:09:30|452.7|448.6|452.86|448.76|452.9|448.8|452.6|448.5|9
1637035780000|2021-11-16 04:09:40|453.07|448.97|453.19|449.09|453.35|449.25|453|448.9|30
1637035790000|2021-11-16 04:09:50|453.21|449.11|453.37|449.27|453.42|449.32|453.19|449.09|14
1637035800000|2021-11-16 04:10:00|453.4|449.3|453.4|449.3|453.46|449.36|453.25|449.15|26
1637035810000|2021-11-16 04:10:10|453.37|449.27|453.54|449.44|453.57|449.47|453.34|449.24|20
1637035820000|2021-11-16 04:10:20|453.57|449.47|453.21|449.11|453.57|449.47|453.15|449.05|21
1637035830000|2021-11-16 04:10:30|453.23|449.13|453.06|448.96|453.25|449.15|453.05|448.95|11
1637035840000|2021-11-16 04:10:40|453.05|448.95|452.56|448.46|453.09|448.99|452.56|448.46|29
1637035850000|2021-11-16 04:10:50|452.55|448.45|452.57|448.47|452.57|448.47|452.39|448.29|16
1637035860000|2021-11-16 04:11:00|452.56|448.46|452.1|448|452.57|448.47|452.09|447.99|23
1637035870000|2021-11-16 04:11:10|452.09|447.99|451.51|447.41|452.09|447.99|451.35|447.25|25
1637035880000|2021-11-16 04:11:20|451.5|447.4|451.45|447.35|451.59|447.49|451.27|447.17|28
1637035890000|2021-11-16 04:11:30|451.48|447.38|451.89|447.79|452.15|448.05|451.48|447.38|20
1637035900000|2021-11-16 04:11:40|451.86|447.76|451.67|447.57|451.95|447.85|451.67|447.57|24
1637035910000|2021-11-16 04:11:50|451.64|447.54|451.25|447.15|451.64|447.54|451.25|447.15|29
1637035920000|2021-11-16 04:12:00|451.2|447.1|450.8|446.7|451.22|447.12|450.8|446.7|24
1637035930000|2021-11-16 04:12:10|450.76|446.66|450.51|446.41|451.03|446.93|450.51|446.41|25
1637035940000|2021-11-16 04:12:20|450.52|446.42|450.3|446.2|450.61|446.51|450.3|446.2|32
1637035950000|2021-11-16 04:12:30|450.26|446.16|450.4|446.3|450.51|446.41|450.18|446.08|28
1637035960000|2021-11-16 04:12:40|450.3|446.2|449.99|445.89|450.38|446.28|449.95|445.85|23
1637035970000|2021-11-16 04:12:50|449.97|445.87|450.06|445.96|450.21|446.11|449.95|445.85|26
1637035980000|2021-11-16 04:13:00|450.03|445.93|449.37|445.27|450.06|445.96|449.28|445.18|27
1637035990000|2021-11-16 04:13:10|449.32|445.22|449.9|445.8|450.05|445.95|449.3|445.2|29
1637036000000|2021-11-16 04:13:20|450|445.9|449.85|445.75|450.21|446.11|449.76|445.66|32
1637036010000|2021-11-16 04:13:30|449.87|445.77|451.05|446.95|451.16|447.06|449.85|445.75|31
1637036020000|2021-11-16 04:13:40|450.95|446.85|451.07|446.97|451.07|446.97|450.71|446.61|37
1637036030000|2021-11-16 04:13:50|451|446.9|450.72|446.62|451.3|447.2|450.65|446.55|30
1637036040000|2021-11-16 04:14:00|450.63|446.53|450.32|446.22|450.68|446.58|450.08|445.98|33
1637036050000|2021-11-16 04:14:10|450.25|446.15|450.05|445.95|450.51|446.41|449.85|445.75|30
1637036060000|2021-11-16 04:14:20|450.1|446|449.65|445.55|450.1|446|449.65|445.55|25
1637036070000|2021-11-16 04:14:30|449.68|445.58|449.59|445.49|449.92|445.82|449.5|445.4|32
1637036080000|2021-11-16 04:14:40|449.58|445.48|449.21|445.11|449.61|445.51|449.21|445.11|25
1637036090000|2021-11-16 04:14:50|449.25|445.15|449.12|445.02|449.35|445.25|448.54|444.44|34
1637036100000|2021-11-16 04:15:00|449.15|445.05|449.46|445.36|449.8|445.7|449.13|445.03|33
1637036110000|2021-11-16 04:15:10|449.44|445.34|449.81|445.71|449.91|445.81|449.3|445.2|35
1637036120000|2021-11-16 04:15:20|449.75|445.65|450.51|446.41|450.55|446.45|449.64|445.54|34
1637036130000|2021-11-16 04:15:30|450.43|446.33|450.28|446.18|450.61|446.51|450.25|446.15|29
1637036140000|2021-11-16 04:15:40|450.29|446.19|450.77|446.67|450.77|446.67|450.21|446.11|27
1637036150000|2021-11-16 04:15:50|450.74|446.64|451.04|446.94|451.04|446.94|450.72|446.62|29
1637036160000|2021-11-16 04:16:00|451.05|446.95|450.75|446.65|451.1|447|450.75|446.65|31
1637036170000|2021-11-16 04:16:10|450.76|446.66|450.62|446.52|450.76|446.66|450.51|446.41|32
1637036180000|2021-11-16 04:16:20|450.63|446.53|450.4|446.3|450.75|446.65|450.4|446.3|27
1637036190000|2021-11-16 04:16:30|450.39|446.29|450.29|446.19|450.39|446.29|449.89|445.79|31
1637036200000|2021-11-16 04:16:40|450.32|446.22|450.27|446.17|450.41|446.31|450.04|445.94|25
1637036210000|2021-11-16 04:16:50|450.28|446.18|449.38|445.28|450.28|446.18|449.35|445.25|30
1637036220000|2021-11-16 04:17:00|449.41|445.31|449.8|445.7|449.85|445.75|449.36|445.26|32
1637036230000|2021-11-16 04:17:10|449.79|445.69|450.18|446.08|450.2|446.1|449.73|445.63|28
1637036240000|2021-11-16 04:17:20|450.1|446|450.45|446.35|450.5|446.4|450.02|445.92|32
1637036250000|2021-11-16 04:17:30|450.49|446.39|450.66|446.56|450.8|446.7|450.49|446.39|30
1637036260000|2021-11-16 04:17:40|450.68|446.58|450.68|446.58|450.7|446.6|450.36|446.26|30
1637036270000|2021-11-16 04:17:50|450.69|446.59|450.78|446.68|450.78|446.68|450.55|446.45|22
1637036280000|2021-11-16 04:18:00|450.8|446.7|450.9|446.8|450.99|446.89|450.78|446.68|23
1637036290000|2021-11-16 04:18:10|450.92|446.82|450.57|446.47|450.93|446.83|450.57|446.47|29
1637036300000|2021-11-16 04:18:20|450.58|446.48|450.23|446.13|450.58|446.48|450.17|446.07|35
1637036310000|2021-11-16 04:18:30|450.25|446.15|449.8|445.7|450.3|446.2|449.8|445.7|31
1637036320000|2021-11-16 04:18:40|449.75|445.65|449.81|445.71|449.9|445.8|449.49|445.39|25
1637036330000|2021-11-16 04:18:50|449.84|445.74|449.57|445.47|449.96|445.86|449.46|445.36|35
1637036340000|2021-11-16 04:19:00|449.61|445.51|449.66|445.56|449.79|445.69|449.49|445.39|27
1637036350000|2021-11-16 04:19:10|449.65|445.55|449.27|445.17|449.74|445.64|449.27|445.17|29
1637036360000|2021-11-16 04:19:20|449.29|445.19|448.94|444.84|449.29|445.19|448.84|444.74|26
1637036370000|2021-11-16 04:19:30|448.95|444.85|448.89|444.79|449.21|445.11|448.88|444.78|31
1637036380000|2021-11-16 04:19:40|448.91|444.81|449|444.9|449.15|445.05|448.88|444.78|31
1637036390000|2021-11-16 04:19:50|448.97|444.87|448.97|444.87|449.15|445.05|448.92|444.82|27
1637036400000|2021-11-16 04:20:00|449.02|444.92|448.49|444.39|449.02|444.92|448.49|444.39|24
1637036410000|2021-11-16 04:20:10|448.68|444.58|449.37|445.27|449.4|445.3|448.6|444.5|31
1637036420000|2021-11-16 04:20:20|449.36|445.26|449.92|445.82|449.93|445.83|449.36|445.26|33
1637036430000|2021-11-16 04:20:30|449.89|445.79|449.51|445.41|449.89|445.79|449.47|445.37|28
1637036440000|2021-11-16 04:20:40|449.49|445.39|448.53|444.43|449.49|445.39|448.53|444.43|30
1637036450000|2021-11-16 04:20:50|448.67|444.57|449.01|444.91|449.27|445.17|448.67|444.57|29
1637036460000|2021-11-16 04:21:00|449.04|444.94|448.9|444.8|449.04|444.94|448.75|444.65|24
1637036470000|2021-11-16 04:21:10|448.8|444.7|448.89|444.79|448.91|444.81|448.74|444.64|17
1637036480000|2021-11-16 04:21:20|448.98|444.88|449.16|445.06|449.23|445.13|448.93|444.83|29
1637036490000|2021-11-16 04:21:30|449.14|445.04|449.4|445.3|449.4|445.3|448.94|444.84|22
1637036500000|2021-11-16 04:21:40|449.41|445.31|449.39|445.29|449.42|445.32|449.1|445|29
1637036510000|2021-11-16 04:21:50|449.45|445.35|449.05|444.95|449.45|445.35|449.03|444.93|30
1637036520000|2021-11-16 04:22:00|449.03|444.93|449.12|445.02|449.26|445.16|448.86|444.76|32
1637036530000|2021-11-16 04:22:10|449.13|445.03|449.09|444.99|449.18|445.08|449.09|444.99|21
1637036540000|2021-11-16 04:22:20|449.02|444.92|449.12|445.02|449.22|445.12|448.94|444.84|14
1637036550000|2021-11-16 04:22:30|449.11|445.01|448.94|444.84|449.16|445.06|448.78|444.68|26
1637036560000|2021-11-16 04:22:40|448.93|444.83|448.85|444.75|448.93|444.83|448.71|444.61|18
1637036570000|2021-11-16 04:22:50|448.9|444.8|448.88|444.78|448.9|444.8|448.67|444.57|18
1637036580000|2021-11-16 04:23:00|448.85|444.75|447.95|443.85|448.85|444.75|447.95|443.85|20
1637036590000|2021-11-16 04:23:10|448|443.9|448.5|444.4|448.51|444.41|447.59|443.49|33
1637036600000|2021-11-16 04:23:20|448.55|444.45|449.75|445.65|449.78|445.68|448.46|444.36|31
1637036610000|2021-11-16 04:23:30|449.81|445.71|450.71|446.61|450.71|446.61|449.8|445.7|32
1637036620000|2021-11-16 04:23:40|450.7|446.6|451|446.9|451.13|447.03|450.55|446.45|32
1637036630000|2021-11-16 04:23:50|450.95|446.85|452.36|448.26|452.36|448.26|450.76|446.66|37
1637036640000|2021-11-16 04:24:00|452.35|448.25|452.64|448.54|453.09|448.99|452.31|448.21|40
1637036650000|2021-11-16 04:24:10|452.62|448.52|452.88|448.78|452.9|448.8|452.43|448.33|32
1637036660000|2021-11-16 04:24:20|452.75|448.65|452.89|448.79|452.9|448.8|452.6|448.5|30
1637036670000|2021-11-16 04:24:30|452.92|448.82|452.66|448.56|452.92|448.82|452.54|448.44|37
1637036680000|2021-11-16 04:24:40|452.61|448.51|452.69|448.59|452.92|448.82|452.54|448.44|32
1637036690000|2021-11-16 04:24:50|452.67|448.57|452.98|448.88|453.12|449.02|452.64|448.54|28
1637036700000|2021-11-16 04:25:00|452.95|448.85|453.49|449.39|453.71|449.61|452.95|448.85|34
1637036710000|2021-11-16 04:25:10|453.5|449.4|453.39|449.29|453.56|449.46|453.35|449.25|22
1637036720000|2021-11-16 04:25:20|453.42|449.32|453.52|449.42|453.52|449.42|453.28|449.18|22
1637036730000|2021-11-16 04:25:30|453.48|449.38|453.24|449.14|453.53|449.43|453.24|449.14|23
1637036740000|2021-11-16 04:25:40|453.19|449.09|453.25|449.15|453.25|449.15|453|448.9|24
1637036750000|2021-11-16 04:25:50|453.27|449.17|453.49|449.39|453.6|449.5|453.17|449.07|32
1637036760000|2021-11-16 04:26:00|453.55|449.45|453.69|449.59|453.81|449.71|453.55|449.45|17
1637036770000|2021-11-16 04:26:10|453.72|449.62|453.66|449.56|453.74|449.64|453.54|449.44|22
1637036780000|2021-11-16 04:26:20|453.69|449.59|453.81|449.71|453.89|449.79|453.69|449.59|25
1637036790000|2021-11-16 04:26:30|453.89|449.79|453.87|449.77|453.95|449.85|453.84|449.74|8
1637036800000|2021-11-16 04:26:40|453.95|449.85|454.2|450.1|454.27|450.17|453.87|449.77|27
1637036810000|2021-11-16 04:26:50|454.21|450.11|454.21|450.11|454.39|450.29|454.16|450.06|16
1637036820000|2021-11-16 04:27:00|454.5|450.4|454.64|450.54|454.78|450.68|454.5|450.4|22
1637036830000|2021-11-16 04:27:10|454.63|450.53|454.78|450.68|454.78|450.68|454.63|450.53|10
1637036840000|2021-11-16 04:27:20|454.81|450.71|454.46|450.36|454.89|450.79|454.41|450.31|22
1637036850000|2021-11-16 04:27:30|454.44|450.34|454.61|450.51|454.66|450.56|454.44|450.34|24
1637036860000|2021-11-16 04:27:40|454.62|450.52|454.55|450.45|454.75|450.65|454.45|450.35|33
1637036870000|2021-11-16 04:27:50|454.53|450.43|454.52|450.42|454.56|450.46|454.4|450.3|14
1637036880000|2021-11-16 04:28:00|454.51|450.41|454.66|450.56|454.66|450.56|454.45|450.35|25
1637036890000|2021-11-16 04:28:10|454.73|450.63|454.9|450.8|454.94|450.84|454.73|450.63|22
1637036900000|2021-11-16 04:28:20|454.92|450.82|455.33|451.23|455.39|451.29|454.92|450.82|24
1637036910000|2021-11-16 04:28:30|455.37|451.27|455.4|451.3|455.5|451.4|455.3|451.2|19
1637036920000|2021-11-16 04:28:40|455.41|451.31|455.42|451.32|455.67|451.57|455.39|451.29|26
1637036930000|2021-11-16 04:28:50|455.41|451.31|455.95|451.85|455.95|451.85|455.41|451.31|30
1637036940000|2021-11-16 04:29:00|455.94|451.84|455.85|451.75|456.14|452.04|455.7|451.6|31
1637036950000|2021-11-16 04:29:10|455.83|451.73|456.21|452.11|456.32|452.22|455.81|451.71|28
1637036960000|2021-11-16 04:29:20|456.17|452.07|456.04|451.94|456.26|452.16|455.93|451.83|31
1637036970000|2021-11-16 04:29:30|455.98|451.88|455.84|451.74|456.06|451.96|455.81|451.71|30
1637036980000|2021-11-16 04:29:40|455.9|451.8|455.53|451.43|456.12|452.02|455.49|451.39|34
1637036990000|2021-11-16 04:29:50|455.59|451.49|455.63|451.53|455.83|451.73|455.52|451.42|33
1637037000000|2021-11-16 04:30:00|455.71|451.61|455.52|451.42|455.77|451.67|455.51|451.41|31
1637037010000|2021-11-16 04:30:10|455.51|451.41|454.95|450.85|455.51|451.41|454.94|450.84|30
1637037020000|2021-11-16 04:30:20|454.94|450.84|454.78|450.68|454.94|450.84|454.75|450.65|30
1637037030000|2021-11-16 04:30:30|454.77|450.67|455.24|451.14|455.24|451.14|454.71|450.61|26
1637037040000|2021-11-16 04:30:40|455.25|451.15|455.57|451.47|455.58|451.48|455.25|451.15|18
1637037050000|2021-11-16 04:30:50|455.58|451.48|455.81|451.71|455.81|451.71|455.54|451.44|18
1637037060000|2021-11-16 04:31:00|455.82|451.72|456.09|451.99|456.12|452.02|455.81|451.71|18
1637037070000|2021-11-16 04:31:10|456.1|452|456.19|452.09|456.2|452.1|456.08|451.98|21
1637037080000|2021-11-16 04:31:20|456.21|452.11|456.26|452.16|456.41|452.31|456.18|452.08|26
1637037090000|2021-11-16 04:31:30|456.37|452.27|456.34|452.24|456.46|452.36|456.08|451.98|24
1637037100000|2021-11-16 04:31:40|456.44|452.34|456.37|452.27|456.44|452.34|456.26|452.16|11
1637037110000|2021-11-16 04:31:50|456.38|452.28|456.38|452.28|456.58|452.48|456.3|452.2|33
1637037120000|2021-11-16 04:32:00|456.41|452.31|456.42|452.32|456.46|452.36|456.34|452.24|20
1637037130000|2021-11-16 04:32:10|456.43|452.33|456.44|452.34|456.44|452.34|456.35|452.25|16
1637037140000|2021-11-16 04:32:20|456.41|452.31|456.36|452.26|456.45|452.35|456.35|452.25|17
1637037150000|2021-11-16 04:32:30|456.31|452.21|456.34|452.24|456.37|452.27|456.04|451.94|28
1637037160000|2021-11-16 04:32:40|456.37|452.27|455.95|451.85|456.37|452.27|455.95|451.85|25
1637037170000|2021-11-16 04:32:50|455.94|451.84|456|451.9|456|451.9|455.4|451.3|30
1637037180000|2021-11-16 04:33:00|456.01|451.91|456.06|451.96|456.17|452.07|455.85|451.75|29
1637037190000|2021-11-16 04:33:10|456.04|451.94|456.12|452.02|456.14|452.04|455.93|451.83|25
1637037200000|2021-11-16 04:33:20|456.04|451.94|456.4|452.3|456.55|452.45|456.04|451.94|29
1637037210000|2021-11-16 04:33:30|456.39|452.29|456.25|452.15|456.52|452.42|456.25|452.15|27
1637037220000|2021-11-16 04:33:40|456.23|452.13|456.45|452.35|456.49|452.39|456.19|452.09|20
1637037230000|2021-11-16 04:33:50|456.4|452.3|456.19|452.09|456.42|452.32|456.16|452.06|30
1637037240000|2021-11-16 04:34:00|456.15|452.05|455.73|451.63|456.27|452.17|455.58|451.48|31
1637037250000|2021-11-16 04:34:10|455.8|451.7|455.43|451.33|455.91|451.81|455.42|451.32|34
1637037260000|2021-11-16 04:34:20|455.42|451.32|455.4|451.3|455.54|451.44|455.36|451.26|23
1637037270000|2021-11-16 04:34:30|455.39|451.29|456.24|452.14|456.26|452.16|455.39|451.29|30
1637037280000|2021-11-16 04:34:40|456.22|452.12|456.2|452.1|456.28|452.18|456.11|452.01|24
1637037290000|2021-11-16 04:34:50|456.19|452.09|456.11|452.01|456.2|452.1|456.04|451.94|28
1637037300000|2021-11-16 04:35:00|456.12|452.02|455.79|451.69|456.14|452.04|455.79|451.69|25
1637037310000|2021-11-16 04:35:10|455.8|451.7|455.97|451.87|456.13|452.03|455.8|451.7|29
1637037320000|2021-11-16 04:35:20|456.02|451.92|455.61|451.51|456.04|451.94|455.61|451.51|26
1637037330000|2021-11-16 04:35:30|455.67|451.57|455.8|451.7|455.84|451.74|455.61|451.51|29
1637037340000|2021-11-16 04:35:40|455.78|451.68|455.72|451.62|455.81|451.71|455.67|451.57|29
1637037350000|2021-11-16 04:35:50|455.71|451.61|455.68|451.58|455.82|451.72|455.67|451.57|18
1637037360000|2021-11-16 04:36:00|455.69|451.59|456.17|452.07|456.21|452.11|455.69|451.59|32
1637037370000|2021-11-16 04:36:10|456.11|452.01|456.25|452.15|456.32|452.22|456.07|451.97|22
1637037380000|2021-11-16 04:36:20|456.23|452.13|456.27|452.17|456.34|452.24|456.23|452.13|16
1637037390000|2021-11-16 04:36:30|456.28|452.18|456.16|452.06|456.28|452.18|456.14|452.04|25
1637037400000|2021-11-16 04:36:40|456.15|452.05|456.26|452.16|456.28|452.18|456.13|452.03|24
1637037410000|2021-11-16 04:36:50|456.22|452.12|456.24|452.14|456.29|452.19|456.22|452.12|14
1637037420000|2021-11-16 04:37:00|456.21|452.11|456.29|452.19|456.3|452.2|456.13|452.03|30
1637037430000|2021-11-16 04:37:10|456.31|452.21|456.31|452.21|456.36|452.26|456.29|452.19|14
1637037440000|2021-11-16 04:37:20|456.34|452.24|456.33|452.23|456.34|452.24|456.18|452.08|23
1637037450000|2021-11-16 04:37:30|456.29|452.19|456.58|452.48|456.58|452.48|456.26|452.16|19
1637037460000|2021-11-16 04:37:40|456.6|452.5|456.33|452.23|456.6|452.5|456.33|452.23|15
1637037470000|2021-11-16 04:37:50|456.31|452.21|456.61|452.51|456.61|452.51|456.31|452.21|22
1637037480000|2021-11-16 04:38:00|456.56|452.46|456.44|452.34|456.61|452.51|456.43|452.33|21
1637037490000|2021-11-16 04:38:10|456.34|452.24|456.07|451.97|456.34|452.24|456.07|451.97|17
1637037500000|2021-11-16 04:38:20|456.06|451.96|455.83|451.73|456.12|452.02|455.83|451.73|25
1637037510000|2021-11-16 04:38:30|455.8|451.7|455.95|451.85|455.95|451.85|455.77|451.67|20
1637037520000|2021-11-16 04:38:40|455.92|451.82|456.21|452.11|456.3|452.2|455.92|451.82|28
1637037530000|2021-11-16 04:38:50|456.26|452.16|456.2|452.1|456.34|452.24|456.15|452.05|27
1637037540000|2021-11-16 04:39:00|456.16|452.06|456.26|452.16|456.26|452.16|456.07|451.97|21
1637037550000|2021-11-16 04:39:10|456.23|452.13|456.28|452.18|456.4|452.3|456.23|452.13|23
1637037560000|2021-11-16 04:39:20|456.29|452.19|456.12|452.02|456.29|452.19|456.12|452.02|20
1637037570000|2021-11-16 04:39:30|456.11|452.01|456.18|452.08|456.24|452.14|456.09|451.99|17
1637037580000|2021-11-16 04:39:40|456.17|452.07|456.18|452.08|456.25|452.15|456.13|452.03|12
1637037590000|2021-11-16 04:39:50|456.23|452.13|456.33|452.23|456.33|452.23|456.23|452.13|10
1637037600000|2021-11-16 04:40:00|456.35|452.25|456.4|452.3|456.52|452.42|456.28|452.18|29
1637037610000|2021-11-16 04:40:10|456.43|452.33|456.08|451.98|456.44|452.34|456.03|451.93|31
1637037620000|2021-11-16 04:40:20|456.11|452.01|456.14|452.04|456.24|452.14|456|451.9|26
1637037630000|2021-11-16 04:40:30|456.13|452.03|456.22|452.12|456.23|452.13|456.11|452.01|28
1637037640000|2021-11-16 04:40:40|456.23|452.13|456.28|452.18|456.34|452.24|456.11|452.01|29
1637037650000|2021-11-16 04:40:50|456.24|452.14|456.08|451.98|456.25|452.15|456|451.9|24
1637037660000|2021-11-16 04:41:00|456.12|452.02|455.88|451.78|456.17|452.07|455.88|451.78|24
1637037670000|2021-11-16 04:41:10|455.87|451.77|455.77|451.67|455.88|451.78|455.72|451.62|19
1637037680000|2021-11-16 04:41:20|455.87|451.77|455.73|451.63|455.93|451.83|455.71|451.61|33
1637037690000|2021-11-16 04:41:30|455.74|451.64|456.01|451.91|456.09|451.99|455.73|451.63|30
1637037700000|2021-11-16 04:41:40|455.99|451.89|455.88|451.78|455.99|451.89|455.85|451.75|24
1637037710000|2021-11-16 04:41:50|455.87|451.77|455.96|451.86|456|451.9|455.87|451.77|18
1637037720000|2021-11-16 04:42:00|455.95|451.85|456.02|451.92|456.06|451.96|455.95|451.85|19
1637037730000|2021-11-16 04:42:10|456.12|452.02|456.1|452|456.12|452.02|455.9|451.8|20
1637037740000|2021-11-16 04:42:20|456.08|451.98|456.1|452|456.11|452.01|455.99|451.89|11
1637037750000|2021-11-16 04:42:30|456.12|452.02|456.04|451.94|456.22|452.12|456.02|451.92|21
1637037760000|2021-11-16 04:42:40|456.06|451.96|456.17|452.07|456.18|452.08|456.06|451.96|12
1637037770000|2021-11-16 04:42:50|456.21|452.11|456.33|452.23|456.35|452.25|456.21|452.11|17
1637037780000|2021-11-16 04:43:00|456.32|452.22|456.51|452.41|456.52|452.42|456.32|452.22|12
1637037790000|2021-11-16 04:43:10|456.52|452.42|456.37|452.27|456.54|452.44|456.34|452.24|14
1637037800000|2021-11-16 04:43:20|456.38|452.28|456.47|452.37|456.57|452.47|456.38|452.28|20
1637037810000|2021-11-16 04:43:30|456.52|452.42|456.47|452.37|456.56|452.46|456.45|452.35|28
1637037820000|2021-11-16 04:43:40|456.5|452.4|456.63|452.53|456.74|452.64|456.47|452.37|19
1637037830000|2021-11-16 04:43:50|456.67|452.57|456.81|452.71|456.83|452.73|456.67|452.57|19
1637037840000|2021-11-16 04:44:00|456.83|452.73|456.57|452.47|456.9|452.8|456.54|452.44|30
1637037850000|2021-11-16 04:44:10|456.56|452.46|456.45|452.35|456.63|452.53|456.44|452.34|26
1637037860000|2021-11-16 04:44:20|456.46|452.36|456.43|452.33|456.5|452.4|456.43|452.33|18
1637037870000|2021-11-16 04:44:30|456.45|452.35|456.51|452.41|456.51|452.41|456.43|452.33|18
1637037880000|2021-11-16 04:44:40|456.47|452.37|456.5|452.4|456.6|452.5|456.45|452.35|26
1637037890000|2021-11-16 04:44:50|456.48|452.38|456.81|452.71|456.81|452.71|456.48|452.38|18
1637037900000|2021-11-16 04:45:00|456.74|452.64|456.6|452.5|456.87|452.77|456.6|452.5|24
1637037910000|2021-11-16 04:45:10|456.58|452.48|456.41|452.31|456.58|452.48|456.39|452.29|22
1637037920000|2021-11-16 04:45:20|456.39|452.29|456.32|452.22|456.46|452.36|456.32|452.22|17
1637037930000|2021-11-16 04:45:30|456.36|452.26|456.46|452.36|456.51|452.41|456.34|452.24|22
1637037940000|2021-11-16 04:45:40|456.45|452.35|456.5|452.4|456.5|452.4|456.41|452.31|15
1637037950000|2021-11-16 04:45:50|456.49|452.39|456.46|452.36|456.64|452.54|456.42|452.32|22
1637037960000|2021-11-16 04:46:00|456.42|452.32|456.54|452.44|456.54|452.44|456.36|452.26|19
1637037970000|2021-11-16 04:46:10|456.48|452.38|456.31|452.21|456.57|452.47|456.27|452.17|26
1637037980000|2021-11-16 04:46:20|456.25|452.15|455.91|451.81|456.25|452.15|455.87|451.77|22
1637037990000|2021-11-16 04:46:30|455.9|451.8|455.86|451.76|455.94|451.84|455.84|451.74|20
1637038000000|2021-11-16 04:46:40|455.87|451.77|455.96|451.86|456.03|451.93|455.86|451.76|22
1637038010000|2021-11-16 04:46:50|455.87|451.77|455.97|451.87|455.99|451.89|455.74|451.64|31
1637038020000|2021-11-16 04:47:00|455.95|451.85|455.84|451.74|455.99|451.89|455.84|451.74|22
1637038030000|2021-11-16 04:47:10|455.82|451.72|455.76|451.66|455.89|451.79|455.73|451.63|10
1637038040000|2021-11-16 04:47:20|455.79|451.69|455.73|451.63|455.81|451.71|455.73|451.63|9
1637038050000|2021-11-16 04:47:30|455.76|451.66|455.59|451.49|455.76|451.66|455.59|451.49|18
1637038060000|2021-11-16 04:47:40|455.57|451.47|455.55|451.45|455.65|451.55|455.55|451.45|10
1637038070000|2021-11-16 04:47:50|455.56|451.46|455.47|451.37|455.56|451.46|455.34|451.24|19
1637038080000|2021-11-16 04:48:00|455.46|451.36|455.61|451.51|455.69|451.59|455.4|451.3|20
1637038090000|2021-11-16 04:48:10|455.62|451.52|455.77|451.67|455.88|451.78|455.62|451.52|17
1637038100000|2021-11-16 04:48:20|455.78|451.68|456.11|452.01|456.11|452.01|455.78|451.68|22
1637038110000|2021-11-16 04:48:30|456.05|451.95|455.95|451.85|456.05|451.95|455.8|451.7|24
1637038120000|2021-11-16 04:48:40|455.94|451.84|456.22|452.12|456.22|452.12|455.92|451.82|17
1637038130000|2021-11-16 04:48:50|456.23|452.13|456.11|452.01|456.38|452.28|456.11|452.01|29
1637038140000|2021-11-16 04:49:00|456.1|452|456.2|452.1|456.2|452.1|455.98|451.88|20
1637038150000|2021-11-16 04:49:10|456.18|452.08|456.09|451.99|456.28|452.18|456.03|451.93|20
1637038160000|2021-11-16 04:49:20|456.13|452.03|456.29|452.19|456.31|452.21|456.12|452.02|11
1637038170000|2021-11-16 04:49:30|456.31|452.21|456.4|452.3|456.4|452.3|456.28|452.18|14
1637038180000|2021-11-16 04:49:40|456.38|452.28|456.33|452.23|456.4|452.3|456.33|452.23|8
1637038190000|2021-11-16 04:49:50|456.37|452.27|456.45|452.35|456.45|452.35|456.33|452.23|10
1637038200000|2021-11-16 04:50:00|456.42|452.32|456.45|452.35|456.45|452.35|456.37|452.27|16
1637038210000|2021-11-16 04:50:10|456.4|452.3|456.42|452.32|456.47|452.37|456.4|452.3|11
1637038220000|2021-11-16 04:50:20|456.47|452.37|456.76|452.66|456.76|452.66|456.47|452.37|13
1637038230000|2021-11-16 04:50:30|456.83|452.73|456.84|452.74|456.94|452.84|456.83|452.73|9
1637038240000|2021-11-16 04:50:40|456.82|452.72|456.87|452.77|456.91|452.81|456.71|452.61|20
1637038250000|2021-11-16 04:50:50|456.89|452.79|456.91|452.81|456.93|452.83|456.81|452.71|11
1637038260000|2021-11-16 04:51:00|456.93|452.83|456.86|452.76|456.95|452.85|456.84|452.74|12
1637038270000|2021-11-16 04:51:10|456.82|452.72|456.89|452.79|456.93|452.83|456.82|452.72|9
1637038280000|2021-11-16 04:51:20|456.94|452.84|456.94|452.84|456.99|452.89|456.93|452.83|7
1637038290000|2021-11-16 04:51:30|456.93|452.83|456.87|452.77|456.93|452.83|456.84|452.74|11
1637038300000|2021-11-16 04:51:40|456.9|452.8|457.04|452.94|457.04|452.94|456.88|452.78|11
1637038310000|2021-11-16 04:51:50|457.05|452.95|457.12|453.02|457.12|453.02|457.04|452.94|15
1637038320000|2021-11-16 04:52:00|457.17|453.07|457.06|452.96|457.17|453.07|457.02|452.92|22
1637038330000|2021-11-16 04:52:10|457.04|452.94|457.04|452.94|457.13|453.03|456.98|452.88|17
1637038340000|2021-11-16 04:52:20|457.02|452.92|457.05|452.95|457.12|453.02|456.99|452.89|12
1637038350000|2021-11-16 04:52:30|457.03|452.93|457.05|452.95|457.1|453|457.02|452.92|10
1637038360000|2021-11-16 04:52:40|457.08|452.98|457.23|453.13|457.23|453.13|457.05|452.95|16
1637038370000|2021-11-16 04:52:50|457.21|453.11|457.4|453.3|457.5|453.4|457.2|453.1|18
1637038380000|2021-11-16 04:53:00|457.3|453.2|457.27|453.17|457.35|453.25|457.25|453.15|9
1637038390000|2021-11-16 04:53:10|457.26|453.16|457.44|453.34|457.44|453.34|457.22|453.12|14
1637038400000|2021-11-16 04:53:20|457.4|453.3|457.47|453.37|457.58|453.48|457.33|453.23|14
1637038410000|2021-11-16 04:53:30|457.49|453.39|457.54|453.44|457.54|453.44|457.39|453.29|11
1637038420000|2021-11-16 04:53:40|457.5|453.4|457.42|453.32|457.52|453.42|457.41|453.31|25
1637038430000|2021-11-16 04:53:50|457.43|453.33|457.45|453.35|457.49|453.39|457.43|453.33|9
1637038440000|2021-11-16 04:54:00|457.47|453.37|457.65|453.55|457.65|453.55|457.39|453.29|19
1637038450000|2021-11-16 04:54:10|457.6|453.5|457.83|453.73|457.87|453.77|457.6|453.5|22
1637038460000|2021-11-16 04:54:20|457.78|453.68|457.85|453.75|457.91|453.81|457.77|453.67|15
1637038470000|2021-11-16 04:54:30|457.86|453.76|457.89|453.79|457.93|453.83|457.76|453.66|19
1637038480000|2021-11-16 04:54:40|457.94|453.84|457.81|453.71|457.94|453.84|457.74|453.64|25
1637038490000|2021-11-16 04:54:50|457.82|453.72|457.87|453.77|457.96|453.86|457.79|453.69|20
1637038500000|2021-11-16 04:55:00|457.86|453.76|457.84|453.74|457.92|453.82|457.84|453.74|22
1637038510000|2021-11-16 04:55:10|457.83|453.73|457.84|453.74|457.93|453.83|457.71|453.61|26
1637038520000|2021-11-16 04:55:20|457.85|453.75|457.85|453.75|457.9|453.8|457.8|453.7|23
1637038530000|2021-11-16 04:55:30|457.83|453.73|457.58|453.48|457.83|453.73|457.51|453.41|28
1637038540000|2021-11-16 04:55:40|457.6|453.5|457.5|453.4|457.67|453.57|457.43|453.33|30
1637038550000|2021-11-16 04:55:50|457.45|453.35|457.34|453.24|457.47|453.37|457.34|453.24|22
1637038560000|2021-11-16 04:56:00|457.35|453.25|457.13|453.03|457.35|453.25|457.05|452.95|18
1637038570000|2021-11-16 04:56:10|457.17|453.07|457.17|453.07|457.35|453.25|457.02|452.92|26
1637038580000|2021-11-16 04:56:20|457.16|453.06|457.19|453.09|457.27|453.17|457.1|453|28
1637038590000|2021-11-16 04:56:30|457.17|453.07|457.12|453.02|457.18|453.08|457.05|452.95|23
1637038600000|2021-11-16 04:56:40|457.1|453|457.33|453.23|457.34|453.24|457.09|452.99|16
1637038610000|2021-11-16 04:56:50|457.32|453.22|456.88|452.78|457.37|453.27|456.88|452.78|27
1637038620000|2021-11-16 04:57:00|456.9|452.8|456.95|452.85|456.96|452.86|456.77|452.67|26
1637038630000|2021-11-16 04:57:10|456.94|452.84|456.84|452.74|456.94|452.84|456.7|452.6|28
1637038640000|2021-11-16 04:57:20|456.87|452.77|456.81|452.71|456.95|452.85|456.81|452.71|23
1637038650000|2021-11-16 04:57:30|456.8|452.7|456.72|452.62|456.81|452.71|456.63|452.53|23
1637038660000|2021-11-16 04:57:40|456.71|452.61|456.88|452.78|457.14|453.04|456.66|452.56|29
1637038670000|2021-11-16 04:57:50|456.87|452.77|456.73|452.63|456.87|452.77|456.65|452.55|24
1637038680000|2021-11-16 04:58:00|456.72|452.62|456.75|452.65|456.81|452.71|456.63|452.53|23
1637038690000|2021-11-16 04:58:10|456.73|452.63|456.85|452.75|456.85|452.75|456.63|452.53|18
1637038700000|2021-11-16 04:58:20|456.88|452.78|456.83|452.73|456.94|452.84|456.83|452.73|17
1637038710000|2021-11-16 04:58:30|456.81|452.71|456.88|452.78|456.96|452.86|456.81|452.71|13
1637038720000|2021-11-16 04:58:40|456.92|452.82|456.92|452.82|456.94|452.84|456.62|452.52|25
1637038730000|2021-11-16 04:58:50|456.94|452.84|456.8|452.7|456.94|452.84|456.8|452.7|15
1637038740000|2021-11-16 04:59:00|456.84|452.74|456.91|452.81|456.94|452.84|456.68|452.58|31
1637038750000|2021-11-16 04:59:10|456.92|452.82|456.88|452.78|456.94|452.84|456.83|452.73|13
1637038760000|2021-11-16 04:59:20|456.9|452.8|456.62|452.52|456.95|452.85|456.62|452.52|29
1637038770000|2021-11-16 04:59:30|456.63|452.53|456.66|452.56|456.79|452.69|456.6|452.5|22
1637038780000|2021-11-16 04:59:40|456.67|452.57|456.68|452.58|456.79|452.69|456.66|452.56|19
1637038790000|2021-11-16 04:59:50|456.71|452.61|456.5|452.4|456.74|452.64|456.5|452.4|28
1637038800000|2021-11-16 05:00:00|456.52|452.42|456.35|452.25|456.52|452.42|456.35|452.25|20
1637038810000|2021-11-16 05:00:10|456.33|452.23|456.28|452.18|456.38|452.28|456.06|451.96|28
1637038820000|2021-11-16 05:00:20|456.3|452.2|456.19|452.09|456.43|452.33|456.19|452.09|22
1637038830000|2021-11-16 05:00:30|456.29|452.19|456.33|452.23|456.35|452.25|456.25|452.15|29
1637038840000|2021-11-16 05:00:40|456.32|452.22|456.35|452.25|456.36|452.26|456.31|452.21|17
1637038850000|2021-11-16 05:00:50|456.34|452.24|456.41|452.31|456.44|452.34|456.34|452.24|12
1637038860000|2021-11-16 05:01:00|456.44|452.34|456.72|452.62|456.72|452.62|456.42|452.32|16
1637038870000|2021-11-16 05:01:10|456.74|452.64|456.99|452.89|457|452.9|456.72|452.62|23
1637038880000|2021-11-16 05:01:20|457|452.9|456.98|452.88|457.13|453.03|456.9|452.8|16
1637038890000|2021-11-16 05:01:30|456.96|452.86|456.74|452.64|456.96|452.86|456.71|452.61|18
1637038900000|2021-11-16 05:01:40|456.73|452.63|456.82|452.72|456.92|452.82|456.73|452.63|15
1637038910000|2021-11-16 05:01:50|456.77|452.67|456.74|452.64|456.77|452.67|456.62|452.52|21
1637038920000|2021-11-16 05:02:00|456.75|452.65|456.76|452.66|456.76|452.66|456.71|452.61|5
1637038930000|2021-11-16 05:02:10|456.75|452.65|456.62|452.52|456.75|452.65|456.62|452.52|13
1637038940000|2021-11-16 05:02:20|456.61|452.51|456.6|452.5|456.64|452.54|456.57|452.47|10
1637038950000|2021-11-16 05:02:30|456.59|452.49|456.58|452.48|456.63|452.53|456.55|452.45|13
1637038960000|2021-11-16 05:02:40|456.6|452.5|456.36|452.26|456.6|452.5|456.28|452.18|13
1637038970000|2021-11-16 05:02:50|456.32|452.22|456.31|452.21|456.32|452.22|456.24|452.14|14
1637038980000|2021-11-16 05:03:00|456.26|452.16|456.31|452.21|456.32|452.22|456.26|452.16|9
1637038990000|2021-11-16 05:03:10|456.24|452.14|456.37|452.27|456.37|452.27|456.24|452.14|17
1637039000000|2021-11-16 05:03:20|456.33|452.23|456.33|452.23|456.35|452.25|456.31|452.21|7
1637039010000|2021-11-16 05:03:30|456.31|452.21|456.11|452.01|456.31|452.21|456.09|451.99|19
1637039020000|2021-11-16 05:03:40|456.09|451.99|456.03|451.93|456.11|452.01|456|451.9|17
1637039030000|2021-11-16 05:03:50|456.02|451.92|456.12|452.02|456.14|452.04|455.99|451.89|15
1637039040000|2021-11-16 05:04:00|456.08|451.98|456.03|451.93|456.09|451.99|456.01|451.91|18
1637039050000|2021-11-16 05:04:10|456.06|451.96|456.06|451.96|456.19|452.09|456.02|451.92|23
1637039060000|2021-11-16 05:04:20|456.07|451.97|455.79|451.69|456.07|451.97|455.79|451.69|19
1637039070000|2021-11-16 05:04:30|455.77|451.67|455.75|451.65|455.87|451.77|455.68|451.58|16
1637039080000|2021-11-16 05:04:40|455.78|451.68|455.86|451.76|455.89|451.79|455.75|451.65|13
1637039090000|2021-11-16 05:04:50|455.76|451.66|455.83|451.73|455.87|451.77|455.76|451.66|4
1637039100000|2021-11-16 05:05:00|455.76|451.66|455.61|451.51|455.84|451.74|455.61|451.51|25
1637039110000|2021-11-16 05:05:10|455.6|451.5|455.53|451.43|455.62|451.52|455.52|451.42|15
1637039120000|2021-11-16 05:05:20|455.54|451.44|455.27|451.17|455.54|451.44|455.27|451.17|18
1637039130000|2021-11-16 05:05:30|455.24|451.14|455.72|451.62|455.72|451.62|455.1|451|25
1637039140000|2021-11-16 05:05:40|455.75|451.65|455.62|451.52|455.83|451.73|455.62|451.52|21
1637039150000|2021-11-16 05:05:50|455.61|451.51|455.38|451.28|455.61|451.51|455.31|451.21|23
1637039160000|2021-11-16 05:06:00|455.37|451.27|455.31|451.21|455.45|451.35|455.3|451.2|15
1637039170000|2021-11-16 05:06:10|455.39|451.29|455.3|451.2|455.42|451.32|455.23|451.13|19
1637039180000|2021-11-16 05:06:20|455.34|451.24|455.17|451.07|455.38|451.28|455.17|451.07|28
1637039190000|2021-11-16 05:06:30|455.16|451.06|454.87|450.77|455.21|451.11|454.87|450.77|26
1637039200000|2021-11-16 05:06:40|454.89|450.79|454.71|450.61|454.91|450.81|454.69|450.59|32
1637039210000|2021-11-16 05:06:50|454.68|450.58|454.53|450.43|454.68|450.58|454.4|450.3|21
1637039220000|2021-11-16 05:07:00|454.52|450.42|454.52|450.42|454.54|450.44|454.5|450.4|11
1637039230000|2021-11-16 05:07:10|454.53|450.43|454.85|450.75|454.87|450.77|454.53|450.43|17
1637039240000|2021-11-16 05:07:20|454.86|450.76|454.84|450.74|454.93|450.83|454.84|450.74|19
1637039250000|2021-11-16 05:07:30|454.87|450.77|454.95|450.85|455|450.9|454.87|450.77|24
1637039260000|2021-11-16 05:07:40|454.98|450.88|455.09|450.99|455.09|450.99|454.98|450.88|13
1637039270000|2021-11-16 05:07:50|455.08|450.98|455.06|450.96|455.08|450.98|455.06|450.96|9
1637039280000|2021-11-16 05:08:00|455.07|450.97|455.07|450.97|455.09|450.99|455.06|450.96|10
1637039290000|2021-11-16 05:08:10|455.06|450.96|455.66|451.56|455.66|451.56|455.06|450.96|24
1637039300000|2021-11-16 05:08:20|455.59|451.49|455.6|451.5|455.64|451.54|455.53|451.43|16
1637039310000|2021-11-16 05:08:30|455.59|451.49|455.65|451.55|455.66|451.56|455.52|451.42|13
1637039320000|2021-11-16 05:08:40|455.67|451.57|455.74|451.64|455.79|451.69|455.61|451.51|19
1637039330000|2021-11-16 05:08:50|455.7|451.6|455.91|451.81|455.91|451.81|455.7|451.6|23
1637039340000|2021-11-16 05:09:00|455.9|451.8|455.83|451.73|455.94|451.84|455.83|451.73|17
1637039350000|2021-11-16 05:09:10|455.87|451.77|455.99|451.89|456.02|451.92|455.86|451.76|10
1637039360000|2021-11-16 05:09:20|456.02|451.92|456.11|452.01|456.17|452.07|455.95|451.85|20
1637039370000|2021-11-16 05:09:30|456.13|452.03|456.29|452.19|456.45|452.35|456.11|452.01|21
1637039380000|2021-11-16 05:09:40|456.35|452.25|456.24|452.14|456.43|452.33|456.24|452.14|21
1637039390000|2021-11-16 05:09:50|456.29|452.19|456.36|452.26|456.36|452.26|456.24|452.14|21
1637039400000|2021-11-16 05:10:00|456.34|452.24|456.39|452.29|456.43|452.33|456.32|452.22|13
1637039410000|2021-11-16 05:10:10|456.38|452.28|456.19|452.09|456.38|452.28|456.14|452.04|18
1637039420000|2021-11-16 05:10:20|456.18|452.08|456.26|452.16|456.26|452.16|456.16|452.06|14
1637039430000|2021-11-16 05:10:30|456.25|452.15|456.11|452.01|456.25|452.15|456.11|452.01|9
1637039440000|2021-11-16 05:10:40|456.07|451.97|456.01|451.91|456.07|451.97|455.99|451.89|8
1637039450000|2021-11-16 05:10:50|456.02|451.92|456.02|451.92|456.07|451.97|456.01|451.91|15
1637039460000|2021-11-16 05:11:00|456.04|451.94|455.93|451.83|456.05|451.95|455.93|451.83|15
1637039470000|2021-11-16 05:11:10|455.97|451.87|455.55|451.45|455.97|451.87|455.55|451.45|26
1637039480000|2021-11-16 05:11:20|455.51|451.41|455.51|451.41|455.55|451.45|455.42|451.32|20
1637039490000|2021-11-16 05:11:30|455.52|451.42|455.38|451.28|455.52|451.42|455.35|451.25|20
1637039500000|2021-11-16 05:11:40|455.3|451.2|455.03|450.93|455.3|451.2|455|450.9|28
1637039510000|2021-11-16 05:11:50|455.01|450.91|455.04|450.94|455.04|450.94|454.85|450.75|22
1637039520000|2021-11-16 05:12:00|455.03|450.93|454.86|450.76|455.03|450.93|454.86|450.76|19
1637039530000|2021-11-16 05:12:10|454.87|450.77|454.68|450.58|454.87|450.77|454.63|450.53|27
1637039540000|2021-11-16 05:12:20|454.69|450.59|455.13|451.03|455.13|451.03|454.67|450.57|25
1637039550000|2021-11-16 05:12:30|455.14|451.04|455.14|451.04|455.19|451.09|455.1|451|22
1637039560000|2021-11-16 05:12:40|455.13|451.03|455.14|451.04|455.14|451.04|455.12|451.02|6
1637039570000|2021-11-16 05:12:50|455.13|451.03|455.08|450.98|455.14|451.04|455.07|450.97|14
1637039580000|2021-11-16 05:13:00|455.07|450.97|455.44|451.34|455.45|451.35|455.04|450.94|17
1637039590000|2021-11-16 05:13:10|455.51|451.41|455.43|451.33|455.54|451.44|455.4|451.3|10
1637039600000|2021-11-16 05:13:20|455.41|451.31|455.57|451.47|455.57|451.47|455.41|451.31|14
1637039610000|2021-11-16 05:13:30|455.54|451.44|455.5|451.4|455.54|451.44|455.42|451.32|23
1637039620000|2021-11-16 05:13:40|455.53|451.43|455.59|451.49|455.64|451.54|455.43|451.33|14
1637039630000|2021-11-16 05:13:50|455.6|451.5|455.56|451.46|455.64|451.54|455.56|451.46|15
1637039640000|2021-11-16 05:14:00|455.57|451.47|455.35|451.25|455.59|451.49|455.35|451.25|19
1637039650000|2021-11-16 05:14:10|455.32|451.22|455.31|451.21|455.37|451.27|455.3|451.2|18
1637039660000|2021-11-16 05:14:20|455.3|451.2|455|450.9|455.37|451.27|455|450.9|32
1637039670000|2021-11-16 05:14:30|455.04|450.94|454.83|450.73|455.06|450.96|454.83|450.73|26
1637039680000|2021-11-16 05:14:40|454.82|450.72|454.72|450.62|454.83|450.73|454.71|450.61|21
1637039690000|2021-11-16 05:14:50|454.71|450.61|454.57|450.47|454.71|450.61|454.49|450.39|21
1637039700000|2021-11-16 05:15:00|454.64|450.54|454.7|450.6|454.81|450.71|454.56|450.46|24
1637039710000|2021-11-16 05:15:10|454.68|450.58|454.79|450.69|454.85|450.75|454.66|450.56|21
1637039720000|2021-11-16 05:15:20|454.76|450.66|454.79|450.69|454.87|450.77|454.76|450.66|14
1637039730000|2021-11-16 05:15:30|454.8|450.7|455.18|451.08|455.18|451.08|454.78|450.68|25
1637039740000|2021-11-16 05:15:40|455.15|451.05|455.07|450.97|455.2|451.1|455.06|450.96|12
1637039750000|2021-11-16 05:15:50|455.03|450.93|455.2|451.1|455.21|451.11|455.02|450.92|19
1637039760000|2021-11-16 05:16:00|455.26|451.16|455.22|451.12|455.26|451.16|455.22|451.12|5
1637039770000|2021-11-16 05:16:10|455.2|451.1|455.19|451.09|455.21|451.11|455.17|451.07|6
1637039780000|2021-11-16 05:16:20|455.2|451.1|455|450.9|455.2|451.1|454.99|450.89|17
1637039790000|2021-11-16 05:16:30|455.01|450.91|454.85|450.75|455.01|450.91|454.85|450.75|20
1637039800000|2021-11-16 05:16:40|454.88|450.78|455.59|451.49|455.61|451.51|454.88|450.78|27
1637039810000|2021-11-16 05:16:50|455.58|451.48|455.59|451.49|455.59|451.49|455.51|451.41|10
1637039820000|2021-11-16 05:17:00|455.63|451.53|455.16|451.06|455.65|451.55|455.16|451.06|23
1637039830000|2021-11-16 05:17:10|455.18|451.08|455.3|451.2|455.35|451.25|455.12|451.02|22
1637039840000|2021-11-16 05:17:20|455.31|451.21|455.25|451.15|455.37|451.27|455.21|451.11|17
1637039850000|2021-11-16 05:17:30|455.24|451.14|455.38|451.28|455.4|451.3|455.22|451.12|18
1637039860000|2021-11-16 05:17:40|455.35|451.25|455.37|451.27|455.44|451.34|455.32|451.22|12
1637039870000|2021-11-16 05:17:50|455.38|451.28|455.23|451.13|455.44|451.34|455.23|451.13|21
1637039880000|2021-11-16 05:18:00|455.24|451.14|455.3|451.2|455.31|451.21|455.22|451.12|12
1637039890000|2021-11-16 05:18:10|455.32|451.22|455.95|451.85|455.95|451.85|455.32|451.22|18
1637039900000|2021-11-16 05:18:20|455.92|451.82|455.75|451.65|455.93|451.83|455.75|451.65|10
1637039910000|2021-11-16 05:18:30|455.76|451.66|455.73|451.63|455.76|451.66|455.72|451.62|5
1637039920000|2021-11-16 05:18:40|455.72|451.62|456.04|451.94|456.04|451.94|455.72|451.62|11
1637039930000|2021-11-16 05:18:50|455.99|451.89|455.84|451.74|456.08|451.98|455.79|451.69|17
1637039940000|2021-11-16 05:19:00|455.82|451.72|455.87|451.77|455.89|451.79|455.82|451.72|13
1637039950000|2021-11-16 05:19:10|455.88|451.78|455.95|451.85|455.95|451.85|455.8|451.7|23
1637039960000|2021-11-16 05:19:20|455.91|451.81|456.13|452.03|456.19|452.09|455.91|451.81|22
1637039970000|2021-11-16 05:19:30|456.15|452.05|455.96|451.86|456.15|452.05|455.91|451.81|21
1637039980000|2021-11-16 05:19:40|455.97|451.87|456.17|452.07|456.21|452.11|455.91|451.81|9
1637039990000|2021-11-16 05:19:50|456.18|452.08|456.23|452.13|456.31|452.21|456.14|452.04|14
1637040000000|2021-11-16 05:20:00|456.24|452.14|456.27|452.17|456.31|452.21|456.21|452.11|12
1637040010000|2021-11-16 05:20:10|456.3|452.2|456.01|451.91|456.3|452.2|455.94|451.84|19
1637040020000|2021-11-16 05:20:20|455.98|451.88|455.94|451.84|456|451.9|455.9|451.8|15
1637040030000|2021-11-16 05:20:30|455.93|451.83|455.93|451.83|455.94|451.84|455.92|451.82|7
1637040040000|2021-11-16 05:20:40|455.92|451.82|455.94|451.84|455.94|451.84|455.92|451.82|7
1637040050000|2021-11-16 05:20:50|455.92|451.82|455.84|451.74|455.92|451.82|455.67|451.57|23
1637040060000|2021-11-16 05:21:00|455.79|451.69|455.88|451.78|455.92|451.82|455.78|451.68|17
1637040070000|2021-11-16 05:21:10|455.89|451.79|455.98|451.88|455.99|451.89|455.89|451.79|14
1637040080000|2021-11-16 05:21:20|455.95|451.85|455.96|451.86|455.96|451.86|455.95|451.85|4
1637040090000|2021-11-16 05:21:30|455.97|451.87|456.05|451.95|456.06|451.96|455.96|451.86|9
1637040100000|2021-11-16 05:21:40|456.09|451.99|456.16|452.06|456.18|452.08|456.07|451.97|14
1637040110000|2021-11-16 05:21:50|456.17|452.07|456.03|451.93|456.22|452.12|456.02|451.92|16
1637040120000|2021-11-16 05:22:00|456.04|451.94|456.23|452.13|456.23|452.13|455.99|451.89|21
1637040130000|2021-11-16 05:22:10|456.27|452.17|456.65|452.55|456.68|452.58|456.27|452.17|26
1637040140000|2021-11-16 05:22:20|456.63|452.53|456.65|452.55|456.71|452.61|456.63|452.53|13
1637040150000|2021-11-16 05:22:30|456.64|452.54|456.54|452.44|456.66|452.56|456.53|452.43|12
1637040160000|2021-11-16 05:22:40|456.53|452.43|456.44|452.34|456.56|452.46|456.44|452.34|9
1637040170000|2021-11-16 05:22:50|456.45|452.35|456.51|452.41|456.55|452.45|456.42|452.32|19
1637040180000|2021-11-16 05:23:00|456.5|452.4|456.37|452.27|456.5|452.4|456.36|452.26|9
1637040190000|2021-11-16 05:23:10|456.34|452.24|456.33|452.23|456.34|452.24|456.12|452.02|23
1637040200000|2021-11-16 05:23:20|456.26|452.16|456.19|452.09|456.31|452.21|456.18|452.08|24
1637040210000|2021-11-16 05:23:30|456.18|452.08|456.29|452.19|456.29|452.19|456.13|452.03|7
1637040220000|2021-11-16 05:23:40|456.38|452.28|456.46|452.36|456.46|452.36|456.38|452.28|7
1637040230000|2021-11-16 05:23:50|456.43|452.33|456.33|452.23|456.45|452.35|456.33|452.23|11
1637040240000|2021-11-16 05:24:00|456.34|452.24|456.26|452.16|456.34|452.24|456.26|452.16|11
1637040250000|2021-11-16 05:24:10|456.25|452.15|456.45|452.35|456.45|452.35|456.25|452.15|17
1637040260000|2021-11-16 05:24:20|456.47|452.37|456.47|452.37|456.47|452.37|456.44|452.34|9
1637040270000|2021-11-16 05:24:30|456.5|452.4|456.5|452.4|456.52|452.42|456.42|452.32|10
1637040280000|2021-11-16 05:24:40|456.44|452.34|456.51|452.41|456.55|452.45|456.41|452.31|13
1637040290000|2021-11-16 05:24:50|456.52|452.42|456.51|452.41|456.6|452.5|456.51|452.41|8
1637040300000|2021-11-16 05:25:00|456.53|452.43|456.51|452.41|456.66|452.56|456.49|452.39|9
1637040310000|2021-11-16 05:25:10|456.52|452.42|456.2|452.1|456.53|452.43|456.2|452.1|21
1637040320000|2021-11-16 05:25:20|456.19|452.09|456.78|452.68|456.81|452.71|456.16|452.06|18
1637040330000|2021-11-16 05:25:30|456.77|452.67|456.65|452.55|456.77|452.67|456.65|452.55|17
1637040340000|2021-11-16 05:25:40|456.68|452.58|456.73|452.63|456.81|452.71|456.68|452.58|20
1637040350000|2021-11-16 05:25:50|456.71|452.61|456.53|452.43|456.72|452.62|456.53|452.43|26
1637040360000|2021-11-16 05:26:00|456.47|452.37|456.32|452.22|456.47|452.37|456.32|452.22|17
1637040370000|2021-11-16 05:26:10|456.33|452.23|456.44|452.34|456.45|452.35|456.29|452.19|20
1637040380000|2021-11-16 05:26:20|456.45|452.35|456.48|452.38|456.54|452.44|456.42|452.32|21
1637040390000|2021-11-16 05:26:30|456.47|452.37|456.38|452.28|456.47|452.37|456.38|452.28|11
1637040400000|2021-11-16 05:26:40|456.39|452.29|456.34|452.24|456.39|452.29|456.31|452.21|13
1637040410000|2021-11-16 05:26:50|456.32|452.22|456.57|452.47|456.7|452.6|456.32|452.22|10
1637040420000|2021-11-16 05:27:00|456.52|452.42|456.62|452.52|456.7|452.6|456.52|452.42|12
1637040430000|2021-11-16 05:27:10|456.63|452.53|456.83|452.73|456.88|452.78|456.63|452.53|12
1637040440000|2021-11-16 05:27:20|456.84|452.74|456.86|452.76|456.9|452.8|456.84|452.74|8
1637040450000|2021-11-16 05:27:30|456.94|452.84|456.93|452.83|456.94|452.84|456.86|452.76|8
1637040460000|2021-11-16 05:27:40|456.96|452.86|456.68|452.58|456.96|452.86|456.68|452.58|18
1637040470000|2021-11-16 05:27:50|456.66|452.56|456.77|452.67|456.77|452.67|456.64|452.54|12
1637040480000|2021-11-16 05:28:00|456.82|452.72|456.71|452.61|456.82|452.72|456.63|452.53|14
1637040490000|2021-11-16 05:28:10|456.69|452.59|456.63|452.53|456.69|452.59|456.57|452.47|20
1637040500000|2021-11-16 05:28:20|456.62|452.52|456.59|452.49|456.63|452.53|456.5|452.4|17
1637040510000|2021-11-16 05:28:30|456.54|452.44|456.47|452.37|456.54|452.44|456.46|452.36|11
1637040520000|2021-11-16 05:28:40|456.48|452.38|456.67|452.57|456.67|452.57|456.48|452.38|23
1637040530000|2021-11-16 05:28:50|456.65|452.55|456.45|452.35|456.66|452.56|456.45|452.35|23
1637040540000|2021-11-16 05:29:00|456.46|452.36|456.37|452.27|456.46|452.36|456.35|452.25|16
1637040550000|2021-11-16 05:29:10|456.35|452.25|456.47|452.37|456.51|452.41|456.35|452.25|19
1637040560000|2021-11-16 05:29:20|456.48|452.38|456.6|452.5|456.68|452.58|456.48|452.38|23
1637040570000|2021-11-16 05:29:30|456.61|452.51|456.98|452.88|457|452.9|456.35|452.25|32
1637040580000|2021-11-16 05:29:40|457.01|452.91|456.87|452.77|457.01|452.91|456.63|452.53|29
1637040590000|2021-11-16 05:29:50|456.84|452.74|456.85|452.75|456.93|452.83|456.84|452.74|16
1637040600000|2021-11-16 05:30:00|456.86|452.76|456.83|452.73|457.11|453.01|456.83|452.73|25
1637040610000|2021-11-16 05:30:10|456.84|452.74|457.19|453.09|457.2|453.1|456.81|452.71|21
1637040620000|2021-11-16 05:30:20|457.17|453.07|457.06|452.96|457.21|453.11|457.06|452.96|17
1637040630000|2021-11-16 05:30:30|457.05|452.95|457.15|453.05|457.15|453.05|456.76|452.66|27
1637040640000|2021-11-16 05:30:40|457.16|453.06|457.42|453.32|457.45|453.35|457.16|453.06|27
1637040650000|2021-11-16 05:30:50|457.39|453.29|457.27|453.17|457.39|453.29|457.09|452.99|27
1637040660000|2021-11-16 05:31:00|457.34|453.24|457.41|453.31|457.42|453.32|457.3|453.2|22
1637040670000|2021-11-16 05:31:10|457.4|453.3|457.46|453.36|457.53|453.43|457.4|453.3|18
1637040680000|2021-11-16 05:31:20|457.41|453.31|457.4|453.3|457.53|453.43|457.4|453.3|22
1637040690000|2021-11-16 05:31:30|457.38|453.28|457.14|453.04|457.4|453.3|457.14|453.04|31
1637040700000|2021-11-16 05:31:40|457.09|452.99|456.99|452.89|457.09|452.99|456.97|452.87|17
1637040710000|2021-11-16 05:31:50|457|452.9|456.98|452.88|457.03|452.93|456.95|452.85|14
1637040720000|2021-11-16 05:32:00|456.95|452.85|456.96|452.86|456.99|452.89|456.95|452.85|9
1637040730000|2021-11-16 05:32:10|456.95|452.85|456.95|452.85|456.99|452.89|456.94|452.84|13
1637040740000|2021-11-16 05:32:20|456.92|452.82|456.75|452.65|456.92|452.82|456.75|452.65|22
1637040750000|2021-11-16 05:32:30|456.71|452.61|456.87|452.77|456.94|452.84|456.66|452.56|13
1637040760000|2021-11-16 05:32:40|456.88|452.78|456.58|452.48|456.88|452.78|456.58|452.48|31
1637040770000|2021-11-16 05:32:50|456.59|452.49|456.69|452.59|456.7|452.6|456.43|452.33|24
1637040780000|2021-11-16 05:33:00|456.72|452.62|456.53|452.43|456.72|452.62|456.5|452.4|25
1637040790000|2021-11-16 05:33:10|456.51|452.41|456.45|452.35|456.51|452.41|456.39|452.29|23
1637040800000|2021-11-16 05:33:20|456.52|452.42|456.44|452.34|456.52|452.42|456.42|452.32|15
1637040810000|2021-11-16 05:33:30|456.43|452.33|456.49|452.39|456.49|452.39|456.43|452.33|15
1637040820000|2021-11-16 05:33:40|456.47|452.37|456.39|452.29|456.52|452.42|456.35|452.25|15
1637040830000|2021-11-16 05:33:50|456.38|452.28|456.45|452.35|456.45|452.35|456.38|452.28|14
1637040840000|2021-11-16 05:34:00|456.44|452.34|456.55|452.45|456.56|452.46|456.43|452.33|12
1637040850000|2021-11-16 05:34:10|456.54|452.44|456.62|452.52|456.71|452.61|456.52|452.42|17
1637040860000|2021-11-16 05:34:20|456.59|452.49|456.57|452.47|456.6|452.5|456.51|452.41|30
1637040870000|2021-11-16 05:34:30|456.58|452.48|456.17|452.07|456.58|452.48|456.17|452.07|32
1637040880000|2021-11-16 05:34:40|456.19|452.09|456.23|452.13|456.33|452.23|456.13|452.03|21
1637040890000|2021-11-16 05:34:50|456.24|452.14|456.23|452.13|456.27|452.17|456.21|452.11|9
1637040900000|2021-11-16 05:35:00|456.24|452.14|456.23|452.13|456.24|452.14|456.21|452.11|7
1637040910000|2021-11-16 05:35:10|456.22|452.12|455.9|451.8|456.22|452.12|455.9|451.8|20
1637040920000|2021-11-16 05:35:20|455.87|451.77|455.57|451.47|455.87|451.77|455.55|451.45|29
1637040930000|2021-11-16 05:35:30|455.56|451.46|455.47|451.37|455.56|451.46|455.44|451.34|20
1637040940000|2021-11-16 05:35:40|455.48|451.38|455.8|451.7|455.95|451.85|455.48|451.38|22
1637040950000|2021-11-16 05:35:50|455.78|451.68|455.74|451.64|455.78|451.68|455.7|451.6|12
1637040960000|2021-11-16 05:36:00|455.75|451.65|455.72|451.62|455.79|451.69|455.72|451.62|13
1637040970000|2021-11-16 05:36:10|455.71|451.61|455.7|451.6|455.72|451.62|455.68|451.58|6
1637040980000|2021-11-16 05:36:20|455.69|451.59|455.68|451.58|455.7|451.6|455.66|451.56|8
1637040990000|2021-11-16 05:36:30|455.69|451.59|455.75|451.65|455.75|451.65|455.65|451.55|13
1637041000000|2021-11-16 05:36:40|455.76|451.66|455.64|451.54|455.81|451.71|455.63|451.53|16
1637041010000|2021-11-16 05:36:50|455.62|451.52|455.41|451.31|455.62|451.52|455.41|451.31|16
1637041020000|2021-11-16 05:37:00|455.4|451.3|455.27|451.17|455.43|451.33|455.26|451.16|26
1637041030000|2021-11-16 05:37:10|455.3|451.2|455.39|451.29|455.54|451.44|455.3|451.2|26
1637041040000|2021-11-16 05:37:20|455.37|451.27|455.45|451.35|455.46|451.36|455.36|451.26|15
1637041050000|2021-11-16 05:37:30|455.44|451.34|455.52|451.42|455.54|451.44|455.41|451.31|21
1637041060000|2021-11-16 05:37:40|455.51|451.41|455.49|451.39|455.51|451.41|455.49|451.39|3
1637041070000|2021-11-16 05:37:50|455.46|451.36|455.37|451.27|455.46|451.36|455.33|451.23|22
1637041080000|2021-11-16 05:38:00|455.39|451.29|455.36|451.26|455.4|451.3|455.34|451.24|16
1637041090000|2021-11-16 05:38:10|455.35|451.25|455.34|451.24|455.36|451.26|455.33|451.23|12
1637041100000|2021-11-16 05:38:20|455.36|451.26|455.25|451.15|455.39|451.29|455.25|451.15|22
1637041110000|2021-11-16 05:38:30|455.23|451.13|455.07|450.97|455.23|451.13|455.07|450.97|21
1637041120000|2021-11-16 05:38:40|455.04|450.94|455.19|451.09|455.2|451.1|455.02|450.92|18
1637041130000|2021-11-16 05:38:50|455.2|451.1|455.21|451.11|455.29|451.19|455.19|451.09|16
1637041140000|2021-11-16 05:39:00|455.22|451.12|455.2|451.1|455.27|451.17|455.19|451.09|10
1637041150000|2021-11-16 05:39:10|455.22|451.12|455.12|451.02|455.22|451.12|455.12|451.02|13
1637041160000|2021-11-16 05:39:20|455.14|451.04|455.13|451.03|455.16|451.06|455.11|451.01|19
1637041170000|2021-11-16 05:39:30|455.14|451.04|455.19|451.09|455.19|451.09|455.13|451.03|8
1637041180000|2021-11-16 05:39:40|455.18|451.08|455.16|451.06|455.19|451.09|455.15|451.05|10
1637041190000|2021-11-16 05:39:50|455.17|451.07|455.02|450.92|455.17|451.07|455|450.9|21
1637041200000|2021-11-16 05:40:00|455.01|450.91|454.81|450.71|455.01|450.91|454.79|450.69|24
1637041210000|2021-11-16 05:40:10|454.8|450.7|454.32|450.22|454.8|450.7|453.84|449.74|33
1637041220000|2021-11-16 05:40:20|454.36|450.26|454.11|450.01|454.71|450.61|453.81|449.71|34
1637041230000|2021-11-16 05:40:30|454.07|449.97|453.98|449.88|454.21|450.11|453.85|449.75|34
1637041240000|2021-11-16 05:40:40|454.01|449.91|454|449.9|454.09|449.99|453.78|449.68|33
1637041250000|2021-11-16 05:40:50|454.02|449.92|454.08|449.98|454.24|450.14|454.02|449.92|28
1637041260000|2021-11-16 05:41:00|454.1|450|454.3|450.2|454.33|450.23|453.9|449.8|36
1637041270000|2021-11-16 05:41:10|454.21|450.11|454.39|450.29|454.4|450.3|454.19|450.09|27
1637041280000|2021-11-16 05:41:20|454.38|450.28|454.71|450.61|454.78|450.68|454.38|450.28|25
1637041290000|2021-11-16 05:41:30|454.72|450.62|454.73|450.63|454.79|450.69|454.62|450.52|19
1637041300000|2021-11-16 05:41:40|454.74|450.64|454.78|450.68|454.81|450.71|454.62|450.52|27
1637041310000|2021-11-16 05:41:50|454.81|450.71|454.66|450.56|454.84|450.74|454.64|450.54|24
1637041320000|2021-11-16 05:42:00|454.67|450.57|455.25|451.15|455.25|451.15|454.66|450.56|22
1637041330000|2021-11-16 05:42:10|455.3|451.2|455.59|451.49|455.66|451.56|455.3|451.2|25
1637041340000|2021-11-16 05:42:20|455.67|451.57|455.43|451.33|455.8|451.7|455.43|451.33|18
1637041350000|2021-11-16 05:42:30|455.49|451.39|455.58|451.48|455.61|451.51|455.48|451.38|23
1637041360000|2021-11-16 05:42:40|455.57|451.47|456.09|451.99|456.09|451.99|455.55|451.45|27
1637041370000|2021-11-16 05:42:50|456.11|452.01|456.2|452.1|456.23|452.13|455.92|451.82|31
1637041380000|2021-11-16 05:43:00|456.16|452.06|456.02|451.92|456.16|452.06|455.94|451.84|26
1637041390000|2021-11-16 05:43:10|456.01|451.91|456.41|452.31|456.44|452.34|456|451.9|23
1637041400000|2021-11-16 05:43:20|456.35|452.25|456.51|452.41|456.62|452.52|456.35|452.25|19
1637041410000|2021-11-16 05:43:30|456.47|452.37|456.31|452.21|456.47|452.37|456.26|452.16|24
1637041420000|2021-11-16 05:43:40|456.43|452.33|456.59|452.49|456.7|452.6|456.43|452.33|19
1637041430000|2021-11-16 05:43:50|456.58|452.48|456.3|452.2|456.62|452.52|456.27|452.17|22
1637041440000|2021-11-16 05:44:00|456.31|452.21|455.89|451.79|456.31|452.21|455.86|451.76|28
1637041450000|2021-11-16 05:44:10|455.86|451.76|455.75|451.65|455.86|451.76|455.67|451.57|19
1637041460000|2021-11-16 05:44:20|455.74|451.64|455.61|451.51|455.75|451.65|455.6|451.5|9
1637041470000|2021-11-16 05:44:30|455.6|451.5|455.6|451.5|455.65|451.55|455.54|451.44|12
1637041480000|2021-11-16 05:44:40|455.67|451.57|455.71|451.61|455.88|451.78|455.67|451.57|19
1637041490000|2021-11-16 05:44:50|455.7|451.6|455.99|451.89|456|451.9|455.7|451.6|19
1637041500000|2021-11-16 05:45:00|456.01|451.91|455.87|451.77|456.13|452.03|455.8|451.7|24
1637041510000|2021-11-16 05:45:10|455.83|451.73|455.59|451.49|455.84|451.74|455.47|451.37|29
1637041520000|2021-11-16 05:45:20|455.6|451.5|455.4|451.3|455.61|451.51|455.36|451.26|30
1637041530000|2021-11-16 05:45:30|455.46|451.36|455.47|451.37|455.55|451.45|455.39|451.29|28
1637041540000|2021-11-16 05:45:40|455.49|451.39|455.62|451.52|455.67|451.57|455.47|451.37|26
1637041550000|2021-11-16 05:45:50|455.63|451.53|455.33|451.23|455.64|451.54|455.32|451.22|25
1637041560000|2021-11-16 05:46:00|455.32|451.22|455.36|451.26|455.42|451.32|455.28|451.18|29
1637041570000|2021-11-16 05:46:10|455.37|451.27|455.04|450.94|455.37|451.27|455.03|450.93|17
1637041580000|2021-11-16 05:46:20|455|450.9|454.91|450.81|455.07|450.97|454.9|450.8|28
1637041590000|2021-11-16 05:46:30|454.9|450.8|454.85|450.75|454.95|450.85|454.85|450.75|17
1637041600000|2021-11-16 05:46:40|454.84|450.74|454.68|450.58|454.85|450.75|454.68|450.58|12
1637041610000|2021-11-16 05:46:50|454.63|450.53|454.64|450.54|454.83|450.73|454.6|450.5|23
1637041620000|2021-11-16 05:47:00|454.63|450.53|454.49|450.39|454.7|450.6|454.49|450.39|12
1637041630000|2021-11-16 05:47:10|454.48|450.38|454.49|450.39|454.54|450.44|454.48|450.38|19
1637041640000|2021-11-16 05:47:20|454.5|450.4|454.69|450.59|454.71|450.61|454.48|450.38|17
1637041650000|2021-11-16 05:47:30|454.68|450.58|454.86|450.76|454.86|450.76|454.68|450.58|16
1637041660000|2021-11-16 05:47:40|454.87|450.77|454.89|450.79|454.89|450.79|454.86|450.76|16
1637041670000|2021-11-16 05:47:50|454.86|450.76|454.72|450.62|454.88|450.78|454.64|450.54|23
1637041680000|2021-11-16 05:48:00|454.73|450.63|454.85|450.75|454.94|450.84|454.73|450.63|28
1637041690000|2021-11-16 05:48:10|454.86|450.76|454.74|450.64|454.86|450.76|454.74|450.64|11
1637041700000|2021-11-16 05:48:20|454.73|450.63|454.77|450.67|454.86|450.76|454.67|450.57|16
1637041710000|2021-11-16 05:48:30|454.76|450.66|454.9|450.8|454.92|450.82|454.76|450.66|21
1637041720000|2021-11-16 05:48:40|454.91|450.81|454.78|450.68|454.91|450.81|454.77|450.67|13
1637041730000|2021-11-16 05:48:50|454.77|450.67|455|450.9|455.04|450.94|454.77|450.67|18
1637041740000|2021-11-16 05:49:00|455.01|450.91|455.02|450.92|455.05|450.95|454.97|450.87|22
1637041750000|2021-11-16 05:49:10|455|450.9|454.9|450.8|455.02|450.92|454.9|450.8|16
1637041760000|2021-11-16 05:49:20|454.88|450.78|454.84|450.74|454.93|450.83|454.84|450.74|9
1637041770000|2021-11-16 05:49:30|454.83|450.73|454.87|450.77|454.88|450.78|454.83|450.73|13
1637041780000|2021-11-16 05:49:40|454.94|450.84|454.87|450.77|455.07|450.97|454.87|450.77|16
1637041790000|2021-11-16 05:49:50|454.86|450.76|454.85|450.75|454.87|450.77|454.84|450.74|6
1637041800000|2021-11-16 05:50:00|454.89|450.79|454.89|450.79|454.94|450.84|454.89|450.79|16
1637041810000|2021-11-16 05:50:10|454.85|450.75|454.64|450.54|454.88|450.78|454.64|450.54|21
1637041820000|2021-11-16 05:50:20|454.65|450.55|454.5|450.4|454.65|450.55|454.25|450.15|28
1637041830000|2021-11-16 05:50:30|454.53|450.43|454.25|450.15|454.53|450.43|454.25|450.15|19
1637041840000|2021-11-16 05:50:40|454.24|450.14|454.05|449.95|454.24|450.14|454.04|449.94|23
1637041850000|2021-11-16 05:50:50|454.06|449.96|454.25|450.15|454.3|450.2|454.03|449.93|24
1637041860000|2021-11-16 05:51:00|454.26|450.16|454.25|450.15|454.27|450.17|454.2|450.1|17
1637041870000|2021-11-16 05:51:10|454.23|450.13|454.13|450.03|454.24|450.14|454.12|450.02|19
1637041880000|2021-11-16 05:51:20|454.14|450.04|454|449.9|454.15|450.05|453.99|449.89|19
1637041890000|2021-11-16 05:51:30|454.01|449.91|454|449.9|454.04|449.94|453.99|449.89|13
1637041900000|2021-11-16 05:51:40|453.98|449.88|453.85|449.75|453.98|449.88|453.85|449.75|17
1637041910000|2021-11-16 05:51:50|453.84|449.74|453.83|449.73|453.85|449.75|453.78|449.68|22
1637041920000|2021-11-16 05:52:00|453.84|449.74|453.83|449.73|453.87|449.77|453.81|449.71|11
1637041930000|2021-11-16 05:52:10|453.88|449.78|454.01|449.91|454.13|450.03|453.88|449.78|27
1637041940000|2021-11-16 05:52:20|453.98|449.88|453.87|449.77|453.98|449.88|453.85|449.75|16
1637041950000|2021-11-16 05:52:30|453.82|449.72|453.67|449.57|453.82|449.72|453.67|449.57|11
1637041960000|2021-11-16 05:52:40|453.66|449.56|453.52|449.42|453.66|449.56|453.45|449.35|15
1637041970000|2021-11-16 05:52:50|453.51|449.41|453.67|449.57|453.67|449.57|453.47|449.37|18
1637041980000|2021-11-16 05:53:00|453.68|449.58|453.65|449.55|453.68|449.58|453.65|449.55|6
1637041990000|2021-11-16 05:53:10|453.64|449.54|453.7|449.6|453.77|449.67|453.61|449.51|12
1637042000000|2021-11-16 05:53:20|453.6|449.5|453.61|449.51|453.64|449.54|453.42|449.32|22
1637042010000|2021-11-16 05:53:30|453.59|449.49|453.65|449.55|453.71|449.61|453.52|449.42|22
1637042020000|2021-11-16 05:53:40|453.6|449.5|453.66|449.56|453.69|449.59|453.6|449.5|19
1637042030000|2021-11-16 05:53:50|453.67|449.57|453.91|449.81|453.91|449.81|453.67|449.57|15
1637042040000|2021-11-16 05:54:00|453.9|449.8|454.09|449.99|454.12|450.02|453.9|449.8|17
1637042050000|2021-11-16 05:54:10|454.1|450|453.96|449.86|454.11|450.01|453.96|449.86|21
1637042060000|2021-11-16 05:54:20|453.94|449.84|453.92|449.82|453.97|449.87|453.91|449.81|18
1637042070000|2021-11-16 05:54:30|453.91|449.81|453.83|449.73|453.93|449.83|453.83|449.73|13
1637042080000|2021-11-16 05:54:40|453.82|449.72|453.87|449.77|453.9|449.8|453.82|449.72|17
1637042090000|2021-11-16 05:54:50|453.86|449.76|453.94|449.84|453.95|449.85|453.86|449.76|20
1637042100000|2021-11-16 05:55:00|453.92|449.82|453.7|449.6|453.93|449.83|453.69|449.59|15
1637042110000|2021-11-16 05:55:10|453.69|449.59|453.75|449.65|453.78|449.68|453.58|449.48|21
1637042120000|2021-11-16 05:55:20|453.74|449.64|453.74|449.64|453.84|449.74|453.69|449.59|22
1637042130000|2021-11-16 05:55:30|453.72|449.62|453.54|449.44|453.76|449.66|453.5|449.4|23
1637042140000|2021-11-16 05:55:40|453.53|449.43|453.49|449.39|453.6|449.5|453.41|449.31|17
1637042150000|2021-11-16 05:55:50|453.53|449.43|453.46|449.36|453.53|449.43|453.3|449.2|22
1637042160000|2021-11-16 05:56:00|453.42|449.32|453.39|449.29|453.46|449.36|453.34|449.24|14
1637042170000|2021-11-16 05:56:10|453.41|449.31|453.46|449.36|453.5|449.4|453.26|449.16|19
1637042180000|2021-11-16 05:56:20|453.45|449.35|453.37|449.27|453.63|449.53|453.37|449.27|22
1637042190000|2021-11-16 05:56:30|453.35|449.25|453.35|449.25|453.37|449.27|453.25|449.15|10
1637042200000|2021-11-16 05:56:40|453.3|449.2|453.08|448.98|453.3|449.2|453.08|448.98|17
1637042210000|2021-11-16 05:56:50|453.06|448.96|452.65|448.55|453.17|449.07|452.65|448.55|32
1637042220000|2021-11-16 05:57:00|452.64|448.54|452.52|448.42|452.66|448.56|452.51|448.41|25
1637042230000|2021-11-16 05:57:10|452.47|448.37|452.41|448.31|452.6|448.5|452.4|448.3|18
1637042240000|2021-11-16 05:57:20|452.38|448.28|452.44|448.34|452.49|448.39|452.38|448.28|17
1637042250000|2021-11-16 05:57:30|452.46|448.36|452.32|448.22|452.46|448.36|452.3|448.2|19
1637042260000|2021-11-16 05:57:40|452.3|448.2|452.76|448.66|452.83|448.73|452.22|448.12|27
1637042270000|2021-11-16 05:57:50|452.77|448.67|452.54|448.44|452.79|448.69|452.54|448.44|31
1637042280000|2021-11-16 05:58:00|452.53|448.43|452.75|448.65|452.78|448.68|452.53|448.43|31
1637042290000|2021-11-16 05:58:10|452.81|448.71|452.91|448.81|452.93|448.83|452.73|448.63|24
1637042300000|2021-11-16 05:58:20|453.08|448.98|453.24|449.14|453.32|449.22|453.08|448.98|22
1637042310000|2021-11-16 05:58:30|453.23|449.13|453.09|448.99|453.25|449.15|453.03|448.93|30
1637042320000|2021-11-16 05:58:40|453.1|449|453.09|448.99|453.1|449|453.04|448.94|14
1637042330000|2021-11-16 05:58:50|453.1|449|452.99|448.89|453.1|449|452.99|448.89|18
1637042340000|2021-11-16 05:59:00|453.02|448.92|452.93|448.83|453.21|449.11|452.93|448.83|29
1637042350000|2021-11-16 05:59:10|452.91|448.81|452.68|448.58|452.95|448.85|452.68|448.58|24
1637042360000|2021-11-16 05:59:20|452.71|448.61|452.69|448.59|452.83|448.73|452.69|448.59|26
1637042370000|2021-11-16 05:59:30|452.7|448.6|452.74|448.64|452.76|448.66|452.63|448.53|15
1637042380000|2021-11-16 05:59:40|452.75|448.65|452.92|448.82|452.92|448.82|452.75|448.65|16
1637042390000|2021-11-16 05:59:50|452.91|448.81|453.23|449.13|453.24|449.14|452.82|448.72|27
1637042400000|2021-11-16 06:00:00|453.24|449.14|453.21|449.11|453.32|449.22|453.18|449.08|29
1637042410000|2021-11-16 06:00:10|453.22|449.12|453.31|449.21|453.31|449.21|453.14|449.04|22
1637042420000|2021-11-16 06:00:20|453.25|449.15|453.32|449.22|453.39|449.29|453.25|449.15|20
1637042430000|2021-11-16 06:00:30|453.36|449.26|453.36|449.26|453.42|449.32|453.3|449.2|17
1637042440000|2021-11-16 06:00:40|453.37|449.27|453.3|449.2|453.38|449.28|453.26|449.16|19
1637042450000|2021-11-16 06:00:50|453.28|449.18|453.32|449.22|453.35|449.25|453.28|449.18|11
1637042460000|2021-11-16 06:01:00|453.37|449.27|453.34|449.24|453.37|449.27|453.34|449.24|5
1637042470000|2021-11-16 06:01:10|453.35|449.25|453.3|449.2|453.35|449.25|453.3|449.2|7
1637042480000|2021-11-16 06:01:20|453.29|449.19|453.21|449.11|453.29|449.19|453.15|449.05|17
1637042490000|2021-11-16 06:01:30|453.2|449.1|453|448.9|453.22|449.12|453|448.9|10
1637042500000|2021-11-16 06:01:40|452.99|448.89|452.92|448.82|453.02|448.92|452.75|448.65|26
1637042510000|2021-11-16 06:01:50|452.84|448.74|452.45|448.35|452.84|448.74|452.42|448.32|24
1637042520000|2021-11-16 06:02:00|452.65|448.55|452.35|448.25|452.65|448.55|452.35|448.25|25
1637042530000|2021-11-16 06:02:10|452.37|448.27|452.24|448.14|452.41|448.31|452.03|447.93|21
1637042540000|2021-11-16 06:02:20|452.25|448.15|452.28|448.18|452.4|448.3|452.25|448.15|20
1637042550000|2021-11-16 06:02:30|452.24|448.14|452.45|448.35|452.45|448.35|452.24|448.14|24
1637042560000|2021-11-16 06:02:40|452.44|448.34|452.48|448.38|452.48|448.38|452.4|448.3|17
1637042570000|2021-11-16 06:02:50|452.5|448.4|452.39|448.29|452.51|448.41|452.38|448.28|10
1637042580000|2021-11-16 06:03:00|452.35|448.25|452.48|448.38|452.48|448.38|452.35|448.25|17
1637042590000|2021-11-16 06:03:10|452.52|448.42|452.48|448.38|452.53|448.43|452.47|448.37|12
1637042600000|2021-11-16 06:03:20|452.46|448.36|452.49|448.39|452.52|448.42|452.43|448.33|9
1637042610000|2021-11-16 06:03:30|452.59|448.49|452.71|448.61|452.75|448.65|452.59|448.49|13
1637042620000|2021-11-16 06:03:40|452.7|448.6|452.73|448.63|452.76|448.66|452.69|448.59|12
1637042630000|2021-11-16 06:03:50|452.71|448.61|452.68|448.58|452.71|448.61|452.51|448.41|23
1637042640000|2021-11-16 06:04:00|452.67|448.57|452.98|448.88|453|448.9|452.67|448.57|14
1637042650000|2021-11-16 06:04:10|453.01|448.91|453.47|449.37|453.48|449.38|452.97|448.87|28
1637042660000|2021-11-16 06:04:20|453.49|449.39|453.36|449.26|453.49|449.39|453.28|449.18|22
1637042670000|2021-11-16 06:04:30|453.38|449.28|453.3|449.2|453.38|449.28|453.23|449.13|14
1637042680000|2021-11-16 06:04:40|453.32|449.22|453.38|449.28|453.39|449.29|453.29|449.19|10
1637042690000|2021-11-16 06:04:50|453.39|449.29|453.62|449.52|453.62|449.52|453.39|449.29|15
1637042700000|2021-11-16 06:05:00|453.57|449.47|453.58|449.48|453.62|449.52|453.56|449.46|11
1637042710000|2021-11-16 06:05:10|453.6|449.5|453.63|449.53|453.63|449.53|453.58|449.48|4
1637042720000|2021-11-16 06:05:20|453.65|449.55|453.63|449.53|453.72|449.62|453.57|449.47|12
1637042730000|2021-11-16 06:05:30|453.65|449.55|453.81|449.71|453.84|449.74|453.63|449.53|18
1637042740000|2021-11-16 06:05:40|453.82|449.72|453.89|449.79|453.93|449.83|453.79|449.69|14
1637042750000|2021-11-16 06:05:50|453.87|449.77|453.9|449.8|453.91|449.81|453.87|449.77|5
1637042760000|2021-11-16 06:06:00|453.91|449.81|453.93|449.83|453.94|449.84|453.83|449.73|12
1637042770000|2021-11-16 06:06:10|453.9|449.8|453.43|449.33|453.9|449.8|453.4|449.3|27
1637042780000|2021-11-16 06:06:20|453.42|449.32|453.3|449.2|453.42|449.32|453.29|449.19|12
1637042790000|2021-11-16 06:06:30|453.31|449.21|453.31|449.21|453.5|449.4|453.3|449.2|19
1637042800000|2021-11-16 06:06:40|453.24|449.14|452.91|448.81|453.27|449.17|452.9|448.8|19
1637042810000|2021-11-16 06:06:50|452.93|448.83|452.94|448.84|453.01|448.91|452.91|448.81|11
1637042820000|2021-11-16 06:07:00|452.93|448.83|452.98|448.88|452.98|448.88|452.79|448.69|26
1637042830000|2021-11-16 06:07:10|452.95|448.85|452.98|448.88|453.08|448.98|452.95|448.85|17
1637042840000|2021-11-16 06:07:20|453.01|448.91|452.37|448.27|453.01|448.91|452.37|448.27|26
1637042850000|2021-11-16 06:07:30|452.32|448.22|452.4|448.3|452.5|448.4|452.32|448.22|27
1637042860000|2021-11-16 06:07:40|452.41|448.31|452.38|448.28|452.43|448.33|452.31|448.21|21
1637042870000|2021-11-16 06:07:50|452.39|448.29|452.1|448|452.39|448.29|452.1|448|22
1637042880000|2021-11-16 06:08:00|452.09|447.99|451.99|447.89|452.16|448.06|451.99|447.89|18
1637042890000|2021-11-16 06:08:10|451.97|447.87|452.11|448.01|452.12|448.02|451.87|447.77|30
1637042900000|2021-11-16 06:08:20|452.13|448.03|452.03|447.93|452.21|448.11|452.02|447.92|24
1637042910000|2021-11-16 06:08:30|452.04|447.94|451.97|447.87|452.05|447.95|451.85|447.75|23
1637042920000|2021-11-16 06:08:40|451.96|447.86|451.9|447.8|451.98|447.88|451.9|447.8|14
1637042930000|2021-11-16 06:08:50|451.91|447.81|451.97|447.87|452.04|447.94|451.91|447.81|24
1637042940000|2021-11-16 06:09:00|451.96|447.86|452|447.9|452.05|447.95|451.87|447.77|15
1637042950000|2021-11-16 06:09:10|452.01|447.91|451.76|447.66|452.01|447.91|451.68|447.58|22
1637042960000|2021-11-16 06:09:20|451.83|447.73|451.67|447.57|451.88|447.78|451.67|447.57|22
1637042970000|2021-11-16 06:09:30|451.68|447.58|451.75|447.65|451.89|447.79|451.68|447.58|20
1637042980000|2021-11-16 06:09:40|451.71|447.61|451.99|447.89|452.01|447.91|451.63|447.53|21
1637042990000|2021-11-16 06:09:50|452|447.9|451.93|447.83|452.02|447.92|451.83|447.73|24
1637043000000|2021-11-16 06:10:00|451.95|447.85|452.17|448.07|452.2|448.1|451.92|447.82|12
1637043010000|2021-11-16 06:10:10|452.2|448.1|452.35|448.25|452.51|448.41|452.19|448.09|23
1637043020000|2021-11-16 06:10:20|452.33|448.23|452.34|448.24|452.36|448.26|452.29|448.19|14
1637043030000|2021-11-16 06:10:30|452.35|448.25|452.34|448.24|452.5|448.4|452.34|448.24|20
1637043040000|2021-11-16 06:10:40|452.37|448.27|452.42|448.32|452.42|448.32|452.21|448.11|25
1637043050000|2021-11-16 06:10:50|452.41|448.31|452.33|448.23|452.45|448.35|452.27|448.17|20
1637043060000|2021-11-16 06:11:00|452.32|448.22|452.33|448.23|452.34|448.24|452.24|448.14|22
1637043070000|2021-11-16 06:11:10|452.36|448.26|452.52|448.42|452.56|448.46|452.35|448.25|23
1637043080000|2021-11-16 06:11:20|452.51|448.41|452.51|448.41|452.54|448.44|452.49|448.39|17
1637043090000|2021-11-16 06:11:30|452.52|448.42|452.43|448.33|452.52|448.42|452.38|448.28|17
1637043100000|2021-11-16 06:11:40|452.45|448.35|452.54|448.44|452.54|448.44|452.4|448.3|21
1637043110000|2021-11-16 06:11:50|452.53|448.43|452.56|448.46|452.56|448.46|452.47|448.37|11
1637043120000|2021-11-16 06:12:00|452.57|448.47|452.65|448.55|452.85|448.75|452.56|448.46|16
1637043130000|2021-11-16 06:12:10|452.64|448.54|452.54|448.44|452.64|448.54|452.53|448.43|20
1637043140000|2021-11-16 06:12:20|452.58|448.48|452.86|448.76|452.86|448.76|452.55|448.45|13
1637043150000|2021-11-16 06:12:30|452.85|448.75|452.83|448.73|452.85|448.75|452.82|448.72|7
1637043160000|2021-11-16 06:12:40|452.82|448.72|452.89|448.79|452.89|448.79|452.82|448.72|5
1637043170000|2021-11-16 06:12:50|452.9|448.8|452.87|448.77|452.92|448.82|452.85|448.75|15
1637043180000|2021-11-16 06:13:00|452.86|448.76|452.9|448.8|452.91|448.81|452.86|448.76|8
1637043190000|2021-11-16 06:13:10|452.88|448.78|452.84|448.74|452.9|448.8|452.83|448.73|10
1637043200000|2021-11-16 06:13:20|452.85|448.75|452.84|448.74|452.88|448.78|452.83|448.73|9
1637043210000|2021-11-16 06:13:30|452.89|448.79|452.89|448.79|452.89|448.79|452.87|448.77|5
1637043220000|2021-11-16 06:13:40|452.87|448.77|453.06|448.96|453.06|448.96|452.87|448.77|8
1637043230000|2021-11-16 06:13:50|453.05|448.95|453.24|449.14|453.37|449.27|453.05|448.95|22
1637043240000|2021-11-16 06:14:00|453.25|449.15|453.24|449.14|453.25|449.15|453.22|449.12|9
1637043250000|2021-11-16 06:14:10|453.23|449.13|453.03|448.93|453.27|449.17|453.03|448.93|18
1637043260000|2021-11-16 06:14:20|453.06|448.96|453.2|449.1|453.2|449.1|453.03|448.93|19
1637043270000|2021-11-16 06:14:30|453.17|449.07|453.22|449.12|453.22|449.12|453.16|449.06|8
1637043280000|2021-11-16 06:14:40|453.23|449.13|453.34|449.24|453.36|449.26|453.23|449.13|16
1637043290000|2021-11-16 06:14:50|453.35|449.25|453.33|449.23|453.35|449.25|453.32|449.22|5
1637043300000|2021-11-16 06:15:00|453.34|449.24|453.42|449.32|453.42|449.32|453.34|449.24|9
1637043310000|2021-11-16 06:15:10|453.41|449.31|453.06|448.96|453.41|449.31|453.06|448.96|15
1637043320000|2021-11-16 06:15:20|453.08|448.98|453.1|449|453.12|449.02|453.03|448.93|20
1637043330000|2021-11-16 06:15:30|453.11|449.01|453.12|449.02|453.14|449.04|453.1|449|10
1637043340000|2021-11-16 06:15:40|453.11|449.01|453.16|449.06|453.16|449.06|453.11|449.01|10
1637043350000|2021-11-16 06:15:50|453.17|449.07|453.18|449.08|453.19|449.09|453.15|449.05|9
1637043360000|2021-11-16 06:16:00|453.19|449.09|453.05|448.95|453.2|449.1|452.96|448.86|22
1637043370000|2021-11-16 06:16:10|453.01|448.91|453.04|448.94|453.05|448.95|452.98|448.88|13
1637043380000|2021-11-16 06:16:20|453.03|448.93|453.05|448.95|453.08|448.98|452.96|448.86|16
1637043390000|2021-11-16 06:16:30|453.06|448.96|452.78|448.68|453.08|448.98|452.78|448.68|20
1637043400000|2021-11-16 06:16:40|452.79|448.69|452.41|448.31|452.8|448.7|452.41|448.31|19
1637043410000|2021-11-16 06:16:50|452.36|448.26|452.21|448.11|452.36|448.26|452.21|448.11|23
1637043420000|2021-11-16 06:17:00|452.2|448.1|451.99|447.89|452.2|448.1|451.99|447.89|22
1637043430000|2021-11-16 06:17:10|452|447.9|451.94|447.84|452.03|447.93|451.9|447.8|16
1637043440000|2021-11-16 06:17:20|451.88|447.78|451.79|447.69|451.88|447.78|451.72|447.62|11
1637043450000|2021-11-16 06:17:30|451.78|447.68|451.89|447.79|451.95|447.85|451.73|447.63|13
1637043460000|2021-11-16 06:17:40|451.87|447.77|451.72|447.62|451.87|447.77|451.72|447.62|15
1637043470000|2021-11-16 06:17:50|451.75|447.65|451.73|447.63|451.75|447.65|451.67|447.57|7
1637043480000|2021-11-16 06:18:00|451.69|447.59|451.67|447.57|451.72|447.62|451.65|447.55|7
1637043490000|2021-11-16 06:18:10|451.66|447.56|451.68|447.58|451.68|447.58|451.65|447.55|6
1637043500000|2021-11-16 06:18:20|451.67|447.57|451.73|447.63|451.74|447.64|451.65|447.55|11
1637043510000|2021-11-16 06:18:30|451.69|447.59|451.68|447.58|451.83|447.73|451.43|447.33|28
1637043520000|2021-11-16 06:18:40|451.67|447.57|451.47|447.37|451.67|447.57|451.42|447.32|21
1637043530000|2021-11-16 06:18:50|451.5|447.4|451.43|447.33|451.57|447.47|451.34|447.24|25
1637043540000|2021-11-16 06:19:00|451.35|447.25|451.43|447.33|451.43|447.33|451.31|447.21|21
1637043550000|2021-11-16 06:19:10|451.42|447.32|451.37|447.27|451.44|447.34|451.35|447.25|19
1637043560000|2021-11-16 06:19:20|451.35|447.25|451.3|447.2|451.36|447.26|451.3|447.2|4
1637043570000|2021-11-16 06:19:30|451.31|447.21|451.35|447.25|451.35|447.25|451.31|447.21|2
1637043580000|2021-11-16 06:19:40|451.36|447.26|451.16|447.06|451.36|447.26|451.16|447.06|10
1637043590000|2021-11-16 06:19:50|451.12|447.02|451.22|447.12|451.24|447.14|451.12|447.02|8
1637043600000|2021-11-16 06:20:00|451.2|447.1|451.18|447.08|451.2|447.1|450.99|446.89|23
1637043610000|2021-11-16 06:20:10|451.11|447.01|450.92|446.82|451.11|447.01|450.92|446.82|6
1637043620000|2021-11-16 06:20:20|450.97|446.87|451.07|446.97|451.21|447.11|450.97|446.87|16
1637043630000|2021-11-16 06:20:30|451.12|447.02|451.11|447.01|451.15|447.05|450.97|446.87|20
1637043640000|2021-11-16 06:20:40|451.05|446.95|451.06|446.96|451.18|447.08|450.98|446.88|18
1637043650000|2021-11-16 06:20:50|451.03|446.93|450.68|446.58|451.03|446.93|450.68|446.58|22
1637043660000|2021-11-16 06:21:00|450.7|446.6|450.75|446.65|450.77|446.67|450.7|446.6|22
1637043670000|2021-11-16 06:21:10|450.77|446.67|450.58|446.48|450.77|446.67|450.54|446.44|19
1637043680000|2021-11-16 06:21:20|450.65|446.55|450.75|446.65|450.75|446.65|450.59|446.49|18
1637043690000|2021-11-16 06:21:30|450.73|446.63|450.64|446.54|450.75|446.65|450.64|446.54|14
1637043700000|2021-11-16 06:21:40|450.67|446.57|450.84|446.74|450.87|446.77|450.67|446.57|23
1637043710000|2021-11-16 06:21:50|450.85|446.75|451.06|446.96|451.07|446.97|450.85|446.75|27
1637043720000|2021-11-16 06:22:00|451.07|446.97|450.95|446.85|451.07|446.97|450.93|446.83|22
1637043730000|2021-11-16 06:22:10|450.93|446.83|450.71|446.61|450.93|446.83|450.64|446.54|20
1637043740000|2021-11-16 06:22:20|450.69|446.59|450.83|446.73|450.93|446.83|450.65|446.55|28
1637043750000|2021-11-16 06:22:30|450.88|446.78|451.02|446.92|451.02|446.92|450.88|446.78|16
1637043760000|2021-11-16 06:22:40|451.01|446.91|450.96|446.86|451.15|447.05|450.92|446.82|24
1637043770000|2021-11-16 06:22:50|450.94|446.84|451.01|446.91|451.01|446.91|450.82|446.72|29
1637043780000|2021-11-16 06:23:00|451.04|446.94|451.11|447.01|451.13|447.03|451.04|446.94|13
1637043790000|2021-11-16 06:23:10|451.14|447.04|451.49|447.39|451.49|447.39|451.12|447.02|30
1637043800000|2021-11-16 06:23:20|451.45|447.35|451.52|447.42|451.53|447.43|451.45|447.35|10
1637043810000|2021-11-16 06:23:30|451.56|447.46|451.45|447.35|451.57|447.47|451.44|447.34|20
1637043820000|2021-11-16 06:23:40|451.46|447.36|451.41|447.31|451.5|447.4|451.41|447.31|14
1637043830000|2021-11-16 06:23:50|451.38|447.28|451.26|447.16|451.38|447.28|451.26|447.16|11
1637043840000|2021-11-16 06:24:00|451.22|447.12|451.25|447.15|451.25|447.15|451.22|447.12|9
1637043850000|2021-11-16 06:24:10|451.26|447.16|451.37|447.27|451.38|447.28|451.21|447.11|21
1637043860000|2021-11-16 06:24:20|451.38|447.28|451.36|447.26|451.45|447.35|451.36|447.26|12
1637043870000|2021-11-16 06:24:30|451.37|447.27|451.38|447.28|451.38|447.28|451.36|447.26|7
1637043880000|2021-11-16 06:24:40|451.35|447.25|451.32|447.22|451.36|447.26|451.3|447.2|16
1637043890000|2021-11-16 06:24:50|451.31|447.21|451.32|447.22|451.37|447.27|451.27|447.17|15
1637043900000|2021-11-16 06:25:00|451.31|447.21|451.43|447.33|451.45|447.35|451.31|447.21|15
1637043910000|2021-11-16 06:25:10|451.46|447.36|451.53|447.43|451.53|447.43|451.46|447.36|7
1637043920000|2021-11-16 06:25:20|451.52|447.42|451.51|447.41|451.54|447.44|451.45|447.35|13
1637043930000|2021-11-16 06:25:30|451.52|447.42|451.56|447.46|451.58|447.48|451.52|447.42|10
1637043940000|2021-11-16 06:25:40|451.57|447.47|451.62|447.52|451.62|447.52|451.57|447.47|4
1637043950000|2021-11-16 06:25:50|451.6|447.5|451.54|447.44|451.62|447.52|451.53|447.43|14
1637043960000|2021-11-16 06:26:00|451.53|447.43|451.61|447.51|451.63|447.53|451.52|447.42|15
1637043970000|2021-11-16 06:26:10|451.6|447.5|451.46|447.36|451.6|447.5|451.46|447.36|12
1637043980000|2021-11-16 06:26:20|451.47|447.37|451.38|447.28|451.49|447.39|451.38|447.28|14
1637043990000|2021-11-16 06:26:30|451.39|447.29|451.1|447|451.4|447.3|451.1|447|15
1637044000000|2021-11-16 06:26:40|451.07|446.97|450.96|446.86|451.22|447.12|450.96|446.86|23
1637044010000|2021-11-16 06:26:50|450.99|446.89|451.03|446.93|451.11|447.01|450.99|446.89|26
1637044020000|2021-11-16 06:27:00|451.02|446.92|450.84|446.74|451.11|447.01|450.83|446.73|20
1637044030000|2021-11-16 06:27:10|450.85|446.75|450.81|446.71|450.88|446.78|450.81|446.71|18
1637044040000|2021-11-16 06:27:20|450.8|446.7|450.74|446.64|450.8|446.7|450.71|446.61|8
1637044050000|2021-11-16 06:27:30|450.75|446.65|450.71|446.61|450.75|446.65|450.71|446.61|3
1637044060000|2021-11-16 06:27:40|450.7|446.6|450.35|446.25|450.72|446.62|450.35|446.25|19
1637044070000|2021-11-16 06:27:50|450.34|446.24|450.25|446.15|450.35|446.25|450.2|446.1|20
1637044080000|2021-11-16 06:28:00|450.27|446.17|450.05|445.95|450.27|446.17|449.96|445.86|20
1637044090000|2021-11-16 06:28:10|450.06|445.96|450.07|445.97|450.11|446.01|450.01|445.91|11
1637044100000|2021-11-16 06:28:20|450.02|445.92|450.01|445.91|450.06|445.96|450.01|445.91|4
1637044110000|2021-11-16 06:28:30|450.05|445.95|449.97|445.87|450.06|445.96|449.94|445.84|12
1637044120000|2021-11-16 06:28:40|449.98|445.88|449.93|445.83|449.98|445.88|449.81|445.71|15
1637044130000|2021-11-16 06:28:50|449.88|445.78|449.51|445.41|449.93|445.83|449.46|445.36|32
1637044140000|2021-11-16 06:29:00|449.44|445.34|449.74|445.64|449.91|445.81|449.37|445.27|31
1637044150000|2021-11-16 06:29:10|449.59|445.49|449.36|445.26|449.71|445.61|449.28|445.18|33
1637044160000|2021-11-16 06:29:20|449.37|445.27|449.52|445.42|449.56|445.46|449.22|445.12|30
1637044170000|2021-11-16 06:29:30|449.51|445.41|448.88|444.78|449.51|445.41|448.88|444.78|34
1637044180000|2021-11-16 06:29:40|448.9|444.8|448.62|444.52|448.9|444.8|448.33|444.23|34
1637044190000|2021-11-16 06:29:50|448.63|444.53|448.47|444.37|448.63|444.53|448.29|444.19|32
1637044200000|2021-11-16 06:30:00|448.44|444.34|448.84|444.74|448.89|444.79|448.44|444.34|34
1637044210000|2021-11-16 06:30:10|448.85|444.75|450.07|445.97|450.18|446.08|448.85|444.75|32
1637044220000|2021-11-16 06:30:20|450.08|445.98|450.26|446.16|450.6|446.5|449.92|445.82|30
1637044230000|2021-11-16 06:30:30|450.37|446.27|450.6|446.5|450.75|446.65|450.37|446.27|28
1637044240000|2021-11-16 06:30:40|450.61|446.51|450.56|446.46|450.98|446.88|450.23|446.13|27
1637044250000|2021-11-16 06:30:50|450.57|446.47|450.7|446.6|450.72|446.62|450.52|446.42|25
1637044260000|2021-11-16 06:31:00|450.69|446.59|451.24|447.14|451.26|447.16|450.69|446.59|28
1637044270000|2021-11-16 06:31:10|451.26|447.16|451.17|447.07|451.37|447.27|451.13|447.03|33
1637044280000|2021-11-16 06:31:20|451.16|447.06|450.98|446.88|451.16|447.06|450.93|446.83|21
1637044290000|2021-11-16 06:31:30|451|446.9|451.42|447.32|451.43|447.33|450.98|446.88|26
1637044300000|2021-11-16 06:31:40|451.43|447.33|451.6|447.5|451.6|447.5|451.43|447.33|11
1637044310000|2021-11-16 06:31:50|451.62|447.52|451.73|447.63|451.73|447.63|451.62|447.52|7
1637044320000|2021-11-16 06:32:00|451.71|447.61|451.26|447.16|451.71|447.61|451.09|446.99|29
1637044330000|2021-11-16 06:32:10|451.28|447.18|451.22|447.12|451.34|447.24|451.13|447.03|26
1637044340000|2021-11-16 06:32:20|451.24|447.14|451.12|447.02|451.29|447.19|451.11|447.01|25
1637044350000|2021-11-16 06:32:30|451.23|447.13|451.21|447.11|451.23|447.13|451.17|447.07|11
1637044360000|2021-11-16 06:32:40|451.2|447.1|450.85|446.75|451.2|447.1|450.85|446.75|20
1637044370000|2021-11-16 06:32:50|450.84|446.74|450.66|446.56|450.85|446.75|450.58|446.48|28
1637044380000|2021-11-16 06:33:00|450.67|446.57|450.74|446.64|451.11|447.01|450.64|446.54|27
1637044390000|2021-11-16 06:33:10|450.73|446.63|450.95|446.85|450.95|446.85|450.73|446.63|15
1637044400000|2021-11-16 06:33:20|450.96|446.86|451.36|447.26|451.61|447.51|450.96|446.86|34
1637044410000|2021-11-16 06:33:30|451.37|447.27|451.6|447.5|451.65|447.55|451.34|447.24|20
1637044420000|2021-11-16 06:33:40|451.63|447.53|451.46|447.36|451.63|447.53|451.45|447.35|21
1637044430000|2021-11-16 06:33:50|451.42|447.32|451.79|447.69|451.83|447.73|451.42|447.32|20
1637044440000|2021-11-16 06:34:00|451.8|447.7|451.94|447.84|451.94|447.84|451.57|447.47|26
1637044450000|2021-11-16 06:34:10|451.93|447.83|452.21|448.11|452.21|448.11|451.93|447.83|16
1637044460000|2021-11-16 06:34:20|452.2|448.1|452.18|448.08|452.21|448.11|452.18|448.08|6
1637044470000|2021-11-16 06:34:30|452.24|448.14|452.21|448.11|452.24|448.14|452.13|448.03|16
1637044480000|2021-11-16 06:34:40|452.22|448.12|452.13|448.03|452.22|448.12|452.05|447.95|11
1637044490000|2021-11-16 06:34:50|452.25|448.15|452.3|448.2|452.39|448.29|452.18|448.08|16
1637044500000|2021-11-16 06:35:00|452.32|448.22|452.42|448.32|452.45|448.35|452.32|448.22|13
1637044510000|2021-11-16 06:35:10|452.43|448.33|452.37|448.27|452.45|448.35|452.35|448.25|13
1637044520000|2021-11-16 06:35:20|452.38|448.28|452.5|448.4|452.5|448.4|452.38|448.28|6
1637044530000|2021-11-16 06:35:30|452.49|448.39|452.65|448.55|452.65|448.55|452.41|448.31|16
1637044540000|2021-11-16 06:35:40|452.64|448.54|452.53|448.43|452.66|448.56|452.53|448.43|16
1637044550000|2021-11-16 06:35:50|452.51|448.41|452.39|448.29|452.53|448.43|452.36|448.26|8
1637044560000|2021-11-16 06:36:00|452.38|448.28|452.18|448.08|452.38|448.28|452.17|448.07|17
1637044570000|2021-11-16 06:36:10|452.19|448.09|452.64|448.54|452.64|448.54|452.19|448.09|14
1637044580000|2021-11-16 06:36:20|452.7|448.6|452.91|448.81|452.93|448.83|452.7|448.6|20
1637044590000|2021-11-16 06:36:30|452.9|448.8|452.98|448.88|453|448.9|452.83|448.73|28
1637044600000|2021-11-16 06:36:40|453|448.9|452.3|448.2|453|448.9|452.3|448.2|19
1637044610000|2021-11-16 06:36:50|452.31|448.21|452.4|448.3|452.47|448.37|452.22|448.12|18
1637044620000|2021-11-16 06:37:00|452.41|448.31|452.32|448.22|452.41|448.31|452.24|448.14|19
1637044630000|2021-11-16 06:37:10|452.31|448.21|452.13|448.03|452.31|448.21|452.08|447.98|20
1637044640000|2021-11-16 06:37:20|452.11|448.01|451.82|447.72|452.11|448.01|451.82|447.72|19
1637044650000|2021-11-16 06:37:30|451.83|447.73|451.37|447.27|451.83|447.73|451.37|447.27|22
1637044660000|2021-11-16 06:37:40|451.36|447.26|451.16|447.06|451.36|447.26|451.06|446.96|24
1637044670000|2021-11-16 06:37:50|451.2|447.1|451.1|447|451.24|447.14|451|446.9|25
1637044680000|2021-11-16 06:38:00|451.09|446.99|451|446.9|451.09|446.99|450.94|446.84|22
1637044690000|2021-11-16 06:38:10|450.99|446.89|451.09|446.99|451.09|446.99|450.93|446.83|33
1637044700000|2021-11-16 06:38:20|451.1|447|451.22|447.12|451.31|447.21|451.04|446.94|27
1637044710000|2021-11-16 06:38:30|451.24|447.14|451.76|447.66|451.89|447.79|451.24|447.14|31
1637044720000|2021-11-16 06:38:40|451.87|447.77|451.55|447.45|451.9|447.8|451.5|447.4|27
1637044730000|2021-11-16 06:38:50|451.43|447.33|451.28|447.18|451.44|447.34|451.23|447.13|25
1637044740000|2021-11-16 06:39:00|451.26|447.16|451.17|447.07|451.28|447.18|451.13|447.03|25
1637044750000|2021-11-16 06:39:10|451.16|447.06|451.3|447.2|451.34|447.24|451.14|447.04|23
1637044760000|2021-11-16 06:39:20|451.27|447.17|451.43|447.33|451.43|447.33|451.24|447.14|23
1637044770000|2021-11-16 06:39:30|451.42|447.32|451.34|447.24|451.42|447.32|451.32|447.22|21
1637044780000|2021-11-16 06:39:40|451.35|447.25|451.39|447.29|451.43|447.33|451.23|447.13|20
1637044790000|2021-11-16 06:39:50|451.46|447.36|451.33|447.23|451.47|447.37|451.33|447.23|28
1637044800000|2021-11-16 06:40:00|451.32|447.22|451.43|447.33|451.44|447.34|451.3|447.2|17
1637044810000|2021-11-16 06:40:10|451.41|447.31|451.58|447.48|451.63|447.53|451.41|447.31|20
1637044820000|2021-11-16 06:40:20|451.63|447.53|451.73|447.63|451.73|447.63|451.46|447.36|27
1637044830000|2021-11-16 06:40:30|451.74|447.64|452.21|448.11|452.21|448.11|451.73|447.63|24
1637044840000|2021-11-16 06:40:40|452.2|448.1|452.25|448.15|452.36|448.26|452.13|448.03|24
1637044850000|2021-11-16 06:40:50|452.27|448.17|452.2|448.1|452.27|448.17|452.14|448.04|14
1637044860000|2021-11-16 06:41:00|452.22|448.12|452.14|448.04|452.31|448.21|452.13|448.03|26
1637044870000|2021-11-16 06:41:10|452.13|448.03|451.86|447.76|452.13|448.03|451.86|447.76|26
1637044880000|2021-11-16 06:41:20|451.87|447.77|451.48|447.38|451.87|447.77|451.41|447.31|30
1637044890000|2021-11-16 06:41:30|451.52|447.42|451.74|447.64|451.82|447.72|451.52|447.42|27
1637044900000|2021-11-16 06:41:40|451.75|447.65|451.36|447.26|451.83|447.73|451.33|447.23|22
1637044910000|2021-11-16 06:41:50|451.33|447.23|451.26|447.16|451.35|447.25|451.12|447.02|22
1637044920000|2021-11-16 06:42:00|451.25|447.15|451.17|447.07|451.25|447.15|451.13|447.03|23
1637044930000|2021-11-16 06:42:10|451.16|447.06|450.98|446.88|451.16|447.06|450.98|446.88|20
1637044940000|2021-11-16 06:42:20|450.97|446.87|450.87|446.77|450.97|446.87|450.7|446.6|28
1637044950000|2021-11-16 06:42:30|450.85|446.75|451.08|446.98|451.08|446.98|450.84|446.74|31
1637044960000|2021-11-16 06:42:40|451.06|446.96|450.68|446.58|451.06|446.96|450.68|446.58|33
1637044970000|2021-11-16 06:42:50|450.67|446.57|450.66|446.56|450.76|446.66|450.56|446.46|31
1637044980000|2021-11-16 06:43:00|450.65|446.55|450.59|446.49|450.66|446.56|450.59|446.49|21
1637044990000|2021-11-16 06:43:10|450.57|446.47|450.53|446.43|450.58|446.48|450.52|446.42|20
1637045000000|2021-11-16 06:43:20|450.52|446.42|450.72|446.62|450.76|446.66|450.51|446.41|18
1637045010000|2021-11-16 06:43:30|450.8|446.7|450.75|446.65|450.8|446.7|450.71|446.61|11
1637045020000|2021-11-16 06:43:40|450.74|446.64|450.69|446.59|450.74|446.64|450.62|446.52|17
1637045030000|2021-11-16 06:43:50|450.7|446.6|450.82|446.72|450.85|446.75|450.65|446.55|19
1637045040000|2021-11-16 06:44:00|450.84|446.74|450.88|446.78|451.04|446.94|450.82|446.72|7
1637045050000|2021-11-16 06:44:10|450.93|446.83|451.02|446.92|451.02|446.92|450.88|446.78|12
1637045060000|2021-11-16 06:44:20|451.06|446.96|451.3|447.2|451.3|447.2|451.06|446.96|17
1637045070000|2021-11-16 06:44:30|451.24|447.14|451.36|447.26|451.36|447.26|451.24|447.14|9
1637045080000|2021-11-16 06:44:40|451.35|447.25|451.76|447.66|451.77|447.67|451.35|447.25|19
1637045090000|2021-11-16 06:44:50|451.71|447.61|451.57|447.47|451.76|447.66|451.44|447.34|16
1637045100000|2021-11-16 06:45:00|451.58|447.48|451.89|447.79|451.89|447.79|451.58|447.48|20
1637045110000|2021-11-16 06:45:10|451.88|447.78|452.08|447.98|452.08|447.98|451.88|447.78|10
1637045120000|2021-11-16 06:45:20|452.07|447.97|452.12|448.02|452.12|448.02|451.94|447.84|20
1637045130000|2021-11-16 06:45:30|452.14|448.04|452.07|447.97|452.18|448.08|452.05|447.95|26
1637045140000|2021-11-16 06:45:40|452.09|447.99|452.58|448.48|452.59|448.49|452.09|447.99|16
1637045150000|2021-11-16 06:45:50|452.57|448.47|452.59|448.49|452.59|448.49|452.5|448.4|14
1637045160000|2021-11-16 06:46:00|452.6|448.5|452.6|448.5|452.78|448.68|452.55|448.45|17
1637045170000|2021-11-16 06:46:10|452.57|448.47|452.65|448.55|452.67|448.57|452.55|448.45|12
1637045180000|2021-11-16 06:46:20|452.67|448.57|452.68|448.58|452.79|448.69|452.67|448.57|14
1637045190000|2021-11-16 06:46:30|452.66|448.56|452.83|448.73|452.85|448.75|452.55|448.45|18
1637045200000|2021-11-16 06:46:40|452.84|448.74|452.89|448.79|452.89|448.79|452.82|448.72|8
1637045210000|2021-11-16 06:46:50|452.9|448.8|452.92|448.82|452.93|448.83|452.9|448.8|5
1637045220000|2021-11-16 06:47:00|452.93|448.83|453.25|449.15|453.26|449.16|452.93|448.83|14
1637045230000|2021-11-16 06:47:10|453.27|449.17|453.4|449.3|453.45|449.35|453.25|449.15|26
1637045240000|2021-11-16 06:47:20|453.38|449.28|453.57|449.47|453.78|449.68|453.38|449.28|29
1637045250000|2021-11-16 06:47:30|453.6|449.5|453.27|449.17|453.6|449.5|453.27|449.17|25
1637045260000|2021-11-16 06:47:40|453.31|449.21|453.66|449.56|453.75|449.65|453.31|449.21|21
1637045270000|2021-11-16 06:47:50|453.7|449.6|453.82|449.72|454.02|449.92|453.66|449.56|26
1637045280000|2021-11-16 06:48:00|453.86|449.76|453.6|449.5|453.86|449.76|453.6|449.5|19
1637045290000|2021-11-16 06:48:10|453.57|449.47|453.41|449.31|453.57|449.47|453.41|449.31|24
1637045300000|2021-11-16 06:48:20|453.45|449.35|453.39|449.29|453.53|449.43|453.32|449.22|18
1637045310000|2021-11-16 06:48:30|453.36|449.26|453.5|449.4|453.51|449.41|453.35|449.25|19
1637045320000|2021-11-16 06:48:40|453.49|449.39|453.34|449.24|453.53|449.43|453.28|449.18|28
1637045330000|2021-11-16 06:48:50|453.37|449.27|453.68|449.58|453.77|449.67|453.32|449.22|30
1637045340000|2021-11-16 06:49:00|453.65|449.55|453.28|449.18|453.65|449.55|453.28|449.18|30
1637045350000|2021-11-16 06:49:10|453.31|449.21|453.12|449.02|453.34|449.24|453.12|449.02|19
1637045360000|2021-11-16 06:49:20|453.16|449.06|453.02|448.92|453.16|449.06|453.01|448.91|16
1637045370000|2021-11-16 06:49:30|453.05|448.95|453.17|449.07|453.17|449.07|453.01|448.91|20
1637045380000|2021-11-16 06:49:40|453.15|449.05|453.14|449.04|453.28|449.18|453.14|449.04|21
1637045390000|2021-11-16 06:49:50|453.12|449.02|452.97|448.87|453.12|449.02|452.93|448.83|21
1637045400000|2021-11-16 06:50:00|452.96|448.86|453.06|448.96|453.06|448.96|452.92|448.82|28
1637045410000|2021-11-16 06:50:10|453.07|448.97|453.26|449.16|453.32|449.22|453.07|448.97|23
1637045420000|2021-11-16 06:50:20|453.27|449.17|453.21|449.11|453.27|449.17|453.21|449.11|7
1637045430000|2021-11-16 06:50:30|453.2|449.1|453.45|449.35|453.46|449.36|453.13|449.03|18
1637045440000|2021-11-16 06:50:40|453.44|449.34|453.39|449.29|453.45|449.35|453.21|449.11|22
1637045450000|2021-11-16 06:50:50|453.4|449.3|453.72|449.62|453.77|449.67|453.34|449.24|24
1637045460000|2021-11-16 06:51:00|453.68|449.58|453.8|449.7|453.92|449.82|453.68|449.58|26
1637045470000|2021-11-16 06:51:10|453.79|449.69|453.8|449.7|453.93|449.83|453.79|449.69|19
1637045480000|2021-11-16 06:51:20|453.81|449.71|453.88|449.78|453.93|449.83|453.81|449.71|8
1637045490000|2021-11-16 06:51:30|453.84|449.74|453.88|449.78|453.88|449.78|453.75|449.65|8
1637045500000|2021-11-16 06:51:40|453.92|449.82|453.85|449.75|453.92|449.82|453.81|449.71|7
1637045510000|2021-11-16 06:51:50|453.81|449.71|454|449.9|454|449.9|453.81|449.71|14
1637045520000|2021-11-16 06:52:00|454.02|449.92|453.87|449.77|454.02|449.92|453.81|449.71|18
1637045530000|2021-11-16 06:52:10|453.88|449.78|453.85|449.75|453.88|449.78|453.82|449.72|10
1637045540000|2021-11-16 06:52:20|453.87|449.77|453.83|449.73|453.91|449.81|453.83|449.73|11
1637045550000|2021-11-16 06:52:30|453.8|449.7|453.91|449.81|453.91|449.81|453.8|449.7|11
1637045560000|2021-11-16 06:52:40|453.9|449.8|453.88|449.78|453.9|449.8|453.83|449.73|6
1637045570000|2021-11-16 06:52:50|453.9|449.8|453.9|449.8|453.92|449.82|453.89|449.79|7
1637045580000|2021-11-16 06:53:00|453.89|449.79|453.97|449.87|454.03|449.93|453.89|449.79|16
1637045590000|2021-11-16 06:53:10|453.94|449.84|453.91|449.81|453.97|449.87|453.9|449.8|16
1637045600000|2021-11-16 06:53:20|453.92|449.82|453.93|449.83|453.93|449.83|453.92|449.82|4
1637045610000|2021-11-16 06:53:30|453.92|449.82|453.92|449.82|453.93|449.83|453.92|449.82|7
1637045620000|2021-11-16 06:53:40|453.93|449.83|454.08|449.98|454.08|449.98|453.88|449.78|13
1637045630000|2021-11-16 06:53:50|454.07|449.97|454.04|449.94|454.07|449.97|454.03|449.93|3
1637045640000|2021-11-16 06:54:00|454.06|449.96|454.04|449.94|454.06|449.96|454|449.9|4
1637045650000|2021-11-16 06:54:10|454|449.9|453.77|449.67|454.07|449.97|453.77|449.67|18
1637045660000|2021-11-16 06:54:20|453.72|449.62|453.67|449.57|453.74|449.64|453.55|449.45|20
1637045670000|2021-11-16 06:54:30|453.65|449.55|453.66|449.56|453.69|449.59|453.63|449.53|10
1637045680000|2021-11-16 06:54:40|453.63|449.53|453.69|449.59|453.69|449.59|453.63|449.53|10
1637045690000|2021-11-16 06:54:50|453.7|449.6|453.7|449.6|453.71|449.61|453.69|449.59|13
1637045700000|2021-11-16 06:55:00|453.69|449.59|453.89|449.79|453.93|449.83|453.68|449.58|15
1637045710000|2021-11-16 06:55:10|453.85|449.75|453.6|449.5|453.85|449.75|453.6|449.5|24
1637045720000|2021-11-16 06:55:20|453.61|449.51|453.65|449.55|453.69|449.59|453.61|449.51|16
1637045730000|2021-11-16 06:55:30|453.64|449.54|453.72|449.62|453.73|449.63|453.62|449.52|17
1637045740000|2021-11-16 06:55:40|453.74|449.64|453.58|449.48|453.76|449.66|453.41|449.31|32
1637045750000|2021-11-16 06:55:50|453.59|449.49|453.6|449.5|453.69|449.59|453.57|449.47|24
1637045760000|2021-11-16 06:56:00|453.59|449.49|453.5|449.4|453.59|449.49|453.49|449.39|10
1637045770000|2021-11-16 06:56:10|453.49|449.39|453.51|449.41|453.61|449.51|453.47|449.37|16
1637045780000|2021-11-16 06:56:20|453.55|449.45|453.58|449.48|453.58|449.48|453.51|449.41|16
1637045790000|2021-11-16 06:56:30|453.54|449.44|453.87|449.77|453.9|449.8|453.54|449.44|24
1637045800000|2021-11-16 06:56:40|453.86|449.76|453.93|449.83|453.93|449.83|453.86|449.76|11
1637045810000|2021-11-16 06:56:50|453.92|449.82|453.78|449.68|453.92|449.82|453.78|449.68|12
1637045820000|2021-11-16 06:57:00|453.79|449.69|453.75|449.65|453.79|449.69|453.74|449.64|5
1637045830000|2021-11-16 06:57:10|453.69|449.59|453.78|449.68|453.79|449.69|453.69|449.59|7
1637045840000|2021-11-16 06:57:20|453.88|449.78|454.33|450.23|454.4|450.3|453.88|449.78|18
1637045850000|2021-11-16 06:57:30|454.39|450.29|454.4|450.3|454.4|450.3|454.33|450.23|8
1637045860000|2021-11-16 06:57:40|454.41|450.31|454.5|450.4|454.5|450.4|454.39|450.29|19
1637045870000|2021-11-16 06:57:50|454.43|450.33|454.46|450.36|454.54|450.44|454.42|450.32|18
1637045880000|2021-11-16 06:58:00|454.54|450.44|454.45|450.35|454.54|450.44|454.38|450.28|15
1637045890000|2021-11-16 06:58:10|454.5|450.4|454.73|450.63|454.78|450.68|454.44|450.34|19
1637045900000|2021-11-16 06:58:20|454.76|450.66|454.73|450.63|454.81|450.71|454.73|450.63|6
1637045910000|2021-11-16 06:58:30|454.77|450.67|454.72|450.62|454.77|450.67|454.7|450.6|11
1637045920000|2021-11-16 06:58:40|454.71|450.61|454.75|450.65|454.76|450.66|454.71|450.61|6
1637045930000|2021-11-16 06:58:50|454.76|450.66|454.78|450.68|454.8|450.7|454.72|450.62|12
1637045940000|2021-11-16 06:59:00|454.81|450.71|454.77|450.67|454.81|450.71|454.77|450.67|6
1637045950000|2021-11-16 06:59:10|454.72|450.62|454.61|450.51|454.72|450.62|454.59|450.49|17
1637045960000|2021-11-16 06:59:20|454.6|450.5|454.52|450.42|454.6|450.5|454.46|450.36|12
1637045970000|2021-11-16 06:59:30|454.54|450.44|454.66|450.56|454.66|450.56|454.47|450.37|13
1637045980000|2021-11-16 06:59:40|454.63|450.53|454.48|450.38|454.66|450.56|454.4|450.3|19
1637045990000|2021-11-16 06:59:50|454.49|450.39|454.32|450.22|454.49|450.39|454.31|450.21|17
1637046000000|2021-11-16 07:00:00|454.31|450.21|454.65|450.55|454.68|450.58|454.31|450.21|25
1637046010000|2021-11-16 07:00:10|454.59|450.49|454.82|450.72|454.83|450.73|454.54|450.44|24
1637046020000|2021-11-16 07:00:20|454.81|450.71|454.94|450.84|454.99|450.89|454.8|450.7|24
1637046030000|2021-11-16 07:00:30|454.93|450.83|454.94|450.84|454.98|450.88|454.82|450.72|28
1637046040000|2021-11-16 07:00:40|454.96|450.86|454.94|450.84|454.98|450.88|454.9|450.8|23
1637046050000|2021-11-16 07:00:50|454.93|450.83|454.8|450.7|454.94|450.84|454.8|450.7|20
1637046060000|2021-11-16 07:01:00|454.79|450.69|454.58|450.48|454.83|450.73|454.51|450.41|22
1637046070000|2021-11-16 07:01:10|454.6|450.5|454.68|450.58|454.74|450.64|454.6|450.5|15
1637046080000|2021-11-16 07:01:20|454.72|450.62|454.78|450.68|454.78|450.68|454.63|450.53|10
1637046090000|2021-11-16 07:01:30|454.77|450.67|454.6|450.5|454.77|450.67|454.58|450.48|17
1637046100000|2021-11-16 07:01:40|454.57|450.47|454.2|450.1|454.57|450.47|454.19|450.09|19
1637046110000|2021-11-16 07:01:50|454.21|450.11|454.24|450.14|454.25|450.15|454.21|450.11|12
1637046120000|2021-11-16 07:02:00|454.22|450.12|453.8|449.7|454.24|450.14|453.8|449.7|25
1637046130000|2021-11-16 07:02:10|453.88|449.78|453.83|449.73|453.88|449.78|453.77|449.67|26
1637046140000|2021-11-16 07:02:20|453.84|449.74|453.5|449.4|453.84|449.74|453.47|449.37|27
1637046150000|2021-11-16 07:02:30|453.49|449.39|453.54|449.44|453.58|449.48|453.45|449.35|18
1637046160000|2021-11-16 07:02:40|453.53|449.43|453.44|449.34|453.53|449.43|453.44|449.34|11
1637046170000|2021-11-16 07:02:50|453.43|449.33|453.35|449.25|453.47|449.37|453.34|449.24|18
1637046180000|2021-11-16 07:03:00|453.37|449.27|453.12|449.02|453.37|449.27|453.12|449.02|23
1637046190000|2021-11-16 07:03:10|453.11|449.01|452.95|448.85|453.14|449.04|452.95|448.85|15
1637046200000|2021-11-16 07:03:20|452.94|448.84|452.76|448.66|452.94|448.84|452.76|448.66|9
1637046210000|2021-11-16 07:03:30|452.81|448.71|452.87|448.77|452.87|448.77|452.69|448.59|25
1637046220000|2021-11-16 07:03:40|452.85|448.75|452.64|448.54|452.9|448.8|452.64|448.54|19
1637046230000|2021-11-16 07:03:50|452.66|448.56|452.45|448.35|452.67|448.57|452.43|448.33|23
1637046240000|2021-11-16 07:04:00|452.48|448.38|452.46|448.36|452.59|448.49|452.45|448.35|26
1637046250000|2021-11-16 07:04:10|452.47|448.37|452.43|448.33|452.48|448.38|452.41|448.31|17
1637046260000|2021-11-16 07:04:20|452.45|448.35|452.48|448.38|452.49|448.39|452.38|448.28|16
1637046270000|2021-11-16 07:04:30|452.49|448.39|452.38|448.28|452.49|448.39|452.36|448.26|12
1637046280000|2021-11-16 07:04:40|452.39|448.29|452.18|448.08|452.4|448.3|452.07|447.97|22
1637046290000|2021-11-16 07:04:50|452.16|448.06|452.03|447.93|452.3|448.2|452.03|447.93|23
1637046300000|2021-11-16 07:05:00|452.04|447.94|452.33|448.23|452.33|448.23|452.04|447.94|24
1637046310000|2021-11-16 07:05:10|452.36|448.26|452.84|448.74|452.85|448.75|452.35|448.25|25
1637046320000|2021-11-16 07:05:20|452.83|448.73|452.68|448.58|452.83|448.73|452.59|448.49|14
1637046330000|2021-11-16 07:05:30|452.67|448.57|452.8|448.7|452.83|448.73|452.62|448.52|14
1637046340000|2021-11-16 07:05:40|452.83|448.73|453.26|449.16|453.26|449.16|452.78|448.68|21
1637046350000|2021-11-16 07:05:50|453.28|449.18|453.38|449.28|453.38|449.28|453.23|449.13|15
1637046360000|2021-11-16 07:06:00|453.36|449.26|453.56|449.46|453.59|449.49|453.29|449.19|29
1637046370000|2021-11-16 07:06:10|453.63|449.53|453.76|449.66|453.79|449.69|453.61|449.51|27
1637046380000|2021-11-16 07:06:20|453.74|449.64|453.78|449.68|453.8|449.7|453.74|449.64|13
1637046390000|2021-11-16 07:06:30|453.76|449.66|453.75|449.65|453.77|449.67|453.73|449.63|13
1637046400000|2021-11-16 07:06:40|453.78|449.68|453.8|449.7|453.81|449.71|453.72|449.62|18
1637046410000|2021-11-16 07:06:50|453.82|449.72|454.03|449.93|454.03|449.93|453.82|449.72|14
1637046420000|2021-11-16 07:07:00|454.04|449.94|454.16|450.06|454.16|450.06|454.02|449.92|10
1637046430000|2021-11-16 07:07:10|454.18|450.08|454.34|450.24|454.34|450.24|454.18|450.08|15
1637046440000|2021-11-16 07:07:20|454.35|450.25|454.62|450.52|454.62|450.52|454.33|450.23|9
1637046450000|2021-11-16 07:07:30|454.63|450.53|454.73|450.63|454.81|450.71|454.6|450.5|21
1637046460000|2021-11-16 07:07:40|454.75|450.65|454.85|450.75|454.88|450.78|454.7|450.6|10
1637046470000|2021-11-16 07:07:50|454.84|450.74|454.8|450.7|454.9|450.8|454.8|450.7|23
1637046480000|2021-11-16 07:08:00|454.87|450.77|454.79|450.69|454.87|450.77|454.79|450.69|13
1637046490000|2021-11-16 07:08:10|454.77|450.67|454.57|450.47|454.77|450.67|454.57|450.47|9
1637046500000|2021-11-16 07:08:20|454.6|450.5|454.86|450.76|454.92|450.82|454.6|450.5|10
1637046510000|2021-11-16 07:08:30|454.87|450.77|454.47|450.37|454.87|450.77|454.45|450.35|22
1637046520000|2021-11-16 07:08:40|454.51|450.41|454.55|450.45|454.55|450.45|454.48|450.38|10
1637046530000|2021-11-16 07:08:50|454.56|450.46|454.76|450.66|454.8|450.7|454.56|450.46|25
1637046540000|2021-11-16 07:09:00|454.74|450.64|454.86|450.76|454.86|450.76|454.7|450.6|18
1637046550000|2021-11-16 07:09:10|454.84|450.74|455.13|451.03|455.13|451.03|454.83|450.73|27
1637046560000|2021-11-16 07:09:20|455.12|451.02|455.13|451.03|455.15|451.05|455.12|451.02|10
1637046570000|2021-11-16 07:09:30|455.14|451.04|455.12|451.02|455.14|451.04|455.12|451.02|2
1637046580000|2021-11-16 07:09:40|455.06|450.96|455.03|450.93|455.06|450.96|454.86|450.76|28
1637046590000|2021-11-16 07:09:50|455.04|450.94|454.9|450.8|455.04|450.94|454.9|450.8|23
1637046600000|2021-11-16 07:10:00|454.93|450.83|454.9|450.8|454.96|450.86|454.9|450.8|15
1637046610000|2021-11-16 07:10:10|454.94|450.84|454.51|450.41|454.95|450.85|454.51|450.41|27
1637046620000|2021-11-16 07:10:20|454.52|450.42|454.71|450.61|454.8|450.7|454.52|450.42|18
1637046630000|2021-11-16 07:10:30|454.72|450.62|454.79|450.69|454.84|450.74|454.72|450.62|15
1637046640000|2021-11-16 07:10:40|454.81|450.71|454.84|450.74|454.85|450.75|454.79|450.69|19
1637046650000|2021-11-16 07:10:50|454.85|450.75|454.8|450.7|454.92|450.82|454.8|450.7|13
1637046660000|2021-11-16 07:11:00|454.78|450.68|454.75|450.65|454.79|450.69|454.75|450.65|6
1637046670000|2021-11-16 07:11:10|454.77|450.67|454.8|450.7|454.8|450.7|454.73|450.63|15
1637046680000|2021-11-16 07:11:20|454.79|450.69|454.75|450.65|454.81|450.71|454.73|450.63|5
1637046690000|2021-11-16 07:11:30|454.85|450.75|454.95|450.85|454.98|450.88|454.85|450.75|13
1637046700000|2021-11-16 07:11:40|454.94|450.84|454.75|450.65|454.96|450.86|454.65|450.55|19
1637046710000|2021-11-16 07:11:50|454.68|450.58|454.59|450.49|454.75|450.65|454.59|450.49|19
1637046720000|2021-11-16 07:12:00|454.6|450.5|454.57|450.47|454.61|450.51|454.44|450.34|21
1637046730000|2021-11-16 07:12:10|454.62|450.52|454.1|450|454.65|450.55|454.09|449.99|28
1637046740000|2021-11-16 07:12:20|454.03|449.93|454.11|450.01|454.11|450.01|453.97|449.87|16
1637046750000|2021-11-16 07:12:30|454.13|450.03|454.71|450.61|454.71|450.61|454.1|450|21
1637046760000|2021-11-16 07:12:40|454.53|450.43|454.41|450.31|454.53|450.43|454.37|450.27|16
1637046770000|2021-11-16 07:12:50|454.42|450.32|454.39|450.29|454.43|450.33|454.38|450.28|4
1637046780000|2021-11-16 07:13:00|454.38|450.28|454.04|449.94|454.38|450.28|454.04|449.94|25
1637046790000|2021-11-16 07:13:10|454.01|449.91|454.02|449.92|454.04|449.94|453.98|449.88|17
1637046800000|2021-11-16 07:13:20|454.03|449.93|453.94|449.84|454.08|449.98|453.94|449.84|16
1637046810000|2021-11-16 07:13:30|453.95|449.85|454.28|450.18|454.33|450.23|453.95|449.85|20
1637046820000|2021-11-16 07:13:40|454.26|450.16|454.1|450|454.28|450.18|454.1|450|17
1637046830000|2021-11-16 07:13:50|454.08|449.98|454.03|449.93|454.08|449.98|454.03|449.93|3
1637046840000|2021-11-16 07:14:00|454.02|449.92|453.94|449.84|454.03|449.93|453.93|449.83|13
1637046850000|2021-11-16 07:14:10|453.93|449.83|453.76|449.66|453.95|449.85|453.76|449.66|13
1637046860000|2021-11-16 07:14:20|453.77|449.67|453.48|449.38|453.77|449.67|453.48|449.38|15
1637046870000|2021-11-16 07:14:30|453.46|449.36|453.13|449.03|453.46|449.36|453.09|448.99|23
1637046880000|2021-11-16 07:14:40|453.1|449|453.01|448.91|453.11|449.01|453.01|448.91|14
1637046890000|2021-11-16 07:14:50|453|448.9|452.96|448.86|453|448.9|452.94|448.84|13
1637046900000|2021-11-16 07:15:00|452.98|448.88|453.42|449.32|453.43|449.33|452.97|448.87|26
1637046910000|2021-11-16 07:15:10|453.41|449.31|453.32|449.22|453.41|449.31|453.32|449.22|4
1637046920000|2021-11-16 07:15:20|453.33|449.23|453.52|449.42|453.55|449.45|453.33|449.23|17
1637046930000|2021-11-16 07:15:30|453.55|449.45|453.67|449.57|453.67|449.57|453.55|449.45|8
1637046940000|2021-11-16 07:15:40|453.66|449.56|453.59|449.49|453.67|449.57|453.5|449.4|16
1637046950000|2021-11-16 07:15:50|453.6|449.5|453.5|449.4|453.64|449.54|453.5|449.4|13
1637046960000|2021-11-16 07:16:00|453.49|449.39|453.75|449.65|453.75|449.65|453.48|449.38|13
1637046970000|2021-11-16 07:16:10|453.74|449.64|453.75|449.65|453.76|449.66|453.69|449.59|8
1637046980000|2021-11-16 07:16:20|453.76|449.66|453.73|449.63|453.77|449.67|453.73|449.63|15
1637046990000|2021-11-16 07:16:30|453.74|449.64|453.53|449.43|453.76|449.66|453.53|449.43|19
1637047000000|2021-11-16 07:16:40|453.45|449.35|453.43|449.33|453.46|449.36|453.42|449.32|13
1637047010000|2021-11-16 07:16:50|453.45|449.35|453.51|449.41|453.53|449.43|453.41|449.31|12
1637047020000|2021-11-16 07:17:00|453.47|449.37|453.45|449.35|453.53|449.43|453.45|449.35|11
1637047030000|2021-11-16 07:17:10|453.46|449.36|453.45|449.35|453.5|449.4|453.41|449.31|16
1637047040000|2021-11-16 07:17:20|453.44|449.34|453.6|449.5|453.6|449.5|453.44|449.34|13
1637047050000|2021-11-16 07:17:30|453.61|449.51|453.56|449.46|453.66|449.56|453.56|449.46|16
1637047060000|2021-11-16 07:17:40|453.57|449.47|453.61|449.51|453.61|449.51|453.56|449.46|5
1637047070000|2021-11-16 07:17:50|453.59|449.49|453.65|449.55|453.68|449.58|453.56|449.46|14
1637047080000|2021-11-16 07:18:00|453.67|449.57|453.66|449.56|453.71|449.61|453.65|449.55|13
1637047090000|2021-11-16 07:18:10|453.65|449.55|453.96|449.86|454.03|449.93|453.64|449.54|27
1637047100000|2021-11-16 07:18:20|454.05|449.95|453.9|449.8|454.05|449.95|453.9|449.8|12
1637047110000|2021-11-16 07:18:30|453.91|449.81|453.8|449.7|453.91|449.81|453.8|449.7|11
1637047120000|2021-11-16 07:18:40|453.79|449.69|453.68|449.58|453.79|449.69|453.65|449.55|13
1637047130000|2021-11-16 07:18:50|453.67|449.57|453.54|449.44|453.69|449.59|453.53|449.43|13
1637047140000|2021-11-16 07:19:00|453.53|449.43|453.4|449.3|453.59|449.49|453.4|449.3|24
1637047150000|2021-11-16 07:19:10|453.41|449.31|453.35|449.25|453.48|449.38|453.33|449.23|20
1637047160000|2021-11-16 07:19:20|453.28|449.18|453.24|449.14|453.34|449.24|453.24|449.14|5
1637047170000|2021-11-16 07:19:30|453.25|449.15|453.1|449|453.25|449.15|453.1|449|15
1637047180000|2021-11-16 07:19:40|453.11|449.01|453.21|449.11|453.25|449.15|453.09|448.99|23
1637047190000|2021-11-16 07:19:50|453.22|449.12|453.1|449|453.23|449.13|453.09|448.99|18
1637047200000|2021-11-16 07:20:00|453.13|449.03|452.94|448.84|453.14|449.04|452.94|448.84|12
1637047210000|2021-11-16 07:20:10|452.95|448.85|452.56|448.46|452.95|448.85|452.37|448.27|26
1637047220000|2021-11-16 07:20:20|452.52|448.42|452.57|448.47|452.57|448.47|452.37|448.27|25
1637047230000|2021-11-16 07:20:30|452.55|448.45|452.32|448.22|452.58|448.48|452.32|448.22|33
1637047240000|2021-11-16 07:20:40|452.38|448.28|452.62|448.52|452.66|448.56|452.34|448.24|31
1637047250000|2021-11-16 07:20:50|452.58|448.48|452.54|448.44|452.65|448.55|452.54|448.44|12
1637047260000|2021-11-16 07:21:00|452.56|448.46|452.42|448.32|452.57|448.47|452.42|448.32|18
1637047270000|2021-11-16 07:21:10|452.43|448.33|452.39|448.29|452.45|448.35|452.38|448.28|16
1637047280000|2021-11-16 07:21:20|452.38|448.28|452.32|448.22|452.43|448.33|452.07|447.97|29
1637047290000|2021-11-16 07:21:30|452.3|448.2|452.25|448.15|452.3|448.2|452.16|448.06|26
1637047300000|2021-11-16 07:21:40|452.24|448.14|452.42|448.32|452.64|448.54|452.24|448.14|24
1637047310000|2021-11-16 07:21:50|452.4|448.3|452.36|448.26|452.43|448.33|452.27|448.17|26
1637047320000|2021-11-16 07:22:00|452.4|448.3|452.56|448.46|452.56|448.46|452.38|448.28|25
1637047330000|2021-11-16 07:22:10|452.55|448.45|452.53|448.43|452.6|448.5|452.52|448.42|11
1637047340000|2021-11-16 07:22:20|452.52|448.42|452.56|448.46|452.58|448.48|452.47|448.37|13
1637047350000|2021-11-16 07:22:30|452.55|448.45|452.54|448.44|452.61|448.51|452.52|448.42|16
1637047360000|2021-11-16 07:22:40|452.55|448.45|452.64|448.54|452.64|448.54|452.42|448.32|24
1637047370000|2021-11-16 07:22:50|452.68|448.58|452.68|448.58|452.77|448.67|452.66|448.56|13
1637047380000|2021-11-16 07:23:00|452.67|448.57|452.65|448.55|452.71|448.61|452.65|448.55|8
1637047390000|2021-11-16 07:23:10|452.66|448.56|452.64|448.54|452.66|448.56|452.64|448.54|3
1637047400000|2021-11-16 07:23:20|452.6|448.5|452.69|448.59|452.7|448.6|452.59|448.49|18
1637047410000|2021-11-16 07:23:30|452.68|448.58|452.66|448.56|452.68|448.58|452.64|448.54|7
1637047420000|2021-11-16 07:23:40|452.64|448.54|452.58|448.48|452.65|448.55|452.58|448.48|11
1637047430000|2021-11-16 07:23:50|452.59|448.49|452.26|448.16|452.61|448.51|452.26|448.16|21
1637047440000|2021-11-16 07:24:00|452.32|448.22|452.26|448.16|452.32|448.22|452.26|448.16|7
1637047450000|2021-11-16 07:24:10|452.27|448.17|452.27|448.17|452.27|448.17|452.25|448.15|8
1637047460000|2021-11-16 07:24:20|452.26|448.16|452.28|448.18|452.3|448.2|452.26|448.16|5
1637047470000|2021-11-16 07:24:30|452.29|448.19|452.26|448.16|452.29|448.19|452.26|448.16|5
1637047480000|2021-11-16 07:24:40|452.27|448.17|452.03|447.93|452.28|448.18|452.03|447.93|17
1637047490000|2021-11-16 07:24:50|452.02|447.92|451.96|447.86|452.02|447.92|451.95|447.85|12
1637047500000|2021-11-16 07:25:00|451.95|447.85|451.99|447.89|451.99|447.89|451.91|447.81|18
1637047510000|2021-11-16 07:25:10|452.01|447.91|452.35|448.25|452.35|448.25|452.01|447.91|24
1637047520000|2021-11-16 07:25:20|452.36|448.26|452.48|448.38|452.48|448.38|452.36|448.26|12
1637047530000|2021-11-16 07:25:30|452.37|448.27|452.26|448.16|452.39|448.29|452.23|448.13|22
1637047540000|2021-11-16 07:25:40|452.24|448.14|452.16|448.06|452.26|448.16|452.15|448.05|9
1637047550000|2021-11-16 07:25:50|452.12|448.02|452.14|448.04|452.19|448.09|452.1|448|17
1637047560000|2021-11-16 07:26:00|452.13|448.03|452|447.9|452.15|448.05|451.95|447.85|32
1637047570000|2021-11-16 07:26:10|451.94|447.84|451.88|447.78|451.95|447.85|451.88|447.78|13
1637047580000|2021-11-16 07:26:20|451.87|447.77|451.89|447.79|451.89|447.79|451.87|447.77|5
1637047590000|2021-11-16 07:26:30|451.88|447.78|451.89|447.79|451.9|447.8|451.87|447.77|7
1637047600000|2021-11-16 07:26:40|451.88|447.78|452.18|448.08|452.18|448.08|451.88|447.78|17
1637047610000|2021-11-16 07:26:50|452.17|448.07|452|447.9|452.17|448.07|451.99|447.89|11
1637047620000|2021-11-16 07:27:00|452.03|447.93|452.03|447.93|452.03|447.93|452.02|447.92|7
1637047630000|2021-11-16 07:27:10|452.02|447.92|452.2|448.1|452.2|448.1|452.02|447.92|13
1637047640000|2021-11-16 07:27:20|452.22|448.12|452.54|448.44|452.54|448.44|452.19|448.09|20
1637047650000|2021-11-16 07:27:30|452.55|448.45|452.65|448.55|452.65|448.55|452.55|448.45|6
1637047660000|2021-11-16 07:27:40|452.64|448.54|452.86|448.76|452.86|448.76|452.64|448.54|14
1637047670000|2021-11-16 07:27:50|452.87|448.77|452.34|448.24|452.88|448.78|452.34|448.24|19
1637047680000|2021-11-16 07:28:00|452.35|448.25|452.3|448.2|452.38|448.28|452.24|448.14|19
1637047690000|2021-11-16 07:28:10|452.31|448.21|452.96|448.86|452.96|448.86|452.24|448.14|27
1637047700000|2021-11-16 07:28:20|452.95|448.85|453.01|448.91|453.01|448.91|452.94|448.84|7
1637047710000|2021-11-16 07:28:30|453.03|448.93|453.07|448.97|453.07|448.97|452.93|448.83|14
1637047720000|2021-11-16 07:28:40|453.06|448.96|453.19|449.09|453.19|449.09|452.97|448.87|14
1637047730000|2021-11-16 07:28:50|453.18|449.08|453.28|449.18|453.28|449.18|453.18|449.08|11
1637047740000|2021-11-16 07:29:00|453.29|449.19|453.15|449.05|453.31|449.21|453.13|449.03|10
1637047750000|2021-11-16 07:29:10|453.13|449.03|453.11|449.01|453.14|449.04|452.76|448.66|25
1637047760000|2021-11-16 07:29:20|453.09|448.99|453.07|448.97|453.12|449.02|453.06|448.96|18
1637047770000|2021-11-16 07:29:30|453.01|448.91|452.91|448.81|453.01|448.91|452.91|448.81|19
1637047780000|2021-11-16 07:29:40|452.9|448.8|453.01|448.91|453.11|449.01|452.86|448.76|18
1637047790000|2021-11-16 07:29:50|452.96|448.86|453.11|449.01|453.13|449.03|452.96|448.86|21
1637047800000|2021-11-16 07:30:00|453.13|449.03|453.02|448.92|453.13|449.03|453.02|448.92|15
1637047810000|2021-11-16 07:30:10|453.03|448.93|453.15|449.05|453.16|449.06|453.03|448.93|12
1637047820000|2021-11-16 07:30:20|453.18|449.08|453.36|449.26|453.36|449.26|453.18|449.08|16
1637047830000|2021-11-16 07:30:30|453.35|449.25|453.49|449.39|453.52|449.42|453.31|449.21|17
1637047840000|2021-11-16 07:30:40|453.51|449.41|453.56|449.46|453.57|449.47|453.49|449.39|10
1637047850000|2021-11-16 07:30:50|453.58|449.48|453.59|449.49|453.62|449.52|453.44|449.34|22
1637047860000|2021-11-16 07:31:00|453.65|449.55|453.68|449.58|453.69|449.59|453.63|449.53|19
1637047870000|2021-11-16 07:31:10|453.66|449.56|453.71|449.61|453.73|449.63|453.62|449.52|13
1637047880000|2021-11-16 07:31:20|453.72|449.62|453.69|449.59|453.72|449.62|453.69|449.59|3
1637047890000|2021-11-16 07:31:30|453.7|449.6|453.9|449.8|453.9|449.8|453.7|449.6|10
1637047900000|2021-11-16 07:31:40|453.91|449.81|453.93|449.83|453.94|449.84|453.82|449.72|23
1637047910000|2021-11-16 07:31:50|453.94|449.84|454.01|449.91|454.01|449.91|453.92|449.82|7
1637047920000|2021-11-16 07:32:00|454.03|449.93|454.1|450|454.11|450.01|454.03|449.93|7
1637047930000|2021-11-16 07:32:10|454.09|449.99|454.38|450.28|454.38|450.28|454.08|449.98|13
1637047940000|2021-11-16 07:32:20|454.41|450.31|454.44|450.34|454.44|450.34|454.38|450.28|14
1637047950000|2021-11-16 07:32:30|454.43|450.33|454.28|450.18|454.47|450.37|454.26|450.16|20
1637047960000|2021-11-16 07:32:40|454.26|450.16|454.16|450.06|454.28|450.18|454.15|450.05|11
1637047970000|2021-11-16 07:32:50|454.15|450.05|454.22|450.12|454.23|450.13|454.15|450.05|4
1637047980000|2021-11-16 07:33:00|454.23|450.13|454.29|450.19|454.31|450.21|454.17|450.07|24
1637047990000|2021-11-16 07:33:10|454.28|450.18|454.12|450.02|454.28|450.18|454.11|450.01|23
1637048000000|2021-11-16 07:33:20|454.09|449.99|453.75|449.65|454.09|449.99|453.75|449.65|28
1637048010000|2021-11-16 07:33:30|453.74|449.64|453.68|449.58|453.74|449.64|453.65|449.55|20
1637048020000|2021-11-16 07:33:40|453.69|449.59|453.78|449.68|453.81|449.71|453.68|449.58|10
1637048030000|2021-11-16 07:33:50|453.76|449.66|453.6|449.5|453.76|449.66|453.6|449.5|9
1637048040000|2021-11-16 07:34:00|453.59|449.49|453.38|449.28|453.63|449.53|453.06|448.96|29
1637048050000|2021-11-16 07:34:10|453.42|449.32|453.31|449.21|453.48|449.38|453.31|449.21|21
1637048060000|2021-11-16 07:34:20|453.28|449.18|453.11|449.01|453.3|449.2|453.1|449|21
1637048070000|2021-11-16 07:34:30|453.1|449|453.15|449.05|453.21|449.11|453.1|449|20
1637048080000|2021-11-16 07:34:40|453.16|449.06|452.7|448.6|453.16|449.06|452.7|448.6|27
1637048090000|2021-11-16 07:34:50|452.67|448.57|452.48|448.38|452.72|448.62|452.4|448.3|29
1637048100000|2021-11-16 07:35:00|452.46|448.36|452.42|448.32|452.47|448.37|452.36|448.26|11
1637048110000|2021-11-16 07:35:10|452.4|448.3|452.22|448.12|452.4|448.3|452.21|448.11|18
1637048120000|2021-11-16 07:35:20|452.32|448.22|452.25|448.15|452.39|448.29|452.24|448.14|23
1637048130000|2021-11-16 07:35:30|452.26|448.16|452.29|448.19|452.33|448.23|452.26|448.16|12
1637048140000|2021-11-16 07:35:40|452.28|448.18|452.2|448.1|452.31|448.21|452.2|448.1|23
1637048150000|2021-11-16 07:35:50|452.21|448.11|452.03|447.93|452.3|448.2|452.01|447.91|20
1637048160000|2021-11-16 07:36:00|452.01|447.91|451.85|447.75|452.01|447.91|451.81|447.71|24
1637048170000|2021-11-16 07:36:10|451.9|447.8|451.85|447.75|451.97|447.87|451.81|447.71|22
1637048180000|2021-11-16 07:36:20|451.82|447.72|451.78|447.68|451.87|447.77|451.77|447.67|22
1637048190000|2021-11-16 07:36:30|451.79|447.69|451.56|447.46|451.79|447.69|451.52|447.42|22
1637048200000|2021-11-16 07:36:40|451.48|447.38|451.74|447.64|451.78|447.68|451.48|447.38|17
1637048210000|2021-11-16 07:36:50|451.67|447.57|451.61|447.51|451.67|447.57|451.47|447.37|24
1637048220000|2021-11-16 07:37:00|451.7|447.6|451.5|447.4|451.7|447.6|451.46|447.36|18
1637048230000|2021-11-16 07:37:10|451.53|447.43|451.29|447.19|451.53|447.43|451.22|447.12|27
1637048240000|2021-11-16 07:37:20|451.28|447.18|451.3|447.2|451.3|447.2|451.02|446.92|23
1637048250000|2021-11-16 07:37:30|451.29|447.19|450.95|446.85|451.3|447.2|450.95|446.85|21
1637048260000|2021-11-16 07:37:40|450.94|446.84|450.61|446.51|450.97|446.87|450.61|446.51|21
1637048270000|2021-11-16 07:37:50|450.6|446.5|450.91|446.81|451.01|446.91|450.59|446.49|21
1637048280000|2021-11-16 07:38:00|450.87|446.77|450.97|446.87|450.97|446.87|450.83|446.73|20
1637048290000|2021-11-16 07:38:10|450.98|446.88|450.74|446.64|451.05|446.95|450.73|446.63|25
1637048300000|2021-11-16 07:38:20|450.69|446.59|450.81|446.71|450.83|446.73|450.61|446.51|20
1637048310000|2021-11-16 07:38:30|450.8|446.7|450.89|446.79|450.89|446.79|450.72|446.62|16
1637048320000|2021-11-16 07:38:40|450.9|446.8|450.92|446.82|450.95|446.85|450.85|446.75|18
1637048330000|2021-11-16 07:38:50|450.94|446.84|450.79|446.69|450.94|446.84|450.79|446.69|20
1637048340000|2021-11-16 07:39:00|450.8|446.7|450.95|446.85|451|446.9|450.8|446.7|21
1637048350000|2021-11-16 07:39:10|450.94|446.84|450.76|446.66|450.94|446.84|450.72|446.62|14
1637048360000|2021-11-16 07:39:20|450.75|446.65|450.65|446.55|450.75|446.65|450.5|446.4|21
1637048370000|2021-11-16 07:39:30|450.6|446.5|450.52|446.42|450.6|446.5|450.49|446.39|14
1637048380000|2021-11-16 07:39:40|450.55|446.45|450.59|446.49|450.59|446.49|450.33|446.23|26
1637048390000|2021-11-16 07:39:50|450.58|446.48|450.54|446.44|450.6|446.5|450.53|446.43|16
1637048400000|2021-11-16 07:40:00|450.61|446.51|450.47|446.37|450.63|446.53|450.47|446.37|19
1637048410000|2021-11-16 07:40:10|450.45|446.35|450.44|446.34|450.47|446.37|450.31|446.21|23
1637048420000|2021-11-16 07:40:20|450.45|446.35|450.43|446.33|450.49|446.39|450.42|446.32|19
1637048430000|2021-11-16 07:40:30|450.42|446.32|450.8|446.7|450.8|446.7|450.41|446.31|17
1637048440000|2021-11-16 07:40:40|450.78|446.68|450.86|446.76|450.88|446.78|450.7|446.6|23
1637048450000|2021-11-16 07:40:50|450.84|446.74|451.21|447.11|451.22|447.12|450.84|446.74|21
1637048460000|2021-11-16 07:41:00|451.24|447.14|451.15|447.05|451.45|447.35|451.14|447.04|25
1637048470000|2021-11-16 07:41:10|451.16|447.06|450.98|446.88|451.16|447.06|450.98|446.88|22
1637048480000|2021-11-16 07:41:20|450.95|446.85|450.83|446.73|450.95|446.85|450.76|446.66|26
1637048490000|2021-11-16 07:41:30|450.8|446.7|451.03|446.93|451.03|446.93|450.8|446.7|21
1637048500000|2021-11-16 07:41:40|451.02|446.92|450.65|446.55|451.03|446.93|450.62|446.52|20
1637048510000|2021-11-16 07:41:50|450.62|446.52|450.63|446.53|450.68|446.58|450.52|446.42|15
1637048520000|2021-11-16 07:42:00|450.64|446.54|450.55|446.45|450.65|446.55|450.51|446.41|28
1637048530000|2021-11-16 07:42:10|450.56|446.46|450.51|446.41|450.56|446.46|450.47|446.37|23
1637048540000|2021-11-16 07:42:20|450.5|446.4|450.48|446.38|450.53|446.43|450.47|446.37|22
1637048550000|2021-11-16 07:42:30|450.49|446.39|450.57|446.47|450.58|446.48|450.47|446.37|16
1637048560000|2021-11-16 07:42:40|450.55|446.45|450.68|446.58|450.7|446.6|450.54|446.44|20
1637048570000|2021-11-16 07:42:50|450.69|446.59|450.95|446.85|451.05|446.95|450.69|446.59|30
1637048580000|2021-11-16 07:43:00|450.96|446.86|450.92|446.82|450.96|446.86|450.87|446.77|14
1637048590000|2021-11-16 07:43:10|450.9|446.8|450.7|446.6|450.91|446.81|450.7|446.6|25
1637048600000|2021-11-16 07:43:20|450.67|446.57|450.64|446.54|450.7|446.6|450.59|446.49|21
1637048610000|2021-11-16 07:43:30|450.63|446.53|450.55|446.45|450.63|446.53|450.44|446.34|28
1637048620000|2021-11-16 07:43:40|450.56|446.46|450.91|446.81|450.91|446.81|450.56|446.46|22
1637048630000|2021-11-16 07:43:50|450.89|446.79|451.08|446.98|451.08|446.98|450.88|446.78|12
1637048640000|2021-11-16 07:44:00|451.09|446.99|450.95|446.85|451.13|447.03|450.94|446.84|19
1637048650000|2021-11-16 07:44:10|450.91|446.81|451.06|446.96|451.1|447|450.85|446.75|14
1637048660000|2021-11-16 07:44:20|451.07|446.97|451.09|446.99|451.09|446.99|450.9|446.8|24
1637048670000|2021-11-16 07:44:30|451.1|447|451.33|447.23|451.33|447.23|451.1|447|16
1637048680000|2021-11-16 07:44:40|451.32|447.22|451.24|447.14|451.4|447.3|451.21|447.11|16
1637048690000|2021-11-16 07:44:50|451.28|447.18|451.47|447.37|451.47|447.37|451.28|447.18|20
1637048700000|2021-11-16 07:45:00|451.48|447.38|451.51|447.41|451.51|447.41|451.42|447.32|19
1637048710000|2021-11-16 07:45:10|451.49|447.39|451.15|447.05|451.5|447.4|451.15|447.05|21
1637048720000|2021-11-16 07:45:20|451.14|447.04|451.07|446.97|451.14|447.04|451.05|446.95|10
1637048730000|2021-11-16 07:45:30|451.11|447.01|451.02|446.92|451.11|447.01|451.02|446.92|12
1637048740000|2021-11-16 07:45:40|451.04|446.94|451.01|446.91|451.04|446.94|451.01|446.91|6
1637048750000|2021-11-16 07:45:50|450.99|446.89|450.95|446.85|451.01|446.91|450.95|446.85|8
1637048760000|2021-11-16 07:46:00|450.93|446.83|450.8|446.7|450.93|446.83|450.71|446.61|19
1637048770000|2021-11-16 07:46:10|450.77|446.67|450.77|446.67|450.81|446.71|450.77|446.67|20
1637048780000|2021-11-16 07:46:20|450.78|446.68|450.93|446.83|451.01|446.91|450.78|446.68|14
1637048790000|2021-11-16 07:46:30|450.94|446.84|450.93|446.83|451.07|446.97|450.93|446.83|19
1637048800000|2021-11-16 07:46:40|450.92|446.82|450.98|446.88|451.05|446.95|450.92|446.82|14
1637048810000|2021-11-16 07:46:50|450.97|446.87|451.02|446.92|451.02|446.92|450.92|446.82|21
1637048820000|2021-11-16 07:47:00|451|446.9|451.12|447.02|451.16|447.06|450.95|446.85|22
1637048830000|2021-11-16 07:47:10|451.11|447.01|451.08|446.98|451.13|447.03|451.08|446.98|15
1637048840000|2021-11-16 07:47:20|451.09|446.99|451.4|447.3|451.4|447.3|451.09|446.99|19
1637048850000|2021-11-16 07:47:30|451.42|447.32|451.5|447.4|451.56|447.46|451.39|447.29|23
1637048860000|2021-11-16 07:47:40|451.42|447.32|451.59|447.49|451.6|447.5|451.35|447.25|22
1637048870000|2021-11-16 07:47:50|451.6|447.5|451.46|447.36|451.65|447.55|451.42|447.32|19
1637048880000|2021-11-16 07:48:00|451.44|447.34|451.4|447.3|451.44|447.34|451.4|447.3|4
1637048890000|2021-11-16 07:48:10|451.41|447.31|451.46|447.36|451.56|447.46|451.41|447.31|21
1637048900000|2021-11-16 07:48:20|451.5|447.4|451.39|447.29|451.5|447.4|451.39|447.29|17
1637048910000|2021-11-16 07:48:30|451.38|447.28|451.41|447.31|451.41|447.31|451.38|447.28|5
1637048920000|2021-11-16 07:48:40|451.42|447.32|451.46|447.36|451.5|447.4|451.39|447.29|25
1637048930000|2021-11-16 07:48:50|451.47|447.37|451.46|447.36|451.47|447.37|451.44|447.34|4
1637048940000|2021-11-16 07:49:00|451.47|447.37|451.53|447.43|451.53|447.43|451.46|447.36|9
1637048950000|2021-11-16 07:49:10|451.54|447.44|451.54|447.44|451.54|447.44|451.49|447.39|8
1637048960000|2021-11-16 07:49:20|451.55|447.45|451.56|447.46|451.56|447.46|451.54|447.44|6
1637048970000|2021-11-16 07:49:30|451.55|447.45|451.77|447.67|451.77|447.67|451.5|447.4|15
1637048980000|2021-11-16 07:49:40|451.8|447.7|451.85|447.75|451.91|447.81|451.8|447.7|14
1637048990000|2021-11-16 07:49:50|451.86|447.76|451.98|447.88|452|447.9|451.86|447.76|16
1637049000000|2021-11-16 07:50:00|452.01|447.91|452.05|447.95|452.08|447.98|452.01|447.91|10
1637049010000|2021-11-16 07:50:10|451.98|447.88|451.85|447.75|452.09|447.99|451.84|447.74|25
1637049020000|2021-11-16 07:50:20|451.84|447.74|451.7|447.6|451.84|447.74|451.7|447.6|17
1637049030000|2021-11-16 07:50:30|451.69|447.59|451.68|447.58|451.7|447.6|451.65|447.55|13
1637049040000|2021-11-16 07:50:40|451.67|447.57|451.72|447.62|451.73|447.63|451.65|447.55|12
1637049050000|2021-11-16 07:50:50|451.73|447.63|451.66|447.56|451.74|447.64|451.66|447.56|13
1637049060000|2021-11-16 07:51:00|451.68|447.58|451.23|447.13|451.68|447.58|451.23|447.13|22
1637049070000|2021-11-16 07:51:10|451.24|447.14|451.12|447.02|451.24|447.14|451.1|447|18
1637049080000|2021-11-16 07:51:20|451.15|447.05|451.11|447.01|451.15|447.05|451.1|447|8
1637049090000|2021-11-16 07:51:30|451.1|447|450.78|446.68|451.12|447.02|450.76|446.66|24
1637049100000|2021-11-16 07:51:40|450.75|446.65|450.58|446.48|450.81|446.71|450.54|446.44|25
1637049110000|2021-11-16 07:51:50|450.57|446.47|450.33|446.23|450.57|446.47|450.32|446.22|16
1637049120000|2021-11-16 07:52:00|450.35|446.25|450.72|446.62|450.72|446.62|450.35|446.25|26
1637049130000|2021-11-16 07:52:10|450.71|446.61|450.99|446.89|451|446.9|450.71|446.61|23
1637049140000|2021-11-16 07:52:20|451|446.9|450.9|446.8|451|446.9|450.9|446.8|14
1637049150000|2021-11-16 07:52:30|450.92|446.82|450.71|446.61|450.93|446.83|450.71|446.61|17
1637049160000|2021-11-16 07:52:40|450.74|446.64|450.73|446.63|450.76|446.66|450.71|446.61|12
1637049170000|2021-11-16 07:52:50|450.71|446.61|451.03|446.93|451.03|446.93|450.69|446.59|25
1637049180000|2021-11-16 07:53:00|451.01|446.91|450.85|446.75|451.07|446.97|450.85|446.75|15
1637049190000|2021-11-16 07:53:10|450.84|446.74|450.88|446.78|451.01|446.91|450.83|446.73|27
1637049200000|2021-11-16 07:53:20|450.86|446.76|450.86|446.76|450.86|446.76|450.74|446.64|25
1637049210000|2021-11-16 07:53:30|450.89|446.79|451.45|447.35|451.45|447.35|450.88|446.78|26
1637049220000|2021-11-16 07:53:40|451.46|447.36|451.83|447.73|451.89|447.79|451.4|447.3|25
1637049230000|2021-11-16 07:53:50|451.82|447.72|451.91|447.81|451.99|447.89|451.82|447.72|21
1637049240000|2021-11-16 07:54:00|451.92|447.82|452.15|448.05|452.15|448.05|451.91|447.81|20
1637049250000|2021-11-16 07:54:10|452.13|448.03|452.56|448.46|452.57|448.47|452.13|448.03|28
1637049260000|2021-11-16 07:54:20|452.55|448.45|452.87|448.77|452.87|448.77|452.55|448.45|26
1637049270000|2021-11-16 07:54:30|452.88|448.78|452.82|448.72|452.9|448.8|452.82|448.72|10
1637049280000|2021-11-16 07:54:40|452.81|448.71|452.79|448.69|452.82|448.72|452.73|448.63|13
1637049290000|2021-11-16 07:54:50|452.83|448.73|452.24|448.14|452.86|448.76|452.22|448.12|29
1637049300000|2021-11-16 07:55:00|452.23|448.13|452.45|448.35|452.54|448.44|452.19|448.09|28
1637049310000|2021-11-16 07:55:10|452.46|448.36|452.62|448.52|452.62|448.52|452.38|448.28|24
1637049320000|2021-11-16 07:55:20|452.64|448.54|452.62|448.52|452.64|448.54|452.59|448.49|14
1637049330000|2021-11-16 07:55:30|452.63|448.53|452.85|448.75|453.25|449.15|452.62|448.52|31
1637049340000|2021-11-16 07:55:40|452.84|448.74|452.85|448.75|452.91|448.81|452.8|448.7|19
1637049350000|2021-11-16 07:55:50|452.89|448.79|452.73|448.63|452.89|448.79|452.71|448.61|19
1637049360000|2021-11-16 07:56:00|452.74|448.64|452.75|448.65|452.96|448.86|452.72|448.62|23
1637049370000|2021-11-16 07:56:10|452.74|448.64|452.57|448.47|452.74|448.64|452.5|448.4|20
1637049380000|2021-11-16 07:56:20|452.54|448.44|453.08|448.98|453.08|448.98|452.54|448.44|22
1637049390000|2021-11-16 07:56:30|453.09|448.99|453.1|449|453.1|449|453.04|448.94|5
1637049400000|2021-11-16 07:56:40|453.11|449.01|453.11|449.01|453.13|449.03|453.1|449|11
1637049410000|2021-11-16 07:56:50|453.12|449.02|453.1|449|453.13|449.03|453.09|448.99|7
1637049420000|2021-11-16 07:57:00|453.08|448.98|452.98|448.88|453.11|449.01|452.98|448.88|12
1637049430000|2021-11-16 07:57:10|452.97|448.87|452.73|448.63|452.98|448.88|452.72|448.62|20
1637049440000|2021-11-16 07:57:20|452.72|448.62|452.53|448.43|452.72|448.62|452.53|448.43|7
1637049450000|2021-11-16 07:57:30|452.49|448.39|452.62|448.52|452.64|448.54|452.45|448.35|8
1637049460000|2021-11-16 07:57:40|452.61|448.51|452.72|448.62|452.8|448.7|452.61|448.51|21
1637049470000|2021-11-16 07:57:50|452.78|448.68|452.8|448.7|452.87|448.77|452.77|448.67|21
1637049480000|2021-11-16 07:58:00|452.79|448.69|452.71|448.61|452.82|448.72|452.71|448.61|18
1637049490000|2021-11-16 07:58:10|452.75|448.65|452.68|448.58|452.75|448.65|452.66|448.56|18
1637049500000|2021-11-16 07:58:20|452.69|448.59|452.79|448.69|452.83|448.73|452.66|448.56|15
1637049510000|2021-11-16 07:58:30|452.78|448.68|453.13|449.03|453.14|449.04|452.78|448.68|18
1637049520000|2021-11-16 07:58:40|453.08|448.98|452.96|448.86|453.14|449.04|452.95|448.85|15
1637049530000|2021-11-16 07:58:50|452.95|448.85|453.1|449|453.1|449|452.94|448.84|17
1637049540000|2021-11-16 07:59:00|453.09|448.99|453.2|449.1|453.2|449.1|452.97|448.87|22
1637049550000|2021-11-16 07:59:10|453.17|449.07|453.17|449.07|453.2|449.1|453.16|449.06|9
1637049560000|2021-11-16 07:59:20|453.22|449.12|453.21|449.11|453.22|449.12|453.08|448.98|22
1637049570000|2021-11-16 07:59:30|453.19|449.09|453.28|449.18|453.33|449.23|453.12|449.02|16
1637049580000|2021-11-16 07:59:40|453.31|449.21|453.61|449.51|453.61|449.51|453.28|449.18|20
1637049590000|2021-11-16 07:59:50|453.59|449.49|453.62|449.52|453.62|449.52|453.57|449.47|8
1637049600000|2021-11-16 08:00:00|453.61|449.51|453.6|449.5|453.62|449.52|453.59|449.49|13
1637049610000|2021-11-16 08:00:10|453.61|449.51|454.01|449.91|454.04|449.94|453.59|449.49|17
1637049620000|2021-11-16 08:00:20|454|449.9|454.4|450.3|454.41|450.31|453.66|449.56|27
1637049630000|2021-11-16 08:00:30|454.38|450.28|454.16|450.06|454.38|450.28|454.12|450.02|15
1637049640000|2021-11-16 08:00:40|454.15|450.05|454.12|450.02|454.18|450.08|454.12|450.02|9
1637049650000|2021-11-16 08:00:50|454.13|450.03|454.18|450.08|454.19|450.09|454.13|450.03|11
1637049660000|2021-11-16 08:01:00|454.17|450.07|454.18|450.08|454.19|450.09|454.15|450.05|12
1637049670000|2021-11-16 08:01:10|454.2|450.1|454.38|450.28|454.38|450.28|454.13|450.03|22
1637049680000|2021-11-16 08:01:20|454.34|450.24|454.42|450.32|454.47|450.37|454.34|450.24|15
1637049690000|2021-11-16 08:01:30|454.41|450.31|454.42|450.32|454.45|450.35|454.38|450.28|12
1637049700000|2021-11-16 08:01:40|454.43|450.33|454.46|450.36|454.5|450.4|454.41|450.31|14
1637049710000|2021-11-16 08:01:50|454.44|450.34|454.14|450.04|454.44|450.34|454.14|450.04|34
1637049720000|2021-11-16 08:02:00|454.09|449.99|454.29|450.19|454.29|450.19|453.82|449.72|32
1637049730000|2021-11-16 08:02:10|454.3|450.2|454.04|449.94|454.42|450.32|454.04|449.94|23
1637049740000|2021-11-16 08:02:20|454.05|449.95|454.04|449.94|454.18|450.08|454.02|449.92|19
1637049750000|2021-11-16 08:02:30|454|449.9|452.95|448.85|454.03|449.93|452.95|448.85|31
1637049760000|2021-11-16 08:02:40|452.99|448.89|453.07|448.97|453.12|449.02|452.77|448.67|27
1637049770000|2021-11-16 08:02:50|453.06|448.96|452.81|448.71|453.06|448.96|452.81|448.71|14
1637049780000|2021-11-16 08:03:00|452.77|448.67|452.44|448.34|452.87|448.77|452.44|448.34|28
1637049790000|2021-11-16 08:03:10|452.42|448.32|452.29|448.19|452.42|448.32|452.26|448.16|13
1637049800000|2021-11-16 08:03:20|452.26|448.16|452.67|448.57|452.71|448.61|452.26|448.16|27
1637049810000|2021-11-16 08:03:30|452.65|448.55|452.46|448.36|452.69|448.59|452.46|448.36|23
1637049820000|2021-11-16 08:03:40|452.44|448.34|452.31|448.21|452.51|448.41|452.29|448.19|21
1637049830000|2021-11-16 08:03:50|452.3|448.2|452.25|448.15|452.32|448.22|452.23|448.13|22
1637049840000|2021-11-16 08:04:00|452.31|448.21|452.24|448.14|452.43|448.33|452.22|448.12|19
1637049850000|2021-11-16 08:04:10|452.25|448.15|451.92|447.82|452.25|448.15|451.92|447.82|18
1637049860000|2021-11-16 08:04:20|451.97|447.87|452.2|448.1|452.31|448.21|451.96|447.86|24
1637049870000|2021-11-16 08:04:30|452.21|448.11|452.54|448.44|452.57|448.47|452.21|448.11|24
1637049880000|2021-11-16 08:04:40|452.55|448.45|452.68|448.58|452.68|448.58|452.55|448.45|7
1637049890000|2021-11-16 08:04:50|452.78|448.68|453.5|449.4|453.52|449.42|452.78|448.68|19
1637049900000|2021-11-16 08:05:00|453.52|449.42|453.73|449.63|453.73|449.63|453.52|449.42|12
1637049910000|2021-11-16 08:05:10|453.76|449.66|453.83|449.73|453.98|449.88|453.71|449.61|33
1637049920000|2021-11-16 08:05:20|453.87|449.77|454.24|450.14|454.24|450.14|453.87|449.77|20
1637049930000|2021-11-16 08:05:30|454.23|450.13|454.37|450.27|454.38|450.28|454.17|450.07|18
1637049940000|2021-11-16 08:05:40|454.38|450.28|454.63|450.53|454.63|450.53|454.33|450.23|16
1637049950000|2021-11-16 08:05:50|454.62|450.52|454.69|450.59|454.93|450.83|454.62|450.52|15
1637049960000|2021-11-16 08:06:00|454.68|450.58|454.75|450.65|454.79|450.69|454.48|450.38|24
1637049970000|2021-11-16 08:06:10|454.76|450.66|454.51|450.41|454.77|450.67|454.47|450.37|22
1637049980000|2021-11-16 08:06:20|454.49|450.39|454.69|450.59|454.74|450.64|454.49|450.39|23
1637049990000|2021-11-16 08:06:30|454.7|450.6|454.78|450.68|454.86|450.76|454.7|450.6|14
1637050000000|2021-11-16 08:06:40|454.81|450.71|454.96|450.86|454.96|450.86|454.79|450.69|16
1637050010000|2021-11-16 08:06:50|455|450.9|455.19|451.09|455.34|451.24|455|450.9|19
1637050020000|2021-11-16 08:07:00|455.18|451.08|454.91|450.81|455.18|451.08|454.84|450.74|19
1637050030000|2021-11-16 08:07:10|454.89|450.79|455.11|451.01|455.11|451.01|454.89|450.79|9
1637050040000|2021-11-16 08:07:20|455.12|451.02|454.92|450.82|455.12|451.02|454.92|450.82|14
1637050050000|2021-11-16 08:07:30|454.91|450.81|455.03|450.93|455.06|450.96|454.88|450.78|17
1637050060000|2021-11-16 08:07:40|455.02|450.92|455.07|450.97|455.07|450.97|455.02|450.92|7
1637050070000|2021-11-16 08:07:50|455.03|450.93|454.83|450.73|455.03|450.93|454.79|450.69|15
1637050080000|2021-11-16 08:08:00|454.85|450.75|454.93|450.83|454.97|450.87|454.84|450.74|8
1637050090000|2021-11-16 08:08:10|454.92|450.82|454.62|450.52|454.92|450.82|454.62|450.52|21
1637050100000|2021-11-16 08:08:20|454.68|450.58|454.63|450.53|454.7|450.6|454.61|450.51|14
1637050110000|2021-11-16 08:08:30|454.64|450.54|454.81|450.71|454.81|450.71|454.61|450.51|14
1637050120000|2021-11-16 08:08:40|454.8|450.7|454.87|450.77|454.93|450.83|454.76|450.66|10
1637050130000|2021-11-16 08:08:50|454.88|450.78|454.91|450.81|454.94|450.84|454.88|450.78|9
1637050140000|2021-11-16 08:09:00|454.92|450.82|454.69|450.59|454.92|450.82|454.69|450.59|21
1637050150000|2021-11-16 08:09:10|454.65|450.55|454.91|450.81|454.91|450.81|454.59|450.49|25
1637050160000|2021-11-16 08:09:20|454.83|450.73|454.91|450.81|454.91|450.81|454.79|450.69|19
1637050170000|2021-11-16 08:09:30|454.92|450.82|454.81|450.71|454.92|450.82|454.81|450.71|10
1637050180000|2021-11-16 08:09:40|454.83|450.73|454.89|450.79|454.9|450.8|454.81|450.71|11
1637050190000|2021-11-16 08:09:50|454.88|450.78|455.03|450.93|455.03|450.93|454.85|450.75|13
1637050200000|2021-11-16 08:10:00|455.04|450.94|455.09|450.99|455.09|450.99|454.92|450.82|17
1637050210000|2021-11-16 08:10:10|455.08|450.98|455.06|450.96|455.08|450.98|455.05|450.95|5
1637050220000|2021-11-16 08:10:20|455.07|450.97|455.29|451.19|455.3|451.2|455.07|450.97|14
1637050230000|2021-11-16 08:10:30|455.3|451.2|455.11|451.01|455.37|451.27|455.11|451.01|16
1637050240000|2021-11-16 08:10:40|455.1|451|455.3|451.2|455.3|451.2|455.01|450.91|22
1637050250000|2021-11-16 08:10:50|455.27|451.17|455.37|451.27|455.37|451.27|455.13|451.03|17
1637050260000|2021-11-16 08:11:00|455.34|451.24|454.81|450.71|455.36|451.26|454.8|450.7|28
1637050270000|2021-11-16 08:11:10|454.79|450.69|454.92|450.82|455.03|450.93|454.79|450.69|26
1637050280000|2021-11-16 08:11:20|454.91|450.81|455.04|450.94|455.12|451.02|454.79|450.69|27
1637050290000|2021-11-16 08:11:30|455.05|450.95|455.04|450.94|455.06|450.96|455.04|450.94|6
1637050300000|2021-11-16 08:11:40|455.08|450.98|455.31|451.21|455.31|451.21|455.05|450.95|21
1637050310000|2021-11-16 08:11:50|455.29|451.19|455.37|451.27|455.37|451.27|455.29|451.19|6
1637050320000|2021-11-16 08:12:00|455.35|451.25|455.3|451.2|455.35|451.25|455.19|451.09|16
1637050330000|2021-11-16 08:12:10|455.31|451.21|454.95|450.85|455.34|451.24|454.95|450.85|25
1637050340000|2021-11-16 08:12:20|454.96|450.86|455.14|451.04|455.2|451.1|454.96|450.86|26
1637050350000|2021-11-16 08:12:30|455.12|451.02|455.02|450.92|455.12|451.02|455.02|450.92|10
1637050360000|2021-11-16 08:12:40|455.03|450.93|455.07|450.97|455.17|451.07|455.03|450.93|16
1637050370000|2021-11-16 08:12:50|455.08|450.98|454.96|450.86|455.08|450.98|454.96|450.86|25
1637050380000|2021-11-16 08:13:00|454.98|450.88|454.85|450.75|455.06|450.96|454.85|450.75|23
1637050390000|2021-11-16 08:13:10|454.82|450.72|454.74|450.64|454.82|450.72|454.73|450.63|13
1637050400000|2021-11-16 08:13:20|454.73|450.63|454.1|450|454.73|450.63|454.09|449.99|23
1637050410000|2021-11-16 08:13:30|454.09|449.99|453.84|449.74|454.17|450.07|453.78|449.68|25
1637050420000|2021-11-16 08:13:40|453.75|449.65|453.57|449.47|453.75|449.65|453.36|449.26|32
1637050430000|2021-11-16 08:13:50|453.62|449.52|454.28|450.18|454.29|450.19|453.61|449.51|29
1637050440000|2021-11-16 08:14:00|454.27|450.17|454.25|450.15|454.28|450.18|454.18|450.08|17
1637050450000|2021-11-16 08:14:10|454.26|450.16|453.91|449.81|454.26|450.16|453.9|449.8|16
1637050460000|2021-11-16 08:14:20|453.92|449.82|453.83|449.73|453.93|449.83|453.83|449.73|11
1637050470000|2021-11-16 08:14:30|453.79|449.69|453.79|449.69|453.86|449.76|453.74|449.64|22
1637050480000|2021-11-16 08:14:40|453.76|449.66|453.62|449.52|453.76|449.66|453.45|449.35|22
1637050490000|2021-11-16 08:14:50|453.61|449.51|453.62|449.52|453.72|449.62|453.61|449.51|14
1637050500000|2021-11-16 08:15:00|453.63|449.53|453.52|449.42|453.69|449.59|453.5|449.4|16
1637050510000|2021-11-16 08:15:10|453.51|449.41|453.28|449.18|453.51|449.41|453.22|449.12|27
1637050520000|2021-11-16 08:15:20|453.29|449.19|453.24|449.14|453.33|449.23|453.24|449.14|18
1637050530000|2021-11-16 08:15:30|453.22|449.12|453.59|449.49|453.59|449.49|453.13|449.03|23
1637050540000|2021-11-16 08:15:40|453.61|449.51|453.48|449.38|453.61|449.51|453.48|449.38|22
1637050550000|2021-11-16 08:15:50|453.49|449.39|453.53|449.43|453.55|449.45|453.48|449.38|19
1637050560000|2021-11-16 08:16:00|453.54|449.44|453.6|449.5|453.6|449.5|453.53|449.43|13
1637050570000|2021-11-16 08:16:10|453.59|449.49|453.47|449.37|453.59|449.49|453.46|449.36|9
1637050580000|2021-11-16 08:16:20|453.46|449.36|453.43|449.33|453.46|449.36|453.43|449.33|11
1637050590000|2021-11-16 08:16:30|453.42|449.32|453.14|449.04|453.43|449.33|453.14|449.04|18
1637050600000|2021-11-16 08:16:40|453.13|449.03|452.82|448.72|453.14|449.04|452.73|448.63|23
1637050610000|2021-11-16 08:16:50|452.83|448.73|452.67|448.57|452.83|448.73|452.53|448.43|29
1637050620000|2021-11-16 08:17:00|452.63|448.53|453.39|449.29|453.39|449.29|452.63|448.53|25
1637050630000|2021-11-16 08:17:10|453.4|449.3|453.08|448.98|453.42|449.32|453.02|448.92|27
1637050640000|2021-11-16 08:17:20|453.11|449.01|452.95|448.85|453.18|449.08|452.94|448.84|23
1637050650000|2021-11-16 08:17:30|452.96|448.86|452.74|448.64|452.96|448.86|452.74|448.64|20
1637050660000|2021-11-16 08:17:40|452.75|448.65|452.41|448.31|452.75|448.65|452.4|448.3|30
1637050670000|2021-11-16 08:17:50|452.4|448.3|452.51|448.41|452.55|448.45|452.4|448.3|20
1637050680000|2021-11-16 08:18:00|452.5|448.4|452.37|448.27|452.54|448.44|452.36|448.26|18
1637050690000|2021-11-16 08:18:10|452.36|448.26|452.24|448.14|452.36|448.26|452.24|448.14|8
1637050700000|2021-11-16 08:18:20|452.23|448.13|452.22|448.12|452.24|448.14|452.2|448.1|15
1637050710000|2021-11-16 08:18:30|452.23|448.13|452.06|447.96|452.23|448.13|452|447.9|19
1637050720000|2021-11-16 08:18:40|452.07|447.97|452.11|448.01|452.12|448.02|452.06|447.96|12
1637050730000|2021-11-16 08:18:50|452.07|447.97|452.03|447.93|452.1|448|451.99|447.89|24
1637050740000|2021-11-16 08:19:00|451.94|447.84|451.9|447.8|451.95|447.85|451.89|447.79|17
1637050750000|2021-11-16 08:19:10|451.95|447.85|451.94|447.84|452.03|447.93|451.94|447.84|15
1637050760000|2021-11-16 08:19:20|451.96|447.86|451.89|447.79|451.96|447.86|451.89|447.79|11
1637050770000|2021-11-16 08:19:30|451.88|447.78|452.37|448.27|452.37|448.27|451.88|447.78|8
1637050780000|2021-11-16 08:19:40|452.38|448.28|452.76|448.66|452.84|448.74|452.38|448.28|30
1637050790000|2021-11-16 08:19:50|452.78|448.68|452.71|448.61|452.78|448.68|452.55|448.45|25
1637050800000|2021-11-16 08:20:00|452.73|448.63|452.7|448.6|452.82|448.72|452.61|448.51|25
1637050810000|2021-11-16 08:20:10|452.71|448.61|452.66|448.56|452.72|448.62|452.57|448.47|23
1637050820000|2021-11-16 08:20:20|452.67|448.57|452.6|448.5|452.67|448.57|452.6|448.5|11
1637050830000|2021-11-16 08:20:30|452.59|448.49|452.67|448.57|452.67|448.57|452.33|448.23|24
1637050840000|2021-11-16 08:20:40|452.68|448.58|452.81|448.71|452.85|448.75|452.64|448.54|22
1637050850000|2021-11-16 08:20:50|452.8|448.7|453.2|449.1|453.2|449.1|452.8|448.7|25
1637050860000|2021-11-16 08:21:00|453.21|449.11|453.51|449.41|453.51|449.41|453.21|449.11|21
1637050870000|2021-11-16 08:21:10|453.5|449.4|453.83|449.73|453.87|449.77|453.5|449.4|18
1637050880000|2021-11-16 08:21:20|453.8|449.7|453.77|449.67|453.82|449.72|453.72|449.62|19
1637050890000|2021-11-16 08:21:30|453.73|449.63|453.74|449.64|453.78|449.68|453.65|449.55|23
1637050900000|2021-11-16 08:21:40|453.78|449.68|453.81|449.71|453.93|449.83|453.73|449.63|28
1637050910000|2021-11-16 08:21:50|453.8|449.7|453.82|449.72|453.83|449.73|453.77|449.67|13
1637050920000|2021-11-16 08:22:00|453.83|449.73|453.86|449.76|453.89|449.79|453.79|449.69|19
1637050930000|2021-11-16 08:22:10|453.88|449.78|453.73|449.63|453.9|449.8|453.72|449.62|16
1637050940000|2021-11-16 08:22:20|453.75|449.65|453.77|449.67|453.77|449.67|453.71|449.61|14
1637050950000|2021-11-16 08:22:30|453.78|449.68|453.62|449.52|453.79|449.69|453.61|449.51|16
1637050960000|2021-11-16 08:22:40|453.63|449.53|453.7|449.6|453.72|449.62|453.56|449.46|20
1637050970000|2021-11-16 08:22:50|453.69|449.59|453.29|449.19|453.69|449.59|453.27|449.17|20
1637050980000|2021-11-16 08:23:00|453.31|449.21|453.46|449.36|453.52|449.42|453.31|449.21|26
1637050990000|2021-11-16 08:23:10|453.45|449.35|453.33|449.23|453.45|449.35|453.33|449.23|12
1637051000000|2021-11-16 08:23:20|453.35|449.25|453.51|449.41|453.51|449.41|453.31|449.21|17
1637051010000|2021-11-16 08:23:30|453.52|449.42|453.68|449.58|453.68|449.58|453.52|449.42|19
1637051020000|2021-11-16 08:23:40|453.69|449.59|453.67|449.57|453.71|449.61|453.67|449.57|4
1637051030000|2021-11-16 08:23:50|453.68|449.58|453.85|449.75|453.85|449.75|453.68|449.58|16
1637051040000|2021-11-16 08:24:00|453.84|449.74|453.66|449.56|453.84|449.74|453.62|449.52|17
1637051050000|2021-11-16 08:24:10|453.69|449.59|453.45|449.35|453.69|449.59|453.45|449.35|16
1637051060000|2021-11-16 08:24:20|453.42|449.32|453.38|449.28|453.45|449.35|453.29|449.19|16
1637051070000|2021-11-16 08:24:30|453.42|449.32|453.35|449.25|453.45|449.35|453.35|449.25|5
1637051080000|2021-11-16 08:24:40|453.36|449.26|453.54|449.44|453.54|449.44|453.36|449.26|23
1637051090000|2021-11-16 08:24:50|453.51|449.41|453.55|449.45|453.56|449.46|453.51|449.41|8
1637051100000|2021-11-16 08:25:00|453.56|449.46|453.57|449.47|453.58|449.48|453.54|449.44|6
1637051110000|2021-11-16 08:25:10|453.56|449.46|453.16|449.06|453.57|449.47|453.16|449.06|19
1637051120000|2021-11-16 08:25:20|453.13|449.03|453.06|448.96|453.13|449.03|453.04|448.94|18
1637051130000|2021-11-16 08:25:30|453.07|448.97|453.06|448.96|453.1|449|453.06|448.96|9
1637051140000|2021-11-16 08:25:40|453.04|448.94|453|448.9|453.1|449|453|448.9|14
1637051150000|2021-11-16 08:25:50|453.01|448.91|452.55|448.45|453.02|448.92|452.54|448.44|24
1637051160000|2021-11-16 08:26:00|452.54|448.44|452.91|448.81|452.91|448.81|452.47|448.37|16
1637051170000|2021-11-16 08:26:10|452.88|448.78|452.73|448.63|452.9|448.8|452.65|448.55|25
1637051180000|2021-11-16 08:26:20|452.74|448.64|452.32|448.22|452.75|448.65|452.32|448.22|32
1637051190000|2021-11-16 08:26:30|452.35|448.25|452.6|448.5|452.62|448.52|452.29|448.19|26
1637051200000|2021-11-16 08:26:40|452.61|448.51|452.49|448.39|452.64|448.54|452.49|448.39|19
1637051210000|2021-11-16 08:26:50|452.42|448.32|452.52|448.42|452.53|448.43|452.42|448.32|17
1637051220000|2021-11-16 08:27:00|452.55|448.45|452.68|448.58|452.72|448.62|452.55|448.45|19
1637051230000|2021-11-16 08:27:10|452.67|448.57|452.64|448.54|452.72|448.62|452.62|448.52|24
1637051240000|2021-11-16 08:27:20|452.65|448.55|452.72|448.62|452.84|448.74|452.65|448.55|22
1637051250000|2021-11-16 08:27:30|452.73|448.63|452.55|448.45|452.77|448.67|452.51|448.41|29
1637051260000|2021-11-16 08:27:40|452.59|448.49|452.21|448.11|452.59|448.49|452.21|448.11|23
1637051270000|2021-11-16 08:27:50|452.22|448.12|452.42|448.32|452.42|448.32|452.21|448.11|21
1637051280000|2021-11-16 08:28:00|452.39|448.29|452.33|448.23|452.41|448.31|452.31|448.21|26
1637051290000|2021-11-16 08:28:10|452.38|448.28|452.37|448.27|452.41|448.31|452.32|448.22|12
1637051300000|2021-11-16 08:28:20|452.38|448.28|452.25|448.15|452.4|448.3|452.23|448.13|18
1637051310000|2021-11-16 08:28:30|452.27|448.17|452.09|447.99|452.27|448.17|452.04|447.94|25
1637051320000|2021-11-16 08:28:40|452.07|447.97|452.13|448.03|452.19|448.09|452.07|447.97|16
1637051330000|2021-11-16 08:28:50|452.14|448.04|452.38|448.28|452.4|448.3|452.14|448.04|16
1637051340000|2021-11-16 08:29:00|452.37|448.27|452.41|448.31|452.41|448.31|452.27|448.17|16
1637051350000|2021-11-16 08:29:10|452.39|448.29|452.33|448.23|452.42|448.32|452.31|448.21|11
1637051360000|2021-11-16 08:29:20|452.28|448.18|452.14|448.04|452.28|448.18|452.13|448.03|23
1637051370000|2021-11-16 08:29:30|452.12|448.02|452.36|448.26|452.36|448.26|452.12|448.02|18
1637051380000|2021-11-16 08:29:40|452.33|448.23|452.5|448.4|452.5|448.4|452.32|448.22|14
1637051390000|2021-11-16 08:29:50|452.51|448.41|452.53|448.43|452.56|448.46|452.51|448.41|6
1637051400000|2021-11-16 08:30:00|452.54|448.44|452.52|448.42|452.54|448.44|452.51|448.41|4
1637051410000|2021-11-16 08:30:10|452.5|448.4|452.52|448.42|452.52|448.42|452.35|448.25|24
1637051420000|2021-11-16 08:30:20|452.53|448.43|452.47|448.37|452.55|448.45|452.46|448.36|14
1637051430000|2021-11-16 08:30:30|452.49|448.39|452.52|448.42|452.55|448.45|452.49|448.39|11
1637051440000|2021-11-16 08:30:40|452.51|448.41|452.96|448.86|452.96|448.86|452.51|448.41|16
1637051450000|2021-11-16 08:30:50|452.98|448.88|452.93|448.83|453.15|449.05|452.84|448.74|27
1637051460000|2021-11-16 08:31:00|452.94|448.84|452.84|448.74|453.02|448.92|452.82|448.72|28
1637051470000|2021-11-16 08:31:10|452.85|448.75|452.79|448.69|452.86|448.76|452.78|448.68|16
1637051480000|2021-11-16 08:31:20|452.78|448.68|452.84|448.74|452.85|448.75|452.76|448.66|10
1637051490000|2021-11-16 08:31:30|452.83|448.73|452.83|448.73|452.84|448.74|452.77|448.67|15
1637051500000|2021-11-16 08:31:40|452.84|448.74|452.76|448.66|452.84|448.74|452.76|448.66|19
1637051510000|2021-11-16 08:31:50|452.78|448.68|452.78|448.68|452.82|448.72|452.76|448.66|18
1637051520000|2021-11-16 08:32:00|452.74|448.64|452.34|448.24|452.74|448.64|452.34|448.24|19
1637051530000|2021-11-16 08:32:10|452.33|448.23|452.66|448.56|452.66|448.56|452.33|448.23|28
1637051540000|2021-11-16 08:32:20|452.64|448.54|452.74|448.64|452.75|448.65|452.64|448.54|12
1637051550000|2021-11-16 08:32:30|452.76|448.66|452.96|448.86|452.96|448.86|452.74|448.64|15
1637051560000|2021-11-16 08:32:40|452.95|448.85|452.83|448.73|452.95|448.85|452.79|448.69|13
1637051570000|2021-11-16 08:32:50|452.9|448.8|453.14|449.04|453.18|449.08|452.9|448.8|18
1637051580000|2021-11-16 08:33:00|453.2|449.1|453.23|449.13|453.24|449.14|453.2|449.1|6
1637051590000|2021-11-16 08:33:10|453.24|449.14|453.33|449.23|453.33|449.23|453.21|449.11|16
1637051600000|2021-11-16 08:33:20|453.29|449.19|453.28|449.18|453.35|449.25|453.19|449.09|14
1637051610000|2021-11-16 08:33:30|453.38|449.28|453.33|449.23|453.38|449.28|453.18|449.08|8
1637051620000|2021-11-16 08:33:40|453.3|449.2|453.33|449.23|453.41|449.31|453.29|449.19|16
1637051630000|2021-11-16 08:33:50|453.34|449.24|453.61|449.51|453.61|449.51|453.34|449.24|7
1637051640000|2021-11-16 08:34:00|453.6|449.5|453.6|449.5|453.6|449.5|453.6|449.5|1
1637051650000|2021-11-16 08:34:10|453.59|449.49|453.61|449.51|453.61|449.51|453.59|449.49|2
1637051660000|2021-11-16 08:34:20|453.62|449.52|453.87|449.77|453.87|449.77|453.62|449.52|12
1637051670000|2021-11-16 08:34:30|453.88|449.78|454.02|449.92|454.04|449.94|453.88|449.78|20
1637051680000|2021-11-16 08:34:40|454.05|449.95|454.05|449.95|454.05|449.95|454.02|449.92|15
1637051690000|2021-11-16 08:34:50|454.04|449.94|454.14|450.04|454.15|450.05|454.04|449.94|13
1637051700000|2021-11-16 08:35:00|454.15|450.05|454.29|450.19|454.36|450.26|454.15|450.05|12
1637051710000|2021-11-16 08:35:10|454.31|450.21|454.1|450|454.38|450.28|454.1|450|20
1637051720000|2021-11-16 08:35:20|454.11|450.01|454.12|450.02|454.12|450.02|454.02|449.92|17
1637051730000|2021-11-16 08:35:30|454.13|450.03|454.15|450.05|454.19|450.09|454.12|450.02|14
1637051740000|2021-11-16 08:35:40|454.14|450.04|453.84|449.74|454.16|450.06|453.84|449.74|20
1637051750000|2021-11-16 08:35:50|453.85|449.75|453.79|449.69|453.89|449.79|453.78|449.68|21
1637051760000|2021-11-16 08:36:00|453.78|449.68|453.71|449.61|453.78|449.68|453.64|449.54|24
1637051770000|2021-11-16 08:36:10|453.75|449.65|453.61|449.51|453.75|449.65|453.61|449.51|11
1637051780000|2021-11-16 08:36:20|453.64|449.54|453.65|449.55|453.65|449.55|453.62|449.52|5
1637051790000|2021-11-16 08:36:30|453.66|449.56|453.74|449.64|453.74|449.64|453.66|449.56|13
1637051800000|2021-11-16 08:36:40|453.73|449.63|453.6|449.5|453.75|449.65|453.6|449.5|22
1637051810000|2021-11-16 08:36:50|453.61|449.51|453.51|449.41|453.63|449.53|453.48|449.38|20
1637051820000|2021-11-16 08:37:00|453.48|449.38|453.42|449.32|453.48|449.38|453.41|449.31|20
1637051830000|2021-11-16 08:37:10|453.41|449.31|453.39|449.29|453.46|449.36|453.38|449.28|19
1637051840000|2021-11-16 08:37:20|453.35|449.25|453.31|449.21|453.38|449.28|453.31|449.21|17
1637051850000|2021-11-16 08:37:30|453.33|449.23|453.78|449.68|453.78|449.68|453.24|449.14|16
1637051860000|2021-11-16 08:37:40|453.8|449.7|453.72|449.62|453.8|449.7|453.68|449.58|18
1637051870000|2021-11-16 08:37:50|453.73|449.63|453.93|449.83|453.95|449.85|453.73|449.63|21
1637051880000|2021-11-16 08:38:00|453.99|449.89|454.08|449.98|454.08|449.98|453.99|449.89|9
1637051890000|2021-11-16 08:38:10|454.14|450.04|454.12|450.02|454.2|450.1|454.1|450|13
1637051900000|2021-11-16 08:38:20|454.11|450.01|454.04|449.94|454.14|450.04|454.02|449.92|12
1637051910000|2021-11-16 08:38:30|454.03|449.93|454.03|449.93|454.13|450.03|454.03|449.93|15
1637051920000|2021-11-16 08:38:40|454.04|449.94|454.24|450.14|454.24|450.14|454.04|449.94|12
1637051930000|2021-11-16 08:38:50|454.25|450.15|454.41|450.31|454.45|450.35|454.25|450.15|20
1637051940000|2021-11-16 08:39:00|454.38|450.28|454.29|450.19|454.38|450.28|454.25|450.15|9
1637051950000|2021-11-16 08:39:10|454.35|450.25|454.4|450.3|454.4|450.3|454.35|450.25|2
1637051960000|2021-11-16 08:39:20|454.42|450.32|454.4|450.3|454.42|450.32|454.39|450.29|4
1637051970000|2021-11-16 08:39:30|454.41|450.31|454.43|450.33|454.43|450.33|454.4|450.3|5
1637051980000|2021-11-16 08:39:40|454.45|450.35|454.6|450.5|454.6|450.5|454.41|450.31|13
1637051990000|2021-11-16 08:39:50|454.61|450.51|454.61|450.51|454.67|450.57|454.58|450.48|12
1637052000000|2021-11-16 08:40:00|454.62|450.52|454.6|450.5|454.68|450.58|454.6|450.5|11
1637052010000|2021-11-16 08:40:10|454.59|450.49|454.7|450.6|454.7|450.6|454.49|450.39|24
1637052020000|2021-11-16 08:40:20|454.68|450.58|454.54|450.44|454.7|450.6|454.54|450.44|16
1637052030000|2021-11-16 08:40:30|454.53|450.43|454.6|450.5|454.6|450.5|454.52|450.42|7
1637052040000|2021-11-16 08:40:40|454.57|450.47|454.73|450.63|454.75|450.65|454.57|450.47|13
1637052050000|2021-11-16 08:40:50|454.72|450.62|454.74|450.64|454.74|450.64|454.71|450.61|4
1637052060000|2021-11-16 08:41:00|454.72|450.62|454.72|450.62|454.75|450.65|454.71|450.61|13
1637052070000|2021-11-16 08:41:10|454.74|450.64|454.76|450.66|454.77|450.67|454.73|450.63|7
1637052080000|2021-11-16 08:41:20|454.77|450.67|454.78|450.68|454.78|450.68|454.76|450.66|5
1637052090000|2021-11-16 08:41:30|454.8|450.7|455.19|451.09|455.19|451.09|454.79|450.69|19
1637052100000|2021-11-16 08:41:40|455.2|451.1|455.46|451.36|455.46|451.36|455.14|451.04|15
1637052110000|2021-11-16 08:41:50|455.33|451.23|455.28|451.18|455.33|451.23|455.19|451.09|27
1637052120000|2021-11-16 08:42:00|455.27|451.17|455.34|451.24|455.38|451.28|455.27|451.17|17
1637052130000|2021-11-16 08:42:10|455.33|451.23|455.28|451.18|455.34|451.24|455.27|451.17|17
1637052140000|2021-11-16 08:42:20|455.26|451.16|455.1|451|455.44|451.34|455.1|451|29
1637052150000|2021-11-16 08:42:30|455.11|451.01|455.2|451.1|455.27|451.17|455.01|450.91|26
1637052160000|2021-11-16 08:42:40|455.19|451.09|455.36|451.26|455.36|451.26|455.19|451.09|14
1637052170000|2021-11-16 08:42:50|455.35|451.25|455.3|451.2|455.37|451.27|455.28|451.18|19
1637052180000|2021-11-16 08:43:00|455.31|451.21|455.32|451.22|455.33|451.23|455.29|451.19|13
1637052190000|2021-11-16 08:43:10|455.3|451.2|455.3|451.2|455.35|451.25|455.2|451.1|16
1637052200000|2021-11-16 08:43:20|455.29|451.19|455.3|451.2|455.37|451.27|455.26|451.16|17
1637052210000|2021-11-16 08:43:30|455.38|451.28|455.4|451.3|455.46|451.36|455.3|451.2|25
1637052220000|2021-11-16 08:43:40|455.41|451.31|455.4|451.3|455.48|451.38|455.39|451.29|19
1637052230000|2021-11-16 08:43:50|455.38|451.28|455.36|451.26|455.38|451.28|455.22|451.12|14
1637052240000|2021-11-16 08:44:00|455.42|451.32|455.47|451.37|455.5|451.4|455.41|451.31|16
1637052250000|2021-11-16 08:44:10|455.46|451.36|455.41|451.31|455.46|451.36|455.37|451.27|8
1637052260000|2021-11-16 08:44:20|455.49|451.39|455.49|451.39|455.59|451.49|455.48|451.38|14
1637052270000|2021-11-16 08:44:30|455.64|451.54|455.64|451.54|455.7|451.6|455.59|451.49|10
1637052280000|2021-11-16 08:44:40|455.62|451.52|455.64|451.54|455.64|451.54|455.61|451.51|18
1637052290000|2021-11-16 08:44:50|455.62|451.52|455.66|451.56|455.66|451.56|455.62|451.52|11
1637052300000|2021-11-16 08:45:00|455.68|451.58|455.66|451.56|455.68|451.58|455.65|451.55|9
1637052310000|2021-11-16 08:45:10|455.69|451.59|455.69|451.59|455.69|451.59|455.63|451.53|8
1637052320000|2021-11-16 08:45:20|455.73|451.63|455.64|451.54|455.75|451.65|455.63|451.53|14
1637052330000|2021-11-16 08:45:30|455.63|451.53|455.59|451.49|455.69|451.59|455.59|451.49|13
1637052340000|2021-11-16 08:45:40|455.61|451.51|455.56|451.46|455.61|451.51|455.51|451.41|20
1637052350000|2021-11-16 08:45:50|455.59|451.49|455.54|451.44|455.59|451.49|455.53|451.43|11
1637052360000|2021-11-16 08:46:00|455.53|451.43|455.55|451.45|455.55|451.45|455.53|451.43|9
1637052370000|2021-11-16 08:46:10|455.56|451.46|455.42|451.32|455.58|451.48|455.36|451.26|17
1637052380000|2021-11-16 08:46:20|455.38|451.28|455.39|451.29|455.47|451.37|455.36|451.26|14
1637052390000|2021-11-16 08:46:30|455.44|451.34|455.54|451.44|455.54|451.44|455.37|451.27|12
1637052400000|2021-11-16 08:46:40|455.52|451.42|455.48|451.38|455.53|451.43|455.44|451.34|15
1637052410000|2021-11-16 08:46:50|455.49|451.39|455.47|451.37|455.5|451.4|455.4|451.3|25
1637052420000|2021-11-16 08:47:00|455.46|451.36|455.49|451.39|455.5|451.4|455.45|451.35|11
1637052430000|2021-11-16 08:47:10|455.47|451.37|455.28|451.18|455.49|451.39|455.28|451.18|11
1637052440000|2021-11-16 08:47:20|455.23|451.13|455.19|451.09|455.27|451.17|455.17|451.07|19
1637052450000|2021-11-16 08:47:30|455.28|451.18|455.16|451.06|455.3|451.2|455.15|451.05|15
1637052460000|2021-11-16 08:47:40|455.14|451.04|454.99|450.89|455.14|451.04|454.97|450.87|20
1637052470000|2021-11-16 08:47:50|454.98|450.88|454.69|450.59|454.98|450.88|454.69|450.59|19
1637052480000|2021-11-16 08:48:00|454.7|450.6|454.67|450.57|454.9|450.8|454.67|450.57|26
1637052490000|2021-11-16 08:48:10|454.64|450.54|454.62|450.52|454.69|450.59|454.61|450.51|33
1637052500000|2021-11-16 08:48:20|454.65|450.55|454.61|450.51|454.66|450.56|454.59|450.49|13
1637052510000|2021-11-16 08:48:30|454.59|450.49|454.58|450.48|454.66|450.56|454.56|450.46|13
1637052520000|2021-11-16 08:48:40|454.59|450.49|454.79|450.69|454.79|450.69|454.55|450.45|19
1637052530000|2021-11-16 08:48:50|454.78|450.68|454.71|450.61|454.79|450.69|454.71|450.61|23
1637052540000|2021-11-16 08:49:00|454.7|450.6|454.64|450.54|454.71|450.61|454.61|450.51|20
1637052550000|2021-11-16 08:49:10|454.66|450.56|454.66|450.56|454.68|450.58|454.65|450.55|16
1637052560000|2021-11-16 08:49:20|454.67|450.57|454.61|450.51|454.69|450.59|454.59|450.49|19
1637052570000|2021-11-16 08:49:30|454.6|450.5|454.54|450.44|454.61|450.51|454.54|450.44|17
1637052580000|2021-11-16 08:49:40|454.55|450.45|454.46|450.36|454.55|450.45|454.45|450.35|11
1637052590000|2021-11-16 08:49:50|454.43|450.33|454.37|450.27|454.43|450.33|454.36|450.26|21
1637052600000|2021-11-16 08:50:00|454.38|450.28|453.91|449.81|454.38|450.28|453.91|449.81|31
1637052610000|2021-11-16 08:50:10|453.9|449.8|453.74|449.64|453.91|449.81|453.74|449.64|19
1637052620000|2021-11-16 08:50:20|453.73|449.63|453.78|449.68|453.78|449.68|453.73|449.63|20
1637052630000|2021-11-16 08:50:30|453.74|449.64|454.36|450.26|454.36|450.26|453.7|449.6|24
1637052640000|2021-11-16 08:50:40|454.34|450.24|454.59|450.49|454.59|450.49|454.24|450.14|20
1637052650000|2021-11-16 08:50:50|454.58|450.48|454.58|450.48|454.58|450.48|454.42|450.32|19
1637052660000|2021-11-16 08:51:00|454.59|450.49|455.04|450.94|455.1|451|454.59|450.49|27
1637052670000|2021-11-16 08:51:10|455.1|451|455.32|451.22|455.41|451.31|455.1|451|20
1637052680000|2021-11-16 08:51:20|455.31|451.21|455.22|451.12|455.34|451.24|455.22|451.12|16
1637052690000|2021-11-16 08:51:30|455.23|451.13|455.19|451.09|455.25|451.15|455.19|451.09|21
1637052700000|2021-11-16 08:51:40|455.21|451.11|455.19|451.09|455.22|451.12|455.18|451.08|9
1637052710000|2021-11-16 08:51:50|455.18|451.08|455.34|451.24|455.35|451.25|455.18|451.08|16
1637052720000|2021-11-16 08:52:00|455.35|451.25|455.48|451.38|455.48|451.38|455.35|451.25|16
1637052730000|2021-11-16 08:52:10|455.46|451.36|455.73|451.63|455.73|451.63|455.45|451.35|23
1637052740000|2021-11-16 08:52:20|455.71|451.61|455.82|451.72|455.82|451.72|455.65|451.55|9
1637052750000|2021-11-16 08:52:30|455.84|451.74|455.91|451.81|455.92|451.82|455.84|451.74|8
1637052760000|2021-11-16 08:52:40|455.95|451.85|456.07|451.97|456.16|452.06|455.92|451.82|26
1637052770000|2021-11-16 08:52:50|456.08|451.98|456.08|451.98|456.08|451.98|456.07|451.97|9
1637052780000|2021-11-16 08:53:00|456.07|451.97|456.07|451.97|456.09|451.99|456.07|451.97|5
1637052790000|2021-11-16 08:53:10|456.09|451.99|456.1|452|456.14|452.04|456.04|451.94|9
1637052800000|2021-11-16 08:53:20|456.12|452.02|456.1|452|456.13|452.03|456.09|451.99|12
1637052810000|2021-11-16 08:53:30|456.11|452.01|456.17|452.07|456.17|452.07|456.11|452.01|9
1637052820000|2021-11-16 08:53:40|456.19|452.09|456.22|452.12|456.24|452.14|456.14|452.04|12
1637052830000|2021-11-16 08:53:50|456.23|452.13|456.27|452.17|456.27|452.17|456.23|452.13|6
1637052840000|2021-11-16 08:54:00|456.3|452.2|456.26|452.16|456.3|452.2|456.22|452.12|11
1637052850000|2021-11-16 08:54:10|456.25|452.15|456.16|452.06|456.29|452.19|456.16|452.06|11
1637052860000|2021-11-16 08:54:20|456.33|452.23|456.58|452.48|456.58|452.48|456.16|452.06|14
1637052870000|2021-11-16 08:54:30|456.54|452.44|456.58|452.48|456.61|452.51|456.52|452.42|15
1637052880000|2021-11-16 08:54:40|456.62|452.52|456.53|452.43|456.66|452.56|456.38|452.28|25
1637052890000|2021-11-16 08:54:50|456.52|452.42|456.5|452.4|456.53|452.43|456.39|452.29|21
1637052900000|2021-11-16 08:55:00|456.51|452.41|456.64|452.54|456.64|452.54|456.49|452.39|15
1637052910000|2021-11-16 08:55:10|456.62|452.52|456.51|452.41|456.66|452.56|456.5|452.4|16
1637052920000|2021-11-16 08:55:20|456.53|452.43|456.62|452.52|456.65|452.55|456.53|452.43|14
1637052930000|2021-11-16 08:55:30|456.6|452.5|456.61|452.51|456.64|452.54|456.56|452.46|14
1637052940000|2021-11-16 08:55:40|456.63|452.53|456.53|452.43|456.63|452.53|456.53|452.43|19
1637052950000|2021-11-16 08:55:50|456.55|452.45|456.6|452.5|456.65|452.55|456.55|452.45|14
1637052960000|2021-11-16 08:56:00|456.61|452.51|456.61|452.51|456.64|452.54|456.6|452.5|7
1637052970000|2021-11-16 08:56:10|456.6|452.5|456.71|452.61|456.71|452.61|456.58|452.48|12
1637052980000|2021-11-16 08:56:20|456.76|452.66|456.74|452.64|456.78|452.68|456.7|452.6|14
1637052990000|2021-11-16 08:56:30|456.71|452.61|456.71|452.61|456.79|452.69|456.71|452.61|14
1637053000000|2021-11-16 08:56:40|456.73|452.63|456.72|452.62|456.76|452.66|456.71|452.61|10
1637053010000|2021-11-16 08:56:50|456.71|452.61|456.71|452.61|456.77|452.67|456.7|452.6|10
1637053020000|2021-11-16 08:57:00|456.76|452.66|456.7|452.6|456.76|452.66|456.7|452.6|4
1637053030000|2021-11-16 08:57:10|456.69|452.59|456.62|452.52|456.69|452.59|456.6|452.5|18
1637053040000|2021-11-16 08:57:20|456.61|452.51|456.61|452.51|456.62|452.52|456.61|452.51|5
1637053050000|2021-11-16 08:57:30|456.6|452.5|456.39|452.29|456.6|452.5|456.39|452.29|14
1637053060000|2021-11-16 08:57:40|456.36|452.26|456.4|452.3|456.4|452.3|456.36|452.26|11
1637053070000|2021-11-16 08:57:50|456.41|452.31|456.47|452.37|456.51|452.41|456.39|452.29|21
1637053080000|2021-11-16 08:58:00|456.51|452.41|456.51|452.41|456.55|452.45|456.49|452.39|18
1637053090000|2021-11-16 08:58:10|456.48|452.38|456.49|452.39|456.53|452.43|456.46|452.36|14
1637053100000|2021-11-16 08:58:20|456.5|452.4|456.43|452.33|456.51|452.41|456.43|452.33|8
1637053110000|2021-11-16 08:58:30|456.41|452.31|456.21|452.11|456.41|452.31|456.21|452.11|17
1637053120000|2021-11-16 08:58:40|456.22|452.12|456.29|452.19|456.29|452.19|456.09|451.99|18
1637053130000|2021-11-16 08:58:50|456.3|452.2|456.45|452.35|456.46|452.36|456.29|452.19|12
1637053140000|2021-11-16 08:59:00|456.46|452.36|456.56|452.46|456.59|452.49|456.46|452.36|23
1637053150000|2021-11-16 08:59:10|456.57|452.47|456.77|452.67|456.77|452.67|456.57|452.47|23
1637053160000|2021-11-16 08:59:20|456.76|452.66|456.65|452.55|456.8|452.7|456.65|452.55|17
1637053170000|2021-11-16 08:59:30|456.64|452.54|456.55|452.45|456.64|452.54|456.54|452.44|15
1637053180000|2021-11-16 08:59:40|456.56|452.46|456.67|452.57|456.67|452.57|456.55|452.45|16
1637053190000|2021-11-16 08:59:50|456.72|452.62|456.66|452.56|456.79|452.69|456.66|452.56|11
1637053200000|2021-11-16 09:00:00|456.7|452.6|456.42|452.32|456.7|452.6|456.39|452.29|19
1637053210000|2021-11-16 09:00:10|456.4|452.3|456.19|452.09|456.43|452.33|456.09|451.99|30
1637053220000|2021-11-16 09:00:20|456.22|452.12|456.37|452.27|456.41|452.31|456.17|452.07|21
1637053230000|2021-11-16 09:00:30|456.36|452.26|456.41|452.31|456.43|452.33|456.36|452.26|14
1637053240000|2021-11-16 09:00:40|456.39|452.29|457.01|452.91|457.01|452.91|456.34|452.24|21
1637053250000|2021-11-16 09:00:50|457.05|452.95|457.62|453.52|457.62|453.52|456.9|452.8|30
1637053260000|2021-11-16 09:01:00|457.63|453.53|457.55|453.45|457.8|453.7|457.53|453.43|28
1637053270000|2021-11-16 09:01:10|457.53|453.43|457.48|453.38|457.58|453.48|457.4|453.3|24
1637053280000|2021-11-16 09:01:20|457.51|453.41|457.92|453.82|457.92|453.82|457.51|453.41|22
1637053290000|2021-11-16 09:01:30|457.93|453.83|458.1|454|458.27|454.17|457.93|453.83|21
1637053300000|2021-11-16 09:01:40|458.08|453.98|458|453.9|458.35|454.25|457.97|453.87|21
1637053310000|2021-11-16 09:01:50|457.9|453.8|457.34|453.24|457.92|453.82|457.34|453.24|30
1637053320000|2021-11-16 09:02:00|457.42|453.32|457.84|453.74|457.89|453.79|457.42|453.32|27
1637053330000|2021-11-16 09:02:10|457.8|453.7|457.55|453.45|457.8|453.7|457.31|453.21|30
1637053340000|2021-11-16 09:02:20|457.67|453.57|457.46|453.36|457.69|453.59|457.45|453.35|32
1637053350000|2021-11-16 09:02:30|457.47|453.37|456.99|452.89|457.47|453.37|456.97|452.87|36
1637053360000|2021-11-16 09:02:40|456.94|452.84|456.49|452.39|456.94|452.84|456.32|452.22|34
1637053370000|2021-11-16 09:02:50|456.59|452.49|456.94|452.84|457.21|453.11|456.59|452.49|31
1637053380000|2021-11-16 09:03:00|456.89|452.79|456.85|452.75|456.93|452.83|456.75|452.65|29
1637053390000|2021-11-16 09:03:10|456.9|452.8|456.72|452.62|456.95|452.85|456.71|452.61|24
1637053400000|2021-11-16 09:03:20|456.73|452.63|456.74|452.64|456.75|452.65|456.6|452.5|24
1637053410000|2021-11-16 09:03:30|456.78|452.68|456.84|452.74|456.93|452.83|456.73|452.63|25
1637053420000|2021-11-16 09:03:40|456.86|452.76|456.76|452.66|456.95|452.85|456.75|452.65|24
1637053430000|2021-11-16 09:03:50|456.72|452.62|455.93|451.83|456.72|452.62|455.93|451.83|32
1637053440000|2021-11-16 09:04:00|455.81|451.71|455.92|451.82|455.99|451.89|455.81|451.71|27
1637053450000|2021-11-16 09:04:10|455.91|451.81|455.89|451.79|455.94|451.84|455.75|451.65|32
1637053460000|2021-11-16 09:04:20|455.9|451.8|455.74|451.64|455.95|451.85|455.64|451.54|30
1637053470000|2021-11-16 09:04:30|455.69|451.59|455.56|451.46|455.74|451.64|455.54|451.44|19
1637053480000|2021-11-16 09:04:40|455.57|451.47|455.36|451.26|455.57|451.47|455.25|451.15|27
1637053490000|2021-11-16 09:04:50|455.41|451.31|455.6|451.5|455.64|451.54|455.35|451.25|32
1637053500000|2021-11-16 09:05:00|455.61|451.51|455.34|451.24|455.61|451.51|455.34|451.24|22
1637053510000|2021-11-16 09:05:10|455.36|451.26|454.99|450.89|455.36|451.26|454.96|450.86|25
1637053520000|2021-11-16 09:05:20|454.94|450.84|454.37|450.27|454.94|450.84|454.33|450.23|24
1637053530000|2021-11-16 09:05:30|454.39|450.29|453.95|449.85|454.52|450.42|453.94|449.84|31
1637053540000|2021-11-16 09:05:40|453.92|449.82|454.39|450.29|454.39|450.29|453.81|449.71|27
1637053550000|2021-11-16 09:05:50|454.33|450.23|454.39|450.29|454.47|450.37|454.27|450.17|26
1637053560000|2021-11-16 09:06:00|454.38|450.28|454.62|450.52|454.62|450.52|454.37|450.27|19
1637053570000|2021-11-16 09:06:10|454.63|450.53|454.36|450.26|454.63|450.53|454.19|450.09|26
1637053580000|2021-11-16 09:06:20|454.39|450.29|454.39|450.29|454.39|450.29|454.16|450.06|29
1637053590000|2021-11-16 09:06:30|454.4|450.3|454.18|450.08|454.4|450.3|454.18|450.08|23
1637053600000|2021-11-16 09:06:40|454.19|450.09|454.24|450.14|454.26|450.16|454.15|450.05|21
1637053610000|2021-11-16 09:06:50|454.23|450.13|454.24|450.14|454.32|450.22|454.22|450.12|19
1637053620000|2021-11-16 09:07:00|454.23|450.13|454.4|450.3|454.4|450.3|454.22|450.12|16
1637053630000|2021-11-16 09:07:10|454.41|450.31|454.4|450.3|454.48|450.38|454.37|450.27|19
1637053640000|2021-11-16 09:07:20|454.39|450.29|454.26|450.16|454.41|450.31|454.12|450.02|28
1637053650000|2021-11-16 09:07:30|454.19|450.09|454.15|450.05|454.19|450.09|454|449.9|24
1637053660000|2021-11-16 09:07:40|454.12|450.02|454.06|449.96|454.14|450.04|454.03|449.93|21
1637053670000|2021-11-16 09:07:50|454.08|449.98|454.03|449.93|454.19|450.09|454|449.9|23
1637053680000|2021-11-16 09:08:00|454|449.9|454.32|450.22|454.32|450.22|454|449.9|26
1637053690000|2021-11-16 09:08:10|454.31|450.21|454.23|450.13|454.38|450.28|454.23|450.13|31
1637053700000|2021-11-16 09:08:20|454.24|450.14|454.13|450.03|454.24|450.14|454.12|450.02|17
1637053710000|2021-11-16 09:08:30|454.14|450.04|454.09|449.99|454.22|450.12|454.05|449.95|20
1637053720000|2021-11-16 09:08:40|454.02|449.92|453.9|449.8|454.04|449.94|453.9|449.8|17
1637053730000|2021-11-16 09:08:50|453.8|449.7|453.81|449.71|453.84|449.74|453.75|449.65|16
1637053740000|2021-11-16 09:09:00|453.82|449.72|454.09|449.99|454.09|449.99|453.78|449.68|22
1637053750000|2021-11-16 09:09:10|454.1|450|454.01|449.91|454.1|450|453.94|449.84|26
1637053760000|2021-11-16 09:09:20|454.02|449.92|454.06|449.96|454.09|449.99|454.02|449.92|14
1637053770000|2021-11-16 09:09:30|454.15|450.05|454.15|450.05|454.23|450.13|454.11|450.01|18
1637053780000|2021-11-16 09:09:40|454.09|449.99|454.02|449.92|454.14|450.04|454.02|449.92|14
1637053790000|2021-11-16 09:09:50|453.98|449.88|453.76|449.66|454|449.9|453.74|449.64|21
1637053800000|2021-11-16 09:10:00|453.75|449.65|453.66|449.56|453.94|449.84|453.66|449.56|26
1637053810000|2021-11-16 09:10:10|453.67|449.57|453.71|449.61|453.8|449.7|453.59|449.49|20
1637053820000|2021-11-16 09:10:20|453.72|449.62|453.63|449.53|453.73|449.63|453.55|449.45|20
1637053830000|2021-11-16 09:10:30|453.68|449.58|453.54|449.44|453.69|449.59|453.5|449.4|16
1637053840000|2021-11-16 09:10:40|453.52|449.42|453.72|449.62|453.76|449.66|453.52|449.42|17
1637053850000|2021-11-16 09:10:50|453.77|449.67|453.55|449.45|453.79|449.69|453.55|449.45|25
1637053860000|2021-11-16 09:11:00|453.52|449.42|453.61|449.51|453.64|449.54|453.45|449.35|19
1637053870000|2021-11-16 09:11:10|453.58|449.48|453.53|449.43|453.61|449.51|453.5|449.4|14
1637053880000|2021-11-16 09:11:20|453.56|449.46|453.83|449.73|453.83|449.73|453.56|449.46|10
1637053890000|2021-11-16 09:11:30|453.82|449.72|453.89|449.79|453.89|449.79|453.8|449.7|6
1637053900000|2021-11-16 09:11:40|453.86|449.76|454.25|450.15|454.35|450.25|453.86|449.76|23
1637053910000|2021-11-16 09:11:50|454.26|450.16|454.36|450.26|454.36|450.26|454.23|450.13|9
1637053920000|2021-11-16 09:12:00|454.39|450.29|454.33|450.23|454.39|450.29|454.33|450.23|8
1637053930000|2021-11-16 09:12:10|454.32|450.22|454.4|450.3|454.42|450.32|454.32|450.22|11
1637053940000|2021-11-16 09:12:20|454.39|450.29|454.4|450.3|454.4|450.3|454.34|450.24|12
1637053950000|2021-11-16 09:12:30|454.41|450.31|454.86|450.76|454.89|450.79|454.41|450.31|26
1637053960000|2021-11-16 09:12:40|454.84|450.74|454.75|450.65|454.93|450.83|454.75|450.65|21
1637053970000|2021-11-16 09:12:50|454.74|450.64|454.66|450.56|454.74|450.64|454.62|450.52|12
1637053980000|2021-11-16 09:13:00|454.67|450.57|454.6|450.5|454.73|450.63|454.57|450.47|18
1637053990000|2021-11-16 09:13:10|454.61|450.51|454.94|450.84|454.94|450.84|454.58|450.48|21
1637054000000|2021-11-16 09:13:20|454.96|450.86|454.92|450.82|454.98|450.88|454.89|450.79|17
1637054010000|2021-11-16 09:13:30|454.89|450.79|454.84|450.74|454.93|450.83|454.84|450.74|21
1637054020000|2021-11-16 09:13:40|454.85|450.75|454.93|450.83|454.93|450.83|454.69|450.59|25
1637054030000|2021-11-16 09:13:50|454.95|450.85|454.85|450.75|454.95|450.85|454.84|450.74|23
1637054040000|2021-11-16 09:14:00|454.84|450.74|454.46|450.36|454.84|450.74|454.46|450.36|23
1637054050000|2021-11-16 09:14:10|454.45|450.35|454.27|450.17|454.46|450.36|454.26|450.16|19
1637054060000|2021-11-16 09:14:20|454.28|450.18|454.05|449.95|454.28|450.18|454.05|449.95|17
1637054070000|2021-11-16 09:14:30|454.04|449.94|454.13|450.03|454.25|450.15|454.01|449.91|22
1637054080000|2021-11-16 09:14:40|454.12|450.02|454.06|449.96|454.12|450.02|454.04|449.94|7
1637054090000|2021-11-16 09:14:50|454.08|449.98|454.03|449.93|454.1|450|453.93|449.83|28
1637054100000|2021-11-16 09:15:00|454.02|449.92|453.85|449.75|454.03|449.93|453.85|449.75|17
1637054110000|2021-11-16 09:15:10|453.84|449.74|453.55|449.45|453.85|449.75|453.5|449.4|28
1637054120000|2021-11-16 09:15:20|453.57|449.47|453.53|449.43|453.76|449.66|453.43|449.33|29
1637054130000|2021-11-16 09:15:30|453.52|449.42|453.43|449.33|453.52|449.42|453.41|449.31|20
1637054140000|2021-11-16 09:15:40|453.39|449.29|453.44|449.34|453.53|449.43|453.39|449.29|17
1637054150000|2021-11-16 09:15:50|453.45|449.35|453.28|449.18|453.45|449.35|453.28|449.18|17
1637054160000|2021-11-16 09:16:00|453.29|449.19|453.21|449.11|453.31|449.21|453.2|449.1|10
1637054170000|2021-11-16 09:16:10|453.23|449.13|453.39|449.29|453.44|449.34|453.21|449.11|20
1637054180000|2021-11-16 09:16:20|453.4|449.3|453.39|449.29|453.4|449.3|453.35|449.25|6
1637054190000|2021-11-16 09:16:30|453.38|449.28|453.21|449.11|453.38|449.28|453.21|449.11|12
1637054200000|2021-11-16 09:16:40|453.2|449.1|452.99|448.89|453.29|449.19|452.99|448.89|16
1637054210000|2021-11-16 09:16:50|452.96|448.86|452.98|448.88|453|448.9|452.96|448.86|11
1637054220000|2021-11-16 09:17:00|452.96|448.86|453.05|448.95|453.05|448.95|452.9|448.8|10
1637054230000|2021-11-16 09:17:10|453.09|448.99|453.1|449|453.16|449.06|453|448.9|19
1637054240000|2021-11-16 09:17:20|453.12|449.02|453.12|449.02|453.15|449.05|453.1|449|14
1637054250000|2021-11-16 09:17:30|453.1|449|453.03|448.93|453.1|449|453|448.9|13
1637054260000|2021-11-16 09:17:40|453.05|448.95|453.11|449.01|453.11|449.01|453|448.9|13
1637054270000|2021-11-16 09:17:50|453.12|449.02|453.04|448.94|453.15|449.05|453.02|448.92|18
1637054280000|2021-11-16 09:18:00|453.03|448.93|452.98|448.88|453.05|448.95|452.98|448.88|13
1637054290000|2021-11-16 09:18:10|452.99|448.89|452.94|448.84|453.01|448.91|452.94|448.84|10
1637054300000|2021-11-16 09:18:20|452.93|448.83|453.02|448.92|453.05|448.95|452.9|448.8|18
1637054310000|2021-11-16 09:18:30|453.01|448.91|452.91|448.81|453.02|448.92|452.91|448.81|13
1637054320000|2021-11-16 09:18:40|452.94|448.84|452.88|448.78|452.94|448.84|452.88|448.78|14
1637054330000|2021-11-16 09:18:50|452.9|448.8|452.93|448.83|452.95|448.85|452.87|448.77|15
1637054340000|2021-11-16 09:19:00|452.9|448.8|452.88|448.78|452.93|448.83|452.8|448.7|13
1637054350000|2021-11-16 09:19:10|452.85|448.75|452.87|448.77|453|448.9|452.83|448.73|21
1637054360000|2021-11-16 09:19:20|452.89|448.79|452.78|448.68|452.98|448.88|452.78|448.68|9
1637054370000|2021-11-16 09:19:30|452.82|448.72|452.53|448.43|452.82|448.72|452.51|448.41|23
1637054380000|2021-11-16 09:19:40|452.51|448.41|452.53|448.43|452.6|448.5|452.51|448.41|18
1637054390000|2021-11-16 09:19:50|452.5|448.4|452.35|448.25|452.53|448.43|452.35|448.25|22
1637054400000|2021-11-16 09:20:00|452.34|448.24|452.31|448.21|452.34|448.24|452.24|448.14|33
1637054410000|2021-11-16 09:20:10|452.26|448.16|452.51|448.41|452.52|448.42|452.23|448.13|27
1637054420000|2021-11-16 09:20:20|452.5|448.4|452.43|448.33|452.53|448.43|452.41|448.31|20
1637054430000|2021-11-16 09:20:30|452.42|448.32|452.5|448.4|452.5|448.4|452.42|448.32|8
1637054440000|2021-11-16 09:20:40|452.51|448.41|452.33|448.23|452.51|448.41|452.25|448.15|26
1637054450000|2021-11-16 09:20:50|452.34|448.24|452.26|448.16|452.34|448.24|452.22|448.12|23
1637054460000|2021-11-16 09:21:00|452.27|448.17|452.29|448.19|452.34|448.24|452.27|448.17|11
1637054470000|2021-11-16 09:21:10|452.31|448.21|452.41|448.31|452.42|448.32|452.3|448.2|22
1637054480000|2021-11-16 09:21:20|452.4|448.3|452.31|448.21|452.45|448.35|452.3|448.2|22
1637054490000|2021-11-16 09:21:30|452.32|448.22|452.32|448.22|452.37|448.27|452.3|448.2|16
1637054500000|2021-11-16 09:21:40|452.33|448.23|451.97|447.87|452.33|448.23|451.95|447.85|25
1637054510000|2021-11-16 09:21:50|451.99|447.89|452.09|447.99|452.14|448.04|451.99|447.89|21
1637054520000|2021-11-16 09:22:00|452.11|448.01|451.8|447.7|452.11|448.01|451.8|447.7|22
1637054530000|2021-11-16 09:22:10|451.82|447.72|451.79|447.69|452.03|447.93|451.77|447.67|23
1637054540000|2021-11-16 09:22:20|451.78|447.68|451.71|447.61|451.79|447.69|451.71|447.61|16
1637054550000|2021-11-16 09:22:30|451.7|447.6|451.67|447.57|451.71|447.61|451.57|447.47|12
1637054560000|2021-11-16 09:22:40|451.66|447.56|451.54|447.44|451.67|447.57|451.52|447.42|23
1637054570000|2021-11-16 09:22:50|451.55|447.45|451.59|447.49|451.64|447.54|451.38|447.28|21
1637054580000|2021-11-16 09:23:00|451.56|447.46|452.29|448.19|452.4|448.3|451.51|447.41|30
1637054590000|2021-11-16 09:23:10|452.32|448.22|451.91|447.81|452.34|448.24|451.89|447.79|25
1637054600000|2021-11-16 09:23:20|451.92|447.82|451.66|447.56|451.95|447.85|451.66|447.56|18
1637054610000|2021-11-16 09:23:30|451.62|447.52|451.53|447.43|451.78|447.68|451.53|447.43|25
1637054620000|2021-11-16 09:23:40|451.52|447.42|451.51|447.41|451.53|447.43|451.47|447.37|16
1637054630000|2021-11-16 09:23:50|451.52|447.42|451.46|447.36|451.59|447.49|451.4|447.3|21
1637054640000|2021-11-16 09:24:00|451.48|447.38|451.94|447.84|451.99|447.89|451.48|447.38|22
1637054650000|2021-11-16 09:24:10|451.93|447.83|451.9|447.8|451.95|447.85|451.87|447.77|17
1637054660000|2021-11-16 09:24:20|451.85|447.75|451.99|447.89|452.05|447.95|451.82|447.72|15
1637054670000|2021-11-16 09:24:30|451.98|447.88|451.97|447.87|452.02|447.92|451.86|447.76|24
1637054680000|2021-11-16 09:24:40|451.95|447.85|451.95|447.85|452.05|447.95|451.93|447.83|15
1637054690000|2021-11-16 09:24:50|451.99|447.89|451.98|447.88|452.04|447.94|451.96|447.86|12
1637054700000|2021-11-16 09:25:00|451.97|447.87|451.98|447.88|451.99|447.89|451.96|447.86|6
1637054710000|2021-11-16 09:25:10|451.96|447.86|451.65|447.55|451.96|447.86|451.63|447.53|21
1637054720000|2021-11-16 09:25:20|451.64|447.54|451.73|447.63|451.83|447.73|451.5|447.4|24
1637054730000|2021-11-16 09:25:30|451.72|447.62|451.72|447.62|451.73|447.63|451.68|447.58|14
1637054740000|2021-11-16 09:25:40|451.65|447.55|451.51|447.41|451.68|447.58|451.48|447.38|23
1637054750000|2021-11-16 09:25:50|451.54|447.44|451.48|447.38|451.54|447.44|451.41|447.31|19
1637054760000|2021-11-16 09:26:00|451.44|447.34|451.41|447.31|451.46|447.36|451.36|447.26|14
1637054770000|2021-11-16 09:26:10|451.37|447.27|451.29|447.19|451.37|447.27|451.29|447.19|18
1637054780000|2021-11-16 09:26:20|451.31|447.21|451.2|447.1|451.31|447.21|451.2|447.1|14
1637054790000|2021-11-16 09:26:30|451.25|447.15|451.57|447.47|451.7|447.6|451.22|447.12|24
1637054800000|2021-11-16 09:26:40|451.56|447.46|451.39|447.29|451.56|447.46|451.39|447.29|13
1637054810000|2021-11-16 09:26:50|451.37|447.27|451.22|447.12|451.37|447.27|451.06|446.96|23
1637054820000|2021-11-16 09:27:00|451.17|447.07|451.13|447.03|451.22|447.12|451.12|447.02|24
1637054830000|2021-11-16 09:27:10|451.11|447.01|451.11|447.01|451.15|447.05|451.11|447.01|8
1637054840000|2021-11-16 09:27:20|451.13|447.03|451.11|447.01|451.13|447.03|451.03|446.93|17
1637054850000|2021-11-16 09:27:30|451.14|447.04|451.23|447.13|451.26|447.16|451.13|447.03|17
1637054860000|2021-11-16 09:27:40|451.25|447.15|451.46|447.36|451.53|447.43|451.25|447.15|21
1637054870000|2021-11-16 09:27:50|451.44|447.34|451.33|447.23|451.46|447.36|451.33|447.23|17
1637054880000|2021-11-16 09:28:00|451.34|447.24|451.28|447.18|451.34|447.24|451.22|447.12|19
1637054890000|2021-11-16 09:28:10|451.26|447.16|451.34|447.24|451.37|447.27|451.25|447.15|20
1637054900000|2021-11-16 09:28:20|451.36|447.26|451.33|447.23|451.37|447.27|451.22|447.12|18
1637054910000|2021-11-16 09:28:30|451.34|447.24|451.47|447.37|451.56|447.46|451.31|447.21|27
1637054920000|2021-11-16 09:28:40|451.46|447.36|451.36|447.26|451.48|447.38|451.3|447.2|16
1637054930000|2021-11-16 09:28:50|451.42|447.32|451.48|447.38|451.51|447.41|451.31|447.21|24
1637054940000|2021-11-16 09:29:00|451.45|447.35|451.58|447.48|451.58|447.48|451.45|447.35|8
1637054950000|2021-11-16 09:29:10|451.59|447.49|451.53|447.43|451.61|447.51|451.53|447.43|15
1637054960000|2021-11-16 09:29:20|451.54|447.44|451.71|447.61|451.73|447.63|451.53|447.43|11
1637054970000|2021-11-16 09:29:30|451.7|447.6|451.73|447.63|451.73|447.63|451.69|447.59|10
1637054980000|2021-11-16 09:29:40|451.74|447.64|451.99|447.89|451.99|447.89|451.72|447.62|19
1637054990000|2021-11-16 09:29:50|451.98|447.88|452.32|448.22|452.32|448.22|451.98|447.88|17
1637055000000|2021-11-16 09:30:00|452.23|448.13|452.3|448.2|452.4|448.3|452.17|448.07|13
1637055010000|2021-11-16 09:30:10|452.25|448.15|452.19|448.09|452.35|448.25|452.15|448.05|18
1637055020000|2021-11-16 09:30:20|452.17|448.07|451.81|447.71|452.21|448.11|451.8|447.7|28
1637055030000|2021-11-16 09:30:30|451.82|447.72|451.69|447.59|451.82|447.72|451.67|447.57|19
1637055040000|2021-11-16 09:30:40|451.7|447.6|451.83|447.73|451.95|447.85|451.65|447.55|18
1637055050000|2021-11-16 09:30:50|451.82|447.72|451.67|447.57|451.82|447.72|451.67|447.57|20
1637055060000|2021-11-16 09:31:00|451.54|447.44|451.49|447.39|451.56|447.46|451.46|447.36|18
1637055070000|2021-11-16 09:31:10|451.48|447.38|451.47|447.37|451.54|447.44|451.46|447.36|19
1637055080000|2021-11-16 09:31:20|451.48|447.38|451.44|447.34|451.56|447.46|451.44|447.34|15
1637055090000|2021-11-16 09:31:30|451.43|447.33|451.76|447.66|451.77|447.67|451.41|447.31|24
1637055100000|2021-11-16 09:31:40|451.77|447.67|451.7|447.6|451.83|447.73|451.7|447.6|12
1637055110000|2021-11-16 09:31:50|451.65|447.55|451.79|447.69|451.8|447.7|451.6|447.5|19
1637055120000|2021-11-16 09:32:00|451.8|447.7|451.46|447.36|451.9|447.8|451.45|447.35|23
1637055130000|2021-11-16 09:32:10|451.47|447.37|451.68|447.58|451.68|447.58|451.46|447.36|22
1637055140000|2021-11-16 09:32:20|451.67|447.57|451.67|447.57|451.72|447.62|451.66|447.56|13
1637055150000|2021-11-16 09:32:30|451.72|447.62|451.65|447.55|451.72|447.62|451.64|447.54|12
1637055160000|2021-11-16 09:32:40|451.62|447.52|451.62|447.52|451.66|447.56|451.56|447.46|19
1637055170000|2021-11-16 09:32:50|451.61|447.51|451.59|447.49|451.62|447.52|451.56|447.46|11
1637055180000|2021-11-16 09:33:00|451.53|447.43|451.47|447.37|451.53|447.43|451.45|447.35|12
1637055190000|2021-11-16 09:33:10|451.45|447.35|451.32|447.22|451.45|447.35|451.31|447.21|18
1637055200000|2021-11-16 09:33:20|451.31|447.21|451.34|447.24|451.34|447.24|451.26|447.16|17
1637055210000|2021-11-16 09:33:30|451.33|447.23|451.34|447.24|451.38|447.28|451.33|447.23|6
1637055220000|2021-11-16 09:33:40|451.32|447.22|451.16|447.06|451.32|447.22|451.16|447.06|11
1637055230000|2021-11-16 09:33:50|451.12|447.02|451.17|447.07|451.18|447.08|451.12|447.02|18
1637055240000|2021-11-16 09:34:00|451.15|447.05|451.13|447.03|451.18|447.08|451.13|447.03|9
1637055250000|2021-11-16 09:34:10|451.15|447.05|451.12|447.02|451.21|447.11|451.12|447.02|12
1637055260000|2021-11-16 09:34:20|451.11|447.01|451.56|447.46|451.56|447.46|451.11|447.01|30
1637055270000|2021-11-16 09:34:30|451.57|447.47|451.74|447.64|451.74|447.64|451.54|447.44|19
1637055280000|2021-11-16 09:34:40|451.69|447.59|451.75|447.65|451.75|447.65|451.6|447.5|20
1637055290000|2021-11-16 09:34:50|451.74|447.64|451.73|447.63|451.79|447.69|451.73|447.63|11
1637055300000|2021-11-16 09:35:00|451.71|447.61|451.74|447.64|451.75|447.65|451.62|447.52|22
1637055310000|2021-11-16 09:35:10|451.73|447.63|451.51|447.41|451.76|447.66|451.51|447.41|18
1637055320000|2021-11-16 09:35:20|451.52|447.42|451.56|447.46|451.56|447.46|451.46|447.36|11
1637055330000|2021-11-16 09:35:30|451.51|447.41|451.3|447.2|451.51|447.41|451.3|447.2|13
1637055340000|2021-11-16 09:35:40|451.31|447.21|451.03|446.93|451.34|447.24|451.03|446.93|21
1637055350000|2021-11-16 09:35:50|451.05|446.95|450.85|446.75|451.09|446.99|450.85|446.75|31
1637055360000|2021-11-16 09:36:00|450.86|446.76|450.78|446.68|450.87|446.77|450.61|446.51|24
1637055370000|2021-11-16 09:36:10|450.8|446.7|450.6|446.5|450.8|446.7|450.45|446.35|29
1637055380000|2021-11-16 09:36:20|450.62|446.52|450.18|446.08|450.62|446.52|450.18|446.08|31
1637055390000|2021-11-16 09:36:30|450.17|446.07|449.79|445.69|450.19|446.09|449.79|445.69|26
1637055400000|2021-11-16 09:36:40|449.77|445.67|450.02|445.92|450.02|445.92|449.71|445.61|27
1637055410000|2021-11-16 09:36:50|450.04|445.94|450.08|445.98|450.23|446.13|450.04|445.94|25
1637055420000|2021-11-16 09:37:00|450.06|445.96|449.76|445.66|450.07|445.97|449.76|445.66|24
1637055430000|2021-11-16 09:37:10|449.72|445.62|449.46|445.36|449.72|445.62|449.42|445.32|24
1637055440000|2021-11-16 09:37:20|449.47|445.37|449.43|445.33|449.53|445.43|449.26|445.16|27
1637055450000|2021-11-16 09:37:30|449.42|445.32|448.85|444.75|449.46|445.36|448.8|444.7|34
1637055460000|2021-11-16 09:37:40|448.87|444.77|449|444.9|449.3|445.2|448.87|444.77|32
1637055470000|2021-11-16 09:37:50|448.99|444.89|449.06|444.96|449.17|445.07|448.93|444.83|28
1637055480000|2021-11-16 09:38:00|449.07|444.97|449.01|444.91|449.26|445.16|448.93|444.83|27
1637055490000|2021-11-16 09:38:10|448.84|444.74|448.97|444.87|449.19|445.09|448.73|444.63|32
1637055500000|2021-11-16 09:38:20|448.96|444.86|449.15|445.05|449.15|445.05|448.91|444.81|34
1637055510000|2021-11-16 09:38:30|449.11|445.01|449.74|445.64|449.79|445.69|449.11|445.01|26
1637055520000|2021-11-16 09:38:40|449.76|445.66|449.39|445.29|449.77|445.67|449.37|445.27|31
1637055530000|2021-11-16 09:38:50|449.35|445.25|449.71|445.61|449.72|445.62|449.35|445.25|27
1637055540000|2021-11-16 09:39:00|449.72|445.62|449.73|445.63|449.84|445.74|449.69|445.59|18
1637055550000|2021-11-16 09:39:10|449.74|445.64|449.86|445.76|449.94|445.84|449.59|445.49|27
1637055560000|2021-11-16 09:39:20|449.84|445.74|449.82|445.72|449.95|445.85|449.76|445.66|25
1637055570000|2021-11-16 09:39:30|449.84|445.74|449.61|445.51|449.84|445.74|449.45|445.35|22
1637055580000|2021-11-16 09:39:40|449.63|445.53|449.59|445.49|449.69|445.59|449.45|445.35|23
1637055590000|2021-11-16 09:39:50|449.55|445.45|449.64|445.54|449.66|445.56|449.44|445.34|23
1637055600000|2021-11-16 09:40:00|449.62|445.52|449.68|445.58|449.73|445.63|449.49|445.39|24
1637055610000|2021-11-16 09:40:10|449.69|445.59|449.65|445.55|449.73|445.63|449.52|445.42|27
1637055620000|2021-11-16 09:40:20|449.66|445.56|449.99|445.89|450.03|445.93|449.6|445.5|23
1637055630000|2021-11-16 09:40:30|450.07|445.97|450.1|446|450.13|446.03|449.93|445.83|22
1637055640000|2021-11-16 09:40:40|450.2|446.1|450.1|446|450.34|446.24|450.1|446|28
1637055650000|2021-11-16 09:40:50|450.09|445.99|450.11|446.01|450.12|446.02|449.84|445.74|26
1637055660000|2021-11-16 09:41:00|450.08|445.98|450.13|446.03|450.17|446.07|450.06|445.96|23
1637055670000|2021-11-16 09:41:10|450.15|446.05|450.39|446.29|450.39|446.29|450.13|446.03|24
1637055680000|2021-11-16 09:41:20|450.41|446.31|450.25|446.15|450.45|446.35|450.22|446.12|21
1637055690000|2021-11-16 09:41:30|450.22|446.12|450.25|446.15|450.31|446.21|450.22|446.12|14
1637055700000|2021-11-16 09:41:40|450.29|446.19|450.25|446.15|450.33|446.23|450.24|446.14|17
1637055710000|2021-11-16 09:41:50|450.26|446.16|450.28|446.18|450.28|446.18|450.19|446.09|7
1637055720000|2021-11-16 09:42:00|450.3|446.2|450.22|446.12|450.3|446.2|450.22|446.12|5
1637055730000|2021-11-16 09:42:10|450.23|446.13|450.26|446.16|450.26|446.16|450.2|446.1|13
1637055740000|2021-11-16 09:42:20|450.27|446.17|450.53|446.43|450.53|446.43|450.23|446.13|21
1637055750000|2021-11-16 09:42:30|450.62|446.52|450.92|446.82|450.95|446.85|450.54|446.44|23
1637055760000|2021-11-16 09:42:40|450.94|446.84|451.09|446.99|451.2|447.1|450.93|446.83|23
1637055770000|2021-11-16 09:42:50|451.21|447.11|451.36|447.26|451.36|447.26|451.11|447.01|18
1637055780000|2021-11-16 09:43:00|451.34|447.24|450.9|446.8|451.37|447.27|450.9|446.8|25
1637055790000|2021-11-16 09:43:10|450.91|446.81|450.84|446.74|450.98|446.88|450.75|446.65|20
1637055800000|2021-11-16 09:43:20|450.81|446.71|450.45|446.35|451.03|446.93|450.45|446.35|34
1637055810000|2021-11-16 09:43:30|450.44|446.34|450.4|446.3|450.48|446.38|450.4|446.3|17
1637055820000|2021-11-16 09:43:40|450.39|446.29|450.53|446.43|450.53|446.43|450.25|446.15|20
1637055830000|2021-11-16 09:43:50|450.55|446.45|450.35|446.25|450.55|446.45|450.35|446.25|24
1637055840000|2021-11-16 09:44:00|450.34|446.24|450.38|446.28|450.39|446.29|450.23|446.13|26
1637055850000|2021-11-16 09:44:10|450.3|446.2|450.06|445.96|450.32|446.22|450.06|445.96|24
1637055860000|2021-11-16 09:44:20|450.05|445.95|450.5|446.4|450.56|446.46|449.99|445.89|26
1637055870000|2021-11-16 09:44:30|450.51|446.41|450.49|446.39|450.51|446.41|450.37|446.27|20
1637055880000|2021-11-16 09:44:40|450.52|446.42|450.51|446.41|450.7|446.6|450.5|446.4|26
1637055890000|2021-11-16 09:44:50|450.48|446.38|450.43|446.33|450.5|446.4|450.43|446.33|11
1637055900000|2021-11-16 09:45:00|450.41|446.31|450.3|446.2|450.42|446.32|450.26|446.16|25
1637055910000|2021-11-16 09:45:10|450.35|446.25|450.92|446.82|450.92|446.82|450.35|446.25|25
1637055920000|2021-11-16 09:45:20|450.91|446.81|451.12|447.02|451.15|447.05|450.84|446.74|29
1637055930000|2021-11-16 09:45:30|451.11|447.01|451.11|447.01|451.25|447.15|451.11|447.01|22
1637055940000|2021-11-16 09:45:40|451.13|447.03|451.16|447.06|451.2|447.1|451.06|446.96|18
1637055950000|2021-11-16 09:45:50|451.15|447.05|451.06|446.96|451.15|447.05|451.06|446.96|11
1637055960000|2021-11-16 09:46:00|451.09|446.99|450.92|446.82|451.09|446.99|450.82|446.72|22
1637055970000|2021-11-16 09:46:10|450.93|446.83|451.05|446.95|451.11|447.01|450.84|446.74|27
1637055980000|2021-11-16 09:46:20|451.04|446.94|451.08|446.98|451.11|447.01|451.04|446.94|17
1637055990000|2021-11-16 09:46:30|451.06|446.96|450.87|446.77|451.1|447|450.87|446.77|20
1637056000000|2021-11-16 09:46:40|450.86|446.76|450.73|446.63|450.86|446.76|450.73|446.63|14
1637056010000|2021-11-16 09:46:50|450.74|446.64|450.73|446.63|450.75|446.65|450.72|446.62|6
1637056020000|2021-11-16 09:47:00|450.71|446.61|450.41|446.31|450.71|446.61|450.41|446.31|15
1637056030000|2021-11-16 09:47:10|450.44|446.34|450.24|446.14|450.47|446.37|450.24|446.14|17
1637056040000|2021-11-16 09:47:20|450.2|446.1|450.11|446.01|450.2|446.1|450.11|446.01|10
1637056050000|2021-11-16 09:47:30|450.1|446|450.13|446.03|450.13|446.03|449.84|445.74|28
1637056060000|2021-11-16 09:47:40|450.1|446|449.94|445.84|450.21|446.11|449.94|445.84|32
1637056070000|2021-11-16 09:47:50|449.96|445.86|449.83|445.73|449.96|445.86|449.82|445.72|20
1637056080000|2021-11-16 09:48:00|449.85|445.75|449.86|445.76|449.94|445.84|449.84|445.74|15
1637056090000|2021-11-16 09:48:10|449.85|445.75|449.89|445.79|449.89|445.79|449.84|445.74|8
1637056100000|2021-11-16 09:48:20|449.84|445.74|449.75|445.65|449.92|445.82|449.75|445.65|17
1637056110000|2021-11-16 09:48:30|449.76|445.66|449.62|445.52|449.76|445.66|449.61|445.51|21
1637056120000|2021-11-16 09:48:40|449.61|445.51|449.67|445.57|449.71|445.61|449.61|445.51|17
1637056130000|2021-11-16 09:48:50|449.63|445.53|449.57|445.47|449.64|445.54|449.55|445.45|14
1637056140000|2021-11-16 09:49:00|449.56|445.46|449.49|445.39|449.58|445.48|449.44|445.34|13
1637056150000|2021-11-16 09:49:10|449.56|445.46|449.37|445.27|449.59|445.49|449.35|445.25|24
1637056160000|2021-11-16 09:49:20|449.36|445.26|449.45|445.35|449.51|445.41|449.36|445.26|31
1637056170000|2021-11-16 09:49:30|449.43|445.33|449.4|445.3|449.44|445.34|449.33|445.23|21
1637056180000|2021-11-16 09:49:40|449.39|445.29|449.27|445.17|449.43|445.33|449.27|445.17|21
1637056190000|2021-11-16 09:49:50|449.33|445.23|448.99|444.89|449.33|445.23|448.98|444.88|23
1637056200000|2021-11-16 09:50:00|448.98|444.88|448.95|444.85|448.99|444.89|448.9|444.8|24
1637056210000|2021-11-16 09:50:10|448.96|444.86|448.83|444.73|449.08|444.98|448.83|444.73|25
1637056220000|2021-11-16 09:50:20|448.8|444.7|448.72|444.62|448.94|444.84|448.7|444.6|19
1637056230000|2021-11-16 09:50:30|448.7|444.6|448.38|444.28|448.72|444.62|448.38|444.28|33
1637056240000|2021-11-16 09:50:40|448.37|444.27|448.38|444.28|448.45|444.35|448.27|444.17|27
1637056250000|2021-11-16 09:50:50|448.4|444.3|448.47|444.37|448.6|444.5|448.3|444.2|29
1637056260000|2021-11-16 09:51:00|448.5|444.4|448.12|444.02|448.58|444.48|448.08|443.98|24
1637056270000|2021-11-16 09:51:10|448.13|444.03|448.1|444|448.16|444.06|448.06|443.96|25
1637056280000|2021-11-16 09:51:20|448.06|443.96|448.09|443.99|448.11|444.01|448.01|443.91|14
1637056290000|2021-11-16 09:51:30|448.13|444.03|447.84|443.74|448.13|444.03|447.84|443.74|18
1637056300000|2021-11-16 09:51:40|447.8|443.7|447.78|443.68|447.91|443.81|447.7|443.6|27
1637056310000|2021-11-16 09:51:50|447.77|443.67|447.74|443.64|447.77|443.67|447.62|443.52|20
1637056320000|2021-11-16 09:52:00|447.73|443.63|447.66|443.56|447.73|443.63|447.41|443.31|32
1637056330000|2021-11-16 09:52:10|447.63|443.53|447.91|443.81|447.97|443.87|447.63|443.53|29
1637056340000|2021-11-16 09:52:20|447.92|443.82|448.58|444.48|448.58|444.48|447.9|443.8|33
1637056350000|2021-11-16 09:52:30|448.6|444.5|448.69|444.59|448.69|444.59|448.52|444.42|27
1637056360000|2021-11-16 09:52:40|448.74|444.64|448.39|444.29|448.74|444.64|448.38|444.28|24
1637056370000|2021-11-16 09:52:50|448.38|444.28|448.16|444.06|448.56|444.46|448.16|444.06|27
1637056380000|2021-11-16 09:53:00|448.13|444.03|448.01|443.91|448.16|444.06|448.01|443.91|22
1637056390000|2021-11-16 09:53:10|448.02|443.92|446.05|441.95|448.03|443.93|446.05|441.95|36
1637056400000|2021-11-16 09:53:20|446.04|441.94|447.24|443.14|447.31|443.21|446|441.9|36
1637056410000|2021-11-16 09:53:30|447.17|443.07|447.18|443.08|447.33|443.23|446.89|442.79|32
1637056420000|2021-11-16 09:53:40|447.2|443.1|448.68|444.58|448.68|444.58|447.2|443.1|34
1637056430000|2021-11-16 09:53:50|448.64|444.54|449.51|445.41|449.51|445.41|448.53|444.43|34
1637056440000|2021-11-16 09:54:00|449.52|445.42|450.68|446.58|450.79|446.69|449.52|445.42|38
1637056450000|2021-11-16 09:54:10|450.89|446.79|450.81|446.71|450.89|446.79|450.59|446.49|35
1637056460000|2021-11-16 09:54:20|450.79|446.69|451.21|447.11|451.36|447.26|450.79|446.69|36
1637056470000|2021-11-16 09:54:30|451.15|447.05|451.54|447.44|451.54|447.44|450.91|446.81|35
1637056480000|2021-11-16 09:54:40|451.57|447.47|451.19|447.09|451.67|447.57|451.19|447.09|34
1637056490000|2021-11-16 09:54:50|451.18|447.08|451.3|447.2|451.36|447.26|450.95|446.85|36
1637056500000|2021-11-16 09:55:00|451.27|447.17|451.49|447.39|451.49|447.39|451.02|446.92|29
1637056510000|2021-11-16 09:55:10|451.51|447.41|451.28|447.18|451.52|447.42|451.28|447.18|28
1637056520000|2021-11-16 09:55:20|451.22|447.12|450.55|446.45|451.35|447.25|450.55|446.45|34
1637056530000|2021-11-16 09:55:30|450.57|446.47|450.32|446.22|450.61|446.51|450.32|446.22|28
1637056540000|2021-11-16 09:55:40|450.25|446.15|449.63|445.53|450.27|446.17|449.63|445.53|23
1637056550000|2021-11-16 09:55:50|449.6|445.5|449.68|445.58|449.76|445.66|449.45|445.35|26
1637056560000|2021-11-16 09:56:00|449.65|445.55|449.81|445.71|449.81|445.71|449.44|445.34|23
1637056570000|2021-11-16 09:56:10|449.78|445.68|449.75|445.65|450.02|445.92|449.74|445.64|20
1637056580000|2021-11-16 09:56:20|449.73|445.63|449.01|444.91|449.73|445.63|449.01|444.91|27
1637056590000|2021-11-16 09:56:30|448.94|444.84|449.03|444.93|449.11|445.01|448.7|444.6|30
1637056600000|2021-11-16 09:56:40|448.99|444.89|448.43|444.33|449.06|444.96|448.37|444.27|31
1637056610000|2021-11-16 09:56:50|448.47|444.37|448.71|444.61|448.75|444.65|448.43|444.33|32
1637056620000|2021-11-16 09:57:00|448.73|444.63|448.68|444.58|448.73|444.63|448.42|444.32|34
1637056630000|2021-11-16 09:57:10|448.78|444.68|449.41|445.31|449.41|445.31|448.76|444.66|32
1637056640000|2021-11-16 09:57:20|449.42|445.32|449.09|444.99|449.46|445.36|449.08|444.98|29
1637056650000|2021-11-16 09:57:30|449.04|444.94|448.79|444.69|449.04|444.94|448.78|444.68|29
1637056660000|2021-11-16 09:57:40|448.8|444.7|448.37|444.27|448.83|444.73|448.31|444.21|28
1637056670000|2021-11-16 09:57:50|448.36|444.26|448.64|444.54|448.73|444.63|448.26|444.16|27
1637056680000|2021-11-16 09:58:00|448.65|444.55|448.09|443.99|448.66|444.56|448.08|443.98|26
1637056690000|2021-11-16 09:58:10|448.08|443.98|448.24|444.14|448.28|444.18|448.03|443.93|25
1637056700000|2021-11-16 09:58:20|448.25|444.15|447.86|443.76|448.28|444.18|447.85|443.75|24
1637056710000|2021-11-16 09:58:30|447.85|443.75|447.71|443.61|447.86|443.76|447.58|443.48|27
1637056720000|2021-11-16 09:58:40|447.7|443.6|447.63|443.53|447.75|443.65|447.4|443.3|25
1637056730000|2021-11-16 09:58:50|447.55|443.45|447.39|443.29|447.6|443.5|447.37|443.27|26
1637056740000|2021-11-16 09:59:00|447.38|443.28|447.37|443.27|447.39|443.29|447.27|443.17|25
1637056750000|2021-11-16 09:59:10|447.35|443.25|447.22|443.12|447.68|443.58|447.22|443.12|26
1637056760000|2021-11-16 09:59:20|447.16|443.06|447.16|443.06|447.33|443.23|447.08|442.98|31
1637056770000|2021-11-16 09:59:30|447.15|443.05|447.04|442.94|447.18|443.08|447.04|442.94|9
1637056780000|2021-11-16 09:59:40|447.05|442.95|446.84|442.74|447.09|442.99|446.75|442.65|29
1637056790000|2021-11-16 09:59:50|446.82|442.72|446.58|442.48|446.86|442.76|446.45|442.35|27
1637056800000|2021-11-16 10:00:00|446.5|442.4|446.61|442.51|446.61|442.51|446.42|442.32|24
1637056810000|2021-11-16 10:00:10|446.8|442.7|447.06|442.96|447.28|443.18|446.8|442.7|32
1637056820000|2021-11-16 10:00:20|447.05|442.95|446.64|442.54|447.05|442.95|446.61|442.51|28
1637056830000|2021-11-16 10:00:30|446.6|442.5|445.81|441.71|446.77|442.67|445.81|441.71|33
1637056840000|2021-11-16 10:00:40|445.7|441.6|445.91|441.81|446.05|441.95|445.69|441.59|29
1637056850000|2021-11-16 10:00:50|445.81|441.71|445.18|441.08|445.91|441.81|445.18|441.08|31
1637056860000|2021-11-16 10:01:00|445.21|441.11|445.57|441.47|445.78|441.68|445.21|441.11|31
1637056870000|2021-11-16 10:01:10|445.58|441.48|446.36|442.26|446.36|442.26|445.58|441.48|32
1637056880000|2021-11-16 10:01:20|446.3|442.2|445.81|441.71|446.3|442.2|445.67|441.57|36
1637056890000|2021-11-16 10:01:30|445.79|441.69|445.22|441.12|445.79|441.69|445.22|441.12|25
1637056900000|2021-11-16 10:01:40|445.19|441.09|443.09|438.99|445.19|441.09|443.02|438.92|36
1637056910000|2021-11-16 10:01:50|443.15|439.05|440.32|436.22|443.21|439.11|440.32|436.22|34
1637056920000|2021-11-16 10:02:00|440.19|436.09|439.2|435.1|440.2|436.1|439.16|435.06|37
1637056930000|2021-11-16 10:02:10|439.46|435.36|441.18|437.08|441.18|437.08|439.36|435.26|38
1637056940000|2021-11-16 10:02:20|441.14|437.04|440.47|436.37|442.13|438.03|440.47|436.37|37
1637056950000|2021-11-16 10:02:30|440.28|436.18|441.5|437.4|441.63|437.53|439.94|435.84|34
1637056960000|2021-11-16 10:02:40|441.4|437.3|441.79|437.69|442.09|437.99|441.35|437.25|34
1637056970000|2021-11-16 10:02:50|441.81|437.71|442.39|438.29|442.44|438.34|441.75|437.65|29
1637056980000|2021-11-16 10:03:00|442.75|438.65|441.58|437.48|442.77|438.67|441.58|437.48|33
1637056990000|2021-11-16 10:03:10|441.53|437.43|441.5|437.4|441.61|437.51|440.9|436.8|33
1637057000000|2021-11-16 10:03:20|441.54|437.44|441.93|437.83|442.04|437.94|441.53|437.43|34
1637057010000|2021-11-16 10:03:30|441.95|437.85|443.68|439.58|444.14|440.04|441.92|437.82|32
1637057020000|2021-11-16 10:03:40|443.6|439.5|443.2|439.1|444.1|440|443.2|439.1|36
1637057030000|2021-11-16 10:03:50|443.15|439.05|443.66|439.56|443.92|439.82|443.11|439.01|32
1637057040000|2021-11-16 10:04:00|443.62|439.52|443.47|439.37|443.77|439.67|443.24|439.14|27
1637057050000|2021-11-16 10:04:10|443.45|439.35|442.91|438.81|443.57|439.47|442.89|438.79|33
1637057060000|2021-11-16 10:04:20|442.86|438.76|442.87|438.77|442.91|438.81|442.49|438.39|32
1637057070000|2021-11-16 10:04:30|442.89|438.79|442.43|438.33|442.89|438.79|442.43|438.33|31
1637057080000|2021-11-16 10:04:40|442.46|438.36|442.41|438.31|442.74|438.64|442.3|438.2|31
1637057090000|2021-11-16 10:04:50|442.38|438.28|442.75|438.65|442.89|438.79|442.35|438.25|31
1637057100000|2021-11-16 10:05:00|442.72|438.62|442.14|438.04|442.72|438.62|442.1|438|35
1637057110000|2021-11-16 10:05:10|442.11|438.01|441.09|436.99|442.25|438.15|440.86|436.76|37
1637057120000|2021-11-16 10:05:20|441.07|436.97|439.69|435.59|441.07|436.97|439.69|435.59|36
1637057130000|2021-11-16 10:05:30|439.73|435.63|438.36|434.26|439.73|435.63|438.25|434.15|35
1637057140000|2021-11-16 10:05:40|438.11|434.01|434.9|430.8|438.12|434.02|434.9|430.8|37
1637057150000|2021-11-16 10:05:50|434.82|430.72|434.09|429.99|434.93|430.83|433.69|429.59|34
1637057160000|2021-11-16 10:06:00|433.44|429.34|432.68|428.58|433.44|429.34|431.92|427.82|33
1637057170000|2021-11-16 10:06:10|432.88|428.78|435.1|431|435.75|431.65|432.88|428.78|38
1637057180000|2021-11-16 10:06:20|435.09|430.99|434.4|430.3|435.99|431.89|434.4|430.3|39
1637057190000|2021-11-16 10:06:30|434.38|430.28|434.18|430.08|435.24|431.14|433.93|429.83|40
1637057200000|2021-11-16 10:06:40|434.04|429.94|434.22|430.12|434.22|430.12|433.58|429.48|38
1637057210000|2021-11-16 10:06:50|434.23|430.13|435.01|430.91|435.33|431.23|434.23|430.13|33
1637057220000|2021-11-16 10:07:00|434.98|430.88|435.84|431.74|435.87|431.77|434.95|430.85|35
1637057230000|2021-11-16 10:07:10|435.85|431.75|436.3|432.2|436.4|432.3|435.85|431.75|36
1637057240000|2021-11-16 10:07:20|436.37|432.27|436.21|432.11|436.73|432.63|436.11|432.01|34
1637057250000|2021-11-16 10:07:30|436.32|432.22|436.51|432.41|436.61|432.51|436.28|432.18|34
1637057260000|2021-11-16 10:07:40|436.49|432.39|437.2|433.1|437.2|433.1|436.19|432.09|30
1637057270000|2021-11-16 10:07:50|437.16|433.06|437.11|433.01|437.4|433.3|437.06|432.96|32
1637057280000|2021-11-16 10:08:00|437.01|432.91|435.89|431.79|437.05|432.95|435.78|431.68|35
1637057290000|2021-11-16 10:08:10|435.86|431.76|436.33|432.23|436.52|432.42|435.86|431.76|37
1637057300000|2021-11-16 10:08:20|436.3|432.2|435.25|431.15|436.34|432.24|435.25|431.15|35
1637057310000|2021-11-16 10:08:30|435.31|431.21|434.44|430.34|435.38|431.28|434.44|430.34|39
1637057320000|2021-11-16 10:08:40|434.4|430.3|433.62|429.52|434.56|430.46|433.61|429.51|33
1637057330000|2021-11-16 10:08:50|433.46|429.36|432.26|428.16|433.46|429.36|432.26|428.16|37
1637057340000|2021-11-16 10:09:00|432.28|428.18|430.53|426.43|432.33|428.23|430.53|426.43|32
1637057350000|2021-11-16 10:09:10|430.19|426.09|428.16|424.06|430.49|426.39|428.16|424.06|39
1637057360000|2021-11-16 10:09:20|428.15|424.05|425.69|421.59|428.15|424.05|425.69|421.59|38
1637057370000|2021-11-16 10:09:30|425.49|421.39|423.57|419.47|425.49|421.39|423.57|419.47|39
1637057380000|2021-11-16 10:09:40|423.6|419.5|422.37|418.27|423.6|419.5|422.37|418.27|32
1637057390000|2021-11-16 10:09:50|422.42|418.32|421.9|417.8|422.94|418.84|421.45|417.35|37
1637057400000|2021-11-16 10:10:00|421.81|417.71|424.25|420.15|424.33|420.23|421.81|417.71|37
1637057410000|2021-11-16 10:10:10|424.28|420.18|427.54|423.44|427.54|423.44|424.02|419.92|36
1637057420000|2021-11-16 10:10:20|427.42|423.32|425.63|421.53|427.81|423.71|425.63|421.53|34
1637057430000|2021-11-16 10:10:30|425.74|421.64|427.09|422.99|427.48|423.38|425.74|421.64|37
1637057440000|2021-11-16 10:10:40|427.06|422.96|427.39|423.29|427.39|423.29|426.25|422.15|37
1637057450000|2021-11-16 10:10:50|427.31|423.21|428.48|424.38|428.68|424.58|427.31|423.21|39
1637057460000|2021-11-16 10:11:00|428.64|424.54|429.43|425.33|429.86|425.76|428.64|424.54|37
1637057470000|2021-11-16 10:11:10|429.42|425.32|429.08|424.98|429.45|425.35|428.99|424.89|35
1637057480000|2021-11-16 10:11:20|429.06|424.96|427.66|423.56|429.06|424.96|427.31|423.21|37
1637057490000|2021-11-16 10:11:30|427.47|423.37|427.65|423.55|427.78|423.68|426.92|422.82|38
1637057500000|2021-11-16 10:11:40|427.92|423.82|428.34|424.24|428.83|424.73|427.74|423.64|38
1637057510000|2021-11-16 10:11:50|428.38|424.28|429.58|425.48|429.58|425.48|428.33|424.23|36
1637057520000|2021-11-16 10:12:00|429.6|425.5|430.11|426.01|430.11|426.01|429.31|425.21|37
1637057530000|2021-11-16 10:12:10|430.13|426.03|429.05|424.95|430.33|426.23|429.05|424.95|35
1637057540000|2021-11-16 10:12:20|429.08|424.98|428.31|424.21|429.08|424.98|427.97|423.87|33
1637057550000|2021-11-16 10:12:30|428.43|424.33|427.16|423.06|428.53|424.43|427.16|423.06|33
1637057560000|2021-11-16 10:12:40|426.98|422.88|422.97|418.87|426.98|422.88|422.77|418.67|39
1637057570000|2021-11-16 10:12:50|422.44|418.34|419.59|415.49|422.56|418.46|419.52|415.42|33
1637057580000|2021-11-16 10:13:00|419.26|415.16|417.35|413.25|419.41|415.31|417.17|413.07|38
1637057590000|2021-11-16 10:13:10|417.6|413.5|413.99|409.89|417.6|413.5|413.9|409.8|38
1637057600000|2021-11-16 10:13:20|413.74|409.64|411.82|407.72|413.74|409.64|411.82|407.72|37
1637057610000|2021-11-16 10:13:30|411.75|407.65|410.66|406.56|411.77|407.67|410.65|406.55|39
1637057620000|2021-11-16 10:13:40|410.62|406.52|411.19|407.09|411.19|407.09|410.35|406.25|37
1637057630000|2021-11-16 10:13:50|411.46|407.36|412.63|408.53|413.45|409.35|411.46|407.36|37
1637057640000|2021-11-16 10:14:00|412.93|408.83|415.45|411.35|415.66|411.56|412.92|408.82|40
1637057650000|2021-11-16 10:14:10|415.52|411.42|415.51|411.41|415.85|411.75|415.25|411.15|38
1637057660000|2021-11-16 10:14:20|415.64|411.54|418.44|414.34|418.44|414.34|415.64|411.54|37
1637057670000|2021-11-16 10:14:30|418.38|414.28|418.26|414.16|418.74|414.64|418.06|413.96|37
1637057680000|2021-11-16 10:14:40|418.24|414.14|415.77|411.67|418.24|414.14|415.72|411.62|40
1637057690000|2021-11-16 10:14:50|415.79|411.69|412.91|408.81|415.79|411.69|412.91|408.81|37
1637057700000|2021-11-16 10:15:00|412.92|408.82|414.94|410.84|415.01|410.91|412.81|408.71|37
1637057710000|2021-11-16 10:15:10|414.96|410.86|417.82|413.72|417.82|413.72|414.95|410.85|37
1637057720000|2021-11-16 10:15:20|418.15|414.05|417.85|413.75|418.29|414.19|416.95|412.85|39
1637057730000|2021-11-16 10:15:30|417.99|413.89|419.49|415.39|420.04|415.94|417.99|413.89|39
1637057740000|2021-11-16 10:15:40|419.34|415.24|419.86|415.76|419.86|415.76|418.34|414.24|34
1637057750000|2021-11-16 10:15:50|420|415.9|420.02|415.92|420.02|415.92|419.45|415.35|35
1637057760000|2021-11-16 10:16:00|420.03|415.93|420.57|416.47|420.92|416.82|420|415.9|34
1637057770000|2021-11-16 10:16:10|420.56|416.46|420.22|416.12|420.99|416.89|420.22|416.12|34
1637057780000|2021-11-16 10:16:20|420.19|416.09|419.38|415.28|420.19|416.09|418.23|414.13|37
1637057790000|2021-11-16 10:16:30|419.6|415.5|420.63|416.53|420.63|416.53|419.35|415.25|37
1637057800000|2021-11-16 10:16:40|420.82|416.72|421.13|417.03|421.51|417.41|420.71|416.61|38
1637057810000|2021-11-16 10:16:50|421.23|417.13|422.86|418.76|422.97|418.87|421.23|417.13|39
1637057820000|2021-11-16 10:17:00|422.81|418.71|422.14|418.04|422.86|418.76|422|417.9|40
1637057830000|2021-11-16 10:17:10|422.4|418.3|423.42|419.32|423.42|419.32|422.4|418.3|34
1637057840000|2021-11-16 10:17:20|423.43|419.33|424.09|419.99|424.29|420.19|423.43|419.33|31
1637057850000|2021-11-16 10:17:30|424.17|420.07|424.84|420.74|425.01|420.91|424.17|420.07|29
1637057860000|2021-11-16 10:17:40|424.92|420.82|425.24|421.14|425.27|421.17|424.76|420.66|28
1637057870000|2021-11-16 10:17:50|425.19|421.09|424.82|420.72|425.67|421.57|424.78|420.68|33
1637057880000|2021-11-16 10:18:00|424.8|420.7|425.03|420.93|425.33|421.23|424.3|420.2|35
1637057890000|2021-11-16 10:18:10|425|420.9|424.68|420.58|425.28|421.18|424.68|420.58|38
1637057900000|2021-11-16 10:18:20|424.64|420.54|424.57|420.47|424.64|420.54|424.08|419.98|32
1637057910000|2021-11-16 10:18:30|424.87|420.77|424.91|420.81|425.12|421.02|424.7|420.6|34
1637057920000|2021-11-16 10:18:40|424.89|420.79|425.03|420.93|425.29|421.19|424.89|420.79|35
1637057930000|2021-11-16 10:18:50|424.99|420.89|424.45|420.35|425.17|421.07|424.45|420.35|37
1637057940000|2021-11-16 10:19:00|424.51|420.41|423.89|419.79|424.51|420.41|423.78|419.68|36
1637057950000|2021-11-16 10:19:10|423.77|419.67|423.65|419.55|423.77|419.67|423.03|418.93|37
1637057960000|2021-11-16 10:19:20|423.78|419.68|424.36|420.26|424.36|420.26|423.73|419.63|34
1637057970000|2021-11-16 10:19:30|424.37|420.27|425.09|420.99|425.12|421.02|424.35|420.25|34
1637057980000|2021-11-16 10:19:40|425.15|421.05|425.67|421.57|425.67|421.57|425.14|421.04|35
1637057990000|2021-11-16 10:19:50|425.69|421.59|426.47|422.37|426.47|422.37|425.64|421.54|34
1637058000000|2021-11-16 10:20:00|426.41|422.31|426.03|421.93|426.41|422.31|425.92|421.82|33
1637058010000|2021-11-16 10:20:10|426.11|422.01|426.2|422.1|426.78|422.68|426.11|422.01|32
1637058020000|2021-11-16 10:20:20|426.28|422.18|425.68|421.58|426.46|422.36|425.65|421.55|36
1637058030000|2021-11-16 10:20:30|425.5|421.4|425.25|421.15|425.5|421.4|424.76|420.66|38
1637058040000|2021-11-16 10:20:40|425.48|421.38|426.16|422.06|426.3|422.2|425.39|421.29|37
1637058050000|2021-11-16 10:20:50|426.3|422.2|426.45|422.35|426.65|422.55|426.26|422.16|35
1637058060000|2021-11-16 10:21:00|426.36|422.26|426.04|421.94|426.36|422.26|425.77|421.67|36
1637058070000|2021-11-16 10:21:10|426.33|422.23|426.11|422.01|426.6|422.5|426.11|422.01|33
1637058080000|2021-11-16 10:21:20|426.18|422.08|425.13|421.03|426.19|422.09|425.11|421.01|38
1637058090000|2021-11-16 10:21:30|425.16|421.06|424.58|420.48|425.19|421.09|424.37|420.27|34
1637058100000|2021-11-16 10:21:40|424.56|420.46|425.23|421.13|425.55|421.45|424.56|420.46|31
1637058110000|2021-11-16 10:21:50|425.2|421.1|425.1|421|425.24|421.14|424.81|420.71|35
1637058120000|2021-11-16 10:22:00|425.11|421.01|424.21|420.11|425.17|421.07|424.21|420.11|37
1637058130000|2021-11-16 10:22:10|424.33|420.23|424.01|419.91|424.33|420.23|423.94|419.84|38
1637058140000|2021-11-16 10:22:20|423.98|419.88|424.31|420.21|424.47|420.37|423.83|419.73|35
1637058150000|2021-11-16 10:22:30|424.29|420.19|424.54|420.44|424.55|420.45|424.27|420.17|27
1637058160000|2021-11-16 10:22:40|424.55|420.45|425.15|421.05|425.21|421.11|424.55|420.45|29
1637058170000|2021-11-16 10:22:50|425|420.9|424.98|420.88|425.3|421.2|424.9|420.8|32
1637058180000|2021-11-16 10:23:00|424.9|420.8|425.16|421.06|425.21|421.11|424.9|420.8|32
1637058190000|2021-11-16 10:23:10|425.21|421.11|426|421.9|426.07|421.97|425.21|421.11|27
1637058200000|2021-11-16 10:23:20|426.11|422.01|425.15|421.05|426.32|422.22|425.06|420.96|33
1637058210000|2021-11-16 10:23:30|425.27|421.17|425.6|421.5|425.72|421.62|425.24|421.14|33
1637058220000|2021-11-16 10:23:40|425.64|421.54|425.53|421.43|426.07|421.97|425.45|421.35|28
1637058230000|2021-11-16 10:23:50|425.33|421.23|425.23|421.13|425.33|421.23|425.1|421|32
1637058240000|2021-11-16 10:24:00|425.25|421.15|424.69|420.59|425.28|421.18|424.69|420.59|33
1637058250000|2021-11-16 10:24:10|424.85|420.75|425.11|421.01|425.14|421.04|424.83|420.73|32
1637058260000|2021-11-16 10:24:20|425.16|421.06|424.91|420.81|425.2|421.1|424.7|420.6|31
1637058270000|2021-11-16 10:24:30|424.82|420.72|424.59|420.49|424.92|420.82|424.59|420.49|31
1637058280000|2021-11-16 10:24:40|424.63|420.53|423.93|419.83|424.63|420.53|423.73|419.63|34
1637058290000|2021-11-16 10:24:50|423.97|419.87|424.33|420.23|424.53|420.43|423.89|419.79|32
1637058300000|2021-11-16 10:25:00|424.35|420.25|424.01|419.91|424.37|420.27|424.01|419.91|32
1637058310000|2021-11-16 10:25:10|424.1|420|423.24|419.14|424.1|420|423.24|419.14|33
1637058320000|2021-11-16 10:25:20|423.22|419.12|423.15|419.05|423.26|419.16|422.38|418.28|35
1637058330000|2021-11-16 10:25:30|423.14|419.04|423|418.9|423.34|419.24|422.93|418.83|30
1637058340000|2021-11-16 10:25:40|423.08|418.98|424.18|420.08|424.19|420.09|423.08|418.98|38
1637058350000|2021-11-16 10:25:50|424.12|420.02|423.53|419.43|424.38|420.28|423.53|419.43|37
1637058360000|2021-11-16 10:26:00|423.51|419.41|423.2|419.1|423.51|419.41|422.88|418.78|34
1637058370000|2021-11-16 10:26:10|423.13|419.03|423.24|419.14|423.38|419.28|423.09|418.99|33
1637058380000|2021-11-16 10:26:20|423.32|419.22|423.33|419.23|423.55|419.45|423.1|419|32
1637058390000|2021-11-16 10:26:30|423.34|419.24|423.32|419.22|423.35|419.25|422.99|418.89|26
1637058400000|2021-11-16 10:26:40|423.39|419.29|422.75|418.65|423.47|419.37|422.73|418.63|33
1637058410000|2021-11-16 10:26:50|422.68|418.58|422.43|418.33|422.82|418.72|422.25|418.15|38
1637058420000|2021-11-16 10:27:00|422.36|418.26|421.4|417.3|422.36|418.26|421.13|417.03|39
1637058430000|2021-11-16 10:27:10|421.41|417.31|422.08|417.98|422.1|418|421.26|417.16|35
1637058440000|2021-11-16 10:27:20|422.12|418.02|423.28|419.18|423.34|419.24|422.1|418|35
1637058450000|2021-11-16 10:27:30|423.29|419.19|424.21|420.11|424.25|420.15|423.29|419.19|30
1637058460000|2021-11-16 10:27:40|424.25|420.15|424.28|420.18|424.45|420.35|424.05|419.95|31
1637058470000|2021-11-16 10:27:50|424.4|420.3|425.22|421.12|425.22|421.12|424.31|420.21|31
1637058480000|2021-11-16 10:28:00|425.2|421.1|425.33|421.23|425.8|421.7|425.2|421.1|32
1637058490000|2021-11-16 10:28:10|425.38|421.28|425.95|421.85|425.95|421.85|425.36|421.26|29
1637058500000|2021-11-16 10:28:20|426.01|421.91|425.53|421.43|426.28|422.18|425.39|421.29|33
1637058510000|2021-11-16 10:28:30|425.41|421.31|425.9|421.8|425.95|421.85|425.34|421.24|32
1637058520000|2021-11-16 10:28:40|426.22|422.12|426|421.9|426.24|422.14|425.84|421.74|30
1637058530000|2021-11-16 10:28:50|426.03|421.93|425.81|421.71|426.33|422.23|425.81|421.71|35
1637058540000|2021-11-16 10:29:00|425.85|421.75|425.79|421.69|425.87|421.77|425.48|421.38|35
1637058550000|2021-11-16 10:29:10|425.78|421.68|425.75|421.65|425.79|421.69|425.56|421.46|31
1637058560000|2021-11-16 10:29:20|425.68|421.58|425.69|421.59|425.81|421.71|425.64|421.54|27
1637058570000|2021-11-16 10:29:30|425.62|421.52|425.67|421.57|425.69|421.59|425.38|421.28|28
1637058580000|2021-11-16 10:29:40|425.68|421.58|426.38|422.28|426.49|422.39|425.68|421.58|28
1637058590000|2021-11-16 10:29:50|426.46|422.36|426.79|422.69|426.79|422.69|426.29|422.19|31
1637058600000|2021-11-16 10:30:00|426.8|422.7|426.64|422.54|426.8|422.7|426.46|422.36|27
1637058610000|2021-11-16 10:30:10|426.6|422.5|427.36|423.26|427.36|423.26|426.6|422.5|20
1637058620000|2021-11-16 10:30:20|427.35|423.25|426.69|422.59|427.35|423.25|426.69|422.59|34
1637058630000|2021-11-16 10:30:30|426.65|422.55|426.14|422.04|426.65|422.55|425.96|421.86|36
1637058640000|2021-11-16 10:30:40|426.2|422.1|425.66|421.56|426.37|422.27|425.65|421.55|33
1637058650000|2021-11-16 10:30:50|425.56|421.46|424.73|420.63|425.62|421.52|424.67|420.57|35
1637058660000|2021-11-16 10:31:00|424.61|420.51|425.17|421.07|425.18|421.08|424.4|420.3|36
1637058670000|2021-11-16 10:31:10|425.15|421.05|425.36|421.26|425.53|421.43|425.09|420.99|26
1637058680000|2021-11-16 10:31:20|425.35|421.25|426.27|422.17|426.28|422.18|425.35|421.25|32
1637058690000|2021-11-16 10:31:30|426.37|422.27|426.09|421.99|426.77|422.67|426.07|421.97|35
1637058700000|2021-11-16 10:31:40|426.07|421.97|426.51|422.41|426.56|422.46|426.03|421.93|32
1637058710000|2021-11-16 10:31:50|426.55|422.45|426.8|422.7|426.81|422.71|426.54|422.44|25
1637058720000|2021-11-16 10:32:00|426.81|422.71|426.64|422.54|426.85|422.75|426.39|422.29|29
1637058730000|2021-11-16 10:32:10|426.7|422.6|427.3|423.2|427.31|423.21|426.7|422.6|29
1637058740000|2021-11-16 10:32:20|427.31|423.21|428.21|424.11|428.28|424.18|427.31|423.21|34
1637058750000|2021-11-16 10:32:30|428.22|424.12|428.36|424.26|428.51|424.41|428.19|424.09|31
1637058760000|2021-11-16 10:32:40|428.41|424.31|428.57|424.47|428.64|424.54|428.4|424.3|31
1637058770000|2021-11-16 10:32:50|428.63|424.53|429.08|424.98|429.35|425.25|428.58|424.48|28
1637058780000|2021-11-16 10:33:00|429.02|424.92|428.53|424.43|429.02|424.92|428.53|424.43|33
1637058790000|2021-11-16 10:33:10|428.5|424.4|428.8|424.7|428.81|424.71|428.49|424.39|29
1637058800000|2021-11-16 10:33:20|428.87|424.77|429.41|425.31|429.41|425.31|428.86|424.76|31
1637058810000|2021-11-16 10:33:30|429.54|425.44|430.6|426.5|430.6|426.5|429.54|425.44|36
1637058820000|2021-11-16 10:33:40|430.52|426.42|430.07|425.97|431.1|427|430.06|425.96|37
1637058830000|2021-11-16 10:33:50|429.98|425.88|429.3|425.2|430.07|425.97|429.25|425.15|38
1637058840000|2021-11-16 10:34:00|429.23|425.13|429.78|425.68|429.81|425.71|429.23|425.13|33
1637058850000|2021-11-16 10:34:10|429.77|425.67|430.41|426.31|430.43|426.33|429.77|425.67|33
1637058860000|2021-11-16 10:34:20|430.24|426.14|430.58|426.48|430.76|426.66|430.22|426.12|36
1637058870000|2021-11-16 10:34:30|430.57|426.47|430.05|425.95|430.6|426.5|429.97|425.87|39
1637058880000|2021-11-16 10:34:40|430.02|425.92|430.33|426.23|430.33|426.23|429.9|425.8|34
1637058890000|2021-11-16 10:34:50|430.38|426.28|430.37|426.27|430.45|426.35|430.21|426.11|32
1637058900000|2021-11-16 10:35:00|430.35|426.25|430|425.9|430.36|426.26|429.95|425.85|29
1637058910000|2021-11-16 10:35:10|429.94|425.84|430.1|426|430.2|426.1|429.87|425.77|34
1637058920000|2021-11-16 10:35:20|430.03|425.93|430.25|426.15|430.5|426.4|430.03|425.93|29
1637058930000|2021-11-16 10:35:30|430.26|426.16|429.34|425.24|430.28|426.18|429.31|425.21|37
1637058940000|2021-11-16 10:35:40|429.35|425.25|429.71|425.61|429.8|425.7|429.33|425.23|25
1637058950000|2021-11-16 10:35:50|429.77|425.67|429.85|425.75|429.88|425.78|429.67|425.57|27
1637058960000|2021-11-16 10:36:00|429.87|425.77|430.76|426.66|430.86|426.76|429.87|425.77|25
1637058970000|2021-11-16 10:36:10|430.72|426.62|431.21|427.11|431.3|427.2|430.48|426.38|34
1637058980000|2021-11-16 10:36:20|431.16|427.06|432.23|428.13|432.32|428.22|431.16|427.06|32
1637058990000|2021-11-16 10:36:30|432.15|428.05|431.57|427.47|432.33|428.23|431.57|427.47|32
1637059000000|2021-11-16 10:36:40|431.56|427.46|431.52|427.42|431.66|427.56|431.35|427.25|37
1637059010000|2021-11-16 10:36:50|431.48|427.38|431.63|427.53|431.99|427.89|431.36|427.26|34
1637059020000|2021-11-16 10:37:00|431.65|427.55|431.46|427.36|431.66|427.56|431.38|427.28|30
1637059030000|2021-11-16 10:37:10|431.48|427.38|431.18|427.08|431.49|427.39|431|426.9|36
1637059040000|2021-11-16 10:37:20|431.12|427.02|431.62|427.52|431.64|427.54|431.12|427.02|27
1637059050000|2021-11-16 10:37:30|431.57|427.47|431.6|427.5|431.65|427.55|431.35|427.25|33
1637059060000|2021-11-16 10:37:40|431.61|427.51|431.74|427.64|431.76|427.66|431.61|427.51|26
1637059070000|2021-11-16 10:37:50|431.77|427.67|431.78|427.68|432.12|428.02|431.77|427.67|25
1637059080000|2021-11-16 10:38:00|431.72|427.62|431.44|427.34|431.72|427.62|431.27|427.17|32
1637059090000|2021-11-16 10:38:10|431.38|427.28|430.75|426.65|431.38|427.28|430.73|426.63|32
1637059100000|2021-11-16 10:38:20|430.77|426.67|430.51|426.41|430.96|426.86|430.51|426.41|28
1637059110000|2021-11-16 10:38:30|430.47|426.37|431.26|427.16|431.51|427.41|430.47|426.37|34
1637059120000|2021-11-16 10:38:40|431.21|427.11|431.73|427.63|431.73|427.63|431.12|427.02|30
1637059130000|2021-11-16 10:38:50|431.72|427.62|431.89|427.79|431.89|427.79|431.42|427.32|32
1637059140000|2021-11-16 10:39:00|432.26|428.16|432.53|428.43|432.62|428.52|432.04|427.94|30
1637059150000|2021-11-16 10:39:10|432.51|428.41|432.4|428.3|432.53|428.43|432.28|428.18|28
1637059160000|2021-11-16 10:39:20|432.39|428.29|432.03|427.93|432.5|428.4|432.03|427.93|30
1637059170000|2021-11-16 10:39:30|431.93|427.83|431.97|427.87|432.02|427.92|431.5|427.4|21
1637059180000|2021-11-16 10:39:40|432.04|427.94|432.06|427.96|432.35|428.25|431.96|427.86|27
1637059190000|2021-11-16 10:39:50|432.07|427.97|432.4|428.3|432.41|428.31|432.07|427.97|27
1637059200000|2021-11-16 10:40:00|432.41|428.31|432.02|427.92|432.41|428.31|432.02|427.92|24
1637059210000|2021-11-16 10:40:10|432.04|427.94|432.15|428.05|432.2|428.1|431.96|427.86|20
1637059220000|2021-11-16 10:40:20|432.13|428.03|431.92|427.82|432.19|428.09|431.85|427.75|20
1637059230000|2021-11-16 10:40:30|431.94|427.84|431.55|427.45|431.98|427.88|431.55|427.45|21
1637059240000|2021-11-16 10:40:40|431.59|427.49|431.86|427.76|431.98|427.88|431.52|427.42|25
1637059250000|2021-11-16 10:40:50|431.75|427.65|431.93|427.83|431.93|427.83|431.46|427.36|28
1637059260000|2021-11-16 10:41:00|431.9|427.8|431.44|427.34|431.9|427.8|431.38|427.28|29
1637059270000|2021-11-16 10:41:10|431.45|427.35|432.16|428.06|432.16|428.06|431.41|427.31|29
1637059280000|2021-11-16 10:41:20|432.1|428|431.77|427.67|432.11|428.01|431.77|427.67|27
1637059290000|2021-11-16 10:41:30|431.78|427.68|432.14|428.04|432.24|428.14|431.78|427.68|31
1637059300000|2021-11-16 10:41:40|432.06|427.96|431.85|427.75|432.07|427.97|431.85|427.75|30
1637059310000|2021-11-16 10:41:50|431.82|427.72|431.64|427.54|431.82|427.72|431.39|427.29|32
1637059320000|2021-11-16 10:42:00|431.76|427.66|431.4|427.3|431.89|427.79|431.4|427.3|33
1637059330000|2021-11-16 10:42:10|431.42|427.32|431.47|427.37|431.63|427.53|431.42|427.32|31
1637059340000|2021-11-16 10:42:20|431.46|427.36|431.41|427.31|431.49|427.39|431.21|427.11|30
1637059350000|2021-11-16 10:42:30|431.49|427.39|430.89|426.79|431.52|427.42|430.89|426.79|32
1637059360000|2021-11-16 10:42:40|430.94|426.84|430.91|426.81|430.94|426.84|430.55|426.45|31
1637059370000|2021-11-16 10:42:50|430.95|426.85|431.79|427.69|431.79|427.69|430.95|426.85|26
1637059380000|2021-11-16 10:43:00|431.81|427.71|431.87|427.77|432|427.9|431.65|427.55|29
1637059390000|2021-11-16 10:43:10|431.88|427.78|432.31|428.21|432.49|428.39|431.88|427.78|31
1637059400000|2021-11-16 10:43:20|432.34|428.24|432.7|428.6|432.8|428.7|432.34|428.24|32
1637059410000|2021-11-16 10:43:30|432.69|428.59|432.73|428.63|432.8|428.7|432.64|428.54|24
1637059420000|2021-11-16 10:43:40|432.72|428.62|432.56|428.46|432.73|428.63|432.56|428.46|18
1637059430000|2021-11-16 10:43:50|432.59|428.49|432.65|428.55|432.66|428.56|432.59|428.49|15
1637059440000|2021-11-16 10:44:00|432.64|428.54|432.84|428.74|432.84|428.74|432.61|428.51|17
1637059450000|2021-11-16 10:44:10|432.85|428.75|433.1|429|433.1|429|432.73|428.63|29
1637059460000|2021-11-16 10:44:20|433.11|429.01|432.44|428.34|433.11|429.01|432.4|428.3|37
1637059470000|2021-11-16 10:44:30|432.54|428.44|433.14|429.04|433.34|429.24|432.54|428.44|31
1637059480000|2021-11-16 10:44:40|433.17|429.07|433.83|429.73|433.83|429.73|433.17|429.07|31
1637059490000|2021-11-16 10:44:50|433.82|429.72|433.72|429.62|433.82|429.72|433.42|429.32|26
1637059500000|2021-11-16 10:45:00|433.75|429.65|433.07|428.97|433.75|429.65|433.07|428.97|30
1637059510000|2021-11-16 10:45:10|433.06|428.96|432.68|428.58|433.06|428.96|432.51|428.41|33
1637059520000|2021-11-16 10:45:20|432.67|428.57|432.55|428.45|432.8|428.7|432.27|428.17|30
1637059530000|2021-11-16 10:45:30|432.56|428.46|433.42|429.32|433.42|429.32|432.56|428.46|26
1637059540000|2021-11-16 10:45:40|433.55|429.45|433.4|429.3|433.8|429.7|433.33|429.23|33
1637059550000|2021-11-16 10:45:50|433.24|429.14|433.12|429.02|433.57|429.47|433.12|429.02|32
1637059560000|2021-11-16 10:46:00|433.16|429.06|433.21|429.11|433.44|429.34|432.94|428.84|36
1637059570000|2021-11-16 10:46:10|433.26|429.16|433.57|429.47|433.73|429.63|433.25|429.15|31
1637059580000|2021-11-16 10:46:20|433.61|429.51|433.8|429.7|433.88|429.78|433.59|429.49|33
1637059590000|2021-11-16 10:46:30|433.93|429.83|433.85|429.75|434.02|429.92|433.78|429.68|32
1637059600000|2021-11-16 10:46:40|433.9|429.8|433.95|429.85|434.04|429.94|433.8|429.7|19
1637059610000|2021-11-16 10:46:50|433.94|429.84|433.75|429.65|433.94|429.84|433.54|429.44|29
1637059620000|2021-11-16 10:47:00|433.82|429.72|433.87|429.77|434.02|429.92|433.82|429.72|19
1637059630000|2021-11-16 10:47:10|433.83|429.73|433.74|429.64|433.84|429.74|433.69|429.59|23
1637059640000|2021-11-16 10:47:20|433.73|429.63|433.45|429.35|433.73|429.63|433.37|429.27|26
1637059650000|2021-11-16 10:47:30|433.46|429.36|433.43|429.33|433.51|429.41|433.35|429.25|18
1637059660000|2021-11-16 10:47:40|433.42|429.32|433.21|429.11|433.42|429.32|433.15|429.05|21
1637059670000|2021-11-16 10:47:50|433.2|429.1|433.79|429.69|433.79|429.69|433.16|429.06|26
1637059680000|2021-11-16 10:48:00|433.82|429.72|433.47|429.37|433.96|429.86|433.46|429.36|24
1637059690000|2021-11-16 10:48:10|433.53|429.43|433.14|429.04|433.62|429.52|433.14|429.04|27
1637059700000|2021-11-16 10:48:20|433.13|429.03|432.82|428.72|433.13|429.03|432.79|428.69|23
1637059710000|2021-11-16 10:48:30|432.79|428.69|433.3|429.2|433.3|429.2|432.79|428.69|29
1637059720000|2021-11-16 10:48:40|433.36|429.26|433.25|429.15|433.52|429.42|433.23|429.13|26
1637059730000|2021-11-16 10:48:50|433.3|429.2|433.51|429.41|433.51|429.41|433.07|428.97|29
1637059740000|2021-11-16 10:49:00|433.57|429.47|433.53|429.43|433.74|429.64|433.5|429.4|20
1637059750000|2021-11-16 10:49:10|433.52|429.42|433.6|429.5|433.74|429.64|433.52|429.42|18
1637059760000|2021-11-16 10:49:20|433.66|429.56|433.51|429.41|433.69|429.59|433.51|429.41|18
1637059770000|2021-11-16 10:49:30|433.48|429.38|433.11|429.01|433.48|429.38|433.11|429.01|27
1637059780000|2021-11-16 10:49:40|433.12|429.02|433.36|429.26|433.36|429.26|433.01|428.91|28
1637059790000|2021-11-16 10:49:50|433.31|429.21|433.25|429.15|433.32|429.22|433.09|428.99|29
1637059800000|2021-11-16 10:50:00|433.24|429.14|432.96|428.86|433.24|429.14|432.9|428.8|29
1637059810000|2021-11-16 10:50:10|432.97|428.87|433.31|429.21|433.69|429.59|432.97|428.87|31
1637059820000|2021-11-16 10:50:20|433.35|429.25|433.22|429.12|433.43|429.33|433.11|429.01|27
1637059830000|2021-11-16 10:50:30|433.21|429.11|433.02|428.92|433.28|429.18|433.02|428.92|26
1637059840000|2021-11-16 10:50:40|432.98|428.88|432.77|428.67|432.98|428.88|432.77|428.67|25
1637059850000|2021-11-16 10:50:50|432.73|428.63|432.24|428.14|432.73|428.63|432.24|428.14|29
1637059860000|2021-11-16 10:51:00|432.26|428.16|432.51|428.41|432.58|428.48|432.2|428.1|29
1637059870000|2021-11-16 10:51:10|432.54|428.44|432.3|428.2|432.56|428.46|432.22|428.12|26
1637059880000|2021-11-16 10:51:20|432.31|428.21|432.4|428.3|432.41|428.31|432.27|428.17|18
1637059890000|2021-11-16 10:51:30|432.41|428.31|432.93|428.83|432.93|428.83|432.35|428.25|25
1637059900000|2021-11-16 10:51:40|432.92|428.82|432.95|428.85|433.22|429.12|432.87|428.77|32
1637059910000|2021-11-16 10:51:50|432.94|428.84|432.94|428.84|433.01|428.91|432.82|428.72|31
1637059920000|2021-11-16 10:52:00|432.97|428.87|433.09|428.99|433.1|429|432.92|428.82|30
1637059930000|2021-11-16 10:52:10|433.08|428.98|433.3|429.2|433.31|429.21|433.02|428.92|33
1637059940000|2021-11-16 10:52:20|433.31|429.21|433.44|429.34|433.51|429.41|433.28|429.18|26
1637059950000|2021-11-16 10:52:30|433.42|429.32|433.6|429.5|433.72|429.62|433.42|429.32|25
1637059960000|2021-11-16 10:52:40|433.63|429.53|433.38|429.28|433.72|429.62|433.38|429.28|24
1637059970000|2021-11-16 10:52:50|433.4|429.3|433.65|429.55|433.71|429.61|433.38|429.28|23
1637059980000|2021-11-16 10:53:00|433.58|429.48|433.46|429.36|433.63|429.53|433.45|429.35|24
1637059990000|2021-11-16 10:53:10|433.47|429.37|433.64|429.54|433.74|429.64|433.39|429.29|24
1637060000000|2021-11-16 10:53:20|433.69|429.59|433.39|429.29|433.73|429.63|433.37|429.27|28
1637060010000|2021-11-16 10:53:30|433.37|429.27|433.4|429.3|433.44|429.34|433.22|429.12|27
1637060020000|2021-11-16 10:53:40|433.43|429.33|433.23|429.13|433.45|429.35|433.17|429.07|34
1637060030000|2021-11-16 10:53:50|433.17|429.07|433.09|428.99|433.2|429.1|433.08|428.98|23
1637060040000|2021-11-16 10:54:00|433.05|428.95|433.12|429.02|433.22|429.12|433.03|428.93|22
1637060050000|2021-11-16 10:54:10|433.07|428.97|433.08|428.98|433.1|429|432.95|428.85|30
1637060060000|2021-11-16 10:54:20|433.06|428.96|433.62|429.52|433.73|429.63|433.06|428.96|28
1637060070000|2021-11-16 10:54:30|433.61|429.51|433.7|429.6|433.77|429.67|433.61|429.51|21
1637060080000|2021-11-16 10:54:40|433.71|429.61|434.16|430.06|434.17|430.07|433.7|429.6|14
1637060090000|2021-11-16 10:54:50|434.18|430.08|433.94|429.84|434.4|430.3|433.82|429.72|31
1637060100000|2021-11-16 10:55:00|433.91|429.81|433.8|429.7|433.91|429.81|433.77|429.67|19
1637060110000|2021-11-16 10:55:10|433.81|429.71|434.1|430|434.18|430.08|433.81|429.71|25
1637060120000|2021-11-16 10:55:20|434.17|430.07|434.19|430.09|434.33|430.23|434.09|429.99|22
1637060130000|2021-11-16 10:55:30|434.09|429.99|434.09|429.99|434.12|430.02|434.01|429.91|20
1637060140000|2021-11-16 10:55:40|434.1|430|433.89|429.79|434.13|430.03|433.87|429.77|34
1637060150000|2021-11-16 10:55:50|433.87|429.77|433.82|429.72|433.91|429.81|433.77|429.67|25
1637060160000|2021-11-16 10:56:00|433.8|429.7|433.65|429.55|433.95|429.85|433.65|429.55|21
1637060170000|2021-11-16 10:56:10|433.59|429.49|433.54|429.44|433.59|429.49|433.38|429.28|28
1637060180000|2021-11-16 10:56:20|433.51|429.41|434.2|430.1|434.2|430.1|433.5|429.4|30
1637060190000|2021-11-16 10:56:30|434.3|430.2|434.16|430.06|434.31|430.21|434.11|430.01|32
1637060200000|2021-11-16 10:56:40|434.15|430.05|434.14|430.04|434.29|430.19|434.07|429.97|21
1637060210000|2021-11-16 10:56:50|434.15|430.05|434.18|430.08|434.18|430.08|434.1|430|12
1637060220000|2021-11-16 10:57:00|434.32|430.22|434.14|430.04|434.33|430.23|434.14|430.04|14
1637060230000|2021-11-16 10:57:10|434.12|430.02|434.24|430.14|434.24|430.14|434.12|430.02|5
1637060240000|2021-11-16 10:57:20|434.25|430.15|434.28|430.18|434.4|430.3|434.23|430.13|24
1637060250000|2021-11-16 10:57:30|434.25|430.15|434.03|429.93|434.25|430.15|433.91|429.81|22
1637060260000|2021-11-16 10:57:40|434.02|429.92|434.38|430.28|434.39|430.29|434.02|429.92|15
1637060270000|2021-11-16 10:57:50|434.37|430.27|434.3|430.2|434.39|430.29|434.3|430.2|14
1637060280000|2021-11-16 10:58:00|434.29|430.19|434.45|430.35|434.47|430.37|434.25|430.15|28
1637060290000|2021-11-16 10:58:10|434.41|430.31|434.48|430.38|434.51|430.41|434.39|430.29|10
1637060300000|2021-11-16 10:58:20|434.49|430.39|435.06|430.96|435.2|431.1|434.49|430.39|22
1637060310000|2021-11-16 10:58:30|435.05|430.95|435.18|431.08|435.26|431.16|435.05|430.95|23
1637060320000|2021-11-16 10:58:40|435.19|431.09|436.33|432.23|436.33|432.23|435.19|431.09|34
1637060330000|2021-11-16 10:58:50|436.32|432.22|436.41|432.31|436.75|432.65|436.25|432.15|27
1637060340000|2021-11-16 10:59:00|436.33|432.23|436.48|432.38|436.49|432.39|435.92|431.82|28
1637060350000|2021-11-16 10:59:10|436.62|432.52|437.27|433.17|437.3|433.2|436.54|432.44|29
1637060360000|2021-11-16 10:59:20|437.31|433.21|437|432.9|437.55|433.45|437|432.9|24
1637060370000|2021-11-16 10:59:30|436.9|432.8|436.82|432.72|437.16|433.06|436.5|432.4|29
1637060380000|2021-11-16 10:59:40|436.79|432.69|437.01|432.91|437.07|432.97|436.74|432.64|33
1637060390000|2021-11-16 10:59:50|437.06|432.96|436.81|432.71|437.16|433.06|436.81|432.71|29
1637060400000|2021-11-16 11:00:00|436.85|432.75|435.79|431.69|436.87|432.77|435.75|431.65|35
1637060410000|2021-11-16 11:00:10|435.81|431.71|436.02|431.92|436.04|431.94|435.44|431.34|31
1637060420000|2021-11-16 11:00:20|435.93|431.83|436.05|431.95|436.36|432.26|435.93|431.83|34
1637060430000|2021-11-16 11:00:30|436.14|432.04|436.81|432.71|436.81|432.71|436.14|432.04|29
1637060440000|2021-11-16 11:00:40|436.84|432.74|437.16|433.06|437.23|433.13|436.84|432.74|31
1637060450000|2021-11-16 11:00:50|437.17|433.07|437.85|433.75|438.23|434.13|437.17|433.07|32
1637060460000|2021-11-16 11:01:00|437.83|433.73|437.75|433.65|437.83|433.73|437.45|433.35|32
1637060470000|2021-11-16 11:01:10|437.63|433.53|438.1|434|438.16|434.06|437.52|433.42|25
1637060480000|2021-11-16 11:01:20|438.14|434.04|438.96|434.86|439.02|434.92|438.11|434.01|26
1637060490000|2021-11-16 11:01:30|439.05|434.95|438.44|434.34|439.06|434.96|438.44|434.34|31
1637060500000|2021-11-16 11:01:40|438.43|434.33|438.02|433.92|438.62|434.52|438|433.9|28
1637060510000|2021-11-16 11:01:50|437.98|433.88|437.5|433.4|438.01|433.91|437.4|433.3|37
1637060520000|2021-11-16 11:02:00|437.52|433.42|437.24|433.14|437.62|433.52|437.2|433.1|35
1637060530000|2021-11-16 11:02:10|437.2|433.1|437.4|433.3|437.44|433.34|437|432.9|33
1637060540000|2021-11-16 11:02:20|437.41|433.31|437.55|433.45|437.69|433.59|437.41|433.31|34
1637060550000|2021-11-16 11:02:30|437.56|433.46|437.62|433.52|437.62|433.52|437.44|433.34|26
1637060560000|2021-11-16 11:02:40|437.61|433.51|437.74|433.64|437.94|433.84|437.55|433.45|32
1637060570000|2021-11-16 11:02:50|437.75|433.65|438.11|434.01|438.12|434.02|437.75|433.65|25
1637060580000|2021-11-16 11:03:00|438.07|433.97|437.99|433.89|438.17|434.07|437.98|433.88|20
1637060590000|2021-11-16 11:03:10|438.01|433.91|438.15|434.05|438.18|434.08|437.99|433.89|14
1637060600000|2021-11-16 11:03:20|438.13|434.03|438.19|434.09|438.19|434.09|438.01|433.91|16
1637060610000|2021-11-16 11:03:30|438.2|434.1|438.5|434.4|438.5|434.4|438.2|434.1|17
1637060620000|2021-11-16 11:03:40|438.47|434.37|439.14|435.04|439.46|435.36|438.46|434.36|32
1637060630000|2021-11-16 11:03:50|439.12|435.02|438.6|434.5|439.35|435.25|438.6|434.5|36
1637060640000|2021-11-16 11:04:00|438.63|434.53|438.51|434.41|438.63|434.53|438.35|434.25|31
1637060650000|2021-11-16 11:04:10|438.59|434.49|438.63|434.53|438.8|434.7|438.58|434.48|18
1637060660000|2021-11-16 11:04:20|438.62|434.52|438.64|434.54|438.64|434.54|438.38|434.28|27
1637060670000|2021-11-16 11:04:30|438.66|434.56|438.74|434.64|438.81|434.71|438.54|434.44|26
1637060680000|2021-11-16 11:04:40|438.76|434.66|438.89|434.79|439.02|434.92|438.74|434.64|20
1637060690000|2021-11-16 11:04:50|438.86|434.76|438.88|434.78|439|434.9|438.8|434.7|14
1637060700000|2021-11-16 11:05:00|438.87|434.77|438.25|434.15|438.87|434.77|438.25|434.15|29
1637060710000|2021-11-16 11:05:10|438.22|434.12|438.52|434.42|438.52|434.42|438.22|434.12|31
1637060720000|2021-11-16 11:05:20|438.51|434.41|438.54|434.44|438.78|434.68|438.47|434.37|18
1637060730000|2021-11-16 11:05:30|438.53|434.43|438.07|433.97|438.53|434.43|438.04|433.94|28
1637060740000|2021-11-16 11:05:40|438.06|433.96|438.77|434.67|438.77|434.67|437.87|433.77|30
1637060750000|2021-11-16 11:05:50|438.75|434.65|439.04|434.94|439.11|435.01|438.56|434.46|30
1637060760000|2021-11-16 11:06:00|439.05|434.95|439.17|435.07|439.31|435.21|438.99|434.89|21
1637060770000|2021-11-16 11:06:10|439.16|435.06|438.66|434.56|439.16|435.06|438.66|434.56|31
1637060780000|2021-11-16 11:06:20|438.65|434.55|438.32|434.22|438.65|434.55|438.32|434.22|25
1637060790000|2021-11-16 11:06:30|438.33|434.23|438.27|434.17|438.33|434.23|438.16|434.06|26
1637060800000|2021-11-16 11:06:40|438.28|434.18|438.29|434.19|438.36|434.26|438.21|434.11|27
1637060810000|2021-11-16 11:06:50|438.25|434.15|438.77|434.67|438.87|434.77|438.25|434.15|29
1637060820000|2021-11-16 11:07:00|438.8|434.7|438.43|434.33|438.84|434.74|438.38|434.28|29
1637060830000|2021-11-16 11:07:10|438.45|434.35|438.43|434.33|438.5|434.4|438.18|434.08|28
1637060840000|2021-11-16 11:07:20|438.45|434.35|438.38|434.28|438.58|434.48|438.28|434.18|30
1637060850000|2021-11-16 11:07:30|438.33|434.23|438.16|434.06|438.37|434.27|438.06|433.96|22
1637060860000|2021-11-16 11:07:40|438.13|434.03|438.07|433.97|438.23|434.13|438.07|433.97|24
1637060870000|2021-11-16 11:07:50|438.1|434|438.09|433.99|438.15|434.05|438.02|433.92|19
1637060880000|2021-11-16 11:08:00|438.13|434.03|437.75|433.65|438.21|434.11|437.39|433.29|33
1637060890000|2021-11-16 11:08:10|437.76|433.66|438.03|433.93|438.06|433.96|437.76|433.66|30
1637060900000|2021-11-16 11:08:20|438.05|433.95|438.15|434.05|438.33|434.23|437.99|433.89|28
1637060910000|2021-11-16 11:08:30|438.18|434.08|438.75|434.65|438.77|434.67|438.1|434|33
1637060920000|2021-11-16 11:08:40|438.78|434.68|438.53|434.43|438.79|434.69|438.53|434.43|23
1637060930000|2021-11-16 11:08:50|438.46|434.36|438.58|434.48|438.62|434.52|438.45|434.35|25
1637060940000|2021-11-16 11:09:00|438.56|434.46|438.43|434.33|438.61|434.51|438.29|434.19|23
1637060950000|2021-11-16 11:09:10|438.36|434.26|438.32|434.22|438.7|434.6|438.32|434.22|26
1637060960000|2021-11-16 11:09:20|438.29|434.19|438.56|434.46|438.62|434.52|438.23|434.13|29
1637060970000|2021-11-16 11:09:30|438.45|434.35|438.39|434.29|438.48|434.38|438.38|434.28|26
1637060980000|2021-11-16 11:09:40|438.37|434.27|438.37|434.27|438.49|434.39|438.37|434.27|24
1637060990000|2021-11-16 11:09:50|438.34|434.24|438.28|434.18|438.35|434.25|438.25|434.15|12
1637061000000|2021-11-16 11:10:00|438.26|434.16|438.42|434.32|438.44|434.34|438.2|434.1|21
1637061010000|2021-11-16 11:10:10|438.41|434.31|437.97|433.87|438.43|434.33|437.92|433.82|27
1637061020000|2021-11-16 11:10:20|437.96|433.86|437.54|433.44|438.14|434.04|437.54|433.44|30
1637061030000|2021-11-16 11:10:30|437.52|433.42|437.49|433.39|437.79|433.69|437.49|433.39|24
1637061040000|2021-11-16 11:10:40|437.53|433.43|437.1|433|437.56|433.46|437.09|432.99|24
1637061050000|2021-11-16 11:10:50|437.07|432.97|437.12|433.02|437.16|433.06|436.96|432.86|33
1637061060000|2021-11-16 11:11:00|437.15|433.05|437.56|433.46|437.57|433.47|437.15|433.05|26
1637061070000|2021-11-16 11:11:10|437.58|433.48|437.44|433.34|437.58|433.48|437.38|433.28|18
1637061080000|2021-11-16 11:11:20|437.46|433.36|437.37|433.27|437.47|433.37|437.37|433.27|19
1637061090000|2021-11-16 11:11:30|437.33|433.23|437.18|433.08|437.39|433.29|437.18|433.08|21
1637061100000|2021-11-16 11:11:40|437.17|433.07|437.38|433.28|437.42|433.32|436.78|432.68|26
1637061110000|2021-11-16 11:11:50|437.45|433.35|437.33|433.23|437.46|433.36|437.24|433.14|31
1637061120000|2021-11-16 11:12:00|437.32|433.22|437.33|433.23|437.38|433.28|437.28|433.18|14
1637061130000|2021-11-16 11:12:10|437.3|433.2|437.22|433.12|437.3|433.2|437.22|433.12|14
1637061140000|2021-11-16 11:12:20|437.2|433.1|437.06|432.96|437.21|433.11|437.02|432.92|28
1637061150000|2021-11-16 11:12:30|437.09|432.99|437.33|433.23|437.33|433.23|437.02|432.92|19
1637061160000|2021-11-16 11:12:40|437.35|433.25|437.07|432.97|437.35|433.25|437.07|432.97|26
1637061170000|2021-11-16 11:12:50|437.03|432.93|437.21|433.11|437.4|433.3|437.03|432.93|29
1637061180000|2021-11-16 11:13:00|437.2|433.1|437.15|433.05|437.34|433.24|437.14|433.04|27
1637061190000|2021-11-16 11:13:10|437.14|433.04|437.58|433.48|437.59|433.49|437.14|433.04|27
1637061200000|2021-11-16 11:13:20|437.62|433.52|437.82|433.72|437.82|433.72|437.36|433.26|26
1637061210000|2021-11-16 11:13:30|437.77|433.67|437.81|433.71|437.88|433.78|437.61|433.51|28
1637061220000|2021-11-16 11:13:40|437.8|433.7|437.56|433.46|437.82|433.72|437.49|433.39|28
1637061230000|2021-11-16 11:13:50|437.6|433.5|437.84|433.74|437.84|433.74|437.48|433.38|22
1637061240000|2021-11-16 11:14:00|437.82|433.72|437.89|433.79|437.89|433.79|437.65|433.55|22
1637061250000|2021-11-16 11:14:10|437.9|433.8|437.99|433.89|438.03|433.93|437.89|433.79|9
1637061260000|2021-11-16 11:14:20|437.96|433.86|437.9|433.8|438.01|433.91|437.9|433.8|11
1637061270000|2021-11-16 11:14:30|437.89|433.79|437.89|433.79|437.89|433.79|437.85|433.75|7
1637061280000|2021-11-16 11:14:40|437.9|433.8|437.88|433.78|437.97|433.87|437.88|433.78|12
1637061290000|2021-11-16 11:14:50|437.9|433.8|438.17|434.07|438.22|434.12|437.9|433.8|16
1637061300000|2021-11-16 11:15:00|438.16|434.06|438.61|434.51|438.63|434.53|438.16|434.06|21
1637061310000|2021-11-16 11:15:10|438.6|434.5|438.47|434.37|438.62|434.52|438.44|434.34|30
1637061320000|2021-11-16 11:15:20|438.48|434.38|438.37|434.27|438.59|434.49|438.36|434.26|22
1637061330000|2021-11-16 11:15:30|438.36|434.26|438.46|434.36|438.5|434.4|438.29|434.19|25
1637061340000|2021-11-16 11:15:40|438.43|434.33|438.32|434.22|438.45|434.35|438.27|434.17|22
1637061350000|2021-11-16 11:15:50|438.3|434.2|437.61|433.51|438.39|434.29|437.49|433.39|31
1637061360000|2021-11-16 11:16:00|437.6|433.5|437.68|433.58|437.99|433.89|437.6|433.5|31
1637061370000|2021-11-16 11:16:10|437.69|433.59|437.32|433.22|437.75|433.65|437.3|433.2|28
1637061380000|2021-11-16 11:16:20|437.34|433.24|437.43|433.33|437.45|433.35|437.33|433.23|19
1637061390000|2021-11-16 11:16:30|437.59|433.49|437.63|433.53|437.71|433.61|437.55|433.45|25
1637061400000|2021-11-16 11:16:40|437.7|433.6|437.19|433.09|437.7|433.6|437.17|433.07|20
1637061410000|2021-11-16 11:16:50|437.1|433|436.86|432.76|437.31|433.21|436.83|432.73|33
1637061420000|2021-11-16 11:17:00|436.87|432.77|437.16|433.06|437.18|433.08|436.86|432.76|25
1637061430000|2021-11-16 11:17:10|437.15|433.05|437.07|432.97|437.22|433.12|437.07|432.97|15
1637061440000|2021-11-16 11:17:20|437.08|432.98|437.1|433|437.11|433.01|436.87|432.77|22
1637061450000|2021-11-16 11:17:30|437.11|433.01|437.22|433.12|437.22|433.12|437.05|432.95|22
1637061460000|2021-11-16 11:17:40|437.2|433.1|437.12|433.02|437.24|433.14|437.1|433|25
1637061470000|2021-11-16 11:17:50|437.13|433.03|437.05|432.95|437.17|433.07|437.05|432.95|14
1637061480000|2021-11-16 11:18:00|437.04|432.94|436.95|432.85|437.05|432.95|436.93|432.83|18
1637061490000|2021-11-16 11:18:10|436.94|432.84|436.91|432.81|436.94|432.84|436.9|432.8|7
1637061500000|2021-11-16 11:18:20|436.92|432.82|436.91|432.81|436.93|432.83|436.91|432.81|8
1637061510000|2021-11-16 11:18:30|436.9|432.8|437.28|433.18|437.42|433.32|436.9|432.8|26
1637061520000|2021-11-16 11:18:40|437.27|433.17|437.16|433.06|437.38|433.28|437.09|432.99|27
1637061530000|2021-11-16 11:18:50|437.18|433.08|437.18|433.08|437.4|433.3|437.11|433.01|23
1637061540000|2021-11-16 11:19:00|437.17|433.07|437.07|432.97|437.24|433.14|437.07|432.97|18
1637061550000|2021-11-16 11:19:10|437.09|432.99|437.15|433.05|437.26|433.16|437.09|432.99|19
1637061560000|2021-11-16 11:19:20|437.17|433.07|436.96|432.86|437.22|433.12|436.92|432.82|23
1637061570000|2021-11-16 11:19:30|436.97|432.87|436.97|432.87|437.07|432.97|436.96|432.86|16
1637061580000|2021-11-16 11:19:40|436.96|432.86|437.16|433.06|437.16|433.06|436.96|432.86|17
1637061590000|2021-11-16 11:19:50|437.2|433.1|437.26|433.16|437.27|433.17|437.16|433.06|10
1637061600000|2021-11-16 11:20:00|437.25|433.15|437.47|433.37|437.48|433.38|437.25|433.15|9
1637061610000|2021-11-16 11:20:10|437.46|433.36|437.41|433.31|437.52|433.42|437.4|433.3|18
1637061620000|2021-11-16 11:20:20|437.4|433.3|437.49|433.39|437.58|433.48|437.4|433.3|21
1637061630000|2021-11-16 11:20:30|437.45|433.35|437.42|433.32|437.51|433.41|437.4|433.3|13
1637061640000|2021-11-16 11:20:40|437.41|433.31|437.51|433.41|437.51|433.41|437.41|433.31|6
1637061650000|2021-11-16 11:20:50|437.5|433.4|437.58|433.48|437.58|433.48|437.42|433.32|11
1637061660000|2021-11-16 11:21:00|437.55|433.45|437.58|433.48|437.58|433.48|437.55|433.45|2
1637061670000|2021-11-16 11:21:10|437.57|433.47|437.56|433.46|437.57|433.47|437.47|433.37|10
1637061680000|2021-11-16 11:21:20|437.55|433.45|437.57|433.47|437.6|433.5|437.54|433.44|8
1637061690000|2021-11-16 11:21:30|437.58|433.48|437.56|433.46|437.58|433.48|437.56|433.46|4
1637061700000|2021-11-16 11:21:40|437.6|433.5|437.61|433.51|437.63|433.53|437.58|433.48|10
1637061710000|2021-11-16 11:21:50|437.59|433.49|437.41|433.31|437.59|433.49|437.4|433.3|18
1637061720000|2021-11-16 11:22:00|437.43|433.33|437.53|433.43|437.53|433.43|437.42|433.32|11
1637061730000|2021-11-16 11:22:10|437.52|433.42|437.75|433.65|437.8|433.7|437.52|433.42|13
1637061740000|2021-11-16 11:22:20|437.74|433.64|437.76|433.66|437.76|433.66|437.68|433.58|11
1637061750000|2021-11-16 11:22:30|437.8|433.7|437.79|433.69|437.85|433.75|437.79|433.69|15
1637061760000|2021-11-16 11:22:40|437.77|433.67|437.81|433.71|437.83|433.73|437.68|433.58|15
1637061770000|2021-11-16 11:22:50|437.8|433.7|437.54|433.44|437.81|433.71|437.54|433.44|20
1637061780000|2021-11-16 11:23:00|437.53|433.43|437.43|433.33|437.54|433.44|437.41|433.31|15
1637061790000|2021-11-16 11:23:10|437.44|433.34|437.04|432.94|437.44|433.34|437.04|432.94|21
1637061800000|2021-11-16 11:23:20|437.07|432.97|437.44|433.34|437.44|433.34|437.02|432.92|22
1637061810000|2021-11-16 11:23:30|437.46|433.36|437.51|433.41|437.51|433.41|437.44|433.34|14
1637061820000|2021-11-16 11:23:40|437.5|433.4|437.58|433.48|437.59|433.49|437.5|433.4|14
1637061830000|2021-11-16 11:23:50|437.59|433.49|437.28|433.18|437.59|433.49|437.17|433.07|26
1637061840000|2021-11-16 11:24:00|437.24|433.14|437.17|433.07|437.24|433.14|437.09|432.99|17
1637061850000|2021-11-16 11:24:10|437.22|433.12|437.07|432.97|437.31|433.21|437.07|432.97|21
1637061860000|2021-11-16 11:24:20|437.12|433.02|437.07|432.97|437.22|433.12|437.07|432.97|15
1637061870000|2021-11-16 11:24:30|437.06|432.96|437.52|433.42|437.54|433.44|437.05|432.95|29
1637061880000|2021-11-16 11:24:40|437.47|433.37|437.49|433.39|437.56|433.46|437.46|433.36|15
1637061890000|2021-11-16 11:24:50|437.47|433.37|437.69|433.59|437.73|433.63|437.47|433.37|16
1637061900000|2021-11-16 11:25:00|437.68|433.58|437.67|433.57|437.7|433.6|437.58|433.48|12
1637061910000|2021-11-16 11:25:10|437.66|433.56|437.57|433.47|437.68|433.58|437.52|433.42|17
1637061920000|2021-11-16 11:25:20|437.55|433.45|437.51|433.41|437.55|433.45|437.51|433.41|7
1637061930000|2021-11-16 11:25:30|437.54|433.44|437.5|433.4|437.55|433.45|437.5|433.4|10
1637061940000|2021-11-16 11:25:40|437.49|433.39|437.34|433.24|437.5|433.4|437.34|433.24|10
1637061950000|2021-11-16 11:25:50|437.36|433.26|437.31|433.21|437.37|433.27|437.23|433.13|21
1637061960000|2021-11-16 11:26:00|437.32|433.22|437.28|433.18|437.41|433.31|437.28|433.18|21
1637061970000|2021-11-16 11:26:10|437.29|433.19|437.33|433.23|437.33|433.23|437.26|433.16|10
1637061980000|2021-11-16 11:26:20|437.31|433.21|437.46|433.36|437.63|433.53|437.31|433.21|25
1637061990000|2021-11-16 11:26:30|437.45|433.35|437.4|433.3|437.45|433.35|437.34|433.24|8
1637062000000|2021-11-16 11:26:40|437.38|433.28|437.3|433.2|437.4|433.3|437.29|433.19|7
1637062010000|2021-11-16 11:26:50|437.32|433.22|437.23|433.13|437.32|433.22|437.2|433.1|8
1637062020000|2021-11-16 11:27:00|437.2|433.1|437.13|433.03|437.32|433.22|437.1|433|12
1637062030000|2021-11-16 11:27:10|437.19|433.09|437.5|433.4|437.5|433.4|437.1|433|14
1637062040000|2021-11-16 11:27:20|437.51|433.41|437.3|433.2|437.52|433.42|437.3|433.2|18
1637062050000|2021-11-16 11:27:30|437.32|433.22|437.29|433.19|437.32|433.22|437.2|433.1|16
1637062060000|2021-11-16 11:27:40|437.3|433.2|437.29|433.19|437.3|433.2|437.29|433.19|2
1637062070000|2021-11-16 11:27:50|437.28|433.18|437.22|433.12|437.28|433.18|437.19|433.09|8
1637062080000|2021-11-16 11:28:00|437.29|433.19|437.42|433.32|437.42|433.32|437.29|433.19|10
1637062090000|2021-11-16 11:28:10|437.39|433.29|437.45|433.35|437.52|433.42|437.33|433.23|16
1637062100000|2021-11-16 11:28:20|437.47|433.37|437.51|433.41|437.51|433.41|437.47|433.37|5
1637062110000|2021-11-16 11:28:30|437.54|433.44|437.67|433.57|437.67|433.57|437.51|433.41|12
1637062120000|2021-11-16 11:28:40|437.68|433.58|438.36|434.26|438.48|434.38|437.68|433.58|24
1637062130000|2021-11-16 11:28:50|438.4|434.3|438.29|434.19|438.4|434.3|438.12|434.02|36
1637062140000|2021-11-16 11:29:00|438.27|434.17|438.3|434.2|438.3|434.2|438.18|434.08|19
1637062150000|2021-11-16 11:29:10|438.35|434.25|438.38|434.28|438.44|434.34|438.3|434.2|19
1637062160000|2021-11-16 11:29:20|438.36|434.26|438.89|434.79|438.89|434.79|438.36|434.26|24
1637062170000|2021-11-16 11:29:30|438.9|434.8|439.2|435.1|439.31|435.21|438.9|434.8|23
1637062180000|2021-11-16 11:29:40|439.14|435.04|439.37|435.27|439.38|435.28|439.02|434.92|30
1637062190000|2021-11-16 11:29:50|439.39|435.29|440.2|436.1|440.2|436.1|439.3|435.2|30
1637062200000|2021-11-16 11:30:00|440.16|436.06|439.48|435.38|440.2|436.1|439.48|435.38|35
1637062210000|2021-11-16 11:30:10|439.46|435.36|439.05|434.95|439.46|435.36|439.02|434.92|27
1637062220000|2021-11-16 11:30:20|439.13|435.03|439.17|435.07|439.27|435.17|439.05|434.95|30
1637062230000|2021-11-16 11:30:30|439.18|435.08|439.23|435.13|439.33|435.23|439.1|435|26
1637062240000|2021-11-16 11:30:40|439.22|435.12|438.95|434.85|439.23|435.13|438.9|434.8|20
1637062250000|2021-11-16 11:30:50|438.9|434.8|438.96|434.86|439.22|435.12|438.9|434.8|28
1637062260000|2021-11-16 11:31:00|438.97|434.87|438.89|434.79|439|434.9|438.63|434.53|24
1637062270000|2021-11-16 11:31:10|438.82|434.72|439.25|435.15|439.32|435.22|438.71|434.61|23
1637062280000|2021-11-16 11:31:20|439.27|435.17|438.68|434.58|439.27|435.17|438.52|434.42|27
1637062290000|2021-11-16 11:31:30|438.6|434.5|438.93|434.83|438.93|434.83|438.54|434.44|29
1637062300000|2021-11-16 11:31:40|438.79|434.69|438.68|434.58|438.89|434.79|438.68|434.58|19
1637062310000|2021-11-16 11:31:50|438.67|434.57|438.88|434.78|438.89|434.79|438.65|434.55|15
1637062320000|2021-11-16 11:32:00|438.92|434.82|439.52|435.42|439.53|435.43|438.89|434.79|30
1637062330000|2021-11-16 11:32:10|439.55|435.45|439.85|435.75|439.97|435.87|439.54|435.44|37
1637062340000|2021-11-16 11:32:20|439.87|435.77|439.63|435.53|440.08|435.98|439.62|435.52|28
1637062350000|2021-11-16 11:32:30|439.6|435.5|439.92|435.82|439.98|435.88|439.54|435.44|32
1637062360000|2021-11-16 11:32:40|439.87|435.77|439.7|435.6|440.01|435.91|439.61|435.51|29
1637062370000|2021-11-16 11:32:50|439.69|435.59|439.2|435.1|439.75|435.65|439.2|435.1|33
1637062380000|2021-11-16 11:33:00|439.23|435.13|439.47|435.37|439.6|435.5|439.23|435.13|26
1637062390000|2021-11-16 11:33:10|439.46|435.36|439.5|435.4|439.64|435.54|439.44|435.34|30
1637062400000|2021-11-16 11:33:20|439.47|435.37|439.02|434.92|439.48|435.38|439.02|434.92|29
1637062410000|2021-11-16 11:33:30|439.04|434.94|439.4|435.3|439.42|435.32|439.01|434.91|25
1637062420000|2021-11-16 11:33:40|439.37|435.27|439.55|435.45|439.56|435.46|439.17|435.07|31
1637062430000|2021-11-16 11:33:50|439.56|435.46|439.53|435.43|439.62|435.52|439.51|435.41|29
1637062440000|2021-11-16 11:34:00|439.51|435.41|439.85|435.75|439.85|435.75|439.51|435.41|25
1637062450000|2021-11-16 11:34:10|439.91|435.81|439.76|435.66|439.92|435.82|439.76|435.66|28
1637062460000|2021-11-16 11:34:20|439.78|435.68|439.63|435.53|439.8|435.7|439.6|435.5|29
1637062470000|2021-11-16 11:34:30|439.65|435.55|439.74|435.64|439.83|435.73|439.65|435.55|22
1637062480000|2021-11-16 11:34:40|439.69|435.59|439.35|435.25|439.75|435.65|439.35|435.25|29
1637062490000|2021-11-16 11:34:50|439.34|435.24|439.59|435.49|439.64|435.54|439.24|435.14|26
1637062500000|2021-11-16 11:35:00|439.56|435.46|440.35|436.25|440.36|436.26|439.36|435.26|25
1637062510000|2021-11-16 11:35:10|440.37|436.27|439.95|435.85|440.4|436.3|439.95|435.85|27
1637062520000|2021-11-16 11:35:20|439.94|435.84|439.47|435.37|439.94|435.84|439.47|435.37|31
1637062530000|2021-11-16 11:35:30|439.46|435.36|439.57|435.47|439.6|435.5|439.4|435.3|28
1637062540000|2021-11-16 11:35:40|439.54|435.44|440.11|436.01|440.11|436.01|439.54|435.44|34
1637062550000|2021-11-16 11:35:50|440.08|435.98|440.09|435.99|440.26|436.16|440.08|435.98|27
1637062560000|2021-11-16 11:36:00|440.06|435.96|440.3|436.2|440.47|436.37|440.02|435.92|30
1637062570000|2021-11-16 11:36:10|440.31|436.21|440.06|435.96|440.31|436.21|440.01|435.91|28
1637062580000|2021-11-16 11:36:20|440.04|435.94|440.2|436.1|440.22|436.12|439.89|435.79|28
1637062590000|2021-11-16 11:36:30|440.19|436.09|439.79|435.69|440.19|436.09|439.76|435.66|15
1637062600000|2021-11-16 11:36:40|439.85|435.75|439.45|435.35|439.88|435.78|439.41|435.31|25
1637062610000|2021-11-16 11:36:50|439.38|435.28|439.59|435.49|439.76|435.66|439.34|435.24|28
1637062620000|2021-11-16 11:37:00|439.61|435.51|439.73|435.63|439.92|435.82|439.57|435.47|28
1637062630000|2021-11-16 11:37:10|439.74|435.64|439.65|435.55|439.81|435.71|439.62|435.52|21
1637062640000|2021-11-16 11:37:20|439.63|435.53|439.46|435.36|439.7|435.6|439.39|435.29|25
1637062650000|2021-11-16 11:37:30|439.45|435.35|439.39|435.29|439.54|435.44|439.35|435.25|26
1637062660000|2021-11-16 11:37:40|439.41|435.31|439.32|435.22|439.5|435.4|439.32|435.22|26
1637062670000|2021-11-16 11:37:50|439.35|435.25|439.27|435.17|439.39|435.29|439.27|435.17|15
1637062680000|2021-11-16 11:38:00|439.25|435.15|439.23|435.13|439.3|435.2|439.23|435.13|16
1637062690000|2021-11-16 11:38:10|439.24|435.14|439.27|435.17|439.35|435.25|439.24|435.14|15
1637062700000|2021-11-16 11:38:20|439.23|435.13|439.2|435.1|439.29|435.19|439.19|435.09|15
1637062710000|2021-11-16 11:38:30|439.19|435.09|439.33|435.23|439.34|435.24|439.18|435.08|22
1637062720000|2021-11-16 11:38:40|439.3|435.2|438.93|434.83|439.3|435.2|438.93|434.83|25
1637062730000|2021-11-16 11:38:50|438.92|434.82|439.1|435|439.1|435|438.64|434.54|31
1637062740000|2021-11-16 11:39:00|439.09|434.99|438.79|434.69|439.1|435|438.79|434.69|26
1637062750000|2021-11-16 11:39:10|438.81|434.71|438.66|434.56|438.81|434.71|438.61|434.51|25
1637062760000|2021-11-16 11:39:20|438.65|434.55|438.29|434.19|438.71|434.61|438.26|434.16|30
1637062770000|2021-11-16 11:39:30|438.31|434.21|438.15|434.05|438.35|434.25|438.15|434.05|19
1637062780000|2021-11-16 11:39:40|438.1|434|438.25|434.15|438.25|434.15|438.1|434|24
1637062790000|2021-11-16 11:39:50|438.23|434.13|438.33|434.23|438.36|434.26|438.15|434.05|19
1637062800000|2021-11-16 11:40:00|438.34|434.24|438.89|434.79|438.91|434.81|438.29|434.19|27
1637062810000|2021-11-16 11:40:10|438.88|434.78|438.82|434.72|438.88|434.78|438.49|434.39|32
1637062820000|2021-11-16 11:40:20|438.83|434.73|438.59|434.49|438.88|434.78|438.59|434.49|25
1637062830000|2021-11-16 11:40:30|438.62|434.52|438.55|434.45|438.66|434.56|438.54|434.44|26
1637062840000|2021-11-16 11:40:40|438.54|434.44|438.54|434.44|438.58|434.48|438.47|434.37|31
1637062850000|2021-11-16 11:40:50|438.55|434.45|438.47|434.37|438.58|434.48|438.3|434.2|29
1637062860000|2021-11-16 11:41:00|438.44|434.34|438.36|434.26|438.45|434.35|438.33|434.23|25
1637062870000|2021-11-16 11:41:10|438.37|434.27|438.7|434.6|438.8|434.7|438.37|434.27|24
1637062880000|2021-11-16 11:41:20|438.72|434.62|438.53|434.43|438.82|434.72|438.53|434.43|30
1637062890000|2021-11-16 11:41:30|438.54|434.44|438.54|434.44|438.61|434.51|438.53|434.43|19
1637062900000|2021-11-16 11:41:40|438.52|434.42|438.65|434.55|438.69|434.59|438.51|434.41|15
1637062910000|2021-11-16 11:41:50|438.62|434.52|438.71|434.61|438.72|434.62|438.56|434.46|20
1637062920000|2021-11-16 11:42:00|438.7|434.6|438.76|434.66|438.78|434.68|438.7|434.6|10
1637062930000|2021-11-16 11:42:10|438.75|434.65|439|434.9|439.05|434.95|438.73|434.63|21
1637062940000|2021-11-16 11:42:20|438.98|434.88|438.78|434.68|438.98|434.88|438.78|434.68|22
1637062950000|2021-11-16 11:42:30|438.77|434.67|438.6|434.5|438.78|434.68|438.6|434.5|21
1637062960000|2021-11-16 11:42:40|438.52|434.42|438.5|434.4|438.54|434.44|438.48|434.38|9
1637062970000|2021-11-16 11:42:50|438.52|434.42|438.68|434.58|438.68|434.58|438.5|434.4|12
1637062980000|2021-11-16 11:43:00|438.65|434.55|438.64|434.54|438.74|434.64|438.62|434.52|18
1637062990000|2021-11-16 11:43:10|438.65|434.55|438.62|434.52|438.67|434.57|438.6|434.5|24
1637063000000|2021-11-16 11:43:20|438.6|434.5|438.35|434.25|438.6|434.5|438.35|434.25|18
1637063010000|2021-11-16 11:43:30|438.36|434.26|438.27|434.17|438.37|434.27|438.25|434.15|19
1637063020000|2021-11-16 11:43:40|438.33|434.23|437.88|433.78|438.33|434.23|437.88|433.78|22
1637063030000|2021-11-16 11:43:50|437.87|433.77|437.59|433.49|437.87|433.77|437.54|433.44|25
1637063040000|2021-11-16 11:44:00|437.6|433.5|437.93|433.83|438|433.9|437.59|433.49|29
1637063050000|2021-11-16 11:44:10|437.95|433.85|437.94|433.84|438.02|433.92|437.92|433.82|11
1637063060000|2021-11-16 11:44:20|437.95|433.85|437.93|433.83|437.95|433.85|437.84|433.74|21
1637063070000|2021-11-16 11:44:30|437.94|433.84|437.93|433.83|438.04|433.94|437.93|433.83|18
1637063080000|2021-11-16 11:44:40|437.95|433.85|437.89|433.79|437.97|433.87|437.89|433.79|25
1637063090000|2021-11-16 11:44:50|437.91|433.81|437.9|433.8|437.91|433.81|437.74|433.64|26
1637063100000|2021-11-16 11:45:00|437.87|433.77|438.17|434.07|438.17|434.07|437.87|433.77|29
1637063110000|2021-11-16 11:45:10|438.2|434.1|438.16|434.06|438.23|434.13|438.15|434.05|20
1637063120000|2021-11-16 11:45:20|438.15|434.05|438.06|433.96|438.17|434.07|438.04|433.94|25
1637063130000|2021-11-16 11:45:30|438.09|433.99|438.19|434.09|438.19|434.09|438.09|433.99|9
1637063140000|2021-11-16 11:45:40|438.2|434.1|438.1|434|438.2|434.1|438.09|433.99|17
1637063150000|2021-11-16 11:45:50|438.11|434.01|438.19|434.09|438.23|434.13|438.04|433.94|23
1637063160000|2021-11-16 11:46:00|438.21|434.11|438.41|434.31|438.41|434.31|438.13|434.03|21
1637063170000|2021-11-16 11:46:10|438.39|434.29|438.52|434.42|438.62|434.52|438.39|434.29|9
1637063180000|2021-11-16 11:46:20|438.5|434.4|438.3|434.2|438.5|434.4|438.23|434.13|21
1637063190000|2021-11-16 11:46:30|438.34|434.24|438.41|434.31|438.41|434.31|438.33|434.23|16
1637063200000|2021-11-16 11:46:40|438.43|434.33|438.59|434.49|438.59|434.49|438.41|434.31|16
1637063210000|2021-11-16 11:46:50|438.61|434.51|438.66|434.56|438.89|434.79|438.61|434.51|20
1637063220000|2021-11-16 11:47:00|438.64|434.54|438.56|434.46|438.64|434.54|438.55|434.45|24
1637063230000|2021-11-16 11:47:10|438.59|434.49|438.65|434.55|438.65|434.55|438.55|434.45|17
1637063240000|2021-11-16 11:47:20|438.64|434.54|438.88|434.78|438.88|434.78|438.64|434.54|17
1637063250000|2021-11-16 11:47:30|438.87|434.77|439.2|435.1|439.2|435.1|438.87|434.77|23
1637063260000|2021-11-16 11:47:40|439.18|435.08|439.2|435.1|439.2|435.1|439.16|435.06|7
1637063270000|2021-11-16 11:47:50|439.22|435.12|439.18|435.08|439.23|435.13|439.18|435.08|10
1637063280000|2021-11-16 11:48:00|439.15|435.05|439.11|435.01|439.15|435.05|439.11|435.01|2
1637063290000|2021-11-16 11:48:10|439.1|435|439.14|435.04|439.14|435.04|439.09|434.99|15
1637063300000|2021-11-16 11:48:20|439.13|435.03|439.3|435.2|439.32|435.22|439.11|435.01|25
1637063310000|2021-11-16 11:48:30|439.29|435.19|439.51|435.41|439.7|435.6|439.29|435.19|30
1637063320000|2021-11-16 11:48:40|439.5|435.4|439.59|435.49|439.65|435.55|439.5|435.4|17
1637063330000|2021-11-16 11:48:50|439.61|435.51|439.62|435.52|439.62|435.52|439.59|435.49|9
1637063340000|2021-11-16 11:49:00|439.63|435.53|439.38|435.28|439.64|435.54|439.33|435.23|27
1637063350000|2021-11-16 11:49:10|439.39|435.29|439.56|435.46|439.56|435.46|439.39|435.29|11
1637063360000|2021-11-16 11:49:20|439.5|435.4|439.32|435.22|439.59|435.49|439.31|435.21|16
1637063370000|2021-11-16 11:49:30|439.34|435.24|439.23|435.13|439.34|435.24|439.22|435.12|19
1637063380000|2021-11-16 11:49:40|439.28|435.18|439.24|435.14|439.29|435.19|439.24|435.14|13
1637063390000|2021-11-16 11:49:50|439.28|435.18|439.4|435.3|439.41|435.31|439.28|435.18|15
1637063400000|2021-11-16 11:50:00|439.42|435.32|439.61|435.51|439.79|435.69|439.37|435.27|23
1637063410000|2021-11-16 11:50:10|439.64|435.54|439.74|435.64|439.76|435.66|439.64|435.54|15
1637063420000|2021-11-16 11:50:20|439.75|435.65|439.76|435.66|439.82|435.72|439.68|435.58|21
1637063430000|2021-11-16 11:50:30|439.75|435.65|439.68|435.58|439.8|435.7|439.68|435.58|20
1637063440000|2021-11-16 11:50:40|439.67|435.57|439.79|435.69|439.83|435.73|439.67|435.57|18
1637063450000|2021-11-16 11:50:50|439.81|435.71|439.83|435.73|439.92|435.82|439.81|435.71|24
1637063460000|2021-11-16 11:51:00|439.84|435.74|439.74|435.64|439.84|435.74|439.67|435.57|16
1637063470000|2021-11-16 11:51:10|439.77|435.67|440.06|435.96|440.06|435.96|439.73|435.63|26
1637063480000|2021-11-16 11:51:20|440.11|436.01|440.02|435.92|440.13|436.03|439.97|435.87|22
1637063490000|2021-11-16 11:51:30|440|435.9|440.07|435.97|440.07|435.97|439.83|435.73|24
1637063500000|2021-11-16 11:51:40|440.04|435.94|440.18|436.08|440.18|436.08|440|435.9|16
1637063510000|2021-11-16 11:51:50|440.11|436.01|440.21|436.11|440.22|436.12|440.09|435.99|11
1637063520000|2021-11-16 11:52:00|440.25|436.15|440.21|436.11|440.25|436.15|440.16|436.06|11
1637063530000|2021-11-16 11:52:10|440.15|436.05|440.27|436.17|440.46|436.36|440.15|436.05|27
1637063540000|2021-11-16 11:52:20|440.31|436.21|440.52|436.42|440.55|436.45|440.31|436.21|24
1637063550000|2021-11-16 11:52:30|440.55|436.45|439.64|435.54|440.55|436.45|439.64|435.54|34
1637063560000|2021-11-16 11:52:40|439.58|435.48|439.66|435.56|439.8|435.7|439.52|435.42|31
1637063570000|2021-11-16 11:52:50|439.69|435.59|439.8|435.7|439.9|435.8|439.67|435.57|19
1637063580000|2021-11-16 11:53:00|439.79|435.69|439.79|435.69|439.89|435.79|439.75|435.65|23
1637063590000|2021-11-16 11:53:10|439.8|435.7|439.71|435.61|439.81|435.71|439.7|435.6|19
1637063600000|2021-11-16 11:53:20|439.7|435.6|439.75|435.65|439.79|435.69|439.68|435.58|15
1637063610000|2021-11-16 11:53:30|439.76|435.66|438.9|434.8|439.76|435.66|438.9|434.8|23
1637063620000|2021-11-16 11:53:40|438.93|434.83|439.15|435.05|439.41|435.31|438.93|434.83|29
1637063630000|2021-11-16 11:53:50|439.17|435.07|439.1|435|439.17|435.07|439.01|434.91|25
1637063640000|2021-11-16 11:54:00|439.11|435.01|439.04|434.94|439.16|435.06|438.81|434.71|29
1637063650000|2021-11-16 11:54:10|439.05|434.95|439|434.9|439.21|435.11|439|434.9|21
1637063660000|2021-11-16 11:54:20|439.02|434.92|439.83|435.73|439.9|435.8|439.02|434.92|37
1637063670000|2021-11-16 11:54:30|439.84|435.74|439.71|435.61|439.91|435.81|439.71|435.61|27
1637063680000|2021-11-16 11:54:40|439.7|435.6|439.48|435.38|439.73|435.63|439.47|435.37|20
1637063690000|2021-11-16 11:54:50|439.49|435.39|439.33|435.23|439.49|435.39|439.33|435.23|19
1637063700000|2021-11-16 11:55:00|439.3|435.2|439.33|435.23|439.38|435.28|439.3|435.2|15
1637063710000|2021-11-16 11:55:10|439.32|435.22|438.94|434.84|439.32|435.22|438.93|434.83|27
1637063720000|2021-11-16 11:55:20|438.93|434.83|439.24|435.14|439.26|435.16|438.81|434.71|31
1637063730000|2021-11-16 11:55:30|439.22|435.12|439.04|434.94|439.27|435.17|439.02|434.92|26
1637063740000|2021-11-16 11:55:40|439.05|434.95|439.07|434.97|439.12|435.02|439.03|434.93|15
1637063750000|2021-11-16 11:55:50|439.08|434.98|439.09|434.99|439.15|435.05|439.01|434.91|21
1637063760000|2021-11-16 11:56:00|439.08|434.98|439.15|435.05|439.28|435.18|439.08|434.98|25
1637063770000|2021-11-16 11:56:10|439.14|435.04|439.08|434.98|439.15|435.05|439.02|434.92|17
1637063780000|2021-11-16 11:56:20|439.11|435.01|439.21|435.11|439.26|435.16|439.09|434.99|18
1637063790000|2021-11-16 11:56:30|439.22|435.12|439.24|435.14|439.28|435.18|439.2|435.1|12
1637063800000|2021-11-16 11:56:40|439.23|435.13|439.22|435.12|439.3|435.2|439.17|435.07|14
1637063810000|2021-11-16 11:56:50|439.2|435.1|439.07|434.97|439.23|435.13|439.07|434.97|14
1637063820000|2021-11-16 11:57:00|439.09|434.99|438.92|434.82|439.09|434.99|438.9|434.8|21
1637063830000|2021-11-16 11:57:10|438.98|434.88|439.72|435.62|439.72|435.62|438.98|434.88|33
1637063840000|2021-11-16 11:57:20|439.78|435.68|439.64|435.54|439.84|435.74|439.57|435.47|21
1637063850000|2021-11-16 11:57:30|439.63|435.53|439.56|435.46|439.66|435.56|439.5|435.4|18
1637063860000|2021-11-16 11:57:40|439.55|435.45|439.38|435.28|439.55|435.45|439.36|435.26|14
1637063870000|2021-11-16 11:57:50|439.37|435.27|439.5|435.4|439.6|435.5|439.37|435.27|24
1637063880000|2021-11-16 11:58:00|439.48|435.38|439.78|435.68|439.78|435.68|439.4|435.3|25
1637063890000|2021-11-16 11:58:10|439.79|435.69|439.79|435.69|439.9|435.8|439.79|435.69|13
1637063900000|2021-11-16 11:58:20|439.78|435.68|439.83|435.73|439.83|435.73|439.75|435.65|7
1637063910000|2021-11-16 11:58:30|439.84|435.74|440|435.9|440.06|435.96|439.82|435.72|15
1637063920000|2021-11-16 11:58:40|440.01|435.91|440.07|435.97|440.07|435.97|440.01|435.91|8
1637063930000|2021-11-16 11:58:50|440.04|435.94|440.3|436.2|440.31|436.21|439.89|435.79|31
1637063940000|2021-11-16 11:59:00|440.31|436.21|440.21|436.11|440.31|436.21|440.18|436.08|17
1637063950000|2021-11-16 11:59:10|440.23|436.13|440.27|436.17|440.27|436.17|440.13|436.03|20
1637063960000|2021-11-16 11:59:20|440.28|436.18|440.23|436.13|440.28|436.18|440.23|436.13|10
1637063970000|2021-11-16 11:59:30|440.22|436.12|440.24|436.14|440.25|436.15|440.11|436.01|16
1637063980000|2021-11-16 11:59:40|440.25|436.15|440.22|436.12|440.25|436.15|440.16|436.06|10
1637063990000|2021-11-16 11:59:50|440.21|436.11|440.24|436.14|440.24|436.14|440.17|436.07|16
1637064000000|2021-11-16 12:00:00|440.23|436.13|440.14|436.04|440.24|436.14|440.14|436.04|13
1637064010000|2021-11-16 12:00:10|440.09|435.99|439.87|435.77|440.09|435.99|439.66|435.56|35
1637064020000|2021-11-16 12:00:20|439.88|435.78|439.84|435.74|439.88|435.78|439.58|435.48|30
1637064030000|2021-11-16 12:00:30|439.86|435.76|440.27|436.17|440.28|436.18|439.86|435.76|22
1637064040000|2021-11-16 12:00:40|440.28|436.18|440.36|436.26|440.36|436.26|440.27|436.17|19
1637064050000|2021-11-16 12:00:50|440.27|436.17|440.09|435.99|440.28|436.18|440.09|435.99|21
1637064060000|2021-11-16 12:01:00|440.07|435.97|439.74|435.64|440.07|435.97|439.74|435.64|28
1637064070000|2021-11-16 12:01:10|439.61|435.51|439.77|435.67|439.78|435.68|439.61|435.51|20
1637064080000|2021-11-16 12:01:20|439.78|435.68|439.72|435.62|439.79|435.69|439.68|435.58|16
1637064090000|2021-11-16 12:01:30|439.71|435.61|439.61|435.51|439.71|435.61|439.56|435.46|23
1637064100000|2021-11-16 12:01:40|439.6|435.5|439.25|435.15|439.6|435.5|439.25|435.15|16
1637064110000|2021-11-16 12:01:50|439.27|435.17|439.35|435.25|439.39|435.29|439.16|435.06|21
1637064120000|2021-11-16 12:02:00|439.21|435.11|439.27|435.17|439.27|435.17|439.19|435.09|17
1637064130000|2021-11-16 12:02:10|439.24|435.14|439.13|435.03|439.27|435.17|439.13|435.03|21
1637064140000|2021-11-16 12:02:20|439.11|435.01|438.94|434.84|439.11|435.01|438.93|434.83|21
1637064150000|2021-11-16 12:02:30|438.95|434.85|438.74|434.64|438.96|434.86|438.69|434.59|21
1637064160000|2021-11-16 12:02:40|438.77|434.67|439|434.9|439.01|434.91|438.72|434.62|22
1637064170000|2021-11-16 12:02:50|438.95|434.85|439.03|434.93|439.06|434.96|438.9|434.8|18
1637064180000|2021-11-16 12:03:00|439.05|434.95|438.86|434.76|439.05|434.95|438.86|434.76|18
1637064190000|2021-11-16 12:03:10|438.87|434.77|438.27|434.17|438.87|434.77|438.19|434.09|26
1637064200000|2021-11-16 12:03:20|438.25|434.15|438.25|434.15|438.4|434.3|438.17|434.07|31
1637064210000|2021-11-16 12:03:30|438.21|434.11|439.5|435.4|439.5|435.4|438.21|434.11|33
1637064220000|2021-11-16 12:03:40|439.54|435.44|439.65|435.55|439.69|435.59|439.4|435.3|30
1637064230000|2021-11-16 12:03:50|439.62|435.52|439.55|435.45|439.77|435.67|439.46|435.36|30
1637064240000|2021-11-16 12:04:00|439.51|435.41|438.93|434.83|439.51|435.41|438.77|434.67|36
1637064250000|2021-11-16 12:04:10|438.97|434.87|438.61|434.51|439.05|434.95|438.61|434.51|36
1637064260000|2021-11-16 12:04:20|438.55|434.45|438.51|434.41|438.81|434.71|438.5|434.4|32
1637064270000|2021-11-16 12:04:30|438.52|434.42|438.62|434.52|438.7|434.6|438.52|434.42|27
1637064280000|2021-11-16 12:04:40|438.6|434.5|438.68|434.58|438.69|434.59|438.45|434.35|25
1637064290000|2021-11-16 12:04:50|438.67|434.57|438.48|434.38|438.68|434.58|438.44|434.34|21
1637064300000|2021-11-16 12:05:00|438.47|434.37|438.34|434.24|438.54|434.44|438.32|434.22|25
1637064310000|2021-11-16 12:05:10|438.35|434.25|437.93|433.83|438.35|434.25|437.93|433.83|27
1637064320000|2021-11-16 12:05:20|437.9|433.8|437.78|433.68|437.9|433.8|437.68|433.58|33
1637064330000|2021-11-16 12:05:30|437.79|433.69|438.08|433.98|438.15|434.05|437.62|433.52|31
1637064340000|2021-11-16 12:05:40|438.11|434.01|438.18|434.08|438.18|434.08|437.98|433.88|22
1637064350000|2021-11-16 12:05:50|438.23|434.13|437.94|433.84|438.23|434.13|437.94|433.84|21
1637064360000|2021-11-16 12:06:00|437.96|433.86|438.12|434.02|438.16|434.06|437.95|433.85|24
1637064370000|2021-11-16 12:06:10|438.11|434.01|438.32|434.22|438.32|434.22|438.11|434.01|12
1637064380000|2021-11-16 12:06:20|438.35|434.25|438.56|434.46|438.59|434.49|438.31|434.21|14
1637064390000|2021-11-16 12:06:30|438.55|434.45|438.44|434.34|438.55|434.45|438.35|434.25|21
1637064400000|2021-11-16 12:06:40|438.45|434.35|438.44|434.34|438.49|434.39|438.43|434.33|13
1637064410000|2021-11-16 12:06:50|438.42|434.32|438.37|434.27|438.43|434.33|438.36|434.26|16
1637064420000|2021-11-16 12:07:00|438.36|434.26|438.29|434.19|438.36|434.26|438.27|434.17|17
1637064430000|2021-11-16 12:07:10|438.28|434.18|438.07|433.97|438.38|434.28|438.05|433.95|29
1637064440000|2021-11-16 12:07:20|438.1|434|437.82|433.72|438.15|434.05|437.81|433.71|27
1637064450000|2021-11-16 12:07:30|437.83|433.73|437.75|433.65|437.94|433.84|437.75|433.65|27
1637064460000|2021-11-16 12:07:40|437.81|433.71|437.68|433.58|437.88|433.78|437.68|433.58|21
1637064470000|2021-11-16 12:07:50|437.7|433.6|437.83|433.73|437.89|433.79|437.64|433.54|23
1637064480000|2021-11-16 12:08:00|437.84|433.74|437.55|433.45|437.88|433.78|437.54|433.44|26
1637064490000|2021-11-16 12:08:10|437.56|433.46|437.85|433.75|437.88|433.78|437.54|433.44|27
1637064500000|2021-11-16 12:08:20|437.86|433.76|437.8|433.7|437.88|433.78|437.79|433.69|12
1637064510000|2021-11-16 12:08:30|437.76|433.66|438.69|434.59|438.69|434.59|437.75|433.65|24
1637064520000|2021-11-16 12:08:40|438.77|434.67|438.51|434.41|439.04|434.94|438.46|434.36|34
1637064530000|2021-11-16 12:08:50|438.53|434.43|438.5|434.4|438.62|434.52|438.31|434.21|26
1637064540000|2021-11-16 12:09:00|438.58|434.48|439.41|435.31|439.41|435.31|438.55|434.45|33
1637064550000|2021-11-16 12:09:10|439.39|435.29|439.98|435.88|439.98|435.88|439.39|435.29|26
1637064560000|2021-11-16 12:09:20|439.96|435.86|440.22|436.12|440.22|436.12|439.93|435.83|18
1637064570000|2021-11-16 12:09:30|440.24|436.14|440.8|436.7|441.31|437.21|440.2|436.1|32
1637064580000|2021-11-16 12:09:40|440.74|436.64|440.6|436.5|440.77|436.67|440.36|436.26|27
1637064590000|2021-11-16 12:09:50|440.62|436.52|440.55|436.45|440.71|436.61|440.39|436.29|30
1637064600000|2021-11-16 12:10:00|440.43|436.33|440.63|436.53|440.63|436.53|440.4|436.3|28
1637064610000|2021-11-16 12:10:10|440.64|436.54|439.97|435.87|440.64|436.54|439.82|435.72|34
1637064620000|2021-11-16 12:10:20|439.96|435.86|439.71|435.61|440|435.9|439.71|435.61|28
1637064630000|2021-11-16 12:10:30|439.73|435.63|440.16|436.06|440.16|436.06|439.65|435.55|34
1637064640000|2021-11-16 12:10:40|440.15|436.05|440.14|436.04|440.24|436.14|440.08|435.98|30
1637064650000|2021-11-16 12:10:50|440.13|436.03|439.9|435.8|440.14|436.04|439.87|435.77|32
1637064660000|2021-11-16 12:11:00|439.89|435.79|439.78|435.68|440.02|435.92|439.74|435.64|32
1637064670000|2021-11-16 12:11:10|439.76|435.66|439.28|435.18|439.77|435.67|439.28|435.18|21
1637064680000|2021-11-16 12:11:20|439.32|435.22|439.54|435.44|439.67|435.57|439.3|435.2|26
1637064690000|2021-11-16 12:11:30|439.47|435.37|439.58|435.48|439.6|435.5|439.36|435.26|32
1637064700000|2021-11-16 12:11:40|439.6|435.5|439.76|435.66|439.82|435.72|439.55|435.45|20
1637064710000|2021-11-16 12:11:50|439.78|435.68|440.24|436.14|440.24|436.14|439.75|435.65|21
1637064720000|2021-11-16 12:12:00|440.25|436.15|440.35|436.25|440.46|436.36|440.1|436|31
1637064730000|2021-11-16 12:12:10|440.36|436.26|440.55|436.45|440.56|436.46|440.32|436.22|24
1637064740000|2021-11-16 12:12:20|440.51|436.41|441.07|436.97|441.07|436.97|440.51|436.41|28
1637064750000|2021-11-16 12:12:30|441.15|437.05|441|436.9|441.2|437.1|440.97|436.87|22
1637064760000|2021-11-16 12:12:40|440.97|436.87|440.62|436.52|440.97|436.87|440.54|436.44|32
1637064770000|2021-11-16 12:12:50|440.59|436.49|440.78|436.68|440.82|436.72|440.59|436.49|28
1637064780000|2021-11-16 12:13:00|440.79|436.69|440.71|436.61|440.81|436.71|440.62|436.52|33
1637064790000|2021-11-16 12:13:10|440.72|436.62|440.75|436.65|440.75|436.65|440.58|436.48|26
1637064800000|2021-11-16 12:13:20|440.78|436.68|440.3|436.2|440.78|436.68|440.28|436.18|24
1637064810000|2021-11-16 12:13:30|440.24|436.14|440.57|436.47|440.58|436.48|440.2|436.1|27
1637064820000|2021-11-16 12:13:40|440.58|436.48|440.35|436.25|440.59|436.49|440.32|436.22|23
1637064830000|2021-11-16 12:13:50|440.4|436.3|440.46|436.36|440.57|436.47|440.4|436.3|20
1637064840000|2021-11-16 12:14:00|440.48|436.38|440.57|436.47|440.69|436.59|440.48|436.38|27
1637064850000|2021-11-16 12:14:10|440.56|436.46|440.46|436.36|440.56|436.46|440.44|436.34|13
1637064860000|2021-11-16 12:14:20|440.47|436.37|440.54|436.44|440.6|436.5|440.45|436.35|13
1637064870000|2021-11-16 12:14:30|440.53|436.43|440.42|436.32|440.53|436.43|440.33|436.23|26
1637064880000|2021-11-16 12:14:40|440.43|436.33|440.53|436.43|440.54|436.44|440.43|436.33|19
1637064890000|2021-11-16 12:14:50|440.55|436.45|440.55|436.45|440.57|436.47|440.54|436.44|6
1637064900000|2021-11-16 12:15:00|440.54|436.44|440.47|436.37|440.58|436.48|440.47|436.37|14
1637064910000|2021-11-16 12:15:10|440.42|436.32|440.05|435.95|440.42|436.32|440.03|435.93|20
1637064920000|2021-11-16 12:15:20|440.07|435.97|440.3|436.2|440.3|436.2|439.86|435.76|26
1637064930000|2021-11-16 12:15:30|440.31|436.21|440.22|436.12|440.31|436.21|440.18|436.08|18
1637064940000|2021-11-16 12:15:40|440.23|436.13|440.07|435.97|440.23|436.13|440.07|435.97|14
1637064950000|2021-11-16 12:15:50|440.02|435.92|440.37|436.27|440.38|436.28|439.98|435.88|29
1637064960000|2021-11-16 12:16:00|440.39|436.29|440.52|436.42|440.55|436.45|440.38|436.28|20
1637064970000|2021-11-16 12:16:10|440.54|436.44|440.53|436.43|440.55|436.45|440.49|436.39|14
1637064980000|2021-11-16 12:16:20|440.54|436.44|440.42|436.32|440.6|436.5|440.37|436.27|23
1637064990000|2021-11-16 12:16:30|440.39|436.29|440.33|436.23|440.42|436.32|440.24|436.14|25
1637065000000|2021-11-16 12:16:40|440.32|436.22|440.29|436.19|440.37|436.27|440.24|436.14|16
1637065010000|2021-11-16 12:16:50|440.25|436.15|440.22|436.12|440.3|436.2|440.16|436.06|24
1637065020000|2021-11-16 12:17:00|440.21|436.11|440.38|436.28|440.38|436.28|440.17|436.07|19
1637065030000|2021-11-16 12:17:10|440.37|436.27|440.27|436.17|440.37|436.27|440.27|436.17|14
1637065040000|2021-11-16 12:17:20|440.26|436.16|440.27|436.17|440.31|436.21|440.26|436.16|7
1637065050000|2021-11-16 12:17:30|440.26|436.16|440.3|436.2|440.3|436.2|440.22|436.12|8
1637065060000|2021-11-16 12:17:40|440.31|436.21|440.32|436.22|440.37|436.27|440.31|436.21|16
1637065070000|2021-11-16 12:17:50|440.29|436.19|440.56|436.46|440.56|436.46|440.28|436.18|23
1637065080000|2021-11-16 12:18:00|440.52|436.42|440.43|436.33|440.53|436.43|440.4|436.3|21
1637065090000|2021-11-16 12:18:10|440.44|436.34|441.04|436.94|441.04|436.94|440.44|436.34|18
1637065100000|2021-11-16 12:18:20|441|436.9|440.97|436.87|441|436.9|440.9|436.8|11
1637065110000|2021-11-16 12:18:30|440.98|436.88|441.1|437|441.1|437|440.98|436.88|14
1637065120000|2021-11-16 12:18:40|441.16|437.06|441.25|437.15|441.25|437.15|441.16|437.06|15
1637065130000|2021-11-16 12:18:50|441.27|437.17|441.22|437.12|441.28|437.18|441.22|437.12|6
1637065140000|2021-11-16 12:19:00|441.18|437.08|441.14|437.04|441.18|437.08|440.9|436.8|22
1637065150000|2021-11-16 12:19:10|441.16|437.06|441.03|436.93|441.16|437.06|441.01|436.91|20
1637065160000|2021-11-16 12:19:20|441.02|436.92|441.07|436.97|441.1|437|441.02|436.92|12
1637065170000|2021-11-16 12:19:30|441.05|436.95|440.96|436.86|441.11|437.01|440.93|436.83|20
1637065180000|2021-11-16 12:19:40|440.97|436.87|440.79|436.69|440.98|436.88|440.66|436.56|27
1637065190000|2021-11-16 12:19:50|440.82|436.72|440.78|436.68|440.85|436.75|440.78|436.68|18
1637065200000|2021-11-16 12:20:00|440.72|436.62|440.74|436.64|440.75|436.65|440.68|436.58|10
1637065210000|2021-11-16 12:20:10|440.72|436.62|440.45|436.35|440.72|436.62|440.29|436.19|22
1637065220000|2021-11-16 12:20:20|440.47|436.37|440.46|436.36|440.47|436.37|440.36|436.26|26
1637065230000|2021-11-16 12:20:30|440.43|436.33|440.33|436.23|440.44|436.34|440.3|436.2|22
1637065240000|2021-11-16 12:20:40|440.22|436.12|440.3|436.2|440.37|436.27|440.2|436.1|16
1637065250000|2021-11-16 12:20:50|440.29|436.19|440.55|436.45|440.55|436.45|440.22|436.12|20
1637065260000|2021-11-16 12:21:00|440.54|436.44|440.35|436.25|440.55|436.45|440.34|436.24|14
1637065270000|2021-11-16 12:21:10|440.29|436.19|440.52|436.42|440.54|436.44|440.25|436.15|20
1637065280000|2021-11-16 12:21:20|440.5|436.4|440.35|436.25|440.52|436.42|440.35|436.25|21
1637065290000|2021-11-16 12:21:30|440.34|436.24|440.51|436.41|440.56|436.46|440.33|436.23|22
1637065300000|2021-11-16 12:21:40|440.48|436.38|440.49|436.39|440.5|436.4|440.28|436.18|28
1637065310000|2021-11-16 12:21:50|440.5|436.4|440.43|436.33|440.53|436.43|440.43|436.33|18
1637065320000|2021-11-16 12:22:00|440.42|436.32|440.52|436.42|440.57|436.47|440.41|436.31|11
1637065330000|2021-11-16 12:22:10|440.53|436.43|440.61|436.51|440.63|436.53|440.52|436.42|18
1637065340000|2021-11-16 12:22:20|440.52|436.42|440.41|436.31|440.56|436.46|440.41|436.31|24
1637065350000|2021-11-16 12:22:30|440.43|436.33|440.13|436.03|440.45|436.35|440.02|435.92|24
1637065360000|2021-11-16 12:22:40|440.08|435.98|440.05|435.95|440.1|436|440.02|435.92|19
1637065370000|2021-11-16 12:22:50|440.03|435.93|439.79|435.69|440.03|435.93|439.78|435.68|23
1637065380000|2021-11-16 12:23:00|439.8|435.7|439.88|435.78|439.88|435.78|439.72|435.62|16
1637065390000|2021-11-16 12:23:10|439.86|435.76|439.64|435.54|439.86|435.76|439.58|435.48|22
1637065400000|2021-11-16 12:23:20|439.61|435.51|439.68|435.58|439.68|435.58|439.49|435.39|19
1637065410000|2021-11-16 12:23:30|439.69|435.59|439.86|435.76|439.86|435.76|439.65|435.55|25
1637065420000|2021-11-16 12:23:40|439.87|435.77|439.83|435.73|439.88|435.78|439.65|435.55|25
1637065430000|2021-11-16 12:23:50|439.84|435.74|439.75|435.65|439.84|435.74|439.75|435.65|10
1637065440000|2021-11-16 12:24:00|439.78|435.68|439.84|435.74|439.84|435.74|439.75|435.65|12
1637065450000|2021-11-16 12:24:10|439.82|435.72|439.76|435.66|439.82|435.72|439.76|435.66|16
1637065460000|2021-11-16 12:24:20|439.75|435.65|439.76|435.66|439.77|435.67|439.73|435.63|14
1637065470000|2021-11-16 12:24:30|439.74|435.64|439.64|435.54|439.75|435.65|439.57|435.47|16
1637065480000|2021-11-16 12:24:40|439.74|435.64|439.78|435.68|439.85|435.75|439.63|435.53|25
1637065490000|2021-11-16 12:24:50|439.8|435.7|439.71|435.61|439.8|435.7|439.69|435.59|12
1637065500000|2021-11-16 12:25:00|439.72|435.62|439.73|435.63|439.73|435.63|439.7|435.6|7
1637065510000|2021-11-16 12:25:10|439.72|435.62|439.78|435.68|439.87|435.77|439.71|435.61|23
1637065520000|2021-11-16 12:25:20|439.82|435.72|439.76|435.66|439.9|435.8|439.76|435.66|4
1637065530000|2021-11-16 12:25:30|439.75|435.65|439.81|435.71|439.81|435.71|439.69|435.59|7
1637065540000|2021-11-16 12:25:40|439.79|435.69|439.7|435.6|439.8|435.7|439.61|435.51|16
1637065550000|2021-11-16 12:25:50|439.59|435.49|439.69|435.59|439.79|435.69|439.59|435.49|16
1637065560000|2021-11-16 12:26:00|439.68|435.58|439.54|435.44|439.7|435.6|439.45|435.35|19
1637065570000|2021-11-16 12:26:10|439.52|435.42|439.52|435.42|439.53|435.43|439.45|435.35|11
1637065580000|2021-11-16 12:26:20|439.5|435.4|439.64|435.54|439.71|435.61|439.46|435.36|17
1637065590000|2021-11-16 12:26:30|439.63|435.53|439.57|435.47|439.64|435.54|439.56|435.46|12
1637065600000|2021-11-16 12:26:40|439.58|435.48|439.57|435.47|439.58|435.48|439.57|435.47|4
1637065610000|2021-11-16 12:26:50|439.58|435.48|439.14|435.04|439.6|435.5|439.14|435.04|12
1637065620000|2021-11-16 12:27:00|439.18|435.08|439.12|435.02|439.29|435.19|439.09|434.99|25
1637065630000|2021-11-16 12:27:10|439.13|435.03|438.76|434.66|439.13|435.03|438.75|434.65|30
1637065640000|2021-11-16 12:27:20|438.77|434.67|438.57|434.47|438.77|434.67|438.4|434.3|29
1637065650000|2021-11-16 12:27:30|438.54|434.44|438.5|434.4|438.58|434.48|438.5|434.4|17
1637065660000|2021-11-16 12:27:40|438.51|434.41|438.75|434.65|438.75|434.65|438.42|434.32|20
1637065670000|2021-11-16 12:27:50|438.78|434.68|438.92|434.82|438.92|434.82|438.76|434.66|25
1637065680000|2021-11-16 12:28:00|438.94|434.84|438.83|434.73|438.94|434.84|438.8|434.7|16
1637065690000|2021-11-16 12:28:10|438.84|434.74|438.79|434.69|438.86|434.76|438.79|434.69|17
1637065700000|2021-11-16 12:28:20|438.76|434.66|438.71|434.61|438.8|434.7|438.71|434.61|8
1637065710000|2021-11-16 12:28:30|438.73|434.63|438.65|434.55|438.79|434.69|438.64|434.54|23
1637065720000|2021-11-16 12:28:40|438.7|434.6|438.95|434.85|438.97|434.87|438.5|434.4|19
1637065730000|2021-11-16 12:28:50|438.97|434.87|438.89|434.79|438.99|434.89|438.88|434.78|21
1637065740000|2021-11-16 12:29:00|438.88|434.78|439|434.9|439|434.9|438.88|434.78|16
1637065750000|2021-11-16 12:29:10|438.98|434.88|438.88|434.78|438.98|434.88|438.88|434.78|9
1637065760000|2021-11-16 12:29:20|438.89|434.79|438.78|434.68|438.89|434.79|438.78|434.68|9
1637065770000|2021-11-16 12:29:30|438.75|434.65|438.75|434.65|438.78|434.68|438.75|434.65|5
1637065780000|2021-11-16 12:29:40|438.74|434.64|438.76|434.66|438.78|434.68|438.74|434.64|6
1637065790000|2021-11-16 12:29:50|438.75|434.65|438.74|434.64|438.85|434.75|438.73|434.63|11
1637065800000|2021-11-16 12:30:00|438.76|434.66|439.19|435.09|439.19|435.09|438.69|434.59|17
1637065810000|2021-11-16 12:30:10|439.16|435.06|439|434.9|439.24|435.14|438.98|434.88|23
1637065820000|2021-11-16 12:30:20|438.98|434.88|438.97|434.87|438.99|434.89|438.89|434.79|12
1637065830000|2021-11-16 12:30:30|438.96|434.86|438.55|434.45|438.96|434.86|438.55|434.45|24
1637065840000|2021-11-16 12:30:40|438.56|434.46|438.57|434.47|438.59|434.49|438.5|434.4|22
1637065850000|2021-11-16 12:30:50|438.62|434.52|438.43|434.33|438.69|434.59|438.35|434.25|32
1637065860000|2021-11-16 12:31:00|438.38|434.28|438.44|434.34|438.45|434.35|438.36|434.26|14
1637065870000|2021-11-16 12:31:10|438.45|434.35|438.37|434.27|438.45|434.35|438.28|434.18|25
1637065880000|2021-11-16 12:31:20|438.32|434.22|438.38|434.28|438.45|434.35|438.25|434.15|24
1637065890000|2021-11-16 12:31:30|438.41|434.31|438.42|434.32|438.48|434.38|438.41|434.31|22
1637065900000|2021-11-16 12:31:40|438.41|434.31|438.48|434.38|438.5|434.4|438.39|434.29|20
1637065910000|2021-11-16 12:31:50|438.55|434.45|438.75|434.65|438.78|434.68|438.54|434.44|16
1637065920000|2021-11-16 12:32:00|438.74|434.64|439.06|434.96|439.06|434.96|438.7|434.6|23
1637065930000|2021-11-16 12:32:10|439.09|434.99|439.2|435.1|439.24|435.14|438.93|434.83|18
1637065940000|2021-11-16 12:32:20|439.21|435.11|439.03|434.93|439.26|435.16|439.03|434.93|26
1637065950000|2021-11-16 12:32:30|439.04|434.94|439.04|434.94|439.08|434.98|438.93|434.83|24
1637065960000|2021-11-16 12:32:40|439.07|434.97|439.01|434.91|439.08|434.98|438.98|434.88|20
1637065970000|2021-11-16 12:32:50|439.02|434.92|439.03|434.93|439.07|434.97|439|434.9|19
1637065980000|2021-11-16 12:33:00|439|434.9|438.99|434.89|439.1|435|438.99|434.89|19
1637065990000|2021-11-16 12:33:10|439.01|434.91|438.86|434.76|439.02|434.92|438.83|434.73|14
1637066000000|2021-11-16 12:33:20|438.83|434.73|438.65|434.55|438.83|434.73|438.65|434.55|13
1637066010000|2021-11-16 12:33:30|438.63|434.53|438.49|434.39|438.64|434.54|438.49|434.39|16
1637066020000|2021-11-16 12:33:40|438.51|434.41|438.47|434.37|438.54|434.44|438.44|434.34|12
1637066030000|2021-11-16 12:33:50|438.49|434.39|438.54|434.44|438.59|434.49|438.46|434.36|16
1637066040000|2021-11-16 12:34:00|438.61|434.51|438.68|434.58|438.71|434.61|438.6|434.5|15
1637066050000|2021-11-16 12:34:10|438.65|434.55|438.6|434.5|438.66|434.56|438.6|434.5|13
1637066060000|2021-11-16 12:34:20|438.55|434.45|438.63|434.53|438.68|434.58|438.55|434.45|16
1637066070000|2021-11-16 12:34:30|438.64|434.54|438.8|434.7|438.8|434.7|438.63|434.53|13
1637066080000|2021-11-16 12:34:40|438.85|434.75|439.07|434.97|439.07|434.97|438.84|434.74|13
1637066090000|2021-11-16 12:34:50|439.1|435|439.21|435.11|439.27|435.17|439.1|435|16
1637066100000|2021-11-16 12:35:00|439.2|435.1|439.23|435.13|439.23|435.13|439.16|435.06|8
1637066110000|2021-11-16 12:35:10|439.24|435.14|439.21|435.11|439.24|435.14|439.2|435.1|7
1637066120000|2021-11-16 12:35:20|439.19|435.09|439.32|435.22|439.32|435.22|439.19|435.09|12
1637066130000|2021-11-16 12:35:30|439.3|435.2|439.36|435.26|439.36|435.26|439.3|435.2|5
1637066140000|2021-11-16 12:35:40|439.38|435.28|439.32|435.22|439.4|435.3|439.28|435.18|10
1637066150000|2021-11-16 12:35:50|439.35|435.25|439.31|435.21|439.35|435.25|439.28|435.18|15
1637066160000|2021-11-16 12:36:00|439.35|435.25|439.33|435.23|439.42|435.32|439.31|435.21|7
1637066170000|2021-11-16 12:36:10|439.32|435.22|439.23|435.13|439.32|435.22|439.23|435.13|10
1637066180000|2021-11-16 12:36:20|439.22|435.12|439.22|435.12|439.23|435.13|439.22|435.12|3
1637066190000|2021-11-16 12:36:30|439.24|435.14|439.22|435.12|439.24|435.14|439.21|435.11|7
1637066200000|2021-11-16 12:36:40|439.19|435.09|439.01|434.91|439.19|435.09|439.01|434.91|13
1637066210000|2021-11-16 12:36:50|438.96|434.86|438.63|434.53|438.99|434.89|438.63|434.53|16
1637066220000|2021-11-16 12:37:00|438.61|434.51|438.12|434.02|438.61|434.51|438.11|434.01|28
1637066230000|2021-11-16 12:37:10|438.01|433.91|438.11|434.01|438.3|434.2|437.89|433.79|30
1637066240000|2021-11-16 12:37:20|438.17|434.07|438.02|433.92|438.18|434.08|437.9|433.8|28
1637066250000|2021-11-16 12:37:30|438.03|433.93|437.88|433.78|438.14|434.04|437.88|433.78|19
1637066260000|2021-11-16 12:37:40|437.82|433.72|437.94|433.84|437.95|433.85|437.72|433.62|24
1637066270000|2021-11-16 12:37:50|438.01|433.91|438.11|434.01|438.22|434.12|438.01|433.91|27
1637066280000|2021-11-16 12:38:00|438.1|434|438.4|434.3|438.4|434.3|438.07|433.97|22
1637066290000|2021-11-16 12:38:10|438.44|434.34|438.5|434.4|438.5|434.4|438.41|434.31|17
1637066300000|2021-11-16 12:38:20|438.54|434.44|438.58|434.48|438.65|434.55|438.54|434.44|13
1637066310000|2021-11-16 12:38:30|438.55|434.45|438.41|434.31|438.58|434.48|438.41|434.31|16
1637066320000|2021-11-16 12:38:40|438.43|434.33|438.43|434.33|438.44|434.34|438.42|434.32|5
1637066330000|2021-11-16 12:38:50|438.42|434.32|438.11|434.01|438.42|434.32|438.05|433.95|30
1637066340000|2021-11-16 12:39:00|438.1|434|437.99|433.89|438.1|434|437.99|433.89|19
1637066350000|2021-11-16 12:39:10|438.04|433.94|438.38|434.28|438.38|434.28|438.03|433.93|11
1637066360000|2021-11-16 12:39:20|438.37|434.27|438.37|434.27|438.38|434.28|438.29|434.19|20
1637066370000|2021-11-16 12:39:30|438.35|434.25|438.39|434.29|438.39|434.29|438.35|434.25|7
1637066380000|2021-11-16 12:39:40|438.38|434.28|438.35|434.25|438.38|434.28|438.26|434.16|15
1637066390000|2021-11-16 12:39:50|438.36|434.26|438.27|434.17|438.36|434.26|438.22|434.12|20
1637066400000|2021-11-16 12:40:00|438.34|434.24|438.46|434.36|438.47|434.37|438.34|434.24|9
1637066410000|2021-11-16 12:40:10|438.39|434.29|438.27|434.17|438.39|434.29|438.26|434.16|9
1637066420000|2021-11-16 12:40:20|438.28|434.18|438.24|434.14|438.3|434.2|438.22|434.12|16
1637066430000|2021-11-16 12:40:30|438.3|434.2|438.37|434.27|438.46|434.36|438.29|434.19|19
1637066440000|2021-11-16 12:40:40|438.38|434.28|438.34|434.24|438.38|434.28|438.24|434.14|16
1637066450000|2021-11-16 12:40:50|438.28|434.18|438.48|434.38|438.5|434.4|438.27|434.17|17
1637066460000|2021-11-16 12:41:00|438.5|434.4|438.48|434.38|438.52|434.42|438.48|434.38|10
1637066470000|2021-11-16 12:41:10|438.47|434.37|438.44|434.34|438.5|434.4|438.44|434.34|9
1637066480000|2021-11-16 12:41:20|438.42|434.32|438.24|434.14|438.44|434.34|438.19|434.09|20
1637066490000|2021-11-16 12:41:30|438.2|434.1|438.29|434.19|438.34|434.24|438.2|434.1|13
1637066500000|2021-11-16 12:41:40|438.28|434.18|438.31|434.21|438.38|434.28|438.22|434.12|13
1637066510000|2021-11-16 12:41:50|438.3|434.2|438.33|434.23|438.35|434.25|438.29|434.19|13
1637066520000|2021-11-16 12:42:00|438.29|434.19|438.31|434.21|438.31|434.21|438.29|434.19|2
1637066530000|2021-11-16 12:42:10|438.33|434.23|438.21|434.11|438.33|434.23|438.2|434.1|11
1637066540000|2021-11-16 12:42:20|438.16|434.06|438.15|434.05|438.18|434.08|438.13|434.03|8
1637066550000|2021-11-16 12:42:30|438.12|434.02|438.07|433.97|438.15|434.05|438.07|433.97|12
1637066560000|2021-11-16 12:42:40|438.06|433.96|438.16|434.06|438.23|434.13|438.06|433.96|16
1637066570000|2021-11-16 12:42:50|438.19|434.09|437.99|433.89|438.19|434.09|437.94|433.84|18
1637066580000|2021-11-16 12:43:00|438.01|433.91|438.09|433.99|438.24|434.14|438.01|433.91|26
1637066590000|2021-11-16 12:43:10|438.08|433.98|438.12|434.02|438.17|434.07|438.02|433.92|19
1637066600000|2021-11-16 12:43:20|438.1|434|438.48|434.38|438.5|434.4|438.07|433.97|27
1637066610000|2021-11-16 12:43:30|438.45|434.35|438.37|434.27|438.47|434.37|438.31|434.21|14
1637066620000|2021-11-16 12:43:40|438.35|434.25|438.13|434.03|438.35|434.25|438.09|433.99|17
1637066630000|2021-11-16 12:43:50|438.12|434.02|438.32|434.22|438.37|434.27|438.11|434.01|22
1637066640000|2021-11-16 12:44:00|438.34|434.24|438.35|434.25|438.35|434.25|438.23|434.13|19
1637066650000|2021-11-16 12:44:10|438.34|434.24|438.16|434.06|438.36|434.26|438.16|434.06|18
1637066660000|2021-11-16 12:44:20|438.17|434.07|438.03|433.93|438.18|434.08|437.98|433.88|26
1637066670000|2021-11-16 12:44:30|438.04|433.94|438.03|433.93|438.06|433.96|438.01|433.91|14
1637066680000|2021-11-16 12:44:40|438.04|433.94|438.14|434.04|438.16|434.06|438.04|433.94|15
1637066690000|2021-11-16 12:44:50|438.15|434.05|438.27|434.17|438.34|434.24|438.15|434.05|27
1637066700000|2021-11-16 12:45:00|438.25|434.15|438.37|434.27|438.4|434.3|438.24|434.14|23
1637066710000|2021-11-16 12:45:10|438.35|434.25|438.17|434.07|438.37|434.27|438.16|434.06|24
1637066720000|2021-11-16 12:45:20|438.15|434.05|438.2|434.1|438.24|434.14|438.12|434.02|19
1637066730000|2021-11-16 12:45:30|438.22|434.12|438.41|434.31|438.42|434.32|438.21|434.11|18
1637066740000|2021-11-16 12:45:40|438.42|434.32|438.43|434.33|438.43|434.33|438.42|434.32|4
1637066750000|2021-11-16 12:45:50|438.47|434.37|438.46|434.36|438.48|434.38|438.46|434.36|7
1637066760000|2021-11-16 12:46:00|438.48|434.38|438.69|434.59|438.69|434.59|438.48|434.38|13
1637066770000|2021-11-16 12:46:10|438.67|434.57|438.41|434.31|438.68|434.58|438.24|434.14|22
1637066780000|2021-11-16 12:46:20|438.42|434.32|438.46|434.36|438.5|434.4|438.39|434.29|27
1637066790000|2021-11-16 12:46:30|438.43|434.33|438.3|434.2|438.46|434.36|438.3|434.2|17
1637066800000|2021-11-16 12:46:40|438.31|434.21|438.23|434.13|438.31|434.21|438.21|434.11|14
1637066810000|2021-11-16 12:46:50|438.21|434.11|438.05|433.95|438.22|434.12|438.05|433.95|19
1637066820000|2021-11-16 12:47:00|438.08|433.98|438.08|433.98|438.11|434.01|438.05|433.95|13
1637066830000|2021-11-16 12:47:10|438.06|433.96|438.05|433.95|438.13|434.03|438.03|433.93|21
1637066840000|2021-11-16 12:47:20|438.04|433.94|438.12|434.02|438.15|434.05|438.04|433.94|16
1637066850000|2021-11-16 12:47:30|438.13|434.03|437.86|433.76|438.15|434.05|437.82|433.72|18
1637066860000|2021-11-16 12:47:40|437.87|433.77|437.82|433.72|437.92|433.82|437.82|433.72|19
1637066870000|2021-11-16 12:47:50|437.78|433.68|437.82|433.72|437.83|433.73|437.78|433.68|8
1637066880000|2021-11-16 12:48:00|437.83|433.73|437.82|433.72|437.84|433.74|437.76|433.66|14
1637066890000|2021-11-16 12:48:10|437.84|433.74|437.81|433.71|437.91|433.81|437.79|433.69|21
1637066900000|2021-11-16 12:48:20|437.86|433.76|437.76|433.66|437.86|433.76|437.76|433.66|9
1637066910000|2021-11-16 12:48:30|437.78|433.68|437.77|433.67|437.8|433.7|437.76|433.66|11
1637066920000|2021-11-16 12:48:40|437.8|433.7|438.16|434.06|438.16|434.06|437.77|433.67|22
1637066930000|2021-11-16 12:48:50|438.17|434.07|438.04|433.94|438.3|434.2|437.95|433.85|27
1637066940000|2021-11-16 12:49:00|437.97|433.87|437.83|433.73|438.01|433.91|437.83|433.73|10
1637066950000|2021-11-16 12:49:10|437.81|433.71|437.5|433.4|437.81|433.71|437.5|433.4|27
1637066960000|2021-11-16 12:49:20|437.48|433.38|437.2|433.1|437.48|433.38|436.72|432.62|35
1637066970000|2021-11-16 12:49:30|437.22|433.12|437.16|433.06|437.23|433.13|437.13|433.03|22
1637066980000|2021-11-16 12:49:40|437.15|433.05|436.92|432.82|437.16|433.06|436.92|432.82|28
1637066990000|2021-11-16 12:49:50|436.99|432.89|437.14|433.04|437.19|433.09|436.9|432.8|21
1637067000000|2021-11-16 12:50:00|437.12|433.02|436.95|432.85|437.19|433.09|436.95|432.85|14
1637067010000|2021-11-16 12:50:10|436.94|432.84|436.82|432.72|436.94|432.84|436.77|432.67|28
1637067020000|2021-11-16 12:50:20|436.81|432.71|436.74|432.64|436.96|432.86|436.74|432.64|21
1637067030000|2021-11-16 12:50:30|436.83|432.73|436.96|432.86|436.96|432.86|436.7|432.6|27
1637067040000|2021-11-16 12:50:40|436.83|432.73|436.29|432.19|436.87|432.77|436.21|432.11|32
1637067050000|2021-11-16 12:50:50|436.28|432.18|436.38|432.28|436.43|432.33|436.25|432.15|22
1637067060000|2021-11-16 12:51:00|436.53|432.43|436.43|432.33|436.66|432.56|436.4|432.3|23
1637067070000|2021-11-16 12:51:10|436.41|432.31|436.39|432.29|436.54|432.44|436.39|432.29|11
1637067080000|2021-11-16 12:51:20|436.41|432.31|436.5|432.4|436.54|432.44|436.38|432.28|15
1637067090000|2021-11-16 12:51:30|436.51|432.41|436.59|432.49|436.63|432.53|436.49|432.39|12
1637067100000|2021-11-16 12:51:40|436.6|432.5|436.51|432.41|436.6|432.5|436.4|432.3|29
1637067110000|2021-11-16 12:51:50|436.48|432.38|436.08|431.98|436.51|432.41|436.08|431.98|27
1637067120000|2021-11-16 12:52:00|436.1|432|436.38|432.28|436.42|432.32|436.1|432|26
1637067130000|2021-11-16 12:52:10|436.4|432.3|436.41|432.31|436.48|432.38|436.34|432.24|24
1637067140000|2021-11-16 12:52:20|436.47|432.37|436.56|432.46|436.57|432.47|436.47|432.37|19
1637067150000|2021-11-16 12:52:30|436.54|432.44|436.66|432.56|436.66|432.56|436.47|432.37|22
1637067160000|2021-11-16 12:52:40|436.67|432.57|436.67|432.57|436.67|432.57|436.62|432.52|8
1637067170000|2021-11-16 12:52:50|436.69|432.59|436.66|432.56|436.82|432.72|436.65|432.55|22
1637067180000|2021-11-16 12:53:00|436.65|432.55|436.6|432.5|436.67|432.57|436.52|432.42|26
1637067190000|2021-11-16 12:53:10|436.65|432.55|436.68|432.58|436.68|432.58|436.65|432.55|9
1637067200000|2021-11-16 12:53:20|436.71|432.61|436.69|432.59|436.78|432.68|436.67|432.57|13
1637067210000|2021-11-16 12:53:30|436.68|432.58|436.53|432.43|436.71|432.61|436.51|432.41|17
1637067220000|2021-11-16 12:53:40|436.52|432.42|436.53|432.43|436.6|432.5|436.51|432.41|20
1637067230000|2021-11-16 12:53:50|436.54|432.44|436.53|432.43|436.56|432.46|436.52|432.42|16
1637067240000|2021-11-16 12:54:00|436.54|432.44|436.5|432.4|436.63|432.53|436.47|432.37|25
1637067250000|2021-11-16 12:54:10|436.49|432.39|436.45|432.35|436.55|432.45|436.45|432.35|16
1637067260000|2021-11-16 12:54:20|436.53|432.43|436.45|432.35|436.53|432.43|436.45|432.35|3
1637067270000|2021-11-16 12:54:30|436.51|432.41|436.37|432.27|436.71|432.61|436.37|432.27|27
1637067280000|2021-11-16 12:54:40|436.39|432.29|436.31|432.21|436.39|432.29|436.17|432.07|19
1637067290000|2021-11-16 12:54:50|436.39|432.29|436.08|431.98|436.39|432.29|436.03|431.93|35
1637067300000|2021-11-16 12:55:00|436.09|431.99|436.15|432.05|436.17|432.07|435.82|431.72|25
1637067310000|2021-11-16 12:55:10|436.18|432.08|436.25|432.15|436.29|432.19|436.15|432.05|25
1637067320000|2021-11-16 12:55:20|436.28|432.18|436.07|431.97|436.29|432.19|436.03|431.93|27
1637067330000|2021-11-16 12:55:30|436.08|431.98|436.12|432.02|436.18|432.08|436.02|431.92|18
1637067340000|2021-11-16 12:55:40|436.16|432.06|435.94|431.84|436.17|432.07|435.9|431.8|22
1637067350000|2021-11-16 12:55:50|435.91|431.81|435.93|431.83|435.97|431.87|435.89|431.79|18
1637067360000|2021-11-16 12:56:00|435.97|431.87|435.82|431.72|435.98|431.88|435.82|431.72|19
1637067370000|2021-11-16 12:56:10|435.81|431.71|435.27|431.17|435.97|431.87|435.27|431.17|26
1637067380000|2021-11-16 12:56:20|435.21|431.11|435.2|431.1|435.21|431.11|434.93|430.83|32
1637067390000|2021-11-16 12:56:30|435.28|431.18|435.03|430.93|435.3|431.2|435.03|430.93|32
1637067400000|2021-11-16 12:56:40|435.05|430.95|435.18|431.08|435.35|431.25|435.05|430.95|23
1637067410000|2021-11-16 12:56:50|435.17|431.07|435.1|431|435.18|431.08|435.09|430.99|15
1637067420000|2021-11-16 12:57:00|435.05|430.95|435.46|431.36|435.47|431.37|435.05|430.95|22
1637067430000|2021-11-16 12:57:10|435.45|431.35|435.61|431.51|435.63|431.53|435.35|431.25|22
1637067440000|2021-11-16 12:57:20|435.58|431.48|434.82|430.72|435.59|431.49|434.8|430.7|27
1637067450000|2021-11-16 12:57:30|434.81|430.71|434.67|430.57|434.81|430.71|434.64|430.54|28
1637067460000|2021-11-16 12:57:40|434.65|430.55|434.32|430.22|434.67|430.57|434.3|430.2|31
1637067470000|2021-11-16 12:57:50|434.46|430.36|434.49|430.39|434.61|430.51|434.02|429.92|31
1637067480000|2021-11-16 12:58:00|434.48|430.38|434.17|430.07|434.49|430.39|434.15|430.05|32
1637067490000|2021-11-16 12:58:10|434.15|430.05|434.41|430.31|434.41|430.31|434.01|429.91|26
1637067500000|2021-11-16 12:58:20|434.42|430.32|434.25|430.15|434.51|430.41|434.25|430.15|27
1637067510000|2021-11-16 12:58:30|434.26|430.16|434.09|429.99|434.26|430.16|434.06|429.96|23
1637067520000|2021-11-16 12:58:40|434.1|430|434.27|430.17|434.28|430.18|434.1|430|25
1637067530000|2021-11-16 12:58:50|434.26|430.16|434.37|430.27|434.37|430.27|434.25|430.15|17
1637067540000|2021-11-16 12:59:00|434.36|430.26|434.34|430.24|434.38|430.28|434.29|430.19|24
1637067550000|2021-11-16 12:59:10|434.33|430.23|434.65|430.55|434.71|430.61|434.29|430.19|29
1637067560000|2021-11-16 12:59:20|434.66|430.56|434.65|430.55|434.71|430.61|434.63|430.53|17
1637067570000|2021-11-16 12:59:30|434.69|430.59|434.98|430.88|435.04|430.94|434.69|430.59|20
1637067580000|2021-11-16 12:59:40|435|430.9|434.68|430.58|435.25|431.15|434.65|430.55|35
1637067590000|2021-11-16 12:59:50|434.67|430.57|434.74|430.64|434.78|430.68|434.65|430.55|29
1637067600000|2021-11-16 13:00:00|434.77|430.67|434.99|430.89|434.99|430.89|434.77|430.67|16
1637067610000|2021-11-16 13:00:10|434.98|430.88|435.73|431.63|435.73|431.63|434.98|430.88|25
1637067620000|2021-11-16 13:00:20|435.75|431.65|435.76|431.66|435.82|431.72|435.6|431.5|26
1637067630000|2021-11-16 13:00:30|435.77|431.67|435.95|431.85|435.95|431.85|435.71|431.61|25
1637067640000|2021-11-16 13:00:40|435.94|431.84|436.02|431.92|436.2|432.1|435.94|431.84|33
1637067650000|2021-11-16 13:00:50|436.05|431.95|436.08|431.98|436.26|432.16|436.04|431.94|32
1637067660000|2021-11-16 13:01:00|436.09|431.99|435.65|431.55|436.09|431.99|435.64|431.54|22
1637067670000|2021-11-16 13:01:10|435.6|431.5|435.64|431.54|435.74|431.64|435.57|431.47|31
1637067680000|2021-11-16 13:01:20|435.65|431.55|435.8|431.7|435.8|431.7|435.51|431.41|27
1637067690000|2021-11-16 13:01:30|435.81|431.71|436.16|432.06|436.16|432.06|435.81|431.71|19
1637067700000|2021-11-16 13:01:40|436.19|432.09|436.19|432.09|436.19|432.09|436.15|432.05|9
1637067710000|2021-11-16 13:01:50|436.22|432.12|436.32|432.22|436.37|432.27|436.15|432.05|28
1637067720000|2021-11-16 13:02:00|436.27|432.17|436.39|432.29|436.39|432.29|436.25|432.15|23
1637067730000|2021-11-16 13:02:10|436.37|432.27|436.57|432.47|436.57|432.47|436.34|432.24|23
1637067740000|2021-11-16 13:02:20|436.72|432.62|436.86|432.76|436.86|432.76|436.69|432.59|21
1637067750000|2021-11-16 13:02:30|436.85|432.75|437.11|433.01|437.11|433.01|436.79|432.69|13
1637067760000|2021-11-16 13:02:40|437.12|433.02|437.57|433.47|437.62|433.52|437.12|433.02|25
1637067770000|2021-11-16 13:02:50|437.61|433.51|437.26|433.16|437.63|433.53|437.26|433.16|28
1637067780000|2021-11-16 13:03:00|437.24|433.14|437.5|433.4|437.5|433.4|437.17|433.07|29
1637067790000|2021-11-16 13:03:10|437.51|433.41|437.29|433.19|437.63|433.53|437.29|433.19|32
1637067800000|2021-11-16 13:03:20|437.28|433.18|437.5|433.4|437.5|433.4|437.28|433.18|31
1637067810000|2021-11-16 13:03:30|437.53|433.43|437.25|433.15|437.55|433.45|437.25|433.15|21
1637067820000|2021-11-16 13:03:40|437.29|433.19|437.2|433.1|437.29|433.19|437.2|433.1|19
1637067830000|2021-11-16 13:03:50|437.15|433.05|436.7|432.6|437.15|433.05|436.7|432.6|32
1637067840000|2021-11-16 13:04:00|436.72|432.62|436.59|432.49|436.78|432.68|436.45|432.35|31
1637067850000|2021-11-16 13:04:10|436.6|432.5|436.79|432.69|437.09|432.99|436.6|432.5|31
1637067860000|2021-11-16 13:04:20|436.72|432.62|436.93|432.83|436.98|432.88|436.71|432.61|24
1637067870000|2021-11-16 13:04:30|436.92|432.82|437.07|432.97|437.07|432.97|436.81|432.71|29
1637067880000|2021-11-16 13:04:40|437.08|432.98|437.17|433.07|437.33|433.23|436.95|432.85|25
1637067890000|2021-11-16 13:04:50|437.16|433.06|437.05|432.95|437.16|433.06|436.93|432.83|34
1637067900000|2021-11-16 13:05:00|437.07|432.97|437.01|432.91|437.17|433.07|436.98|432.88|28
1637067910000|2021-11-16 13:05:10|437.04|432.94|436.89|432.79|437.3|433.2|436.89|432.79|35
1637067920000|2021-11-16 13:05:20|436.9|432.8|437.28|433.18|437.29|433.19|436.87|432.77|30
1637067930000|2021-11-16 13:05:30|437.26|433.16|437.07|432.97|437.34|433.24|436.98|432.88|30
1637067940000|2021-11-16 13:05:40|437.05|432.95|437.04|432.94|437.06|432.96|436.91|432.81|18
1637067950000|2021-11-16 13:05:50|437.05|432.95|436.68|432.58|437.14|433.04|436.68|432.58|23
1637067960000|2021-11-16 13:06:00|436.63|432.53|436.78|432.68|436.81|432.71|436.57|432.47|19
1637067970000|2021-11-16 13:06:10|436.71|432.61|436.07|431.97|436.71|432.61|436.06|431.96|27
1637067980000|2021-11-16 13:06:20|436.09|431.99|436.27|432.17|436.27|432.17|436.05|431.95|26
1637067990000|2021-11-16 13:06:30|436.24|432.14|436.07|431.97|436.24|432.14|436.07|431.97|23
1637068000000|2021-11-16 13:06:40|436.04|431.94|436.13|432.03|436.23|432.13|436.04|431.94|31
1637068010000|2021-11-16 13:06:50|436.19|432.09|436.14|432.04|436.25|432.15|436.11|432.01|22
1637068020000|2021-11-16 13:07:00|436.13|432.03|436.01|431.91|436.16|432.06|436|431.9|19
1637068030000|2021-11-16 13:07:10|436.06|431.96|435.83|431.73|436.06|431.96|435.82|431.72|23
1637068040000|2021-11-16 13:07:20|435.86|431.76|435.68|431.58|435.88|431.78|435.68|431.58|23
1637068050000|2021-11-16 13:07:30|435.56|431.46|435.39|431.29|435.67|431.57|435.3|431.2|29
1637068060000|2021-11-16 13:07:40|435.4|431.3|435.36|431.26|435.44|431.34|435.36|431.26|19
1637068070000|2021-11-16 13:07:50|435.33|431.23|435.37|431.27|435.43|431.33|435.31|431.21|13
1637068080000|2021-11-16 13:08:00|435.38|431.28|435.36|431.26|435.39|431.29|435.36|431.26|5
1637068090000|2021-11-16 13:08:10|435.35|431.25|435.32|431.22|435.4|431.3|435.23|431.13|20
1637068100000|2021-11-16 13:08:20|435.33|431.23|435.54|431.44|435.54|431.44|435.26|431.16|28
1637068110000|2021-11-16 13:08:30|435.52|431.42|435.61|431.51|435.62|431.52|435.44|431.34|27
1637068120000|2021-11-16 13:08:40|435.59|431.49|435.44|431.34|435.65|431.55|435.44|431.34|20
1637068130000|2021-11-16 13:08:50|435.45|431.35|435.67|431.57|435.67|431.57|435.45|431.35|14
1637068140000|2021-11-16 13:09:00|435.65|431.55|435.96|431.86|435.96|431.86|435.64|431.54|11
1637068150000|2021-11-16 13:09:10|436.02|431.92|436.41|432.31|436.42|432.32|436.01|431.91|19
1637068160000|2021-11-16 13:09:20|436.46|432.36|436.32|432.22|436.5|432.4|436.26|432.16|21
1637068170000|2021-11-16 13:09:30|436.36|432.26|436.31|432.21|436.36|432.26|436.29|432.19|9
1637068180000|2021-11-16 13:09:40|436.29|432.19|436.31|432.21|436.39|432.29|436.29|432.19|20
1637068190000|2021-11-16 13:09:50|436.33|432.23|436.3|432.2|436.33|432.23|436.29|432.19|12
1637068200000|2021-11-16 13:10:00|436.28|432.18|436.35|432.25|436.36|432.26|436.25|432.15|9
1637068210000|2021-11-16 13:10:10|436.24|432.14|436.22|432.12|436.27|432.17|436.22|432.12|9
1637068220000|2021-11-16 13:10:20|436.25|432.15|436.02|431.92|436.25|432.15|435.97|431.87|17
1637068230000|2021-11-16 13:10:30|436|431.9|436.14|432.04|436.14|432.04|436|431.9|8
1637068240000|2021-11-16 13:10:40|436.12|432.02|436.13|432.03|436.17|432.07|436.08|431.98|12
1637068250000|2021-11-16 13:10:50|436.1|432|436.14|432.04|436.2|432.1|436.03|431.93|19
1637068260000|2021-11-16 13:11:00|436.13|432.03|436.16|432.06|436.16|432.06|436.13|432.03|5
1637068270000|2021-11-16 13:11:10|436.15|432.05|436.19|432.09|436.2|432.1|436.13|432.03|8
1637068280000|2021-11-16 13:11:20|436.2|432.1|436.29|432.19|436.3|432.2|436.2|432.1|8
1637068290000|2021-11-16 13:11:30|436.3|432.2|436.32|432.22|436.32|432.22|436.29|432.19|6
1637068300000|2021-11-16 13:11:40|436.3|432.2|436.16|432.06|436.31|432.21|436.16|432.06|7
1637068310000|2021-11-16 13:11:50|436.15|432.05|436.14|432.04|436.15|432.05|436.14|432.04|6
1637068320000|2021-11-16 13:12:00|436.13|432.03|435.96|431.86|436.14|432.04|435.96|431.86|11
1637068330000|2021-11-16 13:12:10|435.97|431.87|435.65|431.55|436|431.9|435.65|431.55|25
1637068340000|2021-11-16 13:12:20|435.68|431.58|435.65|431.55|435.78|431.68|435.61|431.51|24
1637068350000|2021-11-16 13:12:30|435.68|431.58|435.77|431.67|435.77|431.67|435.65|431.55|17
1637068360000|2021-11-16 13:12:40|435.78|431.68|436.1|432|436.18|432.08|435.74|431.64|25
1637068370000|2021-11-16 13:12:50|436.16|432.06|435.88|431.78|436.16|432.06|435.85|431.75|24
1637068380000|2021-11-16 13:13:00|435.87|431.77|436.01|431.91|436.01|431.91|435.82|431.72|17
1637068390000|2021-11-16 13:13:10|436.02|431.92|436.09|431.99|436.1|432|436.02|431.92|6
1637068400000|2021-11-16 13:13:20|436.1|432|436.09|431.99|436.18|432.08|436.09|431.99|13
1637068410000|2021-11-16 13:13:30|436.16|432.06|436.25|432.15|436.32|432.22|436.16|432.06|13
1637068420000|2021-11-16 13:13:40|436.24|432.14|436.29|432.19|436.29|432.19|436.22|432.12|5
1637068430000|2021-11-16 13:13:50|436.28|432.18|436.65|432.55|436.65|432.55|436.28|432.18|19
1637068440000|2021-11-16 13:14:00|436.62|432.52|436.73|432.63|436.79|432.69|436.62|432.52|12
1637068450000|2021-11-16 13:14:10|436.75|432.65|436.82|432.72|436.82|432.72|436.68|432.58|14
1637068460000|2021-11-16 13:14:20|436.8|432.7|436.82|432.72|436.82|432.72|436.71|432.61|15
1637068470000|2021-11-16 13:14:30|436.75|432.65|436.42|432.32|436.83|432.73|436.4|432.3|29
1637068480000|2021-11-16 13:14:40|436.4|432.3|436.47|432.37|436.56|432.46|436.34|432.24|24
1637068490000|2021-11-16 13:14:50|436.46|432.36|436.39|432.29|436.49|432.39|436.36|432.26|26
1637068500000|2021-11-16 13:15:00|436.37|432.27|436.36|432.26|436.43|432.33|436.36|432.26|18
1637068510000|2021-11-16 13:15:10|436.39|432.29|436.39|432.29|436.51|432.41|436.38|432.28|19
1637068520000|2021-11-16 13:15:20|436.38|432.28|436.26|432.16|436.4|432.3|436.26|432.16|19
1637068530000|2021-11-16 13:15:30|436.28|432.18|436.41|432.31|436.41|432.31|436.26|432.16|10
1637068540000|2021-11-16 13:15:40|436.39|432.29|436.54|432.44|436.57|432.47|436.38|432.28|21
1637068550000|2021-11-16 13:15:50|436.55|432.45|436.81|432.71|436.81|432.71|436.55|432.45|19
1637068560000|2021-11-16 13:16:00|436.74|432.64|436.79|432.69|436.82|432.72|436.67|432.57|24
1637068570000|2021-11-16 13:16:10|436.81|432.71|437.3|433.2|437.3|433.2|436.81|432.71|22
1637068580000|2021-11-16 13:16:20|437.33|433.23|437.44|433.34|437.44|433.34|437.25|433.15|27
1637068590000|2021-11-16 13:16:30|437.46|433.36|437.48|433.38|437.54|433.44|437.43|433.33|21
1637068600000|2021-11-16 13:16:40|437.47|433.37|437.49|433.39|437.59|433.49|437.47|433.37|19
1637068610000|2021-11-16 13:16:50|437.47|433.37|437.43|433.33|437.49|433.39|437.42|433.32|10
1637068620000|2021-11-16 13:17:00|437.44|433.34|437.44|433.34|437.45|433.35|437.43|433.33|9
1637068630000|2021-11-16 13:17:10|437.43|433.33|437.82|433.72|437.83|433.73|437.43|433.33|22
1637068640000|2021-11-16 13:17:20|437.85|433.75|438.49|434.39|438.51|434.41|437.85|433.75|23
1637068650000|2021-11-16 13:17:30|438.48|434.38|438.5|434.4|438.57|434.47|438.45|434.35|16
1637068660000|2021-11-16 13:17:40|438.56|434.46|438.44|434.34|438.56|434.46|438.24|434.14|22
1637068670000|2021-11-16 13:17:50|438.45|434.35|438.73|434.63|438.75|434.65|438.43|434.33|26
1637068680000|2021-11-16 13:18:00|438.72|434.62|439.31|435.21|439.32|435.22|438.64|434.54|23
1637068690000|2021-11-16 13:18:10|439.32|435.22|439.54|435.44|439.8|435.7|439.32|435.22|35
1637068700000|2021-11-16 13:18:20|439.52|435.42|439.22|435.12|439.66|435.56|439.21|435.11|33
1637068710000|2021-11-16 13:18:30|439.18|435.08|438.96|434.86|439.18|435.08|438.86|434.76|28
1637068720000|2021-11-16 13:18:40|438.95|434.85|439.1|435|439.18|435.08|438.95|434.85|27
1637068730000|2021-11-16 13:18:50|439|434.9|439.03|434.93|439.16|435.06|438.97|434.87|24
1637068740000|2021-11-16 13:19:00|439|434.9|438.99|434.89|439.13|435.03|438.99|434.89|27
1637068750000|2021-11-16 13:19:10|439.02|434.92|438.68|434.58|439.02|434.92|438.62|434.52|32
1637068760000|2021-11-16 13:19:20|438.72|434.62|438.69|434.59|438.86|434.76|438.69|434.59|29
1637068770000|2021-11-16 13:19:30|438.7|434.6|438.72|434.62|438.75|434.65|438.5|434.4|25
1637068780000|2021-11-16 13:19:40|438.73|434.63|438.59|434.49|438.73|434.63|438.55|434.45|25
1637068790000|2021-11-16 13:19:50|438.6|434.5|438.83|434.73|438.83|434.73|438.59|434.49|24
1637068800000|2021-11-16 13:20:00|438.87|434.77|438.84|434.74|439|434.9|438.84|434.74|22
1637068810000|2021-11-16 13:20:10|438.82|434.72|438.61|434.51|438.82|434.72|438.6|434.5|17
1637068820000|2021-11-16 13:20:20|438.6|434.5|438.44|434.34|438.6|434.5|438.44|434.34|12
1637068830000|2021-11-16 13:20:30|438.43|434.33|438.15|434.05|438.59|434.49|438.15|434.05|26
1637068840000|2021-11-16 13:20:40|438.2|434.1|438.04|433.94|438.21|434.11|438.04|433.94|18
1637068850000|2021-11-16 13:20:50|438.06|433.96|437.98|433.88|438.16|434.06|437.89|433.79|25
1637068860000|2021-11-16 13:21:00|437.96|433.86|438.13|434.03|438.3|434.2|437.96|433.86|24
1637068870000|2021-11-16 13:21:10|438.12|434.02|438.1|434|438.14|434.04|438.07|433.97|22
1637068880000|2021-11-16 13:21:20|438.11|434.01|438.09|433.99|438.2|434.1|438.08|433.98|17
1637068890000|2021-11-16 13:21:30|438.08|433.98|438.17|434.07|438.19|434.09|438.08|433.98|23
1637068900000|2021-11-16 13:21:40|438.18|434.08|438.37|434.27|438.43|434.33|438.17|434.07|26
1637068910000|2021-11-16 13:21:50|438.36|434.26|438.03|433.93|438.36|434.26|438|433.9|22
1637068920000|2021-11-16 13:22:00|438.04|433.94|437.98|433.88|438.04|433.94|437.98|433.88|9
1637068930000|2021-11-16 13:22:10|437.99|433.89|437.99|433.89|438.05|433.95|437.9|433.8|15
1637068940000|2021-11-16 13:22:20|437.95|433.85|437.79|433.69|437.95|433.85|437.79|433.69|20
1637068950000|2021-11-16 13:22:30|437.78|433.68|438.04|433.94|438.08|433.98|437.76|433.66|25
1637068960000|2021-11-16 13:22:40|438.03|433.93|437.96|433.86|438.04|433.94|437.96|433.86|17
1637068970000|2021-11-16 13:22:50|437.95|433.85|437.64|433.54|437.95|433.85|437.64|433.54|23
1637068980000|2021-11-16 13:23:00|437.63|433.53|437.64|433.54|437.71|433.61|437.61|433.51|19
1637068990000|2021-11-16 13:23:10|437.65|433.55|437.77|433.67|437.89|433.79|437.59|433.49|25
1637069000000|2021-11-16 13:23:20|437.79|433.69|437.79|433.69|437.81|433.71|437.77|433.67|8
1637069010000|2021-11-16 13:23:30|437.83|433.73|437.87|433.77|437.89|433.79|437.82|433.72|11
1637069020000|2021-11-16 13:23:40|437.82|433.72|437.78|433.68|437.93|433.83|437.73|433.63|19
1637069030000|2021-11-16 13:23:50|437.79|433.69|437.65|433.55|437.79|433.69|437.64|433.54|17
1637069040000|2021-11-16 13:24:00|437.64|433.54|437.92|433.82|437.92|433.82|437.64|433.54|17
1637069050000|2021-11-16 13:24:10|437.93|433.83|437.88|433.78|437.95|433.85|437.88|433.78|9
1637069060000|2021-11-16 13:24:20|437.89|433.79|437.87|433.77|437.95|433.85|437.87|433.77|14
1637069070000|2021-11-16 13:24:30|437.86|433.76|437.89|433.79|437.89|433.79|437.86|433.76|12
1637069080000|2021-11-16 13:24:40|437.88|433.78|437.92|433.82|437.92|433.82|437.88|433.78|12
1637069090000|2021-11-16 13:24:50|437.9|433.8|437.98|433.88|437.99|433.89|437.87|433.77|14
1637069100000|2021-11-16 13:25:00|437.99|433.89|438.05|433.95|438.05|433.95|437.99|433.89|9
1637069110000|2021-11-16 13:25:10|438.04|433.94|438.61|434.51|438.62|434.52|438.04|433.94|27
1637069120000|2021-11-16 13:25:20|438.65|434.55|438.8|434.7|438.81|434.71|438.64|434.54|19
1637069130000|2021-11-16 13:25:30|438.79|434.69|438.77|434.67|438.8|434.7|438.76|434.66|9
1637069140000|2021-11-16 13:25:40|438.75|434.65|438.66|434.56|438.79|434.69|438.61|434.51|23
1637069150000|2021-11-16 13:25:50|438.68|434.58|439.1|435|439.1|435|438.68|434.58|18
1637069160000|2021-11-16 13:26:00|439.11|435.01|439.3|435.2|439.3|435.2|439.07|434.97|21
1637069170000|2021-11-16 13:26:10|439.29|435.19|440.47|436.37|440.61|436.51|439.29|435.19|29
1637069180000|2021-11-16 13:26:20|440.44|436.34|440.17|436.07|440.53|436.43|440.17|436.07|19
1637069190000|2021-11-16 13:26:30|440.11|436.01|439.93|435.83|440.11|436.01|439.47|435.37|29
1637069200000|2021-11-16 13:26:40|439.94|435.84|440.22|436.12|440.22|436.12|439.94|435.84|21
1637069210000|2021-11-16 13:26:50|440.2|436.1|440.09|435.99|440.22|436.12|439.99|435.89|25
1637069220000|2021-11-16 13:27:00|440.11|436.01|440.01|435.91|440.12|436.02|439.92|435.82|19
1637069230000|2021-11-16 13:27:10|440.03|435.93|439.75|435.65|440.03|435.93|439.72|435.62|19
1637069240000|2021-11-16 13:27:20|439.64|435.54|439.72|435.62|439.77|435.67|439.47|435.37|23
1637069250000|2021-11-16 13:27:30|439.74|435.64|439.5|435.4|439.74|435.64|439.5|435.4|17
1637069260000|2021-11-16 13:27:40|439.52|435.42|439.25|435.15|439.73|435.63|439.19|435.09|24
1637069270000|2021-11-16 13:27:50|439.18|435.08|439.15|435.05|439.31|435.21|439.01|434.91|34
1637069280000|2021-11-16 13:28:00|439.13|435.03|439.08|434.98|439.13|435.03|439.04|434.94|12
1637069290000|2021-11-16 13:28:10|439.11|435.01|439.24|435.14|439.26|435.16|439.08|434.98|16
1637069300000|2021-11-16 13:28:20|439.23|435.13|439.14|435.04|439.23|435.13|439.11|435.01|16
1637069310000|2021-11-16 13:28:30|439.13|435.03|438.71|434.61|439.14|435.04|438.71|434.61|24
1637069320000|2021-11-16 13:28:40|438.68|434.58|438.88|434.78|438.91|434.81|438.65|434.55|23
1637069330000|2021-11-16 13:28:50|438.89|434.79|438.77|434.67|438.93|434.83|438.63|434.53|30
1637069340000|2021-11-16 13:29:00|438.76|434.66|438.81|434.71|438.82|434.72|438.72|434.62|18
1637069350000|2021-11-16 13:29:10|438.8|434.7|438.81|434.71|438.81|434.71|438.75|434.65|20
1637069360000|2021-11-16 13:29:20|438.8|434.7|438.35|434.25|438.81|434.71|438.35|434.25|26
1637069370000|2021-11-16 13:29:30|438.33|434.23|438.29|434.19|438.36|434.26|438.2|434.1|26
1637069380000|2021-11-16 13:29:40|438.28|434.18|438.23|434.13|438.32|434.22|438.23|434.13|22
1637069390000|2021-11-16 13:29:50|438.24|434.14|438.23|434.13|438.38|434.28|438.2|434.1|13
1637069400000|2021-11-16 13:30:00|438.21|434.11|438.2|434.1|438.28|434.18|438.19|434.09|14
1637069410000|2021-11-16 13:30:10|438.17|434.07|437.82|433.72|438.17|434.07|437.82|433.72|16
1637069420000|2021-11-16 13:30:20|437.84|433.74|437.95|433.85|438.03|433.93|437.83|433.73|21
1637069430000|2021-11-16 13:30:30|437.93|433.83|437.83|433.73|437.94|433.84|437.76|433.66|21
1637069440000|2021-11-16 13:30:40|437.82|433.72|437.79|433.69|437.84|433.74|437.68|433.58|20
1637069450000|2021-11-16 13:30:50|437.8|433.7|437.61|433.51|437.81|433.71|437.48|433.38|26
1637069460000|2021-11-16 13:31:00|437.57|433.47|437.6|433.5|437.85|433.75|437.55|433.45|22
1637069470000|2021-11-16 13:31:10|437.58|433.48|437.93|433.83|437.96|433.86|437.58|433.48|22
1637069480000|2021-11-16 13:31:20|437.94|433.84|437.59|433.49|437.94|433.84|437.59|433.49|19
1637069490000|2021-11-16 13:31:30|437.5|433.4|437.78|433.68|437.85|433.75|437.48|433.38|25
1637069500000|2021-11-16 13:31:40|437.79|433.69|437.58|433.48|437.79|433.69|437.56|433.46|21
1637069510000|2021-11-16 13:31:50|437.63|433.53|437.69|433.59|437.69|433.59|437.6|433.5|18
1637069520000|2021-11-16 13:32:00|437.7|433.6|437.6|433.5|437.7|433.6|437.54|433.44|17
1637069530000|2021-11-16 13:32:10|437.61|433.51|437.73|433.63|437.73|433.63|437.59|433.49|13
1637069540000|2021-11-16 13:32:20|437.72|433.62|438.15|434.05|438.16|434.06|437.72|433.62|22
1637069550000|2021-11-16 13:32:30|438.13|434.03|437.96|433.86|438.13|434.03|437.93|433.83|11
1637069560000|2021-11-16 13:32:40|437.95|433.85|437.84|433.74|437.95|433.85|437.82|433.72|9
1637069570000|2021-11-16 13:32:50|437.85|433.75|437.84|433.74|437.88|433.78|437.77|433.67|17
1637069580000|2021-11-16 13:33:00|437.83|433.73|437.62|433.52|437.83|433.73|437.59|433.49|29
1637069590000|2021-11-16 13:33:10|437.61|433.51|437.59|433.49|437.61|433.51|437.54|433.44|22
1637069600000|2021-11-16 13:33:20|437.6|433.5|437.6|433.5|437.71|433.61|437.53|433.43|23
1637069610000|2021-11-16 13:33:30|437.61|433.51|437.61|433.51|437.62|433.52|437.61|433.51|11
1637069620000|2021-11-16 13:33:40|437.6|433.5|437.6|433.5|437.63|433.53|437.6|433.5|8
1637069630000|2021-11-16 13:33:50|437.62|433.52|437.45|433.35|437.62|433.52|437.42|433.32|25
1637069640000|2021-11-16 13:34:00|437.4|433.3|437.44|433.34|437.54|433.44|437.4|433.3|9
1637069650000|2021-11-16 13:34:10|437.47|433.37|437.41|433.31|437.48|433.38|437.41|433.31|15
1637069660000|2021-11-16 13:34:20|437.42|433.32|437.32|433.22|437.42|433.32|437.32|433.22|10
1637069670000|2021-11-16 13:34:30|437.33|433.23|437.26|433.16|437.33|433.23|437.16|433.06|19
1637069680000|2021-11-16 13:34:40|437.24|433.14|437.5|433.4|437.52|433.42|437.2|433.1|21
1637069690000|2021-11-16 13:34:50|437.52|433.42|437.64|433.54|437.64|433.54|437.4|433.3|17
1637069700000|2021-11-16 13:35:00|437.65|433.55|437.89|433.79|437.94|433.84|437.65|433.55|26
1637069710000|2021-11-16 13:35:10|437.88|433.78|437.83|433.73|437.91|433.81|437.6|433.5|21
1637069720000|2021-11-16 13:35:20|437.84|433.74|437.8|433.7|437.94|433.84|437.8|433.7|19
1637069730000|2021-11-16 13:35:30|437.81|433.71|437.75|433.65|437.84|433.74|437.71|433.61|12
1637069740000|2021-11-16 13:35:40|437.71|433.61|437.95|433.85|437.96|433.86|437.7|433.6|19
1637069750000|2021-11-16 13:35:50|437.92|433.82|437.8|433.7|437.94|433.84|437.77|433.67|14
1637069760000|2021-11-16 13:36:00|437.79|433.69|437.8|433.7|437.81|433.71|437.74|433.64|13
1637069770000|2021-11-16 13:36:10|437.78|433.68|437.88|433.78|437.93|433.83|437.78|433.68|16
1637069780000|2021-11-16 13:36:20|437.87|433.77|437.84|433.74|437.88|433.78|437.84|433.74|8
1637069790000|2021-11-16 13:36:30|437.83|433.73|438.04|433.94|438.04|433.94|437.83|433.73|9
1637069800000|2021-11-16 13:36:40|438.17|434.07|438.93|434.83|438.93|434.83|438.17|434.07|26
1637069810000|2021-11-16 13:36:50|438.94|434.84|438.43|434.33|438.94|434.84|438.38|434.28|26
1637069820000|2021-11-16 13:37:00|438.42|434.32|439|434.9|439|434.9|438.42|434.32|25
1637069830000|2021-11-16 13:37:10|439.03|434.93|438.94|434.84|439.13|435.03|438.94|434.84|23
1637069840000|2021-11-16 13:37:20|439.03|434.93|438.92|434.82|439.03|434.93|438.86|434.76|10
1637069850000|2021-11-16 13:37:30|438.93|434.83|438.9|434.8|438.93|434.83|438.89|434.79|9
1637069860000|2021-11-16 13:37:40|438.89|434.79|439.08|434.98|439.1|435|438.89|434.79|10
1637069870000|2021-11-16 13:37:50|439.1|435|439.03|434.93|439.1|435|439.03|434.93|13
1637069880000|2021-11-16 13:38:00|439.04|434.94|438.48|434.38|439.04|434.94|438.39|434.29|24
1637069890000|2021-11-16 13:38:10|438.51|434.41|438.5|434.4|438.51|434.41|438.4|434.3|10
1637069900000|2021-11-16 13:38:20|438.47|434.37|438.48|434.38|438.5|434.4|438.46|434.36|9
1637069910000|2021-11-16 13:38:30|438.46|434.36|438.53|434.43|438.6|434.5|438.46|434.36|23
1637069920000|2021-11-16 13:38:40|438.34|434.24|438.54|434.44|438.55|434.45|438.34|434.24|29
1637069930000|2021-11-16 13:38:50|438.52|434.42|438.67|434.57|438.67|434.57|438.52|434.42|20
1637069940000|2021-11-16 13:39:00|438.66|434.56|438.63|434.53|438.66|434.56|438.59|434.49|7
1637069950000|2021-11-16 13:39:10|438.64|434.54|438.66|434.56|438.72|434.62|438.63|434.53|11
1637069960000|2021-11-16 13:39:20|438.67|434.57|438.91|434.81|438.92|434.82|438.66|434.56|11
1637069970000|2021-11-16 13:39:30|438.9|434.8|439.42|435.32|439.42|435.32|438.9|434.8|18
1637069980000|2021-11-16 13:39:40|439.43|435.33|439.39|435.29|439.56|435.46|439.39|435.29|17
1637069990000|2021-11-16 13:39:50|439.43|435.33|439.08|434.98|439.43|435.33|439.03|434.93|25
1637070000000|2021-11-16 13:40:00|439.1|435|439.31|435.21|439.31|435.21|439.09|434.99|16
1637070010000|2021-11-16 13:40:10|439.27|435.17|439.35|435.25|439.36|435.26|439.27|435.17|17
1637070020000|2021-11-16 13:40:20|439.36|435.26|439.48|435.38|439.49|435.39|439.36|435.26|17
1637070030000|2021-11-16 13:40:30|439.46|435.36|439.73|435.63|439.73|435.63|439.42|435.32|16
1637070040000|2021-11-16 13:40:40|439.74|435.64|439.9|435.8|440|435.9|439.74|435.64|24
1637070050000|2021-11-16 13:40:50|440.02|435.92|439.9|435.8|440.02|435.92|439.89|435.79|18
1637070060000|2021-11-16 13:41:00|439.88|435.78|439.87|435.77|440|435.9|439.82|435.72|18
1637070070000|2021-11-16 13:41:10|439.92|435.82|439.94|435.84|439.95|435.85|439.85|435.75|18
1637070080000|2021-11-16 13:41:20|439.95|435.85|440.09|435.99|440.17|436.07|439.94|435.84|25
1637070090000|2021-11-16 13:41:30|440.08|435.98|440.15|436.05|440.15|436.05|439.92|435.82|20
1637070100000|2021-11-16 13:41:40|440.19|436.09|440.86|436.76|440.86|436.76|440.17|436.07|22
1637070110000|2021-11-16 13:41:50|440.88|436.78|440.55|436.45|441.1|437|440.55|436.45|20
1637070120000|2021-11-16 13:42:00|440.57|436.47|440.17|436.07|440.64|436.54|440.14|436.04|29
1637070130000|2021-11-16 13:42:10|440.15|436.05|440.53|436.43|440.61|436.51|440.15|436.05|25
1637070140000|2021-11-16 13:42:20|440.55|436.45|440.88|436.78|440.88|436.78|440.53|436.43|25
1637070150000|2021-11-16 13:42:30|440.89|436.79|440.76|436.66|440.89|436.79|440.75|436.65|16
1637070160000|2021-11-16 13:42:40|440.74|436.64|440.76|436.66|440.93|436.83|440.73|436.63|19
1637070170000|2021-11-16 13:42:50|440.72|436.62|440.6|436.5|440.76|436.66|440.49|436.39|30
1637070180000|2021-11-16 13:43:00|440.51|436.41|440.57|436.47|440.63|436.53|440.49|436.39|26
1637070190000|2021-11-16 13:43:10|440.56|436.46|440.69|436.59|440.7|436.6|440.56|436.46|14
1637070200000|2021-11-16 13:43:20|440.7|436.6|440.7|436.6|440.77|436.67|440.63|436.53|24
1637070210000|2021-11-16 13:43:30|440.69|436.59|440.8|436.7|440.85|436.75|440.69|436.59|20
1637070220000|2021-11-16 13:43:40|440.78|436.68|440.83|436.73|440.96|436.86|440.65|436.55|28
1637070230000|2021-11-16 13:43:50|440.85|436.75|440.62|436.52|440.87|436.77|440.62|436.52|20
1637070240000|2021-11-16 13:44:00|440.6|436.5|440.44|436.34|440.68|436.58|440.44|436.34|22
1637070250000|2021-11-16 13:44:10|440.46|436.36|440.46|436.36|440.49|436.39|440.34|436.24|17
1637070260000|2021-11-16 13:44:20|440.48|436.38|440.42|436.32|440.49|436.39|440.4|436.3|14
1637070270000|2021-11-16 13:44:30|440.44|436.34|440.64|436.54|440.64|436.54|440.37|436.27|16
1637070280000|2021-11-16 13:44:40|440.7|436.6|440.6|436.5|440.8|436.7|440.57|436.47|27
1637070290000|2021-11-16 13:44:50|440.64|436.54|440.7|436.6|440.7|436.6|440.64|436.54|15
1637070300000|2021-11-16 13:45:00|440.71|436.61|440.79|436.69|440.8|436.7|440.71|436.61|12
1637070310000|2021-11-16 13:45:10|440.84|436.74|440.79|436.69|440.86|436.76|440.78|436.68|10
1637070320000|2021-11-16 13:45:20|440.8|436.7|441.36|437.26|441.36|437.26|440.8|436.7|17
1637070330000|2021-11-16 13:45:30|441.37|437.27|441.35|437.25|441.4|437.3|441.33|437.23|18
1637070340000|2021-11-16 13:45:40|441.37|437.27|441.42|437.32|441.49|437.39|441.37|437.27|17
1637070350000|2021-11-16 13:45:50|441.49|437.39|441.18|437.08|441.49|437.39|441.04|436.94|34
1637070360000|2021-11-16 13:46:00|441.19|437.09|441.52|437.42|441.57|437.47|441.18|437.08|23
1637070370000|2021-11-16 13:46:10|441.5|437.4|441.53|437.43|441.57|437.47|441.41|437.31|23
1637070380000|2021-11-16 13:46:20|441.5|437.4|441.6|437.5|441.6|437.5|441.5|437.4|12
1637070390000|2021-11-16 13:46:30|441.58|437.48|441.46|437.36|441.69|437.59|441.43|437.33|21
1637070400000|2021-11-16 13:46:40|441.47|437.37|441.5|437.4|441.52|437.42|441.43|437.33|18
1637070410000|2021-11-16 13:46:50|441.47|437.37|441.21|437.11|441.47|437.37|441.21|437.11|19
1637070420000|2021-11-16 13:47:00|441.2|437.1|440.99|436.89|441.23|437.13|440.99|436.89|20
1637070430000|2021-11-16 13:47:10|440.98|436.88|440.75|436.65|441|436.9|440.75|436.65|17
1637070440000|2021-11-16 13:47:20|440.74|436.64|440.66|436.56|440.77|436.67|440.55|436.45|31
1637070450000|2021-11-16 13:47:30|440.64|436.54|440.64|436.54|440.66|436.56|440.61|436.51|17
1637070460000|2021-11-16 13:47:40|440.65|436.55|440.62|436.52|440.8|436.7|440.62|436.52|23
1637070470000|2021-11-16 13:47:50|440.61|436.51|440.63|436.53|440.65|436.55|440.58|436.48|20
1637070480000|2021-11-16 13:48:00|440.64|436.54|440.62|436.52|440.64|436.54|440.56|436.46|11
1637070490000|2021-11-16 13:48:10|440.63|436.53|440.8|436.7|440.86|436.76|440.56|436.46|22
1637070500000|2021-11-16 13:48:20|440.79|436.69|440.54|436.44|440.8|436.7|440.54|436.44|22
1637070510000|2021-11-16 13:48:30|440.52|436.42|440.14|436.04|440.52|436.42|440.06|435.96|27
1637070520000|2021-11-16 13:48:40|440.15|436.05|439.78|435.68|440.15|436.05|439.77|435.67|29
1637070530000|2021-11-16 13:48:50|439.79|435.69|439.91|435.81|440.06|435.96|439.79|435.69|27
1637070540000|2021-11-16 13:49:00|439.93|435.83|439.84|435.74|439.96|435.86|439.83|435.73|25
1637070550000|2021-11-16 13:49:10|439.87|435.77|439.99|435.89|439.99|435.89|439.87|435.77|27
1637070560000|2021-11-16 13:49:20|439.98|435.88|439.91|435.81|440.02|435.92|439.9|435.8|19
1637070570000|2021-11-16 13:49:30|439.92|435.82|439.92|435.82|439.97|435.87|439.84|435.74|22
1637070580000|2021-11-16 13:49:40|439.97|435.87|439.91|435.81|439.99|435.89|439.9|435.8|24
1637070590000|2021-11-16 13:49:50|439.94|435.84|439.87|435.77|439.94|435.84|439.74|435.64|23
1637070600000|2021-11-16 13:50:00|439.86|435.76|439.83|435.73|439.87|435.77|439.79|435.69|15
1637070610000|2021-11-16 13:50:10|439.82|435.72|439.7|435.6|439.82|435.72|439.69|435.59|24
1637070620000|2021-11-16 13:50:20|439.72|435.62|439.67|435.57|439.72|435.62|439.64|435.54|15
1637070630000|2021-11-16 13:50:30|439.66|435.56|439.44|435.34|439.66|435.56|439.42|435.32|24
1637070640000|2021-11-16 13:50:40|439.42|435.32|439.42|435.32|439.46|435.36|439.39|435.29|21
1637070650000|2021-11-16 13:50:50|439.45|435.35|439.48|435.38|439.52|435.42|439.44|435.34|15
1637070660000|2021-11-16 13:51:00|439.47|435.37|439.78|435.68|439.79|435.69|439.4|435.3|23
1637070670000|2021-11-16 13:51:10|439.77|435.67|439.75|435.65|439.78|435.68|439.63|435.53|21
1637070680000|2021-11-16 13:51:20|439.76|435.66|439.85|435.75|439.92|435.82|439.74|435.64|21
1637070690000|2021-11-16 13:51:30|439.84|435.74|439.77|435.67|439.88|435.78|439.76|435.66|18
1637070700000|2021-11-16 13:51:40|439.76|435.66|439.76|435.66|439.79|435.69|439.66|435.56|13
1637070710000|2021-11-16 13:51:50|439.81|435.71|439.7|435.6|439.81|435.71|439.7|435.6|9
1637070720000|2021-11-16 13:52:00|439.75|435.65|439.73|435.63|439.77|435.67|439.7|435.6|16
1637070730000|2021-11-16 13:52:10|439.72|435.62|439.58|435.48|439.72|435.62|439.58|435.48|18
1637070740000|2021-11-16 13:52:20|439.59|435.49|439.56|435.46|439.59|435.49|439.56|435.46|11
1637070750000|2021-11-16 13:52:30|439.57|435.47|439.05|434.95|439.57|435.47|439.05|434.95|32
1637070760000|2021-11-16 13:52:40|439.01|434.91|439.31|435.21|439.42|435.32|438.99|434.89|25
1637070770000|2021-11-16 13:52:50|439.34|435.24|439.73|435.63|439.74|435.64|439.34|435.24|23
1637070780000|2021-11-16 13:53:00|439.74|435.64|439.83|435.73|439.84|435.74|439.61|435.51|22
1637070790000|2021-11-16 13:53:10|439.85|435.75|439.83|435.73|439.85|435.75|439.83|435.73|6
1637070800000|2021-11-16 13:53:20|439.82|435.72|439.91|435.81|439.92|435.82|439.82|435.72|14
1637070810000|2021-11-16 13:53:30|439.92|435.82|439.84|435.74|439.93|435.83|439.78|435.68|24
1637070820000|2021-11-16 13:53:40|439.85|435.75|440.46|436.36|440.5|436.4|439.85|435.75|27
1637070830000|2021-11-16 13:53:50|440.44|436.34|440.31|436.21|440.48|436.38|440.25|436.15|21
1637070840000|2021-11-16 13:54:00|440.3|436.2|440.48|436.38|440.48|436.38|440.3|436.2|12
1637070850000|2021-11-16 13:54:10|440.51|436.41|440.47|436.37|440.6|436.5|440.47|436.37|20
1637070860000|2021-11-16 13:54:20|440.5|436.4|440.52|436.42|440.68|436.58|440.43|436.33|25
1637070870000|2021-11-16 13:54:30|440.55|436.45|440.8|436.7|440.8|436.7|440.5|436.4|32
1637070880000|2021-11-16 13:54:40|440.81|436.71|440.8|436.7|440.82|436.72|440.78|436.68|12
1637070890000|2021-11-16 13:54:50|440.81|436.71|440.79|436.69|440.81|436.71|440.77|436.67|15
1637070900000|2021-11-16 13:55:00|440.8|436.7|440.95|436.85|440.96|436.86|440.8|436.7|14
1637070910000|2021-11-16 13:55:10|440.98|436.88|440.83|436.73|440.98|436.88|440.8|436.7|20
1637070920000|2021-11-16 13:55:20|440.88|436.78|440.92|436.82|440.96|436.86|440.88|436.78|7
1637070930000|2021-11-16 13:55:30|440.95|436.85|440.91|436.81|440.95|436.85|440.76|436.66|21
1637070940000|2021-11-16 13:55:40|440.87|436.77|440.84|436.74|440.91|436.81|440.81|436.71|12
1637070950000|2021-11-16 13:55:50|440.85|436.75|440.92|436.82|440.95|436.85|440.78|436.68|19
1637070960000|2021-11-16 13:56:00|440.9|436.8|440.91|436.81|440.93|436.83|440.82|436.72|16
1637070970000|2021-11-16 13:56:10|440.92|436.82|440.91|436.81|440.97|436.87|440.85|436.75|13
1637070980000|2021-11-16 13:56:20|440.95|436.85|440.69|436.59|440.95|436.85|440.66|436.56|28
1637070990000|2021-11-16 13:56:30|440.68|436.58|440.44|436.34|440.68|436.58|440.44|436.34|14
1637071000000|2021-11-16 13:56:40|440.4|436.3|440.09|435.99|440.4|436.3|440|435.9|26
1637071010000|2021-11-16 13:56:50|440.26|436.16|440.57|436.47|440.57|436.47|440.26|436.16|21
1637071020000|2021-11-16 13:57:00|440.59|436.49|440.49|436.39|440.59|436.49|440.46|436.36|22
1637071030000|2021-11-16 13:57:10|440.48|436.38|440.29|436.19|440.51|436.41|440.29|436.19|20
1637071040000|2021-11-16 13:57:20|440.3|436.2|440.69|436.59|440.69|436.59|440.3|436.2|28
1637071050000|2021-11-16 13:57:30|440.62|436.52|440.39|436.29|440.63|436.53|440.39|436.29|20
1637071060000|2021-11-16 13:57:40|440.4|436.3|440.33|436.23|440.41|436.31|440.33|436.23|9
1637071070000|2021-11-16 13:57:50|440.3|436.2|440.34|436.24|440.35|436.25|440.3|436.2|11
1637071080000|2021-11-16 13:58:00|440.33|436.23|440.24|436.14|440.36|436.26|440.23|436.13|14
1637071090000|2021-11-16 13:58:10|440.25|436.15|440.38|436.28|440.39|436.29|440.25|436.15|19
1637071100000|2021-11-16 13:58:20|440.32|436.22|440.35|436.25|440.35|436.25|440.28|436.18|17
1637071110000|2021-11-16 13:58:30|440.38|436.28|440.3|436.2|440.41|436.31|440.21|436.11|17
1637071120000|2021-11-16 13:58:40|440.31|436.21|440.31|436.21|440.33|436.23|440.25|436.15|10
1637071130000|2021-11-16 13:58:50|440.34|436.24|440.16|436.06|440.38|436.28|440.15|436.05|21
1637071140000|2021-11-16 13:59:00|440.15|436.05|440.21|436.11|440.23|436.13|440.15|436.05|15
1637071150000|2021-11-16 13:59:10|440.2|436.1|439.75|435.65|440.21|436.11|439.74|435.64|27
1637071160000|2021-11-16 13:59:20|439.73|435.63|440.13|436.03|440.15|436.05|439.69|435.59|30
1637071170000|2021-11-16 13:59:30|440.14|436.04|440.15|436.05|440.2|436.1|440.13|436.03|18
1637071180000|2021-11-16 13:59:40|440.09|435.99|440.06|435.96|440.18|436.08|440.06|435.96|18
1637071190000|2021-11-16 13:59:50|440.07|435.97|439.99|435.89|440.08|435.98|439.98|435.88|16
1637071200000|2021-11-16 14:00:00|439.92|435.82|439.7|435.6|439.99|435.89|439.6|435.5|28
1637071210000|2021-11-16 14:00:10|439.64|435.54|439.33|435.23|439.64|435.54|439.28|435.18|31
1637071220000|2021-11-16 14:00:20|439.49|435.39|439.38|435.28|439.59|435.49|439.34|435.24|28
1637071230000|2021-11-16 14:00:30|439.33|435.23|439.29|435.19|439.45|435.35|439.29|435.19|26
1637071240000|2021-11-16 14:00:40|439.33|435.23|439.32|435.22|439.47|435.37|439.31|435.21|25
1637071250000|2021-11-16 14:00:50|439.31|435.21|439.32|435.22|439.34|435.24|439.26|435.16|20
1637071260000|2021-11-16 14:01:00|439.29|435.19|439.27|435.17|439.3|435.2|439.27|435.17|12
1637071270000|2021-11-16 14:01:10|439.25|435.15|439.66|435.56|439.66|435.56|439.22|435.12|19
1637071280000|2021-11-16 14:01:20|439.68|435.58|440.04|435.94|440.1|436|439.68|435.58|19
1637071290000|2021-11-16 14:01:30|440.02|435.92|440.15|436.05|440.15|436.05|439.89|435.79|21
1637071300000|2021-11-16 14:01:40|440.14|436.04|440.62|436.52|440.64|436.54|440.1|436|31
1637071310000|2021-11-16 14:01:50|440.61|436.51|440.52|436.42|440.62|436.52|440.48|436.38|14
1637071320000|2021-11-16 14:02:00|440.53|436.43|440.49|436.39|440.76|436.66|440.49|436.39|19
1637071330000|2021-11-16 14:02:10|440.5|436.4|440.31|436.21|440.61|436.51|440.31|436.21|24
1637071340000|2021-11-16 14:02:20|440.26|436.16|440.44|436.34|440.45|436.35|440.26|436.16|18
1637071350000|2021-11-16 14:02:30|440.43|436.33|440.45|436.35|440.46|436.36|440.43|436.33|10
1637071360000|2021-11-16 14:02:40|440.38|436.28|440.29|436.19|440.38|436.28|440.27|436.17|20
1637071370000|2021-11-16 14:02:50|440.28|436.18|440.43|436.33|440.44|436.34|440.2|436.1|24
1637071380000|2021-11-16 14:03:00|440.39|436.29|440.2|436.1|440.39|436.29|440.17|436.07|20
1637071390000|2021-11-16 14:03:10|440.19|436.09|440.32|436.22|440.36|436.26|440.14|436.04|25
1637071400000|2021-11-16 14:03:20|440.28|436.18|440.33|436.23|440.38|436.28|440.28|436.18|17
1637071410000|2021-11-16 14:03:30|440.32|436.22|440.34|436.24|440.36|436.26|440.31|436.21|16
1637071420000|2021-11-16 14:03:40|440.36|436.26|440.89|436.79|440.92|436.82|440.35|436.25|25
1637071430000|2021-11-16 14:03:50|440.91|436.81|440.68|436.58|441.02|436.92|440.67|436.57|21
1637071440000|2021-11-16 14:04:00|440.7|436.6|440.7|436.6|440.71|436.61|440.65|436.55|12
1637071450000|2021-11-16 14:04:10|440.69|436.59|440.92|436.82|440.96|436.86|440.69|436.59|19
1637071460000|2021-11-16 14:04:20|440.85|436.75|441.05|436.95|441.05|436.95|440.85|436.75|22
1637071470000|2021-11-16 14:04:30|441.07|436.97|441.09|436.99|441.12|437.02|440.98|436.88|13
1637071480000|2021-11-16 14:04:40|441.06|436.96|441.16|437.06|441.19|437.09|440.95|436.85|24
1637071490000|2021-11-16 14:04:50|441.15|437.05|441.21|437.11|441.28|437.18|441.12|437.02|26
1637071500000|2021-11-16 14:05:00|441.26|437.16|441.39|437.29|441.39|437.29|441.25|437.15|12
1637071510000|2021-11-16 14:05:10|441.42|437.32|441.19|437.09|441.42|437.32|441.16|437.06|23
1637071520000|2021-11-16 14:05:20|441.16|437.06|441.21|437.11|441.28|437.18|441.14|437.04|25
1637071530000|2021-11-16 14:05:30|441.22|437.12|441.27|437.17|441.28|437.18|441.21|437.11|27
1637071540000|2021-11-16 14:05:40|441.3|437.2|441.3|437.2|441.37|437.27|441.27|437.17|27
1637071550000|2021-11-16 14:05:50|441.34|437.24|441.41|437.31|441.42|437.32|441.29|437.19|20
1637071560000|2021-11-16 14:06:00|441.42|437.32|441.44|437.34|441.53|437.43|441.42|437.32|17
1637071570000|2021-11-16 14:06:10|441.41|437.31|441.33|437.23|441.41|437.31|441.33|437.23|9
1637071580000|2021-11-16 14:06:20|441.32|437.22|441.28|437.18|441.32|437.22|441.25|437.15|5
1637071590000|2021-11-16 14:06:30|441.31|437.21|441.3|437.2|441.38|437.28|441.29|437.19|16
1637071600000|2021-11-16 14:06:40|441.32|437.22|441.42|437.32|441.42|437.32|441.32|437.22|15
1637071610000|2021-11-16 14:06:50|441.41|437.31|441.61|437.51|441.63|437.53|441.35|437.25|22
1637071620000|2021-11-16 14:07:00|441.64|437.54|441.93|437.83|441.93|437.83|441.6|437.5|16
1637071630000|2021-11-16 14:07:10|441.9|437.8|441.96|437.86|442.09|437.99|441.9|437.8|19
1637071640000|2021-11-16 14:07:20|442|437.9|442.27|438.17|442.31|438.21|441.99|437.89|30
1637071650000|2021-11-16 14:07:30|442.26|438.16|442.22|438.12|442.4|438.3|442.2|438.1|22
1637071660000|2021-11-16 14:07:40|442.23|438.13|442.85|438.75|442.85|438.75|442.23|438.13|20
1637071670000|2021-11-16 14:07:50|442.83|438.73|442.46|438.36|442.83|438.73|442.36|438.26|22
1637071680000|2021-11-16 14:08:00|442.42|438.32|442.99|438.89|443.02|438.92|442.42|438.32|25
1637071690000|2021-11-16 14:08:10|442.94|438.84|443.11|439.01|443.18|439.08|442.92|438.82|26
1637071700000|2021-11-16 14:08:20|443.12|439.02|443.45|439.35|443.5|439.4|443.08|438.98|30
1637071710000|2021-11-16 14:08:30|443.41|439.31|443.64|439.54|443.67|439.57|443.41|439.31|26
1637071720000|2021-11-16 14:08:40|443.66|439.56|443.62|439.52|443.79|439.69|443.61|439.51|26
1637071730000|2021-11-16 14:08:50|443.66|439.56|443.72|439.62|443.88|439.78|443.6|439.5|27
1637071740000|2021-11-16 14:09:00|443.61|439.51|443.62|439.52|443.73|439.63|443.53|439.43|25
1637071750000|2021-11-16 14:09:10|443.63|439.53|443.79|439.69|443.81|439.71|443.56|439.46|19
1637071760000|2021-11-16 14:09:20|443.82|439.72|444.45|440.35|444.74|440.64|443.82|439.72|28
1637071770000|2021-11-16 14:09:30|444.49|440.39|444.78|440.68|444.84|440.74|444.45|440.35|24
1637071780000|2021-11-16 14:09:40|444.75|440.65|444.05|439.95|444.75|440.65|444.05|439.95|29
1637071790000|2021-11-16 14:09:50|444.02|439.92|443.97|439.87|444.22|440.12|443.95|439.85|30
1637071800000|2021-11-16 14:10:00|443.96|439.86|443.96|439.86|443.97|439.87|443.72|439.62|25
1637071810000|2021-11-16 14:10:10|443.94|439.84|443.7|439.6|443.97|439.87|443.67|439.57|31
1637071820000|2021-11-16 14:10:20|443.72|439.62|443.55|439.45|443.72|439.62|443.19|439.09|25
1637071830000|2021-11-16 14:10:30|443.61|439.51|443.51|439.41|443.84|439.74|443.51|439.41|28
1637071840000|2021-11-16 14:10:40|443.52|439.42|443.39|439.29|443.52|439.42|443.39|439.29|22
1637071850000|2021-11-16 14:10:50|443.3|439.2|443.29|439.19|443.36|439.26|443.05|438.95|28
1637071860000|2021-11-16 14:11:00|443.3|439.2|443.69|439.59|443.69|439.59|443.3|439.2|20
1637071870000|2021-11-16 14:11:10|443.68|439.58|443.83|439.73|443.95|439.85|443.68|439.58|24
1637071880000|2021-11-16 14:11:20|443.87|439.77|443.78|439.68|443.95|439.85|443.64|439.54|26
1637071890000|2021-11-16 14:11:30|443.84|439.74|443.86|439.76|443.92|439.82|443.69|439.59|31
1637071900000|2021-11-16 14:11:40|443.84|439.74|443.72|439.62|443.89|439.79|443.7|439.6|26
1637071910000|2021-11-16 14:11:50|443.71|439.61|443.83|439.73|443.87|439.77|443.66|439.56|21
1637071920000|2021-11-16 14:12:00|443.82|439.72|443.36|439.26|443.83|439.73|443.36|439.26|26
1637071930000|2021-11-16 14:12:10|443.33|439.23|443.64|439.54|443.66|439.56|443.33|439.23|20
1637071940000|2021-11-16 14:12:20|443.6|439.5|443.63|439.53|443.63|439.53|443.53|439.43|15
1637071950000|2021-11-16 14:12:30|443.62|439.52|443.29|439.19|443.62|439.52|443.29|439.19|13
1637071960000|2021-11-16 14:12:40|443.28|439.18|443.15|439.05|443.3|439.2|443.09|438.99|28
1637071970000|2021-11-16 14:12:50|443.04|438.94|442.75|438.65|443.04|438.94|442.75|438.65|24
1637071980000|2021-11-16 14:13:00|442.69|438.59|443.04|438.94|443.05|438.95|442.59|438.49|33
1637071990000|2021-11-16 14:13:10|442.99|438.89|442.72|438.62|442.99|438.89|442.71|438.61|24
1637072000000|2021-11-16 14:13:20|442.86|438.76|442.91|438.81|443.03|438.93|442.86|438.76|26
1637072010000|2021-11-16 14:13:30|442.93|438.83|443.02|438.92|443.02|438.92|442.88|438.78|14
1637072020000|2021-11-16 14:13:40|442.97|438.87|442.91|438.81|443|438.9|442.91|438.81|20
1637072030000|2021-11-16 14:13:50|442.92|438.82|442.79|438.69|442.96|438.86|442.75|438.65|18
1637072040000|2021-11-16 14:14:00|442.8|438.7|442.55|438.45|442.8|438.7|442.52|438.42|29
1637072050000|2021-11-16 14:14:10|442.54|438.44|442.57|438.47|442.72|438.62|442.51|438.41|30
1637072060000|2021-11-16 14:14:20|442.56|438.46|442.55|438.45|442.63|438.53|442.55|438.45|25
1637072070000|2021-11-16 14:14:30|442.57|438.47|442.59|438.49|442.59|438.49|442.52|438.42|19
1637072080000|2021-11-16 14:14:40|442.54|438.44|442.54|438.44|442.59|438.49|442.53|438.43|8
1637072090000|2021-11-16 14:14:50|442.56|438.46|442.54|438.44|442.57|438.47|442.54|438.44|6
1637072100000|2021-11-16 14:15:00|442.53|438.43|442.59|438.49|442.61|438.51|442.53|438.43|11
1637072110000|2021-11-16 14:15:10|442.57|438.47|442.42|438.32|442.59|438.49|442.42|438.32|13
1637072120000|2021-11-16 14:15:20|442.4|438.3|442.43|438.33|442.46|438.36|442.38|438.28|12
1637072130000|2021-11-16 14:15:30|442.45|438.35|442.44|438.34|442.46|438.36|442.41|438.31|16
1637072140000|2021-11-16 14:15:40|442.38|438.28|442.34|438.24|442.48|438.38|442.34|438.24|15
1637072150000|2021-11-16 14:15:50|442.37|438.27|442.23|438.13|442.37|438.27|442.2|438.1|28
1637072160000|2021-11-16 14:16:00|442.27|438.17|442.22|438.12|442.43|438.33|442.16|438.06|19
1637072170000|2021-11-16 14:16:10|442.21|438.11|442.19|438.09|442.22|438.12|442.16|438.06|23
1637072180000|2021-11-16 14:16:20|442.2|438.1|442.06|437.96|442.22|438.12|442.06|437.96|23
1637072190000|2021-11-16 14:16:30|442.02|437.92|442.32|438.22|442.32|438.22|441.98|437.88|21
1637072200000|2021-11-16 14:16:40|442.34|438.24|442.33|438.23|442.61|438.51|442.3|438.2|31
1637072210000|2021-11-16 14:16:50|442.3|438.2|442.44|438.34|442.51|438.41|442.28|438.18|22
1637072220000|2021-11-16 14:17:00|442.41|438.31|442.37|438.27|442.42|438.32|442.34|438.24|11
1637072230000|2021-11-16 14:17:10|442.39|438.29|442.47|438.37|442.5|438.4|442.39|438.29|14
1637072240000|2021-11-16 14:17:20|442.48|438.38|442.61|438.51|442.61|438.51|442.48|438.38|18
1637072250000|2021-11-16 14:17:30|442.6|438.5|442.72|438.62|442.72|438.62|442.54|438.44|18
1637072260000|2021-11-16 14:17:40|442.73|438.63|442.62|438.52|442.75|438.65|442.62|438.52|20
1637072270000|2021-11-16 14:17:50|442.63|438.53|442.73|438.63|442.73|438.63|442.61|438.51|11
1637072280000|2021-11-16 14:18:00|442.72|438.62|442.94|438.84|442.94|438.84|442.72|438.62|10
1637072290000|2021-11-16 14:18:10|442.95|438.85|442.98|438.88|443|438.9|442.88|438.78|22
1637072300000|2021-11-16 14:18:20|443|438.9|443.06|438.96|443.06|438.96|443|438.9|11
1637072310000|2021-11-16 14:18:30|443.07|438.97|443.22|439.12|443.27|439.17|443.07|438.97|22
1637072320000|2021-11-16 14:18:40|443.29|439.19|443.54|439.44|443.54|439.44|443.29|439.19|21
1637072330000|2021-11-16 14:18:50|443.56|439.46|443.45|439.35|443.58|439.48|443.37|439.27|23
1637072340000|2021-11-16 14:19:00|443.46|439.36|443.44|439.34|443.46|439.36|443.43|439.33|12
1637072350000|2021-11-16 14:19:10|443.46|439.36|443.48|439.38|443.48|439.38|443.41|439.31|14
1637072360000|2021-11-16 14:19:20|443.49|439.39|443.49|439.39|443.5|439.4|443.49|439.39|9
1637072370000|2021-11-16 14:19:30|443.5|439.4|443.46|439.36|443.5|439.4|443.45|439.35|10
1637072380000|2021-11-16 14:19:40|443.47|439.37|443.45|439.35|443.49|439.39|443.45|439.35|19
1637072390000|2021-11-16 14:19:50|443.41|439.31|443.33|439.23|443.41|439.31|443.25|439.15|13
1637072400000|2021-11-16 14:20:00|443.31|439.21|443.31|439.21|443.33|439.23|443.23|439.13|18
1637072410000|2021-11-16 14:20:10|443.33|439.23|443.57|439.47|443.66|439.56|443.33|439.23|34
1637072420000|2021-11-16 14:20:20|443.56|439.46|443.87|439.77|443.87|439.77|443.51|439.41|22
1637072430000|2021-11-16 14:20:30|443.82|439.72|443.79|439.69|443.82|439.72|443.77|439.67|7
1637072440000|2021-11-16 14:20:40|443.78|439.68|443.81|439.71|443.82|439.72|443.72|439.62|17
1637072450000|2021-11-16 14:20:50|443.8|439.7|443.93|439.83|443.93|439.83|443.75|439.65|15
1637072460000|2021-11-16 14:21:00|443.92|439.82|443.84|439.74|443.93|439.83|443.84|439.74|5
1637072470000|2021-11-16 14:21:10|443.88|439.78|443.9|439.8|443.9|439.8|443.88|439.78|6
1637072480000|2021-11-16 14:21:20|443.89|439.79|443.9|439.8|443.91|439.81|443.88|439.78|17
1637072490000|2021-11-16 14:21:30|443.91|439.81|443.95|439.85|443.95|439.85|443.84|439.74|11
1637072500000|2021-11-16 14:21:40|443.94|439.84|444.09|439.99|444.1|440|443.86|439.76|19
1637072510000|2021-11-16 14:21:50|444.05|439.95|443.6|439.5|444.07|439.97|443.6|439.5|19
1637072520000|2021-11-16 14:22:00|443.62|439.52|443.95|439.85|443.95|439.85|443.62|439.52|14
1637072530000|2021-11-16 14:22:10|443.96|439.86|443.85|439.75|443.96|439.86|443.84|439.74|16
1637072540000|2021-11-16 14:22:20|443.87|439.77|443.75|439.65|443.91|439.81|443.7|439.6|21
1637072550000|2021-11-16 14:22:30|443.78|439.68|443.84|439.74|443.87|439.77|443.76|439.66|18
1637072560000|2021-11-16 14:22:40|443.83|439.73|443.84|439.74|443.85|439.75|443.75|439.65|23
1637072570000|2021-11-16 14:22:50|443.85|439.75|443.85|439.75|443.88|439.78|443.83|439.73|9
1637072580000|2021-11-16 14:23:00|443.86|439.76|444.63|440.53|445|440.9|443.86|439.76|26
1637072590000|2021-11-16 14:23:10|444.57|440.47|444.61|440.51|444.8|440.7|444.54|440.44|16
1637072600000|2021-11-16 14:23:20|444.62|440.52|444.58|440.48|444.95|440.85|444.58|440.48|19
1637072610000|2021-11-16 14:23:30|444.6|440.5|444.71|440.61|444.72|440.62|444.58|440.48|15
1637072620000|2021-11-16 14:23:40|444.7|440.6|444.52|440.42|444.7|440.6|444.52|440.42|16
1637072630000|2021-11-16 14:23:50|444.53|440.43|444.42|440.32|444.53|440.43|444.42|440.32|25
1637072640000|2021-11-16 14:24:00|444.54|440.44|444.4|440.3|444.6|440.5|444.36|440.26|22
1637072650000|2021-11-16 14:24:10|444.39|440.29|444.22|440.12|444.55|440.45|444.22|440.12|24
1637072660000|2021-11-16 14:24:20|444.25|440.15|444.13|440.03|444.3|440.2|444.05|439.95|19
1637072670000|2021-11-16 14:24:30|444.08|439.98|444.07|439.97|444.09|439.99|443.99|439.89|12
1637072680000|2021-11-16 14:24:40|444.02|439.92|444.31|440.21|444.35|440.25|444.02|439.92|21
1637072690000|2021-11-16 14:24:50|444.33|440.23|444.23|440.13|444.38|440.28|444.23|440.13|19
1637072700000|2021-11-16 14:25:00|444.16|440.06|444.23|440.13|444.23|440.13|444.16|440.06|11
1637072710000|2021-11-16 14:25:10|444.22|440.12|443.81|439.71|444.25|440.15|443.81|439.71|26
1637072720000|2021-11-16 14:25:20|443.79|439.69|443.15|439.05|443.79|439.69|443.06|438.96|27
1637072730000|2021-11-16 14:25:30|443.2|439.1|444.25|440.15|444.25|440.15|443.2|439.1|33
1637072740000|2021-11-16 14:25:40|444.26|440.16|444.16|440.06|444.26|440.16|443.92|439.82|29
1637072750000|2021-11-16 14:25:50|444.17|440.07|444.21|440.11|444.27|440.17|444.11|440.01|30
1637072760000|2021-11-16 14:26:00|444.2|440.1|444.18|440.08|444.24|440.14|444.05|439.95|24
1637072770000|2021-11-16 14:26:10|444.17|440.07|444.16|440.06|444.21|440.11|444.14|440.04|20
1637072780000|2021-11-16 14:26:20|444.11|440.01|444.14|440.04|444.15|440.05|444.11|440.01|12
1637072790000|2021-11-16 14:26:30|444.15|440.05|444.19|440.09|444.19|440.09|444.14|440.04|10
1637072800000|2021-11-16 14:26:40|444.16|440.06|444.21|440.11|444.23|440.13|444.16|440.06|9
1637072810000|2021-11-16 14:26:50|444.2|440.1|444.26|440.16|444.26|440.16|444.18|440.08|15
1637072820000|2021-11-16 14:27:00|444.29|440.19|444.13|440.03|444.29|440.19|444.13|440.03|12
1637072830000|2021-11-16 14:27:10|444.16|440.06|444.36|440.26|444.38|440.28|444.14|440.04|27
1637072840000|2021-11-16 14:27:20|444.37|440.27|444.4|440.3|444.4|440.3|444.3|440.2|12
1637072850000|2021-11-16 14:27:30|444.43|440.33|444.14|440.04|444.43|440.33|444.13|440.03|24
1637072860000|2021-11-16 14:27:40|444.15|440.05|444.47|440.37|444.69|440.59|444.15|440.05|26
1637072870000|2021-11-16 14:27:50|444.42|440.32|444.4|440.3|444.55|440.45|444.37|440.27|26
1637072880000|2021-11-16 14:28:00|444.42|440.32|444.25|440.15|444.42|440.32|444.25|440.15|21
1637072890000|2021-11-16 14:28:10|444.29|440.19|444.31|440.21|444.33|440.23|444.29|440.19|8
1637072900000|2021-11-16 14:28:20|444.29|440.19|443.89|439.79|444.29|440.19|443.85|439.75|26
1637072910000|2021-11-16 14:28:30|443.92|439.82|444.16|440.06|444.19|440.09|443.87|439.77|22
1637072920000|2021-11-16 14:28:40|444.17|440.07|444.07|439.97|444.21|440.11|444.02|439.92|20
1637072930000|2021-11-16 14:28:50|444.06|439.96|444.43|440.33|444.44|440.34|443.99|439.89|19
1637072940000|2021-11-16 14:29:00|444.4|440.3|444.17|440.07|444.52|440.42|444.17|440.07|21
1637072950000|2021-11-16 14:29:10|444.26|440.16|444.17|440.07|444.41|440.31|444.1|440|27
1637072960000|2021-11-16 14:29:20|444.19|440.09|444.32|440.22|444.32|440.22|444.14|440.04|21
1637072970000|2021-11-16 14:29:30|444.19|440.09|444.02|439.92|444.24|440.14|444.02|439.92|20
1637072980000|2021-11-16 14:29:40|444.01|439.91|443.87|439.77|444.1|440|443.87|439.77|22
1637072990000|2021-11-16 14:29:50|443.91|439.81|444.13|440.03|444.13|440.03|443.79|439.69|19
1637073000000|2021-11-16 14:30:00|444.06|439.96|444.68|440.58|444.75|440.65|444.01|439.91|25
1637073010000|2021-11-16 14:30:10|444.67|440.57|444.69|440.59|444.77|440.67|444.57|440.47|19
1637073020000|2021-11-16 14:30:20|444.7|440.6|444.68|440.58|444.75|440.65|444.6|440.5|22
1637073030000|2021-11-16 14:30:30|444.66|440.56|444.5|440.4|444.69|440.59|444.42|440.32|28
1637073040000|2021-11-16 14:30:40|444.47|440.37|444.5|440.4|444.57|440.47|444.47|440.37|19
1637073050000|2021-11-16 14:30:50|444.51|440.41|444.2|440.1|444.58|440.48|444.2|440.1|28
1637073060000|2021-11-16 14:31:00|444.23|440.13|444.3|440.2|444.3|440.2|444.22|440.12|16
1637073070000|2021-11-16 14:31:10|444.29|440.19|444.07|439.97|444.37|440.27|444.04|439.94|24
1637073080000|2021-11-16 14:31:20|444.06|439.96|444.02|439.92|444.16|440.06|444|439.9|23
1637073090000|2021-11-16 14:31:30|444.1|440|443.7|439.6|444.1|440|443.7|439.6|26
1637073100000|2021-11-16 14:31:40|443.72|439.62|443.6|439.5|443.8|439.7|443.55|439.45|28
1637073110000|2021-11-16 14:31:50|443.57|439.47|443.52|439.42|443.59|439.49|443.52|439.42|19
1637073120000|2021-11-16 14:32:00|443.54|439.44|443.52|439.42|443.55|439.45|443.51|439.41|13
1637073130000|2021-11-16 14:32:10|443.51|439.41|443.43|439.33|443.52|439.42|443.4|439.3|24
1637073140000|2021-11-16 14:32:20|443.45|439.35|443.63|439.53|443.63|439.53|443.28|439.18|26
1637073150000|2021-11-16 14:32:30|443.66|439.56|443.51|439.41|443.81|439.71|443.51|439.41|31
1637073160000|2021-11-16 14:32:40|443.44|439.34|443.57|439.47|443.58|439.48|443.41|439.31|27
1637073170000|2021-11-16 14:32:50|443.6|439.5|443.43|439.33|443.6|439.5|443.41|439.31|23
1637073180000|2021-11-16 14:33:00|443.42|439.32|443.37|439.27|443.45|439.35|443.31|439.21|21
1637073190000|2021-11-16 14:33:10|443.27|439.17|443.34|439.24|443.41|439.31|443.22|439.12|25
1637073200000|2021-11-16 14:33:20|443.28|439.18|443.52|439.42|443.58|439.48|443.28|439.18|26
1637073210000|2021-11-16 14:33:30|443.45|439.35|443.64|439.54|443.64|439.54|443.4|439.3|21
1637073220000|2021-11-16 14:33:40|443.58|439.48|443.39|439.29|443.58|439.48|443.38|439.28|24
1637073230000|2021-11-16 14:33:50|443.4|439.3|443.4|439.3|443.4|439.3|443.38|439.28|5
1637073240000|2021-11-16 14:34:00|443.41|439.31|443.39|439.29|443.41|439.31|443.35|439.25|11
1637073250000|2021-11-16 14:34:10|443.43|439.33|443.71|439.61|443.71|439.61|443.43|439.33|14
1637073260000|2021-11-16 14:34:20|443.7|439.6|443.69|439.59|443.72|439.62|443.65|439.55|12
1637073270000|2021-11-16 14:34:30|443.7|439.6|443.57|439.47|443.7|439.6|443.53|439.43|22
1637073280000|2021-11-16 14:34:40|443.62|439.52|443.84|439.74|443.91|439.81|443.6|439.5|20
1637073290000|2021-11-16 14:34:50|443.85|439.75|443.92|439.82|443.95|439.85|443.84|439.74|23
1637073300000|2021-11-16 14:35:00|443.95|439.85|444.28|440.18|444.3|440.2|443.94|439.84|29
1637073310000|2021-11-16 14:35:10|444.31|440.21|444.54|440.44|444.54|440.44|444.31|440.21|18
1637073320000|2021-11-16 14:35:20|444.55|440.45|444.85|440.75|444.93|440.83|444.55|440.45|27
1637073330000|2021-11-16 14:35:30|444.97|440.87|445.02|440.92|445.15|441.05|444.97|440.87|23
1637073340000|2021-11-16 14:35:40|445.05|440.95|445.11|441.01|445.14|441.04|444.95|440.85|21
1637073350000|2021-11-16 14:35:50|445.16|441.06|445.2|441.1|445.21|441.11|444.9|440.8|32
1637073360000|2021-11-16 14:36:00|445.19|441.09|444.93|440.83|445.2|441.1|444.93|440.83|22
1637073370000|2021-11-16 14:36:10|444.81|440.71|445.12|441.02|445.12|441.02|444.81|440.71|20
1637073380000|2021-11-16 14:36:20|445.11|441.01|445.28|441.18|445.4|441.3|445.11|441.01|21
1637073390000|2021-11-16 14:36:30|445.29|441.19|445.37|441.27|445.64|441.54|445.19|441.09|26
1637073400000|2021-11-16 14:36:40|445.35|441.25|445.33|441.23|445.39|441.29|445.26|441.16|26
1637073410000|2021-11-16 14:36:50|445.32|441.22|445.5|441.4|445.5|441.4|445.28|441.18|19
1637073420000|2021-11-16 14:37:00|445.53|441.43|445.5|441.4|445.58|441.48|445.28|441.18|23
1637073430000|2021-11-16 14:37:10|445.44|441.34|445.26|441.16|445.44|441.34|445|440.9|27
1637073440000|2021-11-16 14:37:20|445.21|441.11|445.2|441.1|445.35|441.25|445.15|441.05|15
1637073450000|2021-11-16 14:37:30|445.41|441.31|445.22|441.12|445.41|441.31|445.03|440.93|21
1637073460000|2021-11-16 14:37:40|445.23|441.13|445.43|441.33|445.43|441.33|445.21|441.11|17
1637073470000|2021-11-16 14:37:50|445.41|441.31|445.07|440.97|445.52|441.42|445.07|440.97|30
1637073480000|2021-11-16 14:38:00|445.08|440.98|445.42|441.32|445.46|441.36|445.08|440.98|26
1637073490000|2021-11-16 14:38:10|445.43|441.33|445.34|441.24|445.46|441.36|445.31|441.21|19
1637073500000|2021-11-16 14:38:20|445.35|441.25|445.37|441.27|445.51|441.41|445.33|441.23|22
1637073510000|2021-11-16 14:38:30|445.38|441.28|445.42|441.32|445.45|441.35|445.3|441.2|12
1637073520000|2021-11-16 14:38:40|445.4|441.3|445.48|441.38|445.49|441.39|445.3|441.2|15
1637073530000|2021-11-16 14:38:50|445.49|441.39|445.92|441.82|445.93|441.83|445.48|441.38|17
1637073540000|2021-11-16 14:39:00|446.05|441.95|446.56|442.46|446.56|442.46|446.03|441.93|23
1637073550000|2021-11-16 14:39:10|446.53|442.43|446.55|442.45|446.62|442.52|446.36|442.26|35
1637073560000|2021-11-16 14:39:20|446.53|442.43|446.29|442.19|446.62|442.52|446.2|442.1|29
1637073570000|2021-11-16 14:39:30|446.25|442.15|446.34|442.24|446.39|442.29|446.1|442|23
1637073580000|2021-11-16 14:39:40|446.31|442.21|445.96|441.86|446.35|442.25|445.89|441.79|33
1637073590000|2021-11-16 14:39:50|445.93|441.83|445.98|441.88|445.98|441.88|445.72|441.62|32
1637073600000|2021-11-16 14:40:00|445.94|441.84|446.51|442.41|446.51|442.41|445.94|441.84|28
1637073610000|2021-11-16 14:40:10|446.53|442.43|446.38|442.28|446.58|442.48|446.38|442.28|23
1637073620000|2021-11-16 14:40:20|446.4|442.3|446.49|442.39|446.51|442.41|446.34|442.24|15
1637073630000|2021-11-16 14:40:30|446.48|442.38|446.78|442.68|446.78|442.68|446.48|442.38|18
1637073640000|2021-11-16 14:40:40|446.91|442.81|446.61|442.51|446.91|442.81|446.61|442.51|20
1637073650000|2021-11-16 14:40:50|446.62|442.52|446.54|442.44|446.69|442.59|446.54|442.44|25
1637073660000|2021-11-16 14:41:00|446.51|442.41|446.24|442.14|446.6|442.5|446.16|442.06|15
1637073670000|2021-11-16 14:41:10|446.27|442.17|446.44|442.34|446.53|442.43|446.24|442.14|23
1637073680000|2021-11-16 14:41:20|446.45|442.35|446.65|442.55|446.85|442.75|446.41|442.31|25
1637073690000|2021-11-16 14:41:30|446.67|442.57|446.58|442.48|446.83|442.73|446.57|442.47|27
1637073700000|2021-11-16 14:41:40|446.6|442.5|446.7|442.6|446.95|442.85|446.55|442.45|20
1637073710000|2021-11-16 14:41:50|446.75|442.65|446.51|442.41|446.75|442.65|446.44|442.34|26
1637073720000|2021-11-16 14:42:00|446.5|442.4|446.38|442.28|446.56|442.46|446.38|442.28|15
1637073730000|2021-11-16 14:42:10|446.32|442.22|446.31|442.21|446.44|442.34|446.26|442.16|17
1637073740000|2021-11-16 14:42:20|446.32|442.22|446.34|442.24|446.52|442.42|446.04|441.94|25
1637073750000|2021-11-16 14:42:30|446.33|442.23|446.36|442.26|446.55|442.45|446.26|442.16|29
1637073760000|2021-11-16 14:42:40|446.35|442.25|446.29|442.19|446.37|442.27|446.29|442.19|12
1637073770000|2021-11-16 14:42:50|446.28|442.18|446.15|442.05|446.29|442.19|446.13|442.03|13
1637073780000|2021-11-16 14:43:00|446.14|442.04|446.25|442.15|446.3|442.2|446.07|441.97|19
1637073790000|2021-11-16 14:43:10|446.16|442.06|446.21|442.11|446.21|442.11|446.13|442.03|19
1637073800000|2021-11-16 14:43:20|446.19|442.09|446.34|442.24|446.37|442.27|446.18|442.08|14
1637073810000|2021-11-16 14:43:30|446.36|442.26|446.11|442.01|446.36|442.26|445.91|441.81|30
1637073820000|2021-11-16 14:43:40|446.15|442.05|446.25|442.15|446.46|442.36|446.11|442.01|17
1637073830000|2021-11-16 14:43:50|446.2|442.1|446.49|442.39|446.51|442.41|446.12|442.02|19
1637073840000|2021-11-16 14:44:00|446.46|442.36|446.47|442.37|446.54|442.44|446.4|442.3|24
1637073850000|2021-11-16 14:44:10|446.43|442.33|446.48|442.38|446.52|442.42|446.41|442.31|26
1637073860000|2021-11-16 14:44:20|446.49|442.39|446.48|442.38|446.57|442.47|446.47|442.37|22
1637073870000|2021-11-16 14:44:30|446.45|442.35|446.48|442.38|446.54|442.44|446.44|442.34|20
1637073880000|2021-11-16 14:44:40|446.44|442.34|446.74|442.64|446.92|442.82|446.44|442.34|13
1637073890000|2021-11-16 14:44:50|446.71|442.61|446.78|442.68|446.8|442.7|446.55|442.45|24
1637073900000|2021-11-16 14:45:00|446.75|442.65|446.69|442.59|446.95|442.85|446.62|442.52|20
1637073910000|2021-11-16 14:45:10|446.73|442.63|446.51|442.41|446.75|442.65|446.5|442.4|28
1637073920000|2021-11-16 14:45:20|446.54|442.44|446.5|442.4|446.54|442.44|446.5|442.4|10
1637073930000|2021-11-16 14:45:30|446.63|442.53|446.41|442.31|446.69|442.59|446.4|442.3|18
1637073940000|2021-11-16 14:45:40|446.46|442.36|446.63|442.53|446.63|442.53|446.38|442.28|26
1637073950000|2021-11-16 14:45:50|446.61|442.51|446.65|442.55|446.65|442.55|446.51|442.41|13
1637073960000|2021-11-16 14:46:00|446.61|442.51|446.93|442.83|446.93|442.83|446.59|442.49|20
1637073970000|2021-11-16 14:46:10|446.94|442.84|446.9|442.8|447.02|442.92|446.9|442.8|10
1637073980000|2021-11-16 14:46:20|447.02|442.92|446.92|442.82|447.02|442.92|446.85|442.75|23
1637073990000|2021-11-16 14:46:30|446.9|442.8|446.8|442.7|447.02|442.92|446.8|442.7|17
1637074000000|2021-11-16 14:46:40|446.75|442.65|446.82|442.72|446.95|442.85|446.63|442.53|18
1637074010000|2021-11-16 14:46:50|446.87|442.77|446.87|442.77|446.87|442.77|446.81|442.71|7
1637074020000|2021-11-16 14:47:00|446.86|442.76|446.71|442.61|446.88|442.78|446.71|442.61|13
1637074030000|2021-11-16 14:47:10|446.73|442.63|446.81|442.71|446.93|442.83|446.71|442.61|16
1637074040000|2021-11-16 14:47:20|446.82|442.72|446.79|442.69|446.83|442.73|446.68|442.58|15
1637074050000|2021-11-16 14:47:30|446.78|442.68|447.26|443.16|447.53|443.43|446.78|442.68|29
1637074060000|2021-11-16 14:47:40|447.24|443.14|447.52|443.42|447.77|443.67|447.24|443.14|33
1637074070000|2021-11-16 14:47:50|447.53|443.43|447.5|443.4|447.62|443.52|447.18|443.08|32
1637074080000|2021-11-16 14:48:00|447.58|443.48|447.69|443.59|447.74|443.64|447.58|443.48|31
1637074090000|2021-11-16 14:48:10|447.53|443.43|446.98|442.88|447.53|443.43|446.94|442.84|34
1637074100000|2021-11-16 14:48:20|446.99|442.89|447.43|443.33|447.46|443.36|446.98|442.88|28
1637074110000|2021-11-16 14:48:30|447.44|443.34|447.36|443.26|447.57|443.47|447.16|443.06|28
1637074120000|2021-11-16 14:48:40|447.37|443.27|447.43|443.33|447.5|443.4|447.37|443.27|18
1637074130000|2021-11-16 14:48:50|447.41|443.31|447.26|443.16|447.41|443.31|447.25|443.15|17
1637074140000|2021-11-16 14:49:00|447.33|443.23|447.4|443.3|447.41|443.31|447.33|443.23|22
1637074150000|2021-11-16 14:49:10|447.39|443.29|447.37|443.27|447.55|443.45|447.37|443.27|23
1637074160000|2021-11-16 14:49:20|447.39|443.29|447.37|443.27|447.48|443.38|447.37|443.27|22
1637074170000|2021-11-16 14:49:30|447.3|443.2|447.18|443.08|447.32|443.22|447.14|443.04|27
1637074180000|2021-11-16 14:49:40|447.14|443.04|446.97|442.87|447.23|443.13|446.97|442.87|19
1637074190000|2021-11-16 14:49:50|446.95|442.85|446.93|442.83|447.09|442.99|446.84|442.74|28
1637074200000|2021-11-16 14:50:00|446.89|442.79|447.16|443.06|447.26|443.16|446.89|442.79|20
1637074210000|2021-11-16 14:50:10|447.02|442.92|446.56|442.46|447.02|442.92|446.07|441.97|32
1637074220000|2021-11-16 14:50:20|446.54|442.44|446.26|442.16|446.55|442.45|446.26|442.16|18
1637074230000|2021-11-16 14:50:30|446.24|442.14|446.48|442.38|446.71|442.61|446.24|442.14|27
1637074240000|2021-11-16 14:50:40|446.43|442.33|446.17|442.07|446.43|442.33|446.12|442.02|16
1637074250000|2021-11-16 14:50:50|446.23|442.13|446.08|441.98|446.33|442.23|446.04|441.94|26
1637074260000|2021-11-16 14:51:00|446.07|441.97|446.05|441.95|446.12|442.02|446.04|441.94|17
1637074270000|2021-11-16 14:51:10|445.99|441.89|445.83|441.73|446.1|442|445.65|441.55|26
1637074280000|2021-11-16 14:51:20|445.78|441.68|445.77|441.67|445.96|441.86|445.68|441.58|30
1637074290000|2021-11-16 14:51:30|445.74|441.64|445.73|441.63|445.8|441.7|445.69|441.59|11
1637074300000|2021-11-16 14:51:40|445.75|441.65|445.85|441.75|445.85|441.75|445.75|441.65|5
1637074310000|2021-11-16 14:51:50|445.84|441.74|445.92|441.82|445.95|441.85|445.8|441.7|14
1637074320000|2021-11-16 14:52:00|445.91|441.81|445.82|441.72|445.95|441.85|445.82|441.72|15
1637074330000|2021-11-16 14:52:10|445.95|441.85|445.67|441.57|445.95|441.85|445.61|441.51|18
1637074340000|2021-11-16 14:52:20|445.75|441.65|445.65|441.55|445.82|441.72|445.42|441.32|21
1637074350000|2021-11-16 14:52:30|445.66|441.56|445.66|441.56|445.75|441.65|445.62|441.52|14
1637074360000|2021-11-16 14:52:40|445.65|441.55|445.64|441.54|445.66|441.56|445.64|441.54|8
1637074370000|2021-11-16 14:52:50|445.63|441.53|445.65|441.55|445.65|441.55|445.57|441.47|10
1637074380000|2021-11-16 14:53:00|445.63|441.53|445.59|441.49|445.63|441.53|445.59|441.49|6
1637074390000|2021-11-16 14:53:10|445.61|441.51|445.4|441.3|445.62|441.52|445.37|441.27|22
1637074400000|2021-11-16 14:53:20|445.43|441.33|445.49|441.39|445.54|441.44|445.31|441.21|20
1637074410000|2021-11-16 14:53:30|445.51|441.41|445.4|441.3|445.55|441.45|445.4|441.3|14
1637074420000|2021-11-16 14:53:40|445.36|441.26|445.38|441.28|445.53|441.43|445.36|441.26|20
1637074430000|2021-11-16 14:53:50|445.42|441.32|445.21|441.11|445.43|441.33|445.2|441.1|31
1637074440000|2021-11-16 14:54:00|445.22|441.12|445.07|440.97|445.26|441.16|445.06|440.96|19
1637074450000|2021-11-16 14:54:10|445.12|441.02|445.07|440.97|445.16|441.06|444.93|440.83|27
1637074460000|2021-11-16 14:54:20|445.08|440.98|445.15|441.05|445.15|441.05|445.04|440.94|14
1637074470000|2021-11-16 14:54:30|445.05|440.95|445.3|441.2|445.39|441.29|445.05|440.95|26
1637074480000|2021-11-16 14:54:40|445.31|441.21|445.37|441.27|445.42|441.32|445.29|441.19|16
1637074490000|2021-11-16 14:54:50|445.38|441.28|445.45|441.35|445.48|441.38|445.37|441.27|17
1637074500000|2021-11-16 14:55:00|445.46|441.36|445.44|441.34|445.47|441.37|445.35|441.25|28
1637074510000|2021-11-16 14:55:10|445.45|441.35|445.33|441.23|445.45|441.35|445.31|441.21|20
1637074520000|2021-11-16 14:55:20|445.34|441.24|444.45|440.35|445.37|441.27|444.37|440.27|28
1637074530000|2021-11-16 14:55:30|444.49|440.39|444.29|440.19|444.58|440.48|444.27|440.17|31
1637074540000|2021-11-16 14:55:40|444.31|440.21|444.29|440.19|444.4|440.3|444.18|440.08|33
1637074550000|2021-11-16 14:55:50|444.27|440.17|444.34|440.24|444.34|440.24|443.98|439.88|32
1637074560000|2021-11-16 14:56:00|444.36|440.26|444.27|440.17|444.4|440.3|444.25|440.15|23
1637074570000|2021-11-16 14:56:10|444.28|440.18|443.8|439.7|444.37|440.27|443.8|439.7|30
1637074580000|2021-11-16 14:56:20|443.84|439.74|443.43|439.33|443.84|439.74|443.43|439.33|28
1637074590000|2021-11-16 14:56:30|443.46|439.36|443.75|439.65|443.8|439.7|443.43|439.33|30
1637074600000|2021-11-16 14:56:40|443.74|439.64|443.96|439.86|443.96|439.86|443.63|439.53|26
1637074610000|2021-11-16 14:56:50|443.99|439.89|444.21|440.11|444.21|440.11|443.8|439.7|25
1637074620000|2021-11-16 14:57:00|444.22|440.12|444.21|440.11|444.28|440.18|444.21|440.11|23
1637074630000|2021-11-16 14:57:10|444.2|440.1|444.15|440.05|444.27|440.17|444.15|440.05|24
1637074640000|2021-11-16 14:57:20|444.19|440.09|444.19|440.09|444.21|440.11|444.05|439.95|23
1637074650000|2021-11-16 14:57:30|444.23|440.13|444.18|440.08|444.25|440.15|444.17|440.07|19
1637074660000|2021-11-16 14:57:40|444.19|440.09|444.21|440.11|444.21|440.11|444.07|439.97|19
1637074670000|2021-11-16 14:57:50|444.22|440.12|444.18|440.08|444.25|440.15|444.15|440.05|13
1637074680000|2021-11-16 14:58:00|444.16|440.06|444.23|440.13|444.24|440.14|444.15|440.05|18
1637074690000|2021-11-16 14:58:10|444.2|440.1|444.42|440.32|444.42|440.32|444.17|440.07|14
1637074700000|2021-11-16 14:58:20|444.57|440.47|444.24|440.14|444.65|440.55|444.24|440.14|27
1637074710000|2021-11-16 14:58:30|444.25|440.15|444.3|440.2|444.33|440.23|444.13|440.03|26
1637074720000|2021-11-16 14:58:40|444.29|440.19|444.19|440.09|444.35|440.25|444.18|440.08|32
1637074730000|2021-11-16 14:58:50|444.21|440.11|444.04|439.94|444.21|440.11|444.02|439.92|24
1637074740000|2021-11-16 14:59:00|444.03|439.93|444.24|440.14|444.28|440.18|444|439.9|25
1637074750000|2021-11-16 14:59:10|444.25|440.15|444.36|440.26|444.36|440.26|444.19|440.09|10
1637074760000|2021-11-16 14:59:20|444.39|440.29|444.36|440.26|444.44|440.34|444.3|440.2|24
1637074770000|2021-11-16 14:59:30|444.35|440.25|444.45|440.35|444.45|440.35|444.35|440.25|18
1637074780000|2021-11-16 14:59:40|444.42|440.32|444.09|439.99|444.42|440.32|444.09|439.99|26
1637074790000|2021-11-16 14:59:50|444.08|439.98|444.3|440.2|444.3|440.2|444.06|439.96|24
1637074800000|2021-11-16 15:00:00|444.31|440.21|444.26|440.16|444.4|440.3|444.22|440.12|23
1637074810000|2021-11-16 15:00:10|444.33|440.23|444.56|440.46|444.56|440.46|444.24|440.14|23
1637074820000|2021-11-16 15:00:20|444.58|440.48|444.88|440.78|444.88|440.78|444.58|440.48|16
1637074830000|2021-11-16 15:00:30|444.89|440.79|445.04|440.94|445.11|441.01|444.89|440.79|18
1637074840000|2021-11-16 15:00:40|445.05|440.95|444.82|440.72|445.08|440.98|444.82|440.72|21
1637074850000|2021-11-16 15:00:50|444.81|440.71|444.3|440.2|444.81|440.71|444.3|440.2|25
1637074860000|2021-11-16 15:01:00|444.28|440.18|444.11|440.01|444.28|440.18|443.97|439.87|20
1637074870000|2021-11-16 15:01:10|444.15|440.05|444.06|439.96|444.15|440.05|444.04|439.94|22
1637074880000|2021-11-16 15:01:20|444.08|439.98|443.89|439.79|444.12|440.02|443.89|439.79|24
1637074890000|2021-11-16 15:01:30|443.85|439.75|443.84|439.74|443.86|439.76|443.79|439.69|17
1637074900000|2021-11-16 15:01:40|443.85|439.75|443.69|439.59|443.85|439.75|443.67|439.57|23
1637074910000|2021-11-16 15:01:50|443.68|439.58|443.6|439.5|443.68|439.58|443.42|439.32|26
1637074920000|2021-11-16 15:02:00|443.64|439.54|443.83|439.73|443.86|439.76|443.57|439.47|22
1637074930000|2021-11-16 15:02:10|443.82|439.72|443.58|439.48|443.82|439.72|443.58|439.48|24
1637074940000|2021-11-16 15:02:20|443.59|439.49|443.57|439.47|443.71|439.61|443.57|439.47|14
1637074950000|2021-11-16 15:02:30|443.56|439.46|443.46|439.36|443.64|439.54|443.44|439.34|23
1637074960000|2021-11-16 15:02:40|443.43|439.33|443.43|439.33|443.45|439.35|443.43|439.33|6
1637074970000|2021-11-16 15:02:50|443.48|439.38|443.65|439.55|443.72|439.62|443.39|439.29|23
1637074980000|2021-11-16 15:03:00|443.64|439.54|443.52|439.42|443.64|439.54|443.48|439.38|19
1637074990000|2021-11-16 15:03:10|443.53|439.43|443.53|439.43|443.58|439.48|443.47|439.37|19
1637075000000|2021-11-16 15:03:20|443.48|439.38|443.54|439.44|443.55|439.45|443.48|439.38|13
1637075010000|2021-11-16 15:03:30|443.53|439.43|443.4|439.3|443.56|439.46|443.39|439.29|14
1637075020000|2021-11-16 15:03:40|443.45|439.35|443.51|439.41|443.52|439.42|443.44|439.34|4
1637075030000|2021-11-16 15:03:50|443.52|439.42|443.77|439.67|443.85|439.75|443.52|439.42|26
1637075040000|2021-11-16 15:04:00|443.76|439.66|443.6|439.5|443.76|439.66|443.58|439.48|12
1637075050000|2021-11-16 15:04:10|443.58|439.48|443.8|439.7|443.8|439.7|443.52|439.42|17
1637075060000|2021-11-16 15:04:20|443.78|439.68|443.85|439.75|443.87|439.77|443.78|439.68|14
1637075070000|2021-11-16 15:04:30|443.87|439.77|443.88|439.78|443.88|439.78|443.82|439.72|12
1637075080000|2021-11-16 15:04:40|443.87|439.77|443.76|439.66|443.89|439.79|443.62|439.52|18
1637075090000|2021-11-16 15:04:50|443.75|439.65|443.81|439.71|443.81|439.71|443.72|439.62|14
1637075100000|2021-11-16 15:05:00|443.84|439.74|443.96|439.86|443.97|439.87|443.79|439.69|16
1637075110000|2021-11-16 15:05:10|443.97|439.87|443.8|439.7|444.1|440|443.8|439.7|12
1637075120000|2021-11-16 15:05:20|443.77|439.67|443.99|439.89|443.99|439.89|443.64|439.54|24
1637075130000|2021-11-16 15:05:30|443.96|439.86|444.38|440.28|444.55|440.45|443.95|439.85|24
1637075140000|2021-11-16 15:05:40|444.37|440.27|444.17|440.07|444.37|440.27|444.16|440.06|20
1637075150000|2021-11-16 15:05:50|444.16|440.06|444.25|440.15|444.41|440.31|444.16|440.06|17
1637075160000|2021-11-16 15:06:00|444.28|440.18|444.36|440.26|444.36|440.26|444.25|440.15|11
1637075170000|2021-11-16 15:06:10|444.35|440.25|444.37|440.27|444.38|440.28|444.35|440.25|4
1637075180000|2021-11-16 15:06:20|444.36|440.26|444.3|440.2|444.36|440.26|444.27|440.17|9
1637075190000|2021-11-16 15:06:30|444.31|440.21|444.48|440.38|444.48|440.38|444.23|440.13|24
1637075200000|2021-11-16 15:06:40|444.5|440.4|444.48|440.38|444.56|440.46|444.48|440.38|15
1637075210000|2021-11-16 15:06:50|444.5|440.4|444.45|440.35|444.5|440.4|444.41|440.31|12
1637075220000|2021-11-16 15:07:00|444.42|440.32|444.44|440.34|444.44|440.34|444.4|440.3|10
1637075230000|2021-11-16 15:07:10|444.43|440.33|444.5|440.4|444.51|440.41|444.42|440.32|10
1637075240000|2021-11-16 15:07:20|444.51|440.41|444.55|440.45|444.58|440.48|444.51|440.41|13
1637075250000|2021-11-16 15:07:30|444.53|440.43|444.71|440.61|444.71|440.61|444.43|440.33|26
1637075260000|2021-11-16 15:07:40|444.7|440.6|444.67|440.57|444.76|440.66|444.6|440.5|22
1637075270000|2021-11-16 15:07:50|444.7|440.6|444.7|440.6|444.72|440.62|444.68|440.58|10
1637075280000|2021-11-16 15:08:00|444.71|440.61|445.12|441.02|445.18|441.08|444.68|440.58|18
1637075290000|2021-11-16 15:08:10|445.11|441.01|445.09|440.99|445.12|441.02|445.05|440.95|10
1637075300000|2021-11-16 15:08:20|445.08|440.98|445.04|440.94|445.08|440.98|444.95|440.85|11
1637075310000|2021-11-16 15:08:30|445.03|440.93|445.09|440.99|445.11|441.01|445|440.9|13
1637075320000|2021-11-16 15:08:40|445.06|440.96|445.1|441|445.13|441.03|445.06|440.96|8
1637075330000|2021-11-16 15:08:50|445.06|440.96|445.16|441.06|445.21|441.11|445.05|440.95|13
1637075350000|2021-11-16 15:09:10|445.18|441.08|445.18|441.08|445.19|441.09|445.16|441.06|7
1637075360000|2021-11-16 15:09:20|445.16|441.06|445.14|441.04|445.2|441.1|445.14|441.04|9
1637075370000|2021-11-16 15:09:30|445.15|441.05|445.08|440.98|445.15|441.05|445.03|440.93|6
1637075380000|2021-11-16 15:09:40|445.1|441|444.9|440.8|445.1|441|444.82|440.72|22
1637075390000|2021-11-16 15:09:50|444.91|440.81|444.89|440.79|444.95|440.85|444.83|440.73|14
1637075400000|2021-11-16 15:10:00|444.9|440.8|444.69|440.59|444.92|440.82|444.69|440.59|22
1637075410000|2021-11-16 15:10:10|444.68|440.58|444.63|440.53|444.77|440.67|444.61|440.51|20
1637075420000|2021-11-16 15:10:20|444.65|440.55|444.68|440.58|444.77|440.67|444.61|440.51|29
1637075430000|2021-11-16 15:10:30|444.65|440.55|444.68|440.58|444.73|440.63|444.64|440.54|11
1637075440000|2021-11-16 15:10:40|444.66|440.56|444.22|440.12|444.66|440.56|444.14|440.04|34
1637075450000|2021-11-16 15:10:50|444.23|440.13|444.14|440.04|444.23|440.13|444.11|440.01|15
1637075460000|2021-11-16 15:11:00|444.12|440.02|443.9|439.8|444.2|440.1|443.9|439.8|15
1637075470000|2021-11-16 15:11:10|443.92|439.82|443.91|439.81|444|439.9|443.88|439.78|22
1637075480000|2021-11-16 15:11:20|443.93|439.83|443.79|439.69|443.93|439.83|443.75|439.65|17
1637075490000|2021-11-16 15:11:30|443.82|439.72|443.98|439.88|443.98|439.88|443.41|439.31|31
1637075500000|2021-11-16 15:11:40|443.97|439.87|443.71|439.61|443.97|439.87|443.71|439.61|21
1637075510000|2021-11-16 15:11:50|443.65|439.55|443.75|439.65|443.82|439.72|443.64|439.54|33
1637075520000|2021-11-16 15:12:00|443.76|439.66|443.54|439.44|443.91|439.81|443.54|439.44|31
1637075530000|2021-11-16 15:12:10|443.56|439.46|443.97|439.87|443.97|439.87|443.55|439.45|24
1637075540000|2021-11-16 15:12:20|443.98|439.88|443.88|439.78|443.98|439.88|443.88|439.78|29
1637075550000|2021-11-16 15:12:30|443.86|439.76|444.27|440.17|444.32|440.22|443.74|439.64|31
1637075560000|2021-11-16 15:12:40|444.29|440.19|443.71|439.61|444.29|440.19|443.7|439.6|32
1637075570000|2021-11-16 15:12:50|443.74|439.64|443.8|439.7|443.87|439.77|443.74|439.64|28
1637075580000|2021-11-16 15:13:00|443.79|439.69|443.77|439.67|443.89|439.79|443.7|439.6|29
1637075590000|2021-11-16 15:13:10|443.79|439.69|443.62|439.52|443.83|439.73|443.62|439.52|24
1637075600000|2021-11-16 15:13:20|443.63|439.53|443.57|439.47|443.7|439.6|443.52|439.42|33
1637075610000|2021-11-16 15:13:30|443.62|439.52|443.7|439.6|443.7|439.6|443.52|439.42|25
1637075620000|2021-11-16 15:13:40|443.71|439.61|443.88|439.78|443.99|439.89|443.71|439.61|25
1637075630000|2021-11-16 15:13:50|443.87|439.77|443.78|439.68|443.87|439.77|443.76|439.66|14
1637075640000|2021-11-16 15:14:00|443.81|439.71|443.9|439.8|443.9|439.8|443.75|439.65|18
1637075650000|2021-11-16 15:14:10|443.88|439.78|443.98|439.88|444.19|440.09|443.88|439.78|22
1637075660000|2021-11-16 15:14:20|443.99|439.89|444.12|440.02|444.18|440.08|443.94|439.84|21
1637075670000|2021-11-16 15:14:30|444.15|440.05|444.23|440.13|444.23|440.13|444.1|440|8
1637075680000|2021-11-16 15:14:40|444.13|440.03|444.31|440.21|444.32|440.22|444.13|440.03|15
1637075690000|2021-11-16 15:14:50|444.34|440.24|444.13|440.03|444.34|440.24|444.13|440.03|8
1637075700000|2021-11-16 15:15:00|444.12|440.02|444.1|440|444.14|440.04|444.09|439.99|19
1637075710000|2021-11-16 15:15:10|444.06|439.96|444.05|439.95|444.13|440.03|444.05|439.95|23
1637075720000|2021-11-16 15:15:20|444.04|439.94|444.01|439.91|444.04|439.94|443.94|439.84|18
1637075730000|2021-11-16 15:15:30|444.04|439.94|443.9|439.8|444.04|439.94|443.87|439.77|16
1637075740000|2021-11-16 15:15:40|443.87|439.77|443.93|439.83|443.93|439.83|443.87|439.77|15
1637075750000|2021-11-16 15:15:50|443.88|439.78|443.79|439.69|443.89|439.79|443.73|439.63|23
1637075760000|2021-11-16 15:16:00|443.8|439.7|443.83|439.73|443.92|439.82|443.77|439.67|22
1637075770000|2021-11-16 15:16:10|443.84|439.74|444|439.9|444.04|439.94|443.82|439.72|22
1637075780000|2021-11-16 15:16:20|444.01|439.91|444.02|439.92|444.06|439.96|444|439.9|15
1637075790000|2021-11-16 15:16:30|443.99|439.89|444|439.9|444.03|439.93|443.98|439.88|9
1637075800000|2021-11-16 15:16:40|444.01|439.91|443.93|439.83|444.02|439.92|443.93|439.83|11
1637075810000|2021-11-16 15:16:50|443.88|439.78|443.77|439.67|443.89|439.79|443.77|439.67|12
1637075820000|2021-11-16 15:17:00|443.78|439.68|443.61|439.51|443.78|439.68|443.61|439.51|17
1637075830000|2021-11-16 15:17:10|443.62|439.52|444.17|440.07|444.24|440.14|443.61|439.51|23
1637075840000|2021-11-16 15:17:20|444.13|440.03|443.84|439.74|444.25|440.15|443.83|439.73|26
1637075850000|2021-11-16 15:17:30|443.87|439.77|443.91|439.81|443.93|439.83|443.78|439.68|21
1637075860000|2021-11-16 15:17:40|443.89|439.79|443.85|439.75|443.91|439.81|443.85|439.75|23
1637075870000|2021-11-16 15:17:50|443.84|439.74|443.88|439.78|443.97|439.87|443.82|439.72|19
1637075880000|2021-11-16 15:18:00|443.85|439.75|443.84|439.74|443.85|439.75|443.81|439.71|10
1637075890000|2021-11-16 15:18:10|443.82|439.72|443.96|439.86|443.96|439.86|443.82|439.72|24
1637075900000|2021-11-16 15:18:20|443.95|439.85|444.23|440.13|444.28|440.18|443.95|439.85|25
1637075910000|2021-11-16 15:18:30|444.24|440.14|444.13|440.03|444.25|440.15|444.12|440.02|20
1637075920000|2021-11-16 15:18:40|444.12|440.02|444.12|440.02|444.14|440.04|444.11|440.01|8
1637075930000|2021-11-16 15:18:50|444.14|440.04|444.13|440.03|444.14|440.04|444.08|439.98|10
1637075940000|2021-11-16 15:19:00|444.08|439.98|444.05|439.95|444.09|439.99|444.04|439.94|12
1637075950000|2021-11-16 15:19:10|444.06|439.96|443.91|439.81|444.06|439.96|443.91|439.81|16
1637075960000|2021-11-16 15:19:20|443.88|439.78|443.99|439.89|444.06|439.96|443.88|439.78|19
1637075970000|2021-11-16 15:19:30|444.02|439.92|444.16|440.06|444.16|440.06|443.99|439.89|19
1637075980000|2021-11-16 15:19:40|444.17|440.07|444.54|440.44|444.54|440.44|444.17|440.07|22
1637075990000|2021-11-16 15:19:50|444.53|440.43|444.52|440.42|444.6|440.5|444.52|440.42|15
1637076000000|2021-11-16 15:20:00|444.46|440.36|444.37|440.27|444.49|440.39|444.36|440.26|20
1637076010000|2021-11-16 15:20:10|444.38|440.28|444.31|440.21|444.38|440.28|444.13|440.03|25
1637076020000|2021-11-16 15:20:20|444.33|440.23|444.25|440.15|444.33|440.23|444.17|440.07|19
1637076030000|2021-11-16 15:20:30|444.22|440.12|444.21|440.11|444.29|440.19|444.2|440.1|19
1637076040000|2021-11-16 15:20:40|444.23|440.13|444.11|440.01|444.27|440.17|444.09|439.99|16
1637076050000|2021-11-16 15:20:50|444.09|439.99|443.87|439.77|444.09|439.99|443.87|439.77|19
1637076060000|2021-11-16 15:21:00|443.85|439.75|443.78|439.68|443.92|439.82|443.7|439.6|30
1637076070000|2021-11-16 15:21:10|443.79|439.69|443.81|439.71|444.01|439.91|443.74|439.64|26
1637076080000|2021-11-16 15:21:20|443.83|439.73|443.66|439.56|443.87|439.77|443.58|439.48|23
1637076090000|2021-11-16 15:21:30|443.71|439.61|443.69|439.59|443.8|439.7|443.62|439.52|27
1637076100000|2021-11-16 15:21:40|443.65|439.55|443.67|439.57|443.73|439.63|443.64|439.54|18
1637076110000|2021-11-16 15:21:50|443.77|439.67|443.51|439.41|443.77|439.67|443.49|439.39|26
1637076120000|2021-11-16 15:22:00|443.5|439.4|443.28|439.18|443.51|439.41|443.23|439.13|18
1637076130000|2021-11-16 15:22:10|443.32|439.22|443.36|439.26|443.36|439.26|443.22|439.12|16
1637076140000|2021-11-16 15:22:20|443.24|439.14|443.36|439.26|443.36|439.26|443.24|439.14|4
1637076150000|2021-11-16 15:22:30|443.23|439.13|443.2|439.1|443.25|439.15|443.2|439.1|9
1637076160000|2021-11-16 15:22:40|443.36|439.26|443.07|438.97|443.36|439.26|443.07|438.97|12
1637076170000|2021-11-16 15:22:50|443.2|439.1|443.1|439|443.2|439.1|443|438.9|12
1637076180000|2021-11-16 15:23:00|443.17|439.07|443.04|438.94|443.18|439.08|442.97|438.87|14
1637076190000|2021-11-16 15:23:10|443.16|439.06|443.05|438.95|443.16|439.06|442.98|438.88|10
1637076200000|2021-11-16 15:23:20|443.03|438.93|443|438.9|443.1|439|442.97|438.87|8
1637076210000|2021-11-16 15:23:30|443.02|438.92|443.16|439.06|443.16|439.06|442.97|438.87|15
1637076220000|2021-11-16 15:23:40|443.12|439.02|443.03|438.93|443.33|439.23|443.02|438.92|25
1637076230000|2021-11-16 15:23:50|443.02|438.92|442.9|438.8|443.02|438.92|442.9|438.8|11
1637076240000|2021-11-16 15:24:00|442.95|438.85|442.91|438.81|443.02|438.92|442.9|438.8|21
1637076250000|2021-11-16 15:24:10|442.97|438.87|443.1|439|443.1|439|442.9|438.8|15
1637076260000|2021-11-16 15:24:20|443.17|439.07|443.17|439.07|443.18|439.08|443.1|439|8
1637076270000|2021-11-16 15:24:30|443.2|439.1|443.17|439.07|443.2|439.1|443.17|439.07|9
1637076280000|2021-11-16 15:24:40|443.09|438.99|443.18|439.08|443.23|439.13|443.09|438.99|10
1637076290000|2021-11-16 15:24:50|443.23|439.13|443.13|439.03|443.27|439.17|443.13|439.03|13
1637076300000|2021-11-16 15:25:00|443.14|439.04|443.1|439|443.17|439.07|443.03|438.93|13
1637076310000|2021-11-16 15:25:10|443.17|439.07|443.1|439|443.22|439.12|443.1|439|7
1637076320000|2021-11-16 15:25:20|443.11|439.01|443.08|438.98|443.13|439.03|443.08|438.98|6
1637076330000|2021-11-16 15:25:30|443.07|438.97|443.06|438.96|443.17|439.07|443.06|438.96|8
1637076340000|2021-11-16 15:25:40|443.2|439.1|443.06|438.96|443.21|439.11|443.06|438.96|9
1637076350000|2021-11-16 15:25:50|443.09|438.99|443.1|439|443.25|439.15|443.06|438.96|13
1637076360000|2021-11-16 15:26:00|443.09|438.99|443.05|438.95|443.1|439|442.93|438.83|13
1637076370000|2021-11-16 15:26:10|443.04|438.94|443.18|439.08|443.19|439.09|443|438.9|12
1637076380000|2021-11-16 15:26:20|443.12|439.02|443.09|438.99|443.12|439.02|442.97|438.87|23
1637076390000|2021-11-16 15:26:30|442.97|438.87|443.14|439.04|443.15|439.05|442.97|438.87|14
1637076400000|2021-11-16 15:26:40|443.09|438.99|442.97|438.87|443.13|439.03|442.97|438.87|9
1637076410000|2021-11-16 15:26:50|443.05|438.95|443|438.9|443.13|439.03|442.94|438.84|9
1637076420000|2021-11-16 15:27:00|443.09|438.99|443.1|439|443.16|439.06|443|438.9|14
1637076430000|2021-11-16 15:27:10|443.09|438.99|443.04|438.94|443.11|439.01|443.04|438.94|6
1637076440000|2021-11-16 15:27:20|443.03|438.93|442.94|438.84|443.2|439.1|442.89|438.79|21
1637076450000|2021-11-16 15:27:30|442.92|438.82|443|438.9|443.07|438.97|442.91|438.81|11
1637076460000|2021-11-16 15:27:40|443.01|438.91|442.89|438.79|443.01|438.91|442.89|438.79|4
1637076470000|2021-11-16 15:27:50|442.9|438.8|442.89|438.79|442.9|438.8|442.87|438.77|10
1637076480000|2021-11-16 15:28:00|443.03|438.93|443.13|439.03|443.3|439.2|442.89|438.79|26
1637076490000|2021-11-16 15:28:10|443.14|439.04|443.27|439.17|443.32|439.22|443.08|438.98|13
1637076500000|2021-11-16 15:28:20|443.2|439.1|443.34|439.24|443.34|439.24|443.07|438.97|9
1637076510000|2021-11-16 15:28:30|443.33|439.23|443.01|438.91|443.33|439.23|442.91|438.81|15
1637076520000|2021-11-16 15:28:40|442.99|438.89|443.01|438.91|443.02|438.92|442.85|438.75|19
1637076530000|2021-11-16 15:28:50|443.06|438.96|443.07|438.97|443.32|439.22|443.01|438.91|16
1637076540000|2021-11-16 15:29:00|443.06|438.96|443.06|438.96|443.06|438.96|443.03|438.93|6
1637076550000|2021-11-16 15:29:10|443.05|438.95|443.01|438.91|443.05|438.95|442.92|438.82|17
1637076560000|2021-11-16 15:29:20|443.04|438.94|442.99|438.89|443.04|438.94|442.97|438.87|10
1637076570000|2021-11-16 15:29:30|442.97|438.87|443|438.9|443.03|438.93|442.86|438.76|13
1637076580000|2021-11-16 15:29:40|443.03|438.93|443.07|438.97|443.09|438.99|442.98|438.88|8
1637076590000|2021-11-16 15:29:50|443.06|438.96|443.13|439.03|443.26|439.16|443.06|438.96|17
1637076600000|2021-11-16 15:30:00|443.26|439.16|443.25|439.15|443.34|439.24|443.08|438.98|15
1637076610000|2021-11-16 15:30:10|443.24|439.14|442.91|438.81|443.27|439.17|442.9|438.8|19
1637076620000|2021-11-16 15:30:20|442.95|438.85|443.22|439.12|443.24|439.14|442.95|438.85|21
1637076630000|2021-11-16 15:30:30|443.21|439.11|443.62|439.52|443.62|439.52|443.17|439.07|22
1637076640000|2021-11-16 15:30:40|443.63|439.53|443.46|439.36|443.68|439.58|443.46|439.36|22
1637076650000|2021-11-16 15:30:50|443.47|439.37|443.41|439.31|443.52|439.42|443.41|439.31|11
1637076660000|2021-11-16 15:31:00|443.39|439.29|443.43|439.33|443.51|439.41|443.38|439.28|16
1637076670000|2021-11-16 15:31:10|443.4|439.3|443.55|439.45|443.55|439.45|443.38|439.28|5
1637076680000|2021-11-16 15:31:20|443.45|439.35|443.45|439.35|443.55|439.45|443.45|439.35|11
1637076690000|2021-11-16 15:31:30|443.46|439.36|443.58|439.48|443.59|439.49|443.46|439.36|13
1637076700000|2021-11-16 15:31:40|443.53|439.43|443.48|439.38|443.56|439.46|443.48|439.38|17
1637076710000|2021-11-16 15:31:50|443.5|439.4|443.49|439.39|443.5|439.4|443.42|439.32|9
1637076720000|2021-11-16 15:32:00|443.5|439.4|443.49|439.39|443.58|439.48|443.49|439.39|14
1637076730000|2021-11-16 15:32:10|443.48|439.38|443.2|439.1|443.48|439.38|443.2|439.1|20
1637076740000|2021-11-16 15:32:20|443.21|439.11|443.04|438.94|443.21|439.11|443.04|438.94|18
1637076750000|2021-11-16 15:32:30|443.05|438.95|443.07|438.97|443.14|439.04|442.97|438.87|19
1637076760000|2021-11-16 15:32:40|443.05|438.95|442.95|438.85|443.16|439.06|442.95|438.85|14
1637076770000|2021-11-16 15:32:50|442.94|438.84|442.74|438.64|442.94|438.84|442.73|438.63|22
1637076780000|2021-11-16 15:33:00|442.75|438.65|442.65|438.55|442.75|438.65|442.65|438.55|23
1637076790000|2021-11-16 15:33:10|442.64|438.54|442.5|438.4|442.66|438.56|442.49|438.39|23
1637076800000|2021-11-16 15:33:20|442.49|438.39|442.25|438.15|442.49|438.39|442.25|438.15|16
1637076820000|2021-11-16 15:33:40|442.24|438.14|442.17|438.07|442.24|438.14|442.17|438.07|5
1637076830000|2021-11-16 15:33:50|442.18|438.08|441.86|437.76|442.18|438.08|441.83|437.73|20
1637076840000|2021-11-16 15:34:00|441.83|437.73|442.07|437.97|442.15|438.05|441.75|437.65|28
1637076850000|2021-11-16 15:34:10|442.1|438|441.91|437.81|442.1|438|441.88|437.78|22
1637076860000|2021-11-16 15:34:20|441.88|437.78|441.95|437.85|442.04|437.94|441.69|437.59|25
1637076870000|2021-11-16 15:34:30|441.96|437.86|441.92|437.82|442.04|437.94|441.92|437.82|24
1637076880000|2021-11-16 15:34:40|441.91|437.81|442.14|438.04|442.14|438.04|441.86|437.76|9
1637076890000|2021-11-16 15:34:50|442.13|438.03|442.15|438.05|442.19|438.09|442.12|438.02|13
1637076900000|2021-11-16 15:35:00|442.19|438.09|442.28|438.18|442.38|438.28|442.19|438.09|18
1637076910000|2021-11-16 15:35:10|442.25|438.15|442.56|438.46|442.56|438.46|442.25|438.15|20
1637076920000|2021-11-16 15:35:20|442.52|438.42|442.56|438.46|442.81|438.71|442.51|438.41|34
1637076930000|2021-11-16 15:35:30|442.58|438.48|442.62|438.52|442.75|438.65|442.55|438.45|28
1637076940000|2021-11-16 15:35:40|442.56|438.46|442.44|438.34|442.63|438.53|442.39|438.29|26
1637076950000|2021-11-16 15:35:50|442.48|438.38|442.57|438.47|442.58|438.48|442.48|438.38|17
1637076960000|2021-11-16 15:36:00|442.56|438.46|443|438.9|443.02|438.92|442.56|438.46|22
1637076970000|2021-11-16 15:36:10|442.98|438.88|442.94|438.84|443.04|438.94|442.94|438.84|13
1637076980000|2021-11-16 15:36:20|442.95|438.85|442.93|438.83|442.96|438.86|442.93|438.83|8
1637076990000|2021-11-16 15:36:30|442.92|438.82|442.91|438.81|442.93|438.83|442.9|438.8|8
1637077000000|2021-11-16 15:36:40|442.89|438.79|442.89|438.79|442.9|438.8|442.86|438.76|9
1637077010000|2021-11-16 15:36:50|442.9|438.8|442.74|438.64|442.9|438.8|442.74|438.64|17
1637077020000|2021-11-16 15:37:00|442.76|438.66|442.74|438.64|442.78|438.68|442.74|438.64|14
1637077030000|2021-11-16 15:37:10|442.75|438.65|442.68|438.58|442.78|438.68|442.68|438.58|11
1637077040000|2021-11-16 15:37:20|442.7|438.6|442.69|438.59|442.71|438.61|442.68|438.58|6
1637077050000|2021-11-16 15:37:30|442.68|438.58|442.66|438.56|442.7|438.6|442.66|438.56|7
1637077060000|2021-11-16 15:37:40|442.68|438.58|442.65|438.55|442.69|438.59|442.62|438.52|7
1637077070000|2021-11-16 15:37:50|442.66|438.56|442.67|438.57|442.69|438.59|442.63|438.53|5
1637077080000|2021-11-16 15:38:00|442.64|438.54|442.67|438.57|442.69|438.59|442.64|438.54|8
1637077090000|2021-11-16 15:38:10|442.68|438.58|442.63|438.53|442.73|438.63|442.59|438.49|22
1637077100000|2021-11-16 15:38:20|442.62|438.52|442.74|438.64|442.85|438.75|442.62|438.52|22
1637077110000|2021-11-16 15:38:30|442.67|438.57|442.64|438.54|442.69|438.59|442.55|438.45|13
1637077120000|2021-11-16 15:38:40|442.63|438.53|442.63|438.53|442.64|438.54|442.55|438.45|16
1637077130000|2021-11-16 15:38:50|442.62|438.52|442.56|438.46|442.73|438.63|442.55|438.45|16
1637077140000|2021-11-16 15:39:00|442.57|438.47|442.34|438.24|442.57|438.47|442.27|438.17|24
1637077150000|2021-11-16 15:39:10|442.33|438.23|442.3|438.2|442.36|438.26|442.3|438.2|16
1637077160000|2021-11-16 15:39:20|442.35|438.25|442.38|438.28|442.43|438.33|442.3|438.2|23
1637077170000|2021-11-16 15:39:30|442.33|438.23|442.33|438.23|442.43|438.33|442.3|438.2|17
1637077180000|2021-11-16 15:39:40|442.36|438.26|442.26|438.16|442.4|438.3|442.26|438.16|15
1637077190000|2021-11-16 15:39:50|442.28|438.18|442.32|438.22|442.33|438.23|442.24|438.14|8
1637077200000|2021-11-16 15:40:00|442.33|438.23|442.24|438.14|442.33|438.23|442.21|438.11|10
1637077210000|2021-11-16 15:40:10|442.28|438.18|442.36|438.26|442.39|438.29|442.28|438.18|9
1637077220000|2021-11-16 15:40:20|442.37|438.27|442.43|438.33|442.5|438.4|442.37|438.27|22
1637077230000|2021-11-16 15:40:30|442.42|438.32|442.44|438.34|442.46|438.36|442.42|438.32|8
1637077240000|2021-11-16 15:40:40|442.43|438.33|442.27|438.17|442.47|438.37|442.27|438.17|13
1637077250000|2021-11-16 15:40:50|442.29|438.19|442.3|438.2|442.31|438.21|442.26|438.16|11
1637077260000|2021-11-16 15:41:00|442.34|438.24|442.31|438.21|442.35|438.25|442.25|438.15|7
1637077270000|2021-11-16 15:41:10|442.27|438.17|442.33|438.23|442.4|438.3|442.27|438.17|18
1637077280000|2021-11-16 15:41:20|442.4|438.3|442.47|438.37|442.51|438.41|442.4|438.3|15
1637077290000|2021-11-16 15:41:30|442.49|438.39|442.26|438.16|442.5|438.4|442.26|438.16|24
1637077300000|2021-11-16 15:41:40|442.24|438.14|442.24|438.14|442.32|438.22|442.24|438.14|21
1637077310000|2021-11-16 15:41:50|442.23|438.13|442.26|438.16|442.26|438.16|442.22|438.12|6
1637077320000|2021-11-16 15:42:00|442.17|438.07|442.38|438.28|442.48|438.38|442.17|438.07|24
1637077330000|2021-11-16 15:42:10|442.34|438.24|442.21|438.11|442.34|438.24|442.17|438.07|24
1637077340000|2021-11-16 15:42:20|442.24|438.14|441.92|437.82|442.24|438.14|441.92|437.82|24
1637077350000|2021-11-16 15:42:30|441.95|437.85|441.83|437.73|441.95|437.85|441.83|437.73|12
1637077360000|2021-11-16 15:42:40|441.86|437.76|441.93|437.83|441.94|437.84|441.82|437.72|22
1637077370000|2021-11-16 15:42:50|441.9|437.8|441.83|437.73|441.9|437.8|441.78|437.68|8
1637077380000|2021-11-16 15:43:00|441.84|437.74|441.75|437.65|441.87|437.77|441.75|437.65|18
1637077390000|2021-11-16 15:43:10|441.73|437.63|441.64|437.54|441.77|437.67|441.6|437.5|20
1637077400000|2021-11-16 15:43:20|441.59|437.49|441.67|437.57|441.67|437.57|441.43|437.33|27
1637077410000|2021-11-16 15:43:30|441.66|437.56|441.64|437.54|441.7|437.6|441.62|437.52|15
1637077420000|2021-11-16 15:43:40|441.63|437.53|441.61|437.51|441.63|437.53|441.6|437.5|11
1637077430000|2021-11-16 15:43:50|441.62|437.52|441.65|437.55|441.68|437.58|441.62|437.52|18
1637077440000|2021-11-16 15:44:00|441.68|437.58|441.75|437.65|441.75|437.65|441.64|437.54|12
1637077450000|2021-11-16 15:44:10|441.77|437.67|442.06|437.96|442.11|438.01|441.77|437.67|22
1637077460000|2021-11-16 15:44:20|442.05|437.95|441.85|437.75|442.05|437.95|441.85|437.75|16
1637077470000|2021-11-16 15:44:30|441.84|437.74|442.04|437.94|442.05|437.95|441.84|437.74|17
1637077480000|2021-11-16 15:44:40|442.02|437.92|442.03|437.93|442.05|437.95|441.97|437.87|18
1637077490000|2021-11-16 15:44:50|442.05|437.95|441.77|437.67|442.05|437.95|441.77|437.67|20
1637077500000|2021-11-16 15:45:00|441.8|437.7|441.68|437.58|441.84|437.74|441.68|437.58|12
1637077510000|2021-11-16 15:45:10|441.83|437.73|442.17|438.07|442.22|438.12|441.79|437.69|23
1637077520000|2021-11-16 15:45:20|442.16|438.06|442.11|438.01|442.2|438.1|442.09|437.99|15
1637077530000|2021-11-16 15:45:30|442.06|437.96|441.86|437.76|442.11|438.01|441.82|437.72|27
1637077540000|2021-11-16 15:45:40|441.87|437.77|441.88|437.78|441.92|437.82|441.82|437.72|27
1637077550000|2021-11-16 15:45:50|441.9|437.8|441.98|437.88|441.98|437.88|441.83|437.73|18
1637077560000|2021-11-16 15:46:00|441.97|437.87|441.87|437.77|441.97|437.87|441.86|437.76|12
1637077570000|2021-11-16 15:46:10|441.86|437.76|441.78|437.68|441.86|437.76|441.77|437.67|10
1637077580000|2021-11-16 15:46:20|441.7|437.6|441.79|437.69|441.83|437.73|441.69|437.59|13
1637077590000|2021-11-16 15:46:30|441.83|437.73|441.82|437.72|441.85|437.75|441.8|437.7|5
1637077600000|2021-11-16 15:46:40|441.85|437.75|441.56|437.46|441.85|437.75|441.56|437.46|10
1637077610000|2021-11-16 15:46:50|441.57|437.47|441.49|437.39|441.57|437.47|441.49|437.39|8
1637077620000|2021-11-16 15:47:00|441.46|437.36|441.42|437.32|441.46|437.36|441.42|437.32|9
1637077630000|2021-11-16 15:47:10|441.43|437.33|441.38|437.28|441.43|437.33|441.36|437.26|16
1637077640000|2021-11-16 15:47:20|441.4|437.3|441.38|437.28|441.5|437.4|441.19|437.09|22
1637077650000|2021-11-16 15:47:30|441.47|437.37|441.41|437.31|441.47|437.37|441.34|437.24|13
1637077660000|2021-11-16 15:47:40|441.4|437.3|441.42|437.32|441.45|437.35|441.39|437.29|17
1637077670000|2021-11-16 15:47:50|441.43|437.33|441.6|437.5|441.61|437.51|441.42|437.32|21
1637077680000|2021-11-16 15:48:00|441.61|437.51|441.59|437.49|441.68|437.58|441.53|437.43|20
1637077690000|2021-11-16 15:48:10|441.58|437.48|441.59|437.49|441.66|437.56|441.58|437.48|12
1637077700000|2021-11-16 15:48:20|441.61|437.51|441.55|437.45|441.62|437.52|441.54|437.44|10
1637077710000|2021-11-16 15:48:30|441.54|437.44|441.55|437.45|441.55|437.45|441.43|437.33|18
1637077720000|2021-11-16 15:48:40|441.56|437.46|441.5|437.4|441.56|437.46|441.49|437.39|7
1637077730000|2021-11-16 15:48:50|441.49|437.39|441.42|437.32|441.54|437.44|441.31|437.21|17
1637077740000|2021-11-16 15:49:00|441.33|437.23|441.54|437.44|441.55|437.45|441.33|437.23|17
1637077750000|2021-11-16 15:49:10|441.52|437.42|441.35|437.25|441.55|437.45|441.35|437.25|10
1637077760000|2021-11-16 15:49:20|441.34|437.24|441.31|437.21|441.37|437.27|441.31|437.21|6
1637077770000|2021-11-16 15:49:30|441.27|437.17|441.29|437.19|441.34|437.24|441.26|437.16|7
1637077780000|2021-11-16 15:49:40|441.25|437.15|441.1|437|441.29|437.19|441.06|436.96|25
1637077790000|2021-11-16 15:49:50|441.06|436.96|441.03|436.93|441.06|436.96|440.9|436.8|18
1637077800000|2021-11-16 15:50:00|441.04|436.94|441.06|436.96|441.08|436.98|440.95|436.85|18
1637077810000|2021-11-16 15:50:10|441.08|436.98|441.06|436.96|441.22|437.12|441.03|436.93|18
1637077820000|2021-11-16 15:50:20|441.08|436.98|441.11|437.01|441.13|437.03|441.08|436.98|6
1637077830000|2021-11-16 15:50:30|441.09|436.99|441.15|437.05|441.19|437.09|441.09|436.99|13
1637077840000|2021-11-16 15:50:40|441.16|437.06|441.05|436.95|441.19|437.09|441.02|436.92|17
1637077850000|2021-11-16 15:50:50|441.07|436.97|441.07|436.97|441.3|437.2|441|436.9|8
1637077860000|2021-11-16 15:51:00|441.14|437.04|441.2|437.1|441.2|437.1|441.03|436.93|20
1637077870000|2021-11-16 15:51:10|441.18|437.08|441.2|437.1|441.2|437.1|441.08|436.98|10
1637077880000|2021-11-16 15:51:20|441.22|437.12|441.1|437|441.22|437.12|441.05|436.95|14
1637077890000|2021-11-16 15:51:30|441.18|437.08|441.36|437.26|441.39|437.29|441.18|437.08|19
1637077900000|2021-11-16 15:51:40|441.39|437.29|441.4|437.3|441.4|437.3|441.33|437.23|12
1637077910000|2021-11-16 15:51:50|441.44|437.34|441.29|437.19|441.44|437.34|441.28|437.18|13
1637077920000|2021-11-16 15:52:00|441.28|437.18|441.28|437.18|441.29|437.19|441.26|437.16|16
1637077930000|2021-11-16 15:52:10|441.26|437.16|441.28|437.18|441.3|437.2|441.25|437.15|11
1637077940000|2021-11-16 15:52:20|441.27|437.17|441.29|437.19|441.31|437.21|441.24|437.14|13
1637077950000|2021-11-16 15:52:30|441.27|437.17|441.23|437.13|441.32|437.22|441.23|437.13|13
1637077960000|2021-11-16 15:52:40|441.26|437.16|441.41|437.31|441.44|437.34|441.22|437.12|21
1637077970000|2021-11-16 15:52:50|441.4|437.3|441.4|437.3|441.46|437.36|441.32|437.22|20
1637077980000|2021-11-16 15:53:00|441.37|437.27|441.45|437.35|441.45|437.35|441.37|437.27|14
1637077990000|2021-11-16 15:53:10|441.43|437.33|441.6|437.5|441.63|437.53|441.43|437.33|16
1637078000000|2021-11-16 15:53:20|441.61|437.51|441.71|437.61|441.72|437.62|441.6|437.5|12
1637078010000|2021-11-16 15:53:30|441.66|437.56|441.63|437.53|441.66|437.56|441.63|437.53|5
1637078020000|2021-11-16 15:53:40|441.64|437.54|441.16|437.06|441.64|437.54|441.16|437.06|24
1637078030000|2021-11-16 15:53:50|441.19|437.09|441.27|437.17|441.34|437.24|441.16|437.06|27
1637078040000|2021-11-16 15:54:00|441.28|437.18|441.34|437.24|441.43|437.33|441.26|437.16|19
1637078050000|2021-11-16 15:54:10|441.35|437.25|441.33|437.23|441.41|437.31|441.33|437.23|10
1637078060000|2021-11-16 15:54:20|441.32|437.22|441.44|437.34|441.46|437.36|441.28|437.18|19
1637078070000|2021-11-16 15:54:30|441.46|437.36|441.47|437.37|441.47|437.37|441.44|437.34|4
1637078080000|2021-11-16 15:54:40|441.46|437.36|441.42|437.32|441.48|437.38|441.42|437.32|10
1637078090000|2021-11-16 15:54:50|441.41|437.31|441.53|437.43|441.56|437.46|441.33|437.23|14
1637078100000|2021-11-16 15:55:00|441.56|437.46|441.62|437.52|441.66|437.56|441.52|437.42|15
1637078110000|2021-11-16 15:55:10|441.63|437.53|441.6|437.5|441.63|437.53|441.51|437.41|18
1637078120000|2021-11-16 15:55:20|441.62|437.52|441.69|437.59|441.71|437.61|441.53|437.43|24
1637078130000|2021-11-16 15:55:30|441.68|437.58|441.46|437.36|441.68|437.58|441.46|437.36|24
1637078140000|2021-11-16 15:55:40|441.41|437.31|441.43|437.33|441.44|437.34|441.39|437.29|14
1637078150000|2021-11-16 15:55:50|441.44|437.34|441.4|437.3|441.48|437.38|441.4|437.3|15
1637078160000|2021-11-16 15:56:00|441.46|437.36|441.49|437.39|441.51|437.41|441.39|437.29|20
1637078170000|2021-11-16 15:56:10|441.5|437.4|441.4|437.3|441.53|437.43|441.39|437.29|16
1637078180000|2021-11-16 15:56:20|441.39|437.29|441.39|437.29|441.43|437.33|441.38|437.28|14
1637078190000|2021-11-16 15:56:30|441.37|437.27|441.32|437.22|441.46|437.36|441.32|437.22|17
1637078200000|2021-11-16 15:56:40|441.41|437.31|441.22|437.12|441.41|437.31|441.19|437.09|12
1637078210000|2021-11-16 15:56:50|441.21|437.11|440.99|436.89|441.21|437.11|440.99|436.89|10
1637078220000|2021-11-16 15:57:00|441.01|436.91|440.85|436.75|441.03|436.93|440.83|436.73|26
1637078230000|2021-11-16 15:57:10|440.84|436.74|440.86|436.76|440.88|436.78|440.74|436.64|17
1637078240000|2021-11-16 15:57:20|440.83|436.73|440.77|436.67|440.84|436.74|440.74|436.64|8
1637078250000|2021-11-16 15:57:30|440.79|436.69|440.13|436.03|440.79|436.69|440.13|436.03|24
1637078260000|2021-11-16 15:57:40|440.06|435.96|440.07|435.97|440.08|435.98|440.03|435.93|22
1637078270000|2021-11-16 15:57:50|440.06|435.96|439.94|435.84|440.21|436.11|439.94|435.84|25
1637078280000|2021-11-16 15:58:00|439.93|435.83|440.36|436.26|440.41|436.31|439.89|435.79|30
1637078290000|2021-11-16 15:58:10|440.35|436.25|440.42|436.32|440.43|436.33|440.33|436.23|15
1637078300000|2021-11-16 15:58:20|440.43|436.33|440.5|436.4|440.52|436.42|440.43|436.33|10
1637078310000|2021-11-16 15:58:30|440.51|436.41|440.51|436.41|440.52|436.42|440.47|436.37|14
1637078320000|2021-11-16 15:58:40|440.53|436.43|440.64|436.54|440.71|436.61|440.53|436.43|23
1637078330000|2021-11-16 15:58:50|440.63|436.53|440.83|436.73|440.85|436.75|440.63|436.53|17
1637078340000|2021-11-16 15:59:00|440.86|436.76|441.16|437.06|441.16|437.06|440.86|436.76|27
1637078350000|2021-11-16 15:59:10|441.13|437.03|440.98|436.88|441.31|437.21|440.98|436.88|19
1637078360000|2021-11-16 15:59:20|440.99|436.89|440.95|436.85|441|436.9|440.91|436.81|17
1637078370000|2021-11-16 15:59:30|440.91|436.81|441.46|437.36|441.46|437.36|440.88|436.78|27
1637078380000|2021-11-16 15:59:40|441.5|437.4|441.48|437.38|441.57|437.47|441.42|437.32|19
1637078390000|2021-11-16 15:59:50|441.5|437.4|441.15|437.05|441.56|437.46|441.15|437.05|16
1637078400000|2021-11-16 16:00:00|441.19|437.09|440.95|436.85|441.19|437.09|440.9|436.8|24
1637078410000|2021-11-16 16:00:10|440.87|436.77|441.03|436.93|441.03|436.93|440.78|436.68|18
1637078420000|2021-11-16 16:00:20|441.04|436.94|440.75|436.65|441.14|437.04|440.73|436.63|27
1637078430000|2021-11-16 16:00:30|440.76|436.66|440.84|436.74|440.84|436.74|440.67|436.57|22
1637078440000|2021-11-16 16:00:40|440.85|436.75|440.82|436.72|440.85|436.75|440.8|436.7|10
1637078450000|2021-11-16 16:00:50|440.83|436.73|440.81|436.71|440.91|436.81|440.8|436.7|15
1637078460000|2021-11-16 16:01:00|440.82|436.72|440.89|436.79|440.93|436.83|440.82|436.72|10
1637078470000|2021-11-16 16:01:10|440.9|436.8|441.61|437.51|441.67|437.57|440.9|436.8|25
1637078480000|2021-11-16 16:01:20|441.67|437.57|441.49|437.39|441.71|437.61|441.45|437.35|22
1637078490000|2021-11-16 16:01:30|441.45|437.35|441.37|437.27|441.54|437.44|441.33|437.23|25
1637078500000|2021-11-16 16:01:40|441.38|437.28|441.52|437.42|441.6|437.5|441.28|437.18|28
1637078510000|2021-11-16 16:01:50|441.54|437.44|441.51|437.41|441.73|437.63|441.5|437.4|25
1637078520000|2021-11-16 16:02:00|441.53|437.43|441.87|437.77|441.89|437.79|441.53|437.43|26
1637078530000|2021-11-16 16:02:10|441.86|437.76|441.85|437.75|441.9|437.8|441.76|437.66|16
1637078540000|2021-11-16 16:02:20|441.82|437.72|441.9|437.8|441.94|437.84|441.81|437.71|21
1637078550000|2021-11-16 16:02:30|441.89|437.79|441.86|437.76|441.92|437.82|441.86|437.76|15
1637078560000|2021-11-16 16:02:40|441.85|437.75|441.55|437.45|441.87|437.77|441.55|437.45|26
1637078570000|2021-11-16 16:02:50|441.53|437.43|441.69|437.59|441.69|437.59|441.25|437.15|31
1637078580000|2021-11-16 16:03:00|441.68|437.58|441.85|437.75|441.86|437.76|441.6|437.5|19
1637078590000|2021-11-16 16:03:10|441.83|437.73|441.77|437.67|441.94|437.84|441.77|437.67|22
1637078600000|2021-11-16 16:03:20|441.76|437.66|442.02|437.92|442.06|437.96|441.73|437.63|31
1637078610000|2021-11-16 16:03:30|442.01|437.91|442.13|438.03|442.13|438.03|441.99|437.89|11
1637078620000|2021-11-16 16:03:40|442.12|438.02|442.16|438.06|442.32|438.22|442.12|438.02|22
1637078630000|2021-11-16 16:03:50|442.17|438.07|442.29|438.19|442.29|438.19|442.17|438.07|11
1637078640000|2021-11-16 16:04:00|442.32|438.22|442.27|438.17|442.37|438.27|442.26|438.16|22
1637078650000|2021-11-16 16:04:10|442.28|438.18|442.15|438.05|442.3|438.2|442.15|438.05|11
1637078660000|2021-11-16 16:04:20|442.16|438.06|442.16|438.06|442.25|438.15|442.15|438.05|22
1637078670000|2021-11-16 16:04:30|442.18|438.08|441.73|437.63|442.18|438.08|441.58|437.48|24
1637078680000|2021-11-16 16:04:40|441.62|437.52|441.88|437.78|441.89|437.79|441.56|437.46|25
1637078690000|2021-11-16 16:04:50|441.86|437.76|441.52|437.42|441.89|437.79|441.52|437.42|26
1637078700000|2021-11-16 16:05:00|441.45|437.35|441.33|437.23|441.56|437.46|441.33|437.23|28
1637078710000|2021-11-16 16:05:10|441.44|437.34|441.45|437.35|441.49|437.39|441.27|437.17|16
1637078720000|2021-11-16 16:05:20|441.47|437.37|441.19|437.09|441.49|437.39|441.19|437.09|22
1637078730000|2021-11-16 16:05:30|441.2|437.1|441.34|437.24|441.41|437.31|441.18|437.08|23
1637078740000|2021-11-16 16:05:40|441.25|437.15|441.39|437.29|441.39|437.29|441.21|437.11|19
1637078750000|2021-11-16 16:05:50|441.36|437.26|441.24|437.14|441.56|437.46|441.22|437.12|29
1637078760000|2021-11-16 16:06:00|441.26|437.16|440.95|436.85|441.26|437.16|440.95|436.85|31
1637078770000|2021-11-16 16:06:10|441|436.9|441.01|436.91|441.01|436.91|440.9|436.8|11
1637078780000|2021-11-16 16:06:20|441.02|436.92|440.97|436.87|441.02|436.92|440.89|436.79|18
1637078790000|2021-11-16 16:06:30|440.96|436.86|440.93|436.83|440.97|436.87|440.9|436.8|15
1637078800000|2021-11-16 16:06:40|440.91|436.81|440.98|436.88|440.98|436.88|440.85|436.75|21
1637078810000|2021-11-16 16:06:50|440.99|436.89|440.66|436.56|441|436.9|440.66|436.56|15
1637078820000|2021-11-16 16:07:00|440.65|436.55|440.75|436.65|440.77|436.67|440.65|436.55|17
1637078830000|2021-11-16 16:07:10|440.69|436.59|440.65|436.55|440.71|436.61|440.6|436.5|18
1637078840000|2021-11-16 16:07:20|440.6|436.5|440.22|436.12|440.6|436.5|440.21|436.11|28
1637078850000|2021-11-16 16:07:30|440.25|436.15|440.4|436.3|440.4|436.3|440.15|436.05|27
1637078860000|2021-11-16 16:07:40|440.37|436.27|440.5|436.4|440.55|436.45|440.37|436.27|18
1637078870000|2021-11-16 16:07:50|440.39|436.29|440.31|436.21|440.5|436.4|440.31|436.21|16
1637078880000|2021-11-16 16:08:00|440.29|436.19|440.51|436.41|440.55|436.45|440.26|436.16|13
1637078890000|2021-11-16 16:08:10|440.52|436.42|440.57|436.47|440.58|436.48|440.5|436.4|17
1637078900000|2021-11-16 16:08:20|440.55|436.45|440.67|436.57|440.67|436.57|440.53|436.43|21
1637078910000|2021-11-16 16:08:30|440.66|436.56|440.73|436.63|440.73|436.63|440.65|436.55|16
1637078920000|2021-11-16 16:08:40|440.7|436.6|440.85|436.75|440.88|436.78|440.67|436.57|21
1637078930000|2021-11-16 16:08:50|440.82|436.72|440.93|436.83|440.95|436.85|440.82|436.72|14
1637078940000|2021-11-16 16:09:00|440.94|436.84|441.07|436.97|441.09|436.99|440.89|436.79|25
1637078950000|2021-11-16 16:09:10|441.11|437.01|441.28|437.18|441.29|437.19|441.11|437.01|17
1637078960000|2021-11-16 16:09:20|441.29|437.19|441.28|437.18|441.3|437.2|441.28|437.18|6
1637078970000|2021-11-16 16:09:30|441.3|437.2|441.44|437.34|441.45|437.35|441.25|437.15|14
1637078980000|2021-11-16 16:09:40|441.45|437.35|441.54|437.44|441.54|437.44|441.44|437.34|14
1637078990000|2021-11-16 16:09:50|441.53|437.43|441.67|437.57|441.67|437.57|441.53|437.43|11
1637079000000|2021-11-16 16:10:00|441.7|437.6|441.75|437.65|441.75|437.65|441.62|437.52|19
1637079010000|2021-11-16 16:10:10|441.76|437.66|441.83|437.73|441.85|437.75|441.74|437.64|9
1637079020000|2021-11-16 16:10:20|441.85|437.75|441.91|437.81|441.91|437.81|441.83|437.73|9
1637079030000|2021-11-16 16:10:30|441.9|437.8|442.04|437.94|442.05|437.95|441.9|437.8|9
1637079040000|2021-11-16 16:10:40|442.05|437.95|442.16|438.06|442.17|438.07|442.05|437.95|16
1637079050000|2021-11-16 16:10:50|442.17|438.07|442.11|438.01|442.26|438.16|442.05|437.95|24
1637079060000|2021-11-16 16:11:00|442.12|438.02|442.6|438.5|442.6|438.5|442.12|438.02|23
1637079070000|2021-11-16 16:11:10|442.58|438.48|442.49|438.39|442.61|438.51|442.49|438.39|6
1637079080000|2021-11-16 16:11:20|442.48|438.38|442.49|438.39|442.49|438.39|442.44|438.34|8
1637079090000|2021-11-16 16:11:30|442.48|438.38|442.37|438.27|442.48|438.38|442.33|438.23|13
1637079100000|2021-11-16 16:11:40|442.35|438.25|442.4|438.3|442.4|438.3|442.29|438.19|15
1637079110000|2021-11-16 16:11:50|442.37|438.27|442.35|438.25|442.38|438.28|442.31|438.21|19
1637079120000|2021-11-16 16:12:00|442.33|438.23|442.41|438.31|442.44|438.34|442.29|438.19|16
1637079130000|2021-11-16 16:12:10|442.58|438.48|442.42|438.32|442.58|438.48|442.42|438.32|23
1637079140000|2021-11-16 16:12:20|442.46|438.36|442.66|438.56|442.71|438.61|442.46|438.36|21
1637079150000|2021-11-16 16:12:30|442.68|438.58|442.65|438.55|442.68|438.58|442.63|438.53|15
1637079160000|2021-11-16 16:12:40|442.66|438.56|442.73|438.63|442.75|438.65|442.61|438.51|16
1637079170000|2021-11-16 16:12:50|442.74|438.64|442.96|438.86|442.96|438.86|442.74|438.64|19
1637079180000|2021-11-16 16:13:00|442.97|438.87|443.04|438.94|443.04|438.94|442.92|438.82|18
1637079190000|2021-11-16 16:13:10|443.03|438.93|442.93|438.83|443.07|438.97|442.93|438.83|16
1637079200000|2021-11-16 16:13:20|442.94|438.84|442.82|438.72|442.97|438.87|442.73|438.63|21
1637079210000|2021-11-16 16:13:30|442.83|438.73|442.77|438.67|442.86|438.76|442.71|438.61|21
1637079220000|2021-11-16 16:13:40|442.87|438.77|442.9|438.8|442.98|438.88|442.74|438.64|27
1637079230000|2021-11-16 16:13:50|442.95|438.85|442.82|438.72|442.95|438.85|442.76|438.66|19
1637079240000|2021-11-16 16:14:00|442.8|438.7|442.85|438.75|442.87|438.77|442.78|438.68|16
1637079250000|2021-11-16 16:14:10|442.86|438.76|442.87|438.77|442.9|438.8|442.83|438.73|15
1637079260000|2021-11-16 16:14:20|442.85|438.75|442.78|438.68|442.85|438.75|442.78|438.68|7
1637079270000|2021-11-16 16:14:30|442.82|438.72|442.77|438.67|442.84|438.74|442.77|438.67|20
1637079280000|2021-11-16 16:14:40|442.83|438.73|442.87|438.77|442.97|438.87|442.79|438.69|21
1637079290000|2021-11-16 16:14:50|442.95|438.85|442.86|438.76|442.95|438.85|442.85|438.75|20
1637079300000|2021-11-16 16:15:00|442.87|438.77|442.88|438.78|442.88|438.78|442.86|438.76|5
1637079310000|2021-11-16 16:15:10|442.91|438.81|442.92|438.82|442.93|438.83|442.87|438.77|12
1637079320000|2021-11-16 16:15:20|442.93|438.83|442.88|438.78|442.93|438.83|442.81|438.71|8
1637079330000|2021-11-16 16:15:30|442.92|438.82|442.94|438.84|442.95|438.85|442.85|438.75|18
1637079340000|2021-11-16 16:15:40|442.86|438.76|443.15|439.05|443.16|439.06|442.86|438.76|19
1637079350000|2021-11-16 16:15:50|443.16|439.06|443.21|439.11|443.23|439.13|443.11|439.01|17
1637079360000|2021-11-16 16:16:00|443.2|439.1|443.41|439.31|443.41|439.31|443.19|439.09|16
1637079370000|2021-11-16 16:16:10|443.44|439.34|443.42|439.32|443.46|439.36|443.39|439.29|9
1637079380000|2021-11-16 16:16:20|443.43|439.33|443.46|439.36|443.46|439.36|443.42|439.32|7
1637079390000|2021-11-16 16:16:30|443.54|439.44|443.54|439.44|443.58|439.48|443.51|439.41|15
1637079400000|2021-11-16 16:16:40|443.53|439.43|443.29|439.19|443.6|439.5|443.29|439.19|21
1637079410000|2021-11-16 16:16:50|443.31|439.21|443.58|439.48|443.58|439.48|443.23|439.13|20
1637079420000|2021-11-16 16:17:00|443.62|439.52|444.23|440.13|444.23|440.13|443.61|439.51|21
1637079430000|2021-11-16 16:17:10|444.22|440.12|444.12|440.02|444.3|440.2|444.12|440.02|17
1637079440000|2021-11-16 16:17:20|444.11|440.01|444.13|440.03|444.17|440.07|444.05|439.95|19
1637079450000|2021-11-16 16:17:30|444.11|440.01|444.18|440.08|444.21|440.11|444.11|440.01|16
1637079460000|2021-11-16 16:17:40|444.19|440.09|443.82|439.72|444.2|440.1|443.73|439.63|18
1637079470000|2021-11-16 16:17:50|443.88|439.78|443.85|439.75|443.89|439.79|443.83|439.73|14
1637079480000|2021-11-16 16:18:00|443.83|439.73|443.96|439.86|444.06|439.96|443.81|439.71|28
1637079490000|2021-11-16 16:18:10|443.97|439.87|443.81|439.71|443.97|439.87|443.81|439.71|19
1637079500000|2021-11-16 16:18:20|443.8|439.7|443.56|439.46|443.82|439.72|443.56|439.46|18
1637079510000|2021-11-16 16:18:30|443.55|439.45|443.72|439.62|443.73|439.63|443.52|439.42|18
1637079520000|2021-11-16 16:18:40|443.71|439.61|443.61|439.51|443.72|439.62|443.61|439.51|8
1637079530000|2021-11-16 16:18:50|443.58|439.48|443.45|439.35|443.58|439.48|443.45|439.35|17
1637079540000|2021-11-16 16:19:00|443.44|439.34|443.29|439.19|443.45|439.35|443.29|439.19|16
1637079550000|2021-11-16 16:19:10|443.32|439.22|443.24|439.14|443.4|439.3|443.24|439.14|26
1637079560000|2021-11-16 16:19:20|443.25|439.15|442.89|438.79|443.25|439.15|442.86|438.76|23
1637079570000|2021-11-16 16:19:30|442.88|438.78|442.92|438.82|442.93|438.83|442.73|438.63|26
1637079580000|2021-11-16 16:19:40|442.91|438.81|442.85|438.75|442.92|438.82|442.74|438.64|26
1637079590000|2021-11-16 16:19:50|442.92|438.82|442.76|438.66|442.94|438.84|442.71|438.61|27
1637079600000|2021-11-16 16:20:00|442.74|438.64|442.69|438.59|442.77|438.67|442.68|438.58|20
1637079610000|2021-11-16 16:20:10|442.7|438.6|442.64|438.54|442.72|438.62|442.6|438.5|19
1637079620000|2021-11-16 16:20:20|442.63|438.53|442.6|438.5|442.65|438.55|442.59|438.49|10
1637079630000|2021-11-16 16:20:30|442.57|438.47|442.48|438.38|442.6|438.5|442.48|438.38|13
1637079640000|2021-11-16 16:20:40|442.46|438.36|442.66|438.56|442.67|438.57|442.46|438.36|15
1637079650000|2021-11-16 16:20:50|442.69|438.59|442.72|438.62|442.77|438.67|442.69|438.59|13
1637079660000|2021-11-16 16:21:00|442.69|438.59|442.83|438.73|442.86|438.76|442.6|438.5|20
1637079670000|2021-11-16 16:21:10|442.76|438.66|442.7|438.6|442.78|438.68|442.68|438.58|20
1637079680000|2021-11-16 16:21:20|442.69|438.59|442.64|438.54|442.74|438.64|442.63|438.53|21
1637079690000|2021-11-16 16:21:30|442.65|438.55|442.64|438.54|442.68|438.58|442.61|438.51|13
1637079700000|2021-11-16 16:21:40|442.65|438.55|442.66|438.56|442.66|438.56|442.63|438.53|9
1637079710000|2021-11-16 16:21:50|442.67|438.57|442.65|438.55|442.69|438.59|442.6|438.5|14
1637079720000|2021-11-16 16:22:00|442.64|438.54|442.71|438.61|442.76|438.66|442.64|438.54|18
1637079730000|2021-11-16 16:22:10|442.7|438.6|442.91|438.81|442.92|438.82|442.7|438.6|16
1637079740000|2021-11-16 16:22:20|442.92|438.82|443.1|439|443.1|439|442.92|438.82|16
1637079750000|2021-11-16 16:22:30|443.09|438.99|442.91|438.81|443.09|438.99|442.89|438.79|21
1637079760000|2021-11-16 16:22:40|442.97|438.87|442.93|438.83|442.98|438.88|442.89|438.79|10
1637079770000|2021-11-16 16:22:50|442.95|438.85|442.94|438.84|442.97|438.87|442.93|438.83|9
1637079780000|2021-11-16 16:23:00|442.93|438.83|442.98|438.88|442.98|438.88|442.92|438.82|7
1637079790000|2021-11-16 16:23:10|442.95|438.85|442.94|438.84|443.05|438.95|442.93|438.83|20
1637079800000|2021-11-16 16:23:20|442.92|438.82|442.97|438.87|442.97|438.87|442.9|438.8|13
1637079810000|2021-11-16 16:23:30|442.95|438.85|442.93|438.83|442.97|438.87|442.93|438.83|5
1637079820000|2021-11-16 16:23:40|442.92|438.82|442.55|438.45|442.92|438.82|442.54|438.44|26
1637079830000|2021-11-16 16:23:50|442.5|438.4|442.38|438.28|442.52|438.42|442.34|438.24|17
1637079840000|2021-11-16 16:24:00|442.42|438.32|442.36|438.26|442.47|438.37|442.35|438.25|22
1637079850000|2021-11-16 16:24:10|442.35|438.25|442.18|438.08|442.35|438.25|442.18|438.08|8
1637079860000|2021-11-16 16:24:20|442.17|438.07|442.07|437.97|442.17|438.07|442.06|437.96|10
1637079870000|2021-11-16 16:24:30|442.04|437.94|441.91|437.81|442.09|437.99|441.87|437.77|15
1637079880000|2021-11-16 16:24:40|441.89|437.79|441.77|437.67|441.94|437.84|441.6|437.5|18
1637079890000|2021-11-16 16:24:50|441.78|437.68|441.59|437.49|441.94|437.84|441.59|437.49|30
1637079900000|2021-11-16 16:25:00|441.6|437.5|441.32|437.22|441.65|437.55|441.28|437.18|23
1637079910000|2021-11-16 16:25:10|441.33|437.23|441.24|437.14|441.34|437.24|441.17|437.07|21
1637079920000|2021-11-16 16:25:20|441.26|437.16|441.46|437.36|441.47|437.37|441.26|437.16|22
1637079930000|2021-11-16 16:25:30|441.45|437.35|441.24|437.14|441.46|437.36|441.22|437.12|14
1637079940000|2021-11-16 16:25:40|441.34|437.24|441.23|437.13|441.37|437.27|441.18|437.08|12
1637079950000|2021-11-16 16:25:50|441.21|437.11|441.46|437.36|441.46|437.36|441.19|437.09|16
1637079960000|2021-11-16 16:26:00|441.42|437.32|441.38|437.28|441.44|437.34|441.37|437.27|7
1637079970000|2021-11-16 16:26:10|441.39|437.29|441.37|437.27|441.39|437.29|441.36|437.26|5
1637079980000|2021-11-16 16:26:20|441.36|437.26|441.47|437.37|441.47|437.37|441.34|437.24|10
1637079990000|2021-11-16 16:26:30|441.48|437.38|441.4|437.3|441.48|437.38|441.37|437.27|13
1637080000000|2021-11-16 16:26:40|441.42|437.32|441.61|437.51|441.66|437.56|441.42|437.32|24
1637080010000|2021-11-16 16:26:50|441.62|437.52|441.48|437.38|441.63|437.53|441.45|437.35|13
1637080020000|2021-11-16 16:27:00|441.49|437.39|441.5|437.4|441.54|437.44|441.45|437.35|15
1637080030000|2021-11-16 16:27:10|441.51|437.41|441.43|437.33|441.55|437.45|441.43|437.33|21
1637080040000|2021-11-16 16:27:20|441.45|437.35|441.39|437.29|441.45|437.35|441.39|437.29|4
1637080050000|2021-11-16 16:27:30|441.38|437.28|441.46|437.36|441.48|437.38|441.38|437.28|10
1637080060000|2021-11-16 16:27:40|441.47|437.37|441.44|437.34|441.47|437.37|441.44|437.34|3
1637080070000|2021-11-16 16:27:50|441.41|437.31|441.38|437.28|441.5|437.4|441.36|437.26|11
1637080080000|2021-11-16 16:28:00|441.39|437.29|441.39|437.29|441.4|437.3|441.36|437.26|5
1637080090000|2021-11-16 16:28:10|441.38|437.28|441.4|437.3|441.44|437.34|441.27|437.17|15
1637080100000|2021-11-16 16:28:20|441.41|437.31|441.49|437.39|441.49|437.39|441.38|437.28|9
1637080110000|2021-11-16 16:28:30|441.48|437.38|441.54|437.44|441.54|437.44|441.42|437.32|11
1637080120000|2021-11-16 16:28:40|441.42|437.32|441.59|437.49|441.85|437.75|441.42|437.32|20
1637080130000|2021-11-16 16:28:50|441.66|437.56|441.52|437.42|441.66|437.56|441.36|437.26|20
1637080140000|2021-11-16 16:29:00|441.53|437.43|441.48|437.38|441.53|437.43|441.37|437.27|17
1637080150000|2021-11-16 16:29:10|441.45|437.35|441.7|437.6|441.71|437.61|441.45|437.35|19
1637080160000|2021-11-16 16:29:20|441.71|437.61|441.52|437.42|441.72|437.62|441.43|437.33|29
1637080170000|2021-11-16 16:29:30|441.46|437.36|441.64|437.54|441.7|437.6|441.46|437.36|18
1637080180000|2021-11-16 16:29:40|441.61|437.51|441.6|437.5|441.61|437.51|441.55|437.45|7
1637080190000|2021-11-16 16:29:50|441.57|437.47|441.56|437.46|441.59|437.49|441.55|437.45|6
1637080200000|2021-11-16 16:30:00|441.59|437.49|441.5|437.4|441.68|437.58|441.5|437.4|11
1637080210000|2021-11-16 16:30:10|441.71|437.61|441.56|437.46|441.72|437.62|441.55|437.45|8
1637080220000|2021-11-16 16:30:20|441.58|437.48|441.61|437.51|441.61|437.51|441.57|437.47|9
1637080230000|2021-11-16 16:30:30|441.68|437.58|441.62|437.52|441.68|437.58|441.62|437.52|4
1637080240000|2021-11-16 16:30:40|441.69|437.59|441.68|437.58|441.81|437.71|441.68|437.58|17
1637080250000|2021-11-16 16:30:50|441.69|437.59|441.76|437.66|441.82|437.72|441.65|437.55|24
1637080260000|2021-11-16 16:31:00|441.72|437.62|441.71|437.61|441.74|437.64|441.71|437.61|8
1637080270000|2021-11-16 16:31:10|441.64|437.54|441.64|437.54|441.78|437.68|441.59|437.49|15
1637080280000|2021-11-16 16:31:20|441.6|437.5|441.61|437.51|441.78|437.68|441.6|437.5|17
1637080290000|2021-11-16 16:31:30|441.5|437.4|441.77|437.67|441.9|437.8|441.5|437.4|11
1637080300000|2021-11-16 16:31:40|441.78|437.68|441.86|437.76|441.89|437.79|441.72|437.62|12
1637080310000|2021-11-16 16:31:50|441.89|437.79|441.89|437.79|441.89|437.79|441.78|437.68|14
1637080320000|2021-11-16 16:32:00|441.85|437.75|441.88|437.78|441.88|437.78|441.85|437.75|9
1637080330000|2021-11-16 16:32:10|441.89|437.79|441.81|437.71|441.89|437.79|441.77|437.67|18
1637080340000|2021-11-16 16:32:20|441.82|437.72|441.86|437.76|441.88|437.78|441.78|437.68|14
1637080350000|2021-11-16 16:32:30|441.89|437.79|441.87|437.77|441.9|437.8|441.85|437.75|6
1637080360000|2021-11-16 16:32:40|441.94|437.84|442.02|437.92|442.05|437.95|441.94|437.84|17
1637080370000|2021-11-16 16:32:50|442.03|437.93|442.02|437.92|442.03|437.93|442.02|437.92|2
1637080380000|2021-11-16 16:33:00|442.03|437.93|442.03|437.93|442.03|437.93|442.03|437.93|1
1637080390000|2021-11-16 16:33:10|442.04|437.94|442|437.9|442.04|437.94|441.94|437.84|6
1637080400000|2021-11-16 16:33:20|441.97|437.87|441.99|437.89|441.99|437.89|441.96|437.86|8
1637080410000|2021-11-16 16:33:30|441.98|437.88|442.03|437.93|442.03|437.93|441.98|437.88|4
1637080420000|2021-11-16 16:33:40|442.06|437.96|442.21|438.11|442.21|438.11|442.06|437.96|7
1637080430000|2021-11-16 16:33:50|442.15|438.05|442.21|438.11|442.21|438.11|442.09|437.99|6
1637080440000|2021-11-16 16:34:00|442.22|438.12|442.37|438.27|442.37|438.27|442.22|438.12|10
1637080450000|2021-11-16 16:34:10|442.35|438.25|442.01|437.91|442.35|438.25|441.99|437.89|20
1637080460000|2021-11-16 16:34:20|442.03|437.93|441.96|437.86|442.07|437.97|441.95|437.85|13
1637080470000|2021-11-16 16:34:30|441.92|437.82|441.89|437.79|441.97|437.87|441.88|437.78|11
1637080480000|2021-11-16 16:34:40|441.94|437.84|441.7|437.6|441.95|437.85|441.7|437.6|20
1637080490000|2021-11-16 16:34:50|441.73|437.63|441.57|437.47|441.73|437.63|441.57|437.47|11
1637080500000|2021-11-16 16:35:00|441.55|437.45|441.64|437.54|441.71|437.61|441.54|437.44|13
1637080510000|2021-11-16 16:35:10|441.62|437.52|441.81|437.71|441.83|437.73|441.62|437.52|18
1637080520000|2021-11-16 16:35:20|441.8|437.7|442.11|438.01|442.12|438.02|441.7|437.6|18
1637080530000|2021-11-16 16:35:30|442.1|438|441.93|437.83|442.24|438.14|441.93|437.83|19
1637080540000|2021-11-16 16:35:40|441.91|437.81|441.86|437.76|441.95|437.85|441.85|437.75|27
1637080550000|2021-11-16 16:35:50|441.87|437.77|442.06|437.96|442.06|437.96|441.87|437.77|14
1637080560000|2021-11-16 16:36:00|442.08|437.98|441.89|437.79|442.08|437.98|441.89|437.79|10
1637080570000|2021-11-16 16:36:10|441.9|437.8|441.84|437.74|441.97|437.87|441.84|437.74|14
1637080580000|2021-11-16 16:36:20|441.85|437.75|441.68|437.58|441.85|437.75|441.68|437.58|14
1637080590000|2021-11-16 16:36:30|441.69|437.59|441.58|437.48|441.75|437.65|441.57|437.47|13
1637080600000|2021-11-16 16:36:40|441.59|437.49|441.35|437.25|441.59|437.49|441.35|437.25|20
1637080610000|2021-11-16 16:36:50|441.38|437.28|441.52|437.42|441.79|437.69|441.38|437.28|17
1637080620000|2021-11-16 16:37:00|441.61|437.51|441.97|437.87|442.15|438.05|441.61|437.51|12
1637080630000|2021-11-16 16:37:10|441.9|437.8|441.96|437.86|441.96|437.86|441.84|437.74|18
1637080640000|2021-11-16 16:37:20|441.92|437.82|442.04|437.94|442.25|438.15|441.92|437.82|13
1637080650000|2021-11-16 16:37:30|442.01|437.91|441.94|437.84|442.04|437.94|441.9|437.8|16
1637080660000|2021-11-16 16:37:40|441.93|437.83|441.95|437.85|442.02|437.92|441.9|437.8|13
1637080670000|2021-11-16 16:37:50|441.97|437.87|441.87|437.77|441.97|437.87|441.87|437.77|3
1637080680000|2021-11-16 16:38:00|441.85|437.75|441.91|437.81|442.04|437.94|441.8|437.7|7
1637080690000|2021-11-16 16:38:10|441.82|437.72|441.97|437.87|441.97|437.87|441.82|437.72|7
1637080700000|2021-11-16 16:38:20|441.95|437.85|441.85|437.75|441.97|437.87|441.82|437.72|20
1637080710000|2021-11-16 16:38:30|441.8|437.7|441.82|437.72|441.86|437.76|441.79|437.69|7
1637080720000|2021-11-16 16:38:40|441.83|437.73|441.83|437.73|441.84|437.74|441.82|437.72|5
1637080730000|2021-11-16 16:38:50|441.84|437.74|441.83|437.73|441.86|437.76|441.83|437.73|4
1637080740000|2021-11-16 16:39:00|441.8|437.7|441.86|437.76|441.95|437.85|441.8|437.7|12
1637080750000|2021-11-16 16:39:10|441.87|437.77|441.86|437.76|441.95|437.85|441.74|437.64|20
1637080760000|2021-11-16 16:39:20|441.84|437.74|441.61|437.51|441.92|437.82|441.6|437.5|17
1637080770000|2021-11-16 16:39:30|441.63|437.53|441.41|437.31|441.65|437.55|441.39|437.29|21
1637080780000|2021-11-16 16:39:40|441.4|437.3|441.18|437.08|441.4|437.3|441.18|437.08|10
1637080790000|2021-11-16 16:39:50|441.19|437.09|441.35|437.25|441.35|437.25|440.78|436.68|25
1637080800000|2021-11-16 16:40:00|441.32|437.22|441.36|437.26|441.53|437.43|441.32|437.22|11
1637080810000|2021-11-16 16:40:10|441.34|437.24|441.42|437.32|441.44|437.34|441.3|437.2|16
1637080820000|2021-11-16 16:40:20|441.44|437.34|441.35|437.25|441.46|437.36|441.31|437.21|10
1637080830000|2021-11-16 16:40:30|441.34|437.24|441.43|437.33|441.47|437.37|441.34|437.24|8
1637080840000|2021-11-16 16:40:40|441.49|437.39|441.34|437.24|441.49|437.39|441.33|437.23|13
1637080850000|2021-11-16 16:40:50|441.33|437.23|441.36|437.26|441.44|437.34|441.33|437.23|8
1637080860000|2021-11-16 16:41:00|441.3|437.2|441.06|436.96|441.35|437.25|441.06|436.96|22
1637080870000|2021-11-16 16:41:10|441.03|436.93|440.88|436.78|441.15|437.05|440.86|436.76|15
1637080880000|2021-11-16 16:41:20|440.84|436.74|440.76|436.66|441|436.9|440.66|436.56|17
1637080890000|2021-11-16 16:41:30|440.74|436.64|440.5|436.4|440.74|436.64|440.23|436.13|27
1637080900000|2021-11-16 16:41:40|440.59|436.49|440.65|436.55|440.72|436.62|440.56|436.46|23
1637080910000|2021-11-16 16:41:50|440.63|436.53|440.57|436.47|440.63|436.53|440.52|436.42|27
1637080920000|2021-11-16 16:42:00|440.58|436.48|440.48|436.38|440.58|436.48|440.47|436.37|17
1637080930000|2021-11-16 16:42:10|440.47|436.37|440.42|436.32|440.47|436.37|440.42|436.32|8
1637080940000|2021-11-16 16:42:20|440.32|436.22|440.4|436.3|440.43|436.33|440.32|436.22|8
1637080950000|2021-11-16 16:42:30|440.36|436.26|440.82|436.72|440.82|436.72|440.35|436.25|21
1637080960000|2021-11-16 16:42:40|440.83|436.73|440.79|436.69|440.91|436.81|440.77|436.67|11
1637080970000|2021-11-16 16:42:50|440.8|436.7|440.88|436.78|440.94|436.84|440.8|436.7|16
1637080980000|2021-11-16 16:43:00|440.86|436.76|440.82|436.72|440.93|436.83|440.79|436.69|16
1637080990000|2021-11-16 16:43:10|440.79|436.69|440.78|436.68|440.79|436.69|440.77|436.67|3
1637081000000|2021-11-16 16:43:20|440.79|436.69|440.98|436.88|441|436.9|440.79|436.69|12
1637081010000|2021-11-16 16:43:30|440.9|436.8|440.78|436.68|440.9|436.8|440.76|436.66|17
1637081020000|2021-11-16 16:43:40|440.81|436.71|440.81|436.71|440.85|436.75|440.7|436.6|17
1637081030000|2021-11-16 16:43:50|440.78|436.68|440.78|436.68|440.84|436.74|440.7|436.6|14
1637081040000|2021-11-16 16:44:00|440.79|436.69|440.83|436.73|440.84|436.74|440.76|436.66|15
1637081050000|2021-11-16 16:44:10|440.92|436.82|441.01|436.91|441.01|436.91|440.92|436.82|7
1637081060000|2021-11-16 16:44:20|441|436.9|440.87|436.77|441|436.9|440.83|436.73|15
1637081070000|2021-11-16 16:44:30|440.82|436.72|440.83|436.73|440.83|436.73|440.7|436.6|12
1637081080000|2021-11-16 16:44:40|440.93|436.83|441|436.9|441|436.9|440.93|436.83|5
1637081090000|2021-11-16 16:44:50|440.99|436.89|440.82|436.72|440.99|436.89|440.82|436.72|10
1637081100000|2021-11-16 16:45:00|440.83|436.73|440.75|436.65|440.83|436.73|440.75|436.65|14
1637081110000|2021-11-16 16:45:10|440.82|436.72|441.09|436.99|441.12|437.02|440.82|436.72|16
1637081120000|2021-11-16 16:45:20|441.1|437|441.15|437.05|441.15|437.05|441.1|437|3
1637081130000|2021-11-16 16:45:30|441.13|437.03|441.3|437.2|441.32|437.22|441.13|437.03|13
1637081140000|2021-11-16 16:45:40|441.32|437.22|441.62|437.52|441.76|437.66|441.32|437.22|23
1637081150000|2021-11-16 16:45:50|441.6|437.5|441.62|437.52|441.7|437.6|441.6|437.5|10
1637081160000|2021-11-16 16:46:00|441.64|437.54|441.53|437.43|441.71|437.61|441.45|437.35|20
1637081170000|2021-11-16 16:46:10|441.54|437.44|441.45|437.35|441.54|437.44|441.45|437.35|6
1637081180000|2021-11-16 16:46:20|441.48|437.38|441.54|437.44|441.62|437.52|441.4|437.3|14
1637081190000|2021-11-16 16:46:30|441.58|437.48|441.49|437.39|441.58|437.48|441.44|437.34|7
1637081200000|2021-11-16 16:46:40|441.52|437.42|441.54|437.44|441.54|437.44|441.52|437.42|2
1637081210000|2021-11-16 16:46:50|441.55|437.45|441.46|437.36|441.55|437.45|441.43|437.33|12
1637081220000|2021-11-16 16:47:00|441.37|437.27|441.38|437.28|441.4|437.3|441.35|437.25|11
1637081230000|2021-11-16 16:47:10|441.4|437.3|441.53|437.43|441.53|437.43|441.35|437.25|12
1637081240000|2021-11-16 16:47:20|441.51|437.41|441.61|437.51|441.61|437.51|441.49|437.39|7
1637081250000|2021-11-16 16:47:30|441.63|437.53|441.58|437.48|441.63|437.53|441.58|437.48|3
1637081260000|2021-11-16 16:47:40|441.56|437.46|441.51|437.41|441.59|437.49|441.48|437.38|8
1637081270000|2021-11-16 16:47:50|441.48|437.38|441.42|437.32|441.49|437.39|441.42|437.32|11
1637081280000|2021-11-16 16:48:00|441.45|437.35|441.42|437.32|441.45|437.35|441.42|437.32|16
1637081290000|2021-11-16 16:48:10|441.45|437.35|441.55|437.45|441.6|437.5|441.42|437.32|13
1637081300000|2021-11-16 16:48:20|441.45|437.35|441.5|437.4|441.6|437.5|441.43|437.33|14
1637081310000|2021-11-16 16:48:30|441.55|437.45|441.55|437.45|441.58|437.48|441.5|437.4|5
1637081320000|2021-11-16 16:48:40|441.5|437.4|441.62|437.52|441.64|437.54|441.5|437.4|10
1637081330000|2021-11-16 16:48:50|441.55|437.45|441.68|437.58|441.68|437.58|441.55|437.45|8
1637081340000|2021-11-16 16:49:00|441.71|437.61|441.87|437.77|441.89|437.79|441.69|437.59|10
1637081350000|2021-11-16 16:49:10|441.9|437.8|441.8|437.7|441.95|437.85|441.8|437.7|12
1637081360000|2021-11-16 16:49:20|441.81|437.71|441.85|437.75|441.85|437.75|441.8|437.7|9
1637081370000|2021-11-16 16:49:30|441.84|437.74|441.68|437.58|441.84|437.74|441.68|437.58|14
1637081380000|2021-11-16 16:49:40|441.69|437.59|441.9|437.8|441.98|437.88|441.68|437.58|13
1637081390000|2021-11-16 16:49:50|441.92|437.82|441.83|437.73|441.96|437.86|441.82|437.72|11
1637081400000|2021-11-16 16:50:00|441.8|437.7|441.65|437.55|441.8|437.7|441.6|437.5|12
1637081410000|2021-11-16 16:50:10|441.6|437.5|441.72|437.62|441.75|437.65|441.6|437.5|17
1637081420000|2021-11-16 16:50:20|441.74|437.64|441.72|437.62|441.78|437.68|441.7|437.6|6
1637081430000|2021-11-16 16:50:30|441.78|437.68|441.66|437.56|441.78|437.68|441.66|437.56|2
1637081440000|2021-11-16 16:50:40|441.7|437.6|441.72|437.62|441.77|437.67|441.6|437.5|9
1637081450000|2021-11-16 16:50:50|441.65|437.55|441.82|437.72|441.82|437.72|441.6|437.5|12
1637081460000|2021-11-16 16:51:00|441.81|437.71|441.89|437.79|441.89|437.79|441.75|437.65|8
1637081470000|2021-11-16 16:51:10|441.88|437.78|441.99|437.89|442.03|437.93|441.88|437.78|9
1637081480000|2021-11-16 16:51:20|442.01|437.91|442.02|437.92|442.02|437.92|442.01|437.91|2
1637081490000|2021-11-16 16:51:30|441.95|437.85|441.91|437.81|442.07|437.97|441.91|437.81|9
1637081500000|2021-11-16 16:51:40|442.04|437.94|442.33|438.23|442.34|438.24|441.82|437.72|26
1637081510000|2021-11-16 16:51:50|442.45|438.35|442.43|438.33|442.5|438.4|442.37|438.27|18
1637081520000|2021-11-16 16:52:00|442.57|438.47|442.33|438.23|442.68|438.58|442.32|438.22|27
1637081530000|2021-11-16 16:52:10|442.3|438.2|442.35|438.25|442.5|438.4|442.3|438.2|15
1637081540000|2021-11-16 16:52:20|442.32|438.22|442.36|438.26|442.43|438.33|442.3|438.2|15
1637081550000|2021-11-16 16:52:30|442.33|438.23|442.08|437.98|442.39|438.29|442.05|437.95|25
1637081560000|2021-11-16 16:52:40|442.09|437.99|442.07|437.97|442.09|437.99|442.07|437.97|3
1637081570000|2021-11-16 16:52:50|442.1|438|442.15|438.05|442.2|438.1|442.07|437.97|21
1637081580000|2021-11-16 16:53:00|442.14|438.04|442.18|438.08|442.22|438.12|442.14|438.04|8
1637081590000|2021-11-16 16:53:10|442.17|438.07|442.04|437.94|442.17|438.07|441.97|437.87|13
1637081600000|2021-11-16 16:53:20|442.05|437.95|442.01|437.91|442.15|438.05|441.97|437.87|6
1637081610000|2021-11-16 16:53:30|441.97|437.87|442.07|437.97|442.07|437.97|441.97|437.87|7
1637081620000|2021-11-16 16:53:40|442.05|437.95|441.96|437.86|442.14|438.04|441.95|437.85|22
1637081630000|2021-11-16 16:53:50|442.02|437.92|441.81|437.71|442.08|437.98|441.81|437.71|12
1637081640000|2021-11-16 16:54:00|441.85|437.75|442.23|438.13|442.26|438.16|441.73|437.63|29
1637081650000|2021-11-16 16:54:10|442.25|438.15|442.5|438.4|442.62|438.52|442.25|438.15|21
1637081660000|2021-11-16 16:54:20|442.6|438.5|442.47|438.37|442.6|438.5|442.45|438.35|12
1637081670000|2021-11-16 16:54:30|442.48|438.38|442.39|438.29|442.49|438.39|442.38|438.28|11
1637081680000|2021-11-16 16:54:40|442.37|438.27|442.29|438.19|442.42|438.32|442.27|438.17|18
1637081690000|2021-11-16 16:54:50|442.27|438.17|442.24|438.14|442.27|438.17|442.24|438.14|10
1637081700000|2021-11-16 16:55:00|442.25|438.15|442.33|438.23|442.37|438.27|442.24|438.14|14
1637081710000|2021-11-16 16:55:10|442.34|438.24|442.47|438.37|442.47|438.37|442.33|438.23|7
1637081720000|2021-11-16 16:55:20|442.58|438.48|442.46|438.36|442.58|438.48|442.4|438.3|12
1637081730000|2021-11-16 16:55:30|442.49|438.39|442.47|438.37|442.61|438.51|442.46|438.36|16
1637081740000|2021-11-16 16:55:40|442.48|438.38|442.48|438.38|442.51|438.41|442.43|438.33|11
1637081750000|2021-11-16 16:55:50|442.42|438.32|442.36|438.26|442.42|438.32|442.36|438.26|11
1637081760000|2021-11-16 16:56:00|442.33|438.23|442.46|438.36|442.46|438.36|442.33|438.23|14
1637081770000|2021-11-16 16:56:10|442.53|438.43|442.53|438.43|442.53|438.43|442.51|438.41|5
1637081780000|2021-11-16 16:56:20|442.52|438.42|442.41|438.31|442.52|438.42|442.4|438.3|13
1637081790000|2021-11-16 16:56:30|442.36|438.26|442.47|438.37|442.53|438.43|442.35|438.25|14
1637081800000|2021-11-16 16:56:40|442.5|438.4|442.49|438.39|442.5|438.4|442.46|438.36|10
1637081810000|2021-11-16 16:56:50|442.5|438.4|442.29|438.19|442.5|438.4|442.27|438.17|15
1637081820000|2021-11-16 16:57:00|442.31|438.21|442.31|438.21|442.48|438.38|442.31|438.21|22
1637081830000|2021-11-16 16:57:10|442.33|438.23|442.4|438.3|442.4|438.3|442.23|438.13|20
1637081840000|2021-11-16 16:57:20|442.25|438.15|442.38|438.28|442.38|438.28|442.23|438.13|13
1637081850000|2021-11-16 16:57:30|442.36|438.26|442.35|438.25|442.36|438.26|442.28|438.18|12
1637081860000|2021-11-16 16:57:40|442.31|438.21|442.22|438.12|442.31|438.21|442.17|438.07|12
1637081870000|2021-11-16 16:57:50|442.18|438.08|442.29|438.19|442.36|438.26|442.18|438.08|5
1637081880000|2021-11-16 16:58:00|442.3|438.2|442.41|438.31|442.42|438.32|442.3|438.2|15
1637081890000|2021-11-16 16:58:10|442.4|438.3|442.32|438.22|442.4|438.3|442.28|438.18|13
1637081900000|2021-11-16 16:58:20|442.28|438.18|442.3|438.2|442.3|438.2|442.21|438.11|9
1637081910000|2021-11-16 16:58:30|442.28|438.18|442.06|437.96|442.28|438.18|442.03|437.93|12
1637081920000|2021-11-16 16:58:40|442.04|437.94|441.95|437.85|442.14|438.04|441.91|437.81|20
1637081930000|2021-11-16 16:58:50|441.97|437.87|442.06|437.96|442.09|437.99|441.94|437.84|11
1637081940000|2021-11-16 16:59:00|442.07|437.97|442.07|437.97|442.09|437.99|442.05|437.95|5
1637081950000|2021-11-16 16:59:10|442.06|437.96|442.11|438.01|442.12|438.02|442.05|437.95|8
1637081960000|2021-11-16 16:59:20|442.12|438.02|441.91|437.81|442.12|438.02|441.89|437.79|12
1637081970000|2021-11-16 16:59:30|441.92|437.82|442.02|437.92|442.08|437.98|441.87|437.77|11
1637081980000|2021-11-16 16:59:40|442|437.9|441.84|437.74|442.02|437.92|441.84|437.74|9
1637081990000|2021-11-16 16:59:50|441.85|437.75|441.97|437.87|442.04|437.94|441.84|437.74|10
1637082000000|2021-11-16 17:00:00|441.98|437.88|441.9|437.8|442.04|437.94|441.9|437.8|12
1637082010000|2021-11-16 17:00:10|441.92|437.82|442|437.9|442.06|437.96|441.89|437.79|11
1637082020000|2021-11-16 17:00:20|442.13|438.03|442.44|438.34|442.44|438.34|442.13|438.03|20
1637082030000|2021-11-16 17:00:30|442.4|438.3|442.77|438.67|442.77|438.67|442.37|438.27|25
1637082040000|2021-11-16 17:00:40|442.73|438.63|442.84|438.74|442.95|438.85|442.64|438.54|16
1637082050000|2021-11-16 17:00:50|442.78|438.68|442.57|438.47|442.85|438.75|442.57|438.47|23
1637082060000|2021-11-16 17:01:00|442.56|438.46|442.46|438.36|442.65|438.55|442.46|438.36|16
1637082070000|2021-11-16 17:01:10|442.54|438.44|442.56|438.46|442.62|438.52|442.54|438.44|12
1637082080000|2021-11-16 17:01:20|442.58|438.48|442.61|438.51|442.61|438.51|442.56|438.46|5
1637082090000|2021-11-16 17:01:30|442.64|438.54|442.5|438.4|442.66|438.56|442.5|438.4|11
1637082100000|2021-11-16 17:01:40|442.55|438.45|442.41|438.31|442.57|438.47|442.41|438.31|15
1637082110000|2021-11-16 17:01:50|442.44|438.34|442.58|438.48|442.62|438.52|442.42|438.32|12
1637082120000|2021-11-16 17:02:00|442.6|438.5|442.91|438.81|442.94|438.84|442.56|438.46|17
1637082130000|2021-11-16 17:02:10|442.96|438.86|442.96|438.86|442.96|438.86|442.9|438.8|3
1637082140000|2021-11-16 17:02:20|442.99|438.89|442.92|438.82|442.99|438.89|442.92|438.82|4
1637082150000|2021-11-16 17:02:30|442.91|438.81|443.38|439.28|443.38|439.28|442.91|438.81|14
1637082160000|2021-11-16 17:02:40|443.4|439.3|443.31|439.21|443.4|439.3|443.31|439.21|5
1637082170000|2021-11-16 17:02:50|443.34|439.24|443.24|439.14|443.41|439.31|443.24|439.14|10
1637082180000|2021-11-16 17:03:00|443.18|439.08|443.33|439.23|443.37|439.27|443.18|439.08|12
1637082190000|2021-11-16 17:03:10|443.36|439.26|443.39|439.29|443.44|439.34|443.36|439.26|4
1637082200000|2021-11-16 17:03:20|443.37|439.27|443.24|439.14|443.37|439.27|442.93|438.83|31
1637082210000|2021-11-16 17:03:30|443.22|439.12|443.41|439.31|443.44|439.34|443.15|439.05|13
1637082220000|2021-11-16 17:03:40|443.43|439.33|443.37|439.27|443.44|439.34|443.33|439.23|15
1637082230000|2021-11-16 17:03:50|443.36|439.26|443.4|439.3|443.4|439.3|443.34|439.24|4
1637082240000|2021-11-16 17:04:00|443.41|439.31|443.46|439.36|443.49|439.39|443.41|439.31|3
1637082250000|2021-11-16 17:04:10|443.47|439.37|443.38|439.28|443.47|439.37|443.34|439.24|7
1637082260000|2021-11-16 17:04:20|443.37|439.27|443.38|439.28|443.39|439.29|443.37|439.27|4
1637082270000|2021-11-16 17:04:30|443.39|439.29|443.38|439.28|443.39|439.29|443.37|439.27|3
1637082280000|2021-11-16 17:04:40|443.39|439.29|443.36|439.26|443.39|439.29|443.3|439.2|10
1637082290000|2021-11-16 17:04:50|443.35|439.25|443.38|439.28|443.4|439.3|443.34|439.24|9
1637082300000|2021-11-16 17:05:00|443.37|439.27|443.37|439.27|443.37|439.27|443.37|439.27|1
1637082310000|2021-11-16 17:05:10|443.39|439.29|443.52|439.42|443.52|439.42|443.39|439.29|4
1637082320000|2021-11-16 17:05:20|443.53|439.43|443.59|439.49|443.59|439.49|443.53|439.43|2
1637082330000|2021-11-16 17:05:30|443.54|439.44|443.39|439.29|443.54|439.44|443.39|439.29|4
1637082350000|2021-11-16 17:05:50|443.35|439.25|443.35|439.25|443.35|439.25|443.35|439.25|1
1637082360000|2021-11-16 17:06:00|443.38|439.28|443.35|439.25|443.46|439.36|443.35|439.25|4
1637082370000|2021-11-16 17:06:10|443.38|439.28|443.46|439.36|443.46|439.36|443.38|439.28|5
1637082380000|2021-11-16 17:06:20|443.41|439.31|443.5|439.4|443.53|439.43|443.41|439.31|5
1637082390000|2021-11-16 17:06:30|443.54|439.44|443.45|439.35|443.58|439.48|443.45|439.35|12
1637082400000|2021-11-16 17:06:40|443.46|439.36|443.43|439.33|443.48|439.38|443.36|439.26|14
1637082410000|2021-11-16 17:06:50|443.41|439.31|443.45|439.35|443.47|439.37|443.39|439.29|10
1637082420000|2021-11-16 17:07:00|443.46|439.36|443.33|439.23|443.51|439.41|443.32|439.22|15
1637082430000|2021-11-16 17:07:10|443.32|439.22|442.84|438.74|443.36|439.26|442.84|438.74|29
1637082440000|2021-11-16 17:07:20|442.85|438.75|443.1|439|443.12|439.02|442.7|438.6|25
1637082450000|2021-11-16 17:07:30|443.12|439.02|443.11|439.01|443.14|439.04|443.1|439|11
1637082460000|2021-11-16 17:07:40|443.14|439.04|443.17|439.07|443.19|439.09|443.14|439.04|12
1637082470000|2021-11-16 17:07:50|443.1|439|443.04|438.94|443.1|439|443.03|438.93|10
1637082480000|2021-11-16 17:08:00|443.14|439.04|443.14|439.04|443.15|439.05|443.06|438.96|10
1637082490000|2021-11-16 17:08:10|443.11|439.01|443.07|438.97|443.12|439.02|443|438.9|17
1637082500000|2021-11-16 17:08:20|443.09|438.99|442.98|438.88|443.09|438.99|442.94|438.84|13
1637082510000|2021-11-16 17:08:30|442.94|438.84|442.87|438.77|442.95|438.85|442.87|438.77|12
1637082520000|2021-11-16 17:08:40|442.88|438.78|442.35|438.25|442.88|438.78|442.35|438.25|22
1637082530000|2021-11-16 17:08:50|442.39|438.29|442.6|438.5|442.65|438.55|442.33|438.23|20
1637082540000|2021-11-16 17:09:00|442.64|438.54|442.65|438.55|442.7|438.6|442.64|438.54|5
1637082550000|2021-11-16 17:09:10|442.64|438.54|442.45|438.35|442.71|438.61|442.42|438.32|16
1637082560000|2021-11-16 17:09:20|442.48|438.38|442.45|438.35|442.56|438.46|442.4|438.3|15
1637082570000|2021-11-16 17:09:30|442.44|438.34|442.59|438.49|442.64|438.54|442.44|438.34|13
1637082580000|2021-11-16 17:09:40|442.57|438.47|442.61|438.51|442.67|438.57|442.57|438.47|12
1637082590000|2021-11-16 17:09:50|442.6|438.5|442.41|438.31|442.6|438.5|442.29|438.19|18
1637082600000|2021-11-16 17:10:00|442.42|438.32|442.42|438.32|442.51|438.41|442.35|438.25|16
1637082610000|2021-11-16 17:10:10|442.41|438.31|442.7|438.6|442.81|438.71|442.37|438.27|20
1637082620000|2021-11-16 17:10:20|442.69|438.59|442.75|438.65|442.86|438.76|442.65|438.55|18
1637082630000|2021-11-16 17:10:30|442.8|438.7|442.9|438.8|442.93|438.83|442.7|438.6|12
1637082640000|2021-11-16 17:10:40|442.97|438.87|442.99|438.89|443.06|438.96|442.94|438.84|18
1637082650000|2021-11-16 17:10:50|442.95|438.85|443.08|438.98|443.15|439.05|442.89|438.79|19
1637082660000|2021-11-16 17:11:00|443.14|439.04|443.11|439.01|443.2|439.1|442.97|438.87|26
1637082670000|2021-11-16 17:11:10|443.17|439.07|443.09|438.99|443.26|439.16|443.09|438.99|5
1637082680000|2021-11-16 17:11:20|443.1|439|443.07|438.97|443.1|439|442.95|438.85|13
1637082690000|2021-11-16 17:11:30|443.04|438.94|443.04|438.94|443.04|438.94|442.97|438.87|11
1637082700000|2021-11-16 17:11:40|443.05|438.95|443.28|439.18|443.28|439.18|443|438.9|12
1637082710000|2021-11-16 17:11:50|443.27|439.17|443.28|439.18|443.33|439.23|443.27|439.17|6
1637082720000|2021-11-16 17:12:00|443.27|439.17|443.3|439.2|443.33|439.23|443.27|439.17|10
1637082730000|2021-11-16 17:12:10|443.32|439.22|443.3|439.2|443.37|439.27|443.25|439.15|14
1637082740000|2021-11-16 17:12:20|443.38|439.28|443.18|439.08|443.52|439.42|443.13|439.03|14
1637082750000|2021-11-16 17:12:30|443.2|439.1|443.19|439.09|443.21|439.11|443.06|438.96|24
1637082760000|2021-11-16 17:12:40|443.27|439.17|443.32|439.22|443.45|439.35|443.26|439.16|20
1637082770000|2021-11-16 17:12:50|443.3|439.2|443.18|439.08|443.47|439.37|443.14|439.04|21
1637082780000|2021-11-16 17:13:00|443.17|439.07|443.25|439.15|443.31|439.21|443.17|439.07|12
1637082790000|2021-11-16 17:13:10|443.24|439.14|443.13|439.03|443.26|439.16|443.13|439.03|9
1637082800000|2021-11-16 17:13:20|443.16|439.06|443.23|439.13|443.29|439.19|443.16|439.06|10
1637082810000|2021-11-16 17:13:30|443.3|439.2|443.45|439.35|443.46|439.36|443.3|439.2|15
1637082820000|2021-11-16 17:13:40|443.41|439.31|443.41|439.31|443.42|439.32|443.3|439.2|10
1637082830000|2021-11-16 17:13:50|443.4|439.3|443.14|439.04|443.41|439.31|443.1|439|20
1637082840000|2021-11-16 17:14:00|443.15|439.05|443.2|439.1|443.38|439.28|443.1|439|26
1637082850000|2021-11-16 17:14:10|443.21|439.11|443.35|439.25|443.43|439.33|443.13|439.03|31
1637082860000|2021-11-16 17:14:20|443.36|439.26|443.32|439.22|443.56|439.46|443.23|439.13|25
1637082870000|2021-11-16 17:14:30|443.44|439.34|443.14|439.04|443.44|439.34|443.11|439.01|27
1637082880000|2021-11-16 17:14:40|443.17|439.07|443.08|438.98|443.25|439.15|443.06|438.96|14
1637082890000|2021-11-16 17:14:50|443.03|438.93|443.02|438.92|443.14|439.04|443.02|438.92|6
1637082900000|2021-11-16 17:15:00|443.16|439.06|443.21|439.11|443.27|439.17|443.02|438.92|17
1637082910000|2021-11-16 17:15:10|443.19|439.09|443.4|439.3|443.4|439.3|443.17|439.07|14
1637082920000|2021-11-16 17:15:20|443.44|439.34|443.4|439.3|443.5|439.4|443.38|439.28|9
1637082930000|2021-11-16 17:15:30|443.28|439.18|443.41|439.31|443.43|439.33|443.25|439.15|17
1637082940000|2021-11-16 17:15:40|443.4|439.3|443.48|439.38|443.48|439.38|443.4|439.3|11
1637082950000|2021-11-16 17:15:50|443.34|439.24|443.44|439.34|443.45|439.35|443.28|439.18|21
1637082960000|2021-11-16 17:16:00|443.46|439.36|443.44|439.34|443.49|439.39|443.41|439.31|15
1637082970000|2021-11-16 17:16:10|443.47|439.37|443.47|439.37|443.6|439.5|443.37|439.27|18
1637082980000|2021-11-16 17:16:20|443.43|439.33|443.37|439.27|443.5|439.4|443.37|439.27|15
1637082990000|2021-11-16 17:16:30|443.35|439.25|443.49|439.39|443.57|439.47|443.35|439.25|12
1637083000000|2021-11-16 17:16:40|443.44|439.34|443.52|439.42|443.57|439.47|443.4|439.3|19
1637083010000|2021-11-16 17:16:50|443.48|439.38|443.4|439.3|443.56|439.46|443.4|439.3|12
1637083020000|2021-11-16 17:17:00|443.47|439.37|443.44|439.34|443.56|439.46|443.4|439.3|17
1637083030000|2021-11-16 17:17:10|443.45|439.35|443.47|439.37|443.47|439.37|443.45|439.35|4
1637083040000|2021-11-16 17:17:20|443.45|439.35|443.36|439.26|443.46|439.36|443.35|439.25|13
1637083050000|2021-11-16 17:17:30|443.37|439.27|443.54|439.44|443.54|439.44|443.28|439.18|16
1637083060000|2021-11-16 17:17:40|443.53|439.43|443.58|439.48|443.62|439.52|443.51|439.41|15
1637083070000|2021-11-16 17:17:50|443.57|439.47|443.47|439.37|443.61|439.51|443.47|439.37|20
1637083080000|2021-11-16 17:18:00|443.48|439.38|443.46|439.36|443.51|439.41|443.45|439.35|14
1637083090000|2021-11-16 17:18:10|443.49|439.39|443.51|439.41|443.52|439.42|443.46|439.36|14
1637083100000|2021-11-16 17:18:20|443.52|439.42|443.5|439.4|443.54|439.44|443.5|439.4|4
1637083110000|2021-11-16 17:18:30|443.53|439.43|443.54|439.44|443.67|439.57|443.51|439.41|20
1637083120000|2021-11-16 17:18:40|443.56|439.46|443.56|439.46|443.6|439.5|443.4|439.3|22
1637083130000|2021-11-16 17:18:50|443.51|439.41|443.5|439.4|443.58|439.48|443.4|439.3|13
1637083140000|2021-11-16 17:19:00|443.45|439.35|443.46|439.36|443.56|439.46|443.44|439.34|9
1637083150000|2021-11-16 17:19:10|443.4|439.3|443.44|439.34|443.46|439.36|443.4|439.3|3
1637083160000|2021-11-16 17:19:20|443.49|439.39|443.46|439.36|443.52|439.42|443.44|439.34|7
1637083170000|2021-11-16 17:19:30|443.48|439.38|443.46|439.36|443.48|439.38|443.46|439.36|2
1637083180000|2021-11-16 17:19:40|443.49|439.39|443.59|439.49|443.6|439.5|443.49|439.39|13
1637083190000|2021-11-16 17:19:50|443.58|439.48|443.56|439.46|443.61|439.51|443.54|439.44|13
1637083200000|2021-11-16 17:20:00|443.58|439.48|443.51|439.41|443.6|439.5|443.48|439.38|12
1637083210000|2021-11-16 17:20:10|443.5|439.4|443.6|439.5|443.6|439.5|443.4|439.3|17
1637083220000|2021-11-16 17:20:20|443.58|439.48|443.44|439.34|443.58|439.48|443.4|439.3|13
1637083230000|2021-11-16 17:20:30|443.3|439.2|443.37|439.27|443.38|439.28|443.3|439.2|7
1637083240000|2021-11-16 17:20:40|443.38|439.28|443.36|439.26|443.43|439.33|443.3|439.2|13
1637083250000|2021-11-16 17:20:50|443.3|439.2|443.36|439.26|443.38|439.28|443.3|439.2|12
1637083260000|2021-11-16 17:21:00|443.35|439.25|443.4|439.3|443.43|439.33|443.35|439.25|11
1637083270000|2021-11-16 17:21:10|443.45|439.35|443.1|439|443.45|439.35|443|438.9|26
1637083280000|2021-11-16 17:21:20|443.11|439.01|442.83|438.73|443.11|439.01|442.83|438.73|19
1637083290000|2021-11-16 17:21:30|442.86|438.76|442.8|438.7|442.89|438.79|442.79|438.69|13
1637083300000|2021-11-16 17:21:40|442.81|438.71|442.78|438.68|442.82|438.72|442.73|438.63|14
1637083310000|2021-11-16 17:21:50|442.74|438.64|442.72|438.62|442.75|438.65|442.72|438.62|5
1637083320000|2021-11-16 17:22:00|442.7|438.6|442.51|438.41|442.7|438.6|442.51|438.41|10
1637083330000|2021-11-16 17:22:10|442.49|438.39|442.29|438.19|442.49|438.39|442.27|438.17|22
1637083340000|2021-11-16 17:22:20|442.25|438.15|442.09|437.99|442.29|438.19|442.09|437.99|9
1637083350000|2021-11-16 17:22:30|442.07|437.97|442.03|437.93|442.11|438.01|442|437.9|13
1637083360000|2021-11-16 17:22:40|442|437.9|442.22|438.12|442.31|438.21|441.99|437.89|19
1637083370000|2021-11-16 17:22:50|442.19|438.09|442.21|438.11|442.21|438.11|442.07|437.97|8
1637083380000|2021-11-16 17:23:00|442.15|438.05|442.15|438.05|442.22|438.12|442.06|437.96|12
1637083390000|2021-11-16 17:23:10|442.05|437.95|442.16|438.06|442.3|438.2|442.02|437.92|9
1637083400000|2021-11-16 17:23:20|442.17|438.07|442.31|438.21|442.34|438.24|442.17|438.07|10
1637083410000|2021-11-16 17:23:30|442.3|438.2|442.21|438.11|442.37|438.27|442.21|438.11|16
1637083420000|2021-11-16 17:23:40|442.22|438.12|442.22|438.12|442.22|438.12|442.18|438.08|5
1637083430000|2021-11-16 17:23:50|442.23|438.13|442.25|438.15|442.25|438.15|442.19|438.09|10
1637083440000|2021-11-16 17:24:00|442.24|438.14|442.3|438.2|442.3|438.2|442.19|438.09|5
1637083450000|2021-11-16 17:24:10|442.29|438.19|442.46|438.36|442.48|438.38|442.29|438.19|9
1637083460000|2021-11-16 17:24:20|442.45|438.35|442.45|438.35|442.51|438.41|442.4|438.3|20
1637083470000|2021-11-16 17:24:30|442.49|438.39|442.67|438.57|442.7|438.6|442.49|438.39|22
1637083480000|2021-11-16 17:24:40|442.65|438.55|442.43|438.33|442.65|438.55|442.38|438.28|23
1637083490000|2021-11-16 17:24:50|442.45|438.35|442.45|438.35|442.52|438.42|442.4|438.3|12
1637083500000|2021-11-16 17:25:00|442.44|438.34|442.5|438.4|442.64|438.54|442.42|438.32|21
1637083510000|2021-11-16 17:25:10|442.57|438.47|442.55|438.45|442.66|438.56|442.5|438.4|17
1637083520000|2021-11-16 17:25:20|442.56|438.46|442.6|438.5|442.63|438.53|442.56|438.46|12
1637083530000|2021-11-16 17:25:30|442.62|438.52|442.53|438.43|442.62|438.52|442.53|438.43|14
1637083540000|2021-11-16 17:25:40|442.51|438.41|442.55|438.45|442.55|438.45|442.47|438.37|15
1637083550000|2021-11-16 17:25:50|442.59|438.49|442.5|438.4|442.64|438.54|442.5|438.4|14
1637083560000|2021-11-16 17:26:00|442.51|438.41|442.41|438.31|442.53|438.43|442.41|438.31|11
1637083570000|2021-11-16 17:26:10|442.39|438.29|442.39|438.29|442.49|438.39|442.38|438.28|17
1637083580000|2021-11-16 17:26:20|442.42|438.32|442.49|438.39|442.56|438.46|442.37|438.27|18
1637083590000|2021-11-16 17:26:30|442.51|438.41|442.51|438.41|442.65|438.55|442.44|438.34|17
1637083600000|2021-11-16 17:26:40|442.5|438.4|442.48|438.38|442.53|438.43|442.46|438.36|7
1637083610000|2021-11-16 17:26:50|442.46|438.36|442.49|438.39|442.51|438.41|442.4|438.3|18
1637083620000|2021-11-16 17:27:00|442.47|438.37|442.5|438.4|442.51|438.41|442.47|438.37|3
1637083630000|2021-11-16 17:27:10|442.6|438.5|442.29|438.19|442.6|438.5|442.21|438.11|27
1637083640000|2021-11-16 17:27:20|442.25|438.15|442.12|438.02|442.25|438.15|442.09|437.99|15
1637083650000|2021-11-16 17:27:30|442.14|438.04|442.1|438|442.15|438.05|442.1|438|3
1637083660000|2021-11-16 17:27:40|442.11|438.01|442.04|437.94|442.12|438.02|442.02|437.92|13
1637083670000|2021-11-16 17:27:50|442.03|437.93|442.03|437.93|442.15|438.05|442|437.9|14
1637083680000|2021-11-16 17:28:00|442.07|437.97|442.07|437.97|442.15|438.05|442.05|437.95|12
1637083690000|2021-11-16 17:28:10|442.14|438.04|442.1|438|442.15|438.05|442.01|437.91|16
1637083700000|2021-11-16 17:28:20|442.04|437.94|442.03|437.93|442.1|438|442.02|437.92|9
1637083710000|2021-11-16 17:28:30|441.97|437.87|441.73|437.63|442.1|438|441.7|437.6|18
1637083720000|2021-11-16 17:28:40|441.7|437.6|442.07|437.97|442.22|438.12|441.7|437.6|22
1637083730000|2021-11-16 17:28:50|442.02|437.92|442|437.9|442.12|438.02|441.97|437.87|14
1637083740000|2021-11-16 17:29:00|441.99|437.89|441.97|437.87|442.03|437.93|441.97|437.87|12
1637083750000|2021-11-16 17:29:10|441.98|437.88|441.95|437.85|441.98|437.88|441.89|437.79|13
1637083760000|2021-11-16 17:29:20|441.92|437.82|442|437.9|442.06|437.96|441.92|437.82|15
1637083770000|2021-11-16 17:29:30|442.02|437.92|442.06|437.96|442.19|438.09|442.01|437.91|19
1637083780000|2021-11-16 17:29:40|442.07|437.97|442.43|438.33|442.43|438.33|442.05|437.95|12
1637083790000|2021-11-16 17:29:50|442.41|438.31|442.4|438.3|442.42|438.32|442.36|438.26|14
1637083800000|2021-11-16 17:30:00|442.41|438.31|442.18|438.08|442.44|438.34|442.18|438.08|14
1637083810000|2021-11-16 17:30:10|442.07|437.97|442|437.9|442.22|438.12|442|437.9|23
1637083820000|2021-11-16 17:30:20|442.04|437.94|441.61|437.51|442.04|437.94|441.55|437.45|32
1637083830000|2021-11-16 17:30:30|441.53|437.43|441.53|437.43|441.76|437.66|441.53|437.43|28
1637083840000|2021-11-16 17:30:40|441.57|437.47|441.44|437.34|441.57|437.47|441.44|437.34|16
1637083850000|2021-11-16 17:30:50|441.45|437.35|441.22|437.12|441.45|437.35|441.21|437.11|12
1637083860000|2021-11-16 17:31:00|441.21|437.11|441.26|437.16|441.26|437.16|440.83|436.73|29
1637083870000|2021-11-16 17:31:10|441.27|437.17|440.86|436.76|441.3|437.2|440.79|436.69|31
1637083880000|2021-11-16 17:31:20|440.87|436.77|440.82|436.72|440.96|436.86|440.81|436.71|26
1637083890000|2021-11-16 17:31:30|440.83|436.73|440.95|436.85|440.97|436.87|440.79|436.69|25
1637083900000|2021-11-16 17:31:40|440.94|436.84|440.87|436.77|440.96|436.86|440.84|436.74|16
1637083910000|2021-11-16 17:31:50|440.85|436.75|440.65|436.55|440.91|436.81|440.65|436.55|22
1637083920000|2021-11-16 17:32:00|440.73|436.63|440.39|436.29|440.73|436.63|440.28|436.18|20
1637083930000|2021-11-16 17:32:10|440.38|436.28|440.06|435.96|440.4|436.3|440.06|435.96|20
1637083940000|2021-11-16 17:32:20|440.02|435.92|439.64|435.54|440.1|436|439.58|435.48|21
1637083950000|2021-11-16 17:32:30|439.62|435.52|439.88|435.78|439.88|435.78|439.49|435.39|32
1637083960000|2021-11-16 17:32:40|439.89|435.79|439.8|435.7|439.89|435.79|439.78|435.68|16
1637083970000|2021-11-16 17:32:50|439.82|435.72|440.31|436.21|440.31|436.21|439.79|435.69|26
1637083980000|2021-11-16 17:33:00|440.33|436.23|440.22|436.12|440.53|436.43|440.15|436.05|25
1637083990000|2021-11-16 17:33:10|440.16|436.06|440.38|436.28|440.38|436.28|439.97|435.87|20
1637084000000|2021-11-16 17:33:20|440.4|436.3|440.37|436.27|440.4|436.3|440.3|436.2|10
1637084010000|2021-11-16 17:33:30|440.4|436.3|440.79|436.69|440.88|436.78|440.4|436.3|25
1637084020000|2021-11-16 17:33:40|440.85|436.75|440.67|436.57|440.95|436.85|440.65|436.55|26
1637084030000|2021-11-16 17:33:50|440.68|436.58|440.9|436.8|440.91|436.81|440.63|436.53|23
1637084040000|2021-11-16 17:34:00|440.89|436.79|440.9|436.8|440.94|436.84|440.89|436.79|6
1637084050000|2021-11-16 17:34:10|440.89|436.79|440.7|436.6|440.9|436.8|440.68|436.58|20
1637084060000|2021-11-16 17:34:20|440.71|436.61|440.5|436.4|440.72|436.62|440.49|436.39|16
1637084070000|2021-11-16 17:34:30|440.49|436.39|440.6|436.5|440.63|436.53|440.49|436.39|12
1637084080000|2021-11-16 17:34:40|440.61|436.51|440.45|436.35|440.68|436.58|440.44|436.34|21
1637084090000|2021-11-16 17:34:50|440.46|436.36|440.42|436.32|440.51|436.41|440.42|436.32|12
1637084100000|2021-11-16 17:35:00|440.41|436.31|440.4|436.3|440.47|436.37|440.35|436.25|12
1637084110000|2021-11-16 17:35:10|440.42|436.32|440.58|436.48|440.76|436.66|440.38|436.28|24
1637084120000|2021-11-16 17:35:20|440.75|436.65|440.56|436.46|440.75|436.65|440.46|436.36|19
1637084130000|2021-11-16 17:35:30|440.54|436.44|440.49|436.39|440.54|436.44|440.49|436.39|11
1637084140000|2021-11-16 17:35:40|440.5|436.4|440.54|436.44|440.57|436.47|440.44|436.34|15
1637084150000|2021-11-16 17:35:50|440.49|436.39|440.45|436.35|440.54|436.44|440.35|436.25|18
1637084160000|2021-11-16 17:36:00|440.5|436.4|440.45|436.35|440.56|436.46|440.42|436.32|15
1637084170000|2021-11-16 17:36:10|440.44|436.34|440.37|436.27|440.49|436.39|440.35|436.25|8
1637084180000|2021-11-16 17:36:20|440.36|436.26|440.42|436.32|440.42|436.32|440.33|436.23|5
1637084190000|2021-11-16 17:36:30|440.44|436.34|440.27|436.17|440.52|436.42|440.27|436.17|21
1637084200000|2021-11-16 17:36:40|440.25|436.15|440.55|436.45|440.7|436.6|440.25|436.15|20
1637084210000|2021-11-16 17:36:50|440.65|436.55|440.65|436.55|440.94|436.84|440.64|436.54|27
1637084220000|2021-11-16 17:37:00|440.73|436.63|440.79|436.69|440.83|436.73|440.65|436.55|17
1637084230000|2021-11-16 17:37:10|440.75|436.65|440.78|436.68|440.78|436.68|440.75|436.65|3
1637084240000|2021-11-16 17:37:20|440.76|436.66|440.74|436.64|440.79|436.69|440.74|436.64|7
1637084250000|2021-11-16 17:37:30|440.76|436.66|440.82|436.72|440.82|436.72|440.66|436.56|12
1637084260000|2021-11-16 17:37:40|440.81|436.71|440.86|436.76|440.89|436.79|440.74|436.64|17
1637084270000|2021-11-16 17:37:50|440.88|436.78|440.73|436.63|440.89|436.79|440.7|436.6|15
1637084280000|2021-11-16 17:38:00|440.71|436.61|440.87|436.77|440.89|436.79|440.71|436.61|11
1637084290000|2021-11-16 17:38:10|440.91|436.81|440.94|436.84|440.94|436.84|440.85|436.75|15
1637084300000|2021-11-16 17:38:20|441|436.9|440.99|436.89|441.01|436.91|440.96|436.86|6
1637084310000|2021-11-16 17:38:30|441.06|436.96|440.95|436.85|441.06|436.96|440.95|436.85|4
1637084320000|2021-11-16 17:38:40|440.97|436.87|440.82|436.72|440.97|436.87|440.78|436.68|10
1637084330000|2021-11-16 17:38:50|440.81|436.71|440.98|436.88|440.98|436.88|440.81|436.71|12
1637084340000|2021-11-16 17:39:00|440.97|436.87|440.88|436.78|441|436.9|440.86|436.76|11
1637084350000|2021-11-16 17:39:10|440.9|436.8|440.94|436.84|440.94|436.84|440.88|436.78|11
1637084360000|2021-11-16 17:39:20|441.01|436.91|441.18|437.08|441.2|437.1|441.01|436.91|16
1637084370000|2021-11-16 17:39:30|441.19|437.09|441.19|437.09|441.23|437.13|441.19|437.09|3
1637084380000|2021-11-16 17:39:40|441.2|437.1|441.1|437|441.2|437.1|441.1|437|11
1637084390000|2021-11-16 17:39:50|441.15|437.05|441.1|437|441.17|437.07|441.1|437|8
1637084400000|2021-11-16 17:40:00|441.18|437.08|441.09|436.99|441.18|437.08|441.09|436.99|6
1637084410000|2021-11-16 17:40:10|441.15|437.05|441.16|437.06|441.16|437.06|441.08|436.98|7
1637084420000|2021-11-16 17:40:20|441.15|437.05|441.16|437.06|441.16|437.06|441.15|437.05|2
1637084430000|2021-11-16 17:40:30|441.08|436.98|441.03|436.93|441.11|437.01|441.03|436.93|8
1637084440000|2021-11-16 17:40:40|441.04|436.94|441.08|436.98|441.08|436.98|440.92|436.82|10
1637084450000|2021-11-16 17:40:50|441.07|436.97|441.09|436.99|441.18|437.08|441.07|436.97|11
1637084460000|2021-11-16 17:41:00|441.19|437.09|441.04|436.94|441.19|437.09|441.03|436.93|12
1637084470000|2021-11-16 17:41:10|441.08|436.98|440.97|436.87|441.08|436.98|440.97|436.87|8
1637084480000|2021-11-16 17:41:20|440.94|436.84|441|436.9|441|436.9|440.94|436.84|8
1637084490000|2021-11-16 17:41:30|441.05|436.95|440.89|436.79|441.07|436.97|440.89|436.79|14
1637084500000|2021-11-16 17:41:40|440.88|436.78|440.9|436.8|440.95|436.85|440.88|436.78|15
1637084510000|2021-11-16 17:41:50|440.86|436.76|440.67|436.57|440.86|436.76|440.65|436.55|14
1637084520000|2021-11-16 17:42:00|440.65|436.55|440.61|436.51|440.67|436.57|440.55|436.45|12
1637084530000|2021-11-16 17:42:10|440.6|436.5|440.69|436.59|440.74|436.64|440.53|436.43|15
1637084540000|2021-11-16 17:42:20|440.7|436.6|440.75|436.65|440.77|436.67|440.7|436.6|6
1637084550000|2021-11-16 17:42:30|440.73|436.63|440.39|436.29|440.74|436.64|440.35|436.25|20
1637084560000|2021-11-16 17:42:40|440.4|436.3|440.46|436.36|440.56|436.46|440.32|436.22|14
1637084570000|2021-11-16 17:42:50|440.61|436.51|440.51|436.41|440.61|436.51|440.4|436.3|17
1637084580000|2021-11-16 17:43:00|440.53|436.43|440.65|436.55|440.65|436.55|440.5|436.4|10
1637084590000|2021-11-16 17:43:10|440.7|436.6|440.65|436.55|440.85|436.75|440.65|436.55|23
1637084600000|2021-11-16 17:43:20|440.66|436.56|440.7|436.6|440.7|436.6|440.63|436.53|14
1637084610000|2021-11-16 17:43:30|440.71|436.61|440.76|436.66|440.76|436.66|440.71|436.61|7
1637084620000|2021-11-16 17:43:40|440.77|436.67|440.78|436.68|440.78|436.68|440.76|436.66|3
1637084630000|2021-11-16 17:43:50|440.77|436.67|440.75|436.65|440.85|436.75|440.75|436.65|12
1637084640000|2021-11-16 17:44:00|440.77|436.67|440.9|436.8|440.91|436.81|440.73|436.63|18
1637084650000|2021-11-16 17:44:10|440.97|436.87|441.09|436.99|441.1|437|440.97|436.87|9
1637084660000|2021-11-16 17:44:20|441.1|437|441.1|437|441.17|437.07|441.09|436.99|10
1637084670000|2021-11-16 17:44:30|441.11|437.01|441.2|437.1|441.2|437.1|441.11|437.01|6
1637084680000|2021-11-16 17:44:40|441.16|437.06|441.07|436.97|441.23|437.13|440.99|436.89|16
1637084690000|2021-11-16 17:44:50|441.02|436.92|441.11|437.01|441.23|437.13|441.02|436.92|14
1637084700000|2021-11-16 17:45:00|441.19|437.09|441.16|437.06|441.2|437.1|441.11|437.01|12
1637084710000|2021-11-16 17:45:10|441.2|437.1|441.17|437.07|441.21|437.11|441.14|437.04|9
1637084720000|2021-11-16 17:45:20|441.14|437.04|441.2|437.1|441.2|437.1|441.14|437.04|6
1637084730000|2021-11-16 17:45:30|441.19|437.09|441.25|437.15|441.26|437.16|441.19|437.09|5
1637084740000|2021-11-16 17:45:40|441.29|437.19|440.93|436.83|441.34|437.24|440.93|436.83|23
1637084750000|2021-11-16 17:45:50|440.94|436.84|440.8|436.7|440.97|436.87|440.8|436.7|17
1637084760000|2021-11-16 17:46:00|440.86|436.76|440.73|436.63|440.86|436.76|440.64|436.54|20
1637084770000|2021-11-16 17:46:10|440.66|436.56|440.65|436.55|440.69|436.59|440.65|436.55|11
1637084780000|2021-11-16 17:46:20|440.61|436.51|440.89|436.79|441|436.9|440.61|436.51|22
1637084790000|2021-11-16 17:46:30|440.87|436.77|440.93|436.83|440.93|436.83|440.83|436.73|12
1637084800000|2021-11-16 17:46:40|440.95|436.85|440.83|436.73|440.95|436.85|440.83|436.73|4
1637084810000|2021-11-16 17:46:50|440.84|436.74|440.73|436.63|440.84|436.74|440.72|436.62|11
1637084820000|2021-11-16 17:47:00|440.75|436.65|440.78|436.68|440.79|436.69|440.68|436.58|14
1637084830000|2021-11-16 17:47:10|440.83|436.73|441.09|436.99|441.11|437.01|440.8|436.7|17
1637084840000|2021-11-16 17:47:20|441.12|437.02|441.07|436.97|441.2|437.1|441.04|436.94|16
1637084850000|2021-11-16 17:47:30|441.01|436.91|440.93|436.83|441.03|436.93|440.92|436.82|18
1637084860000|2021-11-16 17:47:40|440.91|436.81|440.88|436.78|440.91|436.81|440.88|436.78|5
1637084870000|2021-11-16 17:47:50|440.9|436.8|441.35|437.25|441.54|437.44|440.9|436.8|29
1637084880000|2021-11-16 17:48:00|441.33|437.23|441.32|437.22|441.52|437.42|441.25|437.15|25
1637084890000|2021-11-16 17:48:10|441.3|437.2|441.22|437.12|441.3|437.2|441.18|437.08|13
1637084900000|2021-11-16 17:48:20|441.21|437.11|441.21|437.11|441.3|437.2|441.18|437.08|15
1637084910000|2021-11-16 17:48:30|441.23|437.13|441.36|437.26|441.36|437.26|441.23|437.13|11
1637084920000|2021-11-16 17:48:40|441.34|437.24|441.24|437.14|441.37|437.27|441.24|437.14|12
1637084930000|2021-11-16 17:48:50|441.23|437.13|441.14|437.04|441.33|437.23|441.14|437.04|13
1637084940000|2021-11-16 17:49:00|441.16|437.06|441.11|437.01|441.32|437.22|441.11|437.01|21
1637084950000|2021-11-16 17:49:10|441.14|437.04|441.35|437.25|441.35|437.25|441.06|436.96|20
1637084960000|2021-11-16 17:49:20|441.25|437.15|441.13|437.03|441.35|437.25|441.08|436.98|19
1637084970000|2021-11-16 17:49:30|441.11|437.01|441.21|437.11|441.31|437.21|441.11|437.01|16
1637084980000|2021-11-16 17:49:40|441.19|437.09|441.17|437.07|441.2|437.1|441.14|437.04|10
1637084990000|2021-11-16 17:49:50|441.16|437.06|441.08|436.98|441.17|437.07|441.01|436.91|17
1637085000000|2021-11-16 17:50:00|441.07|436.97|441.02|436.92|441.12|437.02|440.96|436.86|17
1637085010000|2021-11-16 17:50:10|441.01|436.91|441.07|436.97|441.12|437.02|441|436.9|19
1637085020000|2021-11-16 17:50:20|440.95|436.85|441.02|436.92|441.02|436.92|440.95|436.85|6
1637085030000|2021-11-16 17:50:30|440.97|436.87|440.95|436.85|441.02|436.92|440.95|436.85|8
1637085040000|2021-11-16 17:50:40|440.96|436.86|441.08|436.98|441.08|436.98|440.92|436.82|12
1637085050000|2021-11-16 17:50:50|441.07|436.97|441.03|436.93|441.12|437.02|440.98|436.88|24
1637085060000|2021-11-16 17:51:00|441|436.9|441.1|437|441.12|437.02|441|436.9|11
1637085070000|2021-11-16 17:51:10|441.18|437.08|440.73|436.63|441.21|437.11|440.73|436.63|26
1637085080000|2021-11-16 17:51:20|440.76|436.66|440.47|436.37|440.76|436.66|440.46|436.36|26
1637085090000|2021-11-16 17:51:30|440.46|436.36|440.48|436.38|440.48|436.38|440.44|436.34|9
1637085100000|2021-11-16 17:51:40|440.47|436.37|440.46|436.36|440.48|436.38|440.43|436.33|8
1637085110000|2021-11-16 17:51:50|440.45|436.35|440.49|436.39|440.52|436.42|440.45|436.35|16
1637085120000|2021-11-16 17:52:00|440.51|436.41|440.52|436.42|440.52|436.42|440.45|436.35|4
1637085130000|2021-11-16 17:52:10|440.51|436.41|440.51|436.41|440.53|436.43|440.51|436.41|3
1637085140000|2021-11-16 17:52:20|440.53|436.43|440.64|436.54|440.64|436.54|440.46|436.36|8
1637085150000|2021-11-16 17:52:30|440.49|436.39|440.48|436.38|440.61|436.51|440.48|436.38|20
1637085160000|2021-11-16 17:52:40|440.55|436.45|440.72|436.62|440.79|436.69|440.3|436.2|26
1637085170000|2021-11-16 17:52:50|440.76|436.66|440.71|436.61|440.81|436.71|440.68|436.58|15
1637085180000|2021-11-16 17:53:00|440.72|436.62|440.69|436.59|440.75|436.65|440.64|436.54|22
1637085190000|2021-11-16 17:53:10|440.65|436.55|440.65|436.55|440.67|436.57|440.63|436.53|8
1637085200000|2021-11-16 17:53:20|440.66|436.56|440.66|436.56|440.66|436.56|440.66|436.56|1
1637085210000|2021-11-16 17:53:30|440.62|436.52|440.83|436.73|440.83|436.73|440.59|436.49|12
1637085220000|2021-11-16 17:53:40|440.81|436.71|440.76|436.66|440.86|436.76|440.76|436.66|14
1637085230000|2021-11-16 17:53:50|440.78|436.68|440.79|436.69|440.79|436.69|440.75|436.65|4
1637085240000|2021-11-16 17:54:00|440.78|436.68|441.2|437.1|441.25|437.15|440.78|436.68|21
1637085250000|2021-11-16 17:54:10|441.3|437.2|441.13|437.03|441.44|437.34|441.11|437.01|31
1637085260000|2021-11-16 17:54:20|441.14|437.04|441.04|436.94|441.14|437.04|440.98|436.88|23
1637085270000|2021-11-16 17:54:30|441|436.9|441.14|437.04|441.21|437.11|441|436.9|22
1637085280000|2021-11-16 17:54:40|441.1|437|441|436.9|441.14|437.04|440.99|436.89|17
1637085290000|2021-11-16 17:54:50|441.03|436.93|441.08|436.98|441.09|436.99|440.98|436.88|11
1637085300000|2021-11-16 17:55:00|441.07|436.97|441.27|437.17|441.28|437.18|441.03|436.93|16
1637085310000|2021-11-16 17:55:10|441.28|437.18|441.2|437.1|441.28|437.18|441.1|437|16
1637085320000|2021-11-16 17:55:20|441.21|437.11|441.21|437.11|441.24|437.14|441.15|437.05|18
1637085330000|2021-11-16 17:55:30|441.17|437.07|441.09|436.99|441.25|437.15|441.01|436.91|18
1637085340000|2021-11-16 17:55:40|441|436.9|441.18|437.08|441.18|437.08|441|436.9|18
1637085350000|2021-11-16 17:55:50|441.1|437|441.02|436.92|441.15|437.05|440.99|436.89|22
1637085360000|2021-11-16 17:56:00|441.03|436.93|440.95|436.85|441.11|437.01|440.91|436.81|18
1637085370000|2021-11-16 17:56:10|440.96|436.86|440.99|436.89|441.02|436.92|440.95|436.85|15
1637085380000|2021-11-16 17:56:20|440.98|436.88|440.9|436.8|441|436.9|440.9|436.8|10
1637085390000|2021-11-16 17:56:30|440.97|436.87|440.9|436.8|441.02|436.92|440.9|436.8|5
1637085400000|2021-11-16 17:56:40|441.02|436.92|441|436.9|441.02|436.92|440.98|436.88|4
1637085410000|2021-11-16 17:56:50|441.01|436.91|440.99|436.89|441.02|436.92|440.88|436.78|15
1637085420000|2021-11-16 17:57:00|440.98|436.88|441.01|436.91|441.06|436.96|440.98|436.88|15
1637085430000|2021-11-16 17:57:10|440.98|436.88|440.81|436.71|441.03|436.93|440.81|436.71|15
1637085440000|2021-11-16 17:57:20|440.73|436.63|440.62|436.52|440.84|436.74|440.5|436.4|24
1637085450000|2021-11-16 17:57:30|440.53|436.43|440.6|436.5|440.75|436.65|440.53|436.43|16
1637085460000|2021-11-16 17:57:40|440.65|436.55|440.59|436.49|440.68|436.58|440.54|436.44|12
1637085470000|2021-11-16 17:57:50|440.61|436.51|440.69|436.59|440.72|436.62|440.57|436.47|6
1637085480000|2021-11-16 17:58:00|440.55|436.45|440.37|436.27|440.63|436.53|440.37|436.27|23
1637085490000|2021-11-16 17:58:10|440.49|436.39|440.36|436.26|440.56|436.46|440.34|436.24|17
1637085500000|2021-11-16 17:58:20|440.4|436.3|440.33|436.23|440.58|436.48|440.3|436.2|17
1637085510000|2021-11-16 17:58:30|440.44|436.34|440.38|436.28|440.5|436.4|440.33|436.23|25
1637085520000|2021-11-16 17:58:40|440.45|436.35|440.7|436.6|440.72|436.62|440.29|436.19|22
1637085530000|2021-11-16 17:58:50|440.66|436.56|440.48|436.38|440.7|436.6|440.4|436.3|16
1637085540000|2021-11-16 17:59:00|440.43|436.33|440.47|436.37|440.49|436.39|440.42|436.32|10
1637085550000|2021-11-16 17:59:10|440.48|436.38|440.47|436.37|440.48|436.38|440.43|436.33|11
1637085560000|2021-11-16 17:59:20|440.31|436.21|440.46|436.36|440.53|436.43|440.31|436.21|12
1637085570000|2021-11-16 17:59:30|440.52|436.42|440.57|436.47|440.59|436.49|440.37|436.27|16
1637085580000|2021-11-16 17:59:40|440.58|436.48|440.53|436.43|440.58|436.48|440.44|436.34|18
1637085590000|2021-11-16 17:59:50|440.5|436.4|440.45|436.35|440.63|436.53|440.43|436.33|23
1637085600000|2021-11-16 18:00:00|440.49|436.39|440.49|436.39|440.73|436.63|440.47|436.37|14
1637085610000|2021-11-16 18:00:10|440.48|436.38|440.92|436.82|440.93|436.83|440.48|436.38|26
1637085620000|2021-11-16 18:00:20|440.85|436.75|440.87|436.77|440.91|436.81|440.84|436.74|18
1637085630000|2021-11-16 18:00:30|440.89|436.79|440.9|436.8|440.95|436.85|440.85|436.75|13
1637085640000|2021-11-16 18:00:40|440.85|436.75|440.86|436.76|440.93|436.83|440.79|436.69|10
1637085650000|2021-11-16 18:00:50|440.84|436.74|440.91|436.81|440.93|436.83|440.83|436.73|12
1637085660000|2021-11-16 18:01:00|440.9|436.8|440.94|436.84|440.97|436.87|440.83|436.73|12
1637085670000|2021-11-16 18:01:10|440.92|436.82|440.97|436.87|440.99|436.89|440.92|436.82|9
1637085680000|2021-11-16 18:01:20|440.98|436.88|441|436.9|441|436.9|440.98|436.88|5
1637085690000|2021-11-16 18:01:30|441.01|436.91|440.96|436.86|441.06|436.96|440.96|436.86|5
1637085700000|2021-11-16 18:01:40|440.99|436.89|441.06|436.96|441.18|437.08|440.99|436.89|14
1637085710000|2021-11-16 18:01:50|441.05|436.95|441.53|437.43|441.53|437.43|441.05|436.95|23
1637085720000|2021-11-16 18:02:00|441.58|437.48|441.46|437.36|441.63|437.53|441.46|437.36|17
1637085730000|2021-11-16 18:02:10|441.45|437.35|441.57|437.47|441.57|437.47|441.42|437.32|9
1637085740000|2021-11-16 18:02:20|441.61|437.51|442.03|437.93|442.03|437.93|441.61|437.51|21
1637085750000|2021-11-16 18:02:30|442.05|437.95|442.01|437.91|442.05|437.95|442|437.9|4
1637085760000|2021-11-16 18:02:40|442.04|437.94|442.01|437.91|442.04|437.94|442.01|437.91|2
1637085770000|2021-11-16 18:02:50|442.04|437.94|442.07|437.97|442.07|437.97|442.04|437.94|8
1637085780000|2021-11-16 18:03:00|442.12|438.02|442.27|438.17|442.27|438.17|442.12|438.02|7
1637085790000|2021-11-16 18:03:10|442.15|438.05|442.07|437.97|442.27|438.17|441.92|437.82|13
1637085800000|2021-11-16 18:03:20|442.06|437.96|442.08|437.98|442.21|438.11|442|437.9|15
1637085810000|2021-11-16 18:03:30|442.09|437.99|442.04|437.94|442.09|437.99|442.04|437.94|9
1637085820000|2021-11-16 18:03:40|442.07|437.97|441.95|437.85|442.17|438.07|441.95|437.85|15
1637085830000|2021-11-16 18:03:50|441.91|437.81|441.8|437.7|441.94|437.84|441.8|437.7|11
1637085840000|2021-11-16 18:04:00|441.81|437.71|441.88|437.78|441.96|437.86|441.8|437.7|15
1637085850000|2021-11-16 18:04:10|441.86|437.76|441.88|437.78|441.89|437.79|441.83|437.73|5
1637085860000|2021-11-16 18:04:20|441.9|437.8|441.84|437.74|441.9|437.8|441.84|437.74|6
1637085870000|2021-11-16 18:04:30|441.8|437.7|441.8|437.7|441.8|437.7|441.8|437.7|1
1637085880000|2021-11-16 18:04:40|441.84|437.74|441.93|437.83|442.05|437.95|441.84|437.74|11
1637085890000|2021-11-16 18:04:50|442.03|437.93|442.13|438.03|442.13|438.03|442.02|437.92|10
1637085900000|2021-11-16 18:05:00|442.16|438.06|442.21|438.11|442.25|438.15|442.08|437.98|12
1637085910000|2021-11-16 18:05:10|442.14|438.04|442.18|438.08|442.18|438.08|442.13|438.03|6
1637085920000|2021-11-16 18:05:20|442.15|438.05|442.15|438.05|442.2|438.1|442.15|438.05|5
1637085930000|2021-11-16 18:05:30|442.18|438.08|442.26|438.16|442.28|438.18|442.18|438.08|14
1637085940000|2021-11-16 18:05:40|442.27|438.17|442.33|438.23|442.37|438.27|442.22|438.12|9
1637085950000|2021-11-16 18:05:50|442.31|438.21|442.24|438.14|442.32|438.22|442.23|438.13|9
1637085960000|2021-11-16 18:06:00|442.26|438.16|442.2|438.1|442.26|438.16|442.2|438.1|3
1637085970000|2021-11-16 18:06:10|442.23|438.13|442.25|438.15|442.26|438.16|442.22|438.12|14
1637085980000|2021-11-16 18:06:20|442.12|438.02|442.11|438.01|442.17|438.07|442.1|438|18
1637085990000|2021-11-16 18:06:30|442.13|438.03|442.19|438.09|442.3|438.2|442.11|438.01|10
1637086000000|2021-11-16 18:06:40|442.3|438.2|442.05|437.95|442.31|438.21|442.04|437.94|8
1637086010000|2021-11-16 18:06:50|442.1|438|442.15|438.05|442.15|438.05|442.09|437.99|8
1637086020000|2021-11-16 18:07:00|442.14|438.04|442.18|438.08|442.18|438.08|442.14|438.04|5
1637086030000|2021-11-16 18:07:10|442.19|438.09|442.41|438.31|442.41|438.31|442.19|438.09|17
1637086040000|2021-11-16 18:07:20|442.42|438.32|442.54|438.44|442.54|438.44|442.42|438.32|14
1637086050000|2021-11-16 18:07:30|442.53|438.43|442.57|438.47|442.58|438.48|442.52|438.42|13
1637086060000|2021-11-16 18:07:40|442.64|438.54|442.86|438.76|442.97|438.87|442.64|438.54|20
1637086070000|2021-11-16 18:07:50|442.74|438.64|442.72|438.62|442.85|438.75|442.64|438.54|16
1637086080000|2021-11-16 18:08:00|442.71|438.61|442.75|438.65|442.8|438.7|442.7|438.6|9
1637086090000|2021-11-16 18:08:10|442.76|438.66|442.81|438.71|442.87|438.77|442.76|438.66|14
1637086100000|2021-11-16 18:08:20|442.8|438.7|442.87|438.77|442.9|438.8|442.8|438.7|11
1637086110000|2021-11-16 18:08:30|442.88|438.78|442.87|438.77|442.88|438.78|442.87|438.77|6
1637086120000|2021-11-16 18:08:40|442.86|438.76|442.83|438.73|442.86|438.76|442.79|438.69|10
1637086130000|2021-11-16 18:08:50|442.89|438.79|442.96|438.86|442.96|438.86|442.89|438.79|7
1637086140000|2021-11-16 18:09:00|442.97|438.87|442.84|438.74|442.97|438.87|442.84|438.74|8
1637086150000|2021-11-16 18:09:10|442.83|438.73|442.9|438.8|442.93|438.83|442.83|438.73|5
1637086160000|2021-11-16 18:09:20|442.87|438.77|442.86|438.76|442.92|438.82|442.84|438.74|13
1637086170000|2021-11-16 18:09:30|442.84|438.74|442.74|438.64|442.84|438.74|442.69|438.59|10
1637086180000|2021-11-16 18:09:40|442.69|438.59|442.68|438.58|442.76|438.66|442.58|438.48|25
1637086190000|2021-11-16 18:09:50|442.7|438.6|442.61|438.51|442.7|438.6|442.56|438.46|8
1637086200000|2021-11-16 18:10:00|442.69|438.59|442.65|438.55|442.74|438.64|442.53|438.43|24
1637086210000|2021-11-16 18:10:10|442.64|438.54|442.82|438.72|442.83|438.73|442.64|438.54|16
1637086220000|2021-11-16 18:10:20|442.83|438.73|442.7|438.6|442.83|438.73|442.7|438.6|17
1637086230000|2021-11-16 18:10:30|442.68|438.58|442.8|438.7|442.83|438.73|442.68|438.58|15
1637086240000|2021-11-16 18:10:40|442.83|438.73|442.87|438.77|442.89|438.79|442.83|438.73|9
1637086250000|2021-11-16 18:10:50|442.88|438.78|442.85|438.75|442.89|438.79|442.85|438.75|10
1637086260000|2021-11-16 18:11:00|442.86|438.76|442.84|438.74|442.86|438.76|442.84|438.74|2
1637086270000|2021-11-16 18:11:10|442.85|438.75|442.84|438.74|442.85|438.75|442.84|438.74|2
1637086280000|2021-11-16 18:11:20|442.85|438.75|442.83|438.73|442.88|438.78|442.83|438.73|6
1637086290000|2021-11-16 18:11:30|442.84|438.74|442.82|438.72|442.84|438.74|442.78|438.68|12
1637086300000|2021-11-16 18:11:40|442.81|438.71|442.82|438.72|442.83|438.73|442.79|438.69|8
1637086310000|2021-11-16 18:11:50|442.81|438.71|442.89|438.79|442.89|438.79|442.81|438.71|4
1637086320000|2021-11-16 18:12:00|442.99|438.89|442.97|438.87|442.99|438.89|442.96|438.86|8
1637086330000|2021-11-16 18:12:10|442.96|438.86|442.73|438.63|442.98|438.88|442.73|438.63|21
1637086340000|2021-11-16 18:12:20|442.76|438.66|442.72|438.62|442.8|438.7|442.72|438.62|12
1637086350000|2021-11-16 18:12:30|442.75|438.65|442.75|438.65|442.85|438.75|442.7|438.6|13
1637086360000|2021-11-16 18:12:40|442.77|438.67|442.82|438.72|442.82|438.72|442.77|438.67|3
1637086370000|2021-11-16 18:12:50|442.81|438.71|442.77|438.67|442.81|438.71|442.77|438.67|3
1637086380000|2021-11-16 18:13:00|442.79|438.69|442.76|438.66|442.79|438.69|442.74|438.64|6
1637086390000|2021-11-16 18:13:10|442.72|438.62|442.45|438.35|442.77|438.67|442.45|438.35|25
1637086400000|2021-11-16 18:13:20|442.47|438.37|442.53|438.43|442.61|438.51|442.45|438.35|17
1637086410000|2021-11-16 18:13:30|442.57|438.47|442.42|438.32|442.58|438.48|442.41|438.31|19
1637086420000|2021-11-16 18:13:40|442.38|438.28|442.53|438.43|442.63|438.53|442.38|438.28|24
1637086430000|2021-11-16 18:13:50|442.59|438.49|442.41|438.31|442.59|438.49|442.4|438.3|14
1637086440000|2021-11-16 18:14:00|442.4|438.3|442.44|438.34|442.47|438.37|442.4|438.3|8
1637086450000|2021-11-16 18:14:10|442.45|438.35|442.45|438.35|442.46|438.36|442.41|438.31|7
1637086460000|2021-11-16 18:14:20|442.47|438.37|442.53|438.43|442.56|438.46|442.47|438.37|17
1637086470000|2021-11-16 18:14:30|442.54|438.44|442.57|438.47|442.57|438.47|442.43|438.33|14
1637086480000|2021-11-16 18:14:40|442.56|438.46|442.48|438.38|442.56|438.46|442.43|438.33|10
1637086490000|2021-11-16 18:14:50|442.5|438.4|442.47|438.37|442.54|438.44|442.47|438.37|8
1637086500000|2021-11-16 18:15:00|442.49|438.39|442.46|438.36|442.5|438.4|442.44|438.34|7
1637086510000|2021-11-16 18:15:10|442.5|438.4|442.73|438.63|442.73|438.63|442.49|438.39|9
1637086520000|2021-11-16 18:15:20|442.78|438.68|442.96|438.86|442.96|438.86|442.78|438.68|9
1637086530000|2021-11-16 18:15:30|442.97|438.87|442.9|438.8|443.01|438.91|442.9|438.8|10
1637086540000|2021-11-16 18:15:40|442.99|438.89|443.03|438.93|443.16|439.06|442.88|438.78|22
1637086550000|2021-11-16 18:15:50|443.04|438.94|443|438.9|443.05|438.95|443|438.9|9
1637086560000|2021-11-16 18:16:00|443.02|438.92|443.09|438.99|443.1|439|443.02|438.92|10
1637086570000|2021-11-16 18:16:10|443.08|438.98|443.09|438.99|443.11|439.01|443.08|438.98|7
1637086580000|2021-11-16 18:16:20|443.14|439.04|443.13|439.03|443.17|439.07|443.12|439.02|11
1637086590000|2021-11-16 18:16:30|443.14|439.04|443.17|439.07|443.21|439.11|443.14|439.04|5
1637086600000|2021-11-16 18:16:40|443.19|439.09|443.01|438.91|443.2|439.1|443.01|438.91|14
1637086610000|2021-11-16 18:16:50|443|438.9|442.96|438.86|443|438.9|442.96|438.86|5
1637086620000|2021-11-16 18:17:00|442.97|438.87|443.16|439.06|443.16|439.06|442.97|438.87|12
1637086630000|2021-11-16 18:17:10|443.14|439.04|443.12|439.02|443.14|439.04|443.12|439.02|3
1637086640000|2021-11-16 18:17:20|443.1|439|443.13|439.03|443.13|439.03|443.03|438.93|9
1637086650000|2021-11-16 18:17:30|443.04|438.94|443.03|438.93|443.13|439.03|443.02|438.92|9
1637086660000|2021-11-16 18:17:40|443.02|438.92|443.02|438.92|443.04|438.94|443.02|438.92|4
1637086670000|2021-11-16 18:17:50|443.01|438.91|443.05|438.95|443.05|438.95|443.01|438.91|3
1637086680000|2021-11-16 18:18:00|443.04|438.94|443.04|438.94|443.06|438.96|443.03|438.93|10
1637086690000|2021-11-16 18:18:10|443.06|438.96|442.9|438.8|443.06|438.96|442.77|438.67|16
1637086700000|2021-11-16 18:18:20|442.89|438.79|442.58|438.48|442.89|438.79|442.56|438.46|22
1637086710000|2021-11-16 18:18:30|442.59|438.49|442.6|438.5|442.61|438.51|442.57|438.47|9
1637086720000|2021-11-16 18:18:40|442.61|438.51|442.6|438.5|442.64|438.54|442.57|438.47|11
1637086730000|2021-11-16 18:18:50|442.57|438.47|442.5|438.4|442.6|438.5|442.47|438.37|22
1637086740000|2021-11-16 18:19:00|442.53|438.43|442.53|438.43|442.53|438.43|442.52|438.42|3
1637086750000|2021-11-16 18:19:10|442.52|438.42|442.48|438.38|442.53|438.43|442.48|438.38|9
1637086760000|2021-11-16 18:19:20|442.5|438.4|442.28|438.18|442.5|438.4|442.28|438.18|20
1637086770000|2021-11-16 18:19:30|442.26|438.16|441.97|437.87|442.26|438.16|441.84|437.74|18
1637086780000|2021-11-16 18:19:40|441.95|437.85|441.87|437.77|442.01|437.91|441.8|437.7|27
1637086790000|2021-11-16 18:19:50|441.78|437.68|441.72|437.62|441.83|437.73|441.63|437.53|18
1637086800000|2021-11-16 18:20:00|441.71|437.61|442.05|437.95|442.08|437.98|441.7|437.6|23
1637086810000|2021-11-16 18:20:10|442.01|437.91|442.04|437.94|442.04|437.94|441.98|437.88|10
1637086820000|2021-11-16 18:20:20|442.05|437.95|441.99|437.89|442.05|437.95|441.99|437.89|10
1637086830000|2021-11-16 18:20:30|442|437.9|442.12|438.02|442.13|438.03|442|437.9|13
1637086840000|2021-11-16 18:20:40|442.13|438.03|442.13|438.03|442.19|438.09|442.11|438.01|11
1637086850000|2021-11-16 18:20:50|442.11|438.01|442.23|438.13|442.24|438.14|442.11|438.01|11
1637086860000|2021-11-16 18:21:00|442.29|438.19|442.21|438.11|442.31|438.21|442.12|438.02|17
1637086870000|2021-11-16 18:21:10|442.18|438.08|442.09|437.99|442.21|438.11|441.96|437.86|26
1637086880000|2021-11-16 18:21:20|442.08|437.98|441.94|437.84|442.09|437.99|441.9|437.8|17
1637086890000|2021-11-16 18:21:30|441.95|437.85|441.93|437.83|442.08|437.98|441.9|437.8|9
1637086900000|2021-11-16 18:21:40|441.91|437.81|442.07|437.97|442.08|437.98|441.85|437.75|20
1637086910000|2021-11-16 18:21:50|441.99|437.89|441.75|437.65|442.04|437.94|441.75|437.65|21
1637086920000|2021-11-16 18:22:00|441.73|437.63|441.82|437.72|441.9|437.8|441.71|437.61|21
1637086930000|2021-11-16 18:22:10|441.84|437.74|441.86|437.76|441.89|437.79|441.75|437.65|13
1637086940000|2021-11-16 18:22:20|441.81|437.71|441.77|437.67|441.81|437.71|441.73|437.63|8
1637086950000|2021-11-16 18:22:30|441.78|437.68|441.66|437.56|441.78|437.68|441.66|437.56|12
1637086960000|2021-11-16 18:22:40|441.69|437.59|441.71|437.61|441.71|437.61|441.69|437.59|3
1637086970000|2021-11-16 18:22:50|441.69|437.59|441.84|437.74|441.84|437.74|441.62|437.52|17
1637086980000|2021-11-16 18:23:00|441.83|437.73|441.7|437.6|441.84|437.74|441.7|437.6|15
1637086990000|2021-11-16 18:23:10|441.69|437.59|441.6|437.5|441.71|437.61|441.6|437.5|8
1637087000000|2021-11-16 18:23:20|441.65|437.55|441.65|437.55|441.72|437.62|441.63|437.53|11
1637087010000|2021-11-16 18:23:30|441.63|437.53|441.65|437.55|441.66|437.56|441.55|437.45|11
1637087020000|2021-11-16 18:23:40|441.63|437.53|441.61|437.51|441.63|437.53|441.6|437.5|4
1637087030000|2021-11-16 18:23:50|441.62|437.52|441.65|437.55|441.65|437.55|441.61|437.51|8
1637087040000|2021-11-16 18:24:00|441.64|437.54|441.63|437.53|441.77|437.67|441.62|437.52|7
1637087050000|2021-11-16 18:24:10|441.66|437.56|441.65|437.55|441.66|437.56|441.63|437.53|4
1637087060000|2021-11-16 18:24:20|441.66|437.56|441.62|437.52|441.67|437.57|441.62|437.52|11
1637087070000|2021-11-16 18:24:30|441.63|437.53|441.44|437.34|441.63|437.53|441.42|437.32|17
1637087080000|2021-11-16 18:24:40|441.45|437.35|441.44|437.34|441.57|437.47|441.42|437.32|10
1637087090000|2021-11-16 18:24:50|441.46|437.36|441.54|437.44|441.54|437.44|441.46|437.36|8
1637087100000|2021-11-16 18:25:00|441.48|437.38|441.53|437.43|441.53|437.43|441.48|437.38|7
1637087110000|2021-11-16 18:25:10|441.6|437.5|441.5|437.4|441.6|437.5|441.41|437.31|17
1637087120000|2021-11-16 18:25:20|441.48|437.38|441.5|437.4|441.58|437.48|441.47|437.37|18
1637087130000|2021-11-16 18:25:30|441.48|437.38|441.43|437.33|441.57|437.47|441.41|437.31|14
1637087140000|2021-11-16 18:25:40|441.41|437.31|441.35|437.25|441.51|437.41|441.35|437.25|24
1637087150000|2021-11-16 18:25:50|441.42|437.32|441.44|437.34|441.48|437.38|441.41|437.31|9
1637087160000|2021-11-16 18:26:00|441.45|437.35|441.39|437.29|441.47|437.37|441.34|437.24|17
1637087170000|2021-11-16 18:26:10|441.4|437.3|441.34|437.24|441.4|437.3|441.32|437.22|13
1637087180000|2021-11-16 18:26:20|441.35|437.25|441.1|437|441.35|437.25|441.1|437|19
1637087190000|2021-11-16 18:26:30|441.12|437.02|441.07|436.97|441.13|437.03|441.04|436.94|15
1637087200000|2021-11-16 18:26:40|441.05|436.95|440.96|436.86|441.1|437|440.94|436.84|18
1637087210000|2021-11-16 18:26:50|441|436.9|441|436.9|441|436.9|441|436.9|1
1637087220000|2021-11-16 18:27:00|441.03|436.93|441.02|436.92|441.06|436.96|441.02|436.92|6
1637087230000|2021-11-16 18:27:10|441.01|436.91|440.89|436.79|441.07|436.97|440.89|436.79|17
1637087240000|2021-11-16 18:27:20|440.9|436.8|440.98|436.88|440.98|436.88|440.82|436.72|23
1637087250000|2021-11-16 18:27:30|440.95|436.85|440.97|436.87|440.98|436.88|440.94|436.84|6
1637087260000|2021-11-16 18:27:40|440.95|436.85|440.93|436.83|440.96|436.86|440.93|436.83|4
1637087270000|2021-11-16 18:27:50|440.94|436.84|440.9|436.8|440.94|436.84|440.89|436.79|5
1637087280000|2021-11-16 18:28:00|440.93|436.83|440.96|436.86|441|436.9|440.93|436.83|11
1637087290000|2021-11-16 18:28:10|440.97|436.87|440.96|436.86|441|436.9|440.95|436.85|9
1637087300000|2021-11-16 18:28:20|440.99|436.89|440.96|436.86|440.99|436.89|440.96|436.86|2
1637087320000|2021-11-16 18:28:40|441|436.9|440.99|436.89|441|436.9|440.96|436.86|5
1637087330000|2021-11-16 18:28:50|441|436.9|440.97|436.87|441|436.9|440.96|436.86|5
1637087340000|2021-11-16 18:29:00|440.98|436.88|440.74|436.64|440.99|436.89|440.74|436.64|11
1637087350000|2021-11-16 18:29:10|440.72|436.62|440.61|436.51|440.72|436.62|440.56|436.46|19
1637087360000|2021-11-16 18:29:20|440.6|436.5|440.59|436.49|440.64|436.54|440.58|436.48|16
1637087370000|2021-11-16 18:29:30|440.58|436.48|440.56|436.46|440.59|436.49|440.5|436.4|21
1637087380000|2021-11-16 18:29:40|440.57|436.47|440.45|436.35|440.58|436.48|440.44|436.34|19
1637087390000|2021-11-16 18:29:50|440.44|436.34|440.34|436.24|440.44|436.34|440.34|436.24|16
1637087400000|2021-11-16 18:30:00|440.4|436.3|440.39|436.29|440.48|436.38|440.37|436.27|10
1637087410000|2021-11-16 18:30:10|440.37|436.27|440.63|436.53|440.7|436.6|440.35|436.25|20
1637087420000|2021-11-16 18:30:20|440.64|436.54|440.83|436.73|440.83|436.73|440.64|436.54|18
1637087430000|2021-11-16 18:30:30|440.82|436.72|440.76|436.66|440.84|436.74|440.73|436.63|21
1637087440000|2021-11-16 18:30:40|440.82|436.72|440.76|436.66|440.82|436.72|440.69|436.59|9
1637087450000|2021-11-16 18:30:50|440.7|436.6|440.89|436.79|440.89|436.79|440.68|436.58|14
1637087460000|2021-11-16 18:31:00|440.86|436.76|440.92|436.82|440.92|436.82|440.86|436.76|5
1637087470000|2021-11-16 18:31:10|440.93|436.83|440.94|436.84|440.94|436.84|440.91|436.81|9
1637087480000|2021-11-16 18:31:20|440.93|436.83|440.82|436.72|440.94|436.84|440.82|436.72|19
1637087490000|2021-11-16 18:31:30|440.83|436.73|440.83|436.73|440.85|436.75|440.83|436.73|13
1637087500000|2021-11-16 18:31:40|440.85|436.75|440.85|436.75|440.89|436.79|440.84|436.74|14
1637087510000|2021-11-16 18:31:50|440.84|436.74|440.87|436.77|440.88|436.78|440.84|436.74|9
1637087520000|2021-11-16 18:32:00|440.86|436.76|440.86|436.76|440.87|436.77|440.86|436.76|5
1637087530000|2021-11-16 18:32:10|440.89|436.79|440.86|436.76|440.93|436.83|440.86|436.76|5
1637087540000|2021-11-16 18:32:20|440.91|436.81|441.22|437.12|441.22|437.12|440.91|436.81|20
1637087550000|2021-11-16 18:32:30|441.23|437.13|441.42|437.32|441.42|437.32|441.23|437.13|11
1637087560000|2021-11-16 18:32:40|441.43|437.33|441.36|437.26|441.43|437.33|441.19|437.09|14
1637087570000|2021-11-16 18:32:50|441.41|437.31|441.31|437.21|441.41|437.31|441.27|437.17|8
1637087580000|2021-11-16 18:33:00|441.36|437.26|441.41|437.31|441.41|437.31|441.35|437.25|11
1637087590000|2021-11-16 18:33:10|441.39|437.29|441.69|437.59|441.75|437.65|441.34|437.24|18
1637087600000|2021-11-16 18:33:20|441.78|437.68|441.63|437.53|441.78|437.68|441.59|437.49|12
1637087610000|2021-11-16 18:33:30|441.64|437.54|441.6|437.5|441.73|437.63|441.5|437.4|10
1637087620000|2021-11-16 18:33:40|441.59|437.49|441.53|437.43|441.62|437.52|441.53|437.43|13
1637087630000|2021-11-16 18:33:50|441.51|437.41|440.95|436.85|441.52|437.42|440.89|436.79|23
1637087640000|2021-11-16 18:34:00|440.93|436.83|441.08|436.98|441.11|437.01|440.77|436.67|19
1637087650000|2021-11-16 18:34:10|441.09|436.99|440.74|436.64|441.16|437.06|440.74|436.64|21
1637087660000|2021-11-16 18:34:20|440.73|436.63|440.43|436.33|440.81|436.71|440.43|436.33|30
1637087670000|2021-11-16 18:34:30|440.44|436.34|440.52|436.42|440.75|436.65|440.4|436.3|23
1637087680000|2021-11-16 18:34:40|440.53|436.43|440.44|436.34|440.54|436.44|440.32|436.22|26
1637087690000|2021-11-16 18:34:50|440.35|436.25|440.3|436.2|440.56|436.46|440.3|436.2|19
1637087700000|2021-11-16 18:35:00|440.34|436.24|440.19|436.09|440.34|436.24|440.13|436.03|25
1637087710000|2021-11-16 18:35:10|440.2|436.1|440.54|436.44|440.54|436.44|440.19|436.09|22
1637087720000|2021-11-16 18:35:20|440.51|436.41|440.59|436.49|440.61|436.51|440.51|436.41|10
1637087730000|2021-11-16 18:35:30|440.6|436.5|440.9|436.8|440.9|436.8|440.57|436.47|17
1637087740000|2021-11-16 18:35:40|440.91|436.81|440.99|436.89|441.18|437.08|440.9|436.8|23
1637087750000|2021-11-16 18:35:50|441.03|436.93|441.03|436.93|441.05|436.95|440.84|436.74|28
1637087760000|2021-11-16 18:36:00|441.06|436.96|440.96|436.86|441.21|437.11|440.96|436.86|24
1637087770000|2021-11-16 18:36:10|441.01|436.91|440.96|436.86|441.1|437|440.94|436.84|10
1637087780000|2021-11-16 18:36:20|440.97|436.87|440.88|436.78|441.04|436.94|440.88|436.78|25
1637087790000|2021-11-16 18:36:30|440.92|436.82|440.72|436.62|440.97|436.87|440.72|436.62|12
1637087800000|2021-11-16 18:36:40|440.73|436.63|440.42|436.32|440.74|436.64|440.41|436.31|29
1637087810000|2021-11-16 18:36:50|440.41|436.31|440.32|436.22|440.43|436.33|440.19|436.09|30
1637087820000|2021-11-16 18:37:00|440.33|436.23|440.65|436.55|440.7|436.6|440.33|436.23|25
1637087830000|2021-11-16 18:37:10|440.61|436.51|440.4|436.3|440.78|436.68|440.33|436.23|30
1637087840000|2021-11-16 18:37:20|440.39|436.29|440.32|436.22|440.39|436.29|440.3|436.2|15
1637087850000|2021-11-16 18:37:30|440.3|436.2|440.33|436.23|440.35|436.25|440.3|436.2|13
1637087860000|2021-11-16 18:37:40|440.36|436.26|440.45|436.35|440.45|436.35|440.36|436.26|4
1637087870000|2021-11-16 18:37:50|440.44|436.34|440.39|436.29|440.49|436.39|440.39|436.29|11
1637087880000|2021-11-16 18:38:00|440.35|436.25|440.23|436.13|440.36|436.26|440.23|436.13|7
1637087890000|2021-11-16 18:38:10|440.25|436.15|440.02|435.92|440.27|436.17|440.01|435.91|17
1637087900000|2021-11-16 18:38:20|440.01|435.91|439.84|435.74|440.04|435.94|439.71|435.61|19
1637087910000|2021-11-16 18:38:30|439.75|435.65|439.68|435.58|439.88|435.78|439.62|435.52|24
1637087920000|2021-11-16 18:38:40|439.66|435.56|439.77|435.67|439.88|435.78|439.66|435.56|18
1637087930000|2021-11-16 18:38:50|439.75|435.65|439.9|435.8|439.9|435.8|439.6|435.5|14
1637087940000|2021-11-16 18:39:00|439.75|435.65|439.67|435.57|439.86|435.76|439.62|435.52|13
1637087950000|2021-11-16 18:39:10|439.62|435.52|439.68|435.58|439.73|435.63|439.56|435.46|10
1637087960000|2021-11-16 18:39:20|439.45|435.35|439.63|435.53|439.64|435.54|439.45|435.35|13
1637087970000|2021-11-16 18:39:30|439.5|435.4|439.47|435.37|439.65|435.55|439.34|435.24|19
1637087980000|2021-11-16 18:39:40|439.5|435.4|439.24|435.14|439.5|435.4|439.19|435.09|23
1637087990000|2021-11-16 18:39:50|439.3|435.2|439.01|434.91|439.3|435.2|439.01|434.91|6
1637088000000|2021-11-16 18:40:00|439.04|434.94|438.9|434.8|439.06|434.96|438.9|434.8|11
1637088010000|2021-11-16 18:40:10|439.03|434.93|439.23|435.13|439.4|435.3|439.03|434.93|27
1637088020000|2021-11-16 18:40:20|439.14|435.04|439.19|435.09|439.2|435.1|439.1|435|15
1637088030000|2021-11-16 18:40:30|439.22|435.12|439.11|435.01|439.33|435.23|439.07|434.97|19
1637088040000|2021-11-16 18:40:40|439.09|434.99|439.06|434.96|439.11|435.01|439.02|434.92|13
1637088050000|2021-11-16 18:40:50|439.05|434.95|438.38|434.28|439.07|434.97|438.38|434.28|20
1637088060000|2021-11-16 18:41:00|438.37|434.27|438.77|434.67|438.83|434.73|438.26|434.16|27
1637088070000|2021-11-16 18:41:10|438.72|434.62|438.69|434.59|438.79|434.69|438.55|434.45|21
1637088080000|2021-11-16 18:41:20|438.7|434.6|438.62|434.52|438.76|434.66|438.61|434.51|13
1637088090000|2021-11-16 18:41:30|438.63|434.53|438.79|434.69|438.9|434.8|438.63|434.53|22
1637088100000|2021-11-16 18:41:40|438.83|434.73|438.77|434.67|438.88|434.78|438.77|434.67|19
1637088110000|2021-11-16 18:41:50|438.79|434.69|438.78|434.68|438.79|434.69|438.78|434.68|2
1637088120000|2021-11-16 18:42:00|438.99|434.89|438.85|434.75|438.99|434.89|438.85|434.75|9
1637088130000|2021-11-16 18:42:10|438.87|434.77|438.79|434.69|438.96|434.86|438.79|434.69|14
1637088140000|2021-11-16 18:42:20|438.85|434.75|438.63|434.53|438.87|434.77|438.56|434.46|23
1637088150000|2021-11-16 18:42:30|438.65|434.55|438.73|434.63|438.81|434.71|438.63|434.53|12
1637088160000|2021-11-16 18:42:40|438.75|434.65|438.68|434.58|438.77|434.67|438.67|434.57|14
1637088170000|2021-11-16 18:42:50|438.7|434.6|438.56|434.46|438.7|434.6|438.47|434.37|16
1637088180000|2021-11-16 18:43:00|438.58|434.48|438.64|434.54|438.73|434.63|438.53|434.43|14
1637088190000|2021-11-16 18:43:10|438.65|434.55|438.69|434.59|438.69|434.59|438.64|434.54|4
1637088200000|2021-11-16 18:43:20|438.57|434.47|438.63|434.53|438.63|434.53|438.49|434.39|6
1637088210000|2021-11-16 18:43:30|438.61|434.51|438.45|434.35|438.61|434.51|438.45|434.35|9
1637088220000|2021-11-16 18:43:40|438.59|434.49|438.61|434.51|438.78|434.68|438.46|434.36|12
1637088230000|2021-11-16 18:43:50|438.62|434.52|438.56|434.46|438.64|434.54|438.56|434.46|7
1637088240000|2021-11-16 18:44:00|438.57|434.47|438.67|434.57|438.77|434.67|438.55|434.45|13
1637088250000|2021-11-16 18:44:10|438.57|434.47|438.83|434.73|438.94|434.84|438.57|434.47|13
1637088260000|2021-11-16 18:44:20|438.8|434.7|438.77|434.67|438.8|434.7|438.71|434.61|11
1637088270000|2021-11-16 18:44:30|438.79|434.69|438.72|434.62|438.98|434.88|438.67|434.57|15
1637088280000|2021-11-16 18:44:40|438.69|434.59|438.72|434.62|438.91|434.81|438.67|434.57|13
1637088290000|2021-11-16 18:44:50|438.85|434.75|438.92|434.82|438.92|434.82|438.72|434.62|8
1637088300000|2021-11-16 18:45:00|438.93|434.83|438.68|434.58|438.93|434.83|438.68|434.58|12
1637088310000|2021-11-16 18:45:10|438.69|434.59|438.86|434.76|438.88|434.78|438.69|434.59|16
1637088320000|2021-11-16 18:45:20|438.9|434.8|438.85|434.75|438.9|434.8|438.85|434.75|9
1637088330000|2021-11-16 18:45:30|438.84|434.74|438.84|434.74|438.88|434.78|438.84|434.74|4
1637088350000|2021-11-16 18:45:50|438.75|434.65|438.61|434.51|438.86|434.76|438.54|434.44|14
1637088360000|2021-11-16 18:46:00|438.62|434.52|438.71|434.61|438.81|434.71|438.62|434.52|15
1637088370000|2021-11-16 18:46:10|438.72|434.62|438.62|434.52|438.73|434.63|438.46|434.36|20
1637088380000|2021-11-16 18:46:20|438.55|434.45|438.53|434.43|438.71|434.61|438.46|434.36|19
1637088390000|2021-11-16 18:46:30|438.54|434.44|438.33|434.23|438.54|434.44|438.32|434.22|21
1637088400000|2021-11-16 18:46:40|438.32|434.22|438.2|434.1|438.34|434.24|438|433.9|25
1637088410000|2021-11-16 18:46:50|438.22|434.12|438.24|434.14|438.26|434.16|438.08|433.98|22
1637088420000|2021-11-16 18:47:00|438.21|434.11|438.16|434.06|438.24|434.14|437.97|433.87|29
1637088430000|2021-11-16 18:47:10|438.14|434.04|438.09|433.99|438.14|434.04|438.03|433.93|16
1637088440000|2021-11-16 18:47:20|438.12|434.02|438.12|434.02|438.21|434.11|438.09|433.99|18
1637088450000|2021-11-16 18:47:30|438.05|433.95|437.92|433.82|438.09|433.99|437.9|433.8|14
1637088460000|2021-11-16 18:47:40|437.9|433.8|438.33|434.23|438.42|434.32|437.88|433.78|18
1637088470000|2021-11-16 18:47:50|438.38|434.28|438.19|434.09|438.42|434.32|438.12|434.02|23
1637088480000|2021-11-16 18:48:00|438.16|434.06|437.89|433.79|438.16|434.06|437.83|433.73|29
1637088490000|2021-11-16 18:48:10|437.91|433.81|438.03|433.93|438.04|433.94|437.8|433.7|24
1637088500000|2021-11-16 18:48:20|438.06|433.96|438.14|434.04|438.16|434.06|437.95|433.85|24
1637088510000|2021-11-16 18:48:30|438.11|434.01|437.87|433.77|438.11|434.01|437.87|433.77|16
1637088520000|2021-11-16 18:48:40|437.8|433.7|437.98|433.88|438.02|433.92|437.8|433.7|19
1637088530000|2021-11-16 18:48:50|437.95|433.85|438.15|434.05|438.19|434.09|437.94|433.84|23
1637088540000|2021-11-16 18:49:00|438.17|434.07|438.14|434.04|438.17|434.07|438.11|434.01|7
1637088550000|2021-11-16 18:49:10|438.04|433.94|438.28|434.18|438.28|434.18|437.96|433.86|18
1637088560000|2021-11-16 18:49:20|438.26|434.16|438.16|434.06|438.26|434.16|438.16|434.06|8
1637088570000|2021-11-16 18:49:30|438.14|434.04|438.28|434.18|438.38|434.28|438.14|434.04|19
1637088580000|2021-11-16 18:49:40|438.31|434.21|438.25|434.15|438.36|434.26|438.25|434.15|15
1637088590000|2021-11-16 18:49:50|438.26|434.16|438.12|434.02|438.27|434.17|438.1|434|14
1637088600000|2021-11-16 18:50:00|438.14|434.04|437.96|433.86|438.14|434.04|437.96|433.86|18
1637088610000|2021-11-16 18:50:10|437.95|433.85|438.09|433.99|438.09|433.99|437.95|433.85|14
1637088620000|2021-11-16 18:50:20|438.06|433.96|438.02|433.92|438.06|433.96|438.02|433.92|3
1637088630000|2021-11-16 18:50:30|438.05|433.95|437.79|433.69|438.05|433.95|437.79|433.69|9
1637088640000|2021-11-16 18:50:40|437.85|433.75|437.79|433.69|437.85|433.75|437.76|433.66|9
1637088650000|2021-11-16 18:50:50|437.81|433.71|437.9|433.8|437.97|433.87|437.79|433.69|16
1637088660000|2021-11-16 18:51:00|437.87|433.77|437.92|433.82|437.92|433.82|437.86|433.76|16
1637088670000|2021-11-16 18:51:10|437.91|433.81|438.04|433.94|438.04|433.94|437.88|433.78|14
1637088680000|2021-11-16 18:51:20|438.08|433.98|438.09|433.99|438.26|434.16|438.07|433.97|24
1637088690000|2021-11-16 18:51:30|438.1|434|438.1|434|438.15|434.05|437.98|433.88|21
1637088700000|2021-11-16 18:51:40|438.09|433.99|438.01|433.91|438.09|433.99|437.99|433.89|15
1637088710000|2021-11-16 18:51:50|438.03|433.93|438.03|433.93|438.04|433.94|438|433.9|9
1637088720000|2021-11-16 18:52:00|438.06|433.96|438.08|433.98|438.14|434.04|438.01|433.91|20
1637088730000|2021-11-16 18:52:10|437.96|433.86|437.82|433.72|438.06|433.96|437.82|433.72|23
1637088740000|2021-11-16 18:52:20|437.92|433.82|437.94|433.84|437.94|433.84|437.82|433.72|15
1637088750000|2021-11-16 18:52:30|437.93|433.83|438.1|434|438.14|434.04|437.88|433.78|21
1637088760000|2021-11-16 18:52:40|438.13|434.03|438.1|434|438.25|434.15|438.04|433.94|16
1637088770000|2021-11-16 18:52:50|438.08|433.98|438.15|434.05|438.15|434.05|438.03|433.93|13
1637088780000|2021-11-16 18:53:00|438.14|434.04|438.26|434.16|438.34|434.24|438.14|434.04|19
1637088790000|2021-11-16 18:53:10|438.34|434.24|438.33|434.23|438.34|434.24|438.32|434.22|4
1637088800000|2021-11-16 18:53:20|438.35|434.25|438.46|434.36|438.46|434.36|438.35|434.25|6
1637088810000|2021-11-16 18:53:30|438.51|434.41|438.53|434.43|438.57|434.47|438.49|434.39|13
1637088820000|2021-11-16 18:53:40|438.51|434.41|438.55|434.45|438.6|434.5|438.51|434.41|8
1637088830000|2021-11-16 18:53:50|438.57|434.47|438.63|434.53|438.63|434.53|438.56|434.46|8
1637088840000|2021-11-16 18:54:00|438.65|434.55|438.62|434.52|438.65|434.55|438.54|434.44|14
1637088850000|2021-11-16 18:54:10|438.6|434.5|438.62|434.52|438.82|434.72|438.56|434.46|19
1637088860000|2021-11-16 18:54:20|438.58|434.48|438.45|434.35|438.82|434.72|438.45|434.35|19
1637088870000|2021-11-16 18:54:30|438.54|434.44|438.41|434.31|438.6|434.5|438.32|434.22|28
1637088880000|2021-11-16 18:54:40|438.38|434.28|438.07|433.97|438.4|434.3|438.02|433.92|27
1637088890000|2021-11-16 18:54:50|438.03|433.93|438.18|434.08|438.23|434.13|438.03|433.93|20
1637088900000|2021-11-16 18:55:00|438.19|434.09|438.34|434.24|438.39|434.29|438.16|434.06|18
1637088910000|2021-11-16 18:55:10|438.26|434.16|438.3|434.2|438.36|434.26|438.23|434.13|16
1637088920000|2021-11-16 18:55:20|438.28|434.18|438.36|434.26|438.4|434.3|438.28|434.18|20
1637088930000|2021-11-16 18:55:30|438.37|434.27|438.36|434.26|438.37|434.27|438.36|434.26|4
1637088940000|2021-11-16 18:55:40|438.35|434.25|438.37|434.27|438.37|434.27|438.35|434.25|3
1637088950000|2021-11-16 18:55:50|438.34|434.24|438.3|434.2|438.34|434.24|438.29|434.19|5
1637088960000|2021-11-16 18:56:00|438.28|434.18|438.22|434.12|438.3|434.2|438.18|434.08|28
1637088970000|2021-11-16 18:56:10|438.19|434.09|438.32|434.22|438.38|434.28|438.19|434.09|10
1637088980000|2021-11-16 18:56:20|438.3|434.2|438.28|434.18|438.38|434.28|438.24|434.14|16
1637088990000|2021-11-16 18:56:30|438.29|434.19|438.29|434.19|438.29|434.19|438.29|434.19|1
1637089000000|2021-11-16 18:56:40|438.32|434.22|438.23|434.13|438.32|434.22|438.19|434.09|12
1637089010000|2021-11-16 18:56:50|438.22|434.12|438.11|434.01|438.22|434.12|437.98|433.88|22
1637089020000|2021-11-16 18:57:00|438.08|433.98|438.1|434|438.12|434.02|438.08|433.98|8
1637089030000|2021-11-16 18:57:10|438.12|434.02|438.09|433.99|438.12|434.02|438.08|433.98|8
1637089040000|2021-11-16 18:57:20|438.06|433.96|438.02|433.92|438.1|434|437.98|433.88|18
1637089050000|2021-11-16 18:57:30|437.99|433.89|437.85|433.75|438|433.9|437.75|433.65|22
1637089060000|2021-11-16 18:57:40|437.8|433.7|437.9|433.8|437.93|433.83|437.72|433.62|16
1637089070000|2021-11-16 18:57:50|437.82|433.72|437.83|433.73|437.88|433.78|437.8|433.7|12
1637089080000|2021-11-16 18:58:00|437.82|433.72|437.82|433.72|437.82|433.72|437.69|433.59|9
1637089090000|2021-11-16 18:58:10|437.77|433.67|437.82|433.72|437.83|433.73|437.77|433.67|10
1637089100000|2021-11-16 18:58:20|437.77|433.67|437.69|433.59|437.77|433.67|437.64|433.54|11
1637089110000|2021-11-16 18:58:30|437.65|433.55|437.48|433.38|437.71|433.61|437.48|433.38|17
1637089120000|2021-11-16 18:58:40|437.5|433.4|437.48|433.38|437.53|433.43|437.47|433.37|10
1637089130000|2021-11-16 18:58:50|437.49|433.39|437.44|433.34|437.55|433.45|437.35|433.25|25
1637089140000|2021-11-16 18:59:00|437.39|433.29|437.66|433.56|437.73|433.63|437.39|433.29|29
1637089150000|2021-11-16 18:59:10|437.67|433.57|437.8|433.7|437.92|433.82|437.67|433.57|27
1637089160000|2021-11-16 18:59:20|437.65|433.55|437.45|433.35|437.65|433.55|437.45|433.35|23
1637089170000|2021-11-16 18:59:30|437.46|433.36|437.36|433.26|437.46|433.36|437.34|433.24|15
1637089180000|2021-11-16 18:59:40|437.35|433.25|437.34|433.24|437.35|433.25|437.34|433.24|2
1637089190000|2021-11-16 18:59:50|437.35|433.25|436.71|432.61|437.37|433.27|436.71|432.61|22
1637089200000|2021-11-16 19:00:00|436.62|432.52|436.99|432.89|436.99|432.89|436|431.9|33
1637089210000|2021-11-16 19:00:10|437.01|432.91|437.16|433.06|437.61|433.51|437.01|432.91|33
1637089220000|2021-11-16 19:00:20|437.19|433.09|437.21|433.11|437.39|433.29|437.14|433.04|33
1637089230000|2021-11-16 19:00:30|437.25|433.15|437.5|433.4|437.55|433.45|437.2|433.1|31
1637089240000|2021-11-16 19:00:40|437.47|433.37|437.23|433.13|437.47|433.37|437.12|433.02|26
1637089250000|2021-11-16 19:00:50|437.25|433.15|437.71|433.61|437.74|433.64|437.23|433.13|30
1637089260000|2021-11-16 19:01:00|437.72|433.62|438.62|434.52|438.62|434.52|437.72|433.62|32
1637089270000|2021-11-16 19:01:10|438.54|434.44|438.49|434.39|438.63|434.53|438.47|434.37|11
1637089280000|2021-11-16 19:01:20|438.47|434.37|438.79|434.69|438.81|434.71|438.47|434.37|28
1637089290000|2021-11-16 19:01:30|438.81|434.71|439.9|435.8|440.13|436.03|438.81|434.71|28
1637089300000|2021-11-16 19:01:40|439.89|435.79|440.1|436|440.1|436|439.72|435.62|32
1637089310000|2021-11-16 19:01:50|440.12|436.02|440.11|436.01|440.28|436.18|440.05|435.95|29
1637089320000|2021-11-16 19:02:00|440.09|435.99|440.4|436.3|440.41|436.31|440.07|435.97|34
1637089330000|2021-11-16 19:02:10|440.39|436.29|440.14|436.04|440.39|436.29|439.98|435.88|31
1637089340000|2021-11-16 19:02:20|440.17|436.07|440.28|436.18|440.37|436.27|440.16|436.06|19
1637089350000|2021-11-16 19:02:30|440.3|436.2|440.14|436.04|440.39|436.29|440.14|436.04|22
1637089360000|2021-11-16 19:02:40|440.12|436.02|439.91|435.81|440.19|436.09|439.87|435.77|19
1637089370000|2021-11-16 19:02:50|439.9|435.8|439.63|435.53|439.91|435.81|439.58|435.48|33
1637089380000|2021-11-16 19:03:00|439.7|435.6|439.22|435.12|439.7|435.6|439.22|435.12|21
1637089390000|2021-11-16 19:03:10|439.25|435.15|439.45|435.35|439.46|435.36|439.09|434.99|27
1637089400000|2021-11-16 19:03:20|439.47|435.37|439.45|435.35|439.59|435.49|439.42|435.32|28
1637089410000|2021-11-16 19:03:30|439.42|435.32|439.55|435.45|439.55|435.45|439.36|435.26|17
1637089420000|2021-11-16 19:03:40|439.57|435.47|439.42|435.32|439.6|435.5|439.42|435.32|27
1637089430000|2021-11-16 19:03:50|439.43|435.33|439.42|435.32|439.47|435.37|439.36|435.26|15
1637089440000|2021-11-16 19:04:00|439.43|435.33|439.32|435.22|439.43|435.33|439.22|435.12|18
1637089450000|2021-11-16 19:04:10|439.33|435.23|439.45|435.35|439.47|435.37|439.32|435.22|13
1637089460000|2021-11-16 19:04:20|439.43|435.33|439.47|435.37|439.49|435.39|439.43|435.33|13
1637089470000|2021-11-16 19:04:30|439.49|435.39|439.61|435.51|439.61|435.51|439.4|435.3|17
1637089480000|2021-11-16 19:04:40|439.6|435.5|439.66|435.56|439.74|435.64|439.52|435.42|18
1637089490000|2021-11-16 19:04:50|439.65|435.55|439.7|435.6|439.72|435.62|439.63|435.53|16
1637089500000|2021-11-16 19:05:00|439.67|435.57|439.94|435.84|439.94|435.84|439.63|435.53|21
1637089510000|2021-11-16 19:05:10|440.1|436|440.26|436.16|440.5|436.4|440.1|436|27
1637089520000|2021-11-16 19:05:20|440.23|436.13|440.28|436.18|440.4|436.3|440.13|436.03|24
1637089530000|2021-11-16 19:05:30|440.26|436.16|440.32|436.22|440.36|436.26|440.22|436.12|18
1637089540000|2021-11-16 19:05:40|440.35|436.25|440.45|436.35|440.46|436.36|440.35|436.25|13
1637089550000|2021-11-16 19:05:50|440.43|436.33|440.52|436.42|440.52|436.42|440.43|436.33|10
1637089560000|2021-11-16 19:06:00|440.53|436.43|440.89|436.79|440.89|436.79|440.48|436.38|22
1637089570000|2021-11-16 19:06:10|440.88|436.78|441.3|437.2|441.3|437.2|440.88|436.78|27
1637089580000|2021-11-16 19:06:20|441.29|437.19|441.41|437.31|441.55|437.45|441.19|437.09|30
1637089590000|2021-11-16 19:06:30|441.44|437.34|441.42|437.32|441.58|437.48|441.36|437.26|30
1637089600000|2021-11-16 19:06:40|441.45|437.35|441.07|436.97|441.45|437.35|441.07|436.97|30
1637089610000|2021-11-16 19:06:50|441|436.9|441.03|436.93|441.06|436.96|440.87|436.77|30
1637089620000|2021-11-16 19:07:00|441.05|436.95|440.99|436.89|441.07|436.97|440.97|436.87|13
1637089630000|2021-11-16 19:07:10|440.95|436.85|441.38|437.28|441.49|437.39|440.95|436.85|24
1637089640000|2021-11-16 19:07:20|441.41|437.31|441.23|437.13|441.42|437.32|441.2|437.1|31
1637089650000|2021-11-16 19:07:30|441.24|437.14|441.37|437.27|441.4|437.3|441.17|437.07|18
1637089660000|2021-11-16 19:07:40|441.38|437.28|441.27|437.17|441.42|437.32|441.16|437.06|26
1637089670000|2021-11-16 19:07:50|441.3|437.2|441.58|437.48|441.58|437.48|441.26|437.16|15
1637089680000|2021-11-16 19:08:00|441.59|437.49|441.56|437.46|441.62|437.52|441.54|437.44|16
1637089690000|2021-11-16 19:08:10|441.57|437.47|441.64|437.54|441.64|437.54|441.52|437.42|17
1637089700000|2021-11-16 19:08:20|441.61|437.51|441.5|437.4|441.66|437.56|441.45|437.35|24
1637089710000|2021-11-16 19:08:30|441.53|437.43|441.81|437.71|441.87|437.77|441.52|437.42|25
1637089720000|2021-11-16 19:08:40|441.82|437.72|441.83|437.73|441.87|437.77|441.77|437.67|13
1637089730000|2021-11-16 19:08:50|441.79|437.69|441.52|437.42|441.83|437.73|441.43|437.33|19
1637089740000|2021-11-16 19:09:00|441.5|437.4|441.6|437.5|441.65|437.55|441.5|437.4|16
1637089750000|2021-11-16 19:09:10|441.59|437.49|441.73|437.63|441.73|437.63|441.59|437.49|24
1637089760000|2021-11-16 19:09:20|441.67|437.57|441.74|437.64|441.81|437.71|441.67|437.57|16
1637089770000|2021-11-16 19:09:30|441.83|437.73|441.81|437.71|441.88|437.78|441.78|437.68|10
1637089780000|2021-11-16 19:09:40|441.84|437.74|441.79|437.69|441.84|437.74|441.79|437.69|5
1637089790000|2021-11-16 19:09:50|441.78|437.68|441.77|437.67|441.8|437.7|441.76|437.66|14
1637089800000|2021-11-16 19:10:00|441.75|437.65|441.84|437.74|441.84|437.74|441.75|437.65|7
1637089810000|2021-11-16 19:10:10|441.85|437.75|442.18|438.08|442.26|438.16|441.85|437.75|25
1637089820000|2021-11-16 19:10:20|442.2|438.1|442.5|438.4|442.5|438.4|442.2|438.1|14
1637089830000|2021-11-16 19:10:30|442.45|438.35|442.43|438.33|442.5|438.4|442.23|438.13|15
1637089840000|2021-11-16 19:10:40|442.4|438.3|442.31|438.21|442.49|438.39|442.31|438.21|18
1637089850000|2021-11-16 19:10:50|442.27|438.17|442.12|438.02|442.31|438.21|442.11|438.01|18
1637089860000|2021-11-16 19:11:00|442.15|438.05|442.15|438.05|442.16|438.06|442.12|438.02|9
1637089870000|2021-11-16 19:11:10|442.14|438.04|442.18|438.08|442.2|438.1|441.95|437.85|11
1637089880000|2021-11-16 19:11:20|442.12|438.02|441.86|437.76|442.18|438.08|441.86|437.76|19
1637089890000|2021-11-16 19:11:30|441.9|437.8|441.71|437.61|441.9|437.8|441.71|437.61|20
1637089900000|2021-11-16 19:11:40|441.72|437.62|441.71|437.61|441.8|437.7|441.68|437.58|17
1637089910000|2021-11-16 19:11:50|441.72|437.62|441.59|437.49|441.72|437.62|441.58|437.48|4
1637089920000|2021-11-16 19:12:00|441.6|437.5|441.68|437.58|441.71|437.61|441.59|437.49|15
1637089930000|2021-11-16 19:12:10|441.67|437.57|441.6|437.5|441.76|437.66|441.6|437.5|15
1637089940000|2021-11-16 19:12:20|441.59|437.49|441.56|437.46|441.62|437.52|441.56|437.46|10
1637089950000|2021-11-16 19:12:30|441.57|437.47|441.67|437.57|441.79|437.69|441.57|437.47|19
1637089960000|2021-11-16 19:12:40|441.66|437.56|441.51|437.41|441.66|437.56|441.5|437.4|18
1637089970000|2021-11-16 19:12:50|441.52|437.42|441.65|437.55|441.65|437.55|441.49|437.39|17
1637089980000|2021-11-16 19:13:00|441.64|437.54|441.66|437.56|441.66|437.56|441.64|437.54|4
1637089990000|2021-11-16 19:13:10|441.65|437.55|441.44|437.34|441.66|437.56|441.44|437.34|16
1637090000000|2021-11-16 19:13:20|441.42|437.32|441.28|437.18|441.42|437.32|441.22|437.12|15
1637090010000|2021-11-16 19:13:30|441.29|437.19|440.82|436.72|441.29|437.19|440.82|436.72|26
1637090020000|2021-11-16 19:13:40|440.81|436.71|440.78|436.68|440.88|436.78|440.64|436.54|33
1637090030000|2021-11-16 19:13:50|440.82|436.72|440.65|436.55|440.93|436.83|440.63|436.53|19
1637090040000|2021-11-16 19:14:00|440.66|436.56|440.64|436.54|440.71|436.61|440.64|436.54|13
1637090050000|2021-11-16 19:14:10|440.57|436.47|440.44|436.34|440.59|436.49|440.39|436.29|18
1637090060000|2021-11-16 19:14:20|440.47|436.37|440.29|436.19|440.47|436.37|440.28|436.18|12
1637090070000|2021-11-16 19:14:30|440.3|436.2|440.52|436.42|440.52|436.42|440.3|436.2|15
1637090080000|2021-11-16 19:14:40|440.6|436.5|440.46|436.36|440.6|436.5|440.44|436.34|19
1637090090000|2021-11-16 19:14:50|440.36|436.26|440.43|436.33|440.54|436.44|440.36|436.26|13
1637090100000|2021-11-16 19:15:00|440.47|436.37|441.07|436.97|441.11|437.01|440.45|436.35|28
1637090110000|2021-11-16 19:15:10|441.08|436.98|441.34|437.24|441.36|437.26|440.98|436.88|24
1637090120000|2021-11-16 19:15:20|441.28|437.18|440.97|436.87|441.28|437.18|440.97|436.87|27
1637090130000|2021-11-16 19:15:30|440.95|436.85|440.79|436.69|441.03|436.93|440.79|436.69|22
1637090140000|2021-11-16 19:15:40|440.81|436.71|440.72|436.62|440.84|436.74|440.56|436.46|29
1637090150000|2021-11-16 19:15:50|440.7|436.6|440.46|436.36|440.75|436.65|440.46|436.36|22
1637090160000|2021-11-16 19:16:00|440.47|436.37|440.1|436|440.47|436.37|440.09|435.99|26
1637090170000|2021-11-16 19:16:10|440.09|435.99|440.28|436.18|440.28|436.18|439.77|435.67|26
1637090180000|2021-11-16 19:16:20|440.26|436.16|439.78|435.68|440.26|436.16|439.78|435.68|20
1637090190000|2021-11-16 19:16:30|439.77|435.67|439.95|435.85|439.99|435.89|439.77|435.67|26
1637090200000|2021-11-16 19:16:40|439.92|435.82|439.78|435.68|439.94|435.84|439.58|435.48|18
1637090210000|2021-11-16 19:16:50|439.67|435.57|439.65|435.55|439.8|435.7|439.6|435.5|29
1637090220000|2021-11-16 19:17:00|439.61|435.51|440.01|435.91|440.04|435.94|439.6|435.5|22
1637090230000|2021-11-16 19:17:10|440.04|435.94|439.95|435.85|440.04|435.94|439.78|435.68|22
1637090240000|2021-11-16 19:17:20|439.97|435.87|439.81|435.71|439.97|435.87|439.78|435.68|17
1637090250000|2021-11-16 19:17:30|439.88|435.78|439.87|435.77|439.9|435.8|439.84|435.74|14
1637090260000|2021-11-16 19:17:40|439.88|435.78|439.81|435.71|439.91|435.81|439.79|435.69|17
1637090270000|2021-11-16 19:17:50|439.82|435.72|440.09|435.99|440.22|436.12|439.82|435.72|31
1637090280000|2021-11-16 19:18:00|440.05|435.95|440.09|435.99|440.14|436.04|439.99|435.89|21
1637090290000|2021-11-16 19:18:10|440.07|435.97|440.2|436.1|440.22|436.12|440.07|435.97|21
1637090300000|2021-11-16 19:18:20|440.27|436.17|440.24|436.14|440.29|436.19|440.23|436.13|8
1637090310000|2021-11-16 19:18:30|440.19|436.09|439.98|435.88|440.23|436.13|439.97|435.87|20
1637090320000|2021-11-16 19:18:40|440.02|435.92|440.33|436.23|440.38|436.28|439.98|435.88|23
1637090330000|2021-11-16 19:18:50|440.34|436.24|440.34|436.24|440.34|436.24|440.23|436.13|14
1637090340000|2021-11-16 19:19:00|440.33|436.23|440.36|436.26|440.47|436.37|440.29|436.19|19
1637090350000|2021-11-16 19:19:10|440.44|436.34|440.72|436.62|440.72|436.62|440.41|436.31|30
1637090360000|2021-11-16 19:19:20|440.76|436.66|441.07|436.97|441.07|436.97|440.74|436.64|19
1637090370000|2021-11-16 19:19:30|441.06|436.96|441.1|437|441.16|437.06|440.92|436.82|20
1637090380000|2021-11-16 19:19:40|441.09|436.99|441.08|436.98|441.26|437.16|441.05|436.95|19
1637090390000|2021-11-16 19:19:50|441.05|436.95|441.39|437.29|441.39|437.29|441.05|436.95|26
1637090400000|2021-11-16 19:20:00|441.42|437.32|441.37|437.27|441.58|437.48|441.19|437.09|23
1637090410000|2021-11-16 19:20:10|441.4|437.3|441.35|437.25|441.57|437.47|441.3|437.2|24
1637090420000|2021-11-16 19:20:20|441.43|437.33|441.29|437.19|441.45|437.35|441.29|437.19|20
1637090430000|2021-11-16 19:20:30|441.3|437.2|441.43|437.33|441.43|437.33|441.3|437.2|14
1637090440000|2021-11-16 19:20:40|441.5|437.4|441.45|437.35|441.5|437.4|441.45|437.35|6
1637090450000|2021-11-16 19:20:50|441.47|437.37|441.43|437.33|441.47|437.37|441.43|437.33|3
1637090460000|2021-11-16 19:21:00|441.45|437.35|441.68|437.58|441.68|437.58|441.45|437.35|9
1637090470000|2021-11-16 19:21:10|441.69|437.59|441.95|437.85|441.98|437.88|441.69|437.59|12
1637090480000|2021-11-16 19:21:20|441.96|437.86|442.06|437.96|442.31|438.21|441.96|437.86|17
1637090490000|2021-11-16 19:21:30|441.98|437.88|441.81|437.71|442.06|437.96|441.79|437.69|19
1637090500000|2021-11-16 19:21:40|441.78|437.68|442.26|438.16|442.26|438.16|441.67|437.57|21
1637090510000|2021-11-16 19:21:50|442.25|438.15|442.18|438.08|442.25|438.15|442.16|438.06|16
1637090520000|2021-11-16 19:22:00|442.19|438.09|442.26|438.16|442.3|438.2|442.16|438.06|19
1637090530000|2021-11-16 19:22:10|442.28|438.18|442.19|438.09|442.36|438.26|442.18|438.08|10
1637090540000|2021-11-16 19:22:20|442.17|438.07|442.24|438.14|442.24|438.14|442.12|438.02|12
1637090550000|2021-11-16 19:22:30|442.25|438.15|442.27|438.17|442.32|438.22|442.2|438.1|14
1637090560000|2021-11-16 19:22:40|442.25|438.15|442.13|438.03|442.39|438.29|442.11|438.01|21
1637090570000|2021-11-16 19:22:50|442.2|438.1|442.11|438.01|442.22|438.12|442.09|437.99|15
1637090580000|2021-11-16 19:23:00|442.14|438.04|442.23|438.13|442.25|438.15|442.14|438.04|12
1637090590000|2021-11-16 19:23:10|442.17|438.07|441.9|437.8|442.2|438.1|441.9|437.8|18
1637090600000|2021-11-16 19:23:20|441.88|437.78|442.1|438|442.1|438|441.8|437.7|26
1637090610000|2021-11-16 19:23:30|442.11|438.01|442.05|437.95|442.12|438.02|442.05|437.95|13
1637090620000|2021-11-16 19:23:40|442.06|437.96|442|437.9|442.06|437.96|441.92|437.82|25
1637090630000|2021-11-16 19:23:50|442.01|437.91|441.91|437.81|442.02|437.92|441.84|437.74|24
1637090640000|2021-11-16 19:24:00|441.93|437.83|442.05|437.95|442.07|437.97|441.93|437.83|16
1637090650000|2021-11-16 19:24:10|442.03|437.93|442.03|437.93|442.07|437.97|441.87|437.77|29
1637090660000|2021-11-16 19:24:20|442.01|437.91|442.12|438.02|442.12|438.02|442|437.9|9
1637090670000|2021-11-16 19:24:30|442.13|438.03|442.13|438.03|442.13|438.03|442.12|438.02|3
1637090680000|2021-11-16 19:24:40|442.14|438.04|442.22|438.12|442.23|438.13|442.12|438.02|21
1637090690000|2021-11-16 19:24:50|442.17|438.07|442.21|438.11|442.27|438.17|442.11|438.01|9
1637090700000|2021-11-16 19:25:00|442.23|438.13|442.1|438|442.23|438.13|442.07|437.97|20
1637090710000|2021-11-16 19:25:10|442.07|437.97|442.18|438.08|442.28|438.18|442.07|437.97|15
1637090720000|2021-11-16 19:25:20|442.16|438.06|442.13|438.03|442.18|438.08|442.08|437.98|14
1637090730000|2021-11-16 19:25:30|442.1|438|441.97|437.87|442.15|438.05|441.88|437.78|27
1637090740000|2021-11-16 19:25:40|441.98|437.88|441.84|437.74|441.98|437.88|441.75|437.65|31
1637090750000|2021-11-16 19:25:50|441.82|437.72|441.82|437.72|441.88|437.78|441.75|437.65|22
1637090760000|2021-11-16 19:26:00|441.84|437.74|441.79|437.69|441.9|437.8|441.77|437.67|13
1637090770000|2021-11-16 19:26:10|441.76|437.66|441.77|437.67|441.81|437.71|441.76|437.66|16
1637090780000|2021-11-16 19:26:20|441.79|437.69|441.78|437.68|441.8|437.7|441.76|437.66|11
1637090790000|2021-11-16 19:26:30|441.82|437.72|441.78|437.68|441.87|437.77|441.78|437.68|7
1637090800000|2021-11-16 19:26:40|441.77|437.67|441.41|437.31|441.77|437.67|441.41|437.31|23
1637090810000|2021-11-16 19:26:50|441.42|437.32|441.46|437.36|441.57|437.47|441.4|437.3|23
1637090820000|2021-11-16 19:27:00|441.47|437.37|441.5|437.4|441.53|437.43|441.38|437.28|22
1637090830000|2021-11-16 19:27:10|441.49|437.39|441.39|437.29|441.53|437.43|441.39|437.29|22
1637090840000|2021-11-16 19:27:20|441.4|437.3|441.43|437.33|441.43|437.33|441.4|437.3|8
1637090850000|2021-11-16 19:27:30|441.45|437.35|441.4|437.3|441.45|437.35|441.39|437.29|8
1637090860000|2021-11-16 19:27:40|441.41|437.31|441.48|437.38|441.54|437.44|441.38|437.28|16
1637090870000|2021-11-16 19:27:50|441.5|437.4|441.4|437.3|441.5|437.4|441.38|437.28|7
1637090880000|2021-11-16 19:28:00|441.41|437.31|441.47|437.37|441.5|437.4|441.36|437.26|18
1637090890000|2021-11-16 19:28:10|441.46|437.36|441.26|437.16|441.46|437.36|441.23|437.13|10
1637090900000|2021-11-16 19:28:20|441.27|437.17|441.38|437.28|441.47|437.37|441.23|437.13|15
1637090910000|2021-11-16 19:28:30|441.4|437.3|441.39|437.29|441.46|437.36|441.37|437.27|13
1637090920000|2021-11-16 19:28:40|441.38|437.28|441.54|437.44|441.66|437.56|441.35|437.25|25
1637090930000|2021-11-16 19:28:50|441.6|437.5|441.43|437.33|441.62|437.52|441.42|437.32|14
1637090940000|2021-11-16 19:29:00|441.42|437.32|441.44|437.34|441.48|437.38|441.38|437.28|10
1637090950000|2021-11-16 19:29:10|441.43|437.33|441.41|437.31|441.47|437.37|441.33|437.23|7
1637090960000|2021-11-16 19:29:20|441.44|437.34|441.45|437.35|441.51|437.41|441.35|437.25|13
1637090970000|2021-11-16 19:29:30|441.51|437.41|441.94|437.84|441.94|437.84|441.43|437.33|18
1637090980000|2021-11-16 19:29:40|441.99|437.89|442.07|437.97|442.07|437.97|441.9|437.8|25
1637090990000|2021-11-16 19:29:50|442.08|437.98|442.08|437.98|442.11|438.01|442.03|437.93|8
1637091000000|2021-11-16 19:30:00|442.07|437.97|442.09|437.99|442.15|438.05|442.07|437.97|17
1637091010000|2021-11-16 19:30:10|442.04|437.94|442.06|437.96|442.12|438.02|441.98|437.88|16
1637091020000|2021-11-16 19:30:20|442.09|437.99|442.11|438.01|442.12|438.02|442.06|437.96|10
1637091030000|2021-11-16 19:30:30|442.1|438|441.94|437.84|442.1|438|441.94|437.84|19
1637091040000|2021-11-16 19:30:40|441.9|437.8|441.78|437.68|441.9|437.8|441.78|437.68|14
1637091050000|2021-11-16 19:30:50|441.79|437.69|441.71|437.61|441.82|437.72|441.64|437.54|17
1637091060000|2021-11-16 19:31:00|441.66|437.56|441.72|437.62|441.84|437.74|441.65|437.55|25
1637091070000|2021-11-16 19:31:10|441.73|437.63|441.69|437.59|441.76|437.66|441.61|437.51|19
1637091080000|2021-11-16 19:31:20|441.68|437.58|441.71|437.61|441.78|437.68|441.62|437.52|25
1637091090000|2021-11-16 19:31:30|441.75|437.65|442.09|437.99|442.14|438.04|441.75|437.65|32
1637091100000|2021-11-16 19:31:40|442.11|438.01|442.14|438.04|442.31|438.21|442.09|437.99|18
1637091110000|2021-11-16 19:31:50|442.15|438.05|442.42|438.32|442.43|438.33|442.14|438.04|20
1637091120000|2021-11-16 19:32:00|442.43|438.33|442.42|438.32|442.43|438.33|442.31|438.21|12
1637091130000|2021-11-16 19:32:10|442.41|438.31|442.42|438.32|442.44|438.34|442.4|438.3|8
1637091140000|2021-11-16 19:32:20|442.49|438.39|442.96|438.86|442.96|438.86|442.49|438.39|19
1637091150000|2021-11-16 19:32:30|442.93|438.83|443.29|439.19|443.7|439.6|442.87|438.77|32
1637091160000|2021-11-16 19:32:40|443.28|439.18|442.92|438.82|443.37|439.27|442.92|438.82|30
1637091170000|2021-11-16 19:32:50|442.93|438.83|443.1|439|443.13|439.03|442.93|438.83|19
1637091180000|2021-11-16 19:33:00|443.15|439.05|443.09|438.99|443.18|439.08|443.07|438.97|24
1637091190000|2021-11-16 19:33:10|443.1|439|442.61|438.51|443.1|439|442.61|438.51|25
1637091200000|2021-11-16 19:33:20|442.65|438.55|442.8|438.7|442.86|438.76|442.65|438.55|23
1637091210000|2021-11-16 19:33:30|442.79|438.69|442.83|438.73|442.97|438.87|442.78|438.68|19
1637091220000|2021-11-16 19:33:40|442.8|438.7|442.85|438.75|442.89|438.79|442.75|438.65|21
1637091230000|2021-11-16 19:33:50|442.89|438.79|442.9|438.8|442.91|438.81|442.84|438.74|16
1637091240000|2021-11-16 19:34:00|442.91|438.81|442.82|438.72|442.91|438.81|442.76|438.66|14
1637091250000|2021-11-16 19:34:10|442.84|438.74|442.79|438.69|442.89|438.79|442.79|438.69|16
1637091260000|2021-11-16 19:34:20|442.75|438.65|442.92|438.82|442.92|438.82|442.69|438.59|12
1637091270000|2021-11-16 19:34:30|442.81|438.71|442.73|438.63|442.85|438.75|442.63|438.53|13
1637091280000|2021-11-16 19:34:40|442.63|438.53|442.68|438.58|442.88|438.78|442.62|438.52|20
1637091290000|2021-11-16 19:34:50|442.7|438.6|442.15|438.05|442.73|438.63|442.12|438.02|28
1637091300000|2021-11-16 19:35:00|442.07|437.97|442.2|438.1|442.2|438.1|442.05|437.95|18
1637091310000|2021-11-16 19:35:10|442.23|438.13|442.59|438.49|442.69|438.59|442.23|438.13|23
1637091320000|2021-11-16 19:35:20|442.57|438.47|442.63|438.53|442.65|438.55|442.54|438.44|12
1637091330000|2021-11-16 19:35:30|442.64|438.54|442.39|438.29|442.64|438.54|442.39|438.29|15
1637091340000|2021-11-16 19:35:40|442.38|438.28|442.5|438.4|442.54|438.44|442.38|438.28|18
1637091350000|2021-11-16 19:35:50|442.49|438.39|442.28|438.18|442.53|438.43|442.28|438.18|17
1637091360000|2021-11-16 19:36:00|442.25|438.15|442.13|438.03|442.25|438.15|442.05|437.95|27
1637091370000|2021-11-16 19:36:10|442.12|438.02|441.94|437.84|442.26|438.16|441.94|437.84|17
1637091380000|2021-11-16 19:36:20|441.97|437.87|442.06|437.96|442.11|438.01|441.97|437.87|23
1637091390000|2021-11-16 19:36:30|442.07|437.97|442.06|437.96|442.14|438.04|442.04|437.94|20
1637091400000|2021-11-16 19:36:40|442.07|437.97|442.02|437.92|442.13|438.03|442|437.9|17
1637091410000|2021-11-16 19:36:50|442.01|437.91|442.05|437.95|442.25|438.15|441.95|437.85|27
1637091420000|2021-11-16 19:37:00|442|437.9|441.75|437.65|442|437.9|441.75|437.65|25
1637091430000|2021-11-16 19:37:10|441.74|437.64|441.93|437.83|441.95|437.85|441.74|437.64|23
1637091440000|2021-11-16 19:37:20|441.97|437.87|441.91|437.81|441.97|437.87|441.88|437.78|12
1637091450000|2021-11-16 19:37:30|441.95|437.85|441.83|437.73|441.95|437.85|441.82|437.72|16
1637091460000|2021-11-16 19:37:40|441.84|437.74|441.83|437.73|441.91|437.81|441.79|437.69|13
1637091470000|2021-11-16 19:37:50|441.84|437.74|441.81|437.71|441.88|437.78|441.75|437.65|17
1637091480000|2021-11-16 19:38:00|441.82|437.72|441.34|437.24|441.82|437.72|441.29|437.19|29
1637091490000|2021-11-16 19:38:10|441.22|437.12|441.01|436.91|441.22|437.12|440.95|436.85|20
1637091500000|2021-11-16 19:38:20|441.03|436.93|440.9|436.8|441.06|436.96|440.9|436.8|10
1637091510000|2021-11-16 19:38:30|440.92|436.82|440.98|436.88|441.06|436.96|440.92|436.82|3
1637091520000|2021-11-16 19:38:40|440.96|436.86|440.62|436.52|440.96|436.86|440.6|436.5|13
1637091530000|2021-11-16 19:38:50|440.63|436.53|440.47|436.37|440.63|436.53|440.44|436.34|22
1637091540000|2021-11-16 19:39:00|440.48|436.38|440.18|436.08|440.48|436.38|440.14|436.04|21
1637091550000|2021-11-16 19:39:10|440.17|436.07|440.25|436.15|440.57|436.47|440.17|436.07|26
1637091560000|2021-11-16 19:39:20|440.22|436.12|440.1|436|440.22|436.12|440.04|435.94|24
1637091570000|2021-11-16 19:39:30|440.07|435.97|439.64|435.54|440.08|435.98|439.2|435.1|26
1637091580000|2021-11-16 19:39:40|439.63|435.53|439.77|435.67|440.1|436|439.63|435.53|31
1637091590000|2021-11-16 19:39:50|439.76|435.66|439.53|435.43|439.83|435.73|439.53|435.43|25
1637091600000|2021-11-16 19:40:00|439.62|435.52|439.8|435.7|439.87|435.77|439.62|435.52|19
1637091610000|2021-11-16 19:40:10|439.81|435.71|439.86|435.76|439.86|435.76|439.59|435.49|29
1637091620000|2021-11-16 19:40:20|439.87|435.77|439.51|435.41|439.88|435.78|439.44|435.34|30
1637091630000|2021-11-16 19:40:30|439.53|435.43|439.66|435.56|439.68|435.58|439.45|435.35|20
1637091640000|2021-11-16 19:40:40|439.62|435.52|439.57|435.47|439.63|435.53|439.57|435.47|9
1637091650000|2021-11-16 19:40:50|439.61|435.51|439.46|435.36|439.61|435.51|439.46|435.36|12
1637091660000|2021-11-16 19:41:00|439.5|435.4|439.67|435.57|439.68|435.58|439.5|435.4|21
1637091670000|2021-11-16 19:41:10|439.68|435.58|439.63|435.53|439.68|435.58|439.63|435.53|3
1637091680000|2021-11-16 19:41:20|439.62|435.52|439.55|435.45|439.65|435.55|439.54|435.44|11
1637091690000|2021-11-16 19:41:30|439.53|435.43|439.65|435.55|439.65|435.55|439.47|435.37|15
1637091700000|2021-11-16 19:41:40|439.72|435.62|439.58|435.48|439.73|435.63|439.54|435.44|16
1637091710000|2021-11-16 19:41:50|439.59|435.49|439.67|435.57|439.67|435.57|439.55|435.45|7
1637091720000|2021-11-16 19:42:00|439.68|435.58|439.71|435.61|439.72|435.62|439.59|435.49|12
1637091730000|2021-11-16 19:42:10|439.7|435.6|439.68|435.58|439.71|435.61|439.66|435.56|16
1637091740000|2021-11-16 19:42:20|439.67|435.57|439.68|435.58|439.69|435.59|439.58|435.48|15
1637091750000|2021-11-16 19:42:30|439.65|435.55|439.58|435.48|439.67|435.57|439.49|435.39|20
1637091760000|2021-11-16 19:42:40|439.55|435.45|439.58|435.48|439.64|435.54|439.55|435.45|10
1637091770000|2021-11-16 19:42:50|439.6|435.5|439.58|435.48|439.6|435.5|439.57|435.47|5
1637091780000|2021-11-16 19:43:00|439.59|435.49|439.58|435.48|439.59|435.49|439.58|435.48|2
1637091790000|2021-11-16 19:43:10|439.56|435.46|439.59|435.49|439.61|435.51|439.56|435.46|9
1637091800000|2021-11-16 19:43:20|439.61|435.51|439.6|435.5|439.68|435.58|439.58|435.48|16
1637091810000|2021-11-16 19:43:30|439.58|435.48|439.68|435.58|439.74|435.64|439.58|435.48|18
1637091820000|2021-11-16 19:43:40|439.76|435.66|439.7|435.6|439.8|435.7|439.68|435.58|16
1637091830000|2021-11-16 19:43:50|439.68|435.58|439.74|435.64|439.76|435.66|439.68|435.58|10
1637091840000|2021-11-16 19:44:00|439.73|435.63|439.92|435.82|439.92|435.82|439.7|435.6|20
1637091850000|2021-11-16 19:44:10|439.89|435.79|439.71|435.61|439.92|435.82|439.71|435.61|12
1637091860000|2021-11-16 19:44:20|439.8|435.7|439.73|435.63|439.82|435.72|439.65|435.55|17
1637091870000|2021-11-16 19:44:30|439.64|435.54|439.61|435.51|439.74|435.64|439.59|435.49|16
1637091880000|2021-11-16 19:44:40|439.59|435.49|439.51|435.41|439.62|435.52|439.51|435.41|12
1637091890000|2021-11-16 19:44:50|439.52|435.42|439.37|435.27|439.58|435.48|439.35|435.25|12
1637091900000|2021-11-16 19:45:00|439.36|435.26|439.35|435.25|439.49|435.39|439.33|435.23|23
1637091910000|2021-11-16 19:45:10|439.36|435.26|439.3|435.2|439.49|435.39|439.3|435.2|27
1637091920000|2021-11-16 19:45:20|439.32|435.22|439.35|435.25|439.39|435.29|439.3|435.2|15
1637091930000|2021-11-16 19:45:30|439.34|435.24|438.83|434.73|439.34|435.24|438.83|434.73|21
1637091940000|2021-11-16 19:45:40|438.84|434.74|438.88|434.78|438.88|434.78|438.48|434.38|33
1637091950000|2021-11-16 19:45:50|438.87|434.77|438.73|434.63|438.92|434.82|438.5|434.4|19
1637091960000|2021-11-16 19:46:00|438.66|434.56|438.42|434.32|438.71|434.61|438.34|434.24|26
1637091970000|2021-11-16 19:46:10|438.45|434.35|438.3|434.2|438.45|434.35|438.14|434.04|26
1637091980000|2021-11-16 19:46:20|438.22|434.12|438.12|434.02|438.22|434.12|438.03|433.93|19
1637091990000|2021-11-16 19:46:30|438.1|434|438.35|434.25|438.39|434.29|438.1|434|21
1637092000000|2021-11-16 19:46:40|438.36|434.26|438.07|433.97|438.36|434.26|438.07|433.97|11
1637092010000|2021-11-16 19:46:50|438.09|433.99|438.01|433.91|438.1|434|437.86|433.76|9
1637092020000|2021-11-16 19:47:00|437.94|433.84|438.01|433.91|438.01|433.91|437.94|433.84|4
1637092030000|2021-11-16 19:47:10|438|433.9|437.9|433.8|438|433.9|437.79|433.69|17
1637092040000|2021-11-16 19:47:20|437.75|433.65|437.62|433.52|437.79|433.69|437.56|433.46|15
1637092050000|2021-11-16 19:47:30|437.61|433.51|437.53|433.43|437.64|433.54|437.16|433.06|30
1637092060000|2021-11-16 19:47:40|437.58|433.48|437.3|433.2|437.6|433.5|437.29|433.19|22
1637092070000|2021-11-16 19:47:50|437.33|433.23|437.38|433.28|437.47|433.37|437.33|433.23|22
1637092080000|2021-11-16 19:48:00|437.39|433.29|436.91|432.81|437.46|433.36|436.85|432.75|24
1637092090000|2021-11-16 19:48:10|436.9|432.8|436.91|432.81|437.05|432.95|436.79|432.69|25
1637092100000|2021-11-16 19:48:20|436.9|432.8|436.95|432.85|436.97|432.87|436.89|432.79|7
1637092110000|2021-11-16 19:48:30|437.05|432.95|436.79|432.69|437.19|433.09|436.78|432.68|25
1637092120000|2021-11-16 19:48:40|436.77|432.67|436.58|432.48|436.78|432.68|436.54|432.44|17
1637092130000|2021-11-16 19:48:50|436.62|432.52|436.59|432.49|436.76|432.66|436.59|432.49|12
1637092140000|2021-11-16 19:49:00|436.52|432.42|436.55|432.45|436.68|432.58|436.43|432.33|26
1637092150000|2021-11-16 19:49:10|436.58|432.48|436.3|432.2|436.64|432.54|436.3|432.2|24
1637092160000|2021-11-16 19:49:20|436.31|432.21|435.94|431.84|436.31|432.21|435.92|431.82|26
1637092170000|2021-11-16 19:49:30|435.93|431.83|435.74|431.64|435.93|431.83|435.68|431.58|21
1637092180000|2021-11-16 19:49:40|435.76|431.66|435.76|431.66|435.89|431.79|435.73|431.63|24
1637092190000|2021-11-16 19:49:50|435.79|431.69|435.79|431.69|435.93|431.83|435.78|431.68|27
1637092200000|2021-11-16 19:50:00|435.87|431.77|435.65|431.55|435.87|431.77|435.59|431.49|19
1637092210000|2021-11-16 19:50:10|435.66|431.56|436.32|432.22|436.32|432.22|435.59|431.49|27
1637092220000|2021-11-16 19:50:20|436.35|432.25|436.93|432.83|436.95|432.85|436.35|432.25|20
1637092230000|2021-11-16 19:50:30|437.03|432.93|436.52|432.42|437.03|432.93|436.45|432.35|20
1637092240000|2021-11-16 19:50:40|436.58|432.48|436.55|432.45|436.58|432.48|436.1|432|20
1637092250000|2021-11-16 19:50:50|436.51|432.41|436.36|432.26|436.55|432.45|436.31|432.21|17
1637092260000|2021-11-16 19:51:00|436.37|432.27|436.07|431.97|436.45|432.35|436.07|431.97|28
1637092270000|2021-11-16 19:51:10|436.08|431.98|435.94|431.84|436.08|431.98|435.81|431.71|27
1637092280000|2021-11-16 19:51:20|435.98|431.88|435.75|431.65|436.01|431.91|435.73|431.63|22
1637092290000|2021-11-16 19:51:30|435.78|431.68|435.9|431.8|435.9|431.8|435.67|431.57|15
1637092300000|2021-11-16 19:51:40|435.92|431.82|435.92|431.82|435.96|431.86|435.87|431.77|13
1637092310000|2021-11-16 19:51:50|435.94|431.84|435.94|431.84|435.98|431.88|435.87|431.77|21
1637092320000|2021-11-16 19:52:00|435.92|431.82|436.24|432.14|436.24|432.14|435.92|431.82|18
1637092330000|2021-11-16 19:52:10|436.25|432.15|435.99|431.89|436.3|432.2|435.97|431.87|18
1637092340000|2021-11-16 19:52:20|436.02|431.92|435.71|431.61|436.02|431.92|435.71|431.61|17
1637092350000|2021-11-16 19:52:30|435.7|431.6|435.72|431.62|435.72|431.62|435.66|431.56|9
1637092360000|2021-11-16 19:52:40|435.7|431.6|435.67|431.57|435.72|431.62|435.64|431.54|11
1637092370000|2021-11-16 19:52:50|435.74|431.64|435.71|431.61|435.74|431.64|435.55|431.45|18
1637092380000|2021-11-16 19:53:00|435.6|431.5|435.7|431.6|435.8|431.7|435.55|431.45|13
1637092390000|2021-11-16 19:53:10|435.82|431.72|435.85|431.75|435.97|431.87|435.82|431.72|11
1637092400000|2021-11-16 19:53:20|435.84|431.74|435.87|431.77|435.93|431.83|435.84|431.74|10
1637092410000|2021-11-16 19:53:30|435.89|431.79|435.8|431.7|435.89|431.79|435.78|431.68|9
1637092420000|2021-11-16 19:53:40|435.86|431.76|435.88|431.78|435.91|431.81|435.82|431.72|11
1637092430000|2021-11-16 19:53:50|435.99|431.89|436.05|431.95|436.08|431.98|435.99|431.89|11
1637092440000|2021-11-16 19:54:00|436.03|431.93|436.12|432.02|436.14|432.04|436.03|431.93|4
1637092450000|2021-11-16 19:54:10|436.13|432.03|436.21|432.11|436.21|432.11|436.12|432.02|16
1637092460000|2021-11-16 19:54:20|436.19|432.09|436.03|431.93|436.19|432.09|435.99|431.89|16
1637092470000|2021-11-16 19:54:30|436.06|431.96|436.05|431.95|436.06|431.96|436.03|431.93|7
1637092480000|2021-11-16 19:54:40|436.04|431.94|435.95|431.85|436.04|431.94|435.94|431.84|7
1637092490000|2021-11-16 19:54:50|435.94|431.84|435.77|431.67|435.95|431.85|435.77|431.67|11
1637092500000|2021-11-16 19:55:00|435.7|431.6|435.72|431.62|435.8|431.7|435.59|431.49|18
1637092510000|2021-11-16 19:55:10|435.73|431.63|436.29|432.19|436.29|432.19|435.73|431.63|22
1637092520000|2021-11-16 19:55:20|436.3|432.2|436.73|432.63|436.73|432.63|436.3|432.2|10
1637092530000|2021-11-16 19:55:30|436.7|432.6|436.76|432.66|436.76|432.66|436.58|432.48|17
1637092540000|2021-11-16 19:55:40|436.77|432.67|436.8|432.7|436.8|432.7|436.76|432.66|3
1637092550000|2021-11-16 19:55:50|436.86|432.76|437.57|433.47|437.57|433.47|436.86|432.76|18
1637092560000|2021-11-16 19:56:00|437.58|433.48|437.84|433.74|438.02|433.92|437.58|433.48|30
1637092570000|2021-11-16 19:56:10|437.88|433.78|437.91|433.81|437.95|433.85|437.7|433.6|33
1637092580000|2021-11-16 19:56:20|437.9|433.8|437.67|433.57|437.95|433.85|437.67|433.57|26
1637092590000|2021-11-16 19:56:30|437.65|433.55|437.91|433.81|438.02|433.92|437.63|433.53|25
1637092600000|2021-11-16 19:56:40|437.9|433.8|437.97|433.87|438.07|433.97|437.83|433.73|23
1637092610000|2021-11-16 19:56:50|437.98|433.88|437.92|433.82|438.04|433.94|437.79|433.69|28
1637092620000|2021-11-16 19:57:00|437.97|433.87|437.92|433.82|438.14|434.04|437.84|433.74|29
1637092630000|2021-11-16 19:57:10|438.03|433.93|437.94|433.84|438.07|433.97|437.73|433.63|29
1637092640000|2021-11-16 19:57:20|437.88|433.78|437.78|433.68|437.88|433.78|437.66|433.56|20
1637092650000|2021-11-16 19:57:30|437.76|433.66|437.82|433.72|437.85|433.75|437.66|433.56|16
1637092660000|2021-11-16 19:57:40|437.89|433.79|438.04|433.94|438.17|434.07|437.83|433.73|34
1637092670000|2021-11-16 19:57:50|438.07|433.97|438.12|434.02|438.15|434.05|437.95|433.85|21
1637092680000|2021-11-16 19:58:00|438.1|434|438.29|434.19|438.29|434.19|438.1|434|14
1637092690000|2021-11-16 19:58:10|438.3|434.2|438.39|434.29|438.44|434.34|438.3|434.2|17
1637092700000|2021-11-16 19:58:20|438.42|434.32|438.4|434.3|438.42|434.32|438.33|434.23|15
1637092710000|2021-11-16 19:58:30|438.44|434.34|438.85|434.75|438.95|434.85|438.44|434.34|26
1637092720000|2021-11-16 19:58:40|438.83|434.73|439.14|435.04|439.23|435.13|438.8|434.7|22
1637092730000|2021-11-16 19:58:50|439.13|435.03|439.37|435.27|439.38|435.28|439.13|435.03|22
1637092740000|2021-11-16 19:59:00|439.36|435.26|439.47|435.37|439.51|435.41|439.33|435.23|17
1637092750000|2021-11-16 19:59:10|439.49|435.39|439.7|435.6|439.79|435.69|439.47|435.37|24
1637092760000|2021-11-16 19:59:20|439.75|435.65|439.78|435.68|439.94|435.84|439.7|435.6|23
1637092770000|2021-11-16 19:59:30|439.77|435.67|439.74|435.64|439.8|435.7|439.6|435.5|20
1637092780000|2021-11-16 19:59:40|439.77|435.67|439.87|435.77|439.87|435.77|439.77|435.67|10
1637092790000|2021-11-16 19:59:50|439.8|435.7|439.76|435.66|439.9|435.8|439.72|435.62|22
1637092800000|2021-11-16 20:00:00|439.72|435.62|439.51|435.41|439.73|435.63|439.51|435.41|28
1637092810000|2021-11-16 20:00:10|439.46|435.36|438.91|434.81|439.49|435.39|438.84|434.74|32
1637092820000|2021-11-16 20:00:20|438.89|434.79|438.77|434.67|438.94|434.84|438.76|434.66|30
1637092830000|2021-11-16 20:00:30|438.76|434.66|438.79|434.69|438.88|434.78|438.76|434.66|20
1637092840000|2021-11-16 20:00:40|438.82|434.72|438.8|434.7|438.82|434.72|438.79|434.69|8
1637092850000|2021-11-16 20:00:50|438.79|434.69|438.72|434.62|438.79|434.69|438.69|434.59|18
1637092860000|2021-11-16 20:01:00|438.7|434.6|438.16|434.06|438.74|434.64|438.16|434.06|30
1637092870000|2021-11-16 20:01:10|438.19|434.09|438.38|434.28|438.52|434.42|438.12|434.02|30
1637092880000|2021-11-16 20:01:20|438.37|434.27|438.21|434.11|438.53|434.43|438.15|434.05|32
1637092890000|2021-11-16 20:01:30|438.17|434.07|438.04|433.94|438.22|434.12|438.01|433.91|18
1637092900000|2021-11-16 20:01:40|438.02|433.92|437.72|433.62|438.02|433.92|437.61|433.51|22
1637092910000|2021-11-16 20:01:50|437.74|433.64|437.62|433.52|437.78|433.68|437.62|433.52|23
1637092920000|2021-11-16 20:02:00|437.57|433.47|437.4|433.3|437.57|433.47|437.32|433.22|26
1637092930000|2021-11-16 20:02:10|437.41|433.31|437.2|433.1|437.41|433.31|437.2|433.1|21
1637092940000|2021-11-16 20:02:20|437.15|433.05|436.87|432.77|437.2|433.1|436.84|432.74|31
1637092950000|2021-11-16 20:02:30|436.89|432.79|436.83|432.73|436.97|432.87|436.8|432.7|33
1637092960000|2021-11-16 20:02:40|436.87|432.77|436.77|432.67|436.87|432.77|436.76|432.66|18
1637092970000|2021-11-16 20:02:50|436.74|432.64|436.7|432.6|436.77|432.67|436.7|432.6|6
1637092980000|2021-11-16 20:03:00|436.71|432.61|437.06|432.96|437.06|432.96|436.56|432.46|22
1637092990000|2021-11-16 20:03:10|437.05|432.95|437.67|433.57|437.72|433.62|437.05|432.95|35
1637093000000|2021-11-16 20:03:20|437.71|433.61|437.63|433.53|437.71|433.61|437.52|433.42|24
1637093010000|2021-11-16 20:03:30|437.64|433.54|437.39|433.29|437.64|433.54|437.37|433.27|27
1637093020000|2021-11-16 20:03:40|437.4|433.3|437.23|433.13|437.53|433.43|437.15|433.05|29
1637093030000|2021-11-16 20:03:50|437.24|433.14|437.07|432.97|437.24|433.14|437.03|432.93|23
1637093040000|2021-11-16 20:04:00|437.09|432.99|437.07|432.97|437.2|433.1|437.06|432.96|19
1637093050000|2021-11-16 20:04:10|437.08|432.98|437.34|433.24|437.38|433.28|437.08|432.98|24
1637093060000|2021-11-16 20:04:20|437.39|433.29|437.38|433.28|437.42|433.32|437.37|433.27|11
1637093070000|2021-11-16 20:04:30|437.39|433.29|437.36|433.26|437.4|433.3|437.34|433.24|18
1637093080000|2021-11-16 20:04:40|437.37|433.27|437.29|433.19|437.38|433.28|437.28|433.18|18
1637093090000|2021-11-16 20:04:50|437.31|433.21|437.38|433.28|437.38|433.28|437.28|433.18|18
1637093100000|2021-11-16 20:05:00|437.36|433.26|437.39|433.29|437.39|433.29|437.36|433.26|12
1637093110000|2021-11-16 20:05:10|437.34|433.24|437.77|433.67|437.77|433.67|437.34|433.24|24
1637093120000|2021-11-16 20:05:20|437.78|433.68|438.23|434.13|438.23|434.13|437.77|433.67|18
1637093130000|2021-11-16 20:05:30|438.22|434.12|438.32|434.22|438.32|434.22|438.19|434.09|16
1637093140000|2021-11-16 20:05:40|438.3|434.2|438.37|434.27|438.48|434.38|438.3|434.2|24
1637093150000|2021-11-16 20:05:50|438.46|434.36|438.59|434.49|438.64|434.54|438.38|434.28|20
1637093160000|2021-11-16 20:06:00|438.55|434.45|438.85|434.75|438.99|434.89|438.55|434.45|29
1637093170000|2021-11-16 20:06:10|438.9|434.8|438.99|434.89|438.99|434.89|438.85|434.75|16
1637093180000|2021-11-16 20:06:20|438.95|434.85|439.05|434.95|439.11|435.01|438.94|434.84|12
1637093190000|2021-11-16 20:06:30|439.03|434.93|439.44|435.34|439.44|435.34|439.03|434.93|19
1637093200000|2021-11-16 20:06:40|439.45|435.35|439.27|435.17|439.46|435.36|439.27|435.17|21
1637093210000|2021-11-16 20:06:50|439.26|435.16|439.17|435.07|439.29|435.19|439.15|435.05|15
1637093220000|2021-11-16 20:07:00|439.15|435.05|438.95|434.85|439.17|435.07|438.92|434.82|17
1637093230000|2021-11-16 20:07:10|438.89|434.79|438.8|434.7|438.89|434.79|438.74|434.64|27
1637093240000|2021-11-16 20:07:20|438.77|434.67|438.96|434.86|438.98|434.88|438.65|434.55|24
1637093250000|2021-11-16 20:07:30|438.99|434.89|438.82|434.72|439.04|434.94|438.8|434.7|16
1637093260000|2021-11-16 20:07:40|438.81|434.71|438.79|434.69|438.88|434.78|438.77|434.67|19
1637093270000|2021-11-16 20:07:50|438.8|434.7|438.83|434.73|438.83|434.73|438.79|434.69|12
1637093280000|2021-11-16 20:08:00|438.84|434.74|438.88|434.78|438.89|434.79|438.81|434.71|9
1637093290000|2021-11-16 20:08:10|438.9|434.8|438.98|434.88|438.99|434.89|438.81|434.71|22
1637093300000|2021-11-16 20:08:20|438.99|434.89|439.08|434.98|439.09|434.99|438.97|434.87|8
1637093310000|2021-11-16 20:08:30|438.97|434.87|438.75|434.65|439.26|435.16|438.75|434.65|17
1637093320000|2021-11-16 20:08:40|438.71|434.61|438.9|434.8|438.9|434.8|438.52|434.42|31
1637093330000|2021-11-16 20:08:50|438.89|434.79|438.54|434.44|438.89|434.79|438.52|434.42|24
1637093340000|2021-11-16 20:09:00|438.55|434.45|438.25|434.15|438.61|434.51|438.25|434.15|22
1637093350000|2021-11-16 20:09:10|438.24|434.14|437.97|433.87|438.24|434.14|437.96|433.86|28
1637093360000|2021-11-16 20:09:20|437.99|433.89|438.02|433.92|438.12|434.02|437.91|433.81|21
1637093370000|2021-11-16 20:09:30|438|433.9|438.07|433.97|438.09|433.99|438|433.9|10
1637093380000|2021-11-16 20:09:40|438.06|433.96|438.06|433.96|438.1|434|438.01|433.91|18
1637093390000|2021-11-16 20:09:50|438.04|433.94|438|433.9|438.04|433.94|437.92|433.82|18
1637093400000|2021-11-16 20:10:00|438.01|433.91|438.3|434.2|438.3|434.2|437.98|433.88|13
1637093410000|2021-11-16 20:10:10|438.31|434.21|438.49|434.39|438.49|434.39|438.31|434.21|11
1637093420000|2021-11-16 20:10:20|438.51|434.41|438.42|434.32|438.61|434.51|438.42|434.32|15
1637093430000|2021-11-16 20:10:30|438.47|434.37|438.46|434.36|438.49|434.39|438.46|434.36|4
1637093440000|2021-11-16 20:10:40|438.44|434.34|438.32|434.22|438.44|434.34|438.28|434.18|20
1637093450000|2021-11-16 20:10:50|438.33|434.23|438.37|434.27|438.44|434.34|438.29|434.19|23
1637093460000|2021-11-16 20:11:00|438.4|434.3|438.46|434.36|438.47|434.37|438.33|434.23|19
1637093470000|2021-11-16 20:11:10|438.47|434.37|438.45|434.35|438.53|434.43|438.45|434.35|9
1637093480000|2021-11-16 20:11:20|438.44|434.34|438.52|434.42|438.52|434.42|438.44|434.34|14
1637093490000|2021-11-16 20:11:30|438.5|434.4|438.41|434.31|438.52|434.42|438.33|434.23|16
1637093500000|2021-11-16 20:11:40|438.34|434.24|438.33|434.23|438.41|434.31|438.26|434.16|20
1637093510000|2021-11-16 20:11:50|438.27|434.17|438.33|434.23|438.36|434.26|438.18|434.08|22
1637093520000|2021-11-16 20:12:00|438.32|434.22|438|433.9|438.37|434.27|438|433.9|31
1637093530000|2021-11-16 20:12:10|438.02|433.92|438|433.9|438.15|434.05|437.97|433.87|33
1637093540000|2021-11-16 20:12:20|437.97|433.87|437.44|433.34|437.98|433.88|437.44|433.34|32
1637093550000|2021-11-16 20:12:30|437.5|433.4|437.31|433.21|437.5|433.4|437.05|432.95|34
1637093560000|2021-11-16 20:12:40|437.3|433.2|437.19|433.09|437.33|433.23|437.19|433.09|25
1637093570000|2021-11-16 20:12:50|437.21|433.11|436.93|432.83|437.22|433.12|436.93|432.83|24
1637093580000|2021-11-16 20:13:00|436.94|432.84|437.2|433.1|437.39|433.29|436.89|432.79|33
1637093590000|2021-11-16 20:13:10|437.15|433.05|437.24|433.14|437.24|433.14|437.04|432.94|25
1637093600000|2021-11-16 20:13:20|437.23|433.13|437.26|433.16|437.35|433.25|437.21|433.11|27
1637093610000|2021-11-16 20:13:30|437.31|433.21|437.2|433.1|437.44|433.34|437.2|433.1|24
1637093620000|2021-11-16 20:13:40|437.18|433.08|437.11|433.01|437.18|433.08|437.09|432.99|10
1637093630000|2021-11-16 20:13:50|437.1|433|436.98|432.88|437.16|433.06|436.88|432.78|32
1637093640000|2021-11-16 20:14:00|436.95|432.85|436.8|432.7|436.99|432.89|436.8|432.7|32
1637093650000|2021-11-16 20:14:10|436.84|432.74|436.73|432.63|436.94|432.84|436.72|432.62|30
1637093660000|2021-11-16 20:14:20|436.78|432.68|436.71|432.61|436.84|432.74|436.67|432.57|19
1637093670000|2021-11-16 20:14:30|436.68|432.58|436.51|432.41|436.68|432.58|436.45|432.35|24
1637093680000|2021-11-16 20:14:40|436.5|432.4|436.64|432.54|436.66|432.56|436.46|432.36|15
1637093690000|2021-11-16 20:14:50|436.58|432.48|437.03|432.93|437.03|432.93|436.53|432.43|24
1637093700000|2021-11-16 20:15:00|436.99|432.89|436.59|432.49|437|432.9|436.59|432.49|24
1637093710000|2021-11-16 20:15:10|436.58|432.48|436.58|432.48|436.64|432.54|436.51|432.41|18
1637093720000|2021-11-16 20:15:20|436.57|432.47|436.57|432.47|436.61|432.51|436.55|432.45|21
1637093730000|2021-11-16 20:15:30|436.55|432.45|436.47|432.37|436.55|432.45|436.44|432.34|16
1637093740000|2021-11-16 20:15:40|436.46|432.36|436.51|432.41|436.53|432.43|436.38|432.28|20
1637093750000|2021-11-16 20:15:50|436.5|432.4|436.47|432.37|436.54|432.44|436.42|432.32|18
1637093760000|2021-11-16 20:16:00|436.48|432.38|436.24|432.14|436.53|432.43|436.24|432.14|22
1637093770000|2021-11-16 20:16:10|436.23|432.13|435.74|431.64|436.23|432.13|435.74|431.64|26
1637093780000|2021-11-16 20:16:20|435.59|431.49|435.55|431.45|435.88|431.78|435.55|431.45|30
1637093790000|2021-11-16 20:16:30|435.54|431.44|435.53|431.43|435.6|431.5|435.39|431.29|27
1637093800000|2021-11-16 20:16:40|435.55|431.45|435.89|431.79|435.89|431.79|435.49|431.39|22
1637093810000|2021-11-16 20:16:50|435.9|431.8|435.4|431.3|435.96|431.86|435.37|431.27|29
1637093820000|2021-11-16 20:17:00|435.47|431.37|435.01|430.91|435.47|431.37|434.5|430.4|32
1637093830000|2021-11-16 20:17:10|435.04|430.94|435.27|431.17|435.27|431.17|435.03|430.93|26
1637093840000|2021-11-16 20:17:20|435.25|431.15|435.44|431.34|435.45|431.35|435.25|431.15|22
1637093850000|2021-11-16 20:17:30|435.42|431.32|435.94|431.84|435.95|431.85|435.42|431.32|28
1637093860000|2021-11-16 20:17:40|435.92|431.82|435.37|431.27|435.92|431.82|435.33|431.23|23
1637093870000|2021-11-16 20:17:50|435.35|431.25|435.18|431.08|435.39|431.29|435.06|430.96|20
1637093880000|2021-11-16 20:18:00|435.2|431.1|434.97|430.87|435.36|431.26|434.97|430.87|33
1637093890000|2021-11-16 20:18:10|434.99|430.89|435.54|431.44|435.57|431.47|434.89|430.79|29
1637093900000|2021-11-16 20:18:20|435.51|431.41|435.39|431.29|435.51|431.41|435.32|431.22|31
1637093910000|2021-11-16 20:18:30|435.36|431.26|435.22|431.12|435.37|431.27|435.21|431.11|20
1637093920000|2021-11-16 20:18:40|435.21|431.11|435.26|431.16|435.38|431.28|435.1|431|17
1637093930000|2021-11-16 20:18:50|435.25|431.15|435.28|431.18|435.33|431.23|435.17|431.07|27
1637093940000|2021-11-16 20:19:00|435.25|431.15|435.41|431.31|435.42|431.32|435.19|431.09|24
1637093950000|2021-11-16 20:19:10|435.4|431.3|435.65|431.55|435.65|431.55|435.4|431.3|16
1637093960000|2021-11-16 20:19:20|435.66|431.56|435.21|431.11|435.67|431.57|435.2|431.1|20
1637093970000|2021-11-16 20:19:30|435.2|431.1|435.43|431.33|435.44|431.34|435.2|431.1|17
1637093980000|2021-11-16 20:19:40|435.37|431.27|435.39|431.29|435.44|431.34|435.37|431.27|15
1637093990000|2021-11-16 20:19:50|435.4|431.3|435.36|431.26|435.4|431.3|435.36|431.26|10
1637094000000|2021-11-16 20:20:00|435.37|431.27|436.09|431.99|436.11|432.01|435.36|431.26|30
1637094010000|2021-11-16 20:20:10|436.15|432.05|436.64|432.54|436.79|432.69|436.15|432.05|30
1637094020000|2021-11-16 20:20:20|436.67|432.57|436.18|432.08|436.74|432.64|436.18|432.08|25
1637094030000|2021-11-16 20:20:30|436.2|432.1|435.89|431.79|436.3|432.2|435.89|431.79|26
1637094040000|2021-11-16 20:20:40|435.86|431.76|435.67|431.57|436.01|431.91|435.67|431.57|27
1637094050000|2021-11-16 20:20:50|435.63|431.53|435.47|431.37|435.63|431.53|435.36|431.26|35
1637094060000|2021-11-16 20:21:00|435.5|431.4|435.85|431.75|435.91|431.81|435.5|431.4|26
1637094070000|2021-11-16 20:21:10|435.83|431.73|435.77|431.67|435.91|431.81|435.76|431.66|17
1637094080000|2021-11-16 20:21:20|435.76|431.66|435.85|431.75|435.87|431.77|435.69|431.59|26
1637094090000|2021-11-16 20:21:30|435.84|431.74|435.68|431.58|435.88|431.78|435.67|431.57|17
1637094100000|2021-11-16 20:21:40|435.7|431.6|436|431.9|436.16|432.06|435.59|431.49|33
1637094110000|2021-11-16 20:21:50|435.98|431.88|435.53|431.43|435.98|431.88|435.53|431.43|32
1637094120000|2021-11-16 20:22:00|435.46|431.36|435.16|431.06|435.49|431.39|435.1|431|20
1637094130000|2021-11-16 20:22:10|435.06|430.96|435.22|431.12|435.32|431.22|435.03|430.93|21
1637094140000|2021-11-16 20:22:20|435.21|431.11|434.9|430.8|435.26|431.16|434.87|430.77|24
1637094150000|2021-11-16 20:22:30|434.96|430.86|435.05|430.95|435.13|431.03|434.89|430.79|13
1637094160000|2021-11-16 20:22:40|435.04|430.94|435.15|431.05|435.26|431.16|435.04|430.94|16
1637094170000|2021-11-16 20:22:50|435.14|431.04|434.84|430.74|435.14|431.04|434.8|430.7|21
1637094180000|2021-11-16 20:23:00|434.85|430.75|434.84|430.74|434.89|430.79|434.72|430.62|20
1637094190000|2021-11-16 20:23:10|434.69|430.59|434.62|430.52|434.77|430.67|434.47|430.37|17
1637094200000|2021-11-16 20:23:20|434.55|430.45|434.54|430.44|434.56|430.46|434.48|430.38|20
1637094210000|2021-11-16 20:23:30|434.53|430.43|434.61|430.51|434.73|430.63|434.53|430.43|26
1637094220000|2021-11-16 20:23:40|434.53|430.43|434.62|430.52|434.68|430.58|434.48|430.38|28
1637094230000|2021-11-16 20:23:50|434.63|430.53|434.68|430.58|434.79|430.69|434.63|430.53|21
1637094240000|2021-11-16 20:24:00|434.69|430.59|434.93|430.83|434.93|430.83|434.69|430.59|9
1637094250000|2021-11-16 20:24:10|435.06|430.96|435.05|430.95|435.06|430.96|435.03|430.93|6
1637094260000|2021-11-16 20:24:20|435.03|430.93|435.29|431.19|435.29|431.19|435.03|430.93|16
1637094270000|2021-11-16 20:24:30|435.3|431.2|435.4|431.3|435.41|431.31|435.3|431.2|8
1637094280000|2021-11-16 20:24:40|435.38|431.28|435.3|431.2|435.38|431.28|435.13|431.03|27
1637094290000|2021-11-16 20:24:50|435.31|431.21|435.39|431.29|435.39|431.29|435.28|431.18|12
1637094300000|2021-11-16 20:25:00|435.41|431.31|435.33|431.23|435.41|431.31|435.23|431.13|16
1637094310000|2021-11-16 20:25:10|435.34|431.24|435.3|431.2|435.36|431.26|435.3|431.2|13
1637094320000|2021-11-16 20:25:20|435.31|431.21|434.94|430.84|435.57|431.47|434.92|430.82|31
1637094330000|2021-11-16 20:25:30|434.93|430.83|434.69|430.59|434.93|430.83|434.67|430.57|30
1637094340000|2021-11-16 20:25:40|434.66|430.56|434.84|430.74|434.95|430.85|434.11|430.01|33
1637094350000|2021-11-16 20:25:50|434.78|430.68|435.28|431.18|435.28|431.18|434.78|430.68|23
1637094360000|2021-11-16 20:26:00|435.32|431.22|436.19|432.09|436.19|432.09|435.32|431.22|23
1637094370000|2021-11-16 20:26:10|436.18|432.08|435.99|431.89|436.18|432.08|435.9|431.8|22
1637094380000|2021-11-16 20:26:20|436|431.9|436.31|432.21|436.31|432.21|435.98|431.88|22
1637094390000|2021-11-16 20:26:30|436.42|432.32|436.69|432.59|436.69|432.59|436.4|432.3|14
1637094400000|2021-11-16 20:26:40|436.9|432.8|436.56|432.46|436.98|432.88|436.56|432.46|24
1637094410000|2021-11-16 20:26:50|436.54|432.44|436.35|432.25|436.6|432.5|436.34|432.24|28
1637094420000|2021-11-16 20:27:00|436.43|432.33|436.18|432.08|436.5|432.4|436.16|432.06|26
1637094430000|2021-11-16 20:27:10|436.21|432.11|435.87|431.77|436.21|432.11|435.87|431.77|21
1637094440000|2021-11-16 20:27:20|435.86|431.76|435.67|431.57|435.9|431.8|435.67|431.57|13
1637094450000|2021-11-16 20:27:30|435.68|431.58|435.39|431.29|435.68|431.58|435.31|431.21|26
1637094460000|2021-11-16 20:27:40|435.38|431.28|435.21|431.11|435.38|431.28|435.16|431.06|28
1637094470000|2021-11-16 20:27:50|435.2|431.1|435.21|431.11|435.25|431.15|435.19|431.09|11
1637094480000|2021-11-16 20:28:00|435.2|431.1|435|430.9|435.47|431.37|434.97|430.87|28
1637094490000|2021-11-16 20:28:10|434.96|430.86|435.31|431.21|435.35|431.25|434.95|430.85|31
1637094500000|2021-11-16 20:28:20|435.26|431.16|435.06|430.96|435.26|431.16|434.85|430.75|29
1637094510000|2021-11-16 20:28:30|435.08|430.98|435.06|430.96|435.08|430.98|435.01|430.91|21
1637094520000|2021-11-16 20:28:40|435.09|430.99|435.16|431.06|435.21|431.11|435|430.9|27
1637094530000|2021-11-16 20:28:50|435.14|431.04|434.92|430.82|435.15|431.05|434.92|430.82|21
1637094540000|2021-11-16 20:29:00|434.91|430.81|434.93|430.83|435.11|431.01|434.91|430.81|23
1637094550000|2021-11-16 20:29:10|434.94|430.84|434.98|430.88|434.99|430.89|434.87|430.77|24
1637094560000|2021-11-16 20:29:20|434.97|430.87|434.68|430.58|434.98|430.88|434.68|430.58|21
1637094570000|2021-11-16 20:29:30|434.67|430.57|434.42|430.32|434.67|430.57|434.38|430.28|17
1637094580000|2021-11-16 20:29:40|434.22|430.12|434.11|430.01|434.24|430.14|433.93|429.83|22
1637094590000|2021-11-16 20:29:50|434.1|430|434.02|429.92|434.18|430.08|433.93|429.83|29
1637094600000|2021-11-16 20:30:00|433.93|429.83|434.25|430.15|434.37|430.27|433.93|429.83|23
1637094610000|2021-11-16 20:30:10|434.26|430.16|434.31|430.21|434.31|430.21|434.26|430.16|22
1637094620000|2021-11-16 20:30:20|434.33|430.23|434.35|430.25|434.48|430.38|434.33|430.23|27
1637094630000|2021-11-16 20:30:30|434.34|430.24|434.24|430.14|434.34|430.24|434.23|430.13|20
1637094640000|2021-11-16 20:30:40|434.23|430.13|434.12|430.02|434.38|430.28|434.12|430.02|30
1637094650000|2021-11-16 20:30:50|434.13|430.03|433.65|429.55|434.15|430.05|433.65|429.55|26
1637094660000|2021-11-16 20:31:00|433.64|429.54|433.66|429.56|433.78|429.68|433.59|429.49|21
1637094670000|2021-11-16 20:31:10|433.64|429.54|433.53|429.43|433.66|429.56|433.53|429.43|8
1637094680000|2021-11-16 20:31:20|433.55|429.45|433.44|429.34|433.6|429.5|433.42|429.32|14
1637094690000|2021-11-16 20:31:30|433.48|429.38|433.57|429.47|433.57|429.47|433.47|429.37|12
1637094700000|2021-11-16 20:31:40|433.58|429.48|433.73|429.63|433.8|429.7|433.58|429.48|24
1637094710000|2021-11-16 20:31:50|433.8|429.7|433.84|429.74|433.95|429.85|433.8|429.7|16
1637094720000|2021-11-16 20:32:00|433.83|429.73|433.64|429.54|433.83|429.73|433.64|429.54|21
1637094730000|2021-11-16 20:32:10|433.72|429.62|433.68|429.58|433.72|429.62|433.64|429.54|18
1637094740000|2021-11-16 20:32:20|433.71|429.61|433.74|429.64|433.74|429.64|433.67|429.57|11
1637094750000|2021-11-16 20:32:30|433.7|429.6|433.59|429.49|433.71|429.61|433.55|429.45|13
1637094760000|2021-11-16 20:32:40|433.67|429.57|433.68|429.58|433.76|429.66|433.67|429.57|16
1637094770000|2021-11-16 20:32:50|433.69|429.59|433.73|429.63|433.78|429.68|433.69|429.59|12
1637094780000|2021-11-16 20:33:00|433.76|429.66|433.76|429.66|433.76|429.66|433.7|429.6|8
1637094790000|2021-11-16 20:33:10|433.83|429.73|434.3|430.2|434.33|430.23|433.8|429.7|34
1637094800000|2021-11-16 20:33:20|434.29|430.19|433.89|429.79|434.3|430.2|433.89|429.79|23
1637094810000|2021-11-16 20:33:30|433.91|429.81|433.9|429.8|433.93|429.83|433.88|429.78|11
1637094820000|2021-11-16 20:33:40|433.96|429.86|434.11|430.01|434.2|430.1|433.96|429.86|21
1637094830000|2021-11-16 20:33:50|434.08|429.98|434.12|430.02|434.14|430.04|434|429.9|23
1637094840000|2021-11-16 20:34:00|434.05|429.95|434.09|429.99|434.11|430.01|434.05|429.95|11
1637094850000|2021-11-16 20:34:10|434.08|429.98|434.11|430.01|434.23|430.13|434.08|429.98|25
1637094860000|2021-11-16 20:34:20|434.1|430|434.18|430.08|434.18|430.08|434.1|430|15
1637094870000|2021-11-16 20:34:30|434.17|430.07|433.97|429.87|434.17|430.07|433.95|429.85|20
1637094880000|2021-11-16 20:34:40|434|429.9|433.86|429.76|434.01|429.91|433.85|429.75|13
1637094890000|2021-11-16 20:34:50|433.87|429.77|433.81|429.71|433.88|429.78|433.81|429.71|9
1637094900000|2021-11-16 20:35:00|433.84|429.74|433.81|429.71|433.85|429.75|433.8|429.7|17
1637094910000|2021-11-16 20:35:10|433.78|429.68|434.08|429.98|434.13|430.03|433.78|429.68|24
1637094920000|2021-11-16 20:35:20|434.04|429.94|433.85|429.75|434.04|429.94|433.81|429.71|20
1637094930000|2021-11-16 20:35:30|433.83|429.73|433.86|429.76|433.91|429.81|433.73|429.63|20
1637094940000|2021-11-16 20:35:40|433.95|429.85|433.73|429.63|433.95|429.85|433.73|429.63|20
1637094950000|2021-11-16 20:35:50|433.75|429.65|433.83|429.73|433.89|429.79|433.72|429.62|12
1637094960000|2021-11-16 20:36:00|433.82|429.72|433.81|429.71|433.85|429.75|433.74|429.64|10
1637094970000|2021-11-16 20:36:10|433.76|429.66|433.73|429.63|433.8|429.7|433.72|429.62|9
1637094980000|2021-11-16 20:36:20|433.77|429.67|433.77|429.67|433.8|429.7|433.71|429.61|14
1637094990000|2021-11-16 20:36:30|433.75|429.65|433.75|429.65|433.78|429.68|433.67|429.57|9
1637095000000|2021-11-16 20:36:40|433.74|429.64|433.61|429.51|433.75|429.65|433.61|429.51|20
1637095010000|2021-11-16 20:36:50|433.68|429.58|433.58|429.48|433.68|429.58|433.53|429.43|7
1637095020000|2021-11-16 20:37:00|433.55|429.45|433.19|429.09|433.68|429.58|432.9|428.8|26
1637095030000|2021-11-16 20:37:10|433.03|428.93|432.99|428.89|433.25|429.15|432.92|428.82|31
1637095040000|2021-11-16 20:37:20|432.98|428.88|432.21|428.11|432.99|428.89|432.21|428.11|28
1637095050000|2021-11-16 20:37:30|432.2|428.1|431.61|427.51|432.22|428.12|431.52|427.42|31
1637095060000|2021-11-16 20:37:40|431.71|427.61|431.52|427.42|432.02|427.92|431.52|427.42|29
1637095070000|2021-11-16 20:37:50|431.53|427.43|431.61|427.51|431.64|427.54|431.45|427.35|17
1637095080000|2021-11-16 20:38:00|431.64|427.54|431.38|427.28|431.64|427.54|431.36|427.26|23
1637095090000|2021-11-16 20:38:10|431.39|427.29|431.25|427.15|431.45|427.35|431.25|427.15|32
1637095100000|2021-11-16 20:38:20|431.24|427.14|431.49|427.39|431.77|427.67|431.16|427.06|33
1637095110000|2021-11-16 20:38:30|431.47|427.37|431.48|427.38|431.63|427.53|431.44|427.34|25
1637095120000|2021-11-16 20:38:40|431.43|427.33|431.22|427.12|431.45|427.35|431.17|427.07|23
1637095130000|2021-11-16 20:38:50|431.21|427.11|430.99|426.89|431.24|427.14|430.99|426.89|28
1637095140000|2021-11-16 20:39:00|430.93|426.83|430.8|426.7|431.01|426.91|430.8|426.7|34
1637095150000|2021-11-16 20:39:10|430.81|426.71|430.86|426.76|430.89|426.79|430.73|426.63|18
1637095160000|2021-11-16 20:39:20|430.78|426.68|429.36|425.26|430.78|426.68|429.2|425.1|33
1637095170000|2021-11-16 20:39:30|429.32|425.22|430.46|426.36|430.65|426.55|429.31|425.21|36
1637095180000|2021-11-16 20:39:40|430.43|426.33|429.86|425.76|430.45|426.35|429.86|425.76|34
1637095190000|2021-11-16 20:39:50|429.9|425.8|430.17|426.07|430.57|426.47|429.89|425.79|35
1637095200000|2021-11-16 20:40:00|430.09|425.99|430.04|425.94|430.45|426.35|429.9|425.8|34
1637095210000|2021-11-16 20:40:10|430.02|425.92|430.07|425.97|430.25|426.15|430|425.9|31
1637095220000|2021-11-16 20:40:20|430.09|425.99|430.04|425.94|430.22|426.12|430|425.9|26
1637095230000|2021-11-16 20:40:30|429.99|425.89|429.13|425.03|429.99|425.89|429.13|425.03|34
1637095240000|2021-11-16 20:40:40|429.1|425|428.97|424.87|429.24|425.14|428.62|424.52|32
1637095250000|2021-11-16 20:40:50|429|424.9|429.15|425.05|429.24|425.14|428.98|424.88|33
1637095260000|2021-11-16 20:41:00|429.3|425.2|430.16|426.06|430.16|426.06|429.3|425.2|29
1637095270000|2021-11-16 20:41:10|430.11|426.01|430.61|426.51|430.61|426.51|430.03|425.93|31
1637095280000|2021-11-16 20:41:20|430.55|426.45|430.27|426.17|430.55|426.45|430.13|426.03|32
1637095290000|2021-11-16 20:41:30|430.22|426.12|430.07|425.97|430.23|426.13|429.96|425.86|29
1637095300000|2021-11-16 20:41:40|430.05|425.95|429.81|425.71|430.05|425.95|429.73|425.63|29
1637095310000|2021-11-16 20:41:50|429.84|425.74|430.11|426.01|430.13|426.03|429.84|425.74|21
1637095320000|2021-11-16 20:42:00|430.09|425.99|430.01|425.91|430.1|426|429.89|425.79|15
1637095330000|2021-11-16 20:42:10|429.94|425.84|429.75|425.65|429.94|425.84|429.66|425.56|23
1637095340000|2021-11-16 20:42:20|429.74|425.64|429.35|425.25|429.74|425.64|429.33|425.23|25
1637095350000|2021-11-16 20:42:30|429.38|425.28|429.21|425.11|429.39|425.29|429.11|425.01|24
1637095360000|2021-11-16 20:42:40|429.23|425.13|429.12|425.02|429.23|425.13|429.1|425|25
1637095370000|2021-11-16 20:42:50|429.13|425.03|428.71|424.61|429.25|425.15|428.62|424.52|23
1637095380000|2021-11-16 20:43:00|428.69|424.59|428.54|424.44|428.7|424.6|428.54|424.44|22
1637095390000|2021-11-16 20:43:10|428.53|424.43|428.72|424.62|428.72|424.62|427.99|423.89|30
1637095400000|2021-11-16 20:43:20|428.71|424.61|428.52|424.42|428.79|424.69|428.41|424.31|37
1637095410000|2021-11-16 20:43:30|428.53|424.43|428.59|424.49|428.62|424.52|428.44|424.34|23
1637095420000|2021-11-16 20:43:40|428.56|424.46|428.42|424.32|428.56|424.46|428.18|424.08|32
1637095430000|2021-11-16 20:43:50|428.46|424.36|428.59|424.49|428.68|424.58|428.43|424.33|24
1637095440000|2021-11-16 20:44:00|428.63|424.53|429.01|424.91|429.03|424.93|428.61|424.51|28
1637095450000|2021-11-16 20:44:10|428.98|424.88|429.33|425.23|429.33|425.23|428.93|424.83|29
1637095460000|2021-11-16 20:44:20|429.38|425.28|429.81|425.71|430.2|426.1|429.38|425.28|27
1637095470000|2021-11-16 20:44:30|429.8|425.7|429.25|425.15|429.8|425.7|429.16|425.06|32
1637095480000|2021-11-16 20:44:40|429.26|425.16|428.97|424.87|429.26|425.16|428.96|424.86|29
1637095490000|2021-11-16 20:44:50|428.98|424.88|429.17|425.07|429.28|425.18|428.98|424.88|32
1637095500000|2021-11-16 20:45:00|429.15|425.05|429.15|425.05|429.2|425.1|429.07|424.97|20
1637095510000|2021-11-16 20:45:10|429.17|425.07|429.44|425.34|429.48|425.38|429.17|425.07|26
1637095520000|2021-11-16 20:45:20|429.43|425.33|429.1|425|429.45|425.35|429.08|424.98|26
1637095530000|2021-11-16 20:45:30|429.13|425.03|429.18|425.08|429.32|425.22|429.13|425.03|23
1637095540000|2021-11-16 20:45:40|429.17|425.07|429.13|425.03|429.26|425.16|429.11|425.01|25
1637095550000|2021-11-16 20:45:50|429.14|425.04|428.97|424.87|429.14|425.04|428.97|424.87|20
1637095560000|2021-11-16 20:46:00|428.99|424.89|428.7|424.6|429.01|424.91|428.66|424.56|26
1637095570000|2021-11-16 20:46:10|428.69|424.59|428.39|424.29|428.69|424.59|428.39|424.29|22
1637095580000|2021-11-16 20:46:20|428.4|424.3|427.94|423.84|428.4|424.3|427.93|423.83|20
1637095590000|2021-11-16 20:46:30|427.93|423.83|427.3|423.2|427.95|423.85|427.3|423.2|29
1637095600000|2021-11-16 20:46:40|427.11|423.01|427.76|423.66|427.89|423.79|427.09|422.99|32
1637095610000|2021-11-16 20:46:50|427.81|423.71|427.96|423.86|427.96|423.86|427.54|423.44|35
1637095620000|2021-11-16 20:47:00|427.95|423.85|428.33|424.23|428.33|424.23|427.95|423.85|20
1637095630000|2021-11-16 20:47:10|428.34|424.24|429.4|425.3|429.4|425.3|428.34|424.24|20
1637095640000|2021-11-16 20:47:20|429.41|425.31|429.36|425.26|429.46|425.36|429.1|425|28
1637095650000|2021-11-16 20:47:30|429.39|425.29|430.47|426.37|430.47|426.37|429.39|425.29|36
1637095660000|2021-11-16 20:47:40|430.45|426.35|430.95|426.85|431.39|427.29|430.45|426.35|35
1637095670000|2021-11-16 20:47:50|430.99|426.89|430.73|426.63|430.99|426.89|430.59|426.49|36
1637095680000|2021-11-16 20:48:00|430.75|426.65|430.67|426.57|431.04|426.94|430.66|426.56|33
1637095690000|2021-11-16 20:48:10|430.69|426.59|430.41|426.31|430.73|426.63|430.39|426.29|24
1637095700000|2021-11-16 20:48:20|430.31|426.21|430.28|426.18|430.35|426.25|430.08|425.98|31
1637095710000|2021-11-16 20:48:30|430.29|426.19|430.09|425.99|430.31|426.21|429.89|425.79|34
1637095720000|2021-11-16 20:48:40|430.07|425.97|430.18|426.08|430.43|426.33|429.97|425.87|30
1637095730000|2021-11-16 20:48:50|430.21|426.11|430.17|426.07|430.25|426.15|430.08|425.98|24
1637095740000|2021-11-16 20:49:00|430.16|426.06|430.16|426.06|430.17|426.07|430.05|425.95|15
1637095750000|2021-11-16 20:49:10|430.15|426.05|430.77|426.67|430.78|426.68|430.12|426.02|28
1637095760000|2021-11-16 20:49:20|430.81|426.71|431.35|427.25|431.39|427.29|430.73|426.63|28
1637095770000|2021-11-16 20:49:30|431.38|427.28|432.08|427.98|432.1|428|431.29|427.19|28
1637095780000|2021-11-16 20:49:40|432.09|427.99|431.9|427.8|432.15|428.05|431.81|427.71|34
1637095790000|2021-11-16 20:49:50|432.05|427.95|432.1|428|432.1|428|431.87|427.77|23
1637095800000|2021-11-16 20:50:00|432.13|428.03|432.34|428.24|432.38|428.28|432.11|428.01|28
1637095810000|2021-11-16 20:50:10|432.33|428.23|432.51|428.41|432.72|428.62|432.31|428.21|31
1637095820000|2021-11-16 20:50:20|432.52|428.42|431.6|427.5|432.52|428.42|431.6|427.5|31
1637095830000|2021-11-16 20:50:30|431.62|427.52|431.25|427.15|431.62|427.52|430.93|426.83|34
1637095840000|2021-11-16 20:50:40|431.27|427.17|430.81|426.71|431.45|427.35|430.81|426.71|34
1637095850000|2021-11-16 20:50:50|430.83|426.73|430.47|426.37|430.83|426.73|430.37|426.27|34
1637095860000|2021-11-16 20:51:00|430.55|426.45|430.78|426.68|430.88|426.78|430.55|426.45|36
1637095870000|2021-11-16 20:51:10|430.8|426.7|430.85|426.75|431.06|426.96|430.79|426.69|30
1637095880000|2021-11-16 20:51:20|430.83|426.73|430.75|426.65|430.92|426.82|430.69|426.59|33
1637095890000|2021-11-16 20:51:30|430.7|426.6|430.83|426.73|430.83|426.73|430.65|426.55|18
1637095900000|2021-11-16 20:51:40|430.85|426.75|430.79|426.69|430.98|426.88|430.78|426.68|26
1637095910000|2021-11-16 20:51:50|430.77|426.67|430.48|426.38|430.77|426.67|430.48|426.38|18
1637095920000|2021-11-16 20:52:00|430.52|426.42|430.62|426.52|430.65|426.55|430.52|426.42|29
1637095930000|2021-11-16 20:52:10|430.6|426.5|430.53|426.43|430.73|426.63|430.53|426.43|26
1637095940000|2021-11-16 20:52:20|430.52|426.42|430.59|426.49|430.63|426.53|430.36|426.26|31
1637095950000|2021-11-16 20:52:30|430.6|426.5|430.24|426.14|430.6|426.5|430.15|426.05|30
1637095960000|2021-11-16 20:52:40|430.23|426.13|429.84|425.74|430.23|426.13|429.83|425.73|29
1637095970000|2021-11-16 20:52:50|429.83|425.73|429.6|425.5|429.83|425.73|429.56|425.46|26
1637095980000|2021-11-16 20:53:00|429.59|425.49|429.39|425.29|429.59|425.49|429.17|425.07|28
1637095990000|2021-11-16 20:53:10|429.42|425.32|429.39|425.29|429.51|425.41|429.32|425.22|26
1637096000000|2021-11-16 20:53:20|429.38|425.28|429.33|425.23|429.51|425.41|429.32|425.22|24
1637096010000|2021-11-16 20:53:30|429.32|425.22|429.48|425.38|429.51|425.41|429.22|425.12|21
1637096020000|2021-11-16 20:53:40|429.49|425.39|429.36|425.26|429.5|425.4|429.35|425.25|20
1637096030000|2021-11-16 20:53:50|429.4|425.3|429.5|425.4|429.52|425.42|429.27|425.17|20
1637096040000|2021-11-16 20:54:00|429.46|425.36|429.38|425.28|429.46|425.36|429.28|425.18|22
1637096050000|2021-11-16 20:54:10|429.39|425.29|429.43|425.33|429.46|425.36|429.39|425.29|13
1637096060000|2021-11-16 20:54:20|429.47|425.37|429.42|425.32|429.5|425.4|429.36|425.26|19
1637096070000|2021-11-16 20:54:30|429.41|425.31|429.78|425.68|429.78|425.68|429.39|425.29|15
1637096080000|2021-11-16 20:54:40|429.8|425.7|429.65|425.55|429.96|425.86|429.65|425.55|23
1637096090000|2021-11-16 20:54:50|429.66|425.56|429.08|424.98|429.66|425.56|429.08|424.98|29
1637096100000|2021-11-16 20:55:00|429.01|424.91|429.55|425.45|429.55|425.45|428.92|424.82|33
1637096110000|2021-11-16 20:55:10|429.53|425.43|429.98|425.88|430.32|426.22|429.52|425.42|24
1637096120000|2021-11-16 20:55:20|429.97|425.87|429.83|425.73|429.97|425.87|429.72|425.62|21
1637096130000|2021-11-16 20:55:30|429.84|425.74|429.66|425.56|429.84|425.74|429.63|425.53|24
1637096140000|2021-11-16 20:55:40|429.65|425.55|429.9|425.8|429.9|425.8|429.63|425.53|28
1637096150000|2021-11-16 20:55:50|429.97|425.87|430.31|426.21|430.31|426.21|429.95|425.85|21
1637096160000|2021-11-16 20:56:00|430.34|426.24|430.96|426.86|431.02|426.92|430.25|426.15|27
1637096170000|2021-11-16 20:56:10|430.99|426.89|430.86|426.76|431.05|426.95|430.75|426.65|31
1637096180000|2021-11-16 20:56:20|430.87|426.77|431.03|426.93|431.13|427.03|430.72|426.62|29
1637096190000|2021-11-16 20:56:30|431.02|426.92|431.04|426.94|431.04|426.94|430.95|426.85|21
1637096200000|2021-11-16 20:56:40|431.02|426.92|431.09|426.99|431.12|427.02|431.02|426.92|22
1637096210000|2021-11-16 20:56:50|431.06|426.96|431.06|426.96|431.08|426.98|430.97|426.87|24
1637096220000|2021-11-16 20:57:00|431.13|427.03|431.01|426.91|431.13|427.03|431.01|426.91|19
1637096230000|2021-11-16 20:57:10|431.02|426.92|430.25|426.15|431.02|426.92|430.21|426.11|32
1637096240000|2021-11-16 20:57:20|430.21|426.11|430.31|426.21|430.53|426.43|430.21|426.11|29
1637096250000|2021-11-16 20:57:30|430.3|426.2|430.37|426.27|430.42|426.32|430.28|426.18|20
1637096260000|2021-11-16 20:57:40|430.46|426.36|430.3|426.2|430.54|426.44|430.3|426.2|23
1637096270000|2021-11-16 20:57:50|430.28|426.18|430.27|426.17|430.32|426.22|430.17|426.07|30
1637096280000|2021-11-16 20:58:00|430.26|426.16|430|425.9|430.33|426.23|430|425.9|30
1637096290000|2021-11-16 20:58:10|430.01|425.91|430.36|426.26|430.36|426.26|430|425.9|21
1637096300000|2021-11-16 20:58:20|430.35|426.25|430.85|426.75|430.85|426.75|430.35|426.25|28
1637096310000|2021-11-16 20:58:30|430.84|426.74|430.62|426.52|430.85|426.75|430.6|426.5|12
1637096320000|2021-11-16 20:58:40|430.6|426.5|430.97|426.87|431.02|426.92|430.6|426.5|23
1637096330000|2021-11-16 20:58:50|430.98|426.88|431.11|427.01|431.11|427.01|430.93|426.83|26
1637096340000|2021-11-16 20:59:00|431.1|427|431.73|427.63|431.84|427.74|431.1|427|32
1637096350000|2021-11-16 20:59:10|431.79|427.69|432.06|427.96|432.1|428|431.75|427.65|26
1637096360000|2021-11-16 20:59:20|432.05|427.95|432.5|428.4|432.51|428.41|432.05|427.95|22
1637096370000|2021-11-16 20:59:30|432.54|428.44|432.59|428.49|432.72|428.62|432.48|428.38|21
1637096380000|2021-11-16 20:59:40|432.58|428.48|432.57|428.47|432.6|428.5|432.52|428.42|12
1637096390000|2021-11-16 20:59:50|432.52|428.42|432.71|428.61|432.71|428.61|432.52|428.42|8
1637096400000|2021-11-16 21:00:00|432.67|428.57|432.36|428.26|432.68|428.58|432.2|428.1|23
1637096410000|2021-11-16 21:00:10|432.35|428.25|432.7|428.6|432.73|428.63|432.34|428.24|18
1637096420000|2021-11-16 21:00:20|432.67|428.57|432.78|428.68|432.85|428.75|432.67|428.57|18
1637096430000|2021-11-16 21:00:30|432.8|428.7|432.88|428.78|432.88|428.78|432.76|428.66|14
1637096440000|2021-11-16 21:00:40|432.87|428.77|433.25|429.15|433.31|429.21|432.87|428.77|15
1637096450000|2021-11-16 21:00:50|433.26|429.16|433.42|429.32|433.44|429.34|433.25|429.15|11
1637096460000|2021-11-16 21:01:00|433.3|429.2|433.39|429.29|433.39|429.29|433.3|429.2|8
1637096470000|2021-11-16 21:01:10|433.4|429.3|434.21|430.11|434.21|430.11|433.4|429.3|18
1637096480000|2021-11-16 21:01:20|434.19|430.09|434.53|430.43|434.57|430.47|434.19|430.09|18
1637096490000|2021-11-16 21:01:30|434.58|430.48|434.38|430.28|434.7|430.6|434.38|430.28|19
1637096500000|2021-11-16 21:01:40|434.36|430.26|434.38|430.28|434.39|430.29|434.28|430.18|17
1637096510000|2021-11-16 21:01:50|434.36|430.26|434.53|430.43|434.53|430.43|434.36|430.26|13
1637096520000|2021-11-16 21:02:00|434.51|430.41|433.92|429.82|434.51|430.41|433.92|429.82|29
1637096530000|2021-11-16 21:02:10|433.96|429.86|434|429.9|434.03|429.93|433.92|429.82|24
1637096540000|2021-11-16 21:02:20|433.99|429.89|434.31|430.21|434.34|430.24|433.99|429.89|21
1637096550000|2021-11-16 21:02:30|434.3|430.2|434.24|430.14|434.3|430.2|434.21|430.11|16
1637096560000|2021-11-16 21:02:40|434.29|430.19|434.6|430.5|434.6|430.5|434.29|430.19|23
1637096570000|2021-11-16 21:02:50|434.61|430.51|434.6|430.5|434.61|430.51|434.53|430.43|17
1637096580000|2021-11-16 21:03:00|434.62|430.52|434.67|430.57|434.67|430.57|434.45|430.35|25
1637096590000|2021-11-16 21:03:10|434.65|430.55|434.59|430.49|434.7|430.6|434.59|430.49|14
1637096600000|2021-11-16 21:03:20|434.62|430.52|434.72|430.62|434.73|430.63|434.62|430.52|9
1637096610000|2021-11-16 21:03:30|434.73|430.63|434.72|430.62|434.73|430.63|434.7|430.6|6
1637096620000|2021-11-16 21:03:40|434.73|430.63|435.04|430.94|435.31|431.21|434.73|430.63|23
1637096630000|2021-11-16 21:03:50|435.06|430.96|434.95|430.85|435.18|431.08|434.93|430.83|29
1637096640000|2021-11-16 21:04:00|434.96|430.86|435.28|431.18|435.31|431.21|434.96|430.86|24
1637096650000|2021-11-16 21:04:10|435.29|431.19|435.16|431.06|435.29|431.19|435.13|431.03|21
1637096660000|2021-11-16 21:04:20|435.2|431.1|436.18|432.08|436.18|432.08|435.2|431.1|30
1637096670000|2021-11-16 21:04:30|436.13|432.03|436.25|432.15|436.25|432.15|435.93|431.83|21
1637096680000|2021-11-16 21:04:40|436.26|432.16|436.75|432.65|436.77|432.67|436.26|432.16|30
1637096690000|2021-11-16 21:04:50|436.78|432.68|436.84|432.74|436.9|432.8|436.72|432.62|21
1637096700000|2021-11-16 21:05:00|436.85|432.75|436.36|432.26|436.96|432.86|436.36|432.26|27
1637096710000|2021-11-16 21:05:10|436.37|432.27|436.9|432.8|436.9|432.8|436.35|432.25|26
1637096720000|2021-11-16 21:05:20|436.91|432.81|437.38|433.28|437.52|433.42|436.91|432.81|26
1637096730000|2021-11-16 21:05:30|437.32|433.22|437.75|433.65|437.75|433.65|437.32|433.22|29
1637096740000|2021-11-16 21:05:40|437.79|433.69|437.74|433.64|438.03|433.93|437.65|433.55|29
1637096750000|2021-11-16 21:05:50|437.73|433.63|438.06|433.96|438.14|434.04|437.73|433.63|29
1637096760000|2021-11-16 21:06:00|438.1|434|437.45|433.35|438.11|434.01|437.34|433.24|32
1637096770000|2021-11-16 21:06:10|437.41|433.31|437.58|433.48|437.58|433.48|437.21|433.11|33
1637096780000|2021-11-16 21:06:20|437.63|433.53|437.99|433.89|437.99|433.89|437.54|433.44|32
1637096790000|2021-11-16 21:06:30|438|433.9|438.05|433.95|438.83|434.73|438|433.9|33
1637096800000|2021-11-16 21:06:40|438|433.9|437.92|433.82|438|433.9|437.57|433.47|29
1637096810000|2021-11-16 21:06:50|437.8|433.7|438.17|434.07|438.25|434.15|437.8|433.7|31
1637096820000|2021-11-16 21:07:00|438.15|434.05|437.89|433.79|438.17|434.07|437.81|433.71|36
1637096830000|2021-11-16 21:07:10|437.87|433.77|438.36|434.26|438.37|434.27|437.83|433.73|27
1637096840000|2021-11-16 21:07:20|438.41|434.31|438.15|434.05|438.55|434.45|438.13|434.03|31
1637096850000|2021-11-16 21:07:30|438.13|434.03|438.72|434.62|438.74|434.64|438.12|434.02|33
1637096860000|2021-11-16 21:07:40|438.73|434.63|438.73|434.63|439.17|435.07|438.73|434.63|30
1637096870000|2021-11-16 21:07:50|438.72|434.62|438.81|434.71|438.94|434.84|438.7|434.6|25
1637096880000|2021-11-16 21:08:00|438.82|434.72|438.73|434.63|438.86|434.76|438.67|434.57|27
1637096890000|2021-11-16 21:08:10|438.68|434.58|438.96|434.86|438.96|434.86|438.63|434.53|25
1637096900000|2021-11-16 21:08:20|438.94|434.84|439.06|434.96|439.06|434.96|438.89|434.79|15
1637096910000|2021-11-16 21:08:30|439.07|434.97|439.31|435.21|439.31|435.21|439.07|434.97|24
1637096920000|2021-11-16 21:08:40|439.35|435.25|439.31|435.21|439.47|435.37|438.97|434.87|28
1637096930000|2021-11-16 21:08:50|439.28|435.18|439.48|435.38|439.56|435.46|439.27|435.17|19
1637096940000|2021-11-16 21:09:00|439.43|435.33|439.08|434.98|439.57|435.47|439.07|434.97|33
1637096950000|2021-11-16 21:09:10|439|434.9|439.21|435.11|439.29|435.19|438.9|434.8|33
1637096960000|2021-11-16 21:09:20|439.2|435.1|439.04|434.94|439.2|435.1|439.02|434.92|17
1637096970000|2021-11-16 21:09:30|439.05|434.95|438.91|434.81|439.06|434.96|438.89|434.79|23
1637096980000|2021-11-16 21:09:40|438.92|434.82|439.34|435.24|439.34|435.24|438.92|434.82|26
1637096990000|2021-11-16 21:09:50|439.31|435.21|439.4|435.3|439.44|435.34|439.23|435.13|20
1637097000000|2021-11-16 21:10:00|439.42|435.32|439.54|435.44|439.56|435.46|439.39|435.29|16
1637097010000|2021-11-16 21:10:10|439.56|435.46|439.07|434.97|439.56|435.46|439.07|434.97|22
1637097020000|2021-11-16 21:10:20|439.08|434.98|438.95|434.85|439.12|435.02|438.95|434.85|27
1637097030000|2021-11-16 21:10:30|438.97|434.87|438.29|434.19|438.98|434.88|438.28|434.18|33
1637097040000|2021-11-16 21:10:40|438.28|434.18|438.38|434.28|438.38|434.28|438.21|434.11|22
1637097050000|2021-11-16 21:10:50|438.45|434.35|438.74|434.64|438.84|434.74|438.45|434.35|34
1637097060000|2021-11-16 21:11:00|438.75|434.65|439.02|434.92|439.06|434.96|438.75|434.65|24
1637097070000|2021-11-16 21:11:10|439.01|434.91|439.04|434.94|439.07|434.97|438.95|434.85|17
1637097080000|2021-11-16 21:11:20|439.02|434.92|439.58|435.48|439.58|435.48|438.98|434.88|27
1637097090000|2021-11-16 21:11:30|439.59|435.49|439.57|435.47|439.6|435.5|439.4|435.3|24
1637097100000|2021-11-16 21:11:40|439.54|435.44|439.24|435.14|439.58|435.48|439.21|435.11|26
1637097110000|2021-11-16 21:11:50|439.25|435.15|439.29|435.19|439.51|435.41|439.24|435.14|28
1637097120000|2021-11-16 21:12:00|439.22|435.12|439.46|435.36|439.63|435.53|439.22|435.12|22
1637097130000|2021-11-16 21:12:10|439.44|435.34|439.53|435.43|439.55|435.45|439.44|435.34|7
1637097140000|2021-11-16 21:12:20|439.56|435.46|439.54|435.44|439.75|435.65|439.51|435.41|16
1637097150000|2021-11-16 21:12:30|439.53|435.43|439.5|435.4|439.57|435.47|439.35|435.25|22
1637097160000|2021-11-16 21:12:40|439.52|435.42|439.54|435.44|439.54|435.44|439.48|435.38|12
1637097170000|2021-11-16 21:12:50|439.57|435.47|439.44|435.34|439.57|435.47|439.44|435.34|15
1637097180000|2021-11-16 21:13:00|439.45|435.35|439.38|435.28|439.47|435.37|439.33|435.23|23
1637097190000|2021-11-16 21:13:10|439.39|435.29|439.41|435.31|439.5|435.4|439.35|435.25|19
1637097200000|2021-11-16 21:13:20|439.4|435.3|439.39|435.29|439.42|435.32|439.25|435.15|20
1637097210000|2021-11-16 21:13:30|439.44|435.34|439.74|435.64|439.77|435.67|439.3|435.2|22
1637097220000|2021-11-16 21:13:40|439.75|435.65|439.93|435.83|439.93|435.83|439.73|435.63|22
1637097230000|2021-11-16 21:13:50|439.92|435.82|439.79|435.69|439.96|435.86|439.79|435.69|14
1637097240000|2021-11-16 21:14:00|439.78|435.68|439.7|435.6|439.83|435.73|439.68|435.58|17
1637097250000|2021-11-16 21:14:10|439.69|435.59|439.75|435.65|439.75|435.65|439.61|435.51|18
1637097260000|2021-11-16 21:14:20|439.76|435.66|439.55|435.45|439.78|435.68|439.51|435.41|30
1637097270000|2021-11-16 21:14:30|439.54|435.44|439.51|435.41|439.62|435.52|439.47|435.37|22
1637097280000|2021-11-16 21:14:40|439.5|435.4|439.38|435.28|439.5|435.4|439.34|435.24|18
1637097290000|2021-11-16 21:14:50|439.4|435.3|439.6|435.5|439.6|435.5|439.4|435.3|13
1637097300000|2021-11-16 21:15:00|439.61|435.51|439.83|435.73|439.83|435.73|439.61|435.51|17
1637097310000|2021-11-16 21:15:10|439.84|435.74|439.85|435.75|439.85|435.75|439.83|435.73|4
1637097320000|2021-11-16 21:15:20|439.84|435.74|440.12|436.02|440.12|436.02|439.83|435.73|23
1637097330000|2021-11-16 21:15:30|440.16|436.06|440.23|436.13|440.23|436.13|440.16|436.06|7
1637097340000|2021-11-16 21:15:40|440.24|436.14|440.68|436.58|440.68|436.58|440.22|436.12|16
1637097350000|2021-11-16 21:15:50|440.67|436.57|440.72|436.62|440.9|436.8|440.67|436.57|30
1637097360000|2021-11-16 21:16:00|440.74|436.64|441.05|436.95|441.23|437.13|440.74|436.64|26
1637097370000|2021-11-16 21:16:10|441.02|436.92|441.24|437.14|441.26|437.16|441.02|436.92|30
1637097380000|2021-11-16 21:16:20|441.22|437.12|441.26|437.16|441.39|437.29|441.15|437.05|21
1637097390000|2021-11-16 21:16:30|441.29|437.19|441.19|437.09|441.34|437.24|441.19|437.09|16
1637097400000|2021-11-16 21:16:40|441.32|437.22|440.96|436.86|441.36|437.26|440.89|436.79|29
1637097410000|2021-11-16 21:16:50|440.95|436.85|441.31|437.21|441.32|437.22|440.94|436.84|21
1637097420000|2021-11-16 21:17:00|441.32|437.22|441.35|437.25|441.39|437.29|441.27|437.17|14
1637097430000|2021-11-16 21:17:10|441.34|437.24|441.03|436.93|441.35|437.25|441.03|436.93|26
1637097440000|2021-11-16 21:17:20|441.01|436.91|440.65|436.55|441.01|436.91|440.36|436.26|30
1637097450000|2021-11-16 21:17:30|440.66|436.56|440.63|436.53|440.73|436.63|440.55|436.45|19
1637097460000|2021-11-16 21:17:40|440.66|436.56|440.46|436.36|440.66|436.56|440.34|436.24|25
1637097470000|2021-11-16 21:17:50|440.52|436.42|440.56|436.46|440.68|436.58|440.34|436.24|28
1637097480000|2021-11-16 21:18:00|440.61|436.51|440.68|436.58|440.78|436.68|440.61|436.51|15
1637097490000|2021-11-16 21:18:10|440.69|436.59|440.5|436.4|440.69|436.59|440.5|436.4|10
1637097500000|2021-11-16 21:18:20|440.51|436.41|440.5|436.4|440.64|436.54|440.48|436.38|16
1637097510000|2021-11-16 21:18:30|440.53|436.43|439.96|435.86|440.53|436.43|439.9|435.8|33
1637097520000|2021-11-16 21:18:40|439.99|435.89|439.94|435.84|440.26|436.16|439.87|435.77|30
1637097530000|2021-11-16 21:18:50|439.93|435.83|440.1|436|440.17|436.07|439.93|435.83|20
1637097540000|2021-11-16 21:19:00|440.13|436.03|440.26|436.16|440.26|436.16|439.98|435.88|21
1637097550000|2021-11-16 21:19:10|440.18|436.08|440.68|436.58|440.97|436.87|440.18|436.08|32
1637097560000|2021-11-16 21:19:20|440.72|436.62|440.63|436.53|440.91|436.81|440.63|436.53|35
1637097570000|2021-11-16 21:19:30|440.64|436.54|440.43|436.33|440.68|436.58|440.43|436.33|18
1637097580000|2021-11-16 21:19:40|440.42|436.32|440.17|436.07|440.42|436.32|440.16|436.06|26
1637097590000|2021-11-16 21:19:50|440.07|435.97|439.8|435.7|440.07|435.97|439.79|435.69|32
1637097600000|2021-11-16 21:20:00|439.78|435.68|439.43|435.33|439.78|435.68|439.4|435.3|35
1637097610000|2021-11-16 21:20:10|439.41|435.31|438.95|434.85|439.46|435.36|438.89|434.79|35
1637097620000|2021-11-16 21:20:20|439.04|434.94|439.19|435.09|439.25|435.15|438.95|434.85|30
1637097630000|2021-11-16 21:20:30|439.16|435.06|439.34|435.24|439.36|435.26|439.02|434.92|26
1637097640000|2021-11-16 21:20:40|439.41|435.31|440.08|435.98|440.08|435.98|439.41|435.31|33
1637097650000|2021-11-16 21:20:50|440.09|435.99|440.06|435.96|440.16|436.06|439.91|435.81|25
1637097660000|2021-11-16 21:21:00|440.05|435.95|440.23|436.13|440.33|436.23|439.97|435.87|26
1637097670000|2021-11-16 21:21:10|440.22|436.12|440.12|436.02|440.31|436.21|440.07|435.97|26
1637097680000|2021-11-16 21:21:20|440.14|436.04|440.14|436.04|440.25|436.15|440.09|435.99|21
1637097690000|2021-11-16 21:21:30|440.13|436.03|440.22|436.12|440.3|436.2|440.13|436.03|21
1637097700000|2021-11-16 21:21:40|440.24|436.14|440.21|436.11|440.31|436.21|440.21|436.11|10
1637097710000|2021-11-16 21:21:50|440.16|436.06|440.35|436.25|440.35|436.25|440.12|436.02|26
1637097720000|2021-11-16 21:22:00|440.36|436.26|440.27|436.17|440.37|436.27|440.17|436.07|21
1637097730000|2021-11-16 21:22:10|440.29|436.19|440.3|436.2|440.34|436.24|440.26|436.16|9
1637097740000|2021-11-16 21:22:20|440.39|436.29|440.58|436.48|440.61|436.51|440.39|436.29|21
1637097750000|2021-11-16 21:22:30|440.68|436.58|440.81|436.71|440.82|436.72|440.68|436.58|20
1637097760000|2021-11-16 21:22:40|440.78|436.68|440.58|436.48|440.78|436.68|440.58|436.48|19
1637097770000|2021-11-16 21:22:50|440.57|436.47|440.6|436.5|440.61|436.51|440.46|436.36|27
1637097780000|2021-11-16 21:23:00|440.57|436.47|440.63|436.53|440.72|436.62|440.5|436.4|16
1637097790000|2021-11-16 21:23:10|440.62|436.52|440.6|436.5|440.62|436.52|440.56|436.46|16
1637097800000|2021-11-16 21:23:20|440.59|436.49|440.34|436.24|440.59|436.49|440.33|436.23|16
1637097810000|2021-11-16 21:23:30|440.33|436.23|440.31|436.21|440.36|436.26|440.28|436.18|11
1637097820000|2021-11-16 21:23:40|440.28|436.18|440.55|436.45|440.55|436.45|440.18|436.08|24
1637097830000|2021-11-16 21:23:50|440.48|436.38|440.53|436.43|440.54|436.44|440.34|436.24|26
1637097840000|2021-11-16 21:24:00|440.54|436.44|440.37|436.27|440.54|436.44|440.37|436.27|22
1637097850000|2021-11-16 21:24:10|440.36|436.26|440.06|435.96|440.36|436.26|439.98|435.88|28
1637097860000|2021-11-16 21:24:20|440.02|435.92|439.87|435.77|440.18|436.08|439.8|435.7|18
1637097870000|2021-11-16 21:24:30|439.85|435.75|440.1|436|440.27|436.17|439.85|435.75|23
1637097880000|2021-11-16 21:24:40|440.07|435.97|440.37|436.27|440.42|436.32|440.07|435.97|17
1637097890000|2021-11-16 21:24:50|440.32|436.22|440.36|436.26|440.42|436.32|440.23|436.13|20
1637097900000|2021-11-16 21:25:00|440.29|436.19|440.3|436.2|440.34|436.24|440.25|436.15|13
1637097910000|2021-11-16 21:25:10|440.31|436.21|440.13|436.03|440.31|436.21|440.13|436.03|17
1637097920000|2021-11-16 21:25:20|440.19|436.09|440.02|435.92|440.19|436.09|439.98|435.88|16
1637097930000|2021-11-16 21:25:30|440.03|435.93|439.97|435.87|440.14|436.04|439.89|435.79|18
1637097940000|2021-11-16 21:25:40|439.94|435.84|439.95|435.85|440.09|435.99|439.92|435.82|8
1637097950000|2021-11-16 21:25:50|439.91|435.81|439.54|435.44|439.98|435.88|439.53|435.43|24
1637097960000|2021-11-16 21:26:00|439.53|435.43|439.46|435.36|439.57|435.47|439.45|435.35|21
1637097970000|2021-11-16 21:26:10|439.45|435.35|439.13|435.03|439.45|435.35|439.13|435.03|12
1637097980000|2021-11-16 21:26:20|439.18|435.08|439.48|435.38|439.52|435.42|439.11|435.01|33
1637097990000|2021-11-16 21:26:30|439.47|435.37|439.47|435.37|439.51|435.41|439.39|435.29|17
1637098000000|2021-11-16 21:26:40|439.5|435.4|439.33|435.23|439.5|435.4|439.29|435.19|13
1637098010000|2021-11-16 21:26:50|439.34|435.24|439.54|435.44|439.55|435.45|439.34|435.24|23
1637098020000|2021-11-16 21:27:00|439.6|435.5|439.26|435.16|439.6|435.5|439.24|435.14|25
1637098030000|2021-11-16 21:27:10|439.27|435.17|439.29|435.19|439.31|435.21|439.2|435.1|27
1637098040000|2021-11-16 21:27:20|439.28|435.18|438.92|434.82|439.28|435.18|438.91|434.81|14
1637098050000|2021-11-16 21:27:30|438.95|434.85|439.27|435.17|439.38|435.28|438.95|434.85|23
1637098060000|2021-11-16 21:27:40|439.36|435.26|439.25|435.15|439.36|435.26|439.03|434.93|22
1637098070000|2021-11-16 21:27:50|439.26|435.16|439.14|435.04|439.26|435.16|439.06|434.96|19
1637098080000|2021-11-16 21:28:00|439.1|435|438.98|434.88|439.1|435|438.98|434.88|9
1637098090000|2021-11-16 21:28:10|439.01|434.91|438.76|434.66|439.07|434.97|438.76|434.66|15
1637098100000|2021-11-16 21:28:20|438.78|434.68|438.69|434.59|438.86|434.76|438.59|434.49|23
1637098110000|2021-11-16 21:28:30|438.58|434.48|438.25|434.15|438.72|434.62|438.25|434.15|30
1637098120000|2021-11-16 21:28:40|438.28|434.18|438.43|434.33|438.48|434.38|438.21|434.11|35
1637098130000|2021-11-16 21:28:50|438.45|434.35|439.01|434.91|439.09|434.99|438.45|434.35|26
1637098140000|2021-11-16 21:29:00|439.05|434.95|438.9|434.8|439.05|434.95|438.69|434.59|24
1637098150000|2021-11-16 21:29:10|438.85|434.75|438.91|434.81|439.02|434.92|438.84|434.74|14
1637098160000|2021-11-16 21:29:20|438.96|434.86|439.04|434.94|439.04|434.94|438.96|434.86|12
1637098170000|2021-11-16 21:29:30|439.05|434.95|438.95|434.85|439.05|434.95|438.95|434.85|6
1637098180000|2021-11-16 21:29:40|438.97|434.87|438.91|434.81|439.04|434.94|438.69|434.59|26
1637098190000|2021-11-16 21:29:50|438.92|434.82|438.78|434.68|438.99|434.89|438.76|434.66|27
1637098200000|2021-11-16 21:30:00|438.76|434.66|438.48|434.38|438.77|434.67|438.31|434.21|35
1637098210000|2021-11-16 21:30:10|438.49|434.39|438.81|434.71|438.87|434.77|438.49|434.39|35
1637098220000|2021-11-16 21:30:20|438.8|434.7|438.63|434.53|438.8|434.7|438.63|434.53|23
1637098230000|2021-11-16 21:30:30|438.68|434.58|438.51|434.41|438.68|434.58|438.43|434.33|23
1637098240000|2021-11-16 21:30:40|438.52|434.42|438.51|434.41|438.54|434.44|438.46|434.36|14
1637098250000|2021-11-16 21:30:50|438.5|434.4|438.6|434.5|438.6|434.5|438.48|434.38|10
1637098260000|2021-11-16 21:31:00|438.63|434.53|438.86|434.76|438.9|434.8|438.59|434.49|15
1637098270000|2021-11-16 21:31:10|438.88|434.78|439.2|435.1|439.24|435.14|438.88|434.78|22
1637098280000|2021-11-16 21:31:20|439.22|435.12|439.47|435.37|439.47|435.37|439.22|435.12|18
1637098290000|2021-11-16 21:31:30|439.43|435.33|440.1|436|440.32|436.22|439.43|435.33|26
1637098300000|2021-11-16 21:31:40|440.13|436.03|439.87|435.77|440.14|436.04|439.83|435.73|32
1637098310000|2021-11-16 21:31:50|439.94|435.84|439.87|435.77|440|435.9|439.76|435.66|31
1637098320000|2021-11-16 21:32:00|439.86|435.76|439.58|435.48|439.86|435.76|439.58|435.48|19
1637098330000|2021-11-16 21:32:10|439.61|435.51|439.57|435.47|439.74|435.64|439.57|435.47|12
1637098340000|2021-11-16 21:32:20|439.6|435.5|439.59|435.49|439.79|435.69|439.59|435.49|12
1637098350000|2021-11-16 21:32:30|439.57|435.47|439.93|435.83|439.93|435.83|439.57|435.47|16
1637098360000|2021-11-16 21:32:40|439.95|435.85|440.12|436.02|440.19|436.09|439.94|435.84|19
1637098370000|2021-11-16 21:32:50|440.13|436.03|440.11|436.01|440.4|436.3|440.11|436.01|22
1637098380000|2021-11-16 21:33:00|440.12|436.02|440.34|436.24|440.41|436.31|440.08|435.98|21
1637098390000|2021-11-16 21:33:10|440.35|436.25|440.32|436.22|440.36|436.26|440.25|436.15|14
1637098400000|2021-11-16 21:33:20|440.31|436.21|440.3|436.2|440.32|436.22|440.26|436.16|10
1637098410000|2021-11-16 21:33:30|440.32|436.22|440.3|436.2|440.32|436.22|440.3|436.2|5
1637098420000|2021-11-16 21:33:40|440.19|436.09|440.29|436.19|440.32|436.22|440.07|435.97|22
1637098430000|2021-11-16 21:33:50|440.36|436.26|440.28|436.18|440.36|436.26|440.28|436.18|7
1637098440000|2021-11-16 21:34:00|440.32|436.22|440.47|436.37|440.56|436.46|440.32|436.22|17
1637098450000|2021-11-16 21:34:10|440.42|436.32|440.32|436.22|440.42|436.32|440.32|436.22|11
1637098460000|2021-11-16 21:34:20|440.36|436.26|440.3|436.2|440.38|436.28|440.11|436.01|29
1637098470000|2021-11-16 21:34:30|440.31|436.21|440.31|436.21|440.38|436.28|440.18|436.08|22
1637098480000|2021-11-16 21:34:40|440.37|436.27|440.2|436.1|440.43|436.33|440.12|436.02|26
1637098490000|2021-11-16 21:34:50|440.19|436.09|440|435.9|440.19|436.09|439.85|435.75|19
1637098500000|2021-11-16 21:35:00|440.01|435.91|439.74|435.64|440.04|435.94|439.74|435.64|15
1637098510000|2021-11-16 21:35:10|439.72|435.62|439.68|435.58|439.73|435.63|439.48|435.38|22
1637098520000|2021-11-16 21:35:20|439.7|435.6|439.81|435.71|439.86|435.76|439.7|435.6|14
1637098530000|2021-11-16 21:35:30|439.83|435.73|440.1|436|440.1|436|439.83|435.73|16
1637098540000|2021-11-16 21:35:40|440.11|436.01|440.27|436.17|440.27|436.17|440.08|435.98|12
1637098550000|2021-11-16 21:35:50|440.26|436.16|439.86|435.76|440.26|436.16|439.86|435.76|17
1637098560000|2021-11-16 21:36:00|439.87|435.77|440.05|435.95|440.24|436.14|439.87|435.77|24
1637098570000|2021-11-16 21:36:10|440.09|435.99|440.2|436.1|440.28|436.18|440.09|435.99|22
1637098580000|2021-11-16 21:36:20|440.19|436.09|440.09|435.99|440.25|436.15|439.99|435.89|17
1637098590000|2021-11-16 21:36:30|440.1|436|440.05|435.95|440.21|436.11|440.05|435.95|22
1637098600000|2021-11-16 21:36:40|440.06|435.96|440.03|435.93|440.09|435.99|440.01|435.91|8
1637098610000|2021-11-16 21:36:50|440.04|435.94|439.88|435.78|440.13|436.03|439.88|435.78|16
1637098620000|2021-11-16 21:37:00|439.84|435.74|439.85|435.75|439.85|435.75|439.56|435.46|21
1637098630000|2021-11-16 21:37:10|439.84|435.74|439.98|435.88|440.03|435.93|439.83|435.73|13
1637098640000|2021-11-16 21:37:20|439.96|435.86|439.87|435.77|440.04|435.94|439.86|435.76|16
1637098650000|2021-11-16 21:37:30|439.92|435.82|440.01|435.91|440.02|435.92|439.91|435.81|11
1637098660000|2021-11-16 21:37:40|440.02|435.92|439.97|435.87|440.03|435.93|439.97|435.87|7
1637098670000|2021-11-16 21:37:50|439.95|435.85|439.97|435.87|440.01|435.91|439.93|435.83|7
1637098680000|2021-11-16 21:38:00|439.99|435.89|440|435.9|440|435.9|439.98|435.88|6
1637098690000|2021-11-16 21:38:10|440.01|435.91|440.08|435.98|440.08|435.98|440.01|435.91|6
1637098700000|2021-11-16 21:38:20|440.04|435.94|440.03|435.93|440.16|436.06|440.03|435.93|10
1637098710000|2021-11-16 21:38:30|440.07|435.97|440.02|435.92|440.07|435.97|440.01|435.91|5
1637098720000|2021-11-16 21:38:40|439.97|435.87|440.02|435.92|440.03|435.93|439.97|435.87|7
1637098730000|2021-11-16 21:38:50|440.01|435.91|440.02|435.92|440.02|435.92|440.01|435.91|4
1637098740000|2021-11-16 21:39:00|440.01|435.91|440.08|435.98|440.11|436.01|439.92|435.82|15
1637098750000|2021-11-16 21:39:10|440.1|436|440.31|436.21|440.38|436.28|440.08|435.98|15
1637098760000|2021-11-16 21:39:20|440.37|436.27|440.29|436.19|440.38|436.28|440.28|436.18|13
1637098770000|2021-11-16 21:39:30|440.3|436.2|440.31|436.21|440.34|436.24|440.28|436.18|16
1637098780000|2021-11-16 21:39:40|440.32|436.22|440.32|436.22|440.35|436.25|440.26|436.16|16
1637098790000|2021-11-16 21:39:50|440.34|436.24|440.24|436.14|440.37|436.27|440.24|436.14|11
1637098800000|2021-11-16 21:40:00|440.25|436.15|440.2|436.1|440.25|436.15|440.17|436.07|7
1637098810000|2021-11-16 21:40:10|440.22|436.12|439.98|435.88|440.22|436.12|439.94|435.84|25
1637098820000|2021-11-16 21:40:20|439.95|435.85|440.04|435.94|440.2|436.1|439.95|435.85|25
1637098830000|2021-11-16 21:40:30|439.95|435.85|440.01|435.91|440.28|436.18|439.95|435.85|27
1637098840000|2021-11-16 21:40:40|440.02|435.92|440.18|436.08|440.21|436.11|440.02|435.92|17
1637098850000|2021-11-16 21:40:50|440.19|436.09|440.31|436.21|440.32|436.22|440.13|436.03|24
1637098860000|2021-11-16 21:41:00|440.32|436.22|440.23|436.13|440.42|436.32|440.2|436.1|23
1637098870000|2021-11-16 21:41:10|440.24|436.14|440.33|436.23|440.35|436.25|440.24|436.14|14
1637098880000|2021-11-16 21:41:20|440.34|436.24|440.08|435.98|440.34|436.24|440.08|435.98|18
1637098890000|2021-11-16 21:41:30|440.06|435.96|440|435.9|440.06|435.96|439.96|435.86|23
1637098900000|2021-11-16 21:41:40|440.03|435.93|440.03|435.93|440.04|435.94|440.01|435.91|8
1637098910000|2021-11-16 21:41:50|439.99|435.89|440.34|436.24|440.34|436.24|439.92|435.82|21
1637098920000|2021-11-16 21:42:00|440.35|436.25|440.51|436.41|440.58|436.48|440.35|436.25|13
1637098930000|2021-11-16 21:42:10|440.52|436.42|440.6|436.5|440.76|436.66|440.52|436.42|8
1637098940000|2021-11-16 21:42:20|440.68|436.58|440.85|436.75|441.03|436.93|440.64|436.54|25
1637098950000|2021-11-16 21:42:30|440.89|436.79|441.34|437.24|441.44|437.34|440.85|436.75|25
1637098960000|2021-11-16 21:42:40|441.23|437.13|441.09|436.99|441.23|437.13|441.09|436.99|20
1637098970000|2021-11-16 21:42:50|441.05|436.95|441.09|436.99|441.1|437|441.04|436.94|8
1637098980000|2021-11-16 21:43:00|441.08|436.98|440.95|436.85|441.09|436.99|440.95|436.85|18
1637098990000|2021-11-16 21:43:10|440.9|436.8|440.77|436.67|440.9|436.8|440.66|436.56|16
1637099000000|2021-11-16 21:43:20|440.82|436.72|440.82|436.72|440.83|436.73|440.8|436.7|5
1637099010000|2021-11-16 21:43:30|440.83|436.73|440.74|436.64|440.83|436.73|440.68|436.58|6
1637099020000|2021-11-16 21:43:40|440.77|436.67|440.7|436.6|440.85|436.75|440.7|436.6|8
1637099030000|2021-11-16 21:43:50|440.77|436.67|440.19|436.09|440.77|436.67|440.19|436.09|21
1637099040000|2021-11-16 21:44:00|440.25|436.15|440.38|436.28|440.51|436.41|440.15|436.05|25
1637099050000|2021-11-16 21:44:10|440.33|436.23|440.61|436.51|440.61|436.51|440.32|436.22|19
1637099060000|2021-11-16 21:44:20|440.46|436.36|440.58|436.48|440.69|436.59|440.46|436.36|12
1637099070000|2021-11-16 21:44:30|440.62|436.52|440.58|436.48|440.81|436.71|440.51|436.41|22
1637099080000|2021-11-16 21:44:40|440.56|436.46|440.16|436.06|440.59|436.49|440.14|436.04|25
1637099090000|2021-11-16 21:44:50|440.12|436.02|439.93|435.83|440.13|436.03|439.93|435.83|16
1637099100000|2021-11-16 21:45:00|439.94|435.84|440.03|435.93|440.15|436.05|439.92|435.82|17
1637099110000|2021-11-16 21:45:10|440.02|435.92|439.61|435.51|440.06|435.96|439.6|435.5|27
1637099120000|2021-11-16 21:45:20|439.66|435.56|439.6|435.5|439.87|435.77|439.6|435.5|26
1637099130000|2021-11-16 21:45:30|439.56|435.46|439.3|435.2|439.56|435.46|439.27|435.17|21
1637099140000|2021-11-16 21:45:40|439.29|435.19|439.15|435.05|439.29|435.19|439.15|435.05|12
1637099150000|2021-11-16 21:45:50|439.14|435.04|438.9|434.8|439.17|435.07|438.89|434.79|21
1637099160000|2021-11-16 21:46:00|438.82|434.72|439.17|435.07|439.25|435.15|438.82|434.72|25
1637099170000|2021-11-16 21:46:10|439.29|435.19|439.64|435.54|439.64|435.54|439.29|435.19|27
1637099180000|2021-11-16 21:46:20|439.55|435.45|439.71|435.61|439.75|435.65|439.53|435.43|19
1637099190000|2021-11-16 21:46:30|439.73|435.63|439.85|435.75|439.94|435.84|439.71|435.61|6
1637099200000|2021-11-16 21:46:40|439.95|435.85|439.98|435.88|439.98|435.88|439.83|435.73|5
1637099210000|2021-11-16 21:46:50|439.99|435.89|439.79|435.69|439.99|435.89|439.79|435.69|8
1637099220000|2021-11-16 21:47:00|439.8|435.7|439.99|435.89|440.05|435.95|439.72|435.62|13
1637099230000|2021-11-16 21:47:10|439.94|435.84|439.82|435.72|440|435.9|439.73|435.63|24
1637099240000|2021-11-16 21:47:20|439.83|435.73|439.74|435.64|439.91|435.81|439.44|435.34|32
1637099250000|2021-11-16 21:47:30|439.65|435.55|439.63|435.53|439.79|435.69|439.61|435.51|23
1637099260000|2021-11-16 21:47:40|439.67|435.57|439.89|435.79|439.89|435.79|439.62|435.52|16
1637099270000|2021-11-16 21:47:50|439.78|435.68|439.75|435.65|439.94|435.84|439.75|435.65|16
1637099280000|2021-11-16 21:48:00|439.77|435.67|439.94|435.84|439.96|435.86|439.76|435.66|9
1637099290000|2021-11-16 21:48:10|439.83|435.73|439.8|435.7|439.86|435.76|439.79|435.69|9
1637099300000|2021-11-16 21:48:20|439.74|435.64|439.73|435.63|439.79|435.69|439.73|435.63|9
1637099310000|2021-11-16 21:48:30|439.75|435.65|439.79|435.69|439.8|435.7|439.75|435.65|8
1637099320000|2021-11-16 21:48:40|439.81|435.71|439.82|435.72|439.88|435.78|439.76|435.66|9
1637099330000|2021-11-16 21:48:50|439.77|435.67|439.74|435.64|439.84|435.74|439.7|435.6|15
1637099340000|2021-11-16 21:49:00|439.57|435.47|439.62|435.52|439.67|435.57|439.51|435.41|13
1637099350000|2021-11-16 21:49:10|439.45|435.35|438.98|434.88|439.45|435.35|438.97|434.87|23
1637099360000|2021-11-16 21:49:20|439.03|434.93|439.06|434.96|439.11|435.01|438.96|434.86|15
1637099370000|2021-11-16 21:49:30|439.05|434.95|439.18|435.08|439.2|435.1|439.04|434.94|21
1637099380000|2021-11-16 21:49:40|439.2|435.1|439.52|435.42|439.52|435.42|439.2|435.1|26
1637099390000|2021-11-16 21:49:50|439.53|435.43|439.68|435.58|439.68|435.58|439.53|435.43|10
1637099400000|2021-11-16 21:50:00|439.7|435.6|439.74|435.64|439.77|435.67|439.58|435.48|20
1637099410000|2021-11-16 21:50:10|439.73|435.63|439.57|435.47|439.77|435.67|439.55|435.45|19
1637099420000|2021-11-16 21:50:20|439.52|435.42|439.63|435.53|439.64|435.54|439.52|435.42|11
1637099430000|2021-11-16 21:50:30|439.64|435.54|439.45|435.35|439.65|435.55|439.45|435.35|18
1637099440000|2021-11-16 21:50:40|439.46|435.36|439.48|435.38|439.54|435.44|439.32|435.22|19
1637099450000|2021-11-16 21:50:50|439.51|435.41|439.51|435.41|439.69|435.59|439.51|435.41|7
1637099460000|2021-11-16 21:51:00|439.52|435.42|439.52|435.42|439.55|435.45|439.35|435.25|13
1637099470000|2021-11-16 21:51:10|439.49|435.39|439.5|435.4|439.52|435.42|439.43|435.33|10
1637099480000|2021-11-16 21:51:20|439.57|435.47|439.45|435.35|439.59|435.49|439.45|435.35|8
1637099490000|2021-11-16 21:51:30|439.46|435.36|439.38|435.28|439.48|435.38|439.35|435.25|13
1637099500000|2021-11-16 21:51:40|439.44|435.34|439.63|435.53|439.63|435.53|439.36|435.26|12
1637099510000|2021-11-16 21:51:50|439.72|435.62|439.88|435.78|439.88|435.78|439.72|435.62|10
1637099520000|2021-11-16 21:52:00|439.87|435.77|440.06|435.96|440.1|436|439.82|435.72|14
1637099530000|2021-11-16 21:52:10|440.1|436|440.28|436.18|440.29|436.19|440.07|435.97|21
1637099540000|2021-11-16 21:52:20|440.29|436.19|440.16|436.06|440.48|436.38|440.12|436.02|21
1637099550000|2021-11-16 21:52:30|440.2|436.1|440.33|436.23|440.43|436.33|440.16|436.06|14
1637099560000|2021-11-16 21:52:40|440.3|436.2|440.23|436.13|440.39|436.29|440.17|436.07|13
1637099570000|2021-11-16 21:52:50|440.24|436.14|440.34|436.24|440.46|436.36|440.24|436.14|11
1637099580000|2021-11-16 21:53:00|440.29|436.19|440.35|436.25|440.38|436.28|440.29|436.19|5
1637099590000|2021-11-16 21:53:10|440.37|436.27|440.43|436.33|440.44|436.34|440.37|436.27|8
1637099600000|2021-11-16 21:53:20|440.37|436.27|440.39|436.29|440.43|436.33|440.37|436.27|9
1637099610000|2021-11-16 21:53:30|440.4|436.3|440.18|436.08|440.43|436.33|440.18|436.08|22
1637099620000|2021-11-16 21:53:40|440.2|436.1|440.18|436.08|440.2|436.1|440.01|435.91|19
1637099630000|2021-11-16 21:53:50|440.05|435.95|440.23|436.13|440.25|436.15|440.05|435.95|15
1637099640000|2021-11-16 21:54:00|440.28|436.18|440.4|436.3|440.46|436.36|440.25|436.15|18
1637099650000|2021-11-16 21:54:10|440.39|436.29|440.36|436.26|440.51|436.41|440.33|436.23|26
1637099660000|2021-11-16 21:54:20|440.35|436.25|440.14|436.04|440.35|436.25|440.14|436.04|17
1637099670000|2021-11-16 21:54:30|440.1|436|440.09|435.99|440.12|436.02|440.06|435.96|10
1637099680000|2021-11-16 21:54:40|440.07|435.97|440.08|435.98|440.08|435.98|440.07|435.97|6
1637099690000|2021-11-16 21:54:50|440.09|435.99|440.21|436.11|440.25|436.15|440.09|435.99|13
1637099700000|2021-11-16 21:55:00|440.2|436.1|440.16|436.06|440.23|436.13|440.16|436.06|12
1637099710000|2021-11-16 21:55:10|440.17|436.07|439.81|435.71|440.17|436.07|439.8|435.7|22
1637099720000|2021-11-16 21:55:20|439.63|435.53|439.9|435.8|439.99|435.89|439.54|435.44|23
1637099730000|2021-11-16 21:55:30|439.88|435.78|439.96|435.86|439.99|435.89|439.88|435.78|15
1637099740000|2021-11-16 21:55:40|439.97|435.87|440.04|435.94|440.05|435.95|439.85|435.75|24
1637099750000|2021-11-16 21:55:50|439.96|435.86|440.09|435.99|440.15|436.05|439.96|435.86|12
1637099760000|2021-11-16 21:56:00|440.07|435.97|440.05|435.95|440.07|435.97|440|435.9|18
1637099770000|2021-11-16 21:56:10|440.01|435.91|439.95|435.85|440.02|435.92|439.95|435.85|11
1637099780000|2021-11-16 21:56:20|439.88|435.78|439.91|435.81|440.02|435.92|439.88|435.78|4
1637099790000|2021-11-16 21:56:30|439.9|435.8|439.9|435.8|439.91|435.81|439.9|435.8|3
1637099800000|2021-11-16 21:56:40|439.89|435.79|439.89|435.79|439.93|435.83|439.89|435.79|8
1637099810000|2021-11-16 21:56:50|439.91|435.81|439.94|435.84|439.99|435.89|439.85|435.75|12
1637099820000|2021-11-16 21:57:00|439.75|435.65|439.67|435.57|439.83|435.73|439.5|435.4|13
1637099830000|2021-11-16 21:57:10|439.68|435.58|440.08|435.98|440.09|435.99|439.55|435.45|22
1637099840000|2021-11-16 21:57:20|440.09|435.99|440.51|436.41|440.67|436.57|440.04|435.94|25
1637099850000|2021-11-16 21:57:30|440.48|436.38|440.36|436.26|440.48|436.38|440.31|436.21|12
1637099860000|2021-11-16 21:57:40|440.37|436.27|440.18|436.08|440.37|436.27|440.1|436|14
1637099870000|2021-11-16 21:57:50|440.19|436.09|440.13|436.03|440.21|436.11|440.1|436|10
1637099880000|2021-11-16 21:58:00|440.21|436.11|440.32|436.22|440.32|436.22|440.11|436.01|18
1637099890000|2021-11-16 21:58:10|440.33|436.23|440.13|436.03|440.38|436.28|440.12|436.02|18
1637099900000|2021-11-16 21:58:20|440.12|436.02|440.19|436.09|440.2|436.1|440.12|436.02|12
1637099910000|2021-11-16 21:58:30|440.2|436.1|440.26|436.16|440.28|436.18|440.18|436.08|16
1637099920000|2021-11-16 21:58:40|440.27|436.17|440.49|436.39|440.6|436.5|440.21|436.11|20
1637099930000|2021-11-16 21:58:50|440.52|436.42|440.61|436.51|440.64|436.54|440.52|436.42|17
1637099940000|2021-11-16 21:59:00|440.58|436.48|440.65|436.55|440.75|436.65|440.55|436.45|22
1637099950000|2021-11-16 21:59:10|440.68|436.58|440.44|436.34|440.73|436.63|440.39|436.29|26
1637099960000|2021-11-16 21:59:20|440.43|436.33|440.26|436.16|440.51|436.41|440.26|436.16|25
1637099970000|2021-11-16 21:59:30|440.33|436.23|440.23|436.13|440.33|436.23|440.23|436.13|6
1637099980000|2021-11-16 21:59:40|440.24|436.14|440.21|436.11|440.24|436.14|440.2|436.1|7
1637099990000|2021-11-16 21:59:50|440.19|436.09|440.18|436.08|440.21|436.11|440.14|436.04|21
1637100000000|2021-11-16 22:00:00|440.19|436.09|440.44|436.34|440.45|436.35|440.19|436.09|20
1637100010000|2021-11-16 22:00:10|440.45|436.35|440.35|436.25|440.47|436.37|440.32|436.22|23
1637100020000|2021-11-16 22:00:20|440.36|436.26|440.35|436.25|440.41|436.31|440.34|436.24|10
1637100030000|2021-11-16 22:00:30|440.34|436.24|440.55|436.45|440.55|436.45|440.34|436.24|11
1637100040000|2021-11-16 22:00:40|440.59|436.49|440.64|436.54|440.64|436.54|440.58|436.48|10
1637100050000|2021-11-16 22:00:50|440.65|436.55|440.64|436.54|440.65|436.55|440.64|436.54|4
1637100060000|2021-11-16 22:01:00|440.65|436.55|440.72|436.62|440.72|436.62|440.61|436.51|13
1637100070000|2021-11-16 22:01:10|440.73|436.63|440.61|436.51|440.74|436.64|440.55|436.45|11
1637100080000|2021-11-16 22:01:20|440.64|436.54|440.67|436.57|440.69|436.59|440.61|436.51|12
1637100090000|2021-11-16 22:01:30|440.66|436.56|440.69|436.59|440.73|436.63|440.65|436.55|5
1637100100000|2021-11-16 22:01:40|440.74|436.64|440.8|436.7|440.8|436.7|440.74|436.64|7
1637100110000|2021-11-16 22:01:50|440.78|436.68|440.75|436.65|440.78|436.68|440.68|436.58|19
1637100120000|2021-11-16 22:02:00|440.76|436.66|440.73|436.63|440.76|436.66|440.71|436.61|8
1637100130000|2021-11-16 22:02:10|440.76|436.66|440.79|436.69|440.79|436.69|440.72|436.62|9
1637100140000|2021-11-16 22:02:20|440.78|436.68|440.73|436.63|440.78|436.68|440.73|436.63|4
1637100150000|2021-11-16 22:02:30|440.72|436.62|440.74|436.64|440.74|436.64|440.72|436.62|5
1637100160000|2021-11-16 22:02:40|440.75|436.65|440.89|436.79|440.89|436.79|440.73|436.63|10
1637100170000|2021-11-16 22:02:50|440.9|436.8|441.01|436.91|441.01|436.91|440.88|436.78|10
1637100180000|2021-11-16 22:03:00|441.02|436.92|441.11|437.01|441.14|437.04|441.01|436.91|13
1637100190000|2021-11-16 22:03:10|441.1|437|441.13|437.03|441.14|437.04|441.1|437|5
1637100200000|2021-11-16 22:03:20|441.23|437.13|441.46|437.36|441.46|437.36|441.23|437.13|16
1637100210000|2021-11-16 22:03:30|441.43|437.33|441.43|437.33|441.49|437.39|441.41|437.31|17
1637100220000|2021-11-16 22:03:40|441.44|437.34|441.54|437.44|441.56|437.46|441.44|437.34|18
1637100230000|2021-11-16 22:03:50|441.53|437.43|441.59|437.49|441.6|437.5|441.5|437.4|12
1637100240000|2021-11-16 22:04:00|441.62|437.52|441.79|437.69|441.8|437.7|441.62|437.52|17
1637100250000|2021-11-16 22:04:10|441.71|437.61|441.77|437.67|441.84|437.74|441.7|437.6|16
1637100260000|2021-11-16 22:04:20|441.75|437.65|441.69|437.59|441.75|437.65|441.64|437.54|20
1637100270000|2021-11-16 22:04:30|441.68|437.58|441.79|437.69|441.79|437.69|441.68|437.58|18
1637100280000|2021-11-16 22:04:40|441.78|437.68|441.85|437.75|441.86|437.76|441.78|437.68|11
1637100290000|2021-11-16 22:04:50|441.84|437.74|441.85|437.75|441.85|437.75|441.79|437.69|9
1637100300000|2021-11-16 22:05:00|441.86|437.76|441.88|437.78|441.9|437.8|441.86|437.76|10
1637100310000|2021-11-16 22:05:10|441.84|437.74|441.65|437.55|441.93|437.83|441.6|437.5|22
1637100320000|2021-11-16 22:05:20|441.6|437.5|441.43|437.33|441.61|437.51|441.38|437.28|31
1637100330000|2021-11-16 22:05:30|441.45|437.35|441.58|437.48|441.59|437.49|441.35|437.25|23
1637100340000|2021-11-16 22:05:40|441.57|437.47|441.69|437.59|441.69|437.59|441.57|437.47|20
1637100350000|2021-11-16 22:05:50|441.68|437.58|441.6|437.5|441.68|437.58|441.54|437.44|22
1637100360000|2021-11-16 22:06:00|441.59|437.49|441.65|437.55|441.66|437.56|441.59|437.49|7
1637100370000|2021-11-16 22:06:10|441.59|437.49|441.63|437.53|441.66|437.56|441.58|437.48|12
1637100380000|2021-11-16 22:06:20|441.66|437.56|441.61|437.51|441.71|437.61|441.61|437.51|9
1637100390000|2021-11-16 22:06:30|441.62|437.52|441.62|437.52|441.62|437.52|441.59|437.49|4
1637100400000|2021-11-16 22:06:40|441.61|437.51|441.7|437.6|441.71|437.61|441.61|437.51|13
1637100410000|2021-11-16 22:06:50|441.69|437.59|441.64|437.54|441.69|437.59|441.64|437.54|6
1637100420000|2021-11-16 22:07:00|441.66|437.56|441.65|437.55|441.68|437.58|441.64|437.54|11
1637100430000|2021-11-16 22:07:10|441.64|437.54|441.69|437.59|441.69|437.59|441.63|437.53|12
1637100440000|2021-11-16 22:07:20|441.68|437.58|441.9|437.8|441.91|437.81|441.68|437.58|12
1637100450000|2021-11-16 22:07:30|441.88|437.78|441.87|437.77|441.92|437.82|441.84|437.74|8
1637100460000|2021-11-16 22:07:40|441.88|437.78|441.88|437.78|441.88|437.78|441.88|437.78|1
1637100470000|2021-11-16 22:07:50|441.89|437.79|441.84|437.74|441.92|437.82|441.83|437.73|8
1637100480000|2021-11-16 22:08:00|441.8|437.7|441.7|437.6|441.8|437.7|441.7|437.6|9
1637100490000|2021-11-16 22:08:10|441.69|437.59|441.75|437.65|441.75|437.65|441.68|437.58|8
1637100500000|2021-11-16 22:08:20|441.77|437.67|441.74|437.64|441.79|437.69|441.73|437.63|9
1637100510000|2021-11-16 22:08:30|441.73|437.63|441.7|437.6|441.73|437.63|441.69|437.59|6
1637100520000|2021-11-16 22:08:40|441.68|437.58|441.38|437.28|441.69|437.59|441.32|437.22|21
1637100530000|2021-11-16 22:08:50|441.35|437.25|441.31|437.21|441.38|437.28|441.31|437.21|14
1637100540000|2021-11-16 22:09:00|441.25|437.15|441.11|437.01|441.25|437.15|441.03|436.93|16
1637100550000|2021-11-16 22:09:10|441.14|437.04|441.09|436.99|441.14|437.04|441.08|436.98|10
1637100560000|2021-11-16 22:09:20|441.07|436.97|440.99|436.89|441.08|436.98|440.97|436.87|10
1637100570000|2021-11-16 22:09:30|440.97|436.87|440.87|436.77|440.98|436.88|440.87|436.77|13
1637100580000|2021-11-16 22:09:40|440.86|436.76|440.89|436.79|440.89|436.79|440.63|436.53|27
1637100590000|2021-11-16 22:09:50|440.92|436.82|441.12|437.02|441.16|437.06|440.92|436.82|24
1637100600000|2021-11-16 22:10:00|441.11|437.01|441.1|437|441.15|437.05|441.04|436.94|16
1637100610000|2021-11-16 22:10:10|441.08|436.98|441.07|436.97|441.1|437|440.92|436.82|20
1637100620000|2021-11-16 22:10:20|441|436.9|441.22|437.12|441.26|437.16|441|436.9|20
1637100630000|2021-11-16 22:10:30|441.16|437.06|441.21|437.11|441.3|437.2|441.04|436.94|20
1637100640000|2021-11-16 22:10:40|441.24|437.14|441.23|437.13|441.37|437.27|441.12|437.02|17
1637100650000|2021-11-16 22:10:50|441.36|437.26|441.57|437.47|441.57|437.47|441.35|437.25|12
1637100660000|2021-11-16 22:11:00|441.55|437.45|441.51|437.41|441.6|437.5|441.37|437.27|14
1637100670000|2021-11-16 22:11:10|441.65|437.55|441.57|437.47|441.65|437.55|441.57|437.47|7
1637100680000|2021-11-16 22:11:20|441.56|437.46|441.57|437.47|441.63|437.53|441.55|437.45|7
1637100690000|2021-11-16 22:11:30|441.55|437.45|441.51|437.41|441.65|437.55|441.51|437.41|10
1637100700000|2021-11-16 22:11:40|441.44|437.34|441.34|437.24|441.5|437.4|441.33|437.23|27
1637100710000|2021-11-16 22:11:50|441.36|437.26|441.39|437.29|441.46|437.36|441.34|437.24|13
1637100720000|2021-11-16 22:12:00|441.41|437.31|441.43|437.33|441.43|437.33|441.38|437.28|11
1637100730000|2021-11-16 22:12:10|441.39|437.29|441.42|437.32|441.42|437.32|441.35|437.25|7
1637100740000|2021-11-16 22:12:20|441.44|437.34|441.42|437.32|441.44|437.34|441.35|437.25|7
1637100750000|2021-11-16 22:12:30|441.43|437.33|441.44|437.34|441.46|437.36|441.42|437.32|6
1637100760000|2021-11-16 22:12:40|441.43|437.33|441.51|437.41|441.51|437.41|441.38|437.28|20
1637100770000|2021-11-16 22:12:50|441.52|437.42|441.61|437.51|441.62|437.52|441.52|437.42|12
1637100780000|2021-11-16 22:13:00|441.62|437.52|441.65|437.55|441.65|437.55|441.58|437.48|10
1637100790000|2021-11-16 22:13:10|441.69|437.59|441.66|437.56|441.69|437.59|441.66|437.56|5
1637100800000|2021-11-16 22:13:20|441.67|437.57|441.61|437.51|441.67|437.57|441.52|437.42|15
1637100810000|2021-11-16 22:13:30|441.53|437.43|441.56|437.46|441.59|437.49|441.46|437.36|14
1637100820000|2021-11-16 22:13:40|441.46|437.36|441.66|437.56|441.66|437.56|441.46|437.36|9
1637100830000|2021-11-16 22:13:50|441.72|437.62|442.02|437.92|442.03|437.93|441.72|437.62|14
1637100840000|2021-11-16 22:14:00|442.03|437.93|442.04|437.94|442.11|438.01|442.03|437.93|14
1637100850000|2021-11-16 22:14:10|442.07|437.97|442.17|438.07|442.17|438.07|442.02|437.92|19
1637100860000|2021-11-16 22:14:20|442.15|438.05|442.14|438.04|442.16|438.06|442.09|437.99|13
1637100870000|2021-11-16 22:14:30|442.15|438.05|442.14|438.04|442.15|438.05|442.11|438.01|7
1637100880000|2021-11-16 22:14:40|442.15|438.05|442.21|438.11|442.3|438.2|442.15|438.05|7
1637100890000|2021-11-16 22:14:50|442.23|438.13|442.18|438.08|442.26|438.16|442.13|438.03|10
1637100900000|2021-11-16 22:15:00|442.25|438.15|442.11|438.01|442.27|438.17|442.11|438.01|18
1637100910000|2021-11-16 22:15:10|442.09|437.99|442|437.9|442.09|437.99|441.99|437.89|9
1637100920000|2021-11-16 22:15:20|442.01|437.91|442.01|437.91|442.02|437.92|442|437.9|4
1637100930000|2021-11-16 22:15:30|442|437.9|441.87|437.77|442.01|437.91|441.87|437.77|11
1637100940000|2021-11-16 22:15:40|441.77|437.67|441.71|437.61|441.8|437.7|441.69|437.59|9
1637100950000|2021-11-16 22:15:50|441.73|437.63|441.65|437.55|441.75|437.65|441.65|437.55|8
1637100960000|2021-11-16 22:16:00|441.67|437.57|441.91|437.81|441.92|437.82|441.63|437.53|18
1637100970000|2021-11-16 22:16:10|441.86|437.76|441.82|437.72|441.92|437.82|441.72|437.62|14
1637100980000|2021-11-16 22:16:20|441.83|437.73|441.83|437.73|441.95|437.85|441.83|437.73|6
1637100990000|2021-11-16 22:16:30|441.92|437.82|441.79|437.69|442|437.9|441.79|437.69|12
1637101000000|2021-11-16 22:16:40|441.78|437.68|441.49|437.39|441.86|437.76|441.49|437.39|17
1637101010000|2021-11-16 22:16:50|441.51|437.41|441.5|437.4|441.52|437.42|441.5|437.4|5
1637101020000|2021-11-16 22:17:00|441.52|437.42|441.59|437.49|441.59|437.49|441.52|437.42|6
1637101030000|2021-11-16 22:17:10|441.57|437.47|441.61|437.51|441.61|437.51|441.56|437.46|7
1637101040000|2021-11-16 22:17:20|441.58|437.48|441.69|437.59|441.69|437.59|441.58|437.48|14
1637101050000|2021-11-16 22:17:30|441.77|437.67|441.78|437.68|441.78|437.68|441.77|437.67|2
1637101060000|2021-11-16 22:17:40|441.74|437.64|441.75|437.65|441.76|437.66|441.73|437.63|5
1637101070000|2021-11-16 22:17:50|441.79|437.69|441.84|437.74|441.89|437.79|441.75|437.65|8
1637101080000|2021-11-16 22:18:00|441.82|437.72|441.44|437.34|441.82|437.72|441.44|437.34|15
1637101090000|2021-11-16 22:18:10|441.54|437.44|441.55|437.45|441.56|437.46|441.54|437.44|4
1637101100000|2021-11-16 22:18:20|441.54|437.44|441.53|437.43|441.55|437.45|441.51|437.41|5
1637101110000|2021-11-16 22:18:30|441.56|437.46|441.52|437.42|441.57|437.47|441.52|437.42|5
1637101120000|2021-11-16 22:18:40|441.56|437.46|441.6|437.5|441.61|437.51|441.42|437.32|12
1637101130000|2021-11-16 22:18:50|441.54|437.44|441.57|437.47|441.57|437.47|441.5|437.4|5
1637101140000|2021-11-16 22:19:00|441.49|437.39|441.48|437.38|441.52|437.42|441.48|437.38|8
1637101150000|2021-11-16 22:19:10|441.44|437.34|441.56|437.46|441.6|437.5|441.44|437.34|11
1637101160000|2021-11-16 22:19:20|441.57|437.47|441.22|437.12|441.57|437.47|441.2|437.1|19
1637101170000|2021-11-16 22:19:30|441.21|437.11|441.22|437.12|441.22|437.12|441.12|437.02|15
1637101180000|2021-11-16 22:19:40|441.23|437.13|441.27|437.17|441.27|437.17|441.22|437.12|4
1637101190000|2021-11-16 22:19:50|441.26|437.16|441.21|437.11|441.26|437.16|441.21|437.11|5
1637101200000|2021-11-16 22:20:00|441.23|437.13|441.56|437.46|441.56|437.46|441.22|437.12|18
1637101210000|2021-11-16 22:20:10|441.51|437.41|441.52|437.42|441.61|437.51|441.39|437.29|13
1637101220000|2021-11-16 22:20:20|441.53|437.43|441.58|437.48|441.58|437.48|441.53|437.43|4
1637101230000|2021-11-16 22:20:30|441.55|437.45|441.62|437.52|441.62|437.52|441.52|437.42|9
1637101240000|2021-11-16 22:20:40|441.61|437.51|441.64|437.54|441.75|437.65|441.46|437.36|19
1637101250000|2021-11-16 22:20:50|441.63|437.53|441.72|437.62|441.85|437.75|441.57|437.47|13
1637101260000|2021-11-16 22:21:00|441.87|437.77|441.72|437.62|441.87|437.77|441.68|437.58|11
1637101270000|2021-11-16 22:21:10|441.69|437.59|441.85|437.75|441.89|437.79|441.69|437.59|19
1637101280000|2021-11-16 22:21:20|441.86|437.76|441.87|437.77|441.99|437.89|441.86|437.76|14
1637101290000|2021-11-16 22:21:30|441.88|437.78|441.8|437.7|441.89|437.79|441.8|437.7|9
1637101300000|2021-11-16 22:21:40|441.81|437.71|441.74|437.64|441.81|437.71|441.74|437.64|11
1637101310000|2021-11-16 22:21:50|441.75|437.65|441.84|437.74|441.84|437.74|441.75|437.65|5
1637101320000|2021-11-16 22:22:00|441.85|437.75|441.93|437.83|441.95|437.85|441.85|437.75|11
1637101330000|2021-11-16 22:22:10|441.95|437.85|442.05|437.95|442.05|437.95|441.93|437.83|8
1637101340000|2021-11-16 22:22:20|442.06|437.96|442.09|437.99|442.11|438.01|442.05|437.95|8
1637101350000|2021-11-16 22:22:30|442.05|437.95|442.05|437.95|442.14|438.04|442.05|437.95|5
1637101360000|2021-11-16 22:22:40|442.11|438.01|442.11|438.01|442.23|438.13|442.04|437.94|11
1637101370000|2021-11-16 22:22:50|442.07|437.97|442.03|437.93|442.2|438.1|442.02|437.92|20
1637101380000|2021-11-16 22:23:00|442.02|437.92|442.06|437.96|442.1|438|442.02|437.92|9
1637101390000|2021-11-16 22:23:10|442.05|437.95|442|437.9|442.05|437.95|441.99|437.89|9
1637101400000|2021-11-16 22:23:20|441.99|437.89|441.92|437.82|441.99|437.89|441.91|437.81|4
1637101410000|2021-11-16 22:23:30|441.74|437.64|442.01|437.91|442.01|437.91|441.74|437.64|15
1637101420000|2021-11-16 22:23:40|442.07|437.97|442.07|437.97|442.07|437.97|441.98|437.88|18
1637101430000|2021-11-16 22:23:50|442.08|437.98|442.04|437.94|442.08|437.98|442.02|437.92|9
1637101440000|2021-11-16 22:24:00|442.05|437.95|442|437.9|442.06|437.96|441.95|437.85|9
1637101450000|2021-11-16 22:24:10|441.99|437.89|442.03|437.93|442.03|437.93|441.99|437.89|2
1637101460000|2021-11-16 22:24:20|442.02|437.92|442.21|438.11|442.3|438.2|442.01|437.91|12
1637101470000|2021-11-16 22:24:30|442.23|438.13|442.43|438.33|442.43|438.33|442.23|438.13|11
1637101480000|2021-11-16 22:24:40|442.37|438.27|442.45|438.35|442.49|438.39|442.37|438.27|7
1637101490000|2021-11-16 22:24:50|442.48|438.38|442.47|438.37|442.6|438.5|442.45|438.35|14
1637101500000|2021-11-16 22:25:00|442.44|438.34|442.45|438.35|442.54|438.44|442.43|438.33|13
1637101510000|2021-11-16 22:25:10|442.47|438.37|442.51|438.41|442.62|438.52|442.47|438.37|19
1637101520000|2021-11-16 22:25:20|442.67|438.57|442.42|438.32|442.71|438.61|442.37|438.27|25
1637101530000|2021-11-16 22:25:30|442.36|438.26|442.12|438.02|442.37|438.27|442.12|438.02|27
1637101540000|2021-11-16 22:25:40|442.13|438.03|442.08|437.98|442.14|438.04|442.08|437.98|10
1637101550000|2021-11-16 22:25:50|442.07|437.97|442.09|437.99|442.09|437.99|442.07|437.97|7
1637101560000|2021-11-16 22:26:00|442.08|437.98|442.09|437.99|442.09|437.99|442.06|437.96|7
1637101570000|2021-11-16 22:26:10|442.08|437.98|442.07|437.97|442.08|437.98|442.06|437.96|8
1637101580000|2021-11-16 22:26:20|442.08|437.98|442.06|437.96|442.08|437.98|442.04|437.94|10
1637101590000|2021-11-16 22:26:30|442.03|437.93|442.01|437.91|442.04|437.94|442|437.9|6
1637101600000|2021-11-16 22:26:40|442|437.9|441.96|437.86|442.01|437.91|441.92|437.82|7
1637101610000|2021-11-16 22:26:50|441.95|437.85|442.12|438.02|442.12|438.02|441.95|437.85|11
1637101620000|2021-11-16 22:27:00|442.15|438.05|442.24|438.14|442.26|438.16|442.13|438.03|14
1637101630000|2021-11-16 22:27:10|442.21|438.11|442.26|438.16|442.26|438.16|442.21|438.11|2
1637101640000|2021-11-16 22:27:20|442.28|438.18|442.4|438.3|442.51|438.41|442.27|438.17|13
1637101650000|2021-11-16 22:27:30|442.38|438.28|442.32|438.22|442.5|438.4|442.32|438.22|13
1637101660000|2021-11-16 22:27:40|442.37|438.27|442.47|438.37|442.58|438.48|442.32|438.22|17
1637101670000|2021-11-16 22:27:50|442.52|438.42|442.59|438.49|442.61|438.51|442.51|438.41|10
1637101680000|2021-11-16 22:28:00|442.61|438.51|442.61|438.51|442.63|438.53|442.59|438.49|6
1637101690000|2021-11-16 22:28:10|442.64|438.54|442.69|438.59|442.69|438.59|442.63|438.53|14
1637101700000|2021-11-16 22:28:20|442.71|438.61|442.85|438.75|442.9|438.8|442.71|438.61|16
1637101710000|2021-11-16 22:28:30|442.86|438.76|442.86|438.76|442.89|438.79|442.86|438.76|5
1637101720000|2021-11-16 22:28:40|442.88|438.78|442.86|438.76|442.88|438.78|442.81|438.71|5
1637101730000|2021-11-16 22:28:50|442.87|438.77|442.9|438.8|442.9|438.8|442.87|438.77|4
1637101740000|2021-11-16 22:29:00|442.89|438.79|442.89|438.79|442.89|438.79|442.89|438.79|1
1637101750000|2021-11-16 22:29:10|442.9|438.8|442.89|438.79|442.9|438.8|442.89|438.79|4
1637101760000|2021-11-16 22:29:20|442.88|438.78|442.82|438.72|442.92|438.82|442.81|438.71|14
1637101770000|2021-11-16 22:29:30|442.79|438.69|442.76|438.66|442.88|438.78|442.76|438.66|8
1637101780000|2021-11-16 22:29:40|442.78|438.68|442.77|438.67|442.79|438.69|442.69|438.59|8
1637101790000|2021-11-16 22:29:50|442.62|438.52|442.81|438.71|442.82|438.72|442.61|438.51|14
1637101800000|2021-11-16 22:30:00|442.82|438.72|442.81|438.71|442.86|438.76|442.81|438.71|5
1637101810000|2021-11-16 22:30:10|442.8|438.7|442.79|438.69|442.81|438.71|442.78|438.68|8
1637101820000|2021-11-16 22:30:20|442.78|438.68|442.8|438.7|442.8|438.7|442.78|438.68|2
1637101830000|2021-11-16 22:30:30|442.78|438.68|442.78|438.68|442.84|438.74|442.78|438.68|4
1637101850000|2021-11-16 22:30:50|442.79|438.69|442.74|438.64|442.79|438.69|442.73|438.63|7
1637101860000|2021-11-16 22:31:00|442.75|438.65|442.7|438.6|442.76|438.66|442.69|438.59|10
1637101870000|2021-11-16 22:31:10|442.71|438.61|442.65|438.55|442.78|438.68|442.62|438.52|15
1637101880000|2021-11-16 22:31:20|442.64|438.54|442.54|438.44|442.74|438.64|442.45|438.35|14
1637101890000|2021-11-16 22:31:30|442.72|438.62|442.72|438.62|442.79|438.69|442.69|438.59|9
1637101900000|2021-11-16 22:31:40|442.61|438.51|442.61|438.51|442.72|438.62|442.57|438.47|12
1637101910000|2021-11-16 22:31:50|442.65|438.55|442.87|438.77|442.89|438.79|442.61|438.51|27
1637101920000|2021-11-16 22:32:00|442.88|438.78|442.98|438.88|443.08|438.98|442.88|438.78|17
1637101930000|2021-11-16 22:32:10|443.01|438.91|443.04|438.94|443.1|439|442.98|438.88|13
1637101940000|2021-11-16 22:32:20|443.09|438.99|443.05|438.95|443.16|439.06|443|438.9|8
1637101950000|2021-11-16 22:32:30|443.02|438.92|443.02|438.92|443.06|438.96|443.02|438.92|7
1637101960000|2021-11-16 22:32:40|443.07|438.97|443.06|438.96|443.07|438.97|443.02|438.92|5
1637101970000|2021-11-16 22:32:50|443|438.9|443.02|438.92|443.02|438.92|442.99|438.89|4
1637101980000|2021-11-16 22:33:00|443.01|438.91|443.03|438.93|443.03|438.93|442.96|438.86|11
1637101990000|2021-11-16 22:33:10|443.08|438.98|443|438.9|443.09|438.99|442.98|438.88|9
1637102000000|2021-11-16 22:33:20|442.99|438.89|442.96|438.86|442.99|438.89|442.96|438.86|4
1637102010000|2021-11-16 22:33:30|443.01|438.91|442.98|438.88|443.15|439.05|442.93|438.83|13
1637102020000|2021-11-16 22:33:40|443.01|438.91|443.04|438.94|443.04|438.94|442.98|438.88|13
1637102030000|2021-11-16 22:33:50|443.05|438.95|443.05|438.95|443.1|439|443.05|438.95|7
1637102040000|2021-11-16 22:34:00|443.07|438.97|443.02|438.92|443.07|438.97|443.02|438.92|2
1637102050000|2021-11-16 22:34:10|443.08|438.98|443.15|439.05|443.16|439.06|443.08|438.98|5
1637102060000|2021-11-16 22:34:20|443.01|438.91|442.97|438.87|443.15|439.05|442.97|438.87|16
1637102070000|2021-11-16 22:34:30|442.85|438.75|442.98|438.88|442.98|438.88|442.85|438.75|5
1637102080000|2021-11-16 22:34:40|442.97|438.87|442.95|438.85|442.98|438.88|442.95|438.85|6
1637102090000|2021-11-16 22:34:50|442.91|438.81|443.05|438.95|443.05|438.95|442.9|438.8|5
1637102100000|2021-11-16 22:35:00|442.9|438.8|443.05|438.95|443.05|438.95|442.8|438.7|13
1637102110000|2021-11-16 22:35:10|442.99|438.89|443.04|438.94|443.05|438.95|442.99|438.89|4
1637102120000|2021-11-16 22:35:20|443.03|438.93|442.88|438.78|443.05|438.95|442.79|438.69|10
1637102130000|2021-11-16 22:35:30|442.84|438.74|442.87|438.77|443.01|438.91|442.84|438.74|5
1637102140000|2021-11-16 22:35:40|442.86|438.76|443.05|438.95|443.05|438.95|442.84|438.74|12
1637102150000|2021-11-16 22:35:50|442.87|438.77|442.87|438.77|442.9|438.8|442.84|438.74|10
1637102160000|2021-11-16 22:36:00|442.84|438.74|442.87|438.77|442.87|438.77|442.84|438.74|2
1637102170000|2021-11-16 22:36:10|442.85|438.75|442.81|438.71|442.87|438.77|442.81|438.71|10
1637102180000|2021-11-16 22:36:20|442.82|438.72|442.82|438.72|442.82|438.72|442.82|438.72|1
1637102190000|2021-11-16 22:36:30|442.85|438.75|442.76|438.66|442.85|438.75|442.76|438.66|8
1637102200000|2021-11-16 22:36:40|442.67|438.57|442.7|438.6|442.7|438.6|442.67|438.57|2
1637102210000|2021-11-16 22:36:50|442.71|438.61|442.76|438.66|442.76|438.66|442.71|438.61|5
1637102220000|2021-11-16 22:37:00|442.77|438.67|442.71|438.61|442.77|438.67|442.71|438.61|8
1637102230000|2021-11-16 22:37:10|442.72|438.62|442.68|438.58|442.72|438.62|442.68|438.58|4
1637102240000|2021-11-16 22:37:20|442.67|438.57|442.65|438.55|442.67|438.57|442.65|438.55|5
1637102250000|2021-11-16 22:37:30|442.64|438.54|442.6|438.5|442.64|438.54|442.6|438.5|6
1637102260000|2021-11-16 22:37:40|442.56|438.46|442.41|438.31|442.57|438.47|442.41|438.31|13
1637102270000|2021-11-16 22:37:50|442.44|438.34|442.39|438.29|442.44|438.34|442.31|438.21|11
1637102280000|2021-11-16 22:38:00|442.37|438.27|442.23|438.13|442.42|438.32|442.22|438.12|14
1637102300000|2021-11-16 22:38:20|442.29|438.19|442.2|438.1|442.29|438.19|442.2|438.1|16
1637102310000|2021-11-16 22:38:30|442.22|438.12|442.19|438.09|442.31|438.21|442.17|438.07|11
1637102320000|2021-11-16 22:38:40|442.2|438.1|442.09|437.99|442.2|438.1|442.09|437.99|5
1637102330000|2021-11-16 22:38:50|442.07|437.97|442.06|437.96|442.07|437.97|442.06|437.96|2
1637102340000|2021-11-16 22:39:00|442.05|437.95|442|437.9|442.07|437.97|442|437.9|5
1637102350000|2021-11-16 22:39:10|442.01|437.91|442|437.9|442.01|437.91|441.96|437.86|6
1637102360000|2021-11-16 22:39:20|442.02|437.92|441.96|437.86|442.03|437.93|441.93|437.83|8
1637102370000|2021-11-16 22:39:30|441.95|437.85|441.94|437.84|441.96|437.86|441.93|437.83|9
1637102380000|2021-11-16 22:39:40|441.81|437.71|441.81|437.71|441.81|437.71|441.79|437.69|3
1637102390000|2021-11-16 22:39:50|441.82|437.72|441.79|437.69|441.84|437.74|441.79|437.69|5
1637102400000|2021-11-16 22:40:00|441.81|437.71|441.79|437.69|441.81|437.71|441.75|437.65|6
1637102410000|2021-11-16 22:40:10|441.75|437.65|441.73|437.63|441.76|437.66|441.73|437.63|5
1637102420000|2021-11-16 22:40:20|441.74|437.64|441.72|437.62|441.76|437.66|441.71|437.61|12
1637102430000|2021-11-16 22:40:30|441.74|437.64|441.74|437.64|441.74|437.64|441.7|437.6|6
1637102440000|2021-11-16 22:40:40|441.69|437.59|441.74|437.64|441.76|437.66|441.68|437.58|11
1637102450000|2021-11-16 22:40:50|441.77|437.67|441.76|437.66|441.77|437.67|441.74|437.64|4
1637102460000|2021-11-16 22:41:00|441.8|437.7|441.77|437.67|441.8|437.7|441.77|437.67|3
1637102470000|2021-11-16 22:41:10|441.76|437.66|441.72|437.62|441.76|437.66|441.72|437.62|2
1637102480000|2021-11-16 22:41:20|441.71|437.61|441.53|437.43|441.71|437.61|441.52|437.42|10
1637102490000|2021-11-16 22:41:30|441.55|437.45|441.51|437.41|441.55|437.45|441.51|437.41|5
1637102500000|2021-11-16 22:41:40|441.5|437.4|441.53|437.43|441.54|437.44|441.5|437.4|5
1637102510000|2021-11-16 22:41:50|441.52|437.42|441.4|437.3|441.53|437.43|441.4|437.3|11
1637102520000|2021-11-16 22:42:00|441.39|437.29|441.33|437.23|441.42|437.32|441.32|437.22|17
1637102530000|2021-11-16 22:42:10|441.36|437.26|441.36|437.26|441.36|437.26|441.36|437.26|1
1637102540000|2021-11-16 22:42:20|441.41|437.31|441.27|437.17|441.41|437.31|441.27|437.17|5
1637102550000|2021-11-16 22:42:30|441.33|437.23|441.25|437.15|441.33|437.23|441.25|437.15|6
1637102560000|2021-11-16 22:42:40|441.27|437.17|441.31|437.21|441.31|437.21|441.27|437.17|4
1637102580000|2021-11-16 22:43:00|441.28|437.18|441.28|437.18|441.37|437.27|441.28|437.18|11
1637102590000|2021-11-16 22:43:10|441.3|437.2|441.29|437.19|441.3|437.2|441.28|437.18|6
1637102600000|2021-11-16 22:43:20|441.31|437.21|441.31|437.21|441.33|437.23|441.29|437.19|13
1637102610000|2021-11-16 22:43:30|441.3|437.2|441.31|437.21|441.31|437.21|441.3|437.2|2
1637102620000|2021-11-16 22:43:40|441.35|437.25|441.42|437.32|441.42|437.32|441.33|437.23|12
1637102630000|2021-11-16 22:43:50|441.43|437.33|441.35|437.25|441.44|437.34|441.33|437.23|15
1637102640000|2021-11-16 22:44:00|441.33|437.23|441.29|437.19|441.36|437.26|441.24|437.14|8
1637102650000|2021-11-16 22:44:10|441.28|437.18|441.28|437.18|441.34|437.24|441.25|437.15|13
1637102660000|2021-11-16 22:44:20|441.25|437.15|441.24|437.14|441.28|437.18|441.1|437|9
1637102670000|2021-11-16 22:44:30|441.2|437.1|441.23|437.13|441.23|437.13|441.2|437.1|4
1637102680000|2021-11-16 22:44:40|441.24|437.14|441.24|437.14|441.25|437.15|441.24|437.14|3
1637102690000|2021-11-16 22:44:50|441.25|437.15|441.39|437.29|441.48|437.38|441.18|437.08|11
1637102700000|2021-11-16 22:45:00|441.51|437.41|441.25|437.15|441.51|437.41|441.22|437.12|15
1637102710000|2021-11-16 22:45:10|441.28|437.18|441.22|437.12|441.28|437.18|441.22|437.12|10
1637102720000|2021-11-16 22:45:20|441.23|437.13|441.23|437.13|441.26|437.16|441.22|437.12|5
1637102730000|2021-11-16 22:45:30|441.22|437.12|441.23|437.13|441.24|437.14|441.21|437.11|8
1637102740000|2021-11-16 22:45:40|441.2|437.1|441.19|437.09|441.2|437.1|441.18|437.08|6
1637102750000|2021-11-16 22:45:50|441.2|437.1|441.2|437.1|441.21|437.11|441.19|437.09|5
1637102760000|2021-11-16 22:46:00|441.21|437.11|441.22|437.12|441.24|437.14|441.21|437.11|5
1637102770000|2021-11-16 22:46:10|441.24|437.14|441.19|437.09|441.27|437.17|441.18|437.08|14
1637102780000|2021-11-16 22:46:20|441.2|437.1|441.3|437.2|441.3|437.2|441.2|437.1|4
1637102790000|2021-11-16 22:46:30|441.29|437.19|441.28|437.18|441.29|437.19|441.25|437.15|5
1637102800000|2021-11-16 22:46:40|441.26|437.16|441.41|437.31|441.44|437.34|441.26|437.16|8
1637102810000|2021-11-16 22:46:50|441.39|437.29|441.4|437.3|441.44|437.34|441.34|437.24|9
1637102820000|2021-11-16 22:47:00|441.42|437.32|441.34|437.24|441.42|437.32|441.34|437.24|9
1637102830000|2021-11-16 22:47:10|441.31|437.21|441.31|437.21|441.31|437.21|441.3|437.2|3
1637102840000|2021-11-16 22:47:20|441.36|437.26|441.31|437.21|441.36|437.26|441.3|437.2|10
1637102860000|2021-11-16 22:47:40|441.33|437.23|441.26|437.16|441.36|437.26|441.26|437.16|5
1637102870000|2021-11-16 22:47:50|441.24|437.14|441.25|437.15|441.25|437.15|441.24|437.14|4
1637102880000|2021-11-16 22:48:00|441.24|437.14|441.15|437.05|441.24|437.14|441.15|437.05|7
1637102890000|2021-11-16 22:48:10|441.14|437.04|441.18|437.08|441.18|437.08|441.14|437.04|4
1637102900000|2021-11-16 22:48:20|441.17|437.07|441.17|437.07|441.17|437.07|441.17|437.07|1
1637102910000|2021-11-16 22:48:30|441.15|437.05|441.16|437.06|441.25|437.15|441.15|437.05|3
1637102920000|2021-11-16 22:48:40|441.17|437.07|441.16|437.06|441.22|437.12|441.16|437.06|7
1637102930000|2021-11-16 22:48:50|441.2|437.1|441.2|437.1|441.2|437.1|441.2|437.1|1
1637102940000|2021-11-16 22:49:00|441.23|437.13|441.17|437.07|441.31|437.21|441.17|437.07|15
1637102950000|2021-11-16 22:49:10|441.16|437.06|441.15|437.05|441.16|437.06|441.15|437.05|4
1637102960000|2021-11-16 22:49:20|441.14|437.04|441|436.9|441.14|437.04|440.96|436.86|14
1637102970000|2021-11-16 22:49:30|440.97|436.87|440.91|436.81|441|436.9|440.91|436.81|9
1637102980000|2021-11-16 22:49:40|440.95|436.85|440.96|436.86|440.98|436.88|440.85|436.75|6
1637102990000|2021-11-16 22:49:50|440.99|436.89|441.17|437.07|441.17|437.07|440.96|436.86|20
1637103000000|2021-11-16 22:50:00|441.06|436.96|441.02|436.92|441.08|436.98|441.02|436.92|12
1637103010000|2021-11-16 22:50:10|441.03|436.93|441.02|436.92|441.06|436.96|441.02|436.92|8
1637103020000|2021-11-16 22:50:20|441.07|436.97|441.07|436.97|441.27|437.17|441.07|436.97|4
1637103030000|2021-11-16 22:50:30|441.1|437|441.19|437.09|441.23|437.13|440.9|436.8|12
1637103040000|2021-11-16 22:50:40|441.21|437.11|441.18|437.08|441.22|437.12|441.18|437.08|6
1637103050000|2021-11-16 22:50:50|441.2|437.1|441.3|437.2|441.4|437.3|441.2|437.1|10
1637103060000|2021-11-16 22:51:00|441.43|437.33|441.46|437.36|441.58|437.48|441.39|437.29|13
1637103070000|2021-11-16 22:51:10|441.43|437.33|441.51|437.41|441.51|437.41|441.43|437.33|10
1637103080000|2021-11-16 22:51:20|441.58|437.48|441.55|437.45|441.58|437.48|441.5|437.4|9
1637103090000|2021-11-16 22:51:30|441.53|437.43|441.23|437.13|441.58|437.48|441.23|437.13|18
1637103100000|2021-11-16 22:51:40|441.32|437.22|441.13|437.03|441.43|437.33|441.13|437.03|16
1637103110000|2021-11-16 22:51:50|441.11|437.01|441.13|437.03|441.14|437.04|441.11|437.01|4
1637103120000|2021-11-16 22:52:00|441.15|437.05|441.05|436.95|441.15|437.05|441.05|436.95|7
1637103130000|2021-11-16 22:52:10|441.04|436.94|441.05|436.95|441.05|436.95|441.04|436.94|2
1637103140000|2021-11-16 22:52:20|441.09|436.99|441.07|436.97|441.11|437.01|441.06|436.96|12
1637103150000|2021-11-16 22:52:30|441.09|436.99|441.12|437.02|441.13|437.03|441.09|436.99|5
1637103160000|2021-11-16 22:52:40|441.14|437.04|441.18|437.08|441.21|437.11|441.08|436.98|8
1637103170000|2021-11-16 22:52:50|441.1|437|441.18|437.08|441.18|437.08|441.1|437|6
1637103180000|2021-11-16 22:53:00|441.2|437.1|441.01|436.91|441.25|437.15|440.9|436.8|16
1637103190000|2021-11-16 22:53:10|440.86|436.76|440.97|436.87|441.03|436.93|440.86|436.76|8
1637103200000|2021-11-16 22:53:20|440.88|436.78|440.86|436.76|440.88|436.78|440.85|436.75|4
1637103210000|2021-11-16 22:53:30|440.85|436.75|441.07|436.97|441.09|436.99|440.85|436.75|16
1637103220000|2021-11-16 22:53:40|441.06|436.96|441.07|436.97|441.07|436.97|441.06|436.96|4
1637103230000|2021-11-16 22:53:50|441.06|436.96|441.02|436.92|441.07|436.97|441.02|436.92|7
1637103240000|2021-11-16 22:54:00|441.03|436.93|441.05|436.95|441.13|437.03|441.01|436.91|17
1637103250000|2021-11-16 22:54:10|441.03|436.93|441.06|436.96|441.06|436.96|441.03|436.93|6
1637103260000|2021-11-16 22:54:20|441.05|436.95|441.05|436.95|441.05|436.95|441.04|436.94|3
1637103270000|2021-11-16 22:54:30|441.02|436.92|441.04|436.94|441.05|436.95|441.02|436.92|3
1637103280000|2021-11-16 22:54:40|441.03|436.93|440.97|436.87|441.07|436.97|440.89|436.79|14
1637103290000|2021-11-16 22:54:50|441.14|437.04|441.3|437.2|441.43|437.33|441.01|436.91|21
1637103300000|2021-11-16 22:55:00|441.33|437.23|441.38|437.28|441.38|437.28|441.1|437|12
1637103310000|2021-11-16 22:55:10|441.32|437.22|441.31|437.21|441.4|437.3|441.2|437.1|13
1637103320000|2021-11-16 22:55:20|441.33|437.23|441.24|437.14|441.38|437.28|441.24|437.14|6
1637103330000|2021-11-16 22:55:30|441.25|437.15|441.1|437|441.25|437.15|441.1|437|2
1637103340000|2021-11-16 22:55:40|441.25|437.15|441.34|437.24|441.34|437.24|441.09|436.99|7
1637103350000|2021-11-16 22:55:50|441.35|437.25|441.21|437.11|441.35|437.25|441.21|437.11|4
1637103360000|2021-11-16 22:56:00|441.17|437.07|441.05|436.95|441.17|437.07|441.05|436.95|6
1637103370000|2021-11-16 22:56:10|440.9|436.8|440.9|436.8|440.91|436.81|440.9|436.8|3
1637103380000|2021-11-16 22:56:20|440.91|436.81|440.91|436.81|440.92|436.82|440.91|436.81|3
1637103390000|2021-11-16 22:56:30|440.88|436.78|440.9|436.8|440.91|436.81|440.86|436.76|14
1637103400000|2021-11-16 22:56:40|440.92|436.82|440.73|436.63|440.92|436.82|440.65|436.55|16
1637103410000|2021-11-16 22:56:50|440.71|436.61|440.73|436.63|440.78|436.68|440.71|436.61|7
1637103420000|2021-11-16 22:57:00|440.75|436.65|440.73|436.63|440.75|436.65|440.71|436.61|7
1637103430000|2021-11-16 22:57:10|440.69|436.59|440.71|436.61|440.72|436.62|440.68|436.58|5
1637103440000|2021-11-16 22:57:20|440.73|436.63|440.7|436.6|440.73|436.63|440.7|436.6|3
1637103450000|2021-11-16 22:57:30|440.74|436.64|440.69|436.59|440.74|436.64|440.66|436.56|4
1637103460000|2021-11-16 22:57:40|440.65|436.55|440.65|436.55|440.65|436.55|440.65|436.55|1
1637103470000|2021-11-16 22:57:50|440.66|436.56|440.62|436.52|440.69|436.59|440.62|436.52|5
1637103480000|2021-11-16 22:58:00|440.61|436.51|440.47|436.37|440.61|436.51|440.46|436.36|9
1637103490000|2021-11-16 22:58:10|440.42|436.32|440.47|436.37|440.47|436.37|440.27|436.17|3
1637103500000|2021-11-16 22:58:20|440.42|436.32|440.51|436.41|440.57|436.47|440.35|436.25|22
1637103510000|2021-11-16 22:58:30|440.5|436.4|440.58|436.48|440.63|436.53|440.5|436.4|12
1637103520000|2021-11-16 22:58:40|440.59|436.49|440.66|436.56|440.68|436.58|440.59|436.49|7
1637103530000|2021-11-16 22:58:50|440.69|436.59|440.67|436.57|440.69|436.59|440.65|436.55|12
1637103550000|2021-11-16 22:59:10|440.69|436.59|440.69|436.59|440.69|436.59|440.65|436.55|11
1637103560000|2021-11-16 22:59:20|440.81|436.71|440.8|436.7|440.93|436.83|440.75|436.65|9
1637103570000|2021-11-16 22:59:30|440.81|436.71|440.82|436.72|440.82|436.72|440.79|436.69|10
1637103580000|2021-11-16 22:59:40|440.79|436.69|440.8|436.7|440.84|436.74|440.79|436.69|9
1637103590000|2021-11-16 22:59:50|440.81|436.71|440.82|436.72|440.84|436.74|440.79|436.69|13
1637103600000|2021-11-16 23:00:00|440.84|436.74|440.99|436.89|440.99|436.89|440.55|436.45|19
1637103610000|2021-11-16 23:00:10|441.07|436.97|441.16|437.06|441.22|437.12|440.9|436.8|22
1637103620000|2021-11-16 23:00:20|441.15|437.05|441.22|437.12|441.32|437.22|441.1|437|12
1637103630000|2021-11-16 23:00:30|441.2|437.1|441.1|437|441.27|437.17|441.04|436.94|15
1637103640000|2021-11-16 23:00:40|441.08|436.98|441.04|436.94|441.12|437.02|441.04|436.94|11
1637103650000|2021-11-16 23:00:50|441.07|436.97|441.1|437|441.1|437|440.95|436.85|15
1637103660000|2021-11-16 23:01:00|441.02|436.92|440.75|436.65|441.02|436.92|440.75|436.65|15
1637103670000|2021-11-16 23:01:10|440.79|436.69|440.84|436.74|440.85|436.75|440.72|436.62|9
1637103680000|2021-11-16 23:01:20|440.92|436.82|440.85|436.75|440.92|436.82|440.85|436.75|17
1637103690000|2021-11-16 23:01:30|440.86|436.76|440.86|436.76|440.92|436.82|440.85|436.75|7
1637103700000|2021-11-16 23:01:40|440.85|436.75|440.85|436.75|440.85|436.75|440.85|436.75|1
1637103710000|2021-11-16 23:01:50|440.84|436.74|440.86|436.76|440.86|436.76|440.84|436.74|5
1637103720000|2021-11-16 23:02:00|440.83|436.73|440.9|436.8|440.99|436.89|440.73|436.63|15
1637103730000|2021-11-16 23:02:10|440.89|436.79|440.83|436.73|440.89|436.79|440.81|436.71|10
1637103740000|2021-11-16 23:02:20|440.8|436.7|440.85|436.75|440.9|436.8|440.78|436.68|8
1637103750000|2021-11-16 23:02:30|440.89|436.79|440.83|436.73|440.9|436.8|440.83|436.73|12
1637103760000|2021-11-16 23:02:40|440.84|436.74|440.84|436.74|440.84|436.74|440.83|436.73|3
1637103770000|2021-11-16 23:02:50|440.83|436.73|440.88|436.78|440.89|436.79|440.83|436.73|9
1637103780000|2021-11-16 23:03:00|440.89|436.79|440.9|436.8|440.91|436.81|440.82|436.72|5
1637103790000|2021-11-16 23:03:10|440.92|436.82|440.93|436.83|440.95|436.85|440.83|436.73|10
1637103800000|2021-11-16 23:03:20|440.92|436.82|440.94|436.84|440.94|436.84|440.88|436.78|13
1637103810000|2021-11-16 23:03:30|440.92|436.82|440.87|436.77|440.92|436.82|440.87|436.77|3
1637103820000|2021-11-16 23:03:40|440.88|436.78|440.94|436.84|440.94|436.84|440.88|436.78|4
1637103830000|2021-11-16 23:03:50|440.96|436.86|440.83|436.73|440.97|436.87|440.81|436.71|14
1637103840000|2021-11-16 23:04:00|440.84|436.74|440.67|436.57|440.89|436.79|440.67|436.57|11
1637103850000|2021-11-16 23:04:10|440.87|436.77|440.5|436.4|440.87|436.77|440.5|436.4|29
1637103860000|2021-11-16 23:04:20|440.48|436.38|440.45|436.35|440.5|436.4|440.43|436.33|14
1637103870000|2021-11-16 23:04:30|440.47|436.37|440.54|436.44|440.54|436.44|440.45|436.35|18
1637103880000|2021-11-16 23:04:40|440.55|436.45|440.63|436.53|440.65|436.55|440.55|436.45|16
1637103890000|2021-11-16 23:04:50|440.62|436.52|440.5|436.4|440.67|436.57|440.5|436.4|14
1637103900000|2021-11-16 23:05:00|440.49|436.39|440.5|436.4|440.53|436.43|440.49|436.39|4
1637103910000|2021-11-16 23:05:10|440.49|436.39|440.47|436.37|440.49|436.39|440.47|436.37|6
1637103920000|2021-11-16 23:05:20|440.46|436.36|440.46|436.36|440.46|436.36|440.44|436.34|10
1637103930000|2021-11-16 23:05:30|440.45|436.35|440.48|436.38|440.48|436.38|440.43|436.33|7
1637103940000|2021-11-16 23:05:40|440.49|436.39|440.52|436.42|440.52|436.42|440.47|436.37|11
1637103950000|2021-11-16 23:05:50|440.51|436.41|440.55|436.45|440.55|436.45|440.51|436.41|7
1637103960000|2021-11-16 23:06:00|440.56|436.46|440.53|436.43|440.56|436.46|440.53|436.43|5
1637103970000|2021-11-16 23:06:10|440.51|436.41|440.44|436.34|440.51|436.41|440.41|436.31|8
1637103980000|2021-11-16 23:06:20|440.4|436.3|440.44|436.34|440.46|436.36|440.39|436.29|10
1637103990000|2021-11-16 23:06:30|440.45|436.35|440.43|436.33|440.45|436.35|440.4|436.3|13
1637104000000|2021-11-16 23:06:40|440.38|436.28|440.45|436.35|440.48|436.38|440.38|436.28|13
1637104010000|2021-11-16 23:06:50|440.43|436.33|440.58|436.48|440.64|436.54|440.39|436.29|14
1637104020000|2021-11-16 23:07:00|440.57|436.47|440.74|436.64|440.85|436.75|440.57|436.47|18
1637104030000|2021-11-16 23:07:10|440.79|436.69|440.95|436.85|440.96|436.86|440.71|436.61|20
1637104040000|2021-11-16 23:07:20|440.94|436.84|440.99|436.89|441.07|436.97|440.92|436.82|11
1637104050000|2021-11-16 23:07:30|441.02|436.92|440.98|436.88|441.04|436.94|440.94|436.84|12
1637104060000|2021-11-16 23:07:40|441|436.9|441.04|436.94|441.04|436.94|440.93|436.83|15
1637104070000|2021-11-16 23:07:50|441.03|436.93|441.01|436.91|441.03|436.93|441.01|436.91|3
1637104080000|2021-11-16 23:08:00|440.95|436.85|441.02|436.92|441.03|436.93|440.95|436.85|7
1637104090000|2021-11-16 23:08:10|441.03|436.93|441.04|436.94|441.05|436.95|441.02|436.92|5
1637104100000|2021-11-16 23:08:20|441.01|436.91|441.09|436.99|441.09|436.99|441.01|436.91|5
1637104110000|2021-11-16 23:08:30|441.11|437.01|441.09|436.99|441.11|437.01|441.09|436.99|4
1637104120000|2021-11-16 23:08:40|441.06|436.96|440.96|436.86|441.09|436.99|440.95|436.85|13
1637104130000|2021-11-16 23:08:50|440.98|436.88|440.96|436.86|441|436.9|440.92|436.82|17
1637104140000|2021-11-16 23:09:00|440.99|436.89|440.97|436.87|440.99|436.89|440.97|436.87|2
1637104150000|2021-11-16 23:09:10|440.96|436.86|440.96|436.86|440.96|436.86|440.96|436.86|1
1637104160000|2021-11-16 23:09:20|440.97|436.87|440.95|436.85|440.97|436.87|440.94|436.84|6
1637104170000|2021-11-16 23:09:30|440.94|436.84|440.97|436.87|441.01|436.91|440.94|436.84|9
1637104180000|2021-11-16 23:09:40|440.95|436.85|440.9|436.8|440.97|436.87|440.9|436.8|9
1637104190000|2021-11-16 23:09:50|440.94|436.84|440.88|436.78|440.95|436.85|440.87|436.77|11
1637104200000|2021-11-16 23:10:00|440.85|436.75|440.8|436.7|440.85|436.75|440.8|436.7|3
1637104210000|2021-11-16 23:10:10|440.82|436.72|440.9|436.8|440.9|436.8|440.82|436.72|10
1637104220000|2021-11-16 23:10:20|440.89|436.79|440.88|436.78|440.91|436.81|440.87|436.77|12
1637104230000|2021-11-16 23:10:30|440.87|436.77|440.96|436.86|440.96|436.86|440.87|436.77|9
1637104240000|2021-11-16 23:10:40|440.97|436.87|440.97|436.87|440.98|436.88|440.97|436.87|3
1637104250000|2021-11-16 23:10:50|440.96|436.86|440.97|436.87|441.04|436.94|440.92|436.82|17
1637104260000|2021-11-16 23:11:00|440.96|436.86|440.99|436.89|441|436.9|440.93|436.83|6
1637104270000|2021-11-16 23:11:10|440.89|436.79|441|436.9|441.04|436.94|440.89|436.79|4
1637104280000|2021-11-16 23:11:20|441.01|436.91|440.96|436.86|441.01|436.91|440.96|436.86|4
1637104290000|2021-11-16 23:11:30|440.97|436.87|440.93|436.83|440.97|436.87|440.93|436.83|6
1637104300000|2021-11-16 23:11:40|440.94|436.84|440.98|436.88|440.98|436.88|440.94|436.84|8
1637104310000|2021-11-16 23:11:50|440.97|436.87|440.98|436.88|441.02|436.92|440.97|436.87|6
1637104320000|2021-11-16 23:12:00|440.97|436.87|440.97|436.87|440.98|436.88|440.91|436.81|6
1637104330000|2021-11-16 23:12:10|440.98|436.88|440.97|436.87|440.98|436.88|440.95|436.85|6
1637104340000|2021-11-16 23:12:20|441.02|436.92|440.93|436.83|441.04|436.94|440.85|436.75|20
1637104350000|2021-11-16 23:12:30|440.9|436.8|440.54|436.44|440.91|436.81|440.54|436.44|25
1637104360000|2021-11-16 23:12:40|440.57|436.47|440.29|436.19|440.57|436.47|440.28|436.18|21
1637104370000|2021-11-16 23:12:50|440.34|436.24|440.5|436.4|440.5|436.4|440.18|436.08|10
1637104380000|2021-11-16 23:13:00|440.46|436.36|440.5|436.4|440.5|436.4|440.45|436.35|6
1637104390000|2021-11-16 23:13:10|440.49|436.39|440.58|436.48|440.58|436.48|440.35|436.25|14
1637104400000|2021-11-16 23:13:20|440.36|436.26|440.31|436.21|440.41|436.31|440.27|436.17|15
1637104410000|2021-11-16 23:13:30|440.27|436.17|440.16|436.06|440.35|436.25|440.16|436.06|20
1637104420000|2021-11-16 23:13:40|440.12|436.02|440.14|436.04|440.34|436.24|440.08|435.98|19
1637104430000|2021-11-16 23:13:50|440.11|436.01|440.42|436.32|440.42|436.32|440.11|436.01|20
1637104440000|2021-11-16 23:14:00|440.41|436.31|440.04|435.94|440.42|436.32|440.04|435.94|17
1637104450000|2021-11-16 23:14:10|440.05|435.95|439.84|435.74|440.05|435.95|439.84|435.74|16
1637104460000|2021-11-16 23:14:20|439.77|435.67|439.71|435.61|439.9|435.8|439.65|435.55|15
1637104470000|2021-11-16 23:14:30|439.72|435.62|439.69|435.59|439.76|435.66|439.69|435.59|8
1637104480000|2021-11-16 23:14:40|439.51|435.41|439.44|435.34|439.51|435.41|439.44|435.34|8
1637104490000|2021-11-16 23:14:50|439.4|435.3|439.49|435.39|439.65|435.55|439.3|435.2|21
1637104500000|2021-11-16 23:15:00|439.57|435.47|439.62|435.52|439.66|435.56|439.42|435.32|16
1637104510000|2021-11-16 23:15:10|439.42|435.32|439.49|435.39|439.62|435.52|439.25|435.15|31
1637104520000|2021-11-16 23:15:20|439.43|435.33|439.38|435.28|439.56|435.46|439.36|435.26|17
1637104530000|2021-11-16 23:15:30|439.31|435.21|439.14|435.04|439.33|435.23|439.11|435.01|23
1637104540000|2021-11-16 23:15:40|439.23|435.13|439.3|435.2|439.3|435.2|439.16|435.06|16
1637104550000|2021-11-16 23:15:50|439.24|435.14|439.17|435.07|439.3|435.2|439.17|435.07|6
1637104560000|2021-11-16 23:16:00|439.25|435.15|439.16|435.06|439.3|435.2|439.16|435.06|12
1637104570000|2021-11-16 23:16:10|439.17|435.07|439.18|435.08|439.2|435.1|439.16|435.06|10
1637104580000|2021-11-16 23:16:20|439.19|435.09|439.18|435.08|439.19|435.09|439.17|435.07|4
1637104590000|2021-11-16 23:16:30|439.16|435.06|439.19|435.09|439.19|435.09|439.16|435.06|4
1637104600000|2021-11-16 23:16:40|439.18|435.08|439.17|435.07|439.18|435.08|439.17|435.07|2
1637104610000|2021-11-16 23:16:50|439.21|435.11|439.28|435.18|439.28|435.18|439.17|435.07|9
1637104620000|2021-11-16 23:17:00|439.22|435.12|439.2|435.1|439.28|435.18|439.2|435.1|9
1637104630000|2021-11-16 23:17:10|439.23|435.13|439.23|435.13|439.3|435.2|439.2|435.1|8
1637104640000|2021-11-16 23:17:20|439.25|435.15|439.23|435.13|439.26|435.16|439.18|435.08|11
1637104650000|2021-11-16 23:17:30|439.26|435.16|439.22|435.12|439.27|435.17|439.22|435.12|9
1637104660000|2021-11-16 23:17:40|439.21|435.11|439.22|435.12|439.22|435.12|439.21|435.11|4
1637104670000|2021-11-16 23:17:50|439.23|435.13|439.21|435.11|439.26|435.16|439.17|435.07|13
1637104680000|2021-11-16 23:18:00|439.16|435.06|439.21|435.11|439.22|435.12|439.13|435.03|13
1637104690000|2021-11-16 23:18:10|439.17|435.07|439.51|435.41|439.52|435.42|439.14|435.04|23
1637104700000|2021-11-16 23:18:20|439.48|435.38|439.51|435.41|439.55|435.45|439.42|435.32|22
1637104710000|2021-11-16 23:18:30|439.56|435.46|439.45|435.35|439.62|435.52|439.28|435.18|23
1637104720000|2021-11-16 23:18:40|439.53|435.43|439.45|435.35|439.55|435.45|439.38|435.28|14
1637104730000|2021-11-16 23:18:50|439.41|435.31|439.39|435.29|439.47|435.37|439.38|435.28|11
1637104740000|2021-11-16 23:19:00|439.41|435.31|439.37|435.27|439.41|435.31|439.37|435.27|5
1637104750000|2021-11-16 23:19:10|439.32|435.22|439.56|435.46|439.58|435.48|439.32|435.22|22
1637104760000|2021-11-16 23:19:20|439.55|435.45|439.49|435.39|439.68|435.58|439.49|435.39|11
1637104770000|2021-11-16 23:19:30|439.5|435.4|439.51|435.41|439.66|435.56|439.46|435.36|10
1637104780000|2021-11-16 23:19:40|439.49|435.39|439.43|435.33|439.49|435.39|439.43|435.33|6
1637104790000|2021-11-16 23:19:50|439.44|435.34|439.24|435.14|439.44|435.34|439.24|435.14|17
1637104800000|2021-11-16 23:20:00|439.27|435.17|439.24|435.14|439.34|435.24|439.16|435.06|7
1637104810000|2021-11-16 23:20:10|439.26|435.16|439.46|435.36|439.51|435.41|439.18|435.08|21
1637104820000|2021-11-16 23:20:20|439.47|435.37|439.38|435.28|439.47|435.37|439.38|435.28|11
1637104830000|2021-11-16 23:20:30|439.33|435.23|439.37|435.27|439.37|435.27|439.33|435.23|5
1637104840000|2021-11-16 23:20:40|439.31|435.21|439.22|435.12|439.31|435.21|439.14|435.04|26
1637104850000|2021-11-16 23:20:50|439.23|435.13|438.88|434.78|439.23|435.13|438.84|434.74|17
1637104860000|2021-11-16 23:21:00|438.71|434.61|438.74|434.64|438.76|434.66|438.67|434.57|9
1637104870000|2021-11-16 23:21:10|438.77|434.67|438.8|434.7|438.83|434.73|438.77|434.67|7
1637104880000|2021-11-16 23:21:20|438.82|434.72|438.97|434.87|439.02|434.92|438.82|434.72|11
1637104890000|2021-11-16 23:21:30|438.98|434.88|439.16|435.06|439.21|435.11|438.98|434.88|14
1637104900000|2021-11-16 23:21:40|439.18|435.08|439.25|435.15|439.28|435.18|439.18|435.08|16
1637104910000|2021-11-16 23:21:50|439.28|435.18|439.18|435.08|439.28|435.18|439.18|435.08|7
1637104920000|2021-11-16 23:22:00|439.17|435.07|439.32|435.22|439.36|435.26|439.16|435.06|14
1637104930000|2021-11-16 23:22:10|439.26|435.16|439.26|435.16|439.32|435.22|439.17|435.07|15
1637104940000|2021-11-16 23:22:20|439.29|435.19|439.33|435.23|439.34|435.24|439.21|435.11|14
1637104950000|2021-11-16 23:22:30|439.27|435.17|439.08|434.98|439.33|435.23|439.07|434.97|18
1637104960000|2021-11-16 23:22:40|439.12|435.02|439.03|434.93|439.12|435.02|439.02|434.92|22
1637104970000|2021-11-16 23:22:50|439.18|435.08|439.23|435.13|439.23|435.13|439.03|434.93|10
1637104980000|2021-11-16 23:23:00|439.24|435.14|439.22|435.12|439.28|435.18|439.06|434.96|17
1637104990000|2021-11-16 23:23:10|439.19|435.09|439.3|435.2|439.31|435.21|439.15|435.05|11
1637105000000|2021-11-16 23:23:20|439.29|435.19|439.3|435.2|439.32|435.22|439.18|435.08|16
1637105010000|2021-11-16 23:23:30|439.18|435.08|439.12|435.02|439.18|435.08|439.01|434.91|24
1637105020000|2021-11-16 23:23:40|439.1|435|439.1|435|439.14|435.04|439.08|434.98|19
1637105030000|2021-11-16 23:23:50|439.11|435.01|439.22|435.12|439.23|435.13|439.05|434.95|11
1637105040000|2021-11-16 23:24:00|439.26|435.16|439.25|435.15|439.26|435.16|439.22|435.12|6
1637105050000|2021-11-16 23:24:10|439.26|435.16|439.21|435.11|439.26|435.16|439.21|435.11|4
1637105060000|2021-11-16 23:24:20|439.19|435.09|439.07|434.97|439.21|435.11|439.05|434.95|17
1637105070000|2021-11-16 23:24:30|439.04|434.94|439.08|434.98|439.16|435.06|439.04|434.94|15
1637105080000|2021-11-16 23:24:40|439.07|434.97|439.13|435.03|439.24|435.14|439.07|434.97|15
1637105090000|2021-11-16 23:24:50|439.1|435|439.02|434.92|439.1|435|439.02|434.92|12
1637105100000|2021-11-16 23:25:00|439.04|434.94|439.08|434.98|439.08|434.98|439.03|434.93|10
1637105110000|2021-11-16 23:25:10|439.09|434.99|439.28|435.18|439.29|435.19|439.04|434.94|16
1637105120000|2021-11-16 23:25:20|439.29|435.19|439.42|435.32|439.42|435.32|439.27|435.17|13
1637105130000|2021-11-16 23:25:30|439.45|435.35|439.39|435.29|439.63|435.53|439.31|435.21|16
1637105140000|2021-11-16 23:25:40|439.46|435.36|439.45|435.35|439.51|435.41|439.28|435.18|14
1637105150000|2021-11-16 23:25:50|439.43|435.33|439.37|435.27|439.45|435.35|439.36|435.26|8
1637105160000|2021-11-16 23:26:00|439.36|435.26|439.36|435.26|439.55|435.45|439.36|435.26|8
1637105170000|2021-11-16 23:26:10|439.32|435.22|439.38|435.28|439.4|435.3|439.32|435.22|11
1637105180000|2021-11-16 23:26:20|439.39|435.29|439.42|435.32|439.42|435.32|439.35|435.25|11
1637105190000|2021-11-16 23:26:30|439.29|435.19|439.47|435.37|439.47|435.37|439.26|435.16|11
1637105200000|2021-11-16 23:26:40|439.48|435.38|439.36|435.26|439.48|435.38|439.36|435.26|17
1637105210000|2021-11-16 23:26:50|439.43|435.33|439.33|435.23|439.43|435.33|439.33|435.23|11
1637105220000|2021-11-16 23:27:00|439.32|435.22|439.24|435.14|439.36|435.26|439.24|435.14|15
1637105230000|2021-11-16 23:27:10|439.22|435.12|438.65|434.55|439.24|435.14|438.65|434.55|19
1637105240000|2021-11-16 23:27:20|438.64|434.54|438.64|434.54|438.66|434.56|438.62|434.52|9
1637105250000|2021-11-16 23:27:30|438.66|434.56|438.66|434.56|438.66|434.56|438.64|434.54|3
1637105260000|2021-11-16 23:27:40|438.69|434.59|438.69|434.59|438.69|434.59|438.69|434.59|1
1637105270000|2021-11-16 23:27:50|438.65|434.55|438.51|434.41|438.65|434.55|438.51|434.41|7
1637105280000|2021-11-16 23:28:00|438.49|434.39|438.38|434.28|438.52|434.42|438.38|434.28|20
1637105290000|2021-11-16 23:28:10|438.39|434.29|438.39|434.29|438.39|434.29|438.37|434.27|5
1637105320000|2021-11-16 23:28:40|438.38|434.28|439.51|435.41|439.51|435.41|438.38|434.28|9
1637105330000|2021-11-16 23:28:50|439.48|435.38|438.98|434.88|439.48|435.38|438.96|434.86|18
1637105340000|2021-11-16 23:29:00|438.95|434.85|438.97|434.87|438.99|434.89|438.9|434.8|10
1637105350000|2021-11-16 23:29:10|439.05|434.95|439.18|435.08|439.4|435.3|439.05|434.95|18
1637105360000|2021-11-16 23:29:20|439.24|435.14|439.07|434.97|439.24|435.14|439.07|434.97|11
1637105370000|2021-11-16 23:29:30|439.05|434.95|438.96|434.86|439.08|434.98|438.96|434.86|18
1637105390000|2021-11-16 23:29:50|439|434.9|438.87|434.77|439|434.9|438.87|434.77|4
1637105400000|2021-11-16 23:30:00|438.85|434.75|438.9|434.8|439.12|435.02|438.85|434.75|26
1637105410000|2021-11-16 23:30:10|439.02|434.92|439.36|435.26|439.45|435.35|438.95|434.85|24
1637105420000|2021-11-16 23:30:20|439.4|435.3|439.27|435.17|439.41|435.31|439.23|435.13|22
1637105430000|2021-11-16 23:30:30|439.3|435.2|439.07|434.97|439.32|435.22|439.04|434.94|19
1637105440000|2021-11-16 23:30:40|439.09|434.99|438.9|434.8|439.11|435.01|438.9|434.8|19
1637105450000|2021-11-16 23:30:50|438.87|434.77|438.81|434.71|438.97|434.87|438.8|434.7|16
1637105460000|2021-11-16 23:31:00|438.8|434.7|438.84|434.74|438.88|434.78|438.79|434.69|10
1637105470000|2021-11-16 23:31:10|438.9|434.8|438.62|434.52|438.9|434.8|438.62|434.52|25
1637105480000|2021-11-16 23:31:20|438.6|434.5|438.64|434.54|438.74|434.64|438.6|434.5|10
1637105490000|2021-11-16 23:31:30|438.63|434.53|438.55|434.45|438.66|434.56|438.55|434.45|10
1637105500000|2021-11-16 23:31:40|438.51|434.41|437.9|433.8|438.54|434.44|437.89|433.79|19
1637105510000|2021-11-16 23:31:50|437.95|433.85|437.83|433.73|437.95|433.85|437.78|433.68|20
1637105520000|2021-11-16 23:32:00|437.8|433.7|437.89|433.79|438.01|433.91|437.8|433.7|15
1637105530000|2021-11-16 23:32:10|437.92|433.82|437.76|433.66|437.93|433.83|437.76|433.66|15
1637105540000|2021-11-16 23:32:20|437.73|433.63|437.73|433.63|437.74|433.64|437.73|433.63|3
1637105550000|2021-11-16 23:32:30|437.74|433.64|437.85|433.75|438.1|434|437.73|433.63|15
1637105560000|2021-11-16 23:32:40|437.9|433.8|437.98|433.88|438.06|433.96|437.8|433.7|23
1637105570000|2021-11-16 23:32:50|438.08|433.98|438.35|434.25|438.35|434.25|437.95|433.85|20
1637105580000|2021-11-16 23:33:00|438.25|434.15|438.25|434.15|438.35|434.25|438.13|434.03|15
1637105590000|2021-11-16 23:33:10|438.07|433.97|438.16|434.06|438.21|434.11|438.06|433.96|13
1637105600000|2021-11-16 23:33:20|438.19|434.09|438.19|434.09|438.22|434.12|438.09|433.99|16
1637105610000|2021-11-16 23:33:30|438.2|434.1|438.26|434.16|438.26|434.16|438.19|434.09|7
1637105620000|2021-11-16 23:33:40|438.25|434.15|438.22|434.12|438.26|434.16|438.18|434.08|10
1637105630000|2021-11-16 23:33:50|438.18|434.08|438.06|433.96|438.2|434.1|438.06|433.96|15
1637105640000|2021-11-16 23:34:00|438.14|434.04|438.36|434.26|438.36|434.26|438.14|434.04|12
1637105650000|2021-11-16 23:34:10|438.37|434.27|438.52|434.42|438.54|434.44|438.32|434.22|13
1637105660000|2021-11-16 23:34:20|438.53|434.43|438.44|434.34|438.53|434.43|438.44|434.34|8
1637105670000|2021-11-16 23:34:30|438.43|434.33|438.34|434.24|438.44|434.34|438.34|434.24|5
1637105680000|2021-11-16 23:34:40|438.33|434.23|438.34|434.24|438.36|434.26|438.31|434.21|12
1637105690000|2021-11-16 23:34:50|438.33|434.23|438.31|434.21|438.33|434.23|438.3|434.2|7
1637105700000|2021-11-16 23:35:00|438.3|434.2|438.25|434.15|438.32|434.22|438.25|434.15|5
1637105710000|2021-11-16 23:35:10|438.26|434.16|438.24|434.14|438.26|434.16|438.24|434.14|2
1637105720000|2021-11-16 23:35:20|438.25|434.15|438.21|434.11|438.4|434.3|438.16|434.06|20
1637105730000|2021-11-16 23:35:30|438.2|434.1|438.54|434.44|438.59|434.49|438.2|434.1|16
1637105740000|2021-11-16 23:35:40|438.49|434.39|438.38|434.28|438.54|434.44|438.36|434.26|17
1637105750000|2021-11-16 23:35:50|438.43|434.33|438.38|434.28|438.43|434.33|438.37|434.27|12
1637105760000|2021-11-16 23:36:00|438.36|434.26|438.13|434.03|438.36|434.26|438.13|434.03|10
1637105770000|2021-11-16 23:36:10|438.12|434.02|438.24|434.14|438.29|434.19|438.11|434.01|12
1637105780000|2021-11-16 23:36:20|438.21|434.11|438.23|434.13|438.27|434.17|438.21|434.11|13
1637105790000|2021-11-16 23:36:30|438.2|434.1|438.12|434.02|438.25|434.15|438.12|434.02|14
1637105800000|2021-11-16 23:36:40|438.1|434|437.92|433.82|438.13|434.03|437.89|433.79|21
1637105810000|2021-11-16 23:36:50|437.94|433.84|438.12|434.02|438.12|434.02|437.94|433.84|10
1637105820000|2021-11-16 23:37:00|438.15|434.05|438.12|434.02|438.16|434.06|438.1|434|11
1637105830000|2021-11-16 23:37:10|438.11|434.01|438.1|434|438.15|434.05|438.03|433.93|10
1637105840000|2021-11-16 23:37:20|438.11|434.01|438.03|433.93|438.11|434.01|437.94|433.84|13
1637105850000|2021-11-16 23:37:30|437.99|433.89|438.01|433.91|438.01|433.91|437.97|433.87|7
1637105860000|2021-11-16 23:37:40|437.98|433.88|438.13|434.03|438.16|434.06|437.98|433.88|12
1637105870000|2021-11-16 23:37:50|438.12|434.02|438.05|433.95|438.17|434.07|438.05|433.95|13
1637105880000|2021-11-16 23:38:00|438.03|433.93|437.99|433.89|438.03|433.93|437.98|433.88|5
1637105900000|2021-11-16 23:38:20|437.94|433.84|437.98|433.88|437.98|433.88|437.94|433.84|5
1637105910000|2021-11-16 23:38:30|437.94|433.84|437.94|433.84|438|433.9|437.94|433.84|8
1637105920000|2021-11-16 23:38:40|437.93|433.83|437.89|433.79|437.93|433.83|437.89|433.79|2
1637105930000|2021-11-16 23:38:50|437.93|433.83|437.97|433.87|437.97|433.87|437.93|433.83|2
1637105940000|2021-11-16 23:39:00|437.93|433.83|437.62|433.52|437.94|433.84|437.62|433.52|16
1637105950000|2021-11-16 23:39:10|437.63|433.53|437.12|433.02|437.63|433.53|437.12|433.02|23
1637105960000|2021-11-16 23:39:20|437.07|432.97|437.31|433.21|437.31|433.21|437|432.9|22
1637105970000|2021-11-16 23:39:30|437.26|433.16|437.74|433.64|437.74|433.64|437.16|433.06|24
1637105980000|2021-11-16 23:39:40|437.73|433.63|437.45|433.35|437.74|433.64|437.39|433.29|24
1637105990000|2021-11-16 23:39:50|437.22|433.12|437.12|433.02|437.37|433.27|437.08|432.98|22
1637106000000|2021-11-16 23:40:00|437.13|433.03|436.88|432.78|437.13|433.03|436.87|432.77|22
1637106010000|2021-11-16 23:40:10|436.87|432.77|436.76|432.66|436.89|432.79|436.76|432.66|10
1637106020000|2021-11-16 23:40:20|436.85|432.75|437.02|432.92|437.02|432.92|436.83|432.73|10
1637106030000|2021-11-16 23:40:30|437.06|432.96|437.39|433.29|437.45|433.35|437.06|432.96|26
1637106040000|2021-11-16 23:40:40|437.26|433.16|437.36|433.26|437.39|433.29|437.26|433.16|8
1637106050000|2021-11-16 23:40:50|437.35|433.25|437.36|433.26|437.38|433.28|437.35|433.25|8
1637106060000|2021-11-16 23:41:00|437.34|433.24|437.49|433.39|437.49|433.39|437.34|433.24|10
1637106070000|2021-11-16 23:41:10|437.43|433.33|437.42|433.32|437.48|433.38|437.36|433.26|15
1637106080000|2021-11-16 23:41:20|437.43|433.33|437.62|433.52|437.76|433.66|437.43|433.33|21
1637106090000|2021-11-16 23:41:30|437.6|433.5|437.57|433.47|437.81|433.71|437.5|433.4|19
1637106100000|2021-11-16 23:41:40|437.62|433.52|437.6|433.5|437.62|433.52|437.53|433.43|15
1637106110000|2021-11-16 23:41:50|437.62|433.52|437.63|433.53|437.63|433.53|437.61|433.51|4
1637106120000|2021-11-16 23:42:00|437.61|433.51|437.66|433.56|437.66|433.56|437.6|433.5|8
1637106130000|2021-11-16 23:42:10|437.72|433.62|437.72|433.62|437.72|433.62|437.71|433.61|3
1637106140000|2021-11-16 23:42:20|437.71|433.61|437.62|433.52|437.71|433.61|437.62|433.52|4
1637106150000|2021-11-16 23:42:30|437.61|433.51|437.63|433.53|437.63|433.53|437.57|433.47|12
1637106160000|2021-11-16 23:42:40|437.62|433.52|437.68|433.58|437.69|433.59|437.55|433.45|14
1637106170000|2021-11-16 23:42:50|437.67|433.57|437.61|433.51|437.68|433.58|437.61|433.51|8
1637106180000|2021-11-16 23:43:00|437.6|433.5|437.56|433.46|437.66|433.56|437.47|433.37|24
1637106190000|2021-11-16 23:43:10|437.54|433.44|437.56|433.46|437.61|433.51|437.51|433.41|10
1637106200000|2021-11-16 23:43:20|437.55|433.45|437.57|433.47|437.61|433.51|437.55|433.45|9
1637106210000|2021-11-16 23:43:30|437.58|433.48|437.58|433.48|437.58|433.48|437.57|433.47|5
1637106220000|2021-11-16 23:43:40|437.57|433.47|437.57|433.47|437.6|433.5|437.57|433.47|4
1637106230000|2021-11-16 23:43:50|437.58|433.48|437.58|433.48|437.58|433.48|437.58|433.48|1
1637106240000|2021-11-16 23:44:00|437.57|433.47|437.56|433.46|437.58|433.48|437.55|433.45|7
1637106250000|2021-11-16 23:44:10|437.55|433.45|437.34|433.24|437.55|433.45|437.33|433.23|11
1637106260000|2021-11-16 23:44:20|437.32|433.22|437.49|433.39|437.54|433.44|437.32|433.22|17
1637106270000|2021-11-16 23:44:30|437.55|433.45|437.59|433.49|437.63|433.53|437.48|433.38|10
1637106280000|2021-11-16 23:44:40|437.58|433.48|437.51|433.41|437.58|433.48|437.51|433.41|15
1637106290000|2021-11-16 23:44:50|437.44|433.34|437.2|433.1|437.44|433.34|437.2|433.1|26
1637106300000|2021-11-16 23:45:00|437.18|433.08|437.28|433.18|437.35|433.25|437.18|433.08|18
1637106310000|2021-11-16 23:45:10|437.21|433.11|437.22|433.12|437.28|433.18|437.21|433.11|5
1637106320000|2021-11-16 23:45:20|437.25|433.15|437.19|433.09|437.28|433.18|437.14|433.04|15
1637106330000|2021-11-16 23:45:30|437.2|433.1|437.23|433.13|437.28|433.18|437.19|433.09|14
1637106340000|2021-11-16 23:45:40|437.28|433.18|437.21|433.11|437.28|433.18|437.21|433.11|11
1637106350000|2021-11-16 23:45:50|437.26|433.16|437.28|433.18|437.32|433.22|437.21|433.11|14
1637106360000|2021-11-16 23:46:00|437.26|433.16|437.24|433.14|437.26|433.16|437.21|433.11|12
1637106370000|2021-11-16 23:46:10|437.21|433.11|437.16|433.06|437.24|433.14|437.14|433.04|7
1637106380000|2021-11-16 23:46:20|437.2|433.1|437.4|433.3|437.4|433.3|437.17|433.07|9
1637106390000|2021-11-16 23:46:30|437.38|433.28|437.36|433.26|437.45|433.35|437.31|433.21|21
1637106400000|2021-11-16 23:46:40|437.35|433.25|437.18|433.08|437.35|433.25|437.18|433.08|8
1637106410000|2021-11-16 23:46:50|437.17|433.07|437.13|433.03|437.17|433.07|437.1|433|27
1637106420000|2021-11-16 23:47:00|437.15|433.05|437.05|432.95|437.15|433.05|436.99|432.89|18
1637106430000|2021-11-16 23:47:10|437.07|432.97|436.8|432.7|437.07|432.97|436.78|432.68|13
1637106440000|2021-11-16 23:47:20|436.81|432.71|436.85|432.75|436.89|432.79|436.63|432.53|17
1637106450000|2021-11-16 23:47:30|436.84|432.74|436.88|432.78|436.92|432.82|436.84|432.74|11
1637106460000|2021-11-16 23:47:40|436.92|432.82|436.8|432.7|436.95|432.85|436.8|432.7|19
1637106470000|2021-11-16 23:47:50|436.81|432.71|436.81|432.71|436.83|432.73|436.79|432.69|8
1637106480000|2021-11-16 23:48:00|436.79|432.69|436.74|432.64|436.79|432.69|436.74|432.64|5
1637106500000|2021-11-16 23:48:20|436.73|432.63|436.74|432.64|436.79|432.69|436.73|432.63|7
1637106510000|2021-11-16 23:48:30|436.71|432.61|436.74|432.64|436.76|432.66|436.69|432.59|6
1637106520000|2021-11-16 23:48:40|436.76|432.66|436.36|432.26|436.76|432.66|436.34|432.24|23
1637106530000|2021-11-16 23:48:50|436.34|432.24|436.31|432.21|436.42|432.32|436.29|432.19|12
1637106540000|2021-11-16 23:49:00|436.28|432.18|436.01|431.91|436.28|432.18|436.01|431.91|17
1637106550000|2021-11-16 23:49:10|435.99|431.89|435.87|431.77|436.02|431.92|435.83|431.73|20
1637106560000|2021-11-16 23:49:20|435.81|431.71|435.9|431.8|435.93|431.83|435.81|431.71|18
1637106570000|2021-11-16 23:49:30|435.96|431.86|435.98|431.88|435.99|431.89|435.93|431.83|8
1637106580000|2021-11-16 23:49:40|435.99|431.89|435.99|431.89|436.01|431.91|435.99|431.89|6
1637106590000|2021-11-16 23:49:50|435.97|431.87|435.92|431.82|436.09|431.99|435.91|431.81|18
1637106600000|2021-11-16 23:50:00|435.96|431.86|435.87|431.77|435.96|431.86|435.87|431.77|15
1637106610000|2021-11-16 23:50:10|435.89|431.79|435.59|431.49|435.96|431.86|435.58|431.48|19
1637106620000|2021-11-16 23:50:20|435.58|431.48|434.77|430.67|435.62|431.52|434.75|430.65|30
1637106630000|2021-11-16 23:50:30|434.74|430.64|435.44|431.34|435.44|431.34|434.74|430.64|33
1637106640000|2021-11-16 23:50:40|435.39|431.29|435.94|431.84|435.97|431.87|435.36|431.26|31
1637106650000|2021-11-16 23:50:50|435.87|431.77|436.1|432|436.34|432.24|435.87|431.77|31
1637106660000|2021-11-16 23:51:00|436.12|432.02|436.12|432.02|436.18|432.08|436.02|431.92|22
1637106670000|2021-11-16 23:51:10|436.1|432|435.97|431.87|436.11|432.01|435.95|431.85|16
1637106680000|2021-11-16 23:51:20|435.99|431.89|436.16|432.06|436.2|432.1|435.99|431.89|16
1637106690000|2021-11-16 23:51:30|436.17|432.07|436.23|432.13|436.3|432.2|436.16|432.06|10
1637106700000|2021-11-16 23:51:40|436.27|432.17|436.49|432.39|436.5|432.4|436.24|432.14|20
1637106710000|2021-11-16 23:51:50|436.47|432.37|436.39|432.29|436.47|432.37|436.39|432.29|16
1637106720000|2021-11-16 23:52:00|436.34|432.24|435.93|431.83|436.36|432.26|435.93|431.83|28
1637106730000|2021-11-16 23:52:10|435.89|431.79|435.91|431.81|435.97|431.87|435.87|431.77|16
1637106740000|2021-11-16 23:52:20|435.89|431.79|435.63|431.53|435.91|431.81|435.63|431.53|15
1637106750000|2021-11-16 23:52:30|435.56|431.46|435.46|431.36|435.56|431.46|435.33|431.23|16
1637106760000|2021-11-16 23:52:40|435.47|431.37|435.67|431.57|435.68|431.58|435.41|431.31|11
1637106770000|2021-11-16 23:52:50|435.66|431.56|435.62|431.52|435.71|431.61|435.53|431.43|12
1637106780000|2021-11-16 23:53:00|435.6|431.5|435.68|431.58|435.72|431.62|435.6|431.5|12
1637106790000|2021-11-16 23:53:10|435.67|431.57|435.6|431.5|435.72|431.62|435.54|431.44|17
1637106800000|2021-11-16 23:53:20|435.49|431.39|435.67|431.57|435.69|431.59|435.49|431.39|15
1637106810000|2021-11-16 23:53:30|435.53|431.43|435.52|431.42|435.66|431.56|435.48|431.38|25
1637106820000|2021-11-16 23:53:40|435.48|431.38|435.52|431.42|435.53|431.43|435.4|431.3|12
1637106830000|2021-11-16 23:53:50|435.51|431.41|435.59|431.49|435.59|431.49|435.49|431.39|13
1637106840000|2021-11-16 23:54:00|435.61|431.51|435.65|431.55|435.68|431.58|435.53|431.43|23
1637106850000|2021-11-16 23:54:10|435.64|431.54|435.57|431.47|435.64|431.54|435.48|431.38|20
1637106860000|2021-11-16 23:54:20|435.63|431.53|435.89|431.79|435.89|431.79|435.57|431.47|18
1637106870000|2021-11-16 23:54:30|435.83|431.73|435.72|431.62|435.93|431.83|435.67|431.57|24
1637106880000|2021-11-16 23:54:40|435.74|431.64|435.67|431.57|435.74|431.64|435.63|431.53|12
1637106890000|2021-11-16 23:54:50|435.66|431.56|435.8|431.7|435.83|431.73|435.66|431.56|16
1637106900000|2021-11-16 23:55:00|435.85|431.75|435.9|431.8|435.9|431.8|435.83|431.73|7
1637106910000|2021-11-16 23:55:10|435.86|431.76|436.04|431.94|436.05|431.95|435.84|431.74|16
1637106920000|2021-11-16 23:55:20|436.05|431.95|436.06|431.96|436.08|431.98|436.04|431.94|9
1637106930000|2021-11-16 23:55:30|436.05|431.95|436.05|431.95|436.05|431.95|436.04|431.94|3
1637106940000|2021-11-16 23:55:40|436.04|431.94|435.95|431.85|436.05|431.95|435.95|431.85|12
1637106950000|2021-11-16 23:55:50|435.97|431.87|435.88|431.78|435.97|431.87|435.88|431.78|11
1637106960000|2021-11-16 23:56:00|435.86|431.76|435.88|431.78|435.88|431.78|435.86|431.76|2
1637106970000|2021-11-16 23:56:10|435.87|431.77|435.77|431.67|435.87|431.77|435.76|431.66|12
1637106980000|2021-11-16 23:56:20|435.78|431.68|435.5|431.4|435.85|431.75|435.5|431.4|22
1637106990000|2021-11-16 23:56:30|435.58|431.48|435.6|431.5|435.61|431.51|435.58|431.48|8
1637107000000|2021-11-16 23:56:40|435.61|431.51|435.51|431.41|435.66|431.56|435.48|431.38|11
1637107010000|2021-11-16 23:56:50|435.49|431.39|435.43|431.33|435.51|431.41|435.4|431.3|13
1637107020000|2021-11-16 23:57:00|435.4|431.3|435.39|431.29|435.48|431.38|435.37|431.27|16
1637107030000|2021-11-16 23:57:10|435.37|431.27|435.12|431.02|435.47|431.37|435.12|431.02|20
1637107040000|2021-11-16 23:57:20|435.1|431|434.93|430.83|435.13|431.03|434.93|430.83|17
1637107050000|2021-11-16 23:57:30|434.98|430.88|435.35|431.25|435.35|431.25|434.98|430.88|16
1637107060000|2021-11-16 23:57:40|435.36|431.26|435.34|431.24|435.37|431.27|435.29|431.19|13
1637107070000|2021-11-16 23:57:50|435.35|431.25|435.27|431.17|435.37|431.27|435.22|431.12|15
1637107080000|2021-11-16 23:58:00|435.28|431.18|435.31|431.21|435.33|431.23|435.28|431.18|4
1637107090000|2021-11-16 23:58:10|435.26|431.16|435.34|431.24|435.34|431.24|435.23|431.13|19
1637107100000|2021-11-16 23:58:20|435.33|431.23|435.17|431.07|435.33|431.23|435.16|431.06|17
1637107110000|2021-11-16 23:58:30|435.2|431.1|435.15|431.05|435.2|431.1|435.12|431.02|9
1637107120000|2021-11-16 23:58:40|435.13|431.03|435.09|430.99|435.14|431.04|435.03|430.93|14
1637107130000|2021-11-16 23:58:50|435.08|430.98|435.07|430.97|435.09|430.99|435.06|430.96|9
1637107140000|2021-11-16 23:59:00|435.09|430.99|435.09|430.99|435.09|430.99|435.09|430.99|1
1637107160000|2021-11-16 23:59:20|435.1|431|435.01|430.91|435.1|431|434.92|430.82|14
1637107170000|2021-11-16 23:59:30|435|430.9|435.02|430.92|435.02|430.92|434.98|430.88|10
1637107180000|2021-11-16 23:59:40|435.04|430.94|435.17|431.07|435.26|431.16|434.96|430.86|26
1637107190000|2021-11-16 23:59:50|435.19|431.09|434.96|430.86|435.32|431.22|434.96|430.86|22
1637107200000|2021-11-17 00:00:00|434.97|430.87|434.98|430.88|435.06|430.96|434.96|430.86|9
1637107210000|2021-11-17 00:00:10|434.99|430.89|434.99|430.89|434.99|430.89|434.99|430.89|1
1637107220000|2021-11-17 00:00:20|434.97|430.87|434.9|430.8|434.99|430.89|434.9|430.8|16
1637107230000|2021-11-17 00:00:30|434.93|430.83|435.28|431.18|435.28|431.18|434.89|430.79|24
1637107240000|2021-11-17 00:00:40|435.33|431.23|435.66|431.56|435.67|431.57|435.33|431.23|17
1637107250000|2021-11-17 00:00:50|435.68|431.58|435.65|431.55|435.71|431.61|435.55|431.45|12
1637107260000|2021-11-17 00:01:00|435.64|431.54|435.92|431.82|435.92|431.82|435.64|431.54|25
1637107270000|2021-11-17 00:01:10|435.91|431.81|436.04|431.94|436.04|431.94|435.87|431.77|16
1637107280000|2021-11-17 00:01:20|436.05|431.95|436.25|432.15|436.28|432.18|436.05|431.95|11
1637107290000|2021-11-17 00:01:30|436.27|432.17|436.5|432.4|436.51|432.41|436.21|432.11|24
1637107300000|2021-11-17 00:01:40|436.53|432.43|437.11|433.01|437.11|433.01|436.53|432.43|23
1637107310000|2021-11-17 00:01:50|437.19|433.09|437.44|433.34|437.48|433.38|437.16|433.06|29
1637107320000|2021-11-17 00:02:00|437.41|433.31|436.97|432.87|437.42|433.32|436.97|432.87|31
1637107330000|2021-11-17 00:02:10|436.96|432.86|436.22|432.12|436.97|432.87|436.22|432.12|27
1637107340000|2021-11-17 00:02:20|436.19|432.09|435.94|431.84|436.21|432.11|435.93|431.83|22
1637107350000|2021-11-17 00:02:30|435.87|431.77|435.31|431.21|435.95|431.85|435.27|431.17|33
1637107360000|2021-11-17 00:02:40|435.3|431.2|435.27|431.17|435.31|431.21|435.24|431.14|23
1637107370000|2021-11-17 00:02:50|435.28|431.18|435.14|431.04|435.28|431.18|435.12|431.02|27
1637107380000|2021-11-17 00:03:00|435.15|431.05|434.99|430.89|435.15|431.05|434.96|430.86|26
1637107390000|2021-11-17 00:03:10|434.98|430.88|434.87|430.77|435.1|431|434.75|430.65|19
1637107400000|2021-11-17 00:03:20|434.95|430.85|434.1|430|434.95|430.85|434.06|429.96|34
1637107410000|2021-11-17 00:03:30|434.25|430.15|434.15|430.05|434.5|430.4|434.1|430|37
1637107420000|2021-11-17 00:03:40|434.13|430.03|434.02|429.92|434.25|430.15|434|429.9|28
1637107430000|2021-11-17 00:03:50|434.07|429.97|433.39|429.29|434.07|429.97|433.39|429.29|32
1637107440000|2021-11-17 00:04:00|433.37|429.27|433.24|429.14|433.47|429.37|433.24|429.14|21
1637107450000|2021-11-17 00:04:10|433.23|429.13|432.98|428.88|433.29|429.19|432.94|428.84|27
1637107460000|2021-11-17 00:04:20|432.96|428.86|433.56|429.46|433.58|429.48|432.96|428.86|30
1637107470000|2021-11-17 00:04:30|433.59|429.49|433.95|429.85|433.95|429.85|433.54|429.44|30
1637107480000|2021-11-17 00:04:40|433.93|429.83|433.6|429.5|433.94|429.84|433.6|429.5|22
1637107490000|2021-11-17 00:04:50|433.79|429.69|433.39|429.29|433.85|429.75|433.39|429.29|25
1637107500000|2021-11-17 00:05:00|433.41|429.31|433.09|428.99|433.46|429.36|433.02|428.92|27
1637107510000|2021-11-17 00:05:10|433.1|429|433.2|429.1|433.26|429.16|432.97|428.87|31
1637107520000|2021-11-17 00:05:20|433.19|429.09|433.45|429.35|433.58|429.48|432.99|428.89|32
1637107530000|2021-11-17 00:05:30|433.43|429.33|433.35|429.25|433.45|429.35|433.18|429.08|23
1637107540000|2021-11-17 00:05:40|433.43|429.33|433.54|429.44|433.54|429.44|433.33|429.23|13
1637107550000|2021-11-17 00:05:50|433.49|429.39|433.65|429.55|433.68|429.58|433.49|429.39|11
1637107560000|2021-11-17 00:06:00|433.68|429.58|434.09|429.99|434.09|429.99|433.68|429.58|18
1637107570000|2021-11-17 00:06:10|434.15|430.05|433.86|429.76|434.16|430.06|433.84|429.74|16
1637107580000|2021-11-17 00:06:20|433.84|429.74|433.77|429.67|433.84|429.74|433.6|429.5|12
1637107590000|2021-11-17 00:06:30|433.78|429.68|433.79|429.69|434.06|429.96|433.78|429.68|23
1637107600000|2021-11-17 00:06:40|433.76|429.66|433.29|429.19|433.76|429.66|433.29|429.19|26
1637107610000|2021-11-17 00:06:50|433.27|429.17|433.42|429.32|433.46|429.36|433.25|429.15|21
1637107620000|2021-11-17 00:07:00|433.49|429.39|433.64|429.54|433.67|429.57|433.49|429.39|16
1637107630000|2021-11-17 00:07:10|433.67|429.57|433.96|429.86|433.96|429.86|433.66|429.56|20
1637107640000|2021-11-17 00:07:20|433.97|429.87|433.83|429.73|434.17|430.07|433.83|429.73|25
1637107650000|2021-11-17 00:07:30|433.81|429.71|433.76|429.66|433.81|429.71|433.68|429.58|15
1637107660000|2021-11-17 00:07:40|433.78|429.68|433.99|429.89|434|429.9|433.66|429.56|24
1637107670000|2021-11-17 00:07:50|434|429.9|434.33|430.23|434.33|430.23|434|429.9|24
1637107680000|2021-11-17 00:08:00|434.31|430.21|434.58|430.48|434.65|430.55|434.24|430.14|24
1637107690000|2021-11-17 00:08:10|434.59|430.49|434.96|430.86|434.96|430.86|434.59|430.49|27
1637107700000|2021-11-17 00:08:20|434.97|430.87|435.14|431.04|435.24|431.14|434.95|430.85|27
1637107710000|2021-11-17 00:08:30|435.18|431.08|435.92|431.82|435.99|431.89|435.18|431.08|32
1637107720000|2021-11-17 00:08:40|435.95|431.85|436.16|432.06|436.19|432.09|435.76|431.66|30
1637107730000|2021-11-17 00:08:50|436.22|432.12|436.43|432.33|436.43|432.33|436.21|432.11|18
1637107740000|2021-11-17 00:09:00|436.44|432.34|436.8|432.7|437.02|432.92|436.44|432.34|29
1637107750000|2021-11-17 00:09:10|436.83|432.73|436.92|432.82|436.95|432.85|436.59|432.49|26
1637107760000|2021-11-17 00:09:20|436.95|432.85|436.82|432.72|437.04|432.94|436.72|432.62|17
1637107770000|2021-11-17 00:09:30|436.83|432.73|436.96|432.86|436.97|432.87|436.83|432.73|15
1637107780000|2021-11-17 00:09:40|436.97|432.87|437.45|433.35|437.45|433.35|436.97|432.87|20
1637107790000|2021-11-17 00:09:50|437.46|433.36|438.11|434.01|438.23|434.13|437.46|433.36|30
1637107800000|2021-11-17 00:10:00|438.13|434.03|438.32|434.22|438.32|434.22|437.88|433.78|35
1637107810000|2021-11-17 00:10:10|438.33|434.23|438.76|434.66|438.76|434.66|438.33|434.23|24
1637107820000|2021-11-17 00:10:20|438.73|434.63|438.86|434.76|438.86|434.76|438.63|434.53|23
1637107830000|2021-11-17 00:10:30|438.89|434.79|439.45|435.35|439.45|435.35|438.89|434.79|24
1637107840000|2021-11-17 00:10:40|439.36|435.26|439.4|435.3|439.51|435.41|439.33|435.23|27
1637107850000|2021-11-17 00:10:50|439.38|435.28|439.26|435.16|439.43|435.33|439.26|435.16|22
1637107860000|2021-11-17 00:11:00|439.25|435.15|439.2|435.1|439.33|435.23|439.19|435.09|20
1637107870000|2021-11-17 00:11:10|439.19|435.09|439.42|435.32|439.52|435.42|439.12|435.02|19
1637107880000|2021-11-17 00:11:20|439.4|435.3|439.08|434.98|439.4|435.3|439.01|434.91|27
1637107890000|2021-11-17 00:11:30|439.03|434.93|438.75|434.65|439.03|434.93|438.75|434.65|23
1637107900000|2021-11-17 00:11:40|438.64|434.54|438.29|434.19|438.64|434.54|438.25|434.15|27
1637107910000|2021-11-17 00:11:50|438.27|434.17|438.54|434.44|438.69|434.59|438.27|434.17|23
1637107920000|2021-11-17 00:12:00|438.6|434.5|438.47|434.37|438.76|434.66|438.47|434.37|26
1637107930000|2021-11-17 00:12:10|438.44|434.34|438.37|434.27|438.47|434.37|438.2|434.1|27
1637107940000|2021-11-17 00:12:20|438.4|434.3|439.03|434.93|439.03|434.93|438.38|434.28|21
1637107950000|2021-11-17 00:12:30|439.1|435|440.12|436.02|440.12|436.02|439.1|435|31
1637107960000|2021-11-17 00:12:40|440.13|436.03|439.5|435.4|440.13|436.03|439.5|435.4|19
1637107970000|2021-11-17 00:12:50|439.53|435.43|439.69|435.59|439.7|435.6|439.37|435.27|19
1637107980000|2021-11-17 00:13:00|439.84|435.74|439.91|435.81|440.01|435.91|439.84|435.74|11
1637107990000|2021-11-17 00:13:10|439.9|435.8|439.36|435.26|439.9|435.8|439.25|435.15|34
1637108000000|2021-11-17 00:13:20|439.46|435.36|439.84|435.74|439.84|435.74|439.46|435.36|32
1637108010000|2021-11-17 00:13:30|439.79|435.69|439.87|435.77|440.1|436|439.79|435.69|28
1637108020000|2021-11-17 00:13:40|439.89|435.79|439.53|435.43|439.89|435.79|439.36|435.26|29
1637108030000|2021-11-17 00:13:50|439.45|435.35|439.45|435.35|439.72|435.62|439.45|435.35|25
1637108040000|2021-11-17 00:14:00|439.48|435.38|439.45|435.35|439.73|435.63|439.45|435.35|26
1637108050000|2021-11-17 00:14:10|439.46|435.36|439.29|435.19|439.53|435.43|439.29|435.19|20
1637108060000|2021-11-17 00:14:20|439.31|435.21|439.15|435.05|439.31|435.21|439.15|435.05|16
1637108070000|2021-11-17 00:14:30|439.18|435.08|438.38|434.28|439.2|435.1|438.38|434.28|33
1637108080000|2021-11-17 00:14:40|438.41|434.31|437.87|433.77|438.43|434.33|437.82|433.72|34
1637108090000|2021-11-17 00:14:50|437.85|433.75|437.42|433.32|437.97|433.87|437.42|433.32|28
1637108100000|2021-11-17 00:15:00|437.43|433.33|437.21|433.11|437.48|433.38|437.21|433.11|31
1637108110000|2021-11-17 00:15:10|437.2|433.1|437.64|433.54|437.66|433.56|437.2|433.1|28
1637108120000|2021-11-17 00:15:20|437.65|433.55|437.9|433.8|437.9|433.8|437.58|433.48|25
1637108130000|2021-11-17 00:15:30|437.94|433.84|438.03|433.93|438.17|434.07|437.94|433.84|15
1637108140000|2021-11-17 00:15:40|438.02|433.92|438.33|434.23|438.51|434.41|437.97|433.87|26
1637108150000|2021-11-17 00:15:50|438.34|434.24|438.3|434.2|438.39|434.29|437.95|433.85|23
1637108160000|2021-11-17 00:16:00|438.28|434.18|438.24|434.14|438.48|434.38|438.23|434.13|32
1637108170000|2021-11-17 00:16:10|438.27|434.17|437.95|433.85|438.29|434.19|437.95|433.85|22
1637108180000|2021-11-17 00:16:20|437.96|433.86|437.93|433.83|438.03|433.93|437.9|433.8|20
1637108190000|2021-11-17 00:16:30|437.89|433.79|436.92|432.82|437.9|433.8|436.92|432.82|29
1637108200000|2021-11-17 00:16:40|436.98|432.88|437.22|433.12|437.3|433.2|436.94|432.84|30
1637108210000|2021-11-17 00:16:50|437.18|433.08|436.99|432.89|437.37|433.27|436.99|432.89|31
1637108220000|2021-11-17 00:17:00|437|432.9|436.61|432.51|437.07|432.97|436.61|432.51|33
1637108230000|2021-11-17 00:17:10|436.56|432.46|436.47|432.37|436.6|432.5|436.39|432.29|29
1637108240000|2021-11-17 00:17:20|436.4|432.3|436.65|432.55|436.65|432.55|436.35|432.25|29
1637108250000|2021-11-17 00:17:30|436.66|432.56|436.37|432.27|436.71|432.61|436.37|432.27|21
1637108260000|2021-11-17 00:17:40|436.36|432.26|435.96|431.86|436.36|432.26|435.86|431.76|29
1637108270000|2021-11-17 00:17:50|436|431.9|435.8|431.7|436.11|432.01|435.79|431.69|23
1637108280000|2021-11-17 00:18:00|435.83|431.73|435.81|431.71|435.94|431.84|435.73|431.63|20
1637108290000|2021-11-17 00:18:10|435.8|431.7|438.98|434.88|438.98|434.88|435.8|431.7|23
1637108300000|2021-11-17 00:18:20|438.87|434.77|438.27|434.17|439.87|435.77|438.2|434.1|38
1637108310000|2021-11-17 00:18:30|438.22|434.12|437.59|433.49|438.22|434.12|437.47|433.37|35
1637108320000|2021-11-17 00:18:40|437.57|433.47|437.69|433.59|437.85|433.75|437.45|433.35|29
1637108330000|2021-11-17 00:18:50|437.7|433.6|437.43|433.33|437.92|433.82|437.4|433.3|28
1637108340000|2021-11-17 00:19:00|437.48|433.38|437.52|433.42|437.86|433.76|437.31|433.21|33
1637108350000|2021-11-17 00:19:10|437.53|433.43|437.4|433.3|437.59|433.49|437.39|433.29|16
1637108360000|2021-11-17 00:19:20|437.43|433.33|437.25|433.15|437.49|433.39|437.25|433.15|19
1637108370000|2021-11-17 00:19:30|437.26|433.16|436.55|432.45|437.28|433.18|436.55|432.45|23
1637108380000|2021-11-17 00:19:40|436.58|432.48|436.54|432.44|436.58|432.48|436.31|432.21|26
1637108390000|2021-11-17 00:19:50|436.51|432.41|435.94|431.84|436.51|432.41|435.77|431.67|27
1637108400000|2021-11-17 00:20:00|435.86|431.76|435.19|431.09|435.89|431.79|435.19|431.09|28
1637108410000|2021-11-17 00:20:10|435.17|431.07|434.96|430.86|435.35|431.25|434.96|430.86|32
1637108420000|2021-11-17 00:20:20|434.94|430.84|435.05|430.95|435.09|430.99|434.89|430.79|24
1637108430000|2021-11-17 00:20:30|435.09|430.99|435.13|431.03|435.25|431.15|435.06|430.96|24
1637108440000|2021-11-17 00:20:40|435.1|431|434.63|430.53|435.1|431|434.62|430.52|29
1637108450000|2021-11-17 00:20:50|434.58|430.48|434.08|429.98|434.58|430.48|434|429.9|34
1637108460000|2021-11-17 00:21:00|434|429.9|434.34|430.24|434.42|430.32|433.95|429.85|25
1637108470000|2021-11-17 00:21:10|434.33|430.23|434.07|429.97|434.42|430.32|434.07|429.97|22
1637108480000|2021-11-17 00:21:20|434.06|429.96|434.27|430.17|434.33|430.23|433.99|429.89|27
1637108490000|2021-11-17 00:21:30|434.43|430.33|434.93|430.83|434.93|430.83|434.39|430.29|33
1637108500000|2021-11-17 00:21:40|434.96|430.86|434.95|430.85|435.18|431.08|434.95|430.85|33
1637108510000|2021-11-17 00:21:50|434.89|430.79|434.44|430.34|435.01|430.91|434.44|430.34|32
1637108520000|2021-11-17 00:22:00|434.45|430.35|434.81|430.71|434.81|430.71|434.42|430.32|29
1637108530000|2021-11-17 00:22:10|434.82|430.72|434.72|430.62|434.88|430.78|434.68|430.58|17
1637108540000|2021-11-17 00:22:20|434.7|430.6|434.65|430.55|434.7|430.6|434.57|430.47|17
1637108550000|2021-11-17 00:22:30|434.62|430.52|434.32|430.22|434.62|430.52|434.24|430.14|18
1637108560000|2021-11-17 00:22:40|434.24|430.14|434.6|430.5|434.6|430.5|434.24|430.14|20
1637108570000|2021-11-17 00:22:50|434.56|430.46|434.46|430.36|434.65|430.55|434.46|430.36|15
1637108580000|2021-11-17 00:23:00|434.42|430.32|434.34|430.24|434.52|430.42|434.34|430.24|20
1637108590000|2021-11-17 00:23:10|434.35|430.25|434.27|430.17|434.37|430.27|434.12|430.02|24
1637108600000|2021-11-17 00:23:20|434.22|430.12|434|429.9|434.22|430.12|433.99|429.89|14
1637108610000|2021-11-17 00:23:30|433.97|429.87|433.94|429.84|434.08|429.98|433.94|429.84|19
1637108620000|2021-11-17 00:23:40|433.8|429.7|433.47|429.37|433.92|429.82|433.45|429.35|30
1637108630000|2021-11-17 00:23:50|433.46|429.36|433.16|429.06|433.47|429.37|432.81|428.71|30
1637108640000|2021-11-17 00:24:00|433.14|429.04|433.66|429.56|433.66|429.56|433.14|429.04|36
1637108650000|2021-11-17 00:24:10|433.69|429.59|433.51|429.41|433.72|429.62|433.45|429.35|31
1637108660000|2021-11-17 00:24:20|433.52|429.42|433.49|429.39|433.56|429.46|433.27|429.17|33
1637108670000|2021-11-17 00:24:30|433.51|429.41|433.64|429.54|433.64|429.54|433.43|429.33|28
1637108680000|2021-11-17 00:24:40|433.66|429.56|433.71|429.61|433.81|429.71|433.52|429.42|29
1637108690000|2021-11-17 00:24:50|433.65|429.55|433.61|429.51|433.74|429.64|433.59|429.49|20
1637108700000|2021-11-17 00:25:00|433.51|429.41|433.5|429.4|433.52|429.42|433.48|429.38|7
1637108710000|2021-11-17 00:25:10|433.54|429.44|433.77|429.67|433.79|429.69|433.53|429.43|18
1637108720000|2021-11-17 00:25:20|433.79|429.69|433.86|429.76|433.92|429.82|433.77|429.67|16
1637108730000|2021-11-17 00:25:30|433.89|429.79|433.9|429.8|433.9|429.8|433.75|429.65|16
1637108740000|2021-11-17 00:25:40|433.87|429.77|433.9|429.8|433.95|429.85|433.86|429.76|11
1637108750000|2021-11-17 00:25:50|433.91|429.81|434.21|430.11|434.33|430.23|433.89|429.79|18
1637108760000|2021-11-17 00:26:00|434.23|430.13|434.31|430.21|434.39|430.29|434.16|430.06|13
1637108770000|2021-11-17 00:26:10|434.33|430.23|434.39|430.29|434.39|430.29|434.33|430.23|9
1637108780000|2021-11-17 00:26:20|434.38|430.28|434.23|430.13|434.38|430.28|434.23|430.13|8
1637108790000|2021-11-17 00:26:30|434.24|430.14|434.16|430.06|434.25|430.15|434.14|430.04|12
1637108800000|2021-11-17 00:26:40|434.17|430.07|434.09|429.99|434.19|430.09|434.06|429.96|13
1637108810000|2021-11-17 00:26:50|434.1|430|434.16|430.06|434.31|430.21|434|429.9|26
1637108820000|2021-11-17 00:27:00|434.15|430.05|434.16|430.06|434.26|430.16|434.05|429.95|24
1637108830000|2021-11-17 00:27:10|434.15|430.05|434.1|430|434.15|430.05|433.92|429.82|17
1637108840000|2021-11-17 00:27:20|434.04|429.94|434.01|429.91|434.1|430|433.94|429.84|12
1637108850000|2021-11-17 00:27:30|434.02|429.92|434.3|430.2|434.31|430.21|433.97|429.87|20
1637108860000|2021-11-17 00:27:40|434.31|430.21|434.27|430.17|434.32|430.22|434.18|430.08|15
1637108870000|2021-11-17 00:27:50|434.33|430.23|434.5|430.4|434.58|430.48|434.32|430.22|23
1637108880000|2021-11-17 00:28:00|434.54|430.44|434.61|430.51|434.69|430.59|434.51|430.41|9
1637108890000|2021-11-17 00:28:10|434.54|430.44|434.79|430.69|434.79|430.69|434.53|430.43|17
1637108900000|2021-11-17 00:28:20|434.67|430.57|434.62|430.52|434.78|430.68|434.58|430.48|23
1637108910000|2021-11-17 00:28:30|434.64|430.54|434.61|430.51|434.65|430.55|434.4|430.3|21
1637108920000|2021-11-17 00:28:40|434.63|430.53|434.81|430.71|434.89|430.79|434.51|430.41|21
1637108930000|2021-11-17 00:28:50|434.83|430.73|434.72|430.62|434.84|430.74|434.72|430.62|7
1637108940000|2021-11-17 00:29:00|434.74|430.64|434.46|430.36|434.76|430.66|434.39|430.29|17
1637108950000|2021-11-17 00:29:10|434.43|430.33|434.32|430.22|434.43|430.33|434.32|430.22|14
1637108960000|2021-11-17 00:29:20|434.3|430.2|434.13|430.03|434.3|430.2|434.07|429.97|9
1637108970000|2021-11-17 00:29:30|434.09|429.99|433.83|429.73|434.16|430.06|433.78|429.68|25
1637108980000|2021-11-17 00:29:40|433.84|429.74|433.62|429.52|433.85|429.75|433.62|429.52|12
1637108990000|2021-11-17 00:29:50|433.61|429.51|433.69|429.59|433.76|429.66|433.5|429.4|19
1637109000000|2021-11-17 00:30:00|433.74|429.64|433.96|429.86|434|429.9|433.71|429.61|22
1637109010000|2021-11-17 00:30:10|433.97|429.87|434.61|430.51|434.67|430.57|433.97|429.87|31
1637109020000|2021-11-17 00:30:20|434.53|430.43|434.42|430.32|434.6|430.5|434.42|430.32|27
1637109030000|2021-11-17 00:30:30|434.37|430.27|434.01|429.91|434.37|430.27|434.01|429.91|37
1637109040000|2021-11-17 00:30:40|434.11|430.01|434.06|429.96|434.12|430.02|434|429.9|20
1637109050000|2021-11-17 00:30:50|434|429.9|433.81|429.71|434.06|429.96|433.79|429.69|15
1637109060000|2021-11-17 00:31:00|433.82|429.72|433.53|429.43|433.82|429.72|433.53|429.43|29
1637109070000|2021-11-17 00:31:10|433.55|429.45|433.75|429.65|433.84|429.74|433.51|429.41|27
1637109080000|2021-11-17 00:31:20|433.76|429.66|433.77|429.67|433.8|429.7|433.7|429.6|21
1637109090000|2021-11-17 00:31:30|433.78|429.68|433.71|429.61|433.8|429.7|433.67|429.57|19
1637109100000|2021-11-17 00:31:40|433.72|429.62|433.89|429.79|433.89|429.79|433.7|429.6|23
1637109110000|2021-11-17 00:31:50|433.94|429.84|433.9|429.8|433.97|429.87|433.87|429.77|24
1637109120000|2021-11-17 00:32:00|433.89|429.79|434|429.9|434|429.9|433.89|429.79|11
1637109130000|2021-11-17 00:32:10|433.94|429.84|434.26|430.16|434.26|430.16|433.94|429.84|22
1637109140000|2021-11-17 00:32:20|434.24|430.14|434.28|430.18|434.28|430.18|434.23|430.13|12
1637109150000|2021-11-17 00:32:30|434.26|430.16|434.87|430.77|434.87|430.77|434.24|430.14|18
1637109160000|2021-11-17 00:32:40|434.9|430.8|434.85|430.75|435.01|430.91|434.75|430.65|22
1637109170000|2021-11-17 00:32:50|434.86|430.76|434.68|430.58|434.9|430.8|434.68|430.58|14
1637109180000|2021-11-17 00:33:00|434.65|430.55|434.7|430.6|434.7|430.6|434.53|430.43|16
1637109190000|2021-11-17 00:33:10|434.92|430.82|435.01|430.91|435.07|430.97|434.92|430.82|17
1637109200000|2021-11-17 00:33:20|435.02|430.92|435.05|430.95|435.05|430.95|434.99|430.89|9
1637109210000|2021-11-17 00:33:30|435.04|430.94|435.14|431.04|435.16|431.06|435|430.9|21
1637109220000|2021-11-17 00:33:40|435.26|431.16|435.87|431.77|435.9|431.8|435.26|431.16|28
1637109230000|2021-11-17 00:33:50|435.88|431.78|435.92|431.82|435.98|431.88|435.81|431.71|20
1637109240000|2021-11-17 00:34:00|435.94|431.84|435.73|431.63|436.05|431.95|435.59|431.49|26
1637109250000|2021-11-17 00:34:10|435.76|431.66|435.25|431.15|435.76|431.66|435.25|431.15|30
1637109260000|2021-11-17 00:34:20|435.26|431.16|435.41|431.31|435.45|431.35|435.16|431.06|28
1637109270000|2021-11-17 00:34:30|435.38|431.28|435.22|431.12|435.38|431.28|435.04|430.94|26
1637109280000|2021-11-17 00:34:40|435.23|431.13|435.35|431.25|435.36|431.26|435.18|431.08|20
1637109290000|2021-11-17 00:34:50|435.36|431.26|435.15|431.05|435.36|431.26|435.15|431.05|22
1637109300000|2021-11-17 00:35:00|435.11|431.01|435.34|431.24|435.35|431.25|435.05|430.95|22
1637109310000|2021-11-17 00:35:10|435.28|431.18|435.43|431.33|435.48|431.38|435.28|431.18|13
1637109320000|2021-11-17 00:35:20|435.45|431.35|435.56|431.46|435.57|431.47|435.43|431.33|8
1637109330000|2021-11-17 00:35:30|435.55|431.45|435.56|431.46|435.59|431.49|435.52|431.42|15
1637109340000|2021-11-17 00:35:40|435.51|431.41|435.38|431.28|435.51|431.41|435.35|431.25|11
1637109350000|2021-11-17 00:35:50|435.37|431.27|435.2|431.1|435.37|431.27|435.18|431.08|9
1637109360000|2021-11-17 00:36:00|435.17|431.07|435.45|431.35|435.5|431.4|435.14|431.04|21
1637109370000|2021-11-17 00:36:10|435.47|431.37|435.6|431.5|435.62|431.52|435.47|431.37|21
1637109380000|2021-11-17 00:36:20|435.62|431.52|435.63|431.53|435.79|431.69|435.45|431.35|26
1637109390000|2021-11-17 00:36:30|435.61|431.51|435.53|431.43|435.61|431.51|435.46|431.36|16
1637109400000|2021-11-17 00:36:40|435.54|431.44|435.76|431.66|435.76|431.66|435.48|431.38|21
1637109410000|2021-11-17 00:36:50|435.82|431.72|435.78|431.68|435.82|431.72|435.77|431.67|9
1637109420000|2021-11-17 00:37:00|435.77|431.67|435.73|431.63|435.87|431.77|435.69|431.59|13
1637109430000|2021-11-17 00:37:10|435.74|431.64|435.69|431.59|435.74|431.64|435.66|431.56|13
1637109440000|2021-11-17 00:37:20|435.67|431.57|435.91|431.81|435.92|431.82|435.67|431.57|12
1637109450000|2021-11-17 00:37:30|435.92|431.82|436|431.9|436.08|431.98|435.92|431.82|17
1637109460000|2021-11-17 00:37:40|436.03|431.93|436.23|432.13|436.27|432.17|436.03|431.93|22
1637109470000|2021-11-17 00:37:50|436.26|432.16|436.17|432.07|436.43|432.33|436.17|432.07|17
1637109480000|2021-11-17 00:38:00|436.18|432.08|436.02|431.92|436.2|432.1|436.01|431.91|22
1637109490000|2021-11-17 00:38:10|436.01|431.91|435.76|431.66|436.01|431.91|435.76|431.66|10
1637109500000|2021-11-17 00:38:20|435.74|431.64|435.5|431.4|435.75|431.65|435.49|431.39|16
1637109510000|2021-11-17 00:38:30|435.46|431.36|435.35|431.25|435.46|431.36|435.33|431.23|21
1637109520000|2021-11-17 00:38:40|435.33|431.23|435.5|431.4|435.5|431.4|435.33|431.23|14
1637109530000|2021-11-17 00:38:50|435.51|431.41|435.43|431.33|435.52|431.42|435.42|431.32|16
1637109540000|2021-11-17 00:39:00|435.42|431.32|434.97|430.87|435.42|431.32|434.96|430.86|23
1637109550000|2021-11-17 00:39:10|434.93|430.83|434.53|430.43|434.98|430.88|434.49|430.39|23
1637109560000|2021-11-17 00:39:20|434.51|430.41|434.62|430.52|434.9|430.8|434.51|430.41|30
1637109570000|2021-11-17 00:39:30|434.6|430.5|434.49|430.39|434.6|430.5|434.32|430.22|30
1637109580000|2021-11-17 00:39:40|434.5|430.4|434.75|430.65|434.75|430.65|434.42|430.32|24
1637109590000|2021-11-17 00:39:50|434.74|430.64|434.76|430.66|434.86|430.76|434.47|430.37|31
1637109600000|2021-11-17 00:40:00|434.84|430.74|434.82|430.72|434.88|430.78|434.8|430.7|14
1637109610000|2021-11-17 00:40:10|434.81|430.71|435.17|431.07|435.17|431.07|434.77|430.67|24
1637109620000|2021-11-17 00:40:20|435.15|431.05|435.17|431.07|435.19|431.09|435.09|430.99|24
1637109630000|2021-11-17 00:40:30|435.19|431.09|435.19|431.09|435.26|431.16|435.13|431.03|17
1637109640000|2021-11-17 00:40:40|435.18|431.08|435.51|431.41|435.51|431.41|435.18|431.08|25
1637109650000|2021-11-17 00:40:50|435.52|431.42|435.35|431.25|435.56|431.46|435.33|431.23|17
1637109660000|2021-11-17 00:41:00|435.34|431.24|435.22|431.12|435.34|431.24|435.12|431.02|17
1637109670000|2021-11-17 00:41:10|435.25|431.15|435.31|431.21|435.34|431.24|435.14|431.04|22
1637109680000|2021-11-17 00:41:20|435.26|431.16|435.25|431.15|435.34|431.24|435.22|431.12|11
1637109690000|2021-11-17 00:41:30|435.26|431.16|434.76|430.66|435.28|431.18|434.75|430.65|23
1637109700000|2021-11-17 00:41:40|434.82|430.72|434.54|430.44|434.83|430.73|434.51|430.41|25
1637109710000|2021-11-17 00:41:50|434.52|430.42|434.56|430.46|434.62|430.52|434.49|430.39|20
1637109720000|2021-11-17 00:42:00|434.57|430.47|434.81|430.71|434.9|430.8|434.55|430.45|27
1637109730000|2021-11-17 00:42:10|434.85|430.75|434.77|430.67|434.92|430.82|434.77|430.67|12
1637109740000|2021-11-17 00:42:20|434.88|430.78|434.75|430.65|434.88|430.78|434.7|430.6|9
1637109750000|2021-11-17 00:42:30|434.71|430.61|434.19|430.09|434.71|430.61|434.11|430.01|24
1637109760000|2021-11-17 00:42:40|434.18|430.08|433.99|429.89|434.18|430.08|433.92|429.82|26
1637109770000|2021-11-17 00:42:50|434|429.9|433.62|429.52|434.16|430.06|433.62|429.52|26
1637109780000|2021-11-17 00:43:00|433.61|429.51|433.64|429.54|433.75|429.65|433.52|429.42|19
1637109790000|2021-11-17 00:43:10|433.7|429.6|433.68|429.58|433.75|429.65|433.53|429.43|15
1637109800000|2021-11-17 00:43:20|433.63|429.53|433.3|429.2|433.63|429.53|433.3|429.2|17
1637109810000|2021-11-17 00:43:30|433.28|429.18|433.35|429.25|433.36|429.26|433.14|429.04|24
1637109820000|2021-11-17 00:43:40|433.4|429.3|433.14|429.04|433.43|429.33|432.99|428.89|21
1637109830000|2021-11-17 00:43:50|433.13|429.03|433.31|429.21|433.31|429.21|433.08|428.98|24
1637109840000|2021-11-17 00:44:00|433.29|429.19|433.23|429.13|433.29|429.19|433.16|429.06|16
1637109850000|2021-11-17 00:44:10|433.15|429.05|432.86|428.76|433.17|429.07|432.84|428.74|22
1637109860000|2021-11-17 00:44:20|432.78|428.68|432.64|428.54|432.79|428.69|432.62|428.52|21
1637109870000|2021-11-17 00:44:30|432.66|428.56|432.92|428.82|432.92|428.82|432.63|428.53|22
1637109880000|2021-11-17 00:44:40|432.8|428.7|433.22|429.12|433.3|429.2|432.8|428.7|29
1637109890000|2021-11-17 00:44:50|433.25|429.15|433.15|429.05|433.26|429.16|433.11|429.01|21
1637109900000|2021-11-17 00:45:00|433.19|429.09|433.66|429.56|433.66|429.56|433.13|429.03|32
1637109910000|2021-11-17 00:45:10|433.6|429.5|433.8|429.7|433.8|429.7|433.6|429.5|29
1637109920000|2021-11-17 00:45:20|433.77|429.67|433.74|429.64|433.87|429.77|433.74|429.64|23
1637109930000|2021-11-17 00:45:30|433.78|429.68|433.45|429.35|433.8|429.7|433.39|429.29|29
1637109940000|2021-11-17 00:45:40|433.43|429.33|433.19|429.09|433.48|429.38|433.02|428.92|28
1637109950000|2021-11-17 00:45:50|433.28|429.18|433.11|429.01|433.34|429.24|433.05|428.95|24
1637109960000|2021-11-17 00:46:00|433.12|429.02|433.24|429.14|433.26|429.16|433.02|428.92|29
1637109970000|2021-11-17 00:46:10|433.23|429.13|433.16|429.06|433.23|429.13|433.06|428.96|20
1637109980000|2021-11-17 00:46:20|433.11|429.01|433.25|429.15|433.29|429.19|433.11|429.01|25
1637109990000|2021-11-17 00:46:30|433.22|429.12|433.06|428.96|433.22|429.12|433.06|428.96|17
1637110000000|2021-11-17 00:46:40|433.08|428.98|432.91|428.81|433.08|428.98|432.91|428.81|13
1637110010000|2021-11-17 00:46:50|432.9|428.8|432.8|428.7|432.9|428.8|432.69|428.59|13
1637110020000|2021-11-17 00:47:00|432.79|428.69|432.86|428.76|432.86|428.76|432.77|428.67|15
1637110030000|2021-11-17 00:47:10|432.87|428.77|432.83|428.73|432.87|428.77|432.79|428.69|13
1637110040000|2021-11-17 00:47:20|432.97|428.87|432.86|428.76|432.99|428.89|432.86|428.76|21
1637110050000|2021-11-17 00:47:30|432.85|428.75|432.66|428.56|432.94|428.84|432.65|428.55|20
1637110060000|2021-11-17 00:47:40|432.65|428.55|432.65|428.55|432.65|428.55|432.49|428.39|18
1637110070000|2021-11-17 00:47:50|432.6|428.5|432.3|428.2|432.65|428.55|432.29|428.19|21
1637110080000|2021-11-17 00:48:00|432.29|428.19|432.19|428.09|432.3|428.2|432.16|428.06|16
1637110090000|2021-11-17 00:48:10|432.22|428.12|432.33|428.23|432.33|428.23|432.13|428.03|18
1637110100000|2021-11-17 00:48:20|432.34|428.24|432.17|428.07|432.37|428.27|432.16|428.06|14
1637110110000|2021-11-17 00:48:30|432.18|428.08|432.04|427.94|432.18|428.08|431.93|427.83|20
1637110120000|2021-11-17 00:48:40|432|427.9|432.04|427.94|432.08|427.98|431.9|427.8|12
1637110130000|2021-11-17 00:48:50|431.91|427.81|431.71|427.61|431.91|427.81|431.71|427.61|15
1637110140000|2021-11-17 00:49:00|431.74|427.64|431.45|427.35|431.74|427.64|431.45|427.35|27
1637110150000|2021-11-17 00:49:10|431.43|427.33|431|426.9|431.43|427.33|430.85|426.75|23
1637110160000|2021-11-17 00:49:20|431.01|426.91|430.88|426.78|431.09|426.99|430.84|426.74|31
1637110170000|2021-11-17 00:49:30|430.85|426.75|430.78|426.68|430.85|426.75|430.75|426.65|18
1637110180000|2021-11-17 00:49:40|430.76|426.66|430.69|426.59|430.78|426.68|430.68|426.58|16
1637110190000|2021-11-17 00:49:50|430.7|426.6|430.62|426.52|430.7|426.6|430.59|426.49|21
1637110200000|2021-11-17 00:50:00|430.58|426.48|431.25|427.15|431.3|427.2|430.56|426.46|31
1637110210000|2021-11-17 00:50:10|431.22|427.12|431.36|427.26|431.59|427.49|431.1|427|36
1637110220000|2021-11-17 00:50:20|431.3|427.2|430.94|426.84|431.3|427.2|430.88|426.78|24
1637110230000|2021-11-17 00:50:30|430.97|426.87|430.75|426.65|430.97|426.87|430.62|426.52|22
1637110240000|2021-11-17 00:50:40|430.81|426.71|430.95|426.85|430.95|426.85|430.78|426.68|13
1637110250000|2021-11-17 00:50:50|430.93|426.83|430.79|426.69|430.94|426.84|430.77|426.67|16
1637110260000|2021-11-17 00:51:00|430.77|426.67|430.69|426.59|430.8|426.7|430.6|426.5|13
1637110270000|2021-11-17 00:51:10|430.65|426.55|431.02|426.92|431.02|426.92|430.65|426.55|18
1637110280000|2021-11-17 00:51:20|431.03|426.93|431.17|427.07|431.2|427.1|431.01|426.91|13
1637110290000|2021-11-17 00:51:30|431.19|427.09|431.21|427.11|431.21|427.11|431.18|427.08|6
1637110300000|2021-11-17 00:51:40|431.22|427.12|431.45|427.35|431.6|427.5|431.22|427.12|25
1637110310000|2021-11-17 00:51:50|431.5|427.4|431.27|427.17|431.5|427.4|431.27|427.17|22
1637110320000|2021-11-17 00:52:00|431.23|427.13|431.09|426.99|431.26|427.16|431.08|426.98|13
1637110330000|2021-11-17 00:52:10|431.08|426.98|431.04|426.94|431.15|427.05|431.02|426.92|15
1637110340000|2021-11-17 00:52:20|431.05|426.95|431.11|427.01|431.13|427.03|431.05|426.95|9
1637110350000|2021-11-17 00:52:30|431.1|427|431|426.9|431.1|427|430.98|426.88|11
1637110360000|2021-11-17 00:52:40|431.01|426.91|430.86|426.76|431.01|426.91|430.86|426.76|14
1637110370000|2021-11-17 00:52:50|430.85|426.75|430.8|426.7|430.85|426.75|430.77|426.67|14
1637110380000|2021-11-17 00:53:00|430.85|426.75|430.85|426.75|430.85|426.75|430.79|426.69|5
1637110390000|2021-11-17 00:53:10|430.84|426.74|431.17|427.07|431.17|427.07|430.84|426.74|16
1637110400000|2021-11-17 00:53:20|431.18|427.08|431.52|427.42|431.52|427.42|431.18|427.08|17
1637110410000|2021-11-17 00:53:30|431.51|427.41|431.42|427.32|431.54|427.44|431.34|427.24|20
1637110420000|2021-11-17 00:53:40|431.43|427.33|431.5|427.4|431.51|427.41|431.42|427.32|14
1637110430000|2021-11-17 00:53:50|431.43|427.33|431.15|427.05|431.43|427.33|431.07|426.97|20
1637110440000|2021-11-17 00:54:00|431.17|427.07|431.27|427.17|431.27|427.17|431.17|427.07|10
1637110450000|2021-11-17 00:54:10|431.3|427.2|431.46|427.36|431.53|427.43|431.3|427.2|28
1637110460000|2021-11-17 00:54:20|431.39|427.29|431.68|427.58|431.72|427.62|431.39|427.29|29
1637110470000|2021-11-17 00:54:30|431.67|427.57|431.66|427.56|431.69|427.59|431.65|427.55|9
1637110480000|2021-11-17 00:54:40|431.65|427.55|431.69|427.59|431.72|427.62|431.64|427.54|10
1637110490000|2021-11-17 00:54:50|431.68|427.58|431.54|427.44|431.69|427.59|431.52|427.42|14
1637110500000|2021-11-17 00:55:00|431.51|427.41|431.66|427.56|431.66|427.56|431.5|427.4|13
1637110510000|2021-11-17 00:55:10|431.65|427.55|431.76|427.66|431.77|427.67|431.65|427.55|19
1637110520000|2021-11-17 00:55:20|431.74|427.64|431.69|427.59|431.79|427.69|431.62|427.52|15
1637110530000|2021-11-17 00:55:30|431.67|427.57|431.62|427.52|431.67|427.57|431.62|427.52|10
1637110540000|2021-11-17 00:55:40|431.63|427.53|432.1|428|432.18|428.08|431.63|427.53|26
1637110550000|2021-11-17 00:55:50|432.06|427.96|432.44|428.34|432.62|428.52|432.06|427.96|25
1637110560000|2021-11-17 00:56:00|432.48|428.38|432.75|428.65|432.75|428.65|432.48|428.38|32
1637110570000|2021-11-17 00:56:10|432.74|428.64|432.56|428.46|432.75|428.65|432.56|428.46|21
1637110580000|2021-11-17 00:56:20|432.41|428.31|432.36|428.26|432.49|428.39|432.3|428.2|22
1637110590000|2021-11-17 00:56:30|432.34|428.24|432.39|428.29|432.44|428.34|432.34|428.24|18
1637110600000|2021-11-17 00:56:40|432.35|428.25|432.17|428.07|432.36|428.26|432.15|428.05|20
1637110610000|2021-11-17 00:56:50|432.16|428.06|432.11|428.01|432.17|428.07|432.1|428|16
1637110620000|2021-11-17 00:57:00|432.12|428.02|431.87|427.77|432.16|428.06|431.87|427.77|27
1637110630000|2021-11-17 00:57:10|431.86|427.76|431.86|427.76|431.89|427.79|431.81|427.71|13
1637110640000|2021-11-17 00:57:20|431.85|427.75|431.58|427.48|431.91|427.81|431.42|427.32|26
1637110650000|2021-11-17 00:57:30|431.59|427.49|431.58|427.48|431.7|427.6|431.56|427.46|19
1637110660000|2021-11-17 00:57:40|431.56|427.46|431.66|427.56|431.66|427.56|431.5|427.4|14
1637110670000|2021-11-17 00:57:50|431.67|427.57|431.98|427.88|431.98|427.88|431.67|427.57|14
1637110680000|2021-11-17 00:58:00|431.96|427.86|431.7|427.6|431.98|427.88|431.67|427.57|19
1637110690000|2021-11-17 00:58:10|431.77|427.67|432.62|428.52|432.62|428.52|431.77|427.67|39
1637110700000|2021-11-17 00:58:20|432.64|428.54|432.46|428.36|432.64|428.54|432.36|428.26|28
1637110710000|2021-11-17 00:58:30|432.48|428.38|432.18|428.08|432.51|428.41|432.1|428|29
1637110720000|2021-11-17 00:58:40|432.21|428.11|432.3|428.2|432.3|428.2|432.15|428.05|21
1637110730000|2021-11-17 00:58:50|432.28|428.18|432.22|428.12|432.28|428.18|432.19|428.09|17
1637110740000|2021-11-17 00:59:00|432.2|428.1|431.89|427.79|432.2|428.1|431.81|427.71|26
1637110750000|2021-11-17 00:59:10|431.9|427.8|431.96|427.86|431.96|427.86|431.9|427.8|10
1637110760000|2021-11-17 00:59:20|431.97|427.87|431.99|427.89|432.05|427.95|431.96|427.86|18
1637110770000|2021-11-17 00:59:30|431.96|427.86|431.96|427.86|431.96|427.86|431.96|427.86|1
1637110780000|2021-11-17 00:59:40|431.97|427.87|432.01|427.91|432.05|427.95|431.96|427.86|9
1637110790000|2021-11-17 00:59:50|432|427.9|431.76|427.66|432.01|427.91|431.76|427.66|10
1637110800000|2021-11-17 01:00:00|431.75|427.65|431.51|427.41|431.78|427.68|431.51|427.41|25
1637110810000|2021-11-17 01:00:10|431.52|427.42|431.81|427.71|431.81|427.71|431.52|427.42|25
1637110820000|2021-11-17 01:00:20|431.79|427.69|431.9|427.8|431.95|427.85|431.79|427.69|15
1637110830000|2021-11-17 01:00:30|431.86|427.76|431.8|427.7|431.97|427.87|431.77|427.67|13
1637110840000|2021-11-17 01:00:40|431.81|427.71|431.99|427.89|431.99|427.89|431.78|427.68|23
1637110850000|2021-11-17 01:00:50|431.96|427.86|431.97|427.87|432.04|427.94|431.9|427.8|18
1637110860000|2021-11-17 01:01:00|432.04|427.94|432.5|428.4|432.5|428.4|431.97|427.87|30
1637110870000|2021-11-17 01:01:10|432.51|428.41|432.84|428.74|432.9|428.8|432.51|428.41|32
1637110880000|2021-11-17 01:01:20|432.85|428.75|433.13|429.03|433.13|429.03|432.82|428.72|21
1637110890000|2021-11-17 01:01:30|433.14|429.04|433.15|429.05|433.28|429.18|433.11|429.01|26
1637110900000|2021-11-17 01:01:40|433.17|429.07|433.24|429.14|433.29|429.19|433.16|429.06|22
1637110910000|2021-11-17 01:01:50|433.27|429.17|433.22|429.12|433.31|429.21|433.18|429.08|28
1637110920000|2021-11-17 01:02:00|433.23|429.13|433.16|429.06|433.28|429.18|433.16|429.06|15
1637110930000|2021-11-17 01:02:10|433.15|429.05|433.35|429.25|433.42|429.32|433|428.9|27
1637110940000|2021-11-17 01:02:20|433.43|429.33|433.57|429.47|433.65|429.55|433.43|429.33|27
1637110950000|2021-11-17 01:02:30|433.61|429.51|433.7|429.6|433.7|429.6|433.59|429.49|11
1637110960000|2021-11-17 01:02:40|433.71|429.61|433.43|429.33|433.71|429.61|433.38|429.28|17
1637110970000|2021-11-17 01:02:50|433.45|429.35|433.15|429.05|433.45|429.35|432.96|428.86|34
1637110980000|2021-11-17 01:03:00|433.12|429.02|432.97|428.87|433.12|429.02|432.97|428.87|7
1637110990000|2021-11-17 01:03:10|432.96|428.86|433.17|429.07|433.26|429.16|432.96|428.86|22
1637111000000|2021-11-17 01:03:20|433.18|429.08|432.95|428.85|433.18|429.08|432.93|428.83|16
1637111010000|2021-11-17 01:03:30|432.94|428.84|432.41|428.31|432.94|428.84|432.41|428.31|27
1637111020000|2021-11-17 01:03:40|432.39|428.29|432.05|427.95|432.43|428.33|432.04|427.94|29
1637111030000|2021-11-17 01:03:50|432|427.9|431.67|427.57|432.07|427.97|431.66|427.56|24
1637111040000|2021-11-17 01:04:00|431.81|427.71|431.88|427.78|432|427.9|431.81|427.71|24
1637111050000|2021-11-17 01:04:10|431.87|427.77|431.78|427.68|431.91|427.81|431.76|427.66|15
1637111060000|2021-11-17 01:04:20|431.84|427.74|431.82|427.72|431.89|427.79|431.64|427.54|24
1637111070000|2021-11-17 01:04:30|431.78|427.68|431.58|427.48|431.78|427.68|431.58|427.48|20
1637111080000|2021-11-17 01:04:40|431.59|427.49|431.38|427.28|431.61|427.51|431.38|427.28|24
1637111090000|2021-11-17 01:04:50|431.4|427.3|431.24|427.14|431.4|427.3|431.15|427.05|18
1637111100000|2021-11-17 01:05:00|431.18|427.08|431.52|427.42|431.52|427.42|431.18|427.08|23
1637111110000|2021-11-17 01:05:10|431.56|427.46|431.73|427.63|431.78|427.68|431.55|427.45|25
1637111120000|2021-11-17 01:05:20|431.71|427.61|431.78|427.68|431.85|427.75|431.68|427.58|28
1637111130000|2021-11-17 01:05:30|431.79|427.69|432.03|427.93|432.09|427.99|431.79|427.69|22
1637111140000|2021-11-17 01:05:40|431.97|427.87|431.95|427.85|432.05|427.95|431.94|427.84|12
1637111150000|2021-11-17 01:05:50|431.99|427.89|432.03|427.93|432.05|427.95|431.95|427.85|16
1637111160000|2021-11-17 01:06:00|432.01|427.91|432.02|427.92|432.04|427.94|431.91|427.81|18
1637111170000|2021-11-17 01:06:10|432.04|427.94|432.04|427.94|432.08|427.98|432.04|427.94|16
1637111180000|2021-11-17 01:06:20|432.05|427.95|431.95|427.85|432.05|427.95|431.95|427.85|8
1637111190000|2021-11-17 01:06:30|431.97|427.87|431.8|427.7|431.97|427.87|431.68|427.58|23
1637111200000|2021-11-17 01:06:40|431.79|427.69|431.47|427.37|431.8|427.7|431.38|427.28|21
1637111210000|2021-11-17 01:06:50|431.51|427.41|431.12|427.02|431.63|427.53|431.11|427.01|20
1637111220000|2021-11-17 01:07:00|431.1|427|430.91|426.81|431.19|427.09|430.91|426.81|28
1637111230000|2021-11-17 01:07:10|430.9|426.8|430.74|426.64|430.93|426.83|430.72|426.62|24
1637111240000|2021-11-17 01:07:20|430.73|426.63|430.81|426.71|430.85|426.75|430.65|426.55|16
1637111250000|2021-11-17 01:07:30|430.85|426.75|430.65|426.55|430.86|426.76|430.61|426.51|14
1637111260000|2021-11-17 01:07:40|430.68|426.58|430.81|426.71|430.83|426.73|430.68|426.58|24
1637111270000|2021-11-17 01:07:50|430.79|426.69|430.95|426.85|430.96|426.86|430.78|426.68|18
1637111280000|2021-11-17 01:08:00|430.87|426.77|431.2|427.1|431.2|427.1|430.87|426.77|18
1637111290000|2021-11-17 01:08:10|431.22|427.12|431.16|427.06|431.53|427.43|431.05|426.95|27
1637111300000|2021-11-17 01:08:20|431.13|427.03|431.4|427.3|431.41|427.31|431.13|427.03|25
1637111310000|2021-11-17 01:08:30|431.43|427.33|431.27|427.17|431.55|427.45|431.27|427.17|19
1637111320000|2021-11-17 01:08:40|431.19|427.09|431.4|427.3|431.42|427.32|431.11|427.01|19
1637111330000|2021-11-17 01:08:50|431.36|427.26|431.24|427.14|431.38|427.28|431.23|427.13|15
1637111340000|2021-11-17 01:09:00|431.21|427.11|431.24|427.14|431.29|427.19|431.18|427.08|19
1637111350000|2021-11-17 01:09:10|431.18|427.08|431.07|426.97|431.19|427.09|431.06|426.96|21
1637111360000|2021-11-17 01:09:20|431.1|427|431.08|426.98|431.2|427.1|431.05|426.95|20
1637111370000|2021-11-17 01:09:30|431.06|426.96|431.07|426.97|431.07|426.97|431.05|426.95|7
1637111380000|2021-11-17 01:09:40|431.09|426.99|430.73|426.63|431.09|426.99|430.7|426.6|17
1637111390000|2021-11-17 01:09:50|430.81|426.71|430.81|426.71|430.84|426.74|430.76|426.66|21
1637111400000|2021-11-17 01:10:00|430.82|426.72|430.46|426.36|430.82|426.72|430.4|426.3|28
1637111410000|2021-11-17 01:10:10|430.45|426.35|430.91|426.81|430.91|426.81|430.45|426.35|15
1637111420000|2021-11-17 01:10:20|430.87|426.77|430.84|426.74|430.95|426.85|430.84|426.74|15
1637111430000|2021-11-17 01:10:30|430.83|426.73|430.73|426.63|430.83|426.73|430.73|426.63|11
1637111440000|2021-11-17 01:10:40|430.74|426.64|430.82|426.72|430.9|426.8|430.64|426.54|26
1637111450000|2021-11-17 01:10:50|430.83|426.73|430.84|426.74|430.92|426.82|430.8|426.7|19
1637111460000|2021-11-17 01:11:00|430.82|426.72|430.72|426.62|430.83|426.73|430.72|426.62|12
1637111470000|2021-11-17 01:11:10|430.71|426.61|430.78|426.68|430.78|426.68|430.67|426.57|9
1637111480000|2021-11-17 01:11:20|430.79|426.69|431.31|427.21|431.31|427.21|430.75|426.65|22
1637111490000|2021-11-17 01:11:30|431.38|427.28|431.14|427.04|431.4|427.3|431.08|426.98|24
1637111500000|2021-11-17 01:11:40|431.13|427.03|431.14|427.04|431.22|427.12|431.12|427.02|11
1637111510000|2021-11-17 01:11:50|431.12|427.02|431.11|427.01|431.35|427.25|431.11|427.01|27
1637111520000|2021-11-17 01:12:00|431.1|427|431.5|427.4|431.52|427.42|431.08|426.98|29
1637111530000|2021-11-17 01:12:10|431.48|427.38|431.54|427.44|431.58|427.48|431.4|427.3|25
1637111540000|2021-11-17 01:12:20|431.56|427.46|431.86|427.76|431.87|427.77|431.56|427.46|17
1637111550000|2021-11-17 01:12:30|431.87|427.77|432.05|427.95|432.05|427.95|431.8|427.7|20
1637111560000|2021-11-17 01:12:40|432.08|427.98|432.04|427.94|432.1|428|431.86|427.76|16
1637111570000|2021-11-17 01:12:50|432.09|427.99|432|427.9|432.17|428.07|431.93|427.83|21
1637111580000|2021-11-17 01:13:00|432.03|427.93|432.23|428.13|432.25|428.15|432|427.9|20
1637111590000|2021-11-17 01:13:10|432.24|428.14|432.26|428.16|432.34|428.24|432.24|428.14|9
1637111600000|2021-11-17 01:13:20|432.24|428.14|432.36|428.26|432.36|428.26|432.24|428.14|15
1637111610000|2021-11-17 01:13:30|432.35|428.25|433|428.9|433|428.9|432.31|428.21|21
1637111620000|2021-11-17 01:13:40|433.02|428.92|432.93|428.83|433.06|428.96|432.88|428.78|24
1637111630000|2021-11-17 01:13:50|432.92|428.82|432.9|428.8|433|428.9|432.8|428.7|21
1637111640000|2021-11-17 01:14:00|432.84|428.74|432.98|428.88|433.01|428.91|432.82|428.72|34
1637111650000|2021-11-17 01:14:10|433.02|428.92|432.96|428.86|433.1|429|432.96|428.86|20
1637111660000|2021-11-17 01:14:20|432.92|428.82|432.89|428.79|432.92|428.82|432.89|428.79|10
1637111670000|2021-11-17 01:14:30|432.88|428.78|432.93|428.83|432.95|428.85|432.87|428.77|20
1637111680000|2021-11-17 01:14:40|432.96|428.86|432.97|428.87|433.08|428.98|432.89|428.79|19
1637111690000|2021-11-17 01:14:50|433.04|428.94|433.04|428.94|433.08|428.98|433.03|428.93|8
1637111700000|2021-11-17 01:15:00|433.1|429|433.15|429.05|433.15|429.05|433.09|428.99|17
1637111710000|2021-11-17 01:15:10|433.14|429.04|433.28|429.18|433.29|429.19|433.12|429.02|17
1637111720000|2021-11-17 01:15:20|433.3|429.2|432.63|428.53|433.3|429.2|432.63|428.53|27
1637111730000|2021-11-17 01:15:30|432.65|428.55|432.95|428.85|432.95|428.85|432.53|428.43|33
1637111740000|2021-11-17 01:15:40|432.97|428.87|433.18|429.08|433.19|429.09|432.83|428.73|31
1637111750000|2021-11-17 01:15:50|433.19|429.09|433.51|429.41|433.51|429.41|433.09|428.99|21
1637111760000|2021-11-17 01:16:00|433.54|429.44|433.49|429.39|433.54|429.44|433.41|429.31|19
1637111770000|2021-11-17 01:16:10|433.46|429.36|433.48|429.38|433.52|429.42|433.42|429.32|14
1637111780000|2021-11-17 01:16:20|433.49|429.39|433.49|429.39|433.49|429.39|433.45|429.35|7
1637111790000|2021-11-17 01:16:30|433.5|429.4|433.61|429.51|433.63|429.53|433.49|429.39|13
1637111800000|2021-11-17 01:16:40|433.64|429.54|433.68|429.58|433.75|429.65|433.64|429.54|14
1637111810000|2021-11-17 01:16:50|433.73|429.63|433.75|429.65|433.76|429.66|433.57|429.47|18
1637111820000|2021-11-17 01:17:00|433.62|429.52|433.43|429.33|433.78|429.68|433.43|429.33|17
1637111830000|2021-11-17 01:17:10|433.52|429.42|433.67|429.57|433.67|429.57|433.47|429.37|14
1637111840000|2021-11-17 01:17:20|433.63|429.53|433.58|429.48|433.72|429.62|433.57|429.47|17
1637111850000|2021-11-17 01:17:30|433.53|429.43|433.56|429.46|433.56|429.46|433.52|429.42|9
1637111860000|2021-11-17 01:17:40|433.57|429.47|433.68|429.58|433.71|429.61|433.55|429.45|10
1637111870000|2021-11-17 01:17:50|433.74|429.64|433.71|429.61|433.74|429.64|433.65|429.55|16
1637111880000|2021-11-17 01:18:00|433.65|429.55|433.71|429.61|433.75|429.65|433.61|429.51|12
1637111890000|2021-11-17 01:18:10|433.72|429.62|433.55|429.45|433.74|429.64|433.55|429.45|14
1637111900000|2021-11-17 01:18:20|433.54|429.44|433.37|429.27|433.57|429.47|433.29|429.19|29
1637111910000|2021-11-17 01:18:30|433.35|429.25|433.33|429.23|433.47|429.37|433.3|429.2|21
1637111920000|2021-11-17 01:18:40|433.34|429.24|433.4|429.3|433.4|429.3|433.33|429.23|8
1637111930000|2021-11-17 01:18:50|433.41|429.31|433.43|429.33|433.53|429.43|433.41|429.31|21
1637111940000|2021-11-17 01:19:00|433.42|429.32|433.29|429.19|433.46|429.36|433.29|429.19|13
1637111950000|2021-11-17 01:19:10|433.33|429.23|433.19|429.09|433.38|429.28|433.16|429.06|22
1637111960000|2021-11-17 01:19:20|433.2|429.1|433.33|429.23|433.33|429.23|433.19|429.09|10
1637111970000|2021-11-17 01:19:30|433.32|429.22|433.24|429.14|433.32|429.22|433.24|429.14|7
1637111980000|2021-11-17 01:19:40|433.23|429.13|433.15|429.05|433.23|429.13|433.14|429.04|14
1637111990000|2021-11-17 01:19:50|433.16|429.06|433.19|429.09|433.27|429.17|433.16|429.06|17
1637112000000|2021-11-17 01:20:00|433.21|429.11|433.03|428.93|433.24|429.14|433.01|428.91|12
1637112010000|2021-11-17 01:20:10|433.01|428.91|433.03|428.93|433.11|429.01|433.01|428.91|13
1637112020000|2021-11-17 01:20:20|432.98|428.88|433.07|428.97|433.1|429|432.98|428.88|16
1637112030000|2021-11-17 01:20:30|433.09|428.99|433.06|428.96|433.09|428.99|433.06|428.96|9
1637112040000|2021-11-17 01:20:40|433.04|428.94|433.12|429.02|433.16|429.06|433.04|428.94|10
1637112050000|2021-11-17 01:20:50|433.16|429.06|433.96|429.86|433.96|429.86|433.16|429.06|30
1637112060000|2021-11-17 01:21:00|433.93|429.83|433.99|429.89|434|429.9|433.87|429.77|19
1637112070000|2021-11-17 01:21:10|434.01|429.91|434.03|429.93|434.03|429.93|433.94|429.84|9
1637112080000|2021-11-17 01:21:20|433.99|429.89|433.94|429.84|434|429.9|433.89|429.79|14
1637112090000|2021-11-17 01:21:30|433.92|429.82|433.88|429.78|433.95|429.85|433.88|429.78|13
1637112100000|2021-11-17 01:21:40|433.9|429.8|433.92|429.82|433.93|429.83|433.87|429.77|11
1637112110000|2021-11-17 01:21:50|433.93|429.83|433.98|429.88|433.99|429.89|433.78|429.68|25
1637112120000|2021-11-17 01:22:00|434.02|429.92|434.08|429.98|434.17|430.07|434|429.9|24
1637112130000|2021-11-17 01:22:10|434.07|429.97|434.14|430.04|434.14|430.04|433.88|429.78|27
1637112140000|2021-11-17 01:22:20|434.15|430.05|434.17|430.07|434.19|430.09|434.07|429.97|16
1637112150000|2021-11-17 01:22:30|434.18|430.08|434.18|430.08|434.2|430.1|434.08|429.98|11
1637112160000|2021-11-17 01:22:40|434.15|430.05|434.02|429.92|434.15|430.05|433.98|429.88|12
1637112170000|2021-11-17 01:22:50|434|429.9|434.21|430.11|434.21|430.11|433.95|429.85|21
1637112180000|2021-11-17 01:23:00|434.2|430.1|434.23|430.13|434.26|430.16|434.2|430.1|6
1637112190000|2021-11-17 01:23:10|434.25|430.15|434.16|430.06|434.28|430.18|434.09|429.99|14
1637112200000|2021-11-17 01:23:20|434.12|430.02|434.26|430.16|434.31|430.21|434.12|430.02|18
1637112210000|2021-11-17 01:23:30|434.27|430.17|434.4|430.3|434.4|430.3|434.26|430.16|9
1637112220000|2021-11-17 01:23:40|434.38|430.28|434.29|430.19|434.42|430.32|434.29|430.19|9
1637112230000|2021-11-17 01:23:50|434.33|430.23|434.59|430.49|434.59|430.49|434.33|430.23|19
1637112240000|2021-11-17 01:24:00|434.6|430.5|434.46|430.36|434.6|430.5|434.44|430.34|11
1637112250000|2021-11-17 01:24:10|434.55|430.45|434.62|430.52|434.62|430.52|434.51|430.41|16
1637112270000|2021-11-17 01:24:30|434.63|430.53|434.63|430.53|434.65|430.55|434.62|430.52|5
1637112280000|2021-11-17 01:24:40|434.62|430.52|434.61|430.51|434.63|430.53|434.55|430.45|15
1637112290000|2021-11-17 01:24:50|434.59|430.49|434.6|430.5|434.61|430.51|434.59|430.49|4
1637112300000|2021-11-17 01:25:00|434.62|430.52|434.61|430.51|434.66|430.56|434.61|430.51|7
1637112310000|2021-11-17 01:25:10|434.6|430.5|434.62|430.52|434.63|430.53|434.6|430.5|4
1637112330000|2021-11-17 01:25:30|434.78|430.68|435.23|431.13|435.6|431.5|434.78|430.68|34
1637112340000|2021-11-17 01:25:40|435.24|431.14|435.67|431.57|435.68|431.58|435.24|431.14|27
1637112350000|2021-11-17 01:25:50|435.69|431.59|436.61|432.51|436.62|432.52|435.69|431.59|29
1637112360000|2021-11-17 01:26:00|436.62|432.52|436.43|432.33|436.62|432.52|436.2|432.1|19
1637112370000|2021-11-17 01:26:10|436.45|432.35|436.75|432.65|436.75|432.65|436.44|432.34|13
1637112380000|2021-11-17 01:26:20|436.76|432.66|436.8|432.7|436.81|432.71|436.74|432.64|12
1637112390000|2021-11-17 01:26:30|436.91|432.81|437.31|433.21|437.4|433.3|436.91|432.81|19
1637112400000|2021-11-17 01:26:40|437.34|433.24|437.45|433.35|437.52|433.42|437.3|433.2|17
1637112410000|2021-11-17 01:26:50|437.64|433.54|437.02|432.92|437.64|433.54|436.85|432.75|31
1637112420000|2021-11-17 01:27:00|436.99|432.89|436.88|432.78|437.03|432.93|436.82|432.72|26
1637112430000|2021-11-17 01:27:10|436.87|432.77|436.92|432.82|436.92|432.82|436.71|432.61|27
1637112440000|2021-11-17 01:27:20|436.93|432.83|436.84|432.74|436.93|432.83|436.83|432.73|12
1637112450000|2021-11-17 01:27:30|436.82|432.72|437.48|433.38|437.48|433.38|436.82|432.72|22
1637112460000|2021-11-17 01:27:40|437.53|433.43|437.95|433.85|437.98|433.88|437.53|433.43|26
1637112470000|2021-11-17 01:27:50|437.98|433.88|438.06|433.96|438.16|434.06|437.96|433.86|20
1637112480000|2021-11-17 01:28:00|438.09|433.99|437.87|433.77|438.11|434.01|437.87|433.77|19
1637112490000|2021-11-17 01:28:10|437.82|433.72|437.99|433.89|438.02|433.92|437.82|433.72|22
1637112500000|2021-11-17 01:28:20|438.07|433.97|438.06|433.96|438.34|434.24|438.05|433.95|21
1637112510000|2021-11-17 01:28:30|438.13|434.03|438.18|434.08|438.18|434.08|438.03|433.93|17
1637112520000|2021-11-17 01:28:40|438.14|434.04|438.07|433.97|438.25|434.15|438.03|433.93|16
1637112530000|2021-11-17 01:28:50|438.11|434.01|438.02|433.92|438.12|434.02|438.01|433.91|16
1637112540000|2021-11-17 01:29:00|438|433.9|438.08|433.98|438.08|433.98|437.99|433.89|12
1637112550000|2021-11-17 01:29:10|438.07|433.97|438.15|434.05|438.15|434.05|438.04|433.94|9
1637112560000|2021-11-17 01:29:20|438.19|434.09|438.24|434.14|438.24|434.14|438.18|434.08|6
1637112570000|2021-11-17 01:29:30|438.25|434.15|438.3|434.2|438.3|434.2|438.25|434.15|11
1637112580000|2021-11-17 01:29:40|438.26|434.16|438.3|434.2|438.33|434.23|438.24|434.14|10
1637112590000|2021-11-17 01:29:50|438.28|434.18|438.68|434.58|438.68|434.58|438.21|434.11|19
1637112600000|2021-11-17 01:30:00|438.53|434.43|438.45|434.35|438.59|434.49|438.4|434.3|14
1637112610000|2021-11-17 01:30:10|438.46|434.36|438.25|434.15|438.46|434.36|438.25|434.15|20
1637112620000|2021-11-17 01:30:20|438.24|434.14|438.02|433.92|438.25|434.15|437.9|433.8|27
1637112630000|2021-11-17 01:30:30|438.04|433.94|437.6|433.5|438.04|433.94|437.48|433.38|27
1637112640000|2021-11-17 01:30:40|437.62|433.52|437.45|433.35|437.62|433.52|437.43|433.33|17
1637112650000|2021-11-17 01:30:50|437.44|433.34|437.31|433.21|437.45|433.35|437.3|433.2|20
1637112660000|2021-11-17 01:31:00|437.29|433.19|437.27|433.17|437.31|433.21|437.22|433.12|14
1637112670000|2021-11-17 01:31:10|437.26|433.16|437.2|433.1|437.32|433.22|437.2|433.1|19
1637112680000|2021-11-17 01:31:20|437.18|433.08|437.2|433.1|437.2|433.1|437.13|433.03|16
1637112690000|2021-11-17 01:31:30|437.19|433.09|437.06|432.96|437.19|433.09|437.05|432.95|14
1637112700000|2021-11-17 01:31:40|437.1|433|437.26|433.16|437.26|433.16|436.8|432.7|29
1637112710000|2021-11-17 01:31:50|437.27|433.17|437.12|433.02|437.27|433.17|437.12|433.02|13
1637112720000|2021-11-17 01:32:00|437.1|433|436.98|432.88|437.1|433|436.87|432.77|30
1637112730000|2021-11-17 01:32:10|437.03|432.93|436.9|432.8|437.15|433.05|436.83|432.73|29
1637112740000|2021-11-17 01:32:20|436.87|432.77|437.15|433.05|437.15|433.05|436.82|432.72|29
1637112750000|2021-11-17 01:32:30|437.2|433.1|437.24|433.14|437.25|433.15|437.18|433.08|13
1637112760000|2021-11-17 01:32:40|437.25|433.15|437.36|433.26|437.41|433.31|437.25|433.15|25
1637112770000|2021-11-17 01:32:50|437.32|433.22|437.4|433.3|437.43|433.33|437.32|433.22|15
1637112780000|2021-11-17 01:33:00|437.39|433.29|438.07|433.97|438.07|433.97|437.39|433.29|32
1637112790000|2021-11-17 01:33:10|438|433.9|438.65|434.55|438.69|434.59|437.85|433.75|33
1637112800000|2021-11-17 01:33:20|438.7|434.6|438.72|434.62|438.79|434.69|438.52|434.42|22
1637112810000|2021-11-17 01:33:30|438.73|434.63|438.63|434.53|438.75|434.65|438.63|434.53|19
1637112820000|2021-11-17 01:33:40|438.65|434.55|439.19|435.09|439.19|435.09|438.65|434.55|23
1637112830000|2021-11-17 01:33:50|439.36|435.26|439.4|435.3|439.61|435.51|439.33|435.23|30
1637112840000|2021-11-17 01:34:00|439.2|435.1|439.21|435.11|439.25|435.15|439.02|434.92|20
1637112850000|2021-11-17 01:34:10|439.18|435.08|439.06|434.96|439.19|435.09|439.03|434.93|18
1637112860000|2021-11-17 01:34:20|439.05|434.95|439.13|435.03|439.13|435.03|438.88|434.78|14
1637112870000|2021-11-17 01:34:30|439.15|435.05|439.32|435.22|439.4|435.3|439.12|435.02|20
1637112880000|2021-11-17 01:34:40|439.3|435.2|439.33|435.23|439.33|435.23|439.25|435.15|7
1637112890000|2021-11-17 01:34:50|439.31|435.21|439.42|435.32|439.48|435.38|439.27|435.17|15
1637112900000|2021-11-17 01:35:00|439.41|435.31|439.53|435.43|439.53|435.43|439.41|435.31|15
1637112910000|2021-11-17 01:35:10|439.5|435.4|439.37|435.27|439.5|435.4|439.34|435.24|11
1637112920000|2021-11-17 01:35:20|439.38|435.28|439.1|435|439.38|435.28|439.1|435|13
1637112930000|2021-11-17 01:35:30|439.15|435.05|438.85|434.75|439.15|435.05|438.76|434.66|28
1637112940000|2021-11-17 01:35:40|438.8|434.7|438.87|434.77|439|434.9|438.64|434.54|29
1637112950000|2021-11-17 01:35:50|438.75|434.65|439.02|434.92|439.13|435.03|438.75|434.65|28
1637112960000|2021-11-17 01:36:00|439.07|434.97|438.96|434.86|439.21|435.11|438.96|434.86|22
1637112970000|2021-11-17 01:36:10|438.97|434.87|438.97|434.87|439.09|434.99|438.93|434.83|31
1637112980000|2021-11-17 01:36:20|438.99|434.89|438.98|434.88|439.02|434.92|438.83|434.73|25
1637112990000|2021-11-17 01:36:30|438.81|434.71|438.71|434.61|438.91|434.81|438.59|434.49|21
1637113000000|2021-11-17 01:36:40|438.63|434.53|438.68|434.58|438.76|434.66|438.61|434.51|14
1637113010000|2021-11-17 01:36:50|438.7|434.6|438.64|434.54|438.72|434.62|438.64|434.54|12
1637113020000|2021-11-17 01:37:00|438.65|434.55|438.56|434.46|438.66|434.56|438.54|434.44|14
1637113030000|2021-11-17 01:37:10|438.52|434.42|438.4|434.3|438.6|434.5|438.37|434.27|12
1637113040000|2021-11-17 01:37:20|438.38|434.28|438.5|434.4|438.54|434.44|438.32|434.22|20
1637113050000|2021-11-17 01:37:30|438.53|434.43|438.52|434.42|438.61|434.51|438.48|434.38|14
1637113060000|2021-11-17 01:37:40|438.53|434.43|438.33|434.23|438.54|434.44|438.07|433.97|25
1637113070000|2021-11-17 01:37:50|438.34|434.24|438.41|434.31|438.53|434.43|438.3|434.2|23
1637113080000|2021-11-17 01:38:00|438.43|434.33|438.46|434.36|438.52|434.42|438.29|434.19|33
1637113090000|2021-11-17 01:38:10|438.47|434.37|438.53|434.43|438.56|434.46|438.45|434.35|9
1637113100000|2021-11-17 01:38:20|438.48|434.38|438.49|434.39|438.58|434.48|438.3|434.2|17
1637113110000|2021-11-17 01:38:30|438.36|434.26|438.37|434.27|438.44|434.34|438.36|434.26|10
1637113120000|2021-11-17 01:38:40|438.39|434.29|438.25|434.15|438.4|434.3|438.24|434.14|14
1637113130000|2021-11-17 01:38:50|438.26|434.16|438.24|434.14|438.27|434.17|438.16|434.06|19
1637113140000|2021-11-17 01:39:00|438.21|434.11|438.17|434.07|438.24|434.14|438.17|434.07|12
1637113150000|2021-11-17 01:39:10|438.16|434.06|438.16|434.06|438.18|434.08|438.11|434.01|10
1637113160000|2021-11-17 01:39:20|438.11|434.01|438.04|433.94|438.16|434.06|438.04|433.94|12
1637113170000|2021-11-17 01:39:30|438.02|433.92|437.88|433.78|438.03|433.93|437.81|433.71|21
1637113180000|2021-11-17 01:39:40|437.89|433.79|438.13|434.03|438.16|434.06|437.89|433.79|20
1637113190000|2021-11-17 01:39:50|438.11|434.01|438.03|433.93|438.11|434.01|437.89|433.79|18
1637113200000|2021-11-17 01:40:00|437.96|433.86|437.94|433.84|438.04|433.94|437.83|433.73|22
1637113210000|2021-11-17 01:40:10|437.93|433.83|437.9|433.8|437.98|433.88|437.77|433.67|24
1637113220000|2021-11-17 01:40:20|437.87|433.77|437.51|433.41|437.96|433.86|437.51|433.41|18
1637113230000|2021-11-17 01:40:30|437.49|433.39|437.43|433.33|437.56|433.46|437.39|433.29|9
1637113240000|2021-11-17 01:40:40|437.46|433.36|437.44|433.34|437.46|433.36|437.39|433.29|8
1637113250000|2021-11-17 01:40:50|437.45|433.35|437.39|433.29|437.49|433.39|437.36|433.26|16
1637113260000|2021-11-17 01:41:00|437.36|433.26|437.31|433.21|437.42|433.32|437.3|433.2|14
1637113270000|2021-11-17 01:41:10|437.34|433.24|437.45|433.35|437.49|433.39|437.3|433.2|18
1637113280000|2021-11-17 01:41:20|437.42|433.32|437.4|433.3|437.51|433.41|437.4|433.3|11
1637113290000|2021-11-17 01:41:30|437.48|433.38|437.45|433.35|437.51|433.41|437.45|433.35|6
1637113300000|2021-11-17 01:41:40|437.44|433.34|437.33|433.23|437.45|433.35|437.33|433.23|12
1637113310000|2021-11-17 01:41:50|437.35|433.25|437.34|433.24|437.35|433.25|437.32|433.22|4
1637113320000|2021-11-17 01:42:00|437.32|433.22|437.2|433.1|437.35|433.25|437.2|433.1|11
1637113330000|2021-11-17 01:42:10|437.21|433.11|437.24|433.14|437.28|433.18|437.09|432.99|13
1637113340000|2021-11-17 01:42:20|437.1|433|437.22|433.12|437.29|433.19|437.1|433|17
1637113350000|2021-11-17 01:42:30|437.21|433.11|437.57|433.47|437.57|433.47|437.21|433.11|18
1637113360000|2021-11-17 01:42:40|437.6|433.5|437.83|433.73|437.83|433.73|437.6|433.5|8
1637113370000|2021-11-17 01:42:50|437.85|433.75|438|433.9|438.21|434.11|437.85|433.75|26
1637113380000|2021-11-17 01:43:00|437.99|433.89|437.93|433.83|438.07|433.97|437.89|433.79|23
1637113390000|2021-11-17 01:43:10|437.95|433.85|437.73|433.63|437.96|433.86|437.73|433.63|13
1637113400000|2021-11-17 01:43:20|437.72|433.62|437.84|433.74|437.84|433.74|437.59|433.49|18
1637113410000|2021-11-17 01:43:30|437.79|433.69|437.59|433.49|437.81|433.71|437.5|433.4|29
1637113420000|2021-11-17 01:43:40|437.58|433.48|437.81|433.71|437.87|433.77|437.58|433.48|18
1637113430000|2021-11-17 01:43:50|437.84|433.74|437.86|433.76|437.96|433.86|437.84|433.74|12
1637113440000|2021-11-17 01:44:00|437.8|433.7|437.8|433.7|437.83|433.73|437.77|433.67|13
1637113450000|2021-11-17 01:44:10|437.82|433.72|437.67|433.57|437.82|433.72|437.64|433.54|15
1637113460000|2021-11-17 01:44:20|437.71|433.61|437.64|433.54|437.71|433.61|437.63|433.53|12
1637113470000|2021-11-17 01:44:30|437.69|433.59|437.62|433.52|437.74|433.64|437.62|433.52|15
1637113480000|2021-11-17 01:44:40|437.66|433.56|437.64|433.54|437.66|433.56|437.5|433.4|18
1637113490000|2021-11-17 01:44:50|437.63|433.53|437.75|433.65|437.81|433.71|437.6|433.5|23
1637113500000|2021-11-17 01:45:00|437.83|433.73|438.24|434.14|438.24|434.14|437.72|433.62|23
1637113510000|2021-11-17 01:45:10|438.26|434.16|438.19|434.09|438.33|434.23|438.19|434.09|25
1637113520000|2021-11-17 01:45:20|438.21|434.11|438.19|434.09|438.27|434.17|438.17|434.07|13
1637113530000|2021-11-17 01:45:30|438.2|434.1|438.12|434.02|438.2|434.1|438.11|434.01|12
1637113540000|2021-11-17 01:45:40|438.07|433.97|437.9|433.8|438.07|433.97|437.9|433.8|14
1637113550000|2021-11-17 01:45:50|437.88|433.78|437.81|433.71|437.92|433.82|437.73|433.63|19
1637113560000|2021-11-17 01:46:00|437.91|433.81|437.63|433.53|437.91|433.81|437.63|433.53|16
1637113570000|2021-11-17 01:46:10|437.65|433.55|437.53|433.43|437.65|433.55|437.52|433.42|14
1637113580000|2021-11-17 01:46:20|437.55|433.45|436.79|432.69|437.55|433.45|436.79|432.69|26
1637113590000|2021-11-17 01:46:30|436.8|432.7|436.66|432.56|436.8|432.7|436.5|432.4|32
1637113600000|2021-11-17 01:46:40|436.65|432.55|436.47|432.37|436.7|432.6|436.43|432.33|28
1637113610000|2021-11-17 01:46:50|436.49|432.39|436.09|431.99|436.5|432.4|436.09|431.99|29
1637113620000|2021-11-17 01:47:00|436.08|431.98|436.38|432.28|436.62|432.52|436.08|431.98|26
1637113630000|2021-11-17 01:47:10|436.33|432.23|436.37|432.27|436.38|432.28|436.24|432.14|27
1637113640000|2021-11-17 01:47:20|436.36|432.26|436.24|432.14|436.43|432.33|436.24|432.14|19
1637113650000|2021-11-17 01:47:30|436.22|432.12|436.35|432.25|436.35|432.25|436.17|432.07|13
1637113660000|2021-11-17 01:47:40|436.2|432.1|436.3|432.2|436.3|432.2|436.16|432.06|7
1637113670000|2021-11-17 01:47:50|436.35|432.25|436.14|432.04|436.35|432.25|436.14|432.04|11
1637113680000|2021-11-17 01:48:00|436.15|432.05|436.06|431.96|436.18|432.08|436.05|431.95|19
1637113690000|2021-11-17 01:48:10|436.08|431.98|435.82|431.72|436.08|431.98|435.82|431.72|26
1637113700000|2021-11-17 01:48:20|435.83|431.73|435.69|431.59|435.83|431.73|435.66|431.56|18
1637113710000|2021-11-17 01:48:30|435.67|431.57|435.63|431.53|435.74|431.64|435.57|431.47|14
1637113720000|2021-11-17 01:48:40|435.68|431.58|435.44|431.34|435.68|431.58|435.41|431.31|27
1637113730000|2021-11-17 01:48:50|435.43|431.33|435.35|431.25|435.52|431.42|435.33|431.23|20
1637113740000|2021-11-17 01:49:00|435.33|431.23|434.93|430.83|435.4|431.3|434.93|430.83|19
1637113750000|2021-11-17 01:49:10|434.76|430.66|434.76|430.66|434.83|430.73|434.6|430.5|26
1637113760000|2021-11-17 01:49:20|434.78|430.68|434.6|430.5|434.78|430.68|434.6|430.5|14
1637113770000|2021-11-17 01:49:30|434.57|430.47|434.49|430.39|434.6|430.5|434.39|430.29|17
1637113780000|2021-11-17 01:49:40|434.48|430.38|434.25|430.15|434.5|430.4|434.1|430|24
1637113790000|2021-11-17 01:49:50|434.22|430.12|433.86|429.76|434.22|430.12|433.86|429.76|13
1637113800000|2021-11-17 01:50:00|433.81|429.71|433.76|429.66|434.01|429.91|433.75|429.65|17
1637113810000|2021-11-17 01:50:10|433.81|429.71|433.61|429.51|433.84|429.74|433.61|429.51|19
1637113820000|2021-11-17 01:50:20|433.66|429.56|433.97|429.87|434|429.9|433.55|429.45|30
1637113830000|2021-11-17 01:50:30|433.98|429.88|434.2|430.1|434.41|430.31|433.98|429.88|32
1637113840000|2021-11-17 01:50:40|434.24|430.14|434.23|430.13|434.37|430.27|434.21|430.11|19
1637113850000|2021-11-17 01:50:50|434.3|430.2|434.05|429.95|434.45|430.35|434.02|429.92|26
1637113860000|2021-11-17 01:51:00|434.08|429.98|433.6|429.5|434.08|429.98|433.6|429.5|23
1637113870000|2021-11-17 01:51:10|433.58|429.48|433.17|429.07|433.6|429.5|432.98|428.88|28
1637113880000|2021-11-17 01:51:20|433.1|429|433.15|429.05|433.41|429.31|433.1|429|28
1637113890000|2021-11-17 01:51:30|433.13|429.03|433.26|429.16|433.33|429.23|432.96|428.86|31
1637113900000|2021-11-17 01:51:40|433.25|429.15|433.15|429.05|433.28|429.18|433.09|428.99|22
1637113910000|2021-11-17 01:51:50|433.17|429.07|433.3|429.2|433.32|429.22|433.13|429.03|20
1637113920000|2021-11-17 01:52:00|433.29|429.19|433.03|428.93|433.34|429.24|433.03|428.93|21
1637113930000|2021-11-17 01:52:10|433.02|428.92|432.73|428.63|433.03|428.93|432.45|428.35|31
1637113940000|2021-11-17 01:52:20|432.74|428.64|432.6|428.5|432.76|428.66|432.57|428.47|22
1637113950000|2021-11-17 01:52:30|432.57|428.47|432.12|428.02|432.57|428.47|432.12|428.02|24
1637113960000|2021-11-17 01:52:40|432.14|428.04|432.25|428.15|432.25|428.15|431.87|427.77|28
1637113970000|2021-11-17 01:52:50|432.36|428.26|432.34|428.24|432.45|428.35|432.2|428.1|22
1637113980000|2021-11-17 01:53:00|432.35|428.25|432.6|428.5|432.64|428.54|432.35|428.25|25
1637113990000|2021-11-17 01:53:10|432.61|428.51|432.86|428.76|432.86|428.76|432.55|428.45|23
1637114000000|2021-11-17 01:53:20|432.84|428.74|432.71|428.61|433.05|428.95|432.68|428.58|28
1637114010000|2021-11-17 01:53:30|432.73|428.63|433.12|429.02|433.12|429.02|432.73|428.63|32
1637114020000|2021-11-17 01:53:40|433.1|429|432.88|428.78|433.1|429|432.83|428.73|23
1637114030000|2021-11-17 01:53:50|432.89|428.79|432.18|428.08|432.89|428.79|432.18|428.08|27
1637114040000|2021-11-17 01:54:00|432.17|428.07|432.31|428.21|432.59|428.49|432.05|427.95|32
1637114050000|2021-11-17 01:54:10|432.3|428.2|431.73|427.63|432.31|428.21|431.72|427.62|23
1637114060000|2021-11-17 01:54:20|431.85|427.75|432.11|428.01|432.12|428.02|431.76|427.66|28
1637114070000|2021-11-17 01:54:30|432.14|428.04|432|427.9|432.14|428.04|432|427.9|13
1637114080000|2021-11-17 01:54:40|432.02|427.92|432.19|428.09|432.3|428.2|431.98|427.88|18
1637114090000|2021-11-17 01:54:50|432.15|428.05|431.98|427.88|432.19|428.09|431.98|427.88|22
1637114100000|2021-11-17 01:55:00|431.95|427.85|432.08|427.98|432.12|428.02|431.95|427.85|9
1637114110000|2021-11-17 01:55:10|432.09|427.99|432.3|428.2|432.33|428.23|432.09|427.99|19
1637114120000|2021-11-17 01:55:20|432.32|428.22|432.55|428.45|432.55|428.45|432.3|428.2|13
1637114130000|2021-11-17 01:55:30|432.44|428.34|432.39|428.29|432.45|428.35|432.31|428.21|14
1637114140000|2021-11-17 01:55:40|432.35|428.25|432.26|428.16|432.45|428.35|432.19|428.09|23
1637114150000|2021-11-17 01:55:50|432.28|428.18|432.15|428.05|432.37|428.27|432.08|427.98|20
1637114160000|2021-11-17 01:56:00|432.13|428.03|431.74|427.64|432.13|428.03|431.72|427.62|17
1637114170000|2021-11-17 01:56:10|431.71|427.61|431.98|427.88|431.98|427.88|431.63|427.53|26
1637114180000|2021-11-17 01:56:20|431.97|427.87|431.8|427.7|431.97|427.87|431.79|427.69|16
1637114190000|2021-11-17 01:56:30|431.81|427.71|431.86|427.76|431.92|427.82|431.79|427.69|20
1637114200000|2021-11-17 01:56:40|431.85|427.75|431.83|427.73|431.98|427.88|431.76|427.66|17
1637114210000|2021-11-17 01:56:50|431.85|427.75|431.79|427.69|431.85|427.75|431.75|427.65|10
1637114220000|2021-11-17 01:57:00|431.78|427.68|431.85|427.75|431.86|427.76|431.77|427.67|13
1637114230000|2021-11-17 01:57:10|431.82|427.72|431.37|427.27|431.83|427.73|431.36|427.26|25
1637114240000|2021-11-17 01:57:20|431.36|427.26|431.15|427.05|431.36|427.26|431.07|426.97|26
1637114250000|2021-11-17 01:57:30|431.16|427.06|431.12|427.02|431.27|427.17|431.12|427.02|26
1637114260000|2021-11-17 01:57:40|431.09|426.99|431.13|427.03|431.13|427.03|430.95|426.85|19
1637114270000|2021-11-17 01:57:50|431.1|427|430.61|426.51|431.21|427.11|430.61|426.51|28
1637114280000|2021-11-17 01:58:00|430.62|426.52|430.24|426.14|430.82|426.72|430.24|426.14|29
1637114290000|2021-11-17 01:58:10|430.25|426.15|430.01|425.91|430.26|426.16|429.93|425.83|32
1637114300000|2021-11-17 01:58:20|430.04|425.94|429.8|425.7|430.05|425.95|429.78|425.68|33
1637114310000|2021-11-17 01:58:30|429.82|425.72|430.2|426.1|430.21|426.11|429.71|425.61|22
1637114320000|2021-11-17 01:58:40|430.21|426.11|429.73|425.63|430.21|426.11|429.73|425.63|23
1637114330000|2021-11-17 01:58:50|429.78|425.68|429.55|425.45|429.87|425.77|429.54|425.44|29
1637114340000|2021-11-17 01:59:00|429.56|425.46|428.74|424.64|429.57|425.47|428.54|424.44|29
1637114350000|2021-11-17 01:59:10|428.72|424.62|429.45|425.35|429.45|425.35|428.72|424.62|27
1637114360000|2021-11-17 01:59:20|429.43|425.33|429.88|425.78|429.88|425.78|429.43|425.33|30
1637114370000|2021-11-17 01:59:30|429.93|425.83|429.59|425.49|429.97|425.87|429.54|425.44|18
1637114380000|2021-11-17 01:59:40|429.61|425.51|429.43|425.33|429.71|425.61|429.3|425.2|33
1637114390000|2021-11-17 01:59:50|429.39|425.29|429.25|425.15|429.52|425.42|429.25|425.15|27
1637114400000|2021-11-17 02:00:00|429.23|425.13|428.96|424.86|429.23|425.13|428.84|424.74|31
1637114410000|2021-11-17 02:00:10|429.03|424.93|429.2|425.1|429.29|425.19|428.99|424.89|24
1637114420000|2021-11-17 02:00:20|429.18|425.08|430.02|425.92|430.06|425.96|429.18|425.08|33
1637114430000|2021-11-17 02:00:30|430.04|425.94|430.52|426.42|430.58|426.48|430.03|425.93|29
1637114440000|2021-11-17 02:00:40|430.51|426.41|430.38|426.28|430.51|426.41|430.32|426.22|28
1637114450000|2021-11-17 02:00:50|430.39|426.29|430.19|426.09|430.39|426.29|430.19|426.09|19
1637114460000|2021-11-17 02:01:00|430.17|426.07|429.78|425.68|430.17|426.07|429.77|425.67|25
1637114470000|2021-11-17 02:01:10|429.76|425.66|429.45|425.35|429.83|425.73|429.15|425.05|29
1637114480000|2021-11-17 02:01:20|429.5|425.4|429.91|425.81|429.91|425.81|429.5|425.4|28
1637114490000|2021-11-17 02:01:30|429.86|425.76|429.63|425.53|429.9|425.8|429.58|425.48|27
1637114500000|2021-11-17 02:01:40|429.54|425.44|429.56|425.46|429.57|425.47|429.45|425.35|19
1637114510000|2021-11-17 02:01:50|429.55|425.45|429.3|425.2|429.61|425.51|429.28|425.18|19
1637114520000|2021-11-17 02:02:00|429.27|425.17|429.23|425.13|429.36|425.26|429.23|425.13|18
1637114530000|2021-11-17 02:02:10|429.25|425.15|429.04|424.94|429.25|425.15|429.03|424.93|30
1637114540000|2021-11-17 02:02:20|429.01|424.91|428.79|424.69|429.01|424.91|428.59|424.49|30
1637114550000|2021-11-17 02:02:30|428.82|424.72|428.57|424.47|428.85|424.75|428.57|424.47|32
1637114560000|2021-11-17 02:02:40|428.56|424.46|428.65|424.55|428.76|424.66|428.55|424.45|24
1637114570000|2021-11-17 02:02:50|428.64|424.54|428.87|424.77|428.89|424.79|428.55|424.45|18
1637114580000|2021-11-17 02:03:00|428.89|424.79|429.03|424.93|429.06|424.96|428.82|424.72|28
1637114590000|2021-11-17 02:03:10|429.01|424.91|428.67|424.57|429.02|424.92|428.67|424.57|23
1637114600000|2021-11-17 02:03:20|428.69|424.59|427.98|423.88|428.69|424.59|427.98|423.88|27
1637114610000|2021-11-17 02:03:30|427.93|423.83|427.99|423.89|428.27|424.17|427.84|423.74|30
1637114620000|2021-11-17 02:03:40|427.98|423.88|427.91|423.81|428.13|424.03|427.77|423.67|27
1637114630000|2021-11-17 02:03:50|428.07|423.97|428.08|423.98|428.09|423.99|427.95|423.85|20
1637114640000|2021-11-17 02:04:00|428.06|423.96|427.93|423.83|428.15|424.05|427.9|423.8|23
1637114650000|2021-11-17 02:04:10|427.91|423.81|427.46|423.36|427.92|423.82|427.45|423.35|31
1637114660000|2021-11-17 02:04:20|427.59|423.49|427.61|423.51|427.63|423.53|427.32|423.22|25
1637114670000|2021-11-17 02:04:30|427.65|423.55|427.52|423.42|427.66|423.56|427.34|423.24|30
1637114680000|2021-11-17 02:04:40|427.53|423.43|427.64|423.54|427.8|423.7|427.4|423.3|29
1637114690000|2021-11-17 02:04:50|427.65|423.55|427.77|423.67|427.81|423.71|427.57|423.47|16
1637114700000|2021-11-17 02:05:00|427.78|423.68|428.4|424.3|428.43|424.33|427.78|423.68|23
1637114710000|2021-11-17 02:05:10|428.41|424.31|428.91|424.81|428.91|424.81|428.34|424.24|21
1637114720000|2021-11-17 02:05:20|428.92|424.82|429.1|425|429.12|425.02|428.69|424.59|33
1637114730000|2021-11-17 02:05:30|429.11|425.01|429.18|425.08|429.18|425.08|429.01|424.91|24
1637114740000|2021-11-17 02:05:40|429.17|425.07|429.13|425.03|429.23|425.13|429.12|425.02|19
1637114750000|2021-11-17 02:05:50|429.12|425.02|428.69|424.59|429.12|425.02|428.69|424.59|24
1637114760000|2021-11-17 02:06:00|428.65|424.55|428.62|424.52|428.65|424.55|428.39|424.29|30
1637114770000|2021-11-17 02:06:10|428.65|424.55|428.55|424.45|428.77|424.67|428.55|424.45|18
1637114780000|2021-11-17 02:06:20|428.62|424.52|428.79|424.69|428.79|424.69|428.62|424.52|18
1637114790000|2021-11-17 02:06:30|428.8|424.7|428.7|424.6|428.82|424.72|428.63|424.53|25
1637114800000|2021-11-17 02:06:40|428.71|424.61|429.01|424.91|429.02|424.92|428.71|424.61|21
1637114810000|2021-11-17 02:06:50|429|424.9|429.02|424.92|429.03|424.93|428.98|424.88|10
1637114820000|2021-11-17 02:07:00|429.03|424.93|429.4|425.3|429.42|425.32|429.03|424.93|22
1637114830000|2021-11-17 02:07:10|429.39|425.29|429.54|425.44|429.59|425.49|429.33|425.23|21
1637114840000|2021-11-17 02:07:20|429.55|425.45|429.64|425.54|429.7|425.6|429.55|425.45|18
1637114850000|2021-11-17 02:07:30|429.67|425.57|429.49|425.39|429.72|425.62|429.49|425.39|19
1637114860000|2021-11-17 02:07:40|429.45|425.35|429.29|425.19|429.45|425.35|429.09|424.99|33
1637114870000|2021-11-17 02:07:50|429.31|425.21|429.5|425.4|429.52|425.42|429.3|425.2|23
1637114880000|2021-11-17 02:08:00|429.51|425.41|429.71|425.61|429.71|425.61|429.5|425.4|12
1637114890000|2021-11-17 02:08:10|429.68|425.58|429.82|425.72|429.82|425.72|429.66|425.56|14
1637114900000|2021-11-17 02:08:20|429.81|425.71|430.2|426.1|430.21|426.11|429.81|425.71|21
1637114910000|2021-11-17 02:08:30|430.23|426.13|430.08|425.98|430.29|426.19|430.08|425.98|21
1637114920000|2021-11-17 02:08:40|430.03|425.93|429.99|425.89|430.03|425.93|429.78|425.68|28
1637114930000|2021-11-17 02:08:50|429.97|425.87|430.34|426.24|430.34|426.24|429.89|425.79|22
1637114940000|2021-11-17 02:09:00|430.31|426.21|430.42|426.32|430.48|426.38|430.27|426.17|23
1637114950000|2021-11-17 02:09:10|430.43|426.33|430.43|426.33|430.5|426.4|430.33|426.23|17
1637114960000|2021-11-17 02:09:20|430.44|426.34|430.53|426.43|430.61|426.51|430.44|426.34|15
1637114970000|2021-11-17 02:09:30|430.55|426.45|430.62|426.52|430.69|426.59|430.54|426.44|21
1637114980000|2021-11-17 02:09:40|430.63|426.53|430.43|426.33|430.69|426.59|430.43|426.33|16
1637114990000|2021-11-17 02:09:50|430.42|426.32|430.52|426.42|430.54|426.44|430.42|426.32|19
1637115000000|2021-11-17 02:10:00|430.53|426.43|430.52|426.42|430.54|426.44|430.49|426.39|14
1637115010000|2021-11-17 02:10:10|430.5|426.4|430.6|426.5|430.6|426.5|430.47|426.37|12
1637115020000|2021-11-17 02:10:20|430.63|426.53|430.78|426.68|430.78|426.68|430.6|426.5|18
1637115030000|2021-11-17 02:10:30|430.79|426.69|430.81|426.71|431|426.9|430.79|426.69|26
1637115040000|2021-11-17 02:10:40|430.83|426.73|430.99|426.89|431.01|426.91|430.81|426.71|21
1637115050000|2021-11-17 02:10:50|430.97|426.87|430.81|426.71|430.97|426.87|430.78|426.68|20
1637115060000|2021-11-17 02:11:00|430.8|426.7|430.78|426.68|430.81|426.71|430.78|426.68|11
1637115070000|2021-11-17 02:11:10|430.79|426.69|430.3|426.2|430.81|426.71|430.3|426.2|30
1637115080000|2021-11-17 02:11:20|430.28|426.18|430.21|426.11|430.32|426.22|430.16|426.06|22
1637115090000|2021-11-17 02:11:30|430.15|426.05|429.78|425.68|430.15|426.05|429.77|425.67|29
1637115100000|2021-11-17 02:11:40|429.75|425.65|430.04|425.94|430.04|425.94|429.75|425.65|22
1637115110000|2021-11-17 02:11:50|430.06|425.96|430.37|426.27|430.37|426.27|430|425.9|27
1637115120000|2021-11-17 02:12:00|430.42|426.32|431.54|427.44|431.54|427.44|430.36|426.26|27
1637115130000|2021-11-17 02:12:10|431.44|427.34|431.53|427.43|431.64|427.54|431.44|427.34|16
1637115140000|2021-11-17 02:12:20|431.44|427.34|431.04|426.94|431.44|427.34|430.95|426.85|33
1637115150000|2021-11-17 02:12:30|431.06|426.96|431.28|427.18|431.36|427.26|431.06|426.96|19
1637115160000|2021-11-17 02:12:40|431.29|427.19|431.03|426.93|431.3|427.2|431.03|426.93|28
1637115170000|2021-11-17 02:12:50|431.02|426.92|431.36|427.26|431.36|427.26|431.02|426.92|25
1637115180000|2021-11-17 02:13:00|431.37|427.27|431.44|427.34|431.46|427.36|431.35|427.25|22
1637115190000|2021-11-17 02:13:10|431.41|427.31|431.49|427.39|431.5|427.4|431.4|427.3|22
1637115200000|2021-11-17 02:13:20|431.5|427.4|431.43|427.33|431.51|427.41|431.4|427.3|16
1637115210000|2021-11-17 02:13:30|431.42|427.32|431.33|427.23|431.43|427.33|431.33|427.23|12
1637115220000|2021-11-17 02:13:40|431.34|427.24|431.2|427.1|431.35|427.25|431.2|427.1|15
1637115230000|2021-11-17 02:13:50|431.21|427.11|430.94|426.84|431.21|427.11|430.94|426.84|18
1637115240000|2021-11-17 02:14:00|430.98|426.88|430.37|426.27|431|426.9|430.37|426.27|24
1637115250000|2021-11-17 02:14:10|430.36|426.26|430.24|426.14|430.37|426.27|430.24|426.14|13
1637115260000|2021-11-17 02:14:20|430.26|426.16|429.92|425.82|430.26|426.16|429.92|425.82|23
1637115270000|2021-11-17 02:14:30|429.91|425.81|429.94|425.84|430.1|426|429.91|425.81|34
1637115280000|2021-11-17 02:14:40|429.96|425.86|429.82|425.72|430.08|425.98|429.82|425.72|29
1637115290000|2021-11-17 02:14:50|429.84|425.74|429.7|425.6|429.84|425.74|429.65|425.55|20
1637115300000|2021-11-17 02:15:00|429.71|425.61|429.92|425.82|429.92|425.82|429.67|425.57|24
1637115310000|2021-11-17 02:15:10|429.95|425.85|429.81|425.71|430.12|426.02|429.81|425.71|26
1637115320000|2021-11-17 02:15:20|429.8|425.7|429.59|425.49|429.8|425.7|429.56|425.46|22
1637115330000|2021-11-17 02:15:30|429.6|425.5|429.91|425.81|429.96|425.86|429.6|425.5|24
1637115340000|2021-11-17 02:15:40|429.92|425.82|429.72|425.62|429.92|425.82|429.72|425.62|16
1637115350000|2021-11-17 02:15:50|429.73|425.63|429.74|425.64|429.78|425.68|429.67|425.57|19
1637115360000|2021-11-17 02:16:00|429.73|425.63|429.61|425.51|429.75|425.65|429.61|425.51|17
1637115370000|2021-11-17 02:16:10|429.59|425.49|429.55|425.45|429.59|425.49|429.49|425.39|19
1637115380000|2021-11-17 02:16:20|429.54|425.44|429.33|425.23|429.56|425.46|429.33|425.23|25
1637115390000|2021-11-17 02:16:30|429.32|425.22|428.95|424.85|429.37|425.27|428.76|424.66|31
1637115400000|2021-11-17 02:16:40|428.78|424.68|429.17|425.07|429.25|425.15|428.76|424.66|26
1637115410000|2021-11-17 02:16:50|429.2|425.1|429.13|425.03|429.23|425.13|429.05|424.95|20
1637115420000|2021-11-17 02:17:00|429.12|425.02|429.05|424.95|429.13|425.03|429.04|424.94|22
1637115430000|2021-11-17 02:17:10|429.1|425|429.1|425|429.12|425.02|429.06|424.96|13
1637115440000|2021-11-17 02:17:20|429.09|424.99|429.48|425.38|429.49|425.39|429.09|424.99|30
1637115450000|2021-11-17 02:17:30|429.54|425.44|429.28|425.18|429.55|425.45|429.28|425.18|19
1637115460000|2021-11-17 02:17:40|429.23|425.13|429.12|425.02|429.26|425.16|429.11|425.01|21
1637115470000|2021-11-17 02:17:50|429.11|425.01|429.25|425.15|429.25|425.15|429.1|425|10
1637115480000|2021-11-17 02:18:00|429.28|425.18|429.44|425.34|429.52|425.42|429.28|425.18|29
1637115490000|2021-11-17 02:18:10|429.48|425.38|429.76|425.66|429.76|425.66|429.43|425.33|26
1637115500000|2021-11-17 02:18:20|429.81|425.71|430.07|425.97|430.22|426.12|429.8|425.7|25
1637115510000|2021-11-17 02:18:30|430.05|425.95|430.2|426.1|430.2|426.1|429.88|425.78|26
1637115520000|2021-11-17 02:18:40|430.18|426.08|430.07|425.97|430.18|426.08|430.01|425.91|16
1637115530000|2021-11-17 02:18:50|430.08|425.98|430.08|425.98|430.15|426.05|430.05|425.95|20
1637115540000|2021-11-17 02:19:00|430.09|425.99|430.06|425.96|430.1|426|430.06|425.96|9
1637115550000|2021-11-17 02:19:10|430.07|425.97|430.19|426.09|430.19|426.09|430.07|425.97|13
1637115560000|2021-11-17 02:19:20|430.2|426.1|430.23|426.13|430.26|426.16|430.18|426.08|12
1637115570000|2021-11-17 02:19:30|430.22|426.12|430.23|426.13|430.26|426.16|430.22|426.12|8
1637115580000|2021-11-17 02:19:40|430.24|426.14|430.41|426.31|430.43|426.33|430.24|426.14|14
1637115590000|2021-11-17 02:19:50|430.38|426.28|430.49|426.39|430.49|426.39|430.38|426.28|7
1637115600000|2021-11-17 02:20:00|430.52|426.42|430.88|426.78|430.88|426.78|430.52|426.42|16
1637115610000|2021-11-17 02:20:10|430.87|426.77|431.3|427.2|431.38|427.28|430.84|426.74|23
1637115620000|2021-11-17 02:20:20|431.27|427.17|431.48|427.38|431.48|427.38|431.27|427.17|19
1637115630000|2021-11-17 02:20:30|431.49|427.39|431.71|427.61|431.73|427.63|431.49|427.39|26
1637115640000|2021-11-17 02:20:40|431.73|427.63|431.83|427.73|431.93|427.83|431.7|427.6|27
1637115650000|2021-11-17 02:20:50|431.78|427.68|431.83|427.73|431.83|427.73|431.73|427.63|14
1637115660000|2021-11-17 02:21:00|431.85|427.75|431.79|427.69|431.91|427.81|431.78|427.68|11
1637115670000|2021-11-17 02:21:10|431.78|427.68|431.99|427.89|431.99|427.89|431.78|427.68|14
1637115680000|2021-11-17 02:21:20|432|427.9|432.25|428.15|432.25|428.15|431.95|427.85|18
1637115690000|2021-11-17 02:21:30|432.24|428.14|432.31|428.21|432.31|428.21|432.24|428.14|4
1637115700000|2021-11-17 02:21:40|432.32|428.22|432.29|428.19|432.35|428.25|432.21|428.11|12
1637115710000|2021-11-17 02:21:50|432.32|428.22|432.39|428.29|432.39|428.29|432.32|428.22|7
1637115720000|2021-11-17 02:22:00|432.4|428.3|432.41|428.31|432.42|428.32|432.34|428.24|10
1637115730000|2021-11-17 02:22:10|432.38|428.28|432.48|428.38|432.48|428.38|432.06|427.96|27
1637115740000|2021-11-17 02:22:20|432.49|428.39|432.37|428.27|432.49|428.39|432.37|428.27|26
1637115750000|2021-11-17 02:22:30|432.42|428.32|432.12|428.02|432.42|428.32|432.1|428|30
1637115760000|2021-11-17 02:22:40|432.14|428.04|431.99|427.89|432.14|428.04|431.99|427.89|12
1637115770000|2021-11-17 02:22:50|432|427.9|432.14|428.04|432.14|428.04|431.93|427.83|13
1637115780000|2021-11-17 02:23:00|432.08|427.98|432.16|428.06|432.2|428.1|432.03|427.93|14
1637115790000|2021-11-17 02:23:10|432.14|428.04|432.28|428.18|432.29|428.19|432.14|428.04|16
1637115800000|2021-11-17 02:23:20|432.29|428.19|432.28|428.18|432.31|428.21|432.27|428.17|14
1637115810000|2021-11-17 02:23:30|432.26|428.16|432.25|428.15|432.28|428.18|432.19|428.09|10
1637115820000|2021-11-17 02:23:40|432.24|428.14|432.2|428.1|432.25|428.15|432.17|428.07|19
1637115830000|2021-11-17 02:23:50|432.19|428.09|432.29|428.19|432.32|428.22|432.15|428.05|19
1637115840000|2021-11-17 02:24:00|432.27|428.17|432.25|428.15|432.32|428.22|432.25|428.15|12
1637115850000|2021-11-17 02:24:10|432.24|428.14|432.14|428.04|432.24|428.14|432.13|428.03|6
1637115860000|2021-11-17 02:24:20|432.11|428.01|432.17|428.07|432.19|428.09|432.11|428.01|10
1637115870000|2021-11-17 02:24:30|432.18|428.08|432.08|427.98|432.19|428.09|432.07|427.97|21
1637115880000|2021-11-17 02:24:40|432.1|428|432.08|427.98|432.11|428.01|432.03|427.93|12
1637115890000|2021-11-17 02:24:50|432.09|427.99|432.2|428.1|432.24|428.14|432.09|427.99|18
1637115900000|2021-11-17 02:25:00|432.1|428|432.14|428.04|432.15|428.05|432.1|428|7
1637115910000|2021-11-17 02:25:10|432.15|428.05|432.18|428.08|432.19|428.09|432.14|428.04|8
1637115920000|2021-11-17 02:25:20|432.17|428.07|432.37|428.27|432.38|428.28|432.17|428.07|21
1637115930000|2021-11-17 02:25:30|432.35|428.25|432.46|428.36|432.5|428.4|432.33|428.23|13
1637115940000|2021-11-17 02:25:40|432.47|428.37|432.46|428.36|432.53|428.43|432.46|428.36|14
1637115950000|2021-11-17 02:25:50|432.47|428.37|432.65|428.55|432.77|428.67|432.47|428.37|22
1637115960000|2021-11-17 02:26:00|432.75|428.65|432.6|428.5|432.75|428.65|432.57|428.47|25
1637115970000|2021-11-17 02:26:10|432.59|428.49|432.45|428.35|432.6|428.5|432.36|428.26|31
1637115980000|2021-11-17 02:26:20|432.47|428.37|432.68|428.58|432.68|428.58|432.47|428.37|12
1637115990000|2021-11-17 02:26:30|432.69|428.59|432.76|428.66|432.78|428.68|432.69|428.59|14
1637116000000|2021-11-17 02:26:40|432.77|428.67|432.75|428.65|432.77|428.67|432.75|428.65|5
1637116010000|2021-11-17 02:26:50|432.76|428.66|432.52|428.42|432.76|428.66|432.52|428.42|17
1637116020000|2021-11-17 02:27:00|432.51|428.41|432.42|428.32|432.52|428.42|432.39|428.29|28
1637116030000|2021-11-17 02:27:10|432.4|428.3|432.37|428.27|432.4|428.3|432.37|428.27|5
1637116040000|2021-11-17 02:27:20|432.38|428.28|432.27|428.17|432.44|428.34|432.2|428.1|20
1637116050000|2021-11-17 02:27:30|432.29|428.19|432.12|428.02|432.29|428.19|432.04|427.94|25
1637116060000|2021-11-17 02:27:40|432.05|427.95|432.02|427.92|432.09|427.99|431.96|427.86|13
1637116070000|2021-11-17 02:27:50|432|427.9|432.17|428.07|432.23|428.13|432|427.9|19
1637116080000|2021-11-17 02:28:00|432.18|428.08|432.13|428.03|432.25|428.15|432.04|427.94|26
1637116090000|2021-11-17 02:28:10|432.12|428.02|432.25|428.15|432.28|428.18|431.99|427.89|17
1637116100000|2021-11-17 02:28:20|432.22|428.12|432.22|428.12|432.24|428.14|432.08|427.98|26
1637116110000|2021-11-17 02:28:30|432.21|428.11|432.25|428.15|432.3|428.2|432.2|428.1|11
1637116120000|2021-11-17 02:28:40|432.24|428.14|431.96|427.86|432.24|428.14|431.96|427.86|22
1637116130000|2021-11-17 02:28:50|431.97|427.87|431.99|427.89|432.01|427.91|431.93|427.83|15
1637116140000|2021-11-17 02:29:00|432.02|427.92|432.03|427.93|432.1|428|432.02|427.92|13
1637116150000|2021-11-17 02:29:10|431.98|427.88|431.78|427.68|432|427.9|431.78|427.68|20
1637116160000|2021-11-17 02:29:20|431.77|427.67|431.86|427.76|431.87|427.77|431.77|427.67|14
1637116170000|2021-11-17 02:29:30|431.87|427.77|431.69|427.59|431.88|427.78|431.68|427.58|12
1637116180000|2021-11-17 02:29:40|431.66|427.56|431.59|427.49|431.66|427.56|431.59|427.49|6
1637116190000|2021-11-17 02:29:50|431.58|427.48|431.58|427.48|431.6|427.5|431.56|427.46|8
1637116200000|2021-11-17 02:30:00|431.56|427.46|431.28|427.18|431.56|427.46|431.27|427.17|13
1637116210000|2021-11-17 02:30:10|431.27|427.17|431.25|427.15|431.4|427.3|431.25|427.15|17
1637116220000|2021-11-17 02:30:20|431.26|427.16|431.17|427.07|431.28|427.18|431.17|427.07|14
1637116230000|2021-11-17 02:30:30|431.18|427.08|430.76|426.66|431.18|427.08|430.76|426.66|28
1637116240000|2021-11-17 02:30:40|430.78|426.68|430.55|426.45|430.81|426.71|430.54|426.44|25
1637116250000|2021-11-17 02:30:50|430.5|426.4|430.32|426.22|430.5|426.4|430.32|426.22|22
1637116260000|2021-11-17 02:31:00|430.33|426.23|430.24|426.14|430.33|426.23|430.16|426.06|18
1637116270000|2021-11-17 02:31:10|430.25|426.15|430.34|426.24|430.37|426.27|430.25|426.15|17
1637116280000|2021-11-17 02:31:20|430.24|426.14|430.18|426.08|430.3|426.2|430.18|426.08|17
1637116290000|2021-11-17 02:31:30|430.16|426.06|430.55|426.45|430.55|426.45|430.13|426.03|18
1637116300000|2021-11-17 02:31:40|430.51|426.41|430.87|426.77|430.89|426.79|430.51|426.41|21
1637116310000|2021-11-17 02:31:50|430.93|426.83|431.24|427.14|431.25|427.15|430.93|426.83|21
1637116320000|2021-11-17 02:32:00|431.27|427.17|431.25|427.15|431.28|427.18|431.22|427.12|13
1637116330000|2021-11-17 02:32:10|431.26|427.16|431.77|427.67|431.77|427.67|431.25|427.15|18
1637116340000|2021-11-17 02:32:20|431.75|427.65|432.16|428.06|432.26|428.16|431.75|427.65|30
1637116350000|2021-11-17 02:32:30|432.17|428.07|432.41|428.31|432.44|428.34|432.17|428.07|11
1637116360000|2021-11-17 02:32:40|432.47|428.37|432.13|428.03|432.52|428.42|432.13|428.03|24
1637116370000|2021-11-17 02:32:50|432.14|428.04|431.76|427.66|432.14|428.04|431.65|427.55|20
1637116380000|2021-11-17 02:33:00|431.72|427.62|432.15|428.05|432.15|428.05|431.7|427.6|22
1637116390000|2021-11-17 02:33:10|432.14|428.04|431.71|427.61|432.14|428.04|431.71|427.61|22
1637116400000|2021-11-17 02:33:20|431.72|427.62|431.32|427.22|431.72|427.62|431.32|427.22|16
1637116410000|2021-11-17 02:33:30|431.3|427.2|430.85|426.75|431.3|427.2|430.85|426.75|28
1637116420000|2021-11-17 02:33:40|430.84|426.74|430.72|426.62|430.93|426.83|430.71|426.61|23
1637116430000|2021-11-17 02:33:50|430.7|426.6|430.45|426.35|430.7|426.6|430.42|426.32|28
1637116440000|2021-11-17 02:34:00|430.44|426.34|430.21|426.11|430.44|426.34|430.18|426.08|19
1637116450000|2021-11-17 02:34:10|430.2|426.1|430.15|426.05|430.2|426.1|430.13|426.03|16
1637116460000|2021-11-17 02:34:20|430.17|426.07|430.17|426.07|430.23|426.13|430.16|426.06|20
1637116470000|2021-11-17 02:34:30|430.18|426.08|429.88|425.78|430.18|426.08|429.82|425.72|25
1637116480000|2021-11-17 02:34:40|429.95|425.85|429.57|425.47|429.97|425.87|429.57|425.47|24
1637116490000|2021-11-17 02:34:50|429.58|425.48|429.71|425.61|429.75|425.65|429.48|425.38|22
1637116500000|2021-11-17 02:35:00|429.69|425.59|429.32|425.22|429.71|425.61|429.32|425.22|22
1637116510000|2021-11-17 02:35:10|429.34|425.24|430.01|425.91|430.03|425.93|429.34|425.24|32
1637116520000|2021-11-17 02:35:20|430.03|425.93|430.46|426.36|430.52|426.42|430.03|425.93|28
1637116530000|2021-11-17 02:35:30|430.44|426.34|430.47|426.37|430.5|426.4|430.34|426.24|25
1637116540000|2021-11-17 02:35:40|430.46|426.36|430.13|426.03|430.46|426.36|430.06|425.96|27
1637116550000|2021-11-17 02:35:50|430.12|426.02|430.21|426.11|430.23|426.13|430.12|426.02|7
1637116560000|2021-11-17 02:36:00|430.23|426.13|430.15|426.05|430.23|426.13|430.13|426.03|7
1637116570000|2021-11-17 02:36:10|430.12|426.02|430.01|425.91|430.2|426.1|429.98|425.88|20
1637116580000|2021-11-17 02:36:20|430|425.9|429.99|425.89|430.01|425.91|429.95|425.85|17
1637116590000|2021-11-17 02:36:30|430.02|425.92|429.97|425.87|430.02|425.92|429.97|425.87|5
1637116600000|2021-11-17 02:36:40|429.95|425.85|429.75|425.65|429.96|425.86|429.75|425.65|16
1637116610000|2021-11-17 02:36:50|429.82|425.72|430|425.9|430|425.9|429.82|425.72|15
1637116620000|2021-11-17 02:37:00|430.03|425.93|430.09|425.99|430.14|426.04|429.99|425.89|17
1637116630000|2021-11-17 02:37:10|430.1|426|430.12|426.02|430.27|426.17|430.1|426|26
1637116640000|2021-11-17 02:37:20|430.1|426|430.08|425.98|430.16|426.06|430.06|425.96|21
1637116650000|2021-11-17 02:37:30|430.07|425.97|430.03|425.93|430.08|425.98|430.01|425.91|12
1637116660000|2021-11-17 02:37:40|430|425.9|430.06|425.96|430.06|425.96|429.96|425.86|7
1637116670000|2021-11-17 02:37:50|430.07|425.97|430.22|426.12|430.22|426.12|430.07|425.97|14
1637116680000|2021-11-17 02:38:00|430.2|426.1|430.32|426.22|430.37|426.27|430.19|426.09|20
1637116690000|2021-11-17 02:38:10|430.3|426.2|430.36|426.26|430.37|426.27|430.28|426.18|10
1637116700000|2021-11-17 02:38:20|430.35|426.25|430.74|426.64|430.75|426.65|430.35|426.25|17
1637116710000|2021-11-17 02:38:30|430.71|426.61|430.8|426.7|430.8|426.7|430.7|426.6|16
1637116720000|2021-11-17 02:38:40|430.81|426.71|430.7|426.6|430.82|426.72|430.68|426.58|19
1637116730000|2021-11-17 02:38:50|430.72|426.62|430.71|426.61|430.73|426.63|430.69|426.59|14
1637116740000|2021-11-17 02:39:00|430.72|426.62|430.76|426.66|430.76|426.66|430.71|426.61|8
1637116750000|2021-11-17 02:39:10|430.72|426.62|431.01|426.91|431.02|426.92|430.71|426.61|14
1637116760000|2021-11-17 02:39:20|431.03|426.93|431.32|427.22|431.36|427.26|431.01|426.91|21
1637116770000|2021-11-17 02:39:30|431.35|427.25|431.64|427.54|431.64|427.54|431.31|427.21|17
1637116780000|2021-11-17 02:39:40|431.65|427.55|431.69|427.59|431.69|427.59|431.55|427.45|32
1637116790000|2021-11-17 02:39:50|431.68|427.58|431.48|427.38|431.68|427.58|431.47|427.37|19
1637116800000|2021-11-17 02:40:00|431.41|427.31|431.27|427.17|431.42|427.32|431.16|427.06|29
1637116810000|2021-11-17 02:40:10|431.28|427.18|431.42|427.32|431.55|427.45|431.28|427.18|23
1637116820000|2021-11-17 02:40:20|431.43|427.33|431.34|427.24|431.43|427.33|431.33|427.23|15
1637116830000|2021-11-17 02:40:30|431.35|427.25|431.48|427.38|431.51|427.41|431.35|427.25|11
1637116840000|2021-11-17 02:40:40|431.52|427.42|431.44|427.34|431.52|427.42|431.44|427.34|15
1637116850000|2021-11-17 02:40:50|431.42|427.32|431.25|427.15|431.42|427.32|431.25|427.15|19
1637116860000|2021-11-17 02:41:00|431.24|427.14|431.35|427.25|431.37|427.27|431.24|427.14|11
1637116870000|2021-11-17 02:41:10|431.29|427.19|431.37|427.27|431.42|427.32|431.26|427.16|21
1637116880000|2021-11-17 02:41:20|431.41|427.31|431.11|427.01|431.41|427.31|431.11|427.01|27
1637116890000|2021-11-17 02:41:30|431.13|427.03|431.06|426.96|431.17|427.07|430.87|426.77|22
1637116900000|2021-11-17 02:41:40|431|426.9|431.16|427.06|431.17|427.07|430.99|426.89|16
1637116910000|2021-11-17 02:41:50|431.14|427.04|430.99|426.89|431.16|427.06|430.95|426.85|13
1637116920000|2021-11-17 02:42:00|431|426.9|430.89|426.79|431|426.9|430.89|426.79|13
1637116930000|2021-11-17 02:42:10|430.91|426.81|430.77|426.67|430.98|426.88|430.77|426.67|18
1637116940000|2021-11-17 02:42:20|430.79|426.69|430.66|426.56|430.79|426.69|430.64|426.54|14
1637116950000|2021-11-17 02:42:30|430.65|426.55|430.47|426.37|430.66|426.56|430.38|426.28|17
1637116960000|2021-11-17 02:42:40|430.46|426.36|430.27|426.17|430.49|426.39|430.27|426.17|14
1637116970000|2021-11-17 02:42:50|430.26|426.16|430.07|425.97|430.31|426.21|430.03|425.93|21
1637116980000|2021-11-17 02:43:00|430.12|426.02|430.24|426.14|430.29|426.19|430.11|426.01|15
1637116990000|2021-11-17 02:43:10|430.25|426.15|430.25|426.15|430.25|426.15|430.25|426.15|1
1637117000000|2021-11-17 02:43:20|430.23|426.13|430.36|426.26|430.38|426.28|430.22|426.12|16
1637117010000|2021-11-17 02:43:30|430.37|426.27|430.27|426.17|430.37|426.27|430.27|426.17|19
1637117020000|2021-11-17 02:43:40|430.26|426.16|430.24|426.14|430.28|426.18|430.23|426.13|11
1637117030000|2021-11-17 02:43:50|430.25|426.15|430.06|425.96|430.25|426.15|430.06|425.96|10
1637117040000|2021-11-17 02:44:00|430.04|425.94|429.82|425.72|430.04|425.94|429.82|425.72|12
1637117050000|2021-11-17 02:44:10|429.78|425.68|429.98|425.88|430.02|425.92|429.75|425.65|13
1637117060000|2021-11-17 02:44:20|430|425.9|429.85|425.75|430.09|425.99|429.84|425.74|23
1637117070000|2021-11-17 02:44:30|429.84|425.74|429.35|425.25|429.85|425.75|429.35|425.25|23
1637117080000|2021-11-17 02:44:40|429.37|425.27|429.1|425|429.43|425.33|429.09|424.99|21
1637117090000|2021-11-17 02:44:50|429.08|424.98|429.09|424.99|429.09|424.99|429.05|424.95|8
1637117100000|2021-11-17 02:45:00|429.1|425|429.57|425.47|429.57|425.47|429.1|425|18
1637117110000|2021-11-17 02:45:10|429.58|425.48|429.77|425.67|430.01|425.91|429.58|425.48|28
1637117120000|2021-11-17 02:45:20|429.76|425.66|429.85|425.75|429.97|425.87|429.75|425.65|26
1637117130000|2021-11-17 02:45:30|429.84|425.74|429.73|425.63|429.84|425.74|429.7|425.6|22
1637117140000|2021-11-17 02:45:40|429.65|425.55|429.69|425.59|429.69|425.59|429.47|425.37|22
1637117150000|2021-11-17 02:45:50|429.67|425.57|429.94|425.84|430.05|425.95|429.66|425.56|31
1637117160000|2021-11-17 02:46:00|429.9|425.8|430.08|425.98|430.1|426|429.76|425.66|28
1637117170000|2021-11-17 02:46:10|430.07|425.97|430.08|425.98|430.18|426.08|430.04|425.94|22
1637117180000|2021-11-17 02:46:20|430.06|425.96|430.25|426.15|430.37|426.27|430.05|425.95|27
1637117190000|2021-11-17 02:46:30|430.26|426.16|430.36|426.26|430.36|426.26|430.22|426.12|15
1637117200000|2021-11-17 02:46:40|430.37|426.27|430.2|426.1|430.39|426.29|430.15|426.05|17
1637117210000|2021-11-17 02:46:50|430.21|426.11|430.14|426.04|430.25|426.15|430.12|426.02|17
1637117220000|2021-11-17 02:47:00|430.15|426.05|430.03|425.93|430.16|426.06|430|425.9|21
1637117230000|2021-11-17 02:47:10|430|425.9|429.93|425.83|430.01|425.91|429.93|425.83|15
1637117240000|2021-11-17 02:47:20|429.94|425.84|430.08|425.98|430.11|426.01|429.93|425.83|17
1637117250000|2021-11-17 02:47:30|430.07|425.97|429.6|425.5|430.07|425.97|429.6|425.5|28
1637117260000|2021-11-17 02:47:40|429.59|425.49|429.47|425.37|429.68|425.58|429.47|425.37|23
1637117270000|2021-11-17 02:47:50|429.48|425.38|429.35|425.25|429.48|425.38|429.19|425.09|28
1637117280000|2021-11-17 02:48:00|429.33|425.23|429.42|425.32|429.42|425.32|429.32|425.22|10
1637117290000|2021-11-17 02:48:10|429.46|425.36|429.62|425.52|429.64|425.54|429.46|425.36|15
1637117300000|2021-11-17 02:48:20|429.63|425.53|429.29|425.19|429.63|425.53|429.29|425.19|22
1637117310000|2021-11-17 02:48:30|429.28|425.18|429.25|425.15|429.31|425.21|429.25|425.15|12
1637117320000|2021-11-17 02:48:40|429.24|425.14|429.28|425.18|429.28|425.18|429.19|425.09|14
1637117330000|2021-11-17 02:48:50|429.27|425.17|429.22|425.12|429.31|425.21|429.22|425.12|14
1637117340000|2021-11-17 02:49:00|429.21|425.11|429.18|425.08|429.21|425.11|429.17|425.07|14
1637117350000|2021-11-17 02:49:10|429.16|425.06|429.09|424.99|429.18|425.08|429.09|424.99|15
1637117360000|2021-11-17 02:49:20|429.08|424.98|429.01|424.91|429.08|424.98|429.01|424.91|8
1637117370000|2021-11-17 02:49:30|428.96|424.86|428.85|424.75|428.96|424.86|428.82|424.72|16
1637117380000|2021-11-17 02:49:40|428.79|424.69|428.8|424.7|428.81|424.71|428.77|424.67|11
1637117390000|2021-11-17 02:49:50|428.79|424.69|428.91|424.81|428.98|424.88|428.78|424.68|17
1637117400000|2021-11-17 02:50:00|428.96|424.86|429.31|425.21|429.31|425.21|428.91|424.81|22
1637117410000|2021-11-17 02:50:10|429.33|425.23|430.05|425.95|430.19|426.09|429.31|425.21|32
1637117420000|2021-11-17 02:50:20|430.04|425.94|430.25|426.15|430.25|426.15|429.94|425.84|30
1637117430000|2021-11-17 02:50:30|430.21|426.11|429.43|425.33|430.21|426.11|429.43|425.33|36
1637117440000|2021-11-17 02:50:40|429.48|425.38|429.46|425.36|429.5|425.4|429.32|425.22|27
1637117450000|2021-11-17 02:50:50|429.44|425.34|428.98|424.88|429.44|425.34|428.98|424.88|29
1637117460000|2021-11-17 02:51:00|429.03|424.93|428.85|424.75|429.04|424.94|428.85|424.75|8
1637117470000|2021-11-17 02:51:10|428.94|424.84|428.94|424.84|429.01|424.91|428.93|424.83|21
1637117480000|2021-11-17 02:51:20|428.95|424.85|428.99|424.89|429.04|424.94|428.82|424.72|17
1637117490000|2021-11-17 02:51:30|429|424.9|428.84|424.74|429|424.9|428.84|424.74|14
1637117500000|2021-11-17 02:51:40|428.83|424.73|428.84|424.74|428.88|424.78|428.83|424.73|6
1637117510000|2021-11-17 02:51:50|428.82|424.72|428.66|424.56|428.82|424.72|428.63|424.53|14
1637117520000|2021-11-17 02:52:00|428.63|424.53|428.64|424.54|428.68|424.58|428.63|424.53|13
1637117530000|2021-11-17 02:52:10|428.66|424.56|428.52|424.42|428.67|424.57|428.5|424.4|13
1637117540000|2021-11-17 02:52:20|428.53|424.43|428.54|424.44|428.59|424.49|428.49|424.39|11
1637117550000|2021-11-17 02:52:30|428.59|424.49|428.71|424.61|428.71|424.61|428.47|424.37|9
1637117560000|2021-11-17 02:52:40|428.7|424.6|428.6|424.5|428.73|424.63|428.59|424.49|15
1637117570000|2021-11-17 02:52:50|428.59|424.49|428.68|424.58|428.73|424.63|428.57|424.47|18
1637117580000|2021-11-17 02:53:00|428.74|424.64|429.31|425.21|429.31|425.21|428.74|424.64|25
1637117590000|2021-11-17 02:53:10|429.35|425.25|429.35|425.25|429.48|425.38|429.12|425.02|34
1637117600000|2021-11-17 02:53:20|429.34|425.24|429.18|425.08|429.48|425.38|429.18|425.08|26
1637117610000|2021-11-17 02:53:30|429.22|425.12|429.11|425.01|429.24|425.14|429.04|424.94|22
1637117620000|2021-11-17 02:53:40|429.08|424.98|428.98|424.88|429.08|424.98|428.98|424.88|9
1637117630000|2021-11-17 02:53:50|428.97|424.87|428.75|424.65|428.97|424.87|428.75|424.65|15
1637117640000|2021-11-17 02:54:00|428.73|424.63|428.66|424.56|428.81|424.71|428.66|424.56|15
1637117650000|2021-11-17 02:54:10|428.65|424.55|428.48|424.38|428.66|424.56|428.41|424.31|17
1637117660000|2021-11-17 02:54:20|428.47|424.37|428.19|424.09|428.5|424.4|428.19|424.09|21
1637117670000|2021-11-17 02:54:30|428.2|424.1|428.13|424.03|428.21|424.11|428.04|423.94|20
1637117680000|2021-11-17 02:54:40|428.15|424.05|427.89|423.79|428.17|424.07|427.89|423.79|18
1637117690000|2021-11-17 02:54:50|427.86|423.76|427.66|423.56|427.92|423.82|427.52|423.42|23
1637117700000|2021-11-17 02:55:00|427.71|423.61|427.45|423.35|427.72|423.62|427.43|423.33|28
1637117710000|2021-11-17 02:55:10|427.47|423.37|427.99|423.89|427.99|423.89|427.46|423.36|25
1637117720000|2021-11-17 02:55:20|427.98|423.88|427.6|423.5|427.98|423.88|427.58|423.48|20
1637117730000|2021-11-17 02:55:30|427.59|423.49|427.7|423.6|427.74|423.64|427.59|423.49|13
1637117740000|2021-11-17 02:55:40|427.69|423.59|427.74|423.64|427.78|423.68|427.65|423.55|15
1637117750000|2021-11-17 02:55:50|427.72|423.62|427.73|423.63|427.73|423.63|427.68|423.58|10
1637117760000|2021-11-17 02:56:00|427.71|423.61|427.71|423.61|427.71|423.61|427.68|423.58|16
1637117770000|2021-11-17 02:56:10|427.72|423.62|428.23|424.13|428.3|424.2|427.72|423.62|27
1637117780000|2021-11-17 02:56:20|428.24|424.14|428.07|423.97|428.25|424.15|427.98|423.88|29
1637117790000|2021-11-17 02:56:30|428.08|423.98|428.07|423.97|428.29|424.19|428.03|423.93|26
1637117800000|2021-11-17 02:56:40|428.04|423.94|428.47|424.37|428.47|424.37|428.01|423.91|24
1637117810000|2021-11-17 02:56:50|428.45|424.35|428.36|424.26|428.46|424.36|428.35|424.25|11
1637117820000|2021-11-17 02:57:00|428.37|424.27|428.34|424.24|428.37|424.27|428.2|424.1|26
1637117830000|2021-11-17 02:57:10|428.33|424.23|428.41|424.31|428.42|424.32|428.33|424.23|13
1637117840000|2021-11-17 02:57:20|428.4|424.3|428.34|424.24|428.4|424.3|428.19|424.09|28
1637117850000|2021-11-17 02:57:30|428.31|424.21|428.43|424.33|428.47|424.37|428.31|424.21|26
1637117860000|2021-11-17 02:57:40|428.53|424.43|428.44|424.34|428.53|424.43|428.42|424.32|10
1637117870000|2021-11-17 02:57:50|428.42|424.32|428.44|424.34|428.48|424.38|428.42|424.32|15
1637117880000|2021-11-17 02:58:00|428.53|424.43|428.41|424.31|428.53|424.43|428.41|424.31|7
1637117890000|2021-11-17 02:58:10|428.38|424.28|428.79|424.69|428.81|424.71|428.38|424.28|21
1637117900000|2021-11-17 02:58:20|428.83|424.73|428.94|424.84|429.07|424.97|428.83|424.73|29
1637117910000|2021-11-17 02:58:30|428.96|424.86|429.04|424.94|429.05|424.95|428.96|424.86|17
1637117920000|2021-11-17 02:58:40|429.06|424.96|429.08|424.98|429.08|424.98|429.01|424.91|21
1637117930000|2021-11-17 02:58:50|429.07|424.97|429.03|424.93|429.1|425|429|424.9|16
1637117940000|2021-11-17 02:59:00|429.01|424.91|429.13|425.03|429.13|425.03|429.01|424.91|12
1637117950000|2021-11-17 02:59:10|429.15|425.05|429.53|425.43|429.54|425.44|429.15|425.05|23
1637117960000|2021-11-17 02:59:20|429.55|425.45|429.62|425.52|429.68|425.58|429.52|425.42|14
1637117970000|2021-11-17 02:59:30|429.61|425.51|429.31|425.21|429.61|425.51|429.31|425.21|16
1637117980000|2021-11-17 02:59:40|429.3|425.2|428.99|424.89|429.45|425.35|428.96|424.86|26
1637117990000|2021-11-17 02:59:50|428.96|424.86|429.02|424.92|429.24|425.14|428.94|424.84|31
1637118000000|2021-11-17 03:00:00|429.04|424.94|429.5|425.4|429.51|425.41|428.99|424.89|29
1637118010000|2021-11-17 03:00:10|429.48|425.38|429.7|425.6|429.73|425.63|429.48|425.38|26
1637118020000|2021-11-17 03:00:20|429.71|425.61|429.98|425.88|429.99|425.89|429.7|425.6|26
1637118030000|2021-11-17 03:00:30|430.02|425.92|430.27|426.17|430.33|426.23|430.02|425.92|29
1637118040000|2021-11-17 03:00:40|430.28|426.18|430.08|425.98|430.3|426.2|429.95|425.85|14
1637118050000|2021-11-17 03:00:50|430.09|425.99|430.07|425.97|430.11|426.01|430.01|425.91|23
1637118060000|2021-11-17 03:01:00|430.08|425.98|430.02|425.92|430.08|425.98|430|425.9|14
1637118070000|2021-11-17 03:01:10|430.01|425.91|430.01|425.91|430.01|425.91|429.94|425.84|12
1637118080000|2021-11-17 03:01:20|429.99|425.89|429.78|425.68|430.01|425.91|429.73|425.63|26
1637118090000|2021-11-17 03:01:30|429.8|425.7|429.98|425.88|430.01|425.91|429.8|425.7|13
1637118100000|2021-11-17 03:01:40|430.06|425.96|430.26|426.16|430.26|426.16|430.05|425.95|16
1637118110000|2021-11-17 03:01:50|430.27|426.17|430.44|426.34|430.44|426.34|430.27|426.17|17
1637118120000|2021-11-17 03:02:00|430.49|426.39|430.47|426.37|430.56|426.46|430.47|426.37|10
1637118130000|2021-11-17 03:02:10|430.54|426.44|430.58|426.48|430.58|426.48|430.46|426.36|13
1637118140000|2021-11-17 03:02:20|430.57|426.47|430.43|426.33|430.57|426.47|430.42|426.32|15
1637118150000|2021-11-17 03:02:30|430.39|426.29|430.53|426.43|430.53|426.43|430.39|426.29|14
1637118160000|2021-11-17 03:02:40|430.57|426.47|430.67|426.57|430.67|426.57|430.57|426.47|7
1637118170000|2021-11-17 03:02:50|430.69|426.59|430.66|426.56|430.69|426.59|430.66|426.56|7
1637118180000|2021-11-17 03:03:00|430.67|426.57|430.56|426.46|430.67|426.57|430.43|426.33|20
1637118190000|2021-11-17 03:03:10|430.57|426.47|430.64|426.54|430.66|426.56|430.57|426.47|9
1637118200000|2021-11-17 03:03:20|430.68|426.58|430.89|426.79|430.89|426.79|430.68|426.58|14
1637118210000|2021-11-17 03:03:30|430.87|426.77|431|426.9|431.01|426.91|430.87|426.77|16
1637118220000|2021-11-17 03:03:40|431.01|426.91|430.99|426.89|431.03|426.93|430.96|426.86|21
1637118230000|2021-11-17 03:03:50|430.96|426.86|430.91|426.81|430.99|426.89|430.87|426.77|18
1637118240000|2021-11-17 03:04:00|430.92|426.82|431.22|427.12|431.22|427.12|430.88|426.78|19
1637118250000|2021-11-17 03:04:10|431.23|427.13|430.81|426.71|431.24|427.14|430.81|426.71|19
1637118260000|2021-11-17 03:04:20|430.82|426.72|430.31|426.21|430.82|426.72|430.3|426.2|34
1637118270000|2021-11-17 03:04:30|430.3|426.2|429.98|425.88|430.31|426.21|429.97|425.87|29
1637118280000|2021-11-17 03:04:40|429.94|425.84|429.97|425.87|430.01|425.91|429.9|425.8|15
1637118290000|2021-11-17 03:04:50|429.99|425.89|429.28|425.18|429.99|425.89|429.28|425.18|33
1637118300000|2021-11-17 03:05:00|429.3|425.2|429.48|425.38|429.58|425.48|429.3|425.2|31
1637118310000|2021-11-17 03:05:10|429.47|425.37|429.38|425.28|429.47|425.37|429.33|425.23|20
1637118320000|2021-11-17 03:05:20|429.37|425.27|429.13|425.03|429.39|425.29|429.13|425.03|19
1637118330000|2021-11-17 03:05:30|429.12|425.02|428.88|424.78|429.12|425.02|428.85|424.75|15
1637118340000|2021-11-17 03:05:40|428.85|424.75|428.55|424.45|428.85|424.75|428.55|424.45|23
1637118350000|2021-11-17 03:05:50|428.54|424.44|428.63|424.53|428.66|424.56|428.28|424.18|27
1637118360000|2021-11-17 03:06:00|428.64|424.54|428.61|424.51|428.69|424.59|428.6|424.5|20
1637118370000|2021-11-17 03:06:10|428.62|424.52|428.64|424.54|428.64|424.54|428.6|424.5|9
1637118380000|2021-11-17 03:06:20|428.65|424.55|428.3|424.2|428.65|424.55|428.29|424.19|23
1637118390000|2021-11-17 03:06:30|428.31|424.21|427.89|423.79|428.31|424.21|427.87|423.77|29
1637118400000|2021-11-17 03:06:40|427.64|423.54|427.37|423.27|427.64|423.54|427.37|423.27|25
1637118410000|2021-11-17 03:06:50|427.22|423.12|427.14|423.04|427.3|423.2|427.09|422.99|26
1637118420000|2021-11-17 03:07:00|427.16|423.06|426.89|422.79|427.16|423.06|426.84|422.74|27
1637118430000|2021-11-17 03:07:10|426.96|422.86|427.31|423.21|427.34|423.24|426.83|422.73|25
1637118440000|2021-11-17 03:07:20|427.25|423.15|426.92|422.82|427.37|423.27|426.9|422.8|25
1637118450000|2021-11-17 03:07:30|426.94|422.84|426.98|422.88|427|422.9|426.81|422.71|15
1637118460000|2021-11-17 03:07:40|427|422.9|427.02|422.92|427.06|422.96|426.89|422.79|18
1637118470000|2021-11-17 03:07:50|427.01|422.91|426.52|422.42|427.02|422.92|426.52|422.42|25
1637118480000|2021-11-17 03:08:00|426.53|422.43|426.55|422.45|426.71|422.61|426.51|422.41|23
1637118490000|2021-11-17 03:08:10|426.59|422.49|426.07|421.97|426.59|422.49|426.03|421.93|33
1637118500000|2021-11-17 03:08:20|426.04|421.94|425.91|421.81|426.25|422.15|425.91|421.81|33
1637118510000|2021-11-17 03:08:30|425.89|421.79|425.15|421.05|425.89|421.79|425|420.9|29
1637118520000|2021-11-17 03:08:40|425.16|421.06|425.26|421.16|425.62|421.52|425.08|420.98|33
1637118530000|2021-11-17 03:08:50|425.25|421.15|425.07|420.97|425.33|421.23|424.97|420.87|34
1637118540000|2021-11-17 03:09:00|425.11|421.01|425.3|421.2|425.51|421.41|425.06|420.96|32
1637118550000|2021-11-17 03:09:10|425.31|421.21|425.42|421.32|425.52|421.42|425.24|421.14|31
1637118560000|2021-11-17 03:09:20|425.45|421.35|426.07|421.97|426.07|421.97|425.45|421.35|24
1637118570000|2021-11-17 03:09:30|426.08|421.98|425.85|421.75|426.28|422.18|425.81|421.71|27
1637118580000|2021-11-17 03:09:40|425.84|421.74|425.62|421.52|425.85|421.75|425.53|421.43|30
1637118590000|2021-11-17 03:09:50|425.6|421.5|425.51|421.41|425.6|421.5|425.39|421.29|27
1637118600000|2021-11-17 03:10:00|425.46|421.36|424.58|420.48|425.47|421.37|424.58|420.48|30
1637118610000|2021-11-17 03:10:10|424.52|420.42|424.77|420.67|424.9|420.8|424.3|420.2|32
1637118620000|2021-11-17 03:10:20|424.79|420.69|424.49|420.39|424.87|420.77|424.47|420.37|31
1637118630000|2021-11-17 03:10:30|424.46|420.36|424.68|420.58|424.68|420.58|424.46|420.36|28
1637118640000|2021-11-17 03:10:40|424.72|420.62|424.8|420.7|424.84|420.74|424.64|420.54|22
1637118650000|2021-11-17 03:10:50|424.81|420.71|424.8|420.7|424.85|420.75|424.59|420.49|29
1637118660000|2021-11-17 03:11:00|424.79|420.69|425.14|421.04|425.17|421.07|424.77|420.67|27
1637118670000|2021-11-17 03:11:10|425.13|421.03|425.76|421.66|425.89|421.79|425.13|421.03|32
1637118680000|2021-11-17 03:11:20|425.74|421.64|425.43|421.33|425.74|421.64|425.42|421.32|29
1637118690000|2021-11-17 03:11:30|425.48|421.38|425.56|421.46|425.68|421.58|425.45|421.35|19
1637118700000|2021-11-17 03:11:40|425.58|421.48|425.78|421.68|425.88|421.78|425.58|421.48|29
1637118710000|2021-11-17 03:11:50|425.77|421.67|425.15|421.05|425.83|421.73|425.15|421.05|26
1637118720000|2021-11-17 03:12:00|425.26|421.16|424.83|420.73|425.31|421.21|424.83|420.73|26
1637118730000|2021-11-17 03:12:10|424.94|420.84|424.99|420.89|425.12|421.02|424.78|420.68|20
1637118740000|2021-11-17 03:12:20|424.98|420.88|424.98|420.88|425.08|420.98|424.71|420.61|26
1637118750000|2021-11-17 03:12:30|424.99|420.89|424.54|420.44|425.06|420.96|424.54|420.44|22
1637118760000|2021-11-17 03:12:40|424.53|420.43|424.77|420.67|425.02|420.92|424.53|420.43|28
1637118770000|2021-11-17 03:12:50|424.59|420.49|424.71|420.61|424.79|420.69|424.51|420.41|26
1637118780000|2021-11-17 03:13:00|424.7|420.6|424.12|420.02|424.83|420.73|424.09|419.99|28
1637118790000|2021-11-17 03:13:10|424.11|420.01|423.75|419.65|424.39|420.29|423.6|419.5|34
1637118800000|2021-11-17 03:13:20|423.69|419.59|423.39|419.29|423.73|419.63|423.39|419.29|33
1637118810000|2021-11-17 03:13:30|423.38|419.28|422.84|418.74|423.38|419.28|422.82|418.72|35
1637118820000|2021-11-17 03:13:40|422.78|418.68|423.5|419.4|423.5|419.4|422.36|418.26|34
1637118830000|2021-11-17 03:13:50|423.53|419.43|423.75|419.65|423.8|419.7|423.36|419.26|31
1637118840000|2021-11-17 03:14:00|423.76|419.66|423.55|419.45|423.76|419.66|423.23|419.13|33
1637118850000|2021-11-17 03:14:10|423.53|419.43|423.36|419.26|423.53|419.43|423.31|419.21|31
1637118860000|2021-11-17 03:14:20|423.38|419.28|422.57|418.47|423.4|419.3|422.47|418.37|38
1637118870000|2021-11-17 03:14:30|422.59|418.49|421.86|417.76|422.6|418.5|421.77|417.67|27
1637118880000|2021-11-17 03:14:40|421.89|417.79|421.52|417.42|422.11|418.01|421.17|417.07|36
1637118890000|2021-11-17 03:14:50|421.6|417.5|421.22|417.12|421.6|417.5|421.05|416.95|35
1637118900000|2021-11-17 03:15:00|421.23|417.13|422.12|418.02|422.19|418.09|421.23|417.13|35
1637118910000|2021-11-17 03:15:10|422.15|418.05|422.61|418.51|422.76|418.66|422.15|418.05|33
1637118920000|2021-11-17 03:15:20|422.6|418.5|423.33|419.23|423.4|419.3|422.59|418.49|24
1637118930000|2021-11-17 03:15:30|423.35|419.25|423.45|419.35|423.56|419.46|423.2|419.1|29
1637118940000|2021-11-17 03:15:40|423.34|419.24|423.02|418.92|423.34|419.24|422.56|418.46|36
1637118950000|2021-11-17 03:15:50|422.97|418.87|422.37|418.27|423.02|418.92|422.37|418.27|34
1637118960000|2021-11-17 03:16:00|422.39|418.29|422.35|418.25|422.5|418.4|422.32|418.22|31
1637118970000|2021-11-17 03:16:10|422.34|418.24|422.26|418.16|422.47|418.37|422.26|418.16|27
1637118980000|2021-11-17 03:16:20|422.28|418.18|421.2|417.1|422.28|418.18|421.19|417.09|33
1637118990000|2021-11-17 03:16:30|421.16|417.06|420.74|416.64|421.18|417.08|420.62|416.52|35
1637119000000|2021-11-17 03:16:40|420.75|416.65|420.24|416.14|420.76|416.66|420.24|416.14|29
1637119010000|2021-11-17 03:16:50|420.26|416.16|420.83|416.73|420.97|416.87|420.26|416.16|35
1637119020000|2021-11-17 03:17:00|420.82|416.72|420.76|416.66|421.29|417.19|420.76|416.66|30
1637119030000|2021-11-17 03:17:10|420.67|416.57|420.49|416.39|420.67|416.57|420.04|415.94|35
1637119040000|2021-11-17 03:17:20|420.47|416.37|419.85|415.75|420.65|416.55|419.84|415.74|35
1637119050000|2021-11-17 03:17:30|419.82|415.72|420.66|416.56|420.66|416.56|419.63|415.53|30
1637119060000|2021-11-17 03:17:40|420.71|416.61|421.16|417.06|421.33|417.23|420.69|416.59|34
1637119070000|2021-11-17 03:17:50|421.14|417.04|420.51|416.41|421.16|417.06|420.51|416.41|31
1637119080000|2021-11-17 03:18:00|420.5|416.4|421.25|417.15|421.3|417.2|420.5|416.4|34
1637119090000|2021-11-17 03:18:10|421.3|417.2|421.47|417.37|421.63|417.53|421.3|417.2|29
1637119100000|2021-11-17 03:18:20|421.46|417.36|422.99|418.89|422.99|418.89|421.46|417.36|35
1637119110000|2021-11-17 03:18:30|423.12|419.02|422.99|418.89|423.23|419.13|422.69|418.59|32
1637119120000|2021-11-17 03:18:40|423|418.9|423.73|419.63|423.78|419.68|423|418.9|29
1637119130000|2021-11-17 03:18:50|423.69|419.59|423.62|419.52|423.94|419.84|423.3|419.2|35
1637119140000|2021-11-17 03:19:00|423.63|419.53|424.37|420.27|424.37|420.27|423.62|419.52|32
1637119150000|2021-11-17 03:19:10|424.38|420.28|424.58|420.48|424.84|420.74|424.36|420.26|29
1637119160000|2021-11-17 03:19:20|424.56|420.46|425.15|421.05|425.15|421.05|424.56|420.46|26
1637119170000|2021-11-17 03:19:30|425.1|421|424.61|420.51|425.12|421.02|424.5|420.4|35
1637119180000|2021-11-17 03:19:40|424.57|420.47|424.33|420.23|424.63|420.53|423.99|419.89|37
1637119190000|2021-11-17 03:19:50|424.42|420.32|424.54|420.44|424.58|420.48|424.32|420.22|32
1637119200000|2021-11-17 03:20:00|424.52|420.42|424.28|420.18|424.56|420.46|424.03|419.93|35
1637119210000|2021-11-17 03:20:10|424.25|420.15|424.23|420.13|424.29|420.19|424.12|420.02|26
1637119220000|2021-11-17 03:20:20|424.28|420.18|424.32|420.22|424.43|420.33|424.21|420.11|26
1637119230000|2021-11-17 03:20:30|424.3|420.2|424.63|420.53|424.63|420.53|424.26|420.16|27
1637119240000|2021-11-17 03:20:40|424.64|420.54|424.64|420.54|424.71|420.61|424.55|420.45|22
1637119250000|2021-11-17 03:20:50|424.59|420.49|424.7|420.6|425|420.9|424.56|420.46|29
1637119260000|2021-11-17 03:21:00|424.73|420.63|424.81|420.71|424.83|420.73|424.62|420.52|29
1637119270000|2021-11-17 03:21:10|424.8|420.7|424.66|420.56|424.82|420.72|424.62|420.52|23
1637119280000|2021-11-17 03:21:20|424.62|420.52|424.41|420.31|424.65|420.55|424.4|420.3|25
1637119290000|2021-11-17 03:21:30|424.4|420.3|424.48|420.38|424.5|420.4|424.34|420.24|14
1637119300000|2021-11-17 03:21:40|424.49|420.39|423.94|419.84|424.49|420.39|423.94|419.84|23
1637119310000|2021-11-17 03:21:50|424|419.9|424.06|419.96|424.17|420.07|423.87|419.77|34
1637119320000|2021-11-17 03:22:00|424.05|419.95|424.15|420.05|424.21|420.11|423.93|419.83|27
1637119330000|2021-11-17 03:22:10|424.17|420.07|424.14|420.04|424.19|420.09|423.99|419.89|23
1637119340000|2021-11-17 03:22:20|424.16|420.06|424.2|420.1|424.26|420.16|424.13|420.03|22
1637119350000|2021-11-17 03:22:30|424.19|420.09|424.23|420.13|424.24|420.14|424.15|420.05|22
1637119360000|2021-11-17 03:22:40|424.2|420.1|424.4|420.3|424.4|420.3|424.2|420.1|22
1637119370000|2021-11-17 03:22:50|424.39|420.29|424.72|420.62|424.72|420.62|424.39|420.29|16
1637119380000|2021-11-17 03:23:00|424.73|420.63|424.64|420.54|424.73|420.63|424.57|420.47|20
1637119390000|2021-11-17 03:23:10|424.65|420.55|424.8|420.7|424.8|420.7|424.61|420.51|21
1637119400000|2021-11-17 03:23:20|424.83|420.73|425.09|420.99|425.09|420.99|424.83|420.73|19
1637119410000|2021-11-17 03:23:30|425.06|420.96|425.08|420.98|425.12|421.02|425|420.9|22
1637119420000|2021-11-17 03:23:40|425.05|420.95|425.2|421.1|425.21|421.11|424.98|420.88|18
1637119430000|2021-11-17 03:23:50|425.21|421.11|424.94|420.84|425.21|421.11|424.93|420.83|21
1637119440000|2021-11-17 03:24:00|424.93|420.83|425.08|420.98|425.14|421.04|424.85|420.75|26
1637119450000|2021-11-17 03:24:10|425.06|420.96|425|420.9|425.06|420.96|424.98|420.88|17
1637119460000|2021-11-17 03:24:20|424.99|420.89|424.81|420.71|424.99|420.89|424.8|420.7|20
1637119470000|2021-11-17 03:24:30|424.8|420.7|424.82|420.72|424.83|420.73|424.74|420.64|14
1637119480000|2021-11-17 03:24:40|424.81|420.71|424.63|420.53|424.82|420.72|424.63|420.53|12
1637119490000|2021-11-17 03:24:50|424.62|420.52|424.35|420.25|424.62|420.52|424.26|420.16|24
1637119500000|2021-11-17 03:25:00|424.34|420.24|424.2|420.1|424.34|420.24|424.11|420.01|22
1637119510000|2021-11-17 03:25:10|424.22|420.12|424.62|420.52|424.62|420.52|424.21|420.11|27
1637119520000|2021-11-17 03:25:20|424.63|420.53|424.93|420.83|424.93|420.83|424.63|420.53|19
1637119530000|2021-11-17 03:25:30|424.9|420.8|425.02|420.92|425.02|420.92|424.82|420.72|21
1637119540000|2021-11-17 03:25:40|425.03|420.93|425.16|421.06|425.17|421.07|425.03|420.93|15
1637119550000|2021-11-17 03:25:50|425.2|421.1|425.46|421.36|425.46|421.36|425.2|421.1|20
1637119560000|2021-11-17 03:26:00|425.47|421.37|426.25|422.15|426.25|422.15|425.47|421.37|24
1637119570000|2021-11-17 03:26:10|426.38|422.28|426.28|422.18|426.38|422.28|426|421.9|28
1637119580000|2021-11-17 03:26:20|426.36|422.26|427|422.9|427.01|422.91|426.28|422.18|27
1637119590000|2021-11-17 03:26:30|427.03|422.93|427.12|423.02|427.12|423.02|426.85|422.75|26
1637119600000|2021-11-17 03:26:40|427.14|423.04|426.9|422.8|427.14|423.04|426.9|422.8|20
1637119610000|2021-11-17 03:26:50|426.92|422.82|426.65|422.55|426.96|422.86|426.65|422.55|29
1637119620000|2021-11-17 03:27:00|426.66|422.56|426.66|422.56|426.68|422.58|426.3|422.2|26
1637119630000|2021-11-17 03:27:10|426.64|422.54|426.13|422.03|426.68|422.58|426.11|422.01|21
1637119640000|2021-11-17 03:27:20|426.12|422.02|426.28|422.18|426.28|422.18|425.96|421.86|31
1637119650000|2021-11-17 03:27:30|426.29|422.19|426.37|422.27|426.37|422.27|425.99|421.89|27
1637119660000|2021-11-17 03:27:40|426.41|422.31|426.62|422.52|426.62|422.52|426.41|422.31|17
1637119670000|2021-11-17 03:27:50|426.66|422.56|426.67|422.57|426.67|422.57|426.54|422.44|23
1637119680000|2021-11-17 03:28:00|426.77|422.67|426.81|422.71|426.82|422.72|426.52|422.42|23
1637119690000|2021-11-17 03:28:10|426.88|422.78|426.85|422.75|426.89|422.79|426.71|422.61|18
1637119700000|2021-11-17 03:28:20|426.86|422.76|426.99|422.89|427.06|422.96|426.83|422.73|24
1637119710000|2021-11-17 03:28:30|426.97|422.87|427.14|423.04|427.15|423.05|426.95|422.85|13
1637119720000|2021-11-17 03:28:40|427.13|423.03|427.27|423.17|427.27|423.17|427.13|423.03|11
1637119730000|2021-11-17 03:28:50|427.3|423.2|427.65|423.55|427.65|423.55|427.3|423.2|20
1637119740000|2021-11-17 03:29:00|427.66|423.56|428.22|424.12|428.22|424.12|427.66|423.56|26
1637119750000|2021-11-17 03:29:10|428.24|424.14|428.52|424.42|428.52|424.42|428.21|424.11|29
1637119760000|2021-11-17 03:29:20|428.51|424.41|428.67|424.57|428.69|424.59|428.51|424.41|27
1637119770000|2021-11-17 03:29:30|428.68|424.58|429.73|425.63|429.88|425.78|428.68|424.58|35
1637119780000|2021-11-17 03:29:40|429.69|425.59|429.9|425.8|429.9|425.8|429.62|425.52|25
1637119790000|2021-11-17 03:29:50|429.91|425.81|430.32|426.22|430.33|426.23|429.9|425.8|25
1637119800000|2021-11-17 03:30:00|430.31|426.21|429.53|425.43|430.31|426.21|429.53|425.43|32
1637119810000|2021-11-17 03:30:10|429.51|425.41|430.19|426.09|430.19|426.09|429.39|425.29|27
1637119820000|2021-11-17 03:30:20|430.2|426.1|430.69|426.59|430.72|426.62|430.2|426.1|30
1637119830000|2021-11-17 03:30:30|430.68|426.58|431.03|426.93|431.03|426.93|430.6|426.5|24
1637119840000|2021-11-17 03:30:40|431.07|426.97|431.01|426.91|431.3|427.2|430.76|426.66|28
1637119850000|2021-11-17 03:30:50|431.03|426.93|431.26|427.16|431.26|427.16|431.01|426.91|24
1637119860000|2021-11-17 03:31:00|431.28|427.18|431.4|427.3|431.49|427.39|431.27|427.17|29
1637119870000|2021-11-17 03:31:10|431.41|427.31|431.39|427.29|431.41|427.31|431.21|427.11|23
1637119880000|2021-11-17 03:31:20|431.47|427.37|431.28|427.18|431.56|427.46|431|426.9|35
1637119890000|2021-11-17 03:31:30|431.23|427.13|431.27|427.17|431.44|427.34|431.23|427.13|37
1637119900000|2021-11-17 03:31:40|431.24|427.14|431.24|427.14|431.24|427.14|431.07|426.97|29
1637119910000|2021-11-17 03:31:50|431.23|427.13|431.24|427.14|431.43|427.33|431.21|427.11|28
1637119920000|2021-11-17 03:32:00|431.16|427.06|431.3|427.2|431.47|427.37|431.15|427.05|25
1637119930000|2021-11-17 03:32:10|431.26|427.16|431.37|427.27|431.37|427.27|431.15|427.05|21
1637119940000|2021-11-17 03:32:20|431.4|427.3|431.44|427.34|431.47|427.37|431.33|427.23|21
1637119950000|2021-11-17 03:32:30|431.45|427.35|432.1|428|432.1|428|431.45|427.35|19
1637119960000|2021-11-17 03:32:40|432.13|428.03|432.67|428.57|432.75|428.65|432.05|427.95|31
1637119970000|2021-11-17 03:32:50|432.62|428.52|432.75|428.65|432.77|428.67|432.62|428.52|23
1637119980000|2021-11-17 03:33:00|432.74|428.64|432.56|428.46|432.77|428.67|432.56|428.46|24
1637119990000|2021-11-17 03:33:10|432.57|428.47|432.56|428.46|432.68|428.58|432.5|428.4|20
1637120000000|2021-11-17 03:33:20|432.57|428.47|432.35|428.25|432.57|428.47|432.27|428.17|22
1637120010000|2021-11-17 03:33:30|432.33|428.23|432.35|428.25|432.45|428.35|432.12|428.02|29
1637120020000|2021-11-17 03:33:40|432.34|428.24|432.42|428.32|432.58|428.48|432.25|428.15|26
1637120030000|2021-11-17 03:33:50|432.41|428.31|432.47|428.37|432.6|428.5|432.39|428.29|28
1637120040000|2021-11-17 03:34:00|432.46|428.36|431.93|427.83|432.46|428.36|431.93|427.83|28
1637120050000|2021-11-17 03:34:10|431.91|427.81|431.72|427.62|431.97|427.87|431.72|427.62|33
1637120060000|2021-11-17 03:34:20|431.69|427.59|432.15|428.05|432.15|428.05|431.11|427.01|31
1637120070000|2021-11-17 03:34:30|432.17|428.07|431.85|427.75|432.19|428.09|431.71|427.61|33
1637120080000|2021-11-17 03:34:40|431.84|427.74|431.75|427.65|432.09|427.99|431.75|427.65|28
1637120090000|2021-11-17 03:34:50|431.73|427.63|431.92|427.82|432|427.9|431.65|427.55|23
1637120100000|2021-11-17 03:35:00|431.9|427.8|431.49|427.39|431.9|427.8|431.41|427.31|31
1637120110000|2021-11-17 03:35:10|431.54|427.44|431.12|427.02|431.54|427.44|431.12|427.02|36
1637120120000|2021-11-17 03:35:20|431.1|427|431.2|427.1|431.23|427.13|430.94|426.84|32
1637120130000|2021-11-17 03:35:30|431.22|427.12|431.67|427.57|431.92|427.82|431.22|427.12|32
1637120140000|2021-11-17 03:35:40|431.69|427.59|431.61|427.51|431.8|427.7|431.61|427.51|19
1637120150000|2021-11-17 03:35:50|431.6|427.5|431.29|427.19|431.61|427.51|431.29|427.19|20
1637120160000|2021-11-17 03:36:00|431.26|427.16|430.94|426.84|431.27|427.17|430.85|426.75|31
1637120170000|2021-11-17 03:36:10|430.95|426.85|431.09|426.99|431.1|427|430.8|426.7|32
1637120180000|2021-11-17 03:36:20|431.08|426.98|430.84|426.74|431.08|426.98|430.84|426.74|26
1637120190000|2021-11-17 03:36:30|430.73|426.63|430.93|426.83|430.95|426.85|430.7|426.6|27
1637120200000|2021-11-17 03:36:40|430.94|426.84|430.69|426.59|430.94|426.84|430.68|426.58|26
1637120210000|2021-11-17 03:36:50|430.67|426.57|430.39|426.29|430.67|426.57|430.34|426.24|28
1637120220000|2021-11-17 03:37:00|430.41|426.31|430.32|426.22|430.41|426.31|430.19|426.09|27
1637120230000|2021-11-17 03:37:10|430.23|426.13|430.33|426.23|430.53|426.43|430.23|426.13|25
1637120240000|2021-11-17 03:37:20|430.31|426.21|429.94|425.84|430.33|426.23|429.94|425.84|28
1637120250000|2021-11-17 03:37:30|429.93|425.83|429.96|425.86|430.05|425.95|429.86|425.76|32
1637120260000|2021-11-17 03:37:40|429.92|425.82|430.12|426.02|430.23|426.13|429.92|425.82|26
1637120270000|2021-11-17 03:37:50|430.08|425.98|429.89|425.79|430.18|426.08|429.87|425.77|24
1637120280000|2021-11-17 03:38:00|429.9|425.8|430.2|426.1|430.2|426.1|429.88|425.78|23
1637120290000|2021-11-17 03:38:10|430.21|426.11|429.93|425.83|430.24|426.14|429.9|425.8|26
1637120300000|2021-11-17 03:38:20|429.92|425.82|429.85|425.75|429.92|425.82|429.84|425.74|14
1637120310000|2021-11-17 03:38:30|429.84|425.74|429.72|425.62|429.9|425.8|429.72|425.62|18
1637120320000|2021-11-17 03:38:40|429.71|425.61|429.58|425.48|429.81|425.71|429.58|425.48|19
1637120330000|2021-11-17 03:38:50|429.56|425.46|429.08|424.98|429.56|425.46|429.08|424.98|27
1637120340000|2021-11-17 03:39:00|429.04|424.94|429.65|425.55|429.65|425.55|429.04|424.94|30
1637120350000|2021-11-17 03:39:10|429.62|425.52|429.9|425.8|429.95|425.85|429.57|425.47|27
1637120360000|2021-11-17 03:39:20|429.93|425.83|429.96|425.86|430.04|425.94|429.91|425.81|23
1637120370000|2021-11-17 03:39:30|429.97|425.87|430.45|426.35|430.45|426.35|429.95|425.85|26
1637120380000|2021-11-17 03:39:40|430.47|426.37|430.76|426.66|430.76|426.66|430.47|426.37|35
1637120390000|2021-11-17 03:39:50|430.75|426.65|430.31|426.21|430.76|426.66|430.25|426.15|24
1637120400000|2021-11-17 03:40:00|430.32|426.22|430.34|426.24|430.49|426.39|430.27|426.17|27
1637120410000|2021-11-17 03:40:10|430.32|426.22|430.33|426.23|430.51|426.41|430.26|426.16|28
1637120420000|2021-11-17 03:40:20|430.31|426.21|430.12|426.02|430.38|426.28|430.07|425.97|25
1637120430000|2021-11-17 03:40:30|430.11|426.01|430.01|425.91|430.2|426.1|430.01|425.91|21
1637120440000|2021-11-17 03:40:40|430.04|425.94|429.98|425.88|430.04|425.94|429.85|425.75|19
1637120450000|2021-11-17 03:40:50|429.99|425.89|429.97|425.87|430.01|425.91|429.95|425.85|11
1637120460000|2021-11-17 03:41:00|429.99|425.89|430.07|425.97|430.07|425.97|429.93|425.83|18
1637120470000|2021-11-17 03:41:10|429.93|425.83|430.28|426.18|430.28|426.18|429.92|425.82|23
1637120480000|2021-11-17 03:41:20|430.32|426.22|430.42|426.32|430.42|426.32|430.25|426.15|16
1637120490000|2021-11-17 03:41:30|430.44|426.34|430.32|426.22|430.45|426.35|430.32|426.22|18
1637120500000|2021-11-17 03:41:40|430.29|426.19|430.66|426.56|430.66|426.56|430.23|426.13|23
1637120510000|2021-11-17 03:41:50|430.65|426.55|430.62|426.52|430.7|426.6|430.6|426.5|14
1637120520000|2021-11-17 03:42:00|430.61|426.51|430.56|426.46|430.62|426.52|430.27|426.17|26
1637120530000|2021-11-17 03:42:10|430.68|426.58|430.56|426.46|430.68|426.58|430.54|426.44|23
1637120540000|2021-11-17 03:42:20|430.54|426.44|429.81|425.71|430.54|426.44|429.8|425.7|31
1637120550000|2021-11-17 03:42:30|429.78|425.68|429.65|425.55|429.86|425.76|429.65|425.55|25
1637120560000|2021-11-17 03:42:40|429.66|425.56|429.01|424.91|429.66|425.56|429.01|424.91|25
1637120570000|2021-11-17 03:42:50|428.99|424.89|428.62|424.52|428.99|424.89|428.62|424.52|29
1637120580000|2021-11-17 03:43:00|428.63|424.53|428.81|424.71|428.81|424.71|428.55|424.45|27
1637120590000|2021-11-17 03:43:10|428.82|424.72|429.2|425.1|429.2|425.1|428.81|424.71|27
1637120600000|2021-11-17 03:43:20|429.19|425.09|429.29|425.19|429.44|425.34|429.18|425.08|24
1637120610000|2021-11-17 03:43:30|429.28|425.18|429.23|425.13|429.36|425.26|429.11|425.01|28
1637120620000|2021-11-17 03:43:40|429.24|425.14|429.55|425.45|429.55|425.45|429.24|425.14|20
1637120630000|2021-11-17 03:43:50|429.57|425.47|429.74|425.64|429.86|425.76|429.57|425.47|16
1637120640000|2021-11-17 03:44:00|429.73|425.63|429.73|425.63|429.73|425.63|429.58|425.48|29
1637120650000|2021-11-17 03:44:10|429.72|425.62|430.12|426.02|430.12|426.02|429.7|425.6|21
1637120660000|2021-11-17 03:44:20|430.13|426.03|430.23|426.13|430.27|426.17|430.08|425.98|26
1637120670000|2021-11-17 03:44:30|430.22|426.12|429.87|425.77|430.22|426.12|429.87|425.77|18
1637120680000|2021-11-17 03:44:40|429.86|425.76|429.28|425.18|429.86|425.76|429.28|425.18|24
1637120690000|2021-11-17 03:44:50|429.33|425.23|429.51|425.41|429.52|425.42|429.33|425.23|19
1637120700000|2021-11-17 03:45:00|429.52|425.42|429.6|425.5|429.65|425.55|429.52|425.42|31
1637120710000|2021-11-17 03:45:10|429.63|425.53|429.49|425.39|429.63|425.53|429.27|425.17|29
1637120720000|2021-11-17 03:45:20|429.47|425.37|429.07|424.97|429.51|425.41|429.07|424.97|22
1637120730000|2021-11-17 03:45:30|429.06|424.96|428.95|424.85|429.13|425.03|428.95|424.85|13
1637120740000|2021-11-17 03:45:40|428.94|424.84|428.82|424.72|428.94|424.84|428.67|424.57|22
1637120750000|2021-11-17 03:45:50|428.76|424.66|428.79|424.69|428.83|424.73|428.67|424.57|24
1637120760000|2021-11-17 03:46:00|428.8|424.7|428.59|424.49|428.8|424.7|428.58|424.48|15
1637120770000|2021-11-17 03:46:10|428.57|424.47|428.24|424.14|428.6|424.5|428.23|424.13|18
1637120780000|2021-11-17 03:46:20|428.23|424.13|427.98|423.88|428.23|424.13|427.98|423.88|23
1637120790000|2021-11-17 03:46:30|427.94|423.84|427.98|423.88|428.01|423.91|427.92|423.82|24
1637120800000|2021-11-17 03:46:40|427.97|423.87|427.97|423.87|428.02|423.92|427.94|423.84|19
1637120810000|2021-11-17 03:46:50|427.95|423.85|428.25|424.15|428.25|424.15|427.94|423.84|23
1637120820000|2021-11-17 03:47:00|428.24|424.14|428.21|424.11|428.4|424.3|428.2|424.1|23
1637120830000|2021-11-17 03:47:10|428.24|424.14|428.51|424.41|428.51|424.41|428.17|424.07|32
1637120840000|2021-11-17 03:47:20|428.52|424.42|428.46|424.36|428.52|424.42|428.41|424.31|24
1637120850000|2021-11-17 03:47:30|428.48|424.38|428.78|424.68|428.78|424.68|428.36|424.26|32
1637120860000|2021-11-17 03:47:40|428.79|424.69|428.9|424.8|428.9|424.8|428.72|424.62|23
1637120870000|2021-11-17 03:47:50|428.89|424.79|428.57|424.47|428.98|424.88|428.57|424.47|26
1637120880000|2021-11-17 03:48:00|428.55|424.45|428.51|424.41|428.59|424.49|428.46|424.36|26
1637120890000|2021-11-17 03:48:10|428.5|424.4|428.71|424.61|428.71|424.61|428.47|424.37|19
1637120900000|2021-11-17 03:48:20|428.75|424.65|429.02|424.92|429.15|425.05|428.75|424.65|31
1637120910000|2021-11-17 03:48:30|429.03|424.93|429.05|424.95|429.06|424.96|428.95|424.85|17
1637120920000|2021-11-17 03:48:40|429.06|424.96|429.05|424.95|429.09|424.99|428.99|424.89|13
1637120930000|2021-11-17 03:48:50|429.04|424.94|429|424.9|429.08|424.98|428.94|424.84|17
1637120940000|2021-11-17 03:49:00|428.97|424.87|428.79|424.69|428.97|424.87|428.79|424.69|14
1637120950000|2021-11-17 03:49:10|428.78|424.68|428.59|424.49|428.79|424.69|428.41|424.31|28
1637120960000|2021-11-17 03:49:20|428.61|424.51|428.74|424.64|428.79|424.69|428.56|424.46|32
1637120970000|2021-11-17 03:49:30|428.75|424.65|429.45|425.35|429.45|425.35|428.75|424.65|28
1637120980000|2021-11-17 03:49:40|429.42|425.32|429.35|425.25|429.59|425.49|429.29|425.19|24
1637120990000|2021-11-17 03:49:50|429.34|425.24|429.38|425.28|429.45|425.35|429.27|425.17|28
1637121000000|2021-11-17 03:50:00|429.37|425.27|429.51|425.41|429.56|425.46|429.37|425.27|25
1637121010000|2021-11-17 03:50:10|429.5|425.4|429.31|425.21|429.52|425.42|429.19|425.09|26
1637121020000|2021-11-17 03:50:20|429.32|425.22|429.39|425.29|429.39|425.29|429.19|425.09|25
1637121030000|2021-11-17 03:50:30|429.4|425.3|429.36|425.26|429.4|425.3|429.29|425.19|21
1637121040000|2021-11-17 03:50:40|429.35|425.25|429.37|425.27|429.5|425.4|429.33|425.23|16
1637121050000|2021-11-17 03:50:50|429.38|425.28|429.69|425.59|429.69|425.59|429.35|425.25|27
1637121060000|2021-11-17 03:51:00|429.72|425.62|430.08|425.98|430.17|426.07|429.7|425.6|28
1637121070000|2021-11-17 03:51:10|430.1|426|430.18|426.08|430.22|426.12|430.04|425.94|22
1637121080000|2021-11-17 03:51:20|430.16|426.06|430.38|426.28|430.38|426.28|430.07|425.97|18
1637121090000|2021-11-17 03:51:30|430.39|426.29|430.98|426.88|430.98|426.88|430.38|426.28|28
1637121100000|2021-11-17 03:51:40|430.99|426.89|431.1|427|431.28|427.18|430.96|426.86|26
1637121110000|2021-11-17 03:51:50|431.07|426.97|431.31|427.21|431.33|427.23|431.05|426.95|21
1637121120000|2021-11-17 03:52:00|431.32|427.22|430.89|426.79|431.34|427.24|430.89|426.79|24
1637121130000|2021-11-17 03:52:10|430.92|426.82|430.85|426.75|430.92|426.82|430.67|426.57|22
1637121140000|2021-11-17 03:52:20|430.84|426.74|430.49|426.39|430.85|426.75|430.43|426.33|27
1637121150000|2021-11-17 03:52:30|430.5|426.4|430.48|426.38|430.58|426.48|430.46|426.36|20
1637121160000|2021-11-17 03:52:40|430.53|426.43|430.81|426.71|430.81|426.71|430.5|426.4|29
1637121170000|2021-11-17 03:52:50|430.79|426.69|430.78|426.68|430.83|426.73|430.69|426.59|21
1637121180000|2021-11-17 03:53:00|430.76|426.66|430.59|426.49|430.76|426.66|430.49|426.39|23
1637121190000|2021-11-17 03:53:10|430.57|426.47|430.54|426.44|430.6|426.5|430.46|426.36|21
1637121200000|2021-11-17 03:53:20|430.55|426.45|430.44|426.34|430.56|426.46|430.43|426.33|17
1637121210000|2021-11-17 03:53:30|430.41|426.31|430.13|426.03|430.41|426.31|430.11|426.01|28
1637121220000|2021-11-17 03:53:40|430.12|426.02|430.08|425.98|430.12|426.02|430.04|425.94|21
1637121230000|2021-11-17 03:53:50|430.06|425.96|430.08|425.98|430.08|425.98|430.03|425.93|14
1637121240000|2021-11-17 03:54:00|430.09|425.99|429.75|425.65|430.09|425.99|429.75|425.65|21
1637121250000|2021-11-17 03:54:10|429.74|425.64|429.13|425.03|429.77|425.67|429.13|425.03|24
1637121260000|2021-11-17 03:54:20|429.15|425.05|429.21|425.11|429.21|425.11|429.04|424.94|23
1637121270000|2021-11-17 03:54:30|429.2|425.1|428.91|424.81|429.2|425.1|428.82|424.72|23
1637121280000|2021-11-17 03:54:40|428.87|424.77|428.78|424.68|428.95|424.85|428.78|424.68|20
1637121290000|2021-11-17 03:54:50|428.75|424.65|428.67|424.57|428.85|424.75|428.67|424.57|10
1637121300000|2021-11-17 03:55:00|428.68|424.58|428.53|424.43|428.75|424.65|428.53|424.43|16
1637121310000|2021-11-17 03:55:10|428.5|424.4|428.49|424.39|428.58|424.48|428.41|424.31|27
1637121320000|2021-11-17 03:55:20|428.48|424.38|428.42|424.32|428.49|424.39|428.41|424.31|15
1637121330000|2021-11-17 03:55:30|428.43|424.33|428.43|424.33|428.49|424.39|428.41|424.31|13
1637121340000|2021-11-17 03:55:40|428.5|424.4|428.66|424.56|428.78|424.68|428.5|424.4|21
1637121350000|2021-11-17 03:55:50|428.69|424.59|428.63|424.53|428.73|424.63|428.58|424.48|29
1637121360000|2021-11-17 03:56:00|428.62|424.52|428.47|424.37|428.63|424.53|428.31|424.21|27
1637121370000|2021-11-17 03:56:10|428.49|424.39|428.63|424.53|428.74|424.64|428.47|424.37|16
1637121380000|2021-11-17 03:56:20|428.64|424.54|428.58|424.48|428.65|424.55|428.58|424.48|9
1637121390000|2021-11-17 03:56:30|428.65|424.55|428.65|424.55|428.8|424.7|428.62|424.52|24
1637121400000|2021-11-17 03:56:40|428.68|424.58|428.66|424.56|428.68|424.58|428.44|424.34|24
1637121410000|2021-11-17 03:56:50|428.68|424.58|428.66|424.56|428.68|424.58|428.66|424.56|9
1637121420000|2021-11-17 03:57:00|428.64|424.54|428.43|424.33|428.64|424.54|428.43|424.33|12
1637121430000|2021-11-17 03:57:10|428.38|424.28|428.03|423.93|428.38|424.28|428.03|423.93|25
1637121440000|2021-11-17 03:57:20|428.01|423.91|427.8|423.7|428.01|423.91|427.8|423.7|18
1637121450000|2021-11-17 03:57:30|427.75|423.65|427.49|423.39|427.75|423.65|427.33|423.23|22
1637121460000|2021-11-17 03:57:40|427.44|423.34|426.82|422.72|427.55|423.45|426.82|422.72|24
1637121470000|2021-11-17 03:57:50|426.85|422.75|426.95|422.85|426.98|422.88|426.54|422.44|29
1637121480000|2021-11-17 03:58:00|427.03|422.93|426.86|422.76|427.05|422.95|426.86|422.76|24
1637121490000|2021-11-17 03:58:10|426.84|422.74|426.64|422.54|426.84|422.74|426.53|422.43|16
1637121500000|2021-11-17 03:58:20|426.72|422.62|426.93|422.83|426.93|422.83|426.72|422.62|25
1637121510000|2021-11-17 03:58:30|426.94|422.84|426.73|422.63|426.94|422.84|426.73|422.63|19
1637121520000|2021-11-17 03:58:40|426.69|422.59|426.78|422.68|426.79|422.69|426.55|422.45|29
1637121530000|2021-11-17 03:58:50|426.77|422.67|426.64|422.54|426.78|422.68|426.62|422.52|18
1637121540000|2021-11-17 03:59:00|426.7|422.6|426.18|422.08|426.7|422.6|426.18|422.08|24
1637121550000|2021-11-17 03:59:10|426.21|422.11|426.63|422.53|426.63|422.53|426.1|422|27
1637121560000|2021-11-17 03:59:20|426.64|422.54|426.27|422.17|426.7|422.6|426.24|422.14|28
1637121570000|2021-11-17 03:59:30|426.12|422.02|426.13|422.03|426.24|422.14|426.06|421.96|25
1637121580000|2021-11-17 03:59:40|426.04|421.94|425.9|421.8|426.05|421.95|425.74|421.64|31
1637121590000|2021-11-17 03:59:50|425.81|421.71|425.84|421.74|425.95|421.85|425.65|421.55|32
1637121600000|2021-11-17 04:00:00|425.82|421.72|425.97|421.87|426.09|421.99|425.8|421.7|36
1637121610000|2021-11-17 04:00:10|425.98|421.88|426.56|422.46|426.58|422.48|425.97|421.87|34
1637121620000|2021-11-17 04:00:20|426.57|422.47|426.53|422.43|426.95|422.85|426.42|422.32|28
1637121630000|2021-11-17 04:00:30|426.56|422.46|427.01|422.91|427.06|422.96|426.55|422.45|27
1637121640000|2021-11-17 04:00:40|427.03|422.93|426.62|422.52|427.08|422.98|426.62|422.52|23
1637121650000|2021-11-17 04:00:50|426.63|422.53|425.98|421.88|426.63|422.53|425.91|421.81|32
1637121660000|2021-11-17 04:01:00|425.92|421.82|426.01|421.91|426.06|421.96|425.81|421.71|34
1637121670000|2021-11-17 04:01:10|426.03|421.93|425.92|421.82|426.06|421.96|425.86|421.76|34
1637121680000|2021-11-17 04:01:20|425.97|421.87|425.67|421.57|425.98|421.88|425.64|421.54|35
1637121690000|2021-11-17 04:01:30|425.65|421.55|425.23|421.13|425.65|421.55|425.23|421.13|32
1637121700000|2021-11-17 04:01:40|425.22|421.12|425.21|421.11|425.22|421.12|424.83|420.73|31
1637121710000|2021-11-17 04:01:50|425.24|421.14|424.88|420.78|425.25|421.15|424.6|420.5|34
1637121720000|2021-11-17 04:02:00|424.93|420.83|425.41|421.31|425.46|421.36|424.82|420.72|33
1637121730000|2021-11-17 04:02:10|425.44|421.34|425.8|421.7|425.8|421.7|425.44|421.34|28
1637121740000|2021-11-17 04:02:20|425.81|421.71|425.62|421.52|425.85|421.75|425.61|421.51|29
1637121750000|2021-11-17 04:02:30|425.61|421.51|425.84|421.74|425.91|421.81|425.44|421.34|33
1637121760000|2021-11-17 04:02:40|425.8|421.7|426.28|422.18|426.29|422.19|425.66|421.56|30
1637121770000|2021-11-17 04:02:50|426.26|422.16|426.34|422.24|426.34|422.24|426.14|422.04|22
1637121780000|2021-11-17 04:03:00|426.41|422.31|426.1|422|426.42|422.32|426.02|421.92|29
1637121790000|2021-11-17 04:03:10|426.13|422.03|426.47|422.37|426.47|422.37|426.13|422.03|25
1637121800000|2021-11-17 04:03:20|426.5|422.4|426.88|422.78|426.88|422.78|426.49|422.39|28
1637121810000|2021-11-17 04:03:30|426.79|422.69|427.18|423.08|427.25|423.15|426.7|422.6|36
1637121820000|2021-11-17 04:03:40|427.14|423.04|426.99|422.89|427.14|423.04|426.98|422.88|24
1637121830000|2021-11-17 04:03:50|426.98|422.88|426.36|422.26|426.98|422.88|426.36|422.26|30
1637121840000|2021-11-17 04:04:00|426.37|422.27|427.21|423.11|427.41|423.31|426.37|422.27|31
1637121850000|2021-11-17 04:04:10|427.19|423.09|426.67|422.57|427.19|423.09|426.66|422.56|27
1637121860000|2021-11-17 04:04:20|426.71|422.61|426.47|422.37|426.71|422.61|426.23|422.13|28
1637121870000|2021-11-17 04:04:30|426.5|422.4|426.47|422.37|426.63|422.53|426.29|422.19|25
1637121880000|2021-11-17 04:04:40|426.55|422.45|426.6|422.5|426.6|422.5|426.34|422.24|34
1637121890000|2021-11-17 04:04:50|426.56|422.46|426.63|422.53|426.65|422.55|426.52|422.42|23
1637121900000|2021-11-17 04:05:00|426.62|422.52|426.54|422.44|426.79|422.69|426.5|422.4|25
1637121910000|2021-11-17 04:05:10|426.55|422.45|426.62|422.52|426.65|422.55|426.47|422.37|18
1637121920000|2021-11-17 04:05:20|426.61|422.51|426.41|422.31|426.63|422.53|426.15|422.05|32
1637121930000|2021-11-17 04:05:30|426.5|422.4|426.48|422.38|426.62|422.52|426.48|422.38|33
1637121940000|2021-11-17 04:05:40|426.52|422.42|427.02|422.92|427.02|422.92|426.52|422.42|26
1637121950000|2021-11-17 04:05:50|427.04|422.94|427.19|423.09|427.23|423.13|427|422.9|29
1637121960000|2021-11-17 04:06:00|427.2|423.1|427.22|423.12|427.34|423.24|427.14|423.04|20
1637121970000|2021-11-17 04:06:10|427.2|423.1|427.29|423.19|427.35|423.25|427.18|423.08|21
1637121980000|2021-11-17 04:06:20|427.31|423.21|427.56|423.46|427.56|423.46|427.3|423.2|11
1637121990000|2021-11-17 04:06:30|427.54|423.44|428.3|424.2|428.33|424.23|427.54|423.44|16
1637122000000|2021-11-17 04:06:40|428.28|424.18|428.18|424.08|428.34|424.24|428.1|424|16
1637122010000|2021-11-17 04:06:50|428.17|424.07|428.12|424.02|428.24|424.14|428.1|424|10
1637122020000|2021-11-17 04:07:00|428.13|424.03|427.94|423.84|428.22|424.12|427.86|423.76|18
1637122030000|2021-11-17 04:07:10|427.87|423.77|427.46|423.36|427.88|423.78|427.29|423.19|29
1637122040000|2021-11-17 04:07:20|427.43|423.33|427.42|423.32|427.47|423.37|427.33|423.23|21
1637122050000|2021-11-17 04:07:30|427.44|423.34|427.36|423.26|427.44|423.34|427.35|423.25|14
1637122060000|2021-11-17 04:07:40|427.31|423.21|427.24|423.14|427.33|423.23|427.19|423.09|17
1637122070000|2021-11-17 04:07:50|427.25|423.15|426.69|422.59|427.25|423.15|426.69|422.59|31
1637122080000|2021-11-17 04:08:00|426.62|422.52|426.65|422.55|426.71|422.61|426.51|422.41|32
1637122090000|2021-11-17 04:08:10|426.56|422.46|426.27|422.17|426.56|422.46|426.27|422.17|21
1637122100000|2021-11-17 04:08:20|426.28|422.18|426.04|421.94|426.29|422.19|426.04|421.94|25
1637122110000|2021-11-17 04:08:30|426.05|421.95|425.89|421.79|426.05|421.95|425.89|421.79|15
1637122120000|2021-11-17 04:08:40|425.9|421.8|425.74|421.64|425.91|421.81|425.74|421.64|15
1637122130000|2021-11-17 04:08:50|425.75|421.65|425.35|421.25|425.75|421.65|425.3|421.2|26
1637122140000|2021-11-17 04:09:00|425.33|421.23|425.53|421.43|425.56|421.46|425.32|421.22|28
1637122150000|2021-11-17 04:09:10|425.46|421.36|425.53|421.43|425.62|421.52|425.36|421.26|31
1637122160000|2021-11-17 04:09:20|425.52|421.42|425.3|421.2|425.53|421.43|425.29|421.19|27
1637122170000|2021-11-17 04:09:30|425.31|421.21|425.19|421.09|425.41|421.31|425.18|421.08|27
1637122180000|2021-11-17 04:09:40|425.24|421.14|425.03|420.93|425.24|421.14|424.97|420.87|25
1637122190000|2021-11-17 04:09:50|425.04|420.94|424.8|420.7|425.08|420.98|424.8|420.7|21
1637122200000|2021-11-17 04:10:00|424.79|420.69|424.85|420.75|424.85|420.75|424.76|420.66|26
1637122210000|2021-11-17 04:10:10|424.9|420.8|424.81|420.71|424.9|420.8|424.74|420.64|18
1637122220000|2021-11-17 04:10:20|424.78|420.68|425.4|421.3|425.42|421.32|424.78|420.68|27
1637122230000|2021-11-17 04:10:30|425.41|421.31|425.04|420.94|425.45|421.35|425.04|420.94|18
1637122240000|2021-11-17 04:10:40|425.03|420.93|424.77|420.67|425.03|420.93|424.77|420.67|12
1637122250000|2021-11-17 04:10:50|424.72|420.62|424.61|420.51|424.8|420.7|424.61|420.51|18
1637122260000|2021-11-17 04:11:00|424.6|420.5|424.5|420.4|424.6|420.5|424.5|420.4|13
1637122270000|2021-11-17 04:11:10|424.52|420.42|424.86|420.76|424.91|420.81|424.5|420.4|24
1637122280000|2021-11-17 04:11:20|424.9|420.8|425.17|421.07|425.26|421.16|424.9|420.8|28
1637122290000|2021-11-17 04:11:30|425.16|421.06|424.88|420.78|425.17|421.07|424.88|420.78|22
1637122300000|2021-11-17 04:11:40|424.86|420.76|424.4|420.3|424.86|420.76|424.36|420.26|28
1637122310000|2021-11-17 04:11:50|424.37|420.27|424.25|420.15|424.43|420.33|424.25|420.15|26
1637122320000|2021-11-17 04:12:00|424.23|420.13|424.28|420.18|424.29|420.19|424.17|420.07|24
1637122330000|2021-11-17 04:12:10|424.27|420.17|424.22|420.12|424.28|420.18|424.16|420.06|21
1637122340000|2021-11-17 04:12:20|424.19|420.09|424.02|419.92|424.19|420.09|424.02|419.92|22
1637122350000|2021-11-17 04:12:30|423.99|419.89|424.04|419.94|424.05|419.95|423.94|419.84|17
1637122360000|2021-11-17 04:12:40|424.05|419.95|424.35|420.25|424.54|420.44|424.04|419.94|25
1637122370000|2021-11-17 04:12:50|424.34|420.24|424.45|420.35|424.5|420.4|424.33|420.23|23
1637122380000|2021-11-17 04:13:00|424.48|420.38|424.27|420.17|424.58|420.48|424.25|420.15|21
1637122390000|2021-11-17 04:13:10|424.26|420.16|424.23|420.13|424.26|420.16|424.18|420.08|15
1637122400000|2021-11-17 04:13:20|424.25|420.15|424.27|420.17|424.36|420.26|424.19|420.09|23
1637122410000|2021-11-17 04:13:30|424.24|420.14|423.95|419.85|424.28|420.18|423.95|419.85|19
1637122420000|2021-11-17 04:13:40|423.97|419.87|423.95|419.85|423.98|419.88|423.86|419.76|17
1637122430000|2021-11-17 04:13:50|423.94|419.84|423.92|419.82|423.97|419.87|423.9|419.8|18
1637122440000|2021-11-17 04:14:00|423.95|419.85|423.75|419.65|423.95|419.85|423.72|419.62|15
1637122450000|2021-11-17 04:14:10|423.73|419.63|423.49|419.39|423.73|419.63|423.49|419.39|15
1637122460000|2021-11-17 04:14:20|423.45|419.35|423.32|419.22|423.45|419.35|423.32|419.22|18
1637122470000|2021-11-17 04:14:30|423.3|419.2|423.45|419.35|423.57|419.47|423.24|419.14|24
1637122480000|2021-11-17 04:14:40|423.47|419.37|423.19|419.09|423.48|419.38|423.14|419.04|35
1637122490000|2021-11-17 04:14:50|423.18|419.08|423.12|419.02|423.27|419.17|423.08|418.98|25
1637122500000|2021-11-17 04:15:00|423.07|418.97|423.24|419.14|423.26|419.16|422.95|418.85|31
1637122510000|2021-11-17 04:15:10|423.25|419.15|423.04|418.94|423.35|419.25|423.02|418.92|22
1637122520000|2021-11-17 04:15:20|423.09|418.99|423.22|419.12|423.23|419.13|423.06|418.96|28
1637122530000|2021-11-17 04:15:30|423.23|419.13|423.58|419.48|423.58|419.48|423.21|419.11|18
1637122540000|2021-11-17 04:15:40|423.66|419.56|423.9|419.8|424.06|419.96|423.66|419.56|25
1637122550000|2021-11-17 04:15:50|423.91|419.81|424.18|420.08|424.18|420.08|423.85|419.75|17
1637122560000|2021-11-17 04:16:00|424.22|420.12|424.22|420.12|424.22|420.12|424.03|419.93|24
1637122570000|2021-11-17 04:16:10|424.24|420.14|423.96|419.86|424.37|420.27|423.96|419.86|19
1637122580000|2021-11-17 04:16:20|424.05|419.95|424.02|419.92|424.1|420|423.87|419.77|29
1637122590000|2021-11-17 04:16:30|423.97|419.87|423.51|419.41|423.97|419.87|423.44|419.34|29
1637122600000|2021-11-17 04:16:40|423.5|419.4|423.08|418.98|423.51|419.41|423.08|418.98|25
1637122610000|2021-11-17 04:16:50|423.04|418.94|423.14|419.04|423.14|419.04|422.81|418.71|32
1637122620000|2021-11-17 04:17:00|423.18|419.08|422.37|418.27|423.18|419.08|422.37|418.27|27
1637122630000|2021-11-17 04:17:10|422.33|418.23|423.08|418.98|423.17|419.07|422.19|418.09|33
1637122640000|2021-11-17 04:17:20|423.02|418.92|423.34|419.24|423.44|419.34|422.97|418.87|29
1637122650000|2021-11-17 04:17:30|423.33|419.23|423.24|419.14|423.34|419.24|422.95|418.85|28
1637122660000|2021-11-17 04:17:40|423.15|419.05|423.74|419.64|423.79|419.69|423.13|419.03|24
1637122670000|2021-11-17 04:17:50|423.67|419.57|424.01|419.91|424.01|419.91|423.67|419.57|23
1637122680000|2021-11-17 04:18:00|424.02|419.92|423.9|419.8|424.04|419.94|423.85|419.75|11
1637122690000|2021-11-17 04:18:10|424.06|419.96|424.5|420.4|424.53|420.43|424.06|419.96|19
1637122700000|2021-11-17 04:18:20|424.49|420.39|424.61|420.51|424.61|420.51|424.34|420.24|24
1637122710000|2021-11-17 04:18:30|424.64|420.54|424.1|420|424.64|420.54|424.1|420|29
1637122720000|2021-11-17 04:18:40|424.09|419.99|424.07|419.97|424.13|420.03|423.98|419.88|20
1637122730000|2021-11-17 04:18:50|424.06|419.96|424.2|420.1|424.21|420.11|423.87|419.77|27
1637122740000|2021-11-17 04:19:00|424.18|420.08|424.35|420.25|424.35|420.25|424.13|420.03|19
1637122750000|2021-11-17 04:19:10|424.34|420.24|424.96|420.86|424.96|420.86|424.34|420.24|27
1637122760000|2021-11-17 04:19:20|424.94|420.84|425.46|421.36|425.46|421.36|424.94|420.84|20
1637122770000|2021-11-17 04:19:30|425.44|421.34|425.09|420.99|425.48|421.38|425.08|420.98|29
1637122780000|2021-11-17 04:19:40|425.08|420.98|424.89|420.79|425.18|421.08|424.7|420.6|34
1637122790000|2021-11-17 04:19:50|424.98|420.88|424.97|420.87|425.19|421.09|424.95|420.85|21
1637122800000|2021-11-17 04:20:00|425.03|420.93|424.83|420.73|425.1|421|424.8|420.7|29
1637122810000|2021-11-17 04:20:10|424.78|420.68|424.22|420.12|424.8|420.7|424.11|420.01|30
1637122820000|2021-11-17 04:20:20|424.13|420.03|424.4|420.3|424.4|420.3|424.13|420.03|30
1637122830000|2021-11-17 04:20:30|424.51|420.41|424.75|420.65|424.82|420.72|424.47|420.37|30
1637122840000|2021-11-17 04:20:40|424.77|420.67|425.09|420.99|425.09|420.99|424.69|420.59|23
1637122850000|2021-11-17 04:20:50|425.12|421.02|425.47|421.37|425.55|421.45|425.11|421.01|19
1637122860000|2021-11-17 04:21:00|425.48|421.38|425.48|421.38|425.57|421.47|425.31|421.21|25
1637122870000|2021-11-17 04:21:10|425.47|421.37|425.86|421.76|425.88|421.78|425.41|421.31|27
1637122880000|2021-11-17 04:21:20|425.92|421.82|426.3|422.2|426.31|422.21|425.83|421.73|22
1637122890000|2021-11-17 04:21:30|426.35|422.25|426.81|422.71|426.81|422.71|426.35|422.25|25
1637122900000|2021-11-17 04:21:40|426.82|422.72|426.86|422.76|427.2|423.1|426.82|422.72|32
1637122910000|2021-11-17 04:21:50|426.74|422.64|427.45|423.35|427.45|423.35|426.74|422.64|30
1637122920000|2021-11-17 04:22:00|427.51|423.41|427.83|423.73|427.83|423.73|427.41|423.31|28
1637122930000|2021-11-17 04:22:10|427.99|423.89|428.17|424.07|428.17|424.07|427.75|423.65|28
1637122940000|2021-11-17 04:22:20|428.18|424.08|427.99|423.89|428.23|424.13|427.79|423.69|31
1637122950000|2021-11-17 04:22:30|428.01|423.91|427.67|423.57|428.01|423.91|427.55|423.45|32
1637122960000|2021-11-17 04:22:40|427.66|423.56|428.01|423.91|428.02|423.92|427.65|423.55|24
1637122970000|2021-11-17 04:22:50|427.99|423.89|428.23|424.13|428.25|424.15|427.98|423.88|21
1637122980000|2021-11-17 04:23:00|428.21|424.11|427.98|423.88|428.23|424.13|427.95|423.85|30
1637122990000|2021-11-17 04:23:10|427.97|423.87|428.07|423.97|428.12|424.02|427.95|423.85|27
1637123000000|2021-11-17 04:23:20|428.09|423.99|428.04|423.94|428.13|424.03|427.95|423.85|23
1637123010000|2021-11-17 04:23:30|428.03|423.93|427.97|423.87|428.05|423.95|427.64|423.54|29
1637123020000|2021-11-17 04:23:40|427.96|423.86|427.88|423.78|428.05|423.95|427.88|423.78|11
1637123030000|2021-11-17 04:23:50|427.91|423.81|427.96|423.86|427.97|423.87|427.83|423.73|29
1637123040000|2021-11-17 04:24:00|427.92|423.82|427.82|423.72|427.96|423.86|427.82|423.72|23
1637123050000|2021-11-17 04:24:10|427.81|423.71|427.51|423.41|427.82|423.72|427.51|423.41|15
1637123060000|2021-11-17 04:24:20|427.5|423.4|427.42|423.32|427.52|423.42|427.37|423.27|18
1637123070000|2021-11-17 04:24:30|427.39|423.29|427.37|423.27|427.46|423.36|427.37|423.27|17
1637123080000|2021-11-17 04:24:40|427.36|423.26|426.96|422.86|427.36|423.26|426.96|422.86|19
1637123090000|2021-11-17 04:24:50|426.92|422.82|426.77|422.67|426.93|422.83|426.64|422.54|24
1637123100000|2021-11-17 04:25:00|426.95|422.85|426.78|422.68|426.97|422.87|426.75|422.65|29
1637123110000|2021-11-17 04:25:10|426.79|422.69|426.75|422.65|426.89|422.79|426.66|422.56|25
1637123120000|2021-11-17 04:25:20|426.92|422.82|427.52|423.42|427.54|423.44|426.92|422.82|29
1637123130000|2021-11-17 04:25:30|427.49|423.39|427.64|423.54|427.82|423.72|427.49|423.39|16
1637123140000|2021-11-17 04:25:40|427.63|423.53|427.9|423.8|427.94|423.84|427.57|423.47|29
1637123150000|2021-11-17 04:25:50|427.98|423.88|427.9|423.8|428.06|423.96|427.9|423.8|19
1637123160000|2021-11-17 04:26:00|427.97|423.87|428.28|424.18|428.28|424.18|427.9|423.8|21
1637123170000|2021-11-17 04:26:10|428.23|424.13|428.36|424.26|428.46|424.36|428.23|424.13|19
1637123180000|2021-11-17 04:26:20|428.4|424.3|428.36|424.26|428.41|424.31|428.28|424.18|13
1637123190000|2021-11-17 04:26:30|428.35|424.25|428.12|424.02|428.38|424.28|428.11|424.01|21
1637123200000|2021-11-17 04:26:40|428.14|424.04|428.32|424.22|428.34|424.24|428.14|424.04|18
1637123210000|2021-11-17 04:26:50|428.23|424.13|428.04|423.94|428.26|424.16|428.03|423.93|24
1637123220000|2021-11-17 04:27:00|428.05|423.95|427.86|423.76|428.12|424.02|427.86|423.76|20
1637123230000|2021-11-17 04:27:10|427.85|423.75|427.91|423.81|427.91|423.81|427.72|423.62|13
1637123240000|2021-11-17 04:27:20|427.92|423.82|427.9|423.8|428.14|424.04|427.9|423.8|27
1637123250000|2021-11-17 04:27:30|427.91|423.81|427.76|423.66|427.91|423.81|427.67|423.57|19
1637123260000|2021-11-17 04:27:40|427.74|423.64|428.16|424.06|428.16|424.06|427.72|423.62|23
1637123270000|2021-11-17 04:27:50|428.09|423.99|428.08|423.98|428.33|424.23|428.08|423.98|27
1637123280000|2021-11-17 04:28:00|428.07|423.97|428.07|423.97|428.1|424|428.01|423.91|16
1637123290000|2021-11-17 04:28:10|428.12|424.02|428.47|424.37|428.48|424.38|428.12|424.02|25
1637123300000|2021-11-17 04:28:20|428.48|424.38|428.59|424.49|428.64|424.54|428.46|424.36|24
1637123310000|2021-11-17 04:28:30|428.52|424.42|428.9|424.8|428.9|424.8|428.49|424.39|20
1637123320000|2021-11-17 04:28:40|428.92|424.82|429.11|425.01|429.24|425.14|428.91|424.81|25
1637123330000|2021-11-17 04:28:50|428.98|424.88|429.08|424.98|429.16|425.06|428.95|424.85|25
1637123340000|2021-11-17 04:29:00|429.07|424.97|429.52|425.42|429.52|425.42|428.75|424.65|35
1637123350000|2021-11-17 04:29:10|429.53|425.43|429.59|425.49|429.59|425.49|429.44|425.34|28
1637123360000|2021-11-17 04:29:20|429.54|425.44|429.49|425.39|429.61|425.51|429.3|425.2|27
1637123370000|2021-11-17 04:29:30|429.45|425.35|429.65|425.55|429.68|425.58|429.45|425.35|19
1637123380000|2021-11-17 04:29:40|429.55|425.45|429.74|425.64|429.75|425.65|429.55|425.45|16
1637123390000|2021-11-17 04:29:50|429.77|425.67|429.94|425.84|429.98|425.88|429.75|425.65|21
1637123400000|2021-11-17 04:30:00|429.95|425.85|429.99|425.89|430.01|425.91|429.79|425.69|24
1637123410000|2021-11-17 04:30:10|430|425.9|429.44|425.34|430.01|425.91|429.3|425.2|33
1637123420000|2021-11-17 04:30:20|429.41|425.31|429.38|425.28|429.5|425.4|429.35|425.25|29
1637123430000|2021-11-17 04:30:30|429.35|425.25|429.19|425.09|429.44|425.34|429.19|425.09|31
1637123440000|2021-11-17 04:30:40|429.14|425.04|429.1|425|429.2|425.1|428.74|424.64|36
1637123450000|2021-11-17 04:30:50|429.07|424.97|428.96|424.86|429.09|424.99|428.9|424.8|31
1637123460000|2021-11-17 04:31:00|428.95|424.85|429.04|424.94|429.04|424.94|428.88|424.78|29
1637123470000|2021-11-17 04:31:10|429.05|424.95|429.17|425.07|429.25|425.15|429.05|424.95|17
1637123480000|2021-11-17 04:31:20|429.15|425.05|429.25|425.15|429.27|425.17|429.12|425.02|24
1637123490000|2021-11-17 04:31:30|429.27|425.17|429.72|425.62|429.75|425.65|429.26|425.16|20
1637123500000|2021-11-17 04:31:40|429.65|425.55|430.14|426.04|430.15|426.05|429.65|425.55|26
1637123510000|2021-11-17 04:31:50|430.15|426.05|430.56|426.46|430.57|426.47|430.12|426.02|19
1637123520000|2021-11-17 04:32:00|430.6|426.5|431.04|426.94|431.08|426.98|430.59|426.49|34
1637123530000|2021-11-17 04:32:10|431.01|426.91|431.06|426.96|431.07|426.97|430.85|426.75|23
1637123540000|2021-11-17 04:32:20|431.05|426.95|430.73|426.63|431.06|426.96|430.73|426.63|26
1637123550000|2021-11-17 04:32:30|430.72|426.62|430.72|426.62|430.72|426.62|430.48|426.38|28
1637123560000|2021-11-17 04:32:40|430.74|426.64|430.94|426.84|430.94|426.84|430.69|426.59|27
1637123570000|2021-11-17 04:32:50|430.93|426.83|430.81|426.71|430.94|426.84|430.81|426.71|24
1637123580000|2021-11-17 04:33:00|430.77|426.67|430.44|426.34|430.82|426.72|430.37|426.27|31
1637123590000|2021-11-17 04:33:10|430.43|426.33|430.44|426.34|430.6|426.5|430.31|426.21|29
1637123600000|2021-11-17 04:33:20|430.55|426.45|430.67|426.57|430.83|426.73|430.55|426.45|21
1637123610000|2021-11-17 04:33:30|430.68|426.58|430.59|426.49|430.76|426.66|430.53|426.43|25
1637123620000|2021-11-17 04:33:40|430.67|426.57|430.81|426.71|430.85|426.75|430.65|426.55|20
1637123630000|2021-11-17 04:33:50|430.89|426.79|430.83|426.73|430.89|426.79|430.76|426.66|10
1637123640000|2021-11-17 04:34:00|430.76|426.66|431.01|426.91|431.03|426.93|430.75|426.65|20
1637123650000|2021-11-17 04:34:10|430.97|426.87|430.91|426.81|431|426.9|430.88|426.78|23
1637123660000|2021-11-17 04:34:20|430.9|426.8|430.84|426.74|430.9|426.8|430.78|426.68|11
1637123670000|2021-11-17 04:34:30|430.78|426.68|430.93|426.83|430.97|426.87|430.71|426.61|19
1637123680000|2021-11-17 04:34:40|430.97|426.87|430.85|426.75|430.99|426.89|430.85|426.75|11
1637123690000|2021-11-17 04:34:50|430.9|426.8|430.8|426.7|430.9|426.8|430.8|426.7|10
1637123700000|2021-11-17 04:35:00|430.79|426.69|430.36|426.26|430.79|426.69|430.31|426.21|17
1637123710000|2021-11-17 04:35:10|430.31|426.21|430.24|426.14|430.4|426.3|430.23|426.13|22
1637123720000|2021-11-17 04:35:20|430.25|426.15|430.06|425.96|430.3|426.2|430.02|425.92|16
1637123730000|2021-11-17 04:35:30|430.08|425.98|430.11|426.01|430.12|426.02|429.87|425.77|23
1637123740000|2021-11-17 04:35:40|430.15|426.05|430.03|425.93|430.22|426.12|430.03|425.93|21
1637123750000|2021-11-17 04:35:50|430.05|425.95|429.85|425.75|430.05|425.95|429.83|425.73|25
1637123760000|2021-11-17 04:36:00|429.83|425.73|429.49|425.39|429.84|425.74|429.49|425.39|24
1637123770000|2021-11-17 04:36:10|429.45|425.35|429.24|425.14|429.57|425.47|429.22|425.12|25
1637123780000|2021-11-17 04:36:20|429.25|425.15|429.39|425.29|429.45|425.35|429.25|425.15|18
1637123790000|2021-11-17 04:36:30|429.38|425.28|429.03|424.93|429.45|425.35|429.02|424.92|24
1637123800000|2021-11-17 04:36:40|429.02|424.92|428.9|424.8|429.14|425.04|428.82|424.72|27
1637123810000|2021-11-17 04:36:50|428.88|424.78|428.91|424.81|428.91|424.81|428.71|424.61|19
1637123820000|2021-11-17 04:37:00|428.93|424.83|429.01|424.91|429.09|424.99|428.89|424.79|22
1637123830000|2021-11-17 04:37:10|429.03|424.93|428.92|424.82|429.04|424.94|428.92|424.82|21
1637123840000|2021-11-17 04:37:20|428.86|424.76|428.53|424.43|428.86|424.76|428.53|424.43|32
1637123850000|2021-11-17 04:37:30|428.51|424.41|428.5|424.4|428.54|424.44|428.4|424.3|22
1637123860000|2021-11-17 04:37:40|428.49|424.39|428.63|424.53|428.63|424.53|428.46|424.36|19
1637123870000|2021-11-17 04:37:50|428.61|424.51|428.5|424.4|428.62|424.52|428.5|424.4|18
1637123880000|2021-11-17 04:38:00|428.48|424.38|428.35|424.25|428.48|424.38|428.22|424.12|25
1637123890000|2021-11-17 04:38:10|428.34|424.24|429.06|424.96|429.06|424.96|428.34|424.24|34
1637123900000|2021-11-17 04:38:20|429.05|424.95|428.76|424.66|429.07|424.97|428.75|424.65|28
1637123910000|2021-11-17 04:38:30|428.74|424.64|428.8|424.7|428.8|424.7|428.7|424.6|17
1637123920000|2021-11-17 04:38:40|428.79|424.69|428.64|424.54|428.82|424.72|428.64|424.54|13
1637123930000|2021-11-17 04:38:50|428.63|424.53|428.87|424.77|428.87|424.77|428.63|424.53|18
1637123940000|2021-11-17 04:39:00|428.86|424.76|428.9|424.8|428.9|424.8|428.85|424.75|13
1637123950000|2021-11-17 04:39:10|428.92|424.82|429.43|425.33|429.43|425.33|428.89|424.79|22
1637123960000|2021-11-17 04:39:20|429.46|425.36|429.64|425.54|429.64|425.54|429.44|425.34|25
1637123970000|2021-11-17 04:39:30|429.65|425.55|429.91|425.81|429.99|425.89|429.64|425.54|20
1637123980000|2021-11-17 04:39:40|429.92|425.82|429.83|425.73|429.93|425.83|429.83|425.73|16
1637123990000|2021-11-17 04:39:50|429.78|425.68|429.66|425.56|429.79|425.69|429.58|425.48|15
1637124000000|2021-11-17 04:40:00|429.68|425.58|429.67|425.57|429.74|425.64|429.61|425.51|28
1637124010000|2021-11-17 04:40:10|429.68|425.58|429.59|425.49|429.68|425.58|429.46|425.36|24
1637124020000|2021-11-17 04:40:20|429.6|425.5|429.5|425.4|429.62|425.52|429.4|425.3|24
1637124030000|2021-11-17 04:40:30|429.51|425.41|429.46|425.36|429.51|425.41|429.4|425.3|17
1637124040000|2021-11-17 04:40:40|429.47|425.37|429.61|425.51|429.61|425.51|429.45|425.35|15
1637124050000|2021-11-17 04:40:50|429.63|425.53|430.11|426.01|430.11|426.01|429.63|425.53|21
1637124060000|2021-11-17 04:41:00|430.17|426.07|430.37|426.27|430.51|426.41|430.17|426.07|26
1637124070000|2021-11-17 04:41:10|430.49|426.39|430.66|426.56|430.66|426.56|430.41|426.31|18
1637124080000|2021-11-17 04:41:20|430.54|426.44|430.53|426.43|430.64|426.54|430.42|426.32|27
1637124090000|2021-11-17 04:41:30|430.51|426.41|430.43|426.33|430.52|426.42|430.4|426.3|16
1637124100000|2021-11-17 04:41:40|430.41|426.31|430.55|426.45|430.55|426.45|430.41|426.31|16
1637124110000|2021-11-17 04:41:50|430.57|426.47|430.58|426.48|430.61|426.51|430.54|426.44|19
1637124120000|2021-11-17 04:42:00|430.57|426.47|430.2|426.1|430.57|426.47|430.2|426.1|21
1637124130000|2021-11-17 04:42:10|430.14|426.04|429.94|425.84|430.14|426.04|429.91|425.81|28
1637124140000|2021-11-17 04:42:20|429.96|425.86|430.84|426.74|430.84|426.74|429.89|425.79|26
1637124150000|2021-11-17 04:42:30|430.85|426.75|431.18|427.08|431.27|427.17|430.85|426.75|33
1637124160000|2021-11-17 04:42:40|431.19|427.09|430.83|426.73|431.27|427.17|430.83|426.73|28
1637124170000|2021-11-17 04:42:50|430.76|426.66|430.45|426.35|430.78|426.68|430.41|426.31|25
1637124180000|2021-11-17 04:43:00|430.49|426.39|430.12|426.02|430.53|426.43|430.05|425.95|33
1637124190000|2021-11-17 04:43:10|430.13|426.03|430.2|426.1|430.21|426.11|430.1|426|25
1637124200000|2021-11-17 04:43:20|430.23|426.13|430.13|426.03|430.23|426.13|430.04|425.94|17
1637124210000|2021-11-17 04:43:30|430.15|426.05|430.17|426.07|430.33|426.23|430.08|425.98|31
1637124220000|2021-11-17 04:43:40|430.18|426.08|430.02|425.92|430.18|426.08|430.02|425.92|17
1637124230000|2021-11-17 04:43:50|430.03|425.93|430.02|425.92|430.23|426.13|429.96|425.86|21
1637124240000|2021-11-17 04:44:00|429.99|425.89|429.86|425.76|430.04|425.94|429.85|425.75|27
1637124250000|2021-11-17 04:44:10|429.87|425.77|429.59|425.49|429.87|425.77|429.59|425.49|22
1637124260000|2021-11-17 04:44:20|429.6|425.5|429.61|425.51|429.68|425.58|429.58|425.48|13
1637124270000|2021-11-17 04:44:30|429.62|425.52|429.68|425.58|429.72|425.62|429.6|425.5|16
1637124280000|2021-11-17 04:44:40|429.66|425.56|429.47|425.37|429.71|425.61|429.47|425.37|18
1637124290000|2021-11-17 04:44:50|429.48|425.38|429.1|425|429.48|425.38|429.07|424.97|30
1637124300000|2021-11-17 04:45:00|429.13|425.03|428.72|424.62|429.15|425.05|428.72|424.62|25
1637124310000|2021-11-17 04:45:10|428.73|424.63|428.47|424.37|428.74|424.64|428.46|424.36|19
1637124320000|2021-11-17 04:45:20|428.45|424.35|428.25|424.15|428.45|424.35|428.24|424.14|21
1637124330000|2021-11-17 04:45:30|428.28|424.18|428.33|424.23|428.48|424.38|428.25|424.15|29
1637124340000|2021-11-17 04:45:40|428.29|424.19|428.34|424.24|428.44|424.34|428.23|424.13|24
1637124350000|2021-11-17 04:45:50|428.35|424.25|428.34|424.24|428.37|424.27|428.31|424.21|15
1637124360000|2021-11-17 04:46:00|428.31|424.21|428.41|424.31|428.49|424.39|428.31|424.21|13
1637124370000|2021-11-17 04:46:10|428.42|424.32|428.44|424.34|428.52|424.42|428.41|424.31|15
1637124380000|2021-11-17 04:46:20|428.43|424.33|428.44|424.34|428.47|424.37|428.36|424.26|10
1637124390000|2021-11-17 04:46:30|428.49|424.39|428.48|424.38|428.51|424.41|428.41|424.31|15
1637124400000|2021-11-17 04:46:40|428.52|424.42|428.58|424.48|428.65|424.55|428.51|424.41|18
1637124410000|2021-11-17 04:46:50|428.6|424.5|428.59|424.49|428.67|424.57|428.58|424.48|21
1637124420000|2021-11-17 04:47:00|428.6|424.5|428.34|424.24|428.6|424.5|428.31|424.21|16
1637124430000|2021-11-17 04:47:10|428.35|424.25|428.23|424.13|428.37|424.27|428.2|424.1|13
1637124440000|2021-11-17 04:47:20|428.25|424.15|427.88|423.78|428.25|424.15|427.85|423.75|19
1637124450000|2021-11-17 04:47:30|427.86|423.76|427.19|423.09|427.86|423.76|427.17|423.07|32
1637124460000|2021-11-17 04:47:40|427.17|423.07|427.1|423|427.45|423.35|427.06|422.96|33
1637124470000|2021-11-17 04:47:50|427.07|422.97|427.25|423.15|427.35|423.25|427.07|422.97|22
1637124480000|2021-11-17 04:48:00|427.23|423.13|426.88|422.78|427.23|423.13|426.7|422.6|27
1637124490000|2021-11-17 04:48:10|426.96|422.86|426.76|422.66|426.96|422.86|426.76|422.66|27
1637124500000|2021-11-17 04:48:20|426.74|422.64|426.9|422.8|426.9|422.8|426.7|422.6|17
1637124510000|2021-11-17 04:48:30|426.86|422.76|427.18|423.08|427.2|423.1|426.82|422.72|18
1637124520000|2021-11-17 04:48:40|427.26|423.16|426.99|422.89|427.26|423.16|426.99|422.89|19
1637124530000|2021-11-17 04:48:50|427.01|422.91|427.06|422.96|427.11|423.01|426.98|422.88|14
1637124540000|2021-11-17 04:49:00|427.05|422.95|426.79|422.69|427.05|422.95|426.77|422.67|13
1637124550000|2021-11-17 04:49:10|426.78|422.68|426.55|422.45|426.84|422.74|426.55|422.45|17
1637124560000|2021-11-17 04:49:20|426.56|422.46|426.44|422.34|426.59|422.49|426.41|422.31|21
1637124570000|2021-11-17 04:49:30|426.4|422.3|426.04|421.94|426.4|422.3|426.04|421.94|16
1637124580000|2021-11-17 04:49:40|425.94|421.84|426.27|422.17|426.27|422.17|425.94|421.84|25
1637124590000|2021-11-17 04:49:50|426.23|422.13|425.9|421.8|426.27|422.17|425.9|421.8|17
1637124600000|2021-11-17 04:50:00|425.89|421.79|426.14|422.04|426.14|422.04|425.76|421.66|23
1637124610000|2021-11-17 04:50:10|426.16|422.06|426.84|422.74|426.84|422.74|426.16|422.06|32
1637124620000|2021-11-17 04:50:20|426.88|422.78|426.34|422.24|426.91|422.81|426.34|422.24|34
1637124630000|2021-11-17 04:50:30|426.32|422.22|426.11|422.01|426.32|422.22|426.07|421.97|29
1637124640000|2021-11-17 04:50:40|426.12|422.02|425.97|421.87|426.16|422.06|425.83|421.73|30
1637124650000|2021-11-17 04:50:50|425.98|421.88|426.15|422.05|426.22|422.12|425.89|421.79|25
1637124660000|2021-11-17 04:51:00|426.17|422.07|426.28|422.18|426.35|422.25|426.15|422.05|21
1637124670000|2021-11-17 04:51:10|426.31|422.21|426.38|422.28|426.44|422.34|426.21|422.11|30
1637124680000|2021-11-17 04:51:20|426.42|422.32|426.26|422.16|426.49|422.39|426.22|422.12|23
1637124690000|2021-11-17 04:51:30|426.25|422.15|426.05|421.95|426.26|422.16|426.05|421.95|12
1637124700000|2021-11-17 04:51:40|426.03|421.93|426|421.9|426.03|421.93|425.86|421.76|10
1637124710000|2021-11-17 04:51:50|425.89|421.79|425.83|421.73|425.89|421.79|425.78|421.68|12
1637124720000|2021-11-17 04:52:00|425.78|421.68|425.84|421.74|425.84|421.74|425.72|421.62|7
1637124730000|2021-11-17 04:52:10|425.86|421.76|425.62|421.52|425.86|421.76|425.51|421.41|14
1637124740000|2021-11-17 04:52:20|425.6|421.5|425.85|421.75|426.07|421.97|425.58|421.48|28
1637124750000|2021-11-17 04:52:30|425.87|421.77|425.71|421.61|425.9|421.8|425.59|421.49|31
1637124760000|2021-11-17 04:52:40|425.78|421.68|425.67|421.57|425.86|421.76|425.59|421.49|23
1637124770000|2021-11-17 04:52:50|425.7|421.6|425.76|421.66|425.76|421.66|425.54|421.44|22
1637124780000|2021-11-17 04:53:00|425.75|421.65|426.12|422.02|426.15|422.05|425.75|421.65|29
1637124790000|2021-11-17 04:53:10|426.13|422.03|426.29|422.19|426.34|422.24|426.11|422.01|22
1637124800000|2021-11-17 04:53:20|426.3|422.2|426.3|422.2|426.37|422.27|426.27|422.17|16
1637124810000|2021-11-17 04:53:30|426.33|422.23|426.25|422.15|426.37|422.27|426.24|422.14|11
1637124820000|2021-11-17 04:53:40|426.26|422.16|426.34|422.24|426.41|422.31|426.2|422.1|13
1637124830000|2021-11-17 04:53:50|426.33|422.23|426.28|422.18|426.39|422.29|426.28|422.18|12
1637124840000|2021-11-17 04:54:00|426.26|422.16|426.24|422.14|426.26|422.16|426.19|422.09|12
1637124850000|2021-11-17 04:54:10|426.25|422.15|426.32|422.22|426.33|422.23|426.23|422.13|20
1637124860000|2021-11-17 04:54:20|426.3|422.2|426.29|422.19|426.33|422.23|426.2|422.1|16
1637124870000|2021-11-17 04:54:30|426.23|422.13|426.34|422.24|426.43|422.33|426.23|422.13|16
1637124880000|2021-11-17 04:54:40|426.38|422.28|426.69|422.59|426.69|422.59|426.36|422.26|23
1637124890000|2021-11-17 04:54:50|426.71|422.61|427.17|423.07|427.21|423.11|426.68|422.58|25
1637124900000|2021-11-17 04:55:00|427.12|423.02|427.11|423.01|427.18|423.08|427.1|423|18
1637124910000|2021-11-17 04:55:10|427.1|423|427.4|423.3|427.41|423.31|427.06|422.96|15
1637124920000|2021-11-17 04:55:20|427.41|423.31|427.19|423.09|427.41|423.31|427.15|423.05|18
1637124930000|2021-11-17 04:55:30|427.31|423.21|427.35|423.25|427.39|423.29|427.22|423.12|30
1637124940000|2021-11-17 04:55:40|427.34|423.24|427.73|423.63|427.73|423.63|427.31|423.21|28
1637124950000|2021-11-17 04:55:50|427.7|423.6|428.42|424.32|428.43|424.33|427.7|423.6|27
1637124960000|2021-11-17 04:56:00|428.41|424.31|428.54|424.44|428.54|424.44|428.41|424.31|23
1637124970000|2021-11-17 04:56:10|428.51|424.41|428.97|424.87|429.01|424.91|428.51|424.41|23
1637124980000|2021-11-17 04:56:20|428.96|424.86|429.42|425.32|429.44|425.34|428.96|424.86|20
1637124990000|2021-11-17 04:56:30|429.44|425.34|429.71|425.61|429.71|425.61|429.44|425.34|9
1637125000000|2021-11-17 04:56:40|429.73|425.63|430.13|426.03|430.14|426.04|429.73|425.63|19
1637125010000|2021-11-17 04:56:50|430.14|426.04|430.19|426.09|430.33|426.23|430.01|425.91|24
1637125020000|2021-11-17 04:57:00|430.18|426.08|430.26|426.16|430.33|426.23|430.14|426.04|25
1637125030000|2021-11-17 04:57:10|430.25|426.15|430.13|426.03|430.25|426.15|430.13|426.03|15
1637125040000|2021-11-17 04:57:20|430.14|426.04|429.96|425.86|430.14|426.04|429.96|425.86|20
1637125050000|2021-11-17 04:57:30|429.98|425.88|430.08|425.98|430.12|426.02|429.98|425.88|22
1637125060000|2021-11-17 04:57:40|430.03|425.93|430.23|426.13|430.23|426.13|429.89|425.79|28
1637125070000|2021-11-17 04:57:50|430.2|426.1|430.19|426.09|430.29|426.19|430.14|426.04|13
1637125080000|2021-11-17 04:58:00|430.2|426.1|430.5|426.4|430.51|426.41|430.14|426.04|16
1637125090000|2021-11-17 04:58:10|430.44|426.34|430.43|426.33|430.45|426.35|430.35|426.25|20
1637125100000|2021-11-17 04:58:20|430.41|426.31|430.43|426.33|430.43|426.33|430.39|426.29|7
1637125110000|2021-11-17 04:58:30|430.42|426.32|430.16|426.06|430.42|426.32|430.16|426.06|17
1637125120000|2021-11-17 04:58:40|430.17|426.07|429.84|425.74|430.17|426.07|429.84|425.74|24
1637125130000|2021-11-17 04:58:50|429.82|425.72|429.75|425.65|429.82|425.72|429.67|425.57|12
1637125140000|2021-11-17 04:59:00|429.68|425.58|429.83|425.73|429.88|425.78|429.67|425.57|25
1637125150000|2021-11-17 04:59:10|429.8|425.7|429.81|425.71|429.93|425.83|429.67|425.57|28
1637125160000|2021-11-17 04:59:20|429.85|425.75|430.38|426.28|430.38|426.28|429.85|425.75|27
1637125170000|2021-11-17 04:59:30|430.39|426.29|430.77|426.67|430.79|426.69|430.39|426.29|28
1637125180000|2021-11-17 04:59:40|430.69|426.59|430.89|426.79|430.99|426.89|430.69|426.59|26
1637125190000|2021-11-17 04:59:50|430.87|426.77|431.06|426.96|431.24|427.14|430.87|426.77|19
1637125200000|2021-11-17 05:00:00|431.15|427.05|431.2|427.1|431.5|427.4|431.14|427.04|31
1637125210000|2021-11-17 05:00:10|431.19|427.09|430.67|426.57|431.41|427.31|430.67|426.57|29
1637125220000|2021-11-17 05:00:20|430.68|426.58|430.37|426.27|430.71|426.61|430.37|426.27|25
1637125230000|2021-11-17 05:00:30|430.38|426.28|430.31|426.21|430.41|426.31|430.15|426.05|28
1637125240000|2021-11-17 05:00:40|430.29|426.19|430.23|426.13|430.37|426.27|430.15|426.05|24
1637125250000|2021-11-17 05:00:50|430.21|426.11|430.3|426.2|430.32|426.22|430.15|426.05|28
1637125260000|2021-11-17 05:01:00|430.31|426.21|430.2|426.1|430.34|426.24|430.2|426.1|29
1637125270000|2021-11-17 05:01:10|430.21|426.11|429.95|425.85|430.27|426.17|429.87|425.77|25
1637125280000|2021-11-17 05:01:20|429.94|425.84|429.75|425.65|429.94|425.84|429.57|425.47|24
1637125290000|2021-11-17 05:01:30|429.76|425.66|429.57|425.47|429.98|425.88|429.57|425.47|25
1637125300000|2021-11-17 05:01:40|429.6|425.5|429.63|425.53|429.63|425.53|429.28|425.18|28
1637125310000|2021-11-17 05:01:50|429.64|425.54|429.39|425.29|429.66|425.56|429.37|425.27|34
1637125320000|2021-11-17 05:02:00|429.38|425.28|429.24|425.14|429.6|425.5|429.22|425.12|30
1637125330000|2021-11-17 05:02:10|429.22|425.12|429.21|425.11|429.27|425.17|429.12|425.02|19
1637125340000|2021-11-17 05:02:20|429.22|425.12|429.25|425.15|429.28|425.18|429.19|425.09|19
1637125350000|2021-11-17 05:02:30|429.22|425.12|429.43|425.33|429.58|425.48|429.22|425.12|26
1637125360000|2021-11-17 05:02:40|429.42|425.32|429.54|425.44|429.59|425.49|429.4|425.3|21
1637125370000|2021-11-17 05:02:50|429.55|425.45|430.19|426.09|430.28|426.18|429.54|425.44|32
1637125380000|2021-11-17 05:03:00|430.21|426.11|430.47|426.37|430.48|426.38|430.1|426|22
1637125390000|2021-11-17 05:03:10|430.43|426.33|430.62|426.52|430.64|426.54|430.43|426.33|26
1637125400000|2021-11-17 05:03:20|430.64|426.54|431.07|426.97|431.13|427.03|430.62|426.52|27
1637125410000|2021-11-17 05:03:30|431.02|426.92|430.86|426.76|431.04|426.94|430.79|426.69|20
1637125420000|2021-11-17 05:03:40|430.89|426.79|430.93|426.83|430.95|426.85|430.88|426.78|15
1637125430000|2021-11-17 05:03:50|430.92|426.82|431.35|427.25|431.35|427.25|430.9|426.8|23
1637125440000|2021-11-17 05:04:00|431.36|427.26|431.41|427.31|431.46|427.36|431.22|427.12|22
1637125450000|2021-11-17 05:04:10|431.42|427.32|431.48|427.38|431.48|427.38|431.33|427.23|19
1637125460000|2021-11-17 05:04:20|431.47|427.37|431.52|427.42|431.53|427.43|431.4|427.3|14
1637125470000|2021-11-17 05:04:30|431.54|427.44|431.89|427.79|431.89|427.79|431.54|427.44|21
1637125480000|2021-11-17 05:04:40|431.9|427.8|431.85|427.75|431.92|427.82|431.7|427.6|27
1637125490000|2021-11-17 05:04:50|431.81|427.71|431.8|427.7|431.93|427.83|431.77|427.67|33
1637125500000|2021-11-17 05:05:00|431.76|427.66|431.26|427.16|431.89|427.79|431.07|426.97|26
1637125510000|2021-11-17 05:05:10|431.23|427.13|430.94|426.84|431.24|427.14|430.94|426.84|29
1637125520000|2021-11-17 05:05:20|430.93|426.83|430.64|426.54|430.99|426.89|430.62|426.52|32
1637125530000|2021-11-17 05:05:30|430.61|426.51|430.52|426.42|430.68|426.58|430.44|426.34|26
1637125540000|2021-11-17 05:05:40|430.53|426.43|430.52|426.42|430.59|426.49|430.45|426.35|18
1637125550000|2021-11-17 05:05:50|430.51|426.41|430.74|426.64|430.8|426.7|430.49|426.39|16
1637125560000|2021-11-17 05:06:00|430.77|426.67|430.52|426.42|430.83|426.73|430.49|426.39|19
1637125570000|2021-11-17 05:06:10|430.49|426.39|430.25|426.15|430.53|426.43|430.25|426.15|20
1637125580000|2021-11-17 05:06:20|430.23|426.13|430.52|426.42|430.52|426.42|430.13|426.03|24
1637125590000|2021-11-17 05:06:30|430.53|426.43|430.32|426.22|430.53|426.43|430.32|426.22|23
1637125600000|2021-11-17 05:06:40|430.33|426.23|430.98|426.88|431.21|427.11|430.33|426.23|28
1637125610000|2021-11-17 05:06:50|430.89|426.79|430.93|426.83|431.1|427|430.89|426.79|16
1637125620000|2021-11-17 05:07:00|430.95|426.85|431.17|427.07|431.18|427.08|430.92|426.82|28
1637125630000|2021-11-17 05:07:10|431.13|427.03|431.25|427.15|431.25|427.15|431.13|427.03|21
1637125640000|2021-11-17 05:07:20|431.37|427.27|431.35|427.25|431.4|427.3|431.31|427.21|17
1637125650000|2021-11-17 05:07:30|431.37|427.27|431.46|427.36|431.49|427.39|431.35|427.25|10
1637125660000|2021-11-17 05:07:40|431.43|427.33|431.73|427.63|431.73|427.63|431.37|427.27|27
1637125670000|2021-11-17 05:07:50|431.81|427.71|431.87|427.77|431.88|427.78|431.78|427.68|15
1637125680000|2021-11-17 05:08:00|431.93|427.83|431.88|427.78|431.94|427.84|431.83|427.73|18
1637125690000|2021-11-17 05:08:10|431.9|427.8|431.82|427.72|431.9|427.8|431.78|427.68|21
1637125700000|2021-11-17 05:08:20|431.89|427.79|431.99|427.89|431.99|427.89|431.72|427.62|20
1637125710000|2021-11-17 05:08:30|431.9|427.8|432|427.9|432.11|428.01|431.9|427.8|11
1637125720000|2021-11-17 05:08:40|432.02|427.92|432.26|428.16|432.3|428.2|432|427.9|15
1637125730000|2021-11-17 05:08:50|432.34|428.24|432.23|428.13|432.35|428.25|432.23|428.13|13
1637125740000|2021-11-17 05:09:00|432.2|428.1|431.97|427.87|432.28|428.18|431.97|427.87|25
1637125750000|2021-11-17 05:09:10|431.94|427.84|431.81|427.71|431.99|427.89|431.72|427.62|26
1637125760000|2021-11-17 05:09:20|431.8|427.7|431.99|427.89|431.99|427.89|431.8|427.7|22
1637125770000|2021-11-17 05:09:30|431.96|427.86|432.11|428.01|432.11|428.01|431.8|427.7|20
1637125780000|2021-11-17 05:09:40|432.12|428.02|432.11|428.01|432.2|428.1|432.11|428.01|12
1637125790000|2021-11-17 05:09:50|432.09|427.99|432.3|428.2|432.3|428.2|432.09|427.99|14
1637125800000|2021-11-17 05:10:00|432.29|428.19|432.23|428.13|432.36|428.26|432.23|428.13|10
1637125810000|2021-11-17 05:10:10|432.22|428.12|431.81|427.71|432.22|428.12|431.7|427.6|24
1637125820000|2021-11-17 05:10:20|431.82|427.72|431.83|427.73|431.91|427.81|431.81|427.71|21
1637125830000|2021-11-17 05:10:30|431.8|427.7|431.58|427.48|431.83|427.73|431.58|427.48|11
1637125840000|2021-11-17 05:10:40|431.55|427.45|431.49|427.39|431.58|427.48|431.43|427.33|25
1637125850000|2021-11-17 05:10:50|431.48|427.38|431.51|427.41|431.65|427.55|431.46|427.36|15
1637125860000|2021-11-17 05:11:00|431.52|427.42|431.49|427.39|431.54|427.44|431.41|427.31|13
1637125870000|2021-11-17 05:11:10|431.48|427.38|431.36|427.26|431.49|427.39|431.34|427.24|15
1637125880000|2021-11-17 05:11:20|431.38|427.28|431.48|427.38|431.51|427.41|431.33|427.23|19
1637125890000|2021-11-17 05:11:30|431.5|427.4|431.7|427.6|431.72|427.62|431.5|427.4|15
1637125900000|2021-11-17 05:11:40|431.78|427.68|431.86|427.76|431.86|427.76|431.72|427.62|19
1637125910000|2021-11-17 05:11:50|431.82|427.72|431.86|427.76|431.86|427.76|431.77|427.67|16
1637125920000|2021-11-17 05:12:00|431.88|427.78|431.72|427.62|431.88|427.78|431.61|427.51|16
1637125930000|2021-11-17 05:12:10|431.69|427.59|431.03|426.93|431.69|427.59|431.03|426.93|26
1637125940000|2021-11-17 05:12:20|431.11|427.01|430.82|426.72|431.12|427.02|430.77|426.67|29
1637125950000|2021-11-17 05:12:30|430.83|426.73|430.78|426.68|430.83|426.73|430.77|426.67|12
1637125960000|2021-11-17 05:12:40|430.8|426.7|430.78|426.68|430.8|426.7|430.77|426.67|8
1637125970000|2021-11-17 05:12:50|430.79|426.69|430.78|426.68|430.98|426.88|430.68|426.58|26
1637125980000|2021-11-17 05:13:00|430.77|426.67|430.61|426.51|430.77|426.67|430.55|426.45|15
1637125990000|2021-11-17 05:13:10|430.6|426.5|431.08|426.98|431.1|427|430.38|426.28|32
1637126000000|2021-11-17 05:13:20|431.03|426.93|430.89|426.79|431.08|426.98|430.89|426.79|22
1637126010000|2021-11-17 05:13:30|430.86|426.76|430.8|426.7|430.87|426.77|430.8|426.7|8
1637126020000|2021-11-17 05:13:40|430.79|426.69|430.59|426.49|430.79|426.69|430.59|426.49|20
1637126030000|2021-11-17 05:13:50|430.58|426.48|430.63|426.53|430.65|426.55|430.58|426.48|19
1637126040000|2021-11-17 05:14:00|430.62|426.52|430.55|426.45|430.62|426.52|430.55|426.45|11
1637126050000|2021-11-17 05:14:10|430.57|426.47|430.77|426.67|430.78|426.68|430.55|426.45|12
1637126060000|2021-11-17 05:14:20|430.74|426.64|430.67|426.57|430.8|426.7|430.59|426.49|21
1637126070000|2021-11-17 05:14:30|430.65|426.55|430.92|426.82|430.94|426.84|430.65|426.55|29
1637126080000|2021-11-17 05:14:40|430.96|426.86|430.87|426.77|431.05|426.95|430.84|426.74|12
1637126090000|2021-11-17 05:14:50|430.86|426.76|430.75|426.65|430.86|426.76|430.75|426.65|16
1637126100000|2021-11-17 05:15:00|430.76|426.66|430.84|426.74|430.86|426.76|430.72|426.62|12
1637126110000|2021-11-17 05:15:10|430.88|426.78|430.82|426.72|430.93|426.83|430.76|426.66|21
1637126120000|2021-11-17 05:15:20|430.83|426.73|430.92|426.82|430.92|426.82|430.77|426.67|20
1637126130000|2021-11-17 05:15:30|431.03|426.93|431|426.9|431.04|426.94|431|426.9|9
1637126140000|2021-11-17 05:15:40|431.11|427.01|431.41|427.31|431.42|427.32|431.07|426.97|25
1637126150000|2021-11-17 05:15:50|431.44|427.34|431.88|427.78|431.88|427.78|431.41|427.31|25
1637126160000|2021-11-17 05:16:00|431.9|427.8|431.82|427.72|432.02|427.92|431.75|427.65|30
1637126170000|2021-11-17 05:16:10|431.81|427.71|431.73|427.63|431.86|427.76|431.72|427.62|18
1637126180000|2021-11-17 05:16:20|431.74|427.64|431.54|427.44|431.84|427.74|431.54|427.44|28
1637126190000|2021-11-17 05:16:30|431.55|427.45|431.81|427.71|431.81|427.71|431.54|427.44|18
1637126200000|2021-11-17 05:16:40|431.8|427.7|431.89|427.79|431.93|427.83|431.74|427.64|15
1637126210000|2021-11-17 05:16:50|431.9|427.8|431.92|427.82|431.95|427.85|431.84|427.74|20
1637126220000|2021-11-17 05:17:00|431.89|427.79|431.8|427.7|431.91|427.81|431.76|427.66|12
1637126230000|2021-11-17 05:17:10|431.78|427.68|431.93|427.83|431.95|427.85|431.74|427.64|18
1637126240000|2021-11-17 05:17:20|431.92|427.82|432.06|427.96|432.06|427.96|431.87|427.77|10
1637126250000|2021-11-17 05:17:30|432.05|427.95|431.75|427.65|432.05|427.95|431.74|427.64|20
1637126260000|2021-11-17 05:17:40|431.77|427.67|431.81|427.71|431.81|427.71|431.75|427.65|11
1637126270000|2021-11-17 05:17:50|431.77|427.67|431.74|427.64|431.77|427.67|431.73|427.63|10
1637126280000|2021-11-17 05:18:00|431.72|427.62|431.39|427.29|431.72|427.62|431.38|427.28|18
1637126290000|2021-11-17 05:18:10|431.42|427.32|431.37|427.27|431.43|427.33|431.31|427.21|27
1637126300000|2021-11-17 05:18:20|431.34|427.24|431.36|427.26|431.36|427.26|431.27|427.17|20
1637126310000|2021-11-17 05:18:30|431.34|427.24|431.32|427.22|431.38|427.28|431.32|427.22|19
1637126320000|2021-11-17 05:18:40|431.29|427.19|430.71|426.61|431.3|427.2|430.71|426.61|32
1637126330000|2021-11-17 05:18:50|430.66|426.56|430.83|426.73|430.87|426.77|430.59|426.49|30
1637126340000|2021-11-17 05:19:00|430.79|426.69|430.57|426.47|430.79|426.69|430.57|426.47|16
1637126350000|2021-11-17 05:19:10|430.61|426.51|430.77|426.67|430.87|426.77|430.54|426.44|23
1637126360000|2021-11-17 05:19:20|430.74|426.64|430.77|426.67|430.82|426.72|430.7|426.6|22
1637126370000|2021-11-17 05:19:30|430.76|426.66|430.65|426.55|430.76|426.66|430.63|426.53|12
1637126380000|2021-11-17 05:19:40|430.64|426.54|430.65|426.55|430.71|426.61|430.59|426.49|8
1637126390000|2021-11-17 05:19:50|430.64|426.54|431.09|426.99|431.09|426.99|430.64|426.54|21
1637126400000|2021-11-17 05:20:00|431.1|427|431.17|427.07|431.17|427.07|431.1|427|13
1637126410000|2021-11-17 05:20:10|431.16|427.06|431.09|426.99|431.3|427.2|431.08|426.98|14
1637126420000|2021-11-17 05:20:20|431.1|427|431.14|427.04|431.25|427.15|431.07|426.97|23
1637126430000|2021-11-17 05:20:30|431.16|427.06|431.27|427.17|431.27|427.17|431.12|427.02|11
1637126440000|2021-11-17 05:20:40|431.28|427.18|431.33|427.23|431.4|427.3|431.25|427.15|26
1637126450000|2021-11-17 05:20:50|431.31|427.21|431.59|427.49|431.61|427.51|431.25|427.15|26
1637126460000|2021-11-17 05:21:00|431.57|427.47|431.59|427.49|431.59|427.49|431.57|427.47|5
1637126470000|2021-11-17 05:21:10|431.58|427.48|431.49|427.39|431.59|427.49|431.4|427.3|19
1637126480000|2021-11-17 05:21:20|431.51|427.41|431.54|427.44|431.56|427.46|431.49|427.39|19
1637126490000|2021-11-17 05:21:30|431.53|427.43|431.83|427.73|431.83|427.73|431.51|427.41|21
1637126500000|2021-11-17 05:21:40|431.79|427.69|431.98|427.88|431.98|427.88|431.79|427.69|20
1637126510000|2021-11-17 05:21:50|431.97|427.87|432.14|428.04|432.14|428.04|431.96|427.86|19
1637126520000|2021-11-17 05:22:00|432.11|428.01|432.12|428.02|432.2|428.1|432.11|428.01|17
1637126530000|2021-11-17 05:22:10|432.11|428.01|432.16|428.06|432.19|428.09|432.09|427.99|14
1637126540000|2021-11-17 05:22:20|432.15|428.05|432.02|427.92|432.15|428.05|431.99|427.89|32
1637126550000|2021-11-17 05:22:30|432.01|427.91|431.93|427.83|432.01|427.91|431.88|427.78|26
1637126560000|2021-11-17 05:22:40|431.95|427.85|431.92|427.82|431.95|427.85|431.82|427.72|23
1637126570000|2021-11-17 05:22:50|432.02|427.92|432.05|427.95|432.08|427.98|431.95|427.85|15
1637126580000|2021-11-17 05:23:00|432.06|427.96|431.95|427.85|432.18|428.08|431.88|427.78|23
1637126590000|2021-11-17 05:23:10|431.96|427.86|431.87|427.77|431.96|427.86|431.84|427.74|13
1637126600000|2021-11-17 05:23:20|431.89|427.79|431.9|427.8|431.95|427.85|431.85|427.75|22
1637126610000|2021-11-17 05:23:30|431.89|427.79|431.92|427.82|431.93|427.83|431.86|427.76|14
1637126620000|2021-11-17 05:23:40|431.93|427.83|431.83|427.73|431.95|427.85|431.83|427.73|11
1637126630000|2021-11-17 05:23:50|431.82|427.72|431.94|427.84|431.94|427.84|431.82|427.72|17
1637126640000|2021-11-17 05:24:00|431.93|427.83|431.9|427.8|431.95|427.85|431.89|427.79|12
1637126650000|2021-11-17 05:24:10|431.91|427.81|432.12|428.02|432.21|428.11|431.9|427.8|27
1637126660000|2021-11-17 05:24:20|432.11|428.01|432.28|428.18|432.29|428.19|432.1|428|11
1637126670000|2021-11-17 05:24:30|432.27|428.17|432.31|428.21|432.31|428.21|432.27|428.17|3
1637126680000|2021-11-17 05:24:40|432.33|428.23|432.42|428.32|432.48|428.38|432.22|428.12|11
1637126690000|2021-11-17 05:24:50|432.45|428.35|432.38|428.28|432.45|428.35|432.28|428.18|11
1637126700000|2021-11-17 05:25:00|432.45|428.35|432.31|428.21|432.53|428.43|432.31|428.21|31
1637126710000|2021-11-17 05:25:10|432.3|428.2|432|427.9|432.31|428.21|431.98|427.88|27
1637126720000|2021-11-17 05:25:20|432.01|427.91|431.76|427.66|432.01|427.91|431.71|427.61|29
1637126730000|2021-11-17 05:25:30|431.75|427.65|431.64|427.54|431.75|427.65|431.57|427.47|14
1637126740000|2021-11-17 05:25:40|431.61|427.51|431.75|427.65|431.77|427.67|431.61|427.51|25
1637126750000|2021-11-17 05:25:50|431.71|427.61|431.53|427.43|431.72|427.62|431.46|427.36|18
1637126760000|2021-11-17 05:26:00|431.51|427.41|431.47|427.37|431.55|427.45|431.26|427.16|26
1637126770000|2021-11-17 05:26:10|431.46|427.36|431.27|427.17|431.53|427.43|431.26|427.16|26
1637126780000|2021-11-17 05:26:20|431.26|427.16|431.45|427.35|431.45|427.35|431.23|427.13|16
1637126790000|2021-11-17 05:26:30|431.42|427.32|431.03|426.93|431.45|427.35|431.03|426.93|29
1637126800000|2021-11-17 05:26:40|431.09|426.99|431.27|427.17|431.32|427.22|431.03|426.93|20
1637126810000|2021-11-17 05:26:50|431.25|427.15|431.29|427.19|431.32|427.22|431.22|427.12|14
1637126820000|2021-11-17 05:27:00|431.28|427.18|431.33|427.23|431.35|427.25|431.27|427.17|17
1637126830000|2021-11-17 05:27:10|431.34|427.24|431.4|427.3|431.45|427.35|431.29|427.19|10
1637126840000|2021-11-17 05:27:20|431.42|427.32|431.61|427.51|431.61|427.51|431.4|427.3|10
1637126850000|2021-11-17 05:27:30|431.62|427.52|431.86|427.76|431.86|427.76|431.61|427.51|10
1637126860000|2021-11-17 05:27:40|431.82|427.72|432.08|427.98|432.08|427.98|431.82|427.72|15
1637126870000|2021-11-17 05:27:50|432.09|427.99|431.86|427.76|432.2|428.1|431.86|427.76|25
1637126880000|2021-11-17 05:28:00|431.85|427.75|431.57|427.47|431.86|427.76|431.57|427.47|19
1637126890000|2021-11-17 05:28:10|431.58|427.48|431.54|427.44|431.69|427.59|431.52|427.42|14
1637126900000|2021-11-17 05:28:20|431.56|427.46|431.29|427.19|431.6|427.5|431.29|427.19|16
1637126910000|2021-11-17 05:28:30|431.3|427.2|431.31|427.21|431.41|427.31|431.25|427.15|23
1637126920000|2021-11-17 05:28:40|431.3|427.2|431.4|427.3|431.41|427.31|431.28|427.18|14
1637126930000|2021-11-17 05:28:50|431.48|427.38|431.19|427.09|431.49|427.39|431.19|427.09|19
1637126940000|2021-11-17 05:29:00|431.12|427.02|430.88|426.78|431.12|427.02|430.88|426.78|22
1637126950000|2021-11-17 05:29:10|430.87|426.77|430.87|426.77|431.03|426.93|430.86|426.76|19
1637126960000|2021-11-17 05:29:20|430.86|426.76|430.68|426.58|430.86|426.76|430.59|426.49|20
1637126970000|2021-11-17 05:29:30|430.67|426.57|430.2|426.1|430.67|426.57|430.2|426.1|17
1637126980000|2021-11-17 05:29:40|430.19|426.09|430.67|426.57|430.67|426.57|430.16|426.06|20
1637126990000|2021-11-17 05:29:50|430.68|426.58|430.22|426.12|430.8|426.7|430.22|426.12|26
1637127000000|2021-11-17 05:30:00|430.19|426.09|430.16|426.06|430.21|426.11|430.06|425.96|24
1637127010000|2021-11-17 05:30:10|430.13|426.03|430.42|426.32|430.5|426.4|430.02|425.92|25
1637127020000|2021-11-17 05:30:20|430.52|426.42|430.26|426.16|430.52|426.42|430.26|426.16|18
1637127030000|2021-11-17 05:30:30|430.28|426.18|430.39|426.29|430.4|426.3|430.19|426.09|17
1637127040000|2021-11-17 05:30:40|430.43|426.33|430.38|426.28|430.49|426.39|430.37|426.27|27
1637127050000|2021-11-17 05:30:50|430.39|426.29|430.52|426.42|430.57|426.47|430.39|426.29|17
1637127060000|2021-11-17 05:31:00|430.53|426.43|430.92|426.82|430.92|426.82|430.52|426.42|18
1637127070000|2021-11-17 05:31:10|430.96|426.86|431.08|426.98|431.08|426.98|430.91|426.81|19
1637127080000|2021-11-17 05:31:20|431.07|426.97|431.21|427.11|431.21|427.11|431.06|426.96|19
1637127090000|2021-11-17 05:31:30|431.2|427.1|431.5|427.4|431.51|427.41|431.18|427.08|19
1637127100000|2021-11-17 05:31:40|431.53|427.43|431.49|427.39|431.53|427.43|431.23|427.13|17
1637127110000|2021-11-17 05:31:50|431.48|427.38|431.63|427.53|431.72|427.62|431.42|427.32|17
1637127120000|2021-11-17 05:32:00|431.59|427.49|431.28|427.18|431.59|427.49|431.27|427.17|20
1637127130000|2021-11-17 05:32:10|431.29|427.19|431.42|427.32|431.42|427.32|431.29|427.19|21
1637127140000|2021-11-17 05:32:20|431.43|427.33|431.46|427.36|431.52|427.42|431.4|427.3|20
1637127150000|2021-11-17 05:32:30|431.48|427.38|431.58|427.48|431.63|427.53|431.47|427.37|14
1637127160000|2021-11-17 05:32:40|431.57|427.47|431.64|427.54|431.72|427.62|431.57|427.47|12
1637127170000|2021-11-17 05:32:50|431.68|427.58|431.68|427.58|431.71|427.61|431.68|427.58|5
1637127180000|2021-11-17 05:33:00|431.69|427.59|431.74|427.64|431.78|427.68|431.55|427.45|24
1637127190000|2021-11-17 05:33:10|431.73|427.63|431.72|427.62|431.73|427.63|431.61|427.51|23
1637127200000|2021-11-17 05:33:20|431.71|427.61|431.7|427.6|431.75|427.65|431.7|427.6|12
1637127210000|2021-11-17 05:33:30|431.69|427.59|431.61|427.51|431.69|427.59|431.61|427.51|14
1637127220000|2021-11-17 05:33:40|431.65|427.55|431.53|427.43|431.65|427.55|431.39|427.29|16
1637127230000|2021-11-17 05:33:50|431.52|427.42|431.37|427.27|431.52|427.42|431.35|427.25|7
1637127240000|2021-11-17 05:34:00|431.39|427.29|431.14|427.04|431.39|427.29|431.1|427|18
1637127250000|2021-11-17 05:34:10|431.13|427.03|431.14|427.04|431.17|427.07|431.1|427|13
1637127260000|2021-11-17 05:34:20|431.15|427.05|431.11|427.01|431.2|427.1|431.07|426.97|16
1637127270000|2021-11-17 05:34:30|431.1|427|431.25|427.15|431.33|427.23|430.97|426.87|17
1637127280000|2021-11-17 05:34:40|431.23|427.13|431.23|427.13|431.24|427.14|431.17|427.07|14
1637127290000|2021-11-17 05:34:50|431.22|427.12|431.24|427.14|431.27|427.17|431.22|427.12|10
1637127300000|2021-11-17 05:35:00|431.14|427.04|431.22|427.12|431.24|427.14|431.14|427.04|12
1637127310000|2021-11-17 05:35:10|431.3|427.2|431.49|427.39|431.49|427.39|431.2|427.1|20
1637127320000|2021-11-17 05:35:20|431.44|427.34|431.71|427.61|431.74|427.64|431.43|427.33|25
1637127330000|2021-11-17 05:35:30|431.72|427.62|431.93|427.83|432.18|428.08|431.72|427.62|28
1637127340000|2021-11-17 05:35:40|431.96|427.86|432.07|427.97|432.07|427.97|431.96|427.86|13
1637127350000|2021-11-17 05:35:50|432.02|427.92|432.19|428.09|432.28|428.18|431.93|427.83|28
1637127360000|2021-11-17 05:36:00|432.25|428.15|432.13|428.03|432.35|428.25|432.09|427.99|25
1637127370000|2021-11-17 05:36:10|432.22|428.12|432.74|428.64|432.74|428.64|432.22|428.12|19
1637127380000|2021-11-17 05:36:20|432.73|428.63|432.36|428.26|432.78|428.68|432.34|428.24|24
1637127390000|2021-11-17 05:36:30|432.37|428.27|432.47|428.37|432.47|428.37|432.25|428.15|21
1637127400000|2021-11-17 05:36:40|432.48|428.38|432.39|428.29|432.59|428.49|432.39|428.29|21
1637127410000|2021-11-17 05:36:50|432.4|428.3|432.41|428.31|432.46|428.36|432.33|428.23|14
1637127420000|2021-11-17 05:37:00|432.42|428.32|432.32|428.22|432.44|428.34|432.31|428.21|11
1637127430000|2021-11-17 05:37:10|432.35|428.25|431.73|427.63|432.38|428.28|431.73|427.63|25
1637127440000|2021-11-17 05:37:20|431.76|427.66|431.76|427.66|431.83|427.73|431.63|427.53|32
1637127450000|2021-11-17 05:37:30|431.77|427.67|431.99|427.89|431.99|427.89|431.77|427.67|13
1637127460000|2021-11-17 05:37:40|432.13|428.03|431.76|427.66|432.13|428.03|431.76|427.66|17
1637127470000|2021-11-17 05:37:50|431.8|427.7|431.88|427.78|431.88|427.78|431.71|427.61|23
1637127480000|2021-11-17 05:38:00|431.86|427.76|432.15|428.05|432.15|428.05|431.83|427.73|23
1637127490000|2021-11-17 05:38:10|432.17|428.07|432.21|428.11|432.32|428.22|432.14|428.04|20
1637127500000|2021-11-17 05:38:20|432.18|428.08|432.44|428.34|432.44|428.34|432.16|428.06|20
1637127510000|2021-11-17 05:38:30|432.43|428.33|432.65|428.55|432.72|428.62|432.43|428.33|13
1637127520000|2021-11-17 05:38:40|432.69|428.59|432.54|428.44|432.81|428.71|432.52|428.42|18
1637127530000|2021-11-17 05:38:50|432.56|428.46|432.76|428.66|432.76|428.66|432.54|428.44|23
1637127540000|2021-11-17 05:39:00|432.77|428.67|432.65|428.55|432.78|428.68|432.61|428.51|23
1637127550000|2021-11-17 05:39:10|432.68|428.58|432.74|428.64|432.81|428.71|432.65|428.55|18
1637127560000|2021-11-17 05:39:20|432.75|428.65|432.81|428.71|432.88|428.78|432.75|428.65|25
1637127570000|2021-11-17 05:39:30|432.83|428.73|432.75|428.65|432.89|428.79|432.7|428.6|16
1637127580000|2021-11-17 05:39:40|432.7|428.6|432.36|428.26|432.7|428.6|432.36|428.26|18
1637127590000|2021-11-17 05:39:50|432.38|428.28|432.48|428.38|432.59|428.49|432.36|428.26|19
1637127600000|2021-11-17 05:40:00|432.46|428.36|432.54|428.44|432.64|428.54|432.46|428.36|22
1637127610000|2021-11-17 05:40:10|432.55|428.45|432.62|428.52|432.74|428.64|432.55|428.45|14
1637127620000|2021-11-17 05:40:20|432.61|428.51|432.58|428.48|432.74|428.64|432.57|428.47|20
1637127630000|2021-11-17 05:40:30|432.51|428.41|432.19|428.09|432.51|428.41|432.1|428|24
1637127640000|2021-11-17 05:40:40|432.21|428.11|432.54|428.44|432.54|428.44|432.16|428.06|27
1637127650000|2021-11-17 05:40:50|432.5|428.4|432.36|428.26|432.5|428.4|432.25|428.15|25
1637127660000|2021-11-17 05:41:00|432.32|428.22|432.2|428.1|432.34|428.24|432.18|428.08|25
1637127670000|2021-11-17 05:41:10|432.21|428.11|432.6|428.5|432.63|428.53|432.21|428.11|21
1637127680000|2021-11-17 05:41:20|432.53|428.43|432.2|428.1|432.57|428.47|432.2|428.1|29
1637127690000|2021-11-17 05:41:30|432.19|428.09|432.14|428.04|432.24|428.14|432.13|428.03|12
1637127700000|2021-11-17 05:41:40|432.19|428.09|432.35|428.25|432.35|428.25|432.1|428|20
1637127710000|2021-11-17 05:41:50|432.37|428.27|432.53|428.43|432.53|428.43|432.37|428.27|19
1637127720000|2021-11-17 05:42:00|432.5|428.4|432.5|428.4|432.63|428.53|432.36|428.26|23
1637127730000|2021-11-17 05:42:10|432.41|428.31|432.62|428.52|432.64|428.54|432.41|428.31|19
1637127740000|2021-11-17 05:42:20|432.7|428.6|433.03|428.93|433.03|428.93|432.7|428.6|27
1637127750000|2021-11-17 05:42:30|433.17|429.07|433.07|428.97|433.21|429.11|432.98|428.88|30
1637127760000|2021-11-17 05:42:40|433.04|428.94|433.02|428.92|433.21|429.11|433.02|428.92|24
1637127770000|2021-11-17 05:42:50|433.03|428.93|433.02|428.92|433.16|429.06|433.02|428.92|18
1637127780000|2021-11-17 05:43:00|433.1|429|432.79|428.69|433.14|429.04|432.78|428.68|22
1637127790000|2021-11-17 05:43:10|432.87|428.77|433.04|428.94|433.04|428.94|432.84|428.74|13
1637127800000|2021-11-17 05:43:20|432.99|428.89|432.88|428.78|433.01|428.91|432.88|428.78|21
1637127810000|2021-11-17 05:43:30|432.86|428.76|432.52|428.42|432.86|428.76|432.52|428.42|17
1637127820000|2021-11-17 05:43:40|432.46|428.36|432.48|428.38|432.52|428.42|432.38|428.28|15
1637127830000|2021-11-17 05:43:50|432.47|428.37|432.67|428.57|432.68|428.58|432.47|428.37|20
1637127840000|2021-11-17 05:44:00|432.63|428.53|432.43|428.33|432.63|428.53|432.43|428.33|21
1637127850000|2021-11-17 05:44:10|432.41|428.31|432.4|428.3|432.44|428.34|432.38|428.28|16
1637127860000|2021-11-17 05:44:20|432.36|428.26|432.41|428.31|432.43|428.33|432.35|428.25|13
1637127870000|2021-11-17 05:44:30|432.4|428.3|432.6|428.5|432.62|428.52|432.37|428.27|16
1637127880000|2021-11-17 05:44:40|432.55|428.45|432.6|428.5|432.64|428.54|432.52|428.42|13
1637127890000|2021-11-17 05:44:50|432.55|428.45|432.36|428.26|432.62|428.52|432.36|428.26|20
1637127900000|2021-11-17 05:45:00|432.35|428.25|431.89|427.79|432.36|428.26|431.88|427.78|24
1637127910000|2021-11-17 05:45:10|431.9|427.8|431.65|427.55|432.05|427.95|431.65|427.55|30
1637127920000|2021-11-17 05:45:20|431.72|427.62|431.9|427.8|431.92|427.82|431.72|427.62|34
1637127930000|2021-11-17 05:45:30|431.84|427.74|432.34|428.24|432.34|428.24|431.73|427.63|22
1637127940000|2021-11-17 05:45:40|432.36|428.26|432.4|428.3|432.41|428.31|432.33|428.23|13
1637127950000|2021-11-17 05:45:50|432.38|428.28|432.23|428.13|432.38|428.28|432.23|428.13|9
1637127960000|2021-11-17 05:46:00|432.24|428.14|432.24|428.14|432.25|428.15|432.21|428.11|14
1637127970000|2021-11-17 05:46:10|432.23|428.13|432.32|428.22|432.32|428.22|432.22|428.12|19
1637127980000|2021-11-17 05:46:20|432.34|428.24|432.4|428.3|432.42|428.32|432.32|428.22|16
1637127990000|2021-11-17 05:46:30|432.39|428.29|432.99|428.89|433|428.9|432.38|428.28|26
1637128000000|2021-11-17 05:46:40|432.97|428.87|433.01|428.91|433.01|428.91|432.94|428.84|9
1637128010000|2021-11-17 05:46:50|433.04|428.94|433.12|429.02|433.17|429.07|433|428.9|15
1637128020000|2021-11-17 05:47:00|433.04|428.94|433.45|429.35|433.45|429.35|433|428.9|24
1637128030000|2021-11-17 05:47:10|433.48|429.38|433.72|429.62|433.77|429.67|433.46|429.36|29
1637128040000|2021-11-17 05:47:20|433.69|429.59|433.73|429.63|433.81|429.71|433.6|429.5|28
1637128050000|2021-11-17 05:47:30|433.7|429.6|433.18|429.08|433.74|429.64|433.13|429.03|34
1637128060000|2021-11-17 05:47:40|433.24|429.14|433.08|428.98|433.3|429.2|433.08|428.98|22
1637128070000|2021-11-17 05:47:50|432.99|428.89|433.01|428.91|433.02|428.92|432.81|428.71|23
1637128080000|2021-11-17 05:48:00|432.99|428.89|432.69|428.59|432.99|428.89|432.69|428.59|18
1637128090000|2021-11-17 05:48:10|432.68|428.58|432.5|428.4|432.68|428.58|432.34|428.24|27
1637128100000|2021-11-17 05:48:20|432.53|428.43|432.01|427.91|432.53|428.43|432|427.9|23
1637128110000|2021-11-17 05:48:30|432.03|427.93|432.03|427.93|432.07|427.97|431.86|427.76|29
1637128120000|2021-11-17 05:48:40|432.02|427.92|431.99|427.89|432.08|427.98|431.99|427.89|8
1637128130000|2021-11-17 05:48:50|431.96|427.86|432|427.9|432|427.9|431.92|427.82|20
1637128140000|2021-11-17 05:49:00|432.01|427.91|432.19|428.09|432.43|428.33|431.97|427.87|29
1637128150000|2021-11-17 05:49:10|432.16|428.06|432.07|427.97|432.18|428.08|431.79|427.69|32
1637128160000|2021-11-17 05:49:20|432.03|427.93|432.07|427.97|432.16|428.06|432.01|427.91|21
1637128170000|2021-11-17 05:49:30|432.01|427.91|431.89|427.79|432.02|427.92|431.88|427.78|19
1637128180000|2021-11-17 05:49:40|431.86|427.76|431.85|427.75|431.91|427.81|431.82|427.72|15
1637128190000|2021-11-17 05:49:50|431.87|427.77|431.9|427.8|431.9|427.8|431.83|427.73|12
1637128200000|2021-11-17 05:50:00|431.99|427.89|431.86|427.76|431.99|427.89|431.86|427.76|14
1637128210000|2021-11-17 05:50:10|431.89|427.79|431.76|427.66|431.89|427.79|431.76|427.66|13
1637128220000|2021-11-17 05:50:20|431.69|427.59|431.51|427.41|431.71|427.61|431.51|427.41|16
1637128230000|2021-11-17 05:50:30|431.5|427.4|431.52|427.42|431.58|427.48|431.46|427.36|20
1637128240000|2021-11-17 05:50:40|431.48|427.38|431.69|427.59|431.69|427.59|431.47|427.37|26
1637128250000|2021-11-17 05:50:50|431.68|427.58|431.58|427.48|431.75|427.65|431.57|427.47|19
1637128260000|2021-11-17 05:51:00|431.59|427.49|431.61|427.51|431.73|427.63|431.53|427.43|17
1637128270000|2021-11-17 05:51:10|431.65|427.55|431.81|427.71|431.81|427.71|431.65|427.55|20
1637128280000|2021-11-17 05:51:20|431.87|427.77|431.85|427.75|431.9|427.8|431.82|427.72|22
1637128290000|2021-11-17 05:51:30|431.84|427.74|431.96|427.86|431.98|427.88|431.84|427.74|18
1637128300000|2021-11-17 05:51:40|431.98|427.88|431.76|427.66|431.99|427.89|431.68|427.58|17
1637128310000|2021-11-17 05:51:50|431.77|427.67|431.8|427.7|431.9|427.8|431.77|427.67|20
1637128320000|2021-11-17 05:52:00|431.82|427.72|431.63|427.53|431.86|427.76|431.63|427.53|17
1637128330000|2021-11-17 05:52:10|431.65|427.55|431.47|427.37|431.66|427.56|431.46|427.36|11
1637128340000|2021-11-17 05:52:20|431.44|427.34|431.56|427.46|431.57|427.47|431.44|427.34|21
1637128350000|2021-11-17 05:52:30|431.55|427.45|431.46|427.36|431.61|427.51|431.46|427.36|15
1637128360000|2021-11-17 05:52:40|431.45|427.35|431.33|427.23|431.45|427.35|431.28|427.18|18
1637128370000|2021-11-17 05:52:50|431.34|427.24|431.51|427.41|431.6|427.5|431.33|427.23|14
1637128380000|2021-11-17 05:53:00|431.47|427.37|431.32|427.22|431.48|427.38|431.29|427.19|10
1637128390000|2021-11-17 05:53:10|431.29|427.19|431.34|427.24|431.37|427.27|431.29|427.19|17
1637128400000|2021-11-17 05:53:20|431.39|427.29|431.53|427.43|431.66|427.56|431.39|427.29|29
1637128410000|2021-11-17 05:53:30|431.52|427.42|431.37|427.27|431.55|427.45|431.37|427.27|27
1637128420000|2021-11-17 05:53:40|431.34|427.24|431.29|427.19|431.42|427.32|431.29|427.19|18
1637128430000|2021-11-17 05:53:50|431.24|427.14|431.26|427.16|431.43|427.33|431.17|427.07|34
1637128440000|2021-11-17 05:54:00|431.23|427.13|431.38|427.28|431.5|427.4|431.2|427.1|21
1637128450000|2021-11-17 05:54:10|431.4|427.3|431.48|427.38|431.48|427.38|431.27|427.17|31
1637128460000|2021-11-17 05:54:20|431.46|427.36|431.39|427.29|431.62|427.52|431.39|427.29|16
1637128470000|2021-11-17 05:54:30|431.36|427.26|431.2|427.1|431.36|427.26|431.2|427.1|7
1637128480000|2021-11-17 05:54:40|431.19|427.09|431.37|427.27|431.37|427.27|431.17|427.07|19
1637128490000|2021-11-17 05:54:50|431.39|427.29|431.36|427.26|431.42|427.32|431.35|427.25|21
1637128500000|2021-11-17 05:55:00|431.31|427.21|431.47|427.37|431.47|427.37|431.31|427.21|9
1637128510000|2021-11-17 05:55:10|431.46|427.36|431.31|427.21|431.46|427.36|431.3|427.2|19
1637128520000|2021-11-17 05:55:20|431.33|427.23|431.37|427.27|431.41|427.31|431.33|427.23|7
1637128530000|2021-11-17 05:55:30|431.35|427.25|431.34|427.24|431.39|427.29|431.33|427.23|14
1637128540000|2021-11-17 05:55:40|431.35|427.25|431.43|427.33|431.43|427.33|431.34|427.24|15
1637128550000|2021-11-17 05:55:50|431.42|427.32|431.39|427.29|431.42|427.32|431.38|427.28|6
1637128560000|2021-11-17 05:56:00|431.37|427.27|431.21|427.11|431.37|427.27|431.16|427.06|12
1637128570000|2021-11-17 05:56:10|431.16|427.06|431.34|427.24|431.39|427.29|431.13|427.03|16
1637128580000|2021-11-17 05:56:20|431.38|427.28|431.4|427.3|431.41|427.31|431.34|427.24|8
1637128590000|2021-11-17 05:56:30|431.39|427.29|431.34|427.24|431.43|427.33|431.34|427.24|8
1637128600000|2021-11-17 05:56:40|431.35|427.25|431.55|427.45|431.55|427.45|431.35|427.25|16
1637128610000|2021-11-17 05:56:50|431.6|427.5|431.69|427.59|431.75|427.65|431.56|427.46|21
1637128620000|2021-11-17 05:57:00|431.73|427.63|431.58|427.48|431.74|427.64|431.58|427.48|9
1637128630000|2021-11-17 05:57:10|431.59|427.49|431.7|427.6|431.79|427.69|431.57|427.47|23
1637128640000|2021-11-17 05:57:20|431.65|427.55|431.6|427.5|431.7|427.6|431.59|427.49|13
1637128650000|2021-11-17 05:57:30|431.61|427.51|431.65|427.55|431.65|427.55|431.6|427.5|6
1637128660000|2021-11-17 05:57:40|431.67|427.57|431.74|427.64|431.75|427.65|431.62|427.52|10
1637128670000|2021-11-17 05:57:50|431.76|427.66|431.77|427.67|431.79|427.69|431.74|427.64|9
1637128680000|2021-11-17 05:58:00|431.76|427.66|431.88|427.78|431.9|427.8|431.76|427.66|12
1637128690000|2021-11-17 05:58:10|431.89|427.79|431.97|427.87|431.97|427.87|431.89|427.79|4
1637128700000|2021-11-17 05:58:20|431.96|427.86|432.22|428.12|432.22|428.12|431.96|427.86|13
1637128710000|2021-11-17 05:58:30|432.24|428.14|432.52|428.42|432.52|428.42|432.23|428.13|26
1637128720000|2021-11-17 05:58:40|432.54|428.44|432.62|428.52|432.67|428.57|432.53|428.43|22
1637128730000|2021-11-17 05:58:50|432.57|428.47|432.36|428.26|432.67|428.57|432.34|428.24|28
1637128740000|2021-11-17 05:59:00|432.34|428.24|432.23|428.13|432.34|428.24|432.22|428.12|21
1637128750000|2021-11-17 05:59:10|432.24|428.14|432.38|428.28|432.41|428.31|432.24|428.14|22
1637128760000|2021-11-17 05:59:20|432.41|428.31|432.52|428.42|432.55|428.45|432.39|428.29|19
1637128770000|2021-11-17 05:59:30|432.53|428.43|432.38|428.28|432.53|428.43|432.38|428.28|17
1637128780000|2021-11-17 05:59:40|432.39|428.29|432.4|428.3|432.44|428.34|432.35|428.25|18
1637128790000|2021-11-17 05:59:50|432.39|428.29|432.18|428.08|432.4|428.3|432.18|428.08|11
1637128800000|2021-11-17 06:00:00|432.19|428.09|432.15|428.05|432.29|428.19|432.14|428.04|24
1637128810000|2021-11-17 06:00:10|432.13|428.03|432.12|428.02|432.2|428.1|431.97|427.87|30
1637128820000|2021-11-17 06:00:20|431.97|427.87|431.88|427.78|432.05|427.95|431.88|427.78|22
1637128830000|2021-11-17 06:00:30|431.87|427.77|431.88|427.78|431.98|427.88|431.81|427.71|23
1637128840000|2021-11-17 06:00:40|431.87|427.77|431.72|427.62|431.87|427.77|431.7|427.6|18
1637128850000|2021-11-17 06:00:50|431.74|427.64|431.63|427.53|431.75|427.65|431.61|427.51|18
1637128860000|2021-11-17 06:01:00|431.62|427.52|431.66|427.56|431.66|427.56|431.55|427.45|20
1637128870000|2021-11-17 06:01:10|431.65|427.55|431.73|427.63|431.81|427.71|431.63|427.53|18
1637128880000|2021-11-17 06:01:20|431.71|427.61|432.04|427.94|432.04|427.94|431.71|427.61|17
1637128890000|2021-11-17 06:01:30|432.05|427.95|432.37|428.27|432.37|428.27|432.05|427.95|15
1637128900000|2021-11-17 06:01:40|432.35|428.25|432.49|428.39|432.52|428.42|432.29|428.19|19
1637128910000|2021-11-17 06:01:50|432.51|428.41|432.56|428.46|432.57|428.47|432.36|428.26|16
1637128920000|2021-11-17 06:02:00|432.54|428.44|432.53|428.43|432.58|428.48|432.52|428.42|11
1637128930000|2021-11-17 06:02:10|432.51|428.41|432.44|428.34|432.55|428.45|432.27|428.17|24
1637128940000|2021-11-17 06:02:20|432.41|428.31|432.41|428.31|432.46|428.36|432.36|428.26|24
1637128950000|2021-11-17 06:02:30|432.37|428.27|432.42|428.32|432.44|428.34|432.33|428.23|21
1637128960000|2021-11-17 06:02:40|432.43|428.33|432.36|428.26|432.43|428.33|432.36|428.26|13
1637128970000|2021-11-17 06:02:50|432.29|428.19|432.37|428.27|432.37|428.27|432.26|428.16|13
1637128980000|2021-11-17 06:03:00|432.36|428.26|432.2|428.1|432.38|428.28|432.16|428.06|26
1637128990000|2021-11-17 06:03:10|432.17|428.07|431.86|427.76|432.17|428.07|431.83|427.73|18
1637129000000|2021-11-17 06:03:20|431.89|427.79|431.75|427.65|431.94|427.84|431.75|427.65|23
1637129010000|2021-11-17 06:03:30|431.76|427.66|431.56|427.46|431.76|427.66|431.56|427.46|10
1637129020000|2021-11-17 06:03:40|431.57|427.47|431.34|427.24|431.57|427.47|431.32|427.22|23
1637129030000|2021-11-17 06:03:50|431.33|427.23|431.23|427.13|431.34|427.24|431.23|427.13|15
1637129040000|2021-11-17 06:04:00|431.22|427.12|431.21|427.11|431.27|427.17|431.15|427.05|18
1637129050000|2021-11-17 06:04:10|431.28|427.18|431.26|427.16|431.32|427.22|431.25|427.15|12
1637129060000|2021-11-17 06:04:20|431.25|427.15|431.29|427.19|431.36|427.26|431.25|427.15|23
1637129070000|2021-11-17 06:04:30|431.31|427.21|431.59|427.49|431.6|427.5|431.31|427.21|14
1637129080000|2021-11-17 06:04:40|431.72|427.62|432.12|428.02|432.12|428.02|431.72|427.62|11
1637129090000|2021-11-17 06:04:50|432.02|427.92|431.74|427.64|432.05|427.95|431.73|427.63|20
1637129100000|2021-11-17 06:05:00|431.73|427.63|432.26|428.16|432.27|428.17|431.69|427.59|24
1637129110000|2021-11-17 06:05:10|432.2|428.1|432.13|428.03|432.25|428.15|432.08|427.98|23
1637129120000|2021-11-17 06:05:20|432.12|428.02|432.08|427.98|432.3|428.2|432.07|427.97|26
1637129130000|2021-11-17 06:05:30|432.1|428|432.27|428.17|432.28|428.18|432.02|427.92|15
1637129140000|2021-11-17 06:05:40|432.28|428.18|432.24|428.14|432.29|428.19|432.18|428.08|18
1637129150000|2021-11-17 06:05:50|432.25|428.15|432.06|427.96|432.28|428.18|432.06|427.96|14
1637129160000|2021-11-17 06:06:00|432.08|427.98|432.07|427.97|432.16|428.06|432.06|427.96|16
1637129170000|2021-11-17 06:06:10|432.09|427.99|432.04|427.94|432.11|428.01|432|427.9|10
1637129180000|2021-11-17 06:06:20|432.05|427.95|431.91|427.81|432.09|427.99|431.83|427.73|24
1637129190000|2021-11-17 06:06:30|431.94|427.84|431.87|427.77|432|427.9|431.87|427.77|16
1637129200000|2021-11-17 06:06:40|431.91|427.81|431.77|427.67|431.91|427.81|431.73|427.63|21
1637129210000|2021-11-17 06:06:50|431.76|427.66|431.69|427.59|431.84|427.74|431.69|427.59|28
1637129220000|2021-11-17 06:07:00|431.7|427.6|431.66|427.56|431.72|427.62|431.61|427.51|22
1637129230000|2021-11-17 06:07:10|431.6|427.5|431.53|427.43|431.64|427.54|431.53|427.43|18
1637129240000|2021-11-17 06:07:20|431.54|427.44|431.5|427.4|431.57|427.47|431.49|427.39|17
1637129250000|2021-11-17 06:07:30|431.49|427.39|431.68|427.58|431.76|427.66|431.48|427.38|15
1637129260000|2021-11-17 06:07:40|431.67|427.57|431.77|427.67|431.82|427.72|431.67|427.57|17
1637129270000|2021-11-17 06:07:50|431.71|427.61|431.71|427.61|431.8|427.7|431.67|427.57|15
1637129280000|2021-11-17 06:08:00|431.68|427.58|431.7|427.6|431.7|427.6|431.54|427.44|19
1637129290000|2021-11-17 06:08:10|431.6|427.5|431.59|427.49|431.6|427.5|431.56|427.46|18
1637129300000|2021-11-17 06:08:20|431.6|427.5|431.62|427.52|431.69|427.59|431.55|427.45|12
1637129310000|2021-11-17 06:08:30|431.61|427.51|431.53|427.43|431.63|427.53|431.53|427.43|6
1637129320000|2021-11-17 06:08:40|431.52|427.42|431.42|427.32|431.52|427.42|431.42|427.32|7
1637129330000|2021-11-17 06:08:50|431.4|427.3|431.57|427.47|431.57|427.47|431.39|427.29|11
1637129340000|2021-11-17 06:09:00|431.56|427.46|431.66|427.56|431.66|427.56|431.52|427.42|12
1637129350000|2021-11-17 06:09:10|431.56|427.46|431.49|427.39|431.66|427.56|431.49|427.39|9
1637129360000|2021-11-17 06:09:20|431.5|427.4|431.47|427.37|431.54|427.44|431.44|427.34|25
1637129370000|2021-11-17 06:09:30|431.38|427.28|431.31|427.21|431.4|427.3|431.3|427.2|18
1637129380000|2021-11-17 06:09:40|431.3|427.2|431.12|427.02|431.3|427.2|431.12|427.02|13
1637129390000|2021-11-17 06:09:50|431.1|427|431.13|427.03|431.18|427.08|431.1|427|19
1637129400000|2021-11-17 06:10:00|431.07|426.97|430.72|426.62|431.14|427.04|430.62|426.52|21
1637129410000|2021-11-17 06:10:10|430.71|426.61|430.53|426.43|430.82|426.72|430.5|426.4|21
1637129420000|2021-11-17 06:10:20|430.51|426.41|430.08|425.98|430.51|426.41|430.08|425.98|21
1637129430000|2021-11-17 06:10:30|430.11|426.01|430.16|426.06|430.23|426.13|430.06|425.96|27
1637129440000|2021-11-17 06:10:40|430.14|426.04|430.15|426.05|430.23|426.13|430.14|426.04|22
1637129450000|2021-11-17 06:10:50|430.14|426.04|430.17|426.07|430.17|426.07|430.11|426.01|12
1637129460000|2021-11-17 06:11:00|430.16|426.06|430|425.9|430.16|426.06|430|425.9|8
1637129470000|2021-11-17 06:11:10|429.99|425.89|429.75|425.65|430.01|425.91|429.75|425.65|22
1637129480000|2021-11-17 06:11:20|429.72|425.62|429.52|425.42|429.72|425.62|429.51|425.41|21
1637129490000|2021-11-17 06:11:30|429.51|425.41|429.41|425.31|429.51|425.41|429.41|425.31|10
1637129500000|2021-11-17 06:11:40|429.39|425.29|429.5|425.4|429.53|425.43|429.3|425.2|23
1637129510000|2021-11-17 06:11:50|429.42|425.32|429.42|425.32|429.54|425.44|429.37|425.27|13
1637129520000|2021-11-17 06:12:00|429.37|425.27|429.17|425.07|429.49|425.39|429.16|425.06|16
1637129530000|2021-11-17 06:12:10|429.15|425.05|429.07|424.97|429.16|425.06|429.02|424.92|23
1637129540000|2021-11-17 06:12:20|428.99|424.89|429.01|424.91|429.06|424.96|428.89|424.79|24
1637129550000|2021-11-17 06:12:30|428.98|424.88|428.98|424.88|429.01|424.91|428.95|424.85|9
1637129560000|2021-11-17 06:12:40|428.99|424.89|429.35|425.25|429.35|425.25|428.88|424.78|19
1637129570000|2021-11-17 06:12:50|429.41|425.31|429.47|425.37|429.58|425.48|429.39|425.29|21
1637129580000|2021-11-17 06:13:00|429.43|425.33|429.54|425.44|429.54|425.44|429.36|425.26|14
1637129590000|2021-11-17 06:13:10|429.52|425.42|429.34|425.24|429.54|425.44|429.34|425.24|17
1637129600000|2021-11-17 06:13:20|429.29|425.19|429.1|425|429.34|425.24|429.09|424.99|14
1637129610000|2021-11-17 06:13:30|429.09|424.99|428.97|424.87|429.09|424.99|428.97|424.87|12
1637129620000|2021-11-17 06:13:40|428.93|424.83|428.81|424.71|429.09|424.99|428.81|424.71|29
1637129630000|2021-11-17 06:13:50|428.9|424.8|428.79|424.69|429.02|424.92|428.73|424.63|19
1637129640000|2021-11-17 06:14:00|428.81|424.71|428.56|424.46|428.81|424.71|428.53|424.43|22
1637129650000|2021-11-17 06:14:10|428.55|424.45|428.33|424.23|428.59|424.49|428.26|424.16|27
1637129660000|2021-11-17 06:14:20|428.31|424.21|428.48|424.38|428.48|424.38|428.26|424.16|26
1637129670000|2021-11-17 06:14:30|428.45|424.35|428.46|424.36|428.46|424.36|428.44|424.34|5
1637129680000|2021-11-17 06:14:40|428.44|424.34|428.68|424.58|428.69|424.59|428.44|424.34|8
1637129690000|2021-11-17 06:14:50|428.69|424.59|428.99|424.89|429.04|424.94|428.67|424.57|22
1637129700000|2021-11-17 06:15:00|429.14|425.04|428.61|424.51|429.14|425.04|428.6|424.5|34
1637129710000|2021-11-17 06:15:10|428.58|424.48|428.53|424.43|428.68|424.58|428.51|424.41|19
1637129720000|2021-11-17 06:15:20|428.47|424.37|428.37|424.27|428.47|424.37|428.36|424.26|12
1637129730000|2021-11-17 06:15:30|428.34|424.24|428.66|424.56|428.72|424.62|428.34|424.24|21
1637129740000|2021-11-17 06:15:40|428.67|424.57|428.72|424.62|428.77|424.67|428.63|424.53|15
1637129750000|2021-11-17 06:15:50|428.74|424.64|429.07|424.97|429.07|424.97|428.73|424.63|20
1637129760000|2021-11-17 06:16:00|429.19|425.09|429.3|425.2|429.3|425.2|429.09|424.99|22
1637129770000|2021-11-17 06:16:10|429.32|425.22|429.68|425.58|429.71|425.61|429.32|425.22|22
1637129780000|2021-11-17 06:16:20|429.7|425.6|429.52|425.42|429.76|425.66|429.52|425.42|15
1637129790000|2021-11-17 06:16:30|429.54|425.44|429.41|425.31|429.54|425.44|429.4|425.3|15
1637129800000|2021-11-17 06:16:40|429.43|425.33|429.12|425.02|429.43|425.33|429.12|425.02|18
1637129810000|2021-11-17 06:16:50|429.15|425.05|428.93|424.83|429.15|425.05|428.93|424.83|11
1637129820000|2021-11-17 06:17:00|428.92|424.82|428.5|424.4|428.92|424.82|428.38|424.28|31
1637129830000|2021-11-17 06:17:10|428.48|424.38|428.2|424.1|428.52|424.42|428.2|424.1|23
1637129840000|2021-11-17 06:17:20|428.18|424.08|428.27|424.17|428.29|424.19|428.16|424.06|16
1637129850000|2021-11-17 06:17:30|428.17|424.07|428.32|424.22|428.32|424.22|428.17|424.07|22
1637129860000|2021-11-17 06:17:40|428.34|424.24|428.24|424.14|428.34|424.24|428.24|424.14|14
1637129870000|2021-11-17 06:17:50|428.31|424.21|428.27|424.17|428.31|424.21|428.18|424.08|13
1637129880000|2021-11-17 06:18:00|428.29|424.19|428.39|424.29|428.39|424.29|428.24|424.14|15
1637129890000|2021-11-17 06:18:10|428.4|424.3|428.26|424.16|428.49|424.39|428.26|424.16|20
1637129900000|2021-11-17 06:18:20|428.28|424.18|428.13|424.03|428.35|424.25|428.13|424.03|25
1637129910000|2021-11-17 06:18:30|428.19|424.09|427.94|423.84|428.19|424.09|427.92|423.82|17
1637129920000|2021-11-17 06:18:40|428.04|423.94|428.01|423.91|428.05|423.95|427.91|423.81|9
1637129930000|2021-11-17 06:18:50|428.03|423.93|427.91|423.81|428.04|423.94|427.9|423.8|13
1637129940000|2021-11-17 06:19:00|427.96|423.86|427.64|423.54|427.96|423.86|427.6|423.5|23
1637129950000|2021-11-17 06:19:10|427.63|423.53|427.41|423.31|427.65|423.55|427.35|423.25|21
1637129960000|2021-11-17 06:19:20|427.42|423.32|427.1|423|427.42|423.32|427.03|422.93|28
1637129970000|2021-11-17 06:19:30|427.11|423.01|427.28|423.18|427.32|423.22|427.08|422.98|20
1637129980000|2021-11-17 06:19:40|427.26|423.16|427.26|423.16|427.36|423.26|427.07|422.97|29
1637129990000|2021-11-17 06:19:50|427.25|423.15|427.19|423.09|427.39|423.29|427.19|423.09|25
1637130000000|2021-11-17 06:20:00|427.22|423.12|427.15|423.05|427.35|423.25|427.11|423.01|18
1637130010000|2021-11-17 06:20:10|427.16|423.06|426.91|422.81|427.17|423.07|426.9|422.8|21
1637130020000|2021-11-17 06:20:20|426.9|422.8|427.09|422.99|427.09|422.99|426.8|422.7|25
1637130030000|2021-11-17 06:20:30|427.12|423.02|427.27|423.17|427.33|423.23|427.12|423.02|14
1637130040000|2021-11-17 06:20:40|427.16|423.06|427.01|422.91|427.17|423.07|426.98|422.88|25
1637130050000|2021-11-17 06:20:50|427.03|422.93|427.06|422.96|427.13|423.03|426.99|422.89|11
1637130060000|2021-11-17 06:21:00|427.05|422.95|427.29|423.19|427.31|423.21|427.04|422.94|26
1637130070000|2021-11-17 06:21:10|427.21|423.11|427.69|423.59|427.74|423.64|427.21|423.11|30
1637130080000|2021-11-17 06:21:20|427.68|423.58|427.45|423.35|427.7|423.6|427.45|423.35|21
1637130090000|2021-11-17 06:21:30|427.52|423.42|427.41|423.31|427.64|423.54|427.41|423.31|25
1637130100000|2021-11-17 06:21:40|427.45|423.35|427.57|423.47|427.61|423.51|427.44|423.34|22
1637130110000|2021-11-17 06:21:50|427.58|423.48|427.47|423.37|427.6|423.5|427.4|423.3|21
1637130120000|2021-11-17 06:22:00|427.44|423.34|427.29|423.19|427.5|423.4|427.26|423.16|16
1637130130000|2021-11-17 06:22:10|427.27|423.17|427.19|423.09|427.27|423.17|427.19|423.09|10
1637130140000|2021-11-17 06:22:20|427.27|423.17|427.43|423.33|427.43|423.33|427.22|423.12|11
1637130150000|2021-11-17 06:22:30|427.42|423.32|427.42|423.32|427.42|423.32|427.38|423.28|4
1637130160000|2021-11-17 06:22:40|427.43|423.33|428|423.9|428|423.9|427.34|423.24|24
1637130170000|2021-11-17 06:22:50|427.99|423.89|427.98|423.88|427.99|423.89|427.84|423.74|21
1637130180000|2021-11-17 06:23:00|427.92|423.82|428.07|423.97|428.07|423.97|427.9|423.8|14
1637130190000|2021-11-17 06:23:10|428.06|423.96|428.02|423.92|428.06|423.96|427.99|423.89|13
1637130200000|2021-11-17 06:23:20|428.03|423.93|428.03|423.93|428.05|423.95|427.96|423.86|9
1637130210000|2021-11-17 06:23:30|428.01|423.91|427.94|423.84|428.01|423.91|427.86|423.76|21
1637130220000|2021-11-17 06:23:40|427.9|423.8|428.19|424.09|428.23|424.13|427.88|423.78|23
1637130230000|2021-11-17 06:23:50|428.21|424.11|428.23|424.13|428.41|424.31|428.17|424.07|23
1637130240000|2021-11-17 06:24:00|428.24|424.14|428.38|424.28|428.41|424.31|428.24|424.14|15
1637130250000|2021-11-17 06:24:10|428.34|424.24|427.96|423.86|428.38|424.28|427.96|423.86|19
1637130260000|2021-11-17 06:24:20|427.99|423.89|427.97|423.87|427.99|423.89|427.94|423.84|11
1637130270000|2021-11-17 06:24:30|427.95|423.85|427.95|423.85|427.98|423.88|427.94|423.84|6
1637130280000|2021-11-17 06:24:40|427.98|423.88|428.2|424.1|428.21|424.11|427.98|423.88|15
1637130290000|2021-11-17 06:24:50|428.22|424.12|429.12|425.02|429.12|425.02|428.18|424.08|32
1637130300000|2021-11-17 06:25:00|429.11|425.01|429.14|425.04|429.19|425.09|429.11|425.01|17
1637130310000|2021-11-17 06:25:10|429.11|425.01|428.85|424.75|429.11|425.01|428.83|424.73|27
1637130320000|2021-11-17 06:25:20|428.89|424.79|428.8|424.7|428.95|424.85|428.8|424.7|21
1637130330000|2021-11-17 06:25:30|428.76|424.66|428.69|424.59|428.82|424.72|428.51|424.41|28
1637130340000|2021-11-17 06:25:40|428.78|424.68|428.9|424.8|428.92|424.82|428.75|424.65|20
1637130350000|2021-11-17 06:25:50|428.88|424.78|428.91|424.81|429.08|424.98|428.86|424.76|19
1637130360000|2021-11-17 06:26:00|428.9|424.8|428.84|424.74|428.91|424.81|428.84|424.74|6
1637130370000|2021-11-17 06:26:10|428.85|424.75|428.81|424.71|428.87|424.77|428.8|424.7|11
1637130380000|2021-11-17 06:26:20|428.8|424.7|428.67|424.57|428.8|424.7|428.64|424.54|18
1637130390000|2021-11-17 06:26:30|428.64|424.54|428.2|424.1|428.64|424.54|428.08|423.98|23
1637130400000|2021-11-17 06:26:40|428.21|424.11|428.14|424.04|428.25|424.15|428.12|424.02|25
1637130410000|2021-11-17 06:26:50|428.1|424|427.89|423.79|428.13|424.03|427.8|423.7|28
1637130420000|2021-11-17 06:27:00|427.91|423.81|427.8|423.7|427.94|423.84|427.8|423.7|15
1637130430000|2021-11-17 06:27:10|427.79|423.69|427.76|423.66|427.82|423.72|427.73|423.63|19
1637130440000|2021-11-17 06:27:20|427.75|423.65|427.81|423.71|427.83|423.73|427.64|423.54|14
1637130450000|2021-11-17 06:27:30|427.83|423.73|427.75|423.65|427.83|423.73|427.7|423.6|23
1637130460000|2021-11-17 06:27:40|427.76|423.66|427.78|423.68|427.91|423.81|427.74|423.64|18
1637130470000|2021-11-17 06:27:50|427.76|423.66|427.64|423.54|427.76|423.66|427.61|423.51|10
1637130480000|2021-11-17 06:28:00|427.65|423.55|427.68|423.58|427.68|423.58|427.62|423.52|18
1637130490000|2021-11-17 06:28:10|427.7|423.6|427.86|423.76|427.87|423.77|427.69|423.59|16
1637130500000|2021-11-17 06:28:20|427.85|423.75|428.11|424.01|428.11|424.01|427.85|423.75|19
1637130510000|2021-11-17 06:28:30|428.1|424|427.87|423.77|428.1|424|427.87|423.77|14
1637130520000|2021-11-17 06:28:40|427.86|423.76|427.88|423.78|427.88|423.78|427.84|423.74|6
1637130530000|2021-11-17 06:28:50|427.89|423.79|427.82|423.72|427.92|423.82|427.82|423.72|19
1637130540000|2021-11-17 06:29:00|427.85|423.75|427.86|423.76|427.89|423.79|427.84|423.74|13
1637130550000|2021-11-17 06:29:10|427.84|423.74|427.75|423.65|427.84|423.74|427.75|423.65|14
1637130560000|2021-11-17 06:29:20|427.76|423.66|428.07|423.97|428.07|423.97|427.67|423.57|16
1637130570000|2021-11-17 06:29:30|428.1|424|428.34|424.24|428.34|424.24|428.08|423.98|14
1637130580000|2021-11-17 06:29:40|428.36|424.26|428.76|424.66|428.76|424.66|428.35|424.25|17
1637130590000|2021-11-17 06:29:50|428.74|424.64|428.61|424.51|429|424.9|428.61|424.51|27
1637130600000|2021-11-17 06:30:00|428.63|424.53|429.23|425.13|429.23|425.13|428.63|424.53|21
1637130610000|2021-11-17 06:30:10|429.24|425.14|429.23|425.13|429.3|425.2|429.1|425|24
1637130620000|2021-11-17 06:30:20|429.21|425.11|429.1|425|429.26|425.16|429.08|424.98|10
1637130630000|2021-11-17 06:30:30|429.09|424.99|429.1|425|429.16|425.06|429.05|424.95|27
1637130640000|2021-11-17 06:30:40|429.08|424.98|429.13|425.03|429.13|425.03|429.06|424.96|14
1637130650000|2021-11-17 06:30:50|429.15|425.05|429.2|425.1|429.22|425.12|429.15|425.05|11
1637130660000|2021-11-17 06:31:00|429.21|425.11|429.37|425.27|429.37|425.27|429.18|425.08|11
1637130670000|2021-11-17 06:31:10|429.38|425.28|429.36|425.26|429.45|425.35|429.34|425.24|10
1637130680000|2021-11-17 06:31:20|429.35|425.25|429.3|425.2|429.42|425.32|429.29|425.19|9
1637130690000|2021-11-17 06:31:30|429.27|425.17|429.25|425.15|429.27|425.17|429.23|425.13|12
1637130700000|2021-11-17 06:31:40|429.23|425.13|429.17|425.07|429.23|425.13|429.16|425.06|5
1637130710000|2021-11-17 06:31:50|429.14|425.04|429.06|424.96|429.14|425.04|429.05|424.95|10
1637130720000|2021-11-17 06:32:00|429.07|424.97|429.05|424.95|429.1|425|429.03|424.93|14
1637130730000|2021-11-17 06:32:10|429.06|424.96|429.21|425.11|429.21|425.11|429.03|424.93|18
1637130740000|2021-11-17 06:32:20|429.24|425.14|429.24|425.14|429.39|425.29|429.22|425.12|21
1637130750000|2021-11-17 06:32:30|429.26|425.16|429.18|425.08|429.28|425.18|429.17|425.07|15
1637130760000|2021-11-17 06:32:40|429.2|425.1|429.7|425.6|429.7|425.6|429.2|425.1|25
1637130770000|2021-11-17 06:32:50|429.72|425.62|429.66|425.56|429.79|425.69|429.65|425.55|17
1637130780000|2021-11-17 06:33:00|429.65|425.55|429.87|425.77|429.87|425.77|429.65|425.55|17
1637130790000|2021-11-17 06:33:10|429.81|425.71|430.11|426.01|430.21|426.11|429.78|425.68|22
1637130800000|2021-11-17 06:33:20|430.12|426.02|430.1|426|430.17|426.07|430.06|425.96|21
1637130810000|2021-11-17 06:33:30|430.15|426.05|430.14|426.04|430.16|426.06|430.14|426.04|14
1637130820000|2021-11-17 06:33:40|430.15|426.05|430.38|426.28|430.38|426.28|430.14|426.04|13
1637130830000|2021-11-17 06:33:50|430.36|426.26|430.64|426.54|430.64|426.54|430.36|426.26|13
1637130840000|2021-11-17 06:34:00|430.74|426.64|430.65|426.55|430.82|426.72|430.44|426.34|25
1637130850000|2021-11-17 06:34:10|430.66|426.56|430.86|426.76|430.86|426.76|430.65|426.55|9
1637130860000|2021-11-17 06:34:20|430.85|426.75|430.9|426.8|431.01|426.91|430.85|426.75|5
1637130870000|2021-11-17 06:34:30|430.93|426.83|430.9|426.8|430.98|426.88|430.77|426.67|26
1637130880000|2021-11-17 06:34:40|430.93|426.83|430.88|426.78|430.98|426.88|430.88|426.78|21
1637130890000|2021-11-17 06:34:50|430.87|426.77|431.05|426.95|431.18|427.08|430.85|426.75|19
1637130900000|2021-11-17 06:35:00|431.02|426.92|431.01|426.91|431.23|427.13|431|426.9|17
1637130910000|2021-11-17 06:35:10|431.11|427.01|430.91|426.81|431.21|427.11|430.86|426.76|27
1637130920000|2021-11-17 06:35:20|430.89|426.79|430.93|426.83|430.94|426.84|430.85|426.75|24
1637130930000|2021-11-17 06:35:30|430.95|426.85|431.24|427.14|431.24|427.14|430.95|426.85|17
1637130940000|2021-11-17 06:35:40|431.23|427.13|431.24|427.14|431.28|427.18|431.22|427.12|11
1637130950000|2021-11-17 06:35:50|431.23|427.13|431.19|427.09|431.25|427.15|431.19|427.09|10
1637130960000|2021-11-17 06:36:00|431.17|427.07|431.2|427.1|431.22|427.12|431.17|427.07|7
1637130970000|2021-11-17 06:36:10|431.19|427.09|431.3|427.2|431.32|427.22|431.19|427.09|9
1637130980000|2021-11-17 06:36:20|431.29|427.19|431.17|427.07|431.29|427.19|431.13|427.03|12
1637130990000|2021-11-17 06:36:30|431.18|427.08|431.08|426.98|431.24|427.14|431.06|426.96|22
1637131000000|2021-11-17 06:36:40|431.06|426.96|431|426.9|431.19|427.09|430.97|426.87|22
1637131010000|2021-11-17 06:36:50|430.99|426.89|430.74|426.64|430.99|426.89|430.74|426.64|24
1637131020000|2021-11-17 06:37:00|430.73|426.63|430.78|426.68|430.83|426.73|430.71|426.61|16
1637131030000|2021-11-17 06:37:10|430.79|426.69|430.85|426.75|430.94|426.84|430.79|426.69|23
1637131040000|2021-11-17 06:37:20|430.86|426.76|430.92|426.82|430.93|426.83|430.86|426.76|10
1637131050000|2021-11-17 06:37:30|430.93|426.83|430.88|426.78|430.95|426.85|430.88|426.78|9
1637131060000|2021-11-17 06:37:40|430.91|426.81|430.81|426.71|430.92|426.82|430.81|426.71|12
1637131070000|2021-11-17 06:37:50|430.8|426.7|430.56|426.46|430.81|426.71|430.56|426.46|23
1637131080000|2021-11-17 06:38:00|430.57|426.47|430.47|426.37|430.57|426.47|430.41|426.31|18
1637131090000|2021-11-17 06:38:10|430.46|426.36|430.47|426.37|430.52|426.42|430.46|426.36|14
1637131100000|2021-11-17 06:38:20|430.49|426.39|430.6|426.5|430.61|426.51|430.45|426.35|14
1637131110000|2021-11-17 06:38:30|430.59|426.49|430.81|426.71|430.81|426.71|430.59|426.49|17
1637131120000|2021-11-17 06:38:40|430.78|426.68|430.75|426.65|430.84|426.74|430.7|426.6|14
1637131130000|2021-11-17 06:38:50|430.76|426.66|431.16|427.06|431.16|427.06|430.75|426.65|20
1637131140000|2021-11-17 06:39:00|431.14|427.04|431.12|427.02|431.28|427.18|431.12|427.02|14
1637131150000|2021-11-17 06:39:10|431.18|427.08|431.37|427.27|431.37|427.27|431.18|427.08|7
1637131160000|2021-11-17 06:39:20|431.4|427.3|431.54|427.44|431.54|427.44|431.32|427.22|21
1637131170000|2021-11-17 06:39:30|431.53|427.43|431.4|427.3|431.53|427.43|431.37|427.27|19
1637131180000|2021-11-17 06:39:40|431.39|427.29|431.58|427.48|431.6|427.5|431.28|427.18|22
1637131190000|2021-11-17 06:39:50|431.54|427.44|431.41|427.31|431.55|427.45|431.41|427.31|11
1637131200000|2021-11-17 06:40:00|431.46|427.36|431.39|427.29|431.52|427.42|431.39|427.29|11
1637131210000|2021-11-17 06:40:10|431.38|427.28|431.4|427.3|431.42|427.32|431.29|427.19|17
1637131220000|2021-11-17 06:40:20|431.41|427.31|431.34|427.24|431.41|427.31|431.27|427.17|16
1637131230000|2021-11-17 06:40:30|431.33|427.23|431.19|427.09|431.34|427.24|431.19|427.09|12
1637131240000|2021-11-17 06:40:40|431.17|427.07|430.97|426.87|431.3|427.2|430.97|426.87|21
1637131250000|2021-11-17 06:40:50|430.96|426.86|431.08|426.98|431.08|426.98|430.77|426.67|30
1637131260000|2021-11-17 06:41:00|431.11|427.01|431.03|426.93|431.11|427.01|430.97|426.87|21
1637131270000|2021-11-17 06:41:10|431.04|426.94|430.83|426.73|431.07|426.97|430.83|426.73|19
1637131280000|2021-11-17 06:41:20|430.82|426.72|430.82|426.72|430.83|426.73|430.75|426.65|21
1637131290000|2021-11-17 06:41:30|430.84|426.74|430.74|426.64|430.85|426.75|430.72|426.62|16
1637131300000|2021-11-17 06:41:40|430.73|426.63|430.59|426.49|430.73|426.63|430.57|426.47|14
1637131310000|2021-11-17 06:41:50|430.58|426.48|430.63|426.53|430.64|426.54|430.54|426.44|13
1637131320000|2021-11-17 06:42:00|430.67|426.57|431.05|426.95|431.05|426.95|430.66|426.56|25
1637131330000|2021-11-17 06:42:10|431.06|426.96|431.03|426.93|431.09|426.99|431.02|426.92|17
1637131340000|2021-11-17 06:42:20|431.02|426.92|430.92|426.82|431.02|426.92|430.89|426.79|16
1637131350000|2021-11-17 06:42:30|430.9|426.8|430.91|426.81|430.91|426.81|430.83|426.73|13
1637131360000|2021-11-17 06:42:40|430.93|426.83|431.06|426.96|431.06|426.96|430.93|426.83|14
1637131370000|2021-11-17 06:42:50|431.04|426.94|431|426.9|431.08|426.98|431|426.9|15
1637131380000|2021-11-17 06:43:00|430.97|426.87|430.99|426.89|431.01|426.91|430.97|426.87|5
1637131390000|2021-11-17 06:43:10|430.98|426.88|430.97|426.87|430.98|426.88|430.97|426.87|2
1637131400000|2021-11-17 06:43:20|430.98|426.88|430.98|426.88|431.01|426.91|430.97|426.87|7
1637131410000|2021-11-17 06:43:30|430.95|426.85|430.83|426.73|430.97|426.87|430.81|426.71|25
1637131420000|2021-11-17 06:43:40|430.84|426.74|430.8|426.7|430.84|426.74|430.8|426.7|9
1637131430000|2021-11-17 06:43:50|430.81|426.71|430.76|426.66|430.81|426.71|430.76|426.66|7
1637131440000|2021-11-17 06:44:00|430.75|426.65|430.63|426.53|430.79|426.69|430.54|426.44|25
1637131450000|2021-11-17 06:44:10|430.65|426.55|430.51|426.41|430.67|426.57|430.51|426.41|16
1637131460000|2021-11-17 06:44:20|430.5|426.4|430.51|426.41|430.54|426.44|430.48|426.38|12
1637131470000|2021-11-17 06:44:30|430.53|426.43|430.65|426.55|430.7|426.6|430.52|426.42|12
1637131480000|2021-11-17 06:44:40|430.67|426.57|430.68|426.58|430.68|426.58|430.66|426.56|4
1637131490000|2021-11-17 06:44:50|430.67|426.57|430.72|426.62|430.72|426.62|430.66|426.56|9
1637131500000|2021-11-17 06:45:00|430.7|426.6|430.59|426.49|430.7|426.6|430.59|426.49|12
1637131510000|2021-11-17 06:45:10|430.61|426.51|430.42|426.32|430.61|426.51|430.42|426.32|16
1637131520000|2021-11-17 06:45:20|430.43|426.33|430.5|426.4|430.51|426.41|430.42|426.32|20
1637131530000|2021-11-17 06:45:30|430.46|426.36|430.49|426.39|430.52|426.42|430.38|426.28|20
1637131540000|2021-11-17 06:45:40|430.5|426.4|430.36|426.26|430.5|426.4|430.36|426.26|20
1637131550000|2021-11-17 06:45:50|430.33|426.23|430.16|426.06|430.33|426.23|430.16|426.06|20
1637131560000|2021-11-17 06:46:00|430.17|426.07|430.21|426.11|430.24|426.14|430.12|426.02|19
1637131570000|2021-11-17 06:46:10|430.19|426.09|430.23|426.13|430.26|426.16|430.19|426.09|10
1637131580000|2021-11-17 06:46:20|430.19|426.09|430.15|426.05|430.19|426.09|430.15|426.05|5
1637131590000|2021-11-17 06:46:30|430.16|426.06|430.16|426.06|430.17|426.07|430.16|426.06|3
1637131600000|2021-11-17 06:46:40|430.18|426.08|430.23|426.13|430.27|426.17|430.18|426.08|11
1637131610000|2021-11-17 06:46:50|430.24|426.14|430.21|426.11|430.32|426.22|430.2|426.1|18
1637131620000|2021-11-17 06:47:00|430.15|426.05|430.07|425.97|430.18|426.08|430.07|425.97|15
1637131630000|2021-11-17 06:47:10|430.1|426|430.11|426.01|430.12|426.02|430.07|425.97|11
1637131640000|2021-11-17 06:47:20|430.1|426|430.18|426.08|430.26|426.16|430.1|426|22
1637131650000|2021-11-17 06:47:30|430.16|426.06|430.18|426.08|430.18|426.08|430.15|426.05|12
1637131660000|2021-11-17 06:47:40|430.2|426.1|430.18|426.08|430.23|426.13|430.18|426.08|11
1637131670000|2021-11-17 06:47:50|430.2|426.1|429.99|425.89|430.21|426.11|429.97|425.87|21
1637131680000|2021-11-17 06:48:00|430|425.9|429.98|425.88|430|425.9|429.89|425.79|14
1637131690000|2021-11-17 06:48:10|429.97|425.87|430.01|425.91|430.01|425.91|429.95|425.85|9
1637131700000|2021-11-17 06:48:20|430.02|425.92|430.02|425.92|430.03|425.93|430|425.9|5
1637131710000|2021-11-17 06:48:30|430.01|425.91|429.98|425.88|430.04|425.94|429.91|425.81|25
1637131720000|2021-11-17 06:48:40|429.96|425.86|429.97|425.87|429.98|425.88|429.95|425.85|10
1637131730000|2021-11-17 06:48:50|429.96|425.86|429.95|425.85|429.97|425.87|429.94|425.84|9
1637131740000|2021-11-17 06:49:00|429.96|425.86|429.81|425.71|429.96|425.86|429.81|425.71|9
1637131750000|2021-11-17 06:49:10|429.8|425.7|429.66|425.56|429.81|425.71|429.66|425.56|15
1637131760000|2021-11-17 06:49:20|429.65|425.55|429.82|425.72|429.82|425.72|429.64|425.54|12
1637131770000|2021-11-17 06:49:30|429.86|425.76|429.69|425.59|429.86|425.76|429.67|425.57|18
1637131780000|2021-11-17 06:49:40|429.68|425.58|429.79|425.69|429.8|425.7|429.66|425.56|17
1637131790000|2021-11-17 06:49:50|429.78|425.68|430.21|426.11|430.26|426.16|429.74|425.64|21
1637131800000|2021-11-17 06:50:00|430.2|426.1|430.12|426.02|430.23|426.13|430.12|426.02|14
1637131810000|2021-11-17 06:50:10|430.11|426.01|429.82|425.72|430.11|426.01|429.82|425.72|18
1637131820000|2021-11-17 06:50:20|429.81|425.71|429.74|425.64|429.82|425.72|429.74|425.64|6
1637131830000|2021-11-17 06:50:30|429.7|425.6|429.56|425.46|429.73|425.63|429.5|425.4|19
1637131840000|2021-11-17 06:50:40|429.51|425.41|429.38|425.28|429.61|425.51|429.38|425.28|25
1637131850000|2021-11-17 06:50:50|429.39|425.29|429.07|424.97|429.42|425.32|429.07|424.97|26
1637131860000|2021-11-17 06:51:00|429.02|424.92|428.61|424.51|429.04|424.94|428.61|424.51|28
1637131870000|2021-11-17 06:51:10|428.63|424.53|428.53|424.43|428.68|424.58|428.45|424.35|19
1637131880000|2021-11-17 06:51:20|428.5|424.4|428.52|424.42|428.6|424.5|428.48|424.38|22
1637131890000|2021-11-17 06:51:30|428.48|424.38|428.52|424.42|428.55|424.45|428.46|424.36|12
1637131900000|2021-11-17 06:51:40|428.46|424.36|428.13|424.03|428.52|424.42|428.12|424.02|17
1637131910000|2021-11-17 06:51:50|428.14|424.04|427.86|423.76|428.18|424.08|427.84|423.74|23
1637131920000|2021-11-17 06:52:00|427.84|423.74|427.87|423.77|427.99|423.89|427.84|423.74|24
1637131930000|2021-11-17 06:52:10|427.86|423.76|427.82|423.72|427.91|423.81|427.79|423.69|15
1637131940000|2021-11-17 06:52:20|427.81|423.71|427.63|423.53|427.81|423.71|427.62|423.52|19
1637131950000|2021-11-17 06:52:30|427.59|423.49|427.7|423.6|427.77|423.67|427.56|423.46|25
1637131960000|2021-11-17 06:52:40|427.71|423.61|427.55|423.45|427.73|423.63|427.52|423.42|30
1637131970000|2021-11-17 06:52:50|427.56|423.46|427.7|423.6|427.71|423.61|427.52|423.42|24
1637131980000|2021-11-17 06:53:00|427.71|423.61|427.6|423.5|427.71|423.61|427.59|423.49|16
1637131990000|2021-11-17 06:53:10|427.59|423.49|427.83|423.73|427.83|423.73|427.59|423.49|12
1637132000000|2021-11-17 06:53:20|427.85|423.75|428|423.9|428|423.9|427.8|423.7|17
1637132010000|2021-11-17 06:53:30|427.99|423.89|427.7|423.6|427.99|423.89|427.69|423.59|19
1637132020000|2021-11-17 06:53:40|427.68|423.58|427.77|423.67|428|423.9|427.68|423.58|21
1637132030000|2021-11-17 06:53:50|427.78|423.68|427.94|423.84|427.94|423.84|427.78|423.68|13
1637132040000|2021-11-17 06:54:00|427.96|423.86|427.99|423.89|428.01|423.91|427.96|423.86|9
1637132050000|2021-11-17 06:54:10|427.97|423.87|427.88|423.78|427.97|423.87|427.86|423.76|12
1637132060000|2021-11-17 06:54:20|427.86|423.76|427.74|423.64|427.86|423.76|427.73|423.63|13
1637132070000|2021-11-17 06:54:30|427.73|423.63|427.69|423.59|427.75|423.65|427.67|423.57|15
1637132080000|2021-11-17 06:54:40|427.7|423.6|427.83|423.73|427.88|423.78|427.69|423.59|17
1637132090000|2021-11-17 06:54:50|427.81|423.71|427.9|423.8|427.93|423.83|427.81|423.71|20
1637132100000|2021-11-17 06:55:00|427.89|423.79|428.01|423.91|428.01|423.91|427.89|423.79|13
1637132110000|2021-11-17 06:55:10|428.02|423.92|428.3|424.2|428.31|424.21|428.01|423.91|25
1637132120000|2021-11-17 06:55:20|428.31|424.21|428.15|424.05|428.47|424.37|428.14|424.04|23
1637132130000|2021-11-17 06:55:30|428.14|424.04|428.42|424.32|428.42|424.32|428.14|424.04|18
1637132140000|2021-11-17 06:55:40|428.41|424.31|428.56|424.46|428.56|424.46|428.38|424.28|11
1637132150000|2021-11-17 06:55:50|428.53|424.43|428.63|424.53|428.69|424.59|428.53|424.43|23
1637132160000|2021-11-17 06:56:00|428.64|424.54|428.86|424.76|428.87|424.77|428.61|424.51|18
1637132170000|2021-11-17 06:56:10|428.84|424.74|429.26|425.16|429.29|425.19|428.84|424.74|21
1637132180000|2021-11-17 06:56:20|429.23|425.13|429.45|425.35|429.58|425.48|429.23|425.13|21
1637132190000|2021-11-17 06:56:30|429.49|425.39|429.55|425.45|429.56|425.46|429.49|425.39|8
1637132200000|2021-11-17 06:56:40|429.56|425.46|429.6|425.5|429.63|425.53|429.53|425.43|13
1637132210000|2021-11-17 06:56:50|429.59|425.49|429.67|425.57|429.68|425.58|429.52|425.42|7
1637132220000|2021-11-17 06:57:00|429.66|425.56|429.79|425.69|429.83|425.73|429.66|425.56|18
1637132230000|2021-11-17 06:57:10|429.81|425.71|429.86|425.76|429.87|425.77|429.81|425.71|14
1637132240000|2021-11-17 06:57:20|429.88|425.78|429.85|425.75|429.9|425.8|429.84|425.74|9
1637132250000|2021-11-17 06:57:30|429.83|425.73|429.78|425.68|429.83|425.73|429.76|425.66|11
1637132260000|2021-11-17 06:57:40|429.77|425.67|429.8|425.7|429.83|425.73|429.77|425.67|11
1637132270000|2021-11-17 06:57:50|429.89|425.79|430.54|426.44|430.54|426.44|429.86|425.76|23
1637132280000|2021-11-17 06:58:00|430.55|426.45|430.16|426.06|430.58|426.48|430.15|426.05|24
1637132290000|2021-11-17 06:58:10|430.14|426.04|429.97|425.87|430.2|426.1|429.97|425.87|12
1637132300000|2021-11-17 06:58:20|429.95|425.85|429.94|425.84|429.98|425.88|429.82|425.72|24
1637132310000|2021-11-17 06:58:30|429.95|425.85|430.03|425.93|430.19|426.09|429.95|425.85|21
1637132320000|2021-11-17 06:58:40|430|425.9|430.18|426.08|430.19|426.09|429.98|425.88|18
1637132330000|2021-11-17 06:58:50|430.19|426.09|430.17|426.07|430.27|426.17|430.14|426.04|22
1637132340000|2021-11-17 06:59:00|430.19|426.09|429.57|425.47|430.19|426.09|429.57|425.47|32
1637132350000|2021-11-17 06:59:10|429.56|425.46|429.66|425.56|429.66|425.56|429.47|425.37|18
1637132360000|2021-11-17 06:59:20|429.67|425.57|429.86|425.76|429.97|425.87|429.67|425.57|21
1637132370000|2021-11-17 06:59:30|429.8|425.7|429.81|425.71|429.91|425.81|429.79|425.69|25
1637132380000|2021-11-17 06:59:40|429.82|425.72|430.04|425.94|430.04|425.94|429.81|425.71|19
1637132390000|2021-11-17 06:59:50|430.03|425.93|430.03|425.93|430.1|426|430|425.9|21
1637132400000|2021-11-17 07:00:00|430.05|425.95|430.15|426.05|430.22|426.12|430.05|425.95|27
1637132410000|2021-11-17 07:00:10|430.16|426.06|430.77|426.67|430.77|426.67|430.16|426.06|23
1637132420000|2021-11-17 07:00:20|430.85|426.75|431.35|427.25|431.45|427.35|430.85|426.75|23
1637132430000|2021-11-17 07:00:30|431.33|427.23|431.19|427.09|431.33|427.23|431.03|426.93|15
1637132440000|2021-11-17 07:00:40|431.16|427.06|431.31|427.21|431.38|427.28|431.16|427.06|23
1637132450000|2021-11-17 07:00:50|431.3|427.2|431.3|427.2|431.3|427.2|431.2|427.1|15
1637132460000|2021-11-17 07:01:00|431.29|427.19|431.34|427.24|431.35|427.25|431.27|427.17|15
1637132470000|2021-11-17 07:01:10|431.33|427.23|431.1|427|431.33|427.23|431.08|426.98|18
1637132480000|2021-11-17 07:01:20|431.11|427.01|431.38|427.28|431.39|427.29|431.11|427.01|16
1637132490000|2021-11-17 07:01:30|431.35|427.25|431.59|427.49|431.6|427.5|431.35|427.25|18
1637132500000|2021-11-17 07:01:40|431.57|427.47|431.71|427.61|431.72|427.62|431.43|427.33|21
1637132510000|2021-11-17 07:01:50|431.7|427.6|432.07|427.97|432.24|428.14|431.69|427.59|16
1637132520000|2021-11-17 07:02:00|432.09|427.99|432.53|428.43|432.66|428.56|432.09|427.99|22
1637132530000|2021-11-17 07:02:10|432.52|428.42|432.54|428.44|432.55|428.45|432.45|428.35|13
1637132540000|2021-11-17 07:02:20|432.55|428.45|432.67|428.57|432.67|428.57|432.45|428.35|23
1637132550000|2021-11-17 07:02:30|432.66|428.56|432.57|428.47|432.71|428.61|432.53|428.43|13
1637132560000|2021-11-17 07:02:40|432.63|428.53|432.69|428.59|432.74|428.64|432.55|428.45|16
1637132570000|2021-11-17 07:02:50|432.72|428.62|432.8|428.7|432.91|428.81|432.69|428.59|23
1637132580000|2021-11-17 07:03:00|432.85|428.75|432.27|428.17|432.85|428.75|432.27|428.17|25
1637132590000|2021-11-17 07:03:10|432.3|428.2|431.72|427.62|432.3|428.2|431.72|427.62|26
1637132600000|2021-11-17 07:03:20|431.66|427.56|431.65|427.55|431.81|427.71|431.62|427.52|29
1637132610000|2021-11-17 07:03:30|431.66|427.56|431.8|427.7|431.8|427.7|431.61|427.51|13
1637132620000|2021-11-17 07:03:40|431.81|427.71|431.67|427.57|431.81|427.71|431.61|427.51|16
1637132630000|2021-11-17 07:03:50|431.69|427.59|431.74|427.64|431.95|427.85|431.67|427.57|23
1637132640000|2021-11-17 07:04:00|431.76|427.66|431.64|427.54|431.77|427.67|431.62|427.52|20
1637132650000|2021-11-17 07:04:10|431.63|427.53|431.56|427.46|431.65|427.55|431.56|427.46|16
1637132660000|2021-11-17 07:04:20|431.55|427.45|431.26|427.16|431.55|427.45|431.26|427.16|19
1637132670000|2021-11-17 07:04:30|431.2|427.1|431.46|427.36|431.46|427.36|431.2|427.1|12
1637132680000|2021-11-17 07:04:40|431.45|427.35|431.1|427|431.45|427.35|431.1|427|25
1637132690000|2021-11-17 07:04:50|431.09|426.99|431.06|426.96|431.09|426.99|430.99|426.89|20
1637132700000|2021-11-17 07:05:00|431.07|426.97|431.16|427.06|431.24|427.14|431|426.9|17
1637132710000|2021-11-17 07:05:10|431.15|427.05|431.48|427.38|431.48|427.38|431.15|427.05|18
1637132720000|2021-11-17 07:05:20|431.44|427.34|431.09|426.99|431.44|427.34|431.06|426.96|22
1637132730000|2021-11-17 07:05:30|431.07|426.97|431.11|427.01|431.16|427.06|431.07|426.97|14
1637132740000|2021-11-17 07:05:40|431.14|427.04|431.22|427.12|431.31|427.21|431.12|427.02|23
1637132750000|2021-11-17 07:05:50|431.24|427.14|431.15|427.05|431.24|427.14|431.14|427.04|13
1637132760000|2021-11-17 07:06:00|431.16|427.06|430.73|426.63|431.16|427.06|430.72|426.62|21
1637132770000|2021-11-17 07:06:10|430.72|426.62|430.44|426.34|430.72|426.62|430.39|426.29|29
1637132780000|2021-11-17 07:06:20|430.39|426.29|430.56|426.46|430.65|426.55|430.37|426.27|21
1637132790000|2021-11-17 07:06:30|430.54|426.44|430.37|426.27|430.55|426.45|430.35|426.25|21
1637132800000|2021-11-17 07:06:40|430.38|426.28|430.31|426.21|430.39|426.29|430.28|426.18|10
1637132810000|2021-11-17 07:06:50|430.34|426.24|430.2|426.1|430.34|426.24|430.19|426.09|12
1637132820000|2021-11-17 07:07:00|430.17|426.07|430.06|425.96|430.21|426.11|430.06|425.96|17
1637132830000|2021-11-17 07:07:10|430.08|425.98|429.83|425.73|430.09|425.99|429.76|425.66|17
1637132840000|2021-11-17 07:07:20|429.76|425.66|429.64|425.54|429.78|425.68|429.59|425.49|15
1637132850000|2021-11-17 07:07:30|429.62|425.52|429.54|425.44|429.65|425.55|429.54|425.44|15
1637132860000|2021-11-17 07:07:40|429.53|425.43|429.39|425.29|429.58|425.48|429.38|425.28|15
1637132870000|2021-11-17 07:07:50|429.38|425.28|428.81|424.71|429.38|425.28|428.81|424.71|26
1637132880000|2021-11-17 07:08:00|428.85|424.75|429.26|425.16|429.26|425.16|428.85|424.75|22
1637132890000|2021-11-17 07:08:10|429.27|425.17|429.39|425.29|429.62|425.52|429.27|425.17|30
1637132900000|2021-11-17 07:08:20|429.4|425.3|428.72|424.62|429.4|425.3|428.7|424.6|29
1637132910000|2021-11-17 07:08:30|428.71|424.61|428.85|424.75|428.98|424.88|428.67|424.57|24
1637132920000|2021-11-17 07:08:40|428.87|424.77|428.83|424.73|428.97|424.87|428.81|424.71|19
1637132930000|2021-11-17 07:08:50|428.82|424.72|428.74|424.64|428.83|424.73|428.7|424.6|17
1637132940000|2021-11-17 07:09:00|428.75|424.65|428.95|424.85|428.96|424.86|428.7|424.6|18
1637132950000|2021-11-17 07:09:10|428.93|424.83|428.86|424.76|429.08|424.98|428.85|424.75|30
1637132960000|2021-11-17 07:09:20|428.89|424.79|428.87|424.77|428.93|424.83|428.85|424.75|8
1637132970000|2021-11-17 07:09:30|428.9|424.8|429.13|425.03|429.13|425.03|428.9|424.8|23
1637132980000|2021-11-17 07:09:40|429.09|424.99|429.16|425.06|429.16|425.06|429.06|424.96|5
1637132990000|2021-11-17 07:09:50|429.15|425.05|428.87|424.77|429.15|425.05|428.87|424.77|17
1637133000000|2021-11-17 07:10:00|428.86|424.76|428.75|424.65|428.87|424.77|428.75|424.65|6
1637133010000|2021-11-17 07:10:10|428.77|424.67|428.87|424.77|428.88|424.78|428.76|424.66|23
1637133020000|2021-11-17 07:10:20|428.88|424.78|428.91|424.81|428.91|424.81|428.82|424.72|13
1637133030000|2021-11-17 07:10:30|428.92|424.82|428.82|424.72|429.09|424.99|428.76|424.66|19
1637133040000|2021-11-17 07:10:40|428.81|424.71|429.05|424.95|429.07|424.97|428.81|424.71|18
1637133050000|2021-11-17 07:10:50|429.03|424.93|429.15|425.05|429.16|425.06|429.03|424.93|12
1637133060000|2021-11-17 07:11:00|429.19|425.09|429.22|425.12|429.34|425.24|429.16|425.06|16
1637133070000|2021-11-17 07:11:10|429.19|425.09|429.29|425.19|429.32|425.22|429.15|425.05|29
1637133080000|2021-11-17 07:11:20|429.24|425.14|429.12|425.02|429.24|425.14|428.77|424.67|29
1637133090000|2021-11-17 07:11:30|429.14|425.04|428.77|424.67|429.22|425.12|428.75|424.65|23
1637133100000|2021-11-17 07:11:40|428.75|424.65|428.35|424.25|428.75|424.65|428.33|424.23|23
1637133110000|2021-11-17 07:11:50|428.38|424.28|428.35|424.25|428.38|424.28|428.21|424.11|20
1637133120000|2021-11-17 07:12:00|428.34|424.24|428.33|424.23|428.38|424.28|428.23|424.13|21
1637133130000|2021-11-17 07:12:10|428.35|424.25|428.5|424.4|428.51|424.41|428.35|424.25|10
1637133140000|2021-11-17 07:12:20|428.51|424.41|428.54|424.44|428.57|424.47|428.5|424.4|16
1637133150000|2021-11-17 07:12:30|428.53|424.43|428.59|424.49|428.59|424.49|428.53|424.43|8
1637133160000|2021-11-17 07:12:40|428.58|424.48|428.52|424.42|428.59|424.49|428.49|424.39|26
1637133170000|2021-11-17 07:12:50|428.58|424.48|428.63|424.53|428.66|424.56|428.56|424.46|24
1637133180000|2021-11-17 07:13:00|428.62|424.52|428.42|424.32|428.62|424.52|428.38|424.28|17
1637133190000|2021-11-17 07:13:10|428.45|424.35|428.23|424.13|428.45|424.35|428.23|424.13|16
1637133200000|2021-11-17 07:13:20|428.12|424.02|427.89|423.79|428.12|424.02|427.86|423.76|18
1637133210000|2021-11-17 07:13:30|427.88|423.78|427.9|423.8|427.94|423.84|427.84|423.74|13
1637133220000|2021-11-17 07:13:40|427.95|423.85|428.01|423.91|428.08|423.98|427.9|423.8|11
1637133230000|2021-11-17 07:13:50|428.02|423.92|427.98|423.88|428.05|423.95|427.89|423.79|22
1637133240000|2021-11-17 07:14:00|427.91|423.81|428|423.9|428.14|424.04|427.91|423.81|21
1637133250000|2021-11-17 07:14:10|428.05|423.95|428.33|424.23|428.34|424.24|428.05|423.95|16
1637133260000|2021-11-17 07:14:20|428.35|424.25|428.19|424.09|428.35|424.25|428.1|424|15
1637133270000|2021-11-17 07:14:30|428.16|424.06|428.17|424.07|428.25|424.15|428.16|424.06|10
1637133280000|2021-11-17 07:14:40|428.21|424.11|428.15|424.05|428.26|424.16|428.15|424.05|16
1637133290000|2021-11-17 07:14:50|428.17|424.07|428.15|424.05|428.17|424.07|428.15|424.05|7
1637133300000|2021-11-17 07:15:00|428.16|424.06|428.29|424.19|428.29|424.19|428.16|424.06|14
1637133310000|2021-11-17 07:15:10|428.3|424.2|428.67|424.57|428.68|424.58|428.3|424.2|25
1637133320000|2021-11-17 07:15:20|428.68|424.58|428.64|424.54|428.72|424.62|428.62|424.52|18
1637133330000|2021-11-17 07:15:30|428.66|424.56|428.88|424.78|429.04|424.94|428.64|424.54|29
1637133340000|2021-11-17 07:15:40|428.98|424.88|428.76|424.66|429.06|424.96|428.73|424.63|30
1637133350000|2021-11-17 07:15:50|428.71|424.61|428.63|424.53|428.74|424.64|428.62|424.52|25
1637133360000|2021-11-17 07:16:00|428.64|424.54|428.66|424.56|428.69|424.59|428.55|424.45|21
1637133370000|2021-11-17 07:16:10|428.67|424.57|428.91|424.81|428.96|424.86|428.67|424.57|18
1637133380000|2021-11-17 07:16:20|428.92|424.82|428.64|424.54|428.92|424.82|428.64|424.54|19
1637133390000|2021-11-17 07:16:30|428.61|424.51|428.48|424.38|428.61|424.51|428.39|424.29|15
1637133400000|2021-11-17 07:16:40|428.5|424.4|428.34|424.24|428.5|424.4|428.34|424.24|13
1637133410000|2021-11-17 07:16:50|428.33|424.23|428.12|424.02|428.34|424.24|428.12|424.02|18
1637133420000|2021-11-17 07:17:00|428.04|423.94|428.16|424.06|428.17|424.07|427.97|423.87|21
1637133430000|2021-11-17 07:17:10|428.17|424.07|428.15|424.05|428.18|424.08|428.09|423.99|17
1637133440000|2021-11-17 07:17:20|428.11|424.01|427.96|423.86|428.15|424.05|427.96|423.86|9
1637133450000|2021-11-17 07:17:30|427.92|423.82|427.69|423.59|427.97|423.87|427.69|423.59|18
1637133460000|2021-11-17 07:17:40|427.68|423.58|427.84|423.74|427.94|423.84|427.64|423.54|28
1637133470000|2021-11-17 07:17:50|427.75|423.65|427.87|423.77|427.93|423.83|427.75|423.65|9
1637133480000|2021-11-17 07:18:00|427.92|423.82|428.13|424.03|428.2|424.1|427.91|423.81|23
1637133490000|2021-11-17 07:18:10|428.14|424.04|428.06|423.96|428.15|424.05|428.06|423.96|7
1637133500000|2021-11-17 07:18:20|428.07|423.97|427.78|423.68|428.07|423.97|427.78|423.68|24
1637133510000|2021-11-17 07:18:30|427.77|423.67|427.74|423.64|427.78|423.68|427.72|423.62|12
1637133520000|2021-11-17 07:18:40|427.68|423.58|427.67|423.57|427.68|423.58|427.65|423.55|4
1637133530000|2021-11-17 07:18:50|427.63|423.53|427.65|423.55|427.65|423.55|427.63|423.53|3
1637133540000|2021-11-17 07:19:00|427.66|423.56|427.65|423.55|427.69|423.59|427.59|423.49|13
1637133550000|2021-11-17 07:19:10|427.63|423.53|427.6|423.5|427.65|423.55|427.56|423.46|5
1637133560000|2021-11-17 07:19:20|427.59|423.49|427.57|423.47|427.61|423.51|427.56|423.46|10
1637133570000|2021-11-17 07:19:30|427.59|423.49|427.69|423.59|427.8|423.7|427.59|423.49|16
1637133580000|2021-11-17 07:19:40|427.78|423.68|427.88|423.78|427.96|423.86|427.78|423.68|27
1637133590000|2021-11-17 07:19:50|427.83|423.73|427.65|423.55|427.88|423.78|427.65|423.55|12
1637133600000|2021-11-17 07:20:00|427.7|423.6|427.32|423.22|427.71|423.61|427.32|423.22|27
1637133610000|2021-11-17 07:20:10|427.41|423.31|427.38|423.28|427.41|423.31|427.28|423.18|15
1637133620000|2021-11-17 07:20:20|427.39|423.29|427.4|423.3|427.41|423.31|427.37|423.27|11
1637133630000|2021-11-17 07:20:30|427.39|423.29|427.29|423.19|427.41|423.31|427.29|423.19|15
1637133640000|2021-11-17 07:20:40|427.3|423.2|427.36|423.26|427.36|423.26|427.21|423.11|12
1637133650000|2021-11-17 07:20:50|427.34|423.24|427.35|423.25|427.43|423.33|427.27|423.17|14
1637133660000|2021-11-17 07:21:00|427.38|423.28|427.28|423.18|427.45|423.35|427.24|423.14|13
1637133670000|2021-11-17 07:21:10|427.3|423.2|427.26|423.16|427.33|423.23|427.18|423.08|16
1637133680000|2021-11-17 07:21:20|427.25|423.15|427.26|423.16|427.33|423.23|427.25|423.15|9
1637133690000|2021-11-17 07:21:30|427.22|423.12|427.06|422.96|427.33|423.23|427.03|422.93|19
1637133700000|2021-11-17 07:21:40|426.99|422.89|426.91|422.81|427.01|422.91|426.9|422.8|14
1637133710000|2021-11-17 07:21:50|426.95|422.85|426.96|422.86|426.96|422.86|426.95|422.85|2
1637133720000|2021-11-17 07:22:00|426.97|422.87|426.94|422.84|426.99|422.89|426.87|422.77|16
1637133730000|2021-11-17 07:22:10|426.9|422.8|426.88|422.78|426.96|422.86|426.85|422.75|7
1637133740000|2021-11-17 07:22:20|426.94|422.84|426.89|422.79|426.94|422.84|426.82|422.72|12
1637133750000|2021-11-17 07:22:30|426.9|422.8|426.78|422.68|426.91|422.81|426.76|422.66|10
1637133760000|2021-11-17 07:22:40|426.8|422.7|426.77|422.67|426.8|422.7|426.77|422.67|3
1637133770000|2021-11-17 07:22:50|426.87|422.77|427.48|423.38|427.48|423.38|426.86|422.76|21
1637133780000|2021-11-17 07:23:00|427.4|423.3|427.85|423.75|427.86|423.76|427.4|423.3|20
1637133790000|2021-11-17 07:23:10|427.92|423.82|428.65|424.55|428.76|424.66|427.92|423.82|27
1637133800000|2021-11-17 07:23:20|428.64|424.54|428.15|424.05|428.73|424.63|428.15|424.05|32
1637133810000|2021-11-17 07:23:30|428.18|424.08|428.29|424.19|428.38|424.28|428.15|424.05|28
1637133820000|2021-11-17 07:23:40|428.28|424.18|426.93|422.83|428.28|424.18|426.79|422.69|36
1637133830000|2021-11-17 07:23:50|426.75|422.65|427.14|423.04|427.16|423.06|426.56|422.46|31
1637133840000|2021-11-17 07:24:00|427.15|423.05|427.18|423.08|427.19|423.09|426.98|422.88|22
1637133850000|2021-11-17 07:24:10|427.16|423.06|427.21|423.11|427.3|423.2|427.12|423.02|19
1637133860000|2021-11-17 07:24:20|427.23|423.13|427.49|423.39|427.5|423.4|427.23|423.13|22
1637133870000|2021-11-17 07:24:30|427.46|423.36|427.69|423.59|427.78|423.68|427.46|423.36|20
1637133880000|2021-11-17 07:24:40|427.68|423.58|427.61|423.51|427.74|423.64|427.47|423.37|26
1637133890000|2021-11-17 07:24:50|427.57|423.47|427.33|423.23|427.57|423.47|427.33|423.23|27
1637133900000|2021-11-17 07:25:00|427.35|423.25|427.67|423.57|427.67|423.57|427.35|423.25|16
1637133910000|2021-11-17 07:25:10|427.66|423.56|427.65|423.55|427.76|423.66|427.62|423.52|14
1637133920000|2021-11-17 07:25:20|427.6|423.5|427.68|423.58|427.75|423.65|427.6|423.5|14
1637133930000|2021-11-17 07:25:30|427.67|423.57|427.75|423.65|427.76|423.66|427.62|423.52|10
1637133940000|2021-11-17 07:25:40|427.76|423.66|427.94|423.84|427.95|423.85|427.76|423.66|20
1637133950000|2021-11-17 07:25:50|427.96|423.86|427.9|423.8|428.01|423.91|427.89|423.79|20
1637133960000|2021-11-17 07:26:00|427.96|423.86|427.84|423.74|427.96|423.86|427.82|423.72|10
1637133970000|2021-11-17 07:26:10|427.78|423.68|427.54|423.44|427.78|423.68|427.46|423.36|15
1637133980000|2021-11-17 07:26:20|427.65|423.55|427.76|423.66|427.81|423.71|427.65|423.55|17
1637133990000|2021-11-17 07:26:30|427.79|423.69|427.74|423.64|427.79|423.69|427.55|423.45|19
1637134000000|2021-11-17 07:26:40|427.73|423.63|427.52|423.42|427.76|423.66|427.51|423.41|21
1637134010000|2021-11-17 07:26:50|427.55|423.45|427.43|423.33|427.55|423.45|427.41|423.31|10
1637134020000|2021-11-17 07:27:00|427.44|423.34|427.42|423.32|427.45|423.35|427.41|423.31|7
1637134030000|2021-11-17 07:27:10|427.43|423.33|427.68|423.58|427.69|423.59|427.43|423.33|23
1637134040000|2021-11-17 07:27:20|427.69|423.59|427.66|423.56|427.78|423.68|427.62|423.52|20
1637134050000|2021-11-17 07:27:30|427.65|423.55|427.91|423.81|427.91|423.81|427.64|423.54|14
1637134060000|2021-11-17 07:27:40|427.9|423.8|427.91|423.81|427.91|423.81|427.9|423.8|4
1637134070000|2021-11-17 07:27:50|427.9|423.8|427.96|423.86|428.02|423.92|427.9|423.8|9
1637134080000|2021-11-17 07:28:00|427.98|423.88|427.95|423.85|428.04|423.94|427.95|423.85|13
1637134090000|2021-11-17 07:28:10|427.9|423.8|427.85|423.75|427.9|423.8|427.85|423.75|2
1637134100000|2021-11-17 07:28:20|427.84|423.74|427.7|423.6|427.88|423.78|427.7|423.6|9
1637134110000|2021-11-17 07:28:30|427.71|423.61|427.37|423.27|427.71|423.61|427.37|423.27|23
1637134120000|2021-11-17 07:28:40|427.38|423.28|427.39|423.29|427.42|423.32|427.38|423.28|6
1637134130000|2021-11-17 07:28:50|427.37|423.27|427.6|423.5|427.6|423.5|427.37|423.27|16
1637134140000|2021-11-17 07:29:00|427.57|423.47|427.65|423.55|427.68|423.58|427.57|423.47|10
1637134150000|2021-11-17 07:29:10|427.69|423.59|427.7|423.6|427.72|423.62|427.69|423.59|6
1637134160000|2021-11-17 07:29:20|427.69|423.59|427.69|423.59|427.69|423.59|427.69|423.59|1
1637134170000|2021-11-17 07:29:30|427.7|423.6|427.69|423.59|427.72|423.62|427.68|423.58|8
1637134180000|2021-11-17 07:29:40|427.72|423.62|427.77|423.67|427.79|423.69|427.72|423.62|9
1637134190000|2021-11-17 07:29:50|427.78|423.68|427.74|423.64|427.79|423.69|427.71|423.61|16
1637134200000|2021-11-17 07:30:00|427.72|423.62|427.78|423.68|427.8|423.7|427.67|423.57|13
1637134210000|2021-11-17 07:30:10|427.8|423.7|428.21|424.11|428.21|424.11|427.74|423.64|17
1637134220000|2021-11-17 07:30:20|428.11|424.01|428.18|424.08|428.18|424.08|428.05|423.95|13
1637134230000|2021-11-17 07:30:30|428.22|424.12|428.16|424.06|428.24|424.14|428.16|424.06|8
1637134240000|2021-11-17 07:30:40|428.19|424.09|428.04|423.94|428.19|424.09|428.04|423.94|10
1637134250000|2021-11-17 07:30:50|428.03|423.93|428.05|423.95|428.1|424|428.01|423.91|12
1637134260000|2021-11-17 07:31:00|428.02|423.92|428.12|424.02|428.12|424.02|428|423.9|12
1637134270000|2021-11-17 07:31:10|428.14|424.04|428.39|424.29|428.39|424.29|428.14|424.04|10
1637134280000|2021-11-17 07:31:20|428.38|424.28|428.53|424.43|428.54|424.44|428.37|424.27|14
1637134290000|2021-11-17 07:31:30|428.56|424.46|428.49|424.39|428.56|424.46|428.49|424.39|4
1637134300000|2021-11-17 07:31:40|428.46|424.36|428.46|424.36|428.46|424.36|428.46|424.36|1
1637134310000|2021-11-17 07:31:50|428.48|424.38|428.48|424.38|428.52|424.42|428.47|424.37|6
1637134320000|2021-11-17 07:32:00|428.46|424.36|428.67|424.57|428.7|424.6|428.46|424.36|16
1637134330000|2021-11-17 07:32:10|428.64|424.54|428.63|424.53|428.64|424.54|428.63|424.53|8
1637134340000|2021-11-17 07:32:20|428.64|424.54|428.6|424.5|428.66|424.56|428.6|424.5|5
1637134350000|2021-11-17 07:32:30|428.62|424.52|428.65|424.55|428.69|424.59|428.62|424.52|10
1637134360000|2021-11-17 07:32:40|428.64|424.54|428.65|424.55|428.65|424.55|428.64|424.54|2
1637134370000|2021-11-17 07:32:50|428.64|424.54|428.7|424.6|428.7|424.6|428.64|424.54|7
1637134380000|2021-11-17 07:33:00|428.71|424.61|428.68|424.58|428.71|424.61|428.67|424.57|7
1637134390000|2021-11-17 07:33:10|428.71|424.61|428.7|424.6|428.71|424.61|428.69|424.59|5
1637134400000|2021-11-17 07:33:20|428.69|424.59|428.7|424.6|428.71|424.61|428.69|424.59|5
1637134420000|2021-11-17 07:33:40|428.71|424.61|428.7|424.6|428.71|424.61|428.7|424.6|2
1637134430000|2021-11-17 07:33:50|428.71|424.61|428.81|424.71|428.84|424.74|428.71|424.61|20
1637134440000|2021-11-17 07:34:00|428.82|424.72|428.81|424.71|428.82|424.72|428.8|424.7|3
1637134450000|2021-11-17 07:34:10|428.8|424.7|428.81|424.71|428.81|424.71|428.8|424.7|6
1637134460000|2021-11-17 07:34:20|428.82|424.72|429.3|425.2|429.32|425.22|428.82|424.72|20
1637134470000|2021-11-17 07:34:30|429.29|425.19|429.28|425.18|429.35|425.25|429.28|425.18|15
1637134480000|2021-11-17 07:34:40|429.26|425.16|429.38|425.28|429.47|425.37|429.2|425.1|16
1637134490000|2021-11-17 07:34:50|429.49|425.39|429.55|425.45|429.58|425.48|429.33|425.23|26
1637134500000|2021-11-17 07:35:00|429.54|425.44|429.31|425.21|429.58|425.48|429.31|425.21|15
1637134510000|2021-11-17 07:35:10|429.2|425.1|429.54|425.44|429.54|425.44|429.11|425.01|22
1637134520000|2021-11-17 07:35:20|429.53|425.43|429.84|425.74|429.9|425.8|429.53|425.43|27
1637134530000|2021-11-17 07:35:30|429.87|425.77|430.27|426.17|430.35|426.25|429.82|425.72|29
1637134540000|2021-11-17 07:35:40|430.37|426.27|429.96|425.86|430.4|426.3|429.96|425.86|31
1637134550000|2021-11-17 07:35:50|429.99|425.89|430.21|426.11|430.35|426.25|429.99|425.89|29
1637134560000|2021-11-17 07:36:00|430.19|426.09|430.34|426.24|430.56|426.46|430.19|426.09|32
1637134570000|2021-11-17 07:36:10|430.37|426.27|430.39|426.29|430.46|426.36|430.29|426.19|23
1637134580000|2021-11-17 07:36:20|430.41|426.31|430.2|426.1|430.49|426.39|430.2|426.1|20
1637134590000|2021-11-17 07:36:30|430.13|426.03|430.29|426.19|430.36|426.26|430.09|425.99|29
1637134600000|2021-11-17 07:36:40|430.25|426.15|430.16|426.06|430.25|426.15|430.15|426.05|15
1637134610000|2021-11-17 07:36:50|430.19|426.09|430.19|426.09|430.2|426.1|430.07|425.97|17
1637134620000|2021-11-17 07:37:00|430.18|426.08|430.04|425.94|430.18|426.08|430.04|425.94|13
1637134630000|2021-11-17 07:37:10|430.05|425.95|430.11|426.01|430.15|426.05|430.05|425.95|13
1637134640000|2021-11-17 07:37:20|430.14|426.04|430.05|425.95|430.18|426.08|430.04|425.94|17
1637134650000|2021-11-17 07:37:30|430.06|425.96|430.08|425.98|430.1|426|430.05|425.95|14
1637134660000|2021-11-17 07:37:40|430.07|425.97|430.06|425.96|430.09|425.99|430.03|425.93|9
1637134670000|2021-11-17 07:37:50|430.05|425.95|430.14|426.04|430.23|426.13|430.05|425.95|16
1637134680000|2021-11-17 07:38:00|430.17|426.07|430.17|426.07|430.3|426.2|430.1|426|12
1637134690000|2021-11-17 07:38:10|430.19|426.09|430.25|426.15|430.28|426.18|430.09|425.99|12
1637134700000|2021-11-17 07:38:20|430.26|426.16|430.61|426.51|430.61|426.51|430.26|426.16|8
1637134710000|2021-11-17 07:38:30|430.65|426.55|430.71|426.61|430.75|426.65|430.62|426.52|13
1637134720000|2021-11-17 07:38:40|430.72|426.62|430.84|426.74|430.87|426.77|430.71|426.61|13
1637134730000|2021-11-17 07:38:50|430.82|426.72|430.76|426.66|430.84|426.74|430.75|426.65|17
1637134740000|2021-11-17 07:39:00|430.75|426.65|430.71|426.61|430.75|426.65|430.64|426.54|10
1637134750000|2021-11-17 07:39:10|430.73|426.63|430.77|426.67|430.87|426.77|430.67|426.57|25
1637134760000|2021-11-17 07:39:20|430.78|426.68|430.75|426.65|430.78|426.68|430.74|426.64|6
1637134770000|2021-11-17 07:39:30|430.74|426.64|430.68|426.58|430.75|426.65|430.68|426.58|7
1637134780000|2021-11-17 07:39:40|430.72|426.62|430.61|426.51|430.72|426.62|430.61|426.51|16
1637134790000|2021-11-17 07:39:50|430.63|426.53|430.7|426.6|430.72|426.62|430.63|426.53|13
1637134800000|2021-11-17 07:40:00|430.72|426.62|431.13|427.03|431.13|427.03|430.72|426.62|20
1637134810000|2021-11-17 07:40:10|431.24|427.14|431.35|427.25|431.35|427.25|431.21|427.11|23
1637134820000|2021-11-17 07:40:20|431.4|427.3|431.46|427.36|431.5|427.4|431.24|427.14|17
1637134830000|2021-11-17 07:40:30|431.45|427.35|431.49|427.39|431.54|427.44|431.3|427.2|8
1637134840000|2021-11-17 07:40:40|431.54|427.44|432|427.9|432|427.9|431.44|427.34|18
1637134850000|2021-11-17 07:40:50|432.04|427.94|432.01|427.91|432.07|427.97|431.92|427.82|28
1637134860000|2021-11-17 07:41:00|431.95|427.85|432.12|428.02|432.16|428.06|431.95|427.85|19
1637134870000|2021-11-17 07:41:10|432.1|428|432.45|428.35|432.45|428.35|431.95|427.85|17
1637134880000|2021-11-17 07:41:20|432.48|428.38|432.82|428.72|432.83|428.73|432.43|428.33|17
1637134890000|2021-11-17 07:41:30|432.81|428.71|432.93|428.83|432.93|428.83|432.81|428.71|22
1637134900000|2021-11-17 07:41:40|432.91|428.81|432.98|428.88|432.98|428.88|432.91|428.81|10
1637134910000|2021-11-17 07:41:50|432.97|428.87|432.77|428.67|432.97|428.87|432.72|428.62|24
1637134920000|2021-11-17 07:42:00|432.75|428.65|432.62|428.52|432.77|428.67|432.57|428.47|21
1637134930000|2021-11-17 07:42:10|432.6|428.5|432.77|428.67|432.77|428.67|432.49|428.39|19
1637134940000|2021-11-17 07:42:20|432.8|428.7|432.98|428.88|433.01|428.91|432.75|428.65|19
1637134950000|2021-11-17 07:42:30|433.09|428.99|433.3|429.2|433.32|429.22|433.09|428.99|24
1637134960000|2021-11-17 07:42:40|433.31|429.21|433.7|429.6|433.7|429.6|433.31|429.21|31
1637134970000|2021-11-17 07:42:50|433.68|429.58|432.96|428.86|433.68|429.58|432.96|428.86|23
1637134980000|2021-11-17 07:43:00|432.94|428.84|433.35|429.25|433.41|429.31|432.92|428.82|29
1637134990000|2021-11-17 07:43:10|433.44|429.34|433.42|429.32|433.51|429.41|433.39|429.29|24
1637135000000|2021-11-17 07:43:20|433.4|429.3|433.5|429.4|433.57|429.47|433.33|429.23|23
1637135010000|2021-11-17 07:43:30|433.46|429.36|433.58|429.48|433.58|429.48|433.45|429.35|20
1637135020000|2021-11-17 07:43:40|433.57|429.47|433.45|429.35|433.61|429.51|433.34|429.24|27
1637135030000|2021-11-17 07:43:50|433.47|429.37|433.43|429.33|433.48|429.38|433.41|429.31|13
1637135040000|2021-11-17 07:44:00|433.42|429.32|433.59|429.49|433.6|429.5|433.38|429.28|12
1637135050000|2021-11-17 07:44:10|433.6|429.5|433.95|429.85|434.02|429.92|433.6|429.5|18
1637135060000|2021-11-17 07:44:20|433.93|429.83|433.72|429.62|433.94|429.84|433.61|429.51|21
1637135070000|2021-11-17 07:44:30|433.73|429.63|433.76|429.66|433.8|429.7|433.72|429.62|20
1637135080000|2021-11-17 07:44:40|433.77|429.67|433.75|429.65|433.95|429.85|433.71|429.61|21
1637135090000|2021-11-17 07:44:50|433.76|429.66|433.69|429.59|433.76|429.66|433.69|429.59|17
1637135100000|2021-11-17 07:45:00|433.7|429.6|433.23|429.13|433.7|429.6|433.23|429.13|31
1637135110000|2021-11-17 07:45:10|433.24|429.14|433.16|429.06|433.27|429.17|433.04|428.94|28
1637135120000|2021-11-17 07:45:20|433.14|429.04|433.41|429.31|433.41|429.31|433.11|429.01|19
1637135130000|2021-11-17 07:45:30|433.32|429.22|433.56|429.46|433.56|429.46|433.31|429.21|18
1637135140000|2021-11-17 07:45:40|433.57|429.47|433.81|429.71|433.81|429.71|433.52|429.42|19
1637135150000|2021-11-17 07:45:50|433.83|429.73|434.15|430.05|434.15|430.05|433.8|429.7|18
1637135160000|2021-11-17 07:46:00|434.18|430.08|434.34|430.24|434.37|430.27|434.15|430.05|12
1637135170000|2021-11-17 07:46:10|434.37|430.27|434.32|430.22|434.45|430.35|434.3|430.2|23
1637135180000|2021-11-17 07:46:20|434.31|430.21|434.43|430.33|434.44|430.34|434.28|430.18|15
1637135190000|2021-11-17 07:46:30|434.44|430.34|434.54|430.44|434.55|430.45|434.42|430.32|22
1637135200000|2021-11-17 07:46:40|434.56|430.46|435.94|431.84|436.99|432.89|434.56|430.46|33
1637135210000|2021-11-17 07:46:50|435.97|431.87|436.11|432.01|436.41|432.31|435.94|431.84|34
1637135220000|2021-11-17 07:47:00|436.1|432|435.78|431.68|436.3|432.2|435.64|431.54|34
1637135230000|2021-11-17 07:47:10|435.8|431.7|435.67|431.57|435.8|431.7|435.56|431.46|32
1637135240000|2021-11-17 07:47:20|435.63|431.53|435.79|431.69|435.8|431.7|435.56|431.46|25
1637135250000|2021-11-17 07:47:30|435.75|431.65|436.24|432.14|436.25|432.15|435.75|431.65|24
1637135260000|2021-11-17 07:47:40|436.32|432.22|436.35|432.25|436.35|432.25|436.13|432.03|22
1637135270000|2021-11-17 07:47:50|436.34|432.24|436.13|432.03|436.4|432.3|436.1|432|20
1637135280000|2021-11-17 07:48:00|436.14|432.04|436.16|432.06|436.28|432.18|436.14|432.04|28
1637135290000|2021-11-17 07:48:10|436.15|432.05|436.33|432.23|436.33|432.23|436.12|432.02|24
1637135300000|2021-11-17 07:48:20|436.29|432.19|436.38|432.28|436.38|432.28|436.15|432.05|19
1637135310000|2021-11-17 07:48:30|436.39|432.29|436.68|432.58|436.73|432.63|436.39|432.29|17
1637135320000|2021-11-17 07:48:40|436.69|432.59|436.55|432.45|436.7|432.6|436.43|432.33|23
1637135330000|2021-11-17 07:48:50|436.57|432.47|436.56|432.46|436.58|432.48|436.47|432.37|16
1637135340000|2021-11-17 07:49:00|436.59|432.49|436.79|432.69|436.83|432.73|436.59|432.49|26
1637135350000|2021-11-17 07:49:10|436.8|432.7|436.67|432.57|436.8|432.7|436.55|432.45|22
1637135360000|2021-11-17 07:49:20|436.68|432.58|436.78|432.68|436.78|432.68|436.67|432.57|15
1637135370000|2021-11-17 07:49:30|436.79|432.69|436.89|432.79|437.09|432.99|436.79|432.69|20
1637135380000|2021-11-17 07:49:40|436.84|432.74|436.8|432.7|436.84|432.74|436.54|432.44|25
1637135390000|2021-11-17 07:49:50|436.81|432.71|437.01|432.91|437.06|432.96|436.8|432.7|22
1637135400000|2021-11-17 07:50:00|437|432.9|437.03|432.93|437.03|432.93|436.86|432.76|24
1637135410000|2021-11-17 07:50:10|437.01|432.91|436.66|432.56|437.23|433.13|436.65|432.55|30
1637135420000|2021-11-17 07:50:20|436.59|432.49|436.38|432.28|436.59|432.49|436.38|432.28|20
1637135430000|2021-11-17 07:50:30|436.37|432.27|436.05|431.95|436.37|432.27|436.04|431.94|27
1637135440000|2021-11-17 07:50:40|436.1|432|435.92|431.82|436.11|432.01|435.86|431.76|24
1637135450000|2021-11-17 07:50:50|435.93|431.83|435.87|431.77|435.97|431.87|435.85|431.75|11
1637135460000|2021-11-17 07:51:00|435.83|431.73|436.18|432.08|436.24|432.14|435.83|431.73|22
1637135470000|2021-11-17 07:51:10|436.17|432.07|436.02|431.92|436.17|432.07|436|431.9|22
1637135480000|2021-11-17 07:51:20|436.03|431.93|436.09|431.99|436.1|432|436.03|431.93|7
1637135490000|2021-11-17 07:51:30|436.12|432.02|436.41|432.31|436.42|432.32|436.12|432.02|19
1637135500000|2021-11-17 07:51:40|436.43|432.33|436.5|432.4|436.85|432.75|436.43|432.33|31
1637135510000|2021-11-17 07:51:50|436.52|432.42|436.69|432.59|436.71|432.61|436.46|432.36|20
1637135520000|2021-11-17 07:52:00|436.7|432.6|436.36|432.26|436.73|432.63|436.36|432.26|23
1637135530000|2021-11-17 07:52:10|436.37|432.27|436.46|432.36|436.47|432.37|436.33|432.23|21
1637135540000|2021-11-17 07:52:20|436.44|432.34|436.4|432.3|436.46|432.36|436.35|432.25|16
1637135550000|2021-11-17 07:52:30|436.42|432.32|436.73|432.63|436.74|432.64|436.42|432.32|22
1637135560000|2021-11-17 07:52:40|436.74|432.64|436.73|432.63|436.75|432.65|436.7|432.6|9
1637135570000|2021-11-17 07:52:50|436.68|432.58|436.42|432.32|436.68|432.58|436.32|432.22|28
1637135580000|2021-11-17 07:53:00|436.4|432.3|436.36|432.26|436.44|432.34|436.28|432.18|29
1637135590000|2021-11-17 07:53:10|436.38|432.28|436.22|432.12|436.39|432.29|436.18|432.08|33
1637135600000|2021-11-17 07:53:20|436.23|432.13|436.45|432.35|436.45|432.35|436.21|432.11|14
1637135610000|2021-11-17 07:53:30|436.47|432.37|436.43|432.33|436.47|432.37|436.43|432.33|6
1637135620000|2021-11-17 07:53:40|436.44|432.34|436.09|431.99|436.44|432.34|436.09|431.99|22
1637135630000|2021-11-17 07:53:50|436.08|431.98|435.99|431.89|436.08|431.98|435.98|431.88|9
1637135640000|2021-11-17 07:54:00|435.97|431.87|435.62|431.52|435.97|431.87|435.44|431.34|25
1637135650000|2021-11-17 07:54:10|435.63|431.53|435.59|431.49|435.64|431.54|435.44|431.34|30
1637135660000|2021-11-17 07:54:20|435.56|431.46|435.59|431.49|435.59|431.49|435.44|431.34|22
1637135670000|2021-11-17 07:54:30|435.6|431.5|435.53|431.43|435.6|431.5|435.53|431.43|6
1637135680000|2021-11-17 07:54:40|435.54|431.44|435.27|431.17|435.54|431.44|435.27|431.17|18
1637135690000|2021-11-17 07:54:50|435.26|431.16|435.91|431.81|435.96|431.86|435.16|431.06|31
1637135700000|2021-11-17 07:55:00|435.92|431.82|435.67|431.57|436.07|431.97|435.63|431.53|25
1637135710000|2021-11-17 07:55:10|435.68|431.58|435.19|431.09|435.68|431.58|435.11|431.01|26
1637135720000|2021-11-17 07:55:20|435.11|431.01|434.85|430.75|435.15|431.05|434.7|430.6|34
1637135730000|2021-11-17 07:55:30|434.84|430.74|435.07|430.97|435.08|430.98|434.83|430.73|28
1637135740000|2021-11-17 07:55:40|435.06|430.96|435.06|430.96|435.17|431.07|434.99|430.89|31
1637135750000|2021-11-17 07:55:50|435.05|430.95|434.78|430.68|435.05|430.95|434.73|430.63|21
1637135760000|2021-11-17 07:56:00|434.77|430.67|434.84|430.74|434.94|430.84|434.69|430.59|16
1637135770000|2021-11-17 07:56:10|434.82|430.72|434.85|430.75|434.92|430.82|434.78|430.68|13
1637135780000|2021-11-17 07:56:20|434.83|430.73|434.58|430.48|434.86|430.76|434.58|430.48|25
1637135790000|2021-11-17 07:56:30|434.56|430.46|434.36|430.26|434.57|430.47|434.36|430.26|17
1637135800000|2021-11-17 07:56:40|434.39|430.29|434.09|429.99|434.39|430.29|434.07|429.97|24
1637135810000|2021-11-17 07:56:50|434.11|430.01|434.4|430.3|434.4|430.3|434.05|429.95|22
1637135820000|2021-11-17 07:57:00|434.47|430.37|433.98|429.88|434.47|430.37|433.98|429.88|28
1637135830000|2021-11-17 07:57:10|433.83|429.73|433.91|429.81|433.93|429.83|433.58|429.48|32
1637135840000|2021-11-17 07:57:20|433.87|429.77|434.14|430.04|434.14|430.04|433.81|429.71|22
1637135850000|2021-11-17 07:57:30|434.12|430.02|433.96|429.86|434.13|430.03|433.95|429.85|21
1637135860000|2021-11-17 07:57:40|433.97|429.87|433.8|429.7|433.97|429.87|433.77|429.67|17
1637135870000|2021-11-17 07:57:50|433.81|429.71|433.95|429.85|433.99|429.89|433.76|429.66|20
1637135880000|2021-11-17 07:58:00|433.96|429.86|433.55|429.45|434.03|429.93|433.55|429.45|24
1637135890000|2021-11-17 07:58:10|433.56|429.46|432.95|428.85|433.56|429.46|432.95|428.85|24
1637135900000|2021-11-17 07:58:20|432.93|428.83|433.31|429.21|433.39|429.29|432.84|428.74|29
1637135910000|2021-11-17 07:58:30|433.3|429.2|433.23|429.13|433.3|429.2|433.09|428.99|23
1637135920000|2021-11-17 07:58:40|433.22|429.12|432.73|428.63|433.22|429.12|432.73|428.63|20
1637135930000|2021-11-17 07:58:50|432.71|428.61|432.92|428.82|432.93|428.83|432.67|428.57|20
1637135940000|2021-11-17 07:59:00|432.9|428.8|432.94|428.84|433.02|428.92|432.87|428.77|24
1637135950000|2021-11-17 07:59:10|432.93|428.83|433.07|428.97|433.14|429.04|432.92|428.82|22
1637135960000|2021-11-17 07:59:20|433.09|428.99|433.2|429.1|433.2|429.1|433.09|428.99|9
1637135970000|2021-11-17 07:59:30|433.22|429.12|432.95|428.85|433.22|429.12|432.92|428.82|16
1637135980000|2021-11-17 07:59:40|432.96|428.86|432.91|428.81|432.96|428.86|432.91|428.81|8
1637135990000|2021-11-17 07:59:50|432.92|428.82|432.65|428.55|432.92|428.82|432.65|428.55|14
1637136000000|2021-11-17 08:00:00|432.71|428.61|432.66|428.56|432.94|428.84|432.63|428.53|17
1637136010000|2021-11-17 08:00:10|432.6|428.5|433.24|429.14|433.24|429.14|432.6|428.5|16
1637136020000|2021-11-17 08:00:20|433.25|429.15|433.12|429.02|433.28|429.18|433.11|429.01|10
1637136030000|2021-11-17 08:00:30|433.13|429.03|433.2|429.1|433.2|429.1|433.09|428.99|8
1637136040000|2021-11-17 08:00:40|433.19|429.09|433.43|429.33|433.54|429.44|433.18|429.08|20
1637136050000|2021-11-17 08:00:50|433.44|429.34|433.4|429.3|433.44|429.34|433.4|429.3|2
1637136060000|2021-11-17 08:01:00|433.41|429.31|433.13|429.03|433.45|429.35|433.11|429.01|24
1637136070000|2021-11-17 08:01:10|433.14|429.04|432.89|428.79|433.15|429.05|432.89|428.79|22
1637136080000|2021-11-17 08:01:20|432.86|428.76|432.89|428.79|432.98|428.88|432.82|428.72|20
1637136090000|2021-11-17 08:01:30|432.92|428.82|432.79|428.69|432.92|428.82|432.77|428.67|18
1637136100000|2021-11-17 08:01:40|432.8|428.7|432.76|428.66|432.83|428.73|432.68|428.58|25
1637136110000|2021-11-17 08:01:50|432.75|428.65|432.37|428.27|432.79|428.69|432.34|428.24|25
1637136120000|2021-11-17 08:02:00|432.38|428.28|432.41|428.31|432.47|428.37|432.3|428.2|32
1637136130000|2021-11-17 08:02:10|432.43|428.33|432.32|428.22|432.43|428.33|432.22|428.12|29
1637136140000|2021-11-17 08:02:20|432.31|428.21|432.27|428.17|432.4|428.3|432.24|428.14|30
1637136150000|2021-11-17 08:02:30|432.29|428.19|432.63|428.53|432.63|428.53|432.22|428.12|24
1637136160000|2021-11-17 08:02:40|432.68|428.58|432.33|428.23|432.78|428.68|432.32|428.22|30
1637136170000|2021-11-17 08:02:50|432.34|428.24|432.3|428.2|432.49|428.39|432.27|428.17|31
1637136180000|2021-11-17 08:03:00|432.29|428.19|432.54|428.44|432.54|428.44|432.29|428.19|14
1637136190000|2021-11-17 08:03:10|432.55|428.45|432.88|428.78|432.88|428.78|432.51|428.41|29
1637136200000|2021-11-17 08:03:20|432.89|428.79|433.14|429.04|433.16|429.06|432.87|428.77|24
1637136210000|2021-11-17 08:03:30|433.16|429.06|433.67|429.57|433.87|429.77|433.16|429.06|27
1637136220000|2021-11-17 08:03:40|433.55|429.45|433.71|429.61|433.71|429.61|433.42|429.32|26
1637136230000|2021-11-17 08:03:50|433.72|429.62|433.91|429.81|433.91|429.81|433.66|429.56|22
1637136240000|2021-11-17 08:04:00|433.92|429.82|434.02|429.92|434.04|429.94|433.82|429.72|22
1637136250000|2021-11-17 08:04:10|434.03|429.93|433.67|429.57|434.03|429.93|433.67|429.57|21
1637136260000|2021-11-17 08:04:20|433.64|429.54|433.74|429.64|433.75|429.65|433.39|429.29|26
1637136270000|2021-11-17 08:04:30|433.73|429.63|433.83|429.73|433.97|429.87|433.73|429.63|18
1637136280000|2021-11-17 08:04:40|433.84|429.74|433.94|429.84|434.06|429.96|433.83|429.73|21
1637136290000|2021-11-17 08:04:50|433.96|429.86|434.01|429.91|434.18|430.08|433.95|429.85|20
1637136300000|2021-11-17 08:05:00|433.92|429.82|434.21|430.11|434.21|430.11|433.92|429.82|32
1637136310000|2021-11-17 08:05:10|434.19|430.09|434.35|430.25|434.35|430.25|434.07|429.97|25
1637136320000|2021-11-17 08:05:20|434.33|430.23|434.37|430.27|434.4|430.3|434.33|430.23|12
1637136330000|2021-11-17 08:05:30|434.38|430.28|434.18|430.08|434.44|430.34|434.14|430.04|21
1637136340000|2021-11-17 08:05:40|434.17|430.07|434.38|430.28|434.43|430.33|434.17|430.07|28
1637136350000|2021-11-17 08:05:50|434.43|430.33|434.39|430.29|434.48|430.38|434.31|430.21|23
1637136360000|2021-11-17 08:06:00|434.37|430.27|434.34|430.24|434.4|430.3|434.34|430.24|8
1637136370000|2021-11-17 08:06:10|434.33|430.23|434.49|430.39|434.49|430.39|434.21|430.11|17
1637136380000|2021-11-17 08:06:20|434.5|430.4|434.46|430.36|434.55|430.45|434.43|430.33|13
1637136390000|2021-11-17 08:06:30|434.45|430.35|434.45|430.35|434.49|430.39|434.41|430.31|14
1637136400000|2021-11-17 08:06:40|434.46|430.36|434.55|430.45|434.62|430.52|434.46|430.36|20
1637136410000|2021-11-17 08:06:50|434.53|430.43|434.58|430.48|434.65|430.55|434.5|430.4|19
1637136420000|2021-11-17 08:07:00|434.6|430.5|434.64|430.54|434.64|430.54|434.54|430.44|14
1637136430000|2021-11-17 08:07:10|434.62|430.52|434.59|430.49|434.75|430.65|434.59|430.49|19
1637136440000|2021-11-17 08:07:20|434.61|430.51|434.54|430.44|434.62|430.52|434.47|430.37|22
1637136450000|2021-11-17 08:07:30|434.57|430.47|434.53|430.43|434.57|430.47|434.48|430.38|11
1637136460000|2021-11-17 08:07:40|434.54|430.44|434.98|430.88|435.03|430.93|434.54|430.44|27
1637136470000|2021-11-17 08:07:50|434.97|430.87|435.03|430.93|435.08|430.98|434.97|430.87|23
1637136480000|2021-11-17 08:08:00|435.06|430.96|434.89|430.79|435.06|430.96|434.89|430.79|16
1637136490000|2021-11-17 08:08:10|434.9|430.8|434.56|430.46|434.9|430.8|434.56|430.46|30
1637136500000|2021-11-17 08:08:20|434.55|430.45|434.51|430.41|434.56|430.46|434.51|430.41|6
1637136510000|2021-11-17 08:08:30|434.49|430.39|434.09|429.99|434.49|430.39|434.09|429.99|29
1637136520000|2021-11-17 08:08:40|434.13|430.03|434.33|430.23|434.36|430.26|434.06|429.96|22
1637136530000|2021-11-17 08:08:50|434.32|430.22|434.28|430.18|434.42|430.32|434.17|430.07|26
1637136540000|2021-11-17 08:09:00|434.26|430.16|434.23|430.13|434.43|430.33|434.23|430.13|28
1637136550000|2021-11-17 08:09:10|434.25|430.15|433.73|429.63|434.27|430.17|433.67|429.57|27
1637136560000|2021-11-17 08:09:20|433.69|429.59|433.6|429.5|433.73|429.63|433.6|429.5|21
1637136570000|2021-11-17 08:09:30|433.62|429.52|433.74|429.64|433.74|429.64|433.58|429.48|15
1637136580000|2021-11-17 08:09:40|433.76|429.66|433.51|429.41|433.78|429.68|433.5|429.4|18
1637136590000|2021-11-17 08:09:50|433.54|429.44|433.58|429.48|433.68|429.58|433.54|429.44|23
1637136600000|2021-11-17 08:10:00|433.57|429.47|433.35|429.25|433.57|429.47|433.31|429.21|31
1637136610000|2021-11-17 08:10:10|433.33|429.23|433.14|429.04|433.35|429.25|433.08|428.98|25
1637136620000|2021-11-17 08:10:20|433.15|429.05|433|428.9|433.15|429.05|432.98|428.88|23
1637136630000|2021-11-17 08:10:30|433.01|428.91|433|428.9|433.15|429.05|432.98|428.88|20
1637136640000|2021-11-17 08:10:40|432.98|428.88|432.96|428.86|433.1|429|432.89|428.79|32
1637136650000|2021-11-17 08:10:50|432.97|428.87|433.03|428.93|433.1|429|432.94|428.84|19
1637136660000|2021-11-17 08:11:00|433.02|428.92|432.88|428.78|433.02|428.92|432.88|428.78|21
1637136670000|2021-11-17 08:11:10|432.89|428.79|433.13|429.03|433.2|429.1|432.85|428.75|22
1637136680000|2021-11-17 08:11:20|433.14|429.04|432.96|428.86|433.14|429.04|432.95|428.85|18
1637136690000|2021-11-17 08:11:30|432.93|428.83|433.18|429.08|433.18|429.08|432.86|428.76|17
1637136700000|2021-11-17 08:11:40|433.22|429.12|432.98|428.88|433.24|429.14|432.98|428.88|22
1637136710000|2021-11-17 08:11:50|432.92|428.82|433.37|429.27|433.37|429.27|432.91|428.81|30
1637136720000|2021-11-17 08:12:00|433.42|429.32|433.37|429.27|433.45|429.35|433.31|429.21|28
1637136730000|2021-11-17 08:12:10|433.39|429.29|433.75|429.65|433.82|429.72|433.36|429.26|26
1637136740000|2021-11-17 08:12:20|433.73|429.63|434.29|430.19|434.29|430.19|433.73|429.63|26
1637136750000|2021-11-17 08:12:30|434.3|430.2|434.33|430.23|434.35|430.25|434.29|430.19|15
1637136760000|2021-11-17 08:12:40|434.31|430.21|434.28|430.18|434.31|430.21|434.24|430.14|12
1637136770000|2021-11-17 08:12:50|434.27|430.17|434.32|430.22|434.32|430.22|434.26|430.16|6
1637136780000|2021-11-17 08:13:00|434.31|430.21|434.17|430.07|434.31|430.21|434.04|429.94|20
1637136790000|2021-11-17 08:13:10|434.18|430.08|434.25|430.15|434.25|430.15|434.18|430.08|8
1637136800000|2021-11-17 08:13:20|434.23|430.13|434.25|430.15|434.25|430.15|434.22|430.12|9
1637136810000|2021-11-17 08:13:30|434.24|430.14|434.65|430.55|434.69|430.59|434.24|430.14|19
1637136820000|2021-11-17 08:13:40|434.72|430.62|434.44|430.34|434.73|430.63|434.44|430.34|19
1637136830000|2021-11-17 08:13:50|434.48|430.38|434.52|430.42|434.55|430.45|434.48|430.38|5
1637136840000|2021-11-17 08:14:00|434.54|430.44|434.64|430.54|434.7|430.6|434.54|430.44|17
1637136850000|2021-11-17 08:14:10|434.65|430.55|434.65|430.55|434.66|430.56|434.63|430.53|11
1637136860000|2021-11-17 08:14:20|434.63|430.53|434.59|430.49|434.63|430.53|434.59|430.49|6
1637136870000|2021-11-17 08:14:30|434.61|430.51|434.62|430.52|434.62|430.52|434.59|430.49|8
1637136880000|2021-11-17 08:14:40|434.6|430.5|434.62|430.52|434.62|430.52|434.59|430.49|7
1637136890000|2021-11-17 08:14:50|434.61|430.51|434.65|430.55|434.65|430.55|434.61|430.51|4
1637136900000|2021-11-17 08:15:00|434.64|430.54|434.62|430.52|434.65|430.55|434.58|430.48|17
1637136910000|2021-11-17 08:15:10|434.63|430.53|434.07|429.97|434.63|430.53|434.07|429.97|25
1637136920000|2021-11-17 08:15:20|434.06|429.96|434.15|430.05|434.18|430.08|433.94|429.84|22
1637136930000|2021-11-17 08:15:30|434.17|430.07|434.27|430.17|434.33|430.23|434.17|430.07|13
1637136940000|2021-11-17 08:15:40|434.2|430.1|434.4|430.3|434.4|430.3|434.2|430.1|16
1637136950000|2021-11-17 08:15:50|434.44|430.34|434.64|430.54|434.73|430.63|434.44|430.34|19
1637136960000|2021-11-17 08:16:00|434.69|430.59|434.9|430.8|434.95|430.85|434.69|430.59|19
1637136970000|2021-11-17 08:16:10|434.88|430.78|434.82|430.72|434.9|430.8|434.8|430.7|13
1637136980000|2021-11-17 08:16:20|434.81|430.71|434.84|430.74|434.87|430.77|434.75|430.65|14
1637136990000|2021-11-17 08:16:30|434.8|430.7|435.22|431.12|435.22|431.12|434.8|430.7|17
1637137000000|2021-11-17 08:16:40|435.44|431.34|435.55|431.45|435.6|431.5|435.44|431.34|18
1637137010000|2021-11-17 08:16:50|435.58|431.48|435.54|431.44|435.61|431.51|435.51|431.41|14
1637137020000|2021-11-17 08:17:00|435.5|431.4|435.21|431.11|435.5|431.4|435.18|431.08|25
1637137030000|2021-11-17 08:17:10|435.17|431.07|435.03|430.93|435.2|431.1|435.01|430.91|20
1637137040000|2021-11-17 08:17:20|434.99|430.89|435.07|430.97|435.18|431.08|434.93|430.83|17
1637137050000|2021-11-17 08:17:30|435.08|430.98|434.9|430.8|435.08|430.98|434.9|430.8|24
1637137060000|2021-11-17 08:17:40|434.88|430.78|434.44|430.34|434.88|430.78|434.43|430.33|22
1637137070000|2021-11-17 08:17:50|434.43|430.33|434.43|430.33|434.47|430.37|434.42|430.32|13
1637137080000|2021-11-17 08:18:00|434.38|430.28|434.81|430.71|434.81|430.71|434.36|430.26|25
1637137090000|2021-11-17 08:18:10|434.85|430.75|435.25|431.15|435.32|431.22|434.84|430.74|21
1637137100000|2021-11-17 08:18:20|435.22|431.12|435.3|431.2|435.31|431.21|435.12|431.02|19
1637137110000|2021-11-17 08:18:30|435.31|431.21|435.49|431.39|435.49|431.39|435.25|431.15|19
1637137120000|2021-11-17 08:18:40|435.5|431.4|435.61|431.51|435.62|431.52|435.49|431.39|15
1637137130000|2021-11-17 08:18:50|435.63|431.53|435.68|431.58|435.82|431.72|435.61|431.51|19
1637137140000|2021-11-17 08:19:00|435.67|431.57|435.8|431.7|435.82|431.72|435.63|431.53|22
1637137150000|2021-11-17 08:19:10|435.82|431.72|435.5|431.4|435.83|431.73|435.48|431.38|22
1637137160000|2021-11-17 08:19:20|435.49|431.39|435.63|431.53|435.72|431.62|435.47|431.37|15
1637137170000|2021-11-17 08:19:30|435.66|431.56|435.75|431.65|435.75|431.65|435.6|431.5|23
1637137180000|2021-11-17 08:19:40|435.73|431.63|435.9|431.8|435.92|431.82|435.73|431.63|16
1637137190000|2021-11-17 08:19:50|435.89|431.79|435.9|431.8|435.92|431.82|435.79|431.69|15
1637137200000|2021-11-17 08:20:00|435.88|431.78|435.88|431.78|435.91|431.81|435.78|431.68|20
1637137210000|2021-11-17 08:20:10|435.84|431.74|435.94|431.84|435.96|431.86|435.83|431.73|8
1637137220000|2021-11-17 08:20:20|435.95|431.85|435.98|431.88|436.01|431.91|435.95|431.85|10
1637137230000|2021-11-17 08:20:30|436.01|431.91|436.11|432.01|436.11|432.01|436.01|431.91|11
1637137240000|2021-11-17 08:20:40|436.13|432.03|436.32|432.22|436.32|432.22|436.13|432.03|17
1637137250000|2021-11-17 08:20:50|436.31|432.21|436.49|432.39|436.5|432.4|436.31|432.21|7
1637137260000|2021-11-17 08:21:00|436.5|432.4|436.27|432.17|436.5|432.4|436.13|432.03|31
1637137270000|2021-11-17 08:21:10|436.28|432.18|436.22|432.12|436.31|432.21|436.18|432.08|19
1637137280000|2021-11-17 08:21:20|436.21|432.11|436.29|432.19|436.35|432.25|436.19|432.09|16
1637137290000|2021-11-17 08:21:30|436.26|432.16|436.29|432.19|436.31|432.21|436.15|432.05|14
1637137300000|2021-11-17 08:21:40|436.23|432.13|436.26|432.16|436.28|432.18|436.23|432.13|14
1637137310000|2021-11-17 08:21:50|436.27|432.17|436.66|432.56|436.66|432.56|436.26|432.16|19
1637137320000|2021-11-17 08:22:00|436.67|432.57|436.68|432.58|436.68|432.58|436.63|432.53|8
1637137330000|2021-11-17 08:22:10|436.69|432.59|436.5|432.4|436.69|432.59|436.22|432.12|24
1637137340000|2021-11-17 08:22:20|436.48|432.38|436.59|432.49|436.64|432.54|436.44|432.34|22
1637137350000|2021-11-17 08:22:30|436.56|432.46|436.44|432.34|436.6|432.5|436.44|432.34|19
1637137360000|2021-11-17 08:22:40|436.46|432.36|436.22|432.12|436.46|432.36|436.2|432.1|28
1637137370000|2021-11-17 08:22:50|436.21|432.11|435.86|431.76|436.24|432.14|435.86|431.76|26
1637137380000|2021-11-17 08:23:00|435.88|431.78|435.93|431.83|435.93|431.83|435.78|431.68|28
1637137390000|2021-11-17 08:23:10|435.94|431.84|435.98|431.88|436.03|431.93|435.94|431.84|13
1637137400000|2021-11-17 08:23:20|435.97|431.87|435.94|431.84|435.97|431.87|435.94|431.84|11
1637137410000|2021-11-17 08:23:30|435.96|431.86|436.03|431.93|436.04|431.94|435.94|431.84|8
1637137420000|2021-11-17 08:23:40|436.05|431.95|436.17|432.07|436.26|432.16|436.05|431.95|20
1637137430000|2021-11-17 08:23:50|436.16|432.06|436.15|432.05|436.18|432.08|436.08|431.98|16
1637137440000|2021-11-17 08:24:00|436.13|432.03|436.17|432.07|436.25|432.15|436.11|432.01|28
1637137450000|2021-11-17 08:24:10|436.16|432.06|436.09|431.99|436.16|432.06|436.09|431.99|10
1637137460000|2021-11-17 08:24:20|436.1|432|436|431.9|436.12|432.02|436|431.9|13
1637137470000|2021-11-17 08:24:30|435.99|431.89|436.07|431.97|436.07|431.97|435.93|431.83|11
1637137480000|2021-11-17 08:24:40|436.06|431.96|435.97|431.87|436.07|431.97|435.94|431.84|13
1637137490000|2021-11-17 08:24:50|435.94|431.84|435.99|431.89|436.06|431.96|435.94|431.84|13
1637137500000|2021-11-17 08:25:00|435.93|431.83|435.86|431.76|435.93|431.83|435.86|431.76|8
1637137510000|2021-11-17 08:25:10|435.85|431.75|435.64|431.54|435.85|431.75|435.63|431.53|21
1637137520000|2021-11-17 08:25:20|435.65|431.55|435.6|431.5|435.65|431.55|435.6|431.5|7
1637137530000|2021-11-17 08:25:30|435.59|431.49|435.17|431.07|435.59|431.49|435.17|431.07|20
1637137540000|2021-11-17 08:25:40|435.15|431.05|435.21|431.11|435.28|431.18|435.11|431.01|17
1637137550000|2021-11-17 08:25:50|435.19|431.09|434.97|430.87|435.32|431.22|434.94|430.84|27
1637137560000|2021-11-17 08:26:00|435.01|430.91|434.84|430.74|435.03|430.93|434.84|430.74|26
1637137570000|2021-11-17 08:26:10|434.89|430.79|434.8|430.7|434.89|430.79|434.8|430.7|28
1637137580000|2021-11-17 08:26:20|434.75|430.65|434.72|430.62|434.83|430.73|434.71|430.61|24
1637137590000|2021-11-17 08:26:30|434.68|430.58|434.8|430.7|434.8|430.7|434.67|430.57|16
1637137600000|2021-11-17 08:26:40|434.79|430.69|434.73|430.63|434.79|430.69|434.73|430.63|6
1637137610000|2021-11-17 08:26:50|434.75|430.65|434.63|430.53|434.78|430.68|434.62|430.52|24
1637137620000|2021-11-17 08:27:00|434.62|430.52|434.74|430.64|434.8|430.7|434.58|430.48|18
1637137630000|2021-11-17 08:27:10|434.76|430.66|435.07|430.97|435.08|430.98|434.74|430.64|13
1637137640000|2021-11-17 08:27:20|435.13|431.03|435.24|431.14|435.24|431.14|435.13|431.03|13
1637137650000|2021-11-17 08:27:30|435.23|431.13|435.22|431.12|435.41|431.31|435.22|431.12|20
1637137660000|2021-11-17 08:27:40|435.19|431.09|435.26|431.16|435.38|431.28|435.07|430.97|23
1637137670000|2021-11-17 08:27:50|435.24|431.14|435.08|430.98|435.31|431.21|435.08|430.98|14
1637137680000|2021-11-17 08:28:00|435.06|430.96|435.12|431.02|435.17|431.07|435.03|430.93|23
1637137690000|2021-11-17 08:28:10|435.13|431.03|435|430.9|435.13|431.03|434.98|430.88|12
1637137700000|2021-11-17 08:28:20|435.01|430.91|435.12|431.02|435.12|431.02|435.01|430.91|14
1637137710000|2021-11-17 08:28:30|435.1|431|434.87|430.77|435.1|431|434.86|430.76|13
1637137720000|2021-11-17 08:28:40|434.9|430.8|435.08|430.98|435.1|431|434.9|430.8|9
1637137730000|2021-11-17 08:28:50|435.09|430.99|434.83|430.73|435.1|431|434.83|430.73|18
1637137740000|2021-11-17 08:29:00|434.81|430.71|434.89|430.79|434.89|430.79|434.75|430.65|17
1637137750000|2021-11-17 08:29:10|434.9|430.8|434.73|430.63|434.93|430.83|434.7|430.6|24
1637137760000|2021-11-17 08:29:20|434.75|430.65|434.51|430.41|434.75|430.65|434.47|430.37|21
1637137770000|2021-11-17 08:29:30|434.62|430.52|434.43|430.33|434.64|430.54|434.43|430.33|14
1637137780000|2021-11-17 08:29:40|434.45|430.35|434.67|430.57|434.68|430.58|434.45|430.35|13
1637137790000|2021-11-17 08:29:50|434.63|430.53|434.6|430.5|434.68|430.58|434.58|430.48|16
1637137800000|2021-11-17 08:30:00|434.59|430.49|434.51|430.41|434.59|430.49|434.47|430.37|15
1637137810000|2021-11-17 08:30:10|434.5|430.4|434.05|429.95|434.5|430.4|434.04|429.94|16
1637137820000|2021-11-17 08:30:20|434.04|429.94|433.87|429.77|434.09|429.99|433.86|429.76|20
1637137830000|2021-11-17 08:30:30|433.86|429.76|433.86|429.76|433.91|429.81|433.85|429.75|12
1637137840000|2021-11-17 08:30:40|433.89|429.79|433.82|429.72|433.89|429.79|433.79|429.69|16
1637137850000|2021-11-17 08:30:50|433.75|429.65|433.86|429.76|433.86|429.76|433.75|429.65|8
1637137860000|2021-11-17 08:31:00|433.54|429.44|433.59|429.49|433.62|429.52|433.54|429.44|18
1637137870000|2021-11-17 08:31:10|433.58|429.48|433.74|429.64|433.74|429.64|433.58|429.48|14
1637137880000|2021-11-17 08:31:20|433.71|429.61|433.72|429.62|433.85|429.75|433.66|429.56|20
1637137890000|2021-11-17 08:31:30|433.73|429.63|433.65|429.55|433.76|429.66|433.62|429.52|10
1637137900000|2021-11-17 08:31:40|433.64|429.54|433.68|429.58|433.68|429.58|433.42|429.32|18
1637137910000|2021-11-17 08:31:50|433.72|429.62|433.58|429.48|433.87|429.77|433.58|429.48|29
1637137920000|2021-11-17 08:32:00|433.55|429.45|433.71|429.61|433.85|429.75|433.55|429.45|32
1637137930000|2021-11-17 08:32:10|433.76|429.66|433.67|429.57|433.76|429.66|433.66|429.56|28
1637137940000|2021-11-17 08:32:20|433.65|429.55|433.55|429.45|433.67|429.57|433.55|429.45|19
1637137950000|2021-11-17 08:32:30|433.56|429.46|433.5|429.4|433.56|429.46|433.5|429.4|13
1637137960000|2021-11-17 08:32:40|433.52|429.42|433.45|429.35|433.52|429.42|433.45|429.35|8
1637137970000|2021-11-17 08:32:50|433.47|429.37|433.49|429.39|433.49|429.39|433.45|429.35|4
1637137980000|2021-11-17 08:33:00|433.39|429.29|433.43|429.33|433.43|429.33|433.35|429.25|15
1637137990000|2021-11-17 08:33:10|433.42|429.32|433.43|429.33|433.43|429.33|433.4|429.3|6
1637138000000|2021-11-17 08:33:20|433.44|429.34|433.36|429.26|433.44|429.34|433.35|429.25|13
1637138010000|2021-11-17 08:33:30|433.38|429.28|433.65|429.55|433.65|429.55|433.35|429.25|18
1637138020000|2021-11-17 08:33:40|433.67|429.57|433.58|429.48|433.78|429.68|433.55|429.45|26
1637138030000|2021-11-17 08:33:50|433.57|429.47|433.55|429.45|433.65|429.55|433.52|429.42|22
1637138040000|2021-11-17 08:34:00|433.56|429.46|433.5|429.4|433.57|429.47|433.5|429.4|11
1637138050000|2021-11-17 08:34:10|433.52|429.42|433.47|429.37|433.52|429.42|433.45|429.35|9
1637138060000|2021-11-17 08:34:20|433.48|429.38|433.46|429.36|433.48|429.38|433.43|429.33|4
1637138070000|2021-11-17 08:34:30|433.45|429.35|433.4|429.3|433.45|429.35|433.35|429.25|9
1637138080000|2021-11-17 08:34:40|433.45|429.35|433.82|429.72|433.86|429.76|433.45|429.35|23
1637138090000|2021-11-17 08:34:50|433.84|429.74|433.47|429.37|433.84|429.74|433.46|429.36|18
1637138100000|2021-11-17 08:35:00|433.49|429.39|433.82|429.72|433.82|429.72|433.42|429.32|22
1637138110000|2021-11-17 08:35:10|433.87|429.77|433.91|429.81|433.97|429.87|433.74|429.64|26
1637138120000|2021-11-17 08:35:20|433.93|429.83|433.9|429.8|433.93|429.83|433.85|429.75|11
1637138130000|2021-11-17 08:35:30|433.91|429.81|434|429.9|434.06|429.96|433.71|429.61|22
1637138140000|2021-11-17 08:35:40|433.99|429.89|434.11|430.01|434.13|430.03|433.94|429.84|29
1637138150000|2021-11-17 08:35:50|434.12|430.02|434.29|430.19|434.33|430.23|434.08|429.98|18
1637138160000|2021-11-17 08:36:00|434.32|430.22|434.43|430.33|434.46|430.36|434.32|430.22|12
1637138170000|2021-11-17 08:36:10|434.42|430.32|434.81|430.71|434.81|430.71|434.39|430.29|16
1637138180000|2021-11-17 08:36:20|434.79|430.69|434.92|430.82|435.04|430.94|434.79|430.69|20
1637138190000|2021-11-17 08:36:30|434.9|430.8|434.99|430.89|435.01|430.91|434.89|430.79|21
1637138200000|2021-11-17 08:36:40|434.96|430.86|434.85|430.75|434.96|430.86|434.85|430.75|7
1637138210000|2021-11-17 08:36:50|434.88|430.78|435.07|430.97|435.14|431.04|434.85|430.75|26
1637138220000|2021-11-17 08:37:00|435.09|430.99|435.08|430.98|435.19|431.09|435.07|430.97|13
1637138230000|2021-11-17 08:37:10|435.09|430.99|435.13|431.03|435.15|431.05|435.08|430.98|21
1637138240000|2021-11-17 08:37:20|435.08|430.98|435.11|431.01|435.18|431.08|435.08|430.98|14
1637138250000|2021-11-17 08:37:30|435.13|431.03|434.95|430.85|435.13|431.03|434.79|430.69|21
1637138260000|2021-11-17 08:37:40|434.96|430.86|434.98|430.88|435.05|430.95|434.95|430.85|22
1637138270000|2021-11-17 08:37:50|434.95|430.85|434.81|430.71|434.95|430.85|434.81|430.71|10
1637138280000|2021-11-17 08:38:00|434.8|430.7|434.91|430.81|434.94|430.84|434.8|430.7|14
1637138290000|2021-11-17 08:38:10|434.92|430.82|435.02|430.92|435.02|430.92|434.92|430.82|10
1637138300000|2021-11-17 08:38:20|435|430.9|434.8|430.7|435|430.9|434.78|430.68|13
1637138310000|2021-11-17 08:38:30|434.73|430.63|434.64|430.54|434.79|430.69|434.63|430.53|17
1637138320000|2021-11-17 08:38:40|434.62|430.52|434.67|430.57|434.67|430.57|434.62|430.52|7
1637138330000|2021-11-17 08:38:50|434.65|430.55|434.82|430.72|434.89|430.79|434.65|430.55|17
1637138340000|2021-11-17 08:39:00|434.83|430.73|434.8|430.7|434.95|430.85|434.8|430.7|19
1637138350000|2021-11-17 08:39:10|434.78|430.68|434.76|430.66|434.89|430.79|434.76|430.66|15
1637138360000|2021-11-17 08:39:20|434.73|430.63|434.76|430.66|434.76|430.66|434.72|430.62|12
1637138370000|2021-11-17 08:39:30|434.74|430.64|434.9|430.8|434.9|430.8|434.72|430.62|18
1637138380000|2021-11-17 08:39:40|435.01|430.91|434.95|430.85|435.02|430.92|434.86|430.76|16
1637138390000|2021-11-17 08:39:50|434.96|430.86|434.96|430.86|434.96|430.86|434.86|430.76|17
1637138400000|2021-11-17 08:40:00|434.93|430.83|434.91|430.81|434.99|430.89|434.9|430.8|9
1637138410000|2021-11-17 08:40:10|434.98|430.88|434.73|430.63|434.98|430.88|434.68|430.58|17
1637138420000|2021-11-17 08:40:20|434.72|430.62|434.68|430.58|434.72|430.62|434.67|430.57|12
1637138430000|2021-11-17 08:40:30|434.67|430.57|434.68|430.58|434.68|430.58|434.67|430.57|2
1637138440000|2021-11-17 08:40:40|434.67|430.57|434.65|430.55|434.67|430.57|434.65|430.55|7
1637138450000|2021-11-17 08:40:50|434.67|430.57|434.52|430.42|434.73|430.63|434.52|430.42|11
1637138460000|2021-11-17 08:41:00|434.45|430.35|434.49|430.39|434.56|430.46|434.43|430.33|20
1637138470000|2021-11-17 08:41:10|434.5|430.4|434.4|430.3|434.5|430.4|434.4|430.3|8
1637138480000|2021-11-17 08:41:20|434.42|430.32|434.25|430.15|434.43|430.33|434.25|430.15|16
1637138490000|2021-11-17 08:41:30|434.26|430.16|434.23|430.13|434.28|430.18|434.19|430.09|15
1637138500000|2021-11-17 08:41:40|434.22|430.12|434.23|430.13|434.24|430.14|434.2|430.1|9
1637138510000|2021-11-17 08:41:50|434.22|430.12|434.22|430.12|434.24|430.14|434.19|430.09|13
1637138520000|2021-11-17 08:42:00|434.21|430.11|434.1|430|434.21|430.11|434.09|429.99|15
1637138530000|2021-11-17 08:42:10|434.09|429.99|434.07|429.97|434.09|429.99|433.99|429.89|9
1637138540000|2021-11-17 08:42:20|434.05|429.95|433.89|429.79|434.05|429.95|433.89|429.79|10
1637138550000|2021-11-17 08:42:30|433.91|429.81|433.82|429.72|433.91|429.81|433.8|429.7|14
1637138560000|2021-11-17 08:42:40|433.83|429.73|433.82|429.72|433.85|429.75|433.78|429.68|8
1637138570000|2021-11-17 08:42:50|433.84|429.74|434|429.9|434.04|429.94|433.84|429.74|22
1637138580000|2021-11-17 08:43:00|434.02|429.92|433.86|429.76|434.02|429.92|433.86|429.76|17
1637138590000|2021-11-17 08:43:10|433.87|429.77|434.21|430.11|434.26|430.16|433.87|429.77|18
1637138600000|2021-11-17 08:43:20|434.22|430.12|434.26|430.16|434.26|430.16|434.22|430.12|6
1637138610000|2021-11-17 08:43:30|434.24|430.14|434.12|430.02|434.26|430.16|434.12|430.02|11
1637138620000|2021-11-17 08:43:40|434.16|430.06|434.44|430.34|434.44|430.34|434.16|430.06|15
1637138630000|2021-11-17 08:43:50|434.43|430.33|434.6|430.5|434.61|430.51|434.43|430.33|8
1637138640000|2021-11-17 08:44:00|434.57|430.47|434.61|430.51|434.61|430.51|434.53|430.43|17
1637138650000|2021-11-17 08:44:10|434.6|430.5|434.59|430.49|434.62|430.52|434.54|430.44|17
1637138660000|2021-11-17 08:44:20|434.57|430.47|434.36|430.26|434.59|430.49|434.36|430.26|12
1637138670000|2021-11-17 08:44:30|434.35|430.25|434.37|430.27|434.42|430.32|434.22|430.12|23
1637138680000|2021-11-17 08:44:40|434.36|430.26|434.34|430.24|434.39|430.29|434.33|430.23|13
1637138690000|2021-11-17 08:44:50|434.33|430.23|434.2|430.1|434.34|430.24|434.18|430.08|23
1637138700000|2021-11-17 08:45:00|434.19|430.09|433.94|429.84|434.19|430.09|433.92|429.82|15
1637138710000|2021-11-17 08:45:10|433.93|429.83|433.78|429.68|433.93|429.83|433.77|429.67|11
1637138720000|2021-11-17 08:45:20|433.77|429.67|433.92|429.82|434.02|429.92|433.77|429.67|21
1637138730000|2021-11-17 08:45:30|433.94|429.84|434.03|429.93|434.03|429.93|433.82|429.72|35
1637138740000|2021-11-17 08:45:40|434.02|429.92|434.02|429.92|434.06|429.96|433.96|429.86|14
1637138750000|2021-11-17 08:45:50|434.01|429.91|434.15|430.05|434.22|430.12|434.01|429.91|15
1637138760000|2021-11-17 08:46:00|434.25|430.15|434.31|430.21|434.31|430.21|434.16|430.06|24
1637138770000|2021-11-17 08:46:10|434.38|430.28|434.77|430.67|434.8|430.7|434.38|430.28|23
1637138780000|2021-11-17 08:46:20|434.78|430.68|434.63|430.53|435.01|430.91|434.63|430.53|30
1637138790000|2021-11-17 08:46:30|434.62|430.52|435.09|430.99|435.11|431.01|434.62|430.52|25
1637138800000|2021-11-17 08:46:40|435.12|431.02|435.45|431.35|435.46|431.36|435.11|431.01|28
1637138810000|2021-11-17 08:46:50|435.38|431.28|435.71|431.61|435.77|431.67|435.34|431.24|23
1637138820000|2021-11-17 08:47:00|435.81|431.71|435.68|431.58|435.81|431.71|435.64|431.54|23
1637138830000|2021-11-17 08:47:10|435.69|431.59|435.57|431.47|435.7|431.6|435.57|431.47|14
1637138840000|2021-11-17 08:47:20|435.53|431.43|435.45|431.35|435.54|431.44|435.45|431.35|15
1637138850000|2021-11-17 08:47:30|435.44|431.34|435.45|431.35|435.47|431.37|435.44|431.34|7
1637138860000|2021-11-17 08:47:40|435.43|431.33|435.2|431.1|435.44|431.34|435.19|431.09|17
1637138870000|2021-11-17 08:47:50|435.21|431.11|435.13|431.03|435.21|431.11|435.06|430.96|17
1637138880000|2021-11-17 08:48:00|435.16|431.06|435.23|431.13|435.23|431.13|435.13|431.03|14
1637138890000|2021-11-17 08:48:10|435.22|431.12|435.12|431.02|435.22|431.12|435.07|430.97|15
1637138900000|2021-11-17 08:48:20|435.07|430.97|435|430.9|435.07|430.97|434.86|430.76|28
1637138910000|2021-11-17 08:48:30|435.01|430.91|434.93|430.83|435.04|430.94|434.91|430.81|34
1637138920000|2021-11-17 08:48:40|434.89|430.79|434.7|430.6|434.93|430.83|434.7|430.6|10
1637138930000|2021-11-17 08:48:50|434.71|430.61|434.64|430.54|434.71|430.61|434.64|430.54|9
1637138940000|2021-11-17 08:49:00|434.63|430.53|434.79|430.69|434.81|430.71|434.63|430.53|13
1637138950000|2021-11-17 08:49:10|434.78|430.68|434.59|430.49|434.79|430.69|434.53|430.43|19
1637138960000|2021-11-17 08:49:20|434.57|430.47|434.49|430.39|434.58|430.48|434.41|430.31|14
1637138970000|2021-11-17 08:49:30|434.48|430.38|434.36|430.26|434.5|430.4|434.36|430.26|19
1637138980000|2021-11-17 08:49:40|434.37|430.27|434.4|430.3|434.46|430.36|434.32|430.22|19
1637138990000|2021-11-17 08:49:50|434.45|430.35|434.37|430.27|434.45|430.35|434.36|430.26|20
1637139000000|2021-11-17 08:50:00|434.36|430.26|434.31|430.21|434.37|430.27|434.29|430.19|19
1637139010000|2021-11-17 08:50:10|434.35|430.25|434.23|430.13|434.35|430.25|434.19|430.09|14
1637139020000|2021-11-17 08:50:20|434.25|430.15|434.18|430.08|434.26|430.16|434.18|430.08|12
1637139030000|2021-11-17 08:50:30|434.19|430.09|433.96|429.86|434.2|430.1|433.95|429.85|23
1637139040000|2021-11-17 08:50:40|433.95|429.85|433.82|429.72|433.99|429.89|433.82|429.72|18
1637139050000|2021-11-17 08:50:50|433.81|429.71|433.7|429.6|433.81|429.71|433.67|429.57|15
1637139060000|2021-11-17 08:51:00|433.69|429.59|433.5|429.4|433.69|429.59|433.49|429.39|18
1637139070000|2021-11-17 08:51:10|433.52|429.42|433.41|429.31|433.52|429.42|433.39|429.29|16
1637139080000|2021-11-17 08:51:20|433.43|429.33|433.12|429.02|433.43|429.33|433.12|429.02|21
1637139090000|2021-11-17 08:51:30|433.13|429.03|432.88|428.78|433.15|429.05|432.88|428.78|20
1637139100000|2021-11-17 08:51:40|432.7|428.6|432.69|428.59|432.7|428.6|432.52|428.42|19
1637139110000|2021-11-17 08:51:50|432.64|428.54|432.67|428.57|432.7|428.6|432.55|428.45|19
1637139120000|2021-11-17 08:52:00|432.69|428.59|432.76|428.66|432.85|428.75|432.64|428.54|26
1637139130000|2021-11-17 08:52:10|432.75|428.65|432.42|428.32|432.75|428.65|432.36|428.26|24
1637139140000|2021-11-17 08:52:20|432.55|428.45|432.66|428.56|432.73|428.63|432.46|428.36|30
1637139150000|2021-11-17 08:52:30|432.65|428.55|432.58|428.48|432.67|428.57|432.55|428.45|22
1637139160000|2021-11-17 08:52:40|432.6|428.5|432.85|428.75|432.85|428.75|432.58|428.48|17
1637139170000|2021-11-17 08:52:50|432.87|428.77|432.65|428.55|432.87|428.77|432.63|428.53|19
1637139180000|2021-11-17 08:53:00|432.67|428.57|432.63|428.53|432.74|428.64|432.6|428.5|16
1637139190000|2021-11-17 08:53:10|432.65|428.55|432.53|428.43|432.65|428.55|432.51|428.41|13
1637139200000|2021-11-17 08:53:20|432.54|428.44|432.37|428.27|432.58|428.48|432.34|428.24|22
1637139210000|2021-11-17 08:53:30|432.34|428.24|432.35|428.25|432.37|428.27|432.33|428.23|9
1637139220000|2021-11-17 08:53:40|432.37|428.27|432.34|428.24|432.46|428.36|432.32|428.22|15
1637139230000|2021-11-17 08:53:50|432.31|428.21|432.34|428.24|432.35|428.25|432.31|428.21|10
1637139240000|2021-11-17 08:54:00|432.29|428.19|432.37|428.27|432.41|428.31|432.29|428.19|17
1637139250000|2021-11-17 08:54:10|432.36|428.26|432.29|428.19|432.36|428.26|432.28|428.18|14
1637139260000|2021-11-17 08:54:20|432.3|428.2|432.36|428.26|432.49|428.39|432.3|428.2|24
1637139270000|2021-11-17 08:54:30|432.33|428.23|432.38|428.28|432.38|428.28|432.33|428.23|4
1637139280000|2021-11-17 08:54:40|432.34|428.24|432.49|428.39|432.5|428.4|432.32|428.22|25
1637139290000|2021-11-17 08:54:50|432.51|428.41|432.51|428.41|432.56|428.46|432.5|428.4|12
1637139300000|2021-11-17 08:55:00|432.52|428.42|432.55|428.45|432.63|428.53|432.35|428.25|27
1637139310000|2021-11-17 08:55:10|432.56|428.46|432.37|428.27|432.56|428.46|432.36|428.26|19
1637139320000|2021-11-17 08:55:20|432.32|428.22|432.31|428.21|432.36|428.26|432.3|428.2|16
1637139330000|2021-11-17 08:55:30|432.32|428.22|432.3|428.2|432.35|428.25|432.3|428.2|5
1637139340000|2021-11-17 08:55:40|432.31|428.21|432.4|428.3|432.4|428.3|432.3|428.2|14
1637139350000|2021-11-17 08:55:50|432.39|428.29|432.21|428.11|432.4|428.3|432.21|428.11|13
1637139360000|2021-11-17 08:56:00|432.23|428.13|432.19|428.09|432.23|428.13|432.17|428.07|10
1637139370000|2021-11-17 08:56:10|432.2|428.1|432.27|428.17|432.32|428.22|432.2|428.1|14
1637139380000|2021-11-17 08:56:20|432.26|428.16|432.41|428.31|432.45|428.35|432.26|428.16|15
1637139390000|2021-11-17 08:56:30|432.38|428.28|432.49|428.39|432.49|428.39|432.38|428.28|13
1637139400000|2021-11-17 08:56:40|432.47|428.37|432.43|428.33|432.5|428.4|432.39|428.29|18
1637139410000|2021-11-17 08:56:50|432.44|428.34|432.47|428.37|432.48|428.38|432.41|428.31|15
1637139420000|2021-11-17 08:57:00|432.45|428.35|432.42|428.32|432.46|428.36|432.42|428.32|13
1637139430000|2021-11-17 08:57:10|432.4|428.3|432.33|428.23|432.43|428.33|432.33|428.23|7
1637139440000|2021-11-17 08:57:20|432.34|428.24|432.34|428.24|432.34|428.24|432.21|428.11|20
1637139450000|2021-11-17 08:57:30|432.37|428.27|432.43|428.33|432.49|428.39|432.37|428.27|19
1637139460000|2021-11-17 08:57:40|432.41|428.31|432.34|428.24|432.42|428.32|432.34|428.24|7
1637139470000|2021-11-17 08:57:50|432.35|428.25|432.41|428.31|432.42|428.32|432.32|428.22|11
1637139480000|2021-11-17 08:58:00|432.4|428.3|432.39|428.29|432.42|428.32|432.34|428.24|10
1637139490000|2021-11-17 08:58:10|432.41|428.31|432.36|428.26|432.41|428.31|432.25|428.15|15
1637139500000|2021-11-17 08:58:20|432.22|428.12|432.38|428.28|432.39|428.29|432.21|428.11|21
1637139510000|2021-11-17 08:58:30|432.37|428.27|432.4|428.3|432.4|428.3|432.32|428.22|9
1637139520000|2021-11-17 08:58:40|432.5|428.4|432.57|428.47|432.61|428.51|432.5|428.4|16
1637139530000|2021-11-17 08:58:50|432.58|428.48|432.55|428.45|432.6|428.5|432.51|428.41|17
1637139540000|2021-11-17 08:59:00|432.54|428.44|432.36|428.26|432.54|428.44|432.36|428.26|9
1637139550000|2021-11-17 08:59:10|432.38|428.28|432.31|428.21|432.38|428.28|432.31|428.21|12
1637139560000|2021-11-17 08:59:20|432.29|428.19|432.26|428.16|432.29|428.19|432.23|428.13|7
1637139570000|2021-11-17 08:59:30|432.22|428.12|432.26|428.16|432.31|428.21|432.13|428.03|13
1637139580000|2021-11-17 08:59:40|432.23|428.13|432.12|428.02|432.29|428.19|432.11|428.01|14
1637139590000|2021-11-17 08:59:50|432.11|428.01|432.13|428.03|432.13|428.03|432.08|427.98|12
1637139600000|2021-11-17 09:00:00|432.12|428.02|431.95|427.85|432.12|428.02|431.95|427.85|13
1637139610000|2021-11-17 09:00:10|432.04|427.94|431.79|427.69|432.04|427.94|431.5|427.4|34
1637139620000|2021-11-17 09:00:20|431.81|427.71|431.66|427.56|431.85|427.75|431.6|427.5|24
1637139630000|2021-11-17 09:00:30|431.64|427.54|431.58|427.48|431.67|427.57|431.58|427.48|24
1637139640000|2021-11-17 09:00:40|431.59|427.49|431.38|427.28|431.59|427.49|431.37|427.27|17
1637139650000|2021-11-17 09:00:50|431.42|427.32|431.3|427.2|431.42|427.32|431.28|427.18|12
1637139660000|2021-11-17 09:01:00|431.27|427.17|430.95|426.85|431.37|427.27|430.92|426.82|19
1637139670000|2021-11-17 09:01:10|430.94|426.84|430.94|426.84|431|426.9|430.89|426.79|16
1637139680000|2021-11-17 09:01:20|430.85|426.75|430.63|426.53|430.87|426.77|430.6|426.5|30
1637139690000|2021-11-17 09:01:30|430.6|426.5|430.67|426.57|430.71|426.61|430.59|426.49|34
1637139700000|2021-11-17 09:01:40|430.68|426.58|430.39|426.29|430.68|426.58|430.3|426.2|24
1637139710000|2021-11-17 09:01:50|430.4|426.3|430.33|426.23|430.54|426.44|430.31|426.21|24
1637139720000|2021-11-17 09:02:00|430.32|426.22|430.32|426.22|430.37|426.27|430.25|426.15|17
1637139730000|2021-11-17 09:02:10|430.33|426.23|429.93|425.83|430.37|426.27|429.93|425.83|27
1637139740000|2021-11-17 09:02:20|429.89|425.79|429.85|425.75|429.97|425.87|429.85|425.75|19
1637139750000|2021-11-17 09:02:30|429.87|425.77|430.49|426.39|430.49|426.39|429.87|425.77|29
1637139760000|2021-11-17 09:02:40|430.46|426.36|430.45|426.35|430.54|426.44|430.35|426.25|27
1637139770000|2021-11-17 09:02:50|430.43|426.33|430.58|426.48|430.58|426.48|430.34|426.24|28
1637139780000|2021-11-17 09:03:00|430.55|426.45|431.21|427.11|431.21|427.11|430.55|426.45|32
1637139790000|2021-11-17 09:03:10|431.22|427.12|430.71|426.61|431.26|427.16|430.7|426.6|27
1637139800000|2021-11-17 09:03:20|430.7|426.6|430.6|426.5|430.85|426.75|430.59|426.49|19
1637139810000|2021-11-17 09:03:30|430.61|426.51|430.42|426.32|430.61|426.51|430.34|426.24|21
1637139820000|2021-11-17 09:03:40|430.45|426.35|430.33|426.23|430.46|426.36|430.31|426.21|17
1637139830000|2021-11-17 09:03:50|430.36|426.26|430.41|426.31|430.43|426.33|430.3|426.2|15
1637139840000|2021-11-17 09:04:00|430.52|426.42|430.49|426.39|430.56|426.46|430.36|426.26|29
1637139850000|2021-11-17 09:04:10|430.48|426.38|430.78|426.68|430.78|426.68|430.45|426.35|22
1637139860000|2021-11-17 09:04:20|430.79|426.69|430.85|426.75|430.94|426.84|430.79|426.69|17
1637139870000|2021-11-17 09:04:30|430.84|426.74|430.59|426.49|430.86|426.76|430.51|426.41|17
1637139880000|2021-11-17 09:04:40|430.58|426.48|430.49|426.39|430.62|426.52|430.49|426.39|12
1637139890000|2021-11-17 09:04:50|430.5|426.4|430.59|426.49|430.7|426.6|430.48|426.38|18
1637139900000|2021-11-17 09:05:00|430.6|426.5|430.5|426.4|430.64|426.54|430.4|426.3|27
1637139910000|2021-11-17 09:05:10|430.45|426.35|430.65|426.55|430.65|426.55|430.45|426.35|14
1637139920000|2021-11-17 09:05:20|430.66|426.56|430.51|426.41|430.66|426.56|430.45|426.35|23
1637139930000|2021-11-17 09:05:30|430.52|426.42|430.5|426.4|430.52|426.42|430.49|426.39|3
1637139940000|2021-11-17 09:05:40|430.49|426.39|430.52|426.42|430.58|426.48|430.49|426.39|11
1637139950000|2021-11-17 09:05:50|430.53|426.43|430.52|426.42|430.53|426.43|430.47|426.37|9
1637139960000|2021-11-17 09:06:00|430.55|426.45|430.56|426.46|430.66|426.56|430.45|426.35|18
1637139970000|2021-11-17 09:06:10|430.62|426.52|430.63|426.53|430.64|426.54|430.61|426.51|11
1637139980000|2021-11-17 09:06:20|430.62|426.52|430.55|426.45|430.62|426.52|430.54|426.44|14
1637139990000|2021-11-17 09:06:30|430.56|426.46|430.57|426.47|430.67|426.57|430.48|426.38|21
1637140000000|2021-11-17 09:06:40|430.59|426.49|430.51|426.41|430.69|426.59|430.5|426.4|8
1637140010000|2021-11-17 09:06:50|430.5|426.4|430.13|426.03|430.5|426.4|430.13|426.03|17
1637140020000|2021-11-17 09:07:00|430.12|426.02|430.06|425.96|430.14|426.04|430.06|425.96|13
1637140030000|2021-11-17 09:07:10|430.13|426.03|430.33|426.23|430.42|426.32|430.11|426.01|22
1637140040000|2021-11-17 09:07:20|430.34|426.24|430.53|426.43|430.53|426.43|430.32|426.22|13
1637140050000|2021-11-17 09:07:30|430.55|426.45|430.52|426.42|430.63|426.53|430.48|426.38|15
1637140060000|2021-11-17 09:07:40|430.47|426.37|430.52|426.42|430.65|426.55|430.28|426.18|30
1637140070000|2021-11-17 09:07:50|430.53|426.43|430.45|426.35|430.55|426.45|430.44|426.34|18
1637140080000|2021-11-17 09:08:00|430.43|426.33|430.51|426.41|430.51|426.41|430.42|426.32|8
1637140090000|2021-11-17 09:08:10|430.52|426.42|430.69|426.59|430.79|426.69|430.52|426.42|17
1637140100000|2021-11-17 09:08:20|430.68|426.58|430.72|426.62|430.72|426.62|430.6|426.5|15
1637140110000|2021-11-17 09:08:30|430.71|426.61|430.74|426.64|430.77|426.67|430.68|426.58|13
1637140120000|2021-11-17 09:08:40|430.72|426.62|430.63|426.53|430.73|426.63|430.63|426.53|14
1637140130000|2021-11-17 09:08:50|430.64|426.54|430.55|426.45|430.64|426.54|430.55|426.45|5
1637140140000|2021-11-17 09:09:00|430.54|426.44|430.22|426.12|430.55|426.45|430.22|426.12|20
1637140150000|2021-11-17 09:09:10|430.21|426.11|430.03|425.93|430.24|426.14|430.02|425.92|12
1637140160000|2021-11-17 09:09:20|430.02|425.92|429.85|425.75|430.02|425.92|429.81|425.71|19
1637140170000|2021-11-17 09:09:30|429.86|425.76|430.02|425.92|430.05|425.95|429.85|425.75|16
1637140180000|2021-11-17 09:09:40|430.03|425.93|429.76|425.66|430.03|425.93|429.7|425.6|12
1637140190000|2021-11-17 09:09:50|429.79|425.69|429.89|425.79|429.89|425.79|429.7|425.6|21
1637140200000|2021-11-17 09:10:00|429.8|425.7|429.53|425.43|429.8|425.7|429.53|425.43|17
1637140210000|2021-11-17 09:10:10|429.47|425.37|429.76|425.66|429.85|425.75|429.47|425.37|29
1637140220000|2021-11-17 09:10:20|429.77|425.67|429.64|425.54|429.77|425.67|429.61|425.51|14
1637140230000|2021-11-17 09:10:30|429.54|425.44|429.39|425.29|429.54|425.44|429.38|425.28|25
1637140240000|2021-11-17 09:10:40|429.41|425.31|429.56|425.46|429.64|425.54|429.41|425.31|22
1637140250000|2021-11-17 09:10:50|429.54|425.44|429.52|425.42|429.58|425.48|429.47|425.37|8
1637140260000|2021-11-17 09:11:00|429.47|425.37|429.67|425.57|429.68|425.58|429.47|425.37|20
1637140270000|2021-11-17 09:11:10|429.65|425.55|429.56|425.46|429.76|425.66|429.56|425.46|24
1637140280000|2021-11-17 09:11:20|429.58|425.48|429.52|425.42|429.63|425.53|429.42|425.32|22
1637140290000|2021-11-17 09:11:30|429.59|425.49|429.53|425.43|429.59|425.49|429.42|425.32|20
1637140300000|2021-11-17 09:11:40|429.46|425.36|429.5|425.4|429.53|425.43|429.4|425.3|13
1637140310000|2021-11-17 09:11:50|429.45|425.35|429.51|425.41|429.52|425.42|429.45|425.35|11
1637140320000|2021-11-17 09:12:00|429.46|425.36|429.63|425.53|429.69|425.59|429.42|425.32|19
1637140330000|2021-11-17 09:12:10|429.62|425.52|429.33|425.23|429.62|425.52|429.23|425.13|18
1637140340000|2021-11-17 09:12:20|429.41|425.31|429.28|425.18|429.41|425.31|429.24|425.14|16
1637140350000|2021-11-17 09:12:30|429.29|425.19|429.25|425.15|429.5|425.4|429.25|425.15|21
1637140360000|2021-11-17 09:12:40|429.26|425.16|429.31|425.21|429.31|425.21|429.09|424.99|19
1637140370000|2021-11-17 09:12:50|429.23|425.13|429.22|425.12|429.31|425.21|429.08|424.98|23
1637140380000|2021-11-17 09:13:00|429.12|425.02|429.09|424.99|429.23|425.13|429.04|424.94|17
1637140390000|2021-11-17 09:13:10|429.1|425|429.33|425.23|429.43|425.33|429.1|425|28
1637140400000|2021-11-17 09:13:20|429.36|425.26|429.36|425.26|429.37|425.27|429.2|425.1|26
1637140410000|2021-11-17 09:13:30|429.37|425.27|429.3|425.2|429.39|425.29|429.24|425.14|20
1637140420000|2021-11-17 09:13:40|429.32|425.22|429.28|425.18|429.33|425.23|429.28|425.18|10
1637140430000|2021-11-17 09:13:50|429.26|425.16|429.11|425.01|429.26|425.16|429.11|425.01|17
1637140440000|2021-11-17 09:14:00|429.12|425.02|429.1|425|429.21|425.11|429.08|424.98|19
1637140450000|2021-11-17 09:14:10|429.05|424.95|429.04|424.94|429.09|424.99|428.98|424.88|16
1637140460000|2021-11-17 09:14:20|429|424.9|429|424.9|429.09|424.99|428.95|424.85|16
1637140470000|2021-11-17 09:14:30|429.01|424.91|429.01|424.91|429.05|424.95|428.93|424.83|16
1637140480000|2021-11-17 09:14:40|428.93|424.83|428.9|424.8|428.98|424.88|428.88|424.78|14
1637140490000|2021-11-17 09:14:50|428.91|424.81|428.91|424.81|428.95|424.85|428.88|424.78|15
1637140500000|2021-11-17 09:15:00|428.89|424.79|428.7|424.6|428.91|424.81|428.7|424.6|16
1637140510000|2021-11-17 09:15:10|428.59|424.49|428.52|424.42|428.72|424.62|428.45|424.35|27
1637140520000|2021-11-17 09:15:20|428.56|424.46|428.48|424.38|428.72|424.62|428.34|424.24|23
1637140530000|2021-11-17 09:15:30|428.54|424.44|428.73|424.63|428.73|424.63|428.34|424.24|27
1637140540000|2021-11-17 09:15:40|428.68|424.58|429.04|424.94|429.04|424.94|428.65|424.55|32
1637140550000|2021-11-17 09:15:50|429.05|424.95|429.7|425.6|429.75|425.65|429.05|424.95|32
1637140560000|2021-11-17 09:16:00|429.68|425.58|429.79|425.69|429.95|425.85|429.64|425.54|28
1637140570000|2021-11-17 09:16:10|429.76|425.66|429.72|425.62|429.88|425.78|429.65|425.55|33
1637140580000|2021-11-17 09:16:20|429.71|425.61|429.44|425.34|429.73|425.63|429.44|425.34|20
1637140590000|2021-11-17 09:16:30|429.42|425.32|429.4|425.3|429.46|425.36|429.36|425.26|18
1637140600000|2021-11-17 09:16:40|429.36|425.26|429.24|425.14|429.39|425.29|429.24|425.14|16
1637140610000|2021-11-17 09:16:50|429.25|425.15|429.13|425.03|429.25|425.15|429.13|425.03|14
1637140620000|2021-11-17 09:17:00|429.1|425|429.33|425.23|429.34|425.24|429.1|425|23
1637140630000|2021-11-17 09:17:10|429.32|425.22|429.25|425.15|429.46|425.36|429.24|425.14|22
1637140640000|2021-11-17 09:17:20|429.22|425.12|429.4|425.3|429.41|425.31|429.21|425.11|21
1637140650000|2021-11-17 09:17:30|429.39|425.29|429.48|425.38|429.48|425.38|429.39|425.29|11
1637140660000|2021-11-17 09:17:40|429.47|425.37|429.56|425.46|429.57|425.47|429.46|425.36|19
1637140670000|2021-11-17 09:17:50|429.57|425.47|429.63|425.53|429.65|425.55|429.54|425.44|27
1637140680000|2021-11-17 09:18:00|429.65|425.55|429.59|425.49|429.66|425.56|429.55|425.45|19
1637140690000|2021-11-17 09:18:10|429.58|425.48|429.6|425.5|429.65|425.55|429.55|425.45|18
1637140700000|2021-11-17 09:18:20|429.5|425.4|429.26|425.16|429.5|425.4|429.16|425.06|24
1637140710000|2021-11-17 09:18:30|429.29|425.19|429.38|425.28|429.43|425.33|429.29|425.19|15
1637140720000|2021-11-17 09:18:40|429.39|425.29|429.3|425.2|429.4|425.3|429.27|425.17|16
1637140730000|2021-11-17 09:18:50|429.29|425.19|429.46|425.36|429.47|425.37|429.29|425.19|19
1637140740000|2021-11-17 09:19:00|429.45|425.35|429.55|425.45|429.56|425.46|429.44|425.34|17
1637140750000|2021-11-17 09:19:10|429.6|425.5|429.85|425.75|430|425.9|429.6|425.5|31
1637140760000|2021-11-17 09:19:20|429.89|425.79|429.82|425.72|430.04|425.94|429.81|425.71|23
1637140770000|2021-11-17 09:19:30|429.83|425.73|429.93|425.83|429.94|425.84|429.83|425.73|18
1637140780000|2021-11-17 09:19:40|429.9|425.8|429.65|425.55|429.9|425.8|429.65|425.55|12
1637140790000|2021-11-17 09:19:50|429.67|425.57|429.72|425.62|429.77|425.67|429.67|425.57|10
1637140800000|2021-11-17 09:20:00|429.75|425.65|430.37|426.27|430.37|426.27|429.71|425.61|28
1637140810000|2021-11-17 09:20:10|430.36|426.26|430.71|426.61|430.71|426.61|430.34|426.24|26
1637140820000|2021-11-17 09:20:20|430.73|426.63|430.74|426.64|430.78|426.68|430.54|426.44|16
1637140830000|2021-11-17 09:20:30|430.73|426.63|430.44|426.34|430.73|426.63|430.43|426.33|23
1637140840000|2021-11-17 09:20:40|430.46|426.36|430.52|426.42|430.63|426.53|430.36|426.26|21
1637140850000|2021-11-17 09:20:50|430.49|426.39|430.34|426.24|430.49|426.39|430.34|426.24|16
1637140860000|2021-11-17 09:21:00|430.35|426.25|430.35|426.25|430.37|426.27|430.35|426.25|9
1637140870000|2021-11-17 09:21:10|430.34|426.24|430.31|426.21|430.35|426.25|430.31|426.21|12
1637140880000|2021-11-17 09:21:20|430.32|426.22|430.31|426.21|430.34|426.24|430.31|426.21|8
1637140890000|2021-11-17 09:21:30|430.32|426.22|430.28|426.18|430.34|426.24|430.18|426.08|15
1637140900000|2021-11-17 09:21:40|430.29|426.19|430.48|426.38|430.48|426.38|430.28|426.18|11
1637140910000|2021-11-17 09:21:50|430.45|426.35|430.72|426.62|430.79|426.69|430.44|426.34|25
1637140920000|2021-11-17 09:22:00|430.7|426.6|430.62|426.52|430.74|426.64|430.49|426.39|30
1637140930000|2021-11-17 09:22:10|430.55|426.45|430.43|426.33|430.56|426.46|430.4|426.3|26
1637140940000|2021-11-17 09:22:20|430.4|426.3|430.49|426.39|430.53|426.43|430.4|426.3|9
1637140950000|2021-11-17 09:22:30|430.5|426.4|430.48|426.38|430.53|426.43|430.48|426.38|22
1637140960000|2021-11-17 09:22:40|430.47|426.37|430.45|426.35|430.49|426.39|430.43|426.33|11
1637140970000|2021-11-17 09:22:50|430.44|426.34|430.47|426.37|430.47|426.37|430.44|426.34|5
1637140980000|2021-11-17 09:23:00|430.52|426.42|430.43|426.33|430.52|426.42|430.38|426.28|13
1637140990000|2021-11-17 09:23:10|430.44|426.34|430.45|426.35|430.47|426.37|430.43|426.33|7
1637141000000|2021-11-17 09:23:20|430.44|426.34|430.08|425.98|430.44|426.34|430.07|425.97|23
1637141010000|2021-11-17 09:23:30|430.09|425.99|429.86|425.76|430.09|425.99|429.83|425.73|20
1637141020000|2021-11-17 09:23:40|429.85|425.75|429.68|425.58|429.85|425.75|429.63|425.53|27
1637141030000|2021-11-17 09:23:50|429.69|425.59|429.57|425.47|429.69|425.59|429.56|425.46|15
1637141040000|2021-11-17 09:24:00|429.56|425.46|429.45|425.35|429.56|425.46|429.35|425.25|13
1637141050000|2021-11-17 09:24:10|429.44|425.34|429.39|425.29|429.47|425.37|429.28|425.18|28
1637141060000|2021-11-17 09:24:20|429.4|425.3|429.35|425.25|429.44|425.34|429.34|425.24|27
1637141070000|2021-11-17 09:24:30|429.38|425.28|429.39|425.29|429.41|425.31|429.36|425.26|8
1637141080000|2021-11-17 09:24:40|429.38|425.28|429.45|425.35|429.46|425.36|429.34|425.24|9
1637141090000|2021-11-17 09:24:50|429.46|425.36|429.41|425.31|429.46|425.36|429.4|425.3|14
1637141100000|2021-11-17 09:25:00|429.44|425.34|429.75|425.65|429.83|425.73|429.44|425.34|29
1637141110000|2021-11-17 09:25:10|429.71|425.61|429.91|425.81|429.92|425.82|429.71|425.61|24
1637141120000|2021-11-17 09:25:20|429.9|425.8|429.65|425.55|429.9|425.8|429.65|425.55|17
1637141130000|2021-11-17 09:25:30|429.68|425.58|429.59|425.49|429.68|425.58|429.53|425.43|18
1637141140000|2021-11-17 09:25:40|429.62|425.52|429.67|425.57|429.75|425.65|429.62|425.52|21
1637141150000|2021-11-17 09:25:50|429.65|425.55|429.64|425.54|429.72|425.62|429.61|425.51|24
1637141160000|2021-11-17 09:26:00|429.63|425.53|429.53|425.43|429.66|425.56|429.53|425.43|11
1637141170000|2021-11-17 09:26:10|429.46|425.36|429.16|425.06|429.46|425.36|429.15|425.05|19
1637141180000|2021-11-17 09:26:20|429.15|425.05|428.89|424.79|429.19|425.09|428.89|424.79|29
1637141190000|2021-11-17 09:26:30|428.9|424.8|428.63|424.53|428.95|424.85|428.58|424.48|30
1637141200000|2021-11-17 09:26:40|428.6|424.5|428.54|424.44|428.74|424.64|428.54|424.44|27
1637141210000|2021-11-17 09:26:50|428.53|424.43|428.5|424.4|428.56|424.46|428.49|424.39|11
1637141220000|2021-11-17 09:27:00|428.48|424.38|428.44|424.34|428.49|424.39|428.43|424.33|14
1637141230000|2021-11-17 09:27:10|428.42|424.32|427.68|423.58|428.44|424.34|427.68|423.58|28
1637141240000|2021-11-17 09:27:20|427.67|423.57|428.03|423.93|428.04|423.94|427.6|423.5|32
1637141250000|2021-11-17 09:27:30|428|423.9|427.88|423.78|428.01|423.91|427.86|423.76|26
1637141260000|2021-11-17 09:27:40|427.87|423.77|427.63|423.53|427.95|423.85|427.6|423.5|21
1637141270000|2021-11-17 09:27:50|427.64|423.54|427.54|423.44|427.73|423.63|427.54|423.44|27
1637141280000|2021-11-17 09:28:00|427.58|423.48|427.98|423.88|428.05|423.95|427.58|423.48|27
1637141290000|2021-11-17 09:28:10|427.91|423.81|427.75|423.65|427.91|423.81|427.57|423.47|30
1637141300000|2021-11-17 09:28:20|427.73|423.63|427.63|423.53|427.75|423.65|427.55|423.45|21
1637141310000|2021-11-17 09:28:30|427.62|423.52|427.94|423.84|428.12|424.02|427.61|423.51|31
1637141320000|2021-11-17 09:28:40|427.96|423.86|427.94|423.84|428.01|423.91|427.93|423.83|14
1637141330000|2021-11-17 09:28:50|427.93|423.83|427.98|423.88|428|423.9|427.93|423.83|11
1637141340000|2021-11-17 09:29:00|427.97|423.87|427.87|423.77|428.05|423.95|427.83|423.73|19
1637141350000|2021-11-17 09:29:10|427.84|423.74|427.56|423.46|427.84|423.74|427.53|423.43|26
1637141360000|2021-11-17 09:29:20|427.59|423.49|427.4|423.3|427.59|423.49|427.4|423.3|13
1637141370000|2021-11-17 09:29:30|427.42|423.32|427.64|423.54|427.68|423.58|427.4|423.3|22
1637141380000|2021-11-17 09:29:40|427.62|423.52|427.69|423.59|427.87|423.77|427.62|423.52|25
1637141390000|2021-11-17 09:29:50|427.71|423.61|427.64|423.54|427.71|423.61|427.55|423.45|26
1637141400000|2021-11-17 09:30:00|427.6|423.5|427.53|423.43|427.69|423.59|427.53|423.43|20
1637141410000|2021-11-17 09:30:10|427.56|423.46|427.31|423.21|427.65|423.55|427.28|423.18|23
1637141420000|2021-11-17 09:30:20|427.32|423.22|427.43|423.33|427.43|423.33|427.21|423.11|26
1637141430000|2021-11-17 09:30:30|427.4|423.3|427.82|423.72|427.82|423.72|427.4|423.3|21
1637141440000|2021-11-17 09:30:40|427.83|423.73|428.09|423.99|428.12|424.02|427.82|423.72|14
1637141450000|2021-11-17 09:30:50|428.11|424.01|428.47|424.37|428.57|424.47|428.1|424|30
1637141460000|2021-11-17 09:31:00|428.42|424.32|428.25|424.15|428.5|424.4|428.21|424.11|28
1637141470000|2021-11-17 09:31:10|428.2|424.1|428.13|424.03|428.22|424.12|427.86|423.76|36
1637141480000|2021-11-17 09:31:20|428.16|424.06|427.92|423.82|428.27|424.17|427.87|423.77|31
1637141490000|2021-11-17 09:31:30|427.95|423.85|427.87|423.77|428.06|423.96|427.85|423.75|21
1637141500000|2021-11-17 09:31:40|427.85|423.75|427.85|423.75|427.87|423.77|427.84|423.74|10
1637141510000|2021-11-17 09:31:50|427.84|423.74|427.93|423.83|427.94|423.84|427.78|423.68|19
1637141520000|2021-11-17 09:32:00|427.94|423.84|427.87|423.77|428.03|423.93|427.84|423.74|19
1637141530000|2021-11-17 09:32:10|427.86|423.76|427.77|423.67|427.86|423.76|427.77|423.67|9
1637141540000|2021-11-17 09:32:20|427.72|423.62|427.63|423.53|427.75|423.65|427.61|423.51|15
1637141550000|2021-11-17 09:32:30|427.61|423.51|427.46|423.36|427.63|423.53|427.46|423.36|17
1637141560000|2021-11-17 09:32:40|427.45|423.35|427.55|423.45|427.61|423.51|427.45|423.35|23
1637141570000|2021-11-17 09:32:50|427.52|423.42|427.67|423.57|427.72|423.62|427.51|423.41|11
1637141580000|2021-11-17 09:33:00|427.64|423.54|427.55|423.45|427.65|423.55|427.55|423.45|16
1637141590000|2021-11-17 09:33:10|427.52|423.42|427.42|423.32|427.55|423.45|427.27|423.17|22
1637141600000|2021-11-17 09:33:20|427.35|423.25|427.42|423.32|427.61|423.51|427.35|423.25|20
1637141610000|2021-11-17 09:33:30|427.38|423.28|427.38|423.28|427.38|423.28|427.38|423.28|1
1637141620000|2021-11-17 09:33:40|427.39|423.29|427.36|423.26|427.43|423.33|427.36|423.26|6
1637141630000|2021-11-17 09:33:50|427.39|423.29|427.34|423.24|427.41|423.31|427.29|423.19|10
1637141640000|2021-11-17 09:34:00|427.3|423.2|427.37|423.27|427.48|423.38|427.23|423.13|25
1637141650000|2021-11-17 09:34:10|427.38|423.28|427.47|423.37|427.47|423.37|427.38|423.28|4
1637141660000|2021-11-17 09:34:20|427.48|423.38|427.5|423.4|427.51|423.41|427.45|423.35|12
1637141670000|2021-11-17 09:34:30|427.44|423.34|427.56|423.46|427.56|423.46|427.44|423.34|18
1637141680000|2021-11-17 09:34:40|427.55|423.45|427.45|423.35|427.55|423.45|427.42|423.32|16
1637141690000|2021-11-17 09:34:50|427.46|423.36|427.49|423.39|427.51|423.41|427.41|423.31|16
1637141700000|2021-11-17 09:35:00|427.5|423.4|427.66|423.56|427.67|423.57|427.44|423.34|25
1637141710000|2021-11-17 09:35:10|427.62|423.52|427.8|423.7|427.8|423.7|427.62|423.52|17
1637141720000|2021-11-17 09:35:20|427.81|423.71|427.81|423.71|427.93|423.83|427.79|423.69|11
1637141730000|2021-11-17 09:35:30|427.8|423.7|427.73|423.63|427.85|423.75|427.73|423.63|14
1637141740000|2021-11-17 09:35:40|427.71|423.61|427.54|423.44|427.71|423.61|427.54|423.44|18
1637141750000|2021-11-17 09:35:50|427.53|423.43|427.47|423.37|427.53|423.43|427.46|423.36|8
1637141760000|2021-11-17 09:36:00|427.49|423.39|427.67|423.57|427.68|423.58|427.47|423.37|19
1637141770000|2021-11-17 09:36:10|427.68|423.58|427.65|423.55|427.69|423.59|427.6|423.5|18
1637141780000|2021-11-17 09:36:20|427.68|423.58|427.8|423.7|427.8|423.7|427.65|423.55|14
1637141790000|2021-11-17 09:36:30|427.73|423.63|427.78|423.68|427.79|423.69|427.69|423.59|16
1637141800000|2021-11-17 09:36:40|427.79|423.69|427.78|423.68|427.79|423.69|427.78|423.68|2
1637141810000|2021-11-17 09:36:50|427.8|423.7|427.8|423.7|427.85|423.75|427.78|423.68|9
1637141820000|2021-11-17 09:37:00|427.82|423.72|427.9|423.8|427.95|423.85|427.82|423.72|6
1637141830000|2021-11-17 09:37:10|427.88|423.78|427.85|423.75|427.89|423.79|427.82|423.72|6
1637141840000|2021-11-17 09:37:20|427.86|423.76|427.86|423.76|427.86|423.76|427.85|423.75|3
1637141850000|2021-11-17 09:37:30|427.85|423.75|427.98|423.88|428.01|423.91|427.84|423.74|13
1637141860000|2021-11-17 09:37:40|427.85|423.75|427.95|423.85|428.02|423.92|427.85|423.75|14
1637141870000|2021-11-17 09:37:50|427.89|423.79|427.74|423.64|427.92|423.82|427.73|423.63|28
1637141880000|2021-11-17 09:38:00|427.73|423.63|427.74|423.64|427.75|423.65|427.7|423.6|6
1637141890000|2021-11-17 09:38:10|427.73|423.63|427.72|423.62|427.73|423.63|427.6|423.5|20
1637141900000|2021-11-17 09:38:20|427.71|423.61|427.66|423.56|427.73|423.63|427.63|423.53|18
1637141910000|2021-11-17 09:38:30|427.65|423.55|427.71|423.61|427.74|423.64|427.65|423.55|20
1637141920000|2021-11-17 09:38:40|427.7|423.6|427.72|423.62|427.75|423.65|427.69|423.59|14
1637141930000|2021-11-17 09:38:50|427.73|423.63|427.75|423.65|427.8|423.7|427.7|423.6|22
1637141940000|2021-11-17 09:39:00|427.76|423.66|427.76|423.66|427.76|423.66|427.76|423.66|1
1637141950000|2021-11-17 09:39:10|427.74|423.64|427.75|423.65|427.84|423.74|427.73|423.63|13
1637141960000|2021-11-17 09:39:20|427.8|423.7|427.59|423.49|427.83|423.73|427.58|423.48|21
1637141970000|2021-11-17 09:39:30|427.58|423.48|427.69|423.59|427.69|423.59|427.58|423.48|15
1637141980000|2021-11-17 09:39:40|427.68|423.58|427.62|423.52|427.7|423.6|427.59|423.49|10
1637141990000|2021-11-17 09:39:50|427.59|423.49|427.63|423.53|427.65|423.55|427.55|423.45|17
1637142000000|2021-11-17 09:40:00|427.57|423.47|427.61|423.51|427.65|423.55|427.57|423.47|19
1637142010000|2021-11-17 09:40:10|427.62|423.52|427.69|423.59|427.72|423.62|427.55|423.45|17
1637142020000|2021-11-17 09:40:20|427.63|423.53|427.95|423.85|427.95|423.85|427.62|423.52|15
1637142030000|2021-11-17 09:40:30|427.94|423.84|427.95|423.85|427.98|423.88|427.94|423.84|4
1637142040000|2021-11-17 09:40:40|427.96|423.86|427.94|423.84|427.99|423.89|427.92|423.82|17
1637142050000|2021-11-17 09:40:50|427.95|423.85|427.97|423.87|428.03|423.93|427.94|423.84|18
1637142060000|2021-11-17 09:41:00|427.96|423.86|427.91|423.81|427.97|423.87|427.88|423.78|7
1637142070000|2021-11-17 09:41:10|427.92|423.82|427.73|423.63|427.92|423.82|427.73|423.63|17
1637142080000|2021-11-17 09:41:20|427.75|423.65|427.79|423.69|427.79|423.69|427.75|423.65|9
1637142090000|2021-11-17 09:41:30|427.8|423.7|427.64|423.54|427.8|423.7|427.63|423.53|8
1637142100000|2021-11-17 09:41:40|427.69|423.59|427.35|423.25|427.69|423.59|427.29|423.19|21
1637142110000|2021-11-17 09:41:50|427.32|423.22|426.88|422.78|427.35|423.25|426.8|422.7|23
1637142120000|2021-11-17 09:42:00|426.78|422.68|426.75|422.65|426.92|422.82|426.75|422.65|13
1637142130000|2021-11-17 09:42:10|426.83|422.73|426.74|422.64|426.9|422.8|426.64|422.54|23
1637142140000|2021-11-17 09:42:20|426.7|422.6|426.49|422.39|426.7|422.6|426.41|422.31|26
1637142150000|2021-11-17 09:42:30|426.47|422.37|426.26|422.16|426.5|422.4|426.26|422.16|17
1637142160000|2021-11-17 09:42:40|426.29|422.19|426.7|422.6|426.7|422.6|425.96|421.86|33
1637142170000|2021-11-17 09:42:50|426.76|422.66|427.4|423.3|427.46|423.36|426.73|422.63|26
1637142180000|2021-11-17 09:43:00|427.49|423.39|427.31|423.21|427.49|423.39|427.12|423.02|29
1637142190000|2021-11-17 09:43:10|427.29|423.19|427.36|423.26|427.38|423.28|427.2|423.1|23
1637142200000|2021-11-17 09:43:20|427.37|423.27|427.63|423.53|427.63|423.53|427.33|423.23|17
1637142210000|2021-11-17 09:43:30|427.61|423.51|428.04|423.94|428.04|423.94|427.61|423.51|28
1637142220000|2021-11-17 09:43:40|428.07|423.97|428.37|424.27|428.37|424.27|428.07|423.97|22
1637142230000|2021-11-17 09:43:50|428.35|424.25|428.33|424.23|428.38|424.28|428.05|423.95|25
1637142240000|2021-11-17 09:44:00|428.26|424.16|428.13|424.03|428.26|424.16|428.12|424.02|13
1637142250000|2021-11-17 09:44:10|428.14|424.04|428.3|424.2|428.3|424.2|428.14|424.04|12
1637142260000|2021-11-17 09:44:20|428.29|424.19|428.44|424.34|428.44|424.34|428.25|424.15|19
1637142270000|2021-11-17 09:44:30|428.46|424.36|428.56|424.46|428.6|424.5|428.45|424.35|16
1637142280000|2021-11-17 09:44:40|428.57|424.47|428.52|424.42|428.65|424.55|428.52|424.42|12
1637142290000|2021-11-17 09:44:50|428.51|424.41|428.49|424.39|428.54|424.44|428.42|424.32|16
1637142300000|2021-11-17 09:45:00|428.54|424.44|428.3|424.2|428.54|424.44|428.3|424.2|21
1637142310000|2021-11-17 09:45:10|428.29|424.19|428.47|424.37|428.49|424.39|428.15|424.05|31
1637142320000|2021-11-17 09:45:20|428.49|424.39|428.68|424.58|428.68|424.58|428.41|424.31|17
1637142330000|2021-11-17 09:45:30|428.67|424.57|428.98|424.88|428.98|424.88|428.67|424.57|17
1637142340000|2021-11-17 09:45:40|428.97|424.87|428.63|424.53|428.98|424.88|428.63|424.53|18
1637142350000|2021-11-17 09:45:50|428.65|424.55|428.64|424.54|428.73|424.63|428.64|424.54|12
1637142360000|2021-11-17 09:46:00|428.63|424.53|428.97|424.87|429.04|424.94|428.62|424.52|25
1637142370000|2021-11-17 09:46:10|428.95|424.85|428.86|424.76|428.97|424.87|428.85|424.75|13
1637142380000|2021-11-17 09:46:20|428.85|424.75|429.08|424.98|429.08|424.98|428.83|424.73|16
1637142390000|2021-11-17 09:46:30|429.07|424.97|429.13|425.03|429.18|425.08|429.06|424.96|10
1637142400000|2021-11-17 09:46:40|429.14|425.04|429.23|425.13|429.23|425.13|429.11|425.01|17
1637142410000|2021-11-17 09:46:50|429.24|425.14|429.25|425.15|429.31|425.21|429.2|425.1|18
1637142420000|2021-11-17 09:47:00|429.21|425.11|429.27|425.17|429.28|425.18|429.21|425.11|10
1637142430000|2021-11-17 09:47:10|429.26|425.16|429.23|425.13|429.32|425.22|429.14|425.04|17
1637142440000|2021-11-17 09:47:20|429.19|425.09|428.98|424.88|429.21|425.11|428.98|424.88|11
1637142450000|2021-11-17 09:47:30|428.92|424.82|428.46|424.36|428.92|424.82|428.46|424.36|25
1637142460000|2021-11-17 09:47:40|428.49|424.39|428.18|424.08|428.54|424.44|428.13|424.03|26
1637142470000|2021-11-17 09:47:50|428.16|424.06|428.06|423.96|428.16|424.06|428.04|423.94|12
1637142480000|2021-11-17 09:48:00|428.04|423.94|427.97|423.87|428.06|423.96|427.96|423.86|13
1637142490000|2021-11-17 09:48:10|427.98|423.88|427.85|423.75|428.18|424.08|427.83|423.73|25
1637142500000|2021-11-17 09:48:20|427.88|423.78|427.6|423.5|427.9|423.8|427.6|423.5|23
1637142510000|2021-11-17 09:48:30|427.63|423.53|427.15|423.05|427.65|423.55|427.15|423.05|18
1637142520000|2021-11-17 09:48:40|427.14|423.04|427.71|423.61|427.75|423.65|427.14|423.04|26
1637142530000|2021-11-17 09:48:50|427.72|423.62|427.5|423.4|427.77|423.67|427.47|423.37|22
1637142540000|2021-11-17 09:49:00|427.52|423.42|427.63|423.53|427.67|423.57|427.52|423.42|18
1637142550000|2021-11-17 09:49:10|427.66|423.56|427.1|423|427.66|423.56|427.1|423|28
1637142560000|2021-11-17 09:49:20|427.04|422.94|426.78|422.68|427.17|423.07|426.78|422.68|30
1637142570000|2021-11-17 09:49:30|426.77|422.67|426.5|422.4|426.77|422.67|426.36|422.26|33
1637142580000|2021-11-17 09:49:40|426.47|422.37|426.41|422.31|426.54|422.44|426.41|422.31|16
1637142590000|2021-11-17 09:49:50|426.37|422.27|426.42|422.32|426.44|422.34|426.32|422.22|21
1637142600000|2021-11-17 09:50:00|426.43|422.33|426.3|422.2|426.53|422.43|426.3|422.2|22
1637142610000|2021-11-17 09:50:10|426.27|422.17|426.52|422.42|426.57|422.47|426.27|422.17|19
1637142620000|2021-11-17 09:50:20|426.5|422.4|426.58|422.48|426.66|422.56|426.46|422.36|28
1637142630000|2021-11-17 09:50:30|426.63|422.53|426.58|422.48|426.65|422.55|426.51|422.41|20
1637142640000|2021-11-17 09:50:40|426.59|422.49|426.7|422.6|426.7|422.6|426.57|422.47|22
1637142650000|2021-11-17 09:50:50|426.67|422.57|426.86|422.76|426.87|422.77|426.66|422.56|15
1637142660000|2021-11-17 09:51:00|426.85|422.75|427.34|423.24|427.51|423.41|426.82|422.72|26
1637142670000|2021-11-17 09:51:10|427.36|423.26|427.36|423.26|427.36|423.26|427.28|423.18|10
1637142680000|2021-11-17 09:51:20|427.37|423.27|427.26|423.16|427.48|423.38|427.26|423.16|21
1637142690000|2021-11-17 09:51:30|427.25|423.15|426.83|422.73|427.26|423.16|426.81|422.71|26
1637142700000|2021-11-17 09:51:40|426.78|422.68|426.7|422.6|426.81|422.71|426.66|422.56|20
1637142710000|2021-11-17 09:51:50|426.69|422.59|426.28|422.18|426.69|422.59|426.28|422.18|20
1637142720000|2021-11-17 09:52:00|426.4|422.3|426.23|422.13|426.49|422.39|426.23|422.13|22
1637142730000|2021-11-17 09:52:10|426.28|422.18|425.79|421.69|426.29|422.19|425.77|421.67|30
1637142740000|2021-11-17 09:52:20|425.86|421.76|425.93|421.83|425.96|421.86|425.83|421.73|16
1637142750000|2021-11-17 09:52:30|425.95|421.85|426.06|421.96|426.06|421.96|425.7|421.6|25
1637142760000|2021-11-17 09:52:40|426.04|421.94|426.15|422.05|426.25|422.15|426.04|421.94|27
1637142770000|2021-11-17 09:52:50|426.16|422.06|426.66|422.56|426.66|422.56|426.15|422.05|28
1637142780000|2021-11-17 09:53:00|426.72|422.62|426.1|422|426.78|422.68|426.09|421.99|33
1637142790000|2021-11-17 09:53:10|426.09|421.99|426.56|422.46|426.56|422.46|426.06|421.96|29
1637142800000|2021-11-17 09:53:20|426.57|422.47|425.93|421.83|426.57|422.47|425.93|421.83|27
1637142810000|2021-11-17 09:53:30|425.96|421.86|425.87|421.77|425.96|421.86|425.59|421.49|36
1637142820000|2021-11-17 09:53:40|425.89|421.79|426.12|422.02|426.13|422.03|425.87|421.77|23
1637142830000|2021-11-17 09:53:50|426.14|422.04|425.8|421.7|426.14|422.04|425.8|421.7|21
1637142840000|2021-11-17 09:54:00|425.81|421.71|425.83|421.73|425.97|421.87|425.81|421.71|26
1637142850000|2021-11-17 09:54:10|425.81|421.71|426.09|421.99|426.1|422|425.71|421.61|29
1637142860000|2021-11-17 09:54:20|426.07|421.97|426|421.9|426.07|421.97|425.86|421.76|19
1637142870000|2021-11-17 09:54:30|426.09|421.99|426.13|422.03|426.28|422.18|426.06|421.96|21
1637142880000|2021-11-17 09:54:40|426.15|422.05|426.24|422.14|426.33|422.23|426.14|422.04|21
1637142890000|2021-11-17 09:54:50|426.22|422.12|426.34|422.24|426.5|422.4|426.21|422.11|23
1637142900000|2021-11-17 09:55:00|426.27|422.17|426.17|422.07|426.35|422.25|426.17|422.07|21
1637142910000|2021-11-17 09:55:10|426.21|422.11|426.44|422.34|426.44|422.34|426.14|422.04|29
1637142920000|2021-11-17 09:55:20|426.45|422.35|426.36|422.26|426.49|422.39|426.33|422.23|16
1637142930000|2021-11-17 09:55:30|426.4|422.3|426.34|422.24|426.45|422.35|426.31|422.21|18
1637142940000|2021-11-17 09:55:40|426.35|422.25|426.4|422.3|426.42|422.32|426.34|422.24|17
1637142950000|2021-11-17 09:55:50|426.39|422.29|426.56|422.46|426.57|422.47|426.35|422.25|23
1637142960000|2021-11-17 09:56:00|426.54|422.44|426.47|422.37|426.6|422.5|426.41|422.31|21
1637142970000|2021-11-17 09:56:10|426.42|422.32|426.33|422.23|426.45|422.35|426.33|422.23|19
1637142980000|2021-11-17 09:56:20|426.34|422.24|426.28|422.18|426.36|422.26|426.26|422.16|18
1637142990000|2021-11-17 09:56:30|426.26|422.16|426.11|422.01|426.26|422.16|426.1|422|18
1637143000000|2021-11-17 09:56:40|426.13|422.03|425.98|421.88|426.14|422.04|425.98|421.88|12
1637143010000|2021-11-17 09:56:50|426.01|421.91|426.13|422.03|426.13|422.03|425.92|421.82|27
1637143020000|2021-11-17 09:57:00|426.14|422.04|425.87|421.77|426.16|422.06|425.77|421.67|23
1637143030000|2021-11-17 09:57:10|425.91|421.81|425.73|421.63|426.06|421.96|425.72|421.62|28
1637143040000|2021-11-17 09:57:20|425.75|421.65|425.73|421.63|425.78|421.68|425.72|421.62|9
1637143050000|2021-11-17 09:57:30|425.76|421.66|425.38|421.28|425.78|421.68|425.37|421.27|21
1637143060000|2021-11-17 09:57:40|425.4|421.3|425.34|421.24|425.4|421.3|425.16|421.06|34
1637143070000|2021-11-17 09:57:50|425.42|421.32|425.77|421.67|426|421.9|425.42|421.32|34
1637143080000|2021-11-17 09:58:00|425.81|421.71|425.99|421.89|425.99|421.89|425.78|421.68|31
1637143090000|2021-11-17 09:58:10|425.96|421.86|425.97|421.87|425.98|421.88|425.83|421.73|32
1637143100000|2021-11-17 09:58:20|425.95|421.85|425.92|421.82|426.02|421.92|425.91|421.81|14
1637143110000|2021-11-17 09:58:30|425.9|421.8|425.89|421.79|425.93|421.83|425.81|421.71|28
1637143120000|2021-11-17 09:58:40|425.88|421.78|426.14|422.04|426.14|422.04|425.86|421.76|22
1637143130000|2021-11-17 09:58:50|426.11|422.01|425.8|421.7|426.13|422.03|425.78|421.68|23
1637143140000|2021-11-17 09:59:00|425.82|421.72|425.86|421.76|425.86|421.76|425.76|421.66|19
1637143150000|2021-11-17 09:59:10|425.9|421.8|425.98|421.88|426.01|421.91|425.9|421.8|17
1637143160000|2021-11-17 09:59:20|426|421.9|425.74|421.64|426|421.9|425.73|421.63|19
1637143170000|2021-11-17 09:59:30|425.73|421.63|426.1|422|426.11|422.01|425.73|421.63|26
1637143180000|2021-11-17 09:59:40|426.08|421.98|426.06|421.96|426.08|421.98|426.03|421.93|6
1637143190000|2021-11-17 09:59:50|426.05|421.95|426.17|422.07|426.17|422.07|426.04|421.94|9
1637143200000|2021-11-17 10:00:00|426.16|422.06|426.29|422.19|426.34|422.24|426.16|422.06|10
1637143210000|2021-11-17 10:00:10|426.3|422.2|426.35|422.25|426.35|422.25|426.25|422.15|19
1637143220000|2021-11-17 10:00:20|426.37|422.27|426.54|422.44|426.54|422.44|426.27|422.17|27
1637143230000|2021-11-17 10:00:30|426.53|422.43|426.62|422.52|426.64|422.54|426.5|422.4|13
1637143240000|2021-11-17 10:00:40|426.67|422.57|426.71|422.61|426.71|422.61|426.64|422.54|15
1637143250000|2021-11-17 10:00:50|426.66|422.56|426.74|422.64|426.81|422.71|426.59|422.49|25
1637143260000|2021-11-17 10:01:00|426.68|422.58|426.79|422.69|426.9|422.8|426.58|422.48|32
1637143270000|2021-11-17 10:01:10|426.73|422.63|426.79|422.69|426.88|422.78|426.65|422.55|23
1637143280000|2021-11-17 10:01:20|426.84|422.74|426.92|422.82|427|422.9|426.84|422.74|27
1637143290000|2021-11-17 10:01:30|426.91|422.81|426.92|422.82|426.93|422.83|426.87|422.77|6
1637143300000|2021-11-17 10:01:40|426.87|422.77|426.72|422.62|426.9|422.8|426.72|422.62|17
1637143310000|2021-11-17 10:01:50|426.73|422.63|426.73|422.63|426.82|422.72|426.73|422.63|16
1637143320000|2021-11-17 10:02:00|426.74|422.64|426.72|422.62|426.74|422.64|426.71|422.61|10
1637143330000|2021-11-17 10:02:10|426.74|422.64|426.83|422.73|426.83|422.73|426.74|422.64|7
1637143340000|2021-11-17 10:02:20|426.8|422.7|426.75|422.65|426.83|422.73|426.75|422.65|7
1637143350000|2021-11-17 10:02:30|426.83|422.73|426.93|422.83|426.93|422.83|426.76|422.66|14
1637143360000|2021-11-17 10:02:40|426.94|422.84|427.01|422.91|427.01|422.91|426.91|422.81|6
1637143370000|2021-11-17 10:02:50|427.02|422.92|427.35|423.25|427.35|423.25|427.02|422.92|15
1637143380000|2021-11-17 10:03:00|427.32|423.22|427.62|423.52|427.68|423.58|427.27|423.17|23
1637143390000|2021-11-17 10:03:10|427.6|423.5|427.8|423.7|427.85|423.75|427.6|423.5|23
1637143400000|2021-11-17 10:03:20|427.82|423.72|428.4|424.3|428.4|424.3|427.8|423.7|28
1637143410000|2021-11-17 10:03:30|428.34|424.24|428.21|424.11|428.45|424.35|428.21|424.11|31
1637143420000|2021-11-17 10:03:40|428.19|424.09|428.05|423.95|428.22|424.12|428|423.9|28
1637143430000|2021-11-17 10:03:50|428.07|423.97|428.33|424.23|428.33|424.23|428.07|423.97|24
1637143440000|2021-11-17 10:04:00|428.32|424.22|428.22|424.12|428.42|424.32|428.22|424.12|20
1637143450000|2021-11-17 10:04:10|428.19|424.09|428.27|424.17|428.29|424.19|428.18|424.08|11
1637143460000|2021-11-17 10:04:20|428.28|424.18|428.27|424.17|428.41|424.31|428.25|424.15|17
1637143470000|2021-11-17 10:04:30|428.28|424.18|428.15|424.05|428.28|424.18|428.06|423.96|21
1637143480000|2021-11-17 10:04:40|428.18|424.08|428.16|424.06|428.21|424.11|428.14|424.04|16
1637143490000|2021-11-17 10:04:50|428.15|424.05|428.18|424.08|428.19|424.09|428.08|423.98|23
1637143500000|2021-11-17 10:05:00|428.24|424.14|428.31|424.21|428.32|424.22|428.16|424.06|24
1637143510000|2021-11-17 10:05:10|428.29|424.19|428.47|424.37|428.47|424.37|428.29|424.19|14
1637143520000|2021-11-17 10:05:20|428.51|424.41|428.32|424.22|428.55|424.45|428.3|424.2|18
1637143530000|2021-11-17 10:05:30|428.31|424.21|428.27|424.17|428.37|424.27|428.21|424.11|24
1637143540000|2021-11-17 10:05:40|428.31|424.21|428.19|424.09|428.31|424.21|428.19|424.09|18
1637143550000|2021-11-17 10:05:50|428.18|424.08|428.2|424.1|428.21|424.11|428.14|424.04|25
1637143560000|2021-11-17 10:06:00|428.19|424.09|428.26|424.16|428.26|424.16|428.18|424.08|15
1637143570000|2021-11-17 10:06:10|428.27|424.17|428|423.9|428.27|424.17|427.98|423.88|26
1637143580000|2021-11-17 10:06:20|427.99|423.89|428.07|423.97|428.09|423.99|427.99|423.89|18
1637143590000|2021-11-17 10:06:30|428.08|423.98|428.09|423.99|428.13|424.03|428.05|423.95|12
1637143600000|2021-11-17 10:06:40|428.08|423.98|428.02|423.92|428.09|423.99|428.02|423.92|12
1637143610000|2021-11-17 10:06:50|427.98|423.88|428.15|424.05|428.15|424.05|427.98|423.88|15
1637143620000|2021-11-17 10:07:00|428.12|424.02|427.87|423.77|428.12|424.02|427.86|423.76|17
1637143630000|2021-11-17 10:07:10|427.86|423.76|427.79|423.69|427.86|423.76|427.73|423.63|13
1637143640000|2021-11-17 10:07:20|427.8|423.7|427.66|423.56|427.81|423.71|427.65|423.55|24
1637143650000|2021-11-17 10:07:30|427.65|423.55|428.02|423.92|428.07|423.97|427.64|423.54|21
1637143660000|2021-11-17 10:07:40|428.04|423.94|428.25|424.15|428.25|424.15|428.03|423.93|14
1637143670000|2021-11-17 10:07:50|428.24|424.14|428.12|424.02|428.24|424.14|428.04|423.94|19
1637143680000|2021-11-17 10:08:00|428.13|424.03|428.29|424.19|428.3|424.2|428.13|424.03|5
1637143690000|2021-11-17 10:08:10|428.31|424.21|428.62|424.52|428.62|424.52|428.3|424.2|13
1637143700000|2021-11-17 10:08:20|428.61|424.51|428.52|424.42|428.67|424.57|428.51|424.41|14
1637143710000|2021-11-17 10:08:30|428.49|424.39|428.72|424.62|428.72|424.62|428.42|424.32|28
1637143720000|2021-11-17 10:08:40|428.73|424.63|428.61|424.51|428.78|424.68|428.46|424.36|27
1637143730000|2021-11-17 10:08:50|428.58|424.48|428.81|424.71|428.86|424.76|428.58|424.48|21
1637143740000|2021-11-17 10:09:00|428.78|424.68|428.8|424.7|428.83|424.73|428.78|424.68|13
1637143750000|2021-11-17 10:09:10|428.79|424.69|428.7|424.6|428.79|424.69|428.65|424.55|16
1637143760000|2021-11-17 10:09:20|428.72|424.62|428.66|424.56|428.75|424.65|428.65|424.55|15
1637143770000|2021-11-17 10:09:30|428.69|424.59|428.5|424.4|428.73|424.63|428.5|424.4|16
1637143780000|2021-11-17 10:09:40|428.48|424.38|428.59|424.49|428.59|424.49|428.44|424.34|26
1637143790000|2021-11-17 10:09:50|428.6|424.5|428.71|424.61|428.71|424.61|428.6|424.5|16
1637143800000|2021-11-17 10:10:00|428.7|424.6|428.49|424.39|428.7|424.6|428.49|424.39|21
1637143810000|2021-11-17 10:10:10|428.54|424.44|428.71|424.61|428.72|424.62|428.54|424.44|15
1637143820000|2021-11-17 10:10:20|428.72|424.62|428.59|424.49|428.72|424.62|428.56|424.46|24
1637143830000|2021-11-17 10:10:30|428.57|424.47|428.4|424.3|428.58|424.48|428.39|424.29|33
1637143840000|2021-11-17 10:10:40|428.39|424.29|428.59|424.49|428.64|424.54|428.38|424.28|16
1637143850000|2021-11-17 10:10:50|428.6|424.5|428.56|424.46|428.63|424.53|428.51|424.41|18
1637143860000|2021-11-17 10:11:00|428.57|424.47|428.68|424.58|428.69|424.59|428.48|424.38|17
1637143870000|2021-11-17 10:11:10|428.66|424.56|428.44|424.34|428.66|424.56|428.44|424.34|21
1637143880000|2021-11-17 10:11:20|428.43|424.33|428.42|424.32|428.45|424.35|428.42|424.32|8
1637143890000|2021-11-17 10:11:30|428.43|424.33|428.4|424.3|428.46|424.36|428.4|424.3|7
1637143900000|2021-11-17 10:11:40|428.38|424.28|428.29|424.19|428.4|424.3|428.29|424.19|11
1637143910000|2021-11-17 10:11:50|428.31|424.21|428.02|423.92|428.34|424.24|428.02|423.92|21
1637143920000|2021-11-17 10:12:00|428.01|423.91|427.66|423.56|428.02|423.92|427.64|423.54|23
1637143930000|2021-11-17 10:12:10|427.64|423.54|427.64|423.54|427.7|423.6|427.54|423.44|17
1637143940000|2021-11-17 10:12:20|427.65|423.55|427.59|423.49|427.68|423.58|427.51|423.41|23
1637143950000|2021-11-17 10:12:30|427.6|423.5|427.34|423.24|427.64|423.54|427.33|423.23|32
1637143960000|2021-11-17 10:12:40|427.33|423.23|427.32|423.22|427.35|423.25|427.25|423.15|27
1637143970000|2021-11-17 10:12:50|427.34|423.24|427.35|423.25|427.35|423.25|427.34|423.24|2
1637143980000|2021-11-17 10:13:00|427.34|423.24|427.13|423.03|427.34|423.24|427.13|423.03|19
1637143990000|2021-11-17 10:13:10|427.12|423.02|427.02|422.92|427.12|423.02|427.02|422.92|10
1637144000000|2021-11-17 10:13:20|427.01|422.91|427.25|423.15|427.3|423.2|427|422.9|15
1637144010000|2021-11-17 10:13:30|427.24|423.14|427.12|423.02|427.24|423.14|427.11|423.01|19
1637144020000|2021-11-17 10:13:40|427.13|423.03|427.21|423.11|427.21|423.11|427.13|423.03|13
1637144030000|2021-11-17 10:13:50|427.25|423.15|427.12|423.02|427.25|423.15|427.12|423.02|25
1637144040000|2021-11-17 10:14:00|427.11|423.01|427.18|423.08|427.18|423.08|427.11|423.01|13
1637144050000|2021-11-17 10:14:10|427.17|423.07|427.3|423.2|427.31|423.21|427.14|423.04|18
1637144060000|2021-11-17 10:14:20|427.32|423.22|427.56|423.46|427.56|423.46|427.3|423.2|21
1637144070000|2021-11-17 10:14:30|427.57|423.47|427.62|423.52|427.62|423.52|427.54|423.44|8
1637144080000|2021-11-17 10:14:40|427.61|423.51|427.66|423.56|427.71|423.61|427.59|423.49|7
1637144090000|2021-11-17 10:14:50|427.71|423.61|427.53|423.43|427.71|423.61|427.52|423.42|11
1637144100000|2021-11-17 10:15:00|427.54|423.44|427.64|423.54|427.64|423.54|427.53|423.43|11
1637144110000|2021-11-17 10:15:10|427.68|423.58|427.72|423.62|427.87|423.77|427.68|423.58|20
1637144120000|2021-11-17 10:15:20|427.7|423.6|427.89|423.79|427.91|423.81|427.7|423.6|13
1637144130000|2021-11-17 10:15:30|427.92|423.82|427.95|423.85|427.96|423.86|427.8|423.7|13
1637144140000|2021-11-17 10:15:40|428.03|423.93|428|423.9|428.08|423.98|427.94|423.84|22
1637144150000|2021-11-17 10:15:50|428.04|423.94|428.07|423.97|428.07|423.97|428|423.9|8
1637144160000|2021-11-17 10:16:00|428.05|423.95|428.1|424|428.32|424.22|428|423.9|24
1637144170000|2021-11-17 10:16:10|428.12|424.02|429.45|425.35|429.46|425.36|428.1|424|31
1637144180000|2021-11-17 10:16:20|429.43|425.33|429.51|425.41|429.52|425.42|429.4|425.3|19
1637144190000|2021-11-17 10:16:30|429.62|425.52|430.06|425.96|430.06|425.96|429.62|425.52|23
1637144200000|2021-11-17 10:16:40|430.07|425.97|429.92|425.82|430.13|426.03|429.92|425.82|23
1637144210000|2021-11-17 10:16:50|429.91|425.81|430.21|426.11|430.29|426.19|429.87|425.77|27
1637144220000|2021-11-17 10:17:00|430.26|426.16|430.22|426.12|430.3|426.2|430.2|426.1|20
1637144230000|2021-11-17 10:17:10|430.24|426.14|430.2|426.1|430.24|426.14|430.14|426.04|17
1637144240000|2021-11-17 10:17:20|430.21|426.11|429.6|425.5|430.25|426.15|429.6|425.5|24
1637144250000|2021-11-17 10:17:30|429.62|425.52|429.88|425.78|429.88|425.78|429.47|425.37|25
1637144260000|2021-11-17 10:17:40|429.89|425.79|430.01|425.91|430.01|425.91|429.88|425.78|27
1637144270000|2021-11-17 10:17:50|430.02|425.92|430.02|425.92|430.07|425.97|430.01|425.91|10
1637144280000|2021-11-17 10:18:00|430.01|425.91|429.97|425.87|430.01|425.91|429.97|425.87|8
1637144290000|2021-11-17 10:18:10|429.98|425.88|430.06|425.96|430.06|425.96|429.97|425.87|8
1637144300000|2021-11-17 10:18:20|430.07|425.97|430.06|425.96|430.07|425.97|430.06|425.96|2
1637144320000|2021-11-17 10:18:40|430.05|425.95|430.05|425.95|430.05|425.95|430.03|425.93|4
1637144330000|2021-11-17 10:18:50|430.02|425.92|429.76|425.66|430.03|425.93|429.76|425.66|13
1637144340000|2021-11-17 10:19:00|429.7|425.6|429.87|425.77|429.88|425.78|429.7|425.6|15
1637144350000|2021-11-17 10:19:10|429.93|425.83|430.05|425.95|430.06|425.96|429.9|425.8|18
1637144360000|2021-11-17 10:19:20|430.04|425.94|430.12|426.02|430.12|426.02|430.02|425.92|10
1637144370000|2021-11-17 10:19:30|430.13|426.03|430.19|426.09|430.19|426.09|430.1|426|13
1637144380000|2021-11-17 10:19:40|430.18|426.08|430.23|426.13|430.23|426.13|430.18|426.08|6
1637144390000|2021-11-17 10:19:50|430.24|426.14|430.3|426.2|430.37|426.27|430.2|426.1|18
1637144400000|2021-11-17 10:20:00|430.31|426.21|430.41|426.31|430.41|426.31|430.27|426.17|9
1637144410000|2021-11-17 10:20:10|430.36|426.26|430.3|426.2|430.36|426.26|430.3|426.2|5
1637144420000|2021-11-17 10:20:20|430.27|426.17|430.2|426.1|430.28|426.18|430.16|426.06|17
1637144430000|2021-11-17 10:20:30|430.21|426.11|430.12|426.02|430.23|426.13|430.12|426.02|9
1637144440000|2021-11-17 10:20:40|430.11|426.01|430.1|426|430.13|426.03|430.1|426|7
1637144450000|2021-11-17 10:20:50|430.11|426.01|430.03|425.93|430.11|426.01|430.03|425.93|9
1637144460000|2021-11-17 10:21:00|430.02|425.92|430.27|426.17|430.27|426.17|430.01|425.91|15
1637144470000|2021-11-17 10:21:10|430.24|426.14|430.19|426.09|430.24|426.14|430.19|426.09|5
1637144480000|2021-11-17 10:21:20|430.17|426.07|430.12|426.02|430.17|426.07|430.12|426.02|5
1637144490000|2021-11-17 10:21:30|430.13|426.03|430.21|426.11|430.22|426.12|430.13|426.03|11
1637144500000|2021-11-17 10:21:40|430.22|426.12|430.64|426.54|430.64|426.54|430.22|426.12|17
1637144510000|2021-11-17 10:21:50|430.63|426.53|430.73|426.63|430.75|426.65|430.63|426.53|11
1637144530000|2021-11-17 10:22:10|430.83|426.73|430.86|426.76|430.87|426.77|430.83|426.73|4
1637144540000|2021-11-17 10:22:20|430.87|426.77|430.89|426.79|430.9|426.8|430.86|426.76|11
1637144550000|2021-11-17 10:22:30|430.92|426.82|430.91|426.81|430.92|426.82|430.9|426.8|5
1637144560000|2021-11-17 10:22:40|430.88|426.78|430.93|426.83|430.93|426.83|430.88|426.78|6
1637144570000|2021-11-17 10:22:50|430.92|426.82|430.94|426.84|430.94|426.84|430.87|426.77|7
1637144580000|2021-11-17 10:23:00|430.96|426.86|430.96|426.86|431|426.9|430.95|426.85|7
1637144590000|2021-11-17 10:23:10|431|426.9|431.01|426.91|431.01|426.91|431|426.9|2
1637144600000|2021-11-17 10:23:20|431.02|426.92|431.2|427.1|431.37|427.27|431.02|426.92|18
1637144610000|2021-11-17 10:23:30|431.19|427.09|431.04|426.94|431.19|427.09|431.04|426.94|16
1637144620000|2021-11-17 10:23:40|431.06|426.96|431.15|427.05|431.18|427.08|431.05|426.95|15
1637144630000|2021-11-17 10:23:50|431.11|427.01|431.16|427.06|431.18|427.08|431.11|427.01|11
1637144640000|2021-11-17 10:24:00|431.18|427.08|430.95|426.85|431.2|427.1|430.94|426.84|14
1637144650000|2021-11-17 10:24:10|430.94|426.84|430.84|426.74|430.94|426.84|430.83|426.73|10
1637144660000|2021-11-17 10:24:20|430.83|426.73|430.87|426.77|430.87|426.77|430.72|426.62|14
1637144670000|2021-11-17 10:24:30|430.75|426.65|430.78|426.68|430.78|426.68|430.71|426.61|15
1637144680000|2021-11-17 10:24:40|430.81|426.71|430.82|426.72|430.84|426.74|430.8|426.7|13
1637144690000|2021-11-17 10:24:50|430.8|426.7|430.81|426.71|430.81|426.71|430.75|426.65|9
1637144700000|2021-11-17 10:25:00|430.79|426.69|430.94|426.84|430.95|426.85|430.79|426.69|10
1637144710000|2021-11-17 10:25:10|430.95|426.85|430.79|426.69|430.95|426.85|430.75|426.65|13
1637144720000|2021-11-17 10:25:20|430.86|426.76|430.59|426.49|430.86|426.76|430.59|426.49|20
1637144730000|2021-11-17 10:25:30|430.54|426.44|430.46|426.36|430.54|426.44|430.44|426.34|14
1637144740000|2021-11-17 10:25:40|430.44|426.34|430.44|426.34|430.46|426.36|430.43|426.33|8
1637144750000|2021-11-17 10:25:50|430.45|426.35|430.4|426.3|430.52|426.42|430.39|426.29|15
1637144760000|2021-11-17 10:26:00|430.39|426.29|430.36|426.26|430.41|426.31|430.36|426.26|11
1637144770000|2021-11-17 10:26:10|430.37|426.27|430.46|426.36|430.51|426.41|430.35|426.25|18
1637144780000|2021-11-17 10:26:20|430.45|426.35|430.53|426.43|430.57|426.47|430.42|426.32|15
1637144790000|2021-11-17 10:26:30|430.52|426.42|430.78|426.68|430.81|426.71|430.52|426.42|26
1637144800000|2021-11-17 10:26:40|430.79|426.69|430.82|426.72|430.96|426.86|430.79|426.69|10
1637144810000|2021-11-17 10:26:50|430.86|426.76|431.03|426.93|431.04|426.94|430.82|426.72|15
1637144820000|2021-11-17 10:27:00|431.09|426.99|431.16|427.06|431.2|427.1|431.03|426.93|13
1637144830000|2021-11-17 10:27:10|431.18|427.08|431.19|427.09|431.21|427.11|431.11|427.01|14
1637144840000|2021-11-17 10:27:20|431.22|427.12|431.15|427.05|431.22|427.12|431.15|427.05|8
1637144850000|2021-11-17 10:27:30|431.19|427.09|431.18|427.08|431.19|427.09|431.15|427.05|5
1637144860000|2021-11-17 10:27:40|431.15|427.05|431.24|427.14|431.26|427.16|431.15|427.05|6
1637144870000|2021-11-17 10:27:50|431.29|427.19|431.41|427.31|431.43|427.33|431.29|427.19|14
1637144880000|2021-11-17 10:28:00|431.43|427.33|431.36|427.26|431.48|427.38|431.35|427.25|12
1637144890000|2021-11-17 10:28:10|431.33|427.23|431.28|427.18|431.4|427.3|431.28|427.18|18
1637144900000|2021-11-17 10:28:20|431.29|427.19|431.33|427.23|431.5|427.4|431.22|427.12|18
1637144910000|2021-11-17 10:28:30|431.39|427.29|431.37|427.27|431.42|427.32|431.31|427.21|12
1637144920000|2021-11-17 10:28:40|431.33|427.23|431.29|427.19|431.6|427.5|431.29|427.19|26
1637144930000|2021-11-17 10:28:50|431.25|427.15|431.46|427.36|431.48|427.38|431.25|427.15|17
1637144940000|2021-11-17 10:29:00|431.47|427.37|431.39|427.29|431.5|427.4|431.39|427.29|9
1637144950000|2021-11-17 10:29:10|431.37|427.27|431.31|427.21|431.37|427.27|431.31|427.21|11
1637144960000|2021-11-17 10:29:20|431.35|427.25|431.27|427.17|431.35|427.25|431.25|427.15|9
1637144970000|2021-11-17 10:29:30|431.26|427.16|431.22|427.12|431.26|427.16|431.21|427.11|6
1637144980000|2021-11-17 10:29:40|431.2|427.1|431.2|427.1|431.24|427.14|431.2|427.1|6
1637144990000|2021-11-17 10:29:50|431.23|427.13|431.16|427.06|431.23|427.13|431.16|427.06|5
1637145000000|2021-11-17 10:30:00|431.17|427.07|431.03|426.93|431.25|427.15|431.03|426.93|23
1637145010000|2021-11-17 10:30:10|431.01|426.91|430.62|426.52|431.01|426.91|430.62|426.52|18
1637145020000|2021-11-17 10:30:20|430.63|426.53|430.53|426.43|430.63|426.53|430.52|426.42|19
1637145030000|2021-11-17 10:30:30|430.54|426.44|430.14|426.04|430.55|426.45|430.1|426|21
1637145040000|2021-11-17 10:30:40|430.13|426.03|430.08|425.98|430.24|426.14|430.08|425.98|19
1637145050000|2021-11-17 10:30:50|430.07|425.97|429.73|425.63|430.07|425.97|429.73|425.63|24
1637145060000|2021-11-17 10:31:00|429.72|425.62|429.66|425.56|429.76|425.66|429.62|425.52|30
1637145070000|2021-11-17 10:31:10|429.67|425.57|429.69|425.59|429.7|425.6|429.67|425.57|11
1637145080000|2021-11-17 10:31:20|429.67|425.57|429.15|425.05|429.67|425.57|429.15|425.05|22
1637145090000|2021-11-17 10:31:30|429.16|425.06|429.1|425|429.24|425.14|429.06|424.96|25
1637145100000|2021-11-17 10:31:40|429.08|424.98|429.41|425.31|429.48|425.38|429.07|424.97|25
1637145110000|2021-11-17 10:31:50|429.45|425.35|429.54|425.44|429.6|425.5|429.44|425.34|15
1637145120000|2021-11-17 10:32:00|429.53|425.43|429.52|425.42|429.56|425.46|429.43|425.33|25
1637145130000|2021-11-17 10:32:10|429.51|425.41|429.74|425.64|429.74|425.64|429.5|425.4|12
1637145140000|2021-11-17 10:32:20|429.75|425.65|429.75|425.65|429.81|425.71|429.73|425.63|14
1637145150000|2021-11-17 10:32:30|429.76|425.66|429.61|425.51|429.78|425.68|429.61|425.51|11
1637145160000|2021-11-17 10:32:40|429.6|425.5|429.72|425.62|429.75|425.65|429.6|425.5|13
1637145170000|2021-11-17 10:32:50|429.75|425.65|429.72|425.62|429.83|425.73|429.69|425.59|19
1637145180000|2021-11-17 10:33:00|429.73|425.63|429.81|425.71|429.85|425.75|429.72|425.62|17
1637145190000|2021-11-17 10:33:10|429.8|425.7|429.64|425.54|429.82|425.72|429.61|425.51|20
1637145200000|2021-11-17 10:33:20|429.61|425.51|429.16|425.06|429.63|425.53|429.15|425.05|28
1637145210000|2021-11-17 10:33:30|429.13|425.03|428.78|424.68|429.14|425.04|428.73|424.63|22
1637145220000|2021-11-17 10:33:40|428.8|424.7|428.28|424.18|428.8|424.7|428.24|424.14|31
1637145230000|2021-11-17 10:33:50|428.29|424.19|428.13|424.03|428.29|424.19|428.03|423.93|25
1637145240000|2021-11-17 10:34:00|428.11|424.01|427.93|423.83|428.11|424.01|427.75|423.65|27
1637145250000|2021-11-17 10:34:10|427.9|423.8|427.67|423.57|427.9|423.8|427.54|423.44|30
1637145260000|2021-11-17 10:34:20|427.68|423.58|427.6|423.5|427.75|423.65|427.6|423.5|25
1637145270000|2021-11-17 10:34:30|427.62|423.52|427.59|423.49|427.65|423.55|427.42|423.32|24
1637145280000|2021-11-17 10:34:40|427.61|423.51|427.65|423.55|427.65|423.55|427.49|423.39|20
1637145290000|2021-11-17 10:34:50|427.61|423.51|427.19|423.09|427.69|423.59|427.14|423.04|28
1637145300000|2021-11-17 10:35:00|427.18|423.08|426.86|422.76|427.18|423.08|426.84|422.74|24
1637145310000|2021-11-17 10:35:10|426.85|422.75|426.3|422.2|426.85|422.75|426.3|422.2|23
1637145320000|2021-11-17 10:35:20|426.29|422.19|426.91|422.81|426.97|422.87|426.29|422.19|28
1637145330000|2021-11-17 10:35:30|426.95|422.85|426.52|422.42|427.02|422.92|426.5|422.4|29
1637145340000|2021-11-17 10:35:40|426.48|422.38|426.35|422.25|426.51|422.41|426.31|422.21|22
1637145350000|2021-11-17 10:35:50|426.4|422.3|426.35|422.25|426.45|422.35|426.11|422.01|26
1637145360000|2021-11-17 10:36:00|426.25|422.15|426.04|421.94|426.25|422.15|425.97|421.87|32
1637145370000|2021-11-17 10:36:10|426.05|421.95|426.32|422.22|426.46|422.36|426|421.9|28
1637145380000|2021-11-17 10:36:20|426.34|422.24|426.16|422.06|426.45|422.35|426.13|422.03|29
1637145390000|2021-11-17 10:36:30|426.11|422.01|425.93|421.83|426.13|422.03|425.71|421.61|33
1637145400000|2021-11-17 10:36:40|425.97|421.87|425.28|421.18|425.97|421.87|425.28|421.18|29
1637145410000|2021-11-17 10:36:50|425.33|421.23|425.68|421.58|425.77|421.67|425.08|420.98|33
1637145420000|2021-11-17 10:37:00|425.72|421.62|425.8|421.7|425.8|421.7|425.61|421.51|26
1637145430000|2021-11-17 10:37:10|425.79|421.69|426.46|422.36|426.62|422.52|425.75|421.65|34
1637145440000|2021-11-17 10:37:20|426.45|422.35|427.23|423.13|427.26|423.16|426.45|422.35|28
1637145450000|2021-11-17 10:37:30|427.26|423.16|428.15|424.05|428.17|424.07|427.17|423.07|30
1637145460000|2021-11-17 10:37:40|428.14|424.04|428.23|424.13|428.39|424.29|428.05|423.95|32
1637145470000|2021-11-17 10:37:50|428.24|424.14|427.7|423.6|428.3|424.2|427.7|423.6|18
1637145480000|2021-11-17 10:38:00|427.74|423.64|428.05|423.95|428.13|424.03|427.72|423.62|22
1637145490000|2021-11-17 10:38:10|428.35|424.25|428.22|424.12|428.35|424.25|427.9|423.8|31
1637145500000|2021-11-17 10:38:20|428.2|424.1|427.8|423.7|428.3|424.2|427.8|423.7|27
1637145510000|2021-11-17 10:38:30|427.73|423.63|426.81|422.71|427.73|423.63|426.54|422.44|35
1637145520000|2021-11-17 10:38:40|426.82|422.72|427.61|423.51|427.64|423.54|426.82|422.72|33
1637145530000|2021-11-17 10:38:50|427.64|423.54|428.11|424.01|428.18|424.08|427.5|423.4|34
1637145540000|2021-11-17 10:39:00|428.14|424.04|428.74|424.64|428.79|424.69|428.14|424.04|30
1637145550000|2021-11-17 10:39:10|428.73|424.63|428.94|424.84|429.16|425.06|428.73|424.63|32
1637145560000|2021-11-17 10:39:20|428.93|424.83|429.75|425.65|429.75|425.65|428.89|424.79|31
1637145570000|2021-11-17 10:39:30|429.72|425.62|430.75|426.65|430.77|426.67|429.72|425.62|28
1637145580000|2021-11-17 10:39:40|430.76|426.66|431.76|427.66|431.78|427.68|430.76|426.66|23
1637145590000|2021-11-17 10:39:50|431.78|427.68|432.11|428.01|432.25|428.15|431.77|427.67|24
1637145600000|2021-11-17 10:40:00|432|427.9|431.19|427.09|432|427.9|430.84|426.74|34
1637145610000|2021-11-17 10:40:10|431.2|427.1|431.76|427.66|431.76|427.66|431.05|426.95|27
1637145620000|2021-11-17 10:40:20|431.79|427.69|432.96|428.86|432.96|428.86|431.75|427.65|27
1637145630000|2021-11-17 10:40:30|433|428.9|433.88|429.78|433.92|429.82|432.85|428.75|36
1637145640000|2021-11-17 10:40:40|433.8|429.7|433.78|429.68|433.92|429.82|433.59|429.49|32
1637145650000|2021-11-17 10:40:50|433.84|429.74|434.03|429.93|434.03|429.93|433.57|429.47|32
1637145660000|2021-11-17 10:41:00|434.04|429.94|434.78|430.68|434.78|430.68|434.01|429.91|31
1637145670000|2021-11-17 10:41:10|434.81|430.71|434.72|430.62|435.07|430.97|434.56|430.46|27
1637145680000|2021-11-17 10:41:20|434.71|430.61|435.29|431.19|435.35|431.25|434.71|430.61|32
1637145690000|2021-11-17 10:41:30|435.3|431.2|435.72|431.62|435.94|431.84|435.29|431.19|34
1637145700000|2021-11-17 10:41:40|435.75|431.65|436.16|432.06|436.21|432.11|435.74|431.64|29
1637145710000|2021-11-17 10:41:50|436.2|432.1|436.29|432.19|436.46|432.36|436.1|432|33
1637145720000|2021-11-17 10:42:00|436.25|432.15|436.4|432.3|436.55|432.45|436.25|432.15|28
1637145730000|2021-11-17 10:42:10|436.41|432.31|436.27|432.17|436.47|432.37|436.27|432.17|34
1637145740000|2021-11-17 10:42:20|436.28|432.18|436.77|432.67|436.77|432.67|435.76|431.66|34
1637145750000|2021-11-17 10:42:30|436.78|432.68|436.54|432.44|436.78|432.68|436.54|432.44|33
1637145760000|2021-11-17 10:42:40|436.51|432.41|436.53|432.43|436.66|432.56|436.4|432.3|22
1637145770000|2021-11-17 10:42:50|436.5|432.4|437.52|433.42|437.96|433.86|436.5|432.4|33
1637145780000|2021-11-17 10:43:00|437.55|433.45|437.49|433.39|437.67|433.57|437.38|433.28|33
1637145790000|2021-11-17 10:43:10|437.47|433.37|436.73|432.63|437.47|433.37|436.48|432.38|34
1637145800000|2021-11-17 10:43:20|436.75|432.65|436.83|432.73|437.03|432.93|436.75|432.65|34
1637145810000|2021-11-17 10:43:30|436.82|432.72|436.32|432.22|436.84|432.74|436.15|432.05|36
1637145820000|2021-11-17 10:43:40|436.29|432.19|435.72|431.62|436.29|432.19|435.45|431.35|33
1637145830000|2021-11-17 10:43:50|435.71|431.61|435.78|431.68|436.03|431.93|435.68|431.58|31
1637145840000|2021-11-17 10:44:00|435.76|431.66|435.73|431.63|435.8|431.7|435.57|431.47|32
1637145850000|2021-11-17 10:44:10|435.77|431.67|436.2|432.1|436.23|432.13|435.76|431.66|28
1637145860000|2021-11-17 10:44:20|436.28|432.18|436.41|432.31|436.42|432.32|436.21|432.11|24
1637145870000|2021-11-17 10:44:30|436.42|432.32|436.09|431.99|436.42|432.32|436.09|431.99|18
1637145880000|2021-11-17 10:44:40|436.07|431.97|435.54|431.44|436.07|431.97|435.48|431.38|36
1637145890000|2021-11-17 10:44:50|435.57|431.47|435.49|431.39|435.57|431.47|435.31|431.21|24
1637145900000|2021-11-17 10:45:00|435.47|431.37|435.46|431.36|435.74|431.64|435.46|431.36|30
1637145910000|2021-11-17 10:45:10|435.45|431.35|435.22|431.12|435.51|431.41|435.22|431.12|25
1637145920000|2021-11-17 10:45:20|435.06|430.96|435|430.9|435.06|430.96|434.72|430.62|24
1637145930000|2021-11-17 10:45:30|434.95|430.85|434.86|430.76|434.95|430.85|434.7|430.6|21
1637145940000|2021-11-17 10:45:40|434.85|430.75|435.35|431.25|435.35|431.25|434.79|430.69|25
1637145950000|2021-11-17 10:45:50|435.34|431.24|434.9|430.8|435.36|431.26|434.89|430.79|24
1637145960000|2021-11-17 10:46:00|434.91|430.81|434.8|430.7|434.91|430.81|434.7|430.6|33
1637145970000|2021-11-17 10:46:10|434.76|430.66|434.71|430.61|434.9|430.8|434.57|430.47|29
1637145980000|2021-11-17 10:46:20|434.69|430.59|434.47|430.37|434.69|430.59|434.47|430.37|17
1637145990000|2021-11-17 10:46:30|434.49|430.39|434.27|430.17|434.49|430.39|434.21|430.11|27
1637146000000|2021-11-17 10:46:40|434.28|430.18|434.39|430.29|434.39|430.29|434.25|430.15|19
1637146010000|2021-11-17 10:46:50|434.37|430.27|434.39|430.29|434.55|430.45|434.36|430.26|26
1637146020000|2021-11-17 10:47:00|434.37|430.27|433.88|429.78|434.37|430.27|433.86|429.76|21
1637146030000|2021-11-17 10:47:10|433.86|429.76|433.72|429.62|433.86|429.76|433.72|429.62|20
1637146040000|2021-11-17 10:47:20|433.73|429.63|433.15|429.05|433.73|429.63|433.15|429.05|24
1637146050000|2021-11-17 10:47:30|433.14|429.04|432.96|428.86|433.14|429.04|432.89|428.79|28
1637146060000|2021-11-17 10:47:40|432.97|428.87|433.51|429.41|433.7|429.6|432.96|428.86|31
1637146070000|2021-11-17 10:47:50|433.5|429.4|433.8|429.7|433.8|429.7|433.37|429.27|26
1637146080000|2021-11-17 10:48:00|433.78|429.68|434.75|430.65|434.75|430.65|433.77|429.67|34
1637146090000|2021-11-17 10:48:10|434.76|430.66|435.66|431.56|435.7|431.6|434.76|430.66|28
1637146100000|2021-11-17 10:48:20|435.63|431.53|436.09|431.99|436.14|432.04|435.58|431.48|27
1637146110000|2021-11-17 10:48:30|436.13|432.03|436.25|432.15|436.29|432.19|435.7|431.6|27
1637146120000|2021-11-17 10:48:40|436.24|432.14|436.7|432.6|436.7|432.6|436.24|432.14|21
1637146130000|2021-11-17 10:48:50|436.72|432.62|436.8|432.7|436.86|432.76|436.61|432.51|13
1637146140000|2021-11-17 10:49:00|436.69|432.59|436.58|432.48|436.86|432.76|436.46|432.36|25
1637146150000|2021-11-17 10:49:10|436.59|432.49|436.8|432.7|436.93|432.83|436.55|432.45|26
1637146160000|2021-11-17 10:49:20|436.78|432.68|436.84|432.74|436.84|432.74|436.51|432.41|31
1637146170000|2021-11-17 10:49:30|436.81|432.71|436.8|432.7|436.83|432.73|436.74|432.64|26
1637146180000|2021-11-17 10:49:40|436.79|432.69|436.56|432.46|436.81|432.71|436.3|432.2|29
1637146190000|2021-11-17 10:49:50|436.54|432.44|436.53|432.43|436.68|432.58|436.53|432.43|25
1637146200000|2021-11-17 10:50:00|436.54|432.44|437.25|433.15|437.25|433.15|436.54|432.44|28
1637146210000|2021-11-17 10:50:10|437.27|433.17|437.63|433.53|437.86|433.76|437.27|433.17|31
1637146220000|2021-11-17 10:50:20|437.65|433.55|438.45|434.35|438.45|434.35|437.65|433.55|32
1637146230000|2021-11-17 10:50:30|438.5|434.4|438.27|434.17|438.5|434.4|438.06|433.96|34
1637146240000|2021-11-17 10:50:40|438.28|434.18|438.72|434.62|438.79|434.69|438.28|434.18|30
1637146250000|2021-11-17 10:50:50|438.71|434.61|438.25|434.15|438.79|434.69|438.25|434.15|31
1637146260000|2021-11-17 10:51:00|438.26|434.16|438.35|434.25|438.35|434.25|438.04|433.94|31
1637146270000|2021-11-17 10:51:10|438.38|434.28|438.6|434.5|438.65|434.55|438.38|434.28|32
1637146280000|2021-11-17 10:51:20|438.62|434.52|438.55|434.45|438.63|434.53|438.47|434.37|29
1637146290000|2021-11-17 10:51:30|438.54|434.44|438.89|434.79|438.91|434.81|438.51|434.41|18
1637146300000|2021-11-17 10:51:40|438.95|434.85|439.25|435.15|439.27|435.17|438.95|434.85|21
1637146310000|2021-11-17 10:51:50|439.26|435.16|438.67|434.57|439.4|435.3|438.67|434.57|31
1637146320000|2021-11-17 10:52:00|438.69|434.59|438.14|434.04|438.69|434.59|438.05|433.95|36
1637146330000|2021-11-17 10:52:10|438.1|434|437.63|433.53|438.11|434.01|437.62|433.52|33
1637146340000|2021-11-17 10:52:20|437.64|433.54|437.98|433.88|438.01|433.91|437.63|433.53|31
1637146350000|2021-11-17 10:52:30|438.01|433.91|438.24|434.14|438.24|434.14|438.01|433.91|31
1637146360000|2021-11-17 10:52:40|438.26|434.16|438.7|434.6|438.7|434.6|438.24|434.14|21
1637146370000|2021-11-17 10:52:50|438.71|434.61|439.28|435.18|439.28|435.18|438.71|434.61|24
1637146380000|2021-11-17 10:53:00|439.29|435.19|439.46|435.36|439.48|435.38|439.29|435.19|16
1637146390000|2021-11-17 10:53:10|439.51|435.41|439.88|435.78|439.95|435.85|439.51|435.41|22
1637146400000|2021-11-17 10:53:20|439.85|435.75|439.83|435.73|439.99|435.89|439.78|435.68|27
1637146410000|2021-11-17 10:53:30|439.79|435.69|439.91|435.81|439.91|435.81|439.64|435.54|28
1637146420000|2021-11-17 10:53:40|439.95|435.85|440.11|436.01|440.11|436.01|439.92|435.82|24
1637146430000|2021-11-17 10:53:50|440.08|435.98|439.92|435.82|440.08|435.98|439.63|435.53|28
1637146440000|2021-11-17 10:54:00|439.99|435.89|440.47|436.37|440.47|436.37|439.96|435.86|23
1637146450000|2021-11-17 10:54:10|440.46|436.36|440.2|436.1|440.56|436.46|440.14|436.04|29
1637146460000|2021-11-17 10:54:20|440.21|436.11|441.02|436.92|441.02|436.92|440.21|436.11|27
1637146470000|2021-11-17 10:54:30|441|436.9|440.98|436.88|441|436.9|440.84|436.74|29
1637146480000|2021-11-17 10:54:40|441.04|436.94|441.17|437.07|441.17|437.07|441.02|436.92|24
1637146490000|2021-11-17 10:54:50|441.2|437.1|441.38|437.28|441.44|437.34|441.2|437.1|27
1637146500000|2021-11-17 10:55:00|441.37|437.27|440.97|436.87|441.37|437.27|440.86|436.76|30
1637146510000|2021-11-17 10:55:10|440.95|436.85|440.62|436.52|441.05|436.95|440.62|436.52|34
1637146520000|2021-11-17 10:55:20|440.61|436.51|440.1|436|440.62|436.52|440.09|435.99|27
1637146530000|2021-11-17 10:55:30|440.11|436.01|439.74|435.64|440.13|436.03|439.74|435.64|30
1637146540000|2021-11-17 10:55:40|439.79|435.69|439.8|435.7|439.85|435.75|439.66|435.56|28
1637146550000|2021-11-17 10:55:50|439.81|435.71|440.75|436.65|440.75|436.65|439.75|435.65|28
1637146560000|2021-11-17 10:56:00|440.77|436.67|440.84|436.74|441.07|436.97|440.71|436.61|28
1637146570000|2021-11-17 10:56:10|440.83|436.73|440.51|436.41|440.83|436.73|440.51|436.41|27
1637146580000|2021-11-17 10:56:20|440.5|436.4|440.65|436.55|440.86|436.76|440.5|436.4|30
1637146590000|2021-11-17 10:56:30|440.67|436.57|440.59|436.49|440.67|436.57|440.42|436.32|27
1637146600000|2021-11-17 10:56:40|440.61|436.51|440.22|436.12|440.65|436.55|440.22|436.12|29
1637146610000|2021-11-17 10:56:50|440.1|436|439.84|435.74|440.11|436.01|439.73|435.63|28
1637146620000|2021-11-17 10:57:00|439.83|435.73|440.75|436.65|440.82|436.72|439.81|435.71|31
1637146630000|2021-11-17 10:57:10|440.77|436.67|440.84|436.74|440.86|436.76|440.54|436.44|29
1637146640000|2021-11-17 10:57:20|440.85|436.75|441.08|436.98|441.08|436.98|440.8|436.7|19
1637146650000|2021-11-17 10:57:30|441.07|436.97|441.25|437.15|441.25|437.15|441.06|436.96|19
1637146660000|2021-11-17 10:57:40|441.24|437.14|441.47|437.37|441.49|437.39|441.24|437.14|15
1637146670000|2021-11-17 10:57:50|441.34|437.24|441.42|437.32|441.56|437.46|441.34|437.24|18
1637146680000|2021-11-17 10:58:00|441.38|437.28|441.67|437.57|441.71|437.61|441.17|437.07|32
1637146690000|2021-11-17 10:58:10|441.66|437.56|442.46|438.36|442.57|438.47|441.66|437.56|33
1637146700000|2021-11-17 10:58:20|442.41|438.31|442.37|438.27|442.44|438.34|442.11|438.01|31
1637146710000|2021-11-17 10:58:30|442.46|438.36|441.61|437.51|442.53|438.43|441.61|437.51|31
1637146720000|2021-11-17 10:58:40|441.64|437.54|442.17|438.07|442.17|438.07|441.61|437.51|25
1637146730000|2021-11-17 10:58:50|442.18|438.08|441.71|437.61|442.18|438.08|441.71|437.61|31
1637146740000|2021-11-17 10:59:00|441.7|437.6|441.27|437.17|441.71|437.61|441.27|437.17|26
1637146750000|2021-11-17 10:59:10|441.23|437.13|441.79|437.69|441.8|437.7|441.17|437.07|33
1637146760000|2021-11-17 10:59:20|441.82|437.72|441.49|437.39|441.82|437.72|441.47|437.37|22
1637146770000|2021-11-17 10:59:30|441.48|437.38|441.43|437.33|441.59|437.49|441.33|437.23|29
1637146780000|2021-11-17 10:59:40|441.42|437.32|440.39|436.29|441.67|437.57|440.38|436.28|36
1637146790000|2021-11-17 10:59:50|440.41|436.31|440.62|436.52|440.63|436.53|440.26|436.16|28
1637146800000|2021-11-17 11:00:00|440.66|436.56|441.33|437.23|441.33|437.23|440.66|436.56|26
1637146810000|2021-11-17 11:00:10|441.34|437.24|441.14|437.04|441.36|437.26|441.02|436.92|25
1637146820000|2021-11-17 11:00:20|441.13|437.03|440.65|436.55|441.15|437.05|440.65|436.55|30
1637146830000|2021-11-17 11:00:30|440.62|436.52|440.21|436.11|440.62|436.52|440.13|436.03|29
1637146840000|2021-11-17 11:00:40|440.22|436.12|440.35|436.25|440.36|436.26|440.06|435.96|30
1637146850000|2021-11-17 11:00:50|440.36|436.26|440.92|436.82|440.95|436.85|440.34|436.24|30
1637146860000|2021-11-17 11:01:00|440.94|436.84|440.59|436.49|441.1|437|440.59|436.49|32
1637146870000|2021-11-17 11:01:10|440.54|436.44|440.1|436|440.55|436.45|440.04|435.94|23
1637146880000|2021-11-17 11:01:20|440.12|436.02|440.13|436.03|440.26|436.16|440.11|436.01|28
1637146890000|2021-11-17 11:01:30|440.11|436.01|439.98|435.88|440.11|436.01|439.85|435.75|24
1637146900000|2021-11-17 11:01:40|439.96|435.86|439.49|435.39|439.97|435.87|439.48|435.38|27
1637146910000|2021-11-17 11:01:50|439.47|435.37|439.5|435.4|439.57|435.47|439.41|435.31|26
1637146920000|2021-11-17 11:02:00|439.48|435.38|439.4|435.3|439.72|435.62|439.35|435.25|31
1637146930000|2021-11-17 11:02:10|439.44|435.34|439.55|435.45|439.6|435.5|439.42|435.32|25
1637146940000|2021-11-17 11:02:20|439.54|435.44|439.21|435.11|439.54|435.44|439.21|435.11|26
1637146950000|2021-11-17 11:02:30|439.23|435.13|439.66|435.56|439.68|435.58|439.23|435.13|27
1637146960000|2021-11-17 11:02:40|439.67|435.57|439.68|435.58|439.69|435.59|439.63|435.53|10
1637146970000|2021-11-17 11:02:50|439.67|435.57|439.75|435.65|439.75|435.65|439.67|435.57|12
1637146980000|2021-11-17 11:03:00|439.74|435.64|440.07|435.97|440.14|436.04|439.74|435.64|30
1637146990000|2021-11-17 11:03:10|440.06|435.96|439.89|435.79|440.06|435.96|439.89|435.79|24
1637147000000|2021-11-17 11:03:20|439.88|435.78|439.32|435.22|439.88|435.78|439.32|435.22|30
1637147010000|2021-11-17 11:03:30|439.31|435.21|439|434.9|439.31|435.21|439|434.9|25
1637147020000|2021-11-17 11:03:40|438.96|434.86|438.85|434.75|438.96|434.86|438.72|434.62|29
1637147030000|2021-11-17 11:03:50|438.81|434.71|439.24|435.14|439.24|435.14|438.81|434.71|26
1637147040000|2021-11-17 11:04:00|439.22|435.12|439.04|434.94|439.29|435.19|438.97|434.87|29
1637147050000|2021-11-17 11:04:10|439.06|434.96|439.52|435.42|439.52|435.42|439.06|434.96|29
1637147060000|2021-11-17 11:04:20|439.5|435.4|439.43|435.33|439.5|435.4|439.41|435.31|23
1637147070000|2021-11-17 11:04:30|439.45|435.35|439.47|435.37|439.53|435.43|439.41|435.31|17
1637147080000|2021-11-17 11:04:40|439.48|435.38|439.54|435.44|439.57|435.47|439.47|435.37|26
1637147090000|2021-11-17 11:04:50|439.5|435.4|439.52|435.42|439.54|435.44|439.5|435.4|8
1637147100000|2021-11-17 11:05:00|439.51|435.41|439.31|435.21|439.51|435.41|439.29|435.19|19
1637147110000|2021-11-17 11:05:10|439.28|435.18|440.89|436.79|440.89|436.79|439.19|435.09|34
1637147120000|2021-11-17 11:05:20|440.94|436.84|440.95|436.85|441.08|436.98|440.8|436.7|33
1637147130000|2021-11-17 11:05:30|440.96|436.86|440.33|436.23|440.96|436.86|440.2|436.1|35
1637147140000|2021-11-17 11:05:40|440.31|436.21|440.12|436.02|440.31|436.21|440.12|436.02|30
1637147150000|2021-11-17 11:05:50|440.05|435.95|440.14|436.04|440.23|436.13|439.98|435.88|28
1637147160000|2021-11-17 11:06:00|439.99|435.89|439.7|435.6|440.13|436.03|439.53|435.43|33
1637147170000|2021-11-17 11:06:10|439.71|435.61|439.83|435.73|439.85|435.75|439.51|435.41|29
1637147180000|2021-11-17 11:06:20|439.94|435.84|440.02|435.92|440.06|435.96|439.93|435.83|30
1637147190000|2021-11-17 11:06:30|440.03|435.93|439.88|435.78|440.12|436.02|439.88|435.78|28
1637147200000|2021-11-17 11:06:40|439.89|435.79|439.95|435.85|440.01|435.91|439.89|435.79|10
1637147210000|2021-11-17 11:06:50|439.96|435.86|440.01|435.91|440.01|435.91|439.94|435.84|19
1637147220000|2021-11-17 11:07:00|440|435.9|439.98|435.88|440.02|435.92|439.95|435.85|15
1637147230000|2021-11-17 11:07:10|439.97|435.87|439.99|435.89|439.99|435.89|439.94|435.84|9
1637147240000|2021-11-17 11:07:20|440|435.9|440.55|436.45|440.55|436.45|439.98|435.88|22
1637147250000|2021-11-17 11:07:30|440.54|436.44|440.88|436.78|440.88|436.78|440.5|436.4|22
1637147260000|2021-11-17 11:07:40|440.99|436.89|441.33|437.23|441.38|437.28|440.93|436.83|30
1637147270000|2021-11-17 11:07:50|441.29|437.19|441.25|437.15|441.44|437.34|441.25|437.15|20
1637147280000|2021-11-17 11:08:00|441.28|437.18|441.55|437.45|441.56|437.46|441.24|437.14|21
1637147290000|2021-11-17 11:08:10|441.57|437.47|441.42|437.32|441.63|437.53|441.41|437.31|31
1637147300000|2021-11-17 11:08:20|441.45|437.35|441.34|437.24|441.55|437.45|441.24|437.14|28
1637147310000|2021-11-17 11:08:30|441.36|437.26|441.55|437.45|441.61|437.51|441.34|437.24|21
1637147320000|2021-11-17 11:08:40|441.5|437.4|441.57|437.47|441.8|437.7|441.5|437.4|26
1637147330000|2021-11-17 11:08:50|441.58|437.48|441.47|437.37|441.58|437.48|441.47|437.37|5
1637147340000|2021-11-17 11:09:00|441.53|437.43|441.09|436.99|441.57|437.47|441.08|436.98|28
1637147350000|2021-11-17 11:09:10|441.08|436.98|441.11|437.01|441.16|437.06|440.98|436.88|22
1637147360000|2021-11-17 11:09:20|441.12|437.02|440.97|436.87|441.15|437.05|440.97|436.87|30
1637147370000|2021-11-17 11:09:30|440.98|436.88|440.79|436.69|441.03|436.93|440.7|436.6|22
1637147380000|2021-11-17 11:09:40|440.78|436.68|440.77|436.67|441.03|436.93|440.72|436.62|24
1637147390000|2021-11-17 11:09:50|440.73|436.63|440.4|436.3|440.73|436.63|440.4|436.3|25
1637147400000|2021-11-17 11:10:00|440.39|436.29|440.68|436.58|440.7|436.6|440.33|436.23|22
1637147410000|2021-11-17 11:10:10|440.67|436.57|440.29|436.19|440.67|436.57|440.29|436.19|26
1637147420000|2021-11-17 11:10:20|440.28|436.18|440.35|436.25|440.42|436.32|440.25|436.15|20
1637147430000|2021-11-17 11:10:30|440.34|436.24|440.29|436.19|440.34|436.24|440.21|436.11|15
1637147440000|2021-11-17 11:10:40|440.32|436.22|440.44|436.34|440.59|436.49|440.24|436.14|25
1637147450000|2021-11-17 11:10:50|440.42|436.32|440.55|436.45|440.56|436.46|440.4|436.3|27
1637147460000|2021-11-17 11:11:00|440.56|436.46|441.72|437.62|441.75|437.65|440.5|436.4|32
1637147470000|2021-11-17 11:11:10|441.7|437.6|441.69|437.59|441.77|437.67|441.63|437.53|23
1637147480000|2021-11-17 11:11:20|441.65|437.55|441.36|437.26|441.65|437.55|441.29|437.19|21
1637147490000|2021-11-17 11:11:30|441.33|437.23|441.33|437.23|441.38|437.28|441.18|437.08|25
1637147500000|2021-11-17 11:11:40|441.26|437.16|441.48|437.38|441.48|437.38|441.26|437.16|20
1637147510000|2021-11-17 11:11:50|441.49|437.39|441.65|437.55|441.68|437.58|441.49|437.39|16
1637147520000|2021-11-17 11:12:00|441.62|437.52|441.48|437.38|441.66|437.56|441.38|437.28|17
1637147530000|2021-11-17 11:12:10|441.5|437.4|441.5|437.4|441.6|437.5|441.5|437.4|23
1637147540000|2021-11-17 11:12:20|441.43|437.33|441.14|437.04|441.45|437.35|441.14|437.04|26
1637147550000|2021-11-17 11:12:30|441.11|437.01|441.13|437.03|441.18|437.08|441.06|436.96|26
1637147560000|2021-11-17 11:12:40|441.14|437.04|441.1|437|441.14|437.04|441.09|436.99|11
1637147570000|2021-11-17 11:12:50|441.09|436.99|441.17|437.07|441.21|437.11|441.09|436.99|17
1637147580000|2021-11-17 11:13:00|441.14|437.04|441|436.9|441.14|437.04|441|436.9|14
1637147590000|2021-11-17 11:13:10|441.01|436.91|441.03|436.93|441.09|436.99|441|436.9|15
1637147600000|2021-11-17 11:13:20|441|436.9|440.97|436.87|441|436.9|440.96|436.86|6
1637147610000|2021-11-17 11:13:30|440.95|436.85|440.96|436.86|440.97|436.87|440.94|436.84|6
1637147620000|2021-11-17 11:13:40|440.97|436.87|440.97|436.87|440.98|436.88|440.95|436.85|9
1637147630000|2021-11-17 11:13:50|441|436.9|440.75|436.65|441|436.9|440.7|436.6|19
1637147640000|2021-11-17 11:14:00|440.71|436.61|441|436.9|441.11|437.01|440.71|436.61|20
1637147650000|2021-11-17 11:14:10|440.94|436.84|441.2|437.1|441.24|437.14|440.94|436.84|32
1637147660000|2021-11-17 11:14:20|441.17|437.07|441.28|437.18|441.31|437.21|441.17|437.07|22
1637147670000|2021-11-17 11:14:30|441.29|437.19|441.16|437.06|441.32|437.22|441.16|437.06|13
1637147680000|2021-11-17 11:14:40|441.17|437.07|441.12|437.02|441.17|437.07|441.07|436.97|17
1637147690000|2021-11-17 11:14:50|441.11|437.01|441.08|436.98|441.41|437.31|441.08|436.98|26
1637147700000|2021-11-17 11:15:00|441.04|436.94|440.86|436.76|441.04|436.94|440.86|436.76|23
1637147710000|2021-11-17 11:15:10|440.87|436.77|440.12|436.02|440.88|436.78|440.12|436.02|31
1637147720000|2021-11-17 11:15:20|440.03|435.93|440.11|436.01|440.29|436.19|439.97|435.87|32
1637147730000|2021-11-17 11:15:30|440.14|436.04|440.41|436.31|440.41|436.31|440.14|436.04|21
1637147740000|2021-11-17 11:15:40|440.29|436.19|440.38|436.28|440.42|436.32|440.29|436.19|15
1637147750000|2021-11-17 11:15:50|440.42|436.32|440.45|436.35|440.47|436.37|440.4|436.3|17
1637147760000|2021-11-17 11:16:00|440.49|436.39|440.45|436.35|440.49|436.39|440.34|436.24|12
1637147770000|2021-11-17 11:16:10|440.46|436.36|440.46|436.36|440.49|436.39|440.33|436.23|15
1637147780000|2021-11-17 11:16:20|440.48|436.38|440.33|436.23|440.48|436.38|440.29|436.19|14
1637147790000|2021-11-17 11:16:30|440.32|436.22|440.38|436.28|440.46|436.36|440.28|436.18|18
1637147800000|2021-11-17 11:16:40|440.41|436.31|440.52|436.42|440.54|436.44|440.36|436.26|15
1637147810000|2021-11-17 11:16:50|440.45|436.35|440.85|436.75|440.97|436.87|440.34|436.24|26
1637147820000|2021-11-17 11:17:00|440.84|436.74|440.47|436.37|440.87|436.77|440.45|436.35|31
1637147830000|2021-11-17 11:17:10|440.5|436.4|440.9|436.8|440.9|436.8|440.45|436.35|31
1637147840000|2021-11-17 11:17:20|440.82|436.72|440.82|436.72|440.89|436.79|440.81|436.71|14
1637147850000|2021-11-17 11:17:30|440.86|436.76|440.86|436.76|440.87|436.77|440.81|436.71|13
1637147860000|2021-11-17 11:17:40|440.87|436.77|440.99|436.89|441|436.9|440.87|436.77|14
1637147870000|2021-11-17 11:17:50|440.98|436.88|440.98|436.88|440.99|436.89|440.9|436.8|14
1637147880000|2021-11-17 11:18:00|440.97|436.87|440.97|436.87|440.99|436.89|440.94|436.84|11
1637147890000|2021-11-17 11:18:10|440.94|436.84|440.89|436.79|440.95|436.85|440.87|436.77|14
1637147900000|2021-11-17 11:18:20|440.91|436.81|440.91|436.81|440.93|436.83|440.89|436.79|6
1637147910000|2021-11-17 11:18:30|440.93|436.83|441.08|436.98|441.08|436.98|440.93|436.83|10
1637147920000|2021-11-17 11:18:40|441.16|437.06|441.39|437.29|441.42|437.32|441.13|437.03|26
1637147930000|2021-11-17 11:18:50|441.4|437.3|441.43|437.33|441.46|437.36|441.37|437.27|18
1637147940000|2021-11-17 11:19:00|441.41|437.31|441.45|437.35|441.46|437.36|441.41|437.31|14
1637147950000|2021-11-17 11:19:10|441.46|437.36|441.87|437.77|441.87|437.77|441.45|437.35|19
1637147960000|2021-11-17 11:19:20|441.91|437.81|441.83|437.73|441.97|437.87|441.83|437.73|16
1637147970000|2021-11-17 11:19:30|441.85|437.75|442.11|438.01|442.11|438.01|441.72|437.62|18
1637147980000|2021-11-17 11:19:40|442.14|438.04|442.47|438.37|442.47|438.37|442.14|438.04|23
1637147990000|2021-11-17 11:19:50|442.61|438.51|442.27|438.17|442.78|438.68|442.27|438.17|30
1637148000000|2021-11-17 11:20:00|442.29|438.19|442.47|438.37|442.48|438.38|442.29|438.19|25
1637148010000|2021-11-17 11:20:10|442.5|438.4|442.2|438.1|442.62|438.52|442.2|438.1|24
1637148020000|2021-11-17 11:20:20|442.19|438.09|442.01|437.91|442.2|438.1|441.99|437.89|25
1637148030000|2021-11-17 11:20:30|442.02|437.92|441.97|437.87|442.02|437.92|441.8|437.7|13
1637148040000|2021-11-17 11:20:40|441.94|437.84|441.66|437.56|441.97|437.87|441.66|437.56|20
1637148050000|2021-11-17 11:20:50|441.64|437.54|441.46|437.36|441.77|437.67|441.46|437.36|15
1637148060000|2021-11-17 11:21:00|441.45|437.35|441.59|437.49|441.59|437.49|441.4|437.3|23
1637148070000|2021-11-17 11:21:10|441.61|437.51|441.45|437.35|441.71|437.61|441.43|437.33|32
1637148080000|2021-11-17 11:21:20|441.43|437.33|441.29|437.19|441.46|437.36|441.29|437.19|11
1637148090000|2021-11-17 11:21:30|441.39|437.29|441.58|437.48|441.63|437.53|441.2|437.1|30
1637148100000|2021-11-17 11:21:40|441.6|437.5|441.68|437.58|441.72|437.62|441.59|437.49|20
1637148110000|2021-11-17 11:21:50|441.66|437.56|441.52|437.42|441.77|437.67|441.5|437.4|18
1637148120000|2021-11-17 11:22:00|441.54|437.44|441.86|437.76|441.86|437.76|441.48|437.38|17
1637148130000|2021-11-17 11:22:10|441.87|437.77|441.9|437.8|441.9|437.8|441.85|437.75|14
1637148140000|2021-11-17 11:22:20|441.92|437.82|442.22|438.12|442.22|438.12|441.82|437.72|20
1637148150000|2021-11-17 11:22:30|442.21|438.11|442.18|438.08|442.23|438.13|442.15|438.05|12
1637148160000|2021-11-17 11:22:40|442.17|438.07|442.29|438.19|442.41|438.31|442.09|437.99|22
1637148170000|2021-11-17 11:22:50|442.3|438.2|442.43|438.33|442.48|438.38|442.25|438.15|23
1637148180000|2021-11-17 11:23:00|442.41|438.31|442.17|438.07|442.47|438.37|442.17|438.07|27
1637148190000|2021-11-17 11:23:10|442.16|438.06|441.99|437.89|442.17|438.07|441.88|437.78|29
1637148200000|2021-11-17 11:23:20|442.08|437.98|442.04|437.94|442.1|438|441.96|437.86|18
1637148210000|2021-11-17 11:23:30|442.02|437.92|442.27|438.17|442.29|438.19|442.02|437.92|21
1637148220000|2021-11-17 11:23:40|442.29|438.19|442.18|438.08|442.4|438.3|442.05|437.95|26
1637148230000|2021-11-17 11:23:50|442.22|438.12|442.29|438.19|442.29|438.19|442.1|438|15
1637148240000|2021-11-17 11:24:00|442.31|438.21|442.28|438.18|442.31|438.21|442.21|438.11|19
1637148250000|2021-11-17 11:24:10|442.31|438.21|442.3|438.2|442.37|438.27|442.29|438.19|18
1637148260000|2021-11-17 11:24:20|442.38|438.28|442.42|438.32|442.45|438.35|442.32|438.22|25
1637148270000|2021-11-17 11:24:30|442.43|438.33|442.47|438.37|442.55|438.45|442.39|438.29|24
1637148280000|2021-11-17 11:24:40|442.53|438.43|442.55|438.45|442.55|438.45|442.47|438.37|6
1637148290000|2021-11-17 11:24:50|442.53|438.43|442.48|438.38|442.54|438.44|442.47|438.37|13
1637148300000|2021-11-17 11:25:00|442.51|438.41|442.19|438.09|442.51|438.41|442.18|438.08|19
1637148310000|2021-11-17 11:25:10|442.16|438.06|441.66|437.56|442.16|438.06|441.65|437.55|32
1637148320000|2021-11-17 11:25:20|441.67|437.57|441.58|437.48|441.73|437.63|441.58|437.48|23
1637148330000|2021-11-17 11:25:30|441.57|437.47|441.47|437.37|441.66|437.56|441.47|437.37|25
1637148340000|2021-11-17 11:25:40|441.44|437.34|441.5|437.4|441.54|437.44|441.35|437.25|26
1637148350000|2021-11-17 11:25:50|441.51|437.41|441.47|437.37|441.57|437.47|441.42|437.32|23
1637148360000|2021-11-17 11:26:00|441.48|437.38|441.68|437.58|441.68|437.58|441.33|437.23|26
1637148370000|2021-11-17 11:26:10|441.69|437.59|441.78|437.68|441.86|437.76|441.67|437.57|27
1637148380000|2021-11-17 11:26:20|441.77|437.67|441.72|437.62|441.81|437.71|441.69|437.59|20
1637148390000|2021-11-17 11:26:30|441.69|437.59|441.82|437.72|441.82|437.72|441.67|437.57|13
1637148400000|2021-11-17 11:26:40|441.76|437.66|441.82|437.72|441.91|437.81|441.76|437.66|18
1637148410000|2021-11-17 11:26:50|441.84|437.74|441.87|437.77|441.93|437.83|441.8|437.7|21
1637148420000|2021-11-17 11:27:00|441.89|437.79|441.83|437.73|441.9|437.8|441.83|437.73|8
1637148430000|2021-11-17 11:27:10|441.86|437.76|441.86|437.76|441.89|437.79|441.86|437.76|4
1637148440000|2021-11-17 11:27:20|441.87|437.77|441.87|437.77|441.9|437.8|441.83|437.73|10
1637148450000|2021-11-17 11:27:30|441.85|437.75|441.84|437.74|441.86|437.76|441.82|437.72|10
1637148460000|2021-11-17 11:27:40|441.85|437.75|442.15|438.05|442.19|438.09|441.85|437.75|21
1637148470000|2021-11-17 11:27:50|442.16|438.06|442.14|438.04|442.22|438.12|442.14|438.04|23
1637148480000|2021-11-17 11:28:00|442.16|438.06|442.26|438.16|442.28|438.18|442.1|438|15
1637148490000|2021-11-17 11:28:10|442.27|438.17|441.94|437.84|442.27|438.17|441.94|437.84|21
1637148500000|2021-11-17 11:28:20|441.97|437.87|442.05|437.95|442.06|437.96|441.92|437.82|22
1637148510000|2021-11-17 11:28:30|442.04|437.94|441.84|437.74|442.04|437.94|441.84|437.74|12
1637148520000|2021-11-17 11:28:40|441.85|437.75|441.87|437.77|442.03|437.93|441.82|437.72|26
1637148530000|2021-11-17 11:28:50|441.88|437.78|441.99|437.89|441.99|437.89|441.87|437.77|13
1637148540000|2021-11-17 11:29:00|441.98|437.88|442|437.9|442.01|437.91|441.9|437.8|14
1637148550000|2021-11-17 11:29:10|442.01|437.91|441.9|437.8|442.03|437.93|441.9|437.8|16
1637148560000|2021-11-17 11:29:20|441.85|437.75|441.8|437.7|441.95|437.85|441.8|437.7|16
1637148570000|2021-11-17 11:29:30|441.84|437.74|441.81|437.71|441.84|437.74|441.75|437.65|12
1637148580000|2021-11-17 11:29:40|441.75|437.65|441.71|437.61|441.81|437.71|441.71|437.61|16
1637148590000|2021-11-17 11:29:50|441.73|437.63|441.65|437.55|441.73|437.63|441.61|437.51|19
1637148600000|2021-11-17 11:30:00|441.62|437.52|441.89|437.79|442|437.9|441.62|437.52|23
1637148610000|2021-11-17 11:30:10|441.9|437.8|441.87|437.77|441.91|437.81|441.77|437.67|21
1637148620000|2021-11-17 11:30:20|441.86|437.76|441.63|437.53|441.94|437.84|441.63|437.53|23
1637148630000|2021-11-17 11:30:30|441.62|437.52|441.36|437.26|441.62|437.52|441.36|437.26|20
1637148640000|2021-11-17 11:30:40|441.32|437.22|441.44|437.34|441.44|437.34|441.1|437|23
1637148650000|2021-11-17 11:30:50|441.45|437.35|441.4|437.3|441.48|437.38|441.37|437.27|17
1637148660000|2021-11-17 11:31:00|441.39|437.29|441.43|437.33|441.44|437.34|441.39|437.29|19
1637148670000|2021-11-17 11:31:10|441.42|437.32|441.45|437.35|441.47|437.37|441.39|437.29|23
1637148680000|2021-11-17 11:31:20|441.43|437.33|441.4|437.3|441.49|437.39|441.35|437.25|19
1637148690000|2021-11-17 11:31:30|441.37|437.27|441.39|437.29|441.41|437.31|441.36|437.26|14
1637148700000|2021-11-17 11:31:40|441.38|437.28|441.45|437.35|441.45|437.35|441.38|437.28|8
1637148710000|2021-11-17 11:31:50|441.46|437.36|441.42|437.32|441.59|437.49|441.42|437.32|15
1637148720000|2021-11-17 11:32:00|441.39|437.29|441.14|437.04|441.39|437.29|441.06|436.96|26
1637148730000|2021-11-17 11:32:10|441.06|436.96|441.35|437.25|441.4|437.3|441.06|436.96|26
1637148740000|2021-11-17 11:32:20|441.37|437.27|441.38|437.28|441.38|437.28|441.31|437.21|12
1637148750000|2021-11-17 11:32:30|441.37|437.27|441.33|437.23|441.38|437.28|441.27|437.17|18
1637148760000|2021-11-17 11:32:40|441.31|437.21|441.3|437.2|441.33|437.23|441.3|437.2|4
1637148770000|2021-11-17 11:32:50|441.31|437.21|441|436.9|441.31|437.21|440.99|436.89|25
1637148780000|2021-11-17 11:33:00|440.99|436.89|441.08|436.98|441.1|437|440.91|436.81|25
1637148790000|2021-11-17 11:33:10|441.16|437.06|441.4|437.3|441.56|437.46|441.16|437.06|30
1637148800000|2021-11-17 11:33:20|441.39|437.29|441.41|437.31|441.44|437.34|441.31|437.21|27
1637148810000|2021-11-17 11:33:30|441.33|437.23|441.43|437.33|441.43|437.33|441.29|437.19|19
1637148820000|2021-11-17 11:33:40|441.44|437.34|441.54|437.44|441.67|437.57|441.44|437.34|26
1637148830000|2021-11-17 11:33:50|441.55|437.45|441.58|437.48|441.59|437.49|441.5|437.4|11
1637148840000|2021-11-17 11:34:00|441.57|437.47|441.45|437.35|441.57|437.47|441.45|437.35|11
1637148850000|2021-11-17 11:34:10|441.44|437.34|441.07|436.97|441.53|437.43|441.07|436.97|24
1637148860000|2021-11-17 11:34:20|441.06|436.96|440.88|436.78|441.06|436.96|440.83|436.73|35
1637148870000|2021-11-17 11:34:30|440.87|436.77|440.99|436.89|440.99|436.89|440.8|436.7|23
1637148880000|2021-11-17 11:34:40|440.96|436.86|441.07|436.97|441.16|437.06|440.96|436.86|19
1637148890000|2021-11-17 11:34:50|441.08|436.98|440.94|436.84|441.17|437.07|440.94|436.84|16
1637148900000|2021-11-17 11:35:00|440.98|436.88|440.86|436.76|441.02|436.92|440.85|436.75|21
1637148910000|2021-11-17 11:35:10|440.81|436.71|440.79|436.69|440.81|436.71|440.71|436.61|17
1637148920000|2021-11-17 11:35:20|440.8|436.7|440.74|436.64|440.8|436.7|440.65|436.55|17
1637148930000|2021-11-17 11:35:30|440.75|436.65|440.69|436.59|440.81|436.71|440.69|436.59|21
1637148940000|2021-11-17 11:35:40|440.68|436.58|440.68|436.58|440.74|436.64|440.61|436.51|20
1637148950000|2021-11-17 11:35:50|440.65|436.55|440.43|436.33|440.66|436.56|440.43|436.33|19
1637148960000|2021-11-17 11:36:00|440.42|436.32|440.8|436.7|440.8|436.7|440.28|436.18|35
1637148970000|2021-11-17 11:36:10|440.82|436.72|440.8|436.7|440.9|436.8|440.8|436.7|7
1637148980000|2021-11-17 11:36:20|440.79|436.69|440.73|436.63|440.79|436.69|440.68|436.58|13
1637148990000|2021-11-17 11:36:30|440.74|436.64|440.76|436.66|440.83|436.73|440.73|436.63|13
1637149000000|2021-11-17 11:36:40|440.78|436.68|440.8|436.7|440.86|436.76|440.78|436.68|14
1637149010000|2021-11-17 11:36:50|440.81|436.71|440.74|436.64|440.81|436.71|440.74|436.64|9
1637149020000|2021-11-17 11:37:00|440.75|436.65|440.75|436.65|440.8|436.7|440.66|436.56|15
1637149030000|2021-11-17 11:37:10|440.74|436.64|440.44|436.34|440.75|436.65|440.36|436.26|18
1637149040000|2021-11-17 11:37:20|440.39|436.29|440.37|436.27|440.44|436.34|440.35|436.25|15
1637149050000|2021-11-17 11:37:30|440.35|436.25|440.1|436|440.37|436.27|440.08|435.98|23
1637149060000|2021-11-17 11:37:40|440.05|435.95|440.05|435.95|440.05|435.95|439.89|435.79|21
1637149070000|2021-11-17 11:37:50|440.01|435.91|440.17|436.07|440.18|436.08|439.96|435.86|23
1637149080000|2021-11-17 11:38:00|440.19|436.09|440.17|436.07|440.25|436.15|440.08|435.98|14
1637149090000|2021-11-17 11:38:10|440.19|436.09|440.29|436.19|440.36|436.26|440.16|436.06|12
1637149100000|2021-11-17 11:38:20|440.27|436.17|440.27|436.17|440.27|436.17|440.26|436.16|3
1637149110000|2021-11-17 11:38:30|440.29|436.19|440.16|436.06|440.29|436.19|440.14|436.04|15
1637149120000|2021-11-17 11:38:40|440.14|436.04|440.17|436.07|440.17|436.07|440.09|435.99|10
1637149130000|2021-11-17 11:38:50|440.21|436.11|440.17|436.07|440.22|436.12|440.17|436.07|6
1637149140000|2021-11-17 11:39:00|440.18|436.08|440.17|436.07|440.18|436.08|440.09|435.99|6
1637149150000|2021-11-17 11:39:10|440.18|436.08|440.48|436.38|440.52|436.42|440.15|436.05|18
1637149160000|2021-11-17 11:39:20|440.47|436.37|440.42|436.32|440.47|436.37|440.41|436.31|7
1637149170000|2021-11-17 11:39:30|440.41|436.31|440.4|436.3|440.45|436.35|440.37|436.27|11
1637149180000|2021-11-17 11:39:40|440.41|436.31|440.38|436.28|440.41|436.31|440.38|436.28|5
1637149190000|2021-11-17 11:39:50|440.36|436.26|440.3|436.2|440.49|436.39|440.25|436.15|18
1637149200000|2021-11-17 11:40:00|440.29|436.19|440.17|436.07|440.3|436.2|440.17|436.07|16
1637149210000|2021-11-17 11:40:10|440.22|436.12|440.15|436.05|440.32|436.22|440.12|436.02|24
1637149220000|2021-11-17 11:40:20|440.12|436.02|440.16|436.06|440.18|436.08|440.02|435.92|20
1637149230000|2021-11-17 11:40:30|440.15|436.05|440.28|436.18|440.28|436.18|440.08|435.98|15
1637149240000|2021-11-17 11:40:40|440.29|436.19|440.35|436.25|440.35|436.25|440.24|436.14|17
1637149250000|2021-11-17 11:40:50|440.3|436.2|440.31|436.21|440.37|436.27|440.29|436.19|14
1637149260000|2021-11-17 11:41:00|440.32|436.22|440.16|436.06|440.32|436.22|440.15|436.05|15
1637149270000|2021-11-17 11:41:10|440.15|436.05|440.16|436.06|440.28|436.18|440.15|436.05|14
1637149280000|2021-11-17 11:41:20|440.17|436.07|440.08|435.98|440.18|436.08|440.06|435.96|16
1637149290000|2021-11-17 11:41:30|440.09|435.99|440.22|436.12|440.22|436.12|440.09|435.99|17
1637149300000|2021-11-17 11:41:40|440.24|436.14|440.24|436.14|440.25|436.15|440.22|436.12|8
1637149310000|2021-11-17 11:41:50|440.23|436.13|440.2|436.1|440.24|436.14|440.2|436.1|7
1637149320000|2021-11-17 11:42:00|440.21|436.11|440.15|436.05|440.21|436.11|440.15|436.05|8
1637149330000|2021-11-17 11:42:10|440.14|436.04|440.11|436.01|440.15|436.05|440.11|436.01|12
1637149340000|2021-11-17 11:42:20|440.12|436.02|440.13|436.03|440.13|436.03|440.12|436.02|6
1637149350000|2021-11-17 11:42:30|440.12|436.02|440.07|435.97|440.12|436.02|440.02|435.92|11
1637149360000|2021-11-17 11:42:40|440.09|435.99|440.12|436.02|440.13|436.03|440.09|435.99|19
1637149370000|2021-11-17 11:42:50|440.09|435.99|440.06|435.96|440.09|435.99|440.05|435.95|7
1637149380000|2021-11-17 11:43:00|440.07|435.97|440.15|436.05|440.15|436.05|440.07|435.97|8
1637149390000|2021-11-17 11:43:10|440.14|436.04|440.09|435.99|440.14|436.04|440.09|435.99|4
1637149400000|2021-11-17 11:43:20|440.06|435.96|440.1|436|440.1|436|440.06|435.96|6
1637149410000|2021-11-17 11:43:30|440.13|436.03|440.42|436.32|440.42|436.32|440.13|436.03|20
1637149420000|2021-11-17 11:43:40|440.38|436.28|440.36|436.26|440.38|436.28|440.34|436.24|10
1637149430000|2021-11-17 11:43:50|440.37|436.27|440.43|436.33|440.45|436.35|440.35|436.25|16
1637149440000|2021-11-17 11:44:00|440.45|436.35|440.54|436.44|440.54|436.44|440.39|436.29|12
1637149450000|2021-11-17 11:44:10|440.52|436.42|440.7|436.6|440.7|436.6|440.52|436.42|9
1637149460000|2021-11-17 11:44:20|440.72|436.62|440.63|436.53|440.72|436.62|440.62|436.52|9
1637149470000|2021-11-17 11:44:30|440.66|436.56|440.59|436.49|440.7|436.6|440.59|436.49|14
1637149480000|2021-11-17 11:44:40|440.55|436.45|440.62|436.52|440.75|436.65|440.54|436.44|9
1637149490000|2021-11-17 11:44:50|440.59|436.49|440.58|436.48|440.72|436.62|440.58|436.48|7
1637149500000|2021-11-17 11:45:00|440.54|436.44|441.02|436.92|441.02|436.92|440.54|436.44|17
1637149510000|2021-11-17 11:45:10|440.86|436.76|440.86|436.76|440.96|436.86|440.8|436.7|17
1637149520000|2021-11-17 11:45:20|440.84|436.74|440.8|436.7|440.88|436.78|440.77|436.67|17
1637149530000|2021-11-17 11:45:30|440.85|436.75|440.85|436.75|440.88|436.78|440.81|436.71|15
1637149540000|2021-11-17 11:45:40|440.84|436.74|440.83|436.73|440.87|436.77|440.82|436.72|8
1637149550000|2021-11-17 11:45:50|440.84|436.74|440.57|436.47|440.84|436.74|440.54|436.44|23
1637149560000|2021-11-17 11:46:00|440.59|436.49|440.7|436.6|440.73|436.63|440.59|436.49|10
1637149570000|2021-11-17 11:46:10|440.72|436.62|440.8|436.7|440.8|436.7|440.71|436.61|11
1637149580000|2021-11-17 11:46:20|440.81|436.71|440.83|436.73|440.85|436.75|440.78|436.68|8
1637149590000|2021-11-17 11:46:30|440.81|436.71|440.94|436.84|440.94|436.84|440.81|436.71|10
1637149600000|2021-11-17 11:46:40|440.92|436.82|440.89|436.79|440.97|436.87|440.85|436.75|13
1637149610000|2021-11-17 11:46:50|440.9|436.8|440.9|436.8|440.93|436.83|440.89|436.79|6
1637149620000|2021-11-17 11:47:00|440.92|436.82|441.13|437.03|441.13|437.03|440.92|436.82|12
1637149630000|2021-11-17 11:47:10|441.08|436.98|441.19|437.09|441.22|437.12|441.08|436.98|14
1637149640000|2021-11-17 11:47:20|441.2|437.1|441.32|437.22|441.47|437.37|441.17|437.07|25
1637149650000|2021-11-17 11:47:30|441.4|437.3|441.34|437.24|441.47|437.37|441.32|437.22|16
1637149660000|2021-11-17 11:47:40|441.33|437.23|441.31|437.21|441.34|437.24|441.25|437.15|13
1637149670000|2021-11-17 11:47:50|441.27|437.17|441.43|437.33|441.43|437.33|441.26|437.16|12
1637149680000|2021-11-17 11:48:00|441.42|437.32|441.43|437.33|441.45|437.35|441.41|437.31|7
1637149690000|2021-11-17 11:48:10|441.45|437.35|441.45|437.35|441.47|437.37|441.42|437.32|5
1637149700000|2021-11-17 11:48:20|441.44|437.34|441.49|437.39|441.57|437.47|441.44|437.34|10
1637149710000|2021-11-17 11:48:30|441.5|437.4|441.33|437.23|441.5|437.4|441.3|437.2|11
1637149720000|2021-11-17 11:48:40|441.31|437.21|441.21|437.11|441.32|437.22|441.19|437.09|11
1637149730000|2021-11-17 11:48:50|441.18|437.08|441.02|436.92|441.21|437.11|440.99|436.89|15
1637149740000|2021-11-17 11:49:00|440.99|436.89|441.1|437|441.1|437|440.97|436.87|23
1637149750000|2021-11-17 11:49:10|441.09|436.99|441.3|437.2|441.36|437.26|441.09|436.99|17
1637149760000|2021-11-17 11:49:20|441.31|437.21|441.24|437.14|441.31|437.21|441.24|437.14|13
1637149770000|2021-11-17 11:49:30|441.25|437.15|441.25|437.15|441.25|437.15|441.23|437.13|11
1637149780000|2021-11-17 11:49:40|441.3|437.2|441.47|437.37|441.5|437.4|441.3|437.2|9
1637149790000|2021-11-17 11:49:50|441.63|437.53|441.71|437.61|441.73|437.63|441.63|437.53|15
1637149800000|2021-11-17 11:50:00|441.68|437.58|441.73|437.63|441.77|437.67|441.66|437.56|17
1637149810000|2021-11-17 11:50:10|441.69|437.59|441.74|437.64|441.82|437.72|441.68|437.58|24
1637149820000|2021-11-17 11:50:20|441.81|437.71|441.84|437.74|441.85|437.75|441.8|437.7|9
1637149830000|2021-11-17 11:50:30|441.85|437.75|441.92|437.82|441.94|437.84|441.79|437.69|16
1637149840000|2021-11-17 11:50:40|441.94|437.84|441.89|437.79|441.97|437.87|441.86|437.76|14
1637149850000|2021-11-17 11:50:50|441.94|437.84|441.91|437.81|441.94|437.84|441.89|437.79|5
1637149860000|2021-11-17 11:51:00|441.89|437.79|441.89|437.79|441.89|437.79|441.87|437.77|3
1637149870000|2021-11-17 11:51:10|442.06|437.96|442.14|438.04|442.17|438.07|442.06|437.96|14
1637149880000|2021-11-17 11:51:20|442.05|437.95|441.8|437.7|442.05|437.95|441.8|437.7|23
1637149890000|2021-11-17 11:51:30|441.82|437.72|441.77|437.67|441.83|437.73|441.67|437.57|17
1637149900000|2021-11-17 11:51:40|441.63|437.53|441.8|437.7|441.82|437.72|441.63|437.53|18
1637149910000|2021-11-17 11:51:50|441.78|437.68|441.72|437.62|441.78|437.68|441.72|437.62|12
1637149920000|2021-11-17 11:52:00|441.73|437.63|441.61|437.51|441.76|437.66|441.61|437.51|14
1637149930000|2021-11-17 11:52:10|441.6|437.5|441.42|437.32|441.61|437.51|441.42|437.32|19
1637149940000|2021-11-17 11:52:20|441.39|437.29|441.44|437.34|441.54|437.44|441.39|437.29|28
1637149950000|2021-11-17 11:52:30|441.47|437.37|441.25|437.15|441.47|437.37|441.15|437.05|23
1637149960000|2021-11-17 11:52:40|441.26|437.16|441.34|437.24|441.36|437.26|441.25|437.15|16
1637149970000|2021-11-17 11:52:50|441.33|437.23|441.3|437.2|441.37|437.27|441.29|437.19|18
1637149980000|2021-11-17 11:53:00|441.32|437.22|441.3|437.2|441.32|437.22|441.29|437.19|11
1637149990000|2021-11-17 11:53:10|441.29|437.19|441.32|437.22|441.32|437.22|441.29|437.19|4
1637150000000|2021-11-17 11:53:20|441.33|437.23|441.61|437.51|441.7|437.6|441.31|437.21|22
1637150010000|2021-11-17 11:53:30|441.65|437.55|441.64|437.54|441.68|437.58|441.5|437.4|16
1637150020000|2021-11-17 11:53:40|441.65|437.55|441.64|437.54|441.69|437.59|441.64|437.54|8
1637150030000|2021-11-17 11:53:50|441.68|437.58|441.79|437.69|441.8|437.7|441.58|437.48|15
1637150040000|2021-11-17 11:54:00|441.87|437.77|441.78|437.68|441.87|437.77|441.76|437.66|10
1637150050000|2021-11-17 11:54:10|441.76|437.66|441.83|437.73|441.83|437.73|441.72|437.62|11
1637150060000|2021-11-17 11:54:20|441.84|437.74|441.78|437.68|441.89|437.79|441.73|437.63|15
1637150070000|2021-11-17 11:54:30|441.77|437.67|441.91|437.81|441.99|437.89|441.71|437.61|33
1637150080000|2021-11-17 11:54:40|441.96|437.86|442.04|437.94|442.15|438.05|441.96|437.86|15
1637150090000|2021-11-17 11:54:50|442.05|437.95|441.82|437.72|442.05|437.95|441.82|437.72|24
1637150100000|2021-11-17 11:55:00|441.9|437.8|441.93|437.83|441.95|437.85|441.82|437.72|12
1637150110000|2021-11-17 11:55:10|441.88|437.78|441.86|437.76|441.95|437.85|441.82|437.72|12
1637150120000|2021-11-17 11:55:20|441.93|437.83|441.97|437.87|441.97|437.87|441.9|437.8|8
1637150130000|2021-11-17 11:55:30|442|437.9|442.17|438.07|442.17|438.07|442|437.9|11
1637150140000|2021-11-17 11:55:40|442.18|438.08|442.24|438.14|442.24|438.14|442.18|438.08|3
1637150150000|2021-11-17 11:55:50|442.27|438.17|442.42|438.32|442.42|438.32|442.26|438.16|14
1637150160000|2021-11-17 11:56:00|442.46|438.36|442.24|438.14|442.47|438.37|442.23|438.13|22
1637150170000|2021-11-17 11:56:10|442.25|438.15|442.41|438.31|442.42|438.32|442.25|438.15|12
1637150180000|2021-11-17 11:56:20|442.42|438.32|442.2|438.1|442.45|438.35|442.2|438.1|13
1637150190000|2021-11-17 11:56:30|442.16|438.06|442.2|438.1|442.2|438.1|442.04|437.94|20
1637150200000|2021-11-17 11:56:40|442.21|438.11|442.07|437.97|442.21|438.11|442.07|437.97|15
1637150210000|2021-11-17 11:56:50|442.06|437.96|442.13|438.03|442.17|438.07|442.06|437.96|14
1637150220000|2021-11-17 11:57:00|442.16|438.06|442.11|438.01|442.18|438.08|442.06|437.96|15
1637150230000|2021-11-17 11:57:10|442.08|437.98|442.1|438|442.12|438.02|442.05|437.95|18
1637150240000|2021-11-17 11:57:20|442.07|437.97|441.95|437.85|442.11|438.01|441.89|437.79|22
1637150250000|2021-11-17 11:57:30|441.94|437.84|441.9|437.8|441.94|437.84|441.84|437.74|16
1637150260000|2021-11-17 11:57:40|441.89|437.79|441.9|437.8|441.95|437.85|441.89|437.79|16
1637150270000|2021-11-17 11:57:50|441.92|437.82|442.06|437.96|442.06|437.96|441.91|437.81|14
1637150280000|2021-11-17 11:58:00|442.02|437.92|442.06|437.96|442.11|438.01|442.02|437.92|9
1637150290000|2021-11-17 11:58:10|442.04|437.94|442.01|437.91|442.1|438|442.01|437.91|8
1637150300000|2021-11-17 11:58:20|441.99|437.89|441.95|437.85|442.01|437.91|441.92|437.82|13
1637150310000|2021-11-17 11:58:30|441.94|437.84|441.94|437.84|442|437.9|441.93|437.83|18
1637150320000|2021-11-17 11:58:40|441.95|437.85|441.88|437.78|442.02|437.92|441.85|437.75|21
1637150330000|2021-11-17 11:58:50|442.01|437.91|442.03|437.93|442.08|437.98|441.85|437.75|21
1637150340000|2021-11-17 11:59:00|442.01|437.91|442.22|438.12|442.24|438.14|442.01|437.91|18
1637150350000|2021-11-17 11:59:10|442.21|438.11|442.74|438.64|442.8|438.7|442.19|438.09|27
1637150360000|2021-11-17 11:59:20|442.67|438.57|443|438.9|443.08|438.98|442.67|438.57|29
1637150370000|2021-11-17 11:59:30|442.95|438.85|442.92|438.82|443.01|438.91|442.74|438.64|28
1637150380000|2021-11-17 11:59:40|442.94|438.84|442.88|438.78|443.07|438.97|442.88|438.78|20
1637150390000|2021-11-17 11:59:50|442.93|438.83|442.82|438.72|443.03|438.93|442.82|438.72|19
1637150400000|2021-11-17 12:00:00|442.83|438.73|443.17|439.07|443.21|439.11|442.82|438.72|22
1637150410000|2021-11-17 12:00:10|443.2|439.1|442.78|438.68|443.2|439.1|442.78|438.68|30
1637150420000|2021-11-17 12:00:20|442.85|438.75|442.74|438.64|442.85|438.75|442.62|438.52|33
1637150430000|2021-11-17 12:00:30|442.71|438.61|442.5|438.4|442.71|438.61|442.4|438.3|27
1637150440000|2021-11-17 12:00:40|442.42|438.32|442.44|438.34|442.47|438.37|442.35|438.25|15
1637150450000|2021-11-17 12:00:50|442.39|438.29|442.4|438.3|442.52|438.42|442.32|438.22|20
1637150460000|2021-11-17 12:01:00|442.39|438.29|442.45|438.35|442.45|438.35|442.37|438.27|16
1637150470000|2021-11-17 12:01:10|442.47|438.37|442.62|438.52|442.66|438.56|442.35|438.25|34
1637150480000|2021-11-17 12:01:20|442.61|438.51|442.56|438.46|442.63|438.53|442.47|438.37|23
1637150490000|2021-11-17 12:01:30|442.52|438.42|442.14|438.04|442.52|438.42|442.14|438.04|28
1637150500000|2021-11-17 12:01:40|442.15|438.05|442.16|438.06|442.29|438.19|442.1|438|18
1637150510000|2021-11-17 12:01:50|442.24|438.14|442.02|437.92|442.28|438.18|442.02|437.92|27
1637150520000|2021-11-17 12:02:00|442.07|437.97|441.78|437.68|442.08|437.98|441.74|437.64|30
1637150530000|2021-11-17 12:02:10|441.72|437.62|441.71|437.61|441.72|437.62|441.47|437.37|26
1637150540000|2021-11-17 12:02:20|441.7|437.6|441.57|437.47|441.72|437.62|441.56|437.46|29
1637150550000|2021-11-17 12:02:30|441.56|437.46|441.5|437.4|441.56|437.46|441.48|437.38|17
1637150560000|2021-11-17 12:02:40|441.49|437.39|441.43|437.33|441.55|437.45|441.37|437.27|27
1637150570000|2021-11-17 12:02:50|441.42|437.32|441.48|437.38|441.48|437.38|441.37|437.27|20
1637150580000|2021-11-17 12:03:00|441.49|437.39|441.43|437.33|441.55|437.45|441.35|437.25|21
1637150590000|2021-11-17 12:03:10|441.38|437.28|441.45|437.35|441.5|437.4|441.34|437.24|20
1637150600000|2021-11-17 12:03:20|441.47|437.37|441.53|437.43|441.54|437.44|441.42|437.32|20
1637150610000|2021-11-17 12:03:30|441.52|437.42|441.64|437.54|441.7|437.6|441.51|437.41|22
1637150620000|2021-11-17 12:03:40|441.63|437.53|441.76|437.66|441.76|437.66|441.59|437.49|17
1637150630000|2021-11-17 12:03:50|441.75|437.65|441.76|437.66|441.85|437.75|441.72|437.62|22
1637150640000|2021-11-17 12:04:00|441.78|437.68|441.78|437.68|441.85|437.75|441.76|437.66|20
1637150650000|2021-11-17 12:04:10|441.64|437.54|441.4|437.3|441.64|437.54|441.4|437.3|21
1637150660000|2021-11-17 12:04:20|441.38|437.28|441.11|437.01|441.4|437.3|441.03|436.93|26
1637150670000|2021-11-17 12:04:30|441.09|436.99|441.11|437.01|441.13|437.03|441.01|436.91|17
1637150680000|2021-11-17 12:04:40|441.09|436.99|441.22|437.12|441.22|437.12|441.09|436.99|12
1637150690000|2021-11-17 12:04:50|441.23|437.13|441.32|437.22|441.36|437.26|441.14|437.04|16
1637150700000|2021-11-17 12:05:00|441.36|437.26|441.11|437.01|441.36|437.26|441.1|437|20
1637150710000|2021-11-17 12:05:10|441.13|437.03|440.96|436.86|441.14|437.04|440.89|436.79|24
1637150720000|2021-11-17 12:05:20|440.94|436.84|440.95|436.85|441|436.9|440.9|436.8|13
1637150730000|2021-11-17 12:05:30|441.01|436.91|440.92|436.82|441.03|436.93|440.92|436.82|18
1637150740000|2021-11-17 12:05:40|440.94|436.84|440.95|436.85|441|436.9|440.92|436.82|12
1637150750000|2021-11-17 12:05:50|441.02|436.92|441.04|436.94|441.06|436.96|440.97|436.87|22
1637150760000|2021-11-17 12:06:00|441.03|436.93|441.2|437.1|441.2|437.1|440.97|436.87|15
1637150770000|2021-11-17 12:06:10|441.24|437.14|441.31|437.21|441.31|437.21|441.16|437.06|24
1637150780000|2021-11-17 12:06:20|441.32|437.22|441.41|437.31|441.43|437.33|441.31|437.21|7
1637150790000|2021-11-17 12:06:30|441.42|437.32|441.34|437.24|441.42|437.32|441.34|437.24|11
1637150800000|2021-11-17 12:06:40|441.33|437.23|441.26|437.16|441.34|437.24|441.26|437.16|14
1637150810000|2021-11-17 12:06:50|441.24|437.14|441.21|437.11|441.29|437.19|441.21|437.11|10
1637150820000|2021-11-17 12:07:00|441.19|437.09|441.24|437.14|441.24|437.14|441.1|437|16
1637150830000|2021-11-17 12:07:10|441.25|437.15|441.12|437.02|441.25|437.15|441.09|436.99|15
1637150840000|2021-11-17 12:07:20|441.13|437.03|441.15|437.05|441.24|437.14|441.1|437|21
1637150850000|2021-11-17 12:07:30|441.23|437.13|441|436.9|441.28|437.18|441|436.9|22
1637150860000|2021-11-17 12:07:40|441.04|436.94|440.97|436.87|441.04|436.94|440.88|436.78|12
1637150870000|2021-11-17 12:07:50|440.96|436.86|440.95|436.85|440.97|436.87|440.89|436.79|12
1637150880000|2021-11-17 12:08:00|440.99|436.89|441.01|436.91|441.03|436.93|440.97|436.87|9
1637150890000|2021-11-17 12:08:10|441|436.9|441|436.9|441|436.9|440.99|436.89|3
1637150900000|2021-11-17 12:08:20|441.03|436.93|441.15|437.05|441.15|437.05|441.02|436.92|11
1637150910000|2021-11-17 12:08:30|441.16|437.06|441.47|437.37|441.49|437.39|441.12|437.02|14
1637150920000|2021-11-17 12:08:40|441.49|437.39|441.52|437.42|441.53|437.43|441.47|437.37|11
1637150930000|2021-11-17 12:08:50|441.5|437.4|441.56|437.46|441.65|437.55|441.5|437.4|11
1637150940000|2021-11-17 12:09:00|441.55|437.45|442.01|437.91|442.01|437.91|441.51|437.41|19
1637150950000|2021-11-17 12:09:10|441.99|437.89|442.07|437.97|442.19|438.09|441.97|437.87|18
1637150960000|2021-11-17 12:09:20|442.1|438|442.17|438.07|442.21|438.11|442.06|437.96|17
1637150970000|2021-11-17 12:09:30|442.13|438.03|442.05|437.95|442.15|438.05|441.96|437.86|17
1637150980000|2021-11-17 12:09:40|442.03|437.93|442.07|437.97|442.13|438.03|442.03|437.93|10
1637150990000|2021-11-17 12:09:50|442.05|437.95|442.41|438.31|442.53|438.43|442.05|437.95|27
1637151000000|2021-11-17 12:10:00|442.39|438.29|442.4|438.3|442.42|438.32|442.36|438.26|20
1637151010000|2021-11-17 12:10:10|442.38|438.28|442.41|438.31|442.49|438.39|442.37|438.27|16
1637151020000|2021-11-17 12:10:20|442.42|438.32|442.31|438.21|442.45|438.35|442.31|438.21|14
1637151030000|2021-11-17 12:10:30|442.27|438.17|442.43|438.33|442.43|438.33|442.21|438.11|18
1637151040000|2021-11-17 12:10:40|442.44|438.34|442.49|438.39|442.49|438.39|442.35|438.25|18
1637151050000|2021-11-17 12:10:50|442.5|438.4|442.48|438.38|442.55|438.45|442.46|438.36|17
1637151060000|2021-11-17 12:11:00|442.54|438.44|442.77|438.67|442.77|438.67|442.53|438.43|21
1637151070000|2021-11-17 12:11:10|442.8|438.7|442.72|438.62|442.81|438.71|442.68|438.58|14
1637151080000|2021-11-17 12:11:20|442.74|438.64|442.55|438.45|442.76|438.66|442.53|438.43|19
1637151090000|2021-11-17 12:11:30|442.56|438.46|442.55|438.45|442.61|438.51|442.48|438.38|14
1637151100000|2021-11-17 12:11:40|442.59|438.49|442.69|438.59|442.69|438.59|442.55|438.45|11
1637151110000|2021-11-17 12:11:50|442.72|438.62|442.84|438.74|442.84|438.74|442.6|438.5|20
1637151120000|2021-11-17 12:12:00|442.85|438.75|443.12|439.02|443.22|439.12|442.85|438.75|21
1637151130000|2021-11-17 12:12:10|443.19|439.09|443.13|439.03|443.19|439.09|443.11|439.01|18
1637151140000|2021-11-17 12:12:20|443.19|439.09|443.1|439|443.21|439.11|443.04|438.94|22
1637151150000|2021-11-17 12:12:30|443.09|438.99|442.76|438.66|443.09|438.99|442.76|438.66|18
1637151160000|2021-11-17 12:12:40|442.75|438.65|442.76|438.66|442.8|438.7|442.5|438.4|27
1637151170000|2021-11-17 12:12:50|442.9|438.8|442.85|438.75|442.91|438.81|442.78|438.68|14
1637151180000|2021-11-17 12:13:00|442.86|438.76|442.76|438.66|442.9|438.8|442.72|438.62|22
1637151190000|2021-11-17 12:13:10|442.78|438.68|442.6|438.5|442.94|438.84|442.59|438.49|26
1637151200000|2021-11-17 12:13:20|442.59|438.49|442.57|438.47|442.66|438.56|442.53|438.43|19
1637151210000|2021-11-17 12:13:30|442.5|438.4|442.53|438.43|442.56|438.46|442.42|438.32|24
1637151220000|2021-11-17 12:13:40|442.55|438.45|442.36|438.26|442.55|438.45|442.28|438.18|24
1637151230000|2021-11-17 12:13:50|442.33|438.23|442.26|438.16|442.4|438.3|442.22|438.12|17
1637151240000|2021-11-17 12:14:00|442.22|438.12|442.15|438.05|442.25|438.15|442.13|438.03|19
1637151250000|2021-11-17 12:14:10|442.16|438.06|442.1|438|442.17|438.07|442.02|437.92|18
1637151260000|2021-11-17 12:14:20|442.08|437.98|441.93|437.83|442.26|438.16|441.9|437.8|24
1637151270000|2021-11-17 12:14:30|441.9|437.8|441.93|437.83|442.15|438.05|441.9|437.8|22
1637151280000|2021-11-17 12:14:40|441.94|437.84|441.75|437.65|441.94|437.84|441.75|437.65|19
1637151290000|2021-11-17 12:14:50|441.74|437.64|441.95|437.85|442.05|437.95|441.74|437.64|24
1637151300000|2021-11-17 12:15:00|442.1|438|441.73|437.63|442.1|438|441.65|437.55|23
1637151310000|2021-11-17 12:15:10|441.74|437.64|441.69|437.59|441.76|437.66|441.6|437.5|20
1637151320000|2021-11-17 12:15:20|441.7|437.6|441.34|437.24|441.7|437.6|441.33|437.23|32
1637151330000|2021-11-17 12:15:30|441.37|437.27|441.35|437.25|441.37|437.27|441.24|437.14|16
1637151340000|2021-11-17 12:15:40|441.37|437.27|441.47|437.37|441.58|437.48|441.31|437.21|19
1637151350000|2021-11-17 12:15:50|441.48|437.38|441.42|437.32|441.56|437.46|441.42|437.32|23
1637151360000|2021-11-17 12:16:00|441.45|437.35|441.54|437.44|441.65|437.55|441.43|437.33|25
1637151370000|2021-11-17 12:16:10|441.56|437.46|441.57|437.47|441.62|437.52|441.55|437.45|18
1637151380000|2021-11-17 12:16:20|441.58|437.48|441.59|437.49|441.67|437.57|441.51|437.41|19
1637151390000|2021-11-17 12:16:30|441.6|437.5|441.86|437.76|441.87|437.77|441.59|437.49|18
1637151400000|2021-11-17 12:16:40|441.87|437.77|441.86|437.76|441.87|437.77|441.72|437.62|14
1637151410000|2021-11-17 12:16:50|441.83|437.73|441.84|437.74|441.84|437.74|441.76|437.66|8
1637151420000|2021-11-17 12:17:00|441.83|437.73|441.83|437.73|441.88|437.78|441.83|437.73|3
1637151430000|2021-11-17 12:17:10|441.9|437.8|441.95|437.85|441.95|437.85|441.87|437.77|4
1637151440000|2021-11-17 12:17:20|441.9|437.8|441.9|437.8|441.9|437.8|441.9|437.8|1
1637151450000|2021-11-17 12:17:30|441.93|437.83|441.91|437.81|441.96|437.86|441.87|437.77|15
1637151460000|2021-11-17 12:17:40|441.96|437.86|441.88|437.78|441.96|437.86|441.88|437.78|9
1637151470000|2021-11-17 12:17:50|441.89|437.79|441.89|437.79|441.93|437.83|441.89|437.79|6
1637151480000|2021-11-17 12:18:00|441.9|437.8|441.83|437.73|441.9|437.8|441.81|437.71|16
1637151490000|2021-11-17 12:18:10|441.89|437.79|441.93|437.83|441.98|437.88|441.87|437.77|22
1637151500000|2021-11-17 12:18:20|441.9|437.8|441.88|437.78|441.93|437.83|441.84|437.74|12
1637151510000|2021-11-17 12:18:30|441.9|437.8|441.88|437.78|441.9|437.8|441.88|437.78|9
1637151520000|2021-11-17 12:18:40|441.87|437.77|441.85|437.75|441.89|437.79|441.84|437.74|15
1637151530000|2021-11-17 12:18:50|441.86|437.76|441.91|437.81|441.94|437.84|441.86|437.76|9
1637151540000|2021-11-17 12:19:00|441.89|437.79|441.82|437.72|441.94|437.84|441.82|437.72|15
1637151550000|2021-11-17 12:19:10|441.83|437.73|441.82|437.72|441.84|437.74|441.8|437.7|9
1637151560000|2021-11-17 12:19:20|441.85|437.75|441.82|437.72|441.95|437.85|441.78|437.68|23
1637151570000|2021-11-17 12:19:30|441.87|437.77|441.82|437.72|441.87|437.77|441.82|437.72|2
1637151580000|2021-11-17 12:19:40|441.84|437.74|441.86|437.76|441.87|437.77|441.82|437.72|10
1637151590000|2021-11-17 12:19:50|441.82|437.72|441.76|437.66|441.85|437.75|441.68|437.58|27
1637151600000|2021-11-17 12:20:00|441.78|437.68|441.77|437.67|441.8|437.7|441.77|437.67|8
1637151610000|2021-11-17 12:20:10|441.74|437.64|441.68|437.58|441.74|437.64|441.64|437.54|13
1637151620000|2021-11-17 12:20:20|441.7|437.6|441.5|437.4|441.71|437.61|441.49|437.39|22
1637151630000|2021-11-17 12:20:30|441.51|437.41|441.53|437.43|441.53|437.43|441.47|437.37|8
1637151640000|2021-11-17 12:20:40|441.51|437.41|441.53|437.43|441.54|437.44|441.44|437.34|9
1637151650000|2021-11-17 12:20:50|441.51|437.41|441.48|437.38|441.56|437.46|441.4|437.3|18
1637151660000|2021-11-17 12:21:00|441.49|437.39|441.47|437.37|441.52|437.42|441.46|437.36|20
1637151670000|2021-11-17 12:21:10|441.49|437.39|441.67|437.57|441.67|437.57|441.49|437.39|15
1637151680000|2021-11-17 12:21:20|441.68|437.58|441.45|437.35|441.76|437.66|441.44|437.34|12
1637151690000|2021-11-17 12:21:30|441.47|437.37|441.27|437.17|441.47|437.37|441.23|437.13|17
1637151700000|2021-11-17 12:21:40|441.28|437.18|441.28|437.18|441.31|437.21|441.24|437.14|12
1637151710000|2021-11-17 12:21:50|441.27|437.17|441.31|437.21|441.43|437.33|441.22|437.12|16
1637151720000|2021-11-17 12:22:00|441.3|437.2|441.28|437.18|441.3|437.2|441.26|437.16|18
1637151730000|2021-11-17 12:22:10|441.3|437.2|441.59|437.49|441.59|437.49|441.3|437.2|13
1637151740000|2021-11-17 12:22:20|441.6|437.5|441.54|437.44|441.63|437.53|441.53|437.43|19
1637151750000|2021-11-17 12:22:30|441.53|437.43|441.57|437.47|441.61|437.51|441.5|437.4|20
1637151760000|2021-11-17 12:22:40|441.55|437.45|441.49|437.39|441.62|437.52|441.46|437.36|19
1637151770000|2021-11-17 12:22:50|441.48|437.38|441.44|437.34|441.48|437.38|441.41|437.31|13
1637151780000|2021-11-17 12:23:00|441.45|437.35|441.64|437.54|441.71|437.61|441.41|437.31|20
1637151790000|2021-11-17 12:23:10|441.63|437.53|441.69|437.59|441.71|437.61|441.63|437.53|7
1637151800000|2021-11-17 12:23:20|441.7|437.6|441.68|437.58|441.7|437.6|441.65|437.55|10
1637151810000|2021-11-17 12:23:30|441.67|437.57|441.65|437.55|441.67|437.57|441.65|437.55|3
1637151820000|2021-11-17 12:23:40|441.66|437.56|441.8|437.7|441.81|437.71|441.65|437.55|10
1637151830000|2021-11-17 12:23:50|441.81|437.71|441.83|437.73|441.85|437.75|441.78|437.68|18
1637151840000|2021-11-17 12:24:00|441.79|437.69|441.79|437.69|441.79|437.69|441.79|437.69|1
1637151850000|2021-11-17 12:24:10|441.77|437.67|441.41|437.31|441.79|437.69|441.41|437.31|19
1637151860000|2021-11-17 12:24:20|441.42|437.32|441.26|437.16|441.48|437.38|441.21|437.11|19
1637151870000|2021-11-17 12:24:30|441.23|437.13|441.15|437.05|441.25|437.15|441.15|437.05|7
1637151880000|2021-11-17 12:24:40|441.12|437.02|441.1|437|441.15|437.05|441.03|436.93|17
1637151890000|2021-11-17 12:24:50|441.05|436.95|441.08|436.98|441.08|436.98|441.04|436.94|8
1637151900000|2021-11-17 12:25:00|441.11|437.01|441.4|437.3|441.5|437.4|441.1|437|32
1637151910000|2021-11-17 12:25:10|441.35|437.25|441.26|437.16|441.41|437.31|441.24|437.14|19
1637151920000|2021-11-17 12:25:20|441.29|437.19|441.07|436.97|441.29|437.19|440.92|436.82|29
1637151930000|2021-11-17 12:25:30|441.08|436.98|441|436.9|441.08|436.98|440.95|436.85|16
1637151940000|2021-11-17 12:25:40|440.99|436.89|441.01|436.91|441.01|436.91|440.93|436.83|17
1637151950000|2021-11-17 12:25:50|440.99|436.89|441.06|436.96|441.06|436.96|440.94|436.84|10
1637151960000|2021-11-17 12:26:00|441.1|437|440.97|436.87|441.1|437|440.93|436.83|11
1637151970000|2021-11-17 12:26:10|440.95|436.85|440.98|436.88|441.01|436.91|440.95|436.85|7
1637151980000|2021-11-17 12:26:20|440.99|436.89|440.97|436.87|440.99|436.89|440.97|436.87|5
1637151990000|2021-11-17 12:26:30|440.98|436.88|441.02|436.92|441.06|436.96|440.98|436.88|7
1637152000000|2021-11-17 12:26:40|441.03|436.93|441.03|436.93|441.03|436.93|441.03|436.93|1
1637152010000|2021-11-17 12:26:50|441.04|436.94|441.35|437.25|441.35|437.25|441.04|436.94|22
1637152020000|2021-11-17 12:27:00|441.26|437.16|441.18|437.08|441.27|437.17|441.18|437.08|13
1637152030000|2021-11-17 12:27:10|441.2|437.1|441.08|436.98|441.2|437.1|441.07|436.97|27
1637152040000|2021-11-17 12:27:20|441.09|436.99|441.12|437.02|441.16|437.06|440.99|436.89|17
1637152050000|2021-11-17 12:27:30|441.16|437.06|441.09|436.99|441.27|437.17|441.04|436.94|20
1637152060000|2021-11-17 12:27:40|441.11|437.01|441.12|437.02|441.18|437.08|441.06|436.96|16
1637152070000|2021-11-17 12:27:50|441.06|436.96|441.11|437.01|441.12|437.02|441.04|436.94|14
1637152080000|2021-11-17 12:28:00|440.96|436.86|440.99|436.89|441|436.9|440.96|436.86|7
1637152090000|2021-11-17 12:28:10|440.98|436.88|441|436.9|441.01|436.91|440.96|436.86|8
1637152100000|2021-11-17 12:28:20|440.97|436.87|441.09|436.99|441.18|437.08|440.97|436.87|13
1637152110000|2021-11-17 12:28:30|441.22|437.12|441.15|437.05|441.27|437.17|441.02|436.92|29
1637152120000|2021-11-17 12:28:40|441.11|437.01|441.11|437.01|441.18|437.08|441.06|436.96|16
1637152130000|2021-11-17 12:28:50|441.12|437.02|441|436.9|441.15|437.05|441|436.9|9
1637152140000|2021-11-17 12:29:00|441.01|436.91|441|436.9|441.09|436.99|440.97|436.87|11
1637152150000|2021-11-17 12:29:10|440.89|436.79|440.89|436.79|440.97|436.87|440.71|436.61|24
1637152160000|2021-11-17 12:29:20|440.87|436.77|440.59|436.49|440.9|436.8|440.59|436.49|22
1637152170000|2021-11-17 12:29:30|440.53|436.43|440.54|436.44|440.67|436.57|440.53|436.43|24
1637152180000|2021-11-17 12:29:40|440.55|436.45|440.59|436.49|440.65|436.55|440.43|436.33|23
1637152190000|2021-11-17 12:29:50|440.62|436.52|440.66|436.56|440.73|436.63|440.55|436.45|26
1637152200000|2021-11-17 12:30:00|440.69|436.59|440.63|436.53|440.76|436.66|440.6|436.5|19
1637152210000|2021-11-17 12:30:10|440.73|436.63|440.86|436.76|440.91|436.81|440.72|436.62|19
1637152220000|2021-11-17 12:30:20|440.85|436.75|440.84|436.74|440.98|436.88|440.84|436.74|11
1637152230000|2021-11-17 12:30:30|440.85|436.75|440.89|436.79|440.96|436.86|440.82|436.72|16
1637152240000|2021-11-17 12:30:40|440.88|436.78|440.93|436.83|440.93|436.83|440.74|436.64|22
1637152250000|2021-11-17 12:30:50|440.96|436.86|440.86|436.76|440.96|436.86|440.84|436.74|17
1637152260000|2021-11-17 12:31:00|440.87|436.77|441.07|436.97|441.18|437.08|440.85|436.75|17
1637152270000|2021-11-17 12:31:10|441.03|436.93|441.23|437.13|441.29|437.19|441.03|436.93|18
1637152280000|2021-11-17 12:31:20|441.24|437.14|441.2|437.1|441.25|437.15|441.17|437.07|9
1637152290000|2021-11-17 12:31:30|441.18|437.08|441.1|437|441.28|437.18|441.1|437|12
1637152300000|2021-11-17 12:31:40|441.09|436.99|441.17|437.07|441.32|437.22|441.09|436.99|24
1637152310000|2021-11-17 12:31:50|441.15|437.05|441.18|437.08|441.27|437.17|441.12|437.02|24
1637152320000|2021-11-17 12:32:00|441.29|437.19|441.31|437.21|441.36|437.26|441.22|437.12|20
1637152330000|2021-11-17 12:32:10|441.21|437.11|441.26|437.16|441.36|437.26|441.21|437.11|16
1637152340000|2021-11-17 12:32:20|441.23|437.13|441.29|437.19|441.36|437.26|441.23|437.13|12
1637152350000|2021-11-17 12:32:30|441.32|437.22|441.32|437.22|441.32|437.22|441.31|437.21|3
1637152360000|2021-11-17 12:32:40|441.3|437.2|441.26|437.16|441.3|437.2|441.25|437.15|14
1637152370000|2021-11-17 12:32:50|441.25|437.15|441.27|437.17|441.36|437.26|441.23|437.13|14
1637152380000|2021-11-17 12:33:00|441.31|437.21|441.21|437.11|441.41|437.31|441.2|437.1|20
1637152390000|2021-11-17 12:33:10|441.16|437.06|441.09|436.99|441.16|437.06|441.06|436.96|9
1637152400000|2021-11-17 12:33:20|441.07|436.97|441.03|436.93|441.12|437.02|441.01|436.91|13
1637152410000|2021-11-17 12:33:30|441.05|436.95|441.1|437|441.17|437.07|441|436.9|22
1637152420000|2021-11-17 12:33:40|441.05|436.95|441.03|436.93|441.09|436.99|441.01|436.91|10
1637152430000|2021-11-17 12:33:50|441.02|436.92|441|436.9|441.06|436.96|440.99|436.89|17
1637152440000|2021-11-17 12:34:00|441.03|436.93|441.19|437.09|441.19|437.09|441.02|436.92|15
1637152450000|2021-11-17 12:34:10|441.18|437.08|441.25|437.15|441.25|437.15|441.15|437.05|7
1637152460000|2021-11-17 12:34:20|441.27|437.17|441.49|437.39|441.51|437.41|441.27|437.17|20
1637152470000|2021-11-17 12:34:30|441.61|437.51|441.54|437.44|441.61|437.51|441.43|437.33|19
1637152480000|2021-11-17 12:34:40|441.55|437.45|441.56|437.46|441.56|437.46|441.55|437.45|2
1637152490000|2021-11-17 12:34:50|441.55|437.45|441.49|437.39|441.55|437.45|441.47|437.37|11
1637152500000|2021-11-17 12:35:00|441.5|437.4|441.72|437.62|441.72|437.62|441.44|437.34|16
1637152510000|2021-11-17 12:35:10|441.75|437.65|441.64|437.54|441.83|437.73|441.64|437.54|12
1637152520000|2021-11-17 12:35:20|441.66|437.56|441.49|437.39|441.66|437.56|441.48|437.38|10
1637152530000|2021-11-17 12:35:30|441.5|437.4|441.49|437.39|441.5|437.4|441.46|437.36|7
1637152540000|2021-11-17 12:35:40|441.44|437.34|441.08|436.98|441.46|437.36|441.08|436.98|23
1637152550000|2021-11-17 12:35:50|441.07|436.97|441.2|437.1|441.23|437.13|441.03|436.93|18
1637152560000|2021-11-17 12:36:00|441.3|437.2|441.12|437.02|441.3|437.2|441.05|436.95|10
1637152570000|2021-11-17 12:36:10|441.15|437.05|441.22|437.12|441.3|437.2|441.1|437|10
1637152580000|2021-11-17 12:36:20|441.23|437.13|441.23|437.13|441.23|437.13|441.17|437.07|13
1637152590000|2021-11-17 12:36:30|441.22|437.12|441.23|437.13|441.24|437.14|441.16|437.06|12
1637152600000|2021-11-17 12:36:40|441.24|437.14|441.24|437.14|441.25|437.15|441.24|437.14|3
1637152610000|2021-11-17 12:36:50|441.22|437.12|441.22|437.12|441.24|437.14|441.2|437.1|5
1637152620000|2021-11-17 12:37:00|441.02|436.92|440.99|436.89|441.02|436.92|440.99|436.89|2
1637152630000|2021-11-17 12:37:10|441.04|436.94|441.13|437.03|441.18|437.08|440.99|436.89|10
1637152640000|2021-11-17 12:37:20|441.09|436.99|441.09|436.99|441.17|437.07|441.04|436.94|12
1637152650000|2021-11-17 12:37:30|441.16|437.06|441.19|437.09|441.2|437.1|441.11|437.01|10
1637152660000|2021-11-17 12:37:40|441.07|436.97|441.03|436.93|441.18|437.08|440.98|436.88|18
1637152670000|2021-11-17 12:37:50|441.02|436.92|440.99|436.89|441.07|436.97|440.9|436.8|14
1637152680000|2021-11-17 12:38:00|440.97|436.87|440.81|436.71|440.98|436.88|440.81|436.71|26
1637152690000|2021-11-17 12:38:10|440.74|436.64|440.75|436.65|440.83|436.73|440.74|436.64|18
1637152700000|2021-11-17 12:38:20|440.74|436.64|440.73|436.63|440.75|436.65|440.63|436.53|20
1637152710000|2021-11-17 12:38:30|440.72|436.62|440.58|436.48|440.72|436.62|440.58|436.48|15
1637152720000|2021-11-17 12:38:40|440.6|436.5|440.59|436.49|440.6|436.5|440.59|436.49|4
1637152730000|2021-11-17 12:38:50|440.61|436.51|440.68|436.58|440.77|436.67|440.61|436.51|15
1637152740000|2021-11-17 12:39:00|440.66|436.56|440.61|436.51|440.72|436.62|440.61|436.51|18
1637152750000|2021-11-17 12:39:10|440.63|436.53|440.62|436.52|440.65|436.55|440.6|436.5|6
1637152760000|2021-11-17 12:39:20|440.58|436.48|440.68|436.58|440.68|436.58|440.51|436.41|14
1637152770000|2021-11-17 12:39:30|440.66|436.56|440.64|436.54|440.66|436.56|440.59|436.49|12
1637152780000|2021-11-17 12:39:40|440.65|436.55|440.86|436.76|440.86|436.76|440.58|436.48|13
1637152790000|2021-11-17 12:39:50|440.85|436.75|440.73|436.63|440.86|436.76|440.7|436.6|17
1637152800000|2021-11-17 12:40:00|440.74|436.64|440.6|436.5|440.74|436.64|440.6|436.5|18
1637152810000|2021-11-17 12:40:10|440.64|436.54|440.49|436.39|440.64|436.54|440.46|436.36|16
1637152820000|2021-11-17 12:40:20|440.48|436.38|440.42|436.32|440.48|436.38|440.39|436.29|15
1637152830000|2021-11-17 12:40:30|440.39|436.29|440.13|436.03|440.39|436.29|440.02|435.92|24
1637152840000|2021-11-17 12:40:40|440.12|436.02|439.77|435.67|440.12|436.02|439.77|435.67|16
1637152850000|2021-11-17 12:40:50|439.79|435.69|439.85|435.75|439.97|435.87|439.79|435.69|14
1637152860000|2021-11-17 12:41:00|439.83|435.73|439.76|435.66|439.86|435.76|439.74|435.64|17
1637152870000|2021-11-17 12:41:10|439.73|435.63|439.78|435.68|439.8|435.7|439.72|435.62|8
1637152880000|2021-11-17 12:41:20|439.73|435.63|439.98|435.88|440.02|435.92|439.73|435.63|28
1637152890000|2021-11-17 12:41:30|440.01|435.91|440.19|436.09|440.26|436.16|440.01|435.91|16
1637152900000|2021-11-17 12:41:40|440.17|436.07|440.21|436.11|440.21|436.11|440.17|436.07|9
1637152910000|2021-11-17 12:41:50|440.25|436.15|440.3|436.2|440.44|436.34|440.16|436.06|21
1637152920000|2021-11-17 12:42:00|440.29|436.19|440.43|436.33|440.47|436.37|440.28|436.18|23
1637152930000|2021-11-17 12:42:10|440.42|436.32|440.38|436.28|440.42|436.32|440.36|436.26|11
1637152940000|2021-11-17 12:42:20|440.34|436.24|440.38|436.28|440.42|436.32|440.34|436.24|14
1637152950000|2021-11-17 12:42:30|440.42|436.32|440.42|436.32|440.45|436.35|440.38|436.28|15
1637152960000|2021-11-17 12:42:40|440.44|436.34|440.42|436.32|440.46|436.36|440.4|436.3|5
1637152970000|2021-11-17 12:42:50|440.44|436.34|440.4|436.3|440.59|436.49|440.38|436.28|12
1637152980000|2021-11-17 12:43:00|440.42|436.32|440.64|436.54|440.64|436.54|440.4|436.3|14
1637152990000|2021-11-17 12:43:10|440.56|436.46|440.54|436.44|440.56|436.46|440.54|436.44|4
1637153000000|2021-11-17 12:43:20|440.55|436.45|440.75|436.65|440.75|436.65|440.52|436.42|13
1637153010000|2021-11-17 12:43:30|440.78|436.68|440.84|436.74|440.9|436.8|440.75|436.65|8
1637153020000|2021-11-17 12:43:40|440.85|436.75|440.93|436.83|440.98|436.88|440.81|436.71|22
1637153030000|2021-11-17 12:43:50|440.94|436.84|440.86|436.76|440.95|436.85|440.86|436.76|13
1637153040000|2021-11-17 12:44:00|440.84|436.74|440.99|436.89|441|436.9|440.84|436.74|12
1637153050000|2021-11-17 12:44:10|440.97|436.87|440.96|436.86|441.01|436.91|440.96|436.86|13
1637153060000|2021-11-17 12:44:20|440.94|436.84|440.84|436.74|440.94|436.84|440.84|436.74|5
1637153070000|2021-11-17 12:44:30|440.86|436.76|440.85|436.75|441|436.9|440.82|436.72|20
1637153080000|2021-11-17 12:44:40|440.81|436.71|440.83|436.73|440.88|436.78|440.76|436.66|15
1637153090000|2021-11-17 12:44:50|440.84|436.74|440.9|436.8|440.96|436.86|440.83|436.73|13
1637153100000|2021-11-17 12:45:00|440.88|436.78|441.02|436.92|441.03|436.93|440.76|436.66|22
1637153110000|2021-11-17 12:45:10|440.99|436.89|440.75|436.65|440.99|436.89|440.75|436.65|20
1637153120000|2021-11-17 12:45:20|440.72|436.62|440.86|436.76|440.86|436.76|440.69|436.59|13
1637153130000|2021-11-17 12:45:30|440.84|436.74|440.9|436.8|440.91|436.81|440.83|436.73|10
1637153140000|2021-11-17 12:45:40|440.92|436.82|441.05|436.95|441.05|436.95|440.91|436.81|9
1637153150000|2021-11-17 12:45:50|441.06|436.96|441|436.9|441.06|436.96|441|436.9|4
1637153160000|2021-11-17 12:46:00|440.99|436.89|440.93|436.83|441|436.9|440.87|436.77|13
1637153170000|2021-11-17 12:46:10|440.94|436.84|440.84|436.74|440.94|436.84|440.75|436.65|16
1637153180000|2021-11-17 12:46:20|440.82|436.72|440.83|436.73|440.85|436.75|440.8|436.7|13
1637153190000|2021-11-17 12:46:30|440.82|436.72|440.82|436.72|440.82|436.72|440.82|436.72|1
1637153200000|2021-11-17 12:46:40|440.81|436.71|440.91|436.81|440.91|436.81|440.8|436.7|9
1637153210000|2021-11-17 12:46:50|440.94|436.84|440.93|436.83|440.96|436.86|440.91|436.81|5
1637153220000|2021-11-17 12:47:00|440.92|436.82|440.97|436.87|441|436.9|440.91|436.81|11
1637153230000|2021-11-17 12:47:10|440.98|436.88|440.65|436.55|440.98|436.88|440.65|436.55|21
1637153240000|2021-11-17 12:47:20|440.67|436.57|440.64|436.54|440.67|436.57|440.61|436.51|11
1637153250000|2021-11-17 12:47:30|440.62|436.52|440.51|436.41|440.62|436.52|440.51|436.41|17
1637153260000|2021-11-17 12:47:40|440.53|436.43|440.37|436.27|440.53|436.43|440.37|436.27|13
1637153270000|2021-11-17 12:47:50|440.38|436.28|440.58|436.48|440.68|436.58|440.36|436.26|19
1637153280000|2021-11-17 12:48:00|440.47|436.37|440.49|436.39|440.52|436.42|440.38|436.28|22
1637153290000|2021-11-17 12:48:10|440.48|436.38|440.39|436.29|440.49|436.39|440.26|436.16|22
1637153300000|2021-11-17 12:48:20|440.4|436.3|440.29|436.19|440.46|436.36|440.29|436.19|18
1637153310000|2021-11-17 12:48:30|440.3|436.2|440.37|436.27|440.47|436.37|440.3|436.2|18
1637153320000|2021-11-17 12:48:40|440.35|436.25|440.26|436.16|440.4|436.3|440.26|436.16|20
1637153330000|2021-11-17 12:48:50|440.25|436.15|440.29|436.19|440.29|436.19|440.18|436.08|11
1637153340000|2021-11-17 12:49:00|440.3|436.2|440.41|436.31|440.43|436.33|440.3|436.2|13
1637153350000|2021-11-17 12:49:10|440.36|436.26|440.27|436.17|440.41|436.31|440.27|436.17|18
1637153360000|2021-11-17 12:49:20|440.28|436.18|440.34|436.24|440.38|436.28|440.25|436.15|18
1637153370000|2021-11-17 12:49:30|440.35|436.25|440.28|436.18|440.38|436.28|440.28|436.18|9
1637153380000|2021-11-17 12:49:40|440.3|436.2|440.38|436.28|440.43|436.33|440.27|436.17|10
1637153390000|2021-11-17 12:49:50|440.4|436.3|440.43|436.33|440.44|436.34|440.36|436.26|6
1637153400000|2021-11-17 12:50:00|440.48|436.38|440.43|436.33|440.48|436.38|440.43|436.33|5
1637153410000|2021-11-17 12:50:10|440.44|436.34|440.37|436.27|440.45|436.35|440.37|436.27|11
1637153420000|2021-11-17 12:50:20|440.49|436.39|440.63|436.53|440.67|436.57|440.43|436.33|20
1637153430000|2021-11-17 12:50:30|440.61|436.51|440.69|436.59|440.76|436.66|440.6|436.5|12
1637153440000|2021-11-17 12:50:40|440.68|436.58|440.55|436.45|440.7|436.6|440.5|436.4|15
1637153450000|2021-11-17 12:50:50|440.56|436.46|440.68|436.58|440.68|436.58|440.54|436.44|18
1637153460000|2021-11-17 12:51:00|440.66|436.56|440.66|436.56|440.68|436.58|440.61|436.51|14
1637153470000|2021-11-17 12:51:10|440.7|436.6|440.65|436.55|440.7|436.6|440.62|436.52|6
1637153480000|2021-11-17 12:51:20|440.63|436.53|440.64|436.54|440.65|436.55|440.63|436.53|5
1637153490000|2021-11-17 12:51:30|440.62|436.52|440.59|436.49|440.64|436.54|440.55|436.45|12
1637153500000|2021-11-17 12:51:40|440.6|436.5|440.69|436.59|440.69|436.59|440.56|436.46|8
1637153510000|2021-11-17 12:51:50|440.7|436.6|440.62|436.52|440.7|436.6|440.59|436.49|14
1637153520000|2021-11-17 12:52:00|440.63|436.53|440.67|436.57|440.67|436.57|440.6|436.5|12
1637153530000|2021-11-17 12:52:10|440.65|436.55|440.71|436.61|440.71|436.61|440.63|436.53|7
1637153540000|2021-11-17 12:52:20|440.83|436.73|441.02|436.92|441.02|436.92|440.73|436.63|27
1637153550000|2021-11-17 12:52:30|440.94|436.84|441.11|437.01|441.11|437.01|440.94|436.84|18
1637153560000|2021-11-17 12:52:40|440.98|436.88|440.98|436.88|441.03|436.93|440.98|436.88|5
1637153570000|2021-11-17 12:52:50|440.96|436.86|440.85|436.75|440.96|436.86|440.85|436.75|14
1637153580000|2021-11-17 12:53:00|440.84|436.74|440.89|436.79|440.9|436.8|440.84|436.74|8
1637153590000|2021-11-17 12:53:10|440.91|436.81|440.99|436.89|440.99|436.89|440.84|436.74|15
1637153600000|2021-11-17 12:53:20|440.98|436.88|440.99|436.89|440.99|436.89|440.94|436.84|6
1637153610000|2021-11-17 12:53:30|441|436.9|440.89|436.79|441.05|436.95|440.89|436.79|16
1637153620000|2021-11-17 12:53:40|440.87|436.77|440.59|436.49|440.92|436.82|440.53|436.43|21
1637153630000|2021-11-17 12:53:50|440.7|436.6|440.74|436.64|440.75|436.65|440.56|436.46|15
1637153640000|2021-11-17 12:54:00|440.76|436.66|440.74|436.64|440.76|436.66|440.72|436.62|4
1637153650000|2021-11-17 12:54:10|440.79|436.69|440.64|436.54|440.79|436.69|440.59|436.49|18
1637153660000|2021-11-17 12:54:20|440.66|436.56|440.49|436.39|440.66|436.56|440.48|436.38|15
1637153670000|2021-11-17 12:54:30|440.44|436.34|440.29|436.19|440.45|436.35|440.29|436.19|17
1637153680000|2021-11-17 12:54:40|440.23|436.13|440.3|436.2|440.35|436.25|440.23|436.13|9
1637153690000|2021-11-17 12:54:50|440.31|436.21|440.42|436.32|440.52|436.42|440.3|436.2|9
1637153700000|2021-11-17 12:55:00|440.46|436.36|440.32|436.22|440.46|436.36|440.32|436.22|5
1637153710000|2021-11-17 12:55:10|440.33|436.23|440.46|436.36|440.46|436.36|440.3|436.2|13
1637153720000|2021-11-17 12:55:20|440.43|436.33|440.2|436.1|440.47|436.37|440.2|436.1|17
1637153730000|2021-11-17 12:55:30|440.37|436.27|440.32|436.22|440.49|436.39|440.25|436.15|12
1637153740000|2021-11-17 12:55:40|440.29|436.19|440.3|436.2|440.34|436.24|440.2|436.1|8
1637153750000|2021-11-17 12:55:50|440.35|436.25|440.69|436.59|440.69|436.59|440.33|436.23|21
1637153760000|2021-11-17 12:56:00|440.76|436.66|440.85|436.75|440.85|436.75|440.76|436.66|4
1637153770000|2021-11-17 12:56:10|440.86|436.76|440.7|436.6|440.87|436.77|440.7|436.6|7
1637153780000|2021-11-17 12:56:20|440.85|436.75|440.83|436.73|440.86|436.76|440.83|436.73|9
1637153790000|2021-11-17 12:56:30|440.82|436.72|440.78|436.68|440.82|436.72|440.75|436.65|11
1637153800000|2021-11-17 12:56:40|440.76|436.66|440.75|436.65|440.81|436.71|440.74|436.64|9
1637153810000|2021-11-17 12:56:50|440.72|436.62|440.68|436.58|440.79|436.69|440.67|436.57|18
1637153820000|2021-11-17 12:57:00|440.66|436.56|440.63|436.53|440.66|436.56|440.56|436.46|21
1637153830000|2021-11-17 12:57:10|440.62|436.52|440.54|436.44|440.63|436.53|440.54|436.44|8
1637153840000|2021-11-17 12:57:20|440.58|436.48|440.52|436.42|440.58|436.48|440.42|436.32|15
1637153850000|2021-11-17 12:57:30|440.55|436.45|440.53|436.43|440.57|436.47|440.45|436.35|18
1637153860000|2021-11-17 12:57:40|440.52|436.42|440.55|436.45|440.63|436.53|440.43|436.33|16
1637153870000|2021-11-17 12:57:50|440.51|436.41|440.49|436.39|440.52|436.42|440.39|436.29|20
1637153880000|2021-11-17 12:58:00|440.46|436.36|440.38|436.28|440.47|436.37|440.35|436.25|16
1637153890000|2021-11-17 12:58:10|440.36|436.26|440.39|436.29|440.42|436.32|440.34|436.24|11
1637153900000|2021-11-17 12:58:20|440.4|436.3|440.38|436.28|440.42|436.32|440.38|436.28|5
1637153910000|2021-11-17 12:58:30|440.37|436.27|440.43|436.33|440.43|436.33|440.35|436.25|9
1637153920000|2021-11-17 12:58:40|440.49|436.39|440.37|436.27|440.49|436.39|440.37|436.27|5
1637153930000|2021-11-17 12:58:50|440.39|436.29|440.5|436.4|440.5|436.4|440.37|436.27|10
1637153940000|2021-11-17 12:59:00|440.55|436.45|440.51|436.41|440.55|436.45|440.49|436.39|6
1637153950000|2021-11-17 12:59:10|440.49|436.39|440.32|436.22|440.49|436.39|440.32|436.22|16
1637153960000|2021-11-17 12:59:20|440.3|436.2|440.21|436.11|440.34|436.24|440.21|436.11|10
1637153970000|2021-11-17 12:59:30|440.22|436.12|440.26|436.16|440.32|436.22|440.22|436.12|13
1637153980000|2021-11-17 12:59:40|440.24|436.14|440.3|436.2|440.33|436.23|440.23|436.13|18
1637153990000|2021-11-17 12:59:50|440.26|436.16|440.13|436.03|440.26|436.16|440.13|436.03|14
1637154000000|2021-11-17 13:00:00|440.15|436.05|439.99|435.89|440.21|436.11|439.96|435.86|29
1637154010000|2021-11-17 13:00:10|439.92|435.82|439.91|435.81|439.93|435.83|439.77|435.67|21
1637154020000|2021-11-17 13:00:20|439.93|435.83|440.16|436.06|440.16|436.06|439.77|435.67|23
1637154030000|2021-11-17 13:00:30|440.14|436.04|440.08|435.98|440.14|436.04|440.02|435.92|12
1637154040000|2021-11-17 13:00:40|440.02|435.92|440.25|436.15|440.29|436.19|440.02|435.92|13
1637154050000|2021-11-17 13:00:50|440.23|436.13|440.51|436.41|440.59|436.49|440.23|436.13|20
1637154060000|2021-11-17 13:01:00|440.5|436.4|440.77|436.67|440.8|436.7|440.5|436.4|21
1637154070000|2021-11-17 13:01:10|440.82|436.72|440.92|436.82|440.92|436.82|440.79|436.69|20
1637154080000|2021-11-17 13:01:20|440.95|436.85|441.08|436.98|441.13|437.03|440.85|436.75|23
1637154090000|2021-11-17 13:01:30|441.13|437.03|441.05|436.95|441.13|437.03|441.04|436.94|6
1637154100000|2021-11-17 13:01:40|441.03|436.93|441.05|436.95|441.07|436.97|441.02|436.92|5
1637154110000|2021-11-17 13:01:50|441.07|436.97|441.1|437|441.16|437.06|441.05|436.95|11
1637154120000|2021-11-17 13:02:00|441.11|437.01|441.14|437.04|441.2|437.1|441.03|436.93|19
1637154130000|2021-11-17 13:02:10|441.19|437.09|441.36|437.26|441.36|437.26|441.14|437.04|6
1637154140000|2021-11-17 13:02:20|441.15|437.05|441.23|437.13|441.23|437.13|441.12|437.02|9
1637154150000|2021-11-17 13:02:30|441.22|437.12|441.34|437.24|441.38|437.28|441.1|437|16
1637154160000|2021-11-17 13:02:40|441.35|437.25|441.65|437.55|441.71|437.61|441.35|437.25|21
1637154170000|2021-11-17 13:02:50|441.69|437.59|441.72|437.62|441.81|437.71|441.69|437.59|20
1637154180000|2021-11-17 13:03:00|441.81|437.71|441.38|437.28|441.81|437.71|441.38|437.28|17
1637154190000|2021-11-17 13:03:10|441.41|437.31|441.24|437.14|441.46|437.36|441.18|437.08|17
1637154200000|2021-11-17 13:03:20|441.22|437.12|441.23|437.13|441.26|437.16|441.21|437.11|12
1637154210000|2021-11-17 13:03:30|441.21|437.11|440.93|436.83|441.22|437.12|440.93|436.83|18
1637154220000|2021-11-17 13:03:40|440.86|436.76|440.62|436.52|440.9|436.8|440.6|436.5|22
1637154230000|2021-11-17 13:03:50|440.78|436.68|441.39|437.29|441.42|437.32|440.78|436.68|33
1637154240000|2021-11-17 13:04:00|441.38|437.28|441.35|437.25|441.46|437.36|441.35|437.25|23
1637154250000|2021-11-17 13:04:10|441.34|437.24|441.15|437.05|441.36|437.26|441.15|437.05|14
1637154260000|2021-11-17 13:04:20|441.14|437.04|441.1|437|441.14|437.04|441.04|436.94|14
1637154270000|2021-11-17 13:04:30|441.05|436.95|440.97|436.87|441.06|436.96|440.97|436.87|10
1637154280000|2021-11-17 13:04:40|440.98|436.88|441.17|437.07|441.17|437.07|440.97|436.87|16
1637154290000|2021-11-17 13:04:50|441.14|437.04|440.97|436.87|441.14|437.04|440.96|436.86|21
1637154300000|2021-11-17 13:05:00|441.01|436.91|440.9|436.8|441.09|436.99|440.9|436.8|16
1637154310000|2021-11-17 13:05:10|440.91|436.81|440.66|436.56|440.93|436.83|440.66|436.56|19
1637154320000|2021-11-17 13:05:20|440.67|436.57|440.63|436.53|440.68|436.58|440.62|436.52|13
1637154330000|2021-11-17 13:05:30|440.65|436.55|440.36|436.26|440.65|436.55|440.35|436.25|24
1637154340000|2021-11-17 13:05:40|440.37|436.27|440.19|436.09|440.41|436.31|440.19|436.09|11
1637154350000|2021-11-17 13:05:50|440.14|436.04|440.06|435.96|440.27|436.17|440.06|435.96|29
1637154360000|2021-11-17 13:06:00|440.14|436.04|440.01|435.91|440.18|436.08|440|435.9|29
1637154370000|2021-11-17 13:06:10|440.02|435.92|439.99|435.89|440.05|435.95|439.99|435.89|16
1637154380000|2021-11-17 13:06:20|440.04|435.94|440.3|436.2|440.31|436.21|439.96|435.86|22
1637154390000|2021-11-17 13:06:30|440.26|436.16|440.16|436.06|440.31|436.21|440.14|436.04|11
1637154400000|2021-11-17 13:06:40|440.17|436.07|440.11|436.01|440.17|436.07|440.09|435.99|9
1637154410000|2021-11-17 13:06:50|440.1|436|440|435.9|440.1|436|439.98|435.88|8
1637154420000|2021-11-17 13:07:00|440.01|435.91|440.03|435.93|440.04|435.94|439.97|435.87|8
1637154430000|2021-11-17 13:07:10|440.04|435.94|440.08|435.98|440.08|435.98|439.97|435.87|6
1637154440000|2021-11-17 13:07:20|440.09|435.99|440.06|435.96|440.13|436.03|439.99|435.89|12
1637154450000|2021-11-17 13:07:30|440.04|435.94|440.01|435.91|440.04|435.94|439.99|435.89|14
1637154460000|2021-11-17 13:07:40|439.99|435.89|439.77|435.67|439.99|435.89|439.74|435.64|21
1637154470000|2021-11-17 13:07:50|439.76|435.66|439.74|435.64|439.77|435.67|439.72|435.62|13
1637154480000|2021-11-17 13:08:00|439.71|435.61|439.83|435.73|439.88|435.78|439.71|435.61|18
1637154490000|2021-11-17 13:08:10|439.82|435.72|439.81|435.71|439.87|435.77|439.78|435.68|14
1637154500000|2021-11-17 13:08:20|439.79|435.69|439.69|435.59|439.81|435.71|439.62|435.52|17
1637154510000|2021-11-17 13:08:30|439.7|435.6|439.6|435.5|439.7|435.6|439.6|435.5|11
1637154520000|2021-11-17 13:08:40|439.61|435.51|439.59|435.49|439.68|435.58|439.57|435.47|18
1637154530000|2021-11-17 13:08:50|439.58|435.48|439.58|435.48|439.63|435.53|439.57|435.47|12
1637154540000|2021-11-17 13:09:00|439.59|435.49|439.54|435.44|439.59|435.49|439.51|435.41|10
1637154550000|2021-11-17 13:09:10|439.5|435.4|439.56|435.46|439.59|435.49|439.5|435.4|8
1637154560000|2021-11-17 13:09:20|439.57|435.47|439.73|435.63|439.73|435.63|439.57|435.47|5
1637154570000|2021-11-17 13:09:30|439.68|435.58|439.64|435.54|439.68|435.58|439.55|435.45|15
1637154580000|2021-11-17 13:09:40|439.59|435.49|439.61|435.51|439.68|435.58|439.55|435.45|30
1637154590000|2021-11-17 13:09:50|439.56|435.46|439.47|435.37|439.74|435.64|439.45|435.35|21
1637154600000|2021-11-17 13:10:00|439.48|435.38|439.56|435.46|439.69|435.59|439.48|435.38|12
1637154610000|2021-11-17 13:10:10|439.52|435.42|439.71|435.61|439.83|435.73|439.4|435.3|23
1637154620000|2021-11-17 13:10:20|439.74|435.64|439.99|435.89|439.99|435.89|439.71|435.61|13
1637154630000|2021-11-17 13:10:30|440.02|435.92|440.14|436.04|440.22|436.12|439.99|435.89|14
1637154640000|2021-11-17 13:10:40|440.17|436.07|440.19|436.09|440.19|436.09|440.09|435.99|15
1637154650000|2021-11-17 13:10:50|440.2|436.1|440.17|436.07|440.24|436.14|440.16|436.06|15
1637154660000|2021-11-17 13:11:00|440.11|436.01|440.18|436.08|440.23|436.13|440.1|436|15
1637154670000|2021-11-17 13:11:10|440.19|436.09|440.15|436.05|440.2|436.1|440.15|436.05|13
1637154680000|2021-11-17 13:11:20|440.13|436.03|440.25|436.15|440.25|436.15|440.12|436.02|11
1637154690000|2021-11-17 13:11:30|440.23|436.13|440.2|436.1|440.24|436.14|440.16|436.06|9
1637154700000|2021-11-17 13:11:40|440.19|436.09|440.12|436.02|440.19|436.09|440.11|436.01|7
1637154710000|2021-11-17 13:11:50|440.11|436.01|440.09|435.99|440.16|436.06|440.06|435.96|18
1637154720000|2021-11-17 13:12:00|440.11|436.01|440.12|436.02|440.16|436.06|440.11|436.01|16
1637154730000|2021-11-17 13:12:10|440.1|436|440.18|436.08|440.18|436.08|440.1|436|14
1637154740000|2021-11-17 13:12:20|440.16|436.06|440.15|436.05|440.2|436.1|440.12|436.02|18
1637154750000|2021-11-17 13:12:30|440.14|436.04|440.14|436.04|440.17|436.07|440.13|436.03|7
1637154760000|2021-11-17 13:12:40|440.12|436.02|440.15|436.05|440.18|436.08|439.97|435.87|29
1637154770000|2021-11-17 13:12:50|440.17|436.07|440.25|436.15|440.32|436.22|440.17|436.07|16
1637154780000|2021-11-17 13:13:00|440.27|436.17|440.21|436.11|440.34|436.24|440.18|436.08|15
1637154790000|2021-11-17 13:13:10|440.19|436.09|440.23|436.13|440.26|436.16|440.19|436.09|12
1637154800000|2021-11-17 13:13:20|440.26|436.16|440.23|436.13|440.26|436.16|440.16|436.06|14
1637154810000|2021-11-17 13:13:30|440.15|436.05|440.12|436.02|440.15|436.05|440.03|435.93|12
1637154820000|2021-11-17 13:13:40|440.2|436.1|440.21|436.11|440.21|436.11|440.16|436.06|13
1637154830000|2021-11-17 13:13:50|440.17|436.07|440.23|436.13|440.23|436.13|440.16|436.06|6
1637154840000|2021-11-17 13:14:00|440.27|436.17|440.22|436.12|440.29|436.19|440.22|436.12|12
1637154850000|2021-11-17 13:14:10|440.26|436.16|440.21|436.11|440.29|436.19|440.21|436.11|9
1637154860000|2021-11-17 13:14:20|440.2|436.1|440.08|435.98|440.2|436.1|440.08|435.98|8
1637154870000|2021-11-17 13:14:30|440.07|435.97|440.09|435.99|440.09|435.99|440.06|435.96|7
1637154880000|2021-11-17 13:14:40|440.05|435.95|440.19|436.09|440.19|436.09|440.04|435.94|12
1637154890000|2021-11-17 13:14:50|440.22|436.12|440.22|436.12|440.22|436.12|440.19|436.09|5
1637154900000|2021-11-17 13:15:00|440.24|436.14|440.24|436.14|440.27|436.17|440.2|436.1|12
1637154910000|2021-11-17 13:15:10|440.22|436.12|440.39|436.29|440.39|436.29|440.18|436.08|19
1637154920000|2021-11-17 13:15:20|440.41|436.31|440.23|436.13|440.45|436.35|440.23|436.13|14
1637154930000|2021-11-17 13:15:30|440.25|436.15|440.2|436.1|440.25|436.15|440.19|436.09|13
1637154940000|2021-11-17 13:15:40|440.17|436.07|440.04|435.94|440.17|436.07|440.04|435.94|15
1637154950000|2021-11-17 13:15:50|440.06|435.96|439.87|435.77|440.06|435.96|439.79|435.69|22
1637154960000|2021-11-17 13:16:00|439.88|435.78|439.85|435.75|439.88|435.78|439.85|435.75|5
1637154970000|2021-11-17 13:16:10|439.84|435.74|439.76|435.66|439.86|435.76|439.76|435.66|8
1637154980000|2021-11-17 13:16:20|439.81|435.71|439.74|435.64|439.85|435.75|439.73|435.63|10
1637154990000|2021-11-17 13:16:30|439.75|435.65|439.71|435.61|439.79|435.69|439.71|435.61|11
1637155000000|2021-11-17 13:16:40|439.7|435.6|439.37|435.27|439.71|435.61|439.37|435.27|21
1637155010000|2021-11-17 13:16:50|439.36|435.26|439.39|435.29|439.39|435.29|439.28|435.18|24
1637155020000|2021-11-17 13:17:00|439.33|435.23|439.31|435.21|439.38|435.28|439.31|435.21|5
1637155030000|2021-11-17 13:17:10|439.28|435.18|439.2|435.1|439.28|435.18|439.01|434.91|14
1637155040000|2021-11-17 13:17:20|439.22|435.12|439|434.9|439.22|435.12|439|434.9|14
1637155050000|2021-11-17 13:17:30|438.99|434.89|439.09|434.99|439.2|435.1|438.94|434.84|19
1637155060000|2021-11-17 13:17:40|439.07|434.97|439.13|435.03|439.23|435.13|439.07|434.97|12
1637155070000|2021-11-17 13:17:50|439.01|434.91|439.01|434.91|439.06|434.96|438.99|434.89|9
1637155080000|2021-11-17 13:18:00|439.05|434.95|439.05|434.95|439.08|434.98|438.98|434.88|11
1637155090000|2021-11-17 13:18:10|439.08|434.98|439.05|434.95|439.11|435.01|439.04|434.94|7
1637155100000|2021-11-17 13:18:20|439.07|434.97|438.88|434.78|439.07|434.97|438.88|434.78|12
1637155110000|2021-11-17 13:18:30|438.98|434.88|438.79|434.69|438.98|434.88|438.79|434.69|10
1637155120000|2021-11-17 13:18:40|438.78|434.68|438.57|434.47|438.79|434.69|438.57|434.47|10
1637155130000|2021-11-17 13:18:50|438.55|434.45|438.45|434.35|438.55|434.45|438.43|434.33|11
1637155140000|2021-11-17 13:19:00|438.47|434.37|438.62|434.52|438.64|434.54|438.42|434.32|21
1637155150000|2021-11-17 13:19:10|438.61|434.51|438.64|434.54|438.71|434.61|438.6|434.5|19
1637155160000|2021-11-17 13:19:20|438.63|434.53|438.44|434.34|438.63|434.53|438.44|434.34|17
1637155170000|2021-11-17 13:19:30|438.43|434.33|438.47|434.37|438.48|434.38|438.33|434.23|23
1637155180000|2021-11-17 13:19:40|438.45|434.35|438.33|434.23|438.47|434.37|438.28|434.18|17
1637155190000|2021-11-17 13:19:50|438.29|434.19|438.25|434.15|438.37|434.27|438.2|434.1|9
1637155200000|2021-11-17 13:20:00|438.21|434.11|438.26|434.16|438.35|434.25|438.15|434.05|16
1637155210000|2021-11-17 13:20:10|438.28|434.18|438.23|434.13|438.28|434.18|438.08|433.98|13
1637155220000|2021-11-17 13:20:20|438.17|434.07|438.22|434.12|438.28|434.18|438.17|434.07|8
1637155230000|2021-11-17 13:20:30|438.23|434.13|438.19|434.09|438.23|434.13|438.19|434.09|8
1637155240000|2021-11-17 13:20:40|438.18|434.08|437.91|433.81|438.35|434.25|437.91|433.81|11
1637155250000|2021-11-17 13:20:50|437.96|433.86|437.81|433.71|438.39|434.29|437.65|433.55|27
1637155260000|2021-11-17 13:21:00|437.93|433.83|438|433.9|438.11|434.01|437.93|433.83|19
1637155270000|2021-11-17 13:21:10|438.03|433.93|438.11|434.01|438.11|434.01|437.83|433.73|21
1637155280000|2021-11-17 13:21:20|438.2|434.1|438.31|434.21|438.35|434.25|438.08|433.98|21
1637155290000|2021-11-17 13:21:30|438.3|434.2|438.13|434.03|438.32|434.22|438.13|434.03|15
1637155300000|2021-11-17 13:21:40|438.2|434.1|438.15|434.05|438.24|434.14|438.1|434|15
1637155310000|2021-11-17 13:21:50|438.2|434.1|438.2|434.1|438.2|434.1|438.07|433.97|11
1637155320000|2021-11-17 13:22:00|438.18|434.08|438.2|434.1|438.2|434.1|438.13|434.03|6
1637155330000|2021-11-17 13:22:10|438.19|434.09|438.23|434.13|438.25|434.15|438.09|433.99|14
1637155340000|2021-11-17 13:22:20|438.26|434.16|438.2|434.1|438.31|434.21|438.2|434.1|13
1637155350000|2021-11-17 13:22:30|438.16|434.06|438.22|434.12|438.23|434.13|438.1|434|15
1637155360000|2021-11-17 13:22:40|438.2|434.1|438.19|434.09|438.22|434.12|438.15|434.05|7
1637155370000|2021-11-17 13:22:50|438.23|434.13|438.03|433.93|438.27|434.17|437.98|433.88|23
1637155380000|2021-11-17 13:23:00|438.06|433.96|438.03|433.93|438.1|434|437.96|433.86|20
1637155390000|2021-11-17 13:23:10|438.05|433.95|438.1|434|438.11|434.01|438.02|433.92|13
1637155400000|2021-11-17 13:23:20|438.21|434.11|438.12|434.02|438.21|434.11|438.12|434.02|7
1637155410000|2021-11-17 13:23:30|438.16|434.06|438.11|434.01|438.16|434.06|438.07|433.97|15
1637155420000|2021-11-17 13:23:40|438.13|434.03|438|433.9|438.13|434.03|438|433.9|14
1637155430000|2021-11-17 13:23:50|438.01|433.91|438.02|433.92|438.08|433.98|437.98|433.88|22
1637155440000|2021-11-17 13:24:00|438.16|434.06|438.07|433.97|438.16|434.06|438.06|433.96|13
1637155450000|2021-11-17 13:24:10|438.06|433.96|438.25|434.15|438.25|434.15|438.04|433.94|15
1637155460000|2021-11-17 13:24:20|438.26|434.16|438.1|434|438.26|434.16|438.07|433.97|10
1637155470000|2021-11-17 13:24:30|438.14|434.04|438.08|433.98|438.14|434.04|437.89|433.79|22
1637155480000|2021-11-17 13:24:40|437.91|433.81|437.93|433.83|438.03|433.93|437.87|433.77|15
1637155490000|2021-11-17 13:24:50|437.89|433.79|437.82|433.72|438.02|433.92|437.82|433.72|24
1637155500000|2021-11-17 13:25:00|437.89|433.79|437.77|433.67|437.89|433.79|437.77|433.67|16
1637155510000|2021-11-17 13:25:10|437.78|433.68|437.95|433.85|437.96|433.86|437.71|433.61|29
1637155520000|2021-11-17 13:25:20|437.92|433.82|437.94|433.84|438.03|433.93|437.85|433.75|19
1637155530000|2021-11-17 13:25:30|437.95|433.85|437.99|433.89|438.13|434.03|437.87|433.77|19
1637155540000|2021-11-17 13:25:40|437.93|433.83|438.11|434.01|438.18|434.08|437.9|433.8|20
1637155550000|2021-11-17 13:25:50|438.12|434.02|438.07|433.97|438.12|434.02|438.07|433.97|15
1637155560000|2021-11-17 13:26:00|438.08|433.98|438.14|434.04|438.21|434.11|438.02|433.92|16
1637155570000|2021-11-17 13:26:10|438.16|434.06|438.25|434.15|438.25|434.15|438.09|433.99|22
1637155580000|2021-11-17 13:26:20|438.26|434.16|438.3|434.2|438.32|434.22|438.25|434.15|15
1637155590000|2021-11-17 13:26:30|438.28|434.18|438.28|434.18|438.3|434.2|438.28|434.18|3
1637155600000|2021-11-17 13:26:40|438.25|434.15|438.23|434.13|438.3|434.2|438.23|434.13|6
1637155610000|2021-11-17 13:26:50|438.21|434.11|438.13|434.03|438.21|434.11|438.13|434.03|13
1637155620000|2021-11-17 13:27:00|438.14|434.04|438.25|434.15|438.27|434.17|438.12|434.02|11
1637155630000|2021-11-17 13:27:10|438.24|434.14|438.29|434.19|438.33|434.23|438.23|434.13|12
1637155640000|2021-11-17 13:27:20|438.28|434.18|438.33|434.23|438.34|434.24|438.26|434.16|13
1637155650000|2021-11-17 13:27:30|438.32|434.22|438.33|434.23|438.38|434.28|438.3|434.2|6
1637155660000|2021-11-17 13:27:40|438.36|434.26|438.3|434.2|438.38|434.28|438.3|434.2|12
1637155670000|2021-11-17 13:27:50|438.31|434.21|438.28|434.18|438.31|434.21|438.22|434.12|12
1637155680000|2021-11-17 13:28:00|438.25|434.15|438.35|434.25|438.39|434.29|438.23|434.13|12
1637155690000|2021-11-17 13:28:10|438.32|434.22|438.31|434.21|438.36|434.26|438.26|434.16|11
1637155700000|2021-11-17 13:28:20|438.36|434.26|438.33|434.23|438.36|434.26|438.22|434.12|16
1637155710000|2021-11-17 13:28:30|438.36|434.26|438.35|434.25|438.38|434.28|438.27|434.17|16
1637155720000|2021-11-17 13:28:40|438.39|434.29|438.28|434.18|438.39|434.29|438.27|434.17|11
1637155730000|2021-11-17 13:28:50|438.27|434.17|438.31|434.21|438.32|434.22|438.22|434.12|10
1637155740000|2021-11-17 13:29:00|438.27|434.17|438.17|434.07|438.3|434.2|438.17|434.07|10
1637155750000|2021-11-17 13:29:10|438.18|434.08|438.25|434.15|438.31|434.21|438.18|434.08|12
1637155760000|2021-11-17 13:29:20|438.23|434.13|438.19|434.09|438.25|434.15|438.19|434.09|14
1637155770000|2021-11-17 13:29:30|438.21|434.11|438.22|434.12|438.23|434.13|438.14|434.04|7
1637155780000|2021-11-17 13:29:40|438.2|434.1|438.2|434.1|438.22|434.12|438.16|434.06|19
1637155790000|2021-11-17 13:29:50|438.18|434.08|438.21|434.11|438.25|434.15|438.08|433.98|22
1637155800000|2021-11-17 13:30:00|438.2|434.1|438.37|434.27|438.46|434.36|438.2|434.1|24
1637155810000|2021-11-17 13:30:10|438.38|434.28|438.49|434.39|438.51|434.41|438.38|434.28|15
1637155820000|2021-11-17 13:30:20|438.51|434.41|438.56|434.46|438.59|434.49|438.45|434.35|14
1637155830000|2021-11-17 13:30:30|438.51|434.41|438.4|434.3|438.56|434.46|438.4|434.3|8
1637155840000|2021-11-17 13:30:40|438.41|434.31|438.34|434.24|438.42|434.32|438.33|434.23|9
1637155850000|2021-11-17 13:30:50|438.35|434.25|438.17|434.07|438.35|434.25|438.17|434.07|17
1637155860000|2021-11-17 13:31:00|438.16|434.06|438.17|434.07|438.19|434.09|438.16|434.06|14
1637155870000|2021-11-17 13:31:10|438.2|434.1|438.15|434.05|438.2|434.1|438.13|434.03|12
1637155880000|2021-11-17 13:31:20|438.23|434.13|438.35|434.25|438.38|434.28|438.21|434.11|22
1637155890000|2021-11-17 13:31:30|438.31|434.21|438.16|434.06|438.38|434.28|438.16|434.06|20
1637155900000|2021-11-17 13:31:40|438.19|434.09|438.27|434.17|438.33|434.23|438.03|433.93|24
1637155910000|2021-11-17 13:31:50|438.26|434.16|438.25|434.15|438.29|434.19|438.24|434.14|13
1637155920000|2021-11-17 13:32:00|438.24|434.14|438.53|434.43|438.53|434.43|438.24|434.14|24
1637155930000|2021-11-17 13:32:10|438.51|434.41|438.7|434.6|438.7|434.6|438.49|434.39|16
1637155940000|2021-11-17 13:32:20|438.69|434.59|438.97|434.87|438.97|434.87|438.63|434.53|30
1637155950000|2021-11-17 13:32:30|438.99|434.89|439.08|434.98|439.29|435.19|438.99|434.89|21
1637155960000|2021-11-17 13:32:40|439.09|434.99|438.99|434.89|439.12|435.02|438.92|434.82|12
1637155970000|2021-11-17 13:32:50|438.97|434.87|439.34|435.24|439.34|435.24|438.97|434.87|14
1637155980000|2021-11-17 13:33:00|439.25|435.15|439.14|435.04|439.3|435.2|439.1|435|28
1637155990000|2021-11-17 13:33:10|439.3|435.2|439.23|435.13|439.32|435.22|439.14|435.04|12
1637156000000|2021-11-17 13:33:20|439.24|435.14|439|434.9|439.24|435.14|439|434.9|21
1637156010000|2021-11-17 13:33:30|439.11|435.01|439.22|435.12|439.33|435.23|439.1|435|20
1637156020000|2021-11-17 13:33:40|439.26|435.16|439.1|435|439.26|435.16|439.1|435|10
1637156030000|2021-11-17 13:33:50|439.25|435.15|439.17|435.07|439.42|435.32|439.1|435|16
1637156040000|2021-11-17 13:34:00|439.21|435.11|439.17|435.07|439.24|435.14|439.14|435.04|15
1637156050000|2021-11-17 13:34:10|439.21|435.11|439.27|435.17|439.29|435.19|439.18|435.08|16
1637156060000|2021-11-17 13:34:20|439.29|435.19|439.2|435.1|439.3|435.2|439.17|435.07|16
1637156070000|2021-11-17 13:34:30|439.24|435.14|439.16|435.06|439.24|435.14|439.15|435.05|18
1637156080000|2021-11-17 13:34:40|439.17|435.07|439.34|435.24|439.38|435.28|439.16|435.06|18
1637156090000|2021-11-17 13:34:50|439.35|435.25|439.65|435.55|439.65|435.55|439.32|435.22|4
1637156100000|2021-11-17 13:35:00|439.66|435.56|439.52|435.42|439.66|435.56|439.47|435.37|18
1637156110000|2021-11-17 13:35:10|439.61|435.51|439.63|435.53|439.7|435.6|439.56|435.46|19
1637156120000|2021-11-17 13:35:20|439.59|435.49|439.61|435.51|439.72|435.62|439.5|435.4|22
1637156130000|2021-11-17 13:35:30|439.56|435.46|439.37|435.27|439.56|435.46|439.37|435.27|19
1637156140000|2021-11-17 13:35:40|439.41|435.31|439.51|435.41|439.52|435.42|439.34|435.24|21
1637156150000|2021-11-17 13:35:50|439.5|435.4|439.55|435.45|439.55|435.45|439.5|435.4|9
1637156160000|2021-11-17 13:36:00|439.54|435.44|439.55|435.45|439.57|435.47|439.54|435.44|8
1637156170000|2021-11-17 13:36:10|439.56|435.46|439.52|435.42|439.57|435.47|439.52|435.42|9
1637156180000|2021-11-17 13:36:20|439.53|435.43|439.48|435.38|439.56|435.46|439.48|435.38|13
1637156190000|2021-11-17 13:36:30|439.49|435.39|439.35|435.25|439.49|435.39|439.35|435.25|11
1637156200000|2021-11-17 13:36:40|439.39|435.29|439.32|435.22|439.39|435.29|439.21|435.11|19
1637156210000|2021-11-17 13:36:50|439.3|435.2|439.26|435.16|439.32|435.22|439.17|435.07|12
1637156220000|2021-11-17 13:37:00|439.28|435.18|439.49|435.39|439.49|435.39|439.27|435.17|17
1637156230000|2021-11-17 13:37:10|439.48|435.38|439.55|435.45|439.72|435.62|439.4|435.3|16
1637156240000|2021-11-17 13:37:20|439.56|435.46|439.69|435.59|439.74|435.64|439.52|435.42|16
1637156250000|2021-11-17 13:37:30|439.7|435.6|439.75|435.65|439.77|435.67|439.7|435.6|7
1637156260000|2021-11-17 13:37:40|439.76|435.66|439.73|435.63|439.76|435.66|439.71|435.61|7
1637156270000|2021-11-17 13:37:50|439.7|435.6|439.71|435.61|439.73|435.63|439.67|435.57|8
1637156280000|2021-11-17 13:38:00|439.72|435.62|439.63|435.53|439.72|435.62|439.63|435.53|6
1637156290000|2021-11-17 13:38:10|439.66|435.56|439.62|435.52|439.67|435.57|439.61|435.51|10
1637156300000|2021-11-17 13:38:20|439.63|435.53|439.61|435.51|439.67|435.57|439.53|435.43|13
1637156310000|2021-11-17 13:38:30|439.62|435.52|439.53|435.43|439.68|435.58|439.53|435.43|10
1637156320000|2021-11-17 13:38:40|439.54|435.44|439.6|435.5|439.69|435.59|439.54|435.44|14
1637156330000|2021-11-17 13:38:50|439.61|435.51|439.52|435.42|439.65|435.55|439.51|435.41|18
1637156340000|2021-11-17 13:39:00|439.53|435.43|439.49|435.39|439.55|435.45|439.48|435.38|9
1637156360000|2021-11-17 13:39:20|439.46|435.36|439.46|435.36|439.46|435.36|439.46|435.36|1
1637156370000|2021-11-17 13:39:30|439.45|435.35|439.49|435.39|439.49|435.39|439.45|435.35|10
1637156380000|2021-11-17 13:39:40|439.5|435.4|439.54|435.44|439.63|435.53|439.5|435.4|16
1637156390000|2021-11-17 13:39:50|439.51|435.41|439.69|435.59|439.69|435.59|439.51|435.41|24
1637156400000|2021-11-17 13:40:00|439.7|435.6|439.58|435.48|439.7|435.6|439.57|435.47|17
1637156410000|2021-11-17 13:40:10|439.6|435.5|439.66|435.56|439.66|435.56|439.58|435.48|10
1637156420000|2021-11-17 13:40:20|439.61|435.51|439.53|435.43|439.61|435.51|439.53|435.43|12
1637156430000|2021-11-17 13:40:30|439.52|435.42|439.62|435.52|439.63|435.53|439.46|435.36|13
1637156440000|2021-11-17 13:40:40|439.63|435.53|439.63|435.53|439.63|435.53|439.58|435.48|13
1637156450000|2021-11-17 13:40:50|439.64|435.54|439.57|435.47|439.64|435.54|439.57|435.47|10
1637156460000|2021-11-17 13:41:00|439.64|435.54|439.6|435.5|439.64|435.54|439.48|435.38|14
1637156470000|2021-11-17 13:41:10|439.57|435.47|439.11|435.01|439.57|435.47|439.11|435.01|22
1637156480000|2021-11-17 13:41:20|439.09|434.99|439|434.9|439.13|435.03|439|434.9|20
1637156490000|2021-11-17 13:41:30|438.96|434.86|438.92|434.82|438.97|434.87|438.78|434.68|26
1637156500000|2021-11-17 13:41:40|438.88|434.78|438.88|434.78|438.94|434.84|438.86|434.76|22
1637156510000|2021-11-17 13:41:50|438.86|434.76|438.92|434.82|438.96|434.86|438.85|434.75|20
1637156520000|2021-11-17 13:42:00|438.94|434.84|438.7|434.6|438.96|434.86|438.69|434.59|18
1637156530000|2021-11-17 13:42:10|438.69|434.59|438.56|434.46|438.7|434.6|438.46|434.36|26
1637156540000|2021-11-17 13:42:20|438.55|434.45|438.54|434.44|438.59|434.49|438.49|434.39|17
1637156550000|2021-11-17 13:42:30|438.39|434.29|438.62|434.52|438.62|434.52|438.36|434.26|26
1637156560000|2021-11-17 13:42:40|438.63|434.53|438.45|434.35|438.63|434.53|438.45|434.35|17
1637156570000|2021-11-17 13:42:50|438.44|434.34|438.39|434.29|438.5|434.4|438.37|434.27|21
1637156580000|2021-11-17 13:43:00|438.43|434.33|438.38|434.28|438.46|434.36|438.3|434.2|23
1637156590000|2021-11-17 13:43:10|438.33|434.23|438.4|434.3|438.41|434.31|438.31|434.21|16
1637156600000|2021-11-17 13:43:20|438.41|434.31|438.42|434.32|438.54|434.44|438.38|434.28|30
1637156610000|2021-11-17 13:43:30|438.41|434.31|438.33|434.23|438.5|434.4|438.33|434.23|22
1637156620000|2021-11-17 13:43:40|438.42|434.32|438.4|434.3|438.55|434.45|438.39|434.29|12
1637156630000|2021-11-17 13:43:50|438.39|434.29|438.28|434.18|438.41|434.31|438.27|434.17|16
1637156640000|2021-11-17 13:44:00|438.29|434.19|438.34|434.24|438.39|434.29|438.26|434.16|22
1637156650000|2021-11-17 13:44:10|438.36|434.26|438.34|434.24|438.55|434.45|438.34|434.24|10
1637156660000|2021-11-17 13:44:20|438.38|434.28|438.38|434.28|438.41|434.31|438.32|434.22|17
1637156670000|2021-11-17 13:44:30|438.36|434.26|438.26|434.16|438.36|434.26|438.22|434.12|10
1637156680000|2021-11-17 13:44:40|438.25|434.15|438.29|434.19|438.3|434.2|438.24|434.14|7
1637156690000|2021-11-17 13:44:50|438.28|434.18|438.28|434.18|438.3|434.2|438.26|434.16|8
1637156700000|2021-11-17 13:45:00|438.26|434.16|438.07|433.97|438.26|434.16|438.06|433.96|21
1637156710000|2021-11-17 13:45:10|438.05|433.95|438.01|433.91|438.13|434.03|437.99|433.89|15
1637156720000|2021-11-17 13:45:20|438.05|433.95|438|433.9|438.14|434.04|437.99|433.89|12
1637156730000|2021-11-17 13:45:30|437.98|433.88|437.58|433.48|438.03|433.93|437.54|433.44|23
1637156740000|2021-11-17 13:45:40|437.53|433.43|437.95|433.85|438.15|434.05|437.53|433.43|19
1637156750000|2021-11-17 13:45:50|438.12|434.02|438.1|434|438.12|434.02|437.95|433.85|18
1637156760000|2021-11-17 13:46:00|438.09|433.99|438.23|434.13|438.24|434.14|438.07|433.97|26
1637156770000|2021-11-17 13:46:10|438.2|434.1|438.28|434.18|438.29|434.19|438.2|434.1|7
1637156780000|2021-11-17 13:46:20|438.37|434.27|438.51|434.41|438.51|434.41|438.37|434.27|8
1637156790000|2021-11-17 13:46:30|438.5|434.4|438.6|434.5|438.6|434.5|438.44|434.34|14
1637156800000|2021-11-17 13:46:40|438.62|434.52|438.61|434.51|438.62|434.52|438.55|434.45|14
1637156810000|2021-11-17 13:46:50|438.64|434.54|438.68|434.58|438.69|434.59|438.62|434.52|18
1637156820000|2021-11-17 13:47:00|438.66|434.56|438.65|434.55|438.72|434.62|438.56|434.46|15
1637156830000|2021-11-17 13:47:10|438.63|434.53|438.66|434.56|438.66|434.56|438.59|434.49|12
1637156840000|2021-11-17 13:47:20|438.65|434.55|438.56|434.46|438.65|434.55|438.55|434.45|16
1637156850000|2021-11-17 13:47:30|438.57|434.47|438.56|434.46|438.57|434.47|438.55|434.45|7
1637156860000|2021-11-17 13:47:40|438.57|434.47|438.61|434.51|438.73|434.63|438.44|434.34|13
1637156870000|2021-11-17 13:47:50|438.59|434.49|438.62|434.52|438.64|434.54|438.52|434.42|10
1637156880000|2021-11-17 13:48:00|438.61|434.51|438.59|434.49|438.67|434.57|438.57|434.47|27
1637156890000|2021-11-17 13:48:10|438.57|434.47|438.77|434.67|438.8|434.7|438.54|434.44|24
1637156900000|2021-11-17 13:48:20|438.84|434.74|438.84|434.74|438.91|434.81|438.8|434.7|13
1637156910000|2021-11-17 13:48:30|438.81|434.71|438.87|434.77|438.89|434.79|438.8|434.7|15
1637156920000|2021-11-17 13:48:40|438.89|434.79|438.69|434.59|438.89|434.79|438.69|434.59|14
1637156930000|2021-11-17 13:48:50|438.63|434.53|438.48|434.38|438.63|434.53|438.48|434.38|14
1637156940000|2021-11-17 13:49:00|438.49|434.39|438.29|434.19|438.51|434.41|438.29|434.19|19
1637156950000|2021-11-17 13:49:10|438.24|434.14|438.23|434.13|438.31|434.21|438.2|434.1|18
1637156960000|2021-11-17 13:49:20|438.22|434.12|438.09|433.99|438.25|434.15|438.08|433.98|15
1637156970000|2021-11-17 13:49:30|438.12|434.02|438.05|433.95|438.12|434.02|437.97|433.87|17
1637156980000|2021-11-17 13:49:40|438.07|433.97|437.99|433.89|438.09|433.99|437.92|433.82|16
1637156990000|2021-11-17 13:49:50|437.98|433.88|437.9|433.8|438.05|433.95|437.79|433.69|24
1637157000000|2021-11-17 13:50:00|437.85|433.75|437.75|433.65|438.05|433.95|437.68|433.58|19
1637157010000|2021-11-17 13:50:10|437.7|433.6|437.64|433.54|437.79|433.69|437.6|433.5|22
1637157020000|2021-11-17 13:50:20|437.65|433.55|437.62|433.52|437.65|433.55|437.54|433.44|21
1637157030000|2021-11-17 13:50:30|437.61|433.51|437.61|433.51|437.68|433.58|437.59|433.49|23
1637157040000|2021-11-17 13:50:40|437.64|433.54|437.6|433.5|437.64|433.54|437.59|433.49|12
1637157050000|2021-11-17 13:50:50|437.61|433.51|437.68|433.58|437.68|433.58|437.59|433.49|11
1637157060000|2021-11-17 13:51:00|437.66|433.56|437.74|433.64|437.74|433.64|437.58|433.48|19
1637157070000|2021-11-17 13:51:10|437.61|433.51|437.87|433.77|437.92|433.82|437.59|433.49|16
1637157080000|2021-11-17 13:51:20|437.85|433.75|437.85|433.75|437.94|433.84|437.81|433.71|22
1637157090000|2021-11-17 13:51:30|437.81|433.71|437.95|433.85|438.01|433.91|437.77|433.67|13
1637157100000|2021-11-17 13:51:40|437.8|433.7|438|433.9|438.04|433.94|437.8|433.7|22
1637157110000|2021-11-17 13:51:50|438.03|433.93|438.15|434.05|438.21|434.11|438|433.9|20
1637157120000|2021-11-17 13:52:00|438.11|434.01|438.01|433.91|438.11|434.01|438|433.9|10
1637157130000|2021-11-17 13:52:10|437.98|433.88|437.86|433.76|438.06|433.96|437.82|433.72|15
1637157140000|2021-11-17 13:52:20|437.96|433.86|437.98|433.88|438.08|433.98|437.95|433.85|15
1637157150000|2021-11-17 13:52:30|437.96|433.86|437.86|433.76|438.05|433.95|437.86|433.76|12
1637157160000|2021-11-17 13:52:40|437.87|433.77|437.96|433.86|437.97|433.87|437.87|433.77|13
1637157170000|2021-11-17 13:52:50|437.91|433.81|437.96|433.86|437.97|433.87|437.9|433.8|11
1637157180000|2021-11-17 13:53:00|437.94|433.84|437.99|433.89|437.99|433.89|437.88|433.78|7
1637157190000|2021-11-17 13:53:10|437.92|433.82|438.04|433.94|438.24|434.14|437.9|433.8|25
1637157200000|2021-11-17 13:53:20|438.03|433.93|438.04|433.94|438.16|434.06|437.94|433.84|22
1637157210000|2021-11-17 13:53:30|438.03|433.93|438.04|433.94|438.1|434|437.95|433.85|12
1637157220000|2021-11-17 13:53:40|438.06|433.96|438.12|434.02|438.16|434.06|438.04|433.94|12
1637157230000|2021-11-17 13:53:50|438.15|434.05|438.09|433.99|438.15|434.05|438|433.9|20
1637157240000|2021-11-17 13:54:00|438.08|433.98|438|433.9|438.08|433.98|437.98|433.88|15
1637157250000|2021-11-17 13:54:10|437.95|433.85|437.83|433.73|437.97|433.87|437.81|433.71|9
1637157260000|2021-11-17 13:54:20|437.82|433.72|437.53|433.43|437.83|433.73|437.53|433.43|21
1637157270000|2021-11-17 13:54:30|437.56|433.46|437.49|433.39|437.6|433.5|437.44|433.34|14
1637157280000|2021-11-17 13:54:40|437.47|433.37|437.49|433.39|437.59|433.49|437.44|433.34|12
1637157290000|2021-11-17 13:54:50|437.38|433.28|437.49|433.39|437.54|433.44|437.37|433.27|11
1637157300000|2021-11-17 13:55:00|437.5|433.4|437.56|433.46|437.56|433.46|437.49|433.39|8
1637157310000|2021-11-17 13:55:10|437.54|433.44|437.61|433.51|437.61|433.51|437.45|433.35|15
1637157320000|2021-11-17 13:55:20|437.5|433.4|437.4|433.3|437.63|433.53|437.4|433.3|12
1637157330000|2021-11-17 13:55:30|437.54|433.44|437.24|433.14|437.58|433.48|437.23|433.13|20
1637157340000|2021-11-17 13:55:40|437.3|433.2|437.28|433.18|437.53|433.43|437.22|433.12|20
1637157350000|2021-11-17 13:55:50|437.38|433.28|437.57|433.47|437.57|433.47|437.38|433.28|12
1637157360000|2021-11-17 13:56:00|437.62|433.52|437.58|433.48|437.62|433.52|437.5|433.4|13
1637157370000|2021-11-17 13:56:10|437.63|433.53|437.6|433.5|437.63|433.53|437.58|433.48|12
1637157380000|2021-11-17 13:56:20|437.61|433.51|437.56|433.46|437.62|433.52|437.47|433.37|12
1637157390000|2021-11-17 13:56:30|437.58|433.48|437.57|433.47|437.63|433.53|437.52|433.42|12
1637157400000|2021-11-17 13:56:40|437.61|433.51|437.73|433.63|437.77|433.67|437.54|433.44|13
1637157410000|2021-11-17 13:56:50|437.72|433.62|437.64|433.54|437.97|433.87|437.64|433.54|19
1637157420000|2021-11-17 13:57:00|437.6|433.5|437.54|433.44|437.61|433.51|437.53|433.43|13
1637157430000|2021-11-17 13:57:10|437.53|433.43|437.55|433.45|437.57|433.47|437.53|433.43|7
1637157440000|2021-11-17 13:57:20|437.54|433.44|437.84|433.74|437.84|433.74|437.54|433.44|25
1637157450000|2021-11-17 13:57:30|437.71|433.61|437.83|433.73|437.97|433.87|437.7|433.6|15
1637157460000|2021-11-17 13:57:40|437.82|433.72|437.87|433.77|437.93|433.83|437.79|433.69|26
1637157470000|2021-11-17 13:57:50|437.88|433.78|437.86|433.76|437.89|433.79|437.81|433.71|12
1637157480000|2021-11-17 13:58:00|437.8|433.7|437.65|433.55|437.89|433.79|437.65|433.55|20
1637157490000|2021-11-17 13:58:10|437.66|433.56|437.61|433.51|437.69|433.59|437.61|433.51|22
1637157500000|2021-11-17 13:58:20|437.67|433.57|437.69|433.59|437.69|433.59|437.66|433.56|7
1637157510000|2021-11-17 13:58:30|437.6|433.5|437.77|433.67|437.77|433.67|437.59|433.49|13
1637157520000|2021-11-17 13:58:40|437.74|433.64|437.73|433.63|437.74|433.64|437.72|433.62|3
1637157530000|2021-11-17 13:58:50|437.65|433.55|437.56|433.46|437.72|433.62|437.56|433.46|5
1637157540000|2021-11-17 13:59:00|437.53|433.43|437.57|433.47|437.57|433.47|437.52|433.42|3
1637157550000|2021-11-17 13:59:10|437.54|433.44|437.38|433.28|437.56|433.46|437.3|433.2|16
1637157560000|2021-11-17 13:59:20|437.37|433.27|437.45|433.35|437.54|433.44|437.26|433.16|21
1637157570000|2021-11-17 13:59:30|437.48|433.38|437.38|433.28|437.52|433.42|437.3|433.2|20
1637157580000|2021-11-17 13:59:40|437.37|433.27|437.34|433.24|437.44|433.34|437.28|433.18|18
1637157590000|2021-11-17 13:59:50|437.37|433.27|437.44|433.34|437.54|433.44|437.21|433.11|20
1637157600000|2021-11-17 14:00:00|437.45|433.35|437.46|433.36|437.54|433.44|437.28|433.18|16
1637157610000|2021-11-17 14:00:10|437.3|433.2|437.71|433.61|437.72|433.62|437.3|433.2|21
1637157620000|2021-11-17 14:00:20|437.77|433.67|437.71|433.61|437.77|433.67|437.7|433.6|19
1637157630000|2021-11-17 14:00:30|437.73|433.63|437.93|433.83|437.93|433.83|437.68|433.58|20
1637157640000|2021-11-17 14:00:40|437.94|433.84|437.98|433.88|438.01|433.91|437.89|433.79|10
1637157650000|2021-11-17 14:00:50|438.02|433.92|438.11|434.01|438.11|434.01|438.02|433.92|19
1637157660000|2021-11-17 14:01:00|438.12|434.02|438.28|434.18|438.28|434.18|438.12|434.02|13
1637157670000|2021-11-17 14:01:10|438.27|434.17|438.24|434.14|438.32|434.22|438.22|434.12|15
1637157680000|2021-11-17 14:01:20|438.25|434.15|438.35|434.25|438.39|434.29|438.24|434.14|22
1637157690000|2021-11-17 14:01:30|438.32|434.22|438.35|434.25|438.35|434.25|438.32|434.22|7
1637157700000|2021-11-17 14:01:40|438.3|434.2|438.36|434.26|438.44|434.34|438.3|434.2|5
1637157710000|2021-11-17 14:01:50|438.42|434.32|438.64|434.54|438.77|434.67|438.35|434.25|18
1637157720000|2021-11-17 14:02:00|438.6|434.5|438.69|434.59|438.83|434.73|438.6|434.5|24
1637157730000|2021-11-17 14:02:10|438.73|434.63|438.63|434.53|438.73|434.63|438.59|434.49|14
1637157740000|2021-11-17 14:02:20|438.69|434.59|438.6|434.5|438.7|434.6|438.53|434.43|10
1637157750000|2021-11-17 14:02:30|438.59|434.49|438.6|434.5|438.61|434.51|438.59|434.49|6
1637157760000|2021-11-17 14:02:40|438.7|434.6|438.7|434.6|438.7|434.6|438.7|434.6|1
1637157770000|2021-11-17 14:02:50|438.71|434.61|438.7|434.6|438.71|434.61|438.7|434.6|2
1637157780000|2021-11-17 14:03:00|438.71|434.61|438.84|434.74|438.85|434.75|438.71|434.61|15
1637157790000|2021-11-17 14:03:10|438.85|434.75|438.87|434.77|438.88|434.78|438.83|434.73|13
1637157800000|2021-11-17 14:03:20|438.9|434.8|439.05|434.95|439.07|434.97|438.87|434.77|14
1637157810000|2021-11-17 14:03:30|439.07|434.97|438.96|434.86|439.07|434.97|438.9|434.8|10
1637157820000|2021-11-17 14:03:40|438.95|434.85|438.96|434.86|439.12|435.02|438.94|434.84|14
1637157830000|2021-11-17 14:03:50|439.05|434.95|439.29|435.19|439.29|435.19|438.96|434.86|15
1637157840000|2021-11-17 14:04:00|439.28|435.18|439.48|435.38|439.54|435.44|439.28|435.18|26
1637157850000|2021-11-17 14:04:10|439.43|435.33|439.29|435.19|439.48|435.38|439.24|435.14|29
1637157860000|2021-11-17 14:04:20|439.28|435.18|439.31|435.21|439.37|435.27|439.23|435.13|24
1637157870000|2021-11-17 14:04:30|439.29|435.19|439.26|435.16|439.33|435.23|439.25|435.15|11
1637157880000|2021-11-17 14:04:40|439.24|435.14|439.01|434.91|439.26|435.16|438.97|434.87|25
1637157890000|2021-11-17 14:04:50|439|434.9|439.09|434.99|439.13|435.03|439|434.9|12
1637157900000|2021-11-17 14:05:00|439.04|434.94|439.03|434.93|439.18|435.08|439.02|434.92|20
1637157910000|2021-11-17 14:05:10|439.04|434.94|438.89|434.79|439.04|434.94|438.89|434.79|21
1637157920000|2021-11-17 14:05:20|438.91|434.81|438.79|434.69|438.91|434.81|438.79|434.69|18
1637157930000|2021-11-17 14:05:30|438.8|434.7|438.66|434.56|438.8|434.7|438.64|434.54|14
1637157940000|2021-11-17 14:05:40|438.65|434.55|438.79|434.69|438.86|434.76|438.65|434.55|25
1637157950000|2021-11-17 14:05:50|438.77|434.67|438.71|434.61|438.77|434.67|438.61|434.51|16
1637157960000|2021-11-17 14:06:00|438.69|434.59|438.55|434.45|438.71|434.61|438.42|434.32|27
1637157970000|2021-11-17 14:06:10|438.53|434.43|438.69|434.59|438.72|434.62|438.53|434.43|20
1637157980000|2021-11-17 14:06:20|438.68|434.58|438.59|434.49|438.68|434.58|438.59|434.49|16
1637157990000|2021-11-17 14:06:30|438.58|434.48|438.62|434.52|438.67|434.57|438.56|434.46|15
1637158000000|2021-11-17 14:06:40|438.61|434.51|438.49|434.39|438.62|434.52|438.49|434.39|7
1637158010000|2021-11-17 14:06:50|438.51|434.41|438.77|434.67|438.77|434.67|438.51|434.41|15
1637158020000|2021-11-17 14:07:00|438.75|434.65|438.69|434.59|438.77|434.67|438.69|434.59|12
1637158030000|2021-11-17 14:07:10|438.67|434.57|438.63|434.53|438.67|434.57|438.58|434.48|15
1637158040000|2021-11-17 14:07:20|438.59|434.49|438.6|434.5|438.65|434.55|438.56|434.46|20
1637158050000|2021-11-17 14:07:30|438.59|434.49|438.56|434.46|438.59|434.49|438.46|434.36|19
1637158060000|2021-11-17 14:07:40|438.57|434.47|438.41|434.31|438.58|434.48|438.39|434.29|22
1637158070000|2021-11-17 14:07:50|438.57|434.47|438.55|434.45|438.57|434.47|438.42|434.32|9
1637158080000|2021-11-17 14:08:00|438.41|434.31|438.36|434.26|438.44|434.34|438.36|434.26|9
1637158090000|2021-11-17 14:08:10|438.38|434.28|438.38|434.28|438.38|434.28|438.38|434.28|1
1637158100000|2021-11-17 14:08:20|438.35|434.25|438.24|434.14|438.35|434.25|438.24|434.14|10
1637158110000|2021-11-17 14:08:30|438.23|434.13|438.02|433.92|438.23|434.13|438.02|433.92|19
1637158120000|2021-11-17 14:08:40|438.05|433.95|437.98|433.88|438.1|434|437.97|433.87|14
1637158130000|2021-11-17 14:08:50|438.1|434|438.04|433.94|438.15|434.05|437.92|433.82|23
1637158140000|2021-11-17 14:09:00|438.07|433.97|438.01|433.91|438.12|434.02|437.97|433.87|17
1637158150000|2021-11-17 14:09:10|438|433.9|437.96|433.86|438|433.9|437.96|433.86|7
1637158160000|2021-11-17 14:09:20|437.98|433.88|438.05|433.95|438.07|433.97|437.93|433.83|10
1637158170000|2021-11-17 14:09:30|438.06|433.96|438.06|433.96|438.11|434.01|438.05|433.95|12
1637158180000|2021-11-17 14:09:40|438.07|433.97|438.09|433.99|438.11|434.01|438.07|433.97|4
1637158190000|2021-11-17 14:09:50|438.06|433.96|438.07|433.97|438.07|433.97|438.06|433.96|4
1637158200000|2021-11-17 14:10:00|438.08|433.98|438.07|433.97|438.08|433.98|438.07|433.97|2
1637158210000|2021-11-17 14:10:10|438.08|433.98|438.07|433.97|438.08|433.98|438.07|433.97|8
1637158220000|2021-11-17 14:10:20|438.02|433.92|438.01|433.91|438.02|433.92|437.99|433.89|3
1637158230000|2021-11-17 14:10:30|438.02|433.92|438.03|433.93|438.03|433.93|438.01|433.91|6
1637158240000|2021-11-17 14:10:40|438|433.9|437.97|433.87|438.07|433.97|437.93|433.83|5
1637158250000|2021-11-17 14:10:50|437.91|433.81|438.06|433.96|438.13|434.03|437.91|433.81|16
1637158270000|2021-11-17 14:11:10|438.09|433.99|438.06|433.96|438.09|433.99|438.06|433.96|2
1637158280000|2021-11-17 14:11:20|438.09|433.99|438.06|433.96|438.09|433.99|438.03|433.93|8
1637158290000|2021-11-17 14:11:30|437.97|433.87|438.32|434.22|438.34|434.24|437.96|433.86|24
1637158300000|2021-11-17 14:11:40|438.33|434.23|438.24|434.14|438.33|434.23|438.24|434.14|10
1637158310000|2021-11-17 14:11:50|438.25|434.15|438.22|434.12|438.35|434.25|438.2|434.1|19
1637158320000|2021-11-17 14:12:00|438.2|434.1|438.26|434.16|438.35|434.25|438.1|434|23
1637158330000|2021-11-17 14:12:10|438.24|434.14|438.23|434.13|438.39|434.29|438.12|434.02|15
1637158340000|2021-11-17 14:12:20|438.24|434.14|438.23|434.13|438.34|434.24|438.22|434.12|9
1637158350000|2021-11-17 14:12:30|438.22|434.12|438.2|434.1|438.22|434.12|438.15|434.05|9
1637158360000|2021-11-17 14:12:40|438.21|434.11|437.88|433.78|438.21|434.11|437.88|433.78|13
1637158370000|2021-11-17 14:12:50|437.89|433.79|437.91|433.81|437.95|433.85|437.84|433.74|8
1637158380000|2021-11-17 14:13:00|437.85|433.75|437.72|433.62|437.85|433.75|437.69|433.59|12
1637158390000|2021-11-17 14:13:10|437.75|433.65|437.79|433.69|437.95|433.85|437.75|433.65|24
1637158400000|2021-11-17 14:13:20|437.78|433.68|437.78|433.68|437.82|433.72|437.74|433.64|13
1637158410000|2021-11-17 14:13:30|437.8|433.7|437.87|433.77|437.94|433.84|437.78|433.68|20
1637158420000|2021-11-17 14:13:40|437.86|433.76|437.87|433.77|437.88|433.78|437.76|433.66|15
1637158430000|2021-11-17 14:13:50|437.82|433.72|437.7|433.6|437.82|433.72|437.7|433.6|11
1637158440000|2021-11-17 14:14:00|437.75|433.65|437.69|433.59|437.77|433.67|437.68|433.58|10
1637158450000|2021-11-17 14:14:10|437.7|433.6|437.74|433.64|437.74|433.64|437.66|433.56|9
1637158460000|2021-11-17 14:14:20|437.75|433.65|437.53|433.43|437.75|433.65|437.53|433.43|15
1637158470000|2021-11-17 14:14:30|437.51|433.41|437.62|433.52|437.67|433.57|437.51|433.41|10
1637158480000|2021-11-17 14:14:40|437.65|433.55|437.52|433.42|437.66|433.56|437.52|433.42|14
1637158490000|2021-11-17 14:14:50|437.53|433.43|437.55|433.45|437.61|433.51|437.5|433.4|9
1637158500000|2021-11-17 14:15:00|437.56|433.46|437.67|433.57|437.8|433.7|437.5|433.4|17
1637158510000|2021-11-17 14:15:10|437.68|433.58|437.68|433.58|437.74|433.64|437.64|433.54|14
1637158520000|2021-11-17 14:15:20|437.7|433.6|437.7|433.6|437.77|433.67|437.68|433.58|22
1637158530000|2021-11-17 14:15:30|437.71|433.61|437.98|433.88|437.98|433.88|437.66|433.56|21
1637158540000|2021-11-17 14:15:40|438.01|433.91|438.15|434.05|438.15|434.05|437.99|433.89|18
1637158550000|2021-11-17 14:15:50|438.13|434.03|438.15|434.05|438.19|434.09|438|433.9|19
1637158560000|2021-11-17 14:16:00|438.19|434.09|438.06|433.96|438.19|434.09|437.93|433.83|23
1637158570000|2021-11-17 14:16:10|438.01|433.91|437.99|433.89|438.07|433.97|437.99|433.89|13
1637158580000|2021-11-17 14:16:20|438|433.9|437.98|433.88|438|433.9|437.96|433.86|7
1637158590000|2021-11-17 14:16:30|437.99|433.89|437.77|433.67|437.99|433.89|437.77|433.67|12
1637158600000|2021-11-17 14:16:40|437.72|433.62|437.54|433.44|437.72|433.62|437.53|433.43|17
1637158610000|2021-11-17 14:16:50|437.56|433.46|437.67|433.57|437.69|433.59|437.56|433.46|13
1637158620000|2021-11-17 14:17:00|437.68|433.58|437.58|433.48|437.7|433.6|437.5|433.4|20
1637158630000|2021-11-17 14:17:10|437.52|433.42|437.59|433.49|437.63|433.53|437.42|433.32|20
1637158640000|2021-11-17 14:17:20|437.48|433.38|437.56|433.46|437.62|433.52|437.47|433.37|11
1637158650000|2021-11-17 14:17:30|437.65|433.55|437.63|433.53|437.65|433.55|437.42|433.32|18
1637158660000|2021-11-17 14:17:40|437.62|433.52|437.07|432.97|437.62|433.52|437.07|432.97|14
1637158670000|2021-11-17 14:17:50|437.05|432.95|436.87|432.77|437.23|433.13|436.83|432.73|14
1637158680000|2021-11-17 14:18:00|436.9|432.8|437.01|432.91|437.01|432.91|436.86|432.76|8
1637158690000|2021-11-17 14:18:10|437.05|432.95|436.86|432.76|437.05|432.95|436.86|432.76|15
1637158700000|2021-11-17 14:18:20|437|432.9|436.81|432.71|437.02|432.92|436.81|432.71|15
1637158710000|2021-11-17 14:18:30|436.99|432.89|436.81|432.71|436.99|432.89|436.7|432.6|21
1637158720000|2021-11-17 14:18:40|436.79|432.69|436.79|432.69|436.81|432.71|436.67|432.57|17
1637158730000|2021-11-17 14:18:50|436.78|432.68|436.7|432.6|436.81|432.71|436.7|432.6|13
1637158740000|2021-11-17 14:19:00|436.69|432.59|436.87|432.77|436.9|432.8|436.69|432.59|19
1637158750000|2021-11-17 14:19:10|436.81|432.71|436.89|432.79|436.89|432.79|436.81|432.71|5
1637158760000|2021-11-17 14:19:20|436.87|432.77|436.86|432.76|436.92|432.82|436.81|432.71|11
1637158770000|2021-11-17 14:19:30|436.85|432.75|436.83|432.73|436.87|432.77|436.79|432.69|13
1637158780000|2021-11-17 14:19:40|436.87|432.77|436.72|432.62|436.87|432.77|436.68|432.58|25
1637158790000|2021-11-17 14:19:50|436.78|432.68|437.01|432.91|437.01|432.91|436.75|432.65|18
1637158800000|2021-11-17 14:20:00|436.97|432.87|436.95|432.85|436.99|432.89|436.86|432.76|15
1637158810000|2021-11-17 14:20:10|436.99|432.89|437.47|433.37|437.47|433.37|436.99|432.89|20
1637158820000|2021-11-17 14:20:20|437.45|433.35|437.49|433.39|437.58|433.48|437.45|433.35|17
1637158830000|2021-11-17 14:20:30|437.53|433.43|437.77|433.67|437.78|433.68|437.49|433.39|25
1637158840000|2021-11-17 14:20:40|437.71|433.61|437.64|433.54|437.77|433.67|437.63|433.53|13
1637158850000|2021-11-17 14:20:50|437.63|433.53|437.56|433.46|437.63|433.53|437.54|433.44|16
1637158860000|2021-11-17 14:21:00|437.55|433.45|437.56|433.46|437.58|433.48|437.44|433.34|8
1637158870000|2021-11-17 14:21:10|437.61|433.51|437.54|433.44|437.66|433.56|437.49|433.39|16
1637158880000|2021-11-17 14:21:20|437.56|433.46|437.75|433.65|437.76|433.66|437.47|433.37|24
1637158890000|2021-11-17 14:21:30|437.78|433.68|437.42|433.32|437.78|433.68|437.42|433.32|24
1637158900000|2021-11-17 14:21:40|437.35|433.25|437.04|432.94|437.36|433.26|437|432.9|28
1637158910000|2021-11-17 14:21:50|437.02|432.92|437.05|432.95|437.09|432.99|436.94|432.84|13
1637158920000|2021-11-17 14:22:00|437.06|432.96|437.14|433.04|437.18|433.08|437.06|432.96|12
1637158930000|2021-11-17 14:22:10|437.18|433.08|437.08|432.98|437.19|433.09|437.08|432.98|10
1637158940000|2021-11-17 14:22:20|437.1|433|437.17|433.07|437.21|433.11|437.06|432.96|12
1637158950000|2021-11-17 14:22:30|437.15|433.05|437.24|433.14|437.31|433.21|437.15|433.05|16
1637158960000|2021-11-17 14:22:40|437.29|433.19|437.37|433.27|437.47|433.37|437.28|433.18|20
1637158970000|2021-11-17 14:22:50|437.35|433.25|437.24|433.14|437.38|433.28|437.21|433.11|16
1637158980000|2021-11-17 14:23:00|437.21|433.11|437.36|433.26|437.36|433.26|437.2|433.1|11
1637158990000|2021-11-17 14:23:10|437.34|433.24|437.49|433.39|437.52|433.42|437.26|433.16|16
1637159000000|2021-11-17 14:23:20|437.44|433.34|437.35|433.25|437.46|433.36|437.34|433.24|14
1637159010000|2021-11-17 14:23:30|437.33|433.23|437.57|433.47|437.57|433.47|437.3|433.2|18
1637159020000|2021-11-17 14:23:40|437.56|433.46|437.52|433.42|437.62|433.52|437.52|433.42|15
1637159030000|2021-11-17 14:23:50|437.65|433.55|437.47|433.37|437.65|433.55|437.42|433.32|21
1637159040000|2021-11-17 14:24:00|437.45|433.35|437.59|433.49|437.59|433.49|437.38|433.28|27
1637159050000|2021-11-17 14:24:10|437.58|433.48|437.47|433.37|437.58|433.48|437.4|433.3|20
1637159060000|2021-11-17 14:24:20|437.42|433.32|437.22|433.12|437.42|433.32|437.14|433.04|21
1637159070000|2021-11-17 14:24:30|437.2|433.1|437.34|433.24|437.34|433.24|437.18|433.08|10
1637159080000|2021-11-17 14:24:40|437.38|433.28|437.15|433.05|437.38|433.28|437.14|433.04|8
1637159090000|2021-11-17 14:24:50|437.13|433.03|437.21|433.11|437.23|433.13|437.1|433|7
1637159100000|2021-11-17 14:25:00|437.13|433.03|437.11|433.01|437.21|433.11|437.08|432.98|21
1637159110000|2021-11-17 14:25:10|437.09|432.99|437|432.9|437.15|433.05|436.94|432.84|24
1637159120000|2021-11-17 14:25:20|436.99|432.89|436.89|432.79|437|432.9|436.75|432.65|30
1637159130000|2021-11-17 14:25:30|436.91|432.81|436.72|432.62|436.96|432.86|436.72|432.62|29
1637159140000|2021-11-17 14:25:40|436.8|432.7|436.8|432.7|436.83|432.73|436.71|432.61|18
1637159150000|2021-11-17 14:25:50|436.79|432.69|436.69|432.59|436.88|432.78|436.61|432.51|14
1637159160000|2021-11-17 14:26:00|436.71|432.61|436.67|432.57|436.71|432.61|436.65|432.55|4
1637159170000|2021-11-17 14:26:10|436.69|432.59|436.52|432.42|436.71|432.61|436.5|432.4|20
1637159180000|2021-11-17 14:26:20|436.51|432.41|436.17|432.07|436.59|432.49|436.17|432.07|23
1637159190000|2021-11-17 14:26:30|436.21|432.11|436.55|432.45|436.59|432.49|436.21|432.11|31
1637159200000|2021-11-17 14:26:40|436.59|432.49|437.18|433.08|437.41|433.31|436.59|432.49|35
1637159210000|2021-11-17 14:26:50|437.16|433.06|437.42|433.32|437.43|433.33|437.11|433.01|31
1637159220000|2021-11-17 14:27:00|437.41|433.31|437.53|433.43|437.53|433.43|437.39|433.29|17
1637159230000|2021-11-17 14:27:10|437.54|433.44|438.33|434.23|438.33|434.23|437.54|433.44|27
1637159240000|2021-11-17 14:27:20|438.3|434.2|438.63|434.53|438.76|434.66|438.3|434.2|33
1637159250000|2021-11-17 14:27:30|438.62|434.52|438.72|434.62|438.72|434.62|438.46|434.36|29
1637159260000|2021-11-17 14:27:40|438.71|434.61|438.74|434.64|438.8|434.7|438.67|434.57|17
1637159270000|2021-11-17 14:27:50|438.78|434.68|439.02|434.92|439.02|434.92|438.75|434.65|27
1637159280000|2021-11-17 14:28:00|439.03|434.93|438.94|434.84|439.03|434.93|438.88|434.78|21
1637159290000|2021-11-17 14:28:10|438.95|434.85|438.89|434.79|438.95|434.85|438.89|434.79|6
1637159300000|2021-11-17 14:28:20|438.92|434.82|438.9|434.8|438.92|434.82|438.59|434.49|21
1637159310000|2021-11-17 14:28:30|438.85|434.75|438.67|434.57|438.85|434.75|438.67|434.57|24
1637159320000|2021-11-17 14:28:40|438.66|434.56|438.65|434.55|438.76|434.66|438.43|434.33|27
1637159330000|2021-11-17 14:28:50|438.66|434.56|438.48|434.38|438.79|434.69|438.45|434.35|28
1637159340000|2021-11-17 14:29:00|438.45|434.35|438.8|434.7|438.81|434.71|438.45|434.35|30
1637159350000|2021-11-17 14:29:10|438.83|434.73|438.87|434.77|438.98|434.88|438.83|434.73|19
1637159360000|2021-11-17 14:29:20|438.91|434.81|438.81|434.71|438.91|434.81|438.8|434.7|13
1637159370000|2021-11-17 14:29:30|438.77|434.67|438.67|434.57|438.8|434.7|438.59|434.49|16
1637159380000|2021-11-17 14:29:40|438.66|434.56|438.77|434.67|438.77|434.67|438.51|434.41|26
1637159390000|2021-11-17 14:29:50|438.78|434.68|438.96|434.86|438.96|434.86|438.71|434.61|27
1637159400000|2021-11-17 14:30:00|438.97|434.87|438.96|434.86|439|434.9|438.94|434.84|19
1637159410000|2021-11-17 14:30:10|438.95|434.85|438.69|434.59|438.95|434.85|438.65|434.55|19
1637159420000|2021-11-17 14:30:20|438.68|434.58|438.28|434.18|438.68|434.58|438.28|434.18|21
1637159430000|2021-11-17 14:30:30|438.27|434.17|438.48|434.38|438.53|434.43|438.2|434.1|19
1637159440000|2021-11-17 14:30:40|438.46|434.36|438.43|434.33|438.46|434.36|438.33|434.23|18
1637159450000|2021-11-17 14:30:50|438.45|434.35|438.45|434.35|438.61|434.51|438.39|434.29|20
1637159460000|2021-11-17 14:31:00|438.47|434.37|438.55|434.45|438.55|434.45|438.36|434.26|25
1637159470000|2021-11-17 14:31:10|438.58|434.48|438.38|434.28|438.63|434.53|438.38|434.28|24
1637159480000|2021-11-17 14:31:20|438.43|434.33|438.17|434.07|438.43|434.33|438.14|434.04|20
1637159490000|2021-11-17 14:31:30|438.16|434.06|438.1|434|438.19|434.09|438.08|433.98|30
1637159500000|2021-11-17 14:31:40|438.08|433.98|438.16|434.06|438.18|434.08|438.06|433.96|17
1637159510000|2021-11-17 14:31:50|438.17|434.07|438.05|433.95|438.17|434.07|438.04|433.94|13
1637159520000|2021-11-17 14:32:00|438.07|433.97|437.95|433.85|438.14|434.04|437.93|433.83|15
1637159530000|2021-11-17 14:32:10|437.96|433.86|437.72|433.62|437.96|433.86|437.72|433.62|25
1637159540000|2021-11-17 14:32:20|437.74|433.64|437.45|433.35|437.74|433.64|437.45|433.35|26
1637159550000|2021-11-17 14:32:30|437.47|433.37|437.53|433.43|437.67|433.57|437.47|433.37|18
1637159560000|2021-11-17 14:32:40|437.54|433.44|437.56|433.46|437.78|433.68|437.54|433.44|27
1637159570000|2021-11-17 14:32:50|437.54|433.44|437.63|433.53|437.69|433.59|437.54|433.44|24
1637159580000|2021-11-17 14:33:00|437.64|433.54|437.63|433.53|437.66|433.56|437.54|433.44|27
1637159590000|2021-11-17 14:33:10|437.62|433.52|437.58|433.48|437.68|433.58|437.5|433.4|26
1637159600000|2021-11-17 14:33:20|437.57|433.47|437.26|433.16|437.65|433.55|437.2|433.1|29
1637159610000|2021-11-17 14:33:30|437.25|433.15|437.25|433.15|437.32|433.22|436.93|432.83|30
1637159620000|2021-11-17 14:33:40|437.24|433.14|436.92|432.82|437.33|433.23|436.92|432.82|28
1637159630000|2021-11-17 14:33:50|436.94|432.84|436.81|432.71|436.98|432.88|436.81|432.71|22
1637159640000|2021-11-17 14:34:00|436.85|432.75|436.7|432.6|436.86|432.76|436.65|432.55|24
1637159650000|2021-11-17 14:34:10|436.81|432.71|436.74|432.64|436.86|432.76|436.63|432.53|18
1637159660000|2021-11-17 14:34:20|436.72|432.62|436.54|432.44|436.85|432.75|436.35|432.25|28
1637159670000|2021-11-17 14:34:30|436.55|432.45|436.43|432.33|436.55|432.45|436.37|432.27|26
1637159680000|2021-11-17 14:34:40|436.42|432.32|436.44|432.34|436.57|432.47|436.39|432.29|27
1637159690000|2021-11-17 14:34:50|436.43|432.33|436.37|432.27|436.56|432.46|436.32|432.22|16
1637159700000|2021-11-17 14:35:00|436.33|432.23|436.59|432.49|436.59|432.49|436.33|432.23|22
1637159710000|2021-11-17 14:35:10|436.52|432.42|437.02|432.92|437.03|432.93|436.5|432.4|33
1637159720000|2021-11-17 14:35:20|436.99|432.89|437.01|432.91|437.09|432.99|436.81|432.71|20
1637159730000|2021-11-17 14:35:30|437.04|432.94|436.89|432.79|437.16|433.06|436.89|432.79|22
1637159740000|2021-11-17 14:35:40|436.9|432.8|436.97|432.87|437|432.9|436.81|432.71|28
1637159750000|2021-11-17 14:35:50|436.93|432.83|436.98|432.88|436.98|432.88|436.93|432.83|5
1637159760000|2021-11-17 14:36:00|436.94|432.84|437.09|432.99|437.1|433|436.94|432.84|12
1637159770000|2021-11-17 14:36:10|437.25|433.15|437.34|433.24|437.35|433.25|437.23|433.13|18
1637159780000|2021-11-17 14:36:20|437.31|433.21|437.32|433.22|437.32|433.22|437.27|433.17|9
1637159790000|2021-11-17 14:36:30|437.28|433.18|437.64|433.54|437.69|433.59|437.28|433.18|24
1637159800000|2021-11-17 14:36:40|437.57|433.47|437.62|433.52|437.74|433.64|437.5|433.4|19
1637159810000|2021-11-17 14:36:50|437.61|433.51|437.39|433.29|437.61|433.51|437.39|433.29|9
1637159820000|2021-11-17 14:37:00|437.42|433.32|437.42|433.32|437.47|433.37|437.23|433.13|12
1637159830000|2021-11-17 14:37:10|437.46|433.36|437.57|433.47|437.64|433.54|437.43|433.33|19
1637159840000|2021-11-17 14:37:20|437.47|433.37|437.43|433.33|437.47|433.37|437.33|433.23|9
1637159850000|2021-11-17 14:37:30|437.47|433.37|437.2|433.1|437.51|433.41|437.16|433.06|20
1637159860000|2021-11-17 14:37:40|437.19|433.09|437.04|432.94|437.19|433.09|437.03|432.93|13
1637159870000|2021-11-17 14:37:50|437.02|432.92|437.19|433.09|437.19|433.09|436.99|432.89|12
1637159880000|2021-11-17 14:38:00|437.17|433.07|437.12|433.02|437.2|433.1|437.07|432.97|12
1637159890000|2021-11-17 14:38:10|437.13|433.03|437|432.9|437.23|433.13|436.94|432.84|23
1637159900000|2021-11-17 14:38:20|437.03|432.93|436.72|432.62|437.03|432.93|436.68|432.58|22
1637159910000|2021-11-17 14:38:30|436.71|432.61|436.69|432.59|436.73|432.63|436.69|432.59|7
1637159920000|2021-11-17 14:38:40|436.71|432.61|436.69|432.59|436.74|432.64|436.69|432.59|8
1637159930000|2021-11-17 14:38:50|436.66|432.56|436.51|432.41|436.71|432.61|436.51|432.41|30
1637159940000|2021-11-17 14:39:00|436.52|432.42|436.17|432.07|436.62|432.52|436.17|432.07|22
1637159950000|2021-11-17 14:39:10|436.16|432.06|435.94|431.84|436.26|432.16|435.93|431.83|25
1637159960000|2021-11-17 14:39:20|435.92|431.82|436.12|432.02|436.14|432.04|435.66|431.56|29
1637159970000|2021-11-17 14:39:30|436.13|432.03|436.1|432|436.22|432.12|436.03|431.93|17
1637159980000|2021-11-17 14:39:40|436.14|432.04|435.92|431.82|436.14|432.04|435.92|431.82|19
1637159990000|2021-11-17 14:39:50|435.95|431.85|435.6|431.5|435.97|431.87|435.47|431.37|28
1637160000000|2021-11-17 14:40:00|435.65|431.55|435.35|431.25|435.77|431.67|435.35|431.25|27
1637160010000|2021-11-17 14:40:10|435.37|431.27|435.42|431.32|435.52|431.42|435.25|431.15|25
1637160020000|2021-11-17 14:40:20|435.29|431.19|435.54|431.44|435.74|431.64|435.29|431.19|16
1637160030000|2021-11-17 14:40:30|435.62|431.52|435.89|431.79|435.98|431.88|435.49|431.39|31
1637160040000|2021-11-17 14:40:40|435.9|431.8|435.78|431.68|435.93|431.83|435.77|431.67|27
1637160050000|2021-11-17 14:40:50|435.73|431.63|435.64|431.54|435.77|431.67|435.6|431.5|25
1637160060000|2021-11-17 14:41:00|435.65|431.55|435.87|431.77|435.97|431.87|435.65|431.55|25
1637160070000|2021-11-17 14:41:10|435.99|431.89|436.45|432.35|436.49|432.39|435.84|431.74|31
1637160080000|2021-11-17 14:41:20|436.43|432.33|436.25|432.15|436.43|432.33|436.18|432.08|27
1637160090000|2021-11-17 14:41:30|436.23|432.13|436.39|432.29|436.39|432.29|436.16|432.06|24
1637160100000|2021-11-17 14:41:40|436.38|432.28|436.56|432.46|436.56|432.46|436.31|432.21|25
1637160110000|2021-11-17 14:41:50|436.54|432.44|436.51|432.41|436.54|432.44|436.47|432.37|16
1637160120000|2021-11-17 14:42:00|436.49|432.39|436.59|432.49|436.59|432.49|436.45|432.35|22
1637160130000|2021-11-17 14:42:10|436.6|432.5|436.42|432.32|436.6|432.5|436.41|432.31|13
1637160140000|2021-11-17 14:42:20|436.43|432.33|436.43|432.33|436.55|432.45|436.38|432.28|20
1637160150000|2021-11-17 14:42:30|436.4|432.3|436.42|432.32|436.44|432.34|436.4|432.3|8
1637160160000|2021-11-17 14:42:40|436.45|432.35|436.13|432.03|436.45|432.35|436.05|431.95|24
1637160170000|2021-11-17 14:42:50|436.1|432|436.06|431.96|436.11|432.01|435.8|431.7|30
1637160180000|2021-11-17 14:43:00|436.11|432.01|436.15|432.05|436.31|432.21|436.08|431.98|25
1637160190000|2021-11-17 14:43:10|436.22|432.12|436.13|432.03|436.43|432.33|436|431.9|21
1637160200000|2021-11-17 14:43:20|436.09|431.99|436|431.9|436.25|432.15|436|431.9|15
1637160210000|2021-11-17 14:43:30|436.13|432.03|436.1|432|436.22|432.12|436.08|431.98|11
1637160220000|2021-11-17 14:43:40|436.05|431.95|436.23|432.13|436.23|432.13|436|431.9|14
1637160230000|2021-11-17 14:43:50|436.13|432.03|436.23|432.13|436.37|432.27|436.06|431.96|15
1637160240000|2021-11-17 14:44:00|436.28|432.18|436.27|432.17|436.31|432.21|436.22|432.12|9
1637160250000|2021-11-17 14:44:10|436.22|432.12|436.17|432.07|436.23|432.13|436|431.9|25
1637160260000|2021-11-17 14:44:20|436.15|432.05|436.23|432.13|436.28|432.18|436.14|432.04|25
1637160270000|2021-11-17 14:44:30|436.2|432.1|436.1|432|436.23|432.13|436.08|431.98|20
1637160280000|2021-11-17 14:44:40|436.15|432.05|436.31|432.21|436.41|432.31|436.1|432|18
1637160290000|2021-11-17 14:44:50|436.37|432.27|436.32|432.22|436.47|432.37|436.27|432.17|22
1637160300000|2021-11-17 14:45:00|436.3|432.2|436.34|432.24|436.41|432.31|436.3|432.2|18
1637160310000|2021-11-17 14:45:10|436.39|432.29|436.37|432.27|436.44|432.34|436.31|432.21|28
1637160320000|2021-11-17 14:45:20|436.35|432.25|436.34|432.24|436.4|432.3|436.3|432.2|15
1637160330000|2021-11-17 14:45:30|436.37|432.27|436.42|432.32|436.43|432.33|436.3|432.2|13
1637160340000|2021-11-17 14:45:40|436.43|432.33|436.37|432.27|436.48|432.38|436.37|432.27|16
1637160350000|2021-11-17 14:45:50|436.52|432.42|436.53|432.43|436.66|432.56|436.5|432.4|22
1637160360000|2021-11-17 14:46:00|436.51|432.41|436.42|432.32|436.52|432.42|436.42|432.32|17
1637160370000|2021-11-17 14:46:10|436.44|432.34|436.35|432.25|436.54|432.44|436.34|432.24|15
1637160380000|2021-11-17 14:46:20|436.44|432.34|436.35|432.25|436.52|432.42|436.3|432.2|17
1637160390000|2021-11-17 14:46:30|436.32|432.22|435.88|431.78|436.41|432.31|435.88|431.78|24
1637160400000|2021-11-17 14:46:40|435.87|431.77|435.79|431.69|435.89|431.79|435.66|431.56|24
1637160410000|2021-11-17 14:46:50|435.81|431.71|435.62|431.52|435.82|431.72|435.61|431.51|31
1637160420000|2021-11-17 14:47:00|435.58|431.48|435.5|431.4|435.62|431.52|435.36|431.26|23
1637160430000|2021-11-17 14:47:10|435.47|431.37|435.35|431.25|435.6|431.5|435.35|431.25|14
1637160440000|2021-11-17 14:47:20|435.3|431.2|435.2|431.1|435.5|431.4|435.1|431|16
1637160450000|2021-11-17 14:47:30|435.33|431.23|435.97|431.87|436.07|431.97|435.31|431.21|28
1637160460000|2021-11-17 14:47:40|435.98|431.88|435.78|431.68|435.98|431.88|435.73|431.63|21
1637160470000|2021-11-17 14:47:50|435.76|431.66|435.5|431.4|435.76|431.66|435.5|431.4|19
1637160480000|2021-11-17 14:48:00|435.61|431.51|435.86|431.76|435.86|431.76|435.5|431.4|20
1637160490000|2021-11-17 14:48:10|435.81|431.71|436|431.9|436|431.9|435.77|431.67|13
1637160500000|2021-11-17 14:48:20|435.98|431.88|436.1|432|436.1|432|435.85|431.75|24
1637160510000|2021-11-17 14:48:30|436.04|431.94|436.29|432.19|436.4|432.3|436.04|431.94|16
1637160520000|2021-11-17 14:48:40|436.28|432.18|436.17|432.07|436.29|432.19|436.1|432|15
1637160530000|2021-11-17 14:48:50|436.13|432.03|436.34|432.24|436.34|432.24|436.13|432.03|20
1637160540000|2021-11-17 14:49:00|436.32|432.22|436.27|432.17|436.35|432.25|436.24|432.14|19
1637160550000|2021-11-17 14:49:10|436.28|432.18|436.3|432.2|436.4|432.3|436.17|432.07|16
1637160560000|2021-11-17 14:49:20|436.27|432.17|436.24|432.14|436.3|432.2|436.23|432.13|8
1637160570000|2021-11-17 14:49:30|436.25|432.15|435.95|431.85|436.25|432.15|435.95|431.85|28
1637160580000|2021-11-17 14:49:40|435.94|431.84|435.8|431.7|435.94|431.84|435.77|431.67|14
1637160590000|2021-11-17 14:49:50|435.82|431.72|436.05|431.95|436.07|431.97|435.77|431.67|18
1637160600000|2021-11-17 14:50:00|436.03|431.93|435.83|431.73|436.08|431.98|435.79|431.69|24
1637160610000|2021-11-17 14:50:10|435.82|431.72|435.86|431.76|435.87|431.77|435.8|431.7|9
1637160620000|2021-11-17 14:50:20|435.82|431.72|435.85|431.75|435.85|431.75|435.75|431.65|16
1637160630000|2021-11-17 14:50:30|435.7|431.6|435.71|431.61|435.78|431.68|435.7|431.6|6
1637160640000|2021-11-17 14:50:40|435.73|431.63|435.59|431.49|435.73|431.63|435.59|431.49|13
1637160650000|2021-11-17 14:50:50|435.61|431.51|435.65|431.55|435.65|431.55|435.51|431.41|8
1637160660000|2021-11-17 14:51:00|435.62|431.52|435.51|431.41|435.62|431.52|435.47|431.37|10
1637160670000|2021-11-17 14:51:10|435.49|431.39|435.43|431.33|435.51|431.41|435.43|431.33|8
1637160680000|2021-11-17 14:51:20|435.41|431.31|435.38|431.28|435.42|431.32|435.32|431.22|16
1637160690000|2021-11-17 14:51:30|435.36|431.26|435.38|431.28|435.38|431.28|435.33|431.23|6
1637160700000|2021-11-17 14:51:40|435.33|431.23|435.26|431.16|435.38|431.28|435.26|431.16|5
1637160710000|2021-11-17 14:51:50|435.28|431.18|435.09|430.99|435.28|431.18|434.86|430.76|23
1637160720000|2021-11-17 14:52:00|435.07|430.97|434.9|430.8|435.07|430.97|434.86|430.76|16
1637160730000|2021-11-17 14:52:10|434.95|430.85|435.03|430.93|435.04|430.94|434.9|430.8|11
1637160740000|2021-11-17 14:52:20|435.04|430.94|434.89|430.79|435.04|430.94|434.57|430.47|23
1637160750000|2021-11-17 14:52:30|434.9|430.8|434.59|430.49|434.9|430.8|434.57|430.47|24
1637160760000|2021-11-17 14:52:40|434.5|430.4|434.31|430.21|434.6|430.5|434.29|430.19|18
1637160770000|2021-11-17 14:52:50|434.32|430.22|434.15|430.05|434.34|430.24|434.15|430.05|13
1637160780000|2021-11-17 14:53:00|434.17|430.07|434.36|430.26|434.47|430.37|434.1|430|16
1637160790000|2021-11-17 14:53:10|434.33|430.23|434.51|430.41|434.56|430.46|434.33|430.23|18
1637160800000|2021-11-17 14:53:20|434.54|430.44|434.31|430.21|434.6|430.5|434.31|430.21|22
1637160810000|2021-11-17 14:53:30|434.38|430.28|434.07|429.97|434.42|430.32|433.97|429.87|18
1637160820000|2021-11-17 14:53:40|433.89|429.79|433.98|429.88|433.99|429.89|433.82|429.72|25
1637160830000|2021-11-17 14:53:50|433.99|429.89|434.02|429.92|434.06|429.96|433.87|429.77|22
1637160840000|2021-11-17 14:54:00|434.06|429.96|434.45|430.35|434.45|430.35|433.91|429.81|28
1637160850000|2021-11-17 14:54:10|434.48|430.38|434.16|430.06|434.48|430.38|434.16|430.06|22
1637160860000|2021-11-17 14:54:20|434.11|430.01|434.04|429.94|434.11|430.01|433.98|429.88|21
1637160870000|2021-11-17 14:54:30|434.05|429.95|434.19|430.09|434.2|430.1|434.01|429.91|18
1637160880000|2021-11-17 14:54:40|434.17|430.07|433.75|429.65|434.2|430.1|433.7|429.6|21
1637160890000|2021-11-17 14:54:50|433.8|429.7|433.82|429.72|433.91|429.81|433.72|429.62|21
1637160900000|2021-11-17 14:55:00|433.84|429.74|433.87|429.77|434.14|430.04|433.84|429.74|27
1637160910000|2021-11-17 14:55:10|433.9|429.8|434.02|429.92|434.13|430.03|433.82|429.72|21
1637160920000|2021-11-17 14:55:20|434.14|430.04|433.72|429.62|434.15|430.05|433.58|429.48|26
1637160930000|2021-11-17 14:55:30|433.86|429.76|433.42|429.32|433.92|429.82|433.42|429.32|34
1637160940000|2021-11-17 14:55:40|433.48|429.38|433.28|429.18|433.48|429.38|433|428.9|31
1637160950000|2021-11-17 14:55:50|433.15|429.05|433.46|429.36|433.46|429.36|433.15|429.05|23
1637160960000|2021-11-17 14:56:00|433.48|429.38|433.22|429.12|433.51|429.41|433.09|428.99|31
1637160970000|2021-11-17 14:56:10|433.27|429.17|433.42|429.32|433.51|429.41|433.24|429.14|25
1637160980000|2021-11-17 14:56:20|433.43|429.33|433.49|429.39|433.49|429.39|433.37|429.27|24
1637160990000|2021-11-17 14:56:30|433.5|429.4|433.57|429.47|433.57|429.47|433.41|429.31|17
1637161000000|2021-11-17 14:56:40|433.56|429.46|433.55|429.45|433.58|429.48|433.48|429.38|15
1637161010000|2021-11-17 14:56:50|433.54|429.44|433.57|429.47|433.63|429.53|433.52|429.42|20
1637161020000|2021-11-17 14:57:00|433.49|429.39|433.53|429.43|433.63|429.53|433.49|429.39|16
1637161030000|2021-11-17 14:57:10|433.54|429.44|433.43|429.33|433.55|429.45|433.43|429.33|19
1637161040000|2021-11-17 14:57:20|433.44|429.34|433.39|429.29|433.47|429.37|433.36|429.26|10
1637161050000|2021-11-17 14:57:30|433.42|429.32|433.27|429.17|433.42|429.32|433.27|429.17|10
1637161060000|2021-11-17 14:57:40|433.28|429.18|433.19|429.09|433.3|429.2|433.14|429.04|11
1637161070000|2021-11-17 14:57:50|433.16|429.06|433.04|428.94|433.16|429.06|433|428.9|17
1637161080000|2021-11-17 14:58:00|433.03|428.93|432.98|428.88|433.04|428.94|432.96|428.86|19
1637161090000|2021-11-17 14:58:10|433.04|428.94|432.98|428.88|433.04|428.94|432.8|428.7|19
1637161100000|2021-11-17 14:58:20|432.96|428.86|433.05|428.95|433.2|429.1|432.76|428.66|18
1637161110000|2021-11-17 14:58:30|433.02|428.92|433.15|429.05|433.21|429.11|433.02|428.92|21
1637161120000|2021-11-17 14:58:40|433.11|429.01|432.85|428.75|433.16|429.06|432.85|428.75|8
1637161130000|2021-11-17 14:58:50|432.9|428.8|432.91|428.81|433.04|428.94|432.85|428.75|6
1637161140000|2021-11-17 14:59:00|432.88|428.78|432.86|428.76|433|428.9|432.83|428.73|16
1637161150000|2021-11-17 14:59:10|432.82|428.72|432.8|428.7|432.89|428.79|432.76|428.66|13
1637161160000|2021-11-17 14:59:20|432.85|428.75|432.95|428.85|432.98|428.88|432.73|428.63|17
1637161170000|2021-11-17 14:59:30|432.98|428.88|433.13|429.03|433.24|429.14|432.86|428.76|16
1637161180000|2021-11-17 14:59:40|433.05|428.95|432.93|428.83|433.13|429.03|432.93|428.83|12
1637161190000|2021-11-17 14:59:50|432.92|428.82|432.75|428.65|433.05|428.95|432.75|428.65|16
1637161200000|2021-11-17 15:00:00|432.67|428.57|432.78|428.68|432.8|428.7|432.63|428.53|10
1637161210000|2021-11-17 15:00:10|432.64|428.54|433.11|429.01|433.2|429.1|432.64|428.54|33
1637161220000|2021-11-17 15:00:20|433.14|429.04|433.33|429.23|433.47|429.37|433.12|429.02|20
1637161230000|2021-11-17 15:00:30|433.32|429.22|433.21|429.11|433.5|429.4|433.16|429.06|27
1637161240000|2021-11-17 15:00:40|433.18|429.08|432.92|428.82|433.19|429.09|432.85|428.75|22
1637161250000|2021-11-17 15:00:50|432.9|428.8|432.81|428.71|432.95|428.85|432.6|428.5|28
1637161260000|2021-11-17 15:01:00|432.77|428.67|432.67|428.57|432.8|428.7|432.58|428.48|28
1637161270000|2021-11-17 15:01:10|432.74|428.64|432.57|428.47|432.75|428.65|432.51|428.41|34
1637161280000|2021-11-17 15:01:20|432.52|428.42|432.16|428.06|432.52|428.42|432.09|427.99|32
1637161290000|2021-11-17 15:01:30|432.17|428.07|432.55|428.45|432.55|428.45|432.17|428.07|27
1637161300000|2021-11-17 15:01:40|432.6|428.5|432.81|428.71|432.82|428.72|432.54|428.44|24
1637161310000|2021-11-17 15:01:50|432.85|428.75|433.16|429.06|433.16|429.06|432.84|428.74|28
1637161320000|2021-11-17 15:02:00|433.12|429.02|433.19|429.09|433.19|429.09|432.98|428.88|32
1637161330000|2021-11-17 15:02:10|433.16|429.06|432.8|428.7|433.28|429.18|432.8|428.7|24
1637161340000|2021-11-17 15:02:20|432.74|428.64|432.47|428.37|432.75|428.65|432.33|428.23|30
1637161350000|2021-11-17 15:02:30|432.5|428.4|432.57|428.47|432.66|428.56|432.33|428.23|25
1637161360000|2021-11-17 15:02:40|432.7|428.6|432.47|428.37|432.71|428.61|432.47|428.37|20
1637161370000|2021-11-17 15:02:50|432.48|428.38|432.56|428.46|432.56|428.46|432.39|428.29|21
1637161380000|2021-11-17 15:03:00|432.57|428.47|432.38|428.28|432.67|428.57|432.38|428.28|22
1637161390000|2021-11-17 15:03:10|432.4|428.3|432.45|428.35|432.61|428.51|432.39|428.29|25
1637161400000|2021-11-17 15:03:20|432.35|428.25|432.59|428.49|432.59|428.49|432.3|428.2|24
1637161410000|2021-11-17 15:03:30|432.58|428.48|432.67|428.57|432.69|428.59|432.43|428.33|24
1637161420000|2021-11-17 15:03:40|432.68|428.58|432.86|428.76|432.88|428.78|432.67|428.57|26
1637161430000|2021-11-17 15:03:50|432.84|428.74|433.29|429.19|433.31|429.21|432.84|428.74|25
1637161440000|2021-11-17 15:04:00|433.32|429.22|433.49|429.39|433.54|429.44|433.3|429.2|30
1637161450000|2021-11-17 15:04:10|433.57|429.47|433.36|429.26|433.64|429.54|433.36|429.26|25
1637161460000|2021-11-17 15:04:20|433.37|429.27|433.59|429.49|433.59|429.49|433.37|429.27|19
1637161470000|2021-11-17 15:04:30|433.61|429.51|433.58|429.48|433.62|429.52|433.55|429.45|22
1637161480000|2021-11-17 15:04:40|433.56|429.46|433.58|429.48|433.68|429.58|433.56|429.46|17
1637161490000|2021-11-17 15:04:50|433.59|429.49|433.4|429.3|433.59|429.49|433.38|429.28|17
1637161500000|2021-11-17 15:05:00|433.37|429.27|433.29|429.19|433.37|429.27|433.28|429.18|17
1637161510000|2021-11-17 15:05:10|433.23|429.13|433.21|429.11|433.27|429.17|433.17|429.07|21
1637161520000|2021-11-17 15:05:20|433.18|429.08|433.29|429.19|433.33|429.23|433.18|429.08|17
1637161530000|2021-11-17 15:05:30|433.27|429.17|433.36|429.26|433.36|429.26|433.15|429.05|20
1637161540000|2021-11-17 15:05:40|433.37|429.27|433.4|429.3|433.42|429.32|433.29|429.19|19
1637161550000|2021-11-17 15:05:50|433.37|429.27|433.43|429.33|433.45|429.35|433.33|429.23|20
1637161560000|2021-11-17 15:06:00|433.39|429.29|433.55|429.45|433.55|429.45|433.39|429.29|17
1637161570000|2021-11-17 15:06:10|433.54|429.44|433.54|429.44|433.56|429.46|433.52|429.42|12
1637161580000|2021-11-17 15:06:20|433.55|429.45|433.48|429.38|433.55|429.45|433.47|429.37|15
1637161590000|2021-11-17 15:06:30|433.47|429.37|433.43|429.33|433.51|429.41|433.37|429.27|19
1637161600000|2021-11-17 15:06:40|433.49|429.39|433.34|429.24|433.49|429.39|433.34|429.24|25
1637161610000|2021-11-17 15:06:50|433.3|429.2|432.87|428.77|433.33|429.23|432.87|428.77|28
1637161620000|2021-11-17 15:07:00|432.86|428.76|433.01|428.91|433.02|428.92|432.62|428.52|32
1637161630000|2021-11-17 15:07:10|433.02|428.92|433.1|429|433.17|429.07|432.99|428.89|22
1637161640000|2021-11-17 15:07:20|433.04|428.94|433.13|429.03|433.21|429.11|433.02|428.92|11
1637161650000|2021-11-17 15:07:30|433.12|429.02|433.21|429.11|433.22|429.12|433.07|428.97|19
1637161660000|2021-11-17 15:07:40|433.19|429.09|433.32|429.22|433.33|429.23|433.11|429.01|17
1637161670000|2021-11-17 15:07:50|433.33|429.23|433.26|429.16|433.41|429.31|433.12|429.02|23
1637161680000|2021-11-17 15:08:00|433.36|429.26|433.39|429.29|433.47|429.37|433.29|429.19|23
1637161690000|2021-11-17 15:08:10|433.44|429.34|433.42|429.32|433.44|429.34|433.39|429.29|11
1637161700000|2021-11-17 15:08:20|433.39|429.29|433.41|429.31|433.43|429.33|433.37|429.27|14
1637161710000|2021-11-17 15:08:30|433.39|429.29|433.33|429.23|433.41|429.31|433.33|429.23|9
1637161720000|2021-11-17 15:08:40|433.37|429.27|433.28|429.18|433.4|429.3|433.28|429.18|11
1637161730000|2021-11-17 15:08:50|433.27|429.17|433.08|428.98|433.31|429.21|432.99|428.89|23
1637161740000|2021-11-17 15:09:00|433.09|428.99|433.1|429|433.11|429.01|433.03|428.93|22
1637161750000|2021-11-17 15:09:10|433.11|429.01|433.06|428.96|433.11|429.01|432.99|428.89|15
1637161760000|2021-11-17 15:09:20|433.01|428.91|432.48|428.38|433.02|428.92|432.3|428.2|30
1637161770000|2021-11-17 15:09:30|432.49|428.39|432.42|428.32|432.6|428.5|432.41|428.31|26
1637161780000|2021-11-17 15:09:40|432.41|428.31|432.47|428.37|432.49|428.39|432.33|428.23|20
1637161790000|2021-11-17 15:09:50|432.46|428.36|432.47|428.37|432.5|428.4|432.43|428.33|16
1637161800000|2021-11-17 15:10:00|432.51|428.41|432.53|428.43|432.54|428.44|432.46|428.36|21
1637161810000|2021-11-17 15:10:10|432.55|428.45|432.77|428.67|432.78|428.68|432.55|428.45|17
1637161820000|2021-11-17 15:10:20|432.75|428.65|432.77|428.67|432.8|428.7|432.71|428.61|17
1637161830000|2021-11-17 15:10:30|432.75|428.65|432.76|428.66|432.91|428.81|432.74|428.64|23
1637161840000|2021-11-17 15:10:40|432.78|428.68|432.77|428.67|432.92|428.82|432.77|428.67|23
1637161850000|2021-11-17 15:10:50|432.84|428.74|432.71|428.61|432.91|428.81|432.71|428.61|17
1637161860000|2021-11-17 15:11:00|432.7|428.6|432.6|428.5|432.7|428.6|432.59|428.49|14
1637161870000|2021-11-17 15:11:10|432.61|428.51|432.77|428.67|432.84|428.74|432.61|428.51|18
1637161880000|2021-11-17 15:11:20|432.75|428.65|432.66|428.56|432.77|428.67|432.66|428.56|8
1637161890000|2021-11-17 15:11:30|432.65|428.55|432.64|428.54|432.65|428.55|432.63|428.53|9
1637161900000|2021-11-17 15:11:40|432.63|428.53|432.53|428.43|432.63|428.53|432.44|428.34|14
1637161910000|2021-11-17 15:11:50|432.52|428.42|432.26|428.16|432.61|428.51|432.26|428.16|14
1637161920000|2021-11-17 15:12:00|432.22|428.12|432.46|428.36|432.49|428.39|432.22|428.12|20
1637161930000|2021-11-17 15:12:10|432.45|428.35|432.34|428.24|432.62|428.52|432.3|428.2|17
1637161940000|2021-11-17 15:12:20|432.35|428.25|432.54|428.44|432.54|428.44|432.35|428.25|13
1637161950000|2021-11-17 15:12:30|432.57|428.47|432.55|428.45|432.63|428.53|432.5|428.4|21
1637161960000|2021-11-17 15:12:40|432.51|428.41|432.75|428.65|432.75|428.65|432.48|428.38|13
1637161970000|2021-11-17 15:12:50|432.77|428.67|432.88|428.78|432.88|428.78|432.77|428.67|9
1637161980000|2021-11-17 15:13:00|432.84|428.74|432.86|428.76|432.87|428.77|432.81|428.71|14
1637161990000|2021-11-17 15:13:10|432.85|428.75|432.72|428.62|432.85|428.75|432.66|428.56|14
1637162000000|2021-11-17 15:13:20|432.71|428.61|432.71|428.61|432.73|428.63|432.7|428.6|9
1637162010000|2021-11-17 15:13:30|432.73|428.63|432.62|428.52|432.74|428.64|432.62|428.52|11
1637162020000|2021-11-17 15:13:40|432.61|428.51|432.68|428.58|432.68|428.58|432.55|428.45|10
1637162030000|2021-11-17 15:13:50|432.66|428.56|432.76|428.66|432.76|428.66|432.66|428.56|14
1637162040000|2021-11-17 15:14:00|432.73|428.63|432.74|428.64|432.75|428.65|432.73|428.63|4
1637162050000|2021-11-17 15:14:10|432.75|428.65|432.75|428.65|432.77|428.67|432.73|428.63|13
1637162060000|2021-11-17 15:14:20|432.74|428.64|432.55|428.45|432.76|428.66|432.55|428.45|23
1637162070000|2021-11-17 15:14:30|432.56|428.46|432.59|428.49|432.61|428.51|432.54|428.44|17
1637162080000|2021-11-17 15:14:40|432.65|428.55|432.63|428.53|432.73|428.63|432.63|428.53|20
1637162090000|2021-11-17 15:14:50|432.64|428.54|432.46|428.36|432.65|428.55|432.44|428.34|15
1637162100000|2021-11-17 15:15:00|432.48|428.38|432.19|428.09|432.48|428.38|432.18|428.08|18
1637162110000|2021-11-17 15:15:10|432.21|428.11|432.27|428.17|432.42|428.32|432.19|428.09|25
1637162120000|2021-11-17 15:15:20|432.29|428.19|432.2|428.1|432.35|428.25|432.14|428.04|17
1637162130000|2021-11-17 15:15:30|432.19|428.09|432.36|428.26|432.38|428.28|432.11|428.01|30
1637162140000|2021-11-17 15:15:40|432.15|428.05|432.56|428.46|432.61|428.51|432.15|428.05|28
1637162150000|2021-11-17 15:15:50|432.53|428.43|432.71|428.61|432.74|428.64|432.47|428.37|22
1637162160000|2021-11-17 15:16:00|432.73|428.63|432.91|428.81|432.92|428.82|432.71|428.61|21
1637162170000|2021-11-17 15:16:10|432.93|428.83|432.9|428.8|432.94|428.84|432.87|428.77|13
1637162180000|2021-11-17 15:16:20|432.88|428.78|432.78|428.68|432.88|428.78|432.74|428.64|9
1637162190000|2021-11-17 15:16:30|432.76|428.66|432.79|428.69|432.81|428.71|432.75|428.65|10
1637162200000|2021-11-17 15:16:40|432.75|428.65|432.74|428.64|432.75|428.65|432.67|428.57|15
1637162210000|2021-11-17 15:16:50|432.77|428.67|432.87|428.77|432.87|428.77|432.73|428.63|13
1637162220000|2021-11-17 15:17:00|432.85|428.75|432.78|428.68|432.85|428.75|432.72|428.62|14
1637162230000|2021-11-17 15:17:10|432.81|428.71|432.87|428.77|432.89|428.79|432.76|428.66|18
1637162240000|2021-11-17 15:17:20|432.86|428.76|432.68|428.58|432.86|428.76|432.68|428.58|21
1637162250000|2021-11-17 15:17:30|432.69|428.59|432.58|428.48|432.69|428.59|432.49|428.39|16
1637162260000|2021-11-17 15:17:40|432.68|428.58|432.49|428.39|432.79|428.69|432.49|428.39|21
1637162270000|2021-11-17 15:17:50|432.5|428.4|432.46|428.36|432.5|428.4|432.45|428.35|10
1637162280000|2021-11-17 15:18:00|432.45|428.35|432.59|428.49|432.6|428.5|432.45|428.35|15
1637162290000|2021-11-17 15:18:10|432.6|428.5|432.54|428.44|432.65|428.55|432.52|428.42|25
1637162300000|2021-11-17 15:18:20|432.49|428.39|432.65|428.55|432.65|428.55|432.49|428.39|20
1637162310000|2021-11-17 15:18:30|432.67|428.57|432.8|428.7|432.83|428.73|432.59|428.49|30
1637162320000|2021-11-17 15:18:40|432.84|428.74|432.6|428.5|432.84|428.74|432.55|428.45|27
1637162330000|2021-11-17 15:18:50|432.59|428.49|432.5|428.4|432.72|428.62|432.47|428.37|21
1637162340000|2021-11-17 15:19:00|432.51|428.41|432.53|428.43|432.6|428.5|432.45|428.35|22
1637162350000|2021-11-17 15:19:10|432.52|428.42|432.51|428.41|432.65|428.55|432.49|428.39|20
1637162360000|2021-11-17 15:19:20|432.5|428.4|432.49|428.39|432.6|428.5|432.42|428.32|21
1637162370000|2021-11-17 15:19:30|432.48|428.38|432.5|428.4|432.65|428.55|432.44|428.34|14
1637162380000|2021-11-17 15:19:40|432.51|428.41|432.62|428.52|432.62|428.52|432.48|428.38|19
1637162390000|2021-11-17 15:19:50|432.59|428.49|432.61|428.51|432.7|428.6|432.54|428.44|28
1637162400000|2021-11-17 15:20:00|432.59|428.49|432.47|428.37|432.62|428.52|432.47|428.37|19
1637162410000|2021-11-17 15:20:10|432.58|428.48|432.14|428.04|432.58|428.48|432.1|428|25
1637162420000|2021-11-17 15:20:20|432.12|428.02|432.05|427.95|432.17|428.07|431.9|427.8|17
1637162430000|2021-11-17 15:20:30|432.02|427.92|432.17|428.07|432.33|428.23|431.94|427.84|11
1637162440000|2021-11-17 15:20:40|432.12|428.02|432.05|427.95|432.15|428.05|431.99|427.89|12
1637162450000|2021-11-17 15:20:50|432.01|427.91|431.95|427.85|432.07|427.97|431.92|427.82|10
1637162460000|2021-11-17 15:21:00|432.11|428.01|432.23|428.13|432.33|428.23|432.1|428|10
1637162470000|2021-11-17 15:21:10|432.18|428.08|432.48|428.38|432.48|428.38|432.18|428.08|23
1637162480000|2021-11-17 15:21:20|432.52|428.42|432.5|428.4|432.52|428.42|432.33|428.23|27
1637162490000|2021-11-17 15:21:30|432.48|428.38|432.45|428.35|432.48|428.38|432.26|428.16|23
1637162500000|2021-11-17 15:21:40|432.42|428.32|432.36|428.26|432.57|428.47|432.34|428.24|23
1637162510000|2021-11-17 15:21:50|432.38|428.28|432.29|428.19|432.38|428.28|432.29|428.19|10
1637162520000|2021-11-17 15:22:00|432.3|428.2|432.45|428.35|432.48|428.38|432.3|428.2|12
1637162530000|2021-11-17 15:22:10|432.42|428.32|432.33|428.23|432.45|428.35|432.33|428.23|14
1637162540000|2021-11-17 15:22:20|432.31|428.21|432.13|428.03|432.31|428.21|432.13|428.03|11
1637162550000|2021-11-17 15:22:30|432.1|428|432.2|428.1|432.31|428.21|432.1|428|18
1637162560000|2021-11-17 15:22:40|432.19|428.09|432.38|428.28|432.43|428.33|432.19|428.09|18
1637162570000|2021-11-17 15:22:50|432.43|428.33|432.58|428.48|432.6|428.5|432.43|428.33|13
1637162580000|2021-11-17 15:23:00|432.6|428.5|432.19|428.09|432.6|428.5|432.1|428|23
1637162590000|2021-11-17 15:23:10|432.17|428.07|432.28|428.18|432.31|428.21|431.92|427.82|22
1637162600000|2021-11-17 15:23:20|431.9|427.8|431.99|427.89|432|427.9|431.88|427.78|10
1637162610000|2021-11-17 15:23:30|432.05|427.95|431.77|427.67|432.14|428.04|431.74|427.64|24
1637162620000|2021-11-17 15:23:40|431.74|427.64|431.65|427.55|431.77|427.67|431.44|427.34|25
1637162630000|2021-11-17 15:23:50|431.76|427.66|431.64|427.54|431.76|427.66|431.48|427.38|21
1637162640000|2021-11-17 15:24:00|431.51|427.41|431.44|427.34|431.64|427.54|431.28|427.18|15
1637162650000|2021-11-17 15:24:10|431.29|427.19|431.52|427.42|431.67|427.57|431.28|427.18|21
1637162660000|2021-11-17 15:24:20|431.54|427.44|431.71|427.61|431.75|427.65|431.43|427.33|21
1637162670000|2021-11-17 15:24:30|431.72|427.62|431.51|427.41|431.72|427.62|431.51|427.41|17
1637162680000|2021-11-17 15:24:40|431.57|427.47|431.62|427.52|431.68|427.58|431.43|427.33|10
1637162690000|2021-11-17 15:24:50|431.56|427.46|431.57|427.47|431.67|427.57|431.46|427.36|11
1637162700000|2021-11-17 15:25:00|431.6|427.5|431.6|427.5|431.6|427.5|431.49|427.39|7
1637162710000|2021-11-17 15:25:10|431.53|427.43|431.77|427.67|431.85|427.75|431.53|427.43|18
1637162720000|2021-11-17 15:25:20|431.89|427.79|431.65|427.55|431.89|427.79|431.61|427.51|22
1637162730000|2021-11-17 15:25:30|431.7|427.6|431.53|427.43|431.7|427.6|431.32|427.22|23
1637162740000|2021-11-17 15:25:40|431.54|427.44|431.51|427.41|431.72|427.62|431.45|427.35|27
1637162750000|2021-11-17 15:25:50|431.36|427.26|431.28|427.18|431.51|427.41|431.28|427.18|14
1637162760000|2021-11-17 15:26:00|431.25|427.15|431.22|427.12|431.46|427.36|431.18|427.08|19
1637162770000|2021-11-17 15:26:10|431.21|427.11|431.22|427.12|431.23|427.13|431.04|426.94|27
1637162780000|2021-11-17 15:26:20|431.21|427.11|431.06|426.96|431.25|427.15|431.04|426.94|19
1637162790000|2021-11-17 15:26:30|431.1|427|431.25|427.15|431.26|427.16|431.01|426.91|14
1637162800000|2021-11-17 15:26:40|431.26|427.16|431|426.9|431.26|427.16|430.82|426.72|22
1637162810000|2021-11-17 15:26:50|430.93|426.83|430.88|426.78|431.22|427.12|430.8|426.7|22
1637162820000|2021-11-17 15:27:00|430.87|426.77|430.86|426.76|430.99|426.89|430.84|426.74|24
1637162830000|2021-11-17 15:27:10|430.88|426.78|431.3|427.2|431.3|427.2|430.88|426.78|17
1637162840000|2021-11-17 15:27:20|431.31|427.21|431.01|426.91|431.32|427.22|431.01|426.91|21
1637162850000|2021-11-17 15:27:30|430.97|426.87|430.66|426.56|430.97|426.87|430.61|426.51|17
1637162860000|2021-11-17 15:27:40|430.67|426.57|430.62|426.52|430.8|426.7|430.54|426.44|21
1637162870000|2021-11-17 15:27:50|430.7|426.6|430.68|426.58|430.73|426.63|430.59|426.49|27
1637162880000|2021-11-17 15:28:00|430.59|426.49|430.84|426.74|431.04|426.94|430.59|426.49|17
1637162890000|2021-11-17 15:28:10|430.81|426.71|430.47|426.37|430.82|426.72|430.47|426.37|22
1637162900000|2021-11-17 15:28:20|430.51|426.41|430.37|426.27|430.52|426.42|430.31|426.21|23
1637162910000|2021-11-17 15:28:30|430.43|426.33|430.59|426.49|430.68|426.58|430.42|426.32|26
1637162920000|2021-11-17 15:28:40|430.6|426.5|430.78|426.68|430.88|426.78|430.55|426.45|22
1637162930000|2021-11-17 15:28:50|430.79|426.69|431|426.9|431|426.9|430.66|426.56|24
1637162940000|2021-11-17 15:29:00|431.01|426.91|431.06|426.96|431.18|427.08|430.92|426.82|27
1637162950000|2021-11-17 15:29:10|431.07|426.97|431.16|427.06|431.23|427.13|431.07|426.97|14
1637162960000|2021-11-17 15:29:20|431.18|427.08|431.22|427.12|431.27|427.17|431.17|427.07|16
1637162970000|2021-11-17 15:29:30|431.24|427.14|431.15|427.05|431.24|427.14|431.15|427.05|10
1637162980000|2021-11-17 15:29:40|431.16|427.06|431.17|427.07|431.18|427.08|430.97|426.87|19
1637162990000|2021-11-17 15:29:50|431.16|427.06|431.09|426.99|431.18|427.08|431.09|426.99|17
1637163000000|2021-11-17 15:30:00|431.1|427|430.82|426.72|431.17|427.07|430.82|426.72|26
1637163010000|2021-11-17 15:30:10|430.91|426.81|430.84|426.74|431.11|427.01|430.82|426.72|29
1637163020000|2021-11-17 15:30:20|430.91|426.81|430.75|426.65|430.95|426.85|430.65|426.55|16
1637163030000|2021-11-17 15:30:30|430.95|426.85|430.73|426.63|430.95|426.85|430.68|426.58|14
1637163040000|2021-11-17 15:30:40|430.74|426.64|430.82|426.72|430.84|426.74|430.74|426.64|16
1637163050000|2021-11-17 15:30:50|430.81|426.71|430.83|426.73|430.84|426.74|430.8|426.7|5
1637163060000|2021-11-17 15:31:00|430.86|426.76|431.25|427.15|431.27|427.17|430.83|426.73|18
1637163070000|2021-11-17 15:31:10|431.21|427.11|431.45|427.35|431.47|427.37|431.21|427.11|18
1637163080000|2021-11-17 15:31:20|431.41|427.31|431.83|427.73|431.83|427.73|431.41|427.31|20
1637163090000|2021-11-17 15:31:30|431.87|427.77|431.43|427.33|431.94|427.84|431.36|427.26|23
1637163100000|2021-11-17 15:31:40|431.41|427.31|431.11|427.01|431.48|427.38|431.11|427.01|20
1637163110000|2021-11-17 15:31:50|431.15|427.05|430.92|426.82|431.22|427.12|430.92|426.82|22
1637163120000|2021-11-17 15:32:00|430.85|426.75|430.8|426.7|430.98|426.88|430.73|426.63|21
1637163130000|2021-11-17 15:32:10|430.93|426.83|430.93|426.83|431.08|426.98|430.75|426.65|21
1637163140000|2021-11-17 15:32:20|430.84|426.74|430.44|426.34|430.91|426.81|430.35|426.25|30
1637163150000|2021-11-17 15:32:30|430.43|426.33|430.51|426.41|430.51|426.41|430.32|426.22|21
1637163160000|2021-11-17 15:32:40|430.52|426.42|430.31|426.21|430.55|426.45|430.3|426.2|23
1637163170000|2021-11-17 15:32:50|430.27|426.17|430.43|426.33|430.43|426.33|430.17|426.07|17
1637163180000|2021-11-17 15:33:00|430.36|426.26|430.43|426.33|430.47|426.37|430.28|426.18|15
1637163190000|2021-11-17 15:33:10|430.39|426.29|430.34|426.24|430.41|426.31|430.34|426.24|19
1637163200000|2021-11-17 15:33:20|430.38|426.28|430.41|426.31|430.44|426.34|430.36|426.26|14
1637163210000|2021-11-17 15:33:30|430.4|426.3|430.37|426.27|430.41|426.31|430.26|426.16|12
1637163220000|2021-11-17 15:33:40|430.38|426.28|430.21|426.11|430.45|426.35|430.21|426.11|13
1637163230000|2021-11-17 15:33:50|430.2|426.1|430.51|426.41|430.51|426.41|430.2|426.1|15
1637163240000|2021-11-17 15:34:00|430.41|426.31|430.53|426.43|430.57|426.47|430.35|426.25|14
1637163250000|2021-11-17 15:34:10|430.57|426.47|430.77|426.67|430.81|426.71|430.57|426.47|20
1637163260000|2021-11-17 15:34:20|430.92|426.82|430.86|426.76|430.92|426.82|430.65|426.55|22
1637163270000|2021-11-17 15:34:30|430.88|426.78|430.97|426.87|430.97|426.87|430.73|426.63|24
1637163280000|2021-11-17 15:34:40|430.94|426.84|430.53|426.43|431.12|427.02|430.53|426.43|25
1637163290000|2021-11-17 15:34:50|430.63|426.53|430.8|426.7|431.01|426.91|430.62|426.52|24
1637163300000|2021-11-17 15:35:00|430.75|426.65|431.07|426.97|431.12|427.02|430.6|426.5|22
1637163310000|2021-11-17 15:35:10|431.08|426.98|431.06|426.96|431.17|427.07|430.9|426.8|23
1637163320000|2021-11-17 15:35:20|431|426.9|431.17|427.07|431.17|427.07|431|426.9|10
1637163330000|2021-11-17 15:35:30|431.04|426.94|430.91|426.81|431.12|427.02|430.76|426.66|24
1637163340000|2021-11-17 15:35:40|431.04|426.94|430.99|426.89|431.14|427.04|430.75|426.65|16
1637163350000|2021-11-17 15:35:50|431|426.9|431.15|427.05|431.17|427.07|430.97|426.87|17
1637163360000|2021-11-17 15:36:00|430.9|426.8|431.17|427.07|431.17|427.07|430.8|426.7|19
1637163370000|2021-11-17 15:36:10|431.21|427.11|431.03|426.93|431.21|427.11|431.02|426.92|5
1637163380000|2021-11-17 15:36:20|431.06|426.96|431.07|426.97|431.11|427.01|431.06|426.96|6
1637163390000|2021-11-17 15:36:30|431.1|427|431.05|426.95|431.11|427.01|431.02|426.92|7
1637163400000|2021-11-17 15:36:40|431.06|426.96|431.24|427.14|431.28|427.18|431.06|426.96|19
1637163410000|2021-11-17 15:36:50|431.21|427.11|431.2|427.1|431.23|427.13|431.15|427.05|11
1637163420000|2021-11-17 15:37:00|431.23|427.13|431.28|427.18|431.28|427.18|431.18|427.08|11
1637163430000|2021-11-17 15:37:10|431.26|427.16|431.14|427.04|431.26|427.16|431.13|427.03|8
1637163440000|2021-11-17 15:37:20|431.13|427.03|431.15|427.05|431.16|427.06|431.13|427.03|12
1637163450000|2021-11-17 15:37:30|431.16|427.06|431.14|427.04|431.16|427.06|431.14|427.04|4
1637163460000|2021-11-17 15:37:40|431.16|427.06|430.66|426.56|431.16|427.06|430.63|426.53|21
1637163470000|2021-11-17 15:37:50|430.64|426.54|430.6|426.5|430.67|426.57|430.57|426.47|16
1637163480000|2021-11-17 15:38:00|430.61|426.51|430.76|426.66|430.76|426.66|430.6|426.5|14
1637163490000|2021-11-17 15:38:10|430.78|426.68|431.06|426.96|431.06|426.96|430.78|426.68|18
1637163500000|2021-11-17 15:38:20|431.07|426.97|430.89|426.79|431.07|426.97|430.89|426.79|19
1637163510000|2021-11-17 15:38:30|430.87|426.77|430.91|426.81|430.91|426.81|430.79|426.69|23
1637163520000|2021-11-17 15:38:40|430.92|426.82|430.88|426.78|430.97|426.87|430.81|426.71|20
1637163530000|2021-11-17 15:38:50|430.89|426.79|430.89|426.79|430.89|426.79|430.86|426.76|7
1637163540000|2021-11-17 15:39:00|430.87|426.77|431.07|426.97|431.07|426.97|430.87|426.77|11
1637163550000|2021-11-17 15:39:10|431.08|426.98|431.3|427.2|431.32|427.22|431.07|426.97|16
1637163560000|2021-11-17 15:39:20|431.32|427.22|431.87|427.77|431.87|427.77|431.32|427.22|25
1637163570000|2021-11-17 15:39:30|431.79|427.69|431.82|427.72|431.9|427.8|431.7|427.6|23
1637163580000|2021-11-17 15:39:40|431.72|427.62|431.7|427.6|431.91|427.81|431.65|427.55|22
1637163590000|2021-11-17 15:39:50|431.76|427.66|431.76|427.66|431.87|427.77|431.7|427.6|25
1637163600000|2021-11-17 15:40:00|431.78|427.68|431.77|427.67|431.91|427.81|431.75|427.65|20
1637163610000|2021-11-17 15:40:10|431.74|427.64|431.8|427.7|431.89|427.79|431.74|427.64|26
1637163620000|2021-11-17 15:40:20|431.81|427.71|431.75|427.65|431.88|427.78|431.75|427.65|14
1637163630000|2021-11-17 15:40:30|431.78|427.68|431.71|427.61|431.79|427.69|431.7|427.6|15
1637163640000|2021-11-17 15:40:40|431.69|427.59|431.72|427.62|431.72|427.62|431.58|427.48|15
1637163650000|2021-11-17 15:40:50|431.76|427.66|431.76|427.66|431.79|427.69|431.74|427.64|11
1637163660000|2021-11-17 15:41:00|431.75|427.65|431.81|427.71|431.81|427.71|431.75|427.65|7
1637163670000|2021-11-17 15:41:10|431.82|427.72|431.84|427.74|431.86|427.76|431.78|427.68|18
1637163680000|2021-11-17 15:41:20|431.86|427.76|432.18|428.08|432.18|428.08|431.86|427.76|20
1637163690000|2021-11-17 15:41:30|432.2|428.1|432.29|428.19|432.38|428.28|432.13|428.03|24
1637163700000|2021-11-17 15:41:40|432.34|428.24|432.46|428.36|432.54|428.44|432.23|428.13|28
1637163710000|2021-11-17 15:41:50|432.47|428.37|432.56|428.46|432.57|428.47|432.47|428.37|14
1637163720000|2021-11-17 15:42:00|432.68|428.58|432.76|428.66|432.83|428.73|432.68|428.58|22
1637163730000|2021-11-17 15:42:10|432.75|428.65|432.81|428.71|432.81|428.71|432.67|428.57|20
1637163740000|2021-11-17 15:42:20|432.83|428.73|432.86|428.76|432.87|428.77|432.82|428.72|8
1637163750000|2021-11-17 15:42:30|432.87|428.77|432.88|428.78|432.9|428.8|432.85|428.75|19
1637163760000|2021-11-17 15:42:40|432.89|428.79|432.92|428.82|432.94|428.84|432.88|428.78|9
1637163770000|2021-11-17 15:42:50|432.96|428.86|433|428.9|433.03|428.93|432.92|428.82|11
1637163780000|2021-11-17 15:43:00|432.95|428.85|432.86|428.76|433.1|429|432.86|428.76|25
1637163790000|2021-11-17 15:43:10|432.87|428.77|432.7|428.6|432.96|428.86|432.7|428.6|24
1637163800000|2021-11-17 15:43:20|432.77|428.67|432.81|428.71|432.86|428.76|432.77|428.67|12
1637163810000|2021-11-17 15:43:30|432.82|428.72|432.92|428.82|432.95|428.85|432.82|428.72|18
1637163820000|2021-11-17 15:43:40|432.93|428.83|432.88|428.78|433.04|428.94|432.88|428.78|13
1637163830000|2021-11-17 15:43:50|432.89|428.79|432.82|428.72|432.89|428.79|432.81|428.71|22
1637163840000|2021-11-17 15:44:00|432.77|428.67|432.57|428.47|432.82|428.72|432.57|428.47|17
1637163850000|2021-11-17 15:44:10|432.58|428.48|432.73|428.63|432.77|428.67|432.56|428.46|18
1637163860000|2021-11-17 15:44:20|432.74|428.64|432.73|428.63|432.8|428.7|432.67|428.57|16
1637163870000|2021-11-17 15:44:30|432.74|428.64|432.7|428.6|432.75|428.65|432.65|428.55|20
1637163880000|2021-11-17 15:44:40|432.68|428.58|432.61|428.51|432.77|428.67|432.61|428.51|21
1637163890000|2021-11-17 15:44:50|432.62|428.52|432.6|428.5|432.62|428.52|432.5|428.4|20
1637163900000|2021-11-17 15:45:00|432.65|428.55|432.91|428.81|432.98|428.88|432.6|428.5|28
1637163910000|2021-11-17 15:45:10|432.9|428.8|433.07|428.97|433.11|429.01|432.88|428.78|15
1637163920000|2021-11-17 15:45:20|433.11|429.01|432.81|428.71|433.11|429.01|432.81|428.71|24
1637163930000|2021-11-17 15:45:30|432.82|428.72|432.7|428.6|432.88|428.78|432.7|428.6|19
1637163940000|2021-11-17 15:45:40|432.72|428.62|432.81|428.71|432.84|428.74|432.72|428.62|16
1637163950000|2021-11-17 15:45:50|432.85|428.75|432.88|428.78|432.94|428.84|432.82|428.72|22
1637163960000|2021-11-17 15:46:00|432.93|428.83|432.87|428.77|432.93|428.83|432.73|428.63|18
1637163970000|2021-11-17 15:46:10|432.88|428.78|432.76|428.66|432.88|428.78|432.76|428.66|15
1637163980000|2021-11-17 15:46:20|432.77|428.67|432.74|428.64|432.77|428.67|432.73|428.63|8
1637163990000|2021-11-17 15:46:30|432.76|428.66|432.72|428.62|432.79|428.69|432.72|428.62|11
1637164000000|2021-11-17 15:46:40|432.73|428.63|432.73|428.63|432.75|428.65|432.69|428.59|10
1637164010000|2021-11-17 15:46:50|432.74|428.64|432.8|428.7|432.8|428.7|432.73|428.63|8
1637164020000|2021-11-17 15:47:00|432.79|428.69|432.87|428.77|432.88|428.78|432.79|428.69|7
1637164030000|2021-11-17 15:47:10|432.88|428.78|432.92|428.82|432.98|428.88|432.85|428.75|19
1637164040000|2021-11-17 15:47:20|432.95|428.85|432.97|428.87|432.98|428.88|432.92|428.82|9
1637164050000|2021-11-17 15:47:30|432.99|428.89|433.35|429.25|433.35|429.25|432.97|428.87|27
1637164060000|2021-11-17 15:47:40|433.37|429.27|433.38|429.28|433.38|429.28|433.29|429.19|16
1637164070000|2021-11-17 15:47:50|433.39|429.29|433.28|429.18|433.39|429.29|433.24|429.14|15
1637164080000|2021-11-17 15:48:00|433.29|429.19|433.32|429.22|433.32|429.22|433.22|429.12|8
1637164090000|2021-11-17 15:48:10|433.31|429.21|433.28|429.18|433.33|429.23|433.28|429.18|9
1637164100000|2021-11-17 15:48:20|433.29|429.19|433.25|429.15|433.29|429.19|433.22|429.12|9
1637164110000|2021-11-17 15:48:30|433.3|429.2|433.43|429.33|433.44|429.34|433.23|429.13|13
1637164120000|2021-11-17 15:48:40|433.45|429.35|433.49|429.39|433.53|429.43|433.45|429.35|16
1637164130000|2021-11-17 15:48:50|433.51|429.41|433.4|429.3|433.52|429.42|433.37|429.27|17
1637164140000|2021-11-17 15:49:00|433.45|429.35|433.45|429.35|433.5|429.4|433.39|429.29|15
1637164150000|2021-11-17 15:49:10|433.5|429.4|433.49|429.39|433.52|429.42|433.42|429.32|8
1637164160000|2021-11-17 15:49:20|433.45|429.35|433.55|429.45|433.63|429.53|433.45|429.35|7
1637164170000|2021-11-17 15:49:30|433.63|429.53|433.55|429.45|433.63|429.53|433.55|429.45|2
1637164180000|2021-11-17 15:49:40|433.58|429.48|433.55|429.45|433.58|429.48|433.55|429.45|2
1637164190000|2021-11-17 15:49:50|433.56|429.46|433.51|429.41|433.56|429.46|433.51|429.41|2
1637164200000|2021-11-17 15:50:00|433.6|429.5|433.45|429.35|433.6|429.5|433.45|429.35|4
1637164210000|2021-11-17 15:50:10|433.69|429.59|433.96|429.86|433.98|429.88|433.69|429.59|22
1637164220000|2021-11-17 15:50:20|433.98|429.88|433.9|429.8|434.06|429.96|433.65|429.55|29
1637164230000|2021-11-17 15:50:30|433.91|429.81|433.89|429.79|433.94|429.84|433.83|429.73|17
1637164240000|2021-11-17 15:50:40|433.88|429.78|434.02|429.92|434.02|429.92|433.86|429.76|15
1637164250000|2021-11-17 15:50:50|434.05|429.95|434.04|429.94|434.05|429.95|434.03|429.93|6
1637164260000|2021-11-17 15:51:00|434.03|429.93|434|429.9|434.03|429.93|433.99|429.89|9
1637164270000|2021-11-17 15:51:10|434.01|429.91|434.06|429.96|434.06|429.96|433.97|429.87|11
1637164280000|2021-11-17 15:51:20|433.99|429.89|434.03|429.93|434.07|429.97|433.93|429.83|12
1637164290000|2021-11-17 15:51:30|434|429.9|433.76|429.66|434|429.9|433.75|429.65|14
1637164300000|2021-11-17 15:51:40|433.77|429.67|433.8|429.7|433.81|429.71|433.76|429.66|13
1637164310000|2021-11-17 15:51:50|433.77|429.67|433.85|429.75|433.89|429.79|433.73|429.63|19
1637164320000|2021-11-17 15:52:00|433.83|429.73|433.98|429.88|434.03|429.93|433.8|429.7|15
1637164330000|2021-11-17 15:52:10|433.95|429.85|434.02|429.92|434.05|429.95|433.94|429.84|9
1637164340000|2021-11-17 15:52:20|434.01|429.91|434.27|430.17|434.3|430.2|434.01|429.91|16
1637164350000|2021-11-17 15:52:30|434.31|430.21|434.35|430.25|434.37|430.27|434.25|430.15|11
1637164360000|2021-11-17 15:52:40|434.41|430.31|434.9|430.8|434.91|430.81|434.37|430.27|21
1637164370000|2021-11-17 15:52:50|434.95|430.85|434.36|430.26|434.95|430.85|434.35|430.25|23
1637164380000|2021-11-17 15:53:00|434.35|430.25|434.16|430.06|434.35|430.25|434.1|430|19
1637164390000|2021-11-17 15:53:10|434.09|429.99|433.7|429.6|434.14|430.04|433.65|429.55|25
1637164400000|2021-11-17 15:53:20|433.75|429.65|433.65|429.55|433.75|429.65|433.58|429.48|22
1637164410000|2021-11-17 15:53:30|433.57|429.47|433.25|429.15|433.57|429.47|433.25|429.15|21
1637164420000|2021-11-17 15:53:40|433.27|429.17|433.26|429.16|433.38|429.28|433.24|429.14|22
1637164430000|2021-11-17 15:53:50|433.24|429.14|433.3|429.2|433.38|429.28|433.18|429.08|27
1637164440000|2021-11-17 15:54:00|433.29|429.19|433.32|429.22|433.32|429.22|433.22|429.12|18
1637164450000|2021-11-17 15:54:10|433.31|429.21|433.01|428.91|433.31|429.21|433|428.9|17
1637164460000|2021-11-17 15:54:20|433.03|428.93|433.06|428.96|433.07|428.97|432.96|428.86|20
1637164470000|2021-11-17 15:54:30|433.04|428.94|433|428.9|433.05|428.95|432.91|428.81|14
1637164480000|2021-11-17 15:54:40|433.01|428.91|432.92|428.82|433.05|428.95|432.89|428.79|9
1637164490000|2021-11-17 15:54:50|432.94|428.84|433.01|428.91|433.18|429.08|432.94|428.84|20
1637164500000|2021-11-17 15:55:00|432.96|428.86|432.9|428.8|433.06|428.96|432.9|428.8|12
1637164510000|2021-11-17 15:55:10|432.86|428.76|432.88|428.78|432.89|428.79|432.85|428.75|10
1637164520000|2021-11-17 15:55:20|432.93|428.83|432.92|428.82|432.93|428.83|432.86|428.76|8
1637164530000|2021-11-17 15:55:30|432.93|428.83|432.93|428.83|433|428.9|432.91|428.81|14
1637164540000|2021-11-17 15:55:40|432.89|428.79|433.37|429.27|433.43|429.33|432.89|428.79|23
1637164550000|2021-11-17 15:55:50|433.49|429.39|433.39|429.29|433.49|429.39|433.32|429.22|25
1637164560000|2021-11-17 15:56:00|433.4|429.3|433.43|429.33|433.51|429.41|433.37|429.27|19
1637164570000|2021-11-17 15:56:10|433.45|429.35|433.26|429.16|433.46|429.36|433.25|429.15|15
1637164580000|2021-11-17 15:56:20|433.28|429.18|433.11|429.01|433.28|429.18|433.08|428.98|20
1637164590000|2021-11-17 15:56:30|433.08|428.98|432.98|428.88|433.11|429.01|432.91|428.81|20
1637164600000|2021-11-17 15:56:40|432.97|428.87|432.85|428.75|433|428.9|432.85|428.75|13
1637164610000|2021-11-17 15:56:50|432.81|428.71|432.81|428.71|432.9|428.8|432.73|428.63|22
1637164620000|2021-11-17 15:57:00|432.8|428.7|432.77|428.67|432.92|428.82|432.77|428.67|20
1637164630000|2021-11-17 15:57:10|432.8|428.7|432.82|428.72|432.92|428.82|432.8|428.7|7
1637164640000|2021-11-17 15:57:20|432.79|428.69|433.07|428.97|433.12|429.02|432.79|428.69|16
1637164650000|2021-11-17 15:57:30|433.04|428.94|432.99|428.89|433.08|428.98|432.91|428.81|14
1637164660000|2021-11-17 15:57:40|432.96|428.86|432.99|428.89|432.99|428.89|432.89|428.79|7
1637164670000|2021-11-17 15:57:50|433.02|428.92|432.98|428.88|433.11|429.01|432.94|428.84|13
1637164680000|2021-11-17 15:58:00|432.96|428.86|433.17|429.07|433.17|429.07|432.96|428.86|14
1637164690000|2021-11-17 15:58:10|433.14|429.04|433.09|428.99|433.14|429.04|433.07|428.97|10
1637164700000|2021-11-17 15:58:20|433.07|428.97|433.32|429.22|433.32|429.22|433.05|428.95|21
1637164710000|2021-11-17 15:58:30|433.33|429.23|433.36|429.26|433.36|429.26|433.33|429.23|4
1637164720000|2021-11-17 15:58:40|433.33|429.23|433.36|429.26|433.36|429.26|433.33|429.23|5
1637164730000|2021-11-17 15:58:50|433.33|429.23|433.26|429.16|433.33|429.23|433.24|429.14|10
1637164740000|2021-11-17 15:59:00|433.3|429.2|433.24|429.14|433.37|429.27|433.24|429.14|15
1637164750000|2021-11-17 15:59:10|433.22|429.12|433.08|428.98|433.22|429.12|432.94|428.84|20
1637164760000|2021-11-17 15:59:20|433.06|428.96|433.15|429.05|433.19|429.09|433.04|428.94|16
1637164770000|2021-11-17 15:59:30|433.14|429.04|433.05|428.95|433.32|429.22|433.05|428.95|17
1637164780000|2021-11-17 15:59:40|433.08|428.98|433.07|428.97|433.14|429.04|432.99|428.89|12
1637164790000|2021-11-17 15:59:50|433.06|428.96|433.24|429.14|433.24|429.14|433.06|428.96|18
1637164800000|2021-11-17 16:00:00|433.3|429.2|433.45|429.35|433.45|429.35|433.27|429.17|23
1637164810000|2021-11-17 16:00:10|433.37|429.27|433.4|429.3|433.5|429.4|433.3|429.2|16
1637164820000|2021-11-17 16:00:20|433.42|429.32|433.54|429.44|433.54|429.44|433.42|429.32|17
1637164830000|2021-11-17 16:00:30|433.49|429.39|433.1|429|433.49|429.39|433.1|429|13
1637164840000|2021-11-17 16:00:40|433.09|428.99|433.07|428.97|433.09|428.99|433.04|428.94|6
1637164850000|2021-11-17 16:00:50|433.09|428.99|433.16|429.06|433.18|429.08|433.02|428.92|16
1637164860000|2021-11-17 16:01:00|433.11|429.01|433.05|428.95|433.17|429.07|433.05|428.95|19
1637164870000|2021-11-17 16:01:10|433.06|428.96|432.86|428.76|433.06|428.96|432.86|428.76|12
1637164880000|2021-11-17 16:01:20|432.85|428.75|432.81|428.71|432.89|428.79|432.76|428.66|21
1637164890000|2021-11-17 16:01:30|432.8|428.7|432.54|428.44|432.86|428.76|432.53|428.43|30
1637164900000|2021-11-17 16:01:40|432.5|428.4|432.31|428.21|432.5|428.4|432.31|428.21|12
1637164910000|2021-11-17 16:01:50|432.32|428.22|432.36|428.26|432.36|428.26|432.13|428.03|27
1637164920000|2021-11-17 16:02:00|432.39|428.29|432.54|428.44|432.55|428.45|432.35|428.25|24
1637164930000|2021-11-17 16:02:10|432.59|428.49|432.34|428.24|432.69|428.59|432.34|428.24|29
1637164940000|2021-11-17 16:02:20|432.31|428.21|432.08|427.98|432.32|428.22|432.07|427.97|15
1637164950000|2021-11-17 16:02:30|432.07|427.97|432.06|427.96|432.22|428.12|431.96|427.86|15
1637164960000|2021-11-17 16:02:40|432.08|427.98|432|427.9|432.09|427.99|431.99|427.89|15
1637164970000|2021-11-17 16:02:50|432.05|427.95|432.24|428.14|432.24|428.14|431.98|427.88|15
1637164980000|2021-11-17 16:03:00|432.23|428.13|432.18|428.08|432.34|428.24|432.18|428.08|14
1637164990000|2021-11-17 16:03:10|432.15|428.05|432.08|427.98|432.16|428.06|432.08|427.98|15
1637165000000|2021-11-17 16:03:20|432.09|427.99|431.85|427.75|432.17|428.07|431.85|427.75|17
1637165010000|2021-11-17 16:03:30|431.91|427.81|431.95|427.85|432|427.9|431.72|427.62|12
1637165020000|2021-11-17 16:03:40|431.82|427.72|431.85|427.75|431.94|427.84|431.82|427.72|7
1637165030000|2021-11-17 16:03:50|431.71|427.61|431.67|427.57|431.81|427.71|431.54|427.44|16
1637165040000|2021-11-17 16:04:00|431.59|427.49|431.53|427.43|431.64|427.54|431.51|427.41|24
1637165050000|2021-11-17 16:04:10|431.49|427.39|431.38|427.28|431.51|427.41|431.35|427.25|14
1637165060000|2021-11-17 16:04:20|431.39|427.29|431.37|427.27|431.48|427.38|431.32|427.22|23
1637165070000|2021-11-17 16:04:30|431.38|427.28|430.92|426.82|431.38|427.28|430.84|426.74|32
1637165080000|2021-11-17 16:04:40|430.94|426.84|431.22|427.12|431.22|427.12|430.85|426.75|27
1637165090000|2021-11-17 16:04:50|431.18|427.08|431.02|426.92|431.18|427.08|430.96|426.86|22
1637165100000|2021-11-17 16:05:00|431.03|426.93|430.96|426.86|431.19|427.09|430.96|426.86|19
1637165110000|2021-11-17 16:05:10|430.98|426.88|431.09|426.99|431.17|427.07|430.95|426.85|19
1637165120000|2021-11-17 16:05:20|431.08|426.98|431.19|427.09|431.19|427.09|431.04|426.94|19
1637165130000|2021-11-17 16:05:30|431.17|427.07|431.35|427.25|431.45|427.35|431.15|427.05|21
1637165140000|2021-11-17 16:05:40|431.36|427.26|431.45|427.35|431.58|427.48|431.34|427.24|21
1637165150000|2021-11-17 16:05:50|431.47|427.37|431.56|427.46|431.57|427.47|431.43|427.33|19
1637165160000|2021-11-17 16:06:00|431.58|427.48|431.92|427.82|431.92|427.82|431.58|427.48|19
1637165170000|2021-11-17 16:06:10|431.86|427.76|431.88|427.78|431.88|427.78|431.71|427.61|16
1637165180000|2021-11-17 16:06:20|431.89|427.79|431.92|427.82|431.92|427.82|431.89|427.79|4
1637165190000|2021-11-17 16:06:30|431.93|427.83|432.22|428.12|432.25|428.15|431.91|427.81|20
1637165200000|2021-11-17 16:06:40|432.21|428.11|432.32|428.22|432.44|428.34|432.21|428.11|22
1637165210000|2021-11-17 16:06:50|432.29|428.19|432.44|428.34|432.49|428.39|432.17|428.07|18
1637165220000|2021-11-17 16:07:00|432.45|428.35|432.53|428.43|432.56|428.46|432.44|428.34|13
1637165230000|2021-11-17 16:07:10|432.54|428.44|432.52|428.42|432.54|428.44|432.49|428.39|11
1637165240000|2021-11-17 16:07:20|432.53|428.43|432.81|428.71|432.82|428.72|432.53|428.43|17
1637165250000|2021-11-17 16:07:30|432.79|428.69|432.88|428.78|432.95|428.85|432.79|428.69|16
1637165260000|2021-11-17 16:07:40|432.9|428.8|432.87|428.77|432.98|428.88|432.87|428.77|24
1637165270000|2021-11-17 16:07:50|432.85|428.75|432.94|428.84|432.96|428.86|432.85|428.75|14
1637165280000|2021-11-17 16:08:00|432.93|428.83|432.92|428.82|432.99|428.89|432.82|428.72|19
1637165290000|2021-11-17 16:08:10|432.96|428.86|432.9|428.8|432.96|428.86|432.86|428.76|21
1637165300000|2021-11-17 16:08:20|432.92|428.82|432.9|428.8|432.94|428.84|432.89|428.79|8
1637165310000|2021-11-17 16:08:30|433.04|428.94|432.95|428.85|433.04|428.94|432.87|428.77|10
1637165320000|2021-11-17 16:08:40|432.91|428.81|432.91|428.81|432.95|428.85|432.83|428.73|15
1637165330000|2021-11-17 16:08:50|432.89|428.79|432.95|428.85|432.95|428.85|432.89|428.79|5
1637165340000|2021-11-17 16:09:00|432.93|428.83|433.01|428.91|433.01|428.91|432.93|428.83|7
1637165350000|2021-11-17 16:09:10|432.99|428.89|433.08|428.98|433.12|429.02|432.96|428.86|15
1637165360000|2021-11-17 16:09:20|433.07|428.97|433.1|429|433.11|429.01|433.05|428.95|8
1637165370000|2021-11-17 16:09:30|433.09|428.99|433.09|428.99|433.09|428.99|433.09|428.99|1
1637165380000|2021-11-17 16:09:40|433.1|429|433.24|429.14|433.26|429.16|433.09|428.99|17
1637165390000|2021-11-17 16:09:50|433.25|429.15|433.25|429.15|433.28|429.18|433.11|429.01|14
1637165400000|2021-11-17 16:10:00|433.26|429.16|433.27|429.17|433.29|429.19|433.26|429.16|12
1637165410000|2021-11-17 16:10:10|433.28|429.18|433.27|429.17|433.3|429.2|433.24|429.14|12
1637165420000|2021-11-17 16:10:20|433.28|429.18|433.21|429.11|433.28|429.18|433.06|428.96|21
1637165430000|2021-11-17 16:10:30|433.13|429.03|433.16|429.06|433.26|429.16|433.08|428.98|30
1637165440000|2021-11-17 16:10:40|433.17|429.07|433.01|428.91|433.17|429.07|433.01|428.91|11
1637165450000|2021-11-17 16:10:50|433.02|428.92|433.13|429.03|433.13|429.03|433.01|428.91|16
1637165460000|2021-11-17 16:11:00|433.14|429.04|432.91|428.81|433.15|429.05|432.86|428.76|17
1637165470000|2021-11-17 16:11:10|432.87|428.77|432.64|428.54|432.87|428.77|432.64|428.54|26
1637165480000|2021-11-17 16:11:20|432.65|428.55|432.55|428.45|432.66|428.56|432.55|428.45|17
1637165490000|2021-11-17 16:11:30|432.47|428.37|432.55|428.45|432.56|428.46|432.37|428.27|21
1637165500000|2021-11-17 16:11:40|432.35|428.25|432.35|428.25|432.39|428.29|432.29|428.19|9
1637165510000|2021-11-17 16:11:50|432.36|428.26|432.36|428.26|432.4|428.3|432.31|428.21|4
1637165520000|2021-11-17 16:12:00|432.29|428.19|432.38|428.28|432.45|428.35|432.29|428.19|14
1637165530000|2021-11-17 16:12:10|432.44|428.34|432.26|428.16|432.44|428.34|432.26|428.16|17
1637165540000|2021-11-17 16:12:20|432.22|428.12|432.27|428.17|432.32|428.22|432.22|428.12|13
1637165550000|2021-11-17 16:12:30|432.3|428.2|432.45|428.35|432.55|428.45|432.3|428.2|13
1637165560000|2021-11-17 16:12:40|432.53|428.43|432.63|428.53|432.63|428.53|432.53|428.43|8
1637165570000|2021-11-17 16:12:50|432.65|428.55|432.72|428.62|432.74|428.64|432.63|428.53|19
1637165580000|2021-11-17 16:13:00|432.69|428.59|432.72|428.62|432.72|428.62|432.66|428.56|9
1637165590000|2021-11-17 16:13:10|432.7|428.6|433.23|429.13|433.23|429.13|432.66|428.56|25
1637165600000|2021-11-17 16:13:20|433.22|429.12|433.25|429.15|433.32|429.22|433.21|429.11|20
1637165610000|2021-11-17 16:13:30|433.26|429.16|433.33|429.23|433.41|429.31|433.22|429.12|22
1637165620000|2021-11-17 16:13:40|433.3|429.2|433.44|429.34|433.48|429.38|433.3|429.2|16
1637165630000|2021-11-17 16:13:50|433.47|429.37|433.55|429.45|433.6|429.5|433.47|429.37|9
1637165640000|2021-11-17 16:14:00|433.52|429.42|433.71|429.61|433.71|429.61|433.5|429.4|12
1637165650000|2021-11-17 16:14:10|433.75|429.65|434.1|430|434.1|430|433.69|429.59|25
1637165660000|2021-11-17 16:14:20|434.14|430.04|434.71|430.61|434.71|430.61|434.12|430.02|21
1637165670000|2021-11-17 16:14:30|434.75|430.65|435.16|431.06|435.16|431.06|434.74|430.64|27
1637165680000|2021-11-17 16:14:40|435.17|431.07|435.14|431.04|435.31|431.21|435.1|431|34
1637165690000|2021-11-17 16:14:50|435.2|431.1|435.8|431.7|435.8|431.7|435.2|431.1|28
1637165700000|2021-11-17 16:15:00|435.71|431.61|435.79|431.69|435.93|431.83|435.62|431.52|30
1637165710000|2021-11-17 16:15:10|435.73|431.63|436.22|432.12|436.23|432.13|435.7|431.6|22
1637165720000|2021-11-17 16:15:20|436.28|432.18|436.41|432.31|436.44|432.34|436.15|432.05|31
1637165730000|2021-11-17 16:15:30|436.4|432.3|436.34|432.24|436.4|432.3|436.29|432.19|23
1637165740000|2021-11-17 16:15:40|436.32|432.22|436.33|432.23|436.37|432.27|436.26|432.16|17
1637165750000|2021-11-17 16:15:50|436.32|432.22|436.33|432.23|436.33|432.23|436.25|432.15|11
1637165760000|2021-11-17 16:16:00|436.34|432.24|436.67|432.57|436.67|432.57|436.33|432.23|19
1637165770000|2021-11-17 16:16:10|436.65|432.55|436.55|432.45|436.9|432.8|436.55|432.45|33
1637165780000|2021-11-17 16:16:20|436.51|432.41|436.52|432.42|436.62|432.52|436.26|432.16|27
1637165790000|2021-11-17 16:16:30|436.5|432.4|436.5|432.4|436.64|432.54|436.4|432.3|22
1637165800000|2021-11-17 16:16:40|436.51|432.41|436.38|432.28|436.51|432.41|436.31|432.21|28
1637165810000|2021-11-17 16:16:50|436.37|432.27|436.61|432.51|436.61|432.51|436.35|432.25|18
1637165820000|2021-11-17 16:17:00|436.6|432.5|436.37|432.27|436.61|432.51|436.25|432.15|19
1637165830000|2021-11-17 16:17:10|436.23|432.13|436.01|431.91|436.23|432.13|435.84|431.74|34
1637165840000|2021-11-17 16:17:20|436|431.9|435.81|431.71|436|431.9|435.72|431.62|13
1637165850000|2021-11-17 16:17:30|435.8|431.7|435.18|431.08|435.81|431.71|435.18|431.08|26
1637165860000|2021-11-17 16:17:40|435.19|431.09|434.69|430.59|435.19|431.09|434.69|430.59|31
1637165870000|2021-11-17 16:17:50|434.7|430.6|434.22|430.12|434.7|430.6|434.21|430.11|27
1637165880000|2021-11-17 16:18:00|434.26|430.16|434.95|430.85|434.97|430.87|434.26|430.16|34
1637165890000|2021-11-17 16:18:10|434.94|430.84|435.53|431.43|435.56|431.46|434.92|430.82|35
1637165900000|2021-11-17 16:18:20|435.5|431.4|435.17|431.07|435.77|431.67|435.15|431.05|29
1637165910000|2021-11-17 16:18:30|435.2|431.1|435.18|431.08|435.37|431.27|435.08|430.98|23
1637165920000|2021-11-17 16:18:40|435.17|431.07|434.91|430.81|435.36|431.26|434.91|430.81|22
1637165930000|2021-11-17 16:18:50|434.73|430.63|434.62|430.52|434.89|430.79|434.62|430.52|20
1637165940000|2021-11-17 16:19:00|434.61|430.51|434.33|430.23|434.63|430.53|434.27|430.17|21
1637165950000|2021-11-17 16:19:10|434.35|430.25|433.88|429.78|434.38|430.28|433.88|429.78|32
1637165960000|2021-11-17 16:19:20|433.81|429.71|433.97|429.87|434.16|430.06|433.78|429.68|25
1637165970000|2021-11-17 16:19:30|433.96|429.86|433.42|429.32|434.1|430|433.41|429.31|32
1637165980000|2021-11-17 16:19:40|433.41|429.31|433.13|429.03|433.57|429.47|433.04|428.94|33
1637165990000|2021-11-17 16:19:50|433.15|429.05|433.01|428.91|433.25|429.15|433.01|428.91|31
1637166000000|2021-11-17 16:20:00|433.12|429.02|432.85|428.75|433.12|429.02|432.66|428.56|25
1637166010000|2021-11-17 16:20:10|432.87|428.77|433.01|428.91|433.16|429.06|432.79|428.69|34
1637166020000|2021-11-17 16:20:20|433.22|429.12|432.97|428.87|433.24|429.14|432.95|428.85|16
1637166030000|2021-11-17 16:20:30|432.98|428.88|432.89|428.79|433.15|429.05|432.81|428.71|23
1637166040000|2021-11-17 16:20:40|432.97|428.87|433.16|429.06|433.16|429.06|432.96|428.86|19
1637166050000|2021-11-17 16:20:50|433.17|429.07|433.29|429.19|433.37|429.27|433.09|428.99|22
1637166060000|2021-11-17 16:21:00|433.31|429.21|433.28|429.18|433.33|429.23|433.26|429.16|16
1637166070000|2021-11-17 16:21:10|433.32|429.22|433.53|429.43|433.53|429.43|433.27|429.17|20
1637166080000|2021-11-17 16:21:20|433.52|429.42|433.94|429.84|433.94|429.84|433.52|429.42|21
1637166090000|2021-11-17 16:21:30|433.91|429.81|433.71|429.61|433.94|429.84|433.7|429.6|18
1637166100000|2021-11-17 16:21:40|433.77|429.67|434.06|429.96|434.06|429.96|433.74|429.64|16
1637166110000|2021-11-17 16:21:50|434.04|429.94|433.9|429.8|434.04|429.94|433.9|429.8|15
1637166120000|2021-11-17 16:22:00|433.92|429.82|434.07|429.97|434.16|430.06|433.9|429.8|16
1637166130000|2021-11-17 16:22:10|434.06|429.96|434.22|430.12|434.29|430.19|434.06|429.96|26
1637166140000|2021-11-17 16:22:20|434.19|430.09|434.59|430.49|434.59|430.49|434.16|430.06|26
1637166150000|2021-11-17 16:22:30|434.61|430.51|435|430.9|435.2|431.1|434.61|430.51|29
1637166160000|2021-11-17 16:22:40|435.04|430.94|435.24|431.14|435.29|431.19|435.04|430.94|32
1637166170000|2021-11-17 16:22:50|435.16|431.06|435.59|431.49|435.65|431.55|435.16|431.06|31
1637166180000|2021-11-17 16:23:00|435.64|431.54|435.32|431.22|435.85|431.75|435.32|431.22|31
1637166190000|2021-11-17 16:23:10|435.28|431.18|435.78|431.68|435.78|431.68|435.25|431.15|29
1637166200000|2021-11-17 16:23:20|435.76|431.66|435.38|431.28|435.77|431.67|435.38|431.28|25
1637166210000|2021-11-17 16:23:30|435.36|431.26|435.79|431.69|435.86|431.76|435.33|431.23|30
1637166220000|2021-11-17 16:23:40|435.67|431.57|435.62|431.52|435.79|431.69|435.59|431.49|27
1637166230000|2021-11-17 16:23:50|435.64|431.54|435.53|431.43|435.72|431.62|435.53|431.43|14
1637166240000|2021-11-17 16:24:00|435.51|431.41|435.33|431.23|435.55|431.45|435.33|431.23|17
1637166250000|2021-11-17 16:24:10|435.3|431.2|435.1|431|435.34|431.24|435.1|431|23
1637166260000|2021-11-17 16:24:20|435.09|430.99|434.96|430.86|435.09|430.99|434.93|430.83|24
1637166270000|2021-11-17 16:24:30|434.94|430.84|435|430.9|435.02|430.92|434.83|430.73|22
1637166280000|2021-11-17 16:24:40|434.97|430.87|434.75|430.65|435.07|430.97|434.75|430.65|23
1637166290000|2021-11-17 16:24:50|434.8|430.7|434.8|430.7|434.84|430.74|434.69|430.59|18
1637166300000|2021-11-17 16:25:00|434.82|430.72|435.05|430.95|435.05|430.95|434.73|430.63|24
1637166310000|2021-11-17 16:25:10|435.04|430.94|434.93|430.83|435.07|430.97|434.93|430.83|15
1637166320000|2021-11-17 16:25:20|434.94|430.84|434.88|430.78|435.07|430.97|434.7|430.6|17
1637166330000|2021-11-17 16:25:30|434.8|430.7|434.7|430.6|434.97|430.87|434.7|430.6|17
1637166340000|2021-11-17 16:25:40|434.94|430.84|435.27|431.17|435.29|431.19|434.9|430.8|27
1637166350000|2021-11-17 16:25:50|435.28|431.18|435.37|431.27|435.38|431.28|435.24|431.14|18
1637166360000|2021-11-17 16:26:00|435.35|431.25|435.31|431.21|435.36|431.26|435.3|431.2|15
1637166370000|2021-11-17 16:26:10|435.32|431.22|435.22|431.12|435.32|431.22|435.22|431.12|8
1637166380000|2021-11-17 16:26:20|435.17|431.07|435.18|431.08|435.3|431.2|435.11|431.01|16
1637166390000|2021-11-17 16:26:30|435.15|431.05|435.03|430.93|435.15|431.05|435.03|430.93|12
1637166400000|2021-11-17 16:26:40|435.13|431.03|435.27|431.17|435.58|431.48|435.04|430.94|27
1637166410000|2021-11-17 16:26:50|435.28|431.18|435.4|431.3|435.4|431.3|435.14|431.04|24
1637166420000|2021-11-17 16:27:00|435.33|431.23|435.18|431.08|435.38|431.28|435.18|431.08|20
1637166430000|2021-11-17 16:27:10|435.19|431.09|435.33|431.23|435.35|431.25|435.17|431.07|18
1637166440000|2021-11-17 16:27:20|435.3|431.2|435.69|431.59|435.69|431.59|435.24|431.14|29
1637166450000|2021-11-17 16:27:30|435.67|431.57|435.69|431.59|435.82|431.72|435.64|431.54|26
1637166460000|2021-11-17 16:27:40|435.73|431.63|435.6|431.5|435.76|431.66|435.56|431.46|18
1637166470000|2021-11-17 16:27:50|435.56|431.46|435.66|431.56|435.66|431.56|435.27|431.17|23
1637166480000|2021-11-17 16:28:00|435.6|431.5|435.4|431.3|435.61|431.51|435.38|431.28|16
1637166490000|2021-11-17 16:28:10|435.38|431.28|435.7|431.6|435.84|431.74|435.38|431.28|18
1637166500000|2021-11-17 16:28:20|435.68|431.58|435.72|431.62|435.8|431.7|435.66|431.56|16
1637166510000|2021-11-17 16:28:30|435.8|431.7|435.74|431.64|435.88|431.78|435.68|431.58|19
1637166520000|2021-11-17 16:28:40|435.75|431.65|435.79|431.69|435.86|431.76|435.74|431.64|13
1637166530000|2021-11-17 16:28:50|435.77|431.67|435.83|431.73|435.84|431.74|435.76|431.66|11
1637166540000|2021-11-17 16:29:00|435.82|431.72|435.78|431.68|435.84|431.74|435.77|431.67|8
1637166550000|2021-11-17 16:29:10|435.81|431.71|435.84|431.74|435.86|431.76|435.8|431.7|6
1637166560000|2021-11-17 16:29:20|435.86|431.76|435.82|431.72|435.88|431.78|435.75|431.65|24
1637166570000|2021-11-17 16:29:30|435.78|431.68|435.88|431.78|435.9|431.8|435.76|431.66|15
1637166580000|2021-11-17 16:29:40|435.97|431.87|435.88|431.78|435.97|431.87|435.81|431.71|15
1637166590000|2021-11-17 16:29:50|435.9|431.8|435.95|431.85|435.98|431.88|435.9|431.8|4
1637166600000|2021-11-17 16:30:00|435.94|431.84|435.99|431.89|435.99|431.89|435.88|431.78|8
1637166610000|2021-11-17 16:30:10|435.97|431.87|435.88|431.78|435.99|431.89|435.88|431.78|15
1637166620000|2021-11-17 16:30:20|435.99|431.89|435.88|431.78|435.99|431.89|435.88|431.78|4
1637166630000|2021-11-17 16:30:30|436.03|431.93|436.4|432.3|436.43|432.33|436.03|431.93|18
1637166640000|2021-11-17 16:30:40|436.36|432.26|436.32|432.22|436.46|432.36|436.3|432.2|16
1637166650000|2021-11-17 16:30:50|436.25|432.15|435.97|431.87|436.28|432.18|435.95|431.85|32
1637166660000|2021-11-17 16:31:00|435.96|431.86|435.89|431.79|436.01|431.91|435.85|431.75|18
1637166670000|2021-11-17 16:31:10|435.9|431.8|435.97|431.87|436.03|431.93|435.84|431.74|26
1637166680000|2021-11-17 16:31:20|435.99|431.89|436.01|431.91|436.16|432.06|435.96|431.86|21
1637166690000|2021-11-17 16:31:30|436.02|431.92|436.1|432|436.1|432|435.9|431.8|23
1637166700000|2021-11-17 16:31:40|435.98|431.88|436.24|432.14|436.29|432.19|435.95|431.85|27
1637166710000|2021-11-17 16:31:50|436.21|432.11|436.11|432.01|436.26|432.16|436.09|431.99|27
1637166720000|2021-11-17 16:32:00|436.12|432.02|436.37|432.27|436.37|432.27|436.11|432.01|29
1637166730000|2021-11-17 16:32:10|436.35|432.25|436.59|432.49|436.59|432.49|436.33|432.23|21
1637166740000|2021-11-17 16:32:20|436.51|432.41|436.44|432.34|436.71|432.61|436.44|432.34|25
1637166750000|2021-11-17 16:32:30|436.52|432.42|436.88|432.78|436.9|432.8|436.52|432.42|24
1637166760000|2021-11-17 16:32:40|436.8|432.7|436.92|432.82|437.09|432.99|436.77|432.67|25
1637166770000|2021-11-17 16:32:50|436.97|432.87|437.04|432.94|437.11|433.01|436.96|432.86|24
1637166780000|2021-11-17 16:33:00|437.13|433.03|437.26|433.16|437.26|433.16|437.13|433.03|23
1637166790000|2021-11-17 16:33:10|437.29|433.19|437.32|433.22|437.32|433.22|437.22|433.12|11
1637166800000|2021-11-17 16:33:20|437.33|433.23|437.8|433.7|437.81|433.71|437.32|433.22|23
1637166810000|2021-11-17 16:33:30|437.82|433.72|438.24|434.14|438.34|434.24|437.82|433.72|26
1637166820000|2021-11-17 16:33:40|438.17|434.07|437.83|433.73|438.17|434.07|437.73|433.63|29
1637166830000|2021-11-17 16:33:50|437.8|433.7|437.85|433.75|438|433.9|437.8|433.7|31
1637166840000|2021-11-17 16:34:00|437.92|433.82|437.79|433.69|437.99|433.89|437.67|433.57|29
1637166850000|2021-11-17 16:34:10|437.9|433.8|437.76|433.66|437.9|433.8|437.7|433.6|24
1637166860000|2021-11-17 16:34:20|437.75|433.65|437.8|433.7|437.94|433.84|437.75|433.65|18
1637166870000|2021-11-17 16:34:30|437.98|433.88|438.1|434|438.12|434.02|437.77|433.67|20
1637166880000|2021-11-17 16:34:40|438.12|434.02|438|433.9|438.24|434.14|438|433.9|28
1637166890000|2021-11-17 16:34:50|437.95|433.85|438.15|434.05|438.15|434.05|437.89|433.79|26
1637166900000|2021-11-17 16:35:00|438.11|434.01|438.14|434.04|438.15|434.05|437.94|433.84|27
1637166910000|2021-11-17 16:35:10|437.95|433.85|438.1|434|438.22|434.12|437.95|433.85|23
1637166920000|2021-11-17 16:35:20|438.2|434.1|438.39|434.29|438.39|434.29|438.18|434.08|16
1637166930000|2021-11-17 16:35:30|438.44|434.34|438.5|434.4|438.53|434.43|438.34|434.24|20
1637166940000|2021-11-17 16:35:40|438.49|434.39|438.65|434.55|438.65|434.55|438.49|434.39|18
1637166950000|2021-11-17 16:35:50|438.7|434.6|438.65|434.55|438.74|434.64|438.65|434.55|12
1637166960000|2021-11-17 16:36:00|438.71|434.61|438.75|434.65|438.91|434.81|438.69|434.59|22
1637166970000|2021-11-17 16:36:10|438.79|434.69|438.76|434.66|438.95|434.85|438.73|434.63|25
1637166980000|2021-11-17 16:36:20|438.74|434.64|438.57|434.47|438.74|434.64|438.54|434.44|29
1637166990000|2021-11-17 16:36:30|438.55|434.45|438.63|434.53|438.74|434.64|438.41|434.31|26
1637167000000|2021-11-17 16:36:40|438.56|434.46|438.54|434.44|438.79|434.69|438.53|434.43|22
1637167010000|2021-11-17 16:36:50|438.5|434.4|438.46|434.36|438.66|434.56|438.41|434.31|29
1637167020000|2021-11-17 16:37:00|438.41|434.31|438.3|434.2|438.48|434.38|438.24|434.14|26
1637167030000|2021-11-17 16:37:10|438.29|434.19|438.14|434.04|438.44|434.34|438.12|434.02|30
1637167040000|2021-11-17 16:37:20|438.11|434.01|438.03|433.93|438.22|434.12|438.03|433.93|22
1637167050000|2021-11-17 16:37:30|437.98|433.88|437.88|433.78|438.01|433.91|437.76|433.66|20
1637167060000|2021-11-17 16:37:40|437.86|433.76|437.78|433.68|437.91|433.81|437.76|433.66|17
1637167070000|2021-11-17 16:37:50|437.8|433.7|437.45|433.35|437.8|433.7|437.31|433.21|27
1637167080000|2021-11-17 16:38:00|437.44|433.34|437.11|433.01|437.48|433.38|437.11|433.01|25
1637167090000|2021-11-17 16:38:10|437.12|433.02|437.31|433.21|437.31|433.21|437.08|432.98|13
1637167100000|2021-11-17 16:38:20|437.3|433.2|437.44|433.34|437.44|433.34|437.18|433.08|21
1637167110000|2021-11-17 16:38:30|437.49|433.39|437.68|433.58|437.73|433.63|437.43|433.33|13
1637167120000|2021-11-17 16:38:40|437.73|433.63|437.91|433.81|437.91|433.81|437.73|433.63|28
1637167130000|2021-11-17 16:38:50|437.93|433.83|437.79|433.69|438.03|433.93|437.76|433.66|27
1637167140000|2021-11-17 16:39:00|437.81|433.71|437.6|433.5|437.81|433.71|437.47|433.37|29
1637167150000|2021-11-17 16:39:10|437.62|433.52|437.43|433.33|437.78|433.68|437.43|433.33|33
1637167160000|2021-11-17 16:39:20|437.47|433.37|437.47|433.37|437.62|433.52|437.38|433.28|29
1637167170000|2021-11-17 16:39:30|437.48|433.38|437.48|433.38|437.52|433.42|437.39|433.29|24
1637167180000|2021-11-17 16:39:40|437.51|433.41|437.47|433.37|437.57|433.47|437.44|433.34|20
1637167190000|2021-11-17 16:39:50|437.45|433.35|437.53|433.43|437.6|433.5|437.45|433.35|18
1637167200000|2021-11-17 16:40:00|437.54|433.44|437.57|433.47|437.68|433.58|437.5|433.4|23
1637167210000|2021-11-17 16:40:10|437.58|433.48|437.58|433.48|437.69|433.59|437.55|433.45|20
1637167220000|2021-11-17 16:40:20|437.55|433.45|437.59|433.49|437.75|433.65|437.53|433.43|13
1637167230000|2021-11-17 16:40:30|437.58|433.48|437.5|433.4|437.61|433.51|437.5|433.4|13
1637167240000|2021-11-17 16:40:40|437.48|433.38|437.48|433.38|437.51|433.41|437.43|433.33|17
1637167250000|2021-11-17 16:40:50|437.57|433.47|437.6|433.5|437.61|433.51|437.47|433.37|14
1637167260000|2021-11-17 16:41:00|437.54|433.44|437.55|433.45|437.62|433.52|437.54|433.44|12
1637167270000|2021-11-17 16:41:10|437.56|433.46|437.39|433.29|437.56|433.46|437.34|433.24|18
1637167280000|2021-11-17 16:41:20|437.34|433.24|437.3|433.2|437.43|433.33|437.3|433.2|11
1637167290000|2021-11-17 16:41:30|437.31|433.21|437.04|432.94|437.31|433.21|437.03|432.93|20
1637167300000|2021-11-17 16:41:40|437.03|432.93|437.02|432.92|437.05|432.95|436.94|432.84|13
1637167310000|2021-11-17 16:41:50|437.1|433|437.03|432.93|437.11|433.01|436.97|432.87|15
1637167320000|2021-11-17 16:42:00|437.06|432.96|437|432.9|437.08|432.98|436.99|432.89|16
1637167330000|2021-11-17 16:42:10|437.01|432.91|436.94|432.84|437.04|432.94|436.94|432.84|13
1637167340000|2021-11-17 16:42:20|436.96|432.86|436.98|432.88|436.99|432.89|436.91|432.81|15
1637167350000|2021-11-17 16:42:30|436.99|432.89|437.02|432.92|437.04|432.94|436.96|432.86|18
1637167360000|2021-11-17 16:42:40|437.01|432.91|436.86|432.76|437.04|432.94|436.84|432.74|25
1637167370000|2021-11-17 16:42:50|436.78|432.68|436.94|432.84|436.97|432.87|436.75|432.65|17
1637167380000|2021-11-17 16:43:00|436.88|432.78|436.97|432.87|436.97|432.87|436.84|432.74|17
1637167390000|2021-11-17 16:43:10|436.98|432.88|437.28|433.18|437.28|433.18|436.92|432.82|25
1637167400000|2021-11-17 16:43:20|437.27|433.17|437.51|433.41|437.59|433.49|437.27|433.17|31
1637167410000|2021-11-17 16:43:30|437.48|433.38|437.52|433.42|437.64|433.54|437.46|433.36|22
1637167420000|2021-11-17 16:43:40|437.5|433.4|437.5|433.4|437.52|433.42|437.47|433.37|12
1637167430000|2021-11-17 16:43:50|437.53|433.43|437.88|433.78|437.89|433.79|437.5|433.4|22
1637167440000|2021-11-17 16:44:00|437.85|433.75|437.83|433.73|437.87|433.77|437.8|433.7|17
1637167450000|2021-11-17 16:44:10|437.96|433.86|438.19|434.09|438.19|434.09|437.95|433.85|22
1637167460000|2021-11-17 16:44:20|438.16|434.06|438.22|434.12|438.22|434.12|438.13|434.03|16
1637167470000|2021-11-17 16:44:30|438.2|434.1|438.29|434.19|438.37|434.27|438.2|434.1|18
1637167480000|2021-11-17 16:44:40|438.35|434.25|438.28|434.18|438.35|434.25|438.19|434.09|23
1637167490000|2021-11-17 16:44:50|438.26|434.16|438.35|434.25|438.35|434.25|438.23|434.13|15
1637167500000|2021-11-17 16:45:00|438.32|434.22|438.3|434.2|438.35|434.25|438.28|434.18|17
1637167510000|2021-11-17 16:45:10|438.32|434.22|438.4|434.3|438.43|434.33|438.32|434.22|20
1637167520000|2021-11-17 16:45:20|438.38|434.28|438.45|434.35|438.45|434.35|438.34|434.24|18
1637167530000|2021-11-17 16:45:30|438.46|434.36|438.49|434.39|438.56|434.46|438.44|434.34|11
1637167540000|2021-11-17 16:45:40|438.5|434.4|438.5|434.4|438.53|434.43|438.47|434.37|15
1637167550000|2021-11-17 16:45:50|438.52|434.42|438.48|434.38|438.53|434.43|438.4|434.3|22
1637167560000|2021-11-17 16:46:00|438.51|434.41|438.49|434.39|438.53|434.43|438.44|434.34|16
1637167570000|2021-11-17 16:46:10|438.44|434.34|438.48|434.38|438.49|434.39|438.44|434.34|12
1637167580000|2021-11-17 16:46:20|438.52|434.42|438.5|434.4|438.52|434.42|438.5|434.4|9
1637167590000|2021-11-17 16:46:30|438.52|434.42|438.17|434.07|438.56|434.46|438.17|434.07|25
1637167600000|2021-11-17 16:46:40|438.15|434.05|438.18|434.08|438.19|434.09|437.88|433.78|33
1637167610000|2021-11-17 16:46:50|438.17|434.07|438.17|434.07|438.18|434.08|438.17|434.07|7
1637167620000|2021-11-17 16:47:00|438.16|434.06|438.32|434.22|438.34|434.24|438.16|434.06|15
1637167630000|2021-11-17 16:47:10|438.31|434.21|438.6|434.5|438.6|434.5|438.3|434.2|18
1637167640000|2021-11-17 16:47:20|438.58|434.48|438.74|434.64|438.81|434.71|438.58|434.48|23
1637167650000|2021-11-17 16:47:30|438.73|434.63|438.67|434.57|438.85|434.75|438.65|434.55|22
1637167660000|2021-11-17 16:47:40|438.74|434.64|439.11|435.01|439.11|435.01|438.74|434.64|26
1637167670000|2021-11-17 16:47:50|439.12|435.02|439.11|435.01|439.26|435.16|439|434.9|31
1637167680000|2021-11-17 16:48:00|439.13|435.03|438.92|434.82|439.16|435.06|438.92|434.82|24
1637167690000|2021-11-17 16:48:10|438.93|434.83|439.05|434.95|439.05|434.95|438.83|434.73|15
1637167700000|2021-11-17 16:48:20|439.06|434.96|438.99|434.89|439.07|434.97|438.96|434.86|24
1637167710000|2021-11-17 16:48:30|439|434.9|438.98|434.88|439.08|434.98|438.98|434.88|15
1637167720000|2021-11-17 16:48:40|438.99|434.89|438.97|434.87|439.04|434.94|438.95|434.85|20
1637167730000|2021-11-17 16:48:50|438.93|434.83|439.28|435.18|439.35|435.25|438.91|434.81|30
1637167740000|2021-11-17 16:49:00|439.24|435.14|439.23|435.13|439.25|435.15|439.14|435.04|27
1637167750000|2021-11-17 16:49:10|439.29|435.19|439.36|435.26|439.38|435.28|439.25|435.15|21
1637167760000|2021-11-17 16:49:20|439.26|435.16|439.32|435.22|439.38|435.28|439.25|435.15|16
1637167770000|2021-11-17 16:49:30|439.31|435.21|439.26|435.16|439.34|435.24|439.24|435.14|13
1637167780000|2021-11-17 16:49:40|439.29|435.19|439.31|435.21|439.31|435.21|439.28|435.18|7
1637167790000|2021-11-17 16:49:50|439.28|435.18|439.34|435.24|439.36|435.26|439.28|435.18|11
1637167800000|2021-11-17 16:50:00|439.31|435.21|439.36|435.26|439.36|435.26|439.21|435.11|14
1637167810000|2021-11-17 16:50:10|439.33|435.23|439.01|434.91|439.33|435.23|438.9|434.8|27
1637167820000|2021-11-17 16:50:20|438.96|434.86|438.96|434.86|439.14|435.04|438.9|434.8|22
1637167830000|2021-11-17 16:50:30|438.95|434.85|438.87|434.77|439.01|434.91|438.85|434.75|19
1637167840000|2021-11-17 16:50:40|438.88|434.78|438.85|434.75|438.93|434.83|438.78|434.68|23
1637167850000|2021-11-17 16:50:50|438.86|434.76|439.2|435.1|439.21|435.11|438.86|434.76|21
1637167860000|2021-11-17 16:51:00|439.21|435.11|438.9|434.8|439.21|435.11|438.9|434.8|23
1637167870000|2021-11-17 16:51:10|438.88|434.78|438.83|434.73|438.89|434.79|438.8|434.7|11
1637167880000|2021-11-17 16:51:20|438.85|434.75|438.81|434.71|438.85|434.75|438.73|434.63|15
1637167890000|2021-11-17 16:51:30|438.8|434.7|438.72|434.62|438.85|434.75|438.72|434.62|12
1637167900000|2021-11-17 16:51:40|438.73|434.63|438.64|434.54|438.79|434.69|438.63|434.53|15
1637167910000|2021-11-17 16:51:50|438.65|434.55|438.64|434.54|438.75|434.65|438.61|434.51|13
1637167920000|2021-11-17 16:52:00|438.6|434.5|438.7|434.6|438.86|434.76|438.6|434.5|17
1637167930000|2021-11-17 16:52:10|438.66|434.56|438.58|434.48|438.76|434.66|438.56|434.46|20
1637167940000|2021-11-17 16:52:20|438.73|434.63|438.54|434.44|438.74|434.64|438.54|434.44|8
1637167950000|2021-11-17 16:52:30|438.55|434.45|438.58|434.48|438.63|434.53|438.55|434.45|7
1637167960000|2021-11-17 16:52:40|438.65|434.55|438.61|434.51|438.65|434.55|438.46|434.36|9
1637167970000|2021-11-17 16:52:50|438.62|434.52|438.56|434.46|438.7|434.6|438.56|434.46|16
1637167980000|2021-11-17 16:53:00|438.63|434.53|438.58|434.48|438.66|434.56|438.56|434.46|15
1637167990000|2021-11-17 16:53:10|438.6|434.5|438.83|434.73|438.83|434.73|438.57|434.47|24
1637168000000|2021-11-17 16:53:20|438.9|434.8|438.89|434.79|438.97|434.87|438.89|434.79|12
1637168010000|2021-11-17 16:53:30|438.9|434.8|438.92|434.82|438.93|434.83|438.87|434.77|12
1637168020000|2021-11-17 16:53:40|438.94|434.84|439.11|435.01|439.11|435.01|438.94|434.84|11
1637168030000|2021-11-17 16:53:50|439.08|434.98|439.12|435.02|439.17|435.07|439.08|434.98|6
1637168040000|2021-11-17 16:54:00|439.13|435.03|439.13|435.03|439.21|435.11|439.12|435.02|10
1637168050000|2021-11-17 16:54:10|439.15|435.05|439.13|435.03|439.17|435.07|439.12|435.02|8
1637168060000|2021-11-17 16:54:20|439.15|435.05|439.16|435.06|439.19|435.09|439.13|435.03|5
1637168070000|2021-11-17 16:54:30|439.2|435.1|439.12|435.02|439.2|435.1|439.12|435.02|7
1637168080000|2021-11-17 16:54:40|439.13|435.03|439.15|435.05|439.21|435.11|439.13|435.03|5
1637168090000|2021-11-17 16:54:50|439.17|435.07|439.12|435.02|439.17|435.07|439|434.9|25
1637168100000|2021-11-17 16:55:00|439.13|435.03|439.17|435.07|439.17|435.07|439.13|435.03|5
1637168110000|2021-11-17 16:55:10|439.16|435.06|439.17|435.07|439.21|435.11|439.12|435.02|8
1637168120000|2021-11-17 16:55:20|439.16|435.06|439.16|435.06|439.27|435.17|439.02|434.92|14
1637168130000|2021-11-17 16:55:30|439.21|435.11|439.37|435.27|439.38|435.28|439.18|435.08|16
1637168140000|2021-11-17 16:55:40|439.35|435.25|439.23|435.13|439.35|435.25|439.19|435.09|8
1637168150000|2021-11-17 16:55:50|439.25|435.15|439.26|435.16|439.34|435.24|439.25|435.15|9
1637168160000|2021-11-17 16:56:00|439.29|435.19|439.29|435.19|439.32|435.22|439.25|435.15|12
1637168170000|2021-11-17 16:56:10|439.25|435.15|439.29|435.19|439.29|435.19|439.13|435.03|13
1637168180000|2021-11-17 16:56:20|439.28|435.18|439.27|435.17|439.35|435.25|439.26|435.16|12
1637168190000|2021-11-17 16:56:30|439.29|435.19|439.26|435.16|439.36|435.26|439.26|435.16|15
1637168200000|2021-11-17 16:56:40|439.29|435.19|439.11|435.01|439.29|435.19|439.11|435.01|10
1637168210000|2021-11-17 16:56:50|439.09|434.99|439.01|434.91|439.09|434.99|438.96|434.86|14
1637168220000|2021-11-17 16:57:00|439.02|434.92|438.94|434.84|439.09|434.99|438.88|434.78|13
1637168230000|2021-11-17 16:57:10|438.88|434.78|438.87|434.77|438.92|434.82|438.86|434.76|4
1637168240000|2021-11-17 16:57:20|438.96|434.86|438.99|434.89|439.02|434.92|438.93|434.83|11
1637168250000|2021-11-17 16:57:30|438.91|434.81|439.07|434.97|439.1|435|438.91|434.81|11
1637168260000|2021-11-17 16:57:40|439.02|434.92|439.07|434.97|439.11|435.01|439.02|434.92|12
1637168270000|2021-11-17 16:57:50|439.09|434.99|439.09|434.99|439.14|435.04|439.01|434.91|21
1637168280000|2021-11-17 16:58:00|439.15|435.05|439.15|435.05|439.16|435.06|439.07|434.97|9
1637168290000|2021-11-17 16:58:10|439.16|435.06|438.96|434.86|439.19|435.09|438.88|434.78|31
1637168300000|2021-11-17 16:58:20|438.99|434.89|439.13|435.03|439.13|435.03|438.97|434.87|16
1637168310000|2021-11-17 16:58:30|439.07|434.97|439.03|434.93|439.1|435|438.97|434.87|10
1637168320000|2021-11-17 16:58:40|439|434.9|439.02|434.92|439.05|434.95|438.98|434.88|14
1637168330000|2021-11-17 16:58:50|439.01|434.91|438.91|434.81|439.01|434.91|438.91|434.81|10
1637168340000|2021-11-17 16:59:00|438.89|434.79|438.88|434.78|438.91|434.81|438.85|434.75|9
1637168350000|2021-11-17 16:59:10|438.89|434.79|438.88|434.78|438.89|434.79|438.86|434.76|5
1637168360000|2021-11-17 16:59:20|438.91|434.81|438.97|434.87|439.02|434.92|438.89|434.79|11
1637168370000|2021-11-17 16:59:30|438.98|434.88|439.32|435.22|439.33|435.23|438.97|434.87|17
1637168380000|2021-11-17 16:59:40|439.33|435.23|439.38|435.28|439.38|435.28|439.28|435.18|7
1637168390000|2021-11-17 16:59:50|439.36|435.26|439.51|435.41|439.65|435.55|439.34|435.24|14
1637168400000|2021-11-17 17:00:00|439.52|435.42|439.59|435.49|439.65|435.55|439.52|435.42|18
1637168410000|2021-11-17 17:00:10|439.56|435.46|439.21|435.11|439.6|435.5|439.21|435.11|25
1637168420000|2021-11-17 17:00:20|439.24|435.14|439.51|435.41|439.64|435.54|439.2|435.1|28
1637168430000|2021-11-17 17:00:30|439.54|435.44|439.3|435.2|439.58|435.48|439.3|435.2|29
1637168440000|2021-11-17 17:00:40|439.28|435.18|439.17|435.07|439.29|435.19|439.17|435.07|14
1637168450000|2021-11-17 17:00:50|439.16|435.06|438.74|434.64|439.16|435.06|438.69|434.59|26
1637168460000|2021-11-17 17:01:00|438.76|434.66|438.86|434.76|438.88|434.78|438.74|434.64|22
1637168470000|2021-11-17 17:01:10|438.85|434.75|438.74|434.64|438.85|434.75|438.65|434.55|19
1637168480000|2021-11-17 17:01:20|438.71|434.61|438.68|434.58|438.71|434.61|438.68|434.58|7
1637168490000|2021-11-17 17:01:30|438.69|434.59|438.53|434.43|438.89|434.79|438.53|434.43|19
1637168500000|2021-11-17 17:01:40|438.56|434.46|438.19|434.09|438.56|434.46|438.15|434.05|22
1637168510000|2021-11-17 17:01:50|438.18|434.08|438.22|434.12|438.24|434.14|438.17|434.07|13
1637168520000|2021-11-17 17:02:00|438.23|434.13|438.03|433.93|438.23|434.13|438.03|433.93|12
1637168530000|2021-11-17 17:02:10|438.02|433.92|437.69|433.59|438.02|433.92|437.69|433.59|25
1637168540000|2021-11-17 17:02:20|437.68|433.58|437.52|433.42|437.72|433.62|437.49|433.39|19
1637168550000|2021-11-17 17:02:30|437.53|433.43|437.51|433.41|437.55|433.45|437.5|433.4|21
1637168560000|2021-11-17 17:02:40|437.52|433.42|437.7|433.6|437.7|433.6|437.52|433.42|26
1637168570000|2021-11-17 17:02:50|437.68|433.58|437.6|433.5|437.74|433.64|437.59|433.49|18
1637168580000|2021-11-17 17:03:00|437.59|433.49|437.61|433.51|437.67|433.57|437.58|433.48|17
1637168590000|2021-11-17 17:03:10|437.63|433.53|437.47|433.37|437.63|433.53|437.47|433.37|16
1637168600000|2021-11-17 17:03:20|437.48|433.38|437.47|433.37|437.49|433.39|437.4|433.3|15
1637168610000|2021-11-17 17:03:30|437.46|433.36|437.35|433.25|437.46|433.36|437.35|433.25|10
1637168620000|2021-11-17 17:03:40|437.29|433.19|437.22|433.12|437.34|433.24|437.2|433.1|26
1637168630000|2021-11-17 17:03:50|437.23|433.13|437.22|433.12|437.25|433.15|437.17|433.07|18
1637168640000|2021-11-17 17:04:00|437.2|433.1|437.16|433.06|437.22|433.12|437.12|433.02|20
1637168650000|2021-11-17 17:04:10|437.2|433.1|437.42|433.32|437.42|433.32|437.18|433.08|13
1637168660000|2021-11-17 17:04:20|437.41|433.31|437.26|433.16|437.42|433.32|437.26|433.16|13
1637168670000|2021-11-17 17:04:30|437.3|433.2|437.3|433.2|437.34|433.24|437.27|433.17|11
1637168680000|2021-11-17 17:04:40|437.28|433.18|437.38|433.28|437.38|433.28|437.28|433.18|10
1637168690000|2021-11-17 17:04:50|437.35|433.25|437.37|433.27|437.38|433.28|437.32|433.22|14
1637168700000|2021-11-17 17:05:00|437.35|433.25|437.23|433.13|437.35|433.25|437.2|433.1|11
1637168710000|2021-11-17 17:05:10|437.25|433.15|437.31|433.21|437.36|433.26|437.25|433.15|13
1637168720000|2021-11-17 17:05:20|437.29|433.19|437.31|433.21|437.31|433.21|437.23|433.13|15
1637168730000|2021-11-17 17:05:30|437.32|433.22|437.34|433.24|437.36|433.26|437.32|433.22|9
1637168740000|2021-11-17 17:05:40|437.35|433.25|437.35|433.25|437.37|433.27|437.34|433.24|10
1637168750000|2021-11-17 17:05:50|437.34|433.24|437.31|433.21|437.34|433.24|437.31|433.21|8
1637168760000|2021-11-17 17:06:00|437.3|433.2|437.3|433.2|437.31|433.21|437.29|433.19|4
1637168770000|2021-11-17 17:06:10|437.29|433.19|437.15|433.05|437.37|433.27|437.14|433.04|11
1637168780000|2021-11-17 17:06:20|437.18|433.08|437.2|433.1|437.2|433.1|437.14|433.04|8
1637168790000|2021-11-17 17:06:30|437.17|433.07|437.38|433.28|437.44|433.34|437.17|433.07|15
1637168800000|2021-11-17 17:06:40|437.33|433.23|437.24|433.14|437.33|433.23|437.16|433.06|19
1637168810000|2021-11-17 17:06:50|437.25|433.15|437.24|433.14|437.32|433.22|437.11|433.01|14
1637168820000|2021-11-17 17:07:00|437.25|433.15|437.18|433.08|437.29|433.19|437.18|433.08|8
1637168830000|2021-11-17 17:07:10|437.19|433.09|437.17|433.07|437.19|433.09|437.17|433.07|3
1637168840000|2021-11-17 17:07:20|437.25|433.15|437.14|433.04|437.26|433.16|437.12|433.02|7
1637168850000|2021-11-17 17:07:30|437.15|433.05|437.15|433.05|437.17|433.07|437.14|433.04|10
1637168860000|2021-11-17 17:07:40|437.16|433.06|437.17|433.07|437.18|433.08|437.1|433|14
1637168870000|2021-11-17 17:07:50|437.16|433.06|437.16|433.06|437.24|433.14|437.11|433.01|21
1637168880000|2021-11-17 17:08:00|437.13|433.03|437.14|433.04|437.16|433.06|437.13|433.03|6
1637168890000|2021-11-17 17:08:10|437.13|433.03|437.14|433.04|437.23|433.13|437.11|433.01|10
1637168900000|2021-11-17 17:08:20|437.13|433.03|437.17|433.07|437.24|433.14|437.12|433.02|9
1637168910000|2021-11-17 17:08:30|437.15|433.05|437.09|432.99|437.17|433.07|437.09|432.99|11
1637168920000|2021-11-17 17:08:40|437.11|433.01|437.11|433.01|437.11|433.01|437.11|433.01|1
1637168930000|2021-11-17 17:08:50|437.09|432.99|437.11|433.01|437.11|433.01|437.09|432.99|2
1637168940000|2021-11-17 17:09:00|437.06|432.96|436.87|432.77|437.12|433.02|436.86|432.76|23
1637168950000|2021-11-17 17:09:10|436.86|432.76|436.87|432.77|436.87|432.77|436.81|432.71|20
1637168960000|2021-11-17 17:09:20|436.88|432.78|436.85|432.75|436.88|432.78|436.78|432.68|12
1637168970000|2021-11-17 17:09:30|436.84|432.74|436.56|432.46|436.86|432.76|436.56|432.46|15
1637168980000|2021-11-17 17:09:40|436.55|432.45|436.36|432.26|436.58|432.48|436.35|432.25|23
1637168990000|2021-11-17 17:09:50|436.37|432.27|436.37|432.27|436.38|432.28|436.35|432.25|16
1637169000000|2021-11-17 17:10:00|436.44|432.34|436.39|432.29|436.46|432.36|436.37|432.27|11
1637169010000|2021-11-17 17:10:10|436.4|432.3|436.17|432.07|436.44|432.34|435.98|431.88|26
1637169020000|2021-11-17 17:10:20|436.2|432.1|436.12|432.02|436.2|432.1|436.08|431.98|22
1637169030000|2021-11-17 17:10:30|436.13|432.03|436.29|432.19|436.29|432.19|436|431.9|24
1637169040000|2021-11-17 17:10:40|436.28|432.18|436.33|432.23|436.34|432.24|436.22|432.12|17
1637169050000|2021-11-17 17:10:50|436.31|432.21|436.36|432.26|436.36|432.26|436.3|432.2|7
1637169060000|2021-11-17 17:11:00|436.34|432.24|436.38|432.28|436.38|432.28|436.31|432.21|15
1637169070000|2021-11-17 17:11:10|436.41|432.31|436.52|432.42|436.52|432.42|436.38|432.28|14
1637169080000|2021-11-17 17:11:20|436.49|432.39|436.4|432.3|436.52|432.42|436.35|432.25|15
1637169090000|2021-11-17 17:11:30|436.41|432.31|436.39|432.29|436.46|432.36|436.37|432.27|8
1637169100000|2021-11-17 17:11:40|436.37|432.27|436.17|432.07|436.37|432.27|436.17|432.07|16
1637169110000|2021-11-17 17:11:50|436.16|432.06|436.2|432.1|436.2|432.1|436.09|431.99|18
1637169120000|2021-11-17 17:12:00|436.11|432.01|436.16|432.06|436.2|432.1|436.05|431.95|11
1637169130000|2021-11-17 17:12:10|436.13|432.03|436.2|432.1|436.2|432.1|436|431.9|10
1637169140000|2021-11-17 17:12:20|436.1|432|435.87|431.77|436.1|432|435.83|431.73|21
1637169150000|2021-11-17 17:12:30|435.81|431.71|435.87|431.77|435.87|431.77|435.74|431.64|12
1637169160000|2021-11-17 17:12:40|435.88|431.78|435.74|431.64|435.88|431.78|435.74|431.64|9
1637169170000|2021-11-17 17:12:50|435.73|431.63|435.73|431.63|435.73|431.63|435.66|431.56|9
1637169180000|2021-11-17 17:13:00|435.7|431.6|435.68|431.58|435.77|431.67|435.67|431.57|16
1637169190000|2021-11-17 17:13:10|435.65|431.55|435.65|431.55|435.67|431.57|435.65|431.55|8
1637169200000|2021-11-17 17:13:20|435.64|431.54|435.67|431.57|435.69|431.59|435.63|431.53|10
1637169210000|2021-11-17 17:13:30|435.69|431.59|435.41|431.31|435.69|431.59|435.41|431.31|23
1637169220000|2021-11-17 17:13:40|435.42|431.32|435.53|431.43|435.56|431.46|435.41|431.31|19
1637169230000|2021-11-17 17:13:50|435.54|431.44|435.67|431.57|435.78|431.68|435.42|431.32|19
1637169240000|2021-11-17 17:14:00|435.69|431.59|435.9|431.8|435.92|431.82|435.69|431.59|18
1637169250000|2021-11-17 17:14:10|435.92|431.82|435.85|431.75|435.94|431.84|435.84|431.74|13
1637169260000|2021-11-17 17:14:20|435.89|431.79|435.98|431.88|435.99|431.89|435.87|431.77|11
1637169270000|2021-11-17 17:14:30|436.05|431.95|436.01|431.91|436.13|432.03|436|431.9|15
1637169280000|2021-11-17 17:14:40|436.02|431.92|435.86|431.76|436.02|431.92|435.8|431.7|19
1637169290000|2021-11-17 17:14:50|435.85|431.75|435.71|431.61|435.91|431.81|435.71|431.61|18
1637169300000|2021-11-17 17:15:00|435.73|431.63|435.54|431.44|435.77|431.67|435.54|431.44|21
1637169310000|2021-11-17 17:15:10|435.48|431.38|435.66|431.56|435.68|431.58|435.46|431.36|26
1637169320000|2021-11-17 17:15:20|435.72|431.62|435.81|431.71|435.97|431.87|435.6|431.5|25
1637169330000|2021-11-17 17:15:30|435.83|431.73|435.96|431.86|435.98|431.88|435.75|431.65|13
1637169340000|2021-11-17 17:15:40|435.99|431.89|436.02|431.92|436.08|431.98|435.99|431.89|19
1637169350000|2021-11-17 17:15:50|436.04|431.94|436.13|432.03|436.13|432.03|436.03|431.93|12
1637169360000|2021-11-17 17:16:00|436.17|432.07|436.4|432.3|436.41|432.31|436.17|432.07|20
1637169370000|2021-11-17 17:16:10|436.41|432.31|436.75|432.65|436.75|432.65|436.41|432.31|18
1637169380000|2021-11-17 17:16:20|436.76|432.66|436.89|432.79|436.91|432.81|436.67|432.57|21
1637169390000|2021-11-17 17:16:30|436.91|432.81|436.75|432.65|436.91|432.81|436.73|432.63|24
1637169400000|2021-11-17 17:16:40|436.74|432.64|436.72|432.62|436.75|432.65|436.66|432.56|17
1637169410000|2021-11-17 17:16:50|436.75|432.65|436.83|432.73|436.83|432.73|436.64|432.54|20
1637169420000|2021-11-17 17:17:00|436.82|432.72|436.79|432.69|436.83|432.73|436.68|432.58|20
1637169430000|2021-11-17 17:17:10|436.74|432.64|436.89|432.79|436.89|432.79|436.74|432.64|24
1637169440000|2021-11-17 17:17:20|436.87|432.77|436.88|432.78|436.96|432.86|436.87|432.77|15
1637169450000|2021-11-17 17:17:30|436.85|432.75|437.11|433.01|437.11|433.01|436.81|432.71|21
1637169460000|2021-11-17 17:17:40|437.08|432.98|437.22|433.12|437.24|433.14|437.08|432.98|10
1637169470000|2021-11-17 17:17:50|437.2|433.1|437.22|433.12|437.25|433.15|437.2|433.1|13
1637169480000|2021-11-17 17:18:00|437.21|433.11|437.1|433|437.25|433.15|437.04|432.94|15
1637169490000|2021-11-17 17:18:10|437.06|432.96|437|432.9|437.1|433|437|432.9|13
1637169500000|2021-11-17 17:18:20|437.01|432.91|437.29|433.19|437.29|433.19|437.01|432.91|17
1637169510000|2021-11-17 17:18:30|437.3|433.2|437.27|433.17|437.33|433.23|437.26|433.16|21
1637169520000|2021-11-17 17:18:40|437.28|433.18|437.25|433.15|437.33|433.23|437.25|433.15|10
1637169530000|2021-11-17 17:18:50|437.27|433.17|437.22|433.12|437.28|433.18|437.19|433.09|15
1637169540000|2021-11-17 17:19:00|437.21|433.11|437.24|433.14|437.26|433.16|437.19|433.09|15
1637169550000|2021-11-17 17:19:10|437.25|433.15|437.23|433.13|437.28|433.18|437.22|433.12|16
1637169560000|2021-11-17 17:19:20|437.25|433.15|437.23|433.13|437.27|433.17|437.2|433.1|20
1637169570000|2021-11-17 17:19:30|437.24|433.14|437.2|433.1|437.27|433.17|437.2|433.1|13
1637169580000|2021-11-17 17:19:40|437.21|433.11|437.21|433.11|437.29|433.19|437.18|433.08|21
1637169590000|2021-11-17 17:19:50|437.22|433.12|437.13|433.03|437.26|433.16|437.07|432.97|18
1637169600000|2021-11-17 17:20:00|437.15|433.05|437.17|433.07|437.27|433.17|437.15|433.05|11
1637169610000|2021-11-17 17:20:10|437.16|433.06|437.03|432.93|437.16|433.06|437.01|432.91|15
1637169620000|2021-11-17 17:20:20|437.05|432.95|437.11|433.01|437.13|433.03|437|432.9|14
1637169630000|2021-11-17 17:20:30|437.13|433.03|437.11|433.01|437.13|433.03|437.08|432.98|10
1637169640000|2021-11-17 17:20:40|437.06|432.96|437.15|433.05|437.15|433.05|437.04|432.94|12
1637169650000|2021-11-17 17:20:50|437.17|433.07|437.12|433.02|437.31|433.21|437.08|432.98|22
1637169660000|2021-11-17 17:21:00|437.11|433.01|437.11|433.01|437.14|433.04|437.05|432.95|14
1637169670000|2021-11-17 17:21:10|437.08|432.98|437.09|432.99|437.15|433.05|437.01|432.91|16
1637169680000|2021-11-17 17:21:20|437.08|432.98|437.17|433.07|437.17|433.07|437.04|432.94|22
1637169690000|2021-11-17 17:21:30|437.18|433.08|437.2|433.1|437.21|433.11|437.16|433.06|10
1637169700000|2021-11-17 17:21:40|437.13|433.03|437.23|433.13|437.29|433.19|437.13|433.03|15
1637169710000|2021-11-17 17:21:50|437.18|433.08|437.18|433.08|437.21|433.11|437.17|433.07|7
1637169720000|2021-11-17 17:22:00|437.19|433.09|436.9|432.8|437.19|433.09|436.9|432.8|24
1637169730000|2021-11-17 17:22:10|436.87|432.77|436.76|432.66|436.87|432.77|436.74|432.64|16
1637169740000|2021-11-17 17:22:20|436.81|432.71|436.74|432.64|436.81|432.71|436.71|432.61|17
1637169750000|2021-11-17 17:22:30|436.75|432.65|436.42|432.32|436.75|432.65|436.42|432.32|26
1637169760000|2021-11-17 17:22:40|436.43|432.33|436.24|432.14|436.43|432.33|436.24|432.14|23
1637169770000|2021-11-17 17:22:50|436.28|432.18|436.13|432.03|436.31|432.21|436.13|432.03|21
1637169780000|2021-11-17 17:23:00|436.14|432.04|435.65|431.55|436.14|432.04|435.64|431.54|16
1637169790000|2021-11-17 17:23:10|435.61|431.51|435.27|431.17|435.61|431.51|435.25|431.15|20
1637169800000|2021-11-17 17:23:20|435.25|431.15|435.21|431.11|435.27|431.17|435.06|430.96|21
1637169810000|2021-11-17 17:23:30|435.19|431.09|435.29|431.19|435.3|431.2|435.07|430.97|24
1637169820000|2021-11-17 17:23:40|435.28|431.18|435.29|431.19|435.47|431.37|435.2|431.1|18
1637169830000|2021-11-17 17:23:50|435.26|431.16|435.41|431.31|435.43|431.33|435.26|431.16|20
1637169840000|2021-11-17 17:24:00|435.43|431.33|435.61|431.51|435.61|431.51|435.3|431.2|24
1637169850000|2021-11-17 17:24:10|435.62|431.52|435.59|431.49|435.62|431.52|435.43|431.33|22
1637169860000|2021-11-17 17:24:20|435.58|431.48|435.65|431.55|435.7|431.6|435.57|431.47|17
1637169870000|2021-11-17 17:24:30|435.64|431.54|435.94|431.84|435.94|431.84|435.64|431.54|14
1637169880000|2021-11-17 17:24:40|435.91|431.81|435.88|431.78|435.96|431.86|435.83|431.73|21
1637169890000|2021-11-17 17:24:50|435.86|431.76|435.79|431.69|435.87|431.77|435.73|431.63|20
1637169900000|2021-11-17 17:25:00|435.75|431.65|435.93|431.83|435.93|431.83|435.73|431.63|19
1637169910000|2021-11-17 17:25:10|435.88|431.78|435.59|431.49|435.88|431.78|435.59|431.49|21
1637169920000|2021-11-17 17:25:20|435.6|431.5|435.76|431.66|435.76|431.66|435.6|431.5|9
1637169930000|2021-11-17 17:25:30|435.77|431.67|435.8|431.7|435.96|431.86|435.73|431.63|17
1637169940000|2021-11-17 17:25:40|435.81|431.71|435.91|431.81|435.96|431.86|435.78|431.68|13
1637169950000|2021-11-17 17:25:50|435.9|431.8|435.88|431.78|435.95|431.85|435.88|431.78|13
1637169960000|2021-11-17 17:26:00|435.86|431.76|435.68|431.58|435.86|431.76|435.67|431.57|19
1637169970000|2021-11-17 17:26:10|435.71|431.61|435.6|431.5|435.71|431.61|435.49|431.39|22
1637169980000|2021-11-17 17:26:20|435.58|431.48|435.42|431.32|435.62|431.52|435.4|431.3|18
1637169990000|2021-11-17 17:26:30|435.43|431.33|435.09|430.99|435.43|431.33|435.09|430.99|22
1637170000000|2021-11-17 17:26:40|435.1|431|435.21|431.11|435.22|431.12|435.1|431|15
1637170010000|2021-11-17 17:26:50|435.23|431.13|435.29|431.19|435.3|431.2|435.07|430.97|10
1637170020000|2021-11-17 17:27:00|435.22|431.12|435.46|431.36|435.46|431.36|435.19|431.09|13
1637170030000|2021-11-17 17:27:10|435.48|431.38|435.53|431.43|435.56|431.46|435.47|431.37|18
1637170040000|2021-11-17 17:27:20|435.5|431.4|435.64|431.54|435.64|431.54|435.49|431.39|24
1637170050000|2021-11-17 17:27:30|435.61|431.51|435.6|431.5|435.69|431.59|435.58|431.48|13
1637170060000|2021-11-17 17:27:40|435.59|431.49|435.6|431.5|435.62|431.52|435.48|431.38|20
1637170070000|2021-11-17 17:27:50|435.63|431.53|435.59|431.49|435.63|431.53|435.58|431.48|13
1637170080000|2021-11-17 17:28:00|435.6|431.5|435.5|431.4|435.7|431.6|435.5|431.4|19
1637170090000|2021-11-17 17:28:10|435.47|431.37|435.51|431.41|435.51|431.41|435.47|431.37|7
1637170100000|2021-11-17 17:28:20|435.5|431.4|435.73|431.63|435.73|431.63|435.47|431.37|16
1637170110000|2021-11-17 17:28:30|435.75|431.65|435.5|431.4|435.75|431.65|435.5|431.4|17
1637170120000|2021-11-17 17:28:40|435.51|431.41|435.7|431.6|435.74|431.64|435.46|431.36|22
1637170130000|2021-11-17 17:28:50|435.71|431.61|435.64|431.54|435.76|431.66|435.61|431.51|25
1637170140000|2021-11-17 17:29:00|435.68|431.58|435.69|431.59|435.7|431.6|435.66|431.56|12
1637170150000|2021-11-17 17:29:10|435.7|431.6|435.76|431.66|435.76|431.66|435.7|431.6|9
1637170160000|2021-11-17 17:29:20|435.77|431.67|435.86|431.76|435.86|431.76|435.72|431.62|9
1637170170000|2021-11-17 17:29:30|435.85|431.75|435.51|431.41|435.87|431.77|435.51|431.41|22
1637170180000|2021-11-17 17:29:40|435.52|431.42|435.43|431.33|435.53|431.43|435.43|431.33|21
1637170190000|2021-11-17 17:29:50|435.41|431.31|435.56|431.46|435.56|431.46|435.41|431.31|17
1637170200000|2021-11-17 17:30:00|435.57|431.47|435.72|431.62|435.73|431.63|435.57|431.47|16
1637170210000|2021-11-17 17:30:10|435.73|431.63|435.76|431.66|435.76|431.66|435.7|431.6|12
1637170220000|2021-11-17 17:30:20|435.7|431.6|435.65|431.55|435.7|431.6|435.6|431.5|16
1637170230000|2021-11-17 17:30:30|435.63|431.53|435.78|431.68|435.78|431.68|435.63|431.53|22
1637170240000|2021-11-17 17:30:40|435.76|431.66|435.61|431.51|435.78|431.68|435.59|431.49|16
1637170250000|2021-11-17 17:30:50|435.6|431.5|435.37|431.27|435.6|431.5|435.37|431.27|13
1637170260000|2021-11-17 17:31:00|435.39|431.29|435.36|431.26|435.41|431.31|435.27|431.17|29
1637170270000|2021-11-17 17:31:10|435.38|431.28|435.56|431.46|435.56|431.46|435.33|431.23|19
1637170280000|2021-11-17 17:31:20|435.57|431.47|435.63|431.53|435.66|431.56|435.57|431.47|11
1637170290000|2021-11-17 17:31:30|435.62|431.52|435.64|431.54|435.64|431.54|435.57|431.47|12
1637170300000|2021-11-17 17:31:40|435.63|431.53|435.75|431.65|435.81|431.71|435.63|431.53|23
1637170310000|2021-11-17 17:31:50|435.77|431.67|435.76|431.66|435.77|431.67|435.68|431.58|16
1637170320000|2021-11-17 17:32:00|435.77|431.67|435.89|431.79|435.9|431.8|435.76|431.66|14
1637170330000|2021-11-17 17:32:10|435.88|431.78|436.01|431.91|436.01|431.91|435.87|431.77|10
1637170340000|2021-11-17 17:32:20|436.04|431.94|436.15|432.05|436.19|432.09|436.03|431.93|19
1637170350000|2021-11-17 17:32:30|436.1|432|436.19|432.09|436.19|432.09|436.06|431.96|17
1637170360000|2021-11-17 17:32:40|436.18|432.08|436.16|432.06|436.18|432.08|436.1|432|17
1637170370000|2021-11-17 17:32:50|436.18|432.08|436.19|432.09|436.27|432.17|436.18|432.08|15
1637170380000|2021-11-17 17:33:00|436.18|432.08|436.17|432.07|436.21|432.11|436.16|432.06|10
1637170390000|2021-11-17 17:33:10|436.19|432.09|436.19|432.09|436.22|432.12|436.16|432.06|15
1637170400000|2021-11-17 17:33:20|436.18|432.08|436.21|432.11|436.22|432.12|436.17|432.07|12
1637170410000|2021-11-17 17:33:30|436.22|432.12|436.2|432.1|436.25|432.15|436.2|432.1|11
1637170420000|2021-11-17 17:33:40|436.21|432.11|436.23|432.13|436.24|432.14|436.19|432.09|8
1637170430000|2021-11-17 17:33:50|436.22|432.12|436.2|432.1|436.24|432.14|436.2|432.1|9
1637170440000|2021-11-17 17:34:00|436.19|432.09|436.23|432.13|436.23|432.13|436.19|432.09|10
1637170450000|2021-11-17 17:34:10|436.24|432.14|436.26|432.16|436.28|432.18|436.21|432.11|14
1637170460000|2021-11-17 17:34:20|436.25|432.15|436.52|432.42|436.52|432.42|436.24|432.14|17
1637170470000|2021-11-17 17:34:30|436.53|432.43|436.74|432.64|436.8|432.7|436.53|432.43|13
1637170480000|2021-11-17 17:34:40|436.78|432.68|436.78|432.68|436.84|432.74|436.71|432.61|11
1637170490000|2021-11-17 17:34:50|436.79|432.69|436.86|432.76|436.86|432.76|436.79|432.69|15
1637170500000|2021-11-17 17:35:00|436.83|432.73|436.98|432.88|436.98|432.88|436.83|432.73|19
1637170510000|2021-11-17 17:35:10|436.99|432.89|437.05|432.95|437.16|433.06|436.99|432.89|24
1637170520000|2021-11-17 17:35:20|437.09|432.99|437.02|432.92|437.09|432.99|437.02|432.92|11
1637170530000|2021-11-17 17:35:30|437|432.9|437.02|432.92|437.04|432.94|437|432.9|15
1637170540000|2021-11-17 17:35:40|437.03|432.93|436.95|432.85|437.04|432.94|436.95|432.85|17
1637170550000|2021-11-17 17:35:50|436.93|432.83|436.87|432.77|436.93|432.83|436.77|432.67|18
1637170560000|2021-11-17 17:36:00|436.85|432.75|436.92|432.82|436.92|432.82|436.84|432.74|19
1637170570000|2021-11-17 17:36:10|436.93|432.83|436.98|432.88|436.98|432.88|436.91|432.81|9
1637170580000|2021-11-17 17:36:20|436.96|432.86|436.93|432.83|436.98|432.88|436.91|432.81|12
1637170590000|2021-11-17 17:36:30|436.91|432.81|436.95|432.85|436.97|432.87|436.89|432.79|15
1637170600000|2021-11-17 17:36:40|436.96|432.86|437.15|433.05|437.18|433.08|436.95|432.85|16
1637170610000|2021-11-17 17:36:50|437.13|433.03|437.18|433.08|437.19|433.09|437.13|433.03|15
1637170620000|2021-11-17 17:37:00|437.15|433.05|437.26|433.16|437.27|433.17|437.15|433.05|5
1637170630000|2021-11-17 17:37:10|437.24|433.14|437.28|433.18|437.28|433.18|437.24|433.14|4
1637170640000|2021-11-17 17:37:20|437.25|433.15|437.15|433.05|437.25|433.15|437.15|433.05|11
1637170650000|2021-11-17 17:37:30|437.19|433.09|437.24|433.14|437.24|433.14|437.16|433.06|8
1637170660000|2021-11-17 17:37:40|437.22|433.12|437.25|433.15|437.28|433.18|437.22|433.12|6
1637170670000|2021-11-17 17:37:50|437.24|433.14|437.24|433.14|437.24|433.14|437.22|433.12|5
1637170680000|2021-11-17 17:38:00|437.23|433.13|437.25|433.15|437.25|433.15|437.23|433.13|5
1637170690000|2021-11-17 17:38:10|437.26|433.16|437.54|433.44|437.56|433.46|437.25|433.15|23
1637170700000|2021-11-17 17:38:20|437.56|433.46|437.51|433.41|437.57|433.47|437.5|433.4|16
1637170710000|2021-11-17 17:38:30|437.5|433.4|437.39|433.29|437.52|433.42|437.39|433.29|24
1637170720000|2021-11-17 17:38:40|437.4|433.3|437.35|433.25|437.4|433.3|437.35|433.25|5
1637170730000|2021-11-17 17:38:50|437.34|433.24|437.38|433.28|437.38|433.28|437.34|433.24|14
1637170740000|2021-11-17 17:39:00|437.37|433.27|437.22|433.12|437.4|433.3|437.22|433.12|16
1637170750000|2021-11-17 17:39:10|437.25|433.15|437.2|433.1|437.25|433.15|437.18|433.08|21
1637170760000|2021-11-17 17:39:20|437.19|433.09|437.18|433.08|437.3|433.2|437.11|433.01|27
1637170770000|2021-11-17 17:39:30|437.17|433.07|437.19|433.09|437.21|433.11|437.17|433.07|8
1637170780000|2021-11-17 17:39:40|437.2|433.1|437.13|433.03|437.21|433.11|437.13|433.03|16
1637170790000|2021-11-17 17:39:50|437.05|432.95|436.9|432.8|437.05|432.95|436.9|432.8|18
1637170800000|2021-11-17 17:40:00|436.91|432.81|436.56|432.46|436.97|432.87|436.56|432.46|26
1637170810000|2021-11-17 17:40:10|436.55|432.45|436.66|432.56|436.68|432.58|436.54|432.44|23
1637170820000|2021-11-17 17:40:20|436.67|432.57|436.76|432.66|436.79|432.69|436.67|432.57|14
1637170830000|2021-11-17 17:40:30|436.75|432.65|436.77|432.67|436.77|432.67|436.73|432.63|5
1637170840000|2021-11-17 17:40:40|436.76|432.66|436.77|432.67|436.79|432.69|436.76|432.66|10
1637170850000|2021-11-17 17:40:50|436.75|432.65|436.72|432.62|436.76|432.66|436.7|432.6|19
1637170860000|2021-11-17 17:41:00|436.73|432.63|436.68|432.58|436.73|432.63|436.64|432.54|11
1637170870000|2021-11-17 17:41:10|436.69|432.59|436.7|432.6|436.7|432.6|436.64|432.54|16
1637170880000|2021-11-17 17:41:20|436.69|432.59|436.52|432.42|436.69|432.59|436.49|432.39|13
1637170890000|2021-11-17 17:41:30|436.49|432.39|436.14|432.04|436.49|432.39|436.14|432.04|31
1637170900000|2021-11-17 17:41:40|436.11|432.01|436.15|432.05|436.17|432.07|436.07|431.97|17
1637170910000|2021-11-17 17:41:50|436.16|432.06|436.11|432.01|436.16|432.06|436.1|432|9
1637170920000|2021-11-17 17:42:00|436.12|432.02|436.09|431.99|436.2|432.1|436.09|431.99|17
1637170930000|2021-11-17 17:42:10|436.1|432|435.75|431.65|436.11|432.01|435.61|431.51|30
1637170940000|2021-11-17 17:42:20|435.74|431.64|435.43|431.33|435.74|431.64|435.42|431.32|28
1637170950000|2021-11-17 17:42:30|435.39|431.29|435.5|431.4|435.57|431.47|435.3|431.2|26
1637170960000|2021-11-17 17:42:40|435.57|431.47|435.5|431.4|435.58|431.48|435.45|431.35|18
1637170970000|2021-11-17 17:42:50|435.47|431.37|435.45|431.35|435.48|431.38|435.42|431.32|15
1637170980000|2021-11-17 17:43:00|435.43|431.33|435.54|431.44|435.54|431.44|435.43|431.33|22
1637170990000|2021-11-17 17:43:10|435.64|431.54|435.75|431.65|435.76|431.66|435.63|431.53|27
1637171000000|2021-11-17 17:43:20|435.73|431.63|435.65|431.55|435.73|431.63|435.57|431.47|14
1637171010000|2021-11-17 17:43:30|435.64|431.54|435.61|431.51|435.64|431.54|435.5|431.4|20
1637171020000|2021-11-17 17:43:40|435.6|431.5|435.73|431.63|435.79|431.69|435.59|431.49|29
1637171030000|2021-11-17 17:43:50|435.74|431.64|435.84|431.74|435.97|431.87|435.74|431.64|27
1637171040000|2021-11-17 17:44:00|435.83|431.73|435.75|431.65|435.84|431.74|435.64|431.54|29
1637171050000|2021-11-17 17:44:10|435.76|431.66|435.52|431.42|435.76|431.66|435.52|431.42|10
1637171060000|2021-11-17 17:44:20|435.55|431.45|435.55|431.45|435.6|431.5|435.52|431.42|15
1637171070000|2021-11-17 17:44:30|435.57|431.47|435.45|431.35|435.58|431.48|435.44|431.34|19
1637171080000|2021-11-17 17:44:40|435.46|431.36|435.54|431.44|435.56|431.46|435.46|431.36|13
1637171090000|2021-11-17 17:44:50|435.53|431.43|435.76|431.66|435.76|431.66|435.52|431.42|17
1637171100000|2021-11-17 17:45:00|435.78|431.68|435.77|431.67|435.83|431.73|435.7|431.6|23
1637171110000|2021-11-17 17:45:10|435.76|431.66|435.75|431.65|435.79|431.69|435.74|431.64|14
1637171120000|2021-11-17 17:45:20|435.76|431.66|436.08|431.98|436.08|431.98|435.76|431.66|17
1637171130000|2021-11-17 17:45:30|436.07|431.97|436.2|432.1|436.23|432.13|436.04|431.94|16
1637171140000|2021-11-17 17:45:40|436.22|432.12|436.64|432.54|436.64|432.54|436.18|432.08|31
1637171150000|2021-11-17 17:45:50|436.67|432.57|436.74|432.64|436.74|432.64|436.64|432.54|8
1637171160000|2021-11-17 17:46:00|436.76|432.66|436.68|432.58|436.79|432.69|436.63|432.53|19
1637171170000|2021-11-17 17:46:10|436.66|432.56|436.61|432.51|436.68|432.58|436.61|432.51|12
1637171180000|2021-11-17 17:46:20|436.62|432.52|436.57|432.47|436.67|432.57|436.57|432.47|11
1637171190000|2021-11-17 17:46:30|436.58|432.48|436.45|432.35|436.58|432.48|436.45|432.35|14
1637171200000|2021-11-17 17:46:40|436.44|432.34|436.55|432.45|436.65|432.55|436.35|432.25|29
1637171210000|2021-11-17 17:46:50|436.56|432.46|436.57|432.47|436.57|432.47|436.55|432.45|6
1637171220000|2021-11-17 17:47:00|436.56|432.46|436.35|432.25|436.56|432.46|436.33|432.23|19
1637171230000|2021-11-17 17:47:10|436.33|432.23|436.43|432.33|436.51|432.41|436.33|432.23|14
1637171240000|2021-11-17 17:47:20|436.44|432.34|436.42|432.32|436.44|432.34|436.42|432.32|3
1637171250000|2021-11-17 17:47:30|436.44|432.34|436.75|432.65|436.77|432.67|436.44|432.34|17
1637171260000|2021-11-17 17:47:40|436.78|432.68|436.76|432.66|436.83|432.73|436.76|432.66|15
1637171270000|2021-11-17 17:47:50|436.77|432.67|436.86|432.76|436.86|432.76|436.71|432.61|15
1637171280000|2021-11-17 17:48:00|436.85|432.75|436.86|432.76|436.86|432.76|436.75|432.65|17
1637171290000|2021-11-17 17:48:10|436.89|432.79|436.83|432.73|436.9|432.8|436.81|432.71|13
1637171300000|2021-11-17 17:48:20|436.87|432.77|436.89|432.79|436.89|432.79|436.84|432.74|8
1637171320000|2021-11-17 17:48:40|436.86|432.76|436.99|432.89|436.99|432.89|436.85|432.75|9
1637171330000|2021-11-17 17:48:50|437|432.9|437.09|432.99|437.09|432.99|436.96|432.86|11
1637171340000|2021-11-17 17:49:00|437.07|432.97|437.15|433.05|437.15|433.05|437.07|432.97|10
1637171350000|2021-11-17 17:49:10|437.12|433.02|437.12|433.02|437.15|433.05|437.09|432.99|7
1637171360000|2021-11-17 17:49:20|437.14|433.04|437.16|433.06|437.16|433.06|437.14|433.04|9
1637171370000|2021-11-17 17:49:30|437.15|433.05|437.29|433.19|437.32|433.22|437.15|433.05|18
1637171380000|2021-11-17 17:49:40|437.27|433.17|437.45|433.35|437.45|433.35|437.25|433.15|23
1637171390000|2021-11-17 17:49:50|437.43|433.33|437.44|433.34|437.45|433.35|437.38|433.28|11
1637171400000|2021-11-17 17:50:00|437.45|433.35|437.31|433.21|437.45|433.35|437.31|433.21|17
1637171410000|2021-11-17 17:50:10|437.29|433.19|437.19|433.09|437.3|433.2|437.19|433.09|21
1637171420000|2021-11-17 17:50:20|437.2|433.1|437.34|433.24|437.34|433.24|437.18|433.08|11
1637171430000|2021-11-17 17:50:30|437.35|433.25|437.42|433.32|437.55|433.45|437.32|433.22|15
1637171440000|2021-11-17 17:50:40|437.41|433.31|437.65|433.55|437.73|433.63|437.39|433.29|17
1637171450000|2021-11-17 17:50:50|437.64|433.54|437.68|433.58|437.68|433.58|437.64|433.54|4
1637171460000|2021-11-17 17:51:00|437.69|433.59|437.92|433.82|437.95|433.85|437.66|433.56|21
1637171470000|2021-11-17 17:51:10|437.93|433.83|437.9|433.8|438.14|434.04|437.9|433.8|27
1637171480000|2021-11-17 17:51:20|437.98|433.88|438.67|434.57|438.67|434.57|437.98|433.88|29
1637171490000|2021-11-17 17:51:30|438.68|434.58|438.75|434.65|438.98|434.88|438.68|434.58|31
1637171500000|2021-11-17 17:51:40|438.72|434.62|438.63|434.53|438.75|434.65|438.54|434.44|27
1637171510000|2021-11-17 17:51:50|438.64|434.54|438.54|434.44|438.73|434.63|438.54|434.44|27
1637171520000|2021-11-17 17:52:00|438.55|434.45|438.52|434.42|438.59|434.49|438.49|434.39|20
1637171530000|2021-11-17 17:52:10|438.51|434.41|438.29|434.19|438.51|434.41|438.27|434.17|18
1637171540000|2021-11-17 17:52:20|438.28|434.18|438.18|434.08|438.31|434.21|438.18|434.08|14
1637171550000|2021-11-17 17:52:30|438.13|434.03|437.86|433.76|438.13|434.03|437.86|433.76|24
1637171560000|2021-11-17 17:52:40|437.87|433.77|437.83|433.73|437.98|433.88|437.81|433.71|29
1637171570000|2021-11-17 17:52:50|437.81|433.71|437.47|433.37|437.81|433.71|437.47|433.37|26
1637171580000|2021-11-17 17:53:00|437.51|433.41|437.58|433.48|437.7|433.6|437.51|433.41|19
1637171590000|2021-11-17 17:53:10|437.59|433.49|437.47|433.37|437.63|433.53|437.46|433.36|17
1637171600000|2021-11-17 17:53:20|437.43|433.33|437.4|433.3|437.52|433.42|437.4|433.3|20
1637171610000|2021-11-17 17:53:30|437.38|433.28|437.14|433.04|437.42|433.32|437.14|433.04|24
1637171620000|2021-11-17 17:53:40|437.11|433.01|436.96|432.86|437.11|433.01|436.93|432.83|22
1637171630000|2021-11-17 17:53:50|436.97|432.87|436.96|432.86|437.02|432.92|436.93|432.83|15
1637171640000|2021-11-17 17:54:00|436.93|432.83|436.96|432.86|437.02|432.92|436.92|432.82|18
1637171650000|2021-11-17 17:54:10|436.95|432.85|437.26|433.16|437.27|433.17|436.95|432.85|35
1637171660000|2021-11-17 17:54:20|437.2|433.1|437.15|433.05|437.22|433.12|437.07|432.97|28
1637171670000|2021-11-17 17:54:30|437.1|433|436.87|432.77|437.19|433.09|436.87|432.77|29
1637171680000|2021-11-17 17:54:40|436.88|432.78|436.95|432.85|437.01|432.91|436.8|432.7|23
1637171690000|2021-11-17 17:54:50|436.94|432.84|437.03|432.93|437.03|432.93|436.87|432.77|23
1637171700000|2021-11-17 17:55:00|437.05|432.95|437.08|432.98|437.12|433.02|437.02|432.92|19
1637171710000|2021-11-17 17:55:10|437.1|433|437.07|432.97|437.14|433.04|437.03|432.93|17
1637171720000|2021-11-17 17:55:20|437.05|432.95|437.03|432.93|437.1|433|437.02|432.92|19
1637171730000|2021-11-17 17:55:30|437.05|432.95|436.81|432.71|437.05|432.95|436.81|432.71|12
1637171740000|2021-11-17 17:55:40|436.83|432.73|436.9|432.8|436.97|432.87|436.78|432.68|16
1637171750000|2021-11-17 17:55:50|436.92|432.82|436.97|432.87|436.97|432.87|436.92|432.82|14
1637171760000|2021-11-17 17:56:00|436.96|432.86|436.96|432.86|437.03|432.93|436.93|432.83|19
1637171770000|2021-11-17 17:56:10|436.95|432.85|436.91|432.81|436.95|432.85|436.9|432.8|6
1637171780000|2021-11-17 17:56:20|436.94|432.84|436.86|432.76|436.94|432.84|436.83|432.73|11
1637171790000|2021-11-17 17:56:30|436.87|432.77|436.75|432.65|436.88|432.78|436.73|432.63|12
1637171800000|2021-11-17 17:56:40|436.77|432.67|436.81|432.71|436.85|432.75|436.73|432.63|19
1637171810000|2021-11-17 17:56:50|436.82|432.72|436.61|432.51|436.82|432.72|436.61|432.51|19
1637171820000|2021-11-17 17:57:00|436.6|432.5|436.25|432.15|436.61|432.51|436.25|432.15|18
1637171830000|2021-11-17 17:57:10|436.27|432.17|436.15|432.05|436.27|432.17|436.13|432.03|22
1637171840000|2021-11-17 17:57:20|436.14|432.04|436.3|432.2|436.33|432.23|436.12|432.02|16
1637171850000|2021-11-17 17:57:30|436.29|432.19|436.31|432.21|436.31|432.21|436.26|432.16|9
1637171870000|2021-11-17 17:57:50|436.3|432.2|436.48|432.38|436.48|432.38|436.29|432.19|13
1637171880000|2021-11-17 17:58:00|436.47|432.37|436.38|432.28|436.65|432.55|436.38|432.28|16
1637171890000|2021-11-17 17:58:10|436.4|432.3|436.21|432.11|436.4|432.3|436.21|432.11|16
1637171900000|2021-11-17 17:58:20|436.2|432.1|436.34|432.24|436.36|432.26|436.2|432.1|18
1637171910000|2021-11-17 17:58:30|436.35|432.25|436.45|432.35|436.45|432.35|436.27|432.17|17
1637171920000|2021-11-17 17:58:40|436.5|432.4|436.63|432.53|436.63|432.53|436.5|432.4|16
1637171930000|2021-11-17 17:58:50|436.64|432.54|436.34|432.24|436.67|432.57|436.34|432.24|21
1637171940000|2021-11-17 17:59:00|436.35|432.25|436.55|432.45|436.55|432.45|436.32|432.22|19
1637171950000|2021-11-17 17:59:10|436.54|432.44|436.68|432.58|436.69|432.59|436.39|432.29|9
1637171960000|2021-11-17 17:59:20|436.7|432.6|436.64|432.54|436.77|432.67|436.6|432.5|30
1637171970000|2021-11-17 17:59:30|436.66|432.56|436.59|432.49|436.66|432.56|436.48|432.38|19
1637171980000|2021-11-17 17:59:40|436.62|432.52|436.72|432.62|436.74|432.64|436.62|432.52|13
1637171990000|2021-11-17 17:59:50|436.7|432.6|436.77|432.67|436.81|432.71|436.67|432.57|18
1637172000000|2021-11-17 18:00:00|436.79|432.69|436.85|432.75|436.89|432.79|436.78|432.68|22
1637172010000|2021-11-17 18:00:10|436.86|432.76|437.16|433.06|437.17|433.07|436.82|432.72|27
1637172020000|2021-11-17 18:00:20|437.14|433.04|437.46|433.36|437.58|433.48|437.13|433.03|23
1637172030000|2021-11-17 18:00:30|437.45|433.35|437.4|433.3|437.49|433.39|437.37|433.27|22
1637172040000|2021-11-17 18:00:40|437.41|433.31|437.12|433.02|437.41|433.31|437.08|432.98|24
1637172050000|2021-11-17 18:00:50|437.11|433.01|437.34|433.24|437.36|433.26|437.06|432.96|24
1637172060000|2021-11-17 18:01:00|437.29|433.19|437.4|433.3|437.4|433.3|437.15|433.05|26
1637172070000|2021-11-17 18:01:10|437.42|433.32|437.71|433.61|437.72|433.62|437.35|433.25|20
1637172080000|2021-11-17 18:01:20|437.69|433.59|437.74|433.64|437.79|433.69|437.67|433.57|22
1637172090000|2021-11-17 18:01:30|437.73|433.63|437.67|433.57|437.83|433.73|437.67|433.57|14
1637172100000|2021-11-17 18:01:40|437.68|433.58|437.73|433.63|437.73|433.63|437.68|433.58|7
1637172110000|2021-11-17 18:01:50|437.7|433.6|437.36|433.26|437.71|433.61|437.36|433.26|23
1637172120000|2021-11-17 18:02:00|437.37|433.27|437.29|433.19|437.46|433.36|437.24|433.14|23
1637172130000|2021-11-17 18:02:10|437.31|433.21|437.26|433.16|437.33|433.23|437.24|433.14|22
1637172140000|2021-11-17 18:02:20|437.27|433.17|437.16|433.06|437.27|433.17|437.01|432.91|28
1637172150000|2021-11-17 18:02:30|437.11|433.01|437.24|433.14|437.5|433.4|437.11|433.01|30
1637172160000|2021-11-17 18:02:40|437.26|433.16|437.19|433.09|437.33|433.23|437.18|433.08|21
1637172170000|2021-11-17 18:02:50|437.13|433.03|437.14|433.04|437.31|433.21|437.11|433.01|27
1637172180000|2021-11-17 18:03:00|437.15|433.05|437.15|433.05|437.21|433.11|437.14|433.04|12
1637172190000|2021-11-17 18:03:10|437.14|433.04|436.87|432.77|437.16|433.06|436.84|432.74|29
1637172200000|2021-11-17 18:03:20|436.91|432.81|436.9|432.8|436.92|432.82|436.87|432.77|22
1637172210000|2021-11-17 18:03:30|436.88|432.78|436.85|432.75|436.92|432.82|436.75|432.65|26
1637172220000|2021-11-17 18:03:40|436.88|432.78|436.74|432.64|436.88|432.78|436.73|432.63|17
1637172230000|2021-11-17 18:03:50|436.75|432.65|436.82|432.72|436.84|432.74|436.74|432.64|15
1637172240000|2021-11-17 18:04:00|436.8|432.7|436.92|432.82|436.92|432.82|436.74|432.64|21
1637172250000|2021-11-17 18:04:10|436.93|432.83|437.28|433.18|437.28|433.18|436.93|432.83|21
1637172260000|2021-11-17 18:04:20|437.26|433.16|437.16|433.06|437.31|433.21|437.16|433.06|14
1637172270000|2021-11-17 18:04:30|437.17|433.07|437.26|433.16|437.29|433.19|437.12|433.02|22
1637172280000|2021-11-17 18:04:40|437.25|433.15|437.19|433.09|437.26|433.16|437.08|432.98|28
1637172290000|2021-11-17 18:04:50|437.23|433.13|437.18|433.08|437.27|433.17|437.17|433.07|23
1637172300000|2021-11-17 18:05:00|437.2|433.1|437.2|433.1|437.29|433.19|437.13|433.03|27
1637172310000|2021-11-17 18:05:10|437.22|433.12|437.23|433.13|437.23|433.13|437.12|433.02|16
1637172320000|2021-11-17 18:05:20|437.24|433.14|437.14|433.04|437.25|433.15|437.14|433.04|12
1637172330000|2021-11-17 18:05:30|437.12|433.02|437.18|433.08|437.25|433.15|437.08|432.98|19
1637172340000|2021-11-17 18:05:40|437.24|433.14|437.36|433.26|437.36|433.26|437.24|433.14|8
1637172350000|2021-11-17 18:05:50|437.38|433.28|437.17|433.07|437.42|433.32|437.17|433.07|25
1637172360000|2021-11-17 18:06:00|437.16|433.06|437.17|433.07|437.21|433.11|437.03|432.93|26
1637172370000|2021-11-17 18:06:10|437.18|433.08|437.1|433|437.18|433.08|437.09|432.99|18
1637172380000|2021-11-17 18:06:20|437.09|432.99|437.24|433.14|437.24|433.14|437.05|432.95|15
1637172390000|2021-11-17 18:06:30|437.21|433.11|437.28|433.18|437.28|433.18|437.2|433.1|11
1637172400000|2021-11-17 18:06:40|437.29|433.19|437.18|433.08|437.3|433.2|437.18|433.08|18
1637172410000|2021-11-17 18:06:50|437.19|433.09|437.32|433.22|437.33|433.23|437.18|433.08|22
1637172420000|2021-11-17 18:07:00|437.33|433.23|437.5|433.4|437.5|433.4|437.33|433.23|20
1637172430000|2021-11-17 18:07:10|437.49|433.39|437.63|433.53|437.65|433.55|437.47|433.37|18
1637172440000|2021-11-17 18:07:20|437.64|433.54|437.61|433.51|437.64|433.54|437.54|433.44|10
1637172450000|2021-11-17 18:07:30|437.62|433.52|437.81|433.71|437.83|433.73|437.61|433.51|14
1637172460000|2021-11-17 18:07:40|437.84|433.74|437.82|433.72|437.84|433.74|437.81|433.71|3
1637172470000|2021-11-17 18:07:50|437.76|433.66|437.86|433.76|437.99|433.89|437.76|433.66|20
1637172480000|2021-11-17 18:08:00|437.88|433.78|437.81|433.71|437.92|433.82|437.81|433.71|14
1637172490000|2021-11-17 18:08:10|437.86|433.76|437.9|433.8|437.93|433.83|437.72|433.62|18
1637172500000|2021-11-17 18:08:20|437.89|433.79|437.86|433.76|437.93|433.83|437.84|433.74|15
1637172510000|2021-11-17 18:08:30|437.87|433.77|437.93|433.83|437.93|433.83|437.83|433.73|20
1637172520000|2021-11-17 18:08:40|437.92|433.82|437.85|433.75|437.94|433.84|437.81|433.71|15
1637172530000|2021-11-17 18:08:50|437.84|433.74|437.8|433.7|437.86|433.76|437.78|433.68|14
1637172540000|2021-11-17 18:09:00|437.78|433.68|437.72|433.62|437.78|433.68|437.72|433.62|7
1637172550000|2021-11-17 18:09:10|437.71|433.61|437.54|433.44|437.71|433.61|437.54|433.44|13
1637172560000|2021-11-17 18:09:20|437.56|433.46|437.55|433.45|437.63|433.53|437.52|433.42|20
1637172570000|2021-11-17 18:09:30|437.54|433.44|437.51|433.41|437.6|433.5|437.5|433.4|17
1637172580000|2021-11-17 18:09:40|437.52|433.42|437.5|433.4|437.57|433.47|437.48|433.38|20
1637172590000|2021-11-17 18:09:50|437.4|433.3|437.61|433.51|437.65|433.55|437.4|433.3|17
1637172600000|2021-11-17 18:10:00|437.59|433.49|437.79|433.69|437.79|433.69|437.58|433.48|14
1637172610000|2021-11-17 18:10:10|437.78|433.68|437.79|433.69|437.8|433.7|437.71|433.61|20
1637172620000|2021-11-17 18:10:20|437.76|433.66|437.8|433.7|437.8|433.7|437.74|433.64|12
1637172630000|2021-11-17 18:10:30|437.76|433.66|437.74|433.64|437.76|433.66|437.72|433.62|5
1637172640000|2021-11-17 18:10:40|437.76|433.66|437.57|433.47|437.76|433.66|437.57|433.47|14
1637172650000|2021-11-17 18:10:50|437.59|433.49|437.56|433.46|437.59|433.49|437.48|433.38|23
1637172660000|2021-11-17 18:11:00|437.55|433.45|437.46|433.36|437.55|433.45|437.45|433.35|11
1637172670000|2021-11-17 18:11:10|437.45|433.35|437.41|433.31|437.47|433.37|437.41|433.31|13
1637172680000|2021-11-17 18:11:20|437.45|433.35|437.45|433.35|437.5|433.4|437.43|433.33|16
1637172690000|2021-11-17 18:11:30|437.44|433.34|437.43|433.33|437.46|433.36|437.43|433.33|18
1637172700000|2021-11-17 18:11:40|437.45|433.35|437.45|433.35|437.46|433.36|437.41|433.31|16
1637172710000|2021-11-17 18:11:50|437.46|433.36|437.5|433.4|437.54|433.44|437.46|433.36|16
1637172720000|2021-11-17 18:12:00|437.48|433.38|437.46|433.36|437.48|433.38|437.39|433.29|15
1637172730000|2021-11-17 18:12:10|437.45|433.35|437.33|433.23|437.46|433.36|437.33|433.23|16
1637172740000|2021-11-17 18:12:20|437.35|433.25|437.35|433.25|437.37|433.27|437.32|433.22|16
1637172750000|2021-11-17 18:12:30|437.34|433.24|437.31|433.21|437.34|433.24|437.3|433.2|11
1637172760000|2021-11-17 18:12:40|437.29|433.19|437.18|433.08|437.29|433.19|437.18|433.08|12
1637172770000|2021-11-17 18:12:50|437.19|433.09|437.4|433.3|437.42|433.32|437.19|433.09|23
1637172780000|2021-11-17 18:13:00|437.38|433.28|437.51|433.41|437.51|433.41|437.38|433.28|24
1637172790000|2021-11-17 18:13:10|437.49|433.39|437.34|433.24|437.49|433.39|437.33|433.23|26
1637172800000|2021-11-17 18:13:20|437.36|433.26|437.45|433.35|437.48|433.38|437.36|433.26|17
1637172810000|2021-11-17 18:13:30|437.42|433.32|437.41|433.31|437.46|433.36|437.34|433.24|16
1637172820000|2021-11-17 18:13:40|437.43|433.33|437.43|433.33|437.43|433.33|437.33|433.23|6
1637172830000|2021-11-17 18:13:50|437.45|433.35|437.44|433.34|437.45|433.35|437.42|433.32|3
1637172840000|2021-11-17 18:14:00|437.45|433.35|437.42|433.32|437.47|433.37|437.42|433.32|10
1637172850000|2021-11-17 18:14:10|437.43|433.33|437.45|433.35|437.48|433.38|437.39|433.29|11
1637172860000|2021-11-17 18:14:20|437.44|433.34|437.64|433.54|437.64|433.54|437.44|433.34|14
1637172870000|2021-11-17 18:14:30|437.65|433.55|437.54|433.44|437.65|433.55|437.53|433.43|18
1637172880000|2021-11-17 18:14:40|437.55|433.45|437.54|433.44|437.56|433.46|437.51|433.41|23
1637172890000|2021-11-17 18:14:50|437.55|433.45|437.55|433.45|437.58|433.48|437.55|433.45|7
1637172900000|2021-11-17 18:15:00|437.52|433.42|437.5|433.4|437.54|433.44|437.48|433.38|16
1637172910000|2021-11-17 18:15:10|437.49|433.39|437.59|433.49|437.59|433.49|437.45|433.35|24
1637172920000|2021-11-17 18:15:20|437.58|433.48|437.68|433.58|437.71|433.61|437.58|433.48|14
1637172930000|2021-11-17 18:15:30|437.69|433.59|437.66|433.56|437.75|433.65|437.66|433.56|13
1637172940000|2021-11-17 18:15:40|437.7|433.6|437.96|433.86|437.96|433.86|437.7|433.6|19
1637172950000|2021-11-17 18:15:50|437.95|433.85|437.97|433.87|438.09|433.99|437.95|433.85|28
1637172960000|2021-11-17 18:16:00|438.01|433.91|438.06|433.96|438.08|433.98|438.01|433.91|19
1637172970000|2021-11-17 18:16:10|438.07|433.97|438.01|433.91|438.07|433.97|437.98|433.88|20
1637172980000|2021-11-17 18:16:20|438.05|433.95|438.06|433.96|438.11|434.01|438.01|433.91|27
1637172990000|2021-11-17 18:16:30|438.08|433.98|437.94|433.84|438.12|434.02|437.94|433.84|25
1637173000000|2021-11-17 18:16:40|438.03|433.93|438.02|433.92|438.1|434|437.91|433.81|22
1637173010000|2021-11-17 18:16:50|438|433.9|438.05|433.95|438.06|433.96|437.98|433.88|9
1637173020000|2021-11-17 18:17:00|438.01|433.91|438|433.9|438.05|433.95|438|433.9|8
1637173030000|2021-11-17 18:17:10|437.98|433.88|437.85|433.75|438.04|433.94|437.85|433.75|14
1637173040000|2021-11-17 18:17:20|437.77|433.67|437.95|433.85|438.06|433.96|437.77|433.67|13
1637173050000|2021-11-17 18:17:30|437.94|433.84|437.99|433.89|438|433.9|437.94|433.84|5
1637173060000|2021-11-17 18:17:40|438|433.9|438.03|433.93|438.03|433.93|437.95|433.85|8
1637173070000|2021-11-17 18:17:50|438.04|433.94|438.17|434.07|438.17|434.07|438.04|433.94|11
1637173080000|2021-11-17 18:18:00|438.16|434.06|438.15|434.05|438.3|434.2|438.07|433.97|25
1637173090000|2021-11-17 18:18:10|438.17|434.07|438.29|434.19|438.29|434.19|438.15|434.05|26
1637173100000|2021-11-17 18:18:20|438.28|434.18|438.22|434.12|438.28|434.18|438.19|434.09|14
1637173110000|2021-11-17 18:18:30|438.23|434.13|438.22|434.12|438.24|434.14|438.18|434.08|12
1637173120000|2021-11-17 18:18:40|438.2|434.1|438.3|434.2|438.33|434.23|438.2|434.1|16
1637173130000|2021-11-17 18:18:50|438.31|434.21|438.43|434.33|438.44|434.34|438.27|434.17|16
1637173140000|2021-11-17 18:19:00|438.46|434.36|438.55|434.45|438.6|434.5|438.41|434.31|22
1637173150000|2021-11-17 18:19:10|438.56|434.46|438.45|434.35|438.6|434.5|438.36|434.26|25
1637173160000|2021-11-17 18:19:20|438.49|434.39|438.33|434.23|438.53|434.43|438.3|434.2|21
1637173170000|2021-11-17 18:19:30|438.36|434.26|438.21|434.11|438.37|434.27|438.09|433.99|23
1637173180000|2021-11-17 18:19:40|438.22|434.12|438.15|434.05|438.22|434.12|438.15|434.05|11
1637173190000|2021-11-17 18:19:50|438.16|434.06|438.12|434.02|438.2|434.1|438.12|434.02|18
1637173200000|2021-11-17 18:20:00|438.13|434.03|438.22|434.12|438.22|434.12|438.13|434.03|18
1637173210000|2021-11-17 18:20:10|438.24|434.14|438.28|434.18|438.39|434.29|438.2|434.1|16
1637173220000|2021-11-17 18:20:20|438.3|434.2|438.43|434.33|438.44|434.34|438.29|434.19|26
1637173230000|2021-11-17 18:20:30|438.47|434.37|438.57|434.47|438.58|434.48|438.44|434.34|31
1637173240000|2021-11-17 18:20:40|438.54|434.44|438.57|434.47|438.57|434.47|438.52|434.42|14
1637173250000|2021-11-17 18:20:50|438.56|434.46|438.54|434.44|438.56|434.46|438.49|434.39|17
1637173260000|2021-11-17 18:21:00|438.55|434.45|438.46|434.36|438.58|434.48|438.38|434.28|25
1637173270000|2021-11-17 18:21:10|438.45|434.35|438.48|434.38|438.51|434.41|438.45|434.35|10
1637173280000|2021-11-17 18:21:20|438.52|434.42|438.44|434.34|438.52|434.42|438.37|434.27|14
1637173290000|2021-11-17 18:21:30|438.45|434.35|438.42|434.32|438.51|434.41|438.42|434.32|10
1637173300000|2021-11-17 18:21:40|438.41|434.31|438.5|434.4|438.53|434.43|438.41|434.31|17
1637173310000|2021-11-17 18:21:50|438.49|434.39|438.32|434.22|438.51|434.41|438.32|434.22|11
1637173320000|2021-11-17 18:22:00|438.33|434.23|438.11|434.01|438.34|434.24|438.11|434.01|20
1637173330000|2021-11-17 18:22:10|438.13|434.03|438.19|434.09|438.34|434.24|438.13|434.03|26
1637173340000|2021-11-17 18:22:20|438.18|434.08|438.36|434.26|438.36|434.26|438.17|434.07|21
1637173350000|2021-11-17 18:22:30|438.31|434.21|438.44|434.34|438.44|434.34|438.3|434.2|17
1637173360000|2021-11-17 18:22:40|438.42|434.32|438.21|434.11|438.42|434.32|438.17|434.07|26
1637173370000|2021-11-17 18:22:50|438.22|434.12|438.2|434.1|438.27|434.17|438.18|434.08|12
1637173380000|2021-11-17 18:23:00|438.28|434.18|438.13|434.03|438.34|434.24|438.13|434.03|18
1637173390000|2021-11-17 18:23:10|438.16|434.06|438.04|433.94|438.19|434.09|438.04|433.94|20
1637173400000|2021-11-17 18:23:20|438.06|433.96|438.12|434.02|438.16|434.06|438.06|433.96|15
1637173410000|2021-11-17 18:23:30|437.97|433.87|438.13|434.03|438.13|434.03|437.97|433.87|18
1637173420000|2021-11-17 18:23:40|438.19|434.09|438.05|433.95|438.22|434.12|438.02|433.92|14
1637173430000|2021-11-17 18:23:50|437.98|433.88|438.07|433.97|438.13|434.03|437.96|433.86|13
1637173440000|2021-11-17 18:24:00|438.06|433.96|437.91|433.81|438.07|433.97|437.9|433.8|10
1637173450000|2021-11-17 18:24:10|437.9|433.8|437.76|433.66|437.91|433.81|437.72|433.62|20
1637173460000|2021-11-17 18:24:20|437.75|433.65|437.88|433.78|437.88|433.78|437.7|433.6|15
1637173470000|2021-11-17 18:24:30|437.9|433.8|437.88|433.78|437.92|433.82|437.82|433.72|15
1637173480000|2021-11-17 18:24:40|437.87|433.77|437.79|433.69|437.87|433.77|437.68|433.58|7
1637173490000|2021-11-17 18:24:50|437.83|433.73|437.69|433.59|437.84|433.74|437.64|433.54|20
1637173500000|2021-11-17 18:25:00|437.68|433.58|437.92|433.82|437.94|433.84|437.66|433.56|23
1637173510000|2021-11-17 18:25:10|437.95|433.85|437.94|433.84|437.97|433.87|437.84|433.74|8
1637173520000|2021-11-17 18:25:20|437.93|433.83|437.83|433.73|438|433.9|437.83|433.73|18
1637173530000|2021-11-17 18:25:30|437.84|433.74|437.83|433.73|437.84|433.74|437.83|433.73|2
1637173540000|2021-11-17 18:25:40|437.78|433.68|437.73|433.63|437.8|433.7|437.73|433.63|19
1637173550000|2021-11-17 18:25:50|437.75|433.65|437.64|433.54|437.75|433.65|437.64|433.54|11
1637173560000|2021-11-17 18:26:00|437.62|433.52|437.62|433.52|437.64|433.54|437.62|433.52|3
1637173570000|2021-11-17 18:26:10|437.64|433.54|437.86|433.76|437.86|433.76|437.64|433.54|13
1637173580000|2021-11-17 18:26:20|437.87|433.77|437.87|433.77|437.88|433.78|437.8|433.7|12
1637173590000|2021-11-17 18:26:30|437.86|433.76|437.86|433.76|437.89|433.79|437.83|433.73|15
1637173600000|2021-11-17 18:26:40|437.87|433.77|437.97|433.87|438.17|434.07|437.87|433.77|24
1637173610000|2021-11-17 18:26:50|438.01|433.91|437.95|433.85|438.05|433.95|437.93|433.83|13
1637173620000|2021-11-17 18:27:00|437.9|433.8|437.97|433.87|438.1|434|437.85|433.75|18
1637173630000|2021-11-17 18:27:10|438.05|433.95|438.1|434|438.13|434.03|437.99|433.89|22
1637173640000|2021-11-17 18:27:20|438.12|434.02|438.25|434.15|438.3|434.2|438.09|433.99|9
1637173650000|2021-11-17 18:27:30|438.16|434.06|438.11|434.01|438.16|434.06|438.1|434|3
1637173660000|2021-11-17 18:27:40|438.3|434.2|438.3|434.2|438.3|434.2|438.3|434.2|1
1637173680000|2021-11-17 18:28:00|438.32|434.22|438.58|434.48|438.58|434.48|438.28|434.18|13
1637173690000|2021-11-17 18:28:10|438.52|434.42|438.52|434.42|438.58|434.48|438.49|434.39|5
1637173700000|2021-11-17 18:28:20|438.56|434.46|438.52|434.42|438.65|434.55|438.45|434.35|20
1637173710000|2021-11-17 18:28:30|438.45|434.35|438.45|434.35|438.61|434.51|438.43|434.33|7
1637173720000|2021-11-17 18:28:40|438.46|434.36|438.52|434.42|438.52|434.42|438.4|434.3|8
1637173730000|2021-11-17 18:28:50|438.57|434.47|438.66|434.56|438.67|434.57|438.5|434.4|11
1637173740000|2021-11-17 18:29:00|438.68|434.58|438.66|434.56|438.68|434.58|438.65|434.55|21
1637173750000|2021-11-17 18:29:10|438.65|434.55|438.7|434.6|438.78|434.68|438.64|434.54|29
1637173760000|2021-11-17 18:29:20|438.73|434.63|438.7|434.6|438.73|434.63|438.69|434.59|11
1637173770000|2021-11-17 18:29:30|438.71|434.61|438.71|434.61|438.76|434.66|438.7|434.6|15
1637173780000|2021-11-17 18:29:40|438.72|434.62|438.74|434.64|438.85|434.75|438.72|434.62|16
1637173790000|2021-11-17 18:29:50|438.78|434.68|438.79|434.69|438.85|434.75|438.67|434.57|24
1637173800000|2021-11-17 18:30:00|438.75|434.65|438.73|434.63|438.89|434.79|438.64|434.54|26
1637173810000|2021-11-17 18:30:10|438.72|434.62|438.87|434.77|438.91|434.81|438.7|434.6|33
1637173820000|2021-11-17 18:30:20|438.96|434.86|438.88|434.78|439.02|434.92|438.8|434.7|25
1637173830000|2021-11-17 18:30:30|438.89|434.79|438.81|434.71|438.95|434.85|438.81|434.71|9
1637173840000|2021-11-17 18:30:40|438.79|434.69|438.8|434.7|438.85|434.75|438.79|434.69|18
1637173850000|2021-11-17 18:30:50|438.81|434.71|438.85|434.75|438.86|434.76|438.79|434.69|16
1637173860000|2021-11-17 18:31:00|438.88|434.78|438.78|434.68|438.88|434.78|438.76|434.66|10
1637173870000|2021-11-17 18:31:10|438.77|434.67|438.9|434.8|438.9|434.8|438.74|434.64|22
1637173880000|2021-11-17 18:31:20|438.88|434.78|439.03|434.93|439.04|434.94|438.86|434.76|20
1637173890000|2021-11-17 18:31:30|439.04|434.94|439.04|434.94|439.08|434.98|439.04|434.94|10
1637173900000|2021-11-17 18:31:40|439.03|434.93|439.06|434.96|439.08|434.98|439.03|434.93|14
1637173910000|2021-11-17 18:31:50|439.05|434.95|438.97|434.87|439.05|434.95|438.93|434.83|13
1637173920000|2021-11-17 18:32:00|439.01|434.91|438.97|434.87|439.01|434.91|438.96|434.86|6
1637173930000|2021-11-17 18:32:10|438.96|434.86|439.05|434.95|439.05|434.95|438.96|434.86|11
1637173940000|2021-11-17 18:32:20|439.03|434.93|439.02|434.92|439.06|434.96|439|434.9|9
1637173950000|2021-11-17 18:32:30|439.01|434.91|438.97|434.87|439.08|434.98|438.9|434.8|26
1637173960000|2021-11-17 18:32:40|438.98|434.88|438.99|434.89|439.15|435.05|438.97|434.87|20
1637173970000|2021-11-17 18:32:50|438.96|434.86|438.75|434.65|438.96|434.86|438.75|434.65|15
1637173980000|2021-11-17 18:33:00|438.74|434.64|438.85|434.75|438.86|434.76|438.72|434.62|17
1637173990000|2021-11-17 18:33:10|438.78|434.68|438.75|434.65|438.78|434.68|438.73|434.63|13
1637174000000|2021-11-17 18:33:20|438.74|434.64|438.75|434.65|438.76|434.66|438.73|434.63|9
1637174010000|2021-11-17 18:33:30|438.77|434.67|438.83|434.73|438.83|434.73|438.7|434.6|11
1637174020000|2021-11-17 18:33:40|438.75|434.65|438.71|434.61|438.85|434.75|438.69|434.59|18
1637174030000|2021-11-17 18:33:50|438.68|434.58|438.71|434.61|438.71|434.61|438.67|434.57|6
1637174040000|2021-11-17 18:34:00|438.7|434.6|438.65|434.55|438.7|434.6|438.64|434.54|4
1637174050000|2021-11-17 18:34:10|438.66|434.56|438.63|434.53|438.66|434.56|438.63|434.53|3
1637174060000|2021-11-17 18:34:20|438.61|434.51|438.57|434.47|438.63|434.53|438.57|434.47|7
1637174070000|2021-11-17 18:34:30|438.58|434.48|438.58|434.48|438.59|434.49|438.58|434.48|3
1637174080000|2021-11-17 18:34:40|438.59|434.49|438.59|434.49|438.59|434.49|438.59|434.49|1
1637174090000|2021-11-17 18:34:50|438.6|434.5|438.51|434.41|438.6|434.5|438.49|434.39|10
1637174100000|2021-11-17 18:35:00|438.49|434.39|438.27|434.17|438.5|434.4|438.26|434.16|14
1637174110000|2021-11-17 18:35:10|438.24|434.14|438.14|434.04|438.27|434.17|438.14|434.04|23
1637174120000|2021-11-17 18:35:20|438.15|434.05|438.13|434.03|438.16|434.06|438.04|433.94|20
1637174130000|2021-11-17 18:35:30|438.15|434.05|438.05|433.95|438.15|434.05|438.05|433.95|13
1637174140000|2021-11-17 18:35:40|438.03|433.93|438.08|433.98|438.17|434.07|438|433.9|17
1637174150000|2021-11-17 18:35:50|438.07|433.97|438.02|433.92|438.07|433.97|438|433.9|12
1637174160000|2021-11-17 18:36:00|438|433.9|438.26|434.16|438.27|434.17|437.99|433.89|18
1637174170000|2021-11-17 18:36:10|438.27|434.17|438|433.9|438.27|434.17|438|433.9|16
1637174180000|2021-11-17 18:36:20|438.06|433.96|437.87|433.77|438.06|433.96|437.82|433.72|21
1637174190000|2021-11-17 18:36:30|437.89|433.79|437.86|433.76|437.98|433.88|437.86|433.76|15
1637174200000|2021-11-17 18:36:40|437.95|433.85|438.15|434.05|438.15|434.05|437.85|433.75|20
1637174210000|2021-11-17 18:36:50|438.16|434.06|438.12|434.02|438.16|434.06|438.06|433.96|14
1637174220000|2021-11-17 18:37:00|438.13|434.03|437.97|433.87|438.13|434.03|437.97|433.87|10
1637174230000|2021-11-17 18:37:10|437.9|433.8|437.95|433.85|437.95|433.85|437.89|433.79|7
1637174240000|2021-11-17 18:37:20|437.94|433.84|437.96|433.86|437.99|433.89|437.94|433.84|10
1637174250000|2021-11-17 18:37:30|437.95|433.85|437.94|433.84|437.97|433.87|437.94|433.84|4
1637174260000|2021-11-17 18:37:40|437.95|433.85|437.91|433.81|437.95|433.85|437.91|433.81|6
1637174270000|2021-11-17 18:37:50|437.92|433.82|437.92|433.82|437.93|433.83|437.91|433.81|4
1637174280000|2021-11-17 18:38:00|437.91|433.81|437.84|433.74|437.92|433.82|437.84|433.74|13
1637174290000|2021-11-17 18:38:10|437.86|433.76|437.79|433.69|437.94|433.84|437.77|433.67|16
1637174300000|2021-11-17 18:38:20|437.81|433.71|437.7|433.6|437.81|433.71|437.69|433.59|9
1637174310000|2021-11-17 18:38:30|437.69|433.59|437.7|433.6|437.71|433.61|437.69|433.59|8
1637174320000|2021-11-17 18:38:40|437.89|433.79|437.84|433.74|437.99|433.89|437.8|433.7|10
1637174330000|2021-11-17 18:38:50|437.8|433.7|438.08|433.98|438.08|433.98|437.78|433.68|19
1637174340000|2021-11-17 18:39:00|438.07|433.97|438.06|433.96|438.1|434|437.94|433.84|11
1637174350000|2021-11-17 18:39:10|438.1|434|438.02|433.92|438.1|434|438.02|433.92|8
1637174360000|2021-11-17 18:39:20|438.04|433.94|437.96|433.86|438.04|433.94|437.95|433.85|9
1637174370000|2021-11-17 18:39:30|437.99|433.89|437.95|433.85|437.99|433.89|437.95|433.85|7
1637174380000|2021-11-17 18:39:40|438.01|433.91|438.02|433.92|438.08|433.98|438.01|433.91|8
1637174390000|2021-11-17 18:39:50|438|433.9|437.98|433.88|438.06|433.96|437.97|433.87|15
1637174400000|2021-11-17 18:40:00|437.92|433.82|437.72|433.62|437.92|433.82|437.72|433.62|15
1637174410000|2021-11-17 18:40:10|437.73|433.63|437.52|433.42|437.73|433.63|437.48|433.38|14
1637174420000|2021-11-17 18:40:20|437.49|433.39|437.25|433.15|437.49|433.39|437.14|433.04|20
1637174430000|2021-11-17 18:40:30|437.28|433.18|437.17|433.07|437.33|433.23|437.17|433.07|20
1637174440000|2021-11-17 18:40:40|437.18|433.08|437.25|433.15|437.33|433.23|437.09|432.99|28
1637174450000|2021-11-17 18:40:50|437.22|433.12|437.27|433.17|437.27|433.17|437.1|433|18
1637174460000|2021-11-17 18:41:00|437.25|433.15|437.21|433.11|437.25|433.15|437.14|433.04|16
1637174470000|2021-11-17 18:41:10|437.12|433.02|437.26|433.16|437.26|433.16|437.09|432.99|17
1637174480000|2021-11-17 18:41:20|437.23|433.13|437.08|432.98|437.26|433.16|437.07|432.97|16
1637174490000|2021-11-17 18:41:30|437.07|432.97|437.22|433.12|437.22|433.12|437.03|432.93|25
1637174500000|2021-11-17 18:41:40|437.19|433.09|437.27|433.17|437.31|433.21|437.18|433.08|16
1637174510000|2021-11-17 18:41:50|437.31|433.21|437.34|433.24|437.34|433.24|437.31|433.21|4
1637174520000|2021-11-17 18:42:00|437.35|433.25|437.37|433.27|437.45|433.35|437.24|433.14|18
1637174530000|2021-11-17 18:42:10|437.45|433.35|437.29|433.19|437.45|433.35|437.28|433.18|19
1637174540000|2021-11-17 18:42:20|437.28|433.18|437.31|433.21|437.36|433.26|437.28|433.18|22
1637174550000|2021-11-17 18:42:30|437.3|433.2|437.28|433.18|437.33|433.23|437.27|433.17|10
1637174560000|2021-11-17 18:42:40|437.26|433.16|437.28|433.18|437.31|433.21|437.26|433.16|22
1637174570000|2021-11-17 18:42:50|437.3|433.2|437.29|433.19|437.31|433.21|437.29|433.19|7
1637174580000|2021-11-17 18:43:00|437.31|433.21|437.19|433.09|437.31|433.21|437.17|433.07|19
1637174590000|2021-11-17 18:43:10|437.2|433.1|437.26|433.16|437.26|433.16|437.16|433.06|17
1637174600000|2021-11-17 18:43:20|437.22|433.12|437.21|433.11|437.28|433.18|437.13|433.03|15
1637174610000|2021-11-17 18:43:30|437.27|433.17|437.26|433.16|437.33|433.23|437.26|433.16|10
1637174620000|2021-11-17 18:43:40|437.28|433.18|437.28|433.18|437.29|433.19|437.14|433.04|15
1637174630000|2021-11-17 18:43:50|437.37|433.27|437.46|433.36|437.46|433.36|437.36|433.26|5
1637174640000|2021-11-17 18:44:00|437.41|433.31|437.37|433.27|437.41|433.31|437.33|433.23|13
1637174650000|2021-11-17 18:44:10|437.38|433.28|437.5|433.4|437.5|433.4|437.36|433.26|16
1637174660000|2021-11-17 18:44:20|437.54|433.44|437.61|433.51|437.63|433.53|437.52|433.42|12
1637174670000|2021-11-17 18:44:30|437.56|433.46|437.61|433.51|437.61|433.51|437.56|433.46|12
1637174680000|2021-11-17 18:44:40|437.58|433.48|437.75|433.65|437.76|433.66|437.58|433.48|21
1637174690000|2021-11-17 18:44:50|437.73|433.63|437.65|433.55|437.73|433.63|437.65|433.55|17
1637174700000|2021-11-17 18:45:00|437.62|433.52|437.65|433.55|437.7|433.6|437.62|433.52|15
1637174710000|2021-11-17 18:45:10|437.64|433.54|437.57|433.47|437.64|433.54|437.53|433.43|22
1637174720000|2021-11-17 18:45:20|437.54|433.44|437.56|433.46|437.64|433.54|437.53|433.43|18
1637174730000|2021-11-17 18:45:30|437.57|433.47|437.57|433.47|437.57|433.47|437.56|433.46|3
1637174740000|2021-11-17 18:45:40|437.55|433.45|437.48|433.38|437.6|433.5|437.46|433.36|6
1637174750000|2021-11-17 18:45:50|437.46|433.36|437.48|433.38|437.57|433.47|437.43|433.33|22
1637174760000|2021-11-17 18:46:00|437.46|433.36|437.48|433.38|437.52|433.42|437.42|433.32|11
1637174770000|2021-11-17 18:46:10|437.47|433.37|437.5|433.4|437.53|433.43|437.45|433.35|15
1637174780000|2021-11-17 18:46:20|437.63|433.53|437.57|433.47|437.68|433.58|437.56|433.46|14
1637174790000|2021-11-17 18:46:30|437.6|433.5|437.67|433.57|437.71|433.61|437.58|433.48|14
1637174800000|2021-11-17 18:46:40|437.68|433.58|437.86|433.76|437.86|433.76|437.68|433.58|16
1637174810000|2021-11-17 18:46:50|437.83|433.73|437.91|433.81|437.93|433.83|437.83|433.73|11
1637174820000|2021-11-17 18:47:00|438|433.9|438.03|433.93|438.06|433.96|438|433.9|11
1637174830000|2021-11-17 18:47:10|438.04|433.94|438.15|434.05|438.17|434.07|438.04|433.94|14
1637174840000|2021-11-17 18:47:20|438.17|434.07|438.2|434.1|438.28|434.18|438.15|434.05|14
1637174850000|2021-11-17 18:47:30|438.19|434.09|438.05|433.95|438.21|434.11|438.03|433.93|17
1637174860000|2021-11-17 18:47:40|437.97|433.87|438.1|434|438.1|434|437.97|433.87|12
1637174870000|2021-11-17 18:47:50|438.09|433.99|437.99|433.89|438.1|434|437.96|433.86|16
1637174880000|2021-11-17 18:48:00|438.01|433.91|437.89|433.79|438.07|433.97|437.86|433.76|21
1637174890000|2021-11-17 18:48:10|437.82|433.72|437.84|433.74|437.87|433.77|437.78|433.68|10
1637174900000|2021-11-17 18:48:20|437.77|433.67|437.74|433.64|437.86|433.76|437.73|433.63|11
1637174910000|2021-11-17 18:48:30|437.73|433.63|437.58|433.48|437.73|433.63|437.58|433.48|9
1637174920000|2021-11-17 18:48:40|437.62|433.52|437.56|433.46|437.63|433.53|437.52|433.42|18
1637174930000|2021-11-17 18:48:50|437.55|433.45|437.54|433.44|437.55|433.45|437.44|433.34|17
1637174940000|2021-11-17 18:49:00|437.55|433.45|437.54|433.44|437.55|433.45|437.54|433.44|4
1637174950000|2021-11-17 18:49:10|437.52|433.42|437.52|433.42|437.52|433.42|437.52|433.42|1
1637174960000|2021-11-17 18:49:20|437.5|433.4|437.47|433.37|437.5|433.4|437.44|433.34|14
1637174970000|2021-11-17 18:49:30|437.42|433.32|437.46|433.36|437.51|433.41|437.42|433.32|4
1637174980000|2021-11-17 18:49:40|437.43|433.33|437.56|433.46|437.59|433.49|437.43|433.33|18
1637174990000|2021-11-17 18:49:50|437.57|433.47|437.51|433.41|437.57|433.47|437.44|433.34|20
1637175000000|2021-11-17 18:50:00|437.48|433.38|437.54|433.44|437.58|433.48|437.46|433.36|15
1637175010000|2021-11-17 18:50:10|437.55|433.45|438.01|433.91|438.03|433.93|437.48|433.38|27
1637175020000|2021-11-17 18:50:20|438.06|433.96|437.87|433.77|438.08|433.98|437.86|433.76|20
1637175030000|2021-11-17 18:50:30|437.88|433.78|437.84|433.74|437.92|433.82|437.84|433.74|17
1637175040000|2021-11-17 18:50:40|437.85|433.75|437.81|433.71|437.88|433.78|437.79|433.69|13
1637175050000|2021-11-17 18:50:50|437.86|433.76|437.98|433.88|437.98|433.88|437.79|433.69|20
1637175060000|2021-11-17 18:51:00|437.97|433.87|437.98|433.88|438.04|433.94|437.95|433.85|13
1637175070000|2021-11-17 18:51:10|437.99|433.89|438.19|434.09|438.23|434.13|437.98|433.88|21
1637175080000|2021-11-17 18:51:20|438.18|434.08|438.18|434.08|438.2|434.1|438.1|434|8
1637175100000|2021-11-17 18:51:40|438.16|434.06|438.11|434.01|438.19|434.09|438.05|433.95|16
1637175110000|2021-11-17 18:51:50|438.12|434.02|438.1|434|438.21|434.11|438.07|433.97|20
1637175120000|2021-11-17 18:52:00|438.19|434.09|438.08|433.98|438.19|434.09|438.07|433.97|12
1637175130000|2021-11-17 18:52:10|438.13|434.03|438.25|434.15|438.25|434.15|438.1|434|22
1637175140000|2021-11-17 18:52:20|438.29|434.19|438.2|434.1|438.32|434.22|438.2|434.1|16
1637175150000|2021-11-17 18:52:30|438.23|434.13|438.1|434|438.24|434.14|438.1|434|16
1637175160000|2021-11-17 18:52:40|438.12|434.02|438.2|434.1|438.21|434.11|438.12|434.02|11
1637175170000|2021-11-17 18:52:50|438.19|434.09|438.21|434.11|438.22|434.12|438.19|434.09|9
1637175180000|2021-11-17 18:53:00|438.22|434.12|438.19|434.09|438.24|434.14|438.19|434.09|4
1637175190000|2021-11-17 18:53:10|438.17|434.07|437.86|433.76|438.18|434.08|437.86|433.76|17
1637175200000|2021-11-17 18:53:20|437.85|433.75|437.91|433.81|437.98|433.88|437.82|433.72|24
1637175210000|2021-11-17 18:53:30|437.9|433.8|437.96|433.86|438.02|433.92|437.9|433.8|19
1637175220000|2021-11-17 18:53:40|437.95|433.85|438.04|433.94|438.09|433.99|437.92|433.82|19
1637175230000|2021-11-17 18:53:50|438.05|433.95|438.09|433.99|438.09|433.99|438.04|433.94|12
1637175240000|2021-11-17 18:54:00|438.08|433.98|438.17|434.07|438.18|434.08|438.08|433.98|10
1637175250000|2021-11-17 18:54:10|438.11|434.01|438.1|434|438.13|434.03|438.06|433.96|15
1637175260000|2021-11-17 18:54:20|438.13|434.03|438.15|434.05|438.15|434.05|438.13|434.03|4
1637175270000|2021-11-17 18:54:30|438.14|434.04|438.14|434.04|438.2|434.1|438.11|434.01|13
1637175280000|2021-11-17 18:54:40|438.15|434.05|438.17|434.07|438.19|434.09|438.08|433.98|19
1637175290000|2021-11-17 18:54:50|438.18|434.08|438.19|434.09|438.23|434.13|438.15|434.05|10
1637175300000|2021-11-17 18:55:00|438.18|434.08|438.38|434.28|438.38|434.28|438.18|434.08|16
1637175310000|2021-11-17 18:55:10|438.37|434.27|438.48|434.38|438.49|434.39|438.31|434.21|27
1637175320000|2021-11-17 18:55:20|438.47|434.37|438.38|434.28|438.62|434.52|438.36|434.26|23
1637175330000|2021-11-17 18:55:30|438.37|434.27|438.21|434.11|438.38|434.28|438.21|434.11|22
1637175340000|2021-11-17 18:55:40|438.2|434.1|438.06|433.96|438.2|434.1|438|433.9|30
1637175350000|2021-11-17 18:55:50|438.09|433.99|438.18|434.08|438.25|434.15|438.06|433.96|20
1637175360000|2021-11-17 18:56:00|438.21|434.11|438.19|434.09|438.21|434.11|438.14|434.04|19
1637175370000|2021-11-17 18:56:10|438.17|434.07|438.02|433.92|438.17|434.07|438.02|433.92|15
1637175380000|2021-11-17 18:56:20|438.04|433.94|438.01|433.91|438.04|433.94|437.96|433.86|11
1637175390000|2021-11-17 18:56:30|437.99|433.89|438.06|433.96|438.06|433.96|437.95|433.85|8
1637175400000|2021-11-17 18:56:40|438.04|433.94|437.91|433.81|438.04|433.94|437.91|433.81|8
1637175410000|2021-11-17 18:56:50|437.94|433.84|437.91|433.81|437.96|433.86|437.87|433.77|10
1637175420000|2021-11-17 18:57:00|437.88|433.78|438.03|433.93|438.03|433.93|437.88|433.78|15
1637175430000|2021-11-17 18:57:10|438.06|433.96|438.01|433.91|438.13|434.03|438.01|433.91|21
1637175440000|2021-11-17 18:57:20|438.02|433.92|437.96|433.86|438.02|433.92|437.9|433.8|18
1637175450000|2021-11-17 18:57:30|437.9|433.8|437.55|433.45|437.97|433.87|437.53|433.43|20
1637175460000|2021-11-17 18:57:40|437.56|433.46|437.63|433.53|437.63|433.53|437.44|433.34|29
1637175470000|2021-11-17 18:57:50|437.62|433.52|437.52|433.42|437.62|433.52|437.51|433.41|12
1637175480000|2021-11-17 18:58:00|437.51|433.41|437.59|433.49|437.6|433.5|437.51|433.41|11
1637175490000|2021-11-17 18:58:10|437.6|433.5|437.52|433.42|437.62|433.52|437.4|433.3|23
1637175500000|2021-11-17 18:58:20|437.51|433.41|437.64|433.54|437.65|433.55|437.45|433.35|24
1637175510000|2021-11-17 18:58:30|437.5|433.4|437.36|433.26|437.59|433.49|437.35|433.25|24
1637175520000|2021-11-17 18:58:40|437.51|433.41|437.47|433.37|437.57|433.47|437.43|433.33|14
1637175530000|2021-11-17 18:58:50|437.46|433.36|437.52|433.42|437.56|433.46|437.44|433.34|20
1637175540000|2021-11-17 18:59:00|437.55|433.45|437.55|433.45|437.59|433.49|437.47|433.37|14
1637175550000|2021-11-17 18:59:10|437.5|433.4|437.47|433.37|437.5|433.4|437.4|433.3|9
1637175560000|2021-11-17 18:59:20|437.46|433.36|437.7|433.6|437.7|433.6|437.39|433.29|25
1637175570000|2021-11-17 18:59:30|437.71|433.61|437.69|433.59|437.71|433.61|437.5|433.4|20
1637175580000|2021-11-17 18:59:40|437.7|433.6|437.59|433.49|437.7|433.6|437.59|433.49|9
1637175590000|2021-11-17 18:59:50|437.58|433.48|437.6|433.5|437.65|433.55|437.58|433.48|9
1637175600000|2021-11-17 19:00:00|437.61|433.51|437.3|433.2|437.63|433.53|437.29|433.19|20
1637175610000|2021-11-17 19:00:10|437.25|433.15|437.08|432.98|437.25|433.15|437.07|432.97|7
1637175620000|2021-11-17 19:00:20|437.06|432.96|437|432.9|437.06|432.96|436.97|432.87|11
1637175630000|2021-11-17 19:00:30|436.97|432.87|437.01|432.91|437.05|432.95|436.88|432.78|19
1637175640000|2021-11-17 19:00:40|437.02|432.92|436.98|432.88|437.03|432.93|436.9|432.8|13
1637175650000|2021-11-17 19:00:50|437|432.9|437.35|433.25|437.44|433.34|436.87|432.77|18
1637175660000|2021-11-17 19:01:00|437.23|433.13|437.33|433.23|437.36|433.26|437.23|433.13|22
1637175670000|2021-11-17 19:01:10|437.35|433.25|437|432.9|437.35|433.25|436.94|432.84|22
1637175680000|2021-11-17 19:01:20|437.03|432.93|437.13|433.03|437.13|433.03|436.94|432.84|16
1637175690000|2021-11-17 19:01:30|437.19|433.09|437.15|433.05|437.19|433.09|437.1|433|16
1637175700000|2021-11-17 19:01:40|437.14|433.04|437.45|433.35|437.46|433.36|437.14|433.04|19
1637175710000|2021-11-17 19:01:50|437.46|433.36|437.4|433.3|437.46|433.36|437.39|433.29|10
1637175720000|2021-11-17 19:02:00|437.43|433.33|437.67|433.57|437.75|433.65|437.42|433.32|18
1637175730000|2021-11-17 19:02:10|437.76|433.66|437.97|433.87|437.97|433.87|437.72|433.62|29
1637175740000|2021-11-17 19:02:20|437.98|433.88|438.18|434.08|438.22|434.12|437.98|433.88|23
1637175750000|2021-11-17 19:02:30|438.13|434.03|438.15|434.05|438.15|434.05|438.11|434.01|11
1637175760000|2021-11-17 19:02:40|438.12|434.02|438.3|434.2|438.35|434.25|438.12|434.02|22
1637175770000|2021-11-17 19:02:50|438.29|434.19|438.23|434.13|438.31|434.21|438.2|434.1|26
1637175780000|2021-11-17 19:03:00|438.26|434.16|438.23|434.13|438.28|434.18|438.22|434.12|15
1637175790000|2021-11-17 19:03:10|438.21|434.11|438.29|434.19|438.33|434.23|438.2|434.1|14
1637175800000|2021-11-17 19:03:20|438.33|434.23|438.25|434.15|438.33|434.23|438.22|434.12|10
1637175810000|2021-11-17 19:03:30|438.29|434.19|438.25|434.15|438.29|434.19|438.19|434.09|6
1637175820000|2021-11-17 19:03:40|438.26|434.16|438.24|434.14|438.29|434.19|438.24|434.14|5
1637175830000|2021-11-17 19:03:50|438.26|434.16|438.09|433.99|438.27|434.17|438.07|433.97|14
1637175840000|2021-11-17 19:04:00|438.08|433.98|438.05|433.95|438.13|434.03|438.03|433.93|17
1637175850000|2021-11-17 19:04:10|438.03|433.93|437.85|433.75|438.07|433.97|437.85|433.75|17
1637175860000|2021-11-17 19:04:20|437.9|433.8|437.59|433.49|437.9|433.8|437.58|433.48|28
1637175870000|2021-11-17 19:04:30|437.63|433.53|437.42|433.32|437.63|433.53|437.41|433.31|22
1637175880000|2021-11-17 19:04:40|437.43|433.33|437.41|433.31|437.52|433.42|437.41|433.31|14
1637175890000|2021-11-17 19:04:50|437.4|433.3|437.41|433.31|437.6|433.5|437.38|433.28|26
1637175900000|2021-11-17 19:05:00|437.45|433.35|437.48|433.38|437.49|433.39|437.43|433.33|11
1637175910000|2021-11-17 19:05:10|437.47|433.37|437.49|433.39|437.5|433.4|437.47|433.37|9
1637175920000|2021-11-17 19:05:20|437.48|433.38|437.27|433.17|437.52|433.42|437.19|433.09|20
1637175930000|2021-11-17 19:05:30|437.26|433.16|437.26|433.16|437.27|433.17|437.17|433.07|16
1637175940000|2021-11-17 19:05:40|437.17|433.07|437.02|432.92|437.18|433.08|437.02|432.92|14
1637175950000|2021-11-17 19:05:50|437.01|432.91|437.05|432.95|437.06|432.96|436.95|432.85|21
1637175960000|2021-11-17 19:06:00|437.06|432.96|437.21|433.11|437.21|433.11|436.91|432.81|21
1637175970000|2021-11-17 19:06:10|437.18|433.08|437.2|433.1|437.21|433.11|437.18|433.08|3
1637175980000|2021-11-17 19:06:20|437.21|433.11|437.19|433.09|437.23|433.13|437.19|433.09|7
1637175990000|2021-11-17 19:06:30|437.2|433.1|437.3|433.2|437.3|433.2|437.09|432.99|21
1637176000000|2021-11-17 19:06:40|437.33|433.23|437.17|433.07|437.33|433.23|437.15|433.05|12
1637176010000|2021-11-17 19:06:50|437.2|433.1|437.18|433.08|437.22|433.12|437.08|432.98|12
1637176020000|2021-11-17 19:07:00|437.09|432.99|437.13|433.03|437.25|433.15|437.09|432.99|14
1637176030000|2021-11-17 19:07:10|437.14|433.04|437.25|433.15|437.29|433.19|437.12|433.02|23
1637176040000|2021-11-17 19:07:20|437.23|433.13|437.18|433.08|437.25|433.15|437.16|433.06|16
1637176050000|2021-11-17 19:07:30|437.25|433.15|437.14|433.04|437.26|433.16|437.14|433.04|14
1637176060000|2021-11-17 19:07:40|437.16|433.06|437.13|433.03|437.26|433.16|437.13|433.03|11
1637176070000|2021-11-17 19:07:50|437.27|433.17|437.23|433.13|437.27|433.17|437.15|433.05|16
1637176080000|2021-11-17 19:08:00|437.27|433.17|437.24|433.14|437.28|433.18|437.22|433.12|19
1637176090000|2021-11-17 19:08:10|437.22|433.12|437.32|433.22|437.32|433.22|437.22|433.12|9
1637176100000|2021-11-17 19:08:20|437.27|433.17|437.24|433.14|437.32|433.22|437.19|433.09|12
1637176110000|2021-11-17 19:08:30|437.23|433.13|437.16|433.06|437.23|433.13|437.09|432.99|6
1637176120000|2021-11-17 19:08:40|437.12|433.02|437.24|433.14|437.3|433.2|437.12|433.02|9
1637176130000|2021-11-17 19:08:50|437.27|433.17|437.11|433.01|437.32|433.22|437.11|433.01|17
1637176140000|2021-11-17 19:09:00|437.09|432.99|437.04|432.94|437.12|433.02|437.03|432.93|10
1637176150000|2021-11-17 19:09:10|437.03|432.93|437.12|433.02|437.19|433.09|437.01|432.91|18
1637176160000|2021-11-17 19:09:20|437.17|433.07|437.22|433.12|437.24|433.14|437.16|433.06|19
1637176170000|2021-11-17 19:09:30|437.2|433.1|437.15|433.05|437.21|433.11|437.13|433.03|16
1637176180000|2021-11-17 19:09:40|437.14|433.04|437.16|433.06|437.2|433.1|437.14|433.04|13
1637176190000|2021-11-17 19:09:50|437.2|433.1|437.43|433.33|437.51|433.41|437.16|433.06|21
1637176200000|2021-11-17 19:10:00|437.52|433.42|437.61|433.51|437.66|433.56|437.51|433.41|11
1637176210000|2021-11-17 19:10:10|437.58|433.48|437.51|433.41|437.58|433.48|437.48|433.38|13
1637176220000|2021-11-17 19:10:20|437.53|433.43|437.52|433.42|437.55|433.45|437.51|433.41|17
1637176230000|2021-11-17 19:10:30|437.5|433.4|437.32|433.22|437.5|433.4|437.29|433.19|18
1637176240000|2021-11-17 19:10:40|437.28|433.18|437.31|433.21|437.36|433.26|437.28|433.18|13
1637176250000|2021-11-17 19:10:50|437.28|433.18|437.23|433.13|437.28|433.18|437.18|433.08|15
1637176260000|2021-11-17 19:11:00|437.24|433.14|437.29|433.19|437.31|433.21|437.23|433.13|15
1637176270000|2021-11-17 19:11:10|437.26|433.16|437.29|433.19|437.32|433.22|437.21|433.11|7
1637176280000|2021-11-17 19:11:20|437.25|433.15|437.36|433.26|437.36|433.26|437.25|433.15|10
1637176290000|2021-11-17 19:11:30|437.37|433.27|437.28|433.18|437.37|433.27|437.28|433.18|5
1637176300000|2021-11-17 19:11:40|437.27|433.17|437.19|433.09|437.27|433.17|437.19|433.09|11
1637176310000|2021-11-17 19:11:50|437.18|433.08|437.14|433.04|437.18|433.08|437.14|433.04|6
1637176320000|2021-11-17 19:12:00|437.15|433.05|437.1|433|437.15|433.05|437.05|432.95|13
1637176330000|2021-11-17 19:12:10|437.11|433.01|437.05|432.95|437.11|433.01|437.04|432.94|6
1637176340000|2021-11-17 19:12:20|437.03|432.93|437.02|432.92|437.05|432.95|437.02|432.92|8
1637176350000|2021-11-17 19:12:30|437.03|432.93|437.03|432.93|437.04|432.94|437.01|432.91|8
1637176360000|2021-11-17 19:12:40|437.02|432.92|437.06|432.96|437.07|432.97|436.98|432.88|8
1637176370000|2021-11-17 19:12:50|437.08|432.98|437|432.9|437.11|433.01|436.99|432.89|9
1637176380000|2021-11-17 19:13:00|436.99|432.89|437.08|432.98|437.11|433.01|436.99|432.89|7
1637176390000|2021-11-17 19:13:10|437.05|432.95|436.76|432.66|437.05|432.95|436.76|432.66|16
1637176400000|2021-11-17 19:13:20|436.77|432.67|436.45|432.35|436.77|432.67|436.44|432.34|12
1637176410000|2021-11-17 19:13:30|436.46|432.36|436.45|432.35|436.5|432.4|436.45|432.35|10
1637176420000|2021-11-17 19:13:40|436.41|432.31|436.23|432.13|436.41|432.31|436.23|432.13|15
1637176430000|2021-11-17 19:13:50|436.24|432.14|436.23|432.13|436.27|432.17|436.19|432.09|15
1637176440000|2021-11-17 19:14:00|436.21|432.11|436.15|432.05|436.23|432.13|436.13|432.03|16
1637176450000|2021-11-17 19:14:10|436.16|432.06|435.93|431.83|436.16|432.06|435.93|431.83|18
1637176460000|2021-11-17 19:14:20|436.01|431.91|435.96|431.86|436.05|431.95|435.88|431.78|11
1637176470000|2021-11-17 19:14:30|435.98|431.88|435.56|431.46|435.98|431.88|435.56|431.46|21
1637176480000|2021-11-17 19:14:40|435.58|431.48|435.7|431.6|435.73|431.63|435.53|431.43|14
1637176490000|2021-11-17 19:14:50|435.74|431.64|435.85|431.75|435.85|431.75|435.7|431.6|11
1637176500000|2021-11-17 19:15:00|435.9|431.8|435.74|431.64|435.9|431.8|435.74|431.64|10
1637176510000|2021-11-17 19:15:10|435.72|431.62|435.6|431.5|435.73|431.63|435.59|431.49|19
1637176520000|2021-11-17 19:15:20|435.55|431.45|435.53|431.43|435.58|431.48|435.53|431.43|5
1637176530000|2021-11-17 19:15:30|435.54|431.44|435.53|431.43|435.65|431.55|435.46|431.36|17
1637176540000|2021-11-17 19:15:40|435.52|431.42|435.48|431.38|435.56|431.46|435.47|431.37|13
1637176550000|2021-11-17 19:15:50|435.47|431.37|435.48|431.38|435.62|431.52|435.45|431.35|19
1637176560000|2021-11-17 19:16:00|435.47|431.37|435.42|431.32|435.47|431.37|435.38|431.28|11
1637176570000|2021-11-17 19:16:10|435.39|431.29|435.4|431.3|435.41|431.31|435.35|431.25|9
1637176580000|2021-11-17 19:16:20|435.38|431.28|435.33|431.23|435.38|431.28|435.31|431.21|6
1637176590000|2021-11-17 19:16:30|435.34|431.24|435.12|431.02|435.34|431.24|435.09|430.99|21
1637176600000|2021-11-17 19:16:40|435.13|431.03|435.16|431.06|435.25|431.15|435.08|430.98|11
1637176610000|2021-11-17 19:16:50|435.14|431.04|435.44|431.34|435.44|431.34|435.14|431.04|14
1637176620000|2021-11-17 19:17:00|435.42|431.32|435.46|431.36|435.46|431.36|435.32|431.22|19
1637176630000|2021-11-17 19:17:10|435.48|431.38|435.39|431.29|435.48|431.38|435.39|431.29|8
1637176640000|2021-11-17 19:17:20|435.4|431.3|435.66|431.56|435.66|431.56|435.39|431.29|17
1637176650000|2021-11-17 19:17:30|435.64|431.54|435.6|431.5|435.64|431.54|435.6|431.5|3
1637176660000|2021-11-17 19:17:40|435.56|431.46|435.2|431.1|435.56|431.46|435.2|431.1|19
1637176670000|2021-11-17 19:17:50|435.21|431.11|435.22|431.12|435.28|431.18|435.19|431.09|20
1637176680000|2021-11-17 19:18:00|435.26|431.16|435.26|431.16|435.32|431.22|435.23|431.13|20
1637176690000|2021-11-17 19:18:10|435.27|431.17|435.36|431.26|435.47|431.37|435.27|431.17|14
1637176700000|2021-11-17 19:18:20|435.35|431.25|435.32|431.22|435.37|431.27|435.25|431.15|11
1637176710000|2021-11-17 19:18:30|435.53|431.43|435.44|431.34|435.53|431.43|435.28|431.18|10
1637176720000|2021-11-17 19:18:40|435.46|431.36|435.68|431.58|435.75|431.65|435.46|431.36|12
1637176730000|2021-11-17 19:18:50|435.66|431.56|435.55|431.45|435.7|431.6|435.52|431.42|14
1637176740000|2021-11-17 19:19:00|435.58|431.48|435.43|431.33|435.59|431.49|435.43|431.33|13
1637176750000|2021-11-17 19:19:10|435.44|431.34|435.4|431.3|435.5|431.4|435.4|431.3|15
1637176760000|2021-11-17 19:19:20|435.42|431.32|435.45|431.35|435.45|431.35|435.42|431.32|3
1637176770000|2021-11-17 19:19:30|435.48|431.38|435.58|431.48|435.59|431.49|435.44|431.34|13
1637176780000|2021-11-17 19:19:40|435.57|431.47|435.49|431.39|435.61|431.51|435.39|431.29|12
1637176790000|2021-11-17 19:19:50|435.37|431.27|435.47|431.37|435.6|431.5|435.37|431.27|7
1637176800000|2021-11-17 19:20:00|435.48|431.38|435.59|431.49|435.6|431.5|435.45|431.35|10
1637176810000|2021-11-17 19:20:10|435.6|431.5|435.22|431.12|435.6|431.5|435.2|431.1|18
1637176820000|2021-11-17 19:20:20|435.24|431.14|435.18|431.08|435.24|431.14|435.18|431.08|8
1637176830000|2021-11-17 19:20:30|435.2|431.1|435.29|431.19|435.35|431.25|435.2|431.1|15
1637176840000|2021-11-17 19:20:40|435.28|431.18|435.3|431.2|435.3|431.2|435.24|431.14|9
1637176850000|2021-11-17 19:20:50|435.23|431.13|435.18|431.08|435.32|431.22|435.15|431.05|11
1637176860000|2021-11-17 19:21:00|435.16|431.06|435.23|431.13|435.29|431.19|435.15|431.05|15
1637176870000|2021-11-17 19:21:10|435.17|431.07|435.21|431.11|435.21|431.11|435.17|431.07|4
1637176880000|2021-11-17 19:21:20|435.2|431.1|435.17|431.07|435.2|431.1|435.16|431.06|14
1637176890000|2021-11-17 19:21:30|435.18|431.08|435.28|431.18|435.28|431.18|435.18|431.08|7
1637176900000|2021-11-17 19:21:40|435.25|431.15|435.03|430.93|435.25|431.15|435.03|430.93|18
1637176910000|2021-11-17 19:21:50|435.01|430.91|434.73|430.63|435.01|430.91|434.73|430.63|11
1637176920000|2021-11-17 19:22:00|434.8|430.7|434.75|430.65|434.8|430.7|434.75|430.65|2
1637176930000|2021-11-17 19:22:10|434.8|430.7|434.73|430.63|434.8|430.7|434.73|430.63|2
1637176940000|2021-11-17 19:22:20|434.8|430.7|434.89|430.79|434.9|430.8|434.79|430.69|10
1637176950000|2021-11-17 19:22:30|434.88|430.78|434.9|430.8|434.9|430.8|434.81|430.71|9
1637176960000|2021-11-17 19:22:40|434.88|430.78|434.87|430.77|434.91|430.81|434.86|430.76|7
1637176970000|2021-11-17 19:22:50|434.88|430.78|434.81|430.71|434.88|430.78|434.72|430.62|16
1637176980000|2021-11-17 19:23:00|434.83|430.73|434.81|430.71|434.83|430.73|434.81|430.71|16
1637176990000|2021-11-17 19:23:10|434.8|430.7|434.85|430.75|434.85|430.75|434.7|430.6|17
1637177000000|2021-11-17 19:23:20|434.84|430.74|434.68|430.58|434.85|430.75|434.67|430.57|20
1637177010000|2021-11-17 19:23:30|434.66|430.56|434.66|430.56|434.68|430.58|434.66|430.56|12
1637177020000|2021-11-17 19:23:40|434.67|430.57|434.7|430.6|434.7|430.6|434.66|430.56|12
1637177030000|2021-11-17 19:23:50|434.69|430.59|434.69|430.59|434.69|430.59|434.69|430.59|1
1637177040000|2021-11-17 19:24:00|434.67|430.57|434.63|430.53|434.67|430.57|434.63|430.53|7
1637177050000|2021-11-17 19:24:10|434.61|430.51|434.62|430.52|434.63|430.53|434.61|430.51|4
1637177060000|2021-11-17 19:24:20|434.63|430.53|434.63|430.53|434.63|430.53|434.61|430.51|3
1637177070000|2021-11-17 19:24:30|434.64|430.54|434.8|430.7|434.8|430.7|434.59|430.49|12
1637177080000|2021-11-17 19:24:40|434.83|430.73|434.6|430.5|434.83|430.73|434.6|430.5|20
1637177090000|2021-11-17 19:24:50|434.61|430.51|434.61|430.51|434.64|430.54|434.61|430.51|9
1637177100000|2021-11-17 19:25:00|434.6|430.5|434.57|430.47|434.61|430.51|434.49|430.39|11
1637177110000|2021-11-17 19:25:10|434.56|430.46|434.62|430.52|434.65|430.55|434.52|430.42|23
1637177120000|2021-11-17 19:25:20|434.63|430.53|434.58|430.48|434.63|430.53|434.58|430.48|6
1637177130000|2021-11-17 19:25:30|434.61|430.51|434.58|430.48|434.61|430.51|434.58|430.48|2
1637177140000|2021-11-17 19:25:40|434.56|430.46|434.56|430.46|434.6|430.5|434.56|430.46|5
1637177150000|2021-11-17 19:25:50|434.55|430.45|434.78|430.68|434.82|430.72|434.53|430.43|18
1637177160000|2021-11-17 19:26:00|434.77|430.67|434.86|430.76|434.92|430.82|434.76|430.66|17
1637177170000|2021-11-17 19:26:10|434.83|430.73|434.9|430.8|434.91|430.81|434.77|430.67|16
1637177180000|2021-11-17 19:26:20|434.91|430.81|435.01|430.91|435.1|431|434.9|430.8|14
1637177190000|2021-11-17 19:26:30|435.02|430.92|435.02|430.92|435.1|431|435|430.9|14
1637177200000|2021-11-17 19:26:40|435.04|430.94|435.04|430.94|435.06|430.96|435.02|430.92|6
1637177210000|2021-11-17 19:26:50|434.89|430.79|434.84|430.74|434.9|430.8|434.84|430.74|8
1637177220000|2021-11-17 19:27:00|434.86|430.76|434.83|430.73|434.88|430.78|434.73|430.63|12
1637177230000|2021-11-17 19:27:10|434.86|430.76|435.08|430.98|435.08|430.98|434.86|430.76|25
1637177240000|2021-11-17 19:27:20|435.04|430.94|435.43|431.33|435.43|431.33|435.01|430.91|18
1637177250000|2021-11-17 19:27:30|435.4|431.3|435.43|431.33|435.54|431.44|435.4|431.3|7
1637177260000|2021-11-17 19:27:40|435.48|431.38|435.49|431.39|435.54|431.44|435.43|431.33|12
1637177270000|2021-11-17 19:27:50|435.51|431.41|435.46|431.36|435.51|431.41|435.36|431.26|22
1637177280000|2021-11-17 19:28:00|435.43|431.33|435.19|431.09|435.44|431.34|435.19|431.09|18
1637177290000|2021-11-17 19:28:10|435.23|431.13|435.28|431.18|435.3|431.2|435.22|431.12|10
1637177300000|2021-11-17 19:28:20|435.24|431.14|435.32|431.22|435.37|431.27|435.24|431.14|14
1637177310000|2021-11-17 19:28:30|435.24|431.14|435.4|431.3|435.43|431.33|435.24|431.14|14
1637177320000|2021-11-17 19:28:40|435.38|431.28|435.66|431.56|435.72|431.62|435.38|431.28|23
1637177330000|2021-11-17 19:28:50|435.68|431.58|435.53|431.43|435.68|431.58|435.49|431.39|8
1637177340000|2021-11-17 19:29:00|435.57|431.47|435.5|431.4|435.65|431.55|435.5|431.4|13
1637177350000|2021-11-17 19:29:10|435.55|431.45|435.4|431.3|435.59|431.49|435.4|431.3|14
1637177360000|2021-11-17 19:29:20|435.45|431.35|435.69|431.59|435.83|431.73|435.45|431.35|23
1637177370000|2021-11-17 19:29:30|435.6|431.5|435.67|431.57|435.73|431.63|435.6|431.5|9
1637177380000|2021-11-17 19:29:40|435.69|431.59|435.73|431.63|435.73|431.63|435.63|431.53|11
1637177390000|2021-11-17 19:29:50|435.74|431.64|435.64|431.54|435.74|431.64|435.64|431.54|5
1637177400000|2021-11-17 19:30:00|435.66|431.56|435.64|431.54|435.67|431.57|435.6|431.5|12
1637177410000|2021-11-17 19:30:10|435.63|431.53|435.77|431.67|435.77|431.67|435.63|431.53|9
1637177420000|2021-11-17 19:30:20|435.81|431.71|435.77|431.67|435.85|431.75|435.77|431.67|3
1637177430000|2021-11-17 19:30:30|435.76|431.66|435.5|431.4|435.85|431.75|435.5|431.4|16
1637177440000|2021-11-17 19:30:40|435.57|431.47|435.72|431.62|435.72|431.62|435.5|431.4|11
1637177450000|2021-11-17 19:30:50|435.76|431.66|435.56|431.46|435.76|431.66|435.5|431.4|7
1637177460000|2021-11-17 19:31:00|435.59|431.49|435.64|431.54|435.68|431.58|435.5|431.4|14
1637177470000|2021-11-17 19:31:10|435.6|431.5|435.6|431.5|435.64|431.54|435.6|431.5|3
1637177480000|2021-11-17 19:31:20|435.56|431.46|435.48|431.38|435.7|431.6|435.48|431.38|8
1637177490000|2021-11-17 19:31:30|435.46|431.36|435.48|431.38|435.48|431.38|435.46|431.36|4
1637177500000|2021-11-17 19:31:40|435.46|431.36|435.48|431.38|435.59|431.49|435.46|431.36|4
1637177510000|2021-11-17 19:31:50|435.5|431.4|435.52|431.42|435.57|431.47|435.48|431.38|5
1637177520000|2021-11-17 19:32:00|435.48|431.38|435.34|431.24|435.57|431.47|435.32|431.22|18
1637177530000|2021-11-17 19:32:10|435.35|431.25|435.36|431.26|435.36|431.26|435.3|431.2|6
1637177540000|2021-11-17 19:32:20|435.32|431.22|435.34|431.24|435.35|431.25|435.32|431.22|12
1637177550000|2021-11-17 19:32:30|435.35|431.25|435.28|431.18|435.35|431.25|435.28|431.18|4
1637177560000|2021-11-17 19:32:40|435.26|431.16|435.24|431.14|435.31|431.21|435.12|431.02|16
1637177570000|2021-11-17 19:32:50|435.23|431.13|435.18|431.08|435.27|431.17|435.13|431.03|11
1637177580000|2021-11-17 19:33:00|435.21|431.11|435.1|431|435.21|431.11|435.1|431|6
1637177590000|2021-11-17 19:33:10|435.18|431.08|435.18|431.08|435.18|431.08|435.18|431.08|1
1637177600000|2021-11-17 19:33:20|435.23|431.13|435.18|431.08|435.24|431.14|435.17|431.07|5
1637177610000|2021-11-17 19:33:30|435.19|431.09|435.19|431.09|435.21|431.11|435.18|431.08|6
1637177620000|2021-11-17 19:33:40|435.18|431.08|435.23|431.13|435.23|431.13|435.14|431.04|11
1637177630000|2021-11-17 19:33:50|435.25|431.15|435.22|431.12|435.3|431.2|435.21|431.11|11
1637177640000|2021-11-17 19:34:00|435.21|431.11|435.21|431.11|435.21|431.11|435.21|431.11|1
1637177650000|2021-11-17 19:34:10|435.22|431.12|435.24|431.14|435.24|431.14|435.19|431.09|4
1637177660000|2021-11-17 19:34:20|435.22|431.12|435.25|431.15|435.26|431.16|435.22|431.12|9
1637177670000|2021-11-17 19:34:30|435.27|431.17|435.15|431.05|435.27|431.17|435.14|431.04|10
1637177680000|2021-11-17 19:34:40|435.11|431.01|435.2|431.1|435.2|431.1|435.11|431.01|9
1637177690000|2021-11-17 19:34:50|435.24|431.14|435.17|431.07|435.24|431.14|435.15|431.05|15
1637177700000|2021-11-17 19:35:00|435.16|431.06|435.18|431.08|435.24|431.14|435.15|431.05|13
1637177710000|2021-11-17 19:35:10|435.23|431.13|435.3|431.2|435.31|431.21|435.23|431.13|13
1637177720000|2021-11-17 19:35:20|435.34|431.24|435.34|431.24|435.34|431.24|435.3|431.2|3
1637177730000|2021-11-17 19:35:30|435.36|431.26|435.34|431.24|435.36|431.26|435.34|431.24|2
1637177740000|2021-11-17 19:35:40|435.3|431.2|435.3|431.2|435.34|431.24|435.3|431.2|3
1637177750000|2021-11-17 19:35:50|435.34|431.24|435.5|431.4|435.54|431.44|435.34|431.24|13
1637177760000|2021-11-17 19:36:00|435.51|431.41|435.6|431.5|435.68|431.58|435.51|431.41|13
1637177770000|2021-11-17 19:36:10|435.59|431.49|435.47|431.37|435.61|431.51|435.47|431.37|9
1637177780000|2021-11-17 19:36:20|435.55|431.45|435.65|431.55|435.71|431.61|435.55|431.45|13
1637177790000|2021-11-17 19:36:30|435.6|431.5|435.92|431.82|435.92|431.82|435.6|431.5|9
1637177800000|2021-11-17 19:36:40|435.93|431.83|436.3|432.2|436.3|432.2|435.91|431.81|17
1637177810000|2021-11-17 19:36:50|436.32|432.22|436.4|432.3|436.41|432.31|436.27|432.17|6
1637177820000|2021-11-17 19:37:00|436.3|432.2|436.3|432.2|436.3|432.2|436.3|432.2|1
1637177830000|2021-11-17 19:37:10|436.33|432.23|436.15|432.05|436.33|432.23|436.15|432.05|10
1637177840000|2021-11-17 19:37:20|436.18|432.08|436.07|431.97|436.19|432.09|435.95|431.85|17
1637177850000|2021-11-17 19:37:30|436.06|431.96|435.95|431.85|436.06|431.96|435.95|431.85|6
1637177860000|2021-11-17 19:37:40|436|431.9|435.95|431.85|436|431.9|435.95|431.85|5
1637177870000|2021-11-17 19:37:50|435.97|431.87|435.97|431.87|435.97|431.87|435.97|431.87|1
1637177880000|2021-11-17 19:38:00|435.96|431.86|436.02|431.92|436.02|431.92|435.94|431.84|4
1637177890000|2021-11-17 19:38:10|436.03|431.93|435.91|431.81|436.03|431.93|435.9|431.8|6
1637177900000|2021-11-17 19:38:20|435.86|431.76|436.04|431.94|436.04|431.94|435.8|431.7|13
1637177910000|2021-11-17 19:38:30|435.96|431.86|436.07|431.97|436.12|432.02|435.96|431.86|14
1637177920000|2021-11-17 19:38:40|436.02|431.92|436.08|431.98|436.12|432.02|436|431.9|14
1637177930000|2021-11-17 19:38:50|436.03|431.93|436.03|431.93|436.08|431.98|435.97|431.87|15
1637177940000|2021-11-17 19:39:00|435.98|431.88|436.06|431.96|436.06|431.96|435.98|431.88|3
1637177950000|2021-11-17 19:39:10|436|431.9|435.9|431.8|436.08|431.98|435.87|431.77|15
1637177960000|2021-11-17 19:39:20|435.81|431.71|435.77|431.67|435.83|431.73|435.76|431.66|9
1637177970000|2021-11-17 19:39:30|435.79|431.69|435.82|431.72|435.86|431.76|435.78|431.68|7
1637177990000|2021-11-17 19:39:50|435.81|431.71|435.88|431.78|435.94|431.84|435.81|431.71|16
1637178000000|2021-11-17 19:40:00|435.85|431.75|435.83|431.73|435.97|431.87|435.83|431.73|13
1637178010000|2021-11-17 19:40:10|435.84|431.74|435.73|431.63|435.84|431.74|435.73|431.63|13
1637178020000|2021-11-17 19:40:20|435.75|431.65|435.71|431.61|435.75|431.65|435.68|431.58|13
1637178030000|2021-11-17 19:40:30|435.72|431.62|435.44|431.34|435.72|431.62|435.37|431.27|17
1637178040000|2021-11-17 19:40:40|435.45|431.35|435.27|431.17|435.45|431.35|435.2|431.1|20
1637178050000|2021-11-17 19:40:50|435.28|431.18|435.26|431.16|435.28|431.18|435.18|431.08|12
1637178060000|2021-11-17 19:41:00|435.27|431.17|435.27|431.17|435.29|431.19|435.24|431.14|11
1637178070000|2021-11-17 19:41:10|435.28|431.18|435.26|431.16|435.32|431.22|435.26|431.16|8
1637178080000|2021-11-17 19:41:20|435.25|431.15|435.31|431.21|435.33|431.23|435.17|431.07|19
1637178090000|2021-11-17 19:41:30|435.29|431.19|435.26|431.16|435.3|431.2|435.26|431.16|8
1637178100000|2021-11-17 19:41:40|435.24|431.14|435.14|431.04|435.27|431.17|435.14|431.04|9
1637178110000|2021-11-17 19:41:50|435.12|431.02|434.81|430.71|435.13|431.03|434.81|430.71|17
1637178120000|2021-11-17 19:42:00|434.82|430.72|434.8|430.7|434.82|430.72|434.79|430.69|8
1637178130000|2021-11-17 19:42:10|434.79|430.69|434.84|430.74|434.85|430.75|434.75|430.65|15
1637178140000|2021-11-17 19:42:20|434.79|430.69|434.76|430.66|434.92|430.82|434.68|430.58|16
1637178150000|2021-11-17 19:42:30|434.8|430.7|434.94|430.84|434.94|430.84|434.8|430.7|8
1637178160000|2021-11-17 19:42:40|434.92|430.82|434.75|430.65|434.92|430.82|434.73|430.63|11
1637178170000|2021-11-17 19:42:50|434.7|430.6|434.5|430.4|434.71|430.61|434.47|430.37|15
1637178180000|2021-11-17 19:43:00|434.48|430.38|434.52|430.42|434.55|430.45|434.48|430.38|14
1637178190000|2021-11-17 19:43:10|434.51|430.41|434.61|430.51|434.65|430.55|434.51|430.41|14
1637178200000|2021-11-17 19:43:20|434.63|430.53|434.61|430.51|434.66|430.56|434.6|430.5|10
1637178210000|2021-11-17 19:43:30|434.62|430.52|434.51|430.41|434.66|430.56|434.5|430.4|14
1637178220000|2021-11-17 19:43:40|434.5|430.4|434.46|430.36|434.5|430.4|434.46|430.36|2
1637178230000|2021-11-17 19:43:50|434.47|430.37|434.69|430.59|434.71|430.61|434.45|430.35|23
1637178240000|2021-11-17 19:44:00|434.67|430.57|434.46|430.36|434.67|430.57|434.46|430.36|20
1637178250000|2021-11-17 19:44:10|434.48|430.38|434.58|430.48|434.61|430.51|434.48|430.38|16
1637178260000|2021-11-17 19:44:20|434.62|430.52|434.73|430.63|434.75|430.65|434.55|430.45|26
1637178270000|2021-11-17 19:44:30|434.7|430.6|434.7|430.6|434.8|430.7|434.67|430.57|22
1637178280000|2021-11-17 19:44:40|434.73|430.63|434.5|430.4|434.75|430.65|434.5|430.4|14
1637178290000|2021-11-17 19:44:50|434.45|430.35|434.28|430.18|434.46|430.36|434.25|430.15|12
1637178300000|2021-11-17 19:45:00|434.25|430.15|434.23|430.13|434.33|430.23|434.23|430.13|14
1637178310000|2021-11-17 19:45:10|434.31|430.21|434.5|430.4|434.52|430.42|434.31|430.21|14
1637178320000|2021-11-17 19:45:20|434.54|430.44|434.66|430.56|434.66|430.56|434.51|430.41|12
1637178330000|2021-11-17 19:45:30|434.65|430.55|434.69|430.59|434.74|430.64|434.62|430.52|12
1637178340000|2021-11-17 19:45:40|434.74|430.64|434.98|430.88|435.07|430.97|434.74|430.64|18
1637178350000|2021-11-17 19:45:50|434.99|430.89|434.97|430.87|435.09|430.99|434.94|430.84|15
1637178360000|2021-11-17 19:46:00|434.9|430.8|434.95|430.85|434.97|430.87|434.87|430.77|14
1637178370000|2021-11-17 19:46:10|434.89|430.79|434.92|430.82|435.05|430.95|434.86|430.76|19
1637178380000|2021-11-17 19:46:20|434.9|430.8|435.11|431.01|435.2|431.1|434.9|430.8|20
1637178390000|2021-11-17 19:46:30|435.12|431.02|435.19|431.09|435.2|431.1|435.06|430.96|17
1637178400000|2021-11-17 19:46:40|435.18|431.08|435.11|431.01|435.19|431.09|435.09|430.99|6
1637178410000|2021-11-17 19:46:50|435.19|431.09|435.18|431.08|435.19|431.09|435.1|431|7
1637178420000|2021-11-17 19:47:00|434.97|430.87|435.03|430.93|435.12|431.02|434.97|430.87|9
1637178430000|2021-11-17 19:47:10|435|430.9|435.05|430.95|435.05|430.95|434.88|430.78|15
1637178440000|2021-11-17 19:47:20|435.1|431|435|430.9|435.12|431.02|435|430.9|6
1637178450000|2021-11-17 19:47:30|435.02|430.92|435.1|431|435.11|431.01|435|430.9|6
1637178460000|2021-11-17 19:47:40|434.91|430.81|435.1|431|435.17|431.07|434.91|430.81|10
1637178470000|2021-11-17 19:47:50|435.11|431.01|434.99|430.89|435.11|431.01|434.95|430.85|6
1637178480000|2021-11-17 19:48:00|435|430.9|434.9|430.8|435|430.9|434.86|430.76|14
1637178490000|2021-11-17 19:48:10|434.93|430.83|434.3|430.2|434.93|430.83|434.3|430.2|23
1637178500000|2021-11-17 19:48:20|434.44|430.34|434.19|430.09|434.44|430.34|434.06|429.96|15
1637178510000|2021-11-17 19:48:30|434.18|430.08|434.2|430.1|434.26|430.16|434.14|430.04|12
1637178520000|2021-11-17 19:48:40|434.15|430.05|433.97|429.87|434.21|430.11|433.9|429.8|17
1637178530000|2021-11-17 19:48:50|434.09|429.99|433.7|429.6|434.09|429.99|433.7|429.6|9
1637178540000|2021-11-17 19:49:00|433.75|429.65|433.74|429.64|433.81|429.71|433.63|429.53|18
1637178550000|2021-11-17 19:49:10|433.57|429.47|433.77|429.67|433.84|429.74|433.57|429.47|13
1637178560000|2021-11-17 19:49:20|433.7|429.6|433.8|429.7|433.81|429.71|433.68|429.58|4
1637178570000|2021-11-17 19:49:30|433.7|429.6|433.7|429.6|433.76|429.66|433.53|429.43|22
1637178580000|2021-11-17 19:49:40|433.76|429.66|433.64|429.54|433.8|429.7|433.55|429.45|10
1637178590000|2021-11-17 19:49:50|433.7|429.6|433.57|429.47|433.72|429.62|433.48|429.38|14
1637178600000|2021-11-17 19:50:00|433.6|429.5|433.65|429.55|433.76|429.66|433.58|429.48|6
1637178610000|2021-11-17 19:50:10|433.68|429.58|433.76|429.66|433.76|429.66|433.66|429.56|10
1637178620000|2021-11-17 19:50:20|433.65|429.55|433.71|429.61|433.72|429.62|433.64|429.54|4
1637178630000|2021-11-17 19:50:30|433.72|429.62|433.8|429.7|433.99|429.89|433.63|429.53|14
1637178640000|2021-11-17 19:50:40|433.7|429.6|433.61|429.51|433.81|429.71|433.51|429.41|14
1637178650000|2021-11-17 19:50:50|433.59|429.49|433.61|429.51|433.63|429.53|433.5|429.4|9
1637178660000|2021-11-17 19:51:00|433.46|429.36|433.45|429.35|433.55|429.45|433.39|429.29|13
1637178670000|2021-11-17 19:51:10|433.5|429.4|433.4|429.3|433.58|429.48|433.4|429.3|11
1637178680000|2021-11-17 19:51:20|433.38|429.28|433.5|429.4|433.5|429.4|433.38|429.28|9
1637178690000|2021-11-17 19:51:30|433.56|429.46|433.52|429.42|433.56|429.46|433.45|429.35|11
1637178700000|2021-11-17 19:51:40|433.51|429.41|433.46|429.36|433.56|429.46|433.39|429.29|12
1637178710000|2021-11-17 19:51:50|433.44|429.34|433.6|429.5|433.6|429.5|433.35|429.25|9
1637178720000|2021-11-17 19:52:00|433.55|429.45|433.75|429.65|433.88|429.78|433.5|429.4|14
1637178730000|2021-11-17 19:52:10|433.76|429.66|433.82|429.72|433.91|429.81|433.72|429.62|10
1637178740000|2021-11-17 19:52:20|433.8|429.7|433.8|429.7|433.83|429.73|433.7|429.6|9
1637178750000|2021-11-17 19:52:30|433.83|429.73|434|429.9|434|429.9|433.79|429.69|15
1637178760000|2021-11-17 19:52:40|433.97|429.87|434.05|429.95|434.11|430.01|433.93|429.83|12
1637178770000|2021-11-17 19:52:50|433.98|429.88|434.09|429.99|434.09|429.99|433.81|429.71|13
1637178780000|2021-11-17 19:53:00|434.05|429.95|434.12|430.02|434.18|430.08|433.97|429.87|20
1637178790000|2021-11-17 19:53:10|434.15|430.05|434.35|430.25|434.4|430.3|434.12|430.02|11
1637178800000|2021-11-17 19:53:20|434.3|430.2|434.05|429.95|434.3|430.2|434.05|429.95|10
1637178810000|2021-11-17 19:53:30|433.98|429.88|434.32|430.22|434.32|430.22|433.98|429.88|13
1637178820000|2021-11-17 19:53:40|434.33|430.23|434.33|430.23|434.33|430.23|434.28|430.18|10
1637178830000|2021-11-17 19:53:50|434.3|430.2|434.32|430.22|434.33|430.23|434.3|430.2|5
1637178840000|2021-11-17 19:54:00|434.3|430.2|434.34|430.24|434.34|430.24|434.17|430.07|14
1637178850000|2021-11-17 19:54:10|434.33|430.23|434.32|430.22|434.33|430.23|434.26|430.16|5
1637178860000|2021-11-17 19:54:20|434.3|430.2|434.28|430.18|434.33|430.23|434.27|430.17|6
1637178870000|2021-11-17 19:54:30|434.15|430.05|434.24|430.14|434.24|430.14|434.15|430.05|2
1637178880000|2021-11-17 19:54:40|434.18|430.08|434.18|430.08|434.18|430.08|434.18|430.08|1
1637178890000|2021-11-17 19:54:50|434.25|430.15|434.36|430.26|434.36|430.26|434.24|430.14|4
1637178900000|2021-11-17 19:55:00|434.32|430.22|434.38|430.28|434.47|430.37|434.32|430.22|14
1637178910000|2021-11-17 19:55:10|434.45|430.35|434.51|430.41|434.51|430.41|434.41|430.31|9
1637178920000|2021-11-17 19:55:20|434.48|430.38|434.45|430.35|434.52|430.42|434.41|430.31|6
1637178930000|2021-11-17 19:55:30|434.36|430.26|434.51|430.41|434.51|430.41|434.36|430.26|9
1637178940000|2021-11-17 19:55:40|434.5|430.4|434.5|430.4|434.51|430.41|434.48|430.38|9
1637178950000|2021-11-17 19:55:50|434.51|430.41|434.3|430.2|434.51|430.41|434.3|430.2|14
1637178960000|2021-11-17 19:56:00|434.25|430.15|434.37|430.27|434.37|430.27|434.25|430.15|5
1637178970000|2021-11-17 19:56:10|434.3|430.2|434.38|430.28|434.44|430.34|434.3|430.2|5
1637178980000|2021-11-17 19:56:20|434.35|430.25|434.49|430.39|434.5|430.4|434.35|430.25|3
1637178990000|2021-11-17 19:56:30|434.4|430.3|434.51|430.41|434.51|430.41|434.31|430.21|9
1637179000000|2021-11-17 19:56:40|434.5|430.4|434.42|430.32|434.51|430.41|434.26|430.16|13
1637179010000|2021-11-17 19:56:50|434.2|430.1|434.3|430.2|434.3|430.2|434.2|430.1|3
1637179020000|2021-11-17 19:57:00|434.18|430.08|434.18|430.08|434.18|430.08|434.18|430.08|1
1637179030000|2021-11-17 19:57:10|434.28|430.18|434.04|429.94|434.28|430.18|434|429.9|10
1637179040000|2021-11-17 19:57:20|434.01|429.91|434.1|430|434.11|430.01|433.96|429.86|17
1637179050000|2021-11-17 19:57:30|434.11|430.01|434.03|429.93|434.17|430.07|434.03|429.93|7
1637179060000|2021-11-17 19:57:40|434|429.9|434.15|430.05|434.15|430.05|434|429.9|9
1637179070000|2021-11-17 19:57:50|434.04|429.94|434.06|429.96|434.15|430.05|434|429.9|9
1637179080000|2021-11-17 19:58:00|434.07|429.97|434|429.9|434.13|430.03|433.96|429.86|10
1637179100000|2021-11-17 19:58:20|433.9|429.8|433.9|429.8|434.03|429.93|433.9|429.8|7
1637179110000|2021-11-17 19:58:30|433.98|429.88|433.57|429.47|433.98|429.88|433.57|429.47|15
1637179120000|2021-11-17 19:58:40|433.5|429.4|433.4|429.3|433.5|429.4|433.4|429.3|7
1637179130000|2021-11-17 19:58:50|433.45|429.35|433.4|429.3|433.65|429.55|433.4|429.3|20
1637179140000|2021-11-17 19:59:00|433.52|429.42|433.64|429.54|433.65|429.55|433.52|429.42|5
1637179150000|2021-11-17 19:59:10|433.6|429.5|433.9|429.8|433.9|429.8|433.6|429.5|13
1637179160000|2021-11-17 19:59:20|433.93|429.83|433.84|429.74|433.93|429.83|433.83|429.73|7
1637179170000|2021-11-17 19:59:30|433.9|429.8|433.85|429.75|433.93|429.83|433.85|429.75|6
1637179180000|2021-11-17 19:59:40|433.84|429.74|434|429.9|434|429.9|433.84|429.74|9
1637179190000|2021-11-17 19:59:50|433.89|429.79|433.91|429.81|434|429.9|433.87|429.77|10
1637179200000|2021-11-17 20:00:00|433.83|429.73|433.72|429.62|433.95|429.85|433.72|429.62|18
1637179210000|2021-11-17 20:00:10|433.84|429.74|433.6|429.5|433.84|429.74|433.59|429.49|10
1637179220000|2021-11-17 20:00:20|433.61|429.51|433.65|429.55|433.7|429.6|433.56|429.46|13
1637179230000|2021-11-17 20:00:30|433.62|429.52|433.6|429.5|433.69|429.59|433.55|429.45|12
1637179240000|2021-11-17 20:00:40|433.55|429.45|433.5|429.4|433.61|429.51|433.5|429.4|9
1637179260000|2021-11-17 20:01:00|433.46|429.36|433.5|429.4|433.52|429.42|433.44|429.34|5
1637179270000|2021-11-17 20:01:10|433.51|429.41|433.7|429.6|433.73|429.63|433.5|429.4|11
1637179280000|2021-11-17 20:01:20|433.63|429.53|434.05|429.95|434.07|429.97|433.63|429.53|19
1637179290000|2021-11-17 20:01:30|434.01|429.91|434.11|430.01|434.14|430.04|434.01|429.91|12
1637179300000|2021-11-17 20:01:40|434.04|429.94|434.29|430.19|434.29|430.19|434.04|429.94|15
1637179310000|2021-11-17 20:01:50|434.19|430.09|434.3|430.2|434.51|430.41|434.19|430.09|20
1637179320000|2021-11-17 20:02:00|434.5|430.4|434.59|430.49|434.59|430.49|434.44|430.34|12
1637179330000|2021-11-17 20:02:10|434.6|430.5|434.86|430.76|434.89|430.79|434.59|430.49|16
1637179340000|2021-11-17 20:02:20|434.87|430.77|434.84|430.74|435.05|430.95|434.84|430.74|14
1637179350000|2021-11-17 20:02:30|434.92|430.82|434.25|430.15|434.92|430.82|434.25|430.15|15
1637179360000|2021-11-17 20:02:40|434.33|430.23|433.92|429.82|434.36|430.26|433.9|429.8|24
1637179370000|2021-11-17 20:02:50|433.85|429.75|433.77|429.67|433.95|429.85|433.7|429.6|20
1637179380000|2021-11-17 20:03:00|433.6|429.5|433.35|429.25|433.78|429.68|433.33|429.23|23
1637179390000|2021-11-17 20:03:10|433.28|429.18|432.9|428.8|433.3|429.2|432.9|428.8|13
1637179400000|2021-11-17 20:03:20|433.15|429.05|433.1|429|433.35|429.25|432.81|428.71|18
1637179410000|2021-11-17 20:03:30|433.16|429.06|433.1|429|433.25|429.15|433.03|428.93|19
1637179420000|2021-11-17 20:03:40|433.17|429.07|433.34|429.24|433.41|429.31|433.1|429|24
1637179430000|2021-11-17 20:03:50|433.39|429.29|433.5|429.4|433.59|429.49|433.32|429.22|20
1637179440000|2021-11-17 20:04:00|433.51|429.41|433.75|429.65|433.76|429.66|433.4|429.3|21
1637179450000|2021-11-17 20:04:10|433.8|429.7|434.01|429.91|434.04|429.94|433.74|429.64|20
1637179460000|2021-11-17 20:04:20|434|429.9|434.17|430.07|434.17|430.07|434|429.9|10
1637179470000|2021-11-17 20:04:30|434.18|430.08|434.15|430.05|434.2|430.1|434.06|429.96|14
1637179480000|2021-11-17 20:04:40|434.18|430.08|434.24|430.14|434.24|430.14|434.13|430.03|16
1637179490000|2021-11-17 20:04:50|434.29|430.19|434.29|430.19|434.29|430.19|434.2|430.1|12
1637179500000|2021-11-17 20:05:00|434.32|430.22|434.2|430.1|434.32|430.22|434.16|430.06|14
1637179510000|2021-11-17 20:05:10|434.25|430.15|434.18|430.08|434.3|430.2|434.04|429.94|9
1637179520000|2021-11-17 20:05:20|434.1|430|434.16|430.06|434.24|430.14|434.05|429.95|14
1637179530000|2021-11-17 20:05:30|434.2|430.1|433.97|429.87|434.2|430.1|433.85|429.75|24
1637179540000|2021-11-17 20:05:40|433.92|429.82|433.75|429.65|433.92|429.82|433.75|429.65|9
1637179550000|2021-11-17 20:05:50|433.68|429.58|433.82|429.72|433.95|429.85|433.6|429.5|9
1637179560000|2021-11-17 20:06:00|433.85|429.75|433.85|429.75|433.98|429.88|433.76|429.66|15
1637179570000|2021-11-17 20:06:10|433.9|429.8|433.69|429.59|433.92|429.82|433.55|429.45|14
1637179580000|2021-11-17 20:06:20|433.43|429.33|433.62|429.52|433.62|429.52|433.43|429.33|6
1637179590000|2021-11-17 20:06:30|433.6|429.5|433.3|429.2|433.69|429.59|433.3|429.2|7
1637179600000|2021-11-17 20:06:40|433.37|429.27|433.33|429.23|433.4|429.3|433.29|429.19|6
1637179610000|2021-11-17 20:06:50|433.2|429.1|433.36|429.26|433.51|429.41|433.2|429.1|11
1637179620000|2021-11-17 20:07:00|433.47|429.37|433.55|429.45|433.55|429.45|433.22|429.12|11
1637179630000|2021-11-17 20:07:10|433.49|429.39|433.5|429.4|433.55|429.45|433.45|429.35|9
1637179640000|2021-11-17 20:07:20|433.29|429.19|433.5|429.4|433.5|429.4|433.29|429.19|3
1637179650000|2021-11-17 20:07:30|433.52|429.42|433.5|429.4|433.65|429.55|433.5|429.4|7
1637179660000|2021-11-17 20:07:40|433.43|429.33|433.61|429.51|433.62|429.52|433.43|429.33|10
1637179670000|2021-11-17 20:07:50|433.43|429.33|434.3|430.2|434.3|430.2|433.37|429.27|20
1637179680000|2021-11-17 20:08:00|434.25|430.15|434.35|430.25|434.35|430.25|434.14|430.04|12
1637179690000|2021-11-17 20:08:10|434.25|430.15|434.1|430|434.35|430.25|434.1|430|9
1637179700000|2021-11-17 20:08:20|434.11|430.01|434.26|430.16|434.26|430.16|434.1|430|16
1637179710000|2021-11-17 20:08:30|434.2|430.1|434.3|430.2|434.35|430.25|434.02|429.92|12
1637179720000|2021-11-17 20:08:40|434.25|430.15|434.3|430.2|434.35|430.25|434.15|430.05|11
1637179730000|2021-11-17 20:08:50|434.25|430.15|434.2|430.1|434.3|430.2|434.02|429.92|12
1637179740000|2021-11-17 20:09:00|434.21|430.11|434.09|429.99|434.3|430.2|434.05|429.95|12
1637179750000|2021-11-17 20:09:10|433.92|429.82|433.8|429.7|434.05|429.95|433.75|429.65|13
1637179760000|2021-11-17 20:09:20|433.72|429.62|433.95|429.85|433.95|429.85|433.7|429.6|18
1637179770000|2021-11-17 20:09:30|433.91|429.81|433.95|429.85|433.95|429.85|433.86|429.76|9
1637179780000|2021-11-17 20:09:40|433.9|429.8|433.98|429.88|434.02|429.92|433.86|429.76|10
1637179790000|2021-11-17 20:09:50|433.93|429.83|433.95|429.85|434|429.9|433.87|429.77|7
1637179800000|2021-11-17 20:10:00|433.9|429.8|434.02|429.92|434.02|429.92|433.9|429.8|12
1637179810000|2021-11-17 20:10:10|434|429.9|434.05|429.95|434.05|429.95|433.97|429.87|5
1637179820000|2021-11-17 20:10:20|434.03|429.93|433.91|429.81|434.05|429.95|433.91|429.81|12
1637179830000|2021-11-17 20:10:30|433.9|429.8|433.7|429.6|433.93|429.83|433.66|429.56|14
1637179840000|2021-11-17 20:10:40|433.65|429.55|433.91|429.81|433.91|429.81|433.65|429.55|18
1637179850000|2021-11-17 20:10:50|433.8|429.7|433.84|429.74|433.85|429.75|433.69|429.59|18
1637179860000|2021-11-17 20:11:00|433.85|429.75|433.91|429.81|433.96|429.86|433.72|429.62|19
1637179870000|2021-11-17 20:11:10|433.9|429.8|433.9|429.8|433.91|429.81|433.85|429.75|13
1637179880000|2021-11-17 20:11:20|433.91|429.81|433.61|429.51|433.91|429.81|433.61|429.51|8
1637179890000|2021-11-17 20:11:30|433.63|429.53|433.61|429.51|433.66|429.56|433.6|429.5|7
1637179900000|2021-11-17 20:11:40|433.65|429.55|433.76|429.66|433.85|429.75|433.63|429.53|13
1637179910000|2021-11-17 20:11:50|433.93|429.83|433.77|429.67|433.95|429.85|433.77|429.67|6
1637179920000|2021-11-17 20:12:00|433.83|429.73|433.86|429.76|433.95|429.85|433.8|429.7|13
1637179930000|2021-11-17 20:12:10|433.91|429.81|433.77|429.67|433.91|429.81|433.7|429.6|11
1637179940000|2021-11-17 20:12:20|433.67|429.57|433.83|429.73|433.86|429.76|433.67|429.57|10
1637179950000|2021-11-17 20:12:30|433.72|429.62|433.76|429.66|433.76|429.66|433.72|429.62|2
1637179960000|2021-11-17 20:12:40|433.82|429.72|433.84|429.74|433.85|429.75|433.76|429.66|6
1637179970000|2021-11-17 20:12:50|433.55|429.45|433.78|429.68|433.9|429.8|433.55|429.45|13
1637179980000|2021-11-17 20:13:00|433.75|429.65|433.96|429.86|434.05|429.95|433.7|429.6|19
1637179990000|2021-11-17 20:13:10|433.98|429.88|434.34|430.24|434.34|430.24|433.96|429.86|12
1637180000000|2021-11-17 20:13:20|434.35|430.25|434.15|430.05|434.37|430.27|434.15|430.05|12
1637180010000|2021-11-17 20:13:30|434.2|430.1|434.19|430.09|434.26|430.16|434.19|430.09|10
1637180020000|2021-11-17 20:13:40|434.3|430.2|434.34|430.24|434.4|430.3|434.18|430.08|11
1637180030000|2021-11-17 20:13:50|434.4|430.3|434.36|430.26|434.52|430.42|434.3|430.2|10
1637180040000|2021-11-17 20:14:00|434.37|430.27|434.31|430.21|434.38|430.28|434.26|430.16|14
1637180050000|2021-11-17 20:14:10|434.36|430.26|434.3|430.2|434.36|430.26|434.3|430.2|11
1637180060000|2021-11-17 20:14:20|434.29|430.19|434.06|429.96|434.29|430.19|433.98|429.88|14
1637180070000|2021-11-17 20:14:30|433.97|429.87|433.85|429.75|434|429.9|433.85|429.75|8
1637180080000|2021-11-17 20:14:40|433.82|429.72|433.59|429.49|433.89|429.79|433.59|429.49|11
1637180090000|2021-11-17 20:14:50|433.56|429.46|433.54|429.44|433.74|429.64|433.46|429.36|21
1637180100000|2021-11-17 20:15:00|433.57|429.47|433.36|429.26|433.57|429.47|433.36|429.26|19
1637180110000|2021-11-17 20:15:10|433.4|429.3|433.36|429.26|433.46|429.36|433.31|429.21|8
1637180120000|2021-11-17 20:15:20|433.37|429.27|433.33|429.23|433.41|429.31|433.1|429|13
1637180130000|2021-11-17 20:15:30|433.32|429.22|433.03|428.93|433.33|429.23|433.03|428.93|13
1637180140000|2021-11-17 20:15:40|433.1|429|432.87|428.77|433.12|429.02|432.87|428.77|12
1637180150000|2021-11-17 20:15:50|432.91|428.81|433.05|428.95|433.2|429.1|432.86|428.76|22
1637180160000|2021-11-17 20:16:00|433.08|428.98|433.22|429.12|433.26|429.16|433.05|428.95|19
1637180170000|2021-11-17 20:16:10|433.2|429.1|432.96|428.86|433.2|429.1|432.93|428.83|16
1637180180000|2021-11-17 20:16:20|432.95|428.85|433.05|428.95|433.05|428.95|432.89|428.79|11
1637180190000|2021-11-17 20:16:30|433.1|429|432.98|428.88|433.13|429.03|432.93|428.83|19
1637180200000|2021-11-17 20:16:40|432.93|428.83|432.9|428.8|433.12|429.02|432.87|428.77|16
1637180210000|2021-11-17 20:16:50|433.05|428.95|433.13|429.03|433.27|429.17|432.98|428.88|21
1637180220000|2021-11-17 20:17:00|433.09|428.99|433.08|428.98|433.1|429|432.9|428.8|13
1637180230000|2021-11-17 20:17:10|433.01|428.91|432.91|428.81|433.09|428.99|432.9|428.8|20
1637180240000|2021-11-17 20:17:20|432.9|428.8|432.69|428.59|432.9|428.8|432.69|428.59|4
1637180250000|2021-11-17 20:17:30|432.78|428.68|432.65|428.55|432.89|428.79|432.63|428.53|17
1637180260000|2021-11-17 20:17:40|432.6|428.5|432.7|428.6|432.7|428.6|432.49|428.39|8
1637180270000|2021-11-17 20:17:50|432.65|428.55|432.69|428.59|432.7|428.6|432.6|428.5|14
1637180280000|2021-11-17 20:18:00|432.66|428.56|432.5|428.4|432.66|428.56|432.5|428.4|15
1637180290000|2021-11-17 20:18:10|432.47|428.37|432.4|428.3|432.47|428.37|432.35|428.25|14
1637180300000|2021-11-17 20:18:20|432.39|428.29|432.43|428.33|432.48|428.38|432.39|428.29|11
1637180310000|2021-11-17 20:18:30|432.4|428.3|432.1|428|432.41|428.31|431.94|427.84|18
1637180320000|2021-11-17 20:18:40|432.11|428.01|432.16|428.06|432.2|428.1|431.99|427.89|18
1637180330000|2021-11-17 20:18:50|432.06|427.96|432.34|428.24|432.44|428.34|431.99|427.89|20
1637180340000|2021-11-17 20:19:00|432.19|428.09|432.16|428.06|432.4|428.3|432.11|428.01|19
1637180350000|2021-11-17 20:19:10|432.06|427.96|431.9|427.8|432.16|428.06|431.9|427.8|9
1637180360000|2021-11-17 20:19:20|432|427.9|431.9|427.8|432.01|427.91|431.8|427.7|21
1637180370000|2021-11-17 20:19:30|431.81|427.71|431.81|427.71|431.85|427.75|431.68|427.58|16
1637180380000|2021-11-17 20:19:40|431.85|427.75|431.87|427.77|431.87|427.77|431.66|427.56|17
1637180390000|2021-11-17 20:19:50|431.86|427.76|431.57|427.47|431.86|427.76|431.57|427.47|20
1637180400000|2021-11-17 20:20:00|431.7|427.6|431.59|427.49|431.86|427.76|431.59|427.49|11
1637180410000|2021-11-17 20:20:10|431.6|427.5|431.5|427.4|431.6|427.5|431.5|427.4|9
1637180420000|2021-11-17 20:20:20|431.55|427.45|431.6|427.5|431.6|427.5|431.43|427.33|13
1637180430000|2021-11-17 20:20:30|431.65|427.55|431.64|427.54|431.86|427.76|431.54|427.44|18
1637180440000|2021-11-17 20:20:40|431.57|427.47|431.7|427.6|431.76|427.66|431.57|427.47|14
1637180450000|2021-11-17 20:20:50|431.69|427.59|431.65|427.55|431.71|427.61|431.47|427.37|18
1637180460000|2021-11-17 20:21:00|431.7|427.6|431.65|427.55|431.76|427.66|431.6|427.5|25
1637180470000|2021-11-17 20:21:10|431.68|427.58|431.93|427.83|431.93|427.83|431.59|427.49|15
1637180480000|2021-11-17 20:21:20|431.92|427.82|431.9|427.8|431.93|427.83|431.78|427.68|21
1637180490000|2021-11-17 20:21:30|431.85|427.75|431.93|427.83|431.99|427.89|431.85|427.75|9
1637180500000|2021-11-17 20:21:40|431.97|427.87|431.99|427.89|432.1|428|431.95|427.85|13
1637180510000|2021-11-17 20:21:50|432.01|427.91|431.97|427.87|432.02|427.92|431.97|427.87|8
1637180520000|2021-11-17 20:22:00|431.96|427.86|432.09|427.99|432.09|427.99|431.83|427.73|17
1637180530000|2021-11-17 20:22:10|432.11|428.01|432.2|428.1|432.37|428.27|432.09|427.99|19
1637180540000|2021-11-17 20:22:20|432.19|428.09|432.18|428.08|432.2|428.1|432.13|428.03|10
1637180550000|2021-11-17 20:22:30|432.12|428.02|432.22|428.12|432.27|428.17|432.09|427.99|14
1637180560000|2021-11-17 20:22:40|432.2|428.1|432.4|428.3|432.4|428.3|432.19|428.09|12
1637180570000|2021-11-17 20:22:50|432.57|428.47|432.49|428.39|432.65|428.55|432.48|428.38|24
1637180580000|2021-11-17 20:23:00|432.53|428.43|432.6|428.5|432.63|428.53|432.4|428.3|15
1637180590000|2021-11-17 20:23:10|432.62|428.52|432.58|428.48|432.65|428.55|432.58|428.48|14
1637180600000|2021-11-17 20:23:20|432.63|428.53|432.66|428.56|432.79|428.69|432.59|428.49|14
1637180610000|2021-11-17 20:23:30|432.65|428.55|432.65|428.55|432.65|428.55|432.6|428.5|6
1637180620000|2021-11-17 20:23:40|432.6|428.5|432.72|428.62|432.8|428.7|432.6|428.5|5
1637180630000|2021-11-17 20:23:50|432.73|428.63|432.75|428.65|432.82|428.72|432.7|428.6|16
1637180640000|2021-11-17 20:24:00|432.77|428.67|432.91|428.81|432.91|428.81|432.77|428.67|9
1637180650000|2021-11-17 20:24:10|432.9|428.8|432.94|428.84|432.94|428.84|432.9|428.8|3
1637180660000|2021-11-17 20:24:20|432.84|428.74|432.93|428.83|433|428.9|432.84|428.74|18
1637180670000|2021-11-17 20:24:30|432.9|428.8|432.95|428.85|432.98|428.88|432.79|428.69|10
1637180680000|2021-11-17 20:24:40|432.96|428.86|433.06|428.96|433.1|429|432.96|428.86|16
1637180690000|2021-11-17 20:24:50|433.02|428.92|433.06|428.96|433.06|428.96|432.98|428.88|11
1637180700000|2021-11-17 20:25:00|433.08|428.98|433.1|429|433.1|429|433.02|428.92|4
1637180710000|2021-11-17 20:25:10|433.09|428.99|433.4|429.3|433.42|429.32|433.08|428.98|20
1637180720000|2021-11-17 20:25:20|433.42|429.32|433.55|429.45|433.55|429.45|433.33|429.23|9
1637180730000|2021-11-17 20:25:30|433.5|429.4|433.55|429.45|433.55|429.45|433.5|429.4|2
1637180740000|2021-11-17 20:25:40|433.5|429.4|433.43|429.33|433.5|429.4|433.4|429.3|9
1637180750000|2021-11-17 20:25:50|433.47|429.37|433.38|429.28|433.47|429.37|433.3|429.2|4
1637180760000|2021-11-17 20:26:00|433.4|429.3|433.55|429.45|433.6|429.5|433.35|429.25|9
1637180770000|2021-11-17 20:26:10|433.6|429.5|433.77|429.67|433.77|429.67|433.52|429.42|11
1637180780000|2021-11-17 20:26:20|433.79|429.69|433.79|429.69|433.79|429.69|433.77|429.67|6
1637180790000|2021-11-17 20:26:30|433.81|429.71|433.79|429.69|433.81|429.71|433.78|429.68|4
1637180800000|2021-11-17 20:26:40|433.81|429.71|433.81|429.71|433.87|429.77|433.73|429.63|9
1637180810000|2021-11-17 20:26:50|433.79|429.69|433.53|429.43|433.81|429.71|433.53|429.43|17
1637180820000|2021-11-17 20:27:00|433.52|429.42|433.49|429.39|433.52|429.42|433.45|429.35|13
1637180830000|2021-11-17 20:27:10|433.5|429.4|433.51|429.41|433.51|429.41|433.5|429.4|8
1637180840000|2021-11-17 20:27:20|433.52|429.42|433.55|429.45|433.59|429.49|433.5|429.4|7
1637180850000|2021-11-17 20:27:30|433.5|429.4|433.49|429.39|433.56|429.46|433.44|429.34|10
1637180860000|2021-11-17 20:27:40|433.43|429.33|433.41|429.31|433.53|429.43|433.37|429.27|11
1637180870000|2021-11-17 20:27:50|433.44|429.34|433.5|429.4|433.5|429.4|433.26|429.16|8
1637180880000|2021-11-17 20:28:00|433.51|429.41|433.42|429.32|433.51|429.41|433.3|429.2|6
1637180890000|2021-11-17 20:28:10|433.31|429.21|433.48|429.38|433.51|429.41|433.31|429.21|9
1637180900000|2021-11-17 20:28:20|433.47|429.37|433.55|429.45|433.58|429.48|433.34|429.24|15
1637180910000|2021-11-17 20:28:30|433.58|429.48|433.6|429.5|433.6|429.5|433.45|429.35|15
1637180920000|2021-11-17 20:28:40|433.5|429.4|433.35|429.25|433.61|429.51|433.35|429.25|10
1637180930000|2021-11-17 20:28:50|433.38|429.28|433.24|429.14|433.41|429.31|433.15|429.05|21
1637180940000|2021-11-17 20:29:00|433.25|429.15|433.25|429.15|433.43|429.33|433.24|429.14|13
1637180950000|2021-11-17 20:29:10|433.26|429.16|433.34|429.24|433.34|429.24|433.21|429.11|6
1637180960000|2021-11-17 20:29:20|433.31|429.21|433.42|429.32|433.42|429.32|433.3|429.2|10
1637180970000|2021-11-17 20:29:30|433.41|429.31|433.33|429.23|433.41|429.31|433.28|429.18|7
1637180980000|2021-11-17 20:29:40|433.3|429.2|433.26|429.16|433.38|429.28|433.23|429.13|8
1637180990000|2021-11-17 20:29:50|433.29|429.19|433.3|429.2|433.34|429.24|433.09|428.99|14
1637181000000|2021-11-17 20:30:00|433.25|429.15|433.06|428.96|433.25|429.15|433.04|428.94|11
1637181010000|2021-11-17 20:30:10|433.05|428.95|432.82|428.72|433.05|428.95|432.75|428.65|19
1637181020000|2021-11-17 20:30:20|432.85|428.75|432.84|428.74|433|428.9|432.76|428.66|21
1637181030000|2021-11-17 20:30:30|432.98|428.88|432.95|428.85|432.98|428.88|432.87|428.77|16
1637181040000|2021-11-17 20:30:40|432.96|428.86|433.12|429.02|433.12|429.02|432.91|428.81|16
1637181050000|2021-11-17 20:30:50|433.08|428.98|433.21|429.11|433.25|429.15|433.08|428.98|16
1637181060000|2021-11-17 20:31:00|433.2|429.1|433.02|428.92|433.24|429.14|432.89|428.79|20
1637181070000|2021-11-17 20:31:10|433.01|428.91|432.89|428.79|433.06|428.96|432.89|428.79|11
1637181080000|2021-11-17 20:31:20|432.96|428.86|432.9|428.8|433.02|428.92|432.9|428.8|12
1637181090000|2021-11-17 20:31:30|432.91|428.81|432.9|428.8|432.91|428.81|432.9|428.8|4
1637181100000|2021-11-17 20:31:40|432.91|428.81|432.95|428.85|432.95|428.85|432.9|428.8|4
1637181110000|2021-11-17 20:31:50|432.87|428.77|432.9|428.8|432.94|428.84|432.85|428.75|7
1637181120000|2021-11-17 20:32:00|432.85|428.75|432.9|428.8|432.9|428.8|432.85|428.75|5
1637181130000|2021-11-17 20:32:10|432.98|428.88|433.37|429.27|433.38|429.28|432.96|428.86|16
1637181140000|2021-11-17 20:32:20|433.36|429.26|433.27|429.17|433.38|429.28|433.26|429.16|9
1637181150000|2021-11-17 20:32:30|433.3|429.2|433.56|429.46|433.56|429.46|433.25|429.15|9
1637181160000|2021-11-17 20:32:40|433.39|429.29|433.71|429.61|433.78|429.68|433.39|429.29|18
1637181170000|2021-11-17 20:32:50|433.74|429.64|433.81|429.71|433.81|429.71|433.7|429.6|10
1637181180000|2021-11-17 20:33:00|433.78|429.68|433.84|429.74|433.86|429.76|433.77|429.67|11
1637181190000|2021-11-17 20:33:10|433.79|429.69|433.84|429.74|433.89|429.79|433.79|429.69|7
1637181200000|2021-11-17 20:33:20|433.76|429.66|433.76|429.66|433.76|429.66|433.76|429.66|1
1637181210000|2021-11-17 20:33:30|433.77|429.67|433.96|429.86|433.96|429.86|433.77|429.67|12
1637181220000|2021-11-17 20:33:40|434.01|429.91|434.02|429.92|434.02|429.92|433.97|429.87|7
1637181230000|2021-11-17 20:33:50|433.98|429.88|434.11|430.01|434.11|430.01|433.9|429.8|11
1637181240000|2021-11-17 20:34:00|434.13|430.03|434.18|430.08|434.27|430.17|434.09|429.99|12
1637181250000|2021-11-17 20:34:10|434.19|430.09|434.22|430.12|434.3|430.2|434.19|430.09|11
1637181260000|2021-11-17 20:34:20|434.28|430.18|434.33|430.23|434.34|430.24|434.21|430.11|8
1637181270000|2021-11-17 20:34:30|434.28|430.18|434.5|430.4|434.66|430.56|434.27|430.17|10
1637181280000|2021-11-17 20:34:40|434.53|430.43|434.78|430.68|434.83|430.73|434.53|430.43|13
1637181290000|2021-11-17 20:34:50|434.81|430.71|434.83|430.73|434.94|430.84|434.65|430.55|21
1637181300000|2021-11-17 20:35:00|434.84|430.74|435.07|430.97|435.07|430.97|434.82|430.72|16
1637181310000|2021-11-17 20:35:10|435.03|430.93|435.14|431.04|435.24|431.14|435.03|430.93|14
1637181320000|2021-11-17 20:35:20|435.24|431.14|435.12|431.02|435.24|431.14|434.99|430.89|13
1637181330000|2021-11-17 20:35:30|435.15|431.05|436.15|432.05|436.15|432.05|435.12|431.02|24
1637181340000|2021-11-17 20:35:40|436.14|432.04|436.59|432.49|436.62|432.52|436.14|432.04|20
1637181350000|2021-11-17 20:35:50|436.6|432.5|436.41|432.31|436.89|432.79|436.41|432.31|27
1637181360000|2021-11-17 20:36:00|436.4|432.3|436.05|431.95|436.4|432.3|435.9|431.8|28
1637181370000|2021-11-17 20:36:10|436.06|431.96|435.82|431.72|436.08|431.98|435.75|431.65|16
1637181380000|2021-11-17 20:36:20|435.91|431.81|436.02|431.92|436.07|431.97|435.9|431.8|14
1637181390000|2021-11-17 20:36:30|436.04|431.94|436.18|432.08|436.22|432.12|436.04|431.94|14
1637181400000|2021-11-17 20:36:40|436.12|432.02|436.29|432.19|436.42|432.32|436.12|432.02|25
1637181410000|2021-11-17 20:36:50|436.37|432.27|436.62|432.52|436.68|432.58|436.29|432.19|20
1637181420000|2021-11-17 20:37:00|436.61|432.51|436.61|432.51|436.65|432.55|436.61|432.51|4
1637181430000|2021-11-17 20:37:10|436.63|432.53|437.04|432.94|437.04|432.94|436.63|432.53|10
1637181440000|2021-11-17 20:37:20|436.91|432.81|436.95|432.85|436.98|432.88|436.91|432.81|12
1637181450000|2021-11-17 20:37:30|436.96|432.86|436.93|432.83|436.98|432.88|436.92|432.82|8
1637181460000|2021-11-17 20:37:40|436.97|432.87|436.82|432.72|436.97|432.87|436.77|432.67|13
1637181470000|2021-11-17 20:37:50|436.83|432.73|436.8|432.7|436.85|432.75|436.8|432.7|12
1637181480000|2021-11-17 20:38:00|436.81|432.71|437.12|433.02|437.27|433.17|436.81|432.71|21
1637181490000|2021-11-17 20:38:10|437.15|433.05|437.13|433.03|437.23|433.13|437.11|433.01|18
1637181500000|2021-11-17 20:38:20|437.17|433.07|437.61|433.51|437.61|433.51|437.17|433.07|23
1637181510000|2021-11-17 20:38:30|437.65|433.55|437.76|433.66|437.83|433.73|437.65|433.55|25
1637181520000|2021-11-17 20:38:40|437.78|433.68|437.83|433.73|438|433.9|437.77|433.67|17
1637181530000|2021-11-17 20:38:50|437.77|433.67|437.67|433.57|437.88|433.78|437.6|433.5|27
1637181540000|2021-11-17 20:39:00|437.69|433.59|437.44|433.34|437.73|433.63|437.44|433.34|20
1637181550000|2021-11-17 20:39:10|437.36|433.26|437.15|433.05|437.36|433.26|437.15|433.05|25
1637181560000|2021-11-17 20:39:20|437.19|433.09|437.24|433.14|437.31|433.21|437.19|433.09|7
1637181570000|2021-11-17 20:39:30|437.2|433.1|436.88|432.78|437.2|433.1|436.86|432.76|25
1637181580000|2021-11-17 20:39:40|436.9|432.8|436.96|432.86|437.03|432.93|436.85|432.75|19
1637181590000|2021-11-17 20:39:50|436.91|432.81|437.06|432.96|437.06|432.96|436.89|432.79|9
1637181600000|2021-11-17 20:40:00|437.09|432.99|437.12|433.02|437.16|433.06|436.95|432.85|18
1637181610000|2021-11-17 20:40:10|437.09|432.99|437.44|433.34|437.46|433.36|437.07|432.97|21
1637181620000|2021-11-17 20:40:20|437.47|433.37|437.79|433.69|437.83|433.73|437.44|433.34|18
1637181630000|2021-11-17 20:40:30|437.84|433.74|437.6|433.5|437.84|433.74|437.6|433.5|10
1637181640000|2021-11-17 20:40:40|437.61|433.51|437.65|433.55|437.65|433.55|437.51|433.41|4
1637181650000|2021-11-17 20:40:50|437.66|433.56|437.62|433.52|437.77|433.67|437.58|433.48|14
1637181660000|2021-11-17 20:41:00|437.57|433.47|437.45|433.35|437.61|433.51|437.45|433.35|8
1637181670000|2021-11-17 20:41:10|437.47|433.37|436.8|432.7|437.47|433.37|436.8|432.7|24
1637181680000|2021-11-17 20:41:20|436.89|432.79|436.9|432.8|437|432.9|436.86|432.76|12
1637181690000|2021-11-17 20:41:30|436.98|432.88|437.05|432.95|437.05|432.95|436.95|432.85|3
1637181700000|2021-11-17 20:41:40|437.1|433|436.74|432.64|437.1|433|436.74|432.64|15
1637181710000|2021-11-17 20:41:50|436.79|432.69|436.96|432.86|437.05|432.95|436.79|432.69|16
1637181720000|2021-11-17 20:42:00|436.94|432.84|436.86|432.76|437.05|432.95|436.86|432.76|10
1637181730000|2021-11-17 20:42:10|436.88|432.78|436.56|432.46|436.92|432.82|436.45|432.35|21
1637181740000|2021-11-17 20:42:20|436.55|432.45|436.7|432.6|436.71|432.61|436.35|432.25|15
1637181750000|2021-11-17 20:42:30|436.59|432.49|436.56|432.46|436.69|432.59|436.56|432.46|10
1637181760000|2021-11-17 20:42:40|436.65|432.55|436.38|432.28|436.65|432.55|436.35|432.25|13
1637181770000|2021-11-17 20:42:50|436.31|432.21|436.5|432.4|436.52|432.42|436.31|432.21|13
1637181780000|2021-11-17 20:43:00|436.52|432.42|436.42|432.32|436.52|432.42|436.32|432.22|13
1637181790000|2021-11-17 20:43:10|436.43|432.33|436.35|432.25|436.43|432.33|436.3|432.2|4
1637181800000|2021-11-17 20:43:20|436.43|432.33|436.64|432.54|436.64|432.54|436.4|432.3|18
1637181810000|2021-11-17 20:43:30|436.8|432.7|436.9|432.8|436.92|432.82|436.8|432.7|16
1637181820000|2021-11-17 20:43:40|436.95|432.85|437|432.9|437.04|432.94|436.92|432.82|6
1637181830000|2021-11-17 20:43:50|437.11|433.01|436.88|432.78|437.11|433.01|436.88|432.78|11
1637181840000|2021-11-17 20:44:00|436.89|432.79|436.87|432.77|436.89|432.79|436.81|432.71|15
1637181850000|2021-11-17 20:44:10|436.85|432.75|436.95|432.85|437.01|432.91|436.85|432.75|21
1637181860000|2021-11-17 20:44:20|436.9|432.8|436.9|432.8|436.94|432.84|436.9|432.8|4
1637181870000|2021-11-17 20:44:30|436.92|432.82|436.92|432.82|436.92|432.82|436.9|432.8|3
1637181880000|2021-11-17 20:44:40|436.95|432.85|436.93|432.83|436.97|432.87|436.9|432.8|6
1637181890000|2021-11-17 20:44:50|436.9|432.8|437|432.9|437.19|433.09|436.9|432.8|14
1637181900000|2021-11-17 20:45:00|437.1|433|437.21|433.11|437.21|433.11|436.92|432.82|13
1637181910000|2021-11-17 20:45:10|437.18|433.08|437.14|433.04|437.21|433.11|437.14|433.04|11
1637181920000|2021-11-17 20:45:20|437.15|433.05|436.9|432.8|437.15|433.05|436.88|432.78|9
1637181930000|2021-11-17 20:45:30|436.93|432.83|436.61|432.51|436.93|432.83|436.6|432.5|20
1637181940000|2021-11-17 20:45:40|436.58|432.48|436.85|432.75|436.85|432.75|436.58|432.48|13
1637181950000|2021-11-17 20:45:50|436.71|432.61|436.71|432.61|436.83|432.73|436.58|432.48|12
1637181960000|2021-11-17 20:46:00|436.72|432.62|436.71|432.61|436.73|432.63|436.65|432.55|8
1637181970000|2021-11-17 20:46:10|436.61|432.51|436.5|432.4|436.7|432.6|436.45|432.35|17
1637181980000|2021-11-17 20:46:20|436.49|432.39|436.41|432.31|436.51|432.41|436.37|432.27|10
1637181990000|2021-11-17 20:46:30|436.34|432.24|436.27|432.17|436.34|432.24|436.2|432.1|6
1637182000000|2021-11-17 20:46:40|436.31|432.21|436.31|432.21|436.31|432.21|436.31|432.21|1
1637182010000|2021-11-17 20:46:50|436.22|432.12|436.15|432.05|436.27|432.17|436.1|432|12
1637182020000|2021-11-17 20:47:00|436.24|432.14|436.08|431.98|436.24|432.14|436.08|431.98|12
1637182030000|2021-11-17 20:47:10|436.09|431.99|435.95|431.85|436.1|432|435.92|431.82|7
1637182040000|2021-11-17 20:47:20|435.96|431.86|435.9|431.8|435.97|431.87|435.85|431.75|14
1637182050000|2021-11-17 20:47:30|435.83|431.73|435.8|431.7|435.86|431.76|435.8|431.7|9
1637182060000|2021-11-17 20:47:40|435.83|431.73|436.01|431.91|436.04|431.94|435.83|431.73|11
1637182070000|2021-11-17 20:47:50|435.95|431.85|435.99|431.89|436.03|431.93|435.95|431.85|6
1637182080000|2021-11-17 20:48:00|436|431.9|435.9|431.8|436|431.9|435.9|431.8|8
1637182090000|2021-11-17 20:48:10|435.85|431.75|435.8|431.7|435.9|431.8|435.8|431.7|4
1637182100000|2021-11-17 20:48:20|435.82|431.72|435.71|431.61|435.87|431.77|435.55|431.45|14
1637182110000|2021-11-17 20:48:30|435.74|431.64|435.66|431.56|435.75|431.65|435.56|431.46|15
1637182120000|2021-11-17 20:48:40|435.67|431.57|435.7|431.6|435.7|431.6|435.53|431.43|10
1637182130000|2021-11-17 20:48:50|435.69|431.59|435.7|431.6|435.77|431.67|435.59|431.49|14
1637182140000|2021-11-17 20:49:00|435.71|431.61|435.54|431.44|435.72|431.62|435.54|431.44|10
1637182150000|2021-11-17 20:49:10|435.69|431.59|435.69|431.59|435.69|431.59|435.53|431.43|4
1637182160000|2021-11-17 20:49:20|435.6|431.5|435.39|431.29|435.6|431.5|435.37|431.27|11
1637182170000|2021-11-17 20:49:30|435.38|431.28|435.27|431.17|435.42|431.32|435.26|431.16|18
1637182180000|2021-11-17 20:49:40|435.3|431.2|435.32|431.22|435.32|431.22|435.18|431.08|10
1637182190000|2021-11-17 20:49:50|435.23|431.13|435.21|431.11|435.26|431.16|435.17|431.07|15
1637182200000|2021-11-17 20:50:00|435.19|431.09|435.18|431.08|435.19|431.09|435.03|430.93|5
1637182210000|2021-11-17 20:50:10|435.16|431.06|435.19|431.09|435.19|431.09|435.07|430.97|5
1637182220000|2021-11-17 20:50:20|435.08|430.98|435.11|431.01|435.11|431.01|435.08|430.98|2
1637182230000|2021-11-17 20:50:30|435.06|430.96|435.51|431.41|435.56|431.46|435|430.9|20
1637182240000|2021-11-17 20:50:40|435.57|431.47|435.76|431.66|435.76|431.66|435.51|431.41|12
1637182250000|2021-11-17 20:50:50|435.74|431.64|435.81|431.71|435.81|431.71|435.74|431.64|4
1637182260000|2021-11-17 20:51:00|435.79|431.69|436.11|432.01|436.21|432.11|435.79|431.69|14
1637182270000|2021-11-17 20:51:10|436.16|432.06|436.24|432.14|436.24|432.14|436.06|431.96|20
1637182280000|2021-11-17 20:51:20|436.16|432.06|436.24|432.14|436.25|432.15|436.1|432|18
1637182290000|2021-11-17 20:51:30|436.23|432.13|436.2|432.1|436.26|432.16|436.18|432.08|8
1637182300000|2021-11-17 20:51:40|436.25|432.15|436.33|432.23|436.33|432.23|436.17|432.07|13
1637182310000|2021-11-17 20:51:50|436.3|432.2|436.49|432.39|436.53|432.43|436.29|432.19|13
1637182320000|2021-11-17 20:52:00|436.46|432.36|436.23|432.13|436.5|432.4|436.23|432.13|15
1637182330000|2021-11-17 20:52:10|436.2|432.1|436.24|432.14|436.37|432.27|436.18|432.08|10
1637182340000|2021-11-17 20:52:20|436.27|432.17|436.37|432.27|436.42|432.32|436.19|432.09|17
1637182350000|2021-11-17 20:52:30|436.44|432.34|436.4|432.3|436.44|432.34|436.35|432.25|8
1637182360000|2021-11-17 20:52:40|436.27|432.17|436.26|432.16|436.35|432.25|436.19|432.09|10
1637182370000|2021-11-17 20:52:50|436.25|432.15|436.27|432.17|436.3|432.2|436.25|432.15|4
1637182380000|2021-11-17 20:53:00|436.19|432.09|436.42|432.32|436.46|432.36|436.19|432.09|10
1637182390000|2021-11-17 20:53:10|436.37|432.27|436.57|432.47|436.6|432.5|436.37|432.27|16
1637182400000|2021-11-17 20:53:20|436.44|432.34|436.52|432.42|436.61|432.51|436.41|432.31|14
1637182410000|2021-11-17 20:53:30|436.48|432.38|436.53|432.43|436.53|432.43|436.48|432.38|6
1637182420000|2021-11-17 20:53:40|436.48|432.38|436.68|432.58|436.68|432.58|436.48|432.38|10
1637182430000|2021-11-17 20:53:50|436.6|432.5|436.62|432.52|436.7|432.6|436.55|432.45|5
1637182440000|2021-11-17 20:54:00|436.75|432.65|436.8|432.7|436.86|432.76|436.58|432.48|15
1637182450000|2021-11-17 20:54:10|436.85|432.75|436.7|432.6|436.85|432.75|436.67|432.57|16
1637182460000|2021-11-17 20:54:20|436.6|432.5|436.54|432.44|436.6|432.5|436.17|432.07|24
1637182470000|2021-11-17 20:54:30|436.55|432.45|436.67|432.57|436.67|432.57|436.33|432.23|16
1637182480000|2021-11-17 20:54:40|436.69|432.59|436.65|432.55|436.84|432.74|436.65|432.55|18
1637182490000|2021-11-17 20:54:50|436.64|432.54|436.7|432.6|436.79|432.69|436.64|432.54|11
1637182500000|2021-11-17 20:55:00|436.6|432.5|436.61|432.51|436.67|432.57|436.6|432.5|8
1637182510000|2021-11-17 20:55:10|436.68|432.58|436.62|432.52|436.8|432.7|436.62|432.52|19
1637182520000|2021-11-17 20:55:20|436.69|432.59|436.75|432.65|436.79|432.69|436.67|432.57|12
1637182530000|2021-11-17 20:55:30|436.73|432.63|436.73|432.63|436.73|432.63|436.73|432.63|1
1637182540000|2021-11-17 20:55:40|436.74|432.64|436.75|432.65|436.8|432.7|436.74|432.64|8
1637182550000|2021-11-17 20:55:50|436.71|432.61|436.8|432.7|436.8|432.7|436.61|432.51|14
1637182560000|2021-11-17 20:56:00|436.74|432.64|436.6|432.5|436.82|432.72|436.6|432.5|9
1637182570000|2021-11-17 20:56:10|436.55|432.45|436.35|432.25|436.58|432.48|436.15|432.05|19
1637182580000|2021-11-17 20:56:20|436.26|432.16|436.15|432.05|436.26|432.16|436.15|432.05|12
1637182590000|2021-11-17 20:56:30|436.27|432.17|436.24|432.14|436.33|432.23|436.13|432.03|17
1637182600000|2021-11-17 20:56:40|436.2|432.1|436.07|431.97|436.3|432.2|436.07|431.97|13
1637182610000|2021-11-17 20:56:50|436.2|432.1|436.27|432.17|436.42|432.32|436.2|432.1|15
1637182620000|2021-11-17 20:57:00|436.2|432.1|436.39|432.29|436.39|432.29|436.2|432.1|13
1637182630000|2021-11-17 20:57:10|436.4|432.3|436.35|432.25|436.4|432.3|436.25|432.15|7
1637182640000|2021-11-17 20:57:20|436.37|432.27|436.42|432.32|436.42|432.32|436.36|432.26|14
1637182650000|2021-11-17 20:57:30|436.4|432.3|436.52|432.42|436.55|432.45|436.22|432.12|20
1637182660000|2021-11-17 20:57:40|436.55|432.45|436.43|432.33|436.63|432.53|436.43|432.33|14
1637182670000|2021-11-17 20:57:50|436.42|432.32|436.47|432.37|436.52|432.42|436.39|432.29|15
1637182680000|2021-11-17 20:58:00|436.43|432.33|436.42|432.32|436.45|432.35|436.37|432.27|6
1637182690000|2021-11-17 20:58:10|436.33|432.23|436.03|431.93|436.41|432.31|436.03|431.93|15
1637182700000|2021-11-17 20:58:20|436.08|431.98|436.06|431.96|436.15|432.05|436.01|431.91|14
1637182710000|2021-11-17 20:58:30|436.11|432.01|435.9|431.8|436.14|432.04|435.9|431.8|10
1637182720000|2021-11-17 20:58:40|435.85|431.75|436|431.9|436.09|431.99|435.82|431.72|18
1637182730000|2021-11-17 20:58:50|436.03|431.93|436.15|432.05|436.34|432.24|436.03|431.93|20
1637182740000|2021-11-17 20:59:00|436.04|431.94|436.19|432.09|436.19|432.09|436.02|431.92|8
1637182750000|2021-11-17 20:59:10|436.2|432.1|436.26|432.16|436.3|432.2|436.11|432.01|11
1637182760000|2021-11-17 20:59:20|436.31|432.21|436.36|432.26|436.37|432.27|436.31|432.21|7
1637182770000|2021-11-17 20:59:30|436.35|432.25|436.27|432.17|436.36|432.26|436.2|432.1|11
1637182780000|2021-11-17 20:59:40|436.28|432.18|436.35|432.25|436.36|432.26|436.11|432.01|9
1637182790000|2021-11-17 20:59:50|436.34|432.24|436.25|432.15|436.34|432.24|436.16|432.06|14
1637182800000|2021-11-17 21:00:00|436.15|432.05|436.23|432.13|436.33|432.23|436.15|432.05|18
1637182810000|2021-11-17 21:00:10|436.2|432.1|435.75|431.65|436.2|432.1|435.7|431.6|22
1637182820000|2021-11-17 21:00:20|435.77|431.67|435.77|431.67|435.86|431.76|435.7|431.6|16
1637182830000|2021-11-17 21:00:30|435.67|431.57|435.66|431.56|435.82|431.72|435.66|431.56|11
1637182840000|2021-11-17 21:00:40|435.8|431.7|436.04|431.94|436.05|431.95|435.8|431.7|16
1637182850000|2021-11-17 21:00:50|435.96|431.86|435.81|431.71|436.1|432|435.81|431.71|17
1637182860000|2021-11-17 21:01:00|435.87|431.77|435.96|431.86|435.97|431.87|435.84|431.74|16
1637182870000|2021-11-17 21:01:10|435.95|431.85|435.94|431.84|436.01|431.91|435.9|431.8|9
1637182880000|2021-11-17 21:01:20|435.81|431.71|436.3|432.2|436.3|432.2|435.81|431.71|26
1637182890000|2021-11-17 21:01:30|436.2|432.1|436.3|432.2|436.3|432.2|436.2|432.1|6
1637182900000|2021-11-17 21:01:40|436.29|432.19|436.29|432.19|436.3|432.2|436.19|432.09|9
1637182910000|2021-11-17 21:01:50|436.18|432.08|436.05|431.95|436.18|432.08|435.98|431.88|10
1637182920000|2021-11-17 21:02:00|436.09|431.99|435.94|431.84|436.09|431.99|435.94|431.84|2
1637182930000|2021-11-17 21:02:10|436.01|431.91|436.05|431.95|436.14|432.04|435.96|431.86|7
1637182940000|2021-11-17 21:02:20|435.98|431.88|436.07|431.97|436.12|432.02|435.98|431.88|6
1637182950000|2021-11-17 21:02:30|436.13|432.03|435.98|431.88|436.13|432.03|435.97|431.87|8
1637182960000|2021-11-17 21:02:40|436.08|431.98|436.15|432.05|436.15|432.05|436|431.9|8
1637182970000|2021-11-17 21:02:50|436.16|432.06|435.8|431.7|436.17|432.07|435.8|431.7|9
1637182980000|2021-11-17 21:03:00|435.71|431.61|435.8|431.7|435.84|431.74|435.71|431.61|5
1637182990000|2021-11-17 21:03:10|435.77|431.67|435.6|431.5|435.77|431.67|435.6|431.5|9
1637183000000|2021-11-17 21:03:20|435.61|431.51|435.45|431.35|435.61|431.51|435.4|431.3|21
1637183010000|2021-11-17 21:03:30|435.4|431.3|435.33|431.23|435.43|431.33|435.23|431.13|13
1637183020000|2021-11-17 21:03:40|435.32|431.22|435.32|431.22|435.32|431.22|435.02|430.92|7
1637183030000|2021-11-17 21:03:50|435.02|430.92|434.9|430.8|435.11|431.01|434.84|430.74|5
1637183040000|2021-11-17 21:04:00|434.85|430.75|434.74|430.64|434.85|430.75|434.72|430.62|12
1637183050000|2021-11-17 21:04:10|434.71|430.61|434.62|430.52|434.74|430.64|434.62|430.52|12
1637183060000|2021-11-17 21:04:20|434.5|430.4|434.75|430.65|434.76|430.66|434.45|430.35|26
1637183070000|2021-11-17 21:04:30|434.73|430.63|434.69|430.59|434.73|430.63|434.55|430.45|15
1637183080000|2021-11-17 21:04:40|434.68|430.58|434.66|430.56|434.68|430.58|434.53|430.43|5
1637183090000|2021-11-17 21:04:50|434.55|430.45|434.6|430.5|434.65|430.55|434.46|430.36|10
1637183100000|2021-11-17 21:05:00|434.45|430.35|434.6|430.5|434.6|430.5|434.45|430.35|4
1637183110000|2021-11-17 21:05:10|434.53|430.43|434.6|430.5|434.6|430.5|434.45|430.35|9
1637183120000|2021-11-17 21:05:20|434.53|430.43|434.5|430.4|434.6|430.5|434.42|430.32|4
1637183130000|2021-11-17 21:05:30|434.42|430.32|434.49|430.39|434.49|430.39|434.42|430.32|2
1637183140000|2021-11-17 21:05:40|434.41|430.31|434.4|430.3|434.49|430.39|434.3|430.2|8
1637183150000|2021-11-17 21:05:50|434.46|430.36|434.44|430.34|434.51|430.41|434.36|430.26|12
1637183160000|2021-11-17 21:06:00|434.2|430.1|434.2|430.1|434.2|430.1|434.19|430.09|3
1637183170000|2021-11-17 21:06:10|434.3|430.2|434.1|430|434.31|430.21|434.1|430|3
1637183180000|2021-11-17 21:06:20|434.27|430.17|434.05|429.95|434.27|430.17|434.05|429.95|5
1637183190000|2021-11-17 21:06:30|434.1|430|434.15|430.05|434.24|430.14|434.03|429.93|13
1637183200000|2021-11-17 21:06:40|434.23|430.13|434.06|429.96|434.23|430.13|434.06|429.96|17
1637183210000|2021-11-17 21:06:50|434.11|430.01|434.11|430.01|434.15|430.05|434.03|429.93|10
1637183220000|2021-11-17 21:07:00|434.09|429.99|434.25|430.15|434.25|430.15|434.09|429.99|18
1637183230000|2021-11-17 21:07:10|434.26|430.16|434.1|430|434.26|430.16|433.97|429.87|11
1637183240000|2021-11-17 21:07:20|434.04|429.94|434.1|430|434.1|430|434.03|429.93|4
1637183250000|2021-11-17 21:07:30|434.06|429.96|433.8|429.7|434.06|429.96|433.8|429.7|4
1637183260000|2021-11-17 21:07:40|433.9|429.8|434.04|429.94|434.04|429.94|433.9|429.8|4
1637183270000|2021-11-17 21:07:50|433.95|429.85|433.99|429.89|433.99|429.89|433.81|429.71|7
1637183280000|2021-11-17 21:08:00|434|429.9|434.01|429.91|434.02|429.92|433.88|429.78|8
1637183290000|2021-11-17 21:08:10|434.02|429.92|433.9|429.8|434.03|429.93|433.89|429.79|11
1637183300000|2021-11-17 21:08:20|433.8|429.7|433.8|429.7|433.93|429.83|433.8|429.7|4
1637183310000|2021-11-17 21:08:30|433.75|429.65|433.7|429.6|433.9|429.8|433.7|429.6|6
1637183320000|2021-11-17 21:08:40|433.72|429.62|433.3|429.2|433.72|429.62|433.3|429.2|15
1637183330000|2021-11-17 21:08:50|433.4|429.3|433.24|429.14|433.4|429.3|433.2|429.1|17
1637183340000|2021-11-17 21:09:00|433.3|429.2|433.01|428.91|433.3|429.2|433.01|428.91|10
1637183350000|2021-11-17 21:09:10|433.2|429.1|433.67|429.57|433.69|429.59|433|428.9|17
1637183360000|2021-11-17 21:09:20|433.68|429.58|433.42|429.32|433.7|429.6|433.42|429.32|16
1637183370000|2021-11-17 21:09:30|433.53|429.43|433.55|429.45|433.56|429.46|433.41|429.31|10
1637183390000|2021-11-17 21:09:50|433.54|429.44|433.54|429.44|433.68|429.58|433.47|429.37|15
1637183400000|2021-11-17 21:10:00|433.69|429.59|433.63|429.53|433.69|429.59|433.53|429.43|18
1637183410000|2021-11-17 21:10:10|433.67|429.57|433.78|429.68|433.78|429.68|433.64|429.54|12
1637183420000|2021-11-17 21:10:20|433.82|429.72|434|429.9|434.05|429.95|433.78|429.68|11
1637183430000|2021-11-17 21:10:30|434.1|430|433.93|429.83|434.1|430|433.93|429.83|2
1637183440000|2021-11-17 21:10:40|433.97|429.87|433.85|429.75|433.97|429.87|433.75|429.65|12
1637183450000|2021-11-17 21:10:50|433.7|429.6|434|429.9|434.07|429.97|433.7|429.6|12
1637183460000|2021-11-17 21:11:00|434.03|429.93|434.15|430.05|434.15|430.05|434|429.9|16
1637183470000|2021-11-17 21:11:10|434.16|430.06|434.14|430.04|434.2|430.1|434.09|429.99|6
1637183480000|2021-11-17 21:11:20|434.22|430.12|434.25|430.15|434.25|430.15|434.2|430.1|10
1637183500000|2021-11-17 21:11:40|434.26|430.16|434.26|430.16|434.35|430.25|434.21|430.11|6
1637183520000|2021-11-17 21:12:00|434.31|430.21|434.31|430.21|434.31|430.21|434.23|430.13|9
1637183530000|2021-11-17 21:12:10|434.28|430.18|434.25|430.15|434.31|430.21|434.25|430.15|4
1637183540000|2021-11-17 21:12:20|434.31|430.21|434.25|430.15|434.31|430.21|434.25|430.15|2
1637183550000|2021-11-17 21:12:30|434.29|430.19|434.56|430.46|434.65|430.55|434.29|430.19|11
1637183560000|2021-11-17 21:12:40|434.57|430.47|434.8|430.7|434.8|430.7|434.5|430.4|10
1637183570000|2021-11-17 21:12:50|434.81|430.71|435|430.9|435|430.9|434.7|430.6|16
1637183580000|2021-11-17 21:13:00|434.92|430.82|434.81|430.71|435|430.9|434.75|430.65|7
1637183590000|2021-11-17 21:13:10|434.88|430.78|434.88|430.78|434.94|430.84|434.85|430.75|9
1637183600000|2021-11-17 21:13:20|434.68|430.58|434.7|430.6|434.72|430.62|434.64|430.54|5
1637183610000|2021-11-17 21:13:30|434.75|430.65|434.75|430.65|434.75|430.65|434.75|430.65|1
1637183620000|2021-11-17 21:13:40|434.8|430.7|434.83|430.73|434.95|430.85|434.61|430.51|8
1637183630000|2021-11-17 21:13:50|434.97|430.87|434.87|430.77|434.97|430.87|434.7|430.6|10
1637183640000|2021-11-17 21:14:00|434.96|430.86|434.73|430.63|434.97|430.87|434.67|430.57|10
1637183650000|2021-11-17 21:14:10|434.74|430.64|434.74|430.64|434.82|430.72|434.64|430.54|11
1637183660000|2021-11-17 21:14:20|434.75|430.65|434.7|430.6|434.81|430.71|434.7|430.6|16
1637183670000|2021-11-17 21:14:30|434.66|430.56|434.49|430.39|434.66|430.56|434.4|430.3|19
1637183680000|2021-11-17 21:14:40|434.37|430.27|434.3|430.2|434.37|430.27|434.25|430.15|11
1637183690000|2021-11-17 21:14:50|434.31|430.21|434.36|430.26|434.36|430.26|434.18|430.08|20
1637183700000|2021-11-17 21:15:00|434.35|430.25|434.56|430.46|434.69|430.59|434.3|430.2|23
1637183710000|2021-11-17 21:15:10|434.61|430.51|434.65|430.55|434.67|430.57|434.51|430.41|9
1637183720000|2021-11-17 21:15:20|434.76|430.66|434.94|430.84|434.94|430.84|434.71|430.61|17
1637183730000|2021-11-17 21:15:30|434.93|430.83|434.94|430.84|434.94|430.84|434.93|430.83|4
1637183750000|2021-11-17 21:15:50|434.95|430.85|434.57|430.47|434.95|430.85|434.55|430.45|15
1637183760000|2021-11-17 21:16:00|434.56|430.46|434.51|430.41|434.63|430.53|434.5|430.4|13
1637183770000|2021-11-17 21:16:10|434.5|430.4|434.7|430.6|434.7|430.6|434.45|430.35|9
1637183780000|2021-11-17 21:16:20|434.54|430.44|434.55|430.45|434.6|430.5|434.54|430.44|3
1637183790000|2021-11-17 21:16:30|434.57|430.47|434.28|430.18|434.57|430.47|434.18|430.08|19
1637183800000|2021-11-17 21:16:40|434.3|430.2|433.98|429.88|434.3|430.2|433.95|429.85|20
1637183810000|2021-11-17 21:16:50|433.99|429.89|433.85|429.75|434.06|429.96|433.8|429.7|14
1637183820000|2021-11-17 21:17:00|433.8|429.7|433.75|429.65|433.87|429.77|433.71|429.61|17
1637183830000|2021-11-17 21:17:10|433.7|429.6|433.49|429.39|433.7|429.6|433.2|429.1|18
1637183840000|2021-11-17 21:17:20|433.55|429.45|433.18|429.08|433.55|429.45|433.15|429.05|14
1637183850000|2021-11-17 21:17:30|433.19|429.09|433.1|429|433.21|429.11|433.1|429|16
1637183860000|2021-11-17 21:17:40|433.08|428.98|432.71|428.61|433.1|429|432.56|428.46|21
1637183870000|2021-11-17 21:17:50|432.73|428.63|432.68|428.58|432.77|428.67|432.44|428.34|25
1637183880000|2021-11-17 21:18:00|432.66|428.56|432.47|428.37|432.68|428.58|432.44|428.34|17
1637183890000|2021-11-17 21:18:10|432.46|428.36|432.78|428.68|432.92|428.82|432.46|428.36|27
1637183900000|2021-11-17 21:18:20|432.84|428.74|432.61|428.51|432.84|428.74|432.45|428.35|15
1637183910000|2021-11-17 21:18:30|432.58|428.48|432.56|428.46|432.72|428.62|432.45|428.35|14
1637183920000|2021-11-17 21:18:40|432.41|428.31|432.73|428.63|432.8|428.7|432.41|428.31|17
1637183930000|2021-11-17 21:18:50|432.77|428.67|432.67|428.57|432.84|428.74|432.56|428.46|25
1637183940000|2021-11-17 21:19:00|432.68|428.58|432.76|428.66|432.91|428.81|432.67|428.57|16
1637183950000|2021-11-17 21:19:10|432.82|428.72|432.82|428.72|432.9|428.8|432.61|428.51|19
1637183960000|2021-11-17 21:19:20|432.83|428.73|432.73|428.63|432.87|428.77|432.52|428.42|13
1637183970000|2021-11-17 21:19:30|432.75|428.65|432.86|428.76|432.87|428.77|432.67|428.57|8
1637183980000|2021-11-17 21:19:40|432.84|428.74|432.86|428.76|432.86|428.76|432.51|428.41|14
1637183990000|2021-11-17 21:19:50|432.83|428.73|432.48|428.38|432.83|428.73|432.48|428.38|10
1637184000000|2021-11-17 21:20:00|432.7|428.6|432.71|428.61|432.71|428.61|432.58|428.48|4
1637184010000|2021-11-17 21:20:10|432.75|428.65|433.08|428.98|433.08|428.98|432.75|428.65|14
1637184020000|2021-11-17 21:20:20|433.04|428.94|432.89|428.79|433.04|428.94|432.85|428.75|17
1637184030000|2021-11-17 21:20:30|432.97|428.87|432.92|428.82|432.99|428.89|432.81|428.71|16
1637184040000|2021-11-17 21:20:40|432.94|428.84|432.8|428.7|433.01|428.91|432.8|428.7|10
1637184050000|2021-11-17 21:20:50|432.7|428.6|432.65|428.55|432.84|428.74|432.64|428.54|6
1637184060000|2021-11-17 21:21:00|432.77|428.67|432.75|428.65|432.77|428.67|432.65|428.55|8
1637184070000|2021-11-17 21:21:10|432.81|428.71|432.74|428.64|432.9|428.8|432.65|428.55|14
1637184080000|2021-11-17 21:21:20|432.82|428.72|432.82|428.72|432.82|428.72|432.82|428.72|1
1637184090000|2021-11-17 21:21:30|432.85|428.75|433.11|429.01|433.13|429.03|432.85|428.75|11
1637184100000|2021-11-17 21:21:40|433.23|429.13|433.1|429|433.27|429.17|433.1|429|17
1637184110000|2021-11-17 21:21:50|433.2|429.1|433.17|429.07|433.2|429.1|432.99|428.89|13
1637184120000|2021-11-17 21:22:00|433.14|429.04|433.12|429.02|433.2|429.1|433.11|429.01|12
1637184130000|2021-11-17 21:22:10|433.15|429.05|433.1|429|433.22|429.12|433.1|429|6
1637184140000|2021-11-17 21:22:20|433.11|429.01|433.08|428.98|433.11|429.01|433.01|428.91|4
1637184150000|2021-11-17 21:22:30|432.95|428.85|432.95|428.85|433.08|428.98|432.95|428.85|10
1637184160000|2021-11-17 21:22:40|432.96|428.86|432.87|428.77|433.07|428.97|432.7|428.6|17
1637184170000|2021-11-17 21:22:50|432.63|428.53|432.82|428.72|432.86|428.76|432.63|428.53|8
1637184180000|2021-11-17 21:23:00|432.8|428.7|432.9|428.8|432.9|428.8|432.75|428.65|4
1637184190000|2021-11-17 21:23:10|432.95|428.85|432.87|428.77|433|428.9|432.8|428.7|8
1637184200000|2021-11-17 21:23:20|432.8|428.7|432.85|428.75|432.85|428.75|432.8|428.7|2
1637184210000|2021-11-17 21:23:30|432.89|428.79|432.86|428.76|432.89|428.79|432.75|428.65|12
1637184220000|2021-11-17 21:23:40|432.79|428.69|432.72|428.62|432.89|428.79|432.7|428.6|15
1637184230000|2021-11-17 21:23:50|432.85|428.75|432.79|428.69|432.87|428.77|432.79|428.69|6
1637184240000|2021-11-17 21:24:00|432.76|428.66|432.69|428.59|432.82|428.72|432.51|428.41|18
1637184250000|2021-11-17 21:24:10|432.56|428.46|432.66|428.56|432.71|428.61|432.5|428.4|25
1637184260000|2021-11-17 21:24:20|432.63|428.53|432.55|428.45|432.71|428.61|432.5|428.4|12
1637184270000|2021-11-17 21:24:30|432.65|428.55|432.56|428.46|432.69|428.59|432.42|428.32|7
1637184290000|2021-11-17 21:24:50|432.5|428.4|432.56|428.46|432.56|428.46|432.5|428.4|2
1637184300000|2021-11-17 21:25:00|432.53|428.43|432.56|428.46|432.56|428.46|432.53|428.43|2
1637184320000|2021-11-17 21:25:20|432.65|428.55|432.5|428.4|432.65|428.55|432.5|428.4|2
1637184330000|2021-11-17 21:25:30|432.31|428.21|432.2|428.1|432.46|428.36|432.2|428.1|6
1637184340000|2021-11-17 21:25:40|432.25|428.15|432.3|428.2|432.4|428.3|432.01|427.91|16
1637184350000|2021-11-17 21:25:50|432.26|428.16|432.04|427.94|432.33|428.23|432.04|427.94|11
1637184360000|2021-11-17 21:26:00|432.12|428.02|432.2|428.1|432.24|428.14|432.12|428.02|4
1637184370000|2021-11-17 21:26:10|432.26|428.16|432.13|428.03|432.26|428.16|432|427.9|6
1637184380000|2021-11-17 21:26:20|432.2|428.1|432.05|427.95|432.22|428.12|431.98|427.88|7
1637184390000|2021-11-17 21:26:30|432|427.9|432.1|428|432.23|428.13|431.96|427.86|6
1637184400000|2021-11-17 21:26:40|432.19|428.09|432.14|428.04|432.19|428.09|431.91|427.81|3
1637184410000|2021-11-17 21:26:50|431.92|427.82|432.06|427.96|432.15|428.05|431.92|427.82|4
1637184420000|2021-11-17 21:27:00|432.1|428|432.1|428|432.1|428|432.05|427.95|3
1637184430000|2021-11-17 21:27:10|432.2|428.1|432.25|428.15|432.26|428.16|432.15|428.05|7
1637184440000|2021-11-17 21:27:20|432.2|428.1|432.3|428.2|432.3|428.2|432.2|428.1|5
1637184450000|2021-11-17 21:27:30|432.26|428.16|432.1|428|432.31|428.21|432.1|428|11
1637184460000|2021-11-17 21:27:40|432.04|427.94|432.1|428|432.2|428.1|432.04|427.94|6
1637184470000|2021-11-17 21:27:50|432.07|427.97|432|427.9|432.15|428.05|432|427.9|9
1637184480000|2021-11-17 21:28:00|432.2|428.1|432.15|428.05|432.2|428.1|432.1|428|3
1637184490000|2021-11-17 21:28:10|432.2|428.1|432.1|428|432.2|428.1|432.1|428|4
1637184500000|2021-11-17 21:28:20|432.16|428.06|432|427.9|432.26|428.16|432|427.9|6
1637184510000|2021-11-17 21:28:30|431.9|427.8|431.88|427.78|432.18|428.08|431.8|427.7|9
1637184520000|2021-11-17 21:28:40|432.03|427.93|431.2|427.1|432.03|427.93|431.2|427.1|28
1637184530000|2021-11-17 21:28:50|431.11|427.01|431.35|427.25|431.41|427.31|431.1|427|24
1637184540000|2021-11-17 21:29:00|431.44|427.34|431.46|427.36|431.65|427.55|431.4|427.3|20
1637184550000|2021-11-17 21:29:10|431.5|427.4|430.88|426.78|431.73|427.63|430.88|426.78|22
1637184560000|2021-11-17 21:29:20|430.97|426.87|430.8|426.7|431.01|426.91|430.8|426.7|18
1637184570000|2021-11-17 21:29:30|430.81|426.71|430.75|426.65|430.85|426.75|430.7|426.6|9
1637184580000|2021-11-17 21:29:40|430.88|426.78|430.94|426.84|430.99|426.89|430.81|426.71|11
1637184590000|2021-11-17 21:29:50|430.95|426.85|430.95|426.85|431.01|426.91|430.91|426.81|13
1637184600000|2021-11-17 21:30:00|431.02|426.92|431.34|427.24|431.38|427.28|430.88|426.78|27
1637184610000|2021-11-17 21:30:10|431.33|427.23|431.7|427.6|431.7|427.6|431.33|427.23|26
1637184620000|2021-11-17 21:30:20|431.72|427.62|431.66|427.56|431.72|427.62|431.64|427.54|10
1637184630000|2021-11-17 21:30:30|431.65|427.55|431.73|427.63|431.73|427.63|431.51|427.41|13
1637184640000|2021-11-17 21:30:40|431.77|427.67|432.06|427.96|432.13|428.03|431.77|427.67|24
1637184650000|2021-11-17 21:30:50|432.19|428.09|432.06|427.96|432.19|428.09|432|427.9|9
1637184660000|2021-11-17 21:31:00|432|427.9|432|427.9|432.11|428.01|432|427.9|16
1637184670000|2021-11-17 21:31:10|432.02|427.92|431.9|427.8|432.16|428.06|431.9|427.8|17
1637184680000|2021-11-17 21:31:20|431.92|427.82|432.06|427.96|432.06|427.96|431.91|427.81|15
1637184690000|2021-11-17 21:31:30|431.9|427.8|431.72|427.62|431.93|427.83|431.68|427.58|19
1637184700000|2021-11-17 21:31:40|431.67|427.57|431.87|427.77|431.9|427.8|431.67|427.57|17
1637184710000|2021-11-17 21:31:50|431.8|427.7|431.94|427.84|431.95|427.85|431.8|427.7|13
1637184720000|2021-11-17 21:32:00|431.9|427.8|432.1|428|432.15|428.05|431.8|427.7|27
1637184730000|2021-11-17 21:32:10|432.19|428.09|432.15|428.05|432.33|428.23|432.1|428|16
1637184740000|2021-11-17 21:32:20|432.13|428.03|432.37|428.27|432.38|428.28|432.13|428.03|20
1637184750000|2021-11-17 21:32:30|432.41|428.31|432.35|428.25|432.42|428.32|432.35|428.25|12
1637184760000|2021-11-17 21:32:40|432.39|428.29|432.25|428.15|432.39|428.29|432.2|428.1|7
1637184770000|2021-11-17 21:32:50|432.22|428.12|432.38|428.28|432.38|428.28|432.2|428.1|9
1637184780000|2021-11-17 21:33:00|432.3|428.2|432.24|428.14|432.3|428.2|432.12|428.02|11
1637184790000|2021-11-17 21:33:10|432.18|428.08|432.55|428.45|432.6|428.5|432.06|427.96|23
1637184800000|2021-11-17 21:33:20|432.5|428.4|432.63|428.53|432.63|428.53|432.4|428.3|20
1637184810000|2021-11-17 21:33:30|432.58|428.48|432.23|428.13|432.58|428.48|432.23|428.13|13
1637184820000|2021-11-17 21:33:40|432.26|428.16|432.09|427.99|432.34|428.24|432.09|427.99|16
1637184830000|2021-11-17 21:33:50|432.12|428.02|432.4|428.3|432.43|428.33|432.09|427.99|16
1637184840000|2021-11-17 21:34:00|432.35|428.25|432.59|428.49|432.64|428.54|432.35|428.25|15
1637184850000|2021-11-17 21:34:10|432.6|428.5|432.59|428.49|432.65|428.55|432.5|428.4|14
1637184860000|2021-11-17 21:34:20|432.6|428.5|432.55|428.45|432.6|428.5|432.46|428.36|12
1637184870000|2021-11-17 21:34:30|432.48|428.38|432.49|428.39|432.58|428.48|432.48|428.38|6
1637184880000|2021-11-17 21:34:40|432.46|428.36|432.4|428.3|432.46|428.36|432.36|428.26|5
1637184890000|2021-11-17 21:34:50|432.36|428.26|432.1|428|432.42|428.32|432.1|428|12
1637184900000|2021-11-17 21:35:00|432.11|428.01|432.36|428.26|432.4|428.3|432|427.9|18
1637184910000|2021-11-17 21:35:10|432.35|428.25|432.31|428.21|432.37|428.27|432.2|428.1|16
1637184920000|2021-11-17 21:35:20|432.3|428.2|432.08|427.98|432.33|428.23|432.08|427.98|22
1637184930000|2021-11-17 21:35:30|432.2|428.1|432.28|428.18|432.28|428.18|432.16|428.06|7
1637184940000|2021-11-17 21:35:40|432.19|428.09|432.18|428.08|432.31|428.21|432.16|428.06|10
1637184950000|2021-11-17 21:35:50|432.24|428.14|431.8|427.7|432.24|428.14|431.8|427.7|21
1637184960000|2021-11-17 21:36:00|431.82|427.72|432.1|428|432.11|428.01|431.82|427.72|18
1637184970000|2021-11-17 21:36:10|432.19|428.09|432.02|427.92|432.25|428.15|432.02|427.92|22
1637184980000|2021-11-17 21:36:20|431.99|427.89|431.45|427.35|431.99|427.89|431.45|427.35|19
1637184990000|2021-11-17 21:36:30|431.56|427.46|431.5|427.4|431.58|427.48|431.42|427.32|12
1637185000000|2021-11-17 21:36:40|431.45|427.35|431.56|427.46|431.6|427.5|431.45|427.35|10
1637185010000|2021-11-17 21:36:50|431.58|427.48|431.62|427.52|431.72|427.62|431.58|427.48|18
1637185020000|2021-11-17 21:37:00|431.64|427.54|431.58|427.48|431.66|427.56|431.5|427.4|19
1637185030000|2021-11-17 21:37:10|431.57|427.47|431.58|427.48|431.58|427.48|431.44|427.34|22
1637185040000|2021-11-17 21:37:20|431.54|427.44|431.42|427.32|431.58|427.48|431.42|427.32|19
1637185050000|2021-11-17 21:37:30|431.41|427.31|431.37|427.27|431.41|427.31|431.35|427.25|9
1637185060000|2021-11-17 21:37:40|431.36|427.26|431.14|427.04|431.36|427.26|431|426.9|15
1637185070000|2021-11-17 21:37:50|431.11|427.01|431.04|426.94|431.12|427.02|431.04|426.94|8
1637185080000|2021-11-17 21:38:00|431.02|426.92|431.03|426.93|431.07|426.97|430.97|426.87|5
1637185090000|2021-11-17 21:38:10|431.01|426.91|431.12|427.02|431.12|427.02|431|426.9|10
1637185100000|2021-11-17 21:38:20|431.2|427.1|431.19|427.09|431.21|427.11|431.19|427.09|3
1637185110000|2021-11-17 21:38:30|431.2|427.1|430.92|426.82|431.22|427.12|430.92|426.82|13
1637185120000|2021-11-17 21:38:40|431|426.9|431|426.9|431.05|426.95|430.9|426.8|9
1637185130000|2021-11-17 21:38:50|431.03|426.93|431.05|426.95|431.05|426.95|430.99|426.89|9
1637185140000|2021-11-17 21:39:00|431.06|426.96|431.34|427.24|431.34|427.24|431.06|426.96|17
1637185150000|2021-11-17 21:39:10|431.4|427.3|431.54|427.44|431.56|427.46|431.4|427.3|17
1637185160000|2021-11-17 21:39:20|431.51|427.41|431.44|427.34|431.51|427.41|431.43|427.33|11
1637185170000|2021-11-17 21:39:30|431.47|427.37|431.3|427.2|431.47|427.37|431.3|427.2|10
1637185180000|2021-11-17 21:39:40|431.25|427.15|431.09|426.99|431.25|427.15|431|426.9|9
1637185190000|2021-11-17 21:39:50|431.05|426.95|431|426.9|431.05|426.95|431|426.9|2
1637185200000|2021-11-17 21:40:00|430.96|426.86|431.15|427.05|431.2|427.1|430.96|426.86|7
1637185210000|2021-11-17 21:40:10|431.1|427|431.01|426.91|431.1|427|431.01|426.91|2
1637185220000|2021-11-17 21:40:20|431.1|427|431.03|426.93|431.2|427.1|431.03|426.93|9
1637185230000|2021-11-17 21:40:30|431|426.9|431.19|427.09|431.2|427.1|430.9|426.8|14
1637185240000|2021-11-17 21:40:40|431.2|427.1|431.05|426.95|431.2|427.1|431.05|426.95|6
1637185250000|2021-11-17 21:40:50|431.15|427.05|431.15|427.05|431.15|427.05|431.1|427|3
1637185260000|2021-11-17 21:41:00|431.1|427|431.03|426.93|431.15|427.05|430.94|426.84|11
1637185270000|2021-11-17 21:41:10|430.91|426.81|431.13|427.03|431.14|427.04|430.91|426.81|13
1637185280000|2021-11-17 21:41:20|431.16|427.06|431.52|427.42|431.52|427.42|431.16|427.06|16
1637185290000|2021-11-17 21:41:30|431.53|427.43|431.6|427.5|431.62|427.52|431.5|427.4|10
1637185300000|2021-11-17 21:41:40|431.55|427.45|431.38|427.28|431.55|427.45|431.38|427.28|11
1637185310000|2021-11-17 21:41:50|431.57|427.47|431.53|427.43|431.6|427.5|431.45|427.35|8
1637185320000|2021-11-17 21:42:00|431.52|427.42|431.62|427.52|431.63|427.53|431.52|427.42|8
1637185330000|2021-11-17 21:42:10|431.64|427.54|431.6|427.5|431.64|427.54|431.58|427.48|9
1637185340000|2021-11-17 21:42:20|431.62|427.52|431.64|427.54|431.69|427.59|431.61|427.51|9
1637185350000|2021-11-17 21:42:30|431.57|427.47|431.64|427.54|431.64|427.54|431.57|427.47|6
1637185360000|2021-11-17 21:42:40|431.65|427.55|431.65|427.55|431.65|427.55|431.65|427.55|1
1637185370000|2021-11-17 21:42:50|431.61|427.51|431.66|427.56|431.66|427.56|431.61|427.51|6
1637185380000|2021-11-17 21:43:00|431.67|427.57|431.89|427.79|431.9|427.8|431.67|427.57|12
1637185390000|2021-11-17 21:43:10|431.9|427.8|431.85|427.75|431.93|427.83|431.74|427.64|14
1637185400000|2021-11-17 21:43:20|431.89|427.79|431.79|427.69|431.89|427.79|431.74|427.64|9
1637185410000|2021-11-17 21:43:30|431.88|427.78|431.77|427.67|431.88|427.78|431.74|427.64|3
1637185420000|2021-11-17 21:43:40|431.75|427.65|431.76|427.66|431.77|427.67|431.73|427.63|6
1637185430000|2021-11-17 21:43:50|431.73|427.63|431.71|427.61|431.77|427.67|431.67|427.57|10
1637185440000|2021-11-17 21:44:00|431.73|427.63|431.89|427.79|431.89|427.79|431.73|427.63|5
1637185450000|2021-11-17 21:44:10|431.9|427.8|431.89|427.79|431.95|427.85|431.8|427.7|4
1637185460000|2021-11-17 21:44:20|431.92|427.82|431.82|427.72|431.97|427.87|431.82|427.72|5
1637185470000|2021-11-17 21:44:30|431.74|427.64|431.79|427.69|431.89|427.79|431.74|427.64|9
1637185480000|2021-11-17 21:44:40|431.82|427.72|431.97|427.87|431.97|427.87|431.79|427.69|5
1637185490000|2021-11-17 21:44:50|432.1|428|431.97|427.87|432.1|428|431.96|427.86|15
1637185500000|2021-11-17 21:45:00|431.99|427.89|432.09|427.99|432.11|428.01|431.99|427.89|7
1637185510000|2021-11-17 21:45:10|431.98|427.88|432.24|428.14|432.24|428.14|431.97|427.87|16
1637185520000|2021-11-17 21:45:20|432.25|428.15|432.25|428.15|432.25|428.15|432.25|428.15|1
1637185540000|2021-11-17 21:45:40|432.26|428.16|432.38|428.28|432.41|428.31|432.25|428.15|8
1637185550000|2021-11-17 21:45:50|432.45|428.35|432.65|428.55|432.75|428.65|432.4|428.3|22
1637185560000|2021-11-17 21:46:00|432.69|428.59|432.59|428.49|432.75|428.65|432.58|428.48|14
1637185570000|2021-11-17 21:46:10|432.63|428.53|432.61|428.51|432.66|428.56|432.61|428.51|10
1637185580000|2021-11-17 21:46:20|432.65|428.55|432.35|428.25|432.65|428.55|432.35|428.25|17
1637185590000|2021-11-17 21:46:30|432.27|428.17|432.42|428.32|432.42|428.32|432.26|428.16|13
1637185600000|2021-11-17 21:46:40|432.4|428.3|432.44|428.34|432.46|428.36|432.35|428.25|12
1637185610000|2021-11-17 21:46:50|432.49|428.39|432.48|428.38|432.5|428.4|432.47|428.37|16
1637185620000|2021-11-17 21:47:00|432.5|428.4|432.51|428.41|432.51|428.41|432.42|428.32|7
1637185630000|2021-11-17 21:47:10|432.53|428.43|432.5|428.4|432.61|428.51|432.49|428.39|8
1637185640000|2021-11-17 21:47:20|432.51|428.41|432.47|428.37|432.53|428.43|432.47|428.37|9
1637185650000|2021-11-17 21:47:30|432.48|428.38|432.51|428.41|432.51|428.41|432.45|428.35|10
1637185660000|2021-11-17 21:47:40|432.48|428.38|432.42|428.32|432.48|428.38|432.41|428.31|3
1637185670000|2021-11-17 21:47:50|432.43|428.33|432.47|428.37|432.47|428.37|432.32|428.22|17
1637185680000|2021-11-17 21:48:00|432.49|428.39|432.46|428.36|432.49|428.39|432.4|428.3|5
1637185690000|2021-11-17 21:48:10|432.47|428.37|432.43|428.33|432.47|428.37|432.39|428.29|7
1637185700000|2021-11-17 21:48:20|432.47|428.37|432.5|428.4|432.5|428.4|432.47|428.37|2
1637185710000|2021-11-17 21:48:30|432.51|428.41|432.67|428.57|432.71|428.61|432.5|428.4|16
1637185720000|2021-11-17 21:48:40|432.7|428.6|432.66|428.56|432.72|428.62|432.65|428.55|9
1637185730000|2021-11-17 21:48:50|432.69|428.59|432.72|428.62|432.72|428.62|432.69|428.59|3
1637185740000|2021-11-17 21:49:00|432.71|428.61|432.74|428.64|432.74|428.64|432.71|428.61|3
1637185750000|2021-11-17 21:49:10|432.73|428.63|432.6|428.5|432.73|428.63|432.56|428.46|6
1637185760000|2021-11-17 21:49:20|432.65|428.55|432.61|428.51|432.65|428.55|432.55|428.45|4
1637185770000|2021-11-17 21:49:30|432.6|428.5|432.52|428.42|432.62|428.52|432.52|428.42|9
1637185780000|2021-11-17 21:49:40|432.56|428.46|432.53|428.43|432.56|428.46|432.51|428.41|5
1637185790000|2021-11-17 21:49:50|432.5|428.4|432.21|428.11|432.5|428.4|432.21|428.11|15
1637185800000|2021-11-17 21:50:00|432.28|428.18|432.15|428.05|432.32|428.22|432.15|428.05|13
1637185810000|2021-11-17 21:50:10|432.13|428.03|432.1|428|432.19|428.09|432.03|427.93|18
1637185820000|2021-11-17 21:50:20|432.09|427.99|432.07|427.97|432.2|428.1|432.07|427.97|12
1637185830000|2021-11-17 21:50:30|432.18|428.08|432.27|428.17|432.27|428.17|432.08|427.98|5
1637185840000|2021-11-17 21:50:40|432.25|428.15|432.2|428.1|432.31|428.21|432.2|428.1|14
1637185850000|2021-11-17 21:50:50|432.41|428.31|432.35|428.25|432.45|428.35|432.33|428.23|13
1637185860000|2021-11-17 21:51:00|432.25|428.15|432.54|428.44|432.54|428.44|432.24|428.14|14
1637185870000|2021-11-17 21:51:10|432.55|428.45|432.49|428.39|432.55|428.45|432.46|428.36|8
1637185880000|2021-11-17 21:51:20|432.48|428.38|432.42|428.32|432.51|428.41|432.42|428.32|9
1637185890000|2021-11-17 21:51:30|432.39|428.29|432.39|428.29|432.42|428.32|432.33|428.23|7
1637185900000|2021-11-17 21:51:40|432.4|428.3|432.55|428.45|432.55|428.45|432.32|428.22|13
1637185910000|2021-11-17 21:51:50|432.53|428.43|432.48|428.38|432.55|428.45|432.42|428.32|17
1637185920000|2021-11-17 21:52:00|432.43|428.33|432.47|428.37|432.53|428.43|432.43|428.33|11
1637185930000|2021-11-17 21:52:10|432.52|428.42|432.51|428.41|432.55|428.45|432.49|428.39|9
1637185940000|2021-11-17 21:52:20|432.55|428.45|432.5|428.4|432.55|428.45|432.45|428.35|15
1637185950000|2021-11-17 21:52:30|432.46|428.36|432.52|428.42|432.52|428.42|432.46|428.36|3
1637185960000|2021-11-17 21:52:40|432.39|428.29|432.34|428.24|432.52|428.42|432.2|428.1|12
1637185970000|2021-11-17 21:52:50|432.39|428.29|432.22|428.12|432.39|428.29|432.22|428.12|5
1637185980000|2021-11-17 21:53:00|432.33|428.23|432.3|428.2|432.33|428.23|432.3|428.2|5
1637185990000|2021-11-17 21:53:10|432.34|428.24|432.32|428.22|432.34|428.24|432.15|428.05|7
1637186000000|2021-11-17 21:53:20|432.24|428.14|432.35|428.25|432.39|428.29|432.14|428.04|17
1637186010000|2021-11-17 21:53:30|432.38|428.28|432.31|428.21|432.38|428.28|432.28|428.18|3
1637186020000|2021-11-17 21:53:40|432.24|428.14|432.4|428.3|432.4|428.3|432.24|428.14|8
1637186030000|2021-11-17 21:53:50|432.41|428.31|432.34|428.24|432.41|428.31|432.3|428.2|11
1637186040000|2021-11-17 21:54:00|432.29|428.19|432.57|428.47|432.57|428.47|432.29|428.19|12
1637186050000|2021-11-17 21:54:10|432.59|428.49|432.46|428.36|432.59|428.49|432.46|428.36|5
1637186060000|2021-11-17 21:54:20|432.58|428.48|432.47|428.37|432.61|428.51|432.47|428.37|12
1637186070000|2021-11-17 21:54:30|432.45|428.35|431.83|427.73|432.48|428.38|431.83|427.73|22
1637186080000|2021-11-17 21:54:40|431.81|427.71|432.4|428.3|432.4|428.3|431.8|427.7|30
1637186090000|2021-11-17 21:54:50|432.23|428.13|432.05|427.95|432.28|428.18|431.99|427.89|16
1637186100000|2021-11-17 21:55:00|432.1|428|432.01|427.91|432.15|428.05|431.97|427.87|19
1637186110000|2021-11-17 21:55:10|432.03|427.93|432.41|428.31|432.46|428.36|431.93|427.83|24
1637186120000|2021-11-17 21:55:20|432.32|428.22|432.29|428.19|432.5|428.4|432.27|428.17|19
1637186130000|2021-11-17 21:55:30|432.3|428.2|432.18|428.08|432.33|428.23|432.16|428.06|12
1637186140000|2021-11-17 21:55:40|432.36|428.26|432.49|428.39|432.49|428.39|432.3|428.2|21
1637186150000|2021-11-17 21:55:50|432.36|428.26|432.46|428.36|432.5|428.4|432.36|428.26|5
1637186160000|2021-11-17 21:56:00|432.41|428.31|432.38|428.28|432.46|428.36|432.35|428.25|13
1637186170000|2021-11-17 21:56:10|432.26|428.16|432.5|428.4|432.65|428.55|432.24|428.14|20
1637186180000|2021-11-17 21:56:20|432.51|428.41|432.64|428.54|432.7|428.6|432.46|428.36|10
1637186190000|2021-11-17 21:56:30|432.67|428.57|432.73|428.63|432.76|428.66|432.65|428.55|8
1637186200000|2021-11-17 21:56:40|432.78|428.68|432.76|428.66|432.82|428.72|432.76|428.66|6
1637186210000|2021-11-17 21:56:50|432.7|428.6|432.75|428.65|432.79|428.69|432.7|428.6|12
1637186220000|2021-11-17 21:57:00|432.84|428.74|432.8|428.7|432.86|428.76|432.76|428.66|12
1637186230000|2021-11-17 21:57:10|432.87|428.77|432.75|428.65|432.87|428.77|432.75|428.65|13
1637186240000|2021-11-17 21:57:20|432.77|428.67|432.75|428.65|432.77|428.67|432.74|428.64|4
1637186250000|2021-11-17 21:57:30|432.82|428.72|432.75|428.65|432.82|428.72|432.75|428.65|10
1637186260000|2021-11-17 21:57:40|432.78|428.68|432.79|428.69|432.85|428.75|432.75|428.65|10
1637186270000|2021-11-17 21:57:50|432.8|428.7|433.08|428.98|433.17|429.07|432.8|428.7|12
1637186280000|2021-11-17 21:58:00|433.19|429.09|433.36|429.26|433.36|429.26|433.08|428.98|10
1637186290000|2021-11-17 21:58:10|433.43|429.33|433.34|429.24|433.43|429.33|433.33|429.23|10
1637186300000|2021-11-17 21:58:20|433.32|429.22|433.45|429.35|433.45|429.35|433.23|429.13|19
1637186310000|2021-11-17 21:58:30|433.49|429.39|433.6|429.5|433.6|429.5|433.39|429.29|9
1637186320000|2021-11-17 21:58:40|433.66|429.56|433.79|429.69|433.82|429.72|433.6|429.5|11
1637186330000|2021-11-17 21:58:50|433.8|429.7|433.62|429.52|433.82|429.72|433.62|429.52|14
1637186340000|2021-11-17 21:59:00|433.71|429.61|433.77|429.67|433.91|429.81|433.69|429.59|21
1637186350000|2021-11-17 21:59:10|433.85|429.75|433.74|429.64|433.87|429.77|433.72|429.62|16
1637186360000|2021-11-17 21:59:20|433.72|429.62|433.71|429.61|433.74|429.64|433.69|429.59|8
1637186370000|2021-11-17 21:59:30|433.67|429.57|433.7|429.6|433.72|429.62|433.63|429.53|9
1637186380000|2021-11-17 21:59:40|433.71|429.61|433.99|429.89|433.99|429.89|433.71|429.61|19
1637186390000|2021-11-17 21:59:50|434|429.9|434.02|429.92|434.03|429.93|433.95|429.85|11
1637186400000|2021-11-17 22:00:00|434.01|429.91|434.01|429.91|434.04|429.94|434.01|429.91|7
1637186410000|2021-11-17 22:00:10|434.02|429.92|434.05|429.95|434.05|429.95|434.02|429.92|5
1637186420000|2021-11-17 22:00:20|434.03|429.93|433.75|429.65|434.03|429.93|433.75|429.65|23
1637186430000|2021-11-17 22:00:30|433.72|429.62|433.84|429.74|433.85|429.75|433.61|429.51|18
1637186440000|2021-11-17 22:00:40|433.85|429.75|433.95|429.85|433.95|429.85|433.84|429.74|3
1637186450000|2021-11-17 22:00:50|433.94|429.84|433.92|429.82|433.94|429.84|433.92|429.82|2
1637186460000|2021-11-17 22:01:00|433.93|429.83|433.77|429.67|433.94|429.84|433.75|429.65|14
1637186470000|2021-11-17 22:01:10|433.75|429.65|433.63|429.53|433.76|429.66|433.62|429.52|14
1637186480000|2021-11-17 22:01:20|433.62|429.52|433.63|429.53|433.64|429.54|433.62|429.52|8
1637186490000|2021-11-17 22:01:30|433.61|429.51|433.39|429.29|433.61|429.51|433.39|429.29|14
1637186500000|2021-11-17 22:01:40|433.38|429.28|433.57|429.47|433.57|429.47|433.37|429.27|17
1637186510000|2021-11-17 22:01:50|433.56|429.46|433.49|429.39|433.63|429.53|433.49|429.39|9
1637186520000|2021-11-17 22:02:00|433.48|429.38|433.55|429.45|433.55|429.45|433.48|429.38|14
1637186530000|2021-11-17 22:02:10|433.53|429.43|433.51|429.41|433.57|429.47|433.51|429.41|15
1637186540000|2021-11-17 22:02:20|433.49|429.39|433.63|429.53|433.64|429.54|433.49|429.39|12
1637186550000|2021-11-17 22:02:30|433.62|429.52|433.66|429.56|433.66|429.56|433.62|429.52|10
1637186560000|2021-11-17 22:02:40|433.67|429.57|433.71|429.61|433.71|429.61|433.67|429.57|5
1637186570000|2021-11-17 22:02:50|433.72|429.62|433.7|429.6|433.73|429.63|433.65|429.55|18
1637186580000|2021-11-17 22:03:00|433.71|429.61|433.69|429.59|433.71|429.61|433.67|429.57|9
1637186590000|2021-11-17 22:03:10|433.71|429.61|433.71|429.61|433.73|429.63|433.71|429.61|5
1637186600000|2021-11-17 22:03:20|433.7|429.6|433.68|429.58|433.71|429.61|433.68|429.58|6
1637186610000|2021-11-17 22:03:30|433.69|429.59|433.93|429.83|433.94|429.84|433.69|429.59|19
1637186620000|2021-11-17 22:03:40|433.94|429.84|433.88|429.78|433.96|429.86|433.85|429.75|22
1637186630000|2021-11-17 22:03:50|433.85|429.75|433.93|429.83|433.96|429.86|433.85|429.75|13
1637186640000|2021-11-17 22:04:00|433.95|429.85|433.95|429.85|433.95|429.85|433.95|429.85|1
1637186650000|2021-11-17 22:04:10|433.94|429.84|433.97|429.87|434.03|429.93|433.94|429.84|10
1637186660000|2021-11-17 22:04:20|433.98|429.88|434.11|430.01|434.11|430.01|433.98|429.88|11
1637186670000|2021-11-17 22:04:30|434.12|430.02|434.13|430.03|434.14|430.04|434.12|430.02|4
1637186680000|2021-11-17 22:04:40|434.12|430.02|434.14|430.04|434.14|430.04|434.1|430|10
1637186690000|2021-11-17 22:04:50|434.13|430.03|434.14|430.04|434.14|430.04|434.12|430.02|7
1637186700000|2021-11-17 22:05:00|434.13|430.03|434.12|430.02|434.14|430.04|434.12|430.02|6
1637186710000|2021-11-17 22:05:10|434.11|430.01|434.08|429.98|434.11|430.01|434.04|429.94|16
1637186720000|2021-11-17 22:05:20|434.07|429.97|434.07|429.97|434.07|429.97|434.07|429.97|1
1637186730000|2021-11-17 22:05:30|434.05|429.95|434.11|430.01|434.11|430.01|434.03|429.93|7
1637186740000|2021-11-17 22:05:40|434.12|430.02|434.14|430.04|434.14|430.04|434.11|430.01|6
1637186750000|2021-11-17 22:05:50|434.13|430.03|434.13|430.03|434.13|430.03|434.11|430.01|5
1637186760000|2021-11-17 22:06:00|434.12|430.02|433.8|429.7|434.13|430.03|433.8|429.7|14
1637186770000|2021-11-17 22:06:10|433.75|429.65|433.63|429.53|433.75|429.65|433.63|429.53|12
1637186780000|2021-11-17 22:06:20|433.64|429.54|433.22|429.12|433.64|429.54|433.22|429.12|14
1637186790000|2021-11-17 22:06:30|433.23|429.13|433.42|429.32|433.43|429.33|433.23|429.13|20
1637186800000|2021-11-17 22:06:40|433.41|429.31|433.37|429.27|433.43|429.33|433.35|429.25|18
1637186810000|2021-11-17 22:06:50|433.38|429.28|433.32|429.22|433.4|429.3|433.32|429.22|7
1637186820000|2021-11-17 22:07:00|433.3|429.2|433.19|429.09|433.3|429.2|433.19|429.09|10
1637186830000|2021-11-17 22:07:10|433.18|429.08|433.13|429.03|433.18|429.08|433.12|429.02|10
1637186840000|2021-11-17 22:07:20|433.12|429.02|433.02|428.92|433.14|429.04|433.02|428.92|8
1637186850000|2021-11-17 22:07:30|433.03|428.93|432.98|428.88|433.04|428.94|432.97|428.87|11
1637186860000|2021-11-17 22:07:40|432.95|428.85|433|428.9|433.01|428.91|432.94|428.84|7
1637186870000|2021-11-17 22:07:50|432.99|428.89|432.97|428.87|432.99|428.89|432.97|428.87|5
1637186880000|2021-11-17 22:08:00|432.99|428.89|432.98|428.88|432.99|428.89|432.96|428.86|7
1637186890000|2021-11-17 22:08:10|432.96|428.86|432.92|428.82|432.96|428.86|432.92|428.82|5
1637186900000|2021-11-17 22:08:20|432.93|428.83|432.85|428.75|432.93|428.83|432.85|428.75|5
1637186910000|2021-11-17 22:08:30|432.8|428.7|432.76|428.66|432.8|428.7|432.76|428.66|6
1637186920000|2021-11-17 22:08:40|432.78|428.68|432.8|428.7|432.84|428.74|432.76|428.66|19
1637186930000|2021-11-17 22:08:50|432.79|428.69|432.84|428.74|432.84|428.74|432.76|428.66|10
1637186940000|2021-11-17 22:09:00|432.85|428.75|432.94|428.84|432.95|428.85|432.84|428.74|17
1637186950000|2021-11-17 22:09:10|432.95|428.85|433.17|429.07|433.17|429.07|432.94|428.84|19
1637186960000|2021-11-17 22:09:20|433.19|429.09|433.19|429.09|433.19|429.09|433.16|429.06|8
1637186970000|2021-11-17 22:09:30|433.18|429.08|433.18|429.08|433.19|429.09|433.18|429.08|3
1637186980000|2021-11-17 22:09:40|433.19|429.09|433.24|429.14|433.25|429.15|433.19|429.09|9
1637186990000|2021-11-17 22:09:50|433.25|429.15|433.27|429.17|433.29|429.19|433.24|429.14|20
1637187000000|2021-11-17 22:10:00|433.25|429.15|433.21|429.11|433.25|429.15|433.19|429.09|15
1637187010000|2021-11-17 22:10:10|433.25|429.15|433.24|429.14|433.29|429.19|433.24|429.14|8
1637187020000|2021-11-17 22:10:20|433.25|429.15|433.35|429.25|433.35|429.25|433.25|429.15|2
1637187030000|2021-11-17 22:10:30|433.34|429.24|433.26|429.16|433.35|429.25|433.26|429.16|5
1637187050000|2021-11-17 22:10:50|433.33|429.23|433.33|429.23|433.33|429.23|433.33|429.23|1
1637187060000|2021-11-17 22:11:00|433.34|429.24|433.09|428.99|433.35|429.25|433.09|428.99|8
1637187070000|2021-11-17 22:11:10|433.14|429.04|433.11|429.01|433.16|429.06|433.09|428.99|12
1637187080000|2021-11-17 22:11:20|433.1|429|433.12|429.02|433.15|429.05|433.08|428.98|14
1637187090000|2021-11-17 22:11:30|433.11|429.01|433.18|429.08|433.19|429.09|433.09|428.99|9
1637187100000|2021-11-17 22:11:40|433.19|429.09|433.24|429.14|433.24|429.14|433.11|429.01|14
1637187110000|2021-11-17 22:11:50|433.23|429.13|433.29|429.19|433.35|429.25|433.22|429.12|10
1637187120000|2021-11-17 22:12:00|433.32|429.22|433.32|429.22|433.32|429.22|433.32|429.22|1
1637187130000|2021-11-17 22:12:10|433.3|429.2|433.5|429.4|433.62|429.52|433.3|429.2|8
1637187140000|2021-11-17 22:12:20|433.54|429.44|433.5|429.4|433.56|429.46|433.5|429.4|6
1637187150000|2021-11-17 22:12:30|433.52|429.42|433.5|429.4|433.55|429.45|433.5|429.4|10
1637187170000|2021-11-17 22:12:50|433.53|429.43|433.66|429.56|433.71|429.61|433.5|429.4|13
1637187180000|2021-11-17 22:13:00|433.74|429.64|433.73|429.63|433.74|429.64|433.72|429.62|4
1637187190000|2021-11-17 22:13:10|433.72|429.62|433.74|429.64|433.74|429.64|433.67|429.57|7
1637187200000|2021-11-17 22:13:20|433.8|429.7|434.05|429.95|434.17|430.07|433.7|429.6|25
1637187210000|2021-11-17 22:13:30|434.01|429.91|434.25|430.15|434.25|430.15|434.01|429.91|10
1637187220000|2021-11-17 22:13:40|434.3|430.2|434.4|430.3|434.42|430.32|434.2|430.1|7
1637187230000|2021-11-17 22:13:50|434.46|430.36|434.63|430.53|434.63|430.53|434.46|430.36|8
1637187240000|2021-11-17 22:14:00|434.58|430.48|434.57|430.47|434.64|430.54|434.51|430.41|16
1637187250000|2021-11-17 22:14:10|434.52|430.42|434.52|430.42|434.6|430.5|434.51|430.41|13
1637187260000|2021-11-17 22:14:20|434.57|430.47|434.57|430.47|434.59|430.49|434.57|430.47|5
1637187270000|2021-11-17 22:14:30|434.54|430.44|434.52|430.42|434.6|430.5|434.5|430.4|4
1637187280000|2021-11-17 22:14:40|434.5|430.4|434.52|430.42|434.57|430.47|434.5|430.4|4
1637187290000|2021-11-17 22:14:50|434.54|430.44|434.52|430.42|434.54|430.44|434.49|430.39|6
1637187300000|2021-11-17 22:15:00|434.54|430.44|434.52|430.42|434.54|430.44|434.52|430.42|4
1637187310000|2021-11-17 22:15:10|434.53|430.43|434.53|430.43|434.57|430.47|434.45|430.35|10
1637187320000|2021-11-17 22:15:20|434.52|430.42|434.49|430.39|434.54|430.44|434.49|430.39|10
1637187330000|2021-11-17 22:15:30|434.52|430.42|434.3|430.2|434.52|430.42|434.3|430.2|5
1637187340000|2021-11-17 22:15:40|434.36|430.26|434.21|430.11|434.36|430.26|434.2|430.1|13
1637187350000|2021-11-17 22:15:50|434.2|430.1|434.26|430.16|434.26|430.16|434.2|430.1|8
1637187360000|2021-11-17 22:16:00|434.21|430.11|434.06|429.96|434.26|430.16|434.04|429.94|17
1637187370000|2021-11-17 22:16:10|434.04|429.94|433.92|429.82|434.04|429.94|433.9|429.8|13
1637187380000|2021-11-17 22:16:20|433.95|429.85|433.91|429.81|433.95|429.85|433.9|429.8|8
1637187390000|2021-11-17 22:16:30|433.92|429.82|433.89|429.79|433.92|429.82|433.87|429.77|12
1637187400000|2021-11-17 22:16:40|433.93|429.83|433.7|429.6|433.93|429.83|433.7|429.6|14
1637187410000|2021-11-17 22:16:50|433.71|429.61|433.75|429.65|433.75|429.65|433.7|429.6|8
1637187420000|2021-11-17 22:17:00|433.74|429.64|433.64|429.54|433.74|429.64|433.6|429.5|16
1637187430000|2021-11-17 22:17:10|433.65|429.55|433.6|429.5|433.65|429.55|433.6|429.5|11
1637187440000|2021-11-17 22:17:20|433.5|429.4|433.51|429.41|433.6|429.5|433.4|429.3|13
1637187450000|2021-11-17 22:17:30|433.5|429.4|433.45|429.35|433.51|429.41|433.4|429.3|16
1637187460000|2021-11-17 22:17:40|433.41|429.31|433.5|429.4|433.58|429.48|433.41|429.31|22
1637187470000|2021-11-17 22:17:50|433.48|429.38|433.37|429.27|433.49|429.39|433.37|429.27|12
1637187480000|2021-11-17 22:18:00|433.38|429.28|433.34|429.24|433.4|429.3|433.34|429.24|8
1637187490000|2021-11-17 22:18:10|433.33|429.23|433.24|429.14|433.33|429.23|433.23|429.13|15
1637187500000|2021-11-17 22:18:20|433.23|429.13|433.21|429.11|433.24|429.14|433.16|429.06|10
1637187510000|2021-11-17 22:18:30|433.2|429.1|433.26|429.16|433.29|429.19|433.19|429.09|12
1637187520000|2021-11-17 22:18:40|433.19|429.09|433.06|428.96|433.21|429.11|433|428.9|22
1637187530000|2021-11-17 22:18:50|433.05|428.95|433.01|428.91|433.05|428.95|433|428.9|6
1637187540000|2021-11-17 22:19:00|433|428.9|432.96|428.86|433|428.9|432.96|428.86|3
1637187550000|2021-11-17 22:19:10|433|428.9|432.92|428.82|433|428.9|432.92|428.82|3
1637187560000|2021-11-17 22:19:20|432.88|428.78|432.93|428.83|432.93|428.83|432.87|428.77|12
1637187570000|2021-11-17 22:19:30|432.88|428.78|433|428.9|433|428.9|432.88|428.78|2
1637187580000|2021-11-17 22:19:40|432.98|428.88|433.29|429.19|433.29|429.19|432.96|428.86|23
1637187590000|2021-11-17 22:19:50|433.27|429.17|433.31|429.21|433.31|429.21|433.23|429.13|8
1637187600000|2021-11-17 22:20:00|433.33|429.23|433.28|429.18|433.38|429.28|433.2|429.1|7
1637187610000|2021-11-17 22:20:10|433.25|429.15|433.46|429.36|433.46|429.36|433.25|429.15|7
1637187620000|2021-11-17 22:20:20|433.4|429.3|433.34|429.24|433.4|429.3|433.33|429.23|5
1637187630000|2021-11-17 22:20:30|433.37|429.27|433.37|429.27|433.37|429.27|433.37|429.27|1
1637187640000|2021-11-17 22:20:40|433.36|429.26|433.35|429.25|433.4|429.3|433.34|429.24|8
1637187650000|2021-11-17 22:20:50|433.36|429.26|433.36|429.26|433.36|429.26|433.36|429.26|1
1637187660000|2021-11-17 22:21:00|433.35|429.25|433.31|429.21|433.35|429.25|433.25|429.15|8
1637187670000|2021-11-17 22:21:10|433.23|429.13|433.05|428.95|433.23|429.13|433.05|428.95|16
1637187680000|2021-11-17 22:21:20|433|428.9|432.85|428.75|433|428.9|432.85|428.75|17
1637187690000|2021-11-17 22:21:30|432.9|428.8|432.78|428.68|432.9|428.8|432.78|428.68|2
1637187700000|2021-11-17 22:21:40|432.9|428.8|432.74|428.64|432.9|428.8|432.74|428.64|5
1637187710000|2021-11-17 22:21:50|432.77|428.67|432.85|428.75|432.85|428.75|432.77|428.67|2
1637187720000|2021-11-17 22:22:00|432.71|428.61|432.81|428.71|432.83|428.73|432.71|428.61|5
1637187730000|2021-11-17 22:22:10|432.83|428.73|432.55|428.45|432.83|428.73|432.55|428.45|11
1637187740000|2021-11-17 22:22:20|432.65|428.55|432.53|428.43|432.65|428.55|432.52|428.42|3
1637187750000|2021-11-17 22:22:30|432.55|428.45|432.6|428.5|432.6|428.5|432.46|428.36|3
1637187760000|2021-11-17 22:22:40|432.65|428.55|432.36|428.26|432.65|428.55|432.29|428.19|17
1637187770000|2021-11-17 22:22:50|432.3|428.2|432.29|428.19|432.3|428.2|432.29|428.19|2
1637187780000|2021-11-17 22:23:00|432.24|428.14|432.34|428.24|432.34|428.24|432.24|428.14|2
1637187790000|2021-11-17 22:23:10|432.42|428.32|432.4|428.3|432.42|428.32|432.4|428.3|2
1637187800000|2021-11-17 22:23:20|432.35|428.25|432.26|428.16|432.35|428.25|432.26|428.16|3
1637187810000|2021-11-17 22:23:30|432.3|428.2|432.13|428.03|432.3|428.2|431.94|427.84|17
1637187820000|2021-11-17 22:23:40|432.1|428|432.15|428.05|432.15|428.05|431.95|427.85|12
1637187830000|2021-11-17 22:23:50|432.05|427.95|432.1|428|432.15|428.05|432.05|427.95|6
1637187840000|2021-11-17 22:24:00|432.15|428.05|432.15|428.05|432.15|428.05|432.03|427.93|4
1637187850000|2021-11-17 22:24:10|432.18|428.08|432.27|428.17|432.27|428.17|432.06|427.96|14
1637187860000|2021-11-17 22:24:20|432.2|428.1|432.29|428.19|432.38|428.28|432.2|428.1|11
1637187870000|2021-11-17 22:24:30|432.26|428.16|432.2|428.1|432.36|428.26|432.2|428.1|6
1637187880000|2021-11-17 22:24:40|432.15|428.05|432.15|428.05|432.15|428.05|432.15|428.05|1
1637187890000|2021-11-17 22:24:50|432.18|428.08|432.18|428.08|432.18|428.08|432.18|428.08|1
1637187900000|2021-11-17 22:25:00|432.21|428.11|432.28|428.18|432.28|428.18|432.21|428.11|2
1637187910000|2021-11-17 22:25:10|432.25|428.15|432.35|428.25|432.4|428.3|432.25|428.15|14
1637187920000|2021-11-17 22:25:20|432.34|428.24|432.44|428.34|432.44|428.34|432.34|428.24|3
1637187930000|2021-11-17 22:25:30|432.37|428.27|432.38|428.28|432.44|428.34|432.37|428.27|5
1637187940000|2021-11-17 22:25:40|432.36|428.26|432.18|428.08|432.36|428.26|432.18|428.08|13
1637187950000|2021-11-17 22:25:50|432.2|428.1|432.04|427.94|432.21|428.11|432.02|427.92|12
1637187960000|2021-11-17 22:26:00|432.05|427.95|432.1|428|432.1|428|432.05|427.95|6
1637187970000|2021-11-17 22:26:10|432.05|427.95|432.07|427.97|432.08|427.98|432.05|427.95|5
1637187980000|2021-11-17 22:26:20|432.08|427.98|432|427.9|432.08|427.98|432|427.9|2
1637187990000|2021-11-17 22:26:30|432.1|428|432.05|427.95|432.1|428|432.05|427.95|2
1637188000000|2021-11-17 22:26:40|432.02|427.92|432.01|427.91|432.1|428|431.94|427.84|13
1637188010000|2021-11-17 22:26:50|431.95|427.85|431.95|427.85|432.04|427.94|431.9|427.8|6
1637188020000|2021-11-17 22:27:00|431.93|427.83|431.79|427.69|431.96|427.86|431.78|427.68|10
1637188030000|2021-11-17 22:27:10|431.72|427.62|431.81|427.71|431.81|427.71|431.72|427.62|2
1637188040000|2021-11-17 22:27:20|431.77|427.67|431.78|427.68|431.81|427.71|431.77|427.67|7
1637188050000|2021-11-17 22:27:30|431.79|427.69|431.73|427.63|431.79|427.69|431.73|427.63|2
1637188060000|2021-11-17 22:27:40|431.71|427.61|431.68|427.58|431.71|427.61|431.67|427.57|7
1637188070000|2021-11-17 22:27:50|431.7|427.6|431.7|427.6|431.7|427.6|431.7|427.6|1
1637188080000|2021-11-17 22:28:00|431.66|427.56|431.59|427.49|431.66|427.56|431.59|427.49|5
1637188090000|2021-11-17 22:28:10|431.6|427.5|431.59|427.49|431.6|427.5|431.56|427.46|10
1637188100000|2021-11-17 22:28:20|431.6|427.5|431.79|427.69|431.79|427.69|431.59|427.49|15
1637188110000|2021-11-17 22:28:30|431.74|427.64|431.8|427.7|431.82|427.72|431.71|427.61|4
1637188120000|2021-11-17 22:28:40|431.75|427.65|431.75|427.65|431.75|427.65|431.72|427.62|4
1637188130000|2021-11-17 22:28:50|431.63|427.53|431.75|427.65|431.75|427.65|431.62|427.52|3
1637188140000|2021-11-17 22:29:00|431.7|427.6|431.75|427.65|431.75|427.65|431.64|427.54|6
1637188150000|2021-11-17 22:29:10|431.64|427.54|431.7|427.6|431.75|427.65|431.63|427.53|8
1637188160000|2021-11-17 22:29:20|431.67|427.57|431.67|427.57|431.67|427.57|431.66|427.56|3
1637188170000|2021-11-17 22:29:30|431.8|427.7|431.65|427.55|431.8|427.7|431.65|427.55|3
1637188180000|2021-11-17 22:29:40|431.64|427.54|431.64|427.54|431.64|427.54|431.63|427.53|3
1637188190000|2021-11-17 22:29:50|431.63|427.53|431.64|427.54|431.8|427.7|431.62|427.52|20
1637188200000|2021-11-17 22:30:00|431.8|427.7|431.8|427.7|431.8|427.7|431.74|427.64|3
1637188220000|2021-11-17 22:30:20|431.77|427.67|431.8|427.7|431.82|427.72|431.77|427.67|8
1637188230000|2021-11-17 22:30:30|431.73|427.63|431.75|427.65|431.8|427.7|431.72|427.62|7
1637188240000|2021-11-17 22:30:40|431.72|427.62|431.8|427.7|431.8|427.7|431.66|427.56|8
1637188250000|2021-11-17 22:30:50|431.74|427.64|431.74|427.64|431.74|427.64|431.74|427.64|1
1637188260000|2021-11-17 22:31:00|431.75|427.65|431.75|427.65|431.77|427.67|431.75|427.65|5
1637188270000|2021-11-17 22:31:10|431.76|427.66|431.75|427.65|431.8|427.7|431.71|427.61|9
1637188280000|2021-11-17 22:31:20|431.8|427.7|431.8|427.7|431.8|427.7|431.8|427.7|1
1637188290000|2021-11-17 22:31:30|431.75|427.65|431.65|427.55|431.75|427.65|431.64|427.54|7
1637188300000|2021-11-17 22:31:40|431.66|427.56|431.67|427.57|431.74|427.64|431.65|427.55|5
1637188310000|2021-11-17 22:31:50|431.71|427.61|431.71|427.61|431.71|427.61|431.71|427.61|1
1637188330000|2021-11-17 22:32:10|431.66|427.56|431.66|427.56|431.66|427.56|431.66|427.56|1
1637188340000|2021-11-17 22:32:20|431.7|427.6|431.7|427.6|431.7|427.6|431.7|427.6|1
1637188350000|2021-11-17 22:32:30|431.65|427.55|431.63|427.53|431.65|427.55|431.63|427.53|2
1637188360000|2021-11-17 22:32:40|431.7|427.6|431.7|427.6|431.7|427.6|431.7|427.6|1
1637188370000|2021-11-17 22:32:50|431.63|427.53|431.7|427.6|431.7|427.6|431.63|427.53|2
1637188380000|2021-11-17 22:33:00|431.63|427.53|431.63|427.53|431.63|427.53|431.63|427.53|1
1637188390000|2021-11-17 22:33:10|431.68|427.58|431.68|427.58|431.68|427.58|431.68|427.58|1
1637188400000|2021-11-17 22:33:20|431.7|427.6|431.63|427.53|431.72|427.62|431.61|427.51|8
1637188420000|2021-11-17 22:33:40|431.57|427.47|431.58|427.48|431.58|427.48|431.57|427.47|2
1637188430000|2021-11-17 22:33:50|431.6|427.5|431.59|427.49|431.6|427.5|431.59|427.49|2
1637188440000|2021-11-17 22:34:00|431.6|427.5|431.59|427.49|431.6|427.5|431.59|427.49|2
1637188460000|2021-11-17 22:34:20|431.7|427.6|431.59|427.49|431.7|427.6|431.59|427.49|2
1637188490000|2021-11-17 22:34:50|431.57|427.47|431.59|427.49|431.63|427.53|431.57|427.47|4
1637188510000|2021-11-17 22:35:10|431.66|427.56|431.61|427.51|431.68|427.58|431.61|427.51|3
1637188520000|2021-11-17 22:35:20|431.7|427.6|431.7|427.6|431.7|427.6|431.55|427.45|5
1637188530000|2021-11-17 22:35:30|431.65|427.55|431.7|427.6|431.7|427.6|431.65|427.55|2
1637188540000|2021-11-17 22:35:40|431.65|427.55|431.7|427.6|431.7|427.6|431.65|427.55|4
1637188550000|2021-11-17 22:35:50|431.65|427.55|431.7|427.6|431.7|427.6|431.65|427.55|2
1637188560000|2021-11-17 22:36:00|431.5|427.4|431.58|427.48|431.58|427.48|431.5|427.4|3
1637188580000|2021-11-17 22:36:20|431.6|427.5|431.6|427.5|431.65|427.55|431.6|427.5|3
1637188590000|2021-11-17 22:36:30|431.65|427.55|431.65|427.55|431.65|427.55|431.65|427.55|1
1637188620000|2021-11-17 22:37:00|431.6|427.5|431.6|427.5|431.6|427.5|431.53|427.43|3
1637188630000|2021-11-17 22:37:10|431.65|427.55|431.7|427.6|431.7|427.6|431.65|427.55|2
1637188640000|2021-11-17 22:37:20|431.62|427.52|431.8|427.7|431.8|427.7|431.61|427.51|5
1637188650000|2021-11-17 22:37:30|431.75|427.65|431.75|427.65|431.8|427.7|431.75|427.65|3
1637188660000|2021-11-17 22:37:40|431.66|427.56|431.75|427.65|431.75|427.65|431.66|427.56|2
1637188680000|2021-11-17 22:38:00|431.8|427.7|431.71|427.61|431.8|427.7|431.71|427.61|2
1637188690000|2021-11-17 22:38:10|431.8|427.7|431.8|427.7|431.8|427.7|431.72|427.62|3
1637188710000|2021-11-17 22:38:30|431.73|427.63|431.8|427.7|431.8|427.7|431.73|427.63|2
1637188720000|2021-11-17 22:38:40|431.73|427.63|431.8|427.7|431.8|427.7|431.73|427.63|2
1637188730000|2021-11-17 22:38:50|431.78|427.68|431.85|427.75|431.85|427.75|431.74|427.64|8
1637188740000|2021-11-17 22:39:00|431.8|427.7|431.8|427.7|431.8|427.7|431.8|427.7|1
1637188760000|2021-11-17 22:39:20|431.75|427.65|431.74|427.64|431.75|427.65|431.71|427.61|3
1637188780000|2021-11-17 22:39:40|431.79|427.69|431.79|427.69|431.79|427.69|431.79|427.69|1
1637188790000|2021-11-17 22:39:50|431.9|427.8|431.72|427.62|431.9|427.8|431.72|427.62|2
1637188800000|2021-11-17 22:40:00|431.8|427.7|431.89|427.79|431.95|427.85|431.8|427.7|7
1637188810000|2021-11-17 22:40:10|431.94|427.84|432|427.9|432|427.9|431.94|427.84|2
1637188820000|2021-11-17 22:40:20|431.97|427.87|432.11|428.01|432.11|428.01|431.97|427.87|6
1637188840000|2021-11-17 22:40:40|432.13|428.03|432.16|428.06|432.16|428.06|432.13|428.03|2
1637188850000|2021-11-17 22:40:50|432.13|428.03|432.23|428.13|432.23|428.13|432.13|428.03|5
1637188860000|2021-11-17 22:41:00|432.2|428.1|432.3|428.2|432.34|428.24|432.2|428.1|5
1637188890000|2021-11-17 22:41:30|432.35|428.25|432.35|428.25|432.35|428.25|432.3|428.2|3
1637188900000|2021-11-17 22:41:40|432.34|428.24|432.47|428.37|432.47|428.37|432.3|428.2|8
1637188910000|2021-11-17 22:41:50|432.6|428.5|432.77|428.67|432.77|428.67|432.6|428.5|11
1637188920000|2021-11-17 22:42:00|432.8|428.7|432.73|428.63|432.8|428.7|432.73|428.63|2
1637188930000|2021-11-17 22:42:10|432.74|428.64|432.8|428.7|432.8|428.7|432.74|428.64|4
1637188960000|2021-11-17 22:42:40|432.83|428.73|432.81|428.71|432.83|428.73|432.76|428.66|5
1637188970000|2021-11-17 22:42:50|432.83|428.73|432.77|428.67|432.83|428.73|432.77|428.67|4
1637188980000|2021-11-17 22:43:00|432.86|428.76|432.91|428.81|432.91|428.81|432.83|428.73|9
1637188990000|2021-11-17 22:43:10|432.86|428.76|432.86|428.76|432.86|428.76|432.86|428.76|1
1637189000000|2021-11-17 22:43:20|432.85|428.75|432.91|428.81|432.91|428.81|432.85|428.75|3
1637189010000|2021-11-17 22:43:30|432.89|428.79|432.92|428.82|432.92|428.82|432.89|428.79|2
1637189020000|2021-11-17 22:43:40|432.96|428.86|433.5|429.4|433.5|429.4|432.95|428.85|16
1637189030000|2021-11-17 22:43:50|433.52|429.42|433.42|429.32|433.52|429.42|433.38|429.28|15
1637189040000|2021-11-17 22:44:00|433.38|429.28|433.5|429.4|433.5|429.4|433.38|429.28|7
1637189050000|2021-11-17 22:44:10|433.61|429.51|433.5|429.4|433.61|429.51|433.5|429.4|2
1637189060000|2021-11-17 22:44:20|433.53|429.43|433.53|429.43|433.53|429.43|433.53|429.43|1
1637189070000|2021-11-17 22:44:30|433.55|429.45|433.62|429.52|433.62|429.52|433.45|429.35|6
1637189080000|2021-11-17 22:44:40|433.6|429.5|433.59|429.49|433.6|429.5|433.59|429.49|4
1637189090000|2021-11-17 22:44:50|433.54|429.44|433.2|429.1|433.59|429.49|433.2|429.1|14
1637189100000|2021-11-17 22:45:00|433.24|429.14|433.03|428.93|433.24|429.14|433.03|428.93|15
1637189110000|2021-11-17 22:45:10|433.12|429.02|433.14|429.04|433.2|429.1|433.12|429.02|10
1637189120000|2021-11-17 22:45:20|433.2|429.1|433.13|429.03|433.2|429.1|433.13|429.03|7
1637189130000|2021-11-17 22:45:30|433.11|429.01|433.12|429.02|433.14|429.04|433.09|428.99|10
1637189140000|2021-11-17 22:45:40|433.13|429.03|433.1|429|433.14|429.04|433.1|429|4
1637189150000|2021-11-17 22:45:50|433.13|429.03|433.11|429.01|433.13|429.03|433.11|429.01|2
1637189160000|2021-11-17 22:46:00|433.08|428.98|432.9|428.8|433.11|429.01|432.9|428.8|11
1637189170000|2021-11-17 22:46:10|432.94|428.84|432.54|428.44|432.94|428.84|432.54|428.44|20
1637189180000|2021-11-17 22:46:20|432.53|428.43|432.45|428.35|432.61|428.51|432.41|428.31|21
1637189190000|2021-11-17 22:46:30|432.41|428.31|432.45|428.35|432.5|428.4|432.36|428.26|14
1637189200000|2021-11-17 22:46:40|432.47|428.37|432.5|428.4|432.5|428.4|432.4|428.3|13
1637189210000|2021-11-17 22:46:50|432.49|428.39|432.47|428.37|432.5|428.4|432.39|428.29|15
1637189220000|2021-11-17 22:47:00|432.46|428.36|432.37|428.27|432.52|428.42|432.35|428.25|18
1637189230000|2021-11-17 22:47:10|432.36|428.26|432.51|428.41|432.55|428.45|432.36|428.26|12
1637189240000|2021-11-17 22:47:20|432.52|428.42|432.55|428.45|432.59|428.49|432.46|428.36|23
1637189250000|2021-11-17 22:47:30|432.56|428.46|432.61|428.51|432.62|428.52|432.51|428.41|13
1637189260000|2021-11-17 22:47:40|432.59|428.49|432.57|428.47|432.59|428.49|432.53|428.43|7
1637189270000|2021-11-17 22:47:50|432.49|428.39|432.58|428.48|432.58|428.48|432.49|428.39|8
1637189280000|2021-11-17 22:48:00|432.57|428.47|432.52|428.42|432.58|428.48|432.52|428.42|3
1637189290000|2021-11-17 22:48:10|432.58|428.48|432.59|428.49|432.59|428.49|432.58|428.48|2
1637189300000|2021-11-17 22:48:20|432.6|428.5|432.59|428.49|432.6|428.5|432.52|428.42|7
1637189310000|2021-11-17 22:48:30|432.58|428.48|432.48|428.38|432.59|428.49|432.48|428.38|5
1637189320000|2021-11-17 22:48:40|432.5|428.4|432.58|428.48|432.58|428.48|432.5|428.4|4
1637189330000|2021-11-17 22:48:50|432.41|428.31|432.39|428.29|432.42|428.32|432.35|428.25|13
1637189340000|2021-11-17 22:49:00|432.4|428.3|432.36|428.26|432.4|428.3|432.34|428.24|9
1637189350000|2021-11-17 22:49:10|432.37|428.27|432.37|428.27|432.37|428.27|432.31|428.21|3
1637189360000|2021-11-17 22:49:20|432.36|428.26|432.43|428.33|432.43|428.33|432.36|428.26|10
1637189370000|2021-11-17 22:49:30|432.44|428.34|432.72|428.62|432.8|428.7|432.32|428.22|18
1637189380000|2021-11-17 22:49:40|432.8|428.7|432.8|428.7|432.8|428.7|432.8|428.7|1
1637189390000|2021-11-17 22:49:50|432.75|428.65|432.69|428.59|432.75|428.65|432.68|428.58|5
1637189400000|2021-11-17 22:50:00|432.72|428.62|432.73|428.63|432.8|428.7|432.66|428.56|6
1637189410000|2021-11-17 22:50:10|432.69|428.59|432.84|428.74|432.84|428.74|432.68|428.58|8
1637189420000|2021-11-17 22:50:20|432.85|428.75|432.5|428.4|432.9|428.8|432.5|428.4|12
1637189430000|2021-11-17 22:50:30|432.55|428.45|432.47|428.37|432.65|428.55|432.47|428.37|11
1637189440000|2021-11-17 22:50:40|432.48|428.38|432.55|428.45|432.55|428.45|432.43|428.33|11
1637189450000|2021-11-17 22:50:50|432.49|428.39|432.46|428.36|432.55|428.45|432.38|428.28|7
1637189460000|2021-11-17 22:51:00|432.47|428.37|432.48|428.38|432.5|428.4|432.42|428.32|10
1637189470000|2021-11-17 22:51:10|432.47|428.37|432.25|428.15|432.49|428.39|432.18|428.08|12
1637189480000|2021-11-17 22:51:20|432.05|427.95|431.95|427.85|432.24|428.14|431.95|427.85|19
1637189490000|2021-11-17 22:51:30|431.9|427.8|431.89|427.79|431.97|427.87|431.85|427.75|14
1637189500000|2021-11-17 22:51:40|431.91|427.81|431.89|427.79|431.91|427.81|431.85|427.75|9
1637189510000|2021-11-17 22:51:50|431.9|427.8|431.81|427.71|431.9|427.8|431.65|427.55|15
1637189520000|2021-11-17 22:52:00|431.8|427.7|431.8|427.7|431.8|427.7|431.78|427.68|6
1637189530000|2021-11-17 22:52:10|431.79|427.69|431.82|427.72|431.84|427.74|431.79|427.69|13
1637189540000|2021-11-17 22:52:20|431.83|427.73|431.94|427.84|431.97|427.87|431.79|427.69|23
1637189550000|2021-11-17 22:52:30|431.95|427.85|431.9|427.8|432|427.9|431.8|427.7|10
1637189560000|2021-11-17 22:52:40|431.85|427.75|431.92|427.82|431.93|427.83|431.83|427.73|13
1637189570000|2021-11-17 22:52:50|431.9|427.8|431.96|427.86|431.96|427.86|431.83|427.73|9
1637189580000|2021-11-17 22:53:00|431.88|427.78|432.06|427.96|432.06|427.96|431.88|427.78|18
1637189590000|2021-11-17 22:53:10|432.08|427.98|432.15|428.05|432.15|428.05|432.02|427.92|11
1637189600000|2021-11-17 22:53:20|432.1|428|431.92|427.82|432.15|428.05|431.92|427.82|16
1637189610000|2021-11-17 22:53:30|432.05|427.95|432.05|427.95|432.07|427.97|431.95|427.85|16
1637189620000|2021-11-17 22:53:40|432.08|427.98|432.15|428.05|432.15|428.05|431.9|427.8|13
1637189630000|2021-11-17 22:53:50|432.08|427.98|432.07|427.97|432.15|428.05|432.07|427.97|7
1637189640000|2021-11-17 22:54:00|432.15|428.05|432.15|428.05|432.15|428.05|432|427.9|8
1637189650000|2021-11-17 22:54:10|432.08|427.98|432.22|428.12|432.29|428.19|432.05|427.95|10
1637189660000|2021-11-17 22:54:20|432.26|428.16|432.28|428.18|432.28|428.18|432.22|428.12|4
1637189670000|2021-11-17 22:54:30|432.36|428.26|432.43|428.33|432.46|428.36|432.27|428.17|13
1637189680000|2021-11-17 22:54:40|432.44|428.34|432.69|428.59|432.75|428.65|432.44|428.34|15
1637189690000|2021-11-17 22:54:50|432.73|428.63|432.68|428.58|432.74|428.64|432.66|428.56|7
1637189700000|2021-11-17 22:55:00|432.7|428.6|432.7|428.6|432.7|428.6|432.66|428.56|13
1637189710000|2021-11-17 22:55:10|432.69|428.59|432.69|428.59|432.72|428.62|432.68|428.58|6
1637189720000|2021-11-17 22:55:20|432.68|428.58|432.7|428.6|432.71|428.61|432.68|428.58|7
1637189730000|2021-11-17 22:55:30|432.71|428.61|432.63|428.53|432.72|428.62|432.63|428.53|14
1637189740000|2021-11-17 22:55:40|432.64|428.54|432.65|428.55|432.66|428.56|432.63|428.53|5
1637189750000|2021-11-17 22:55:50|432.64|428.54|432.69|428.59|432.69|428.59|432.64|428.54|8
1637189760000|2021-11-17 22:56:00|432.68|428.58|432.7|428.6|432.71|428.61|432.67|428.57|5
1637189770000|2021-11-17 22:56:10|432.73|428.63|432.7|428.6|432.73|428.63|432.7|428.6|2
1637189780000|2021-11-17 22:56:20|432.69|428.59|432.66|428.56|432.69|428.59|432.65|428.55|8
1637189790000|2021-11-17 22:56:30|432.63|428.53|432.59|428.49|432.68|428.58|432.59|428.49|4
1637189800000|2021-11-17 22:56:40|432.68|428.58|432.66|428.56|432.68|428.58|432.63|428.53|7
1637189810000|2021-11-17 22:56:50|432.63|428.53|432.66|428.56|432.66|428.56|432.63|428.53|2
1637189820000|2021-11-17 22:57:00|432.63|428.53|432.66|428.56|432.66|428.56|432.63|428.53|2
1637189830000|2021-11-17 22:57:10|432.63|428.53|432.65|428.55|432.66|428.56|432.63|428.53|3
1637189840000|2021-11-17 22:57:20|432.64|428.54|432.65|428.55|432.65|428.55|432.63|428.53|3
1637189850000|2021-11-17 22:57:30|432.63|428.53|432.65|428.55|432.65|428.55|432.63|428.53|2
1637189860000|2021-11-17 22:57:40|432.64|428.54|432.73|428.63|432.73|428.63|432.64|428.54|12
1637189870000|2021-11-17 22:57:50|432.76|428.66|433.06|428.96|433.06|428.96|432.76|428.66|19
1637189880000|2021-11-17 22:58:00|433.11|429.01|433.15|429.05|433.17|429.07|433.11|429.01|4
1637189890000|2021-11-17 22:58:10|433.17|429.07|433.18|429.08|433.18|429.08|433.16|429.06|4
1637189900000|2021-11-17 22:58:20|433.16|429.06|433.28|429.18|433.31|429.21|433.14|429.04|10
1637189910000|2021-11-17 22:58:30|433.29|429.19|433.27|429.17|433.29|429.19|433.27|429.17|2
1637189920000|2021-11-17 22:58:40|433.3|429.2|433.27|429.17|433.35|429.25|433.27|429.17|3
1637189930000|2021-11-17 22:58:50|433.45|429.35|433.45|429.35|433.45|429.35|433.41|429.31|3
1637189940000|2021-11-17 22:59:00|433.42|429.32|433.42|429.32|433.5|429.4|433.42|429.32|6
1637189950000|2021-11-17 22:59:10|433.41|429.31|433.46|429.36|433.46|429.36|433.41|429.31|4
1637189960000|2021-11-17 22:59:20|433.4|429.3|433.42|429.32|433.46|429.36|433.38|429.28|10
1637189970000|2021-11-17 22:59:30|433.39|429.29|433.34|429.24|433.42|429.32|433.34|429.24|6
1637189980000|2021-11-17 22:59:40|433.35|429.25|433.4|429.3|433.4|429.3|433.34|429.24|3
1637189990000|2021-11-17 22:59:50|433.41|429.31|433.41|429.31|433.45|429.35|433.41|429.31|5
1637190000000|2021-11-17 23:00:00|433.43|429.33|433.4|429.3|433.44|429.34|433.4|429.3|10
1637190010000|2021-11-17 23:00:10|433.45|429.35|433.51|429.41|433.55|429.45|433.4|429.3|17
1637190020000|2021-11-17 23:00:20|433.53|429.43|433.49|429.39|433.6|429.5|433.49|429.39|9
1637190030000|2021-11-17 23:00:30|433.47|429.37|433.48|429.38|433.48|429.38|433.45|429.35|6
1637190040000|2021-11-17 23:00:40|433.5|429.4|433.47|429.37|433.5|429.4|433.44|429.34|12
1637190050000|2021-11-17 23:00:50|433.49|429.39|433.95|429.85|433.95|429.85|433.49|429.39|17
1637190060000|2021-11-17 23:01:00|433.96|429.86|434.14|430.04|434.15|430.05|433.95|429.85|10
1637190070000|2021-11-17 23:01:10|434.1|430|434.2|430.1|434.2|430.1|434.06|429.96|8
1637190080000|2021-11-17 23:01:20|434.16|430.06|434.19|430.09|434.2|430.1|434.16|430.06|7
1637190090000|2021-11-17 23:01:30|434.2|430.1|434.23|430.13|434.23|430.13|434.1|430|7
1637190100000|2021-11-17 23:01:40|434.25|430.15|434.23|430.13|434.25|430.15|434.18|430.08|6
1637190110000|2021-11-17 23:01:50|434.22|430.12|434.23|430.13|434.23|430.13|434.22|430.12|2
1637190120000|2021-11-17 23:02:00|434.21|430.11|434.19|430.09|434.21|430.11|434.19|430.09|2
1637190130000|2021-11-17 23:02:10|434.12|430.02|434.11|430.01|434.13|430.03|434.1|430|5
1637190140000|2021-11-17 23:02:20|434.13|430.03|434.1|430|434.13|430.03|434.1|430|3
1637190150000|2021-11-17 23:02:30|434.11|430.01|434.14|430.04|434.14|430.04|434.1|430|5
1637190160000|2021-11-17 23:02:40|434.11|430.01|434.12|430.02|434.14|430.04|434.11|430.01|7
1637190170000|2021-11-17 23:02:50|434.14|430.04|434.14|430.04|434.14|430.04|434.12|430.02|3
1637190180000|2021-11-17 23:03:00|434.12|430.02|434.17|430.07|434.17|430.07|434.12|430.02|10
1637190190000|2021-11-17 23:03:10|434.16|430.06|434.12|430.02|434.17|430.07|434.12|430.02|8
1637190200000|2021-11-17 23:03:20|434.14|430.04|434.2|430.1|434.2|430.1|434.12|430.02|10
1637190210000|2021-11-17 23:03:30|434.14|430.04|434.19|430.09|434.19|430.09|434.12|430.02|11
1637190220000|2021-11-17 23:03:40|434.17|430.07|434.25|430.15|434.27|430.17|434.17|430.07|10
1637190230000|2021-11-17 23:03:50|434.24|430.14|434.33|430.23|434.37|430.27|434.19|430.09|8
1637190240000|2021-11-17 23:04:00|434.34|430.24|434.35|430.25|434.35|430.25|434.34|430.24|2
1637190250000|2021-11-17 23:04:10|434.36|430.26|434.44|430.34|434.44|430.34|434.35|430.25|7
1637190260000|2021-11-17 23:04:20|434.4|430.3|434.4|430.3|434.4|430.3|434.39|430.29|3
1637190270000|2021-11-17 23:04:30|434.41|430.31|434.43|430.33|434.43|430.33|434.41|430.31|5
1637190280000|2021-11-17 23:04:40|434.42|430.32|434.42|430.32|434.42|430.32|434.42|430.32|1
1637190300000|2021-11-17 23:05:00|434.39|430.29|434.43|430.33|434.43|430.33|434.39|430.29|4
1637190310000|2021-11-17 23:05:10|434.36|430.26|434.44|430.34|434.44|430.34|434.33|430.23|13
1637190320000|2021-11-17 23:05:20|434.42|430.32|434.36|430.26|434.44|430.34|434.32|430.22|11
1637190330000|2021-11-17 23:05:30|434.35|430.25|434.42|430.32|434.44|430.34|434.33|430.23|6
1637190340000|2021-11-17 23:05:40|434.41|430.31|434.42|430.32|434.42|430.32|434.41|430.31|2
1637190350000|2021-11-17 23:05:50|434.41|430.31|434.34|430.24|434.41|430.31|434.31|430.21|5
1637190360000|2021-11-17 23:06:00|434.28|430.18|434.34|430.24|434.34|430.24|434.28|430.18|3
1637190380000|2021-11-17 23:06:20|434.35|430.25|434.35|430.25|434.35|430.25|434.35|430.25|1
1637190410000|2021-11-17 23:06:50|434.36|430.26|434.36|430.26|434.36|430.26|434.36|430.26|1
1637190430000|2021-11-17 23:07:10|434.33|430.23|434.33|430.23|434.36|430.26|434.31|430.21|4
1637190440000|2021-11-17 23:07:20|434.36|430.26|434.12|430.02|434.36|430.26|434.12|430.02|10
1637190450000|2021-11-17 23:07:30|434.13|430.03|434.1|430|434.22|430.12|434.05|429.95|15
1637190460000|2021-11-17 23:07:40|434.08|429.98|434|429.9|434.1|430|434|429.9|12
1637190470000|2021-11-17 23:07:50|433.95|429.85|433.81|429.71|433.95|429.85|433.81|429.71|13
1637190480000|2021-11-17 23:08:00|433.83|429.73|433.81|429.71|433.83|429.73|433.79|429.69|5
1637190490000|2021-11-17 23:08:10|433.83|429.73|433.81|429.71|433.83|429.73|433.81|429.71|4
1637190500000|2021-11-17 23:08:20|433.8|429.7|434.07|429.97|434.09|429.99|433.8|429.7|11
1637190510000|2021-11-17 23:08:30|434|429.9|434.09|429.99|434.2|430.1|434|429.9|13
1637190520000|2021-11-17 23:08:40|434.17|430.07|434.2|430.1|434.23|430.13|434.15|430.05|10
1637190530000|2021-11-17 23:08:50|434.21|430.11|434.21|430.11|434.21|430.11|434.21|430.11|1
1637190540000|2021-11-17 23:09:00|434.23|430.13|434.21|430.11|434.23|430.13|434.21|430.11|2
1637190550000|2021-11-17 23:09:10|434.2|430.1|434.24|430.14|434.3|430.2|434.2|430.1|6
1637190560000|2021-11-17 23:09:20|434.23|430.13|434.23|430.13|434.26|430.16|434.23|430.13|5
1637190570000|2021-11-17 23:09:30|434.22|430.12|434.25|430.15|434.25|430.15|434.22|430.12|4
1637190580000|2021-11-17 23:09:40|434.22|430.12|434.12|430.02|434.22|430.12|434.06|429.96|8
1637190590000|2021-11-17 23:09:50|434.1|430|433.99|429.89|434.15|430.05|433.95|429.85|16
1637190600000|2021-11-17 23:10:00|433.96|429.86|433.69|429.59|434.01|429.91|433.66|429.56|21
1637190610000|2021-11-17 23:10:10|433.66|429.56|433.65|429.55|433.68|429.58|433.6|429.5|7
1637190620000|2021-11-17 23:10:20|433.68|429.58|433.66|429.56|433.68|429.58|433.63|429.53|6
1637190630000|2021-11-17 23:10:30|433.62|429.52|433.61|429.51|433.66|429.56|433.56|429.46|8
1637190640000|2021-11-17 23:10:40|433.56|429.46|433.61|429.51|433.65|429.55|433.55|429.45|7
1637190650000|2021-11-17 23:10:50|433.56|429.46|433.33|429.23|433.6|429.5|433.29|429.19|14
1637190660000|2021-11-17 23:11:00|433.27|429.17|433.25|429.15|433.33|429.23|433.2|429.1|9
1637190670000|2021-11-17 23:11:10|433.3|429.2|433.11|429.01|433.3|429.2|433.05|428.95|17
1637190680000|2021-11-17 23:11:20|433.03|428.93|433.05|428.95|433.07|428.97|433.02|428.92|9
1637190690000|2021-11-17 23:11:30|433.04|428.94|432.98|428.88|433.05|428.95|432.94|428.84|19
1637190700000|2021-11-17 23:11:40|432.99|428.89|432.95|428.85|433.02|428.92|432.95|428.85|8
1637190710000|2021-11-17 23:11:50|432.96|428.86|432.81|428.71|432.96|428.86|432.8|428.7|11
1637190720000|2021-11-17 23:12:00|432.83|428.73|432.83|428.73|432.83|428.73|432.8|428.7|3
1637190730000|2021-11-17 23:12:10|432.8|428.7|432.8|428.7|432.8|428.7|432.8|428.7|1
1637190740000|2021-11-17 23:12:20|432.81|428.71|432.73|428.63|432.88|428.78|432.71|428.61|19
1637190750000|2021-11-17 23:12:30|432.77|428.67|432.48|428.38|432.77|428.67|432.45|428.35|25
1637190760000|2021-11-17 23:12:40|432.4|428.3|432.4|428.3|432.48|428.38|432.32|428.22|20
1637190770000|2021-11-17 23:12:50|432.39|428.29|432.22|428.12|432.39|428.29|432.1|428|18
1637190780000|2021-11-17 23:13:00|432.21|428.11|432.04|427.94|432.21|428.11|432.02|427.92|17
1637190790000|2021-11-17 23:13:10|432.02|427.92|431.8|427.7|432.02|427.92|431.8|427.7|14
1637190800000|2021-11-17 23:13:20|431.85|427.75|431.83|427.73|431.9|427.8|431.8|427.7|10
1637190810000|2021-11-17 23:13:30|431.84|427.74|431.96|427.86|431.97|427.87|431.8|427.7|10
1637190820000|2021-11-17 23:13:40|431.97|427.87|431.96|427.86|431.99|427.89|431.86|427.76|14
1637190830000|2021-11-17 23:13:50|431.95|427.85|431.9|427.8|432|427.9|431.89|427.79|9
1637190840000|2021-11-17 23:14:00|431.89|427.79|431.9|427.8|431.9|427.8|431.88|427.78|4
1637190850000|2021-11-17 23:14:10|431.93|427.83|431.89|427.79|432.01|427.91|431.88|427.78|11
1637190860000|2021-11-17 23:14:20|431.9|427.8|431.9|427.8|431.97|427.87|431.88|427.78|12
1637190870000|2021-11-17 23:14:30|431.95|427.85|432.25|428.15|432.27|428.17|431.86|427.76|21
1637190880000|2021-11-17 23:14:40|432.35|428.25|432.51|428.41|432.51|428.41|432.35|428.25|19
1637190890000|2021-11-17 23:14:50|432.53|428.43|432.43|428.33|432.53|428.43|432.39|428.29|12
1637190900000|2021-11-17 23:15:00|432.42|428.32|432.33|428.23|432.42|428.32|432.25|428.15|12
1637190910000|2021-11-17 23:15:10|432.35|428.25|432.38|428.28|432.38|428.28|432.26|428.16|9
1637190920000|2021-11-17 23:15:20|432.35|428.25|432.36|428.26|432.36|428.26|432.3|428.2|6
1637190930000|2021-11-17 23:15:30|432.31|428.21|432.39|428.29|432.39|428.29|432.31|428.21|6
1637190940000|2021-11-17 23:15:40|432.46|428.36|432.56|428.46|432.56|428.46|432.41|428.31|15
1637190950000|2021-11-17 23:15:50|432.62|428.52|433.11|429.01|433.11|429.01|432.59|428.49|20
1637190960000|2021-11-17 23:16:00|433.22|429.12|433.35|429.25|433.4|429.3|433.14|429.04|17
1637190970000|2021-11-17 23:16:10|433.4|429.3|433.36|429.26|433.55|429.45|433.36|429.26|15
1637190980000|2021-11-17 23:16:20|433.39|429.29|433.51|429.41|433.53|429.43|433.39|429.29|6
1637190990000|2021-11-17 23:16:30|433.47|429.37|433.5|429.4|433.51|429.41|433.47|429.37|3
1637191000000|2021-11-17 23:16:40|433.49|429.39|433.28|429.18|433.49|429.39|433.2|429.1|14
1637191010000|2021-11-17 23:16:50|433.14|429.04|433.25|429.15|433.29|429.19|433.14|429.04|7
1637191020000|2021-11-17 23:17:00|433.28|429.18|433.26|429.16|433.28|429.18|433.14|429.04|11
1637191030000|2021-11-17 23:17:10|433.2|429.1|433.38|429.28|433.38|429.28|433.2|429.1|21
1637191040000|2021-11-17 23:17:20|433.4|429.3|433.41|429.31|433.45|429.35|433.38|429.28|9
1637191050000|2021-11-17 23:17:30|433.42|429.32|433.39|429.29|433.45|429.35|433.39|429.29|7
1637191060000|2021-11-17 23:17:40|433.42|429.32|433.41|429.31|433.48|429.38|433.4|429.3|8
1637191070000|2021-11-17 23:17:50|433.48|429.38|433.54|429.44|433.55|429.45|433.44|429.34|15
1637191080000|2021-11-17 23:18:00|433.55|429.45|433.54|429.44|433.55|429.45|433.49|429.39|10
1637191090000|2021-11-17 23:18:10|433.52|429.42|433.5|429.4|433.54|429.44|433.5|429.4|3
1637191100000|2021-11-17 23:18:20|433.54|429.44|433.53|429.43|433.54|429.44|433.5|429.4|5
1637191110000|2021-11-17 23:18:30|433.54|429.44|433.58|429.48|433.58|429.48|433.5|429.4|10
1637191120000|2021-11-17 23:18:40|433.62|429.52|433.6|429.5|433.64|429.54|433.6|429.5|7
1637191130000|2021-11-17 23:18:50|433.63|429.53|433.7|429.6|433.7|429.6|433.63|429.53|5
1637191140000|2021-11-17 23:19:00|433.6|429.5|433.6|429.5|433.64|429.54|433.6|429.5|6
1637191150000|2021-11-17 23:19:10|433.62|429.52|433.62|429.52|433.62|429.52|433.62|429.52|1
1637191160000|2021-11-17 23:19:20|433.63|429.53|433.7|429.6|433.7|429.6|433.63|429.53|2
1637191170000|2021-11-17 23:19:30|433.71|429.61|433.7|429.6|433.71|429.61|433.7|429.6|2
1637191180000|2021-11-17 23:19:40|433.72|429.62|433.99|429.89|434.02|429.92|433.7|429.6|11
1637191190000|2021-11-17 23:19:50|433.98|429.88|434.04|429.94|434.06|429.96|433.98|429.88|4
1637191200000|2021-11-17 23:20:00|434.1|430|434.06|429.96|434.1|430|434.06|429.96|2
1637191210000|2021-11-17 23:20:10|434.1|430|434.18|430.08|434.19|430.09|434.03|429.93|14
1637191220000|2021-11-17 23:20:20|434.21|430.11|434.2|430.1|434.26|430.16|434.17|430.07|12
1637191230000|2021-11-17 23:20:30|434.21|430.11|434.3|430.2|434.34|430.24|434.21|430.11|10
1637191240000|2021-11-17 23:20:40|434.36|430.26|434.36|430.26|434.37|430.27|434.3|430.2|8
1637191250000|2021-11-17 23:20:50|434.37|430.27|434.27|430.17|434.37|430.27|434.27|430.17|8
1637191260000|2021-11-17 23:21:00|434.29|430.19|434.57|430.47|434.6|430.5|434.29|430.19|16
1637191270000|2021-11-17 23:21:10|434.51|430.41|434.37|430.27|434.51|430.41|434.32|430.22|10
1637191280000|2021-11-17 23:21:20|434.33|430.23|434.18|430.08|434.33|430.23|434.15|430.05|11
1637191290000|2021-11-17 23:21:30|434.16|430.06|434.1|430|434.2|430.1|434.1|430|5
1637191300000|2021-11-17 23:21:40|434.18|430.08|434.18|430.08|434.18|430.08|434.18|430.08|1
1637191310000|2021-11-17 23:21:50|434.19|430.09|434.19|430.09|434.19|430.09|434.19|430.09|1
1637191320000|2021-11-17 23:22:00|434.17|430.07|434.17|430.07|434.25|430.15|434.17|430.07|4
1637191330000|2021-11-17 23:22:10|434.18|430.08|434.18|430.08|434.18|430.08|434.18|430.08|1
1637191340000|2021-11-17 23:22:20|434.2|430.1|434.17|430.07|434.22|430.12|434.17|430.07|6
1637191350000|2021-11-17 23:22:30|434.25|430.15|434.26|430.16|434.27|430.17|434.25|430.15|3
1637191360000|2021-11-17 23:22:40|434.25|430.15|434.24|430.14|434.26|430.16|434.24|430.14|3
1637191370000|2021-11-17 23:22:50|434.26|430.16|434.5|430.4|434.52|430.42|434.25|430.15|14
1637191390000|2021-11-17 23:23:10|434.53|430.43|434.92|430.82|434.92|430.82|434.49|430.39|11
1637191400000|2021-11-17 23:23:20|435.01|430.91|434.97|430.87|435.01|430.91|434.94|430.84|6
1637191410000|2021-11-17 23:23:30|434.96|430.86|435.02|430.92|435.04|430.94|434.96|430.86|5
1637191420000|2021-11-17 23:23:40|434.99|430.89|435|430.9|435.06|430.96|434.97|430.87|13
1637191430000|2021-11-17 23:23:50|435.02|430.92|435.03|430.93|435.03|430.93|435.01|430.91|3
1637191470000|2021-11-17 23:24:30|435.05|430.95|435.05|430.95|435.05|430.95|435.03|430.93|4
1637191480000|2021-11-17 23:24:40|435.07|430.97|435.05|430.95|435.07|430.97|435.04|430.94|4
1637191490000|2021-11-17 23:24:50|435.03|430.93|435.06|430.96|435.06|430.96|435.03|430.93|4
1637191500000|2021-11-17 23:25:00|435.07|430.97|435.09|430.99|435.1|431|435.07|430.97|3
1637191510000|2021-11-17 23:25:10|435.1|431|435.1|431|435.1|431|435.09|430.99|3
1637191520000|2021-11-17 23:25:20|435.09|430.99|435.24|431.14|435.26|431.16|435.09|430.99|11
1637191530000|2021-11-17 23:25:30|435.2|431.1|435.31|431.21|435.32|431.22|435.2|431.1|6
1637191540000|2021-11-17 23:25:40|435.35|431.25|435.27|431.17|435.35|431.25|435.2|431.1|5
1637191550000|2021-11-17 23:25:50|435.2|431.1|435.2|431.1|435.3|431.2|435.2|431.1|3
1637191560000|2021-11-17 23:26:00|435.22|431.12|435.2|431.1|435.22|431.12|435.2|431.1|4
1637191570000|2021-11-17 23:26:10|435.28|431.18|435.13|431.03|435.29|431.19|435.11|431.01|6
1637191580000|2021-11-17 23:26:20|435.11|431.01|434.94|430.84|435.17|431.07|434.87|430.77|13
1637191590000|2021-11-17 23:26:30|434.86|430.76|434.79|430.69|434.86|430.76|434.79|430.69|7
1637191600000|2021-11-17 23:26:40|434.8|430.7|434.83|430.73|434.83|430.73|434.8|430.7|2
1637191610000|2021-11-17 23:26:50|434.85|430.75|434.84|430.74|434.86|430.76|434.8|430.7|10
1637191620000|2021-11-17 23:27:00|434.81|430.71|434.94|430.84|434.95|430.85|434.73|430.63|7
1637191630000|2021-11-17 23:27:10|434.92|430.82|434.87|430.77|434.92|430.82|434.87|430.77|6
1637191640000|2021-11-17 23:27:20|434.86|430.76|434.73|430.63|434.86|430.76|434.73|430.63|4
1637191650000|2021-11-17 23:27:30|434.8|430.7|434.93|430.83|434.93|430.83|434.8|430.7|8
1637191660000|2021-11-17 23:27:40|434.92|430.82|434.92|430.82|435|430.9|434.9|430.8|11
1637191670000|2021-11-17 23:27:50|434.99|430.89|434.9|430.8|434.99|430.89|434.9|430.8|6
1637191680000|2021-11-17 23:28:00|434.95|430.85|434.97|430.87|435.01|430.91|434.9|430.8|7
1637191690000|2021-11-17 23:28:10|434.98|430.88|435.01|430.91|435.04|430.94|434.98|430.88|10
1637191700000|2021-11-17 23:28:20|435|430.9|435|430.9|435|430.9|434.98|430.88|5
1637191710000|2021-11-17 23:28:30|434.99|430.89|435|430.9|435.01|430.91|434.99|430.89|6
1637191720000|2021-11-17 23:28:40|435.01|430.91|435|430.9|435.01|430.91|435|430.9|2
1637191730000|2021-11-17 23:28:50|434.99|430.89|435.04|430.94|435.04|430.94|434.98|430.88|11
1637191740000|2021-11-17 23:29:00|435.03|430.93|435.08|430.98|435.11|431.01|435.02|430.92|10
1637191750000|2021-11-17 23:29:10|435.04|430.94|435.1|431|435.11|431.01|435.04|430.94|4
1637191760000|2021-11-17 23:29:20|435.09|430.99|435.1|431|435.1|431|435.09|430.99|2
1637191770000|2021-11-17 23:29:30|435.11|431.01|435.11|431.01|435.11|431.01|435.08|430.98|6
1637191780000|2021-11-17 23:29:40|435.09|430.99|435.11|431.01|435.15|431.05|435.09|430.99|3
1637191790000|2021-11-17 23:29:50|435.14|431.04|435.35|431.25|435.38|431.28|435.14|431.04|12
1637191800000|2021-11-17 23:30:00|435.39|431.29|435.41|431.31|435.41|431.31|435.31|431.21|9
1637191810000|2021-11-17 23:30:10|435.4|431.3|435.4|431.3|435.4|431.3|435.4|431.3|1
1637191820000|2021-11-17 23:30:20|435.54|431.44|435.58|431.48|435.59|431.49|435.52|431.42|8
1637191830000|2021-11-17 23:30:30|435.57|431.47|435.54|431.44|435.57|431.47|435.51|431.41|5
1637191840000|2021-11-17 23:30:40|435.46|431.36|435.54|431.44|435.54|431.44|435.46|431.36|2
1637191850000|2021-11-17 23:30:50|435.49|431.39|435.64|431.54|435.64|431.54|435.47|431.37|10
1637191860000|2021-11-17 23:31:00|435.62|431.52|435.59|431.49|435.64|431.54|435.59|431.49|4
1637191870000|2021-11-17 23:31:10|435.64|431.54|435.52|431.42|435.64|431.54|435.52|431.42|8
1637191880000|2021-11-17 23:31:20|435.45|431.35|435.51|431.41|435.51|431.41|435.45|431.35|6
1637191890000|2021-11-17 23:31:30|435.5|431.4|435.5|431.4|435.5|431.4|435.45|431.35|4
1637191900000|2021-11-17 23:31:40|435.55|431.45|435.55|431.45|435.55|431.45|435.55|431.45|1
1637191910000|2021-11-17 23:31:50|435.56|431.46|435.53|431.43|435.56|431.46|435.5|431.4|3
1637191920000|2021-11-17 23:32:00|435.4|431.3|435.55|431.45|435.55|431.45|435.4|431.3|6
1637191930000|2021-11-17 23:32:10|435.56|431.46|435.11|431.01|435.56|431.46|435.1|431|17
1637191940000|2021-11-17 23:32:20|434.99|430.89|434.95|430.85|434.99|430.89|434.9|430.8|4
1637191950000|2021-11-17 23:32:30|435|430.9|434.94|430.84|435.01|430.91|434.75|430.65|17
1637191960000|2021-11-17 23:32:40|434.95|430.85|434.89|430.79|434.95|430.85|434.74|430.64|12
1637191970000|2021-11-17 23:32:50|434.92|430.82|435.05|430.95|435.09|430.99|434.92|430.82|13
1637191980000|2021-11-17 23:33:00|435.09|430.99|434.99|430.89|435.1|431|434.97|430.87|10
1637191990000|2021-11-17 23:33:10|434.97|430.87|435.07|430.97|435.07|430.97|434.97|430.87|8
1637192000000|2021-11-17 23:33:20|435.13|431.03|435.15|431.05|435.24|431.14|435.07|430.97|12
1637192010000|2021-11-17 23:33:30|435.16|431.06|435.16|431.06|435.16|431.06|435.13|431.03|4
1637192020000|2021-11-17 23:33:40|435.15|431.05|435.28|431.18|435.28|431.18|435.15|431.05|14
1637192030000|2021-11-17 23:33:50|435.29|431.19|435.2|431.1|435.29|431.19|435.13|431.03|6
1637192040000|2021-11-17 23:34:00|435.25|431.15|435.24|431.14|435.31|431.21|435.19|431.09|8
1637192050000|2021-11-17 23:34:10|435.29|431.19|435.24|431.14|435.29|431.19|435.09|430.99|20
1637192060000|2021-11-17 23:34:20|435.26|431.16|435.22|431.12|435.26|431.16|435.1|431|14
1637192070000|2021-11-17 23:34:30|435.23|431.13|435.23|431.13|435.27|431.17|435.13|431.03|13
1637192080000|2021-11-17 23:34:40|435.24|431.14|435.2|431.1|435.25|431.15|435.14|431.04|12
1637192090000|2021-11-17 23:34:50|435.19|431.09|435.22|431.12|435.22|431.12|435.1|431|8
1637192100000|2021-11-17 23:35:00|435.23|431.13|435.25|431.15|435.26|431.16|435.15|431.05|7
1637192110000|2021-11-17 23:35:10|435.22|431.12|435.25|431.15|435.27|431.17|435.21|431.11|7
1637192120000|2021-11-17 23:35:20|435.23|431.13|435.25|431.15|435.25|431.15|435.23|431.13|2
1637192130000|2021-11-17 23:35:30|435.28|431.18|435.25|431.15|435.28|431.18|435.25|431.15|2
1637192140000|2021-11-17 23:35:40|435.44|431.34|435.5|431.4|435.6|431.5|435.37|431.27|10
1637192150000|2021-11-17 23:35:50|435.61|431.51|435.65|431.55|435.72|431.62|435.5|431.4|13
1637192160000|2021-11-17 23:36:00|435.55|431.45|435.58|431.48|435.61|431.51|435.54|431.44|7
1637192170000|2021-11-17 23:36:10|435.59|431.49|435.29|431.19|435.6|431.5|435.2|431.1|10
1637192180000|2021-11-17 23:36:20|435.26|431.16|435.23|431.13|435.26|431.16|435.19|431.09|14
1637192190000|2021-11-17 23:36:30|435.24|431.14|435.1|431|435.24|431.14|435.1|431|12
1637192200000|2021-11-17 23:36:40|435.07|430.97|435.17|431.07|435.17|431.07|435.05|430.95|10
1637192210000|2021-11-17 23:36:50|435.16|431.06|435.17|431.07|435.18|431.08|435.15|431.05|7
1637192220000|2021-11-17 23:37:00|435.18|431.08|435.16|431.06|435.18|431.08|435|430.9|13
1637192230000|2021-11-17 23:37:10|435.17|431.07|435.17|431.07|435.17|431.07|435.15|431.05|7
1637192240000|2021-11-17 23:37:20|435.16|431.06|435.02|430.92|435.17|431.07|435.02|430.92|10
1637192250000|2021-11-17 23:37:30|435.14|431.04|435.11|431.01|435.17|431.07|435.01|430.91|8
1637192260000|2021-11-17 23:37:40|435.1|431|435.09|430.99|435.1|431|435.09|430.99|10
1637192270000|2021-11-17 23:37:50|435.1|431|435.1|431|435.1|431|435.1|431|1
1637192280000|2021-11-17 23:38:00|435.02|430.92|435.05|430.95|435.13|431.03|435.02|430.92|6
1637192290000|2021-11-17 23:38:10|435.01|430.91|434.99|430.89|435.01|430.91|434.98|430.88|3
1637192300000|2021-11-17 23:38:20|435|430.9|435.02|430.92|435.02|430.92|435|430.9|3
1637192310000|2021-11-17 23:38:30|435.01|430.91|435.06|430.96|435.06|430.96|435.01|430.91|7
1637192320000|2021-11-17 23:38:40|435.07|430.97|435.27|431.17|435.27|431.17|435.06|430.96|13
1637192330000|2021-11-17 23:38:50|435.25|431.15|435.28|431.18|435.28|431.18|435.22|431.12|11
1637192340000|2021-11-17 23:39:00|435.21|431.11|435.15|431.05|435.21|431.11|435.1|431|7
1637192350000|2021-11-17 23:39:10|435.16|431.06|435.24|431.14|435.3|431.2|435.16|431.06|7
1637192360000|2021-11-17 23:39:20|435.27|431.17|435.22|431.12|435.3|431.2|435.16|431.06|10
1637192370000|2021-11-17 23:39:30|435.23|431.13|435.25|431.15|435.26|431.16|435.23|431.13|5
1637192380000|2021-11-17 23:39:40|435.26|431.16|435.26|431.16|435.28|431.18|435.25|431.15|9
1637192390000|2021-11-17 23:39:50|435.31|431.21|435.43|431.33|435.49|431.39|435.31|431.21|14
1637192400000|2021-11-17 23:40:00|435.41|431.31|435.51|431.41|435.54|431.44|435.41|431.31|5
1637192410000|2021-11-17 23:40:10|435.5|431.4|435.49|431.39|435.51|431.41|435.37|431.27|11
1637192420000|2021-11-17 23:40:20|435.5|431.4|435.34|431.24|435.51|431.41|435.34|431.24|9
1637192430000|2021-11-17 23:40:30|435.49|431.39|435.45|431.35|435.49|431.39|435.45|431.35|2
1637192440000|2021-11-17 23:40:40|435.38|431.28|435.33|431.23|435.44|431.34|435.33|431.23|5
1637192450000|2021-11-17 23:40:50|435.4|431.3|435.43|431.33|435.43|431.33|435.4|431.3|2
1637192460000|2021-11-17 23:41:00|435.47|431.37|435.45|431.35|435.54|431.44|435.32|431.22|15
1637192470000|2021-11-17 23:41:10|435.46|431.36|435.47|431.37|435.47|431.37|435.44|431.34|4
1637192480000|2021-11-17 23:41:20|435.4|431.3|435.52|431.42|435.55|431.45|435.4|431.3|4
1637192490000|2021-11-17 23:41:30|435.53|431.43|435.55|431.45|435.55|431.45|435.53|431.43|2
1637192500000|2021-11-17 23:41:40|435.61|431.51|435.85|431.75|435.85|431.75|435.58|431.48|11
1637192510000|2021-11-17 23:41:50|435.86|431.76|436.04|431.94|436.04|431.94|435.86|431.76|6
1637192520000|2021-11-17 23:42:00|436.01|431.91|436.01|431.91|436.04|431.94|435.95|431.85|11
1637192530000|2021-11-17 23:42:10|435.96|431.86|436.03|431.93|436.03|431.93|435.94|431.84|9
1637192540000|2021-11-17 23:42:20|436|431.9|435.94|431.84|436.05|431.95|435.89|431.79|8
1637192550000|2021-11-17 23:42:30|435.89|431.79|436.03|431.93|436.04|431.94|435.89|431.79|6
1637192560000|2021-11-17 23:42:40|436.04|431.94|436.03|431.93|436.04|431.94|435.93|431.83|5
1637192570000|2021-11-17 23:42:50|436.05|431.95|436.05|431.95|436.05|431.95|436.05|431.95|1
1637192580000|2021-11-17 23:43:00|436.04|431.94|436.01|431.91|436.05|431.95|435.93|431.83|11
1637192590000|2021-11-17 23:43:10|436.02|431.92|436.05|431.95|436.09|431.99|435.98|431.88|14
1637192600000|2021-11-17 23:43:20|436.1|432|436.03|431.93|436.1|432|436|431.9|4
1637192610000|2021-11-17 23:43:30|436.1|432|436.1|432|436.1|432|436.1|432|1
1637192620000|2021-11-17 23:43:40|436.09|431.99|436.08|431.98|436.1|432|436.08|431.98|3
1637192630000|2021-11-17 23:43:50|436.09|431.99|436.08|431.98|436.09|431.99|436.08|431.98|2
1637192640000|2021-11-17 23:44:00|436.11|432.01|436.08|431.98|436.11|432.01|436.08|431.98|4
1637192670000|2021-11-17 23:44:30|436.1|432|436.1|432|436.1|432|436.08|431.98|3
1637192690000|2021-11-17 23:44:50|436.12|432.02|436.1|432|436.19|432.09|436.09|431.99|6
1637192700000|2021-11-17 23:45:00|436.11|432.01|436.32|432.22|436.34|432.24|436.1|432|13
1637192710000|2021-11-17 23:45:10|436.3|432.2|436.25|432.15|436.39|432.29|436.25|432.15|8
1637192720000|2021-11-17 23:45:20|436.32|432.22|436.34|432.24|436.34|432.24|436.3|432.2|6
1637192730000|2021-11-17 23:45:30|436.35|432.25|436.3|432.2|436.35|432.25|436.3|432.2|4
1637192740000|2021-11-17 23:45:40|436.32|432.22|436.33|432.23|436.39|432.29|436.3|432.2|10
1637192750000|2021-11-17 23:45:50|436.29|432.19|436.33|432.23|436.39|432.29|436.29|432.19|7
1637192760000|2021-11-17 23:46:00|436.34|432.24|436.42|432.32|436.43|432.33|436.23|432.13|15
1637192770000|2021-11-17 23:46:10|436.43|432.33|436.39|432.29|436.44|432.34|436.32|432.22|11
1637192780000|2021-11-17 23:46:20|436.41|432.31|436.44|432.34|436.45|432.35|436.4|432.3|8
1637192790000|2021-11-17 23:46:30|436.41|432.31|436.42|432.32|436.45|432.35|436.41|432.31|4
1637192800000|2021-11-17 23:46:40|436.45|432.35|436.45|432.35|436.45|432.35|436.45|432.35|1
1637192820000|2021-11-17 23:47:00|436.47|432.37|436.47|432.37|436.47|432.37|436.45|432.35|5
1637192830000|2021-11-17 23:47:10|436.45|432.35|436.81|432.71|436.9|432.8|436.45|432.35|10
1637192840000|2021-11-17 23:47:20|436.9|432.8|437|432.9|437|432.9|436.85|432.75|6
1637192850000|2021-11-17 23:47:30|436.9|432.8|437.7|433.6|437.72|433.62|436.9|432.8|24
1637192860000|2021-11-17 23:47:40|437.8|433.7|437.65|433.55|437.9|433.8|437.65|433.55|22
1637192870000|2021-11-17 23:47:50|437.58|433.48|437.75|433.65|437.78|433.68|437.57|433.47|17
1637192880000|2021-11-17 23:48:00|437.81|433.71|438.1|434|438.13|434.03|437.77|433.67|13
1637192890000|2021-11-17 23:48:10|438.13|434.03|438.11|434.01|438.14|434.04|438.06|433.96|19
1637192900000|2021-11-17 23:48:20|438.08|433.98|438.58|434.48|438.58|434.48|438.08|433.98|16
1637192910000|2021-11-17 23:48:30|438.6|434.5|438.61|434.51|438.64|434.54|438.54|434.44|14
1637192920000|2021-11-17 23:48:40|438.62|434.52|439|434.9|439.02|434.92|438.62|434.52|13
1637192930000|2021-11-17 23:48:50|438.98|434.88|439.02|434.92|439.13|435.03|438.91|434.81|23
1637192940000|2021-11-17 23:49:00|439.03|434.93|439.03|434.93|439.07|434.97|439.02|434.92|11
1637192950000|2021-11-17 23:49:10|439.06|434.96|438.82|434.72|439.09|434.99|438.82|434.72|17
1637192960000|2021-11-17 23:49:20|438.91|434.81|439.03|434.93|439.03|434.93|438.78|434.68|23
1637192970000|2021-11-17 23:49:30|439.01|434.91|439.03|434.93|439.08|434.98|439|434.9|15
1637192980000|2021-11-17 23:49:40|439.02|434.92|439.02|434.92|439.07|434.97|439.01|434.91|14
1637192990000|2021-11-17 23:49:50|439.04|434.94|439.32|435.22|439.32|435.22|439.04|434.94|19
1637193000000|2021-11-17 23:50:00|439.3|435.2|439.7|435.6|439.7|435.6|439.29|435.19|19
1637193010000|2021-11-17 23:50:10|439.71|435.61|439.97|435.87|439.97|435.87|439.68|435.58|19
1637193020000|2021-11-17 23:50:20|439.95|435.85|440.32|436.22|440.32|436.22|439.95|435.85|13
1637193030000|2021-11-17 23:50:30|440.4|436.3|439.86|435.76|440.4|436.3|439.8|435.7|25
1637193040000|2021-11-17 23:50:40|439.82|435.72|439.9|435.8|439.92|435.82|439.82|435.72|14
1637193050000|2021-11-17 23:50:50|439.94|435.84|440.02|435.92|440.19|436.09|439.94|435.84|25
1637193060000|2021-11-17 23:51:00|440.07|435.97|439.42|435.32|440.08|435.98|439.36|435.26|24
1637193070000|2021-11-17 23:51:10|439.45|435.35|439.5|435.4|439.59|435.49|439.3|435.2|20
1637193080000|2021-11-17 23:51:20|439.53|435.43|439.43|435.33|439.56|435.46|439.33|435.23|8
1637193090000|2021-11-17 23:51:30|439.32|435.22|439.2|435.1|439.32|435.22|439.18|435.08|18
1637193100000|2021-11-17 23:51:40|439.22|435.12|439.14|435.04|439.26|435.16|439.14|435.04|9
1637193110000|2021-11-17 23:51:50|439.13|435.03|439.25|435.15|439.29|435.19|439.13|435.03|10
1637193120000|2021-11-17 23:52:00|439.26|435.16|439.12|435.02|439.26|435.16|439.08|434.98|17
1637193130000|2021-11-17 23:52:10|439.1|435|438.94|434.84|439.1|435|438.88|434.78|21
1637193140000|2021-11-17 23:52:20|438.95|434.85|438.79|434.69|438.95|434.85|438.77|434.67|19
1637193150000|2021-11-17 23:52:30|438.84|434.74|438.97|434.87|438.99|434.89|438.84|434.74|14
1637193160000|2021-11-17 23:52:40|438.88|434.78|439.51|435.41|439.51|435.41|438.88|434.78|15
1637193170000|2021-11-17 23:52:50|439.52|435.42|439.2|435.1|439.55|435.45|439.2|435.1|18
1637193180000|2021-11-17 23:53:00|439.29|435.19|439.42|435.32|439.42|435.32|439.24|435.14|7
1637193190000|2021-11-17 23:53:10|439.43|435.33|439.62|435.52|439.71|435.61|439.43|435.33|13
1637193200000|2021-11-17 23:53:20|439.6|435.5|439.23|435.13|439.66|435.56|439.2|435.1|20
1637193210000|2021-11-17 23:53:30|439.27|435.17|439|434.9|439.27|435.17|439|434.9|17
1637193220000|2021-11-17 23:53:40|438.79|434.69|438.93|434.83|439.13|435.03|438.79|434.69|28
1637193230000|2021-11-17 23:53:50|438.95|434.85|439.03|434.93|439.09|434.99|438.83|434.73|25
1637193240000|2021-11-17 23:54:00|439.05|434.95|439.27|435.17|439.47|435.37|438.97|434.87|16
1637193250000|2021-11-17 23:54:10|439.31|435.21|439.6|435.5|439.61|435.51|439.31|435.21|24
1637193260000|2021-11-17 23:54:20|439.65|435.55|439.65|435.55|439.65|435.55|439.58|435.48|10
1637193270000|2021-11-17 23:54:30|439.63|435.53|439.4|435.3|439.63|435.53|439.38|435.28|20
1637193280000|2021-11-17 23:54:40|439.39|435.29|439.05|434.95|439.39|435.29|439.01|434.91|14
1637193290000|2021-11-17 23:54:50|439.13|435.03|439.06|434.96|439.16|435.06|439.06|434.96|8
1637193300000|2021-11-17 23:55:00|439.14|435.04|439.1|435|439.28|435.18|439.1|435|19
1637193310000|2021-11-17 23:55:10|439.13|435.03|439.2|435.1|439.25|435.15|439.08|434.98|23
1637193320000|2021-11-17 23:55:20|439.19|435.09|439.37|435.27|439.37|435.27|439.11|435.01|23
1637193330000|2021-11-17 23:55:30|439.26|435.16|439.15|435.05|439.35|435.25|439.1|435|18
1637193340000|2021-11-17 23:55:40|439.05|434.95|439.25|435.15|439.29|435.19|439.03|434.93|19
1637193350000|2021-11-17 23:55:50|439.29|435.19|439.24|435.14|439.3|435.2|439.13|435.03|15
1637193360000|2021-11-17 23:56:00|439.25|435.15|439.21|435.11|439.26|435.16|439.19|435.09|18
1637193370000|2021-11-17 23:56:10|439.22|435.12|439.16|435.06|439.26|435.16|439.13|435.03|19
1637193380000|2021-11-17 23:56:20|439.13|435.03|439.21|435.11|439.22|435.12|439.13|435.03|11
1637193390000|2021-11-17 23:56:30|439.16|435.06|439.18|435.08|439.26|435.16|439.16|435.06|8
1637193400000|2021-11-17 23:56:40|439.15|435.05|438.69|434.59|439.15|435.05|438.68|434.58|26
1637193410000|2021-11-17 23:56:50|438.72|434.62|438.59|434.49|438.73|434.63|438.46|434.36|30
1637193420000|2021-11-17 23:57:00|438.6|434.5|438.48|434.38|438.74|434.64|438.43|434.33|23
1637193430000|2021-11-17 23:57:10|438.51|434.41|438.35|434.25|438.51|434.41|438.26|434.16|20
1637193440000|2021-11-17 23:57:20|438.36|434.26|438.3|434.2|438.37|434.27|438.17|434.07|22
1637193450000|2021-11-17 23:57:30|438.22|434.12|438.95|434.85|438.95|434.85|438.22|434.12|22
1637193460000|2021-11-17 23:57:40|439.11|435.01|438.97|434.87|439.16|435.06|438.97|434.87|20
1637193470000|2021-11-17 23:57:50|438.95|434.85|438.98|434.88|439.13|435.03|438.94|434.84|17
1637193480000|2021-11-17 23:58:00|439.09|434.99|438.72|434.62|439.09|434.99|438.72|434.62|23
1637193490000|2021-11-17 23:58:10|438.79|434.69|438.65|434.55|438.84|434.74|438.5|434.4|21
1637193500000|2021-11-17 23:58:20|438.72|434.62|438.77|434.67|438.87|434.77|438.6|434.5|26
1637193510000|2021-11-17 23:58:30|438.78|434.68|438.9|434.8|438.99|434.89|438.77|434.67|13
1637193520000|2021-11-17 23:58:40|438.93|434.83|439.05|434.95|439.07|434.97|438.8|434.7|24
1637193530000|2021-11-17 23:58:50|439|434.9|438.99|434.89|439.02|434.92|438.93|434.83|13
1637193540000|2021-11-17 23:59:00|439.01|434.91|438.96|434.86|439.03|434.93|438.96|434.86|9
1637193550000|2021-11-17 23:59:10|438.97|434.87|438.99|434.89|438.99|434.89|438.9|434.8|6
1637193560000|2021-11-17 23:59:20|438.95|434.85|439.22|435.12|439.3|435.2|438.92|434.82|21
1637193570000|2021-11-17 23:59:30|439.25|435.15|439.26|435.16|439.37|435.27|439.21|435.11|11
1637193580000|2021-11-17 23:59:40|439.25|435.15|439.24|435.14|439.29|435.19|439.24|435.14|7
1637193590000|2021-11-17 23:59:50|439.29|435.19|439.15|435.05|439.29|435.19|439.09|434.99|14
1637193600000|2021-11-18 00:00:00|439.07|434.97|439.16|435.06|439.18|435.08|439|434.9|14
1637193610000|2021-11-18 00:00:10|439.07|434.97|439.18|435.08|439.18|435.08|439.07|434.97|9
1637193620000|2021-11-18 00:00:20|439.15|435.05|439.16|435.06|439.18|435.08|439.09|434.99|7
1637193630000|2021-11-18 00:00:30|439.14|435.04|438.88|434.78|439.14|435.04|438.84|434.74|16
1637193640000|2021-11-18 00:00:40|438.89|434.79|438.91|434.81|438.91|434.81|438.82|434.72|7
1637193660000|2021-11-18 00:01:00|438.82|434.72|439.13|435.03|439.18|435.08|438.82|434.72|19
1637193670000|2021-11-18 00:01:10|439.14|435.04|439.5|435.4|439.57|435.47|439.13|435.03|22
1637193680000|2021-11-18 00:01:20|439.51|435.41|439.61|435.51|439.67|435.57|439.51|435.41|10
1637193690000|2021-11-18 00:01:30|439.62|435.52|439.91|435.81|439.97|435.87|439.62|435.52|15
1637193700000|2021-11-18 00:01:40|439.96|435.86|439.56|435.46|439.96|435.86|439.56|435.46|19
1637193710000|2021-11-18 00:01:50|439.55|435.45|439.02|434.92|439.55|435.45|439.02|434.92|28
1637193720000|2021-11-18 00:02:00|439.01|434.91|438.25|434.15|439.01|434.91|438.24|434.14|24
1637193730000|2021-11-18 00:02:10|438.24|434.14|437.85|433.75|438.24|434.14|437.72|433.62|24
1637193740000|2021-11-18 00:02:20|437.81|433.71|437.2|433.1|437.81|433.71|437|432.9|26
1637193750000|2021-11-18 00:02:30|437|432.9|437.41|433.31|437.41|433.31|437|432.9|11
1637193760000|2021-11-18 00:02:40|437.54|433.44|436.93|432.83|437.54|433.44|436.89|432.79|25
1637193770000|2021-11-18 00:02:50|436.9|432.8|437.1|433|437.27|433.17|436.9|432.8|17
1637193780000|2021-11-18 00:03:00|437.15|433.05|437.06|432.96|437.27|433.17|436.9|432.8|20
1637193790000|2021-11-18 00:03:10|437.08|432.98|437.22|433.12|437.4|433.3|437.08|432.98|20
1637193800000|2021-11-18 00:03:20|437.2|433.1|437.16|433.06|437.36|433.26|437.02|432.92|17
1637193810000|2021-11-18 00:03:30|437.15|433.05|437.5|433.4|437.55|433.45|437|432.9|20
1637193820000|2021-11-18 00:03:40|437.48|433.38|437.27|433.17|437.48|433.38|437.1|433|16
1637193830000|2021-11-18 00:03:50|437.12|433.02|437.33|433.23|437.36|433.26|437|432.9|14
1637193840000|2021-11-18 00:04:00|437.32|433.22|437.27|433.17|437.32|433.22|437.12|433.02|5
1637193850000|2021-11-18 00:04:10|437.06|432.96|436.94|432.84|437.1|433|436.92|432.82|11
1637193860000|2021-11-18 00:04:20|436.99|432.89|436.94|432.84|436.99|432.89|436.94|432.84|2
1637193870000|2021-11-18 00:04:30|436.99|432.89|437.25|433.15|437.26|433.16|436.84|432.74|11
1637193880000|2021-11-18 00:04:40|437.26|433.16|437.64|433.54|437.76|433.66|437.26|433.16|17
1637193890000|2021-11-18 00:04:50|437.76|433.66|437.57|433.47|437.92|433.82|437.57|433.47|24
1637193900000|2021-11-18 00:05:00|437.51|433.41|437.53|433.43|437.54|433.44|437.3|433.2|23
1637193910000|2021-11-18 00:05:10|437.62|433.52|437.56|433.46|437.73|433.63|437.41|433.31|17
1637193920000|2021-11-18 00:05:20|437.55|433.45|437.55|433.45|437.55|433.45|437.44|433.34|9
1637193930000|2021-11-18 00:05:30|437.56|433.46|437.7|433.6|437.73|433.63|437.48|433.38|17
1637193940000|2021-11-18 00:05:40|437.61|433.51|438.11|434.01|438.11|434.01|437.61|433.51|21
1637193950000|2021-11-18 00:05:50|438.17|434.07|438.16|434.06|438.22|434.12|438.09|433.99|23
1637193960000|2021-11-18 00:06:00|438.15|434.05|438.17|434.07|438.23|434.13|438.08|433.98|15
1637193970000|2021-11-18 00:06:10|438.23|434.13|438.21|434.11|438.27|434.17|438.18|434.08|15
1637193980000|2021-11-18 00:06:20|438.18|434.08|438.03|433.93|438.19|434.09|437.88|433.78|12
1637193990000|2021-11-18 00:06:30|438.04|433.94|438.26|434.16|438.26|434.16|437.96|433.86|10
1637194000000|2021-11-18 00:06:40|438.24|434.14|438.55|434.45|438.55|434.45|438.18|434.08|18
1637194010000|2021-11-18 00:06:50|438.45|434.35|438.64|434.54|438.64|434.54|438.45|434.35|19
1637194020000|2021-11-18 00:07:00|438.54|434.44|438.23|434.13|438.64|434.54|438.18|434.08|18
1637194030000|2021-11-18 00:07:10|438.24|434.14|438.61|434.51|438.7|434.6|438.24|434.14|26
1637194040000|2021-11-18 00:07:20|438.63|434.53|438.82|434.72|438.87|434.77|438.6|434.5|18
1637194050000|2021-11-18 00:07:30|438.83|434.73|438.79|434.69|438.87|434.77|438.7|434.6|10
1637194060000|2021-11-18 00:07:40|438.65|434.55|438.87|434.77|438.91|434.81|438.65|434.55|15
1637194070000|2021-11-18 00:07:50|438.91|434.81|438.88|434.78|439|434.9|438.88|434.78|21
1637194080000|2021-11-18 00:08:00|438.96|434.86|438.97|434.87|439|434.9|438.91|434.81|14
1637194090000|2021-11-18 00:08:10|438.94|434.84|439.34|435.24|439.47|435.37|438.94|434.84|26
1637194100000|2021-11-18 00:08:20|439.36|435.26|439.33|435.23|439.43|435.33|439.31|435.21|18
1637194110000|2021-11-18 00:08:30|439.4|435.3|439.7|435.6|439.7|435.6|439.4|435.3|21
1637194120000|2021-11-18 00:08:40|439.78|435.68|439.79|435.69|439.93|435.83|439.62|435.52|23
1637194130000|2021-11-18 00:08:50|439.81|435.71|439.56|435.46|439.81|435.71|439.56|435.46|17
1637194140000|2021-11-18 00:09:00|439.66|435.56|439.61|435.51|439.68|435.58|439.52|435.42|15
1637194150000|2021-11-18 00:09:10|439.58|435.48|439.76|435.66|439.82|435.72|439.52|435.42|13
1637194160000|2021-11-18 00:09:20|439.75|435.65|439.93|435.83|439.96|435.86|439.75|435.65|20
1637194170000|2021-11-18 00:09:30|439.97|435.87|439.97|435.87|439.97|435.87|439.97|435.87|1
1637194180000|2021-11-18 00:09:40|439.93|435.83|440.1|436|440.1|436|439.93|435.83|5
1637194190000|2021-11-18 00:09:50|440.03|435.93|440.03|435.93|440.03|435.93|439.88|435.78|18
1637194200000|2021-11-18 00:10:00|439.89|435.79|439.61|435.51|439.94|435.84|439.61|435.51|23
1637194210000|2021-11-18 00:10:10|439.62|435.52|439.49|435.39|439.64|435.54|439.41|435.31|14
1637194220000|2021-11-18 00:10:20|439.48|435.38|439.5|435.4|439.51|435.41|439.2|435.1|26
1637194230000|2021-11-18 00:10:30|439.55|435.45|439.56|435.46|439.73|435.63|439.36|435.26|25
1637194240000|2021-11-18 00:10:40|439.55|435.45|439.82|435.72|439.82|435.72|439.55|435.45|22
1637194250000|2021-11-18 00:10:50|439.83|435.73|439.95|435.85|439.98|435.88|439.8|435.7|22
1637194260000|2021-11-18 00:11:00|440|435.9|439.98|435.88|440.02|435.92|439.89|435.79|17
1637194270000|2021-11-18 00:11:10|439.94|435.84|439.99|435.89|440.03|435.93|439.83|435.73|17
1637194280000|2021-11-18 00:11:20|440|435.9|440.04|435.94|440.05|435.95|439.96|435.86|15
1637194290000|2021-11-18 00:11:30|440.06|435.96|439.92|435.82|440.07|435.97|439.92|435.82|9
1637194300000|2021-11-18 00:11:40|439.91|435.81|439.47|435.37|439.91|435.81|439.43|435.33|25
1637194310000|2021-11-18 00:11:50|439.46|435.36|439.37|435.27|439.46|435.36|439.33|435.23|16
1637194320000|2021-11-18 00:12:00|439.43|435.33|439.27|435.17|439.54|435.44|439.27|435.17|28
1637194330000|2021-11-18 00:12:10|439.28|435.18|439.39|435.29|439.46|435.36|439.15|435.05|18
1637194340000|2021-11-18 00:12:20|439.4|435.3|439.79|435.69|439.84|435.74|439.35|435.25|25
1637194350000|2021-11-18 00:12:30|439.8|435.7|439.99|435.89|440.02|435.92|439.65|435.55|22
1637194360000|2021-11-18 00:12:40|439.95|435.85|440.42|436.32|440.42|436.32|439.94|435.84|20
1637194370000|2021-11-18 00:12:50|440.47|436.37|440.38|436.28|440.58|436.48|440.38|436.28|15
1637194380000|2021-11-18 00:13:00|440.42|436.32|440.43|436.33|440.45|436.35|440.33|436.23|17
1637194390000|2021-11-18 00:13:10|440.4|436.3|440.36|436.26|440.47|436.37|440.27|436.17|19
1637194400000|2021-11-18 00:13:20|440.4|436.3|440.38|436.28|440.41|436.31|440.38|436.28|17
1637194410000|2021-11-18 00:13:30|440.39|436.29|440.35|436.25|440.43|436.33|440.31|436.21|16
1637194420000|2021-11-18 00:13:40|440.32|436.22|440.34|436.24|440.34|436.24|440.15|436.05|24
1637194430000|2021-11-18 00:13:50|440.35|436.25|440.29|436.19|440.39|436.29|440.22|436.12|16
1637194440000|2021-11-18 00:14:00|440.25|436.15|439.94|435.84|440.27|436.17|439.72|435.62|25
1637194450000|2021-11-18 00:14:10|439.95|435.85|440.28|436.18|440.33|436.23|439.95|435.85|21
1637194460000|2021-11-18 00:14:20|440.21|436.11|440.35|436.25|440.44|436.34|440.21|436.11|22
1637194470000|2021-11-18 00:14:30|440.36|436.26|440.27|436.17|440.37|436.27|440.27|436.17|8
1637194480000|2021-11-18 00:14:40|440.3|436.2|440.32|436.22|440.32|436.22|440.17|436.07|9
1637194490000|2021-11-18 00:14:50|440.33|436.23|440.22|436.12|440.34|436.24|440.09|435.99|14
1637194500000|2021-11-18 00:15:00|440.21|436.11|440.13|436.03|440.21|436.11|440.08|435.98|20
1637194510000|2021-11-18 00:15:10|440.14|436.04|439.94|435.84|440.14|436.04|439.8|435.7|16
1637194520000|2021-11-18 00:15:20|439.96|435.86|439.53|435.43|439.96|435.86|439.53|435.43|23
1637194530000|2021-11-18 00:15:30|439.54|435.44|439.71|435.61|439.82|435.72|439.52|435.42|23
1637194540000|2021-11-18 00:15:40|439.73|435.63|439.6|435.5|439.73|435.63|439.48|435.38|18
1637194550000|2021-11-18 00:15:50|439.61|435.51|439.32|435.22|439.67|435.57|439.32|435.22|26
1637194560000|2021-11-18 00:16:00|439.3|435.2|439.23|435.13|439.39|435.29|439.17|435.07|9
1637194570000|2021-11-18 00:16:10|439.24|435.14|439.32|435.22|439.35|435.25|439.22|435.12|11
1637194580000|2021-11-18 00:16:20|439.33|435.23|439.28|435.18|439.35|435.25|439.15|435.05|18
1637194590000|2021-11-18 00:16:30|439.31|435.21|439.63|435.53|439.78|435.68|439.31|435.21|16
1637194600000|2021-11-18 00:16:40|439.64|435.54|440.07|435.97|440.07|435.97|439.6|435.5|17
1637194610000|2021-11-18 00:16:50|440.01|435.91|440.1|436|440.18|436.08|440.01|435.91|21
1637194620000|2021-11-18 00:17:00|440.15|436.05|439.92|435.82|440.17|436.07|439.92|435.82|25
1637194630000|2021-11-18 00:17:10|439.93|435.83|439.42|435.32|439.93|435.83|439.41|435.31|23
1637194640000|2021-11-18 00:17:20|439.38|435.28|439.64|435.54|439.64|435.54|439.27|435.17|21
1637194650000|2021-11-18 00:17:30|439.47|435.37|439.77|435.67|439.83|435.73|439.44|435.34|19
1637194660000|2021-11-18 00:17:40|439.78|435.68|439.43|435.33|439.82|435.72|439.43|435.33|19
1637194670000|2021-11-18 00:17:50|439.44|435.34|439.38|435.28|439.6|435.5|439.38|435.28|19
1637194680000|2021-11-18 00:18:00|439.39|435.29|439.41|435.31|439.44|435.34|439.31|435.21|13
1637194690000|2021-11-18 00:18:10|439.55|435.45|440.08|435.98|440.08|435.98|439.49|435.39|21
1637194700000|2021-11-18 00:18:20|440.1|436|440.4|436.3|440.4|436.3|440.1|436|9
1637194710000|2021-11-18 00:18:30|440.43|436.33|440.61|436.51|440.72|436.62|440.43|436.33|20
1637194720000|2021-11-18 00:18:40|440.56|436.46|440.71|436.61|440.78|436.68|440.56|436.46|19
1637194730000|2021-11-18 00:18:50|440.73|436.63|440.39|436.29|440.76|436.66|440.38|436.28|21
1637194740000|2021-11-18 00:19:00|440.3|436.2|440.19|436.09|440.43|436.33|440.18|436.08|22
1637194750000|2021-11-18 00:19:10|440.2|436.1|440.29|436.19|440.3|436.2|440.1|436|23
1637194760000|2021-11-18 00:19:20|440.34|436.24|440.59|436.49|440.73|436.63|440.25|436.15|29
1637194770000|2021-11-18 00:19:30|440.52|436.42|440.65|436.55|440.68|436.58|440.42|436.32|29
1637194780000|2021-11-18 00:19:40|440.66|436.56|440.54|436.44|440.71|436.61|440.44|436.34|26
1637194790000|2021-11-18 00:19:50|440.55|436.45|440.71|436.61|440.83|436.73|440.52|436.42|23
1637194800000|2021-11-18 00:20:00|440.79|436.69|440.72|436.62|440.83|436.73|440.61|436.51|25
1637194810000|2021-11-18 00:20:10|440.73|436.63|440.81|436.71|440.82|436.72|440.72|436.62|18
1637194820000|2021-11-18 00:20:20|440.79|436.69|440.84|436.74|440.85|436.75|440.79|436.69|12
1637194830000|2021-11-18 00:20:30|440.85|436.75|440.75|436.65|440.86|436.76|440.62|436.52|15
1637194840000|2021-11-18 00:20:40|440.73|436.63|440.8|436.7|440.81|436.71|440.67|436.57|19
1637194850000|2021-11-18 00:20:50|440.62|436.52|440.51|436.41|440.75|436.65|440.49|436.39|25
1637194860000|2021-11-18 00:21:00|440.73|436.63|440.5|436.4|440.74|436.64|440.5|436.4|16
1637194870000|2021-11-18 00:21:10|440.59|436.49|440.82|436.72|440.83|436.73|440.48|436.38|23
1637194880000|2021-11-18 00:21:20|440.83|436.73|441.45|437.35|441.45|437.35|440.81|436.71|21
1637194890000|2021-11-18 00:21:30|441.43|437.33|441.11|437.01|441.44|437.34|441.04|436.94|31
1637194900000|2021-11-18 00:21:40|441.05|436.95|440.97|436.87|441.19|437.09|440.97|436.87|18
1637194910000|2021-11-18 00:21:50|440.92|436.82|441.16|437.06|441.18|437.08|440.92|436.82|12
1637194920000|2021-11-18 00:22:00|441.18|437.08|441.18|437.08|441.23|437.13|441.03|436.93|11
1637194930000|2021-11-18 00:22:10|441.24|437.14|441.42|437.32|441.67|437.57|441.18|437.08|28
1637194940000|2021-11-18 00:22:20|441.41|437.31|441.24|437.14|441.42|437.32|441.17|437.07|19
1637194950000|2021-11-18 00:22:30|441.2|437.1|441.44|437.34|441.5|437.4|441.13|437.03|27
1637194960000|2021-11-18 00:22:40|441.43|437.33|441.55|437.45|441.61|437.51|441.3|437.2|17
1637194970000|2021-11-18 00:22:50|441.48|437.38|441.39|437.29|441.62|437.52|441.37|437.27|22
1637194980000|2021-11-18 00:23:00|441.52|437.42|441.04|436.94|441.52|437.42|441.04|436.94|25
1637194990000|2021-11-18 00:23:10|441.05|436.95|440.89|436.79|441.08|436.98|440.87|436.77|11
1637195000000|2021-11-18 00:23:20|440.88|436.78|440.37|436.27|440.88|436.78|440.37|436.27|26
1637195010000|2021-11-18 00:23:30|440.33|436.23|439.99|435.89|440.38|436.28|439.88|435.78|29
1637195020000|2021-11-18 00:23:40|440.05|435.95|440.14|436.04|440.2|436.1|440.05|435.95|13
1637195030000|2021-11-18 00:23:50|440.11|436.01|440.41|436.31|440.41|436.31|440.11|436.01|28
1637195040000|2021-11-18 00:24:00|440.42|436.32|440.15|436.05|440.42|436.32|440|435.9|31
1637195050000|2021-11-18 00:24:10|440.2|436.1|440.23|436.13|440.41|436.31|440.2|436.1|16
1637195060000|2021-11-18 00:24:20|440.26|436.16|440.24|436.14|440.49|436.39|440.2|436.1|25
1637195070000|2021-11-18 00:24:30|440.27|436.17|440.24|436.14|440.45|436.35|440.21|436.11|15
1637195080000|2021-11-18 00:24:40|440.37|436.27|440.32|436.22|440.47|436.37|440.1|436|23
1637195090000|2021-11-18 00:24:50|440.3|436.2|440.49|436.39|440.49|436.39|440.28|436.18|15
1637195100000|2021-11-18 00:25:00|440.5|436.4|440.55|436.45|440.55|436.45|440.27|436.17|17
1637195110000|2021-11-18 00:25:10|440.56|436.46|440.48|436.38|440.65|436.55|440.44|436.34|24
1637195120000|2021-11-18 00:25:20|440.54|436.44|440.5|436.4|440.71|436.61|440.4|436.3|25
1637195130000|2021-11-18 00:25:30|440.55|436.45|440.84|436.74|441.1|437|440.5|436.4|27
1637195140000|2021-11-18 00:25:40|440.85|436.75|440.71|436.61|440.99|436.89|440.6|436.5|22
1637195150000|2021-11-18 00:25:50|440.82|436.72|440.83|436.73|440.83|436.73|440.6|436.5|7
1637195160000|2021-11-18 00:26:00|440.7|436.6|440.65|436.55|440.99|436.89|440.61|436.51|19
1637195170000|2021-11-18 00:26:10|440.63|436.53|440.32|436.22|440.63|436.53|440.32|436.22|15
1637195180000|2021-11-18 00:26:20|440.33|436.23|440.03|435.93|440.33|436.23|440.03|435.93|21
1637195190000|2021-11-18 00:26:30|440.02|435.92|440|435.9|440.11|436.01|439.94|435.84|17
1637195200000|2021-11-18 00:26:40|440.09|435.99|440.25|436.15|440.28|436.18|440|435.9|20
1637195210000|2021-11-18 00:26:50|440.21|436.11|440.2|436.1|440.28|436.18|440.08|435.98|21
1637195220000|2021-11-18 00:27:00|440.23|436.13|440.11|436.01|440.36|436.26|440.07|435.97|18
1637195230000|2021-11-18 00:27:10|440.12|436.02|440.04|435.94|440.26|436.16|440|435.9|14
1637195240000|2021-11-18 00:27:20|440.19|436.09|440.26|436.16|440.26|436.16|440.09|435.99|8
1637195250000|2021-11-18 00:27:30|440.28|436.18|440.16|436.06|440.28|436.18|440.1|436|11
1637195260000|2021-11-18 00:27:40|440.13|436.03|440.15|436.05|440.22|436.12|439.98|435.88|19
1637195270000|2021-11-18 00:27:50|440.2|436.1|440.29|436.19|440.32|436.22|440.16|436.06|13
1637195280000|2021-11-18 00:28:00|440.3|436.2|440.28|436.18|440.33|436.23|440.18|436.08|14
1637195290000|2021-11-18 00:28:10|440.3|436.2|440.25|436.15|440.3|436.2|440.1|436|18
1637195300000|2021-11-18 00:28:20|440.26|436.16|440.36|436.26|440.48|436.38|440.22|436.12|21
1637195310000|2021-11-18 00:28:30|440.52|436.42|440.37|436.27|440.55|436.45|440.34|436.24|12
1637195320000|2021-11-18 00:28:40|440.41|436.31|440.47|436.37|440.48|436.38|440.21|436.11|7
1637195330000|2021-11-18 00:28:50|440.3|436.2|440.43|436.33|440.43|436.33|440.3|436.2|3
1637195340000|2021-11-18 00:29:00|440.22|436.12|440.31|436.21|440.37|436.27|440.15|436.05|12
1637195350000|2021-11-18 00:29:10|440.19|436.09|440.31|436.21|440.31|436.21|440.19|436.09|3
1637195360000|2021-11-18 00:29:20|440.36|436.26|440.33|436.23|440.36|436.26|440.31|436.21|4
1637195370000|2021-11-18 00:29:30|440.36|436.26|440.51|436.41|440.54|436.44|440.3|436.2|9
1637195380000|2021-11-18 00:29:40|440.46|436.36|440.43|436.33|440.53|436.43|440.27|436.17|17
1637195390000|2021-11-18 00:29:50|440.4|436.3|440.39|436.29|440.58|436.48|440.38|436.28|15
1637195400000|2021-11-18 00:30:00|440.43|436.33|440.38|436.28|440.5|436.4|440.34|436.24|16
1637195410000|2021-11-18 00:30:10|440.4|436.3|440.45|436.35|440.5|436.4|440.15|436.05|25
1637195420000|2021-11-18 00:30:20|440.4|436.3|440.31|436.21|440.56|436.46|440.31|436.21|16
1637195430000|2021-11-18 00:30:30|440.24|436.14|440.31|436.21|440.44|436.34|440.19|436.09|23
1637195440000|2021-11-18 00:30:40|440.33|436.23|440.26|436.16|440.38|436.28|440.15|436.05|20
1637195450000|2021-11-18 00:30:50|440.27|436.17|440.13|436.03|440.29|436.19|440.05|435.95|19
1637195460000|2021-11-18 00:31:00|440.21|436.11|440.08|435.98|440.25|436.15|440.08|435.98|6
1637195470000|2021-11-18 00:31:10|440.09|435.99|440.05|435.95|440.11|436.01|440.03|435.93|17
1637195480000|2021-11-18 00:31:20|439.92|435.82|440.02|435.92|440.04|435.94|439.92|435.82|8
1637195490000|2021-11-18 00:31:30|440|435.9|439.92|435.82|440.03|435.93|439.89|435.79|8
1637195500000|2021-11-18 00:31:40|439.95|435.85|440|435.9|440|435.9|439.9|435.8|6
1637195510000|2021-11-18 00:31:50|439.98|435.88|440|435.9|440.12|436.02|439.96|435.86|8
1637195520000|2021-11-18 00:32:00|439.9|435.8|440.25|436.15|440.26|436.16|439.9|435.8|15
1637195530000|2021-11-18 00:32:10|440.19|436.09|440.06|435.96|440.21|436.11|440|435.9|14
1637195540000|2021-11-18 00:32:20|440.07|435.97|440.19|436.09|440.2|436.1|440.03|435.93|14
1637195550000|2021-11-18 00:32:30|440.2|436.1|440.39|436.29|440.43|436.33|440.13|436.03|19
1637195560000|2021-11-18 00:32:40|440.44|436.34|440.38|436.28|440.48|436.38|440.18|436.08|18
1637195570000|2021-11-18 00:32:50|440.37|436.27|440.41|436.31|440.42|436.32|440.16|436.06|14
1637195580000|2021-11-18 00:33:00|440.39|436.29|440.14|436.04|440.39|436.29|440.14|436.04|16
1637195590000|2021-11-18 00:33:10|440.15|436.05|440.24|436.14|440.26|436.16|440.06|435.96|12
1637195600000|2021-11-18 00:33:20|440.16|436.06|440.2|436.1|440.2|436.1|440.08|435.98|13
1637195610000|2021-11-18 00:33:30|440.09|435.99|440.15|436.05|440.29|436.19|440.08|435.98|16
1637195620000|2021-11-18 00:33:40|440.1|436|440.21|436.11|440.22|436.12|440.01|435.91|9
1637195630000|2021-11-18 00:33:50|440.26|436.16|440.28|436.18|440.28|436.18|440.04|435.94|6
1637195640000|2021-11-18 00:34:00|440.2|436.1|440.2|436.1|440.2|436.1|440.2|436.1|1
1637195650000|2021-11-18 00:34:10|440.3|436.2|440.51|436.41|440.55|436.45|440.28|436.18|17
1637195660000|2021-11-18 00:34:20|440.53|436.43|440.51|436.41|440.53|436.43|440.43|436.33|16
1637195670000|2021-11-18 00:34:30|440.52|436.42|440.51|436.41|440.54|436.44|440.5|436.4|14
1637195680000|2021-11-18 00:34:40|440.52|436.42|440.5|436.4|440.61|436.51|440.5|436.4|23
1637195690000|2021-11-18 00:34:50|440.52|436.42|440.57|436.47|440.58|436.48|440.5|436.4|15
1637195700000|2021-11-18 00:35:00|440.5|436.4|440.6|436.5|440.63|436.53|440.47|436.37|16
1637195710000|2021-11-18 00:35:10|440.61|436.51|440.64|436.54|440.65|436.55|440.61|436.51|4
1637195730000|2021-11-18 00:35:30|440.85|436.75|440.63|436.53|440.85|436.75|440.63|436.53|6
1637195740000|2021-11-18 00:35:40|440.66|436.56|440.69|436.59|440.74|436.64|440.63|436.53|10
1637195750000|2021-11-18 00:35:50|440.66|436.56|440.49|436.39|440.67|436.57|440.43|436.33|13
1637195760000|2021-11-18 00:36:00|440.47|436.37|440.38|436.28|440.48|436.38|440.38|436.28|11
1637195770000|2021-11-18 00:36:10|440.41|436.31|440.47|436.37|440.51|436.41|440.35|436.25|16
1637195780000|2021-11-18 00:36:20|440.46|436.36|440.45|436.35|440.46|436.36|440.38|436.28|4
1637195790000|2021-11-18 00:36:30|440.46|436.36|440.51|436.41|440.51|436.41|440.42|436.32|12
1637195800000|2021-11-18 00:36:40|440.53|436.43|440.63|436.53|440.63|436.53|440.53|436.43|10
1637195810000|2021-11-18 00:36:50|440.61|436.51|440.63|436.53|440.69|436.59|440.59|436.49|5
1637195820000|2021-11-18 00:37:00|440.7|436.6|440.89|436.79|440.89|436.79|440.67|436.57|9
1637195830000|2021-11-18 00:37:10|440.85|436.75|440.86|436.76|440.89|436.79|440.81|436.71|9
1637195840000|2021-11-18 00:37:20|440.87|436.77|440.89|436.79|440.89|436.79|440.87|436.77|7
1637195850000|2021-11-18 00:37:30|440.88|436.78|440.89|436.79|440.89|436.79|440.87|436.77|5
1637195860000|2021-11-18 00:37:40|440.81|436.71|440.89|436.79|440.89|436.79|440.81|436.71|3
1637195870000|2021-11-18 00:37:50|440.85|436.75|440.97|436.87|441.09|436.99|440.84|436.74|15
1637195880000|2021-11-18 00:38:00|441.12|437.02|441.16|437.06|441.16|437.06|441.02|436.92|13
1637195890000|2021-11-18 00:38:10|441.17|437.07|441.15|437.05|441.18|437.08|441.04|436.94|15
1637195900000|2021-11-18 00:38:20|441.14|437.04|441.66|437.56|441.67|437.57|441.13|437.03|20
1637195910000|2021-11-18 00:38:30|441.67|437.57|442.05|437.95|442.12|438.02|441.67|437.57|16
1637195920000|2021-11-18 00:38:40|442.08|437.98|442.1|438|442.12|438.02|442.08|437.98|9
1637195930000|2021-11-18 00:38:50|442.08|437.98|441.8|437.7|442.08|437.98|441.7|437.6|25
1637195940000|2021-11-18 00:39:00|441.75|437.65|441.71|437.61|441.88|437.78|441.71|437.61|8
1637195950000|2021-11-18 00:39:10|441.75|437.65|441.85|437.75|441.95|437.85|441.75|437.65|11
1637195960000|2021-11-18 00:39:20|441.95|437.85|441.94|437.84|441.95|437.85|441.94|437.84|2
1637195970000|2021-11-18 00:39:30|441.95|437.85|441.87|437.77|441.95|437.85|441.87|437.77|8
1637195980000|2021-11-18 00:39:40|441.91|437.81|441.89|437.79|441.91|437.81|441.86|437.76|8
1637195990000|2021-11-18 00:39:50|441.86|437.76|441.87|437.77|441.89|437.79|441.86|437.76|10
1637196000000|2021-11-18 00:40:00|441.89|437.79|441.92|437.82|441.93|437.83|441.86|437.76|18
1637196010000|2021-11-18 00:40:10|441.93|437.83|441.92|437.82|441.96|437.86|441.9|437.8|8
1637196020000|2021-11-18 00:40:20|441.95|437.85|441.95|437.85|441.95|437.85|441.95|437.85|1
1637196030000|2021-11-18 00:40:30|441.92|437.82|441.93|437.83|441.95|437.85|441.92|437.82|5
1637196040000|2021-11-18 00:40:40|441.9|437.8|441.97|437.87|442.03|437.93|441.9|437.8|18
1637196050000|2021-11-18 00:40:50|442.02|437.92|442|437.9|442.03|437.93|441.93|437.83|14
1637196060000|2021-11-18 00:41:00|441.93|437.83|442.03|437.93|442.03|437.93|441.92|437.82|13
1637196070000|2021-11-18 00:41:10|442|437.9|442.02|437.92|442.03|437.93|442|437.9|12
1637196080000|2021-11-18 00:41:20|442.03|437.93|442.03|437.93|442.03|437.93|441.96|437.86|7
1637196090000|2021-11-18 00:41:30|442.05|437.95|441.91|437.81|442.05|437.95|441.8|437.7|19
1637196100000|2021-11-18 00:41:40|441.92|437.82|441.95|437.85|442.05|437.95|441.92|437.82|17
1637196110000|2021-11-18 00:41:50|441.91|437.81|441.57|437.47|441.95|437.85|441.57|437.47|15
1637196120000|2021-11-18 00:42:00|441.6|437.5|440.87|436.77|441.6|437.5|440.82|436.72|25
1637196130000|2021-11-18 00:42:10|440.83|436.73|441.67|437.57|441.79|437.69|440.83|436.73|32
1637196140000|2021-11-18 00:42:20|441.63|437.53|441.93|437.83|441.93|437.83|441.63|437.53|21
1637196150000|2021-11-18 00:42:30|441.95|437.85|442.01|437.91|442.12|438.02|441.95|437.85|16
1637196160000|2021-11-18 00:42:40|442.02|437.92|442.03|437.93|442.11|438.01|441.93|437.83|17
1637196170000|2021-11-18 00:42:50|442|437.9|441.89|437.79|442.08|437.98|441.81|437.71|14
1637196180000|2021-11-18 00:43:00|441.81|437.71|442.07|437.97|442.07|437.97|441.8|437.7|4
1637196190000|2021-11-18 00:43:10|442.01|437.91|441.91|437.81|442.01|437.91|441.77|437.67|17
1637196200000|2021-11-18 00:43:20|441.96|437.86|442.02|437.92|442.05|437.95|441.88|437.78|10
1637196210000|2021-11-18 00:43:30|442.08|437.98|442.08|437.98|442.08|437.98|442.08|437.98|1
1637196220000|2021-11-18 00:43:40|442.01|437.91|441.94|437.84|442.05|437.95|441.82|437.72|14
1637196230000|2021-11-18 00:43:50|441.7|437.6|441.66|437.56|441.89|437.79|441.61|437.51|21
1637196240000|2021-11-18 00:44:00|441.75|437.65|441.5|437.4|441.75|437.65|441.5|437.4|16
1637196250000|2021-11-18 00:44:10|441.45|437.35|441.6|437.5|441.71|437.61|441.45|437.35|25
1637196260000|2021-11-18 00:44:20|441.67|437.57|441.65|437.55|441.67|437.57|441.59|437.49|10
1637196270000|2021-11-18 00:44:30|441.62|437.52|441.33|437.23|441.65|437.55|441.33|437.23|17
1637196280000|2021-11-18 00:44:40|441.47|437.37|441.36|437.26|441.47|437.37|441.33|437.23|18
1637196290000|2021-11-18 00:44:50|441.38|437.28|441.39|437.29|441.5|437.4|441.28|437.18|18
1637196300000|2021-11-18 00:45:00|441.41|437.31|441.37|437.27|441.53|437.43|441.31|437.21|26
1637196310000|2021-11-18 00:45:10|441.36|437.26|441.3|437.2|441.37|437.27|441.28|437.18|10
1637196320000|2021-11-18 00:45:20|441.31|437.21|441.29|437.19|441.47|437.37|441.29|437.19|21
1637196330000|2021-11-18 00:45:30|441.3|437.2|441.04|436.94|441.33|437.23|441.04|436.94|22
1637196340000|2021-11-18 00:45:40|441.05|436.95|441.28|437.18|441.28|437.18|441.05|436.95|17
1637196350000|2021-11-18 00:45:50|441.32|437.22|441.38|437.28|441.51|437.41|441.28|437.18|15
1637196360000|2021-11-18 00:46:00|441.32|437.22|441.45|437.35|441.5|437.4|441.32|437.22|14
1637196370000|2021-11-18 00:46:10|441.5|437.4|441.72|437.62|441.72|437.62|441.5|437.4|16
1637196380000|2021-11-18 00:46:20|441.69|437.59|442.04|437.94|442.04|437.94|441.69|437.59|12
1637196390000|2021-11-18 00:46:30|442.11|438.01|442.11|438.01|442.13|438.03|442.08|437.98|8
1637196400000|2021-11-18 00:46:40|442.1|438|442.13|438.03|442.14|438.04|442.04|437.94|16
1637196410000|2021-11-18 00:46:50|442.16|438.06|442.18|438.08|442.25|438.15|442.11|438.01|13
1637196420000|2021-11-18 00:47:00|442.11|438.01|442.21|438.11|442.32|438.22|442.11|438.01|10
1637196430000|2021-11-18 00:47:10|442.2|438.1|442.13|438.03|442.27|438.17|442.13|438.03|12
1637196440000|2021-11-18 00:47:20|442.16|438.06|442.21|438.11|442.24|438.14|442.13|438.03|10
1637196450000|2021-11-18 00:47:30|442.2|438.1|442.06|437.96|442.21|438.11|441.96|437.86|13
1637196460000|2021-11-18 00:47:40|442.13|438.03|442.13|438.03|442.13|438.03|442.04|437.94|10
1637196470000|2021-11-18 00:47:50|442.14|438.04|442.2|438.1|442.2|438.1|442.11|438.01|6
1637196480000|2021-11-18 00:48:00|442.27|438.17|442.13|438.03|442.3|438.2|442.13|438.03|10
1637196490000|2021-11-18 00:48:10|442.2|438.1|442.07|437.97|442.2|438.1|442.07|437.97|13
1637196500000|2021-11-18 00:48:20|442.06|437.96|442.03|437.93|442.11|438.01|441.91|437.81|20
1637196510000|2021-11-18 00:48:30|442.01|437.91|442.11|438.01|442.11|438.01|442.01|437.91|12
1637196520000|2021-11-18 00:48:40|442.17|438.07|442.15|438.05|442.17|438.07|442.15|438.05|3
1637196530000|2021-11-18 00:48:50|442.2|438.1|442.3|438.2|442.3|438.2|442.18|438.08|6
1637196540000|2021-11-18 00:49:00|442.31|438.21|442.22|438.12|442.41|438.31|442.2|438.1|16
1637196550000|2021-11-18 00:49:10|442.28|438.18|442.29|438.19|442.29|438.19|442.19|438.09|7
1637196560000|2021-11-18 00:49:20|442.26|438.16|442.24|438.14|442.26|438.16|442.15|438.05|9
1637196570000|2021-11-18 00:49:30|442.25|438.15|442.34|438.24|442.34|438.24|442.19|438.09|18
1637196580000|2021-11-18 00:49:40|442.35|438.25|442.3|438.2|442.4|438.3|442.29|438.19|21
1637196590000|2021-11-18 00:49:50|442.31|438.21|442.34|438.24|442.39|438.29|442.25|438.15|16
1637196600000|2021-11-18 00:50:00|442.41|438.31|442.32|438.22|442.42|438.32|442.28|438.18|18
1637196610000|2021-11-18 00:50:10|442.38|438.28|442.07|437.97|442.38|438.28|442.05|437.95|22
1637196620000|2021-11-18 00:50:20|442.12|438.02|442.15|438.05|442.15|438.05|442.07|437.97|6
1637196630000|2021-11-18 00:50:30|442.07|437.97|442.25|438.15|442.25|438.15|442.07|437.97|19
1637196640000|2021-11-18 00:50:40|442.28|438.18|442.31|438.21|442.32|438.22|442.21|438.11|10
1637196650000|2021-11-18 00:50:50|442.28|438.18|442.11|438.01|442.31|438.21|442.11|438.01|9
1637196660000|2021-11-18 00:51:00|442.09|437.99|441.97|437.87|442.11|438.01|441.93|437.83|21
1637196670000|2021-11-18 00:51:10|442|437.9|441.92|437.82|442|437.9|441.92|437.82|13
1637196680000|2021-11-18 00:51:20|441.93|437.83|441.83|437.73|441.93|437.83|441.7|437.6|20
1637196690000|2021-11-18 00:51:30|441.79|437.69|441.9|437.8|441.95|437.85|441.79|437.69|15
1637196700000|2021-11-18 00:51:40|441.95|437.85|442.17|438.07|442.26|438.16|441.9|437.8|19
1637196710000|2021-11-18 00:51:50|442.18|438.08|442.34|438.24|442.34|438.24|442.18|438.08|16
1637196720000|2021-11-18 00:52:00|442.38|438.28|442.45|438.35|442.45|438.35|442.36|438.26|4
1637196730000|2021-11-18 00:52:10|442.34|438.24|442.34|438.24|442.39|438.29|442.26|438.16|15
1637196740000|2021-11-18 00:52:20|442.33|438.23|442.41|438.31|442.41|438.31|442.33|438.23|7
1637196750000|2021-11-18 00:52:30|442.38|438.28|442.39|438.29|442.43|438.33|442.38|438.28|9
1637196760000|2021-11-18 00:52:40|442.42|438.32|442.42|438.32|442.42|438.32|442.42|438.32|1
1637196770000|2021-11-18 00:52:50|442.39|438.29|442.64|438.54|442.64|438.54|442.39|438.29|6
1637196780000|2021-11-18 00:53:00|442.63|438.53|442.63|438.53|442.77|438.67|442.62|438.52|20
1637196790000|2021-11-18 00:53:10|442.62|438.52|442.41|438.31|442.66|438.56|442.41|438.31|12
1637196800000|2021-11-18 00:53:20|442.4|438.3|442.47|438.37|442.51|438.41|442.28|438.18|23
1637196810000|2021-11-18 00:53:30|442.48|438.38|442.5|438.4|442.57|438.47|442.42|438.32|15
1637196820000|2021-11-18 00:53:40|442.51|438.41|442.61|438.51|442.63|438.53|442.44|438.34|20
1637196830000|2021-11-18 00:53:50|442.63|438.53|442.63|438.53|442.68|438.58|442.56|438.46|17
1637196840000|2021-11-18 00:54:00|442.62|438.52|442.71|438.61|442.75|438.65|442.62|438.52|15
1637196850000|2021-11-18 00:54:10|442.72|438.62|442.66|438.56|442.72|438.62|442.66|438.56|6
1637196860000|2021-11-18 00:54:20|442.71|438.61|442.74|438.64|442.75|438.65|442.71|438.61|8
1637196870000|2021-11-18 00:54:30|442.72|438.62|442.75|438.65|442.75|438.65|442.72|438.62|4
1637196880000|2021-11-18 00:54:40|442.79|438.69|442.69|438.59|442.87|438.77|442.69|438.59|9
1637196890000|2021-11-18 00:54:50|442.72|438.62|442.68|438.58|442.75|438.65|442.66|438.56|10
1637196900000|2021-11-18 00:55:00|442.69|438.59|442.67|438.57|442.7|438.6|442.61|438.51|11
1637196910000|2021-11-18 00:55:10|442.68|438.58|442.64|438.54|442.73|438.63|442.64|438.54|18
1637196920000|2021-11-18 00:55:20|442.6|438.5|442.72|438.62|442.72|438.62|442.6|438.5|15
1637196930000|2021-11-18 00:55:30|442.74|438.64|442.62|438.52|442.76|438.66|442.6|438.5|18
1637196940000|2021-11-18 00:55:40|442.59|438.49|442.64|438.54|442.64|438.54|442.59|438.49|6
1637196950000|2021-11-18 00:55:50|442.6|438.5|442.56|438.46|442.64|438.54|442.56|438.46|4
1637196960000|2021-11-18 00:56:00|442.55|438.45|442.61|438.51|442.62|438.52|442.43|438.33|14
1637196970000|2021-11-18 00:56:10|442.56|438.46|442.63|438.53|442.64|438.54|442.56|438.46|10
1637196980000|2021-11-18 00:56:20|442.66|438.56|442.61|438.51|442.68|438.58|442.61|438.51|6
1637196990000|2021-11-18 00:56:30|442.59|438.49|442.59|438.49|442.63|438.53|442.58|438.48|15
1637197000000|2021-11-18 00:56:40|442.6|438.5|442.63|438.53|442.63|438.53|442.55|438.45|9
1637197010000|2021-11-18 00:56:50|442.62|438.52|442.72|438.62|442.72|438.62|442.62|438.52|5
1637197020000|2021-11-18 00:57:00|442.64|438.54|442.64|438.54|442.64|438.54|442.64|438.54|1
1637197040000|2021-11-18 00:57:20|442.67|438.57|442.48|438.38|442.67|438.57|442.47|438.37|18
1637197050000|2021-11-18 00:57:30|442.46|438.36|442.4|438.3|442.49|438.39|442.4|438.3|16
1637197060000|2021-11-18 00:57:40|442.39|438.29|442.53|438.43|442.53|438.43|442.39|438.29|13
1637197070000|2021-11-18 00:57:50|442.54|438.44|442.51|438.41|442.6|438.5|442.5|438.4|15
1637197080000|2021-11-18 00:58:00|442.55|438.45|442.6|438.5|442.63|438.53|442.55|438.45|16
1637197090000|2021-11-18 00:58:10|442.59|438.49|442.56|438.46|442.61|438.51|442.56|438.46|6
1637197100000|2021-11-18 00:58:20|442.59|438.49|442.5|438.4|442.59|438.49|442.49|438.39|16
1637197110000|2021-11-18 00:58:30|442.51|438.41|442.42|438.32|442.51|438.41|442.38|438.28|13
1637197120000|2021-11-18 00:58:40|442.41|438.31|442.33|438.23|442.41|438.31|442.33|438.23|7
1637197130000|2021-11-18 00:58:50|442.34|438.24|442.32|438.22|442.38|438.28|442.29|438.19|15
1637197140000|2021-11-18 00:59:00|442.36|438.26|442.21|438.11|442.4|438.3|442.21|438.11|18
1637197150000|2021-11-18 00:59:10|442.22|438.12|442.28|438.18|442.34|438.24|442.22|438.12|17
1637197160000|2021-11-18 00:59:20|442.29|438.19|442.2|438.1|442.37|438.27|442.2|438.1|18
1637197170000|2021-11-18 00:59:30|442.21|438.11|442.23|438.13|442.35|438.25|442.2|438.1|8
1637197180000|2021-11-18 00:59:40|442.26|438.16|442.22|438.12|442.26|438.16|442.22|438.12|4
1637197190000|2021-11-18 00:59:50|442.17|438.07|442.03|437.93|442.23|438.13|441.99|437.89|23
1637197200000|2021-11-18 01:00:00|442.04|437.94|441.92|437.82|442.07|437.97|441.92|437.82|26
1637197210000|2021-11-18 01:00:10|441.96|437.86|442.02|437.92|442.05|437.95|441.87|437.77|13
1637197220000|2021-11-18 01:00:20|442|437.9|442.22|438.12|442.22|438.12|442|437.9|10
1637197230000|2021-11-18 01:00:30|442.19|438.09|442.11|438.01|442.21|438.11|442.11|438.01|13
1637197240000|2021-11-18 01:00:40|442.08|437.98|441.93|437.83|442.11|438.01|441.84|437.74|23
1637197250000|2021-11-18 01:00:50|441.94|437.84|441.8|437.7|441.96|437.86|441.8|437.7|17
1637197260000|2021-11-18 01:01:00|441.83|437.73|441.38|437.28|441.83|437.73|441.37|437.27|23
1637197270000|2021-11-18 01:01:10|441.39|437.29|441.72|437.62|441.76|437.66|441.36|437.26|22
1637197280000|2021-11-18 01:01:20|441.77|437.67|441.93|437.83|441.99|437.89|441.69|437.59|20
1637197290000|2021-11-18 01:01:30|441.94|437.84|442.01|437.91|442.07|437.97|441.92|437.82|18
1637197300000|2021-11-18 01:01:40|442.03|437.93|441.96|437.86|442.04|437.94|441.96|437.86|8
1637197310000|2021-11-18 01:01:50|441.9|437.8|442.02|437.92|442.02|437.92|441.85|437.75|17
1637197320000|2021-11-18 01:02:00|441.99|437.89|441.04|436.94|442.04|437.94|441.04|436.94|25
1637197330000|2021-11-18 01:02:10|441.07|436.97|440.75|436.65|441.07|436.97|440.52|436.42|29
1637197340000|2021-11-18 01:02:20|440.64|436.54|440.81|436.71|440.83|436.73|440.62|436.52|18
1637197350000|2021-11-18 01:02:30|440.94|436.84|440.89|436.79|440.95|436.85|440.87|436.77|11
1637197360000|2021-11-18 01:02:40|440.87|436.77|440.9|436.8|440.9|436.8|440.84|436.74|8
1637197370000|2021-11-18 01:02:50|440.84|436.74|440.75|436.65|440.84|436.74|440.73|436.63|11
1637197380000|2021-11-18 01:03:00|440.76|436.66|440.89|436.79|440.92|436.82|440.74|436.64|21
1637197390000|2021-11-18 01:03:10|440.9|436.8|440.6|436.5|440.91|436.81|440.58|436.48|14
1637197400000|2021-11-18 01:03:20|440.61|436.51|440.4|436.3|440.61|436.51|440.4|436.3|7
1637197410000|2021-11-18 01:03:30|440.45|436.35|440.38|436.28|440.46|436.36|440.35|436.25|9
1637197420000|2021-11-18 01:03:40|440.41|436.31|440.4|436.3|440.5|436.4|440.29|436.19|14
1637197430000|2021-11-18 01:03:50|440.43|436.33|440.45|436.35|440.5|436.4|440.4|436.3|8
1637197440000|2021-11-18 01:04:00|440.39|436.29|440.28|436.18|440.41|436.31|440.07|435.97|25
1637197450000|2021-11-18 01:04:10|440.29|436.19|440.52|436.42|440.52|436.42|440.29|436.19|12
1637197460000|2021-11-18 01:04:20|440.5|436.4|440.43|436.33|440.51|436.41|440.3|436.2|20
1637197470000|2021-11-18 01:04:30|440.39|436.29|440.38|436.28|440.42|436.32|440.31|436.21|16
1637197480000|2021-11-18 01:04:40|440.39|436.29|440.42|436.32|440.42|436.32|440.34|436.24|8
1637197490000|2021-11-18 01:04:50|440.43|436.33|440.61|436.51|440.66|436.56|440.3|436.2|20
1637197500000|2021-11-18 01:05:00|440.64|436.54|440.67|436.57|440.69|436.59|440.64|436.54|6
1637197510000|2021-11-18 01:05:10|440.68|436.58|440.44|436.34|440.68|436.58|440.44|436.34|10
1637197520000|2021-11-18 01:05:20|440.45|436.35|440.47|436.37|440.51|436.41|440.32|436.22|16
1637197530000|2021-11-18 01:05:30|440.48|436.38|440.57|436.47|440.65|436.55|440.42|436.32|14
1637197540000|2021-11-18 01:05:40|440.65|436.55|440.47|436.37|440.65|436.55|440.4|436.3|9
1637197550000|2021-11-18 01:05:50|440.4|436.3|440.5|436.4|440.54|436.44|440.4|436.3|12
1637197560000|2021-11-18 01:06:00|440.45|436.35|440.4|436.3|440.51|436.41|440.38|436.28|18
1637197570000|2021-11-18 01:06:10|440.39|436.29|440.31|436.21|440.39|436.29|440.23|436.13|8
1637197580000|2021-11-18 01:06:20|440.21|436.11|440.52|436.42|440.52|436.42|440.21|436.11|19
1637197590000|2021-11-18 01:06:30|440.47|436.37|440.51|436.41|440.61|436.51|440.47|436.37|6
1637197600000|2021-11-18 01:06:40|440.4|436.3|440.5|436.4|440.5|436.4|440.4|436.3|11
1637197610000|2021-11-18 01:06:50|440.49|436.39|440.49|436.39|440.65|436.55|440.44|436.34|11
1637197620000|2021-11-18 01:07:00|440.47|436.37|440.38|436.28|440.62|436.52|440.26|436.16|19
1637197630000|2021-11-18 01:07:10|440.39|436.29|440.43|436.33|440.51|436.41|440.29|436.19|15
1637197640000|2021-11-18 01:07:20|440.44|436.34|440.6|436.5|440.67|436.57|440.4|436.3|14
1637197650000|2021-11-18 01:07:30|440.58|436.48|440.62|436.52|440.72|436.62|440.51|436.41|9
1637197660000|2021-11-18 01:07:40|440.69|436.59|440.45|436.35|440.71|436.61|440.4|436.3|20
1637197670000|2021-11-18 01:07:50|440.46|436.36|440.61|436.51|440.66|436.56|440.38|436.28|22
1637197680000|2021-11-18 01:08:00|440.6|436.5|440.57|436.47|440.65|436.55|440.5|436.4|18
1637197690000|2021-11-18 01:08:10|440.56|436.46|440.56|436.46|440.56|436.46|440.55|436.45|3
1637197700000|2021-11-18 01:08:20|440.53|436.43|440.54|436.44|440.56|436.46|440.53|436.43|5
1637197710000|2021-11-18 01:08:30|440.55|436.45|440.52|436.42|440.55|436.45|440.49|436.39|12
1637197720000|2021-11-18 01:08:40|440.55|436.45|440.31|436.21|440.55|436.45|440.31|436.21|12
1637197730000|2021-11-18 01:08:50|440.29|436.19|440.35|436.25|440.35|436.25|440.24|436.14|13
1637197740000|2021-11-18 01:09:00|440.31|436.21|440.37|436.27|440.5|436.4|440.31|436.21|21
1637197750000|2021-11-18 01:09:10|440.36|436.26|440.49|436.39|440.49|436.39|440.31|436.21|14
1637197760000|2021-11-18 01:09:20|440.36|436.26|440.38|436.28|440.49|436.39|440.36|436.26|6
1637197770000|2021-11-18 01:09:30|440.39|436.29|440.3|436.2|440.41|436.31|440.24|436.14|14
1637197780000|2021-11-18 01:09:40|440.19|436.09|440.1|436|440.3|436.2|440.09|435.99|6
1637197790000|2021-11-18 01:09:50|439.92|435.82|440.08|435.98|440.08|435.98|439.92|435.82|2
1637197800000|2021-11-18 01:10:00|439.96|435.86|439.96|435.86|439.97|435.87|439.95|435.85|5
1637197810000|2021-11-18 01:10:10|439.93|435.83|439.88|435.78|439.99|435.89|439.87|435.77|13
1637197820000|2021-11-18 01:10:20|440.1|436|439.56|435.46|440.1|436|439.56|435.46|17
1637197830000|2021-11-18 01:10:30|439.58|435.48|439.68|435.58|439.78|435.68|439.28|435.18|27
1637197840000|2021-11-18 01:10:40|439.69|435.59|439.73|435.63|439.73|435.63|439.61|435.51|9
1637197850000|2021-11-18 01:10:50|439.77|435.67|439.7|435.6|439.8|435.7|439.65|435.55|15
1637197860000|2021-11-18 01:11:00|439.68|435.58|439.68|435.58|439.71|435.61|439.51|435.41|8
1637197870000|2021-11-18 01:11:10|439.62|435.52|439.25|435.15|439.62|435.52|439.17|435.07|16
1637197880000|2021-11-18 01:11:20|439.23|435.13|439.18|435.08|439.25|435.15|439.13|435.03|21
1637197890000|2021-11-18 01:11:30|439.2|435.1|439.16|435.06|439.22|435.12|439.16|435.06|14
1637197900000|2021-11-18 01:11:40|439.21|435.11|439.23|435.13|439.32|435.22|439.1|435|21
1637197910000|2021-11-18 01:11:50|439.25|435.15|439.11|435.01|439.27|435.17|439.06|434.96|14
1637197920000|2021-11-18 01:12:00|438.96|434.86|439.21|435.11|439.21|435.11|438.96|434.86|4
1637197930000|2021-11-18 01:12:10|439.23|435.13|439.35|435.25|439.38|435.28|439.15|435.05|19
1637197940000|2021-11-18 01:12:20|439.32|435.22|439.4|435.3|439.4|435.3|439.21|435.11|18
1637197950000|2021-11-18 01:12:30|439.39|435.29|439.34|435.24|439.44|435.34|439.2|435.1|22
1637197960000|2021-11-18 01:12:40|439.38|435.28|439.41|435.31|439.5|435.4|439.33|435.23|16
1637197970000|2021-11-18 01:12:50|439.42|435.32|439.42|435.32|439.42|435.32|439.39|435.29|9
1637197980000|2021-11-18 01:13:00|439.4|435.3|439.29|435.19|439.44|435.34|439.16|435.06|21
1637197990000|2021-11-18 01:13:10|439.32|435.22|439.25|435.15|439.35|435.25|439.25|435.15|8
1637198000000|2021-11-18 01:13:20|439.27|435.17|439.16|435.06|439.27|435.17|439.16|435.06|11
1637198010000|2021-11-18 01:13:30|439.17|435.07|439.16|435.06|439.18|435.08|439.04|434.94|7
1637198020000|2021-11-18 01:13:40|439.11|435.01|438.84|434.74|439.11|435.01|438.84|434.74|15
1637198030000|2021-11-18 01:13:50|438.8|434.7|438.88|434.78|439|434.9|438.8|434.7|9
1637198040000|2021-11-18 01:14:00|438.89|434.79|438.92|434.82|438.95|434.85|438.83|434.73|10
1637198050000|2021-11-18 01:14:10|438.9|434.8|438.69|434.59|438.9|434.8|438.66|434.56|9
1637198060000|2021-11-18 01:14:20|438.68|434.58|438.66|434.56|438.68|434.58|438.56|434.46|3
1637198070000|2021-11-18 01:14:30|438.5|434.4|438.5|434.4|438.5|434.4|438.5|434.4|1
1637198080000|2021-11-18 01:14:40|438.57|434.47|438.52|434.42|438.57|434.47|438.41|434.31|3
1637198090000|2021-11-18 01:14:50|438.4|434.3|438.79|434.69|438.79|434.69|438.4|434.3|23
1637198100000|2021-11-18 01:15:00|438.78|434.68|438.76|434.66|438.84|434.74|438.7|434.6|20
1637198110000|2021-11-18 01:15:10|438.87|434.77|438.86|434.76|438.97|434.87|438.83|434.73|14
1637198120000|2021-11-18 01:15:20|438.84|434.74|439.06|434.96|439.07|434.97|438.8|434.7|20
1637198130000|2021-11-18 01:15:30|439.05|434.95|439.03|434.93|439.05|434.95|438.93|434.83|13
1637198140000|2021-11-18 01:15:40|439.12|435.02|439.12|435.02|439.12|435.02|438.99|434.89|13
1637198150000|2021-11-18 01:15:50|439|434.9|438.76|434.66|439|434.9|438.76|434.66|17
1637198160000|2021-11-18 01:16:00|438.75|434.65|438.6|434.5|438.75|434.65|438.6|434.5|12
1637198170000|2021-11-18 01:16:10|438.64|434.54|438.51|434.41|438.79|434.69|438.51|434.41|12
1637198180000|2021-11-18 01:16:20|438.48|434.38|438.49|434.39|438.6|434.5|438.48|434.38|7
1637198190000|2021-11-18 01:16:30|438.6|434.5|438.48|434.38|438.6|434.5|438.48|434.38|12
1637198200000|2021-11-18 01:16:40|438.53|434.43|438.36|434.26|438.53|434.43|438.29|434.19|13
1637198210000|2021-11-18 01:16:50|438.35|434.25|438.33|434.23|438.35|434.25|438.26|434.16|6
1637198220000|2021-11-18 01:17:00|438.35|434.25|438.42|434.32|438.44|434.34|438.23|434.13|17
1637198230000|2021-11-18 01:17:10|438.43|434.33|438.42|434.32|438.43|434.33|438.42|434.32|2
1637198240000|2021-11-18 01:17:20|438.36|434.26|438.51|434.41|438.52|434.42|438.35|434.25|14
1637198250000|2021-11-18 01:17:30|438.56|434.46|438.52|434.42|438.57|434.47|438.43|434.33|13
1637198260000|2021-11-18 01:17:40|438.5|434.4|438.5|434.4|438.54|434.44|438.43|434.33|11
1637198270000|2021-11-18 01:17:50|438.45|434.35|438.42|434.32|438.54|434.44|438.38|434.28|14
1637198280000|2021-11-18 01:18:00|438.41|434.31|438.51|434.41|438.51|434.41|438.34|434.24|14
1637198290000|2021-11-18 01:18:10|438.53|434.43|438.51|434.41|438.66|434.56|438.5|434.4|12
1637198300000|2021-11-18 01:18:20|438.52|434.42|438.51|434.41|438.52|434.42|438.46|434.36|11
1637198310000|2021-11-18 01:18:30|438.52|434.42|438.48|434.38|438.52|434.42|438.39|434.29|9
1637198320000|2021-11-18 01:18:40|438.41|434.31|438.31|434.21|438.43|434.33|438.24|434.14|14
1637198330000|2021-11-18 01:18:50|438.32|434.22|438.3|434.2|438.35|434.25|438.19|434.09|8
1637198340000|2021-11-18 01:19:00|438.11|434.01|438.1|434|438.11|434.01|438|433.9|10
1637198350000|2021-11-18 01:19:10|438.21|434.11|438.1|434|438.21|434.11|438.09|433.99|8
1637198360000|2021-11-18 01:19:20|437.99|433.89|438.1|434|438.1|434|437.99|433.89|2
1637198370000|2021-11-18 01:19:30|437.93|433.83|437.93|433.83|437.93|433.83|437.8|433.7|3
1637198380000|2021-11-18 01:19:40|437.94|433.84|437.95|433.85|437.95|433.85|437.93|433.83|9
1637198390000|2021-11-18 01:19:50|437.97|433.87|438.05|433.95|438.05|433.95|437.94|433.84|14
1637198400000|2021-11-18 01:20:00|437.98|433.88|437.99|433.89|438.2|434.1|437.93|433.83|11
1637198410000|2021-11-18 01:20:10|438.08|433.98|438.01|433.91|438.2|434.1|437.99|433.89|10
1637198420000|2021-11-18 01:20:20|438|433.9|438.09|433.99|438.1|434|437.97|433.87|8
1637198430000|2021-11-18 01:20:30|437.99|433.89|438.05|433.95|438.09|433.99|437.93|433.83|4
1637198440000|2021-11-18 01:20:40|438.01|433.91|438.05|433.95|438.06|433.96|437.94|433.84|5
1637198450000|2021-11-18 01:20:50|437.97|433.87|438.18|434.08|438.18|434.08|437.97|433.87|4
1637198460000|2021-11-18 01:21:00|438.16|434.06|438.35|434.25|438.35|434.25|438.14|434.04|9
1637198470000|2021-11-18 01:21:10|438.24|434.14|438.39|434.29|438.51|434.41|438.24|434.14|19
1637198480000|2021-11-18 01:21:20|438.37|434.27|438.4|434.3|438.45|434.35|438.37|434.27|11
1637198490000|2021-11-18 01:21:30|438.37|434.27|438.37|434.27|438.4|434.3|438.37|434.27|4
1637198500000|2021-11-18 01:21:40|438.43|434.33|438.35|434.25|438.45|434.35|438.32|434.22|12
1637198510000|2021-11-18 01:21:50|438.37|434.27|438.59|434.49|438.63|434.53|438.33|434.23|13
1637198520000|2021-11-18 01:22:00|438.69|434.59|438.67|434.57|438.69|434.59|438.6|434.5|12
1637198530000|2021-11-18 01:22:10|438.61|434.51|438.6|434.5|438.78|434.68|438.6|434.5|5
1637198540000|2021-11-18 01:22:20|438.61|434.51|438.71|434.61|438.72|434.62|438.6|434.5|11
1637198550000|2021-11-18 01:22:30|438.63|434.53|438.63|434.53|438.69|434.59|438.63|434.53|11
1637198560000|2021-11-18 01:22:40|438.62|434.52|438.65|434.55|438.65|434.55|438.62|434.52|6
1637198570000|2021-11-18 01:22:50|438.72|434.62|438.93|434.83|438.97|434.87|438.64|434.54|15
1637198580000|2021-11-18 01:23:00|438.94|434.84|439.12|435.02|439.25|435.15|438.92|434.82|14
1637198590000|2021-11-18 01:23:10|439.17|435.07|439.13|435.03|439.34|435.24|439.05|434.95|10
1637198600000|2021-11-18 01:23:20|439.14|435.04|439.12|435.02|439.14|435.04|439.12|435.02|3
1637198610000|2021-11-18 01:23:30|439.18|435.08|439.15|435.05|439.18|435.08|439.08|434.98|6
1637198620000|2021-11-18 01:23:40|439.02|434.92|439.02|434.92|439.1|435|438.98|434.88|7
1637198630000|2021-11-18 01:23:50|438.95|434.85|439.13|435.03|439.17|435.07|438.95|434.85|9
1637198640000|2021-11-18 01:24:00|439.28|435.18|439.25|435.15|439.28|435.18|439.19|435.09|11
1637198650000|2021-11-18 01:24:10|439.24|435.14|439.23|435.13|439.3|435.2|439.2|435.1|8
1637198660000|2021-11-18 01:24:20|439.16|435.06|439.26|435.16|439.4|435.3|439.13|435.03|12
1637198670000|2021-11-18 01:24:30|439.34|435.24|439.26|435.16|439.41|435.31|439.26|435.16|8
1637198680000|2021-11-18 01:24:40|439.35|435.25|439.21|435.11|439.35|435.25|439.18|435.08|13
1637198690000|2021-11-18 01:24:50|439.19|435.09|439.18|435.08|439.2|435.1|439.18|435.08|3
1637198700000|2021-11-18 01:25:00|439.2|435.1|439.19|435.09|439.35|435.25|439.19|435.09|10
1637198710000|2021-11-18 01:25:10|439.2|435.1|439.2|435.1|439.28|435.18|439.2|435.1|10
1637198720000|2021-11-18 01:25:20|439.23|435.13|439.17|435.07|439.3|435.2|439.17|435.07|8
1637198730000|2021-11-18 01:25:30|439.3|435.2|439.39|435.29|439.39|435.29|439.16|435.06|14
1637198740000|2021-11-18 01:25:40|439.4|435.3|439.21|435.11|439.4|435.3|439.16|435.06|14
1637198750000|2021-11-18 01:25:50|439.27|435.17|439.29|435.19|439.29|435.19|439.19|435.09|11
1637198760000|2021-11-18 01:26:00|439.22|435.12|439.32|435.22|439.38|435.28|439.22|435.12|9
1637198770000|2021-11-18 01:26:10|439.34|435.24|439.29|435.19|439.34|435.24|439.19|435.09|6
1637198780000|2021-11-18 01:26:20|439.28|435.18|439.32|435.22|439.4|435.3|439.25|435.15|9
1637198790000|2021-11-18 01:26:30|439.4|435.3|439.4|435.3|439.4|435.3|439.27|435.17|11
1637198800000|2021-11-18 01:26:40|439.36|435.26|439.32|435.22|439.4|435.3|439.32|435.22|6
1637198810000|2021-11-18 01:26:50|439.4|435.3|439.25|435.15|439.4|435.3|439.25|435.15|5
1637198820000|2021-11-18 01:27:00|439.34|435.24|439.25|435.15|439.34|435.24|439.23|435.13|7
1637198830000|2021-11-18 01:27:10|439.24|435.14|439.28|435.18|439.28|435.18|439.24|435.14|5
1637198840000|2021-11-18 01:27:20|439.22|435.12|439.3|435.2|439.3|435.2|439.22|435.12|5
1637198850000|2021-11-18 01:27:30|439.32|435.22|439.31|435.21|439.35|435.25|439.22|435.12|10
1637198860000|2021-11-18 01:27:40|439.27|435.17|439.38|435.28|439.45|435.35|439.25|435.15|12
1637198870000|2021-11-18 01:27:50|439.35|435.25|439.91|435.81|439.91|435.81|439.35|435.25|21
1637198880000|2021-11-18 01:28:00|439.92|435.82|439.88|435.78|439.94|435.84|439.88|435.78|5
1637198890000|2021-11-18 01:28:10|439.89|435.79|439.84|435.74|439.92|435.82|439.71|435.61|9
1637198910000|2021-11-18 01:28:30|439.81|435.71|439.83|435.73|439.9|435.8|439.77|435.67|7
1637198920000|2021-11-18 01:28:40|439.9|435.8|439.8|435.7|439.9|435.8|439.8|435.7|5
1637198930000|2021-11-18 01:28:50|439.74|435.64|439.7|435.6|439.8|435.7|439.7|435.6|10
1637198950000|2021-11-18 01:29:10|439.74|435.64|439.74|435.64|439.74|435.64|439.74|435.64|1
1637198960000|2021-11-18 01:29:20|439.7|435.6|439.51|435.41|439.7|435.6|439.51|435.41|10
1637198970000|2021-11-18 01:29:30|439.52|435.42|439.4|435.3|439.53|435.43|439.4|435.3|11
1637198980000|2021-11-18 01:29:40|439.35|435.25|439.35|435.25|439.42|435.32|439.35|435.25|9
1637198990000|2021-11-18 01:29:50|439.44|435.34|439.48|435.38|439.48|435.38|439.4|435.3|10
1637199000000|2021-11-18 01:30:00|439.5|435.4|440.05|435.95|440.05|435.95|439.4|435.3|29
1637199010000|2021-11-18 01:30:10|440.08|435.98|440.29|436.19|440.32|436.22|440.04|435.94|27
1637199020000|2021-11-18 01:30:20|440.32|436.22|441.23|437.13|441.23|437.13|440.19|436.09|18
1637199030000|2021-11-18 01:30:30|441.2|437.1|441.98|437.88|442.29|438.19|441.2|437.1|32
1637199040000|2021-11-18 01:30:40|441.99|437.89|441.83|437.73|441.99|437.89|441.65|437.55|24
1637199050000|2021-11-18 01:30:50|441.84|437.74|442.3|438.2|442.3|438.2|441.84|437.74|17
1637199060000|2021-11-18 01:31:00|442.32|438.22|442.49|438.39|442.54|438.44|442.29|438.19|31
1637199070000|2021-11-18 01:31:10|442.55|438.45|442.84|438.74|442.9|438.8|442.54|438.44|23
1637199080000|2021-11-18 01:31:20|442.81|438.71|442.62|438.52|442.99|438.89|442.6|438.5|25
1637199090000|2021-11-18 01:31:30|442.63|438.53|442.55|438.45|442.76|438.66|442.55|438.45|24
1637199100000|2021-11-18 01:31:40|442.52|438.42|442.79|438.69|442.79|438.69|442.43|438.33|27
1637199110000|2021-11-18 01:31:50|442.81|438.71|442.82|438.72|443.01|438.91|442.81|438.71|19
1637199120000|2021-11-18 01:32:00|442.84|438.74|442.98|438.88|443.02|438.92|442.81|438.71|19
1637199130000|2021-11-18 01:32:10|442.9|438.8|443.62|439.52|443.71|439.61|442.76|438.66|27
1637199140000|2021-11-18 01:32:20|443.63|439.53|443.62|439.52|443.66|439.56|443.5|439.4|24
1637199150000|2021-11-18 01:32:30|443.6|439.5|444.02|439.92|444.02|439.92|443.59|439.49|11
1637199160000|2021-11-18 01:32:40|444.03|439.93|444.25|440.15|444.29|440.19|444.03|439.93|19
1637199170000|2021-11-18 01:32:50|444.3|440.2|444.45|440.35|444.5|440.4|444.3|440.2|19
1637199180000|2021-11-18 01:33:00|444.38|440.28|444.54|440.44|444.54|440.44|444.17|440.07|26
1637199190000|2021-11-18 01:33:10|444.53|440.43|444.6|440.5|444.66|440.56|444.48|440.38|28
1637199200000|2021-11-18 01:33:20|444.61|440.51|444.52|440.42|444.69|440.59|444.32|440.22|27
1637199210000|2021-11-18 01:33:30|444.54|440.44|444|439.9|444.54|440.44|444|439.9|23
1637199220000|2021-11-18 01:33:40|444.01|439.91|443.8|439.7|444.01|439.91|443.75|439.65|20
1637199230000|2021-11-18 01:33:50|443.75|439.65|443.87|439.77|443.96|439.86|443.5|439.4|20
1637199240000|2021-11-18 01:34:00|443.88|439.78|443.37|439.27|443.96|439.86|443.32|439.22|27
1637199250000|2021-11-18 01:34:10|443.36|439.26|443.66|439.56|443.66|439.56|443.08|438.98|28
1637199260000|2021-11-18 01:34:20|443.67|439.57|443.83|439.73|443.91|439.81|443.67|439.57|24
1637199270000|2021-11-18 01:34:30|443.86|439.76|443.72|439.62|443.95|439.85|443.72|439.62|13
1637199280000|2021-11-18 01:34:40|443.73|439.63|444|439.9|444.02|439.92|443.63|439.53|22
1637199290000|2021-11-18 01:34:50|444.02|439.92|444.32|440.22|444.32|440.22|444.02|439.92|13
1637199300000|2021-11-18 01:35:00|444.33|440.23|444.27|440.17|444.34|440.24|444.24|440.14|15
1637199310000|2021-11-18 01:35:10|444.35|440.25|443.91|439.81|444.36|440.26|443.72|439.62|20
1637199320000|2021-11-18 01:35:20|443.77|439.67|443.07|438.97|443.77|439.67|443.05|438.95|21
1637199330000|2021-11-18 01:35:30|443.02|438.92|443.6|439.5|443.6|439.5|442.9|438.8|25
1637199340000|2021-11-18 01:35:40|443.72|439.62|443.85|439.75|443.94|439.84|443.72|439.62|16
1637199350000|2021-11-18 01:35:50|443.83|439.73|443.52|439.42|443.84|439.74|443.47|439.37|17
1637199360000|2021-11-18 01:36:00|443.49|439.39|443.83|439.73|443.83|439.73|443.44|439.34|26
1637199370000|2021-11-18 01:36:10|443.84|439.74|444.35|440.25|444.35|440.25|443.84|439.74|22
1637199380000|2021-11-18 01:36:20|444.43|440.33|444.84|440.74|444.84|440.74|444.38|440.28|29
1637199390000|2021-11-18 01:36:30|444.83|440.73|444.58|440.48|444.83|440.73|444.46|440.36|25
1637199400000|2021-11-18 01:36:40|444.56|440.46|443.97|439.87|444.56|440.46|443.94|439.84|23
1637199410000|2021-11-18 01:36:50|444.07|439.97|443.59|439.49|444.07|439.97|443.55|439.45|28
1637199420000|2021-11-18 01:37:00|443.5|439.4|443.64|439.54|443.67|439.57|443.46|439.36|15
1637199430000|2021-11-18 01:37:10|443.65|439.55|443.53|439.43|443.81|439.71|443.53|439.43|23
1637199440000|2021-11-18 01:37:20|443.57|439.47|443.65|439.55|443.67|439.57|443.5|439.4|22
1637199450000|2021-11-18 01:37:30|443.69|439.59|443.4|439.3|443.7|439.6|443.35|439.25|27
1637199460000|2021-11-18 01:37:40|443.39|439.29|443.29|439.19|443.49|439.39|443.29|439.19|16
1637199470000|2021-11-18 01:37:50|443.28|439.18|443.42|439.32|443.42|439.32|443.1|439|14
1637199480000|2021-11-18 01:38:00|443.52|439.42|444.5|440.4|444.5|440.4|443.52|439.42|23
1637199490000|2021-11-18 01:38:10|444.44|440.34|444.42|440.32|444.59|440.49|444.24|440.14|22
1637199500000|2021-11-18 01:38:20|444.4|440.3|444.2|440.1|444.42|440.32|444.19|440.09|24
1637199510000|2021-11-18 01:38:30|444.21|440.11|444.13|440.03|444.25|440.15|444.05|439.95|21
1637199520000|2021-11-18 01:38:40|444.15|440.05|443.85|439.75|444.15|440.05|443.77|439.67|28
1637199530000|2021-11-18 01:38:50|443.84|439.74|443.86|439.76|443.92|439.82|443.8|439.7|18
1637199540000|2021-11-18 01:39:00|443.84|439.74|443.94|439.84|444.02|439.92|443.84|439.74|22
1637199550000|2021-11-18 01:39:10|443.99|439.89|444.04|439.94|444.13|440.03|443.97|439.87|24
1637199560000|2021-11-18 01:39:20|444.05|439.95|444.14|440.04|444.16|440.06|444.05|439.95|14
1637199570000|2021-11-18 01:39:30|444.11|440.01|444.15|440.05|444.25|440.15|443.98|439.88|23
1637199580000|2021-11-18 01:39:40|444.2|440.1|445.1|441|445.1|441|444.12|440.02|28
1637199590000|2021-11-18 01:39:50|445.18|441.08|446.55|442.45|446.55|442.45|445.18|441.08|25
1637199600000|2021-11-18 01:40:00|446.56|442.46|445.45|441.35|446.56|442.46|445.41|441.31|34
1637199610000|2021-11-18 01:40:10|445.35|441.25|445.4|441.3|445.4|441.3|445.05|440.95|29
1637199620000|2021-11-18 01:40:20|445.35|441.25|445.37|441.27|445.43|441.33|445.28|441.18|24
1637199630000|2021-11-18 01:40:30|445.35|441.25|445.23|441.13|445.56|441.46|445.22|441.12|31
1637199640000|2021-11-18 01:40:40|445.21|441.11|444.91|440.81|445.21|441.11|444.91|440.81|28
1637199650000|2021-11-18 01:40:50|444.88|440.78|444.97|440.87|444.99|440.89|444.75|440.65|24
1637199660000|2021-11-18 01:41:00|445.05|440.95|444.42|440.32|445.1|441|444.42|440.32|31
1637199670000|2021-11-18 01:41:10|444.43|440.33|444.15|440.05|444.45|440.35|444.05|439.95|30
1637199680000|2021-11-18 01:41:20|444.17|440.07|444.69|440.59|444.69|440.59|444.16|440.06|29
1637199690000|2021-11-18 01:41:30|444.62|440.52|444.66|440.56|444.81|440.71|444.6|440.5|24
1637199700000|2021-11-18 01:41:40|444.79|440.69|444.73|440.63|444.79|440.69|444.29|440.19|28
1637199710000|2021-11-18 01:41:50|444.72|440.62|444.64|440.54|444.9|440.8|444.55|440.45|24
1637199720000|2021-11-18 01:42:00|444.59|440.49|444.55|440.45|444.69|440.59|444.55|440.45|25
1637199730000|2021-11-18 01:42:10|444.53|440.43|444.48|440.38|444.53|440.43|444.38|440.28|16
1637199740000|2021-11-18 01:42:20|444.45|440.35|444.54|440.44|444.57|440.47|444.38|440.28|22
1637199750000|2021-11-18 01:42:30|444.55|440.45|444.58|440.48|444.58|440.48|444.54|440.44|8
1637199760000|2021-11-18 01:42:40|444.57|440.47|444.56|440.46|444.58|440.48|444.46|440.36|12
1637199770000|2021-11-18 01:42:50|444.57|440.47|444.68|440.58|444.68|440.58|444.51|440.41|11
1637199780000|2021-11-18 01:43:00|444.69|440.59|445.08|440.98|445.09|440.99|444.56|440.46|24
1637199790000|2021-11-18 01:43:10|445.03|440.93|444.95|440.85|445.05|440.95|444.95|440.85|13
1637199800000|2021-11-18 01:43:20|444.88|440.78|444.44|440.34|444.89|440.79|444.25|440.15|31
1637199810000|2021-11-18 01:43:30|444.4|440.3|444.56|440.46|444.59|440.49|444.4|440.3|22
1637199820000|2021-11-18 01:43:40|444.54|440.44|444.5|440.4|444.58|440.48|444.45|440.35|10
1637199830000|2021-11-18 01:43:50|444.67|440.57|444.88|440.78|444.88|440.78|444.57|440.47|15
1637199840000|2021-11-18 01:44:00|444.85|440.75|444.88|440.78|444.97|440.87|444.79|440.69|16
1637199850000|2021-11-18 01:44:10|444.91|440.81|444.73|440.63|445|440.9|444.73|440.63|23
1637199860000|2021-11-18 01:44:20|444.72|440.62|444.7|440.6|444.75|440.65|444.68|440.58|11
1637199870000|2021-11-18 01:44:30|444.71|440.61|444.65|440.55|444.79|440.69|444.65|440.55|15
1637199880000|2021-11-18 01:44:40|444.57|440.47|444.62|440.52|444.67|440.57|444.52|440.42|16
1637199890000|2021-11-18 01:44:50|444.6|440.5|444.48|440.38|444.62|440.52|444.46|440.36|7
1637199900000|2021-11-18 01:45:00|444.45|440.35|444.65|440.55|444.73|440.63|444.45|440.35|23
1637199910000|2021-11-18 01:45:10|444.59|440.49|444.4|440.3|444.63|440.53|444.38|440.28|15
1637199920000|2021-11-18 01:45:20|444.35|440.25|444.05|439.95|444.35|440.25|443.9|439.8|18
1637199930000|2021-11-18 01:45:30|443.93|439.83|444.14|440.04|444.2|440.1|443.93|439.83|25
1637199940000|2021-11-18 01:45:40|444.15|440.05|444.05|439.95|444.15|440.05|444.04|439.94|13
1637199950000|2021-11-18 01:45:50|444.03|439.93|444.12|440.02|444.12|440.02|443.94|439.84|14
1637199960000|2021-11-18 01:46:00|444.11|440.01|444.09|439.99|444.19|440.09|444.03|439.93|11
1637199970000|2021-11-18 01:46:10|444.1|440|444.31|440.21|444.33|440.23|444.1|440|19
1637199980000|2021-11-18 01:46:20|444.32|440.22|444.32|440.22|444.35|440.25|444.16|440.06|13
1637199990000|2021-11-18 01:46:30|444.25|440.15|444.19|440.09|444.31|440.21|444.07|439.97|7
1637200000000|2021-11-18 01:46:40|444.05|439.95|443.95|439.85|444.1|440|443.9|439.8|9
1637200010000|2021-11-18 01:46:50|443.8|439.7|443.95|439.85|443.95|439.85|443.8|439.7|2
1637200020000|2021-11-18 01:47:00|443.9|439.8|443.78|439.68|443.9|439.8|443.72|439.62|13
1637200030000|2021-11-18 01:47:10|443.83|439.73|443.85|439.75|443.97|439.87|443.75|439.65|8
1637200040000|2021-11-18 01:47:20|443.78|439.68|443.65|439.55|443.9|439.8|443.65|439.55|17
1637200050000|2021-11-18 01:47:30|443.6|439.5|443.4|439.3|443.65|439.55|443.4|439.3|16
1637200060000|2021-11-18 01:47:40|443.42|439.32|443.43|439.33|443.51|439.41|443.36|439.26|20
1637200070000|2021-11-18 01:47:50|443.42|439.32|443.3|439.2|443.42|439.32|443.29|439.19|16
1637200080000|2021-11-18 01:48:00|443.31|439.21|443.35|439.25|443.4|439.3|443.29|439.19|11
1637200090000|2021-11-18 01:48:10|443.4|439.3|443.36|439.26|443.41|439.31|443.27|439.17|12
1637200100000|2021-11-18 01:48:20|443.38|439.28|443.32|439.22|443.49|439.39|443.3|439.2|15
1637200110000|2021-11-18 01:48:30|443.42|439.32|443.32|439.22|443.42|439.32|443.3|439.2|7
1637200120000|2021-11-18 01:48:40|443.29|439.19|443.32|439.22|443.42|439.32|443.29|439.19|10
1637200130000|2021-11-18 01:48:50|443.33|439.23|443.2|439.1|443.33|439.23|443.2|439.1|11
1637200140000|2021-11-18 01:49:00|443.25|439.15|442.9|438.8|443.25|439.15|442.88|438.78|24
1637200150000|2021-11-18 01:49:10|442.8|438.7|442.9|438.8|443|438.9|442.8|438.7|6
1637200160000|2021-11-18 01:49:20|442.88|438.78|443|438.9|443.02|438.92|442.88|438.78|6
1637200170000|2021-11-18 01:49:30|442.94|438.84|443|438.9|443.17|439.07|442.94|438.84|5
1637200180000|2021-11-18 01:49:40|443.02|438.92|443.13|439.03|443.14|439.04|443.02|438.92|8
1637200190000|2021-11-18 01:49:50|443.14|439.04|443.34|439.24|443.39|439.29|443.1|439|11
1637200200000|2021-11-18 01:50:00|443.29|439.19|443.28|439.18|443.29|439.19|443.13|439.03|8
1637200210000|2021-11-18 01:50:10|443.15|439.05|443.05|438.95|443.16|439.06|442.87|438.77|14
1637200220000|2021-11-18 01:50:20|443|438.9|442.95|438.85|443.14|439.04|442.85|438.75|19
1637200230000|2021-11-18 01:50:30|442.9|438.8|442.95|438.85|443|438.9|442.85|438.75|10
1637200240000|2021-11-18 01:50:40|442.9|438.8|443|438.9|443|438.9|442.79|438.69|18
1637200250000|2021-11-18 01:50:50|442.95|438.85|442.95|438.85|443|438.9|442.87|438.77|5
1637200260000|2021-11-18 01:51:00|442.92|438.82|443|438.9|443|438.9|442.92|438.82|2
1637200270000|2021-11-18 01:51:10|443.05|438.95|442.95|438.85|443.05|438.95|442.95|438.85|5
1637200280000|2021-11-18 01:51:20|443|438.9|442.95|438.85|443|438.9|442.9|438.8|6
1637200290000|2021-11-18 01:51:30|442.98|438.88|443.14|439.04|443.22|439.12|442.98|438.88|11
1637200300000|2021-11-18 01:51:40|443.3|439.2|443.34|439.24|443.34|439.24|443.17|439.07|19
1637200310000|2021-11-18 01:51:50|443.3|439.2|443.39|439.29|443.51|439.41|443.28|439.18|21
1637200320000|2021-11-18 01:52:00|443.4|439.3|443.32|439.22|443.41|439.31|443.3|439.2|9
1637200330000|2021-11-18 01:52:10|443.3|439.2|443.37|439.27|443.46|439.36|443.3|439.2|15
1637200340000|2021-11-18 01:52:20|443.3|439.2|443.15|439.05|443.32|439.22|443.14|439.04|18
1637200350000|2021-11-18 01:52:30|443.2|439.1|443.23|439.13|443.25|439.15|443.16|439.06|8
1637200360000|2021-11-18 01:52:40|443.39|439.29|443.25|439.15|443.42|439.32|443.19|439.09|20
1637200370000|2021-11-18 01:52:50|443.28|439.18|443.36|439.26|443.44|439.34|443.28|439.18|16
1637200380000|2021-11-18 01:53:00|443.3|439.2|443.4|439.3|443.46|439.36|443.3|439.2|10
1637200390000|2021-11-18 01:53:10|443.38|439.28|443.36|439.26|443.49|439.39|443.3|439.2|12
1637200400000|2021-11-18 01:53:20|443.29|439.19|443.23|439.13|443.3|439.2|443.2|439.1|19
1637200410000|2021-11-18 01:53:30|443.2|439.1|443.15|439.05|443.22|439.12|443.09|438.99|15
1637200420000|2021-11-18 01:53:40|443.12|439.02|443|438.9|443.27|439.17|442.97|438.87|22
1637200430000|2021-11-18 01:53:50|443.05|438.95|442.9|438.8|443.05|438.95|442.9|438.8|9
1637200440000|2021-11-18 01:54:00|442.95|438.85|443.15|439.05|443.29|439.19|442.91|438.81|20
1637200450000|2021-11-18 01:54:10|443.21|439.11|442.95|438.85|443.23|439.13|442.95|438.85|12
1637200460000|2021-11-18 01:54:20|442.9|438.8|442.69|438.59|442.95|438.85|442.69|438.59|10
1637200470000|2021-11-18 01:54:30|442.68|438.58|442.5|438.4|442.69|438.59|442.5|438.4|20
1637200480000|2021-11-18 01:54:40|442.45|438.35|442.33|438.23|442.55|438.45|442.32|438.22|20
1637200490000|2021-11-18 01:54:50|442.38|438.28|442.4|438.3|442.5|438.4|442.38|438.28|15
1637200500000|2021-11-18 01:55:00|442.45|438.35|442.56|438.46|442.7|438.6|442.4|438.3|13
1637200510000|2021-11-18 01:55:10|442.54|438.44|442.6|438.5|442.65|438.55|442.5|438.4|19
1637200520000|2021-11-18 01:55:20|442.65|438.55|442.6|438.5|442.71|438.61|442.48|438.38|11
1637200530000|2021-11-18 01:55:30|442.55|438.45|442.41|438.31|442.55|438.45|442.41|438.31|5
1637200540000|2021-11-18 01:55:40|442.4|438.3|442.45|438.35|442.45|438.35|442.4|438.3|2
1637200550000|2021-11-18 01:55:50|442.4|438.3|442.45|438.35|442.45|438.35|442.4|438.3|2
1637200560000|2021-11-18 01:56:00|442.4|438.3|442.37|438.27|442.4|438.3|442.35|438.25|9
1637200570000|2021-11-18 01:56:10|442.38|438.28|442.37|438.27|442.38|438.28|442.34|438.24|6
1637200580000|2021-11-18 01:56:20|442.4|438.3|442.25|438.15|442.4|438.3|442.25|438.15|5
1637200590000|2021-11-18 01:56:30|442.23|438.13|442|437.9|442.33|438.23|442|437.9|13
1637200600000|2021-11-18 01:56:40|441.95|437.85|441.86|437.76|442|437.9|441.8|437.7|7
1637200610000|2021-11-18 01:56:50|442|437.9|442.04|437.94|442.29|438.19|441.77|437.67|12
1637200620000|2021-11-18 01:57:00|442.03|437.93|442.35|438.25|442.39|438.29|442.03|437.93|14
1637200630000|2021-11-18 01:57:10|442.34|438.24|442.48|438.38|442.48|438.38|442.31|438.21|11
1637200640000|2021-11-18 01:57:20|442.39|438.29|442.27|438.17|442.4|438.3|442.26|438.16|8
1637200650000|2021-11-18 01:57:30|442.3|438.2|442.16|438.06|442.32|438.22|442.12|438.02|5
1637200660000|2021-11-18 01:57:40|442.07|437.97|442.25|438.15|442.25|438.15|442.07|437.97|4
1637200670000|2021-11-18 01:57:50|442.1|438|442.12|438.02|442.15|438.05|442.09|437.99|6
1637200680000|2021-11-18 01:58:00|442.14|438.04|442.15|438.05|442.29|438.19|442.01|437.91|18
1637200690000|2021-11-18 01:58:10|442.1|438|442.49|438.39|442.64|438.54|442.1|438|16
1637200700000|2021-11-18 01:58:20|442.42|438.32|442.99|438.89|442.99|438.89|442.4|438.3|21
1637200710000|2021-11-18 01:58:30|443.03|438.93|442.49|438.39|443.15|439.05|442.47|438.37|22
1637200720000|2021-11-18 01:58:40|442.54|438.44|442.54|438.44|442.54|438.44|442.34|438.24|17
1637200730000|2021-11-18 01:58:50|442.55|438.45|442.3|438.2|442.58|438.48|442.3|438.2|16
1637200740000|2021-11-18 01:59:00|442.43|438.33|442.36|438.26|442.48|438.38|442.2|438.1|8
1637200750000|2021-11-18 01:59:10|442.32|438.22|442.6|438.5|442.61|438.51|442.14|438.04|26
1637200760000|2021-11-18 01:59:20|442.61|438.51|442.8|438.7|442.8|438.7|442.52|438.42|18
1637200770000|2021-11-18 01:59:30|442.88|438.78|442.95|438.85|442.97|438.87|442.7|438.6|22
1637200780000|2021-11-18 01:59:40|442.93|438.83|442.92|438.82|442.96|438.86|442.73|438.63|21
1637200790000|2021-11-18 01:59:50|442.91|438.81|442.71|438.61|442.98|438.88|442.62|438.52|18
1637200800000|2021-11-18 02:00:00|442.73|438.63|442.72|438.62|442.77|438.67|442.61|438.51|19
1637200810000|2021-11-18 02:00:10|442.73|438.63|442.58|438.48|442.73|438.63|442.52|438.42|11
1637200820000|2021-11-18 02:00:20|442.59|438.49|442.85|438.75|442.91|438.81|442.5|438.4|17
1637200830000|2021-11-18 02:00:30|442.87|438.77|443.16|439.06|443.23|439.13|442.84|438.74|17
1637200840000|2021-11-18 02:00:40|443.12|439.02|443.21|439.11|443.28|439.18|443.1|439|10
1637200850000|2021-11-18 02:00:50|443.12|439.02|442.91|438.81|443.14|439.04|442.91|438.81|23
1637200860000|2021-11-18 02:01:00|442.9|438.8|443.05|438.95|443.16|439.06|442.89|438.79|22
1637200870000|2021-11-18 02:01:10|443.04|438.94|442.9|438.8|443.11|439.01|442.9|438.8|19
1637200880000|2021-11-18 02:01:20|442.95|438.85|443.28|439.18|443.28|439.18|442.9|438.8|19
1637200890000|2021-11-18 02:01:30|443.29|439.19|443.52|439.42|443.54|439.44|443.23|439.13|35
1637200900000|2021-11-18 02:01:40|443.51|439.41|443.34|439.24|443.52|439.42|443.2|439.1|24
1637200910000|2021-11-18 02:01:50|443.29|439.19|443.36|439.26|443.39|439.29|443.16|439.06|19
1637200920000|2021-11-18 02:02:00|443.43|439.33|443.38|439.28|443.61|439.51|443.3|439.2|22
1637200930000|2021-11-18 02:02:10|443.39|439.29|443.35|439.25|443.4|439.3|443.21|439.11|15
1637200940000|2021-11-18 02:02:20|443.36|439.26|443.3|439.2|443.59|439.49|443.25|439.15|19
1637200950000|2021-11-18 02:02:30|443.43|439.33|443.36|439.26|443.53|439.43|443.36|439.26|13
1637200960000|2021-11-18 02:02:40|443.4|439.3|443.54|439.44|443.54|439.44|443.35|439.25|19
1637200970000|2021-11-18 02:02:50|443.46|439.36|443.47|439.37|443.51|439.41|443.36|439.26|20
1637200980000|2021-11-18 02:03:00|443.46|439.36|442.65|438.55|443.46|439.36|442.6|438.5|18
1637200990000|2021-11-18 02:03:10|442.68|438.58|442.62|438.52|442.77|438.67|442.6|438.5|20
1637201000000|2021-11-18 02:03:20|442.73|438.63|442.71|438.61|442.86|438.76|442.7|438.6|19
1637201010000|2021-11-18 02:03:30|442.76|438.66|442.66|438.56|442.76|438.66|442.6|438.5|19
1637201020000|2021-11-18 02:03:40|442.7|438.6|442.59|438.49|442.73|438.63|442.59|438.49|8
1637201030000|2021-11-18 02:03:50|442.66|438.56|442.61|438.51|442.67|438.57|442.52|438.42|11
1637201040000|2021-11-18 02:04:00|442.54|438.44|442.53|438.43|442.65|438.55|442.5|438.4|15
1637201050000|2021-11-18 02:04:10|442.49|438.39|442.57|438.47|442.62|438.52|442.49|438.39|9
1637201060000|2021-11-18 02:04:20|442.53|438.43|442.33|438.23|442.54|438.44|442.25|438.15|14
1637201070000|2021-11-18 02:04:30|442.32|438.22|442.4|438.3|442.49|438.39|442.29|438.19|18
1637201080000|2021-11-18 02:04:40|442.35|438.25|442.37|438.27|442.38|438.28|442.28|438.18|9
1637201090000|2021-11-18 02:04:50|442.39|438.29|442.37|438.27|442.4|438.3|442.35|438.25|16
1637201100000|2021-11-18 02:05:00|442.38|438.28|442.26|438.16|442.45|438.35|442.22|438.12|20
1637201110000|2021-11-18 02:05:10|442.24|438.14|442.15|438.05|442.24|438.14|442.14|438.04|7
1637201120000|2021-11-18 02:05:20|442.13|438.03|441.78|437.68|442.13|438.03|441.78|437.68|20
1637201130000|2021-11-18 02:05:30|441.77|437.67|441.68|437.58|441.81|437.71|441.58|437.48|12
1637201140000|2021-11-18 02:05:40|441.64|437.54|441.7|437.6|441.92|437.82|441.56|437.46|20
1637201150000|2021-11-18 02:05:50|441.69|437.59|441.65|437.55|441.75|437.65|441.63|437.53|13
1637201160000|2021-11-18 02:06:00|441.66|437.56|441.85|437.75|441.88|437.78|441.66|437.56|19
1637201170000|2021-11-18 02:06:10|441.78|437.68|441.87|437.77|441.97|437.87|441.7|437.6|21
1637201180000|2021-11-18 02:06:20|441.96|437.86|441.68|437.58|441.99|437.89|441.68|437.58|14
1637201190000|2021-11-18 02:06:30|441.67|437.57|441.68|437.58|441.7|437.6|441.65|437.55|9
1637201200000|2021-11-18 02:06:40|441.66|437.56|441.67|437.57|441.7|437.6|441.65|437.55|11
1637201210000|2021-11-18 02:06:50|441.65|437.55|441.65|437.55|441.65|437.55|441.65|437.55|1
1637201220000|2021-11-18 02:07:00|441.62|437.52|441.6|437.5|441.71|437.61|441.54|437.44|14
1637201230000|2021-11-18 02:07:10|441.62|437.52|441.65|437.55|441.65|437.55|441.53|437.43|7
1637201240000|2021-11-18 02:07:20|441.6|437.5|441.4|437.3|441.6|437.5|441.36|437.26|9
1637201250000|2021-11-18 02:07:30|441.27|437.17|441.23|437.13|441.36|437.26|441.23|437.13|6
1637201260000|2021-11-18 02:07:40|441.25|437.15|441.21|437.11|441.43|437.33|441.19|437.09|13
1637201270000|2021-11-18 02:07:50|441.39|437.29|441.51|437.41|441.51|437.41|441.31|437.21|11
1637201280000|2021-11-18 02:08:00|441.5|437.4|441.56|437.46|441.56|437.46|441.34|437.24|12
1637201290000|2021-11-18 02:08:10|441.37|437.27|441.4|437.3|441.45|437.35|441.37|437.27|3
1637201300000|2021-11-18 02:08:20|441.5|437.4|441.37|437.27|441.5|437.4|441.29|437.19|9
1637201310000|2021-11-18 02:08:30|441.23|437.13|441.21|437.11|441.36|437.26|441.21|437.11|3
1637201320000|2021-11-18 02:08:40|441.34|437.24|441.5|437.4|441.51|437.41|441.3|437.2|9
1637201330000|2021-11-18 02:08:50|441.3|437.2|441.36|437.26|441.43|437.33|441.3|437.2|9
1637201340000|2021-11-18 02:09:00|441.35|437.25|441.45|437.35|441.51|437.41|441.25|437.15|8
1637201350000|2021-11-18 02:09:10|441.34|437.24|441.37|437.27|441.4|437.3|441.34|437.24|5
1637201360000|2021-11-18 02:09:20|441.33|437.23|441.26|437.16|441.39|437.29|441.26|437.16|11
1637201370000|2021-11-18 02:09:30|441.35|437.25|441.54|437.44|441.68|437.58|441.35|437.25|12
1637201380000|2021-11-18 02:09:40|441.52|437.42|441.67|437.57|441.67|437.57|441.46|437.36|15
1637201390000|2021-11-18 02:09:50|441.61|437.51|441.59|437.49|441.66|437.56|441.59|437.49|8
1637201400000|2021-11-18 02:10:00|441.57|437.47|441.3|437.2|441.57|437.47|441.3|437.2|9
1637201410000|2021-11-18 02:10:10|441.32|437.22|441.23|437.13|441.34|437.24|441.23|437.13|7
1637201420000|2021-11-18 02:10:20|441.2|437.1|441.04|436.94|441.3|437.2|441.04|436.94|19
1637201430000|2021-11-18 02:10:30|441.34|437.24|442.95|438.85|443.3|439.2|441.34|437.24|32
1637201440000|2021-11-18 02:10:40|442.91|438.81|443.02|438.92|443.13|439.03|442.6|438.5|32
1637201450000|2021-11-18 02:10:50|443|438.9|443.4|439.3|443.42|439.32|443|438.9|26
1637201460000|2021-11-18 02:11:00|443.35|439.25|442.69|438.59|443.35|439.25|442.69|438.59|26
1637201470000|2021-11-18 02:11:10|442.53|438.43|441.91|437.81|442.59|438.49|441.85|437.75|34
1637201480000|2021-11-18 02:11:20|441.85|437.75|441.66|437.56|441.85|437.75|441.66|437.56|20
1637201490000|2021-11-18 02:11:30|441.63|437.53|441.4|437.3|441.63|437.53|441.4|437.3|23
1637201500000|2021-11-18 02:11:40|441.43|437.33|441.34|437.24|441.45|437.35|441.23|437.13|23
1637201510000|2021-11-18 02:11:50|441.33|437.23|441.28|437.18|441.33|437.23|441.25|437.15|21
1637201520000|2021-11-18 02:12:00|441.29|437.19|441.42|437.32|441.65|437.55|441.29|437.19|28
1637201530000|2021-11-18 02:12:10|441.46|437.36|441.55|437.45|441.58|437.48|441.46|437.36|18
1637201540000|2021-11-18 02:12:20|441.5|437.4|441.44|437.34|441.53|437.43|441.34|437.24|26
1637201550000|2021-11-18 02:12:30|441.38|437.28|441.36|437.26|441.52|437.42|441.35|437.25|21
1637201560000|2021-11-18 02:12:40|441.37|437.27|441.37|437.27|441.41|437.31|441.3|437.2|18
1637201570000|2021-11-18 02:12:50|441.36|437.26|441.27|437.17|441.45|437.35|441.15|437.05|20
1637201580000|2021-11-18 02:13:00|441.24|437.14|441.25|437.15|441.27|437.17|441.24|437.14|10
1637201590000|2021-11-18 02:13:10|441.28|437.18|441.21|437.11|441.29|437.19|441.21|437.11|13
1637201600000|2021-11-18 02:13:20|441.22|437.12|441.08|436.98|441.25|437.15|441.05|436.95|16
1637201610000|2021-11-18 02:13:30|441.09|436.99|441.03|436.93|441.12|437.02|441.01|436.91|23
1637201620000|2021-11-18 02:13:40|441|436.9|441.02|436.92|441.02|436.92|440.87|436.77|15
1637201630000|2021-11-18 02:13:50|441|436.9|440.73|436.63|441.01|436.91|440.7|436.6|18
1637201640000|2021-11-18 02:14:00|440.7|436.6|440.55|436.45|440.7|436.6|440.4|436.3|14
1637201650000|2021-11-18 02:14:10|440.48|436.38|440.65|436.55|440.67|436.57|440.48|436.38|19
1637201660000|2021-11-18 02:14:20|440.69|436.59|440.65|436.55|440.74|436.64|440.49|436.39|16
1637201670000|2021-11-18 02:14:30|440.66|436.56|440.94|436.84|440.95|436.85|440.65|436.55|16
1637201680000|2021-11-18 02:14:40|440.93|436.83|440.8|436.7|440.93|436.83|440.76|436.66|11
1637201690000|2021-11-18 02:14:50|440.82|436.72|440.66|436.56|440.84|436.74|440.6|436.5|13
1637201700000|2021-11-18 02:15:00|440.65|436.55|440.68|436.58|440.71|436.61|440.57|436.47|14
1637201710000|2021-11-18 02:15:10|440.62|436.52|440.45|436.35|440.62|436.52|440.43|436.33|12
1637201720000|2021-11-18 02:15:20|440.41|436.31|440.58|436.48|440.58|436.48|440.41|436.31|11
1637201730000|2021-11-18 02:15:30|440.55|436.45|440.51|436.41|440.55|436.45|440.43|436.33|8
1637201740000|2021-11-18 02:15:40|440.5|436.4|440.66|436.56|440.72|436.62|440.5|436.4|14
1637201750000|2021-11-18 02:15:50|440.67|436.57|440.84|436.74|440.84|436.74|440.6|436.5|9
1637201760000|2021-11-18 02:16:00|440.75|436.65|440.96|436.86|441.11|437.01|440.73|436.63|14
1637201770000|2021-11-18 02:16:10|441|436.9|440.98|436.88|441.15|437.05|440.9|436.8|16
1637201780000|2021-11-18 02:16:20|440.88|436.78|440.75|436.65|441|436.9|440.75|436.65|15
1637201790000|2021-11-18 02:16:30|440.61|436.51|440.88|436.78|440.9|436.8|440.61|436.51|18
1637201800000|2021-11-18 02:16:40|440.91|436.81|440.9|436.8|441.05|436.95|440.86|436.76|14
1637201810000|2021-11-18 02:16:50|440.92|436.82|440.94|436.84|440.96|436.86|440.75|436.65|21
1637201820000|2021-11-18 02:17:00|440.95|436.85|440.8|436.7|440.95|436.85|440.75|436.65|11
1637201830000|2021-11-18 02:17:10|440.91|436.81|441.18|437.08|441.18|437.08|440.9|436.8|10
1637201840000|2021-11-18 02:17:20|441.11|437.01|441.02|436.92|441.18|437.08|440.92|436.82|15
1637201850000|2021-11-18 02:17:30|440.96|436.86|440.82|436.72|441.02|436.92|440.76|436.66|13
1637201860000|2021-11-18 02:17:40|440.76|436.66|440.97|436.87|441.06|436.96|440.76|436.66|15
1637201870000|2021-11-18 02:17:50|440.96|436.86|440.93|436.83|441|436.9|440.8|436.7|13
1637201880000|2021-11-18 02:18:00|440.94|436.84|440.93|436.83|440.98|436.88|440.9|436.8|9
1637201890000|2021-11-18 02:18:10|440.96|436.86|441.01|436.91|441.01|436.91|440.92|436.82|12
1637201900000|2021-11-18 02:18:20|440.93|436.83|441|436.9|441.04|436.94|440.93|436.83|8
1637201910000|2021-11-18 02:18:30|440.9|436.8|440.81|436.71|440.92|436.82|440.71|436.61|12
1637201920000|2021-11-18 02:18:40|440.8|436.7|441.01|436.91|441.01|436.91|440.77|436.67|11
1637201930000|2021-11-18 02:18:50|440.93|436.83|440.85|436.75|441.02|436.92|440.81|436.71|13
1637201940000|2021-11-18 02:19:00|440.86|436.76|441.01|436.91|441.04|436.94|440.85|436.75|12
1637201950000|2021-11-18 02:19:10|441.03|436.93|440.8|436.7|441.1|437|440.8|436.7|19
1637201960000|2021-11-18 02:19:20|440.81|436.71|440.77|436.67|441.02|436.92|440.77|436.67|27
1637201970000|2021-11-18 02:19:30|440.76|436.66|440.79|436.69|440.93|436.83|440.75|436.65|22
1637201980000|2021-11-18 02:19:40|440.78|436.68|440.67|436.57|440.83|436.73|440.67|436.57|6
1637201990000|2021-11-18 02:19:50|440.8|436.7|440.83|436.73|440.88|436.78|440.74|436.64|10
1637202000000|2021-11-18 02:20:00|440.72|436.62|440.9|436.8|440.94|436.84|440.72|436.62|13
1637202010000|2021-11-18 02:20:10|440.8|436.7|440.9|436.8|440.91|436.81|440.8|436.7|9
1637202020000|2021-11-18 02:20:20|440.91|436.81|440.88|436.78|440.91|436.81|440.81|436.71|7
1637202030000|2021-11-18 02:20:30|440.9|436.8|440.88|436.78|440.91|436.81|440.76|436.66|18
1637202040000|2021-11-18 02:20:40|440.78|436.68|440.88|436.78|440.88|436.78|440.78|436.68|2
1637202050000|2021-11-18 02:20:50|440.8|436.7|440.8|436.7|440.8|436.7|440.8|436.7|1
1637202060000|2021-11-18 02:21:00|440.79|436.69|441.04|436.94|441.07|436.97|440.73|436.63|10
1637202070000|2021-11-18 02:21:10|441.1|437|441.14|437.04|441.14|437.04|441.03|436.93|7
1637202080000|2021-11-18 02:21:20|441.15|437.05|441.05|436.95|441.16|437.06|441.01|436.91|9
1637202090000|2021-11-18 02:21:30|441.17|437.07|440.92|436.82|441.2|437.1|440.9|436.8|15
1637202100000|2021-11-18 02:21:40|440.94|436.84|440.95|436.85|440.95|436.85|440.9|436.8|6
1637202110000|2021-11-18 02:21:50|440.94|436.84|440.9|436.8|441.03|436.93|440.84|436.74|9
1637202120000|2021-11-18 02:22:00|440.81|436.71|440.81|436.71|440.9|436.8|440.81|436.71|4
1637202130000|2021-11-18 02:22:10|440.93|436.83|441.08|436.98|441.09|436.99|440.86|436.76|15
1637202140000|2021-11-18 02:22:20|441.1|437|441|436.9|441.1|437|440.98|436.88|10
1637202150000|2021-11-18 02:22:30|440.98|436.88|441|436.9|441|436.9|440.88|436.78|11
1637202160000|2021-11-18 02:22:40|440.97|436.87|441.09|436.99|441.1|437|440.97|436.87|9
1637202170000|2021-11-18 02:22:50|441.1|437|441.08|436.98|441.1|437|441.06|436.96|7
1637202180000|2021-11-18 02:23:00|441.1|437|441.2|437.1|441.2|437.1|441.1|437|10
1637202190000|2021-11-18 02:23:10|441.29|437.19|441.32|437.22|441.41|437.31|441.29|437.19|10
1637202200000|2021-11-18 02:23:20|441.35|437.25|441.44|437.34|441.44|437.34|441.35|437.25|3
1637202210000|2021-11-18 02:23:30|441.5|437.4|441.5|437.4|441.5|437.4|441.4|437.3|7
1637202220000|2021-11-18 02:23:40|441.44|437.34|441.29|437.19|441.5|437.4|441.25|437.15|14
1637202230000|2021-11-18 02:23:50|441.28|437.18|441.28|437.18|441.42|437.32|441.2|437.1|15
1637202240000|2021-11-18 02:24:00|441.39|437.29|441.36|437.26|441.5|437.4|441.28|437.18|18
1637202250000|2021-11-18 02:24:10|441.33|437.23|441.37|437.27|441.4|437.3|441.25|437.15|8
1637202260000|2021-11-18 02:24:20|441.42|437.32|441.28|437.18|441.44|437.34|441.28|437.18|17
1637202270000|2021-11-18 02:24:30|441.32|437.22|441.25|437.15|441.36|437.26|441.14|437.04|12
1637202280000|2021-11-18 02:24:40|441.2|437.1|441.33|437.23|441.35|437.25|441.2|437.1|10
1637202290000|2021-11-18 02:24:50|441.34|437.24|441.52|437.42|441.52|437.42|441.29|437.19|14
1637202300000|2021-11-18 02:25:00|441.57|437.47|441.48|437.38|441.57|437.47|441.48|437.38|3
1637202310000|2021-11-18 02:25:10|441.47|437.37|441.37|437.27|441.48|437.38|441.31|437.21|17
1637202320000|2021-11-18 02:25:20|441.35|437.25|441.35|437.25|441.45|437.35|441.3|437.2|14
1637202330000|2021-11-18 02:25:30|441.25|437.15|441.26|437.16|441.26|437.16|441.25|437.15|2
1637202340000|2021-11-18 02:25:40|441.2|437.1|441.24|437.14|441.24|437.14|441.18|437.08|6
1637202350000|2021-11-18 02:25:50|441.23|437.13|441.31|437.21|441.32|437.22|441.23|437.13|6
1637202360000|2021-11-18 02:26:00|441.28|437.18|441.63|437.53|441.63|437.53|441.25|437.15|22
1637202370000|2021-11-18 02:26:10|441.61|437.51|441.7|437.6|441.7|437.6|441.5|437.4|7
1637202380000|2021-11-18 02:26:20|441.68|437.58|441.85|437.75|441.85|437.75|441.53|437.43|16
1637202390000|2021-11-18 02:26:30|441.8|437.7|441.8|437.7|441.85|437.75|441.7|437.6|10
1637202400000|2021-11-18 02:26:40|441.85|437.75|441.94|437.84|441.94|437.84|441.75|437.65|9
1637202410000|2021-11-18 02:26:50|441.95|437.85|441.93|437.83|442.05|437.95|441.93|437.83|9
1637202420000|2021-11-18 02:27:00|441.96|437.86|441.98|437.88|442.02|437.92|441.93|437.83|16
1637202430000|2021-11-18 02:27:10|441.97|437.87|441.9|437.8|441.98|437.88|441.9|437.8|9
1637202440000|2021-11-18 02:27:20|441.85|437.75|441.88|437.78|441.92|437.82|441.85|437.75|10
1637202450000|2021-11-18 02:27:30|441.84|437.74|441.8|437.7|441.84|437.74|441.8|437.7|4
1637202460000|2021-11-18 02:27:40|441.78|437.68|441.8|437.7|441.8|437.7|441.75|437.65|6
1637202470000|2021-11-18 02:27:50|441.78|437.68|441.89|437.79|441.89|437.79|441.78|437.68|3
1637202480000|2021-11-18 02:28:00|441.84|437.74|441.89|437.79|441.99|437.89|441.8|437.7|17
1637202490000|2021-11-18 02:28:10|441.9|437.8|441.96|437.86|441.96|437.86|441.85|437.75|17
1637202500000|2021-11-18 02:28:20|441.95|437.85|441.94|437.84|441.96|437.86|441.86|437.76|9
1637202510000|2021-11-18 02:28:30|441.9|437.8|441.85|437.75|441.93|437.83|441.84|437.74|7
1637202520000|2021-11-18 02:28:40|441.95|437.85|441.95|437.85|441.98|437.88|441.92|437.82|13
1637202530000|2021-11-18 02:28:50|441.93|437.83|441.98|437.88|442|437.9|441.87|437.77|15
1637202540000|2021-11-18 02:29:00|442|437.9|441.97|437.87|442|437.9|441.87|437.77|10
1637202550000|2021-11-18 02:29:10|442.05|437.95|441.99|437.89|442.05|437.95|441.98|437.88|7
1637202560000|2021-11-18 02:29:20|441.96|437.86|442|437.9|442|437.9|441.96|437.86|2
1637202570000|2021-11-18 02:29:30|441.96|437.86|441.86|437.76|442|437.9|441.86|437.76|10
1637202580000|2021-11-18 02:29:40|442|437.9|441.97|437.87|442.01|437.91|441.87|437.77|10
1637202590000|2021-11-18 02:29:50|442.01|437.91|442|437.9|442.01|437.91|441.86|437.76|7
1637202600000|2021-11-18 02:30:00|441.94|437.84|442|437.9|442|437.9|441.87|437.77|7
1637202610000|2021-11-18 02:30:10|441.82|437.72|441.5|437.4|441.88|437.78|441.5|437.4|21
1637202620000|2021-11-18 02:30:20|441.45|437.35|441.46|437.36|441.46|437.36|441.44|437.34|4
1637202630000|2021-11-18 02:30:30|441.45|437.35|441.15|437.05|441.45|437.35|441.1|437|10
1637202640000|2021-11-18 02:30:40|441.18|437.08|441.22|437.12|441.22|437.12|441.1|437|13
1637202650000|2021-11-18 02:30:50|441.14|437.04|441.38|437.28|441.38|437.28|441.14|437.04|15
1637202660000|2021-11-18 02:31:00|441.25|437.15|441.44|437.34|441.44|437.34|441.25|437.15|5
1637202670000|2021-11-18 02:31:10|441.45|437.35|441.38|437.28|441.45|437.35|441.29|437.19|13
1637202680000|2021-11-18 02:31:20|441.2|437.1|441.13|437.03|441.26|437.16|441.13|437.03|7
1637202690000|2021-11-18 02:31:30|441.14|437.04|441.17|437.07|441.2|437.1|441.11|437.01|5
1637202700000|2021-11-18 02:31:40|441.18|437.08|440.81|436.71|441.18|437.08|440.71|436.61|15
1637202710000|2021-11-18 02:31:50|440.83|436.73|440.77|436.67|440.83|436.73|440.7|436.6|6
1637202720000|2021-11-18 02:32:00|440.72|436.62|440.87|436.77|440.91|436.81|440.72|436.62|9
1637202730000|2021-11-18 02:32:10|440.85|436.75|441.88|437.78|441.89|437.79|440.8|436.7|28
1637202740000|2021-11-18 02:32:20|441.8|437.7|441.9|437.8|442.26|438.16|441.75|437.65|25
1637202750000|2021-11-18 02:32:30|441.92|437.82|441.45|437.35|442.05|437.95|441.45|437.35|21
1637202760000|2021-11-18 02:32:40|441.5|437.4|441.44|437.34|441.55|437.45|441.38|437.28|19
1637202770000|2021-11-18 02:32:50|441.35|437.25|441.35|437.25|441.4|437.3|441.24|437.14|13
1637202780000|2021-11-18 02:33:00|441.34|437.24|441.53|437.43|441.53|437.43|441.3|437.2|17
1637202790000|2021-11-18 02:33:10|441.56|437.46|441.54|437.44|441.56|437.46|441.53|437.43|5
1637202800000|2021-11-18 02:33:20|441.53|437.43|441.39|437.29|441.54|437.44|441.34|437.24|7
1637202810000|2021-11-18 02:33:30|441.38|437.28|441.37|437.27|441.38|437.28|441.18|437.08|9
1637202820000|2021-11-18 02:33:40|441.35|437.25|441.23|437.13|441.38|437.28|441.23|437.13|11
1637202830000|2021-11-18 02:33:50|441.21|437.11|441.1|437|441.27|437.17|441.1|437|16
1637202840000|2021-11-18 02:34:00|441.14|437.04|441.11|437.01|441.2|437.1|441.02|436.92|12
1637202850000|2021-11-18 02:34:10|440.94|436.84|441.15|437.05|441.2|437.1|440.94|436.84|9
1637202860000|2021-11-18 02:34:20|441.2|437.1|441.3|437.2|441.32|437.22|441.18|437.08|9
1637202870000|2021-11-18 02:34:30|441.29|437.19|441.48|437.38|441.48|437.38|441.17|437.07|18
1637202880000|2021-11-18 02:34:40|441.4|437.3|441.54|437.44|441.65|437.55|441.4|437.3|14
1637202890000|2021-11-18 02:34:50|441.52|437.42|441.41|437.31|441.56|437.46|441.4|437.3|14
1637202900000|2021-11-18 02:35:00|441.39|437.29|441.35|437.25|441.41|437.31|441.28|437.18|9
1637202910000|2021-11-18 02:35:10|441.38|437.28|441.4|437.3|441.47|437.37|441.35|437.25|15
1637202920000|2021-11-18 02:35:20|441.42|437.32|441.52|437.42|441.55|437.45|441.42|437.32|6
1637202930000|2021-11-18 02:35:30|441.53|437.43|441.94|437.84|442.08|437.98|441.52|437.42|22
1637202940000|2021-11-18 02:35:40|441.95|437.85|442.05|437.95|442.15|438.05|441.9|437.8|17
1637202950000|2021-11-18 02:35:50|442|437.9|442.08|437.98|442.1|438|441.97|437.87|9
1637202960000|2021-11-18 02:36:00|442.13|438.03|442.2|438.1|442.23|438.13|442.04|437.94|14
1637202970000|2021-11-18 02:36:10|442.17|438.07|442.15|438.05|442.17|438.07|442.1|438|6
1637202980000|2021-11-18 02:36:20|442.1|438|441.94|437.84|442.1|438|441.93|437.83|9
1637202990000|2021-11-18 02:36:30|442.1|438|442.04|437.94|442.15|438.05|441.9|437.8|21
1637203000000|2021-11-18 02:36:40|442.05|437.95|442.1|438|442.15|438.05|442|437.9|11
1637203010000|2021-11-18 02:36:50|442.01|437.91|442.1|438|442.11|438.01|442.01|437.91|9
1637203020000|2021-11-18 02:37:00|442.05|437.95|442.25|438.15|442.31|438.21|442|437.9|17
1637203030000|2021-11-18 02:37:10|442.26|438.16|442.2|438.1|442.3|438.2|442.2|438.1|6
1637203040000|2021-11-18 02:37:20|442.25|438.15|442.04|437.94|442.25|438.15|442.04|437.94|9
1637203050000|2021-11-18 02:37:30|442.1|438|442.2|438.1|442.2|438.1|442.02|437.92|9
1637203060000|2021-11-18 02:37:40|442.06|437.96|442.14|438.04|442.2|438.1|442.06|437.96|8
1637203070000|2021-11-18 02:37:50|442.2|438.1|442.2|438.1|442.2|438.1|442.08|437.98|7
1637203080000|2021-11-18 02:38:00|442.19|438.09|442.2|438.1|442.26|438.16|442.13|438.03|12
1637203090000|2021-11-18 02:38:10|442.25|438.15|442.2|438.1|442.31|438.21|442.19|438.09|8
1637203100000|2021-11-18 02:38:20|442.19|438.09|442|437.9|442.19|438.09|441.93|437.83|15
1637203110000|2021-11-18 02:38:30|441.98|437.88|442.05|437.95|442.05|437.95|441.98|437.88|3
1637203120000|2021-11-18 02:38:40|441.92|437.82|442.1|438|442.11|438.01|441.92|437.82|8
1637203130000|2021-11-18 02:38:50|442.07|437.97|442.25|438.15|442.25|438.15|442.03|437.93|16
1637203140000|2021-11-18 02:39:00|442.3|438.2|442.35|438.25|442.4|438.3|442.24|438.14|6
1637203150000|2021-11-18 02:39:10|442.4|438.3|442.32|438.22|442.4|438.3|442.32|438.22|4
1637203160000|2021-11-18 02:39:20|442.33|438.23|442.37|438.27|442.4|438.3|442.33|438.23|9
1637203170000|2021-11-18 02:39:30|442.38|438.28|442.35|438.25|442.45|438.35|442.35|438.25|8
1637203180000|2021-11-18 02:39:40|442.32|438.22|442.41|438.31|442.46|438.36|442.3|438.2|11
1637203190000|2021-11-18 02:39:50|442.43|438.33|442.36|438.26|442.46|438.36|442.3|438.2|9
1637203200000|2021-11-18 02:40:00|442.32|438.22|442.46|438.36|442.5|438.4|442.26|438.16|12
1637203210000|2021-11-18 02:40:10|442.39|438.29|442.45|438.35|442.5|438.4|442.39|438.29|10
1637203220000|2021-11-18 02:40:20|442.5|438.4|442.47|438.37|442.5|438.4|442.42|438.32|3
1637203230000|2021-11-18 02:40:30|442.5|438.4|442.5|438.4|442.56|438.46|442.45|438.35|14
1637203240000|2021-11-18 02:40:40|442.45|438.35|442.52|438.42|442.55|438.45|442.4|438.3|7
1637203250000|2021-11-18 02:40:50|442.47|438.37|442.5|438.4|442.56|438.46|442.47|438.37|8
1637203260000|2021-11-18 02:41:00|442.51|438.41|442.5|438.4|442.52|438.42|442.4|438.3|16
1637203270000|2021-11-18 02:41:10|442.62|438.52|443.08|438.98|443.11|439.01|442.62|438.52|13
1637203280000|2021-11-18 02:41:20|443.03|438.93|443|438.9|443.07|438.97|443|438.9|9
1637203290000|2021-11-18 02:41:30|442.95|438.85|442.94|438.84|442.95|438.85|442.9|438.8|3
1637203300000|2021-11-18 02:41:40|442.9|438.8|442.85|438.75|442.97|438.87|442.82|438.72|10
1637203310000|2021-11-18 02:41:50|442.88|438.78|442.87|438.77|442.9|438.8|442.85|438.75|10
1637203320000|2021-11-18 02:42:00|442.88|438.78|442.7|438.6|442.88|438.78|442.7|438.6|9
1637203330000|2021-11-18 02:42:10|442.69|438.59|442.7|438.6|442.7|438.6|442.67|438.57|5
1637203340000|2021-11-18 02:42:20|442.8|438.7|442.7|438.6|442.87|438.77|442.7|438.6|14
1637203350000|2021-11-18 02:42:30|442.75|438.65|442.54|438.44|442.75|438.65|442.5|438.4|7
1637203360000|2021-11-18 02:42:40|442.5|438.4|442.6|438.5|442.65|438.55|442.5|438.4|8
1637203370000|2021-11-18 02:42:50|442.61|438.51|442.76|438.66|442.85|438.75|442.61|438.51|17
1637203380000|2021-11-18 02:43:00|442.7|438.6|442.7|438.6|442.76|438.66|442.7|438.6|6
1637203390000|2021-11-18 02:43:10|442.74|438.64|442.84|438.74|442.87|438.77|442.74|438.64|12
1637203400000|2021-11-18 02:43:20|442.87|438.77|442.76|438.66|442.88|438.78|442.76|438.66|7
1637203410000|2021-11-18 02:43:30|442.78|438.68|443.1|439|443.1|439|442.75|438.65|5
1637203420000|2021-11-18 02:43:40|443.15|439.05|443.2|439.1|443.2|439.1|443.09|438.99|6
1637203430000|2021-11-18 02:43:50|443.22|439.12|443.03|438.93|443.22|439.12|442.98|438.88|12
1637203440000|2021-11-18 02:44:00|443.07|438.97|443.25|439.15|443.25|439.15|443.07|438.97|10
1637203450000|2021-11-18 02:44:10|443.31|439.21|443.24|439.14|443.31|439.21|443.24|439.14|7
1637203460000|2021-11-18 02:44:20|443.19|439.09|442.84|438.74|443.21|439.11|442.82|438.72|19
1637203470000|2021-11-18 02:44:30|442.82|438.72|442.88|438.78|442.9|438.8|442.79|438.69|15
1637203480000|2021-11-18 02:44:40|442.9|438.8|443|438.9|443.05|438.95|442.9|438.8|13
1637203490000|2021-11-18 02:44:50|442.94|438.84|442.89|438.79|443|438.9|442.82|438.72|13
1637203500000|2021-11-18 02:45:00|442.84|438.74|442.9|438.8|443|438.9|442.84|438.74|13
1637203510000|2021-11-18 02:45:10|442.89|438.79|442.85|438.75|442.9|438.8|442.85|438.75|7
1637203520000|2021-11-18 02:45:20|442.87|438.77|442.73|438.63|442.9|438.8|442.7|438.6|11
1637203530000|2021-11-18 02:45:30|442.74|438.64|442.72|438.62|442.84|438.74|442.71|438.61|11
1637203540000|2021-11-18 02:45:40|442.68|438.58|442.65|438.55|442.78|438.68|442.5|438.4|10
1637203550000|2021-11-18 02:45:50|442.66|438.56|442.46|438.36|442.66|438.56|442.43|438.33|20
1637203560000|2021-11-18 02:46:00|442.44|438.34|442.66|438.56|442.67|438.57|442.39|438.29|16
1637203570000|2021-11-18 02:46:10|442.6|438.5|442.71|438.61|442.85|438.75|442.6|438.5|8
1637203580000|2021-11-18 02:46:20|442.8|438.7|442.81|438.71|442.83|438.73|442.76|438.66|12
1637203590000|2021-11-18 02:46:30|442.8|438.7|442.74|438.64|442.81|438.71|442.7|438.6|10
1637203600000|2021-11-18 02:46:40|442.7|438.6|442.38|438.28|442.71|438.61|442.35|438.25|20
1637203610000|2021-11-18 02:46:50|442.4|438.3|442.28|438.18|442.4|438.3|442.11|438.01|14
1637203620000|2021-11-18 02:47:00|442.3|438.2|442.6|438.5|442.6|438.5|442.24|438.14|14
1637203630000|2021-11-18 02:47:10|442.64|438.54|442.47|438.37|442.64|438.54|442.47|438.37|7
1637203640000|2021-11-18 02:47:20|442.46|438.36|442.45|438.35|442.46|438.36|442.45|438.35|2
1637203650000|2021-11-18 02:47:30|442.46|438.36|442.54|438.44|442.6|438.5|442.46|438.36|7
1637203660000|2021-11-18 02:47:40|442.53|438.43|442.53|438.43|442.6|438.5|442.52|438.42|9
1637203670000|2021-11-18 02:47:50|442.57|438.47|442.63|438.53|442.63|438.53|442.47|438.37|14
1637203680000|2021-11-18 02:48:00|442.62|438.52|442.19|438.09|442.71|438.61|442.19|438.09|18
1637203690000|2021-11-18 02:48:10|442.17|438.07|441.6|437.5|442.19|438.09|441.6|437.5|30
1637203700000|2021-11-18 02:48:20|441.59|437.49|441.45|437.35|441.59|437.49|441.26|437.16|24
1637203710000|2021-11-18 02:48:30|441.5|437.4|441.54|437.44|441.57|437.47|441.4|437.3|15
1637203720000|2021-11-18 02:48:40|441.63|437.53|441.64|437.54|441.7|437.6|441.55|437.45|12
1637203730000|2021-11-18 02:48:50|441.63|437.53|441.65|437.55|441.67|437.57|441.47|437.37|16
1637203740000|2021-11-18 02:49:00|441.63|437.53|441.47|437.37|441.71|437.61|441.47|437.37|21
1637203750000|2021-11-18 02:49:10|441.52|437.42|441.55|437.45|441.65|437.55|441.4|437.3|17
1637203760000|2021-11-18 02:49:20|441.52|437.42|441.67|437.57|441.7|437.6|441.51|437.41|20
1637203770000|2021-11-18 02:49:30|441.66|437.56|441.9|437.8|441.9|437.8|441.64|437.54|18
1637203780000|2021-11-18 02:49:40|441.85|437.75|441.82|437.72|441.9|437.8|441.78|437.68|7
1637203790000|2021-11-18 02:49:50|441.87|437.77|442.36|438.26|442.36|438.26|441.87|437.77|24
1637203800000|2021-11-18 02:50:00|442.4|438.3|442.62|438.52|442.62|438.52|442.38|438.28|18
1637203810000|2021-11-18 02:50:10|442.65|438.55|442.77|438.67|442.8|438.7|442.65|438.55|16
1637203820000|2021-11-18 02:50:20|442.84|438.74|442.43|438.33|442.86|438.76|442.43|438.33|19
1637203830000|2021-11-18 02:50:30|442.42|438.32|442.5|438.4|442.55|438.45|442.38|438.28|14
1637203840000|2021-11-18 02:50:40|442.55|438.45|442.7|438.6|442.7|438.6|442.52|438.42|12
1637203850000|2021-11-18 02:50:50|442.75|438.65|442.7|438.6|442.87|438.77|442.69|438.59|13
1637203860000|2021-11-18 02:51:00|442.72|438.62|442.57|438.47|442.75|438.65|442.54|438.44|10
1637203870000|2021-11-18 02:51:10|442.59|438.49|442.56|438.46|442.6|438.5|442.45|438.35|8
1637203880000|2021-11-18 02:51:20|442.61|438.51|442.76|438.66|442.83|438.73|442.55|438.45|15
1637203890000|2021-11-18 02:51:30|442.83|438.73|442.5|438.4|442.83|438.73|442.46|438.36|22
1637203900000|2021-11-18 02:51:40|442.48|438.38|442.64|438.54|442.65|438.55|442.48|438.38|11
1637203910000|2021-11-18 02:51:50|442.63|438.53|442.75|438.65|442.8|438.7|442.55|438.45|17
1637203920000|2021-11-18 02:52:00|442.82|438.72|442.74|438.64|442.82|438.72|442.7|438.6|9
1637203930000|2021-11-18 02:52:10|442.72|438.62|442.69|438.59|442.79|438.69|442.69|438.59|14
1637203940000|2021-11-18 02:52:20|442.67|438.57|442.67|438.57|442.75|438.65|442.5|438.4|24
1637203950000|2021-11-18 02:52:30|442.74|438.64|442.67|438.57|442.78|438.68|442.6|438.5|16
1637203960000|2021-11-18 02:52:40|442.63|438.53|442.68|438.58|442.75|438.65|442.51|438.41|18
1637203970000|2021-11-18 02:52:50|442.67|438.57|442.9|438.8|442.96|438.86|442.61|438.51|20
1637203980000|2021-11-18 02:53:00|442.87|438.77|442.93|438.83|442.93|438.83|442.87|438.77|5
1637203990000|2021-11-18 02:53:10|442.9|438.8|442.81|438.71|442.9|438.8|442.76|438.66|9
1637204000000|2021-11-18 02:53:20|442.85|438.75|442.96|438.86|442.97|438.87|442.76|438.66|14
1637204010000|2021-11-18 02:53:30|442.95|438.85|442.7|438.6|442.96|438.86|442.7|438.6|16
1637204020000|2021-11-18 02:53:40|442.72|438.62|442.91|438.81|442.93|438.83|442.72|438.62|11
1637204030000|2021-11-18 02:53:50|442.9|438.8|442.92|438.82|442.92|438.82|442.8|438.7|12
1637204040000|2021-11-18 02:54:00|442.93|438.83|442.88|438.78|442.94|438.84|442.87|438.77|13
1637204050000|2021-11-18 02:54:10|442.93|438.83|442.94|438.84|442.95|438.85|442.91|438.81|7
1637204060000|2021-11-18 02:54:20|442.93|438.83|443.09|438.99|443.09|438.99|442.93|438.83|8
1637204070000|2021-11-18 02:54:30|443.1|439|443.06|438.96|443.15|439.05|443.03|438.93|8
1637204080000|2021-11-18 02:54:40|443.07|438.97|443.1|439|443.15|439.05|443.07|438.97|5
1637204090000|2021-11-18 02:54:50|443.14|439.04|443.14|439.04|443.24|439.14|443.1|439|9
1637204100000|2021-11-18 02:55:00|443.24|439.14|443.24|439.14|443.24|439.14|443.1|439|11
1637204110000|2021-11-18 02:55:10|443.21|439.11|443.21|439.11|443.28|439.18|443.1|439|14
1637204120000|2021-11-18 02:55:20|443.22|439.12|443.18|439.08|443.29|439.19|443.15|439.05|17
1637204130000|2021-11-18 02:55:30|443.26|439.16|443.24|439.14|443.26|439.16|443.1|439|13
1637204140000|2021-11-18 02:55:40|443.2|439.1|443.35|439.25|443.4|439.3|443.2|439.1|10
1637204150000|2021-11-18 02:55:50|443.37|439.27|443.42|439.32|443.44|439.34|443.37|439.27|9
1637204160000|2021-11-18 02:56:00|443.41|439.31|443.4|439.3|443.44|439.34|443.36|439.26|12
1637204170000|2021-11-18 02:56:10|443.39|439.29|443.3|439.2|443.4|439.3|443.3|439.2|4
1637204180000|2021-11-18 02:56:20|443.32|439.22|443.01|438.91|443.32|439.22|443.01|438.91|15
1637204190000|2021-11-18 02:56:30|443.08|438.98|443.02|438.92|443.09|438.99|442.98|438.88|9
1637204200000|2021-11-18 02:56:40|443.01|438.91|443.07|438.97|443.07|438.97|443|438.9|13
1637204210000|2021-11-18 02:56:50|443.08|438.98|443.04|438.94|443.08|438.98|443|438.9|15
1637204220000|2021-11-18 02:57:00|443.02|438.92|443.22|439.12|443.24|439.14|443.02|438.92|19
1637204230000|2021-11-18 02:57:10|443.24|439.14|443.23|439.13|443.25|439.15|443.14|439.04|25
1637204240000|2021-11-18 02:57:20|443.22|439.12|443.24|439.14|443.24|439.14|443.19|439.09|21
1637204250000|2021-11-18 02:57:30|443.22|439.12|443.3|439.2|443.39|439.29|443.21|439.11|18
1637204260000|2021-11-18 02:57:40|443.31|439.21|443.33|439.23|443.38|439.28|443.29|439.19|8
1637204270000|2021-11-18 02:57:50|443.31|439.21|443.34|439.24|443.36|439.26|443.25|439.15|16
1637204280000|2021-11-18 02:58:00|443.35|439.25|443.19|439.09|443.38|439.28|443.19|439.09|15
1637204290000|2021-11-18 02:58:10|443.24|439.14|443.42|439.32|443.42|439.32|443.17|439.07|22
1637204300000|2021-11-18 02:58:20|443.43|439.33|443.44|439.34|443.48|439.38|443.36|439.26|9
1637204310000|2021-11-18 02:58:30|443.45|439.35|443.58|439.48|443.61|439.51|443.43|439.33|9
1637204320000|2021-11-18 02:58:40|443.6|439.5|443.73|439.63|443.76|439.66|443.6|439.5|11
1637204330000|2021-11-18 02:58:50|443.75|439.65|443.74|439.64|443.76|439.66|443.72|439.62|14
1637204340000|2021-11-18 02:59:00|443.75|439.65|443.74|439.64|443.75|439.65|443.74|439.64|2
1637204350000|2021-11-18 02:59:10|443.77|439.67|443.74|439.64|443.82|439.72|443.74|439.64|7
1637204360000|2021-11-18 02:59:20|443.73|439.63|443.57|439.47|443.74|439.64|443.55|439.45|12
1637204370000|2021-11-18 02:59:30|443.5|439.4|443.1|439|443.56|439.46|443.02|438.92|19
1637204380000|2021-11-18 02:59:40|443.02|438.92|443.1|439|443.18|439.08|443.02|438.92|22
1637204390000|2021-11-18 02:59:50|443.07|438.97|443.22|439.12|443.22|439.12|442.95|438.85|22
1637204400000|2021-11-18 03:00:00|443.25|439.15|443.55|439.45|443.6|439.5|443.16|439.06|22
1637204410000|2021-11-18 03:00:10|443.54|439.44|443.68|439.58|443.68|439.58|443.43|439.33|22
1637204420000|2021-11-18 03:00:20|443.66|439.56|443.73|439.63|443.73|439.63|443.65|439.55|7
1637204430000|2021-11-18 03:00:30|443.7|439.6|443.75|439.65|443.9|439.8|443.7|439.6|16
1637204440000|2021-11-18 03:00:40|443.74|439.64|443.66|439.56|443.74|439.64|443.62|439.52|16
1637204450000|2021-11-18 03:00:50|443.65|439.55|443.64|439.54|443.67|439.57|443.64|439.54|14
1637204460000|2021-11-18 03:01:00|443.66|439.56|443.5|439.4|443.66|439.56|443.5|439.4|10
1637204470000|2021-11-18 03:01:10|443.47|439.37|443.47|439.37|443.5|439.4|443.33|439.23|24
1637204480000|2021-11-18 03:01:20|443.46|439.36|443.46|439.36|443.5|439.4|443.4|439.3|21
1637204490000|2021-11-18 03:01:30|443.5|439.4|443.46|439.36|443.5|439.4|443.4|439.3|12
1637204500000|2021-11-18 03:01:40|443.51|439.41|443.45|439.35|443.51|439.41|443.4|439.3|8
1637204510000|2021-11-18 03:01:50|443.4|439.3|443.36|439.26|443.46|439.36|443.36|439.26|11
1637204520000|2021-11-18 03:02:00|443.44|439.34|443.2|439.1|443.44|439.34|443.15|439.05|15
1637204530000|2021-11-18 03:02:10|443.23|439.13|443|438.9|443.23|439.13|443|438.9|18
1637204540000|2021-11-18 03:02:20|442.95|438.85|442.8|438.7|443.01|438.91|442.8|438.7|14
1637204550000|2021-11-18 03:02:30|442.82|438.72|443|438.9|443.15|439.05|442.82|438.72|13
1637204560000|2021-11-18 03:02:40|443.04|438.94|443|438.9|443.11|439.01|443|438.9|18
1637204570000|2021-11-18 03:02:50|443.1|439|443.05|438.95|443.1|439|443.04|438.94|12
1637204580000|2021-11-18 03:03:00|443.06|438.96|443.04|438.94|443.16|439.06|443|438.9|20
1637204590000|2021-11-18 03:03:10|443.03|438.93|442.77|438.67|443.11|439.01|442.77|438.67|19
1637204600000|2021-11-18 03:03:20|442.8|438.7|442.86|438.76|442.92|438.82|442.74|438.64|10
1637204610000|2021-11-18 03:03:30|442.82|438.72|442.85|438.75|442.92|438.82|442.82|438.72|8
1637204620000|2021-11-18 03:03:40|442.86|438.76|442.85|438.75|442.92|438.82|442.82|438.72|8
1637204630000|2021-11-18 03:03:50|442.87|438.77|442.86|438.76|442.9|438.8|442.83|438.73|10
1637204640000|2021-11-18 03:04:00|442.85|438.75|442.93|438.83|443|438.9|442.84|438.74|12
1637204650000|2021-11-18 03:04:10|442.94|438.84|442.93|438.83|442.94|438.84|442.93|438.83|2
1637204660000|2021-11-18 03:04:20|442.95|438.85|442.93|438.83|442.95|438.85|442.93|438.83|2
1637204670000|2021-11-18 03:04:30|442.94|438.84|442.94|438.84|442.97|438.87|442.93|438.83|7
1637204680000|2021-11-18 03:04:40|442.97|438.87|442.84|438.74|442.98|438.88|442.83|438.73|14
1637204690000|2021-11-18 03:04:50|442.85|438.75|442.8|438.7|442.93|438.83|442.8|438.7|21
1637204700000|2021-11-18 03:05:00|442.86|438.76|442.8|438.7|442.86|438.76|442.8|438.7|5
1637204710000|2021-11-18 03:05:10|442.86|438.76|442.76|438.66|442.86|438.76|442.75|438.65|11
1637204720000|2021-11-18 03:05:20|442.82|438.72|442.76|438.66|442.82|438.72|442.76|438.66|4
1637204730000|2021-11-18 03:05:30|442.83|438.73|442.7|438.6|442.83|438.73|442.7|438.6|8
1637204740000|2021-11-18 03:05:40|442.79|438.69|442.79|438.69|442.79|438.69|442.78|438.68|3
1637204750000|2021-11-18 03:05:50|442.78|438.68|442.77|438.67|442.84|438.74|442.7|438.6|14
1637204760000|2021-11-18 03:06:00|442.84|438.74|442.81|438.71|442.84|438.74|442.78|438.68|14
1637204770000|2021-11-18 03:06:10|442.78|438.68|441.68|437.58|442.85|438.75|441.68|437.58|19
1637204780000|2021-11-18 03:06:20|441.71|437.61|440.69|436.59|441.74|437.64|440.45|436.35|34
1637204790000|2021-11-18 03:06:30|440.8|436.7|441.15|437.05|441.28|437.18|440.8|436.7|28
1637204800000|2021-11-18 03:06:40|441.1|437|440.88|436.78|441.57|437.47|440.88|436.78|23
1637204810000|2021-11-18 03:06:50|440.83|436.73|440.65|436.55|440.88|436.78|440.59|436.49|20
1637204820000|2021-11-18 03:07:00|440.6|436.5|440.75|436.65|440.8|436.7|440.49|436.39|18
1637204830000|2021-11-18 03:07:10|440.85|436.75|441.02|436.92|441.17|437.07|440.83|436.73|26
1637204840000|2021-11-18 03:07:20|441.03|436.93|440.74|436.64|441.05|436.95|440.74|436.64|15
1637204850000|2021-11-18 03:07:30|440.85|436.75|440.85|436.75|440.85|436.75|440.74|436.64|5
1637204860000|2021-11-18 03:07:40|440.73|436.63|440.5|436.4|440.87|436.77|440.5|436.4|7
1637204870000|2021-11-18 03:07:50|440.45|436.35|440.52|436.42|440.52|436.42|440.3|436.2|14
1637204880000|2021-11-18 03:08:00|440.6|436.5|440.55|436.45|440.6|436.5|440.5|436.4|5
1637204890000|2021-11-18 03:08:10|440.6|436.5|440.7|436.6|440.72|436.62|440.59|436.49|14
1637204900000|2021-11-18 03:08:20|440.65|436.55|440.53|436.43|440.65|436.55|440.48|436.38|7
1637204910000|2021-11-18 03:08:30|440.55|436.45|440.42|436.32|440.59|436.49|440.4|436.3|10
1637204920000|2021-11-18 03:08:40|440.41|436.31|440.5|436.4|440.5|436.4|440.25|436.15|14
1637204930000|2021-11-18 03:08:50|440.4|436.3|440.41|436.31|440.42|436.32|440.36|436.26|13
1637204940000|2021-11-18 03:09:00|440.38|436.28|440.43|436.33|440.51|436.41|440.28|436.18|19
1637204950000|2021-11-18 03:09:10|440.42|436.32|440.4|436.3|440.43|436.33|440.35|436.25|11
1637204960000|2021-11-18 03:09:20|440.38|436.28|440.35|436.25|440.38|436.28|440.35|436.25|7
1637204970000|2021-11-18 03:09:30|440.39|436.29|440.36|436.26|440.45|436.35|440.28|436.18|15
1637204980000|2021-11-18 03:09:40|440.37|436.27|440.5|436.4|440.5|436.4|440.35|436.25|21
1637204990000|2021-11-18 03:09:50|440.43|436.33|440.6|436.5|440.6|436.5|440.34|436.24|16
1637205000000|2021-11-18 03:10:00|440.59|436.49|440.45|436.35|440.59|436.49|440.37|436.27|17
1637205010000|2021-11-18 03:10:10|440.43|436.33|440.5|436.4|440.5|436.4|440.3|436.2|14
1637205020000|2021-11-18 03:10:20|440.54|436.44|440.55|436.45|440.66|436.56|440.5|436.4|12
1637205030000|2021-11-18 03:10:30|440.5|436.4|440.49|436.39|440.6|436.5|440.49|436.39|4
1637205040000|2021-11-18 03:10:40|440.6|436.5|440.59|436.49|440.6|436.5|440.5|436.4|8
1637205050000|2021-11-18 03:10:50|440.7|436.6|440.5|436.4|440.7|436.6|440.5|436.4|4
1637205060000|2021-11-18 03:11:00|440.6|436.5|440.6|436.5|440.66|436.56|440.54|436.44|9
1637205070000|2021-11-18 03:11:10|440.65|436.55|440.37|436.27|440.65|436.55|440.37|436.27|10
1637205080000|2021-11-18 03:11:20|440.32|436.22|440.3|436.2|440.45|436.35|440.3|436.2|7
1637205090000|2021-11-18 03:11:30|440.4|436.3|440.31|436.21|440.4|436.3|440.25|436.15|12
1637205100000|2021-11-18 03:11:40|440.33|436.23|439.94|435.84|440.36|436.26|439.9|435.8|17
1637205110000|2021-11-18 03:11:50|439.85|435.75|439.94|435.84|439.95|435.85|439.83|435.73|13
1637205120000|2021-11-18 03:12:00|439.88|435.78|439.27|435.17|439.88|435.78|439.27|435.17|17
1637205130000|2021-11-18 03:12:10|439.3|435.2|439.25|435.15|439.3|435.2|439.23|435.13|10
1637205140000|2021-11-18 03:12:20|439.2|435.1|438.78|434.68|439.3|435.2|438.78|434.68|22
1637205150000|2021-11-18 03:12:30|438.81|434.71|439.14|435.04|439.2|435.1|438.81|434.71|24
1637205160000|2021-11-18 03:12:40|439.1|435|438.8|434.7|439.1|435|438.8|434.7|15
1637205170000|2021-11-18 03:12:50|438.77|434.67|439.08|434.98|439.08|434.98|438.77|434.67|15
1637205180000|2021-11-18 03:13:00|438.99|434.89|439.04|434.94|439.06|434.96|438.9|434.8|24
1637205190000|2021-11-18 03:13:10|439.05|434.95|438.68|434.58|439.1|435|438.68|434.58|19
1637205200000|2021-11-18 03:13:20|438.75|434.65|438.63|434.53|438.75|434.65|438.62|434.52|13
1637205210000|2021-11-18 03:13:30|438.64|434.54|438.6|434.5|438.73|434.63|438.59|434.49|14
1637205220000|2021-11-18 03:13:40|438.55|434.45|438.49|434.39|438.61|434.51|438.4|434.3|25
1637205230000|2021-11-18 03:13:50|438.35|434.25|438.38|434.28|438.51|434.41|438.35|434.25|12
1637205240000|2021-11-18 03:14:00|438.51|434.41|438.73|434.63|438.8|434.7|438.3|434.2|21
1637205250000|2021-11-18 03:14:10|438.75|434.65|438.75|434.65|438.75|434.65|438.7|434.6|8
1637205260000|2021-11-18 03:14:20|438.73|434.63|438.46|434.36|438.75|434.65|438.46|434.36|13
1637205270000|2021-11-18 03:14:30|438.45|434.35|438.62|434.52|438.64|434.54|438.4|434.3|11
1637205280000|2021-11-18 03:14:40|438.63|434.53|438.51|434.41|438.77|434.67|438.51|434.41|12
1637205290000|2021-11-18 03:14:50|438.54|434.44|438.47|434.37|438.61|434.51|438.4|434.3|14
1637205300000|2021-11-18 03:15:00|438.48|434.38|438.46|434.36|438.51|434.41|438.4|434.3|18
1637205320000|2021-11-18 03:15:20|438.4|434.3|438.45|434.35|438.55|434.45|438.4|434.3|10
1637205330000|2021-11-18 03:15:30|438.55|434.45|438.64|434.54|438.64|434.54|438.5|434.4|12
1637205340000|2021-11-18 03:15:40|438.63|434.53|439.14|435.04|439.16|435.06|438.6|434.5|19
1637205350000|2021-11-18 03:15:50|439.1|435|439|434.9|439.23|435.13|438.95|434.85|22
1637205360000|2021-11-18 03:16:00|439.06|434.96|439|434.9|439.13|435.03|439|434.9|16
1637205370000|2021-11-18 03:16:10|439.1|435|439.2|435.1|439.26|435.16|439.1|435|12
1637205380000|2021-11-18 03:16:20|439.24|435.14|439.16|435.06|439.25|435.15|439.1|435|11
1637205390000|2021-11-18 03:16:30|439.1|435|439.22|435.12|439.4|435.3|439.1|435|17
1637205400000|2021-11-18 03:16:40|439.23|435.13|439.24|435.14|439.28|435.18|439.2|435.1|13
1637205410000|2021-11-18 03:16:50|439.25|435.15|439.31|435.21|439.35|435.25|439.2|435.1|13
1637205420000|2021-11-18 03:17:00|439.3|435.2|439.25|435.15|439.35|435.25|439.25|435.15|10
1637205430000|2021-11-18 03:17:10|439.27|435.17|439.3|435.2|439.31|435.21|439.25|435.15|7
1637205440000|2021-11-18 03:17:20|439.34|435.24|439.4|435.3|439.49|435.39|439.34|435.24|8
1637205450000|2021-11-18 03:17:30|439.45|435.35|439.42|435.32|439.5|435.4|439.35|435.25|11
1637205460000|2021-11-18 03:17:40|439.45|435.35|439.45|435.35|439.5|435.4|439.3|435.2|19
1637205470000|2021-11-18 03:17:50|439.44|435.34|439.5|435.4|439.5|435.4|439.44|435.34|7
1637205480000|2021-11-18 03:18:00|439.45|435.35|439.5|435.4|439.52|435.42|439.4|435.3|7
1637205490000|2021-11-18 03:18:10|439.51|435.41|439.7|435.6|439.7|435.6|439.4|435.3|15
1637205500000|2021-11-18 03:18:20|439.72|435.62|439.85|435.75|439.92|435.82|439.7|435.6|11
1637205510000|2021-11-18 03:18:30|439.91|435.81|439.9|435.8|439.91|435.81|439.86|435.76|8
1637205520000|2021-11-18 03:18:40|439.88|435.78|439.75|435.65|439.95|435.85|439.75|435.65|12
1637205530000|2021-11-18 03:18:50|439.65|435.55|439.55|435.45|439.66|435.56|439.5|435.4|9
1637205540000|2021-11-18 03:19:00|439.5|435.4|439.7|435.6|439.7|435.6|439.5|435.4|10
1637205550000|2021-11-18 03:19:10|439.66|435.56|439.6|435.5|439.66|435.56|439.58|435.48|10
1637205560000|2021-11-18 03:19:20|439.58|435.48|439.5|435.4|439.69|435.59|439.47|435.37|17
1637205570000|2021-11-18 03:19:30|439.39|435.29|438.8|434.7|439.39|435.29|438.8|434.7|20
1637205580000|2021-11-18 03:19:40|438.75|434.65|438.82|434.72|438.95|434.85|438.75|434.65|10
1637205590000|2021-11-18 03:19:50|438.81|434.71|438.72|434.62|438.81|434.71|438.7|434.6|10
1637205600000|2021-11-18 03:20:00|438.7|434.6|438.56|434.46|438.75|434.65|438.56|434.46|13
1637205610000|2021-11-18 03:20:10|438.51|434.41|438.47|434.37|438.53|434.43|438.4|434.3|8
1637205620000|2021-11-18 03:20:20|438.48|434.38|438.4|434.3|438.53|434.43|438.4|434.3|5
1637205630000|2021-11-18 03:20:30|438.46|434.36|438.61|434.51|438.66|434.56|438.46|434.36|21
1637205640000|2021-11-18 03:20:40|438.63|434.53|438.48|434.38|438.63|434.53|438.42|434.32|22
1637205650000|2021-11-18 03:20:50|438.2|434.1|438.75|434.65|438.8|434.7|438.2|434.1|24
1637205660000|2021-11-18 03:21:00|438.76|434.66|438.8|434.7|438.85|434.75|438.75|434.65|6
1637205670000|2021-11-18 03:21:10|438.75|434.65|438.7|434.6|438.75|434.65|438.7|434.6|2
1637205680000|2021-11-18 03:21:20|438.65|434.55|438.4|434.3|438.7|434.6|438.4|434.3|11
1637205690000|2021-11-18 03:21:30|438.53|434.43|438.5|434.4|438.55|434.45|438.4|434.3|15
1637205700000|2021-11-18 03:21:40|438.57|434.47|438.54|434.44|438.57|434.47|438.45|434.35|15
1637205710000|2021-11-18 03:21:50|438.5|434.4|438.4|434.3|438.57|434.47|438.4|434.3|13
1637205720000|2021-11-18 03:22:00|438.47|434.37|438.48|434.38|438.61|434.51|438.4|434.3|12
1637205730000|2021-11-18 03:22:10|438.57|434.47|438.4|434.3|438.62|434.52|438.4|434.3|14
1637205740000|2021-11-18 03:22:20|438.49|434.39|438.63|434.53|438.63|434.53|438.49|434.39|14
1637205750000|2021-11-18 03:22:30|438.62|434.52|438.71|434.61|438.77|434.67|438.6|434.5|10
1637205760000|2021-11-18 03:22:40|438.69|434.59|438.66|434.56|438.71|434.61|438.66|434.56|6
1637205770000|2021-11-18 03:22:50|438.69|434.59|438.6|434.5|438.7|434.6|438.6|434.5|6
1637205780000|2021-11-18 03:23:00|438.5|434.4|438.45|434.35|438.5|434.4|438.45|434.35|4
1637205790000|2021-11-18 03:23:10|438.48|434.38|438.6|434.5|438.65|434.55|438.45|434.35|8
1637205800000|2021-11-18 03:23:20|438.58|434.48|438.5|434.4|438.58|434.48|438.5|434.4|3
1637205810000|2021-11-18 03:23:30|438.52|434.42|438.52|434.42|438.53|434.43|438.5|434.4|4
1637205820000|2021-11-18 03:23:40|438.55|434.45|438.47|434.37|438.55|434.45|438.4|434.3|10
1637205830000|2021-11-18 03:23:50|438.39|434.29|438.46|434.36|438.47|434.37|438.37|434.27|5
1637205840000|2021-11-18 03:24:00|438.4|434.3|438.37|434.27|438.46|434.36|438.37|434.27|3
1637205850000|2021-11-18 03:24:10|438.46|434.36|438.1|434|438.46|434.36|438.04|433.94|14
1637205860000|2021-11-18 03:24:20|438.07|433.97|438.27|434.17|438.3|434.2|438.07|433.97|19
1637205870000|2021-11-18 03:24:30|438.35|434.25|438.33|434.23|438.4|434.3|438.28|434.18|16
1637205880000|2021-11-18 03:24:40|438.32|434.22|438.4|434.3|438.4|434.3|438.32|434.22|7
1637205890000|2021-11-18 03:24:50|438.33|434.23|438.3|434.2|438.38|434.28|438.15|434.05|24
1637205900000|2021-11-18 03:25:00|438.32|434.22|438.3|434.2|438.41|434.31|438.3|434.2|14
1637205910000|2021-11-18 03:25:10|438.36|434.26|438.5|434.4|438.5|434.4|438.33|434.23|11
1637205920000|2021-11-18 03:25:20|438.48|434.38|438.42|434.32|438.5|434.4|438.39|434.29|9
1637205930000|2021-11-18 03:25:30|438.4|434.3|438.5|434.4|438.5|434.4|438.35|434.25|18
1637205940000|2021-11-18 03:25:40|438.39|434.29|438.45|434.35|438.59|434.49|438.3|434.2|17
1637205950000|2021-11-18 03:25:50|438.46|434.36|438.47|434.37|438.7|434.6|438.4|434.3|15
1637205960000|2021-11-18 03:26:00|438.46|434.36|438.42|434.32|438.5|434.4|438.4|434.3|10
1637205970000|2021-11-18 03:26:10|438.43|434.33|438.5|434.4|438.6|434.5|438.4|434.3|13
1637205980000|2021-11-18 03:26:20|438.53|434.43|438.66|434.56|438.68|434.58|438.5|434.4|11
1637205990000|2021-11-18 03:26:30|438.7|434.6|438.92|434.82|438.92|434.82|438.63|434.53|13
1637206000000|2021-11-18 03:26:40|438.94|434.84|438.8|434.7|438.97|434.87|438.8|434.7|15
1637206010000|2021-11-18 03:26:50|438.78|434.68|438.76|434.66|438.85|434.75|438.7|434.6|8
1637206020000|2021-11-18 03:27:00|438.77|434.67|438.76|434.66|438.78|434.68|438.76|434.66|5
1637206030000|2021-11-18 03:27:10|438.73|434.63|438.82|434.72|438.85|434.75|438.73|434.63|14
1637206040000|2021-11-18 03:27:20|438.81|434.71|438.79|434.69|438.81|434.71|438.76|434.66|7
1637206050000|2021-11-18 03:27:30|438.78|434.68|438.95|434.85|438.95|434.85|438.78|434.68|13
1637206060000|2021-11-18 03:27:40|438.92|434.82|438.88|434.78|438.92|434.82|438.88|434.78|9
1637206070000|2021-11-18 03:27:50|438.89|434.79|439.1|435|439.1|435|438.84|434.74|15
1637206080000|2021-11-18 03:28:00|439.07|434.97|438.98|434.88|439.1|435|438.98|434.88|4
1637206090000|2021-11-18 03:28:10|438.95|434.85|438.75|434.65|438.95|434.85|438.68|434.58|11
1637206100000|2021-11-18 03:28:20|438.69|434.59|438.85|434.75|438.9|434.8|438.6|434.5|16
1637206110000|2021-11-18 03:28:30|438.9|434.8|438.48|434.38|438.9|434.8|438.48|434.38|18
1637206120000|2021-11-18 03:28:40|438.56|434.46|438.47|434.37|438.6|434.5|438.47|434.37|8
1637206130000|2021-11-18 03:28:50|438.55|434.45|438.72|434.62|438.72|434.62|438.55|434.45|12
1637206140000|2021-11-18 03:29:00|438.76|434.66|438.76|434.66|438.76|434.66|438.69|434.59|11
1637206150000|2021-11-18 03:29:10|438.6|434.5|438.77|434.67|438.9|434.8|438.6|434.5|20
1637206160000|2021-11-18 03:29:20|438.82|434.72|438.82|434.72|438.9|434.8|438.78|434.68|8
1637206170000|2021-11-18 03:29:30|438.8|434.7|438.52|434.42|438.82|434.72|438.5|434.4|22
1637206180000|2021-11-18 03:29:40|438.51|434.41|438.5|434.4|438.51|434.41|438.5|434.4|4
1637206190000|2021-11-18 03:29:50|438.46|434.36|438.56|434.46|438.56|434.46|438.46|434.36|12
1637206200000|2021-11-18 03:30:00|438.58|434.48|438.85|434.75|438.91|434.81|438.53|434.43|22
1637206210000|2021-11-18 03:30:10|438.81|434.71|438.5|434.4|438.81|434.71|438.46|434.36|23
1637206220000|2021-11-18 03:30:20|438.49|434.39|438.17|434.07|438.49|434.39|438.05|433.95|23
1637206230000|2021-11-18 03:30:30|438.1|434|438.01|433.91|438.2|434.1|437.98|433.88|11
1637206240000|2021-11-18 03:30:40|438|433.9|437.96|433.86|438.04|433.94|437.94|433.84|11
1637206250000|2021-11-18 03:30:50|438|433.9|438.1|434|438.1|434|437.95|433.85|17
1637206260000|2021-11-18 03:31:00|438.03|433.93|438.05|433.95|438.13|434.03|437.94|433.84|15
1637206270000|2021-11-18 03:31:10|438.03|433.93|438|433.9|438.07|433.97|437.9|433.8|18
1637206280000|2021-11-18 03:31:20|438.01|433.91|438.07|433.97|438.11|434.01|438|433.9|9
1637206290000|2021-11-18 03:31:30|438.08|433.98|438.05|433.95|438.13|434.03|438|433.9|5
1637206300000|2021-11-18 03:31:40|438.07|433.97|438.28|434.18|438.33|434.23|438.06|433.96|17
1637206310000|2021-11-18 03:31:50|438.24|434.14|438.06|433.96|438.27|434.17|438.06|433.96|15
1637206320000|2021-11-18 03:32:00|438.21|434.11|438.18|434.08|438.23|434.13|438.11|434.01|20
1637206330000|2021-11-18 03:32:10|438.28|434.18|438.22|434.12|438.35|434.25|438.2|434.1|17
1637206340000|2021-11-18 03:32:20|438.18|434.08|438.27|434.17|438.27|434.17|438.01|433.91|18
1637206350000|2021-11-18 03:32:30|438.21|434.11|438.21|434.11|438.37|434.27|438.1|434|21
1637206360000|2021-11-18 03:32:40|438.22|434.12|438.18|434.08|438.23|434.13|438.18|434.08|5
1637206380000|2021-11-18 03:33:00|438.23|434.13|438.19|434.09|438.23|434.13|438.11|434.01|8
1637206390000|2021-11-18 03:33:10|438.11|434.01|438.25|434.15|438.25|434.15|438.1|434|5
1637206400000|2021-11-18 03:33:20|438.18|434.08|438.02|433.92|438.18|434.08|438|433.9|10
1637206410000|2021-11-18 03:33:30|438.01|433.91|438.03|433.93|438.04|433.94|437.97|433.87|8
1637206420000|2021-11-18 03:33:40|438.01|433.91|437.9|433.8|438.01|433.91|437.88|433.78|12
1637206430000|2021-11-18 03:33:50|437.96|433.86|438|433.9|438.1|434|437.89|433.79|15
1637206440000|2021-11-18 03:34:00|437.93|433.83|437.96|433.86|437.98|433.88|437.7|433.6|16
1637206450000|2021-11-18 03:34:10|437.9|433.8|438|433.9|438|433.9|437.83|433.73|14
1637206460000|2021-11-18 03:34:20|438.03|433.93|438.1|434|438.15|434.05|438|433.9|10
1637206470000|2021-11-18 03:34:30|438|433.9|438.11|434.01|438.11|434.01|438|433.9|4
1637206480000|2021-11-18 03:34:40|438|433.9|437.82|433.72|438.06|433.96|437.82|433.72|12
1637206490000|2021-11-18 03:34:50|437.84|433.74|437.89|433.79|437.93|433.83|437.79|433.69|12
1637206500000|2021-11-18 03:35:00|437.88|433.78|438.01|433.91|438.08|433.98|437.87|433.77|15
1637206510000|2021-11-18 03:35:10|437.99|433.89|437.93|433.83|438.08|433.98|437.88|433.78|20
1637206520000|2021-11-18 03:35:20|437.92|433.82|437.83|433.73|437.94|433.84|437.83|433.73|12
1637206530000|2021-11-18 03:35:30|437.87|433.77|437.88|433.78|437.99|433.89|437.8|433.7|22
1637206540000|2021-11-18 03:35:40|437.9|433.8|437.79|433.69|437.95|433.85|437.7|433.6|15
1637206550000|2021-11-18 03:35:50|437.8|433.7|437.79|433.69|437.8|433.7|437.79|433.69|2
1637206560000|2021-11-18 03:36:00|437.81|433.71|438.13|434.03|438.13|434.03|437.79|433.69|17
1637206570000|2021-11-18 03:36:10|438.14|434.04|438.11|434.01|438.22|434.12|437.91|433.81|16
1637206580000|2021-11-18 03:36:20|438.03|433.93|438.03|433.93|438.05|433.95|437.97|433.87|12
1637206590000|2021-11-18 03:36:30|438|433.9|438.24|434.14|438.24|434.14|437.95|433.85|18
1637206600000|2021-11-18 03:36:40|438.23|434.13|437.94|433.84|438.23|434.13|437.94|433.84|12
1637206610000|2021-11-18 03:36:50|437.95|433.85|438.08|433.98|438.15|434.05|437.85|433.75|18
1637206620000|2021-11-18 03:37:00|438.12|434.02|437.98|433.88|438.14|434.04|437.98|433.88|7
1637206630000|2021-11-18 03:37:10|438.18|434.08|437.99|433.89|438.18|434.08|437.95|433.85|17
1637206640000|2021-11-18 03:37:20|437.98|433.88|437.87|433.77|437.98|433.88|437.69|433.59|12
1637206650000|2021-11-18 03:37:30|437.89|433.79|437.65|433.55|437.9|433.8|437.6|433.5|17
1637206660000|2021-11-18 03:37:40|437.63|433.53|437.83|433.73|437.83|433.73|437.63|433.53|12
1637206670000|2021-11-18 03:37:50|437.84|433.74|437.9|433.8|438|433.9|437.8|433.7|14
1637206680000|2021-11-18 03:38:00|437.85|433.75|437.9|433.8|437.9|433.8|437.8|433.7|17
1637206690000|2021-11-18 03:38:10|437.95|433.85|438.11|434.01|438.2|434.1|437.9|433.8|12
1637206700000|2021-11-18 03:38:20|438.15|434.05|438.19|434.09|438.22|434.12|438.04|433.94|13
1637206710000|2021-11-18 03:38:30|438.23|434.13|438.04|433.94|438.25|434.15|438.04|433.94|7
1637206720000|2021-11-18 03:38:40|438.05|433.95|438.18|434.08|438.25|434.15|438.05|433.95|13
1637206730000|2021-11-18 03:38:50|438.22|434.12|438.4|434.3|438.4|434.3|438.19|434.09|10
1637206740000|2021-11-18 03:39:00|438.35|434.25|438.38|434.28|438.38|434.28|438.27|434.17|9
1637206750000|2021-11-18 03:39:10|438.39|434.29|438.38|434.28|438.42|434.32|438.33|434.23|10
1637206760000|2021-11-18 03:39:20|438.33|434.23|438.53|434.43|438.54|434.44|438.27|434.17|14
1637206770000|2021-11-18 03:39:30|438.57|434.47|438.55|434.45|438.58|434.48|438.52|434.42|10
1637206780000|2021-11-18 03:39:40|438.52|434.42|438.35|434.25|438.55|434.45|438.35|434.25|10
1637206790000|2021-11-18 03:39:50|438.5|434.4|438.53|434.43|438.56|434.46|438.38|434.28|9
1637206800000|2021-11-18 03:40:00|438.51|434.41|438.52|434.42|438.56|434.46|438.5|434.4|11
1637206810000|2021-11-18 03:40:10|438.35|434.25|438.45|434.35|438.53|434.43|438.3|434.2|11
1637206820000|2021-11-18 03:40:20|438.47|434.37|438.38|434.28|438.51|434.41|438.38|434.28|16
1637206830000|2021-11-18 03:40:30|438.3|434.2|438.57|434.47|438.57|434.47|438.3|434.2|18
1637206840000|2021-11-18 03:40:40|438.58|434.48|438.13|434.03|438.59|434.49|438.1|434|18
1637206850000|2021-11-18 03:40:50|438.12|434.02|438.14|434.04|438.3|434.2|438.1|434|12
1637206860000|2021-11-18 03:41:00|438.12|434.02|438.19|434.09|438.19|434.09|438.03|433.93|17
1637206870000|2021-11-18 03:41:10|438.2|434.1|438.16|434.06|438.22|434.12|438.14|434.04|8
1637206880000|2021-11-18 03:41:20|438.15|434.05|438.18|434.08|438.22|434.12|437.96|433.86|17
1637206890000|2021-11-18 03:41:30|438.17|434.07|438.2|434.1|438.21|434.11|437.97|433.87|14
1637206900000|2021-11-18 03:41:40|438.23|434.13|438.3|434.2|438.39|434.29|438.23|434.13|4
1637206910000|2021-11-18 03:41:50|438.28|434.18|438.25|434.15|438.32|434.22|438.2|434.1|7
1637206920000|2021-11-18 03:42:00|438.1|434|438.43|434.33|438.43|434.33|438.1|434|23
1637206930000|2021-11-18 03:42:10|438.42|434.32|438.47|434.37|438.49|434.39|438.36|434.26|10
1637206940000|2021-11-18 03:42:20|438.44|434.34|438.45|434.35|438.48|434.38|438.27|434.17|12
1637206950000|2021-11-18 03:42:30|438.42|434.32|438.5|434.4|438.52|434.42|438.42|434.32|9
1637206960000|2021-11-18 03:42:40|438.49|434.39|438.41|434.31|438.52|434.42|438.3|434.2|17
1637206970000|2021-11-18 03:42:50|438.39|434.29|438.53|434.43|438.54|434.44|438.39|434.29|5
1637206980000|2021-11-18 03:43:00|438.41|434.31|438.46|434.36|438.53|434.43|438.41|434.31|8
1637206990000|2021-11-18 03:43:10|438.53|434.43|438.47|434.37|438.53|434.43|438.41|434.31|16
1637207000000|2021-11-18 03:43:20|438.5|434.4|438.3|434.2|438.5|434.4|438.2|434.1|19
1637207010000|2021-11-18 03:43:30|438.2|434.1|438.4|434.3|438.44|434.34|438.2|434.1|12
1637207020000|2021-11-18 03:43:40|438.41|434.31|438.41|434.31|438.42|434.32|438.4|434.3|4
1637207030000|2021-11-18 03:43:50|438.27|434.17|438.39|434.29|438.39|434.29|438.19|434.09|4
1637207040000|2021-11-18 03:44:00|438.41|434.31|438.38|434.28|438.42|434.32|438.18|434.08|10
1637207050000|2021-11-18 03:44:10|438.39|434.29|438.39|434.29|438.39|434.29|438.18|434.08|11
1637207060000|2021-11-18 03:44:20|438.3|434.2|438.26|434.16|438.39|434.29|438.17|434.07|7
1637207070000|2021-11-18 03:44:30|438.24|434.14|438.32|434.22|438.34|434.24|438.24|434.14|16
1637207080000|2021-11-18 03:44:40|438.27|434.17|438.23|434.13|438.3|434.2|438.23|434.13|7
1637207090000|2021-11-18 03:44:50|438.24|434.14|438.1|434|438.25|434.15|438.07|433.97|17
1637207100000|2021-11-18 03:45:00|438.06|433.96|438.03|433.93|438.09|433.99|437.84|433.74|15
1637207110000|2021-11-18 03:45:10|438|433.9|438.02|433.92|438.06|433.96|438|433.9|14
1637207120000|2021-11-18 03:45:20|438.03|433.93|438.15|434.05|438.2|434.1|438|433.9|13
1637207130000|2021-11-18 03:45:30|438.1|434|437.94|433.84|438.35|434.25|437.94|433.84|18
1637207140000|2021-11-18 03:45:40|438|433.9|438.13|434.03|438.16|434.06|437.98|433.88|18
1637207150000|2021-11-18 03:45:50|438.01|433.91|438.1|434|438.26|434.16|438|433.9|10
1637207160000|2021-11-18 03:46:00|438.11|434.01|437.85|433.75|438.27|434.17|437.85|433.75|16
1637207170000|2021-11-18 03:46:10|437.87|433.77|437.85|433.75|438.01|433.91|437.85|433.75|14
1637207180000|2021-11-18 03:46:20|437.8|433.7|437.9|433.8|438.11|434.01|437.8|433.7|23
1637207190000|2021-11-18 03:46:30|437.91|433.81|437.81|433.71|438|433.9|437.81|433.71|15
1637207200000|2021-11-18 03:46:40|437.82|433.72|437.6|433.5|437.86|433.76|437.6|433.5|17
1637207210000|2021-11-18 03:46:50|437.55|433.45|437.45|433.35|437.55|433.45|437.45|433.35|8
1637207220000|2021-11-18 03:47:00|437.5|433.4|437.26|433.16|437.5|433.4|437.26|433.16|10
1637207230000|2021-11-18 03:47:10|437.35|433.25|437.08|432.98|437.4|433.3|437|432.9|15
1637207240000|2021-11-18 03:47:20|437.02|432.92|437.13|433.03|437.25|433.15|436.95|432.85|17
1637207250000|2021-11-18 03:47:30|437.09|432.99|437.25|433.15|437.38|433.28|437.09|432.99|15
1637207260000|2021-11-18 03:47:40|437.3|433.2|437.16|433.06|437.38|433.28|437.16|433.06|21
1637207270000|2021-11-18 03:47:50|437.24|433.14|437.25|433.15|437.28|433.18|437.09|432.99|10
1637207280000|2021-11-18 03:48:00|437.2|433.1|437.09|432.99|437.26|433.16|437.03|432.93|19
1637207290000|2021-11-18 03:48:10|437.08|432.98|437.07|432.97|437.12|433.02|436.92|432.82|18
1637207300000|2021-11-18 03:48:20|437.06|432.96|436.7|432.6|437.14|433.04|436.7|432.6|15
1637207310000|2021-11-18 03:48:30|436.75|432.65|437.16|433.06|437.21|433.11|436.7|432.6|22
1637207320000|2021-11-18 03:48:40|437.22|433.12|436.92|432.82|437.22|433.12|436.92|432.82|27
1637207330000|2021-11-18 03:48:50|436.9|432.8|436.99|432.89|437.16|433.06|436.9|432.8|9
1637207340000|2021-11-18 03:49:00|437.05|432.95|437.2|433.1|437.23|433.13|437|432.9|8
1637207350000|2021-11-18 03:49:10|437.21|433.11|436.9|432.8|437.21|433.11|436.9|432.8|12
1637207360000|2021-11-18 03:49:20|436.99|432.89|437.15|433.05|437.25|433.15|436.99|432.89|22
1637207370000|2021-11-18 03:49:30|437.1|433|437.34|433.24|437.34|433.24|437.1|433|18
1637207380000|2021-11-18 03:49:40|437.28|433.18|437.1|433|437.46|433.36|437.05|432.95|17
1637207390000|2021-11-18 03:49:50|437.11|433.01|437.25|433.15|437.25|433.15|437.1|433|12
1637207400000|2021-11-18 03:50:00|437.23|433.13|436.8|432.7|437.23|433.13|436.8|432.7|19
1637207410000|2021-11-18 03:50:10|436.85|432.75|436.92|432.82|436.92|432.82|436.61|432.51|21
1637207420000|2021-11-18 03:50:20|436.91|432.81|436.92|432.82|436.96|432.86|436.74|432.64|17
1637207430000|2021-11-18 03:50:30|436.9|432.8|436.95|432.85|437.06|432.96|436.77|432.67|18
1637207440000|2021-11-18 03:50:40|436.91|432.81|437.03|432.93|437.1|433|436.88|432.78|16
1637207450000|2021-11-18 03:50:50|437.08|432.98|436.64|432.54|437.08|432.98|436.62|432.52|13
1637207460000|2021-11-18 03:51:00|436.65|432.55|436.71|432.61|436.75|432.65|436.6|432.5|9
1637207470000|2021-11-18 03:51:10|436.75|432.65|436.63|432.53|436.75|432.65|436.55|432.45|11
1637207480000|2021-11-18 03:51:20|436.7|432.6|436.63|432.53|436.7|432.6|436.59|432.49|8
1637207490000|2021-11-18 03:51:30|436.58|432.48|436.63|432.53|436.7|432.6|436.55|432.45|8
1637207500000|2021-11-18 03:51:40|436.66|432.56|436.6|432.5|436.78|432.68|436.5|432.4|13
1637207510000|2021-11-18 03:51:50|436.63|432.53|437.08|432.98|437.08|432.98|436.62|432.52|25
1637207520000|2021-11-18 03:52:00|437.09|432.99|436.75|432.65|437.09|432.99|436.73|432.63|10
1637207530000|2021-11-18 03:52:10|436.73|432.63|436.79|432.69|437.3|433.2|436.73|432.63|26
1637207540000|2021-11-18 03:52:20|436.78|432.68|436.6|432.5|436.85|432.75|436.53|432.43|14
1637207550000|2021-11-18 03:52:30|436.49|432.39|436.33|432.23|436.6|432.5|436.33|432.23|8
1637207560000|2021-11-18 03:52:40|436.31|432.21|436.42|432.32|436.48|432.38|436.3|432.2|18
1637207570000|2021-11-18 03:52:50|436.43|432.33|436.43|432.33|436.51|432.41|436.26|432.16|12
1637207580000|2021-11-18 03:53:00|436.44|432.34|436.6|432.5|436.65|432.55|436.35|432.25|21
1637207590000|2021-11-18 03:53:10|436.66|432.56|436.62|432.52|436.76|432.66|436.5|432.4|12
1637207600000|2021-11-18 03:53:20|436.63|432.53|436.55|432.45|436.8|432.7|436.55|432.45|11
1637207610000|2021-11-18 03:53:30|436.56|432.46|436.65|432.55|436.7|432.6|436.51|432.41|16
1637207620000|2021-11-18 03:53:40|436.46|432.36|436.6|432.5|436.63|432.53|436.39|432.29|9
1637207630000|2021-11-18 03:53:50|436.5|432.4|436.6|432.5|436.7|432.6|436.43|432.33|11
1637207640000|2021-11-18 03:54:00|436.64|432.54|436.61|432.51|436.8|432.7|436.55|432.45|13
1637207650000|2021-11-18 03:54:10|436.6|432.5|436.65|432.55|436.75|432.65|436.43|432.33|17
1637207660000|2021-11-18 03:54:20|436.6|432.5|436.5|432.4|436.7|432.6|436.48|432.38|10
1637207670000|2021-11-18 03:54:30|436.62|432.52|436.35|432.25|436.62|432.52|436.3|432.2|10
1637207680000|2021-11-18 03:54:40|436.36|432.26|436.35|432.25|436.36|432.26|436.35|432.25|4
1637207690000|2021-11-18 03:54:50|436.36|432.26|436.42|432.32|436.43|432.33|436.35|432.25|9
1637207700000|2021-11-18 03:55:00|436.3|432.2|436.32|432.22|436.45|432.35|436.3|432.2|11
1637207710000|2021-11-18 03:55:10|436.35|432.25|436.55|432.45|436.62|432.52|436.35|432.25|11
1637207720000|2021-11-18 03:55:20|436.57|432.47|436.66|432.56|436.71|432.61|436.5|432.4|20
1637207730000|2021-11-18 03:55:30|436.65|432.55|436.65|432.55|436.68|432.58|436.6|432.5|5
1637207740000|2021-11-18 03:55:40|436.68|432.58|436.65|432.55|436.75|432.65|436.65|432.55|3
1637207750000|2021-11-18 03:55:50|436.5|432.4|436.59|432.49|436.59|432.49|436.5|432.4|2
1637207760000|2021-11-18 03:56:00|436.64|432.54|436.65|432.55|436.68|432.58|436.6|432.5|8
1637207770000|2021-11-18 03:56:10|436.64|432.54|436.76|432.66|436.76|432.66|436.55|432.45|9
1637207780000|2021-11-18 03:56:20|436.78|432.68|436.72|432.62|436.97|432.87|436.7|432.6|15
1637207790000|2021-11-18 03:56:30|436.84|432.74|436.75|432.65|436.84|432.74|436.7|432.6|9
1637207800000|2021-11-18 03:56:40|436.82|432.72|436.65|432.55|436.84|432.74|436.6|432.5|9
1637207810000|2021-11-18 03:56:50|436.67|432.57|436.4|432.3|436.67|432.57|436.4|432.3|7
1637207820000|2021-11-18 03:57:00|436.42|432.32|436.6|432.5|436.61|432.51|436.39|432.29|19
1637207830000|2021-11-18 03:57:10|436.58|432.48|436.59|432.49|436.61|432.51|436.5|432.4|9
1637207840000|2021-11-18 03:57:20|436.55|432.45|436.65|432.55|436.65|432.55|436.55|432.45|5
1637207850000|2021-11-18 03:57:30|436.64|432.54|436.7|432.6|436.85|432.75|436.64|432.54|5
1637207860000|2021-11-18 03:57:40|436.77|432.67|436.75|432.65|436.85|432.75|436.7|432.6|10
1637207870000|2021-11-18 03:57:50|436.8|432.7|436.8|432.7|436.87|432.77|436.74|432.64|12
1637207880000|2021-11-18 03:58:00|436.9|432.8|436.7|432.6|436.9|432.8|436.7|432.6|5
1637207890000|2021-11-18 03:58:10|436.71|432.61|436.8|432.7|436.8|432.7|436.7|432.6|5
1637207900000|2021-11-18 03:58:20|436.78|432.68|436.58|432.48|436.78|432.68|436.5|432.4|12
1637207910000|2021-11-18 03:58:30|436.5|432.4|436.45|432.35|436.65|432.55|436.35|432.25|10
1637207920000|2021-11-18 03:58:40|436.49|432.39|436.55|432.45|436.55|432.45|436.36|432.26|6
1637207930000|2021-11-18 03:58:50|436.59|432.49|436.57|432.47|436.6|432.5|436.42|432.32|11
1637207940000|2021-11-18 03:59:00|436.42|432.32|436.51|432.41|436.51|432.41|436.39|432.29|6
1637207950000|2021-11-18 03:59:10|436.55|432.45|436.45|432.35|436.55|432.45|436.45|432.35|3
1637207960000|2021-11-18 03:59:20|436.5|432.4|436.28|432.18|436.51|432.41|436.28|432.18|8
1637207970000|2021-11-18 03:59:30|436.37|432.27|436.4|432.3|436.47|432.37|436.37|432.27|8
1637207980000|2021-11-18 03:59:40|436.42|432.32|436.42|432.32|436.44|432.34|436.3|432.2|4
1637207990000|2021-11-18 03:59:50|436.24|432.14|436.39|432.29|436.4|432.3|436.24|432.14|4
1637208000000|2021-11-18 04:00:00|436.37|432.27|436.35|432.25|436.37|432.27|436.15|432.05|6
1637208010000|2021-11-18 04:00:10|436.34|432.24|436.35|432.25|436.35|432.25|436.15|432.05|8
1637208020000|2021-11-18 04:00:20|436.34|432.24|436|431.9|436.35|432.25|435.84|431.74|14
1637208030000|2021-11-18 04:00:30|436.07|431.97|435.93|431.83|436.12|432.02|435.82|431.72|14
1637208040000|2021-11-18 04:00:40|436.03|431.93|435.9|431.8|436.03|431.93|435.74|431.64|9
1637208050000|2021-11-18 04:00:50|435.95|431.85|436.41|432.31|436.45|432.35|435.72|431.62|29
1637208060000|2021-11-18 04:01:00|436.4|432.3|436.35|432.25|436.5|432.4|436.3|432.2|16
1637208070000|2021-11-18 04:01:10|436.4|432.3|436.3|432.2|436.43|432.33|436.29|432.19|6
1637208080000|2021-11-18 04:01:20|436.35|432.25|436.3|432.2|436.35|432.25|436.3|432.2|8
1637208090000|2021-11-18 04:01:30|436.32|432.22|436.18|432.08|436.36|432.26|436.15|432.05|22
1637208100000|2021-11-18 04:01:40|436.31|432.21|436.15|432.05|436.31|432.21|436|431.9|12
1637208110000|2021-11-18 04:01:50|436.05|431.95|436|431.9|436.12|432.02|435.9|431.8|13
1637208120000|2021-11-18 04:02:00|435.99|431.89|435.85|431.75|436.08|431.98|435.85|431.75|15
1637208130000|2021-11-18 04:02:10|435.9|431.8|435.81|431.71|435.93|431.83|435.81|431.71|5
1637208140000|2021-11-18 04:02:20|435.74|431.64|436.1|432|436.23|432.13|435.74|431.64|19
1637208150000|2021-11-18 04:02:30|436.17|432.07|436.27|432.17|436.27|432.17|436|431.9|20
1637208160000|2021-11-18 04:02:40|436.3|432.2|436.48|432.38|436.48|432.38|436.3|432.2|19
1637208170000|2021-11-18 04:02:50|436.47|432.37|436.34|432.24|436.54|432.44|436.3|432.2|13
1637208180000|2021-11-18 04:03:00|436.38|432.28|436.3|432.2|436.38|432.28|436.3|432.2|10
1637208190000|2021-11-18 04:03:10|436.34|432.24|436.57|432.47|436.59|432.49|436.34|432.24|17
1637208200000|2021-11-18 04:03:20|436.55|432.45|436.81|432.71|436.88|432.78|436.55|432.45|14
1637208210000|2021-11-18 04:03:30|436.92|432.82|436.8|432.7|436.94|432.84|436.8|432.7|8
1637208220000|2021-11-18 04:03:40|436.85|432.75|436.7|432.6|436.85|432.75|436.66|432.56|12
1637208230000|2021-11-18 04:03:50|436.69|432.59|436.65|432.55|436.79|432.69|436.6|432.5|13
1637208240000|2021-11-18 04:04:00|436.66|432.56|436.71|432.61|436.71|432.61|436.6|432.5|9
1637208250000|2021-11-18 04:04:10|436.7|432.6|436.71|432.61|436.71|432.61|436.7|432.6|2
1637208260000|2021-11-18 04:04:20|436.75|432.65|436.6|432.5|436.84|432.74|436.58|432.48|16
1637208270000|2021-11-18 04:04:30|436.5|432.4|436.62|432.52|436.7|432.6|436.48|432.38|17
1637208280000|2021-11-18 04:04:40|436.67|432.57|436.72|432.62|436.84|432.74|436.6|432.5|8
1637208290000|2021-11-18 04:04:50|436.75|432.65|436.71|432.61|436.75|432.65|436.63|432.53|14
1637208300000|2021-11-18 04:05:00|436.55|432.45|436.61|432.51|436.65|432.55|436.54|432.44|14
1637208310000|2021-11-18 04:05:10|436.63|432.53|436.98|432.88|437|432.9|436.6|432.5|22
1637208320000|2021-11-18 04:05:20|436.96|432.86|437.05|432.95|437.2|433.1|436.96|432.86|10
1637208330000|2021-11-18 04:05:30|437.09|432.99|437.19|433.09|437.2|433.1|437.09|432.99|15
1637208340000|2021-11-18 04:05:40|437.1|433|437.19|433.09|437.19|433.09|437.1|433|2
1637208350000|2021-11-18 04:05:50|437.1|433|437.3|433.2|437.35|433.25|437.1|433|13
1637208360000|2021-11-18 04:06:00|437.2|433.1|437.28|433.18|437.4|433.3|437.2|433.1|13
1637208370000|2021-11-18 04:06:10|437.2|433.1|437.25|433.15|437.3|433.2|437.15|433.05|10
1637208380000|2021-11-18 04:06:20|437.22|433.12|437.2|433.1|437.22|433.12|437.2|433.1|2
1637208390000|2021-11-18 04:06:30|437.19|433.09|437.08|432.98|437.2|433.1|437|432.9|10
1637208400000|2021-11-18 04:06:40|437.06|432.96|437.07|432.97|437.09|432.99|437.06|432.96|6
1637208410000|2021-11-18 04:06:50|436.96|432.86|436.98|432.88|437.07|432.97|436.96|432.86|3
1637208420000|2021-11-18 04:07:00|437|432.9|436.99|432.89|437.07|432.97|436.86|432.76|9
1637208430000|2021-11-18 04:07:10|437.06|432.96|437.06|432.96|437.06|432.96|437.04|432.94|5
1637208440000|2021-11-18 04:07:20|437.07|432.97|437.06|432.96|437.11|433.01|437.06|432.96|8
1637208450000|2021-11-18 04:07:30|437.08|432.98|437.16|433.06|437.17|433.07|437.05|432.95|15
1637208460000|2021-11-18 04:07:40|437.17|433.07|437.1|433|437.28|433.18|437.1|433|10
1637208470000|2021-11-18 04:07:50|437.11|433.01|437.11|433.01|437.11|433.01|437.11|433.01|1
1637208480000|2021-11-18 04:08:00|437.19|433.09|437.13|433.03|437.19|433.09|437.13|433.03|6
1637208490000|2021-11-18 04:08:10|437.14|433.04|437.2|433.1|437.27|433.17|437.1|433|21
1637208500000|2021-11-18 04:08:20|437.27|433.17|437.3|433.2|437.39|433.29|437.2|433.1|9
1637208510000|2021-11-18 04:08:30|437.25|433.15|437.46|433.36|437.48|433.38|437.25|433.15|14
1637208520000|2021-11-18 04:08:40|437.38|433.28|437.3|433.2|437.46|433.36|437.3|433.2|16
1637208530000|2021-11-18 04:08:50|437.35|433.25|437.27|433.17|437.36|433.26|437.24|433.14|16
1637208540000|2021-11-18 04:09:00|437.26|433.16|437.23|433.13|437.28|433.18|437.23|433.13|11
1637208550000|2021-11-18 04:09:10|437.2|433.1|437.26|433.16|437.4|433.3|437.2|433.1|7
1637208560000|2021-11-18 04:09:20|437.17|433.07|437.33|433.23|437.33|433.23|437.17|433.07|12
1637208570000|2021-11-18 04:09:30|437.31|433.21|437.44|433.34|437.44|433.34|437.2|433.1|14
1637208580000|2021-11-18 04:09:40|437.45|433.35|437.39|433.29|437.47|433.37|437.39|433.29|10
1637208590000|2021-11-18 04:09:50|437.37|433.27|437.09|432.99|437.4|433.3|437.05|432.95|18
1637208600000|2021-11-18 04:10:00|437.08|432.98|437.08|432.98|437.12|433.02|436.96|432.86|18
1637208610000|2021-11-18 04:10:10|437.09|432.99|437.25|433.15|437.25|433.15|437.09|432.99|20
1637208620000|2021-11-18 04:10:20|437.18|433.08|437.14|433.04|437.2|433.1|437.08|432.98|8
1637208630000|2021-11-18 04:10:30|437.12|433.02|437.22|433.12|437.22|433.12|437.1|433|8
1637208640000|2021-11-18 04:10:40|437.23|433.13|437.24|433.14|437.29|433.19|437.23|433.13|7
1637208650000|2021-11-18 04:10:50|437.17|433.07|437.12|433.02|437.24|433.14|437.12|433.02|5
1637208660000|2021-11-18 04:11:00|437.13|433.03|437.13|433.03|437.13|433.03|437.13|433.03|1
1637208670000|2021-11-18 04:11:10|437.15|433.05|437.19|433.09|437.19|433.09|437.13|433.03|4
1637208680000|2021-11-18 04:11:20|437.3|433.2|437.25|433.15|437.32|433.22|437.25|433.15|8
1637208690000|2021-11-18 04:11:30|437.3|433.2|437.1|433|437.3|433.2|437.09|432.99|8
1637208700000|2021-11-18 04:11:40|437.09|432.99|437.04|432.94|437.09|432.99|436.87|432.77|9
1637208710000|2021-11-18 04:11:50|437.03|432.93|437.01|432.91|437.03|432.93|436.93|432.83|9
1637208720000|2021-11-18 04:12:00|436.87|432.77|436.95|432.85|437.04|432.94|436.8|432.7|12
1637208730000|2021-11-18 04:12:10|436.94|432.84|436.51|432.41|436.95|432.85|436.47|432.37|20
1637208740000|2021-11-18 04:12:20|436.59|432.49|436.28|432.18|436.6|432.5|436.28|432.18|30
1637208750000|2021-11-18 04:12:30|436.31|432.21|436.22|432.12|436.31|432.21|436.15|432.05|13
1637208760000|2021-11-18 04:12:40|436.2|432.1|436.32|432.22|436.4|432.3|436.15|432.05|21
1637208770000|2021-11-18 04:12:50|436.3|432.2|436.35|432.25|436.37|432.27|436.2|432.1|19
1637208780000|2021-11-18 04:13:00|436.37|432.27|436.37|432.27|436.39|432.29|436.25|432.15|14
1637208790000|2021-11-18 04:13:10|436.38|432.28|436.45|432.35|436.45|432.35|436.25|432.15|11
1637208800000|2021-11-18 04:13:20|436.4|432.3|436.47|432.37|436.47|432.37|436.4|432.3|4
1637208810000|2021-11-18 04:13:30|436.56|432.46|436.56|432.46|436.56|432.46|436.56|432.46|1
1637208820000|2021-11-18 04:13:40|436.6|432.5|436.8|432.7|436.8|432.7|436.6|432.5|3
1637208830000|2021-11-18 04:13:50|436.84|432.74|436.87|432.77|436.88|432.78|436.8|432.7|4
1637208840000|2021-11-18 04:14:00|436.86|432.76|436.8|432.7|436.94|432.84|436.8|432.7|15
1637208850000|2021-11-18 04:14:10|436.78|432.68|436.8|432.7|436.9|432.8|436.77|432.67|13
1637208860000|2021-11-18 04:14:20|436.77|432.67|436.45|432.35|436.77|432.67|436.45|432.35|13
1637208870000|2021-11-18 04:14:30|436.46|432.36|436.44|432.34|436.46|432.36|436.44|432.34|3
1637208880000|2021-11-18 04:14:40|436.45|432.35|436.2|432.1|436.45|432.35|436.2|432.1|23
1637208890000|2021-11-18 04:14:50|436.21|432.11|435.88|431.78|436.21|432.11|435.88|431.78|19
1637208900000|2021-11-18 04:15:00|435.93|431.83|435.81|431.71|435.95|431.85|435.78|431.68|12
1637208910000|2021-11-18 04:15:10|435.85|431.75|436.3|432.2|436.45|432.35|435.75|431.65|24
1637208920000|2021-11-18 04:15:20|436.31|432.21|436.33|432.23|436.41|432.31|436.25|432.15|8
1637208930000|2021-11-18 04:15:30|436.32|432.22|436.45|432.35|436.55|432.45|436.32|432.22|11
1637208940000|2021-11-18 04:15:40|436.47|432.37|436.25|432.15|436.47|432.37|436.25|432.15|12
1637208950000|2021-11-18 04:15:50|436.34|432.24|436.4|432.3|436.6|432.5|436.3|432.2|15
1637208960000|2021-11-18 04:16:00|436.3|432.2|436.39|432.29|436.39|432.29|436.28|432.18|9
1637208970000|2021-11-18 04:16:10|436.34|432.24|436.35|432.25|436.39|432.29|436.34|432.24|3
1637208980000|2021-11-18 04:16:20|436.3|432.2|435.9|431.8|436.43|432.33|435.9|431.8|18
1637208990000|2021-11-18 04:16:30|436|431.9|435.95|431.85|436.1|432|435.9|431.8|15
1637209000000|2021-11-18 04:16:40|435.9|431.8|435.96|431.86|435.99|431.89|435.9|431.8|9
1637209010000|2021-11-18 04:16:50|435.95|431.85|436.1|432|436.14|432.04|435.95|431.85|16
1637209020000|2021-11-18 04:17:00|436.14|432.04|436.2|432.1|436.22|432.12|436.05|431.95|21
1637209030000|2021-11-18 04:17:10|436.15|432.05|435.9|431.8|436.15|432.05|435.9|431.8|11
1637209040000|2021-11-18 04:17:20|435.99|431.89|436.02|431.92|436.07|431.97|435.9|431.8|12
1637209050000|2021-11-18 04:17:30|436.01|431.91|435.98|431.88|436.01|431.91|435.9|431.8|10
1637209060000|2021-11-18 04:17:40|436|431.9|436.05|431.95|436.1|432|435.9|431.8|13
1637209070000|2021-11-18 04:17:50|436.1|432|435.93|431.83|436.1|432|435.93|431.83|8
1637209080000|2021-11-18 04:18:00|435.95|431.85|436.03|431.93|436.04|431.94|435.9|431.8|9
1637209090000|2021-11-18 04:18:10|436.04|431.94|435.92|431.82|436.09|431.99|435.92|431.82|8
1637209100000|2021-11-18 04:18:20|435.93|431.83|435.86|431.76|435.95|431.85|435.86|431.76|7
1637209110000|2021-11-18 04:18:30|435.85|431.75|435.83|431.73|435.86|431.76|435.83|431.73|5
1637209120000|2021-11-18 04:18:40|435.87|431.77|435.83|431.73|435.97|431.87|435.83|431.73|5
1637209130000|2021-11-18 04:18:50|435.85|431.75|435.88|431.78|435.93|431.83|435.8|431.7|5
1637209140000|2021-11-18 04:19:00|435.87|431.77|435.88|431.78|435.88|431.78|435.87|431.77|10
1637209150000|2021-11-18 04:19:10|435.89|431.79|435.92|431.82|435.93|431.83|435.87|431.77|6
1637209160000|2021-11-18 04:19:20|435.95|431.85|436|431.9|436.13|432.03|435.9|431.8|10
1637209170000|2021-11-18 04:19:30|436.01|431.91|436.01|431.91|436.01|431.91|435.95|431.85|10
1637209180000|2021-11-18 04:19:40|435.89|431.79|435.88|431.78|435.9|431.8|435.75|431.65|10
1637209190000|2021-11-18 04:19:50|435.87|431.77|435.7|431.6|435.89|431.79|435.7|431.6|8
1637209200000|2021-11-18 04:20:00|435.83|431.73|435.85|431.75|435.9|431.8|435.75|431.65|6
1637209210000|2021-11-18 04:20:10|435.87|431.77|435.98|431.88|436.11|432.01|435.8|431.7|12
1637209220000|2021-11-18 04:20:20|435.9|431.8|435.9|431.8|436.05|431.95|435.9|431.8|13
1637209230000|2021-11-18 04:20:30|435.85|431.75|435.9|431.8|436|431.9|435.85|431.75|13
1637209240000|2021-11-18 04:20:40|435.95|431.85|435.71|431.61|435.96|431.86|435.71|431.61|7
1637209250000|2021-11-18 04:20:50|435.9|431.8|435.83|431.73|435.9|431.8|435.83|431.73|7
1637209260000|2021-11-18 04:21:00|435.85|431.75|435.85|431.75|435.96|431.86|435.85|431.75|8
1637209270000|2021-11-18 04:21:10|435.9|431.8|436|431.9|436|431.9|435.82|431.72|3
1637209280000|2021-11-18 04:21:20|435.9|431.8|436|431.9|436.08|431.98|435.85|431.75|6
1637209290000|2021-11-18 04:21:30|436.04|431.94|435.9|431.8|436.1|432|435.9|431.8|6
1637209300000|2021-11-18 04:21:40|435.84|431.74|435.85|431.75|435.91|431.81|435.8|431.7|11
1637209310000|2021-11-18 04:21:50|435.95|431.85|435.85|431.75|435.95|431.85|435.81|431.71|6
1637209320000|2021-11-18 04:22:00|435.82|431.72|435.85|431.75|435.94|431.84|435.8|431.7|14
1637209330000|2021-11-18 04:22:10|435.84|431.74|435.82|431.72|435.9|431.8|435.8|431.7|11
1637209340000|2021-11-18 04:22:20|435.8|431.7|435.7|431.6|435.8|431.7|435.7|431.6|5
1637209350000|2021-11-18 04:22:30|435.69|431.59|435.75|431.65|435.85|431.75|435.69|431.59|8
1637209360000|2021-11-18 04:22:40|435.86|431.76|435.94|431.84|435.94|431.84|435.7|431.6|8
1637209370000|2021-11-18 04:22:50|436.01|431.91|436.15|432.05|436.15|432.05|435.88|431.78|13
1637209380000|2021-11-18 04:23:00|436.2|432.1|436.1|432|436.24|432.14|436.1|432|7
1637209390000|2021-11-18 04:23:10|436.15|432.05|436.15|432.05|436.16|432.06|436.15|432.05|3
1637209420000|2021-11-18 04:23:40|436.2|432.1|435.96|431.86|436.2|432.1|435.95|431.85|11
1637209430000|2021-11-18 04:23:50|435.95|431.85|435.96|431.86|436.02|431.92|435.88|431.78|15
1637209440000|2021-11-18 04:24:00|435.91|431.81|435.92|431.82|435.95|431.85|435.89|431.79|9
1637209450000|2021-11-18 04:24:10|435.91|431.81|435.92|431.82|436.02|431.92|435.86|431.76|9
1637209460000|2021-11-18 04:24:20|436.02|431.92|436.15|432.05|436.2|432.1|436|431.9|10
1637209470000|2021-11-18 04:24:30|436.12|432.02|436|431.9|436.2|432.1|436|431.9|15
1637209480000|2021-11-18 04:24:40|435.88|431.78|436.05|431.95|436.15|432.05|435.88|431.78|13
1637209490000|2021-11-18 04:24:50|436.08|431.98|435.85|431.75|436.08|431.98|435.85|431.75|9
1637209500000|2021-11-18 04:25:00|436.12|432.02|436.73|432.63|436.99|432.89|436|431.9|25
1637209510000|2021-11-18 04:25:10|436.66|432.56|437.32|433.22|437.32|433.22|436.35|432.25|34
1637209520000|2021-11-18 04:25:20|437.33|433.23|438.16|434.06|438.17|434.07|437.33|433.23|27
1637209530000|2021-11-18 04:25:30|438.21|434.11|438.13|434.03|438.25|434.15|437.97|433.87|34
1637209540000|2021-11-18 04:25:40|438.1|434|438.93|434.83|438.93|434.83|438.1|434|24
1637209550000|2021-11-18 04:25:50|439|434.9|439.05|434.95|439.11|435.01|438.91|434.81|20
1637209560000|2021-11-18 04:26:00|438.92|434.82|438.77|434.67|439.11|435.01|438.7|434.6|32
1637209570000|2021-11-18 04:26:10|438.81|434.71|438.4|434.3|438.95|434.85|438.4|434.3|29
1637209580000|2021-11-18 04:26:20|438.35|434.25|438.08|433.98|438.49|434.39|438.08|433.98|25
1637209590000|2021-11-18 04:26:30|438|433.9|438|433.9|438.22|434.12|437.93|433.83|23
1637209600000|2021-11-18 04:26:40|438.08|433.98|437.86|433.76|438.27|434.17|437.85|433.75|21
1637209610000|2021-11-18 04:26:50|437.85|433.75|437.35|433.25|437.85|433.75|437.35|433.25|13
1637209620000|2021-11-18 04:27:00|437.4|433.3|437.31|433.21|437.4|433.3|437.2|433.1|12
1637209630000|2021-11-18 04:27:10|437.35|433.25|436.45|432.35|437.35|433.25|436.42|432.32|30
1637209640000|2021-11-18 04:27:20|436.44|432.34|435.75|431.65|436.44|432.34|435.64|431.54|18
1637209650000|2021-11-18 04:27:30|435.7|431.6|435.43|431.33|435.7|431.6|435.3|431.2|23
1637209660000|2021-11-18 04:27:40|435.44|431.34|435.24|431.14|435.65|431.55|435.2|431.1|25
1637209670000|2021-11-18 04:27:50|435.2|431.1|434.29|430.19|435.25|431.15|434.28|430.18|28
1637209680000|2021-11-18 04:28:00|434.27|430.17|433.58|429.48|434.27|430.17|433.53|429.43|22
1637209690000|2021-11-18 04:28:10|433.62|429.52|433.39|429.29|433.79|429.69|433.36|429.26|22
1637209700000|2021-11-18 04:28:20|433.4|429.3|433|428.9|433.4|429.3|432.96|428.86|24
1637209710000|2021-11-18 04:28:30|433.02|428.92|433.1|429|433.22|429.12|433|428.9|22
1637209720000|2021-11-18 04:28:40|433.11|429.01|432.64|428.54|433.15|429.05|432.64|428.54|20
1637209730000|2021-11-18 04:28:50|432.66|428.56|431.89|427.79|432.7|428.6|431.8|427.7|21
1637209740000|2021-11-18 04:29:00|431.8|427.7|432.47|428.37|432.56|428.46|431.8|427.7|25
1637209750000|2021-11-18 04:29:10|432.46|428.36|432.8|428.7|432.85|428.75|432.32|428.22|29
1637209760000|2021-11-18 04:29:20|432.84|428.74|432.63|428.53|433|428.9|432.63|428.53|32
1637209770000|2021-11-18 04:29:30|432.64|428.54|432.25|428.15|432.79|428.69|432.25|428.15|20
1637209780000|2021-11-18 04:29:40|432.22|428.12|432.5|428.4|432.77|428.67|432.15|428.05|29
1637209790000|2021-11-18 04:29:50|432.53|428.43|432.7|428.6|432.8|428.7|432.53|428.43|22
1637209800000|2021-11-18 04:30:00|432.72|428.62|432.53|428.43|432.8|428.7|432.33|428.23|26
1637209810000|2021-11-18 04:30:10|432.25|428.15|432.3|428.2|432.43|428.33|432.24|428.14|13
1637209820000|2021-11-18 04:30:20|432.35|428.25|431.99|427.89|432.45|428.35|431.95|427.85|17
1637209830000|2021-11-18 04:30:30|432.05|427.95|431.8|427.7|432.2|428.1|431.8|427.7|13
1637209840000|2021-11-18 04:30:40|431.96|427.86|432.2|428.1|432.4|428.3|431.96|427.86|24
1637209850000|2021-11-18 04:30:50|432.25|428.15|432.31|428.21|432.31|428.21|432|427.9|13
1637209860000|2021-11-18 04:31:00|432.21|428.11|432.46|428.36|433.24|429.14|432.21|428.11|33
1637209870000|2021-11-18 04:31:10|432.44|428.34|431.7|427.6|432.78|428.68|431.7|427.6|31
1637209880000|2021-11-18 04:31:20|431.67|427.57|431.38|427.28|432.15|428.05|431.38|427.28|28
1637209890000|2021-11-18 04:31:30|431.23|427.13|431.61|427.51|431.71|427.61|431.2|427.1|33
1637209900000|2021-11-18 04:31:40|431.62|427.52|431.5|427.4|432.01|427.91|431.47|427.37|29
1637209910000|2021-11-18 04:31:50|431.6|427.5|432.53|428.43|432.63|428.53|431.6|427.5|35
1637209920000|2021-11-18 04:32:00|432.43|428.33|432|427.9|432.62|428.52|432|427.9|28
1637209930000|2021-11-18 04:32:10|431.9|427.8|432.4|428.3|432.7|428.6|431.8|427.7|24
1637209940000|2021-11-18 04:32:20|432.44|428.34|433.08|428.98|433.4|429.3|432.44|428.34|24
1637209950000|2021-11-18 04:32:30|433.09|428.99|433.33|429.23|433.46|429.36|432.97|428.87|27
1637209960000|2021-11-18 04:32:40|433.26|429.16|433|428.9|433.52|429.42|432.95|428.85|32
1637209970000|2021-11-18 04:32:50|432.95|428.85|432.06|427.96|432.95|428.85|432|427.9|27
1637209980000|2021-11-18 04:33:00|432.07|427.97|432.44|428.34|432.51|428.41|432.05|427.95|26
1637209990000|2021-11-18 04:33:10|432.46|428.36|432.72|428.62|432.79|428.69|432.4|428.3|27
1637210000000|2021-11-18 04:33:20|432.75|428.65|432.92|428.82|432.98|428.88|432.7|428.6|16
1637210010000|2021-11-18 04:33:30|432.8|428.7|433.11|429.01|433.11|429.01|432.8|428.7|24
1637210020000|2021-11-18 04:33:40|433.13|429.03|433.13|429.03|433.13|429.03|432.8|428.7|24
1637210030000|2021-11-18 04:33:50|433.14|429.04|432.65|428.55|433.15|429.05|432.65|428.55|11
1637210040000|2021-11-18 04:34:00|432.6|428.5|432.77|428.67|432.77|428.67|432.3|428.2|19
1637210050000|2021-11-18 04:34:10|432.6|428.5|432.75|428.65|433.02|428.92|432.6|428.5|16
1637210060000|2021-11-18 04:34:20|432.8|428.7|433.14|429.04|433.14|429.04|432.8|428.7|19
1637210070000|2021-11-18 04:34:30|433.08|428.98|433.57|429.47|433.62|429.52|433.08|428.98|18
1637210080000|2021-11-18 04:34:40|433.54|429.44|433.43|429.33|433.6|429.5|433.43|429.33|16
1637210090000|2021-11-18 04:34:50|433.5|429.4|433.38|429.28|433.62|429.52|433.35|429.25|29
1637210100000|2021-11-18 04:35:00|433.46|429.36|433.2|429.1|433.56|429.46|433.2|429.1|19
1637210110000|2021-11-18 04:35:10|433.25|429.15|433.23|429.13|433.35|429.25|433.2|429.1|7
1637210120000|2021-11-18 04:35:20|433.35|429.25|433.17|429.07|433.35|429.25|433|428.9|30
1637210130000|2021-11-18 04:35:30|433.18|429.08|433.2|429.1|433.3|429.2|433.18|429.08|7
1637210140000|2021-11-18 04:35:40|433.28|429.18|433|428.9|433.45|429.35|432.9|428.8|15
1637210150000|2021-11-18 04:35:50|432.9|428.8|433|428.9|433|428.9|432.8|428.7|5
1637210160000|2021-11-18 04:36:00|432.8|428.7|432.9|428.8|433|428.9|432.8|428.7|15
1637210170000|2021-11-18 04:36:10|432.8|428.7|432.4|428.3|432.9|428.8|432.18|428.08|21
1637210180000|2021-11-18 04:36:20|432.31|428.21|432.2|428.1|432.48|428.38|432.2|428.1|27
1637210190000|2021-11-18 04:36:30|432.24|428.14|432.5|428.4|432.68|428.58|432.2|428.1|20
1637210200000|2021-11-18 04:36:40|432.45|428.35|432.71|428.61|432.82|428.72|432.38|428.28|24
1637210210000|2021-11-18 04:36:50|432.75|428.65|432.48|428.38|432.75|428.65|432.45|428.35|19
1637210220000|2021-11-18 04:37:00|432.51|428.41|432.26|428.16|432.57|428.47|432.25|428.15|20
1637210230000|2021-11-18 04:37:10|432.3|428.2|431.74|427.64|432.3|428.2|431.74|427.64|24
1637210240000|2021-11-18 04:37:20|431.81|427.71|431.7|427.6|431.86|427.76|431.7|427.6|15
1637210250000|2021-11-18 04:37:30|431.74|427.64|431.43|427.33|431.81|427.71|431.4|427.3|20
1637210260000|2021-11-18 04:37:40|431.45|427.35|431.3|427.2|431.49|427.39|431.25|427.15|20
1637210270000|2021-11-18 04:37:50|431.4|427.3|431.3|427.2|431.45|427.35|431.2|427.1|17
1637210280000|2021-11-18 04:38:00|431.34|427.24|431.31|427.21|431.45|427.35|431.17|427.07|20
1637210290000|2021-11-18 04:38:10|431.35|427.25|431.38|427.28|431.38|427.28|431.02|426.92|27
1637210300000|2021-11-18 04:38:20|431.39|427.29|431.77|427.67|431.8|427.7|431.39|427.29|22
1637210310000|2021-11-18 04:38:30|431.93|427.83|432.64|428.54|432.74|428.64|431.9|427.8|29
1637210320000|2021-11-18 04:38:40|432.65|428.55|432.24|428.14|432.66|428.56|432.02|427.92|31
1637210330000|2021-11-18 04:38:50|432.5|428.4|432.56|428.46|432.88|428.78|432.39|428.29|26
1637210340000|2021-11-18 04:39:00|432.57|428.47|432.6|428.5|432.75|428.65|432.5|428.4|20
1637210350000|2021-11-18 04:39:10|432.64|428.54|432.3|428.2|432.74|428.64|432.19|428.09|28
1637210360000|2021-11-18 04:39:20|432.35|428.25|432.18|428.08|432.43|428.33|432.1|428|24
1637210370000|2021-11-18 04:39:30|432.15|428.05|431.7|427.6|432.16|428.06|431.7|427.6|22
1637210380000|2021-11-18 04:39:40|431.74|427.64|431.84|427.74|431.86|427.76|431.7|427.6|26
1637210390000|2021-11-18 04:39:50|432|427.9|432.25|428.15|432.38|428.28|432|427.9|29
1637210400000|2021-11-18 04:40:00|432.29|428.19|432.4|428.3|432.6|428.5|432.25|428.15|30
1637210410000|2021-11-18 04:40:10|432.42|428.32|432.51|428.41|433.04|428.94|432.41|428.31|35
1637210420000|2021-11-18 04:40:20|432.34|428.24|432.3|428.2|432.45|428.35|432.23|428.13|29
1637210430000|2021-11-18 04:40:30|432.28|428.18|432.07|427.97|432.36|428.26|431.85|427.75|23
1637210440000|2021-11-18 04:40:40|432.06|427.96|432.15|428.05|432.26|428.16|432|427.9|21
1637210450000|2021-11-18 04:40:50|432|427.9|431.93|427.83|432.17|428.07|431.7|427.6|23
1637210460000|2021-11-18 04:41:00|431.9|427.8|432.24|428.14|432.24|428.14|431.85|427.75|18
1637210470000|2021-11-18 04:41:10|432.1|428|431.9|427.8|432.23|428.13|431.9|427.8|22
1637210480000|2021-11-18 04:41:20|431.99|427.89|432.53|428.43|432.71|428.61|431.99|427.89|25
1637210490000|2021-11-18 04:41:30|432.62|428.52|433.02|428.92|433.2|429.1|432.61|428.51|28
1637210500000|2021-11-18 04:41:40|432.83|428.73|432.86|428.76|432.97|428.87|432.7|428.6|32
1637210510000|2021-11-18 04:41:50|432.79|428.69|432.87|428.77|433.05|428.95|432.74|428.64|26
1637210520000|2021-11-18 04:42:00|432.93|428.83|433.07|428.97|433.16|429.06|432.8|428.7|24
1637210530000|2021-11-18 04:42:10|433.13|429.03|433.28|429.18|433.35|429.25|433.13|429.03|26
1637210540000|2021-11-18 04:42:20|433.39|429.29|433.45|429.35|433.45|429.35|433.2|429.1|26
1637210550000|2021-11-18 04:42:30|433.31|429.21|433.61|429.51|433.65|429.55|433.31|429.21|20
1637210560000|2021-11-18 04:42:40|433.63|429.53|433.53|429.43|433.63|429.53|433.45|429.35|12
1637210570000|2021-11-18 04:42:50|433.5|429.4|433.47|429.37|433.56|429.46|433.36|429.26|15
1637210580000|2021-11-18 04:43:00|433.41|429.31|433.39|429.29|433.53|429.43|433.2|429.1|24
1637210590000|2021-11-18 04:43:10|433.63|429.53|433.61|429.51|433.95|429.85|433.54|429.44|25
1637210600000|2021-11-18 04:43:20|433.56|429.46|433.68|429.58|433.68|429.58|433.47|429.37|18
1637210610000|2021-11-18 04:43:30|433.64|429.54|433.73|429.63|433.8|429.7|433.58|429.48|20
1637210620000|2021-11-18 04:43:40|433.74|429.64|433.35|429.25|433.8|429.7|433.35|429.25|29
1637210630000|2021-11-18 04:43:50|433.25|429.15|432.64|428.54|433.37|429.27|432.64|428.54|29
1637210640000|2021-11-18 04:44:00|432.72|428.62|432.76|428.66|432.95|428.85|432.72|428.62|27
1637210650000|2021-11-18 04:44:10|432.74|428.64|432.74|428.64|432.84|428.74|432.66|428.56|16
1637210660000|2021-11-18 04:44:20|432.67|428.57|433.25|429.15|433.26|429.16|432.67|428.57|23
1637210670000|2021-11-18 04:44:30|433.2|429.1|433.35|429.25|433.36|429.26|433.05|428.95|23
1637210680000|2021-11-18 04:44:40|433.3|429.2|433.35|429.25|433.35|429.25|433.06|428.96|17
1637210690000|2021-11-18 04:44:50|433.21|429.11|432.8|428.7|433.3|429.2|432.67|428.57|21
1637210700000|2021-11-18 04:45:00|432.77|428.67|433.1|429|433.13|429.03|432.77|428.67|29
1637210710000|2021-11-18 04:45:10|433.05|428.95|433.25|429.15|433.37|429.27|433.05|428.95|24
1637210720000|2021-11-18 04:45:20|433.35|429.25|433.01|428.91|433.35|429.25|432.95|428.85|25
1637210730000|2021-11-18 04:45:30|433.06|428.96|433|428.9|433.09|428.99|432.91|428.81|13
1637210740000|2021-11-18 04:45:40|433.05|428.95|433.08|428.98|433.28|429.18|433|428.9|16
1637210750000|2021-11-18 04:45:50|433.1|429|433.11|429.01|433.24|429.14|433.07|428.97|15
1637210760000|2021-11-18 04:46:00|433.15|429.05|433.28|429.18|433.34|429.24|433.1|429|27
1637210770000|2021-11-18 04:46:10|433.33|429.23|433.45|429.35|433.46|429.36|433.2|429.1|19
1637210780000|2021-11-18 04:46:20|433.35|429.25|433.47|429.37|433.47|429.37|433.25|429.15|12
1637210790000|2021-11-18 04:46:30|433.4|429.3|433.49|429.39|433.52|429.42|433.27|429.17|27
1637210800000|2021-11-18 04:46:40|433.55|429.45|433.37|429.27|433.56|429.46|433.31|429.21|18
1637210810000|2021-11-18 04:46:50|433.44|429.34|433.08|428.98|433.49|429.39|433.08|428.98|21
1637210820000|2021-11-18 04:47:00|433.14|429.04|433.07|428.97|433.14|429.04|433|428.9|14
1637210830000|2021-11-18 04:47:10|433.08|428.98|433.45|429.35|433.49|429.39|433.08|428.98|24
1637210840000|2021-11-18 04:47:20|433.52|429.42|433.79|429.69|433.86|429.76|433.48|429.38|26
1637210850000|2021-11-18 04:47:30|433.8|429.7|433.72|429.62|434.1|430|433.72|429.62|23
1637210860000|2021-11-18 04:47:40|433.77|429.67|433.33|429.23|433.77|429.67|433.32|429.22|19
1637210870000|2021-11-18 04:47:50|433.3|429.2|433.05|428.95|433.31|429.21|432.94|428.84|21
1637210880000|2021-11-18 04:48:00|432.96|428.86|433.09|428.99|433.2|429.1|432.96|428.86|27
1637210890000|2021-11-18 04:48:10|432.78|428.68|432.75|428.65|432.78|428.68|432.63|428.53|12
1637210900000|2021-11-18 04:48:20|432.74|428.64|433.02|428.92|433.03|428.93|432.62|428.52|32
1637210910000|2021-11-18 04:48:30|433.03|428.93|432.75|428.65|433.03|428.93|432.75|428.65|13
1637210920000|2021-11-18 04:48:40|432.72|428.62|432.8|428.7|432.96|428.86|432.69|428.59|22
1637210930000|2021-11-18 04:48:50|432.9|428.8|433|428.9|433.26|429.16|432.9|428.8|25
1637210940000|2021-11-18 04:49:00|433.01|428.91|433.08|428.98|433.16|429.06|433|428.9|18
1637210950000|2021-11-18 04:49:10|432.91|428.81|432.74|428.64|432.99|428.89|432.65|428.55|23
1637210960000|2021-11-18 04:49:20|432.69|428.59|432.92|428.82|432.95|428.85|432.59|428.49|20
1637210970000|2021-11-18 04:49:30|432.9|428.8|432.71|428.61|433.17|429.07|432.71|428.61|27
1637210980000|2021-11-18 04:49:40|432.86|428.76|432.77|428.67|433.15|429.05|432.75|428.65|28
1637210990000|2021-11-18 04:49:50|432.81|428.71|432.5|428.4|432.81|428.71|432.5|428.4|20
1637211000000|2021-11-18 04:50:00|432.45|428.35|432.06|427.96|432.54|428.44|431.86|427.76|27
1637211010000|2021-11-18 04:50:10|431.98|427.88|431.91|427.81|432.2|428.1|431.9|427.8|30
1637211020000|2021-11-18 04:50:20|431.9|427.8|432.02|427.92|432.09|427.99|431.9|427.8|17
1637211030000|2021-11-18 04:50:30|432.1|428|431.94|427.84|432.1|428|431.82|427.72|19
1637211040000|2021-11-18 04:50:40|431.91|427.81|432|427.9|432|427.9|431.71|427.61|14
1637211050000|2021-11-18 04:50:50|431.88|427.78|431.97|427.87|432.02|427.92|431.88|427.78|11
1637211060000|2021-11-18 04:51:00|431.96|427.86|432.03|427.93|432.15|428.05|431.9|427.8|17
1637211070000|2021-11-18 04:51:10|432.07|427.97|431.98|427.88|432.07|427.97|431.89|427.79|11
1637211080000|2021-11-18 04:51:20|431.97|427.87|431.9|427.8|432.04|427.94|431.8|427.7|18
1637211090000|2021-11-18 04:51:30|432.1|428|431.99|427.89|432.1|428|431.98|427.88|7
1637211100000|2021-11-18 04:51:40|432.13|428.03|431.97|427.87|432.13|428.03|431.97|427.87|4
1637211110000|2021-11-18 04:51:50|432.13|428.03|432.3|428.2|432.3|428.2|431.89|427.79|11
1637211120000|2021-11-18 04:52:00|432.22|428.12|432.26|428.16|432.31|428.21|432.15|428.05|8
1637211130000|2021-11-18 04:52:10|432.1|428|432.23|428.13|432.23|428.13|432.1|428|3
1637211140000|2021-11-18 04:52:20|432.24|428.14|432.05|427.95|432.24|428.14|432.05|427.95|11
1637211150000|2021-11-18 04:52:30|432.12|428.02|431.9|427.8|432.14|428.04|431.9|427.8|15
1637211160000|2021-11-18 04:52:40|431.85|427.75|431.6|427.5|432.01|427.91|431.6|427.5|15
1637211170000|2021-11-18 04:52:50|431.63|427.53|431.4|427.3|431.63|427.53|431.34|427.24|18
1637211180000|2021-11-18 04:53:00|431.45|427.35|431.56|427.46|431.71|427.61|431.45|427.35|27
1637211190000|2021-11-18 04:53:10|431.66|427.56|431.65|427.55|432.05|427.95|431.65|427.55|25
1637211200000|2021-11-18 04:53:20|431.7|427.6|431.79|427.69|431.96|427.86|431.7|427.6|23
1637211210000|2021-11-18 04:53:30|431.73|427.63|431.76|427.66|431.92|427.82|431.73|427.63|7
1637211220000|2021-11-18 04:53:40|431.7|427.6|431.75|427.65|431.76|427.66|431.58|427.48|10
1637211230000|2021-11-18 04:53:50|431.8|427.7|431.27|427.17|431.83|427.73|431.27|427.17|22
1637211240000|2021-11-18 04:54:00|431.43|427.33|431.44|427.34|431.53|427.43|431.41|427.31|11
1637211250000|2021-11-18 04:54:10|431.21|427.11|431.7|427.6|431.7|427.6|431.21|427.11|17
1637211260000|2021-11-18 04:54:20|431.67|427.57|431.7|427.6|431.7|427.6|431.64|427.54|4
1637211270000|2021-11-18 04:54:30|431.65|427.55|431.76|427.66|431.78|427.68|431.6|427.5|8
1637211280000|2021-11-18 04:54:40|431.81|427.71|431.8|427.7|431.81|427.71|431.6|427.5|16
1637211290000|2021-11-18 04:54:50|431.82|427.72|431.9|427.8|431.9|427.8|431.6|427.5|17
1637211300000|2021-11-18 04:55:00|431.85|427.75|431.81|427.71|431.9|427.8|431.7|427.6|14
1637211310000|2021-11-18 04:55:10|431.8|427.7|431.31|427.21|431.81|427.71|431.28|427.18|21
1637211320000|2021-11-18 04:55:20|431.28|427.18|431.25|427.15|431.32|427.22|431.11|427.01|6
1637211330000|2021-11-18 04:55:30|431.3|427.2|431.25|427.15|431.3|427.2|431.1|427|11
1637211340000|2021-11-18 04:55:40|431.21|427.11|430.72|426.62|431.25|427.15|430.72|426.62|19
1637211350000|2021-11-18 04:55:50|430.78|426.68|430.95|426.85|431.01|426.91|430.78|426.68|22
1637211360000|2021-11-18 04:56:00|431.25|427.15|431.15|427.05|431.42|427.32|431.1|427|26
1637211370000|2021-11-18 04:56:10|431.14|427.04|431.32|427.22|431.35|427.25|431.06|426.96|16
1637211380000|2021-11-18 04:56:20|431.21|427.11|431.1|427|431.24|427.14|431|426.9|20
1637211390000|2021-11-18 04:56:30|431.15|427.05|431.16|427.06|431.34|427.24|431.08|426.98|17
1637211400000|2021-11-18 04:56:40|431.17|427.07|431.11|427.01|431.2|427.1|431.02|426.92|14
1637211410000|2021-11-18 04:56:50|430.94|426.84|430.95|426.85|431.1|427|430.88|426.78|13
1637211420000|2021-11-18 04:57:00|431|426.9|431.09|426.99|431.2|427.1|430.89|426.79|23
1637211430000|2021-11-18 04:57:10|431.1|427|431.23|427.13|431.23|427.13|431|426.9|11
1637211440000|2021-11-18 04:57:20|431.09|426.99|431.28|427.18|431.28|427.18|431.08|426.98|11
1637211450000|2021-11-18 04:57:30|431.35|427.25|431.11|427.01|431.35|427.25|431.1|427|9
1637211460000|2021-11-18 04:57:40|431.06|426.96|431|426.9|431.2|427.1|430.95|426.85|22
1637211470000|2021-11-18 04:57:50|430.95|426.85|430.99|426.89|431.13|427.03|430.87|426.77|20
1637211480000|2021-11-18 04:58:00|430.92|426.82|430.99|426.89|431.1|427|430.88|426.78|7
1637211490000|2021-11-18 04:58:10|431.01|426.91|430.91|426.81|431.05|426.95|430.83|426.73|14
1637211500000|2021-11-18 04:58:20|430.94|426.84|430.94|426.84|431.23|427.13|430.9|426.8|19
1637211510000|2021-11-18 04:58:30|430.99|426.89|430.88|426.78|431.06|426.96|430.87|426.77|18
1637211520000|2021-11-18 04:58:40|431|426.9|430.95|426.85|431|426.9|430.93|426.83|8
1637211530000|2021-11-18 04:58:50|430.72|426.62|430.31|426.21|430.79|426.69|430.31|426.21|15
1637211540000|2021-11-18 04:59:00|430.39|426.29|430.26|426.16|430.39|426.29|430.01|425.91|14
1637211550000|2021-11-18 04:59:10|430.11|426.01|430.09|425.99|430.19|426.09|430.04|425.94|8
1637211560000|2021-11-18 04:59:20|429.8|425.7|429.74|425.64|429.8|425.7|429.6|425.5|6
1637211570000|2021-11-18 04:59:30|429.73|425.63|429.79|425.69|429.81|425.71|429.5|425.4|12
1637211580000|2021-11-18 04:59:40|429.78|425.68|429.73|425.63|429.79|425.69|429.63|425.53|14
1637211590000|2021-11-18 04:59:50|429.54|425.44|429.5|425.4|429.71|425.61|429.41|425.31|17
1637211600000|2021-11-18 05:00:00|429.62|425.52|429.57|425.47|429.82|425.72|429.5|425.4|21
1637211610000|2021-11-18 05:00:10|429.59|425.49|430.15|426.05|430.15|426.05|429.55|425.45|26
1637211620000|2021-11-18 05:00:20|430.2|426.1|429.8|425.7|430.25|426.15|429.76|425.66|23
1637211630000|2021-11-18 05:00:30|429.87|425.77|430.5|426.4|430.5|426.4|429.8|425.7|31
1637211640000|2021-11-18 05:00:40|430.47|426.37|430.79|426.69|430.79|426.69|430.18|426.08|30
1637211650000|2021-11-18 05:00:50|430.88|426.78|430.37|426.27|430.88|426.78|430.35|426.25|26
1637211660000|2021-11-18 05:01:00|430.4|426.3|430.44|426.34|430.44|426.34|430.01|425.91|18
1637211670000|2021-11-18 05:01:10|430.3|426.2|430.5|426.4|430.58|426.48|430.3|426.2|19
1637211680000|2021-11-18 05:01:20|430.56|426.46|430.06|425.96|430.61|426.51|430.05|425.95|25
1637211690000|2021-11-18 05:01:30|430.05|425.95|429.76|425.66|430.05|425.95|429.75|425.65|32
1637211700000|2021-11-18 05:01:40|429.74|425.64|429.65|425.55|429.92|425.82|429.65|425.55|21
1637211710000|2021-11-18 05:01:50|429.7|425.6|429.8|425.7|429.92|425.82|429.55|425.45|20
1637211720000|2021-11-18 05:02:00|429.79|425.69|429.55|425.45|429.79|425.69|429.48|425.38|17
1637211730000|2021-11-18 05:02:10|429.54|425.44|429.35|425.25|429.68|425.58|429.2|425.1|23
1637211740000|2021-11-18 05:02:20|429.43|425.33|429.2|425.1|429.43|425.33|429.19|425.09|20
1637211750000|2021-11-18 05:02:30|429.25|425.15|429.21|425.11|429.35|425.25|429.15|425.05|18
1637211760000|2021-11-18 05:02:40|429.25|425.15|429.3|425.2|429.3|425.2|429.13|425.03|9
1637211770000|2021-11-18 05:02:50|429.26|425.16|429.31|425.21|429.35|425.25|429.18|425.08|24
1637211780000|2021-11-18 05:03:00|429.29|425.19|429.3|425.2|429.37|425.27|429.14|425.04|14
1637211790000|2021-11-18 05:03:10|429.22|425.12|429.1|425|429.38|425.28|429.1|425|13
1637211800000|2021-11-18 05:03:20|429|424.9|428.75|424.65|429|424.9|428.7|424.6|24
1637211810000|2021-11-18 05:03:30|428.7|424.6|428.65|424.55|428.8|424.7|428.6|424.5|20
1637211820000|2021-11-18 05:03:40|428.75|424.65|428.35|424.25|428.75|424.65|428.33|424.23|24
1637211830000|2021-11-18 05:03:50|428.3|424.2|428.37|424.27|428.45|424.35|428.3|424.2|16
1637211840000|2021-11-18 05:04:00|428.42|424.32|427.85|423.75|428.42|424.32|427.8|423.7|30
1637211850000|2021-11-18 05:04:10|427.9|423.8|428.22|424.12|428.3|424.2|427.8|423.7|32
1637211860000|2021-11-18 05:04:20|428.28|424.18|428.45|424.35|428.6|424.5|428.16|424.06|29
1637211870000|2021-11-18 05:04:30|428.38|424.28|428.21|424.11|428.5|424.4|428.1|424|24
1637211880000|2021-11-18 05:04:40|428.19|424.09|428.44|424.34|428.52|424.42|428.1|424|25
1637211890000|2021-11-18 05:04:50|428.47|424.37|428.9|424.8|428.98|424.88|428.47|424.37|21
1637211900000|2021-11-18 05:05:00|428.92|424.82|429.22|425.12|429.22|425.12|428.85|424.75|19
1637211910000|2021-11-18 05:05:10|429.25|425.15|429.22|425.12|429.25|425.15|429.12|425.02|8
1637211920000|2021-11-18 05:05:20|429.21|425.11|428.88|424.78|429.23|425.13|428.78|424.68|21
1637211930000|2021-11-18 05:05:30|428.86|424.76|428.51|424.41|428.97|424.87|428.35|424.25|31
1637211940000|2021-11-18 05:05:40|428.45|424.35|428.44|424.34|428.49|424.39|427.95|423.85|27
1637211950000|2021-11-18 05:05:50|428.41|424.31|428.4|424.3|428.58|424.48|428.4|424.3|22
1637211960000|2021-11-18 05:06:00|428.45|424.35|428.79|424.69|428.79|424.69|428.45|424.35|23
1637211970000|2021-11-18 05:06:10|428.85|424.75|429.18|425.08|429.19|425.09|428.7|424.6|25
1637211980000|2021-11-18 05:06:20|429.19|425.09|429.1|425|429.28|425.18|429.05|424.95|18
1637211990000|2021-11-18 05:06:30|429.13|425.03|428.87|424.77|429.19|425.09|428.86|424.76|22
1637212000000|2021-11-18 05:06:40|428.88|424.78|428.6|424.5|428.94|424.84|428.5|424.4|16
1637212010000|2021-11-18 05:06:50|428.65|424.55|428.81|424.71|428.85|424.75|428.62|424.52|23
1637212020000|2021-11-18 05:07:00|428.76|424.66|428.95|424.85|429.02|424.92|428.76|424.66|23
1637212030000|2021-11-18 05:07:10|429.01|424.91|429.2|425.1|429.31|425.21|428.87|424.77|22
1637212040000|2021-11-18 05:07:20|429.27|425.17|429.45|425.35|429.45|425.35|429.27|425.17|15
1637212050000|2021-11-18 05:07:30|429.44|425.34|429.45|425.35|429.58|425.48|429.39|425.29|18
1637212060000|2021-11-18 05:07:40|429.5|425.4|429.14|425.04|429.59|425.49|429.07|424.97|18
1637212070000|2021-11-18 05:07:50|429.09|424.99|429.25|425.15|429.25|425.15|428.98|424.88|12
1637212080000|2021-11-18 05:08:00|429.3|425.2|429.67|425.57|429.67|425.57|429.24|425.14|25
1637212090000|2021-11-18 05:08:10|429.68|425.58|429.76|425.66|429.76|425.66|429.68|425.58|6
1637212100000|2021-11-18 05:08:20|429.66|425.56|429.63|425.53|429.68|425.58|429.6|425.5|16
1637212110000|2021-11-18 05:08:30|429.66|425.56|429.1|425|429.66|425.56|429.1|425|23
1637212120000|2021-11-18 05:08:40|429.05|424.95|429.46|425.36|429.6|425.5|429.04|424.94|19
1637212130000|2021-11-18 05:08:50|429.47|425.37|429.2|425.1|429.56|425.46|429.2|425.1|22
1637212140000|2021-11-18 05:09:00|429.21|425.11|429.4|425.3|429.44|425.34|429.1|425|23
1637212150000|2021-11-18 05:09:10|429.46|425.36|429.13|425.03|429.46|425.36|429.1|425|18
1637212160000|2021-11-18 05:09:20|429.16|425.06|428.95|424.85|429.16|425.06|428.95|424.85|17
1637212170000|2021-11-18 05:09:30|428.91|424.81|428.5|424.4|428.96|424.86|428.5|424.4|16
1637212180000|2021-11-18 05:09:40|428.55|424.45|428.53|424.43|428.57|424.47|428.35|424.25|21
1637212190000|2021-11-18 05:09:50|428.54|424.44|428.59|424.49|428.6|424.5|428.4|424.3|7
1637212200000|2021-11-18 05:10:00|428.6|424.5|428.55|424.45|428.67|424.57|428.5|424.4|11
1637212210000|2021-11-18 05:10:10|428.58|424.48|428.72|424.62|428.76|424.66|428.5|424.4|30
1637212220000|2021-11-18 05:10:20|428.75|424.65|428.65|424.55|428.84|424.74|428.63|424.53|17
1637212230000|2021-11-18 05:10:30|428.6|424.5|428.58|424.48|428.73|424.63|428.5|424.4|7
1637212240000|2021-11-18 05:10:40|428.59|424.49|428.92|424.82|429.03|424.93|428.59|424.49|22
1637212250000|2021-11-18 05:10:50|428.93|424.83|428.85|424.75|428.94|424.84|428.85|424.75|6
1637212260000|2021-11-18 05:11:00|428.88|424.78|429.05|424.95|429.23|425.13|428.88|424.78|24
1637212270000|2021-11-18 05:11:10|429.11|425.01|429.15|425.05|429.17|425.07|429.05|424.95|16
1637212280000|2021-11-18 05:11:20|429.2|425.1|429.08|424.98|429.2|425.1|429.08|424.98|6
1637212290000|2021-11-18 05:11:30|429.1|425|429.1|425|429.16|425.06|429.09|424.99|9
1637212300000|2021-11-18 05:11:40|429.2|425.1|429.25|425.15|429.37|425.27|429.2|425.1|16
1637212310000|2021-11-18 05:11:50|429.27|425.17|429.75|425.65|429.77|425.67|429.25|425.15|31
1637212320000|2021-11-18 05:12:00|429.6|425.5|429.65|425.55|429.7|425.6|429.5|425.4|17
1637212330000|2021-11-18 05:12:10|429.72|425.62|429.61|425.51|429.85|425.75|429.45|425.35|19
1637212340000|2021-11-18 05:12:20|429.5|425.4|429.47|425.37|429.71|425.61|429.45|425.35|12
1637212350000|2021-11-18 05:12:30|429.56|425.46|429.7|425.6|429.84|425.74|429.48|425.38|20
1637212360000|2021-11-18 05:12:40|429.68|425.58|429.5|425.4|429.71|425.61|429.5|425.4|11
1637212370000|2021-11-18 05:12:50|429.58|425.48|429.44|425.34|429.7|425.6|429.44|425.34|12
1637212380000|2021-11-18 05:13:00|429.48|425.38|429.45|425.35|429.65|425.55|429.45|425.35|9
1637212390000|2021-11-18 05:13:10|429.54|425.44|429.54|425.44|429.54|425.44|429.54|425.44|1
1637212400000|2021-11-18 05:13:20|429.55|425.45|429.66|425.56|429.71|425.61|429.53|425.43|13
1637212410000|2021-11-18 05:13:30|429.71|425.61|429.63|425.53|429.71|425.61|429.55|425.45|7
1637212420000|2021-11-18 05:13:40|429.55|425.45|429.71|425.61|429.9|425.8|429.54|425.44|13
1637212430000|2021-11-18 05:13:50|429.66|425.56|429.58|425.48|429.66|425.56|429.58|425.48|13
1637212440000|2021-11-18 05:14:00|429.6|425.5|429.63|425.53|429.63|425.53|429.5|425.4|14
1637212450000|2021-11-18 05:14:10|429.65|425.55|429.9|425.8|430|425.9|429.65|425.55|19
1637212460000|2021-11-18 05:14:20|429.93|425.83|429.61|425.51|430.07|425.97|429.57|425.47|15
1637212470000|2021-11-18 05:14:30|429.62|425.52|429.52|425.42|429.68|425.58|429.45|425.35|17
1637212480000|2021-11-18 05:14:40|429.53|425.43|429.51|425.41|429.53|425.43|429.47|425.37|5
1637212490000|2021-11-18 05:14:50|429.52|425.42|429.35|425.25|429.53|425.43|429.16|425.06|14
1637212500000|2021-11-18 05:15:00|429.3|425.2|429.45|425.35|429.6|425.5|429.3|425.2|17
1637212510000|2021-11-18 05:15:10|429.32|425.22|429.7|425.6|429.7|425.6|429.32|425.22|17
1637212520000|2021-11-18 05:15:20|429.74|425.64|429.9|425.8|429.93|425.83|429.62|425.52|16
1637212530000|2021-11-18 05:15:30|429.95|425.85|430.07|425.97|430.11|426.01|429.92|425.82|11
1637212540000|2021-11-18 05:15:40|430.11|426.01|430.05|425.95|430.25|426.15|430.05|425.95|15
1637212550000|2021-11-18 05:15:50|430.07|425.97|430.11|426.01|430.2|426.1|430|425.9|18
1637212560000|2021-11-18 05:16:00|430.1|426|430.33|426.23|430.35|426.25|430.08|425.98|13
1637212570000|2021-11-18 05:16:10|430.32|426.22|430.27|426.17|430.36|426.26|430.21|426.11|17
1637212580000|2021-11-18 05:16:20|430.36|426.26|430.37|426.27|430.38|426.28|430.27|426.17|15
1637212590000|2021-11-18 05:16:30|430.41|426.31|430.07|425.97|430.41|426.31|430|425.9|15
1637212600000|2021-11-18 05:16:40|430.03|425.93|429.88|425.78|430.03|425.93|429.88|425.78|2
1637212610000|2021-11-18 05:16:50|429.86|425.76|429.87|425.77|429.97|425.87|429.8|425.7|16
1637212620000|2021-11-18 05:17:00|429.85|425.75|429.72|425.62|429.88|425.78|429.7|425.6|11
1637212630000|2021-11-18 05:17:10|429.75|425.65|430.03|425.93|430.06|425.96|429.69|425.59|22
1637212640000|2021-11-18 05:17:20|430.02|425.92|429.84|425.74|430.02|425.92|429.84|425.74|8
1637212650000|2021-11-18 05:17:30|429.89|425.79|429.35|425.25|429.89|425.79|429.3|425.2|17
1637212660000|2021-11-18 05:17:40|429.36|425.26|430.15|426.05|430.15|426.05|429.3|425.2|22
1637212670000|2021-11-18 05:17:50|430.13|426.03|430.3|426.2|430.35|426.25|430.1|426|13
1637212680000|2021-11-18 05:18:00|430.35|426.25|430.24|426.14|430.35|426.25|430.05|425.95|20
1637212690000|2021-11-18 05:18:10|430.2|426.1|430.09|425.99|430.2|426.1|429.96|425.86|18
1637212700000|2021-11-18 05:18:20|430.12|426.02|430.03|425.93|430.12|426.02|430.03|425.93|10
1637212710000|2021-11-18 05:18:30|429.98|425.88|430.07|425.97|430.08|425.98|429.98|425.88|10
1637212720000|2021-11-18 05:18:40|430.03|425.93|429.7|425.6|430.1|426|429.7|425.6|17
1637212730000|2021-11-18 05:18:50|429.74|425.64|429.29|425.19|429.74|425.64|429.25|425.15|19
1637212740000|2021-11-18 05:19:00|429.3|425.2|429.2|425.1|429.3|425.2|429.08|424.98|17
1637212750000|2021-11-18 05:19:10|429.1|425|429.11|425.01|429.17|425.07|428.99|424.89|24
1637212760000|2021-11-18 05:19:20|429.14|425.04|429.04|424.94|429.16|425.06|429.02|424.92|15
1637212770000|2021-11-18 05:19:30|429.06|424.96|429.07|424.97|429.08|424.98|429.03|424.93|9
1637212780000|2021-11-18 05:19:40|428.99|424.89|428.98|424.88|429.08|424.98|428.95|424.85|8
1637212790000|2021-11-18 05:19:50|428.99|424.89|428.92|424.82|429|424.9|428.88|424.78|10
1637212800000|2021-11-18 05:20:00|428.99|424.89|429.2|425.1|429.21|425.11|428.87|424.77|17
1637212810000|2021-11-18 05:20:10|429.22|425.12|429.5|425.4|429.5|425.4|429.2|425.1|27
1637212820000|2021-11-18 05:20:20|429.55|425.45|429.59|425.49|429.63|425.53|429.4|425.3|22
1637212830000|2021-11-18 05:20:30|429.6|425.5|429.3|425.2|429.6|425.5|429.3|425.2|12
1637212840000|2021-11-18 05:20:40|429.32|425.22|429.1|425|429.39|425.29|429.1|425|17
1637212850000|2021-11-18 05:20:50|428.7|424.6|428.7|424.6|428.94|424.84|428.62|424.52|17
1637212860000|2021-11-18 05:21:00|428.75|424.65|428.9|424.8|428.95|424.85|428.75|424.65|18
1637212870000|2021-11-18 05:21:10|428.85|424.75|428.84|424.74|428.9|424.8|428.78|424.68|14
1637212880000|2021-11-18 05:21:20|428.89|424.79|428.56|424.46|428.89|424.79|428.56|424.46|12
1637212890000|2021-11-18 05:21:30|428.65|424.55|428.4|424.3|428.65|424.55|428.4|424.3|13
1637212900000|2021-11-18 05:21:40|428.41|424.31|428.46|424.36|428.49|424.39|428.31|424.21|23
1637212910000|2021-11-18 05:21:50|428.42|424.32|428.35|424.25|428.42|424.32|428.2|424.1|26
1637212920000|2021-11-18 05:22:00|428.33|424.23|428.75|424.65|428.77|424.67|428.31|424.21|24
1637212930000|2021-11-18 05:22:10|428.7|424.6|428.89|424.79|428.89|424.79|428.7|424.6|16
1637212940000|2021-11-18 05:22:20|428.9|424.8|428.74|424.64|428.9|424.8|428.64|424.54|19
1637212950000|2021-11-18 05:22:30|428.75|424.65|428.73|424.63|428.83|424.73|428.73|424.63|13
1637212960000|2021-11-18 05:22:40|428.77|424.67|428.4|424.3|428.77|424.67|428.4|424.3|8
1637212970000|2021-11-18 05:22:50|428.35|424.25|428.3|424.2|428.43|424.33|428.2|424.1|8
1637212980000|2021-11-18 05:23:00|428.32|424.22|428.4|424.3|428.4|424.3|428.25|424.15|19
1637212990000|2021-11-18 05:23:10|428.42|424.32|428.46|424.36|428.48|424.38|428.3|424.2|22
1637213000000|2021-11-18 05:23:20|428.44|424.34|428.4|424.3|428.44|424.34|428.36|424.26|7
1637213010000|2021-11-18 05:23:30|428.41|424.31|428.17|424.07|428.41|424.31|428.17|424.07|14
1637213020000|2021-11-18 05:23:40|428.15|424.05|428|423.9|428.16|424.06|427.98|423.88|26
1637213030000|2021-11-18 05:23:50|428.08|423.98|427.9|423.8|428.08|423.98|427.9|423.8|6
1637213040000|2021-11-18 05:24:00|427.79|423.69|428|423.9|428.01|423.91|427.79|423.69|17
1637213050000|2021-11-18 05:24:10|427.97|423.87|427.7|423.6|428|423.9|427.61|423.51|14
1637213060000|2021-11-18 05:24:20|427.56|423.46|427.85|423.75|427.87|423.77|427.56|423.46|14
1637213070000|2021-11-18 05:24:30|427.81|423.71|428.02|423.92|428.05|423.95|427.74|423.64|21
1637213080000|2021-11-18 05:24:40|428|423.9|428.02|423.92|428.11|424.01|427.85|423.75|19
1637213090000|2021-11-18 05:24:50|428|423.9|427.55|423.45|428.02|423.92|427.55|423.45|23
1637213100000|2021-11-18 05:25:00|427.6|423.5|427.52|423.42|427.7|423.6|427.35|423.25|21
1637213110000|2021-11-18 05:25:10|427.54|423.44|428.05|423.95|428.14|424.04|427.5|423.4|23
1637213120000|2021-11-18 05:25:20|428.1|424|428.18|424.08|428.26|424.16|428.06|423.96|21
1637213130000|2021-11-18 05:25:30|428.2|424.1|428.15|424.05|428.25|424.15|428.09|423.99|17
1637213140000|2021-11-18 05:25:40|428.12|424.02|428.35|424.25|428.35|424.25|428.12|424.02|12
1637213150000|2021-11-18 05:25:50|428.5|424.4|428.56|424.46|428.65|424.55|428.4|424.3|16
1637213160000|2021-11-18 05:26:00|428.5|424.4|428.55|424.45|428.55|424.45|428.45|424.35|9
1637213170000|2021-11-18 05:26:10|428.51|424.41|427.9|423.8|428.55|424.45|427.85|423.75|28
1637213180000|2021-11-18 05:26:20|427.95|423.85|428.1|424|428.15|424.05|427.95|423.85|16
1637213190000|2021-11-18 05:26:30|428.12|424.02|429.08|424.98|429.11|425.01|428.12|424.02|12
1637213200000|2021-11-18 05:26:40|429.1|425|428.5|424.4|429.1|425|428.5|424.4|19
1637213210000|2021-11-18 05:26:50|428.52|424.42|428.56|424.46|428.56|424.46|428.5|424.4|10
1637213220000|2021-11-18 05:27:00|428.61|424.51|428.73|424.63|428.77|424.67|428.54|424.44|14
1637213230000|2021-11-18 05:27:10|428.75|424.65|428.66|424.56|428.75|424.65|428.6|424.5|16
1637213240000|2021-11-18 05:27:20|428.67|424.57|428.66|424.56|428.67|424.57|428.59|424.49|10
1637213250000|2021-11-18 05:27:30|428.6|424.5|428.61|424.51|428.66|424.56|428.57|424.47|11
1637213260000|2021-11-18 05:27:40|428.62|424.52|428.58|424.48|428.73|424.63|428.55|424.45|12
1637213270000|2021-11-18 05:27:50|428.61|424.51|428.7|424.6|428.75|424.65|428.5|424.4|16
1637213280000|2021-11-18 05:28:00|428.6|424.5|428.69|424.59|428.71|424.61|428.6|424.5|9
1637213290000|2021-11-18 05:28:10|428.71|424.61|428.53|424.43|428.71|424.61|428.52|424.42|16
1637213300000|2021-11-18 05:28:20|428.52|424.42|428.1|424|428.52|424.42|428.09|423.99|15
1637213310000|2021-11-18 05:28:30|428.19|424.09|428.3|424.2|428.3|424.2|428.15|424.05|11
1637213320000|2021-11-18 05:28:40|428.33|424.23|428.32|424.22|428.33|424.23|428.25|424.15|10
1637213330000|2021-11-18 05:28:50|428.3|424.2|428.29|424.19|428.33|424.23|428.24|424.14|10
1637213340000|2021-11-18 05:29:00|428.19|424.09|428.33|424.23|428.4|424.3|428.19|424.09|15
1637213350000|2021-11-18 05:29:10|428.4|424.3|428.36|424.26|428.6|424.5|428.32|424.22|17
1637213360000|2021-11-18 05:29:20|428.39|424.29|428.32|424.22|428.4|424.3|428.25|424.15|9
1637213370000|2021-11-18 05:29:30|428.23|424.13|428.26|424.16|428.32|424.22|428.23|424.13|10
1637213380000|2021-11-18 05:29:40|428.3|424.2|428.33|424.23|428.37|424.27|428.29|424.19|8
1637213390000|2021-11-18 05:29:50|428.34|424.24|428.42|424.32|428.42|424.32|428.34|424.24|13
1637213400000|2021-11-18 05:30:00|428.45|424.35|428.43|424.33|428.5|424.4|428.37|424.27|10
1637213410000|2021-11-18 05:30:10|428.5|424.4|428.72|424.62|428.8|424.7|428.4|424.3|26
1637213420000|2021-11-18 05:30:20|428.68|424.58|428.65|424.55|428.74|424.64|428.55|424.45|20
1637213430000|2021-11-18 05:30:30|428.68|424.58|428.61|424.51|428.68|424.58|428.55|424.45|7
1637213440000|2021-11-18 05:30:40|428.63|424.53|428.65|424.55|428.73|424.63|428.63|424.53|5
1637213450000|2021-11-18 05:30:50|428.73|424.63|428.63|424.53|428.8|424.7|428.63|424.53|10
1637213460000|2021-11-18 05:31:00|428.78|424.68|428.98|424.88|429.06|424.96|428.7|424.6|21
1637213470000|2021-11-18 05:31:10|428.97|424.87|429.1|425|429.1|425|428.87|424.77|16
1637213480000|2021-11-18 05:31:20|429.05|424.95|429.08|424.98|429.1|425|429.02|424.92|9
1637213490000|2021-11-18 05:31:30|429.11|425.01|429.44|425.34|429.52|425.42|429.08|424.98|19
1637213500000|2021-11-18 05:31:40|429.42|425.32|429.44|425.34|429.54|425.44|429.33|425.23|21
1637213510000|2021-11-18 05:31:50|429.46|425.36|428.95|424.85|429.46|425.36|428.93|424.83|18
1637213520000|2021-11-18 05:32:00|428.96|424.86|429.15|425.05|429.15|425.05|428.95|424.85|13
1637213530000|2021-11-18 05:32:10|429.25|425.15|429.1|425|429.25|425.15|429|424.9|20
1637213540000|2021-11-18 05:32:20|429.13|425.03|429.19|425.09|429.21|425.11|429|424.9|12
1637213550000|2021-11-18 05:32:30|429.14|425.04|429.12|425.02|429.19|425.09|429.05|424.95|14
1637213560000|2021-11-18 05:32:40|429.11|425.01|428.67|424.57|429.15|425.05|428.63|424.53|18
1637213570000|2021-11-18 05:32:50|428.63|424.53|428.55|424.45|428.63|424.53|428.55|424.45|6
1637213580000|2021-11-18 05:33:00|428.63|424.53|428.2|424.1|428.65|424.55|428.1|424|18
1637213590000|2021-11-18 05:33:10|428.21|424.11|428.5|424.4|428.6|424.5|428.21|424.11|16
1637213600000|2021-11-18 05:33:20|428.57|424.47|428.58|424.48|428.66|424.56|428.57|424.47|4
1637213610000|2021-11-18 05:33:30|428.57|424.47|428.31|424.21|428.57|424.47|428.25|424.15|12
1637213620000|2021-11-18 05:33:40|428.32|424.22|428.2|424.1|428.32|424.22|428.2|424.1|13
1637213630000|2021-11-18 05:33:50|428.22|424.12|428.26|424.16|428.31|424.21|428.13|424.03|20
1637213640000|2021-11-18 05:34:00|428.2|424.1|428.2|424.1|428.36|424.26|428.18|424.08|15
1637213650000|2021-11-18 05:34:10|428.3|424.2|428.05|423.95|428.36|424.26|428.05|423.95|17
1637213660000|2021-11-18 05:34:20|428.06|423.96|427.9|423.8|428.13|424.03|427.8|423.7|16
1637213670000|2021-11-18 05:34:30|427.87|423.77|427.86|423.76|427.96|423.86|427.79|423.69|15
1637213680000|2021-11-18 05:34:40|427.69|423.59|427.77|423.67|427.86|423.76|427.69|423.59|7
1637213690000|2021-11-18 05:34:50|427.85|423.75|427.85|423.75|427.9|423.8|427.81|423.71|16
1637213700000|2021-11-18 05:35:00|427.86|423.76|427.75|423.65|427.9|423.8|427.75|423.65|10
1637213710000|2021-11-18 05:35:10|427.85|423.75|427.9|423.8|427.9|423.8|427.75|423.65|5
1637213720000|2021-11-18 05:35:20|427.85|423.75|427.84|423.74|427.9|423.8|427.74|423.64|8
1637213730000|2021-11-18 05:35:30|427.71|423.61|427.74|423.64|427.82|423.72|427.71|423.61|5
1637213740000|2021-11-18 05:35:40|427.69|423.59|427.76|423.66|427.76|423.66|427.69|423.59|4
1637213750000|2021-11-18 05:35:50|427.75|423.65|428.02|423.92|428.09|423.99|427.73|423.63|19
1637213760000|2021-11-18 05:36:00|428.04|423.94|428.1|424|428.1|424|428|423.9|8
1637213770000|2021-11-18 05:36:10|428.02|423.92|428.03|423.93|428.03|423.93|428.02|423.92|2
1637213780000|2021-11-18 05:36:20|428.05|423.95|428.04|423.94|428.1|424|427.95|423.85|12
1637213790000|2021-11-18 05:36:30|428.2|424.1|428.13|424.03|428.2|424.1|428.08|423.98|10
1637213800000|2021-11-18 05:36:40|428.12|424.02|428.04|423.94|428.18|424.08|427.91|423.81|21
1637213810000|2021-11-18 05:36:50|427.99|423.89|427.99|423.89|428.05|423.95|427.95|423.85|14
1637213820000|2021-11-18 05:37:00|427.96|423.86|428.11|424.01|428.11|424.01|427.96|423.86|14
1637213830000|2021-11-18 05:37:10|428.07|423.97|428.11|424.01|428.16|424.06|428.07|423.97|10
1637213840000|2021-11-18 05:37:20|428.1|424|428.11|424.01|428.12|424.02|428.08|423.98|15
1637213850000|2021-11-18 05:37:30|427.95|423.85|428.02|423.92|428.02|423.92|427.85|423.75|5
1637213860000|2021-11-18 05:37:40|427.98|423.88|427.69|423.59|428.02|423.92|427.65|423.55|15
1637213870000|2021-11-18 05:37:50|427.73|423.63|427.6|423.5|427.73|423.63|427.6|423.5|10
1637213880000|2021-11-18 05:38:00|427.56|423.46|427.78|423.68|427.85|423.75|427.56|423.46|24
1637213890000|2021-11-18 05:38:10|427.75|423.65|427.91|423.81|427.91|423.81|427.61|423.51|22
1637213900000|2021-11-18 05:38:20|428.05|423.95|428.43|424.33|428.43|424.33|427.9|423.8|26
1637213910000|2021-11-18 05:38:30|428.38|424.28|428.45|424.35|428.55|424.45|428.36|424.26|14
1637213920000|2021-11-18 05:38:40|428.44|424.34|428.17|424.07|428.46|424.36|428.17|424.07|19
1637213930000|2021-11-18 05:38:50|428.22|424.12|428.19|424.09|428.28|424.18|428.16|424.06|16
1637213940000|2021-11-18 05:39:00|428.2|424.1|428.19|424.09|428.23|424.13|428.13|424.03|13
1637213950000|2021-11-18 05:39:10|428.18|424.08|428.14|424.04|428.21|424.11|428.14|424.04|13
1637213960000|2021-11-18 05:39:20|428.19|424.09|428.43|424.33|428.45|424.35|428.19|424.09|20
1637213970000|2021-11-18 05:39:30|428.42|424.32|428.45|424.35|428.54|424.44|428.38|424.28|19
1637213980000|2021-11-18 05:39:40|428.4|424.3|428.4|424.3|428.45|424.35|428.38|424.28|14
1637213990000|2021-11-18 05:39:50|428.37|424.27|428.34|424.24|428.41|424.31|428.34|424.24|12
1637214000000|2021-11-18 05:40:00|428.41|424.31|428.61|424.51|428.67|424.57|428.38|424.28|22
1637214010000|2021-11-18 05:40:10|428.59|424.49|428.5|424.4|428.64|424.54|428.35|424.25|18
1637214020000|2021-11-18 05:40:20|428.53|424.43|428.49|424.39|428.53|424.43|428.45|424.35|3
1637214030000|2021-11-18 05:40:30|428.53|424.43|428.3|424.2|428.53|424.43|428.3|424.2|11
1637214040000|2021-11-18 05:40:40|428.29|424.19|428.33|424.23|428.34|424.24|428.24|424.14|11
1637214050000|2021-11-18 05:40:50|428.31|424.21|428.62|424.52|428.62|424.52|428.31|424.21|16
1637214060000|2021-11-18 05:41:00|428.6|424.5|428.74|424.64|428.74|424.64|428.6|424.5|12
1637214070000|2021-11-18 05:41:10|428.75|424.65|428.9|424.8|428.93|424.83|428.75|424.65|12
1637214080000|2021-11-18 05:41:20|428.99|424.89|429.14|425.04|429.14|425.04|428.9|424.8|12
1637214090000|2021-11-18 05:41:30|429.2|425.1|428.88|424.78|429.26|425.16|428.88|424.78|16
1637214100000|2021-11-18 05:41:40|428.9|424.8|428.93|424.83|428.96|424.86|428.85|424.75|18
1637214110000|2021-11-18 05:41:50|428.9|424.8|428.96|424.86|428.97|424.87|428.9|424.8|14
1637214120000|2021-11-18 05:42:00|428.92|424.82|428.85|424.75|428.92|424.82|428.84|424.74|15
1637214130000|2021-11-18 05:42:10|428.82|424.72|428.91|424.81|428.91|424.81|428.78|424.68|16
1637214140000|2021-11-18 05:42:20|428.87|424.77|429.07|424.97|429.1|425|428.87|424.77|21
1637214150000|2021-11-18 05:42:30|429.06|424.96|428.87|424.77|429.07|424.97|428.87|424.77|17
1637214160000|2021-11-18 05:42:40|428.89|424.79|428.94|424.84|428.94|424.84|428.89|424.79|8
1637214170000|2021-11-18 05:42:50|428.86|424.76|428.91|424.81|429|424.9|428.86|424.76|8
1637214180000|2021-11-18 05:43:00|428.94|424.84|428.91|424.81|428.94|424.84|428.9|424.8|7
1637214190000|2021-11-18 05:43:10|428.9|424.8|428.66|424.56|428.91|424.81|428.6|424.5|15
1637214200000|2021-11-18 05:43:20|428.65|424.55|428.75|424.65|428.8|424.7|428.63|424.53|15
1637214210000|2021-11-18 05:43:30|428.73|424.63|428.71|424.61|428.74|424.64|428.7|424.6|10
1637214220000|2021-11-18 05:43:40|428.72|424.62|428.78|424.68|428.83|424.73|428.7|424.6|15
1637214230000|2021-11-18 05:43:50|428.76|424.66|428.64|424.54|428.76|424.66|428.64|424.54|9
1637214240000|2021-11-18 05:44:00|428.63|424.53|428.6|424.5|428.63|424.53|428.51|424.41|7
1637214250000|2021-11-18 05:44:10|428.59|424.49|428.54|424.44|428.59|424.49|428.51|424.41|20
1637214260000|2021-11-18 05:44:20|428.52|424.42|428.24|424.14|428.56|424.46|428.24|424.14|26
1637214270000|2021-11-18 05:44:30|428.19|424.09|427.82|423.72|428.2|424.1|427.79|423.69|25
1637214280000|2021-11-18 05:44:40|427.9|423.8|427.77|423.67|427.9|423.8|427.77|423.67|16
1637214290000|2021-11-18 05:44:50|427.8|423.7|427.66|423.56|427.85|423.75|427.59|423.49|14
1637214300000|2021-11-18 05:45:00|427.65|423.55|427.71|423.61|427.75|423.65|427.6|423.5|11
1637214310000|2021-11-18 05:45:10|427.75|423.65|427.8|423.7|427.85|423.75|427.7|423.6|13
1637214320000|2021-11-18 05:45:20|427.78|423.68|427.76|423.66|427.85|423.75|427.75|423.65|11
1637214330000|2021-11-18 05:45:30|427.7|423.6|427.6|423.5|427.75|423.65|427.6|423.5|11
1637214340000|2021-11-18 05:45:40|427.64|423.54|427.7|423.6|427.75|423.65|427.61|423.51|8
1637214350000|2021-11-18 05:45:50|427.71|423.61|427.71|423.61|427.71|423.61|427.71|423.61|1
1637214360000|2021-11-18 05:46:00|427.72|423.62|427.9|423.8|427.9|423.8|427.72|423.62|6
1637214370000|2021-11-18 05:46:10|428|423.9|428.04|423.94|428.15|424.05|428|423.9|15
1637214380000|2021-11-18 05:46:20|428.06|423.96|428.13|424.03|428.15|424.05|428|423.9|20
1637214390000|2021-11-18 05:46:30|428.14|424.04|428|423.9|428.2|424.1|428|423.9|21
1637214400000|2021-11-18 05:46:40|428.05|423.95|427.95|423.85|428.15|424.05|427.9|423.8|22
1637214410000|2021-11-18 05:46:50|428|423.9|427.46|423.36|428|423.9|427.44|423.34|23
1637214420000|2021-11-18 05:47:00|427.45|423.35|427.3|423.2|427.47|423.37|427.28|423.18|19
1637214430000|2021-11-18 05:47:10|427.25|423.15|426.5|422.4|427.25|423.15|426.2|422.1|28
1637214440000|2021-11-18 05:47:20|426.39|422.29|427|422.9|427.05|422.95|426.35|422.25|15
1637214450000|2021-11-18 05:47:30|426.98|422.88|426.96|422.86|427.05|422.95|426.89|422.79|15
1637214460000|2021-11-18 05:47:40|426.97|422.87|426.85|422.75|426.97|422.87|426.79|422.69|19
1637214470000|2021-11-18 05:47:50|426.86|422.76|427.01|422.91|427.05|422.95|426.8|422.7|18
1637214480000|2021-11-18 05:48:00|427.05|422.95|427.08|422.98|427.15|423.05|427|422.9|21
1637214490000|2021-11-18 05:48:10|427.06|422.96|427.11|423.01|427.11|423.01|426.92|422.82|18
1637214500000|2021-11-18 05:48:20|427.17|423.07|427.66|423.56|427.75|423.65|427.15|423.05|25
1637214510000|2021-11-18 05:48:30|427.6|423.5|427.45|423.35|427.6|423.5|427.29|423.19|24
1637214520000|2021-11-18 05:48:40|427.36|423.26|427.48|423.38|427.58|423.48|427.3|423.2|24
1637214530000|2021-11-18 05:48:50|427.61|423.51|427.52|423.42|427.64|423.54|427.44|423.34|10
1637214540000|2021-11-18 05:49:00|427.53|423.43|427.53|423.43|427.73|423.63|427.47|423.37|18
1637214550000|2021-11-18 05:49:10|427.48|423.38|427.62|423.52|427.65|423.55|427.47|423.37|8
1637214560000|2021-11-18 05:49:20|427.63|423.53|427.67|423.57|427.72|423.62|427.56|423.46|17
1637214570000|2021-11-18 05:49:30|427.55|423.45|427.6|423.5|427.72|423.62|427.52|423.42|11
1637214580000|2021-11-18 05:49:40|427.61|423.51|427.66|423.56|427.74|423.64|427.58|423.48|8
1637214590000|2021-11-18 05:49:50|427.6|423.5|427.19|423.09|427.65|423.55|427.14|423.04|16
1637214600000|2021-11-18 05:50:00|427.2|423.1|427.1|423|427.35|423.25|427.1|423|14
1637214610000|2021-11-18 05:50:10|427.15|423.05|427.31|423.21|427.31|423.21|427.15|423.05|7
1637214620000|2021-11-18 05:50:20|427.29|423.19|426.94|422.84|427.29|423.19|426.77|422.67|20
1637214630000|2021-11-18 05:50:30|426.92|422.82|426.78|422.68|426.95|422.85|426.76|422.66|20
1637214640000|2021-11-18 05:50:40|426.85|422.75|427|422.9|427.06|422.96|426.8|422.7|16
1637214650000|2021-11-18 05:50:50|427.09|422.99|427.05|422.95|427.23|423.13|426.98|422.88|14
1637214660000|2021-11-18 05:51:00|426.9|422.8|426.86|422.76|426.98|422.88|426.86|422.76|22
1637214670000|2021-11-18 05:51:10|426.88|422.78|426.84|422.74|426.96|422.86|426.84|422.74|6
1637214680000|2021-11-18 05:51:20|426.86|422.76|426.92|422.82|427.04|422.94|426.86|422.76|12
1637214690000|2021-11-18 05:51:30|426.97|422.87|427.11|423.01|427.12|423.02|426.83|422.73|16
1637214700000|2021-11-18 05:51:40|427.12|423.02|427.15|423.05|427.15|423.05|426.99|422.89|14
1637214710000|2021-11-18 05:51:50|427.16|423.06|427.12|423.02|427.25|423.15|427.12|423.02|8
1637214720000|2021-11-18 05:52:00|427.18|423.08|427.17|423.07|427.18|423.08|427.09|422.99|8
1637214730000|2021-11-18 05:52:10|427.16|423.06|426.85|422.75|427.16|423.06|426.85|422.75|9
1637214740000|2021-11-18 05:52:20|426.99|422.89|426.6|422.5|426.99|422.89|426.6|422.5|20
1637214750000|2021-11-18 05:52:30|426.68|422.58|426.58|422.48|426.69|422.59|426.55|422.45|15
1637214760000|2021-11-18 05:52:40|426.6|422.5|426.77|422.67|426.77|422.67|426.58|422.48|13
1637214770000|2021-11-18 05:52:50|426.81|422.71|426.64|422.54|426.95|422.85|426.64|422.54|17
1637214780000|2021-11-18 05:53:00|426.7|422.6|426.96|422.86|426.96|422.86|426.7|422.6|9
1637214790000|2021-11-18 05:53:10|426.84|422.74|426.4|422.3|426.86|422.76|426.36|422.26|20
1637214800000|2021-11-18 05:53:20|426.3|422.2|426.27|422.17|426.37|422.27|426.27|422.17|5
1637214810000|2021-11-18 05:53:30|426.31|422.21|426.4|422.3|426.4|422.3|426.25|422.15|9
1637214820000|2021-11-18 05:53:40|426.41|422.31|426.41|422.31|426.42|422.32|426.36|422.26|9
1637214830000|2021-11-18 05:53:50|426.33|422.23|426.41|422.31|426.44|422.34|426.33|422.23|13
1637214840000|2021-11-18 05:54:00|426.35|422.25|426.6|422.5|426.61|422.51|426.35|422.25|18
1637214850000|2021-11-18 05:54:10|426.65|422.55|426.77|422.67|426.85|422.75|426.65|422.55|9
1637214860000|2021-11-18 05:54:20|426.79|422.69|426.78|422.68|426.88|422.78|426.75|422.65|8
1637214870000|2021-11-18 05:54:30|426.79|422.69|426.66|422.56|426.79|422.69|426.65|422.55|7
1637214880000|2021-11-18 05:54:40|426.68|422.58|426.63|422.53|426.72|422.62|426.63|422.53|7
1637214890000|2021-11-18 05:54:50|426.73|422.63|426.71|422.61|426.73|422.63|426.7|422.6|3
1637214900000|2021-11-18 05:55:00|426.72|422.62|426.95|422.85|427.01|422.91|426.71|422.61|16
1637214910000|2021-11-18 05:55:10|426.9|422.8|427.56|423.46|427.6|423.5|426.9|422.8|26
1637214920000|2021-11-18 05:55:20|427.55|423.45|427.44|423.34|427.63|423.53|427.41|423.31|21
1637214930000|2021-11-18 05:55:30|427.46|423.36|427.39|423.29|427.47|423.37|427.31|423.21|18
1637214940000|2021-11-18 05:55:40|427.3|423.2|427.54|423.44|427.6|423.5|427.3|423.2|21
1637214950000|2021-11-18 05:55:50|427.63|423.53|427.57|423.47|427.72|423.62|427.53|423.43|17
1637214960000|2021-11-18 05:56:00|427.56|423.46|427.74|423.64|427.74|423.64|427.56|423.46|13
1637214970000|2021-11-18 05:56:10|427.73|423.63|427.48|423.38|427.79|423.69|427.48|423.38|11
1637214980000|2021-11-18 05:56:20|427.53|423.43|427.56|423.46|427.6|423.5|427.35|423.25|13
1637214990000|2021-11-18 05:56:30|427.6|423.5|427.81|423.71|427.81|423.71|427.54|423.44|15
1637215000000|2021-11-18 05:56:40|427.86|423.76|427.91|423.81|427.99|423.89|427.84|423.74|15
1637215010000|2021-11-18 05:56:50|427.85|423.75|427.83|423.73|427.86|423.76|427.71|423.61|18
1637215020000|2021-11-18 05:57:00|427.7|423.6|427.78|423.68|427.83|423.73|427.7|423.6|7
1637215030000|2021-11-18 05:57:10|427.8|423.7|427.45|423.35|427.8|423.7|427.45|423.35|12
1637215040000|2021-11-18 05:57:20|427.48|423.38|427.5|423.4|427.52|423.42|427.48|423.38|11
1637215050000|2021-11-18 05:57:30|427.43|423.33|427.42|423.32|427.45|423.35|427.36|423.26|5
1637215060000|2021-11-18 05:57:40|427.43|423.33|427.45|423.35|427.58|423.48|427.3|423.2|12
1637215070000|2021-11-18 05:57:50|427.52|423.42|427.7|423.6|427.71|423.61|427.52|423.42|13
1637215080000|2021-11-18 05:58:00|427.65|423.55|427.02|422.92|427.66|423.56|427.02|422.92|26
1637215090000|2021-11-18 05:58:10|426.95|422.85|426.91|422.81|427.05|422.95|426.87|422.77|14
1637215100000|2021-11-18 05:58:20|426.9|422.8|426.55|422.45|426.9|422.8|426.55|422.45|20
1637215110000|2021-11-18 05:58:30|426.58|422.48|426.58|422.48|426.61|422.51|426.46|422.36|11
1637215120000|2021-11-18 05:58:40|426.59|422.49|426.7|422.6|426.7|422.6|426.49|422.39|14
1637215130000|2021-11-18 05:58:50|426.75|422.65|426.8|422.7|426.96|422.86|426.7|422.6|12
1637215140000|2021-11-18 05:59:00|426.9|422.8|426.85|422.75|426.99|422.89|426.78|422.68|8
1637215150000|2021-11-18 05:59:10|426.8|422.7|426.71|422.61|426.96|422.86|426.66|422.56|12
1637215160000|2021-11-18 05:59:20|426.66|422.56|426.85|422.75|426.94|422.84|426.66|422.56|15
1637215170000|2021-11-18 05:59:30|426.82|422.72|426.92|422.82|426.99|422.89|426.66|422.56|15
1637215180000|2021-11-18 05:59:40|426.9|422.8|427.15|423.05|427.2|423.1|426.9|422.8|14
1637215190000|2021-11-18 05:59:50|427.17|423.07|427.15|423.05|427.4|423.3|427.15|423.05|22
1637215200000|2021-11-18 06:00:00|427.14|423.04|426.8|422.7|427.15|423.05|426.77|422.67|25
1637215210000|2021-11-18 06:00:10|426.81|422.71|426.73|422.63|427.02|422.92|426.73|422.63|24
1637215220000|2021-11-18 06:00:20|426.7|422.6|426.85|422.75|426.94|422.84|426.7|422.6|20
1637215230000|2021-11-18 06:00:30|426.8|422.7|426.73|422.63|426.8|422.7|426.65|422.55|10
1637215240000|2021-11-18 06:00:40|426.69|422.59|426.71|422.61|426.71|422.61|426.58|422.48|23
1637215250000|2021-11-18 06:00:50|426.79|422.69|426.75|422.65|426.79|422.69|426.63|422.53|7
1637215260000|2021-11-18 06:01:00|426.76|422.66|426.65|422.55|426.76|422.66|426.63|422.53|15
1637215270000|2021-11-18 06:01:10|426.73|422.63|426.56|422.46|426.79|422.69|426.56|422.46|12
1637215280000|2021-11-18 06:01:20|426.66|422.56|426.62|422.52|426.68|422.58|426.59|422.49|11
1637215290000|2021-11-18 06:01:30|426.49|422.39|426.56|422.46|426.73|422.63|426.49|422.39|20
1637215300000|2021-11-18 06:01:40|426.67|422.57|426.71|422.61|426.77|422.67|426.55|422.45|15
1637215310000|2021-11-18 06:01:50|426.76|422.66|426.63|422.53|426.78|422.68|426.57|422.47|8
1637215320000|2021-11-18 06:02:00|426.76|422.66|426.69|422.59|426.78|422.68|426.59|422.49|8
1637215330000|2021-11-18 06:02:10|426.62|422.52|426.42|422.32|426.75|422.65|426.39|422.29|18
1637215340000|2021-11-18 06:02:20|426.46|422.36|426.31|422.21|426.46|422.36|426.31|422.21|15
1637215350000|2021-11-18 06:02:30|426.4|422.3|426.38|422.28|426.41|422.31|426.31|422.21|23
1637215360000|2021-11-18 06:02:40|426.46|422.36|426.43|422.33|426.51|422.41|426.41|422.31|7
1637215370000|2021-11-18 06:02:50|426.44|422.34|426.75|422.65|426.76|422.66|426.44|422.34|19
1637215380000|2021-11-18 06:03:00|426.71|422.61|426.94|422.84|426.94|422.84|426.67|422.57|12
1637215390000|2021-11-18 06:03:10|426.96|422.86|427.42|423.32|427.6|423.5|426.9|422.8|31
1637215400000|2021-11-18 06:03:20|427.45|423.35|427.42|423.32|427.46|423.36|427.35|423.25|24
1637215410000|2021-11-18 06:03:30|427.41|423.31|427.44|423.34|427.45|423.35|427.35|423.25|13
1637215420000|2021-11-18 06:03:40|427.45|423.35|427.5|423.4|427.6|423.5|427.38|423.28|19
1637215430000|2021-11-18 06:03:50|427.65|423.55|427.53|423.43|427.65|423.55|427.45|423.35|13
1637215440000|2021-11-18 06:04:00|427.51|423.41|427.43|423.33|427.51|423.41|427.4|423.3|11
1637215450000|2021-11-18 06:04:10|427.45|423.35|427.4|423.3|427.48|423.38|427.36|423.26|15
1637215460000|2021-11-18 06:04:20|427.46|423.36|427.52|423.42|427.52|423.42|427.41|423.31|7
1637215470000|2021-11-18 06:04:30|427.49|423.39|427.19|423.09|427.49|423.39|427.19|423.09|20
1637215480000|2021-11-18 06:04:40|427.16|423.06|427.14|423.04|427.19|423.09|427.11|423.01|14
1637215490000|2021-11-18 06:04:50|427.06|422.96|427.37|423.27|427.37|423.27|427.06|422.96|12
1637215500000|2021-11-18 06:05:00|427.26|423.16|427.3|423.2|427.31|423.21|427.26|423.16|7
1637215510000|2021-11-18 06:05:10|427.29|423.19|426.85|422.75|427.29|423.19|426.81|422.71|18
1637215520000|2021-11-18 06:05:20|426.9|422.8|426.94|422.84|426.98|422.88|426.86|422.76|9
1637215530000|2021-11-18 06:05:30|426.89|422.79|426.8|422.7|426.92|422.82|426.78|422.68|17
1637215540000|2021-11-18 06:05:40|426.85|422.75|427.16|423.06|427.16|423.06|426.83|422.73|16
1637215550000|2021-11-18 06:05:50|427.17|423.07|427.1|423|427.17|423.07|427.04|422.94|15
1637215560000|2021-11-18 06:06:00|427.11|423.01|427|422.9|427.11|423.01|426.95|422.85|16
1637215570000|2021-11-18 06:06:10|426.99|422.89|426.92|422.82|426.99|422.89|426.91|422.81|13
1637215580000|2021-11-18 06:06:20|426.86|422.76|426.78|422.68|426.91|422.81|426.78|422.68|11
1637215590000|2021-11-18 06:06:30|426.79|422.69|426.71|422.61|426.87|422.77|426.68|422.58|12
1637215600000|2021-11-18 06:06:40|426.7|422.6|426.68|422.58|426.75|422.65|426.6|422.5|12
1637215610000|2021-11-18 06:06:50|426.69|422.59|426.84|422.74|426.84|422.74|426.6|422.5|17
1637215620000|2021-11-18 06:07:00|426.82|422.72|426.7|422.6|426.85|422.75|426.7|422.6|13
1637215630000|2021-11-18 06:07:10|426.73|422.63|426.7|422.6|426.73|422.63|426.67|422.57|9
1637215640000|2021-11-18 06:07:20|426.71|422.61|426.71|422.61|426.71|422.61|426.69|422.59|7
1637215650000|2021-11-18 06:07:30|426.7|422.6|426.55|422.45|426.7|422.6|426.55|422.45|8
1637215660000|2021-11-18 06:07:40|426.54|422.44|426.43|422.33|426.54|422.44|426.3|422.2|13
1637215670000|2021-11-18 06:07:50|426.35|422.25|426.36|422.26|426.37|422.27|426.29|422.19|10
1637215680000|2021-11-18 06:08:00|426.35|422.25|426.21|422.11|426.44|422.34|425.94|421.84|22
1637215690000|2021-11-18 06:08:10|426.32|422.22|426.41|422.31|426.54|422.44|426.3|422.2|16
1637215700000|2021-11-18 06:08:20|426.4|422.3|426.44|422.34|426.46|422.36|426.37|422.27|21
1637215710000|2021-11-18 06:08:30|426.45|422.35|426.41|422.31|426.48|422.38|426.4|422.3|14
1637215720000|2021-11-18 06:08:40|426.45|422.35|426.45|422.35|426.46|422.36|426.41|422.31|16
1637215730000|2021-11-18 06:08:50|426.44|422.34|426.4|422.3|426.44|422.34|426.35|422.25|11
1637215740000|2021-11-18 06:09:00|426.41|422.31|426.42|422.32|426.42|422.32|426.4|422.3|8
1637215750000|2021-11-18 06:09:10|426.4|422.3|426.42|422.32|426.43|422.33|426.33|422.23|9
1637215760000|2021-11-18 06:09:20|426.3|422.2|426.45|422.35|426.46|422.36|426.3|422.2|7
1637215770000|2021-11-18 06:09:30|426.42|422.32|426.42|422.32|426.44|422.34|426.38|422.28|11
1637215780000|2021-11-18 06:09:40|426.31|422.21|426.28|422.18|426.45|422.35|426.28|422.18|13
1637215790000|2021-11-18 06:09:50|426.3|422.2|426.31|422.21|426.32|422.22|426.17|422.07|12
1637215800000|2021-11-18 06:10:00|426.29|422.19|426.23|422.13|426.31|422.21|426.2|422.1|13
1637215810000|2021-11-18 06:10:10|426.06|421.96|426.05|421.95|426.25|422.15|426.05|421.95|17
1637215820000|2021-11-18 06:10:20|426.06|421.96|426.04|421.94|426.14|422.04|426.01|421.91|14
1637215830000|2021-11-18 06:10:30|426.03|421.93|426.07|421.97|426.07|421.97|425.92|421.82|9
1637215840000|2021-11-18 06:10:40|425.9|421.8|426.07|421.97|426.07|421.97|425.9|421.8|5
1637215850000|2021-11-18 06:10:50|425.9|421.8|425.51|421.41|425.97|421.87|425.51|421.41|14
1637215860000|2021-11-18 06:11:00|425.5|421.4|425.41|421.31|425.5|421.4|425.36|421.26|16
1637215870000|2021-11-18 06:11:10|425.4|421.3|425.21|421.11|425.49|421.39|425.21|421.11|14
1637215880000|2021-11-18 06:11:20|425.2|421.1|425.26|421.16|425.26|421.16|425.05|420.95|17
1637215890000|2021-11-18 06:11:30|425.25|421.15|425.33|421.23|425.42|421.32|425.25|421.15|15
1637215900000|2021-11-18 06:11:40|425.31|421.21|425.3|421.2|425.42|421.32|425.3|421.2|10
1637215910000|2021-11-18 06:11:50|425.32|421.22|425.5|421.4|425.5|421.4|425.29|421.19|14
1637215920000|2021-11-18 06:12:00|425.53|421.43|425.61|421.51|425.69|421.59|425.5|421.4|18
1637215930000|2021-11-18 06:12:10|425.6|421.5|425.96|421.86|425.98|421.88|425.54|421.44|25
1637215940000|2021-11-18 06:12:20|425.9|421.8|425.72|421.62|425.9|421.8|425.68|421.58|16
1637215950000|2021-11-18 06:12:30|425.65|421.55|425.7|421.6|425.74|421.64|425.65|421.55|12
1637215960000|2021-11-18 06:12:40|425.71|421.61|425.73|421.63|425.77|421.67|425.62|421.52|15
1637215970000|2021-11-18 06:12:50|425.7|421.6|425.88|421.78|425.88|421.78|425.7|421.6|13
1637215980000|2021-11-18 06:13:00|425.85|421.75|425.88|421.78|425.89|421.79|425.83|421.73|8
1637215990000|2021-11-18 06:13:10|425.89|421.79|426.16|422.06|426.16|422.06|425.89|421.79|16
1637216000000|2021-11-18 06:13:20|426.1|422|426.35|422.25|426.41|422.31|426.1|422|17
1637216010000|2021-11-18 06:13:30|426.34|422.24|426.31|422.21|426.34|422.24|426.29|422.19|13
1637216020000|2021-11-18 06:13:40|426.33|422.23|426.31|422.21|426.36|422.26|426.17|422.07|12
1637216030000|2021-11-18 06:13:50|426.32|422.22|426.79|422.69|426.79|422.69|426.32|422.22|19
1637216040000|2021-11-18 06:14:00|426.74|422.64|426.58|422.48|426.76|422.66|426.49|422.39|18
1637216050000|2021-11-18 06:14:10|426.57|422.47|426.4|422.3|426.58|422.48|426.4|422.3|7
1637216060000|2021-11-18 06:14:20|426.46|422.36|426.2|422.1|426.55|422.45|426.2|422.1|18
1637216070000|2021-11-18 06:14:30|426.18|422.08|426.33|422.23|426.34|422.24|426.07|421.97|19
1637216080000|2021-11-18 06:14:40|426.34|422.24|426.2|422.1|426.37|422.27|426.09|421.99|23
1637216090000|2021-11-18 06:14:50|426.27|422.17|426.14|422.04|426.27|422.17|426.11|422.01|10
1637216100000|2021-11-18 06:15:00|426.21|422.11|425.78|421.68|426.21|422.11|425.75|421.65|24
1637216110000|2021-11-18 06:15:10|425.64|421.54|425.9|421.8|426.04|421.94|425.64|421.54|15
1637216120000|2021-11-18 06:15:20|426.03|421.93|426.53|422.43|426.57|422.47|426.03|421.93|16
1637216130000|2021-11-18 06:15:30|426.6|422.5|426.81|422.71|426.81|422.71|426.6|422.5|21
1637216140000|2021-11-18 06:15:40|426.82|422.72|426.96|422.86|426.97|422.87|426.8|422.7|13
1637216150000|2021-11-18 06:15:50|427.01|422.91|426.77|422.67|427.07|422.97|426.64|422.54|22
1637216160000|2021-11-18 06:16:00|426.76|422.66|426.87|422.77|426.87|422.77|426.66|422.56|15
1637216170000|2021-11-18 06:16:10|426.74|422.64|426.86|422.76|426.94|422.84|426.74|422.64|10
1637216180000|2021-11-18 06:16:20|426.88|422.78|427.48|423.38|427.49|423.39|426.88|422.78|23
1637216190000|2021-11-18 06:16:30|427.44|423.34|427.78|423.68|427.78|423.68|427.4|423.3|19
1637216200000|2021-11-18 06:16:40|427.83|423.73|428.26|424.16|428.41|424.31|427.83|423.73|27
1637216210000|2021-11-18 06:16:50|428.25|424.15|428.55|424.45|428.62|424.52|428.25|424.15|17
1637216220000|2021-11-18 06:17:00|428.57|424.47|428.15|424.05|428.61|424.51|428.07|423.97|24
1637216230000|2021-11-18 06:17:10|428.14|424.04|427.9|423.8|428.14|424.04|427.9|423.8|14
1637216240000|2021-11-18 06:17:20|427.93|423.83|427.95|423.85|427.95|423.85|427.8|423.7|13
1637216250000|2021-11-18 06:17:30|427.89|423.79|427.82|423.72|427.98|423.88|427.8|423.7|22
1637216260000|2021-11-18 06:17:40|427.87|423.77|427.9|423.8|428.02|423.92|427.86|423.76|17
1637216270000|2021-11-18 06:17:50|428.02|423.92|428.01|423.91|428.12|424.02|427.9|423.8|14
1637216280000|2021-11-18 06:18:00|427.98|423.88|428.01|423.91|428.01|423.91|427.98|423.88|6
1637216290000|2021-11-18 06:18:10|428|423.9|428.22|424.12|428.22|424.12|427.92|423.82|12
1637216300000|2021-11-18 06:18:20|428.24|424.14|428.36|424.26|428.36|424.26|428.21|424.11|10
1637216310000|2021-11-18 06:18:30|428.39|424.29|428.49|424.39|428.55|424.45|428.36|424.26|24
1637216320000|2021-11-18 06:18:40|428.52|424.42|428.52|424.42|428.57|424.47|428.4|424.3|26
1637216330000|2021-11-18 06:18:50|428.5|424.4|428.54|424.44|428.65|424.55|428.5|424.4|19
1637216340000|2021-11-18 06:19:00|428.56|424.46|428.56|424.46|428.6|424.5|428.52|424.42|18
1637216350000|2021-11-18 06:19:10|428.48|424.38|428.45|424.35|428.54|424.44|428.28|424.18|25
1637216360000|2021-11-18 06:19:20|428.47|424.37|428.48|424.38|428.55|424.45|428.43|424.33|12
1637216370000|2021-11-18 06:19:30|428.45|424.35|428.51|424.41|428.52|424.42|428.35|424.25|20
1637216380000|2021-11-18 06:19:40|428.52|424.42|428.61|424.51|428.64|424.54|428.4|424.3|17
1637216390000|2021-11-18 06:19:50|428.6|424.5|428.65|424.55|428.65|424.55|428.6|424.5|5
1637216400000|2021-11-18 06:20:00|428.62|424.52|428.64|424.54|428.65|424.55|428.6|424.5|14
1637216410000|2021-11-18 06:20:10|428.66|424.56|428.84|424.74|428.84|424.74|428.6|424.5|15
1637216420000|2021-11-18 06:20:20|428.82|424.72|428.84|424.74|428.95|424.85|428.8|424.7|11
1637216430000|2021-11-18 06:20:30|428.91|424.81|428.97|424.87|429.26|425.16|428.9|424.8|19
1637216440000|2021-11-18 06:20:40|428.93|424.83|428.27|424.17|428.95|424.85|428.2|424.1|25
1637216450000|2021-11-18 06:20:50|428.28|424.18|428.06|423.96|428.3|424.2|428.02|423.92|24
1637216460000|2021-11-18 06:21:00|428.07|423.97|428.09|423.99|428.22|424.12|428.03|423.93|31
1637216470000|2021-11-18 06:21:10|427.99|423.89|427.98|423.88|428.06|423.96|427.86|423.76|22
1637216480000|2021-11-18 06:21:20|427.83|423.73|427.39|423.29|427.83|423.73|427.35|423.25|17
1637216490000|2021-11-18 06:21:30|427.38|423.28|427.82|423.72|427.82|423.72|427.35|423.25|21
1637216500000|2021-11-18 06:21:40|427.94|423.84|427.76|423.66|428.01|423.91|427.65|423.55|22
1637216510000|2021-11-18 06:21:50|427.81|423.71|427.96|423.86|428.08|423.98|427.77|423.67|29
1637216520000|2021-11-18 06:22:00|427.88|423.78|427.96|423.86|428.07|423.97|427.85|423.75|26
1637216530000|2021-11-18 06:22:10|427.95|423.85|428|423.9|428.05|423.95|427.81|423.71|19
1637216540000|2021-11-18 06:22:20|428.02|423.92|427.85|423.75|428.09|423.99|427.85|423.75|15
1637216550000|2021-11-18 06:22:30|427.92|423.82|427.86|423.76|427.92|423.82|427.86|423.76|4
1637216560000|2021-11-18 06:22:40|427.83|423.73|427.57|423.47|427.92|423.82|427.52|423.42|22
1637216570000|2021-11-18 06:22:50|427.56|423.46|427.73|423.63|427.75|423.65|427.52|423.42|23
1637216580000|2021-11-18 06:23:00|427.72|423.62|427.76|423.66|427.82|423.72|427.71|423.61|12
1637216590000|2021-11-18 06:23:10|427.77|423.67|427.96|423.86|427.96|423.86|427.77|423.67|24
1637216600000|2021-11-18 06:23:20|427.97|423.87|428.06|423.96|428.2|424.1|427.95|423.85|28
1637216610000|2021-11-18 06:23:30|428.15|424.05|427.97|423.87|428.15|424.05|427.8|423.7|23
1637216620000|2021-11-18 06:23:40|427.96|423.86|428|423.9|428.13|424.03|427.96|423.86|15
1637216630000|2021-11-18 06:23:50|428.09|423.99|428|423.9|428.21|424.11|428|423.9|12
1637216640000|2021-11-18 06:24:00|428.02|423.92|428.22|424.12|428.26|424.16|428|423.9|18
1637216650000|2021-11-18 06:24:10|428.2|424.1|428.07|423.97|428.2|424.1|428|423.9|17
1637216660000|2021-11-18 06:24:20|428.06|423.96|428.2|424.1|428.21|424.11|427.95|423.85|21
1637216670000|2021-11-18 06:24:30|428.19|424.09|429.2|425.1|429.23|425.13|428.19|424.09|32
1637216680000|2021-11-18 06:24:40|429.26|425.16|429.35|425.25|429.35|425.25|428.93|424.83|29
1637216690000|2021-11-18 06:24:50|429.32|425.22|429.34|425.24|429.48|425.38|429.32|425.22|20
1637216700000|2021-11-18 06:25:00|429.2|425.1|429.1|425|429.2|425.1|429|424.9|15
1637216710000|2021-11-18 06:25:10|429.09|424.99|429.1|425|429.17|425.07|429.09|424.99|16
1637216720000|2021-11-18 06:25:20|429.11|425.01|428.82|424.72|429.11|425.01|428.82|424.72|18
1637216730000|2021-11-18 06:25:30|428.78|424.68|428.6|424.5|428.81|424.71|428.6|424.5|12
1637216740000|2021-11-18 06:25:40|428.61|424.51|428.49|424.39|428.64|424.54|428.3|424.2|22
1637216750000|2021-11-18 06:25:50|428.47|424.37|428.33|424.23|428.49|424.39|428.26|424.16|20
1637216760000|2021-11-18 06:26:00|428.25|424.15|428.5|424.4|428.52|424.42|428.24|424.14|24
1637216770000|2021-11-18 06:26:10|428.49|424.39|428.63|424.53|428.68|424.58|428.45|424.35|20
1637216780000|2021-11-18 06:26:20|428.61|424.51|428.54|424.44|428.63|424.53|428.48|424.38|15
1637216790000|2021-11-18 06:26:30|428.62|424.52|428.84|424.74|428.84|424.74|428.59|424.49|12
1637216800000|2021-11-18 06:26:40|428.78|424.68|428.76|424.66|428.8|424.7|428.63|424.53|24
1637216810000|2021-11-18 06:26:50|428.79|424.69|428.7|424.6|428.84|424.74|428.66|424.56|13
1637216820000|2021-11-18 06:27:00|428.76|424.66|428.7|424.6|428.78|424.68|428.59|424.49|18
1637216830000|2021-11-18 06:27:10|428.78|424.68|428.8|424.7|428.91|424.81|428.73|424.63|18
1637216840000|2021-11-18 06:27:20|428.97|424.87|429|424.9|429.09|424.99|428.8|424.7|17
1637216850000|2021-11-18 06:27:30|429.03|424.93|428.97|424.87|429.05|424.95|428.9|424.8|11
1637216860000|2021-11-18 06:27:40|428.9|424.8|429.08|424.98|429.22|425.12|428.86|424.76|23
1637216870000|2021-11-18 06:27:50|429.11|425.01|429.1|425|429.27|425.17|429.06|424.96|17
1637216880000|2021-11-18 06:28:00|429|424.9|428.96|424.86|429.12|425.02|428.96|424.86|13
1637216890000|2021-11-18 06:28:10|429.05|424.95|428.94|424.84|429.08|424.98|428.94|424.84|21
1637216900000|2021-11-18 06:28:20|428.83|424.73|428.88|424.78|428.99|424.89|428.82|424.72|19
1637216910000|2021-11-18 06:28:30|428.98|424.88|428.97|424.87|428.98|424.88|428.9|424.8|18
1637216920000|2021-11-18 06:28:40|428.91|424.81|428.89|424.79|428.97|424.87|428.86|424.76|14
1637216930000|2021-11-18 06:28:50|428.76|424.66|428.79|424.69|428.84|424.74|428.76|424.66|8
1637216940000|2021-11-18 06:29:00|428.81|424.71|428.99|424.89|429|424.9|428.81|424.71|17
1637216950000|2021-11-18 06:29:10|428.97|424.87|428.86|424.76|429|424.9|428.74|424.64|10
1637216960000|2021-11-18 06:29:20|428.81|424.71|428.75|424.65|428.89|424.79|428.75|424.65|10
1637216970000|2021-11-18 06:29:30|428.89|424.79|428.82|424.72|428.97|424.87|428.78|424.68|16
1637216980000|2021-11-18 06:29:40|428.92|424.82|428.92|424.82|429.05|424.95|428.89|424.79|12
1637216990000|2021-11-18 06:29:50|428.9|424.8|428.88|424.78|428.99|424.89|428.8|424.7|14
1637217000000|2021-11-18 06:30:00|428.87|424.77|428.9|424.8|428.97|424.87|428.86|424.76|16
1637217010000|2021-11-18 06:30:10|428.86|424.76|428.7|424.6|428.9|424.8|428.7|424.6|10
1637217020000|2021-11-18 06:30:20|428.72|424.62|428.93|424.83|428.97|424.87|428.72|424.62|25
1637217030000|2021-11-18 06:30:30|428.7|424.6|428.85|424.75|428.87|424.77|428.7|424.6|20
1637217040000|2021-11-18 06:30:40|428.84|424.74|428.8|424.7|428.84|424.74|428.73|424.63|18
1637217050000|2021-11-18 06:30:50|428.73|424.63|428.68|424.58|428.84|424.74|428.67|424.57|16
1637217060000|2021-11-18 06:31:00|428.67|424.57|428.5|424.4|428.67|424.57|428.48|424.38|15
1637217070000|2021-11-18 06:31:10|428.52|424.42|428.51|424.41|428.57|424.47|428.48|424.38|18
1637217080000|2021-11-18 06:31:20|428.47|424.37|428.44|424.34|428.49|424.39|428.37|424.27|16
1637217090000|2021-11-18 06:31:30|428.4|424.3|428.42|424.32|428.5|424.4|428.4|424.3|8
1637217100000|2021-11-18 06:31:40|428.54|424.44|428.71|424.61|428.71|424.61|428.5|424.4|8
1637217110000|2021-11-18 06:31:50|428.73|424.63|428.79|424.69|428.79|424.69|428.68|424.58|12
1637217120000|2021-11-18 06:32:00|428.77|424.67|428.68|424.58|428.79|424.69|428.6|424.5|19
1637217130000|2021-11-18 06:32:10|428.64|424.54|428.8|424.7|428.85|424.75|428.64|424.54|9
1637217140000|2021-11-18 06:32:20|428.7|424.6|428.88|424.78|428.88|424.78|428.7|424.6|10
1637217150000|2021-11-18 06:32:30|428.76|424.66|428.73|424.63|428.88|424.78|428.62|424.52|24
1637217160000|2021-11-18 06:32:40|428.68|424.58|428.82|424.72|428.82|424.72|428.68|424.58|9
1637217170000|2021-11-18 06:32:50|428.88|424.78|428.86|424.76|428.88|424.78|428.7|424.6|7
1637217180000|2021-11-18 06:33:00|428.9|424.8|428.71|424.61|428.9|424.8|428.63|424.53|10
1637217190000|2021-11-18 06:33:10|428.7|424.6|428.56|424.46|428.79|424.69|428.5|424.4|17
1637217200000|2021-11-18 06:33:20|428.45|424.35|428.32|424.22|428.54|424.44|428.19|424.09|15
1637217210000|2021-11-18 06:33:30|428.26|424.16|428.29|424.19|428.32|424.22|428.26|424.16|5
1637217220000|2021-11-18 06:33:40|428.19|424.09|428.29|424.19|428.29|424.19|428.19|424.09|4
1637217230000|2021-11-18 06:33:50|428.22|424.12|428|423.9|428.3|424.2|428|423.9|18
1637217240000|2021-11-18 06:34:00|428.05|423.95|427.96|423.86|428.05|423.95|427.9|423.8|12
1637217250000|2021-11-18 06:34:10|427.8|423.7|427.96|423.86|427.97|423.87|427.8|423.7|16
1637217260000|2021-11-18 06:34:20|427.9|423.8|428.1|424|428.14|424.04|427.9|423.8|10
1637217270000|2021-11-18 06:34:30|428.02|423.92|428.1|424|428.12|424.02|428.02|423.92|9
1637217280000|2021-11-18 06:34:40|428.14|424.04|428.21|424.11|428.21|424.11|428.04|423.94|10
1637217290000|2021-11-18 06:34:50|428.2|424.1|428.2|424.1|428.24|424.14|428.07|423.97|11
1637217300000|2021-11-18 06:35:00|428.22|424.12|428.32|424.22|428.32|424.22|428.19|424.09|13
1637217310000|2021-11-18 06:35:10|428.31|424.21|428.56|424.46|428.56|424.46|428.31|424.21|18
1637217320000|2021-11-18 06:35:20|428.55|424.45|428.48|424.38|428.55|424.45|428.4|424.3|10
1637217330000|2021-11-18 06:35:30|428.49|424.39|428.44|424.34|428.51|424.41|428.42|424.32|10
1637217340000|2021-11-18 06:35:40|428.47|424.37|428.8|424.7|428.8|424.7|428.47|424.37|19
1637217350000|2021-11-18 06:35:50|428.7|424.6|428.99|424.89|429|424.9|428.7|424.6|15
1637217360000|2021-11-18 06:36:00|429.05|424.95|428.97|424.87|429.11|425.01|428.97|424.87|9
1637217370000|2021-11-18 06:36:10|429.06|424.96|428.9|424.8|429.06|424.96|428.9|424.8|10
1637217380000|2021-11-18 06:36:20|428.91|424.81|428.82|424.72|428.91|424.81|428.79|424.69|12
1637217390000|2021-11-18 06:36:30|428.87|424.77|428.89|424.79|428.89|424.79|428.81|424.71|8
1637217400000|2021-11-18 06:36:40|428.74|424.64|428.73|424.63|428.74|424.64|428.73|424.63|2
1637217410000|2021-11-18 06:36:50|428.81|424.71|428.58|424.48|428.84|424.74|428.55|424.45|11
1637217420000|2021-11-18 06:37:00|428.59|424.49|428.56|424.46|428.63|424.53|428.56|424.46|6
1637217430000|2021-11-18 06:37:10|428.49|424.39|428.6|424.5|428.69|424.59|428.49|424.39|12
1637217440000|2021-11-18 06:37:20|428.65|424.55|428.95|424.85|428.95|424.85|428.65|424.55|17
1637217450000|2021-11-18 06:37:30|429.04|424.94|429.45|425.35|429.45|425.35|429.04|424.94|19
1637217460000|2021-11-18 06:37:40|429.37|425.27|429.32|425.22|429.37|425.27|429.25|425.15|28
1637217470000|2021-11-18 06:37:50|429.44|425.34|429.41|425.31|429.45|425.35|429.35|425.25|23
1637217480000|2021-11-18 06:38:00|429.4|425.3|429.35|425.25|429.55|425.45|429.34|425.24|22
1637217490000|2021-11-18 06:38:10|429.42|425.32|429.53|425.43|429.53|425.43|429.41|425.31|7
1637217500000|2021-11-18 06:38:20|429.48|425.38|429.5|425.4|429.53|425.43|429.4|425.3|18
1637217510000|2021-11-18 06:38:30|429.51|425.41|429.62|425.52|429.62|425.52|429.51|425.41|20
1637217520000|2021-11-18 06:38:40|429.67|425.57|429.61|425.51|429.67|425.57|429.52|425.42|15
1637217530000|2021-11-18 06:38:50|429.6|425.5|429.7|425.6|429.71|425.61|429.57|425.47|11
1637217540000|2021-11-18 06:39:00|429.58|425.48|429.73|425.63|429.73|425.63|429.58|425.48|7
1637217550000|2021-11-18 06:39:10|429.66|425.56|429.73|425.63|429.75|425.65|429.66|425.56|8
1637217560000|2021-11-18 06:39:20|429.74|425.64|429.76|425.66|429.76|425.66|429.72|425.62|12
1637217570000|2021-11-18 06:39:30|429.78|425.68|429.79|425.69|429.81|425.71|429.73|425.63|12
1637217580000|2021-11-18 06:39:40|429.8|425.7|429.81|425.71|429.83|425.73|429.79|425.69|7
1637217590000|2021-11-18 06:39:50|429.76|425.66|429.7|425.6|429.78|425.68|429.5|425.4|22
1637217600000|2021-11-18 06:40:00|429.71|425.61|429.5|425.4|429.75|425.65|429.5|425.4|17
1637217610000|2021-11-18 06:40:10|429.55|425.45|429.48|425.38|429.55|425.45|429.44|425.34|7
1637217620000|2021-11-18 06:40:20|429.43|425.33|429.43|425.33|429.47|425.37|429.43|425.33|5
1637217630000|2021-11-18 06:40:30|429.45|425.35|429.46|425.36|429.46|425.36|429.43|425.33|7
1637217640000|2021-11-18 06:40:40|429.44|425.34|429.6|425.5|429.64|425.54|429.43|425.33|16
1637217650000|2021-11-18 06:40:50|429.67|425.57|429.92|425.82|429.96|425.86|429.6|425.5|16
1637217660000|2021-11-18 06:41:00|429.89|425.79|429.83|425.73|429.93|425.83|429.82|425.72|8
1637217670000|2021-11-18 06:41:10|429.82|425.72|429.7|425.6|429.82|425.72|429.7|425.6|14
1637217680000|2021-11-18 06:41:20|429.67|425.57|429.68|425.58|429.69|425.59|429.63|425.53|8
1637217690000|2021-11-18 06:41:30|429.6|425.5|429.28|425.18|429.6|425.5|429.2|425.1|19
1637217700000|2021-11-18 06:41:40|429.21|425.11|429.2|425.1|429.25|425.15|429.19|425.09|7
1637217710000|2021-11-18 06:41:50|429.19|425.09|428.9|424.8|429.2|425.1|428.9|424.8|16
1637217720000|2021-11-18 06:42:00|428.87|424.77|429.05|424.95|429.09|424.99|428.76|424.66|26
1637217730000|2021-11-18 06:42:10|429.02|424.92|428.84|424.74|429.04|424.94|428.84|424.74|18
1637217740000|2021-11-18 06:42:20|428.81|424.71|428.67|424.57|428.86|424.76|428.6|424.5|17
1637217750000|2021-11-18 06:42:30|428.55|424.45|428.46|424.36|428.64|424.54|428.46|424.36|17
1637217760000|2021-11-18 06:42:40|428.47|424.37|428.66|424.56|428.68|424.58|428.47|424.37|11
1637217770000|2021-11-18 06:42:50|428.62|424.52|428.76|424.66|428.76|424.66|428.61|424.51|14
1637217780000|2021-11-18 06:43:00|428.77|424.67|428.7|424.6|428.81|424.71|428.7|424.6|11
1637217790000|2021-11-18 06:43:10|428.73|424.63|428.82|424.72|428.85|424.75|428.7|424.6|10
1637217800000|2021-11-18 06:43:20|428.81|424.71|428.74|424.64|428.81|424.71|428.7|424.6|9
1637217810000|2021-11-18 06:43:30|428.75|424.65|428.81|424.71|428.81|424.71|428.71|424.61|7
1637217820000|2021-11-18 06:43:40|428.8|424.7|429.04|424.94|429.14|425.04|428.8|424.7|18
1637217830000|2021-11-18 06:43:50|429|424.9|428.8|424.7|429.16|425.06|428.78|424.68|19
1637217840000|2021-11-18 06:44:00|428.81|424.71|428.67|424.57|428.88|424.78|428.65|424.55|21
1637217850000|2021-11-18 06:44:10|428.68|424.58|428.68|424.58|428.69|424.59|428.66|424.56|5
1637217870000|2021-11-18 06:44:30|428.69|424.59|428.67|424.57|428.73|424.63|428.61|424.51|9
1637217880000|2021-11-18 06:44:40|428.61|424.51|428.68|424.58|428.69|424.59|428.61|424.51|9
1637217890000|2021-11-18 06:44:50|428.63|424.53|428.65|424.55|428.65|424.55|428.6|424.5|9
1637217900000|2021-11-18 06:45:00|428.62|424.52|428.4|424.3|428.62|424.52|428.4|424.3|16
1637217910000|2021-11-18 06:45:10|428.37|424.27|428.21|424.11|428.38|424.28|428.21|424.11|15
1637217920000|2021-11-18 06:45:20|428.2|424.1|428.19|424.09|428.22|424.12|428.07|423.97|14
1637217930000|2021-11-18 06:45:30|428.21|424.11|428.25|424.15|428.26|424.16|428.21|424.11|17
1637217940000|2021-11-18 06:45:40|428.26|424.16|428.24|424.14|428.26|424.16|428.21|424.11|12
1637217950000|2021-11-18 06:45:50|428.23|424.13|428.31|424.21|428.31|424.21|428.23|424.13|5
1637217960000|2021-11-18 06:46:00|428.27|424.17|428.23|424.13|428.28|424.18|428.23|424.13|11
1637217970000|2021-11-18 06:46:10|428.19|424.09|427.98|423.88|428.2|424.1|427.98|423.88|15
1637217980000|2021-11-18 06:46:20|428|423.9|428.02|423.92|428.1|424|427.96|423.86|12
1637217990000|2021-11-18 06:46:30|427.92|423.82|428.02|423.92|428.02|423.92|427.78|423.68|9
1637218000000|2021-11-18 06:46:40|427.77|423.67|428.02|423.92|428.07|423.97|427.77|423.67|12
1637218010000|2021-11-18 06:46:50|428.05|423.95|428.03|423.93|428.05|423.95|427.92|423.82|10
1637218020000|2021-11-18 06:47:00|428.02|423.92|428.03|423.93|428.03|423.93|427.94|423.84|4
1637218030000|2021-11-18 06:47:10|427.91|423.81|428.1|424|428.21|424.11|427.91|423.81|13
1637218040000|2021-11-18 06:47:20|428.11|424.01|428.34|424.24|428.34|424.24|428.08|423.98|17
1637218050000|2021-11-18 06:47:30|428.35|424.25|428.27|424.17|428.38|424.28|428.25|424.15|19
1637218060000|2021-11-18 06:47:40|428.21|424.11|428.42|424.32|428.45|424.35|428.15|424.05|21
1637218070000|2021-11-18 06:47:50|428.4|424.3|428.64|424.54|428.64|424.54|428.38|424.28|21
1637218080000|2021-11-18 06:48:00|428.63|424.53|428.31|424.21|428.63|424.53|428.31|424.21|16
1637218090000|2021-11-18 06:48:10|428.33|424.23|428.25|424.15|428.33|424.23|428.25|424.15|8
1637218100000|2021-11-18 06:48:20|428.31|424.21|428.39|424.29|428.45|424.35|428.31|424.21|18
1637218110000|2021-11-18 06:48:30|428.4|424.3|428.05|423.95|428.42|424.32|428.05|423.95|15
1637218120000|2021-11-18 06:48:40|428.07|423.97|428.09|423.99|428.16|424.06|428.06|423.96|17
1637218130000|2021-11-18 06:48:50|428.1|424|428.1|424|428.22|424.12|428.04|423.94|22
1637218140000|2021-11-18 06:49:00|428.2|424.1|428.2|424.1|428.35|424.25|428.19|424.09|14
1637218150000|2021-11-18 06:49:10|428.23|424.13|428.28|424.18|428.33|424.23|428.22|424.12|8
1637218160000|2021-11-18 06:49:20|428.34|424.24|428.34|424.24|428.34|424.24|428.34|424.24|1
1637218170000|2021-11-18 06:49:30|428.4|424.3|428.31|424.21|428.44|424.34|428.31|424.21|8
1637218180000|2021-11-18 06:49:40|428.42|424.32|428.56|424.46|428.56|424.46|428.38|424.28|8
1637218190000|2021-11-18 06:49:50|428.42|424.32|428.42|424.32|428.51|424.41|428.31|424.21|13
1637218200000|2021-11-18 06:50:00|428.41|424.31|428.26|424.16|428.41|424.31|428.26|424.16|9
1637218210000|2021-11-18 06:50:10|428.27|424.17|428.3|424.2|428.3|424.2|428.2|424.1|12
1637218220000|2021-11-18 06:50:20|428.29|424.19|428.44|424.34|428.48|424.38|428.2|424.1|16
1637218230000|2021-11-18 06:50:30|428.46|424.36|428.66|424.56|428.69|424.59|428.4|424.3|18
1637218240000|2021-11-18 06:50:40|428.67|424.57|428.67|424.57|428.67|424.57|428.66|424.56|3
1637218250000|2021-11-18 06:50:50|428.66|424.56|428.51|424.41|428.66|424.56|428.51|424.41|7
1637218260000|2021-11-18 06:51:00|428.53|424.43|428.61|424.51|428.61|424.51|428.35|424.25|16
1637218270000|2021-11-18 06:51:10|428.51|424.41|428.63|424.53|428.63|424.53|428.5|424.4|14
1637218280000|2021-11-18 06:51:20|428.65|424.55|428.72|424.62|428.8|424.7|428.64|424.54|18
1637218290000|2021-11-18 06:51:30|428.74|424.64|428.69|424.59|428.74|424.64|428.63|424.53|19
1637218300000|2021-11-18 06:51:40|428.71|424.61|428.73|424.63|428.75|424.65|428.68|424.58|15
1637218310000|2021-11-18 06:51:50|428.72|424.62|428.64|424.54|428.72|424.62|428.56|424.46|17
1637218320000|2021-11-18 06:52:00|428.65|424.55|428.5|424.4|428.67|424.57|428.45|424.35|16
1637218330000|2021-11-18 06:52:10|428.49|424.39|428.36|424.26|428.49|424.39|428.36|424.26|10
1637218340000|2021-11-18 06:52:20|428.4|424.3|428.3|424.2|428.43|424.33|428.27|424.17|11
1637218350000|2021-11-18 06:52:30|428.31|424.21|428.02|423.92|428.31|424.21|428|423.9|15
1637218360000|2021-11-18 06:52:40|428.09|423.99|427.8|423.7|428.16|424.06|427.77|423.67|21
1637218370000|2021-11-18 06:52:50|427.81|423.71|427.85|423.75|427.96|423.86|427.68|423.58|21
1637218380000|2021-11-18 06:53:00|427.87|423.77|427.83|423.73|427.89|423.79|427.78|423.68|18
1637218390000|2021-11-18 06:53:10|427.84|423.74|427.82|423.72|427.9|423.8|427.77|423.67|12
1637218400000|2021-11-18 06:53:20|427.79|423.69|427.87|423.77|427.97|423.87|427.79|423.69|11
1637218410000|2021-11-18 06:53:30|427.89|423.79|427.95|423.85|427.95|423.85|427.88|423.78|6
1637218420000|2021-11-18 06:53:40|428|423.9|428.05|423.95|428.06|423.96|427.82|423.72|10
1637218430000|2021-11-18 06:53:50|428.02|423.92|427.98|423.88|428.03|423.93|427.91|423.81|13
1637218440000|2021-11-18 06:54:00|427.93|423.83|427.93|423.83|428.09|423.99|427.84|423.74|16
1637218450000|2021-11-18 06:54:10|427.96|423.86|427.54|423.44|427.96|423.86|427.48|423.38|26
1637218460000|2021-11-18 06:54:20|427.56|423.46|427.48|423.38|427.56|423.46|427.47|423.37|14
1637218470000|2021-11-18 06:54:30|427.5|423.4|427.36|423.26|427.52|423.42|427.36|423.26|18
1637218480000|2021-11-18 06:54:40|427.38|423.28|427.35|423.25|427.38|423.28|427.26|423.16|10
1637218490000|2021-11-18 06:54:50|427.3|423.2|427.19|423.09|427.34|423.24|427.09|422.99|17
1637218500000|2021-11-18 06:55:00|427.24|423.14|427.33|423.23|427.33|423.23|427|422.9|17
1637218510000|2021-11-18 06:55:10|427.3|423.2|427.07|422.97|427.3|423.2|427.05|422.95|14
1637218520000|2021-11-18 06:55:20|427.1|423|426.91|422.81|427.13|423.03|426.91|422.81|17
1637218530000|2021-11-18 06:55:30|426.86|422.76|426.91|422.81|426.96|422.86|426.72|422.62|27
1637218540000|2021-11-18 06:55:40|426.9|422.8|426.93|422.83|427.04|422.94|426.86|422.76|24
1637218550000|2021-11-18 06:55:50|426.92|422.82|426.88|422.78|426.94|422.84|426.85|422.75|17
1637218560000|2021-11-18 06:56:00|426.87|422.77|426.84|422.74|426.98|422.88|426.79|422.69|15
1637218570000|2021-11-18 06:56:10|426.89|422.79|426.92|422.82|427.01|422.91|426.77|422.67|16
1637218580000|2021-11-18 06:56:20|426.97|422.87|426.97|422.87|427.02|422.92|426.95|422.85|11
1637218590000|2021-11-18 06:56:30|426.92|422.82|427.08|422.98|427.1|423|426.92|422.82|21
1637218600000|2021-11-18 06:56:40|427.09|422.99|427.29|423.19|427.39|423.29|427.09|422.99|30
1637218610000|2021-11-18 06:56:50|427.3|423.2|427.14|423.04|427.3|423.2|427.11|423.01|24
1637218620000|2021-11-18 06:57:00|427.13|423.03|427.17|423.07|427.17|423.07|426.98|422.88|18
1637218630000|2021-11-18 06:57:10|427.16|423.06|427.1|423|427.27|423.17|427.07|422.97|26
1637218640000|2021-11-18 06:57:20|427.09|422.99|426.99|422.89|427.09|422.99|426.95|422.85|9
1637218650000|2021-11-18 06:57:30|426.98|422.88|426.99|422.89|427|422.9|426.93|422.83|12
1637218660000|2021-11-18 06:57:40|427|422.9|426.99|422.89|427|422.9|426.93|422.83|8
1637218670000|2021-11-18 06:57:50|426.93|422.83|427.3|423.2|427.32|423.22|426.93|422.83|17
1637218680000|2021-11-18 06:58:00|427.33|423.23|427.34|423.24|427.35|423.25|427.25|423.15|8
1637218690000|2021-11-18 06:58:10|427.35|423.25|427.56|423.46|427.67|423.57|427.27|423.17|15
1637218700000|2021-11-18 06:58:20|427.58|423.48|428.15|424.05|428.34|424.24|427.58|423.48|27
1637218710000|2021-11-18 06:58:30|428.13|424.03|427.93|423.83|428.13|424.03|427.89|423.79|19
1637218720000|2021-11-18 06:58:40|427.95|423.85|428.23|424.13|428.23|424.13|427.95|423.85|23
1637218730000|2021-11-18 06:58:50|428.22|424.12|428.4|424.3|428.49|424.39|428.22|424.12|20
1637218740000|2021-11-18 06:59:00|428.38|424.28|428.2|424.1|428.4|424.3|428.19|424.09|30
1637218750000|2021-11-18 06:59:10|428.24|424.14|428.28|424.18|428.31|424.21|428.21|424.11|21
1637218760000|2021-11-18 06:59:20|428.29|424.19|428.41|424.31|428.52|424.42|428.28|424.18|22
1637218770000|2021-11-18 06:59:30|428.42|424.32|428.97|424.87|429.04|424.94|428.28|424.18|20
1637218780000|2021-11-18 06:59:40|428.98|424.88|428.73|424.63|429.01|424.91|428.73|424.63|9
1637218790000|2021-11-18 06:59:50|428.72|424.62|428.66|424.56|428.72|424.62|428.65|424.55|13
1637218800000|2021-11-18 07:00:00|428.64|424.54|428.31|424.21|428.77|424.67|428.26|424.16|23
1637218810000|2021-11-18 07:00:10|428.3|424.2|428.06|423.96|428.3|424.2|428|423.9|19
1637218820000|2021-11-18 07:00:20|428.05|423.95|428.15|424.05|428.15|424.05|427.92|423.82|22
1637218830000|2021-11-18 07:00:30|428.16|424.06|428.24|424.14|428.48|424.38|428.15|424.05|32
1637218840000|2021-11-18 07:00:40|428.22|424.12|427.94|423.84|428.22|424.12|427.87|423.77|28
1637218850000|2021-11-18 07:00:50|428.02|423.92|427.75|423.65|428.03|423.93|427.75|423.65|16
1637218860000|2021-11-18 07:01:00|427.76|423.66|427.98|423.88|428|423.9|427.76|423.66|27
1637218870000|2021-11-18 07:01:10|427.96|423.86|427.8|423.7|427.96|423.86|427.75|423.65|15
1637218880000|2021-11-18 07:01:20|427.81|423.71|427.53|423.43|427.81|423.71|427.51|423.41|23
1637218890000|2021-11-18 07:01:30|427.55|423.45|427.06|422.96|427.55|423.45|427.06|422.96|24
1637218900000|2021-11-18 07:01:40|427.09|422.99|426.91|422.81|427.09|422.99|426.9|422.8|24
1637218910000|2021-11-18 07:01:50|426.92|422.82|426.65|422.55|426.92|422.82|426.64|422.54|19
1637218920000|2021-11-18 07:02:00|426.58|422.48|426.4|422.3|426.59|422.49|426.4|422.3|19
1637218930000|2021-11-18 07:02:10|426.45|422.35|426.4|422.3|426.69|422.59|426.4|422.3|19
1637218940000|2021-11-18 07:02:20|426.5|422.4|426.5|422.4|426.53|422.43|426.3|422.2|14
1637218950000|2021-11-18 07:02:30|426.54|422.44|426.53|422.43|426.54|422.44|426.32|422.22|13
1637218960000|2021-11-18 07:02:40|426.52|422.42|426.55|422.45|426.59|422.49|426.26|422.16|15
1637218970000|2021-11-18 07:02:50|426.58|422.48|426.74|422.64|426.77|422.67|426.52|422.42|17
1637218980000|2021-11-18 07:03:00|426.73|422.63|426.8|422.7|426.8|422.7|426.7|422.6|7
1637218990000|2021-11-18 07:03:10|426.7|422.6|427.12|423.02|427.12|423.02|426.7|422.6|17
1637219000000|2021-11-18 07:03:20|427.18|423.08|426.95|422.85|427.21|423.11|426.93|422.83|20
1637219010000|2021-11-18 07:03:30|426.88|422.78|426.56|422.46|426.88|422.78|426.5|422.4|16
1637219020000|2021-11-18 07:03:40|426.45|422.35|426.45|422.35|426.56|422.46|426.35|422.25|7
1637219030000|2021-11-18 07:03:50|426.43|422.33|426.46|422.36|426.63|422.53|426.35|422.25|12
1637219040000|2021-11-18 07:04:00|426.47|422.37|426.54|422.44|426.54|422.44|426.45|422.35|9
1637219050000|2021-11-18 07:04:10|426.53|422.43|426.35|422.25|426.53|422.43|426.2|422.1|10
1637219060000|2021-11-18 07:04:20|426.26|422.16|426.4|422.3|426.4|422.3|426.25|422.15|7
1637219070000|2021-11-18 07:04:30|426.35|422.25|426.3|422.2|426.35|422.25|426.26|422.16|6
1637219080000|2021-11-18 07:04:40|426.38|422.28|426.3|422.2|426.38|422.28|426.29|422.19|5
1637219090000|2021-11-18 07:04:50|426.27|422.17|426.11|422.01|426.3|422.2|426.1|422|9
1637219100000|2021-11-18 07:05:00|426.28|422.18|426.29|422.19|426.3|422.2|426.1|422|11
1637219110000|2021-11-18 07:05:10|426.23|422.13|426.42|422.32|426.43|422.33|426.17|422.07|15
1637219120000|2021-11-18 07:05:20|426.43|422.33|426.28|422.18|426.43|422.33|426.22|422.12|19
1637219130000|2021-11-18 07:05:30|426.14|422.04|426.28|422.18|426.28|422.18|426.11|422.01|4
1637219140000|2021-11-18 07:05:40|426.15|422.05|426.32|422.22|426.32|422.22|426.15|422.05|9
1637219150000|2021-11-18 07:05:50|426.3|422.2|426.37|422.27|426.37|422.27|426.18|422.08|19
1637219160000|2021-11-18 07:06:00|426.35|422.25|426.09|421.99|426.37|422.27|426.06|421.96|15
1637219170000|2021-11-18 07:06:10|425.83|421.73|426.23|422.13|426.29|422.19|425.83|421.73|10
1637219180000|2021-11-18 07:06:20|426.28|422.18|426.28|422.18|426.3|422.2|426.1|422|15
1637219190000|2021-11-18 07:06:30|426.12|422.02|426.28|422.18|426.36|422.26|426.07|421.97|9
1637219200000|2021-11-18 07:06:40|426.27|422.17|426.21|422.11|426.3|422.2|426.09|421.99|17
1637219210000|2021-11-18 07:06:50|426.28|422.18|426.39|422.29|426.39|422.29|426.12|422.02|7
1637219220000|2021-11-18 07:07:00|426.35|422.25|426.42|422.32|426.44|422.34|426.23|422.13|17
1637219230000|2021-11-18 07:07:10|426.41|422.31|426.16|422.06|426.41|422.31|426.15|422.05|17
1637219240000|2021-11-18 07:07:20|426.21|422.11|426.43|422.33|426.45|422.35|426.21|422.11|15
1637219250000|2021-11-18 07:07:30|426.41|422.31|426.49|422.39|426.49|422.39|426.4|422.3|14
1637219260000|2021-11-18 07:07:40|426.5|422.4|426.55|422.45|426.66|422.56|426.45|422.35|19
1637219270000|2021-11-18 07:07:50|426.58|422.48|426.49|422.39|426.61|422.51|426.32|422.22|16
1637219280000|2021-11-18 07:08:00|426.51|422.41|426.5|422.4|426.59|422.49|426.3|422.2|12
1637219290000|2021-11-18 07:08:10|426.33|422.23|426.37|422.27|426.38|422.28|426.32|422.22|4
1637219300000|2021-11-18 07:08:20|426.4|422.3|426.3|422.2|426.4|422.3|426.18|422.08|4
1637219310000|2021-11-18 07:08:30|426.4|422.3|426.4|422.3|426.4|422.3|426.4|422.3|1
1637219320000|2021-11-18 07:08:40|426.24|422.14|426.24|422.14|426.4|422.3|426.21|422.11|13
1637219330000|2021-11-18 07:08:50|426.2|422.1|426.25|422.15|426.25|422.15|426.12|422.02|4
1637219340000|2021-11-18 07:09:00|426.3|422.2|426.68|422.58|426.68|422.58|426.29|422.19|17
1637219350000|2021-11-18 07:09:10|426.69|422.59|426.91|422.81|426.93|422.83|426.68|422.58|27
1637219360000|2021-11-18 07:09:20|426.92|422.82|426.89|422.79|427.14|423.04|426.83|422.73|16
1637219370000|2021-11-18 07:09:30|426.97|422.87|426.97|422.87|427|422.9|426.9|422.8|10
1637219380000|2021-11-18 07:09:40|427|422.9|427.22|423.12|427.24|423.14|426.92|422.82|19
1637219390000|2021-11-18 07:09:50|427.15|423.05|427.42|423.32|427.42|423.32|427.15|423.05|13
1637219400000|2021-11-18 07:10:00|427.43|423.33|427.34|423.24|427.45|423.35|427.29|423.19|23
1637219410000|2021-11-18 07:10:10|427.35|423.25|427.18|423.08|427.35|423.25|427.08|422.98|26
1637219420000|2021-11-18 07:10:20|427.15|423.05|427.11|423.01|427.17|423.07|427.11|423.01|10
1637219430000|2021-11-18 07:10:30|427.15|423.05|427.27|423.17|427.33|423.23|427.15|423.05|13
1637219440000|2021-11-18 07:10:40|427.26|423.16|427.15|423.05|427.28|423.18|427.11|423.01|21
1637219450000|2021-11-18 07:10:50|427.16|423.06|427.08|422.98|427.19|423.09|427.08|422.98|11
1637219460000|2021-11-18 07:11:00|427.09|422.99|427.2|423.1|427.21|423.11|427.09|422.99|15
1637219470000|2021-11-18 07:11:10|427.19|423.09|427.18|423.08|427.19|423.09|427.03|422.93|8
1637219480000|2021-11-18 07:11:20|427.09|422.99|427.19|423.09|427.19|423.09|427.06|422.96|13
1637219490000|2021-11-18 07:11:30|427.18|423.08|427.2|423.1|427.26|423.16|427.14|423.04|13
1637219500000|2021-11-18 07:11:40|427.21|423.11|426.97|422.87|427.21|423.11|426.97|422.87|17
1637219510000|2021-11-18 07:11:50|426.98|422.88|426.98|422.88|426.98|422.88|426.81|422.71|15
1637219520000|2021-11-18 07:12:00|426.86|422.76|426.63|422.53|426.96|422.86|426.61|422.51|22
1637219530000|2021-11-18 07:12:10|426.52|422.42|426.51|422.41|426.56|422.46|426.24|422.14|20
1637219540000|2021-11-18 07:12:20|426.49|422.39|426.2|422.1|426.53|422.43|426.2|422.1|23
1637219550000|2021-11-18 07:12:30|426.19|422.09|426.41|422.31|426.54|422.44|426.12|422.02|24
1637219560000|2021-11-18 07:12:40|426.32|422.22|426.39|422.29|426.41|422.31|426.2|422.1|19
1637219570000|2021-11-18 07:12:50|426.41|422.31|426.46|422.36|426.46|422.36|426.28|422.18|23
1637219580000|2021-11-18 07:13:00|426.47|422.37|426.39|422.29|426.49|422.39|426.35|422.25|11
1637219590000|2021-11-18 07:13:10|426.29|422.19|426.29|422.19|426.29|422.19|426.29|422.19|1
1637219600000|2021-11-18 07:13:20|426.32|422.22|426.32|422.22|426.32|422.22|426.3|422.2|3
1637219610000|2021-11-18 07:13:30|426.3|422.2|426.2|422.1|426.3|422.2|426.13|422.03|17
1637219620000|2021-11-18 07:13:40|426.1|422|426.2|422.1|426.2|422.1|426.1|422|7
1637219630000|2021-11-18 07:13:50|426.14|422.04|425.7|421.6|426.2|422.1|425.61|421.51|20
1637219640000|2021-11-18 07:14:00|425.73|421.63|425.85|421.75|425.85|421.75|425.6|421.5|27
1637219650000|2021-11-18 07:14:10|425.84|421.74|426.18|422.08|426.29|422.19|425.7|421.6|23
1637219660000|2021-11-18 07:14:20|426.17|422.07|426.25|422.15|426.29|422.19|426.1|422|25
1637219670000|2021-11-18 07:14:30|426.26|422.16|426.23|422.13|426.27|422.17|426.1|422|11
1637219680000|2021-11-18 07:14:40|426.21|422.11|426.21|422.11|426.21|422.11|426.16|422.06|4
1637219690000|2021-11-18 07:14:50|426.2|422.1|425.88|421.78|426.22|422.12|425.88|421.78|26
1637219700000|2021-11-18 07:15:00|425.87|421.77|425.6|421.5|425.87|421.77|425.44|421.34|13
1637219710000|2021-11-18 07:15:10|425.41|421.31|425.25|421.15|425.49|421.39|425.18|421.08|8
1637219720000|2021-11-18 07:15:20|425.3|421.2|425.25|421.15|425.3|421.2|425.07|420.97|11
1637219730000|2021-11-18 07:15:30|425.19|421.09|425.2|421.1|425.25|421.15|425.17|421.07|9
1637219740000|2021-11-18 07:15:40|425.25|421.15|425.29|421.19|425.34|421.24|425.2|421.1|9
1637219750000|2021-11-18 07:15:50|425.28|421.18|425.5|421.4|425.5|421.4|425.2|421.1|15
1637219760000|2021-11-18 07:16:00|425.43|421.33|425.45|421.35|425.5|421.4|425.37|421.27|9
1637219770000|2021-11-18 07:16:10|425.5|421.4|425.77|421.67|425.78|421.68|425.43|421.33|26
1637219780000|2021-11-18 07:16:20|425.76|421.66|425.52|421.42|425.76|421.66|425.38|421.28|19
1637219790000|2021-11-18 07:16:30|425.5|421.4|425.56|421.46|425.59|421.49|425.42|421.32|19
1637219800000|2021-11-18 07:16:40|425.6|421.5|425.89|421.79|425.9|421.8|425.55|421.45|20
1637219810000|2021-11-18 07:16:50|425.79|421.69|426.03|421.93|426.15|422.05|425.79|421.69|18
1637219820000|2021-11-18 07:17:00|426.02|421.92|426.28|422.18|426.28|422.18|426|421.9|14
1637219830000|2021-11-18 07:17:10|426.33|422.23|426.49|422.39|426.49|422.39|426.16|422.06|21
1637219840000|2021-11-18 07:17:20|426.48|422.38|426.44|422.34|426.49|422.39|426.32|422.22|21
1637219850000|2021-11-18 07:17:30|426.43|422.33|426.6|422.5|426.61|422.51|426.38|422.28|20
1637219860000|2021-11-18 07:17:40|426.59|422.49|426.44|422.34|426.6|422.5|426.41|422.31|23
1637219870000|2021-11-18 07:17:50|426.37|422.27|426.43|422.33|426.45|422.35|426.31|422.21|14
1637219880000|2021-11-18 07:18:00|426.45|422.35|426.4|422.3|426.57|422.47|426.39|422.29|24
1637219890000|2021-11-18 07:18:10|426.39|422.29|426.45|422.35|426.46|422.36|426.32|422.22|16
1637219900000|2021-11-18 07:18:20|426.46|422.36|426.46|422.36|426.46|422.36|426.46|422.36|1
1637219910000|2021-11-18 07:18:30|426.32|422.22|426.28|422.18|426.47|422.37|426.26|422.16|12
1637219920000|2021-11-18 07:18:40|426.33|422.23|426.2|422.1|426.33|422.23|426.19|422.09|12
1637219930000|2021-11-18 07:18:50|426.24|422.14|426.61|422.51|426.73|422.63|426.24|422.14|19
1637219940000|2021-11-18 07:19:00|426.6|422.5|426.58|422.48|426.72|422.62|426.56|422.46|16
1637219950000|2021-11-18 07:19:10|426.44|422.34|426.6|422.5|426.65|422.55|426.44|422.34|6
1637219960000|2021-11-18 07:19:20|426.65|422.55|426.95|422.85|426.96|422.86|426.62|422.52|17
1637219970000|2021-11-18 07:19:30|426.93|422.83|426.98|422.88|427.01|422.91|426.87|422.77|15
1637219980000|2021-11-18 07:19:40|426.99|422.89|426.79|422.69|426.99|422.89|426.77|422.67|15
1637219990000|2021-11-18 07:19:50|426.78|422.68|426.98|422.88|427.03|422.93|426.76|422.66|17
1637220000000|2021-11-18 07:20:00|426.99|422.89|426.95|422.85|427.03|422.93|426.91|422.81|21
1637220010000|2021-11-18 07:20:10|426.89|422.79|427.01|422.91|427.04|422.94|426.89|422.79|18
1637220020000|2021-11-18 07:20:20|427.02|422.92|426.86|422.76|427.02|422.92|426.79|422.69|17
1637220030000|2021-11-18 07:20:30|426.93|422.83|427.06|422.96|427.06|422.96|426.93|422.83|19
1637220040000|2021-11-18 07:20:40|427.08|422.98|426.91|422.81|427.09|422.99|426.85|422.75|15
1637220050000|2021-11-18 07:20:50|426.9|422.8|426.89|422.79|426.92|422.82|426.8|422.7|14
1637220060000|2021-11-18 07:21:00|426.91|422.81|426.68|422.58|426.91|422.81|426.54|422.44|23
1637220070000|2021-11-18 07:21:10|426.58|422.48|426.5|422.4|426.68|422.58|426.5|422.4|13
1637220080000|2021-11-18 07:21:20|426.45|422.35|426.4|422.3|426.47|422.37|426.3|422.2|20
1637220090000|2021-11-18 07:21:30|426.34|422.24|426.12|422.02|426.34|422.24|426.06|421.96|15
1637220100000|2021-11-18 07:21:40|426.11|422.01|425.96|421.86|426.11|422.01|425.86|421.76|13
1637220110000|2021-11-18 07:21:50|426|421.9|425.89|421.79|426|421.9|425.84|421.74|15
1637220120000|2021-11-18 07:22:00|425.88|421.78|425.87|421.77|425.88|421.78|425.72|421.62|7
1637220130000|2021-11-18 07:22:10|425.86|421.76|425.85|421.75|425.86|421.76|425.76|421.66|4
1637220140000|2021-11-18 07:22:20|425.82|421.72|425.3|421.2|425.85|421.75|425.3|421.2|14
1637220150000|2021-11-18 07:22:30|425.34|421.24|425.45|421.35|425.5|421.4|425.04|420.94|16
1637220160000|2021-11-18 07:22:40|425.41|421.31|425.47|421.37|425.53|421.43|425.17|421.07|12
1637220170000|2021-11-18 07:22:50|425.57|421.47|425.58|421.48|425.64|421.54|425.46|421.36|18
1637220180000|2021-11-18 07:23:00|425.57|421.47|425.38|421.28|425.57|421.47|425.38|421.28|9
1637220190000|2021-11-18 07:23:10|425.5|421.4|425.5|421.4|425.5|421.4|425.35|421.25|8
1637220200000|2021-11-18 07:23:20|425.33|421.23|425.72|421.62|425.84|421.74|425.31|421.21|23
1637220210000|2021-11-18 07:23:30|425.75|421.65|425.71|421.61|425.76|421.66|425.71|421.61|11
1637220220000|2021-11-18 07:23:40|425.7|421.6|425.44|421.34|425.7|421.6|425.37|421.27|14
1637220230000|2021-11-18 07:23:50|425.41|421.31|425.54|421.44|425.66|421.56|425.4|421.3|14
1637220240000|2021-11-18 07:24:00|425.5|421.4|425.52|421.42|425.57|421.47|425.41|421.31|15
1637220250000|2021-11-18 07:24:10|425.51|421.41|425.63|421.53|425.63|421.53|425.5|421.4|22
1637220260000|2021-11-18 07:24:20|425.43|421.33|425.46|421.36|425.64|421.54|425.4|421.3|18
1637220270000|2021-11-18 07:24:30|425.51|421.41|425.64|421.54|425.72|421.62|425.48|421.38|19
1637220280000|2021-11-18 07:24:40|425.62|421.52|425.65|421.55|425.65|421.55|425.45|421.35|17
1637220290000|2021-11-18 07:24:50|425.64|421.54|425.56|421.46|425.65|421.55|425.56|421.46|14
1637220300000|2021-11-18 07:25:00|425.59|421.49|425.26|421.16|425.59|421.49|425.26|421.16|13
1637220310000|2021-11-18 07:25:10|425.39|421.29|425.04|420.94|425.39|421.29|425.04|420.94|3
1637220330000|2021-11-18 07:25:30|425.06|420.96|425.53|421.43|425.54|421.44|425.06|420.96|11
1637220340000|2021-11-18 07:25:40|425.52|421.42|425.41|421.31|425.52|421.42|425.34|421.24|7
1637220350000|2021-11-18 07:25:50|425.19|421.09|425.5|421.4|425.5|421.4|425.19|421.09|5
1637220360000|2021-11-18 07:26:00|425.51|421.41|425.24|421.14|425.51|421.41|425.24|421.14|4
1637220370000|2021-11-18 07:26:10|425.15|421.05|425.14|421.04|425.15|421.05|425.14|421.04|2
1637220380000|2021-11-18 07:26:20|425.29|421.19|425.32|421.22|425.33|421.23|425.16|421.06|7
1637220390000|2021-11-18 07:26:30|425.31|421.21|424.98|420.88|425.31|421.21|424.77|420.67|13
1637220400000|2021-11-18 07:26:40|424.88|420.78|424.88|420.78|424.88|420.78|424.82|420.72|3
1637220410000|2021-11-18 07:26:50|424.8|420.7|424.7|420.6|424.85|420.75|424.68|420.58|6
1637220420000|2021-11-18 07:27:00|424.8|420.7|424.8|420.7|424.8|420.7|424.7|420.6|3
1637220430000|2021-11-18 07:27:10|424.63|420.53|424.57|420.47|424.8|420.7|424.36|420.26|13
1637220440000|2021-11-18 07:27:20|424.56|420.46|424.75|420.65|424.87|420.77|424.34|420.24|26
1637220450000|2021-11-18 07:27:30|424.74|420.64|424.53|420.43|424.74|420.64|424.49|420.39|22
1637220460000|2021-11-18 07:27:40|424.63|420.53|424.63|420.53|424.65|420.55|424.47|420.37|9
1637220470000|2021-11-18 07:27:50|424.47|420.37|424.56|420.46|424.63|420.53|424.44|420.34|4
1637220480000|2021-11-18 07:28:00|424.68|420.58|424.42|420.32|424.7|420.6|424.42|420.32|9
1637220490000|2021-11-18 07:28:10|424.5|420.4|424.52|420.42|424.55|420.45|424.32|420.22|7
1637220500000|2021-11-18 07:28:20|424.48|420.38|424.58|420.48|424.7|420.6|424.45|420.35|20
1637220510000|2021-11-18 07:28:30|424.65|420.55|424.62|420.52|424.65|420.55|424.53|420.43|11
1637220520000|2021-11-18 07:28:40|424.68|420.58|424.8|420.7|424.8|420.7|424.56|420.46|15
1637220530000|2021-11-18 07:28:50|424.7|420.6|424.68|420.58|424.78|420.68|424.58|420.48|6
1637220540000|2021-11-18 07:29:00|424.63|420.53|424.69|420.59|424.71|420.61|424.55|420.45|7
1637220550000|2021-11-18 07:29:10|424.68|420.58|424.54|420.44|424.76|420.66|424.46|420.36|17
1637220560000|2021-11-18 07:29:20|424.55|420.45|424.37|420.27|424.55|420.45|424.31|420.21|13
1637220570000|2021-11-18 07:29:30|424.33|420.23|424.4|420.3|424.45|420.35|424.18|420.08|20
1637220580000|2021-11-18 07:29:40|424.41|420.31|424.34|420.24|424.44|420.34|424.24|420.14|19
1637220590000|2021-11-18 07:29:50|424.35|420.25|424.6|420.5|424.6|420.5|424.35|420.25|11
1637220600000|2021-11-18 07:30:00|424.59|420.49|424.59|420.49|424.59|420.49|424.4|420.3|20
1637220610000|2021-11-18 07:30:10|424.6|420.5|424.81|420.71|424.82|420.72|424.4|420.3|21
1637220620000|2021-11-18 07:30:20|424.9|420.8|425.16|421.06|425.16|421.06|424.9|420.8|23
1637220630000|2021-11-18 07:30:30|425.17|421.07|425.32|421.22|425.39|421.29|425.11|421.01|25
1637220640000|2021-11-18 07:30:40|425.29|421.19|425.07|420.97|425.31|421.21|424.98|420.88|17
1637220650000|2021-11-18 07:30:50|425.06|420.96|425.2|421.1|425.29|421.19|424.95|420.85|24
1637220660000|2021-11-18 07:31:00|425.19|421.09|425.27|421.17|425.27|421.17|424.91|420.81|25
1637220670000|2021-11-18 07:31:10|425.2|421.1|425.45|421.35|425.51|421.41|425.2|421.1|23
1637220680000|2021-11-18 07:31:20|425.43|421.33|425.54|421.44|425.57|421.47|425.32|421.22|17
1637220690000|2021-11-18 07:31:30|425.55|421.45|425.19|421.09|425.58|421.48|425.08|420.98|18
1637220700000|2021-11-18 07:31:40|425.18|421.08|425.08|420.98|425.18|421.08|424.97|420.87|20
1637220710000|2021-11-18 07:31:50|425.05|420.95|425.1|421|425.1|421|424.94|420.84|8
1637220720000|2021-11-18 07:32:00|424.93|420.83|425.07|420.97|425.08|420.98|424.93|420.83|7
1637220730000|2021-11-18 07:32:10|425.05|420.95|424.81|420.71|425.05|420.95|424.72|420.62|18
1637220740000|2021-11-18 07:32:20|424.83|420.73|425.01|420.91|425.05|420.95|424.81|420.71|20
1637220750000|2021-11-18 07:32:30|425.02|420.92|424.96|420.86|425.02|420.92|424.87|420.77|13
1637220760000|2021-11-18 07:32:40|424.97|420.87|424.91|420.81|425|420.9|424.78|420.68|19
1637220770000|2021-11-18 07:32:50|424.79|420.69|424.58|420.48|424.79|420.69|424.44|420.34|16
1637220780000|2021-11-18 07:33:00|424.6|420.5|424.99|420.89|424.99|420.89|424.6|420.5|21
1637220790000|2021-11-18 07:33:10|425.02|420.92|424.9|420.8|425.04|420.94|424.78|420.68|21
1637220800000|2021-11-18 07:33:20|424.8|420.7|424.97|420.87|424.97|420.87|424.76|420.66|20
1637220810000|2021-11-18 07:33:30|424.98|420.88|425|420.9|425|420.9|424.75|420.65|16
1637220820000|2021-11-18 07:33:40|424.98|420.88|425|420.9|425.01|420.91|424.86|420.76|6
1637220830000|2021-11-18 07:33:50|424.91|420.81|424.91|420.81|424.91|420.81|424.79|420.69|8
1637220840000|2021-11-18 07:34:00|424.83|420.73|424.75|420.65|424.91|420.81|424.75|420.65|3
1637220850000|2021-11-18 07:34:10|424.77|420.67|424.96|420.86|424.96|420.86|424.72|420.62|9
1637220860000|2021-11-18 07:34:20|424.81|420.71|424.66|420.56|424.88|420.78|424.49|420.39|11
1637220870000|2021-11-18 07:34:30|424.67|420.57|424.55|420.45|424.67|420.57|424.4|420.3|11
1637220880000|2021-11-18 07:34:40|424.4|420.3|424.49|420.39|424.49|420.39|424.32|420.22|16
1637220890000|2021-11-18 07:34:50|424.48|420.38|424.3|420.2|424.48|420.38|424.18|420.08|18
1637220900000|2021-11-18 07:35:00|424.29|420.19|424.33|420.23|424.41|420.31|424.13|420.03|17
1637220910000|2021-11-18 07:35:10|424.3|420.2|424.05|419.95|424.3|420.2|423.9|419.8|24
1637220920000|2021-11-18 07:35:20|424.1|420|424|419.9|424.15|420.05|423.9|419.8|19
1637220930000|2021-11-18 07:35:30|423.91|419.81|424|419.9|424|419.9|423.84|419.74|6
1637220940000|2021-11-18 07:35:40|423.87|419.77|423.6|419.5|424|419.9|423.5|419.4|14
1637220950000|2021-11-18 07:35:50|423.5|419.4|423.4|419.3|423.6|419.5|423.37|419.27|17
1637220960000|2021-11-18 07:36:00|423.5|419.4|423.62|419.52|423.7|419.6|423.41|419.31|16
1637220970000|2021-11-18 07:36:10|423.65|419.55|423.6|419.5|423.69|419.59|423.5|419.4|12
1637220980000|2021-11-18 07:36:20|423.61|419.51|423.5|419.4|423.61|419.51|423.39|419.29|9
1637220990000|2021-11-18 07:36:30|423.55|419.45|423.42|419.32|423.55|419.45|423.36|419.26|3
1637221000000|2021-11-18 07:36:40|423.5|419.4|423.5|419.4|423.5|419.4|423.39|419.29|3
1637221010000|2021-11-18 07:36:50|423.4|419.3|423.45|419.35|423.5|419.4|423.34|419.24|18
1637221020000|2021-11-18 07:37:00|423.39|419.29|423.35|419.25|423.5|419.4|423.29|419.19|8
1637221030000|2021-11-18 07:37:10|423.3|419.2|423.88|419.78|423.88|419.78|423.3|419.2|21
1637221040000|2021-11-18 07:37:20|423.98|419.88|424.18|420.08|424.22|420.12|423.91|419.81|26
1637221050000|2021-11-18 07:37:30|424.16|420.06|424.1|420|424.17|420.07|424|419.9|21
1637221060000|2021-11-18 07:37:40|424.13|420.03|424|419.9|424.19|420.09|423.99|419.89|17
1637221070000|2021-11-18 07:37:50|424.13|420.03|424.17|420.07|424.19|420.09|424.13|420.03|5
1637221080000|2021-11-18 07:38:00|424.19|420.09|424.04|419.94|424.19|420.09|423.92|419.82|11
1637221090000|2021-11-18 07:38:10|423.99|419.89|424.2|420.1|424.2|420.1|423.99|419.89|9
1637221100000|2021-11-18 07:38:20|424.29|420.19|424.3|420.2|424.36|420.26|424.21|420.11|15
1637221110000|2021-11-18 07:38:30|424.34|420.24|424.28|420.18|424.4|420.3|424.25|420.15|15
1637221120000|2021-11-18 07:38:40|424.27|420.17|424.38|420.28|424.38|420.28|424.24|420.14|14
1637221130000|2021-11-18 07:38:50|424.41|420.31|424.18|420.08|424.41|420.31|424.15|420.05|9
1637221140000|2021-11-18 07:39:00|424.21|420.11|424.3|420.2|424.3|420.2|424.18|420.08|16
1637221150000|2021-11-18 07:39:10|424.23|420.13|424.05|419.95|424.23|420.13|424.04|419.94|12
1637221160000|2021-11-18 07:39:20|424.04|419.94|424.2|420.1|424.31|420.21|424.04|419.94|13
1637221170000|2021-11-18 07:39:30|424.25|420.15|424.3|420.2|424.3|420.2|424.11|420.01|9
1637221180000|2021-11-18 07:39:40|424.22|420.12|424.3|420.2|424.31|420.21|424.17|420.07|11
1637221190000|2021-11-18 07:39:50|424.15|420.05|424.25|420.15|424.26|420.16|424.15|420.05|5
1637221200000|2021-11-18 07:40:00|424.2|420.1|424.08|419.98|424.25|420.15|423.9|419.8|12
1637221210000|2021-11-18 07:40:10|424.06|419.96|423.97|419.87|424.06|419.96|423.89|419.79|18
1637221220000|2021-11-18 07:40:20|424.03|419.93|424.41|420.31|424.47|420.37|423.92|419.82|24
1637221230000|2021-11-18 07:40:30|424.51|420.41|424.76|420.66|424.86|420.76|424.51|420.41|17
1637221240000|2021-11-18 07:40:40|424.86|420.76|425.2|421.1|425.2|421.1|424.86|420.76|18
1637221250000|2021-11-18 07:40:50|425.21|421.11|425.25|421.15|425.42|421.32|425.1|421|25
1637221260000|2021-11-18 07:41:00|425.2|421.1|425.44|421.34|425.5|421.4|425.19|421.09|18
1637221270000|2021-11-18 07:41:10|425.43|421.33|425.35|421.25|425.45|421.35|425.29|421.19|15
1637221280000|2021-11-18 07:41:20|425.37|421.27|425.25|421.15|425.43|421.33|425.16|421.06|19
1637221290000|2021-11-18 07:41:30|425.16|421.06|424.73|420.63|425.17|421.07|424.73|420.63|19
1637221300000|2021-11-18 07:41:40|424.75|420.65|425.09|420.99|425.12|421.02|424.75|420.65|25
1637221310000|2021-11-18 07:41:50|425.06|420.96|424.78|420.68|425.07|420.97|424.75|420.65|21
1637221320000|2021-11-18 07:42:00|424.77|420.67|424.76|420.66|424.91|420.81|424.67|420.57|25
1637221330000|2021-11-18 07:42:10|424.77|420.67|424.62|420.52|424.77|420.67|424.54|420.44|13
1637221340000|2021-11-18 07:42:20|424.63|420.53|424.53|420.43|424.66|420.56|424.51|420.41|12
1637221350000|2021-11-18 07:42:30|424.64|420.54|424.75|420.65|424.85|420.75|424.53|420.43|21
1637221360000|2021-11-18 07:42:40|424.69|420.59|424.85|420.75|424.85|420.75|424.54|420.44|20
1637221370000|2021-11-18 07:42:50|424.81|420.71|424.67|420.57|424.81|420.71|424.66|420.56|9
1637221380000|2021-11-18 07:43:00|424.64|420.54|424.57|420.47|424.72|420.62|424.5|420.4|15
1637221390000|2021-11-18 07:43:10|424.58|420.48|424.29|420.19|424.58|420.48|424.24|420.14|19
1637221400000|2021-11-18 07:43:20|424.37|420.27|424.5|420.4|424.57|420.47|424.33|420.23|15
1637221410000|2021-11-18 07:43:30|424.65|420.55|424.89|420.79|424.89|420.79|424.6|420.5|16
1637221420000|2021-11-18 07:43:40|424.91|420.81|425.16|421.06|425.16|421.06|424.7|420.6|17
1637221430000|2021-11-18 07:43:50|425.11|421.01|424.95|420.85|425.14|421.04|424.95|420.85|13
1637221440000|2021-11-18 07:44:00|424.96|420.86|425.09|420.99|425.09|420.99|424.82|420.72|20
1637221450000|2021-11-18 07:44:10|425.08|420.98|425.31|421.21|425.31|421.21|425.08|420.98|9
1637221460000|2021-11-18 07:44:20|425.33|421.23|425.38|421.28|425.39|421.29|425.2|421.1|19
1637221470000|2021-11-18 07:44:30|425.37|421.27|425.21|421.11|425.37|421.27|425.18|421.08|5
1637221480000|2021-11-18 07:44:40|425.3|421.2|425.27|421.17|425.31|421.21|425.18|421.08|12
1637221490000|2021-11-18 07:44:50|425.28|421.18|425.32|421.22|425.36|421.26|425.25|421.15|23
1637221500000|2021-11-18 07:45:00|425.34|421.24|424.98|420.88|425.35|421.25|424.98|420.88|17
1637221510000|2021-11-18 07:45:10|425.05|420.95|425.51|421.41|425.51|421.41|425.05|420.95|21
1637221520000|2021-11-18 07:45:20|425.41|421.31|425.76|421.66|425.85|421.75|425.4|421.3|14
1637221530000|2021-11-18 07:45:30|425.74|421.64|426.05|421.95|426.05|421.95|425.7|421.6|20
1637221540000|2021-11-18 07:45:40|426.03|421.93|425.94|421.84|426.07|421.97|425.94|421.84|11
1637221550000|2021-11-18 07:45:50|426.03|421.93|425.84|421.74|426.06|421.96|425.84|421.74|8
1637221560000|2021-11-18 07:46:00|425.93|421.83|425.97|421.87|426.06|421.96|425.9|421.8|12
1637221570000|2021-11-18 07:46:10|425.96|421.86|426.09|421.99|426.11|422.01|425.96|421.86|18
1637221580000|2021-11-18 07:46:20|425.99|421.89|425.98|421.88|426.13|422.03|425.95|421.85|15
1637221590000|2021-11-18 07:46:30|425.84|421.74|425.75|421.65|425.94|421.84|425.75|421.65|12
1637221600000|2021-11-18 07:46:40|425.74|421.64|425.57|421.47|425.74|421.64|425.55|421.45|16
1637221610000|2021-11-18 07:46:50|425.5|421.4|425.61|421.51|425.76|421.66|425.48|421.38|18
1637221620000|2021-11-18 07:47:00|425.62|421.52|425.78|421.68|425.82|421.72|425.57|421.47|13
1637221630000|2021-11-18 07:47:10|425.81|421.71|426.06|421.96|426.11|422.01|425.81|421.71|22
1637221640000|2021-11-18 07:47:20|426.09|421.99|426.32|422.22|426.32|422.22|426.09|421.99|16
1637221650000|2021-11-18 07:47:30|426.36|422.26|426.42|422.32|426.48|422.38|426.32|422.22|6
1637221660000|2021-11-18 07:47:40|426.4|422.3|426.32|422.22|426.43|422.33|426.26|422.16|11
1637221670000|2021-11-18 07:47:50|426.37|422.27|426.2|422.1|426.43|422.33|426.15|422.05|18
1637221680000|2021-11-18 07:48:00|426.22|422.12|426.23|422.13|426.29|422.19|426.16|422.06|18
1637221690000|2021-11-18 07:48:10|426.22|422.12|425.94|421.84|426.24|422.14|425.94|421.84|18
1637221700000|2021-11-18 07:48:20|426.04|421.94|426.17|422.07|426.17|422.07|425.97|421.87|15
1637221710000|2021-11-18 07:48:30|426.18|422.08|426.24|422.14|426.32|422.22|426.16|422.06|23
1637221720000|2021-11-18 07:48:40|426.19|422.09|426.17|422.07|426.24|422.14|426.1|422|16
1637221730000|2021-11-18 07:48:50|426.22|422.12|426.28|422.18|426.28|422.18|426.14|422.04|17
1637221740000|2021-11-18 07:49:00|426.23|422.13|426.12|422.02|426.28|422.18|425.95|421.85|23
1637221750000|2021-11-18 07:49:10|426.11|422.01|426.15|422.05|426.15|422.05|425.91|421.81|21
1637221760000|2021-11-18 07:49:20|426.13|422.03|426.32|422.22|426.32|422.22|426.1|422|18
1637221770000|2021-11-18 07:49:30|426.25|422.15|426.26|422.16|426.32|422.22|426.1|422|14
1637221780000|2021-11-18 07:49:40|426.27|422.17|426.29|422.19|426.33|422.23|426.18|422.08|19
1637221790000|2021-11-18 07:49:50|426.3|422.2|426.33|422.23|426.33|422.23|426.25|422.15|12
1637221800000|2021-11-18 07:50:00|426.32|422.22|426.37|422.27|426.37|422.27|426.27|422.17|15
1637221810000|2021-11-18 07:50:10|426.33|422.23|426.32|422.22|426.4|422.3|426.28|422.18|10
1637221820000|2021-11-18 07:50:20|426.39|422.29|426.29|422.19|426.46|422.36|426.29|422.19|17
1637221830000|2021-11-18 07:50:30|426.24|422.14|426.27|422.17|426.32|422.22|426.19|422.09|17
1637221840000|2021-11-18 07:50:40|426.29|422.19|426.08|421.98|426.3|422.2|425.99|421.89|18
1637221850000|2021-11-18 07:50:50|426.06|421.96|426.27|422.17|426.29|422.19|425.95|421.85|20
1637221860000|2021-11-18 07:51:00|426.29|422.19|426.32|422.22|426.32|422.22|426.21|422.11|20
1637221870000|2021-11-18 07:51:10|426.25|422.15|426.29|422.19|426.34|422.24|426.24|422.14|14
1637221880000|2021-11-18 07:51:20|426.32|422.22|426.29|422.19|426.32|422.22|426.19|422.09|7
1637221890000|2021-11-18 07:51:30|426.28|422.18|426.32|422.22|426.32|422.22|426.15|422.05|13
1637221900000|2021-11-18 07:51:40|426.33|422.23|426.3|422.2|426.38|422.28|426.27|422.17|15
1637221910000|2021-11-18 07:51:50|426.2|422.1|426.42|422.32|426.42|422.32|426.2|422.1|7
1637221920000|2021-11-18 07:52:00|426.43|422.33|426.52|422.42|426.65|422.55|426.33|422.23|10
1637221930000|2021-11-18 07:52:10|426.65|422.55|426.33|422.23|426.65|422.55|426.32|422.22|16
1637221940000|2021-11-18 07:52:20|426.32|422.22|426.28|422.18|426.35|422.25|426.28|422.18|8
1637221950000|2021-11-18 07:52:30|426.24|422.14|426.31|422.21|426.31|422.21|426.2|422.1|13
1637221960000|2021-11-18 07:52:40|426.3|422.2|426.23|422.13|426.31|422.21|426.18|422.08|18
1637221970000|2021-11-18 07:52:50|426.25|422.15|426.12|422.02|426.26|422.16|426.12|422.02|19
1637221980000|2021-11-18 07:53:00|426.1|422|426.18|422.08|426.24|422.14|426.09|421.99|18
1637221990000|2021-11-18 07:53:10|426.19|422.09|426.17|422.07|426.19|422.09|426.07|421.97|18
1637222000000|2021-11-18 07:53:20|426.18|422.08|426.18|422.08|426.27|422.17|426.1|422|9
1637222010000|2021-11-18 07:53:30|426.22|422.12|426.19|422.09|426.23|422.13|426.15|422.05|12
1637222020000|2021-11-18 07:53:40|426.24|422.14|425.93|421.83|426.24|422.14|425.89|421.79|17
1637222030000|2021-11-18 07:53:50|425.98|421.88|426.03|421.93|426.04|421.94|425.86|421.76|15
1637222040000|2021-11-18 07:54:00|426|421.9|425.84|421.74|426.02|421.92|425.83|421.73|16
1637222050000|2021-11-18 07:54:10|425.81|421.71|425.68|421.58|425.81|421.71|425.65|421.55|13
1637222060000|2021-11-18 07:54:20|425.75|421.65|425.77|421.67|425.8|421.7|425.7|421.6|15
1637222070000|2021-11-18 07:54:30|425.7|421.6|425.7|421.6|425.75|421.65|425.68|421.58|10
1637222080000|2021-11-18 07:54:40|425.79|421.69|425.63|421.53|425.8|421.7|425.51|421.41|20
1637222090000|2021-11-18 07:54:50|425.62|421.52|425.58|421.48|425.66|421.56|425.52|421.42|16
1637222100000|2021-11-18 07:55:00|425.59|421.49|425.47|421.37|425.62|421.52|425.47|421.37|12
1637222110000|2021-11-18 07:55:10|425.52|421.42|425.54|421.44|425.54|421.44|425.49|421.39|9
1637222120000|2021-11-18 07:55:20|425.55|421.45|425.81|421.71|425.82|421.72|425.47|421.37|20
1637222130000|2021-11-18 07:55:30|425.75|421.65|426.08|421.98|426.08|421.98|425.75|421.65|16
1637222140000|2021-11-18 07:55:40|426.06|421.96|425.91|421.81|426.09|421.99|425.85|421.75|14
1637222150000|2021-11-18 07:55:50|425.92|421.82|426.01|421.91|426.01|421.91|425.92|421.82|7
1637222160000|2021-11-18 07:56:00|425.91|421.81|425.84|421.74|426.02|421.92|425.84|421.74|12
1637222170000|2021-11-18 07:56:10|425.85|421.75|425.76|421.66|425.9|421.8|425.76|421.66|10
1637222180000|2021-11-18 07:56:20|425.81|421.71|425.75|421.65|425.87|421.77|425.75|421.65|12
1637222190000|2021-11-18 07:56:30|425.82|421.72|425.95|421.85|426.05|421.95|425.82|421.72|13
1637222200000|2021-11-18 07:56:40|425.98|421.88|425.76|421.66|425.99|421.89|425.75|421.65|14
1637222210000|2021-11-18 07:56:50|425.8|421.7|425.9|421.8|425.91|421.81|425.52|421.42|21
1637222220000|2021-11-18 07:57:00|425.8|421.7|425.68|421.58|425.91|421.81|425.68|421.58|7
1637222230000|2021-11-18 07:57:10|425.8|421.7|425.65|421.55|425.8|421.7|425.63|421.53|12
1637222240000|2021-11-18 07:57:20|425.75|421.65|425.69|421.59|425.81|421.71|425.65|421.55|15
1637222250000|2021-11-18 07:57:30|425.81|421.71|425.68|421.58|425.84|421.74|425.68|421.58|6
1637222260000|2021-11-18 07:57:40|425.75|421.65|425.86|421.76|425.86|421.76|425.75|421.65|8
1637222270000|2021-11-18 07:57:50|425.72|421.62|425.82|421.72|425.86|421.76|425.72|421.62|14
1637222280000|2021-11-18 07:58:00|425.83|421.73|425.83|421.73|425.83|421.73|425.68|421.58|4
1637222290000|2021-11-18 07:58:10|425.7|421.6|425.82|421.72|425.83|421.73|425.67|421.57|15
1637222300000|2021-11-18 07:58:20|425.71|421.61|425.81|421.71|425.86|421.76|425.69|421.59|11
1637222310000|2021-11-18 07:58:30|425.88|421.78|426.11|422.01|426.12|422.02|425.88|421.78|20
1637222320000|2021-11-18 07:58:40|426.06|421.96|425.92|421.82|426.06|421.96|425.83|421.73|14
1637222330000|2021-11-18 07:58:50|425.95|421.85|425.85|421.75|425.97|421.87|425.85|421.75|12
1637222340000|2021-11-18 07:59:00|425.84|421.74|425.84|421.74|425.85|421.75|425.72|421.62|10
1637222350000|2021-11-18 07:59:10|425.73|421.63|425.82|421.72|425.9|421.8|425.73|421.63|16
1637222360000|2021-11-18 07:59:20|425.85|421.75|425.87|421.77|425.87|421.77|425.72|421.62|17
1637222370000|2021-11-18 07:59:30|425.71|421.61|425.9|421.8|425.95|421.85|425.71|421.61|17
1637222380000|2021-11-18 07:59:40|425.88|421.78|425.9|421.8|425.91|421.81|425.76|421.66|12
1637222390000|2021-11-18 07:59:50|425.82|421.72|426.02|421.92|426.02|421.92|425.82|421.72|14
1637222400000|2021-11-18 08:00:00|426.05|421.95|425.97|421.87|426.07|421.97|425.95|421.85|11
1637222410000|2021-11-18 08:00:10|426.06|421.96|425.93|421.83|426.06|421.96|425.93|421.83|9
1637222420000|2021-11-18 08:00:20|425.88|421.78|426.16|422.06|426.16|422.06|425.7|421.6|25
1637222430000|2021-11-18 08:00:30|426.2|422.1|426.32|422.22|426.37|422.27|426.2|422.1|19
1637222440000|2021-11-18 08:00:40|426.37|422.27|425.95|421.85|426.37|422.27|425.95|421.85|15
1637222450000|2021-11-18 08:00:50|425.94|421.84|426|421.9|426|421.9|425.88|421.78|11
1637222460000|2021-11-18 08:01:00|426.01|421.91|426|421.9|426.11|422.01|425.97|421.87|22
1637222470000|2021-11-18 08:01:10|425.88|421.78|426.21|422.11|426.24|422.14|425.88|421.78|16
1637222480000|2021-11-18 08:01:20|426.22|422.12|426.39|422.29|426.39|422.29|426.1|422|20
1637222490000|2021-11-18 08:01:30|426.31|422.21|426.62|422.52|426.75|422.65|426.31|422.21|12
1637222500000|2021-11-18 08:01:40|426.61|422.51|426.91|422.81|426.91|422.81|426.5|422.4|14
1637222510000|2021-11-18 08:01:50|426.89|422.79|427.38|423.28|427.43|423.33|426.88|422.78|29
1637222520000|2021-11-18 08:02:00|427.4|423.3|427.17|423.07|427.43|423.33|427.13|423.03|15
1637222530000|2021-11-18 08:02:10|427.23|423.13|427.47|423.37|427.47|423.37|427.16|423.06|26
1637222540000|2021-11-18 08:02:20|427.5|423.4|427.75|423.65|427.83|423.73|427.49|423.39|23
1637222550000|2021-11-18 08:02:30|427.79|423.69|427.8|423.7|427.99|423.89|427.62|423.52|28
1637222560000|2021-11-18 08:02:40|427.86|423.76|427.81|423.71|427.92|423.82|427.72|423.62|16
1637222570000|2021-11-18 08:02:50|427.83|423.73|427.51|423.41|427.84|423.74|427.38|423.28|25
1637222580000|2021-11-18 08:03:00|427.49|423.39|427.12|423.02|427.61|423.51|427.05|422.95|28
1637222590000|2021-11-18 08:03:10|427.15|423.05|427.11|423.01|427.22|423.12|427.05|422.95|24
1637222600000|2021-11-18 08:03:20|427.04|422.94|426.8|422.7|427.12|423.02|426.75|422.65|20
1637222610000|2021-11-18 08:03:30|426.83|422.73|426.92|422.82|426.92|422.82|426.75|422.65|22
1637222620000|2021-11-18 08:03:40|426.83|422.73|426.79|422.69|426.94|422.84|426.75|422.65|16
1637222630000|2021-11-18 08:03:50|426.78|422.68|426.75|422.65|426.78|422.68|426.56|422.46|16
1637222640000|2021-11-18 08:04:00|426.77|422.67|426.63|422.53|426.77|422.67|426.63|422.53|12
1637222650000|2021-11-18 08:04:10|426.7|422.6|426.71|422.61|426.72|422.62|426.59|422.49|14
1637222660000|2021-11-18 08:04:20|426.72|422.62|426.62|422.52|426.74|422.64|426.57|422.47|20
1637222670000|2021-11-18 08:04:30|426.63|422.53|426.2|422.1|426.64|422.54|426.2|422.1|16
1637222680000|2021-11-18 08:04:40|426.13|422.03|425.96|421.86|426.13|422.03|425.81|421.71|34
1637222690000|2021-11-18 08:04:50|425.95|421.85|425.9|421.8|425.97|421.87|425.85|421.75|25
1637222700000|2021-11-18 08:05:00|425.82|421.72|425.75|421.65|425.9|421.8|425.7|421.6|15
1637222710000|2021-11-18 08:05:10|425.72|421.62|425.51|421.41|425.72|421.62|425.47|421.37|22
1637222720000|2021-11-18 08:05:20|425.5|421.4|425.45|421.35|425.57|421.47|425.43|421.33|19
1637222730000|2021-11-18 08:05:30|425.47|421.37|425.53|421.43|425.56|421.46|425.37|421.27|27
1637222740000|2021-11-18 08:05:40|425.43|421.33|425.45|421.35|425.57|421.47|425.4|421.3|14
1637222750000|2021-11-18 08:05:50|425.46|421.36|425.6|421.5|425.75|421.65|425.43|421.33|19
1637222760000|2021-11-18 08:06:00|425.64|421.54|425.88|421.78|425.89|421.79|425.64|421.54|14
1637222770000|2021-11-18 08:06:10|425.89|421.79|425.92|421.82|425.92|421.82|425.66|421.56|24
1637222780000|2021-11-18 08:06:20|425.76|421.66|425.78|421.68|425.8|421.7|425.62|421.52|22
1637222790000|2021-11-18 08:06:30|425.79|421.69|425.6|421.5|425.8|421.7|425.55|421.45|21
1637222800000|2021-11-18 08:06:40|425.61|421.51|425.39|421.29|425.62|421.52|425.3|421.2|18
1637222810000|2021-11-18 08:06:50|425.36|421.26|425.2|421.1|425.37|421.27|425.16|421.06|18
1637222820000|2021-11-18 08:07:00|425.16|421.06|425.12|421.02|425.21|421.11|425.05|420.95|13
1637222830000|2021-11-18 08:07:10|425.09|420.99|425.24|421.14|425.3|421.2|425.05|420.95|13
1637222840000|2021-11-18 08:07:20|425.3|421.2|425.1|421|425.31|421.21|425.05|420.95|16
1637222850000|2021-11-18 08:07:30|424.94|420.84|425.19|421.09|425.19|421.09|424.94|420.84|17
1637222860000|2021-11-18 08:07:40|425.17|421.07|425.12|421.02|425.21|421.11|425|420.9|19
1637222870000|2021-11-18 08:07:50|425|420.9|424.71|420.61|425|420.9|424.61|420.51|18
1637222880000|2021-11-18 08:08:00|424.66|420.56|424.79|420.69|424.86|420.76|424.58|420.48|21
1637222890000|2021-11-18 08:08:10|424.8|420.7|424.9|420.8|424.95|420.85|424.76|420.66|20
1637222900000|2021-11-18 08:08:20|424.92|420.82|424.73|420.63|424.95|420.85|424.65|420.55|24
1637222910000|2021-11-18 08:08:30|424.77|420.67|424.97|420.87|425.04|420.94|424.6|420.5|15
1637222920000|2021-11-18 08:08:40|424.95|420.85|425|420.9|425.23|421.13|424.95|420.85|18
1637222930000|2021-11-18 08:08:50|425.09|420.99|424.91|420.81|425.29|421.19|424.8|420.7|22
1637222940000|2021-11-18 08:09:00|424.79|420.69|425.1|421|425.1|421|424.79|420.69|19
1637222950000|2021-11-18 08:09:10|425.04|420.94|425.16|421.06|425.24|421.14|425.03|420.93|20
1637222960000|2021-11-18 08:09:20|425.1|421|425.19|421.09|425.19|421.09|425.09|420.99|5
1637222970000|2021-11-18 08:09:30|425.13|421.03|425.05|420.95|425.19|421.09|425|420.9|7
1637222980000|2021-11-18 08:09:40|425.06|420.96|425.1|421|425.13|421.03|424.99|420.89|15
1637222990000|2021-11-18 08:09:50|425.02|420.92|425.23|421.13|425.23|421.13|425|420.9|21
1637223000000|2021-11-18 08:10:00|425.21|421.11|425.22|421.12|425.3|421.2|425.12|421.02|25
1637223010000|2021-11-18 08:10:10|425.23|421.13|425.65|421.55|425.65|421.55|425.22|421.12|22
1637223020000|2021-11-18 08:10:20|425.67|421.57|425.69|421.59|425.8|421.7|425.6|421.5|19
1637223030000|2021-11-18 08:10:30|425.76|421.66|425.31|421.21|425.82|421.72|425.24|421.14|26
1637223040000|2021-11-18 08:10:40|425.32|421.22|425.3|421.2|425.35|421.25|425.18|421.08|14
1637223050000|2021-11-18 08:10:50|425.4|421.3|425.3|421.2|425.41|421.31|425.25|421.15|16
1637223060000|2021-11-18 08:11:00|425.27|421.17|425|420.9|425.28|421.18|425|420.9|12
1637223070000|2021-11-18 08:11:10|425.03|420.93|425.03|420.93|425.11|421.01|425.02|420.92|9
1637223080000|2021-11-18 08:11:20|425.08|420.98|424.86|420.76|425.08|420.98|424.77|420.67|15
1637223090000|2021-11-18 08:11:30|424.85|420.75|424.89|420.79|424.9|420.8|424.76|420.66|6
1637223100000|2021-11-18 08:11:40|424.79|420.69|424.7|420.6|424.89|420.79|424.7|420.6|13
1637223110000|2021-11-18 08:11:50|424.86|420.76|424.85|420.75|424.87|420.77|424.83|420.73|5
1637223120000|2021-11-18 08:12:00|424.79|420.69|424.78|420.68|424.86|420.76|424.78|420.68|9
1637223130000|2021-11-18 08:12:10|424.83|420.73|424.68|420.58|424.85|420.75|424.68|420.58|10
1637223140000|2021-11-18 08:12:20|424.74|420.64|424.8|420.7|424.84|420.74|424.7|420.6|8
1637223150000|2021-11-18 08:12:30|424.74|420.64|424.74|420.64|424.82|420.72|424.7|420.6|17
1637223160000|2021-11-18 08:12:40|424.75|420.65|424.8|420.7|424.82|420.72|424.69|420.59|10
1637223170000|2021-11-18 08:12:50|424.83|420.73|424.62|420.52|424.83|420.73|424.61|420.51|9
1637223180000|2021-11-18 08:13:00|424.59|420.49|424.2|420.1|424.59|420.49|424.2|420.1|17
1637223190000|2021-11-18 08:13:10|424.21|420.11|424.46|420.36|424.48|420.38|424.12|420.02|29
1637223200000|2021-11-18 08:13:20|424.41|420.31|424.25|420.15|424.42|420.32|424.15|420.05|13
1637223210000|2021-11-18 08:13:30|424.21|420.11|424.28|420.18|424.35|420.25|424.21|420.11|17
1637223220000|2021-11-18 08:13:40|424.25|420.15|424.32|420.22|424.35|420.25|424.12|420.02|18
1637223230000|2021-11-18 08:13:50|424.34|420.24|424.21|420.11|424.37|420.27|424.19|420.09|11
1637223240000|2021-11-18 08:14:00|424.3|420.2|424.28|420.18|424.3|420.2|424.23|420.13|11
1637223250000|2021-11-18 08:14:10|424.29|420.19|424.5|420.4|424.5|420.4|424.19|420.09|9
1637223260000|2021-11-18 08:14:20|424.53|420.43|424.45|420.35|424.53|420.43|424.41|420.31|10
1637223270000|2021-11-18 08:14:30|424.46|420.36|424.1|420|424.46|420.36|424.1|420|14
1637223280000|2021-11-18 08:14:40|424.17|420.07|424.45|420.35|424.45|420.35|424.13|420.03|16
1637223290000|2021-11-18 08:14:50|424.5|420.4|424.26|420.16|424.5|420.4|424.26|420.16|10
1637223300000|2021-11-18 08:15:00|424.3|420.2|424.3|420.2|424.45|420.35|424.3|420.2|11
1637223310000|2021-11-18 08:15:10|424.32|420.22|424|419.9|424.38|420.28|424|419.9|11
1637223320000|2021-11-18 08:15:20|424.05|419.95|424.11|420.01|424.14|420.04|423.99|419.89|6
1637223330000|2021-11-18 08:15:30|424.08|419.98|424.07|419.97|424.1|420|424|419.9|7
1637223340000|2021-11-18 08:15:40|424.08|419.98|423.95|419.85|424.13|420.03|423.7|419.6|22
1637223350000|2021-11-18 08:15:50|423.96|419.86|423.91|419.81|424|419.9|423.81|419.71|15
1637223360000|2021-11-18 08:16:00|423.96|419.86|423.75|419.65|423.96|419.86|423.74|419.64|11
1637223370000|2021-11-18 08:16:10|423.77|419.67|423.95|419.85|423.95|419.85|423.75|419.65|19
1637223380000|2021-11-18 08:16:20|423.9|419.8|423.85|419.75|423.97|419.87|423.85|419.75|6
1637223390000|2021-11-18 08:16:30|423.87|419.77|424.19|420.09|424.25|420.15|423.87|419.77|16
1637223400000|2021-11-18 08:16:40|424.16|420.06|424.15|420.05|424.25|420.15|424.1|420|10
1637223410000|2021-11-18 08:16:50|424.16|420.06|424.19|420.09|424.21|420.11|424.15|420.05|8
1637223420000|2021-11-18 08:17:00|424.15|420.05|424.39|420.29|424.39|420.29|424.14|420.04|9
1637223430000|2021-11-18 08:17:10|424.31|420.21|424.39|420.29|424.42|420.32|424.3|420.2|14
1637223440000|2021-11-18 08:17:20|424.4|420.3|424.74|420.64|424.74|420.64|424.32|420.22|16
1637223450000|2021-11-18 08:17:30|424.85|420.75|425.36|421.26|425.42|421.32|424.79|420.69|27
1637223460000|2021-11-18 08:17:40|425.35|421.25|425.36|421.26|425.36|421.26|425.35|421.25|2
1637223470000|2021-11-18 08:17:50|425.35|421.25|425.27|421.17|425.39|421.29|425.25|421.15|9
1637223480000|2021-11-18 08:18:00|425.31|421.21|425.3|421.2|425.34|421.24|425.26|421.16|9
1637223490000|2021-11-18 08:18:10|425.31|421.21|425.33|421.23|425.33|421.23|425.3|421.2|3
1637223500000|2021-11-18 08:18:20|425.35|421.25|425.26|421.16|425.35|421.25|425.26|421.16|9
1637223510000|2021-11-18 08:18:30|425.27|421.17|425.2|421.1|425.28|421.18|425.18|421.08|8
1637223520000|2021-11-18 08:18:40|425.1|421|425.02|420.92|425.16|421.06|425|420.9|16
1637223530000|2021-11-18 08:18:50|425.04|420.94|425.31|421.21|425.36|421.26|425|420.9|19
1637223540000|2021-11-18 08:19:00|425.28|421.18|425.2|421.1|425.28|421.18|425.13|421.03|9
1637223550000|2021-11-18 08:19:10|425.11|421.01|425.36|421.26|425.36|421.26|425.11|421.01|8
1637223560000|2021-11-18 08:19:20|425.35|421.25|425.45|421.35|425.47|421.37|425.25|421.15|10
1637223570000|2021-11-18 08:19:30|425.4|421.3|425.45|421.35|425.45|421.35|425.37|421.27|6
1637223580000|2021-11-18 08:19:40|425.39|421.29|425.47|421.37|425.47|421.37|425.35|421.25|7
1637223590000|2021-11-18 08:19:50|425.42|421.32|425.48|421.38|425.58|421.48|425.41|421.31|11
1637223600000|2021-11-18 08:20:00|425.47|421.37|425.56|421.46|425.56|421.46|425.4|421.3|9
1637223610000|2021-11-18 08:20:10|425.57|421.47|425.69|421.59|425.69|421.59|425.55|421.45|8
1637223620000|2021-11-18 08:20:20|425.71|421.61|426.31|422.21|426.34|422.24|425.71|421.61|21
1637223630000|2021-11-18 08:20:30|426.22|422.12|426.33|422.23|426.34|422.24|426.22|422.12|8
1637223640000|2021-11-18 08:20:40|426.3|422.2|426.16|422.06|426.32|422.22|426.13|422.03|10
1637223650000|2021-11-18 08:20:50|426.19|422.09|426.27|422.17|426.27|422.17|426.19|422.09|6
1637223660000|2021-11-18 08:21:00|426.28|422.18|426.22|422.12|426.33|422.23|426.2|422.1|15
1637223670000|2021-11-18 08:21:10|426.26|422.16|426.34|422.24|426.34|422.24|426.26|422.16|6
1637223680000|2021-11-18 08:21:20|426.33|422.23|426.33|422.23|426.36|422.26|426.3|422.2|11
1637223690000|2021-11-18 08:21:30|426.35|422.25|426.35|422.25|426.37|422.27|426.2|422.1|7
1637223700000|2021-11-18 08:21:40|426.36|422.26|426.11|422.01|426.36|422.26|426.05|421.95|15
1637223710000|2021-11-18 08:21:50|426.07|421.97|426.06|421.96|426.17|422.07|426|421.9|13
1637223720000|2021-11-18 08:22:00|426.1|422|426.21|422.11|426.21|422.11|426.07|421.97|8
1637223730000|2021-11-18 08:22:10|426.16|422.06|426.2|422.1|426.26|422.16|426.16|422.06|9
1637223740000|2021-11-18 08:22:20|426.25|422.15|426.2|422.1|426.32|422.22|426.2|422.1|5
1637223750000|2021-11-18 08:22:30|426.1|422|426.2|422.1|426.2|422.1|426.1|422|12
1637223760000|2021-11-18 08:22:40|426.21|422.11|426.1|422|426.25|422.15|426.1|422|13
1637223770000|2021-11-18 08:22:50|426.18|422.08|426.21|422.11|426.21|422.11|426.1|422|10
1637223780000|2021-11-18 08:23:00|426.17|422.07|426|421.9|426.17|422.07|426|421.9|12
1637223790000|2021-11-18 08:23:10|426.04|421.94|425.7|421.6|426.04|421.94|425.7|421.6|15
1637223800000|2021-11-18 08:23:20|425.79|421.69|425.6|421.5|425.79|421.69|425.6|421.5|8
1637223810000|2021-11-18 08:23:30|425.67|421.57|425.56|421.46|425.67|421.57|425.5|421.4|12
1637223820000|2021-11-18 08:23:40|425.55|421.45|425.43|421.33|425.67|421.57|425.43|421.33|21
1637223830000|2021-11-18 08:23:50|425.49|421.39|425.3|421.2|425.49|421.39|425.3|421.2|8
1637223840000|2021-11-18 08:24:00|425.33|421.23|425.4|421.3|425.5|421.4|425.33|421.23|21
1637223850000|2021-11-18 08:24:10|425.43|421.33|425.59|421.49|425.59|421.49|425.42|421.32|8
1637223860000|2021-11-18 08:24:20|425.6|421.5|425.75|421.65|425.75|421.65|425.6|421.5|13
1637223870000|2021-11-18 08:24:30|425.7|421.6|425.73|421.63|425.75|421.65|425.7|421.6|4
1637223880000|2021-11-18 08:24:40|425.7|421.6|425.78|421.68|425.78|421.68|425.7|421.6|11
1637223890000|2021-11-18 08:24:50|425.72|421.62|425.7|421.6|425.73|421.63|425.69|421.59|7
1637223900000|2021-11-18 08:25:00|425.72|421.62|425.65|421.55|425.74|421.64|425.6|421.5|18
1637223910000|2021-11-18 08:25:10|425.69|421.59|425.67|421.57|425.72|421.62|425.67|421.57|11
1637223920000|2021-11-18 08:25:20|425.66|421.56|425.71|421.61|425.72|421.62|425.64|421.54|14
1637223930000|2021-11-18 08:25:30|425.7|421.6|425.8|421.7|425.81|421.71|425.7|421.6|9
1637223940000|2021-11-18 08:25:40|425.7|421.6|425.82|421.72|425.82|421.72|425.7|421.6|10
1637223950000|2021-11-18 08:25:50|425.75|421.65|425.8|421.7|425.8|421.7|425.7|421.6|8
1637223960000|2021-11-18 08:26:00|425.9|421.8|426.11|422.01|426.11|422.01|425.88|421.78|17
1637223970000|2021-11-18 08:26:10|426|421.9|426.12|422.02|426.12|422.02|426|421.9|7
1637223980000|2021-11-18 08:26:20|426.11|422.01|426.27|422.17|426.27|422.17|426.09|421.99|16
1637223990000|2021-11-18 08:26:30|426.23|422.13|426.14|422.04|426.23|422.13|426.1|422|10
1637224000000|2021-11-18 08:26:40|426.2|422.1|426.22|422.12|426.22|422.12|426.1|422|13
1637224010000|2021-11-18 08:26:50|426.23|422.13|426.24|422.14|426.27|422.17|426.14|422.04|11
1637224020000|2021-11-18 08:27:00|426.27|422.17|426.27|422.17|426.29|422.19|426.2|422.1|12
1637224030000|2021-11-18 08:27:10|426.26|422.16|426.22|422.12|426.27|422.17|426.22|422.12|13
1637224040000|2021-11-18 08:27:20|426.2|422.1|426.26|422.16|426.26|422.16|426.2|422.1|5
1637224050000|2021-11-18 08:27:30|426.2|422.1|426.13|422.03|426.27|422.17|426.1|422|12
1637224060000|2021-11-18 08:27:40|426.14|422.04|426.2|422.1|426.25|422.15|426.14|422.04|13
1637224070000|2021-11-18 08:27:50|426.22|422.12|426.34|422.24|426.45|422.35|426.2|422.1|10
1637224080000|2021-11-18 08:28:00|426.31|422.21|426.4|422.3|426.41|422.31|426.3|422.2|10
1637224090000|2021-11-18 08:28:10|426.36|422.26|426.43|422.33|426.43|422.33|426.3|422.2|8
1637224100000|2021-11-18 08:28:20|426.35|422.25|426.36|422.26|426.43|422.33|426.35|422.25|5
1637224110000|2021-11-18 08:28:30|426.38|422.28|426.3|422.2|426.44|422.34|426.3|422.2|9
1637224120000|2021-11-18 08:28:40|426.38|422.28|426.41|422.31|426.43|422.33|426.3|422.2|7
1637224130000|2021-11-18 08:28:50|426.39|422.29|426.24|422.14|426.45|422.35|426.17|422.07|14
1637224140000|2021-11-18 08:29:00|426.15|422.05|426.3|422.2|426.34|422.24|426.15|422.05|13
1637224150000|2021-11-18 08:29:10|426.31|422.21|426.47|422.37|426.48|422.38|426.3|422.2|14
1637224160000|2021-11-18 08:29:20|426.48|422.38|426.58|422.48|426.6|422.5|426.48|422.38|10
1637224170000|2021-11-18 08:29:30|426.57|422.47|426.66|422.56|426.71|422.61|426.57|422.47|7
1637224180000|2021-11-18 08:29:40|426.6|422.5|426.7|422.6|426.7|422.6|426.6|422.5|6
1637224190000|2021-11-18 08:29:50|426.71|422.61|426.7|422.6|426.72|422.62|426.66|422.56|8
1637224200000|2021-11-18 08:30:00|426.72|422.62|426.89|422.79|426.91|422.81|426.66|422.56|9
1637224210000|2021-11-18 08:30:10|426.93|422.83|426.91|422.81|426.94|422.84|426.9|422.8|6
1637224220000|2021-11-18 08:30:20|426.9|422.8|426.92|422.82|426.95|422.85|426.9|422.8|5
1637224230000|2021-11-18 08:30:30|426.93|422.83|427.06|422.96|427.08|422.98|426.93|422.83|11
1637224240000|2021-11-18 08:30:40|427.05|422.95|427.08|422.98|427.13|423.03|427.01|422.91|12
1637224250000|2021-11-18 08:30:50|427.1|423|427.21|423.11|427.24|423.14|427.06|422.96|14
1637224260000|2021-11-18 08:31:00|427.2|423.1|426.9|422.8|427.21|423.11|426.9|422.8|16
1637224270000|2021-11-18 08:31:10|427|422.9|426.73|422.63|427.15|423.05|426.73|422.63|21
1637224280000|2021-11-18 08:31:20|426.5|422.4|426.57|422.47|426.64|422.54|426.5|422.4|16
1637224290000|2021-11-18 08:31:30|426.52|422.42|426.44|422.34|426.54|422.44|426.35|422.25|13
1637224300000|2021-11-18 08:31:40|426.42|422.32|426.4|422.3|426.44|422.34|426.36|422.26|9
1637224310000|2021-11-18 08:31:50|426.54|422.44|426.61|422.51|426.61|422.51|426.5|422.4|9
1637224320000|2021-11-18 08:32:00|426.6|422.5|426.4|422.3|426.6|422.5|426.4|422.3|6
1637224330000|2021-11-18 08:32:10|426.35|422.25|426.3|422.2|426.4|422.3|426.3|422.2|9
1637224340000|2021-11-18 08:32:20|426.35|422.25|426.03|421.93|426.35|422.25|426|421.9|19
1637224350000|2021-11-18 08:32:30|426.04|421.94|426.1|422|426.11|422.01|426|421.9|9
1637224360000|2021-11-18 08:32:40|426.13|422.03|425.82|421.72|426.13|422.03|425.82|421.72|10
1637224370000|2021-11-18 08:32:50|425.85|421.75|426.05|421.95|426.1|422|425.85|421.75|15
1637224380000|2021-11-18 08:33:00|426|421.9|425.86|421.76|426|421.9|425.82|421.72|14
1637224390000|2021-11-18 08:33:10|425.89|421.79|426.02|421.92|426.02|421.92|425.87|421.77|19
1637224400000|2021-11-18 08:33:20|426.01|421.91|426.14|422.04|426.14|422.04|425.96|421.86|16
1637224410000|2021-11-18 08:33:30|426.15|422.05|426.11|422.01|426.17|422.07|426.08|421.98|14
1637224420000|2021-11-18 08:33:40|426.12|422.02|426.1|422|426.15|422.05|426.03|421.93|20
1637224430000|2021-11-18 08:33:50|425.95|421.85|426.13|422.03|426.18|422.08|425.95|421.85|14
1637224440000|2021-11-18 08:34:00|426.23|422.13|426.27|422.17|426.27|422.17|426.14|422.04|11
1637224450000|2021-11-18 08:34:10|426.24|422.14|426.29|422.19|426.29|422.19|426.17|422.07|14
1637224460000|2021-11-18 08:34:20|426.3|422.2|426.38|422.28|426.43|422.33|426.22|422.12|10
1637224470000|2021-11-18 08:34:30|426.39|422.29|426.41|422.31|426.45|422.35|426.33|422.23|9
1637224480000|2021-11-18 08:34:40|426.42|422.32|426.39|422.29|426.52|422.42|426.3|422.2|13
1637224490000|2021-11-18 08:34:50|426.53|422.43|426.55|422.45|426.6|422.5|426.4|422.3|9
1637224500000|2021-11-18 08:35:00|426.59|422.49|426.51|422.41|426.61|422.51|426.46|422.36|12
1637224510000|2021-11-18 08:35:10|426.52|422.42|426|421.9|426.52|422.42|426|421.9|18
1637224520000|2021-11-18 08:35:20|426.03|421.93|425.85|421.75|426.03|421.93|425.83|421.73|17
1637224530000|2021-11-18 08:35:30|425.84|421.74|425.77|421.67|425.89|421.79|425.75|421.65|16
1637224540000|2021-11-18 08:35:40|425.73|421.63|425.65|421.55|425.74|421.64|425.65|421.55|16
1637224550000|2021-11-18 08:35:50|425.64|421.54|425.63|421.53|425.67|421.57|425.52|421.42|10
1637224560000|2021-11-18 08:36:00|425.45|421.35|425.59|421.49|425.64|421.54|425.45|421.35|7
1637224570000|2021-11-18 08:36:10|425.48|421.38|425.38|421.28|425.54|421.44|425.34|421.24|13
1637224580000|2021-11-18 08:36:20|425.39|421.29|425.28|421.18|425.41|421.31|425.28|421.18|9
1637224590000|2021-11-18 08:36:30|425.38|421.28|425.29|421.19|425.4|421.3|425.26|421.16|10
1637224600000|2021-11-18 08:36:40|425.38|421.28|425.48|421.38|425.48|421.38|425.27|421.17|17
1637224610000|2021-11-18 08:36:50|425.47|421.37|425.39|421.29|425.58|421.48|425.39|421.29|10
1637224620000|2021-11-18 08:37:00|425.49|421.39|425.46|421.36|425.58|421.48|425.43|421.33|11
1637224630000|2021-11-18 08:37:10|425.58|421.48|425.85|421.75|425.85|421.75|425.58|421.48|17
1637224640000|2021-11-18 08:37:20|425.72|421.62|425.63|421.53|425.85|421.75|425.48|421.38|21
1637224650000|2021-11-18 08:37:30|425.49|421.39|425.53|421.43|425.65|421.55|425.49|421.39|12
1637224660000|2021-11-18 08:37:40|425.65|421.55|425.54|421.44|425.69|421.59|425.54|421.44|11
1637224670000|2021-11-18 08:37:50|425.56|421.46|425.44|421.34|425.56|421.46|425.28|421.18|18
1637224680000|2021-11-18 08:38:00|425.46|421.36|425.53|421.43|425.55|421.45|425.43|421.33|10
1637224690000|2021-11-18 08:38:10|425.45|421.35|425.6|421.5|425.68|421.58|425.45|421.35|18
1637224700000|2021-11-18 08:38:20|425.64|421.54|425.49|421.39|425.78|421.68|425.47|421.37|16
1637224710000|2021-11-18 08:38:30|425.5|421.4|425.46|421.36|425.5|421.4|425.39|421.29|7
1637224720000|2021-11-18 08:38:40|425.56|421.46|425.45|421.35|425.56|421.46|425.41|421.31|8
1637224730000|2021-11-18 08:38:50|425.3|421.2|425.34|421.24|425.36|421.26|425.21|421.11|7
1637224740000|2021-11-18 08:39:00|425.27|421.17|424.96|420.86|425.27|421.17|424.96|420.86|17
1637224750000|2021-11-18 08:39:10|424.99|420.89|425.1|421|425.11|421.01|424.99|420.89|10
1637224760000|2021-11-18 08:39:20|425.05|420.95|425.1|421|425.11|421.01|424.98|420.88|15
1637224770000|2021-11-18 08:39:30|425.11|421.01|425.2|421.1|425.21|421.11|424.97|420.87|16
1637224780000|2021-11-18 08:39:40|425.07|420.97|425.17|421.07|425.17|421.07|425.05|420.95|7
1637224790000|2021-11-18 08:39:50|425.16|421.06|425.12|421.02|425.18|421.08|425.02|420.92|15
1637224800000|2021-11-18 08:40:00|424.93|420.83|425.1|421|425.14|421.04|424.93|420.83|18
1637224810000|2021-11-18 08:40:10|425.09|420.99|425.11|421.01|425.18|421.08|424.96|420.86|15
1637224820000|2021-11-18 08:40:20|425.12|421.02|425.02|420.92|425.15|421.05|425.02|420.92|14
1637224830000|2021-11-18 08:40:30|425.03|420.93|424.9|420.8|425.11|421.01|424.9|420.8|13
1637224840000|2021-11-18 08:40:40|424.87|420.77|425.06|420.96|425.07|420.97|424.82|420.72|15
1637224850000|2021-11-18 08:40:50|424.95|420.85|425.06|420.96|425.06|420.96|424.95|420.85|6
1637224860000|2021-11-18 08:41:00|425.05|420.95|425.07|420.97|425.07|420.97|424.95|420.85|8
1637224870000|2021-11-18 08:41:10|425.08|420.98|424.98|420.88|425.1|421|424.92|420.82|10
1637224880000|2021-11-18 08:41:20|424.97|420.87|424.8|420.7|424.97|420.87|424.72|420.62|11
1637224890000|2021-11-18 08:41:30|424.88|420.78|424.9|420.8|424.9|420.8|424.8|420.7|9
1637224900000|2021-11-18 08:41:40|424.91|420.81|424.88|420.78|424.91|420.81|424.88|420.78|3
1637224910000|2021-11-18 08:41:50|424.77|420.67|424.84|420.74|424.84|420.74|424.77|420.67|5
1637224920000|2021-11-18 08:42:00|424.83|420.73|424.83|420.73|424.84|420.74|424.82|420.72|5
1637224930000|2021-11-18 08:42:10|424.84|420.74|424.91|420.81|424.99|420.89|424.77|420.67|13
1637224940000|2021-11-18 08:42:20|424.92|420.82|424.99|420.89|425|420.9|424.84|420.74|13
1637224950000|2021-11-18 08:42:30|425|420.9|425.09|420.99|425.09|420.99|424.98|420.88|15
1637224960000|2021-11-18 08:42:40|425.1|421|425.1|421|425.1|421|424.98|420.88|7
1637224970000|2021-11-18 08:42:50|425.11|421.01|425.1|421|425.11|421.01|425|420.9|5
1637224980000|2021-11-18 08:43:00|424.99|420.89|425.08|420.98|425.1|421|424.97|420.87|9
1637224990000|2021-11-18 08:43:10|425.09|420.99|425.06|420.96|425.09|420.99|425.06|420.96|3
1637225000000|2021-11-18 08:43:20|424.96|420.86|425.06|420.96|425.06|420.96|424.96|420.86|2
1637225020000|2021-11-18 08:43:40|425.07|420.97|424.93|420.83|425.09|420.99|424.93|420.83|12
1637225030000|2021-11-18 08:43:50|424.94|420.84|425.18|421.08|425.29|421.19|424.94|420.84|20
1637225040000|2021-11-18 08:44:00|425.19|421.09|425.2|421.1|425.23|421.13|425.09|420.99|20
1637225050000|2021-11-18 08:44:10|425.21|421.11|425.16|421.06|425.25|421.15|425.06|420.96|17
1637225060000|2021-11-18 08:44:20|425.17|421.07|425.19|421.09|425.2|421.1|425.02|420.92|13
1637225070000|2021-11-18 08:44:30|425.09|420.99|425.02|420.92|425.09|420.99|424.94|420.84|10
1637225080000|2021-11-18 08:44:40|425|420.9|424.98|420.88|425|420.9|424.82|420.72|6
1637225090000|2021-11-18 08:44:50|424.8|420.7|424.81|420.71|424.86|420.76|424.69|420.59|8
1637225100000|2021-11-18 08:45:00|424.8|420.7|424.83|420.73|424.85|420.75|424.74|420.64|17
1637225110000|2021-11-18 08:45:10|424.82|420.72|424.77|420.67|424.82|420.72|424.68|420.58|8
1637225120000|2021-11-18 08:45:20|424.8|420.7|424.8|420.7|424.85|420.75|424.74|420.64|13
1637225130000|2021-11-18 08:45:30|424.79|420.69|424.94|420.84|424.95|420.85|424.69|420.59|17
1637225140000|2021-11-18 08:45:40|424.97|420.87|425.13|421.03|425.24|421.14|424.95|420.85|21
1637225150000|2021-11-18 08:45:50|425.17|421.07|425.56|421.46|425.57|421.47|425.17|421.07|20
1637225160000|2021-11-18 08:46:00|425.61|421.51|425.5|421.4|425.62|421.52|425.46|421.36|10
1637225170000|2021-11-18 08:46:10|425.45|421.35|425.31|421.21|425.45|421.35|425.19|421.09|16
1637225180000|2021-11-18 08:46:20|425.3|421.2|425.56|421.46|425.56|421.46|425.25|421.15|21
1637225190000|2021-11-18 08:46:30|425.58|421.48|425.62|421.52|425.73|421.63|425.51|421.41|14
1637225200000|2021-11-18 08:46:40|425.63|421.53|425.58|421.48|425.71|421.61|425.57|421.47|11
1637225210000|2021-11-18 08:46:50|425.52|421.42|425.21|421.11|425.53|421.43|425.19|421.09|20
1637225220000|2021-11-18 08:47:00|425.23|421.13|425.31|421.21|425.39|421.29|425.2|421.1|19
1637225230000|2021-11-18 08:47:10|425.25|421.15|425.2|421.1|425.33|421.23|425.2|421.1|7
1637225240000|2021-11-18 08:47:20|425.31|421.21|425.31|421.21|425.34|421.24|425.24|421.14|12
1637225250000|2021-11-18 08:47:30|425.27|421.17|425.2|421.1|425.27|421.17|425.13|421.03|18
1637225260000|2021-11-18 08:47:40|425.21|421.11|425.05|420.95|425.21|421.11|425|420.9|13
1637225270000|2021-11-18 08:47:50|425.01|420.91|425.15|421.05|425.19|421.09|425.01|420.91|15
1637225280000|2021-11-18 08:48:00|425.06|420.96|425.1|421|425.17|421.07|425|420.9|14
1637225290000|2021-11-18 08:48:10|425|420.9|425.08|420.98|425.08|420.98|425|420.9|9
1637225300000|2021-11-18 08:48:20|425.1|421|424.81|420.71|425.1|421|424.81|420.71|10
1637225310000|2021-11-18 08:48:30|424.87|420.77|424.9|420.8|424.93|420.83|424.79|420.69|14
1637225320000|2021-11-18 08:48:40|424.76|420.66|424.87|420.77|424.87|420.77|424.76|420.66|5
1637225330000|2021-11-18 08:48:50|424.88|420.78|424.9|420.8|424.9|420.8|424.88|420.78|5
1637225340000|2021-11-18 08:49:00|424.91|420.81|424.72|420.62|424.91|420.81|424.7|420.6|15
1637225350000|2021-11-18 08:49:10|424.73|420.63|424.66|420.56|424.75|420.65|424.6|420.5|13
1637225360000|2021-11-18 08:49:20|424.68|420.58|424.68|420.58|424.68|420.58|424.65|420.55|3
1637225370000|2021-11-18 08:49:30|424.65|420.55|424.66|420.56|424.68|420.58|424.49|420.39|8
1637225380000|2021-11-18 08:49:40|424.51|420.41|424.46|420.36|424.56|420.46|424.44|420.34|13
1637225390000|2021-11-18 08:49:50|424.37|420.27|424.46|420.36|424.47|420.37|424.36|420.26|8
1637225400000|2021-11-18 08:50:00|424.43|420.33|424.42|420.32|424.44|420.34|424.31|420.21|10
1637225410000|2021-11-18 08:50:10|424.26|420.16|424.4|420.3|424.56|420.46|424.26|420.16|16
1637225420000|2021-11-18 08:50:20|424.51|420.41|424.51|420.41|424.6|420.5|424.4|420.3|14
1637225430000|2021-11-18 08:50:30|424.5|420.4|424.4|420.3|424.54|420.44|424.4|420.3|12
1637225440000|2021-11-18 08:50:40|424.41|420.31|424.66|420.56|424.66|420.56|424.4|420.3|18
1637225450000|2021-11-18 08:50:50|424.67|420.57|424.66|420.56|424.67|420.57|424.55|420.45|8
1637225460000|2021-11-18 08:51:00|424.68|420.58|424.73|420.63|424.75|420.65|424.65|420.55|16
1637225470000|2021-11-18 08:51:10|424.88|420.78|424.86|420.76|424.88|420.78|424.86|420.76|2
1637225480000|2021-11-18 08:51:20|424.7|420.6|424.8|420.7|424.85|420.75|424.7|420.6|12
1637225490000|2021-11-18 08:51:30|424.79|420.69|424.76|420.66|424.79|420.69|424.73|420.63|14
1637225500000|2021-11-18 08:51:40|424.71|420.61|424.76|420.66|424.77|420.67|424.7|420.6|13
1637225510000|2021-11-18 08:51:50|424.7|420.6|424.84|420.74|424.84|420.74|424.7|420.6|9
1637225520000|2021-11-18 08:52:00|424.85|420.75|424.89|420.79|424.89|420.79|424.85|420.75|9
1637225530000|2021-11-18 08:52:10|424.88|420.78|424.5|420.4|424.9|420.8|424.5|420.4|20
1637225550000|2021-11-18 08:52:30|424.6|420.5|424.7|420.6|424.81|420.71|424.6|420.5|12
1637225560000|2021-11-18 08:52:40|424.65|420.55|424.51|420.41|424.7|420.6|424.5|420.4|15
1637225570000|2021-11-18 08:52:50|424.55|420.45|424.53|420.43|424.55|420.45|424.5|420.4|5
1637225580000|2021-11-18 08:53:00|424.5|420.4|424.53|420.43|424.53|420.43|424.3|420.2|9
1637225600000|2021-11-18 08:53:20|424.42|420.32|424.29|420.19|424.53|420.43|424.29|420.19|4
1637225610000|2021-11-18 08:53:30|424.42|420.32|424.08|419.98|424.53|420.43|424|419.9|16
1637225620000|2021-11-18 08:53:40|424|419.9|423.92|419.82|424.11|420.01|423.78|419.68|18
1637225630000|2021-11-18 08:53:50|423.81|419.71|423.8|419.7|423.81|419.71|423.7|419.6|6
1637225640000|2021-11-18 08:54:00|423.81|419.71|424.15|420.05|424.15|420.05|423.81|419.71|18
1637225650000|2021-11-18 08:54:10|424.1|420|424.15|420.05|424.15|420.05|424.1|420|2
1637225660000|2021-11-18 08:54:20|424.12|420.02|424.17|420.07|424.25|420.15|424.12|420.02|14
1637225670000|2021-11-18 08:54:30|424.16|420.06|424.21|420.11|424.21|420.11|424.16|420.06|6
1637225680000|2021-11-18 08:54:40|424.15|420.05|424.03|419.93|424.25|420.15|424|419.9|14
1637225690000|2021-11-18 08:54:50|424.13|420.03|424.12|420.02|424.13|420.03|423.95|419.85|9
1637225700000|2021-11-18 08:55:00|424.13|420.03|424.11|420.01|424.13|420.03|424.05|419.95|10
1637225710000|2021-11-18 08:55:10|424.08|419.98|424.4|420.3|424.45|420.35|424.07|419.97|17
1637225720000|2021-11-18 08:55:20|424.42|420.32|424.56|420.46|424.56|420.46|424.35|420.25|15
1637225730000|2021-11-18 08:55:30|424.5|420.4|424.61|420.51|424.86|420.76|424.5|420.4|16
1637225740000|2021-11-18 08:55:40|424.6|420.5|424.69|420.59|424.73|420.63|424.6|420.5|10
1637225750000|2021-11-18 08:55:50|424.65|420.55|424.59|420.49|424.74|420.64|424.53|420.43|18
1637225760000|2021-11-18 08:56:00|424.54|420.44|424.56|420.46|424.59|420.49|424.54|420.44|11
1637225770000|2021-11-18 08:56:10|424.5|420.4|424.54|420.44|424.54|420.44|424.4|420.3|14
1637225780000|2021-11-18 08:56:20|424.58|420.48|424.63|420.53|424.64|420.54|424.55|420.45|13
1637225790000|2021-11-18 08:56:30|424.64|420.54|424.56|420.46|424.69|420.59|424.48|420.38|13
1637225800000|2021-11-18 08:56:40|424.62|420.52|424.4|420.3|424.62|420.52|424.4|420.3|7
1637225810000|2021-11-18 08:56:50|424.41|420.31|424.46|420.36|424.46|420.36|424.39|420.29|7
1637225820000|2021-11-18 08:57:00|424.56|420.46|424.58|420.48|424.6|420.5|424.4|420.3|12
1637225830000|2021-11-18 08:57:10|424.6|420.5|424.6|420.5|424.61|420.51|424.51|420.41|16
1637225840000|2021-11-18 08:57:20|424.67|420.57|424.72|420.62|424.75|420.65|424.65|420.55|12
1637225850000|2021-11-18 08:57:30|424.69|420.59|424.63|420.53|424.72|420.62|424.63|420.53|4
1637225860000|2021-11-18 08:57:40|424.65|420.55|424.7|420.6|424.8|420.7|424.61|420.51|7
1637225870000|2021-11-18 08:57:50|424.75|420.65|424.95|420.85|425|420.9|424.75|420.65|17
1637225880000|2021-11-18 08:58:00|424.9|420.8|424.91|420.81|424.95|420.85|424.85|420.75|8
1637225890000|2021-11-18 08:58:10|424.85|420.75|424.9|420.8|424.91|420.81|424.77|420.67|10
1637225900000|2021-11-18 08:58:20|424.87|420.77|424.7|420.6|424.9|420.8|424.67|420.57|14
1637225910000|2021-11-18 08:58:30|424.71|420.61|424.74|420.64|424.83|420.73|424.69|420.59|16
1637225920000|2021-11-18 08:58:40|424.8|420.7|424.92|420.82|425|420.9|424.7|420.6|20
1637225930000|2021-11-18 08:58:50|425.04|420.94|425.66|421.56|425.66|421.56|425.04|420.94|25
1637225940000|2021-11-18 08:59:00|425.68|421.58|425.78|421.68|425.8|421.7|425.65|421.55|9
1637225950000|2021-11-18 08:59:10|425.8|421.7|425.94|421.84|425.94|421.84|425.75|421.65|22
1637225960000|2021-11-18 08:59:20|425.95|421.85|425.93|421.83|425.95|421.85|425.92|421.82|9
1637225970000|2021-11-18 08:59:30|425.94|421.84|425.93|421.83|425.99|421.89|425.93|421.83|13
1637225980000|2021-11-18 08:59:40|425.94|421.84|426.22|422.12|426.22|422.12|425.9|421.8|15
1637225990000|2021-11-18 08:59:50|426.16|422.06|425.94|421.84|426.29|422.19|425.94|421.84|20
1637226000000|2021-11-18 09:00:00|425.96|421.86|425.25|421.15|425.96|421.86|425.23|421.13|30
1637226010000|2021-11-18 09:00:10|425.2|421.1|424.82|420.72|425.2|421.1|424.78|420.68|17
1637226020000|2021-11-18 09:00:20|424.84|420.74|425.16|421.06|425.26|421.16|424.73|420.63|27
1637226030000|2021-11-18 09:00:30|425.14|421.04|425.54|421.44|425.69|421.59|425.14|421.04|25
1637226040000|2021-11-18 09:00:40|425.5|421.4|425.4|421.3|425.59|421.49|425.37|421.27|21
1637226050000|2021-11-18 09:00:50|425.43|421.33|425.54|421.44|425.6|421.5|425.4|421.3|21
1637226060000|2021-11-18 09:01:00|425.6|421.5|425.59|421.49|425.6|421.5|425.51|421.41|12
1637226070000|2021-11-18 09:01:10|425.53|421.43|425.58|421.48|425.6|421.5|425.52|421.42|13
1637226080000|2021-11-18 09:01:20|425.55|421.45|425.71|421.61|425.71|421.61|425.54|421.44|8
1637226090000|2021-11-18 09:01:30|425.72|421.62|425.33|421.23|425.72|421.62|425.25|421.15|25
1637226100000|2021-11-18 09:01:40|425.37|421.27|425.35|421.25|425.45|421.35|425.31|421.21|15
1637226110000|2021-11-18 09:01:50|425.36|421.26|425.5|421.4|425.54|421.44|425.35|421.25|12
1637226120000|2021-11-18 09:02:00|425.54|421.44|425.9|421.8|425.91|421.81|425.4|421.3|25
1637226130000|2021-11-18 09:02:10|425.91|421.81|426.09|421.99|426.09|421.99|425.87|421.77|10
1637226140000|2021-11-18 09:02:20|426.03|421.93|426.1|422|426.22|422.12|426.03|421.93|13
1637226150000|2021-11-18 09:02:30|426.09|421.99|425.9|421.8|426.1|422|425.87|421.77|21
1637226160000|2021-11-18 09:02:40|425.89|421.79|425.77|421.67|425.89|421.79|425.77|421.67|8
1637226170000|2021-11-18 09:02:50|425.8|421.7|425.3|421.2|425.84|421.74|425.23|421.13|19
1637226180000|2021-11-18 09:03:00|425.23|421.13|424.9|420.8|425.3|421.2|424.9|420.8|22
1637226190000|2021-11-18 09:03:10|424.95|420.85|424.7|420.6|424.99|420.89|424.7|420.6|15
1637226200000|2021-11-18 09:03:20|424.76|420.66|424.53|420.43|424.76|420.66|424.37|420.27|20
1637226210000|2021-11-18 09:03:30|424.54|420.44|424.64|420.54|424.79|420.69|424.5|420.4|25
1637226220000|2021-11-18 09:03:40|424.5|420.4|424.72|420.62|424.73|420.63|424.5|420.4|13
1637226230000|2021-11-18 09:03:50|424.73|420.63|424.32|420.22|424.76|420.66|424.32|420.22|14
1637226240000|2021-11-18 09:04:00|424.33|420.23|424.33|420.23|424.46|420.36|424.22|420.12|12
1637226250000|2021-11-18 09:04:10|424.36|420.26|424.21|420.11|424.38|420.28|424.1|420|13
1637226260000|2021-11-18 09:04:20|424.02|419.92|423.44|419.34|424.04|419.94|423.28|419.18|18
1637226270000|2021-11-18 09:04:30|423.45|419.35|423.79|419.69|423.81|419.71|423.41|419.31|24
1637226280000|2021-11-18 09:04:40|423.81|419.71|423.55|419.45|423.81|419.71|423.43|419.33|26
1637226290000|2021-11-18 09:04:50|423.6|419.5|423.45|419.35|423.6|419.5|423.45|419.35|6
1637226300000|2021-11-18 09:05:00|423.55|419.45|423.54|419.44|423.75|419.65|423.54|419.44|10
1637226310000|2021-11-18 09:05:10|423.55|419.45|423.57|419.47|423.61|419.51|423.5|419.4|15
1637226320000|2021-11-18 09:05:20|423.55|419.45|423.85|419.75|423.91|419.81|423.55|419.45|20
1637226330000|2021-11-18 09:05:30|423.88|419.78|423.39|419.29|423.88|419.78|423.3|419.2|25
1637226340000|2021-11-18 09:05:40|423.3|419.2|423.3|419.2|423.35|419.25|423.2|419.1|12
1637226350000|2021-11-18 09:05:50|423.31|419.21|423.25|419.15|423.36|419.26|423.25|419.15|9
1637226360000|2021-11-18 09:06:00|423.2|419.1|423.13|419.03|423.31|419.21|423.01|418.91|19
1637226370000|2021-11-18 09:06:10|423.22|419.12|423.22|419.12|423.22|419.12|423.07|418.97|10
1637226380000|2021-11-18 09:06:20|423.14|419.04|423.05|418.95|423.24|419.14|423|418.9|16
1637226390000|2021-11-18 09:06:30|423.13|419.03|423.1|419|423.13|419.03|422.65|418.55|29
1637226400000|2021-11-18 09:06:40|423.16|419.06|423.02|418.92|423.24|419.14|422.95|418.85|24
1637226410000|2021-11-18 09:06:50|422.9|418.8|422.8|418.7|423.02|418.92|422.8|418.7|17
1637226420000|2021-11-18 09:07:00|422.83|418.73|423.2|419.1|423.35|419.25|422.83|418.73|21
1637226430000|2021-11-18 09:07:10|423.22|419.12|423.54|419.44|423.64|419.54|423.2|419.1|23
1637226440000|2021-11-18 09:07:20|423.56|419.46|423.26|419.16|423.56|419.46|423.25|419.15|22
1637226450000|2021-11-18 09:07:30|423.25|419.15|423.05|418.95|423.25|419.15|423|418.9|14
1637226460000|2021-11-18 09:07:40|423.11|419.01|422.7|418.6|423.11|419.01|422.7|418.6|19
1637226470000|2021-11-18 09:07:50|422.68|418.58|422.6|418.5|422.72|418.62|422.52|418.42|19
1637226480000|2021-11-18 09:08:00|422.45|418.35|422.55|418.45|422.66|418.56|422.29|418.19|24
1637226490000|2021-11-18 09:08:10|422.56|418.46|423.33|419.23|423.46|419.36|422.56|418.46|27
1637226500000|2021-11-18 09:08:20|423.39|419.29|423.22|419.12|423.46|419.36|423.22|419.12|22
1637226510000|2021-11-18 09:08:30|423.15|419.05|423.15|419.05|423.29|419.19|423.05|418.95|21
1637226520000|2021-11-18 09:08:40|423.13|419.03|423.16|419.06|423.16|419.06|423.01|418.91|20
1637226530000|2021-11-18 09:08:50|423.13|419.03|422.75|418.65|423.16|419.06|422.75|418.65|22
1637226540000|2021-11-18 09:09:00|422.86|418.76|423.31|419.21|423.35|419.25|422.85|418.75|22
1637226550000|2021-11-18 09:09:10|423.32|419.22|423.55|419.45|423.66|419.56|423.3|419.2|31
1637226560000|2021-11-18 09:09:20|423.52|419.42|423.2|419.1|423.61|419.51|423.15|419.05|30
1637226570000|2021-11-18 09:09:30|423.19|419.09|423.27|419.17|423.29|419.19|423.19|419.09|17
1637226580000|2021-11-18 09:09:40|423.25|419.15|423.15|419.05|423.29|419.19|423.05|418.95|24
1637226590000|2021-11-18 09:09:50|423.14|419.04|422.99|418.89|423.18|419.08|422.99|418.89|13
1637226600000|2021-11-18 09:10:00|422.9|418.8|422.96|418.86|423.02|418.92|422.8|418.7|24
1637226610000|2021-11-18 09:10:10|422.91|418.81|422.75|418.65|422.96|418.86|422.72|418.62|14
1637226620000|2021-11-18 09:10:20|422.8|418.7|422.91|418.81|422.91|418.81|422.67|418.57|18
1637226630000|2021-11-18 09:10:30|422.95|418.85|423.01|418.91|423.01|418.91|422.95|418.85|5
1637226640000|2021-11-18 09:10:40|423|418.9|423|418.9|423.02|418.92|422.9|418.8|9
1637226650000|2021-11-18 09:10:50|423.01|418.91|422.8|418.7|423.01|418.91|422.78|418.68|17
1637226660000|2021-11-18 09:11:00|422.86|418.76|422.72|418.62|422.92|418.82|422.72|418.62|15
1637226670000|2021-11-18 09:11:10|422.6|418.5|422.7|418.6|422.71|418.61|422.6|418.5|16
1637226680000|2021-11-18 09:11:20|422.72|418.62|422.72|418.62|422.72|418.62|422.7|418.6|5
1637226690000|2021-11-18 09:11:30|422.77|418.67|422.97|418.87|422.97|418.87|422.77|418.67|10
1637226700000|2021-11-18 09:11:40|422.93|418.83|422.99|418.89|423.1|419|422.9|418.8|24
1637226710000|2021-11-18 09:11:50|423.01|418.91|422.83|418.73|423.04|418.94|422.81|418.71|16
1637226720000|2021-11-18 09:12:00|422.82|418.72|422.35|418.25|422.82|418.72|422.2|418.1|23
1637226730000|2021-11-18 09:12:10|422.3|418.2|422.2|418.1|422.4|418.3|422.07|417.97|21
1637226740000|2021-11-18 09:12:20|422.21|418.11|422.35|418.25|422.35|418.25|422|417.9|19
1637226750000|2021-11-18 09:12:30|422.37|418.27|422.2|418.1|422.39|418.29|422|417.9|21
1637226760000|2021-11-18 09:12:40|422.21|418.11|421.98|417.88|422.21|418.11|421.98|417.88|16
1637226770000|2021-11-18 09:12:50|422.12|418.02|421.99|417.89|422.15|418.05|421.98|417.88|14
1637226780000|2021-11-18 09:13:00|422.15|418.05|421.62|417.52|422.16|418.06|421.62|417.52|23
1637226790000|2021-11-18 09:13:10|421.57|417.47|421.7|417.6|421.75|417.65|421.5|417.4|26
1637226800000|2021-11-18 09:13:20|421.61|417.51|421.82|417.72|422.01|417.91|421.39|417.29|29
1637226810000|2021-11-18 09:13:30|421.8|417.7|421.94|417.84|421.94|417.84|421.7|417.6|23
1637226820000|2021-11-18 09:13:40|421.9|417.8|421.77|417.67|422.01|417.91|421.66|417.56|21
1637226830000|2021-11-18 09:13:50|421.74|417.64|421.66|417.56|421.74|417.64|421.66|417.56|2
1637226840000|2021-11-18 09:14:00|421.65|417.55|420.4|416.3|421.65|417.55|420.4|416.3|24
1637226850000|2021-11-18 09:14:10|420.45|416.35|420.05|415.95|420.8|416.7|420.05|415.95|29
1637226860000|2021-11-18 09:14:20|420.17|416.07|420.17|416.07|420.37|416.27|420.15|416.05|26
1637226870000|2021-11-18 09:14:30|420.15|416.05|420.84|416.74|420.84|416.74|420.1|416|31
1637226880000|2021-11-18 09:14:40|420.75|416.65|421.37|417.27|421.58|417.48|420.75|416.65|27
1637226890000|2021-11-18 09:14:50|421.38|417.28|421.97|417.87|421.97|417.87|421.31|417.21|21
1637226900000|2021-11-18 09:15:00|422|417.9|422.06|417.96|422.36|418.26|422|417.9|28
1637226910000|2021-11-18 09:15:10|422.08|417.98|422.45|418.35|422.6|418.5|422.05|417.95|24
1637226920000|2021-11-18 09:15:20|422.46|418.36|421.8|417.7|422.47|418.37|421.8|417.7|19
1637226930000|2021-11-18 09:15:30|421.75|417.65|421.45|417.35|421.84|417.74|421.45|417.35|22
1637226940000|2021-11-18 09:15:40|421.46|417.36|421.79|417.69|421.85|417.75|421.46|417.36|25
1637226950000|2021-11-18 09:15:50|421.75|417.65|421.2|417.1|421.86|417.76|421.15|417.05|23
1637226960000|2021-11-18 09:16:00|421.15|417.05|421.06|416.96|421.33|417.23|420.75|416.65|23
1637226970000|2021-11-18 09:16:10|421.05|416.95|420.95|416.85|421.06|416.96|420.95|416.85|25
1637226980000|2021-11-18 09:16:20|420.9|416.8|420.4|416.3|420.9|416.8|420|415.9|31
1637226990000|2021-11-18 09:16:30|420.35|416.25|420.67|416.57|420.7|416.6|420.28|416.18|28
1637227000000|2021-11-18 09:16:40|420.7|416.6|420.64|416.54|420.82|416.72|420.56|416.46|25
1637227010000|2021-11-18 09:16:50|420.65|416.55|420.54|416.44|420.65|416.55|420.53|416.43|15
1637227020000|2021-11-18 09:17:00|420.55|416.45|420.67|416.57|420.68|416.58|420.54|416.44|10
1637227030000|2021-11-18 09:17:10|420.66|416.56|420.57|416.47|420.66|416.56|420.54|416.44|12
1637227040000|2021-11-18 09:17:20|420.58|416.48|420.91|416.81|420.97|416.87|420.57|416.47|17
1637227050000|2021-11-18 09:17:30|420.92|416.82|420.75|416.65|420.99|416.89|420.75|416.65|19
1637227060000|2021-11-18 09:17:40|420.77|416.67|421.34|417.24|421.34|417.24|420.77|416.67|27
1637227070000|2021-11-18 09:17:50|421.4|417.3|421.58|417.48|421.58|417.48|421.38|417.28|17
1637227080000|2021-11-18 09:18:00|421.59|417.49|421.76|417.66|421.94|417.84|421.49|417.39|23
1637227090000|2021-11-18 09:18:10|421.82|417.72|421.45|417.35|421.93|417.83|421.41|417.31|22
1637227100000|2021-11-18 09:18:20|421.55|417.45|421.48|417.38|421.55|417.45|421.44|417.34|10
1637227110000|2021-11-18 09:18:30|421.49|417.39|420.99|416.89|421.49|417.39|420.91|416.81|18
1637227120000|2021-11-18 09:18:40|421.06|416.96|421.07|416.97|421.07|416.97|420.8|416.7|22
1637227130000|2021-11-18 09:18:50|421.19|417.09|421.19|417.09|421.19|417.09|420.99|416.89|11
1637227140000|2021-11-18 09:19:00|421.15|417.05|420.75|416.65|421.15|417.05|420.67|416.57|21
1637227150000|2021-11-18 09:19:10|420.74|416.64|421.1|417|421.1|417|420.56|416.46|23
1637227160000|2021-11-18 09:19:20|420.88|416.78|420.7|416.6|421.04|416.94|420.52|416.42|23
1637227170000|2021-11-18 09:19:30|420.68|416.58|420.92|416.82|420.92|416.82|420.45|416.35|19
1637227180000|2021-11-18 09:19:40|420.95|416.85|421.15|417.05|421.2|417.1|420.93|416.83|16
1637227190000|2021-11-18 09:19:50|421.05|416.95|420.99|416.89|421.08|416.98|420.97|416.87|10
1637227200000|2021-11-18 09:20:00|420.98|416.88|421.18|417.08|421.28|417.18|420.95|416.85|14
1637227210000|2021-11-18 09:20:10|421.19|417.09|421.42|417.32|421.43|417.33|421.19|417.09|16
1637227220000|2021-11-18 09:20:20|421.54|417.44|421.64|417.54|421.64|417.54|421.38|417.28|12
1637227230000|2021-11-18 09:20:30|421.72|417.62|421.71|417.61|421.75|417.65|421.56|417.46|12
1637227240000|2021-11-18 09:20:40|421.7|417.6|421.59|417.49|421.78|417.68|421.54|417.44|24
1637227250000|2021-11-18 09:20:50|421.58|417.48|421.5|417.4|421.58|417.48|421.35|417.25|25
1637227260000|2021-11-18 09:21:00|421.49|417.39|421.5|417.4|421.5|417.4|421.27|417.17|16
1637227270000|2021-11-18 09:21:10|421.33|417.23|421.52|417.42|421.55|417.45|421.33|417.23|9
1637227280000|2021-11-18 09:21:20|421.5|417.4|421.52|417.42|421.52|417.42|421.5|417.4|5
1637227290000|2021-11-18 09:21:30|421.53|417.43|421.43|417.33|421.55|417.45|421.42|417.32|12
1637227300000|2021-11-18 09:21:40|421.46|417.36|421.15|417.05|421.49|417.39|421.15|417.05|13
1637227310000|2021-11-18 09:21:50|421.32|417.22|421.4|417.3|421.5|417.4|421.31|417.21|15
1637227320000|2021-11-18 09:22:00|421.39|417.29|420.83|416.73|421.39|417.29|420.75|416.65|29
1637227330000|2021-11-18 09:22:10|420.91|416.81|420.85|416.75|421.11|417.01|420.84|416.74|32
1637227340000|2021-11-18 09:22:20|420.77|416.67|420.76|416.66|420.81|416.71|420.7|416.6|16
1637227350000|2021-11-18 09:22:30|420.79|416.69|420.88|416.78|420.88|416.78|420.73|416.63|15
1637227360000|2021-11-18 09:22:40|420.9|416.8|420.75|416.65|420.95|416.85|420.74|416.64|23
1637227370000|2021-11-18 09:22:50|420.72|416.62|420.55|416.45|420.72|416.62|420.35|416.25|15
1637227380000|2021-11-18 09:23:00|420.63|416.53|420.45|416.35|420.7|416.6|420.45|416.35|10
1637227390000|2021-11-18 09:23:10|420.49|416.39|420.1|416|420.49|416.39|419.9|415.8|19
1637227400000|2021-11-18 09:23:20|420.11|416.01|420.25|416.15|420.33|416.23|420.11|416.01|21
1637227410000|2021-11-18 09:23:30|420.15|416.05|420.28|416.18|420.35|416.25|420.05|415.95|23
1637227420000|2021-11-18 09:23:40|420.27|416.17|420.12|416.02|420.28|416.18|420.12|416.02|16
1637227430000|2021-11-18 09:23:50|420.15|416.05|420.12|416.02|420.19|416.09|420.1|416|12
1637227440000|2021-11-18 09:24:00|420.15|416.05|420.29|416.19|420.29|416.19|420|415.9|16
1637227450000|2021-11-18 09:24:10|420.3|416.2|420.08|415.98|420.3|416.2|419.95|415.85|16
1637227460000|2021-11-18 09:24:20|420.1|416|419.45|415.35|420.14|416.04|419.3|415.2|23
1637227470000|2021-11-18 09:24:30|419.37|415.27|419.53|415.43|419.53|415.43|419.1|415|33
1637227480000|2021-11-18 09:24:40|419.48|415.38|420.07|415.97|420.07|415.97|419.4|415.3|28
1637227490000|2021-11-18 09:24:50|419.95|415.85|419.58|415.48|419.98|415.88|419.53|415.43|25
1637227500000|2021-11-18 09:25:00|419.67|415.57|419.87|415.77|420.07|415.97|419.67|415.57|27
1637227510000|2021-11-18 09:25:10|419.91|415.81|420.57|416.47|420.62|416.52|419.9|415.8|24
1637227520000|2021-11-18 09:25:20|420.6|416.5|420.08|415.98|420.6|416.5|420.08|415.98|23
1637227530000|2021-11-18 09:25:30|420.15|416.05|420.26|416.16|420.35|416.25|420.13|416.03|21
1637227540000|2021-11-18 09:25:40|420.25|416.15|420.14|416.04|420.33|416.23|420.09|415.99|19
1637227550000|2021-11-18 09:25:50|420.15|416.05|420.12|416.02|420.15|416.05|419.96|415.86|14
1637227560000|2021-11-18 09:26:00|420.13|416.03|420.12|416.02|420.16|416.06|419.94|415.84|10
1637227570000|2021-11-18 09:26:10|420.26|416.16|420.25|416.15|420.39|416.29|420.1|416|7
1637227580000|2021-11-18 09:26:20|420.27|416.17|420.24|416.14|420.31|416.21|420.07|415.97|19
1637227590000|2021-11-18 09:26:30|420.1|416|419.99|415.89|420.1|416|419.89|415.79|7
1637227600000|2021-11-18 09:26:40|419.87|415.77|419.87|415.77|419.94|415.84|419.8|415.7|8
1637227610000|2021-11-18 09:26:50|419.9|415.8|419.63|415.53|419.9|415.8|419.58|415.48|9
1637227620000|2021-11-18 09:27:00|419.69|415.59|419.4|415.3|419.7|415.6|419.4|415.3|15
1637227630000|2021-11-18 09:27:10|419.43|415.33|419.67|415.57|419.95|415.85|419.4|415.3|14
1637227640000|2021-11-18 09:27:20|419.9|415.8|419.61|415.51|419.9|415.8|419.5|415.4|8
1637227650000|2021-11-18 09:27:30|419.65|415.55|419.89|415.79|420.07|415.97|419.5|415.4|26
1637227660000|2021-11-18 09:27:40|419.9|415.8|419.86|415.76|420.13|416.03|419.86|415.76|17
1637227670000|2021-11-18 09:27:50|419.91|415.81|420.19|416.09|420.19|416.09|419.8|415.7|19
1637227680000|2021-11-18 09:28:00|420.14|416.04|419.94|415.84|420.14|416.04|419.82|415.72|21
1637227690000|2021-11-18 09:28:10|419.93|415.83|420.18|416.08|420.18|416.08|419.9|415.8|19
1637227700000|2021-11-18 09:28:20|420.19|416.09|419.9|415.8|420.21|416.11|419.9|415.8|21
1637227710000|2021-11-18 09:28:30|419.91|415.81|420.03|415.93|420.07|415.97|419.91|415.81|20
1637227720000|2021-11-18 09:28:40|420.1|416|420.14|416.04|420.19|416.09|419.99|415.89|16
1637227730000|2021-11-18 09:28:50|420.13|416.03|419.98|415.88|420.13|416.03|419.98|415.88|22
1637227740000|2021-11-18 09:29:00|419.9|415.8|420.12|416.02|420.12|416.02|419.9|415.8|4
1637227750000|2021-11-18 09:29:10|420.05|415.95|420.08|415.98|420.12|416.02|420.05|415.95|10
1637227760000|2021-11-18 09:29:20|420.09|415.99|419.9|415.8|420.1|416|419.71|415.61|18
1637227770000|2021-11-18 09:29:30|419.8|415.7|420.05|415.95|420.06|415.96|419.8|415.7|14
1637227780000|2021-11-18 09:29:40|420.06|415.96|420.35|416.25|420.35|416.25|419.88|415.78|16
1637227790000|2021-11-18 09:29:50|420.39|416.29|420.33|416.23|420.48|416.38|420.23|416.13|13
1637227800000|2021-11-18 09:30:00|420.36|416.26|420.28|416.18|420.49|416.39|420.24|416.14|9
1637227810000|2021-11-18 09:30:10|420.3|416.2|420.88|416.78|420.96|416.86|420.3|416.2|27
1637227820000|2021-11-18 09:30:20|420.92|416.82|421|416.9|421.11|417.01|420.8|416.7|21
1637227830000|2021-11-18 09:30:30|421.01|416.91|421.36|417.26|421.53|417.43|420.9|416.8|24
1637227840000|2021-11-18 09:30:40|421.52|417.42|421.57|417.47|421.76|417.66|421.4|417.3|17
1637227850000|2021-11-18 09:30:50|421.56|417.46|421.12|417.02|421.56|417.46|421.12|417.02|18
1637227860000|2021-11-18 09:31:00|421.11|417.01|420.34|416.24|421.11|417.01|420.23|416.13|32
1637227870000|2021-11-18 09:31:10|420.42|416.32|420.17|416.07|420.59|416.49|420.17|416.07|23
1637227880000|2021-11-18 09:31:20|420.2|416.1|420.2|416.1|420.36|416.26|420.2|416.1|15
1637227890000|2021-11-18 09:31:30|420.24|416.14|420.35|416.25|420.45|416.35|420.24|416.14|15
1637227900000|2021-11-18 09:31:40|420.34|416.24|420.6|416.5|420.64|416.54|420.34|416.24|23
1637227910000|2021-11-18 09:31:50|420.63|416.53|420.79|416.69|420.92|416.82|420.63|416.53|28
1637227920000|2021-11-18 09:32:00|420.71|416.61|420.7|416.6|420.78|416.68|420.65|416.55|12
1637227930000|2021-11-18 09:32:10|420.75|416.65|420.75|416.65|420.75|416.65|420.7|416.6|4
1637227940000|2021-11-18 09:32:20|420.83|416.73|420.61|416.51|420.86|416.76|420.61|416.51|12
1637227950000|2021-11-18 09:32:30|420.6|416.5|420.36|416.26|420.6|416.5|420.24|416.14|22
1637227960000|2021-11-18 09:32:40|420.39|416.29|420.31|416.21|420.46|416.36|420.31|416.21|17
1637227970000|2021-11-18 09:32:50|420.3|416.2|420.29|416.19|420.33|416.23|420.29|416.19|13
1637227980000|2021-11-18 09:33:00|420.28|416.18|420.14|416.04|420.28|416.18|420.14|416.04|9
1637227990000|2021-11-18 09:33:10|420.13|416.03|420.1|416|420.13|416.03|420.1|416|11
1637228000000|2021-11-18 09:33:20|420.11|416.01|419.99|415.89|420.11|416.01|419.9|415.8|9
1637228010000|2021-11-18 09:33:30|419.93|415.83|419.7|415.6|419.93|415.83|419.7|415.6|8
1637228020000|2021-11-18 09:33:40|419.8|415.7|419.57|415.47|419.8|415.7|419.3|415.2|29
1637228030000|2021-11-18 09:33:50|419.64|415.54|419.2|415.1|419.64|415.54|419.2|415.1|19
1637228040000|2021-11-18 09:34:00|418.99|414.89|419.06|414.96|419.2|415.1|418.93|414.83|17
1637228050000|2021-11-18 09:34:10|418.8|414.7|417.34|413.24|418.81|414.71|417.34|413.24|26
1637228060000|2021-11-18 09:34:20|417.26|413.16|416.86|412.76|417.26|413.16|416|411.9|33
1637228070000|2021-11-18 09:34:30|416.88|412.78|417.82|413.72|418.24|414.14|416.88|412.78|33
1637228080000|2021-11-18 09:34:40|417.84|413.74|417.4|413.3|417.88|413.78|417.21|413.11|29
1637228090000|2021-11-18 09:34:50|417.44|413.34|418.09|413.99|418.14|414.04|417.44|413.34|24
1637228100000|2021-11-18 09:35:00|418.08|413.98|417.3|413.2|418.15|414.05|417.15|413.05|33
1637228110000|2021-11-18 09:35:10|417.2|413.1|416.7|412.6|417.31|413.21|416.7|412.6|25
1637228120000|2021-11-18 09:35:20|416.63|412.53|416.8|412.7|417.05|412.95|416.58|412.48|27
1637228130000|2021-11-18 09:35:30|416.95|412.85|416.8|412.7|416.95|412.85|416.7|412.6|25
1637228140000|2021-11-18 09:35:40|416.81|412.71|417.05|412.95|417.35|413.25|416.7|412.6|31
1637228150000|2021-11-18 09:35:50|417.1|413|416.5|412.4|417.1|413|416.5|412.4|20
1637228160000|2021-11-18 09:36:00|416.52|412.42|417.16|413.06|417.35|413.25|416.52|412.42|24
1637228170000|2021-11-18 09:36:10|417.19|413.09|417.22|413.12|417.35|413.25|417.1|413|20
1637228180000|2021-11-18 09:36:20|417.24|413.14|416.97|412.87|417.37|413.27|416.8|412.7|23
1637228190000|2021-11-18 09:36:30|416.83|412.73|417.1|413|417.35|413.25|416.83|412.73|31
1637228200000|2021-11-18 09:36:40|417.13|413.03|416.96|412.86|417.29|413.19|416.95|412.85|19
1637228210000|2021-11-18 09:36:50|416.95|412.85|417.05|412.95|417.05|412.95|416.7|412.6|28
1637228220000|2021-11-18 09:37:00|417.08|412.98|417.21|413.11|417.21|413.11|416.95|412.85|16
1637228230000|2021-11-18 09:37:10|416.9|412.8|417.13|413.03|417.23|413.13|416.9|412.8|25
1637228240000|2021-11-18 09:37:20|417.12|413.02|416.9|412.8|417.16|413.06|416.9|412.8|14
1637228250000|2021-11-18 09:37:30|417.01|412.91|416.64|412.54|417.01|412.91|416.55|412.45|24
1637228260000|2021-11-18 09:37:40|416.55|412.45|416.4|412.3|416.65|412.55|416.35|412.25|19
1637228270000|2021-11-18 09:37:50|416.3|412.2|416.55|412.45|416.7|412.6|416.15|412.05|26
1637228280000|2021-11-18 09:38:00|416.56|412.46|416.64|412.54|416.8|412.7|416.42|412.32|23
1637228290000|2021-11-18 09:38:10|416.88|412.78|417.5|413.4|417.54|413.44|416.8|412.7|29
1637228300000|2021-11-18 09:38:20|417.45|413.35|417.09|412.99|417.45|413.35|417.09|412.99|18
1637228310000|2021-11-18 09:38:30|417.06|412.96|417.05|412.95|417.06|412.96|416.85|412.75|21
1637228320000|2021-11-18 09:38:40|417.1|413|416.97|412.87|417.1|413|416.9|412.8|21
1637228330000|2021-11-18 09:38:50|417.14|413.04|416.9|412.8|417.14|413.04|416.8|412.7|13
1637228340000|2021-11-18 09:39:00|416.95|412.85|416.7|412.6|417.12|413.02|416.45|412.35|27
1637228350000|2021-11-18 09:39:10|416.74|412.64|416.86|412.76|417.05|412.95|416.7|412.6|14
1637228360000|2021-11-18 09:39:20|416.89|412.79|417.55|413.45|417.6|413.5|416.89|412.79|27
1637228370000|2021-11-18 09:39:30|417.56|413.46|417.75|413.65|417.86|413.76|417.5|413.4|26
1637228380000|2021-11-18 09:39:40|417.71|413.61|417.84|413.74|418|413.9|417.71|413.61|27
1637228390000|2021-11-18 09:39:50|417.76|413.66|419.86|415.76|420.37|416.27|417.66|413.56|33
1637228400000|2021-11-18 09:40:00|419.73|415.63|419.53|415.43|420.2|416.1|419.53|415.43|26
1637228410000|2021-11-18 09:40:10|419.6|415.5|420.04|415.94|420.21|416.11|419.55|415.45|30
1637228420000|2021-11-18 09:40:20|420.01|415.91|420.46|416.36|420.56|416.46|420.01|415.91|29
1637228430000|2021-11-18 09:40:30|420.37|416.27|420.45|416.35|420.52|416.42|420.28|416.18|22
1637228440000|2021-11-18 09:40:40|420.46|416.36|419.65|415.55|420.46|416.36|419.6|415.5|22
1637228450000|2021-11-18 09:40:50|419.7|415.6|419.68|415.58|419.84|415.74|419.54|415.44|14
1637228460000|2021-11-18 09:41:00|419.73|415.63|419.73|415.63|420|415.9|419.6|415.5|28
1637228470000|2021-11-18 09:41:10|419.88|415.78|420.07|415.97|420.12|416.02|419.62|415.52|23
1637228480000|2021-11-18 09:41:20|419.97|415.87|419.98|415.88|420.25|416.15|419.97|415.87|19
1637228490000|2021-11-18 09:41:30|419.95|415.85|419.87|415.77|420.07|415.97|419.8|415.7|25
1637228500000|2021-11-18 09:41:40|419.86|415.76|419.7|415.6|419.96|415.86|419.69|415.59|24
1637228510000|2021-11-18 09:41:50|419.83|415.73|419.82|415.72|419.93|415.83|419.7|415.6|21
1637228520000|2021-11-18 09:42:00|419.8|415.7|419.45|415.35|419.8|415.7|419.45|415.35|9
1637228530000|2021-11-18 09:42:10|419.42|415.32|419.52|415.42|419.52|415.42|419.3|415.2|13
1637228540000|2021-11-18 09:42:20|419.51|415.41|419.5|415.4|419.51|415.41|419.2|415.1|10
1637228550000|2021-11-18 09:42:30|419.34|415.24|419.83|415.73|419.83|415.73|419.34|415.24|27
1637228560000|2021-11-18 09:42:40|419.9|415.8|419.8|415.7|420.01|415.91|419.72|415.62|25
1637228570000|2021-11-18 09:42:50|420.1|416|420.41|416.31|420.45|416.35|419.95|415.85|23
1637228580000|2021-11-18 09:43:00|420.53|416.43|420.5|416.4|420.78|416.68|420.43|416.33|22
1637228590000|2021-11-18 09:43:10|420.6|416.5|420.79|416.69|420.79|416.69|420.55|416.45|10
1637228600000|2021-11-18 09:43:20|420.76|416.66|420.56|416.46|420.88|416.78|420.5|416.4|20
1637228610000|2021-11-18 09:43:30|420.51|416.41|420.65|416.55|420.67|416.57|420.51|416.41|12
1637228620000|2021-11-18 09:43:40|420.49|416.39|420.01|415.91|420.49|416.39|420.01|415.91|11
1637228630000|2021-11-18 09:43:50|420.2|416.1|420.26|416.16|420.3|416.2|420|415.9|19
1637228640000|2021-11-18 09:44:00|420.27|416.17|419.82|415.72|420.28|416.18|419.82|415.72|14
1637228650000|2021-11-18 09:44:10|419.85|415.75|419.88|415.78|419.88|415.78|419.6|415.5|18
1637228660000|2021-11-18 09:44:20|419.75|415.65|419.69|415.59|419.75|415.65|419.5|415.4|11
1637228670000|2021-11-18 09:44:30|419.67|415.57|419.65|415.55|419.69|415.59|419.4|415.3|21
1637228680000|2021-11-18 09:44:40|419.67|415.57|419.5|415.4|419.67|415.57|419.45|415.35|11
1637228690000|2021-11-18 09:44:50|419.55|415.45|419.37|415.27|419.65|415.55|419.37|415.27|11
1637228700000|2021-11-18 09:45:00|419.47|415.37|419.39|415.29|419.47|415.37|419.19|415.09|18
1637228710000|2021-11-18 09:45:10|419.26|415.16|419.72|415.62|419.86|415.76|419.24|415.14|22
1637228720000|2021-11-18 09:45:20|419.6|415.5|419.76|415.66|419.84|415.74|419.6|415.5|24
1637228730000|2021-11-18 09:45:30|419.74|415.64|419.75|415.65|419.75|415.65|419.5|415.4|22
1637228740000|2021-11-18 09:45:40|419.77|415.67|419.61|415.51|419.77|415.67|419.45|415.35|13
1637228750000|2021-11-18 09:45:50|419.62|415.52|419.8|415.7|419.82|415.72|419.5|415.4|16
1637228760000|2021-11-18 09:46:00|419.66|415.56|420.05|415.95|420.05|415.95|419.62|415.52|29
1637228770000|2021-11-18 09:46:10|420.04|415.94|420.22|416.12|420.23|416.13|419.99|415.89|24
1637228780000|2021-11-18 09:46:20|420.23|416.13|420.35|416.25|420.4|416.3|420.1|416|20
1637228790000|2021-11-18 09:46:30|420.34|416.24|420.21|416.11|420.35|416.25|419.96|415.86|20
1637228800000|2021-11-18 09:46:40|420.35|416.25|420.37|416.27|420.58|416.48|420.3|416.2|17
1637228810000|2021-11-18 09:46:50|420.32|416.22|420.34|416.24|420.5|416.4|420.29|416.19|21
1637228820000|2021-11-18 09:47:00|420.33|416.23|420.45|416.35|420.47|416.37|420.28|416.18|15
1637228830000|2021-11-18 09:47:10|420.48|416.38|420.72|416.62|420.8|416.7|420.3|416.2|23
1637228840000|2021-11-18 09:47:20|420.76|416.66|420.69|416.59|420.76|416.66|420.53|416.43|17
1637228850000|2021-11-18 09:47:30|420.64|416.54|420.67|416.57|420.68|416.58|420.4|416.3|16
1637228860000|2021-11-18 09:47:40|420.68|416.58|420.51|416.41|420.72|416.62|420.41|416.31|18
1637228870000|2021-11-18 09:47:50|420.61|416.51|420.6|416.5|420.7|416.6|420.52|416.42|19
1637228880000|2021-11-18 09:48:00|420.61|416.51|420.34|416.24|420.61|416.51|420.34|416.24|11
1637228890000|2021-11-18 09:48:10|420.37|416.27|419.88|415.78|420.37|416.27|419.88|415.78|16
1637228900000|2021-11-18 09:48:20|419.89|415.79|419.69|415.59|419.95|415.85|419.57|415.47|21
1637228910000|2021-11-18 09:48:30|419.72|415.62|419.45|415.35|419.79|415.69|419.44|415.34|23
1637228920000|2021-11-18 09:48:40|419.48|415.38|419.33|415.23|419.48|415.38|419.18|415.08|15
1637228930000|2021-11-18 09:48:50|419.32|415.22|419.2|415.1|419.33|415.23|419.2|415.1|8
1637228940000|2021-11-18 09:49:00|419.3|415.2|418.99|414.89|419.3|415.2|418.99|414.89|17
1637228950000|2021-11-18 09:49:10|419.08|414.98|418.85|414.75|419.31|415.21|418.74|414.64|28
1637228960000|2021-11-18 09:49:20|418.82|414.72|418.77|414.67|418.88|414.78|418.7|414.6|27
1637228970000|2021-11-18 09:49:30|418.65|414.55|419.18|415.08|419.24|415.14|418.6|414.5|26
1637228980000|2021-11-18 09:49:40|419.2|415.1|419.13|415.03|419.28|415.18|419.07|414.97|26
1637228990000|2021-11-18 09:49:50|419.06|414.96|419|414.9|419.08|414.98|418.85|414.75|22
1637229000000|2021-11-18 09:50:00|418.91|414.81|418.73|414.63|418.91|414.81|418.69|414.59|18
1637229010000|2021-11-18 09:50:10|418.62|414.52|419.05|414.95|419.05|414.95|418.62|414.52|24
1637229020000|2021-11-18 09:50:20|419|414.9|418.75|414.65|419|414.9|418.7|414.6|11
1637229030000|2021-11-18 09:50:30|418.7|414.6|418.75|414.65|418.75|414.65|418.7|414.6|2
1637229040000|2021-11-18 09:50:40|418.7|414.6|418.66|414.56|418.75|414.65|418.64|414.54|9
1637229050000|2021-11-18 09:50:50|418.64|414.54|418.7|414.6|418.7|414.6|418.6|414.5|15
1637229060000|2021-11-18 09:51:00|418.69|414.59|418.48|414.38|418.7|414.6|418.35|414.25|24
1637229070000|2021-11-18 09:51:10|418.4|414.3|418.33|414.23|418.48|414.38|418.3|414.2|16
1637229080000|2021-11-18 09:51:20|418.2|414.1|418.3|414.2|418.33|414.23|418.05|413.95|16
1637229090000|2021-11-18 09:51:30|418.4|414.3|418.48|414.38|418.59|414.49|418.2|414.1|20
1637229100000|2021-11-18 09:51:40|418.53|414.43|418.65|414.55|418.81|414.71|418.51|414.41|24
1637229110000|2021-11-18 09:51:50|418.67|414.57|419.25|415.15|419.33|415.23|418.65|414.55|28
1637229120000|2021-11-18 09:52:00|419.2|415.1|419.89|415.79|419.98|415.88|419.2|415.1|28
1637229130000|2021-11-18 09:52:10|419.91|415.81|420.38|416.28|420.4|416.3|419.91|415.81|25
1637229140000|2021-11-18 09:52:20|420.39|416.29|420.12|416.02|420.39|416.29|419.84|415.74|19
1637229150000|2021-11-18 09:52:30|420.13|416.03|420.15|416.05|420.17|416.07|420.07|415.97|14
1637229160000|2021-11-18 09:52:40|420.16|416.06|419.45|415.35|420.16|416.06|419.42|415.32|22
1637229170000|2021-11-18 09:52:50|419.49|415.39|419.29|415.19|419.49|415.39|419.29|415.19|7
1637229180000|2021-11-18 09:53:00|419.45|415.35|419|414.9|419.45|415.35|419|414.9|17
1637229190000|2021-11-18 09:53:10|418.95|414.85|419.05|414.95|419.25|415.15|418.9|414.8|24
1637229200000|2021-11-18 09:53:20|419.11|415.01|418.8|414.7|419.18|415.08|418.79|414.69|20
1637229210000|2021-11-18 09:53:30|418.95|414.85|419.07|414.97|419.2|415.1|418.93|414.83|20
1637229220000|2021-11-18 09:53:40|419.14|415.04|418.85|414.75|419.15|415.05|418.59|414.49|19
1637229230000|2021-11-18 09:53:50|418.9|414.8|419.19|415.09|419.3|415.2|418.79|414.69|18
1637229240000|2021-11-18 09:54:00|419.18|415.08|419.35|415.25|419.4|415.3|419.17|415.07|10
1637229250000|2021-11-18 09:54:10|419.25|415.15|418.95|414.85|419.25|415.15|418.78|414.68|23
1637229260000|2021-11-18 09:54:20|419|414.9|418.55|414.45|419|414.9|418.54|414.44|14
1637229270000|2021-11-18 09:54:30|418.56|414.46|418.51|414.41|418.56|414.46|418.47|414.37|10
1637229280000|2021-11-18 09:54:40|418.4|414.3|418.38|414.28|418.44|414.34|418.25|414.15|24
1637229290000|2021-11-18 09:54:50|418.3|414.2|418.54|414.44|418.58|414.48|418.3|414.2|24
1637229300000|2021-11-18 09:55:00|418.51|414.41|418.25|414.15|418.53|414.43|418.25|414.15|8
1637229310000|2021-11-18 09:55:10|418.27|414.17|418.15|414.05|418.48|414.38|418.15|414.05|24
1637229320000|2021-11-18 09:55:20|418.13|414.03|418.37|414.27|418.4|414.3|418.13|414.03|11
1637229330000|2021-11-18 09:55:30|418.29|414.19|418.43|414.33|418.59|414.49|418.29|414.19|18
1637229340000|2021-11-18 09:55:40|418.4|414.3|418.29|414.19|418.5|414.4|418.29|414.19|4
1637229350000|2021-11-18 09:55:50|418.5|414.4|418.9|414.8|418.9|414.8|418.4|414.3|16
1637229360000|2021-11-18 09:56:00|418.87|414.77|418.5|414.4|418.9|414.8|418.5|414.4|12
1637229370000|2021-11-18 09:56:10|418.55|414.45|418.36|414.26|418.55|414.45|418.3|414.2|22
1637229380000|2021-11-18 09:56:20|418.37|414.27|418.3|414.2|418.45|414.35|418.29|414.19|19
1637229390000|2021-11-18 09:56:30|418.35|414.25|418|413.9|418.35|414.25|417.99|413.89|22
1637229400000|2021-11-18 09:56:40|418.06|413.96|417.79|413.69|418.06|413.96|417.73|413.63|18
1637229410000|2021-11-18 09:56:50|417.8|413.7|418.02|413.92|418.05|413.95|417.5|413.4|28
1637229420000|2021-11-18 09:57:00|418.05|413.95|419.28|415.18|419.28|415.18|418.05|413.95|31
1637229430000|2021-11-18 09:57:10|419.32|415.22|420.18|416.08|420.18|416.08|419.29|415.19|32
1637229440000|2021-11-18 09:57:20|420.21|416.11|421.32|417.22|421.32|417.22|420.2|416.1|32
1637229450000|2021-11-18 09:57:30|421.33|417.23|421.65|417.55|421.91|417.81|421.31|417.21|33
1637229460000|2021-11-18 09:57:40|421.55|417.45|421.75|417.65|421.95|417.85|421.55|417.45|30
1637229470000|2021-11-18 09:57:50|421.76|417.66|421.73|417.63|421.88|417.78|421.46|417.36|36
1637229480000|2021-11-18 09:58:00|421.69|417.59|420.69|416.59|421.69|417.59|420.55|416.45|30
1637229490000|2021-11-18 09:58:10|420.61|416.51|420.7|416.6|420.8|416.7|420.5|416.4|31
1637229500000|2021-11-18 09:58:20|420.79|416.69|421.52|417.42|421.52|417.42|420.79|416.69|24
1637229510000|2021-11-18 09:58:30|421.5|417.4|420.86|416.76|421.55|417.45|420.86|416.76|32
1637229520000|2021-11-18 09:58:40|420.92|416.82|420.46|416.36|420.92|416.82|420.45|416.35|23
1637229530000|2021-11-18 09:58:50|420.43|416.33|420.53|416.43|420.53|416.43|420.18|416.08|32
1637229540000|2021-11-18 09:59:00|420.55|416.45|420.05|415.95|420.55|416.45|420.05|415.95|32
1637229550000|2021-11-18 09:59:10|420.1|416|420.65|416.55|420.69|416.59|420.05|415.95|25
1637229560000|2021-11-18 09:59:20|420.61|416.51|420.49|416.39|420.61|416.51|420.25|416.15|23
1637229570000|2021-11-18 09:59:30|420.5|416.4|420.55|416.45|420.6|416.5|420.35|416.25|24
1637229580000|2021-11-18 09:59:40|420.58|416.48|420.96|416.86|421.08|416.98|420.49|416.39|28
1637229590000|2021-11-18 09:59:50|420.92|416.82|420.56|416.46|421|416.9|420.56|416.46|25
1637229600000|2021-11-18 10:00:00|420.57|416.47|420.93|416.83|420.93|416.83|420.55|416.45|30
1637229610000|2021-11-18 10:00:10|420.95|416.85|421.23|417.13|421.41|417.31|420.89|416.79|28
1637229620000|2021-11-18 10:00:20|421.28|417.18|421.15|417.05|421.35|417.25|421.1|417|31
1637229630000|2021-11-18 10:00:30|421.22|417.12|421.45|417.35|421.47|417.37|421.22|417.12|19
1637229640000|2021-11-18 10:00:40|421.44|417.34|421.72|417.62|421.75|417.65|421.44|417.34|25
1637229650000|2021-11-18 10:00:50|421.73|417.63|421.65|417.55|421.86|417.76|421.59|417.49|28
1637229660000|2021-11-18 10:01:00|421.55|417.45|421.7|417.6|421.74|417.64|421.5|417.4|21
1637229670000|2021-11-18 10:01:10|421.73|417.63|421.62|417.52|421.78|417.68|421.5|417.4|23
1637229680000|2021-11-18 10:01:20|421.55|417.45|421.25|417.15|421.67|417.57|421.25|417.15|23
1637229690000|2021-11-18 10:01:30|421.2|417.1|421.13|417.03|421.2|417.1|421.12|417.02|12
1637229700000|2021-11-18 10:01:40|421.07|416.97|420.69|416.59|421.07|416.97|420.61|416.51|23
1637229710000|2021-11-18 10:01:50|420.74|416.64|419.91|415.81|420.85|416.75|419.91|415.81|24
1637229720000|2021-11-18 10:02:00|419.95|415.85|420.43|416.33|420.43|416.33|419.95|415.85|24
1637229730000|2021-11-18 10:02:10|420.3|416.2|421.35|417.25|421.35|417.25|420.3|416.2|27
1637229740000|2021-11-18 10:02:20|421.33|417.23|421.5|417.4|421.5|417.4|421.3|417.2|24
1637229750000|2021-11-18 10:02:30|421.44|417.34|421.6|417.5|421.63|417.53|421.26|417.16|26
1637229760000|2021-11-18 10:02:40|421.68|417.58|422|417.9|422|417.9|421.68|417.58|18
1637229770000|2021-11-18 10:02:50|421.88|417.78|421.63|417.53|421.9|417.8|421.53|417.43|24
1637229780000|2021-11-18 10:03:00|421.61|417.51|421.97|417.87|421.97|417.87|421.61|417.51|18
1637229790000|2021-11-18 10:03:10|421.93|417.83|421.8|417.7|421.93|417.83|421.71|417.61|24
1637229800000|2021-11-18 10:03:20|421.83|417.73|421.81|417.71|422.07|417.97|421.69|417.59|26
1637229810000|2021-11-18 10:03:30|421.82|417.72|421.84|417.74|421.86|417.76|421.68|417.58|15
1637229820000|2021-11-18 10:03:40|421.65|417.55|421.74|417.64|421.78|417.68|421.55|417.45|25
1637229830000|2021-11-18 10:03:50|421.83|417.73|421.79|417.69|421.89|417.79|421.7|417.6|20
1637229840000|2021-11-18 10:04:00|421.81|417.71|421.97|417.87|421.97|417.87|421.81|417.71|22
1637229850000|2021-11-18 10:04:10|421.98|417.88|421.95|417.85|422.02|417.92|421.95|417.85|19
1637229860000|2021-11-18 10:04:20|422.05|417.95|422.15|418.05|422.15|418.05|421.97|417.87|14
1637229870000|2021-11-18 10:04:30|422.19|418.09|422.35|418.25|422.4|418.3|422.1|418|18
1637229880000|2021-11-18 10:04:40|422.36|418.26|422.45|418.35|422.54|418.44|422.36|418.26|12
1637229890000|2021-11-18 10:04:50|422.44|418.34|422.49|418.39|422.5|418.4|422.44|418.34|9
1637229900000|2021-11-18 10:05:00|422.47|418.37|422.32|418.22|422.68|418.58|422.2|418.1|24
1637229910000|2021-11-18 10:05:10|422.31|418.21|422.06|417.96|422.32|418.22|421.94|417.84|28
1637229920000|2021-11-18 10:05:20|422.02|417.92|421.94|417.84|422.05|417.95|421.87|417.77|21
1637229930000|2021-11-18 10:05:30|421.92|417.82|421.5|417.4|421.96|417.86|421.45|417.35|19
1637229940000|2021-11-18 10:05:40|421.47|417.37|421.42|417.32|421.65|417.55|421.3|417.2|22
1637229950000|2021-11-18 10:05:50|421.55|417.45|421.69|417.59|421.8|417.7|421.43|417.33|25
1637229960000|2021-11-18 10:06:00|421.7|417.6|421.6|417.5|421.7|417.6|421.47|417.37|17
1637229970000|2021-11-18 10:06:10|421.7|417.6|421.54|417.44|421.95|417.85|421.54|417.44|31
1637229980000|2021-11-18 10:06:20|421.52|417.42|421.62|417.52|421.67|417.57|421.43|417.33|18
1637229990000|2021-11-18 10:06:30|421.54|417.44|421.6|417.5|421.81|417.71|421.54|417.44|24
1637230000000|2021-11-18 10:06:40|421.68|417.58|421.57|417.47|421.8|417.7|421.55|417.45|22
1637230010000|2021-11-18 10:06:50|421.55|417.45|421.5|417.4|421.81|417.71|421.5|417.4|19
1637230020000|2021-11-18 10:07:00|421.59|417.49|421.7|417.6|421.75|417.65|421.5|417.4|22
1637230030000|2021-11-18 10:07:10|421.63|417.53|421.64|417.54|421.7|417.6|421.63|417.53|10
1637230040000|2021-11-18 10:07:20|421.56|417.46|421.38|417.28|421.6|417.5|421.38|417.28|15
1637230050000|2021-11-18 10:07:30|421.37|417.27|421.24|417.14|421.41|417.31|421.18|417.08|22
1637230060000|2021-11-18 10:07:40|421.22|417.12|421.39|417.29|421.43|417.33|421.17|417.07|17
1637230070000|2021-11-18 10:07:50|421.36|417.26|421.36|417.26|421.5|417.4|421.22|417.12|20
1637230080000|2021-11-18 10:08:00|421.33|417.23|421.38|417.28|421.55|417.45|421.3|417.2|14
1637230090000|2021-11-18 10:08:10|421.27|417.17|421.15|417.05|421.35|417.25|421.15|417.05|18
1637230100000|2021-11-18 10:08:20|421.19|417.09|420.97|416.87|421.19|417.09|420.97|416.87|6
1637230110000|2021-11-18 10:08:30|420.9|416.8|420.93|416.83|420.95|416.85|420.84|416.74|11
1637230120000|2021-11-18 10:08:40|420.94|416.84|420.95|416.85|421.12|417.02|420.92|416.82|18
1637230130000|2021-11-18 10:08:50|420.94|416.84|420.95|416.85|421.05|416.95|420.88|416.78|27
1637230140000|2021-11-18 10:09:00|420.94|416.84|420.88|416.78|420.94|416.84|420.87|416.77|14
1637230150000|2021-11-18 10:09:10|420.85|416.75|421.05|416.95|421.1|417|420.84|416.74|22
1637230160000|2021-11-18 10:09:20|421|416.9|421.64|417.54|421.64|417.54|421|416.9|24
1637230170000|2021-11-18 10:09:30|421.6|417.5|421.48|417.38|421.85|417.75|421.46|417.36|25
1637230180000|2021-11-18 10:09:40|421.46|417.36|421.2|417.1|421.56|417.46|421.2|417.1|24
1637230190000|2021-11-18 10:09:50|421.21|417.11|421.25|417.15|421.28|417.18|421.16|417.06|16
1637230200000|2021-11-18 10:10:00|421.27|417.17|421.2|417.1|421.29|417.19|421.12|417.02|11
1637230210000|2021-11-18 10:10:10|421.13|417.03|420.93|416.83|421.2|417.1|420.93|416.83|6
1637230220000|2021-11-18 10:10:20|420.92|416.82|420.58|416.48|420.92|416.82|420.5|416.4|10
1637230230000|2021-11-18 10:10:30|420.57|416.47|420.45|416.35|420.65|416.55|420.35|416.25|22
1637230240000|2021-11-18 10:10:40|420.49|416.39|420.37|416.27|420.49|416.39|420.25|416.15|26
1637230250000|2021-11-18 10:10:50|420.45|416.35|420.38|416.28|420.48|416.38|420.2|416.1|23
1637230260000|2021-11-18 10:11:00|420.33|416.23|420.26|416.16|420.35|416.25|420.18|416.08|13
1637230270000|2021-11-18 10:11:10|420.28|416.18|419.87|415.77|420.28|416.18|419.75|415.65|11
1637230280000|2021-11-18 10:11:20|419.8|415.7|419.98|415.88|419.98|415.88|419.8|415.7|10
1637230290000|2021-11-18 10:11:30|419.96|415.86|419.99|415.89|420.11|416.01|419.75|415.65|16
1637230300000|2021-11-18 10:11:40|420|415.9|419.92|415.82|420.15|416.05|419.84|415.74|13
1637230310000|2021-11-18 10:11:50|419.84|415.74|419.9|415.8|419.92|415.82|419.8|415.7|11
1637230320000|2021-11-18 10:12:00|419.81|415.71|419.79|415.69|419.87|415.77|419.79|415.69|10
1637230330000|2021-11-18 10:12:10|419.87|415.77|419.82|415.72|419.93|415.83|419.77|415.67|11
1637230340000|2021-11-18 10:12:20|419.81|415.71|419.93|415.83|419.96|415.86|419.79|415.69|13
1637230350000|2021-11-18 10:12:30|419.92|415.82|419.5|415.4|419.92|415.82|419.5|415.4|15
1637230360000|2021-11-18 10:12:40|419.55|415.45|419.5|415.4|419.62|415.52|419.45|415.35|10
1637230370000|2021-11-18 10:12:50|419.48|415.38|419.6|415.5|419.6|415.5|419.3|415.2|25
1637230380000|2021-11-18 10:13:00|419.59|415.49|419.46|415.36|419.59|415.49|419.33|415.23|22
1637230390000|2021-11-18 10:13:10|419.66|415.56|420.02|415.92|420.05|415.95|419.5|415.4|25
1637230400000|2021-11-18 10:13:20|420.03|415.93|420.35|416.25|420.46|416.36|420|415.9|20
1637230410000|2021-11-18 10:13:30|420.2|416.1|420.12|416.02|420.4|416.3|420.08|415.98|20
1637230420000|2021-11-18 10:13:40|420.13|416.03|420.08|415.98|420.2|416.1|420.03|415.93|17
1637230430000|2021-11-18 10:13:50|420.04|415.94|420.08|415.98|420.13|416.03|420|415.9|20
1637230440000|2021-11-18 10:14:00|420.15|416.05|419.95|415.85|420.17|416.07|419.95|415.85|23
1637230450000|2021-11-18 10:14:10|419.99|415.89|420.04|415.94|420.21|416.11|419.9|415.8|21
1637230460000|2021-11-18 10:14:20|420.03|415.93|419.91|415.81|420.17|416.07|419.85|415.75|17
1637230470000|2021-11-18 10:14:30|419.89|415.79|419.9|415.8|420|415.9|419.7|415.6|18
1637230480000|2021-11-18 10:14:40|419.95|415.85|419.9|415.8|419.96|415.86|419.81|415.71|8
1637230490000|2021-11-18 10:14:50|420.05|415.95|420|415.9|420.25|416.15|419.96|415.86|22
1637230500000|2021-11-18 10:15:00|420.02|415.92|419.52|415.42|420.02|415.92|419.52|415.42|25
1637230510000|2021-11-18 10:15:10|419.51|415.41|419.62|415.52|419.76|415.66|419.5|415.4|13
1637230520000|2021-11-18 10:15:20|419.66|415.56|419.69|415.59|419.83|415.73|419.65|415.55|20
1637230530000|2021-11-18 10:15:30|419.72|415.62|419.7|415.6|419.81|415.71|419.7|415.6|15
1637230540000|2021-11-18 10:15:40|419.75|415.65|419.7|415.6|419.85|415.75|419.7|415.6|9
1637230550000|2021-11-18 10:15:50|419.76|415.66|419.93|415.83|419.99|415.89|419.68|415.58|19
1637230560000|2021-11-18 10:16:00|419.94|415.84|419.8|415.7|419.95|415.85|419.72|415.62|16
1637230570000|2021-11-18 10:16:10|419.74|415.64|420.03|415.93|420.05|415.95|419.74|415.64|20
1637230580000|2021-11-18 10:16:20|420.06|415.96|420.1|416|420.19|416.09|420.03|415.93|15
1637230590000|2021-11-18 10:16:30|420.11|416.01|420.27|416.17|420.39|416.29|420.11|416.01|11
1637230600000|2021-11-18 10:16:40|420.35|416.25|419.96|415.86|420.35|416.25|419.84|415.74|20
1637230610000|2021-11-18 10:16:50|419.99|415.89|420.13|416.03|420.2|416.1|419.88|415.78|16
1637230620000|2021-11-18 10:17:00|420.33|416.23|420.17|416.07|420.37|416.27|420.17|416.07|12
1637230630000|2021-11-18 10:17:10|420.2|416.1|420.25|416.15|420.4|416.3|420.2|416.1|14
1637230640000|2021-11-18 10:17:20|420.24|416.14|420.19|416.09|420.35|416.25|420.1|416|23
1637230650000|2021-11-18 10:17:30|420.2|416.1|420.25|416.15|420.31|416.21|420.09|415.99|15
1637230660000|2021-11-18 10:17:40|420.26|416.16|420.29|416.19|420.33|416.23|420.2|416.1|24
1637230670000|2021-11-18 10:17:50|420.31|416.21|420.33|416.23|420.43|416.33|420.11|416.01|22
1637230680000|2021-11-18 10:18:00|420.3|416.2|420|415.9|420.41|416.31|419.98|415.88|25
1637230690000|2021-11-18 10:18:10|419.99|415.89|419.93|415.83|420.01|415.91|419.76|415.66|14
1637230700000|2021-11-18 10:18:20|420|415.9|419.84|415.74|420.01|415.91|419.79|415.69|22
1637230710000|2021-11-18 10:18:30|419.81|415.71|419.47|415.37|419.81|415.71|419.3|415.2|18
1637230720000|2021-11-18 10:18:40|419.48|415.38|419.37|415.27|419.61|415.51|419.3|415.2|17
1637230730000|2021-11-18 10:18:50|419.51|415.41|419.2|415.1|419.51|415.41|419.2|415.1|14
1637230740000|2021-11-18 10:19:00|419.32|415.22|419.38|415.28|419.51|415.41|419.15|415.05|17
1637230750000|2021-11-18 10:19:10|419.5|415.4|419.32|415.22|419.65|415.55|419.32|415.22|16
1637230760000|2021-11-18 10:19:20|419.29|415.19|419.35|415.25|419.43|415.33|419.2|415.1|21
1637230770000|2021-11-18 10:19:30|419.42|415.32|419.9|415.8|420.33|416.23|419.31|415.21|26
1637230780000|2021-11-18 10:19:40|420.1|416|420.6|416.5|420.65|416.55|420.05|415.95|34
1637230790000|2021-11-18 10:19:50|420.84|416.74|420.69|416.59|421.05|416.95|420.6|416.5|25
1637230800000|2021-11-18 10:20:00|420.7|416.6|420.41|416.31|420.85|416.75|420.4|416.3|23
1637230810000|2021-11-18 10:20:10|420.35|416.25|419.6|415.5|420.39|416.29|419.6|415.5|29
1637230820000|2021-11-18 10:20:20|419.59|415.49|419.57|415.47|419.87|415.77|419.55|415.45|32
1637230830000|2021-11-18 10:20:30|419.56|415.46|419.97|415.87|420.02|415.92|419.46|415.36|30
1637230840000|2021-11-18 10:20:40|419.95|415.85|419.93|415.83|420.04|415.94|419.83|415.73|24
1637230850000|2021-11-18 10:20:50|420.08|415.98|419.9|415.8|420.08|415.98|419.9|415.8|16
1637230860000|2021-11-18 10:21:00|419.98|415.88|419.62|415.52|419.98|415.88|419.6|415.5|17
1637230870000|2021-11-18 10:21:10|419.61|415.51|419.88|415.78|420|415.9|419.5|415.4|27
1637230880000|2021-11-18 10:21:20|419.89|415.79|419.84|415.74|419.96|415.86|419.76|415.66|20
1637230890000|2021-11-18 10:21:30|419.85|415.75|419.55|415.45|419.85|415.75|419.51|415.41|24
1637230900000|2021-11-18 10:21:40|419.57|415.47|419.71|415.61|419.99|415.89|419.57|415.47|27
1637230910000|2021-11-18 10:21:50|419.83|415.73|419.78|415.68|419.87|415.77|419.6|415.5|22
1637230920000|2021-11-18 10:22:00|419.8|415.7|420.2|416.1|420.22|416.12|419.75|415.65|21
1637230930000|2021-11-18 10:22:10|420.27|416.17|420.45|416.35|420.57|416.47|420.17|416.07|24
1637230940000|2021-11-18 10:22:20|420.44|416.34|420.62|416.52|420.68|416.58|420.42|416.32|25
1637230950000|2021-11-18 10:22:30|420.67|416.57|420.46|416.36|420.69|416.59|420.4|416.3|18
1637230960000|2021-11-18 10:22:40|420.5|416.4|420.62|416.52|420.62|416.52|420.4|416.3|17
1637230970000|2021-11-18 10:22:50|420.74|416.64|420.76|416.66|420.76|416.66|420.55|416.45|20
1637230980000|2021-11-18 10:23:00|420.8|416.7|420.84|416.74|420.85|416.75|420.73|416.63|21
1637230990000|2021-11-18 10:23:10|420.78|416.68|420.65|416.55|420.8|416.7|420.65|416.55|19
1637231000000|2021-11-18 10:23:20|420.66|416.56|420.9|416.8|420.97|416.87|420.57|416.47|22
1637231010000|2021-11-18 10:23:30|420.93|416.83|421.14|417.04|421.17|417.07|420.8|416.7|15
1637231020000|2021-11-18 10:23:40|421.15|417.05|421.64|417.54|421.9|417.8|421.07|416.97|30
1637231030000|2021-11-18 10:23:50|421.69|417.59|422.16|418.06|422.25|418.15|421.69|417.59|27
1637231040000|2021-11-18 10:24:00|422.15|418.05|422.8|418.7|422.8|418.7|422.1|418|32
1637231050000|2021-11-18 10:24:10|422.78|418.68|422.9|418.8|422.9|418.8|422.6|418.5|31
1637231060000|2021-11-18 10:24:20|422.83|418.73|422.81|418.71|422.9|418.8|422.7|418.6|20
1637231070000|2021-11-18 10:24:30|422.78|418.68|422.68|418.58|422.78|418.68|422.61|418.51|21
1637231080000|2021-11-18 10:24:40|422.66|418.56|422.41|418.31|422.71|418.61|422.19|418.09|28
1637231090000|2021-11-18 10:24:50|422.4|418.3|422.18|418.08|422.4|418.3|422|417.9|27
1637231100000|2021-11-18 10:25:00|422.16|418.06|422.33|418.23|422.46|418.36|422.16|418.06|25
1637231110000|2021-11-18 10:25:10|422.34|418.24|422.29|418.19|422.5|418.4|422.16|418.06|28
1637231120000|2021-11-18 10:25:20|422.25|418.15|422.31|418.21|422.35|418.25|422.15|418.05|22
1637231130000|2021-11-18 10:25:30|422.28|418.18|422.55|418.45|422.55|418.45|422.21|418.11|22
1637231140000|2021-11-18 10:25:40|422.54|418.44|422.55|418.45|422.85|418.75|422.54|418.44|25
1637231150000|2021-11-18 10:25:50|422.71|418.61|422.77|418.67|422.85|418.75|422.5|418.4|29
1637231160000|2021-11-18 10:26:00|422.76|418.66|422.66|418.56|422.85|418.75|422.65|418.55|26
1637231170000|2021-11-18 10:26:10|422.61|418.51|422.58|418.48|422.8|418.7|422.56|418.46|26
1637231180000|2021-11-18 10:26:20|422.56|418.46|422.16|418.06|422.57|418.47|422|417.9|28
1637231190000|2021-11-18 10:26:30|422.18|418.08|422.12|418.02|422.23|418.13|422|417.9|17
1637231200000|2021-11-18 10:26:40|422.11|418.01|422.3|418.2|422.55|418.45|422.09|417.99|20
1637231210000|2021-11-18 10:26:50|422.54|418.44|422.41|418.31|422.55|418.45|422.3|418.2|19
1637231220000|2021-11-18 10:27:00|422.35|418.25|422.34|418.24|422.47|418.37|422.25|418.15|30
1637231230000|2021-11-18 10:27:10|422.5|418.4|422.34|418.24|422.54|418.44|422.34|418.24|22
1637231240000|2021-11-18 10:27:20|422.35|418.25|422.18|418.08|422.35|418.25|422.16|418.06|15
1637231250000|2021-11-18 10:27:30|422.19|418.09|422.1|418|422.19|418.09|421.98|417.88|18
1637231260000|2021-11-18 10:27:40|422.11|418.01|422.28|418.18|422.3|418.2|421.99|417.89|22
1637231270000|2021-11-18 10:27:50|422.3|418.2|421.93|417.83|422.3|418.2|421.93|417.83|16
1637231280000|2021-11-18 10:28:00|421.92|417.82|421.63|417.53|421.92|417.82|421.63|417.53|18
1637231290000|2021-11-18 10:28:10|421.7|417.6|421.69|417.59|421.86|417.76|421.69|417.59|22
1637231300000|2021-11-18 10:28:20|421.68|417.58|421.58|417.48|421.8|417.7|421.58|417.48|26
1637231310000|2021-11-18 10:28:30|421.69|417.59|421.7|417.6|421.8|417.7|421.55|417.45|18
1637231320000|2021-11-18 10:28:40|421.71|417.61|421.83|417.73|421.85|417.75|421.71|417.61|15
1637231330000|2021-11-18 10:28:50|421.72|417.62|421.6|417.5|421.89|417.79|421.6|417.5|14
1637231340000|2021-11-18 10:29:00|421.61|417.51|421.63|417.53|421.63|417.53|421.4|417.3|10
1637231350000|2021-11-18 10:29:10|421.65|417.55|421.5|417.4|421.68|417.58|421.5|417.4|15
1637231360000|2021-11-18 10:29:20|421.69|417.59|421.49|417.39|421.69|417.59|421.4|417.3|20
1637231370000|2021-11-18 10:29:30|421.5|417.4|422.04|417.94|422.04|417.94|421.5|417.4|22
1637231380000|2021-11-18 10:29:40|421.95|417.85|422.15|418.05|422.28|418.18|421.91|417.81|19
1637231390000|2021-11-18 10:29:50|422.14|418.04|422.06|417.96|422.14|418.04|421.92|417.82|22
1637231400000|2021-11-18 10:30:00|422.07|417.97|422.06|417.96|422.1|418|421.98|417.88|24
1637231410000|2021-11-18 10:30:10|422.07|417.97|422.2|418.1|422.3|418.2|422.03|417.93|22
1637231420000|2021-11-18 10:30:20|422.29|418.19|422.28|418.18|422.29|418.19|422.13|418.03|8
1637231430000|2021-11-18 10:30:30|422.23|418.13|422.09|417.99|422.23|418.13|422.09|417.99|10
1637231440000|2021-11-18 10:30:40|422.1|418|421.96|417.86|422.15|418.05|421.96|417.86|11
1637231450000|2021-11-18 10:30:50|422.06|417.96|422.09|417.99|422.17|418.07|422.06|417.96|9
1637231460000|2021-11-18 10:31:00|422.14|418.04|422.04|417.94|422.14|418.04|421.98|417.88|16
1637231470000|2021-11-18 10:31:10|422.03|417.93|421.7|417.6|422.03|417.93|421.65|417.55|13
1637231480000|2021-11-18 10:31:20|421.75|417.65|421.75|417.65|421.75|417.65|421.75|417.65|1
1637231490000|2021-11-18 10:31:30|421.8|417.7|421.5|417.4|421.8|417.7|421.5|417.4|13
1637231500000|2021-11-18 10:31:40|421.48|417.38|421.56|417.46|421.65|417.55|421.37|417.27|22
1637231510000|2021-11-18 10:31:50|421.55|417.45|421.73|417.63|421.75|417.65|421.4|417.3|25
1637231520000|2021-11-18 10:32:00|421.72|417.62|422.31|418.21|422.31|418.21|421.7|417.6|21
1637231530000|2021-11-18 10:32:10|422.32|418.22|422.49|418.39|422.65|418.55|422.32|418.22|25
1637231540000|2021-11-18 10:32:20|422.56|418.46|422.37|418.27|422.56|418.46|422.29|418.19|17
1637231550000|2021-11-18 10:32:30|422.38|418.28|422.3|418.2|422.43|418.33|422.11|418.01|27
1637231560000|2021-11-18 10:32:40|422.33|418.23|422.44|418.34|422.55|418.45|422.33|418.23|21
1637231570000|2021-11-18 10:32:50|422.48|418.38|422.64|418.54|422.65|418.55|422.48|418.38|13
1637231580000|2021-11-18 10:33:00|422.66|418.56|422.57|418.47|422.71|418.61|422.57|418.47|9
1637231590000|2021-11-18 10:33:10|422.61|418.51|422.74|418.64|422.78|418.68|422.55|418.45|18
1637231600000|2021-11-18 10:33:20|422.8|418.7|423|418.9|423.05|418.95|422.74|418.64|19
1637231610000|2021-11-18 10:33:30|423.09|418.99|422.96|418.86|423.33|419.23|422.96|418.86|23
1637231620000|2021-11-18 10:33:40|423.05|418.95|423.08|418.98|423.16|419.06|423.05|418.95|16
1637231630000|2021-11-18 10:33:50|423.05|418.95|422.94|418.84|423.08|418.98|422.85|418.75|26
1637231640000|2021-11-18 10:34:00|422.95|418.85|422.93|418.83|422.98|418.88|422.87|418.77|17
1637231650000|2021-11-18 10:34:10|422.94|418.84|422.82|418.72|422.99|418.89|422.6|418.5|19
1637231660000|2021-11-18 10:34:20|422.79|418.69|422.77|418.67|422.85|418.75|422.74|418.64|20
1637231670000|2021-11-18 10:34:30|422.86|418.76|423.03|418.93|423.03|418.93|422.77|418.67|29
1637231680000|2021-11-18 10:34:40|423.04|418.94|423.3|419.2|423.38|419.28|423.03|418.93|22
1637231690000|2021-11-18 10:34:50|423.39|419.29|423.75|419.65|423.75|419.65|423.3|419.2|25
1637231700000|2021-11-18 10:35:00|423.68|419.58|423.43|419.33|423.77|419.67|423.3|419.2|28
1637231710000|2021-11-18 10:35:10|423.55|419.45|423.76|419.66|423.8|419.7|423.3|419.2|25
1637231720000|2021-11-18 10:35:20|423.77|419.67|423.79|419.69|423.84|419.74|423.69|419.59|24
1637231730000|2021-11-18 10:35:30|423.82|419.72|423.73|419.63|423.84|419.74|423.71|419.61|25
1637231740000|2021-11-18 10:35:40|423.7|419.6|423.47|419.37|423.74|419.64|423.47|419.37|11
1637231750000|2021-11-18 10:35:50|423.69|419.59|423.73|419.63|423.78|419.68|423.63|419.53|17
1637231760000|2021-11-18 10:36:00|423.65|419.55|423.65|419.55|423.76|419.66|423.64|419.54|23
1637231770000|2021-11-18 10:36:10|423.66|419.56|423.65|419.55|423.66|419.56|423.57|419.47|8
1637231780000|2021-11-18 10:36:20|423.64|419.54|423.2|419.1|423.64|419.54|423.2|419.1|19
1637231790000|2021-11-18 10:36:30|423.19|419.09|422.94|418.84|423.19|419.09|422.89|418.79|17
1637231800000|2021-11-18 10:36:40|422.93|418.83|423.15|419.05|423.43|419.33|422.93|418.83|29
1637231810000|2021-11-18 10:36:50|423.13|419.03|423.35|419.25|423.35|419.25|423.1|419|16
1637231820000|2021-11-18 10:37:00|423.25|419.15|423.33|419.23|423.33|419.23|423.08|418.98|15
1637231830000|2021-11-18 10:37:10|423.31|419.21|423.12|419.02|423.34|419.24|423.12|419.02|10
1637231840000|2021-11-18 10:37:20|423.1|419|422.9|418.8|423.12|419.02|422.9|418.8|9
1637231850000|2021-11-18 10:37:30|422.91|418.81|422.88|418.78|423.04|418.94|422.83|418.73|18
1637231860000|2021-11-18 10:37:40|422.96|418.86|422.82|418.72|423|418.9|422.75|418.65|19
1637231870000|2021-11-18 10:37:50|422.83|418.73|422.73|418.63|422.83|418.73|422.72|418.62|8
1637231880000|2021-11-18 10:38:00|422.8|418.7|422.66|418.56|422.8|418.7|422.61|418.51|8
1637231890000|2021-11-18 10:38:10|422.67|418.57|422.88|418.78|422.9|418.8|422.67|418.57|19
1637231900000|2021-11-18 10:38:20|422.89|418.79|422.76|418.66|422.9|418.8|422.7|418.6|20
1637231910000|2021-11-18 10:38:30|422.89|418.79|423.01|418.91|423.06|418.96|422.85|418.75|19
1637231920000|2021-11-18 10:38:40|422.99|418.89|422.83|418.73|423|418.9|422.75|418.65|14
1637231930000|2021-11-18 10:38:50|422.75|418.65|422.73|418.63|422.8|418.7|422.73|418.63|8
1637231940000|2021-11-18 10:39:00|422.76|418.66|422.3|418.2|422.8|418.7|422.3|418.2|18
1637231950000|2021-11-18 10:39:10|422.43|418.33|422.48|418.38|422.62|418.52|422.37|418.27|21
1637231960000|2021-11-18 10:39:20|422.55|418.45|422.56|418.46|422.58|418.48|422.47|418.37|11
1637231970000|2021-11-18 10:39:30|422.48|418.38|422.51|418.41|422.56|418.46|422.33|418.23|25
1637231980000|2021-11-18 10:39:40|422.52|418.42|422.48|418.38|422.6|418.5|422.33|418.23|15
1637231990000|2021-11-18 10:39:50|422.52|418.42|422.32|418.22|422.6|418.5|422.32|418.22|8
1637232000000|2021-11-18 10:40:00|422.49|418.39|422.45|418.35|422.5|418.4|422.24|418.14|18
1637232010000|2021-11-18 10:40:10|422.51|418.41|422.34|418.24|422.52|418.42|422.18|418.08|10
1637232020000|2021-11-18 10:40:20|422.35|418.25|422.38|418.28|422.5|418.4|422.29|418.19|11
1637232030000|2021-11-18 10:40:30|422.39|418.29|422.33|418.23|422.48|418.38|422.23|418.13|19
1637232040000|2021-11-18 10:40:40|422.25|418.15|422.24|418.14|422.35|418.25|422.09|417.99|16
1637232050000|2021-11-18 10:40:50|422.2|418.1|422.08|417.98|422.28|418.18|422.08|417.98|11
1637232060000|2021-11-18 10:41:00|422.1|418|422.2|418.1|422.2|418.1|422.05|417.95|10
1637232070000|2021-11-18 10:41:10|422.11|418.01|422.44|418.34|422.44|418.34|421.89|417.79|24
1637232080000|2021-11-18 10:41:20|422.43|418.33|422.31|418.21|422.45|418.35|422.31|418.21|13
1637232090000|2021-11-18 10:41:30|422.4|418.3|422.37|418.27|422.4|418.3|422.25|418.15|12
1637232100000|2021-11-18 10:41:40|422.42|418.32|422.81|418.71|422.91|418.81|422.42|418.32|21
1637232110000|2021-11-18 10:41:50|422.82|418.72|422.87|418.77|422.95|418.85|422.67|418.57|20
1637232120000|2021-11-18 10:42:00|422.83|418.73|422.78|418.68|422.84|418.74|422.65|418.55|30
1637232130000|2021-11-18 10:42:10|422.77|418.67|422.85|418.75|422.86|418.76|422.69|418.59|14
1637232140000|2021-11-18 10:42:20|422.93|418.83|422.97|418.87|423.06|418.96|422.8|418.7|19
1637232150000|2021-11-18 10:42:30|422.93|418.83|422.9|418.8|423.07|418.97|422.9|418.8|17
1637232160000|2021-11-18 10:42:40|422.96|418.86|423.12|419.02|423.12|419.02|422.92|418.82|13
1637232170000|2021-11-18 10:42:50|423.11|419.01|423.12|419.02|423.12|419.02|422.87|418.77|12
1637232180000|2021-11-18 10:43:00|423.11|419.01|422.97|418.87|423.14|419.04|422.85|418.75|22
1637232190000|2021-11-18 10:43:10|422.94|418.84|422.98|418.88|423|418.9|422.94|418.84|10
1637232200000|2021-11-18 10:43:20|422.99|418.89|422.86|418.76|423.05|418.95|422.86|418.76|12
1637232210000|2021-11-18 10:43:30|422.98|418.88|422.9|418.8|422.98|418.88|422.9|418.8|4
1637232220000|2021-11-18 10:43:40|423.01|418.91|423.07|418.97|423.2|419.1|422.99|418.89|20
1637232230000|2021-11-18 10:43:50|423.16|419.06|423.29|419.19|423.31|419.21|423.08|418.98|17
1637232240000|2021-11-18 10:44:00|423.07|418.97|423.54|419.44|423.55|419.45|423.07|418.97|16
1637232250000|2021-11-18 10:44:10|423.55|419.45|423.47|419.37|423.59|419.49|423.42|419.32|19
1637232260000|2021-11-18 10:44:20|423.32|419.22|423.35|419.25|423.41|419.31|423.19|419.09|19
1637232270000|2021-11-18 10:44:30|423.42|419.32|423.54|419.44|423.54|419.44|423.35|419.25|17
1637232280000|2021-11-18 10:44:40|423.55|419.45|423.73|419.63|423.73|419.63|423.5|419.4|15
1637232290000|2021-11-18 10:44:50|423.76|419.66|423.61|419.51|423.76|419.66|423.58|419.48|9
1637232300000|2021-11-18 10:45:00|423.58|419.48|424.07|419.97|424.11|420.01|423.58|419.48|20
1637232310000|2021-11-18 10:45:10|424.06|419.96|424.05|419.95|424.06|419.96|423.83|419.73|32
1637232320000|2021-11-18 10:45:20|424.06|419.96|423.94|419.84|424.1|420|423.7|419.6|27
1637232330000|2021-11-18 10:45:30|423.88|419.78|423.73|419.63|423.98|419.88|423.7|419.6|21
1637232340000|2021-11-18 10:45:40|423.7|419.6|423.85|419.75|424.03|419.93|423.6|419.5|24
1637232350000|2021-11-18 10:45:50|423.86|419.76|423.99|419.89|424.05|419.95|423.85|419.75|17
1637232360000|2021-11-18 10:46:00|423.98|419.88|423.87|419.77|424|419.9|423.75|419.65|27
1637232370000|2021-11-18 10:46:10|423.91|419.81|423.94|419.84|423.97|419.87|423.82|419.72|13
1637232380000|2021-11-18 10:46:20|423.95|419.85|423.94|419.84|423.95|419.85|423.86|419.76|7
1637232390000|2021-11-18 10:46:30|423.88|419.78|423.94|419.84|423.94|419.84|423.69|419.59|7
1637232400000|2021-11-18 10:46:40|423.87|419.77|423.9|419.8|424.04|419.94|423.83|419.73|10
1637232410000|2021-11-18 10:46:50|423.91|419.81|424.03|419.93|424.06|419.96|423.91|419.81|12
1637232420000|2021-11-18 10:47:00|423.96|419.86|423.88|419.78|424.03|419.93|423.76|419.66|16
1637232430000|2021-11-18 10:47:10|423.89|419.79|423.88|419.78|423.92|419.82|423.81|419.71|11
1637232440000|2021-11-18 10:47:20|423.81|419.71|423.86|419.76|423.95|419.85|423.76|419.66|15
1637232450000|2021-11-18 10:47:30|423.85|419.75|423.5|419.4|424|419.9|423.5|419.4|20
1637232460000|2021-11-18 10:47:40|423.43|419.33|423.48|419.38|423.56|419.46|423.4|419.3|17
1637232470000|2021-11-18 10:47:50|423.47|419.37|423.55|419.45|423.56|419.46|423.46|419.36|11
1637232480000|2021-11-18 10:48:00|423.54|419.44|423.58|419.48|423.58|419.48|423.41|419.31|9
1637232490000|2021-11-18 10:48:10|423.54|419.44|423.4|419.3|423.54|419.44|423.38|419.28|6
1637232500000|2021-11-18 10:48:20|423.32|419.22|423.3|419.2|423.4|419.3|423.23|419.13|5
1637232510000|2021-11-18 10:48:30|423.23|419.13|423.3|419.2|423.31|419.21|423.23|419.13|6
1637232520000|2021-11-18 10:48:40|423.31|419.21|423.39|419.29|423.42|419.32|423.27|419.17|8
1637232530000|2021-11-18 10:48:50|423.4|419.3|423.42|419.32|423.43|419.33|423.28|419.18|9
1637232540000|2021-11-18 10:49:00|423.35|419.25|423.48|419.38|423.51|419.41|423.35|419.25|9
1637232550000|2021-11-18 10:49:10|423.38|419.28|423.71|419.61|423.73|419.63|423.38|419.28|19
1637232560000|2021-11-18 10:49:20|423.72|419.62|423.27|419.17|423.72|419.62|423.27|419.17|15
1637232570000|2021-11-18 10:49:30|423.36|419.26|423.7|419.6|423.7|419.6|423.27|419.17|13
1637232580000|2021-11-18 10:49:40|423.69|419.59|423.68|419.58|423.69|419.59|423.68|419.58|2
1637232590000|2021-11-18 10:49:50|423.66|419.56|423.8|419.7|423.8|419.7|423.55|419.45|10
1637232600000|2021-11-18 10:50:00|423.79|419.69|423.95|419.85|423.95|419.85|423.72|419.62|16
1637232610000|2021-11-18 10:50:10|423.84|419.74|423.74|419.64|423.94|419.84|423.64|419.54|11
1637232620000|2021-11-18 10:50:20|423.59|419.49|423.74|419.64|423.74|419.64|423.59|419.49|4
1637232630000|2021-11-18 10:50:30|423.77|419.67|423.57|419.47|423.77|419.67|423.5|419.4|14
1637232640000|2021-11-18 10:50:40|423.55|419.45|423.55|419.45|423.56|419.46|423.44|419.34|13
1637232650000|2021-11-18 10:50:50|423.54|419.44|423.58|419.48|423.6|419.5|423.48|419.38|10
1637232660000|2021-11-18 10:51:00|423.57|419.47|423.7|419.6|423.7|419.6|423.32|419.22|14
1637232670000|2021-11-18 10:51:10|423.71|419.61|423.58|419.48|423.81|419.71|423.58|419.48|13
1637232680000|2021-11-18 10:51:20|423.8|419.7|424.01|419.91|424.04|419.94|423.78|419.68|12
1637232690000|2021-11-18 10:51:30|423.98|419.88|423.94|419.84|423.99|419.89|423.88|419.78|15
1637232700000|2021-11-18 10:51:40|423.96|419.86|423.97|419.87|424.05|419.95|423.96|419.86|11
1637232710000|2021-11-18 10:51:50|424.02|419.92|423.94|419.84|424.02|419.92|423.92|419.82|5
1637232720000|2021-11-18 10:52:00|423.82|419.72|423.96|419.86|423.99|419.89|423.82|419.72|11
1637232730000|2021-11-18 10:52:10|423.94|419.84|423.92|419.82|424.05|419.95|423.92|419.82|9
1637232740000|2021-11-18 10:52:20|423.97|419.87|424.1|420|424.2|420.1|423.91|419.81|8
1637232750000|2021-11-18 10:52:30|424.11|420.01|424.12|420.02|424.12|420.02|424.1|420|5
1637232760000|2021-11-18 10:52:40|424.03|419.93|424.15|420.05|424.15|420.05|424|419.9|5
1637232770000|2021-11-18 10:52:50|424.16|420.06|424.13|420.03|424.24|420.14|424.1|420|15
1637232780000|2021-11-18 10:53:00|424.1|420|424.65|420.55|424.67|420.57|424.1|420|17
1637232790000|2021-11-18 10:53:10|424.66|420.56|424.8|420.7|424.87|420.77|424.64|420.54|22
1637232800000|2021-11-18 10:53:20|424.9|420.8|424.55|420.45|424.93|420.83|424.55|420.45|17
1637232810000|2021-11-18 10:53:30|424.5|420.4|424.71|420.61|424.71|420.61|424.45|420.35|19
1637232820000|2021-11-18 10:53:40|424.7|420.6|424.84|420.74|424.85|420.75|424.57|420.47|15
1637232830000|2021-11-18 10:53:50|424.85|420.75|425.46|421.36|425.46|421.36|424.7|420.6|26
1637232840000|2021-11-18 10:54:00|425.56|421.46|425.65|421.55|425.82|421.72|425.56|421.46|31
1637232850000|2021-11-18 10:54:10|425.73|421.63|425.3|421.2|425.86|421.76|425.3|421.2|25
1637232860000|2021-11-18 10:54:20|425.45|421.35|425.17|421.07|425.45|421.35|425.09|420.99|22
1637232870000|2021-11-18 10:54:30|425.15|421.05|425.2|421.1|425.29|421.19|424.94|420.84|26
1637232880000|2021-11-18 10:54:40|425.19|421.09|425.47|421.37|425.54|421.44|425.13|421.03|23
1637232890000|2021-11-18 10:54:50|425.55|421.45|426.24|422.14|426.24|422.14|425.5|421.4|24
1637232900000|2021-11-18 10:55:00|426.25|422.15|425.93|421.83|426.3|422.2|425.8|421.7|30
1637232910000|2021-11-18 10:55:10|425.9|421.8|425.45|421.35|426.05|421.95|425.45|421.35|27
1637232920000|2021-11-18 10:55:20|425.63|421.53|425.48|421.38|425.65|421.55|425.3|421.2|28
1637232930000|2021-11-18 10:55:30|425.34|421.24|425.29|421.19|425.46|421.36|425.15|421.05|19
1637232940000|2021-11-18 10:55:40|425.38|421.28|425.21|421.11|425.44|421.34|425.18|421.08|14
1637232950000|2021-11-18 10:55:50|425.29|421.19|425.64|421.54|425.66|421.56|425|420.9|22
1637232960000|2021-11-18 10:56:00|425.66|421.56|425.59|421.49|425.76|421.66|425.44|421.34|20
1637232970000|2021-11-18 10:56:10|425.61|421.51|425.63|421.53|425.69|421.59|425.32|421.22|30
1637232980000|2021-11-18 10:56:20|425.6|421.5|425.59|421.49|425.6|421.5|425.39|421.29|28
1637232990000|2021-11-18 10:56:30|425.53|421.43|425.66|421.56|425.66|421.56|425.4|421.3|19
1637233000000|2021-11-18 10:56:40|425.69|421.59|425.59|421.49|425.74|421.64|425.51|421.41|23
1637233010000|2021-11-18 10:56:50|425.71|421.61|425.75|421.65|425.87|421.77|425.7|421.6|17
1637233020000|2021-11-18 10:57:00|425.78|421.68|425.81|421.71|425.87|421.77|425.73|421.63|16
1637233030000|2021-11-18 10:57:10|425.89|421.79|426.21|422.11|426.22|422.12|425.75|421.65|17
1637233040000|2021-11-18 10:57:20|426.16|422.06|426.22|422.12|426.24|422.14|426.15|422.05|14
1637233050000|2021-11-18 10:57:30|426.23|422.13|426.26|422.16|426.29|422.19|426.23|422.13|7
1637233060000|2021-11-18 10:57:40|426.24|422.14|426.34|422.24|426.41|422.31|426.24|422.14|9
1637233070000|2021-11-18 10:57:50|426.45|422.35|426.74|422.64|426.74|422.64|426.4|422.3|17
1637233080000|2021-11-18 10:58:00|426.71|422.61|426.72|422.62|426.8|422.7|426.66|422.56|17
1637233090000|2021-11-18 10:58:10|426.71|422.61|426.68|422.58|426.77|422.67|426.68|422.58|6
1637233100000|2021-11-18 10:58:20|426.63|422.53|426.69|422.59|426.69|422.59|426.61|422.51|10
1637233110000|2021-11-18 10:58:30|426.67|422.57|426.69|422.59|426.69|422.59|426.67|422.57|5
1637233120000|2021-11-18 10:58:40|426.68|422.58|426.69|422.59|426.92|422.82|426.58|422.48|18
1637233130000|2021-11-18 10:58:50|426.71|422.61|426.72|422.62|426.88|422.78|426.68|422.58|19
1637233140000|2021-11-18 10:59:00|426.88|422.78|426.72|422.62|426.9|422.8|426.69|422.59|13
1637233150000|2021-11-18 10:59:10|426.89|422.79|426.68|422.58|426.89|422.79|426.68|422.58|12
1637233160000|2021-11-18 10:59:20|426.69|422.59|427.15|423.05|427.15|423.05|426.69|422.59|14
1637233170000|2021-11-18 10:59:30|427.03|422.93|427.05|422.95|427.22|423.12|427|422.9|20
1637233180000|2021-11-18 10:59:40|427.02|422.92|427.01|422.91|427.09|422.99|426.79|422.69|22
1637233190000|2021-11-18 10:59:50|427.02|422.92|426.74|422.64|427.03|422.93|426.69|422.59|19
1637233200000|2021-11-18 11:00:00|426.75|422.65|426.81|422.71|426.86|422.76|426.71|422.61|18
1637233210000|2021-11-18 11:00:10|426.78|422.68|426.55|422.45|426.8|422.7|426.47|422.37|21
1637233220000|2021-11-18 11:00:20|426.5|422.4|426.28|422.18|426.5|422.4|426.2|422.1|12
1637233230000|2021-11-18 11:00:30|426.2|422.1|426.3|422.2|426.43|422.33|426.19|422.09|22
1637233240000|2021-11-18 11:00:40|426.29|422.19|425.77|421.67|426.29|422.19|425.77|421.67|19
1637233250000|2021-11-18 11:00:50|426.06|421.96|426.21|422.11|426.21|422.11|425.93|421.83|18
1637233260000|2021-11-18 11:01:00|426.15|422.05|426|421.9|426.28|422.18|425.97|421.87|28
1637233270000|2021-11-18 11:01:10|426.04|421.94|425.95|421.85|426.14|422.04|425.95|421.85|25
1637233280000|2021-11-18 11:01:20|425.89|421.79|425.86|421.76|425.94|421.84|425.86|421.76|12
1637233290000|2021-11-18 11:01:30|425.85|421.75|425.7|421.6|425.85|421.75|425.57|421.47|13
1637233300000|2021-11-18 11:01:40|425.71|421.61|425.85|421.75|426|421.9|425.69|421.59|16
1637233310000|2021-11-18 11:01:50|425.82|421.72|425.83|421.73|425.95|421.85|425.75|421.65|17
1637233320000|2021-11-18 11:02:00|425.89|421.79|425.95|421.85|426|421.9|425.8|421.7|14
1637233330000|2021-11-18 11:02:10|425.96|421.86|425.79|421.69|425.96|421.86|425.79|421.69|12
1637233340000|2021-11-18 11:02:20|425.73|421.63|425.65|421.55|425.9|421.8|425.65|421.55|21
1637233350000|2021-11-18 11:02:30|425.64|421.54|425.83|421.73|425.93|421.83|425.53|421.43|14
1637233360000|2021-11-18 11:02:40|425.76|421.66|426.28|422.18|426.28|422.18|425.73|421.63|26
1637233370000|2021-11-18 11:02:50|426.27|422.17|426.51|422.41|426.51|422.41|426.25|422.15|17
1637233380000|2021-11-18 11:03:00|426.35|422.25|426.51|422.41|426.51|422.41|426.32|422.22|24
1637233390000|2021-11-18 11:03:10|426.52|422.42|426.65|422.55|426.65|422.55|426.4|422.3|28
1637233400000|2021-11-18 11:03:20|426.69|422.59|426.92|422.82|427.15|423.05|426.63|422.53|30
1637233410000|2021-11-18 11:03:30|427.05|422.95|427.31|423.21|427.34|423.24|427.05|422.95|22
1637233420000|2021-11-18 11:03:40|427.36|423.26|427.23|423.13|427.43|423.33|427.16|423.06|32
1637233430000|2021-11-18 11:03:50|427.27|423.17|427.24|423.14|427.38|423.28|427.12|423.02|28
1637233440000|2021-11-18 11:04:00|427.26|423.16|427.22|423.12|427.39|423.29|427.2|423.1|25
1637233450000|2021-11-18 11:04:10|427.32|423.22|427.51|423.41|427.51|423.41|427.29|423.19|23
1637233460000|2021-11-18 11:04:20|427.55|423.45|427.73|423.63|427.73|423.63|427.4|423.3|12
1637233470000|2021-11-18 11:04:30|427.72|423.62|427.74|423.64|427.85|423.75|427.71|423.61|19
1637233480000|2021-11-18 11:04:40|427.76|423.66|428.04|423.94|428.17|424.07|427.74|423.64|18
1637233490000|2021-11-18 11:04:50|427.94|423.84|428.57|424.47|428.57|424.47|427.94|423.84|28
1637233500000|2021-11-18 11:05:00|428.58|424.48|428.1|424|428.58|424.48|428|423.9|28
1637233510000|2021-11-18 11:05:10|428.05|423.95|427.94|423.84|428.05|423.95|427.75|423.65|18
1637233520000|2021-11-18 11:05:20|427.95|423.85|427.84|423.74|427.95|423.85|427.84|423.74|20
1637233530000|2021-11-18 11:05:30|427.86|423.76|427.69|423.59|427.86|423.76|427.62|423.52|23
1637233540000|2021-11-18 11:05:40|427.68|423.58|427.46|423.36|427.8|423.7|427.2|423.1|27
1637233550000|2021-11-18 11:05:50|427.52|423.42|428.05|423.95|428.19|424.09|427.52|423.42|24
1637233560000|2021-11-18 11:06:00|428.01|423.91|428|423.9|428.02|423.92|427.89|423.79|23
1637233570000|2021-11-18 11:06:10|427.97|423.87|427.65|423.55|428.03|423.93|427.62|423.52|22
1637233580000|2021-11-18 11:06:20|427.55|423.45|427.61|423.51|427.72|423.62|427.47|423.37|22
1637233590000|2021-11-18 11:06:30|427.62|423.52|427.45|423.35|427.64|423.54|427.37|423.27|16
1637233600000|2021-11-18 11:06:40|427.47|423.37|427.2|423.1|427.47|423.37|427.16|423.06|19
1637233610000|2021-11-18 11:06:50|427.19|423.09|427.15|423.05|427.37|423.27|427.05|422.95|30
1637233620000|2021-11-18 11:07:00|427.16|423.06|427.26|423.16|427.35|423.25|427.12|423.02|17
1637233630000|2021-11-18 11:07:10|427.27|423.17|427.16|423.06|427.4|423.3|427.16|423.06|15
1637233640000|2021-11-18 11:07:20|427.17|423.07|427.03|422.93|427.2|423.1|426.96|422.86|19
1637233650000|2021-11-18 11:07:30|427.05|422.95|427.01|422.91|427.06|422.96|426.97|422.87|11
1637233660000|2021-11-18 11:07:40|427.09|422.99|426.98|422.88|427.14|423.04|426.91|422.81|18
1637233670000|2021-11-18 11:07:50|426.97|422.87|426.97|422.87|427.1|423|426.96|422.86|23
1637233680000|2021-11-18 11:08:00|427.1|423|427.32|423.22|427.45|423.35|426.97|422.87|29
1637233690000|2021-11-18 11:08:10|427.29|423.19|426.9|422.8|427.29|423.19|426.9|422.8|17
1637233700000|2021-11-18 11:08:20|426.89|422.79|427.03|422.93|427.05|422.95|426.86|422.76|23
1637233710000|2021-11-18 11:08:30|427.04|422.94|427|422.9|427.04|422.94|426.97|422.87|11
1637233720000|2021-11-18 11:08:40|426.96|422.86|426.83|422.73|426.96|422.86|426.76|422.66|12
1637233730000|2021-11-18 11:08:50|426.82|422.72|426.89|422.79|426.99|422.89|426.8|422.7|21
1637233740000|2021-11-18 11:09:00|426.9|422.8|426.83|422.73|426.95|422.85|426.82|422.72|16
1637233750000|2021-11-18 11:09:10|426.84|422.74|426.89|422.79|426.93|422.83|426.7|422.6|14
1637233760000|2021-11-18 11:09:20|426.9|422.8|427.01|422.91|427.01|422.91|426.81|422.71|7
1637233770000|2021-11-18 11:09:30|427.06|422.96|426.85|422.75|427.15|423.05|426.85|422.75|23
1637233780000|2021-11-18 11:09:40|426.84|422.74|426.74|422.64|426.9|422.8|426.68|422.58|17
1637233790000|2021-11-18 11:09:50|426.86|422.76|426.94|422.84|427.08|422.98|426.81|422.71|20
1637233800000|2021-11-18 11:10:00|426.95|422.85|426.95|422.85|427|422.9|426.77|422.67|16
1637233810000|2021-11-18 11:10:10|426.96|422.86|426.67|422.57|426.96|422.86|426.66|422.56|15
1637233820000|2021-11-18 11:10:20|426.68|422.58|426.58|422.48|426.72|422.62|426.53|422.43|19
1637233830000|2021-11-18 11:10:30|426.57|422.47|426.7|422.6|426.7|422.6|426.35|422.25|15
1637233840000|2021-11-18 11:10:40|426.68|422.58|426.49|422.39|426.68|422.58|426.42|422.32|20
1637233850000|2021-11-18 11:10:50|426.5|422.4|426.48|422.38|426.53|422.43|426.44|422.34|15
1637233860000|2021-11-18 11:11:00|426.52|422.42|426.45|422.35|426.52|422.42|426.4|422.3|13
1637233870000|2021-11-18 11:11:10|426.44|422.34|426.53|422.43|426.53|422.43|426.41|422.31|14
1637233880000|2021-11-18 11:11:20|426.54|422.44|426.88|422.78|426.88|422.78|426.44|422.34|18
1637233890000|2021-11-18 11:11:30|426.85|422.75|426.66|422.56|426.9|422.8|426.66|422.56|19
1637233900000|2021-11-18 11:11:40|426.67|422.57|426.62|422.52|426.81|422.71|426.6|422.5|19
1637233910000|2021-11-18 11:11:50|426.56|422.46|426.75|422.65|426.83|422.73|426.56|422.46|20
1637233920000|2021-11-18 11:12:00|426.76|422.66|426.73|422.63|426.76|422.66|426.55|422.45|21
1637233930000|2021-11-18 11:12:10|426.7|422.6|426.85|422.75|426.95|422.85|426.7|422.6|16
1637233940000|2021-11-18 11:12:20|426.8|422.7|426.9|422.8|426.9|422.8|426.79|422.69|17
1637233950000|2021-11-18 11:12:30|426.88|422.78|426.88|422.78|426.88|422.78|426.77|422.67|13
1637233960000|2021-11-18 11:12:40|426.89|422.79|426.97|422.87|426.99|422.89|426.71|422.61|16
1637233970000|2021-11-18 11:12:50|426.93|422.83|426.95|422.85|426.96|422.86|426.93|422.83|5
1637233980000|2021-11-18 11:13:00|426.96|422.86|426.85|422.75|426.96|422.86|426.83|422.73|10
1637233990000|2021-11-18 11:13:10|426.86|422.76|426.7|422.6|426.89|422.79|426.7|422.6|10
1637234000000|2021-11-18 11:13:20|426.73|422.63|426.67|422.57|426.81|422.71|426.67|422.57|13
1637234010000|2021-11-18 11:13:30|426.82|422.72|426.69|422.59|426.82|422.72|426.69|422.59|6
1637234020000|2021-11-18 11:13:40|426.7|422.6|426.74|422.64|426.79|422.69|426.64|422.54|9
1637234030000|2021-11-18 11:13:50|426.7|422.6|426.66|422.56|426.75|422.65|426.57|422.47|18
1637234040000|2021-11-18 11:14:00|426.74|422.64|426.74|422.64|426.8|422.7|426.65|422.55|12
1637234050000|2021-11-18 11:14:10|426.75|422.65|426.75|422.65|426.78|422.68|426.63|422.53|20
1637234060000|2021-11-18 11:14:20|426.76|422.66|426.59|422.49|426.79|422.69|426.56|422.46|18
1637234070000|2021-11-18 11:14:30|426.58|422.48|426.47|422.37|426.58|422.48|426.46|422.36|16
1637234080000|2021-11-18 11:14:40|426.48|422.38|426.43|422.33|426.54|422.44|426.3|422.2|25
1637234090000|2021-11-18 11:14:50|426.44|422.34|426.36|422.26|426.52|422.42|426.2|422.1|16
1637234100000|2021-11-18 11:15:00|426.37|422.27|426.46|422.36|426.52|422.42|426.37|422.27|17
1637234110000|2021-11-18 11:15:10|426.3|422.2|426.25|422.15|426.46|422.36|426.11|422.01|23
1637234120000|2021-11-18 11:15:20|426.26|422.16|425.97|421.87|426.26|422.16|425.87|421.77|19
1637234130000|2021-11-18 11:15:30|425.8|421.7|425.75|421.65|425.86|421.76|425.67|421.57|16
1637234140000|2021-11-18 11:15:40|425.85|421.75|425.39|421.29|425.85|421.75|425.39|421.29|20
1637234150000|2021-11-18 11:15:50|425.45|421.35|425.44|421.34|425.51|421.41|425.2|421.1|28
1637234160000|2021-11-18 11:16:00|425.45|421.35|425.43|421.33|425.5|421.4|425.35|421.25|21
1637234170000|2021-11-18 11:16:10|425.44|421.34|425.37|421.27|425.45|421.35|425.3|421.2|20
1637234180000|2021-11-18 11:16:20|425.28|421.18|425.39|421.29|425.43|421.33|425.19|421.09|17
1637234190000|2021-11-18 11:16:30|425.35|421.25|425.29|421.19|425.45|421.35|425.12|421.02|24
1637234200000|2021-11-18 11:16:40|425.28|421.18|425.28|421.18|425.47|421.37|425.25|421.15|14
1637234210000|2021-11-18 11:16:50|425.26|421.16|425.22|421.12|425.34|421.24|425.08|420.98|20
1637234220000|2021-11-18 11:17:00|425.33|421.23|425.3|421.2|425.45|421.35|425.27|421.17|10
1637234230000|2021-11-18 11:17:10|425.29|421.19|425.34|421.24|425.36|421.26|425.17|421.07|16
1637234240000|2021-11-18 11:17:20|425.12|421.02|425.22|421.12|425.28|421.18|424.98|420.88|19
1637234250000|2021-11-18 11:17:30|425.24|421.14|424.93|420.83|425.24|421.14|424.93|420.83|21
1637234260000|2021-11-18 11:17:40|425.02|420.92|424.79|420.69|425.02|420.92|424.59|420.49|8
1637234270000|2021-11-18 11:17:50|424.78|420.68|424.83|420.73|424.95|420.85|424.51|420.41|16
1637234280000|2021-11-18 11:18:00|424.75|420.65|424.62|420.52|424.86|420.76|424.61|420.51|20
1637234290000|2021-11-18 11:18:10|424.75|420.65|424.93|420.83|424.93|420.83|424.75|420.65|7
1637234300000|2021-11-18 11:18:20|424.75|420.65|424.68|420.58|424.98|420.88|424.68|420.58|14
1637234310000|2021-11-18 11:18:30|424.7|420.6|424.81|420.71|424.92|420.82|424.7|420.6|17
1637234320000|2021-11-18 11:18:40|424.8|420.7|424.79|420.69|424.85|420.75|424.6|420.5|12
1637234330000|2021-11-18 11:18:50|424.8|420.7|424.93|420.83|425.05|420.95|424.7|420.6|14
1637234340000|2021-11-18 11:19:00|424.87|420.77|424.94|420.84|424.94|420.84|424.7|420.6|18
1637234350000|2021-11-18 11:19:10|425.13|421.03|424.96|420.86|425.13|421.03|424.79|420.69|14
1637234360000|2021-11-18 11:19:20|424.99|420.89|424.86|420.76|425|420.9|424.73|420.63|11
1637234370000|2021-11-18 11:19:30|425.02|420.92|424.88|420.78|425.02|420.92|424.88|420.78|2
1637234380000|2021-11-18 11:19:40|424.87|420.77|424.86|420.76|424.89|420.79|424.77|420.67|5
1637234390000|2021-11-18 11:19:50|424.89|420.79|424.7|420.6|424.89|420.79|424.7|420.6|4
1637234400000|2021-11-18 11:20:00|424.76|420.66|424.6|420.5|424.82|420.72|424.6|420.5|9
1637234410000|2021-11-18 11:20:10|424.55|420.45|424.31|420.21|424.55|420.45|424.31|420.21|10
1637234420000|2021-11-18 11:20:20|424.3|420.2|424.3|420.2|424.36|420.26|424.3|420.2|7
1637234430000|2021-11-18 11:20:30|424.27|420.17|424.42|420.32|424.42|420.32|424.21|420.11|8
1637234440000|2021-11-18 11:20:40|424.32|420.22|424.54|420.44|424.57|420.47|424.32|420.22|9
1637234450000|2021-11-18 11:20:50|424.38|420.28|424.57|420.47|424.58|420.48|424.35|420.25|8
1637234460000|2021-11-18 11:21:00|424.59|420.49|424.47|420.37|424.59|420.49|424.39|420.29|11
1637234470000|2021-11-18 11:21:10|424.29|420.19|424.3|420.2|424.31|420.21|424.26|420.16|6
1637234490000|2021-11-18 11:21:30|424.42|420.32|424.35|420.25|424.53|420.43|424.31|420.21|6
1637234500000|2021-11-18 11:21:40|424.43|420.33|424.56|420.46|424.71|420.61|424.43|420.33|26
1637234510000|2021-11-18 11:21:50|424.6|420.5|424.67|420.57|424.68|420.58|424.6|420.5|16
1637234520000|2021-11-18 11:22:00|424.66|420.56|424.6|420.5|424.67|420.57|424.56|420.46|13
1637234530000|2021-11-18 11:22:10|424.66|420.56|424.71|420.61|424.76|420.66|424.55|420.45|17
1637234540000|2021-11-18 11:22:20|424.6|420.5|424.66|420.56|424.74|420.64|424.57|420.47|11
1637234550000|2021-11-18 11:22:30|424.72|420.62|424.87|420.77|424.91|420.81|424.61|420.51|12
1637234560000|2021-11-18 11:22:40|424.86|420.76|424.72|420.62|424.86|420.76|424.57|420.47|15
1637234570000|2021-11-18 11:22:50|424.67|420.57|424.77|420.67|424.79|420.69|424.67|420.57|11
1637234580000|2021-11-18 11:23:00|424.79|420.69|424.75|420.65|424.85|420.75|424.6|420.5|15
1637234590000|2021-11-18 11:23:10|424.74|420.64|424.75|420.65|424.75|420.65|424.5|420.4|8
1637234600000|2021-11-18 11:23:20|424.74|420.64|424.72|420.62|424.74|420.64|424.59|420.49|12
1637234610000|2021-11-18 11:23:30|424.59|420.49|424.52|420.42|424.72|420.62|424.51|420.41|8
1637234620000|2021-11-18 11:23:40|424.59|420.49|424.42|420.32|424.71|420.61|424.42|420.32|12
1637234630000|2021-11-18 11:23:50|424.54|420.44|424.7|420.6|424.7|420.6|424.45|420.35|11
1637234640000|2021-11-18 11:24:00|424.47|420.37|424.55|420.45|424.55|420.45|424.42|420.32|5
1637234650000|2021-11-18 11:24:10|424.41|420.31|424.42|420.32|424.55|420.45|424.41|420.31|8
1637234660000|2021-11-18 11:24:20|424.54|420.44|424.59|420.49|424.59|420.49|424.44|420.34|8
1637234670000|2021-11-18 11:24:30|424.69|420.59|424.7|420.6|424.7|420.6|424.69|420.59|2
1637234690000|2021-11-18 11:24:50|424.34|420.24|424.51|420.41|424.51|420.41|424.34|420.24|2
1637234710000|2021-11-18 11:25:10|424.4|420.3|424.4|420.3|424.53|420.43|424.4|420.3|3
1637234720000|2021-11-18 11:25:20|424.49|420.39|424.86|420.76|424.86|420.76|424.49|420.39|16
1637234730000|2021-11-18 11:25:30|424.76|420.66|425.07|420.97|425.07|420.97|424.76|420.66|15
1637234740000|2021-11-18 11:25:40|425.06|420.96|425.11|421.01|425.11|421.01|424.97|420.87|16
1637234750000|2021-11-18 11:25:50|425.06|420.96|425.03|420.93|425.07|420.97|425|420.9|11
1637234760000|2021-11-18 11:26:00|425.02|420.92|424.92|420.82|425.04|420.94|424.87|420.77|15
1637234770000|2021-11-18 11:26:10|424.97|420.87|424.67|420.57|424.98|420.88|424.59|420.49|16
1637234780000|2021-11-18 11:26:20|424.65|420.55|424.55|420.45|424.65|420.55|424.54|420.44|11
1637234790000|2021-11-18 11:26:30|424.47|420.37|424.4|420.3|424.71|420.61|424.39|420.29|4
1637234800000|2021-11-18 11:26:40|424.75|420.65|424.79|420.69|424.79|420.69|424.66|420.56|6
1637234810000|2021-11-18 11:26:50|424.8|420.7|424.82|420.72|424.82|420.72|424.51|420.41|10
1637234820000|2021-11-18 11:27:00|424.65|420.55|424.79|420.69|424.79|420.69|424.64|420.54|6
1637234840000|2021-11-18 11:27:20|424.87|420.77|424.73|420.63|424.9|420.8|424.65|420.55|9
1637234850000|2021-11-18 11:27:30|424.65|420.55|424.83|420.73|424.94|420.84|424.64|420.54|22
1637234860000|2021-11-18 11:27:40|424.9|420.8|425.08|420.98|425.08|420.98|424.9|420.8|13
1637234870000|2021-11-18 11:27:50|425.07|420.97|425.15|421.05|425.16|421.06|425.02|420.92|10
1637234880000|2021-11-18 11:28:00|425.02|420.92|424.98|420.88|425.07|420.97|424.76|420.66|16
1637234890000|2021-11-18 11:28:10|424.92|420.82|425.16|421.06|425.17|421.07|424.9|420.8|27
1637234900000|2021-11-18 11:28:20|425.04|420.94|425.08|420.98|425.16|421.06|424.9|420.8|18
1637234910000|2021-11-18 11:28:30|425.09|420.99|424.85|420.75|425.09|420.99|424.83|420.73|6
1637234920000|2021-11-18 11:28:40|424.92|420.82|424.89|420.79|425.09|420.99|424.89|420.79|5
1637234930000|2021-11-18 11:28:50|424.85|420.75|424.89|420.79|424.97|420.87|424.78|420.68|11
1637234940000|2021-11-18 11:29:00|425.01|420.91|424.79|420.69|425.01|420.91|424.79|420.69|11
1637234950000|2021-11-18 11:29:10|424.8|420.7|424.92|420.82|424.95|420.85|424.72|420.62|12
1637234960000|2021-11-18 11:29:20|424.98|420.88|424.86|420.76|424.98|420.88|424.71|420.61|8
1637234970000|2021-11-18 11:29:30|424.92|420.82|425.11|421.01|425.11|421.01|424.92|420.82|14
1637234980000|2021-11-18 11:29:40|425.12|421.02|425.17|421.07|425.18|421.08|424.94|420.84|9
1637234990000|2021-11-18 11:29:50|425.12|421.02|425.18|421.08|425.18|421.08|425.12|421.02|5
1637235000000|2021-11-18 11:30:00|424.99|420.89|425.18|421.08|425.18|421.08|424.95|420.85|6
1637235010000|2021-11-18 11:30:10|425.05|420.95|424.65|420.55|425.05|420.95|424.55|420.45|15
1637235020000|2021-11-18 11:30:20|424.6|420.5|424.59|420.49|424.65|420.55|424.56|420.46|8
1637235030000|2021-11-18 11:30:30|424.65|420.55|424.83|420.73|424.85|420.75|424.63|420.53|14
1637235040000|2021-11-18 11:30:40|424.81|420.71|424.84|420.74|424.94|420.84|424.75|420.65|19
1637235050000|2021-11-18 11:30:50|424.85|420.75|424.49|420.39|424.86|420.76|424.49|420.39|17
1637235060000|2021-11-18 11:31:00|424.45|420.35|424.4|420.3|424.54|420.44|424.38|420.28|8
1637235070000|2021-11-18 11:31:10|424.45|420.35|424.43|420.33|424.55|420.45|424.43|420.33|7
1637235080000|2021-11-18 11:31:20|424.48|420.38|424.56|420.46|424.62|420.52|424.46|420.36|6
1637235090000|2021-11-18 11:31:30|424.61|420.51|424.59|420.49|424.61|420.51|424.5|420.4|6
1637235100000|2021-11-18 11:31:40|424.61|420.51|424.56|420.46|424.64|420.54|424.41|420.31|6
1637235110000|2021-11-18 11:31:50|424.51|420.41|424.29|420.19|424.51|420.41|424.29|420.19|6
1637235120000|2021-11-18 11:32:00|424.4|420.3|424.3|420.2|424.4|420.3|424.3|420.2|2
1637235130000|2021-11-18 11:32:10|424.44|420.34|424.45|420.35|424.45|420.35|424.26|420.16|4
1637235140000|2021-11-18 11:32:20|424.46|420.36|424.52|420.42|424.58|420.48|424.3|420.2|12
1637235150000|2021-11-18 11:32:30|424.34|420.24|424.3|420.2|424.52|420.42|424.17|420.07|6
1637235160000|2021-11-18 11:32:40|424.29|420.19|424.48|420.38|424.48|420.38|424.29|420.19|7
1637235170000|2021-11-18 11:32:50|424.46|420.36|424.41|420.31|424.46|420.36|424.37|420.27|7
1637235180000|2021-11-18 11:33:00|424.32|420.22|424.38|420.28|424.4|420.3|424.21|420.11|6
1637235190000|2021-11-18 11:33:10|424.17|420.07|424.37|420.27|424.38|420.28|424.16|420.06|8
1637235200000|2021-11-18 11:33:20|424.32|420.22|424.3|420.2|424.57|420.47|424.27|420.17|9
1637235210000|2021-11-18 11:33:30|424.27|420.17|424.29|420.19|424.29|420.19|424.14|420.04|4
1637235220000|2021-11-18 11:33:40|424.3|420.2|424.31|420.21|424.36|420.26|424.21|420.11|9
1637235230000|2021-11-18 11:33:50|424.23|420.13|424.35|420.25|424.35|420.25|424.22|420.12|6
1637235240000|2021-11-18 11:34:00|424.24|420.14|424.35|420.25|424.35|420.25|424.24|420.14|2
1637235250000|2021-11-18 11:34:10|424.34|420.24|424|419.9|424.34|420.24|424|419.9|6
1637235260000|2021-11-18 11:34:20|423.94|419.84|423.95|419.85|424|419.9|423.87|419.77|6
1637235270000|2021-11-18 11:34:30|423.9|419.8|424.08|419.98|424.21|420.11|423.88|419.78|9
1637235280000|2021-11-18 11:34:40|423.92|419.82|423.9|419.8|424.16|420.06|423.83|419.73|13
1637235290000|2021-11-18 11:34:50|423.84|419.74|424.09|419.99|424.09|419.99|423.84|419.74|5
1637235300000|2021-11-18 11:35:00|424|419.9|423.68|419.58|424|419.9|423.67|419.57|10
1637235310000|2021-11-18 11:35:10|423.7|419.6|423.59|419.49|423.7|419.6|423.53|419.43|20
1637235320000|2021-11-18 11:35:20|423.56|419.46|423.62|419.52|423.65|419.55|423.51|419.41|8
1637235330000|2021-11-18 11:35:30|423.66|419.56|423.67|419.57|423.82|419.72|423.5|419.4|15
1637235340000|2021-11-18 11:35:40|423.72|419.62|423.73|419.63|423.8|419.7|423.64|419.54|15
1637235350000|2021-11-18 11:35:50|423.74|419.64|423.55|419.45|423.75|419.65|423.55|419.45|11
1637235360000|2021-11-18 11:36:00|423.7|419.6|423.66|419.56|423.75|419.65|423.58|419.48|12
1637235370000|2021-11-18 11:36:10|423.63|419.53|423.72|419.62|423.76|419.66|423.62|419.52|16
1637235380000|2021-11-18 11:36:20|423.75|419.65|423.72|419.62|423.75|419.65|423.61|419.51|7
1637235390000|2021-11-18 11:36:30|423.5|419.4|423.43|419.33|423.6|419.5|423.41|419.31|9
1637235400000|2021-11-18 11:36:40|423.55|419.45|423.5|419.4|423.55|419.45|423.39|419.29|6
1637235410000|2021-11-18 11:36:50|423.59|419.49|423.7|419.6|423.7|419.6|423.45|419.35|10
1637235420000|2021-11-18 11:37:00|423.59|419.49|423.59|419.49|423.59|419.49|423.54|419.44|10
1637235430000|2021-11-18 11:37:10|423.56|419.46|423.7|419.6|423.7|419.6|423.49|419.39|7
1637235440000|2021-11-18 11:37:20|423.69|419.59|423.71|419.61|423.72|419.62|423.48|419.38|6
1637235450000|2021-11-18 11:37:30|423.72|419.62|423.59|419.49|423.72|419.62|423.53|419.43|12
1637235460000|2021-11-18 11:37:40|423.65|419.55|423.72|419.62|423.72|419.62|423.54|419.44|7
1637235470000|2021-11-18 11:37:50|423.46|419.36|423.72|419.62|423.72|419.62|423.46|419.36|10
1637235480000|2021-11-18 11:38:00|423.6|419.5|423.72|419.62|423.72|419.62|423.6|419.5|3
1637235490000|2021-11-18 11:38:10|423.59|419.49|423.66|419.56|423.75|419.65|423.53|419.43|10
1637235500000|2021-11-18 11:38:20|423.73|419.63|423.41|419.31|423.77|419.67|423.41|419.31|20
1637235510000|2021-11-18 11:38:30|423.38|419.28|423.55|419.45|423.56|419.46|423.35|419.25|18
1637235520000|2021-11-18 11:38:40|423.45|419.35|423.35|419.25|423.46|419.36|423.34|419.24|10
1637235530000|2021-11-18 11:38:50|423.32|419.22|423.27|419.17|423.45|419.35|423.25|419.15|9
1637235540000|2021-11-18 11:39:00|423.23|419.13|423.48|419.38|423.49|419.39|423.23|419.13|6
1637235550000|2021-11-18 11:39:10|423.5|419.4|423.3|419.2|423.5|419.4|423.25|419.15|11
1637235560000|2021-11-18 11:39:20|423.56|419.46|423.36|419.26|423.56|419.46|423.17|419.07|12
1637235570000|2021-11-18 11:39:30|423.34|419.24|423.47|419.37|423.52|419.42|423.3|419.2|12
1637235580000|2021-11-18 11:39:40|423.48|419.38|423.31|419.21|423.51|419.41|423.21|419.11|17
1637235590000|2021-11-18 11:39:50|423.32|419.22|423.31|419.21|423.34|419.24|423.24|419.14|13
1637235600000|2021-11-18 11:40:00|423.25|419.15|423.4|419.3|423.41|419.31|423.25|419.15|9
1637235610000|2021-11-18 11:40:10|423.45|419.35|423.32|419.22|423.5|419.4|423.29|419.19|16
1637235620000|2021-11-18 11:40:20|423.5|419.4|423.55|419.45|423.55|419.45|423.5|419.4|5
1637235630000|2021-11-18 11:40:30|423.54|419.44|423.61|419.51|423.62|419.52|423.4|419.3|17
1637235640000|2021-11-18 11:40:40|423.6|419.5|423.45|419.35|423.64|419.54|423.25|419.15|15
1637235650000|2021-11-18 11:40:50|423.47|419.37|423.5|419.4|423.51|419.41|423.27|419.17|16
1637235660000|2021-11-18 11:41:00|423.49|419.39|423.51|419.41|423.58|419.48|423.32|419.22|11
1637235670000|2021-11-18 11:41:10|423.54|419.44|423.52|419.42|423.57|419.47|423.41|419.31|9
1637235680000|2021-11-18 11:41:20|423.55|419.45|423.42|419.32|423.55|419.45|423.38|419.28|11
1637235690000|2021-11-18 11:41:30|423.5|419.4|423.53|419.43|423.65|419.55|423.42|419.32|8
1637235700000|2021-11-18 11:41:40|423.44|419.34|423.51|419.41|423.62|419.52|423.42|419.32|12
1637235710000|2021-11-18 11:41:50|423.5|419.4|423.5|419.4|423.55|419.45|423.42|419.32|10
1637235720000|2021-11-18 11:42:00|423.45|419.35|423.51|419.41|423.51|419.41|423.45|419.35|7
1637235730000|2021-11-18 11:42:10|423.52|419.42|423.5|419.4|423.52|419.42|423.41|419.31|9
1637235740000|2021-11-18 11:42:20|423.51|419.41|423.49|419.39|423.51|419.41|423.36|419.26|8
1637235750000|2021-11-18 11:42:30|423.35|419.25|423|418.9|423.35|419.25|422.95|418.85|12
1637235760000|2021-11-18 11:42:40|423.01|418.91|422.83|418.73|423.01|418.91|422.73|418.63|19
1637235770000|2021-11-18 11:42:50|422.82|418.72|422.83|418.73|422.91|418.81|422.71|418.61|12
1637235780000|2021-11-18 11:43:00|422.91|418.81|422.98|418.88|423.06|418.96|422.91|418.81|13
1637235790000|2021-11-18 11:43:10|422.97|418.87|422.92|418.82|422.97|418.87|422.73|418.63|9
1637235800000|2021-11-18 11:43:20|422.97|418.87|422.97|418.87|422.97|418.87|422.78|418.68|5
1637235810000|2021-11-18 11:43:30|423.03|418.93|422.82|418.72|423.03|418.93|422.82|418.72|8
1637235820000|2021-11-18 11:43:40|422.81|418.71|422.54|418.44|422.86|418.76|422.5|418.4|18
1637235830000|2021-11-18 11:43:50|422.55|418.45|422.5|418.4|422.55|418.45|422.39|418.29|6
1637235840000|2021-11-18 11:44:00|422.4|418.3|423.06|418.96|423.08|418.98|422.37|418.27|18
1637235850000|2021-11-18 11:44:10|422.98|418.88|422.86|418.76|422.98|418.88|422.78|418.68|12
1637235860000|2021-11-18 11:44:20|422.87|418.77|422.86|418.76|422.89|418.79|422.68|418.58|14
1637235870000|2021-11-18 11:44:30|422.82|418.72|422.91|418.81|422.91|418.81|422.79|418.69|11
1637235880000|2021-11-18 11:44:40|422.87|418.77|422.77|418.67|422.93|418.83|422.77|418.67|17
1637235890000|2021-11-18 11:44:50|422.78|418.68|422.78|418.68|422.78|418.68|422.65|418.55|12
1637235900000|2021-11-18 11:45:00|422.85|418.75|422.85|418.75|422.85|418.75|422.63|418.53|17
1637235910000|2021-11-18 11:45:10|422.83|418.73|422.5|418.4|422.83|418.73|422.5|418.4|12
1637235920000|2021-11-18 11:45:20|422.44|418.34|422.53|418.43|422.53|418.43|422.44|418.34|6
1637235930000|2021-11-18 11:45:30|422.45|418.35|422.5|418.4|422.62|418.52|422.35|418.25|11
1637235940000|2021-11-18 11:45:40|422.45|418.35|422.4|418.3|422.45|418.35|422.28|418.18|5
1637235950000|2021-11-18 11:45:50|422.62|418.52|422.47|418.37|422.62|418.52|422.28|418.18|16
1637235960000|2021-11-18 11:46:00|422.64|418.54|423.95|419.85|423.99|419.89|422.64|418.54|30
1637235970000|2021-11-18 11:46:10|423.97|419.87|423.96|419.86|424.06|419.96|423.95|419.85|24
1637235980000|2021-11-18 11:46:20|423.97|419.87|423.45|419.35|423.98|419.88|423.4|419.3|26
1637235990000|2021-11-18 11:46:30|423.5|419.4|423.4|419.3|423.69|419.59|423.4|419.3|23
1637236000000|2021-11-18 11:46:40|423.43|419.33|423.4|419.3|423.46|419.36|423.33|419.23|16
1637236010000|2021-11-18 11:46:50|423.42|419.32|423.53|419.43|423.53|419.43|423.37|419.27|16
1637236020000|2021-11-18 11:47:00|423.33|419.23|423.2|419.1|423.41|419.31|423.2|419.1|14
1637236030000|2021-11-18 11:47:10|423.23|419.13|423.19|419.09|423.26|419.16|423.15|419.05|17
1637236040000|2021-11-18 11:47:20|423.18|419.08|423.15|419.05|423.32|419.22|423.1|419|18
1637236050000|2021-11-18 11:47:30|423.1|419|423.15|419.05|423.2|419.1|423.05|418.95|13
1637236060000|2021-11-18 11:47:40|423.2|419.1|423.16|419.06|423.34|419.24|423.1|419|21
1637236070000|2021-11-18 11:47:50|423.15|419.05|423.15|419.05|423.34|419.24|423.14|419.04|21
1637236080000|2021-11-18 11:48:00|423.17|419.07|423.15|419.05|423.32|419.22|423.1|419|16
1637236090000|2021-11-18 11:48:10|423.1|419|423.16|419.06|423.26|419.16|423.1|419|6
1637236100000|2021-11-18 11:48:20|423.26|419.16|423.16|419.06|423.26|419.16|423.1|419|4
1637236110000|2021-11-18 11:48:30|423.18|419.08|422.78|418.68|423.18|419.08|422.7|418.6|24
1637236120000|2021-11-18 11:48:40|422.73|418.63|422.94|418.84|422.94|418.84|422.7|418.6|17
1637236130000|2021-11-18 11:48:50|422.9|418.8|422.77|418.67|422.93|418.83|422.7|418.6|23
1637236140000|2021-11-18 11:49:00|422.76|418.66|423|418.9|423|418.9|422.55|418.45|21
1637236150000|2021-11-18 11:49:10|423.05|418.95|422.99|418.89|423.08|418.98|422.89|418.79|28
1637236160000|2021-11-18 11:49:20|422.96|418.86|422.76|418.66|423.02|418.92|422.75|418.65|21
1637236170000|2021-11-18 11:49:30|422.73|418.63|422.95|418.85|422.95|418.85|422.68|418.58|17
1637236180000|2021-11-18 11:49:40|422.96|418.86|422.94|418.84|423.01|418.91|422.83|418.73|15
1637236190000|2021-11-18 11:49:50|423.02|418.92|423.03|418.93|423.03|418.93|422.9|418.8|9
1637236200000|2021-11-18 11:50:00|423.08|418.98|423.39|419.29|423.4|419.3|423.08|418.98|28
1637236210000|2021-11-18 11:50:10|423.36|419.26|423.63|419.53|423.75|419.65|423.36|419.26|23
1637236220000|2021-11-18 11:50:20|423.77|419.67|424.02|419.92|424.12|420.02|423.77|419.67|26
1637236230000|2021-11-18 11:50:30|424.05|419.95|423.93|419.83|424.12|420.02|423.93|419.83|18
1637236240000|2021-11-18 11:50:40|424.06|419.96|424.13|420.03|424.13|420.03|423.9|419.8|14
1637236250000|2021-11-18 11:50:50|424.12|420.02|423.97|419.87|424.16|420.06|423.9|419.8|17
1637236260000|2021-11-18 11:51:00|423.95|419.85|423.96|419.86|424.01|419.91|423.89|419.79|18
1637236270000|2021-11-18 11:51:10|424|419.9|424.05|419.95|424.05|419.95|423.91|419.81|11
1637236280000|2021-11-18 11:51:20|424.04|419.94|424.26|420.16|424.38|420.28|423.9|419.8|21
1637236290000|2021-11-18 11:51:30|424.45|420.35|424.69|420.59|424.77|420.67|424.45|420.35|24
1637236300000|2021-11-18 11:51:40|424.67|420.57|424.73|420.63|424.79|420.69|424.66|420.56|17
1637236310000|2021-11-18 11:51:50|424.76|420.66|424.78|420.68|424.86|420.76|424.73|420.63|20
1637236320000|2021-11-18 11:52:00|424.8|420.7|425.02|420.92|425.05|420.95|424.78|420.68|13
1637236330000|2021-11-18 11:52:10|425|420.9|424.98|420.88|425|420.9|424.83|420.73|12
1637236340000|2021-11-18 11:52:20|424.9|420.8|424.9|420.8|424.92|420.82|424.9|420.8|3
1637236350000|2021-11-18 11:52:30|424.91|420.81|424.9|420.8|425.1|421|424.9|420.8|7
1637236360000|2021-11-18 11:52:40|424.96|420.86|424.9|420.8|424.97|420.87|424.85|420.75|7
1637236370000|2021-11-18 11:52:50|424.89|420.79|424.64|420.54|424.89|420.79|424.64|420.54|17
1637236380000|2021-11-18 11:53:00|424.6|420.5|424.72|420.62|424.77|420.67|424.58|420.48|17
1637236390000|2021-11-18 11:53:10|424.75|420.65|424.2|420.1|424.75|420.65|424.2|420.1|24
1637236400000|2021-11-18 11:53:20|424.19|420.09|423.95|419.85|424.22|420.12|423.95|419.85|9
1637236410000|2021-11-18 11:53:30|423.9|419.8|423.9|419.8|424.06|419.96|423.88|419.78|21
1637236420000|2021-11-18 11:53:40|423.85|419.75|423.9|419.8|423.9|419.8|423.8|419.7|10
1637236430000|2021-11-18 11:53:50|423.8|419.7|424|419.9|424|419.9|423.8|419.7|9
1637236440000|2021-11-18 11:54:00|424.01|419.91|423.92|419.82|424.01|419.91|423.89|419.79|13
1637236450000|2021-11-18 11:54:10|423.93|419.83|423.7|419.6|424|419.9|423.7|419.6|15
1637236460000|2021-11-18 11:54:20|423.77|419.67|423.71|419.61|423.85|419.75|423.7|419.6|14
1637236470000|2021-11-18 11:54:30|423.86|419.76|423.83|419.73|423.87|419.77|423.79|419.69|19
1637236480000|2021-11-18 11:54:40|423.82|419.72|423.5|419.4|423.82|419.72|423.5|419.4|21
1637236490000|2021-11-18 11:54:50|423.58|419.48|423.48|419.38|423.58|419.48|423.39|419.29|11
1637236500000|2021-11-18 11:55:00|423.46|419.36|423.3|419.2|423.51|419.41|423.28|419.18|9
1637236510000|2021-11-18 11:55:10|423.25|419.15|423.11|419.01|423.34|419.24|423.05|418.95|18
1637236520000|2021-11-18 11:55:20|423.03|418.93|422.95|418.85|423.22|419.12|422.9|418.8|13
1637236530000|2021-11-18 11:55:30|422.97|418.87|423|418.9|423.04|418.94|422.97|418.87|10
1637236540000|2021-11-18 11:55:40|423.12|419.02|422.97|418.87|423.12|419.02|422.85|418.75|23
1637236550000|2021-11-18 11:55:50|422.9|418.8|423.1|419|423.16|419.06|422.89|418.79|18
1637236560000|2021-11-18 11:56:00|423.09|418.99|422.82|418.72|423.09|418.99|422.75|418.65|17
1637236570000|2021-11-18 11:56:10|422.81|418.71|422.83|418.73|423.05|418.95|422.7|418.6|22
1637236580000|2021-11-18 11:56:20|422.82|418.72|422.87|418.77|422.88|418.78|422.79|418.69|15
1637236590000|2021-11-18 11:56:30|422.88|418.78|422.75|418.65|422.92|418.82|422.75|418.65|18
1637236600000|2021-11-18 11:56:40|422.79|418.69|422.74|418.64|422.79|418.69|422.6|418.5|22
1637236610000|2021-11-18 11:56:50|422.6|418.5|422.69|418.59|422.75|418.65|422.6|418.5|14
1637236620000|2021-11-18 11:57:00|422.74|418.64|422.56|418.46|422.74|418.64|422.51|418.41|15
1637236630000|2021-11-18 11:57:10|422.48|418.38|422.5|418.4|422.62|418.52|422.48|418.38|12
1637236640000|2021-11-18 11:57:20|422.56|418.46|422.54|418.44|422.61|418.51|422.47|418.37|13
1637236650000|2021-11-18 11:57:30|422.4|418.3|422.1|418|422.54|418.44|422.1|418|10
1637236660000|2021-11-18 11:57:40|422.15|418.05|422.21|418.11|422.34|418.24|422.07|417.97|21
1637236670000|2021-11-18 11:57:50|422.1|418|422.1|418|422.24|418.14|421.99|417.89|17
1637236680000|2021-11-18 11:58:00|422.05|417.95|422.1|418|422.21|418.11|422.04|417.94|23
1637236690000|2021-11-18 11:58:10|422.04|417.94|422.3|418.2|422.3|418.2|422.04|417.94|27
1637236700000|2021-11-18 11:58:20|422.33|418.23|422.15|418.05|422.45|418.35|422.13|418.03|21
1637236710000|2021-11-18 11:58:30|422.2|418.1|422.17|418.07|422.2|418.1|422.09|417.99|19
1637236720000|2021-11-18 11:58:40|422.18|418.08|422.03|417.93|422.21|418.11|421.97|417.87|21
1637236730000|2021-11-18 11:58:50|422.06|417.96|421.96|417.86|422.09|417.99|421.83|417.73|16
1637236740000|2021-11-18 11:59:00|421.97|417.87|422.1|418|422.1|418|421.97|417.87|14
1637236750000|2021-11-18 11:59:10|422.09|417.99|421.81|417.71|422.09|417.99|421.79|417.69|17
1637236760000|2021-11-18 11:59:20|421.8|417.7|421.92|417.82|421.95|417.85|421.75|417.65|8
1637236770000|2021-11-18 11:59:30|421.72|417.62|421.58|417.48|421.79|417.69|421.5|417.4|23
1637236780000|2021-11-18 11:59:40|421.6|417.5|421.6|417.5|421.71|417.61|421.6|417.5|20
1637236790000|2021-11-18 11:59:50|421.61|417.51|421.75|417.65|421.75|417.65|421.58|417.48|22
1637236800000|2021-11-18 12:00:00|421.83|417.73|421.74|417.64|421.91|417.81|421.69|417.59|28
1637236810000|2021-11-18 12:00:10|421.73|417.63|421.63|417.53|421.73|417.63|421.61|417.51|21
1637236820000|2021-11-18 12:00:20|421.62|417.52|421.58|417.48|421.76|417.66|421.58|417.48|21
1637236830000|2021-11-18 12:00:30|421.59|417.49|421.66|417.56|421.69|417.59|421.59|417.49|10
1637236840000|2021-11-18 12:00:40|421.59|417.49|421.86|417.76|421.86|417.76|421.57|417.47|18
1637236850000|2021-11-18 12:00:50|421.93|417.83|421.74|417.64|421.95|417.85|421.7|417.6|24
1637236860000|2021-11-18 12:01:00|421.79|417.69|421.55|417.45|421.85|417.75|421.5|417.4|22
1637236870000|2021-11-18 12:01:10|421.57|417.47|421.41|417.31|421.62|417.52|421.4|417.3|20
1637236880000|2021-11-18 12:01:20|421.4|417.3|421.03|416.93|421.41|417.31|421.01|416.91|19
1637236890000|2021-11-18 12:01:30|421.06|416.96|420.95|416.85|421.06|416.96|420.8|416.7|21
1637236900000|2021-11-18 12:01:40|420.86|416.76|420.7|416.6|420.9|416.8|420.7|416.6|9
1637236910000|2021-11-18 12:01:50|420.9|416.8|420.88|416.78|420.95|416.85|420.7|416.6|12
1637236920000|2021-11-18 12:02:00|421|416.9|421.42|417.32|421.46|417.36|420.88|416.78|27
1637236930000|2021-11-18 12:02:10|421.48|417.38|421.63|417.53|421.63|417.53|421.21|417.11|29
1637236940000|2021-11-18 12:02:20|421.5|417.4|421.65|417.55|421.65|417.55|421.5|417.4|24
1637236950000|2021-11-18 12:02:30|421.75|417.65|422.07|417.97|422.45|418.35|421.7|417.6|23
1637236960000|2021-11-18 12:02:40|422.05|417.95|422.02|417.92|422.22|418.12|421.99|417.89|29
1637236970000|2021-11-18 12:02:50|422|417.9|422.29|418.19|422.45|418.35|422|417.9|28
1637236980000|2021-11-18 12:03:00|422.28|418.18|422.29|418.19|422.39|418.29|422.28|418.18|15
1637236990000|2021-11-18 12:03:10|422.27|418.17|422.21|418.11|422.3|418.2|422.21|418.11|12
1637237000000|2021-11-18 12:03:20|422.18|418.08|422.45|418.35|422.45|418.35|422.18|418.08|9
1637237010000|2021-11-18 12:03:30|422.48|418.38|422.44|418.34|422.52|418.42|422.35|418.25|17
1637237020000|2021-11-18 12:03:40|422.51|418.41|422.85|418.75|422.85|418.75|422.44|418.34|22
1637237030000|2021-11-18 12:03:50|422.87|418.77|423.07|418.97|423.07|418.97|422.87|418.77|20
1637237040000|2021-11-18 12:04:00|423.02|418.92|423.1|419|423.11|419.01|422.98|418.88|8
1637237050000|2021-11-18 12:04:10|423.15|419.05|423.1|419|423.2|419.1|423.1|419|10
1637237060000|2021-11-18 12:04:20|423.15|419.05|423.3|419.2|423.41|419.31|423.15|419.05|17
1637237070000|2021-11-18 12:04:30|423.33|419.23|423.41|419.31|423.41|419.31|423.29|419.19|7
1637237080000|2021-11-18 12:04:40|423.33|419.23|423.31|419.21|423.41|419.31|423.31|419.21|4
1637237090000|2021-11-18 12:04:50|423.28|419.18|423.23|419.13|423.31|419.21|423.2|419.1|14
1637237100000|2021-11-18 12:05:00|423.3|419.2|423.02|418.92|423.3|419.2|423.01|418.91|16
1637237110000|2021-11-18 12:05:10|423.09|418.99|423.2|419.1|423.27|419.17|422.92|418.82|20
1637237120000|2021-11-18 12:05:20|423.29|419.19|423.22|419.12|423.29|419.19|423.21|419.11|13
1637237130000|2021-11-18 12:05:30|423.3|419.2|423.26|419.16|423.3|419.2|423.21|419.11|8
1637237140000|2021-11-18 12:05:40|423.28|419.18|423.3|419.2|423.3|419.2|423.28|419.18|2
1637237150000|2021-11-18 12:05:50|423.4|419.3|423.3|419.2|423.41|419.31|423.28|419.18|8
1637237160000|2021-11-18 12:06:00|423.1|419|421.45|417.35|423.1|419|421.25|417.15|25
1637237170000|2021-11-18 12:06:10|421.58|417.48|421.82|417.72|421.82|417.72|421.48|417.38|31
1637237180000|2021-11-18 12:06:20|421.74|417.64|421.8|417.7|422.25|418.15|421.74|417.64|28
1637237190000|2021-11-18 12:06:30|421.83|417.73|421.7|417.6|421.83|417.73|421.65|417.55|20
1637237200000|2021-11-18 12:06:40|421.6|417.5|421.22|417.12|421.65|417.55|421.12|417.02|24
1637237210000|2021-11-18 12:06:50|421.25|417.15|420.8|416.7|421.34|417.24|420.5|416.4|22
1637237220000|2021-11-18 12:07:00|420.85|416.75|420.02|415.92|420.85|416.75|419.9|415.8|31
1637237230000|2021-11-18 12:07:10|419.97|415.87|420|415.9|420.06|415.96|419.9|415.8|27
1637237240000|2021-11-18 12:07:20|419.97|415.87|419.65|415.55|419.97|415.87|419.59|415.49|28
1637237250000|2021-11-18 12:07:30|419.7|415.6|419.54|415.44|419.75|415.65|419.4|415.3|27
1637237260000|2021-11-18 12:07:40|419.5|415.4|419.55|415.45|419.61|415.51|419.38|415.28|19
1637237270000|2021-11-18 12:07:50|419.7|415.6|419.85|415.75|419.9|415.8|419.59|415.49|16
1637237280000|2021-11-18 12:08:00|419.83|415.73|420.06|415.96|420.15|416.05|419.83|415.73|21
1637237290000|2021-11-18 12:08:10|420.05|415.95|420.54|416.44|420.55|416.45|420|415.9|24
1637237300000|2021-11-18 12:08:20|420.55|416.45|420.56|416.46|420.66|416.56|420.5|416.4|21
1637237310000|2021-11-18 12:08:30|420.55|416.45|420.25|416.15|420.56|416.46|420.17|416.07|19
1637237320000|2021-11-18 12:08:40|420.26|416.16|419.74|415.64|420.31|416.21|419.74|415.64|22
1637237330000|2021-11-18 12:08:50|419.67|415.57|419.4|415.3|419.7|415.6|419.07|414.97|18
1637237340000|2021-11-18 12:09:00|419.39|415.29|419.84|415.74|419.9|415.8|419.32|415.22|29
1637237350000|2021-11-18 12:09:10|419.79|415.69|420.32|416.22|420.48|416.38|419.7|415.6|27
1637237360000|2021-11-18 12:09:20|420.35|416.25|421.08|416.98|421.48|417.38|420.35|416.25|34
1637237370000|2021-11-18 12:09:30|421.1|417|420.92|416.82|421.26|417.16|420.81|416.71|32
1637237380000|2021-11-18 12:09:40|420.94|416.84|421.6|417.5|421.69|417.59|420.93|416.83|30
1637237390000|2021-11-18 12:09:50|421.65|417.55|421.78|417.68|421.85|417.75|421.6|417.5|31
1637237400000|2021-11-18 12:10:00|421.8|417.7|421.58|417.48|422.05|417.95|421.58|417.48|33
1637237410000|2021-11-18 12:10:10|421.59|417.49|421.34|417.24|421.6|417.5|421.23|417.13|26
1637237420000|2021-11-18 12:10:20|421.43|417.33|421.65|417.55|421.65|417.55|421.32|417.22|25
1637237430000|2021-11-18 12:10:30|421.68|417.58|422.18|418.08|422.22|418.12|421.55|417.45|28
1637237440000|2021-11-18 12:10:40|422.2|418.1|422.8|418.7|422.83|418.73|422.2|418.1|27
1637237450000|2021-11-18 12:10:50|422.75|418.65|423.16|419.06|423.32|419.22|422.74|418.64|32
1637237460000|2021-11-18 12:11:00|423.13|419.03|422.7|418.6|423.26|419.16|422.7|418.6|30
1637237470000|2021-11-18 12:11:10|422.72|418.62|422.76|418.66|422.76|418.66|422.52|418.42|20
1637237480000|2021-11-18 12:11:20|422.88|418.78|422.99|418.89|423|418.9|422.73|418.63|20
1637237490000|2021-11-18 12:11:30|423|418.9|423.08|418.98|423.32|419.22|422.96|418.86|22
1637237500000|2021-11-18 12:11:40|423.09|418.99|422.97|418.87|423.09|418.99|422.8|418.7|23
1637237510000|2021-11-18 12:11:50|423.05|418.95|422.75|418.65|423.16|419.06|422.75|418.65|23
1637237520000|2021-11-18 12:12:00|422.77|418.67|422.85|418.75|422.85|418.75|422.51|418.41|23
1637237530000|2021-11-18 12:12:10|422.8|418.7|422.94|418.84|422.95|418.85|422.73|418.63|19
1637237540000|2021-11-18 12:12:20|422.92|418.82|422.93|418.83|423.02|418.92|422.84|418.74|17
1637237550000|2021-11-18 12:12:30|422.94|418.84|422.7|418.6|422.95|418.85|422.7|418.6|10
1637237560000|2021-11-18 12:12:40|422.8|418.7|422.85|418.75|422.85|418.75|422.8|418.7|5
1637237570000|2021-11-18 12:12:50|422.8|418.7|422.69|418.59|422.8|418.7|422.6|418.5|13
1637237580000|2021-11-18 12:13:00|422.6|418.5|422.85|418.75|422.95|418.85|422.55|418.45|20
1637237590000|2021-11-18 12:13:10|422.7|418.6|423|418.9|423.15|419.05|422.7|418.6|18
1637237600000|2021-11-18 12:13:20|423.03|418.93|423.22|419.12|423.22|419.12|423|418.9|18
1637237610000|2021-11-18 12:13:30|423.17|419.07|423.3|419.2|423.3|419.2|423.12|419.02|18
1637237620000|2021-11-18 12:13:40|423.39|419.29|423.09|418.99|423.4|419.3|422.9|418.8|22
1637237630000|2021-11-18 12:13:50|423.1|419|423.25|419.15|423.25|419.15|422.9|418.8|14
1637237640000|2021-11-18 12:14:00|423.22|419.12|423.76|419.66|423.76|419.66|423.17|419.07|23
1637237650000|2021-11-18 12:14:10|423.78|419.68|423.72|419.62|423.84|419.74|423.49|419.39|21
1637237660000|2021-11-18 12:14:20|423.71|419.61|423.75|419.65|423.79|419.69|423.69|419.59|21
1637237670000|2021-11-18 12:14:30|423.72|419.62|423.1|419|423.74|419.64|423.1|419|19
1637237680000|2021-11-18 12:14:40|423.15|419.05|423.45|419.35|423.45|419.35|423.05|418.95|27
1637237690000|2021-11-18 12:14:50|423.43|419.33|423.78|419.68|423.85|419.75|423.33|419.23|30
1637237700000|2021-11-18 12:15:00|423.76|419.66|423.87|419.77|423.95|419.85|423.62|419.52|18
1637237710000|2021-11-18 12:15:10|423.85|419.75|423.65|419.55|423.86|419.76|423.6|419.5|23
1637237720000|2021-11-18 12:15:20|423.79|419.69|423.54|419.44|423.79|419.69|423.48|419.38|23
1637237730000|2021-11-18 12:15:30|423.52|419.42|423.47|419.37|423.65|419.55|423.45|419.35|27
1637237740000|2021-11-18 12:15:40|423.45|419.35|423.19|419.09|423.45|419.35|423|418.9|21
1637237750000|2021-11-18 12:15:50|423.2|419.1|423.15|419.05|423.2|419.1|422.99|418.89|16
1637237760000|2021-11-18 12:16:00|423.18|419.08|422.9|418.8|423.18|419.08|422.9|418.8|15
1637237770000|2021-11-18 12:16:10|422.85|418.75|422.5|418.4|422.85|418.75|422.45|418.35|14
1637237780000|2021-11-18 12:16:20|422.54|418.44|422.5|418.4|422.6|418.5|422.38|418.28|17
1637237790000|2021-11-18 12:16:30|422.6|418.5|422.45|418.35|422.65|418.55|422.45|418.35|20
1637237800000|2021-11-18 12:16:40|422.34|418.24|422.15|418.05|422.45|418.35|422.15|418.05|17
1637237810000|2021-11-18 12:16:50|422.14|418.04|421.94|417.84|422.2|418.1|421.94|417.84|23
1637237820000|2021-11-18 12:17:00|421.95|417.85|421.95|417.85|422.01|417.91|421.88|417.78|23
1637237830000|2021-11-18 12:17:10|421.96|417.86|421.82|417.72|422.03|417.93|421.71|417.61|18
1637237840000|2021-11-18 12:17:20|421.51|417.41|421.98|417.88|421.98|417.88|421.51|417.41|16
1637237850000|2021-11-18 12:17:30|421.91|417.81|421.98|417.88|421.98|417.88|421.83|417.73|4
1637237860000|2021-11-18 12:17:40|421.89|417.79|421.98|417.88|421.98|417.88|421.89|417.79|2
1637237870000|2021-11-18 12:17:50|421.85|417.75|422.05|417.95|422.2|418.1|421.76|417.66|24
1637237880000|2021-11-18 12:18:00|422.08|417.98|422.65|418.55|422.77|418.67|422.08|417.98|30
1637237890000|2021-11-18 12:18:10|422.55|418.45|421.94|417.84|422.55|418.45|421.94|417.84|23
1637237900000|2021-11-18 12:18:20|422.02|417.92|422.56|418.46|422.56|418.46|422.02|417.92|27
1637237910000|2021-11-18 12:18:30|422.58|418.48|422.95|418.85|422.95|418.85|422.45|418.35|23
1637237920000|2021-11-18 12:18:40|422.96|418.86|423.45|419.35|423.63|419.53|422.96|418.86|30
1637237930000|2021-11-18 12:18:50|423.51|419.41|423.72|419.62|423.81|419.71|423.38|419.28|22
1637237940000|2021-11-18 12:19:00|423.75|419.65|424.03|419.93|424.15|420.05|423.75|419.65|21
1637237950000|2021-11-18 12:19:10|424|419.9|424.28|420.18|424.37|420.27|424|419.9|23
1637237960000|2021-11-18 12:19:20|424.29|420.19|424.69|420.59|424.71|420.61|424.29|420.19|24
1637237970000|2021-11-18 12:19:30|424.6|420.5|425.19|421.09|425.31|421.21|424.6|420.5|32
1637237980000|2021-11-18 12:19:40|425.21|421.11|425.15|421.05|425.55|421.45|425.15|421.05|34
1637237990000|2021-11-18 12:19:50|425.1|421|425.05|420.95|425.25|421.15|425.05|420.95|25
1637238000000|2021-11-18 12:20:00|425.11|421.01|425.5|421.4|425.6|421.5|425|420.9|28
1637238010000|2021-11-18 12:20:10|425.51|421.41|425.46|421.36|425.61|421.51|425.4|421.3|26
1637238020000|2021-11-18 12:20:20|425.45|421.35|425.37|421.27|425.63|421.53|425.37|421.27|21
1637238030000|2021-11-18 12:20:30|425.38|421.28|425.11|421.01|425.54|421.44|425.11|421.01|19
1637238040000|2021-11-18 12:20:40|425.09|420.99|425.19|421.09|425.24|421.14|424.95|420.85|28
1637238050000|2021-11-18 12:20:50|425.21|421.11|425.58|421.48|425.65|421.55|425.19|421.09|23
1637238060000|2021-11-18 12:21:00|425.63|421.53|426|421.9|426.14|422.04|425.51|421.41|27
1637238070000|2021-11-18 12:21:10|426.08|421.98|426.51|422.41|426.56|422.46|426|421.9|22
1637238080000|2021-11-18 12:21:20|426.52|422.42|426.17|422.07|426.52|422.42|426.17|422.07|26
1637238090000|2021-11-18 12:21:30|426.15|422.05|425.92|421.82|426.25|422.15|425.92|421.82|26
1637238100000|2021-11-18 12:21:40|425.87|421.77|426|421.9|426.04|421.94|425.87|421.77|19
1637238110000|2021-11-18 12:21:50|426.03|421.93|425.65|421.55|426.03|421.93|425.46|421.36|28
1637238120000|2021-11-18 12:22:00|425.61|421.51|425.45|421.35|425.72|421.62|425.33|421.23|22
1637238130000|2021-11-18 12:22:10|425.53|421.43|425.54|421.44|425.74|421.64|425.34|421.24|19
1637238140000|2021-11-18 12:22:20|425.46|421.36|425.54|421.44|425.74|421.64|425.42|421.32|17
1637238150000|2021-11-18 12:22:30|425.5|421.4|425.52|421.42|425.69|421.59|425.5|421.4|15
1637238160000|2021-11-18 12:22:40|425.53|421.43|425.95|421.85|425.95|421.85|425.42|421.32|23
1637238170000|2021-11-18 12:22:50|425.94|421.84|425.79|421.69|425.94|421.84|425.73|421.63|11
1637238180000|2021-11-18 12:23:00|425.55|421.45|425.26|421.16|425.75|421.65|425.26|421.16|14
1637238190000|2021-11-18 12:23:10|425.56|421.46|424.96|420.86|425.56|421.46|424.96|420.86|18
1637238200000|2021-11-18 12:23:20|425.03|420.93|424.92|420.82|425.04|420.94|424.76|420.66|24
1637238210000|2021-11-18 12:23:30|424.76|420.66|424.79|420.69|424.9|420.8|424.75|420.65|16
1637238220000|2021-11-18 12:23:40|424.65|420.55|424.09|419.99|424.65|420.55|424.09|419.99|17
1637238230000|2021-11-18 12:23:50|424.26|420.16|424.08|419.98|424.26|420.16|424.05|419.95|27
1637238240000|2021-11-18 12:24:00|424.05|419.95|424.26|420.16|424.29|420.19|424.05|419.95|18
1637238250000|2021-11-18 12:24:10|424.28|420.18|424.15|420.05|424.33|420.23|424.12|420.02|15
1637238260000|2021-11-18 12:24:20|424.16|420.06|424.2|420.1|424.4|420.3|424.11|420.01|22
1637238270000|2021-11-18 12:24:30|424.22|420.12|424.26|420.16|424.28|420.18|424.16|420.06|13
1637238280000|2021-11-18 12:24:40|424.27|420.17|423.88|419.78|424.27|420.17|423.88|419.78|15
1637238290000|2021-11-18 12:24:50|423.8|419.7|423.75|419.65|423.85|419.75|423.74|419.64|7
1637238300000|2021-11-18 12:25:00|423.7|419.6|423.7|419.6|423.74|419.64|423.7|419.6|3
1637238310000|2021-11-18 12:25:10|423.73|419.63|423.64|419.54|423.73|419.63|423.51|419.41|11
1637238320000|2021-11-18 12:25:20|423.63|419.53|423.32|419.22|423.63|419.53|423.2|419.1|19
1637238330000|2021-11-18 12:25:30|423.28|419.18|423.21|419.11|423.38|419.28|423.21|419.11|7
1637238340000|2021-11-18 12:25:40|423.3|419.2|423.08|418.98|423.4|419.3|422.99|418.89|14
1637238350000|2021-11-18 12:25:50|423.06|418.96|423.07|418.97|423.19|419.09|422.87|418.77|18
1637238360000|2021-11-18 12:26:00|423.09|418.99|423.56|419.46|423.56|419.46|423.09|418.99|25
1637238370000|2021-11-18 12:26:10|423.57|419.47|423.28|419.18|423.57|419.47|423.19|419.09|14
1637238380000|2021-11-18 12:26:20|423.29|419.19|422.95|418.85|423.35|419.25|422.95|418.85|19
1637238390000|2021-11-18 12:26:30|422.9|418.8|422.9|418.8|423.06|418.96|422.88|418.78|5
1637238400000|2021-11-18 12:26:40|423|418.9|423.01|418.91|423.02|418.92|422.9|418.8|7
1637238410000|2021-11-18 12:26:50|423.04|418.94|423.13|419.03|423.14|419.04|422.93|418.83|16
1637238420000|2021-11-18 12:27:00|423.11|419.01|422.82|418.72|423.12|419.02|422.82|418.72|17
1637238430000|2021-11-18 12:27:10|422.8|418.7|423.27|419.17|423.27|419.17|422.8|418.7|27
1637238440000|2021-11-18 12:27:20|423.22|419.12|423.22|419.12|423.45|419.35|423.22|419.12|16
1637238450000|2021-11-18 12:27:30|423.17|419.07|423.2|419.1|423.2|419.1|423.14|419.04|10
1637238460000|2021-11-18 12:27:40|423.09|418.99|422.48|418.38|423.43|419.33|422.48|418.38|16
1637238470000|2021-11-18 12:27:50|422.24|418.14|422.1|418|422.24|418.14|421.49|417.39|30
1637238480000|2021-11-18 12:28:00|422.12|418.02|422.18|418.08|422.24|418.14|422.08|417.98|29
1637238490000|2021-11-18 12:28:10|422.2|418.1|422.15|418.05|422.32|418.22|422.08|417.98|20
1637238500000|2021-11-18 12:28:20|422.14|418.04|422.14|418.04|422.16|418.06|421.93|417.83|15
1637238510000|2021-11-18 12:28:30|422.04|417.94|422.06|417.96|422.18|418.08|421.95|417.85|20
1637238520000|2021-11-18 12:28:40|422.08|417.98|422.1|418|422.15|418.05|421.89|417.79|22
1637238530000|2021-11-18 12:28:50|422.13|418.03|422.3|418.2|422.5|418.4|422.13|418.03|20
1637238540000|2021-11-18 12:29:00|422.33|418.23|422.42|418.32|422.55|418.45|422.25|418.15|24
1637238550000|2021-11-18 12:29:10|422.51|418.41|422.84|418.74|422.85|418.75|422.51|418.41|24
1637238560000|2021-11-18 12:29:20|422.85|418.75|422.45|418.35|422.94|418.84|422.45|418.35|22
1637238570000|2021-11-18 12:29:30|422.41|418.31|422.57|418.47|422.65|418.55|422.27|418.17|23
1637238580000|2021-11-18 12:29:40|422.56|418.46|422.64|418.54|422.67|418.57|422.52|418.42|14
1637238590000|2021-11-18 12:29:50|422.63|418.53|422.36|418.26|422.63|418.53|422.23|418.13|19
1637238600000|2021-11-18 12:30:00|422.32|418.22|422.93|418.83|422.95|418.85|422.25|418.15|26
1637238610000|2021-11-18 12:30:10|422.95|418.85|422.9|418.8|423.04|418.94|422.82|418.72|19
1637238620000|2021-11-18 12:30:20|422.82|418.72|422.96|418.86|423.06|418.96|422.82|418.72|19
1637238630000|2021-11-18 12:30:30|423|418.9|423.15|419.05|423.19|419.09|422.89|418.79|27
1637238640000|2021-11-18 12:30:40|423.16|419.06|423.26|419.16|423.28|419.18|423.13|419.03|21
1637238650000|2021-11-18 12:30:50|423.27|419.17|423.27|419.17|423.28|419.18|423.07|418.97|10
1637238660000|2021-11-18 12:31:00|423.3|419.2|423.36|419.26|423.41|419.31|423.15|419.05|21
1637238670000|2021-11-18 12:31:10|423.37|419.27|423.42|419.32|423.42|419.32|423.26|419.16|12
1637238680000|2021-11-18 12:31:20|423.34|419.24|423.19|419.09|423.41|419.31|423.15|419.05|18
1637238690000|2021-11-18 12:31:30|423.18|419.08|423.39|419.29|423.41|419.31|423.18|419.08|20
1637238700000|2021-11-18 12:31:40|423.33|419.23|423.5|419.4|423.5|419.4|423.33|419.23|13
1637238710000|2021-11-18 12:31:50|423.52|419.42|423.15|419.05|423.56|419.46|423.15|419.05|15
1637238720000|2021-11-18 12:32:00|423.34|419.24|423.48|419.38|423.48|419.38|423.19|419.09|28
1637238730000|2021-11-18 12:32:10|423.49|419.39|423.32|419.22|423.51|419.41|423.28|419.18|15
1637238740000|2021-11-18 12:32:20|423.24|419.14|423.25|419.15|423.27|419.17|423.14|419.04|22
1637238750000|2021-11-18 12:32:30|423.26|419.16|423|418.9|423.27|419.17|422.95|418.85|22
1637238760000|2021-11-18 12:32:40|422.99|418.89|422.72|418.62|423.01|418.91|422.72|418.62|23
1637238770000|2021-11-18 12:32:50|422.74|418.64|422.6|418.5|422.74|418.64|422.54|418.44|10
1637238780000|2021-11-18 12:33:00|422.58|418.48|422.66|418.56|422.73|418.63|422.54|418.44|18
1637238790000|2021-11-18 12:33:10|422.67|418.57|422.93|418.83|422.95|418.85|422.6|418.5|21
1637238800000|2021-11-18 12:33:20|422.94|418.84|422.8|418.7|422.94|418.84|422.68|418.58|16
1637238810000|2021-11-18 12:33:30|422.73|418.63|422.6|418.5|422.76|418.66|422.51|418.41|21
1637238820000|2021-11-18 12:33:40|422.56|418.46|422.7|418.6|422.7|418.6|422.56|418.46|15
1637238830000|2021-11-18 12:33:50|422.71|418.61|422.8|418.7|422.81|418.71|422.64|418.54|21
1637238840000|2021-11-18 12:34:00|422.81|418.71|422.61|418.51|422.94|418.84|422.61|418.51|19
1637238850000|2021-11-18 12:34:10|422.6|418.5|422.29|418.19|422.6|418.5|422.29|418.19|14
1637238860000|2021-11-18 12:34:20|422.34|418.24|422.38|418.28|422.45|418.35|422.32|418.22|13
1637238870000|2021-11-18 12:34:30|422.39|418.29|422.37|418.27|422.39|418.29|422.34|418.24|12
1637238880000|2021-11-18 12:34:40|422.25|418.15|422.31|418.21|422.34|418.24|422.07|417.97|13
1637238890000|2021-11-18 12:34:50|422.05|417.95|422.31|418.21|422.31|418.21|422.05|417.95|2
1637238900000|2021-11-18 12:35:00|422.02|417.92|422.15|418.05|422.31|418.21|422.02|417.92|4
1637238910000|2021-11-18 12:35:10|422.21|418.11|422.31|418.21|422.31|418.21|422.17|418.07|7
1637238920000|2021-11-18 12:35:20|422.24|418.14|421.88|417.78|422.31|418.21|421.88|417.78|12
1637238930000|2021-11-18 12:35:30|421.85|417.75|421.82|417.72|421.85|417.75|421.82|417.72|2
1637238940000|2021-11-18 12:35:40|421.78|417.68|421.75|417.65|422.06|417.96|421.7|417.6|11
1637238950000|2021-11-18 12:35:50|421.7|417.6|421.74|417.64|421.77|417.67|421.66|417.56|12
1637238960000|2021-11-18 12:36:00|421.69|417.59|421.53|417.43|421.69|417.59|421.53|417.43|16
1637238970000|2021-11-18 12:36:10|421.5|417.4|421.45|417.35|421.56|417.46|421.41|417.31|19
1637238980000|2021-11-18 12:36:20|421.46|417.36|421.45|417.35|421.46|417.36|421.38|417.28|9
1637238990000|2021-11-18 12:36:30|421.43|417.33|421.25|417.15|421.43|417.33|421.25|417.15|6
1637239000000|2021-11-18 12:36:40|421.21|417.11|421.06|416.96|421.22|417.12|421.01|416.91|11
1637239010000|2021-11-18 12:36:50|421.02|416.92|420.96|416.86|421.18|417.08|420.96|416.86|11
1637239020000|2021-11-18 12:37:00|420.95|416.85|421.17|417.07|421.17|417.07|420.95|416.85|11
1637239030000|2021-11-18 12:37:10|421.11|417.01|421.3|417.2|421.3|417.2|421.1|417|12
1637239040000|2021-11-18 12:37:20|421.23|417.13|421.22|417.12|421.29|417.19|421.18|417.08|16
1637239050000|2021-11-18 12:37:30|421.26|417.16|421.18|417.08|421.26|417.16|421.18|417.08|5
1637239060000|2021-11-18 12:37:40|421.22|417.12|421.19|417.09|421.22|417.12|421.05|416.95|4
1637239070000|2021-11-18 12:37:50|421.17|417.07|420.86|416.76|421.17|417.07|420.7|416.6|16
1637239080000|2021-11-18 12:38:00|420.9|416.8|420.88|416.78|420.9|416.8|420.8|416.7|7
1637239090000|2021-11-18 12:38:10|420.89|416.79|421|416.9|421.01|416.91|420.8|416.7|12
1637239100000|2021-11-18 12:38:20|421.05|416.95|421.21|417.11|421.35|417.25|421.04|416.94|20
1637239110000|2021-11-18 12:38:30|421.12|417.02|421|416.9|421.12|417.02|420.86|416.76|17
1637239120000|2021-11-18 12:38:40|420.97|416.87|420.76|416.66|420.97|416.87|420.7|416.6|20
1637239130000|2021-11-18 12:38:50|420.72|416.62|420.71|416.61|420.76|416.66|420.63|416.53|18
1637239140000|2021-11-18 12:39:00|420.54|416.44|420.55|416.45|420.8|416.7|420.45|416.35|10
1637239150000|2021-11-18 12:39:10|420.5|416.4|420.35|416.25|420.53|416.43|420.3|416.2|24
1637239160000|2021-11-18 12:39:20|420.32|416.22|420.19|416.09|420.32|416.22|420.11|416.01|16
1637239170000|2021-11-18 12:39:30|420.18|416.08|420.59|416.49|420.59|416.49|420.18|416.08|23
1637239180000|2021-11-18 12:39:40|420.6|416.5|420.13|416.03|420.65|416.55|420.08|415.98|22
1637239190000|2021-11-18 12:39:50|420.15|416.05|420|415.9|420.24|416.14|419.77|415.67|18
1637239200000|2021-11-18 12:40:00|419.9|415.8|419.9|415.8|420|415.9|419.78|415.68|11
1637239210000|2021-11-18 12:40:10|419.78|415.68|419.9|415.8|420.04|415.94|419.78|415.68|15
1637239220000|2021-11-18 12:40:20|420.1|416|419.87|415.77|420.1|416|419.77|415.67|10
1637239230000|2021-11-18 12:40:30|419.91|415.81|420.09|415.99|420.1|416|419.8|415.7|14
1637239240000|2021-11-18 12:40:40|420.23|416.13|420.08|415.98|420.26|416.16|420.06|415.96|17
1637239250000|2021-11-18 12:40:50|420.02|415.92|419.95|415.85|420.13|416.03|419.8|415.7|14
1637239260000|2021-11-18 12:41:00|419.91|415.81|419.95|415.85|420.01|415.91|419.9|415.8|12
1637239270000|2021-11-18 12:41:10|419.93|415.83|420.28|416.18|420.35|416.25|419.93|415.83|22
1637239280000|2021-11-18 12:41:20|420.27|416.17|420.1|416|420.28|416.18|419.96|415.86|24
1637239290000|2021-11-18 12:41:30|420.14|416.04|420.06|415.96|420.29|416.19|420.06|415.96|12
1637239300000|2021-11-18 12:41:40|420.08|415.98|420.14|416.04|420.15|416.05|419.9|415.8|15
1637239310000|2021-11-18 12:41:50|420.11|416.01|420.01|415.91|420.14|416.04|419.9|415.8|12
1637239320000|2021-11-18 12:42:00|420|415.9|419.68|415.58|420.08|415.98|419.59|415.49|18
1637239330000|2021-11-18 12:42:10|419.71|415.61|419.71|415.61|419.79|415.69|419.59|415.49|19
1637239340000|2021-11-18 12:42:20|419.7|415.6|419.78|415.68|419.81|415.71|419.63|415.53|20
1637239350000|2021-11-18 12:42:30|419.81|415.71|419.88|415.78|419.95|415.85|419.6|415.5|23
1637239360000|2021-11-18 12:42:40|420.05|415.95|419.85|415.75|420.05|415.95|419.79|415.69|17
1637239370000|2021-11-18 12:42:50|419.91|415.81|419.87|415.77|419.95|415.85|419.87|415.77|13
1637239380000|2021-11-18 12:43:00|419.9|415.8|420.43|416.33|420.45|416.35|419.9|415.8|19
1637239390000|2021-11-18 12:43:10|420.4|416.3|420.39|416.29|420.6|416.5|420.31|416.21|25
1637239400000|2021-11-18 12:43:20|420.6|416.5|420.58|416.48|420.6|416.5|420.51|416.41|17
1637239410000|2021-11-18 12:43:30|420.61|416.51|420.47|416.37|420.71|416.61|420.47|416.37|20
1637239420000|2021-11-18 12:43:40|420.5|416.4|420.53|416.43|420.65|416.55|420.48|416.38|16
1637239430000|2021-11-18 12:43:50|420.55|416.45|420.64|416.54|420.64|416.54|420.55|416.45|7
1637239440000|2021-11-18 12:44:00|420.63|416.53|420.62|416.52|420.63|416.53|420.45|416.35|8
1637239450000|2021-11-18 12:44:10|420.39|416.29|420.51|416.41|420.59|416.49|420.39|416.29|17
1637239460000|2021-11-18 12:44:20|420.52|416.42|420.25|416.15|420.58|416.48|420.25|416.15|14
1637239470000|2021-11-18 12:44:30|420.2|416.1|420.3|416.2|420.3|416.2|420.13|416.03|8
1637239480000|2021-11-18 12:44:40|420.38|416.28|420.25|416.15|420.38|416.28|420.22|416.12|15
1637239490000|2021-11-18 12:44:50|420.2|416.1|420.42|416.32|420.5|416.4|420.2|416.1|19
1637239500000|2021-11-18 12:45:00|420.5|416.4|420.58|416.48|420.67|416.57|420.42|416.32|21
1637239510000|2021-11-18 12:45:10|420.57|416.47|420.51|416.41|420.57|416.47|420.48|416.38|11
1637239520000|2021-11-18 12:45:20|420.52|416.42|420.59|416.49|420.74|416.64|420.43|416.33|22
1637239530000|2021-11-18 12:45:30|420.56|416.46|420.65|416.55|420.72|416.62|420.55|416.45|22
1637239540000|2021-11-18 12:45:40|420.63|416.53|420.93|416.83|420.93|416.83|420.63|416.53|22
1637239550000|2021-11-18 12:45:50|420.94|416.84|421.04|416.94|421.14|417.04|420.9|416.8|18
1637239560000|2021-11-18 12:46:00|421.01|416.91|420.78|416.68|421.12|417.02|420.7|416.6|20
1637239570000|2021-11-18 12:46:10|420.75|416.65|420.76|416.66|420.81|416.71|420.71|416.61|14
1637239580000|2021-11-18 12:46:20|420.92|416.82|420.87|416.77|420.92|416.82|420.7|416.6|14
1637239590000|2021-11-18 12:46:30|420.86|416.76|420.81|416.71|420.86|416.76|420.6|416.5|20
1637239600000|2021-11-18 12:46:40|420.8|416.7|420.92|416.82|420.96|416.86|420.7|416.6|21
1637239610000|2021-11-18 12:46:50|420.93|416.83|420.92|416.82|420.93|416.83|420.92|416.82|2
1637239620000|2021-11-18 12:47:00|420.91|416.81|420.9|416.8|420.98|416.88|420.85|416.75|9
1637239630000|2021-11-18 12:47:10|420.88|416.78|421|416.9|421.02|416.92|420.83|416.73|11
1637239640000|2021-11-18 12:47:20|421.01|416.91|420.9|416.8|421.08|416.98|420.9|416.8|18
1637239650000|2021-11-18 12:47:30|420.98|416.88|420.87|416.77|420.98|416.88|420.86|416.76|13
1637239660000|2021-11-18 12:47:40|420.86|416.76|420.98|416.88|421.01|416.91|420.85|416.75|16
1637239670000|2021-11-18 12:47:50|420.97|416.87|421.03|416.93|421.04|416.94|420.89|416.79|12
1637239680000|2021-11-18 12:48:00|420.95|416.85|421.03|416.93|421.05|416.95|420.88|416.78|11
1637239690000|2021-11-18 12:48:10|421.02|416.92|421.08|416.98|421.1|417|420.94|416.84|13
1637239700000|2021-11-18 12:48:20|421|416.9|421.18|417.08|421.19|417.09|421|416.9|13
1637239710000|2021-11-18 12:48:30|421.17|417.07|420.99|416.89|421.18|417.08|420.99|416.89|5
1637239720000|2021-11-18 12:48:40|421.17|417.07|421.15|417.05|421.17|417.07|420.99|416.89|6
1637239730000|2021-11-18 12:48:50|421.08|416.98|421.16|417.06|421.17|417.07|420.98|416.88|8
1637239740000|2021-11-18 12:49:00|421.21|417.11|421.49|417.39|421.49|417.39|421.17|417.07|26
1637239750000|2021-11-18 12:49:10|421.5|417.4|421.41|417.31|421.5|417.4|421.38|417.28|12
1637239760000|2021-11-18 12:49:20|421.4|417.3|421.55|417.45|421.55|417.45|421.33|417.23|11
1637239770000|2021-11-18 12:49:30|421.57|417.47|421.6|417.5|421.67|417.57|421.46|417.36|15
1637239780000|2021-11-18 12:49:40|421.62|417.52|421.67|417.57|421.79|417.69|421.6|417.5|18
1637239790000|2021-11-18 12:49:50|421.68|417.58|421.51|417.41|421.72|417.62|421.51|417.41|13
1637239800000|2021-11-18 12:50:00|421.69|417.59|421.58|417.48|421.7|417.6|421.51|417.41|9
1637239810000|2021-11-18 12:50:10|421.68|417.58|421.7|417.6|421.73|417.63|421.61|417.51|17
1637239820000|2021-11-18 12:50:20|421.68|417.58|421.66|417.56|421.73|417.63|421.65|417.55|12
1637239830000|2021-11-18 12:50:30|421.65|417.55|421.5|417.4|421.69|417.59|421.5|417.4|8
1637239840000|2021-11-18 12:50:40|421.45|417.35|421.4|417.3|421.51|417.41|421.35|417.25|10
1637239850000|2021-11-18 12:50:50|421.34|417.24|421.4|417.3|421.4|417.3|421.34|417.24|6
1637239860000|2021-11-18 12:51:00|421.37|417.27|421.4|417.3|421.4|417.3|421.29|417.19|8
1637239870000|2021-11-18 12:51:10|421.42|417.32|421.59|417.49|421.59|417.49|421.41|417.31|16
1637239880000|2021-11-18 12:51:20|421.6|417.5|421.5|417.4|421.6|417.5|421.49|417.39|10
1637239890000|2021-11-18 12:51:30|421.43|417.33|421.2|417.1|421.49|417.39|421.15|417.05|18
1637239900000|2021-11-18 12:51:40|421.17|417.07|421.11|417.01|421.17|417.07|421.09|416.99|7
1637239910000|2021-11-18 12:51:50|421.1|417|420.8|416.7|421.11|417.01|420.8|416.7|13
1637239920000|2021-11-18 12:52:00|420.85|416.75|420.51|416.41|420.85|416.75|420.5|416.4|17
1637239930000|2021-11-18 12:52:10|420.5|416.4|420.32|416.22|420.5|416.4|420.25|416.15|17
1637239940000|2021-11-18 12:52:20|420.28|416.18|420.2|416.1|420.33|416.23|420.18|416.08|20
1637239950000|2021-11-18 12:52:30|420.24|416.14|420.06|415.96|420.24|416.14|420.02|415.92|19
1637239960000|2021-11-18 12:52:40|420.1|416|420.09|415.99|420.22|416.12|419.99|415.89|17
1637239970000|2021-11-18 12:52:50|420.22|416.12|420.05|415.95|420.22|416.12|420.01|415.91|12
1637239980000|2021-11-18 12:53:00|420.16|416.06|420.16|416.06|420.16|416.06|420.03|415.93|4
1637239990000|2021-11-18 12:53:10|420.02|415.92|420.16|416.06|420.16|416.06|420.02|415.92|4
1637240000000|2021-11-18 12:53:20|419.82|415.72|420.01|415.91|420.1|416|419.77|415.67|17
1637240010000|2021-11-18 12:53:30|419.95|415.85|420|415.9|420.03|415.93|419.87|415.77|10
1637240020000|2021-11-18 12:53:40|419.84|415.74|420.15|416.05|420.19|416.09|419.84|415.74|19
1637240030000|2021-11-18 12:53:50|420.19|416.09|420.13|416.03|420.19|416.09|419.94|415.84|9
1637240040000|2021-11-18 12:54:00|419.8|415.7|419.56|415.46|420|415.9|419.56|415.46|16
1637240050000|2021-11-18 12:54:10|419.54|415.44|419.33|415.23|419.61|415.51|419.32|415.22|15
1637240060000|2021-11-18 12:54:20|419.3|415.2|419|414.9|419.42|415.32|418.55|414.45|31
1637240070000|2021-11-18 12:54:30|419.02|414.92|418.51|414.41|419.1|415|418.51|414.41|30
1637240080000|2021-11-18 12:54:40|418.55|414.45|418.45|414.35|418.7|414.6|418.4|414.3|34
1637240090000|2021-11-18 12:54:50|418.38|414.28|417.9|413.8|418.4|414.3|417.9|413.8|25
1637240100000|2021-11-18 12:55:00|417.85|413.75|418.16|414.06|418.16|414.06|417.75|413.65|16
1637240110000|2021-11-18 12:55:10|418.07|413.97|418.71|414.61|418.95|414.85|418.04|413.94|32
1637240120000|2021-11-18 12:55:20|418.76|414.66|419.14|415.04|419.25|415.15|418.76|414.66|29
1637240130000|2021-11-18 12:55:30|419.15|415.05|418.95|414.85|419.15|415.05|418.8|414.7|26
1637240140000|2021-11-18 12:55:40|418.87|414.77|419.48|415.38|419.48|415.38|418.87|414.77|29
1637240150000|2021-11-18 12:55:50|419.49|415.39|419.15|415.05|419.56|415.46|419.15|415.05|12
1637240160000|2021-11-18 12:56:00|419.16|415.06|418.81|414.71|419.16|415.06|418.81|414.71|11
1637240170000|2021-11-18 12:56:10|419.03|414.93|418.74|414.64|419.03|414.93|418.6|414.5|17
1637240180000|2021-11-18 12:56:20|418.77|414.67|418.79|414.69|419|414.9|418.76|414.66|14
1637240190000|2021-11-18 12:56:30|419|414.9|418.35|414.25|419|414.9|418.35|414.25|12
1637240200000|2021-11-18 12:56:40|418.36|414.26|418.41|414.31|418.41|414.31|418.17|414.07|18
1637240210000|2021-11-18 12:56:50|418.34|414.24|418.46|414.36|418.48|414.38|418.15|414.05|21
1637240220000|2021-11-18 12:57:00|418.36|414.26|418.56|414.46|418.56|414.46|418.36|414.26|10
1637240230000|2021-11-18 12:57:10|418.4|414.3|418.49|414.39|418.75|414.65|418.4|414.3|17
1637240240000|2021-11-18 12:57:20|418.48|414.38|418.05|413.95|418.48|414.38|418.05|413.95|14
1637240250000|2021-11-18 12:57:30|417.93|413.83|418.05|413.95|418.24|414.14|417.93|413.83|14
1637240260000|2021-11-18 12:57:40|418.17|414.07|418.01|413.91|418.27|414.17|417.88|413.78|11
1637240270000|2021-11-18 12:57:50|417.96|413.86|418.48|414.38|418.51|414.41|417.96|413.86|25
1637240280000|2021-11-18 12:58:00|418.45|414.35|418.5|414.4|418.5|414.4|418.15|414.05|22
1637240290000|2021-11-18 12:58:10|418.44|414.34|418.94|414.84|418.94|414.84|418.44|414.34|21
1637240300000|2021-11-18 12:58:20|419.1|415|419.45|415.35|419.5|415.4|418.95|414.85|29
1637240310000|2021-11-18 12:58:30|419.4|415.3|419.37|415.27|419.49|415.39|419.3|415.2|24
1637240320000|2021-11-18 12:58:40|419.36|415.26|419.1|415|419.36|415.26|418.95|414.85|20
1637240330000|2021-11-18 12:58:50|419.25|415.15|419.13|415.03|419.25|415.15|419.12|415.02|13
1637240340000|2021-11-18 12:59:00|419.19|415.09|419.32|415.22|419.35|415.25|419.13|415.03|25
1637240350000|2021-11-18 12:59:10|419.39|415.29|419.75|415.65|419.78|415.68|419.3|415.2|27
1637240360000|2021-11-18 12:59:20|419.71|415.61|419.69|415.59|419.85|415.75|419.56|415.46|20
1637240370000|2021-11-18 12:59:30|419.58|415.48|419.08|414.98|419.74|415.64|419.08|414.98|24
1637240380000|2021-11-18 12:59:40|419.19|415.09|419.42|415.32|419.46|415.36|418.87|414.77|29
1637240390000|2021-11-18 12:59:50|419.43|415.33|419.1|415|419.51|415.41|418.95|414.85|33
1637240400000|2021-11-18 13:00:00|419.15|415.05|418.9|414.8|419.38|415.28|418.9|414.8|30
1637240410000|2021-11-18 13:00:10|418.85|414.75|418.17|414.07|418.86|414.76|417.9|413.8|27
1637240420000|2021-11-18 13:00:20|418.22|414.12|419.07|414.97|419.15|415.05|418.22|414.12|35
1637240430000|2021-11-18 13:00:30|419.16|415.06|419.31|415.21|419.38|415.28|418.85|414.75|30
1637240440000|2021-11-18 13:00:40|419.3|415.2|419.41|415.31|419.45|415.35|419.25|415.15|22
1637240450000|2021-11-18 13:00:50|419.43|415.33|420.01|415.91|420.01|415.91|419.43|415.33|28
1637240460000|2021-11-18 13:01:00|420.05|415.95|419.63|415.53|420.05|415.95|419.6|415.5|27
1637240470000|2021-11-18 13:01:10|419.62|415.52|420|415.9|420.07|415.97|419.62|415.52|28
1637240480000|2021-11-18 13:01:20|420.03|415.93|420.58|416.48|420.6|416.5|420|415.9|27
1637240490000|2021-11-18 13:01:30|420.54|416.44|420.36|416.26|420.67|416.57|420.29|416.19|25
1637240500000|2021-11-18 13:01:40|420.35|416.25|420.12|416.02|420.35|416.25|419.99|415.89|19
1637240510000|2021-11-18 13:01:50|420.11|416.01|419.84|415.74|420.16|416.06|419.84|415.74|28
1637240520000|2021-11-18 13:02:00|419.75|415.65|419.64|415.54|419.88|415.78|419.62|415.52|26
1637240530000|2021-11-18 13:02:10|419.63|415.53|419.49|415.39|419.63|415.53|419.4|415.3|27
1637240540000|2021-11-18 13:02:20|419.51|415.41|419.3|415.2|419.51|415.41|419.15|415.05|14
1637240550000|2021-11-18 13:02:30|419.29|415.19|419.22|415.12|419.45|415.35|419.22|415.12|20
1637240560000|2021-11-18 13:02:40|419.18|415.08|419.16|415.06|419.2|415.1|419.07|414.97|14
1637240570000|2021-11-18 13:02:50|419.2|415.1|418.91|414.81|419.2|415.1|418.91|414.81|18
1637240580000|2021-11-18 13:03:00|418.88|414.78|418.76|414.66|418.92|414.82|418.76|414.66|14
1637240590000|2021-11-18 13:03:10|418.8|414.7|418.71|414.61|418.89|414.79|418.7|414.6|13
1637240600000|2021-11-18 13:03:20|418.65|414.55|418.72|414.62|418.9|414.8|418.58|414.48|25
1637240610000|2021-11-18 13:03:30|418.82|414.72|418.88|414.78|419|414.9|418.79|414.69|24
1637240620000|2021-11-18 13:03:40|418.89|414.79|418.98|414.88|419.05|414.95|418.8|414.7|22
1637240630000|2021-11-18 13:03:50|419.02|414.92|418.61|414.51|419.03|414.93|418.56|414.46|24
1637240640000|2021-11-18 13:04:00|418.68|414.58|418.62|414.52|418.73|414.63|418.58|414.48|15
1637240650000|2021-11-18 13:04:10|418.63|414.53|418.53|414.43|418.67|414.57|418.53|414.43|23
1637240660000|2021-11-18 13:04:20|418.54|414.44|418.54|414.44|418.61|414.51|418.48|414.38|21
1637240670000|2021-11-18 13:04:30|418.55|414.45|418.79|414.69|418.85|414.75|418.5|414.4|14
1637240680000|2021-11-18 13:04:40|418.81|414.71|418.91|414.81|418.98|414.88|418.77|414.67|13
1637240690000|2021-11-18 13:04:50|418.85|414.75|418.81|414.71|418.95|414.85|418.78|414.68|23
1637240700000|2021-11-18 13:05:00|418.83|414.73|418.8|414.7|418.85|414.75|418.75|414.65|14
1637240710000|2021-11-18 13:05:10|418.81|414.71|419.33|415.23|419.4|415.3|418.81|414.71|29
1637240720000|2021-11-18 13:05:20|419.34|415.24|419.15|415.05|419.44|415.34|419.15|415.05|20
1637240730000|2021-11-18 13:05:30|419.16|415.06|419.04|414.94|419.2|415.1|419.02|414.92|18
1637240740000|2021-11-18 13:05:40|419|414.9|418.78|414.68|419|414.9|418.78|414.68|20
1637240750000|2021-11-18 13:05:50|418.77|414.67|418.9|414.8|418.95|414.85|418.72|414.62|19
1637240760000|2021-11-18 13:06:00|418.88|414.78|419.05|414.95|419.13|415.03|418.88|414.78|17
1637240770000|2021-11-18 13:06:10|419.04|414.94|419.1|415|419.15|415.05|418.99|414.89|19
1637240780000|2021-11-18 13:06:20|419.09|414.99|419.15|415.05|419.16|415.06|419.05|414.95|12
1637240790000|2021-11-18 13:06:30|419.14|415.04|419.6|415.5|419.62|415.52|419.09|414.99|26
1637240800000|2021-11-18 13:06:40|419.66|415.56|419.9|415.8|420.2|416.1|419.6|415.5|25
1637240810000|2021-11-18 13:06:50|419.84|415.74|420.09|415.99|420.09|415.99|419.84|415.74|14
1637240820000|2021-11-18 13:07:00|420.13|416.03|420.14|416.04|420.2|416.1|419.84|415.74|24
1637240830000|2021-11-18 13:07:10|420.08|415.98|419.94|415.84|420.08|415.98|419.84|415.74|20
1637240840000|2021-11-18 13:07:20|419.93|415.83|419.79|415.69|419.95|415.85|419.72|415.62|16
1637240850000|2021-11-18 13:07:30|419.78|415.68|419.75|415.65|419.78|415.68|419.52|415.42|16
1637240860000|2021-11-18 13:07:40|419.72|415.62|419.64|415.54|419.72|415.62|419.59|415.49|20
1637240870000|2021-11-18 13:07:50|419.6|415.5|420.04|415.94|420.04|415.94|419.6|415.5|21
1637240880000|2021-11-18 13:08:00|420.05|415.95|419.99|415.89|420.15|416.05|419.99|415.89|18
1637240890000|2021-11-18 13:08:10|420.09|415.99|419.97|415.87|420.15|416.05|419.96|415.86|8
1637240900000|2021-11-18 13:08:20|419.98|415.88|420|415.9|420.06|415.96|419.98|415.88|14
1637240910000|2021-11-18 13:08:30|419.94|415.84|419.77|415.67|420.1|416|419.75|415.65|16
1637240920000|2021-11-18 13:08:40|419.76|415.66|419.79|415.69|419.95|415.85|419.7|415.6|18
1637240930000|2021-11-18 13:08:50|419.76|415.66|419.95|415.85|420|415.9|419.75|415.65|16
1637240940000|2021-11-18 13:09:00|419.89|415.79|419.65|415.55|419.9|415.8|419.65|415.55|10
1637240950000|2021-11-18 13:09:10|419.62|415.52|419.42|415.32|419.68|415.58|419.4|415.3|20
1637240960000|2021-11-18 13:09:20|419.46|415.36|419.25|415.15|419.46|415.36|419.25|415.15|14
1637240970000|2021-11-18 13:09:30|419.24|415.14|419.18|415.08|419.35|415.25|419.17|415.07|13
1637240980000|2021-11-18 13:09:40|419.2|415.1|419.15|415.05|419.25|415.15|419.1|415|12
1637240990000|2021-11-18 13:09:50|419.27|415.17|419.59|415.49|419.59|415.49|419.2|415.1|18
1637241000000|2021-11-18 13:10:00|419.56|415.46|419.15|415.05|419.56|415.46|419.15|415.05|17
1637241010000|2021-11-18 13:10:10|419.17|415.07|419.34|415.24|419.35|415.25|419.15|415.05|13
1637241020000|2021-11-18 13:10:20|419.35|415.25|419.45|415.35|419.45|415.35|419.3|415.2|13
1637241030000|2021-11-18 13:10:30|419.46|415.36|419.47|415.37|419.47|415.37|419.42|415.32|9
1637241040000|2021-11-18 13:10:40|419.49|415.39|419.54|415.44|419.55|415.45|419.46|415.36|10
1637241050000|2021-11-18 13:10:50|419.52|415.42|419.39|415.29|419.52|415.42|419.39|415.29|10
1637241060000|2021-11-18 13:11:00|419.35|415.25|419.3|415.2|419.48|415.38|419.27|415.17|15
1637241070000|2021-11-18 13:11:10|419.29|415.19|419.13|415.03|419.29|415.19|419.13|415.03|8
1637241080000|2021-11-18 13:11:20|419.12|415.02|419.06|414.96|419.12|415.02|419|414.9|7
1637241090000|2021-11-18 13:11:30|419.05|414.95|419.27|415.17|419.28|415.18|419.05|414.95|17
1637241100000|2021-11-18 13:11:40|419.25|415.15|419.08|414.98|419.25|415.15|419.08|414.98|13
1637241110000|2021-11-18 13:11:50|419.05|414.95|418.86|414.76|419.05|414.95|418.86|414.76|8
1637241120000|2021-11-18 13:12:00|418.92|414.82|418.89|414.79|419.04|414.94|418.85|414.75|19
1637241130000|2021-11-18 13:12:10|418.9|414.8|418.45|414.35|418.9|414.8|418.45|414.35|22
1637241140000|2021-11-18 13:12:20|418.5|414.4|418.54|414.44|418.66|414.56|418.5|414.4|19
1637241150000|2021-11-18 13:12:30|418.53|414.43|418.37|414.27|418.55|414.45|418.35|414.25|18
1637241160000|2021-11-18 13:12:40|418.39|414.29|418.33|414.23|418.39|414.29|418.31|414.21|13
1637241170000|2021-11-18 13:12:50|418.27|414.17|418.16|414.06|418.27|414.17|418.12|414.02|19
1637241180000|2021-11-18 13:13:00|418.25|414.15|418.13|414.03|418.3|414.2|418.13|414.03|22
1637241190000|2021-11-18 13:13:10|418.12|414.02|418.14|414.04|418.15|414.05|417.9|413.8|22
1637241200000|2021-11-18 13:13:20|418.16|414.06|418.13|414.03|418.2|414.1|418.05|413.95|18
1637241210000|2021-11-18 13:13:30|418.07|413.97|418.06|413.96|418.13|414.03|418.04|413.94|9
1637241220000|2021-11-18 13:13:40|418.04|413.94|418.02|413.92|418.06|413.96|418|413.9|10
1637241230000|2021-11-18 13:13:50|417.97|413.87|417.87|413.77|418.01|413.91|417.85|413.75|11
1637241240000|2021-11-18 13:14:00|417.81|413.71|417.93|413.83|417.99|413.89|417.77|413.67|17
1637241250000|2021-11-18 13:14:10|417.97|413.87|418.17|414.07|418.18|414.08|417.96|413.86|16
1637241260000|2021-11-18 13:14:20|418.16|414.06|418.11|414.01|418.16|414.06|418.07|413.97|13
1637241270000|2021-11-18 13:14:30|418.09|413.99|417.98|413.88|418.09|413.99|417.92|413.82|17
1637241280000|2021-11-18 13:14:40|418|413.9|417.9|413.8|418.15|414.05|417.9|413.8|18
1637241290000|2021-11-18 13:14:50|417.96|413.86|418.11|414.01|418.11|414.01|417.96|413.86|22
1637241300000|2021-11-18 13:15:00|418.07|413.97|418.09|413.99|418.1|414|417.95|413.85|18
1637241310000|2021-11-18 13:15:10|418.07|413.97|418.68|414.58|418.68|414.58|418.07|413.97|32
1637241320000|2021-11-18 13:15:20|418.64|414.54|418.87|414.77|418.91|414.81|418.53|414.43|18
1637241330000|2021-11-18 13:15:30|418.85|414.75|418.74|414.64|418.87|414.77|418.69|414.59|17
1637241340000|2021-11-18 13:15:40|418.73|414.63|418.87|414.77|418.94|414.84|418.73|414.63|19
1637241350000|2021-11-18 13:15:50|418.75|414.65|418.78|414.68|418.92|414.82|418.7|414.6|13
1637241360000|2021-11-18 13:16:00|418.84|414.74|418.88|414.78|418.97|414.87|418.84|414.74|14
1637241370000|2021-11-18 13:16:10|418.8|414.7|418.81|414.71|418.85|414.75|418.74|414.64|10
1637241380000|2021-11-18 13:16:20|418.75|414.65|418.65|414.55|418.75|414.65|418.57|414.47|14
1637241390000|2021-11-18 13:16:30|418.59|414.49|418.18|414.08|418.59|414.49|418.18|414.08|18
1637241400000|2021-11-18 13:16:40|418.24|414.14|418.2|414.1|418.25|414.15|418.13|414.03|21
1637241410000|2021-11-18 13:16:50|418.19|414.09|418.17|414.07|418.25|414.15|418.09|413.99|13
1637241420000|2021-11-18 13:17:00|418.03|413.93|418.17|414.07|418.17|414.07|418.03|413.93|6
1637241430000|2021-11-18 13:17:10|418.1|414|418.11|414.01|418.11|414.01|418.1|414|2
1637241440000|2021-11-18 13:17:20|418.08|413.98|417.8|413.7|418.11|414.01|417.8|413.7|7
1637241450000|2021-11-18 13:17:30|417.75|413.65|417.67|413.57|417.98|413.88|417.6|413.5|20
1637241460000|2021-11-18 13:17:40|417.64|413.54|417.38|413.28|417.69|413.59|417.3|413.2|17
1637241470000|2021-11-18 13:17:50|417.4|413.3|417.06|412.96|417.53|413.43|417.06|412.96|20
1637241480000|2021-11-18 13:18:00|417.22|413.12|416.69|412.59|417.22|413.12|416.69|412.59|24
1637241490000|2021-11-18 13:18:10|416.6|412.5|416.39|412.29|416.61|412.51|416.3|412.2|13
1637241500000|2021-11-18 13:18:20|416.41|412.31|416.57|412.47|416.87|412.77|416.41|412.31|29
1637241510000|2021-11-18 13:18:30|416.53|412.43|416.5|412.4|416.55|412.45|416.35|412.25|10
1637241520000|2021-11-18 13:18:40|416.45|412.35|416.3|412.2|416.55|412.45|416.27|412.17|10
1637241530000|2021-11-18 13:18:50|416.45|412.35|416.24|412.14|416.61|412.51|416.15|412.05|19
1637241540000|2021-11-18 13:19:00|416.18|412.08|416.06|411.96|416.26|412.16|415.9|411.8|23
1637241550000|2021-11-18 13:19:10|415.72|411.62|415.88|411.78|415.95|411.85|415.6|411.5|12
1637241560000|2021-11-18 13:19:20|415.66|411.56|415.3|411.2|415.71|411.61|415.3|411.2|12
1637241570000|2021-11-18 13:19:30|415.34|411.24|415.65|411.55|415.65|411.55|415.2|411.1|29
1637241580000|2021-11-18 13:19:40|415.66|411.56|416.08|411.98|416.15|412.05|415.66|411.56|28
1637241590000|2021-11-18 13:19:50|416.03|411.93|417.35|413.25|417.35|413.25|416.03|411.93|35
1637241600000|2021-11-18 13:20:00|417.33|413.23|417.02|412.92|417.39|413.29|416.9|412.8|30
1637241610000|2021-11-18 13:20:10|416.97|412.87|416.85|412.75|417.25|413.15|416.85|412.75|26
1637241620000|2021-11-18 13:20:20|416.91|412.81|417.05|412.95|417.05|412.95|416.8|412.7|20
1637241630000|2021-11-18 13:20:30|417|412.9|417.04|412.94|417.17|413.07|416.87|412.77|20
1637241640000|2021-11-18 13:20:40|416.97|412.87|416.3|412.2|416.97|412.87|416.2|412.1|20
1637241650000|2021-11-18 13:20:50|416.41|412.31|416.56|412.46|416.66|412.56|416.4|412.3|22
1637241660000|2021-11-18 13:21:00|416.55|412.45|415.87|411.77|416.55|412.45|415.87|411.77|21
1637241670000|2021-11-18 13:21:10|415.85|411.75|416.15|412.05|416.15|412.05|415.78|411.68|22
1637241680000|2021-11-18 13:21:20|416.21|412.11|416.41|412.31|416.41|412.31|416|411.9|16
1637241690000|2021-11-18 13:21:30|416.38|412.28|416.62|412.52|416.62|412.52|416.3|412.2|25
1637241700000|2021-11-18 13:21:40|416.65|412.55|416.76|412.66|416.79|412.69|416.4|412.3|29
1637241710000|2021-11-18 13:21:50|416.75|412.65|416.75|412.65|416.75|412.65|416.56|412.46|17
1637241720000|2021-11-18 13:22:00|416.67|412.57|416.75|412.65|416.79|412.69|416.6|412.5|15
1637241730000|2021-11-18 13:22:10|416.7|412.6|416.94|412.84|416.96|412.86|416.7|412.6|11
1637241740000|2021-11-18 13:22:20|416.93|412.83|417.09|412.99|417.1|413|416.9|412.8|17
1637241750000|2021-11-18 13:22:30|417.1|413|417.2|413.1|417.2|413.1|417.05|412.95|17
1637241760000|2021-11-18 13:22:40|417.18|413.08|416.84|412.74|417.18|413.08|416.76|412.66|25
1637241770000|2021-11-18 13:22:50|416.82|412.72|416.88|412.78|416.97|412.87|416.79|412.69|19
1637241780000|2021-11-18 13:23:00|416.89|412.79|416.85|412.75|416.98|412.88|416.81|412.71|12
1637241790000|2021-11-18 13:23:10|416.93|412.83|416.91|412.81|416.93|412.83|416.69|412.59|16
1637241800000|2021-11-18 13:23:20|416.83|412.73|416.91|412.81|416.91|412.81|416.78|412.68|8
1637241810000|2021-11-18 13:23:30|416.8|412.7|416.25|412.15|416.91|412.81|416.25|412.15|15
1637241820000|2021-11-18 13:23:40|416.2|412.1|416|411.9|416.2|412.1|415.87|411.77|18
1637241830000|2021-11-18 13:23:50|415.99|411.89|416.02|411.92|416.05|411.95|415.35|411.25|29
1637241840000|2021-11-18 13:24:00|416.01|411.91|416.43|412.33|416.55|412.45|415.95|411.85|28
1637241850000|2021-11-18 13:24:10|416.39|412.29|416.38|412.28|416.4|412.3|416.33|412.23|14
1637241860000|2021-11-18 13:24:20|416.37|412.27|416.68|412.58|416.83|412.73|416.37|412.27|21
1637241870000|2021-11-18 13:24:30|416.84|412.74|416.73|412.63|416.87|412.77|416.62|412.52|20
1637241880000|2021-11-18 13:24:40|416.74|412.64|416.42|412.32|416.75|412.65|416.32|412.22|14
1637241890000|2021-11-18 13:24:50|416.55|412.45|416.54|412.44|416.64|412.54|416.35|412.25|26
1637241900000|2021-11-18 13:25:00|416.47|412.37|416.6|412.5|416.6|412.5|416.45|412.35|16
1637241910000|2021-11-18 13:25:10|416.49|412.39|416.75|412.65|416.8|412.7|416.49|412.39|14
1637241920000|2021-11-18 13:25:20|416.67|412.57|416.49|412.39|416.67|412.57|416.45|412.35|19
1637241930000|2021-11-18 13:25:30|416.48|412.38|416.4|412.3|416.55|412.45|416.4|412.3|11
1637241940000|2021-11-18 13:25:40|416.39|412.29|416.31|412.21|416.43|412.33|416.31|412.21|8
1637241950000|2021-11-18 13:25:50|416.3|412.2|415.95|411.85|416.3|412.2|415.88|411.78|17
1637241960000|2021-11-18 13:26:00|415.91|411.81|415.75|411.65|415.94|411.84|415.75|411.65|21
1637241970000|2021-11-18 13:26:10|415.76|411.66|415.64|411.54|415.85|411.75|415.64|411.54|21
1637241980000|2021-11-18 13:26:20|415.63|411.53|415.02|410.92|415.65|411.55|414.94|410.84|27
1637241990000|2021-11-18 13:26:30|415|410.9|414.69|410.59|415|410.9|414.54|410.44|30
1637242000000|2021-11-18 13:26:40|414.71|410.61|414.75|410.65|414.95|410.85|414.7|410.6|31
1637242010000|2021-11-18 13:26:50|414.74|410.64|414.5|410.4|414.77|410.67|414.47|410.37|18
1637242020000|2021-11-18 13:27:00|414.52|410.42|414.03|409.93|414.58|410.48|414|409.9|21
1637242030000|2021-11-18 13:27:10|414.09|409.99|413.62|409.52|414.09|409.99|413.5|409.4|22
1637242040000|2021-11-18 13:27:20|413.55|409.45|414.27|410.17|414.27|410.17|413.1|409|35
1637242050000|2021-11-18 13:27:30|414.21|410.11|414.45|410.35|414.6|410.5|414.15|410.05|30
1637242060000|2021-11-18 13:27:40|414.39|410.29|415.23|411.13|415.23|411.13|414.3|410.2|30
1637242070000|2021-11-18 13:27:50|415.2|411.1|415.42|411.32|415.5|411.4|415.18|411.08|30
1637242080000|2021-11-18 13:28:00|415.45|411.35|415.5|411.4|415.67|411.57|415.33|411.23|32
1637242090000|2021-11-18 13:28:10|415.55|411.45|415.79|411.69|415.79|411.69|415.5|411.4|22
1637242100000|2021-11-18 13:28:20|415.68|411.58|415.35|411.25|415.91|411.81|415.35|411.25|27
1637242110000|2021-11-18 13:28:30|415.3|411.2|414.85|410.75|415.35|411.25|414.84|410.74|23
1637242120000|2021-11-18 13:28:40|414.8|410.7|415.2|411.1|415.55|411.45|414.8|410.7|27
1637242130000|2021-11-18 13:28:50|415.25|411.15|415.2|411.1|415.55|411.45|415.13|411.03|28
1637242140000|2021-11-18 13:29:00|415.18|411.08|415.44|411.34|415.55|411.45|415.18|411.08|22
1637242150000|2021-11-18 13:29:10|415.45|411.35|415.25|411.15|415.46|411.36|415.1|411|16
1637242160000|2021-11-18 13:29:20|415.13|411.03|415.1|411|415.2|411.1|414.97|410.87|26
1637242170000|2021-11-18 13:29:30|415.12|411.02|415.27|411.17|415.3|411.2|415.08|410.98|23
1637242180000|2021-11-18 13:29:40|415.28|411.18|414.77|410.67|415.38|411.28|414.77|410.67|19
1637242190000|2021-11-18 13:29:50|414.9|410.8|415.38|411.28|415.38|411.28|414.9|410.8|29
1637242200000|2021-11-18 13:30:00|415.3|411.2|415.87|411.77|416|411.9|415.3|411.2|27
1637242210000|2021-11-18 13:30:10|415.84|411.74|416.7|412.6|416.72|412.62|415.84|411.74|32
1637242220000|2021-11-18 13:30:20|416.74|412.64|416.02|411.92|416.74|412.64|416.02|411.92|22
1637242230000|2021-11-18 13:30:30|415.98|411.88|416.15|412.05|416.35|412.25|415.98|411.88|28
1637242240000|2021-11-18 13:30:40|416.11|412.01|415.69|411.59|416.25|412.15|415.65|411.55|28
1637242250000|2021-11-18 13:30:50|415.68|411.58|415.47|411.37|415.85|411.75|415.47|411.37|25
1637242260000|2021-11-18 13:31:00|415.52|411.42|415.16|411.06|415.61|411.51|415.1|411|24
1637242270000|2021-11-18 13:31:10|415.15|411.05|414.72|410.62|415.15|411.05|414.69|410.59|25
1637242280000|2021-11-18 13:31:20|414.71|410.61|414.73|410.63|414.78|410.68|414.6|410.5|24
1637242290000|2021-11-18 13:31:30|414.56|410.46|414.32|410.22|414.67|410.57|414.32|410.22|13
1637242300000|2021-11-18 13:31:40|414.37|410.27|414.22|410.12|414.49|410.39|414.2|410.1|28
1637242310000|2021-11-18 13:31:50|414.21|410.11|414.65|410.55|414.67|410.57|414.21|410.11|28
1637242320000|2021-11-18 13:32:00|414.71|410.61|414.73|410.63|414.87|410.77|414.67|410.57|26
1637242330000|2021-11-18 13:32:10|414.67|410.57|414.18|410.08|414.73|410.63|414.1|410|20
1637242340000|2021-11-18 13:32:20|414.21|410.11|414.76|410.66|414.89|410.79|414.21|410.11|30
1637242350000|2021-11-18 13:32:30|414.75|410.65|415.51|411.41|415.51|411.41|414.75|410.65|29
1637242360000|2021-11-18 13:32:40|415.52|411.42|415.86|411.76|415.99|411.89|415.47|411.37|24
1637242370000|2021-11-18 13:32:50|415.78|411.68|415.87|411.77|415.95|411.85|415.7|411.6|24
1637242380000|2021-11-18 13:33:00|415.82|411.72|416.11|412.01|416.13|412.03|415.69|411.59|20
1637242390000|2021-11-18 13:33:10|416.12|412.02|416.35|412.25|416.35|412.25|416.11|412.01|16
1637242400000|2021-11-18 13:33:20|416.3|412.2|416.3|412.2|416.3|412.2|416.29|412.19|3
1637242410000|2021-11-18 13:33:30|416.26|412.16|416.14|412.04|416.42|412.32|416.05|411.95|19
1637242420000|2021-11-18 13:33:40|416.25|412.15|416.39|412.29|416.39|412.29|416.1|412|11
1637242430000|2021-11-18 13:33:50|416.29|412.19|416.3|412.2|416.35|412.25|416.19|412.09|4
1637242440000|2021-11-18 13:34:00|416.14|412.04|416.07|411.97|416.2|412.1|416.05|411.95|13
1637242450000|2021-11-18 13:34:10|416.09|411.99|416.18|412.08|416.25|412.15|416.07|411.97|12
1637242460000|2021-11-18 13:34:20|416.28|412.18|416.44|412.34|416.49|412.39|416.28|412.18|23
1637242470000|2021-11-18 13:34:30|416.45|412.35|416.46|412.36|416.51|412.41|416.43|412.33|10
1637242480000|2021-11-18 13:34:40|416.53|412.43|416.4|412.3|416.6|412.5|416.34|412.24|20
1637242490000|2021-11-18 13:34:50|416.35|412.25|416.47|412.37|416.6|412.5|416.2|412.1|17
1637242500000|2021-11-18 13:35:00|416.49|412.39|416.65|412.55|416.65|412.55|416.44|412.34|25
1637242510000|2021-11-18 13:35:10|416.7|412.6|416.87|412.77|416.87|412.77|416.53|412.43|22
1637242520000|2021-11-18 13:35:20|416.88|412.78|416.83|412.73|417|412.9|416.8|412.7|13
1637242530000|2021-11-18 13:35:30|416.88|412.78|416.85|412.75|416.9|412.8|416.75|412.65|13
1637242540000|2021-11-18 13:35:40|416.78|412.68|416.77|412.67|416.9|412.8|416.7|412.6|15
1637242550000|2021-11-18 13:35:50|416.8|412.7|417|412.9|417.15|413.05|416.8|412.7|18
1637242560000|2021-11-18 13:36:00|417.02|412.92|417.1|413|417.2|413.1|417|412.9|14
1637242570000|2021-11-18 13:36:10|417.02|412.92|417.45|413.35|417.8|413.7|417|412.9|27
1637242580000|2021-11-18 13:36:20|417.4|413.3|417.82|413.72|417.83|413.73|417.35|413.25|28
1637242590000|2021-11-18 13:36:30|417.95|413.85|419.06|414.96|419.06|414.96|417.87|413.77|27
1637242600000|2021-11-18 13:36:40|419.08|414.98|419.17|415.07|419.3|415.2|419.05|414.95|32
1637242610000|2021-11-18 13:36:50|419.22|415.12|419.57|415.47|419.63|415.53|419.2|415.1|27
1637242620000|2021-11-18 13:37:00|419.59|415.49|419.75|415.65|419.75|415.65|419.41|415.31|26
1637242630000|2021-11-18 13:37:10|419.76|415.66|420.4|416.3|420.55|416.45|419.76|415.66|34
1637242640000|2021-11-18 13:37:20|420.47|416.37|421.52|417.42|421.6|417.5|420.47|416.37|31
1637242650000|2021-11-18 13:37:30|421.5|417.4|421.32|417.22|421.5|417.4|421.05|416.95|31
1637242660000|2021-11-18 13:37:40|421.53|417.43|421.3|417.2|421.8|417.7|421.3|417.2|34
1637242670000|2021-11-18 13:37:50|421.37|417.27|420.79|416.69|421.37|417.27|420.61|416.51|29
1637242680000|2021-11-18 13:38:00|420.85|416.75|421.59|417.49|421.75|417.65|420.85|416.75|25
1637242690000|2021-11-18 13:38:10|421.7|417.6|422.06|417.96|422.08|417.98|421.6|417.5|27
1637242700000|2021-11-18 13:38:20|422|417.9|421.88|417.78|422|417.9|421.7|417.6|21
1637242710000|2021-11-18 13:38:30|421.95|417.85|421.85|417.75|421.95|417.85|421.77|417.67|27
1637242720000|2021-11-18 13:38:40|421.8|417.7|421.78|417.68|421.9|417.8|421.56|417.46|27
1637242730000|2021-11-18 13:38:50|421.74|417.64|422.3|418.2|422.3|418.2|421.58|417.48|30
1637242740000|2021-11-18 13:39:00|422.32|418.22|422.21|418.11|422.33|418.23|422.05|417.95|27
1637242750000|2021-11-18 13:39:10|422.13|418.03|422.31|418.21|422.34|418.24|421.98|417.88|33
1637242760000|2021-11-18 13:39:20|422.16|418.06|422.37|418.27|422.45|418.35|422.16|418.06|30
1637242770000|2021-11-18 13:39:30|422.45|418.35|422.34|418.24|422.45|418.35|422.24|418.14|24
1637242780000|2021-11-18 13:39:40|422.35|418.25|422.58|418.48|422.74|418.64|422.35|418.25|30
1637242790000|2021-11-18 13:39:50|422.59|418.49|422.59|418.49|422.64|418.54|422.42|418.32|22
1637242800000|2021-11-18 13:40:00|422.61|418.51|422.35|418.25|422.65|418.55|422.24|418.14|30
1637242810000|2021-11-18 13:40:10|422.51|418.41|422.75|418.65|422.85|418.75|422.47|418.37|25
1637242820000|2021-11-18 13:40:20|422.6|418.5|422.51|418.41|422.86|418.76|422.43|418.33|24
1637242830000|2021-11-18 13:40:30|422.45|418.35|422.6|418.5|422.63|418.53|422.4|418.3|27
1637242840000|2021-11-18 13:40:40|422.58|418.48|422.45|418.35|422.63|418.53|422.35|418.25|22
1637242850000|2021-11-18 13:40:50|422.35|418.25|422.4|418.3|422.44|418.34|422.11|418.01|29
1637242860000|2021-11-18 13:41:00|422.39|418.29|421.66|417.56|422.39|418.29|421.5|417.4|26
1637242870000|2021-11-18 13:41:10|421.71|417.61|421.53|417.43|421.74|417.64|421.35|417.25|28
1637242880000|2021-11-18 13:41:20|421.51|417.41|421.15|417.05|421.53|417.43|421.11|417.01|27
1637242890000|2021-11-18 13:41:30|421.14|417.04|421.46|417.36|421.64|417.54|421.14|417.04|31
1637242900000|2021-11-18 13:41:40|421.47|417.37|421.41|417.31|421.6|417.5|421.31|417.21|21
1637242910000|2021-11-18 13:41:50|421.46|417.36|421.33|417.23|421.57|417.47|421.16|417.06|23
1637242920000|2021-11-18 13:42:00|421.3|417.2|420.95|416.85|421.32|417.22|420.9|416.8|25
1637242930000|2021-11-18 13:42:10|420.97|416.87|421.03|416.93|421.31|417.21|420.89|416.79|26
1637242940000|2021-11-18 13:42:20|420.99|416.89|421.03|416.93|421.03|416.93|420.86|416.76|14
1637242950000|2021-11-18 13:42:30|420.76|416.66|421.03|416.93|421.03|416.93|420.56|416.46|11
1637242960000|2021-11-18 13:42:40|420.86|416.76|420.8|416.7|421.03|416.93|420.8|416.7|14
1637242970000|2021-11-18 13:42:50|420.99|416.89|420.5|416.4|421.03|416.93|420.48|416.38|18
1637242980000|2021-11-18 13:43:00|420.55|416.45|420.22|416.12|420.65|416.55|420.2|416.1|18
1637242990000|2021-11-18 13:43:10|420.25|416.15|420.01|415.91|420.25|416.15|419.92|415.82|17
1637243000000|2021-11-18 13:43:20|419.99|415.89|420.34|416.24|420.34|416.24|419.87|415.77|31
1637243010000|2021-11-18 13:43:30|420.25|416.15|420.19|416.09|420.34|416.24|420.18|416.08|16
1637243020000|2021-11-18 13:43:40|420.15|416.05|420.95|416.85|420.97|416.87|420.08|415.98|25
1637243030000|2021-11-18 13:43:50|420.94|416.84|420.53|416.43|421|416.9|420.53|416.43|23
1637243040000|2021-11-18 13:44:00|420.49|416.39|420.71|416.61|420.81|416.71|420.43|416.33|32
1637243050000|2021-11-18 13:44:10|420.63|416.53|420.47|416.37|420.72|416.62|420.47|416.37|22
1637243060000|2021-11-18 13:44:20|420.46|416.36|420.75|416.65|420.77|416.67|420.46|416.36|15
1637243070000|2021-11-18 13:44:30|420.79|416.69|420.53|416.43|420.79|416.69|420.53|416.43|15
1637243080000|2021-11-18 13:44:40|420.54|416.44|420.05|415.95|420.54|416.44|420.05|415.95|18
1637243090000|2021-11-18 13:44:50|420.04|415.94|420.1|416|420.15|416.05|419.81|415.71|21
1637243100000|2021-11-18 13:45:00|420.03|415.93|420.36|416.26|420.4|416.3|420|415.9|24
1637243110000|2021-11-18 13:45:10|420.35|416.25|419.85|415.75|420.44|416.34|419.85|415.75|28
1637243120000|2021-11-18 13:45:20|419.77|415.67|419.75|415.65|419.8|415.7|419.5|415.4|26
1637243130000|2021-11-18 13:45:30|419.72|415.62|419.43|415.33|419.75|415.65|419.43|415.33|31
1637243140000|2021-11-18 13:45:40|419.44|415.34|419.33|415.23|419.49|415.39|419.33|415.23|21
1637243150000|2021-11-18 13:45:50|419.37|415.27|419.3|415.2|419.47|415.37|419.26|415.16|23
1637243160000|2021-11-18 13:46:00|419.21|415.11|419.5|415.4|419.55|415.45|419.06|414.96|17
1637243170000|2021-11-18 13:46:10|419.46|415.36|419.35|415.25|419.6|415.5|419.25|415.15|14
1637243180000|2021-11-18 13:46:20|419.4|415.3|419.57|415.47|419.57|415.47|419.27|415.17|18
1637243190000|2021-11-18 13:46:30|419.56|415.46|419.99|415.89|419.99|415.89|419.48|415.38|22
1637243200000|2021-11-18 13:46:40|419.98|415.88|420.08|415.98|420.15|416.05|419.97|415.87|19
1637243210000|2021-11-18 13:46:50|420.05|415.95|419.75|415.65|420.1|416|419.75|415.65|26
1637243220000|2021-11-18 13:47:00|419.71|415.61|419.75|415.65|419.99|415.89|419.51|415.41|28
1637243230000|2021-11-18 13:47:10|419.7|415.6|419.99|415.89|419.99|415.89|419.63|415.53|21
1637243240000|2021-11-18 13:47:20|420.03|415.93|420.15|416.05|420.15|416.05|419.93|415.83|10
1637243250000|2021-11-18 13:47:30|420.09|415.99|420.12|416.02|420.35|416.25|420.03|415.93|24
1637243260000|2021-11-18 13:47:40|420.09|415.99|420.05|415.95|420.2|416.1|420.02|415.92|21
1637243270000|2021-11-18 13:47:50|420.04|415.94|420.19|416.09|420.2|416.1|419.98|415.88|15
1637243280000|2021-11-18 13:48:00|420.2|416.1|420.43|416.33|420.52|416.42|420.2|416.1|21
1637243290000|2021-11-18 13:48:10|420.36|416.26|420.3|416.2|420.44|416.34|420.25|416.15|29
1637243300000|2021-11-18 13:48:20|420.23|416.13|420.1|416|420.45|416.35|420.03|415.93|17
1637243310000|2021-11-18 13:48:30|420.05|415.95|419.68|415.58|420.05|415.95|419.6|415.5|22
1637243320000|2021-11-18 13:48:40|419.86|415.76|420.02|415.92|420.08|415.98|419.84|415.74|15
1637243330000|2021-11-18 13:48:50|420|415.9|420.12|416.02|420.15|416.05|419.92|415.82|14
1637243340000|2021-11-18 13:49:00|420.13|416.03|419.79|415.69|420.13|416.03|419.73|415.63|18
1637243350000|2021-11-18 13:49:10|419.9|415.8|419.46|415.36|419.9|415.8|419.46|415.36|14
1637243360000|2021-11-18 13:49:20|419.45|415.35|419.44|415.34|419.57|415.47|419.44|415.34|15
1637243370000|2021-11-18 13:49:30|419.43|415.33|419.72|415.62|419.78|415.68|419.4|415.3|21
1637243380000|2021-11-18 13:49:40|419.73|415.63|419.69|415.59|419.81|415.71|419.68|415.58|14
1637243390000|2021-11-18 13:49:50|419.7|415.6|419.74|415.64|419.81|415.71|419.7|415.6|8
1637243400000|2021-11-18 13:50:00|419.75|415.65|419.63|415.53|419.9|415.8|419.63|415.53|15
1637243410000|2021-11-18 13:50:10|419.6|415.5|418.93|414.83|419.6|415.5|418.9|414.8|25
1637243420000|2021-11-18 13:50:20|418.94|414.84|418.79|414.69|419.1|415|418.78|414.68|17
1637243430000|2021-11-18 13:50:30|418.77|414.67|418.83|414.73|418.9|414.8|418.75|414.65|17
1637243440000|2021-11-18 13:50:40|418.87|414.77|418.93|414.83|419.1|415|418.86|414.76|20
1637243450000|2021-11-18 13:50:50|418.89|414.79|418.98|414.88|419.05|414.95|418.77|414.67|22
1637243460000|2021-11-18 13:51:00|418.91|414.81|419.14|415.04|419.14|415.04|418.86|414.76|13
1637243470000|2021-11-18 13:51:10|419.13|415.03|418.85|414.75|419.15|415.05|418.83|414.73|27
1637243480000|2021-11-18 13:51:20|418.84|414.74|418.72|414.62|418.95|414.85|418.65|414.55|20
1637243490000|2021-11-18 13:51:30|418.71|414.61|418.65|414.55|418.71|414.61|418.52|414.42|24
1637243500000|2021-11-18 13:51:40|418.64|414.54|418.61|414.51|418.69|414.59|418.55|414.45|18
1637243510000|2021-11-18 13:51:50|418.6|414.5|418.42|414.32|418.6|414.5|418.37|414.27|12
1637243520000|2021-11-18 13:52:00|418.35|414.25|418.44|414.34|418.46|414.36|418.12|414.02|20
1637243530000|2021-11-18 13:52:10|418.42|414.32|418.42|414.32|418.59|414.49|418.37|414.27|9
1637243540000|2021-11-18 13:52:20|418.28|414.18|417.92|413.82|418.4|414.3|417.92|413.82|23
1637243550000|2021-11-18 13:52:30|417.88|413.78|417.59|413.49|417.88|413.78|417.42|413.32|28
1637243560000|2021-11-18 13:52:40|417.64|413.54|417.72|413.62|417.91|413.81|417.63|413.53|34
1637243570000|2021-11-18 13:52:50|417.76|413.66|418.15|414.05|418.15|414.05|417.75|413.65|23
1637243580000|2021-11-18 13:53:00|418.09|413.99|418.06|413.96|418.35|414.25|418.03|413.93|24
1637243590000|2021-11-18 13:53:10|418.02|413.92|418.13|414.03|418.13|414.03|417.9|413.8|19
1637243600000|2021-11-18 13:53:20|418.1|414|418.35|414.25|418.4|414.3|418.05|413.95|24
1637243610000|2021-11-18 13:53:30|418.45|414.35|418.45|414.35|418.65|414.55|418.36|414.26|23
1637243620000|2021-11-18 13:53:40|418.35|414.25|418.45|414.35|418.54|414.44|418.35|414.25|19
1637243630000|2021-11-18 13:53:50|418.42|414.32|418.35|414.25|418.45|414.35|418.24|414.14|21
1637243640000|2021-11-18 13:54:00|418.43|414.33|418.63|414.53|418.63|414.53|418.43|414.33|18
1637243650000|2021-11-18 13:54:10|418.65|414.55|418.4|414.3|418.74|414.64|418.35|414.25|25
1637243660000|2021-11-18 13:54:20|418.39|414.29|418.23|414.13|418.39|414.29|418.08|413.98|22
1637243670000|2021-11-18 13:54:30|418.25|414.15|417.84|413.74|418.25|414.15|417.84|413.74|18
1637243680000|2021-11-18 13:54:40|417.78|413.68|417.92|413.82|418.06|413.96|417.75|413.65|16
1637243690000|2021-11-18 13:54:50|417.9|413.8|418.13|414.03|418.13|414.03|417.87|413.77|16
1637243700000|2021-11-18 13:55:00|418.12|414.02|418.01|413.91|418.13|414.03|417.97|413.87|14
1637243710000|2021-11-18 13:55:10|418.11|414.01|418.06|413.96|418.11|414.01|418.02|413.92|8
1637243720000|2021-11-18 13:55:20|417.98|413.88|417.64|413.54|418.06|413.96|417.55|413.45|20
1637243730000|2021-11-18 13:55:30|417.61|413.51|417.67|413.57|417.68|413.58|417.59|413.49|20
1637243740000|2021-11-18 13:55:40|417.69|413.59|417.84|413.74|417.94|413.84|417.69|413.59|29
1637243750000|2021-11-18 13:55:50|417.83|413.73|417.82|413.72|417.84|413.74|417.64|413.54|19
1637243760000|2021-11-18 13:56:00|417.81|413.71|417.66|413.56|417.82|413.72|417.66|413.56|14
1637243770000|2021-11-18 13:56:10|417.72|413.62|418.01|413.91|418.01|413.91|417.7|413.6|21
1637243780000|2021-11-18 13:56:20|417.99|413.89|418.3|414.2|418.4|414.3|417.99|413.89|23
1637243790000|2021-11-18 13:56:30|418.28|414.18|418.43|414.33|418.45|414.35|418.25|414.15|24
1637243800000|2021-11-18 13:56:40|418.44|414.34|418.65|414.55|418.7|414.6|418.35|414.25|16
1637243810000|2021-11-18 13:56:50|418.66|414.56|418.5|414.4|418.66|414.56|418.3|414.2|25
1637243820000|2021-11-18 13:57:00|418.34|414.24|418.6|414.5|418.75|414.65|418.34|414.24|19
1637243830000|2021-11-18 13:57:10|418.63|414.53|418.42|414.32|418.66|414.56|418.36|414.26|21
1637243840000|2021-11-18 13:57:20|418.44|414.34|418.43|414.33|418.47|414.37|418.32|414.22|13
1637243850000|2021-11-18 13:57:30|418.42|414.32|418.25|414.15|418.48|414.38|418.23|414.13|25
1637243860000|2021-11-18 13:57:40|418.24|414.14|418.36|414.26|418.36|414.26|418.24|414.14|12
1637243870000|2021-11-18 13:57:50|418.37|414.27|418.35|414.25|418.45|414.35|418.23|414.13|16
1637243880000|2021-11-18 13:58:00|418.21|414.11|418.21|414.11|418.22|414.12|418.08|413.98|11
1637243890000|2021-11-18 13:58:10|418.22|414.12|418.42|414.32|418.45|414.35|418.15|414.05|12
1637243900000|2021-11-18 13:58:20|418.35|414.25|418.31|414.21|418.39|414.29|418.23|414.13|12
1637243910000|2021-11-18 13:58:30|418.29|414.19|418.31|414.21|418.38|414.28|418.29|414.19|5
1637243920000|2021-11-18 13:58:40|418.32|414.22|418.24|414.14|418.34|414.24|418.24|414.14|9
1637243930000|2021-11-18 13:58:50|418.28|414.18|418.04|413.94|418.3|414.2|418.04|413.94|21
1637243940000|2021-11-18 13:59:00|418.03|413.93|418.01|413.91|418.11|414.01|418.01|413.91|11
1637243950000|2021-11-18 13:59:10|418.02|413.92|418.12|414.02|418.15|414.05|418.02|413.92|18
1637243960000|2021-11-18 13:59:20|418.11|414.01|418.06|413.96|418.15|414.05|418.04|413.94|7
1637243970000|2021-11-18 13:59:30|418.05|413.95|418.06|413.96|418.15|414.05|418.02|413.92|12
1637243980000|2021-11-18 13:59:40|418.07|413.97|418.32|414.22|418.4|414.3|418.04|413.94|15
1637243990000|2021-11-18 13:59:50|418.22|414.12|418.65|414.55|418.65|414.55|418.22|414.12|19
1637244000000|2021-11-18 14:00:00|418.55|414.45|418.5|414.4|418.65|414.55|418.37|414.27|22
1637244010000|2021-11-18 14:00:10|418.51|414.41|418.1|414|418.59|414.49|418.1|414|19
1637244020000|2021-11-18 14:00:20|418.14|414.04|417.66|413.56|418.14|414.04|417.66|413.56|23
1637244030000|2021-11-18 14:00:30|417.67|413.57|417.7|413.6|417.75|413.65|417.62|413.52|21
1637244040000|2021-11-18 14:00:40|417.69|413.59|417.66|413.56|417.69|413.59|417.55|413.45|12
1637244050000|2021-11-18 14:00:50|417.46|413.36|417.51|413.41|417.56|413.46|417.36|413.26|13
1637244060000|2021-11-18 14:01:00|417.62|413.52|417.59|413.49|417.62|413.52|417.53|413.43|4
1637244070000|2021-11-18 14:01:10|417.3|413.2|417.16|413.06|417.37|413.27|417.14|413.04|15
1637244080000|2021-11-18 14:01:20|417.25|413.15|417.3|413.2|417.3|413.2|417.17|413.07|13
1637244090000|2021-11-18 14:01:30|417.2|413.1|417.35|413.25|417.37|413.27|417.2|413.1|17
1637244100000|2021-11-18 14:01:40|417.29|413.19|417.25|413.15|417.4|413.3|417.23|413.13|20
1637244110000|2021-11-18 14:01:50|417.18|413.08|417.35|413.25|417.35|413.25|417.12|413.02|19
1637244120000|2021-11-18 14:02:00|417.4|413.3|417.7|413.6|417.7|413.6|417.24|413.14|26
1637244130000|2021-11-18 14:02:10|417.73|413.63|417.8|413.7|417.82|413.72|417.61|413.51|18
1637244140000|2021-11-18 14:02:20|417.82|413.72|417.92|413.82|418.13|414.03|417.67|413.57|26
1637244150000|2021-11-18 14:02:30|418.06|413.96|417.81|413.71|418.06|413.96|417.81|413.71|15
1637244160000|2021-11-18 14:02:40|417.83|413.73|417.55|413.45|417.95|413.85|417.55|413.45|27
1637244170000|2021-11-18 14:02:50|417.5|413.4|417.33|413.23|417.5|413.4|417.31|413.21|20
1637244180000|2021-11-18 14:03:00|417.32|413.22|417.31|413.21|417.32|413.22|417.25|413.15|16
1637244190000|2021-11-18 14:03:10|417.33|413.23|417.3|413.2|417.38|413.28|417.22|413.12|8
1637244200000|2021-11-18 14:03:20|417.2|413.1|416.9|412.8|417.3|413.2|416.8|412.7|28
1637244210000|2021-11-18 14:03:30|416.89|412.79|416.88|412.78|416.9|412.8|416.78|412.68|24
1637244220000|2021-11-18 14:03:40|416.87|412.77|416.7|412.6|416.89|412.79|416.6|412.5|23
1637244230000|2021-11-18 14:03:50|416.75|412.65|417.05|412.95|417.05|412.95|416.68|412.58|23
1637244240000|2021-11-18 14:04:00|416.93|412.83|417.03|412.93|417.22|413.12|416.93|412.83|28
1637244250000|2021-11-18 14:04:10|417.11|413.01|416.91|412.81|417.2|413.1|416.87|412.77|36
1637244260000|2021-11-18 14:04:20|417.11|413.01|417.37|413.27|417.5|413.4|417.08|412.98|22
1637244270000|2021-11-18 14:04:30|417.38|413.28|417.6|413.5|417.65|413.55|417.33|413.23|23
1637244280000|2021-11-18 14:04:40|417.66|413.56|417.6|413.5|417.75|413.65|417.59|413.49|23
1637244290000|2021-11-18 14:04:50|417.58|413.48|417.35|413.25|417.58|413.48|417.3|413.2|8
1637244300000|2021-11-18 14:05:00|417.3|413.2|417.4|413.3|417.41|413.31|417.28|413.18|11
1637244310000|2021-11-18 14:05:10|417.35|413.25|417.7|413.6|417.7|413.6|417.35|413.25|15
1637244320000|2021-11-18 14:05:20|417.71|413.61|417.93|413.83|417.93|413.83|417.71|413.61|14
1637244330000|2021-11-18 14:05:30|417.95|413.85|418.2|414.1|418.2|414.1|417.91|413.81|17
1637244340000|2021-11-18 14:05:40|418.27|414.17|418.28|414.18|418.3|414.2|418.09|413.99|13
1637244350000|2021-11-18 14:05:50|418.27|414.17|418.43|414.33|418.46|414.36|418.26|414.16|19
1637244360000|2021-11-18 14:06:00|418.42|414.32|418.11|414.01|418.42|414.32|418.02|413.92|13
1637244370000|2021-11-18 14:06:10|418.08|413.98|418.4|414.3|418.4|414.3|418.03|413.93|23
1637244380000|2021-11-18 14:06:20|418.39|414.29|418.46|414.36|418.5|414.4|418.27|414.17|18
1637244390000|2021-11-18 14:06:30|418.44|414.34|419.56|415.46|419.57|415.47|418.44|414.34|32
1637244400000|2021-11-18 14:06:40|419.69|415.59|419.8|415.7|419.95|415.85|419.69|415.59|19
1637244410000|2021-11-18 14:06:50|419.87|415.77|419.44|415.34|419.89|415.79|419.4|415.3|24
1637244420000|2021-11-18 14:07:00|419.39|415.29|419.3|415.2|419.41|415.31|419.15|415.05|23
1637244430000|2021-11-18 14:07:10|419.24|415.14|419.29|415.19|419.35|415.25|419.23|415.13|10
1637244440000|2021-11-18 14:07:20|419.3|415.2|419.17|415.07|419.33|415.23|419.17|415.07|17
1637244450000|2021-11-18 14:07:30|419.19|415.09|419.48|415.38|419.48|415.38|419.17|415.07|16
1637244460000|2021-11-18 14:07:40|419.45|415.35|419.65|415.55|419.73|415.63|419.38|415.28|11
1637244470000|2021-11-18 14:07:50|419.67|415.57|419.95|415.85|419.98|415.88|419.67|415.57|15
1637244480000|2021-11-18 14:08:00|419.96|415.86|420.12|416.02|420.16|416.06|419.9|415.8|22
1637244490000|2021-11-18 14:08:10|420.13|416.03|420.15|416.05|420.21|416.11|420.09|415.99|16
1637244500000|2021-11-18 14:08:20|420.16|416.06|420.1|416|420.17|416.07|420.08|415.98|16
1637244510000|2021-11-18 14:08:30|420.08|415.98|419.9|415.8|420.1|416|419.7|415.6|19
1637244520000|2021-11-18 14:08:40|419.95|415.85|419.65|415.55|419.95|415.85|419.65|415.55|19
1637244530000|2021-11-18 14:08:50|419.71|415.61|419.65|415.55|419.81|415.71|419.64|415.54|23
1637244540000|2021-11-18 14:09:00|419.68|415.58|419.84|415.74|419.86|415.76|419.64|415.54|17
1637244550000|2021-11-18 14:09:10|419.95|415.85|419.95|415.85|420.06|415.96|419.92|415.82|18
1637244560000|2021-11-18 14:09:20|419.91|415.81|419.94|415.84|419.98|415.88|419.75|415.65|22
1637244570000|2021-11-18 14:09:30|419.93|415.83|420.02|415.92|420.04|415.94|419.89|415.79|16
1637244580000|2021-11-18 14:09:40|420.05|415.95|420.14|416.04|420.29|416.19|420.05|415.95|14
1637244590000|2021-11-18 14:09:50|420.05|415.95|419.98|415.88|420.06|415.96|419.97|415.87|16
1637244600000|2021-11-18 14:10:00|419.97|415.87|419.95|415.85|420.07|415.97|419.92|415.82|14
1637244610000|2021-11-18 14:10:10|420.01|415.91|420.07|415.97|420.09|415.99|419.88|415.78|19
1637244620000|2021-11-18 14:10:20|420.09|415.99|419.8|415.7|420.09|415.99|419.68|415.58|16
1637244630000|2021-11-18 14:10:30|419.81|415.71|419.87|415.77|419.95|415.85|419.77|415.67|20
1637244640000|2021-11-18 14:10:40|419.88|415.78|419.71|415.61|420.04|415.94|419.71|415.61|25
1637244650000|2021-11-18 14:10:50|419.69|415.59|419.65|415.55|419.69|415.59|419.47|415.37|21
1637244660000|2021-11-18 14:11:00|419.68|415.58|419.18|415.08|419.74|415.64|419.1|415|25
1637244670000|2021-11-18 14:11:10|419.19|415.09|418.87|414.77|419.2|415.1|418.87|414.77|22
1637244680000|2021-11-18 14:11:20|418.85|414.75|418.8|414.7|418.94|414.84|418.8|414.7|18
1637244690000|2021-11-18 14:11:30|418.81|414.71|418.65|414.55|418.81|414.71|418.65|414.55|11
1637244700000|2021-11-18 14:11:40|418.61|414.51|418.7|414.6|418.78|414.68|418.54|414.44|21
1637244710000|2021-11-18 14:11:50|418.68|414.58|418.95|414.85|418.96|414.86|418.65|414.55|21
1637244720000|2021-11-18 14:12:00|418.96|414.86|418.79|414.69|418.97|414.87|418.65|414.55|14
1637244730000|2021-11-18 14:12:10|418.74|414.64|418.57|414.47|418.74|414.64|418.56|414.46|13
1637244740000|2021-11-18 14:12:20|418.58|414.48|418.45|414.35|418.59|414.49|418.45|414.35|14
1637244750000|2021-11-18 14:12:30|418.48|414.38|418.34|414.24|418.52|414.42|418.33|414.23|15
1637244760000|2021-11-18 14:12:40|418.31|414.21|418.07|413.97|418.31|414.21|418.07|413.97|11
1637244770000|2021-11-18 14:12:50|418.11|414.01|417.7|413.6|418.11|414.01|417.7|413.6|16
1637244780000|2021-11-18 14:13:00|417.65|413.55|417.85|413.75|417.95|413.85|417.65|413.55|23
1637244790000|2021-11-18 14:13:10|417.83|413.73|417.81|413.71|417.84|413.74|417.63|413.53|27
1637244800000|2021-11-18 14:13:20|417.78|413.68|417.23|413.13|417.78|413.68|417.23|413.13|28
1637244810000|2021-11-18 14:13:30|417.22|413.12|417.05|412.95|417.48|413.38|417.05|412.95|22
1637244820000|2021-11-18 14:13:40|417.15|413.05|417.5|413.4|417.5|413.4|417.05|412.95|20
1637244830000|2021-11-18 14:13:50|417.52|413.42|417.25|413.15|417.53|413.43|417.25|413.15|27
1637244840000|2021-11-18 14:14:00|417.3|413.2|417.66|413.56|417.66|413.56|417.3|413.2|22
1637244850000|2021-11-18 14:14:10|417.58|413.48|417.45|413.35|417.63|413.53|417.45|413.35|28
1637244860000|2021-11-18 14:14:20|417.42|413.32|417.16|413.06|417.42|413.32|417.03|412.93|12
1637244870000|2021-11-18 14:14:30|417.14|413.04|417|412.9|417.14|413.04|416.9|412.8|21
1637244880000|2021-11-18 14:14:40|416.99|412.89|417.02|412.92|417.15|413.05|416.87|412.77|19
1637244890000|2021-11-18 14:14:50|417.09|412.99|416.9|412.8|417.09|412.99|416.9|412.8|18
1637244900000|2021-11-18 14:15:00|416.97|412.87|416.92|412.82|417.06|412.96|416.9|412.8|7
1637244910000|2021-11-18 14:15:10|416.91|412.81|416.97|412.87|417.03|412.93|416.84|412.74|15
1637244920000|2021-11-18 14:15:20|416.99|412.89|416.96|412.86|416.99|412.89|416.93|412.83|4
1637244930000|2021-11-18 14:15:30|416.95|412.85|417|412.9|417|412.9|416.82|412.72|15
1637244940000|2021-11-18 14:15:40|416.93|412.83|417.03|412.93|417.04|412.94|416.93|412.83|9
1637244950000|2021-11-18 14:15:50|417.05|412.95|417.59|413.49|417.59|413.49|417.04|412.94|17
1637244960000|2021-11-18 14:16:00|417.44|413.34|417.15|413.05|417.51|413.41|417.15|413.05|24
1637244970000|2021-11-18 14:16:10|417.14|413.04|416.96|412.86|417.14|413.04|416.9|412.8|11
1637244980000|2021-11-18 14:16:20|416.95|412.85|416.87|412.77|416.96|412.86|416.83|412.73|15
1637244990000|2021-11-18 14:16:30|416.81|412.71|416.89|412.79|416.89|412.79|416.77|412.67|13
1637245000000|2021-11-18 14:16:40|416.8|412.7|416.77|412.67|416.89|412.79|416.67|412.57|11
1637245010000|2021-11-18 14:16:50|416.71|412.61|416.75|412.65|416.89|412.79|416.7|412.6|20
1637245020000|2021-11-18 14:17:00|416.92|412.82|416.77|412.67|416.95|412.85|416.7|412.6|14
1637245030000|2021-11-18 14:17:10|416.74|412.64|416.6|412.5|416.79|412.69|416.57|412.47|9
1637245040000|2021-11-18 14:17:20|416.5|412.4|416.4|412.3|416.69|412.59|416.39|412.29|15
1637245050000|2021-11-18 14:17:30|416.37|412.27|416.32|412.22|416.39|412.29|416.28|412.18|8
1637245060000|2021-11-18 14:17:40|416.36|412.26|416.24|412.14|416.36|412.26|416.04|411.94|24
1637245070000|2021-11-18 14:17:50|416.3|412.2|416.58|412.48|416.58|412.48|416.13|412.03|24
1637245080000|2021-11-18 14:18:00|416.62|412.52|416.83|412.73|416.84|412.74|416.62|412.52|13
1637245090000|2021-11-18 14:18:10|416.82|412.72|416.4|412.3|416.83|412.73|416.37|412.27|20
1637245100000|2021-11-18 14:18:20|416.36|412.26|416.63|412.53|416.63|412.53|416.25|412.15|19
1637245110000|2021-11-18 14:18:30|416.62|412.52|416.84|412.74|416.85|412.75|416.46|412.36|22
1637245120000|2021-11-18 14:18:40|416.77|412.67|416.66|412.56|416.8|412.7|416.6|412.5|26
1637245130000|2021-11-18 14:18:50|416.65|412.55|416.57|412.47|416.66|412.56|416.3|412.2|16
1637245140000|2021-11-18 14:19:00|416.56|412.46|416.57|412.47|416.68|412.58|416.45|412.35|20
1637245150000|2021-11-18 14:19:10|416.55|412.45|416.45|412.35|416.56|412.46|416.36|412.26|8
1637245160000|2021-11-18 14:19:20|416.59|412.49|416.61|412.51|416.61|412.51|416.43|412.33|10
1637245170000|2021-11-18 14:19:30|416.59|412.49|416.86|412.76|416.87|412.77|416.59|412.49|16
1637245180000|2021-11-18 14:19:40|416.9|412.8|417.2|413.1|417.23|413.13|416.82|412.72|23
1637245190000|2021-11-18 14:19:50|417.24|413.14|417.27|413.17|417.42|413.32|417.2|413.1|16
1637245200000|2021-11-18 14:20:00|417.26|413.16|417.65|413.55|417.65|413.55|417.23|413.13|18
1637245210000|2021-11-18 14:20:10|417.55|413.45|417.35|413.25|417.55|413.45|417.26|413.16|21
1637245220000|2021-11-18 14:20:20|417.32|413.22|416.78|412.68|417.34|413.24|416.78|412.68|22
1637245230000|2021-11-18 14:20:30|416.79|412.69|416.64|412.54|416.79|412.69|416.64|412.54|20
1637245240000|2021-11-18 14:20:40|416.65|412.55|416.76|412.66|416.83|412.73|416.59|412.49|17
1637245250000|2021-11-18 14:20:50|416.75|412.65|416.5|412.4|416.75|412.65|416.43|412.33|15
1637245260000|2021-11-18 14:21:00|416.49|412.39|416.47|412.37|416.55|412.45|416.41|412.31|14
1637245270000|2021-11-18 14:21:10|416.48|412.38|416.36|412.26|416.49|412.39|416.36|412.26|17
1637245280000|2021-11-18 14:21:20|416.35|412.25|416.36|412.26|416.43|412.33|416.2|412.1|14
1637245290000|2021-11-18 14:21:30|416.31|412.21|416.8|412.7|416.85|412.75|416.31|412.21|20
1637245300000|2021-11-18 14:21:40|416.84|412.74|416.62|412.52|416.9|412.8|416.58|412.48|24
1637245310000|2021-11-18 14:21:50|416.61|412.51|416.92|412.82|416.92|412.82|416.54|412.44|21
1637245320000|2021-11-18 14:22:00|416.94|412.84|416.83|412.73|416.99|412.89|416.73|412.63|20
1637245330000|2021-11-18 14:22:10|416.82|412.72|417.4|413.3|417.4|413.3|416.77|412.67|26
1637245340000|2021-11-18 14:22:20|417.32|413.22|417.42|413.32|417.45|413.35|417.32|413.22|21
1637245350000|2021-11-18 14:22:30|417.44|413.34|416.95|412.85|417.44|413.34|416.95|412.85|23
1637245360000|2021-11-18 14:22:40|417.01|412.91|416.86|412.76|417.01|412.91|416.79|412.69|20
1637245370000|2021-11-18 14:22:50|416.87|412.77|417.12|413.02|417.12|413.02|416.8|412.7|24
1637245380000|2021-11-18 14:23:00|417.1|413|417.21|413.11|417.35|413.25|417.1|413|18
1637245390000|2021-11-18 14:23:10|417.18|413.08|417.49|413.39|417.49|413.39|417.18|413.08|22
1637245400000|2021-11-18 14:23:20|417.44|413.34|417.58|413.48|417.65|413.55|417.38|413.28|14
1637245410000|2021-11-18 14:23:30|417.48|413.38|417.85|413.75|417.95|413.85|417.4|413.3|23
1637245420000|2021-11-18 14:23:40|417.8|413.7|418.03|413.93|418.03|413.93|417.8|413.7|18
1637245430000|2021-11-18 14:23:50|418|413.9|418.2|414.1|418.35|414.25|417.93|413.83|20
1637245440000|2021-11-18 14:24:00|418.21|414.11|418.44|414.34|418.51|414.41|418.2|414.1|13
1637245450000|2021-11-18 14:24:10|418.5|414.4|418.22|414.12|418.55|414.45|418.22|414.12|17
1637245460000|2021-11-18 14:24:20|418.24|414.14|418.2|414.1|418.25|414.15|418.11|414.01|17
1637245470000|2021-11-18 14:24:30|418.17|414.07|418.28|414.18|418.28|414.18|418.11|414.01|9
1637245480000|2021-11-18 14:24:40|418.27|414.17|418.1|414|418.28|414.18|418.03|413.93|19
1637245490000|2021-11-18 14:24:50|418.04|413.94|417.6|413.5|418.05|413.95|417.6|413.5|25
1637245500000|2021-11-18 14:25:00|417.72|413.62|417.95|413.85|417.95|413.85|417.72|413.62|14
1637245510000|2021-11-18 14:25:10|417.94|413.84|417.61|413.51|417.94|413.84|417.56|413.46|18
1637245520000|2021-11-18 14:25:20|417.6|413.5|417.6|413.5|417.63|413.53|417.56|413.46|7
1637245530000|2021-11-18 14:25:30|417.55|413.45|417.4|413.3|417.56|413.46|417.4|413.3|13
1637245540000|2021-11-18 14:25:40|417.48|413.38|417.5|413.4|417.57|413.47|417.46|413.36|17
1637245550000|2021-11-18 14:25:50|417.51|413.41|417.49|413.39|417.55|413.45|417.43|413.33|13
1637245560000|2021-11-18 14:26:00|417.48|413.38|417.53|413.43|417.53|413.43|417.38|413.28|13
1637245570000|2021-11-18 14:26:10|417.6|413.5|417.2|413.1|417.6|413.5|417.2|413.1|12
1637245580000|2021-11-18 14:26:20|417.14|413.04|417.01|412.91|417.14|413.04|416.98|412.88|16
1637245590000|2021-11-18 14:26:30|416.98|412.88|416.68|412.58|417|412.9|416.64|412.54|19
1637245600000|2021-11-18 14:26:40|416.66|412.56|416.52|412.42|416.69|412.59|416.43|412.33|14
1637245610000|2021-11-18 14:26:50|416.54|412.44|416.55|412.45|416.55|412.45|416.4|412.3|15
1637245620000|2021-11-18 14:27:00|416.52|412.42|416.4|412.3|416.77|412.67|416.4|412.3|9
1637245630000|2021-11-18 14:27:10|416.38|412.28|416.6|412.5|416.63|412.53|416.38|412.28|16
1637245640000|2021-11-18 14:27:20|416.51|412.41|416.52|412.42|416.55|412.45|416.36|412.26|24
1637245650000|2021-11-18 14:27:30|416.49|412.39|416.44|412.34|416.55|412.45|416.44|412.34|15
1637245660000|2021-11-18 14:27:40|416.4|412.3|416.2|412.1|416.46|412.36|416.2|412.1|19
1637245670000|2021-11-18 14:27:50|416.19|412.09|416.25|412.15|416.27|412.17|416.17|412.07|12
1637245680000|2021-11-18 14:28:00|416.2|412.1|416.26|412.16|416.26|412.16|416.16|412.06|5
1637245690000|2021-11-18 14:28:10|416.29|412.19|416.42|412.32|416.51|412.41|416.21|412.11|19
1637245700000|2021-11-18 14:28:20|416.49|412.39|416.7|412.6|416.8|412.7|416.46|412.36|19
1637245710000|2021-11-18 14:28:30|416.76|412.66|416.75|412.65|416.86|412.76|416.7|412.6|7
1637245720000|2021-11-18 14:28:40|416.8|412.7|416.65|412.55|416.8|412.7|416.65|412.55|7
1637245730000|2021-11-18 14:28:50|416.67|412.57|416.66|412.56|416.85|412.75|416.66|412.56|17
1637245740000|2021-11-18 14:29:00|416.62|412.52|416.29|412.19|416.62|412.52|416.26|412.16|17
1637245750000|2021-11-18 14:29:10|416.28|412.18|416.25|412.15|416.33|412.23|416.23|412.13|14
1637245760000|2021-11-18 14:29:20|416.37|412.27|416.34|412.24|416.37|412.27|416.27|412.17|12
1637245770000|2021-11-18 14:29:30|416.2|412.1|416.31|412.21|416.35|412.25|416.2|412.1|9
1637245780000|2021-11-18 14:29:40|416.2|412.1|416.17|412.07|416.29|412.19|416.17|412.07|19
1637245790000|2021-11-18 14:29:50|416.2|412.1|416.18|412.08|416.2|412.1|416.16|412.06|11
1637245800000|2021-11-18 14:30:00|416.12|412.02|416.08|411.98|416.21|412.11|416.04|411.94|22
1637245810000|2021-11-18 14:30:10|416.09|411.99|416.21|412.11|416.26|412.16|415.99|411.89|17
1637245820000|2021-11-18 14:30:20|416.24|412.14|416.23|412.13|416.25|412.15|416.11|412.01|8
1637245830000|2021-11-18 14:30:30|416.18|412.08|416.14|412.04|416.25|412.15|416.1|412|17
1637245840000|2021-11-18 14:30:40|416.15|412.05|416.16|412.06|416.16|412.06|416.06|411.96|9
1637245850000|2021-11-18 14:30:50|416.15|412.05|416.63|412.53|416.63|412.53|416.06|411.96|23
1637245860000|2021-11-18 14:31:00|416.78|412.68|416.95|412.85|417.05|412.95|416.69|412.59|26
1637245870000|2021-11-18 14:31:10|417|412.9|416.64|412.54|417|412.9|416.64|412.54|16
1637245880000|2021-11-18 14:31:20|416.62|412.52|416.53|412.43|416.64|412.54|416.46|412.36|20
1637245890000|2021-11-18 14:31:30|416.58|412.48|416.31|412.21|416.62|412.52|416.31|412.21|14
1637245900000|2021-11-18 14:31:40|416.36|412.26|416.51|412.41|416.63|412.53|416.36|412.26|22
1637245910000|2021-11-18 14:31:50|416.52|412.42|416.53|412.43|416.65|412.55|416.5|412.4|17
1637245920000|2021-11-18 14:32:00|416.52|412.42|416.74|412.64|416.79|412.69|416.49|412.39|13
1637245930000|2021-11-18 14:32:10|416.76|412.66|416.92|412.82|416.95|412.85|416.7|412.6|8
1637245940000|2021-11-18 14:32:20|416.85|412.75|417.22|413.12|417.3|413.2|416.85|412.75|23
1637245950000|2021-11-18 14:32:30|417.27|413.17|417.82|413.72|417.82|413.72|417.27|413.17|29
1637245960000|2021-11-18 14:32:40|418.02|413.92|417.93|413.83|418.08|413.98|417.93|413.83|13
1637245970000|2021-11-18 14:32:50|417.89|413.79|417.91|413.81|417.92|413.82|417.84|413.74|18
1637245980000|2021-11-18 14:33:00|417.92|413.82|418|413.9|418.01|413.91|417.87|413.77|17
1637245990000|2021-11-18 14:33:10|417.95|413.85|417.87|413.77|418.01|413.91|417.87|413.77|11
1637246000000|2021-11-18 14:33:20|417.91|413.81|417.91|413.81|417.91|413.81|417.84|413.74|12
1637246010000|2021-11-18 14:33:30|417.9|413.8|417.46|413.36|417.91|413.81|417.4|413.3|19
1637246020000|2021-11-18 14:33:40|417.47|413.37|417.47|413.37|417.55|413.45|417.39|413.29|18
1637246030000|2021-11-18 14:33:50|417.44|413.34|417.35|413.25|417.46|413.36|417.35|413.25|5
1637246040000|2021-11-18 14:34:00|417.36|413.26|417.35|413.25|417.52|413.42|417.35|413.25|18
1637246050000|2021-11-18 14:34:10|417.25|413.15|417.65|413.55|417.7|413.6|417.24|413.14|21
1637246060000|2021-11-18 14:34:20|417.64|413.54|417.72|413.62|417.8|413.7|417.6|413.5|13
1637246070000|2021-11-18 14:34:30|417.79|413.69|417.85|413.75|417.86|413.76|417.77|413.67|7
1637246080000|2021-11-18 14:34:40|417.83|413.73|417.88|413.78|417.93|413.83|417.83|413.73|8
1637246090000|2021-11-18 14:34:50|417.86|413.76|417.99|413.89|418.03|413.93|417.85|413.75|14
1637246100000|2021-11-18 14:35:00|418.01|413.91|417.75|413.65|418.01|413.91|417.75|413.65|8
1637246110000|2021-11-18 14:35:10|417.76|413.66|417.5|413.4|417.76|413.66|417.5|413.4|7
1637246120000|2021-11-18 14:35:20|417.57|413.47|417.88|413.78|417.89|413.79|417.57|413.47|11
1637246130000|2021-11-18 14:35:30|417.89|413.79|417.89|413.79|417.9|413.8|417.87|413.77|5
1637246140000|2021-11-18 14:35:40|417.95|413.85|417.75|413.65|417.95|413.85|417.69|413.59|7
1637246150000|2021-11-18 14:35:50|417.72|413.62|417.37|413.27|417.72|413.62|417.37|413.27|11
1637246160000|2021-11-18 14:36:00|417.34|413.24|416.95|412.85|417.34|413.24|416.94|412.84|17
1637246170000|2021-11-18 14:36:10|416.94|412.84|417.02|412.92|417.15|413.05|416.85|412.75|27
1637246180000|2021-11-18 14:36:20|417.06|412.96|417.14|413.04|417.29|413.19|417.06|412.96|22
1637246190000|2021-11-18 14:36:30|417.1|413|417.07|412.97|417.2|413.1|417|412.9|13
1637246200000|2021-11-18 14:36:40|417.08|412.98|417.21|413.11|417.23|413.13|417.08|412.98|11
1637246210000|2021-11-18 14:36:50|417.31|413.21|417.41|413.31|417.43|413.33|417.29|413.19|8
1637246220000|2021-11-18 14:37:00|417.35|413.25|417.07|412.97|417.35|413.25|417.07|412.97|9
1637246230000|2021-11-18 14:37:10|417.22|413.12|417.34|413.24|417.4|413.3|417.17|413.07|16
1637246240000|2021-11-18 14:37:20|417.27|413.17|417.01|412.91|417.34|413.24|417.01|412.91|13
1637246250000|2021-11-18 14:37:30|416.9|412.8|416.62|412.52|416.92|412.82|416.55|412.45|22
1637246260000|2021-11-18 14:37:40|416.6|412.5|416.5|412.4|416.6|412.5|416.25|412.15|27
1637246270000|2021-11-18 14:37:50|416.45|412.35|416.45|412.35|416.5|412.4|416.26|412.16|29
1637246280000|2021-11-18 14:38:00|416.44|412.34|416.55|412.45|416.57|412.47|416.4|412.3|25
1637246290000|2021-11-18 14:38:10|416.52|412.42|416.69|412.59|416.69|412.59|416.48|412.38|27
1637246300000|2021-11-18 14:38:20|416.74|412.64|416.57|412.47|416.75|412.65|416.57|412.47|17
1637246310000|2021-11-18 14:38:30|416.54|412.44|416.7|412.6|416.7|412.6|416.38|412.28|17
1637246320000|2021-11-18 14:38:40|416.65|412.55|416.57|412.47|416.7|412.6|416.36|412.26|24
1637246330000|2021-11-18 14:38:50|416.55|412.45|416.4|412.3|416.8|412.7|416.4|412.3|20
1637246340000|2021-11-18 14:39:00|416.5|412.4|416.49|412.39|416.59|412.49|416.49|412.39|17
1637246350000|2021-11-18 14:39:10|416.48|412.38|416.4|412.3|416.55|412.45|416.39|412.29|16
1637246360000|2021-11-18 14:39:20|416.45|412.35|416.69|412.59|416.69|412.59|416.45|412.35|13
1637246370000|2021-11-18 14:39:30|416.68|412.58|416.99|412.89|416.99|412.89|416.68|412.58|16
1637246380000|2021-11-18 14:39:40|417.1|413|417.16|413.06|417.17|413.07|416.96|412.86|13
1637246390000|2021-11-18 14:39:50|417.32|413.22|417|412.9|417.4|413.3|416.95|412.85|21
1637246400000|2021-11-18 14:40:00|416.94|412.84|416.83|412.73|416.94|412.84|416.75|412.65|20
1637246410000|2021-11-18 14:40:10|416.85|412.75|417.05|412.95|417.05|412.95|416.82|412.72|20
1637246420000|2021-11-18 14:40:20|416.92|412.82|417.06|412.96|417.06|412.96|416.92|412.82|10
1637246430000|2021-11-18 14:40:30|417.05|412.95|416.85|412.75|417.25|413.15|416.85|412.75|12
1637246440000|2021-11-18 14:40:40|416.83|412.73|416.44|412.34|416.83|412.73|416.4|412.3|15
1637246450000|2021-11-18 14:40:50|416.43|412.33|415.9|411.8|416.43|412.33|415.9|411.8|25
1637246460000|2021-11-18 14:41:00|415.91|411.81|416.15|412.05|416.15|412.05|415.85|411.75|21
1637246470000|2021-11-18 14:41:10|416|411.9|416.46|412.36|416.46|412.36|415.76|411.66|28
1637246480000|2021-11-18 14:41:20|416.37|412.27|415.82|411.72|416.49|412.39|415.8|411.7|25
1637246490000|2021-11-18 14:41:30|415.79|411.69|415.75|411.65|415.81|411.71|415.69|411.59|20
1637246500000|2021-11-18 14:41:40|415.7|411.6|416.14|412.04|416.14|412.04|415.7|411.6|30
1637246510000|2021-11-18 14:41:50|416.07|411.97|415.73|411.63|416.13|412.03|415.7|411.6|23
1637246520000|2021-11-18 14:42:00|415.78|411.68|415.46|411.36|415.78|411.68|415.46|411.36|14
1637246530000|2021-11-18 14:42:10|415.51|411.41|415.31|411.21|415.58|411.48|415.28|411.18|22
1637246540000|2021-11-18 14:42:20|415.3|411.2|415.29|411.19|415.35|411.25|415.24|411.14|15
1637246550000|2021-11-18 14:42:30|415.35|411.25|415.33|411.23|415.49|411.39|415.23|411.13|27
1637246560000|2021-11-18 14:42:40|415.28|411.18|415.3|411.2|415.37|411.27|415.28|411.18|6
1637246570000|2021-11-18 14:42:50|415.31|411.21|415.46|411.36|415.46|411.36|415.3|411.2|11
1637246580000|2021-11-18 14:43:00|415.42|411.32|415.49|411.39|415.57|411.47|415.4|411.3|18
1637246590000|2021-11-18 14:43:10|415.55|411.45|415.39|411.29|415.57|411.47|415.39|411.29|16
1637246600000|2021-11-18 14:43:20|415.38|411.28|415.32|411.22|415.4|411.3|415.25|411.15|17
1637246610000|2021-11-18 14:43:30|415.31|411.21|415.3|411.2|415.39|411.29|415.2|411.1|16
1637246620000|2021-11-18 14:43:40|415.35|411.25|415.27|411.17|415.43|411.33|415.27|411.17|16
1637246630000|2021-11-18 14:43:50|415.3|411.2|415.2|411.1|415.33|411.23|415.19|411.09|14
1637246640000|2021-11-18 14:44:00|415.25|411.15|415.26|411.16|415.43|411.33|415.2|411.1|17
1637246650000|2021-11-18 14:44:10|415.27|411.17|415.24|411.14|415.32|411.22|415.18|411.08|13
1637246660000|2021-11-18 14:44:20|415.25|411.15|415.36|411.26|415.4|411.3|415.25|411.15|15
1637246670000|2021-11-18 14:44:30|415.4|411.3|415.2|411.1|415.4|411.3|415.19|411.09|9
1637246680000|2021-11-18 14:44:40|415.18|411.08|415.21|411.11|415.28|411.18|415.18|411.08|15
1637246690000|2021-11-18 14:44:50|415.2|411.1|415.2|411.1|415.21|411.11|415.14|411.04|9
1637246700000|2021-11-18 14:45:00|415.21|411.11|415.11|411.01|415.21|411.11|414.95|410.85|8
1637246710000|2021-11-18 14:45:10|415.01|410.91|415.04|410.94|415.12|411.02|414.95|410.85|18
1637246720000|2021-11-18 14:45:20|415.15|411.05|415.05|410.95|415.15|411.05|415.02|410.92|12
1637246730000|2021-11-18 14:45:30|415|410.9|415.15|411.05|415.3|411.2|414.97|410.87|16
1637246740000|2021-11-18 14:45:40|415.11|411.01|415.29|411.19|415.4|411.3|415.11|411.01|9
1637246750000|2021-11-18 14:45:50|415.4|411.3|415.19|411.09|415.4|411.3|415.19|411.09|9
1637246760000|2021-11-18 14:46:00|415.21|411.11|415.65|411.55|415.7|411.6|415.21|411.11|17
1637246770000|2021-11-18 14:46:10|415.5|411.4|415.9|411.8|416.05|411.95|415.5|411.4|19
1637246780000|2021-11-18 14:46:20|415.85|411.75|415.82|411.72|415.96|411.86|415.82|411.72|14
1637246790000|2021-11-18 14:46:30|415.87|411.77|415.62|411.52|415.87|411.77|415.47|411.37|28
1637246800000|2021-11-18 14:46:40|415.65|411.55|415.8|411.7|415.85|411.75|415.61|411.51|19
1637246810000|2021-11-18 14:46:50|415.7|411.6|415.7|411.6|415.71|411.61|415.59|411.49|15
1637246820000|2021-11-18 14:47:00|415.66|411.56|415.75|411.65|415.75|411.65|415.6|411.5|4
1637246830000|2021-11-18 14:47:10|415.8|411.7|415.7|411.6|415.8|411.7|415.6|411.5|12
1637246840000|2021-11-18 14:47:20|415.69|411.59|415.7|411.6|415.71|411.61|415.57|411.47|11
1637246850000|2021-11-18 14:47:30|415.63|411.53|415.75|411.65|415.8|411.7|415.61|411.51|9
1637246860000|2021-11-18 14:47:40|415.8|411.7|415.91|411.81|416.02|411.92|415.7|411.6|16
1637246870000|2021-11-18 14:47:50|415.87|411.77|416.53|412.43|416.53|412.43|415.87|411.77|27
1637246880000|2021-11-18 14:48:00|416.5|412.4|417|412.9|417.03|412.93|416.5|412.4|25
1637246890000|2021-11-18 14:48:10|416.99|412.89|417.09|412.99|417.15|413.05|416.8|412.7|25
1637246900000|2021-11-18 14:48:20|417.24|413.14|417.22|413.12|417.28|413.18|417.06|412.96|21
1637246910000|2021-11-18 14:48:30|417.27|413.17|417.2|413.1|417.27|413.17|417.06|412.96|16
1637246920000|2021-11-18 14:48:40|417.19|413.09|417.25|413.15|417.25|413.15|417.15|413.05|19
1637246930000|2021-11-18 14:48:50|417.19|413.09|416.77|412.67|417.2|413.1|416.77|412.67|22
1637246940000|2021-11-18 14:49:00|416.7|412.6|416.22|412.12|416.7|412.6|416.22|412.12|22
1637246950000|2021-11-18 14:49:10|416.16|412.06|416.27|412.17|416.37|412.27|416.11|412.01|26
1637246960000|2021-11-18 14:49:20|416.24|412.14|416|411.9|416.24|412.14|416|411.9|14
1637246970000|2021-11-18 14:49:30|415.95|411.85|415.68|411.58|416|411.9|415.65|411.55|22
1637246980000|2021-11-18 14:49:40|415.67|411.57|415.66|411.56|415.75|411.65|415.65|411.55|11
1637246990000|2021-11-18 14:49:50|415.6|411.5|415.59|411.49|415.65|411.55|415.56|411.46|9
1637247000000|2021-11-18 14:50:00|415.47|411.37|416.1|412|416.15|412.05|415.47|411.37|19
1637247010000|2021-11-18 14:50:10|416.18|412.08|416.86|412.76|416.95|412.85|416.18|412.08|25
1637247020000|2021-11-18 14:50:20|416.85|412.75|416.44|412.34|416.85|412.75|416.44|412.34|19
1637247030000|2021-11-18 14:50:30|416.45|412.35|416.15|412.05|416.45|412.35|416.1|412|20
1637247040000|2021-11-18 14:50:40|416.16|412.06|416.17|412.07|416.26|412.16|416.11|412.01|19
1637247050000|2021-11-18 14:50:50|416.25|412.15|416.27|412.17|416.35|412.25|416.19|412.09|11
1637247060000|2021-11-18 14:51:00|416.3|412.2|416.35|412.25|416.36|412.26|416.2|412.1|16
1637247070000|2021-11-18 14:51:10|416.3|412.2|416.26|412.16|416.32|412.22|416.26|412.16|9
1637247080000|2021-11-18 14:51:20|416.1|412|416.6|412.5|416.64|412.54|416.07|411.97|19
1637247090000|2021-11-18 14:51:30|416.7|412.6|416.4|412.3|416.7|412.6|416.4|412.3|16
1637247100000|2021-11-18 14:51:40|416.44|412.34|416.44|412.34|416.52|412.42|416.4|412.3|17
1637247110000|2021-11-18 14:51:50|416.4|412.3|416.36|412.26|416.45|412.35|416.35|412.25|10
1637247120000|2021-11-18 14:52:00|416.34|412.24|416.36|412.26|416.4|412.3|416.34|412.24|4
1637247130000|2021-11-18 14:52:10|416.46|412.36|416.22|412.12|416.55|412.45|416.22|412.12|13
1637247140000|2021-11-18 14:52:20|416.25|412.15|416.23|412.13|416.27|412.17|416.16|412.06|13
1637247150000|2021-11-18 14:52:30|416.22|412.12|416.14|412.04|416.22|412.12|416.14|412.04|5
1637247160000|2021-11-18 14:52:40|416.09|411.99|416.19|412.09|416.2|412.1|416.09|411.99|7
1637247170000|2021-11-18 14:52:50|416.22|412.12|416.34|412.24|416.38|412.28|416.2|412.1|10
1637247180000|2021-11-18 14:53:00|416.45|412.35|416.29|412.19|416.45|412.35|416.29|412.19|8
1637247190000|2021-11-18 14:53:10|416.37|412.27|416.15|412.05|416.4|412.3|416.15|412.05|12
1637247200000|2021-11-18 14:53:20|416.18|412.08|415.55|411.45|416.2|412.1|415.55|411.45|19
1637247210000|2021-11-18 14:53:30|415.52|411.42|415.61|411.51|415.61|411.51|415.45|411.35|15
1637247220000|2021-11-18 14:53:40|415.71|411.61|415.43|411.33|415.74|411.64|415.4|411.3|21
1637247230000|2021-11-18 14:53:50|415.36|411.26|415.41|411.31|415.5|411.4|415.3|411.2|19
1637247240000|2021-11-18 14:54:00|415.45|411.35|415.27|411.17|415.45|411.35|415.24|411.14|24
1637247250000|2021-11-18 14:54:10|415.3|411.2|415.19|411.09|415.3|411.2|415.19|411.09|8
1637247260000|2021-11-18 14:54:20|415.18|411.08|415.27|411.17|415.3|411.2|415.18|411.08|6
1637247270000|2021-11-18 14:54:30|415.25|411.15|415.23|411.13|415.28|411.18|415.05|410.95|20
1637247280000|2021-11-18 14:54:40|415.19|411.09|415.22|411.12|415.29|411.19|415.15|411.05|25
1637247290000|2021-11-18 14:54:50|415.27|411.17|415.1|411|415.27|411.17|415|410.9|17
1637247300000|2021-11-18 14:55:00|415.18|411.08|415.25|411.15|415.35|411.25|415.1|411|13
1637247310000|2021-11-18 14:55:10|415.22|411.12|415.21|411.11|415.35|411.25|415.2|411.1|17
1637247320000|2021-11-18 14:55:20|415.2|411.1|415|410.9|415.2|411.1|414.9|410.8|22
1637247330000|2021-11-18 14:55:30|415.01|410.91|414.89|410.79|415.05|410.95|414.89|410.79|6
1637247340000|2021-11-18 14:55:40|415.01|410.91|414.99|410.89|415.03|410.93|414.86|410.76|14
1637247350000|2021-11-18 14:55:50|415.03|410.93|415.11|411.01|415.15|411.05|414.99|410.89|16
1637247360000|2021-11-18 14:56:00|415.25|411.15|415.28|411.18|415.3|411.2|415.2|411.1|10
1637247370000|2021-11-18 14:56:10|415.2|411.1|415.15|411.05|415.3|411.2|414.9|410.8|27
1637247380000|2021-11-18 14:56:20|415.29|411.19|415.95|411.85|415.95|411.85|415.29|411.19|30
1637247390000|2021-11-18 14:56:30|415.88|411.78|416.1|412|416.1|412|415.88|411.78|20
1637247400000|2021-11-18 14:56:40|416.11|412.01|416.03|411.93|416.2|412.1|415.95|411.85|22
1637247410000|2021-11-18 14:56:50|415.98|411.88|416|411.9|416.05|411.95|415.89|411.79|15
1637247420000|2021-11-18 14:57:00|415.98|411.88|415.9|411.8|415.98|411.88|415.9|411.8|8
1637247430000|2021-11-18 14:57:10|415.97|411.87|415.58|411.48|415.97|411.87|415.56|411.46|21
1637247440000|2021-11-18 14:57:20|415.56|411.46|416.13|412.03|416.15|412.05|415.47|411.37|23
1637247450000|2021-11-18 14:57:30|416.1|412|416.12|412.02|416.19|412.09|416|411.9|23
1637247460000|2021-11-18 14:57:40|416.25|412.15|416.35|412.25|416.35|412.25|416.17|412.07|21
1637247470000|2021-11-18 14:57:50|416.3|412.2|416.37|412.27|416.47|412.37|416.23|412.13|16
1637247480000|2021-11-18 14:58:00|416.48|412.38|417.14|413.04|417.14|413.04|416.4|412.3|31
1637247490000|2021-11-18 14:58:10|417.13|413.03|417.6|413.5|417.69|413.59|417.1|413|26
1637247500000|2021-11-18 14:58:20|417.59|413.49|417.95|413.85|418.46|414.36|417.59|413.49|26
1637247510000|2021-11-18 14:58:30|418|413.9|417.56|413.46|418.1|414|417.56|413.46|25
1637247520000|2021-11-18 14:58:40|417.58|413.48|417.2|413.1|417.69|413.59|417.1|413|25
1637247530000|2021-11-18 14:58:50|417.22|413.12|416.92|412.82|417.22|413.12|416.85|412.75|25
1637247540000|2021-11-18 14:59:00|416.86|412.76|416.25|412.15|416.89|412.79|416.25|412.15|25
1637247550000|2021-11-18 14:59:10|416.27|412.17|415.75|411.65|416.27|412.17|415.7|411.6|28
1637247560000|2021-11-18 14:59:20|415.8|411.7|415.65|411.55|415.92|411.82|415.55|411.45|20
1637247570000|2021-11-18 14:59:30|415.66|411.56|415.74|411.64|415.87|411.77|415.52|411.42|20
1637247580000|2021-11-18 14:59:40|415.65|411.55|415.85|411.75|415.95|411.85|415.65|411.55|17
1637247590000|2021-11-18 14:59:50|415.82|411.72|416.14|412.04|416.14|412.04|415.65|411.55|21
1637247600000|2021-11-18 15:00:00|416.09|411.99|415.89|411.79|416.15|412.05|415.89|411.79|13
1637247610000|2021-11-18 15:00:10|415.87|411.77|416.45|412.35|416.45|412.35|415.75|411.65|25
1637247620000|2021-11-18 15:00:20|416.44|412.34|416.19|412.09|416.49|412.39|416.15|412.05|20
1637247630000|2021-11-18 15:00:30|416.16|412.06|416.46|412.36|416.6|412.5|416.16|412.06|28
1637247640000|2021-11-18 15:00:40|416.52|412.42|416.6|412.5|416.61|412.51|416.48|412.38|19
1637247650000|2021-11-18 15:00:50|416.61|412.51|417.37|413.27|417.37|413.27|416.6|412.5|27
1637247660000|2021-11-18 15:01:00|417.44|413.34|417.39|413.29|417.55|413.45|417.24|413.14|24
1637247670000|2021-11-18 15:01:10|417.5|413.4|417.85|413.75|417.85|413.75|417.5|413.4|20
1637247680000|2021-11-18 15:01:20|417.9|413.8|418.02|413.92|418.02|413.92|417.9|413.8|23
1637247690000|2021-11-18 15:01:30|418.01|413.91|418.13|414.03|418.35|414.25|418.01|413.91|23
1637247700000|2021-11-18 15:01:40|418.14|414.04|418|413.9|418.14|414.04|417.95|413.85|22
1637247710000|2021-11-18 15:01:50|418.02|413.92|418.03|413.93|418.08|413.98|417.86|413.76|29
1637247720000|2021-11-18 15:02:00|418.02|413.92|417.97|413.87|418.04|413.94|417.9|413.8|17
1637247730000|2021-11-18 15:02:10|417.95|413.85|417.8|413.7|417.95|413.85|417.6|413.5|25
1637247740000|2021-11-18 15:02:20|418|413.9|417.86|413.76|418.03|413.93|417.83|413.73|25
1637247750000|2021-11-18 15:02:30|417.91|413.81|417.73|413.63|417.96|413.86|417.73|413.63|25
1637247760000|2021-11-18 15:02:40|417.77|413.67|417.86|413.76|417.86|413.76|417.62|413.52|29
1637247770000|2021-11-18 15:02:50|417.79|413.69|417.96|413.86|418.06|413.96|417.79|413.69|23
1637247780000|2021-11-18 15:03:00|417.99|413.89|417.92|413.82|417.99|413.89|417.8|413.7|22
1637247790000|2021-11-18 15:03:10|417.93|413.83|418|413.9|418.06|413.96|417.93|413.83|8
1637247800000|2021-11-18 15:03:20|418.02|413.92|417.91|413.81|418.02|413.92|417.9|413.8|11
1637247810000|2021-11-18 15:03:30|417.92|413.82|418.01|413.91|418.1|414|417.92|413.82|15
1637247820000|2021-11-18 15:03:40|418.07|413.97|417.96|413.86|418.07|413.97|417.96|413.86|9
1637247830000|2021-11-18 15:03:50|417.97|413.87|417.98|413.88|417.98|413.88|417.94|413.84|7
1637247840000|2021-11-18 15:04:00|418.06|413.96|418.07|413.97|418.11|414.01|418|413.9|4
1637247850000|2021-11-18 15:04:10|418.08|413.98|417.8|413.7|418.09|413.99|417.74|413.64|21
1637247860000|2021-11-18 15:04:20|417.82|413.72|417.86|413.76|417.97|413.87|417.8|413.7|22
1637247870000|2021-11-18 15:04:30|417.87|413.77|417.86|413.76|417.9|413.8|417.73|413.63|26
1637247880000|2021-11-18 15:04:40|417.84|413.74|417.66|413.56|417.92|413.82|417.6|413.5|24
1637247890000|2021-11-18 15:04:50|417.67|413.57|417.84|413.74|417.84|413.74|417.6|413.5|11
1637247900000|2021-11-18 15:05:00|417.82|413.72|417.61|413.51|417.83|413.73|417.61|413.51|12
1637247910000|2021-11-18 15:05:10|417.68|413.58|417.74|413.64|417.8|413.7|417.6|413.5|12
1637247920000|2021-11-18 15:05:20|417.73|413.63|417.66|413.56|417.73|413.63|417.6|413.5|13
1637247930000|2021-11-18 15:05:30|417.6|413.5|417.24|413.14|417.66|413.56|417.24|413.14|16
1637247940000|2021-11-18 15:05:40|417.26|413.16|417.04|412.94|417.26|413.16|416.95|412.85|21
1637247950000|2021-11-18 15:05:50|417.03|412.93|416.95|412.85|417.05|412.95|416.92|412.82|14
1637247960000|2021-11-18 15:06:00|416.97|412.87|416.93|412.83|417.11|413.01|416.9|412.8|23
1637247970000|2021-11-18 15:06:10|416.92|412.82|416.89|412.79|416.93|412.83|416.85|412.75|20
1637247980000|2021-11-18 15:06:20|416.85|412.75|417.45|413.35|417.55|413.45|416.84|412.74|19
1637247990000|2021-11-18 15:06:30|417.43|413.33|417.4|413.3|417.65|413.55|417.4|413.3|16
1637248000000|2021-11-18 15:06:40|417.45|413.35|417.43|413.33|417.48|413.38|417.41|413.31|13
1637248010000|2021-11-18 15:06:50|417.47|413.37|417.59|413.49|417.59|413.49|417.44|413.34|10
1637248020000|2021-11-18 15:07:00|417.57|413.47|417.7|413.6|417.77|413.67|417.51|413.41|24
1637248030000|2021-11-18 15:07:10|417.68|413.58|418.03|413.93|418.1|414|417.68|413.58|16
1637248040000|2021-11-18 15:07:20|418.04|413.94|418.34|414.24|418.38|414.28|418.04|413.94|22
1637248050000|2021-11-18 15:07:30|418.35|414.25|418.37|414.27|418.39|414.29|418.27|414.17|13
1637248060000|2021-11-18 15:07:40|418.38|414.28|418.2|414.1|418.39|414.29|418.2|414.1|18
1637248070000|2021-11-18 15:07:50|418.24|414.14|418.05|413.95|418.4|414.3|418.05|413.95|17
1637248080000|2021-11-18 15:08:00|418.01|413.91|418.25|414.15|418.25|414.15|417.8|413.7|24
1637248090000|2021-11-18 15:08:10|418.23|414.13|418.07|413.97|418.23|414.13|418.07|413.97|13
1637248100000|2021-11-18 15:08:20|418.08|413.98|417.9|413.8|418.09|413.99|417.9|413.8|17
1637248110000|2021-11-18 15:08:30|417.91|413.81|418.16|414.06|418.2|414.1|417.88|413.78|17
1637248120000|2021-11-18 15:08:40|418.13|414.03|418.2|414.1|418.34|414.24|418.13|414.03|9
1637248130000|2021-11-18 15:08:50|418.17|414.07|417.89|413.79|418.17|414.07|417.8|413.7|17
1637248140000|2021-11-18 15:09:00|417.94|413.84|418.03|413.93|418.04|413.94|417.94|413.84|14
1637248150000|2021-11-18 15:09:10|418.02|413.92|417.8|413.7|418.03|413.93|417.8|413.7|13
1637248160000|2021-11-18 15:09:20|417.86|413.76|417.85|413.75|418.04|413.94|417.8|413.7|23
1637248170000|2021-11-18 15:09:30|417.86|413.76|417.86|413.76|417.86|413.76|417.77|413.67|11
1637248180000|2021-11-18 15:09:40|417.85|413.75|417.55|413.45|417.85|413.75|417.51|413.41|19
1637248190000|2021-11-18 15:09:50|417.6|413.5|417.54|413.44|417.68|413.58|417.5|413.4|17
1637248200000|2021-11-18 15:10:00|417.5|413.4|417.41|413.31|417.55|413.45|417.3|413.2|18
1637248210000|2021-11-18 15:10:10|417.1|413|417.15|413.05|417.34|413.24|417|412.9|18
1637248220000|2021-11-18 15:10:20|416.94|412.84|416.67|412.57|417|412.9|416.67|412.57|20
1637248230000|2021-11-18 15:10:30|416.66|412.56|416.24|412.14|416.66|412.56|416.19|412.09|21
1637248240000|2021-11-18 15:10:40|416.11|412.01|415.54|411.44|416.15|412.05|415.54|411.44|17
1637248250000|2021-11-18 15:10:50|415.49|411.39|415.3|411.2|415.55|411.45|415.3|411.2|24
1637248260000|2021-11-18 15:11:00|415.4|411.3|416.15|412.05|416.17|412.07|415.37|411.27|27
1637248270000|2021-11-18 15:11:10|416.32|412.22|416.11|412.01|416.47|412.37|416.11|412.01|27
1637248280000|2021-11-18 15:11:20|416.1|412|416.01|411.91|416.12|412.02|416.01|411.91|16
1637248290000|2021-11-18 15:11:30|415.9|411.8|415.25|411.15|415.9|411.8|415.25|411.15|23
1637248300000|2021-11-18 15:11:40|415.36|411.26|415.09|410.99|415.36|411.26|414.85|410.75|30
1637248310000|2021-11-18 15:11:50|415.11|411.01|414.7|410.6|415.13|411.03|414.7|410.6|27
1637248320000|2021-11-18 15:12:00|414.75|410.65|414.7|410.6|414.85|410.75|414.65|410.55|32
1637248330000|2021-11-18 15:12:10|414.69|410.59|414.32|410.22|414.7|410.6|414.3|410.2|20
1637248340000|2021-11-18 15:12:20|414.25|410.15|413.89|409.79|414.3|410.2|413.7|409.6|29
1637248350000|2021-11-18 15:12:30|413.78|409.68|414.46|410.36|414.46|410.36|413.39|409.29|37
1637248360000|2021-11-18 15:12:40|414.45|410.35|413.75|409.65|414.45|410.35|413.65|409.55|27
1637248370000|2021-11-18 15:12:50|413.8|409.7|413.7|409.6|413.85|409.75|413.7|409.6|28
1637248380000|2021-11-18 15:13:00|413.78|409.68|413.63|409.53|413.87|409.77|413.5|409.4|31
1637248390000|2021-11-18 15:13:10|413.64|409.54|413.1|409|413.75|409.65|413.1|409|26
1637248400000|2021-11-18 15:13:20|413.2|409.1|413.4|409.3|413.75|409.65|413.1|409|29
1637248410000|2021-11-18 15:13:30|413.46|409.36|413.18|409.08|413.46|409.36|413.05|408.95|26
1637248420000|2021-11-18 15:13:40|413.2|409.1|412.94|408.84|413.3|409.2|412.84|408.74|26
1637248430000|2021-11-18 15:13:50|412.93|408.83|413.65|409.55|413.65|409.55|412.91|408.81|29
1637248440000|2021-11-18 15:14:00|413.6|409.5|414.54|410.44|414.65|410.55|413.6|409.5|27
1637248450000|2021-11-18 15:14:10|414.57|410.47|414.46|410.36|414.9|410.8|414.3|410.2|33
1637248460000|2021-11-18 15:14:20|414.45|410.35|414.3|410.2|414.75|410.65|414.3|410.2|32
1637248470000|2021-11-18 15:14:30|414.25|410.15|414.38|410.28|414.45|410.35|414.15|410.05|20
1637248480000|2021-11-18 15:14:40|414.41|410.31|414.2|410.1|414.65|410.55|414.15|410.05|32
1637248490000|2021-11-18 15:14:50|414.25|410.15|414.25|410.15|414.65|410.55|414.13|410.03|24
1637248500000|2021-11-18 15:15:00|414.22|410.12|413.38|409.28|414.22|410.12|413.38|409.28|27
1637248510000|2021-11-18 15:15:10|413.35|409.25|412.5|408.4|413.35|409.25|412.5|408.4|28
1637248520000|2021-11-18 15:15:20|412.6|408.5|412.76|408.66|413.01|408.91|412.58|408.48|34
1637248530000|2021-11-18 15:15:30|412.84|408.74|412.65|408.55|412.9|408.8|412.4|408.3|33
1637248540000|2021-11-18 15:15:40|412.58|408.48|412.68|408.58|412.75|408.65|412.43|408.33|29
1637248550000|2021-11-18 15:15:50|412.63|408.53|412.4|408.3|412.63|408.53|412.38|408.28|14
1637248560000|2021-11-18 15:16:00|412.1|408|412.75|408.65|413.25|409.15|412.1|408|31
1637248570000|2021-11-18 15:16:10|412.8|408.7|412.55|408.45|412.95|408.85|412.55|408.45|24
1637248580000|2021-11-18 15:16:20|412.58|408.48|412.51|408.41|412.68|408.58|412.43|408.33|31
1637248590000|2021-11-18 15:16:30|412.27|408.17|412.2|408.1|412.47|408.37|411.95|407.85|25
1637248600000|2021-11-18 15:16:40|412.37|408.27|412.56|408.46|412.81|408.71|412.26|408.16|34
1637248610000|2021-11-18 15:16:50|412.57|408.47|412.45|408.35|412.62|408.52|412.4|408.3|27
1637248620000|2021-11-18 15:17:00|412.42|408.32|412.3|408.2|412.48|408.38|412.1|408|30
1637248630000|2021-11-18 15:17:10|412.35|408.25|412.5|408.4|412.7|408.6|412.35|408.25|18
1637248640000|2021-11-18 15:17:20|412.45|408.35|412.14|408.04|412.45|408.35|412.1|408|25
1637248650000|2021-11-18 15:17:30|412.13|408.03|411.96|407.86|412.23|408.13|411.8|407.7|25
1637248660000|2021-11-18 15:17:40|411.64|407.54|412.36|408.26|412.36|408.26|411.45|407.35|24
1637248670000|2021-11-18 15:17:50|412.55|408.45|414.09|409.99|414.09|409.99|412.53|408.43|34
1637248680000|2021-11-18 15:18:00|414.11|410.01|414.05|409.95|414.6|410.5|414.05|409.95|30
1637248690000|2021-11-18 15:18:10|414.07|409.97|413.3|409.2|414.11|410.01|413.3|409.2|34
1637248700000|2021-11-18 15:18:20|413.2|409.1|413.3|409.2|413.5|409.4|412.7|408.6|35
1637248710000|2021-11-18 15:18:30|413.29|409.19|413.35|409.25|413.46|409.36|412.65|408.55|33
1637248720000|2021-11-18 15:18:40|413.3|409.2|412.8|408.7|413.3|409.2|412.7|408.6|26
1637248730000|2021-11-18 15:18:50|412.85|408.75|412.75|408.65|412.95|408.85|412.66|408.56|26
1637248740000|2021-11-18 15:19:00|412.71|408.61|412.56|408.46|412.71|408.61|412.26|408.16|30
1637248750000|2021-11-18 15:19:10|412.6|408.5|413.07|408.97|413.07|408.97|412.32|408.22|31
1637248760000|2021-11-18 15:19:20|413.21|409.11|413.32|409.22|413.37|409.27|413.08|408.98|27
1637248770000|2021-11-18 15:19:30|413.26|409.16|413.06|408.96|413.26|409.16|412.92|408.82|31
1637248780000|2021-11-18 15:19:40|413.05|408.95|412.48|408.38|413.05|408.95|412.48|408.38|16
1637248790000|2021-11-18 15:19:50|412.55|408.45|412.6|408.5|413|408.9|412.55|408.45|27
1637248800000|2021-11-18 15:20:00|412.75|408.65|412.95|408.85|413.2|409.1|412.75|408.65|31
1637248810000|2021-11-18 15:20:10|412.97|408.87|412.45|408.35|413.01|408.91|412.4|408.3|26
1637248820000|2021-11-18 15:20:20|412.39|408.29|412.55|408.45|412.6|408.5|412.27|408.17|24
1637248830000|2021-11-18 15:20:30|412.41|408.31|411.85|407.75|412.41|408.31|411.85|407.75|25
1637248840000|2021-11-18 15:20:40|411.9|407.8|412.14|408.04|412.14|408.04|411.3|407.2|32
1637248850000|2021-11-18 15:20:50|412.4|408.3|412.67|408.57|412.83|408.73|412.24|408.14|33
1637248860000|2021-11-18 15:21:00|412.66|408.56|411.95|407.85|412.68|408.58|411.75|407.65|30
1637248870000|2021-11-18 15:21:10|411.9|407.8|411.85|407.75|412.1|408|411.55|407.45|29
1637248880000|2021-11-18 15:21:20|411.78|407.68|411.45|407.35|411.78|407.68|411.25|407.15|27
1637248890000|2021-11-18 15:21:30|411.44|407.34|411.25|407.15|411.55|407.45|411.12|407.02|29
1637248900000|2021-11-18 15:21:40|411.2|407.1|412.12|408.02|412.13|408.03|411.13|407.03|28
1637248910000|2021-11-18 15:21:50|412.14|408.04|412.01|407.91|412.53|408.43|411.85|407.75|33
1637248920000|2021-11-18 15:22:00|411.97|407.87|411.9|407.8|412.24|408.14|411.87|407.77|34
1637248930000|2021-11-18 15:22:10|411.89|407.79|411.43|407.33|411.94|407.84|411.2|407.1|28
1637248940000|2021-11-18 15:22:20|411.41|407.31|411.2|407.1|411.69|407.59|411.2|407.1|30
1637248950000|2021-11-18 15:22:30|411.14|407.04|411.09|406.99|411.25|407.15|411.01|406.91|27
1637248960000|2021-11-18 15:22:40|411.1|407|411.01|406.91|411.2|407.1|411.01|406.91|25
1637248970000|2021-11-18 15:22:50|411.07|406.97|410.93|406.83|411.15|407.05|410.86|406.76|25
1637248980000|2021-11-18 15:23:00|410.97|406.87|410.9|406.8|411.15|407.05|410.67|406.57|24
1637248990000|2021-11-18 15:23:10|410.7|406.6|410.05|405.95|410.7|406.6|409.76|405.66|32
1637249000000|2021-11-18 15:23:20|410.25|406.15|409.95|405.85|410.55|406.45|409.95|405.85|35
1637249010000|2021-11-18 15:23:30|409.94|405.84|410.3|406.2|410.55|406.45|409.85|405.75|34
1637249020000|2021-11-18 15:23:40|410.28|406.18|410.2|406.1|410.38|406.28|410|405.9|28
1637249030000|2021-11-18 15:23:50|410.22|406.12|409.85|405.75|410.26|406.16|409.7|405.6|22
1637249040000|2021-11-18 15:24:00|409.82|405.72|410.4|406.3|410.4|406.3|409.6|405.5|28
1637249050000|2021-11-18 15:24:10|410.65|406.55|409.8|405.7|410.85|406.75|409.7|405.6|27
1637249060000|2021-11-18 15:24:20|409.95|405.85|409.8|405.7|410.3|406.2|409.8|405.7|32
1637249070000|2021-11-18 15:24:30|409.75|405.65|409.08|404.98|409.81|405.71|408.98|404.88|27
1637249080000|2021-11-18 15:24:40|409.09|404.99|408.87|404.77|409.36|405.26|408.7|404.6|33
1637249090000|2021-11-18 15:24:50|408.88|404.78|408.76|404.66|409.05|404.95|408.63|404.53|32
1637249100000|2021-11-18 15:25:00|408.67|404.57|409.19|405.09|409.25|405.15|408.48|404.38|29
1637249110000|2021-11-18 15:25:10|409.2|405.1|408.84|404.74|409.55|405.45|408.75|404.65|32
1637249120000|2021-11-18 15:25:20|408.93|404.83|407.73|403.63|408.97|404.87|407.35|403.25|35
1637249130000|2021-11-18 15:25:30|407.66|403.56|406.33|402.23|407.75|403.65|405.7|401.6|29
1637249140000|2021-11-18 15:25:40|406.2|402.1|405.15|401.05|406.2|402.1|404.8|400.7|34
1637249150000|2021-11-18 15:25:50|405.05|400.95|407|402.9|407|402.9|405.05|400.95|36
1637249160000|2021-11-18 15:26:00|406.9|402.8|407.92|403.82|407.92|403.82|406.56|402.46|33
1637249170000|2021-11-18 15:26:10|408.02|403.92|408.34|404.24|408.68|404.58|407.89|403.79|34
1637249180000|2021-11-18 15:26:20|408.33|404.23|407.53|403.43|408.33|404.23|407.25|403.15|37
1637249190000|2021-11-18 15:26:30|407.46|403.36|406.1|402|407.5|403.4|406.1|402|35
1637249200000|2021-11-18 15:26:40|406.13|402.03|406.7|402.6|406.9|402.8|406.02|401.92|33
1637249210000|2021-11-18 15:26:50|406.58|402.48|406.06|401.96|406.6|402.5|405.4|401.3|35
1637249220000|2021-11-18 15:27:00|406.15|402.05|407.2|403.1|407.2|403.1|406.09|401.99|31
1637249230000|2021-11-18 15:27:10|407.27|403.17|407.5|403.4|408.27|404.17|407.26|403.16|34
1637249240000|2021-11-18 15:27:20|407.55|403.45|407.03|402.93|407.75|403.65|406.51|402.41|36
1637249250000|2021-11-18 15:27:30|407.14|403.04|408.13|404.03|408.35|404.25|407.09|402.99|37
1637249260000|2021-11-18 15:27:40|408.18|404.08|409.26|405.16|409.31|405.21|408.18|404.08|38
1637249270000|2021-11-18 15:27:50|409.64|405.54|411.28|407.18|411.3|407.2|409.5|405.4|36
1637249280000|2021-11-18 15:28:00|411.23|407.13|410.95|406.85|412.1|408|410.95|406.85|33
1637249290000|2021-11-18 15:28:10|410.85|406.75|410.37|406.27|411|406.9|409.9|405.8|36
1637249300000|2021-11-18 15:28:20|410.36|406.26|410.91|406.81|411.16|407.06|410.36|406.26|35
1637249310000|2021-11-18 15:28:30|410.85|406.75|409.95|405.85|411|406.9|409.95|405.85|32
1637249320000|2021-11-18 15:28:40|409.97|405.87|411.15|407.05|411.15|407.05|409.97|405.87|36
1637249330000|2021-11-18 15:28:50|411.16|407.06|411.95|407.85|411.95|407.85|411.16|407.06|35
1637249340000|2021-11-18 15:29:00|411.98|407.88|412.68|408.58|412.8|408.7|411.96|407.86|36
1637249350000|2021-11-18 15:29:10|412.55|408.45|412.43|408.33|413.25|409.15|412.25|408.15|33
1637249360000|2021-11-18 15:29:20|412.48|408.38|412.4|408.3|412.59|408.49|411.8|407.7|28
1637249370000|2021-11-18 15:29:30|412.72|408.62|412.47|408.37|412.83|408.73|412.33|408.23|35
1637249380000|2021-11-18 15:29:40|412.5|408.4|413.62|409.52|413.73|409.63|412.5|408.4|32
1637249390000|2021-11-18 15:29:50|413.63|409.53|414.55|410.45|414.84|410.74|413.63|409.53|35
1637249400000|2021-11-18 15:30:00|414.63|410.53|414.08|409.98|414.63|410.53|413.79|409.69|34
1637249410000|2021-11-18 15:30:10|414.11|410.01|414.21|410.11|414.49|410.39|413.7|409.6|34
1637249420000|2021-11-18 15:30:20|414.07|409.97|413.75|409.65|414.17|410.07|413.4|409.3|37
1637249430000|2021-11-18 15:30:30|413.8|409.7|414.38|410.28|414.45|410.35|413.65|409.55|36
1637249440000|2021-11-18 15:30:40|414.36|410.26|416.21|412.11|416.21|412.11|414.28|410.18|36
1637249450000|2021-11-18 15:30:50|416.23|412.13|416.35|412.25|417.23|413.13|416.23|412.13|33
1637249460000|2021-11-18 15:31:00|416.31|412.21|417.68|413.58|417.68|413.58|416.08|411.98|33
1637249470000|2021-11-18 15:31:10|417.65|413.55|416.55|412.45|417.8|413.7|416.55|412.45|33
1637249480000|2021-11-18 15:31:20|416.45|412.35|416.04|411.94|416.61|412.51|415.95|411.85|34
1637249490000|2021-11-18 15:31:30|416.02|411.92|415.75|411.65|416.05|411.95|415.57|411.47|34
1637249500000|2021-11-18 15:31:40|415.84|411.74|415.35|411.25|416.12|412.02|415.35|411.25|33
1637249510000|2021-11-18 15:31:50|415.4|411.3|416.05|411.95|416.38|412.28|415.25|411.15|32
1637249520000|2021-11-18 15:32:00|416.1|412|415.1|411|416.1|412|415|410.9|34
1637249530000|2021-11-18 15:32:10|415.2|411.1|416.16|412.06|416.17|412.07|415.19|411.09|32
1637249540000|2021-11-18 15:32:20|416.35|412.25|416.94|412.84|417|412.9|415.85|411.75|29
1637249550000|2021-11-18 15:32:30|416.96|412.86|417.35|413.25|417.54|413.44|416.96|412.86|34
1637249560000|2021-11-18 15:32:40|417.5|413.4|417.19|413.09|417.84|413.74|417.18|413.08|36
1637249570000|2021-11-18 15:32:50|417.24|413.14|417.72|413.62|417.8|413.7|417.15|413.05|27
1637249580000|2021-11-18 15:33:00|417.6|413.5|417.96|413.86|417.96|413.86|417.6|413.5|29
1637249590000|2021-11-18 15:33:10|418|413.9|417.35|413.25|418|413.9|417.35|413.25|30
1637249600000|2021-11-18 15:33:20|417.34|413.24|417.55|413.45|417.75|413.65|417.15|413.05|30
1637249610000|2021-11-18 15:33:30|417.59|413.49|416.85|412.75|417.62|413.52|416.8|412.7|22
1637249620000|2021-11-18 15:33:40|416.95|412.85|417.45|413.35|417.5|413.4|416.9|412.8|34
1637249630000|2021-11-18 15:33:50|417.25|413.15|416.85|412.75|417.25|413.15|416.7|412.6|34
1637249640000|2021-11-18 15:34:00|416.95|412.85|417.4|413.3|417.55|413.45|416.95|412.85|32
1637249650000|2021-11-18 15:34:10|417.35|413.25|417.56|413.46|417.7|413.6|417.17|413.07|32
1637249660000|2021-11-18 15:34:20|417.53|413.43|417.33|413.23|417.53|413.43|416.98|412.88|31
1637249670000|2021-11-18 15:34:30|417.32|413.22|417.84|413.74|417.89|413.79|417.27|413.17|33
1637249680000|2021-11-18 15:34:40|417.73|413.63|417.48|413.38|417.93|413.83|417.43|413.33|28
1637249690000|2021-11-18 15:34:50|417.4|413.3|417.47|413.37|417.5|413.4|417.1|413|26
1637249700000|2021-11-18 15:35:00|417.43|413.33|418.1|414|418.1|414|417.43|413.33|32
1637249710000|2021-11-18 15:35:10|418.08|413.98|418.6|414.5|418.6|414.5|418.05|413.95|23
1637249720000|2021-11-18 15:35:20|418.58|414.48|418.6|414.5|418.6|414.5|418.05|413.95|32
1637249730000|2021-11-18 15:35:30|418.55|414.45|418.55|414.45|418.62|414.52|418.39|414.29|32
1637249740000|2021-11-18 15:35:40|418.53|414.43|418.85|414.75|418.95|414.85|418.44|414.34|28
1637249750000|2021-11-18 15:35:50|418.83|414.73|419.05|414.95|419.05|414.95|418.55|414.45|31
1637249760000|2021-11-18 15:36:00|418.97|414.87|418.73|414.63|419.22|415.12|418.5|414.4|28
1637249770000|2021-11-18 15:36:10|418.72|414.62|419.23|415.13|419.47|415.37|418.7|414.6|30
1637249780000|2021-11-18 15:36:20|419.25|415.15|419.67|415.57|419.7|415.6|419.25|415.15|24
1637249790000|2021-11-18 15:36:30|419.7|415.6|419.36|415.26|419.88|415.78|419.1|415|30
1637249800000|2021-11-18 15:36:40|419.41|415.31|419.81|415.71|419.93|415.83|419.41|415.31|27
1637249810000|2021-11-18 15:36:50|419.88|415.78|420.4|416.3|420.4|416.3|419.88|415.78|18
1637249820000|2021-11-18 15:37:00|420.36|416.26|419.95|415.85|420.5|416.4|419.95|415.85|23
1637249830000|2021-11-18 15:37:10|419.94|415.84|419.6|415.5|419.94|415.84|419.55|415.45|22
1637249840000|2021-11-18 15:37:20|419.57|415.47|419.55|415.45|419.57|415.47|419|414.9|24
1637249850000|2021-11-18 15:37:30|419.46|415.36|419.4|415.3|419.53|415.43|419.3|415.2|16
1637249860000|2021-11-18 15:37:40|419.41|415.31|419.2|415.1|419.41|415.31|419.1|415|19
1637249870000|2021-11-18 15:37:50|419.15|415.05|419.12|415.02|419.15|415.05|418.8|414.7|11
1637249880000|2021-11-18 15:38:00|419.25|415.15|419.41|415.31|419.6|415.5|419.15|415.05|22
1637249890000|2021-11-18 15:38:10|419.34|415.24|418.95|414.85|419.43|415.33|418.95|414.85|20
1637249900000|2021-11-18 15:38:20|418.94|414.84|418.15|414.05|418.94|414.84|418.1|414|19
1637249910000|2021-11-18 15:38:30|418.25|414.15|418.6|414.5|418.87|414.77|418.24|414.14|30
1637249920000|2021-11-18 15:38:40|418.59|414.49|419.1|415|419.25|415.15|418.57|414.47|32
1637249930000|2021-11-18 15:38:50|419.55|415.45|419.43|415.33|419.57|415.47|419.23|415.13|32
1637249940000|2021-11-18 15:39:00|419.45|415.35|419.16|415.06|419.62|415.52|419.16|415.06|22
1637249950000|2021-11-18 15:39:10|419.15|415.05|419.25|415.15|419.4|415.3|419.06|414.96|30
1637249960000|2021-11-18 15:39:20|419.18|415.08|418.65|414.55|419.2|415.1|418.65|414.55|20
1637249970000|2021-11-18 15:39:30|418.7|414.6|418.65|414.55|418.85|414.75|418.55|414.45|20
1637249980000|2021-11-18 15:39:40|418.7|414.6|418.34|414.24|418.7|414.6|418.31|414.21|21
1637249990000|2021-11-18 15:39:50|418.4|414.3|418.66|414.56|418.85|414.75|418.4|414.3|21
1637250000000|2021-11-18 15:40:00|418.68|414.58|419.14|415.04|419.35|415.25|418.68|414.58|31
1637250010000|2021-11-18 15:40:10|419.13|415.03|418.75|414.65|419.13|415.03|418.58|414.48|23
1637250020000|2021-11-18 15:40:20|418.86|414.76|418.8|414.7|418.86|414.76|418.61|414.51|24
1637250030000|2021-11-18 15:40:30|418.95|414.85|418.49|414.39|418.95|414.85|418.4|414.3|26
1637250040000|2021-11-18 15:40:40|418.45|414.35|417.65|413.55|418.45|414.35|417.65|413.55|26
1637250050000|2021-11-18 15:40:50|417.6|413.5|417.75|413.65|417.85|413.75|417.55|413.45|25
1637250060000|2021-11-18 15:41:00|417.8|413.7|417.55|413.45|417.85|413.75|417.53|413.43|18
1637250070000|2021-11-18 15:41:10|417.48|413.38|417.37|413.27|417.65|413.55|417.34|413.24|20
1637250080000|2021-11-18 15:41:20|417.38|413.28|416.99|412.89|417.38|413.28|416.79|412.69|21
1637250090000|2021-11-18 15:41:30|416.97|412.87|417.51|413.41|417.6|413.5|416.93|412.83|23
1637250100000|2021-11-18 15:41:40|417.38|413.28|417.05|412.95|417.47|413.37|417.03|412.93|23
1637250110000|2021-11-18 15:41:50|417.04|412.94|416.65|412.55|417.04|412.94|416.65|412.55|20
1637250120000|2021-11-18 15:42:00|416.67|412.57|416.92|412.82|417.05|412.95|416.67|412.57|27
1637250130000|2021-11-18 15:42:10|416.91|412.81|416.7|412.6|416.99|412.89|416.7|412.6|17
1637250140000|2021-11-18 15:42:20|416.69|412.59|417.06|412.96|417.06|412.96|416.6|412.5|25
1637250150000|2021-11-18 15:42:30|417.05|412.95|417.35|413.25|417.35|413.25|416.95|412.85|28
1637250160000|2021-11-18 15:42:40|417.29|413.19|416.85|412.75|417.43|413.33|416.83|412.73|22
1637250170000|2021-11-18 15:42:50|416.82|412.72|416.64|412.54|416.83|412.73|416.64|412.54|11
1637250180000|2021-11-18 15:43:00|416.61|412.51|416.24|412.14|416.61|412.51|415.92|411.82|31
1637250190000|2021-11-18 15:43:10|416.23|412.13|415.77|411.67|416.24|412.14|415.62|411.52|31
1637250200000|2021-11-18 15:43:20|415.79|411.69|415.3|411.2|415.79|411.69|415.25|411.15|21
1637250210000|2021-11-18 15:43:30|415.28|411.18|415.71|411.61|415.83|411.73|415.28|411.18|26
1637250220000|2021-11-18 15:43:40|415.63|411.53|414.98|410.88|415.67|411.57|414.97|410.87|29
1637250230000|2021-11-18 15:43:50|415.02|410.92|415.21|411.11|415.31|411.21|414.96|410.86|25
1637250240000|2021-11-18 15:44:00|415.28|411.18|415.43|411.33|415.47|411.37|415.27|411.17|26
1637250250000|2021-11-18 15:44:10|415.53|411.43|415.93|411.83|415.95|411.85|415.4|411.3|31
1637250260000|2021-11-18 15:44:20|415.99|411.89|415.92|411.82|416.06|411.96|415.74|411.64|28
1637250270000|2021-11-18 15:44:30|415.95|411.85|415.44|411.34|415.95|411.85|415.44|411.34|25
1637250280000|2021-11-18 15:44:40|415.47|411.37|415.21|411.11|415.47|411.37|414.99|410.89|29
1637250290000|2021-11-18 15:44:50|415.25|411.15|414.86|410.76|415.26|411.16|414.84|410.74|27
1637250300000|2021-11-18 15:45:00|414.87|410.77|414.87|410.77|415.04|410.94|414.75|410.65|30
1637250310000|2021-11-18 15:45:10|414.97|410.87|414.44|410.34|414.97|410.87|414.4|410.3|21
1637250320000|2021-11-18 15:45:20|414.3|410.2|414.77|410.67|414.77|410.67|413.94|409.84|31
1637250330000|2021-11-18 15:45:30|414.75|410.65|414.21|410.11|414.84|410.74|414.15|410.05|30
1637250340000|2021-11-18 15:45:40|414.26|410.16|414.31|410.21|414.55|410.45|414.16|410.06|31
1637250350000|2021-11-18 15:45:50|414.33|410.23|414.76|410.66|414.76|410.66|414.29|410.19|25
1637250360000|2021-11-18 15:46:00|414.78|410.68|415.62|411.52|415.92|411.82|414.78|410.68|34
1637250370000|2021-11-18 15:46:10|415.65|411.55|416.09|411.99|416.09|411.99|415.36|411.26|35
1637250380000|2021-11-18 15:46:20|416.1|412|416.09|411.99|416.11|412.01|415.91|411.81|20
1637250390000|2021-11-18 15:46:30|416.07|411.97|416.16|412.06|416.25|412.15|415.94|411.84|27
1637250400000|2021-11-18 15:46:40|416.17|412.07|415.53|411.43|416.24|412.14|415.53|411.43|28
1637250410000|2021-11-18 15:46:50|415.49|411.39|414.71|410.61|415.49|411.39|414.7|410.6|32
1637250420000|2021-11-18 15:47:00|414.77|410.67|414.31|410.21|414.8|410.7|414.13|410.03|29
1637250430000|2021-11-18 15:47:10|414.28|410.18|414.13|410.03|414.28|410.18|413.9|409.8|32
1637250440000|2021-11-18 15:47:20|414.14|410.04|414.35|410.25|414.45|410.35|414|409.9|28
1637250450000|2021-11-18 15:47:30|414.34|410.24|414.92|410.82|415|410.9|414.33|410.23|27
1637250460000|2021-11-18 15:47:40|414.95|410.85|414.19|410.09|414.95|410.85|414.15|410.05|26
1637250470000|2021-11-18 15:47:50|414.18|410.08|414.12|410.02|414.3|410.2|414.12|410.02|26
1637250480000|2021-11-18 15:48:00|414.19|410.09|413.56|409.46|414.19|410.09|413.55|409.45|30
1637250490000|2021-11-18 15:48:10|413.6|409.5|412.55|408.45|413.71|409.61|412.55|408.45|25
1637250500000|2021-11-18 15:48:20|412.5|408.4|413.93|409.83|413.93|409.83|412.5|408.4|32
1637250510000|2021-11-18 15:48:30|413.98|409.88|415.03|410.93|415.03|410.93|413.85|409.75|38
1637250520000|2021-11-18 15:48:40|415.08|410.98|415.52|411.42|415.56|411.46|414.87|410.77|32
1637250530000|2021-11-18 15:48:50|415.61|411.51|415.95|411.85|415.95|411.85|415.46|411.36|34
1637250540000|2021-11-18 15:49:00|415.98|411.88|416.83|412.73|416.95|412.85|415.92|411.82|32
1637250550000|2021-11-18 15:49:10|416.81|412.71|415.51|411.41|416.81|412.71|415.45|411.35|36
1637250560000|2021-11-18 15:49:20|415.6|411.5|415.17|411.07|415.6|411.5|415.04|410.94|31
1637250570000|2021-11-18 15:49:30|415.16|411.06|414.79|410.69|415.19|411.09|414.55|410.45|32
1637250580000|2021-11-18 15:49:40|414.77|410.67|414.95|410.85|415.13|411.03|414.77|410.67|33
1637250590000|2021-11-18 15:49:50|414.85|410.75|414.57|410.47|414.92|410.82|414.57|410.47|29
1637250600000|2021-11-18 15:50:00|414.5|410.4|414.59|410.49|415.22|411.12|414.5|410.4|32
1637250610000|2021-11-18 15:50:10|414.67|410.57|414.35|410.25|415|410.9|414.35|410.25|34
1637250620000|2021-11-18 15:50:20|414.37|410.27|414.4|410.3|414.45|410.35|413.85|409.75|32
1637250630000|2021-11-18 15:50:30|414.38|410.28|414.87|410.77|414.95|410.85|414.38|410.28|34
1637250640000|2021-11-18 15:50:40|414.77|410.67|414.46|410.36|414.77|410.67|414.13|410.03|29
1637250650000|2021-11-18 15:50:50|414.52|410.42|414.51|410.41|415.05|410.95|414.4|410.3|35
1637250660000|2021-11-18 15:51:00|414.53|410.43|414.3|410.2|414.85|410.75|414.28|410.18|31
1637250670000|2021-11-18 15:51:10|414.36|410.26|415.02|410.92|415.02|410.92|414.36|410.26|34
1637250680000|2021-11-18 15:51:20|415.04|410.94|415.22|411.12|415.3|411.2|414.98|410.88|36
1637250690000|2021-11-18 15:51:30|415.07|410.97|414.54|410.44|415.1|411|414.54|410.44|31
1637250700000|2021-11-18 15:51:40|414.52|410.42|414.4|410.3|414.52|410.42|414.06|409.96|29
1637250710000|2021-11-18 15:51:50|414.41|410.31|414.05|409.95|414.41|410.31|413.95|409.85|31
1637250720000|2021-11-18 15:52:00|414.04|409.94|413.7|409.6|414.13|410.03|413.65|409.55|25
1637250730000|2021-11-18 15:52:10|413.73|409.63|413.52|409.42|413.75|409.65|413.32|409.22|30
1637250740000|2021-11-18 15:52:20|413.42|409.32|413.46|409.36|413.55|409.45|413.34|409.24|28
1637250750000|2021-11-18 15:52:30|413.44|409.34|413.38|409.28|413.46|409.36|413.27|409.17|25
1637250760000|2021-11-18 15:52:40|413.4|409.3|412.94|408.84|413.4|409.3|412.66|408.56|27
1637250770000|2021-11-18 15:52:50|412.96|408.86|412.63|408.53|413.05|408.95|412.63|408.53|37
1637250780000|2021-11-18 15:53:00|412.59|408.49|412.09|407.99|412.6|408.5|411.98|407.88|37
1637250790000|2021-11-18 15:53:10|412.14|408.04|413.25|409.15|413.33|409.23|412.03|407.93|34
1637250800000|2021-11-18 15:53:20|413.22|409.12|412.7|408.6|413.22|409.12|412.65|408.55|32
1637250810000|2021-11-18 15:53:30|412.8|408.7|412.16|408.06|412.8|408.7|412.12|408.02|25
1637250820000|2021-11-18 15:53:40|412.15|408.05|411.34|407.24|412.15|408.05|411.34|407.24|29
1637250830000|2021-11-18 15:53:50|411.35|407.25|411.21|407.11|411.61|407.51|411.13|407.03|35
1637250840000|2021-11-18 15:54:00|411.19|407.09|411.19|407.09|411.26|407.16|410.98|406.88|33
1637250850000|2021-11-18 15:54:10|411.15|407.05|411.83|407.73|412.05|407.95|411.02|406.92|30
1637250860000|2021-11-18 15:54:20|411.7|407.6|411.45|407.35|412.15|408.05|411.45|407.35|29
1637250870000|2021-11-18 15:54:30|411.5|407.4|410.89|406.79|411.7|407.6|410.87|406.77|31
1637250880000|2021-11-18 15:54:40|410.84|406.74|410.89|406.79|410.99|406.89|410.62|406.52|27
1637250890000|2021-11-18 15:54:50|410.86|406.76|411.2|407.1|411.35|407.25|410.77|406.67|30
1637250900000|2021-11-18 15:55:00|411.15|407.05|410.96|406.86|411.34|407.24|410.83|406.73|33
1637250910000|2021-11-18 15:55:10|410.94|406.84|410.45|406.35|410.94|406.84|410.42|406.32|30
1637250920000|2021-11-18 15:55:20|410.4|406.3|411.21|407.11|411.21|407.11|409.83|405.73|37
1637250930000|2021-11-18 15:55:30|411.22|407.12|410.29|406.19|411.27|407.17|410.25|406.15|24
1637250940000|2021-11-18 15:55:40|410.26|406.16|410.53|406.43|410.7|406.6|410.13|406.03|28
1637250950000|2021-11-18 15:55:50|410.52|406.42|410.28|406.18|410.57|406.47|410.15|406.05|33
1637250960000|2021-11-18 15:56:00|410.3|406.2|410.15|406.05|410.35|406.25|410.05|405.95|26
1637250970000|2021-11-18 15:56:10|410.08|405.98|410.09|405.99|410.15|406.05|409.85|405.75|24
1637250980000|2021-11-18 15:56:20|410.1|406|411.27|407.17|411.35|407.25|410.08|405.98|29
1637250990000|2021-11-18 15:56:30|411.29|407.19|410.52|406.42|411.29|407.19|410.48|406.38|29
1637251000000|2021-11-18 15:56:40|410.6|406.5|410.4|406.3|410.72|406.62|410.28|406.18|29
1637251010000|2021-11-18 15:56:50|410.35|406.25|409.7|405.6|410.36|406.26|409.45|405.35|27
1637251020000|2021-11-18 15:57:00|409.69|405.59|409.43|405.33|409.74|405.64|409.3|405.2|34
1637251030000|2021-11-18 15:57:10|409.42|405.32|410.19|406.09|410.25|406.15|409.39|405.29|27
1637251040000|2021-11-18 15:57:20|410.2|406.1|409.89|405.79|410.39|406.29|409.89|405.79|26
1637251050000|2021-11-18 15:57:30|409.97|405.87|409.49|405.39|409.97|405.87|409.46|405.36|10
1637251060000|2021-11-18 15:57:40|409.5|405.4|409.85|405.75|409.85|405.75|409.5|405.4|12
1637251070000|2021-11-18 15:57:50|409.89|405.79|409.8|405.7|409.99|405.89|409.6|405.5|16
1637251080000|2021-11-18 15:58:00|409.82|405.72|409.49|405.39|409.82|405.72|409.44|405.34|10
1637251090000|2021-11-18 15:58:10|409.41|405.31|409.73|405.63|409.73|405.63|409.41|405.31|10
1637251100000|2021-11-18 15:58:20|409.74|405.64|409.83|405.73|410.05|405.95|409.69|405.59|24
1637251110000|2021-11-18 15:58:30|409.73|405.63|409.51|405.41|409.73|405.63|409.31|405.21|15
1637251120000|2021-11-18 15:58:40|409.47|405.37|409.63|405.53|409.63|405.53|408.89|404.79|30
1637251130000|2021-11-18 15:58:50|409.64|405.54|409.15|405.05|409.83|405.73|409.15|405.05|27
1637251140000|2021-11-18 15:59:00|409.17|405.07|409.92|405.82|409.96|405.86|409.07|404.97|31
1637251150000|2021-11-18 15:59:10|409.99|405.89|410.56|406.46|410.56|406.46|409.99|405.89|33
1637251160000|2021-11-18 15:59:20|410.59|406.49|411.37|407.27|411.4|407.3|410.5|406.4|30
1637251170000|2021-11-18 15:59:30|411.4|407.3|411.32|407.22|411.74|407.64|411.2|407.1|28
1637251180000|2021-11-18 15:59:40|411.34|407.24|410.33|406.23|411.34|407.24|410.33|406.23|35
1637251190000|2021-11-18 15:59:50|410.25|406.15|411.08|406.98|411.11|407.01|410.2|406.1|30
1637251200000|2021-11-18 16:00:00|411.09|406.99|411.11|407.01|411.19|407.09|411.08|406.98|23
1637251210000|2021-11-18 16:00:10|411.12|407.02|411.06|406.96|411.2|407.1|410.95|406.85|30
1637251220000|2021-11-18 16:00:20|411.05|406.95|411.25|407.15|411.73|407.63|411.05|406.95|29
1637251230000|2021-11-18 16:00:30|411.3|407.2|411.5|407.4|411.66|407.56|411.25|407.15|32
1637251240000|2021-11-18 16:00:40|411.54|407.44|410.6|406.5|411.58|407.48|410.45|406.35|28
1637251250000|2021-11-18 16:00:50|410.55|406.45|410.55|406.45|410.65|406.55|410.45|406.35|20
1637251260000|2021-11-18 16:01:00|410.45|406.35|411.04|406.94|411.1|407|410.45|406.35|26
1637251270000|2021-11-18 16:01:10|410.99|406.89|411.26|407.16|411.35|407.25|410.99|406.89|28
1637251280000|2021-11-18 16:01:20|411.23|407.13|410.79|406.69|411.23|407.13|410.77|406.67|26
1637251290000|2021-11-18 16:01:30|410.7|406.6|411.3|407.2|411.3|407.2|410.7|406.6|20
1637251300000|2021-11-18 16:01:40|411.32|407.22|411.84|407.74|411.9|407.8|411.29|407.19|27
1637251310000|2021-11-18 16:01:50|411.88|407.78|412.63|408.53|412.73|408.63|411.88|407.78|34
1637251320000|2021-11-18 16:02:00|412.62|408.52|412.45|408.35|412.75|408.65|412.2|408.1|33
1637251330000|2021-11-18 16:02:10|412.4|408.3|412.65|408.55|412.65|408.55|411.85|407.75|33
1637251340000|2021-11-18 16:02:20|412.63|408.53|411.99|407.89|412.73|408.63|411.94|407.84|36
1637251350000|2021-11-18 16:02:30|412.04|407.94|411.5|407.4|412.04|407.94|411.5|407.4|29
1637251360000|2021-11-18 16:02:40|411.55|407.45|411.08|406.98|411.63|407.53|410.98|406.88|34
1637251370000|2021-11-18 16:02:50|411.11|407.01|410.87|406.77|411.11|407.01|410.65|406.55|29
1637251380000|2021-11-18 16:03:00|410.85|406.75|410.12|406.02|410.85|406.75|410.12|406.02|32
1637251390000|2021-11-18 16:03:10|410.17|406.07|409.78|405.68|410.17|406.07|409.24|405.14|28
1637251400000|2021-11-18 16:03:20|409.76|405.66|409.77|405.67|409.95|405.85|409.4|405.3|36
1637251410000|2021-11-18 16:03:30|409.8|405.7|409.54|405.44|409.95|405.85|409.45|405.35|31
1637251420000|2021-11-18 16:03:40|409.49|405.39|409.51|405.41|409.54|405.44|409|404.9|31
1637251430000|2021-11-18 16:03:50|409.44|405.34|408.98|404.88|409.52|405.42|408.6|404.5|32
1637251440000|2021-11-18 16:04:00|408.99|404.89|408.53|404.43|409.04|404.94|408.5|404.4|25
1637251450000|2021-11-18 16:04:10|408.49|404.39|409.93|405.83|409.93|405.83|408.2|404.1|36
1637251460000|2021-11-18 16:04:20|409.89|405.79|409.56|405.46|409.92|405.82|409.25|405.15|34
1637251470000|2021-11-18 16:04:30|409.58|405.48|409.99|405.89|410.04|405.94|409.33|405.23|34
1637251480000|2021-11-18 16:04:40|409.94|405.84|410.17|406.07|410.69|406.59|409.94|405.84|33
1637251490000|2021-11-18 16:04:50|410.1|406|410.05|405.95|410.32|406.22|409.91|405.81|33
1637251500000|2021-11-18 16:05:00|410.06|405.96|410.5|406.4|410.7|406.6|410.06|405.96|33
1637251510000|2021-11-18 16:05:10|410.49|406.39|410.84|406.74|410.87|406.77|410.4|406.3|39
1637251520000|2021-11-18 16:05:20|410.85|406.75|410.74|406.64|411|406.9|410.35|406.25|33
1637251530000|2021-11-18 16:05:30|410.7|406.6|409.59|405.49|410.72|406.62|409.59|405.49|33
1637251540000|2021-11-18 16:05:40|409.7|405.6|409.78|405.68|409.94|405.84|409.56|405.46|32
1637251550000|2021-11-18 16:05:50|409.77|405.67|409.17|405.07|409.86|405.76|409.17|405.07|29
1637251560000|2021-11-18 16:06:00|409.2|405.1|409.08|404.98|409.55|405.45|409|404.9|24
1637251570000|2021-11-18 16:06:10|409.05|404.95|409.14|405.04|409.15|405.05|408.99|404.89|17
1637251580000|2021-11-18 16:06:20|409.1|405|408.71|404.61|409.3|405.2|408.71|404.61|26
1637251590000|2021-11-18 16:06:30|408.85|404.75|408.77|404.67|408.85|404.75|408.35|404.25|25
1637251600000|2021-11-18 16:06:40|408.78|404.68|408.4|404.3|408.78|404.68|408.39|404.29|24
1637251610000|2021-11-18 16:06:50|408.35|404.25|407.81|403.71|408.51|404.41|407.6|403.5|26
1637251620000|2021-11-18 16:07:00|407.85|403.75|408.75|404.65|408.76|404.66|407.8|403.7|32
1637251630000|2021-11-18 16:07:10|408.76|404.66|409|404.9|409.13|405.03|408.76|404.66|32
1637251640000|2021-11-18 16:07:20|408.9|404.8|408.3|404.2|408.97|404.87|408.3|404.2|30
1637251650000|2021-11-18 16:07:30|408.27|404.17|408.43|404.33|408.47|404.37|408.26|404.16|27
1637251660000|2021-11-18 16:07:40|408.44|404.34|408.77|404.67|408.85|404.75|408.44|404.34|28
1637251670000|2021-11-18 16:07:50|408.76|404.66|409.03|404.93|409.05|404.95|408.75|404.65|29
1637251680000|2021-11-18 16:08:00|409.1|405|408.82|404.72|409.35|405.25|408.82|404.72|27
1637251690000|2021-11-18 16:08:10|408.8|404.7|408.55|404.45|408.82|404.72|408.45|404.35|23
1637251700000|2021-11-18 16:08:20|408.6|404.5|408.5|404.4|408.88|404.78|408.47|404.37|35
1637251710000|2021-11-18 16:08:30|408.53|404.43|408.45|404.35|409|404.9|408.45|404.35|28
1637251720000|2021-11-18 16:08:40|408.44|404.34|408.53|404.43|408.58|404.48|408.35|404.25|26
1637251730000|2021-11-18 16:08:50|408.54|404.44|407.99|403.89|408.55|404.45|407.99|403.89|29
1637251740000|2021-11-18 16:09:00|408.07|403.97|409.02|404.92|409.05|404.95|408.07|403.97|30
1637251750000|2021-11-18 16:09:10|409.04|404.94|409.9|405.8|409.9|405.8|409.04|404.94|35
1637251760000|2021-11-18 16:09:20|409.85|405.75|409.88|405.78|410.01|405.91|409.78|405.68|30
1637251770000|2021-11-18 16:09:30|409.86|405.76|409.58|405.48|409.93|405.83|409.2|405.1|31
1637251780000|2021-11-18 16:09:40|409.5|405.4|409.46|405.36|409.55|405.45|409.3|405.2|27
1637251790000|2021-11-18 16:09:50|409.48|405.38|409.95|405.85|409.95|405.85|409.41|405.31|27
1637251800000|2021-11-18 16:10:00|409.97|405.87|410.05|405.95|410.07|405.97|409.8|405.7|21
1637251810000|2021-11-18 16:10:10|409.98|405.88|410.55|406.45|410.62|406.52|409.98|405.88|25
1637251820000|2021-11-18 16:10:20|410.56|406.46|411.1|407|411.13|407.03|410.55|406.45|14
1637251830000|2021-11-18 16:10:30|411.05|406.95|411|406.9|411.05|406.95|410.75|406.65|22
1637251840000|2021-11-18 16:10:40|411.03|406.93|411.29|407.19|411.49|407.39|411.03|406.93|30
1637251850000|2021-11-18 16:10:50|411.34|407.24|411.68|407.58|411.7|407.6|411.34|407.24|25
1637251860000|2021-11-18 16:11:00|411.65|407.55|411.76|407.66|411.87|407.77|411.52|407.42|27
1637251870000|2021-11-18 16:11:10|411.77|407.67|412.02|407.92|412.02|407.92|411.73|407.63|22
1637251880000|2021-11-18 16:11:20|412.03|407.93|412.59|408.49|412.59|408.49|412.03|407.93|24
1637251890000|2021-11-18 16:11:30|412.51|408.41|412.95|408.85|413.03|408.93|412.51|408.41|30
1637251900000|2021-11-18 16:11:40|412.92|408.82|412.57|408.47|412.92|408.82|412.38|408.28|30
1637251910000|2021-11-18 16:11:50|412.55|408.45|411.98|407.88|412.55|408.45|411.98|407.88|31
1637251920000|2021-11-18 16:12:00|412.18|408.08|411.68|407.58|412.18|408.08|411.55|407.45|32
1637251930000|2021-11-18 16:12:10|411.5|407.4|411.7|407.6|411.87|407.77|411.5|407.4|26
1637251940000|2021-11-18 16:12:20|411.67|407.57|411.42|407.32|411.69|407.59|411.33|407.23|27
1637251950000|2021-11-18 16:12:30|411.45|407.35|411.66|407.56|411.98|407.88|411.45|407.35|26
1637251960000|2021-11-18 16:12:40|411.7|407.6|412.3|408.2|412.34|408.24|411.64|407.54|35
1637251970000|2021-11-18 16:12:50|412.26|408.16|412.31|408.21|412.44|408.34|412.18|408.08|28
1637251980000|2021-11-18 16:13:00|412.26|408.16|412.25|408.15|412.46|408.36|412.24|408.14|35
1637251990000|2021-11-18 16:13:10|412.28|408.18|412.19|408.09|412.35|408.25|412.01|407.91|29
1637252000000|2021-11-18 16:13:20|412.18|408.08|412.1|408|412.32|408.22|411.95|407.85|26
1637252010000|2021-11-18 16:13:30|412.07|407.97|411.95|407.85|412.08|407.98|411.86|407.76|20
1637252020000|2021-11-18 16:13:40|412.07|407.97|411.8|407.7|412.07|407.97|411.76|407.66|23
1637252030000|2021-11-18 16:13:50|411.79|407.69|411.95|407.85|412.01|407.91|411.79|407.69|19
1637252040000|2021-11-18 16:14:00|412|407.9|412.32|408.22|412.4|408.3|411.96|407.86|22
1637252050000|2021-11-18 16:14:10|412.42|408.32|412.65|408.55|412.65|408.55|412.37|408.27|24
1637252060000|2021-11-18 16:14:20|412.77|408.67|412.75|408.65|413|408.9|412.75|408.65|24
1637252070000|2021-11-18 16:14:30|412.77|408.67|412.94|408.84|412.94|408.84|412.77|408.67|23
1637252080000|2021-11-18 16:14:40|412.91|408.81|412.8|408.7|413.03|408.93|412.8|408.7|16
1637252090000|2021-11-18 16:14:50|412.79|408.69|412.76|408.66|412.82|408.72|412.58|408.48|25
1637252100000|2021-11-18 16:15:00|412.77|408.67|412.85|408.75|412.94|408.84|412.73|408.63|19
1637252110000|2021-11-18 16:15:10|412.87|408.77|413.2|409.1|413.26|409.16|412.87|408.77|19
1637252120000|2021-11-18 16:15:20|413.22|409.12|412.76|408.66|413.28|409.18|412.74|408.64|27
1637252130000|2021-11-18 16:15:30|412.75|408.65|412.54|408.44|412.75|408.65|412.45|408.35|25
1637252140000|2021-11-18 16:15:40|412.52|408.42|412.09|407.99|412.52|408.42|411.77|407.67|33
1637252150000|2021-11-18 16:15:50|412.13|408.03|412|407.9|412.2|408.1|411.87|407.77|33
1637252160000|2021-11-18 16:16:00|412.1|408|411.6|407.5|412.24|408.14|411.6|407.5|24
1637252170000|2021-11-18 16:16:10|411.61|407.51|412.16|408.06|412.19|408.09|411.6|407.5|28
1637252180000|2021-11-18 16:16:20|412.22|408.12|411.74|407.64|412.22|408.12|411.7|407.6|27
1637252190000|2021-11-18 16:16:30|411.75|407.65|411.55|407.45|411.83|407.73|411.42|407.32|21
1637252200000|2021-11-18 16:16:40|411.53|407.43|411.36|407.26|411.55|407.45|411.34|407.24|21
1637252210000|2021-11-18 16:16:50|411.37|407.27|411.54|407.44|411.54|407.44|411.32|407.22|22
1637252220000|2021-11-18 16:17:00|411.53|407.43|411.35|407.25|411.66|407.56|411.3|407.2|26
1637252230000|2021-11-18 16:17:10|411.39|407.29|411.35|407.25|411.54|407.44|411.35|407.25|22
1637252240000|2021-11-18 16:17:20|411.4|407.3|411.1|407|411.4|407.3|411|406.9|28
1637252250000|2021-11-18 16:17:30|411|406.9|410.82|406.72|411|406.9|410.59|406.49|32
1637252260000|2021-11-18 16:17:40|410.72|406.62|410.5|406.4|410.82|406.72|410.46|406.36|25
1637252270000|2021-11-18 16:17:50|410.66|406.56|410.88|406.78|410.88|406.78|410.4|406.3|32
1637252280000|2021-11-18 16:18:00|410.83|406.73|410.74|406.64|410.89|406.79|410.72|406.62|23
1637252290000|2021-11-18 16:18:10|410.78|406.68|410.77|406.67|410.99|406.89|410.75|406.65|24
1637252300000|2021-11-18 16:18:20|410.75|406.65|410.56|406.46|410.75|406.65|410.45|406.35|24
1637252310000|2021-11-18 16:18:30|410.64|406.54|410.44|406.34|410.64|406.54|410.05|405.95|27
1637252320000|2021-11-18 16:18:40|410.36|406.26|410.2|406.1|410.36|406.26|410.12|406.02|15
1637252330000|2021-11-18 16:18:50|410.19|406.09|409.61|405.51|410.27|406.17|409.53|405.43|22
1637252340000|2021-11-18 16:19:00|409.69|405.59|410.21|406.11|410.21|406.11|409.69|405.59|28
1637252350000|2021-11-18 16:19:10|410.22|406.12|410.51|406.41|410.57|406.47|410.22|406.12|23
1637252360000|2021-11-18 16:19:20|410.82|406.72|410.24|406.14|410.83|406.73|410.24|406.14|24
1637252370000|2021-11-18 16:19:30|410.29|406.19|410.5|406.4|410.52|406.42|410.22|406.12|27
1637252380000|2021-11-18 16:19:40|410.66|406.56|410.58|406.48|410.66|406.56|410.45|406.35|17
1637252390000|2021-11-18 16:19:50|410.62|406.52|410.23|406.13|410.64|406.54|409.9|405.8|28
1637252400000|2021-11-18 16:20:00|410.24|406.14|409.55|405.45|410.29|406.19|409.55|405.45|21
1637252410000|2021-11-18 16:20:10|409.59|405.49|409.27|405.17|409.62|405.52|409.27|405.17|35
1637252420000|2021-11-18 16:20:20|409.25|405.15|409.18|405.08|409.25|405.15|408.83|404.73|38
1637252430000|2021-11-18 16:20:30|409.19|405.09|409.03|404.93|409.36|405.26|408.95|404.85|30
1637252440000|2021-11-18 16:20:40|409.13|405.03|408.64|404.54|409.23|405.13|408.46|404.36|29
1637252450000|2021-11-18 16:20:50|408.65|404.55|408.35|404.25|408.92|404.82|408.35|404.25|33
1637252460000|2021-11-18 16:21:00|408.47|404.37|408.67|404.57|408.67|404.57|408.2|404.1|34
1637252470000|2021-11-18 16:21:10|408.8|404.7|408.79|404.69|408.95|404.85|408.63|404.53|31
1637252480000|2021-11-18 16:21:20|408.82|404.72|408.4|404.3|408.82|404.72|408.4|404.3|23
1637252490000|2021-11-18 16:21:30|408.46|404.36|408.41|404.31|408.46|404.36|408.15|404.05|25
1637252500000|2021-11-18 16:21:40|408.5|404.4|408.74|404.64|408.79|404.69|408.2|404.1|34
1637252510000|2021-11-18 16:21:50|408.73|404.63|408.89|404.79|409.25|405.15|408.69|404.59|30
1637252520000|2021-11-18 16:22:00|408.72|404.62|408|403.9|408.77|404.67|408|403.9|35
1637252530000|2021-11-18 16:22:10|408.05|403.95|408.16|404.06|408.32|404.22|407.95|403.85|32
1637252540000|2021-11-18 16:22:20|408.24|404.14|408.19|404.09|408.25|404.15|408.01|403.91|27
1637252550000|2021-11-18 16:22:30|408.15|404.05|408.1|404|408.34|404.24|408|403.9|28
1637252560000|2021-11-18 16:22:40|408.12|404.02|407.76|403.66|408.14|404.04|407.5|403.4|18
1637252570000|2021-11-18 16:22:50|407.78|403.68|407.7|403.6|407.78|403.68|407.53|403.43|13
1637252580000|2021-11-18 16:23:00|407.76|403.66|407.9|403.8|408.07|403.97|407.76|403.66|32
1637252590000|2021-11-18 16:23:10|407.88|403.78|407.99|403.89|407.99|403.89|407.73|403.63|17
1637252600000|2021-11-18 16:23:20|407.98|403.88|407.94|403.84|408.07|403.97|407.87|403.77|23
1637252610000|2021-11-18 16:23:30|407.92|403.82|407.83|403.73|408.1|404|407.82|403.72|25
1637252620000|2021-11-18 16:23:40|407.95|403.85|408|403.9|408.16|404.06|407.52|403.42|33
1637252630000|2021-11-18 16:23:50|407.98|403.88|407.35|403.25|408.06|403.96|407.23|403.13|34
1637252640000|2021-11-18 16:24:00|407.36|403.26|406.61|402.51|407.36|403.26|406.51|402.41|29
1637252650000|2021-11-18 16:24:10|406.63|402.53|406.98|402.88|407.24|403.14|406.63|402.53|36
1637252660000|2021-11-18 16:24:20|407.01|402.91|405.76|401.66|407.01|402.91|405.7|401.6|34
1637252670000|2021-11-18 16:24:30|405.77|401.67|407.06|402.96|407.14|403.04|405.77|401.67|34
1637252680000|2021-11-18 16:24:40|407.35|403.25|406.86|402.76|407.35|403.25|406.45|402.35|33
1637252690000|2021-11-18 16:24:50|406.85|402.75|408.18|404.08|408.18|404.08|406.76|402.66|36
1637252700000|2021-11-18 16:25:00|408.24|404.14|408.18|404.08|408.85|404.75|408.18|404.08|32
1637252710000|2021-11-18 16:25:10|408.28|404.18|406.99|402.89|408.28|404.18|406.89|402.79|34
1637252720000|2021-11-18 16:25:20|406.88|402.78|406.75|402.65|407.1|403|406.45|402.35|32
1637252730000|2021-11-18 16:25:30|406.96|402.86|407.05|402.95|407.15|403.05|406.65|402.55|31
1637252740000|2021-11-18 16:25:40|407.11|403.01|406.05|401.95|407.15|403.05|406.05|401.95|33
1637252750000|2021-11-18 16:25:50|406.25|402.15|405.35|401.25|406.48|402.38|405.35|401.25|26
1637252760000|2021-11-18 16:26:00|405.3|401.2|405.53|401.43|405.53|401.43|404.47|400.37|38
1637252770000|2021-11-18 16:26:10|405.7|401.6|405.15|401.05|405.8|401.7|405.1|401|32
1637252780000|2021-11-18 16:26:20|405.2|401.1|405.62|401.52|405.85|401.75|405.15|401.05|32
1637252790000|2021-11-18 16:26:30|405.59|401.49|406.98|402.88|407.15|403.05|405.59|401.49|30
1637252800000|2021-11-18 16:26:40|406.85|402.75|406.5|402.4|406.86|402.76|406.25|402.15|34
1637252810000|2021-11-18 16:26:50|406.56|402.46|406.14|402.04|406.61|402.51|405.65|401.55|31
1637252820000|2021-11-18 16:27:00|406.15|402.05|405.53|401.43|406.15|402.05|405.45|401.35|31
1637252830000|2021-11-18 16:27:10|405.5|401.4|405.25|401.15|405.6|401.5|405.16|401.06|28
1637252840000|2021-11-18 16:27:20|405.35|401.25|406.58|402.48|406.58|402.48|405.3|401.2|32
1637252850000|2021-11-18 16:27:30|406.43|402.33|407.4|403.3|407.4|403.3|406.43|402.33|31
1637252860000|2021-11-18 16:27:40|407.37|403.27|408.05|403.95|408.05|403.95|407.37|403.27|31
1637252870000|2021-11-18 16:27:50|407.89|403.79|407.49|403.39|407.94|403.84|407.05|402.95|33
1637252880000|2021-11-18 16:28:00|407.59|403.49|407.3|403.2|407.65|403.55|407.2|403.1|32
1637252890000|2021-11-18 16:28:10|407.75|403.65|408.53|404.43|408.55|404.45|407.59|403.49|33
1637252900000|2021-11-18 16:28:20|408.33|404.23|408.25|404.15|408.7|404.6|408.12|404.02|31
1637252910000|2021-11-18 16:28:30|408.7|404.6|408.65|404.55|409|404.9|408.4|404.3|35
1637252920000|2021-11-18 16:28:40|408.64|404.54|408.55|404.45|408.75|404.65|408.15|404.05|27
1637252930000|2021-11-18 16:28:50|408.54|404.44|408.64|404.54|408.95|404.85|408.46|404.36|35
1637252940000|2021-11-18 16:29:00|408.62|404.52|408.5|404.4|408.84|404.74|408.43|404.33|33
1637252950000|2021-11-18 16:29:10|408.48|404.38|407.85|403.75|408.65|404.55|407.85|403.75|31
1637252960000|2021-11-18 16:29:20|407.88|403.78|407.44|403.34|408|403.9|407.35|403.25|26
1637252970000|2021-11-18 16:29:30|407.51|403.41|407.22|403.12|407.52|403.42|407.2|403.1|23
1637252980000|2021-11-18 16:29:40|407.17|403.07|406.85|402.75|407.3|403.2|406.85|402.75|20
1637252990000|2021-11-18 16:29:50|406.84|402.74|407.23|403.13|407.3|403.2|406.65|402.55|27
1637253000000|2021-11-18 16:30:00|407.22|403.12|406.68|402.58|407.22|403.12|406.64|402.54|31
1637253010000|2021-11-18 16:30:10|406.63|402.53|406.61|402.51|406.67|402.57|406.25|402.15|31
1637253020000|2021-11-18 16:30:20|406.64|402.54|406.37|402.27|406.64|402.54|406.1|402|21
1637253030000|2021-11-18 16:30:30|406.49|402.39|406.37|402.27|406.61|402.51|406.35|402.25|16
1637253040000|2021-11-18 16:30:40|406.39|402.29|407.83|403.73|407.83|403.73|406.35|402.25|28
1637253050000|2021-11-18 16:30:50|407.87|403.77|408.5|404.4|408.73|404.63|407.87|403.77|37
1637253060000|2021-11-18 16:31:00|408.23|404.13|407.86|403.76|408.47|404.37|407.65|403.55|34
1637253070000|2021-11-18 16:31:10|407.68|403.58|407.95|403.85|407.99|403.89|407.4|403.3|37
1637253080000|2021-11-18 16:31:20|407.93|403.83|407.03|402.93|407.93|403.83|406.95|402.85|30
1637253090000|2021-11-18 16:31:30|407.17|403.07|407.7|403.6|407.8|403.7|406.91|402.81|33
1637253100000|2021-11-18 16:31:40|407.69|403.59|408.28|404.18|408.53|404.43|407.69|403.59|31
1637253110000|2021-11-18 16:31:50|408.35|404.25|407.76|403.66|408.4|404.3|407.75|403.65|33
1637253120000|2021-11-18 16:32:00|407.8|403.7|406.98|402.88|407.86|403.76|406.85|402.75|34
1637253130000|2021-11-18 16:32:10|406.9|402.8|406.71|402.61|406.9|402.8|406.63|402.53|29
1637253140000|2021-11-18 16:32:20|406.7|402.6|406.54|402.44|406.9|402.8|406.54|402.44|25
1637253150000|2021-11-18 16:32:30|406.57|402.47|406.05|401.95|406.65|402.55|405.95|401.85|22
1637253160000|2021-11-18 16:32:40|406.02|401.92|406.33|402.23|406.33|402.23|405.96|401.86|32
1637253170000|2021-11-18 16:32:50|406.34|402.24|406.08|401.98|406.37|402.27|406.06|401.96|16
1637253180000|2021-11-18 16:33:00|406.09|401.99|406.9|402.8|406.9|402.8|406.05|401.95|24
1637253190000|2021-11-18 16:33:10|406.87|402.77|406.93|402.83|407.13|403.03|406.66|402.56|33
1637253200000|2021-11-18 16:33:20|406.96|402.86|406.62|402.52|407.1|403|406.55|402.45|30
1637253210000|2021-11-18 16:33:30|406.6|402.5|406.78|402.68|406.93|402.83|406.58|402.48|28
1637253220000|2021-11-18 16:33:40|406.75|402.65|406.71|402.61|406.81|402.71|406.35|402.25|27
1637253230000|2021-11-18 16:33:50|406.72|402.62|406.3|402.2|406.73|402.63|406.3|402.2|24
1637253240000|2021-11-18 16:34:00|406.28|402.18|405|400.9|406.28|402.18|404.8|400.7|26
1637253250000|2021-11-18 16:34:10|405.05|400.95|405.28|401.18|405.82|401.72|405.05|400.95|38
1637253260000|2021-11-18 16:34:20|405.35|401.25|405.75|401.65|405.85|401.75|405.31|401.21|36
1637253270000|2021-11-18 16:34:30|405.72|401.62|405.56|401.46|406.15|402.05|405.39|401.29|34
1637253280000|2021-11-18 16:34:40|405.57|401.47|404.8|400.7|405.71|401.61|404.8|400.7|24
1637253290000|2021-11-18 16:34:50|404.85|400.75|405.26|401.16|405.26|401.16|404.8|400.7|35
1637253300000|2021-11-18 16:35:00|405.3|401.2|405.03|400.93|405.5|401.4|404.8|400.7|35
1637253310000|2021-11-18 16:35:10|404.95|400.85|406.1|402|406.21|402.11|404.95|400.85|34
1637253320000|2021-11-18 16:35:20|406.15|402.05|405.95|401.85|406.26|402.16|405.84|401.74|34
1637253330000|2021-11-18 16:35:30|405.9|401.8|405.95|401.85|406.11|402.01|405.75|401.65|21
1637253340000|2021-11-18 16:35:40|405.9|401.8|405.75|401.65|406.15|402.05|405.75|401.65|29
1637253350000|2021-11-18 16:35:50|405.8|401.7|405.5|401.4|405.95|401.85|405.42|401.32|19
1637253360000|2021-11-18 16:36:00|405.61|401.51|405.31|401.21|405.61|401.51|405.1|401|23
1637253370000|2021-11-18 16:36:10|405.38|401.28|405.86|401.76|405.9|401.8|405.38|401.28|29
1637253380000|2021-11-18 16:36:20|405.8|401.7|406.25|402.15|406.25|402.15|405.8|401.7|27
1637253390000|2021-11-18 16:36:30|406.2|402.1|406.34|402.24|406.34|402.24|406.08|401.98|22
1637253400000|2021-11-18 16:36:40|406.3|402.2|406.41|402.31|406.5|402.4|406.2|402.1|26
1637253410000|2021-11-18 16:36:50|406.45|402.35|406.57|402.47|406.64|402.54|406.42|402.32|21
1637253420000|2021-11-18 16:37:00|406.65|402.55|406.55|402.45|406.8|402.7|406.55|402.45|16
1637253430000|2021-11-18 16:37:10|406.56|402.46|407.55|403.45|407.65|403.55|406.55|402.45|31
1637253440000|2021-11-18 16:37:20|407.6|403.5|407.45|403.35|407.71|403.61|407.45|403.35|25
1637253450000|2021-11-18 16:37:30|407.41|403.31|407.37|403.27|407.63|403.53|407.31|403.21|27
1637253460000|2021-11-18 16:37:40|407.34|403.24|407.5|403.4|407.5|403.4|407.09|402.99|28
1637253470000|2021-11-18 16:37:50|407.4|403.3|407.85|403.75|407.91|403.81|407.4|403.3|26
1637253480000|2021-11-18 16:38:00|407.91|403.81|407.35|403.25|408|403.9|407.32|403.22|29
1637253490000|2021-11-18 16:38:10|407.37|403.27|408.19|404.09|408.32|404.22|407.37|403.27|35
1637253500000|2021-11-18 16:38:20|408.18|404.08|408.29|404.19|408.5|404.4|407.95|403.85|27
1637253510000|2021-11-18 16:38:30|408.28|404.18|408.25|404.15|408.31|404.21|408.1|404|30
1637253520000|2021-11-18 16:38:40|408.35|404.25|407.98|403.88|408.35|404.25|407.98|403.88|30
1637253530000|2021-11-18 16:38:50|407.92|403.82|407.98|403.88|408.2|404.1|407.77|403.67|31
1637253540000|2021-11-18 16:39:00|407.95|403.85|408.1|404|408.2|404.1|407.82|403.72|21
1637253550000|2021-11-18 16:39:10|408.12|404.02|408.28|404.18|408.3|404.2|407.9|403.8|23
1637253560000|2021-11-18 16:39:20|408.38|404.28|408.41|404.31|408.5|404.4|408.25|404.15|19
1637253570000|2021-11-18 16:39:30|408.4|404.3|408.2|404.1|408.4|404.3|408.1|404|23
1637253580000|2021-11-18 16:39:40|408.21|404.11|407.81|403.71|408.35|404.25|407.81|403.71|16
1637253590000|2021-11-18 16:39:50|407.8|403.7|407.5|403.4|407.8|403.7|407.5|403.4|23
1637253600000|2021-11-18 16:40:00|407.55|403.45|408.07|403.97|408.17|404.07|407.55|403.45|28
1637253610000|2021-11-18 16:40:10|408.1|404|408.46|404.36|408.48|404.38|408.05|403.95|29
1637253620000|2021-11-18 16:40:20|408.44|404.34|408.9|404.8|408.9|404.8|408.39|404.29|21
1637253630000|2021-11-18 16:40:30|408.8|404.7|409.2|405.1|409.2|405.1|408.8|404.7|24
1637253640000|2021-11-18 16:40:40|409.1|405|409.7|405.6|409.7|405.6|409.1|405|29
1637253650000|2021-11-18 16:40:50|409.74|405.64|409.78|405.68|409.78|405.68|409.52|405.42|24
1637253660000|2021-11-18 16:41:00|409.79|405.69|409.4|405.3|409.79|405.69|409.4|405.3|27
1637253670000|2021-11-18 16:41:10|409.45|405.35|409.48|405.38|409.56|405.46|409.4|405.3|16
1637253680000|2021-11-18 16:41:20|409.45|405.35|409.6|405.5|409.78|405.68|409.45|405.35|12
1637253690000|2021-11-18 16:41:30|409.62|405.52|410.06|405.96|410.15|406.05|409.62|405.52|14
1637253700000|2021-11-18 16:41:40|409.96|405.86|409.87|405.77|409.96|405.86|409.78|405.68|21
1637253710000|2021-11-18 16:41:50|409.84|405.74|409.75|405.65|409.95|405.85|409.49|405.39|30
1637253720000|2021-11-18 16:42:00|409.65|405.55|409.44|405.34|409.82|405.72|409.39|405.29|31
1637253730000|2021-11-18 16:42:10|409.42|405.32|409.34|405.24|409.49|405.39|409.34|405.24|22
1637253740000|2021-11-18 16:42:20|409.37|405.27|408.79|404.69|409.38|405.28|408.79|404.69|17
1637253750000|2021-11-18 16:42:30|408.78|404.68|408.94|404.84|408.97|404.87|408.71|404.61|21
1637253760000|2021-11-18 16:42:40|408.98|404.88|409.15|405.05|409.23|405.13|408.98|404.88|31
1637253770000|2021-11-18 16:42:50|409.1|405|408.71|404.61|409.1|405|408.71|404.61|18
1637253780000|2021-11-18 16:43:00|408.65|404.55|408.99|404.89|409.1|405|408.6|404.5|24
1637253790000|2021-11-18 16:43:10|408.97|404.87|409.04|404.94|409.1|405|408.93|404.83|19
1637253800000|2021-11-18 16:43:20|409.03|404.93|408.14|404.04|409.03|404.93|408.11|404.01|26
1637253810000|2021-11-18 16:43:30|408.08|403.98|407.46|403.36|408.26|404.16|407.46|403.36|29
1637253820000|2021-11-18 16:43:40|407.62|403.52|407.74|403.64|407.8|403.7|407.62|403.52|18
1637253830000|2021-11-18 16:43:50|407.76|403.66|407.78|403.68|407.98|403.88|407.76|403.66|18
1637253840000|2021-11-18 16:44:00|407.9|403.8|408|403.9|408.15|404.05|407.78|403.68|28
1637253850000|2021-11-18 16:44:10|407.9|403.8|408.04|403.94|408.07|403.97|407.9|403.8|24
1637253860000|2021-11-18 16:44:20|408.03|403.93|407.89|403.79|408.08|403.98|407.89|403.79|26
1637253870000|2021-11-18 16:44:30|407.75|403.65|407.44|403.34|407.75|403.65|407.3|403.2|27
1637253880000|2021-11-18 16:44:40|407.45|403.35|407.78|403.68|407.78|403.68|407.4|403.3|31
1637253890000|2021-11-18 16:44:50|407.8|403.7|408.1|404|408.15|404.05|407.8|403.7|30
1637253900000|2021-11-18 16:45:00|408.07|403.97|407.75|403.65|408.15|404.05|407.75|403.65|25
1637253910000|2021-11-18 16:45:10|407.68|403.58|407.65|403.55|407.85|403.75|407.5|403.4|26
1637253920000|2021-11-18 16:45:20|407.73|403.63|407.64|403.54|408.01|403.91|407.49|403.39|30
1637253930000|2021-11-18 16:45:30|407.54|403.44|407.53|403.43|407.54|403.44|407.21|403.11|20
1637253940000|2021-11-18 16:45:40|407.33|403.23|406.93|402.83|407.33|403.23|406.75|402.65|27
1637253950000|2021-11-18 16:45:50|406.94|402.84|406.86|402.76|406.94|402.84|406.62|402.52|30
1637253960000|2021-11-18 16:46:00|406.59|402.49|406.98|402.88|406.98|402.88|406.52|402.42|25
1637253970000|2021-11-18 16:46:10|406.94|402.84|406.85|402.75|406.94|402.84|406.75|402.65|27
1637253980000|2021-11-18 16:46:20|406.86|402.76|407.15|403.05|407.29|403.19|406.77|402.67|31
1637253990000|2021-11-18 16:46:30|407.29|403.19|406.86|402.76|407.29|403.19|406.71|402.61|27
1637254000000|2021-11-18 16:46:40|406.73|402.63|405.95|401.85|406.86|402.76|405.95|401.85|6
1637254010000|2021-11-18 16:46:50|406.04|401.94|406.3|402.2|406.38|402.28|405.98|401.88|29
1637254020000|2021-11-18 16:47:00|406.27|402.17|406.26|402.16|406.28|402.18|405.9|401.8|24
1637254030000|2021-11-18 16:47:10|406.07|401.97|406.33|402.23|406.37|402.27|405.69|401.59|33
1637254040000|2021-11-18 16:47:20|406.3|402.2|406.26|402.16|406.35|402.25|406.17|402.07|23
1637254050000|2021-11-18 16:47:30|406.2|402.1|406.16|402.06|406.26|402.16|406.08|401.98|11
1637254060000|2021-11-18 16:47:40|406.26|402.16|406.57|402.47|406.58|402.48|406.16|402.06|23
1637254070000|2021-11-18 16:47:50|406.58|402.48|407.4|403.3|407.4|403.3|406.58|402.48|30
1637254080000|2021-11-18 16:48:00|407.6|403.5|407.61|403.51|407.8|403.7|407.48|403.38|30
1637254090000|2021-11-18 16:48:10|407.59|403.49|407.52|403.42|407.65|403.55|407.05|402.95|30
1637254100000|2021-11-18 16:48:20|407.55|403.45|407.45|403.35|407.66|403.56|407.18|403.08|23
1637254110000|2021-11-18 16:48:30|407.37|403.27|407.37|403.27|407.57|403.47|407.2|403.1|23
1637254120000|2021-11-18 16:48:40|407.4|403.3|407.76|403.66|407.95|403.85|407.4|403.3|33
1637254130000|2021-11-18 16:48:50|407.81|403.71|407.78|403.68|407.98|403.88|407.77|403.67|27
1637254140000|2021-11-18 16:49:00|407.77|403.67|407.76|403.66|407.77|403.67|407.38|403.28|25
1637254150000|2021-11-18 16:49:10|407.77|403.67|407.13|403.03|407.77|403.67|407.09|402.99|29
1637254160000|2021-11-18 16:49:20|407.11|403.01|406.35|402.25|407.16|403.06|406.35|402.25|31
1637254170000|2021-11-18 16:49:30|406.25|402.15|406.6|402.5|406.72|402.62|406|401.9|30
1637254180000|2021-11-18 16:49:40|406.61|402.51|406.46|402.36|406.71|402.61|406.28|402.18|26
1637254190000|2021-11-18 16:49:50|406.45|402.35|406.59|402.49|406.66|402.56|406.25|402.15|25
1637254200000|2021-11-18 16:50:00|406.57|402.47|407.15|403.05|407.2|403.1|406.57|402.47|31
1637254210000|2021-11-18 16:50:10|407.13|403.03|406.81|402.71|407.22|403.12|406.7|402.6|27
1637254220000|2021-11-18 16:50:20|406.82|402.72|406.33|402.23|406.84|402.74|406.33|402.23|21
1637254230000|2021-11-18 16:50:30|406.38|402.28|406.22|402.12|406.38|402.28|406.22|402.12|3
1637254240000|2021-11-18 16:50:40|406.38|402.28|406.31|402.21|406.42|402.32|406.21|402.11|15
1637254250000|2021-11-18 16:50:50|406.37|402.27|406.3|402.2|406.38|402.28|406.29|402.19|13
1637254260000|2021-11-18 16:51:00|406.25|402.15|406.15|402.05|406.27|402.17|406.11|402.01|21
1637254270000|2021-11-18 16:51:10|406.18|402.08|406.44|402.34|406.44|402.34|406.06|401.96|25
1637254280000|2021-11-18 16:51:20|406.4|402.3|406.6|402.5|406.73|402.63|406.39|402.29|27
1637254290000|2021-11-18 16:51:30|406.68|402.58|407.43|403.33|407.45|403.35|406.6|402.5|33
1637254300000|2021-11-18 16:51:40|407.4|403.3|407.64|403.54|407.9|403.8|407.39|403.29|32
1637254310000|2021-11-18 16:51:50|407.6|403.5|407.7|403.6|407.74|403.64|407.37|403.27|29
1637254320000|2021-11-18 16:52:00|407.61|403.51|407.68|403.58|408|403.9|407.61|403.51|30
1637254330000|2021-11-18 16:52:10|407.67|403.57|407.25|403.15|407.67|403.57|407.25|403.15|27
1637254340000|2021-11-18 16:52:20|407.36|403.26|407.67|403.57|407.67|403.57|407.31|403.21|24
1637254350000|2021-11-18 16:52:30|407.72|403.62|407.87|403.77|407.89|403.79|407.49|403.39|30
1637254360000|2021-11-18 16:52:40|408|403.9|407.69|403.59|408.04|403.94|407.58|403.48|26
1637254370000|2021-11-18 16:52:50|407.7|403.6|407.69|403.59|407.87|403.77|407.64|403.54|26
1637254380000|2021-11-18 16:53:00|407.7|403.6|407.35|403.25|407.91|403.81|407.35|403.25|29
1637254390000|2021-11-18 16:53:10|407.25|403.15|407.09|402.99|407.35|403.25|407.09|402.99|32
1637254400000|2021-11-18 16:53:20|407.11|403.01|407.23|403.13|407.29|403.19|407.11|403.01|25
1637254410000|2021-11-18 16:53:30|407.24|403.14|407.73|403.63|407.78|403.68|407.24|403.14|30
1637254420000|2021-11-18 16:53:40|407.74|403.64|407.9|403.8|407.9|403.8|407.62|403.52|26
1637254430000|2021-11-18 16:53:50|407.96|403.86|408.73|404.63|408.73|404.63|407.92|403.82|33
1637254440000|2021-11-18 16:54:00|408.7|404.6|408.89|404.79|408.89|404.79|408.69|404.59|32
1637254450000|2021-11-18 16:54:10|408.86|404.76|408.95|404.85|409.01|404.91|408.8|404.7|21
1637254460000|2021-11-18 16:54:20|408.97|404.87|409.14|405.04|409.2|405.1|408.91|404.81|27
1637254470000|2021-11-18 16:54:30|409.18|405.08|409.63|405.53|409.64|405.54|409.16|405.06|21
1637254480000|2021-11-18 16:54:40|409.69|405.59|409.59|405.49|409.85|405.75|409.46|405.36|29
1637254490000|2021-11-18 16:54:50|409.58|405.48|409.64|405.54|409.75|405.65|409.58|405.48|14
1637254500000|2021-11-18 16:55:00|409.6|405.5|409.44|405.34|409.65|405.55|409.34|405.24|29
1637254510000|2021-11-18 16:55:10|409.41|405.31|409.2|405.1|409.45|405.35|409.12|405.02|30
1637254520000|2021-11-18 16:55:20|409.17|405.07|409.26|405.16|409.38|405.28|408.85|404.75|34
1637254530000|2021-11-18 16:55:30|409.22|405.12|408.92|404.82|409.22|405.12|408.83|404.73|26
1637254540000|2021-11-18 16:55:40|408.93|404.83|408.39|404.29|408.96|404.86|408.2|404.1|31
1637254550000|2021-11-18 16:55:50|408.47|404.37|408.42|404.32|408.89|404.79|408.42|404.32|36
1637254560000|2021-11-18 16:56:00|408.37|404.27|408.13|404.03|408.42|404.32|408.12|404.02|26
1637254570000|2021-11-18 16:56:10|408.09|403.99|408.09|403.99|408.19|404.09|408|403.9|25
1637254580000|2021-11-18 16:56:20|408.04|403.94|407.95|403.85|408.15|404.05|407.94|403.84|23
1637254590000|2021-11-18 16:56:30|407.91|403.81|407.83|403.73|407.97|403.87|407.83|403.73|22
1637254600000|2021-11-18 16:56:40|407.87|403.77|407.94|403.84|408.17|404.07|407.8|403.7|22
1637254610000|2021-11-18 16:56:50|407.9|403.8|407.47|403.37|407.9|403.8|407.3|403.2|24
1637254620000|2021-11-18 16:57:00|407.44|403.34|407.1|403|407.47|403.37|407.1|403|24
1637254630000|2021-11-18 16:57:10|407.05|402.95|406.83|402.73|407.09|402.99|406.83|402.73|23
1637254640000|2021-11-18 16:57:20|406.87|402.77|406.87|402.77|407|402.9|406.65|402.55|19
1637254650000|2021-11-18 16:57:30|406.86|402.76|406.95|402.85|406.97|402.87|406.65|402.55|27
1637254660000|2021-11-18 16:57:40|406.96|402.86|406.85|402.75|406.96|402.86|406.67|402.57|31
1637254670000|2021-11-18 16:57:50|406.8|402.7|406.7|402.6|406.98|402.88|406.65|402.55|29
1637254680000|2021-11-18 16:58:00|406.65|402.55|406.65|402.55|406.85|402.75|406.59|402.49|21
1637254690000|2021-11-18 16:58:10|406.75|402.65|407.02|402.92|407.02|402.92|406.74|402.64|17
1637254700000|2021-11-18 16:58:20|407.06|402.96|406.81|402.71|407.14|403.04|406.8|402.7|24
1637254710000|2021-11-18 16:58:30|406.8|402.7|406.5|402.4|406.8|402.7|406.46|402.36|26
1637254720000|2021-11-18 16:58:40|406.58|402.48|406.52|402.42|406.65|402.55|406.45|402.35|20
1637254730000|2021-11-18 16:58:50|406.59|402.49|406.2|402.1|406.59|402.49|406.2|402.1|23
1637254740000|2021-11-18 16:59:00|406.45|402.35|406.45|402.35|406.45|402.35|406.22|402.12|19
1637254750000|2021-11-18 16:59:10|406.14|402.04|406.45|402.35|406.45|402.35|406.14|402.04|4
1637254760000|2021-11-18 16:59:20|406.1|402|406|401.9|406.45|402.35|406|401.9|16
1637254770000|2021-11-18 16:59:30|405.92|401.82|405.6|401.5|406.24|402.14|405.6|401.5|22
1637254780000|2021-11-18 16:59:40|405.65|401.55|405.15|401.05|405.65|401.55|405.1|401|22
1637254790000|2021-11-18 16:59:50|405.1|401|405.52|401.42|405.56|401.46|405.1|401|27
1637254800000|2021-11-18 17:00:00|405.5|401.4|406.21|402.11|406.25|402.15|405.35|401.25|27
1637254810000|2021-11-18 17:00:10|406.22|402.12|405.37|401.27|406.22|402.12|405.3|401.2|24
1637254820000|2021-11-18 17:00:20|405.32|401.22|404.68|400.58|405.53|401.43|404.63|400.53|23
1637254830000|2021-11-18 17:00:30|404.86|400.76|405.12|401.02|405.22|401.12|404.3|400.2|32
1637254840000|2021-11-18 17:00:40|405.18|401.08|404.3|400.2|405.18|401.08|404.3|400.2|29
1637254850000|2021-11-18 17:00:50|404.56|400.46|404.25|400.15|404.56|400.46|403.6|399.5|25
1637254860000|2021-11-18 17:01:00|404.28|400.18|404.06|399.96|404.45|400.35|403.7|399.6|32
1637254870000|2021-11-18 17:01:10|403.83|399.73|403.35|399.25|404.06|399.96|403.1|399|27
1637254880000|2021-11-18 17:01:20|403.34|399.24|403.48|399.38|404.65|400.55|403.34|399.24|33
1637254890000|2021-11-18 17:01:30|403.47|399.37|402.82|398.72|403.49|399.39|402.8|398.7|28
1637254900000|2021-11-18 17:01:40|402.75|398.65|402.58|398.48|403.01|398.91|402.5|398.4|29
1637254910000|2021-11-18 17:01:50|402.52|398.42|401.88|397.78|402.6|398.5|401.88|397.78|27
1637254920000|2021-11-18 17:02:00|402.02|397.92|402.65|398.55|402.7|398.6|401.82|397.72|36
1637254930000|2021-11-18 17:02:10|402.7|398.6|403.45|399.35|403.65|399.55|402.7|398.6|31
1637254940000|2021-11-18 17:02:20|403.41|399.31|404.73|400.63|404.73|400.63|403.33|399.23|32
1637254950000|2021-11-18 17:02:30|404.86|400.76|404.44|400.34|405.11|401.01|404.16|400.06|38
1637254960000|2021-11-18 17:02:40|404.67|400.57|405.06|400.96|405.42|401.32|404.59|400.49|38
1637254970000|2021-11-18 17:02:50|405.18|401.08|404.22|400.12|405.18|401.08|404|399.9|29
1637254980000|2021-11-18 17:03:00|404.26|400.16|405.05|400.95|405.45|401.35|404.26|400.16|35
1637254990000|2021-11-18 17:03:10|405|400.9|406.05|401.95|406.05|401.95|405|400.9|34
1637255000000|2021-11-18 17:03:20|405.91|401.81|406.6|402.5|406.85|402.75|405.91|401.81|40
1637255010000|2021-11-18 17:03:30|406.63|402.53|406.76|402.66|406.96|402.86|406.63|402.53|30
1637255020000|2021-11-18 17:03:40|406.8|402.7|407.56|403.46|407.67|403.57|406.8|402.7|30
1637255030000|2021-11-18 17:03:50|407.61|403.51|408.34|404.24|408.72|404.62|407.59|403.49|38
1637255040000|2021-11-18 17:04:00|408.35|404.25|408.16|404.06|408.35|404.25|407.75|403.65|34
1637255050000|2021-11-18 17:04:10|408.25|404.15|408.69|404.59|408.69|404.59|408.09|403.99|33
1637255060000|2021-11-18 17:04:20|408.85|404.75|407.8|403.7|408.85|404.75|407.8|403.7|34
1637255070000|2021-11-18 17:04:30|407.75|403.65|407.03|402.93|407.85|403.75|406.83|402.73|32
1637255080000|2021-11-18 17:04:40|407|402.9|406.7|402.6|407.05|402.95|406.54|402.44|33
1637255090000|2021-11-18 17:04:50|406.68|402.58|406.8|402.7|406.99|402.89|406.45|402.35|30
1637255100000|2021-11-18 17:05:00|406.75|402.65|405.94|401.84|406.8|402.7|405.94|401.84|30
1637255110000|2021-11-18 17:05:10|405.85|401.75|405.57|401.47|405.85|401.75|405.1|401|33
1637255120000|2021-11-18 17:05:20|405.5|401.4|406.05|401.95|406.16|402.06|405.35|401.25|37
1637255130000|2021-11-18 17:05:30|406.03|401.93|406.42|402.32|406.61|402.51|406.03|401.93|35
1637255140000|2021-11-18 17:05:40|406.44|402.34|406.21|402.11|406.52|402.42|406.11|402.01|30
1637255150000|2021-11-18 17:05:50|406.2|402.1|405.25|401.15|406.2|402.1|405.25|401.15|24
1637255160000|2021-11-18 17:06:00|405.2|401.1|404.4|400.3|405.55|401.45|404.4|400.3|33
1637255170000|2021-11-18 17:06:10|404.57|400.47|403.9|399.8|404.87|400.77|403.85|399.75|32
1637255180000|2021-11-18 17:06:20|403.95|399.85|403.45|399.35|404.04|399.94|403.45|399.35|30
1637255190000|2021-11-18 17:06:30|403.4|399.3|403.75|399.65|403.75|399.65|403.08|398.98|31
1637255200000|2021-11-18 17:06:40|403.76|399.66|403.8|399.7|404.3|400.2|403.58|399.48|35
1637255210000|2021-11-18 17:06:50|403.83|399.73|404.05|399.95|404.5|400.4|403.83|399.73|27
1637255220000|2021-11-18 17:07:00|404.02|399.92|404|399.9|404.55|400.45|403.95|399.85|27
1637255230000|2021-11-18 17:07:10|403.95|399.85|403.91|399.81|404.15|400.05|403.8|399.7|31
1637255240000|2021-11-18 17:07:20|403.95|399.85|404.12|400.02|404.15|400.05|403.8|399.7|17
1637255250000|2021-11-18 17:07:30|404.22|400.12|404|399.9|404.22|400.12|403.7|399.6|24
1637255260000|2021-11-18 17:07:40|403.97|399.87|404.57|400.47|404.75|400.65|403.97|399.87|28
1637255270000|2021-11-18 17:07:50|404.54|400.44|403.95|399.85|404.74|400.64|403.9|399.8|33
1637255280000|2021-11-18 17:08:00|403.9|399.8|403.43|399.33|403.92|399.82|403.4|399.3|30
1637255290000|2021-11-18 17:08:10|403.37|399.27|403.1|399|403.37|399.27|402.95|398.85|28
1637255300000|2021-11-18 17:08:20|403.05|398.95|403.28|399.18|403.35|399.25|402.95|398.85|32
1637255310000|2021-11-18 17:08:30|403.3|399.2|402.8|398.7|403.45|399.35|402.8|398.7|23
1637255320000|2021-11-18 17:08:40|402.95|398.85|402.2|398.1|402.95|398.85|402.19|398.09|32
1637255330000|2021-11-18 17:08:50|402.16|398.06|401.74|397.64|402.26|398.16|400.85|396.75|35
1637255340000|2021-11-18 17:09:00|401.79|397.69|402.8|398.7|402.83|398.73|401.79|397.69|33
1637255350000|2021-11-18 17:09:10|402.78|398.68|401.84|397.74|402.78|398.68|401.83|397.73|34
1637255360000|2021-11-18 17:09:20|401.74|397.64|402.11|398.01|402.21|398.11|401.48|397.38|37
1637255370000|2021-11-18 17:09:30|402.36|398.26|402.1|398|402.55|398.45|402.02|397.92|32
1637255380000|2021-11-18 17:09:40|402.13|398.03|401.35|397.25|402.13|398.03|401.3|397.2|33
1637255390000|2021-11-18 17:09:50|401.4|397.3|401.1|397|401.41|397.31|400.95|396.85|34
1637255400000|2021-11-18 17:10:00|401.09|396.99|399.5|395.4|401.09|396.99|399.5|395.4|34
1637255410000|2021-11-18 17:10:10|399.45|395.35|400.95|396.85|400.95|396.85|399.4|395.3|34
1637255420000|2021-11-18 17:10:20|401.05|396.95|400.55|396.45|401.35|397.25|400.4|396.3|37
1637255430000|2021-11-18 17:10:30|400.6|396.5|400.63|396.53|400.76|396.66|400.25|396.15|33
1637255440000|2021-11-18 17:10:40|400.62|396.52|400.13|396.03|400.62|396.52|400.12|396.02|32
1637255450000|2021-11-18 17:10:50|400|395.9|399.49|395.39|400|395.9|399.49|395.39|32
1637255460000|2021-11-18 17:11:00|399.52|395.42|399.67|395.57|399.96|395.86|399.52|395.42|37
1637255470000|2021-11-18 17:11:10|399.72|395.62|397.95|393.85|399.79|395.69|397.95|393.85|32
1637255480000|2021-11-18 17:11:20|397.96|393.86|397.38|393.28|398.01|393.91|396.38|392.28|36
1637255490000|2021-11-18 17:11:30|397.45|393.35|398.28|394.18|398.36|394.26|397.45|393.35|39
1637255500000|2021-11-18 17:11:40|398.29|394.19|397.9|393.8|398.8|394.7|397.8|393.7|37
1637255510000|2021-11-18 17:11:50|398.29|394.19|397.19|393.09|398.29|394.19|397.19|393.09|39
1637255520000|2021-11-18 17:12:00|397.13|393.03|397.09|392.99|397.49|393.39|396.8|392.7|37
1637255530000|2021-11-18 17:12:10|397.11|393.01|396.95|392.85|397.35|393.25|396.85|392.75|30
1637255540000|2021-11-18 17:12:20|397|392.9|397.5|393.4|397.53|393.43|396.84|392.74|34
1637255550000|2021-11-18 17:12:30|397.51|393.41|397.8|393.7|398.3|394.2|397.45|393.35|29
1637255560000|2021-11-18 17:12:40|397.75|393.65|397.78|393.68|397.93|393.83|397.45|393.35|33
1637255570000|2021-11-18 17:12:50|397.86|393.76|397.85|393.75|398.15|394.05|397.8|393.7|29
1637255580000|2021-11-18 17:13:00|398|393.9|397.2|393.1|398.06|393.96|397.2|393.1|29
1637255590000|2021-11-18 17:13:10|397.25|393.15|397.67|393.57|397.8|393.7|397.03|392.93|28
1637255600000|2021-11-18 17:13:20|397.69|393.59|398.43|394.33|398.43|394.33|397.69|393.59|31
1637255610000|2021-11-18 17:13:30|398.44|394.34|399.53|395.43|399.56|395.46|398.44|394.34|32
1637255620000|2021-11-18 17:13:40|399.56|395.46|399.65|395.55|400.01|395.91|399.56|395.46|35
1637255630000|2021-11-18 17:13:50|399.55|395.45|399.84|395.74|400.35|396.25|399.5|395.4|33
1637255640000|2021-11-18 17:14:00|399.78|395.68|400.2|396.1|400.66|396.56|399.68|395.58|35
1637255650000|2021-11-18 17:14:10|400.1|396|399.76|395.66|400.15|396.05|399.62|395.52|30
1637255660000|2021-11-18 17:14:20|399.83|395.73|399.03|394.93|399.93|395.83|398.87|394.77|33
1637255670000|2021-11-18 17:14:30|399.13|395.03|398.7|394.6|399.3|395.2|398.7|394.6|32
1637255680000|2021-11-18 17:14:40|398.65|394.55|397.75|393.65|398.75|394.65|397.75|393.65|31
1637255690000|2021-11-18 17:14:50|397.87|393.77|398.1|394|398.27|394.17|397.82|393.72|37
1637255700000|2021-11-18 17:15:00|398.09|393.99|399.55|395.45|399.55|395.45|398.09|393.99|33
1637255710000|2021-11-18 17:15:10|399.42|395.32|400.01|395.91|400.01|395.91|399.29|395.19|33
1637255720000|2021-11-18 17:15:20|400.04|395.94|399.98|395.88|400.36|396.26|399.93|395.83|34
1637255730000|2021-11-18 17:15:30|400|395.9|400.28|396.18|400.3|396.2|399.9|395.8|14
1637255740000|2021-11-18 17:15:40|400.26|396.16|400.75|396.65|400.9|396.8|400.26|396.16|17
1637255750000|2021-11-18 17:15:50|400.65|396.55|401.15|397.05|401.3|397.2|400.45|396.35|21
1637255760000|2021-11-18 17:16:00|401.01|396.91|400.3|396.2|401.1|397|400.05|395.95|22
1637255770000|2021-11-18 17:16:10|400.25|396.15|400.25|396.15|400.7|396.6|400.25|396.15|15
1637255780000|2021-11-18 17:16:20|400.26|396.16|401.2|397.1|401.2|397.1|400.15|396.05|16
1637255790000|2021-11-18 17:16:30|401.35|397.25|400.98|396.88|401.85|397.75|400.98|396.88|20
1637255800000|2021-11-18 17:16:40|400.93|396.83|401.75|397.65|401.75|397.65|400.93|396.83|19
1637255810000|2021-11-18 17:16:50|401.85|397.75|401.9|397.8|402.31|398.21|401.77|397.67|25
1637255820000|2021-11-18 17:17:00|401.97|397.87|402.7|398.6|402.95|398.85|401.97|397.87|20
1637255830000|2021-11-18 17:17:10|402.69|398.59|403.01|398.91|403.01|398.91|402.5|398.4|21
1637255840000|2021-11-18 17:17:20|403.3|399.2|403.75|399.65|403.85|399.75|403|398.9|16
1637255850000|2021-11-18 17:17:30|403.9|399.8|403.35|399.25|403.9|399.8|403.15|399.05|23
1637255860000|2021-11-18 17:17:40|403.4|399.3|403|398.9|403.55|399.45|402.83|398.73|24
1637255870000|2021-11-18 17:17:50|403.05|398.95|403.31|399.21|403.41|399.31|403|398.9|17
1637255880000|2021-11-18 17:18:00|403.7|399.6|403.53|399.43|403.7|399.6|403.19|399.09|17
1637255890000|2021-11-18 17:18:10|403.75|399.65|404.05|399.95|404.2|400.1|403.53|399.43|12
1637255900000|2021-11-18 17:18:20|404.15|400.05|404.41|400.31|404.41|400.31|403.93|399.83|13
1637255910000|2021-11-18 17:18:30|404.6|400.5|404.99|400.89|404.99|400.89|404.6|400.5|13
1637255920000|2021-11-18 17:18:40|404.98|400.88|404.9|400.8|405.15|401.05|404.75|400.65|18
1637255930000|2021-11-18 17:18:50|404.95|400.85|404.75|400.65|405|400.9|404.61|400.51|24
1637255940000|2021-11-18 17:19:00|404.76|400.66|405.1|401|405.45|401.35|404.76|400.66|17
1637255950000|2021-11-18 17:19:10|405.05|400.95|405.08|400.98|405.1|401|404.65|400.55|16
1637255960000|2021-11-18 17:19:20|405.07|400.97|404.5|400.4|405.2|401.1|404.5|400.4|21
1637255970000|2021-11-18 17:19:30|404.51|400.41|404.7|400.6|404.7|400.6|404.26|400.16|15
1637255980000|2021-11-18 17:19:40|404.65|400.55|404.55|400.45|404.7|400.6|404.52|400.42|15
1637255990000|2021-11-18 17:19:50|404.6|400.5|405.19|401.09|405.2|401.1|404.6|400.5|14
1637256000000|2021-11-18 17:20:00|405.2|401.1|405.43|401.33|405.65|401.55|405.2|401.1|23
1637256010000|2021-11-18 17:20:10|405.39|401.29|404.85|400.75|405.44|401.34|404.75|400.65|17
1637256020000|2021-11-18 17:20:20|404.8|400.7|405.21|401.11|405.34|401.24|404.7|400.6|16
1637256030000|2021-11-18 17:20:30|405.22|401.12|405.38|401.28|405.38|401.28|405.18|401.08|19
1637256040000|2021-11-18 17:20:40|405.4|401.3|405.6|401.5|405.7|401.6|405.4|401.3|8
1637256050000|2021-11-18 17:20:50|405.47|401.37|405.22|401.12|405.5|401.4|405.2|401.1|17
1637256060000|2021-11-18 17:21:00|405.2|401.1|405.15|401.05|405.35|401.25|405.1|401|16
1637256070000|2021-11-18 17:21:10|404.95|400.85|404.18|400.08|404.95|400.85|404.18|400.08|23
1637256080000|2021-11-18 17:21:20|404.12|400.02|404.65|400.55|404.7|400.6|404.07|399.97|17
1637256090000|2021-11-18 17:21:30|404.6|400.5|405.1|401|405.25|401.15|404.6|400.5|26
1637256100000|2021-11-18 17:21:40|405.05|400.95|405.01|400.91|405.1|401|404.71|400.61|17
1637256110000|2021-11-18 17:21:50|404.96|400.86|405.11|401.01|405.27|401.17|404.96|400.86|12
1637256120000|2021-11-18 17:22:00|405.43|401.33|406.06|401.96|406.2|402.1|405.11|401.01|19
1637256130000|2021-11-18 17:22:10|406.07|401.97|406.37|402.27|406.4|402.3|406.07|401.97|11
1637256140000|2021-11-18 17:22:20|406.6|402.5|407.35|403.25|407.35|403.25|406.55|402.45|14
1637256150000|2021-11-18 17:22:30|407.38|403.28|407.49|403.39|407.85|403.75|407.36|403.26|35
1637256160000|2021-11-18 17:22:40|407.38|403.28|407.84|403.74|407.9|403.8|407.38|403.28|32
1637256170000|2021-11-18 17:22:50|407.89|403.79|407.9|403.8|407.96|403.86|407.58|403.48|36
1637256180000|2021-11-18 17:23:00|407.89|403.79|407.76|403.66|408|403.9|407.76|403.66|28
1637256190000|2021-11-18 17:23:10|407.69|403.59|407.22|403.12|407.69|403.59|407.15|403.05|29
1637256200000|2021-11-18 17:23:20|407.23|403.13|407.51|403.41|407.51|403.41|406.96|402.86|27
1637256210000|2021-11-18 17:23:30|407.54|403.44|408.13|404.03|408.3|404.2|407.54|403.44|28
1637256220000|2021-11-18 17:23:40|408.2|404.1|408.41|404.31|408.68|404.58|408.2|404.1|18
1637256230000|2021-11-18 17:23:50|408.52|404.42|408.81|404.71|408.82|404.72|408.39|404.29|25
1637256240000|2021-11-18 17:24:00|408.92|404.82|408.62|404.52|408.92|404.82|408.23|404.13|30
1637256250000|2021-11-18 17:24:10|408.72|404.62|408.59|404.49|408.72|404.62|408.55|404.45|24
1637256260000|2021-11-18 17:24:20|408.57|404.47|408.29|404.19|408.77|404.67|408.29|404.19|30
1637256270000|2021-11-18 17:24:30|408.24|404.14|408.38|404.28|408.38|404.28|408.13|404.03|27
1637256280000|2021-11-18 17:24:40|408.36|404.26|408.47|404.37|408.6|404.5|408.35|404.25|21
1637256290000|2021-11-18 17:24:50|408.46|404.36|409.11|405.01|409.14|405.04|408.3|404.2|23
1637256300000|2021-11-18 17:25:00|409.05|404.95|409.07|404.97|409.13|405.03|408.76|404.66|28
1637256310000|2021-11-18 17:25:10|409.06|404.96|409|404.9|409.32|405.22|409|404.9|25
1637256320000|2021-11-18 17:25:20|409.03|404.93|408.7|404.6|409.03|404.93|408.7|404.6|26
1637256330000|2021-11-18 17:25:30|408.71|404.61|408.78|404.68|408.84|404.74|408.53|404.43|28
1637256340000|2021-11-18 17:25:40|408.76|404.66|408.74|404.64|408.95|404.85|408.6|404.5|23
1637256350000|2021-11-18 17:25:50|408.7|404.6|409.1|405|409.17|405.07|408.7|404.6|23
1637256360000|2021-11-18 17:26:00|409.15|405.05|409.69|405.59|409.69|405.59|409.09|404.99|23
1637256370000|2021-11-18 17:26:10|409.7|405.6|409.81|405.71|410.07|405.97|409.5|405.4|32
1637256380000|2021-11-18 17:26:20|409.84|405.74|410.16|406.06|410.25|406.15|409.74|405.64|18
1637256390000|2021-11-18 17:26:30|409.99|405.89|410.1|406|410.4|406.3|409.89|405.79|25
1637256400000|2021-11-18 17:26:40|410|405.9|409.75|405.65|410.4|406.3|409.75|405.65|28
1637256410000|2021-11-18 17:26:50|409.66|405.56|409.78|405.68|409.79|405.69|409.49|405.39|31
1637256420000|2021-11-18 17:27:00|409.63|405.53|409.75|405.65|409.85|405.75|409.54|405.44|27
1637256430000|2021-11-18 17:27:10|409.73|405.63|410|405.9|410|405.9|409.55|405.45|17
1637256440000|2021-11-18 17:27:20|409.9|405.8|410.31|406.21|410.43|406.33|409.9|405.8|22
1637256450000|2021-11-18 17:27:30|410.33|406.23|409.91|405.81|410.33|406.23|409.91|405.81|18
1637256460000|2021-11-18 17:27:40|409.9|405.8|409.99|405.89|410.1|406|409.87|405.77|29
1637256470000|2021-11-18 17:27:50|409.97|405.87|409.73|405.63|410.04|405.94|409.72|405.62|26
1637256480000|2021-11-18 17:28:00|409.74|405.64|409.24|405.14|409.74|405.64|409.14|405.04|30
1637256490000|2021-11-18 17:28:10|409.27|405.17|409.45|405.35|409.45|405.35|409.21|405.11|24
1637256500000|2021-11-18 17:28:20|409.4|405.3|409.35|405.25|409.5|405.4|409.01|404.91|29
1637256510000|2021-11-18 17:28:30|409.29|405.19|409.75|405.65|409.75|405.65|409.01|404.91|26
1637256520000|2021-11-18 17:28:40|409.55|405.45|409.35|405.25|409.55|405.45|409.02|404.92|25
1637256530000|2021-11-18 17:28:50|409.38|405.28|409.42|405.32|409.55|405.45|409.11|405.01|27
1637256540000|2021-11-18 17:29:00|409.41|405.31|409.93|405.83|410.04|405.94|409.41|405.31|21
1637256550000|2021-11-18 17:29:10|409.92|405.82|409.53|405.43|410.1|406|409.53|405.43|29
1637256560000|2021-11-18 17:29:20|409.54|405.44|409.5|405.4|409.65|405.55|409.2|405.1|30
1637256570000|2021-11-18 17:29:30|409.4|405.3|410|405.9|410.19|406.09|409.4|405.3|23
1637256580000|2021-11-18 17:29:40|410.15|406.05|409.89|405.79|410.25|406.15|409.84|405.74|19
1637256590000|2021-11-18 17:29:50|409.99|405.89|409.83|405.73|410.15|406.05|409.72|405.62|21
1637256600000|2021-11-18 17:30:00|409.87|405.77|410.11|406.01|410.51|406.41|409.82|405.72|25
1637256610000|2021-11-18 17:30:10|410.2|406.1|409.92|405.82|410.23|406.13|409.8|405.7|23
1637256620000|2021-11-18 17:30:20|409.84|405.74|410.52|406.42|410.63|406.53|409.7|405.6|29
1637256630000|2021-11-18 17:30:30|410.67|406.57|411.36|407.26|411.38|407.28|410.67|406.57|20
1637256640000|2021-11-18 17:30:40|411.38|407.28|411.54|407.44|411.61|407.51|411.06|406.96|33
1637256650000|2021-11-18 17:30:50|411.49|407.39|411.79|407.69|411.9|407.8|411.37|407.27|29
1637256660000|2021-11-18 17:31:00|411.74|407.64|411.67|407.57|411.79|407.69|411.56|407.46|25
1637256670000|2021-11-18 17:31:10|411.71|407.61|411.65|407.55|411.75|407.65|411.6|407.5|25
1637256680000|2021-11-18 17:31:20|411.62|407.52|411.64|407.54|411.95|407.85|411.61|407.51|25
1637256690000|2021-11-18 17:31:30|411.81|407.71|412.5|408.4|412.75|408.65|411.81|407.71|30
1637256700000|2021-11-18 17:31:40|412.55|408.45|412.32|408.22|412.55|408.45|412.17|408.07|29
1637256710000|2021-11-18 17:31:50|412.39|408.29|412.29|408.19|412.5|408.4|412.06|407.96|29
1637256720000|2021-11-18 17:32:00|412.33|408.23|412.27|408.17|412.35|408.25|412.12|408.02|23
1637256730000|2021-11-18 17:32:10|412.28|408.18|412.38|408.28|412.67|408.57|412.23|408.13|30
1637256740000|2021-11-18 17:32:20|412.37|408.27|412.45|408.35|412.6|408.5|412.3|408.2|26
1637256750000|2021-11-18 17:32:30|412.4|408.3|412.6|408.5|412.8|408.7|412.4|408.3|14
1637256760000|2021-11-18 17:32:40|412.65|408.55|413.13|409.03|413.3|409.2|412.63|408.53|17
1637256770000|2021-11-18 17:32:50|413.14|409.04|413.9|409.8|413.9|409.8|413.14|409.04|25
1637256780000|2021-11-18 17:33:00|413.85|409.75|413.8|409.7|413.96|409.86|413.59|409.49|23
1637256790000|2021-11-18 17:33:10|413.84|409.74|413.48|409.38|413.99|409.89|413.48|409.38|27
1637256800000|2021-11-18 17:33:20|413.45|409.35|413.59|409.49|413.75|409.65|413.3|409.2|34
1637256810000|2021-11-18 17:33:30|413.55|409.45|413.63|409.53|413.9|409.8|413.49|409.39|28
1637256820000|2021-11-18 17:33:40|413.5|409.4|413.05|408.95|413.5|409.4|412.94|408.84|23
1637256830000|2021-11-18 17:33:50|413|408.9|412.34|408.24|413|408.9|412.34|408.24|35
1637256840000|2021-11-18 17:34:00|412.32|408.22|412.29|408.19|412.32|408.22|411.97|407.87|28
1637256850000|2021-11-18 17:34:10|412.28|408.18|412.1|408|412.37|408.27|412.1|408|27
1637256860000|2021-11-18 17:34:20|412.16|408.06|412.15|408.05|412.36|408.26|412.08|407.98|26
1637256870000|2021-11-18 17:34:30|412.18|408.08|412.16|408.06|412.33|408.23|412.15|408.05|29
1637256880000|2021-11-18 17:34:40|412.15|408.05|412.65|408.55|412.93|408.83|412.15|408.05|31
1637256890000|2021-11-18 17:34:50|412.64|408.54|412.65|408.55|412.72|408.62|412.43|408.33|27
1637256900000|2021-11-18 17:35:00|412.6|408.5|411.85|407.75|412.6|408.5|411.85|407.75|28
1637256910000|2021-11-18 17:35:10|411.87|407.77|411.45|407.35|411.9|407.8|411.45|407.35|29
1637256920000|2021-11-18 17:35:20|411.47|407.37|411.3|407.2|411.65|407.55|411.3|407.2|29
1637256930000|2021-11-18 17:35:30|411.38|407.28|411.6|407.5|411.75|407.65|411.12|407.02|27
1637256940000|2021-11-18 17:35:40|411.38|407.28|411.45|407.35|411.61|407.51|411.1|407|27
1637256950000|2021-11-18 17:35:50|411.42|407.32|411.85|407.75|411.85|407.75|411.2|407.1|22
1637256960000|2021-11-18 17:36:00|411.92|407.82|411.79|407.69|411.97|407.87|411.69|407.59|26
1637256970000|2021-11-18 17:36:10|411.77|407.67|411.26|407.16|411.77|407.67|411.26|407.16|24
1637256980000|2021-11-18 17:36:20|411.32|407.22|411.07|406.97|411.32|407.22|411.02|406.92|24
1637256990000|2021-11-18 17:36:30|410.92|406.82|410.9|406.8|411.02|406.92|410.83|406.73|27
1637257000000|2021-11-18 17:36:40|410.89|406.79|411.12|407.02|411.12|407.02|410.73|406.63|34
1637257010000|2021-11-18 17:36:50|411.16|407.06|411.76|407.66|411.78|407.68|410.95|406.85|24
1637257020000|2021-11-18 17:37:00|411.79|407.69|411.1|407|411.79|407.69|411.1|407|33
1637257030000|2021-11-18 17:37:10|411.13|407.03|411.24|407.14|411.42|407.32|410.88|406.78|27
1637257040000|2021-11-18 17:37:20|411.27|407.17|411.05|406.95|411.35|407.25|411.05|406.95|25
1637257050000|2021-11-18 17:37:30|411.02|406.92|411.08|406.98|411.2|407.1|410.83|406.73|29
1637257060000|2021-11-18 17:37:40|411.1|407|410.86|406.76|411.1|407|410.6|406.5|35
1637257070000|2021-11-18 17:37:50|410.83|406.73|411.16|407.06|411.18|407.08|410.8|406.7|24
1637257080000|2021-11-18 17:38:00|411.09|406.99|412.06|407.96|412.13|408.03|411|406.9|32
1637257090000|2021-11-18 17:38:10|412.05|407.95|412.75|408.65|412.75|408.65|412.05|407.95|28
1637257100000|2021-11-18 17:38:20|412.76|408.66|413.1|409|413.11|409.01|412.67|408.57|31
1637257110000|2021-11-18 17:38:30|413.07|408.97|412.81|408.71|413.1|409|412.81|408.71|29
1637257120000|2021-11-18 17:38:40|412.82|408.72|413.45|409.35|414.04|409.94|412.82|408.72|30
1637257130000|2021-11-18 17:38:50|413.46|409.36|413.1|409|413.56|409.46|413.1|409|23
1637257140000|2021-11-18 17:39:00|413.16|409.06|413.3|409.2|413.33|409.23|413.16|409.06|24
1637257150000|2021-11-18 17:39:10|413.29|409.19|413.8|409.7|413.81|409.71|413.22|409.12|22
1637257160000|2021-11-18 17:39:20|413.79|409.69|414.53|410.43|414.54|410.44|413.79|409.69|18
1637257170000|2021-11-18 17:39:30|414.55|410.45|414.22|410.12|414.73|410.63|414.21|410.11|30
1637257180000|2021-11-18 17:39:40|414.23|410.13|414.42|410.32|414.48|410.38|414.23|410.13|15
1637257190000|2021-11-18 17:39:50|414.45|410.35|414.49|410.39|414.55|410.45|414.3|410.2|24
1637257200000|2021-11-18 17:40:00|414.56|410.46|414.44|410.34|414.83|410.73|414.38|410.28|27
1637257210000|2021-11-18 17:40:10|414.43|410.33|414|409.9|414.43|410.33|413.82|409.72|29
1637257220000|2021-11-18 17:40:20|413.88|409.78|413.59|409.49|413.95|409.85|413.59|409.49|27
1637257230000|2021-11-18 17:40:30|413.65|409.55|413.95|409.85|413.95|409.85|413.33|409.23|24
1637257240000|2021-11-18 17:40:40|413.73|409.63|413.39|409.29|413.9|409.8|413.26|409.16|26
1637257250000|2021-11-18 17:40:50|413.49|409.39|413.9|409.8|414.02|409.92|413.49|409.39|20
1637257260000|2021-11-18 17:41:00|414.16|410.06|414.17|410.07|414.23|410.13|413.85|409.75|21
1637257270000|2021-11-18 17:41:10|414.15|410.05|414.04|409.94|414.16|410.06|413.73|409.63|24
1637257280000|2021-11-18 17:41:20|413.88|409.78|413.91|409.81|414.24|410.14|413.88|409.78|27
1637257290000|2021-11-18 17:41:30|413.9|409.8|413.6|409.5|413.98|409.88|413.47|409.37|27
1637257300000|2021-11-18 17:41:40|413.49|409.39|413.45|409.35|413.74|409.64|413.32|409.22|27
1637257310000|2021-11-18 17:41:50|413.61|409.51|414.21|410.11|414.31|410.21|413.45|409.35|28
1637257320000|2021-11-18 17:42:00|414.1|410|414.43|410.33|414.51|410.41|414.1|410|30
1637257330000|2021-11-18 17:42:10|414.44|410.34|414.32|410.22|414.49|410.39|414.32|410.22|18
1637257340000|2021-11-18 17:42:20|414.28|410.18|414.93|410.83|414.93|410.83|414.28|410.18|23
1637257350000|2021-11-18 17:42:30|414.87|410.77|414.8|410.7|414.93|410.83|414.75|410.65|18
1637257360000|2021-11-18 17:42:40|414.7|410.6|414.82|410.72|414.87|410.77|414.6|410.5|16
1637257370000|2021-11-18 17:42:50|414.83|410.73|414.6|410.5|414.95|410.85|414.52|410.42|25
1637257380000|2021-11-18 17:43:00|414.44|410.34|414.15|410.05|414.48|410.38|413.86|409.76|31
1637257390000|2021-11-18 17:43:10|414.21|410.11|414.15|410.05|414.26|410.16|413.79|409.69|23
1637257400000|2021-11-18 17:43:20|414.07|409.97|414.15|410.05|414.15|410.05|413.75|409.65|24
1637257410000|2021-11-18 17:43:30|414.02|409.92|414.07|409.97|414.3|410.2|413.82|409.72|22
1637257420000|2021-11-18 17:43:40|414.03|409.93|414.31|410.21|414.31|410.21|414.03|409.93|21
1637257430000|2021-11-18 17:43:50|414.3|410.2|414.4|410.3|414.51|410.41|414.2|410.1|22
1637257440000|2021-11-18 17:44:00|414.24|410.14|414.4|410.3|414.49|410.39|414.22|410.12|12
1637257450000|2021-11-18 17:44:10|414.47|410.37|414.54|410.44|414.65|410.55|414.38|410.28|14
1637257460000|2021-11-18 17:44:20|414.52|410.42|414.29|410.19|414.55|410.45|414.13|410.03|21
1637257470000|2021-11-18 17:44:30|414.26|410.16|413.88|409.78|414.3|410.2|413.88|409.78|25
1637257480000|2021-11-18 17:44:40|413.9|409.8|413.44|409.34|413.9|409.8|413.38|409.28|22
1637257490000|2021-11-18 17:44:50|413.45|409.35|413.4|409.3|413.45|409.35|413.36|409.26|19
1637257500000|2021-11-18 17:45:00|413.36|409.26|413.5|409.4|413.6|409.5|413.27|409.17|25
1637257510000|2021-11-18 17:45:10|413.43|409.33|413.15|409.05|413.45|409.35|413.11|409.01|26
1637257520000|2021-11-18 17:45:20|413.14|409.04|413.45|409.35|413.45|409.35|412.99|408.89|29
1637257530000|2021-11-18 17:45:30|413.48|409.38|413.58|409.48|413.7|409.6|413.48|409.38|28
1637257540000|2021-11-18 17:45:40|413.59|409.49|413.64|409.54|413.7|409.6|413.57|409.47|20
1637257550000|2021-11-18 17:45:50|413.67|409.57|413.69|409.59|413.75|409.65|413.54|409.44|22
1637257560000|2021-11-18 17:46:00|413.67|409.57|413.64|409.54|413.69|409.59|413.43|409.33|26
1637257570000|2021-11-18 17:46:10|413.63|409.53|413.84|409.74|413.84|409.74|413.5|409.4|16
1637257580000|2021-11-18 17:46:20|413.88|409.78|414.11|410.01|414.13|410.03|413.7|409.6|32
1637257590000|2021-11-18 17:46:30|414.12|410.02|414.26|410.16|414.34|410.24|414.12|410.02|21
1637257600000|2021-11-18 17:46:40|414.16|410.06|414.5|410.4|414.5|410.4|414.16|410.06|11
1637257610000|2021-11-18 17:46:50|414.55|410.45|414.6|410.5|414.61|410.51|414.4|410.3|9
1637257620000|2021-11-18 17:47:00|414.63|410.53|414.5|410.4|414.75|410.65|414.38|410.28|26
1637257630000|2021-11-18 17:47:10|414.42|410.32|414.31|410.21|414.63|410.53|414.31|410.21|18
1637257640000|2021-11-18 17:47:20|414.33|410.23|413.93|409.83|414.5|410.4|413.93|409.83|29
1637257650000|2021-11-18 17:47:30|413.91|409.81|413.43|409.33|413.91|409.81|413.28|409.18|32
1637257660000|2021-11-18 17:47:40|413.4|409.3|413.15|409.05|413.5|409.4|413.1|409|30
1637257670000|2021-11-18 17:47:50|413.07|408.97|412.93|408.83|413.17|409.07|412.89|408.79|25
1637257680000|2021-11-18 17:48:00|412.92|408.82|412.84|408.74|413.07|408.97|412.84|408.74|21
1637257690000|2021-11-18 17:48:10|412.83|408.73|412.51|408.41|412.95|408.85|412.48|408.38|31
1637257700000|2021-11-18 17:48:20|412.49|408.39|412.43|408.33|412.51|408.41|412.3|408.2|25
1637257710000|2021-11-18 17:48:30|412.4|408.3|412.57|408.47|412.61|408.51|412.37|408.27|28
1637257720000|2021-11-18 17:48:40|412.54|408.44|412.43|408.33|412.62|408.52|412.27|408.17|25
1637257730000|2021-11-18 17:48:50|412.4|408.3|412.47|408.37|412.55|408.45|412.27|408.17|26
1637257740000|2021-11-18 17:49:00|412.46|408.36|412.05|407.95|412.46|408.36|412.05|407.95|27
1637257750000|2021-11-18 17:49:10|412.08|407.98|411.71|407.61|412.16|408.06|411.71|407.61|24
1637257760000|2021-11-18 17:49:20|411.68|407.58|411.74|407.64|411.76|407.66|411.6|407.5|22
1637257770000|2021-11-18 17:49:30|411.7|407.6|411.91|407.81|411.93|407.83|411.7|407.6|27
1637257780000|2021-11-18 17:49:40|411.9|407.8|411.83|407.73|411.93|407.83|411.8|407.7|26
1637257790000|2021-11-18 17:49:50|411.81|407.71|412.05|407.95|412.15|408.05|411.81|407.71|24
1637257800000|2021-11-18 17:50:00|411.91|407.81|411.81|407.71|412.1|408|411.81|407.71|30
1637257810000|2021-11-18 17:50:10|411.83|407.73|411.65|407.55|411.83|407.73|411.6|407.5|24
1637257820000|2021-11-18 17:50:20|411.73|407.63|411.28|407.18|411.75|407.65|411.28|407.18|17
1637257830000|2021-11-18 17:50:30|411.31|407.21|411.04|406.94|411.31|407.21|411.04|406.94|25
1637257840000|2021-11-18 17:50:40|411.01|406.91|410.92|406.82|411.01|406.91|410.79|406.69|20
1637257850000|2021-11-18 17:50:50|410.87|406.77|410.55|406.45|410.92|406.82|410.55|406.45|14
1637257860000|2021-11-18 17:51:00|410.48|406.38|411.14|407.04|411.3|407.2|410.42|406.32|31
1637257870000|2021-11-18 17:51:10|411.13|407.03|411.1|407|411.21|407.11|410.98|406.88|23
1637257880000|2021-11-18 17:51:20|411|406.9|411.25|407.15|411.27|407.17|410.99|406.89|15
1637257890000|2021-11-18 17:51:30|411.19|407.09|411.4|407.3|411.51|407.41|411.1|407|27
1637257900000|2021-11-18 17:51:40|411.44|407.34|411.42|407.32|411.65|407.55|411.4|407.3|18
1637257910000|2021-11-18 17:51:50|411.47|407.37|411.22|407.12|411.55|407.45|411.22|407.12|22
1637257920000|2021-11-18 17:52:00|411.25|407.15|411.07|406.97|411.3|407.2|411.04|406.94|18
1637257930000|2021-11-18 17:52:10|411.1|407|410.67|406.57|411.1|407|410.67|406.57|23
1637257940000|2021-11-18 17:52:20|410.71|406.61|411|406.9|411|406.9|410.71|406.61|25
1637257950000|2021-11-18 17:52:30|411.07|406.97|411.4|407.3|411.42|407.32|411.04|406.94|23
1637257960000|2021-11-18 17:52:40|411.36|407.26|411.35|407.25|411.43|407.33|411.13|407.03|31
1637257970000|2021-11-18 17:52:50|411.36|407.26|411.3|407.2|411.49|407.39|411.3|407.2|25
1637257980000|2021-11-18 17:53:00|411.25|407.15|410.92|406.82|411.3|407.2|410.72|406.62|23
1637257990000|2021-11-18 17:53:10|410.76|406.66|410.88|406.78|410.88|406.78|410.61|406.51|22
1637258000000|2021-11-18 17:53:20|410.79|406.69|410.7|406.6|410.85|406.75|410.67|406.57|20
1637258010000|2021-11-18 17:53:30|410.74|406.64|410.65|406.55|410.85|406.75|410.61|406.51|26
1637258020000|2021-11-18 17:53:40|410.64|406.54|410.6|406.5|410.68|406.58|410.43|406.33|16
1637258030000|2021-11-18 17:53:50|410.58|406.48|410.42|406.32|410.6|406.5|410.34|406.24|13
1637258040000|2021-11-18 17:54:00|410.34|406.24|410.5|406.4|410.6|406.5|410.34|406.24|8
1637258050000|2021-11-18 17:54:10|410.47|406.37|410.48|406.38|410.51|406.41|410.37|406.27|19
1637258060000|2021-11-18 17:54:20|410.47|406.37|410.6|406.5|410.6|406.5|410.45|406.35|12
1637258070000|2021-11-18 17:54:30|410.59|406.49|410.96|406.86|410.96|406.86|410.48|406.38|16
1637258080000|2021-11-18 17:54:40|410.94|406.84|411.1|407|411.15|407.05|410.83|406.73|20
1637258090000|2021-11-18 17:54:50|411.12|407.02|410.9|406.8|411.12|407.02|410.82|406.72|24
1637258100000|2021-11-18 17:55:00|410.89|406.79|410.95|406.85|410.95|406.85|410.78|406.68|12
1637258110000|2021-11-18 17:55:10|410.85|406.75|411.97|407.87|411.97|407.87|410.73|406.63|29
1637258120000|2021-11-18 17:55:20|411.95|407.85|412.15|408.05|412.25|408.15|411.95|407.85|30
1637258130000|2021-11-18 17:55:30|412.14|408.04|411.85|407.75|412.2|408.1|411.8|407.7|25
1637258140000|2021-11-18 17:55:40|411.8|407.7|412|407.9|412|407.9|411.6|407.5|26
1637258150000|2021-11-18 17:55:50|412.01|407.91|411.55|407.45|412.03|407.93|411.55|407.45|27
1637258160000|2021-11-18 17:56:00|411.56|407.46|410.85|406.75|411.62|407.52|410.85|406.75|23
1637258170000|2021-11-18 17:56:10|410.8|406.7|410.75|406.65|411|406.9|410.59|406.49|24
1637258180000|2021-11-18 17:56:20|410.7|406.6|410.65|406.55|410.75|406.65|410.54|406.44|17
1637258190000|2021-11-18 17:56:30|410.6|406.5|410.33|406.23|410.75|406.65|410.33|406.23|16
1637258200000|2021-11-18 17:56:40|410.31|406.21|410.3|406.2|410.55|406.45|410.3|406.2|12
1637258210000|2021-11-18 17:56:50|410.25|406.15|410.45|406.35|410.45|406.35|410.14|406.04|10
1637258220000|2021-11-18 17:57:00|410.39|406.29|410.45|406.35|410.55|406.45|410.11|406.01|15
1637258230000|2021-11-18 17:57:10|410.5|406.4|410.65|406.55|410.76|406.66|410.5|406.4|16
1637258240000|2021-11-18 17:57:20|410.7|406.6|410.85|406.75|410.95|406.85|410.61|406.51|10
1637258250000|2021-11-18 17:57:30|410.67|406.57|410.66|406.56|410.67|406.57|410.66|406.56|2
1637258260000|2021-11-18 17:57:40|410.85|406.75|411.15|407.05|411.47|407.37|410.85|406.75|16
1637258270000|2021-11-18 17:57:50|411.05|406.95|410.9|406.8|411.05|406.95|410.78|406.68|8
1637258280000|2021-11-18 17:58:00|410.78|406.68|410.48|406.38|410.78|406.68|410.45|406.35|14
1637258290000|2021-11-18 17:58:10|410.45|406.35|410.4|406.3|410.55|406.45|410.35|406.25|10
1637258300000|2021-11-18 17:58:20|410.3|406.2|409.73|405.63|410.3|406.2|409.73|405.63|8
1637258310000|2021-11-18 17:58:30|409.77|405.67|410.54|406.44|410.54|406.44|409.62|405.52|26
1637258320000|2021-11-18 17:58:40|410.62|406.52|410.51|406.41|410.85|406.75|410.4|406.3|22
1637258330000|2021-11-18 17:58:50|410.4|406.3|410.48|406.38|410.53|406.43|410.26|406.16|20
1637258340000|2021-11-18 17:59:00|410.44|406.34|410.45|406.35|410.55|406.45|410.35|406.25|12
1637258350000|2021-11-18 17:59:10|410.49|406.39|410.35|406.25|410.55|406.45|410.35|406.25|8
1637258360000|2021-11-18 17:59:20|410.53|406.43|410.26|406.16|410.55|406.45|410.26|406.16|9
1637258370000|2021-11-18 17:59:30|410.15|406.05|410.11|406.01|410.35|406.25|410.09|405.99|19
1637258380000|2021-11-18 17:59:40|410|405.9|409.9|405.8|410.15|406.05|409.8|405.7|16
1637258390000|2021-11-18 17:59:50|409.85|405.75|409.97|405.87|409.98|405.88|409.73|405.63|20
1637258400000|2021-11-18 18:00:00|409.9|405.8|410.45|406.35|410.48|406.38|409.9|405.8|18
1637258410000|2021-11-18 18:00:10|410.34|406.24|410.35|406.25|410.6|406.5|410.25|406.15|14
1637258420000|2021-11-18 18:00:20|410.4|406.3|410.99|406.89|411.2|407.1|410.4|406.3|18
1637258430000|2021-11-18 18:00:30|410.97|406.87|411.45|407.35|411.53|407.43|410.97|406.87|18
1637258440000|2021-11-18 18:00:40|411.3|407.2|411.18|407.08|411.3|407.2|411.1|407|9
1637258450000|2021-11-18 18:00:50|411.3|407.2|410.47|406.37|411.3|407.2|410.47|406.37|13
1637258460000|2021-11-18 18:01:00|410.55|406.45|410.35|406.25|410.65|406.55|410.35|406.25|14
1637258470000|2021-11-18 18:01:10|410.3|406.2|410.45|406.35|410.6|406.5|410.25|406.15|21
1637258480000|2021-11-18 18:01:20|410.46|406.36|411.11|407.01|411.15|407.05|410.46|406.36|21
1637258490000|2021-11-18 18:01:30|411.14|407.04|411.63|407.53|411.63|407.53|411.14|407.04|32
1637258500000|2021-11-18 18:01:40|411.6|407.5|411.7|407.6|411.7|407.6|411.3|407.2|23
1637258510000|2021-11-18 18:01:50|411.61|407.51|411.45|407.35|411.87|407.77|411.45|407.35|21
1637258520000|2021-11-18 18:02:00|411.55|407.45|411.39|407.29|411.75|407.65|411.35|407.25|32
1637258530000|2021-11-18 18:02:10|411.35|407.25|411.57|407.47|411.6|407.5|411.35|407.25|25
1637258540000|2021-11-18 18:02:20|411.55|407.45|411.53|407.43|411.58|407.48|411.45|407.35|11
1637258550000|2021-11-18 18:02:30|411.5|407.4|411.37|407.27|411.5|407.4|411.25|407.15|17
1637258560000|2021-11-18 18:02:40|411.38|407.28|411.06|406.96|411.4|407.3|411.06|406.96|17
1637258570000|2021-11-18 18:02:50|411.04|406.94|410.95|406.85|411.15|407.05|410.91|406.81|19
1637258580000|2021-11-18 18:03:00|410.94|406.84|411.25|407.15|411.25|407.15|410.92|406.82|20
1637258590000|2021-11-18 18:03:10|411|406.9|411|406.9|411.04|406.94|411|406.9|3
1637258600000|2021-11-18 18:03:20|411.03|406.93|410.86|406.76|411.03|406.93|410.86|406.76|4
1637258610000|2021-11-18 18:03:30|410.8|406.7|410.82|406.72|410.82|406.72|410.66|406.56|4
1637258620000|2021-11-18 18:03:40|410.8|406.7|410.51|406.41|410.8|406.7|410.51|406.41|14
1637258630000|2021-11-18 18:03:50|410.55|406.45|410.75|406.65|410.84|406.74|410.55|406.45|25
1637258640000|2021-11-18 18:04:00|410.76|406.66|410.72|406.62|410.76|406.66|410.72|406.62|4
1637258650000|2021-11-18 18:04:10|410.73|406.63|410.73|406.63|410.73|406.63|410.61|406.51|16
1637258660000|2021-11-18 18:04:20|410.66|406.56|410.34|406.24|410.66|406.56|410.19|406.09|21
1637258670000|2021-11-18 18:04:30|410.38|406.28|410.25|406.15|410.38|406.28|410.21|406.11|10
1637258680000|2021-11-18 18:04:40|410.35|406.25|411.15|407.05|411.2|407.1|410.2|406.1|32
1637258690000|2021-11-18 18:04:50|411.16|407.06|411.26|407.16|411.4|407.3|411.11|407.01|25
1637258700000|2021-11-18 18:05:00|411.24|407.14|410.74|406.64|411.24|407.14|410.74|406.64|24
1637258710000|2021-11-18 18:05:10|410.73|406.63|410.37|406.27|410.85|406.75|410.34|406.24|24
1637258720000|2021-11-18 18:05:20|410.36|406.26|410.12|406.02|410.47|406.37|410.12|406.02|18
1637258730000|2021-11-18 18:05:30|410.08|405.98|410.14|406.04|410.2|406.1|409.89|405.79|22
1637258740000|2021-11-18 18:05:40|410.15|406.05|410.42|406.32|410.52|406.42|410.14|406.04|21
1637258750000|2021-11-18 18:05:50|410.4|406.3|410.54|406.44|410.65|406.55|410.38|406.28|18
1637258760000|2021-11-18 18:06:00|410.7|406.6|410.76|406.66|410.76|406.66|410.35|406.25|30
1637258770000|2021-11-18 18:06:10|410.7|406.6|411.35|407.25|411.52|407.42|410.7|406.6|28
1637258780000|2021-11-18 18:06:20|411.39|407.29|411.56|407.46|411.62|407.52|411.38|407.28|29
1637258790000|2021-11-18 18:06:30|411.57|407.47|411.61|407.51|411.75|407.65|411.5|407.4|34
1637258800000|2021-11-18 18:06:40|411.56|407.46|411.4|407.3|411.56|407.46|411.39|407.29|21
1637258810000|2021-11-18 18:06:50|411.41|407.31|411.41|407.31|411.55|407.45|411.33|407.23|19
1637258820000|2021-11-18 18:07:00|411.4|407.3|411.52|407.42|411.52|407.42|411.34|407.24|26
1637258830000|2021-11-18 18:07:10|411.51|407.41|411.48|407.38|411.55|407.45|411.4|407.3|15
1637258840000|2021-11-18 18:07:20|411.46|407.36|411.44|407.34|411.54|407.44|411.44|407.34|10
1637258850000|2021-11-18 18:07:30|411.42|407.32|411.9|407.8|412.1|408|411.34|407.24|22
1637258860000|2021-11-18 18:07:40|411.96|407.86|412.06|407.96|412.13|408.03|411.96|407.86|15
1637258870000|2021-11-18 18:07:50|412.07|407.97|412.25|408.15|412.25|408.15|412.03|407.93|19
1637258880000|2021-11-18 18:08:00|412.2|408.1|412.25|408.15|412.5|408.4|412.13|408.03|23
1637258890000|2021-11-18 18:08:10|412.23|408.13|411.87|407.77|412.26|408.16|411.85|407.75|19
1637258900000|2021-11-18 18:08:20|411.92|407.82|412.13|408.03|412.18|408.08|411.85|407.75|24
1637258910000|2021-11-18 18:08:30|412.23|408.13|412.31|408.21|412.52|408.42|412.23|408.13|15
1637258920000|2021-11-18 18:08:40|412.38|408.28|412.33|408.23|412.44|408.34|412.3|408.2|16
1637258930000|2021-11-18 18:08:50|412.35|408.25|412.29|408.19|412.5|408.4|412.29|408.19|14
1637258940000|2021-11-18 18:09:00|412.3|408.2|412.45|408.35|412.49|408.39|412.29|408.19|9
1637258950000|2021-11-18 18:09:10|412.35|408.25|412.35|408.25|412.35|408.25|412.35|408.25|1
1637258960000|2021-11-18 18:09:20|412.39|408.29|412.5|408.4|412.5|408.4|412.39|408.29|4
1637258970000|2021-11-18 18:09:30|412.47|408.37|412.76|408.66|412.81|408.71|412.47|408.37|10
1637258980000|2021-11-18 18:09:40|412.7|408.6|412.46|408.36|412.81|408.71|412.46|408.36|18
1637258990000|2021-11-18 18:09:50|412.4|408.3|412.26|408.16|412.4|408.3|412.18|408.08|24
1637259000000|2021-11-18 18:10:00|412.24|408.14|412.49|408.39|412.54|408.44|412.24|408.14|24
1637259010000|2021-11-18 18:10:10|412.48|408.38|412.5|408.4|412.51|408.41|412.36|408.26|16
1637259020000|2021-11-18 18:10:20|412.55|408.45|412.66|408.56|412.79|408.69|412.5|408.4|19
1637259030000|2021-11-18 18:10:30|412.71|408.61|412.96|408.86|413.01|408.91|412.6|408.5|20
1637259040000|2021-11-18 18:10:40|412.89|408.79|412.86|408.76|412.98|408.88|412.8|408.7|16
1637259050000|2021-11-18 18:10:50|412.85|408.75|412.64|408.54|412.85|408.75|412.64|408.54|25
1637259060000|2021-11-18 18:11:00|412.59|408.49|412.51|408.41|412.62|408.52|412.41|408.31|20
1637259070000|2021-11-18 18:11:10|412.52|408.42|412.58|408.48|412.6|408.5|412.4|408.3|21
1637259080000|2021-11-18 18:11:20|412.57|408.47|412.05|407.95|412.68|408.58|412.05|407.95|20
1637259090000|2021-11-18 18:11:30|412.1|408|412.02|407.92|412.16|408.06|412|407.9|21
1637259100000|2021-11-18 18:11:40|412.01|407.91|411.75|407.65|412.01|407.91|411.7|407.6|22
1637259110000|2021-11-18 18:11:50|411.72|407.62|411.61|407.51|411.77|407.67|411.61|407.51|24
1637259120000|2021-11-18 18:12:00|411.62|407.52|411.75|407.65|411.95|407.85|411.53|407.43|21
1637259130000|2021-11-18 18:12:10|411.76|407.66|411.46|407.36|411.76|407.66|411.42|407.32|23
1637259140000|2021-11-18 18:12:20|411.44|407.34|411.35|407.25|411.62|407.52|411.35|407.25|22
1637259150000|2021-11-18 18:12:30|411.31|407.21|411.4|407.3|411.54|407.44|411.22|407.12|23
1637259160000|2021-11-18 18:12:40|411.35|407.25|411.3|407.2|411.35|407.25|411.19|407.09|11
1637259170000|2021-11-18 18:12:50|411.29|407.19|411.8|407.7|411.8|407.7|411.28|407.18|26
1637259180000|2021-11-18 18:13:00|411.71|407.61|411.72|407.62|411.78|407.68|411.61|407.51|17
1637259190000|2021-11-18 18:13:10|411.7|407.6|411.66|407.56|411.85|407.75|411.66|407.56|14
1637259200000|2021-11-18 18:13:20|411.67|407.57|411.35|407.25|411.69|407.59|411.35|407.25|19
1637259210000|2021-11-18 18:13:30|411.31|407.21|411.33|407.23|411.41|407.31|411.29|407.19|24
1637259220000|2021-11-18 18:13:40|411.37|407.27|411.55|407.45|411.55|407.45|411.3|407.2|20
1637259230000|2021-11-18 18:13:50|411.39|407.29|411.15|407.05|411.6|407.5|411.15|407.05|25
1637259240000|2021-11-18 18:14:00|411.1|407|411.02|406.92|411.18|407.08|410.92|406.82|19
1637259250000|2021-11-18 18:14:10|410.92|406.82|410.84|406.74|411.02|406.92|410.84|406.74|5
1637259260000|2021-11-18 18:14:20|410.94|406.84|411.25|407.15|411.41|407.31|410.83|406.73|14
1637259270000|2021-11-18 18:14:30|411.32|407.22|411.09|406.99|411.4|407.3|411.06|406.96|25
1637259280000|2021-11-18 18:14:40|411.08|406.98|411.14|407.04|411.21|407.11|411.08|406.98|21
1637259290000|2021-11-18 18:14:50|411.13|407.03|411.21|407.11|411.36|407.26|411.1|407|22
1637259300000|2021-11-18 18:15:00|411.23|407.13|411.1|407|411.25|407.15|411.09|406.99|14
1637259310000|2021-11-18 18:15:10|411.11|407.01|411.13|407.03|411.16|407.06|411.07|406.97|6
1637259320000|2021-11-18 18:15:20|411.1|407|411.45|407.35|411.5|407.4|411.08|406.98|27
1637259330000|2021-11-18 18:15:30|411.39|407.29|411.74|407.64|411.75|407.65|411.39|407.29|23
1637259340000|2021-11-18 18:15:40|411.75|407.65|412.13|408.03|412.13|408.03|411.75|407.65|21
1637259350000|2021-11-18 18:15:50|412.12|408.02|412.42|408.32|412.56|408.46|412.12|408.02|31
1637259360000|2021-11-18 18:16:00|412.37|408.27|412.31|408.21|412.45|408.35|412.17|408.07|27
1637259370000|2021-11-18 18:16:10|412.26|408.16|412.4|408.3|412.5|408.4|412.26|408.16|20
1637259380000|2021-11-18 18:16:20|412.37|408.27|412.2|408.1|412.39|408.29|412.19|408.09|15
1637259390000|2021-11-18 18:16:30|412.27|408.17|412.25|408.15|412.35|408.25|412.2|408.1|17
1637259400000|2021-11-18 18:16:40|412.26|408.16|412.26|408.16|412.35|408.25|412.25|408.15|18
1637259410000|2021-11-18 18:16:50|412.25|408.15|412.39|408.29|412.39|408.29|412.2|408.1|11
1637259420000|2021-11-18 18:17:00|412.4|408.3|412.59|408.49|412.76|408.66|412.4|408.3|24
1637259430000|2021-11-18 18:17:10|412.53|408.43|412.31|408.21|412.6|408.5|412.31|408.21|20
1637259440000|2021-11-18 18:17:20|412.3|408.2|412.31|408.21|412.31|408.21|412.21|408.11|17
1637259450000|2021-11-18 18:17:30|412.35|408.25|412.64|408.54|412.65|408.55|412.33|408.23|20
1637259460000|2021-11-18 18:17:40|412.63|408.53|412.33|408.23|412.69|408.59|412.33|408.23|23
1637259470000|2021-11-18 18:17:50|412.39|408.29|412.4|408.3|412.46|408.36|412.32|408.22|26
1637259480000|2021-11-18 18:18:00|412.39|408.29|412.36|408.26|412.43|408.33|412.34|408.24|13
1637259490000|2021-11-18 18:18:10|412.34|408.24|412.34|408.24|412.35|408.25|412.29|408.19|9
1637259500000|2021-11-18 18:18:20|412.29|408.19|412.25|408.15|412.37|408.27|412.25|408.15|9
1637259510000|2021-11-18 18:18:30|412.23|408.13|412.02|407.92|412.23|408.13|411.96|407.86|20
1637259520000|2021-11-18 18:18:40|412|407.9|411.7|407.6|412.02|407.92|411.7|407.6|19
1637259530000|2021-11-18 18:18:50|411.74|407.64|411.65|407.55|411.77|407.67|411.62|407.52|14
1637259540000|2021-11-18 18:19:00|411.66|407.56|411.63|407.53|411.67|407.57|411.56|407.46|13
1637259550000|2021-11-18 18:19:10|411.62|407.52|411.24|407.14|411.62|407.52|411.21|407.11|15
1637259560000|2021-11-18 18:19:20|411.12|407.02|411.22|407.12|411.25|407.15|411.04|406.94|23
1637259570000|2021-11-18 18:19:30|411.21|407.11|411.25|407.15|411.25|407.15|411.21|407.11|20
1637259580000|2021-11-18 18:19:40|411.24|407.14|411.06|406.96|411.24|407.14|411.06|406.96|9
1637259590000|2021-11-18 18:19:50|411.07|406.97|411.07|406.97|411.09|406.99|411.05|406.95|6
1637259600000|2021-11-18 18:20:00|411.09|406.99|411.2|407.1|411.35|407.25|411.07|406.97|14
1637259610000|2021-11-18 18:20:10|411.22|407.12|410.98|406.88|411.23|407.13|410.98|406.88|19
1637259620000|2021-11-18 18:20:20|410.6|406.5|410.49|406.39|410.6|406.5|410.49|406.39|6
1637259630000|2021-11-18 18:20:30|410.5|406.4|410.66|406.56|410.75|406.65|410.5|406.4|20
1637259640000|2021-11-18 18:20:40|410.65|406.55|410.49|406.39|410.65|406.55|410.48|406.38|11
1637259650000|2021-11-18 18:20:50|410.58|406.48|410.48|406.38|410.66|406.56|410.47|406.37|13
1637259660000|2021-11-18 18:21:00|410.33|406.23|410.54|406.44|410.54|406.44|410.33|406.23|8
1637259670000|2021-11-18 18:21:10|410.53|406.43|410.51|406.41|410.57|406.47|410.47|406.37|7
1637259680000|2021-11-18 18:21:20|410.52|406.42|410.54|406.44|410.54|406.44|410.43|406.33|8
1637259690000|2021-11-18 18:21:30|410.51|406.41|410.3|406.2|410.54|406.44|410.3|406.2|6
1637259700000|2021-11-18 18:21:40|410.18|406.08|410.44|406.34|410.44|406.34|410.17|406.07|4
1637259710000|2021-11-18 18:21:50|410.35|406.25|410.16|406.06|410.41|406.31|410.16|406.06|8
1637259720000|2021-11-18 18:22:00|410.11|406.01|410.1|406|410.35|406.25|410.06|405.96|11
1637259730000|2021-11-18 18:22:10|410.22|406.12|410.19|406.09|410.22|406.12|410.12|406.02|8
1637259740000|2021-11-18 18:22:20|410.2|406.1|410.2|406.1|410.36|406.26|410.1|406|24
1637259750000|2021-11-18 18:22:30|410.24|406.14|410.22|406.12|410.29|406.19|410.15|406.05|13
1637259760000|2021-11-18 18:22:40|410.24|406.14|410.18|406.08|410.26|406.16|410.16|406.06|16
1637259770000|2021-11-18 18:22:50|410.14|406.04|410.12|406.02|410.16|406.06|410.1|406|13
1637259780000|2021-11-18 18:23:00|410.1|406|410.85|406.75|410.85|406.75|410.02|405.92|25
1637259790000|2021-11-18 18:23:10|410.99|406.89|410.84|406.74|411.02|406.92|410.65|406.55|32
1637259800000|2021-11-18 18:23:20|410.8|406.7|410.77|406.67|410.82|406.72|410.58|406.48|31
1637259810000|2021-11-18 18:23:30|410.78|406.68|411.75|407.65|411.78|407.68|410.78|406.68|29
1637259820000|2021-11-18 18:23:40|411.79|407.69|411.98|407.88|412.14|408.04|411.7|407.6|28
1637259830000|2021-11-18 18:23:50|411.97|407.87|412.57|408.47|412.58|408.48|411.97|407.87|26
1637259840000|2021-11-18 18:24:00|412.63|408.53|412.54|408.44|412.65|408.55|412.34|408.24|33
1637259850000|2021-11-18 18:24:10|412.73|408.63|413.02|408.92|413.02|408.92|412.68|408.58|23
1637259860000|2021-11-18 18:24:20|412.95|408.85|413.22|409.12|413.22|409.12|412.91|408.81|23
1637259870000|2021-11-18 18:24:30|413.24|409.14|413.35|409.25|413.38|409.28|413|408.9|23
1637259880000|2021-11-18 18:24:40|413.39|409.29|414.82|410.72|414.86|410.76|413.38|409.28|29
1637259890000|2021-11-18 18:24:50|414.83|410.73|414.49|410.39|414.83|410.73|414.25|410.15|33
1637259900000|2021-11-18 18:25:00|414.39|410.29|414.2|410.1|414.39|410.29|414.15|410.05|29
1637259910000|2021-11-18 18:25:10|414.23|410.13|414.25|410.15|414.45|410.35|414.1|410|30
1637259920000|2021-11-18 18:25:20|414.1|410|414.12|410.02|414.3|410.2|413.98|409.88|26
1637259930000|2021-11-18 18:25:30|414.1|410|414.24|410.14|414.46|410.36|414.1|410|25
1637259940000|2021-11-18 18:25:40|414.23|410.13|414.4|410.3|414.56|410.46|414.23|410.13|30
1637259950000|2021-11-18 18:25:50|414.41|410.31|414.7|410.6|414.7|410.6|414.41|410.31|20
1637259960000|2021-11-18 18:26:00|414.75|410.65|414.72|410.62|414.75|410.65|414.7|410.6|7
1637259970000|2021-11-18 18:26:10|414.77|410.67|414.72|410.62|414.92|410.82|414.71|410.61|12
1637259980000|2021-11-18 18:26:20|414.7|410.6|414.78|410.68|414.78|410.68|414.67|410.57|5
1637259990000|2021-11-18 18:26:30|414.75|410.65|414.56|410.46|414.78|410.68|414.45|410.35|19
1637260000000|2021-11-18 18:26:40|414.51|410.41|414.52|410.42|414.7|410.6|414.51|410.41|23
1637260010000|2021-11-18 18:26:50|414.45|410.35|414.24|410.14|414.6|410.5|414.23|410.13|19
1637260020000|2021-11-18 18:27:00|414.19|410.09|413.88|409.78|414.24|410.14|413.88|409.78|19
1637260030000|2021-11-18 18:27:10|413.84|409.74|413.62|409.52|413.86|409.76|413.59|409.49|20
1637260040000|2021-11-18 18:27:20|413.6|409.5|413.73|409.63|413.8|409.7|413.6|409.5|16
1637260050000|2021-11-18 18:27:30|413.8|409.7|413.76|409.66|413.8|409.7|413.48|409.38|13
1637260060000|2021-11-18 18:27:40|413.8|409.7|413.59|409.49|413.9|409.8|413.59|409.49|20
1637260070000|2021-11-18 18:27:50|413.61|409.51|413.5|409.4|413.7|409.6|413.5|409.4|14
1637260080000|2021-11-18 18:28:00|413.49|409.39|413.46|409.36|413.5|409.4|413.46|409.36|8
1637260090000|2021-11-18 18:28:10|413.49|409.39|413.79|409.69|414|409.9|413.46|409.36|20
1637260100000|2021-11-18 18:28:20|413.8|409.7|413.73|409.63|413.88|409.78|413.61|409.51|24
1637260110000|2021-11-18 18:28:30|413.85|409.75|414.07|409.97|414.09|409.99|413.84|409.74|16
1637260120000|2021-11-18 18:28:40|414.06|409.96|413.9|409.8|414.06|409.96|413.69|409.59|26
1637260130000|2021-11-18 18:28:50|413.71|409.61|413.63|409.53|413.86|409.76|413.63|409.53|13
1637260140000|2021-11-18 18:29:00|413.6|409.5|413.6|409.5|413.8|409.7|413.46|409.36|15
1637260150000|2021-11-18 18:29:10|413.58|409.48|413.51|409.41|413.8|409.7|413.5|409.4|20
1637260160000|2021-11-18 18:29:20|413.5|409.4|413.5|409.4|413.7|409.6|413.44|409.34|11
1637260170000|2021-11-18 18:29:30|413.47|409.37|413.71|409.61|413.8|409.7|413.47|409.37|15
1637260180000|2021-11-18 18:29:40|413.95|409.85|413.53|409.43|413.95|409.85|413.53|409.43|11
1637260190000|2021-11-18 18:29:50|413.52|409.42|413.62|409.52|413.74|409.64|413.48|409.38|10
1637260200000|2021-11-18 18:30:00|413.65|409.55|413.7|409.6|413.7|409.6|413.45|409.35|15
1637260210000|2021-11-18 18:30:10|413.59|409.49|413.05|408.95|413.65|409.55|413.03|408.93|24
1637260220000|2021-11-18 18:30:20|413|408.9|412.99|408.89|413.1|409|412.77|408.67|31
1637260230000|2021-11-18 18:30:30|412.94|408.84|413.2|409.1|413.2|409.1|412.89|408.79|23
1637260240000|2021-11-18 18:30:40|413.22|409.12|413.64|409.54|413.67|409.57|413.2|409.1|28
1637260250000|2021-11-18 18:30:50|413.77|409.67|414.17|410.07|414.23|410.13|413.75|409.65|25
1637260260000|2021-11-18 18:31:00|414.18|410.08|414.4|410.3|414.55|410.45|414.18|410.08|20
1637260270000|2021-11-18 18:31:10|414.44|410.34|414.63|410.53|414.74|410.64|414.33|410.23|19
1637260280000|2021-11-18 18:31:20|414.64|410.54|414.93|410.83|414.95|410.85|414.64|410.54|22
1637260290000|2021-11-18 18:31:30|414.9|410.8|415.1|411|415.25|411.15|414.9|410.8|19
1637260300000|2021-11-18 18:31:40|415.15|411.05|415.14|411.04|415.16|411.06|414.93|410.83|14
1637260310000|2021-11-18 18:31:50|414.98|410.88|415.56|411.46|415.78|411.68|414.94|410.84|24
1637260320000|2021-11-18 18:32:00|415.51|411.41|415.65|411.55|415.75|411.65|415.41|411.31|35
1637260330000|2021-11-18 18:32:10|415.68|411.58|415.4|411.3|415.75|411.65|415.22|411.12|32
1637260340000|2021-11-18 18:32:20|415.33|411.23|415.39|411.29|415.48|411.38|415.33|411.23|24
1637260350000|2021-11-18 18:32:30|415.4|411.3|415.27|411.17|415.55|411.45|415.22|411.12|23
1637260360000|2021-11-18 18:32:40|415.5|411.4|415.11|411.01|415.5|411.4|415.06|410.96|21
1637260370000|2021-11-18 18:32:50|415.17|411.07|415|410.9|415.45|411.35|415|410.9|26
1637260380000|2021-11-18 18:33:00|415.03|410.93|414.83|410.73|415.16|411.06|414.83|410.73|24
1637260390000|2021-11-18 18:33:10|414.82|410.72|415.05|410.95|415.05|410.95|414.63|410.53|22
1637260400000|2021-11-18 18:33:20|414.83|410.73|414.87|410.77|414.95|410.85|414.67|410.57|11
1637260410000|2021-11-18 18:33:30|414.95|410.85|415.39|411.29|415.45|411.35|414.93|410.83|28
1637260420000|2021-11-18 18:33:40|415.41|411.31|415.39|411.29|415.45|411.35|415.3|411.2|27
1637260430000|2021-11-18 18:33:50|415.37|411.27|415.34|411.24|415.4|411.3|415.23|411.13|26
1637260440000|2021-11-18 18:34:00|415.33|411.23|415.3|411.2|415.45|411.35|415.3|411.2|12
1637260450000|2021-11-18 18:34:10|415.19|411.09|415.14|411.04|415.32|411.22|415.14|411.04|16
1637260460000|2021-11-18 18:34:20|415.17|411.07|414.98|410.88|415.4|411.3|414.98|410.88|19
1637260470000|2021-11-18 18:34:30|415|410.9|415.17|411.07|415.27|411.17|414.82|410.72|31
1637260480000|2021-11-18 18:34:40|415.15|411.05|415.06|410.96|415.19|411.09|414.9|410.8|21
1637260490000|2021-11-18 18:34:50|414.85|410.75|414.99|410.89|415.23|411.13|414.85|410.75|29
1637260500000|2021-11-18 18:35:00|415.11|411.01|415.08|410.98|415.15|411.05|414.9|410.8|19
1637260510000|2021-11-18 18:35:10|415.11|411.01|415.03|410.93|415.11|411.01|415|410.9|19
1637260520000|2021-11-18 18:35:20|415.07|410.97|415.18|411.08|415.18|411.08|414.97|410.87|12
1637260530000|2021-11-18 18:35:30|415.2|411.1|415.43|411.33|415.54|411.44|415.2|411.1|20
1637260540000|2021-11-18 18:35:40|415.44|411.34|415.29|411.19|415.65|411.55|415.29|411.19|23
1637260550000|2021-11-18 18:35:50|415.3|411.2|415.22|411.12|415.41|411.31|415.16|411.06|19
1637260560000|2021-11-18 18:36:00|415.2|411.1|414.94|410.84|415.4|411.3|414.81|410.71|25
1637260570000|2021-11-18 18:36:10|414.79|410.69|414.47|410.37|415|410.9|414.47|410.37|22
1637260580000|2021-11-18 18:36:20|414.45|410.35|414.48|410.38|414.49|410.39|414.4|410.3|16
1637260590000|2021-11-18 18:36:30|414.5|410.4|415|410.9|415.08|410.98|414.5|410.4|22
1637260600000|2021-11-18 18:36:40|415.05|410.95|414.69|410.59|415.05|410.95|414.69|410.59|19
1637260610000|2021-11-18 18:36:50|414.67|410.57|414.62|410.52|414.79|410.69|414.56|410.46|21
1637260620000|2021-11-18 18:37:00|414.61|410.51|414.35|410.25|414.61|410.51|414.33|410.23|21
1637260630000|2021-11-18 18:37:10|414.27|410.17|414.6|410.5|414.9|410.8|414.27|410.17|25
1637260640000|2021-11-18 18:37:20|414.57|410.47|414.32|410.22|414.59|410.49|414.32|410.22|19
1637260650000|2021-11-18 18:37:30|414.33|410.23|414.7|410.6|414.7|410.6|414.32|410.22|13
1637260660000|2021-11-18 18:37:40|414.59|410.49|414.38|410.28|414.59|410.49|414.32|410.22|14
1637260670000|2021-11-18 18:37:50|414.37|410.27|414.28|410.18|414.39|410.29|414.28|410.18|14
1637260680000|2021-11-18 18:38:00|414.27|410.17|414.2|410.1|414.5|410.4|414.14|410.04|18
1637260690000|2021-11-18 18:38:10|414.14|410.04|414.29|410.19|414.4|410.3|414.14|410.04|17
1637260700000|2021-11-18 18:38:20|414.25|410.15|413.85|409.75|414.29|410.19|413.85|409.75|16
1637260710000|2021-11-18 18:38:30|413.9|409.8|413.62|409.52|413.9|409.8|413.49|409.39|12
1637260720000|2021-11-18 18:38:40|413.49|409.39|413.42|409.32|413.54|409.44|413.37|409.27|12
1637260730000|2021-11-18 18:38:50|413.36|409.26|413.49|409.39|413.53|409.43|413.33|409.23|16
1637260740000|2021-11-18 18:39:00|413.5|409.4|413.68|409.58|413.68|409.58|413.4|409.3|19
1637260750000|2021-11-18 18:39:10|413.7|409.6|413.61|409.51|413.83|409.73|413.57|409.47|21
1637260760000|2021-11-18 18:39:20|413.59|409.49|413.7|409.6|413.7|409.6|413.45|409.35|13
1637260770000|2021-11-18 18:39:30|413.62|409.52|413.41|409.31|413.62|409.52|413.33|409.23|10
1637260780000|2021-11-18 18:39:40|413.4|409.3|413.57|409.47|413.62|409.52|413.4|409.3|16
1637260790000|2021-11-18 18:39:50|413.62|409.52|413.42|409.32|413.62|409.52|413.36|409.26|11
1637260800000|2021-11-18 18:40:00|413.46|409.36|413.04|408.94|413.46|409.36|413.04|408.94|13
1637260810000|2021-11-18 18:40:10|413.21|409.11|412.98|408.88|413.21|409.11|412.81|408.71|26
1637260820000|2021-11-18 18:40:20|412.94|408.84|412.8|408.7|413|408.9|412.7|408.6|15
1637260830000|2021-11-18 18:40:30|412.85|408.75|412.81|408.71|412.89|408.79|412.79|408.69|11
1637260840000|2021-11-18 18:40:40|412.8|408.7|413.19|409.09|413.2|409.1|412.79|408.69|22
1637260850000|2021-11-18 18:40:50|413.16|409.06|413.32|409.22|413.5|409.4|413.09|408.99|29
1637260860000|2021-11-18 18:41:00|413.33|409.23|413.14|409.04|413.45|409.35|412.98|408.88|24
1637260870000|2021-11-18 18:41:10|413.13|409.03|413.09|408.99|413.17|409.07|412.98|408.88|25
1637260880000|2021-11-18 18:41:20|413.11|409.01|412.93|408.83|413.11|409.01|412.91|408.81|12
1637260890000|2021-11-18 18:41:30|413.02|408.92|412.8|408.7|413.02|408.92|412.8|408.7|9
1637260900000|2021-11-18 18:41:40|412.81|408.71|412.81|408.71|412.98|408.88|412.79|408.69|11
1637260910000|2021-11-18 18:41:50|412.76|408.66|413.15|409.05|413.15|409.05|412.76|408.66|13
1637260920000|2021-11-18 18:42:00|413.16|409.06|413.1|409|413.37|409.27|413.1|409|20
1637260930000|2021-11-18 18:42:10|413.09|408.99|412.79|408.69|413.13|409.03|412.79|408.69|17
1637260940000|2021-11-18 18:42:20|412.75|408.65|412.72|408.62|412.81|408.71|412.7|408.6|10
1637260950000|2021-11-18 18:42:30|412.79|408.69|412.82|408.72|413.08|408.98|412.79|408.69|31
1637260960000|2021-11-18 18:42:40|412.76|408.66|412.79|408.69|412.8|408.7|412.6|408.5|7
1637260970000|2021-11-18 18:42:50|412.72|408.62|412.76|408.66|412.77|408.67|412.71|408.61|6
1637260980000|2021-11-18 18:43:00|412.75|408.65|412.7|408.6|412.75|408.65|412.41|408.31|18
1637260990000|2021-11-18 18:43:10|412.59|408.49|412.6|408.5|412.7|408.6|412.51|408.41|14
1637261000000|2021-11-18 18:43:20|412.7|408.6|412.52|408.42|412.7|408.6|412.44|408.34|12
1637261010000|2021-11-18 18:43:30|412.7|408.6|412.57|408.47|412.7|408.6|412.41|408.31|18
1637261020000|2021-11-18 18:43:40|412.68|408.58|412.67|408.57|412.94|408.84|412.53|408.43|29
1637261030000|2021-11-18 18:43:50|412.68|408.58|412.67|408.57|412.74|408.64|412.59|408.49|16
1637261040000|2021-11-18 18:44:00|412.66|408.56|412.84|408.74|413|408.9|412.59|408.49|17
1637261050000|2021-11-18 18:44:10|412.92|408.82|412.77|408.67|412.98|408.88|412.73|408.63|16
1637261060000|2021-11-18 18:44:20|412.76|408.66|412.77|408.67|412.77|408.67|412.7|408.6|13
1637261070000|2021-11-18 18:44:30|412.78|408.68|412.94|408.84|413.03|408.93|412.77|408.67|26
1637261080000|2021-11-18 18:44:40|412.93|408.83|412.7|408.6|412.93|408.83|412.7|408.6|12
1637261090000|2021-11-18 18:44:50|412.81|408.71|412.78|408.68|412.96|408.86|412.7|408.6|28
1637261100000|2021-11-18 18:45:00|412.74|408.64|412.71|408.61|412.81|408.71|412.66|408.56|13
1637261110000|2021-11-18 18:45:10|412.78|408.68|412.59|408.49|412.78|408.68|412.55|408.45|18
1637261120000|2021-11-18 18:45:20|412.62|408.52|412.66|408.56|412.7|408.6|412.55|408.45|15
1637261130000|2021-11-18 18:45:30|412.67|408.57|412.71|408.61|412.79|408.69|412.65|408.55|22
1637261140000|2021-11-18 18:45:40|412.72|408.62|413.33|409.23|413.35|409.25|412.72|408.62|12
1637261150000|2021-11-18 18:45:50|413.34|409.24|413.25|409.15|413.43|409.33|413.14|409.04|24
1637261160000|2021-11-18 18:46:00|413.2|409.1|413.09|408.99|413.2|409.1|412.95|408.85|22
1637261170000|2021-11-18 18:46:10|413.1|409|413.28|409.18|413.45|409.35|413.1|409|23
1637261180000|2021-11-18 18:46:20|413.27|409.17|413.43|409.33|413.47|409.37|413.24|409.14|19
1637261190000|2021-11-18 18:46:30|413.42|409.32|413.55|409.45|413.6|409.5|413.3|409.2|20
1637261200000|2021-11-18 18:46:40|413.42|409.32|413.56|409.46|413.6|409.5|413.4|409.3|19
1637261210000|2021-11-18 18:46:50|413.52|409.42|413.71|409.61|413.72|409.62|413.5|409.4|23
1637261220000|2021-11-18 18:47:00|413.7|409.6|413.67|409.57|413.74|409.64|413.65|409.55|12
1637261230000|2021-11-18 18:47:10|413.64|409.54|413.52|409.42|413.73|409.63|413.39|409.29|19
1637261240000|2021-11-18 18:47:20|413.6|409.5|413.86|409.76|414|409.9|413.6|409.5|19
1637261250000|2021-11-18 18:47:30|413.9|409.8|413.84|409.74|414.06|409.96|413.77|409.67|21
1637261260000|2021-11-18 18:47:40|413.81|409.71|413.13|409.03|413.81|409.71|413.13|409.03|26
1637261270000|2021-11-18 18:47:50|413.19|409.09|413.39|409.29|413.39|409.29|413.11|409.01|17
1637261280000|2021-11-18 18:48:00|413.35|409.25|413.37|409.27|413.49|409.39|413.35|409.25|15
1637261290000|2021-11-18 18:48:10|413.41|409.31|413.39|409.29|413.51|409.41|413.37|409.27|12
1637261300000|2021-11-18 18:48:20|413.36|409.26|413.92|409.82|413.92|409.82|413.35|409.25|22
1637261310000|2021-11-18 18:48:30|413.93|409.83|414.04|409.94|414.15|410.05|413.79|409.69|21
1637261320000|2021-11-18 18:48:40|414|409.9|414|409.9|414.15|410.05|413.95|409.85|22
1637261330000|2021-11-18 18:48:50|413.99|409.89|414.14|410.04|414.23|410.13|413.99|409.89|17
1637261340000|2021-11-18 18:49:00|414.12|410.02|413.74|409.64|414.13|410.03|413.74|409.64|17
1637261350000|2021-11-18 18:49:10|413.8|409.7|413.72|409.62|413.8|409.7|413.64|409.54|16
1637261360000|2021-11-18 18:49:20|413.69|409.59|413.74|409.64|413.74|409.64|413.64|409.54|12
1637261370000|2021-11-18 18:49:30|413.75|409.65|414.09|409.99|414.1|410|413.75|409.65|21
1637261380000|2021-11-18 18:49:40|414.1|410|413.73|409.63|414.15|410.05|413.73|409.63|17
1637261390000|2021-11-18 18:49:50|413.7|409.6|413.94|409.84|414|409.9|413.7|409.6|25
1637261400000|2021-11-18 18:50:00|413.97|409.87|414.15|410.05|414.17|410.07|413.89|409.79|15
1637261410000|2021-11-18 18:50:10|414.16|410.06|414.12|410.02|414.2|410.1|413.94|409.84|22
1637261420000|2021-11-18 18:50:20|414.13|410.03|414.06|409.96|414.21|410.11|413.97|409.87|22
1637261430000|2021-11-18 18:50:30|414.09|409.99|414.02|409.92|414.23|410.13|414.02|409.92|9
1637261440000|2021-11-18 18:50:40|414.17|410.07|414.06|409.96|414.17|410.07|414.02|409.92|10
1637261450000|2021-11-18 18:50:50|414.13|410.03|413.9|409.8|414.16|410.06|413.86|409.76|25
1637261460000|2021-11-18 18:51:00|413.79|409.69|413.25|409.15|413.79|409.69|413.22|409.12|26
1637261470000|2021-11-18 18:51:10|413.22|409.12|413.24|409.14|413.41|409.31|413.22|409.12|21
1637261480000|2021-11-18 18:51:20|413.27|409.17|412.97|408.87|413.35|409.25|412.93|408.83|25
1637261490000|2021-11-18 18:51:30|413.05|408.95|413.03|408.93|413.1|409|412.85|408.75|16
1637261500000|2021-11-18 18:51:40|412.95|408.85|412.87|408.77|413.1|409|412.87|408.77|12
1637261510000|2021-11-18 18:51:50|412.86|408.76|413|408.9|413|408.9|412.78|408.68|9
1637261520000|2021-11-18 18:52:00|412.84|408.74|412.86|408.76|413.04|408.94|412.82|408.72|19
1637261530000|2021-11-18 18:52:10|412.98|408.88|412.76|408.66|413|408.9|412.76|408.66|20
1637261540000|2021-11-18 18:52:20|412.6|408.5|412.55|408.45|412.71|408.61|412.53|408.43|11
1637261550000|2021-11-18 18:52:30|412.53|408.43|412.55|408.45|412.64|408.54|412.44|408.34|15
1637261560000|2021-11-18 18:52:40|412.39|408.29|412.71|408.61|412.71|408.61|412.39|408.29|10
1637261570000|2021-11-18 18:52:50|412.53|408.43|412.6|408.5|412.6|408.5|412.53|408.43|2
1637261580000|2021-11-18 18:53:00|412.39|408.29|412.6|408.5|412.71|408.61|412.39|408.29|6
1637261590000|2021-11-18 18:53:10|412.73|408.63|412.6|408.5|412.73|408.63|412.4|408.3|7
1637261600000|2021-11-18 18:53:20|412.62|408.52|412.7|408.6|412.71|408.61|412.49|408.39|7
1637261610000|2021-11-18 18:53:30|412.55|408.45|412.56|408.46|412.57|408.47|412.53|408.43|4
1637261620000|2021-11-18 18:53:40|412.69|408.59|412.46|408.36|412.69|408.59|412.31|408.21|10
1637261630000|2021-11-18 18:53:50|412.6|408.5|412.68|408.58|412.69|408.59|412.32|408.22|16
1637261640000|2021-11-18 18:54:00|412.67|408.57|412.72|408.62|412.72|408.62|412.63|408.53|12
1637261650000|2021-11-18 18:54:10|412.73|408.63|413.29|409.19|413.33|409.23|412.69|408.59|28
1637261660000|2021-11-18 18:54:20|413.3|409.2|413.93|409.83|413.93|409.83|413.23|409.13|23
1637261670000|2021-11-18 18:54:30|413.89|409.79|414.14|410.04|414.19|410.09|413.89|409.79|30
1637261680000|2021-11-18 18:54:40|414.06|409.96|414.05|409.95|414.2|410.1|413.99|409.89|13
1637261690000|2021-11-18 18:54:50|413.97|409.87|414.1|410|414.11|410.01|413.97|409.87|5
1637261700000|2021-11-18 18:55:00|414.09|409.99|413.79|409.69|414.1|410|413.69|409.59|21
1637261710000|2021-11-18 18:55:10|413.75|409.65|413.97|409.87|414.07|409.97|413.67|409.57|24
1637261720000|2021-11-18 18:55:20|414.03|409.93|414.38|410.28|414.4|410.3|413.89|409.79|23
1637261730000|2021-11-18 18:55:30|414.41|410.31|414.69|410.59|414.76|410.66|414.29|410.19|21
1637261740000|2021-11-18 18:55:40|414.74|410.64|414.74|410.64|414.74|410.64|414.65|410.55|9
1637261750000|2021-11-18 18:55:50|414.69|410.59|414.85|410.75|414.91|410.81|414.59|410.49|18
1637261760000|2021-11-18 18:56:00|414.89|410.79|414.6|410.5|414.95|410.85|414.55|410.45|23
1637261770000|2021-11-18 18:56:10|414.52|410.42|414.41|410.31|414.52|410.42|414.27|410.17|24
1637261780000|2021-11-18 18:56:20|414.29|410.19|414.38|410.28|414.46|410.36|414.29|410.19|11
1637261790000|2021-11-18 18:56:30|414.36|410.26|414.64|410.54|414.64|410.54|414.34|410.24|21
1637261800000|2021-11-18 18:56:40|414.6|410.5|414.31|410.21|414.6|410.5|414.31|410.21|11
1637261810000|2021-11-18 18:56:50|414.32|410.22|414.42|410.32|414.43|410.33|414.24|410.14|19
1637261820000|2021-11-18 18:57:00|414.45|410.35|414.36|410.26|414.45|410.35|414.35|410.25|9
1637261830000|2021-11-18 18:57:10|414.3|410.2|414.36|410.26|414.4|410.3|414.28|410.18|15
1637261840000|2021-11-18 18:57:20|414.34|410.24|414.31|410.21|414.36|410.26|414.18|410.08|25
1637261850000|2021-11-18 18:57:30|414.36|410.26|414.3|410.2|414.37|410.27|414.29|410.19|8
1637261860000|2021-11-18 18:57:40|414.27|410.17|414.25|410.15|414.42|410.32|414.25|410.15|14
1637261870000|2021-11-18 18:57:50|414.27|410.17|413.97|409.87|414.27|410.17|413.86|409.76|14
1637261880000|2021-11-18 18:58:00|414|409.9|413.86|409.76|414.05|409.95|413.81|409.71|15
1637261890000|2021-11-18 18:58:10|413.85|409.75|413.9|409.8|413.92|409.82|413.82|409.72|17
1637261900000|2021-11-18 18:58:20|413.86|409.76|414.15|410.05|414.15|410.05|413.86|409.76|16
1637261910000|2021-11-18 18:58:30|414.23|410.13|414.22|410.12|414.3|410.2|414.17|410.07|6
1637261920000|2021-11-18 18:58:40|414.19|410.09|414.77|410.67|414.77|410.67|414.19|410.09|19
1637261930000|2021-11-18 18:58:50|414.72|410.62|414.93|410.83|414.96|410.86|414.72|410.62|26
1637261940000|2021-11-18 18:59:00|414.94|410.84|414.59|410.49|414.94|410.84|414.54|410.44|29
1637261950000|2021-11-18 18:59:10|414.58|410.48|414.75|410.65|414.83|410.73|414.45|410.35|30
1637261960000|2021-11-18 18:59:20|414.76|410.66|414.83|410.73|414.83|410.73|414.5|410.4|20
1637261970000|2021-11-18 18:59:30|414.95|410.85|414.95|410.85|414.95|410.85|414.84|410.74|11
1637261980000|2021-11-18 18:59:40|414.97|410.87|414.97|410.87|415.02|410.92|414.95|410.85|15
1637261990000|2021-11-18 18:59:50|415.02|410.92|414.81|410.71|415.02|410.92|414.73|410.63|26
1637262000000|2021-11-18 19:00:00|414.79|410.69|414.62|410.52|414.79|410.69|414.6|410.5|20
1637262010000|2021-11-18 19:00:10|414.7|410.6|414.5|410.4|414.75|410.65|414.43|410.33|25
1637262020000|2021-11-18 19:00:20|414.51|410.41|414.56|410.46|414.72|410.62|414.4|410.3|25
1637262030000|2021-11-18 19:00:30|414.64|410.54|414.71|410.61|414.76|410.66|414.63|410.53|16
1637262040000|2021-11-18 19:00:40|414.73|410.63|414.81|410.71|414.86|410.76|414.68|410.58|19
1637262050000|2021-11-18 19:00:50|414.84|410.74|414.99|410.89|415.06|410.96|414.83|410.73|20
1637262060000|2021-11-18 19:01:00|415|410.9|415.11|411.01|415.11|411.01|415|410.9|11
1637262070000|2021-11-18 19:01:10|415.16|411.06|415.1|411|415.19|411.09|415|410.9|17
1637262080000|2021-11-18 19:01:20|415.08|410.98|415.26|411.16|415.26|411.16|415|410.9|23
1637262090000|2021-11-18 19:01:30|415.25|411.15|415.3|411.2|415.33|411.23|415.14|411.04|21
1637262100000|2021-11-18 19:01:40|415.31|411.21|415.31|411.21|415.39|411.29|415.26|411.16|14
1637262110000|2021-11-18 19:01:50|415.3|411.2|415.38|411.28|415.4|411.3|415.3|411.2|8
1637262120000|2021-11-18 19:02:00|415.33|411.23|415.4|411.3|415.45|411.35|415.29|411.19|11
1637262130000|2021-11-18 19:02:10|415.42|411.32|415.33|411.23|415.45|411.35|415.33|411.23|7
1637262140000|2021-11-18 19:02:20|415.34|411.24|415.31|411.21|415.38|411.28|415.31|411.21|7
1637262150000|2021-11-18 19:02:30|415.35|411.25|415.22|411.12|415.47|411.37|415.22|411.12|14
1637262160000|2021-11-18 19:02:40|415.23|411.13|415.23|411.13|415.38|411.28|415.2|411.1|18
1637262170000|2021-11-18 19:02:50|415.18|411.08|415|410.9|415.21|411.11|414.93|410.83|20
1637262180000|2021-11-18 19:03:00|414.99|410.89|415.03|410.93|415.11|411.01|414.88|410.78|20
1637262190000|2021-11-18 19:03:10|415.04|410.94|414.9|410.8|415.15|411.05|414.9|410.8|17
1637262200000|2021-11-18 19:03:20|414.89|410.79|414.98|410.88|415.05|410.95|414.82|410.72|11
1637262210000|2021-11-18 19:03:30|414.9|410.8|414.8|410.7|415|410.9|414.77|410.67|21
1637262220000|2021-11-18 19:03:40|414.78|410.68|414.75|410.65|414.85|410.75|414.61|410.51|23
1637262230000|2021-11-18 19:03:50|414.73|410.63|414.69|410.59|414.88|410.78|414.67|410.57|18
1637262240000|2021-11-18 19:04:00|414.68|410.58|414.9|410.8|414.97|410.87|414.66|410.56|19
1637262250000|2021-11-18 19:04:10|414.99|410.89|414.77|410.67|414.99|410.89|414.67|410.57|15
1637262260000|2021-11-18 19:04:20|414.81|410.71|414.74|410.64|414.86|410.76|414.74|410.64|10
1637262270000|2021-11-18 19:04:30|414.75|410.65|414.78|410.68|414.86|410.76|414.71|410.61|20
1637262280000|2021-11-18 19:04:40|414.77|410.67|414.81|410.71|414.81|410.71|414.64|410.54|11
1637262290000|2021-11-18 19:04:50|414.82|410.72|414.8|410.7|414.84|410.74|414.61|410.51|23
1637262300000|2021-11-18 19:05:00|414.79|410.69|414.68|410.58|414.83|410.73|414.63|410.53|20
1637262310000|2021-11-18 19:05:10|414.7|410.6|414.5|410.4|414.7|410.6|414.43|410.33|20
1637262320000|2021-11-18 19:05:20|414.52|410.42|414.5|410.4|414.57|410.47|414.42|410.32|12
1637262330000|2021-11-18 19:05:30|414.35|410.25|413.98|409.88|414.47|410.37|413.98|409.88|19
1637262340000|2021-11-18 19:05:40|414.03|409.93|414.04|409.94|414.11|410.01|414.03|409.93|8
1637262350000|2021-11-18 19:05:50|414.11|410.01|414.07|409.97|414.16|410.06|413.91|409.81|22
1637262360000|2021-11-18 19:06:00|414.1|410|414.11|410.01|414.16|410.06|414|409.9|21
1637262370000|2021-11-18 19:06:10|414.12|410.02|414.02|409.92|414.12|410.02|413.97|409.87|18
1637262380000|2021-11-18 19:06:20|414.03|409.93|414.06|409.96|414.08|409.98|413.99|409.89|6
1637262390000|2021-11-18 19:06:30|414.05|409.95|413.89|409.79|414.05|409.95|413.89|409.79|8
1637262400000|2021-11-18 19:06:40|413.99|409.89|413.99|409.89|413.99|409.89|413.99|409.89|1
1637262410000|2021-11-18 19:06:50|413.88|409.78|413.91|409.81|414.01|409.91|413.88|409.78|10
1637262420000|2021-11-18 19:07:00|413.89|409.79|413.87|409.77|413.99|409.89|413.82|409.72|20
1637262430000|2021-11-18 19:07:10|413.85|409.75|413.96|409.86|413.96|409.86|413.76|409.66|19
1637262440000|2021-11-18 19:07:20|414.05|409.95|414.34|410.24|414.35|410.25|414|409.9|16
1637262450000|2021-11-18 19:07:30|414.33|410.23|414.34|410.24|414.49|410.39|414.33|410.23|16
1637262460000|2021-11-18 19:07:40|414.31|410.21|414.14|410.04|414.31|410.21|414.1|410|27
1637262470000|2021-11-18 19:07:50|414.13|410.03|414.22|410.12|414.26|410.16|414.05|409.95|20
1637262480000|2021-11-18 19:08:00|414.21|410.11|414.19|410.09|414.25|410.15|414.12|410.02|15
1637262490000|2021-11-18 19:08:10|414.18|410.08|414.42|410.32|414.42|410.32|414.13|410.03|17
1637262500000|2021-11-18 19:08:20|414.44|410.34|414.69|410.59|414.74|410.64|414.43|410.33|27
1637262510000|2021-11-18 19:08:30|414.7|410.6|414.56|410.46|414.72|410.62|414.54|410.44|19
1637262520000|2021-11-18 19:08:40|414.57|410.47|414.81|410.71|414.84|410.74|414.5|410.4|23
1637262530000|2021-11-18 19:08:50|414.8|410.7|414.59|410.49|414.93|410.83|414.52|410.42|15
1637262540000|2021-11-18 19:09:00|414.55|410.45|414.34|410.24|414.59|410.49|414.34|410.24|12
1637262550000|2021-11-18 19:09:10|414.37|410.27|414.45|410.35|414.45|410.35|414.36|410.26|12
1637262560000|2021-11-18 19:09:20|414.46|410.36|414.47|410.37|414.5|410.4|414.4|410.3|10
1637262570000|2021-11-18 19:09:30|414.46|410.36|414.27|410.17|414.5|410.4|414.15|410.05|17
1637262580000|2021-11-18 19:09:40|414.24|410.14|414.14|410.04|414.26|410.16|414.1|410|18
1637262590000|2021-11-18 19:09:50|414.15|410.05|414.38|410.28|414.4|410.3|414.15|410.05|21
1637262600000|2021-11-18 19:10:00|414.39|410.29|414.39|410.29|414.5|410.4|414.31|410.21|26
1637262610000|2021-11-18 19:10:10|414.32|410.22|414.21|410.11|414.35|410.25|414.21|410.11|14
1637262620000|2021-11-18 19:10:20|414.22|410.12|414.29|410.19|414.34|410.24|414.22|410.12|10
1637262630000|2021-11-18 19:10:30|414.45|410.35|414.09|409.99|414.45|410.35|414.09|409.99|16
1637262640000|2021-11-18 19:10:40|414.06|409.96|414.17|410.07|414.23|410.13|413.99|409.89|25
1637262650000|2021-11-18 19:10:50|414.22|410.12|414.2|410.1|414.31|410.21|414.1|410|20
1637262660000|2021-11-18 19:11:00|414.19|410.09|414.16|410.06|414.23|410.13|414.15|410.05|8
1637262670000|2021-11-18 19:11:10|414.17|410.07|414.17|410.07|414.22|410.12|414.13|410.03|12
1637262680000|2021-11-18 19:11:20|414.16|410.06|414.26|410.16|414.3|410.2|414.12|410.02|11
1637262690000|2021-11-18 19:11:30|414.3|410.2|414.13|410.03|414.3|410.2|414.12|410.02|9
1637262700000|2021-11-18 19:11:40|414.21|410.11|414.29|410.19|414.33|410.23|414.16|410.06|16
1637262710000|2021-11-18 19:11:50|414.32|410.22|414.7|410.6|414.7|410.6|414.32|410.22|19
1637262720000|2021-11-18 19:12:00|414.73|410.63|414.52|410.42|414.76|410.66|414.45|410.35|26
1637262730000|2021-11-18 19:12:10|414.53|410.43|414.47|410.37|414.63|410.53|414.46|410.36|22
1637262740000|2021-11-18 19:12:20|414.48|410.38|414.37|410.27|414.54|410.44|414.37|410.27|18
1637262750000|2021-11-18 19:12:30|414.35|410.25|414.24|410.14|414.36|410.26|414.24|410.14|12
1637262760000|2021-11-18 19:12:40|414.21|410.11|414.39|410.29|414.6|410.5|414.16|410.06|24
1637262770000|2021-11-18 19:12:50|414.4|410.3|414.3|410.2|414.45|410.35|414.23|410.13|22
1637262780000|2021-11-18 19:13:00|414.34|410.24|414.29|410.19|414.45|410.35|414.27|410.17|20
1637262790000|2021-11-18 19:13:10|414.36|410.26|414.27|410.17|414.4|410.3|414.25|410.15|14
1637262800000|2021-11-18 19:13:20|414.3|410.2|414.29|410.19|414.44|410.34|414.26|410.16|13
1637262810000|2021-11-18 19:13:30|414.41|410.31|414.39|410.29|414.41|410.31|414.29|410.19|12
1637262820000|2021-11-18 19:13:40|414.32|410.22|414.54|410.44|414.57|410.47|414.32|410.22|18
1637262830000|2021-11-18 19:13:50|414.53|410.43|414.52|410.42|414.58|410.48|414.4|410.3|16
1637262840000|2021-11-18 19:14:00|414.45|410.35|414.4|410.3|414.45|410.35|414.3|410.2|10
1637262850000|2021-11-18 19:14:10|414.57|410.47|414.61|410.51|414.7|410.6|414.4|410.3|18
1637262860000|2021-11-18 19:14:20|414.6|410.5|414.7|410.6|414.75|410.65|414.46|410.36|17
1637262870000|2021-11-18 19:14:30|414.69|410.59|414.57|410.47|414.69|410.59|414.4|410.3|20
1637262880000|2021-11-18 19:14:40|414.55|410.45|414.59|410.49|414.7|410.6|414.55|410.45|23
1637262890000|2021-11-18 19:14:50|414.58|410.48|414.61|410.51|414.66|410.56|414.49|410.39|13
1637262900000|2021-11-18 19:15:00|414.62|410.52|414.74|410.64|414.79|410.69|414.53|410.43|20
1637262910000|2021-11-18 19:15:10|414.7|410.6|414.6|410.5|414.77|410.67|414.53|410.43|23
1637262920000|2021-11-18 19:15:20|414.56|410.46|414.44|410.34|414.57|410.47|414.44|410.34|16
1637262930000|2021-11-18 19:15:30|414.46|410.36|414.63|410.53|414.7|410.6|414.39|410.29|23
1637262940000|2021-11-18 19:15:40|414.62|410.52|414.57|410.47|414.67|410.57|414.47|410.37|19
1637262950000|2021-11-18 19:15:50|414.48|410.38|414.56|410.46|414.62|410.52|414.48|410.38|19
1637262960000|2021-11-18 19:16:00|414.55|410.45|414.45|410.35|414.57|410.47|414.38|410.28|15
1637262970000|2021-11-18 19:16:10|414.43|410.33|414.27|410.17|414.45|410.35|414.16|410.06|17
1637262980000|2021-11-18 19:16:20|414.2|410.1|414.16|410.06|414.27|410.17|414.13|410.03|14
1637262990000|2021-11-18 19:16:30|414.25|410.15|414.22|410.12|414.3|410.2|414.08|409.98|16
1637263000000|2021-11-18 19:16:40|414.3|410.2|414.19|410.09|414.3|410.2|414.18|410.08|5
1637263010000|2021-11-18 19:16:50|414.21|410.11|414.38|410.28|414.4|410.3|414.16|410.06|11
1637263020000|2021-11-18 19:17:00|414.37|410.27|414.58|410.48|414.65|410.55|414.37|410.27|21
1637263030000|2021-11-18 19:17:10|414.6|410.5|414.71|410.61|414.73|410.63|414.52|410.42|17
1637263040000|2021-11-18 19:17:20|414.7|410.6|414.69|410.59|414.76|410.66|414.68|410.58|19
1637263050000|2021-11-18 19:17:30|414.68|410.58|414.9|410.8|414.9|410.8|414.65|410.55|18
1637263060000|2021-11-18 19:17:40|414.91|410.81|414.69|410.59|414.91|410.81|414.69|410.59|19
1637263070000|2021-11-18 19:17:50|414.71|410.61|414.89|410.79|414.89|410.79|414.65|410.55|21
1637263080000|2021-11-18 19:18:00|414.88|410.78|414.95|410.85|415.05|410.95|414.8|410.7|23
1637263090000|2021-11-18 19:18:10|414.94|410.84|414.85|410.75|414.95|410.85|414.75|410.65|19
1637263100000|2021-11-18 19:18:20|414.82|410.72|414.61|410.51|414.82|410.72|414.53|410.43|22
1637263110000|2021-11-18 19:18:30|414.6|410.5|414.63|410.53|414.68|410.58|414.58|410.48|22
1637263120000|2021-11-18 19:18:40|414.64|410.54|414.51|410.41|414.67|410.57|414.48|410.38|14
1637263130000|2021-11-18 19:18:50|414.54|410.44|414.54|410.44|414.55|410.45|414.45|410.35|9
1637263140000|2021-11-18 19:19:00|414.53|410.43|414.59|410.49|414.62|410.52|414.52|410.42|8
1637263150000|2021-11-18 19:19:10|414.58|410.48|414.55|410.45|414.6|410.5|414.55|410.45|9
1637263160000|2021-11-18 19:19:20|414.56|410.46|414.7|410.6|414.75|410.65|414.49|410.39|15
1637263170000|2021-11-18 19:19:30|414.75|410.65|414.88|410.78|414.93|410.83|414.75|410.65|20
1637263180000|2021-11-18 19:19:40|414.87|410.77|414.86|410.76|414.92|410.82|414.77|410.67|18
1637263190000|2021-11-18 19:19:50|414.81|410.71|414.55|410.45|414.85|410.75|414.51|410.41|18
1637263200000|2021-11-18 19:20:00|414.5|410.4|414.85|410.75|414.93|410.83|414.28|410.18|26
1637263210000|2021-11-18 19:20:10|414.89|410.79|414.66|410.56|414.89|410.79|414.66|410.56|21
1637263220000|2021-11-18 19:20:20|414.52|410.42|414.8|410.7|414.84|410.74|414.52|410.42|15
1637263230000|2021-11-18 19:20:30|414.77|410.67|414.99|410.89|414.99|410.89|414.75|410.65|15
1637263240000|2021-11-18 19:20:40|414.98|410.88|415.08|410.98|415.15|411.05|414.93|410.83|19
1637263250000|2021-11-18 19:20:50|415.07|410.97|415.35|411.25|415.36|411.26|415.07|410.97|28
1637263260000|2021-11-18 19:21:00|415.25|411.15|414.9|410.8|415.36|411.26|414.9|410.8|25
1637263270000|2021-11-18 19:21:10|414.92|410.82|414.9|410.8|415.08|410.98|414.77|410.67|22
1637263280000|2021-11-18 19:21:20|414.87|410.77|414.89|410.79|414.99|410.89|414.79|410.69|13
1637263290000|2021-11-18 19:21:30|414.91|410.81|414.96|410.86|414.97|410.87|414.88|410.78|14
1637263300000|2021-11-18 19:21:40|414.87|410.77|414.91|410.81|414.96|410.86|414.87|410.77|6
1637263310000|2021-11-18 19:21:50|414.93|410.83|414.81|410.71|414.94|410.84|414.81|410.71|14
1637263320000|2021-11-18 19:22:00|414.79|410.69|414.63|410.53|414.83|410.73|414.62|410.52|20
1637263330000|2021-11-18 19:22:10|414.6|410.5|414.7|410.6|414.7|410.6|414.49|410.39|18
1637263340000|2021-11-18 19:22:20|414.76|410.66|414.78|410.68|414.84|410.74|414.69|410.59|19
1637263350000|2021-11-18 19:22:30|414.79|410.69|414.75|410.65|414.8|410.7|414.71|410.61|16
1637263360000|2021-11-18 19:22:40|414.76|410.66|414.84|410.74|414.92|410.82|414.75|410.65|14
1637263370000|2021-11-18 19:22:50|414.8|410.7|415.13|411.03|415.13|411.03|414.8|410.7|11
1637263380000|2021-11-18 19:23:00|415.12|411.02|415.07|410.97|415.12|411.02|414.95|410.85|16
1637263390000|2021-11-18 19:23:10|415.04|410.94|414.93|410.83|415.08|410.98|414.91|410.81|17
1637263400000|2021-11-18 19:23:20|414.92|410.82|414.98|410.88|414.98|410.88|414.87|410.77|12
1637263410000|2021-11-18 19:23:30|414.95|410.85|415.1|411|415.33|411.23|414.9|410.8|26
1637263420000|2021-11-18 19:23:40|415.13|411.03|415.31|411.21|415.36|411.26|415.13|411.03|11
1637263430000|2021-11-18 19:23:50|415.32|411.22|415.29|411.19|415.4|411.3|415.22|411.12|17
1637263440000|2021-11-18 19:24:00|415.4|411.3|415.28|411.18|415.4|411.3|415.22|411.12|17
1637263450000|2021-11-18 19:24:10|415.25|411.15|415.4|411.3|415.4|411.3|415.2|411.1|15
1637263460000|2021-11-18 19:24:20|415.37|411.27|415.55|411.45|415.6|411.5|415.3|411.2|21
1637263470000|2021-11-18 19:24:30|415.49|411.39|415.44|411.34|415.54|411.44|415.31|411.21|23
1637263480000|2021-11-18 19:24:40|415.45|411.35|415.51|411.41|415.52|411.42|415.35|411.25|22
1637263490000|2021-11-18 19:24:50|415.42|411.32|415.52|411.42|415.56|411.46|415.4|411.3|15
1637263500000|2021-11-18 19:25:00|415.53|411.43|415.63|411.53|415.63|411.53|415.44|411.34|18
1637263510000|2021-11-18 19:25:10|415.61|411.51|415.41|411.31|415.69|411.59|415.4|411.3|26
1637263520000|2021-11-18 19:25:20|415.4|411.3|415.49|411.39|415.51|411.41|415.37|411.27|17
1637263530000|2021-11-18 19:25:30|415.45|411.35|415.42|411.32|415.47|411.37|415.4|411.3|10
1637263540000|2021-11-18 19:25:40|415.43|411.33|415.29|411.19|415.43|411.33|415.29|411.19|14
1637263550000|2021-11-18 19:25:50|415.3|411.2|415.42|411.32|415.55|411.45|415.26|411.16|18
1637263560000|2021-11-18 19:26:00|415.39|411.29|415.36|411.26|415.4|411.3|415.36|411.26|6
1637263570000|2021-11-18 19:26:10|415.38|411.28|415.5|411.4|415.65|411.55|415.37|411.27|15
1637263580000|2021-11-18 19:26:20|415.58|411.48|415.64|411.54|415.79|411.69|415.5|411.4|18
1637263590000|2021-11-18 19:26:30|415.6|411.5|415.55|411.45|415.66|411.56|415.55|411.45|16
1637263600000|2021-11-18 19:26:40|415.58|411.48|415.3|411.2|415.59|411.49|415.3|411.2|12
1637263610000|2021-11-18 19:26:50|415.25|411.15|415.09|410.99|415.29|411.19|415.09|410.99|19
1637263620000|2021-11-18 19:27:00|415.15|411.05|414.92|410.82|415.15|411.05|414.92|410.82|13
1637263630000|2021-11-18 19:27:10|414.96|410.86|414.79|410.69|415|410.9|414.65|410.55|20
1637263640000|2021-11-18 19:27:20|414.81|410.71|414.7|410.6|414.9|410.8|414.6|410.5|28
1637263650000|2021-11-18 19:27:30|414.73|410.63|414.58|410.48|414.76|410.66|414.58|410.48|14
1637263660000|2021-11-18 19:27:40|414.56|410.46|414.57|410.47|414.57|410.47|414.55|410.45|9
1637263670000|2021-11-18 19:27:50|414.8|410.7|414.62|410.52|414.8|410.7|414.59|410.49|25
1637263680000|2021-11-18 19:28:00|414.61|410.51|414.64|410.54|414.7|410.6|414.57|410.47|12
1637263690000|2021-11-18 19:28:10|414.53|410.43|414.63|410.53|414.64|410.54|414.52|410.42|6
1637263700000|2021-11-18 19:28:20|414.57|410.47|414.67|410.57|414.68|410.58|414.52|410.42|12
1637263710000|2021-11-18 19:28:30|414.66|410.56|414.56|410.46|414.66|410.56|414.56|410.46|12
1637263720000|2021-11-18 19:28:40|414.61|410.51|414.71|410.61|414.83|410.73|414.61|410.51|16
1637263730000|2021-11-18 19:28:50|414.77|410.67|414.68|410.58|414.82|410.72|414.68|410.58|9
1637263740000|2021-11-18 19:29:00|414.8|410.7|414.67|410.57|414.8|410.7|414.63|410.53|11
1637263750000|2021-11-18 19:29:10|414.73|410.63|414.95|410.85|414.95|410.85|414.65|410.55|17
1637263760000|2021-11-18 19:29:20|415|410.9|414.92|410.82|415|410.9|414.87|410.77|21
1637263770000|2021-11-18 19:29:30|414.91|410.81|414.75|410.65|414.91|410.81|414.65|410.55|25
1637263780000|2021-11-18 19:29:40|414.74|410.64|414.8|410.7|414.98|410.88|414.74|410.64|20
1637263790000|2021-11-18 19:29:50|414.82|410.72|414.9|410.8|414.9|410.8|414.7|410.6|24
1637263800000|2021-11-18 19:30:00|414.88|410.78|414.88|410.78|414.96|410.86|414.82|410.72|21
1637263810000|2021-11-18 19:30:10|414.82|410.72|414.75|410.65|414.82|410.72|414.61|410.51|16
1637263820000|2021-11-18 19:30:20|414.6|410.5|414.82|410.72|414.89|410.79|414.6|410.5|22
1637263830000|2021-11-18 19:30:30|414.81|410.71|414.63|410.53|414.81|410.71|414.59|410.49|19
1637263840000|2021-11-18 19:30:40|414.56|410.46|414.5|410.4|414.6|410.5|414.43|410.33|12
1637263850000|2021-11-18 19:30:50|414.49|410.39|414.55|410.45|414.6|410.5|414.37|410.27|13
1637263860000|2021-11-18 19:31:00|414.56|410.46|415.01|410.91|415.08|410.98|414.55|410.45|29
1637263870000|2021-11-18 19:31:10|415.03|410.93|415.3|411.2|415.4|411.3|415.03|410.93|23
1637263880000|2021-11-18 19:31:20|415.28|411.18|415.1|411|415.3|411.2|415.05|410.95|23
1637263890000|2021-11-18 19:31:30|415.06|410.96|414.98|410.88|415.06|410.96|414.96|410.86|15
1637263900000|2021-11-18 19:31:40|415.05|410.95|414.95|410.85|415.3|411.2|414.9|410.8|17
1637263910000|2021-11-18 19:31:50|414.98|410.88|415.03|410.93|415.09|410.99|414.96|410.86|21
1637263920000|2021-11-18 19:32:00|415.05|410.95|415.03|410.93|415.08|410.98|414.99|410.89|17
1637263930000|2021-11-18 19:32:10|415.05|410.95|415.06|410.96|415.1|411|415.02|410.92|11
1637263940000|2021-11-18 19:32:20|415.08|410.98|415.18|411.08|415.21|411.11|414.96|410.86|14
1637263950000|2021-11-18 19:32:30|415.17|411.07|415.23|411.13|415.3|411.2|415.15|411.05|12
1637263960000|2021-11-18 19:32:40|415.25|411.15|415.24|411.14|415.31|411.21|415.18|411.08|12
1637263970000|2021-11-18 19:32:50|415.26|411.16|415.38|411.28|415.38|411.28|415.2|411.1|11
1637263980000|2021-11-18 19:33:00|415.4|411.3|415.52|411.42|415.66|411.56|415.38|411.28|24
1637263990000|2021-11-18 19:33:10|415.53|411.43|415.81|411.71|415.84|411.74|415.53|411.43|30
1637264000000|2021-11-18 19:33:20|415.8|411.7|415.87|411.77|415.87|411.77|415.75|411.65|15
1637264010000|2021-11-18 19:33:30|415.81|411.71|415.81|411.71|416|411.9|415.81|411.71|12
1637264020000|2021-11-18 19:33:40|415.94|411.84|415.82|411.72|415.94|411.84|415.79|411.69|13
1637264030000|2021-11-18 19:33:50|415.81|411.71|416|411.9|416|411.9|415.81|411.71|9
1637264040000|2021-11-18 19:34:00|415.89|411.79|415.95|411.85|416|411.9|415.89|411.79|10
1637264050000|2021-11-18 19:34:10|415.83|411.73|416.19|412.09|416.21|412.11|415.83|411.73|14
1637264060000|2021-11-18 19:34:20|416.22|412.12|416.15|412.05|416.24|412.14|416.01|411.91|19
1637264070000|2021-11-18 19:34:30|416.19|412.09|416.25|412.15|416.32|412.22|416.12|412.02|14
1637264080000|2021-11-18 19:34:40|416.26|412.16|416.26|412.16|416.26|412.16|416.26|412.16|1
1637264090000|2021-11-18 19:34:50|416.3|412.2|416.35|412.25|416.35|412.25|416.3|412.2|2
1637264100000|2021-11-18 19:35:00|416.3|412.2|416.64|412.54|416.64|412.54|416.3|412.2|7
1637264110000|2021-11-18 19:35:10|416.63|412.53|416.54|412.44|416.64|412.54|416.38|412.28|18
1637264120000|2021-11-18 19:35:20|416.59|412.49|416.59|412.49|416.8|412.7|416.57|412.47|13
1637264130000|2021-11-18 19:35:30|416.57|412.47|416.45|412.35|416.57|412.47|416.45|412.35|15
1637264140000|2021-11-18 19:35:40|416.48|412.38|416.54|412.44|416.62|412.52|416.48|412.38|21
1637264150000|2021-11-18 19:35:50|416.56|412.46|416.6|412.5|416.69|412.59|416.44|412.34|24
1637264160000|2021-11-18 19:36:00|416.61|412.51|416.57|412.47|416.9|412.8|416.56|412.46|12
1637264170000|2021-11-18 19:36:10|416.58|412.48|416.37|412.27|416.58|412.48|416.13|412.03|25
1637264180000|2021-11-18 19:36:20|416.36|412.26|416.34|412.24|416.4|412.3|416.2|412.1|20
1637264190000|2021-11-18 19:36:30|416.31|412.21|416.45|412.35|416.5|412.4|416.28|412.18|17
1637264200000|2021-11-18 19:36:40|416.27|412.17|416.4|412.3|416.48|412.38|416.2|412.1|19
1637264210000|2021-11-18 19:36:50|416.41|412.31|416.52|412.42|416.52|412.42|416.37|412.27|13
1637264220000|2021-11-18 19:37:00|416.51|412.41|416.53|412.43|416.58|412.48|416.48|412.38|22
1637264230000|2021-11-18 19:37:10|416.51|412.41|416.56|412.46|416.7|412.6|416.46|412.36|19
1637264240000|2021-11-18 19:37:20|416.55|412.45|416.7|412.6|416.7|412.6|416.55|412.45|10
1637264250000|2021-11-18 19:37:30|416.68|412.58|416.65|412.55|416.8|412.7|416.65|412.55|8
1637264260000|2021-11-18 19:37:40|416.7|412.6|416.7|412.6|416.7|412.6|416.7|412.6|1
1637264270000|2021-11-18 19:37:50|416.9|412.8|416.59|412.49|416.9|412.8|416.55|412.45|20
1637264280000|2021-11-18 19:38:00|416.8|412.7|416.49|412.39|416.91|412.81|416.49|412.39|15
1637264290000|2021-11-18 19:38:10|416.47|412.37|416.46|412.36|416.6|412.5|416.45|412.35|22
1637264300000|2021-11-18 19:38:20|416.49|412.39|416.39|412.29|416.51|412.41|416.39|412.29|12
1637264310000|2021-11-18 19:38:30|416.5|412.4|416.46|412.36|416.56|412.46|416.46|412.36|6
1637264320000|2021-11-18 19:38:40|416.47|412.37|416.45|412.35|416.64|412.54|416.43|412.33|24
1637264330000|2021-11-18 19:38:50|416.6|412.5|416.23|412.13|416.6|412.5|416.23|412.13|10
1637264340000|2021-11-18 19:39:00|416.22|412.12|416.25|412.15|416.37|412.27|416.16|412.06|17
1637264350000|2021-11-18 19:39:10|416.31|412.21|416.59|412.49|416.61|412.51|416.25|412.15|18
1637264360000|2021-11-18 19:39:20|416.57|412.47|416.64|412.54|416.65|412.55|416.5|412.4|9
1637264370000|2021-11-18 19:39:30|416.68|412.58|417.04|412.94|417.04|412.94|416.64|412.54|12
1637264380000|2021-11-18 19:39:40|416.9|412.8|416.59|412.49|417.04|412.94|416.59|412.49|16
1637264390000|2021-11-18 19:39:50|416.58|412.48|416.6|412.5|416.64|412.54|416.5|412.4|14
1637264400000|2021-11-18 19:40:00|416.56|412.46|416.47|412.37|416.56|412.46|416.45|412.35|15
1637264410000|2021-11-18 19:40:10|416.49|412.39|416.39|412.29|416.6|412.5|416.37|412.27|17
1637264420000|2021-11-18 19:40:20|416.37|412.27|416.4|412.3|416.4|412.3|416.37|412.27|6
1637264430000|2021-11-18 19:40:30|416.39|412.29|416.49|412.39|416.58|412.48|416.36|412.26|13
1637264440000|2021-11-18 19:40:40|416.45|412.35|416.18|412.08|416.57|412.47|416.18|412.08|18
1637264450000|2021-11-18 19:40:50|416.16|412.06|416.15|412.05|416.19|412.09|416.13|412.03|10
1637264460000|2021-11-18 19:41:00|416.16|412.06|416.3|412.2|416.33|412.23|416.14|412.04|9
1637264470000|2021-11-18 19:41:10|416.34|412.24|416.19|412.09|416.34|412.24|416.15|412.05|10
1637264480000|2021-11-18 19:41:20|416.22|412.12|416.19|412.09|416.28|412.18|416.19|412.09|12
1637264490000|2021-11-18 19:41:30|416.2|412.1|416.23|412.13|416.23|412.13|416.1|412|8
1637264500000|2021-11-18 19:41:40|416.17|412.07|415.92|411.82|416.17|412.07|415.89|411.79|18
1637264510000|2021-11-18 19:41:50|415.93|411.83|415.94|411.84|415.98|411.88|415.88|411.78|14
1637264520000|2021-11-18 19:42:00|415.9|411.8|416|411.9|416.15|412.05|415.9|411.8|20
1637264530000|2021-11-18 19:42:10|416.1|412|416.2|412.1|416.38|412.28|416.1|412|26
1637264540000|2021-11-18 19:42:20|416.21|412.11|416.17|412.07|416.27|412.17|416.08|411.98|13
1637264550000|2021-11-18 19:42:30|416.2|412.1|415.98|411.88|416.27|412.17|415.98|411.88|17
1637264560000|2021-11-18 19:42:40|416.01|411.91|415.89|411.79|416.05|411.95|415.86|411.76|20
1637264570000|2021-11-18 19:42:50|415.87|411.77|415.63|411.53|415.92|411.82|415.63|411.53|22
1637264580000|2021-11-18 19:43:00|415.7|411.6|415.48|411.38|415.7|411.6|415.47|411.37|18
1637264590000|2021-11-18 19:43:10|415.49|411.39|415.42|411.32|415.5|411.4|415.37|411.27|16
1637264600000|2021-11-18 19:43:20|415.41|411.31|415.34|411.24|415.45|411.35|415.32|411.22|15
1637264610000|2021-11-18 19:43:30|415.33|411.23|415.2|411.1|415.33|411.23|415.2|411.1|12
1637264620000|2021-11-18 19:43:40|415.3|411.2|415.61|411.51|415.61|411.51|415.29|411.19|13
1637264630000|2021-11-18 19:43:50|415.4|411.3|415.48|411.38|415.6|411.5|415.34|411.24|14
1637264640000|2021-11-18 19:44:00|415.41|411.31|415.42|411.32|415.5|411.4|415.35|411.25|10
1637264650000|2021-11-18 19:44:10|415.43|411.33|415.5|411.4|415.81|411.71|415.4|411.3|20
1637264660000|2021-11-18 19:44:20|415.44|411.34|415.39|411.29|415.44|411.34|415.36|411.26|14
1637264670000|2021-11-18 19:44:30|415.42|411.32|415.24|411.14|415.5|411.4|415.24|411.14|6
1637264680000|2021-11-18 19:44:40|415.31|411.21|415.2|411.1|415.4|411.3|415.14|411.04|15
1637264690000|2021-11-18 19:44:50|415.1|411|415.06|410.96|415.2|411.1|414.92|410.82|21
1637264700000|2021-11-18 19:45:00|415.07|410.97|414.93|410.83|415.1|411|414.93|410.83|33
1637264710000|2021-11-18 19:45:10|414.94|410.84|414.91|410.81|415.05|410.95|414.91|410.81|13
1637264720000|2021-11-18 19:45:20|414.9|410.8|414.64|410.54|414.94|410.84|414.64|410.54|20
1637264730000|2021-11-18 19:45:30|414.75|410.65|414.93|410.83|415.01|410.91|414.75|410.65|15
1637264740000|2021-11-18 19:45:40|414.91|410.81|414.69|410.59|414.93|410.83|414.55|410.45|13
1637264750000|2021-11-18 19:45:50|414.65|410.55|414.45|410.35|414.8|410.7|414.45|410.35|13
1637264760000|2021-11-18 19:46:00|414.35|410.25|414.5|410.4|414.64|410.54|414.2|410.1|32
1637264770000|2021-11-18 19:46:10|414.35|410.25|414.14|410.04|414.5|410.4|414.02|409.92|25
1637264780000|2021-11-18 19:46:20|414.05|409.95|414.06|409.96|414.26|410.16|414.01|409.91|28
1637264790000|2021-11-18 19:46:30|414.05|409.95|414.19|410.09|414.42|410.32|414.02|409.92|26
1637264800000|2021-11-18 19:46:40|414.24|410.14|414.31|410.21|414.35|410.25|413.97|409.87|28
1637264810000|2021-11-18 19:46:50|414.22|410.12|414.02|409.92|414.35|410.25|414|409.9|30
1637264820000|2021-11-18 19:47:00|413.94|409.84|413.91|409.81|414.15|410.05|413.8|409.7|30
1637264830000|2021-11-18 19:47:10|413.9|409.8|413.77|409.67|413.94|409.84|413.75|409.65|16
1637264840000|2021-11-18 19:47:20|413.6|409.5|413.65|409.55|413.88|409.78|413.48|409.38|29
1637264850000|2021-11-18 19:47:30|413.69|409.59|413.72|409.62|413.85|409.75|413.6|409.5|17
1637264860000|2021-11-18 19:47:40|413.6|409.5|414.35|410.25|414.4|410.3|413.6|409.5|27
1637264870000|2021-11-18 19:47:50|414.37|410.27|414.37|410.27|414.55|410.45|414.3|410.2|25
1637264880000|2021-11-18 19:48:00|414.36|410.26|414.7|410.6|414.71|410.61|414.33|410.23|23
1637264890000|2021-11-18 19:48:10|414.73|410.63|414.55|410.45|414.83|410.73|414.51|410.41|25
1637264900000|2021-11-18 19:48:20|414.5|410.4|414.45|410.35|414.5|410.4|414.37|410.27|12
1637264910000|2021-11-18 19:48:30|414.46|410.36|414.2|410.1|414.46|410.36|414.09|409.99|25
1637264920000|2021-11-18 19:48:40|414.47|410.37|414.51|410.41|414.51|410.41|414.27|410.17|25
1637264930000|2021-11-18 19:48:50|414.52|410.42|414.38|410.28|414.52|410.42|414.31|410.21|16
1637264940000|2021-11-18 19:49:00|414.5|410.4|414.47|410.37|414.59|410.49|414.33|410.23|28
1637264950000|2021-11-18 19:49:10|414.46|410.36|414.37|410.27|414.47|410.37|414.31|410.21|14
1637264960000|2021-11-18 19:49:20|414.38|410.28|414.36|410.26|414.48|410.38|414.21|410.11|15
1637264970000|2021-11-18 19:49:30|414.35|410.25|414.95|410.85|414.95|410.85|414.35|410.25|22
1637264980000|2021-11-18 19:49:40|414.93|410.83|414.76|410.66|414.93|410.83|414.62|410.52|21
1637264990000|2021-11-18 19:49:50|414.81|410.71|414.8|410.7|414.92|410.82|414.78|410.68|26
1637265000000|2021-11-18 19:50:00|414.81|410.71|414.88|410.78|414.96|410.86|414.72|410.62|30
1637265010000|2021-11-18 19:50:10|414.87|410.77|414.83|410.73|414.91|410.81|414.57|410.47|24
1637265020000|2021-11-18 19:50:20|414.85|410.75|414.91|410.81|414.92|410.82|414.77|410.67|18
1637265030000|2021-11-18 19:50:30|414.92|410.82|414.89|410.79|414.92|410.82|414.81|410.71|11
1637265040000|2021-11-18 19:50:40|414.85|410.75|414.94|410.84|414.98|410.88|414.85|410.75|8
1637265050000|2021-11-18 19:50:50|415.03|410.93|415.16|411.06|415.16|411.06|414.9|410.8|20
1637265060000|2021-11-18 19:51:00|415.09|410.99|415.17|411.07|415.17|411.07|415.09|410.99|9
1637265070000|2021-11-18 19:51:10|415.18|411.08|415.17|411.07|415.18|411.08|414.97|410.87|16
1637265080000|2021-11-18 19:51:20|415.16|411.06|415.08|410.98|415.16|411.06|415.06|410.96|19
1637265090000|2021-11-18 19:51:30|415.11|411.01|414.83|410.73|415.12|411.02|414.83|410.73|17
1637265100000|2021-11-18 19:51:40|414.82|410.72|414.71|410.61|414.92|410.82|414.71|410.61|20
1637265110000|2021-11-18 19:51:50|414.74|410.64|414.9|410.8|414.93|410.83|414.74|410.64|23
1637265120000|2021-11-18 19:52:00|414.89|410.79|414.9|410.8|414.93|410.83|414.78|410.68|15
1637265130000|2021-11-18 19:52:10|414.89|410.79|415.04|410.94|415.05|410.95|414.89|410.79|8
1637265140000|2021-11-18 19:52:20|415.06|410.96|415.08|410.98|415.13|411.03|415.06|410.96|11
1637265150000|2021-11-18 19:52:30|415.15|411.05|415.13|411.03|415.17|411.07|415.11|411.01|4
1637265160000|2021-11-18 19:52:40|415.14|411.04|415.14|411.04|415.14|411.04|415.14|411.04|1
1637265170000|2021-11-18 19:52:50|415.15|411.05|415.51|411.41|415.51|411.41|415.15|411.05|7
1637265180000|2021-11-18 19:53:00|415.52|411.42|415.25|411.15|415.53|411.43|415.19|411.09|10
1637265190000|2021-11-18 19:53:10|415.23|411.13|415.19|411.09|415.42|411.32|415.19|411.09|8
1637265200000|2021-11-18 19:53:20|415.22|411.12|415.07|410.97|415.29|411.19|414.98|410.88|14
1637265210000|2021-11-18 19:53:30|415.09|410.99|414.98|410.88|415.09|410.99|414.94|410.84|14
1637265220000|2021-11-18 19:53:40|415.02|410.92|415.01|410.91|415.02|410.92|415|410.9|4
1637265230000|2021-11-18 19:53:50|414.99|410.89|414.85|410.75|414.99|410.89|414.85|410.75|15
1637265240000|2021-11-18 19:54:00|414.78|410.68|414.87|410.77|415|410.9|414.78|410.68|17
1637265250000|2021-11-18 19:54:10|414.86|410.76|414.8|410.7|414.93|410.83|414.73|410.63|15
1637265260000|2021-11-18 19:54:20|414.73|410.63|414.98|410.88|414.98|410.88|414.66|410.56|19
1637265270000|2021-11-18 19:54:30|414.97|410.87|414.89|410.79|414.99|410.89|414.88|410.78|9
1637265280000|2021-11-18 19:54:40|414.91|410.81|414.75|410.65|414.95|410.85|414.75|410.65|16
1637265290000|2021-11-18 19:54:50|414.71|410.61|414.52|410.42|414.71|410.61|414.49|410.39|11
1637265300000|2021-11-18 19:55:00|414.57|410.47|414.55|410.45|414.64|410.54|414.46|410.36|16
1637265310000|2021-11-18 19:55:10|414.45|410.35|414.4|410.3|414.45|410.35|414.31|410.21|15
1637265320000|2021-11-18 19:55:20|414.32|410.22|414.3|410.2|414.36|410.26|414.22|410.12|16
1637265330000|2021-11-18 19:55:30|414.29|410.19|414.3|410.2|414.39|410.29|414.28|410.18|13
1637265340000|2021-11-18 19:55:40|414.34|410.24|414.54|410.44|414.59|410.49|414.31|410.21|20
1637265350000|2021-11-18 19:55:50|414.53|410.43|414.44|410.34|414.53|410.43|414.4|410.3|15
1637265360000|2021-11-18 19:56:00|414.43|410.33|414.39|410.29|414.52|410.42|414.39|410.29|16
1637265370000|2021-11-18 19:56:10|414.38|410.28|414.64|410.54|414.64|410.54|414.3|410.2|25
1637265380000|2021-11-18 19:56:20|414.84|410.74|414.8|410.7|414.87|410.77|414.72|410.62|18
1637265390000|2021-11-18 19:56:30|414.77|410.67|414.75|410.65|414.81|410.71|414.58|410.48|14
1637265400000|2021-11-18 19:56:40|414.65|410.55|414.67|410.57|414.67|410.57|414.49|410.39|21
1637265410000|2021-11-18 19:56:50|414.66|410.56|414.59|410.49|414.66|410.56|414.51|410.41|17
1637265420000|2021-11-18 19:57:00|414.54|410.44|414.62|410.52|414.64|410.54|414.47|410.37|10
1637265430000|2021-11-18 19:57:10|414.61|410.51|414.36|410.26|414.63|410.53|414.36|410.26|18
1637265440000|2021-11-18 19:57:20|414.38|410.28|414.21|410.11|414.38|410.28|414.21|410.11|13
1637265450000|2021-11-18 19:57:30|414.24|410.14|414.18|410.08|414.28|410.18|414.18|410.08|9
1637265460000|2021-11-18 19:57:40|414.19|410.09|414.61|410.51|414.62|410.52|414.19|410.09|17
1637265470000|2021-11-18 19:57:50|414.62|410.52|414.75|410.65|414.78|410.68|414.5|410.4|17
1637265480000|2021-11-18 19:58:00|414.7|410.6|415.07|410.97|415.07|410.97|414.7|410.6|15
1637265490000|2021-11-18 19:58:10|415.04|410.94|415.12|411.02|415.12|411.02|415.01|410.91|13
1637265500000|2021-11-18 19:58:20|415.13|411.03|415.4|411.3|415.44|411.34|415.11|411.01|19
1637265510000|2021-11-18 19:58:30|415.35|411.25|415.5|411.4|415.51|411.41|415.35|411.25|9
1637265520000|2021-11-18 19:58:40|415.51|411.41|415.59|411.49|415.67|411.57|415.5|411.4|12
1637265530000|2021-11-18 19:58:50|415.58|411.48|415.4|411.3|415.58|411.48|415.38|411.28|14
1637265540000|2021-11-18 19:59:00|415.39|411.29|415.47|411.37|415.47|411.37|415.19|411.09|13
1637265550000|2021-11-18 19:59:10|415.38|411.28|415.45|411.35|415.52|411.42|415.35|411.25|13
1637265560000|2021-11-18 19:59:20|415.49|411.39|415.63|411.53|415.63|411.53|415.49|411.39|14
1637265570000|2021-11-18 19:59:30|415.6|411.5|415.26|411.16|415.61|411.51|415.24|411.14|15
1637265580000|2021-11-18 19:59:40|415.28|411.18|415.17|411.07|415.35|411.25|415.15|411.05|14
1637265590000|2021-11-18 19:59:50|415.19|411.09|415.31|411.21|415.31|411.21|415.18|411.08|11
1637265600000|2021-11-18 20:00:00|415.27|411.17|415.45|411.35|415.5|411.4|415.2|411.1|21
1637265610000|2021-11-18 20:00:10|415.47|411.37|415.11|411.01|415.47|411.37|415.1|411|19
1637265620000|2021-11-18 20:00:20|415.05|410.95|415.1|411|415.21|411.11|415|410.9|17
1637265630000|2021-11-18 20:00:30|415|410.9|415.03|410.93|415.15|411.05|414.97|410.87|23
1637265640000|2021-11-18 20:00:40|415|410.9|415.1|411|415.14|411.04|415|410.9|11
1637265650000|2021-11-18 20:00:50|415.04|410.94|414.87|410.77|415.08|410.98|414.87|410.77|11
1637265660000|2021-11-18 20:01:00|414.86|410.76|414.87|410.77|414.95|410.85|414.68|410.58|18
1637265670000|2021-11-18 20:01:10|414.85|410.75|414.81|410.71|414.86|410.76|414.68|410.58|17
1637265680000|2021-11-18 20:01:20|414.82|410.72|415.06|410.96|415.16|411.06|414.8|410.7|18
1637265690000|2021-11-18 20:01:30|414.9|410.8|415|410.9|415.06|410.96|414.9|410.8|9
1637265700000|2021-11-18 20:01:40|415.02|410.92|414.78|410.68|415.02|410.92|414.75|410.65|14
1637265710000|2021-11-18 20:01:50|414.75|410.65|414.47|410.37|414.75|410.65|414.47|410.37|10
1637265720000|2021-11-18 20:02:00|414.5|410.4|414.58|410.48|414.62|410.52|414.45|410.35|14
1637265730000|2021-11-18 20:02:10|414.52|410.42|414.2|410.1|414.52|410.42|414.2|410.1|7
1637265740000|2021-11-18 20:02:20|414.16|410.06|413.82|409.72|414.18|410.08|413.66|409.56|26
1637265750000|2021-11-18 20:02:30|413.84|409.74|413.6|409.5|413.89|409.79|413.6|409.5|9
1637265760000|2021-11-18 20:02:40|413.63|409.53|413.66|409.56|413.75|409.65|413.63|409.53|11
1637265770000|2021-11-18 20:02:50|413.67|409.57|413.71|409.61|413.78|409.68|413.5|409.4|14
1637265780000|2021-11-18 20:03:00|413.7|409.6|413.57|409.47|413.7|409.6|413.57|409.47|10
1637265790000|2021-11-18 20:03:10|413.56|409.46|413.52|409.42|413.57|409.47|413.45|409.35|10
1637265800000|2021-11-18 20:03:20|413.49|409.39|413.28|409.18|413.49|409.39|413.28|409.18|16
1637265810000|2021-11-18 20:03:30|413.26|409.16|413.21|409.11|413.27|409.17|413.09|408.99|12
1637265820000|2021-11-18 20:03:40|413.2|409.1|413.28|409.18|413.34|409.24|413.1|409|26
1637265830000|2021-11-18 20:03:50|413.19|409.09|413.15|409.05|413.3|409.2|413.13|409.03|16
1637265840000|2021-11-18 20:04:00|413.23|409.13|413.31|409.21|413.37|409.27|413.1|409|17
1637265850000|2021-11-18 20:04:10|413.21|409.11|413.3|409.2|413.32|409.22|413.21|409.11|7
1637265860000|2021-11-18 20:04:20|413.37|409.27|413.27|409.17|413.38|409.28|413.25|409.15|5
1637265870000|2021-11-18 20:04:30|413.22|409.12|413.13|409.03|413.3|409.2|413.09|408.99|11
1637265880000|2021-11-18 20:04:40|413.1|409|413.1|409|413.2|409.1|413.01|408.91|11
1637265890000|2021-11-18 20:04:50|413.15|409.05|413.15|409.05|413.15|409.05|413.11|409.01|4
1637265900000|2021-11-18 20:05:00|413.2|409.1|413.35|409.25|413.35|409.25|413.18|409.08|13
1637265910000|2021-11-18 20:05:10|413.21|409.11|413.39|409.29|413.41|409.31|413.21|409.11|13
1637265920000|2021-11-18 20:05:20|413.42|409.32|413.63|409.53|413.63|409.53|413.3|409.2|17
1637265930000|2021-11-18 20:05:30|413.61|409.51|413.5|409.4|413.62|409.52|413.44|409.34|8
1637265940000|2021-11-18 20:05:40|413.51|409.41|413.5|409.4|413.51|409.41|413.38|409.28|7
1637265950000|2021-11-18 20:05:50|413.37|409.27|413.5|409.4|413.52|409.42|413.37|409.27|8
1637265960000|2021-11-18 20:06:00|413.47|409.37|413.3|409.2|413.47|409.37|413.28|409.18|13
1637265970000|2021-11-18 20:06:10|413.35|409.25|413.1|409|413.35|409.25|413.1|409|7
1637265980000|2021-11-18 20:06:20|413.01|408.91|413.05|408.95|413.05|408.95|412.91|408.81|11
1637265990000|2021-11-18 20:06:30|413.06|408.96|413|408.9|413.07|408.97|412.9|408.8|11
1637266000000|2021-11-18 20:06:40|412.99|408.89|412.95|408.85|413.15|409.05|412.89|408.79|19
1637266010000|2021-11-18 20:06:50|412.99|408.89|413.06|408.96|413.09|408.99|412.97|408.87|14
1637266020000|2021-11-18 20:07:00|413.07|408.97|413.06|408.96|413.18|409.08|413.05|408.95|18
1637266030000|2021-11-18 20:07:10|413.02|408.92|413|408.9|413.07|408.97|412.9|408.8|15
1637266040000|2021-11-18 20:07:20|412.97|408.87|412.68|408.58|413|408.9|412.68|408.58|11
1637266050000|2021-11-18 20:07:30|412.8|408.7|412.6|408.5|412.8|408.7|412.54|408.44|5
1637266070000|2021-11-18 20:07:50|412.55|408.45|412.48|408.38|412.6|408.5|412.47|408.37|8
1637266080000|2021-11-18 20:08:00|412.5|408.4|412.47|408.37|412.5|408.4|412.39|408.29|5
1637266090000|2021-11-18 20:08:10|412.46|408.36|412.45|408.35|412.48|408.38|412.25|408.15|10
1637266100000|2021-11-18 20:08:20|412.46|408.36|412.44|408.34|412.49|408.39|412.37|408.27|11
1637266110000|2021-11-18 20:08:30|412.45|408.35|412.73|408.63|412.81|408.71|412.41|408.31|22
1637266120000|2021-11-18 20:08:40|412.79|408.69|412.81|408.71|412.97|408.87|412.79|408.69|20
1637266130000|2021-11-18 20:08:50|412.75|408.65|412.83|408.73|412.83|408.73|412.71|408.61|11
1637266140000|2021-11-18 20:09:00|412.87|408.77|412.87|408.77|413|408.9|412.83|408.73|14
1637266150000|2021-11-18 20:09:10|412.83|408.73|412.83|408.73|412.98|408.88|412.78|408.68|21
1637266160000|2021-11-18 20:09:20|412.87|408.77|413.25|409.15|413.25|409.15|412.87|408.77|13
1637266170000|2021-11-18 20:09:30|413.26|409.16|414.07|409.97|414.07|409.97|413.22|409.12|26
1637266180000|2021-11-18 20:09:40|414|409.9|414.4|410.3|414.45|410.35|414|409.9|16
1637266190000|2021-11-18 20:09:50|414.41|410.31|414.15|410.05|414.41|410.31|414.1|410|19
1637266200000|2021-11-18 20:10:00|414.13|410.03|414.12|410.02|414.13|410.03|414.05|409.95|15
1637266210000|2021-11-18 20:10:10|414.09|409.99|414.1|410|414.2|410.1|414.07|409.97|17
1637266220000|2021-11-18 20:10:20|413.98|409.88|413.67|409.57|413.98|409.88|413.65|409.55|25
1637266230000|2021-11-18 20:10:30|413.64|409.54|413.31|409.21|413.64|409.54|412.95|408.85|29
1637266240000|2021-11-18 20:10:40|413.37|409.27|413.4|409.3|413.55|409.45|413.29|409.19|27
1637266250000|2021-11-18 20:10:50|413.42|409.32|413.5|409.4|413.54|409.44|413.42|409.32|10
1637266260000|2021-11-18 20:11:00|413.42|409.32|413.72|409.62|413.88|409.78|413.42|409.32|22
1637266270000|2021-11-18 20:11:10|413.79|409.69|414.14|410.04|414.2|410.1|413.75|409.65|27
1637266280000|2021-11-18 20:11:20|414.1|410|413.35|409.25|414.1|410|413.3|409.2|22
1637266290000|2021-11-18 20:11:30|413.3|409.2|413.29|409.19|413.3|409.2|413.13|409.03|16
1637266300000|2021-11-18 20:11:40|413.3|409.2|414.15|410.05|414.15|410.05|413.3|409.2|26
1637266310000|2021-11-18 20:11:50|414.21|410.11|414.6|410.5|414.6|410.5|414.16|410.06|24
1637266320000|2021-11-18 20:12:00|414.59|410.49|414.61|410.51|414.64|410.54|414.52|410.42|16
1637266330000|2021-11-18 20:12:10|414.57|410.47|415|410.9|415.05|410.95|414.51|410.41|29
1637266340000|2021-11-18 20:12:20|415.14|411.04|415.06|410.96|415.31|411.21|415.06|410.96|22
1637266350000|2021-11-18 20:12:30|415.05|410.95|415.23|411.13|415.35|411.25|415.05|410.95|21
1637266360000|2021-11-18 20:12:40|415.29|411.19|414.94|410.84|415.29|411.19|414.86|410.76|18
1637266370000|2021-11-18 20:12:50|414.9|410.8|414.74|410.64|414.93|410.83|414.73|410.63|16
1637266380000|2021-11-18 20:13:00|414.77|410.67|414.95|410.85|414.95|410.85|414.7|410.6|16
1637266390000|2021-11-18 20:13:10|414.97|410.87|415.03|410.93|415.07|410.97|414.88|410.78|11
1637266400000|2021-11-18 20:13:20|415.11|411.01|415.11|411.01|415.15|411.05|415.06|410.96|14
1637266410000|2021-11-18 20:13:30|415.04|410.94|415.07|410.97|415.08|410.98|415.01|410.91|15
1637266420000|2021-11-18 20:13:40|415.05|410.95|415.32|411.22|415.39|411.29|414.91|410.81|18
1637266430000|2021-11-18 20:13:50|415.28|411.18|415.18|411.08|415.28|411.18|415.17|411.07|10
1637266440000|2021-11-18 20:14:00|415.16|411.06|415.25|411.15|415.28|411.18|415.1|411|11
1637266450000|2021-11-18 20:14:10|415.33|411.23|415.23|411.13|415.35|411.25|415.23|411.13|10
1637266460000|2021-11-18 20:14:20|415.24|411.14|415.2|411.1|415.24|411.14|415.19|411.09|5
1637266470000|2021-11-18 20:14:30|415.17|411.07|415.03|410.93|415.17|411.07|415.01|410.91|9
1637266480000|2021-11-18 20:14:40|415.08|410.98|415.2|411.1|415.4|411.3|415.08|410.98|16
1637266490000|2021-11-18 20:14:50|415.21|411.11|414.95|410.85|415.27|411.17|414.92|410.82|22
1637266500000|2021-11-18 20:15:00|414.8|410.7|415.11|411.01|415.2|411.1|414.8|410.7|16
1637266510000|2021-11-18 20:15:10|415.17|411.07|415.28|411.18|415.28|411.18|415.16|411.06|25
1637266520000|2021-11-18 20:15:20|415.26|411.16|415.24|411.14|415.28|411.18|415.2|411.1|14
1637266530000|2021-11-18 20:15:30|415.28|411.18|415.1|411|415.28|411.18|415.09|410.99|7
1637266540000|2021-11-18 20:15:40|414.99|410.89|415.04|410.94|415.1|411|414.98|410.88|13
1637266550000|2021-11-18 20:15:50|414.9|410.8|414.5|410.4|414.9|410.8|414.43|410.33|18
1637266560000|2021-11-18 20:16:00|414.49|410.39|414.33|410.23|414.49|410.39|414.32|410.22|16
1637266570000|2021-11-18 20:16:10|414.2|410.1|413.95|409.85|414.27|410.17|413.93|409.83|13
1637266580000|2021-11-18 20:16:20|413.96|409.86|413.95|409.85|414.15|410.05|413.95|409.85|18
1637266590000|2021-11-18 20:16:30|413.98|409.88|413.36|409.26|414|409.9|413.35|409.25|20
1637266600000|2021-11-18 20:16:40|413.34|409.24|413.32|409.22|413.48|409.38|413.18|409.08|17
1637266610000|2021-11-18 20:16:50|413.25|409.15|413.2|409.1|413.35|409.25|413.08|408.98|18
1637266620000|2021-11-18 20:17:00|413.43|409.33|413.55|409.45|413.61|409.51|413.2|409.1|20
1637266630000|2021-11-18 20:17:10|413.66|409.56|413.45|409.35|413.66|409.56|413.34|409.24|17
1637266640000|2021-11-18 20:17:20|413.46|409.36|413.44|409.34|413.47|409.37|413.36|409.26|9
1637266650000|2021-11-18 20:17:30|413.43|409.33|413.2|409.1|413.43|409.33|413.07|408.97|10
1637266660000|2021-11-18 20:17:40|413.21|409.11|413.31|409.21|413.31|409.21|413.17|409.07|8
1637266670000|2021-11-18 20:17:50|413.29|409.19|413.46|409.36|413.49|409.39|413.29|409.19|11
1637266680000|2021-11-18 20:18:00|413.49|409.39|413.4|409.3|413.5|409.4|413.4|409.3|7
1637266690000|2021-11-18 20:18:10|413.36|409.26|413.4|409.3|413.43|409.33|413.32|409.22|9
1637266700000|2021-11-18 20:18:20|413.34|409.24|413.35|409.25|413.4|409.3|413.28|409.18|6
1637266710000|2021-11-18 20:18:30|413.38|409.28|413.29|409.19|413.38|409.28|413.23|409.13|7
1637266720000|2021-11-18 20:18:40|413.19|409.09|413.4|409.3|413.4|409.3|413.19|409.09|10
1637266730000|2021-11-18 20:18:50|413.21|409.11|413.41|409.31|413.43|409.33|413.21|409.11|10
1637266740000|2021-11-18 20:19:00|413.4|409.3|413.62|409.52|413.63|409.53|413.3|409.2|16
1637266750000|2021-11-18 20:19:10|413.63|409.53|413.74|409.64|413.74|409.64|413.63|409.53|7
1637266760000|2021-11-18 20:19:20|413.69|409.59|414.37|410.27|414.37|410.27|413.63|409.53|25
1637266770000|2021-11-18 20:19:30|414.4|410.3|414.7|410.6|414.71|410.61|414.35|410.25|31
1637266780000|2021-11-18 20:19:40|414.65|410.55|414.86|410.76|414.93|410.83|414.65|410.55|16
1637266790000|2021-11-18 20:19:50|414.87|410.77|415.1|411|415.1|411|414.87|410.77|21
1637266800000|2021-11-18 20:20:00|415.12|411.02|414.94|410.84|415.12|411.02|414.9|410.8|17
1637266810000|2021-11-18 20:20:10|414.89|410.79|415.12|411.02|415.14|411.04|414.86|410.76|19
1637266820000|2021-11-18 20:20:20|415.14|411.04|415.3|411.2|415.43|411.33|415.12|411.02|20
1637266830000|2021-11-18 20:20:30|415.34|411.24|415.3|411.2|415.34|411.24|415.27|411.17|6
1637266840000|2021-11-18 20:20:40|415.33|411.23|415.29|411.19|415.34|411.24|415.29|411.19|5
1637266850000|2021-11-18 20:20:50|415.3|411.2|415.25|411.15|415.31|411.21|415.17|411.07|9
1637266860000|2021-11-18 20:21:00|415.15|411.05|415.15|411.05|415.23|411.13|415.15|411.05|7
1637266870000|2021-11-18 20:21:10|415.28|411.18|415.5|411.4|415.55|411.45|415.25|411.15|19
1637266880000|2021-11-18 20:21:20|415.59|411.49|415.54|411.44|415.59|411.49|415.5|411.4|9
1637266890000|2021-11-18 20:21:30|415.48|411.38|415.55|411.45|415.55|411.45|415.48|411.38|4
1637266900000|2021-11-18 20:21:40|415.57|411.47|415.5|411.4|415.57|411.47|415.25|411.15|26
1637266910000|2021-11-18 20:21:50|415.54|411.44|415.5|411.4|415.54|411.44|415.43|411.33|13
1637266920000|2021-11-18 20:22:00|415.47|411.37|415.48|411.38|415.53|411.43|415.4|411.3|12
1637266930000|2021-11-18 20:22:10|415.4|411.3|415.39|411.29|415.47|411.37|415.33|411.23|14
1637266940000|2021-11-18 20:22:20|415.4|411.3|415.54|411.44|415.62|411.52|415.4|411.3|17
1637266950000|2021-11-18 20:22:30|415.58|411.48|415.54|411.44|415.61|411.51|415.5|411.4|12
1637266960000|2021-11-18 20:22:40|415.56|411.46|415.56|411.46|415.58|411.48|415.54|411.44|8
1637266970000|2021-11-18 20:22:50|415.55|411.45|415.56|411.46|415.56|411.46|415.54|411.44|3
1637266980000|2021-11-18 20:23:00|415.59|411.49|415.72|411.62|415.74|411.64|415.59|411.49|5
1637266990000|2021-11-18 20:23:10|415.7|411.6|415.7|411.6|415.76|411.66|415.65|411.55|4
1637267000000|2021-11-18 20:23:20|415.67|411.57|415.61|411.51|415.74|411.64|415.58|411.48|10
1637267010000|2021-11-18 20:23:30|415.68|411.58|415.65|411.55|415.68|411.58|415.62|411.52|5
1637267020000|2021-11-18 20:23:40|415.63|411.53|415.62|411.52|415.74|411.64|415.62|411.52|8
1637267030000|2021-11-18 20:23:50|415.66|411.56|415.7|411.6|415.8|411.7|415.64|411.54|7
1637267040000|2021-11-18 20:24:00|415.8|411.7|415.92|411.82|415.93|411.83|415.76|411.66|19
1637267050000|2021-11-18 20:24:10|415.88|411.78|415.89|411.79|415.94|411.84|415.78|411.68|22
1637267060000|2021-11-18 20:24:20|415.86|411.76|415.99|411.89|416|411.9|415.86|411.76|14
1637267070000|2021-11-18 20:24:30|416|411.9|415.85|411.75|416|411.9|415.77|411.67|14
1637267080000|2021-11-18 20:24:40|415.95|411.85|415.92|411.82|415.97|411.87|415.82|411.72|18
1637267090000|2021-11-18 20:24:50|415.91|411.81|415.99|411.89|416.1|412|415.9|411.8|22
1637267100000|2021-11-18 20:25:00|416.02|411.92|415.96|411.86|416.05|411.95|415.95|411.85|5
1637267110000|2021-11-18 20:25:10|415.95|411.85|416.07|411.97|416.08|411.98|415.95|411.85|8
1637267120000|2021-11-18 20:25:20|416.06|411.96|415.84|411.74|416.06|411.96|415.84|411.74|5
1637267130000|2021-11-18 20:25:30|415.8|411.7|415.61|411.51|415.8|411.7|415.61|411.51|13
1637267140000|2021-11-18 20:25:40|415.63|411.53|415.67|411.57|415.8|411.7|415.6|411.5|9
1637267150000|2021-11-18 20:25:50|415.68|411.58|415.73|411.63|415.74|411.64|415.61|411.51|12
1637267160000|2021-11-18 20:26:00|415.8|411.7|415.64|411.54|415.8|411.7|415.63|411.53|17
1637267170000|2021-11-18 20:26:10|415.7|411.6|415.6|411.5|415.7|411.6|415.45|411.35|18
1637267180000|2021-11-18 20:26:20|415.62|411.52|415.5|411.4|415.68|411.58|415.47|411.37|17
1637267190000|2021-11-18 20:26:30|415.49|411.39|415.2|411.1|415.49|411.39|415.2|411.1|17
1637267200000|2021-11-18 20:26:40|415.15|411.05|414.85|410.75|415.15|411.05|414.85|410.75|23
1637267210000|2021-11-18 20:26:50|414.84|410.74|414.88|410.78|414.92|410.82|414.76|410.66|18
1637267220000|2021-11-18 20:27:00|415|410.9|414.9|410.8|415|410.9|414.88|410.78|14
1637267230000|2021-11-18 20:27:10|414.92|410.82|414.9|410.8|414.94|410.84|414.79|410.69|15
1637267240000|2021-11-18 20:27:20|414.91|410.81|414.91|410.81|414.91|410.81|414.8|410.7|10
1637267250000|2021-11-18 20:27:30|414.9|410.8|414.88|410.78|414.9|410.8|414.88|410.78|3
1637267260000|2021-11-18 20:27:40|414.8|410.7|414.78|410.68|414.86|410.76|414.77|410.67|8
1637267270000|2021-11-18 20:27:50|414.8|410.7|414.72|410.62|414.8|410.7|414.7|410.6|14
1637267280000|2021-11-18 20:28:00|414.7|410.6|414.5|410.4|414.7|410.6|414.38|410.28|23
1637267290000|2021-11-18 20:28:10|414.55|410.45|414.64|410.54|414.74|410.64|414.55|410.45|21
1637267300000|2021-11-18 20:28:20|414.63|410.53|415.22|411.12|415.23|411.13|414.63|410.53|28
1637267310000|2021-11-18 20:28:30|415.23|411.13|415.62|411.52|415.63|411.53|415.13|411.03|25
1637267320000|2021-11-18 20:28:40|415.63|411.53|415.65|411.55|415.9|411.8|415.63|411.53|18
1637267330000|2021-11-18 20:28:50|415.64|411.54|415.34|411.24|415.64|411.54|415.17|411.07|23
1637267340000|2021-11-18 20:29:00|415.33|411.23|415|410.9|415.35|411.25|414.98|410.88|20
1637267350000|2021-11-18 20:29:10|415.02|410.92|414.99|410.89|415.03|410.93|414.96|410.86|14
1637267360000|2021-11-18 20:29:20|415|410.9|415.26|411.16|415.26|411.16|415|410.9|15
1637267370000|2021-11-18 20:29:30|415.28|411.18|415.27|411.17|415.29|411.19|415.13|411.03|18
1637267380000|2021-11-18 20:29:40|415.23|411.13|415.1|411|415.32|411.22|415.1|411|16
1637267390000|2021-11-18 20:29:50|415.26|411.16|415.12|411.02|415.26|411.16|415.11|411.01|12
1637267400000|2021-11-18 20:30:00|415.13|411.03|415.16|411.06|415.17|411.07|415.05|410.95|12
1637267410000|2021-11-18 20:30:10|415.13|411.03|415.32|411.22|415.38|411.28|415|410.9|22
1637267420000|2021-11-18 20:30:20|415.34|411.24|415.33|411.23|415.49|411.39|415.32|411.22|23
1637267430000|2021-11-18 20:30:30|415.28|411.18|415.34|411.24|415.36|411.26|415.21|411.11|17
1637267440000|2021-11-18 20:30:40|415.35|411.25|415.33|411.23|415.35|411.25|415.23|411.13|13
1637267450000|2021-11-18 20:30:50|415.36|411.26|415.23|411.13|415.36|411.26|415.16|411.06|10
1637267460000|2021-11-18 20:31:00|415.3|411.2|415.11|411.01|415.31|411.21|415.03|410.93|19
1637267470000|2021-11-18 20:31:10|415.08|410.98|415.21|411.11|415.21|411.11|414.98|410.88|20
1637267480000|2021-11-18 20:31:20|415.22|411.12|415.12|411.02|415.25|411.15|415.12|411.02|25
1637267490000|2021-11-18 20:31:30|415.05|410.95|414.95|410.85|415.1|411|414.9|410.8|22
1637267500000|2021-11-18 20:31:40|415.09|410.99|414.9|410.8|415.09|410.99|414.9|410.8|19
1637267510000|2021-11-18 20:31:50|414.94|410.84|414.83|410.73|415.01|410.91|414.83|410.73|11
1637267520000|2021-11-18 20:32:00|414.84|410.74|414.84|410.74|414.95|410.85|414.84|410.74|15
1637267530000|2021-11-18 20:32:10|414.89|410.79|414.9|410.8|414.94|410.84|414.89|410.79|9
1637267540000|2021-11-18 20:32:20|415.03|410.93|415|410.9|415.03|410.93|414.97|410.87|9
1637267550000|2021-11-18 20:32:30|415.01|410.91|414.87|410.77|415.03|410.93|414.87|410.77|12
1637267560000|2021-11-18 20:32:40|414.91|410.81|414.88|410.78|414.92|410.82|414.86|410.76|7
1637267570000|2021-11-18 20:32:50|414.91|410.81|414.65|410.55|414.91|410.81|414.61|410.51|18
1637267580000|2021-11-18 20:33:00|414.7|410.6|414.7|410.6|414.74|410.64|414.62|410.52|12
1637267590000|2021-11-18 20:33:10|414.68|410.58|414.78|410.68|414.79|410.69|414.68|410.58|11
1637267600000|2021-11-18 20:33:20|414.76|410.66|414.6|410.5|414.82|410.72|414.6|410.5|7
1637267610000|2021-11-18 20:33:30|414.58|410.48|414.49|410.39|414.63|410.53|414.49|410.39|10
1637267620000|2021-11-18 20:33:40|414.54|410.44|414.76|410.66|414.76|410.66|414.49|410.39|12
1637267630000|2021-11-18 20:33:50|414.7|410.6|414.93|410.83|414.99|410.89|414.7|410.6|22
1637267640000|2021-11-18 20:34:00|414.94|410.84|414.91|410.81|414.95|410.85|414.86|410.76|16
1637267650000|2021-11-18 20:34:10|414.8|410.7|414.87|410.77|414.91|410.81|414.77|410.67|14
1637267660000|2021-11-18 20:34:20|414.9|410.8|414.75|410.65|414.9|410.8|414.75|410.65|13
1637267670000|2021-11-18 20:34:30|414.72|410.62|414.73|410.63|414.77|410.67|414.72|410.62|12
1637267680000|2021-11-18 20:34:40|414.71|410.61|414.75|410.65|414.75|410.65|414.58|410.48|19
1637267690000|2021-11-18 20:34:50|414.67|410.57|414.66|410.56|414.73|410.63|414.63|410.53|16
1637267700000|2021-11-18 20:35:00|414.68|410.58|414.75|410.65|414.8|410.7|414.65|410.55|23
1637267710000|2021-11-18 20:35:10|414.76|410.66|414.81|410.71|414.86|410.76|414.76|410.66|7
1637267720000|2021-11-18 20:35:20|414.8|410.7|414.8|410.7|414.8|410.7|414.73|410.63|8
1637267730000|2021-11-18 20:35:30|414.79|410.69|414.79|410.69|414.79|410.69|414.65|410.55|14
1637267740000|2021-11-18 20:35:40|414.75|410.65|414.75|410.65|414.81|410.71|414.71|410.61|12
1637267750000|2021-11-18 20:35:50|414.77|410.67|414.85|410.75|414.88|410.78|414.77|410.67|12
1637267760000|2021-11-18 20:36:00|414.88|410.78|414.84|410.74|414.9|410.8|414.81|410.71|14
1637267770000|2021-11-18 20:36:10|414.81|410.71|414.68|410.58|414.81|410.71|414.67|410.57|13
1637267780000|2021-11-18 20:36:20|414.69|410.59|414.61|410.51|414.7|410.6|414.5|410.4|14
1637267790000|2021-11-18 20:36:30|414.6|410.5|414.4|410.3|414.6|410.5|414.4|410.3|7
1637267800000|2021-11-18 20:36:40|414.3|410.2|414.45|410.35|414.61|410.51|414.3|410.2|22
1637267810000|2021-11-18 20:36:50|414.42|410.32|414.51|410.41|414.61|410.51|414.39|410.29|17
1637267820000|2021-11-18 20:37:00|414.47|410.37|414.52|410.42|414.59|410.49|414.47|410.37|12
1637267830000|2021-11-18 20:37:10|414.53|410.43|414.41|410.31|414.53|410.43|414.38|410.28|18
1637267840000|2021-11-18 20:37:20|414.4|410.3|414.85|410.75|414.85|410.75|414.38|410.28|18
1637267850000|2021-11-18 20:37:30|414.82|410.72|414.86|410.76|414.94|410.84|414.81|410.71|19
1637267860000|2021-11-18 20:37:40|414.89|410.79|414.9|410.8|414.92|410.82|414.78|410.68|13
1637267870000|2021-11-18 20:37:50|414.84|410.74|414.82|410.72|414.9|410.8|414.78|410.68|4
1637267880000|2021-11-18 20:38:00|414.88|410.78|414.92|410.82|414.92|410.82|414.76|410.66|9
1637267890000|2021-11-18 20:38:10|414.91|410.81|415.13|411.03|415.13|411.03|414.81|410.71|19
1637267900000|2021-11-18 20:38:20|415.07|410.97|415.1|411|415.15|411.05|415.01|410.91|11
1637267910000|2021-11-18 20:38:30|415.13|411.03|415.1|411|415.2|411.1|415.1|411|9
1637267920000|2021-11-18 20:38:40|415.12|411.02|415.08|410.98|415.2|411.1|415.08|410.98|10
1637267930000|2021-11-18 20:38:50|415.15|411.05|415.1|411|415.15|411.05|415.1|411|3
1637267940000|2021-11-18 20:39:00|415.12|411.02|415.21|411.11|415.23|411.13|415.1|411|10
1637267950000|2021-11-18 20:39:10|415.34|411.24|415.52|411.42|415.52|411.42|415.34|411.24|15
1637267960000|2021-11-18 20:39:20|415.56|411.46|415.76|411.66|415.79|411.69|415.51|411.41|20
1637267970000|2021-11-18 20:39:30|415.73|411.63|415.9|411.8|416.04|411.94|415.73|411.63|19
1637267980000|2021-11-18 20:39:40|415.97|411.87|416.14|412.04|416.14|412.04|415.9|411.8|10
1637267990000|2021-11-18 20:39:50|416.11|412.01|416.17|412.07|416.2|412.1|416.11|412.01|12
1637268000000|2021-11-18 20:40:00|416.2|412.1|415.95|411.85|416.2|412.1|415.88|411.78|21
1637268010000|2021-11-18 20:40:10|416.1|412|415.9|411.8|416.1|412|415.9|411.8|15
1637268020000|2021-11-18 20:40:20|415.89|411.79|415.93|411.83|415.94|411.84|415.86|411.76|10
1637268030000|2021-11-18 20:40:30|415.86|411.76|415.88|411.78|415.94|411.84|415.82|411.72|12
1637268040000|2021-11-18 20:40:40|415.82|411.72|415.44|411.34|415.82|411.72|415.44|411.34|23
1637268050000|2021-11-18 20:40:50|415.35|411.25|415.13|411.03|415.36|411.26|415.1|411|17
1637268060000|2021-11-18 20:41:00|415.11|411.01|415.29|411.19|415.35|411.25|415.07|410.97|16
1637268070000|2021-11-18 20:41:10|415.28|411.18|415.61|411.51|415.63|411.53|415.28|411.18|17
1637268080000|2021-11-18 20:41:20|415.63|411.53|415.71|411.61|415.9|411.8|415.58|411.48|27
1637268090000|2021-11-18 20:41:30|415.67|411.57|415.93|411.83|415.94|411.84|415.67|411.57|20
1637268100000|2021-11-18 20:41:40|415.95|411.85|416.05|411.95|416.14|412.04|415.9|411.8|21
1637268110000|2021-11-18 20:41:50|415.95|411.85|416.12|412.02|416.12|412.02|415.9|411.8|18
1637268120000|2021-11-18 20:42:00|416.08|411.98|416.05|411.95|416.12|412.02|416.04|411.94|9
1637268130000|2021-11-18 20:42:10|416.03|411.93|416.09|411.99|416.15|412.05|416.03|411.93|12
1637268140000|2021-11-18 20:42:20|416.16|412.06|416.3|412.2|416.3|412.2|416.16|412.06|12
1637268150000|2021-11-18 20:42:30|416.26|412.16|416.04|411.94|416.27|412.17|416|411.9|19
1637268160000|2021-11-18 20:42:40|416.02|411.92|416.41|412.31|416.41|412.31|415.95|411.85|32
1637268170000|2021-11-18 20:42:50|416.5|412.4|416.7|412.6|416.84|412.74|416.28|412.18|20
1637268180000|2021-11-18 20:43:00|416.74|412.64|416.92|412.82|416.92|412.82|416.7|412.6|10
1637268190000|2021-11-18 20:43:10|416.9|412.8|416.95|412.85|416.95|412.85|416.8|412.7|8
1637268200000|2021-11-18 20:43:20|417|412.9|416.9|412.8|417.15|413.05|416.89|412.79|18
1637268210000|2021-11-18 20:43:30|416.93|412.83|416.87|412.77|416.93|412.83|416.85|412.75|5
1637268220000|2021-11-18 20:43:40|416.92|412.82|416.92|412.82|417.08|412.98|416.87|412.77|17
1637268230000|2021-11-18 20:43:50|416.87|412.77|416.74|412.64|416.9|412.8|416.74|412.64|12
1637268240000|2021-11-18 20:44:00|416.81|412.71|416.45|412.35|416.81|412.71|416.45|412.35|16
1637268250000|2021-11-18 20:44:10|416.46|412.36|416.64|412.54|416.68|412.58|416.45|412.35|17
1637268260000|2021-11-18 20:44:20|416.67|412.57|416.65|412.55|416.69|412.59|416.55|412.45|21
1637268270000|2021-11-18 20:44:30|416.6|412.5|416.6|412.5|416.6|412.5|416.47|412.37|14
1637268280000|2021-11-18 20:44:40|416.54|412.44|416.4|412.3|416.6|412.5|416.36|412.26|13
1637268290000|2021-11-18 20:44:50|416.39|412.29|416.5|412.4|416.5|412.4|416.38|412.28|13
1637268300000|2021-11-18 20:45:00|416.47|412.37|416.55|412.45|416.6|412.5|416.45|412.35|14
1637268310000|2021-11-18 20:45:10|416.62|412.52|416.56|412.46|416.75|412.65|416.56|412.46|20
1637268320000|2021-11-18 20:45:20|416.55|412.45|416.51|412.41|416.7|412.6|416.46|412.36|21
1637268330000|2021-11-18 20:45:30|416.5|412.4|417|412.9|417|412.9|416.47|412.37|22
1637268340000|2021-11-18 20:45:40|417.09|412.99|417.48|413.38|417.53|413.43|417.09|412.99|26
1637268350000|2021-11-18 20:45:50|417.5|413.4|417.55|413.45|417.6|413.5|417.41|413.31|23
1637268360000|2021-11-18 20:46:00|417.54|413.44|417.57|413.47|417.62|413.52|417.44|413.34|29
1637268370000|2021-11-18 20:46:10|417.62|413.52|417.55|413.45|417.63|413.53|417.54|413.44|9
1637268380000|2021-11-18 20:46:20|417.46|413.36|417.32|413.22|417.55|413.45|417.32|413.22|15
1637268390000|2021-11-18 20:46:30|417.33|413.23|417.44|413.34|417.49|413.39|417.29|413.19|20
1637268400000|2021-11-18 20:46:40|417.48|413.38|417.84|413.74|417.89|413.79|417.41|413.31|16
1637268410000|2021-11-18 20:46:50|417.85|413.75|417.79|413.69|417.97|413.87|417.65|413.55|24
1637268420000|2021-11-18 20:47:00|417.82|413.72|417.86|413.76|417.9|413.8|417.74|413.64|19
1637268430000|2021-11-18 20:47:10|417.82|413.72|417.66|413.56|417.86|413.76|417.63|413.53|18
1637268440000|2021-11-18 20:47:20|417.65|413.55|417.78|413.68|417.78|413.68|417.5|413.4|15
1637268450000|2021-11-18 20:47:30|417.76|413.66|417.61|413.51|417.81|413.71|417.6|413.5|20
1637268460000|2021-11-18 20:47:40|417.62|413.52|417.76|413.66|417.76|413.66|417.62|413.52|16
1637268470000|2021-11-18 20:47:50|417.69|413.59|417.78|413.68|417.87|413.77|417.69|413.59|16
1637268480000|2021-11-18 20:48:00|417.81|413.71|417.58|413.48|417.82|413.72|417.55|413.45|15
1637268490000|2021-11-18 20:48:10|417.55|413.45|418.22|414.12|418.37|414.27|417.55|413.45|30
1637268500000|2021-11-18 20:48:20|418.27|414.17|418.33|414.23|418.38|414.28|418.25|414.15|31
1637268510000|2021-11-18 20:48:30|418.25|414.15|418.2|414.1|418.32|414.22|418.14|414.04|23
1637268520000|2021-11-18 20:48:40|418.21|414.11|418.1|414|418.36|414.26|418.1|414|27
1637268530000|2021-11-18 20:48:50|418.14|414.04|418.33|414.23|418.35|414.25|418.14|414.04|23
1637268540000|2021-11-18 20:49:00|418.3|414.2|418.31|414.21|418.34|414.24|418.19|414.09|25
1637268550000|2021-11-18 20:49:10|418.33|414.23|418.5|414.4|418.57|414.47|418.33|414.23|17
1637268560000|2021-11-18 20:49:20|418.53|414.43|418.45|414.35|418.75|414.65|418.39|414.29|26
1637268570000|2021-11-18 20:49:30|418.53|414.43|419.18|415.08|419.2|415.1|418.53|414.43|30
1637268580000|2021-11-18 20:49:40|419.21|415.11|419.09|414.99|419.24|415.14|419.09|414.99|15
1637268590000|2021-11-18 20:49:50|419.07|414.97|419.09|414.99|419.22|415.12|419|414.9|19
1637268600000|2021-11-18 20:50:00|419.05|414.95|419.11|415.01|419.13|415.03|419.02|414.92|18
1637268610000|2021-11-18 20:50:10|419.13|415.03|419.07|414.97|419.14|415.04|419.02|414.92|14
1637268620000|2021-11-18 20:50:20|419.13|415.03|418.92|414.82|419.15|415.05|418.9|414.8|15
1637268630000|2021-11-18 20:50:30|418.93|414.83|419|414.9|419.05|414.95|418.93|414.83|8
1637268640000|2021-11-18 20:50:40|419.01|414.91|418.91|414.81|419.07|414.97|418.88|414.78|14
1637268650000|2021-11-18 20:50:50|418.92|414.82|418.55|414.45|419.09|414.99|418.55|414.45|21
1637268660000|2021-11-18 20:51:00|418.5|414.4|418.1|414|418.65|414.55|418.1|414|17
1637268670000|2021-11-18 20:51:10|418.07|413.97|418.07|413.97|418.12|414.02|417.93|413.83|24
1637268680000|2021-11-18 20:51:20|418.19|414.09|418.11|414.01|418.25|414.15|418.11|414.01|18
1637268690000|2021-11-18 20:51:30|418.1|414|418.16|414.06|418.18|414.08|418.03|413.93|18
1637268700000|2021-11-18 20:51:40|418.12|414.02|417.4|413.3|418.17|414.07|417.4|413.3|20
1637268710000|2021-11-18 20:51:50|417.44|413.34|417.43|413.33|417.5|413.4|417.27|413.17|27
1637268720000|2021-11-18 20:52:00|417.37|413.27|417.42|413.32|417.45|413.35|417.2|413.1|23
1637268730000|2021-11-18 20:52:10|417.55|413.45|417.69|413.59|417.76|413.66|417.52|413.42|25
1637268740000|2021-11-18 20:52:20|417.63|413.53|418.23|414.13|418.28|414.18|417.63|413.53|16
1637268750000|2021-11-18 20:52:30|418.24|414.14|418.05|413.95|418.3|414.2|418.03|413.93|20
1637268760000|2021-11-18 20:52:40|417.99|413.89|417.95|413.85|418.15|414.05|417.8|413.7|20
1637268770000|2021-11-18 20:52:50|417.91|413.81|417.91|413.81|417.92|413.82|417.91|413.81|3
1637268780000|2021-11-18 20:53:00|417.93|413.83|417.25|413.15|417.93|413.83|417.25|413.15|19
1637268790000|2021-11-18 20:53:10|417.33|413.23|417.39|413.29|417.51|413.41|417.26|413.16|31
1637268800000|2021-11-18 20:53:20|417.3|413.2|417.42|413.32|417.44|413.34|417.28|413.18|20
1637268810000|2021-11-18 20:53:30|417.34|413.24|417.58|413.48|417.58|413.48|417.34|413.24|18
1637268820000|2021-11-18 20:53:40|417.61|413.51|417.35|413.25|417.75|413.65|417.35|413.25|18
1637268830000|2021-11-18 20:53:50|417.3|413.2|417.34|413.24|417.45|413.35|417.2|413.1|16
1637268840000|2021-11-18 20:54:00|417.39|413.29|417.34|413.24|417.45|413.35|417.27|413.17|14
1637268850000|2021-11-18 20:54:10|417.36|413.26|418.14|414.04|418.19|414.09|417.33|413.23|24
1637268860000|2021-11-18 20:54:20|418.13|414.03|418.1|414|418.13|414.03|417.95|413.85|21
1637268870000|2021-11-18 20:54:30|418.09|413.99|418.14|414.04|418.25|414.15|418.02|413.92|17
1637268880000|2021-11-18 20:54:40|418.18|414.08|418.02|413.92|418.29|414.19|418.02|413.92|13
1637268890000|2021-11-18 20:54:50|418.03|413.93|417.72|413.62|418.1|414|417.7|413.6|25
1637268900000|2021-11-18 20:55:00|417.65|413.55|417.45|413.35|417.65|413.55|417.43|413.33|19
1637268910000|2021-11-18 20:55:10|417.4|413.3|417.18|413.08|417.4|413.3|417.04|412.94|29
1637268920000|2021-11-18 20:55:20|417.24|413.14|417.27|413.17|417.33|413.23|417.18|413.08|18
1637268930000|2021-11-18 20:55:30|417.28|413.18|417.22|413.12|417.45|413.35|417.2|413.1|13
1637268940000|2021-11-18 20:55:40|417.43|413.33|417.35|413.25|417.43|413.33|417.22|413.12|10
1637268950000|2021-11-18 20:55:50|417.36|413.26|417.65|413.55|417.73|413.63|417.36|413.26|21
1637268960000|2021-11-18 20:56:00|417.6|413.5|417.25|413.15|417.62|413.52|417.25|413.15|21
1637268970000|2021-11-18 20:56:10|417.2|413.1|417.2|413.1|417.37|413.27|417.05|412.95|28
1637268980000|2021-11-18 20:56:20|417.19|413.09|417.15|413.05|417.28|413.18|417.15|413.05|22
1637268990000|2021-11-18 20:56:30|417.12|413.02|417.25|413.15|417.29|413.19|417.12|413.02|17
1637269000000|2021-11-18 20:56:40|417.1|413|416.83|412.73|417.15|413.05|416.73|412.63|19
1637269010000|2021-11-18 20:56:50|416.76|412.66|416.71|412.61|416.82|412.72|416.65|412.55|12
1637269020000|2021-11-18 20:57:00|416.72|412.62|416.78|412.68|416.85|412.75|416.58|412.48|16
1637269030000|2021-11-18 20:57:10|416.88|412.78|416.68|412.58|416.94|412.84|416.68|412.58|19
1637269040000|2021-11-18 20:57:20|416.75|412.65|416.78|412.68|416.78|412.68|416.69|412.59|10
1637269050000|2021-11-18 20:57:30|416.8|412.7|416.84|412.74|416.84|412.74|416.63|412.53|16
1637269060000|2021-11-18 20:57:40|416.76|412.66|416.39|412.29|416.85|412.75|416.39|412.29|8
1637269070000|2021-11-18 20:57:50|416.51|412.41|416.36|412.26|416.55|412.45|416.34|412.24|18
1637269080000|2021-11-18 20:58:00|416.39|412.29|416.33|412.23|416.43|412.33|416.27|412.17|25
1637269090000|2021-11-18 20:58:10|416.3|412.2|415.85|411.75|416.34|412.24|415.85|411.75|20
1637269100000|2021-11-18 20:58:20|415.76|411.66|415.54|411.44|415.96|411.86|415.54|411.44|20
1637269110000|2021-11-18 20:58:30|415.6|411.5|415.15|411.05|415.6|411.5|415.15|411.05|13
1637269120000|2021-11-18 20:58:40|415.1|411|414.95|410.85|415.1|411|414.88|410.78|22
1637269130000|2021-11-18 20:58:50|414.94|410.84|414.97|410.87|415.15|411.05|414.94|410.84|27
1637269140000|2021-11-18 20:59:00|415.03|410.93|415.1|411|415.35|411.25|414.96|410.86|20
1637269150000|2021-11-18 20:59:10|415.18|411.08|415.1|411|415.45|411.35|415.05|410.95|18
1637269160000|2021-11-18 20:59:20|415.06|410.96|414.98|410.88|415.06|410.96|414.86|410.76|15
1637269170000|2021-11-18 20:59:30|414.94|410.84|415.07|410.97|415.07|410.97|414.72|410.62|13
1637269180000|2021-11-18 20:59:40|415.02|410.92|414.7|410.6|415.1|411|414.7|410.6|14
1637269190000|2021-11-18 20:59:50|414.9|410.8|414.77|410.67|414.9|410.8|414.77|410.67|2
1637269200000|2021-11-18 21:00:00|414.67|410.57|415.31|411.21|415.31|411.21|414.66|410.56|19
1637269210000|2021-11-18 21:00:10|415.27|411.17|415.4|411.3|415.41|411.31|415.2|411.1|27
1637269220000|2021-11-18 21:00:20|415.26|411.16|415.09|410.99|415.3|411.2|415.04|410.94|22
1637269230000|2021-11-18 21:00:30|415.01|410.91|415.05|410.95|415.08|410.98|414.94|410.84|18
1637269240000|2021-11-18 21:00:40|415.21|411.11|415.04|410.94|415.28|411.18|415.03|410.93|18
1637269250000|2021-11-18 21:00:50|414.97|410.87|414.98|410.88|415|410.9|414.96|410.86|5
1637269260000|2021-11-18 21:01:00|414.89|410.79|415.04|410.94|415.05|410.95|414.8|410.7|19
1637269270000|2021-11-18 21:01:10|415.02|410.92|415.06|410.96|415.37|411.27|414.99|410.89|28
1637269280000|2021-11-18 21:01:20|415.05|410.95|415.14|411.04|415.23|411.13|414.9|410.8|27
1637269290000|2021-11-18 21:01:30|415.16|411.06|415.16|411.06|415.35|411.25|415.1|411|11
1637269300000|2021-11-18 21:01:40|415.15|411.05|415.15|411.05|415.25|411.15|415.09|410.99|13
1637269310000|2021-11-18 21:01:50|415.13|411.03|415.15|411.05|415.23|411.13|414.9|410.8|20
1637269320000|2021-11-18 21:02:00|415.19|411.09|415.65|411.55|415.65|411.55|415.15|411.05|22
1637269330000|2021-11-18 21:02:10|415.67|411.57|415.69|411.59|415.78|411.68|415.61|411.51|18
1637269340000|2021-11-18 21:02:20|415.68|411.58|415.51|411.41|415.68|411.58|415.5|411.4|16
1637269350000|2021-11-18 21:02:30|415.5|411.4|415.72|411.62|415.72|411.62|415.4|411.3|14
1637269360000|2021-11-18 21:02:40|415.71|411.61|415.98|411.88|415.98|411.88|415.69|411.59|17
1637269370000|2021-11-18 21:02:50|415.97|411.87|416|411.9|416.12|412.02|415.92|411.82|10
1637269380000|2021-11-18 21:03:00|416.04|411.94|415.89|411.79|416.07|411.97|415.89|411.79|13
1637269390000|2021-11-18 21:03:10|415.87|411.77|416.04|411.94|416.04|411.94|415.87|411.77|10
1637269400000|2021-11-18 21:03:20|415.88|411.78|416.16|412.06|416.27|412.17|415.88|411.78|20
1637269410000|2021-11-18 21:03:30|416.15|412.05|416.1|412|416.28|412.18|415.94|411.84|14
1637269420000|2021-11-18 21:03:40|416.13|412.03|416.17|412.07|416.34|412.24|416.05|411.95|15
1637269430000|2021-11-18 21:03:50|416.18|412.08|416.52|412.42|416.52|412.42|416.15|412.05|14
1637269440000|2021-11-18 21:04:00|416.4|412.3|417.04|412.94|417.04|412.94|416.37|412.27|23
1637269450000|2021-11-18 21:04:10|416.95|412.85|416.91|412.81|417.08|412.98|416.85|412.75|17
1637269460000|2021-11-18 21:04:20|417.03|412.93|417.22|413.12|417.22|413.12|416.91|412.81|20
1637269470000|2021-11-18 21:04:30|417.23|413.13|417.25|413.15|417.35|413.25|417.22|413.12|19
1637269480000|2021-11-18 21:04:40|417.26|413.16|417.3|413.2|417.47|413.37|417.24|413.14|20
1637269490000|2021-11-18 21:04:50|417.27|413.17|417.29|413.19|417.31|413.21|417.2|413.1|19
1637269500000|2021-11-18 21:05:00|417.31|413.21|417.4|413.3|417.5|413.4|417.29|413.19|17
1637269510000|2021-11-18 21:05:10|417.37|413.27|417.34|413.24|417.65|413.55|417.34|413.24|21
1637269520000|2021-11-18 21:05:20|417.38|413.28|417.41|413.31|417.56|413.46|417.32|413.22|19
1637269530000|2021-11-18 21:05:30|417.45|413.35|417.85|413.75|417.85|413.75|417.4|413.3|16
1637269540000|2021-11-18 21:05:40|417.71|413.61|417.75|413.65|417.83|413.73|417.6|413.5|14
1637269550000|2021-11-18 21:05:50|417.7|413.6|417.55|413.45|417.73|413.63|417.55|413.45|12
1637269560000|2021-11-18 21:06:00|417.44|413.34|417.13|413.03|417.47|413.37|417.09|412.99|15
1637269570000|2021-11-18 21:06:10|417.09|412.99|417.14|413.04|417.29|413.19|416.9|412.8|20
1637269580000|2021-11-18 21:06:20|417.24|413.14|417.31|413.21|417.43|413.33|417.24|413.14|18
1637269590000|2021-11-18 21:06:30|417.34|413.24|417.45|413.35|417.47|413.37|417.3|413.2|14
1637269600000|2021-11-18 21:06:40|417.36|413.26|417.25|413.15|417.36|413.26|417|412.9|15
1637269610000|2021-11-18 21:06:50|417.23|413.13|417.25|413.15|417.38|413.28|417|412.9|25
1637269620000|2021-11-18 21:07:00|417.17|413.07|417.25|413.15|417.27|413.17|417|412.9|17
1637269630000|2021-11-18 21:07:10|417.1|413|416.97|412.87|417.21|413.11|416.92|412.82|21
1637269640000|2021-11-18 21:07:20|416.95|412.85|416.85|412.75|417.09|412.99|416.8|412.7|21
1637269650000|2021-11-18 21:07:30|416.9|412.8|416.9|412.8|417.05|412.95|416.9|412.8|10
1637269660000|2021-11-18 21:07:40|417.11|413.01|417.15|413.05|417.15|413.05|417.11|413.01|5
1637269670000|2021-11-18 21:07:50|417.14|413.04|417.15|413.05|417.15|413.05|417.14|413.04|14
1637269680000|2021-11-18 21:08:00|417.14|413.04|417.14|413.04|417.14|413.04|417.14|413.04|1
1637269690000|2021-11-18 21:08:10|417.01|412.91|417.02|412.92|417.14|413.04|417.01|412.91|5
1637269710000|2021-11-18 21:08:30|417.01|412.91|417.21|413.11|417.31|413.21|417.01|412.91|14
1637269720000|2021-11-18 21:08:40|417.23|413.13|417.03|412.93|417.23|413.13|416.98|412.88|18
1637269730000|2021-11-18 21:08:50|417.15|413.05|417.06|412.96|417.15|413.05|417|412.9|19
1637269740000|2021-11-18 21:09:00|416.95|412.85|416.54|412.44|416.95|412.85|416.49|412.39|29
1637269750000|2021-11-18 21:09:10|416.53|412.43|416.43|412.33|416.54|412.44|416.4|412.3|14
1637269760000|2021-11-18 21:09:20|416.42|412.32|416.29|412.19|416.43|412.33|416.29|412.19|13
1637269770000|2021-11-18 21:09:30|416.4|412.3|416.29|412.19|416.4|412.3|416.26|412.16|14
1637269780000|2021-11-18 21:09:40|416.3|412.2|416.38|412.28|416.48|412.38|416.3|412.2|12
1637269790000|2021-11-18 21:09:50|416.37|412.27|416.05|411.95|416.44|412.34|416.05|411.95|22
1637269800000|2021-11-18 21:10:00|415.92|411.82|416.12|412.02|416.13|412.03|415.82|411.72|16
1637269810000|2021-11-18 21:10:10|415.99|411.89|416.35|412.25|416.46|412.36|415.99|411.89|24
1637269820000|2021-11-18 21:10:20|416.36|412.26|416.38|412.28|416.56|412.46|416.31|412.21|16
1637269830000|2021-11-18 21:10:30|416.42|412.32|416.41|412.31|416.5|412.4|416.4|412.3|12
1637269840000|2021-11-18 21:10:40|416.4|412.3|416.32|412.22|416.42|412.32|416.2|412.1|16
1637269850000|2021-11-18 21:10:50|416.34|412.24|416.5|412.4|416.5|412.4|416.3|412.2|13
1637269860000|2021-11-18 21:11:00|416.49|412.39|416.54|412.44|416.68|412.58|416.46|412.36|14
1637269870000|2021-11-18 21:11:10|416.47|412.37|416.88|412.78|416.88|412.78|416.47|412.37|12
1637269880000|2021-11-18 21:11:20|416.89|412.79|416.82|412.72|416.89|412.79|416.77|412.67|9
1637269890000|2021-11-18 21:11:30|416.81|412.71|416.81|412.71|416.84|412.74|416.63|412.53|10
1637269900000|2021-11-18 21:11:40|416.84|412.74|416.7|412.6|416.84|412.74|416.7|412.6|18
1637269910000|2021-11-18 21:11:50|416.68|412.58|416.66|412.56|416.69|412.59|416.66|412.56|5
1637269920000|2021-11-18 21:12:00|416.62|412.52|416.45|412.35|416.64|412.54|416.45|412.35|11
1637269930000|2021-11-18 21:12:10|416.39|412.29|416.26|412.16|416.41|412.31|416.18|412.08|15
1637269940000|2021-11-18 21:12:20|416.23|412.13|416.31|412.21|416.31|412.21|416.14|412.04|10
1637269950000|2021-11-18 21:12:30|416.32|412.22|416.51|412.41|416.51|412.41|416.32|412.22|13
1637269960000|2021-11-18 21:12:40|416.44|412.34|416.63|412.53|416.68|412.58|416.41|412.31|19
1637269970000|2021-11-18 21:12:50|416.5|412.4|416.78|412.68|416.78|412.68|416.4|412.3|22
1637269980000|2021-11-18 21:13:00|416.67|412.57|416.75|412.65|416.78|412.68|416.5|412.4|20
1637269990000|2021-11-18 21:13:10|416.76|412.66|417.08|412.98|417.22|413.12|416.7|412.6|23
1637270000000|2021-11-18 21:13:20|417.2|413.1|417.1|413|417.25|413.15|417.06|412.96|22
1637270010000|2021-11-18 21:13:30|417.15|413.05|417.33|413.23|417.4|413.3|417.15|413.05|20
1637270020000|2021-11-18 21:13:40|417.44|413.34|417.37|413.27|417.49|413.39|417.28|413.18|15
1637270030000|2021-11-18 21:13:50|417.36|413.26|417.21|413.11|417.38|413.28|417.21|413.11|13
1637270040000|2021-11-18 21:14:00|417.22|413.12|417.26|413.16|417.34|413.24|417.18|413.08|14
1637270050000|2021-11-18 21:14:10|417.25|413.15|416.64|412.54|417.25|413.15|416.64|412.54|25
1637270060000|2021-11-18 21:14:20|416.63|412.53|416.5|412.4|416.65|412.55|416.5|412.4|10
1637270070000|2021-11-18 21:14:30|416.53|412.43|416.6|412.5|416.62|412.52|416.5|412.4|7
1637270080000|2021-11-18 21:14:40|416.47|412.37|416.59|412.49|416.6|412.5|416.4|412.3|12
1637270090000|2021-11-18 21:14:50|416.6|412.5|416.35|412.25|416.6|412.5|416.35|412.25|10
1637270100000|2021-11-18 21:15:00|416.42|412.32|416.59|412.49|416.68|412.58|416.35|412.25|12
1637270110000|2021-11-18 21:15:10|416.58|412.48|416.57|412.47|416.64|412.54|416.44|412.34|10
1637270120000|2021-11-18 21:15:20|416.59|412.49|416.53|412.43|416.61|412.51|416.48|412.38|12
1637270130000|2021-11-18 21:15:30|416.62|412.52|416.6|412.5|416.62|412.52|416.42|412.32|9
1637270140000|2021-11-18 21:15:40|416.32|412.22|416.6|412.5|416.6|412.5|416.32|412.22|6
1637270150000|2021-11-18 21:15:50|416.56|412.46|416.27|412.17|416.56|412.46|416.17|412.07|15
1637270160000|2021-11-18 21:16:00|416.24|412.14|416.31|412.21|416.31|412.21|416.15|412.05|18
1637270170000|2021-11-18 21:16:10|416.32|412.22|416.34|412.24|416.35|412.25|416.24|412.14|11
1637270180000|2021-11-18 21:16:20|416.37|412.27|416.42|412.32|416.44|412.34|416.29|412.19|11
1637270190000|2021-11-18 21:16:30|416.43|412.33|416.42|412.32|416.46|412.36|416.36|412.26|10
1637270200000|2021-11-18 21:16:40|416.27|412.17|416.27|412.17|416.27|412.17|416.27|412.17|1
1637270210000|2021-11-18 21:16:50|416.42|412.32|416.5|412.4|416.62|412.52|416.4|412.3|11
1637270220000|2021-11-18 21:17:00|416.71|412.61|416.81|412.71|416.87|412.77|416.64|412.54|15
1637270230000|2021-11-18 21:17:10|416.77|412.67|416.82|412.72|416.89|412.79|416.7|412.6|19
1637270240000|2021-11-18 21:17:20|416.73|412.63|416.85|412.75|416.88|412.78|416.73|412.63|13
1637270250000|2021-11-18 21:17:30|416.84|412.74|416.76|412.66|416.84|412.74|416.75|412.65|7
1637270260000|2021-11-18 21:17:40|416.79|412.69|416.75|412.65|416.8|412.7|416.65|412.55|12
1637270270000|2021-11-18 21:17:50|416.72|412.62|416.45|412.35|416.75|412.65|416.45|412.35|14
1637270280000|2021-11-18 21:18:00|416.4|412.3|416.45|412.35|416.57|412.47|416.37|412.27|10
1637270290000|2021-11-18 21:18:10|416.41|412.31|416.42|412.32|416.49|412.39|416.38|412.28|15
1637270300000|2021-11-18 21:18:20|416.47|412.37|416.52|412.42|416.53|412.43|416.47|412.37|4
1637270310000|2021-11-18 21:18:30|416.42|412.32|416.42|412.32|416.42|412.32|416.42|412.32|1
1637270320000|2021-11-18 21:18:40|416.45|412.35|416.24|412.14|416.45|412.35|416.24|412.14|9
1637270330000|2021-11-18 21:18:50|416.22|412.12|416.33|412.23|416.4|412.3|416.11|412.01|19
1637270340000|2021-11-18 21:19:00|416.4|412.3|416.27|412.17|416.4|412.3|416.15|412.05|14
1637270350000|2021-11-18 21:19:10|416.24|412.14|416.06|411.96|416.36|412.26|416.06|411.96|16
1637270360000|2021-11-18 21:19:20|416.21|412.11|416.22|412.12|416.33|412.23|416.14|412.04|6
1637270370000|2021-11-18 21:19:30|416.07|411.97|416.23|412.13|416.25|412.15|416.07|411.97|10
1637270380000|2021-11-18 21:19:40|416.27|412.17|416.24|412.14|416.27|412.17|416.13|412.03|13
1637270390000|2021-11-18 21:19:50|416.23|412.13|416.02|411.92|416.3|412.2|416.02|411.92|20
1637270400000|2021-11-18 21:20:00|416.08|411.98|416|411.9|416.13|412.03|416|411.9|12
1637270410000|2021-11-18 21:20:10|416.07|411.97|416.1|412|416.28|412.18|416.06|411.96|26
1637270420000|2021-11-18 21:20:20|416.21|412.11|416.2|412.1|416.31|412.21|416.06|411.96|11
1637270430000|2021-11-18 21:20:30|416.1|412|416.28|412.18|416.33|412.23|416.1|412|7
1637270440000|2021-11-18 21:20:40|416.26|412.16|416.45|412.35|416.47|412.37|416.2|412.1|16
1637270450000|2021-11-18 21:20:50|416.38|412.28|416.37|412.27|416.38|412.28|416.19|412.09|10
1637270460000|2021-11-18 21:21:00|416.38|412.28|416.45|412.35|416.45|412.35|416.33|412.23|14
1637270470000|2021-11-18 21:21:10|416.32|412.22|415.95|411.85|416.32|412.22|415.95|411.85|13
1637270480000|2021-11-18 21:21:20|415.94|411.84|415.92|411.82|416.04|411.94|415.68|411.58|21
1637270490000|2021-11-18 21:21:30|415.9|411.8|415.65|411.55|415.9|411.8|415.4|411.3|19
1637270500000|2021-11-18 21:21:40|415.55|411.45|415.43|411.33|415.56|411.46|415.41|411.31|20
1637270510000|2021-11-18 21:21:50|415.42|411.32|415.5|411.4|415.5|411.4|415.29|411.19|20
1637270520000|2021-11-18 21:22:00|415.37|411.27|415.47|411.37|415.5|411.4|415.37|411.27|9
1637270530000|2021-11-18 21:22:10|415.46|411.36|415.36|411.26|415.47|411.37|415.36|411.26|8
1637270540000|2021-11-18 21:22:20|415.35|411.25|415.33|411.23|415.4|411.3|415.33|411.23|5
1637270560000|2021-11-18 21:22:40|415.34|411.24|415.34|411.24|415.34|411.24|415.34|411.24|1
1637270570000|2021-11-18 21:22:50|415.37|411.27|415.33|411.23|415.37|411.27|415.33|411.23|5
1637270580000|2021-11-18 21:23:00|415.42|411.32|415.34|411.24|415.42|411.32|415.25|411.15|15
1637270590000|2021-11-18 21:23:10|415.25|411.15|415.3|411.2|415.34|411.24|415.25|411.15|5
1637270600000|2021-11-18 21:23:20|415.29|411.19|415.17|411.07|415.29|411.19|415.17|411.07|5
1637270610000|2021-11-18 21:23:30|415.29|411.19|415.29|411.19|415.29|411.19|415.29|411.19|1
1637270620000|2021-11-18 21:23:40|415.27|411.17|415.34|411.24|415.36|411.26|415.19|411.09|12
1637270630000|2021-11-18 21:23:50|415.35|411.25|415.29|411.19|415.35|411.25|415.16|411.06|11
1637270640000|2021-11-18 21:24:00|415.27|411.17|415.19|411.09|415.3|411.2|415.19|411.09|7
1637270650000|2021-11-18 21:24:10|415.2|411.1|415.26|411.16|415.3|411.2|415.1|411|17
1637270660000|2021-11-18 21:24:20|415.3|411.2|415.25|411.15|415.35|411.25|414.99|410.89|21
1637270670000|2021-11-18 21:24:30|415.17|411.07|415.02|410.92|415.2|411.1|414.98|410.88|20
1637270680000|2021-11-18 21:24:40|414.98|410.88|415.07|410.97|415.13|411.03|414.98|410.88|18
1637270690000|2021-11-18 21:24:50|415.06|410.96|415.04|410.94|415.21|411.11|415.04|410.94|14
1637270700000|2021-11-18 21:25:00|415.03|410.93|415.05|410.95|415.11|411.01|414.87|410.77|15
1637270710000|2021-11-18 21:25:10|415.23|411.13|415.14|411.04|415.3|411.2|415.14|411.04|12
1637270720000|2021-11-18 21:25:20|415.13|411.03|415.14|411.04|415.28|411.18|415|410.9|21
1637270730000|2021-11-18 21:25:30|415.1|411|415.19|411.09|415.24|411.14|415.07|410.97|19
1637270740000|2021-11-18 21:25:40|415.18|411.08|415.18|411.08|415.19|411.09|415.12|411.02|7
1637270750000|2021-11-18 21:25:50|415.23|411.13|415.2|411.1|415.3|411.2|415.19|411.09|15
1637270760000|2021-11-18 21:26:00|415.19|411.09|415.21|411.11|415.3|411.2|415.19|411.09|5
1637270770000|2021-11-18 21:26:10|415.3|411.2|415.28|411.18|415.3|411.2|415.19|411.09|10
1637270780000|2021-11-18 21:26:20|415.27|411.17|415.25|411.15|415.27|411.17|415.19|411.09|5
1637270790000|2021-11-18 21:26:30|415.24|411.14|415.13|411.03|415.24|411.14|415.13|411.03|5
1637270800000|2021-11-18 21:26:40|415.12|411.02|415.03|410.93|415.12|411.02|414.99|410.89|6
1637270810000|2021-11-18 21:26:50|415.09|410.99|415.08|410.98|415.09|410.99|415.04|410.94|7
1637270820000|2021-11-18 21:27:00|415.09|410.99|415.22|411.12|415.29|411.19|415.03|410.93|15
1637270830000|2021-11-18 21:27:10|415.21|411.11|415.22|411.12|415.22|411.12|415.11|411.01|11
1637270840000|2021-11-18 21:27:20|415.12|411.02|415.18|411.08|415.32|411.22|415.09|410.99|15
1637270850000|2021-11-18 21:27:30|415.16|411.06|415.14|411.04|415.22|411.12|415.1|411|13
1637270860000|2021-11-18 21:27:40|415.2|411.1|415.11|411.01|415.2|411.1|415.01|410.91|15
1637270870000|2021-11-18 21:27:50|415.12|411.02|415.19|411.09|415.21|411.11|415|410.9|14
1637270880000|2021-11-18 21:28:00|415.2|411.1|415.19|411.09|415.21|411.11|415.11|411.01|9
1637270890000|2021-11-18 21:28:10|415.16|411.06|415.16|411.06|415.16|411.06|415.16|411.06|1
1637270900000|2021-11-18 21:28:20|415.19|411.09|415.33|411.23|415.37|411.27|415.08|410.98|14
1637270910000|2021-11-18 21:28:30|415.38|411.28|415.33|411.23|415.5|411.4|415.21|411.11|20
1637270920000|2021-11-18 21:28:40|415.3|411.2|415.22|411.12|415.3|411.2|415.21|411.11|11
1637270930000|2021-11-18 21:28:50|415.26|411.16|415.1|411|415.31|411.21|415.01|410.91|19
1637270940000|2021-11-18 21:29:00|415.05|410.95|415.04|410.94|415.1|411|415|410.9|8
1637270950000|2021-11-18 21:29:10|414.88|410.78|414.8|410.7|414.88|410.78|414.68|410.58|11
1637270960000|2021-11-18 21:29:20|414.73|410.63|414.71|410.61|414.84|410.74|414.6|410.5|12
1637270970000|2021-11-18 21:29:30|414.7|410.6|414.85|410.75|414.9|410.8|414.7|410.6|9
1637270980000|2021-11-18 21:29:40|414.9|410.8|414.85|410.75|414.94|410.84|414.75|410.65|9
1637270990000|2021-11-18 21:29:50|414.91|410.81|414.62|410.52|414.91|410.81|414.62|410.52|17
1637271000000|2021-11-18 21:30:00|414.74|410.64|415|410.9|415|410.9|414.69|410.59|19
1637271010000|2021-11-18 21:30:10|415.03|410.93|414.99|410.89|415.03|410.93|414.91|410.81|20
1637271020000|2021-11-18 21:30:20|415.01|410.91|414.83|410.73|415.04|410.94|414.83|410.73|10
1637271030000|2021-11-18 21:30:30|414.59|410.49|414.8|410.7|414.95|410.85|414.59|410.49|24
1637271040000|2021-11-18 21:30:40|414.73|410.63|414.66|410.56|414.8|410.7|414.39|410.29|11
1637271050000|2021-11-18 21:30:50|414.7|410.6|414.8|410.7|414.8|410.7|414.58|410.48|8
1637271060000|2021-11-18 21:31:00|414.68|410.58|414.8|410.7|414.8|410.7|414.54|410.44|7
1637271070000|2021-11-18 21:31:10|414.52|410.42|414.8|410.7|414.84|410.74|414.52|410.42|9
1637271080000|2021-11-18 21:31:20|414.72|410.62|414.8|410.7|414.8|410.7|414.68|410.58|6
1637271090000|2021-11-18 21:31:30|414.65|410.55|414.8|410.7|414.8|410.7|414.65|410.55|4
1637271100000|2021-11-18 21:31:40|414.61|410.51|414.71|410.61|414.8|410.7|414.61|410.51|5
1637271110000|2021-11-18 21:31:50|414.8|410.7|414.36|410.26|414.8|410.7|414.36|410.26|13
1637271120000|2021-11-18 21:32:00|414.33|410.23|414.2|410.1|414.36|410.26|414.2|410.1|10
1637271130000|2021-11-18 21:32:10|414.12|410.02|413.9|409.8|414.25|410.15|413.9|409.8|11
1637271140000|2021-11-18 21:32:20|413.91|409.81|413.85|409.75|413.91|409.81|413.7|409.6|24
1637271150000|2021-11-18 21:32:30|413.84|409.74|414.21|410.11|414.3|410.2|413.84|409.74|29
1637271160000|2021-11-18 21:32:40|414.24|410.14|413.95|409.85|414.24|410.14|413.79|409.69|23
1637271170000|2021-11-18 21:32:50|414|409.9|414|409.9|414.1|410|413.8|409.7|20
1637271180000|2021-11-18 21:33:00|413.99|409.89|414.32|410.22|414.33|410.23|413.85|409.75|23
1637271190000|2021-11-18 21:33:10|414.33|410.23|414.58|410.48|414.68|410.58|414.28|410.18|26
1637271200000|2021-11-18 21:33:20|414.62|410.52|414.88|410.78|414.89|410.79|414.6|410.5|25
1637271210000|2021-11-18 21:33:30|414.89|410.79|414.78|410.68|414.89|410.79|414.71|410.61|17
1637271220000|2021-11-18 21:33:40|414.73|410.63|414.71|410.61|414.75|410.65|414.63|410.53|15
1637271230000|2021-11-18 21:33:50|414.75|410.65|415.63|411.53|415.63|411.53|414.75|410.65|23
1637271240000|2021-11-18 21:34:00|415.6|411.5|415.38|411.28|415.63|411.53|415.25|411.15|30
1637271250000|2021-11-18 21:34:10|415.39|411.29|415.25|411.15|415.45|411.35|415.22|411.12|27
1637271260000|2021-11-18 21:34:20|415.26|411.16|415.4|411.3|415.45|411.35|415.21|411.11|27
1637271270000|2021-11-18 21:34:30|415.34|411.24|415.17|411.07|415.37|411.27|415.11|411.01|23
1637271280000|2021-11-18 21:34:40|415.15|411.05|415.16|411.06|415.25|411.15|415.09|410.99|16
1637271290000|2021-11-18 21:34:50|415.12|411.02|414.99|410.89|415.12|411.02|414.98|410.88|16
1637271300000|2021-11-18 21:35:00|414.98|410.88|414.91|410.81|415.11|411.01|414.78|410.68|22
1637271310000|2021-11-18 21:35:10|414.9|410.8|414.87|410.77|415.05|410.95|414.84|410.74|12
1637271320000|2021-11-18 21:35:20|414.95|410.85|414.99|410.89|415.02|410.92|414.91|410.81|13
1637271330000|2021-11-18 21:35:30|414.94|410.84|414.93|410.83|415.03|410.93|414.9|410.8|20
1637271340000|2021-11-18 21:35:40|414.97|410.87|415.29|411.19|415.29|411.19|414.93|410.83|22
1637271350000|2021-11-18 21:35:50|415.31|411.21|415.17|411.07|415.37|411.27|415.12|411.02|24
1637271360000|2021-11-18 21:36:00|415.35|411.25|415.11|411.01|415.35|411.25|415.02|410.92|22
1637271370000|2021-11-18 21:36:10|415.07|410.97|415.04|410.94|415.07|410.97|414.9|410.8|20
1637271380000|2021-11-18 21:36:20|415.01|410.91|414.94|410.84|415.03|410.93|414.89|410.79|10
1637271390000|2021-11-18 21:36:30|414.93|410.83|414.8|410.7|414.94|410.84|414.79|410.69|11
1637271400000|2021-11-18 21:36:40|414.62|410.52|414.25|410.15|414.62|410.52|414.25|410.15|21
1637271410000|2021-11-18 21:36:50|414.24|410.14|414.22|410.12|414.24|410.14|414.08|409.98|18
1637271420000|2021-11-18 21:37:00|414.2|410.1|414.09|409.99|414.29|410.19|414|409.9|20
1637271430000|2021-11-18 21:37:10|414.08|409.98|414.13|410.03|414.13|410.03|413.99|409.89|18
1637271440000|2021-11-18 21:37:20|414|409.9|414.06|409.96|414.08|409.98|413.99|409.89|9
1637271450000|2021-11-18 21:37:30|413.93|409.83|413.62|409.52|414.08|409.98|413.62|409.52|13
1637271460000|2021-11-18 21:37:40|413.58|409.48|414.35|410.25|414.37|410.27|413.58|409.48|26
1637271470000|2021-11-18 21:37:50|414.33|410.23|414.6|410.5|414.73|410.63|414.33|410.23|22
1637271480000|2021-11-18 21:38:00|414.68|410.58|414.68|410.58|414.85|410.75|414.6|410.5|11
1637271490000|2021-11-18 21:38:10|414.69|410.59|414.79|410.69|414.81|410.71|414.65|410.55|13
1637271500000|2021-11-18 21:38:20|414.68|410.58|414.76|410.66|414.8|410.7|414.68|410.58|9
1637271510000|2021-11-18 21:38:30|414.79|410.69|414.7|410.6|414.79|410.69|414.68|410.58|8
1637271520000|2021-11-18 21:38:40|414.65|410.55|414.36|410.26|414.81|410.71|414.36|410.26|25
1637271530000|2021-11-18 21:38:50|414.35|410.25|414.39|410.29|414.41|410.31|414.23|410.13|18
1637271540000|2021-11-18 21:39:00|414.42|410.32|414.39|410.29|414.42|410.32|414.37|410.27|4
1637271550000|2021-11-18 21:39:10|414.38|410.28|414.38|410.28|414.4|410.3|414.27|410.17|17
1637271560000|2021-11-18 21:39:20|414.39|410.29|414.2|410.1|414.39|410.29|414.17|410.07|9
1637271570000|2021-11-18 21:39:30|414.32|410.22|414.5|410.4|414.5|410.4|414.3|410.2|7
1637271580000|2021-11-18 21:39:40|414.61|410.51|414.33|410.23|414.67|410.57|414.25|410.15|24
1637271590000|2021-11-18 21:39:50|414.32|410.22|414.11|410.01|414.33|410.23|414.11|410.01|15
1637271600000|2021-11-18 21:40:00|414.1|410|414.1|410|414.1|410|413.94|409.84|14
1637271610000|2021-11-18 21:40:10|414.12|410.02|413.57|409.47|414.23|410.13|413.57|409.47|22
1637271620000|2021-11-18 21:40:20|413.7|409.6|413.6|409.5|413.75|409.65|413.47|409.37|22
1637271630000|2021-11-18 21:40:30|413.57|409.47|413.56|409.46|413.65|409.55|413.45|409.35|19
1637271640000|2021-11-18 21:40:40|413.55|409.45|413.62|409.52|413.67|409.57|413.5|409.4|11
1637271650000|2021-11-18 21:40:50|413.69|409.59|413.68|409.58|413.7|409.6|413.56|409.46|22
1637271660000|2021-11-18 21:41:00|413.67|409.57|413.82|409.72|413.95|409.85|413.61|409.51|24
1637271670000|2021-11-18 21:41:10|413.83|409.73|413.91|409.81|414.06|409.96|413.82|409.72|16
1637271680000|2021-11-18 21:41:20|413.89|409.79|413.9|409.8|414.03|409.93|413.82|409.72|16
1637271690000|2021-11-18 21:41:30|414.01|409.91|414.13|410.03|414.13|410.03|413.89|409.79|12
1637271700000|2021-11-18 21:41:40|414.04|409.94|414.25|410.15|414.3|410.2|414.01|409.91|17
1637271710000|2021-11-18 21:41:50|414.24|410.14|414.04|409.94|414.29|410.19|414.04|409.94|19
1637271720000|2021-11-18 21:42:00|414.07|409.97|413.82|409.72|414.15|410.05|413.71|409.61|13
1637271730000|2021-11-18 21:42:10|413.8|409.7|413.82|409.72|413.82|409.72|413.62|409.52|11
1637271740000|2021-11-18 21:42:20|413.69|409.59|413.84|409.74|413.84|409.74|413.69|409.59|6
1637271750000|2021-11-18 21:42:30|413.94|409.84|414.02|409.92|414.03|409.93|413.92|409.82|16
1637271760000|2021-11-18 21:42:40|414.01|409.91|414.12|410.02|414.18|410.08|414.01|409.91|14
1637271770000|2021-11-18 21:42:50|414.11|410.01|414.21|410.11|414.23|410.13|414.11|410.01|8
1637271780000|2021-11-18 21:43:00|414.06|409.96|414.31|410.21|414.33|410.23|414.06|409.96|12
1637271790000|2021-11-18 21:43:10|414.27|410.17|414.23|410.13|414.39|410.29|414.23|410.13|16
1637271800000|2021-11-18 21:43:20|414.2|410.1|414.19|410.09|414.33|410.23|414.17|410.07|15
1637271810000|2021-11-18 21:43:30|414.2|410.1|414.32|410.22|414.33|410.23|414.2|410.1|10
1637271820000|2021-11-18 21:43:40|414.33|410.23|414.46|410.36|414.47|410.37|414.29|410.19|21
1637271830000|2021-11-18 21:43:50|414.35|410.25|414.33|410.23|414.35|410.25|414.14|410.04|16
1637271840000|2021-11-18 21:44:00|414.3|410.2|414.25|410.15|414.3|410.2|414.24|410.14|5
1637271850000|2021-11-18 21:44:10|414.06|409.96|414.24|410.14|414.24|410.14|414.06|409.96|6
1637271860000|2021-11-18 21:44:20|414.16|410.06|414.1|410|414.22|410.12|413.98|409.88|11
1637271870000|2021-11-18 21:44:30|414.09|409.99|414.19|410.09|414.22|410.12|414.07|409.97|18
1637271880000|2021-11-18 21:44:40|414.17|410.07|414|409.9|414.17|410.07|414|409.9|11
1637271890000|2021-11-18 21:44:50|413.93|409.83|413.56|409.46|413.98|409.88|413.54|409.44|23
1637271900000|2021-11-18 21:45:00|413.53|409.43|413.64|409.54|413.73|409.63|413.43|409.33|24
1637271910000|2021-11-18 21:45:10|413.66|409.56|413.57|409.47|413.66|409.56|413.55|409.45|12
1637271920000|2021-11-18 21:45:20|413.61|409.51|413.5|409.4|413.78|409.68|413.44|409.34|16
1637271930000|2021-11-18 21:45:30|413.57|409.47|413.54|409.44|413.69|409.59|413.37|409.27|15
1637271940000|2021-11-18 21:45:40|413.53|409.43|413.46|409.36|413.53|409.43|413.31|409.21|14
1637271950000|2021-11-18 21:45:50|413.5|409.4|413.42|409.32|413.53|409.43|413.34|409.24|23
1637271960000|2021-11-18 21:46:00|413.41|409.31|413.43|409.33|413.43|409.33|413.39|409.29|6
1637271970000|2021-11-18 21:46:10|413.41|409.31|413.4|409.3|413.49|409.39|413.29|409.19|19
1637271980000|2021-11-18 21:46:20|413.41|409.31|413.17|409.07|413.41|409.31|413.07|408.97|19
1637271990000|2021-11-18 21:46:30|413.18|409.08|413.34|409.24|413.37|409.27|413.1|409|22
1637272000000|2021-11-18 21:46:40|413.33|409.23|413.32|409.22|413.39|409.29|413.19|409.09|12
1637272010000|2021-11-18 21:46:50|413.29|409.19|413.32|409.22|413.34|409.24|413.17|409.07|17
1637272020000|2021-11-18 21:47:00|413.22|409.12|413.24|409.14|413.35|409.25|413.17|409.07|13
1637272030000|2021-11-18 21:47:10|413.33|409.23|413.5|409.4|413.6|409.5|413.3|409.2|20
1637272040000|2021-11-18 21:47:20|413.63|409.53|413.38|409.28|413.63|409.53|413.25|409.15|17
1637272050000|2021-11-18 21:47:30|413.37|409.27|413.49|409.39|413.5|409.4|413.37|409.27|12
1637272060000|2021-11-18 21:47:40|413.48|409.38|413.28|409.18|413.51|409.41|413.28|409.18|19
1637272070000|2021-11-18 21:47:50|413.26|409.16|413.28|409.18|413.39|409.29|413.26|409.16|14
1637272080000|2021-11-18 21:48:00|413.31|409.21|413.32|409.22|413.32|409.22|413.26|409.16|12
1637272090000|2021-11-18 21:48:10|413.26|409.16|413.59|409.49|413.59|409.49|413.26|409.16|15
1637272100000|2021-11-18 21:48:20|413.57|409.47|413.46|409.36|413.57|409.47|413.36|409.26|20
1637272110000|2021-11-18 21:48:30|413.43|409.33|413.46|409.36|413.5|409.4|413.38|409.28|16
1637272120000|2021-11-18 21:48:40|413.47|409.37|413.64|409.54|413.64|409.54|413.38|409.28|14
1637272130000|2021-11-18 21:48:50|413.65|409.55|413.63|409.53|413.68|409.58|413.52|409.42|12
1637272140000|2021-11-18 21:49:00|413.6|409.5|413.59|409.49|413.61|409.51|413.51|409.41|15
1637272150000|2021-11-18 21:49:10|413.58|409.48|413.67|409.57|413.7|409.6|413.51|409.41|22
1637272160000|2021-11-18 21:49:20|413.7|409.6|413.7|409.6|413.78|409.68|413.67|409.57|14
1637272170000|2021-11-18 21:49:30|413.71|409.61|413.65|409.55|413.71|409.61|413.54|409.44|16
1637272180000|2021-11-18 21:49:40|413.69|409.59|413.7|409.6|413.71|409.61|413.56|409.46|15
1637272190000|2021-11-18 21:49:50|413.71|409.61|413.69|409.59|413.73|409.63|413.68|409.58|8
1637272200000|2021-11-18 21:50:00|413.7|409.6|413.71|409.61|413.71|409.61|413.54|409.44|17
1637272210000|2021-11-18 21:50:10|413.65|409.55|413.98|409.88|413.98|409.88|413.6|409.5|26
1637272220000|2021-11-18 21:50:20|413.94|409.84|413.88|409.78|413.99|409.89|413.79|409.69|29
1637272230000|2021-11-18 21:50:30|414.02|409.92|413.92|409.82|414.03|409.93|413.87|409.77|14
1637272240000|2021-11-18 21:50:40|413.89|409.79|413.89|409.79|413.91|409.81|413.81|409.71|7
1637272250000|2021-11-18 21:50:50|413.91|409.81|413.62|409.52|413.91|409.81|413.56|409.46|23
1637272260000|2021-11-18 21:51:00|413.61|409.51|413.59|409.49|413.64|409.54|413.51|409.41|7
1637272270000|2021-11-18 21:51:10|413.49|409.39|413.74|409.64|413.74|409.64|413.4|409.3|16
1637272280000|2021-11-18 21:51:20|413.63|409.53|413.65|409.55|413.82|409.72|413.59|409.49|20
1637272290000|2021-11-18 21:51:30|413.63|409.53|413.59|409.49|413.63|409.53|413.4|409.3|10
1637272300000|2021-11-18 21:51:40|413.66|409.56|413.68|409.58|413.71|409.61|413.49|409.39|17
1637272310000|2021-11-18 21:51:50|413.65|409.55|413.5|409.4|413.65|409.55|413.36|409.26|10
1637272320000|2021-11-18 21:52:00|413.52|409.42|413.27|409.17|413.52|409.42|413.27|409.17|6
1637272330000|2021-11-18 21:52:10|413.34|409.24|413.25|409.15|413.35|409.25|413.25|409.15|8
1637272340000|2021-11-18 21:52:20|413.22|409.12|413.22|409.12|413.22|409.12|413|408.9|10
1637272350000|2021-11-18 21:52:30|413.21|409.11|412.94|408.84|413.21|409.11|412.94|408.84|12
1637272360000|2021-11-18 21:52:40|412.88|408.78|412.92|408.82|413|408.9|412.85|408.75|11
1637272370000|2021-11-18 21:52:50|413.05|408.95|412.8|408.7|413.05|408.95|412.76|408.66|20
1637272380000|2021-11-18 21:53:00|412.58|408.48|412.72|408.62|412.8|408.7|412.58|408.48|10
1637272390000|2021-11-18 21:53:10|412.67|408.57|412.8|408.7|412.8|408.7|412.65|408.55|13
1637272400000|2021-11-18 21:53:20|412.75|408.65|412.77|408.67|412.8|408.7|412.75|408.65|7
1637272410000|2021-11-18 21:53:30|412.75|408.65|412.84|408.74|412.93|408.83|412.71|408.61|13
1637272420000|2021-11-18 21:53:40|412.85|408.75|412.7|408.6|412.85|408.75|412.67|408.57|8
1637272430000|2021-11-18 21:53:50|412.8|408.7|412.7|408.6|412.81|408.71|412.55|408.45|15
1637272440000|2021-11-18 21:54:00|412.5|408.4|412.25|408.15|412.54|408.44|412.25|408.15|6
1637272450000|2021-11-18 21:54:10|412.2|408.1|412.32|408.22|412.35|408.25|411.75|407.65|26
1637272460000|2021-11-18 21:54:20|412.48|408.38|412.55|408.45|412.6|408.5|412.39|408.29|22
1637272470000|2021-11-18 21:54:30|412.58|408.48|412.24|408.14|412.59|408.49|412.19|408.09|18
1637272480000|2021-11-18 21:54:40|412.25|408.15|412.35|408.25|412.39|408.29|412.1|408|18
1637272490000|2021-11-18 21:54:50|412.34|408.24|412.46|408.36|412.54|408.44|412.2|408.1|19
1637272500000|2021-11-18 21:55:00|412.52|408.42|412.65|408.55|412.75|408.65|412.5|408.4|19
1637272510000|2021-11-18 21:55:10|412.55|408.45|412.35|408.25|412.58|408.48|412.32|408.22|20
1637272520000|2021-11-18 21:55:20|412.36|408.26|412.22|408.12|412.36|408.26|412.13|408.03|18
1637272530000|2021-11-18 21:55:30|412.21|408.11|412.03|407.93|412.31|408.21|412.03|407.93|21
1637272540000|2021-11-18 21:55:40|412.04|407.94|412.55|408.45|413.06|408.96|412.04|407.94|31
1637272550000|2021-11-18 21:55:50|412.5|408.4|411.95|407.85|412.53|408.43|411.95|407.85|17
1637272560000|2021-11-18 21:56:00|411.9|407.8|412.1|408|412.25|408.15|411.8|407.7|16
1637272570000|2021-11-18 21:56:10|412.14|408.04|412.2|408.1|412.3|408.2|412.1|408|15
1637272580000|2021-11-18 21:56:20|412.19|408.09|412.55|408.45|412.65|408.55|412.1|408|24
1637272590000|2021-11-18 21:56:30|412.56|408.46|412.54|408.44|412.56|408.46|412.45|408.35|15
1637272600000|2021-11-18 21:56:40|412.37|408.27|412.32|408.22|412.46|408.36|412.3|408.2|16
1637272610000|2021-11-18 21:56:50|412.31|408.21|412.14|408.04|412.33|408.23|412.11|408.01|13
1637272620000|2021-11-18 21:57:00|412.11|408.01|412|407.9|412.16|408.06|411.79|407.69|26
1637272630000|2021-11-18 21:57:10|411.85|407.75|411.75|407.65|412.1|408|411.75|407.65|23
1637272640000|2021-11-18 21:57:20|411.88|407.78|411.7|407.6|411.89|407.79|411.65|407.55|10
1637272650000|2021-11-18 21:57:30|411.75|407.65|411.55|407.45|411.94|407.84|411.55|407.45|20
1637272660000|2021-11-18 21:57:40|411.51|407.41|411.49|407.39|411.65|407.55|411.4|407.3|22
1637272670000|2021-11-18 21:57:50|411.48|407.38|411.37|407.27|411.57|407.47|411.14|407.04|20
1637272680000|2021-11-18 21:58:00|411.35|407.25|411.78|407.68|411.78|407.68|411.2|407.1|24
1637272690000|2021-11-18 21:58:10|411.85|407.75|411.95|407.85|412.1|408|411.74|407.64|22
1637272700000|2021-11-18 21:58:20|412.02|407.92|411.96|407.86|412.05|407.95|411.85|407.75|27
1637272710000|2021-11-18 21:58:30|411.98|407.88|412.12|408.02|412.12|408.02|411.96|407.86|15
1637272720000|2021-11-18 21:58:40|412|407.9|412.15|408.05|412.37|408.27|412|407.9|20
1637272730000|2021-11-18 21:58:50|412.27|408.17|412.13|408.03|412.28|408.18|412.13|408.03|9
1637272740000|2021-11-18 21:59:00|412.15|408.05|412.09|407.99|412.16|408.06|412.09|407.99|9
1637272750000|2021-11-18 21:59:10|412.14|408.04|412.03|407.93|412.14|408.04|411.86|407.76|14
1637272760000|2021-11-18 21:59:20|412.12|408.02|412.23|408.13|412.29|408.19|412.02|407.92|23
1637272770000|2021-11-18 21:59:30|412.26|408.16|412.47|408.37|412.5|408.4|412.26|408.16|10
1637272780000|2021-11-18 21:59:40|412.49|408.39|412.49|408.39|412.49|408.39|412.48|408.38|3
1637272790000|2021-11-18 21:59:50|412.5|408.4|412.41|408.31|412.52|408.42|412.41|408.31|19
1637272800000|2021-11-18 22:00:00|412.37|408.27|412.19|408.09|412.37|408.27|412.16|408.06|13
1637272810000|2021-11-18 22:00:10|412.18|408.08|412.49|408.39|412.5|408.4|412.18|408.08|21
1637272820000|2021-11-18 22:00:20|412.5|408.4|412.53|408.43|412.54|408.44|412.5|408.4|14
1637272830000|2021-11-18 22:00:30|412.57|408.47|412.58|408.48|412.62|408.52|412.55|408.45|10
1637272840000|2021-11-18 22:00:40|412.57|408.47|412.56|408.46|412.61|408.51|412.54|408.44|15
1637272850000|2021-11-18 22:00:50|412.55|408.45|412.57|408.47|412.59|408.49|412.55|408.45|12
1637272860000|2021-11-18 22:01:00|412.59|408.49|412.63|408.53|412.71|408.61|412.59|408.49|15
1637272870000|2021-11-18 22:01:10|412.61|408.51|412.66|408.56|412.7|408.6|412.61|408.51|15
1637272880000|2021-11-18 22:01:20|412.67|408.57|412.77|408.67|412.8|408.7|412.67|408.57|23
1637272890000|2021-11-18 22:01:30|412.76|408.66|412.6|408.5|412.79|408.69|412.57|408.47|26
1637272900000|2021-11-18 22:01:40|412.57|408.47|412.61|408.51|412.63|408.53|412.57|408.47|15
1637272910000|2021-11-18 22:01:50|412.6|408.5|412.47|408.37|412.61|408.51|412.47|408.37|14
1637272920000|2021-11-18 22:02:00|412.41|408.31|412|407.9|412.45|408.35|411.98|407.88|25
1637272930000|2021-11-18 22:02:10|411.98|407.88|411.68|407.58|412|407.9|411.59|407.49|22
1637272940000|2021-11-18 22:02:20|411.7|407.6|411.61|407.51|411.74|407.64|411.61|407.51|12
1637272950000|2021-11-18 22:02:30|411.6|407.5|411.41|407.31|411.6|407.5|411.4|407.3|18
1637272960000|2021-11-18 22:02:40|411.42|407.32|411.15|407.05|411.42|407.32|411.13|407.03|18
1637272970000|2021-11-18 22:02:50|411.13|407.03|411.11|407.01|411.13|407.03|411.07|406.97|12
1637272980000|2021-11-18 22:03:00|411.09|406.99|411.35|407.25|411.35|407.25|411.07|406.97|24
1637272990000|2021-11-18 22:03:10|411.33|407.23|411.2|407.1|411.38|407.28|411.2|407.1|19
1637273000000|2021-11-18 22:03:20|411.21|407.11|411.17|407.07|411.21|407.11|411.07|406.97|16
1637273010000|2021-11-18 22:03:30|411.16|407.06|410.98|406.88|411.17|407.07|410.98|406.88|19
1637273020000|2021-11-18 22:03:40|411.01|406.91|411.2|407.1|411.2|407.1|411|406.9|16
1637273030000|2021-11-18 22:03:50|411.21|407.11|411.39|407.29|411.39|407.29|411.17|407.07|20
1637273040000|2021-11-18 22:04:00|411.36|407.26|410.98|406.88|411.47|407.37|410.98|406.88|24
1637273050000|2021-11-18 22:04:10|411.01|406.91|410.91|406.81|411.01|406.91|410.76|406.66|18
1637273060000|2021-11-18 22:04:20|410.94|406.84|410.77|406.67|410.94|406.84|410.75|406.65|9
1637273070000|2021-11-18 22:04:30|410.74|406.64|410.76|406.66|410.83|406.73|410.74|406.64|13
1637273080000|2021-11-18 22:04:40|410.8|406.7|410.77|406.67|410.85|406.75|410.75|406.65|17
1637273090000|2021-11-18 22:04:50|410.76|406.66|410.65|406.55|410.76|406.66|410.65|406.55|18
1637273100000|2021-11-18 22:05:00|410.63|406.53|410.77|406.67|410.78|406.68|410.55|406.45|18
1637273110000|2021-11-18 22:05:10|410.7|406.6|410.81|406.71|410.82|406.72|410.7|406.6|17
1637273120000|2021-11-18 22:05:20|410.91|406.81|410.86|406.76|410.91|406.81|410.82|406.72|6
1637273130000|2021-11-18 22:05:30|410.83|406.73|410.78|406.68|410.87|406.77|410.77|406.67|10
1637273140000|2021-11-18 22:05:40|410.79|406.69|410.78|406.68|410.79|406.69|410.78|406.68|2
1637273150000|2021-11-18 22:05:50|410.79|406.69|410.87|406.77|410.87|406.77|410.77|406.67|12
1637273160000|2021-11-18 22:06:00|410.86|406.76|410.87|406.77|410.87|406.77|410.86|406.76|2
1637273170000|2021-11-18 22:06:10|410.83|406.73|410.87|406.77|410.88|406.78|410.83|406.73|8
1637273180000|2021-11-18 22:06:20|410.84|406.74|410.7|406.6|410.89|406.79|410.7|406.6|15
1637273190000|2021-11-18 22:06:30|410.72|406.62|410.78|406.68|410.86|406.76|410.72|406.62|11
1637273200000|2021-11-18 22:06:40|410.79|406.69|410.8|406.7|410.85|406.75|410.76|406.66|16
1637273210000|2021-11-18 22:06:50|410.81|406.71|410.82|406.72|410.82|406.72|410.8|406.7|8
1637273220000|2021-11-18 22:07:00|410.79|406.69|410.82|406.72|410.85|406.75|410.79|406.69|7
1637273230000|2021-11-18 22:07:10|410.8|406.7|410.82|406.72|410.82|406.72|410.79|406.69|4
1637273240000|2021-11-18 22:07:20|410.83|406.73|410.68|406.58|410.86|406.76|410.68|406.58|16
1637273250000|2021-11-18 22:07:30|410.67|406.57|410.57|406.47|410.67|406.57|410.54|406.44|13
1637273260000|2021-11-18 22:07:40|410.56|406.46|410.1|406|410.56|406.46|410.02|405.92|29
1637273270000|2021-11-18 22:07:50|410.19|406.09|410.34|406.24|410.48|406.38|410.19|406.09|26
1637273280000|2021-11-18 22:08:00|410.35|406.25|409.94|405.84|410.35|406.25|409.94|405.84|20
1637273290000|2021-11-18 22:08:10|409.95|405.85|409.91|405.81|409.96|405.86|409.84|405.74|14
1637273300000|2021-11-18 22:08:20|409.92|405.82|410.22|406.12|410.25|406.15|409.92|405.82|15
1637273310000|2021-11-18 22:08:30|410.23|406.13|410.38|406.28|410.44|406.34|410.23|406.13|20
1637273320000|2021-11-18 22:08:40|410.33|406.23|410.17|406.07|410.33|406.23|410.16|406.06|15
1637273330000|2021-11-18 22:08:50|410.16|406.06|410.16|406.06|410.19|406.09|410.11|406.01|16
1637273340000|2021-11-18 22:09:00|410.13|406.03|410.13|406.03|410.16|406.06|410.02|405.92|25
1637273350000|2021-11-18 22:09:10|410.1|406|409.98|405.88|410.1|406|409.95|405.85|23
1637273360000|2021-11-18 22:09:20|409.96|405.86|409.68|405.58|409.96|405.86|409.67|405.57|11
1637273370000|2021-11-18 22:09:30|409.66|405.56|409.49|405.39|409.68|405.58|409.46|405.36|13
1637273380000|2021-11-18 22:09:40|409.46|405.36|409.68|405.58|409.68|405.58|409.08|404.98|31
1637273390000|2021-11-18 22:09:50|409.77|405.67|410.08|405.98|410.13|406.03|409.71|405.61|27
1637273400000|2021-11-18 22:10:00|410.1|406|409.64|405.54|410.1|406|409.58|405.48|24
1637273410000|2021-11-18 22:10:10|409.61|405.51|409.45|405.35|409.82|405.72|409.31|405.21|28
1637273420000|2021-11-18 22:10:20|409.4|405.3|409.52|405.42|409.56|405.46|409.4|405.3|22
1637273430000|2021-11-18 22:10:30|409.53|405.43|409.5|405.4|409.76|405.66|409.5|405.4|21
1637273440000|2021-11-18 22:10:40|409.51|405.41|409.31|405.21|409.51|405.41|409.3|405.2|25
1637273450000|2021-11-18 22:10:50|409.26|405.16|409.29|405.19|409.31|405.21|409.17|405.07|23
1637273460000|2021-11-18 22:11:00|409.26|405.16|409.55|405.45|409.69|405.59|409.2|405.1|29
1637273470000|2021-11-18 22:11:10|409.56|405.46|409.25|405.15|409.56|405.46|409.05|404.95|23
1637273480000|2021-11-18 22:11:20|409.11|405.01|408.99|404.89|409.21|405.11|408.84|404.74|21
1637273490000|2021-11-18 22:11:30|409|404.9|409.1|405|409.17|405.07|408.95|404.85|19
1637273500000|2021-11-18 22:11:40|409.01|404.91|409.09|404.99|409.12|405.02|409|404.9|16
1637273510000|2021-11-18 22:11:50|408.96|404.86|408.65|404.55|409.08|404.98|408.65|404.55|17
1637273520000|2021-11-18 22:12:00|408.7|404.6|408.81|404.71|408.92|404.82|408.6|404.5|24
1637273530000|2021-11-18 22:12:10|408.72|404.62|408.7|404.6|408.84|404.74|408.7|404.6|9
1637273540000|2021-11-18 22:12:20|408.63|404.53|408.35|404.25|408.7|404.6|408.35|404.25|15
1637273550000|2021-11-18 22:12:30|408.31|404.21|407.88|403.78|408.35|404.25|407.88|403.78|21
1637273560000|2021-11-18 22:12:40|407.89|403.79|407.46|403.36|407.96|403.86|407.16|403.06|34
1637273570000|2021-11-18 22:12:50|407.55|403.45|408.5|404.4|408.5|404.4|407.5|403.4|32
1637273580000|2021-11-18 22:13:00|408.54|404.44|409.57|405.47|409.57|405.47|408.54|404.44|34
1637273590000|2021-11-18 22:13:10|409.49|405.39|410.27|406.17|410.47|406.37|409.47|405.37|37
1637273600000|2021-11-18 22:13:20|410.29|406.19|410.81|406.71|410.87|406.77|410.29|406.19|25
1637273610000|2021-11-18 22:13:30|410.86|406.76|411.58|407.48|411.66|407.56|410.86|406.76|34
1637273620000|2021-11-18 22:13:40|411.59|407.49|412.03|407.93|412.24|408.14|411.59|407.49|33
1637273630000|2021-11-18 22:13:50|412.01|407.91|412.21|408.11|412.21|408.11|411.81|407.71|32
1637273640000|2021-11-18 22:14:00|412.22|408.12|412.01|407.91|412.22|408.12|411.75|407.65|22
1637273650000|2021-11-18 22:14:10|412.03|407.93|411.83|407.73|412.03|407.93|411.75|407.65|24
1637273660000|2021-11-18 22:14:20|411.82|407.72|411.73|407.63|411.83|407.73|411.63|407.53|27
1637273670000|2021-11-18 22:14:30|411.72|407.62|411.81|407.71|411.82|407.72|411.6|407.5|27
1637273680000|2021-11-18 22:14:40|411.79|407.69|411.69|407.59|411.87|407.77|411.6|407.5|30
1637273690000|2021-11-18 22:14:50|411.68|407.58|411.22|407.12|411.68|407.58|411.18|407.08|21
1637273700000|2021-11-18 22:15:00|411.21|407.11|411.01|406.91|411.21|407.11|411.01|406.91|17
1637273710000|2021-11-18 22:15:10|411.08|406.98|411.66|407.56|411.69|407.59|411.03|406.93|32
1637273720000|2021-11-18 22:15:20|411.67|407.57|411.7|407.6|411.76|407.66|411.67|407.57|18
1637273730000|2021-11-18 22:15:30|411.71|407.61|411.82|407.72|411.84|407.74|411.68|407.58|14
1637273740000|2021-11-18 22:15:40|411.93|407.83|411.8|407.7|412.04|407.94|411.8|407.7|16
1637273750000|2021-11-18 22:15:50|411.82|407.72|411.51|407.41|411.83|407.73|411.5|407.4|16
1637273760000|2021-11-18 22:16:00|411.5|407.4|411.12|407.02|411.5|407.4|411.12|407.02|19
1637273770000|2021-11-18 22:16:10|411.1|407|410.35|406.25|411.1|407|410.35|406.25|28
1637273780000|2021-11-18 22:16:20|410.29|406.19|410.05|405.95|410.29|406.19|410.05|405.95|13
1637273790000|2021-11-18 22:16:30|410.04|405.94|409.95|405.85|410.09|405.99|409.95|405.85|20
1637273800000|2021-11-18 22:16:40|409.96|405.86|409.87|405.77|409.96|405.86|409.55|405.45|23
1637273810000|2021-11-18 22:16:50|409.86|405.76|409.83|405.73|409.9|405.8|409.7|405.6|14
1637273820000|2021-11-18 22:17:00|409.85|405.75|410.19|406.09|410.27|406.17|409.8|405.7|23
1637273830000|2021-11-18 22:17:10|410.32|406.22|410.7|406.6|410.7|406.6|410.2|406.1|31
1637273840000|2021-11-18 22:17:20|410.71|406.61|410.67|406.57|410.71|406.61|410.58|406.48|21
1637273850000|2021-11-18 22:17:30|410.65|406.55|410.35|406.25|410.68|406.58|410.35|406.25|14
1637273860000|2021-11-18 22:17:40|410.3|406.2|410.16|406.06|410.3|406.2|410.05|405.95|15
1637273870000|2021-11-18 22:17:50|410.17|406.07|410.24|406.14|410.29|406.19|410.17|406.07|18
1637273880000|2021-11-18 22:18:00|410.26|406.16|410.1|406|410.26|406.16|410.05|405.95|17
1637273890000|2021-11-18 22:18:10|410.12|406.02|410.71|406.61|410.71|406.61|410.12|406.02|21
1637273900000|2021-11-18 22:18:20|410.7|406.6|411.17|407.07|411.21|407.11|410.7|406.6|25
1637273910000|2021-11-18 22:18:30|411.18|407.08|411.07|406.97|411.19|407.09|410.91|406.81|20
1637273920000|2021-11-18 22:18:40|411.08|406.98|411.14|407.04|411.16|407.06|411.03|406.93|18
1637273930000|2021-11-18 22:18:50|411.15|407.05|411.26|407.16|411.35|407.25|411.1|407|21
1637273940000|2021-11-18 22:19:00|411.28|407.18|411.7|407.6|411.7|407.6|411.28|407.18|22
1637273950000|2021-11-18 22:19:10|411.73|407.63|411.6|407.5|411.74|407.64|411.55|407.45|19
1637273960000|2021-11-18 22:19:20|411.58|407.48|411.7|407.6|411.8|407.7|411.58|407.48|13
1637273970000|2021-11-18 22:19:30|411.73|407.63|411.63|407.53|411.77|407.67|411.6|407.5|18
1637273980000|2021-11-18 22:19:40|411.62|407.52|411.39|407.29|411.64|407.54|411.39|407.29|20
1637273990000|2021-11-18 22:19:50|411.43|407.33|411.55|407.45|411.55|407.45|411.25|407.15|24
1637274000000|2021-11-18 22:20:00|411.51|407.41|411.75|407.65|411.8|407.7|411.47|407.37|23
1637274010000|2021-11-18 22:20:10|411.74|407.64|411.66|407.56|411.82|407.72|411.65|407.55|21
1637274020000|2021-11-18 22:20:20|411.69|407.59|411.25|407.15|411.69|407.59|411.2|407.1|20
1637274030000|2021-11-18 22:20:30|411.2|407.1|410.86|406.76|411.2|407.1|410.75|406.65|19
1637274040000|2021-11-18 22:20:40|410.85|406.75|410.75|406.65|410.85|406.75|410.75|406.65|10
1637274060000|2021-11-18 22:21:00|410.81|406.71|410.85|406.75|410.88|406.78|410.81|406.71|17
1637274070000|2021-11-18 22:21:10|410.73|406.63|410.33|406.23|410.83|406.73|410.28|406.18|22
1637274080000|2021-11-18 22:21:20|410.32|406.22|410.6|406.5|410.61|406.51|410.32|406.22|13
1637274090000|2021-11-18 22:21:30|410.49|406.39|410.52|406.42|410.57|406.47|410.46|406.36|16
1637274100000|2021-11-18 22:21:40|410.55|406.45|410.72|406.62|410.76|406.66|410.38|406.28|21
1637274110000|2021-11-18 22:21:50|410.73|406.63|410.62|406.52|410.85|406.75|410.54|406.44|16
1637274120000|2021-11-18 22:22:00|410.5|406.4|410.42|406.32|410.5|406.4|410.34|406.24|15
1637274130000|2021-11-18 22:22:10|410.35|406.25|410.32|406.22|410.4|406.3|410.2|406.1|13
1637274140000|2021-11-18 22:22:20|410.31|406.21|410.31|406.21|410.33|406.23|410.27|406.17|17
1637274150000|2021-11-18 22:22:30|410.3|406.2|410|405.9|410.3|406.2|410|405.9|16
1637274160000|2021-11-18 22:22:40|409.85|405.75|409.87|405.77|409.87|405.77|409.85|405.75|2
1637274170000|2021-11-18 22:22:50|409.81|405.71|409.81|405.71|409.85|405.75|409.68|405.58|14
1637274180000|2021-11-18 22:23:00|409.89|405.79|410.23|406.13|410.3|406.2|409.73|405.63|17
1637274190000|2021-11-18 22:23:10|410.22|406.12|410.03|405.93|410.24|406.14|410.03|405.93|18
1637274200000|2021-11-18 22:23:20|410.02|405.92|409.75|405.65|410.03|405.93|409.75|405.65|11
1637274210000|2021-11-18 22:23:30|409.74|405.64|409.43|405.33|409.75|405.65|409.4|405.3|19
1637274220000|2021-11-18 22:23:40|409.42|405.32|409.3|405.2|409.43|405.33|409.3|405.2|17
1637274230000|2021-11-18 22:23:50|409.17|405.07|409.49|405.39|409.49|405.39|409.17|405.07|23
1637274240000|2021-11-18 22:24:00|409.54|405.44|409.61|405.51|409.75|405.65|409.37|405.27|15
1637274250000|2021-11-18 22:24:10|409.59|405.49|409.93|405.83|410|405.9|409.5|405.4|24
1637274260000|2021-11-18 22:24:20|409.9|405.8|410.32|406.22|410.32|406.22|409.9|405.8|17
1637274270000|2021-11-18 22:24:30|410.28|406.18|410.7|406.6|410.7|406.6|410.18|406.08|26
1637274280000|2021-11-18 22:24:40|410.66|406.56|410.53|406.43|410.66|406.56|410.51|406.41|14
1637274290000|2021-11-18 22:24:50|410.52|406.42|410.71|406.61|410.81|406.71|410.51|406.41|24
1637274300000|2021-11-18 22:25:00|410.73|406.63|411.04|406.94|411.05|406.95|410.69|406.59|32
1637274310000|2021-11-18 22:25:10|411.02|406.92|410.84|406.74|411.1|407|410.8|406.7|19
1637274320000|2021-11-18 22:25:20|410.85|406.75|411.21|407.11|411.21|407.11|410.8|406.7|20
1637274330000|2021-11-18 22:25:30|411.19|407.09|411.22|407.12|411.24|407.14|411.13|407.03|16
1637274340000|2021-11-18 22:25:40|411.21|407.11|411.03|406.93|411.21|407.11|411.02|406.92|10
1637274350000|2021-11-18 22:25:50|411.02|406.92|411.13|407.03|411.17|407.07|410.99|406.89|16
1637274360000|2021-11-18 22:26:00|411.19|407.09|411.18|407.08|411.25|407.15|411.13|407.03|10
1637274370000|2021-11-18 22:26:10|411.16|407.06|411.17|407.07|411.24|407.14|411.14|407.04|11
1637274380000|2021-11-18 22:26:20|411.18|407.08|411.1|407|411.18|407.08|411.1|407|5
1637274390000|2021-11-18 22:26:30|411.13|407.03|411.29|407.19|411.4|407.3|411.13|407.03|9
1637274400000|2021-11-18 22:26:40|411.25|407.15|411.26|407.16|411.4|407.3|411.22|407.12|9
1637274410000|2021-11-18 22:26:50|411.36|407.26|411.61|407.51|411.75|407.65|411.3|407.2|15
1637274420000|2021-11-18 22:27:00|411.58|407.48|411.7|407.6|411.74|407.64|411.58|407.48|14
1637274430000|2021-11-18 22:27:10|411.69|407.59|411.7|407.6|411.72|407.62|411.6|407.5|17
1637274440000|2021-11-18 22:27:20|411.71|407.61|411.69|407.59|411.76|407.66|411.66|407.56|9
1637274450000|2021-11-18 22:27:30|411.72|407.62|411.72|407.62|411.72|407.62|411.65|407.55|4
1637274460000|2021-11-18 22:27:40|411.66|407.56|411.67|407.57|411.72|407.62|411.61|407.51|5
1637274470000|2021-11-18 22:27:50|411.68|407.58|411.6|407.5|411.76|407.66|411.6|407.5|17
1637274480000|2021-11-18 22:28:00|411.65|407.55|411.57|407.47|411.65|407.55|411.41|407.31|6
1637274490000|2021-11-18 22:28:10|411.58|407.48|411.6|407.5|411.6|407.5|411.5|407.4|7
1637274500000|2021-11-18 22:28:20|411.57|407.47|411.6|407.5|411.6|407.5|411.57|407.47|2
1637274510000|2021-11-18 22:28:30|411.45|407.35|411.45|407.35|411.45|407.35|411.45|407.35|1
1637274520000|2021-11-18 22:28:40|411.6|407.5|411.5|407.4|411.65|407.55|411.49|407.39|5
1637274530000|2021-11-18 22:28:50|411.45|407.35|411.51|407.41|411.53|407.43|411.45|407.35|7
1637274540000|2021-11-18 22:29:00|411.52|407.42|411.62|407.52|411.66|407.56|411.48|407.38|12
1637274550000|2021-11-18 22:29:10|411.63|407.53|411.9|407.8|411.95|407.85|411.62|407.52|16
1637274560000|2021-11-18 22:29:20|412.1|408|411.9|407.8|412.15|408.05|411.9|407.8|5
1637274570000|2021-11-18 22:29:30|412|407.9|411.9|407.8|412.1|408|411.9|407.8|5
1637274580000|2021-11-18 22:29:40|411.88|407.78|412.03|407.93|412.03|407.93|411.86|407.76|7
1637274590000|2021-11-18 22:29:50|412.02|407.92|411.9|407.8|412.1|408|411.85|407.75|15
1637274600000|2021-11-18 22:30:00|412.02|407.92|412.18|408.08|412.18|408.08|412|407.9|14
1637274610000|2021-11-18 22:30:10|412.1|408|412.46|408.36|412.48|408.38|412.1|408|11
1637274620000|2021-11-18 22:30:20|412.47|408.37|412.68|408.58|412.76|408.66|412.47|408.37|20
1637274630000|2021-11-18 22:30:30|412.76|408.66|413|408.9|413|408.9|412.65|408.55|25
1637274640000|2021-11-18 22:30:40|412.97|408.87|412.9|408.8|412.97|408.87|412.86|408.76|6
1637274650000|2021-11-18 22:30:50|413.04|408.94|412.9|408.8|413.15|409.05|412.89|408.79|7
1637274660000|2021-11-18 22:31:00|412.89|408.79|412.9|408.8|412.9|408.8|412.88|408.78|4
1637274670000|2021-11-18 22:31:10|413.1|409|413.05|408.95|413.25|409.15|413|408.9|8
1637274680000|2021-11-18 22:31:20|413.14|409.04|413.07|408.97|413.14|409.04|413|408.9|13
1637274690000|2021-11-18 22:31:30|413.1|409|413.07|408.97|413.1|409|413.07|408.97|2
1637274700000|2021-11-18 22:31:40|413.1|409|413.11|409.01|413.11|409.01|412.94|408.84|14
1637274710000|2021-11-18 22:31:50|413.08|408.98|413.05|408.95|413.08|408.98|413.05|408.95|2
1637274720000|2021-11-18 22:32:00|413.08|408.98|413.11|409.01|413.11|409.01|413.05|408.95|3
1637274730000|2021-11-18 22:32:10|413.05|408.95|413.3|409.2|413.45|409.35|413.05|408.95|13
1637274740000|2021-11-18 22:32:20|413.2|409.1|413.53|409.43|413.56|409.46|413.2|409.1|21
1637274750000|2021-11-18 22:32:30|413.45|409.35|413.7|409.6|413.71|409.61|413.45|409.35|14
1637274760000|2021-11-18 22:32:40|413.72|409.62|413.7|409.6|413.72|409.62|413.7|409.6|4
1637274770000|2021-11-18 22:32:50|413.68|409.58|413.8|409.7|413.95|409.85|413.68|409.58|10
1637274780000|2021-11-18 22:33:00|413.92|409.82|413.92|409.82|413.93|409.83|413.84|409.74|7
1637274790000|2021-11-18 22:33:10|413.93|409.83|413.9|409.8|413.96|409.86|413.88|409.78|13
1637274800000|2021-11-18 22:33:20|413.91|409.81|413.98|409.88|414|409.9|413.91|409.81|7
1637274810000|2021-11-18 22:33:30|413.97|409.87|413.97|409.87|413.97|409.87|413.93|409.83|3
1637274820000|2021-11-18 22:33:40|413.95|409.85|413.95|409.85|413.95|409.85|413.95|409.85|1
1637274830000|2021-11-18 22:33:50|414.01|409.91|414|409.9|414.03|409.93|413.96|409.86|7
1637274840000|2021-11-18 22:34:00|414.03|409.93|414.01|409.91|414.12|410.02|413.98|409.88|17
1637274850000|2021-11-18 22:34:10|414.02|409.92|414.5|410.4|414.51|410.41|414.02|409.92|16
1637274860000|2021-11-18 22:34:20|414.51|410.41|414.65|410.55|414.65|410.55|414.51|410.41|10
1637274870000|2021-11-18 22:34:30|414.64|410.54|414.85|410.75|414.88|410.78|414.6|410.5|14
1637274880000|2021-11-18 22:34:40|414.86|410.76|415.05|410.95|415.09|410.99|414.82|410.72|22
1637274890000|2021-11-18 22:34:50|415.02|410.92|415.35|411.25|415.38|411.28|415.02|410.92|6
1637274900000|2021-11-18 22:35:00|415.34|411.24|415.37|411.27|415.49|411.39|415.31|411.21|17
1637274910000|2021-11-18 22:35:10|415.44|411.34|415.4|411.3|415.53|411.43|415.37|411.27|12
1637274920000|2021-11-18 22:35:20|415.53|411.43|415.54|411.44|415.57|411.47|415.52|411.42|6
1637274930000|2021-11-18 22:35:30|415.56|411.46|415.56|411.46|415.6|411.5|415.56|411.46|3
1637274940000|2021-11-18 22:35:40|415.6|411.5|415.56|411.46|415.6|411.5|415.56|411.46|2
1637274950000|2021-11-18 22:35:50|415.47|411.37|415.5|411.4|415.5|411.4|415.47|411.37|2
1637274960000|2021-11-18 22:36:00|415.44|411.34|415.45|411.35|415.5|411.4|415.44|411.34|5
1637274970000|2021-11-18 22:36:10|415.46|411.36|415.37|411.27|415.46|411.36|415.37|411.27|7
1637274980000|2021-11-18 22:36:20|415.38|411.28|414.95|410.85|415.38|411.28|414.95|410.85|15
1637274990000|2021-11-18 22:36:30|414.9|410.8|414.83|410.73|414.9|410.8|414.79|410.69|11
1637275000000|2021-11-18 22:36:40|414.8|410.7|414.8|410.7|414.83|410.73|414.79|410.69|10
1637275010000|2021-11-18 22:36:50|414.83|410.73|414.82|410.72|414.83|410.73|414.82|410.72|2
1637275020000|2021-11-18 22:37:00|414.77|410.67|414.82|410.72|414.82|410.72|414.77|410.67|9
1637275030000|2021-11-18 22:37:10|414.83|410.73|414.88|410.78|414.88|410.78|414.83|410.73|6
1637275040000|2021-11-18 22:37:20|414.87|410.77|414.83|410.73|414.87|410.77|414.83|410.73|8
1637275060000|2021-11-18 22:37:40|414.81|410.71|414.58|410.48|414.81|410.71|414.58|410.48|11
1637275070000|2021-11-18 22:37:50|414.57|410.47|414.38|410.28|414.57|410.47|414.38|410.28|12
1637275080000|2021-11-18 22:38:00|414.45|410.35|414.3|410.2|414.45|410.35|414.28|410.18|10
1637275090000|2021-11-18 22:38:10|414.29|410.19|414.22|410.12|414.34|410.24|414.22|410.12|17
1637275100000|2021-11-18 22:38:20|414.21|410.11|414.15|410.05|414.23|410.13|414.11|410.01|13
1637275110000|2021-11-18 22:38:30|414.09|409.99|413.75|409.65|414.1|410|413.75|409.65|18
1637275120000|2021-11-18 22:38:40|413.8|409.7|413.37|409.27|413.8|409.7|413.35|409.25|20
1637275130000|2021-11-18 22:38:50|413.36|409.26|412.95|408.85|413.36|409.26|412.85|408.75|22
1637275140000|2021-11-18 22:39:00|412.82|408.72|412.3|408.2|412.82|408.72|412.15|408.05|24
1637275150000|2021-11-18 22:39:10|412.29|408.19|411.83|407.73|412.35|408.25|411.61|407.51|22
1637275160000|2021-11-18 22:39:20|411.84|407.74|412.02|407.92|412.09|407.99|411.84|407.74|22
1637275170000|2021-11-18 22:39:30|411.98|407.88|412.41|408.31|412.46|408.36|411.98|407.88|23
1637275180000|2021-11-18 22:39:40|412.51|408.41|412.3|408.2|412.51|408.41|412.3|408.2|16
1637275190000|2021-11-18 22:39:50|412.25|408.15|411.9|407.8|412.25|408.15|411.86|407.76|20
1637275200000|2021-11-18 22:40:00|411.89|407.79|411.65|407.55|411.93|407.83|411.65|407.55|12
1637275210000|2021-11-18 22:40:10|411.68|407.58|411.6|407.5|411.68|407.58|411.5|407.4|16
1637275220000|2021-11-18 22:40:20|411.56|407.46|411.46|407.36|411.59|407.49|411.46|407.36|15
1637275230000|2021-11-18 22:40:30|411.56|407.46|411.46|407.36|411.56|407.46|411.34|407.24|19
1637275240000|2021-11-18 22:40:40|411.12|407.02|410.83|406.73|411.38|407.28|410.55|406.45|22
1637275250000|2021-11-18 22:40:50|410.61|406.51|410.18|406.08|410.61|406.51|410.1|406|16
1637275260000|2021-11-18 22:41:00|410.15|406.05|410.09|405.99|410.15|406.05|410.02|405.92|23
1637275270000|2021-11-18 22:41:10|410.1|406|410.4|406.3|410.4|406.3|410.08|405.98|19
1637275280000|2021-11-18 22:41:20|410.44|406.34|410.67|406.57|410.71|406.61|410.4|406.3|31
1637275290000|2021-11-18 22:41:30|410.68|406.58|410.26|406.16|410.78|406.68|410.04|405.94|25
1637275300000|2021-11-18 22:41:40|409.85|405.75|410.09|405.99|410.17|406.07|409.85|405.75|10
1637275310000|2021-11-18 22:41:50|409.92|405.82|410.12|406.02|410.14|406.04|409.91|405.81|15
1637275320000|2021-11-18 22:42:00|410.11|406.01|410.09|405.99|410.12|406.02|409.91|405.81|12
1637275330000|2021-11-18 22:42:10|410|405.9|410.12|406.02|410.12|406.02|409.89|405.79|16
1637275340000|2021-11-18 22:42:20|410.05|405.95|409.99|405.89|410.12|406.02|409.96|405.86|20
1637275350000|2021-11-18 22:42:30|409.93|405.83|410.1|406|410.12|406.02|409.83|405.73|17
1637275360000|2021-11-18 22:42:40|410.13|406.03|410.1|406|410.13|406.03|410.05|405.95|7
1637275370000|2021-11-18 22:42:50|410.13|406.03|410.12|406.02|410.13|406.03|410.12|406.02|2
1637275380000|2021-11-18 22:43:00|410.01|405.91|409.94|405.84|410.12|406.02|409.92|405.82|13
1637275390000|2021-11-18 22:43:10|409.93|405.83|409.6|405.5|410.09|405.99|409.59|405.49|12
1637275400000|2021-11-18 22:43:20|409.68|405.58|409.95|405.85|410.05|405.95|409.62|405.52|26
1637275410000|2021-11-18 22:43:30|409.97|405.87|410.2|406.1|410.2|406.1|409.97|405.87|17
1637275420000|2021-11-18 22:43:40|410.21|406.11|409.9|405.8|410.21|406.11|409.89|405.79|19
1637275430000|2021-11-18 22:43:50|409.84|405.74|409.69|405.59|409.92|405.82|409.55|405.45|15
1637275440000|2021-11-18 22:44:00|409.45|405.35|409.75|405.65|409.75|405.65|409.35|405.25|23
1637275450000|2021-11-18 22:44:10|409.74|405.64|410|405.9|410.03|405.93|409.67|405.57|25
1637275460000|2021-11-18 22:44:20|409.94|405.84|409.85|405.75|409.95|405.85|409.61|405.51|24
1637275470000|2021-11-18 22:44:30|409.87|405.77|409.88|405.78|409.95|405.85|409.76|405.66|21
1637275480000|2021-11-18 22:44:40|409.84|405.74|409.78|405.68|409.9|405.8|409.77|405.67|18
1637275490000|2021-11-18 22:44:50|409.79|405.69|409.72|405.62|409.84|405.74|409.72|405.62|21
1637275500000|2021-11-18 22:45:00|409.7|405.6|409.79|405.69|409.79|405.69|409.4|405.3|26
1637275510000|2021-11-18 22:45:10|409.8|405.7|410.37|406.27|410.37|406.27|409.74|405.64|30
1637275520000|2021-11-18 22:45:20|410.38|406.28|411.18|407.08|411.18|407.08|410.38|406.28|26
1637275530000|2021-11-18 22:45:30|411.31|407.21|411.05|406.95|411.36|407.26|410.95|406.85|20
1637275540000|2021-11-18 22:45:40|411.03|406.93|411.15|407.05|411.21|407.11|410.96|406.86|19
1637275550000|2021-11-18 22:45:50|411.19|407.09|410.96|406.86|411.3|407.2|410.96|406.86|15
1637275560000|2021-11-18 22:46:00|410.95|406.85|411.13|407.03|411.15|407.05|410.82|406.72|24
1637275570000|2021-11-18 22:46:10|411.14|407.04|410.55|406.45|411.14|407.04|410.55|406.45|24
1637275580000|2021-11-18 22:46:20|410.6|406.5|410.12|406.02|410.6|406.5|410.1|406|19
1637275590000|2021-11-18 22:46:30|410|405.9|410.15|406.05|410.23|406.13|409.92|405.82|16
1637275600000|2021-11-18 22:46:40|410.13|406.03|410.08|405.98|410.13|406.03|409.89|405.79|23
1637275610000|2021-11-18 22:46:50|410.1|406|410.2|406.1|410.28|406.18|410|405.9|17
1637275620000|2021-11-18 22:47:00|410.31|406.21|409.3|405.2|410.31|406.21|409.3|405.2|24
1637275630000|2021-11-18 22:47:10|409.45|405.35|409.18|405.08|409.56|405.46|409.18|405.08|19
1637275640000|2021-11-18 22:47:20|409.08|404.98|408.6|404.5|409.08|404.98|408.35|404.25|29
1637275650000|2021-11-18 22:47:30|408.59|404.49|408.34|404.24|408.59|404.49|408.28|404.18|23
1637275660000|2021-11-18 22:47:40|408.37|404.27|409.02|404.92|409.02|404.92|408.27|404.17|31
1637275670000|2021-11-18 22:47:50|408.9|404.8|408.61|404.51|409.03|404.93|408.57|404.47|28
1637275680000|2021-11-18 22:48:00|408.65|404.55|408.87|404.77|408.87|404.77|408.55|404.45|26
1637275690000|2021-11-18 22:48:10|408.85|404.75|409.45|405.35|409.5|405.4|408.85|404.75|18
1637275700000|2021-11-18 22:48:20|409.4|405.3|409.4|405.3|409.45|405.35|409.22|405.12|16
1637275710000|2021-11-18 22:48:30|409.45|405.35|409.29|405.19|409.45|405.35|409.29|405.19|13
1637275720000|2021-11-18 22:48:40|409.25|405.15|408.94|404.84|409.26|405.16|408.85|404.75|18
1637275730000|2021-11-18 22:48:50|408.82|404.72|408.98|404.88|409.15|405.05|408.82|404.72|19
1637275740000|2021-11-18 22:49:00|408.96|404.86|408.76|404.66|409.01|404.91|408.6|404.5|19
1637275750000|2021-11-18 22:49:10|408.82|404.72|409.15|405.05|409.15|405.05|408.69|404.59|22
1637275760000|2021-11-18 22:49:20|409.2|405.1|409.15|405.05|409.23|405.13|409.08|404.98|15
1637275770000|2021-11-18 22:49:30|409.22|405.12|409.45|405.35|409.45|405.35|409.12|405.02|21
1637275780000|2021-11-18 22:49:40|409.36|405.26|409.66|405.56|409.66|405.56|409.29|405.19|18
1637275790000|2021-11-18 22:49:50|409.6|405.5|409.68|405.58|409.75|405.65|409.56|405.46|20
1637275800000|2021-11-18 22:50:00|409.75|405.65|409.67|405.57|409.75|405.65|409.57|405.47|18
1637275810000|2021-11-18 22:50:10|409.68|405.58|410.15|406.05|410.15|406.05|409.68|405.58|18
1637275820000|2021-11-18 22:50:20|410.04|405.94|410.15|406.05|410.15|406.05|410.04|405.94|13
1637275830000|2021-11-18 22:50:30|410.1|406|410.14|406.04|410.15|406.05|410.04|405.94|10
1637275840000|2021-11-18 22:50:40|410.12|406.02|410.44|406.34|410.45|406.35|410.07|405.97|17
1637275850000|2021-11-18 22:50:50|410.43|406.33|410.14|406.04|410.85|406.75|410.14|406.04|25
1637275860000|2021-11-18 22:51:00|410.16|406.06|409.8|405.7|410.16|406.06|409.75|405.65|18
1637275870000|2021-11-18 22:51:10|409.76|405.66|410.1|406|410.13|406.03|409.76|405.66|27
1637275880000|2021-11-18 22:51:20|410.09|405.99|410.35|406.25|410.35|406.25|410.05|405.95|12
1637275890000|2021-11-18 22:51:30|410.28|406.18|410.55|406.45|410.55|406.45|410.23|406.13|19
1637275900000|2021-11-18 22:51:40|410.47|406.37|410.44|406.34|410.47|406.37|410.43|406.33|7
1637275910000|2021-11-18 22:51:50|410.43|406.33|410.58|406.48|410.59|406.49|410.4|406.3|11
1637275920000|2021-11-18 22:52:00|410.57|406.47|410.5|406.4|410.58|406.48|410.5|406.4|11
1637275930000|2021-11-18 22:52:10|410.51|406.41|410.58|406.48|410.63|406.53|410.51|406.41|11
1637275940000|2021-11-18 22:52:20|410.57|406.47|410.55|406.45|410.59|406.49|410.46|406.36|14
1637275950000|2021-11-18 22:52:30|410.52|406.42|410.73|406.63|410.73|406.63|410.49|406.39|14
1637275960000|2021-11-18 22:52:40|410.69|406.59|410.88|406.78|410.88|406.78|410.69|406.59|9
1637275970000|2021-11-18 22:52:50|410.93|406.83|411.15|407.05|411.21|407.11|410.86|406.76|25
1637275980000|2021-11-18 22:53:00|411.19|407.09|411.45|407.35|411.45|407.35|411.19|407.09|18
1637275990000|2021-11-18 22:53:10|411.44|407.34|411.56|407.46|411.59|407.49|411.42|407.32|21
1637276000000|2021-11-18 22:53:20|411.6|407.5|412.13|408.03|412.13|408.03|411.6|407.5|17
1637276010000|2021-11-18 22:53:30|412.14|408.04|412.09|407.99|412.14|408.04|412.09|407.99|10
1637276020000|2021-11-18 22:53:40|412.1|408|412.24|408.14|412.28|408.18|412.1|408|15
1637276030000|2021-11-18 22:53:50|412.19|408.09|411.6|407.5|412.19|408.09|411.6|407.5|22
1637276040000|2021-11-18 22:54:00|411.65|407.55|411.14|407.04|411.77|407.67|411.1|407|25
1637276050000|2021-11-18 22:54:10|411.16|407.06|411.15|407.05|411.29|407.19|411.1|407|23
1637276060000|2021-11-18 22:54:20|411.14|407.04|410.95|406.85|411.14|407.04|410.9|406.8|7
1637276070000|2021-11-18 22:54:30|410.92|406.82|410.86|406.76|410.95|406.85|410.84|406.74|17
1637276080000|2021-11-18 22:54:40|410.85|406.75|410.63|406.53|410.95|406.85|410.55|406.45|16
1637276090000|2021-11-18 22:54:50|410.38|406.28|410.39|406.29|410.49|406.39|410.36|406.26|15
1637276100000|2021-11-18 22:55:00|410.4|406.3|411.12|407.02|411.42|407.32|410.4|406.3|31
1637276110000|2021-11-18 22:55:10|411.09|406.99|411.12|407.02|411.12|407.02|410.94|406.84|18
1637276120000|2021-11-18 22:55:20|411.13|407.03|411.2|407.1|411.42|407.32|411.13|407.03|15
1637276130000|2021-11-18 22:55:30|411.19|407.09|410.89|406.79|411.19|407.09|410.58|406.48|31
1637276140000|2021-11-18 22:55:40|410.93|406.83|411.06|406.96|411.08|406.98|410.78|406.68|17
1637276150000|2021-11-18 22:55:50|411.04|406.94|411.45|407.35|411.45|407.35|411.04|406.94|20
1637276160000|2021-11-18 22:56:00|411.37|407.27|412.06|407.96|412.11|408.01|411.36|407.26|28
1637276170000|2021-11-18 22:56:10|412.16|408.06|412.8|408.7|412.8|408.7|412.1|408|28
1637276180000|2021-11-18 22:56:20|412.84|408.74|412.82|408.72|413.1|409|412.77|408.67|35
1637276190000|2021-11-18 22:56:30|412.81|408.71|412.75|408.65|412.81|408.71|412.56|408.46|16
1637276200000|2021-11-18 22:56:40|412.76|408.66|412.76|408.66|412.79|408.69|412.58|408.48|18
1637276210000|2021-11-18 22:56:50|412.68|408.58|412.62|408.52|412.7|408.6|412.43|408.33|15
1637276220000|2021-11-18 22:57:00|412.59|408.49|412.59|408.49|412.59|408.49|412.53|408.43|18
1637276230000|2021-11-18 22:57:10|412.6|408.5|412.53|408.43|412.6|408.5|412.53|408.43|12
1637276240000|2021-11-18 22:57:20|412.5|408.4|412.41|408.31|412.63|408.53|412.41|408.31|19
1637276250000|2021-11-18 22:57:30|412.42|408.32|412.12|408.02|412.53|408.43|412|407.9|29
1637276260000|2021-11-18 22:57:40|412.11|408.01|411.7|407.6|412.23|408.13|411.6|407.5|27
1637276270000|2021-11-18 22:57:50|411.72|407.62|411.96|407.86|412.03|407.93|411.7|407.6|18
1637276280000|2021-11-18 22:58:00|411.87|407.77|411.5|407.4|411.95|407.85|411.5|407.4|21
1637276290000|2021-11-18 22:58:10|411.58|407.48|411.4|407.3|411.65|407.55|411.38|407.28|22
1637276300000|2021-11-18 22:58:20|411.35|407.25|411.42|407.32|411.65|407.55|411.3|407.2|20
1637276310000|2021-11-18 22:58:30|411.44|407.34|411.2|407.1|411.44|407.34|411.2|407.1|19
1637276320000|2021-11-18 22:58:40|411.05|406.95|410.6|406.5|411.05|406.95|410.5|406.4|24
1637276330000|2021-11-18 22:58:50|410.55|406.45|410.55|406.45|410.55|406.45|410.39|406.29|16
1637276340000|2021-11-18 22:59:00|410.48|406.38|409.8|405.7|410.5|406.4|409.55|405.45|25
1637276350000|2021-11-18 22:59:10|409.85|405.75|410|405.9|410.1|406|409.75|405.65|23
1637276360000|2021-11-18 22:59:20|410.05|405.95|409.29|405.19|410.05|405.95|409.29|405.19|31
1637276370000|2021-11-18 22:59:30|409.41|405.31|409.45|405.35|409.45|405.35|409.15|405.05|27
1637276380000|2021-11-18 22:59:40|409.25|405.15|409.59|405.49|409.7|405.6|409.25|405.15|25
1637276390000|2021-11-18 22:59:50|409.6|405.5|409.93|405.83|409.95|405.85|409.55|405.45|17
1637276400000|2021-11-18 23:00:00|409.92|405.82|409.85|405.75|409.95|405.85|409.7|405.6|22
1637276410000|2021-11-18 23:00:10|409.86|405.76|410.5|406.4|410.6|406.5|409.86|405.76|22
1637276420000|2021-11-18 23:00:20|410.48|406.38|410.35|406.25|410.58|406.48|410.15|406.05|23
1637276430000|2021-11-18 23:00:30|410.3|406.2|409.94|405.84|410.6|406.5|409.8|405.7|31
1637276440000|2021-11-18 23:00:40|409.89|405.79|409.74|405.64|409.89|405.79|409.29|405.19|32
1637276450000|2021-11-18 23:00:50|409.8|405.7|409.45|405.35|409.8|405.7|409.45|405.35|26
1637276460000|2021-11-18 23:01:00|409.47|405.37|409.4|405.3|409.64|405.54|409.07|404.97|35
1637276470000|2021-11-18 23:01:10|409.3|405.2|409.2|405.1|409.3|405.2|408.89|404.79|24
1637276480000|2021-11-18 23:01:20|409.22|405.12|409.28|405.18|409.34|405.24|409.08|404.98|24
1637276490000|2021-11-18 23:01:30|409.2|405.1|409.2|405.1|409.35|405.25|409.05|404.95|24
1637276500000|2021-11-18 23:01:40|409.18|405.08|408.6|404.5|409.2|405.1|408.5|404.4|26
1637276510000|2021-11-18 23:01:50|408.55|404.45|408.75|404.65|408.9|404.8|408.45|404.35|25
1637276520000|2021-11-18 23:02:00|408.8|404.7|407.8|403.7|408.8|404.7|407.8|403.7|28
1637276530000|2021-11-18 23:02:10|407.88|403.78|408.69|404.59|408.73|404.63|407.75|403.65|31
1637276540000|2021-11-18 23:02:20|408.78|404.68|408.71|404.61|408.85|404.75|408.63|404.53|29
1637276550000|2021-11-18 23:02:30|408.8|404.7|408.42|404.32|408.8|404.7|408.27|404.17|28
1637276560000|2021-11-18 23:02:40|408.36|404.26|408.26|404.16|408.54|404.44|408.26|404.16|26
1637276570000|2021-11-18 23:02:50|408.25|404.15|408.39|404.29|408.52|404.42|408.25|404.15|14
1637276580000|2021-11-18 23:03:00|408.43|404.33|408.52|404.42|408.55|404.45|408.43|404.33|16
1637276590000|2021-11-18 23:03:10|408.48|404.38|409.08|404.98|409.2|405.1|408.48|404.38|34
1637276600000|2021-11-18 23:03:20|408.99|404.89|409.19|405.09|409.19|405.09|408.93|404.83|27
1637276610000|2021-11-18 23:03:30|409.17|405.07|409.25|405.15|409.4|405.3|409|404.9|26
1637276620000|2021-11-18 23:03:40|409.2|405.1|409.5|405.4|409.6|405.5|409.18|405.08|27
1637276630000|2021-11-18 23:03:50|409.55|405.45|409.2|405.1|409.7|405.6|409.15|405.05|22
1637276640000|2021-11-18 23:04:00|409.15|405.05|408.76|404.66|409.15|405.05|408.63|404.53|24
1637276650000|2021-11-18 23:04:10|408.72|404.62|408.47|404.37|408.73|404.63|408.39|404.29|14
1637276660000|2021-11-18 23:04:20|408.52|404.42|408.35|404.25|408.52|404.42|408.26|404.16|22
1637276670000|2021-11-18 23:04:30|408.34|404.24|408.45|404.35|408.57|404.47|408.29|404.19|14
1637276680000|2021-11-18 23:04:40|408.47|404.37|408.42|404.32|408.62|404.52|408.33|404.23|23
1637276690000|2021-11-18 23:04:50|408.26|404.16|408.03|403.93|408.4|404.3|407.97|403.87|31
1637276700000|2021-11-18 23:05:00|408.05|403.95|408.65|404.55|408.65|404.55|407.95|403.85|28
1637276710000|2021-11-18 23:05:10|408.7|404.6|408.52|404.42|408.75|404.65|408.44|404.34|18
1637276720000|2021-11-18 23:05:20|408.44|404.34|408.75|404.65|408.75|404.65|408.3|404.2|22
1637276730000|2021-11-18 23:05:30|408.73|404.63|408.65|404.55|408.75|404.65|408.52|404.42|24
1637276740000|2021-11-18 23:05:40|408.57|404.47|408.75|404.65|408.79|404.69|408.57|404.47|15
1637276750000|2021-11-18 23:05:50|408.65|404.55|408.71|404.61|408.76|404.66|408.37|404.27|24
1637276760000|2021-11-18 23:06:00|408.69|404.59|409.16|405.06|409.29|405.19|408.6|404.5|28
1637276770000|2021-11-18 23:06:10|409.15|405.05|409|404.9|409.35|405.25|409|404.9|17
1637276780000|2021-11-18 23:06:20|409.05|404.95|409.41|405.31|409.41|405.31|408.85|404.75|29
1637276790000|2021-11-18 23:06:30|409.33|405.23|409.64|405.54|409.85|405.75|409.33|405.23|30
1637276800000|2021-11-18 23:06:40|409.52|405.42|409.8|405.7|410|405.9|409.41|405.31|32
1637276810000|2021-11-18 23:06:50|409.83|405.73|409.82|405.72|410.05|405.95|409.62|405.52|26
1637276820000|2021-11-18 23:07:00|409.88|405.78|409.95|405.85|410.09|405.99|409.8|405.7|27
1637276830000|2021-11-18 23:07:10|409.98|405.88|409.92|405.82|410.2|406.1|409.9|405.8|20
1637276840000|2021-11-18 23:07:20|409.97|405.87|409.95|405.85|409.99|405.89|409.89|405.79|19
1637276850000|2021-11-18 23:07:30|410.08|405.98|410.13|406.03|410.15|406.05|410.06|405.96|16
1637276860000|2021-11-18 23:07:40|410.11|406.01|410.19|406.09|410.3|406.2|410.11|406.01|19
1637276870000|2021-11-18 23:07:50|410.13|406.03|410.33|406.23|410.45|406.35|410.12|406.02|24
1637276880000|2021-11-18 23:08:00|410.36|406.26|410.67|406.57|410.68|406.58|410.36|406.26|19
1637276890000|2021-11-18 23:08:10|410.65|406.55|410.7|406.6|410.7|406.6|410.52|406.42|16
1637276900000|2021-11-18 23:08:20|410.65|406.55|411.08|406.98|411.08|406.98|410.64|406.54|11
1637276910000|2021-11-18 23:08:30|411.1|407|410.85|406.75|411.22|407.12|410.85|406.75|20
1637276920000|2021-11-18 23:08:40|410.86|406.76|410.9|406.8|411.05|406.95|410.86|406.76|19
1637276930000|2021-11-18 23:08:50|410.86|406.76|410.48|406.38|410.86|406.76|410.47|406.37|26
1637276940000|2021-11-18 23:09:00|410.47|406.37|410.55|406.45|410.55|406.45|410.4|406.3|22
1637276950000|2021-11-18 23:09:10|410.45|406.35|410.54|406.44|410.55|406.45|410.44|406.34|21
1637276960000|2021-11-18 23:09:20|410.53|406.43|410.84|406.74|410.84|406.74|410.48|406.38|19
1637276970000|2021-11-18 23:09:30|410.9|406.8|410.45|406.35|410.9|406.8|410.43|406.33|21
1637276980000|2021-11-18 23:09:40|410.35|406.25|409.94|405.84|410.35|406.25|409.79|405.69|24
1637276990000|2021-11-18 23:09:50|409.95|405.85|409.78|405.68|410.05|405.95|409.75|405.65|21
1637277000000|2021-11-18 23:10:00|409.74|405.64|408.9|404.8|409.74|405.64|408.9|404.8|23
1637277010000|2021-11-18 23:10:10|409.01|404.91|409.22|405.12|409.22|405.12|408.96|404.86|21
1637277020000|2021-11-18 23:10:20|409.23|405.13|408.98|404.88|409.24|405.14|408.85|404.75|21
1637277030000|2021-11-18 23:10:30|408.85|404.75|409.01|404.91|409.03|404.93|408.85|404.75|13
1637277040000|2021-11-18 23:10:40|408.95|404.85|408.96|404.86|409.02|404.92|408.95|404.85|15
1637277050000|2021-11-18 23:10:50|408.97|404.87|409.01|404.91|409.01|404.91|408.97|404.87|9
1637277060000|2021-11-18 23:11:00|408.94|404.84|409.38|405.28|409.45|405.35|408.94|404.84|24
1637277070000|2021-11-18 23:11:10|409.42|405.32|409.46|405.36|409.5|405.4|409.4|405.3|22
1637277080000|2021-11-18 23:11:20|409.45|405.35|409.76|405.66|409.76|405.66|409.42|405.32|22
1637277090000|2021-11-18 23:11:30|409.73|405.63|409.34|405.24|409.92|405.82|409.31|405.21|26
1637277100000|2021-11-18 23:11:40|409.1|405|409.1|405|409.2|405.1|409|404.9|21
1637277110000|2021-11-18 23:11:50|409.05|404.95|409.02|404.92|409.1|405|409|404.9|12
1637277120000|2021-11-18 23:12:00|409.05|404.95|408.81|404.71|409.05|404.95|408.81|404.71|17
1637277130000|2021-11-18 23:12:10|408.84|404.74|408.79|404.69|408.88|404.78|408.79|404.69|6
1637277140000|2021-11-18 23:12:20|408.81|404.71|408.71|404.61|408.82|404.72|408.71|404.61|8
1637277150000|2021-11-18 23:12:30|408.63|404.53|408.15|404.05|408.65|404.55|408.15|404.05|21
1637277160000|2021-11-18 23:12:40|408.14|404.04|408.27|404.17|408.37|404.27|408.11|404.01|27
1637277170000|2021-11-18 23:12:50|408.25|404.15|407.74|403.64|408.25|404.15|407.74|403.64|9
1637277180000|2021-11-18 23:13:00|407.91|403.81|407.96|403.86|408.12|404.02|407.76|403.66|17
1637277190000|2021-11-18 23:13:10|408.09|403.99|408.08|403.98|408.09|403.99|407.88|403.78|6
1637277200000|2021-11-18 23:13:20|407.93|403.83|408.08|403.98|408.08|403.98|407.93|403.83|5
1637277210000|2021-11-18 23:13:30|408.01|403.91|408.24|404.14|408.29|404.19|408.01|403.91|11
1637277220000|2021-11-18 23:13:40|408.26|404.16|408.1|404|408.29|404.19|408.1|404|15
1637277230000|2021-11-18 23:13:50|408.17|404.07|408.34|404.24|408.34|404.24|408.08|403.98|16
1637277240000|2021-11-18 23:14:00|408.33|404.23|408.35|404.25|408.38|404.28|408.27|404.17|15
1637277250000|2021-11-18 23:14:10|408.33|404.23|407.92|403.82|408.41|404.31|407.87|403.77|27
1637277260000|2021-11-18 23:14:20|407.89|403.79|407.93|403.83|407.99|403.89|407.78|403.68|12
1637277270000|2021-11-18 23:14:30|407.83|403.73|407.62|403.52|407.99|403.89|407.6|403.5|19
1637277280000|2021-11-18 23:14:40|407.53|403.43|407.1|403|407.53|403.43|407.08|402.98|20
1637277290000|2021-11-18 23:14:50|407.13|403.03|407.56|403.46|407.6|403.5|407|402.9|32
1637277300000|2021-11-18 23:15:00|407.55|403.45|407.41|403.31|407.61|403.51|407.41|403.31|23
1637277310000|2021-11-18 23:15:10|407.32|403.22|406.96|402.86|407.35|403.25|406.91|402.81|27
1637277320000|2021-11-18 23:15:20|406.87|402.77|407.2|403.1|407.24|403.14|406.86|402.76|27
1637277330000|2021-11-18 23:15:30|407.17|403.07|407.43|403.33|407.49|403.39|407.15|403.05|26
1637277340000|2021-11-18 23:15:40|407.55|403.45|407.49|403.39|407.65|403.55|407.49|403.39|21
1637277350000|2021-11-18 23:15:50|407.45|403.35|407.38|403.28|407.53|403.43|407.35|403.25|19
1637277360000|2021-11-18 23:16:00|407.39|403.29|407.45|403.35|407.61|403.51|407.39|403.29|18
1637277370000|2021-11-18 23:16:10|407.46|403.36|407.54|403.44|407.54|403.44|407.32|403.22|27
1637277380000|2021-11-18 23:16:20|407.55|403.45|407.81|403.71|407.84|403.74|407.5|403.4|29
1637277390000|2021-11-18 23:16:30|407.82|403.72|408.02|403.92|408.06|403.96|407.82|403.72|19
1637277400000|2021-11-18 23:16:40|408.01|403.91|407.95|403.85|408.01|403.91|407.81|403.71|25
1637277410000|2021-11-18 23:16:50|407.97|403.87|407.43|403.33|408.1|404|407.35|403.25|18
1637277420000|2021-11-18 23:17:00|407.42|403.32|407|402.9|407.46|403.36|406.99|402.89|24
1637277430000|2021-11-18 23:17:10|407.09|402.99|406.91|402.81|407.09|402.99|406.73|402.63|20
1637277440000|2021-11-18 23:17:20|406.9|402.8|406.62|402.52|407|402.9|406.6|402.5|25
1637277450000|2021-11-18 23:17:30|406.61|402.51|406.73|402.63|406.75|402.65|406.55|402.45|23
1637277460000|2021-11-18 23:17:40|406.75|402.65|406.79|402.69|406.79|402.69|406.62|402.52|29
1637277470000|2021-11-18 23:17:50|406.8|402.7|406.7|402.6|406.8|402.7|406.65|402.55|25
1637277480000|2021-11-18 23:18:00|406.74|402.64|406.66|402.56|406.76|402.66|406.65|402.55|17
1637277490000|2021-11-18 23:18:10|406.75|402.65|407.07|402.97|407.1|403|406.73|402.63|32
1637277500000|2021-11-18 23:18:20|407.06|402.96|407.01|402.91|407.16|403.06|406.99|402.89|19
1637277510000|2021-11-18 23:18:30|406.99|402.89|406.97|402.87|407.08|402.98|406.97|402.87|21
1637277520000|2021-11-18 23:18:40|407.05|402.95|407.05|402.95|407.15|403.05|406.94|402.84|22
1637277530000|2021-11-18 23:18:50|407.04|402.94|407.08|402.98|407.16|403.06|407.02|402.92|15
1637277540000|2021-11-18 23:19:00|407.07|402.97|407|402.9|407.09|402.99|406.97|402.87|10
1637277550000|2021-11-18 23:19:10|406.83|402.73|406.77|402.67|406.89|402.79|406.77|402.67|14
1637277560000|2021-11-18 23:19:20|406.7|402.6|406.77|402.67|406.77|402.67|406.66|402.56|14
1637277570000|2021-11-18 23:19:30|406.66|402.56|406.75|402.65|406.77|402.67|406.58|402.48|13
1637277580000|2021-11-18 23:19:40|406.66|402.56|406.65|402.55|406.75|402.65|406.62|402.52|13
1637277590000|2021-11-18 23:19:50|406.66|402.56|406.69|402.59|406.74|402.64|406.66|402.56|13
1637277600000|2021-11-18 23:20:00|406.7|402.6|406.75|402.65|406.75|402.65|406.57|402.47|23
1637277610000|2021-11-18 23:20:10|406.73|402.63|407.03|402.93|407.05|402.95|406.69|402.59|36
1637277620000|2021-11-18 23:20:20|407.06|402.96|407.3|403.2|407.3|403.2|406.96|402.86|22
1637277630000|2021-11-18 23:20:30|407.38|403.28|407.85|403.75|407.95|403.85|407.31|403.21|34
1637277640000|2021-11-18 23:20:40|407.77|403.67|407.82|403.72|407.9|403.8|407.64|403.54|24
1637277650000|2021-11-18 23:20:50|407.85|403.75|407.8|403.7|407.95|403.85|407.68|403.58|29
1637277660000|2021-11-18 23:21:00|407.91|403.81|407.89|403.79|407.91|403.81|407.73|403.63|27
1637277670000|2021-11-18 23:21:10|407.87|403.77|408.05|403.95|408.15|404.05|407.84|403.74|23
1637277680000|2021-11-18 23:21:20|408.04|403.94|408.27|404.17|408.32|404.22|408.04|403.94|20
1637277690000|2021-11-18 23:21:30|408.2|404.1|408.43|404.33|408.46|404.36|408.17|404.07|30
1637277700000|2021-11-18 23:21:40|408.51|404.41|410.29|406.19|410.29|406.19|408.49|404.39|31
1637277710000|2021-11-18 23:21:50|410.4|406.3|409.92|405.82|410.6|406.5|409.8|405.7|30
1637277720000|2021-11-18 23:22:00|409.91|405.81|409.73|405.63|409.92|405.82|409.49|405.39|30
1637277730000|2021-11-18 23:22:10|409.81|405.71|410.1|406|410.13|406.03|409.75|405.65|28
1637277740000|2021-11-18 23:22:20|410.09|405.99|410.59|406.49|410.66|406.56|409.97|405.87|30
1637277750000|2021-11-18 23:22:30|410.6|406.5|410.58|406.48|410.75|406.65|410.52|406.42|26
1637277760000|2021-11-18 23:22:40|410.6|406.5|410.53|406.43|410.6|406.5|410.29|406.19|28
1637277770000|2021-11-18 23:22:50|410.56|406.46|410.57|406.47|410.79|406.69|410.37|406.27|26
1637277780000|2021-11-18 23:23:00|410.6|406.5|411.1|407|411.1|407|410.58|406.48|20
1637277790000|2021-11-18 23:23:10|411|406.9|410.5|406.4|411|406.9|410.45|406.35|27
1637277800000|2021-11-18 23:23:20|410.53|406.43|410.93|406.83|410.94|406.84|410.53|406.43|25
1637277810000|2021-11-18 23:23:30|410.94|406.84|410.95|406.85|410.98|406.88|410.74|406.64|19
1637277820000|2021-11-18 23:23:40|410.9|406.8|410.55|406.45|411.02|406.92|410.5|406.4|23
1637277830000|2021-11-18 23:23:50|410.54|406.44|410.23|406.13|410.54|406.44|410.16|406.06|20
1637277840000|2021-11-18 23:24:00|410.22|406.12|410.33|406.23|410.52|406.42|410|405.9|21
1637277850000|2021-11-18 23:24:10|410.35|406.25|410.49|406.39|410.52|406.42|410.32|406.22|27
1637277860000|2021-11-18 23:24:20|410.4|406.3|410.37|406.27|410.5|406.4|410.27|406.17|16
1637277870000|2021-11-18 23:24:30|410.33|406.23|410.37|406.27|410.55|406.45|410.25|406.15|18
1637277880000|2021-11-18 23:24:40|410.31|406.21|410.36|406.26|410.5|406.4|410.27|406.17|19
1637277890000|2021-11-18 23:24:50|410.27|406.17|410.36|406.26|410.51|406.41|410.23|406.13|10
1637277900000|2021-11-18 23:25:00|410.35|406.25|410.6|406.5|410.73|406.63|410.35|406.25|25
1637277910000|2021-11-18 23:25:10|410.61|406.51|410.73|406.63|410.82|406.72|410.6|406.5|28
1637277920000|2021-11-18 23:25:20|410.69|406.59|411.12|407.02|411.19|407.09|410.69|406.59|25
1637277930000|2021-11-18 23:25:30|411.13|407.03|411.19|407.09|411.2|407.1|411|406.9|19
1637277940000|2021-11-18 23:25:40|411.07|406.97|410.7|406.6|411.19|407.09|410.7|406.6|23
1637277950000|2021-11-18 23:25:50|410.77|406.67|410.6|406.5|410.77|406.67|410.4|406.3|27
1637277960000|2021-11-18 23:26:00|410.62|406.52|411.07|406.97|411.09|406.99|410.53|406.43|23
1637277970000|2021-11-18 23:26:10|411.09|406.99|410.83|406.73|411.14|407.04|410.82|406.72|20
1637277980000|2021-11-18 23:26:20|410.75|406.65|410.8|406.7|410.85|406.75|410.62|406.52|19
1637277990000|2021-11-18 23:26:30|410.81|406.71|410.62|406.52|410.9|406.8|410.62|406.52|21
1637278000000|2021-11-18 23:26:40|410.66|406.56|411.1|407|411.1|407|410.65|406.55|16
1637278010000|2021-11-18 23:26:50|410.9|406.8|411.17|407.07|411.17|407.07|410.9|406.8|19
1637278020000|2021-11-18 23:27:00|411.14|407.04|411.1|407|411.16|407.06|411.1|407|5
1637278030000|2021-11-18 23:27:10|411.17|407.07|410.76|406.66|411.17|407.07|410.76|406.66|14
1637278040000|2021-11-18 23:27:20|410.59|406.49|410.54|406.44|410.73|406.63|410.54|406.44|15
1637278050000|2021-11-18 23:27:30|410.63|406.53|409.93|405.83|410.63|406.53|409.92|405.82|19
1637278060000|2021-11-18 23:27:40|410.04|405.94|409.95|405.85|410.04|405.94|409.69|405.59|28
1637278070000|2021-11-18 23:27:50|409.89|405.79|409.85|405.75|409.95|405.85|409.77|405.67|23
1637278080000|2021-11-18 23:28:00|409.86|405.76|409.71|405.61|409.9|405.8|409.65|405.55|22
1637278090000|2021-11-18 23:28:10|409.69|405.59|409.59|405.49|410.07|405.97|409.54|405.44|35
1637278100000|2021-11-18 23:28:20|409.62|405.52|410.05|405.95|410.06|405.96|409.6|405.5|28
1637278110000|2021-11-18 23:28:30|409.97|405.87|409.95|405.85|410.13|406.03|409.88|405.78|31
1637278120000|2021-11-18 23:28:40|409.84|405.74|409.71|405.61|410.01|405.91|409.71|405.61|18
1637278130000|2021-11-18 23:28:50|409.74|405.64|409.92|405.82|409.93|405.83|409.74|405.64|18
1637278140000|2021-11-18 23:29:00|409.91|405.81|409.75|405.65|410.03|405.93|409.57|405.47|20
1637278150000|2021-11-18 23:29:10|409.69|405.59|409.64|405.54|409.69|405.59|409.58|405.48|15
1637278160000|2021-11-18 23:29:20|409.65|405.55|410.27|406.17|410.27|406.17|409.63|405.53|28
1637278170000|2021-11-18 23:29:30|410.35|406.25|410.9|406.8|410.94|406.84|410.16|406.06|28
1637278180000|2021-11-18 23:29:40|410.88|406.78|410.95|406.85|411.03|406.93|410.85|406.75|20
1637278190000|2021-11-18 23:29:50|410.84|406.74|410.99|406.89|411.04|406.94|410.84|406.74|14
1637278200000|2021-11-18 23:30:00|411.05|406.95|411.4|407.3|411.43|407.33|410.99|406.89|33
1637278210000|2021-11-18 23:30:10|411.41|407.31|411.42|407.32|411.5|407.4|411.35|407.25|20
1637278220000|2021-11-18 23:30:20|411.5|407.4|412.05|407.95|412.05|407.95|411.46|407.36|14
1637278230000|2021-11-18 23:30:30|412.1|408|412.28|408.18|412.28|408.18|412.04|407.94|6
1637278240000|2021-11-18 23:30:40|412.04|407.94|412.08|407.98|412.2|408.1|411.87|407.77|14
1637278250000|2021-11-18 23:30:50|412.03|407.93|411.95|407.85|412.06|407.96|411.95|407.85|15
1637278260000|2021-11-18 23:31:00|411.87|407.77|411.34|407.24|411.87|407.77|411.34|407.24|24
1637278270000|2021-11-18 23:31:10|411.38|407.28|411.39|407.29|411.54|407.44|411.26|407.16|27
1637278280000|2021-11-18 23:31:20|411.35|407.25|411.03|406.93|411.35|407.25|411.03|406.93|16
1637278290000|2021-11-18 23:31:30|411.05|406.95|411.06|406.96|411.14|407.04|410.97|406.87|15
1637278300000|2021-11-18 23:31:40|411.02|406.92|410.3|406.2|411.05|406.95|410.24|406.14|26
1637278310000|2021-11-18 23:31:50|410.25|406.15|410.45|406.35|410.45|406.35|410.19|406.09|25
1637278320000|2021-11-18 23:32:00|410.39|406.29|410.26|406.16|410.45|406.35|410.24|406.14|10
1637278330000|2021-11-18 23:32:10|410.27|406.17|410.01|405.91|410.27|406.17|409.9|405.8|21
1637278340000|2021-11-18 23:32:20|409.97|405.87|409.81|405.71|409.97|405.87|409.81|405.71|14
1637278350000|2021-11-18 23:32:30|409.83|405.73|409.29|405.19|409.83|405.73|409.23|405.13|29
1637278360000|2021-11-18 23:32:40|409.4|405.3|409.03|404.93|409.4|405.3|409.03|404.93|12
1637278370000|2021-11-18 23:32:50|408.96|404.86|408.91|404.81|409.15|405.05|408.89|404.79|25
1637278380000|2021-11-18 23:33:00|408.98|404.88|409.55|405.45|409.6|405.5|408.9|404.8|18
1637278390000|2021-11-18 23:33:10|409.45|405.35|409.15|405.05|409.52|405.42|409.07|404.97|27
1637278400000|2021-11-18 23:33:20|409.05|404.95|409.07|404.97|409.15|405.05|409.03|404.93|15
1637278410000|2021-11-18 23:33:30|409.05|404.95|409.19|405.09|409.19|405.09|408.89|404.79|21
1637278420000|2021-11-18 23:33:40|409.21|405.11|409.73|405.63|409.8|405.7|409.21|405.11|29
1637278430000|2021-11-18 23:33:50|409.71|405.61|409.47|405.37|409.74|405.64|409.46|405.36|24
1637278440000|2021-11-18 23:34:00|409.49|405.39|409.46|405.36|409.5|405.4|409.32|405.22|31
1637278450000|2021-11-18 23:34:10|409.45|405.35|409.1|405|409.45|405.35|409.1|405|23
1637278460000|2021-11-18 23:34:20|409.11|405.01|408.79|404.69|409.2|405.1|408.79|404.69|24
1637278470000|2021-11-18 23:34:30|408.76|404.66|408.65|404.55|408.84|404.74|408.6|404.5|25
1637278480000|2021-11-18 23:34:40|408.6|404.5|408.5|404.4|408.65|404.55|408.45|404.35|21
1637278490000|2021-11-18 23:34:50|408.47|404.37|408.39|404.29|408.53|404.43|408.33|404.23|14
1637278500000|2021-11-18 23:35:00|408.37|404.27|408.52|404.42|408.56|404.46|408.31|404.21|26
1637278510000|2021-11-18 23:35:10|408.56|404.46|408.87|404.77|408.9|404.8|408.56|404.46|24
1637278520000|2021-11-18 23:35:20|408.86|404.76|408.64|404.54|408.94|404.84|408.63|404.53|21
1637278530000|2021-11-18 23:35:30|408.62|404.52|408.69|404.59|408.75|404.65|408.55|404.45|22
1637278540000|2021-11-18 23:35:40|408.63|404.53|408.58|404.48|408.63|404.53|408.51|404.41|14
1637278550000|2021-11-18 23:35:50|408.56|404.46|408.51|404.41|408.56|404.46|408.26|404.16|16
1637278560000|2021-11-18 23:36:00|408.5|404.4|408.18|404.08|408.5|404.4|408|403.9|30
1637278570000|2021-11-18 23:36:10|408.19|404.09|408.08|403.98|408.19|404.09|408.06|403.96|18
1637278580000|2021-11-18 23:36:20|408.07|403.97|408.05|403.95|408.15|404.05|407.95|403.85|13
1637278590000|2021-11-18 23:36:30|407.92|403.82|407.89|403.79|408.02|403.92|407.87|403.77|17
1637278600000|2021-11-18 23:36:40|407.9|403.8|408.09|403.99|408.09|403.99|407.74|403.64|12
1637278610000|2021-11-18 23:36:50|408.04|403.94|407.89|403.79|408.06|403.96|407.89|403.79|13
1637278620000|2021-11-18 23:37:00|407.95|403.85|408.9|404.8|408.9|404.8|407.95|403.85|28
1637278630000|2021-11-18 23:37:10|408.89|404.79|408.93|404.83|409.1|405|408.87|404.77|30
1637278640000|2021-11-18 23:37:20|408.92|404.82|408.92|404.82|409.09|404.99|408.85|404.75|27
1637278650000|2021-11-18 23:37:30|408.9|404.8|409.06|404.96|409.1|405|408.79|404.69|29
1637278660000|2021-11-18 23:37:40|409.07|404.97|409.47|405.37|409.47|405.37|409.04|404.94|20
1637278670000|2021-11-18 23:37:50|409.46|405.36|410|405.9|410|405.9|409.46|405.36|25
1637278680000|2021-11-18 23:38:00|409.9|405.8|410.37|406.27|410.49|406.39|409.85|405.75|28
1637278690000|2021-11-18 23:38:10|410.43|406.33|410.49|406.39|410.9|406.8|410.43|406.33|29
1637278700000|2021-11-18 23:38:20|410.58|406.48|410.66|406.56|410.66|406.56|410.34|406.24|26
1637278710000|2021-11-18 23:38:30|410.64|406.54|410.37|406.27|410.64|406.54|410.36|406.26|31
1637278720000|2021-11-18 23:38:40|410.32|406.22|410.35|406.25|410.53|406.43|410.32|406.22|30
1637278730000|2021-11-18 23:38:50|410.36|406.26|410.52|406.42|410.52|406.42|410.35|406.25|20
1637278740000|2021-11-18 23:39:00|410.43|406.33|410.16|406.06|410.43|406.33|410.14|406.04|15
1637278750000|2021-11-18 23:39:10|410.17|406.07|410.33|406.23|410.33|406.23|410.08|405.98|22
1637278760000|2021-11-18 23:39:20|410.34|406.24|410.46|406.36|410.58|406.48|410.34|406.24|14
1637278770000|2021-11-18 23:39:30|410.53|406.43|410.59|406.49|410.76|406.66|410.5|406.4|19
1637278780000|2021-11-18 23:39:40|410.6|406.5|410.74|406.64|410.78|406.68|410.58|406.48|15
1637278790000|2021-11-18 23:39:50|410.72|406.62|411.16|407.06|411.23|407.13|410.68|406.58|23
1637278800000|2021-11-18 23:40:00|411.24|407.14|411.2|407.1|411.27|407.17|411.2|407.1|8
1637278810000|2021-11-18 23:40:10|411.19|407.09|411.2|407.1|411.35|407.25|411.19|407.09|5
1637278820000|2021-11-18 23:40:20|411.24|407.14|411.02|406.92|411.24|407.14|410.9|406.8|22
1637278830000|2021-11-18 23:40:30|411|406.9|410.84|406.74|411|406.9|410.8|406.7|20
1637278840000|2021-11-18 23:40:40|410.8|406.7|410.67|406.57|410.85|406.75|410.47|406.37|28
1637278850000|2021-11-18 23:40:50|410.71|406.61|410.6|406.5|410.74|406.64|410.45|406.35|29
1637278860000|2021-11-18 23:41:00|410.55|406.45|409.89|405.79|410.65|406.55|409.85|405.75|22
1637278870000|2021-11-18 23:41:10|409.84|405.74|409.45|405.35|409.84|405.74|409.4|405.3|25
1637278880000|2021-11-18 23:41:20|409.44|405.34|408.53|404.43|409.44|405.34|408.52|404.42|23
1637278890000|2021-11-18 23:41:30|408.38|404.28|408.14|404.04|408.38|404.28|408|403.9|20
1637278900000|2021-11-18 23:41:40|408.22|404.12|407.87|403.77|408.29|404.19|407.75|403.65|29
1637278910000|2021-11-18 23:41:50|407.89|403.79|407.85|403.75|407.95|403.85|407.77|403.67|19
1637278920000|2021-11-18 23:42:00|407.84|403.74|407.86|403.76|407.93|403.83|407.7|403.6|22
1637278930000|2021-11-18 23:42:10|407.83|403.73|409|404.9|409|404.9|407.77|403.67|27
1637278940000|2021-11-18 23:42:20|408.99|404.89|408.01|403.91|408.99|404.89|407.99|403.89|32
1637278950000|2021-11-18 23:42:30|408|403.9|408.4|404.3|408.43|404.33|408|403.9|23
1637278960000|2021-11-18 23:42:40|408.17|404.07|408.51|404.41|408.54|404.44|408.17|404.07|21
1637278970000|2021-11-18 23:42:50|408.49|404.39|408.17|404.07|408.51|404.41|408.16|404.06|17
1637278980000|2021-11-18 23:43:00|408.12|404.02|408.11|404.01|408.29|404.19|408.07|403.97|19
1637278990000|2021-11-18 23:43:10|408.12|404.02|408.09|403.99|408.28|404.18|408.09|403.99|23
1637279000000|2021-11-18 23:43:20|408.08|403.98|408.33|404.23|408.35|404.25|407.98|403.88|17
1637279010000|2021-11-18 23:43:30|408.14|404.04|408.21|404.11|408.3|404.2|408.09|403.99|21
1637279020000|2021-11-18 23:43:40|408.22|404.12|408.53|404.43|408.62|404.52|408.08|403.98|22
1637279030000|2021-11-18 23:43:50|408.54|404.44|408.15|404.05|408.54|404.44|408.13|404.03|19
1637279040000|2021-11-18 23:44:00|408.2|404.1|407.99|403.89|408.2|404.1|407.92|403.82|18
1637279050000|2021-11-18 23:44:10|407.95|403.85|408.06|403.96|408.25|404.15|407.95|403.85|26
1637279060000|2021-11-18 23:44:20|408.07|403.97|408.24|404.14|408.25|404.15|407.94|403.84|21
1637279070000|2021-11-18 23:44:30|408.35|404.25|408.64|404.54|408.8|404.7|408.2|404.1|28
1637279080000|2021-11-18 23:44:40|408.63|404.53|408.75|404.65|408.95|404.85|408.63|404.53|21
1637279090000|2021-11-18 23:44:50|408.77|404.67|408.81|404.71|408.81|404.71|408.65|404.55|15
1637279100000|2021-11-18 23:45:00|408.8|404.7|408.65|404.55|408.85|404.75|408.65|404.55|23
1637279110000|2021-11-18 23:45:10|408.66|404.56|408.46|404.36|408.73|404.63|408.46|404.36|25
1637279120000|2021-11-18 23:45:20|408.47|404.37|408.1|404|408.47|404.37|408.07|403.97|28
1637279130000|2021-11-18 23:45:30|408.06|403.96|407.85|403.75|408.1|404|407.8|403.7|14
1637279140000|2021-11-18 23:45:40|407.92|403.82|407.3|403.2|407.92|403.82|407.3|403.2|21
1637279150000|2021-11-18 23:45:50|407.35|403.25|407.05|402.95|407.41|403.31|406.85|402.75|29
1637279160000|2021-11-18 23:46:00|407.03|402.93|406.7|402.6|407.03|402.93|406.55|402.45|20
1637279170000|2021-11-18 23:46:10|406.75|402.65|406.75|402.65|406.87|402.77|406.65|402.55|20
1637279180000|2021-11-18 23:46:20|406.77|402.67|407.6|403.5|407.65|403.55|406.77|402.67|31
1637279190000|2021-11-18 23:46:30|407.55|403.45|407.44|403.34|407.65|403.55|407.33|403.23|29
1637279200000|2021-11-18 23:46:40|407.45|403.35|408.28|404.18|408.28|404.18|407.41|403.31|35
1637279210000|2021-11-18 23:46:50|408.29|404.19|408.28|404.18|408.29|404.19|408.09|403.99|29
1637279220000|2021-11-18 23:47:00|408.29|404.19|408.12|404.02|408.29|404.19|408.12|404.02|28
1637279230000|2021-11-18 23:47:10|408.05|403.95|407.59|403.49|408.05|403.95|407.4|403.3|33
1637279240000|2021-11-18 23:47:20|407.62|403.52|407.75|403.65|408.02|403.92|407.46|403.36|31
1637279250000|2021-11-18 23:47:30|407.87|403.77|408.31|404.21|408.32|404.22|407.8|403.7|30
1637279260000|2021-11-18 23:47:40|408.3|404.2|408.15|404.05|408.3|404.2|407.99|403.89|25
1637279270000|2021-11-18 23:47:50|408.12|404.02|408.42|404.32|408.42|404.32|408.03|403.93|22
1637279280000|2021-11-18 23:48:00|408.3|404.2|408.55|404.45|408.63|404.53|408.3|404.2|31
1637279290000|2021-11-18 23:48:10|408.57|404.47|408.65|404.55|408.7|404.6|408.48|404.38|19
1637279300000|2021-11-18 23:48:20|408.64|404.54|408.93|404.83|408.93|404.83|408.59|404.49|27
1637279310000|2021-11-18 23:48:30|408.97|404.87|409.47|405.37|409.54|405.44|408.89|404.79|30
1637279320000|2021-11-18 23:48:40|409.52|405.42|409.51|405.41|409.57|405.47|409.36|405.26|25
1637279330000|2021-11-18 23:48:50|409.44|405.34|409.45|405.35|409.52|405.42|409.41|405.31|24
1637279340000|2021-11-18 23:49:00|409.46|405.36|409.51|405.41|409.56|405.46|409.34|405.24|26
1637279350000|2021-11-18 23:49:10|409.52|405.42|409.45|405.35|409.52|405.42|409.38|405.28|19
1637279360000|2021-11-18 23:49:20|409.46|405.36|409.59|405.49|409.7|405.6|409.46|405.36|13
1637279370000|2021-11-18 23:49:30|409.62|405.52|409.7|405.6|409.91|405.81|409.59|405.49|18
1637279380000|2021-11-18 23:49:40|409.81|405.71|410.08|405.98|410.14|406.04|409.81|405.71|16
1637279390000|2021-11-18 23:49:50|410.12|406.02|410.13|406.03|410.16|406.06|410.06|405.96|18
1637279400000|2021-11-18 23:50:00|410.07|405.97|409.57|405.47|410.07|405.97|409.53|405.43|32
1637279410000|2021-11-18 23:50:10|409.56|405.46|409.85|405.75|409.93|405.83|409.51|405.41|31
1637279420000|2021-11-18 23:50:20|409.88|405.78|410|405.9|410|405.9|409.84|405.74|21
1637279430000|2021-11-18 23:50:30|410.05|405.95|410.05|405.95|410.18|406.08|409.99|405.89|17
1637279440000|2021-11-18 23:50:40|410.02|405.92|410.06|405.96|410.17|406.07|409.98|405.88|16
1637279450000|2021-11-18 23:50:50|410.27|406.17|411|406.9|411|406.9|410.27|406.17|31
1637279460000|2021-11-18 23:51:00|410.98|406.88|410.85|406.75|411.11|407.01|410.85|406.75|27
1637279470000|2021-11-18 23:51:10|410.9|406.8|410.16|406.06|410.9|406.8|410.15|406.05|18
1637279480000|2021-11-18 23:51:20|410.15|406.05|410.32|406.22|410.34|406.24|410.07|405.97|26
1637279490000|2021-11-18 23:51:30|410.34|406.24|410.65|406.55|410.77|406.67|410.29|406.19|22
1637279500000|2021-11-18 23:51:40|410.85|406.75|410.71|406.61|410.85|406.75|410.6|406.5|16
1637279510000|2021-11-18 23:51:50|410.6|406.5|411.19|407.09|411.19|407.09|410.6|406.5|17
1637279520000|2021-11-18 23:52:00|411.14|407.04|410.43|406.33|411.14|407.04|410.43|406.33|24
1637279530000|2021-11-18 23:52:10|410.55|406.45|410.44|406.34|410.63|406.53|410.44|406.34|22
1637279540000|2021-11-18 23:52:20|410.45|406.35|410.15|406.05|410.45|406.35|410.09|405.99|20
1637279550000|2021-11-18 23:52:30|410.12|406.02|409.84|405.74|410.12|406.02|409.79|405.69|18
1637279560000|2021-11-18 23:52:40|409.92|405.82|409.78|405.68|409.96|405.86|409.73|405.63|16
1637279570000|2021-11-18 23:52:50|409.74|405.64|409.71|405.61|409.74|405.64|409.67|405.57|7
1637279580000|2021-11-18 23:53:00|409.68|405.58|409.06|404.96|409.7|405.6|409.05|404.95|27
1637279590000|2021-11-18 23:53:10|409.05|404.95|409.53|405.43|409.53|405.43|408.96|404.86|28
1637279600000|2021-11-18 23:53:20|409.5|405.4|409.36|405.26|409.64|405.54|409.36|405.26|23
1637279610000|2021-11-18 23:53:30|409.32|405.22|409.09|404.99|409.34|405.24|409.09|404.99|23
1637279620000|2021-11-18 23:53:40|409.08|404.98|408.8|404.7|409.08|404.98|408.8|404.7|14
1637279630000|2021-11-18 23:53:50|408.77|404.67|408.66|404.56|408.77|404.67|408.64|404.54|11
1637279640000|2021-11-18 23:54:00|408.65|404.55|408.47|404.37|408.79|404.69|408.3|404.2|27
1637279650000|2021-11-18 23:54:10|408.42|404.32|408|403.9|408.42|404.32|407.9|403.8|21
1637279660000|2021-11-18 23:54:20|408.05|403.95|408.12|404.02|408.15|404.05|407.85|403.75|25
1637279670000|2021-11-18 23:54:30|407.94|403.84|408.09|403.99|408.18|404.08|407.93|403.83|15
1637279680000|2021-11-18 23:54:40|408.06|403.96|408.28|404.18|408.28|404.18|407.94|403.84|17
1637279690000|2021-11-18 23:54:50|408.27|404.17|408.37|404.27|408.37|404.27|408.18|404.08|18
1637279700000|2021-11-18 23:55:00|408.39|404.29|408.27|404.17|408.4|404.3|408.24|404.14|14
1637279710000|2021-11-18 23:55:10|408.33|404.23|408.36|404.26|408.36|404.26|408.25|404.15|8
1637279720000|2021-11-18 23:55:20|408.35|404.25|408.75|404.65|408.75|404.65|408.2|404.1|19
1637279730000|2021-11-18 23:55:30|408.86|404.76|409.75|405.65|409.92|405.82|408.86|404.76|33
1637279740000|2021-11-18 23:55:40|409.8|405.7|409.98|405.88|410.07|405.97|409.68|405.58|31
1637279750000|2021-11-18 23:55:50|410.04|405.94|409.56|405.46|410.04|405.94|409.4|405.3|30
1637279760000|2021-11-18 23:56:00|409.55|405.45|409.4|405.3|409.65|405.55|409.25|405.15|30
1637279770000|2021-11-18 23:56:10|409.39|405.29|409.7|405.6|409.81|405.71|409.33|405.23|26
1637279780000|2021-11-18 23:56:20|409.69|405.59|410.13|406.03|410.17|406.07|409.61|405.51|21
1637279790000|2021-11-18 23:56:30|410.14|406.04|410.28|406.18|410.35|406.25|410.14|406.04|21
1637279800000|2021-11-18 23:56:40|410.27|406.17|409.98|405.88|410.29|406.19|409.93|405.83|18
1637279810000|2021-11-18 23:56:50|409.88|405.78|409.97|405.87|409.97|405.87|409.7|405.6|28
1637279820000|2021-11-18 23:57:00|409.98|405.88|409.46|405.36|409.99|405.89|409.46|405.36|24
1637279830000|2021-11-18 23:57:10|409.45|405.35|409.47|405.37|409.53|405.43|409.4|405.3|21
1637279840000|2021-11-18 23:57:20|409.46|405.36|409.8|405.7|409.8|405.7|409.38|405.28|30
1637279850000|2021-11-18 23:57:30|409.9|405.8|410.39|406.29|410.39|406.29|409.8|405.7|26
1637279860000|2021-11-18 23:57:40|410.4|406.3|410.74|406.64|410.83|406.73|410.4|406.3|32
1637279870000|2021-11-18 23:57:50|410.75|406.65|410.51|406.41|410.91|406.81|410.51|406.41|26
1637279880000|2021-11-18 23:58:00|410.53|406.43|410.69|406.59|410.72|406.62|410.43|406.33|31
1637279890000|2021-11-18 23:58:10|410.78|406.68|410.85|406.75|410.88|406.78|410.71|406.61|26
1637279900000|2021-11-18 23:58:20|410.87|406.77|410.68|406.58|410.91|406.81|410.64|406.54|21
1637279910000|2021-11-18 23:58:30|410.66|406.56|410.83|406.73|410.83|406.73|410.6|406.5|29
1637279920000|2021-11-18 23:58:40|410.81|406.71|410.78|406.68|410.83|406.73|410.69|406.59|19
1637279930000|2021-11-18 23:58:50|410.76|406.66|411.18|407.08|411.2|407.1|410.76|406.66|22
1637279940000|2021-11-18 23:59:00|411.26|407.16|411.45|407.35|411.45|407.35|411.26|407.16|11
1637279950000|2021-11-18 23:59:10|411.5|407.4|411.69|407.59|411.69|407.59|411.33|407.23|15
1637279960000|2021-11-18 23:59:20|411.7|407.6|411.69|407.59|411.71|407.61|411.57|407.47|18
1637279970000|2021-11-18 23:59:30|411.75|407.65|411.75|407.65|411.75|407.65|411.7|407.6|7
1637279980000|2021-11-18 23:59:40|411.73|407.63|410.87|406.77|411.75|407.65|410.87|406.77|26
1637279990000|2021-11-18 23:59:50|410.91|406.81|410.83|406.73|411.15|407.05|410.71|406.61|32
1637280000000|2021-11-19 00:00:00|410.86|406.76|410.75|406.65|410.98|406.88|410.75|406.65|18
1637280010000|2021-11-19 00:00:10|410.92|406.82|410.94|406.84|411|406.9|410.82|406.72|20
1637280020000|2021-11-19 00:00:20|410.95|406.85|411.39|407.29|411.4|407.3|410.95|406.85|24
1637280030000|2021-11-19 00:00:30|411.35|407.25|411.43|407.33|411.46|407.36|411.3|407.2|19
1637280040000|2021-11-19 00:00:40|411.42|407.32|411.72|407.62|411.72|407.62|411.38|407.28|24
1637280050000|2021-11-19 00:00:50|411.85|407.75|411.52|407.42|411.85|407.75|411.36|407.26|20
1637280060000|2021-11-19 00:01:00|411.54|407.44|411.56|407.46|411.57|407.47|411.35|407.25|25
1637280070000|2021-11-19 00:01:10|411.57|407.47|411.98|407.88|411.99|407.89|411.57|407.47|21
1637280080000|2021-11-19 00:01:20|411.97|407.87|411.75|407.65|411.98|407.88|411.75|407.65|30
1637280090000|2021-11-19 00:01:30|411.76|407.66|412.31|408.21|412.31|408.21|411.76|407.66|24
1637280100000|2021-11-19 00:01:40|412.32|408.22|412.75|408.65|413.15|409.05|412.32|408.22|34
1637280110000|2021-11-19 00:01:50|412.7|408.6|412.95|408.85|413.36|409.26|412.7|408.6|28
1637280120000|2021-11-19 00:02:00|412.9|408.8|412.62|408.52|412.9|408.8|412.25|408.15|25
1637280130000|2021-11-19 00:02:10|412.55|408.45|412.57|408.47|412.58|408.48|412.15|408.05|32
1637280140000|2021-11-19 00:02:20|412.68|408.58|412.5|408.4|412.91|408.81|412.5|408.4|24
1637280150000|2021-11-19 00:02:30|412.46|408.36|411.57|407.47|412.47|408.37|411.57|407.47|30
1637280160000|2021-11-19 00:02:40|411.51|407.41|411|406.9|411.56|407.46|410.83|406.73|36
1637280170000|2021-11-19 00:02:50|410.8|406.7|410.9|406.8|411.08|406.98|410.55|406.45|31
1637280180000|2021-11-19 00:03:00|410.83|406.73|410.25|406.15|410.83|406.73|410.25|406.15|30
1637280190000|2021-11-19 00:03:10|410.3|406.2|410.35|406.25|410.63|406.53|410.25|406.15|32
1637280200000|2021-11-19 00:03:20|410.38|406.28|409.65|405.55|410.56|406.46|409.65|405.55|31
1637280210000|2021-11-19 00:03:30|409.69|405.59|409.66|405.56|409.89|405.79|409.3|405.2|36
1637280220000|2021-11-19 00:03:40|409.74|405.64|409.38|405.28|409.97|405.87|409.25|405.15|31
1637280230000|2021-11-19 00:03:50|409.43|405.33|409.43|405.33|409.49|405.39|409.09|404.99|30
1637280240000|2021-11-19 00:04:00|409.41|405.31|409.21|405.11|409.41|405.31|409.17|405.07|24
1637280250000|2021-11-19 00:04:10|409.26|405.16|408.41|404.31|409.35|405.25|408.35|404.25|30
1637280260000|2021-11-19 00:04:20|408.38|404.28|408.33|404.23|408.4|404.3|407.97|403.87|34
1637280270000|2021-11-19 00:04:30|408.25|404.15|408.08|403.98|408.39|404.29|407.92|403.82|29
1637280280000|2021-11-19 00:04:40|408.1|404|407.61|403.51|408.14|404.04|407.61|403.51|21
1637280290000|2021-11-19 00:04:50|407.73|403.63|408.44|404.34|408.45|404.35|407.65|403.55|26
1637280300000|2021-11-19 00:05:00|408.52|404.42|409.38|405.28|409.39|405.29|408.51|404.41|34
1637280310000|2021-11-19 00:05:10|409.39|405.29|408.97|404.87|409.43|405.33|408.97|404.87|36
1637280320000|2021-11-19 00:05:20|409.03|404.93|408|403.9|409.03|404.93|408|403.9|26
1637280330000|2021-11-19 00:05:30|407.95|403.85|408.15|404.05|408.16|404.06|407.57|403.47|29
1637280340000|2021-11-19 00:05:40|408.13|404.03|407.65|403.55|408.13|404.03|407.6|403.5|30
1637280350000|2021-11-19 00:05:50|407.75|403.65|407.72|403.62|407.91|403.81|407.66|403.56|20
1637280360000|2021-11-19 00:06:00|407.62|403.52|407.31|403.21|407.67|403.57|407.22|403.12|23
1637280370000|2021-11-19 00:06:10|407.26|403.16|408.14|404.04|408.14|404.04|407.14|403.04|33
1637280380000|2021-11-19 00:06:20|408.1|404|408.4|404.3|408.7|404.6|408.05|403.95|29
1637280390000|2021-11-19 00:06:30|408.37|404.27|408.22|404.12|408.37|404.27|408|403.9|33
1637280400000|2021-11-19 00:06:40|408.2|404.1|407.85|403.75|408.41|404.31|407.85|403.75|32
1637280410000|2021-11-19 00:06:50|407.8|403.7|407.81|403.71|407.86|403.76|407.18|403.08|34
1637280420000|2021-11-19 00:07:00|407.83|403.73|407.53|403.43|407.88|403.78|407.5|403.4|29
1637280430000|2021-11-19 00:07:10|407.45|403.35|407.65|403.55|407.8|403.7|407.45|403.35|26
1637280440000|2021-11-19 00:07:20|407.58|403.48|407.99|403.89|408.01|403.91|407.54|403.44|23
1637280450000|2021-11-19 00:07:30|407.74|403.64|408.17|404.07|408.35|404.25|407.72|403.62|27
1637280460000|2021-11-19 00:07:40|408.24|404.14|408.7|404.6|408.82|404.72|408.21|404.11|30
1637280470000|2021-11-19 00:07:50|408.72|404.62|408.65|404.55|408.79|404.69|408.41|404.31|31
1637280480000|2021-11-19 00:08:00|408.5|404.4|407.85|403.75|408.5|404.4|407.8|403.7|27
1637280490000|2021-11-19 00:08:10|407.92|403.82|407.77|403.67|407.99|403.89|407.77|403.67|29
1637280500000|2021-11-19 00:08:20|407.78|403.68|407.63|403.53|407.86|403.76|407.6|403.5|26
1637280510000|2021-11-19 00:08:30|407.65|403.55|407.21|403.11|407.75|403.65|407.2|403.1|32
1637280520000|2021-11-19 00:08:40|407.34|403.24|407.51|403.41|407.57|403.47|407.34|403.24|24
1637280530000|2021-11-19 00:08:50|407.52|403.42|408.05|403.95|408.07|403.97|407.35|403.25|22
1637280540000|2021-11-19 00:09:00|408.04|403.94|408.85|404.75|408.88|404.78|408.04|403.94|33
1637280550000|2021-11-19 00:09:10|408.87|404.77|409.59|405.49|409.65|405.55|408.76|404.66|32
1637280560000|2021-11-19 00:09:20|409.62|405.52|409.88|405.78|409.97|405.87|409.62|405.52|31
1637280570000|2021-11-19 00:09:30|409.86|405.76|409.65|405.55|409.86|405.76|409.5|405.4|29
1637280580000|2021-11-19 00:09:40|409.72|405.62|410.16|406.06|410.25|406.15|409.7|405.6|34
1637280590000|2021-11-19 00:09:50|410.15|406.05|410.6|406.5|410.64|406.54|410.12|406.02|28
1637280600000|2021-11-19 00:10:00|410.75|406.65|411.31|407.21|411.31|407.21|410.67|406.57|34
1637280610000|2021-11-19 00:10:10|411.35|407.25|411.49|407.39|411.57|407.47|411.3|407.2|29
1637280620000|2021-11-19 00:10:20|411.48|407.38|410.52|406.42|411.48|407.38|410.52|406.42|27
1637280630000|2021-11-19 00:10:30|410.45|406.35|410.5|406.4|410.77|406.67|410.45|406.35|35
1637280640000|2021-11-19 00:10:40|410.53|406.43|410.52|406.42|410.53|406.43|410.2|406.1|28
1637280650000|2021-11-19 00:10:50|410.53|406.43|410.92|406.82|410.92|406.82|410.53|406.43|33
1637280660000|2021-11-19 00:11:00|410.96|406.86|410.58|406.48|411.06|406.96|410.51|406.41|30
1637280670000|2021-11-19 00:11:10|410.65|406.55|410.2|406.1|410.82|406.72|410.2|406.1|29
1637280680000|2021-11-19 00:11:20|410.22|406.12|410.54|406.44|410.54|406.44|410.09|405.99|28
1637280690000|2021-11-19 00:11:30|410.47|406.37|410.9|406.8|410.96|406.86|410.47|406.37|32
1637280700000|2021-11-19 00:11:40|410.88|406.78|411.5|407.4|411.56|407.46|410.88|406.78|24
1637280710000|2021-11-19 00:11:50|411.55|407.45|412.08|407.98|412.18|408.08|411.55|407.45|28
1637280720000|2021-11-19 00:12:00|412.09|407.99|411.5|407.4|412.11|408.01|411.5|407.4|38
1637280730000|2021-11-19 00:12:10|411.52|407.42|411.56|407.46|411.71|407.61|411.25|407.15|29
1637280740000|2021-11-19 00:12:20|411.54|407.44|412.62|408.52|412.62|408.52|411.5|407.4|25
1637280750000|2021-11-19 00:12:30|412.64|408.54|413.5|409.4|413.53|409.43|412.64|408.54|30
1637280760000|2021-11-19 00:12:40|413.58|409.48|413.3|409.2|414.22|410.12|413.29|409.19|32
1637280770000|2021-11-19 00:12:50|413.26|409.16|413.95|409.85|414.04|409.94|413.26|409.16|37
1637280780000|2021-11-19 00:13:00|413.93|409.83|413.46|409.36|413.97|409.87|413.26|409.16|28
1637280790000|2021-11-19 00:13:10|413.35|409.25|413.74|409.64|413.74|409.64|412.61|408.51|33
1637280800000|2021-11-19 00:13:20|413.78|409.68|413.36|409.26|413.92|409.82|413.17|409.07|33
1637280810000|2021-11-19 00:13:30|413.35|409.25|413.24|409.14|413.38|409.28|412.83|408.73|34
1637280820000|2021-11-19 00:13:40|413.22|409.12|413.8|409.7|413.8|409.7|413.22|409.12|30
1637280830000|2021-11-19 00:13:50|413.84|409.74|413.72|409.62|413.95|409.85|413.7|409.6|38
1637280840000|2021-11-19 00:14:00|413.73|409.63|413.5|409.4|413.73|409.63|413.05|408.95|28
1637280850000|2021-11-19 00:14:10|413.57|409.47|414.08|409.98|414.22|410.12|413.53|409.43|32
1637280860000|2021-11-19 00:14:20|414.15|410.05|413.88|409.78|414.15|410.05|413.82|409.72|33
1637280870000|2021-11-19 00:14:30|413.9|409.8|413.83|409.73|413.94|409.84|413.73|409.63|30
1637280880000|2021-11-19 00:14:40|413.84|409.74|413.42|409.32|413.85|409.75|413.25|409.15|32
1637280890000|2021-11-19 00:14:50|413.5|409.4|413.71|409.61|413.99|409.89|413.5|409.4|29
1637280900000|2021-11-19 00:15:00|413.73|409.63|413.2|409.1|413.78|409.68|413.13|409.03|33
1637280910000|2021-11-19 00:15:10|413.24|409.14|413.18|409.08|413.29|409.19|413.01|408.91|27
1637280920000|2021-11-19 00:15:20|413.22|409.12|414.2|410.1|414.22|410.12|413.18|409.08|35
1637280930000|2021-11-19 00:15:30|414.21|410.11|414.05|409.95|414.34|410.24|414.01|409.91|26
1637280940000|2021-11-19 00:15:40|414.07|409.97|413.58|409.48|414.09|409.99|413.58|409.48|30
1637280950000|2021-11-19 00:15:50|413.6|409.5|414.29|410.19|414.29|410.19|413.51|409.41|36
1637280960000|2021-11-19 00:16:00|414.3|410.2|414.01|409.91|414.48|410.38|414.01|409.91|20
1637280970000|2021-11-19 00:16:10|414|409.9|413.77|409.67|414.02|409.92|413.55|409.45|28
1637280980000|2021-11-19 00:16:20|413.81|409.71|413.44|409.34|413.87|409.77|413.32|409.22|30
1637280990000|2021-11-19 00:16:30|413.43|409.33|413.25|409.15|413.52|409.42|413.06|408.96|28
1637281000000|2021-11-19 00:16:40|413.15|409.05|412.72|408.62|413.17|409.07|412.5|408.4|31
1637281010000|2021-11-19 00:16:50|412.74|408.64|412.88|408.78|413.08|408.98|412.7|408.6|34
1637281020000|2021-11-19 00:17:00|412.85|408.75|412.7|408.6|412.91|408.81|412.55|408.45|17
1637281030000|2021-11-19 00:17:10|412.74|408.64|412.7|408.6|412.9|408.8|412.65|408.55|18
1637281040000|2021-11-19 00:17:20|412.78|408.68|412.38|408.28|412.78|408.68|412.31|408.21|25
1637281050000|2021-11-19 00:17:30|412.4|408.3|412.35|408.25|412.47|408.37|412.31|408.21|13
1637281060000|2021-11-19 00:17:40|412.36|408.26|412.35|408.25|412.39|408.29|412.35|408.25|4
1637281070000|2021-11-19 00:17:50|412.34|408.24|412.81|408.71|412.93|408.83|412.34|408.24|31
1637281080000|2021-11-19 00:18:00|412.8|408.7|412.65|408.55|412.96|408.86|412.6|408.5|26
1637281090000|2021-11-19 00:18:10|412.63|408.53|412.25|408.15|412.63|408.53|412.18|408.08|15
1637281100000|2021-11-19 00:18:20|412.19|408.09|412.3|408.2|412.56|408.46|412.19|408.09|16
1637281110000|2021-11-19 00:18:30|412.32|408.22|412.25|408.15|412.52|408.42|412.25|408.15|19
1637281120000|2021-11-19 00:18:40|412.21|408.11|412.35|408.25|412.46|408.36|412.21|408.11|11
1637281130000|2021-11-19 00:18:50|412.42|408.32|412.58|408.48|412.58|408.48|412.35|408.25|23
1637281140000|2021-11-19 00:19:00|412.6|408.5|412.9|408.8|412.96|408.86|412.52|408.42|26
1637281150000|2021-11-19 00:19:10|412.98|408.88|413.1|409|413.24|409.14|412.88|408.78|29
1637281160000|2021-11-19 00:19:20|413.11|409.01|412.6|408.5|413.22|409.12|412.6|408.5|34
1637281170000|2021-11-19 00:19:30|412.69|408.59|412.39|408.29|412.78|408.68|412.39|408.29|23
1637281180000|2021-11-19 00:19:40|412.41|408.31|412.39|408.29|412.51|408.41|412.3|408.2|29
1637281190000|2021-11-19 00:19:50|412.4|408.3|412.35|408.25|412.47|408.37|412.31|408.21|23
1637281200000|2021-11-19 00:20:00|412.34|408.24|411.9|407.8|412.36|408.26|411.85|407.75|19
1637281210000|2021-11-19 00:20:10|411.97|407.87|412.02|407.92|412.13|408.03|411.85|407.75|22
1637281220000|2021-11-19 00:20:20|412|407.9|411.98|407.88|412.18|408.08|411.92|407.82|30
1637281230000|2021-11-19 00:20:30|412|407.9|411.99|407.89|412.09|407.99|411.96|407.86|24
1637281240000|2021-11-19 00:20:40|411.98|407.88|411.89|407.79|412.13|408.03|411.89|407.79|23
1637281250000|2021-11-19 00:20:50|411.92|407.82|411.5|407.4|411.92|407.82|411.4|407.3|26
1637281260000|2021-11-19 00:21:00|411.51|407.41|411.63|407.53|411.8|407.7|411.49|407.39|26
1637281270000|2021-11-19 00:21:10|411.62|407.52|411.31|407.21|411.67|407.57|411.28|407.18|21
1637281280000|2021-11-19 00:21:20|411.3|407.2|411.46|407.36|411.59|407.49|411.24|407.14|29
1637281290000|2021-11-19 00:21:30|411.45|407.35|411.31|407.21|411.45|407.35|411.23|407.13|19
1637281300000|2021-11-19 00:21:40|411.34|407.24|411.25|407.15|411.34|407.24|411.19|407.09|13
1637281310000|2021-11-19 00:21:50|411.24|407.14|411.05|406.95|411.24|407.14|410.85|406.75|27
1637281320000|2021-11-19 00:22:00|411.04|406.94|411.29|407.19|411.35|407.25|410.96|406.86|28
1637281330000|2021-11-19 00:22:10|411.3|407.2|411.03|406.93|411.42|407.32|410.98|406.88|27
1637281340000|2021-11-19 00:22:20|411.01|406.91|411.12|407.02|411.19|407.09|410.97|406.87|21
1637281350000|2021-11-19 00:22:30|411.13|407.03|411.28|407.18|411.35|407.25|411.08|406.98|23
1637281360000|2021-11-19 00:22:40|411.31|407.21|411.24|407.14|411.43|407.33|411.21|407.11|17
1637281370000|2021-11-19 00:22:50|411.07|406.97|411|406.9|411.21|407.11|410.91|406.81|13
1637281380000|2021-11-19 00:23:00|411.02|406.92|411.05|406.95|411.05|406.95|410.91|406.81|13
1637281390000|2021-11-19 00:23:10|411.04|406.94|410.98|406.88|411.19|407.09|410.93|406.83|16
1637281400000|2021-11-19 00:23:20|410.86|406.76|411.31|407.21|411.32|407.22|410.86|406.76|24
1637281410000|2021-11-19 00:23:30|411.32|407.22|410.98|406.88|411.32|407.22|410.97|406.87|29
1637281420000|2021-11-19 00:23:40|410.97|406.87|410.91|406.81|411.03|406.93|410.74|406.64|24
1637281430000|2021-11-19 00:23:50|410.9|406.8|411.42|407.32|411.45|407.35|410.7|406.6|27
1637281440000|2021-11-19 00:24:00|411.43|407.33|411.75|407.65|411.77|407.67|411.19|407.09|28
1637281450000|2021-11-19 00:24:10|411.68|407.58|411.66|407.56|411.8|407.7|411.57|407.47|29
1637281460000|2021-11-19 00:24:20|411.63|407.53|411.62|407.52|411.69|407.59|411.56|407.46|25
1637281470000|2021-11-19 00:24:30|411.65|407.55|411.74|407.64|411.8|407.7|411.65|407.55|19
1637281480000|2021-11-19 00:24:40|411.8|407.7|411.88|407.78|412.1|408|411.8|407.7|22
1637281490000|2021-11-19 00:24:50|411.87|407.77|411.25|407.15|411.87|407.77|411.22|407.12|34
1637281500000|2021-11-19 00:25:00|411.28|407.18|411|406.9|411.43|407.33|411|406.9|36
1637281510000|2021-11-19 00:25:10|410.96|406.86|410.95|406.85|411|406.9|410.86|406.76|20
1637281520000|2021-11-19 00:25:20|410.94|406.84|411.27|407.17|411.27|407.17|410.94|406.84|24
1637281530000|2021-11-19 00:25:30|411.3|407.2|411.78|407.68|411.83|407.73|411.3|407.2|26
1637281540000|2021-11-19 00:25:40|411.79|407.69|412.2|408.1|412.2|408.1|411.78|407.68|27
1637281550000|2021-11-19 00:25:50|412.21|408.11|412.07|407.97|412.23|408.13|411.88|407.78|30
1637281560000|2021-11-19 00:26:00|412.09|407.99|412.53|408.43|412.65|408.55|412.09|407.99|29
1637281570000|2021-11-19 00:26:10|412.5|408.4|412.26|408.16|412.5|408.4|412.22|408.12|28
1637281580000|2021-11-19 00:26:20|412.25|408.15|412.56|408.46|412.6|408.5|412.25|408.15|24
1637281590000|2021-11-19 00:26:30|412.53|408.43|412.62|408.52|412.67|408.57|412.49|408.39|23
1637281600000|2021-11-19 00:26:40|412.63|408.53|412.91|408.81|412.91|408.81|412.63|408.53|26
1637281610000|2021-11-19 00:26:50|412.92|408.82|413.11|409.01|413.11|409.01|412.84|408.74|29
1637281620000|2021-11-19 00:27:00|413.13|409.03|412.91|408.81|413.14|409.04|412.91|408.81|15
1637281630000|2021-11-19 00:27:10|412.81|408.71|412.73|408.63|412.83|408.73|412.58|408.48|20
1637281640000|2021-11-19 00:27:20|412.71|408.61|412.93|408.83|412.93|408.83|412.71|408.61|17
1637281650000|2021-11-19 00:27:30|412.98|408.88|412.97|408.87|413.08|408.98|412.89|408.79|29
1637281660000|2021-11-19 00:27:40|413|408.9|412.99|408.89|413.06|408.96|412.97|408.87|10
1637281670000|2021-11-19 00:27:50|412.97|408.87|413.1|409|413.1|409|412.92|408.82|21
1637281680000|2021-11-19 00:28:00|412.99|408.89|413.32|409.22|413.58|409.48|412.99|408.89|21
1637281690000|2021-11-19 00:28:10|413.34|409.24|413.59|409.49|413.62|409.52|413.27|409.17|21
1637281700000|2021-11-19 00:28:20|413.7|409.6|413.45|409.35|413.73|409.63|413.4|409.3|23
1637281710000|2021-11-19 00:28:30|413.41|409.31|413.3|409.2|413.43|409.33|413.25|409.15|30
1637281720000|2021-11-19 00:28:40|413.28|409.18|413.52|409.42|413.52|409.42|413.28|409.18|21
1637281730000|2021-11-19 00:28:50|413.5|409.4|413.52|409.42|413.61|409.51|413.47|409.37|24
1637281740000|2021-11-19 00:29:00|413.54|409.44|413.28|409.18|413.54|409.44|413.25|409.15|16
1637281750000|2021-11-19 00:29:10|413.29|409.19|413.29|409.19|413.29|409.19|413.16|409.06|9
1637281760000|2021-11-19 00:29:20|413.27|409.17|413.27|409.17|413.27|409.17|413.27|409.17|1
1637281770000|2021-11-19 00:29:30|413.4|409.3|413.57|409.47|413.6|409.5|413.3|409.2|19
1637281780000|2021-11-19 00:29:40|413.53|409.43|413.95|409.85|413.96|409.86|413.53|409.43|28
1637281790000|2021-11-19 00:29:50|413.86|409.76|413.98|409.88|414.03|409.93|413.82|409.72|16
1637281800000|2021-11-19 00:30:00|413.97|409.87|413.97|409.87|414.12|410.02|413.93|409.83|25
1637281810000|2021-11-19 00:30:10|413.95|409.85|413.5|409.4|413.95|409.85|413.5|409.4|21
1637281820000|2021-11-19 00:30:20|413.45|409.35|413.28|409.18|413.46|409.36|413.27|409.17|18
1637281830000|2021-11-19 00:30:30|413.3|409.2|413.44|409.34|413.53|409.43|413.29|409.19|23
1637281840000|2021-11-19 00:30:40|413.42|409.32|413.16|409.06|413.43|409.33|413.1|409|20
1637281850000|2021-11-19 00:30:50|413.18|409.08|413.43|409.33|413.46|409.36|413.07|408.97|29
1637281860000|2021-11-19 00:31:00|413.45|409.35|414.04|409.94|414.09|409.99|413.35|409.25|27
1637281870000|2021-11-19 00:31:10|414|409.9|414.68|410.58|414.68|410.58|414|409.9|32
1637281880000|2021-11-19 00:31:20|414.69|410.59|415.62|411.52|415.62|411.52|414.65|410.55|27
1637281890000|2021-11-19 00:31:30|415.63|411.53|416.21|412.11|416.28|412.18|415.63|411.53|30
1637281900000|2021-11-19 00:31:40|416.19|412.09|416.24|412.14|416.4|412.3|416.15|412.05|29
1637281910000|2021-11-19 00:31:50|416.25|412.15|415.77|411.67|416.26|412.16|415.57|411.47|35
1637281920000|2021-11-19 00:32:00|415.75|411.65|415.25|411.15|415.75|411.65|415.25|411.15|25
1637281930000|2021-11-19 00:32:10|415.27|411.17|415.13|411.03|415.35|411.25|414.81|410.71|31
1637281940000|2021-11-19 00:32:20|415.1|411|415.42|411.32|415.42|411.32|415.1|411|16
1637281950000|2021-11-19 00:32:30|415.34|411.24|416.12|412.02|416.21|412.11|415.34|411.24|29
1637281960000|2021-11-19 00:32:40|416|411.9|415.78|411.68|416|411.9|415.56|411.46|33
1637281970000|2021-11-19 00:32:50|415.79|411.69|416.08|411.98|416.17|412.07|415.74|411.64|22
1637281980000|2021-11-19 00:33:00|416|411.9|415.95|411.85|416.07|411.97|415.9|411.8|15
1637281990000|2021-11-19 00:33:10|415.91|411.81|415.99|411.89|416.02|411.92|415.9|411.8|10
1637282000000|2021-11-19 00:33:20|416.01|411.91|416.13|412.03|416.13|412.03|415.81|411.71|19
1637282010000|2021-11-19 00:33:30|416.14|412.04|416.28|412.18|416.41|412.31|416.06|411.96|24
1637282020000|2021-11-19 00:33:40|416.3|412.2|416.14|412.04|416.34|412.24|416.14|412.04|27
1637282030000|2021-11-19 00:33:50|416.05|411.95|416.31|412.21|416.33|412.23|415.98|411.88|28
1637282040000|2021-11-19 00:34:00|416.29|412.19|416.46|412.36|416.46|412.36|416.27|412.17|22
1637282050000|2021-11-19 00:34:10|416.43|412.33|416.23|412.13|416.49|412.39|416.17|412.07|26
1637282060000|2021-11-19 00:34:20|416.22|412.12|416.03|411.93|416.25|412.15|415.88|411.78|20
1637282070000|2021-11-19 00:34:30|416.15|412.05|416.26|412.16|416.31|412.21|416.15|412.05|32
1637282080000|2021-11-19 00:34:40|416.25|412.15|416.15|412.05|416.32|412.22|416.07|411.97|30
1637282090000|2021-11-19 00:34:50|416.18|412.08|416.31|412.21|416.4|412.3|416.18|412.08|25
1637282100000|2021-11-19 00:35:00|416.38|412.28|416.4|412.3|416.54|412.44|416.34|412.24|13
1637282110000|2021-11-19 00:35:10|416.49|412.39|416.68|412.58|416.85|412.75|416.42|412.32|23
1637282120000|2021-11-19 00:35:20|416.78|412.68|416.87|412.77|416.87|412.77|416.58|412.48|20
1637282130000|2021-11-19 00:35:30|416.82|412.72|416.82|412.72|416.92|412.82|416.74|412.64|20
1637282140000|2021-11-19 00:35:40|416.79|412.69|416.35|412.25|416.81|412.71|416.35|412.25|30
1637282150000|2021-11-19 00:35:50|416.36|412.26|416.23|412.13|416.36|412.26|416|411.9|25
1637282160000|2021-11-19 00:36:00|416.24|412.14|416.4|412.3|416.42|412.32|416.06|411.96|23
1637282170000|2021-11-19 00:36:10|416.42|412.32|416.47|412.37|416.54|412.44|416.12|412.02|31
1637282180000|2021-11-19 00:36:20|416.54|412.44|417.25|413.15|417.25|413.15|416.5|412.4|21
1637282190000|2021-11-19 00:36:30|417.29|413.19|417.26|413.16|417.35|413.25|417.17|413.07|21
1637282200000|2021-11-19 00:36:40|417.29|413.19|417.21|413.11|417.37|413.27|417.13|413.03|30
1637282210000|2021-11-19 00:36:50|417.22|413.12|417.32|413.22|417.34|413.24|417.19|413.09|20
1637282220000|2021-11-19 00:37:00|417.29|413.19|417.22|413.12|417.31|413.21|417.08|412.98|28
1637282230000|2021-11-19 00:37:10|417.15|413.05|417.56|413.46|417.61|413.51|417.15|413.05|18
1637282240000|2021-11-19 00:37:20|417.61|413.51|418|413.9|418|413.9|417.56|413.46|22
1637282250000|2021-11-19 00:37:30|418.02|413.92|417.51|413.41|418.02|413.92|417.34|413.24|27
1637282260000|2021-11-19 00:37:40|417.7|413.6|417.25|413.15|417.75|413.65|417.25|413.15|34
1637282270000|2021-11-19 00:37:50|417.31|413.21|417.6|413.5|417.7|413.6|417.31|413.21|29
1637282280000|2021-11-19 00:38:00|417.59|413.49|417.71|413.61|417.8|413.7|417.59|413.49|31
1637282290000|2021-11-19 00:38:10|417.64|413.54|417.67|413.57|417.76|413.66|417.53|413.43|31
1637282300000|2021-11-19 00:38:20|417.66|413.56|417.74|413.64|417.8|413.7|417.61|413.51|24
1637282310000|2021-11-19 00:38:30|417.77|413.67|417.93|413.83|417.93|413.83|417.7|413.6|19
1637282320000|2021-11-19 00:38:40|417.92|413.82|417.72|413.62|418|413.9|417.72|413.62|19
1637282330000|2021-11-19 00:38:50|417.77|413.67|417.82|413.72|417.98|413.88|417.67|413.57|17
1637282340000|2021-11-19 00:39:00|417.8|413.7|417.81|413.71|417.99|413.89|417.7|413.6|32
1637282350000|2021-11-19 00:39:10|417.79|413.69|417.48|413.38|417.86|413.76|417.48|413.38|25
1637282360000|2021-11-19 00:39:20|417.5|413.4|417.39|413.29|417.51|413.41|417.25|413.15|27
1637282370000|2021-11-19 00:39:30|417.43|413.33|417.33|413.23|417.45|413.35|417.25|413.15|27
1637282380000|2021-11-19 00:39:40|417.34|413.24|417.4|413.3|417.45|413.35|417.29|413.19|24
1637282390000|2021-11-19 00:39:50|417.39|413.29|417.9|413.8|417.94|413.84|417.35|413.25|26
1637282400000|2021-11-19 00:40:00|417.89|413.79|417.68|413.58|417.96|413.86|417.65|413.55|18
1637282410000|2021-11-19 00:40:10|417.74|413.64|417.63|413.53|417.76|413.66|417.57|413.47|25
1637282420000|2021-11-19 00:40:20|417.64|413.54|416.87|412.77|417.64|413.54|416.8|412.7|33
1637282430000|2021-11-19 00:40:30|416.79|412.69|417.25|413.15|417.39|413.29|416.79|412.69|29
1637282440000|2021-11-19 00:40:40|417.26|413.16|417.37|413.27|417.38|413.28|417.25|413.15|22
1637282450000|2021-11-19 00:40:50|417.36|413.26|417.4|413.3|417.4|413.3|417.12|413.02|19
1637282460000|2021-11-19 00:41:00|417.5|413.4|418.4|414.3|418.5|414.4|417.48|413.38|27
1637282470000|2021-11-19 00:41:10|418.6|414.5|418.42|414.32|418.64|414.54|418.35|414.25|24
1637282480000|2021-11-19 00:41:20|418.48|414.38|418.22|414.12|418.6|414.5|418.21|414.11|14
1637282490000|2021-11-19 00:41:30|418.2|414.1|417.86|413.76|418.2|414.1|417.8|413.7|31
1637282500000|2021-11-19 00:41:40|417.84|413.74|417.65|413.55|417.92|413.82|417.55|413.45|19
1637282510000|2021-11-19 00:41:50|417.58|413.48|417.54|413.44|417.6|413.5|417.42|413.32|29
1637282520000|2021-11-19 00:42:00|417.55|413.45|417.15|413.05|417.57|413.47|417.15|413.05|27
1637282530000|2021-11-19 00:42:10|417.18|413.08|417.05|412.95|417.27|413.17|417|412.9|22
1637282540000|2021-11-19 00:42:20|417|412.9|417.16|413.06|417.19|413.09|416.95|412.85|26
1637282550000|2021-11-19 00:42:30|417.15|413.05|417.67|413.57|417.67|413.57|417.11|413.01|27
1637282560000|2021-11-19 00:42:40|417.58|413.48|417.66|413.56|417.82|413.72|417.54|413.44|27
1637282570000|2021-11-19 00:42:50|417.67|413.57|418.27|414.17|418.4|414.3|417.6|413.5|24
1637282580000|2021-11-19 00:43:00|418.25|414.15|419.03|414.93|419.03|414.93|418.25|414.15|24
1637282590000|2021-11-19 00:43:10|418.96|414.86|419.45|415.35|419.45|415.35|418.96|414.86|31
1637282600000|2021-11-19 00:43:20|419.4|415.3|418.83|414.73|419.45|415.35|418.78|414.68|33
1637282610000|2021-11-19 00:43:30|418.84|414.74|419.17|415.07|419.17|415.07|418.84|414.74|28
1637282620000|2021-11-19 00:43:40|419.23|415.13|419.14|415.04|419.32|415.22|419.13|415.03|23
1637282630000|2021-11-19 00:43:50|419.2|415.1|419.09|414.99|419.33|415.23|419.09|414.99|21
1637282640000|2021-11-19 00:44:00|419.08|414.98|418.8|414.7|419.08|414.98|418.65|414.55|33
1637282650000|2021-11-19 00:44:10|418.77|414.67|418.8|414.7|418.88|414.78|418.6|414.5|34
1637282660000|2021-11-19 00:44:20|419.03|414.93|418.95|414.85|419.11|415.01|418.94|414.84|29
1637282670000|2021-11-19 00:44:30|418.96|414.86|418.65|414.55|418.96|414.86|418.64|414.54|22
1637282680000|2021-11-19 00:44:40|418.73|414.63|418.44|414.34|418.8|414.7|418.44|414.34|22
1637282690000|2021-11-19 00:44:50|418.45|414.35|419.04|414.94|419.1|415|418.43|414.33|22
1637282700000|2021-11-19 00:45:00|419.24|415.14|419.43|415.33|419.5|415.4|419.22|415.12|33
1637282710000|2021-11-19 00:45:10|419.36|415.26|418.99|414.89|419.36|415.26|418.96|414.86|30
1637282720000|2021-11-19 00:45:20|418.85|414.75|418.82|414.72|418.9|414.8|418.76|414.66|24
1637282730000|2021-11-19 00:45:30|418.8|414.7|418.24|414.14|418.8|414.7|418.18|414.08|31
1637282740000|2021-11-19 00:45:40|418.25|414.15|417.94|413.84|418.25|414.15|417.86|413.76|17
1637282750000|2021-11-19 00:45:50|417.95|413.85|417.79|413.69|418.02|413.92|417.79|413.69|24
1637282760000|2021-11-19 00:46:00|417.45|413.35|417.65|413.55|417.79|413.69|417.44|413.34|32
1637282770000|2021-11-19 00:46:10|417.64|413.54|417.85|413.75|417.85|413.75|417.51|413.41|24
1637282780000|2021-11-19 00:46:20|417.78|413.68|417.87|413.77|417.97|413.87|417.75|413.65|26
1637282790000|2021-11-19 00:46:30|417.95|413.85|417.7|413.6|417.95|413.85|417.68|413.58|31
1637282800000|2021-11-19 00:46:40|417.64|413.54|417.65|413.55|417.75|413.65|417.55|413.45|24
1637282810000|2021-11-19 00:46:50|417.6|413.5|417.82|413.72|417.85|413.75|417.54|413.44|22
1637282820000|2021-11-19 00:47:00|417.96|413.86|418.06|413.96|418.17|414.07|417.93|413.83|24
1637282830000|2021-11-19 00:47:10|418.05|413.95|418.14|414.04|418.21|414.11|418.03|413.93|14
1637282840000|2021-11-19 00:47:20|418.15|414.05|418.36|414.26|418.53|414.43|418.13|414.03|25
1637282850000|2021-11-19 00:47:30|418.33|414.23|417.95|413.85|418.33|414.23|417.78|413.68|22
1637282860000|2021-11-19 00:47:40|417.85|413.75|418.05|413.95|418.1|414|417.83|413.73|30
1637282870000|2021-11-19 00:47:50|418.06|413.96|418.09|413.99|418.15|414.05|418|413.9|20
1637282880000|2021-11-19 00:48:00|418.04|413.94|418.26|414.16|418.28|414.18|418.04|413.94|14
1637282890000|2021-11-19 00:48:10|418.34|414.24|418.27|414.17|418.35|414.25|418.25|414.15|16
1637282900000|2021-11-19 00:48:20|418.25|414.15|418.14|414.04|418.25|414.15|418.01|413.91|14
1637282910000|2021-11-19 00:48:30|418.15|414.05|418.07|413.97|418.15|414.05|418.03|413.93|10
1637282920000|2021-11-19 00:48:40|418.03|413.93|418.42|414.32|418.42|414.32|417.92|413.82|20
1637282930000|2021-11-19 00:48:50|418.39|414.29|418.21|414.11|418.45|414.35|418.21|414.11|17
1637282940000|2021-11-19 00:49:00|418.22|414.12|418.07|413.97|418.22|414.12|417.93|413.83|21
1637282950000|2021-11-19 00:49:10|418.12|414.02|417.85|413.75|418.12|414.02|417.75|413.65|16
1637282960000|2021-11-19 00:49:20|417.81|413.71|417.9|413.8|417.9|413.8|417.75|413.65|11
1637282970000|2021-11-19 00:49:30|417.85|413.75|417.97|413.87|418.05|413.95|417.85|413.75|24
1637282980000|2021-11-19 00:49:40|417.95|413.85|417.87|413.77|417.99|413.89|417.83|413.73|20
1637282990000|2021-11-19 00:49:50|417.89|413.79|417.94|413.84|417.95|413.85|417.89|413.79|6
1637283000000|2021-11-19 00:50:00|417.96|413.86|418.11|414.01|418.15|414.05|417.69|413.59|20
1637283010000|2021-11-19 00:50:10|418.1|414|417.72|413.62|418.1|414|417.72|413.62|17
1637283020000|2021-11-19 00:50:20|417.7|413.6|417.24|413.14|417.7|413.6|417.19|413.09|23
1637283030000|2021-11-19 00:50:30|417.23|413.13|417.36|413.26|417.4|413.3|417.08|412.98|24
1637283040000|2021-11-19 00:50:40|417.4|413.3|417.44|413.34|417.56|413.46|417.36|413.26|18
1637283050000|2021-11-19 00:50:50|417.42|413.32|417.42|413.32|417.6|413.5|417.41|413.31|23
1637283060000|2021-11-19 00:51:00|417.47|413.37|417.83|413.73|417.83|413.73|417.43|413.33|31
1637283070000|2021-11-19 00:51:10|417.86|413.76|417.9|413.8|417.97|413.87|417.84|413.74|21
1637283080000|2021-11-19 00:51:20|417.94|413.84|418.12|414.02|418.17|414.07|417.88|413.78|29
1637283090000|2021-11-19 00:51:30|418.16|414.06|417.95|413.85|418.21|414.11|417.95|413.85|18
1637283100000|2021-11-19 00:51:40|417.94|413.84|418.27|414.17|418.3|414.2|417.87|413.77|28
1637283110000|2021-11-19 00:51:50|418.26|414.16|419.17|415.07|419.25|415.15|418.24|414.14|32
1637283120000|2021-11-19 00:52:00|419.18|415.08|419.11|415.01|419.18|415.08|418.89|414.79|22
1637283130000|2021-11-19 00:52:10|419.1|415|418.98|414.88|419.1|415|418.83|414.73|27
1637283140000|2021-11-19 00:52:20|418.97|414.87|418.82|414.72|419|414.9|418.81|414.71|29
1637283150000|2021-11-19 00:52:30|418.84|414.74|418.65|414.55|418.92|414.82|418.65|414.55|24
1637283160000|2021-11-19 00:52:40|418.66|414.56|418.85|414.75|418.92|414.82|418.54|414.44|20
1637283170000|2021-11-19 00:52:50|418.8|414.7|418.86|414.76|419|414.9|418.8|414.7|16
1637283180000|2021-11-19 00:53:00|418.85|414.75|418.92|414.82|418.92|414.82|418.85|414.75|4
1637283190000|2021-11-19 00:53:10|418.9|414.8|419.15|415.05|419.27|415.17|418.9|414.8|24
1637283200000|2021-11-19 00:53:20|419.16|415.06|419.23|415.13|419.25|415.15|419.12|415.02|13
1637283210000|2021-11-19 00:53:30|419.13|415.03|419.09|414.99|419.23|415.13|419.09|414.99|27
1637283220000|2021-11-19 00:53:40|419.08|414.98|418.95|414.85|419.14|415.04|418.78|414.68|27
1637283230000|2021-11-19 00:53:50|418.94|414.84|418.94|414.84|418.95|414.85|418.8|414.7|23
1637283240000|2021-11-19 00:54:00|418.95|414.85|418.94|414.84|419.01|414.91|418.89|414.79|22
1637283250000|2021-11-19 00:54:10|418.93|414.83|419.21|415.11|419.21|415.11|418.88|414.78|18
1637283260000|2021-11-19 00:54:20|419.14|415.04|419.17|415.07|419.21|415.11|419.11|415.01|24
1637283270000|2021-11-19 00:54:30|419.18|415.08|418.6|414.5|419.18|415.08|418.6|414.5|19
1637283280000|2021-11-19 00:54:40|418.57|414.47|418.52|414.42|418.69|414.59|418.52|414.42|16
1637283290000|2021-11-19 00:54:50|418.58|414.48|418.03|413.93|418.64|414.54|418.03|413.93|23
1637283300000|2021-11-19 00:55:00|418.05|413.95|417.91|413.81|418.1|414|417.84|413.74|22
1637283310000|2021-11-19 00:55:10|417.92|413.82|417.75|413.65|417.95|413.85|417.55|413.45|24
1637283320000|2021-11-19 00:55:20|417.78|413.68|418.23|414.13|418.3|414.2|417.78|413.68|31
1637283330000|2021-11-19 00:55:30|418.24|414.14|418.18|414.08|418.31|414.21|418.1|414|25
1637283340000|2021-11-19 00:55:40|418.16|414.06|418.24|414.14|418.4|414.3|418.1|414|28
1637283350000|2021-11-19 00:55:50|418.23|414.13|418.38|414.28|418.43|414.33|418.15|414.05|16
1637283360000|2021-11-19 00:56:00|418.39|414.29|418.12|414.02|418.39|414.29|418.03|413.93|30
1637283370000|2021-11-19 00:56:10|418.13|414.03|417.95|413.85|418.13|414.03|417.9|413.8|27
1637283380000|2021-11-19 00:56:20|417.92|413.82|418.03|413.93|418.15|414.05|417.87|413.77|21
1637283390000|2021-11-19 00:56:30|418.05|413.95|418.33|414.23|418.44|414.34|418.04|413.94|26
1637283400000|2021-11-19 00:56:40|418.39|414.29|418.52|414.42|418.52|414.42|418.37|414.27|9
1637283410000|2021-11-19 00:56:50|418.49|414.39|418.52|414.42|418.55|414.45|418.46|414.36|10
1637283420000|2021-11-19 00:57:00|418.5|414.4|418.6|414.5|418.69|414.59|418.5|414.4|26
1637283430000|2021-11-19 00:57:10|418.61|414.51|418.77|414.67|418.84|414.74|418.59|414.49|18
1637283440000|2021-11-19 00:57:20|418.78|414.68|418.82|414.72|418.9|414.8|418.76|414.66|12
1637283450000|2021-11-19 00:57:30|418.76|414.66|418.41|414.31|418.76|414.66|418.4|414.3|20
1637283460000|2021-11-19 00:57:40|418.45|414.35|418.89|414.79|418.89|414.79|418.42|414.32|28
1637283470000|2021-11-19 00:57:50|418.75|414.65|418.75|414.65|418.88|414.78|418.74|414.64|20
1637283480000|2021-11-19 00:58:00|418.74|414.64|418.84|414.74|418.9|414.8|418.74|414.64|19
1637283490000|2021-11-19 00:58:10|418.85|414.75|418.95|414.85|418.97|414.87|418.84|414.74|5
1637283500000|2021-11-19 00:58:20|418.96|414.86|419.26|415.16|419.26|415.16|418.95|414.85|19
1637283510000|2021-11-19 00:58:30|419.22|415.12|419.05|414.95|419.22|415.12|418.99|414.89|16
1637283520000|2021-11-19 00:58:40|419.04|414.94|419.13|415.03|419.14|415.04|418.97|414.87|19
1637283530000|2021-11-19 00:58:50|419.11|415.01|419.15|415.05|419.16|415.06|419.06|414.96|7
1637283540000|2021-11-19 00:59:00|419.16|415.06|418.96|414.86|419.24|415.14|418.95|414.85|17
1637283550000|2021-11-19 00:59:10|418.99|414.89|419.03|414.93|419.03|414.93|418.89|414.79|17
1637283560000|2021-11-19 00:59:20|419|414.9|419.27|415.17|419.28|415.18|418.86|414.76|20
1637283570000|2021-11-19 00:59:30|419.28|415.18|419.29|415.19|419.4|415.3|419.21|415.11|12
1637283580000|2021-11-19 00:59:40|419.3|415.2|419.34|415.24|419.44|415.34|419.3|415.2|12
1637283590000|2021-11-19 00:59:50|419.33|415.23|419.42|415.32|419.46|415.36|419.29|415.19|18
1637283600000|2021-11-19 01:00:00|419.41|415.31|419.4|415.3|419.56|415.46|419.17|415.07|32
1637283610000|2021-11-19 01:00:10|419.34|415.24|419.51|415.41|419.62|415.52|419.28|415.18|31
1637283620000|2021-11-19 01:00:20|419.5|415.4|419.44|415.34|419.52|415.42|419.35|415.25|16
1637283630000|2021-11-19 01:00:30|419.39|415.29|419.35|415.25|419.4|415.3|419.35|415.25|12
1637283640000|2021-11-19 01:00:40|419.36|415.26|419.05|414.95|419.4|415.3|419|414.9|18
1637283650000|2021-11-19 01:00:50|419.01|414.91|419.2|415.1|419.22|415.12|419.01|414.91|18
1637283660000|2021-11-19 01:01:00|419.21|415.11|418.98|414.88|419.25|415.15|418.89|414.79|24
1637283670000|2021-11-19 01:01:10|418.99|414.89|418.92|414.82|419.13|415.03|418.92|414.82|20
1637283680000|2021-11-19 01:01:20|418.93|414.83|418.52|414.42|419|414.9|418.51|414.41|29
1637283690000|2021-11-19 01:01:30|418.55|414.45|418.46|414.36|418.65|414.55|418.42|414.32|17
1637283700000|2021-11-19 01:01:40|418.4|414.3|418.56|414.46|418.69|414.59|418.4|414.3|18
1637283710000|2021-11-19 01:01:50|418.51|414.41|418.64|414.54|418.65|414.55|418.4|414.3|17
1637283720000|2021-11-19 01:02:00|418.77|414.67|418.65|414.55|418.78|414.68|418.58|414.48|26
1637283730000|2021-11-19 01:02:10|418.7|414.6|418.33|414.23|418.7|414.6|418.33|414.23|23
1637283740000|2021-11-19 01:02:20|418.34|414.24|418.18|414.08|418.44|414.34|418.15|414.05|27
1637283750000|2021-11-19 01:02:30|418.2|414.1|418.29|414.19|418.33|414.23|418.2|414.1|17
1637283760000|2021-11-19 01:02:40|418.35|414.25|418.25|414.15|418.5|414.4|418.21|414.11|24
1637283770000|2021-11-19 01:02:50|418.26|414.16|418.15|414.05|418.31|414.21|418.1|414|15
1637283780000|2021-11-19 01:03:00|418.1|414|417.85|413.75|418.1|414|417.85|413.75|12
1637283790000|2021-11-19 01:03:10|417.86|413.76|418.05|413.95|418.05|413.95|417.86|413.76|19
1637283800000|2021-11-19 01:03:20|418.03|413.93|417.65|413.55|418.03|413.93|417.6|413.5|22
1637283810000|2021-11-19 01:03:30|417.6|413.5|417.7|413.6|417.77|413.67|417.6|413.5|28
1637283820000|2021-11-19 01:03:40|417.72|413.62|417.9|413.8|418|413.9|417.7|413.6|18
1637283830000|2021-11-19 01:03:50|417.94|413.84|417.85|413.75|418.11|414.01|417.85|413.75|15
1637283840000|2021-11-19 01:04:00|417.87|413.77|417.86|413.76|417.87|413.77|417.7|413.6|20
1637283850000|2021-11-19 01:04:10|417.87|413.77|417.8|413.7|417.89|413.79|417.64|413.54|18
1637283860000|2021-11-19 01:04:20|417.84|413.74|417.68|413.58|417.9|413.8|417.65|413.55|24
1637283870000|2021-11-19 01:04:30|417.6|413.5|417.51|413.41|417.64|413.54|417.48|413.38|20
1637283880000|2021-11-19 01:04:40|417.43|413.33|417.65|413.55|417.7|413.6|417.43|413.33|25
1637283890000|2021-11-19 01:04:50|417.79|413.69|418.15|414.05|418.15|414.05|417.7|413.6|27
1637283900000|2021-11-19 01:05:00|418.09|413.99|417.95|413.85|418.15|414.05|417.95|413.85|18
1637283910000|2021-11-19 01:05:10|417.94|413.84|417.85|413.75|417.95|413.85|417.75|413.65|16
1637283920000|2021-11-19 01:05:20|417.73|413.63|417.91|413.81|417.96|413.86|417.73|413.63|17
1637283930000|2021-11-19 01:05:30|417.93|413.83|417.55|413.45|417.95|413.85|417.55|413.45|23
1637283940000|2021-11-19 01:05:40|417.53|413.43|417.77|413.67|417.77|413.67|417.52|413.42|17
1637283950000|2021-11-19 01:05:50|417.78|413.68|417.64|413.54|417.88|413.78|417.64|413.54|24
1637283960000|2021-11-19 01:06:00|417.62|413.52|417.56|413.46|417.66|413.56|417.53|413.43|13
1637283970000|2021-11-19 01:06:10|417.57|413.47|417.69|413.59|417.77|413.67|417.57|413.47|15
1637283980000|2021-11-19 01:06:20|417.6|413.5|417.68|413.58|417.95|413.85|417.6|413.5|21
1637283990000|2021-11-19 01:06:30|417.67|413.57|417.65|413.55|417.67|413.57|417.49|413.39|26
1637284000000|2021-11-19 01:06:40|417.62|413.52|417.41|413.31|417.62|413.52|417.38|413.28|16
1637284010000|2021-11-19 01:06:50|417.35|413.25|417.45|413.35|417.45|413.35|417.07|412.97|20
1637284020000|2021-11-19 01:07:00|417.4|413.3|417.45|413.35|417.5|413.4|417.32|413.22|22
1637284030000|2021-11-19 01:07:10|417.46|413.36|417.39|413.29|417.67|413.57|417.39|413.29|20
1637284040000|2021-11-19 01:07:20|417.43|413.33|417.67|413.57|417.78|413.68|417.38|413.28|22
1637284050000|2021-11-19 01:07:30|417.68|413.58|417.97|413.87|418.1|414|417.66|413.56|23
1637284060000|2021-11-19 01:07:40|417.95|413.85|418.1|414|418.25|414.15|417.93|413.83|19
1637284070000|2021-11-19 01:07:50|418.11|414.01|418.22|414.12|418.26|414.16|418.02|413.92|10
1637284080000|2021-11-19 01:08:00|418.23|414.13|418|413.9|418.23|414.13|417.95|413.85|21
1637284090000|2021-11-19 01:08:10|418.1|414|418.15|414.05|418.15|414.05|418.01|413.91|16
1637284100000|2021-11-19 01:08:20|418.04|413.94|417.94|413.84|418.06|413.96|417.94|413.84|9
1637284110000|2021-11-19 01:08:30|417.93|413.83|417.91|413.81|417.95|413.85|417.87|413.77|9
1637284120000|2021-11-19 01:08:40|417.92|413.82|417.45|413.35|417.95|413.85|417.45|413.35|22
1637284130000|2021-11-19 01:08:50|417.46|413.36|417.52|413.42|417.55|413.45|417.35|413.25|28
1637284140000|2021-11-19 01:09:00|417.65|413.55|417.56|413.46|417.69|413.59|417.53|413.43|23
1637284150000|2021-11-19 01:09:10|417.66|413.56|417.85|413.75|417.99|413.89|417.61|413.51|22
1637284160000|2021-11-19 01:09:20|417.8|413.7|417.95|413.85|417.98|413.88|417.78|413.68|12
1637284170000|2021-11-19 01:09:30|417.93|413.83|417.98|413.88|418.13|414.03|417.93|413.83|19
1637284180000|2021-11-19 01:09:40|417.99|413.89|418.08|413.98|418.1|414|417.95|413.85|16
1637284190000|2021-11-19 01:09:50|418.09|413.99|418.15|414.05|418.17|414.07|418.04|413.94|16
1637284200000|2021-11-19 01:10:00|418.16|414.06|418.3|414.2|418.32|414.22|418.13|414.03|12
1637284210000|2021-11-19 01:10:10|418.25|414.15|418.05|413.95|418.31|414.21|417.98|413.88|28
1637284220000|2021-11-19 01:10:20|418.06|413.96|418.25|414.15|418.25|414.15|418.05|413.95|12
1637284230000|2021-11-19 01:10:30|418.24|414.14|418.35|414.25|418.35|414.25|418.19|414.09|17
1637284240000|2021-11-19 01:10:40|418.25|414.15|418.26|414.16|418.35|414.25|418.19|414.09|20
1637284250000|2021-11-19 01:10:50|418.25|414.15|418.21|414.11|418.3|414.2|418.2|414.1|9
1637284260000|2021-11-19 01:11:00|418.22|414.12|417.9|413.8|418.3|414.2|417.9|413.8|25
1637284270000|2021-11-19 01:11:10|417.88|413.78|417.74|413.64|417.92|413.82|417.74|413.64|17
1637284280000|2021-11-19 01:11:20|417.7|413.6|417.68|413.58|417.85|413.75|417.67|413.57|21
1637284290000|2021-11-19 01:11:30|417.67|413.57|417.65|413.55|417.74|413.64|417.51|413.41|11
1637284300000|2021-11-19 01:11:40|417.64|413.54|417.67|413.57|417.69|413.59|417.61|413.51|8
1637284310000|2021-11-19 01:11:50|417.7|413.6|417.71|413.61|417.73|413.63|417.63|413.53|20
1637284320000|2021-11-19 01:12:00|417.67|413.57|417.63|413.53|417.71|413.61|417.55|413.45|12
1637284330000|2021-11-19 01:12:10|417.64|413.54|417.91|413.81|417.91|413.81|417.55|413.45|16
1637284340000|2021-11-19 01:12:20|417.97|413.87|417.87|413.77|417.97|413.87|417.83|413.73|13
1637284350000|2021-11-19 01:12:30|417.93|413.83|417.94|413.84|417.98|413.88|417.91|413.81|5
1637284360000|2021-11-19 01:12:40|417.93|413.83|417.83|413.73|417.93|413.83|417.82|413.72|11
1637284370000|2021-11-19 01:12:50|417.82|413.72|417.71|413.61|417.86|413.76|417.71|413.61|12
1637284380000|2021-11-19 01:13:00|417.72|413.62|417.79|413.69|417.79|413.69|417.7|413.6|14
1637284390000|2021-11-19 01:13:10|417.77|413.67|417.8|413.7|417.82|413.72|417.75|413.65|16
1637284400000|2021-11-19 01:13:20|417.75|413.65|418.43|414.33|418.5|414.4|417.74|413.64|25
1637284410000|2021-11-19 01:13:30|418.45|414.35|418.67|414.57|418.67|414.57|418.45|414.35|19
1637284420000|2021-11-19 01:13:40|418.68|414.58|419.09|414.99|419.09|414.99|418.61|414.51|30
1637284430000|2021-11-19 01:13:50|419.06|414.96|419.17|415.07|419.3|415.2|419|414.9|20
1637284440000|2021-11-19 01:14:00|419.23|415.13|419.04|414.94|419.23|415.13|419.04|414.94|18
1637284450000|2021-11-19 01:14:10|419.02|414.92|419.03|414.93|419.05|414.95|418.81|414.71|16
1637284460000|2021-11-19 01:14:20|418.95|414.85|418.97|414.87|419.11|415.01|418.94|414.84|18
1637284470000|2021-11-19 01:14:30|419.03|414.93|418.99|414.89|419.03|414.93|418.99|414.89|12
1637284480000|2021-11-19 01:14:40|418.98|414.88|419.06|414.96|419.06|414.96|418.91|414.81|16
1637284490000|2021-11-19 01:14:50|419.15|415.05|419.05|414.95|419.15|415.05|419|414.9|22
1637284500000|2021-11-19 01:15:00|419.06|414.96|419.03|414.93|419.09|414.99|419.01|414.91|16
1637284510000|2021-11-19 01:15:10|419.04|414.94|419.06|414.96|419.14|415.04|418.84|414.74|28
1637284520000|2021-11-19 01:15:20|419.13|415.03|419.1|415|419.19|415.09|419.05|414.95|11
1637284530000|2021-11-19 01:15:30|419.12|415.02|419.19|415.09|419.33|415.23|419.11|415.01|17
1637284540000|2021-11-19 01:15:40|419.38|415.28|419.22|415.12|419.38|415.28|419.21|415.11|7
1637284550000|2021-11-19 01:15:50|419.21|415.11|419.22|415.12|419.22|415.12|419.21|415.11|2
1637284560000|2021-11-19 01:16:00|419.27|415.17|419.19|415.09|419.28|415.18|419.18|415.08|11
1637284570000|2021-11-19 01:16:10|419.34|415.24|419.15|415.05|419.34|415.24|419.09|414.99|12
1637284580000|2021-11-19 01:16:20|419.11|415.01|419.2|415.1|419.2|415.1|419.08|414.98|11
1637284590000|2021-11-19 01:16:30|419.25|415.15|419.3|415.2|419.38|415.28|419.25|415.15|6
1637284600000|2021-11-19 01:16:40|419.34|415.24|419.21|415.11|419.39|415.29|419.21|415.11|15
1637284610000|2021-11-19 01:16:50|419.26|415.16|419.25|415.15|419.3|415.2|419.25|415.15|3
1637284620000|2021-11-19 01:17:00|419.28|415.18|419.2|415.1|419.28|415.18|419.2|415.1|7
1637284630000|2021-11-19 01:17:10|419.22|415.12|419.17|415.07|419.22|415.12|419.12|415.02|13
1637284640000|2021-11-19 01:17:20|419.18|415.08|419.19|415.09|419.22|415.12|419.18|415.08|5
1637284650000|2021-11-19 01:17:30|419.16|415.06|419.19|415.09|419.19|415.09|419.16|415.06|3
1637284660000|2021-11-19 01:17:40|419.18|415.08|419.13|415.03|419.18|415.08|419.13|415.03|5
1637284670000|2021-11-19 01:17:50|419.12|415.02|418.7|414.6|419.12|415.02|418.7|414.6|19
1637284680000|2021-11-19 01:18:00|418.69|414.59|418.28|414.18|418.7|414.6|418.25|414.15|24
1637284690000|2021-11-19 01:18:10|418.29|414.19|418.4|414.3|418.45|414.35|418.25|414.15|24
1637284700000|2021-11-19 01:18:20|418.39|414.29|418.21|414.11|418.39|414.29|418.2|414.1|21
1637284710000|2021-11-19 01:18:30|418.2|414.1|417.75|413.65|418.2|414.1|417.71|413.61|17
1637284720000|2021-11-19 01:18:40|417.72|413.62|417.41|413.31|417.72|413.62|417.4|413.3|21
1637284730000|2021-11-19 01:18:50|417.4|413.3|417.25|413.15|417.44|413.34|417.25|413.15|14
1637284740000|2021-11-19 01:19:00|417.37|413.27|417.36|413.26|417.52|413.42|417.31|413.21|18
1637284750000|2021-11-19 01:19:10|417.29|413.19|417.4|413.3|417.4|413.3|417.27|413.17|12
1637284760000|2021-11-19 01:19:20|417.48|413.38|417.65|413.55|417.65|413.55|417.45|413.35|14
1637284770000|2021-11-19 01:19:30|417.7|413.6|417.6|413.5|417.73|413.63|417.6|413.5|11
1637284780000|2021-11-19 01:19:40|417.78|413.68|418.11|414.01|418.2|414.1|417.78|413.68|21
1637284790000|2021-11-19 01:19:50|418.1|414|417.41|413.31|418.1|414|417.4|413.3|16
1637284800000|2021-11-19 01:20:00|417.4|413.3|416.9|412.8|417.4|413.3|416.9|412.8|11
1637284810000|2021-11-19 01:20:10|416.91|412.81|416.91|412.81|416.95|412.85|416.9|412.8|8
1637284820000|2021-11-19 01:20:20|416.9|412.8|417.1|413|417.18|413.08|416.9|412.8|11
1637284830000|2021-11-19 01:20:30|417.13|413.03|417.23|413.13|417.23|413.13|417.11|413.01|11
1637284840000|2021-11-19 01:20:40|417.25|413.15|417.26|413.16|417.27|413.17|417.2|413.1|10
1637284850000|2021-11-19 01:20:50|417.22|413.12|417.03|412.93|417.22|413.12|417|412.9|16
1637284860000|2021-11-19 01:21:00|417|412.9|417.05|412.95|417.2|413.1|416.5|412.4|24
1637284870000|2021-11-19 01:21:10|417.08|412.98|416.9|412.8|417.29|413.19|416.9|412.8|24
1637284880000|2021-11-19 01:21:20|416.75|412.65|416.7|412.6|416.77|412.67|416.6|412.5|15
1637284890000|2021-11-19 01:21:30|416.65|412.55|416.7|412.6|416.8|412.7|416.64|412.54|13
1637284900000|2021-11-19 01:21:40|416.6|412.5|416.48|412.38|416.6|412.5|416.48|412.38|6
1637284910000|2021-11-19 01:21:50|416.5|412.4|416.26|412.16|416.58|412.48|416.26|412.16|5
1637284920000|2021-11-19 01:22:00|416.2|412.1|416.29|412.19|416.4|412.3|416.2|412.1|6
1637284930000|2021-11-19 01:22:10|416.51|412.41|416.55|412.45|416.55|412.45|416.4|412.3|9
1637284940000|2021-11-19 01:22:20|416.45|412.35|416.38|412.28|416.55|412.45|416.35|412.25|8
1637284950000|2021-11-19 01:22:30|416.46|412.36|416.47|412.37|416.5|412.4|416.39|412.29|5
1637284960000|2021-11-19 01:22:40|416.31|412.21|416.5|412.4|416.51|412.41|416.28|412.18|8
1637284970000|2021-11-19 01:22:50|416.54|412.44|416.6|412.5|416.71|412.61|416.46|412.36|14
1637284980000|2021-11-19 01:23:00|416.54|412.44|416.73|412.63|416.73|412.63|416.54|412.44|13
1637284990000|2021-11-19 01:23:10|416.74|412.64|416.81|412.71|416.81|412.71|416.66|412.56|13
1637285000000|2021-11-19 01:23:20|416.83|412.73|416.75|412.65|416.85|412.75|416.59|412.49|17
1637285010000|2021-11-19 01:23:30|416.83|412.73|416.85|412.75|416.95|412.85|416.6|412.5|26
1637285020000|2021-11-19 01:23:40|416.84|412.74|416.92|412.82|417|412.9|416.8|412.7|23
1637285030000|2021-11-19 01:23:50|416.9|412.8|416.58|412.48|416.9|412.8|416.55|412.45|21
1637285040000|2021-11-19 01:24:00|416.57|412.47|416.52|412.42|416.64|412.54|416.36|412.26|23
1637285050000|2021-11-19 01:24:10|416.49|412.39|416.85|412.75|416.86|412.76|416.49|412.39|21
1637285060000|2021-11-19 01:24:20|416.86|412.76|416.81|412.71|416.86|412.76|416.81|412.71|5
1637285070000|2021-11-19 01:24:30|416.8|412.7|416.89|412.79|416.89|412.79|416.8|412.7|17
1637285080000|2021-11-19 01:24:40|416.86|412.76|417.02|412.92|417.1|413|416.83|412.73|14
1637285090000|2021-11-19 01:24:50|417.12|413.02|417.01|412.91|417.12|413.02|416.95|412.85|25
1637285100000|2021-11-19 01:25:00|417.02|412.92|416.75|412.65|417.08|412.98|416.7|412.6|18
1637285110000|2021-11-19 01:25:10|416.72|412.62|416.79|412.69|416.8|412.7|416.65|412.55|15
1637285120000|2021-11-19 01:25:20|416.8|412.7|416.85|412.75|416.85|412.75|416.65|412.55|16
1637285130000|2021-11-19 01:25:30|416.8|412.7|417.02|412.92|417.02|412.92|416.79|412.69|18
1637285140000|2021-11-19 01:25:40|417|412.9|416.81|412.71|417.02|412.92|416.81|412.71|20
1637285150000|2021-11-19 01:25:50|416.78|412.68|416.76|412.66|416.78|412.68|416.73|412.63|7
1637285160000|2021-11-19 01:26:00|416.74|412.64|416.54|412.44|416.82|412.72|416.53|412.43|17
1637285170000|2021-11-19 01:26:10|416.58|412.48|416.56|412.46|416.58|412.48|416.48|412.38|11
1637285180000|2021-11-19 01:26:20|416.46|412.36|416.47|412.37|416.54|412.44|416.44|412.34|6
1637285190000|2021-11-19 01:26:30|416.44|412.34|416.85|412.75|416.87|412.77|416.44|412.34|23
1637285200000|2021-11-19 01:26:40|416.9|412.8|416.83|412.73|417|412.9|416.8|412.7|16
1637285210000|2021-11-19 01:26:50|416.8|412.7|416.8|412.7|416.8|412.7|416.8|412.7|1
1637285220000|2021-11-19 01:27:00|416.87|412.77|416.71|412.61|416.87|412.77|416.61|412.51|17
1637285230000|2021-11-19 01:27:10|416.7|412.6|416.66|412.56|416.71|412.61|416.61|412.51|13
1637285240000|2021-11-19 01:27:20|416.7|412.6|416.7|412.6|416.83|412.73|416.6|412.5|16
1637285250000|2021-11-19 01:27:30|416.66|412.56|416.7|412.6|416.83|412.73|416.66|412.56|16
1637285260000|2021-11-19 01:27:40|416.59|412.49|416.56|412.46|416.59|412.49|416.4|412.3|8
1637285270000|2021-11-19 01:27:50|416.5|412.4|416.47|412.37|416.56|412.46|416.36|412.26|14
1637285280000|2021-11-19 01:28:00|416.5|412.4|416.1|412|416.5|412.4|416.1|412|13
1637285290000|2021-11-19 01:28:10|416.19|412.09|416.31|412.21|416.31|412.21|416.15|412.05|12
1637285300000|2021-11-19 01:28:20|416.23|412.13|416.41|412.31|416.41|412.31|416.23|412.13|8
1637285310000|2021-11-19 01:28:30|416.2|412.1|416.03|411.93|416.41|412.31|416.03|411.93|12
1637285320000|2021-11-19 01:28:40|416.1|412|415.95|411.85|416.21|412.11|415.95|411.85|19
1637285330000|2021-11-19 01:28:50|415.9|411.8|415.9|411.8|416.13|412.03|415.9|411.8|9
1637285340000|2021-11-19 01:29:00|415.82|411.72|415.74|411.64|415.82|411.72|415.71|411.61|10
1637285350000|2021-11-19 01:29:10|415.71|411.61|415.72|411.62|415.74|411.64|415.64|411.54|8
1637285360000|2021-11-19 01:29:20|415.69|411.59|415.58|411.48|415.69|411.59|415.58|411.48|7
1637285370000|2021-11-19 01:29:30|415.66|411.56|415.77|411.67|415.82|411.72|415.65|411.55|14
1637285380000|2021-11-19 01:29:40|415.86|411.76|415.78|411.68|415.99|411.89|415.76|411.66|23
1637285390000|2021-11-19 01:29:50|415.77|411.67|415.4|411.3|415.77|411.67|415.4|411.3|14
1637285400000|2021-11-19 01:30:00|415.56|411.46|415.69|411.59|415.75|411.65|415.3|411.2|21
1637285410000|2021-11-19 01:30:10|415.72|411.62|415.49|411.39|415.76|411.66|415.46|411.36|18
1637285420000|2021-11-19 01:30:20|415.5|411.4|415.62|411.52|415.75|411.65|415.5|411.4|14
1637285430000|2021-11-19 01:30:30|415.72|411.62|415.87|411.77|415.94|411.84|415.6|411.5|19
1637285440000|2021-11-19 01:30:40|415.89|411.79|415.86|411.76|415.99|411.89|415.75|411.65|18
1637285450000|2021-11-19 01:30:50|415.96|411.86|415.95|411.85|416.1|412|415.75|411.65|22
1637285460000|2021-11-19 01:31:00|415.96|411.86|415.85|411.75|415.96|411.86|415.84|411.74|11
1637285470000|2021-11-19 01:31:10|415.88|411.78|416.08|411.98|416.12|412.02|415.88|411.78|25
1637285480000|2021-11-19 01:31:20|416.07|411.97|416.16|412.06|416.19|412.09|416.07|411.97|16
1637285490000|2021-11-19 01:31:30|416.24|412.14|416.03|411.93|416.28|412.18|416.03|411.93|22
1637285500000|2021-11-19 01:31:40|416|411.9|415.95|411.85|416.05|411.95|415.89|411.79|14
1637285510000|2021-11-19 01:31:50|416.02|411.92|415.87|411.77|416.02|411.92|415.78|411.68|13
1637285520000|2021-11-19 01:32:00|415.86|411.76|415.9|411.8|416.01|411.91|415.83|411.73|14
1637285530000|2021-11-19 01:32:10|416.15|412.05|416.18|412.08|416.18|412.08|416.03|411.93|11
1637285540000|2021-11-19 01:32:20|416.15|412.05|416|411.9|416.15|412.05|415.87|411.77|13
1637285550000|2021-11-19 01:32:30|415.94|411.84|416.11|412.01|416.13|412.03|415.82|411.72|16
1637285560000|2021-11-19 01:32:40|416.1|412|416.15|412.05|416.15|412.05|416|411.9|15
1637285570000|2021-11-19 01:32:50|416.14|412.04|416.15|412.05|416.35|412.25|416.05|411.95|16
1637285580000|2021-11-19 01:33:00|416.17|412.07|416.15|412.05|416.25|412.15|415.99|411.89|23
1637285590000|2021-11-19 01:33:10|416.18|412.08|416.21|412.11|416.25|412.15|416.1|412|15
1637285600000|2021-11-19 01:33:20|416.17|412.07|416.22|412.12|416.27|412.17|416.17|412.07|7
1637285610000|2021-11-19 01:33:30|416.28|412.18|416.04|411.94|416.28|412.18|416.01|411.91|11
1637285620000|2021-11-19 01:33:40|416.07|411.97|415.77|411.67|416.07|411.97|415.77|411.67|12
1637285630000|2021-11-19 01:33:50|415.83|411.73|415.51|411.41|416.01|411.91|415.5|411.4|16
1637285640000|2021-11-19 01:34:00|415.5|411.4|415.6|411.5|415.66|411.56|415.5|411.4|14
1637285650000|2021-11-19 01:34:10|415.62|411.52|415.9|411.8|416.05|411.95|415.6|411.5|17
1637285660000|2021-11-19 01:34:20|415.96|411.86|416.07|411.97|416.2|412.1|415.96|411.86|22
1637285670000|2021-11-19 01:34:30|416.08|411.98|415.99|411.89|416.1|412|415.99|411.89|12
1637285680000|2021-11-19 01:34:40|416|411.9|416|411.9|416.18|412.08|416|411.9|13
1637285690000|2021-11-19 01:34:50|416.02|411.92|415.8|411.7|416.02|411.92|415.8|411.7|18
1637285700000|2021-11-19 01:35:00|415.77|411.67|415.72|411.62|415.85|411.75|415.72|411.62|8
1637285710000|2021-11-19 01:35:10|415.65|411.55|415.66|411.56|415.7|411.6|415.52|411.42|11
1637285720000|2021-11-19 01:35:20|415.56|411.46|415.71|411.61|415.71|411.61|415.56|411.46|8
1637285730000|2021-11-19 01:35:30|415.61|411.51|415.67|411.57|415.74|411.64|415.56|411.46|9
1637285740000|2021-11-19 01:35:40|415.66|411.56|415.66|411.56|415.78|411.68|415.43|411.33|11
1637285750000|2021-11-19 01:35:50|415.65|411.55|415.66|411.56|415.75|411.65|415.63|411.53|12
1637285760000|2021-11-19 01:36:00|415.67|411.57|415.74|411.64|415.75|411.65|415.67|411.57|8
1637285770000|2021-11-19 01:36:10|415.73|411.63|416.06|411.96|416.1|412|415.73|411.63|20
1637285780000|2021-11-19 01:36:20|416.03|411.93|415.81|411.71|416.06|411.96|415.76|411.66|20
1637285790000|2021-11-19 01:36:30|415.86|411.76|416.07|411.97|416.15|412.05|415.76|411.66|20
1637285800000|2021-11-19 01:36:40|416.09|411.99|416.33|412.23|416.39|412.29|416|411.9|14
1637285810000|2021-11-19 01:36:50|416.32|412.22|416.34|412.24|416.4|412.3|416.26|412.16|15
1637285820000|2021-11-19 01:37:00|416.3|412.2|416.07|411.97|416.34|412.24|415.91|411.81|18
1637285830000|2021-11-19 01:37:10|416.09|411.99|416.04|411.94|416.15|412.05|416.04|411.94|16
1637285840000|2021-11-19 01:37:20|416.05|411.95|416.04|411.94|416.09|411.99|415.87|411.77|17
1637285850000|2021-11-19 01:37:30|416|411.9|415.79|411.69|416|411.9|415.67|411.57|22
1637285860000|2021-11-19 01:37:40|415.8|411.7|415.85|411.75|415.9|411.8|415.74|411.64|19
1637285870000|2021-11-19 01:37:50|415.84|411.74|415.71|411.61|415.94|411.84|415.71|411.61|22
1637285880000|2021-11-19 01:38:00|415.7|411.6|415.71|411.61|415.75|411.65|415.6|411.5|14
1637285890000|2021-11-19 01:38:10|415.62|411.52|415.71|411.61|415.74|411.64|415.62|411.52|7
1637285900000|2021-11-19 01:38:20|415.69|411.59|415.69|411.59|415.69|411.59|415.68|411.58|5
1637285910000|2021-11-19 01:38:30|415.68|411.58|415.69|411.59|415.69|411.59|415.68|411.58|4
1637285920000|2021-11-19 01:38:40|415.42|411.32|415.49|411.39|415.55|411.45|415.42|411.32|13
1637285930000|2021-11-19 01:38:50|415.5|411.4|415.45|411.35|415.52|411.42|415.31|411.21|10
1637285940000|2021-11-19 01:39:00|415.38|411.28|415.45|411.35|415.54|411.44|415.3|411.2|13
1637285950000|2021-11-19 01:39:10|415.46|411.36|415.85|411.75|415.85|411.75|415.46|411.36|24
1637285960000|2021-11-19 01:39:20|415.9|411.8|415.97|411.87|416.01|411.91|415.81|411.71|25
1637285970000|2021-11-19 01:39:30|415.95|411.85|415.82|411.72|415.96|411.86|415.8|411.7|15
1637285980000|2021-11-19 01:39:40|415.81|411.71|415.77|411.67|415.81|411.71|415.67|411.57|23
1637285990000|2021-11-19 01:39:50|415.74|411.64|415.74|411.64|415.77|411.67|415.67|411.57|17
1637286000000|2021-11-19 01:40:00|415.71|411.61|415.96|411.86|416.01|411.91|415.71|411.61|18
1637286010000|2021-11-19 01:40:10|415.94|411.84|416.02|411.92|416.02|411.92|415.91|411.81|8
1637286020000|2021-11-19 01:40:20|416.05|411.95|415.9|411.8|416.05|411.95|415.87|411.77|19
1637286030000|2021-11-19 01:40:30|415.98|411.88|416|411.9|416.15|412.05|415.9|411.8|18
1637286040000|2021-11-19 01:40:40|416.03|411.93|415.86|411.76|416.03|411.93|415.86|411.76|16
1637286050000|2021-11-19 01:40:50|415.95|411.85|416.04|411.94|416.04|411.94|415.93|411.83|13
1637286060000|2021-11-19 01:41:00|416.05|411.95|416|411.9|416.05|411.95|415.95|411.85|16
1637286070000|2021-11-19 01:41:10|416.01|411.91|416.03|411.93|416.03|411.93|416.01|411.91|5
1637286080000|2021-11-19 01:41:20|416.04|411.94|415.88|411.78|416.04|411.94|415.85|411.75|15
1637286090000|2021-11-19 01:41:30|415.95|411.85|416.06|411.96|416.1|412|415.93|411.83|17
1637286100000|2021-11-19 01:41:40|416.05|411.95|415.86|411.76|416.05|411.95|415.86|411.76|7
1637286110000|2021-11-19 01:41:50|416.05|411.95|416.13|412.03|416.13|412.03|415.94|411.84|18
1637286120000|2021-11-19 01:42:00|416.15|412.05|416.19|412.09|416.29|412.19|416|411.9|18
1637286130000|2021-11-19 01:42:10|416.25|412.15|415.93|411.83|416.27|412.17|415.93|411.83|19
1637286140000|2021-11-19 01:42:20|415.91|411.81|415.49|411.39|415.97|411.87|415.45|411.35|27
1637286150000|2021-11-19 01:42:30|415.48|411.38|415.33|411.23|415.48|411.38|415.32|411.22|16
1637286160000|2021-11-19 01:42:40|415.34|411.24|414.96|410.86|415.34|411.24|414.96|410.86|17
1637286170000|2021-11-19 01:42:50|415.06|410.96|414.7|410.6|415.06|410.96|414.58|410.48|15
1637286180000|2021-11-19 01:43:00|414.65|410.55|414.58|410.48|414.93|410.83|414.5|410.4|23
1637286190000|2021-11-19 01:43:10|414.57|410.47|414.5|410.4|414.63|410.53|414.5|410.4|18
1637286200000|2021-11-19 01:43:20|414.67|410.57|414.5|410.4|414.67|410.57|414.46|410.36|16
1637286210000|2021-11-19 01:43:30|414.52|410.42|414.51|410.41|414.63|410.53|414.36|410.26|30
1637286220000|2021-11-19 01:43:40|414.56|410.46|414.58|410.48|414.58|410.48|414.48|410.38|13
1637286230000|2021-11-19 01:43:50|414.51|410.41|413.9|409.8|414.51|410.41|413.9|409.8|21
1637286240000|2021-11-19 01:44:00|414|409.9|413.93|409.83|414.2|410.1|413.62|409.52|34
1637286250000|2021-11-19 01:44:10|413.87|409.77|413.76|409.66|414.04|409.94|413.76|409.66|21
1637286260000|2021-11-19 01:44:20|413.77|409.67|413.62|409.52|413.97|409.87|413.6|409.5|26
1637286270000|2021-11-19 01:44:30|413.63|409.53|413.63|409.53|413.79|409.69|413.61|409.51|23
1637286280000|2021-11-19 01:44:40|413.68|409.58|413.69|409.59|413.75|409.65|413.63|409.53|19
1637286290000|2021-11-19 01:44:50|413.7|409.6|413.69|409.59|413.77|409.67|413.49|409.39|14
1637286300000|2021-11-19 01:45:00|413.73|409.63|414.12|410.02|414.14|410.04|413.63|409.53|26
1637286310000|2021-11-19 01:45:10|414.13|410.03|414.26|410.16|414.26|410.16|414.08|409.98|23
1637286320000|2021-11-19 01:45:20|414.25|410.15|414.26|410.16|414.35|410.25|414.23|410.13|13
1637286330000|2021-11-19 01:45:30|414.28|410.18|414.35|410.25|414.35|410.25|414.26|410.16|15
1637286340000|2021-11-19 01:45:40|414.36|410.26|413.8|409.7|414.39|410.29|413.8|409.7|31
1637286350000|2021-11-19 01:45:50|413.77|409.67|413.69|409.59|413.85|409.75|413.65|409.55|15
1637286360000|2021-11-19 01:46:00|413.71|409.61|413.44|409.34|413.75|409.65|413.3|409.2|20
1637286370000|2021-11-19 01:46:10|413.41|409.31|413.37|409.27|413.73|409.63|413.25|409.15|25
1637286380000|2021-11-19 01:46:20|413.36|409.26|413.47|409.37|413.54|409.44|413.3|409.2|20
1637286390000|2021-11-19 01:46:30|413.46|409.36|413.54|409.44|413.64|409.54|413.43|409.33|18
1637286400000|2021-11-19 01:46:40|413.55|409.45|413.8|409.7|413.82|409.72|413.54|409.44|20
1637286410000|2021-11-19 01:46:50|413.93|409.83|413.71|409.61|413.93|409.83|413.66|409.56|16
1637286420000|2021-11-19 01:47:00|413.67|409.57|413.25|409.15|413.7|409.6|413.2|409.1|27
1637286430000|2021-11-19 01:47:10|413.24|409.14|413.43|409.33|413.55|409.45|413.19|409.09|20
1637286440000|2021-11-19 01:47:20|413.4|409.3|413.38|409.28|413.53|409.43|413.35|409.25|24
1637286450000|2021-11-19 01:47:30|413.51|409.41|413.59|409.49|413.61|409.51|413.4|409.3|27
1637286460000|2021-11-19 01:47:40|413.58|409.48|413.57|409.47|413.68|409.58|413.57|409.47|24
1637286470000|2021-11-19 01:47:50|413.58|409.48|413.68|409.58|413.73|409.63|413.58|409.48|20
1637286480000|2021-11-19 01:48:00|413.7|409.6|413.92|409.82|413.95|409.85|413.65|409.55|24
1637286490000|2021-11-19 01:48:10|413.85|409.75|413.73|409.63|413.85|409.75|413.5|409.4|20
1637286500000|2021-11-19 01:48:20|413.71|409.61|413.81|409.71|413.95|409.85|413.58|409.48|22
1637286510000|2021-11-19 01:48:30|413.88|409.78|414.3|410.2|414.41|410.31|413.8|409.7|26
1637286520000|2021-11-19 01:48:40|414.25|410.15|414.25|410.15|414.36|410.26|414.24|410.14|22
1637286530000|2021-11-19 01:48:50|414.29|410.19|414.33|410.23|414.48|410.38|414.25|410.15|24
1637286540000|2021-11-19 01:49:00|414.32|410.22|414.56|410.46|414.65|410.55|414.27|410.17|26
1637286550000|2021-11-19 01:49:10|414.6|410.5|414.65|410.55|414.65|410.55|414.53|410.43|19
1637286560000|2021-11-19 01:49:20|414.69|410.59|414.78|410.68|414.83|410.73|414.69|410.59|19
1637286570000|2021-11-19 01:49:30|414.73|410.63|414.77|410.67|414.77|410.67|414.68|410.58|6
1637286580000|2021-11-19 01:49:40|414.78|410.68|414.51|410.41|414.81|410.71|414.51|410.41|16
1637286590000|2021-11-19 01:49:50|414.5|410.4|414.28|410.18|414.5|410.4|414.28|410.18|20
1637286600000|2021-11-19 01:50:00|414.27|410.17|414.17|410.07|414.33|410.23|414.11|410.01|24
1637286610000|2021-11-19 01:50:10|414.1|410|414.44|410.34|414.46|410.36|414.1|410|22
1637286620000|2021-11-19 01:50:20|414.39|410.29|414.57|410.47|414.64|410.54|414.39|410.29|15
1637286630000|2021-11-19 01:50:30|414.58|410.48|414.6|410.5|414.83|410.73|414.58|410.48|18
1637286640000|2021-11-19 01:50:40|414.63|410.53|414.6|410.5|414.73|410.63|414.6|410.5|12
1637286650000|2021-11-19 01:50:50|414.58|410.48|414.5|410.4|414.65|410.55|414.49|410.39|17
1637286660000|2021-11-19 01:51:00|414.57|410.47|414.28|410.18|414.57|410.47|414.28|410.18|13
1637286670000|2021-11-19 01:51:10|414.25|410.15|414.28|410.18|414.33|410.23|414.1|410|17
1637286680000|2021-11-19 01:51:20|414.27|410.17|414.02|409.92|414.27|410.17|413.8|409.7|29
1637286690000|2021-11-19 01:51:30|414.11|410.01|414.23|410.13|414.25|410.15|414|409.9|18
1637286700000|2021-11-19 01:51:40|414.26|410.16|414.15|410.05|414.29|410.19|414.05|409.95|19
1637286710000|2021-11-19 01:51:50|414.14|410.04|413.91|409.81|414.14|410.04|413.91|409.81|15
1637286720000|2021-11-19 01:52:00|413.98|409.88|413.88|409.78|414.03|409.93|413.81|409.71|13
1637286730000|2021-11-19 01:52:10|413.9|409.8|413.65|409.55|413.9|409.8|413.57|409.47|17
1637286740000|2021-11-19 01:52:20|413.76|409.66|413.73|409.63|413.8|409.7|413.61|409.51|11
1637286750000|2021-11-19 01:52:30|413.74|409.64|413.65|409.55|413.87|409.77|413.5|409.4|16
1637286760000|2021-11-19 01:52:40|413.81|409.71|413.62|409.52|413.97|409.87|413.61|409.51|19
1637286770000|2021-11-19 01:52:50|413.63|409.53|413.52|409.42|413.7|409.6|413.52|409.42|21
1637286780000|2021-11-19 01:53:00|413.53|409.43|413.07|408.97|413.53|409.43|412.97|408.87|26
1637286790000|2021-11-19 01:53:10|413.06|408.96|413.13|409.03|413.15|409.05|412.99|408.89|17
1637286800000|2021-11-19 01:53:20|413.14|409.04|412.82|408.72|413.14|409.04|412.82|408.72|18
1637286810000|2021-11-19 01:53:30|412.84|408.74|412.85|408.75|413.04|408.94|412.62|408.52|19
1637286820000|2021-11-19 01:53:40|412.87|408.77|412.92|408.82|413.05|408.95|412.87|408.77|23
1637286830000|2021-11-19 01:53:50|412.91|408.81|412.97|408.87|413.07|408.97|412.89|408.79|25
1637286840000|2021-11-19 01:54:00|412.95|408.85|413.06|408.96|413.08|408.98|412.93|408.83|23
1637286850000|2021-11-19 01:54:10|413.05|408.95|412.95|408.85|413.07|408.97|412.65|408.55|20
1637286860000|2021-11-19 01:54:20|413.11|409.01|413.07|408.97|413.11|409.01|412.8|408.7|12
1637286870000|2021-11-19 01:54:30|413|408.9|412.6|408.5|413.07|408.97|412.6|408.5|16
1637286880000|2021-11-19 01:54:40|412.51|408.41|412.55|408.45|412.8|408.7|412.5|408.4|23
1637286890000|2021-11-19 01:54:50|412.6|408.5|412.63|408.53|412.65|408.55|412.48|408.38|18
1637286900000|2021-11-19 01:55:00|412.67|408.57|412.89|408.79|412.93|408.83|412.6|408.5|31
1637286910000|2021-11-19 01:55:10|412.9|408.8|413.15|409.05|413.42|409.32|412.86|408.76|29
1637286920000|2021-11-19 01:55:20|413.19|409.09|412.96|408.86|413.22|409.12|412.96|408.86|24
1637286930000|2021-11-19 01:55:30|412.95|408.85|413.53|409.43|413.53|409.43|412.9|408.8|25
1637286940000|2021-11-19 01:55:40|413.54|409.44|413.74|409.64|413.74|409.64|413.47|409.37|27
1637286950000|2021-11-19 01:55:50|413.75|409.65|414.09|409.99|414.1|410|413.7|409.6|28
1637286960000|2021-11-19 01:56:00|414.06|409.96|413.8|409.7|414.09|409.99|413.75|409.65|27
1637286970000|2021-11-19 01:56:10|413.95|409.85|413.15|409.05|414.05|409.95|413.15|409.05|23
1637286980000|2021-11-19 01:56:20|413.2|409.1|413.2|409.1|413.35|409.25|412.99|408.89|25
1637286990000|2021-11-19 01:56:30|413.22|409.12|412.8|408.7|413.45|409.35|412.8|408.7|28
1637287000000|2021-11-19 01:56:40|412.88|408.78|412.26|408.16|412.88|408.78|412.25|408.15|29
1637287010000|2021-11-19 01:56:50|412.19|408.09|412.09|407.99|412.27|408.17|412.05|407.95|16
1637287020000|2021-11-19 01:57:00|412.05|407.95|411.92|407.82|412.21|408.11|411.77|407.67|18
1637287030000|2021-11-19 01:57:10|412|407.9|412.1|408|412.22|408.12|411.9|407.8|23
1637287040000|2021-11-19 01:57:20|412.09|407.99|412.05|407.95|412.27|408.17|412.02|407.92|23
1637287050000|2021-11-19 01:57:30|412.07|407.97|411.97|407.87|412.15|408.05|411.97|407.87|16
1637287060000|2021-11-19 01:57:40|411.99|407.89|412.01|407.91|412.11|408.01|411.97|407.87|15
1637287070000|2021-11-19 01:57:50|412|407.9|412.43|408.33|412.55|408.45|412|407.9|18
1637287080000|2021-11-19 01:58:00|412.42|408.32|412.38|408.28|412.45|408.35|412.27|408.17|22
1637287090000|2021-11-19 01:58:10|412.37|408.27|412.89|408.79|412.89|408.79|412.37|408.27|15
1637287100000|2021-11-19 01:58:20|412.88|408.78|412.97|408.87|413.05|408.95|412.75|408.65|21
1637287110000|2021-11-19 01:58:30|412.94|408.84|413.03|408.93|413.11|409.01|412.94|408.84|27
1637287120000|2021-11-19 01:58:40|413.04|408.94|412.89|408.79|413.04|408.94|412.79|408.69|18
1637287130000|2021-11-19 01:58:50|412.84|408.74|412.53|408.43|412.84|408.74|412.46|408.36|24
1637287140000|2021-11-19 01:59:00|412.51|408.41|412.77|408.67|412.85|408.75|412.51|408.41|19
1637287150000|2021-11-19 01:59:10|412.78|408.68|412.73|408.63|412.99|408.89|412.65|408.55|26
1637287160000|2021-11-19 01:59:20|412.8|408.7|412.56|408.46|412.82|408.72|412.56|408.46|25
1637287170000|2021-11-19 01:59:30|412.58|408.48|412.37|408.27|412.58|408.48|412.37|408.27|18
1637287180000|2021-11-19 01:59:40|412.45|408.35|412.36|408.26|412.58|408.48|412.36|408.26|21
1637287190000|2021-11-19 01:59:50|412.41|408.31|412.4|408.3|412.55|408.45|412.33|408.23|10
1637287200000|2021-11-19 02:00:00|412.55|408.45|412.58|408.48|412.58|408.48|412.39|408.29|12
1637287210000|2021-11-19 02:00:10|412.54|408.44|412.32|408.22|412.57|408.47|412.32|408.22|14
1637287220000|2021-11-19 02:00:20|412.18|408.08|412.16|408.06|412.46|408.36|412.16|408.06|16
1637287230000|2021-11-19 02:00:30|412.1|408|412.03|407.93|412.18|408.08|411.92|407.82|11
1637287240000|2021-11-19 02:00:40|411.97|407.87|412.18|408.08|412.21|408.11|411.94|407.84|17
1637287250000|2021-11-19 02:00:50|412.19|408.09|412.21|408.11|412.21|408.11|412.09|407.99|21
1637287260000|2021-11-19 02:01:00|412.11|408.01|412.12|408.02|412.21|408.11|412.04|407.94|8
1637287270000|2021-11-19 02:01:10|412.21|408.11|412.12|408.02|412.25|408.15|412.12|408.02|15
1637287280000|2021-11-19 02:01:20|412.11|408.01|412.25|408.15|412.26|408.16|412.11|408.01|15
1637287290000|2021-11-19 02:01:30|412.28|408.18|412.45|408.35|412.55|408.45|412.28|408.18|23
1637287300000|2021-11-19 02:01:40|412.44|408.34|412.6|408.5|412.64|408.54|412.44|408.34|18
1637287310000|2021-11-19 02:01:50|412.58|408.48|412.35|408.25|412.58|408.48|412.32|408.22|17
1637287320000|2021-11-19 02:02:00|412.37|408.27|412.21|408.11|412.52|408.42|412.15|408.05|20
1637287330000|2021-11-19 02:02:10|412.15|408.05|412.49|408.39|412.49|408.39|412.11|408.01|22
1637287340000|2021-11-19 02:02:20|412.48|408.38|412.72|408.62|412.8|408.7|412.48|408.38|19
1637287350000|2021-11-19 02:02:30|412.65|408.55|412.6|408.5|412.73|408.63|412.6|408.5|22
1637287360000|2021-11-19 02:02:40|412.59|408.49|412.7|408.6|412.75|408.65|412.56|408.46|15
1637287370000|2021-11-19 02:02:50|412.8|408.7|413.03|408.93|413.05|408.95|412.7|408.6|26
1637287380000|2021-11-19 02:03:00|413.02|408.92|413.16|409.06|413.2|409.1|412.95|408.85|26
1637287390000|2021-11-19 02:03:10|413.12|409.02|413.24|409.14|413.33|409.23|413.05|408.95|22
1637287400000|2021-11-19 02:03:20|413.28|409.18|413.37|409.27|413.47|409.37|413.28|409.18|17
1637287410000|2021-11-19 02:03:30|413.38|409.28|413.57|409.47|413.57|409.47|413.3|409.2|17
1637287420000|2021-11-19 02:03:40|413.54|409.44|413.83|409.73|413.85|409.75|413.5|409.4|19
1637287430000|2021-11-19 02:03:50|413.82|409.72|413.83|409.73|413.87|409.77|413.75|409.65|7
1637287440000|2021-11-19 02:04:00|413.86|409.76|414.01|409.91|414.25|410.15|413.8|409.7|26
1637287450000|2021-11-19 02:04:10|414.05|409.95|414.16|410.06|414.2|410.1|414.01|409.91|23
1637287460000|2021-11-19 02:04:20|414.15|410.05|414.31|410.21|414.31|410.21|414.14|410.04|15
1637287470000|2021-11-19 02:04:30|414.39|410.29|414.27|410.17|414.49|410.39|413.79|409.69|28
1637287480000|2021-11-19 02:04:40|414.32|410.22|414.12|410.02|414.36|410.26|414.11|410.01|26
1637287490000|2021-11-19 02:04:50|414.2|410.1|414.24|410.14|414.29|410.19|414.16|410.06|18
1637287500000|2021-11-19 02:05:00|414.23|410.13|414.04|409.94|414.26|410.16|414.04|409.94|12
1637287510000|2021-11-19 02:05:10|413.95|409.85|413.89|409.79|414.08|409.98|413.85|409.75|20
1637287520000|2021-11-19 02:05:20|413.9|409.8|413.75|409.65|413.95|409.85|413.75|409.65|12
1637287530000|2021-11-19 02:05:30|413.74|409.64|413.96|409.86|414|409.9|413.74|409.64|18
1637287540000|2021-11-19 02:05:40|413.9|409.8|413.75|409.65|413.95|409.85|413.75|409.65|21
1637287550000|2021-11-19 02:05:50|413.74|409.64|413.28|409.18|413.74|409.64|413.27|409.17|20
1637287560000|2021-11-19 02:06:00|413.27|409.17|413.01|408.91|413.27|409.17|412.95|408.85|21
1637287570000|2021-11-19 02:06:10|413.04|408.94|413.03|408.93|413.06|408.96|412.9|408.8|23
1637287580000|2021-11-19 02:06:20|413.04|408.94|413.08|408.98|413.15|409.05|413|408.9|18
1637287590000|2021-11-19 02:06:30|413.13|409.03|412.8|408.7|413.22|409.12|412.8|408.7|20
1637287600000|2021-11-19 02:06:40|412.86|408.76|412.8|408.7|412.88|408.78|412.67|408.57|21
1637287610000|2021-11-19 02:06:50|412.88|408.78|412.85|408.75|412.91|408.81|412.71|408.61|28
1637287620000|2021-11-19 02:07:00|412.9|408.8|412.73|408.63|413.06|408.96|412.65|408.55|22
1637287630000|2021-11-19 02:07:10|412.74|408.64|412.33|408.23|412.74|408.64|412.33|408.23|17
1637287640000|2021-11-19 02:07:20|412.32|408.22|412.43|408.33|412.43|408.33|412.32|408.22|21
1637287650000|2021-11-19 02:07:30|412.44|408.34|413.58|409.48|413.61|409.51|412.43|408.33|29
1637287660000|2021-11-19 02:07:40|413.59|409.49|413.76|409.66|413.85|409.75|413.59|409.49|31
1637287670000|2021-11-19 02:07:50|413.72|409.62|413.57|409.47|413.72|409.62|413.54|409.44|25
1637287680000|2021-11-19 02:08:00|413.56|409.46|413.35|409.25|413.6|409.5|413.35|409.25|23
1637287690000|2021-11-19 02:08:10|413.33|409.23|413.1|409|413.43|409.33|413.1|409|23
1637287700000|2021-11-19 02:08:20|413.09|408.99|412.87|408.77|413.09|408.99|412.87|408.77|24
1637287710000|2021-11-19 02:08:30|412.86|408.76|412.74|408.64|412.86|408.76|412.7|408.6|14
1637287720000|2021-11-19 02:08:40|412.73|408.63|412.81|408.71|413.05|408.95|412.68|408.58|21
1637287730000|2021-11-19 02:08:50|412.83|408.73|412.65|408.55|412.85|408.75|412.65|408.55|10
1637287740000|2021-11-19 02:09:00|412.63|408.53|412.65|408.55|412.75|408.65|412.54|408.44|19
1637287750000|2021-11-19 02:09:10|412.66|408.56|412.49|408.39|412.66|408.56|412.49|408.39|11
1637287760000|2021-11-19 02:09:20|412.44|408.34|412.47|408.37|412.64|408.54|412.44|408.34|12
1637287770000|2021-11-19 02:09:30|412.4|408.3|412.58|408.48|412.58|408.48|412.4|408.3|18
1637287780000|2021-11-19 02:09:40|412.5|408.4|412.46|408.36|412.55|408.45|412.4|408.3|23
1637287790000|2021-11-19 02:09:50|412.49|408.39|412.39|408.29|412.49|408.39|412.39|408.29|9
1637287800000|2021-11-19 02:10:00|412.41|408.31|412.38|408.28|412.41|408.31|412.2|408.1|9
1637287810000|2021-11-19 02:10:10|412.13|408.03|412.5|408.4|412.56|408.46|411.9|407.8|27
1637287820000|2021-11-19 02:10:20|412.62|408.52|413.39|409.29|413.39|409.29|412.62|408.52|33
1637287830000|2021-11-19 02:10:30|413.41|409.31|413.95|409.85|414|409.9|413.41|409.31|23
1637287840000|2021-11-19 02:10:40|413.93|409.83|413.4|409.3|413.99|409.89|413.35|409.25|32
1637287850000|2021-11-19 02:10:50|413.38|409.28|413.43|409.33|413.56|409.46|413.2|409.1|25
1637287860000|2021-11-19 02:11:00|413.5|409.4|413.65|409.55|413.7|409.6|413.4|409.3|25
1637287870000|2021-11-19 02:11:10|413.48|409.38|413.77|409.67|413.77|409.67|413.4|409.3|25
1637287880000|2021-11-19 02:11:20|413.84|409.74|413.94|409.84|413.94|409.84|413.77|409.67|18
1637287890000|2021-11-19 02:11:30|413.96|409.86|413.88|409.78|414.11|410.01|413.88|409.78|18
1637287900000|2021-11-19 02:11:40|413.87|409.77|413.83|409.73|413.92|409.82|413.73|409.63|25
1637287910000|2021-11-19 02:11:50|413.7|409.6|413.89|409.79|413.91|409.81|413.68|409.58|9
1637287920000|2021-11-19 02:12:00|413.87|409.77|413.96|409.86|413.96|409.86|413.87|409.77|13
1637287930000|2021-11-19 02:12:10|413.94|409.84|413.94|409.84|413.97|409.87|413.94|409.84|11
1637287940000|2021-11-19 02:12:20|413.92|409.82|413.99|409.89|414.11|410.01|413.92|409.82|12
1637287950000|2021-11-19 02:12:30|413.97|409.87|413.94|409.84|414|409.9|413.91|409.81|10
1637287960000|2021-11-19 02:12:40|414.02|409.92|413.91|409.81|414.02|409.92|413.91|409.81|7
1637287970000|2021-11-19 02:12:50|413.92|409.82|413.97|409.87|413.98|409.88|413.92|409.82|8
1637287980000|2021-11-19 02:13:00|413.94|409.84|413.98|409.88|413.99|409.89|413.94|409.84|4
1637287990000|2021-11-19 02:13:10|413.94|409.84|413.59|409.49|413.96|409.86|413.58|409.48|13
1637288000000|2021-11-19 02:13:20|413.54|409.44|413.92|409.82|413.94|409.84|413.45|409.35|28
1637288010000|2021-11-19 02:13:30|413.91|409.81|414.1|410|414.22|410.12|413.91|409.81|15
1637288020000|2021-11-19 02:13:40|414.2|410.1|414.75|410.65|414.76|410.66|414.12|410.02|12
1637288030000|2021-11-19 02:13:50|414.71|410.61|414.87|410.77|414.91|410.81|414.71|410.61|21
1637288040000|2021-11-19 02:14:00|414.8|410.7|414.81|410.71|414.85|410.75|414.76|410.66|17
1637288050000|2021-11-19 02:14:10|414.84|410.74|414.76|410.66|414.88|410.78|414.75|410.65|15
1637288060000|2021-11-19 02:14:20|414.77|410.67|415.24|411.14|415.32|411.22|414.77|410.67|29
1637288070000|2021-11-19 02:14:30|415.15|411.05|415.52|411.42|415.68|411.58|415.15|411.05|26
1637288080000|2021-11-19 02:14:40|415.53|411.43|415.32|411.22|415.55|411.45|415.25|411.15|21
1637288090000|2021-11-19 02:14:50|415.33|411.23|415.22|411.12|415.37|411.27|415.22|411.12|15
1637288100000|2021-11-19 02:15:00|415.23|411.13|414.9|410.8|415.23|411.13|414.87|410.77|19
1637288110000|2021-11-19 02:15:10|415|410.9|414.85|410.75|415.07|410.97|414.84|410.74|24
1637288120000|2021-11-19 02:15:20|414.9|410.8|414.96|410.86|415|410.9|414.81|410.71|18
1637288130000|2021-11-19 02:15:30|414.95|410.85|414.76|410.66|414.95|410.85|414.7|410.6|17
1637288140000|2021-11-19 02:15:40|414.77|410.67|414.57|410.47|414.81|410.71|414.57|410.47|11
1637288150000|2021-11-19 02:15:50|414.56|410.46|414.34|410.24|414.56|410.46|414.2|410.1|14
1637288160000|2021-11-19 02:16:00|414.33|410.23|413.88|409.78|414.37|410.27|413.88|409.78|14
1637288170000|2021-11-19 02:16:10|413.89|409.79|413.85|409.75|413.93|409.83|413.84|409.74|10
1637288180000|2021-11-19 02:16:20|413.84|409.74|414.45|410.35|414.45|410.35|413.84|409.74|17
1637288190000|2021-11-19 02:16:30|414.56|410.46|414.15|410.05|414.65|410.55|414.15|410.05|26
1637288200000|2021-11-19 02:16:40|414.17|410.07|414.39|410.29|414.39|410.29|414.17|410.07|12
1637288210000|2021-11-19 02:16:50|414.37|410.27|414.36|410.26|414.42|410.32|414.31|410.21|20
1637288220000|2021-11-19 02:17:00|414.37|410.27|414.75|410.65|414.75|410.65|414.3|410.2|23
1637288230000|2021-11-19 02:17:10|414.76|410.66|415.04|410.94|415.05|410.95|414.72|410.62|24
1637288240000|2021-11-19 02:17:20|415.07|410.97|415.69|411.59|415.79|411.69|415.07|410.97|21
1637288250000|2021-11-19 02:17:30|415.73|411.63|415.77|411.67|415.79|411.69|415.67|411.57|14
1637288260000|2021-11-19 02:17:40|415.78|411.68|415.77|411.67|415.86|411.76|415.73|411.63|10
1637288270000|2021-11-19 02:17:50|415.78|411.68|415.73|411.63|415.78|411.68|415.5|411.4|13
1637288280000|2021-11-19 02:18:00|415.66|411.56|415.6|411.5|415.67|411.57|415.5|411.4|12
1637288290000|2021-11-19 02:18:10|415.53|411.43|415.58|411.48|415.62|411.52|415.42|411.32|17
1637288300000|2021-11-19 02:18:20|415.62|411.52|415.8|411.7|415.9|411.8|415.62|411.52|8
1637288310000|2021-11-19 02:18:30|415.84|411.74|415.78|411.68|415.84|411.74|415.75|411.65|6
1637288320000|2021-11-19 02:18:40|415.8|411.7|415.6|411.5|415.8|411.7|415.59|411.49|14
1637288330000|2021-11-19 02:18:50|415.59|411.49|415.3|411.2|415.59|411.49|415.26|411.16|25
1637288340000|2021-11-19 02:19:00|415.28|411.18|415.25|411.15|415.28|411.18|415.09|410.99|19
1637288350000|2021-11-19 02:19:10|415.37|411.27|415.49|411.39|415.49|411.39|415.25|411.15|19
1637288360000|2021-11-19 02:19:20|415.5|411.4|415.53|411.43|415.56|411.46|415.46|411.36|10
1637288370000|2021-11-19 02:19:30|415.54|411.44|415.54|411.44|415.7|411.6|415.54|411.44|9
1637288380000|2021-11-19 02:19:40|415.56|411.46|415.5|411.4|415.59|411.49|415.5|411.4|7
1637288390000|2021-11-19 02:19:50|415.52|411.42|415.54|411.44|415.54|411.44|415.52|411.42|11
1637288400000|2021-11-19 02:20:00|415.55|411.45|415.84|411.74|415.88|411.78|415.54|411.44|9
1637288410000|2021-11-19 02:20:10|415.8|411.7|416.13|412.03|416.13|412.03|415.8|411.7|13
1637288420000|2021-11-19 02:20:20|416.14|412.04|415.96|411.86|416.18|412.08|415.95|411.85|16
1637288430000|2021-11-19 02:20:30|416.03|411.93|416.03|411.93|416.11|412.01|415.97|411.87|17
1637288440000|2021-11-19 02:20:40|416.04|411.94|415.96|411.86|416.09|411.99|415.95|411.85|15
1637288450000|2021-11-19 02:20:50|415.97|411.87|415.85|411.75|415.97|411.87|415.81|411.71|11
1637288460000|2021-11-19 02:21:00|415.87|411.77|416.02|411.92|416.02|411.92|415.8|411.7|24
1637288470000|2021-11-19 02:21:10|416.01|411.91|416.06|411.96|416.07|411.97|415.97|411.87|19
1637288480000|2021-11-19 02:21:20|416.02|411.92|416.2|412.1|416.3|412.2|416.01|411.91|17
1637288490000|2021-11-19 02:21:30|416.23|412.13|416.25|412.15|416.26|412.16|416.09|411.99|9
1637288500000|2021-11-19 02:21:40|416.2|412.1|416.2|412.1|416.23|412.13|416.18|412.08|5
1637288510000|2021-11-19 02:21:50|416.15|412.05|416.2|412.1|416.2|412.1|416.15|412.05|5
1637288520000|2021-11-19 02:22:00|416.29|412.19|416.2|412.1|416.3|412.2|416.2|412.1|5
1637288530000|2021-11-19 02:22:10|416.33|412.23|416.44|412.34|416.44|412.34|416.2|412.1|12
1637288540000|2021-11-19 02:22:20|416.5|412.4|416.55|412.45|416.55|412.45|416.46|412.36|19
1637288550000|2021-11-19 02:22:30|416.56|412.46|416.75|412.65|416.76|412.66|416.55|412.45|13
1637288560000|2021-11-19 02:22:40|416.7|412.6|416.9|412.8|416.9|412.8|416.7|412.6|7
1637288570000|2021-11-19 02:22:50|416.8|412.7|416.51|412.41|416.8|412.7|416.49|412.39|12
1637288580000|2021-11-19 02:23:00|416.47|412.37|416.55|412.45|416.55|412.45|416.45|412.35|14
1637288590000|2021-11-19 02:23:10|416.53|412.43|416.56|412.46|416.61|412.51|416.48|412.38|18
1637288600000|2021-11-19 02:23:20|416.57|412.47|416.63|412.53|416.67|412.57|416.56|412.46|10
1637288610000|2021-11-19 02:23:30|416.57|412.47|416.55|412.45|416.61|412.51|416.47|412.37|11
1637288620000|2021-11-19 02:23:40|416.56|412.46|416.55|412.45|416.57|412.47|416.55|412.45|3
1637288630000|2021-11-19 02:23:50|416.6|412.5|416.59|412.49|416.6|412.5|416.59|412.49|2
1637288640000|2021-11-19 02:24:00|416.43|412.33|416.52|412.42|416.59|412.49|416.43|412.33|5
1637288650000|2021-11-19 02:24:10|416.59|412.49|416.33|412.23|416.59|412.49|416.33|412.23|13
1637288660000|2021-11-19 02:24:20|416.34|412.24|416.45|412.35|416.47|412.37|416.34|412.24|7
1637288670000|2021-11-19 02:24:30|416.5|412.4|416.59|412.49|416.59|412.49|416.48|412.38|11
1637288680000|2021-11-19 02:24:40|416.58|412.48|416.42|412.32|416.58|412.48|416.33|412.23|13
1637288690000|2021-11-19 02:24:50|416.4|412.3|416.48|412.38|416.54|412.44|416.4|412.3|14
1637288700000|2021-11-19 02:25:00|416.49|412.39|416.47|412.37|416.53|412.43|416.3|412.2|14
1637288710000|2021-11-19 02:25:10|416.42|412.32|416.1|412|416.42|412.32|416.1|412|14
1637288720000|2021-11-19 02:25:20|416.05|411.95|416.01|411.91|416.09|411.99|415.97|411.87|17
1637288730000|2021-11-19 02:25:30|415.97|411.87|415.96|411.86|416.08|411.98|415.96|411.86|16
1637288740000|2021-11-19 02:25:40|415.97|411.87|415.98|411.88|416.04|411.94|415.94|411.84|9
1637288750000|2021-11-19 02:25:50|415.99|411.89|416.02|411.92|416.06|411.96|415.96|411.86|16
1637288760000|2021-11-19 02:26:00|415.98|411.88|415.65|411.55|415.98|411.88|415.65|411.55|19
1637288770000|2021-11-19 02:26:10|415.55|411.45|415.55|411.45|415.81|411.71|415.55|411.45|25
1637288780000|2021-11-19 02:26:20|415.57|411.47|415.42|411.32|415.66|411.56|415.42|411.32|14
1637288790000|2021-11-19 02:26:30|415.52|411.42|414.85|410.75|415.52|411.42|414.85|410.75|17
1637288800000|2021-11-19 02:26:40|414.75|410.65|414.44|410.34|414.78|410.68|414.4|410.3|23
1637288810000|2021-11-19 02:26:50|414.51|410.41|414.22|410.12|414.51|410.41|414.2|410.1|17
1637288820000|2021-11-19 02:27:00|414.23|410.13|414.02|409.92|414.23|410.13|414.02|409.92|21
1637288830000|2021-11-19 02:27:10|413.97|409.87|413.74|409.64|414.09|409.99|413.71|409.61|21
1637288840000|2021-11-19 02:27:20|413.72|409.62|413.9|409.8|413.94|409.84|413.61|409.51|13
1637288850000|2021-11-19 02:27:30|413.93|409.83|413.85|409.75|414.05|409.95|413.75|409.65|24
1637288860000|2021-11-19 02:27:40|413.9|409.8|413.89|409.79|413.91|409.81|413.65|409.55|26
1637288870000|2021-11-19 02:27:50|413.99|409.89|414.27|410.17|414.34|410.24|413.99|409.89|30
1637288880000|2021-11-19 02:28:00|414.3|410.2|414.58|410.48|414.59|410.49|414.26|410.16|28
1637288890000|2021-11-19 02:28:10|414.57|410.47|414.55|410.45|414.72|410.62|414.55|410.45|23
1637288900000|2021-11-19 02:28:20|414.56|410.46|414.65|410.55|414.66|410.56|414.47|410.37|18
1637288910000|2021-11-19 02:28:30|414.55|410.45|414.81|410.71|414.85|410.75|414.51|410.41|24
1637288920000|2021-11-19 02:28:40|414.77|410.67|414.97|410.87|414.97|410.87|414.75|410.65|20
1637288930000|2021-11-19 02:28:50|414.93|410.83|414.25|410.15|414.93|410.83|414.22|410.12|27
1637288940000|2021-11-19 02:29:00|414.27|410.17|414|409.9|414.37|410.27|413.97|409.87|27
1637288950000|2021-11-19 02:29:10|413.94|409.84|413.83|409.73|414.03|409.93|413.75|409.65|24
1637288960000|2021-11-19 02:29:20|413.88|409.78|413.61|409.51|414.02|409.92|413.6|409.5|15
1637288970000|2021-11-19 02:29:30|413.59|409.49|413.21|409.11|413.6|409.5|413.2|409.1|20
1637288980000|2021-11-19 02:29:40|413.12|409.02|413.22|409.12|413.27|409.17|413.04|408.94|22
1637288990000|2021-11-19 02:29:50|413.23|409.13|413.2|409.1|413.35|409.25|413.15|409.05|19
1637289000000|2021-11-19 02:30:00|413.19|409.09|413.1|409|413.3|409.2|413.08|408.98|19
1637289010000|2021-11-19 02:30:10|413.09|408.99|413.07|408.97|413.13|409.03|413.02|408.92|20
1637289020000|2021-11-19 02:30:20|413.06|408.96|413.43|409.33|413.43|409.33|413.06|408.96|22
1637289030000|2021-11-19 02:30:30|413.44|409.34|413.4|409.3|413.6|409.5|413.3|409.2|23
1637289040000|2021-11-19 02:30:40|413.35|409.25|413.6|409.5|413.65|409.55|413.35|409.25|19
1637289050000|2021-11-19 02:30:50|413.61|409.51|413.55|409.45|413.61|409.51|413.38|409.28|24
1637289060000|2021-11-19 02:31:00|413.65|409.55|413.7|409.6|413.76|409.66|413.53|409.43|19
1637289070000|2021-11-19 02:31:10|413.55|409.45|414|409.9|414|409.9|413.54|409.44|31
1637289080000|2021-11-19 02:31:20|413.9|409.8|413.86|409.76|413.97|409.87|413.79|409.69|23
1637289090000|2021-11-19 02:31:30|413.92|409.82|413.91|409.81|413.95|409.85|413.89|409.79|18
1637289100000|2021-11-19 02:31:40|413.92|409.82|414.01|409.91|414.13|410.03|413.92|409.82|22
1637289110000|2021-11-19 02:31:50|414|409.9|413.95|409.85|414.1|410|413.85|409.75|19
1637289120000|2021-11-19 02:32:00|414|409.9|414.16|410.06|414.25|410.15|413.97|409.87|21
1637289130000|2021-11-19 02:32:10|414.17|410.07|414.29|410.19|414.32|410.22|414.14|410.04|9
1637289140000|2021-11-19 02:32:20|414.2|410.1|414.6|410.5|414.64|410.54|414.2|410.1|19
1637289150000|2021-11-19 02:32:30|414.58|410.48|414.74|410.64|414.8|410.7|414.57|410.47|10
1637289160000|2021-11-19 02:32:40|414.75|410.65|414.83|410.73|414.87|410.77|414.75|410.65|20
1637289170000|2021-11-19 02:32:50|414.84|410.74|414.94|410.84|414.94|410.84|414.84|410.74|10
1637289180000|2021-11-19 02:33:00|414.95|410.85|414.68|410.58|414.95|410.85|414.67|410.57|17
1637289190000|2021-11-19 02:33:10|414.64|410.54|414.92|410.82|415|410.9|414.6|410.5|25
1637289200000|2021-11-19 02:33:20|414.9|410.8|414.96|410.86|415.01|410.91|414.9|410.8|14
1637289210000|2021-11-19 02:33:30|414.95|410.85|415.02|410.92|415.09|410.99|414.89|410.79|17
1637289220000|2021-11-19 02:33:40|415.03|410.93|414.76|410.66|415.14|411.04|414.75|410.65|22
1637289230000|2021-11-19 02:33:50|414.75|410.65|414.65|410.55|414.76|410.66|414.64|410.54|18
1637289240000|2021-11-19 02:34:00|414.57|410.47|414.6|410.5|414.7|410.6|414.5|410.4|13
1637289250000|2021-11-19 02:34:10|414.55|410.45|414.6|410.5|414.6|410.5|414.47|410.37|13
1637289260000|2021-11-19 02:34:20|414.64|410.54|414.73|410.63|414.85|410.75|414.6|410.5|20
1637289270000|2021-11-19 02:34:30|414.72|410.62|414.69|410.59|414.8|410.7|414.69|410.59|9
1637289280000|2021-11-19 02:34:40|414.68|410.58|414.63|410.53|414.7|410.6|414.6|410.5|10
1637289290000|2021-11-19 02:34:50|414.64|410.54|414.78|410.68|414.83|410.73|414.6|410.5|18
1637289300000|2021-11-19 02:35:00|414.76|410.66|414.72|410.62|414.78|410.68|414.72|410.62|9
1637289310000|2021-11-19 02:35:10|414.73|410.63|415.08|410.98|415.12|411.02|414.73|410.63|24
1637289320000|2021-11-19 02:35:20|415.1|411|415.02|410.92|415.17|411.07|415.02|410.92|19
1637289330000|2021-11-19 02:35:30|414.95|410.85|414.83|410.73|415.01|410.91|414.83|410.73|18
1637289340000|2021-11-19 02:35:40|414.84|410.74|414.95|410.85|414.96|410.86|414.8|410.7|17
1637289350000|2021-11-19 02:35:50|414.96|410.86|414.86|410.76|414.96|410.86|414.83|410.73|12
1637289360000|2021-11-19 02:36:00|414.87|410.77|414.92|410.82|414.95|410.85|414.87|410.77|20
1637289370000|2021-11-19 02:36:10|414.93|410.83|414.95|410.85|414.95|410.85|414.85|410.75|15
1637289380000|2021-11-19 02:36:20|415.01|410.91|414.93|410.83|415.01|410.91|414.9|410.8|9
1637289390000|2021-11-19 02:36:30|414.91|410.81|414.96|410.86|415.02|410.92|414.91|410.81|18
1637289400000|2021-11-19 02:36:40|414.99|410.89|414.67|410.57|415|410.9|414.67|410.57|21
1637289410000|2021-11-19 02:36:50|414.63|410.53|414.57|410.47|414.67|410.57|414.54|410.44|22
1637289420000|2021-11-19 02:37:00|414.58|410.48|414.68|410.58|414.68|410.58|414.58|410.48|5
1637289430000|2021-11-19 02:37:10|414.69|410.59|414.64|410.54|414.7|410.6|414.62|410.52|8
1637289440000|2021-11-19 02:37:20|414.65|410.55|414.64|410.54|414.66|410.56|414.62|410.52|7
1637289450000|2021-11-19 02:37:30|414.62|410.52|414.5|410.4|414.69|410.59|414.5|410.4|7
1637289460000|2021-11-19 02:37:40|414.48|410.38|414.26|410.16|414.48|410.38|414.09|409.99|21
1637289470000|2021-11-19 02:37:50|414.27|410.17|414.3|410.2|414.37|410.27|414.25|410.15|13
1637289480000|2021-11-19 02:38:00|414.31|410.21|414.25|410.15|414.33|410.23|414.2|410.1|18
1637289490000|2021-11-19 02:38:10|414.26|410.16|414.24|410.14|414.27|410.17|414.24|410.14|7
1637289500000|2021-11-19 02:38:20|414.26|410.16|414.21|410.11|414.26|410.16|414.21|410.11|9
1637289510000|2021-11-19 02:38:30|414.22|410.12|414.73|410.63|414.83|410.73|414.22|410.12|29
1637289520000|2021-11-19 02:38:40|414.79|410.69|414.76|410.66|414.82|410.72|414.76|410.66|17
1637289530000|2021-11-19 02:38:50|414.77|410.67|414.87|410.77|414.96|410.86|414.77|410.67|12
1637289540000|2021-11-19 02:39:00|414.88|410.78|414.7|410.6|414.9|410.8|414.7|410.6|16
1637289550000|2021-11-19 02:39:10|414.69|410.59|414.58|410.48|414.69|410.59|414.54|410.44|18
1637289560000|2021-11-19 02:39:20|414.6|410.5|414.39|410.29|414.6|410.5|414.38|410.28|14
1637289570000|2021-11-19 02:39:30|414.38|410.28|414.22|410.12|414.38|410.28|414.2|410.1|9
1637289580000|2021-11-19 02:39:40|414.09|409.99|413.74|409.64|414.1|410|413.69|409.59|19
1637289590000|2021-11-19 02:39:50|413.71|409.61|413.69|409.59|413.79|409.69|413.69|409.59|17
1637289600000|2021-11-19 02:40:00|413.68|409.58|413.62|409.52|413.68|409.58|413.55|409.45|18
1637289610000|2021-11-19 02:40:10|413.63|409.53|414.1|410|414.12|410.02|413.63|409.53|23
1637289620000|2021-11-19 02:40:20|414.12|410.02|413.99|409.89|414.12|410.02|413.95|409.85|24
1637289630000|2021-11-19 02:40:30|414|409.9|413.77|409.67|414|409.9|413.77|409.67|16
1637289640000|2021-11-19 02:40:40|413.8|409.7|413.95|409.85|414.19|410.09|413.74|409.64|21
1637289650000|2021-11-19 02:40:50|413.96|409.86|413.9|409.8|413.96|409.86|413.9|409.8|11
1637289660000|2021-11-19 02:41:00|413.93|409.83|413.56|409.46|413.98|409.88|413.53|409.43|26
1637289670000|2021-11-19 02:41:10|413.58|409.48|413.49|409.39|413.62|409.52|413.49|409.39|10
1637289680000|2021-11-19 02:41:20|413.52|409.42|413.36|409.26|413.55|409.45|413.31|409.21|12
1637289690000|2021-11-19 02:41:30|413.33|409.23|413.06|408.96|413.33|409.23|413.06|408.96|7
1637289700000|2021-11-19 02:41:40|413|408.9|413.01|408.91|413.04|408.94|412.88|408.78|20
1637289710000|2021-11-19 02:41:50|412.97|408.87|412.89|408.79|412.99|408.89|412.84|408.74|18
1637289720000|2021-11-19 02:42:00|412.83|408.73|412.71|408.61|412.88|408.78|412.55|408.45|23
1637289730000|2021-11-19 02:42:10|412.7|408.6|412.69|408.59|412.88|408.78|412.55|408.45|17
1637289740000|2021-11-19 02:42:20|412.68|408.58|412.7|408.6|412.84|408.74|412.55|408.45|17
1637289750000|2021-11-19 02:42:30|412.71|408.61|412.56|408.46|412.87|408.77|412.5|408.4|20
1637289760000|2021-11-19 02:42:40|412.66|408.56|412.66|408.56|412.67|408.57|412.47|408.37|13
1637289770000|2021-11-19 02:42:50|412.58|408.48|412.64|408.54|412.66|408.56|412.39|408.29|16
1637289780000|2021-11-19 02:43:00|412.47|408.37|412.66|408.56|412.66|408.56|412.44|408.34|14
1637289790000|2021-11-19 02:43:10|412.59|408.49|412.66|408.56|412.66|408.56|412.51|408.41|4
1637289800000|2021-11-19 02:43:20|412.58|408.48|412.49|408.39|412.58|408.48|412.49|408.39|4
1637289810000|2021-11-19 02:43:30|412.37|408.27|412.38|408.28|412.49|408.39|412.37|408.27|6
1637289820000|2021-11-19 02:43:40|412.37|408.27|411.4|407.3|412.49|408.39|411.4|407.3|20
1637289830000|2021-11-19 02:43:50|411.35|407.25|411.79|407.69|412.14|408.04|411.35|407.25|35
1637289840000|2021-11-19 02:44:00|411.75|407.65|410.78|406.68|411.84|407.74|410.61|406.51|31
1637289850000|2021-11-19 02:44:10|410.83|406.73|411.32|407.22|411.4|407.3|410.83|406.73|32
1637289860000|2021-11-19 02:44:20|411.33|407.23|411|406.9|411.6|407.5|411|406.9|23
1637289870000|2021-11-19 02:44:30|411.05|406.95|410.69|406.59|411.15|407.05|410.55|406.45|28
1637289880000|2021-11-19 02:44:40|410.68|406.58|411.23|407.13|411.3|407.2|410.55|406.45|28
1637289890000|2021-11-19 02:44:50|411.2|407.1|410.86|406.76|411.2|407.1|410.86|406.76|28
1637289900000|2021-11-19 02:45:00|410.85|406.75|411.5|407.4|411.5|407.4|410.85|406.75|27
1637289910000|2021-11-19 02:45:10|411.44|407.34|411.79|407.69|411.94|407.84|411.3|407.2|34
1637289920000|2021-11-19 02:45:20|411.8|407.7|411.88|407.78|412.09|407.99|411.8|407.7|28
1637289930000|2021-11-19 02:45:30|411.9|407.8|411.33|407.23|411.9|407.8|411.25|407.15|31
1637289940000|2021-11-19 02:45:40|411.3|407.2|410.98|406.88|411.35|407.25|410.98|406.88|28
1637289950000|2021-11-19 02:45:50|410.87|406.77|410.87|406.77|411.07|406.97|410.84|406.74|30
1637289960000|2021-11-19 02:46:00|410.8|406.7|410.05|405.95|410.8|406.7|410.04|405.94|25
1637289970000|2021-11-19 02:46:10|410.1|406|410.39|406.29|410.64|406.54|410.1|406|33
1637289980000|2021-11-19 02:46:20|410.38|406.28|410.17|406.07|410.42|406.32|410.06|405.96|23
1637289990000|2021-11-19 02:46:30|409.97|405.87|410.26|406.16|410.26|406.16|409.93|405.83|13
1637290000000|2021-11-19 02:46:40|410.24|406.14|410.17|406.07|410.32|406.22|410|405.9|30
1637290010000|2021-11-19 02:46:50|410.19|406.09|410.64|406.54|410.7|406.6|410.17|406.07|31
1637290020000|2021-11-19 02:47:00|410.65|406.55|411.1|407|411.25|407.15|410.63|406.53|24
1637290030000|2021-11-19 02:47:10|411.11|407.01|410.62|406.52|411.11|407.01|410.55|406.45|27
1637290040000|2021-11-19 02:47:20|410.63|406.53|410.57|406.47|410.65|406.55|410.47|406.37|25
1637290050000|2021-11-19 02:47:30|410.58|406.48|410.8|406.7|410.88|406.78|410.55|406.45|24
1637290060000|2021-11-19 02:47:40|410.78|406.68|410.45|406.35|410.78|406.68|410.41|406.31|21
1637290070000|2021-11-19 02:47:50|410.47|406.37|410.61|406.51|410.63|406.53|410.47|406.37|16
1637290080000|2021-11-19 02:48:00|410.63|406.53|410.96|406.86|410.99|406.89|410.63|406.53|16
1637290090000|2021-11-19 02:48:10|410.97|406.87|410.75|406.65|410.97|406.87|410.6|406.5|22
1637290100000|2021-11-19 02:48:20|410.77|406.67|410.54|406.44|410.79|406.69|410.45|406.35|18
1637290110000|2021-11-19 02:48:30|410.51|406.41|410.35|406.25|410.51|406.41|410.25|406.15|25
1637290120000|2021-11-19 02:48:40|410.41|406.31|410.58|406.48|410.75|406.65|410.41|406.31|25
1637290130000|2021-11-19 02:48:50|410.56|406.46|410.27|406.17|410.56|406.46|410.22|406.12|14
1637290140000|2021-11-19 02:49:00|410.25|406.15|410.27|406.17|410.29|406.19|410.23|406.13|6
1637290150000|2021-11-19 02:49:10|410.26|406.16|410.2|406.1|410.27|406.17|410.2|406.1|11
1637290160000|2021-11-19 02:49:20|410.13|406.03|409.94|405.84|410.2|406.1|409.73|405.63|10
1637290170000|2021-11-19 02:49:30|409.96|405.86|409.92|405.82|409.96|405.86|409.86|405.76|15
1637290180000|2021-11-19 02:49:40|409.91|405.81|410.1|406|410.2|406.1|409.91|405.81|21
1637290190000|2021-11-19 02:49:50|410.09|405.99|409.92|405.82|410.13|406.03|409.85|405.75|26
1637290200000|2021-11-19 02:50:00|409.88|405.78|409.83|405.73|410.01|405.91|409.8|405.7|22
1637290210000|2021-11-19 02:50:10|409.91|405.81|409.88|405.78|409.94|405.84|409.79|405.69|20
1637290220000|2021-11-19 02:50:20|409.82|405.72|409.75|405.65|409.83|405.73|409.67|405.57|19
1637290230000|2021-11-19 02:50:30|409.83|405.73|409.95|405.85|410.05|405.95|409.8|405.7|22
1637290240000|2021-11-19 02:50:40|409.96|405.86|409.93|405.83|409.96|405.86|409.85|405.75|13
1637290250000|2021-11-19 02:50:50|409.94|405.84|409.71|405.61|409.94|405.84|409.71|405.61|16
1637290260000|2021-11-19 02:51:00|409.7|405.6|409.74|405.64|409.74|405.64|409.7|405.6|4
1637290270000|2021-11-19 02:51:10|409.73|405.63|409.74|405.64|409.76|405.66|409.67|405.57|13
1637290280000|2021-11-19 02:51:20|409.73|405.63|409.64|405.54|409.74|405.64|409.61|405.51|11
1637290290000|2021-11-19 02:51:30|409.71|405.61|409.71|405.61|409.74|405.64|409.61|405.51|12
1637290300000|2021-11-19 02:51:40|409.66|405.56|409.64|405.54|409.71|405.61|409.55|405.45|4
1637290310000|2021-11-19 02:51:50|409.71|405.61|409.39|405.29|409.71|405.61|409.13|405.03|15
1637290320000|2021-11-19 02:52:00|409.37|405.27|409.29|405.19|409.44|405.34|409.29|405.19|18
1637290330000|2021-11-19 02:52:10|409.38|405.28|408.85|404.75|409.38|405.28|408.84|404.74|14
1637290340000|2021-11-19 02:52:20|408.9|404.8|409.62|405.52|409.67|405.57|408.9|404.8|35
1637290350000|2021-11-19 02:52:30|409.59|405.49|409.48|405.38|409.9|405.8|409.45|405.35|31
1637290360000|2021-11-19 02:52:40|409.4|405.3|408.55|404.45|409.52|405.42|408.55|404.45|33
1637290370000|2021-11-19 02:52:50|408.6|404.5|408.88|404.78|409.03|404.93|408.56|404.46|33
1637290380000|2021-11-19 02:53:00|408.77|404.67|409.3|405.2|409.3|405.2|408.56|404.46|27
1637290390000|2021-11-19 02:53:10|409.2|405.1|408.96|404.86|409.2|405.1|408.9|404.8|29
1637290400000|2021-11-19 02:53:20|408.92|404.82|408.94|404.84|409.01|404.91|408.88|404.78|26
1637290410000|2021-11-19 02:53:30|408.92|404.82|408.89|404.79|408.97|404.87|408.86|404.76|20
1637290420000|2021-11-19 02:53:40|408.88|404.78|408.9|404.8|409|404.9|408.71|404.61|15
1637290430000|2021-11-19 02:53:50|408.89|404.79|409.35|405.25|409.38|405.28|408.75|404.65|30
1637290440000|2021-11-19 02:54:00|409.41|405.31|409.18|405.08|409.5|405.4|409.18|405.08|30
1637290450000|2021-11-19 02:54:10|409.15|405.05|408.6|404.5|409.15|405.05|408.58|404.48|22
1637290460000|2021-11-19 02:54:20|408.59|404.49|408.62|404.52|408.74|404.64|408.39|404.29|23
1637290470000|2021-11-19 02:54:30|408.5|404.4|408.32|404.22|408.62|404.52|408.1|404|16
1637290480000|2021-11-19 02:54:40|408.15|404.05|408.22|404.12|408.51|404.41|408.06|403.96|27
1637290490000|2021-11-19 02:54:50|408.17|404.07|408.39|404.29|408.49|404.39|408.09|403.99|28
1637290500000|2021-11-19 02:55:00|408.36|404.26|408.88|404.78|408.97|404.87|408.32|404.22|30
1637290510000|2021-11-19 02:55:10|408.87|404.77|407.97|403.87|408.92|404.82|407.97|403.87|27
1637290520000|2021-11-19 02:55:20|407.95|403.85|408.33|404.23|408.81|404.71|407.95|403.85|34
1637290530000|2021-11-19 02:55:30|408.32|404.22|408.05|403.95|408.44|404.34|408.05|403.95|23
1637290540000|2021-11-19 02:55:40|408.06|403.96|407.92|403.82|408.06|403.96|407.66|403.56|32
1637290550000|2021-11-19 02:55:50|407.91|403.81|407.91|403.81|407.93|403.83|407.63|403.53|26
1637290560000|2021-11-19 02:56:00|407.84|403.74|407.74|403.64|407.91|403.81|407.5|403.4|21
1637290570000|2021-11-19 02:56:10|407.7|403.6|407.28|403.18|407.75|403.65|407.2|403.1|28
1637290580000|2021-11-19 02:56:20|407.36|403.26|408.18|404.08|408.18|404.08|407.28|403.18|33
1637290590000|2021-11-19 02:56:30|408.1|404|408.54|404.44|408.55|404.45|408.1|404|36
1637290600000|2021-11-19 02:56:40|408.51|404.41|409.13|405.03|409.24|405.14|408.41|404.31|31
1637290610000|2021-11-19 02:56:50|409.15|405.05|409.45|405.35|409.55|405.45|409.05|404.95|33
1637290620000|2021-11-19 02:57:00|409.41|405.31|409.19|405.09|409.5|405.4|409.1|405|35
1637290630000|2021-11-19 02:57:10|409.18|405.08|408.21|404.11|409.18|405.08|408.15|404.05|33
1637290640000|2021-11-19 02:57:20|408.31|404.21|409.11|405.01|409.11|405.01|408.31|404.21|31
1637290650000|2021-11-19 02:57:30|409.1|405|408.78|404.68|409.47|405.37|408.78|404.68|28
1637290660000|2021-11-19 02:57:40|408.77|404.67|408.3|404.2|408.77|404.67|408.15|404.05|25
1637290670000|2021-11-19 02:57:50|408.24|404.14|407.77|403.67|408.24|404.14|407.77|403.67|30
1637290680000|2021-11-19 02:58:00|407.76|403.66|407.63|403.53|407.77|403.67|407.38|403.28|32
1637290690000|2021-11-19 02:58:10|407.65|403.55|407.2|403.1|407.65|403.55|407.15|403.05|28
1637290700000|2021-11-19 02:58:20|407.24|403.14|407.2|403.1|407.42|403.32|407.2|403.1|16
1637290710000|2021-11-19 02:58:30|407.26|403.16|407.05|402.95|407.58|403.48|407.05|402.95|25
1637290720000|2021-11-19 02:58:40|407.02|402.92|407.48|403.38|407.52|403.42|407.02|402.92|23
1637290730000|2021-11-19 02:58:50|407.49|403.39|407.74|403.64|407.75|403.65|407.45|403.35|23
1637290740000|2021-11-19 02:59:00|407.8|403.7|407.78|403.68|407.92|403.82|407.75|403.65|28
1637290750000|2021-11-19 02:59:10|407.77|403.67|407.55|403.45|407.77|403.67|407.4|403.3|26
1637290760000|2021-11-19 02:59:20|407.53|403.43|407.4|403.3|407.53|403.43|407.22|403.12|22
1637290770000|2021-11-19 02:59:30|407.39|403.29|407.6|403.5|407.79|403.69|407.34|403.24|27
1637290780000|2021-11-19 02:59:40|407.65|403.55|408.37|404.27|408.45|404.35|407.65|403.55|30
1637290790000|2021-11-19 02:59:50|408.39|404.29|408.82|404.72|408.82|404.72|408.35|404.25|24
1637290800000|2021-11-19 03:00:00|408.85|404.75|408.78|404.68|409.05|404.95|408.74|404.64|28
1637290810000|2021-11-19 03:00:10|408.73|404.63|409.17|405.07|409.18|405.08|408.63|404.53|30
1637290820000|2021-11-19 03:00:20|409.25|405.15|409.24|405.14|409.32|405.22|409.17|405.07|22
1637290830000|2021-11-19 03:00:30|409.23|405.13|409.35|405.25|409.46|405.36|409.22|405.12|26
1637290840000|2021-11-19 03:00:40|409.43|405.33|409.55|405.45|409.6|405.5|409.35|405.25|28
1637290850000|2021-11-19 03:00:50|409.43|405.33|409.53|405.43|409.63|405.53|409.43|405.33|19
1637290860000|2021-11-19 03:01:00|409.52|405.42|409.7|405.6|409.7|405.6|409.25|405.15|29
1637290870000|2021-11-19 03:01:10|409.64|405.54|409.45|405.35|409.67|405.57|409.35|405.25|21
1637290880000|2021-11-19 03:01:20|409.42|405.32|409.31|405.21|409.5|405.4|409.3|405.2|23
1637290890000|2021-11-19 03:01:30|409.35|405.25|409.78|405.68|409.78|405.68|409.31|405.21|19
1637290900000|2021-11-19 03:01:40|409.81|405.71|410|405.9|410.12|406.02|409.8|405.7|16
1637290910000|2021-11-19 03:01:50|410.11|406.01|410.1|406|410.12|406.02|409.95|405.85|17
1637290920000|2021-11-19 03:02:00|410.07|405.97|410.17|406.07|410.28|406.18|410.05|405.95|17
1637290930000|2021-11-19 03:02:10|410.18|406.08|410|405.9|410.25|406.15|409.9|405.8|20
1637290940000|2021-11-19 03:02:20|409.99|405.89|410.32|406.22|410.35|406.25|409.99|405.89|30
1637290950000|2021-11-19 03:02:30|410.3|406.2|410.38|406.28|410.38|406.28|410.18|406.08|29
1637290960000|2021-11-19 03:02:40|410.34|406.24|410.2|406.1|410.47|406.37|410.2|406.1|15
1637290970000|2021-11-19 03:02:50|410.18|406.08|410.13|406.03|410.25|406.15|410.13|406.03|16
1637290980000|2021-11-19 03:03:00|410.14|406.04|410.26|406.16|410.27|406.17|410.12|406.02|11
1637290990000|2021-11-19 03:03:10|410.25|406.15|410.09|405.99|410.25|406.15|410.07|405.97|10
1637291000000|2021-11-19 03:03:20|409.95|405.85|409.55|405.45|410.05|405.95|409.55|405.45|22
1637291010000|2021-11-19 03:03:30|409.59|405.49|409.72|405.62|409.85|405.75|409.45|405.35|26
1637291020000|2021-11-19 03:03:40|409.7|405.6|409.05|404.95|409.79|405.69|409.05|404.95|24
1637291030000|2021-11-19 03:03:50|409.18|405.08|409.15|405.05|409.25|405.15|409.03|404.93|27
1637291040000|2021-11-19 03:04:00|409.2|405.1|409.3|405.2|409.45|405.35|409.2|405.1|25
1637291050000|2021-11-19 03:04:10|409.28|405.18|409.41|405.31|409.65|405.55|409.28|405.18|27
1637291060000|2021-11-19 03:04:20|409.33|405.23|409.44|405.34|409.5|405.4|409.26|405.16|18
1637291070000|2021-11-19 03:04:30|409.45|405.35|409.45|405.35|409.51|405.41|409.4|405.3|20
1637291080000|2021-11-19 03:04:40|409.44|405.34|409.8|405.7|409.81|405.71|409.43|405.33|21
1637291090000|2021-11-19 03:04:50|409.75|405.65|410.12|406.02|410.12|406.02|409.75|405.65|23
1637291100000|2021-11-19 03:05:00|410.11|406.01|410.02|405.92|410.14|406.04|409.92|405.82|19
1637291110000|2021-11-19 03:05:10|410.16|406.06|410.3|406.2|410.3|406.2|410.1|406|10
1637291120000|2021-11-19 03:05:20|410.25|406.15|410.43|406.33|410.5|406.4|410.25|406.15|9
1637291130000|2021-11-19 03:05:30|410.44|406.34|410.02|405.92|410.47|406.37|410.02|405.92|20
1637291140000|2021-11-19 03:05:40|409.99|405.89|409.82|405.72|409.99|405.89|409.82|405.72|21
1637291150000|2021-11-19 03:05:50|409.79|405.69|409.65|405.55|409.96|405.86|409.65|405.55|20
1637291160000|2021-11-19 03:06:00|409.74|405.64|409.64|405.54|409.8|405.7|409.64|405.54|15
1637291170000|2021-11-19 03:06:10|409.62|405.52|409.35|405.25|409.62|405.52|409.3|405.2|17
1637291180000|2021-11-19 03:06:20|409.33|405.23|408.85|404.75|409.35|405.25|408.8|404.7|24
1637291190000|2021-11-19 03:06:30|408.84|404.74|408.97|404.87|409.1|405|408.82|404.72|25
1637291200000|2021-11-19 03:06:40|408.98|404.88|408.92|404.82|409.05|404.95|408.92|404.82|20
1637291210000|2021-11-19 03:06:50|409.05|404.95|409.35|405.25|409.35|405.25|409|404.9|28
1637291220000|2021-11-19 03:07:00|409.25|405.15|409.3|405.2|409.3|405.2|409.16|405.06|26
1637291230000|2021-11-19 03:07:10|409.25|405.15|409.59|405.49|409.64|405.54|409.11|405.01|26
1637291240000|2021-11-19 03:07:20|409.58|405.48|409.35|405.25|409.59|405.49|409.35|405.25|21
1637291250000|2021-11-19 03:07:30|409.34|405.24|408.75|404.65|409.34|405.24|408.7|404.6|20
1637291260000|2021-11-19 03:07:40|408.71|404.61|408.95|404.85|409.1|405|408.71|404.61|25
1637291270000|2021-11-19 03:07:50|408.85|404.75|409.02|404.92|409.06|404.96|408.85|404.75|19
1637291280000|2021-11-19 03:08:00|409.06|404.96|409.16|405.06|409.23|405.13|409.03|404.93|18
1637291290000|2021-11-19 03:08:10|409.18|405.08|409.06|404.96|409.23|405.13|409.05|404.95|23
1637291300000|2021-11-19 03:08:20|409.05|404.95|409.15|405.05|409.2|405.1|409.04|404.94|17
1637291310000|2021-11-19 03:08:30|409.1|405|409.25|405.15|409.25|405.15|409.1|405|20
1637291320000|2021-11-19 03:08:40|409.23|405.13|409.19|405.09|409.35|405.25|409.19|405.09|16
1637291330000|2021-11-19 03:08:50|409.15|405.05|409.2|405.1|409.25|405.15|409.15|405.05|10
1637291340000|2021-11-19 03:09:00|409.23|405.13|409.08|404.98|409.24|405.14|409.07|404.97|10
1637291350000|2021-11-19 03:09:10|409.09|404.99|409.34|405.24|409.35|405.25|409.09|404.99|14
1637291360000|2021-11-19 03:09:20|409.29|405.19|409.7|405.6|409.7|405.6|409.29|405.19|20
1637291370000|2021-11-19 03:09:30|409.73|405.63|409.94|405.84|409.98|405.88|409.66|405.56|22
1637291380000|2021-11-19 03:09:40|409.95|405.85|410.29|406.19|410.41|406.31|409.95|405.85|19
1637291390000|2021-11-19 03:09:50|410.3|406.2|410.4|406.3|410.45|406.35|410.3|406.2|17
1637291400000|2021-11-19 03:10:00|410.41|406.31|410.35|406.25|410.43|406.33|410.27|406.17|14
1637291410000|2021-11-19 03:10:10|410.36|406.26|410.26|406.16|410.36|406.26|410.26|406.16|7
1637291420000|2021-11-19 03:10:20|410.33|406.23|410.19|406.09|410.33|406.23|410.17|406.07|15
1637291430000|2021-11-19 03:10:30|410.21|406.11|410.12|406.02|410.22|406.12|409.89|405.79|23
1637291440000|2021-11-19 03:10:40|410.05|405.95|410.23|406.13|410.26|406.16|410.05|405.95|11
1637291450000|2021-11-19 03:10:50|410.2|406.1|410.21|406.11|410.3|406.2|410.04|405.94|18
1637291460000|2021-11-19 03:11:00|410.15|406.05|410.4|406.3|410.4|406.3|410.15|406.05|13
1637291470000|2021-11-19 03:11:10|410.43|406.33|411.03|406.93|411.03|406.93|410.43|406.33|24
1637291480000|2021-11-19 03:11:20|411.08|406.98|411.39|407.29|411.4|407.3|411.01|406.91|26
1637291490000|2021-11-19 03:11:30|411.4|407.3|411.4|407.3|411.58|407.48|411.31|407.21|23
1637291500000|2021-11-19 03:11:40|411.46|407.36|411.27|407.17|411.46|407.36|411.27|407.17|10
1637291510000|2021-11-19 03:11:50|411.23|407.13|411.4|407.3|411.4|407.3|411.16|407.06|25
1637291520000|2021-11-19 03:12:00|411.23|407.13|411.38|407.28|411.39|407.29|411.23|407.13|17
1637291530000|2021-11-19 03:12:10|411.37|407.27|411.51|407.41|411.62|407.52|411.3|407.2|19
1637291540000|2021-11-19 03:12:20|411.5|407.4|411.75|407.65|411.8|407.7|411.45|407.35|12
1637291550000|2021-11-19 03:12:30|411.85|407.75|411.86|407.76|411.9|407.8|411.74|407.64|20
1637291560000|2021-11-19 03:12:40|411.85|407.75|411.99|407.89|411.99|407.89|411.75|407.65|20
1637291570000|2021-11-19 03:12:50|411.97|407.87|411.94|407.84|412.08|407.98|411.74|407.64|19
1637291580000|2021-11-19 03:13:00|411.93|407.83|411.92|407.82|411.96|407.86|411.74|407.64|12
1637291590000|2021-11-19 03:13:10|411.94|407.84|412.04|407.94|412.19|408.09|411.8|407.7|17
1637291600000|2021-11-19 03:13:20|412.08|407.98|411.95|407.85|412.08|407.98|411.95|407.85|8
1637291610000|2021-11-19 03:13:30|411.93|407.83|411.95|407.85|412|407.9|411.9|407.8|18
1637291620000|2021-11-19 03:13:40|411.96|407.86|411.84|407.74|411.99|407.89|411.75|407.65|14
1637291630000|2021-11-19 03:13:50|411.78|407.68|411.92|407.82|411.92|407.82|411.75|407.65|14
1637291640000|2021-11-19 03:14:00|411.93|407.83|412|407.9|412|407.9|411.92|407.82|9
1637291650000|2021-11-19 03:14:10|412.05|407.95|412.15|408.05|412.15|408.05|412.05|407.95|2
1637291660000|2021-11-19 03:14:20|412.1|408|412.2|408.1|412.22|408.12|412.05|407.95|10
1637291670000|2021-11-19 03:14:30|412.27|408.17|412.19|408.09|412.4|408.3|412.19|408.09|4
1637291680000|2021-11-19 03:14:40|412.15|408.05|412.2|408.1|412.27|408.17|412.14|408.04|11
1637291690000|2021-11-19 03:14:50|412.19|408.09|412.05|407.95|412.24|408.14|411.96|407.86|14
1637291700000|2021-11-19 03:15:00|411.92|407.82|411.67|407.57|411.95|407.85|411.57|407.47|19
1637291710000|2021-11-19 03:15:10|411.56|407.46|411.55|407.45|411.79|407.69|411.55|407.45|16
1637291720000|2021-11-19 03:15:20|411.52|407.42|411.41|407.31|411.61|407.51|411.37|407.27|24
1637291730000|2021-11-19 03:15:30|411.4|407.3|411.2|407.1|411.41|407.31|411.19|407.09|13
1637291740000|2021-11-19 03:15:40|411.17|407.07|410.65|406.55|411.25|407.15|410.65|406.55|22
1637291750000|2021-11-19 03:15:50|410.63|406.53|410.65|406.55|410.83|406.73|410.63|406.53|21
1637291760000|2021-11-19 03:16:00|410.58|406.48|410.46|406.36|410.62|406.52|410.46|406.36|15
1637291770000|2021-11-19 03:16:10|410.54|406.44|410.06|405.96|410.54|406.44|410.06|405.96|22
1637291780000|2021-11-19 03:16:20|410.05|405.95|410.37|406.27|410.37|406.27|410.03|405.93|26
1637291790000|2021-11-19 03:16:30|410.25|406.15|410.2|406.1|410.56|406.46|410.16|406.06|31
1637291800000|2021-11-19 03:16:40|410.15|406.05|410.19|406.09|410.35|406.25|410.08|405.98|19
1637291810000|2021-11-19 03:16:50|410.27|406.17|410.26|406.16|410.4|406.3|410.25|406.15|17
1637291820000|2021-11-19 03:17:00|410.27|406.17|410.4|406.3|410.44|406.34|410.27|406.17|11
1637291830000|2021-11-19 03:17:10|410.22|406.12|410.53|406.43|410.54|406.44|410.22|406.12|22
1637291840000|2021-11-19 03:17:20|410.59|406.49|411.02|406.92|411.07|406.97|410.5|406.4|28
1637291850000|2021-11-19 03:17:30|411|406.9|410.81|406.71|411.1|407|410.75|406.65|22
1637291860000|2021-11-19 03:17:40|410.76|406.66|410.79|406.69|410.87|406.77|410.55|406.45|20
1637291870000|2021-11-19 03:17:50|410.8|406.7|410.79|406.69|410.95|406.85|410.79|406.69|13
1637291880000|2021-11-19 03:18:00|410.8|406.7|410.61|406.51|410.8|406.7|410.61|406.51|15
1637291890000|2021-11-19 03:18:10|410.62|406.52|410.62|406.52|410.62|406.52|410.61|406.51|3
1637291900000|2021-11-19 03:18:20|410.63|406.53|410.2|406.1|410.63|406.53|410.2|406.1|15
1637291910000|2021-11-19 03:18:30|410.1|406|410.14|406.04|410.35|406.25|410.08|405.98|23
1637291920000|2021-11-19 03:18:40|410.1|406|410.21|406.11|410.21|406.11|410.1|406|10
1637291930000|2021-11-19 03:18:50|410.19|406.09|410.05|405.95|410.2|406.1|410.01|405.91|21
1637291940000|2021-11-19 03:19:00|410.1|406|410.03|405.93|410.4|406.3|410.03|405.93|24
1637291950000|2021-11-19 03:19:10|410.1|406|410.07|405.97|410.15|406.05|410|405.9|9
1637291960000|2021-11-19 03:19:20|410.15|406.05|410.39|406.29|410.42|406.32|410.15|406.05|13
1637291970000|2021-11-19 03:19:30|410.3|406.2|410.14|406.04|410.32|406.22|410.1|406|10
1637291980000|2021-11-19 03:19:40|410.13|406.03|410.13|406.03|410.25|406.15|410.1|406|6
1637291990000|2021-11-19 03:19:50|410.05|405.95|410.15|406.05|410.45|406.35|409.99|405.89|25
1637292000000|2021-11-19 03:20:00|410.05|405.95|410.19|406.09|410.3|406.2|410.05|405.95|16
1637292010000|2021-11-19 03:20:10|410.23|406.13|410.49|406.39|410.54|406.44|410.18|406.08|24
1637292020000|2021-11-19 03:20:20|410.47|406.37|410.66|406.56|410.68|406.58|410.37|406.27|23
1637292030000|2021-11-19 03:20:30|410.58|406.48|410.61|406.51|410.63|406.53|410.46|406.36|17
1637292040000|2021-11-19 03:20:40|410.6|406.5|410.48|406.38|410.65|406.55|410.46|406.36|21
1637292050000|2021-11-19 03:20:50|410.49|406.39|410.35|406.25|410.5|406.4|410.35|406.25|11
1637292060000|2021-11-19 03:21:00|410.37|406.27|410.07|405.97|410.37|406.27|410.02|405.92|12
1637292070000|2021-11-19 03:21:10|410.09|405.99|410.15|406.05|410.21|406.11|410|405.9|28
1637292080000|2021-11-19 03:21:20|410.12|406.02|410.07|405.97|410.18|406.08|410.07|405.97|12
1637292090000|2021-11-19 03:21:30|410.06|405.96|410.22|406.12|410.31|406.21|410.05|405.95|14
1637292100000|2021-11-19 03:21:40|410.23|406.13|410.25|406.15|410.28|406.18|410.21|406.11|5
1637292110000|2021-11-19 03:21:50|410.3|406.2|410.44|406.34|410.54|406.44|410.29|406.19|16
1637292120000|2021-11-19 03:22:00|410.45|406.35|410.38|406.28|410.47|406.37|410.33|406.23|13
1637292130000|2021-11-19 03:22:10|410.43|406.33|410.27|406.17|410.43|406.33|410.25|406.15|12
1637292140000|2021-11-19 03:22:20|410.23|406.13|410.08|405.98|410.23|406.13|410|405.9|26
1637292150000|2021-11-19 03:22:30|410.07|405.97|409.98|405.88|410.09|405.99|409.87|405.77|16
1637292160000|2021-11-19 03:22:40|409.99|405.89|410.08|405.98|410.12|406.02|409.94|405.84|17
1637292170000|2021-11-19 03:22:50|410.09|405.99|410.57|406.47|410.63|406.53|410.07|405.97|25
1637292180000|2021-11-19 03:23:00|410.58|406.48|410.58|406.48|410.65|406.55|410.58|406.48|11
1637292190000|2021-11-19 03:23:10|410.59|406.49|410.59|406.49|410.59|406.49|410.59|406.49|1
1637292200000|2021-11-19 03:23:20|410.57|406.47|411.04|406.94|411.14|407.04|410.57|406.47|25
1637292210000|2021-11-19 03:23:30|411.01|406.91|410.88|406.78|411.01|406.91|410.84|406.74|19
1637292220000|2021-11-19 03:23:40|410.86|406.76|410.86|406.76|410.86|406.76|410.85|406.75|5
1637292230000|2021-11-19 03:23:50|410.85|406.75|410.91|406.81|410.92|406.82|410.85|406.75|15
1637292240000|2021-11-19 03:24:00|410.88|406.78|410.7|406.6|410.92|406.82|410.68|406.58|12
1637292250000|2021-11-19 03:24:10|410.65|406.55|410.63|406.53|410.72|406.62|410.62|406.52|15
1637292260000|2021-11-19 03:24:20|410.69|406.59|410.6|406.5|410.69|406.59|410.58|406.48|17
1637292270000|2021-11-19 03:24:30|410.59|406.49|410.25|406.15|410.7|406.6|410.25|406.15|20
1637292280000|2021-11-19 03:24:40|410.33|406.23|409.98|405.88|410.33|406.23|409.96|405.86|19
1637292290000|2021-11-19 03:24:50|409.97|405.87|409.74|405.64|410.03|405.93|409.74|405.64|20
1637292300000|2021-11-19 03:25:00|409.7|405.6|409.98|405.88|409.98|405.88|409.57|405.47|23
1637292310000|2021-11-19 03:25:10|409.95|405.85|410.09|405.99|410.15|406.05|409.93|405.83|20
1637292320000|2021-11-19 03:25:20|410.1|406|409.5|405.4|410.13|406.03|409.4|405.3|25
1637292330000|2021-11-19 03:25:30|409.46|405.36|409.47|405.37|409.51|405.41|409.32|405.22|19
1637292340000|2021-11-19 03:25:40|409.54|405.44|409.43|405.33|409.54|405.44|409.28|405.18|22
1637292350000|2021-11-19 03:25:50|409.55|405.45|409.45|405.35|409.76|405.66|409.45|405.35|27
1637292360000|2021-11-19 03:26:00|409.43|405.33|409.4|405.3|409.55|405.45|409.35|405.25|14
1637292370000|2021-11-19 03:26:10|409.52|405.42|409.39|405.29|409.55|405.45|409.38|405.28|10
1637292380000|2021-11-19 03:26:20|409.4|405.3|409.6|405.5|409.91|405.81|409.4|405.3|26
1637292390000|2021-11-19 03:26:30|409.69|405.59|409.65|405.55|409.69|405.59|409.48|405.38|17
1637292400000|2021-11-19 03:26:40|409.62|405.52|409.51|405.41|409.63|405.53|409.49|405.39|14
1637292410000|2021-11-19 03:26:50|409.52|405.42|409.92|405.82|410.05|405.95|409.52|405.42|20
1637292420000|2021-11-19 03:27:00|409.96|405.86|409.87|405.77|410.05|405.95|409.72|405.62|16
1637292430000|2021-11-19 03:27:10|409.85|405.75|409.98|405.88|410.05|405.95|409.76|405.66|19
1637292440000|2021-11-19 03:27:20|410.01|405.91|410.24|406.14|410.24|406.14|409.89|405.79|20
1637292450000|2021-11-19 03:27:30|410.2|406.1|410.32|406.22|410.45|406.35|410.09|405.99|29
1637292460000|2021-11-19 03:27:40|410.31|406.21|410.35|406.25|410.52|406.42|410.31|406.21|23
1637292470000|2021-11-19 03:27:50|410.27|406.17|410.27|406.17|410.45|406.35|410.2|406.1|20
1637292480000|2021-11-19 03:28:00|410.28|406.18|410.32|406.22|410.45|406.35|410.28|406.18|22
1637292490000|2021-11-19 03:28:10|410.31|406.21|410.64|406.54|410.66|406.56|410.3|406.2|24
1637292500000|2021-11-19 03:28:20|410.62|406.52|410.62|406.52|410.72|406.62|410.6|406.5|16
1637292510000|2021-11-19 03:28:30|410.57|406.47|410.46|406.36|410.6|406.5|410.4|406.3|11
1637292520000|2021-11-19 03:28:40|410.48|406.38|410.51|406.41|410.59|406.49|410.39|406.29|22
1637292530000|2021-11-19 03:28:50|410.52|406.42|410.65|406.55|410.75|406.65|410.49|406.39|17
1637292540000|2021-11-19 03:29:00|410.55|406.45|410.62|406.52|410.7|406.6|410.55|406.45|22
1637292550000|2021-11-19 03:29:10|410.53|406.43|410.81|406.71|410.82|406.72|410.52|406.42|20
1637292560000|2021-11-19 03:29:20|410.95|406.85|410.95|406.85|411.05|406.95|410.83|406.73|24
1637292570000|2021-11-19 03:29:30|410.9|406.8|410.72|406.62|410.95|406.85|410.72|406.62|24
1637292580000|2021-11-19 03:29:40|410.68|406.58|410.9|406.8|410.9|406.8|410.68|406.58|24
1637292590000|2021-11-19 03:29:50|410.88|406.78|410.45|406.35|410.9|406.8|410.45|406.35|12
1637292600000|2021-11-19 03:30:00|410.36|406.26|410.33|406.23|410.55|406.45|410.33|406.23|12
1637292610000|2021-11-19 03:30:10|410.39|406.29|410.05|405.95|410.4|406.3|410.05|405.95|21
1637292620000|2021-11-19 03:30:20|409.97|405.87|409.67|405.57|409.97|405.87|409.67|405.57|24
1637292630000|2021-11-19 03:30:30|409.69|405.59|409.79|405.69|409.95|405.85|409.69|405.59|27
1637292640000|2021-11-19 03:30:40|409.8|405.7|409.88|405.78|409.95|405.85|409.78|405.68|22
1637292650000|2021-11-19 03:30:50|409.86|405.76|409.82|405.72|409.99|405.89|409.7|405.6|24
1637292660000|2021-11-19 03:31:00|409.8|405.7|409.67|405.57|409.85|405.75|409.67|405.57|20
1637292670000|2021-11-19 03:31:10|409.69|405.59|409.72|405.62|409.95|405.85|409.63|405.53|19
1637292680000|2021-11-19 03:31:20|409.7|405.6|409.65|405.55|409.9|405.8|409.58|405.48|14
1637292690000|2021-11-19 03:31:30|409.75|405.65|409.8|405.7|409.8|405.7|409.71|405.61|8
1637292700000|2021-11-19 03:31:40|409.79|405.69|409.61|405.51|409.8|405.7|409.56|405.46|15
1637292710000|2021-11-19 03:31:50|409.62|405.52|409.95|405.85|410.02|405.92|409.61|405.51|21
1637292720000|2021-11-19 03:32:00|409.97|405.87|409.73|405.63|409.97|405.87|409.73|405.63|18
1637292730000|2021-11-19 03:32:10|409.72|405.62|409.75|405.65|410.02|405.92|409.65|405.55|26
1637292740000|2021-11-19 03:32:20|409.76|405.66|409.82|405.72|409.93|405.83|409.68|405.58|22
1637292750000|2021-11-19 03:32:30|409.83|405.73|409.82|405.72|410.03|405.93|409.81|405.71|20
1637292760000|2021-11-19 03:32:40|409.84|405.74|409.77|405.67|409.95|405.85|409.75|405.65|22
1637292770000|2021-11-19 03:32:50|409.74|405.64|409.73|405.63|410|405.9|409.73|405.63|19
1637292780000|2021-11-19 03:33:00|409.64|405.54|409.75|405.65|409.83|405.73|409.62|405.52|25
1637292790000|2021-11-19 03:33:10|409.77|405.67|409.6|405.5|409.77|405.67|409.6|405.5|9
1637292800000|2021-11-19 03:33:20|409.63|405.53|409.47|405.37|409.63|405.53|409.3|405.2|15
1637292810000|2021-11-19 03:33:30|409.49|405.39|409.24|405.14|409.55|405.45|409.21|405.11|27
1637292820000|2021-11-19 03:33:40|409.23|405.13|408.86|404.76|409.23|405.13|408.86|404.76|16
1637292830000|2021-11-19 03:33:50|409.1|405|409.3|405.2|409.36|405.26|408.94|404.84|25
1637292840000|2021-11-19 03:34:00|409.28|405.18|409.71|405.61|409.75|405.65|409.25|405.15|31
1637292850000|2021-11-19 03:34:10|409.68|405.58|410.27|406.17|410.3|406.2|409.68|405.58|25
1637292860000|2021-11-19 03:34:20|410.3|406.2|410.26|406.16|410.5|406.4|410.25|406.15|29
1637292870000|2021-11-19 03:34:30|410.25|406.15|409.95|405.85|410.35|406.25|409.95|405.85|28
1637292880000|2021-11-19 03:34:40|409.96|405.86|410.14|406.04|410.17|406.07|409.94|405.84|31
1637292890000|2021-11-19 03:34:50|410.1|406|410.31|406.21|410.4|406.3|410.1|406|22
1637292900000|2021-11-19 03:35:00|410.3|406.2|410.49|406.39|410.66|406.56|410.22|406.12|30
1637292910000|2021-11-19 03:35:10|410.69|406.59|410.94|406.84|411|406.9|410.68|406.58|28
1637292920000|2021-11-19 03:35:20|410.95|406.85|410.82|406.72|411.37|407.27|410.8|406.7|26
1637292930000|2021-11-19 03:35:30|410.76|406.66|410.53|406.43|410.91|406.81|410.53|406.43|27
1637292940000|2021-11-19 03:35:40|410.51|406.41|410.79|406.69|410.88|406.78|410.51|406.41|18
1637292950000|2021-11-19 03:35:50|410.82|406.72|410.93|406.83|410.95|406.85|410.82|406.72|11
1637292960000|2021-11-19 03:36:00|410.98|406.88|410.87|406.77|411.04|406.94|410.83|406.73|19
1637292970000|2021-11-19 03:36:10|410.84|406.74|410.9|406.8|410.98|406.88|410.75|406.65|22
1637292980000|2021-11-19 03:36:20|410.95|406.85|410.75|406.65|410.95|406.85|410.59|406.49|21
1637292990000|2021-11-19 03:36:30|410.77|406.67|410.75|406.65|410.85|406.75|410.6|406.5|29
1637293000000|2021-11-19 03:36:40|410.71|406.61|410.55|406.45|410.75|406.65|410.53|406.43|21
1637293010000|2021-11-19 03:36:50|410.71|406.61|410.1|406|410.75|406.65|409.98|405.88|29
1637293020000|2021-11-19 03:37:00|409.92|405.82|409.86|405.76|410.03|405.93|409.82|405.72|25
1637293030000|2021-11-19 03:37:10|409.89|405.79|410.1|406|410.25|406.15|409.87|405.77|21
1637293040000|2021-11-19 03:37:20|410.12|406.02|409.97|405.87|410.21|406.11|409.97|405.87|26
1637293050000|2021-11-19 03:37:30|409.98|405.88|410|405.9|410|405.9|409.97|405.87|10
1637293060000|2021-11-19 03:37:40|410.14|406.04|410.25|406.15|410.29|406.19|410.1|406|9
1637293070000|2021-11-19 03:37:50|410.26|406.16|410.44|406.34|410.45|406.35|410.25|406.15|14
1637293080000|2021-11-19 03:38:00|410.42|406.32|410.46|406.36|410.58|406.48|410.16|406.06|31
1637293090000|2021-11-19 03:38:10|410.43|406.33|410.29|406.19|410.5|406.4|410.2|406.1|23
1637293100000|2021-11-19 03:38:20|410.3|406.2|410.17|406.07|410.36|406.26|410.17|406.07|20
1637293110000|2021-11-19 03:38:30|410.27|406.17|410.54|406.44|410.63|406.53|410.27|406.17|21
1637293120000|2021-11-19 03:38:40|410.58|406.48|410.78|406.68|410.95|406.85|410.58|406.48|27
1637293130000|2021-11-19 03:38:50|410.73|406.63|410.75|406.65|410.77|406.67|410.6|406.5|26
1637293140000|2021-11-19 03:39:00|410.73|406.63|410.71|406.61|410.9|406.8|410.66|406.56|26
1637293150000|2021-11-19 03:39:10|410.73|406.63|410.82|406.72|410.88|406.78|410.68|406.58|11
1637293160000|2021-11-19 03:39:20|410.83|406.73|410.87|406.77|410.88|406.78|410.83|406.73|9
1637293170000|2021-11-19 03:39:30|410.89|406.79|411.03|406.93|411.03|406.93|410.88|406.78|12
1637293180000|2021-11-19 03:39:40|410.95|406.85|410.41|406.31|410.98|406.88|410.41|406.31|23
1637293190000|2021-11-19 03:39:50|410.53|406.43|410.5|406.4|410.75|406.65|410.37|406.27|33
1637293200000|2021-11-19 03:40:00|410.44|406.34|410.51|406.41|410.53|406.43|410.36|406.26|16
1637293210000|2021-11-19 03:40:10|410.49|406.39|410.01|405.91|410.49|406.39|410.01|405.91|30
1637293220000|2021-11-19 03:40:20|410.02|405.92|409.87|405.77|410.15|406.05|409.85|405.75|24
1637293230000|2021-11-19 03:40:30|409.81|405.71|409.64|405.54|409.89|405.79|409.57|405.47|22
1637293240000|2021-11-19 03:40:40|409.61|405.51|409.53|405.43|409.7|405.6|409.49|405.39|23
1637293250000|2021-11-19 03:40:50|409.44|405.34|409.27|405.17|409.44|405.34|409.27|405.17|16
1637293260000|2021-11-19 03:41:00|409.24|405.14|409.38|405.28|409.38|405.28|409.05|404.95|25
1637293270000|2021-11-19 03:41:10|409.35|405.25|409.23|405.13|409.65|405.55|409.23|405.13|33
1637293280000|2021-11-19 03:41:20|409.2|405.1|408.98|404.88|409.2|405.1|408.98|404.88|15
1637293290000|2021-11-19 03:41:30|409.03|404.93|408.95|404.85|409.15|405.05|408.95|404.85|13
1637293300000|2021-11-19 03:41:40|408.84|404.74|408.75|404.65|408.9|404.8|408.53|404.43|24
1637293310000|2021-11-19 03:41:50|408.59|404.49|408.52|404.42|408.8|404.7|408.45|404.35|23
1637293320000|2021-11-19 03:42:00|408.5|404.4|408.7|404.6|408.85|404.75|408.41|404.31|24
1637293330000|2021-11-19 03:42:10|408.53|404.43|408.36|404.26|408.55|404.45|408.2|404.1|15
1637293340000|2021-11-19 03:42:20|408.24|404.14|408.18|404.08|408.36|404.26|408.13|404.03|16
1637293350000|2021-11-19 03:42:30|408.1|404|407.62|403.52|408.1|404|407.62|403.52|21
1637293360000|2021-11-19 03:42:40|407.65|403.55|407.77|403.67|407.93|403.83|407.61|403.51|26
1637293370000|2021-11-19 03:42:50|407.76|403.66|408.03|403.93|408.06|403.96|407.56|403.46|29
1637293380000|2021-11-19 03:43:00|408.04|403.94|408|403.9|408.1|404|407.84|403.74|18
1637293390000|2021-11-19 03:43:10|407.95|403.85|408.25|404.15|408.25|404.15|407.84|403.74|33
1637293400000|2021-11-19 03:43:20|408.4|404.3|408.27|404.17|408.4|404.3|407.95|403.85|29
1637293410000|2021-11-19 03:43:30|408.2|404.1|408.01|403.91|408.2|404.1|407.98|403.88|17
1637293420000|2021-11-19 03:43:40|408.02|403.92|407.93|403.83|408.15|404.05|407.79|403.69|29
1637293430000|2021-11-19 03:43:50|407.9|403.8|407.81|403.71|408.04|403.94|407.79|403.69|20
1637293440000|2021-11-19 03:44:00|407.82|403.72|408.02|403.92|408.02|403.92|407.78|403.68|9
1637293450000|2021-11-19 03:44:10|408.01|403.91|407.92|403.82|408.25|404.15|407.92|403.82|25
1637293460000|2021-11-19 03:44:20|407.85|403.75|407.41|403.31|407.93|403.83|407.41|403.31|20
1637293470000|2021-11-19 03:44:30|407.46|403.36|407.54|403.44|407.64|403.54|407.35|403.25|27
1637293480000|2021-11-19 03:44:40|407.57|403.47|407.69|403.59|407.86|403.76|407.45|403.35|18
1637293490000|2021-11-19 03:44:50|407.66|403.56|407.83|403.73|407.87|403.77|407.55|403.45|22
1637293500000|2021-11-19 03:45:00|407.74|403.64|408.36|404.26|408.39|404.29|407.74|403.64|23
1637293510000|2021-11-19 03:45:10|408.19|404.09|408.01|403.91|408.45|404.35|408.01|403.91|31
1637293520000|2021-11-19 03:45:20|408|403.9|407.81|403.71|408.11|404.01|407.81|403.71|21
1637293530000|2021-11-19 03:45:30|407.82|403.72|407.56|403.46|407.83|403.73|407.55|403.45|22
1637293540000|2021-11-19 03:45:40|407.58|403.48|407.58|403.48|407.6|403.5|407.49|403.39|15
1637293550000|2021-11-19 03:45:50|407.59|403.49|407.88|403.78|407.89|403.79|407.52|403.42|29
1637293560000|2021-11-19 03:46:00|407.87|403.77|407.69|403.59|407.87|403.77|407.47|403.37|23
1637293570000|2021-11-19 03:46:10|407.68|403.58|407.8|403.7|407.85|403.75|407.57|403.47|26
1637293580000|2021-11-19 03:46:20|407.66|403.56|407.97|403.87|408.06|403.96|407.54|403.44|27
1637293590000|2021-11-19 03:46:30|407.96|403.86|407.95|403.85|408.1|404|407.75|403.65|29
1637293600000|2021-11-19 03:46:40|408.12|404.02|408.14|404.04|408.2|404.1|408|403.9|25
1637293610000|2021-11-19 03:46:50|408.2|404.1|408.64|404.54|408.64|404.54|408.11|404.01|25
1637293620000|2021-11-19 03:47:00|408.68|404.58|408.54|404.44|408.69|404.59|408.35|404.25|21
1637293630000|2021-11-19 03:47:10|408.63|404.53|408.71|404.61|408.84|404.74|408.62|404.52|17
1637293640000|2021-11-19 03:47:20|408.69|404.59|408.85|404.75|408.96|404.86|408.69|404.59|19
1637293650000|2021-11-19 03:47:30|408.7|404.6|408.75|404.65|408.92|404.82|408.7|404.6|17
1637293660000|2021-11-19 03:47:40|408.78|404.68|408.4|404.3|408.78|404.68|408.4|404.3|16
1637293670000|2021-11-19 03:47:50|408.39|404.29|408.52|404.42|408.52|404.42|408.23|404.13|26
1637293680000|2021-11-19 03:48:00|408.5|404.4|408.56|404.46|408.65|404.55|408.43|404.33|27
1637293690000|2021-11-19 03:48:10|408.55|404.45|408.68|404.58|408.78|404.68|408.5|404.4|22
1637293700000|2021-11-19 03:48:20|408.73|404.63|408.84|404.74|408.92|404.82|408.7|404.6|24
1637293710000|2021-11-19 03:48:30|408.82|404.72|408.69|404.59|408.9|404.8|408.69|404.59|19
1637293720000|2021-11-19 03:48:40|408.72|404.62|408.34|404.24|408.73|404.63|408.34|404.24|25
1637293730000|2021-11-19 03:48:50|408.26|404.16|408.37|404.27|408.49|404.39|408.21|404.11|23
1637293740000|2021-11-19 03:49:00|408.38|404.28|408.18|404.08|408.38|404.28|408.12|404.02|19
1637293750000|2021-11-19 03:49:10|408.17|404.07|408.13|404.03|408.18|404.08|408.06|403.96|14
1637293760000|2021-11-19 03:49:20|408.18|404.08|408.17|404.07|408.19|404.09|408.13|404.03|6
1637293770000|2021-11-19 03:49:30|408.19|404.09|408.32|404.22|408.36|404.26|408|403.9|24
1637293780000|2021-11-19 03:49:40|408.28|404.18|408.39|404.29|408.58|404.48|408.28|404.18|30
1637293790000|2021-11-19 03:49:50|408.41|404.31|408.71|404.61|408.71|404.61|408.41|404.31|20
1637293800000|2021-11-19 03:50:00|408.8|404.7|408.77|404.67|408.87|404.77|408.65|404.55|29
1637293810000|2021-11-19 03:50:10|408.8|404.7|409.04|404.94|409.16|405.06|408.8|404.7|22
1637293820000|2021-11-19 03:50:20|409.05|404.95|409.38|405.28|409.38|405.28|409.05|404.95|16
1637293830000|2021-11-19 03:50:30|409.33|405.23|409.54|405.44|409.62|405.52|409.28|405.18|22
1637293840000|2021-11-19 03:50:40|409.7|405.6|409.63|405.53|409.71|405.61|409.54|405.44|17
1637293850000|2021-11-19 03:50:50|409.68|405.58|409.66|405.56|409.78|405.68|409.61|405.51|11
1637293860000|2021-11-19 03:51:00|409.68|405.58|409.92|405.82|409.95|405.85|409.68|405.58|18
1637293870000|2021-11-19 03:51:10|409.81|405.71|409.56|405.46|409.88|405.78|409.56|405.46|15
1637293880000|2021-11-19 03:51:20|409.59|405.49|409.71|405.61|409.75|405.65|409.56|405.46|15
1637293890000|2021-11-19 03:51:30|409.67|405.57|409.65|405.55|409.73|405.63|409.55|405.45|19
1637293900000|2021-11-19 03:51:40|409.66|405.56|409.13|405.03|409.73|405.63|409.1|405|32
1637293910000|2021-11-19 03:51:50|409.09|404.99|409.11|405.01|409.15|405.05|408.82|404.72|26
1637293920000|2021-11-19 03:52:00|409.05|404.95|409.1|405|409.33|405.23|409.05|404.95|25
1637293930000|2021-11-19 03:52:10|409.12|405.02|408.85|404.75|409.21|405.11|408.8|404.7|30
1637293940000|2021-11-19 03:52:20|408.84|404.74|408.75|404.65|408.87|404.77|408.75|404.65|25
1637293950000|2021-11-19 03:52:30|408.77|404.67|408.52|404.42|408.81|404.71|408.52|404.42|17
1637293960000|2021-11-19 03:52:40|408.51|404.41|408.39|404.29|408.56|404.46|408.39|404.29|25
1637293970000|2021-11-19 03:52:50|408.44|404.34|408.41|404.31|408.55|404.45|408.41|404.31|20
1637293980000|2021-11-19 03:53:00|408.44|404.34|408.41|404.31|408.51|404.41|408.41|404.31|17
1637293990000|2021-11-19 03:53:10|408.43|404.33|408.42|404.32|408.45|404.35|408.42|404.32|4
1637294000000|2021-11-19 03:53:20|408.43|404.33|408.42|404.32|408.49|404.39|408.39|404.29|14
1637294010000|2021-11-19 03:53:30|408.38|404.28|408.74|404.64|408.74|404.64|408.38|404.28|19
1637294020000|2021-11-19 03:53:40|408.84|404.74|409.42|405.32|409.42|405.32|408.84|404.74|20
1637294030000|2021-11-19 03:53:50|409.44|405.34|409.37|405.27|409.6|405.5|409.3|405.2|24
1637294040000|2021-11-19 03:54:00|409.41|405.31|409.75|405.65|409.95|405.85|409.4|405.3|25
1637294050000|2021-11-19 03:54:10|409.76|405.66|410.1|406|410.13|406.03|409.75|405.65|21
1637294060000|2021-11-19 03:54:20|410.06|405.96|410.28|406.18|410.28|406.18|410.04|405.94|21
1637294070000|2021-11-19 03:54:30|410.29|406.19|410.54|406.44|410.62|406.52|410.29|406.19|23
1637294080000|2021-11-19 03:54:40|410.61|406.51|410.56|406.46|410.64|406.54|410.48|406.38|19
1637294090000|2021-11-19 03:54:50|410.54|406.44|410.57|406.47|410.57|406.47|410.53|406.43|6
1637294100000|2021-11-19 03:55:00|410.51|406.41|410.41|406.31|410.51|406.41|410.29|406.19|18
1637294110000|2021-11-19 03:55:10|410.46|406.36|410.31|406.21|410.46|406.36|410.3|406.2|20
1637294120000|2021-11-19 03:55:20|410.27|406.17|410.25|406.15|410.27|406.17|410.1|406|16
1637294130000|2021-11-19 03:55:30|410.28|406.18|409.96|405.86|410.4|406.3|409.9|405.8|18
1637294140000|2021-11-19 03:55:40|409.91|405.81|410.2|406.1|410.2|406.1|409.91|405.81|12
1637294150000|2021-11-19 03:55:50|410.3|406.2|410.3|406.2|410.4|406.3|410.3|406.2|19
1637294160000|2021-11-19 03:56:00|410.28|406.18|410.45|406.35|410.46|406.36|410.26|406.16|15
1637294170000|2021-11-19 03:56:10|410.48|406.38|410.48|406.38|410.48|406.38|410.45|406.35|5
1637294180000|2021-11-19 03:56:20|410.6|406.5|410.85|406.75|410.9|406.8|410.6|406.5|10
1637294190000|2021-11-19 03:56:30|410.9|406.8|411.13|407.03|411.17|407.07|410.9|406.8|14
1637294200000|2021-11-19 03:56:40|411.1|407|410.93|406.83|411.18|407.08|410.93|406.83|15
1637294210000|2021-11-19 03:56:50|410.91|406.81|410.95|406.85|411.08|406.98|410.81|406.71|17
1637294220000|2021-11-19 03:57:00|411.01|406.91|410.99|406.89|411.01|406.91|410.99|406.89|2
1637294230000|2021-11-19 03:57:10|410.95|406.85|410.95|406.85|411.02|406.92|410.95|406.85|9
1637294240000|2021-11-19 03:57:20|410.98|406.88|410.67|406.57|410.98|406.88|410.67|406.57|16
1637294250000|2021-11-19 03:57:30|410.68|406.58|410.65|406.55|410.85|406.75|410.62|406.52|17
1637294260000|2021-11-19 03:57:40|410.66|406.56|410.62|406.52|410.7|406.6|410.59|406.49|11
1637294270000|2021-11-19 03:57:50|410.63|406.53|410.61|406.51|410.64|406.54|410.56|406.46|18
1637294280000|2021-11-19 03:58:00|410.65|406.55|410.63|406.53|410.67|406.57|410.55|406.45|17
1637294290000|2021-11-19 03:58:10|410.62|406.52|410.72|406.62|410.72|406.62|410.51|406.41|24
1637294300000|2021-11-19 03:58:20|410.66|406.56|410.85|406.75|410.85|406.75|410.66|406.56|8
1637294310000|2021-11-19 03:58:30|410.93|406.83|411.03|406.93|411.08|406.98|410.93|406.83|13
1637294320000|2021-11-19 03:58:40|411|406.9|411.38|407.28|411.45|407.35|411|406.9|18
1637294330000|2021-11-19 03:58:50|411.35|407.25|411.24|407.14|411.49|407.39|411.21|407.11|24
1637294340000|2021-11-19 03:59:00|411.25|407.15|411.16|407.06|411.3|407.2|411.16|407.06|21
1637294350000|2021-11-19 03:59:10|411.17|407.07|411.27|407.17|411.34|407.24|411.17|407.07|24
1637294360000|2021-11-19 03:59:20|411.28|407.18|411.39|407.29|411.43|407.33|411.28|407.18|12
1637294370000|2021-11-19 03:59:30|411.4|407.3|411.6|407.5|411.65|407.55|411.37|407.27|15
1637294380000|2021-11-19 03:59:40|411.61|407.51|411.72|407.62|411.76|407.66|411.61|407.51|18
1637294390000|2021-11-19 03:59:50|411.73|407.63|411.78|407.68|411.78|407.68|411.66|407.56|21
1637294400000|2021-11-19 04:00:00|411.76|407.66|411.53|407.43|411.8|407.7|411.46|407.36|27
1637294410000|2021-11-19 04:00:10|411.46|407.36|411.31|407.21|411.5|407.4|411.3|407.2|24
1637294420000|2021-11-19 04:00:20|411.36|407.26|411.86|407.76|411.86|407.76|411.24|407.14|26
1637294430000|2021-11-19 04:00:30|411.95|407.85|411.77|407.67|411.97|407.87|411.65|407.55|11
1637294440000|2021-11-19 04:00:40|411.67|407.57|411.69|407.59|411.87|407.77|411.65|407.55|7
1637294450000|2021-11-19 04:00:50|411.7|407.6|411.7|407.6|411.7|407.6|411.66|407.56|5
1637294460000|2021-11-19 04:01:00|411.65|407.55|411.82|407.72|411.84|407.74|411.65|407.55|4
1637294470000|2021-11-19 04:01:10|411.83|407.73|411.9|407.8|412|407.9|411.7|407.6|9
1637294480000|2021-11-19 04:01:20|411.83|407.73|412.09|407.99|412.12|408.02|411.83|407.73|4
1637294490000|2021-11-19 04:01:30|412.18|408.08|412.09|407.99|412.32|408.22|412.09|407.99|14
1637294500000|2021-11-19 04:01:40|412.25|408.15|412.2|408.1|412.35|408.25|412.09|407.99|5
1637294510000|2021-11-19 04:01:50|412.28|408.18|412.2|408.1|412.32|408.22|412.18|408.08|7
1637294520000|2021-11-19 04:02:00|412.19|408.09|412.2|408.1|412.3|408.2|412.19|408.09|5
1637294530000|2021-11-19 04:02:10|412.19|408.09|412.59|408.49|412.62|408.52|412.19|408.09|11
1637294540000|2021-11-19 04:02:20|412.57|408.47|412.83|408.73|412.83|408.73|412.57|408.47|24
1637294550000|2021-11-19 04:02:30|412.86|408.76|412.92|408.82|412.94|408.84|412.86|408.76|9
1637294560000|2021-11-19 04:02:40|412.9|408.8|412.96|408.86|412.96|408.86|412.86|408.76|11
1637294570000|2021-11-19 04:02:50|412.94|408.84|413.34|409.24|413.34|409.24|412.9|408.8|17
1637294580000|2021-11-19 04:03:00|413.31|409.21|413.37|409.27|413.42|409.32|413.16|409.06|22
1637294590000|2021-11-19 04:03:10|413.4|409.3|413.4|409.3|413.75|409.65|413.4|409.3|16
1637294600000|2021-11-19 04:03:20|413.69|409.59|413.56|409.46|413.69|409.59|413.52|409.42|6
1637294610000|2021-11-19 04:03:30|413.55|409.45|413.6|409.5|413.6|409.5|413.55|409.45|5
1637294620000|2021-11-19 04:03:40|413.54|409.44|413.87|409.77|413.87|409.77|413.5|409.4|15
1637294630000|2021-11-19 04:03:50|413.98|409.88|413.99|409.89|414.04|409.94|413.97|409.87|5
1637294640000|2021-11-19 04:04:00|413.97|409.87|414.22|410.12|414.25|410.15|413.97|409.87|17
1637294650000|2021-11-19 04:04:10|414.18|410.08|414.24|410.14|414.35|410.25|414.16|410.06|12
1637294660000|2021-11-19 04:04:20|414.36|410.26|414.29|410.19|414.5|410.4|414.24|410.14|10
1637294670000|2021-11-19 04:04:30|414.47|410.37|414.54|410.44|414.9|410.8|414.47|410.37|18
1637294680000|2021-11-19 04:04:40|414.55|410.45|414.49|410.39|414.57|410.47|414.47|410.37|10
1637294690000|2021-11-19 04:04:50|414.56|410.46|414.54|410.44|414.61|410.51|414.54|410.44|6
1637294700000|2021-11-19 04:05:00|414.48|410.38|414.59|410.49|414.59|410.49|414.48|410.38|9
1637294710000|2021-11-19 04:05:10|414.62|410.52|414.4|410.3|414.85|410.75|414.35|410.25|20
1637294720000|2021-11-19 04:05:20|414.39|410.29|414.32|410.22|414.47|410.37|414.3|410.2|7
1637294730000|2021-11-19 04:05:30|414.24|410.14|414.24|410.14|414.32|410.22|414.24|410.14|11
1637294740000|2021-11-19 04:05:40|414.5|410.4|414.52|410.42|414.58|410.48|414.36|410.26|16
1637294750000|2021-11-19 04:05:50|414.54|410.44|414.5|410.4|414.6|410.5|414.4|410.3|13
1637294760000|2021-11-19 04:06:00|414.76|410.66|414.72|410.62|414.9|410.8|414.72|410.62|11
1637294770000|2021-11-19 04:06:10|414.73|410.63|414.61|410.51|414.73|410.63|414.6|410.5|9
1637294780000|2021-11-19 04:06:20|414.68|410.58|414.71|410.61|414.88|410.78|414.65|410.55|16
1637294790000|2021-11-19 04:06:30|414.7|410.6|414.71|410.61|414.71|410.61|414.64|410.54|8
1637294800000|2021-11-19 04:06:40|414.68|410.58|414.85|410.75|414.99|410.89|414.68|410.58|15
1637294810000|2021-11-19 04:06:50|415|410.9|415.11|411.01|415.19|411.09|414.98|410.88|12
1637294820000|2021-11-19 04:07:00|415.2|411.1|415.1|411|415.21|411.11|414.94|410.84|13
1637294830000|2021-11-19 04:07:10|414.98|410.88|414.86|410.76|414.98|410.88|414.86|410.76|5
1637294840000|2021-11-19 04:07:20|414.84|410.74|414.65|410.55|415|410.9|414.64|410.54|11
1637294850000|2021-11-19 04:07:30|414.54|410.44|414.5|410.4|414.71|410.61|414.49|410.39|25
1637294860000|2021-11-19 04:07:40|414.49|410.39|414.6|410.5|414.65|410.55|414.42|410.32|20
1637294870000|2021-11-19 04:07:50|414.55|410.45|414.45|410.35|414.55|410.45|414.4|410.3|9
1637294880000|2021-11-19 04:08:00|414.47|410.37|414.6|410.5|414.61|410.51|414.44|410.34|13
1637294890000|2021-11-19 04:08:10|414.52|410.42|414.52|410.42|414.6|410.5|414.5|410.4|12
1637294900000|2021-11-19 04:08:20|414.53|410.43|414.6|410.5|414.64|410.54|414.49|410.39|11
1637294910000|2021-11-19 04:08:30|414.51|410.41|414.73|410.63|414.88|410.78|414.32|410.22|24
1637294920000|2021-11-19 04:08:40|414.74|410.64|414.65|410.55|414.95|410.85|414.59|410.49|23
1637294930000|2021-11-19 04:08:50|414.59|410.49|414.41|410.31|414.67|410.57|414.41|410.31|18
1637294940000|2021-11-19 04:09:00|414.4|410.3|414.33|410.23|414.47|410.37|414.32|410.22|12
1637294950000|2021-11-19 04:09:10|414.34|410.24|414.1|410|414.34|410.24|414.1|410|16
1637294960000|2021-11-19 04:09:20|413.99|409.89|413.73|409.63|414.17|410.07|413.7|409.6|15
1637294970000|2021-11-19 04:09:30|413.74|409.64|414.07|409.97|414.1|410|413.74|409.64|19
1637294980000|2021-11-19 04:09:40|414.01|409.91|414.31|410.21|414.41|410.31|413.97|409.87|22
1637294990000|2021-11-19 04:09:50|414.32|410.22|414.6|410.5|414.6|410.5|414.26|410.16|25
1637295000000|2021-11-19 04:10:00|414.57|410.47|414.5|410.4|414.64|410.54|414.41|410.31|25
1637295010000|2021-11-19 04:10:10|414.46|410.36|414.5|410.4|414.55|410.45|414.32|410.22|24
1637295020000|2021-11-19 04:10:20|414.47|410.37|414.42|410.32|414.56|410.46|414.41|410.31|16
1637295030000|2021-11-19 04:10:30|414.39|410.29|414.2|410.1|414.57|410.47|414.06|409.96|20
1637295040000|2021-11-19 04:10:40|413.96|409.86|413.92|409.82|413.98|409.88|413.92|409.82|6
1637295050000|2021-11-19 04:10:50|413.93|409.83|413.97|409.87|413.97|409.87|413.93|409.83|4
1637295060000|2021-11-19 04:11:00|413.94|409.84|414.13|410.03|414.24|410.14|413.94|409.84|17
1637295070000|2021-11-19 04:11:10|414.08|409.98|413.86|409.76|414.08|409.98|413.84|409.74|17
1637295080000|2021-11-19 04:11:20|413.85|409.75|413.95|409.85|414.1|410|413.81|409.71|22
1637295090000|2021-11-19 04:11:30|413.96|409.86|414|409.9|414.15|410.05|413.96|409.86|12
1637295100000|2021-11-19 04:11:40|414.03|409.93|414.23|410.13|414.27|410.17|414.02|409.92|16
1637295110000|2021-11-19 04:11:50|414.24|410.14|414.2|410.1|414.27|410.17|414.06|409.96|22
1637295120000|2021-11-19 04:12:00|414.17|410.07|414.21|410.11|414.21|410.11|414.17|410.07|7
1637295130000|2021-11-19 04:12:10|414.22|410.12|414.33|410.23|414.43|410.33|414.22|410.12|14
1637295140000|2021-11-19 04:12:20|414.32|410.22|414.38|410.28|414.38|410.28|414.29|410.19|8
1637295150000|2021-11-19 04:12:30|414.39|410.29|414.52|410.42|414.65|410.55|414.39|410.29|11
1637295160000|2021-11-19 04:12:40|414.53|410.43|414.52|410.42|414.57|410.47|414.43|410.33|20
1637295170000|2021-11-19 04:12:50|414.51|410.41|414.56|410.46|414.56|410.46|414.51|410.41|2
1637295180000|2021-11-19 04:13:00|414.52|410.42|414.42|410.32|414.59|410.49|414.26|410.16|15
1637295190000|2021-11-19 04:13:10|414.32|410.22|413.59|409.49|414.37|410.27|413.59|409.49|21
1637295200000|2021-11-19 04:13:20|413.58|409.48|413.62|409.52|413.97|409.87|413.58|409.48|30
1637295210000|2021-11-19 04:13:30|413.59|409.49|413.58|409.48|413.65|409.55|413.55|409.45|20
1637295220000|2021-11-19 04:13:40|413.56|409.46|413.86|409.76|413.86|409.76|413.48|409.38|22
1637295230000|2021-11-19 04:13:50|413.79|409.69|413.93|409.83|413.95|409.85|413.75|409.65|20
1637295240000|2021-11-19 04:14:00|413.95|409.85|413.72|409.62|413.99|409.89|413.7|409.6|22
1637295250000|2021-11-19 04:14:10|413.73|409.63|413.58|409.48|413.82|409.72|413.58|409.48|21
1637295260000|2021-11-19 04:14:20|413.57|409.47|413.57|409.47|413.63|409.53|413.49|409.39|15
1637295270000|2021-11-19 04:14:30|413.5|409.4|413.94|409.84|414|409.9|413.5|409.4|23
1637295280000|2021-11-19 04:14:40|414.14|410.04|414.73|410.63|414.73|410.63|414.14|410.04|22
1637295290000|2021-11-19 04:14:50|414.74|410.64|414.62|410.52|414.74|410.64|414.61|410.51|23
1637295300000|2021-11-19 04:15:00|414.66|410.56|414.7|410.6|414.86|410.76|414.66|410.56|25
1637295310000|2021-11-19 04:15:10|414.72|410.62|415.07|410.97|415.11|411.01|414.72|410.62|22
1637295320000|2021-11-19 04:15:20|414.98|410.88|415.25|411.15|415.3|411.2|414.92|410.82|25
1637295330000|2021-11-19 04:15:30|415.26|411.16|415.29|411.19|415.34|411.24|415.23|411.13|12
1637295340000|2021-11-19 04:15:40|415.31|411.21|415.4|411.3|415.69|411.59|415.31|411.21|7
1637295350000|2021-11-19 04:15:50|415.35|411.25|415.36|411.26|415.45|411.35|415.27|411.17|24
1637295360000|2021-11-19 04:16:00|415.46|411.36|415.69|411.59|415.72|411.62|415.4|411.3|16
1637295370000|2021-11-19 04:16:10|415.68|411.58|415.64|411.54|415.79|411.69|415.64|411.54|9
1637295380000|2021-11-19 04:16:20|415.69|411.59|416.01|411.91|416.04|411.94|415.68|411.58|13
1637295390000|2021-11-19 04:16:30|416.02|411.92|416.23|412.13|416.23|412.13|416|411.9|12
1637295400000|2021-11-19 04:16:40|416.22|412.12|416.09|411.99|416.31|412.21|416.09|411.99|18
1637295410000|2021-11-19 04:16:50|416.12|412.02|416.21|412.11|416.25|412.15|416.12|412.02|18
1637295420000|2021-11-19 04:17:00|416.16|412.06|416.31|412.21|416.4|412.3|416.15|412.05|25
1637295430000|2021-11-19 04:17:10|416.28|412.18|416.3|412.2|416.31|412.21|416.25|412.15|20
1637295440000|2021-11-19 04:17:20|416.32|412.22|416.3|412.2|416.32|412.22|416.24|412.14|19
1637295450000|2021-11-19 04:17:30|416.29|412.19|416.61|412.51|416.61|412.51|416.29|412.19|21
1637295460000|2021-11-19 04:17:40|416.62|412.52|416.8|412.7|416.94|412.84|416.58|412.48|25
1637295470000|2021-11-19 04:17:50|416.79|412.69|416.93|412.83|416.99|412.89|416.62|412.52|24
1637295480000|2021-11-19 04:18:00|416.94|412.84|416.71|412.61|416.95|412.85|416.71|412.61|18
1637295490000|2021-11-19 04:18:10|416.68|412.58|416.7|412.6|416.77|412.67|416.43|412.33|26
1637295500000|2021-11-19 04:18:20|416.72|412.62|416.85|412.75|416.89|412.79|416.71|412.61|19
1637295510000|2021-11-19 04:18:30|416.89|412.79|416.95|412.85|417.14|413.04|416.89|412.79|18
1637295520000|2021-11-19 04:18:40|417.01|412.91|416.73|412.63|417.01|412.91|416.73|412.63|18
1637295530000|2021-11-19 04:18:50|416.74|412.64|416.91|412.81|416.95|412.85|416.63|412.53|23
1637295540000|2021-11-19 04:19:00|416.92|412.82|416.95|412.85|416.97|412.87|416.8|412.7|17
1637295550000|2021-11-19 04:19:10|416.91|412.81|416.91|412.81|417.05|412.95|416.78|412.68|23
1637295560000|2021-11-19 04:19:20|416.92|412.82|416.93|412.83|416.96|412.86|416.91|412.81|16
1637295570000|2021-11-19 04:19:30|416.92|412.82|416.55|412.45|416.96|412.86|416.55|412.45|18
1637295580000|2021-11-19 04:19:40|416.58|412.48|416.3|412.2|416.6|412.5|416.25|412.15|20
1637295590000|2021-11-19 04:19:50|416.29|412.19|416.2|412.1|416.37|412.27|416.19|412.09|21
1637295600000|2021-11-19 04:20:00|416.21|412.11|416.5|412.4|416.5|412.4|416.15|412.05|19
1637295610000|2021-11-19 04:20:10|416.35|412.25|416.46|412.36|416.56|412.46|416.35|412.25|16
1637295620000|2021-11-19 04:20:20|416.47|412.37|416.44|412.34|416.47|412.37|416.44|412.34|3
1637295630000|2021-11-19 04:20:30|416.43|412.33|416.37|412.27|416.5|412.4|416.37|412.27|10
1637295640000|2021-11-19 04:20:40|416.4|412.3|416.1|412|416.4|412.3|416.05|411.95|19
1637295650000|2021-11-19 04:20:50|416.11|412.01|415.92|411.82|416.11|412.01|415.89|411.79|19
1637295660000|2021-11-19 04:21:00|416|411.9|415.93|411.83|416|411.9|415.88|411.78|14
1637295670000|2021-11-19 04:21:10|415.94|411.84|415.97|411.87|416.03|411.93|415.85|411.75|11
1637295680000|2021-11-19 04:21:20|415.96|411.86|416.01|411.91|416.08|411.98|415.96|411.86|6
1637295690000|2021-11-19 04:21:30|416.02|411.92|416.27|412.17|416.49|412.39|416|411.9|22
1637295700000|2021-11-19 04:21:40|416.33|412.23|416.45|412.35|416.51|412.41|416.26|412.16|24
1637295710000|2021-11-19 04:21:50|416.46|412.36|416.74|412.64|416.74|412.64|416.38|412.28|23
1637295720000|2021-11-19 04:22:00|416.67|412.57|416.58|412.48|416.75|412.65|416.58|412.48|17
1637295730000|2021-11-19 04:22:10|416.6|412.5|416.33|412.23|416.6|412.5|416.33|412.23|15
1637295740000|2021-11-19 04:22:20|416.37|412.27|416.02|411.92|416.52|412.42|416.02|411.92|24
1637295750000|2021-11-19 04:22:30|416.03|411.93|416.05|411.95|416.05|411.95|415.8|411.7|17
1637295760000|2021-11-19 04:22:40|415.95|411.85|415.94|411.84|416.04|411.94|415.9|411.8|19
1637295770000|2021-11-19 04:22:50|415.95|411.85|416.02|411.92|416.04|411.94|415.93|411.83|14
1637295780000|2021-11-19 04:23:00|415.95|411.85|416.11|412.01|416.11|412.01|415.88|411.78|18
1637295790000|2021-11-19 04:23:10|416.05|411.95|416.02|411.92|416.25|412.15|416.02|411.92|14
1637295800000|2021-11-19 04:23:20|416.01|411.91|415.93|411.83|416.08|411.98|415.85|411.75|19
1637295810000|2021-11-19 04:23:30|415.94|411.84|415.84|411.74|416.01|411.91|415.81|411.71|19
1637295820000|2021-11-19 04:23:40|415.85|411.75|415.91|411.81|415.91|411.81|415.85|411.75|3
1637295830000|2021-11-19 04:23:50|415.82|411.72|415.84|411.74|415.86|411.76|415.76|411.66|13
1637295840000|2021-11-19 04:24:00|415.82|411.72|415.9|411.8|415.94|411.84|415.8|411.7|13
1637295850000|2021-11-19 04:24:10|415.8|411.7|415.9|411.8|416.03|411.93|415.73|411.63|12
1637295860000|2021-11-19 04:24:20|416.04|411.94|415.9|411.8|416.06|411.96|415.83|411.73|13
1637295870000|2021-11-19 04:24:30|415.8|411.7|415.84|411.74|415.87|411.77|415.77|411.67|16
1637295880000|2021-11-19 04:24:40|415.85|411.75|415.95|411.85|416.01|411.91|415.79|411.69|21
1637295890000|2021-11-19 04:24:50|415.96|411.86|415.78|411.68|415.96|411.86|415.73|411.63|10
1637295900000|2021-11-19 04:25:00|415.73|411.63|415.99|411.89|416.08|411.98|415.73|411.63|25
1637295910000|2021-11-19 04:25:10|415.98|411.88|415.99|411.89|416|411.9|415.96|411.86|7
1637295920000|2021-11-19 04:25:20|415.91|411.81|415.7|411.6|415.96|411.86|415.7|411.6|15
1637295930000|2021-11-19 04:25:30|415.78|411.68|415.59|411.49|415.81|411.71|415.59|411.49|11
1637295940000|2021-11-19 04:25:40|415.58|411.48|415.66|411.56|415.75|411.65|415.58|411.48|9
1637295950000|2021-11-19 04:25:50|415.6|411.5|415.83|411.73|415.87|411.77|415.51|411.41|19
1637295960000|2021-11-19 04:26:00|415.77|411.67|415.92|411.82|415.95|411.85|415.77|411.67|11
1637295970000|2021-11-19 04:26:10|416.05|411.95|415.95|411.85|416.1|412|415.95|411.85|9
1637295980000|2021-11-19 04:26:20|415.94|411.84|416.07|411.97|416.07|411.97|415.89|411.79|11
1637295990000|2021-11-19 04:26:30|415.94|411.84|416|411.9|416.08|411.98|415.84|411.74|8
1637296000000|2021-11-19 04:26:40|416.09|411.99|416.48|412.38|416.48|412.38|416.04|411.94|19
1637296010000|2021-11-19 04:26:50|416.44|412.34|416.33|412.23|416.48|412.38|416.26|412.16|15
1637296020000|2021-11-19 04:27:00|416.26|412.16|416.34|412.24|416.37|412.27|416.26|412.16|10
1637296030000|2021-11-19 04:27:10|416.29|412.19|416.02|411.92|416.34|412.24|416.01|411.91|18
1637296040000|2021-11-19 04:27:20|416.1|412|415.87|411.77|416.1|412|415.87|411.77|12
1637296050000|2021-11-19 04:27:30|415.93|411.83|416.31|412.21|416.31|412.21|415.89|411.79|25
1637296060000|2021-11-19 04:27:40|416.22|412.12|416.19|412.09|416.31|412.21|416.13|412.03|23
1637296070000|2021-11-19 04:27:50|416.15|412.05|416.19|412.09|416.24|412.14|416.1|412|14
1637296080000|2021-11-19 04:28:00|416.23|412.13|416.29|412.19|416.32|412.22|416.19|412.09|16
1637296090000|2021-11-19 04:28:10|416.32|412.22|416.12|412.02|416.32|412.22|416.12|412.02|20
1637296100000|2021-11-19 04:28:20|416.14|412.04|416.23|412.13|416.25|412.15|416.1|412|15
1637296110000|2021-11-19 04:28:30|416.27|412.17|416.25|412.15|416.3|412.2|416.25|412.15|8
1637296120000|2021-11-19 04:28:40|416.26|412.16|416.12|412.02|416.27|412.17|416.12|412.02|10
1637296130000|2021-11-19 04:28:50|415.96|411.86|415.99|411.89|416.01|411.91|415.95|411.85|6
1637296140000|2021-11-19 04:29:00|415.97|411.87|416.1|412|416.1|412|415.91|411.81|7
1637296150000|2021-11-19 04:29:10|415.83|411.73|415.5|411.4|415.9|411.8|415.5|411.4|18
1637296160000|2021-11-19 04:29:20|415.57|411.47|415.94|411.84|415.94|411.84|415.57|411.47|14
1637296170000|2021-11-19 04:29:30|415.83|411.73|415.91|411.81|415.92|411.82|415.76|411.66|8
1637296180000|2021-11-19 04:29:40|415.86|411.76|416.31|412.21|416.31|412.21|415.86|411.76|23
1637296190000|2021-11-19 04:29:50|416.32|412.22|416.61|412.51|416.66|412.56|416.25|412.15|19
1637296200000|2021-11-19 04:30:00|416.56|412.46|416.5|412.4|416.67|412.57|416.5|412.4|16
1637296210000|2021-11-19 04:30:10|416.46|412.36|416.53|412.43|416.53|412.43|416.46|412.36|8
1637296220000|2021-11-19 04:30:20|416.45|412.35|416.46|412.36|416.55|412.45|416.45|412.35|15
1637296230000|2021-11-19 04:30:30|416.53|412.43|416.42|412.32|416.53|412.43|416.4|412.3|10
1637296240000|2021-11-19 04:30:40|416.33|412.23|416.37|412.27|416.4|412.3|416.3|412.2|12
1637296250000|2021-11-19 04:30:50|416.36|412.26|415.9|411.8|416.36|412.26|415.85|411.75|18
1637296260000|2021-11-19 04:31:00|415.85|411.75|415.75|411.65|415.92|411.82|415.74|411.64|19
1637296270000|2021-11-19 04:31:10|415.85|411.75|415.75|411.65|415.9|411.8|415.75|411.65|8
1637296290000|2021-11-19 04:31:30|415.92|411.82|416.02|411.92|416.03|411.93|415.78|411.68|18
1637296300000|2021-11-19 04:31:40|415.91|411.81|415.98|411.88|416.04|411.94|415.91|411.81|15
1637296310000|2021-11-19 04:31:50|416.01|411.91|416.1|412|416.21|412.11|416|411.9|20
1637296320000|2021-11-19 04:32:00|416.11|412.01|416.08|411.98|416.12|412.02|416.01|411.91|13
1637296330000|2021-11-19 04:32:10|416.06|411.96|416.49|412.39|416.51|412.41|416|411.9|21
1637296340000|2021-11-19 04:32:20|416.5|412.4|416.67|412.57|416.7|412.6|416.5|412.4|25
1637296350000|2021-11-19 04:32:30|416.71|412.61|416.7|412.6|416.71|412.61|416.63|412.53|13
1637296360000|2021-11-19 04:32:40|416.73|412.63|416.65|412.55|416.76|412.66|416.63|412.53|15
1637296370000|2021-11-19 04:32:50|416.66|412.56|416.68|412.58|416.8|412.7|416.62|412.52|13
1637296380000|2021-11-19 04:33:00|416.67|412.57|416.73|412.63|416.8|412.7|416.6|412.5|17
1637296390000|2021-11-19 04:33:10|416.74|412.64|416.7|412.6|416.75|412.65|416.63|412.53|17
1637296400000|2021-11-19 04:33:20|416.67|412.57|416.62|412.52|416.67|412.57|416.61|412.51|5
1637296410000|2021-11-19 04:33:30|416.63|412.53|416.65|412.55|416.67|412.57|416.61|412.51|15
1637296420000|2021-11-19 04:33:40|416.62|412.52|416.76|412.66|416.76|412.66|416.62|412.52|16
1637296430000|2021-11-19 04:33:50|416.73|412.63|416.86|412.76|416.92|412.82|416.73|412.63|14
1637296440000|2021-11-19 04:34:00|416.79|412.69|416.82|412.72|416.83|412.73|416.78|412.68|10
1637296450000|2021-11-19 04:34:10|416.8|412.7|417.01|412.91|417.02|412.92|416.8|412.7|8
1637296460000|2021-11-19 04:34:20|417.02|412.92|417.24|413.14|417.24|413.14|417.02|412.92|19
1637296470000|2021-11-19 04:34:30|417.27|413.17|417.34|413.24|417.42|413.32|417.27|413.17|14
1637296480000|2021-11-19 04:34:40|417.3|413.2|417.4|413.3|417.42|413.32|417.28|413.18|8
1637296490000|2021-11-19 04:34:50|417.38|413.28|417.25|413.15|417.61|413.51|417.19|413.09|25
1637296500000|2021-11-19 04:35:00|417.3|413.2|417.2|413.1|417.45|413.35|417.2|413.1|19
1637296510000|2021-11-19 04:35:10|417.28|413.18|417.6|413.5|417.6|413.5|417.28|413.18|23
1637296520000|2021-11-19 04:35:20|417.61|413.51|417.35|413.25|417.69|413.59|417.35|413.25|24
1637296530000|2021-11-19 04:35:30|417.3|413.2|417.2|413.1|417.37|413.27|417.16|413.06|15
1637296540000|2021-11-19 04:35:40|417.26|413.16|417.25|413.15|417.32|413.22|417.17|413.07|15
1637296550000|2021-11-19 04:35:50|417.32|413.22|417.29|413.19|417.35|413.25|417.25|413.15|8
1637296560000|2021-11-19 04:36:00|417.37|413.27|417.4|413.3|417.4|413.3|417.29|413.19|13
1637296570000|2021-11-19 04:36:10|417.44|413.34|417.34|413.24|417.55|413.45|417.3|413.2|19
1637296580000|2021-11-19 04:36:20|417.36|413.26|417.08|412.98|417.36|413.26|417.08|412.98|21
1637296590000|2021-11-19 04:36:30|417.07|412.97|417.05|412.95|417.11|413.01|416.99|412.89|23
1637296600000|2021-11-19 04:36:40|417.08|412.98|416.98|412.88|417.09|412.99|416.98|412.88|19
1637296610000|2021-11-19 04:36:50|417.01|412.91|417.07|412.97|417.11|413.01|417.01|412.91|28
1637296620000|2021-11-19 04:37:00|417.08|412.98|417.05|412.95|417.08|412.98|416.95|412.85|11
1637296630000|2021-11-19 04:37:10|417.07|412.97|417.05|412.95|417.1|413|417|412.9|12
1637296640000|2021-11-19 04:37:20|417.09|412.99|417.23|413.13|417.24|413.14|417.07|412.97|10
1637296650000|2021-11-19 04:37:30|417.22|413.12|417.11|413.01|417.23|413.13|417.06|412.96|18
1637296660000|2021-11-19 04:37:40|417.12|413.02|417.16|413.06|417.2|413.1|417.08|412.98|18
1637296670000|2021-11-19 04:37:50|417.17|413.07|416.95|412.85|417.17|413.07|416.95|412.85|26
1637296680000|2021-11-19 04:38:00|416.93|412.83|416.75|412.65|416.94|412.84|416.75|412.65|18
1637296690000|2021-11-19 04:38:10|416.79|412.69|416.77|412.67|416.79|412.69|416.75|412.65|6
1637296700000|2021-11-19 04:38:20|416.78|412.68|416.83|412.73|416.88|412.78|416.77|412.67|6
1637296710000|2021-11-19 04:38:30|416.84|412.74|416.8|412.7|416.9|412.8|416.8|412.7|4
1637296720000|2021-11-19 04:38:40|416.83|412.73|416.68|412.58|416.9|412.8|416.65|412.55|11
1637296730000|2021-11-19 04:38:50|416.65|412.55|417.02|412.92|417.04|412.94|416.55|412.45|21
1637296740000|2021-11-19 04:39:00|417.05|412.95|417.04|412.94|417.13|413.03|417.03|412.93|15
1637296750000|2021-11-19 04:39:10|417.05|412.95|417.12|413.02|417.12|413.02|417.05|412.95|11
1637296760000|2021-11-19 04:39:20|417.13|413.03|417.13|413.03|417.17|413.07|417.12|413.02|9
1637296770000|2021-11-19 04:39:30|417.14|413.04|417.3|413.2|417.3|413.2|417.13|413.03|19
1637296780000|2021-11-19 04:39:40|417.33|413.23|417.36|413.26|417.4|413.3|417.3|413.2|7
1637296790000|2021-11-19 04:39:50|417.66|413.56|417.6|413.5|417.71|413.61|417.59|413.49|21
1637296800000|2021-11-19 04:40:00|417.61|413.51|417.55|413.45|417.7|413.6|417.55|413.45|16
1637296810000|2021-11-19 04:40:10|417.7|413.6|417.58|413.48|417.7|413.6|417.57|413.47|20
1637296820000|2021-11-19 04:40:20|417.59|413.49|417.72|413.62|417.77|413.67|417.58|413.48|13
1637296830000|2021-11-19 04:40:30|417.8|413.7|417.93|413.83|417.99|413.89|417.8|413.7|16
1637296840000|2021-11-19 04:40:40|417.91|413.81|417.94|413.84|417.96|413.86|417.91|413.81|8
1637296850000|2021-11-19 04:40:50|417.87|413.77|417.91|413.81|417.96|413.86|417.87|413.77|13
1637296860000|2021-11-19 04:41:00|417.92|413.82|417.97|413.87|418.08|413.98|417.86|413.76|14
1637296870000|2021-11-19 04:41:10|418.06|413.96|418.06|413.96|418.07|413.97|417.96|413.86|11
1637296880000|2021-11-19 04:41:20|418.08|413.98|418.16|414.06|418.17|414.07|418.08|413.98|4
1637296890000|2021-11-19 04:41:30|418.22|414.12|418.32|414.22|418.32|414.22|418.22|414.12|5
1637296900000|2021-11-19 04:41:40|418.33|414.23|418.34|414.24|418.34|414.24|418.33|414.23|2
1637296910000|2021-11-19 04:41:50|418.39|414.29|418.05|413.95|418.39|414.29|417.95|413.85|14
1637296920000|2021-11-19 04:42:00|418.1|414|417.85|413.75|418.1|414|417.8|413.7|9
1637296930000|2021-11-19 04:42:10|417.88|413.78|417.98|413.88|418.04|413.94|417.8|413.7|17
1637296940000|2021-11-19 04:42:20|417.99|413.89|418.18|414.08|418.18|414.08|417.99|413.89|19
1637296950000|2021-11-19 04:42:30|418.12|414.02|418.38|414.28|418.38|414.28|418.12|414.02|15
1637296960000|2021-11-19 04:42:40|418.36|414.26|418.69|414.59|418.72|414.62|418.36|414.26|18
1637296970000|2021-11-19 04:42:50|418.65|414.55|418.71|414.61|418.71|414.61|418.62|414.52|12
1637296980000|2021-11-19 04:43:00|418.8|414.7|418.58|414.48|418.8|414.7|418.58|414.48|5
1637296990000|2021-11-19 04:43:10|418.6|414.5|418.59|414.49|418.6|414.5|418.55|414.45|6
1637297000000|2021-11-19 04:43:20|418.6|414.5|418.57|414.47|418.6|414.5|418.56|414.46|8
1637297010000|2021-11-19 04:43:30|418.51|414.41|418.2|414.1|418.53|414.43|418.13|414.03|29
1637297020000|2021-11-19 04:43:40|418.25|414.15|418.35|414.25|418.35|414.25|418.25|414.15|7
1637297030000|2021-11-19 04:43:50|418.29|414.19|418.31|414.21|418.35|414.25|418.27|414.17|6
1637297040000|2021-11-19 04:44:00|418.32|414.22|418.33|414.23|418.38|414.28|418.28|414.18|14
1637297050000|2021-11-19 04:44:10|418.25|414.15|418.05|413.95|418.3|414.2|418.05|413.95|9
1637297060000|2021-11-19 04:44:20|418.1|414|418|413.9|418.1|414|417.94|413.84|12
1637297070000|2021-11-19 04:44:30|418.03|413.93|417.7|413.6|418.12|414.02|417.7|413.6|21
1637297080000|2021-11-19 04:44:40|417.81|413.71|417.79|413.69|417.86|413.76|417.7|413.6|25
1637297090000|2021-11-19 04:44:50|417.8|413.7|417.64|413.54|417.87|413.77|417.64|413.54|15
1637297100000|2021-11-19 04:45:00|417.69|413.59|417.94|413.84|417.95|413.85|417.69|413.59|20
1637297110000|2021-11-19 04:45:10|417.99|413.89|417.95|413.85|418|413.9|417.95|413.85|7
1637297120000|2021-11-19 04:45:20|417.96|413.86|417.96|413.86|418.12|414.02|417.84|413.74|15
1637297130000|2021-11-19 04:45:30|417.93|413.83|417.93|413.83|417.97|413.87|417.9|413.8|10
1637297140000|2021-11-19 04:45:40|417.82|413.72|417.94|413.84|417.94|413.84|417.79|413.69|9
1637297150000|2021-11-19 04:45:50|417.95|413.85|417.9|413.8|418|413.9|417.81|413.71|9
1637297160000|2021-11-19 04:46:00|418.03|413.93|418.02|413.92|418.03|413.93|417.79|413.69|13
1637297170000|2021-11-19 04:46:10|418.01|413.91|418.09|413.99|418.09|413.99|417.91|413.81|16
1637297180000|2021-11-19 04:46:20|418.03|413.93|418.03|413.93|418.09|413.99|418|413.9|11
1637297190000|2021-11-19 04:46:30|418.02|413.92|418.47|414.37|418.47|414.37|417.86|413.76|25
1637297200000|2021-11-19 04:46:40|418.45|414.35|418.51|414.41|418.57|414.47|418.45|414.35|11
1637297210000|2021-11-19 04:46:50|418.47|414.37|418.25|414.15|418.54|414.44|418.25|414.15|20
1637297220000|2021-11-19 04:47:00|418.26|414.16|418.13|414.03|418.26|414.16|418.03|413.93|19
1637297230000|2021-11-19 04:47:10|418.14|414.04|417.94|413.84|418.14|414.04|417.82|413.72|19
1637297240000|2021-11-19 04:47:20|417.95|413.85|418.04|413.94|418.09|413.99|417.85|413.75|14
1637297250000|2021-11-19 04:47:30|418.05|413.95|417.98|413.88|418.15|414.05|417.82|413.72|20
1637297260000|2021-11-19 04:47:40|417.95|413.85|418|413.9|418.05|413.95|417.9|413.8|10
1637297270000|2021-11-19 04:47:50|417.95|413.85|417.92|413.82|417.95|413.85|417.88|413.78|9
1637297280000|2021-11-19 04:48:00|417.99|413.89|417.97|413.87|418.01|413.91|417.84|413.74|7
1637297290000|2021-11-19 04:48:10|418|413.9|417.81|413.71|418.06|413.96|417.75|413.65|16
1637297300000|2021-11-19 04:48:20|417.8|413.7|417.7|413.6|417.85|413.75|417.6|413.5|19
1637297310000|2021-11-19 04:48:30|417.72|413.62|417.77|413.67|417.87|413.77|417.7|413.6|15
1637297320000|2021-11-19 04:48:40|417.78|413.68|417.78|413.68|417.87|413.77|417.78|413.68|6
1637297330000|2021-11-19 04:48:50|417.79|413.69|417.79|413.69|417.88|413.78|417.77|413.67|7
1637297340000|2021-11-19 04:49:00|417.78|413.68|417.75|413.65|417.95|413.85|417.75|413.65|18
1637297350000|2021-11-19 04:49:10|417.79|413.69|417.85|413.75|417.85|413.75|417.75|413.65|4
1637297360000|2021-11-19 04:49:20|417.75|413.65|417.8|413.7|417.85|413.75|417.73|413.63|11
1637297370000|2021-11-19 04:49:30|417.77|413.67|418.15|414.05|418.15|414.05|417.77|413.67|11
1637297380000|2021-11-19 04:49:40|418.18|414.08|418.24|414.14|418.39|414.29|418.15|414.05|16
1637297390000|2021-11-19 04:49:50|418.25|414.15|418.37|414.27|418.37|414.27|418.19|414.09|20
1637297400000|2021-11-19 04:50:00|418.38|414.28|418.1|414|418.38|414.28|418.1|414|14
1637297410000|2021-11-19 04:50:10|418.09|413.99|418.05|413.95|418.14|414.04|417.95|413.85|21
1637297420000|2021-11-19 04:50:20|417.89|413.79|418.08|413.98|418.2|414.1|417.89|413.79|13
1637297430000|2021-11-19 04:50:30|418.09|413.99|418.16|414.06|418.16|414.06|418.07|413.97|9
1637297440000|2021-11-19 04:50:40|418.17|414.07|418.47|414.37|418.47|414.37|418.16|414.06|18
1637297450000|2021-11-19 04:50:50|418.4|414.3|418.73|414.63|418.73|414.63|418.4|414.3|15
1637297460000|2021-11-19 04:51:00|418.72|414.62|418.75|414.65|418.75|414.65|418.56|414.46|10
1637297470000|2021-11-19 04:51:10|418.73|414.63|418.9|414.8|419|414.9|418.65|414.55|19
1637297480000|2021-11-19 04:51:20|418.94|414.84|419|414.9|419|414.9|418.94|414.84|6
1637297490000|2021-11-19 04:51:30|418.99|414.89|418.89|414.79|419|414.9|418.88|414.78|10
1637297500000|2021-11-19 04:51:40|418.92|414.82|418.98|414.88|419|414.9|418.89|414.79|13
1637297510000|2021-11-19 04:51:50|418.93|414.83|418.85|414.75|419|414.9|418.85|414.75|7
1637297520000|2021-11-19 04:52:00|418.77|414.67|418.79|414.69|418.84|414.74|418.72|414.62|10
1637297530000|2021-11-19 04:52:10|418.76|414.66|418.6|414.5|418.77|414.67|418.37|414.27|17
1637297540000|2021-11-19 04:52:20|418.64|414.54|418.81|414.71|418.81|414.71|418.62|414.52|18
1637297550000|2021-11-19 04:52:30|418.82|414.72|418.99|414.89|418.99|414.89|418.82|414.72|12
1637297560000|2021-11-19 04:52:40|418.95|414.85|418.9|414.8|419.01|414.91|418.89|414.79|8
1637297570000|2021-11-19 04:52:50|418.99|414.89|418.79|414.69|418.99|414.89|418.79|414.69|9
1637297580000|2021-11-19 04:53:00|418.8|414.7|418.48|414.38|418.8|414.7|418.47|414.37|21
1637297590000|2021-11-19 04:53:10|418.45|414.35|418.55|414.45|418.6|414.5|418.37|414.27|13
1637297600000|2021-11-19 04:53:20|418.54|414.44|418.25|414.15|418.55|414.45|418.15|414.05|17
1637297610000|2021-11-19 04:53:30|418.21|414.11|418.23|414.13|418.25|414.15|418.14|414.04|14
1637297620000|2021-11-19 04:53:40|418.24|414.14|418.15|414.05|418.26|414.16|418.13|414.03|11
1637297630000|2021-11-19 04:53:50|418.16|414.06|418.14|414.04|418.27|414.17|418.12|414.02|9
1637297640000|2021-11-19 04:54:00|418.15|414.05|418.21|414.11|418.23|414.13|418.1|414|24
1637297650000|2021-11-19 04:54:10|418.22|414.12|418.12|414.02|418.23|414.13|418.12|414.02|6
1637297660000|2021-11-19 04:54:20|418.13|414.03|418.4|414.3|418.47|414.37|418.13|414.03|19
1637297670000|2021-11-19 04:54:30|418.46|414.36|418.65|414.55|418.65|414.55|418.46|414.36|15
1637297680000|2021-11-19 04:54:40|418.66|414.56|418.57|414.47|418.66|414.56|418.57|414.47|10
1637297690000|2021-11-19 04:54:50|418.55|414.45|418.65|414.55|418.68|414.58|418.52|414.42|14
1637297700000|2021-11-19 04:55:00|418.62|414.52|418.58|414.48|418.62|414.52|418.43|414.33|9
1637297710000|2021-11-19 04:55:10|418.59|414.49|418.5|414.4|418.61|414.51|418.42|414.32|14
1637297720000|2021-11-19 04:55:20|418.63|414.53|418.71|414.61|418.8|414.7|418.58|414.48|13
1637297730000|2021-11-19 04:55:30|418.73|414.63|418.72|414.62|418.73|414.63|418.58|414.48|6
1637297750000|2021-11-19 04:55:50|418.64|414.54|418.43|414.33|418.64|414.54|418.43|414.33|5
1637297760000|2021-11-19 04:56:00|418.44|414.34|418.54|414.44|418.6|414.5|418.43|414.33|10
1637297770000|2021-11-19 04:56:10|418.57|414.47|418.58|414.48|418.62|414.52|418.46|414.36|14
1637297780000|2021-11-19 04:56:20|418.54|414.44|418.69|414.59|418.74|414.64|418.52|414.42|13
1637297790000|2021-11-19 04:56:30|418.74|414.64|418.74|414.64|418.74|414.64|418.63|414.53|6
1637297800000|2021-11-19 04:56:40|418.71|414.61|418.8|414.7|418.82|414.72|418.66|414.56|11
1637297810000|2021-11-19 04:56:50|418.79|414.69|418.81|414.71|418.81|414.71|418.74|414.64|10
1637297820000|2021-11-19 04:57:00|418.78|414.68|418.76|414.66|418.8|414.7|418.71|414.61|8
1637297830000|2021-11-19 04:57:10|418.73|414.63|418.84|414.74|418.88|414.78|418.71|414.61|9
1637297840000|2021-11-19 04:57:20|418.81|414.71|418.9|414.8|419.02|414.92|418.81|414.71|18
1637297850000|2021-11-19 04:57:30|418.83|414.73|418.91|414.81|419.04|414.94|418.83|414.73|17
1637297860000|2021-11-19 04:57:40|418.81|414.71|419.16|415.06|419.16|415.06|418.81|414.71|17
1637297870000|2021-11-19 04:57:50|419.13|415.03|419.3|415.2|419.43|415.33|419.13|415.03|24
1637297880000|2021-11-19 04:58:00|419.26|415.16|419.28|415.18|419.35|415.25|419.22|415.12|19
1637297890000|2021-11-19 04:58:10|419.29|415.19|419.32|415.22|419.34|415.24|419.22|415.12|18
1637297900000|2021-11-19 04:58:20|419.3|415.2|419.34|415.24|419.34|415.24|419.16|415.06|20
1637297910000|2021-11-19 04:58:30|419.32|415.22|419.28|415.18|419.37|415.27|419.25|415.15|13
1637297920000|2021-11-19 04:58:40|419.26|415.16|419.29|415.19|419.32|415.22|419.26|415.16|8
1637297930000|2021-11-19 04:58:50|419.3|415.2|419.3|415.2|419.44|415.34|419.3|415.2|18
1637297940000|2021-11-19 04:59:00|419.31|415.21|419.24|415.14|419.35|415.25|419.15|415.05|21
1637297950000|2021-11-19 04:59:10|419.23|415.13|419.37|415.27|419.37|415.27|419.22|415.12|17
1637297960000|2021-11-19 04:59:20|419.42|415.32|419.42|415.32|419.43|415.33|419.32|415.22|8
1637297970000|2021-11-19 04:59:30|419.38|415.28|419.28|415.18|419.39|415.29|419.22|415.12|15
1637297980000|2021-11-19 04:59:40|419.29|415.19|419.2|415.1|419.29|415.19|419.2|415.1|7
1637297990000|2021-11-19 04:59:50|419.19|415.09|419.18|415.08|419.2|415.1|419.15|415.05|10
1637298000000|2021-11-19 05:00:00|419.23|415.13|419.31|415.21|419.31|415.21|419.22|415.12|9
1637298010000|2021-11-19 05:00:10|419.3|415.2|419.21|415.11|419.31|415.21|419.19|415.09|15
1637298020000|2021-11-19 05:00:20|419.23|415.13|419.28|415.18|419.4|415.3|419.2|415.1|10
1637298030000|2021-11-19 05:00:30|419.3|415.2|419.31|415.21|419.34|415.24|419.26|415.16|9
1637298040000|2021-11-19 05:00:40|419.3|415.2|419.31|415.21|419.31|415.21|419.3|415.2|2
1637298050000|2021-11-19 05:00:50|419.3|415.2|419.31|415.21|419.31|415.21|419.3|415.2|6
1637298060000|2021-11-19 05:01:00|419.32|415.22|419.33|415.23|419.33|415.23|419.32|415.22|2
1637298070000|2021-11-19 05:01:10|419.39|415.29|419.5|415.4|419.5|415.4|419.38|415.28|10
1637298080000|2021-11-19 05:01:20|419.45|415.35|419.67|415.57|419.73|415.63|419.4|415.3|14
1637298090000|2021-11-19 05:01:30|419.73|415.63|419.73|415.63|419.8|415.7|419.71|415.61|6
1637298100000|2021-11-19 05:01:40|419.74|415.64|419.55|415.45|419.76|415.66|419.45|415.35|9
1637298110000|2021-11-19 05:01:50|419.56|415.46|419.64|415.54|419.72|415.62|419.45|415.35|19
1637298120000|2021-11-19 05:02:00|419.65|415.55|419.68|415.58|419.71|415.61|419.59|415.49|12
1637298130000|2021-11-19 05:02:10|419.73|415.63|419.86|415.76|419.88|415.78|419.64|415.54|18
1637298140000|2021-11-19 05:02:20|419.9|415.8|419.88|415.78|419.9|415.8|419.73|415.63|10
1637298150000|2021-11-19 05:02:30|419.84|415.74|419.63|415.53|419.88|415.78|419.63|415.53|11
1637298160000|2021-11-19 05:02:40|419.66|415.56|419.55|415.45|419.67|415.57|419.55|415.45|10
1637298170000|2021-11-19 05:02:50|419.53|415.43|419.65|415.55|419.68|415.58|419.51|415.41|10
1637298180000|2021-11-19 05:03:00|419.62|415.52|419.54|415.44|419.69|415.59|419.54|415.44|14
1637298190000|2021-11-19 05:03:10|419.59|415.49|419.61|415.51|419.61|415.51|419.58|415.48|5
1637298200000|2021-11-19 05:03:20|419.64|415.54|419.66|415.56|419.66|415.56|419.63|415.53|6
1637298210000|2021-11-19 05:03:30|419.62|415.52|419.61|415.51|419.7|415.6|419.6|415.5|17
1637298220000|2021-11-19 05:03:40|419.66|415.56|419.62|415.52|419.66|415.56|419.57|415.47|13
1637298230000|2021-11-19 05:03:50|419.55|415.45|419.38|415.28|419.55|415.45|419.38|415.28|9
1637298240000|2021-11-19 05:04:00|419.39|415.29|419.45|415.35|419.45|415.35|419.37|415.27|10
1637298250000|2021-11-19 05:04:10|419.3|415.2|419.32|415.22|419.4|415.3|419.3|415.2|12
1637298260000|2021-11-19 05:04:20|419.24|415.14|419.5|415.4|419.5|415.4|419.24|415.14|6
1637298270000|2021-11-19 05:04:30|419.4|415.3|419.35|415.25|419.4|415.3|419.35|415.25|8
1637298280000|2021-11-19 05:04:40|419.22|415.12|419.18|415.08|419.31|415.21|419.09|414.99|12
1637298290000|2021-11-19 05:04:50|419.17|415.07|419|414.9|419.17|415.07|418.94|414.84|7
1637298300000|2021-11-19 05:05:00|418.95|414.85|418.92|414.82|419|414.9|418.8|414.7|10
1637298310000|2021-11-19 05:05:10|418.97|414.87|419.03|414.93|419.13|415.03|418.95|414.85|13
1637298320000|2021-11-19 05:05:20|419.02|414.92|419.01|414.91|419.05|414.95|419.01|414.91|4
1637298330000|2021-11-19 05:05:30|418.89|414.79|418.92|414.82|418.92|414.82|418.89|414.79|2
1637298340000|2021-11-19 05:05:40|419.02|414.92|419.12|415.02|419.12|415.02|419|414.9|5
1637298350000|2021-11-19 05:05:50|419.1|415|418.95|414.85|419.1|415|418.95|414.85|4
1637298360000|2021-11-19 05:06:00|418.98|414.88|419|414.9|419.05|414.95|418.9|414.8|10
1637298370000|2021-11-19 05:06:10|419.02|414.92|419|414.9|419.02|414.92|418.9|414.8|24
1637298380000|2021-11-19 05:06:20|418.97|414.87|419.28|415.18|419.3|415.2|418.95|414.85|17
1637298390000|2021-11-19 05:06:30|419.29|415.19|419.45|415.35|419.48|415.38|419.2|415.1|15
1637298400000|2021-11-19 05:06:40|419.4|415.3|419.44|415.34|419.52|415.42|419.4|415.3|15
1637298410000|2021-11-19 05:06:50|419.4|415.3|419.37|415.27|419.42|415.32|419.34|415.24|9
1637298420000|2021-11-19 05:07:00|419.42|415.32|419.34|415.24|419.42|415.32|419.34|415.24|4
1637298430000|2021-11-19 05:07:10|419.37|415.27|419.39|415.29|419.44|415.34|419.36|415.26|13
1637298440000|2021-11-19 05:07:20|419.44|415.34|419.45|415.35|419.5|415.4|419.37|415.27|8
1637298450000|2021-11-19 05:07:30|419.51|415.41|419.6|415.5|419.6|415.5|419.51|415.41|8
1637298460000|2021-11-19 05:07:40|419.52|415.42|419.33|415.23|419.52|415.42|419.3|415.2|15
1637298470000|2021-11-19 05:07:50|419.32|415.22|419.34|415.24|419.35|415.25|419.27|415.17|7
1637298480000|2021-11-19 05:08:00|419.24|415.14|419.25|415.15|419.37|415.27|419.19|415.09|14
1637298490000|2021-11-19 05:08:10|419.34|415.24|419.35|415.25|419.35|415.25|419.2|415.1|18
1637298500000|2021-11-19 05:08:20|419.32|415.22|419.49|415.39|419.56|415.46|419.2|415.1|12
1637298510000|2021-11-19 05:08:30|419.55|415.45|419.45|415.35|419.57|415.47|419.44|415.34|15
1637298520000|2021-11-19 05:08:40|419.49|415.39|419.14|415.04|419.62|415.52|419.1|415|24
1637298530000|2021-11-19 05:08:50|419.1|415|419.25|415.15|419.26|415.16|419.1|415|21
1637298540000|2021-11-19 05:09:00|419.22|415.12|419.23|415.13|419.25|415.15|419.08|414.98|10
1637298550000|2021-11-19 05:09:10|419.18|415.08|419.45|415.35|419.45|415.35|419.04|414.94|24
1637298560000|2021-11-19 05:09:20|419.37|415.27|419.29|415.19|419.4|415.3|419.27|415.17|8
1637298570000|2021-11-19 05:09:30|419.3|415.2|419.4|415.3|419.42|415.32|419.23|415.13|16
1637298580000|2021-11-19 05:09:40|419.48|415.38|419.44|415.34|419.51|415.41|419.36|415.26|18
1637298590000|2021-11-19 05:09:50|419.45|415.35|419.5|415.4|419.54|415.44|419.29|415.19|13
1637298600000|2021-11-19 05:10:00|419.51|415.41|419.51|415.41|419.63|415.53|419.48|415.38|10
1637298610000|2021-11-19 05:10:10|419.5|415.4|419.48|415.38|419.6|415.5|419.43|415.33|13
1637298620000|2021-11-19 05:10:20|419.39|415.29|419.39|415.29|419.45|415.35|419.38|415.28|8
1637298630000|2021-11-19 05:10:30|419.35|415.25|419.42|415.32|419.45|415.35|419.35|415.25|5
1637298640000|2021-11-19 05:10:40|419.39|415.29|419.5|415.4|419.5|415.4|419.36|415.26|12
1637298650000|2021-11-19 05:10:50|419.46|415.36|419.43|415.33|419.5|415.4|419.43|415.33|5
1637298660000|2021-11-19 05:11:00|419.45|415.35|419.4|415.3|419.49|415.39|419.39|415.29|13
1637298670000|2021-11-19 05:11:10|419.49|415.39|419.51|415.41|419.65|415.55|419.44|415.34|9
1637298680000|2021-11-19 05:11:20|419.62|415.52|419.51|415.41|419.71|415.61|419.47|415.37|16
1637298690000|2021-11-19 05:11:30|419.63|415.53|419.53|415.43|419.63|415.53|419.5|415.4|9
1637298700000|2021-11-19 05:11:40|419.54|415.44|419.58|415.48|419.58|415.48|419.54|415.44|2
1637298710000|2021-11-19 05:11:50|419.69|415.59|420.2|416.1|420.2|416.1|419.69|415.59|11
1637298720000|2021-11-19 05:12:00|420.3|416.2|420.24|416.14|420.3|416.2|420.09|415.99|16
1637298730000|2021-11-19 05:12:10|420.15|416.05|419.97|415.87|420.24|416.14|419.97|415.87|8
1637298740000|2021-11-19 05:12:20|420|415.9|420.3|416.2|420.3|416.2|419.98|415.88|8
1637298750000|2021-11-19 05:12:30|420.22|416.12|420.34|416.24|420.36|416.26|420.17|416.07|11
1637298760000|2021-11-19 05:12:40|420.35|416.25|420.36|416.26|420.36|416.26|420.35|416.25|4
1637298770000|2021-11-19 05:12:50|420.41|416.31|420.41|416.31|420.41|416.31|420.4|416.3|3
1637298780000|2021-11-19 05:13:00|420.4|416.3|420.32|416.22|420.47|416.37|420.3|416.2|12
1637298790000|2021-11-19 05:13:10|420.31|416.21|420.31|416.21|420.31|416.21|420.21|416.11|8
1637298800000|2021-11-19 05:13:20|420.25|416.15|420.34|416.24|420.42|416.32|420.18|416.08|15
1637298810000|2021-11-19 05:13:30|420.41|416.31|420.39|416.29|420.54|416.44|420.39|416.29|10
1637298820000|2021-11-19 05:13:40|420.44|416.34|420.55|416.45|420.72|416.62|420.39|416.29|12
1637298830000|2021-11-19 05:13:50|420.6|416.5|420.54|416.44|420.69|416.59|420.54|416.44|14
1637298840000|2021-11-19 05:14:00|420.5|416.4|420.6|416.5|420.69|416.59|420.46|416.36|15
1637298850000|2021-11-19 05:14:10|420.59|416.49|420.21|416.11|420.64|416.54|420.14|416.04|16
1637298860000|2021-11-19 05:14:20|420.27|416.17|420.55|416.45|420.6|416.5|420.21|416.11|14
1637298870000|2021-11-19 05:14:30|420.46|416.36|420.53|416.43|420.66|416.56|420.44|416.34|8
1637298880000|2021-11-19 05:14:40|420.69|416.59|420.55|416.45|420.74|416.64|420.5|416.4|13
1637298890000|2021-11-19 05:14:50|420.67|416.57|420.67|416.57|420.75|416.65|420.46|416.36|13
1637298900000|2021-11-19 05:15:00|420.6|416.5|420.7|416.6|420.7|416.6|420.55|416.45|8
1637298910000|2021-11-19 05:15:10|420.67|416.57|420.65|416.55|420.8|416.7|420.55|416.45|13
1637298920000|2021-11-19 05:15:20|420.57|416.47|420.43|416.33|420.7|416.6|420.43|416.33|11
1637298930000|2021-11-19 05:15:30|420.56|416.46|420.22|416.12|420.56|416.46|420.2|416.1|18
1637298940000|2021-11-19 05:15:40|420.2|416.1|419.89|415.79|420.2|416.1|419.72|415.62|21
1637298950000|2021-11-19 05:15:50|419.88|415.78|419.8|415.7|419.96|415.86|419.8|415.7|16
1637298960000|2021-11-19 05:16:00|419.87|415.77|419.95|415.85|419.95|415.85|419.76|415.66|12
1637298970000|2021-11-19 05:16:10|419.85|415.75|419.85|415.75|419.85|415.75|419.72|415.62|6
1637298980000|2021-11-19 05:16:20|419.95|415.85|419.9|415.8|419.95|415.85|419.75|415.65|8
1637298990000|2021-11-19 05:16:30|419.86|415.76|419.6|415.5|419.9|415.8|419.6|415.5|11
1637299000000|2021-11-19 05:16:40|419.55|415.45|419.55|415.45|419.65|415.55|419.51|415.41|11
1637299010000|2021-11-19 05:16:50|419.49|415.39|419.49|415.39|419.65|415.55|419.49|415.39|9
1637299020000|2021-11-19 05:17:00|419.4|415.3|419.77|415.67|419.78|415.68|419.4|415.3|14
1637299030000|2021-11-19 05:17:10|419.81|415.71|419.93|415.83|420.04|415.94|419.81|415.71|12
1637299040000|2021-11-19 05:17:20|419.95|415.85|419.85|415.75|419.95|415.85|419.61|415.51|10
1637299050000|2021-11-19 05:17:30|419.78|415.68|419.64|415.54|419.78|415.68|419.63|415.53|14
1637299060000|2021-11-19 05:17:40|419.65|415.55|419.75|415.65|419.75|415.65|419.64|415.54|10
1637299070000|2021-11-19 05:17:50|419.76|415.66|419.72|415.62|419.76|415.66|419.66|415.56|8
1637299080000|2021-11-19 05:18:00|419.68|415.58|419.45|415.35|419.69|415.59|419.45|415.35|18
1637299090000|2021-11-19 05:18:10|419.5|415.4|419.42|415.32|419.5|415.4|419.42|415.32|6
1637299100000|2021-11-19 05:18:20|419.48|415.38|419.41|415.31|419.55|415.45|419.4|415.3|9
1637299110000|2021-11-19 05:18:30|419.36|415.26|419.4|415.3|419.54|415.44|419.35|415.25|12
1637299120000|2021-11-19 05:18:40|419.34|415.24|419.5|415.4|419.55|415.45|419.34|415.24|3
1637299130000|2021-11-19 05:18:50|419.51|415.41|419.55|415.45|419.55|415.45|419.4|415.3|9
1637299140000|2021-11-19 05:19:00|419.49|415.39|419.33|415.23|419.56|415.46|419.29|415.19|17
1637299150000|2021-11-19 05:19:10|419.35|415.25|419.12|415.02|419.35|415.25|419.11|415.01|12
1637299160000|2021-11-19 05:19:20|419.11|415.01|419.06|414.96|419.17|415.07|418.92|414.82|16
1637299170000|2021-11-19 05:19:30|418.87|414.77|419.06|414.96|419.06|414.96|418.87|414.77|4
1637299180000|2021-11-19 05:19:40|418.92|414.82|419.06|414.96|419.06|414.96|418.84|414.74|12
1637299190000|2021-11-19 05:19:50|418.92|414.82|418.92|414.82|419.06|414.96|418.92|414.82|3
1637299200000|2021-11-19 05:20:00|419.06|414.96|419.06|414.96|419.06|414.96|418.91|414.81|9
1637299210000|2021-11-19 05:20:10|418.9|414.8|419.08|414.98|419.1|415|418.9|414.8|9
1637299220000|2021-11-19 05:20:20|419.03|414.93|419.06|414.96|419.06|414.96|418.96|414.86|6
1637299230000|2021-11-19 05:20:30|419.02|414.92|419.02|414.92|419.16|415.06|418.96|414.86|15
1637299240000|2021-11-19 05:20:40|419.04|414.94|419.04|414.94|419.04|414.94|419.04|414.94|1
1637299250000|2021-11-19 05:20:50|419.03|414.93|419.06|414.96|419.12|415.02|419.03|414.93|7
1637299260000|2021-11-19 05:21:00|419.05|414.95|419.17|415.07|419.17|415.07|419.05|414.95|7
1637299270000|2021-11-19 05:21:10|419.16|415.06|419.08|414.98|419.16|415.06|419.08|414.98|3
1637299280000|2021-11-19 05:21:20|419.09|414.99|419.09|414.99|419.13|415.03|419.09|414.99|7
1637299290000|2021-11-19 05:21:30|419.08|414.98|419.09|414.99|419.1|415|419.08|414.98|4
1637299300000|2021-11-19 05:21:40|419.06|414.96|419.09|414.99|419.1|415|419.02|414.92|8
1637299310000|2021-11-19 05:21:50|419.08|414.98|419.06|414.96|419.08|414.98|418.98|414.88|6
1637299320000|2021-11-19 05:22:00|419.02|414.92|418.93|414.83|419.06|414.96|418.93|414.83|6
1637299330000|2021-11-19 05:22:10|419.06|414.96|419.06|414.96|419.06|414.96|419.06|414.96|1
1637299340000|2021-11-19 05:22:20|419|414.9|419.08|414.98|419.08|414.98|418.95|414.85|5
1637299350000|2021-11-19 05:22:30|419.07|414.97|418.43|414.33|419.07|414.97|418.42|414.32|23
1637299360000|2021-11-19 05:22:40|418.45|414.35|418.33|414.23|418.47|414.37|418.33|414.23|17
1637299370000|2021-11-19 05:22:50|418.34|414.24|418.19|414.09|418.34|414.24|418.17|414.07|19
1637299380000|2021-11-19 05:23:00|418.23|414.13|418.23|414.13|418.23|414.13|418.23|414.13|1
1637299390000|2021-11-19 05:23:10|418.09|413.99|418.2|414.1|418.28|414.18|418.07|413.97|13
1637299400000|2021-11-19 05:23:20|418.19|414.09|418.19|414.09|418.27|414.17|418.1|414|8
1637299410000|2021-11-19 05:23:30|418.17|414.07|418.26|414.16|418.27|414.17|418.16|414.06|9
1637299420000|2021-11-19 05:23:40|418.25|414.15|418.27|414.17|418.27|414.17|418.21|414.11|6
1637299430000|2021-11-19 05:23:50|418.24|414.14|418.19|414.09|418.24|414.14|418.19|414.09|5
1637299440000|2021-11-19 05:24:00|418.12|414.02|418.19|414.09|418.19|414.09|418.05|413.95|5
1637299450000|2021-11-19 05:24:10|418.09|413.99|418.19|414.09|418.19|414.09|418.09|413.99|4
1637299460000|2021-11-19 05:24:20|418.11|414.01|418.23|414.13|418.26|414.16|418.06|413.96|9
1637299470000|2021-11-19 05:24:30|418.25|414.15|418.2|414.1|418.45|414.35|418.14|414.04|21
1637299480000|2021-11-19 05:24:40|418.19|414.09|418.19|414.09|418.19|414.09|418.12|414.02|3
1637299490000|2021-11-19 05:24:50|418|413.9|418.01|413.91|418.06|413.96|417.97|413.87|6
1637299500000|2021-11-19 05:25:00|417.99|413.89|418.19|414.09|418.19|414.09|417.99|413.89|4
1637299510000|2021-11-19 05:25:10|417.99|413.89|418.19|414.09|418.19|414.09|417.99|413.89|4
1637299520000|2021-11-19 05:25:20|418.06|413.96|418.19|414.09|418.19|414.09|418.06|413.96|2
1637299530000|2021-11-19 05:25:30|418.06|413.96|418.19|414.09|418.19|414.09|418.06|413.96|2
1637299540000|2021-11-19 05:25:40|417.83|413.73|417.72|413.62|417.92|413.82|417.65|413.55|10
1637299550000|2021-11-19 05:25:50|417.65|413.55|417.56|413.46|417.78|413.68|417.45|413.35|18
1637299560000|2021-11-19 05:26:00|417.4|413.3|417.67|413.57|417.88|413.78|417.4|413.3|29
1637299570000|2021-11-19 05:26:10|417.65|413.55|417.67|413.57|417.75|413.65|417.62|413.52|23
1637299580000|2021-11-19 05:26:20|417.61|413.51|417.75|413.65|417.79|413.69|417.61|413.51|13
1637299590000|2021-11-19 05:26:30|417.74|413.64|417.88|413.78|417.9|413.8|417.69|413.59|13
1637299600000|2021-11-19 05:26:40|417.9|413.8|417.8|413.7|417.9|413.8|417.79|413.69|10
1637299610000|2021-11-19 05:26:50|417.85|413.75|417.64|413.54|417.85|413.75|417.64|413.54|10
1637299620000|2021-11-19 05:27:00|417.65|413.55|417.63|413.53|417.66|413.56|417.5|413.4|10
1637299630000|2021-11-19 05:27:10|417.61|413.51|417.59|413.49|417.61|413.51|417.55|413.45|6
1637299640000|2021-11-19 05:27:20|417.58|413.48|417.43|413.33|417.58|413.48|417.43|413.33|8
1637299650000|2021-11-19 05:27:30|417.47|413.37|417.54|413.44|417.54|413.44|417.37|413.27|8
1637299660000|2021-11-19 05:27:40|417.39|413.29|417.51|413.41|417.54|413.44|417.39|413.29|6
1637299670000|2021-11-19 05:27:50|417.55|413.45|417.54|413.44|417.55|413.45|417.49|413.39|12
1637299680000|2021-11-19 05:28:00|417.51|413.41|417.48|413.38|417.54|413.44|417.48|413.38|3
1637299690000|2021-11-19 05:28:10|417.46|413.36|417.58|413.48|417.61|413.51|417.46|413.36|5
1637299700000|2021-11-19 05:28:20|417.55|413.45|417.44|413.34|417.58|413.48|417.44|413.34|7
1637299710000|2021-11-19 05:28:30|417.43|413.33|417.5|413.4|417.5|413.4|417.13|413.03|9
1637299720000|2021-11-19 05:28:40|417.51|413.41|417.48|413.38|417.51|413.41|417.48|413.38|5
1637299730000|2021-11-19 05:28:50|417.17|413.07|417.03|412.93|417.48|413.38|416.93|412.83|18
1637299740000|2021-11-19 05:29:00|417.08|412.98|416.94|412.84|417.08|412.98|416.94|412.84|9
1637299750000|2021-11-19 05:29:10|416.92|412.82|416.95|412.85|417.04|412.94|416.89|412.79|12
1637299760000|2021-11-19 05:29:20|416.96|412.86|417.09|412.99|417.1|413|416.96|412.86|12
1637299770000|2021-11-19 05:29:30|417.17|413.07|417.2|413.1|417.2|413.1|417.1|413|7
1637299780000|2021-11-19 05:29:40|417.35|413.25|417.18|413.08|417.45|413.35|417.15|413.05|12
1637299790000|2021-11-19 05:29:50|417.14|413.04|417.15|413.05|417.15|413.05|417.14|413.04|2
1637299800000|2021-11-19 05:30:00|417.16|413.06|417.2|413.1|417.39|413.29|417.1|413|15
1637299810000|2021-11-19 05:30:10|417.45|413.35|417.48|413.38|417.53|413.43|417.28|413.18|15
1637299820000|2021-11-19 05:30:20|417.45|413.35|417.84|413.74|417.85|413.75|417.41|413.31|16
1637299830000|2021-11-19 05:30:30|417.78|413.68|417.87|413.77|417.95|413.85|417.78|413.68|8
1637299840000|2021-11-19 05:30:40|418|413.9|417.88|413.78|418|413.9|417.88|413.78|5
1637299860000|2021-11-19 05:31:00|417.87|413.77|417.91|413.81|417.92|413.82|417.87|413.77|4
1637299870000|2021-11-19 05:31:10|418|413.9|418.15|414.05|418.45|414.35|418|413.9|14
1637299880000|2021-11-19 05:31:20|418.16|414.06|418.36|414.26|418.49|414.39|418.16|414.06|18
1637299890000|2021-11-19 05:31:30|418.49|414.39|418.35|414.25|418.49|414.39|418.34|414.24|8
1637299900000|2021-11-19 05:31:40|418.5|414.4|418.38|414.28|418.55|414.45|418.36|414.26|8
1637299910000|2021-11-19 05:31:50|418.36|414.26|418.34|414.24|418.5|414.4|418.34|414.24|6
1637299920000|2021-11-19 05:32:00|418.36|414.26|418.3|414.2|418.43|414.33|418.3|414.2|7
1637299930000|2021-11-19 05:32:10|418.36|414.26|418.56|414.46|418.63|414.53|418.23|414.13|15
1637299940000|2021-11-19 05:32:20|418.68|414.58|419.02|414.92|419.02|414.92|418.68|414.58|20
1637299950000|2021-11-19 05:32:30|419.05|414.95|419.12|415.02|419.13|415.03|419.05|414.95|9
1637299960000|2021-11-19 05:32:40|419.11|415.01|419.28|415.18|419.35|415.25|419.11|415.01|14
1637299970000|2021-11-19 05:32:50|419.35|415.25|419.08|414.98|419.35|415.25|419.05|414.95|26
1637299980000|2021-11-19 05:33:00|419.05|414.95|419.13|415.03|419.3|415.2|419.04|414.94|11
1637299990000|2021-11-19 05:33:10|419.12|415.02|419.12|415.02|419.35|415.25|419.12|415.02|14
1637300000000|2021-11-19 05:33:20|419.31|415.21|419.45|415.35|419.45|415.35|419.15|415.05|7
1637300010000|2021-11-19 05:33:30|419.35|415.25|419.25|415.15|419.62|415.52|419.25|415.15|23
1637300020000|2021-11-19 05:33:40|419.35|415.25|419.31|415.21|419.42|415.32|419.27|415.17|19
1637300030000|2021-11-19 05:33:50|419.32|415.22|419.48|415.38|419.51|415.41|419.32|415.22|26
1637300040000|2021-11-19 05:34:00|419.5|415.4|419.43|415.33|419.5|415.4|419.31|415.21|21
1637300050000|2021-11-19 05:34:10|419.44|415.34|419.44|415.34|419.46|415.36|419.42|415.32|13
1637300060000|2021-11-19 05:34:20|419.45|415.35|419.55|415.45|419.65|415.55|419.44|415.34|16
1637300070000|2021-11-19 05:34:30|419.65|415.55|419.84|415.74|419.85|415.75|419.52|415.42|15
1637300080000|2021-11-19 05:34:40|419.75|415.65|419.7|415.6|419.94|415.84|419.6|415.5|17
1637300090000|2021-11-19 05:34:50|419.61|415.51|419.79|415.69|419.93|415.83|419.61|415.51|23
1637300100000|2021-11-19 05:35:00|419.88|415.78|420.31|416.21|420.31|416.21|419.8|415.7|18
1637300110000|2021-11-19 05:35:10|420.32|416.22|420.66|416.56|420.69|416.59|420.32|416.22|23
1637300120000|2021-11-19 05:35:20|420.7|416.6|420.45|416.35|420.7|416.6|420.45|416.35|17
1637300130000|2021-11-19 05:35:30|420.54|416.44|420.82|416.72|420.82|416.72|420.42|416.32|14
1637300140000|2021-11-19 05:35:40|420.81|416.71|421.01|416.91|421.05|416.95|420.74|416.64|15
1637300150000|2021-11-19 05:35:50|421.02|416.92|420.89|416.79|421.02|416.92|420.87|416.77|14
1637300160000|2021-11-19 05:36:00|420.9|416.8|420.93|416.83|420.93|416.83|420.85|416.75|15
1637300170000|2021-11-19 05:36:10|420.98|416.88|421.16|417.06|421.17|417.07|420.98|416.88|4
1637300180000|2021-11-19 05:36:20|421.17|417.07|420.9|416.8|421.2|417.1|420.9|416.8|11
1637300190000|2021-11-19 05:36:30|420.93|416.83|421|416.9|421.21|417.11|420.93|416.83|13
1637300200000|2021-11-19 05:36:40|420.99|416.89|420.83|416.73|421.17|417.07|420.83|416.73|17
1637300210000|2021-11-19 05:36:50|420.82|416.72|420.84|416.74|420.84|416.74|420.66|416.56|12
1637300220000|2021-11-19 05:37:00|420.67|416.57|420.25|416.15|420.84|416.74|420.25|416.15|9
1637300230000|2021-11-19 05:37:10|420.32|416.22|420.51|416.41|420.56|416.46|420.27|416.17|6
1637300240000|2021-11-19 05:37:20|420.45|416.35|420.18|416.08|420.45|416.35|420.1|416|15
1637300250000|2021-11-19 05:37:30|420.19|416.09|420.25|416.15|420.28|416.18|420.19|416.09|5
1637300260000|2021-11-19 05:37:40|420.24|416.14|420.5|416.4|420.5|416.4|420.05|415.95|16
1637300270000|2021-11-19 05:37:50|420.51|416.41|420.51|416.41|420.56|416.46|420.46|416.36|15
1637300280000|2021-11-19 05:38:00|420.5|416.4|420.56|416.46|420.56|416.46|420.46|416.36|17
1637300290000|2021-11-19 05:38:10|420.57|416.47|420.2|416.1|420.57|416.47|420.2|416.1|17
1637300300000|2021-11-19 05:38:20|420.15|416.05|420.19|416.09|420.19|416.09|420.15|416.05|2
1637300310000|2021-11-19 05:38:30|420.2|416.1|419.97|415.87|420.2|416.1|419.9|415.8|20
1637300320000|2021-11-19 05:38:40|419.93|415.83|419.8|415.7|419.96|415.86|419.8|415.7|14
1637300330000|2021-11-19 05:38:50|419.79|415.69|419.8|415.7|419.85|415.75|419.63|415.53|6
1637300340000|2021-11-19 05:39:00|419.79|415.69|419.99|415.89|420.01|415.91|419.7|415.6|25
1637300350000|2021-11-19 05:39:10|420|415.9|419.95|415.85|420.08|415.98|419.95|415.85|13
1637300360000|2021-11-19 05:39:20|419.94|415.84|419.59|415.49|419.94|415.84|419.58|415.48|21
1637300370000|2021-11-19 05:39:30|419.6|415.5|419.59|415.49|419.64|415.54|419.5|415.4|9
1637300380000|2021-11-19 05:39:40|419.57|415.47|419.74|415.64|419.79|415.69|419.57|415.47|18
1637300390000|2021-11-19 05:39:50|419.69|415.59|419.83|415.73|419.85|415.75|419.68|415.58|22
1637300400000|2021-11-19 05:40:00|419.84|415.74|420.2|416.1|420.2|416.1|419.84|415.74|18
1637300410000|2021-11-19 05:40:10|420.22|416.12|420.47|416.37|420.5|416.4|420.15|416.05|27
1637300420000|2021-11-19 05:40:20|420.51|416.41|420.78|416.68|420.87|416.77|420.46|416.36|22
1637300430000|2021-11-19 05:40:30|420.75|416.65|420.81|416.71|420.87|416.77|420.68|416.58|15
1637300440000|2021-11-19 05:40:40|420.77|416.67|420.7|416.6|420.89|416.79|420.68|416.58|20
1637300450000|2021-11-19 05:40:50|420.65|416.55|420.55|416.45|420.66|416.56|420.52|416.42|16
1637300460000|2021-11-19 05:41:00|420.56|416.46|420.28|416.18|420.59|416.49|420.25|416.15|21
1637300470000|2021-11-19 05:41:10|420.32|416.22|420.62|416.52|420.62|416.52|420.32|416.22|26
1637300480000|2021-11-19 05:41:20|420.64|416.54|420.7|416.6|420.87|416.77|420.64|416.54|11
1637300490000|2021-11-19 05:41:30|420.71|416.61|420.8|416.7|420.89|416.79|420.7|416.6|12
1637300500000|2021-11-19 05:41:40|421.05|416.95|420.92|416.82|421.1|417|420.88|416.78|20
1637300510000|2021-11-19 05:41:50|420.95|416.85|420.93|416.83|420.99|416.89|420.88|416.78|12
1637300520000|2021-11-19 05:42:00|420.91|416.81|420.92|416.82|420.95|416.85|420.85|416.75|14
1637300530000|2021-11-19 05:42:10|420.93|416.83|420.62|416.52|420.93|416.83|420.55|416.45|24
1637300540000|2021-11-19 05:42:20|420.63|416.53|420.36|416.26|420.65|416.55|420.28|416.18|24
1637300550000|2021-11-19 05:42:30|420.35|416.25|420.37|416.27|420.42|416.32|420.28|416.18|16
1637300560000|2021-11-19 05:42:40|420.35|416.25|420.79|416.69|420.85|416.75|420.32|416.22|20
1637300570000|2021-11-19 05:42:50|420.74|416.64|420.75|416.65|420.81|416.71|420.65|416.55|24
1637300580000|2021-11-19 05:43:00|420.76|416.66|420.55|416.45|420.77|416.67|420.55|416.45|25
1637300590000|2021-11-19 05:43:10|420.52|416.42|420.4|416.3|420.65|416.55|420.39|416.29|21
1637300600000|2021-11-19 05:43:20|420.37|416.27|420.27|416.17|420.45|416.35|420.27|416.17|19
1637300610000|2021-11-19 05:43:30|420.28|416.18|420.34|416.24|420.46|416.36|420.25|416.15|18
1637300620000|2021-11-19 05:43:40|420.35|416.25|420.32|416.22|420.46|416.36|420.32|416.22|20
1637300630000|2021-11-19 05:43:50|420.35|416.25|420.43|416.33|420.43|416.33|420.3|416.2|12
1637300640000|2021-11-19 05:44:00|420.34|416.24|420.65|416.55|420.77|416.67|420.34|416.24|27
1637300650000|2021-11-19 05:44:10|420.7|416.6|420.58|416.48|420.73|416.63|420.55|416.45|15
1637300660000|2021-11-19 05:44:20|420.57|416.47|420.74|416.64|420.8|416.7|420.44|416.34|22
1637300670000|2021-11-19 05:44:30|420.75|416.65|420.7|416.6|420.85|416.75|420.55|416.45|25
1637300680000|2021-11-19 05:44:40|420.78|416.68|420.6|416.5|420.84|416.74|420.55|416.45|20
1637300690000|2021-11-19 05:44:50|420.65|416.55|420.76|416.66|420.85|416.75|420.65|416.55|19
1637300700000|2021-11-19 05:45:00|420.7|416.6|420.81|416.71|420.83|416.73|420.59|416.49|15
1637300710000|2021-11-19 05:45:10|420.72|416.62|420.87|416.77|420.93|416.83|420.72|416.62|24
1637300720000|2021-11-19 05:45:20|420.88|416.78|420.61|416.51|421.02|416.92|420.61|416.51|20
1637300730000|2021-11-19 05:45:30|420.64|416.54|420.91|416.81|420.91|416.81|420.64|416.54|26
1637300740000|2021-11-19 05:45:40|420.85|416.75|420.72|416.62|420.86|416.76|420.63|416.53|19
1637300750000|2021-11-19 05:45:50|420.8|416.7|420.84|416.74|420.85|416.75|420.64|416.54|23
1637300760000|2021-11-19 05:46:00|420.77|416.67|420.81|416.71|420.88|416.78|420.77|416.67|13
1637300770000|2021-11-19 05:46:10|420.8|416.7|420.8|416.7|420.81|416.71|420.63|416.53|6
1637300780000|2021-11-19 05:46:20|420.78|416.68|420.79|416.69|420.85|416.75|420.68|416.58|15
1637300790000|2021-11-19 05:46:30|420.8|416.7|420.99|416.89|421.06|416.96|420.77|416.67|21
1637300800000|2021-11-19 05:46:40|421.15|417.05|420.88|416.78|421.15|417.05|420.87|416.77|25
1637300810000|2021-11-19 05:46:50|420.89|416.79|421.07|416.97|421.1|417|420.89|416.79|20
1637300820000|2021-11-19 05:47:00|421.15|417.05|420.91|416.81|421.15|417.05|420.87|416.77|17
1637300830000|2021-11-19 05:47:10|420.92|416.82|420.9|416.8|421.02|416.92|420.83|416.73|11
1637300840000|2021-11-19 05:47:20|420.91|416.81|420.95|416.85|420.96|416.86|420.91|416.81|6
1637300850000|2021-11-19 05:47:30|420.96|416.86|420.87|416.77|420.96|416.86|420.85|416.75|6
1637300860000|2021-11-19 05:47:40|420.86|416.76|420.92|416.82|421.09|416.99|420.86|416.76|14
1637300870000|2021-11-19 05:47:50|421.01|416.91|420.95|416.85|421.01|416.91|420.88|416.78|14
1637300880000|2021-11-19 05:48:00|420.89|416.79|420.94|416.84|421.02|416.92|420.8|416.7|13
1637300890000|2021-11-19 05:48:10|421.02|416.92|420.91|416.81|421.06|416.96|420.9|416.8|17
1637300900000|2021-11-19 05:48:20|420.89|416.79|420.91|416.81|420.91|416.81|420.82|416.72|6
1637300910000|2021-11-19 05:48:30|420.85|416.75|420.44|416.34|420.85|416.75|420.44|416.34|16
1637300920000|2021-11-19 05:48:40|420.43|416.33|420.52|416.42|420.68|416.58|420.4|416.3|28
1637300930000|2021-11-19 05:48:50|420.49|416.39|420.5|416.4|420.59|416.49|420.37|416.27|21
1637300940000|2021-11-19 05:49:00|420.49|416.39|420.5|416.4|420.53|416.43|420.35|416.25|16
1637300950000|2021-11-19 05:49:10|420.51|416.41|420.5|416.4|420.54|416.44|420.41|416.31|10
1637300960000|2021-11-19 05:49:20|420.49|416.39|420.46|416.36|420.55|416.45|420.4|416.3|17
1637300970000|2021-11-19 05:49:30|420.44|416.34|420.5|416.4|420.55|416.45|420.3|416.2|12
1637300980000|2021-11-19 05:49:40|420.47|416.37|420.49|416.39|420.55|416.45|420.36|416.26|17
1637300990000|2021-11-19 05:49:50|420.48|416.38|420.62|416.52|420.62|416.52|420.42|416.32|12
1637301000000|2021-11-19 05:50:00|420.61|416.51|420.49|416.39|420.62|416.52|420.43|416.33|13
1637301010000|2021-11-19 05:50:10|420.5|416.4|420.5|416.4|420.56|416.46|420.5|416.4|10
1637301020000|2021-11-19 05:50:20|420.51|416.41|420.51|416.41|420.55|416.45|420.48|416.38|11
1637301030000|2021-11-19 05:50:30|420.48|416.38|420.65|416.55|420.84|416.74|420.46|416.36|21
1637301040000|2021-11-19 05:50:40|420.66|416.56|420.64|416.54|420.75|416.65|420.63|416.53|16
1637301050000|2021-11-19 05:50:50|420.61|416.51|420.64|416.54|420.65|416.55|420.59|416.49|14
1637301060000|2021-11-19 05:51:00|420.65|416.55|420.71|416.61|420.73|416.63|420.5|416.4|18
1637301070000|2021-11-19 05:51:10|420.73|416.63|420.37|416.27|420.73|416.63|420.37|416.27|19
1637301080000|2021-11-19 05:51:20|420.35|416.25|420.34|416.24|420.36|416.26|420.33|416.23|6
1637301090000|2021-11-19 05:51:30|420.32|416.22|420.31|416.21|420.37|416.27|420.27|416.17|9
1637301100000|2021-11-19 05:51:40|420.32|416.22|420.44|416.34|420.46|416.36|420.32|416.22|10
1637301110000|2021-11-19 05:51:50|420.46|416.36|420.5|416.4|420.65|416.55|420.4|416.3|23
1637301120000|2021-11-19 05:52:00|420.58|416.48|420.8|416.7|420.8|416.7|420.58|416.48|18
1637301130000|2021-11-19 05:52:10|420.79|416.69|420.84|416.74|420.9|416.8|420.68|416.58|28
1637301140000|2021-11-19 05:52:20|420.85|416.75|421.08|416.98|421.11|417.01|420.85|416.75|14
1637301150000|2021-11-19 05:52:30|421.09|416.99|421.17|417.07|421.35|417.25|421.09|416.99|18
1637301160000|2021-11-19 05:52:40|421.18|417.08|421.22|417.12|421.28|417.18|421.18|417.08|10
1637301170000|2021-11-19 05:52:50|421.23|417.13|421.2|417.1|421.24|417.14|421.11|417.01|19
1637301180000|2021-11-19 05:53:00|421.15|417.05|421|416.9|421.25|417.15|421|416.9|11
1637301190000|2021-11-19 05:53:10|421.1|417|421.18|417.08|421.22|417.12|421.1|417|15
1637301200000|2021-11-19 05:53:20|421.19|417.09|421.22|417.12|421.22|417.12|421.11|417.01|15
1637301210000|2021-11-19 05:53:30|421.18|417.08|421.2|417.1|421.2|417.1|421.13|417.03|12
1637301220000|2021-11-19 05:53:40|421.17|417.07|421.17|417.07|421.2|417.1|421.16|417.06|9
1637301230000|2021-11-19 05:53:50|421.19|417.09|421.33|417.23|421.45|417.35|421.16|417.06|18
1637301240000|2021-11-19 05:54:00|421.34|417.24|421.17|417.07|421.34|417.24|421.17|417.07|14
1637301250000|2021-11-19 05:54:10|421.25|417.15|421.17|417.07|421.31|417.21|421.15|417.05|20
1637301260000|2021-11-19 05:54:20|421.25|417.15|421.39|417.29|421.39|417.29|421.07|416.97|15
1637301270000|2021-11-19 05:54:30|421.4|417.3|421.6|417.5|421.6|417.5|421.4|417.3|9
1637301280000|2021-11-19 05:54:40|421.56|417.46|421.63|417.53|421.7|417.6|421.56|417.46|8
1637301290000|2021-11-19 05:54:50|421.59|417.49|421.68|417.58|421.74|417.64|421.59|417.49|6
1637301300000|2021-11-19 05:55:00|421.7|417.6|421.8|417.7|421.86|417.76|421.64|417.54|8
1637301310000|2021-11-19 05:55:10|421.86|417.76|421.79|417.69|421.86|417.76|421.65|417.55|13
1637301320000|2021-11-19 05:55:20|421.71|417.61|421.35|417.25|421.79|417.69|421.35|417.25|19
1637301330000|2021-11-19 05:55:30|421.32|417.22|421.37|417.27|421.42|417.32|421.2|417.1|23
1637301340000|2021-11-19 05:55:40|421.38|417.28|421.37|417.27|421.46|417.36|421.37|417.27|19
1637301350000|2021-11-19 05:55:50|421.36|417.26|421.2|417.1|421.36|417.26|421.15|417.05|15
1637301360000|2021-11-19 05:56:00|421.14|417.04|421.15|417.05|421.3|417.2|421.07|416.97|13
1637301370000|2021-11-19 05:56:10|421.16|417.06|421.13|417.03|421.16|417.06|421.13|417.03|3
1637301380000|2021-11-19 05:56:20|421.14|417.04|421.39|417.29|421.4|417.3|421.14|417.04|11
1637301390000|2021-11-19 05:56:30|421.34|417.24|421.56|417.46|421.57|417.47|421.29|417.19|16
1637301400000|2021-11-19 05:56:40|421.5|417.4|421.57|417.47|421.71|417.61|421.5|417.4|14
1637301410000|2021-11-19 05:56:50|421.68|417.58|421.6|417.5|421.75|417.65|421.57|417.47|11
1637301420000|2021-11-19 05:57:00|421.62|417.52|421.79|417.69|421.79|417.69|421.62|417.52|6
1637301430000|2021-11-19 05:57:10|421.75|417.65|421.83|417.73|421.9|417.8|421.72|417.62|14
1637301440000|2021-11-19 05:57:20|421.84|417.74|421.84|417.74|421.86|417.76|421.75|417.65|16
1637301450000|2021-11-19 05:57:30|421.83|417.73|421.7|417.6|421.83|417.73|421.7|417.6|16
1637301460000|2021-11-19 05:57:40|421.71|417.61|421.4|417.3|421.71|417.61|421.4|417.3|17
1637301470000|2021-11-19 05:57:50|421.58|417.48|421.55|417.45|421.61|417.51|421.41|417.31|17
1637301480000|2021-11-19 05:58:00|421.62|417.52|421.51|417.41|421.69|417.59|421.51|417.41|20
1637301490000|2021-11-19 05:58:10|421.45|417.35|421.59|417.49|421.6|417.5|421.45|417.35|11
1637301500000|2021-11-19 05:58:20|421.6|417.5|421.57|417.47|421.6|417.5|421.52|417.42|6
1637301510000|2021-11-19 05:58:30|421.6|417.5|421.6|417.5|421.73|417.63|421.57|417.47|24
1637301520000|2021-11-19 05:58:40|421.61|417.51|421.49|417.39|421.61|417.51|421.47|417.37|16
1637301530000|2021-11-19 05:58:50|421.5|417.4|421.45|417.35|421.55|417.45|421.43|417.33|14
1637301540000|2021-11-19 05:59:00|421.43|417.33|421.52|417.42|421.65|417.55|421.35|417.25|18
1637301550000|2021-11-19 05:59:10|421.53|417.43|421.49|417.39|421.6|417.5|421.43|417.33|20
1637301560000|2021-11-19 05:59:20|421.5|417.4|421.34|417.24|421.55|417.45|421.32|417.22|13
1637301570000|2021-11-19 05:59:30|421.24|417.14|420.85|416.75|421.34|417.24|420.8|416.7|14
1637301580000|2021-11-19 05:59:40|420.84|416.74|420.78|416.68|420.95|416.85|420.75|416.65|24
1637301590000|2021-11-19 05:59:50|420.8|416.7|420.94|416.84|420.95|416.85|420.75|416.65|16
1637301600000|2021-11-19 06:00:00|420.95|416.85|421.12|417.02|421.27|417.17|420.91|416.81|26
1637301610000|2021-11-19 06:00:10|421.09|416.99|421.08|416.98|421.23|417.13|421.05|416.95|23
1637301620000|2021-11-19 06:00:20|421.02|416.92|421.07|416.97|421.11|417.01|420.94|416.84|22
1637301630000|2021-11-19 06:00:30|421.03|416.93|421.16|417.06|421.2|417.1|421.03|416.93|18
1637301640000|2021-11-19 06:00:40|421.17|417.07|421.04|416.94|421.23|417.13|421.03|416.93|23
1637301650000|2021-11-19 06:00:50|421.1|417|421.31|417.21|421.31|417.21|421.08|416.98|21
1637301660000|2021-11-19 06:01:00|421.32|417.22|421.1|417|421.32|417.22|421.05|416.95|16
1637301670000|2021-11-19 06:01:10|421.05|416.95|420.95|416.85|421.05|416.95|420.93|416.83|17
1637301680000|2021-11-19 06:01:20|420.96|416.86|420.94|416.84|421.02|416.92|420.93|416.83|16
1637301690000|2021-11-19 06:01:30|420.91|416.81|420.66|416.56|420.97|416.87|420.66|416.56|27
1637301700000|2021-11-19 06:01:40|420.67|416.57|420.85|416.75|420.85|416.75|420.67|416.57|16
1637301710000|2021-11-19 06:01:50|420.82|416.72|420.91|416.81|420.92|416.82|420.72|416.62|23
1637301720000|2021-11-19 06:02:00|420.9|416.8|421.01|416.91|421.06|416.96|420.8|416.7|18
1637301730000|2021-11-19 06:02:10|421.16|417.06|421.25|417.15|421.28|417.18|421.07|416.97|18
1637301740000|2021-11-19 06:02:20|421.26|417.16|421.2|417.1|421.35|417.25|421.2|417.1|10
1637301750000|2021-11-19 06:02:30|421.24|417.14|421.24|417.14|421.27|417.17|421.2|417.1|5
1637301760000|2021-11-19 06:02:40|421.25|417.15|421.22|417.12|421.31|417.21|421.16|417.06|16
1637301770000|2021-11-19 06:02:50|421.2|417.1|421.19|417.09|421.25|417.15|421.13|417.03|23
1637301780000|2021-11-19 06:03:00|421.18|417.08|420.98|416.88|421.18|417.08|420.97|416.87|18
1637301790000|2021-11-19 06:03:10|420.96|416.86|420.87|416.77|420.96|416.86|420.65|416.55|19
1637301800000|2021-11-19 06:03:20|420.88|416.78|420.8|416.7|420.89|416.79|420.77|416.67|16
1637301810000|2021-11-19 06:03:30|420.81|416.71|420.73|416.63|420.82|416.72|420.73|416.63|9
1637301820000|2021-11-19 06:03:40|420.78|416.68|420.79|416.69|420.83|416.73|420.77|416.67|11
1637301830000|2021-11-19 06:03:50|420.81|416.71|420.97|416.87|421|416.9|420.81|416.71|17
1637301840000|2021-11-19 06:04:00|421.05|416.95|420.79|416.69|421.05|416.95|420.78|416.68|15
1637301850000|2021-11-19 06:04:10|420.76|416.66|421.33|417.23|421.43|417.33|420.76|416.66|24
1637301860000|2021-11-19 06:04:20|421.34|417.24|421.43|417.33|421.46|417.36|421.33|417.23|13
1637301870000|2021-11-19 06:04:30|421.44|417.34|421.16|417.06|421.46|417.36|421.11|417.01|11
1637301880000|2021-11-19 06:04:40|421.11|417.01|421.19|417.09|421.26|417.16|421.11|417.01|16
1637301890000|2021-11-19 06:04:50|421.18|417.08|421.17|417.07|421.19|417.09|421.03|416.93|11
1637301900000|2021-11-19 06:05:00|421.16|417.06|420.95|416.85|421.16|417.06|420.92|416.82|16
1637301910000|2021-11-19 06:05:10|420.97|416.87|420.92|416.82|421.02|416.92|420.85|416.75|22
1637301920000|2021-11-19 06:05:20|420.93|416.83|420.95|416.85|420.97|416.87|420.87|416.77|21
1637301930000|2021-11-19 06:05:30|420.96|416.86|421.02|416.92|421.1|417|420.91|416.81|12
1637301940000|2021-11-19 06:05:40|421.05|416.95|420.9|416.8|421.21|417.11|420.9|416.8|19
1637301950000|2021-11-19 06:05:50|420.93|416.83|421.08|416.98|421.08|416.98|420.93|416.83|13
1637301960000|2021-11-19 06:06:00|421.03|416.93|421.09|416.99|421.09|416.99|420.95|416.85|11
1637301970000|2021-11-19 06:06:10|421.06|416.96|421.36|417.26|421.36|417.26|421.05|416.95|22
1637301980000|2021-11-19 06:06:20|421.51|417.41|421.43|417.33|421.55|417.45|421.43|417.33|16
1637301990000|2021-11-19 06:06:30|421.42|417.32|421.53|417.43|421.56|417.46|421.42|417.32|20
1637302000000|2021-11-19 06:06:40|421.45|417.35|422.57|418.47|422.61|418.51|421.45|417.35|29
1637302010000|2021-11-19 06:06:50|422.52|418.42|422.46|418.36|422.55|418.45|422.3|418.2|21
1637302020000|2021-11-19 06:07:00|422.34|418.24|422.82|418.72|422.82|418.72|422.34|418.24|17
1637302030000|2021-11-19 06:07:10|422.75|418.65|422.91|418.81|423.11|419.01|422.75|418.65|22
1637302040000|2021-11-19 06:07:20|422.93|418.83|422.94|418.84|423.07|418.97|422.88|418.78|22
1637302050000|2021-11-19 06:07:30|422.95|418.85|423.11|419.01|423.15|419.05|422.94|418.84|21
1637302060000|2021-11-19 06:07:40|423.18|419.08|423.46|419.36|423.46|419.36|423.15|419.05|16
1637302070000|2021-11-19 06:07:50|423.47|419.37|423.79|419.69|423.82|419.72|423.45|419.35|16
1637302080000|2021-11-19 06:08:00|423.78|419.68|423.82|419.72|423.84|419.74|423.71|419.61|17
1637302090000|2021-11-19 06:08:10|423.77|419.67|423.83|419.73|423.83|419.73|423.69|419.59|10
1637302100000|2021-11-19 06:08:20|423.84|419.74|424.39|420.29|424.39|420.29|423.81|419.71|14
1637302110000|2021-11-19 06:08:30|424.4|420.3|424.43|420.33|424.49|420.39|424.28|420.18|20
1637302120000|2021-11-19 06:08:40|424.44|420.34|424.17|420.07|424.5|420.4|424.17|420.07|29
1637302130000|2021-11-19 06:08:50|424.14|420.04|424.33|420.23|424.38|420.28|424.13|420.03|17
1637302140000|2021-11-19 06:09:00|424.32|420.22|424.05|419.95|424.4|420.3|424.05|419.95|14
1637302150000|2021-11-19 06:09:10|424.07|419.97|423.97|419.87|424.15|420.05|423.85|419.75|20
1637302160000|2021-11-19 06:09:20|423.98|419.88|423.9|419.8|424.05|419.95|423.9|419.8|11
1637302170000|2021-11-19 06:09:30|423.99|419.89|423.9|419.8|424.05|419.95|423.9|419.8|8
1637302180000|2021-11-19 06:09:40|423.93|419.83|423.61|419.51|423.93|419.83|423.61|419.51|16
1637302190000|2021-11-19 06:09:50|423.47|419.37|423.7|419.6|423.75|419.65|423.47|419.37|11
1637302200000|2021-11-19 06:10:00|423.75|419.65|423.8|419.7|423.84|419.74|423.5|419.4|22
1637302210000|2021-11-19 06:10:10|423.75|419.65|423.8|419.7|423.8|419.7|423.75|419.65|4
1637302220000|2021-11-19 06:10:20|423.78|419.68|424|419.9|424.07|419.97|423.75|419.65|9
1637302230000|2021-11-19 06:10:30|424.06|419.96|424.02|419.92|424.07|419.97|424|419.9|13
1637302240000|2021-11-19 06:10:40|424.03|419.93|424.03|419.93|424.06|419.96|424.02|419.92|6
1637302250000|2021-11-19 06:10:50|424.06|419.96|423.93|419.83|424.13|420.03|423.93|419.83|12
1637302260000|2021-11-19 06:11:00|424.08|419.98|423.71|419.61|424.08|419.98|423.57|419.47|11
1637302270000|2021-11-19 06:11:10|423.57|419.47|423.05|418.95|423.71|419.61|423.05|418.95|18
1637302280000|2021-11-19 06:11:20|423.07|418.97|423.21|419.11|423.21|419.11|423|418.9|20
1637302290000|2021-11-19 06:11:30|423.15|419.05|423.11|419.01|423.2|419.1|423|418.9|13
1637302300000|2021-11-19 06:11:40|423.2|419.1|423.05|418.95|423.2|419.1|423.05|418.95|17
1637302310000|2021-11-19 06:11:50|423.08|418.98|423.09|418.99|423.13|419.03|423.02|418.92|14
1637302320000|2021-11-19 06:12:00|423.1|419|423.14|419.04|423.16|419.06|423.06|418.96|8
1637302330000|2021-11-19 06:12:10|423.29|419.19|423.46|419.36|423.55|419.45|423.29|419.19|20
1637302340000|2021-11-19 06:12:20|423.45|419.35|423.5|419.4|423.5|419.4|423.35|419.25|16
1637302350000|2021-11-19 06:12:30|423.49|419.39|423.44|419.34|423.52|419.42|423.38|419.28|16
1637302360000|2021-11-19 06:12:40|423.39|419.29|423.21|419.11|423.46|419.36|423.08|418.98|13
1637302370000|2021-11-19 06:12:50|423.2|419.1|423.33|419.23|423.38|419.28|423.17|419.07|12
1637302380000|2021-11-19 06:13:00|423.32|419.22|423.23|419.13|423.44|419.34|423.23|419.13|15
1637302390000|2021-11-19 06:13:10|423.24|419.14|423.06|418.96|423.28|419.18|423.06|418.96|17
1637302400000|2021-11-19 06:13:20|423.23|419.13|423.21|419.11|423.26|419.16|423.17|419.07|8
1637302410000|2021-11-19 06:13:30|423.2|419.1|423.15|419.05|423.2|419.1|423.12|419.02|13
1637302420000|2021-11-19 06:13:40|423.17|419.07|423.23|419.13|423.45|419.35|423.1|419|19
1637302430000|2021-11-19 06:13:50|423.24|419.14|423|418.9|423.24|419.14|423|418.9|10
1637302440000|2021-11-19 06:14:00|423.04|418.94|423.29|419.19|423.29|419.19|422.97|418.87|21
1637302450000|2021-11-19 06:14:10|423.3|419.2|423.12|419.02|423.3|419.2|423.07|418.97|11
1637302460000|2021-11-19 06:14:20|423.13|419.03|422.92|418.82|423.17|419.07|422.85|418.75|21
1637302470000|2021-11-19 06:14:30|422.75|418.65|422.83|418.73|422.87|418.77|422.68|418.58|22
1637302480000|2021-11-19 06:14:40|422.82|418.72|422.69|418.59|422.84|418.74|422.64|418.54|15
1637302490000|2021-11-19 06:14:50|422.7|418.6|422.5|418.4|422.78|418.68|422.5|418.4|16
1637302500000|2021-11-19 06:15:00|422.7|418.6|422.65|418.55|422.7|418.6|422.63|418.53|6
1637302510000|2021-11-19 06:15:10|422.63|418.53|422.6|418.5|422.65|418.55|422.59|418.49|8
1637302520000|2021-11-19 06:15:20|422.54|418.44|422.54|418.44|422.6|418.5|422.54|418.44|5
1637302530000|2021-11-19 06:15:30|422.57|418.47|422.95|418.85|423|418.9|422.57|418.47|17
1637302540000|2021-11-19 06:15:40|422.96|418.86|422.96|418.86|422.97|418.87|422.89|418.79|15
1637302550000|2021-11-19 06:15:50|422.87|418.77|422.76|418.66|422.98|418.88|422.7|418.6|18
1637302560000|2021-11-19 06:16:00|422.72|418.62|423.13|419.03|423.13|419.03|422.56|418.46|16
1637302570000|2021-11-19 06:16:10|423.07|418.97|423.08|418.98|423.16|419.06|423.01|418.91|23
1637302580000|2021-11-19 06:16:20|423.07|418.97|422.97|418.87|423.1|419|422.93|418.83|11
1637302590000|2021-11-19 06:16:30|422.98|418.88|422.8|418.7|423.04|418.94|422.8|418.7|18
1637302600000|2021-11-19 06:16:40|422.69|418.59|422.81|418.71|422.81|418.71|422.65|418.55|20
1637302610000|2021-11-19 06:16:50|422.82|418.72|422.83|418.73|422.83|418.73|422.76|418.66|11
1637302620000|2021-11-19 06:17:00|422.7|418.6|422.55|418.45|422.77|418.67|422.55|418.45|24
1637302630000|2021-11-19 06:17:10|422.54|418.44|422.36|418.26|422.58|418.48|422.3|418.2|23
1637302640000|2021-11-19 06:17:20|422.35|418.25|422.19|418.09|422.36|418.26|422.19|418.09|15
1637302650000|2021-11-19 06:17:30|422.15|418.05|422.12|418.02|422.19|418.09|422.07|417.97|13
1637302660000|2021-11-19 06:17:40|422.11|418.01|422.14|418.04|422.27|418.17|421.86|417.76|15
1637302670000|2021-11-19 06:17:50|422.11|418.01|421.98|417.88|422.27|418.17|421.98|417.88|26
1637302680000|2021-11-19 06:18:00|422.07|417.97|422.22|418.12|422.3|418.2|422.06|417.96|12
1637302690000|2021-11-19 06:18:10|422.21|418.11|422.08|417.98|422.27|418.17|421.96|417.86|8
1637302700000|2021-11-19 06:18:20|422.15|418.05|422.08|417.98|422.15|418.05|422.05|417.95|6
1637302710000|2021-11-19 06:18:30|422.06|417.96|422.08|417.98|422.1|418|422.04|417.94|11
1637302720000|2021-11-19 06:18:40|422.09|417.99|422.1|418|422.1|418|422.07|417.97|9
1637302730000|2021-11-19 06:18:50|422.08|417.98|422.1|418|422.1|418|422.08|417.98|4
1637302740000|2021-11-19 06:19:00|422.03|417.93|422.3|418.2|422.35|418.25|421.93|417.83|18
1637302750000|2021-11-19 06:19:10|422.23|418.13|422.25|418.15|422.38|418.28|422.15|418.05|17
1637302760000|2021-11-19 06:19:20|422.27|418.17|422.27|418.17|422.29|418.19|422.19|418.09|12
1637302770000|2021-11-19 06:19:30|422.28|418.18|422.17|418.07|422.29|418.19|422.17|418.07|12
1637302780000|2021-11-19 06:19:40|422.25|418.15|422.48|418.38|422.48|418.38|422.22|418.12|14
1637302790000|2021-11-19 06:19:50|422.42|418.32|422.2|418.1|422.42|418.32|422.2|418.1|19
1637302800000|2021-11-19 06:20:00|422.16|418.06|422.16|418.06|422.21|418.11|422.07|417.97|15
1637302810000|2021-11-19 06:20:10|422.15|418.05|422.2|418.1|422.32|418.22|422.12|418.02|17
1637302820000|2021-11-19 06:20:20|422.31|418.21|422.35|418.25|422.36|418.26|422.31|418.21|4
1637302830000|2021-11-19 06:20:30|422.33|418.23|422.1|418|422.33|418.23|422.1|418|7
1637302840000|2021-11-19 06:20:40|422.12|418.02|422.04|417.94|422.12|418.02|422.04|417.94|6
1637302850000|2021-11-19 06:20:50|422.1|418|422.03|417.93|422.1|418|422.03|417.93|10
1637302860000|2021-11-19 06:21:00|422.04|417.94|422.02|417.92|422.1|418|422|417.9|13
1637302870000|2021-11-19 06:21:10|422.03|417.93|422.03|417.93|422.09|417.99|421.97|417.87|14
1637302880000|2021-11-19 06:21:20|422.04|417.94|422.03|417.93|422.1|418|422.03|417.93|6
1637302890000|2021-11-19 06:21:30|421.86|417.76|422.07|417.97|422.07|417.97|421.86|417.76|4
1637302900000|2021-11-19 06:21:40|422.02|417.92|421.99|417.89|422.15|418.05|421.98|417.88|14
1637302910000|2021-11-19 06:21:50|421.98|417.88|421.96|417.86|421.99|417.89|421.86|417.76|10
1637302920000|2021-11-19 06:22:00|421.89|417.79|421.96|417.86|421.96|417.86|421.87|417.77|6
1637302940000|2021-11-19 06:22:20|421.93|417.83|421.96|417.86|421.96|417.86|421.64|417.54|9
1637302950000|2021-11-19 06:22:30|421.57|417.47|421.2|417.1|421.7|417.6|421.1|417|12
1637302960000|2021-11-19 06:22:40|421.18|417.08|421.16|417.06|421.19|417.09|421.14|417.04|6
1637302970000|2021-11-19 06:22:50|420.97|416.87|421.05|416.95|421.22|417.12|420.97|416.87|7
1637302980000|2021-11-19 06:23:00|421.17|417.07|421.39|417.29|421.39|417.29|421.06|416.96|10
1637302990000|2021-11-19 06:23:10|421.16|417.06|421.39|417.29|421.39|417.29|421.16|417.06|4
1637303000000|2021-11-19 06:23:20|421.29|417.19|421.01|416.91|421.39|417.29|421.01|416.91|3
1637303010000|2021-11-19 06:23:30|421.16|417.06|420.95|416.85|421.16|417.06|420.89|416.79|15
1637303020000|2021-11-19 06:23:40|420.94|416.84|421.09|416.99|421.19|417.09|420.85|416.75|25
1637303030000|2021-11-19 06:23:50|421.08|416.98|420.91|416.81|421.14|417.04|420.91|416.81|19
1637303040000|2021-11-19 06:24:00|421.01|416.91|421.06|416.96|421.11|417.01|420.9|416.8|16
1637303050000|2021-11-19 06:24:10|421.08|416.98|421.37|417.27|421.48|417.38|421.08|416.98|18
1637303060000|2021-11-19 06:24:20|421.36|417.26|421.33|417.23|421.38|417.28|421.31|417.21|15
1637303070000|2021-11-19 06:24:30|421.26|417.16|421.11|417.01|421.36|417.26|421|416.9|21
1637303080000|2021-11-19 06:24:40|421.05|416.95|421.09|416.99|421.26|417.16|420.95|416.85|18
1637303090000|2021-11-19 06:24:50|421.08|416.98|420.98|416.88|421.13|417.03|420.91|416.81|12
1637303100000|2021-11-19 06:25:00|421.04|416.94|421.25|417.15|421.25|417.15|420.89|416.79|16
1637303110000|2021-11-19 06:25:10|421.26|417.16|421.17|417.07|421.44|417.34|421.1|417|23
1637303120000|2021-11-19 06:25:20|421.15|417.05|421.27|417.17|421.35|417.25|421.13|417.03|17
1637303130000|2021-11-19 06:25:30|421.21|417.11|421.3|417.2|421.3|417.2|421.13|417.03|19
1637303140000|2021-11-19 06:25:40|421.29|417.19|421.27|417.17|421.29|417.19|421.09|416.99|9
1637303150000|2021-11-19 06:25:50|421.15|417.05|421.19|417.09|421.19|417.09|421.15|417.05|6
1637303160000|2021-11-19 06:26:00|421.12|417.02|421.11|417.01|421.29|417.19|421.01|416.91|20
1637303170000|2021-11-19 06:26:10|421.1|417|421.1|417|421.1|417|421.1|417|1
1637303180000|2021-11-19 06:26:20|421.11|417.01|421.16|417.06|421.16|417.06|420.86|416.76|19
1637303190000|2021-11-19 06:26:30|421.21|417.11|421.49|417.39|421.55|417.45|421.08|416.98|28
1637303200000|2021-11-19 06:26:40|421.45|417.35|421.32|417.22|421.53|417.43|421.31|417.21|10
1637303210000|2021-11-19 06:26:50|421.33|417.23|421.41|417.31|421.52|417.42|421.33|417.23|9
1637303220000|2021-11-19 06:27:00|421.46|417.36|421.47|417.37|421.49|417.39|421.37|417.27|14
1637303230000|2021-11-19 06:27:10|421.48|417.38|421.47|417.37|421.62|417.52|421.37|417.27|18
1637303240000|2021-11-19 06:27:20|421.7|417.6|421.73|417.63|421.76|417.66|421.47|417.37|20
1637303250000|2021-11-19 06:27:30|421.72|417.62|421.77|417.67|421.77|417.67|421.67|417.57|12
1637303260000|2021-11-19 06:27:40|421.72|417.62|421.49|417.39|421.76|417.66|421.49|417.39|17
1637303270000|2021-11-19 06:27:50|421.48|417.38|421.58|417.48|421.6|417.5|421.48|417.38|10
1637303280000|2021-11-19 06:28:00|421.57|417.47|421.56|417.46|421.57|417.47|421.37|417.27|13
1637303290000|2021-11-19 06:28:10|421.57|417.47|421.47|417.37|421.59|417.49|421.33|417.23|17
1637303300000|2021-11-19 06:28:20|421.48|417.38|421.43|417.33|421.48|417.38|421.24|417.14|5
1637303310000|2021-11-19 06:28:30|421.47|417.37|421.44|417.34|421.47|417.37|421.21|417.11|20
1637303320000|2021-11-19 06:28:40|421.43|417.33|421.1|417|421.45|417.35|421.1|417|16
1637303340000|2021-11-19 06:29:00|421|416.9|421.35|417.25|421.37|417.27|420.95|416.85|17
1637303350000|2021-11-19 06:29:10|421.37|417.27|421.42|417.32|421.47|417.37|421.2|417.1|19
1637303360000|2021-11-19 06:29:20|421.48|417.38|421.4|417.3|421.58|417.48|421.34|417.24|19
1637303370000|2021-11-19 06:29:30|421.55|417.45|421.7|417.6|421.72|417.62|421.55|417.45|7
1637303380000|2021-11-19 06:29:40|421.72|417.62|421.68|417.58|421.72|417.62|421.63|417.53|15
1637303390000|2021-11-19 06:29:50|421.41|417.31|421.6|417.5|421.65|417.55|421.41|417.31|16
1637303400000|2021-11-19 06:30:00|421.54|417.44|421.2|417.1|421.56|417.46|421.2|417.1|13
1637303410000|2021-11-19 06:30:10|421.48|417.38|421.46|417.36|421.49|417.39|421.41|417.31|21
1637303420000|2021-11-19 06:30:20|421.4|417.3|421.32|417.22|421.47|417.37|421.32|417.22|4
1637303430000|2021-11-19 06:30:30|421.5|417.4|421.49|417.39|421.75|417.65|421.36|417.26|21
1637303440000|2021-11-19 06:30:40|421.75|417.65|421.39|417.29|421.75|417.65|421.37|417.27|27
1637303450000|2021-11-19 06:30:50|421.4|417.3|421.44|417.34|421.45|417.35|421.18|417.08|9
1637303460000|2021-11-19 06:31:00|421.37|417.27|420.9|416.8|421.37|417.27|420.82|416.72|17
1637303470000|2021-11-19 06:31:10|420.86|416.76|420.89|416.79|420.94|416.84|420.86|416.76|17
1637303480000|2021-11-19 06:31:20|420.9|416.8|420.97|416.87|421.02|416.92|420.8|416.7|13
1637303490000|2021-11-19 06:31:30|420.94|416.84|420.83|416.73|420.94|416.84|420.74|416.64|19
1637303500000|2021-11-19 06:31:40|420.67|416.57|420.85|416.75|420.85|416.75|420.67|416.57|7
1637303510000|2021-11-19 06:31:50|420.84|416.74|420.83|416.73|420.84|416.74|420.77|416.67|5
1637303520000|2021-11-19 06:32:00|420.67|416.57|420.86|416.76|420.87|416.77|420.67|416.57|8
1637303530000|2021-11-19 06:32:10|420.72|416.62|420.86|416.76|420.86|416.76|420.72|416.62|9
1637303540000|2021-11-19 06:32:20|420.74|416.64|420.9|416.8|420.9|416.8|420.7|416.6|14
1637303550000|2021-11-19 06:32:30|420.83|416.73|421|416.9|421|416.9|420.79|416.69|20
1637303560000|2021-11-19 06:32:40|420.98|416.88|420.98|416.88|420.98|416.88|420.88|416.78|6
1637303570000|2021-11-19 06:32:50|420.93|416.83|420.98|416.88|420.98|416.88|420.93|416.83|2
1637303580000|2021-11-19 06:33:00|420.99|416.89|420.99|416.89|421.03|416.93|420.95|416.85|8
1637303590000|2021-11-19 06:33:10|420.98|416.88|421.06|416.96|421.06|416.96|420.87|416.77|18
1637303600000|2021-11-19 06:33:20|421.05|416.95|421.07|416.97|421.07|416.97|420.82|416.72|7
1637303610000|2021-11-19 06:33:30|421.06|416.96|421.07|416.97|421.26|417.16|421|416.9|11
1637303620000|2021-11-19 06:33:40|421.08|416.98|421.3|417.2|421.33|417.23|421.08|416.98|16
1637303630000|2021-11-19 06:33:50|421.29|417.19|421.15|417.05|421.29|417.19|421.03|416.93|14
1637303640000|2021-11-19 06:34:00|421.1|417|420.99|416.89|421.1|417|420.99|416.89|8
1637303650000|2021-11-19 06:34:10|420.89|416.79|420.74|416.64|420.92|416.82|420.63|416.53|19
1637303660000|2021-11-19 06:34:20|420.82|416.72|420.88|416.78|420.95|416.85|420.67|416.57|18
1637303670000|2021-11-19 06:34:30|420.89|416.79|421.04|416.94|421.04|416.94|420.79|416.69|15
1637303680000|2021-11-19 06:34:40|421.06|416.96|421.3|417.2|421.34|417.24|421.05|416.95|20
1637303690000|2021-11-19 06:34:50|421.35|417.25|421.36|417.26|421.57|417.47|421.34|417.24|8
1637303700000|2021-11-19 06:35:00|421.35|417.25|421.56|417.46|421.56|417.46|421.35|417.25|5
1637303710000|2021-11-19 06:35:10|421.57|417.47|421.63|417.53|421.65|417.55|421.44|417.34|13
1637303720000|2021-11-19 06:35:20|421.46|417.36|421.54|417.44|421.57|417.47|421.46|417.36|5
1637303730000|2021-11-19 06:35:30|421.52|417.42|421.35|417.25|421.52|417.42|421.35|417.25|7
1637303740000|2021-11-19 06:35:40|421.37|417.27|421.46|417.36|421.62|417.52|421.37|417.27|20
1637303750000|2021-11-19 06:35:50|421.43|417.33|421.39|417.29|421.43|417.33|421.39|417.29|5
1637303760000|2021-11-19 06:36:00|421.35|417.25|421.3|417.2|421.35|417.25|421.3|417.2|2
1637303770000|2021-11-19 06:36:10|421.28|417.18|421.33|417.23|421.39|417.29|421.19|417.09|11
1637303780000|2021-11-19 06:36:20|421.34|417.24|421.29|417.19|421.45|417.35|421.29|417.19|5
1637303790000|2021-11-19 06:36:30|421.38|417.28|421.58|417.48|421.62|417.52|421.38|417.28|12
1637303800000|2021-11-19 06:36:40|421.47|417.37|421.59|417.49|421.66|417.56|421.36|417.26|10
1637303810000|2021-11-19 06:36:50|421.56|417.46|421.54|417.44|421.67|417.57|421.54|417.44|16
1637303820000|2021-11-19 06:37:00|421.56|417.46|421.83|417.73|421.83|417.73|421.48|417.38|19
1637303830000|2021-11-19 06:37:10|421.73|417.63|421.53|417.43|421.75|417.65|421.49|417.39|19
1637303840000|2021-11-19 06:37:20|421.47|417.37|421.48|417.38|421.51|417.41|421.33|417.23|19
1637303850000|2021-11-19 06:37:30|421.43|417.33|421.64|417.54|421.66|417.56|421.42|417.32|16
1637303860000|2021-11-19 06:37:40|421.6|417.5|421.67|417.57|421.69|417.59|421.6|417.5|9
1637303870000|2021-11-19 06:37:50|421.62|417.52|421.63|417.53|421.69|417.59|421.62|417.52|10
1637303880000|2021-11-19 06:38:00|421.67|417.57|421.89|417.79|421.93|417.83|421.53|417.43|21
1637303890000|2021-11-19 06:38:10|421.93|417.83|422.49|418.39|422.52|418.42|421.85|417.75|25
1637303900000|2021-11-19 06:38:20|422.45|418.35|422.6|418.5|422.69|418.59|422.45|418.35|24
1637303910000|2021-11-19 06:38:30|422.64|418.54|422.96|418.86|422.96|418.86|422.62|418.52|19
1637303920000|2021-11-19 06:38:40|423.15|419.05|422.99|418.89|423.15|419.05|422.99|418.89|18
1637303930000|2021-11-19 06:38:50|422.95|418.85|422.99|418.89|423|418.9|422.83|418.73|14
1637303940000|2021-11-19 06:39:00|423|418.9|422.89|418.79|423|418.9|422.77|418.67|12
1637303950000|2021-11-19 06:39:10|422.88|418.78|422.74|418.64|422.88|418.78|422.74|418.64|13
1637303960000|2021-11-19 06:39:20|422.73|418.63|422.69|418.59|422.73|418.63|422.67|418.57|8
1637303970000|2021-11-19 06:39:30|422.7|418.6|422.54|418.44|422.7|418.6|422.32|418.22|24
1637303980000|2021-11-19 06:39:40|422.5|418.4|422.71|418.61|422.79|418.69|422.5|418.4|15
1637303990000|2021-11-19 06:39:50|422.64|418.54|422.6|418.5|422.71|418.61|422.52|418.42|9
1637304000000|2021-11-19 06:40:00|422.58|418.48|422.35|418.25|422.6|418.5|422.35|418.25|11
1637304010000|2021-11-19 06:40:10|422.26|418.16|422.08|417.98|422.33|418.23|422.08|417.98|12
1637304020000|2021-11-19 06:40:20|422.1|418|422.1|418|422.19|418.09|422.08|417.98|8
1637304030000|2021-11-19 06:40:30|422.08|417.98|422.28|418.18|422.28|418.18|422.08|417.98|4
1637304040000|2021-11-19 06:40:40|422.29|418.19|422.16|418.06|422.29|418.19|422.13|418.03|23
1637304050000|2021-11-19 06:40:50|422.13|418.03|421.85|417.75|422.13|418.03|421.82|417.72|16
1637304060000|2021-11-19 06:41:00|421.8|417.7|422.03|417.93|422.03|417.93|421.8|417.7|11
1637304070000|2021-11-19 06:41:10|421.9|417.8|421.91|417.81|422.03|417.93|421.86|417.76|11
1637304080000|2021-11-19 06:41:20|421.82|417.72|421.7|417.6|421.82|417.72|421.66|417.56|11
1637304090000|2021-11-19 06:41:30|421.69|417.59|421.35|417.25|421.69|417.59|421.35|417.25|19
1637304100000|2021-11-19 06:41:40|421.34|417.24|421.35|417.25|421.38|417.28|421.23|417.13|12
1637304110000|2021-11-19 06:41:50|421.36|417.26|421.26|417.16|421.37|417.27|421.16|417.06|20
1637304120000|2021-11-19 06:42:00|421.22|417.12|421.26|417.16|421.26|417.16|421.17|417.07|5
1637304130000|2021-11-19 06:42:10|421.17|417.07|420.81|416.71|421.17|417.07|420.68|416.58|17
1637304140000|2021-11-19 06:42:20|420.85|416.75|420.53|416.43|420.94|416.84|420.48|416.38|28
1637304150000|2021-11-19 06:42:30|420.52|416.42|420.49|416.39|420.52|416.42|420.35|416.25|17
1637304160000|2021-11-19 06:42:40|420.47|416.37|420.34|416.24|420.47|416.37|420.23|416.13|12
1637304170000|2021-11-19 06:42:50|420.35|416.25|420.14|416.04|420.35|416.25|420.06|415.96|11
1637304180000|2021-11-19 06:43:00|420.23|416.13|420.28|416.18|420.37|416.27|420.14|416.04|18
1637304190000|2021-11-19 06:43:10|420.27|416.17|420.54|416.44|420.57|416.47|420.24|416.14|25
1637304200000|2021-11-19 06:43:20|420.62|416.52|420.31|416.21|420.62|416.52|420.3|416.2|16
1637304210000|2021-11-19 06:43:30|420.37|416.27|420.34|416.24|420.39|416.29|420.26|416.16|23
1637304220000|2021-11-19 06:43:40|420.36|416.26|420.22|416.12|420.36|416.26|420.19|416.09|18
1637304230000|2021-11-19 06:43:50|420.25|416.15|420.26|416.16|420.26|416.16|420.1|416|9
1637304240000|2021-11-19 06:44:00|420.17|416.07|420.28|416.18|420.28|416.18|419.93|415.83|17
1637304250000|2021-11-19 06:44:10|420.18|416.08|419.95|415.85|420.18|416.08|419.9|415.8|12
1637304260000|2021-11-19 06:44:20|419.96|415.86|419.96|415.86|419.97|415.87|419.86|415.76|6
1637304270000|2021-11-19 06:44:30|419.98|415.88|420.02|415.92|420.09|415.99|419.98|415.88|6
1637304280000|2021-11-19 06:44:40|420.01|415.91|420.08|415.98|420.2|416.1|419.97|415.87|12
1637304290000|2021-11-19 06:44:50|420.11|416.01|420.04|415.94|420.15|416.05|419.9|415.8|19
1637304300000|2021-11-19 06:45:00|420.03|415.93|420.05|415.95|420.08|415.98|419.78|415.68|16
1637304310000|2021-11-19 06:45:10|420.04|415.94|420.3|416.2|420.42|416.32|419.96|415.86|24
1637304320000|2021-11-19 06:45:20|420.31|416.21|420.28|416.18|420.46|416.36|420.23|416.13|25
1637304330000|2021-11-19 06:45:30|420.19|416.09|420.25|416.15|420.28|416.18|420.14|416.04|12
1637304340000|2021-11-19 06:45:40|420.28|416.18|420.48|416.38|420.48|416.38|420.2|416.1|14
1637304350000|2021-11-19 06:45:50|420.49|416.39|420.63|416.53|420.64|416.54|420.46|416.36|22
1637304360000|2021-11-19 06:46:00|420.64|416.54|420.58|416.48|420.77|416.67|420.55|416.45|22
1637304370000|2021-11-19 06:46:10|420.59|416.49|420.66|416.56|420.71|416.61|420.59|416.49|9
1637304380000|2021-11-19 06:46:20|420.64|416.54|420.47|416.37|420.64|416.54|420.47|416.37|8
1637304390000|2021-11-19 06:46:30|420.62|416.52|420.64|416.54|420.67|416.57|420.62|416.52|13
1637304400000|2021-11-19 06:46:40|420.7|416.6|420.8|416.7|420.81|416.71|420.67|416.57|13
1637304410000|2021-11-19 06:46:50|420.81|416.71|420.83|416.73|420.83|416.73|420.8|416.7|5
1637304420000|2021-11-19 06:47:00|420.82|416.72|420.99|416.89|421.06|416.96|420.8|416.7|11
1637304430000|2021-11-19 06:47:10|421|416.9|421|416.9|421.02|416.92|420.87|416.77|11
1637304440000|2021-11-19 06:47:20|421.01|416.91|421.13|417.03|421.25|417.15|420.94|416.84|14
1637304450000|2021-11-19 06:47:30|421.15|417.05|421.15|417.05|421.32|417.22|421.11|417.01|22
1637304460000|2021-11-19 06:47:40|421.11|417.01|421.16|417.06|421.19|417.09|421.05|416.95|16
1637304470000|2021-11-19 06:47:50|421.25|417.15|421.12|417.02|421.27|417.17|421.11|417.01|16
1637304480000|2021-11-19 06:48:00|421.3|417.2|421.18|417.08|421.3|417.2|421.17|417.07|7
1637304490000|2021-11-19 06:48:10|421.17|417.07|421.22|417.12|421.22|417.12|421.09|416.99|9
1637304500000|2021-11-19 06:48:20|421.27|417.17|421.27|417.17|421.27|417.17|421.27|417.17|1
1637304510000|2021-11-19 06:48:30|421.24|417.14|421.15|417.05|421.24|417.14|421.13|417.03|15
1637304520000|2021-11-19 06:48:40|421.22|417.12|421.35|417.25|421.36|417.26|421.12|417.02|9
1637304530000|2021-11-19 06:48:50|421.25|417.15|421.43|417.33|421.44|417.34|421.25|417.15|6
1637304540000|2021-11-19 06:49:00|421.42|417.32|421.34|417.24|421.42|417.32|421.33|417.23|8
1637304550000|2021-11-19 06:49:10|421.33|417.23|421.17|417.07|421.41|417.31|421.17|417.07|17
1637304560000|2021-11-19 06:49:20|421.16|417.06|420.6|416.5|421.2|417.1|420.6|416.5|25
1637304570000|2021-11-19 06:49:30|420.69|416.59|420.7|416.6|420.76|416.66|420.56|416.46|20
1637304580000|2021-11-19 06:49:40|420.69|416.59|420.7|416.6|420.81|416.71|420.63|416.53|26
1637304590000|2021-11-19 06:49:50|420.69|416.59|420.69|416.59|420.7|416.6|420.59|416.49|15
1637304600000|2021-11-19 06:50:00|420.64|416.54|420.65|416.55|420.65|416.55|420.49|416.39|10
1637304610000|2021-11-19 06:50:10|420.64|416.54|420.2|416.1|420.66|416.56|420.2|416.1|15
1637304620000|2021-11-19 06:50:20|420.45|416.35|420.05|415.95|420.45|416.35|419.98|415.88|21
1637304630000|2021-11-19 06:50:30|420.16|416.06|420.05|415.95|420.16|416.06|419.9|415.8|8
1637304640000|2021-11-19 06:50:40|420.04|415.94|420.22|416.12|420.22|416.12|419.89|415.79|6
1637304650000|2021-11-19 06:50:50|420.29|416.19|420.18|416.08|420.29|416.19|419.98|415.88|14
1637304660000|2021-11-19 06:51:00|420.12|416.02|420.13|416.03|420.16|416.06|419.98|415.88|7
1637304670000|2021-11-19 06:51:10|420.09|415.99|420.07|415.97|420.16|416.06|420.07|415.97|6
1637304680000|2021-11-19 06:51:20|420.15|416.05|419.81|415.71|420.15|416.05|419.81|415.71|15
1637304690000|2021-11-19 06:51:30|419.69|415.59|419.83|415.73|419.83|415.73|419.62|415.52|13
1637304700000|2021-11-19 06:51:40|419.65|415.55|419.8|415.7|419.85|415.75|419.56|415.46|15
1637304710000|2021-11-19 06:51:50|419.86|415.76|420.18|416.08|420.19|416.09|419.77|415.67|25
1637304720000|2021-11-19 06:52:00|420.12|416.02|420.37|416.27|420.45|416.35|420.12|416.02|16
1637304730000|2021-11-19 06:52:10|420.31|416.21|420.41|416.31|420.51|416.41|420.31|416.21|16
1637304740000|2021-11-19 06:52:20|420.45|416.35|420.23|416.13|420.47|416.37|420.1|416|16
1637304750000|2021-11-19 06:52:30|420.02|415.92|420.32|416.22|420.32|416.22|420.02|415.92|12
1637304760000|2021-11-19 06:52:40|420.3|416.2|420.31|416.21|420.31|416.21|420.29|416.19|3
1637304770000|2021-11-19 06:52:50|420.15|416.05|420.09|415.99|420.2|416.1|420.05|415.95|5
1637304780000|2021-11-19 06:53:00|420.08|415.98|419.82|415.72|420.08|415.98|419.82|415.72|21
1637304790000|2021-11-19 06:53:10|419.9|415.8|419.87|415.77|420|415.9|419.85|415.75|11
1637304800000|2021-11-19 06:53:20|420|415.9|419.98|415.88|420|415.9|419.73|415.63|5
1637304810000|2021-11-19 06:53:30|419.91|415.81|419.98|415.88|419.98|415.88|419.86|415.76|7
1637304820000|2021-11-19 06:53:40|419.9|415.8|419.92|415.82|419.98|415.88|419.68|415.58|12
1637304830000|2021-11-19 06:53:50|419.93|415.83|420.15|416.05|420.21|416.11|419.84|415.74|13
1637304840000|2021-11-19 06:54:00|420.12|416.02|420.25|416.15|420.25|416.15|420.06|415.96|15
1637304850000|2021-11-19 06:54:10|420.19|416.09|420.23|416.13|420.25|416.15|420.14|416.04|15
1637304860000|2021-11-19 06:54:20|420.21|416.11|420.21|416.11|420.23|416.13|420.18|416.08|8
1637304870000|2021-11-19 06:54:30|420.22|416.12|420.35|416.25|420.35|416.25|420.22|416.12|6
1637304880000|2021-11-19 06:54:40|420.29|416.19|420.32|416.22|420.42|416.32|420.29|416.19|13
1637304890000|2021-11-19 06:54:50|420.47|416.37|420.55|416.45|420.59|416.49|420.47|416.37|6
1637304900000|2021-11-19 06:55:00|420.56|416.46|420.54|416.44|420.57|416.47|420.45|416.35|16
1637304910000|2021-11-19 06:55:10|420.55|416.45|420.82|416.72|420.84|416.74|420.44|416.34|16
1637304920000|2021-11-19 06:55:20|420.83|416.73|420.84|416.74|420.86|416.76|420.68|416.58|9
1637304930000|2021-11-19 06:55:30|420.86|416.76|420.82|416.72|420.89|416.79|420.61|416.51|14
1637304940000|2021-11-19 06:55:40|420.83|416.73|420.99|416.89|420.99|416.89|420.81|416.71|7
1637304950000|2021-11-19 06:55:50|421|416.9|420.96|416.86|421|416.9|420.96|416.86|4
1637304960000|2021-11-19 06:56:00|421|416.9|420.78|416.68|421|416.9|420.74|416.64|13
1637304970000|2021-11-19 06:56:10|420.79|416.69|420.91|416.81|420.92|416.82|420.79|416.69|12
1637304980000|2021-11-19 06:56:20|420.89|416.79|420.73|416.63|420.89|416.79|420.69|416.59|11
1637304990000|2021-11-19 06:56:30|420.71|416.61|420.84|416.74|420.88|416.78|420.69|416.59|7
1637305000000|2021-11-19 06:56:40|420.89|416.79|420.71|416.61|420.95|416.85|420.71|416.61|16
1637305010000|2021-11-19 06:56:50|420.85|416.75|420.7|416.6|420.9|416.8|420.7|416.6|16
1637305020000|2021-11-19 06:57:00|420.94|416.84|420.93|416.83|420.97|416.87|420.8|416.7|16
1637305030000|2021-11-19 06:57:10|421.13|417.03|421.26|417.16|421.35|417.25|420.95|416.85|18
1637305040000|2021-11-19 06:57:20|421.27|417.17|421.38|417.28|421.42|417.32|421.2|417.1|7
1637305050000|2021-11-19 06:57:30|421.35|417.25|421.37|417.27|421.37|417.27|421.35|417.25|2
1637305060000|2021-11-19 06:57:40|421.23|417.13|421.36|417.26|421.41|417.31|421.23|417.13|11
1637305070000|2021-11-19 06:57:50|421.3|417.2|421.42|417.32|421.46|417.36|421.3|417.2|15
1637305080000|2021-11-19 06:58:00|421.22|417.12|421.3|417.2|421.51|417.41|421.22|417.12|15
1637305090000|2021-11-19 06:58:10|421.62|417.52|421.61|417.51|421.62|417.52|421.6|417.5|4
1637305100000|2021-11-19 06:58:20|421.62|417.52|421.54|417.44|421.63|417.53|421.4|417.3|14
1637305110000|2021-11-19 06:58:30|421.4|417.3|421.4|417.3|421.56|417.46|421.4|417.3|11
1637305120000|2021-11-19 06:58:40|421.46|417.36|421.5|417.4|421.57|417.47|421.4|417.3|19
1637305130000|2021-11-19 06:58:50|421.53|417.43|421.53|417.43|421.64|417.54|421.53|417.43|15
1637305140000|2021-11-19 06:59:00|421.59|417.49|421.68|417.58|421.69|417.59|421.5|417.4|15
1637305150000|2021-11-19 06:59:10|421.69|417.59|421.58|417.48|421.69|417.59|421.58|417.48|7
1637305160000|2021-11-19 06:59:20|421.6|417.5|421.32|417.22|421.6|417.5|421.32|417.22|21
1637305170000|2021-11-19 06:59:30|421.36|417.26|421.38|417.28|421.52|417.42|421.3|417.2|22
1637305180000|2021-11-19 06:59:40|421.39|417.29|421.29|417.19|421.46|417.36|421.29|417.19|13
1637305190000|2021-11-19 06:59:50|421.24|417.14|421.21|417.11|421.29|417.19|421.21|417.11|6
1637305200000|2021-11-19 07:00:00|421.22|417.12|421.22|417.12|421.25|417.15|421.18|417.08|7
1637305210000|2021-11-19 07:00:10|421.19|417.09|421.8|417.7|421.87|417.77|421.11|417.01|32
1637305220000|2021-11-19 07:00:20|421.79|417.69|421.98|417.88|421.99|417.89|421.79|417.69|27
1637305230000|2021-11-19 07:00:30|421.94|417.84|422.05|417.95|422.07|417.97|421.94|417.84|11
1637305240000|2021-11-19 07:00:40|422.01|417.91|422.54|418.44|422.56|418.46|422|417.9|17
1637305250000|2021-11-19 07:00:50|422.62|418.52|422.86|418.76|423.08|418.98|422.62|418.52|21
1637305260000|2021-11-19 07:01:00|422.85|418.75|422.55|418.45|422.97|418.87|422.54|418.44|25
1637305270000|2021-11-19 07:01:10|422.56|418.46|422.56|418.46|422.69|418.59|422.4|418.3|20
1637305280000|2021-11-19 07:01:20|422.58|418.48|422.73|418.63|422.73|418.63|422.4|418.3|29
1637305290000|2021-11-19 07:01:30|422.71|418.61|422.9|418.8|422.9|418.8|422.71|418.61|15
1637305300000|2021-11-19 07:01:40|422.85|418.75|422.87|418.77|422.94|418.84|422.83|418.73|6
1637305310000|2021-11-19 07:01:50|422.79|418.69|422.85|418.75|422.87|418.77|422.76|418.66|16
1637305320000|2021-11-19 07:02:00|422.81|418.71|422.83|418.73|422.87|418.77|422.77|418.67|10
1637305330000|2021-11-19 07:02:10|422.82|418.72|422.86|418.76|422.86|418.76|422.81|418.71|9
1637305340000|2021-11-19 07:02:20|422.85|418.75|422.82|418.72|422.85|418.75|422.7|418.6|14
1637305350000|2021-11-19 07:02:30|422.81|418.71|422.5|418.4|422.81|418.71|422.49|418.39|7
1637305360000|2021-11-19 07:02:40|422.4|418.3|422.47|418.37|422.52|418.42|422.26|418.16|17
1637305370000|2021-11-19 07:02:50|422.58|418.48|422.41|418.31|422.58|418.48|422.32|418.22|23
1637305380000|2021-11-19 07:03:00|422.5|418.4|422.42|418.32|422.54|418.44|422.42|418.32|14
1637305390000|2021-11-19 07:03:10|422.41|418.31|422.34|418.24|422.46|418.36|422.3|418.2|11
1637305400000|2021-11-19 07:03:20|422.42|418.32|422.34|418.24|422.42|418.32|422.33|418.23|6
1637305410000|2021-11-19 07:03:30|422.31|418.21|422.42|418.32|422.51|418.41|422.31|418.21|11
1637305420000|2021-11-19 07:03:40|422.43|418.33|422.75|418.65|422.85|418.75|422.43|418.33|20
1637305430000|2021-11-19 07:03:50|422.81|418.71|422.8|418.7|422.94|418.84|422.8|418.7|7
1637305450000|2021-11-19 07:04:10|422.85|418.75|422.76|418.66|422.89|418.79|422.67|418.57|12
1637305460000|2021-11-19 07:04:20|422.75|418.65|422.68|418.58|422.75|418.65|422.64|418.54|12
1637305470000|2021-11-19 07:04:30|422.8|418.7|422.65|418.55|422.8|418.7|422.65|418.55|15
1637305480000|2021-11-19 07:04:40|422.64|418.54|422.26|418.16|422.64|418.54|422.26|418.16|14
1637305490000|2021-11-19 07:04:50|422.29|418.19|422.3|418.2|422.5|418.4|422.2|418.1|27
1637305500000|2021-11-19 07:05:00|422.37|418.27|422.3|418.2|422.49|418.39|422.3|418.2|7
1637305510000|2021-11-19 07:05:10|422.39|418.29|422|417.9|422.48|418.38|422|417.9|23
1637305520000|2021-11-19 07:05:20|422.01|417.91|421.61|417.51|422.03|417.93|421.6|417.5|20
1637305530000|2021-11-19 07:05:30|421.74|417.64|421.21|417.11|421.74|417.64|421.16|417.06|30
1637305540000|2021-11-19 07:05:40|421.18|417.08|421|416.9|421.22|417.12|420.9|416.8|23
1637305550000|2021-11-19 07:05:50|420.97|416.87|421.01|416.91|421.12|417.02|420.79|416.69|20
1637305560000|2021-11-19 07:06:00|421|416.9|420.99|416.89|421.01|416.91|420.98|416.88|8
1637305570000|2021-11-19 07:06:10|420.98|416.88|420.9|416.8|421.05|416.95|420.76|416.66|13
1637305580000|2021-11-19 07:06:20|420.94|416.84|420.95|416.85|421.08|416.98|420.94|416.84|12
1637305590000|2021-11-19 07:06:30|420.9|416.8|421|416.9|421.17|417.07|420.9|416.8|25
1637305600000|2021-11-19 07:06:40|420.99|416.89|421|416.9|421.1|417|420.97|416.87|12
1637305610000|2021-11-19 07:06:50|420.95|416.85|420.95|416.85|420.95|416.85|420.95|416.85|1
1637305620000|2021-11-19 07:07:00|420.94|416.84|421.2|417.1|421.2|417.1|420.92|416.82|11
1637305630000|2021-11-19 07:07:10|421.19|417.09|420.94|416.84|421.19|417.09|420.94|416.84|13
1637305640000|2021-11-19 07:07:20|420.93|416.83|421.02|416.92|421.06|416.96|420.8|416.7|28
1637305650000|2021-11-19 07:07:30|421.01|416.91|420.89|416.79|421.01|416.91|420.76|416.66|15
1637305660000|2021-11-19 07:07:40|420.94|416.84|420.78|416.68|420.95|416.85|420.68|416.58|10
1637305670000|2021-11-19 07:07:50|420.82|416.72|420.83|416.73|421.02|416.92|420.66|416.56|16
1637305680000|2021-11-19 07:08:00|420.84|416.74|420.85|416.75|420.85|416.75|420.67|416.57|6
1637305690000|2021-11-19 07:08:10|420.67|416.57|420.64|416.54|420.69|416.59|420.64|416.54|3
1637305700000|2021-11-19 07:08:20|420.62|416.52|420.75|416.65|420.75|416.65|420.62|416.52|9
1637305710000|2021-11-19 07:08:30|420.69|416.59|420.89|416.79|420.95|416.85|420.69|416.59|22
1637305720000|2021-11-19 07:08:40|420.96|416.86|420.84|416.74|420.97|416.87|420.71|416.61|14
1637305730000|2021-11-19 07:08:50|420.83|416.73|420.52|416.42|420.83|416.73|420.4|416.3|10
1637305740000|2021-11-19 07:09:00|420.46|416.36|420.04|415.94|420.46|416.36|420|415.9|27
1637305750000|2021-11-19 07:09:10|420.12|416.02|420.12|416.02|420.16|416.06|419.94|415.84|12
1637305760000|2021-11-19 07:09:20|420.03|415.93|419.76|415.66|420.12|416.02|419.7|415.6|22
1637305770000|2021-11-19 07:09:30|419.77|415.67|419.72|415.62|419.79|415.69|419.52|415.42|22
1637305780000|2021-11-19 07:09:40|419.69|415.59|419.65|415.55|419.73|415.63|419.55|415.45|15
1637305790000|2021-11-19 07:09:50|419.49|415.39|419.3|415.2|419.63|415.53|419.3|415.2|14
1637305800000|2021-11-19 07:10:00|419.18|415.08|419.36|415.26|419.42|415.32|419.13|415.03|23
1637305810000|2021-11-19 07:10:10|419.47|415.37|419.65|415.55|419.72|415.62|419.45|415.35|24
1637305820000|2021-11-19 07:10:20|419.6|415.5|419.7|415.6|419.86|415.76|419.5|415.4|14
1637305830000|2021-11-19 07:10:30|419.67|415.57|419.5|415.4|419.76|415.66|419.41|415.31|20
1637305840000|2021-11-19 07:10:40|419.59|415.49|419.7|415.6|419.86|415.76|419.5|415.4|10
1637305850000|2021-11-19 07:10:50|419.65|415.55|419.59|415.49|419.81|415.71|419.46|415.36|24
1637305860000|2021-11-19 07:11:00|419.6|415.5|419.61|415.51|419.8|415.7|419.6|415.5|12
1637305870000|2021-11-19 07:11:10|419.69|415.59|419.74|415.64|419.85|415.75|419.6|415.5|18
1637305880000|2021-11-19 07:11:20|419.66|415.56|419.9|415.8|419.9|415.8|419.55|415.45|13
1637305890000|2021-11-19 07:11:30|419.89|415.79|419.7|415.6|419.94|415.84|419.7|415.6|15
1637305900000|2021-11-19 07:11:40|419.75|415.65|419.6|415.5|419.82|415.72|419.6|415.5|12
1637305910000|2021-11-19 07:11:50|419.67|415.57|419.71|415.61|419.73|415.63|419.67|415.57|6
1637305920000|2021-11-19 07:12:00|419.72|415.62|419.76|415.66|419.78|415.68|419.68|415.58|12
1637305930000|2021-11-19 07:12:10|419.78|415.68|420.01|415.91|420.08|415.98|419.72|415.62|19
1637305940000|2021-11-19 07:12:20|420|415.9|420.03|415.93|420.03|415.93|419.78|415.68|14
1637305950000|2021-11-19 07:12:30|420.04|415.94|419.83|415.73|420.04|415.94|419.77|415.67|9
1637305960000|2021-11-19 07:12:40|419.92|415.82|419.6|415.5|419.92|415.82|419.6|415.5|14
1637305970000|2021-11-19 07:12:50|419.65|415.55|419.66|415.56|419.72|415.62|419.44|415.34|13
1637305980000|2021-11-19 07:13:00|419.64|415.54|419.69|415.59|419.7|415.6|419.64|415.54|11
1637305990000|2021-11-19 07:13:10|419.71|415.61|419.66|415.56|419.71|415.61|419.58|415.48|12
1637306000000|2021-11-19 07:13:20|419.74|415.64|419.88|415.78|419.9|415.8|419.64|415.54|8
1637306010000|2021-11-19 07:13:30|419.87|415.77|419.94|415.84|419.99|415.89|419.65|415.55|16
1637306020000|2021-11-19 07:13:40|419.95|415.85|419.77|415.67|419.95|415.85|419.77|415.67|9
1637306030000|2021-11-19 07:13:50|419.78|415.68|419.65|415.55|419.8|415.7|419.65|415.55|15
1637306040000|2021-11-19 07:14:00|419.68|415.58|419.54|415.44|419.68|415.58|419.49|415.39|13
1637306050000|2021-11-19 07:14:10|419.68|415.58|419.65|415.55|419.74|415.64|419.45|415.35|23
1637306060000|2021-11-19 07:14:20|419.63|415.53|419.63|415.53|419.63|415.53|419.63|415.53|1
1637306070000|2021-11-19 07:14:30|419.45|415.35|419.4|415.3|419.62|415.52|419.2|415.1|14
1637306080000|2021-11-19 07:14:40|419.34|415.24|419.21|415.11|419.34|415.24|419.1|415|6
1637306090000|2021-11-19 07:14:50|419.2|415.1|418.75|414.65|419.22|415.12|418.68|414.58|14
1637306100000|2021-11-19 07:15:00|418.76|414.66|418.7|414.6|418.8|414.7|418.63|414.53|14
1637306110000|2021-11-19 07:15:10|418.71|414.61|418.87|414.77|418.93|414.83|418.55|414.45|20
1637306120000|2021-11-19 07:15:20|418.88|414.78|419.02|414.92|419.17|415.07|418.7|414.6|24
1637306130000|2021-11-19 07:15:30|419.12|415.02|419.18|415.08|419.29|415.19|418.98|414.88|22
1637306140000|2021-11-19 07:15:40|419.25|415.15|418.94|414.84|419.35|415.25|418.85|414.75|24
1637306150000|2021-11-19 07:15:50|418.78|414.68|419|414.9|419.23|415.13|418.78|414.68|12
1637306160000|2021-11-19 07:16:00|419.06|414.96|419.18|415.08|419.26|415.16|418.9|414.8|19
1637306170000|2021-11-19 07:16:10|419.06|414.96|418.97|414.87|419.06|414.96|418.71|414.61|14
1637306180000|2021-11-19 07:16:20|419.06|414.96|418.45|414.35|419.06|414.96|418.45|414.35|14
1637306190000|2021-11-19 07:16:30|418.39|414.29|418.52|414.42|418.52|414.42|418.29|414.19|7
1637306200000|2021-11-19 07:16:40|418.32|414.22|418.5|414.4|418.5|414.4|418.32|414.22|5
1637306210000|2021-11-19 07:16:50|418.49|414.39|418.51|414.41|418.58|414.48|418.3|414.2|18
1637306220000|2021-11-19 07:17:00|418.5|414.4|418.57|414.47|418.58|414.48|418.33|414.23|10
1637306230000|2021-11-19 07:17:10|418.55|414.45|418.57|414.47|418.58|414.48|418.44|414.34|10
1637306240000|2021-11-19 07:17:20|418.56|414.46|418.56|414.46|418.7|414.6|418.4|414.3|26
1637306250000|2021-11-19 07:17:30|418.59|414.49|418.67|414.57|418.67|414.57|418.38|414.28|11
1637306260000|2021-11-19 07:17:40|418.7|414.6|418.71|414.61|418.71|414.61|418.58|414.48|7
1637306270000|2021-11-19 07:17:50|418.56|414.46|418.73|414.63|418.73|414.63|418.4|414.3|9
1637306280000|2021-11-19 07:18:00|418.59|414.49|418.56|414.46|418.72|414.62|418.36|414.26|12
1637306290000|2021-11-19 07:18:10|418.67|414.57|418.42|414.32|418.67|414.57|418.28|414.18|11
1637306300000|2021-11-19 07:18:20|418.53|414.43|418.35|414.25|418.53|414.43|418.3|414.2|14
1637306310000|2021-11-19 07:18:30|418.31|414.21|418.35|414.25|418.35|414.25|418.31|414.21|4
1637306320000|2021-11-19 07:18:40|418.3|414.2|418.71|414.61|418.74|414.64|418.13|414.03|20
1637306330000|2021-11-19 07:18:50|418.62|414.52|418.82|414.72|418.82|414.72|418.52|414.42|15
1637306340000|2021-11-19 07:19:00|418.78|414.68|418.74|414.64|419.02|414.92|418.74|414.64|24
1637306350000|2021-11-19 07:19:10|418.82|414.72|418.85|414.75|418.94|414.84|418.7|414.6|13
1637306360000|2021-11-19 07:19:20|418.9|414.8|418.93|414.83|419.09|414.99|418.85|414.75|19
1637306370000|2021-11-19 07:19:30|418.85|414.75|418.8|414.7|418.87|414.77|418.6|414.5|14
1637306380000|2021-11-19 07:19:40|418.82|414.72|418.87|414.77|418.95|414.85|418.75|414.65|16
1637306390000|2021-11-19 07:19:50|418.98|414.88|418.88|414.78|419.01|414.91|418.88|414.78|9
1637306400000|2021-11-19 07:20:00|418.93|414.83|418.87|414.77|418.94|414.84|418.68|414.58|17
1637306410000|2021-11-19 07:20:10|418.9|414.8|419.13|415.03|419.14|415.04|418.71|414.61|18
1637306420000|2021-11-19 07:20:20|419.1|415|419.49|415.39|419.49|415.39|419.1|415|25
1637306430000|2021-11-19 07:20:30|419.54|415.44|419.49|415.39|419.68|415.58|419.4|415.3|24
1637306440000|2021-11-19 07:20:40|419.48|415.38|419.47|415.37|419.68|415.58|419.4|415.3|21
1637306450000|2021-11-19 07:20:50|419.48|415.38|419.53|415.43|419.56|415.46|419.3|415.2|19
1637306460000|2021-11-19 07:21:00|419.52|415.42|419.53|415.43|419.66|415.56|419.4|415.3|15
1637306470000|2021-11-19 07:21:10|419.4|415.3|419.53|415.43|419.67|415.57|419.4|415.3|10
1637306480000|2021-11-19 07:21:20|419.65|415.55|419.63|415.53|419.65|415.55|419.49|415.39|12
1637306490000|2021-11-19 07:21:30|419.62|415.52|419.7|415.6|419.79|415.69|419.54|415.44|22
1637306500000|2021-11-19 07:21:40|419.76|415.66|419.8|415.7|420.08|415.98|419.7|415.6|26
1637306510000|2021-11-19 07:21:50|419.75|415.65|419.58|415.48|419.75|415.65|419.58|415.48|17
1637306520000|2021-11-19 07:22:00|419.64|415.54|419.67|415.57|419.71|415.61|419.58|415.48|15
1637306530000|2021-11-19 07:22:10|419.57|415.47|419.57|415.47|419.57|415.47|419.37|415.27|8
1637306540000|2021-11-19 07:22:20|419.56|415.46|419.36|415.26|419.56|415.46|419.21|415.11|13
1637306550000|2021-11-19 07:22:30|419.35|415.25|419.54|415.44|419.54|415.44|419.27|415.17|17
1637306560000|2021-11-19 07:22:40|419.3|415.2|419.55|415.45|419.59|415.49|419.3|415.2|16
1637306570000|2021-11-19 07:22:50|419.49|415.39|419.54|415.44|419.56|415.46|419.45|415.35|13
1637306580000|2021-11-19 07:23:00|419.55|415.45|419.48|415.38|419.57|415.47|419.4|415.3|14
1637306590000|2021-11-19 07:23:10|419.52|415.42|419.8|415.7|419.8|415.7|419.52|415.42|14
1637306600000|2021-11-19 07:23:20|420|415.9|420.07|415.97|420.18|416.08|419.95|415.85|20
1637306610000|2021-11-19 07:23:30|420.08|415.98|420.12|416.02|420.21|416.11|420.05|415.95|21
1637306620000|2021-11-19 07:23:40|420.13|416.03|420.06|415.96|420.23|416.13|419.98|415.88|15
1637306630000|2021-11-19 07:23:50|420.07|415.97|420.02|415.92|420.13|416.03|419.99|415.89|10
1637306640000|2021-11-19 07:24:00|420.01|415.91|420.09|415.99|420.11|416.01|420.01|415.91|10
1637306650000|2021-11-19 07:24:10|420.1|416|420.2|416.1|420.21|416.11|420.03|415.93|10
1637306660000|2021-11-19 07:24:20|420.19|416.09|420.2|416.1|420.2|416.1|420.08|415.98|6
1637306670000|2021-11-19 07:24:30|420.18|416.08|420.16|416.06|420.18|416.08|420.12|416.02|6
1637306680000|2021-11-19 07:24:40|420.17|416.07|420.17|416.07|420.17|416.07|420.15|416.05|4
1637306690000|2021-11-19 07:24:50|420.12|416.02|419.97|415.87|420.12|416.02|419.97|415.87|6
1637306700000|2021-11-19 07:25:00|419.95|415.85|419.64|415.54|419.95|415.85|419.62|415.52|18
1637306710000|2021-11-19 07:25:10|419.62|415.52|419.54|415.44|419.62|415.52|419.46|415.36|9
1637306720000|2021-11-19 07:25:20|419.53|415.43|419.62|415.52|419.62|415.52|419.4|415.3|14
1637306730000|2021-11-19 07:25:30|419.61|415.51|420.15|416.05|420.15|416.05|419.47|415.37|31
1637306740000|2021-11-19 07:25:40|420.1|416|420|415.9|420.17|416.07|420|415.9|10
1637306750000|2021-11-19 07:25:50|419.91|415.81|419.8|415.7|419.95|415.85|419.8|415.7|20
1637306760000|2021-11-19 07:26:00|419.77|415.67|419.95|415.85|419.96|415.86|419.77|415.67|13
1637306770000|2021-11-19 07:26:10|419.94|415.84|419.94|415.84|420.06|415.96|419.85|415.75|14
1637306780000|2021-11-19 07:26:20|419.92|415.82|419.4|415.3|419.92|415.82|419.4|415.3|20
1637306790000|2021-11-19 07:26:30|419.39|415.29|419.17|415.07|419.39|415.29|419.07|414.97|29
1637306800000|2021-11-19 07:26:40|419.18|415.08|419.5|415.4|419.51|415.41|419.18|415.08|22
1637306810000|2021-11-19 07:26:50|419.62|415.52|419.87|415.77|420.1|416|419.6|415.5|33
1637306820000|2021-11-19 07:27:00|419.86|415.76|419.65|415.55|419.89|415.79|419.62|415.52|22
1637306830000|2021-11-19 07:27:10|419.66|415.56|419.68|415.58|419.72|415.62|419.63|415.53|13
1637306840000|2021-11-19 07:27:20|419.69|415.59|419.39|415.29|419.69|415.59|419.34|415.24|17
1637306850000|2021-11-19 07:27:30|419.2|415.1|419.17|415.07|419.25|415.15|419.17|415.07|15
1637306860000|2021-11-19 07:27:40|419.16|415.06|419.14|415.04|419.18|415.08|419.13|415.03|14
1637306870000|2021-11-19 07:27:50|419.21|415.11|419.23|415.13|419.29|415.19|419.14|415.04|18
1637306880000|2021-11-19 07:28:00|419.22|415.12|419.11|415.01|419.23|415.13|419.07|414.97|17
1637306890000|2021-11-19 07:28:10|419.1|415|419.17|415.07|419.19|415.09|418.99|414.89|16
1637306900000|2021-11-19 07:28:20|419.19|415.09|419.16|415.06|419.27|415.17|419.02|414.92|23
1637306910000|2021-11-19 07:28:30|419.05|414.95|419.08|414.98|419.13|415.03|418.95|414.85|18
1637306920000|2021-11-19 07:28:40|419.02|414.92|418.93|414.83|419.1|415|418.92|414.82|18
1637306930000|2021-11-19 07:28:50|418.92|414.82|418.72|414.62|418.92|414.82|418.72|414.62|13
1637306940000|2021-11-19 07:29:00|418.67|414.57|418.7|414.6|418.81|414.71|418.62|414.52|18
1637306950000|2021-11-19 07:29:10|418.79|414.69|418.89|414.79|418.94|414.84|418.7|414.6|24
1637306960000|2021-11-19 07:29:20|418.88|414.78|419.25|415.15|419.25|415.15|418.79|414.69|15
1637306970000|2021-11-19 07:29:30|419.23|415.13|419.44|415.34|419.53|415.43|419.2|415.1|17
1637306980000|2021-11-19 07:29:40|419.46|415.36|419.61|415.51|419.66|415.56|419.43|415.33|18
1637306990000|2021-11-19 07:29:50|419.7|415.6|420.06|415.96|420.06|415.96|419.7|415.6|17
1637307000000|2021-11-19 07:30:00|420.08|415.98|420.07|415.97|420.13|416.03|420|415.9|16
1637307010000|2021-11-19 07:30:10|420.06|415.96|419.77|415.67|420.06|415.96|419.74|415.64|19
1637307020000|2021-11-19 07:30:20|419.89|415.79|419.76|415.66|419.89|415.79|419.6|415.5|19
1637307030000|2021-11-19 07:30:30|419.77|415.67|419.79|415.69|419.8|415.7|419.66|415.56|12
1637307040000|2021-11-19 07:30:40|419.8|415.7|419.77|415.67|419.88|415.78|419.72|415.62|14
1637307050000|2021-11-19 07:30:50|419.89|415.79|420|415.9|420|415.9|419.72|415.62|16
1637307060000|2021-11-19 07:31:00|420.01|415.91|420.3|416.2|420.3|416.2|419.94|415.84|16
1637307070000|2021-11-19 07:31:10|420.31|416.21|420.38|416.28|420.38|416.28|420.22|416.12|14
1637307080000|2021-11-19 07:31:20|420.37|416.27|419.99|415.89|420.37|416.27|419.95|415.85|13
1637307090000|2021-11-19 07:31:30|420.05|415.95|419.87|415.77|420.05|415.95|419.8|415.7|18
1637307100000|2021-11-19 07:31:40|419.86|415.76|419.81|415.71|419.93|415.83|419.81|415.71|7
1637307110000|2021-11-19 07:31:50|419.85|415.75|420.03|415.93|420.04|415.94|419.83|415.73|22
1637307120000|2021-11-19 07:32:00|420.18|416.08|420.18|416.08|420.2|416.1|420.05|415.95|18
1637307130000|2021-11-19 07:32:10|420.08|415.98|420.09|415.99|420.25|416.15|420|415.9|25
1637307140000|2021-11-19 07:32:20|420.1|416|420|415.9|420.29|416.19|420|415.9|11
1637307150000|2021-11-19 07:32:30|420.23|416.13|420.04|415.94|420.25|416.15|419.95|415.85|22
1637307160000|2021-11-19 07:32:40|420.13|416.03|420.33|416.23|420.35|416.25|420.13|416.03|16
1637307170000|2021-11-19 07:32:50|420.34|416.24|420.04|415.94|420.35|416.25|420|415.9|24
1637307180000|2021-11-19 07:33:00|420.05|415.95|420.18|416.08|420.19|416.09|420.04|415.94|15
1637307190000|2021-11-19 07:33:10|420.19|416.09|420.05|415.95|420.19|416.09|420|415.9|15
1637307200000|2021-11-19 07:33:20|420|415.9|419.87|415.77|420|415.9|419.85|415.75|12
1637307210000|2021-11-19 07:33:30|419.85|415.75|419.89|415.79|419.92|415.82|419.7|415.6|17
1637307220000|2021-11-19 07:33:40|419.93|415.83|419.85|415.75|419.94|415.84|419.83|415.73|10
1637307230000|2021-11-19 07:33:50|419.86|415.76|419.85|415.75|419.95|415.85|419.8|415.7|11
1637307240000|2021-11-19 07:34:00|419.86|415.76|419.84|415.74|419.94|415.84|419.83|415.73|10
1637307250000|2021-11-19 07:34:10|419.85|415.75|419.83|415.73|419.92|415.82|419.82|415.72|13
1637307260000|2021-11-19 07:34:20|419.65|415.55|419.41|415.31|419.65|415.55|419.41|415.31|7
1637307270000|2021-11-19 07:34:30|419.43|415.33|419.34|415.24|419.45|415.35|419.3|415.2|13
1637307280000|2021-11-19 07:34:40|419.36|415.26|419.16|415.06|419.4|415.3|419.13|415.03|16
1637307290000|2021-11-19 07:34:50|419.22|415.12|419.08|414.98|419.22|415.12|419.08|414.98|19
1637307300000|2021-11-19 07:35:00|419.07|414.97|418.98|414.88|419.13|415.03|418.85|414.75|18
1637307310000|2021-11-19 07:35:10|418.91|414.81|419.06|414.96|419.06|414.96|418.88|414.78|10
1637307320000|2021-11-19 07:35:20|419.23|415.13|419.25|415.15|419.25|415.15|419.08|414.98|13
1637307330000|2021-11-19 07:35:30|419.21|415.11|419.45|415.35|419.45|415.35|419.2|415.1|13
1637307340000|2021-11-19 07:35:40|419.35|415.25|419.35|415.25|419.37|415.27|419.21|415.11|15
1637307350000|2021-11-19 07:35:50|419.28|415.18|419.26|415.16|419.38|415.28|419.2|415.1|19
1637307360000|2021-11-19 07:36:00|419.25|415.15|419.27|415.17|419.32|415.22|419.25|415.15|5
1637307370000|2021-11-19 07:36:10|419.26|415.16|419.19|415.09|419.27|415.17|419.15|415.05|14
1637307380000|2021-11-19 07:36:20|419.15|415.05|419.16|415.06|419.22|415.12|419.15|415.05|8
1637307390000|2021-11-19 07:36:30|419.15|415.05|419.1|415|419.15|415.05|419.1|415|4
1637307400000|2021-11-19 07:36:40|419.07|414.97|418.88|414.78|419.11|415.01|418.88|414.78|12
1637307410000|2021-11-19 07:36:50|418.91|414.81|418.76|414.66|418.97|414.87|418.76|414.66|21
1637307420000|2021-11-19 07:37:00|418.82|414.72|418.81|414.71|418.91|414.81|418.81|414.71|12
1637307430000|2021-11-19 07:37:10|418.8|414.7|419.1|415|419.24|415.14|418.75|414.65|20
1637307440000|2021-11-19 07:37:20|419.2|415.1|418.85|414.75|419.21|415.11|418.85|414.75|25
1637307450000|2021-11-19 07:37:30|418.86|414.76|418.84|414.74|418.96|414.86|418.84|414.74|15
1637307460000|2021-11-19 07:37:40|418.85|414.75|418.88|414.78|419.05|414.95|418.83|414.73|10
1637307470000|2021-11-19 07:37:50|418.89|414.79|419.08|414.98|419.24|415.14|418.88|414.78|19
1637307480000|2021-11-19 07:38:00|419.05|414.95|419.11|415.01|419.17|415.07|419.05|414.95|11
1637307490000|2021-11-19 07:38:10|419.12|415.02|419.05|414.95|419.15|415.05|418.98|414.88|12
1637307500000|2021-11-19 07:38:20|419.06|414.96|419.05|414.95|419.12|415.02|418.92|414.82|6
1637307510000|2021-11-19 07:38:30|418.95|414.85|418.8|414.7|418.95|414.85|418.8|414.7|7
1637307520000|2021-11-19 07:38:40|419.03|414.93|419.01|414.91|419.08|414.98|418.99|414.89|9
1637307530000|2021-11-19 07:38:50|419.02|414.92|419|414.9|419.17|415.07|419|414.9|8
1637307540000|2021-11-19 07:39:00|419.08|414.98|419.08|414.98|419.2|415.1|419.07|414.97|13
1637307550000|2021-11-19 07:39:10|419.17|415.07|418.9|414.8|419.17|415.07|418.9|414.8|13
1637307560000|2021-11-19 07:39:20|418.91|414.81|418.93|414.83|418.93|414.83|418.87|414.77|6
1637307570000|2021-11-19 07:39:30|418.96|414.86|419.17|415.07|419.19|415.09|418.9|414.8|18
1637307580000|2021-11-19 07:39:40|419.16|415.06|419.14|415.04|419.19|415.09|419.12|415.02|12
1637307590000|2021-11-19 07:39:50|419.13|415.03|419.24|415.14|419.24|415.14|419.08|414.98|14
1637307600000|2021-11-19 07:40:00|419.22|415.12|419.2|415.1|419.33|415.23|419.18|415.08|12
1637307610000|2021-11-19 07:40:10|419.45|415.35|419.47|415.37|419.51|415.41|419.3|415.2|25
1637307620000|2021-11-19 07:40:20|419.3|415.2|419.35|415.25|419.59|415.49|419.3|415.2|11
1637307630000|2021-11-19 07:40:30|419.31|415.21|419.33|415.23|419.36|415.26|419.2|415.1|12
1637307640000|2021-11-19 07:40:40|419.34|415.24|419.32|415.22|419.35|415.25|419.31|415.21|6
1637307650000|2021-11-19 07:40:50|419.33|415.23|419.26|415.16|419.35|415.25|419.24|415.14|15
1637307660000|2021-11-19 07:41:00|419.14|415.04|419.14|415.04|419.14|415.04|419.14|415.04|1
1637307670000|2021-11-19 07:41:10|419.11|415.01|419.14|415.04|419.26|415.16|419.11|415.01|5
1637307680000|2021-11-19 07:41:20|419.26|415.16|419.26|415.16|419.26|415.16|419.16|415.06|3
1637307690000|2021-11-19 07:41:30|419.19|415.09|419.26|415.16|419.26|415.16|419.19|415.09|2
1637307700000|2021-11-19 07:41:40|419.14|415.04|419.04|414.94|419.26|415.16|419.04|414.94|3
1637307710000|2021-11-19 07:41:50|419.26|415.16|419.23|415.13|419.43|415.33|419.04|414.94|17
1637307720000|2021-11-19 07:42:00|419.25|415.15|419.62|415.52|419.66|415.56|419.25|415.15|17
1637307730000|2021-11-19 07:42:10|419.6|415.5|419.67|415.57|419.74|415.64|419.5|415.4|21
1637307740000|2021-11-19 07:42:20|419.6|415.5|419.78|415.68|419.94|415.84|419.59|415.49|32
1637307750000|2021-11-19 07:42:30|419.79|415.69|419.85|415.75|419.86|415.76|419.66|415.56|12
1637307760000|2021-11-19 07:42:40|419.7|415.6|419.76|415.66|419.85|415.75|419.67|415.57|15
1637307770000|2021-11-19 07:42:50|419.77|415.67|419.76|415.66|419.85|415.75|419.76|415.66|12
1637307780000|2021-11-19 07:43:00|419.77|415.67|419.78|415.68|419.9|415.8|419.7|415.6|17
1637307790000|2021-11-19 07:43:10|419.77|415.67|419.88|415.78|419.94|415.84|419.77|415.67|13
1637307800000|2021-11-19 07:43:20|419.9|415.8|419.95|415.85|420.03|415.93|419.8|415.7|19
1637307810000|2021-11-19 07:43:30|420.12|416.02|420.01|415.91|420.13|416.03|420.01|415.91|12
1637307820000|2021-11-19 07:43:40|420|415.9|419.93|415.83|420|415.9|419.79|415.69|18
1637307830000|2021-11-19 07:43:50|419.86|415.76|419.99|415.89|419.99|415.89|419.86|415.76|13
1637307840000|2021-11-19 07:44:00|420.04|415.94|420.31|416.21|420.43|416.33|419.9|415.8|17
1637307850000|2021-11-19 07:44:10|420.35|416.25|420.31|416.21|420.35|416.25|420.25|416.15|9
1637307860000|2021-11-19 07:44:20|420.26|416.16|420.31|416.21|420.31|416.21|420.24|416.14|12
1637307870000|2021-11-19 07:44:30|420.28|416.18|420.31|416.21|420.31|416.21|420.28|416.18|4
1637307880000|2021-11-19 07:44:40|420.45|416.35|420.65|416.55|420.7|416.6|420.38|416.28|17
1637307890000|2021-11-19 07:44:50|420.64|416.54|420.35|416.25|420.66|416.56|420.35|416.25|7
1637307900000|2021-11-19 07:45:00|420.28|416.18|420.25|416.15|420.43|416.33|420.25|416.15|18
1637307910000|2021-11-19 07:45:10|420.31|416.21|420.56|416.46|420.67|416.57|420.28|416.18|26
1637307920000|2021-11-19 07:45:20|420.5|416.4|420.59|416.49|420.72|416.62|420.5|416.4|24
1637307930000|2021-11-19 07:45:30|420.6|416.5|420.99|416.89|421.04|416.94|420.58|416.48|19
1637307940000|2021-11-19 07:45:40|420.92|416.82|420.99|416.89|421.05|416.95|420.92|416.82|13
1637307950000|2021-11-19 07:45:50|421.01|416.91|421.08|416.98|421.08|416.98|420.96|416.86|15
1637307960000|2021-11-19 07:46:00|421.07|416.97|420.88|416.78|421.12|417.02|420.8|416.7|19
1637307970000|2021-11-19 07:46:10|420.8|416.7|420.91|416.81|420.99|416.89|420.8|416.7|16
1637307980000|2021-11-19 07:46:20|420.85|416.75|420.65|416.55|420.9|416.8|420.58|416.48|16
1637307990000|2021-11-19 07:46:30|420.67|416.57|420.4|416.3|420.67|416.57|420.4|416.3|24
1637308000000|2021-11-19 07:46:40|420.44|416.34|420.33|416.23|420.45|416.35|420.33|416.23|11
1637308010000|2021-11-19 07:46:50|420.32|416.22|420.23|416.13|420.32|416.22|420.19|416.09|11
1637308020000|2021-11-19 07:47:00|420.24|416.14|420.2|416.1|420.27|416.17|420.2|416.1|7
1637308030000|2021-11-19 07:47:10|420.27|416.17|420.25|416.15|420.27|416.17|420.18|416.08|10
1637308040000|2021-11-19 07:47:20|420.26|416.16|420.29|416.19|420.3|416.2|420.18|416.08|9
1637308050000|2021-11-19 07:47:30|420.24|416.14|420.2|416.1|420.24|416.14|420.1|416|11
1637308060000|2021-11-19 07:47:40|420.13|416.03|419.96|415.86|420.13|416.03|419.96|415.86|4
1637308070000|2021-11-19 07:47:50|419.97|415.87|419.69|415.59|419.97|415.87|419.61|415.51|20
1637308080000|2021-11-19 07:48:00|419.7|415.6|419.82|415.72|419.83|415.73|419.68|415.58|13
1637308090000|2021-11-19 07:48:10|419.83|415.73|419.65|415.55|419.83|415.73|419.57|415.47|20
1637308100000|2021-11-19 07:48:20|419.66|415.56|419.64|415.54|419.7|415.6|419.55|415.45|10
1637308110000|2021-11-19 07:48:30|419.6|415.5|419.81|415.71|419.9|415.8|419.57|415.47|22
1637308120000|2021-11-19 07:48:40|419.89|415.79|419.85|415.75|420|415.9|419.74|415.64|20
1637308130000|2021-11-19 07:48:50|419.83|415.73|419.35|415.25|419.9|415.8|419.35|415.25|31
1637308140000|2021-11-19 07:49:00|419.36|415.26|419.44|415.34|419.53|415.43|419.3|415.2|19
1637308150000|2021-11-19 07:49:10|419.45|415.35|419.49|415.39|419.56|415.46|419.39|415.29|18
1637308160000|2021-11-19 07:49:20|419.48|415.38|419.4|415.3|419.48|415.38|419.37|415.27|10
1637308170000|2021-11-19 07:49:30|419.41|415.31|419.34|415.24|419.44|415.34|419.21|415.11|14
1637308180000|2021-11-19 07:49:40|419.33|415.23|418.85|414.75|419.33|415.23|418.85|414.75|12
1637308190000|2021-11-19 07:49:50|418.99|414.89|418.95|414.85|419.02|414.92|418.71|414.61|11
1637308200000|2021-11-19 07:50:00|418.87|414.77|419.18|415.08|419.24|415.14|418.8|414.7|18
1637308210000|2021-11-19 07:50:10|419.25|415.15|419.46|415.36|419.46|415.36|419.25|415.15|11
1637308220000|2021-11-19 07:50:20|419.42|415.32|418.99|414.89|419.5|415.4|418.98|414.88|23
1637308230000|2021-11-19 07:50:30|418.98|414.88|418.7|414.6|418.98|414.88|418.7|414.6|9
1637308240000|2021-11-19 07:50:40|418.8|414.7|418.73|414.63|418.8|414.7|418.67|414.57|14
1637308250000|2021-11-19 07:50:50|418.61|414.51|418.7|414.6|418.83|414.73|418.61|414.51|9
1637308260000|2021-11-19 07:51:00|418.85|414.75|418.75|414.65|418.85|414.75|418.75|414.65|2
1637308270000|2021-11-19 07:51:10|418.95|414.85|418.8|414.7|418.95|414.85|418.8|414.7|6
1637308280000|2021-11-19 07:51:20|418.87|414.77|418.78|414.68|418.87|414.77|418.78|414.68|2
1637308290000|2021-11-19 07:51:30|418.87|414.77|419.07|414.97|419.07|414.97|418.83|414.73|11
1637308300000|2021-11-19 07:51:40|419.15|415.05|419.05|414.95|419.45|415.35|419.05|414.95|19
1637308310000|2021-11-19 07:51:50|419.06|414.96|419.13|415.03|419.13|415.03|419.02|414.92|20
1637308320000|2021-11-19 07:52:00|419.11|415.01|419.31|415.21|419.37|415.27|419.1|415|20
1637308330000|2021-11-19 07:52:10|419.32|415.22|419.47|415.37|419.47|415.37|419.2|415.1|17
1637308340000|2021-11-19 07:52:20|419.31|415.21|419.49|415.39|419.49|415.39|419.31|415.21|7
1637308350000|2021-11-19 07:52:30|419.52|415.42|419.75|415.65|419.75|415.65|419.5|415.4|22
1637308360000|2021-11-19 07:52:40|419.74|415.64|419.75|415.65|419.85|415.75|419.6|415.5|15
1637308370000|2021-11-19 07:52:50|419.77|415.67|419.55|415.45|419.78|415.68|419.51|415.41|19
1637308380000|2021-11-19 07:53:00|419.47|415.37|419.73|415.63|419.85|415.75|419.4|415.3|20
1637308390000|2021-11-19 07:53:10|419.78|415.68|419.77|415.67|419.87|415.77|419.69|415.59|11
1637308400000|2021-11-19 07:53:20|419.82|415.72|419.72|415.62|419.82|415.72|419.69|415.59|15
1637308410000|2021-11-19 07:53:30|419.74|415.64|419.65|415.55|419.75|415.65|419.55|415.45|14
1637308420000|2021-11-19 07:53:40|419.66|415.56|419.73|415.63|419.75|415.65|419.6|415.5|13
1637308430000|2021-11-19 07:53:50|419.69|415.59|419.65|415.55|419.76|415.66|419.64|415.54|7
1637308440000|2021-11-19 07:54:00|419.66|415.56|419.7|415.6|419.71|415.61|419.66|415.56|7
1637308450000|2021-11-19 07:54:10|419.64|415.54|419.85|415.75|419.85|415.75|419.59|415.49|18
1637308460000|2021-11-19 07:54:20|419.82|415.72|419.8|415.7|419.84|415.74|419.78|415.68|10
1637308470000|2021-11-19 07:54:30|419.81|415.71|419.87|415.77|419.93|415.83|419.75|415.65|13
1637308480000|2021-11-19 07:54:40|419.88|415.78|419.84|415.74|420.08|415.98|419.84|415.74|19
1637308490000|2021-11-19 07:54:50|419.85|415.75|419.9|415.8|419.92|415.82|419.82|415.72|11
1637308500000|2021-11-19 07:55:00|419.89|415.79|420|415.9|420.05|415.95|419.89|415.79|8
1637308510000|2021-11-19 07:55:10|419.99|415.89|419.93|415.83|420.01|415.91|419.81|415.71|9
1637308520000|2021-11-19 07:55:20|419.94|415.84|419.97|415.87|419.97|415.87|419.84|415.74|6
1637308530000|2021-11-19 07:55:30|420|415.9|420.03|415.93|420.09|415.99|419.9|415.8|12
1637308540000|2021-11-19 07:55:40|420.02|415.92|419.98|415.88|420.03|415.93|419.95|415.85|12
1637308550000|2021-11-19 07:55:50|420|415.9|420.02|415.92|420.03|415.93|419.98|415.88|9
1637308560000|2021-11-19 07:56:00|420.03|415.93|420.15|416.05|420.35|416.25|420|415.9|17
1637308570000|2021-11-19 07:56:10|420.17|416.07|420.09|415.99|420.38|416.28|420.08|415.98|12
1637308580000|2021-11-19 07:56:20|420.1|416|419.92|415.82|420.12|416.02|419.91|415.81|17
1637308590000|2021-11-19 07:56:30|419.91|415.81|419.7|415.6|419.91|415.81|419.59|415.49|19
1637308600000|2021-11-19 07:56:40|419.74|415.64|419.77|415.67|419.77|415.67|419.6|415.5|14
1637308610000|2021-11-19 07:56:50|419.76|415.66|419.71|415.61|419.77|415.67|419.71|415.61|10
1637308620000|2021-11-19 07:57:00|419.75|415.65|419.7|415.6|419.78|415.68|419.6|415.5|16
1637308630000|2021-11-19 07:57:10|419.72|415.62|419.66|415.56|419.78|415.68|419.61|415.51|12
1637308640000|2021-11-19 07:57:20|419.65|415.55|419.37|415.27|419.65|415.55|419.35|415.25|15
1637308650000|2021-11-19 07:57:30|419.36|415.26|419.17|415.07|419.37|415.27|419.13|415.03|19
1637308660000|2021-11-19 07:57:40|419.19|415.09|419.01|414.91|419.19|415.09|418.99|414.89|15
1637308670000|2021-11-19 07:57:50|419|414.9|419.17|415.07|419.22|415.12|419|414.9|10
1637308680000|2021-11-19 07:58:00|419.21|415.11|419.18|415.08|419.35|415.25|419.1|415|10
1637308690000|2021-11-19 07:58:10|419.36|415.26|419.59|415.49|419.73|415.63|419.36|415.26|23
1637308700000|2021-11-19 07:58:20|419.68|415.58|419.55|415.45|419.68|415.58|419.4|415.3|29
1637308710000|2021-11-19 07:58:30|419.54|415.44|419.53|415.43|419.66|415.56|419.4|415.3|17
1637308720000|2021-11-19 07:58:40|419.54|415.44|419.77|415.67|419.78|415.68|419.54|415.44|21
1637308730000|2021-11-19 07:58:50|419.78|415.68|419.69|415.59|419.82|415.72|419.65|415.55|15
1637308740000|2021-11-19 07:59:00|419.72|415.62|419.93|415.83|419.93|415.83|419.72|415.62|17
1637308750000|2021-11-19 07:59:10|419.84|415.74|419.97|415.87|419.97|415.87|419.84|415.74|14
1637308760000|2021-11-19 07:59:20|419.98|415.88|419.75|415.65|419.98|415.88|419.67|415.57|25
1637308770000|2021-11-19 07:59:30|419.7|415.6|419.68|415.58|419.76|415.66|419.59|415.49|24
1637308780000|2021-11-19 07:59:40|419.72|415.62|419.69|415.59|419.75|415.65|419.6|415.5|17
1637308790000|2021-11-19 07:59:50|419.75|415.65|420.46|416.36|420.46|416.36|419.68|415.58|24
1637308800000|2021-11-19 08:00:00|420.4|416.3|420.33|416.23|420.4|416.3|420.08|415.98|22
1637308810000|2021-11-19 08:00:10|420.32|416.22|420.3|416.2|420.32|416.22|420.26|416.16|6
1637308820000|2021-11-19 08:00:20|420.33|416.23|420.44|416.34|420.47|416.37|420.3|416.2|19
1637308830000|2021-11-19 08:00:30|420.47|416.37|420.59|416.49|420.62|416.52|420.47|416.37|16
1637308840000|2021-11-19 08:00:40|420.61|416.51|420.53|416.43|420.61|416.51|420.53|416.43|3
1637308850000|2021-11-19 08:00:50|420.56|416.46|420.4|416.3|420.62|416.52|420.4|416.3|24
1637308860000|2021-11-19 08:01:00|420.42|416.32|420.61|416.51|420.65|416.55|420.35|416.25|27
1637308870000|2021-11-19 08:01:10|420.62|416.52|420.73|416.63|420.8|416.7|420.62|416.52|20
1637308880000|2021-11-19 08:01:20|420.76|416.66|420.75|416.65|420.86|416.76|420.6|416.5|16
1637308890000|2021-11-19 08:01:30|420.78|416.68|421.47|417.37|421.47|417.37|420.78|416.68|27
1637308900000|2021-11-19 08:01:40|421.49|417.39|422.08|417.98|422.13|418.03|421.49|417.39|31
1637308910000|2021-11-19 08:01:50|422.09|417.99|422.15|418.05|422.22|418.12|422.09|417.99|19
1637308920000|2021-11-19 08:02:00|422.13|418.03|421.41|417.31|422.13|418.03|421.25|417.15|36
1637308930000|2021-11-19 08:02:10|421.3|417.2|421.14|417.04|421.36|417.26|421.13|417.03|15
1637308940000|2021-11-19 08:02:20|421.17|417.07|421.48|417.38|421.51|417.41|421.14|417.04|19
1637308950000|2021-11-19 08:02:30|421.55|417.45|421.88|417.78|421.92|417.82|421.43|417.33|25
1637308960000|2021-11-19 08:02:40|421.92|417.82|422.26|418.16|422.26|418.16|421.89|417.79|20
1637308970000|2021-11-19 08:02:50|422.27|418.17|422.36|418.26|422.36|418.26|422.24|418.14|26
1637308980000|2021-11-19 08:03:00|422.35|418.25|422.19|418.09|422.35|418.25|422.01|417.91|21
1637308990000|2021-11-19 08:03:10|422.2|418.1|421.85|417.75|422.23|418.13|421.85|417.75|15
1637309000000|2021-11-19 08:03:20|421.86|417.76|422.06|417.96|422.13|418.03|421.76|417.66|22
1637309010000|2021-11-19 08:03:30|422.1|418|421.88|417.78|422.12|418.02|421.81|417.71|25
1637309020000|2021-11-19 08:03:40|421.87|417.77|421.85|417.75|421.91|417.81|421.69|417.59|15
1637309030000|2021-11-19 08:03:50|421.9|417.8|421.75|417.65|421.97|417.87|421.68|417.58|18
1637309040000|2021-11-19 08:04:00|421.77|417.67|421.77|417.67|421.81|417.71|421.7|417.6|21
1637309050000|2021-11-19 08:04:10|421.78|417.68|421.15|417.05|421.78|417.68|421.15|417.05|18
1637309060000|2021-11-19 08:04:20|421.18|417.08|421.34|417.24|421.36|417.26|421.1|417|21
1637309070000|2021-11-19 08:04:30|421.33|417.23|421.27|417.17|421.48|417.38|421.26|417.16|22
1637309080000|2021-11-19 08:04:40|421.24|417.14|421.2|417.1|421.26|417.16|421.1|417|14
1637309090000|2021-11-19 08:04:50|421.07|416.97|420.95|416.85|421.07|416.97|420.8|416.7|12
1637309100000|2021-11-19 08:05:00|420.96|416.86|421.56|417.46|421.56|417.46|420.96|416.86|23
1637309110000|2021-11-19 08:05:10|421.61|417.51|421.99|417.89|422.02|417.92|421.6|417.5|26
1637309120000|2021-11-19 08:05:20|421.96|417.86|421.61|417.51|421.96|417.86|421.61|417.51|20
1637309130000|2021-11-19 08:05:30|421.58|417.48|421.52|417.42|421.61|417.51|421.45|417.35|18
1637309140000|2021-11-19 08:05:40|421.53|417.43|421.49|417.39|421.53|417.43|421.38|417.28|19
1637309150000|2021-11-19 08:05:50|421.42|417.32|421.42|417.32|421.5|417.4|421.36|417.26|15
1637309160000|2021-11-19 08:06:00|421.45|417.35|421.72|417.62|421.75|417.65|421.43|417.33|19
1637309170000|2021-11-19 08:06:10|421.73|417.63|421.65|417.55|421.8|417.7|421.65|417.55|11
1637309180000|2021-11-19 08:06:20|421.66|417.56|421.83|417.73|421.83|417.73|421.63|417.53|10
1637309190000|2021-11-19 08:06:30|421.8|417.7|421.86|417.76|421.88|417.78|421.77|417.67|14
1637309200000|2021-11-19 08:06:40|421.85|417.75|422.1|418|422.1|418|421.85|417.75|21
1637309210000|2021-11-19 08:06:50|422.11|418.01|422.02|417.92|422.11|418.01|422.01|417.91|9
1637309220000|2021-11-19 08:07:00|422.05|417.95|422.07|417.97|422.11|418.01|422|417.9|11
1637309230000|2021-11-19 08:07:10|422.03|417.93|421.92|417.82|422.08|417.98|421.9|417.8|14
1637309240000|2021-11-19 08:07:20|421.96|417.86|421.87|417.77|421.96|417.86|421.68|417.58|23
1637309250000|2021-11-19 08:07:30|421.91|417.81|421.96|417.86|422.01|417.91|421.84|417.74|20
1637309260000|2021-11-19 08:07:40|421.93|417.83|422.2|418.1|422.22|418.12|421.93|417.83|19
1637309270000|2021-11-19 08:07:50|422.23|418.13|422.27|418.17|422.36|418.26|422.23|418.13|11
1637309280000|2021-11-19 08:08:00|422.3|418.2|422.3|418.2|422.34|418.24|422.21|418.11|23
1637309290000|2021-11-19 08:08:10|422.31|418.21|422.32|418.22|422.33|418.23|422.2|418.1|18
1637309300000|2021-11-19 08:08:20|422.33|418.23|422.5|418.4|422.5|418.4|422.32|418.22|9
1637309310000|2021-11-19 08:08:30|422.49|418.39|422.55|418.45|422.65|418.55|422.49|418.39|8
1637309320000|2021-11-19 08:08:40|422.52|418.42|422.49|418.39|422.57|418.47|422.4|418.3|14
1637309330000|2021-11-19 08:08:50|422.46|418.36|422.7|418.6|422.7|418.6|422.35|418.25|21
1637309340000|2021-11-19 08:09:00|422.69|418.59|422.69|418.59|422.73|418.63|422.6|418.5|16
1637309350000|2021-11-19 08:09:10|422.7|418.6|422.57|418.47|422.73|418.63|422.45|418.35|17
1637309360000|2021-11-19 08:09:20|422.58|418.48|422.52|418.42|422.58|418.48|422.49|418.39|11
1637309370000|2021-11-19 08:09:30|422.55|418.45|422.63|418.53|422.73|418.63|422.5|418.4|14
1637309380000|2021-11-19 08:09:40|422.73|418.63|422.72|418.62|422.73|418.63|422.62|418.52|9
1637309390000|2021-11-19 08:09:50|422.75|418.65|422.54|418.44|422.75|418.65|422.49|418.39|19
1637309400000|2021-11-19 08:10:00|422.5|418.4|422.73|418.63|422.75|418.65|422.5|418.4|15
1637309410000|2021-11-19 08:10:10|422.74|418.64|422.76|418.66|422.81|418.71|422.73|418.63|18
1637309420000|2021-11-19 08:10:20|422.72|418.62|422.72|418.62|422.76|418.66|422.67|418.57|15
1637309430000|2021-11-19 08:10:30|422.74|418.64|422.71|418.61|422.77|418.67|422.68|418.58|12
1637309440000|2021-11-19 08:10:40|422.75|418.65|422.71|418.61|422.77|418.67|422.71|418.61|4
1637309450000|2021-11-19 08:10:50|422.69|418.59|422.69|418.59|422.75|418.65|422.6|418.5|5
1637309460000|2021-11-19 08:11:00|422.6|418.5|422.84|418.74|422.84|418.74|422.6|418.5|13
1637309470000|2021-11-19 08:11:10|422.82|418.72|422.84|418.74|422.84|418.74|422.82|418.72|2
1637309480000|2021-11-19 08:11:20|422.82|418.72|422.83|418.73|422.84|418.74|422.81|418.71|5
1637309490000|2021-11-19 08:11:30|422.84|418.74|422.95|418.85|422.95|418.85|422.84|418.74|10
1637309500000|2021-11-19 08:11:40|422.96|418.86|423.25|419.15|423.29|419.19|422.9|418.8|22
1637309510000|2021-11-19 08:11:50|423.3|419.2|423.31|419.21|423.34|419.24|423.28|419.18|13
1637309520000|2021-11-19 08:12:00|423.32|419.22|423.4|419.3|423.44|419.34|423.31|419.21|20
1637309530000|2021-11-19 08:12:10|423.43|419.33|423.6|419.5|423.66|419.56|423.43|419.33|10
1637309540000|2021-11-19 08:12:20|423.61|419.51|423.5|419.4|423.84|419.74|423.5|419.4|24
1637309550000|2021-11-19 08:12:30|423.51|419.41|423.53|419.43|423.58|419.48|423.42|419.32|12
1637309560000|2021-11-19 08:12:40|423.5|419.4|423.48|419.38|423.61|419.51|423.4|419.3|22
1637309570000|2021-11-19 08:12:50|423.47|419.37|423.52|419.42|423.53|419.43|423.36|419.26|20
1637309580000|2021-11-19 08:13:00|423.56|419.46|423.38|419.28|423.65|419.55|423.25|419.15|25
1637309590000|2021-11-19 08:13:10|423.52|419.42|423.51|419.41|423.58|419.48|423.39|419.29|17
1637309600000|2021-11-19 08:13:20|423.57|419.47|423.5|419.4|423.57|419.47|423.39|419.29|22
1637309610000|2021-11-19 08:13:30|423.4|419.3|423.62|419.52|423.68|419.58|423.3|419.2|19
1637309620000|2021-11-19 08:13:40|423.63|419.53|423.68|419.58|423.68|419.58|423.6|419.5|6
1637309630000|2021-11-19 08:13:50|423.69|419.59|423.65|419.55|423.72|419.62|423.62|419.52|9
1637309640000|2021-11-19 08:14:00|423.74|419.64|423.48|419.38|423.74|419.64|423.4|419.3|14
1637309650000|2021-11-19 08:14:10|423.45|419.35|424|419.9|424|419.9|423.3|419.2|30
1637309660000|2021-11-19 08:14:20|424.01|419.91|424.12|420.02|424.12|420.02|423.94|419.84|31
1637309670000|2021-11-19 08:14:30|424.08|419.98|423.95|419.85|424.19|420.09|423.94|419.84|20
1637309680000|2021-11-19 08:14:40|423.94|419.84|423.63|419.53|423.94|419.84|423.63|419.53|22
1637309690000|2021-11-19 08:14:50|423.73|419.63|423.83|419.73|423.83|419.73|423.68|419.58|20
1637309700000|2021-11-19 08:15:00|423.71|419.61|423.92|419.82|424.04|419.94|423.71|419.61|22
1637309710000|2021-11-19 08:15:10|423.9|419.8|424.18|420.08|424.2|420.1|423.9|419.8|23
1637309720000|2021-11-19 08:15:20|424.2|420.1|424.28|420.18|424.28|420.18|424.01|419.91|21
1637309730000|2021-11-19 08:15:30|424.3|420.2|424.79|420.69|425.29|421.19|424.3|420.2|33
1637309740000|2021-11-19 08:15:40|424.76|420.66|425.44|421.34|425.44|421.34|424.76|420.66|36
1637309750000|2021-11-19 08:15:50|425.32|421.22|425.03|420.93|425.55|421.45|425.03|420.93|32
1637309760000|2021-11-19 08:16:00|424.96|420.86|425.39|421.29|425.39|421.29|424.93|420.83|35
1637309770000|2021-11-19 08:16:10|425.44|421.34|425.68|421.58|425.76|421.66|425.27|421.17|30
1637309780000|2021-11-19 08:16:20|425.75|421.65|425.8|421.7|425.99|421.89|425.75|421.65|30
1637309790000|2021-11-19 08:16:30|425.78|421.68|426.29|422.19|426.48|422.38|425.78|421.68|32
1637309800000|2021-11-19 08:16:40|426.3|422.2|426.45|422.35|426.54|422.44|426.29|422.19|26
1637309810000|2021-11-19 08:16:50|426.44|422.34|426.25|422.15|426.69|422.59|426.25|422.15|31
1637309820000|2021-11-19 08:17:00|426.2|422.1|426.69|422.59|426.85|422.75|426.2|422.1|37
1637309830000|2021-11-19 08:17:10|426.71|422.61|426.72|422.62|426.86|422.76|426.46|422.36|32
1637309840000|2021-11-19 08:17:20|426.73|422.63|426.3|422.2|426.73|422.63|426.3|422.2|33
1637309850000|2021-11-19 08:17:30|426.32|422.22|426.23|422.13|426.34|422.24|425.9|421.8|28
1637309860000|2021-11-19 08:17:40|426.22|422.12|426.32|422.22|426.32|422.22|426.09|421.99|29
1637309870000|2021-11-19 08:17:50|426.3|422.2|426.86|422.76|426.86|422.76|426.3|422.2|28
1637309880000|2021-11-19 08:18:00|426.94|422.84|426.69|422.59|426.95|422.85|426.45|422.35|32
1637309890000|2021-11-19 08:18:10|426.65|422.55|426.63|422.53|426.66|422.56|426.51|422.41|27
1637309900000|2021-11-19 08:18:20|426.67|422.57|426.92|422.82|426.97|422.87|426.66|422.56|25
1637309910000|2021-11-19 08:18:30|426.94|422.84|426.72|422.62|426.96|422.86|426.61|422.51|25
1637309920000|2021-11-19 08:18:40|426.65|422.55|426.4|422.3|426.65|422.55|426.27|422.17|26
1637309930000|2021-11-19 08:18:50|426.43|422.33|426.51|422.41|426.6|422.5|426.43|422.33|20
1637309940000|2021-11-19 08:19:00|426.55|422.45|426.73|422.63|426.91|422.81|426.53|422.43|18
1637309950000|2021-11-19 08:19:10|426.76|422.66|426.75|422.65|426.81|422.71|426.67|422.57|29
1637309960000|2021-11-19 08:19:20|426.74|422.64|426.8|422.7|426.87|422.77|426.65|422.55|22
1637309970000|2021-11-19 08:19:30|426.82|422.72|426.97|422.87|426.99|422.89|426.81|422.71|16
1637309980000|2021-11-19 08:19:40|426.98|422.88|427.08|422.98|427.09|422.99|426.98|422.88|16
1637309990000|2021-11-19 08:19:50|427.09|422.99|427.23|423.13|427.35|423.25|427.05|422.95|14
1637310000000|2021-11-19 08:20:00|427.15|423.05|427.24|423.14|427.28|423.18|427.15|423.05|21
1637310010000|2021-11-19 08:20:10|427.32|423.22|427.14|423.04|427.32|423.22|427.1|423|25
1637310020000|2021-11-19 08:20:20|427.17|423.07|426.85|422.75|427.21|423.11|426.85|422.75|24
1637310030000|2021-11-19 08:20:30|426.9|422.8|426.58|422.48|426.9|422.8|426.55|422.45|15
1637310040000|2021-11-19 08:20:40|426.57|422.47|426.69|422.59|426.69|422.59|426.36|422.26|23
1637310050000|2021-11-19 08:20:50|426.73|422.63|427.1|423|427.2|423.1|426.69|422.59|25
1637310060000|2021-11-19 08:21:00|427.07|422.97|427.11|423.01|427.11|423.01|426.95|422.85|19
1637310070000|2021-11-19 08:21:10|427.13|423.03|427.57|423.47|427.61|423.51|427.12|423.02|26
1637310080000|2021-11-19 08:21:20|427.56|423.46|427.14|423.04|427.56|423.46|427|422.9|24
1637310090000|2021-11-19 08:21:30|427.11|423.01|427.13|423.03|427.33|423.23|427.1|423|25
1637310100000|2021-11-19 08:21:40|427.06|422.96|426.94|422.84|427.06|422.96|426.94|422.84|10
1637310110000|2021-11-19 08:21:50|426.97|422.87|426.9|422.8|427.09|422.99|426.86|422.76|23
1637310120000|2021-11-19 08:22:00|426.92|422.82|426.45|422.35|426.94|422.84|426.45|422.35|22
1637310130000|2021-11-19 08:22:10|426.46|422.36|426.45|422.35|426.5|422.4|426.27|422.17|20
1637310140000|2021-11-19 08:22:20|426.48|422.38|426.6|422.5|426.65|422.55|426.36|422.26|30
1637310150000|2021-11-19 08:22:30|426.65|422.55|426.91|422.81|427.04|422.94|426.65|422.55|25
1637310160000|2021-11-19 08:22:40|426.89|422.79|426.8|422.7|426.98|422.88|426.73|422.63|29
1637310170000|2021-11-19 08:22:50|426.86|422.76|426.9|422.8|427.06|422.96|426.82|422.72|21
1637310180000|2021-11-19 08:23:00|426.92|422.82|426.95|422.85|427.32|423.22|426.92|422.82|30
1637310190000|2021-11-19 08:23:10|427.01|422.91|427.06|422.96|427.15|423.05|426.93|422.83|25
1637310200000|2021-11-19 08:23:20|427.05|422.95|427.14|423.04|427.22|423.12|427.02|422.92|17
1637310210000|2021-11-19 08:23:30|427.17|423.07|427.3|423.2|427.31|423.21|427.11|423.01|21
1637310220000|2021-11-19 08:23:40|427.33|423.23|427.28|423.18|427.36|423.26|427.25|423.15|10
1637310230000|2021-11-19 08:23:50|427.29|423.19|427.56|423.46|427.56|423.46|427.22|423.12|18
1637310240000|2021-11-19 08:24:00|427.53|423.43|427.61|423.51|427.61|423.51|427.51|423.41|18
1637310250000|2021-11-19 08:24:10|427.65|423.55|427.8|423.7|427.8|423.7|427.65|423.55|15
1637310260000|2021-11-19 08:24:20|427.83|423.73|427.86|423.76|427.95|423.85|427.72|423.62|24
1637310270000|2021-11-19 08:24:30|427.9|423.8|428.48|424.38|428.48|424.38|427.89|423.79|31
1637310280000|2021-11-19 08:24:40|428.53|424.43|428.05|423.95|428.62|424.52|427.95|423.85|27
1637310290000|2021-11-19 08:24:50|428.02|423.92|428.16|424.06|428.24|424.14|428.01|423.91|19
1637310300000|2021-11-19 08:25:00|428.14|424.04|428.2|424.1|428.32|424.22|428.14|424.04|21
1637310310000|2021-11-19 08:25:10|428.26|424.16|428.11|424.01|428.27|424.17|428.11|424.01|22
1637310320000|2021-11-19 08:25:20|428|423.9|427.95|423.85|428|423.9|427.64|423.54|34
1637310330000|2021-11-19 08:25:30|428.08|423.98|427.91|423.81|428.14|424.04|427.85|423.75|23
1637310340000|2021-11-19 08:25:40|427.9|423.8|427.75|423.65|428.05|423.95|427.75|423.65|25
1637310350000|2021-11-19 08:25:50|427.7|423.6|427.65|423.55|427.78|423.68|427.63|423.53|31
1637310360000|2021-11-19 08:26:00|427.72|423.62|427.98|423.88|428.03|423.93|427.52|423.42|24
1637310370000|2021-11-19 08:26:10|428.02|423.92|428.12|424.02|428.21|424.11|427.99|423.89|26
1637310380000|2021-11-19 08:26:20|428.13|424.03|428.18|424.08|428.36|424.26|427.95|423.85|22
1637310390000|2021-11-19 08:26:30|428.19|424.09|428.17|424.07|428.25|424.15|428.06|423.96|24
1637310400000|2021-11-19 08:26:40|428.08|423.98|428.2|424.1|428.24|424.14|428.08|423.98|25
1637310410000|2021-11-19 08:26:50|428.04|423.94|428.07|423.97|428.22|424.12|428.04|423.94|21
1637310420000|2021-11-19 08:27:00|428.08|423.98|428.17|424.07|428.21|424.11|427.94|423.84|26
1637310430000|2021-11-19 08:27:10|428.16|424.06|428.02|423.92|428.21|424.11|428.02|423.92|15
1637310440000|2021-11-19 08:27:20|428.11|424.01|427.97|423.87|428.15|424.05|427.88|423.78|27
1637310450000|2021-11-19 08:27:30|427.98|423.88|427.61|423.51|427.98|423.88|427.61|423.51|16
1637310460000|2021-11-19 08:27:40|427.6|423.5|427.73|423.63|427.78|423.68|427.55|423.45|29
1637310470000|2021-11-19 08:27:50|427.74|423.64|428.65|424.55|428.7|424.6|427.7|423.6|22
1637310480000|2021-11-19 08:28:00|428.62|424.52|428.64|424.54|428.72|424.62|428.5|424.4|30
1637310490000|2021-11-19 08:28:10|428.63|424.53|428.25|424.15|428.63|424.53|428.25|424.15|26
1637310500000|2021-11-19 08:28:20|428.38|424.28|428.42|424.32|428.47|424.37|428.35|424.25|20
1637310510000|2021-11-19 08:28:30|428.41|424.31|428.32|424.22|428.41|424.31|428.11|424.01|26
1637310520000|2021-11-19 08:28:40|428.1|424|427.95|423.85|428.31|424.21|427.71|423.61|28
1637310530000|2021-11-19 08:28:50|427.99|423.89|428.23|424.13|428.27|424.17|427.9|423.8|27
1637310540000|2021-11-19 08:29:00|428.2|424.1|428.24|424.14|428.29|424.19|428.1|424|25
1637310550000|2021-11-19 08:29:10|428.21|424.11|428.44|424.34|428.45|424.35|428.14|424.04|21
1637310560000|2021-11-19 08:29:20|428.47|424.37|428.58|424.48|428.71|424.61|428.47|424.37|22
1637310570000|2021-11-19 08:29:30|428.67|424.57|428.52|424.42|428.68|424.58|428.46|424.36|16
1637310580000|2021-11-19 08:29:40|428.53|424.43|428.75|424.65|428.77|424.67|428.53|424.43|17
1637310590000|2021-11-19 08:29:50|428.81|424.71|428.71|424.61|428.81|424.71|428.69|424.59|20
1637310600000|2021-11-19 08:30:00|428.69|424.59|428.76|424.66|428.81|424.71|428.69|424.59|11
1637310610000|2021-11-19 08:30:10|428.72|424.62|428.35|424.25|428.75|424.65|428.3|424.2|32
1637310620000|2021-11-19 08:30:20|428.38|424.28|428.45|424.35|428.67|424.57|428.3|424.2|28
1637310630000|2021-11-19 08:30:30|428.57|424.47|428.55|424.45|428.63|424.53|428.4|424.3|15
1637310640000|2021-11-19 08:30:40|428.56|424.46|427.67|423.57|428.56|424.46|427.65|423.55|32
1637310650000|2021-11-19 08:30:50|427.69|423.59|427.42|423.32|427.73|423.63|427.29|423.19|25
1637310660000|2021-11-19 08:31:00|427.4|423.3|427.33|423.23|427.42|423.32|427.26|423.16|24
1637310670000|2021-11-19 08:31:10|427.32|423.22|427.77|423.67|427.77|423.67|427.24|423.14|28
1637310680000|2021-11-19 08:31:20|427.78|423.68|427.64|423.54|427.78|423.68|427.4|423.3|28
1637310690000|2021-11-19 08:31:30|427.67|423.57|427.26|423.16|427.69|423.59|427.11|423.01|22
1637310700000|2021-11-19 08:31:40|427.29|423.19|427.27|423.17|427.4|423.3|427.14|423.04|36
1637310710000|2021-11-19 08:31:50|427.3|423.2|427.04|422.94|427.42|423.32|427.04|422.94|26
1637310720000|2021-11-19 08:32:00|427.05|422.95|427.36|423.26|427.39|423.29|427.05|422.95|25
1637310730000|2021-11-19 08:32:10|427.34|423.24|427.44|423.34|427.47|423.37|427.25|423.15|22
1637310740000|2021-11-19 08:32:20|427.49|423.39|427.48|423.38|427.63|423.53|427.48|423.38|15
1637310750000|2021-11-19 08:32:30|427.5|423.4|427.94|423.84|427.94|423.84|427.5|423.4|18
1637310760000|2021-11-19 08:32:40|427.92|423.82|427.72|423.62|427.96|423.86|427.72|423.62|19
1637310770000|2021-11-19 08:32:50|427.7|423.6|427.75|423.65|427.88|423.78|427.69|423.59|20
1637310780000|2021-11-19 08:33:00|427.79|423.69|427.74|423.64|427.86|423.76|427.72|423.62|24
1637310790000|2021-11-19 08:33:10|427.73|423.63|427.65|423.55|427.83|423.73|427.6|423.5|21
1637310800000|2021-11-19 08:33:20|427.69|423.59|427.73|423.63|427.87|423.77|427.53|423.43|23
1637310810000|2021-11-19 08:33:30|427.74|423.64|427.65|423.55|427.74|423.64|427.51|423.41|14
1637310820000|2021-11-19 08:33:40|427.64|423.54|427.68|423.58|427.75|423.65|427.56|423.46|20
1637310830000|2021-11-19 08:33:50|427.64|423.54|427.6|423.5|427.85|423.75|427.55|423.45|23
1637310840000|2021-11-19 08:34:00|427.64|423.54|427.66|423.56|427.75|423.65|427.56|423.46|23
1637310850000|2021-11-19 08:34:10|427.57|423.47|427.35|423.25|427.64|423.54|427.35|423.25|19
1637310860000|2021-11-19 08:34:20|427.36|423.26|427.3|423.2|427.37|423.27|427.05|422.95|21
1637310870000|2021-11-19 08:34:30|427.21|423.11|427.2|423.1|427.33|423.23|427.09|422.99|22
1637310880000|2021-11-19 08:34:40|427.23|423.13|427.42|423.32|427.54|423.44|427.2|423.1|22
1637310890000|2021-11-19 08:34:50|427.41|423.31|427.2|423.1|427.41|423.31|427.2|423.1|14
1637310900000|2021-11-19 08:35:00|427.25|423.15|427.49|423.39|427.59|423.49|427.2|423.1|24
1637310910000|2021-11-19 08:35:10|427.46|423.36|427.37|423.27|427.56|423.46|427.31|423.21|20
1637310920000|2021-11-19 08:35:20|427.35|423.25|427.15|423.05|427.35|423.25|427.04|422.94|20
1637310930000|2021-11-19 08:35:30|427.07|422.97|427.37|423.27|427.4|423.3|427.03|422.93|23
1637310940000|2021-11-19 08:35:40|427.36|423.26|427.66|423.56|427.74|423.64|427.24|423.14|27
1637310950000|2021-11-19 08:35:50|427.59|423.49|427.65|423.55|427.97|423.87|427.59|423.49|25
1637310960000|2021-11-19 08:36:00|427.61|423.51|427.79|423.69|427.9|423.8|427.61|423.51|14
1637310970000|2021-11-19 08:36:10|427.72|423.62|427.53|423.43|427.83|423.73|427.53|423.43|26
1637310980000|2021-11-19 08:36:20|427.51|423.41|427.75|423.65|427.86|423.76|427.51|423.41|15
1637310990000|2021-11-19 08:36:30|427.72|423.62|427.84|423.74|428.01|423.91|427.65|423.55|17
1637311000000|2021-11-19 08:36:40|427.96|423.86|427.92|423.82|428.1|424|427.9|423.8|24
1637311010000|2021-11-19 08:36:50|427.86|423.76|428.05|423.95|428.12|424.02|427.86|423.76|20
1637311020000|2021-11-19 08:37:00|428.06|423.96|428.16|424.06|428.33|424.23|428|423.9|12
1637311030000|2021-11-19 08:37:10|428.1|424|428.2|424.1|428.47|424.37|428.1|424|19
1637311040000|2021-11-19 08:37:20|428.24|424.14|428.4|424.3|428.45|424.35|428.2|424.1|21
1637311050000|2021-11-19 08:37:30|428.7|424.6|428.48|424.38|428.72|424.62|428.45|424.35|25
1637311060000|2021-11-19 08:37:40|428.34|424.24|428.48|424.38|428.56|424.46|428.3|424.2|21
1637311070000|2021-11-19 08:37:50|428.49|424.39|428.54|424.44|428.66|424.56|428.42|424.32|16
1637311080000|2021-11-19 08:38:00|428.47|424.37|428.71|424.61|428.71|424.61|428.4|424.3|21
1637311090000|2021-11-19 08:38:10|428.54|424.44|428.58|424.48|428.63|424.53|428.39|424.29|20
1637311100000|2021-11-19 08:38:20|428.64|424.54|428.67|424.57|428.68|424.58|428.52|424.42|26
1637311110000|2021-11-19 08:38:30|428.63|424.53|428.71|424.61|428.75|424.65|428.63|424.53|13
1637311120000|2021-11-19 08:38:40|428.7|424.6|428.79|424.69|428.81|424.71|428.7|424.6|8
1637311130000|2021-11-19 08:38:50|428.66|424.56|428.62|424.52|428.79|424.69|428.45|424.35|18
1637311140000|2021-11-19 08:39:00|428.51|424.41|428.32|424.22|428.73|424.63|428.3|424.2|25
1637311150000|2021-11-19 08:39:10|428.34|424.24|428.54|424.44|428.54|424.44|428.1|424|13
1637311160000|2021-11-19 08:39:20|428.27|424.17|428.62|424.52|428.67|424.57|428.2|424.1|25
1637311170000|2021-11-19 08:39:30|428.65|424.55|428.58|424.48|428.65|424.55|428.45|424.35|25
1637311180000|2021-11-19 08:39:40|428.44|424.34|428.42|424.32|428.53|424.43|428.27|424.17|19
1637311190000|2021-11-19 08:39:50|428.43|424.33|428.1|424|428.49|424.39|428|423.9|28
1637311200000|2021-11-19 08:40:00|428.09|423.99|428.44|424.34|428.59|424.49|428.09|423.99|25
1637311210000|2021-11-19 08:40:10|428.59|424.49|428.47|424.37|428.61|424.51|428.4|424.3|26
1637311220000|2021-11-19 08:40:20|428.52|424.42|428.35|424.25|428.52|424.42|428.16|424.06|30
1637311230000|2021-11-19 08:40:30|428.37|424.27|428.43|424.33|428.46|424.36|428.23|424.13|27
1637311240000|2021-11-19 08:40:40|428.44|424.34|428.26|424.16|428.44|424.34|428.26|424.16|26
1637311250000|2021-11-19 08:40:50|428.22|424.12|428.22|424.12|428.35|424.25|428.19|424.09|22
1637311260000|2021-11-19 08:41:00|428.25|424.15|427.94|423.84|428.25|424.15|427.9|423.8|18
1637311270000|2021-11-19 08:41:10|427.93|423.83|427.82|423.72|427.93|423.83|427.73|423.63|17
1637311280000|2021-11-19 08:41:20|427.81|423.71|427.8|423.7|427.81|423.71|427.74|423.64|6
1637311290000|2021-11-19 08:41:30|427.82|423.72|427.89|423.79|427.89|423.79|427.68|423.58|17
1637311300000|2021-11-19 08:41:40|427.75|423.65|427.73|423.63|427.9|423.8|427.7|423.6|14
1637311310000|2021-11-19 08:41:50|427.75|423.65|427.84|423.74|427.84|423.74|427.7|423.6|27
1637311320000|2021-11-19 08:42:00|427.82|423.72|427.96|423.86|428.02|423.92|427.74|423.64|22
1637311330000|2021-11-19 08:42:10|428.03|423.93|428.06|423.96|428.19|424.09|427.83|423.73|30
1637311340000|2021-11-19 08:42:20|428.05|423.95|427.85|423.75|428.09|423.99|427.71|423.61|24
1637311350000|2021-11-19 08:42:30|427.75|423.65|427.99|423.89|428.07|423.97|427.75|423.65|20
1637311360000|2021-11-19 08:42:40|427.95|423.85|427.94|423.84|428.02|423.92|427.94|423.84|13
1637311370000|2021-11-19 08:42:50|427.95|423.85|428.13|424.03|428.13|424.03|427.95|423.85|14
1637311380000|2021-11-19 08:43:00|428.01|423.91|427.92|423.82|428.13|424.03|427.91|423.81|19
1637311390000|2021-11-19 08:43:10|428.02|423.92|428.05|423.95|428.1|424|427.95|423.85|19
1637311400000|2021-11-19 08:43:20|427.98|423.88|428.03|423.93|428.04|423.94|427.93|423.83|15
1637311410000|2021-11-19 08:43:30|427.96|423.86|428.05|423.95|428.05|423.95|427.95|423.85|11
1637311420000|2021-11-19 08:43:40|427.98|423.88|428.14|424.04|428.16|424.06|427.98|423.88|13
1637311430000|2021-11-19 08:43:50|428.19|424.09|428.34|424.24|428.51|424.41|428.19|424.09|20
1637311440000|2021-11-19 08:44:00|428.31|424.21|428.49|424.39|428.57|424.47|428.26|424.16|11
1637311450000|2021-11-19 08:44:10|428.58|424.48|428.79|424.69|428.8|424.7|428.5|424.4|21
1637311460000|2021-11-19 08:44:20|428.77|424.67|428.49|424.39|428.79|424.69|428.49|424.39|28
1637311470000|2021-11-19 08:44:30|428.46|424.36|428.34|424.24|428.49|424.39|428.3|424.2|22
1637311480000|2021-11-19 08:44:40|428.35|424.25|428.32|424.22|428.41|424.31|428.29|424.19|10
1637311490000|2021-11-19 08:44:50|428.34|424.24|428.35|424.25|428.4|424.3|428.04|423.94|28
1637311500000|2021-11-19 08:45:00|428.43|424.33|428.11|424.01|428.43|424.33|427.95|423.85|22
1637311510000|2021-11-19 08:45:10|428.05|423.95|428|423.9|428.19|424.09|427.95|423.85|17
1637311520000|2021-11-19 08:45:20|428.19|424.09|428.34|424.24|428.34|424.24|428.13|424.03|20
1637311530000|2021-11-19 08:45:30|428.24|424.14|428.56|424.46|428.56|424.46|428.2|424.1|21
1637311540000|2021-11-19 08:45:40|428.53|424.43|428.8|424.7|428.92|424.82|428.53|424.43|28
1637311550000|2021-11-19 08:45:50|429.1|425|429.47|425.37|429.47|425.37|429.1|425|16
1637311560000|2021-11-19 08:46:00|429.57|425.47|429.29|425.19|429.62|425.52|429.15|425.05|25
1637311570000|2021-11-19 08:46:10|429.21|425.11|428.88|424.78|429.21|425.11|428.76|424.66|23
1637311580000|2021-11-19 08:46:20|428.89|424.79|428.93|424.83|429.08|424.98|428.89|424.79|23
1637311590000|2021-11-19 08:46:30|428.9|424.8|429.05|424.95|429.1|425|428.9|424.8|29
1637311600000|2021-11-19 08:46:40|429.03|424.93|429|424.9|429.03|424.93|428.99|424.89|13
1637311610000|2021-11-19 08:46:50|429.01|424.91|428.87|424.77|429.01|424.91|428.8|424.7|15
1637311620000|2021-11-19 08:47:00|428.89|424.79|428.95|424.85|429.09|424.99|428.89|424.79|18
1637311630000|2021-11-19 08:47:10|428.7|424.6|428.5|424.4|428.84|424.74|428.5|424.4|22
1637311640000|2021-11-19 08:47:20|428.64|424.54|428.75|424.65|428.77|424.67|428.6|424.5|19
1637311650000|2021-11-19 08:47:30|428.74|424.64|428.69|424.59|428.88|424.78|428.6|424.5|16
1637311660000|2021-11-19 08:47:40|428.71|424.61|428.35|424.25|428.71|424.61|428.35|424.25|17
1637311670000|2021-11-19 08:47:50|428.34|424.24|428.53|424.43|428.53|424.43|428.26|424.16|15
1637311680000|2021-11-19 08:48:00|428.45|424.35|428.3|424.2|428.51|424.41|428.3|424.2|13
1637311690000|2021-11-19 08:48:10|428.4|424.3|428.44|424.34|428.52|424.42|428.3|424.2|10
1637311700000|2021-11-19 08:48:20|428.41|424.31|428.35|424.25|428.54|424.44|428.3|424.2|14
1637311710000|2021-11-19 08:48:30|428.33|424.23|428.19|424.09|428.34|424.24|428.1|424|22
1637311720000|2021-11-19 08:48:40|428.18|424.08|428.12|424.02|428.21|424.11|428|423.9|13
1637311730000|2021-11-19 08:48:50|428.13|424.03|428.05|423.95|428.27|424.17|428.05|423.95|21
1637311740000|2021-11-19 08:49:00|428.04|423.94|428.22|424.12|428.23|424.13|427.9|423.8|16
1637311750000|2021-11-19 08:49:10|428.15|424.05|427.89|423.79|428.15|424.05|427.82|423.72|18
1637311760000|2021-11-19 08:49:20|427.91|423.81|427.58|423.48|427.91|423.81|427.53|423.43|20
1637311770000|2021-11-19 08:49:30|427.54|423.44|427.54|423.44|427.8|423.7|427.5|423.4|25
1637311780000|2021-11-19 08:49:40|427.53|423.43|427.39|423.29|427.57|423.47|427.34|423.24|24
1637311790000|2021-11-19 08:49:50|427.35|423.25|427.39|423.29|427.53|423.43|427.35|423.25|22
1637311800000|2021-11-19 08:50:00|427.52|423.42|427.98|423.88|427.98|423.88|427.43|423.33|23
1637311810000|2021-11-19 08:50:10|427.92|423.82|427.85|423.75|427.92|423.82|427.6|423.5|22
1637311820000|2021-11-19 08:50:20|427.75|423.65|427.66|423.56|427.81|423.71|427.55|423.45|29
1637311830000|2021-11-19 08:50:30|427.65|423.55|427.52|423.42|427.65|423.55|427.5|423.4|15
1637311840000|2021-11-19 08:50:40|427.56|423.46|427.51|423.41|427.58|423.48|427.5|423.4|12
1637311850000|2021-11-19 08:50:50|427.49|423.39|427.4|423.3|427.63|423.53|427.3|423.2|21
1637311860000|2021-11-19 08:51:00|427.3|423.2|427.46|423.36|427.65|423.55|427.3|423.2|23
1637311870000|2021-11-19 08:51:10|427.47|423.37|427.71|423.61|427.71|423.61|427.43|423.33|14
1637311880000|2021-11-19 08:51:20|427.58|423.48|428.26|424.16|428.32|424.22|427.58|423.48|22
1637311890000|2021-11-19 08:51:30|428.24|424.14|428.34|424.24|428.35|424.25|428.1|424|26
1637311900000|2021-11-19 08:51:40|428.33|424.23|428.03|423.93|428.35|424.25|427.88|423.78|23
1637311910000|2021-11-19 08:51:50|428.02|423.92|427.87|423.77|428.08|423.98|427.86|423.76|17
1637311920000|2021-11-19 08:52:00|427.89|423.79|428.08|423.98|428.08|423.98|427.82|423.72|14
1637311930000|2021-11-19 08:52:10|427.91|423.81|427.98|423.88|427.99|423.89|427.79|423.69|7
1637311940000|2021-11-19 08:52:20|427.89|423.79|427.94|423.84|427.94|423.84|427.79|423.69|9
1637311950000|2021-11-19 08:52:30|427.82|423.72|427.65|423.55|427.85|423.75|427.65|423.55|18
1637311960000|2021-11-19 08:52:40|427.66|423.56|427.59|423.49|427.67|423.57|427.56|423.46|12
1637311970000|2021-11-19 08:52:50|427.68|423.58|427.77|423.67|427.77|423.67|427.5|423.4|16
1637311980000|2021-11-19 08:53:00|427.96|423.86|427.79|423.69|427.99|423.89|427.68|423.58|13
1637311990000|2021-11-19 08:53:10|427.78|423.68|427.7|423.6|427.84|423.74|427.7|423.6|13
1637312000000|2021-11-19 08:53:20|427.79|423.69|427.2|423.1|427.79|423.69|427.2|423.1|15
1637312010000|2021-11-19 08:53:30|427.17|423.07|426.82|422.72|427.17|423.07|426.82|422.72|21
1637312020000|2021-11-19 08:53:40|426.8|422.7|427.05|422.95|427.15|423.05|426.8|422.7|23
1637312030000|2021-11-19 08:53:50|427|422.9|426.2|422.1|427|422.9|426.15|422.05|20
1637312040000|2021-11-19 08:54:00|426.1|422|426.69|422.59|426.69|422.59|426.07|421.97|18
1637312050000|2021-11-19 08:54:10|426.7|422.6|426.47|422.37|426.71|422.61|426.4|422.3|22
1637312060000|2021-11-19 08:54:20|426.48|422.38|426.44|422.34|426.64|422.54|426.3|422.2|22
1637312070000|2021-11-19 08:54:30|426.47|422.37|426.4|422.3|426.64|422.54|426.29|422.19|12
1637312080000|2021-11-19 08:54:40|426.54|422.44|426.5|422.4|426.63|422.53|426.44|422.34|13
1637312090000|2021-11-19 08:54:50|426.58|422.48|426.55|422.45|426.66|422.56|426.4|422.3|22
1637312100000|2021-11-19 08:55:00|426.54|422.44|426.51|422.41|426.54|422.44|426.34|422.24|18
1637312110000|2021-11-19 08:55:10|426.53|422.43|426.32|422.22|426.55|422.45|426.27|422.17|26
1637312120000|2021-11-19 08:55:20|426.34|422.24|426.37|422.27|426.46|422.36|426.23|422.13|14
1637312130000|2021-11-19 08:55:30|426.4|422.3|426.27|422.17|426.45|422.35|426.27|422.17|13
1637312140000|2021-11-19 08:55:40|426.3|422.2|426.14|422.04|426.32|422.22|426.13|422.03|15
1637312150000|2021-11-19 08:55:50|426.13|422.03|425.62|421.52|426.13|422.03|425.58|421.48|25
1637312160000|2021-11-19 08:56:00|425.7|421.6|425.74|421.64|425.76|421.66|425.7|421.6|14
1637312170000|2021-11-19 08:56:10|425.82|421.72|425.93|421.83|426.1|422|425.8|421.7|26
1637312180000|2021-11-19 08:56:20|425.9|421.8|426.17|422.07|426.17|422.07|425.84|421.74|24
1637312190000|2021-11-19 08:56:30|426.19|422.09|426.73|422.63|426.84|422.74|426.02|421.92|21
1637312200000|2021-11-19 08:56:40|426.74|422.64|426.62|422.52|426.84|422.74|426.51|422.41|28
1637312210000|2021-11-19 08:56:50|426.63|422.53|426.43|422.33|426.66|422.56|426.39|422.29|17
1637312220000|2021-11-19 08:57:00|426.44|422.34|426.49|422.39|426.49|422.39|426.29|422.19|17
1637312230000|2021-11-19 08:57:10|426.48|422.38|426.31|422.21|426.68|422.58|426.3|422.2|17
1637312240000|2021-11-19 08:57:20|426.33|422.23|426.25|422.15|426.57|422.47|426.1|422|25
1637312250000|2021-11-19 08:57:30|426.31|422.21|426.2|422.1|426.34|422.24|426.1|422|11
1637312260000|2021-11-19 08:57:40|426.33|422.23|426.18|422.08|426.35|422.25|426.1|422|14
1637312270000|2021-11-19 08:57:50|426.08|421.98|426.1|422|426.13|422.03|426.08|421.98|5
1637312280000|2021-11-19 08:58:00|426.14|422.04|426.19|422.09|426.21|422.11|425.95|421.85|12
1637312290000|2021-11-19 08:58:10|426.15|422.05|426.19|422.09|426.2|422.1|426.11|422.01|15
1637312300000|2021-11-19 08:58:20|426.09|421.99|426.15|422.05|426.23|422.13|426|421.9|15
1637312310000|2021-11-19 08:58:30|426.14|422.04|426.21|422.11|426.28|422.18|426.07|421.97|17
1637312320000|2021-11-19 08:58:40|426.2|422.1|426.09|421.99|426.3|422.2|426|421.9|20
1637312330000|2021-11-19 08:58:50|426|421.9|426.14|422.04|426.28|422.18|425.91|421.81|13
1637312340000|2021-11-19 08:59:00|426.16|422.06|426.33|422.23|426.35|422.25|426|421.9|17
1637312350000|2021-11-19 08:59:10|426.32|422.22|426.51|422.41|426.62|422.52|426.31|422.21|16
1637312360000|2021-11-19 08:59:20|426.65|422.55|426.7|422.6|426.75|422.65|426.56|422.46|20
1637312370000|2021-11-19 08:59:30|426.69|422.59|426.7|422.6|426.71|422.61|426.49|422.39|17
1637312380000|2021-11-19 08:59:40|426.61|422.51|427.25|423.15|427.25|423.15|426.51|422.41|26
1637312390000|2021-11-19 08:59:50|427.29|423.19|426.87|422.77|427.29|423.19|426.87|422.77|26
1637312400000|2021-11-19 09:00:00|426.92|422.82|426.99|422.89|427.1|423|426.91|422.81|25
1637312410000|2021-11-19 09:00:10|426.95|422.85|426.57|422.47|427|422.9|426.52|422.42|25
1637312420000|2021-11-19 09:00:20|426.56|422.46|426.46|422.36|426.6|422.5|426.4|422.3|16
1637312430000|2021-11-19 09:00:30|426.47|422.37|426.73|422.63|426.73|422.63|426.47|422.37|14
1637312440000|2021-11-19 09:00:40|426.65|422.55|426.78|422.68|426.78|422.68|426.5|422.4|19
1637312450000|2021-11-19 09:00:50|426.83|422.73|426.95|422.85|427|422.9|426.7|422.6|13
1637312460000|2021-11-19 09:01:00|426.83|422.73|426.84|422.74|426.98|422.88|426.8|422.7|23
1637312470000|2021-11-19 09:01:10|426.86|422.76|427.06|422.96|427.1|423|426.8|422.7|18
1637312480000|2021-11-19 09:01:20|427.04|422.94|427.2|423.1|427.28|423.18|427.04|422.94|10
1637312490000|2021-11-19 09:01:30|427.17|423.07|427.3|423.2|427.3|423.2|427.17|423.07|9
1637312500000|2021-11-19 09:01:40|427.19|423.09|427.15|423.05|427.31|423.21|427.15|423.05|20
1637312510000|2021-11-19 09:01:50|427.11|423.01|427.08|422.98|427.11|423.01|426.99|422.89|20
1637312520000|2021-11-19 09:02:00|427.06|422.96|427.08|422.98|427.18|423.08|427|422.9|23
1637312530000|2021-11-19 09:02:10|427.13|423.03|426.3|422.2|427.13|423.03|426.3|422.2|25
1637312540000|2021-11-19 09:02:20|426.35|422.25|426.37|422.27|426.41|422.31|426.25|422.15|24
1637312550000|2021-11-19 09:02:30|426.36|422.26|426.23|422.13|426.42|422.32|426.15|422.05|19
1637312560000|2021-11-19 09:02:40|426.2|422.1|426.75|422.65|426.78|422.68|426.2|422.1|27
1637312570000|2021-11-19 09:02:50|426.74|422.64|426.96|422.86|426.96|422.86|426.71|422.61|20
1637312580000|2021-11-19 09:03:00|426.91|422.81|427.09|422.99|427.15|423.05|426.9|422.8|15
1637312590000|2021-11-19 09:03:10|427.1|423|427.8|423.7|427.86|423.76|427.06|422.96|25
1637312600000|2021-11-19 09:03:20|427.89|423.79|427.73|423.63|427.89|423.79|427.68|423.58|10
1637312610000|2021-11-19 09:03:30|427.59|423.49|427.3|423.2|427.73|423.63|427.24|423.14|19
1637312620000|2021-11-19 09:03:40|427.2|423.1|427.2|423.1|427.31|423.21|427.12|423.02|20
1637312630000|2021-11-19 09:03:50|427.15|423.05|426.34|422.24|427.25|423.15|426.26|422.16|29
1637312640000|2021-11-19 09:04:00|426.3|422.2|426.65|422.55|426.65|422.55|426.3|422.2|20
1637312650000|2021-11-19 09:04:10|426.61|422.51|426.85|422.75|426.94|422.84|426.61|422.51|16
1637312660000|2021-11-19 09:04:20|426.86|422.76|426.88|422.78|427.03|422.93|426.84|422.74|10
1637312670000|2021-11-19 09:04:30|426.85|422.75|426.85|422.75|426.9|422.8|426.79|422.69|10
1637312680000|2021-11-19 09:04:40|426.99|422.89|426.93|422.83|427|422.9|426.84|422.74|17
1637312690000|2021-11-19 09:04:50|426.8|422.7|426.88|422.78|426.97|422.87|426.8|422.7|18
1637312700000|2021-11-19 09:05:00|426.9|422.8|426.9|422.8|427.05|422.95|426.83|422.73|21
1637312710000|2021-11-19 09:05:10|426.91|422.81|426.95|422.85|427.05|422.95|426.87|422.77|23
1637312720000|2021-11-19 09:05:20|426.97|422.87|426.83|422.73|427.03|422.93|426.8|422.7|23
1637312730000|2021-11-19 09:05:30|426.85|422.75|426.94|422.84|426.98|422.88|426.85|422.75|12
1637312740000|2021-11-19 09:05:40|426.93|422.83|426.85|422.75|426.93|422.83|426.69|422.59|12
1637312750000|2021-11-19 09:05:50|426.91|422.81|426.85|422.75|426.91|422.81|426.85|422.75|9
1637312760000|2021-11-19 09:06:00|426.86|422.76|426.84|422.74|426.97|422.87|426.82|422.72|19
1637312770000|2021-11-19 09:06:10|426.79|422.69|426.86|422.76|426.99|422.89|426.79|422.69|13
1637312780000|2021-11-19 09:06:20|426.87|422.77|426.88|422.78|426.88|422.78|426.85|422.75|5
1637312790000|2021-11-19 09:06:30|426.92|422.82|426.92|422.82|426.93|422.83|426.88|422.78|8
1637312800000|2021-11-19 09:06:40|426.9|422.8|427.23|423.13|427.23|423.13|426.9|422.8|9
1637312810000|2021-11-19 09:06:50|427.14|423.04|427.24|423.14|427.37|423.27|427|422.9|20
1637312820000|2021-11-19 09:07:00|427.2|423.1|427.33|423.23|427.35|423.25|427.2|423.1|10
1637312830000|2021-11-19 09:07:10|427.34|423.24|427.4|423.3|427.59|423.49|427.34|423.24|10
1637312840000|2021-11-19 09:07:20|427.44|423.34|427.45|423.35|427.48|423.38|427.39|423.29|24
1637312850000|2021-11-19 09:07:30|427.41|423.31|427.51|423.41|427.51|423.41|427.41|423.31|19
1637312860000|2021-11-19 09:07:40|427.5|423.4|427.43|423.33|427.5|423.4|427.38|423.28|14
1637312870000|2021-11-19 09:07:50|427.44|423.34|427.31|423.21|427.48|423.38|427.3|423.2|9
1637312880000|2021-11-19 09:08:00|427.3|423.2|427.38|423.28|427.45|423.35|427.3|423.2|21
1637312890000|2021-11-19 09:08:10|427.33|423.23|427.36|423.26|427.42|423.32|427.33|423.23|12
1637312900000|2021-11-19 09:08:20|427.37|423.27|427.33|423.23|427.37|423.27|427.21|423.11|8
1637312910000|2021-11-19 09:08:30|427.34|423.24|427.45|423.35|427.6|423.5|427.33|423.23|17
1637312920000|2021-11-19 09:08:40|427.49|423.39|427.56|423.46|427.73|423.63|427.44|423.34|20
1637312930000|2021-11-19 09:08:50|427.58|423.48|427.45|423.35|427.63|423.53|427.43|423.33|22
1637312940000|2021-11-19 09:09:00|427.44|423.34|427.63|423.53|427.63|423.53|427.34|423.24|24
1637312950000|2021-11-19 09:09:10|427.62|423.52|427.3|423.2|427.62|423.52|427.21|423.11|25
1637312960000|2021-11-19 09:09:20|427.35|423.25|427.25|423.15|427.35|423.25|427.11|423.01|8
1637312970000|2021-11-19 09:09:30|427.26|423.16|427.35|423.25|427.36|423.26|427.15|423.05|15
1637312980000|2021-11-19 09:09:40|427.36|423.26|427.17|423.07|427.36|423.26|427.17|423.07|17
1637312990000|2021-11-19 09:09:50|427.16|423.06|427.28|423.18|427.28|423.18|427.08|422.98|10
1637313000000|2021-11-19 09:10:00|427.27|423.17|427.55|423.45|427.7|423.6|427.22|423.12|19
1637313010000|2021-11-19 09:10:10|427.66|423.56|427.51|423.41|427.66|423.56|427.4|423.3|19
1637313020000|2021-11-19 09:10:20|427.37|423.27|427.62|423.52|427.75|423.65|427.33|423.23|23
1637313030000|2021-11-19 09:10:30|427.63|423.53|427.79|423.69|427.89|423.79|427.61|423.51|19
1637313040000|2021-11-19 09:10:40|427.8|423.7|427.88|423.78|427.88|423.78|427.79|423.69|7
1637313050000|2021-11-19 09:10:50|427.84|423.74|427.82|423.72|427.86|423.76|427.55|423.45|17
1637313060000|2021-11-19 09:11:00|427.81|423.71|427.84|423.74|427.87|423.77|427.77|423.67|13
1637313070000|2021-11-19 09:11:10|427.86|423.76|427.88|423.78|428.06|423.96|427.86|423.76|10
1637313080000|2021-11-19 09:11:20|428|423.9|428.3|424.2|428.35|424.25|428|423.9|18
1637313090000|2021-11-19 09:11:30|428.31|424.21|428.36|424.26|428.38|424.28|428.21|424.11|20
1637313100000|2021-11-19 09:11:40|428.39|424.29|428.21|424.11|428.39|424.29|428.19|424.09|24
1637313110000|2021-11-19 09:11:50|428.22|424.12|428.14|424.04|428.25|424.15|428.03|423.93|15
1637313120000|2021-11-19 09:12:00|428.15|424.05|428.15|424.05|428.18|424.08|428.05|423.95|15
1637313130000|2021-11-19 09:12:10|428.16|424.06|427.96|423.86|428.17|424.07|427.83|423.73|14
1637313140000|2021-11-19 09:12:20|427.95|423.85|428.07|423.97|428.07|423.97|427.83|423.73|19
1637313150000|2021-11-19 09:12:30|428.06|423.96|427.99|423.89|428.08|423.98|427.91|423.81|13
1637313160000|2021-11-19 09:12:40|428|423.9|427.96|423.86|428.01|423.91|427.88|423.78|14
1637313170000|2021-11-19 09:12:50|427.98|423.88|427.84|423.74|428|423.9|427.82|423.72|11
1637313180000|2021-11-19 09:13:00|427.86|423.76|428.01|423.91|428.13|424.03|427.86|423.76|17
1637313190000|2021-11-19 09:13:10|428|423.9|427.9|423.8|428.1|424|427.86|423.76|19
1637313200000|2021-11-19 09:13:20|427.89|423.79|427.9|423.8|427.99|423.89|427.79|423.69|17
1637313210000|2021-11-19 09:13:30|428.02|423.92|427.8|423.7|428.02|423.92|427.8|423.7|7
1637313220000|2021-11-19 09:13:40|427.98|423.88|427.97|423.87|427.98|423.88|427.8|423.7|5
1637313230000|2021-11-19 09:13:50|427.98|423.88|427.9|423.8|428.01|423.91|427.89|423.79|6
1637313240000|2021-11-19 09:14:00|428|423.9|427.97|423.87|428|423.9|427.9|423.8|13
1637313250000|2021-11-19 09:14:10|427.78|423.68|427.98|423.88|428|423.9|427.78|423.68|11
1637313260000|2021-11-19 09:14:20|427.87|423.77|428.2|424.1|428.24|424.14|427.87|423.77|19
1637313270000|2021-11-19 09:14:30|428.25|424.15|427.98|423.88|428.25|424.15|427.9|423.8|18
1637313280000|2021-11-19 09:14:40|428.12|424.02|428.02|423.92|428.13|424.03|427.98|423.88|9
1637313290000|2021-11-19 09:14:50|428.05|423.95|428.06|423.96|428.15|424.05|428.02|423.92|16
1637313300000|2021-11-19 09:15:00|428.04|423.94|428.06|423.96|428.15|424.05|428.04|423.94|4
1637313310000|2021-11-19 09:15:10|428.14|424.04|427.65|423.55|428.14|424.04|427.53|423.43|23
1637313320000|2021-11-19 09:15:20|427.67|423.57|427.45|423.35|427.67|423.57|427.45|423.35|10
1637313330000|2021-11-19 09:15:30|427.56|423.46|427.52|423.42|427.65|423.55|427.4|423.3|26
1637313340000|2021-11-19 09:15:40|427.42|423.32|427.84|423.74|427.9|423.8|427.4|423.3|20
1637313350000|2021-11-19 09:15:50|427.8|423.7|428.07|423.97|428.21|424.11|427.8|423.7|32
1637313360000|2021-11-19 09:16:00|428.17|424.07|428|423.9|428.21|424.11|428|423.9|23
1637313370000|2021-11-19 09:16:10|428.16|424.06|428.23|424.13|428.3|424.2|428.16|424.06|20
1637313380000|2021-11-19 09:16:20|428.25|424.15|428.45|424.35|428.52|424.42|428.25|424.15|12
1637313390000|2021-11-19 09:16:30|428.49|424.39|428.33|424.23|428.55|424.45|428.33|424.23|22
1637313400000|2021-11-19 09:16:40|428.26|424.16|428.36|424.26|428.46|424.36|428.26|424.16|19
1637313410000|2021-11-19 09:16:50|428.43|424.33|428.36|424.26|428.46|424.36|428.36|424.26|16
1637313420000|2021-11-19 09:17:00|428.35|424.25|428.37|424.27|428.38|424.28|428.1|424|17
1637313430000|2021-11-19 09:17:10|428.43|424.33|428.55|424.45|428.55|424.45|428.2|424.1|28
1637313440000|2021-11-19 09:17:20|428.52|424.42|428.35|424.25|428.59|424.49|428.3|424.2|22
1637313450000|2021-11-19 09:17:30|428.53|424.43|428.35|424.25|428.57|424.47|428.3|424.2|20
1637313460000|2021-11-19 09:17:40|428.3|424.2|428.32|424.22|428.37|424.27|428.17|424.07|15
1637313470000|2021-11-19 09:17:50|428.33|424.23|428.36|424.26|428.42|424.32|428.14|424.04|26
1637313480000|2021-11-19 09:18:00|428.34|424.24|428.87|424.77|428.88|424.78|428.34|424.24|25
1637313490000|2021-11-19 09:18:10|428.86|424.76|428.7|424.6|429|424.9|428.7|424.6|20
1637313500000|2021-11-19 09:18:20|428.71|424.61|428.73|424.63|428.82|424.72|428.55|424.45|13
1637313510000|2021-11-19 09:18:30|428.74|424.64|428.32|424.22|428.74|424.64|428.27|424.17|28
1637313520000|2021-11-19 09:18:40|428.38|424.28|428.23|424.13|428.41|424.31|428.22|424.12|19
1637313530000|2021-11-19 09:18:50|428.27|424.17|428.27|424.17|428.4|424.3|428.1|424|23
1637313540000|2021-11-19 09:19:00|428.28|424.18|428.62|424.52|428.71|424.61|428.28|424.18|21
1637313550000|2021-11-19 09:19:10|428.79|424.69|428.49|424.39|428.81|424.71|428.42|424.32|26
1637313560000|2021-11-19 09:19:20|428.5|424.4|428.64|424.54|428.72|424.62|428.39|424.29|15
1637313570000|2021-11-19 09:19:30|428.52|424.42|428.5|424.4|428.72|424.62|428.5|424.4|23
1637313580000|2021-11-19 09:19:40|428.51|424.41|428.6|424.5|428.68|424.58|428.5|424.4|17
1637313590000|2021-11-19 09:19:50|428.55|424.45|428.59|424.49|428.61|424.51|428.46|424.36|22
1637313600000|2021-11-19 09:20:00|428.6|424.5|428.93|424.83|428.93|424.83|428.53|424.43|27
1637313610000|2021-11-19 09:20:10|428.97|424.87|428.95|424.85|429|424.9|428.89|424.79|13
1637313620000|2021-11-19 09:20:20|429.08|424.98|428.96|424.86|429.08|424.98|428.96|424.86|17
1637313630000|2021-11-19 09:20:30|428.99|424.89|428.82|424.72|428.99|424.89|428.78|424.68|22
1637313640000|2021-11-19 09:20:40|428.83|424.73|428.95|424.85|428.95|424.85|428.7|424.6|18
1637313650000|2021-11-19 09:20:50|428.96|424.86|428.83|424.73|428.98|424.88|428.83|424.73|16
1637313660000|2021-11-19 09:21:00|428.87|424.77|428.73|424.63|428.9|424.8|428.73|424.63|22
1637313670000|2021-11-19 09:21:10|428.93|424.83|428.9|424.8|428.95|424.85|428.8|424.7|22
1637313680000|2021-11-19 09:21:20|428.82|424.72|428.87|424.77|428.96|424.86|428.82|424.72|16
1637313690000|2021-11-19 09:21:30|428.82|424.72|428.83|424.73|428.99|424.89|428.82|424.72|13
1637313700000|2021-11-19 09:21:40|428.85|424.75|428.75|424.65|428.88|424.78|428.73|424.63|25
1637313710000|2021-11-19 09:21:50|428.76|424.66|428.69|424.59|428.85|424.75|428.65|424.55|13
1637313720000|2021-11-19 09:22:00|428.68|424.58|428.57|424.47|428.68|424.58|428.57|424.47|24
1637313730000|2021-11-19 09:22:10|428.58|424.48|428.55|424.45|428.65|424.55|428.55|424.45|10
1637313740000|2021-11-19 09:22:20|428.56|424.46|428.4|424.3|428.61|424.51|428.4|424.3|13
1637313750000|2021-11-19 09:22:30|428.52|424.42|428.48|424.38|428.53|424.43|428.43|424.33|12
1637313760000|2021-11-19 09:22:40|428.49|424.39|428.24|424.14|428.54|424.44|428.21|424.11|16
1637313770000|2021-11-19 09:22:50|428.21|424.11|428.13|424.03|428.21|424.11|428|423.9|26
1637313780000|2021-11-19 09:23:00|428.22|424.12|428.2|424.1|428.23|424.13|427.95|423.85|13
1637313790000|2021-11-19 09:23:10|428.22|424.12|428.26|424.16|428.29|424.19|428.13|424.03|23
1637313800000|2021-11-19 09:23:20|428.27|424.17|428.47|424.37|428.48|424.38|428.23|424.13|23
1637313810000|2021-11-19 09:23:30|428.3|424.2|428.45|424.35|428.45|424.35|428.28|424.18|14
1637313820000|2021-11-19 09:23:40|428.31|424.21|428.1|424|428.38|424.28|428.1|424|18
1637313830000|2021-11-19 09:23:50|428.07|423.97|428.15|424.05|428.34|424.24|428|423.9|24
1637313840000|2021-11-19 09:24:00|428.14|424.04|427.95|423.85|428.14|424.04|427.9|423.8|25
1637313850000|2021-11-19 09:24:10|428|423.9|427.55|423.45|428.02|423.92|427.5|423.4|18
1637313860000|2021-11-19 09:24:20|427.45|423.35|427.7|423.6|427.75|423.65|427.4|423.3|26
1637313870000|2021-11-19 09:24:30|427.68|423.58|427.7|423.6|427.95|423.85|427.68|423.58|28
1637313880000|2021-11-19 09:24:40|427.83|423.73|427.95|423.85|428.02|423.92|427.8|423.7|18
1637313890000|2021-11-19 09:24:50|427.96|423.86|427.95|423.85|427.99|423.89|427.9|423.8|16
1637313900000|2021-11-19 09:25:00|427.96|423.86|427.75|423.65|427.96|423.86|427.74|423.64|12
1637313910000|2021-11-19 09:25:10|427.8|423.7|427.78|423.68|427.81|423.71|427.72|423.62|12
1637313920000|2021-11-19 09:25:20|427.71|423.61|427.55|423.45|427.72|423.62|427.5|423.4|19
1637313930000|2021-11-19 09:25:30|427.53|423.43|427.61|423.51|427.68|423.58|427.49|423.39|17
1637313940000|2021-11-19 09:25:40|427.63|423.53|427.52|423.42|427.75|423.65|427.51|423.41|15
1637313950000|2021-11-19 09:25:50|427.55|423.45|427.56|423.46|427.62|423.52|427.46|423.36|13
1637313960000|2021-11-19 09:26:00|427.54|423.44|427.56|423.46|427.72|423.62|427.41|423.31|20
1637313970000|2021-11-19 09:26:10|427.6|423.5|427.51|423.41|427.62|423.52|427.38|423.28|15
1637313980000|2021-11-19 09:26:20|427.6|423.5|427.38|423.28|427.61|423.51|427.36|423.26|15
1637313990000|2021-11-19 09:26:30|427.35|423.25|427.69|423.59|427.69|423.59|427.35|423.25|12
1637314000000|2021-11-19 09:26:40|427.71|423.61|427.46|423.36|427.71|423.61|427.46|423.36|14
1637314010000|2021-11-19 09:26:50|427.51|423.41|427.32|423.22|427.58|423.48|427.3|423.2|22
1637314020000|2021-11-19 09:27:00|427.3|423.2|427.44|423.34|427.57|423.47|427.3|423.2|13
1637314030000|2021-11-19 09:27:10|427.51|423.41|427.42|423.32|427.52|423.42|427.32|423.22|22
1637314040000|2021-11-19 09:27:20|427.4|423.3|427.17|423.07|427.4|423.3|427.11|423.01|13
1637314050000|2021-11-19 09:27:30|427.18|423.08|427.16|423.06|427.2|423.1|426.94|422.84|20
1637314060000|2021-11-19 09:27:40|427.15|423.05|427.14|423.04|427.31|423.21|427|422.9|18
1637314070000|2021-11-19 09:27:50|427.19|423.09|427.3|423.2|427.35|423.25|427.19|423.09|16
1637314080000|2021-11-19 09:28:00|427.35|423.25|427.24|423.14|427.35|423.25|427.13|423.03|14
1637314090000|2021-11-19 09:28:10|427.19|423.09|427.15|423.05|427.29|423.19|427.08|422.98|29
1637314100000|2021-11-19 09:28:20|427.16|423.06|426.96|422.86|427.16|423.06|426.81|422.71|21
1637314110000|2021-11-19 09:28:30|426.97|422.87|427.05|422.95|427.05|422.95|426.97|422.87|5
1637314120000|2021-11-19 09:28:40|427.02|422.92|427.11|423.01|427.11|423.01|426.99|422.89|26
1637314130000|2021-11-19 09:28:50|427.23|423.13|427|422.9|427.23|423.13|426.95|422.85|22
1637314140000|2021-11-19 09:29:00|427.1|423|427.05|422.95|427.17|423.07|426.94|422.84|23
1637314150000|2021-11-19 09:29:10|426.99|422.89|427.13|423.03|427.17|423.07|426.99|422.89|14
1637314160000|2021-11-19 09:29:20|427.11|423.01|427.15|423.05|427.29|423.19|427.1|423|13
1637314170000|2021-11-19 09:29:30|427.2|423.1|427.1|423|427.22|423.12|427.09|422.99|23
1637314180000|2021-11-19 09:29:40|427.22|423.12|427.36|423.26|427.39|423.29|427.22|423.12|4
1637314190000|2021-11-19 09:29:50|427.39|423.29|427.26|423.16|427.39|423.29|427.22|423.12|14
1637314200000|2021-11-19 09:30:00|427.2|423.1|427.16|423.06|427.21|423.11|427.06|422.96|15
1637314210000|2021-11-19 09:30:10|427.18|423.08|427.19|423.09|427.2|423.1|427.13|423.03|5
1637314220000|2021-11-19 09:30:20|427.2|423.1|427.05|422.95|427.2|423.1|427.02|422.92|13
1637314230000|2021-11-19 09:30:30|427.06|422.96|426.93|422.83|427.1|423|426.92|422.82|12
1637314240000|2021-11-19 09:30:40|427.05|422.95|426.89|422.79|427.05|422.95|426.8|422.7|17
1637314250000|2021-11-19 09:30:50|426.93|422.83|426.92|422.82|427.05|422.95|426.84|422.74|16
1637314260000|2021-11-19 09:31:00|426.95|422.85|427.15|423.05|427.15|423.05|426.9|422.8|22
1637314270000|2021-11-19 09:31:10|427.16|423.06|427.4|423.3|427.54|423.44|427|422.9|21
1637314280000|2021-11-19 09:31:20|427.39|423.29|427.46|423.36|427.47|423.37|427.3|423.2|6
1637314290000|2021-11-19 09:31:30|427.56|423.46|427.54|423.44|427.62|423.52|427.47|423.37|8
1637314300000|2021-11-19 09:31:40|427.55|423.45|427.46|423.36|427.59|423.49|427.46|423.36|7
1637314310000|2021-11-19 09:31:50|427.47|423.37|427.35|423.25|427.48|423.38|427.28|423.18|20
1637314320000|2021-11-19 09:32:00|427.36|423.26|427.56|423.46|427.57|423.47|427.33|423.23|19
1637314330000|2021-11-19 09:32:10|427.58|423.48|427.61|423.51|427.62|423.52|427.57|423.47|8
1637314340000|2021-11-19 09:32:20|427.64|423.54|427.64|423.54|427.65|423.55|427.43|423.33|18
1637314350000|2021-11-19 09:32:30|427.66|423.56|427.86|423.76|427.86|423.76|427.66|423.56|2
1637314360000|2021-11-19 09:32:40|427.68|423.58|427.65|423.55|427.88|423.78|427.6|423.5|17
1637314370000|2021-11-19 09:32:50|427.68|423.58|427.75|423.65|427.95|423.85|427.68|423.58|15
1637314380000|2021-11-19 09:33:00|427.74|423.64|427.53|423.43|427.74|423.64|427.53|423.43|8
1637314390000|2021-11-19 09:33:10|427.56|423.46|427.15|423.05|427.56|423.46|427.15|423.05|14
1637314400000|2021-11-19 09:33:20|427.16|423.06|426.5|422.4|427.16|423.06|426.46|422.36|17
1637314410000|2021-11-19 09:33:30|426.48|422.38|426.7|422.6|426.75|422.65|426.37|422.27|16
1637314420000|2021-11-19 09:33:40|426.66|422.56|426.64|422.54|426.68|422.58|426.51|422.41|6
1637314430000|2021-11-19 09:33:50|426.63|422.53|426.82|422.72|426.88|422.78|426.47|422.37|18
1637314440000|2021-11-19 09:34:00|426.83|422.73|426.83|422.73|426.92|422.82|426.61|422.51|13
1637314450000|2021-11-19 09:34:10|426.79|422.69|426.7|422.6|426.92|422.82|426.7|422.6|15
1637314460000|2021-11-19 09:34:20|426.85|422.75|427.01|422.91|427.01|422.91|426.85|422.75|6
1637314470000|2021-11-19 09:34:30|427.02|422.92|426.93|422.83|427.11|423.01|426.92|422.82|11
1637314480000|2021-11-19 09:34:40|426.96|422.86|426.72|422.62|427.03|422.93|426.48|422.38|24
1637314490000|2021-11-19 09:34:50|426.73|422.63|426.44|422.34|426.73|422.63|426.44|422.34|16
1637314500000|2021-11-19 09:35:00|426.47|422.37|426.55|422.45|426.61|422.51|426.38|422.28|10
1637314510000|2021-11-19 09:35:10|426.56|422.46|426.43|422.33|426.64|422.54|426.4|422.3|17
1637314520000|2021-11-19 09:35:20|426.52|422.42|426.87|422.77|426.99|422.89|426.52|422.42|19
1637314530000|2021-11-19 09:35:30|426.82|422.72|427.08|422.98|427.24|423.14|426.8|422.7|21
1637314540000|2021-11-19 09:35:40|427.07|422.97|427.1|423|427.11|423.01|426.86|422.76|23
1637314550000|2021-11-19 09:35:50|427.08|422.98|426.62|422.52|427.08|422.98|426.62|422.52|32
1637314560000|2021-11-19 09:36:00|426.59|422.49|426.75|422.65|426.83|422.73|426.59|422.49|21
1637314570000|2021-11-19 09:36:10|426.9|422.8|427.04|422.94|427.04|422.94|426.75|422.65|22
1637314580000|2021-11-19 09:36:20|427.07|422.97|427.15|423.05|427.31|423.21|427.02|422.92|17
1637314590000|2021-11-19 09:36:30|427.19|423.09|427.31|423.21|427.31|423.21|427|422.9|20
1637314600000|2021-11-19 09:36:40|427.25|423.15|427.09|422.99|427.34|423.24|427.02|422.92|15
1637314610000|2021-11-19 09:36:50|427.08|422.98|426.67|422.57|427.13|423.03|426.67|422.57|17
1637314620000|2021-11-19 09:37:00|426.8|422.7|426.72|422.62|426.92|422.82|426.7|422.6|13
1637314630000|2021-11-19 09:37:10|426.74|422.64|427.08|422.98|427.11|423.01|426.7|422.6|23
1637314640000|2021-11-19 09:37:20|427|422.9|427.15|423.05|427.28|423.18|427|422.9|24
1637314650000|2021-11-19 09:37:30|427.14|423.04|427.09|422.99|427.26|423.16|427.01|422.91|24
1637314660000|2021-11-19 09:37:40|427.26|423.16|426.72|422.62|427.26|423.16|426.72|422.62|21
1637314670000|2021-11-19 09:37:50|426.88|422.78|427.01|422.91|427.02|422.92|426.7|422.6|15
1637314680000|2021-11-19 09:38:00|427.02|422.92|426.72|422.62|427.04|422.94|426.71|422.61|20
1637314690000|2021-11-19 09:38:10|426.7|422.6|426.8|422.7|427.01|422.91|426.7|422.6|16
1637314700000|2021-11-19 09:38:20|426.85|422.75|426.94|422.84|426.94|422.84|426.8|422.7|11
1637314710000|2021-11-19 09:38:30|426.95|422.85|427.19|423.09|427.2|423.1|426.9|422.8|8
1637314720000|2021-11-19 09:38:40|427.15|423.05|427|422.9|427.2|423.1|427|422.9|15
1637314730000|2021-11-19 09:38:50|427.06|422.96|427.06|422.96|427.06|422.96|427.06|422.96|1
1637314740000|2021-11-19 09:39:00|427.02|422.92|427.2|423.1|427.2|423.1|426.9|422.8|15
1637314750000|2021-11-19 09:39:10|427|422.9|427.05|422.95|427.11|423.01|427|422.9|12
1637314760000|2021-11-19 09:39:20|427.07|422.97|427.41|423.31|427.43|423.33|427|422.9|18
1637314770000|2021-11-19 09:39:30|427.44|423.34|427.3|423.2|427.45|423.35|427.3|423.2|6
1637314780000|2021-11-19 09:39:40|427.28|423.18|426.98|422.88|427.28|423.18|426.9|422.8|19
1637314790000|2021-11-19 09:39:50|426.92|422.82|426.7|422.6|426.98|422.88|426.7|422.6|4
1637314800000|2021-11-19 09:40:00|426.79|422.69|426.8|422.7|426.8|422.7|426.7|422.6|4
1637314810000|2021-11-19 09:40:10|426.79|422.69|427|422.9|427.13|423.03|426.79|422.69|17
1637314820000|2021-11-19 09:40:20|427.03|422.93|427.1|423|427.19|423.09|427|422.9|10
1637314830000|2021-11-19 09:40:30|427.2|423.1|427.34|423.24|427.38|423.28|427.2|423.1|13
1637314840000|2021-11-19 09:40:40|427.47|423.37|427.33|423.23|427.47|423.37|427.33|423.23|2
1637314850000|2021-11-19 09:40:50|427.44|423.34|427.46|423.36|427.59|423.49|427.44|423.34|5
1637314860000|2021-11-19 09:41:00|427.43|423.33|427.25|423.15|427.45|423.35|427.14|423.04|18
1637314870000|2021-11-19 09:41:10|427.26|423.16|427.4|423.3|427.59|423.49|427.25|423.15|20
1637314880000|2021-11-19 09:41:20|427.65|423.55|427.55|423.45|427.65|423.55|427.5|423.4|12
1637314890000|2021-11-19 09:41:30|427.5|423.4|427.73|423.63|427.73|423.63|427.5|423.4|11
1637314900000|2021-11-19 09:41:40|427.77|423.67|427.75|423.65|427.79|423.69|427.7|423.6|15
1637314910000|2021-11-19 09:41:50|427.7|423.6|427.74|423.64|427.8|423.7|427.7|423.6|10
1637314920000|2021-11-19 09:42:00|427.5|423.4|427.61|423.51|427.61|423.51|427.5|423.4|2
1637314930000|2021-11-19 09:42:10|427.76|423.66|427.55|423.45|427.76|423.66|427.52|423.42|12
1637314940000|2021-11-19 09:42:20|427.54|423.44|427.65|423.55|427.7|423.6|427.54|423.44|9
1637314950000|2021-11-19 09:42:30|427.62|423.52|427.41|423.31|427.62|423.52|427.36|423.26|22
1637314960000|2021-11-19 09:42:40|427.36|423.26|427.53|423.43|427.64|423.54|427.32|423.22|12
1637314970000|2021-11-19 09:42:50|427.48|423.38|427.3|423.2|427.48|423.38|427.21|423.11|20
1637314980000|2021-11-19 09:43:00|427.32|423.22|427.32|423.22|427.4|423.3|427.1|423|14
1637314990000|2021-11-19 09:43:10|427.33|423.23|427.35|423.25|427.45|423.35|427.31|423.21|15
1637315000000|2021-11-19 09:43:20|427.36|423.26|427.75|423.65|427.75|423.65|427.35|423.25|15
1637315010000|2021-11-19 09:43:30|427.74|423.64|427.43|423.33|427.77|423.67|427.43|423.33|8
1637315020000|2021-11-19 09:43:40|427.48|423.38|427.55|423.45|427.65|423.55|427.48|423.38|6
1637315030000|2021-11-19 09:43:50|427.56|423.46|427.58|423.48|427.58|423.48|427.56|423.46|3
1637315040000|2021-11-19 09:44:00|427.41|423.31|427.4|423.3|427.41|423.31|427.36|423.26|5
1637315050000|2021-11-19 09:44:10|427.58|423.48|427.48|423.38|427.58|423.48|427.33|423.23|10
1637315060000|2021-11-19 09:44:20|427.47|423.37|427.25|423.15|427.47|423.37|427.25|423.15|14
1637315070000|2021-11-19 09:44:30|427.26|423.16|427.58|423.48|427.58|423.48|427.26|423.16|8
1637315080000|2021-11-19 09:44:40|427.55|423.45|427.33|423.23|427.58|423.48|427.33|423.23|9
1637315090000|2021-11-19 09:44:50|427.3|423.2|427.4|423.3|427.52|423.42|427.3|423.2|7
1637315100000|2021-11-19 09:45:00|427.42|423.32|427.56|423.46|427.69|423.59|427.4|423.3|10
1637315110000|2021-11-19 09:45:10|427.75|423.65|427.73|423.63|427.75|423.65|427.5|423.4|14
1637315120000|2021-11-19 09:45:20|427.72|423.62|427.2|423.1|427.72|423.62|427.2|423.1|8
1637315130000|2021-11-19 09:45:30|427.13|423.03|426.95|422.85|427.15|423.05|426.95|422.85|10
1637315140000|2021-11-19 09:45:40|426.94|422.84|427.08|422.98|427.1|423|426.94|422.84|6
1637315150000|2021-11-19 09:45:50|427.05|422.95|427.01|422.91|427.07|422.97|427.01|422.91|13
1637315160000|2021-11-19 09:46:00|426.96|422.86|427.01|422.91|427.02|422.92|426.93|422.83|9
1637315170000|2021-11-19 09:46:10|426.92|422.82|427.1|423|427.25|423.15|426.92|422.82|10
1637315180000|2021-11-19 09:46:20|427.09|422.99|427.07|422.97|427.13|423.03|427.02|422.92|9
1637315190000|2021-11-19 09:46:30|427.09|422.99|426.95|422.85|427.1|423|426.95|422.85|12
1637315200000|2021-11-19 09:46:40|427.08|422.98|427.08|422.98|427.09|422.99|426.99|422.89|7
1637315210000|2021-11-19 09:46:50|427.09|422.99|426.98|422.88|427.09|422.99|426.98|422.88|10
1637315220000|2021-11-19 09:47:00|426.99|422.89|427.08|422.98|427.08|422.98|426.92|422.82|14
1637315230000|2021-11-19 09:47:10|427.07|422.97|427.13|423.03|427.15|423.05|426.82|422.72|18
1637315240000|2021-11-19 09:47:20|427.09|422.99|427.28|423.18|427.28|423.18|427.03|422.93|21
1637315250000|2021-11-19 09:47:30|427.29|423.19|427.08|422.98|427.5|423.4|427.07|422.97|21
1637315260000|2021-11-19 09:47:40|427.09|422.99|427.22|423.12|427.22|423.12|426.98|422.88|10
1637315270000|2021-11-19 09:47:50|427.23|423.13|427.16|423.06|427.23|423.13|427.16|423.06|4
1637315280000|2021-11-19 09:48:00|427.18|423.08|427.23|423.13|427.3|423.2|427.18|423.08|11
1637315290000|2021-11-19 09:48:10|427.29|423.19|426.77|422.67|427.29|423.19|426.77|422.67|12
1637315300000|2021-11-19 09:48:20|426.89|422.79|426.87|422.77|426.89|422.79|426.87|422.77|2
1637315310000|2021-11-19 09:48:30|426.9|422.8|427.12|423.02|427.13|423.03|426.8|422.7|15
1637315320000|2021-11-19 09:48:40|427|422.9|426.85|422.75|427.06|422.96|426.7|422.6|15
1637315330000|2021-11-19 09:48:50|426.84|422.74|426.9|422.8|427|422.9|426.72|422.62|13
1637315340000|2021-11-19 09:49:00|426.88|422.78|427.02|422.92|427.02|422.92|426.7|422.6|13
1637315350000|2021-11-19 09:49:10|426.9|422.8|427.02|422.92|427.02|422.92|426.9|422.8|2
1637315360000|2021-11-19 09:49:20|427.01|422.91|426.74|422.64|427.01|422.91|426.74|422.64|8
1637315370000|2021-11-19 09:49:30|426.68|422.58|426.83|422.73|426.85|422.75|426.5|422.4|15
1637315380000|2021-11-19 09:49:40|426.84|422.74|426.73|422.63|426.85|422.75|426.69|422.59|8
1637315390000|2021-11-19 09:49:50|426.69|422.59|426.67|422.57|426.84|422.74|426.67|422.57|10
1637315400000|2021-11-19 09:50:00|426.68|422.58|426.73|422.63|426.83|422.73|426.68|422.58|10
1637315410000|2021-11-19 09:50:10|426.85|422.75|426.87|422.77|426.87|422.77|426.7|422.6|7
1637315420000|2021-11-19 09:50:20|426.91|422.81|426.91|422.81|427.06|422.96|426.83|422.73|11
1637315430000|2021-11-19 09:50:30|426.92|422.82|426.98|422.88|427.07|422.97|426.8|422.7|14
1637315440000|2021-11-19 09:50:40|427.08|422.98|426.88|422.78|427.08|422.98|426.88|422.78|6
1637315450000|2021-11-19 09:50:50|426.89|422.79|426.91|422.81|427.14|423.04|426.89|422.79|19
1637315460000|2021-11-19 09:51:00|426.96|422.86|426.7|422.6|427.04|422.94|426.7|422.6|8
1637315470000|2021-11-19 09:51:10|426.77|422.67|426.9|422.8|426.94|422.84|426.73|422.63|15
1637315480000|2021-11-19 09:51:20|427.02|422.92|426.9|422.8|427.04|422.94|426.82|422.72|17
1637315490000|2021-11-19 09:51:30|426.82|422.72|426.94|422.84|426.98|422.88|426.82|422.72|4
1637315500000|2021-11-19 09:51:40|426.92|422.82|426.91|422.81|426.98|422.88|426.82|422.72|7
1637315510000|2021-11-19 09:51:50|426.82|422.72|427.18|423.08|427.19|423.09|426.8|422.7|13
1637315520000|2021-11-19 09:52:00|427.05|422.95|427|422.9|427.16|423.06|426.95|422.85|20
1637315530000|2021-11-19 09:52:10|427.03|422.93|427.05|422.95|427.06|422.96|427|422.9|5
1637315540000|2021-11-19 09:52:20|427.13|423.03|426.98|422.88|427.13|423.03|426.92|422.82|14
1637315550000|2021-11-19 09:52:30|426.97|422.87|426.95|422.85|427.13|423.03|426.95|422.85|5
1637315560000|2021-11-19 09:52:40|426.9|422.8|426.88|422.78|426.96|422.86|426.88|422.78|7
1637315570000|2021-11-19 09:52:50|426.87|422.77|426.93|422.83|426.93|422.83|426.87|422.77|5
1637315580000|2021-11-19 09:53:00|426.94|422.84|426.95|422.85|426.95|422.85|426.94|422.84|2
1637315600000|2021-11-19 09:53:20|426.94|422.84|426.94|422.84|427.03|422.93|426.77|422.67|11
1637315610000|2021-11-19 09:53:30|426.9|422.8|426.86|422.76|426.9|422.8|426.77|422.67|5
1637315620000|2021-11-19 09:53:40|426.85|422.75|426.85|422.75|426.85|422.75|426.85|422.75|1
1637315630000|2021-11-19 09:53:50|426.86|422.76|426.72|422.62|426.86|422.76|426.72|422.62|8
1637315640000|2021-11-19 09:54:00|426.83|422.73|426.8|422.7|426.83|422.73|426.7|422.6|9
1637315650000|2021-11-19 09:54:10|426.79|422.69|426.9|422.8|427.01|422.91|426.79|422.69|6
1637315660000|2021-11-19 09:54:20|426.91|422.81|426.93|422.83|426.95|422.85|426.68|422.58|12
1637315670000|2021-11-19 09:54:30|426.92|422.82|426.78|422.68|426.92|422.82|426.78|422.68|13
1637315680000|2021-11-19 09:54:40|426.65|422.55|426.48|422.38|426.76|422.66|426.25|422.15|27
1637315690000|2021-11-19 09:54:50|426.3|422.2|426.14|422.04|426.48|422.38|426.12|422.02|17
1637315700000|2021-11-19 09:55:00|426.25|422.15|426.3|422.2|426.3|422.2|426.24|422.14|16
1637315710000|2021-11-19 09:55:10|426.13|422.03|426.37|422.27|426.38|422.28|426.1|422|16
1637315720000|2021-11-19 09:55:20|426.31|422.21|426.1|422|426.39|422.29|426.1|422|7
1637315730000|2021-11-19 09:55:30|426.15|422.05|426.01|421.91|426.32|422.22|426.01|421.91|16
1637315740000|2021-11-19 09:55:40|426.05|421.95|425.99|421.89|426.18|422.08|425.95|421.85|13
1637315750000|2021-11-19 09:55:50|425.98|421.88|426.05|421.95|426.2|422.1|425.9|421.8|13
1637315760000|2021-11-19 09:56:00|426.06|421.96|426.41|422.31|426.41|422.31|426.06|421.96|15
1637315770000|2021-11-19 09:56:10|426.29|422.19|426.25|422.15|426.5|422.4|426.25|422.15|14
1637315780000|2021-11-19 09:56:20|426.28|422.18|426.25|422.15|426.45|422.35|426.25|422.15|14
1637315790000|2021-11-19 09:56:30|426.23|422.13|426.1|422|426.23|422.13|426.03|421.93|5
1637315800000|2021-11-19 09:56:40|426.26|422.16|425.9|421.8|426.26|422.16|425.9|421.8|8
1637315810000|2021-11-19 09:56:50|426.06|421.96|425.83|421.73|426.06|421.96|425.78|421.68|16
1637315820000|2021-11-19 09:57:00|425.81|421.71|426.03|421.93|426.12|422.02|425.56|421.46|23
1637315830000|2021-11-19 09:57:10|425.95|421.85|425.94|421.84|426.05|421.95|425.8|421.7|5
1637315840000|2021-11-19 09:57:20|425.9|421.8|426|421.9|426.2|422.1|425.9|421.8|13
1637315850000|2021-11-19 09:57:30|426.08|421.98|426.08|421.98|426.27|422.17|426.05|421.95|9
1637315860000|2021-11-19 09:57:40|426.09|421.99|425.92|421.82|426.09|421.99|425.78|421.68|17
1637315870000|2021-11-19 09:57:50|425.93|421.83|425.95|421.85|425.96|421.86|425.9|421.8|12
1637315880000|2021-11-19 09:58:00|425.81|421.71|426.19|422.09|426.19|422.09|425.81|421.71|13
1637315890000|2021-11-19 09:58:10|426.22|422.12|426.38|422.28|426.38|422.28|426.1|422|13
1637315900000|2021-11-19 09:58:20|426.36|422.26|427.52|423.42|427.62|423.52|426.24|422.14|28
1637315910000|2021-11-19 09:58:30|427.51|423.41|427.43|423.33|427.6|423.5|427.43|423.33|14
1637315920000|2021-11-19 09:58:40|427.61|423.51|427.55|423.45|427.81|423.71|427.43|423.33|14
1637315930000|2021-11-19 09:58:50|427.5|423.4|427.58|423.48|427.65|423.55|427.33|423.23|26
1637315940000|2021-11-19 09:59:00|427.57|423.47|427.8|423.7|427.8|423.7|427.4|423.3|20
1637315950000|2021-11-19 09:59:10|427.72|423.62|427.45|423.35|427.88|423.78|427.45|423.35|29
1637315960000|2021-11-19 09:59:20|427.5|423.4|427.21|423.11|427.51|423.41|427.2|423.1|28
1637315970000|2021-11-19 09:59:30|427.09|422.99|426.97|422.87|427.09|422.99|426.96|422.86|11
1637315980000|2021-11-19 09:59:40|427.09|422.99|426.98|422.88|427.09|422.99|426.85|422.75|21
1637315990000|2021-11-19 09:59:50|426.96|422.86|427.12|423.02|427.38|423.28|426.9|422.8|14
1637316000000|2021-11-19 10:00:00|427.11|423.01|427.29|423.19|427.29|423.19|426.95|422.85|13
1637316010000|2021-11-19 10:00:10|427.01|422.91|427.11|423.01|427.35|423.25|427.01|422.91|10
1637316020000|2021-11-19 10:00:20|427.15|423.05|427.22|423.12|427.32|423.22|427|422.9|9
1637316030000|2021-11-19 10:00:30|427.21|423.11|427.15|423.05|427.22|423.12|427.12|423.02|5
1637316040000|2021-11-19 10:00:40|427.22|423.12|427.2|423.1|427.41|423.31|427.1|423|12
1637316050000|2021-11-19 10:00:50|427.25|423.15|427.2|423.1|427.25|423.15|427.2|423.1|4
1637316060000|2021-11-19 10:01:00|427.25|423.15|427.4|423.3|427.4|423.3|427.2|423.1|9
1637316070000|2021-11-19 10:01:10|427.3|423.2|427.3|423.2|427.3|423.2|427.3|423.2|1
1637316080000|2021-11-19 10:01:20|427.44|423.34|427.35|423.25|427.56|423.46|427.35|423.25|13
1637316090000|2021-11-19 10:01:30|427.37|423.27|427.36|423.26|427.37|423.27|427.34|423.24|7
1637316100000|2021-11-19 10:01:40|427.34|423.24|427.07|422.97|427.35|423.25|427.05|422.95|9
1637316110000|2021-11-19 10:01:50|426.99|422.89|426.89|422.79|427.09|422.99|426.8|422.7|15
1637316120000|2021-11-19 10:02:00|426.88|422.78|427.07|422.97|427.15|423.05|426.83|422.73|13
1637316130000|2021-11-19 10:02:10|427.13|423.03|426.98|422.88|427.14|423.04|426.98|422.88|9
1637316140000|2021-11-19 10:02:20|426.85|422.75|426.9|422.8|426.91|422.81|426.85|422.75|7
1637316150000|2021-11-19 10:02:30|426.91|422.81|426.57|422.47|426.93|422.83|426.57|422.47|16
1637316160000|2021-11-19 10:02:40|426.56|422.46|426.3|422.2|426.57|422.47|426.2|422.1|22
1637316170000|2021-11-19 10:02:50|426.24|422.14|425.97|421.87|426.39|422.29|425.97|421.87|18
1637316180000|2021-11-19 10:03:00|425.98|421.88|425.97|421.87|426.1|422|425.82|421.72|14
1637316190000|2021-11-19 10:03:10|425.96|421.86|425.96|421.86|426.03|421.93|425.74|421.64|15
1637316200000|2021-11-19 10:03:20|425.76|421.66|425.89|421.79|425.91|421.81|425.68|421.58|19
1637316210000|2021-11-19 10:03:30|425.88|421.78|425.72|421.62|425.88|421.78|425.63|421.53|17
1637316220000|2021-11-19 10:03:40|425.75|421.65|425.72|421.62|425.8|421.7|425.68|421.58|12
1637316230000|2021-11-19 10:03:50|425.7|421.6|425.59|421.49|425.7|421.6|425.58|421.48|10
1637316240000|2021-11-19 10:04:00|425.6|421.5|425.88|421.78|425.93|421.83|425.5|421.4|21
1637316250000|2021-11-19 10:04:10|425.85|421.75|425.75|421.65|425.85|421.75|425.54|421.44|25
1637316260000|2021-11-19 10:04:20|425.67|421.57|425.82|421.72|425.87|421.77|425.62|421.52|11
1637316270000|2021-11-19 10:04:30|425.92|421.82|425.64|421.54|425.94|421.84|425.47|421.37|16
1637316280000|2021-11-19 10:04:40|425.65|421.55|425.6|421.5|425.74|421.64|425.5|421.4|17
1637316290000|2021-11-19 10:04:50|425.58|421.48|425.56|421.46|425.6|421.5|425.43|421.33|11
1637316300000|2021-11-19 10:05:00|425.59|421.49|425.6|421.5|425.61|421.51|425.37|421.27|8
1637316310000|2021-11-19 10:05:10|425.44|421.34|425.6|421.5|425.6|421.5|425.43|421.33|13
1637316320000|2021-11-19 10:05:20|425.67|421.57|425.6|421.5|425.74|421.64|425.49|421.39|24
1637316330000|2021-11-19 10:05:30|425.57|421.47|425.7|421.6|425.85|421.75|425.5|421.4|14
1637316340000|2021-11-19 10:05:40|425.72|421.62|425.92|421.82|425.99|421.89|425.7|421.6|18
1637316350000|2021-11-19 10:05:50|425.93|421.83|425.8|421.7|425.96|421.86|425.65|421.55|13
1637316360000|2021-11-19 10:06:00|425.81|421.71|425.97|421.87|426.08|421.98|425.8|421.7|15
1637316370000|2021-11-19 10:06:10|426.1|422|426.09|421.99|426.1|422|426.04|421.94|8
1637316380000|2021-11-19 10:06:20|426.07|421.97|425.89|421.79|426.07|421.97|425.83|421.73|6
1637316390000|2021-11-19 10:06:30|426.01|421.91|426.01|421.91|426.01|421.91|426.01|421.91|1
1637316400000|2021-11-19 10:06:40|426|421.9|426|421.9|426.01|421.91|425.99|421.89|4
1637316410000|2021-11-19 10:06:50|425.9|421.8|425.65|421.55|425.94|421.84|425.64|421.54|10
1637316420000|2021-11-19 10:07:00|425.64|421.54|425.61|421.51|425.8|421.7|425.45|421.35|19
1637316430000|2021-11-19 10:07:10|425.64|421.54|425.45|421.35|425.64|421.54|425.33|421.23|14
1637316440000|2021-11-19 10:07:20|425.46|421.36|425.61|421.51|425.61|421.51|425.43|421.33|6
1637316450000|2021-11-19 10:07:30|425.55|421.45|425.61|421.51|425.61|421.51|425.55|421.45|2
1637316460000|2021-11-19 10:07:40|425.62|421.52|425.52|421.42|425.62|421.52|425.52|421.42|6
1637316470000|2021-11-19 10:07:50|425.5|421.4|425.1|421|425.5|421.4|425.1|421|9
1637316480000|2021-11-19 10:08:00|425.16|421.06|425.28|421.18|425.52|421.42|425.1|421|10
1637316490000|2021-11-19 10:08:10|425.2|421.1|425.4|421.3|425.45|421.35|425.2|421.1|23
1637316500000|2021-11-19 10:08:20|425.39|421.29|425.22|421.12|425.39|421.29|425.22|421.12|5
1637316510000|2021-11-19 10:08:30|425.2|421.1|425.2|421.1|425.35|421.25|425.2|421.1|4
1637316520000|2021-11-19 10:08:40|425.1|421|425.05|420.95|425.4|421.3|425.05|420.95|9
1637316530000|2021-11-19 10:08:50|425.01|420.91|425.24|421.14|425.29|421.19|425.01|420.91|4
1637316540000|2021-11-19 10:09:00|425.23|421.13|424.9|420.8|425.24|421.14|424.87|420.77|6
1637316550000|2021-11-19 10:09:10|424.92|420.82|424.8|420.7|424.95|420.85|424.7|420.6|10
1637316560000|2021-11-19 10:09:20|424.83|420.73|424.81|420.71|424.93|420.83|424.81|420.71|8
1637316570000|2021-11-19 10:09:30|424.88|420.78|424.78|420.68|424.94|420.84|424.66|420.56|7
1637316580000|2021-11-19 10:09:40|424.81|420.71|424.95|420.85|424.95|420.85|424.68|420.58|9
1637316600000|2021-11-19 10:10:00|424.7|420.6|424.95|420.85|424.95|420.85|424.7|420.6|5
1637316610000|2021-11-19 10:10:10|424.94|420.84|424.88|420.78|424.95|420.85|424.81|420.71|10
1637316620000|2021-11-19 10:10:20|424.87|420.77|424.49|420.39|424.87|420.77|424.28|420.18|8
1637316630000|2021-11-19 10:10:30|424.5|420.4|424.66|420.56|424.86|420.76|424.5|420.4|22
1637316640000|2021-11-19 10:10:40|424.64|420.54|424.45|420.35|424.67|420.57|424.38|420.28|23
1637316650000|2021-11-19 10:10:50|424.47|420.37|424.51|420.41|424.52|420.42|424.4|420.3|6
1637316660000|2021-11-19 10:11:00|424.61|420.51|424.52|420.42|424.67|420.57|424.51|420.41|9
1637316670000|2021-11-19 10:11:10|424.53|420.43|424.56|420.46|424.56|420.46|424.53|420.43|4
1637316680000|2021-11-19 10:11:20|424.53|420.43|424.59|420.49|424.7|420.6|424.5|420.4|10
1637316690000|2021-11-19 10:11:30|424.65|420.55|424.64|420.54|424.88|420.78|424.62|420.52|10
1637316700000|2021-11-19 10:11:40|424.78|420.68|424.83|420.73|424.85|420.75|424.78|420.68|6
1637316710000|2021-11-19 10:11:50|424.82|420.72|424.74|420.64|424.92|420.82|424.74|420.64|9
1637316720000|2021-11-19 10:12:00|424.76|420.66|424.61|420.51|424.76|420.66|424.5|420.4|12
1637316730000|2021-11-19 10:12:10|424.58|420.48|424.68|420.58|424.88|420.78|424.43|420.33|21
1637316740000|2021-11-19 10:12:20|424.6|420.5|424.82|420.72|424.82|420.72|424.6|420.5|8
1637316750000|2021-11-19 10:12:30|424.74|420.64|425.05|420.95|425.05|420.95|424.68|420.58|9
1637316760000|2021-11-19 10:12:40|425.04|420.94|424.98|420.88|425.04|420.94|424.91|420.81|5
1637316770000|2021-11-19 10:12:50|424.99|420.89|424.8|420.7|425.01|420.91|424.8|420.7|10
1637316780000|2021-11-19 10:13:00|424.91|420.81|425.03|420.93|425.03|420.93|424.9|420.8|5
1637316790000|2021-11-19 10:13:10|425.02|420.92|424.85|420.75|425.03|420.93|424.85|420.75|6
1637316800000|2021-11-19 10:13:20|424.87|420.77|424.8|420.7|425|420.9|424.7|420.6|13
1637316810000|2021-11-19 10:13:30|424.99|420.89|424.76|420.66|424.99|420.89|424.62|420.52|16
1637316820000|2021-11-19 10:13:40|424.79|420.69|424.79|420.69|424.79|420.69|424.79|420.69|1
1637316830000|2021-11-19 10:13:50|424.73|420.63|424.78|420.68|424.78|420.68|424.73|420.63|4
1637316840000|2021-11-19 10:14:00|424.79|420.69|424.78|420.68|424.79|420.69|424.52|420.42|10
1637316850000|2021-11-19 10:14:10|424.79|420.69|424.72|420.62|424.8|420.7|424.72|420.62|3
1637316860000|2021-11-19 10:14:20|424.76|420.66|424.6|420.5|424.8|420.7|424.54|420.44|11
1637316870000|2021-11-19 10:14:30|424.39|420.29|424.41|420.31|424.68|420.58|424.34|420.24|16
1637316880000|2021-11-19 10:14:40|424.36|420.26|424.43|420.33|424.49|420.39|424.3|420.2|15
1637316890000|2021-11-19 10:14:50|424.48|420.38|424.48|420.38|424.48|420.38|424.48|420.38|1
1637316900000|2021-11-19 10:15:00|424.25|420.15|424.26|420.16|424.48|420.38|424.07|419.97|11
1637316910000|2021-11-19 10:15:10|424.23|420.13|424.31|420.21|424.31|420.21|424.06|419.96|16
1637316920000|2021-11-19 10:15:20|424.27|420.17|424.04|419.94|424.27|420.17|423.99|419.89|17
1637316930000|2021-11-19 10:15:30|423.87|419.77|424.01|419.91|424.07|419.97|423.87|419.77|21
1637316940000|2021-11-19 10:15:40|423.95|419.85|424.1|420|424.1|420|423.93|419.83|16
1637316950000|2021-11-19 10:15:50|424.09|419.99|423.95|419.85|424.09|419.99|423.9|419.8|15
1637316960000|2021-11-19 10:16:00|424.03|419.93|423.89|419.79|424.03|419.93|423.79|419.69|16
1637316970000|2021-11-19 10:16:10|423.92|419.82|423.85|419.75|423.95|419.85|423.71|419.61|14
1637316980000|2021-11-19 10:16:20|423.88|419.78|423.93|419.83|424.21|420.11|423.85|419.75|16
1637316990000|2021-11-19 10:16:30|423.94|419.84|424.2|420.1|424.25|420.15|423.94|419.84|18
1637317000000|2021-11-19 10:16:40|424.23|420.13|424.18|420.08|424.23|420.13|424.1|420|7
1637317010000|2021-11-19 10:16:50|424.3|420.2|424.18|420.08|424.3|420.2|424.18|420.08|2
1637317020000|2021-11-19 10:17:00|424.27|420.17|424.51|420.41|424.56|420.46|424.2|420.1|20
1637317030000|2021-11-19 10:17:10|424.55|420.45|424.65|420.55|424.95|420.85|424.5|420.4|26
1637317040000|2021-11-19 10:17:20|424.75|420.65|424.6|420.5|424.75|420.65|424.5|420.4|13
1637317050000|2021-11-19 10:17:30|424.5|420.4|424.55|420.45|424.68|420.58|424.47|420.37|14
1637317060000|2021-11-19 10:17:40|424.54|420.44|424.74|420.64|424.77|420.67|424.4|420.3|16
1637317070000|2021-11-19 10:17:50|424.76|420.66|424.76|420.66|424.79|420.69|424.76|420.66|7
1637317080000|2021-11-19 10:18:00|424.78|420.68|424.77|420.67|424.78|420.68|424.76|420.66|6
1637317090000|2021-11-19 10:18:10|424.8|420.7|424.92|420.82|424.96|420.86|424.7|420.6|23
1637317100000|2021-11-19 10:18:20|424.93|420.83|424.78|420.68|425.07|420.97|424.7|420.6|18
1637317110000|2021-11-19 10:18:30|424.89|420.79|424.55|420.45|424.91|420.81|424.55|420.45|7
1637317120000|2021-11-19 10:18:40|424.58|420.48|424.6|420.5|424.65|420.55|424.47|420.37|11
1637317130000|2021-11-19 10:18:50|424.43|420.33|424.4|420.3|424.45|420.35|424.28|420.18|17
1637317140000|2021-11-19 10:19:00|424.42|420.32|424.37|420.27|424.42|420.32|424.32|420.22|16
1637317150000|2021-11-19 10:19:10|424.4|420.3|424.24|420.14|424.4|420.3|424.24|420.14|11
1637317160000|2021-11-19 10:19:20|424.23|420.13|424.21|420.11|424.23|420.13|424.18|420.08|7
1637317170000|2021-11-19 10:19:30|424.2|420.1|424.24|420.14|424.28|420.18|424.14|420.04|18
1637317180000|2021-11-19 10:19:40|424.28|420.18|424.16|420.06|424.28|420.18|424.01|419.91|19
1637317190000|2021-11-19 10:19:50|424.1|420|424.22|420.12|424.34|420.24|424.1|420|20
1637317200000|2021-11-19 10:20:00|424.1|420|424.55|420.45|424.7|420.6|424.1|420|27
1637317210000|2021-11-19 10:20:10|424.51|420.41|424.45|420.35|424.53|420.43|424.44|420.34|10
1637317220000|2021-11-19 10:20:20|424.53|420.43|424.38|420.28|424.53|420.43|424.34|420.24|9
1637317230000|2021-11-19 10:20:30|424.39|420.29|424.25|420.15|424.5|420.4|424.2|420.1|23
1637317240000|2021-11-19 10:20:40|424.26|420.16|424.5|420.4|424.5|420.4|424.26|420.16|12
1637317250000|2021-11-19 10:20:50|424.51|420.41|424.45|420.35|424.54|420.44|424.44|420.34|11
1637317260000|2021-11-19 10:21:00|424.51|420.41|424.48|420.38|424.52|420.42|424.47|420.37|7
1637317270000|2021-11-19 10:21:10|424.49|420.39|424.54|420.44|424.54|420.44|424.49|420.39|3
1637317280000|2021-11-19 10:21:20|424.4|420.3|424.44|420.34|424.49|420.39|424.4|420.3|7
1637317290000|2021-11-19 10:21:30|424.45|420.35|424.39|420.29|424.45|420.35|424.33|420.23|7
1637317300000|2021-11-19 10:21:40|424.46|420.36|424.63|420.53|424.63|420.53|424.46|420.36|13
1637317310000|2021-11-19 10:21:50|424.54|420.44|424.56|420.46|424.61|420.51|424.49|420.39|16
1637317320000|2021-11-19 10:22:00|424.58|420.48|424.49|420.39|424.63|420.53|424.45|420.35|14
1637317330000|2021-11-19 10:22:10|424.61|420.51|424.73|420.63|424.76|420.66|424.49|420.39|17
1637317340000|2021-11-19 10:22:20|424.77|420.67|424.95|420.85|425.02|420.92|424.69|420.59|17
1637317350000|2021-11-19 10:22:30|424.96|420.86|424.95|420.85|425.01|420.91|424.83|420.73|23
1637317360000|2021-11-19 10:22:40|424.9|420.8|425.05|420.95|425.09|420.99|424.9|420.8|14
1637317370000|2021-11-19 10:22:50|425.02|420.92|424.84|420.74|425.1|421|424.76|420.66|21
1637317380000|2021-11-19 10:23:00|424.86|420.76|424.89|420.79|424.92|420.82|424.81|420.71|4
1637317390000|2021-11-19 10:23:10|424.9|420.8|424.87|420.77|424.93|420.83|424.87|420.77|11
1637317400000|2021-11-19 10:23:20|424.84|420.74|424.82|420.72|424.88|420.78|424.73|420.63|15
1637317410000|2021-11-19 10:23:30|424.81|420.71|424.79|420.69|424.9|420.8|424.78|420.68|21
1637317420000|2021-11-19 10:23:40|424.78|420.68|424.86|420.76|424.95|420.85|424.75|420.65|15
1637317430000|2021-11-19 10:23:50|424.95|420.85|424.86|420.76|424.95|420.85|424.85|420.75|15
1637317440000|2021-11-19 10:24:00|424.87|420.77|424.97|420.87|425.03|420.93|424.84|420.74|17
1637317450000|2021-11-19 10:24:10|424.98|420.88|424.85|420.75|425.03|420.93|424.85|420.75|12
1637317460000|2021-11-19 10:24:20|424.84|420.74|425.18|421.08|425.29|421.19|424.8|420.7|23
1637317470000|2021-11-19 10:24:30|425.21|421.11|425.32|421.22|425.48|421.38|425.21|421.11|21
1637317480000|2021-11-19 10:24:40|425.31|421.21|425.34|421.24|425.48|421.38|425.31|421.21|9
1637317490000|2021-11-19 10:24:50|425.32|421.22|425.3|421.2|425.47|421.37|425.2|421.1|22
1637317500000|2021-11-19 10:25:00|425.31|421.21|425.35|421.25|425.42|421.32|425.29|421.19|12
1637317510000|2021-11-19 10:25:10|425.32|421.22|425.21|421.11|425.43|421.33|425.18|421.08|20
1637317520000|2021-11-19 10:25:20|425.3|421.2|425.08|420.98|425.3|421.2|425.04|420.94|14
1637317530000|2021-11-19 10:25:30|424.95|420.85|424.94|420.84|425.09|420.99|424.8|420.7|16
1637317540000|2021-11-19 10:25:40|425.07|420.97|425.12|421.02|425.12|421.02|424.94|420.84|18
1637317550000|2021-11-19 10:25:50|425|420.9|425.09|420.99|425.2|421.1|425|420.9|20
1637317560000|2021-11-19 10:26:00|425.04|420.94|425|420.9|425.18|421.08|425|420.9|14
1637317570000|2021-11-19 10:26:10|425.01|420.91|425.3|421.2|425.34|421.24|425|420.9|19
1637317580000|2021-11-19 10:26:20|425.34|421.24|425.39|421.29|425.46|421.36|425.34|421.24|12
1637317590000|2021-11-19 10:26:30|425.45|421.35|425.37|421.27|425.45|421.35|425.25|421.15|15
1637317600000|2021-11-19 10:26:40|425.38|421.28|425.36|421.26|425.38|421.28|425.2|421.1|20
1637317610000|2021-11-19 10:26:50|425.28|421.18|425.25|421.15|425.35|421.25|425.18|421.08|15
1637317620000|2021-11-19 10:27:00|425.03|420.93|424.8|420.7|425.06|420.96|424.8|420.7|11
1637317630000|2021-11-19 10:27:10|424.88|420.78|424.88|420.78|424.9|420.8|424.88|420.78|5
1637317640000|2021-11-19 10:27:20|424.9|420.8|424.83|420.73|424.93|420.83|424.79|420.69|19
1637317650000|2021-11-19 10:27:30|424.75|420.65|424.53|420.43|424.75|420.65|424.41|420.31|19
1637317660000|2021-11-19 10:27:40|424.66|420.56|424.79|420.69|424.92|420.82|424.5|420.4|18
1637317670000|2021-11-19 10:27:50|424.7|420.6|424.76|420.66|424.86|420.76|424.6|420.5|22
1637317680000|2021-11-19 10:28:00|424.75|420.65|424.75|420.65|424.94|420.84|424.61|420.51|25
1637317690000|2021-11-19 10:28:10|424.76|420.66|424.74|420.64|424.89|420.79|424.74|420.64|16
1637317700000|2021-11-19 10:28:20|424.61|420.51|424.66|420.56|424.74|420.64|424.61|420.51|10
1637317710000|2021-11-19 10:28:30|424.67|420.57|424.74|420.64|424.74|420.64|424.67|420.57|3
1637317720000|2021-11-19 10:28:40|424.61|420.51|424.95|420.85|425.06|420.96|424.6|420.5|17
1637317730000|2021-11-19 10:28:50|424.93|420.83|424.91|420.81|424.93|420.83|424.88|420.78|6
1637317740000|2021-11-19 10:29:00|424.92|420.82|424.78|420.68|424.92|420.82|424.7|420.6|8
1637317750000|2021-11-19 10:29:10|424.71|420.61|424.83|420.73|424.86|420.76|424.71|420.61|18
1637317760000|2021-11-19 10:29:20|424.78|420.68|424.78|420.68|424.91|420.81|424.78|420.68|11
1637317770000|2021-11-19 10:29:30|424.75|420.65|424.52|420.42|424.75|420.65|424.52|420.42|16
1637317780000|2021-11-19 10:29:40|424.64|420.54|424.52|420.42|424.64|420.54|424.45|420.35|17
1637317790000|2021-11-19 10:29:50|424.47|420.37|424.45|420.35|424.54|420.44|424.36|420.26|12
1637317800000|2021-11-19 10:30:00|424.48|420.38|424.78|420.68|424.78|420.68|424.45|420.35|21
1637317810000|2021-11-19 10:30:10|424.72|420.62|424.26|420.16|424.79|420.69|424.23|420.13|18
1637317820000|2021-11-19 10:30:20|424.23|420.13|424.3|420.2|424.33|420.23|424.2|420.1|26
1637317830000|2021-11-19 10:30:30|424.31|420.21|424.2|420.1|424.4|420.3|424.19|420.09|12
1637317840000|2021-11-19 10:30:40|424.19|420.09|424.24|420.14|424.31|420.21|424.14|420.04|19
1637317850000|2021-11-19 10:30:50|424.28|420.18|424.1|420|424.28|420.18|424.07|419.97|15
1637317860000|2021-11-19 10:31:00|424.09|419.99|424.24|420.14|424.33|420.23|423.97|419.87|19
1637317870000|2021-11-19 10:31:10|424.21|420.11|424.33|420.23|424.47|420.37|424.11|420.01|19
1637317880000|2021-11-19 10:31:20|424.34|420.24|424.43|420.33|424.46|420.36|424.33|420.23|12
1637317890000|2021-11-19 10:31:30|424.41|420.31|424.31|420.21|424.42|420.32|424.2|420.1|18
1637317900000|2021-11-19 10:31:40|424.33|420.23|424.54|420.44|424.6|420.5|424.3|420.2|11
1637317910000|2021-11-19 10:31:50|424.55|420.45|424.55|420.45|424.63|420.53|424.44|420.34|16
1637317920000|2021-11-19 10:32:00|424.56|420.46|424.75|420.65|424.78|420.68|424.56|420.46|16
1637317930000|2021-11-19 10:32:10|424.76|420.66|424.72|420.62|424.91|420.81|424.72|420.62|15
1637317940000|2021-11-19 10:32:20|424.71|420.61|425.11|421.01|425.12|421.02|424.71|420.61|10
1637317950000|2021-11-19 10:32:30|425.13|421.03|425.05|420.95|425.13|421.03|424.87|420.77|10
1637317960000|2021-11-19 10:32:40|425.06|420.96|425.06|420.96|425.06|420.96|425.06|420.96|1
1637317970000|2021-11-19 10:32:50|425.07|420.97|424.75|420.65|425.07|420.97|424.75|420.65|12
1637317980000|2021-11-19 10:33:00|424.72|420.62|424.76|420.66|424.76|420.66|424.64|420.54|15
1637317990000|2021-11-19 10:33:10|424.73|420.63|424.8|420.7|424.85|420.75|424.65|420.55|22
1637318000000|2021-11-19 10:33:20|424.75|420.65|424.63|420.53|424.75|420.65|424.55|420.45|12
1637318010000|2021-11-19 10:33:30|424.64|420.54|424.47|420.37|424.64|420.54|424.46|420.36|7
1637318020000|2021-11-19 10:33:40|424.46|420.36|424.45|420.35|424.46|420.36|424.42|420.32|5
1637318030000|2021-11-19 10:33:50|424.44|420.34|424.45|420.35|424.46|420.36|424.44|420.34|4
1637318040000|2021-11-19 10:34:00|424.39|420.29|424.46|420.36|424.47|420.37|424.35|420.25|7
1637318050000|2021-11-19 10:34:10|424.5|420.4|424.47|420.37|424.5|420.4|424.45|420.35|5
1637318060000|2021-11-19 10:34:20|424.51|420.41|424.56|420.46|424.56|420.46|424.46|420.36|13
1637318070000|2021-11-19 10:34:30|424.58|420.48|424.55|420.45|424.59|420.49|424.46|420.36|18
1637318080000|2021-11-19 10:34:40|424.58|420.48|424.69|420.59|424.7|420.6|424.47|420.37|15
1637318090000|2021-11-19 10:34:50|424.63|420.53|424.65|420.55|424.68|420.58|424.53|420.43|16
1637318100000|2021-11-19 10:35:00|424.63|420.53|424.81|420.71|424.81|420.71|424.63|420.53|11
1637318110000|2021-11-19 10:35:10|424.8|420.7|424.81|420.71|424.81|420.71|424.64|420.54|14
1637318120000|2021-11-19 10:35:20|424.8|420.7|424.68|420.58|424.8|420.7|424.68|420.58|7
1637318130000|2021-11-19 10:35:30|424.7|420.6|424.68|420.58|424.78|420.68|424.64|420.54|12
1637318140000|2021-11-19 10:35:40|424.74|420.64|424.73|420.63|424.77|420.67|424.63|420.53|13
1637318150000|2021-11-19 10:35:50|424.76|420.66|424.75|420.65|424.79|420.69|424.74|420.64|5
1637318160000|2021-11-19 10:36:00|424.78|420.68|424.73|420.63|424.78|420.68|424.62|420.52|15
1637318170000|2021-11-19 10:36:10|424.71|420.61|424.62|420.52|424.71|420.61|424.58|420.48|12
1637318180000|2021-11-19 10:36:20|424.61|420.51|424.46|420.36|424.65|420.55|424.46|420.36|7
1637318190000|2021-11-19 10:36:30|424.6|420.5|424.69|420.59|424.75|420.65|424.43|420.33|22
1637318200000|2021-11-19 10:36:40|424.68|420.58|424.68|420.58|424.68|420.58|424.56|420.46|10
1637318210000|2021-11-19 10:36:50|424.69|420.59|424.63|420.53|424.72|420.62|424.63|420.53|5
1637318220000|2021-11-19 10:37:00|424.64|420.54|424.63|420.53|424.64|420.54|424.63|420.53|2
1637318230000|2021-11-19 10:37:10|424.67|420.57|424.65|420.55|424.69|420.59|424.54|420.44|7
1637318250000|2021-11-19 10:37:30|424.56|420.46|424.59|420.49|424.63|420.53|424.4|420.3|16
1637318260000|2021-11-19 10:37:40|424.61|420.51|424.6|420.5|424.61|420.51|424.59|420.49|4
1637318270000|2021-11-19 10:37:50|424.54|420.44|424.6|420.5|424.7|420.6|424.54|420.44|11
1637318280000|2021-11-19 10:38:00|424.59|420.49|424.65|420.55|424.7|420.6|424.56|420.46|11
1637318290000|2021-11-19 10:38:10|424.63|420.53|424.54|420.44|424.68|420.58|424.54|420.44|6
1637318300000|2021-11-19 10:38:20|424.66|420.56|424.64|420.54|424.73|420.63|424.6|420.5|13
1637318310000|2021-11-19 10:38:30|424.58|420.48|424.68|420.58|424.68|420.58|424.58|420.48|3
1637318320000|2021-11-19 10:38:40|424.58|420.48|424.72|420.62|424.77|420.67|424.58|420.48|8
1637318330000|2021-11-19 10:38:50|424.71|420.61|424.72|420.62|424.77|420.67|424.67|420.57|17
1637318340000|2021-11-19 10:39:00|424.7|420.6|424.49|420.39|424.71|420.61|424.49|420.39|16
1637318350000|2021-11-19 10:39:10|424.68|420.58|424.78|420.68|424.81|420.71|424.65|420.55|15
1637318360000|2021-11-19 10:39:20|424.77|420.67|424.8|420.7|424.81|420.71|424.77|420.67|6
1637318380000|2021-11-19 10:39:40|424.88|420.78|424.77|420.67|424.88|420.78|424.65|420.55|10
1637318390000|2021-11-19 10:39:50|424.81|420.71|424.72|420.62|424.82|420.72|424.7|420.6|12
1637318400000|2021-11-19 10:40:00|424.71|420.61|424.67|420.57|424.75|420.65|424.62|420.52|10
1637318410000|2021-11-19 10:40:10|424.69|420.59|424.71|420.61|424.73|420.63|424.56|420.46|6
1637318420000|2021-11-19 10:40:20|424.75|420.65|424.7|420.6|424.88|420.78|424.7|420.6|6
1637318430000|2021-11-19 10:40:30|424.69|420.59|424.74|420.64|424.75|420.65|424.57|420.47|20
1637318440000|2021-11-19 10:40:40|424.73|420.63|424.89|420.79|424.89|420.79|424.66|420.56|13
1637318450000|2021-11-19 10:40:50|424.9|420.8|424.88|420.78|424.9|420.8|424.78|420.68|13
1637318460000|2021-11-19 10:41:00|424.78|420.68|424.9|420.8|424.9|420.8|424.77|420.67|8
1637318470000|2021-11-19 10:41:10|424.68|420.58|424.75|420.65|424.77|420.67|424.68|420.58|7
1637318480000|2021-11-19 10:41:20|424.69|420.59|424.69|420.59|424.85|420.75|424.69|420.59|9
1637318490000|2021-11-19 10:41:30|424.72|420.62|424.65|420.55|424.72|420.62|424.64|420.54|9
1637318500000|2021-11-19 10:41:40|424.67|420.57|424.67|420.57|424.67|420.57|424.51|420.41|13
1637318510000|2021-11-19 10:41:50|424.68|420.58|424.65|420.55|424.83|420.73|424.65|420.55|13
1637318520000|2021-11-19 10:42:00|424.72|420.62|424.77|420.67|424.77|420.67|424.65|420.55|9
1637318530000|2021-11-19 10:42:10|424.69|420.59|424.77|420.67|424.8|420.7|424.66|420.56|12
1637318540000|2021-11-19 10:42:20|424.66|420.56|424.64|420.54|424.7|420.6|424.6|420.5|8
1637318550000|2021-11-19 10:42:30|424.63|420.53|424.69|420.59|424.76|420.66|424.63|420.53|11
1637318560000|2021-11-19 10:42:40|424.77|420.67|424.65|420.55|424.77|420.67|424.65|420.55|6
1637318570000|2021-11-19 10:42:50|424.68|420.58|424.65|420.55|424.68|420.58|424.64|420.54|4
1637318580000|2021-11-19 10:43:00|424.64|420.54|424.72|420.62|424.84|420.74|424.64|420.54|11
1637318590000|2021-11-19 10:43:10|424.78|420.68|424.74|420.64|424.83|420.73|424.69|420.59|6
1637318600000|2021-11-19 10:43:20|424.69|420.59|424.69|420.59|424.76|420.66|424.69|420.59|10
1637318610000|2021-11-19 10:43:30|424.74|420.64|424.67|420.57|424.77|420.67|424.67|420.57|4
1637318620000|2021-11-19 10:43:40|424.64|420.54|424.63|420.53|424.67|420.57|424.61|420.51|6
1637318630000|2021-11-19 10:43:50|424.61|420.51|424.67|420.57|424.73|420.63|424.61|420.51|4
1637318650000|2021-11-19 10:44:10|424.66|420.56|424.65|420.55|424.66|420.56|424.61|420.51|6
1637318660000|2021-11-19 10:44:20|424.61|420.51|424.65|420.55|424.68|420.58|424.54|420.44|10
1637318670000|2021-11-19 10:44:30|424.57|420.47|424.53|420.43|424.68|420.58|424.51|420.41|14
1637318680000|2021-11-19 10:44:40|424.43|420.33|424.54|420.44|424.55|420.45|424.4|420.3|10
1637318690000|2021-11-19 10:44:50|424.56|420.46|424.62|420.52|424.72|420.62|424.54|420.44|13
1637318700000|2021-11-19 10:45:00|424.58|420.48|424.59|420.49|424.64|420.54|424.54|420.44|12
1637318710000|2021-11-19 10:45:10|424.6|420.5|424.69|420.59|424.69|420.59|424.6|420.5|7
1637318720000|2021-11-19 10:45:20|424.66|420.56|424.67|420.57|424.75|420.65|424.64|420.54|9
1637318730000|2021-11-19 10:45:30|424.66|420.56|424.62|420.52|424.75|420.65|424.56|420.46|16
1637318740000|2021-11-19 10:45:40|424.67|420.57|424.6|420.5|424.67|420.57|424.56|420.46|15
1637318750000|2021-11-19 10:45:50|424.66|420.56|424.65|420.55|424.66|420.56|424.61|420.51|9
1637318760000|2021-11-19 10:46:00|424.66|420.56|424.67|420.57|424.81|420.71|424.66|420.56|17
1637318770000|2021-11-19 10:46:10|424.68|420.58|424.68|420.58|424.68|420.58|424.66|420.56|3
1637318780000|2021-11-19 10:46:20|424.66|420.56|424.65|420.55|424.68|420.58|424.63|420.53|8
1637318790000|2021-11-19 10:46:30|424.66|420.56|424.8|420.7|424.8|420.7|424.65|420.55|10
1637318800000|2021-11-19 10:46:40|424.88|420.78|424.63|420.53|424.88|420.78|424.63|420.53|18
1637318810000|2021-11-19 10:46:50|424.64|420.54|424.76|420.66|424.81|420.71|424.64|420.54|10
1637318820000|2021-11-19 10:47:00|424.77|420.67|424.69|420.59|424.77|420.67|424.69|420.59|6
1637318830000|2021-11-19 10:47:10|424.79|420.69|424.82|420.72|424.9|420.8|424.69|420.59|10
1637318840000|2021-11-19 10:47:20|424.69|420.59|424.69|420.59|424.77|420.67|424.69|420.59|8
1637318850000|2021-11-19 10:47:30|424.76|420.66|424.69|420.59|424.76|420.66|424.69|420.59|5
1637318860000|2021-11-19 10:47:40|424.67|420.57|424.63|420.53|424.67|420.57|424.6|420.5|5
1637318870000|2021-11-19 10:47:50|424.64|420.54|424.59|420.49|424.64|420.54|424.56|420.46|9
1637318880000|2021-11-19 10:48:00|424.6|420.5|424.66|420.56|424.66|420.56|424.57|420.47|7
1637318890000|2021-11-19 10:48:10|424.64|420.54|424.57|420.47|424.64|420.54|424.56|420.46|8
1637318900000|2021-11-19 10:48:20|424.58|420.48|424.57|420.47|424.58|420.48|424.57|420.47|2
1637318910000|2021-11-19 10:48:30|424.55|420.45|424.53|420.43|424.61|420.51|424.53|420.43|8
1637318920000|2021-11-19 10:48:40|424.49|420.39|424.67|420.57|424.69|420.59|424.49|420.39|17
1637318930000|2021-11-19 10:48:50|424.68|420.58|424.66|420.56|424.71|420.61|424.56|420.46|15
1637318940000|2021-11-19 10:49:00|424.65|420.55|424.57|420.47|424.65|420.55|424.54|420.44|4
1637318950000|2021-11-19 10:49:10|424.59|420.49|424.57|420.47|424.65|420.55|424.57|420.47|8
1637318960000|2021-11-19 10:49:20|424.6|420.5|424.66|420.56|424.66|420.56|424.6|420.5|3
1637318970000|2021-11-19 10:49:30|424.65|420.55|424.66|420.56|424.66|420.56|424.64|420.54|5
1637318980000|2021-11-19 10:49:40|424.65|420.55|424.68|420.58|424.68|420.58|424.65|420.55|5
1637318990000|2021-11-19 10:49:50|424.69|420.59|424.9|420.8|424.9|420.8|424.69|420.59|6
1637319000000|2021-11-19 10:50:00|424.85|420.75|425.11|421.01|425.12|421.02|424.8|420.7|19
1637319010000|2021-11-19 10:50:10|425.12|421.02|425.09|420.99|425.12|421.02|425.06|420.96|6
1637319020000|2021-11-19 10:50:20|425.02|420.92|425.12|421.02|425.12|421.02|424.97|420.87|10
1637319030000|2021-11-19 10:50:30|425.14|421.04|425.04|420.94|425.2|421.1|425.03|420.93|14
1637319040000|2021-11-19 10:50:40|424.93|420.83|425.08|420.98|425.08|420.98|424.93|420.83|4
1637319050000|2021-11-19 10:50:50|425.04|420.94|425.01|420.91|425.04|420.94|424.99|420.89|4
1637319060000|2021-11-19 10:51:00|424.94|420.84|424.96|420.86|424.96|420.86|424.94|420.84|3
1637319070000|2021-11-19 10:51:10|424.97|420.87|424.77|420.67|425.04|420.94|424.77|420.67|11
1637319080000|2021-11-19 10:51:20|424.68|420.58|424.68|420.58|424.86|420.76|424.67|420.57|13
1637319090000|2021-11-19 10:51:30|424.75|420.65|424.6|420.5|424.9|420.8|424.6|420.5|11
1637319100000|2021-11-19 10:51:40|424.57|420.47|424.56|420.46|424.6|420.5|424.39|420.29|5
1637319110000|2021-11-19 10:51:50|424.59|420.49|424.67|420.57|424.7|420.6|424.55|420.45|13
1637319120000|2021-11-19 10:52:00|424.7|420.6|424.62|420.52|424.81|420.71|424.6|420.5|20
1637319130000|2021-11-19 10:52:10|424.67|420.57|424.66|420.56|424.7|420.6|424.56|420.46|15
1637319140000|2021-11-19 10:52:20|424.65|420.55|424.67|420.57|424.69|420.59|424.58|420.48|9
1637319150000|2021-11-19 10:52:30|424.6|420.5|424.6|420.5|424.7|420.6|424.48|420.38|15
1637319160000|2021-11-19 10:52:40|424.52|420.42|424.62|420.52|424.66|420.56|424.52|420.42|14
1637319170000|2021-11-19 10:52:50|424.61|420.51|424.79|420.69|424.79|420.69|424.53|420.43|11
1637319180000|2021-11-19 10:53:00|424.73|420.63|424.8|420.7|424.8|420.7|424.73|420.63|2
1637319190000|2021-11-19 10:53:10|424.73|420.63|424.63|420.53|424.8|420.7|424.63|420.53|5
1637319200000|2021-11-19 10:53:20|424.62|420.52|424.55|420.45|424.8|420.7|424.51|420.41|10
1637319210000|2021-11-19 10:53:30|424.56|420.46|424.51|420.41|424.62|420.52|424.51|420.41|8
1637319220000|2021-11-19 10:53:40|424.55|420.45|424.57|420.47|424.57|420.47|424.37|420.27|14
1637319230000|2021-11-19 10:53:50|424.56|420.46|424.52|420.42|424.56|420.46|424.47|420.37|9
1637319240000|2021-11-19 10:54:00|424.56|420.46|424.56|420.46|424.56|420.46|424.44|420.34|10
1637319250000|2021-11-19 10:54:10|424.55|420.45|424.51|420.41|424.58|420.48|424.44|420.34|17
1637319260000|2021-11-19 10:54:20|424.55|420.45|424.53|420.43|424.55|420.45|424.48|420.38|9
1637319270000|2021-11-19 10:54:30|424.54|420.44|424.54|420.44|424.54|420.44|424.46|420.36|6
1637319280000|2021-11-19 10:54:40|424.58|420.48|424.54|420.44|424.61|420.51|424.48|420.38|10
1637319290000|2021-11-19 10:54:50|424.56|420.46|424.57|420.47|424.77|420.67|424.4|420.3|14
1637319300000|2021-11-19 10:55:00|424.77|420.67|424.8|420.7|424.94|420.84|424.77|420.67|13
1637319310000|2021-11-19 10:55:10|424.79|420.69|425.08|420.98|425.08|420.98|424.79|420.69|19
1637319320000|2021-11-19 10:55:20|425.09|420.99|424.91|420.81|425.09|420.99|424.91|420.81|13
1637319330000|2021-11-19 10:55:30|424.82|420.72|424.73|420.63|424.97|420.87|424.73|420.63|13
1637319340000|2021-11-19 10:55:40|424.74|420.64|424.63|420.53|424.74|420.64|424.63|420.53|9
1637319350000|2021-11-19 10:55:50|424.61|420.51|424.54|420.44|424.61|420.51|424.38|420.28|14
1637319360000|2021-11-19 10:56:00|424.53|420.43|424.52|420.42|424.71|420.61|424.46|420.36|23
1637319370000|2021-11-19 10:56:10|424.51|420.41|424.52|420.42|424.6|420.5|424.39|420.29|11
1637319380000|2021-11-19 10:56:20|424.49|420.39|424.22|420.12|424.49|420.39|424.22|420.12|16
1637319390000|2021-11-19 10:56:30|424.21|420.11|424.22|420.12|424.28|420.18|424.13|420.03|21
1637319400000|2021-11-19 10:56:40|424.2|420.1|424.2|420.1|424.22|420.12|424|419.9|14
1637319410000|2021-11-19 10:56:50|424.18|420.08|424.22|420.12|424.23|420.13|424.13|420.03|14
1637319420000|2021-11-19 10:57:00|424.2|420.1|424.14|420.04|424.25|420.15|424.14|420.04|11
1637319430000|2021-11-19 10:57:10|424.24|420.14|424.22|420.12|424.24|420.14|424.06|419.96|5
1637319440000|2021-11-19 10:57:20|424.15|420.05|424.55|420.45|424.61|420.51|424.15|420.05|27
1637319450000|2021-11-19 10:57:30|424.57|420.47|424.64|420.54|424.64|420.54|424.38|420.28|21
1637319460000|2021-11-19 10:57:40|424.68|420.58|424.74|420.64|424.74|420.64|424.49|420.39|12
1637319470000|2021-11-19 10:57:50|424.75|420.65|424.51|420.41|424.8|420.7|424.49|420.39|20
1637319480000|2021-11-19 10:58:00|424.52|420.42|424.64|420.54|424.68|420.58|424.35|420.25|15
1637319490000|2021-11-19 10:58:10|424.65|420.55|424.66|420.56|424.7|420.6|424.5|420.4|15
1637319500000|2021-11-19 10:58:20|424.65|420.55|424.96|420.86|424.98|420.88|424.6|420.5|23
1637319510000|2021-11-19 10:58:30|424.9|420.8|424.9|420.8|424.96|420.86|424.9|420.8|9
1637319520000|2021-11-19 10:58:40|424.92|420.82|424.84|420.74|424.94|420.84|424.79|420.69|16
1637319530000|2021-11-19 10:58:50|424.83|420.73|424.7|420.6|424.85|420.75|424.56|420.46|22
1637319540000|2021-11-19 10:59:00|424.67|420.57|425.03|420.93|425.03|420.93|424.67|420.57|14
1637319550000|2021-11-19 10:59:10|425.04|420.94|425.3|421.2|425.36|421.26|424.9|420.8|26
1637319560000|2021-11-19 10:59:20|425.36|421.26|425.23|421.13|425.36|421.26|425|420.9|25
1637319570000|2021-11-19 10:59:30|425.22|421.12|425.18|421.08|425.22|421.12|424.97|420.87|9
1637319580000|2021-11-19 10:59:40|425.21|421.11|425.37|421.27|425.37|421.27|425|420.9|24
1637319590000|2021-11-19 10:59:50|425.35|421.25|425.1|421|425.35|421.25|425.1|421|23
1637319600000|2021-11-19 11:00:00|425.16|421.06|425.39|421.29|425.51|421.41|425.15|421.05|21
1637319610000|2021-11-19 11:00:10|425.48|421.38|425.69|421.59|425.75|421.65|425.44|421.34|20
1637319620000|2021-11-19 11:00:20|425.75|421.65|426.15|422.05|426.17|422.07|425.75|421.65|21
1637319630000|2021-11-19 11:00:30|426.16|422.06|426.63|422.53|426.68|422.58|426.11|422.01|18
1637319640000|2021-11-19 11:00:40|426.71|422.61|426.65|422.55|426.74|422.64|426.5|422.4|23
1637319650000|2021-11-19 11:00:50|426.69|422.59|426.71|422.61|426.97|422.87|426.69|422.59|30
1637319660000|2021-11-19 11:01:00|426.73|422.63|426.68|422.58|426.82|422.72|426.36|422.26|23
1637319670000|2021-11-19 11:01:10|426.73|422.63|426.61|422.51|426.76|422.66|426.56|422.46|22
1637319680000|2021-11-19 11:01:20|426.6|422.5|426.46|422.36|426.6|422.5|426.4|422.3|26
1637319690000|2021-11-19 11:01:30|426.45|422.35|426.2|422.1|426.45|422.35|426.14|422.04|24
1637319700000|2021-11-19 11:01:40|426.16|422.06|425.65|421.55|426.16|422.06|425.65|421.55|23
1637319710000|2021-11-19 11:01:50|425.63|421.53|425.29|421.19|425.75|421.65|425.28|421.18|27
1637319720000|2021-11-19 11:02:00|425.55|421.45|425.14|421.04|425.55|421.45|425.12|421.02|19
1637319730000|2021-11-19 11:02:10|425.12|421.02|424.56|420.46|425.12|421.02|424.49|420.39|21
1637319740000|2021-11-19 11:02:20|424.48|420.38|424.2|420.1|424.48|420.38|424.2|420.1|26
1637319750000|2021-11-19 11:02:30|424.25|420.15|424.1|420|424.53|420.43|424.08|419.98|21
1637319760000|2021-11-19 11:02:40|424.11|420.01|424.52|420.42|424.56|420.46|424.09|419.99|22
1637319770000|2021-11-19 11:02:50|424.51|420.41|424.6|420.5|424.71|420.61|424.51|420.41|20
1637319780000|2021-11-19 11:03:00|424.75|420.65|424.6|420.5|424.75|420.65|424.49|420.39|18
1637319790000|2021-11-19 11:03:10|424.45|420.35|424.09|419.99|424.45|420.35|424.09|419.99|12
1637319800000|2021-11-19 11:03:20|424.18|420.08|424|419.9|424.18|420.08|424|419.9|19
1637319810000|2021-11-19 11:03:30|424.02|419.92|424.03|419.93|424.03|419.93|423.94|419.84|19
1637319820000|2021-11-19 11:03:40|424.1|420|424.21|420.11|424.23|420.13|423.97|419.87|23
1637319830000|2021-11-19 11:03:50|424.17|420.07|424.35|420.25|424.46|420.36|424.17|420.07|25
1637319840000|2021-11-19 11:04:00|424.33|420.23|424.29|420.19|424.35|420.25|424.24|420.14|17
1637319850000|2021-11-19 11:04:10|424.3|420.2|424.19|420.09|424.32|420.22|424.19|420.09|19
1637319860000|2021-11-19 11:04:20|424|419.9|424.17|420.07|424.19|420.09|424|419.9|3
1637319870000|2021-11-19 11:04:30|424.14|420.04|424.07|419.97|424.14|420.04|424|419.9|4
1637319880000|2021-11-19 11:04:40|424.06|419.96|424.06|419.96|424.11|420.01|423.92|419.82|9
1637319890000|2021-11-19 11:04:50|424.11|420.01|424.12|420.02|424.17|420.07|423.98|419.88|12
1637319900000|2021-11-19 11:05:00|424.06|419.96|424.45|420.35|424.45|420.35|424.06|419.96|18
1637319910000|2021-11-19 11:05:10|424.46|420.36|424.73|420.63|425.02|420.92|424.4|420.3|31
1637319920000|2021-11-19 11:05:20|424.72|420.62|424.66|420.56|424.72|420.62|424.61|420.51|19
1637319930000|2021-11-19 11:05:30|424.63|420.53|424.25|420.15|424.79|420.69|424.16|420.06|31
1637319940000|2021-11-19 11:05:40|424.27|420.17|424.2|420.1|424.32|420.22|424.2|420.1|12
1637319950000|2021-11-19 11:05:50|424.15|420.05|424.4|420.3|424.42|420.32|424.02|419.92|20
1637319960000|2021-11-19 11:06:00|424.42|420.32|424.32|420.22|424.45|420.35|424.29|420.19|11
1637319970000|2021-11-19 11:06:10|424.33|420.23|424.32|420.22|424.36|420.26|424.2|420.1|16
1637319980000|2021-11-19 11:06:20|424.33|420.23|424.27|420.17|424.36|420.26|424.15|420.05|9
1637319990000|2021-11-19 11:06:30|424.22|420.12|423.95|419.85|424.32|420.22|423.95|419.85|15
1637320000000|2021-11-19 11:06:40|424.1|420|424.14|420.04|424.35|420.25|424.08|419.98|19
1637320010000|2021-11-19 11:06:50|424.15|420.05|424.5|420.4|424.57|420.47|423.96|419.86|26
1637320020000|2021-11-19 11:07:00|424.54|420.44|424.5|420.4|424.55|420.45|424.46|420.36|19
1637320030000|2021-11-19 11:07:10|424.53|420.43|424.44|420.34|424.61|420.51|424.35|420.25|29
1637320040000|2021-11-19 11:07:20|424.43|420.33|424.28|420.18|424.43|420.33|424.27|420.17|20
1637320050000|2021-11-19 11:07:30|424.39|420.29|424.31|420.21|424.43|420.33|424.27|420.17|17
1637320060000|2021-11-19 11:07:40|424.34|420.24|424.43|420.33|424.59|420.49|424.34|420.24|24
1637320070000|2021-11-19 11:07:50|424.37|420.27|424.25|420.15|424.43|420.33|424.2|420.1|7
1637320080000|2021-11-19 11:08:00|424.24|420.14|424.2|420.1|424.27|420.17|424.15|420.05|8
1637320090000|2021-11-19 11:08:10|424.13|420.03|424.24|420.14|424.36|420.26|424.07|419.97|11
1637320100000|2021-11-19 11:08:20|424.36|420.26|423.92|419.82|424.36|420.26|423.81|419.71|17
1637320110000|2021-11-19 11:08:30|423.91|419.81|423.88|419.78|423.94|419.84|423.88|419.78|8
1637320120000|2021-11-19 11:08:40|423.94|419.84|423.81|419.71|423.94|419.84|423.78|419.68|11
1637320130000|2021-11-19 11:08:50|423.89|419.79|423.88|419.78|423.93|419.83|423.87|419.77|10
1637320140000|2021-11-19 11:09:00|423.87|419.77|423.87|419.77|423.87|419.77|423.77|419.67|6
1637320150000|2021-11-19 11:09:10|423.68|419.58|423.87|419.77|423.87|419.77|423.68|419.58|3
1637320160000|2021-11-19 11:09:20|423.75|419.65|423.87|419.77|423.87|419.77|423.74|419.64|4
1637320170000|2021-11-19 11:09:30|423.67|419.57|424|419.9|424.08|419.98|423.67|419.57|17
1637320180000|2021-11-19 11:09:40|423.87|419.77|423.97|419.87|423.99|419.89|423.87|419.77|6
1637320190000|2021-11-19 11:09:50|423.93|419.83|423.4|419.3|423.93|419.83|423.4|419.3|13
1637320200000|2021-11-19 11:10:00|423.55|419.45|423.37|419.27|423.56|419.46|423.37|419.27|26
1637320210000|2021-11-19 11:10:10|423.39|419.29|423.25|419.15|423.39|419.29|423.21|419.11|17
1637320220000|2021-11-19 11:10:20|423.24|419.14|423.25|419.15|423.39|419.29|423.08|418.98|23
1637320230000|2021-11-19 11:10:30|423.03|418.93|423.32|419.22|423.35|419.25|423.03|418.93|15
1637320240000|2021-11-19 11:10:40|423.31|419.21|423.31|419.21|423.36|419.26|423.2|419.1|11
1637320250000|2021-11-19 11:10:50|423.22|419.12|423.39|419.29|423.39|419.29|423.19|419.09|14
1637320260000|2021-11-19 11:11:00|423.38|419.28|423.35|419.25|423.4|419.3|423.28|419.18|12
1637320270000|2021-11-19 11:11:10|423.37|419.27|423.35|419.25|423.37|419.27|423.28|419.18|7
1637320280000|2021-11-19 11:11:20|423.32|419.22|423.11|419.01|423.33|419.23|422.97|418.87|4
1637320290000|2021-11-19 11:11:30|423.09|418.99|422.8|418.7|423.23|419.13|422.8|418.7|7
1637320300000|2021-11-19 11:11:40|422.95|418.85|422.89|418.79|422.95|418.85|422.73|418.63|15
1637320310000|2021-11-19 11:11:50|422.88|418.78|422.77|418.67|422.88|418.78|422.75|418.65|13
1637320320000|2021-11-19 11:12:00|422.8|418.7|423.06|418.96|423.2|419.1|422.72|418.62|24
1637320330000|2021-11-19 11:12:10|423.07|418.97|422.88|418.78|423.14|419.04|422.87|418.77|24
1637320340000|2021-11-19 11:12:20|422.87|418.77|422.89|418.79|422.9|418.8|422.76|418.66|9
1637320350000|2021-11-19 11:12:30|422.88|418.78|422.96|418.86|422.96|418.86|422.78|418.68|11
1637320360000|2021-11-19 11:12:40|422.93|418.83|422.91|418.81|422.94|418.84|422.79|418.69|13
1637320370000|2021-11-19 11:12:50|422.58|418.48|422.91|418.81|422.91|418.81|422.58|418.48|11
1637320380000|2021-11-19 11:13:00|422.9|418.8|422.68|418.58|422.91|418.81|422.68|418.58|8
1637320390000|2021-11-19 11:13:10|422.91|418.81|422.88|418.78|422.91|418.81|422.54|418.44|15
1637320400000|2021-11-19 11:13:20|422.47|418.37|422.48|418.38|422.88|418.78|422.32|418.22|19
1637320410000|2021-11-19 11:13:30|422.5|418.4|422.38|418.28|422.5|418.4|422.19|418.09|27
1637320420000|2021-11-19 11:13:40|422.3|418.2|422.38|418.28|422.4|418.3|422.25|418.15|21
1637320430000|2021-11-19 11:13:50|422.41|418.31|422.34|418.24|422.48|418.38|422.23|418.13|24
1637320440000|2021-11-19 11:14:00|422.46|418.36|422.26|418.16|422.48|418.38|422.26|418.16|23
1637320450000|2021-11-19 11:14:10|422.2|418.1|421.85|417.75|422.38|418.28|421.85|417.75|17
1637320460000|2021-11-19 11:14:20|421.95|417.85|421.48|417.38|422.15|418.05|421.35|417.25|35
1637320470000|2021-11-19 11:14:30|421.46|417.36|421.73|417.63|421.9|417.8|421.46|417.36|33
1637320480000|2021-11-19 11:14:40|421.82|417.72|421.83|417.73|421.86|417.76|421.66|417.56|33
1637320490000|2021-11-19 11:14:50|421.84|417.74|421.69|417.59|421.93|417.83|421.45|417.35|28
1637320500000|2021-11-19 11:15:00|421.68|417.58|422.05|417.95|422.18|418.08|421.56|417.46|32
1637320510000|2021-11-19 11:15:10|422.07|417.97|422.4|418.3|422.56|418.46|422.06|417.96|28
1637320520000|2021-11-19 11:15:20|422.41|418.31|422.56|418.46|422.6|418.5|422.32|418.22|27
1637320530000|2021-11-19 11:15:30|422.52|418.42|422.34|418.24|422.55|418.45|422.25|418.15|22
1637320540000|2021-11-19 11:15:40|422.3|418.2|422.53|418.43|422.62|418.52|422.3|418.2|16
1637320550000|2021-11-19 11:15:50|422.55|418.45|422.32|418.22|422.6|418.5|422.28|418.18|20
1637320560000|2021-11-19 11:16:00|422.31|418.21|422.2|418.1|422.32|418.22|422.15|418.05|19
1637320570000|2021-11-19 11:16:10|422.23|418.13|422.43|418.33|422.44|418.34|422.1|418|24
1637320580000|2021-11-19 11:16:20|422.47|418.37|422.65|418.55|422.8|418.7|422.3|418.2|27
1637320590000|2021-11-19 11:16:30|422.79|418.69|422.51|418.41|422.82|418.72|422.51|418.41|21
1637320600000|2021-11-19 11:16:40|422.57|418.47|422.44|418.34|422.57|418.47|422.4|418.3|24
1637320610000|2021-11-19 11:16:50|422.43|418.33|422.49|418.39|422.68|418.58|422.3|418.2|22
1637320620000|2021-11-19 11:17:00|422.5|418.4|422.33|418.23|422.54|418.44|422.3|418.2|22
1637320630000|2021-11-19 11:17:10|422.32|418.22|422.57|418.47|422.57|418.47|422.32|418.22|17
1637320640000|2021-11-19 11:17:20|422.56|418.46|422.67|418.57|422.7|418.6|422.5|418.4|21
1637320650000|2021-11-19 11:17:30|422.87|418.77|422.67|418.57|422.93|418.83|422.65|418.55|19
1637320660000|2021-11-19 11:17:40|422.57|418.47|422.59|418.49|422.63|418.53|422.49|418.39|14
1637320670000|2021-11-19 11:17:50|422.58|418.48|422.58|418.48|422.6|418.5|422.48|418.38|12
1637320680000|2021-11-19 11:18:00|422.59|418.49|423.14|419.04|423.14|419.04|422.57|418.47|17
1637320690000|2021-11-19 11:18:10|423.17|419.07|423.14|419.04|423.23|419.13|423.05|418.95|17
1637320700000|2021-11-19 11:18:20|423.13|419.03|422.74|418.64|423.13|419.03|422.73|418.63|20
1637320710000|2021-11-19 11:18:30|422.73|418.63|422.25|418.15|422.73|418.63|422.23|418.13|19
1637320720000|2021-11-19 11:18:40|422.26|418.16|422.19|418.09|422.26|418.16|422.01|417.91|18
1637320730000|2021-11-19 11:18:50|422.11|418.01|422.13|418.03|422.15|418.05|422.05|417.95|17
1637320740000|2021-11-19 11:19:00|422.14|418.04|422.24|418.14|422.37|418.27|422.1|418|20
1637320750000|2021-11-19 11:19:10|422.25|418.15|422.38|418.28|422.45|418.35|422.1|418|21
1637320760000|2021-11-19 11:19:20|422.35|418.25|422.62|418.52|422.63|418.53|422.34|418.24|18
1637320770000|2021-11-19 11:19:30|422.63|418.53|422.65|418.55|422.66|418.56|422.47|418.37|21
1637320780000|2021-11-19 11:19:40|422.64|418.54|422.23|418.13|422.64|418.54|422.23|418.13|16
1637320790000|2021-11-19 11:19:50|422.3|418.2|422.35|418.25|422.35|418.25|422.13|418.03|23
1637320800000|2021-11-19 11:20:00|422.36|418.26|422.46|418.36|422.46|418.36|422.23|418.13|12
1637320810000|2021-11-19 11:20:10|422.36|418.26|425.02|420.92|425.02|420.92|422.32|418.22|32
1637320820000|2021-11-19 11:20:20|425|420.9|424.22|420.12|425.01|420.91|424.22|420.12|33
1637320830000|2021-11-19 11:20:30|424.27|420.17|423.15|419.05|424.27|420.17|423.05|418.95|25
1637320840000|2021-11-19 11:20:40|423.17|419.07|422.77|418.67|423.24|419.14|422.77|418.67|25
1637320850000|2021-11-19 11:20:50|422.7|418.6|423|418.9|423.07|418.97|422.7|418.6|28
1637320860000|2021-11-19 11:21:00|423.12|419.02|422.95|418.85|423.12|419.02|422.79|418.69|24
1637320870000|2021-11-19 11:21:10|423|418.9|423.22|419.12|423.25|419.15|423|418.9|26
1637320880000|2021-11-19 11:21:20|423.17|419.07|423.23|419.13|423.23|419.13|423.15|419.05|12
1637320890000|2021-11-19 11:21:30|423.2|419.1|423.44|419.34|423.45|419.35|423.2|419.1|31
1637320900000|2021-11-19 11:21:40|423.41|419.31|423.12|419.02|423.61|419.51|423.05|418.95|24
1637320910000|2021-11-19 11:21:50|423.06|418.96|423.09|418.99|423.17|419.07|423.04|418.94|25
1637320920000|2021-11-19 11:22:00|423.07|418.97|422.88|418.78|423.07|418.97|422.84|418.74|17
1637320930000|2021-11-19 11:22:10|422.89|418.79|423.03|418.93|423.07|418.97|422.81|418.71|24
1637320940000|2021-11-19 11:22:20|422.98|418.88|422.82|418.72|423.12|419.02|422.8|418.7|20
1637320950000|2021-11-19 11:22:30|422.86|418.76|422.74|418.64|422.86|418.76|422.66|418.56|7
1637320960000|2021-11-19 11:22:40|422.55|418.45|422.38|418.28|422.66|418.56|422.35|418.25|10
1637320970000|2021-11-19 11:22:50|422.36|418.26|422.23|418.13|422.5|418.4|422.15|418.05|26
1637320980000|2021-11-19 11:23:00|422.28|418.18|422.37|418.27|422.51|418.41|422.25|418.15|25
1637320990000|2021-11-19 11:23:10|422.35|418.25|423.07|418.97|423.07|418.97|422.35|418.25|31
1637321000000|2021-11-19 11:23:20|423.08|418.98|423.08|418.98|423.14|419.04|422.96|418.86|21
1637321010000|2021-11-19 11:23:30|423.09|418.99|423.38|419.28|423.38|419.28|423.09|418.99|17
1637321020000|2021-11-19 11:23:40|423.37|419.27|423.04|418.94|423.37|419.27|423.04|418.94|18
1637321030000|2021-11-19 11:23:50|423.12|419.02|423.25|419.15|423.39|419.29|423|418.9|28
1637321040000|2021-11-19 11:24:00|423.3|419.2|423.41|419.31|423.48|419.38|423.26|419.16|28
1637321050000|2021-11-19 11:24:10|423.42|419.32|423.4|419.3|423.51|419.41|423.27|419.17|18
1637321060000|2021-11-19 11:24:20|423.45|419.35|423.62|419.52|423.65|419.55|423.4|419.3|25
1637321070000|2021-11-19 11:24:30|423.63|419.53|423.53|419.43|423.75|419.65|423.53|419.43|8
1637321080000|2021-11-19 11:24:40|423.6|419.5|423.63|419.53|423.65|419.55|423.55|419.45|12
1637321090000|2021-11-19 11:24:50|423.66|419.56|423.57|419.47|423.71|419.61|423.53|419.43|12
1637321100000|2021-11-19 11:25:00|423.68|419.58|423.69|419.59|423.69|419.59|423.52|419.42|23
1637321110000|2021-11-19 11:25:10|423.75|419.65|423.72|419.62|423.75|419.65|423.69|419.59|7
1637321120000|2021-11-19 11:25:20|423.71|419.61|423.78|419.68|423.78|419.68|423.56|419.46|14
1637321130000|2021-11-19 11:25:30|423.86|419.76|424.02|419.92|424.04|419.94|423.77|419.67|16
1637321140000|2021-11-19 11:25:40|424.04|419.94|423.84|419.74|424.04|419.94|423.75|419.65|16
1637321150000|2021-11-19 11:25:50|423.77|419.67|424.13|420.03|424.2|420.1|423.75|419.65|25
1637321160000|2021-11-19 11:26:00|424.11|420.01|423.95|419.85|424.11|420.01|423.93|419.83|10
1637321170000|2021-11-19 11:26:10|423.94|419.84|423.89|419.79|423.98|419.88|423.89|419.79|9
1637321180000|2021-11-19 11:26:20|423.96|419.86|423.92|419.82|423.99|419.89|423.86|419.76|5
1637321190000|2021-11-19 11:26:30|423.87|419.77|423.84|419.74|423.99|419.89|423.84|419.74|11
1637321200000|2021-11-19 11:26:40|423.89|419.79|423.85|419.75|424.02|419.92|423.82|419.72|14
1637321210000|2021-11-19 11:26:50|423.86|419.76|423.83|419.73|424.01|419.91|423.8|419.7|12
1637321220000|2021-11-19 11:27:00|423.94|419.84|423.96|419.86|424.09|419.99|423.83|419.73|21
1637321230000|2021-11-19 11:27:10|424.07|419.97|424.09|419.99|424.09|419.99|424.01|419.91|4
1637321240000|2021-11-19 11:27:20|424.07|419.97|424.14|420.04|424.14|420.04|423.93|419.83|14
1637321250000|2021-11-19 11:27:30|424.15|420.05|424.35|420.25|424.38|420.28|424.15|420.05|12
1637321260000|2021-11-19 11:27:40|424.34|420.24|424.31|420.21|424.45|420.35|424.31|420.21|7
1637321270000|2021-11-19 11:27:50|424.33|420.23|424.17|420.07|424.38|420.28|424.17|420.07|14
1637321280000|2021-11-19 11:28:00|424.19|420.09|424.11|420.01|424.22|420.12|424.01|419.91|11
1637321290000|2021-11-19 11:28:10|424|419.9|424.24|420.14|424.29|420.19|424|419.9|16
1637321300000|2021-11-19 11:28:20|424.27|420.17|424.42|420.32|424.43|420.33|424.22|420.12|11
1637321310000|2021-11-19 11:28:30|424.31|420.21|424.27|420.17|424.42|420.32|424.16|420.06|18
1637321320000|2021-11-19 11:28:40|424.19|420.09|424.38|420.28|424.49|420.39|424.13|420.03|21
1637321330000|2021-11-19 11:28:50|424.4|420.3|424.45|420.35|424.45|420.35|424.38|420.28|15
1637321340000|2021-11-19 11:29:00|424.41|420.31|424.41|420.31|424.43|420.33|424.36|420.26|8
1637321350000|2021-11-19 11:29:10|424.33|420.23|424.35|420.25|424.39|420.29|424.33|420.23|6
1637321360000|2021-11-19 11:29:20|424.38|420.28|424.38|420.28|424.39|420.29|424.33|420.23|7
1637321370000|2021-11-19 11:29:30|424.37|420.27|424.32|420.22|424.38|420.28|424.3|420.2|6
1637321380000|2021-11-19 11:29:40|424.36|420.26|423.75|419.65|424.36|420.26|423.75|419.65|24
1637321390000|2021-11-19 11:29:50|423.65|419.55|423.62|419.52|423.73|419.63|423.48|419.38|25
1637321400000|2021-11-19 11:30:00|423.66|419.56|424.34|420.24|424.43|420.33|423.62|419.52|31
1637321410000|2021-11-19 11:30:10|424.35|420.25|424.68|420.58|424.75|420.65|424.35|420.25|22
1637321420000|2021-11-19 11:30:20|424.67|420.57|424.82|420.72|424.95|420.85|424.63|420.53|21
1637321430000|2021-11-19 11:30:30|424.83|420.73|424.95|420.85|425.03|420.93|424.8|420.7|23
1637321440000|2021-11-19 11:30:40|424.96|420.86|424.78|420.68|425.03|420.93|424.75|420.65|22
1637321450000|2021-11-19 11:30:50|424.79|420.69|424.75|420.65|424.83|420.73|424.67|420.57|23
1637321460000|2021-11-19 11:31:00|424.77|420.67|424.95|420.85|424.95|420.85|424.77|420.67|18
1637321470000|2021-11-19 11:31:10|424.87|420.77|424.87|420.77|424.95|420.85|424.84|420.74|22
1637321480000|2021-11-19 11:31:20|424.8|420.7|424.89|420.79|424.91|420.81|424.8|420.7|11
1637321490000|2021-11-19 11:31:30|424.81|420.71|424.75|420.65|424.89|420.79|424.75|420.65|18
1637321500000|2021-11-19 11:31:40|424.68|420.58|424.79|420.69|424.79|420.69|424.57|420.47|20
1637321510000|2021-11-19 11:31:50|424.85|420.75|424.4|420.3|424.85|420.75|424.4|420.3|20
1637321520000|2021-11-19 11:32:00|424.39|420.29|424.24|420.14|424.39|420.29|424.21|420.11|20
1637321530000|2021-11-19 11:32:10|424.23|420.13|424.32|420.22|424.4|420.3|424.23|420.13|19
1637321540000|2021-11-19 11:32:20|424.27|420.17|423.89|419.79|424.3|420.2|423.85|419.75|26
1637321550000|2021-11-19 11:32:30|423.88|419.78|423.9|419.8|423.94|419.84|423.8|419.7|17
1637321560000|2021-11-19 11:32:40|423.85|419.75|423.82|419.72|423.95|419.85|423.81|419.71|21
1637321570000|2021-11-19 11:32:50|423.76|419.66|423.75|419.65|423.8|419.7|423.66|419.56|10
1637321580000|2021-11-19 11:33:00|423.76|419.66|423.72|419.62|423.85|419.75|423.69|419.59|21
1637321590000|2021-11-19 11:33:10|423.65|419.55|423.65|419.55|423.7|419.6|423.63|419.53|11
1637321600000|2021-11-19 11:33:20|423.59|419.49|423.62|419.52|423.71|419.61|423.56|419.46|17
1637321610000|2021-11-19 11:33:30|423.61|419.51|423.6|419.5|423.69|419.59|423.6|419.5|16
1637321620000|2021-11-19 11:33:40|423.69|419.59|423.37|419.27|423.69|419.59|423.26|419.16|23
1637321630000|2021-11-19 11:33:50|423.36|419.26|423.31|419.21|423.4|419.3|423.31|419.21|11
1637321640000|2021-11-19 11:34:00|423.28|419.18|423.09|418.99|423.28|419.18|423.02|418.92|22
1637321650000|2021-11-19 11:34:10|423.08|418.98|423.13|419.03|423.18|419.08|423.06|418.96|18
1637321660000|2021-11-19 11:34:20|423.14|419.04|423.1|419|423.2|419.1|423.1|419|17
1637321670000|2021-11-19 11:34:30|423.14|419.04|423.25|419.15|423.36|419.26|423.04|418.94|25
1637321680000|2021-11-19 11:34:40|423.22|419.12|423.45|419.35|423.46|419.36|423.2|419.1|19
1637321690000|2021-11-19 11:34:50|423.48|419.38|423.36|419.26|423.48|419.38|423.32|419.22|20
1637321700000|2021-11-19 11:35:00|423.34|419.24|423.49|419.39|423.49|419.39|423.24|419.14|17
1637321710000|2021-11-19 11:35:10|423.48|419.38|423.24|419.14|423.5|419.4|423.24|419.14|17
1637321720000|2021-11-19 11:35:20|423.23|419.13|423.22|419.12|423.33|419.23|423.21|419.11|13
1637321730000|2021-11-19 11:35:30|423.21|419.11|423.15|419.05|423.31|419.21|423.15|419.05|15
1637321740000|2021-11-19 11:35:40|423.26|419.16|423.13|419.03|423.26|419.16|423.12|419.02|17
1637321750000|2021-11-19 11:35:50|423.14|419.04|422.93|418.83|423.16|419.06|422.93|418.83|17
1637321760000|2021-11-19 11:36:00|422.91|418.81|423.21|419.11|423.25|419.15|422.9|418.8|22
1637321770000|2021-11-19 11:36:10|423.22|419.12|423.5|419.4|423.59|419.49|423.1|419|19
1637321780000|2021-11-19 11:36:20|423.62|419.52|423.64|419.54|423.68|419.58|423.58|419.48|15
1637321790000|2021-11-19 11:36:30|423.65|419.55|423.6|419.5|423.7|419.6|423.57|419.47|17
1637321800000|2021-11-19 11:36:40|423.73|419.63|423.86|419.76|423.93|419.83|423.73|419.63|18
1637321810000|2021-11-19 11:36:50|423.85|419.75|423.79|419.69|423.85|419.75|423.72|419.62|22
1637321820000|2021-11-19 11:37:00|423.81|419.71|423.82|419.72|423.85|419.75|423.71|419.61|15
1637321830000|2021-11-19 11:37:10|423.81|419.71|423.66|419.56|423.81|419.71|423.65|419.55|20
1637321840000|2021-11-19 11:37:20|423.6|419.5|423.43|419.33|423.62|419.52|423.32|419.22|23
1637321850000|2021-11-19 11:37:30|423.42|419.32|423.37|419.27|423.44|419.34|423.31|419.21|17
1637321860000|2021-11-19 11:37:40|423.36|419.26|423.35|419.25|423.37|419.27|423.24|419.14|8
1637321870000|2021-11-19 11:37:50|423.36|419.26|423.68|419.58|423.68|419.58|423.33|419.23|18
1637321880000|2021-11-19 11:38:00|423.69|419.59|423.72|419.62|423.73|419.63|423.56|419.46|23
1637321890000|2021-11-19 11:38:10|423.73|419.63|423.75|419.65|423.84|419.74|423.7|419.6|20
1637321900000|2021-11-19 11:38:20|423.84|419.74|423.81|419.71|423.85|419.75|423.72|419.62|18
1637321910000|2021-11-19 11:38:30|423.78|419.68|423.63|419.53|423.78|419.68|423.53|419.43|13
1637321920000|2021-11-19 11:38:40|423.48|419.38|423.59|419.49|423.72|419.62|423.48|419.38|13
1637321930000|2021-11-19 11:38:50|423.63|419.53|423.55|419.45|423.65|419.55|423.54|419.44|13
1637321940000|2021-11-19 11:39:00|423.63|419.53|423.72|419.62|423.85|419.75|423.6|419.5|19
1637321950000|2021-11-19 11:39:10|423.71|419.61|424.01|419.91|424.03|419.93|423.71|419.61|18
1637321960000|2021-11-19 11:39:20|423.99|419.89|424.6|420.5|424.6|420.5|423.95|419.85|27
1637321970000|2021-11-19 11:39:30|424.62|420.52|424.54|420.44|424.8|420.7|424.46|420.36|20
1637321980000|2021-11-19 11:39:40|424.57|420.47|424.39|420.29|424.57|420.47|424.33|420.23|22
1637321990000|2021-11-19 11:39:50|424.36|420.26|424.37|420.27|424.5|420.4|424.34|420.24|21
1637322000000|2021-11-19 11:40:00|424.34|420.24|424.01|419.91|424.52|420.42|423.98|419.88|24
1637322010000|2021-11-19 11:40:10|424.05|419.95|424.19|420.09|424.29|420.19|424.05|419.95|25
1637322020000|2021-11-19 11:40:20|424.17|420.07|424.29|420.19|424.3|420.2|424.17|420.07|15
1637322030000|2021-11-19 11:40:30|424.3|420.2|424.37|420.27|424.4|420.3|424.18|420.08|16
1637322040000|2021-11-19 11:40:40|424.44|420.34|424.48|420.38|424.52|420.42|424.44|420.34|8
1637322050000|2021-11-19 11:40:50|424.51|420.41|424.58|420.48|424.63|420.53|424.51|420.41|9
1637322060000|2021-11-19 11:41:00|424.63|420.53|424.63|420.53|424.63|420.53|424.58|420.48|5
1637322070000|2021-11-19 11:41:10|424.59|420.49|424.85|420.75|424.89|420.79|424.59|420.49|16
1637322080000|2021-11-19 11:41:20|424.79|420.69|425.1|421|425.13|421.03|424.77|420.67|25
1637322090000|2021-11-19 11:41:30|425.14|421.04|425.27|421.17|425.27|421.17|425.02|420.92|20
1637322100000|2021-11-19 11:41:40|425.32|421.22|425.92|421.82|425.92|421.82|425.25|421.15|32
1637322110000|2021-11-19 11:41:50|425.93|421.83|426.4|422.3|426.4|422.3|425.9|421.8|21
1637322120000|2021-11-19 11:42:00|426.43|422.33|425.95|421.85|426.47|422.37|425.95|421.85|33
1637322130000|2021-11-19 11:42:10|425.96|421.86|426.2|422.1|426.2|422.1|425.74|421.64|33
1637322140000|2021-11-19 11:42:20|426.05|421.95|426.25|422.15|426.44|422.34|426.05|421.95|26
1637322150000|2021-11-19 11:42:30|426.2|422.1|426.15|422.05|426.29|422.19|426.07|421.97|23
1637322160000|2021-11-19 11:42:40|426.14|422.04|425.82|421.72|426.14|422.04|425.74|421.64|21
1637322170000|2021-11-19 11:42:50|425.72|421.62|425.71|421.61|425.81|421.71|425.58|421.48|18
1637322180000|2021-11-19 11:43:00|425.73|421.63|425.54|421.44|425.83|421.73|425.54|421.44|20
1637322190000|2021-11-19 11:43:10|425.51|421.41|425.38|421.28|425.59|421.49|425.29|421.19|17
1637322200000|2021-11-19 11:43:20|425.3|421.2|425.36|421.26|425.38|421.28|425.27|421.17|18
1637322210000|2021-11-19 11:43:30|425.47|421.37|425.61|421.51|425.61|421.51|425.25|421.15|19
1637322220000|2021-11-19 11:43:40|425.5|421.4|425.5|421.4|425.68|421.58|425.5|421.4|15
1637322230000|2021-11-19 11:43:50|425.44|421.34|425.36|421.26|425.47|421.37|425.33|421.23|17
1637322240000|2021-11-19 11:44:00|425.37|421.27|425.49|421.39|425.5|421.4|425.35|421.25|26
1637322250000|2021-11-19 11:44:10|425.5|421.4|425.48|421.38|425.5|421.4|425.45|421.35|9
1637322260000|2021-11-19 11:44:20|425.38|421.28|425.38|421.28|425.48|421.38|425.35|421.25|9
1637322270000|2021-11-19 11:44:30|425.37|421.27|425.23|421.13|425.37|421.27|425.2|421.1|8
1637322280000|2021-11-19 11:44:40|425.2|421.1|425.21|421.11|425.29|421.19|425.2|421.1|7
1637322290000|2021-11-19 11:44:50|425.1|421|425.19|421.09|425.22|421.12|425.1|421|8
1637322300000|2021-11-19 11:45:00|425.18|421.08|424.99|420.89|425.2|421.1|424.91|420.81|22
1637322310000|2021-11-19 11:45:10|425.03|420.93|424.87|420.77|425.16|421.06|424.82|420.72|26
1637322320000|2021-11-19 11:45:20|424.77|420.67|424.61|420.51|424.85|420.75|424.61|420.51|18
1637322330000|2021-11-19 11:45:30|424.5|420.4|424.81|420.71|424.84|420.74|424.5|420.4|18
1637322340000|2021-11-19 11:45:40|424.84|420.74|424.64|420.54|424.88|420.78|424.64|420.54|21
1637322350000|2021-11-19 11:45:50|424.65|420.55|424.56|420.46|424.67|420.57|424.45|420.35|13
1637322360000|2021-11-19 11:46:00|424.55|420.45|424.45|420.35|424.55|420.45|424.41|420.31|12
1637322370000|2021-11-19 11:46:10|424.43|420.33|424.2|420.1|424.61|420.51|424.2|420.1|26
1637322380000|2021-11-19 11:46:20|424.33|420.23|424.35|420.25|424.54|420.44|424.25|420.15|27
1637322390000|2021-11-19 11:46:30|424.36|420.26|423.95|419.85|424.37|420.27|423.95|419.85|19
1637322400000|2021-11-19 11:46:40|423.9|419.8|424.08|419.98|424.09|419.99|423.85|419.75|19
1637322410000|2021-11-19 11:46:50|423.98|419.88|424|419.9|424.15|420.05|423.91|419.81|18
1637322420000|2021-11-19 11:47:00|424.04|419.94|424.33|420.23|424.45|420.35|424.01|419.91|26
1637322430000|2021-11-19 11:47:10|424.34|420.24|424.41|420.31|424.43|420.33|424.27|420.17|18
1637322440000|2021-11-19 11:47:20|424.42|420.32|424.34|420.24|424.48|420.38|424.34|420.24|13
1637322450000|2021-11-19 11:47:30|424.33|420.23|424.47|420.37|424.48|420.38|424.31|420.21|14
1637322460000|2021-11-19 11:47:40|424.46|420.36|424.44|420.34|424.46|420.36|424.42|420.32|7
1637322470000|2021-11-19 11:47:50|424.43|420.33|424.37|420.27|424.43|420.33|424.31|420.21|6
1637322480000|2021-11-19 11:48:00|424.31|420.21|424.45|420.35|424.5|420.4|424.26|420.16|16
1637322490000|2021-11-19 11:48:10|424.44|420.34|424.49|420.39|424.5|420.4|424.42|420.32|11
1637322500000|2021-11-19 11:48:20|424.48|420.38|424.76|420.66|424.79|420.69|424.48|420.38|13
1637322510000|2021-11-19 11:48:30|424.73|420.63|424.53|420.43|424.73|420.63|424.53|420.43|11
1637322520000|2021-11-19 11:48:40|424.63|420.53|424.61|420.51|424.66|420.56|424.54|420.44|9
1637322530000|2021-11-19 11:48:50|424.67|420.57|424.62|420.52|424.67|420.57|424.6|420.5|6
1637322540000|2021-11-19 11:49:00|424.63|420.53|424.68|420.58|424.68|420.58|424.63|420.53|4
1637322550000|2021-11-19 11:49:10|424.65|420.55|424.52|420.42|424.74|420.64|424.51|420.41|12
1637322560000|2021-11-19 11:49:20|424.51|420.41|424.5|420.4|424.51|420.41|424.41|420.31|5
1637322570000|2021-11-19 11:49:30|424.45|420.35|424.58|420.48|424.58|420.48|424.43|420.33|10
1637322580000|2021-11-19 11:49:40|424.57|420.47|424.73|420.63|424.74|420.64|424.53|420.43|15
1637322590000|2021-11-19 11:49:50|424.75|420.65|424.52|420.42|424.75|420.65|424.52|420.42|11
1637322600000|2021-11-19 11:50:00|424.53|420.43|424.51|420.41|424.72|420.62|424.5|420.4|12
1637322610000|2021-11-19 11:50:10|424.48|420.38|424.55|420.45|424.65|420.55|424.48|420.38|11
1637322620000|2021-11-19 11:50:20|424.49|420.39|424.5|420.4|424.52|420.42|424.49|420.39|4
1637322630000|2021-11-19 11:50:30|424.52|420.42|424.45|420.35|424.55|420.45|424.38|420.28|12
1637322640000|2021-11-19 11:50:40|424.42|420.32|424.84|420.74|424.96|420.86|424.42|420.32|21
1637322650000|2021-11-19 11:50:50|424.81|420.71|424.63|420.53|424.81|420.71|424.62|420.52|14
1637322660000|2021-11-19 11:51:00|424.64|420.54|424.56|420.46|424.65|420.55|424.5|420.4|17
1637322670000|2021-11-19 11:51:10|424.55|420.45|424.46|420.36|424.55|420.45|424.45|420.35|9
1637322680000|2021-11-19 11:51:20|424.45|420.35|424.41|420.31|424.45|420.35|424.36|420.26|16
1637322690000|2021-11-19 11:51:30|424.4|420.3|424.3|420.2|424.42|420.32|424.14|420.04|21
1637322700000|2021-11-19 11:51:40|424.31|420.21|424.43|420.33|424.55|420.45|424.28|420.18|21
1637322710000|2021-11-19 11:51:50|424.4|420.3|424.41|420.31|424.53|420.43|424.3|420.2|20
1637322720000|2021-11-19 11:52:00|424.51|420.41|424.49|420.39|424.51|420.41|424.3|420.2|11
1637322730000|2021-11-19 11:52:10|424.39|420.29|424.27|420.17|424.42|420.32|424.26|420.16|13
1637322740000|2021-11-19 11:52:20|424.3|420.2|424.36|420.26|424.52|420.42|424.1|420|21
1637322750000|2021-11-19 11:52:30|424.38|420.28|424.49|420.39|424.6|420.5|424.38|420.28|7
1637322760000|2021-11-19 11:52:40|424.5|420.4|424.33|420.23|424.5|420.4|424.24|420.14|11
1637322770000|2021-11-19 11:52:50|424.32|420.22|424.3|420.2|424.32|420.22|424.08|419.98|15
1637322780000|2021-11-19 11:53:00|424.32|420.22|424.31|420.21|424.33|420.23|424.28|420.18|8
1637322790000|2021-11-19 11:53:10|424.33|420.23|424.35|420.25|424.52|420.42|424.1|420|16
1637322800000|2021-11-19 11:53:20|424.27|420.17|424.19|420.09|424.4|420.3|424.15|420.05|21
1637322810000|2021-11-19 11:53:30|424.2|420.1|424.22|420.12|424.25|420.15|424|419.9|20
1637322820000|2021-11-19 11:53:40|424.23|420.13|424.25|420.15|424.25|420.15|424.17|420.07|7
1637322830000|2021-11-19 11:53:50|424.23|420.13|424.2|420.1|424.23|420.13|424|419.9|14
1637322840000|2021-11-19 11:54:00|424.12|420.02|424.12|420.02|424.15|420.05|424.11|420.01|7
1637322850000|2021-11-19 11:54:10|424.13|420.03|424.2|420.1|424.31|420.21|424.13|420.03|8
1637322860000|2021-11-19 11:54:20|424.45|420.35|424.34|420.24|424.45|420.35|424.26|420.16|18
1637322870000|2021-11-19 11:54:30|424.35|420.25|424.38|420.28|424.4|420.3|424.3|420.2|15
1637322880000|2021-11-19 11:54:40|424.31|420.21|424.38|420.28|424.47|420.37|424.24|420.14|21
1637322890000|2021-11-19 11:54:50|424.43|420.33|424.6|420.5|424.72|420.62|424.38|420.28|22
1637322900000|2021-11-19 11:55:00|424.55|420.45|424.72|420.62|424.84|420.74|424.48|420.38|18
1637322910000|2021-11-19 11:55:10|424.78|420.68|425.07|420.97|425.25|421.15|424.78|420.68|29
1637322920000|2021-11-19 11:55:20|425.1|421|425.04|420.94|425.2|421.1|424.98|420.88|22
1637322930000|2021-11-19 11:55:30|425.03|420.93|424.92|420.82|425.07|420.97|424.86|420.76|21
1637322940000|2021-11-19 11:55:40|424.96|420.86|425.11|421.01|425.2|421.1|424.93|420.83|15
1637322950000|2021-11-19 11:55:50|425.05|420.95|425.16|421.06|425.32|421.22|425.05|420.95|21
1637322960000|2021-11-19 11:56:00|425.15|421.05|425.23|421.13|425.29|421.19|425.14|421.04|16
1637322970000|2021-11-19 11:56:10|425.29|421.19|425.23|421.13|425.29|421.19|425.21|421.11|11
1637322980000|2021-11-19 11:56:20|425.24|421.14|425.05|420.95|425.28|421.18|425.05|420.95|10
1637322990000|2021-11-19 11:56:30|425.08|420.98|425.09|420.99|425.15|421.05|424.95|420.85|14
1637323000000|2021-11-19 11:56:40|424.9|420.8|425.29|421.19|425.32|421.22|424.9|420.8|20
1637323010000|2021-11-19 11:56:50|425.36|421.26|425.34|421.24|425.37|421.27|425.28|421.18|7
1637323020000|2021-11-19 11:57:00|425.39|421.29|425.5|421.4|425.66|421.56|425.34|421.24|26
1637323030000|2021-11-19 11:57:10|425.59|421.49|425.74|421.64|425.87|421.77|425.5|421.4|20
1637323040000|2021-11-19 11:57:20|425.75|421.65|425.75|421.65|425.75|421.65|425.67|421.57|3
1637323050000|2021-11-19 11:57:30|425.76|421.66|425.63|421.53|425.8|421.7|425.59|421.49|14
1637323060000|2021-11-19 11:57:40|425.62|421.52|425.49|421.39|425.62|421.52|425.48|421.38|11
1637323070000|2021-11-19 11:57:50|425.53|421.43|425.63|421.53|425.63|421.53|425.47|421.37|13
1637323080000|2021-11-19 11:58:00|425.54|421.44|425.45|421.35|425.62|421.52|425.44|421.34|11
1637323090000|2021-11-19 11:58:10|425.61|421.51|425.61|421.51|425.64|421.54|425.44|421.34|17
1637323100000|2021-11-19 11:58:20|425.57|421.47|425.76|421.66|425.79|421.69|425.53|421.43|15
1637323110000|2021-11-19 11:58:30|425.77|421.67|425.88|421.78|425.89|421.79|425.76|421.66|21
1637323120000|2021-11-19 11:58:40|425.87|421.77|425.87|421.77|425.91|421.81|425.81|421.71|9
1637323130000|2021-11-19 11:58:50|425.83|421.73|425.81|421.71|425.99|421.89|425.81|421.71|9
1637323140000|2021-11-19 11:59:00|425.89|421.79|426.01|421.91|426.03|421.93|425.84|421.74|13
1637323150000|2021-11-19 11:59:10|425.94|421.84|425.94|421.84|426.14|422.04|425.81|421.71|22
1637323160000|2021-11-19 11:59:20|425.99|421.89|425.81|421.71|425.99|421.89|425.8|421.7|6
1637323170000|2021-11-19 11:59:30|425.8|421.7|426.02|421.92|426.12|422.02|425.8|421.7|9
1637323180000|2021-11-19 11:59:40|426.1|422|426.21|422.11|426.33|422.23|426|421.9|20
1637323190000|2021-11-19 11:59:50|426.28|422.18|426.13|422.03|426.3|422.2|426.07|421.97|17
1637323200000|2021-11-19 12:00:00|426.18|422.08|426.05|421.95|426.18|422.08|425.97|421.87|21
1637323210000|2021-11-19 12:00:10|426|421.9|426.29|422.19|426.4|422.3|426|421.9|26
1637323220000|2021-11-19 12:00:20|426.38|422.28|426.2|422.1|426.38|422.28|426.2|422.1|12
1637323230000|2021-11-19 12:00:30|426.12|422.02|426|421.9|426.12|422.02|425.93|421.83|16
1637323240000|2021-11-19 12:00:40|426.14|422.04|426.03|421.93|426.14|422.04|425.95|421.85|16
1637323250000|2021-11-19 12:00:50|426.04|421.94|425.71|421.61|426.04|421.94|425.71|421.61|20
1637323260000|2021-11-19 12:01:00|425.72|421.62|425.44|421.34|425.75|421.65|425.35|421.25|18
1637323270000|2021-11-19 12:01:10|425.45|421.35|425.39|421.29|425.5|421.4|425.35|421.25|20
1637323280000|2021-11-19 12:01:20|425.4|421.3|425.4|421.3|425.43|421.33|425.34|421.24|11
1637323290000|2021-11-19 12:01:30|425.39|421.29|425.43|421.33|425.55|421.45|425.39|421.29|12
1637323300000|2021-11-19 12:01:40|425.4|421.3|425.3|421.2|425.4|421.3|425.18|421.08|16
1637323310000|2021-11-19 12:01:50|425.31|421.21|425.55|421.45|425.55|421.45|425.29|421.19|16
1637323320000|2021-11-19 12:02:00|425.49|421.39|425.39|421.29|425.51|421.41|425.28|421.18|13
1637323330000|2021-11-19 12:02:10|425.28|421.18|425.54|421.44|425.54|421.44|425.28|421.18|13
1637323340000|2021-11-19 12:02:20|425.51|421.41|425.75|421.65|425.87|421.77|425.5|421.4|19
1637323350000|2021-11-19 12:02:30|425.89|421.79|425.83|421.73|425.9|421.8|425.68|421.58|16
1637323360000|2021-11-19 12:02:40|425.92|421.82|426.28|422.18|426.39|422.29|425.84|421.74|19
1637323370000|2021-11-19 12:02:50|426.21|422.11|426.31|422.21|426.36|422.26|426.14|422.04|11
1637323380000|2021-11-19 12:03:00|426.3|422.2|426.26|422.16|426.44|422.34|426.23|422.13|12
1637323390000|2021-11-19 12:03:10|426.24|422.14|426.56|422.46|426.59|422.49|426.19|422.09|21
1637323400000|2021-11-19 12:03:20|426.54|422.44|426.76|422.66|426.78|422.68|426.54|422.44|18
1637323410000|2021-11-19 12:03:30|426.67|422.57|427.05|422.95|427.09|422.99|426.67|422.57|25
1637323420000|2021-11-19 12:03:40|427.09|422.99|427.37|423.27|427.48|423.38|427.05|422.95|24
1637323430000|2021-11-19 12:03:50|427.38|423.28|427.4|423.3|427.48|423.38|427.34|423.24|26
1637323440000|2021-11-19 12:04:00|427.41|423.31|427.43|423.33|427.5|423.4|427.38|423.28|15
1637323450000|2021-11-19 12:04:10|427.45|423.35|427.51|423.41|427.56|423.46|427.38|423.28|18
1637323460000|2021-11-19 12:04:20|427.55|423.45|427.46|423.36|427.57|423.47|427.46|423.36|19
1637323470000|2021-11-19 12:04:30|427.49|423.39|427.2|423.1|427.49|423.39|427.02|422.92|28
1637323480000|2021-11-19 12:04:40|427.23|423.13|427.03|422.93|427.27|423.17|427.03|422.93|34
1637323490000|2021-11-19 12:04:50|427.05|422.95|426.81|422.71|427.07|422.97|426.81|422.71|23
1637323500000|2021-11-19 12:05:00|426.78|422.68|426.9|422.8|427|422.9|426.78|422.68|26
1637323510000|2021-11-19 12:05:10|426.94|422.84|427.09|422.99|427.17|423.07|426.94|422.84|18
1637323520000|2021-11-19 12:05:20|427.03|422.93|426.98|422.88|427.12|423.02|426.98|422.88|17
1637323530000|2021-11-19 12:05:30|426.99|422.89|426.9|422.8|426.99|422.89|426.86|422.76|6
1637323540000|2021-11-19 12:05:40|426.89|422.79|426.94|422.84|426.94|422.84|426.86|422.76|8
1637323550000|2021-11-19 12:05:50|426.95|422.85|427.15|423.05|427.15|423.05|426.93|422.83|16
1637323560000|2021-11-19 12:06:00|427.14|423.04|426.51|422.41|427.15|423.05|426.51|422.41|31
1637323570000|2021-11-19 12:06:10|426.45|422.35|426.54|422.44|426.54|422.44|426.42|422.32|21
1637323580000|2021-11-19 12:06:20|426.53|422.43|426.29|422.19|426.53|422.43|426.29|422.19|10
1637323590000|2021-11-19 12:06:30|426.28|422.18|426.04|421.94|426.28|422.18|426|421.9|19
1637323600000|2021-11-19 12:06:40|426.05|421.95|425.7|421.6|426.06|421.96|425.7|421.6|22
1637323610000|2021-11-19 12:06:50|425.65|421.55|425.52|421.42|425.75|421.65|425.52|421.42|28
1637323620000|2021-11-19 12:07:00|425.5|421.4|425.6|421.5|425.65|421.55|425.5|421.4|18
1637323630000|2021-11-19 12:07:10|425.56|421.46|425.51|421.41|425.65|421.55|425.51|421.41|10
1637323640000|2021-11-19 12:07:20|425.5|421.4|425.46|421.36|425.55|421.45|425.39|421.29|16
1637323650000|2021-11-19 12:07:30|425.4|421.3|425.23|421.13|425.4|421.3|425.04|420.94|16
1637323660000|2021-11-19 12:07:40|425.33|421.23|425.16|421.06|425.33|421.23|425.16|421.06|9
1637323670000|2021-11-19 12:07:50|425.01|420.91|424.91|420.81|425.12|421.02|424.91|420.81|7
1637323680000|2021-11-19 12:08:00|425.02|420.92|425.08|420.98|425.08|420.98|425.02|420.92|8
1637323690000|2021-11-19 12:08:10|425.09|420.99|425.53|421.43|425.53|421.43|424.97|420.87|14
1637323700000|2021-11-19 12:08:20|425.54|421.44|425.12|421.02|425.54|421.44|425.03|420.93|19
1637323710000|2021-11-19 12:08:30|425.05|420.95|425.35|421.25|425.35|421.25|425.05|420.95|10
1637323720000|2021-11-19 12:08:40|425.3|421.2|425.5|421.4|425.64|421.54|425.3|421.2|19
1637323730000|2021-11-19 12:08:50|425.53|421.43|425.55|421.45|425.75|421.65|425.47|421.37|17
1637323740000|2021-11-19 12:09:00|425.65|421.55|425.63|421.53|425.65|421.55|425.55|421.45|11
1637323750000|2021-11-19 12:09:10|425.64|421.54|425.74|421.64|425.81|421.71|425.6|421.5|21
1637323760000|2021-11-19 12:09:20|425.93|421.83|425.91|421.81|425.93|421.83|425.68|421.58|18
1637323770000|2021-11-19 12:09:30|425.92|421.82|426.02|421.92|426.02|421.92|425.88|421.78|19
1637323780000|2021-11-19 12:09:40|425.94|421.84|425.96|421.86|425.97|421.87|425.94|421.84|4
1637323790000|2021-11-19 12:09:50|425.95|421.85|425.95|421.85|425.95|421.85|425.94|421.84|3
1637323800000|2021-11-19 12:10:00|425.96|421.86|426.25|422.15|426.27|422.17|425.91|421.81|20
1637323810000|2021-11-19 12:10:10|426.23|422.13|426.35|422.25|426.45|422.35|426.1|422|20
1637323820000|2021-11-19 12:10:20|426.34|422.24|426.92|422.82|426.92|422.82|426.25|422.15|24
1637323830000|2021-11-19 12:10:30|426.94|422.84|426.93|422.83|427.02|422.92|426.87|422.77|23
1637323840000|2021-11-19 12:10:40|426.86|422.76|426.55|422.45|426.87|422.77|426.45|422.35|25
1637323850000|2021-11-19 12:10:50|426.56|422.46|426.66|422.56|426.73|422.63|426.54|422.44|11
1637323860000|2021-11-19 12:11:00|426.65|422.55|426.58|422.48|426.75|422.65|426.46|422.36|19
1637323870000|2021-11-19 12:11:10|426.62|422.52|426.55|422.45|426.72|422.62|426.52|422.42|13
1637323880000|2021-11-19 12:11:20|426.56|422.46|426.3|422.2|426.6|422.5|426.19|422.09|29
1637323890000|2021-11-19 12:11:30|426.31|422.21|426.43|422.33|426.44|422.34|426.24|422.14|12
1637323900000|2021-11-19 12:11:40|426.54|422.44|426.95|422.85|426.95|422.85|426.4|422.3|26
1637323910000|2021-11-19 12:11:50|426.94|422.84|426.84|422.74|426.94|422.84|426.76|422.66|28
1637323920000|2021-11-19 12:12:00|426.9|422.8|427.02|422.92|427.05|422.95|426.85|422.75|28
1637323930000|2021-11-19 12:12:10|427.04|422.94|427.15|423.05|427.15|423.05|426.98|422.88|17
1637323940000|2021-11-19 12:12:20|427.17|423.07|427.2|423.1|427.27|423.17|427.16|423.06|13
1637323950000|2021-11-19 12:12:30|427.16|423.06|427.25|423.15|427.27|423.17|427.12|423.02|17
1637323960000|2021-11-19 12:12:40|427.17|423.07|427.23|423.13|427.25|423.15|427.13|423.03|23
1637323970000|2021-11-19 12:12:50|427.31|423.21|427.57|423.47|427.63|423.53|427.31|423.21|20
1637323980000|2021-11-19 12:13:00|427.53|423.43|427.24|423.14|427.63|423.53|427.2|423.1|21
1637323990000|2021-11-19 12:13:10|427.25|423.15|427.07|422.97|427.29|423.19|427.04|422.94|20
1637324000000|2021-11-19 12:13:20|427.24|423.14|426.92|422.82|427.25|423.15|426.9|422.8|24
1637324010000|2021-11-19 12:13:30|427.11|423.01|427.01|422.91|427.11|423.01|426.93|422.83|22
1637324020000|2021-11-19 12:13:40|427.02|422.92|426.95|422.85|427.17|423.07|426.95|422.85|20
1637324030000|2021-11-19 12:13:50|426.98|422.88|427.08|422.98|427.17|423.07|426.98|422.88|22
1637324040000|2021-11-19 12:14:00|426.96|422.86|427.14|423.04|427.14|423.04|426.94|422.84|10
1637324050000|2021-11-19 12:14:10|427.16|423.06|426.97|422.87|427.16|423.06|426.92|422.82|9
1637324060000|2021-11-19 12:14:20|427.1|423|427.3|423.2|427.3|423.2|426.83|422.73|15
1637324070000|2021-11-19 12:14:30|427.29|423.19|427.32|423.22|427.55|423.45|427.15|423.05|23
1637324080000|2021-11-19 12:14:40|427.51|423.41|427.62|423.52|427.65|423.55|427.36|423.26|18
1637324090000|2021-11-19 12:14:50|427.65|423.55|427.63|423.53|427.69|423.59|427.63|423.53|4
1637324100000|2021-11-19 12:15:00|427.71|423.61|427.62|423.52|427.71|423.61|427.52|423.42|16
1637324110000|2021-11-19 12:15:10|427.51|423.41|427.34|423.24|427.61|423.51|427.34|423.24|19
1637324120000|2021-11-19 12:15:20|427.41|423.31|427.56|423.46|427.61|423.51|427.41|423.31|12
1637324130000|2021-11-19 12:15:30|427.57|423.47|427.65|423.55|427.73|423.63|427.53|423.43|18
1637324140000|2021-11-19 12:15:40|427.69|423.59|427.65|423.55|427.69|423.59|427.54|423.44|10
1637324150000|2021-11-19 12:15:50|427.63|423.53|427.76|423.66|427.76|423.66|427.63|423.53|5
1637324160000|2021-11-19 12:16:00|427.72|423.62|427.71|423.61|428.03|423.93|427.71|423.61|12
1637324180000|2021-11-19 12:16:20|427.73|423.63|427.58|423.48|427.73|423.63|427.58|423.48|9
1637324190000|2021-11-19 12:16:30|427.59|423.49|427.62|423.52|427.68|423.58|427.59|423.49|7
1637324200000|2021-11-19 12:16:40|427.67|423.57|428.3|424.2|428.3|424.2|427.62|423.52|15
1637324210000|2021-11-19 12:16:50|428.2|424.1|427.91|423.81|428.22|424.12|427.88|423.78|24
1637324220000|2021-11-19 12:17:00|427.88|423.78|428.01|423.91|428.05|423.95|427.88|423.78|13
1637324230000|2021-11-19 12:17:10|428.03|423.93|428.01|423.91|428.09|423.99|427.96|423.86|15
1637324240000|2021-11-19 12:17:20|428.04|423.94|428|423.9|428.18|424.08|428|423.9|10
1637324250000|2021-11-19 12:17:30|428.18|424.08|428.53|424.43|428.6|424.5|428.18|424.08|19
1637324260000|2021-11-19 12:17:40|428.56|424.46|428.61|424.51|428.65|424.55|428.5|424.4|11
1637324270000|2021-11-19 12:17:50|428.59|424.49|428.63|424.53|428.75|424.65|428.5|424.4|17
1637324280000|2021-11-19 12:18:00|428.5|424.4|428.5|424.4|428.66|424.56|428.47|424.37|14
1637324290000|2021-11-19 12:18:10|428.47|424.37|428.41|424.31|428.56|424.46|428.2|424.1|25
1637324300000|2021-11-19 12:18:20|428.39|424.29|428.33|424.23|428.55|424.45|428.32|424.22|17
1637324310000|2021-11-19 12:18:30|428.38|424.28|428.37|424.27|428.51|424.41|428.29|424.19|14
1637324320000|2021-11-19 12:18:40|428.4|424.3|428.39|424.29|428.47|424.37|428.3|424.2|24
1637324330000|2021-11-19 12:18:50|428.44|424.34|428.55|424.45|428.55|424.45|428.39|424.29|16
1637324340000|2021-11-19 12:19:00|428.56|424.46|428.49|424.39|428.58|424.48|428.4|424.3|20
1637324350000|2021-11-19 12:19:10|428.6|424.5|428.5|424.4|428.65|424.55|428.48|424.38|5
1637324370000|2021-11-19 12:19:30|428.65|424.55|428.86|424.76|428.91|424.81|428.45|424.35|15
1637324380000|2021-11-19 12:19:40|428.92|424.82|428.86|424.76|429|424.9|428.86|424.76|5
1637324390000|2021-11-19 12:19:50|428.89|424.79|428.86|424.76|428.91|424.81|428.8|424.7|8
1637324400000|2021-11-19 12:20:00|428.83|424.73|428.92|424.82|428.92|424.82|428.7|424.6|18
1637324410000|2021-11-19 12:20:10|428.89|424.79|428.72|424.62|428.89|424.79|428.7|424.6|15
1637324420000|2021-11-19 12:20:20|428.81|424.71|428.63|424.53|428.82|424.72|428.6|424.5|19
1637324430000|2021-11-19 12:20:30|428.5|424.4|428.4|424.3|428.63|424.53|428.35|424.25|18
1637324440000|2021-11-19 12:20:40|428.44|424.34|428.25|424.15|428.5|424.4|428.25|424.15|18
1637324450000|2021-11-19 12:20:50|428.33|424.23|428.35|424.25|428.42|424.32|428.2|424.1|12
1637324460000|2021-11-19 12:21:00|428.34|424.24|428.34|424.24|428.34|424.24|428.25|424.15|4
1637324470000|2021-11-19 12:21:10|428.4|424.3|428.25|424.15|428.4|424.3|428.25|424.15|17
1637324480000|2021-11-19 12:21:20|428.26|424.16|428.53|424.43|428.53|424.43|428.26|424.16|16
1637324490000|2021-11-19 12:21:30|428.5|424.4|428.33|424.23|428.51|424.41|428.33|424.23|9
1637324500000|2021-11-19 12:21:40|428.34|424.24|428|423.9|428.35|424.25|427.9|423.8|19
1637324510000|2021-11-19 12:21:50|428.02|423.92|427.84|423.74|428.02|423.92|427.84|423.74|18
1637324520000|2021-11-19 12:22:00|427.91|423.81|427.9|423.8|428|423.9|427.8|423.7|18
1637324530000|2021-11-19 12:22:10|427.92|423.82|427.8|423.7|428|423.9|427.74|423.64|22
1637324540000|2021-11-19 12:22:20|427.85|423.75|427.73|423.63|427.95|423.85|427.7|423.6|24
1637324550000|2021-11-19 12:22:30|427.72|423.62|427.66|423.56|427.77|423.67|427.66|423.56|14
1637324560000|2021-11-19 12:22:40|427.65|423.55|427.53|423.43|427.67|423.57|427.53|423.43|12
1637324570000|2021-11-19 12:22:50|427.54|423.44|427.45|423.35|427.64|423.54|427.45|423.35|25
1637324580000|2021-11-19 12:23:00|427.46|423.36|427.32|423.22|427.48|423.38|427.3|423.2|14
1637324590000|2021-11-19 12:23:10|427.31|423.21|427.2|423.1|427.44|423.34|427.1|423|17
1637324600000|2021-11-19 12:23:20|427.25|423.15|427.13|423.03|427.25|423.15|427.1|423|17
1637324610000|2021-11-19 12:23:30|427.15|423.05|427.1|423|427.25|423.15|427.1|423|12
1637324620000|2021-11-19 12:23:40|427.15|423.05|427|422.9|427.18|423.08|426.98|422.88|15
1637324630000|2021-11-19 12:23:50|426.99|422.89|426.93|422.83|426.99|422.89|426.82|422.72|18
1637324640000|2021-11-19 12:24:00|426.94|422.84|427.04|422.94|427.04|422.94|426.8|422.7|25
1637324650000|2021-11-19 12:24:10|426.86|422.76|426.86|422.76|426.93|422.83|426.86|422.76|7
1637324660000|2021-11-19 12:24:20|426.88|422.78|427.07|422.97|427.15|423.05|426.76|422.66|16
1637324670000|2021-11-19 12:24:30|427.12|423.02|427.37|423.27|427.48|423.38|427.1|423|20
1637324680000|2021-11-19 12:24:40|427.58|423.48|427.58|423.48|427.88|423.78|427.53|423.43|23
1637324690000|2021-11-19 12:24:50|427.64|423.54|427.45|423.35|427.71|423.61|427.31|423.21|24
1637324700000|2021-11-19 12:25:00|427.46|423.36|427.35|423.25|427.5|423.4|427.33|423.23|18
1637324710000|2021-11-19 12:25:10|427.45|423.35|427.47|423.37|427.52|423.42|427.31|423.21|19
1637324720000|2021-11-19 12:25:20|427.46|423.36|427.53|423.43|427.53|423.43|427.3|423.2|17
1637324730000|2021-11-19 12:25:30|427.55|423.45|427.5|423.4|427.55|423.45|427.4|423.3|17
1637324740000|2021-11-19 12:25:40|427.56|423.46|427.74|423.64|427.74|423.64|427.44|423.34|21
1637324750000|2021-11-19 12:25:50|427.92|423.82|428.03|423.93|428.05|423.95|427.8|423.7|15
1637324760000|2021-11-19 12:26:00|427.92|423.82|427.98|423.88|428.15|424.05|427.9|423.8|19
1637324770000|2021-11-19 12:26:10|427.97|423.87|428.06|423.96|428.25|424.15|427.9|423.8|22
1637324780000|2021-11-19 12:26:20|428.32|424.22|428.25|424.15|428.33|424.23|428.18|424.08|16
1637324790000|2021-11-19 12:26:30|428.26|424.16|428.1|424|428.27|424.17|428.1|424|16
1637324800000|2021-11-19 12:26:40|428.09|423.99|428.06|423.96|428.19|424.09|427.98|423.88|19
1637324810000|2021-11-19 12:26:50|428.2|424.1|428.39|424.29|428.39|424.29|428.17|424.07|11
1637324820000|2021-11-19 12:27:00|428.42|424.32|428.32|424.22|428.48|424.38|428.28|424.18|19
1637324830000|2021-11-19 12:27:10|428.35|424.25|428.54|424.44|428.57|424.47|428.27|424.17|27
1637324840000|2021-11-19 12:27:20|428.58|424.48|428.88|424.78|428.89|424.79|428.58|424.48|14
1637324850000|2021-11-19 12:27:30|428.86|424.76|429.01|424.91|429.05|424.95|428.7|424.6|24
1637324860000|2021-11-19 12:27:40|429|424.9|428.87|424.77|429|424.9|428.82|424.72|31
1637324870000|2021-11-19 12:27:50|428.88|424.78|428.92|424.82|428.99|424.89|428.8|424.7|22
1637324880000|2021-11-19 12:28:00|429.03|424.93|429.04|424.94|429.12|425.02|428.9|424.8|25
1637324890000|2021-11-19 12:28:10|428.99|424.89|428.88|424.78|429.09|424.99|428.8|424.7|19
1637324900000|2021-11-19 12:28:20|428.94|424.84|428.92|424.82|428.94|424.84|428.88|424.78|9
1637324910000|2021-11-19 12:28:30|428.97|424.87|428.76|424.66|429.01|424.91|428.75|424.65|12
1637324920000|2021-11-19 12:28:40|428.84|424.74|429.03|424.93|429.11|425.01|428.7|424.6|27
1637324930000|2021-11-19 12:28:50|429.04|424.94|429.15|425.05|429.2|425.1|429.04|424.94|20
1637324940000|2021-11-19 12:29:00|429.16|425.06|428.83|424.73|429.16|425.06|428.8|424.7|15
1637324950000|2021-11-19 12:29:10|428.85|424.75|429.05|424.95|429.15|425.05|428.8|424.7|22
1637324960000|2021-11-19 12:29:20|429.06|424.96|429.06|424.96|429.09|424.99|429.06|424.96|3
1637324970000|2021-11-19 12:29:30|429.12|425.02|429.01|424.91|429.12|425.02|428.98|424.88|12
1637324980000|2021-11-19 12:29:40|428.9|424.8|428.93|424.83|428.95|424.85|428.8|424.7|13
1637324990000|2021-11-19 12:29:50|428.94|424.84|429.04|424.94|429.12|425.02|428.93|424.83|14
1637325000000|2021-11-19 12:30:00|429.08|424.98|428.95|424.85|429.08|424.98|428.9|424.8|8
1637325010000|2021-11-19 12:30:10|429.01|424.91|428.81|424.71|429.01|424.91|428.74|424.64|18
1637325020000|2021-11-19 12:30:20|428.8|424.7|428.89|424.79|429.01|424.91|428.74|424.64|25
1637325030000|2021-11-19 12:30:30|428.86|424.76|428.74|424.64|428.86|424.76|428.74|424.64|5
1637325040000|2021-11-19 12:30:40|428.8|424.7|428.62|424.52|428.8|424.7|428.62|424.52|7
1637325050000|2021-11-19 12:30:50|428.6|424.5|428.57|424.47|428.67|424.57|428.5|424.4|11
1637325060000|2021-11-19 12:31:00|428.56|424.46|428.36|424.26|428.56|424.46|428.32|424.22|16
1637325070000|2021-11-19 12:31:10|428.37|424.27|428.05|423.95|428.41|424.31|428.05|423.95|15
1637325080000|2021-11-19 12:31:20|428.04|423.94|427.97|423.87|428.08|423.98|427.92|423.82|20
1637325090000|2021-11-19 12:31:30|428|423.9|428.09|423.99|428.14|424.04|427.97|423.87|10
1637325100000|2021-11-19 12:31:40|428.08|423.98|428.09|423.99|428.18|424.08|428.02|423.92|12
1637325110000|2021-11-19 12:31:50|428|423.9|428.1|424|428.22|424.12|428|423.9|11
1637325120000|2021-11-19 12:32:00|428.18|424.08|428.03|423.93|428.18|424.08|427.9|423.8|17
1637325130000|2021-11-19 12:32:10|428.04|423.94|428.11|424.01|428.2|424.1|427.9|423.8|15
1637325140000|2021-11-19 12:32:20|428.12|424.02|428.24|424.14|428.24|424.14|428.1|424|7
1637325150000|2021-11-19 12:32:30|428.16|424.06|428.2|424.1|428.29|424.19|428.16|424.06|9
1637325160000|2021-11-19 12:32:40|428.3|424.2|427.93|423.83|428.3|424.2|427.9|423.8|17
1637325170000|2021-11-19 12:32:50|427.94|423.84|428.03|423.93|428.1|424|427.8|423.7|16
1637325180000|2021-11-19 12:33:00|428|423.9|428.11|424.01|428.11|424.01|427.72|423.62|26
1637325190000|2021-11-19 12:33:10|428.15|424.05|428.12|424.02|428.15|424.05|427.9|423.8|10
1637325200000|2021-11-19 12:33:20|428.13|424.03|428.18|424.08|428.3|424.2|428|423.9|12
1637325210000|2021-11-19 12:33:30|428|423.9|428.48|424.38|428.7|424.6|428|423.9|19
1637325220000|2021-11-19 12:33:40|428.46|424.36|428.43|424.33|428.69|424.59|428.3|424.2|22
1637325230000|2021-11-19 12:33:50|428.35|424.25|428.05|423.95|428.35|424.25|428.05|423.95|20
1637325240000|2021-11-19 12:34:00|428.15|424.05|427.9|423.8|428.25|424.15|427.9|423.8|19
1637325250000|2021-11-19 12:34:10|428|423.9|427.84|423.74|428|423.9|427.75|423.65|13
1637325260000|2021-11-19 12:34:20|427.83|423.73|427.61|423.51|427.83|423.73|427.4|423.3|18
1637325270000|2021-11-19 12:34:30|427.58|423.48|427.54|423.44|427.87|423.77|427.54|423.44|16
1637325280000|2021-11-19 12:34:40|427.85|423.75|427.98|423.88|427.98|423.88|427.79|423.69|12
1637325290000|2021-11-19 12:34:50|427.99|423.89|428.05|423.95|428.08|423.98|427.8|423.7|14
1637325300000|2021-11-19 12:35:00|428.06|423.96|428.34|424.24|428.4|424.3|428.06|423.96|6
1637325310000|2021-11-19 12:35:10|428.29|424.19|428.66|424.56|428.66|424.56|428.2|424.1|24
1637325320000|2021-11-19 12:35:20|428.76|424.66|428.72|424.62|428.89|424.79|428.65|424.55|18
1637325330000|2021-11-19 12:35:30|428.73|424.63|428.75|424.65|429.01|424.91|428.72|424.62|17
1637325340000|2021-11-19 12:35:40|428.74|424.64|428.67|424.57|428.76|424.66|428.5|424.4|22
1637325350000|2021-11-19 12:35:50|428.76|424.66|428.56|424.46|428.76|424.66|428.53|424.43|14
1637325360000|2021-11-19 12:36:00|428.54|424.44|428.59|424.49|428.77|424.67|428.54|424.44|11
1637325370000|2021-11-19 12:36:10|428.54|424.44|428.42|424.32|428.7|424.6|428.4|424.3|17
1637325380000|2021-11-19 12:36:20|428.43|424.33|428.26|424.16|428.43|424.33|428.1|424|11
1637325390000|2021-11-19 12:36:30|428.38|424.28|428.4|424.3|428.4|424.3|428.26|424.16|7
1637325400000|2021-11-19 12:36:40|428.39|424.29|428.27|424.17|428.4|424.3|428.25|424.15|6
1637325410000|2021-11-19 12:36:50|428.4|424.3|428.17|424.07|428.4|424.3|428.16|424.06|14
1637325420000|2021-11-19 12:37:00|428.18|424.08|428.09|423.99|428.18|424.08|427.96|423.86|19
1637325430000|2021-11-19 12:37:10|428.22|424.12|428.19|424.09|428.22|424.12|427.92|423.82|11
1637325440000|2021-11-19 12:37:20|428.12|424.02|427.86|423.76|428.12|424.02|427.86|423.76|5
1637325450000|2021-11-19 12:37:30|427.85|423.75|428.09|423.99|428.24|424.14|427.84|423.74|22
1637325460000|2021-11-19 12:37:40|428.13|424.03|428.3|424.2|428.37|424.27|428.06|423.96|17
1637325470000|2021-11-19 12:37:50|428.42|424.32|428.48|424.38|428.48|424.38|428.27|424.17|15
1637325480000|2021-11-19 12:38:00|428.49|424.39|428.38|424.28|428.49|424.39|428.27|424.17|13
1637325490000|2021-11-19 12:38:10|428.29|424.19|428.05|423.95|428.38|424.28|428|423.9|13
1637325500000|2021-11-19 12:38:20|428.09|423.99|428.18|424.08|428.18|424.08|428.06|423.96|11
1637325510000|2021-11-19 12:38:30|428.1|424|428.1|424|428.18|424.08|428.08|423.98|9
1637325520000|2021-11-19 12:38:40|428.08|423.98|428.06|423.96|428.18|424.08|428|423.9|15
1637325530000|2021-11-19 12:38:50|428.09|423.99|428.19|424.09|428.19|424.09|428.06|423.96|5
1637325540000|2021-11-19 12:39:00|428.2|424.1|428.06|423.96|428.2|424.1|428.06|423.96|5
1637325550000|2021-11-19 12:39:10|428.09|423.99|427.87|423.77|428.09|423.99|427.85|423.75|13
1637325560000|2021-11-19 12:39:20|427.83|423.73|427.69|423.59|427.93|423.83|427.65|423.55|17
1637325570000|2021-11-19 12:39:30|427.49|423.39|427.49|423.39|427.49|423.39|427.43|423.33|8
1637325580000|2021-11-19 12:39:40|427.5|423.4|427.63|423.53|427.8|423.7|427.42|423.32|21
1637325590000|2021-11-19 12:39:50|427.78|423.68|427.73|423.63|427.9|423.8|427.73|423.63|6
1637325600000|2021-11-19 12:40:00|427.9|423.8|427.8|423.7|427.94|423.84|427.65|423.55|10
1637325610000|2021-11-19 12:40:10|427.95|423.85|427.79|423.69|427.95|423.85|427.75|423.65|10
1637325630000|2021-11-19 12:40:30|427.81|423.71|427.76|423.66|427.81|423.71|427.76|423.66|3
1637325640000|2021-11-19 12:40:40|427.9|423.8|427.89|423.79|427.9|423.8|427.8|423.7|3
1637325650000|2021-11-19 12:40:50|427.76|423.66|428|423.9|428|423.9|427.76|423.66|14
1637325660000|2021-11-19 12:41:00|428.1|424|428.02|423.92|428.29|424.19|428.02|423.92|14
1637325670000|2021-11-19 12:41:10|428.05|423.95|428.15|424.05|428.28|424.18|427.9|423.8|19
1637325680000|2021-11-19 12:41:20|428.16|424.06|428.31|424.21|428.32|424.22|428|423.9|13
1637325690000|2021-11-19 12:41:30|428.15|424.05|428.16|424.06|428.31|424.21|428.08|423.98|9
1637325700000|2021-11-19 12:41:40|428.15|424.05|428.1|424|428.23|424.13|427.9|423.8|21
1637325710000|2021-11-19 12:41:50|428.07|423.97|428.2|424.1|428.27|424.17|428|423.9|12
1637325720000|2021-11-19 12:42:00|428.06|423.96|428.18|424.08|428.18|424.08|427.85|423.75|19
1637325730000|2021-11-19 12:42:10|428.15|424.05|427.97|423.87|428.15|424.05|427.96|423.86|7
1637325740000|2021-11-19 12:42:20|427.98|423.88|428.07|423.97|428.24|424.14|427.9|423.8|12
1637325750000|2021-11-19 12:42:30|427.9|423.8|428.07|423.97|428.1|424|427.9|423.8|8
1637325760000|2021-11-19 12:42:40|428.09|423.99|427.89|423.79|428.1|424|427.89|423.79|3
1637325770000|2021-11-19 12:42:50|427.9|423.8|427.9|423.8|427.9|423.8|427.89|423.79|3
1637325780000|2021-11-19 12:43:00|428.08|423.98|427.91|423.81|428.08|423.98|427.9|423.8|10
1637325790000|2021-11-19 12:43:10|427.9|423.8|427.72|423.62|427.9|423.8|427.44|423.34|9
1637325800000|2021-11-19 12:43:20|427.66|423.56|427.45|423.35|427.66|423.56|427.45|423.35|3
1637325810000|2021-11-19 12:43:30|427.52|423.42|427.41|423.31|427.6|423.5|427.32|423.22|17
1637325820000|2021-11-19 12:43:40|427.36|423.26|427.12|423.02|427.36|423.26|427.08|422.98|13
1637325830000|2021-11-19 12:43:50|427.17|423.07|427.09|422.99|427.4|423.3|427|422.9|21
1637325840000|2021-11-19 12:44:00|427.19|423.09|427.24|423.14|427.38|423.28|427.17|423.07|7
1637325850000|2021-11-19 12:44:10|427.4|423.3|427.31|423.21|427.47|423.37|427.1|423|10
1637325860000|2021-11-19 12:44:20|427.38|423.28|427.38|423.28|427.41|423.31|427.38|423.28|3
1637325870000|2021-11-19 12:44:30|427.4|423.3|427.38|423.28|427.4|423.3|427.38|423.28|2
1637325880000|2021-11-19 12:44:40|427.55|423.45|427.41|423.31|427.55|423.45|427.41|423.31|4
1637325890000|2021-11-19 12:44:50|427.56|423.46|427.89|423.79|427.89|423.79|427.4|423.3|15
1637325900000|2021-11-19 12:45:00|427.8|423.7|427.16|423.06|427.8|423.7|427.15|423.05|24
1637325910000|2021-11-19 12:45:10|427.2|423.1|427.05|422.95|427.2|423.1|427.01|422.91|20
1637325920000|2021-11-19 12:45:20|427.06|422.96|427.1|423|427.17|423.07|426.96|422.86|15
1637325930000|2021-11-19 12:45:30|427.13|423.03|427.14|423.04|427.4|423.3|426.8|422.7|24
1637325940000|2021-11-19 12:45:40|427.16|423.06|427.7|423.6|427.71|423.61|427.1|423|28
1637325950000|2021-11-19 12:45:50|427.75|423.65|427.6|423.5|427.75|423.65|427.6|423.5|9
1637325960000|2021-11-19 12:46:00|427.61|423.51|427.82|423.72|427.93|423.83|427.58|423.48|15
1637325970000|2021-11-19 12:46:10|427.85|423.75|427.93|423.83|428.02|423.92|427.8|423.7|13
1637325980000|2021-11-19 12:46:20|428.08|423.98|428|423.9|428.08|423.98|427.68|423.58|18
1637325990000|2021-11-19 12:46:30|427.99|423.89|427.95|423.85|428.09|423.99|427.91|423.81|10
1637326000000|2021-11-19 12:46:40|427.98|423.88|428.06|423.96|428.1|424|427.8|423.7|18
1637326010000|2021-11-19 12:46:50|428.08|423.98|428.06|423.96|428.08|423.98|428.06|423.96|4
1637326020000|2021-11-19 12:47:00|428.08|423.98|427.98|423.88|428.08|423.98|427.9|423.8|13
1637326030000|2021-11-19 12:47:10|427.95|423.85|427.88|423.78|428.09|423.99|427.86|423.76|12
1637326040000|2021-11-19 12:47:20|427.89|423.79|428.02|423.92|428.07|423.97|427.78|423.68|19
1637326050000|2021-11-19 12:47:30|427.9|423.8|428.07|423.97|428.17|424.07|427.8|423.7|19
1637326060000|2021-11-19 12:47:40|428.04|423.94|428.21|424.11|428.37|424.27|428.04|423.94|14
1637326070000|2021-11-19 12:47:50|428.19|424.09|428.19|424.09|428.33|424.23|428.02|423.92|16
1637326080000|2021-11-19 12:48:00|428.15|424.05|428.04|423.94|428.34|424.24|428|423.9|20
1637326090000|2021-11-19 12:48:10|427.97|423.87|427.93|423.83|427.99|423.89|427.82|423.72|15
1637326100000|2021-11-19 12:48:20|427.94|423.84|427.82|423.72|428.01|423.91|427.8|423.7|12
1637326110000|2021-11-19 12:48:30|427.83|423.73|427.9|423.8|428.09|423.99|427.79|423.69|14
1637326120000|2021-11-19 12:48:40|427.92|423.82|427.88|423.78|427.92|423.82|427.86|423.76|10
1637326130000|2021-11-19 12:48:50|428.02|423.92|428.06|423.96|428.06|423.96|428|423.9|4
1637326140000|2021-11-19 12:49:00|428.08|423.98|428.09|423.99|428.09|423.99|427.96|423.86|12
1637326150000|2021-11-19 12:49:10|428.1|424|428.03|423.93|428.1|424|427.95|423.85|9
1637326160000|2021-11-19 12:49:20|428.04|423.94|427.88|423.78|428.04|423.94|427.73|423.63|16
1637326170000|2021-11-19 12:49:30|427.92|423.82|427.56|423.46|427.92|423.82|427.54|423.44|13
1637326180000|2021-11-19 12:49:40|427.61|423.51|427.53|423.43|427.66|423.56|427.52|423.42|17
1637326190000|2021-11-19 12:49:50|427.58|423.48|427.6|423.5|427.65|423.55|427.52|423.42|17
1637326200000|2021-11-19 12:50:00|427.61|423.51|427.3|423.2|427.67|423.57|427.28|423.18|22
1637326210000|2021-11-19 12:50:10|427.25|423.15|427.17|423.07|427.25|423.15|426.99|422.89|25
1637326220000|2021-11-19 12:50:20|427.13|423.03|427.04|422.94|427.17|423.07|427.02|422.92|20
1637326230000|2021-11-19 12:50:30|427.03|422.93|427.23|423.13|427.3|423.2|427.03|422.93|21
1637326240000|2021-11-19 12:50:40|427.24|423.14|427.33|423.23|427.38|423.28|427.24|423.14|15
1637326250000|2021-11-19 12:50:50|427.32|423.22|427.26|423.16|427.39|423.29|427.24|423.14|25
1637326260000|2021-11-19 12:51:00|427.21|423.11|427.15|423.05|427.26|423.16|427.09|422.99|15
1637326270000|2021-11-19 12:51:10|427.23|423.13|427.28|423.18|427.3|423.2|427.2|423.1|9
1637326280000|2021-11-19 12:51:20|427.3|423.2|427.31|423.21|427.4|423.3|427.25|423.15|20
1637326290000|2021-11-19 12:51:30|427.25|423.15|427.25|423.15|427.31|423.21|427.25|423.15|7
1637326300000|2021-11-19 12:51:40|427.26|423.16|427.26|423.16|427.26|423.16|427.26|423.16|1
1637326310000|2021-11-19 12:51:50|427.35|423.25|427.27|423.17|427.55|423.45|427.26|423.16|27
1637326320000|2021-11-19 12:52:00|427.3|423.2|427.42|423.32|427.5|423.4|427.3|423.2|16
1637326330000|2021-11-19 12:52:10|427.34|423.24|427.48|423.38|427.64|423.54|427.3|423.2|33
1637326340000|2021-11-19 12:52:20|427.49|423.39|427.48|423.38|427.65|423.55|427.43|423.33|21
1637326350000|2021-11-19 12:52:30|427.46|423.36|427.28|423.18|427.55|423.45|427.28|423.18|15
1637326360000|2021-11-19 12:52:40|427.33|423.23|427.18|423.08|427.33|423.23|427.1|423|17
1637326370000|2021-11-19 12:52:50|427.25|423.15|427.2|423.1|427.25|423.15|427.13|423.03|6
1637326380000|2021-11-19 12:53:00|427.21|423.11|426.89|422.79|427.24|423.14|426.85|422.75|25
1637326390000|2021-11-19 12:53:10|426.9|422.8|427.12|423.02|427.2|423.1|426.9|422.8|16
1637326400000|2021-11-19 12:53:20|427.09|422.99|427.06|422.96|427.09|422.99|427.01|422.91|10
1637326410000|2021-11-19 12:53:30|427.07|422.97|427.08|422.98|427.08|422.98|426.91|422.81|8
1637326420000|2021-11-19 12:53:40|427.04|422.94|426.9|422.8|427.14|423.04|426.89|422.79|17
1637326430000|2021-11-19 12:53:50|426.89|422.79|426.92|422.82|427|422.9|426.78|422.68|17
1637326440000|2021-11-19 12:54:00|426.91|422.81|426.7|422.6|426.91|422.81|426.58|422.48|14
1637326450000|2021-11-19 12:54:10|426.78|422.68|426.56|422.46|426.86|422.76|426.56|422.46|19
1637326460000|2021-11-19 12:54:20|426.68|422.58|426.73|422.63|426.86|422.76|426.56|422.46|14
1637326470000|2021-11-19 12:54:30|426.74|422.64|426.36|422.26|426.76|422.66|426.33|422.23|21
1637326480000|2021-11-19 12:54:40|426.44|422.34|426.38|422.28|426.46|422.36|426.27|422.17|19
1637326490000|2021-11-19 12:54:50|426.23|422.13|426.38|422.28|426.45|422.35|426.15|422.05|25
1637326500000|2021-11-19 12:55:00|426.37|422.27|426.35|422.25|426.54|422.44|426.33|422.23|26
1637326510000|2021-11-19 12:55:10|426.28|422.18|426.35|422.25|426.42|422.32|426.26|422.16|11
1637326520000|2021-11-19 12:55:20|426.32|422.22|426.35|422.25|426.35|422.25|426.26|422.16|5
1637326530000|2021-11-19 12:55:30|426.31|422.21|425.88|421.78|426.31|422.21|425.76|421.66|16
1637326540000|2021-11-19 12:55:40|425.87|421.77|425.77|421.67|425.87|421.77|425.71|421.61|13
1637326550000|2021-11-19 12:55:50|425.78|421.68|425.99|421.89|426.19|422.09|425.78|421.68|26
1637326560000|2021-11-19 12:56:00|426.09|421.99|426.23|422.13|426.45|422.35|426.09|421.99|18
1637326570000|2021-11-19 12:56:10|426.24|422.14|426.27|422.17|426.29|422.19|426.12|422.02|15
1637326580000|2021-11-19 12:56:20|426.28|422.18|426.33|422.23|426.44|422.34|426.26|422.16|12
1637326590000|2021-11-19 12:56:30|426.32|422.22|426.38|422.28|426.52|422.42|426.32|422.22|23
1637326600000|2021-11-19 12:56:40|426.37|422.27|426.28|422.18|426.37|422.27|426.24|422.14|11
1637326610000|2021-11-19 12:56:50|426.26|422.16|426.28|422.18|426.33|422.23|426.26|422.16|8
1637326620000|2021-11-19 12:57:00|426.27|422.17|426.36|422.26|426.36|422.26|426.27|422.17|4
1637326630000|2021-11-19 12:57:10|426.38|422.28|426.29|422.19|426.38|422.28|426.19|422.09|13
1637326640000|2021-11-19 12:57:20|426.22|422.12|426.29|422.19|426.36|422.26|426.22|422.12|4
1637326650000|2021-11-19 12:57:30|426.32|422.22|426.3|422.2|426.33|422.23|426.1|422|7
1637326660000|2021-11-19 12:57:40|426.31|422.21|426.47|422.37|426.54|422.44|426.3|422.2|15
1637326670000|2021-11-19 12:57:50|426.6|422.5|426.7|422.6|426.8|422.7|426.6|422.5|16
1637326680000|2021-11-19 12:58:00|426.69|422.59|426.57|422.47|426.8|422.7|426.47|422.37|12
1637326690000|2021-11-19 12:58:10|426.52|422.42|426.41|422.31|426.57|422.47|426.35|422.25|10
1637326700000|2021-11-19 12:58:20|426.36|422.26|426.45|422.35|426.6|422.5|426.36|422.26|19
1637326710000|2021-11-19 12:58:30|426.43|422.33|426.33|422.23|426.43|422.33|426.25|422.15|12
1637326720000|2021-11-19 12:58:40|426.34|422.24|426.45|422.35|426.6|422.5|426.34|422.24|16
1637326730000|2021-11-19 12:58:50|426.33|422.23|426.55|422.45|426.55|422.45|426.21|422.11|12
1637326740000|2021-11-19 12:59:00|426.34|422.24|426.48|422.38|426.54|422.44|426.2|422.1|9
1637326750000|2021-11-19 12:59:10|426.47|422.37|426.56|422.46|426.64|422.54|426.47|422.37|16
1637326760000|2021-11-19 12:59:20|426.57|422.47|426.64|422.54|426.69|422.59|426.57|422.47|7
1637326770000|2021-11-19 12:59:30|426.67|422.57|426.76|422.66|426.76|422.66|426.61|422.51|13
1637326780000|2021-11-19 12:59:40|426.78|422.68|426.39|422.29|426.78|422.68|426.39|422.29|16
1637326790000|2021-11-19 12:59:50|426.41|422.31|426.02|421.92|426.41|422.31|425.8|421.7|25
1637326800000|2021-11-19 13:00:00|426.15|422.05|425.93|421.83|426.15|422.05|425.85|421.75|9
1637326810000|2021-11-19 13:00:10|425.92|421.82|426.23|422.13|426.23|422.13|425.92|421.82|18
1637326820000|2021-11-19 13:00:20|426.22|422.12|426.35|422.25|426.36|422.26|426.16|422.06|16
1637326830000|2021-11-19 13:00:30|426.34|422.24|426.28|422.18|426.45|422.35|426.25|422.15|22
1637326840000|2021-11-19 13:00:40|426.29|422.19|426.35|422.25|426.43|422.33|426.28|422.18|8
1637326850000|2021-11-19 13:00:50|426.37|422.27|426.24|422.14|426.44|422.34|426.24|422.14|21
1637326860000|2021-11-19 13:01:00|426.21|422.11|426.33|422.23|426.45|422.35|426.12|422.02|27
1637326870000|2021-11-19 13:01:10|426.2|422.1|426.08|421.98|426.46|422.36|426.08|421.98|13
1637326880000|2021-11-19 13:01:20|426.03|421.93|426|421.9|426.05|421.95|425.87|421.77|23
1637326890000|2021-11-19 13:01:30|425.99|421.89|425.93|421.83|426.07|421.97|425.86|421.76|21
1637326900000|2021-11-19 13:01:40|425.94|421.84|425.94|421.84|426.03|421.93|425.9|421.8|20
1637326910000|2021-11-19 13:01:50|426|421.9|425.96|421.86|426|421.9|425.82|421.72|11
1637326920000|2021-11-19 13:02:00|425.95|421.85|425.94|421.84|425.95|421.85|425.94|421.84|2
1637326930000|2021-11-19 13:02:10|425.74|421.64|426|421.9|426.11|422.01|425.74|421.64|22
1637326940000|2021-11-19 13:02:20|426.04|421.94|425.94|421.84|426.04|421.94|425.71|421.61|18
1637326950000|2021-11-19 13:02:30|425.74|421.64|425.37|421.27|425.84|421.74|425.22|421.12|23
1637326960000|2021-11-19 13:02:40|425.32|421.22|425.38|421.28|425.42|421.32|425.24|421.14|26
1637326970000|2021-11-19 13:02:50|425.37|421.27|425.34|421.24|425.38|421.28|425.18|421.08|10
1637326980000|2021-11-19 13:03:00|425.18|421.08|425.14|421.04|425.34|421.24|425.13|421.03|8
1637326990000|2021-11-19 13:03:10|425.34|421.24|425.39|421.29|425.39|421.29|425.34|421.24|2
1637327000000|2021-11-19 13:03:20|425.5|421.4|425.34|421.24|425.5|421.4|425.2|421.1|13
1637327010000|2021-11-19 13:03:30|425.32|421.22|425.12|421.02|425.34|421.24|425|420.9|16
1637327020000|2021-11-19 13:03:40|424.85|420.75|424.89|420.79|424.95|420.85|424.85|420.75|6
1637327030000|2021-11-19 13:03:50|424.9|420.8|424.94|420.84|425.06|420.96|424.7|420.6|24
1637327040000|2021-11-19 13:04:00|424.93|420.83|424.95|420.85|424.99|420.89|424.84|420.74|17
1637327050000|2021-11-19 13:04:10|424.96|420.86|424.92|420.82|424.96|420.86|424.74|420.64|20
1637327060000|2021-11-19 13:04:20|424.91|420.81|425.15|421.05|425.26|421.16|424.75|420.65|26
1637327070000|2021-11-19 13:04:30|425.18|421.08|425.2|421.1|425.27|421.17|424.91|420.81|26
1637327080000|2021-11-19 13:04:40|425.19|421.09|425.31|421.21|425.45|421.35|425|420.9|23
1637327090000|2021-11-19 13:04:50|425.33|421.23|425.35|421.25|425.52|421.42|425.2|421.1|23
1637327100000|2021-11-19 13:05:00|425.46|421.36|425.53|421.43|425.55|421.45|425.45|421.35|9
1637327110000|2021-11-19 13:05:10|425.57|421.47|425.79|421.69|425.89|421.79|425.4|421.3|24
1637327120000|2021-11-19 13:05:20|425.81|421.71|425.83|421.73|425.99|421.89|425.8|421.7|20
1637327130000|2021-11-19 13:05:30|425.86|421.76|425.86|421.76|425.95|421.85|425.8|421.7|16
1637327140000|2021-11-19 13:05:40|425.83|421.73|425.85|421.75|426.01|421.91|425.83|421.73|11
1637327150000|2021-11-19 13:05:50|425.93|421.83|426|421.9|426.15|422.05|425.9|421.8|11
1637327160000|2021-11-19 13:06:00|426.04|421.94|426.16|422.06|426.2|422.1|426|421.9|17
1637327170000|2021-11-19 13:06:10|426.17|422.07|426.23|422.13|426.24|422.14|426.16|422.06|7
1637327180000|2021-11-19 13:06:20|426.25|422.15|426.59|422.49|426.77|422.67|426.25|422.15|19
1637327190000|2021-11-19 13:06:30|426.5|422.4|426.6|422.5|426.63|422.53|426.5|422.4|15
1637327200000|2021-11-19 13:06:40|426.61|422.51|426.55|422.45|426.77|422.67|426.55|422.45|24
1637327210000|2021-11-19 13:06:50|426.57|422.47|426.55|422.45|426.62|422.52|426.52|422.42|14
1637327220000|2021-11-19 13:07:00|426.56|422.46|426.75|422.65|426.82|422.72|426.56|422.46|15
1637327230000|2021-11-19 13:07:10|426.74|422.64|427.02|422.92|427.02|422.92|426.73|422.63|11
1637327240000|2021-11-19 13:07:20|426.97|422.87|426.89|422.79|427.02|422.92|426.78|422.68|11
1637327250000|2021-11-19 13:07:30|426.91|422.81|427.05|422.95|427.1|423|426.82|422.72|21
1637327260000|2021-11-19 13:07:40|427.11|423.01|427.4|423.3|427.64|423.54|427.05|422.95|22
1637327270000|2021-11-19 13:07:50|427.46|423.36|427.42|423.32|427.65|423.55|427.41|423.31|26
1637327280000|2021-11-19 13:08:00|427.43|423.33|427.31|423.21|427.55|423.45|427.16|423.06|26
1637327290000|2021-11-19 13:08:10|427.3|423.2|427.4|423.3|427.4|423.3|427.14|423.04|14
1637327300000|2021-11-19 13:08:20|427.24|423.14|427.23|423.13|427.47|423.37|427.12|423.02|25
1637327310000|2021-11-19 13:08:30|427.22|423.12|426.89|422.79|427.22|423.12|426.86|422.76|20
1637327320000|2021-11-19 13:08:40|426.88|422.78|427.08|422.98|427.09|422.99|426.75|422.65|16
1637327330000|2021-11-19 13:08:50|427.07|422.97|427.26|423.16|427.26|423.16|426.96|422.86|23
1637327340000|2021-11-19 13:09:00|427.09|422.99|427.3|423.2|427.39|423.29|427|422.9|22
1637327350000|2021-11-19 13:09:10|427.29|423.19|427.47|423.37|427.49|423.39|427|422.9|19
1637327360000|2021-11-19 13:09:20|427.52|423.42|427.31|423.21|427.52|423.42|427.28|423.18|17
1637327370000|2021-11-19 13:09:30|427.3|423.2|427.23|423.13|427.34|423.24|427.16|423.06|11
1637327380000|2021-11-19 13:09:40|427.2|423.1|427.16|423.06|427.36|423.26|427.15|423.05|19
1637327390000|2021-11-19 13:09:50|427.07|422.97|427.06|422.96|427.23|423.13|427.06|422.96|18
1637327400000|2021-11-19 13:10:00|427.05|422.95|427.17|423.07|427.28|423.18|427|422.9|16
1637327410000|2021-11-19 13:10:10|427.21|423.11|427.09|422.99|427.23|423.13|427|422.9|10
1637327420000|2021-11-19 13:10:20|427.08|422.98|426.85|422.75|427.08|422.98|426.8|422.7|16
1637327430000|2021-11-19 13:10:30|426.86|422.76|427.21|423.11|427.21|423.11|426.8|422.7|21
1637327440000|2021-11-19 13:10:40|427.13|423.03|427.21|423.11|427.24|423.14|427.13|423.03|16
1637327450000|2021-11-19 13:10:50|427.22|423.12|427.18|423.08|427.28|423.18|427.14|423.04|13
1637327460000|2021-11-19 13:11:00|427.22|423.12|427.22|423.12|427.34|423.24|427.22|423.12|5
1637327470000|2021-11-19 13:11:10|427.1|423|427.09|422.99|427.23|423.13|427.05|422.95|15
1637327480000|2021-11-19 13:11:20|427.08|422.98|426.9|422.8|427.09|422.99|426.8|422.7|12
1637327490000|2021-11-19 13:11:30|426.94|422.84|427.03|422.93|427.04|422.94|426.9|422.8|10
1637327500000|2021-11-19 13:11:40|426.85|422.75|427.33|423.23|427.33|423.23|426.85|422.75|14
1637327510000|2021-11-19 13:11:50|427.34|423.24|427.51|423.41|427.57|423.47|427.34|423.24|14
1637327520000|2021-11-19 13:12:00|427.63|423.53|427.57|423.47|427.7|423.6|427.57|423.47|13
1637327530000|2021-11-19 13:12:10|427.58|423.48|427.35|423.25|427.59|423.49|427.23|423.13|23
1637327540000|2021-11-19 13:12:20|427.51|423.41|427.33|423.23|427.51|423.41|427.32|423.22|13
1637327550000|2021-11-19 13:12:30|427.41|423.31|427.4|423.3|427.44|423.34|427.36|423.26|11
1637327560000|2021-11-19 13:12:40|427.41|423.31|427.34|423.24|427.53|423.43|427.2|423.1|15
1637327570000|2021-11-19 13:12:50|427.49|423.39|427.4|423.3|427.58|423.48|427.2|423.1|13
1637327580000|2021-11-19 13:13:00|427.44|423.34|427.53|423.43|427.53|423.43|427.4|423.3|7
1637327590000|2021-11-19 13:13:10|427.54|423.44|427.29|423.19|427.55|423.45|427.2|423.1|11
1637327600000|2021-11-19 13:13:20|427.2|423.1|427.62|423.52|427.62|423.52|427.2|423.1|17
1637327610000|2021-11-19 13:13:30|427.65|423.55|427.83|423.73|427.98|423.88|427.65|423.55|20
1637327620000|2021-11-19 13:13:40|427.82|423.72|427.76|423.66|427.91|423.81|427.72|423.62|17
1637327630000|2021-11-19 13:13:50|427.75|423.65|427.54|423.44|427.8|423.7|427.54|423.44|11
1637327640000|2021-11-19 13:14:00|427.72|423.62|428.01|423.91|428.01|423.91|427.59|423.49|11
1637327650000|2021-11-19 13:14:10|428|423.9|427.93|423.83|428|423.9|427.87|423.77|10
1637327660000|2021-11-19 13:14:20|428.02|423.92|427.93|423.83|428.02|423.92|427.83|423.73|5
1637327670000|2021-11-19 13:14:30|428.01|423.91|427.93|423.83|428.03|423.93|427.85|423.75|7
1637327680000|2021-11-19 13:14:40|427.99|423.89|428.05|423.95|428.07|423.97|427.99|423.89|12
1637327690000|2021-11-19 13:14:50|428.01|423.91|428.07|423.97|428.13|424.03|427.97|423.87|17
1637327700000|2021-11-19 13:15:00|428.04|423.94|428.07|423.97|428.11|424.01|428.01|423.91|11
1637327710000|2021-11-19 13:15:10|428.01|423.91|428.08|423.98|428.13|424.03|428.01|423.91|15
1637327720000|2021-11-19 13:15:20|428.2|424.1|428.33|424.23|428.34|424.24|428.16|424.06|14
1637327730000|2021-11-19 13:15:30|428.31|424.21|428.45|424.35|428.57|424.47|428.31|424.21|19
1637327740000|2021-11-19 13:15:40|428.4|424.3|428.73|424.63|428.81|424.71|428.4|424.3|16
1637327750000|2021-11-19 13:15:50|428.8|424.7|428.8|424.7|428.95|424.85|428.8|424.7|14
1637327760000|2021-11-19 13:16:00|428.82|424.72|428.8|424.7|429.04|424.94|428.77|424.67|20
1637327770000|2021-11-19 13:16:10|428.78|424.68|428.95|424.85|429.05|424.95|428.77|424.67|16
1637327780000|2021-11-19 13:16:20|428.9|424.8|428.92|424.82|429.1|425|428.9|424.8|14
1637327790000|2021-11-19 13:16:30|428.8|424.7|428.56|424.46|428.87|424.77|428.56|424.46|19
1637327800000|2021-11-19 13:16:40|428.52|424.42|428.63|424.53|428.74|424.64|428.42|424.32|25
1637327810000|2021-11-19 13:16:50|428.64|424.54|428.68|424.58|428.68|424.58|428.54|424.44|13
1637327820000|2021-11-19 13:17:00|428.56|424.46|428.3|424.2|428.68|424.58|428.3|424.2|23
1637327830000|2021-11-19 13:17:10|428.32|424.22|428.29|424.19|428.38|424.28|428.1|424|26
1637327840000|2021-11-19 13:17:20|428.35|424.25|428.1|424|428.35|424.25|428.03|423.93|14
1637327850000|2021-11-19 13:17:30|428.05|423.95|427.8|423.7|428.1|424|427.78|423.68|11
1637327860000|2021-11-19 13:17:40|427.77|423.67|427.62|423.52|427.77|423.67|427.6|423.5|23
1637327870000|2021-11-19 13:17:50|427.63|423.53|427.54|423.44|427.64|423.54|427.49|423.39|21
1637327880000|2021-11-19 13:18:00|427.55|423.45|427.32|423.22|427.55|423.45|427.32|423.22|15
1637327890000|2021-11-19 13:18:10|427.33|423.23|427.45|423.35|427.5|423.4|427.3|423.2|18
1637327900000|2021-11-19 13:18:20|427.39|423.29|427.4|423.3|427.6|423.5|427.34|423.24|23
1637327910000|2021-11-19 13:18:30|427.43|423.33|427.45|423.35|427.55|423.45|427.39|423.29|16
1637327920000|2021-11-19 13:18:40|427.47|423.37|427.45|423.35|427.57|423.47|427.39|423.29|19
1637327930000|2021-11-19 13:18:50|427.46|423.36|427.49|423.39|427.51|423.41|427.36|423.26|13
1637327940000|2021-11-19 13:19:00|427.41|423.31|427.56|423.46|427.58|423.48|427.3|423.2|27
1637327950000|2021-11-19 13:19:10|427.7|423.6|427.92|423.82|427.94|423.84|427.7|423.6|16
1637327960000|2021-11-19 13:19:20|427.84|423.74|427.8|423.7|427.92|423.82|427.79|423.69|10
1637327970000|2021-11-19 13:19:30|427.92|423.82|427.87|423.77|428.05|423.95|427.8|423.7|15
1637327980000|2021-11-19 13:19:40|427.85|423.75|428.08|423.98|428.1|424|427.8|423.7|10
1637327990000|2021-11-19 13:19:50|428.07|423.97|428.37|424.27|428.37|424.27|427.9|423.8|16
1637328000000|2021-11-19 13:20:00|428.4|424.3|428.1|424|428.4|424.3|427.97|423.87|24
1637328010000|2021-11-19 13:20:10|428.11|424.01|427.84|423.74|428.11|424.01|427.72|423.62|20
1637328020000|2021-11-19 13:20:20|427.96|423.86|427.9|423.8|427.99|423.89|427.81|423.71|15
1637328030000|2021-11-19 13:20:30|427.86|423.76|427.57|423.47|427.87|423.77|427.57|423.47|24
1637328040000|2021-11-19 13:20:40|427.58|423.48|427.66|423.56|427.81|423.71|427.58|423.48|21
1637328050000|2021-11-19 13:20:50|427.78|423.68|427.64|423.54|427.8|423.7|427.64|423.54|15
1637328060000|2021-11-19 13:21:00|427.65|423.55|427.76|423.66|427.9|423.8|427.5|423.4|14
1637328070000|2021-11-19 13:21:10|427.77|423.67|427.77|423.67|427.88|423.78|427.73|423.63|8
1637328080000|2021-11-19 13:21:20|427.75|423.65|427.9|423.8|427.9|423.8|427.66|423.56|10
1637328090000|2021-11-19 13:21:30|427.89|423.79|428.21|424.11|428.23|424.13|427.8|423.7|22
1637328100000|2021-11-19 13:21:40|428.22|424.12|428.26|424.16|428.34|424.24|428.13|424.03|11
1637328110000|2021-11-19 13:21:50|428.25|424.15|428.41|424.31|428.42|424.32|428.25|424.15|10
1637328120000|2021-11-19 13:22:00|428.48|424.38|429.2|425.1|429.2|425.1|428.46|424.36|18
1637328130000|2021-11-19 13:22:10|429.12|425.02|429.09|424.99|429.12|425.02|428.98|424.88|32
1637328140000|2021-11-19 13:22:20|429.08|424.98|428.95|424.85|429.08|424.98|428.86|424.76|23
1637328150000|2021-11-19 13:22:30|428.85|424.75|428.93|424.83|428.97|424.87|428.85|424.75|19
1637328160000|2021-11-19 13:22:40|428.94|424.84|429.04|424.94|429.05|424.95|428.8|424.7|23
1637328170000|2021-11-19 13:22:50|428.9|424.8|428.97|424.87|429.05|424.95|428.89|424.79|17
1637328180000|2021-11-19 13:23:00|428.98|424.88|428.97|424.87|429.06|424.96|428.92|424.82|10
1637328190000|2021-11-19 13:23:10|428.96|424.86|428.85|424.75|429.08|424.98|428.84|424.74|22
1637328200000|2021-11-19 13:23:20|428.86|424.76|428.68|424.58|428.87|424.77|428.55|424.45|19
1637328210000|2021-11-19 13:23:30|428.67|424.57|428.72|424.62|428.73|424.63|428.66|424.56|18
1637328220000|2021-11-19 13:23:40|428.82|424.72|428.63|424.53|428.83|424.73|428.59|424.49|21
1637328230000|2021-11-19 13:23:50|428.64|424.54|428.65|424.55|428.77|424.67|428.59|424.49|22
1637328240000|2021-11-19 13:24:00|428.71|424.61|429.06|424.96|429.06|424.96|428.71|424.61|24
1637328250000|2021-11-19 13:24:10|429.03|424.93|428.76|424.66|429.03|424.93|428.7|424.6|21
1637328260000|2021-11-19 13:24:20|428.8|424.7|429.07|424.97|429.09|424.99|428.8|424.7|29
1637328270000|2021-11-19 13:24:30|429.08|424.98|428.92|424.82|429.09|424.99|428.92|424.82|28
1637328280000|2021-11-19 13:24:40|428.94|424.84|429.08|424.98|429.08|424.98|428.94|424.84|7
1637328290000|2021-11-19 13:24:50|429.05|424.95|429.1|425|429.12|425.02|429.03|424.93|15
1637328300000|2021-11-19 13:25:00|429.07|424.97|429.2|425.1|429.26|425.16|429.07|424.97|19
1637328310000|2021-11-19 13:25:10|429.23|425.13|429.4|425.3|429.43|425.33|429.2|425.1|17
1637328320000|2021-11-19 13:25:20|429.45|425.35|429.81|425.71|429.81|425.71|429.38|425.28|15
1637328330000|2021-11-19 13:25:30|429.76|425.66|430.18|426.08|430.27|426.17|429.72|425.62|30
1637328340000|2021-11-19 13:25:40|430.19|426.09|430.01|425.91|430.24|426.14|429.97|425.87|28
1637328350000|2021-11-19 13:25:50|430.11|426.01|430.02|425.92|430.24|426.14|430|425.9|30
1637328360000|2021-11-19 13:26:00|430.01|425.91|430.13|426.03|430.13|426.03|429.91|425.81|19
1637328370000|2021-11-19 13:26:10|430.16|426.06|430.11|426.01|430.23|426.13|430.1|426|21
1637328380000|2021-11-19 13:26:20|430.08|425.98|430.02|425.92|430.26|426.16|430.02|425.92|18
1637328390000|2021-11-19 13:26:30|430.05|425.95|430.13|426.03|430.13|426.03|429.59|425.49|26
1637328400000|2021-11-19 13:26:40|430.16|426.06|430.04|425.94|430.19|426.09|430.01|425.91|21
1637328410000|2021-11-19 13:26:50|429.99|425.89|429.84|425.74|429.99|425.89|429.74|425.64|28
1637328420000|2021-11-19 13:27:00|429.85|425.75|429.92|425.82|430|425.9|429.57|425.47|34
1637328430000|2021-11-19 13:27:10|429.93|425.83|429.95|425.85|429.97|425.87|429.75|425.65|28
1637328440000|2021-11-19 13:27:20|429.9|425.8|429.61|425.51|429.9|425.8|429.61|425.51|28
1637328450000|2021-11-19 13:27:30|429.62|425.52|429.81|425.71|429.85|425.75|429.48|425.38|28
1637328460000|2021-11-19 13:27:40|429.82|425.72|430.02|425.92|430.14|426.04|429.75|425.65|27
1637328470000|2021-11-19 13:27:50|430|425.9|430.07|425.97|430.2|426.1|429.98|425.88|15
1637328480000|2021-11-19 13:28:00|430.03|425.93|429.79|425.69|430.07|425.97|429.79|425.69|27
1637328490000|2021-11-19 13:28:10|429.89|425.79|430.04|425.94|430.04|425.94|429.77|425.67|19
1637328500000|2021-11-19 13:28:20|429.96|425.86|429.71|425.61|429.96|425.86|429.69|425.59|24
1637328510000|2021-11-19 13:28:30|429.72|425.62|429.54|425.44|429.83|425.73|429.54|425.44|25
1637328520000|2021-11-19 13:28:40|429.55|425.45|429.57|425.47|429.65|425.55|429.54|425.44|18
1637328530000|2021-11-19 13:28:50|429.54|425.44|429.63|425.53|429.81|425.71|429.5|425.4|25
1637328540000|2021-11-19 13:29:00|429.54|425.44|429.42|425.32|429.8|425.7|429.42|425.32|22
1637328550000|2021-11-19 13:29:10|429.39|425.29|429.39|425.29|429.46|425.36|429.25|425.15|25
1637328560000|2021-11-19 13:29:20|429.35|425.25|429.43|425.33|429.58|425.48|429.35|425.25|25
1637328570000|2021-11-19 13:29:30|429.51|425.41|429.42|425.32|429.56|425.46|429.37|425.27|18
1637328580000|2021-11-19 13:29:40|429.38|425.28|429.13|425.03|429.51|425.41|429.13|425.03|25
1637328590000|2021-11-19 13:29:50|429.15|425.05|429.35|425.25|429.46|425.36|429.15|425.05|30
1637328600000|2021-11-19 13:30:00|429.38|425.28|429.3|425.2|429.45|425.35|429.26|425.16|27
1637328610000|2021-11-19 13:30:10|429.26|425.16|429.36|425.26|429.36|425.26|429.17|425.07|19
1637328620000|2021-11-19 13:30:20|429.5|425.4|429.36|425.26|429.62|425.52|429.35|425.25|27
1637328630000|2021-11-19 13:30:30|429.38|425.28|429.65|425.55|429.71|425.61|429.36|425.26|19
1637328640000|2021-11-19 13:30:40|429.63|425.53|429.42|425.32|429.64|425.54|429.32|425.22|26
1637328650000|2021-11-19 13:30:50|429.4|425.3|429.23|425.13|429.53|425.43|429.2|425.1|33
1637328660000|2021-11-19 13:31:00|429.22|425.12|429.05|424.95|429.22|425.12|428.95|424.85|22
1637328670000|2021-11-19 13:31:10|429.06|424.96|429.18|425.08|429.31|425.21|429|424.9|20
1637328680000|2021-11-19 13:31:20|429.16|425.06|429.09|424.99|429.28|425.18|429.09|424.99|18
1637328690000|2021-11-19 13:31:30|429.03|424.93|428.68|424.58|429.07|424.97|428.68|424.58|29
1637328700000|2021-11-19 13:31:40|428.69|424.59|428.44|424.34|428.75|424.65|428.3|424.2|29
1637328710000|2021-11-19 13:31:50|428.56|424.46|428.44|424.34|428.61|424.51|428.37|424.27|18
1637328720000|2021-11-19 13:32:00|428.45|424.35|428.42|424.32|428.57|424.47|428.3|424.2|17
1637328730000|2021-11-19 13:32:10|428.51|424.41|428.5|424.4|428.68|424.58|428.3|424.2|21
1637328740000|2021-11-19 13:32:20|428.58|424.48|428.77|424.67|428.93|424.83|428.57|424.47|19
1637328750000|2021-11-19 13:32:30|428.93|424.83|428.92|424.82|428.93|424.83|428.76|424.66|14
1637328760000|2021-11-19 13:32:40|428.76|424.66|428.93|424.83|429|424.9|428.75|424.65|14
1637328770000|2021-11-19 13:32:50|428.75|424.65|428.77|424.67|428.87|424.77|428.7|424.6|12
1637328780000|2021-11-19 13:33:00|428.79|424.69|429.18|425.08|429.18|425.08|428.7|424.6|26
1637328790000|2021-11-19 13:33:10|429.05|424.95|429.11|425.01|429.31|425.21|429.04|424.94|11
1637328800000|2021-11-19 13:33:20|429.13|425.03|429.2|425.1|429.32|425.22|429.08|424.98|23
1637328810000|2021-11-19 13:33:30|429.33|425.23|429.23|425.13|429.33|425.23|429.18|425.08|16
1637328820000|2021-11-19 13:33:40|429.44|425.34|429.29|425.19|429.44|425.34|429.28|425.18|4
1637328830000|2021-11-19 13:33:50|429.31|425.21|429.29|425.19|429.31|425.21|429.29|425.19|5
1637328840000|2021-11-19 13:34:00|429.25|425.15|429.15|425.05|429.38|425.28|429.14|425.04|17
1637328850000|2021-11-19 13:34:10|429.13|425.03|429|424.9|429.19|425.09|428.99|424.89|20
1637328860000|2021-11-19 13:34:20|429.01|424.91|429.08|424.98|429.11|425.01|428.8|424.7|21
1637328870000|2021-11-19 13:34:30|429.1|425|428.56|424.46|429.1|425|428.47|424.37|22
1637328880000|2021-11-19 13:34:40|428.57|424.47|428.61|424.51|428.83|424.73|428.44|424.34|33
1637328890000|2021-11-19 13:34:50|428.68|424.58|428.79|424.69|428.81|424.71|428.62|424.52|19
1637328900000|2021-11-19 13:35:00|428.74|424.64|429.03|424.93|429.03|424.93|428.65|424.55|25
1637328910000|2021-11-19 13:35:10|428.99|424.89|428.87|424.77|428.99|424.89|428.79|424.69|22
1637328920000|2021-11-19 13:35:20|428.77|424.67|428.88|424.78|428.9|424.8|428.71|424.61|17
1637328930000|2021-11-19 13:35:30|428.89|424.79|428.63|424.53|428.9|424.8|428.63|424.53|16
1637328940000|2021-11-19 13:35:40|428.6|424.5|428.68|424.58|428.92|424.82|428.6|424.5|17
1637328950000|2021-11-19 13:35:50|428.65|424.55|428.84|424.74|429.06|424.96|428.65|424.55|25
1637328960000|2021-11-19 13:36:00|428.86|424.76|428.81|424.71|429.01|424.91|428.78|424.68|29
1637328970000|2021-11-19 13:36:10|428.82|424.72|428.88|424.78|428.96|424.86|428.7|424.6|23
1637328980000|2021-11-19 13:36:20|428.79|424.69|429.39|425.29|429.39|425.29|428.79|424.69|24
1637328990000|2021-11-19 13:36:30|429.47|425.37|429.44|425.34|429.61|425.51|429.35|425.25|19
1637329000000|2021-11-19 13:36:40|429.43|425.33|429.3|425.2|429.44|425.34|429.27|425.17|16
1637329010000|2021-11-19 13:36:50|429.25|425.15|429.18|425.08|429.56|425.46|429.18|425.08|17
1637329020000|2021-11-19 13:37:00|429.19|425.09|429.06|424.96|429.26|425.16|429.06|424.96|27
1637329030000|2021-11-19 13:37:10|429.07|424.97|428.98|424.88|429.11|425.01|428.98|424.88|21
1637329040000|2021-11-19 13:37:20|428.99|424.89|429.2|425.1|429.24|425.14|428.83|424.73|25
1637329050000|2021-11-19 13:37:30|429.21|425.11|429.35|425.25|429.35|425.25|429.21|425.11|26
1637329060000|2021-11-19 13:37:40|429.34|425.24|429.39|425.29|429.4|425.3|429.27|425.17|17
1637329070000|2021-11-19 13:37:50|429.4|425.3|429.29|425.19|429.4|425.3|429.28|425.18|11
1637329080000|2021-11-19 13:38:00|429.3|425.2|429.36|425.26|429.45|425.35|429.29|425.19|14
1637329090000|2021-11-19 13:38:10|429.37|425.27|429.54|425.44|429.73|425.63|429.3|425.2|24
1637329100000|2021-11-19 13:38:20|429.56|425.46|429.73|425.63|429.85|425.75|429.5|425.4|24
1637329110000|2021-11-19 13:38:30|429.86|425.76|429.87|425.77|430.05|425.95|429.64|425.54|30
1637329120000|2021-11-19 13:38:40|429.84|425.74|429.94|425.84|430.06|425.96|429.77|425.67|31
1637329130000|2021-11-19 13:38:50|429.95|425.85|429.69|425.59|430|425.9|429.69|425.59|22
1637329140000|2021-11-19 13:39:00|429.76|425.66|429.86|425.76|430.14|426.04|429.76|425.66|26
1637329150000|2021-11-19 13:39:10|429.87|425.77|430.02|425.92|430.03|425.93|429.73|425.63|28
1637329160000|2021-11-19 13:39:20|430.03|425.93|429.91|425.81|430.07|425.97|429.84|425.74|17
1637329170000|2021-11-19 13:39:30|429.87|425.77|430.02|425.92|430.05|425.95|429.8|425.7|13
1637329180000|2021-11-19 13:39:40|429.91|425.81|430.26|426.16|430.26|426.16|429.91|425.81|13
1637329190000|2021-11-19 13:39:50|430.2|426.1|430.34|426.24|430.4|426.3|430.2|426.1|14
1637329200000|2021-11-19 13:40:00|430.28|426.18|430.16|426.06|430.36|426.26|430.16|426.06|14
1637329210000|2021-11-19 13:40:10|430.2|426.1|430.3|426.2|430.39|426.29|430.2|426.1|10
1637329220000|2021-11-19 13:40:20|430.36|426.26|430.21|426.11|430.36|426.26|430.17|426.07|13
1637329230000|2021-11-19 13:40:30|430.2|426.1|430.29|426.19|430.45|426.35|430.2|426.1|14
1637329240000|2021-11-19 13:40:40|430.26|426.16|430.08|425.98|430.4|426.3|430.08|425.98|25
1637329250000|2021-11-19 13:40:50|430|425.9|430.14|426.04|430.19|426.09|429.96|425.86|27
1637329260000|2021-11-19 13:41:00|430.13|426.03|430.01|425.91|430.13|426.03|429.98|425.88|22
1637329270000|2021-11-19 13:41:10|429.93|425.83|429.88|425.78|430.01|425.91|429.83|425.73|19
1637329280000|2021-11-19 13:41:20|429.6|425.5|429.77|425.67|429.93|425.83|429.6|425.5|18
1637329290000|2021-11-19 13:41:30|429.8|425.7|429.86|425.76|429.96|425.86|429.74|425.64|19
1637329300000|2021-11-19 13:41:40|429.87|425.77|429.83|425.73|429.95|425.85|429.7|425.6|23
1637329310000|2021-11-19 13:41:50|429.87|425.77|429.89|425.79|429.98|425.88|429.74|425.64|23
1637329320000|2021-11-19 13:42:00|429.88|425.78|429.74|425.64|429.92|425.82|429.7|425.6|25
1637329330000|2021-11-19 13:42:10|429.73|425.63|429.41|425.31|429.73|425.63|429.35|425.25|28
1637329340000|2021-11-19 13:42:20|429.36|425.26|429.45|425.35|429.55|425.45|429.34|425.24|19
1637329350000|2021-11-19 13:42:30|429.44|425.34|429.29|425.19|429.44|425.34|429.12|425.02|29
1637329360000|2021-11-19 13:42:40|429.3|425.2|429.21|425.11|429.36|425.26|429.21|425.11|28
1637329370000|2021-11-19 13:42:50|429.26|425.16|429.29|425.19|429.37|425.27|429.24|425.14|26
1637329380000|2021-11-19 13:43:00|429.3|425.2|429.61|425.51|429.61|425.51|429.29|425.19|25
1637329390000|2021-11-19 13:43:10|429.53|425.43|429.78|425.68|429.78|425.68|429.4|425.3|17
1637329400000|2021-11-19 13:43:20|429.7|425.6|429.89|425.79|429.93|425.83|429.7|425.6|22
1637329410000|2021-11-19 13:43:30|429.82|425.72|429.42|425.32|429.84|425.74|429.4|425.3|22
1637329420000|2021-11-19 13:43:40|429.45|425.35|429.54|425.44|429.82|425.72|429.3|425.2|19
1637329430000|2021-11-19 13:43:50|429.53|425.43|429.73|425.63|429.77|425.67|429.53|425.43|11
1637329440000|2021-11-19 13:44:00|429.56|425.46|429.45|425.35|429.56|425.46|429.38|425.28|17
1637329450000|2021-11-19 13:44:10|429.46|425.36|429.63|425.53|429.86|425.76|429.45|425.35|18
1637329460000|2021-11-19 13:44:20|429.64|425.54|429.5|425.4|429.78|425.68|429.45|425.35|20
1637329470000|2021-11-19 13:44:30|429.54|425.44|429.61|425.51|429.74|425.64|429.49|425.39|25
1637329480000|2021-11-19 13:44:40|429.68|425.58|429.5|425.4|429.68|425.58|429.32|425.22|20
1637329490000|2021-11-19 13:44:50|429.52|425.42|429.59|425.49|429.61|425.51|429.32|425.22|25
1637329500000|2021-11-19 13:45:00|429.6|425.5|429.66|425.56|429.75|425.65|429.56|425.46|24
1637329510000|2021-11-19 13:45:10|429.8|425.7|429.9|425.8|429.97|425.87|429.6|425.5|24
1637329520000|2021-11-19 13:45:20|429.99|425.89|429.94|425.84|430.04|425.94|429.86|425.76|13
1637329530000|2021-11-19 13:45:30|429.93|425.83|429.88|425.78|429.96|425.86|429.88|425.78|13
1637329540000|2021-11-19 13:45:40|429.84|425.74|430.11|426.01|430.12|426.02|429.8|425.7|23
1637329550000|2021-11-19 13:45:50|430.12|426.02|430.3|426.2|430.32|426.22|430.05|425.95|18
1637329560000|2021-11-19 13:46:00|430.29|426.19|430.08|425.98|430.32|426.22|430.07|425.97|18
1637329570000|2021-11-19 13:46:10|430.09|425.99|429.95|425.85|430.09|425.99|429.85|425.75|19
1637329580000|2021-11-19 13:46:20|429.94|425.84|429.99|425.89|430.09|425.99|429.76|425.66|21
1637329590000|2021-11-19 13:46:30|429.97|425.87|429.94|425.84|430.11|426.01|429.94|425.84|22
1637329600000|2021-11-19 13:46:40|430.12|426.02|429.94|425.84|430.12|426.02|429.89|425.79|26
1637329610000|2021-11-19 13:46:50|429.95|425.85|429.8|425.7|430.15|426.05|429.8|425.7|18
1637329620000|2021-11-19 13:47:00|429.84|425.74|429.88|425.78|430.01|425.91|429.84|425.74|9
1637329630000|2021-11-19 13:47:10|430.01|425.91|429.7|425.6|430.01|425.91|429.64|425.54|21
1637329640000|2021-11-19 13:47:20|429.68|425.58|429.84|425.74|429.97|425.87|429.66|425.56|21
1637329650000|2021-11-19 13:47:30|429.85|425.75|429.87|425.77|429.95|425.85|429.84|425.74|14
1637329660000|2021-11-19 13:47:40|429.85|425.75|429.84|425.74|429.9|425.8|429.7|425.6|23
1637329670000|2021-11-19 13:47:50|429.8|425.7|429.92|425.82|429.97|425.87|429.76|425.66|22
1637329680000|2021-11-19 13:48:00|430|425.9|430.19|426.09|430.22|426.12|430|425.9|17
1637329690000|2021-11-19 13:48:10|430.17|426.07|430.11|426.01|430.23|426.13|430.11|426.01|13
1637329700000|2021-11-19 13:48:20|430.14|426.04|430.2|426.1|430.22|426.12|430.05|425.95|14
1637329710000|2021-11-19 13:48:30|430.22|426.12|430.2|426.1|430.31|426.21|430.2|426.1|10
1637329720000|2021-11-19 13:48:40|430.21|426.11|430.2|426.1|430.25|426.15|430.12|426.02|15
1637329730000|2021-11-19 13:48:50|430.18|426.08|430|425.9|430.2|426.1|429.83|425.73|20
1637329740000|2021-11-19 13:49:00|429.96|425.86|429.9|425.8|430.02|425.92|429.82|425.72|26
1637329750000|2021-11-19 13:49:10|429.93|425.83|429.97|425.87|430.11|426.01|429.87|425.77|23
1637329760000|2021-11-19 13:49:20|430.01|425.91|430.15|426.05|430.18|426.08|429.97|425.87|17
1637329770000|2021-11-19 13:49:30|430.16|426.06|430.07|425.97|430.16|426.06|430.06|425.96|17
1637329780000|2021-11-19 13:49:40|430.08|425.98|429.95|425.85|430.17|426.07|429.95|425.85|27
1637329790000|2021-11-19 13:49:50|429.9|425.8|430.04|425.94|430.11|426.01|429.9|425.8|22
1637329800000|2021-11-19 13:50:00|430.05|425.95|430.14|426.04|430.14|426.04|430.03|425.93|13
1637329810000|2021-11-19 13:50:10|430.13|426.03|430.18|426.08|430.2|426.1|430.13|426.03|5
1637329820000|2021-11-19 13:50:20|430.2|426.1|430.18|426.08|430.23|426.13|430.18|426.08|4
1637329830000|2021-11-19 13:50:30|430.25|426.15|430.31|426.21|430.31|426.21|430.18|426.08|13
1637329840000|2021-11-19 13:50:40|430.3|426.2|430.36|426.26|430.39|426.29|430.2|426.1|11
1637329850000|2021-11-19 13:50:50|430.37|426.27|430.52|426.42|430.52|426.42|430.3|426.2|18
1637329860000|2021-11-19 13:51:00|430.49|426.39|430.31|426.21|430.55|426.45|430.3|426.2|15
1637329870000|2021-11-19 13:51:10|430.33|426.23|430.08|425.98|430.33|426.23|430.08|425.98|14
1637329880000|2021-11-19 13:51:20|430.07|425.97|430.09|425.99|430.21|426.11|429.95|425.85|12
1637329890000|2021-11-19 13:51:30|430.07|425.97|429.9|425.8|430.07|425.97|429.9|425.8|13
1637329900000|2021-11-19 13:51:40|429.94|425.84|429.77|425.67|429.94|425.84|429.77|425.67|7
1637329910000|2021-11-19 13:51:50|429.79|425.69|429.6|425.5|429.8|425.7|429.6|425.5|18
1637329920000|2021-11-19 13:52:00|429.71|425.61|430.07|425.97|430.1|426|429.71|425.61|20
1637329930000|2021-11-19 13:52:10|430.03|425.93|429.96|425.86|430.1|426|429.92|425.82|23
1637329940000|2021-11-19 13:52:20|429.9|425.8|430.1|426|430.22|426.12|429.9|425.8|24
1637329950000|2021-11-19 13:52:30|430.14|426.04|430.08|425.98|430.25|426.15|430.05|425.95|12
1637329960000|2021-11-19 13:52:40|430.22|426.12|430.1|426|430.22|426.12|429.89|425.79|31
1637329970000|2021-11-19 13:52:50|430.29|426.19|430.03|425.93|430.3|426.2|430.03|425.93|23
1637329980000|2021-11-19 13:53:00|430.12|426.02|430.18|426.08|430.28|426.18|430.06|425.96|17
1637329990000|2021-11-19 13:53:10|430.19|426.09|430.28|426.18|430.3|426.2|430.16|426.06|23
1637330000000|2021-11-19 13:53:20|430.29|426.19|430.22|426.12|430.3|426.2|430.1|426|12
1637330010000|2021-11-19 13:53:30|430.25|426.15|430.27|426.17|430.3|426.2|430.19|426.09|15
1637330020000|2021-11-19 13:53:40|430.24|426.14|430.29|426.19|430.32|426.22|430.2|426.1|11
1637330030000|2021-11-19 13:53:50|430.27|426.17|430.08|425.98|430.31|426.21|429.89|425.79|17
1637330040000|2021-11-19 13:54:00|430.07|425.97|430.06|425.96|430.16|426.06|429.96|425.86|20
1637330050000|2021-11-19 13:54:10|430.1|426|430.29|426.19|430.45|426.35|430|425.9|14
1637330060000|2021-11-19 13:54:20|430.28|426.18|430.33|426.23|430.44|426.34|430.2|426.1|11
1637330070000|2021-11-19 13:54:30|430.31|426.21|430.2|426.1|430.37|426.27|430.1|426|19
1637330080000|2021-11-19 13:54:40|430.18|426.08|430.02|425.92|430.23|426.13|429.9|425.8|17
1637330090000|2021-11-19 13:54:50|430.13|426.03|430.56|426.46|430.56|426.46|430|425.9|18
1637330100000|2021-11-19 13:55:00|430.59|426.49|430.65|426.55|430.72|426.62|430.57|426.47|16
1637330110000|2021-11-19 13:55:10|430.66|426.56|430.65|426.55|430.69|426.59|430.61|426.51|15
1637330120000|2021-11-19 13:55:20|430.66|426.56|430.7|426.6|430.73|426.63|430.66|426.56|11
1637330130000|2021-11-19 13:55:30|430.69|426.59|430.69|426.59|430.7|426.6|430.59|426.49|11
1637330140000|2021-11-19 13:55:40|430.61|426.51|430.7|426.6|430.71|426.61|430.58|426.48|14
1637330150000|2021-11-19 13:55:50|430.66|426.56|430.49|426.39|430.66|426.56|430.36|426.26|10
1637330160000|2021-11-19 13:56:00|430.45|426.35|430.16|426.06|430.45|426.35|430.16|426.06|21
1637330170000|2021-11-19 13:56:10|430.18|426.08|430.58|426.48|430.58|426.48|430.18|426.08|14
1637330180000|2021-11-19 13:56:20|430.61|426.51|430.49|426.39|430.61|426.51|430.49|426.39|8
1637330190000|2021-11-19 13:56:30|430.51|426.41|430.31|426.21|430.51|426.41|430.29|426.19|17
1637330200000|2021-11-19 13:56:40|430.33|426.23|430.32|426.22|430.41|426.31|430.07|425.97|28
1637330210000|2021-11-19 13:56:50|430.51|426.41|430.65|426.55|430.65|426.55|430.4|426.3|21
1637330220000|2021-11-19 13:57:00|430.66|426.56|430.57|426.47|430.66|426.56|430.36|426.26|20
1637330230000|2021-11-19 13:57:10|430.56|426.46|430.63|426.53|430.66|426.56|430.56|426.46|13
1637330240000|2021-11-19 13:57:20|430.64|426.54|430.57|426.47|430.67|426.57|430.38|426.28|28
1637330250000|2021-11-19 13:57:30|430.58|426.48|430.74|426.64|430.8|426.7|430.57|426.47|16
1637330260000|2021-11-19 13:57:40|430.79|426.69|430.68|426.58|430.79|426.69|430.68|426.58|2
1637330270000|2021-11-19 13:57:50|430.8|426.7|431.06|426.96|431.06|426.96|430.76|426.66|15
1637330280000|2021-11-19 13:58:00|431.07|426.97|431.41|427.31|431.49|427.39|431.07|426.97|17
1637330290000|2021-11-19 13:58:10|431.37|427.27|430.98|426.88|431.4|427.3|430.98|426.88|29
1637330300000|2021-11-19 13:58:20|430.97|426.87|430.69|426.59|431.05|426.95|430.69|426.59|28
1637330310000|2021-11-19 13:58:30|430.74|426.64|430.76|426.66|430.79|426.69|430.4|426.3|24
1637330320000|2021-11-19 13:58:40|430.75|426.65|430.65|426.55|430.76|426.66|430.49|426.39|23
1637330330000|2021-11-19 13:58:50|430.49|426.39|430.79|426.69|430.89|426.79|430.49|426.39|25
1637330340000|2021-11-19 13:59:00|430.8|426.7|430.67|426.57|430.81|426.71|430.53|426.43|23
1637330350000|2021-11-19 13:59:10|430.65|426.55|430.77|426.67|430.86|426.76|430.51|426.41|22
1637330360000|2021-11-19 13:59:20|430.6|426.5|430.99|426.89|430.99|426.89|430.6|426.5|25
1637330370000|2021-11-19 13:59:30|430.98|426.88|430.97|426.87|431.02|426.92|430.91|426.81|10
1637330380000|2021-11-19 13:59:40|430.96|426.86|431.09|426.99|431.09|426.99|430.8|426.7|21
1637330390000|2021-11-19 13:59:50|431.1|427|431.1|427|431.23|427.13|430.9|426.8|22
1637330400000|2021-11-19 14:00:00|431.14|427.04|432.51|428.41|432.55|428.45|431.09|426.99|24
1637330410000|2021-11-19 14:00:10|432.54|428.44|433.07|428.97|433.15|429.05|432.54|428.44|26
1637330420000|2021-11-19 14:00:20|433.11|429.01|433.05|428.95|433.15|429.05|432.9|428.8|22
1637330430000|2021-11-19 14:00:30|433.03|428.93|433.03|428.93|433.05|428.95|433.02|428.92|5
1637330440000|2021-11-19 14:00:40|433.05|428.95|433.05|428.95|433.14|429.04|433.03|428.93|5
1637330450000|2021-11-19 14:00:50|433.1|429|432.88|428.78|433.1|429|432.88|428.78|21
1637330460000|2021-11-19 14:01:00|433|428.9|433.02|428.92|433.05|428.95|432.94|428.84|20
1637330470000|2021-11-19 14:01:10|433.03|428.93|433.09|428.99|433.1|429|432.8|428.7|21
1637330480000|2021-11-19 14:01:20|433.05|428.95|433.05|428.95|433.05|428.95|433.05|428.95|1
1637330490000|2021-11-19 14:01:30|433.03|428.93|433.24|429.14|433.35|429.25|433.02|428.92|13
1637330500000|2021-11-19 14:01:40|433.25|429.15|433.46|429.36|433.46|429.36|432.89|428.79|22
1637330510000|2021-11-19 14:01:50|433.53|429.43|433.22|429.12|433.53|429.43|433.09|428.99|23
1637330520000|2021-11-19 14:02:00|433.23|429.13|433.4|429.3|433.44|429.34|433.22|429.12|16
1637330530000|2021-11-19 14:02:10|433.37|429.27|432.76|428.66|433.37|429.27|432.76|428.66|16
1637330540000|2021-11-19 14:02:20|432.77|428.67|432.46|428.36|432.91|428.81|432.45|428.35|28
1637330550000|2021-11-19 14:02:30|432.45|428.35|432.91|428.81|432.91|428.81|432.45|428.35|28
1637330560000|2021-11-19 14:02:40|432.92|428.82|432.71|428.61|432.96|428.86|432.71|428.61|16
1637330570000|2021-11-19 14:02:50|432.79|428.69|432.81|428.71|432.94|428.84|432.7|428.6|20
1637330580000|2021-11-19 14:03:00|432.78|428.68|432.86|428.76|432.93|428.83|432.62|428.52|18
1637330590000|2021-11-19 14:03:10|432.79|428.69|431.72|427.62|432.88|428.78|431|426.9|30
1637330600000|2021-11-19 14:03:20|432.01|427.91|432.07|427.97|432.32|428.22|431.93|427.83|26
1637330610000|2021-11-19 14:03:30|432.05|427.95|432|427.9|432.21|428.11|431.9|427.8|24
1637330620000|2021-11-19 14:03:40|432.02|427.92|431.82|427.72|432.1|428|431.72|427.62|26
1637330630000|2021-11-19 14:03:50|431.77|427.67|431.83|427.73|431.96|427.86|431.58|427.48|25
1637330640000|2021-11-19 14:04:00|431.91|427.81|431.62|427.52|431.95|427.85|431.58|427.48|27
1637330650000|2021-11-19 14:04:10|431.61|427.51|431.3|427.2|431.61|427.51|431.3|427.2|31
1637330660000|2021-11-19 14:04:20|431.31|427.21|431.2|427.1|431.33|427.23|431.18|427.08|26
1637330670000|2021-11-19 14:04:30|431.21|427.11|430.9|426.8|431.22|427.12|430.9|426.8|21
1637330680000|2021-11-19 14:04:40|431.02|426.92|431.1|427|431.33|427.23|430.99|426.89|22
1637330690000|2021-11-19 14:04:50|431.21|427.11|431.13|427.03|431.21|427.11|431|426.9|21
1637330700000|2021-11-19 14:05:00|431.14|427.04|431.38|427.28|431.49|427.39|431.1|427|23
1637330710000|2021-11-19 14:05:10|431.36|427.26|431.5|427.4|431.52|427.42|431.31|427.21|24
1637330720000|2021-11-19 14:05:20|431.51|427.41|431.51|427.41|431.53|427.43|431.44|427.34|20
1637330730000|2021-11-19 14:05:30|431.52|427.42|431.48|427.38|431.59|427.49|431.44|427.34|17
1637330740000|2021-11-19 14:05:40|431.51|427.41|431.66|427.56|431.66|427.56|431.51|427.41|19
1637330750000|2021-11-19 14:05:50|431.67|427.57|431.69|427.59|431.74|427.64|431.5|427.4|18
1637330760000|2021-11-19 14:06:00|431.6|427.5|431.74|427.64|431.75|427.65|431.58|427.48|7
1637330770000|2021-11-19 14:06:10|431.75|427.65|431.57|427.47|431.75|427.65|431.55|427.45|21
1637330780000|2021-11-19 14:06:20|431.56|427.46|431.59|427.49|431.69|427.59|431.46|427.36|25
1637330790000|2021-11-19 14:06:30|431.62|427.52|431.15|427.05|431.62|427.52|431.15|427.05|24
1637330800000|2021-11-19 14:06:40|431.14|427.04|431.42|427.32|431.48|427.38|431.1|427|19
1637330810000|2021-11-19 14:06:50|431.39|427.29|431.19|427.09|431.39|427.29|431.17|427.07|23
1637330820000|2021-11-19 14:07:00|431.2|427.1|431.49|427.39|431.49|427.39|431.18|427.08|10
1637330830000|2021-11-19 14:07:10|431.48|427.38|431.46|427.36|431.48|427.38|431.39|427.29|12
1637330840000|2021-11-19 14:07:20|431.48|427.38|431.5|427.4|431.61|427.51|431.45|427.35|21
1637330850000|2021-11-19 14:07:30|431.49|427.39|431.6|427.5|431.76|427.66|431.46|427.36|24
1637330860000|2021-11-19 14:07:40|431.59|427.49|431.55|427.45|431.66|427.56|431.53|427.43|11
1637330870000|2021-11-19 14:07:50|431.59|427.49|431.57|427.47|431.77|427.67|431.5|427.4|23
1637330880000|2021-11-19 14:08:00|431.54|427.44|431.84|427.74|431.84|427.74|431.5|427.4|18
1637330890000|2021-11-19 14:08:10|431.8|427.7|431.93|427.83|432.13|428.03|431.8|427.7|21
1637330900000|2021-11-19 14:08:20|431.96|427.86|432.03|427.93|432.06|427.96|431.86|427.76|17
1637330910000|2021-11-19 14:08:30|432.02|427.92|431.62|427.52|432.02|427.92|431.62|427.52|22
1637330920000|2021-11-19 14:08:40|431.68|427.58|431.73|427.63|431.81|427.71|431.62|427.52|23
1637330930000|2021-11-19 14:08:50|431.75|427.65|431.74|427.64|431.83|427.73|431.67|427.57|24
1637330940000|2021-11-19 14:09:00|431.75|427.65|431.56|427.46|431.77|427.67|431.41|427.31|23
1637330950000|2021-11-19 14:09:10|431.57|427.47|431.53|427.43|431.65|427.55|431.45|427.35|25
1637330960000|2021-11-19 14:09:20|431.55|427.45|431.7|427.6|431.79|427.69|431.34|427.24|25
1637330970000|2021-11-19 14:09:30|431.73|427.63|432.02|427.92|432.06|427.96|431.7|427.6|21
1637330980000|2021-11-19 14:09:40|432.03|427.93|431.74|427.64|432.07|427.97|431.73|427.63|19
1637330990000|2021-11-19 14:09:50|431.69|427.59|431.42|427.32|431.74|427.64|431.39|427.29|26
1637331000000|2021-11-19 14:10:00|431.44|427.34|431.33|427.23|431.53|427.43|431.2|427.1|18
1637331010000|2021-11-19 14:10:10|431.47|427.37|431.33|427.23|431.47|427.37|431.25|427.15|21
1637331020000|2021-11-19 14:10:20|431.34|427.24|431.4|427.3|431.55|427.45|431.3|427.2|19
1637331030000|2021-11-19 14:10:30|431.53|427.43|431.61|427.51|431.62|427.52|431.45|427.35|13
1637331040000|2021-11-19 14:10:40|431.62|427.52|431.47|427.37|431.69|427.59|431.4|427.3|18
1637331050000|2021-11-19 14:10:50|431.55|427.45|431.67|427.57|431.69|427.59|431.47|427.37|20
1637331060000|2021-11-19 14:11:00|431.66|427.56|431.26|427.16|431.66|427.56|431.24|427.14|24
1637331070000|2021-11-19 14:11:10|431.47|427.37|431.32|427.22|431.53|427.43|431.24|427.14|25
1637331080000|2021-11-19 14:11:20|431.33|427.23|431.3|427.2|431.49|427.39|431.22|427.12|11
1637331090000|2021-11-19 14:11:30|431.48|427.38|431.06|426.96|431.48|427.38|431.06|426.96|17
1637331100000|2021-11-19 14:11:40|431.07|426.97|431.04|426.94|431.1|427|430.98|426.88|26
1637331110000|2021-11-19 14:11:50|431.03|426.93|430.89|426.79|431.05|426.95|430.81|426.71|18
1637331120000|2021-11-19 14:12:00|431.04|426.94|431.03|426.93|431.04|426.94|430.81|426.71|10
1637331130000|2021-11-19 14:12:10|430.8|426.7|431.05|426.95|431.1|427|430.8|426.7|12
1637331140000|2021-11-19 14:12:20|430.89|426.79|431.27|427.17|431.44|427.34|430.77|426.67|25
1637331150000|2021-11-19 14:12:30|431.28|427.18|431.13|427.03|431.36|427.26|431|426.9|27
1637331160000|2021-11-19 14:12:40|431.15|427.05|431.28|427.18|431.39|427.29|431.07|426.97|21
1637331170000|2021-11-19 14:12:50|431.27|427.17|431.19|427.09|431.42|427.32|431.1|427|20
1637331180000|2021-11-19 14:13:00|431.2|427.1|431.05|426.95|431.29|427.19|431.05|426.95|17
1637331190000|2021-11-19 14:13:10|431.2|427.1|431.39|427.29|431.48|427.38|431.07|426.97|20
1637331200000|2021-11-19 14:13:20|431.4|427.3|431.3|427.2|431.46|427.36|431.22|427.12|23
1637331210000|2021-11-19 14:13:30|431.31|427.21|431.32|427.22|431.38|427.28|431.21|427.11|22
1637331220000|2021-11-19 14:13:40|431.31|427.21|431.1|427|431.31|427.21|431|426.9|13
1637331230000|2021-11-19 14:13:50|431.11|427.01|431.2|427.1|431.34|427.24|431.01|426.91|27
1637331240000|2021-11-19 14:14:00|431.19|427.09|430.85|426.75|431.19|427.09|430.76|426.66|27
1637331250000|2021-11-19 14:14:10|431.1|427|431.13|427.03|431.16|427.06|430.82|426.72|27
1637331260000|2021-11-19 14:14:20|431.14|427.04|431.23|427.13|431.35|427.25|430.99|426.89|22
1637331270000|2021-11-19 14:14:30|431.24|427.14|431.29|427.19|431.48|427.38|431.15|427.05|20
1637331280000|2021-11-19 14:14:40|431.33|427.23|431.37|427.27|431.48|427.38|431.32|427.22|21
1637331290000|2021-11-19 14:14:50|431.38|427.28|431.51|427.41|431.59|427.49|431.31|427.21|22
1637331300000|2021-11-19 14:15:00|431.47|427.37|431.38|427.28|431.54|427.44|431.16|427.06|27
1637331310000|2021-11-19 14:15:10|431.37|427.27|431.6|427.5|431.6|427.5|431.25|427.15|14
1637331320000|2021-11-19 14:15:20|431.61|427.51|431.49|427.39|431.65|427.55|431.47|427.37|21
1637331330000|2021-11-19 14:15:30|431.5|427.4|431.34|427.24|431.58|427.48|431.24|427.14|18
1637331340000|2021-11-19 14:15:40|431.36|427.26|431.52|427.42|431.54|427.44|431.21|427.11|27
1637331350000|2021-11-19 14:15:50|431.51|427.41|431.46|427.36|431.53|427.43|431.36|427.26|12
1637331360000|2021-11-19 14:16:00|431.44|427.34|431.42|427.32|431.5|427.4|431.3|427.2|19
1637331370000|2021-11-19 14:16:10|431.44|427.34|431.36|427.26|431.54|427.44|431.28|427.18|24
1637331380000|2021-11-19 14:16:20|431.37|427.27|431.27|427.17|431.37|427.27|430.98|426.88|19
1637331390000|2021-11-19 14:16:30|431.26|427.16|431.19|427.09|431.28|427.18|431.18|427.08|12
1637331400000|2021-11-19 14:16:40|431.2|427.1|431.11|427.01|431.21|427.11|431.04|426.94|13
1637331410000|2021-11-19 14:16:50|431.15|427.05|430.96|426.86|431.29|427.19|430.84|426.74|20
1637331420000|2021-11-19 14:17:00|430.98|426.88|430.89|426.79|431.16|427.06|430.89|426.79|16
1637331430000|2021-11-19 14:17:10|430.9|426.8|430.9|426.8|430.91|426.81|430.89|426.79|5
1637331440000|2021-11-19 14:17:20|430.89|426.79|430.98|426.88|431.12|427.02|430.85|426.75|16
1637331450000|2021-11-19 14:17:30|430.97|426.87|431|426.9|431.11|427.01|430.65|426.55|14
1637331460000|2021-11-19 14:17:40|430.75|426.65|430.94|426.84|431.16|427.06|430.75|426.65|8
1637331470000|2021-11-19 14:17:50|430.79|426.69|430.73|426.63|430.91|426.81|430.73|426.63|10
1637331480000|2021-11-19 14:18:00|430.7|426.6|430.9|426.8|430.9|426.8|430.7|426.6|2
1637331490000|2021-11-19 14:18:10|430.99|426.89|431|426.9|431|426.9|430.99|426.89|2
1637331500000|2021-11-19 14:18:20|430.73|426.63|430.76|426.66|430.9|426.8|430.73|426.63|8
1637331510000|2021-11-19 14:18:30|430.71|426.61|430.49|426.39|430.71|426.61|430.27|426.17|27
1637331520000|2021-11-19 14:18:40|430.48|426.38|430.67|426.57|430.79|426.69|430.48|426.38|17
1637331530000|2021-11-19 14:18:50|430.77|426.67|430.99|426.89|431.06|426.96|430.5|426.4|27
1637331540000|2021-11-19 14:19:00|431|426.9|431.11|427.01|431.14|427.04|430.86|426.76|21
1637331550000|2021-11-19 14:19:10|431.14|427.04|431.19|427.09|431.3|427.2|431.11|427.01|7
1637331560000|2021-11-19 14:19:20|431.3|427.2|431.17|427.07|431.3|427.2|431.15|427.05|15
1637331570000|2021-11-19 14:19:30|431.16|427.06|430.97|426.87|431.16|427.06|430.75|426.65|21
1637331580000|2021-11-19 14:19:40|430.96|426.86|430.86|426.76|430.96|426.86|430.67|426.57|17
1637331590000|2021-11-19 14:19:50|430.88|426.78|430.7|426.6|430.88|426.78|430.68|426.58|20
1637331600000|2021-11-19 14:20:00|430.69|426.59|430.78|426.68|430.85|426.75|430.67|426.57|12
1637331610000|2021-11-19 14:20:10|430.79|426.69|430.85|426.75|430.88|426.78|430.76|426.66|17
1637331620000|2021-11-19 14:20:20|430.84|426.74|430.94|426.84|431.09|426.99|430.83|426.73|18
1637331630000|2021-11-19 14:20:30|431.07|426.97|430.79|426.69|431.07|426.97|430.77|426.67|17
1637331640000|2021-11-19 14:20:40|430.74|426.64|431|426.9|431.01|426.91|430.74|426.64|12
1637331650000|2021-11-19 14:20:50|431.01|426.91|430.83|426.73|431.04|426.94|430.83|426.73|9
1637331660000|2021-11-19 14:21:00|430.96|426.86|431.15|427.05|431.27|427.17|430.71|426.61|27
1637331670000|2021-11-19 14:21:10|431.16|427.06|431.16|427.06|431.26|427.16|431.15|427.05|15
1637331680000|2021-11-19 14:21:20|431.15|427.05|430.9|426.8|431.18|427.08|430.9|426.8|22
1637331690000|2021-11-19 14:21:30|431.03|426.93|431.38|427.28|431.38|427.28|430.9|426.8|18
1637331700000|2021-11-19 14:21:40|431.37|427.27|431.74|427.64|431.74|427.64|431.23|427.13|26
1637331710000|2021-11-19 14:21:50|431.64|427.54|431.97|427.87|432.01|427.91|431.62|427.52|12
1637331720000|2021-11-19 14:22:00|431.98|427.88|431.94|427.84|431.99|427.89|431.91|427.81|7
1637331730000|2021-11-19 14:22:10|431.95|427.85|431.96|427.86|432.11|428.01|431.72|427.62|19
1637331740000|2021-11-19 14:22:20|431.97|427.87|432.17|428.07|432.21|428.11|431.97|427.87|19
1637331750000|2021-11-19 14:22:30|432.18|428.08|432.13|428.03|432.3|428.2|431.96|427.86|27
1637331760000|2021-11-19 14:22:40|432.14|428.04|432.05|427.95|432.18|428.08|431.97|427.87|17
1637331770000|2021-11-19 14:22:50|432.06|427.96|432.23|428.13|432.23|428.13|432.01|427.91|16
1637331780000|2021-11-19 14:23:00|432.24|428.14|432.13|428.03|432.25|428.15|432.02|427.92|20
1637331790000|2021-11-19 14:23:10|431.98|427.88|432.02|427.92|432.07|427.97|431.96|427.86|19
1637331800000|2021-11-19 14:23:20|432.03|427.93|431.73|427.63|432.05|427.95|431.45|427.35|24
1637331810000|2021-11-19 14:23:30|431.72|427.62|431.72|427.62|431.98|427.88|431.46|427.36|23
1637331820000|2021-11-19 14:23:40|431.71|427.61|431.83|427.73|431.9|427.8|431.63|427.53|23
1637331830000|2021-11-19 14:23:50|431.84|427.74|431.76|427.66|431.89|427.79|431.63|427.53|22
1637331840000|2021-11-19 14:24:00|431.68|427.58|431.78|427.68|431.81|427.71|431.68|427.58|10
1637331850000|2021-11-19 14:24:10|431.74|427.64|431.64|427.54|431.74|427.64|431.58|427.48|12
1637331860000|2021-11-19 14:24:20|431.74|427.64|431.77|427.67|431.77|427.67|431.57|427.47|11
1637331870000|2021-11-19 14:24:30|431.68|427.58|431.61|427.51|431.7|427.6|431.48|427.38|10
1637331880000|2021-11-19 14:24:40|431.56|427.46|431.54|427.44|431.56|427.46|431.53|427.43|4
1637331890000|2021-11-19 14:24:50|431.55|427.45|431.17|427.07|431.66|427.56|431.17|427.07|19
1637331900000|2021-11-19 14:25:00|431.38|427.28|431.59|427.49|431.59|427.49|431.22|427.12|19
1637331910000|2021-11-19 14:25:10|431.6|427.5|431.77|427.67|431.77|427.67|431.49|427.39|32
1637331920000|2021-11-19 14:25:20|431.78|427.68|431.62|427.52|431.81|427.71|431.57|427.47|21
1637331930000|2021-11-19 14:25:30|431.59|427.49|431.6|427.5|431.68|427.58|431.58|427.48|13
1637331940000|2021-11-19 14:25:40|431.59|427.49|431.41|427.31|431.59|427.49|431.41|427.31|11
1637331950000|2021-11-19 14:25:50|431.42|427.32|431.45|427.35|431.68|427.58|431.4|427.3|20
1637331960000|2021-11-19 14:26:00|431.15|427.05|431.23|427.13|431.39|427.29|431.04|426.94|13
1637331970000|2021-11-19 14:26:10|431.38|427.28|431.28|427.18|431.45|427.35|431.1|427|17
1637331980000|2021-11-19 14:26:20|431.29|427.19|431.18|427.08|431.48|427.38|431.18|427.08|23
1637331990000|2021-11-19 14:26:30|431.37|427.27|431.32|427.22|431.44|427.34|431.24|427.14|16
1637332000000|2021-11-19 14:26:40|431.29|427.19|431.01|426.91|431.32|427.22|430.75|426.65|15
1637332010000|2021-11-19 14:26:50|430.82|426.72|430.85|426.75|430.9|426.8|430.71|426.61|16
1637332020000|2021-11-19 14:27:00|430.84|426.74|430.82|426.72|430.85|426.75|430.65|426.55|11
1637332030000|2021-11-19 14:27:10|430.72|426.62|431.05|426.95|431.12|427.02|430.72|426.62|16
1637332040000|2021-11-19 14:27:20|431.02|426.92|430.94|426.84|431.14|427.04|430.84|426.74|26
1637332050000|2021-11-19 14:27:30|431.06|426.96|430.99|426.89|431.06|426.96|430.9|426.8|12
1637332060000|2021-11-19 14:27:40|431.03|426.93|431.1|427|431.15|427.05|430.88|426.78|17
1637332070000|2021-11-19 14:27:50|431.17|427.07|431.15|427.05|431.32|427.22|430.99|426.89|20
1637332080000|2021-11-19 14:28:00|431.13|427.03|431.13|427.03|431.27|427.17|431.06|426.96|18
1637332090000|2021-11-19 14:28:10|431.12|427.02|431.02|426.92|431.26|427.16|430.91|426.81|20
1637332100000|2021-11-19 14:28:20|431.18|427.08|431.21|427.11|431.23|427.13|430.98|426.88|16
1637332110000|2021-11-19 14:28:30|431.2|427.1|431.06|426.96|431.2|427.1|430.86|426.76|20
1637332120000|2021-11-19 14:28:40|431.07|426.97|431|426.9|431.08|426.98|430.82|426.72|12
1637332130000|2021-11-19 14:28:50|430.99|426.89|430.9|426.8|430.99|426.89|430.75|426.65|8
1637332140000|2021-11-19 14:29:00|430.72|426.62|430.8|426.7|430.8|426.7|430.55|426.45|8
1637332150000|2021-11-19 14:29:10|430.7|426.6|430.72|426.62|430.74|426.64|430.7|426.6|3
1637332160000|2021-11-19 14:29:20|430.74|426.64|430.6|426.5|430.74|426.64|430.47|426.37|7
1637332170000|2021-11-19 14:29:30|430.45|426.35|430.38|426.28|430.63|426.53|430.22|426.12|25
1637332180000|2021-11-19 14:29:40|430.39|426.29|430.57|426.47|430.74|426.64|430.32|426.22|17
1637332190000|2021-11-19 14:29:50|430.58|426.48|430.75|426.65|430.96|426.86|430.5|426.4|19
1637332200000|2021-11-19 14:30:00|430.71|426.61|430.83|426.73|431.04|426.94|430.7|426.6|17
1637332210000|2021-11-19 14:30:10|431.03|426.93|430.7|426.6|431.06|426.96|430.7|426.6|17
1637332220000|2021-11-19 14:30:20|430.8|426.7|430.95|426.85|431.08|426.98|430.8|426.7|20
1637332230000|2021-11-19 14:30:30|430.89|426.79|430.93|426.83|430.98|426.88|430.8|426.7|22
1637332240000|2021-11-19 14:30:40|430.96|426.86|430.98|426.88|431|426.9|430.8|426.7|16
1637332250000|2021-11-19 14:30:50|430.97|426.87|430.71|426.61|430.97|426.87|430.61|426.51|19
1637332260000|2021-11-19 14:31:00|430.72|426.62|430.77|426.67|430.92|426.82|430.5|426.4|27
1637332270000|2021-11-19 14:31:10|430.75|426.65|430.45|426.35|430.76|426.66|430.43|426.33|9
1637332280000|2021-11-19 14:31:20|430.42|426.32|430.41|426.31|430.68|426.58|430.3|426.2|19
1637332290000|2021-11-19 14:31:30|430.42|426.32|430.55|426.45|430.73|426.63|430.41|426.31|20
1637332300000|2021-11-19 14:31:40|430.57|426.47|430.62|426.52|430.7|426.6|430.56|426.46|17
1637332310000|2021-11-19 14:31:50|430.61|426.51|430.53|426.43|430.66|426.56|430.4|426.3|18
1637332320000|2021-11-19 14:32:00|430.52|426.42|430.65|426.55|430.67|426.57|430.52|426.42|17
1637332330000|2021-11-19 14:32:10|430.64|426.54|430.55|426.45|430.65|426.55|430.51|426.41|19
1637332340000|2021-11-19 14:32:20|430.63|426.53|430.59|426.49|430.66|426.56|430.54|426.44|23
1637332350000|2021-11-19 14:32:30|430.63|426.53|430.66|426.56|430.67|426.57|430.62|426.52|8
1637332360000|2021-11-19 14:32:40|430.64|426.54|430.81|426.71|430.81|426.71|430.6|426.5|10
1637332370000|2021-11-19 14:32:50|430.73|426.63|430.64|426.54|430.73|426.63|430.64|426.54|8
1637332380000|2021-11-19 14:33:00|430.68|426.58|430.78|426.68|430.79|426.69|430.64|426.54|7
1637332390000|2021-11-19 14:33:10|430.64|426.54|430.65|426.55|430.82|426.72|430.64|426.54|14
1637332400000|2021-11-19 14:33:20|430.64|426.54|430.45|426.35|430.73|426.63|430.45|426.35|8
1637332410000|2021-11-19 14:33:30|430.72|426.62|430.56|426.46|430.72|426.62|430.56|426.46|7
1637332420000|2021-11-19 14:33:40|430.55|426.45|430.49|426.39|430.66|426.56|430.3|426.2|18
1637332430000|2021-11-19 14:33:50|430.44|426.34|430.25|426.15|430.45|426.35|430.15|426.05|13
1637332440000|2021-11-19 14:34:00|430.1|426|430.21|426.11|430.31|426.21|430.1|426|10
1637332450000|2021-11-19 14:34:10|430.39|426.29|430.25|426.15|430.39|426.29|430.25|426.15|4
1637332460000|2021-11-19 14:34:20|430.22|426.12|430.05|425.95|430.28|426.18|430.05|425.95|10
1637332470000|2021-11-19 14:34:30|430.1|426|430.1|426|430.2|426.1|429.97|425.87|12
1637332480000|2021-11-19 14:34:40|430.05|425.95|430.03|425.93|430.24|426.14|429.9|425.8|23
1637332490000|2021-11-19 14:34:50|430.09|425.99|430.04|425.94|430.12|426.02|430.03|425.93|17
1637332500000|2021-11-19 14:35:00|430.08|425.98|430|425.9|430.2|426.1|429.93|425.83|18
1637332510000|2021-11-19 14:35:10|430.02|425.92|430.34|426.24|430.38|426.28|430.02|425.92|20
1637332520000|2021-11-19 14:35:20|430.36|426.26|430.42|426.32|430.45|426.35|430.36|426.26|6
1637332530000|2021-11-19 14:35:30|430.45|426.35|430.55|426.45|430.55|426.45|430.4|426.3|6
1637332540000|2021-11-19 14:35:40|430.57|426.47|430.46|426.36|430.59|426.49|430.2|426.1|11
1637332550000|2021-11-19 14:35:50|430.26|426.16|430.51|426.41|430.61|426.51|430.26|426.16|13
1637332560000|2021-11-19 14:36:00|430.5|426.4|430.2|426.1|430.59|426.49|430.2|426.1|7
1637332570000|2021-11-19 14:36:10|430.3|426.2|430.4|426.3|430.49|426.39|430.2|426.1|14
1637332580000|2021-11-19 14:36:20|430.53|426.43|430.41|426.31|430.64|426.54|430.32|426.22|7
1637332590000|2021-11-19 14:36:30|430.32|426.22|430.44|426.34|430.48|426.38|430.32|426.22|17
1637332600000|2021-11-19 14:36:40|430.48|426.38|430.46|426.36|430.61|426.51|430.46|426.36|5
1637332610000|2021-11-19 14:36:50|430.57|426.47|430.44|426.34|430.58|426.48|430.38|426.28|6
1637332620000|2021-11-19 14:37:00|430.4|426.3|430.53|426.43|430.68|426.58|430.4|426.3|11
1637332630000|2021-11-19 14:37:10|430.54|426.44|430.54|426.44|430.54|426.44|430.5|426.4|4
1637332640000|2021-11-19 14:37:20|430.66|426.56|430.4|426.3|430.66|426.56|430.4|426.3|6
1637332650000|2021-11-19 14:37:30|430.55|426.45|430.53|426.43|430.62|426.52|430.4|426.3|7
1637332660000|2021-11-19 14:37:40|430.4|426.3|430.48|426.38|430.64|426.54|430.4|426.3|16
1637332670000|2021-11-19 14:37:50|430.44|426.34|430.43|426.33|430.61|426.51|430.43|426.33|10
1637332680000|2021-11-19 14:38:00|430.4|426.3|430.4|426.3|430.59|426.49|430.37|426.27|16
1637332690000|2021-11-19 14:38:10|430.56|426.46|430.61|426.51|430.8|426.7|430.4|426.3|13
1637332700000|2021-11-19 14:38:20|430.64|426.54|430.6|426.5|430.87|426.77|430.6|426.5|9
1637332710000|2021-11-19 14:38:30|430.67|426.57|430.87|426.77|431|426.9|430.6|426.5|12
1637332720000|2021-11-19 14:38:40|431|426.9|431|426.9|431|426.9|430.95|426.85|5
1637332730000|2021-11-19 14:38:50|430.84|426.74|430.94|426.84|431|426.9|430.84|426.74|11
1637332740000|2021-11-19 14:39:00|431|426.9|430.95|426.85|431|426.9|430.9|426.8|4
1637332750000|2021-11-19 14:39:10|431|426.9|431.05|426.95|431.2|427.1|431|426.9|10
1637332760000|2021-11-19 14:39:20|431.07|426.97|431|426.9|431.25|427.15|430.9|426.8|11
1637332770000|2021-11-19 14:39:30|431.08|426.98|431.04|426.94|431.1|427|431|426.9|11
1637332780000|2021-11-19 14:39:40|431.02|426.92|430.6|426.5|431.05|426.95|430.6|426.5|13
1637332790000|2021-11-19 14:39:50|430.75|426.65|430.3|426.2|430.75|426.65|430.3|426.2|12
1637332800000|2021-11-19 14:40:00|430.39|426.29|430.62|426.52|430.65|426.55|430.39|426.29|10
1637332810000|2021-11-19 14:40:10|430.65|426.55|430.56|426.46|430.67|426.57|430.3|426.2|22
1637332820000|2021-11-19 14:40:20|430.67|426.57|430.67|426.57|430.69|426.59|430.5|426.4|18
1637332830000|2021-11-19 14:40:30|430.53|426.43|430.5|426.4|430.66|426.56|430.4|426.3|11
1637332840000|2021-11-19 14:40:40|430.63|426.53|430.84|426.74|430.84|426.74|430.63|426.53|15
1637332850000|2021-11-19 14:40:50|430.75|426.65|430.86|426.76|431.06|426.96|430.6|426.5|14
1637332860000|2021-11-19 14:41:00|430.85|426.75|430.95|426.85|431|426.9|430.8|426.7|13
1637332870000|2021-11-19 14:41:10|430.79|426.69|430.8|426.7|430.95|426.85|430.79|426.69|17
1637332880000|2021-11-19 14:41:20|430.95|426.85|431|426.9|431.27|427.17|430.94|426.84|10
1637332890000|2021-11-19 14:41:30|431.1|427|431.15|427.05|431.15|427.05|431|426.9|3
1637332900000|2021-11-19 14:41:40|431.2|427.1|431.18|427.08|431.27|427.17|431|426.9|10
1637332910000|2021-11-19 14:41:50|431.19|427.09|431.35|427.25|431.5|427.4|431.19|427.09|10
1637332920000|2021-11-19 14:42:00|431.51|427.41|431.7|427.6|431.8|427.7|431.35|427.25|16
1637332930000|2021-11-19 14:42:10|431.5|427.4|431.49|427.39|431.6|427.5|431.4|427.3|11
1637332940000|2021-11-19 14:42:20|431.5|427.4|431.55|427.45|431.55|427.45|431.3|427.2|10
1637332950000|2021-11-19 14:42:30|431.32|427.22|431.4|427.3|431.43|427.33|431.32|427.22|6
1637332960000|2021-11-19 14:42:40|431.35|427.25|431.35|427.25|431.35|427.25|431.2|427.1|7
1637332970000|2021-11-19 14:42:50|431.3|427.2|431.23|427.13|431.4|427.3|431.23|427.13|8
1637332980000|2021-11-19 14:43:00|431.29|427.19|431.3|427.2|431.41|427.31|431.1|427|10
1637332990000|2021-11-19 14:43:10|431.2|427.1|431.33|427.23|431.57|427.47|431.2|427.1|15
1637333000000|2021-11-19 14:43:20|431.34|427.24|431.4|427.3|431.73|427.63|431.2|427.1|10
1637333010000|2021-11-19 14:43:30|431.59|427.49|431.47|427.37|431.7|427.6|431.45|427.35|12
1637333020000|2021-11-19 14:43:40|431.56|427.46|431.6|427.5|431.68|427.58|431.56|427.46|4
1637333030000|2021-11-19 14:43:50|431.7|427.6|431.7|427.6|431.83|427.73|431.68|427.58|5
1637333040000|2021-11-19 14:44:00|431.85|427.75|431.8|427.7|431.91|427.81|431.8|427.7|4
1637333050000|2021-11-19 14:44:10|431.95|427.85|432.3|428.2|432.3|428.2|431.9|427.8|8
1637333060000|2021-11-19 14:44:20|432.1|428|432.1|428|432.14|428.04|432.1|428|3
1637333080000|2021-11-19 14:44:40|432.13|428.03|432.24|428.14|432.37|428.27|432.1|428|17
1637333090000|2021-11-19 14:44:50|432.16|428.06|432.23|428.13|432.23|428.13|432.16|428.06|4
1637333100000|2021-11-19 14:45:00|432.25|428.15|432.4|428.3|432.5|428.4|432.14|428.04|21
1637333110000|2021-11-19 14:45:10|432.34|428.24|432.35|428.25|432.48|428.38|432.2|428.1|9
1637333120000|2021-11-19 14:45:20|432.3|428.2|432.1|428|432.3|428.2|432.1|428|2
1637333140000|2021-11-19 14:45:40|432.09|427.99|432.08|427.98|432.09|427.99|432.04|427.94|5
1637333150000|2021-11-19 14:45:50|432.2|428.1|432.1|428|432.2|428.1|432.1|428|2
1637333160000|2021-11-19 14:46:00|432.13|428.03|431.8|427.7|432.16|428.06|431.8|427.7|4
1637333170000|2021-11-19 14:46:10|431.96|427.86|432.26|428.16|432.28|428.18|431.8|427.7|18
1637333180000|2021-11-19 14:46:20|432|427.9|432|427.9|432.23|428.13|432|427.9|22
1637333190000|2021-11-19 14:46:30|432.07|427.97|432.18|428.08|432.22|428.12|432|427.9|8
1637333200000|2021-11-19 14:46:40|432.09|427.99|432.23|428.13|432.26|428.16|432.09|427.99|13
1637333210000|2021-11-19 14:46:50|432.1|428|432.19|428.09|432.31|428.21|432.1|428|11
1637333220000|2021-11-19 14:47:00|432.24|428.14|432.21|428.11|432.29|428.19|432.14|428.04|13
1637333230000|2021-11-19 14:47:10|432.2|428.1|432.02|427.92|432.25|428.15|432|427.9|23
1637333240000|2021-11-19 14:47:20|432.04|427.94|431.95|427.85|432.07|427.97|431.75|427.65|18
1637333250000|2021-11-19 14:47:30|431.96|427.86|431.89|427.79|432.1|428|431.89|427.79|18
1637333260000|2021-11-19 14:47:40|431.82|427.72|432.03|427.93|432.1|428|431.7|427.6|16
1637333270000|2021-11-19 14:47:50|432.02|427.92|431.93|427.83|432.03|427.93|431.93|427.83|14
1637333280000|2021-11-19 14:48:00|431.98|427.88|431.99|427.89|432.04|427.94|431.98|427.88|4
1637333290000|2021-11-19 14:48:10|432.03|427.93|431.7|427.6|432.05|427.95|431.69|427.59|14
1637333300000|2021-11-19 14:48:20|431.69|427.59|432.2|428.1|432.2|428.1|431.69|427.59|24
1637333310000|2021-11-19 14:48:30|432.25|428.15|432.33|428.23|432.33|428.23|432.19|428.09|3
1637333320000|2021-11-19 14:48:40|432.18|428.08|432.3|428.2|432.3|428.2|432.18|428.08|5
1637333330000|2021-11-19 14:48:50|432.35|428.25|432.16|428.06|432.35|428.25|432|427.9|19
1637333340000|2021-11-19 14:49:00|432.19|428.09|432.34|428.24|432.47|428.37|432.16|428.06|17
1637333350000|2021-11-19 14:49:10|432.35|428.25|432.36|428.26|432.45|428.35|432.28|428.18|21
1637333360000|2021-11-19 14:49:20|432.48|428.38|432.35|428.25|432.55|428.45|432.28|428.18|14
1637333370000|2021-11-19 14:49:30|432.4|428.3|432.4|428.3|432.43|428.33|432.24|428.14|23
1637333380000|2021-11-19 14:49:40|432.3|428.2|432.55|428.45|432.55|428.45|432.3|428.2|6
1637333390000|2021-11-19 14:49:50|432.33|428.23|432.2|428.1|432.35|428.25|432.2|428.1|3
1637333400000|2021-11-19 14:50:00|432.35|428.25|432.44|428.34|432.5|428.4|432.22|428.12|15
1637333410000|2021-11-19 14:50:10|432.47|428.37|432.13|428.03|432.5|428.4|432.13|428.03|16
1637333420000|2021-11-19 14:50:20|432.25|428.15|432.06|427.96|432.35|428.25|431.98|427.88|12
1637333430000|2021-11-19 14:50:30|432.15|428.05|432.1|428|432.15|428.05|431.88|427.78|12
1637333440000|2021-11-19 14:50:40|431.94|427.84|431.98|427.88|431.98|427.88|431.8|427.7|10
1637333450000|2021-11-19 14:50:50|431.88|427.78|431.8|427.7|432.02|427.92|431.8|427.7|18
1637333460000|2021-11-19 14:51:00|431.98|427.88|432.09|427.99|432.09|427.99|431.9|427.8|15
1637333470000|2021-11-19 14:51:10|432.02|427.92|431.88|427.78|432.03|427.93|431.88|427.78|19
1637333480000|2021-11-19 14:51:20|431.89|427.79|431.87|427.77|431.95|427.85|431.87|427.77|8
1637333490000|2021-11-19 14:51:30|431.95|427.85|432.06|427.96|432.09|427.99|431.87|427.77|14
1637333500000|2021-11-19 14:51:40|432.05|427.95|432.11|428.01|432.14|428.04|431.98|427.88|14
1637333510000|2021-11-19 14:51:50|432.14|428.04|432.12|428.02|432.14|428.04|431.9|427.8|17
1637333520000|2021-11-19 14:52:00|432.04|427.94|432.14|428.04|432.14|428.04|432.03|427.93|11
1637333530000|2021-11-19 14:52:10|432.02|427.92|431.84|427.74|432.09|427.99|431.71|427.61|26
1637333540000|2021-11-19 14:52:20|431.7|427.6|431.9|427.8|431.95|427.85|431.57|427.47|23
1637333550000|2021-11-19 14:52:30|431.85|427.75|431.95|427.85|431.95|427.85|431.71|427.61|16
1637333560000|2021-11-19 14:52:40|431.85|427.75|431.78|427.68|431.9|427.8|431.77|427.67|8
1637333570000|2021-11-19 14:52:50|431.9|427.8|431.83|427.73|431.91|427.81|431.82|427.72|9
1637333580000|2021-11-19 14:53:00|431.88|427.78|431.97|427.87|431.98|427.88|431.84|427.74|11
1637333590000|2021-11-19 14:53:10|432.01|427.91|432.25|428.15|432.45|428.35|432.01|427.91|15
1637333600000|2021-11-19 14:53:20|432.09|427.99|432.1|428|432.25|428.15|432|427.9|14
1637333610000|2021-11-19 14:53:30|432.3|428.2|432.1|428|432.33|428.23|432|427.9|18
1637333620000|2021-11-19 14:53:40|432.33|428.23|432.5|428.4|432.5|428.4|432.2|428.1|14
1637333630000|2021-11-19 14:53:50|432.38|428.28|432.33|428.23|432.56|428.46|432.32|428.22|15
1637333640000|2021-11-19 14:54:00|432.35|428.25|432.3|428.2|432.45|428.35|432.3|428.2|10
1637333650000|2021-11-19 14:54:10|432.5|428.4|432.6|428.5|432.6|428.5|432.3|428.2|11
1637333660000|2021-11-19 14:54:20|432.45|428.35|432.5|428.4|432.5|428.4|432.29|428.19|11
1637333670000|2021-11-19 14:54:30|432.59|428.49|432.82|428.72|433.03|428.93|432.5|428.4|18
1637333680000|2021-11-19 14:54:40|432.85|428.75|432.73|428.63|432.85|428.75|432.73|428.63|9
1637333690000|2021-11-19 14:54:50|432.77|428.67|432.77|428.67|432.78|428.68|432.72|428.62|9
1637333700000|2021-11-19 14:55:00|432.75|428.65|432.88|428.78|433.03|428.93|432.73|428.63|11
1637333710000|2021-11-19 14:55:10|432.9|428.8|433.23|429.13|433.23|429.13|432.88|428.78|26
1637333720000|2021-11-19 14:55:20|433.2|429.1|433.1|429|433.41|429.31|433.1|429|21
1637333730000|2021-11-19 14:55:30|433.14|429.04|433.26|429.16|433.41|429.31|433.14|429.04|22
1637333740000|2021-11-19 14:55:40|433.41|429.31|433.41|429.31|433.41|429.31|433.26|429.16|7
1637333750000|2021-11-19 14:55:50|433.28|429.18|433.29|429.19|433.41|429.31|433.23|429.13|9
1637333760000|2021-11-19 14:56:00|433.17|429.07|433.25|429.15|433.41|429.31|433.17|429.07|10
1637333770000|2021-11-19 14:56:10|433.22|429.12|433.24|429.14|433.41|429.31|433.22|429.12|23
1637333780000|2021-11-19 14:56:20|433.27|429.17|433.27|429.17|433.41|429.31|433.22|429.12|21
1637333790000|2021-11-19 14:56:30|433.28|429.18|433.55|429.45|433.61|429.51|433.28|429.18|20
1637333800000|2021-11-19 14:56:40|433.53|429.43|433.57|429.47|433.8|429.7|433.52|429.42|16
1637333810000|2021-11-19 14:56:50|433.7|429.6|433.54|429.44|433.7|429.6|433.52|429.42|8
1637333820000|2021-11-19 14:57:00|433.69|429.59|433.6|429.5|433.69|429.59|433.52|429.42|21
1637333830000|2021-11-19 14:57:10|433.59|429.49|433.54|429.44|433.62|429.52|433.53|429.43|10
1637333840000|2021-11-19 14:57:20|433.56|429.46|433.52|429.42|433.56|429.46|433.26|429.16|23
1637333850000|2021-11-19 14:57:30|433.57|429.47|433.75|429.65|433.75|429.65|433.57|429.47|17
1637333860000|2021-11-19 14:57:40|433.78|429.68|433.84|429.74|433.84|429.74|433.77|429.67|5
1637333870000|2021-11-19 14:57:50|433.9|429.8|433.88|429.78|433.9|429.8|433.82|429.72|12
1637333880000|2021-11-19 14:58:00|433.83|429.73|433.89|429.79|433.89|429.79|433.45|429.35|24
1637333890000|2021-11-19 14:58:10|433.6|429.5|433.55|429.45|433.9|429.8|433.42|429.32|27
1637333900000|2021-11-19 14:58:20|433.42|429.32|433.15|429.05|433.55|429.45|433.11|429.01|25
1637333910000|2021-11-19 14:58:30|433.3|429.2|433.14|429.04|433.35|429.25|432.95|428.85|19
1637333920000|2021-11-19 14:58:40|433.09|428.99|433.04|428.94|433.15|429.05|432.97|428.87|27
1637333930000|2021-11-19 14:58:50|433.03|428.93|432.95|428.85|433.06|428.96|432.84|428.74|22
1637333940000|2021-11-19 14:59:00|432.93|428.83|432.74|428.64|432.93|428.83|432.6|428.5|21
1637333950000|2021-11-19 14:59:10|432.75|428.65|432.39|428.29|432.76|428.66|432.39|428.29|21
1637333960000|2021-11-19 14:59:20|432.54|428.44|432.62|428.52|432.63|428.53|432.54|428.44|13
1637333970000|2021-11-19 14:59:30|432.61|428.51|432.71|428.61|432.79|428.69|432.54|428.44|15
1637333980000|2021-11-19 14:59:40|432.69|428.59|432.64|428.54|432.71|428.61|432.59|428.49|17
1637333990000|2021-11-19 14:59:50|432.63|428.53|432.95|428.85|432.95|428.85|432.55|428.45|19
1637334000000|2021-11-19 15:00:00|432.99|428.89|432.96|428.86|433.2|429.1|432.9|428.8|13
1637334010000|2021-11-19 15:00:10|432.79|428.69|433.03|428.93|433.1|429|432.69|428.59|18
1637334020000|2021-11-19 15:00:20|433.01|428.91|432.51|428.41|433.15|429.05|432.51|428.41|18
1637334030000|2021-11-19 15:00:30|432.67|428.57|432.58|428.48|432.79|428.69|432.53|428.43|5
1637334040000|2021-11-19 15:00:40|432.54|428.44|432.32|428.22|432.6|428.5|432.32|428.22|9
1637334050000|2021-11-19 15:00:50|432.3|428.2|432.4|428.3|432.4|428.3|432.3|428.2|3
1637334060000|2021-11-19 15:01:00|432.19|428.09|432.1|428|432.26|428.16|432.1|428|10
1637334070000|2021-11-19 15:01:10|432.02|427.92|432.26|428.16|432.3|428.2|432.02|427.92|11
1637334080000|2021-11-19 15:01:20|432.32|428.22|432.46|428.36|432.46|428.36|432.2|428.1|17
1637334090000|2021-11-19 15:01:30|432.3|428.2|432.44|428.34|432.6|428.5|432.3|428.2|13
1637334100000|2021-11-19 15:01:40|432.4|428.3|432.39|428.29|432.4|428.3|432.27|428.17|10
1637334110000|2021-11-19 15:01:50|432.38|428.28|432.33|428.23|432.39|428.29|432.24|428.14|11
1637334120000|2021-11-19 15:02:00|432.34|428.24|432.38|428.28|432.39|428.29|432.21|428.11|13
1637334140000|2021-11-19 15:02:20|432.37|428.27|431.87|427.77|432.37|428.27|431.87|427.77|14
1637334150000|2021-11-19 15:02:30|431.95|427.85|431.85|427.75|431.95|427.85|431.85|427.75|2
1637334160000|2021-11-19 15:02:40|431.9|427.8|431.91|427.81|431.91|427.81|431.9|427.8|2
1637334170000|2021-11-19 15:02:50|431.94|427.84|431.87|427.77|431.94|427.84|431.79|427.69|4
1637334180000|2021-11-19 15:03:00|431.88|427.78|431.91|427.81|431.98|427.88|431.73|427.63|7
1637334190000|2021-11-19 15:03:10|432.03|427.93|432.04|427.94|432.04|427.94|432.02|427.92|4
1637334200000|2021-11-19 15:03:20|431.85|427.75|431.75|427.65|432|427.9|431.75|427.65|17
1637334210000|2021-11-19 15:03:30|431.83|427.73|431.59|427.49|431.86|427.76|431.59|427.49|18
1637334220000|2021-11-19 15:03:40|431.58|427.48|431.7|427.6|431.7|427.6|431.54|427.44|12
1637334230000|2021-11-19 15:03:50|431.58|427.48|431.11|427.01|431.7|427.6|431.11|427.01|9
1637334240000|2021-11-19 15:04:00|431.31|427.21|431.19|427.09|431.35|427.25|431.19|427.09|10
1637334250000|2021-11-19 15:04:10|431.3|427.2|431.5|427.4|431.6|427.5|431.1|427|23
1637334260000|2021-11-19 15:04:20|431.42|427.32|431.5|427.4|431.5|427.4|431.19|427.09|14
1637334270000|2021-11-19 15:04:30|431.3|427.2|431.54|427.44|431.68|427.58|431.26|427.16|19
1637334280000|2021-11-19 15:04:40|431.47|427.37|431.4|427.3|431.61|427.51|431.35|427.25|10
1637334290000|2021-11-19 15:04:50|431.45|427.35|431.57|427.47|431.57|427.47|431.4|427.3|10
1637334300000|2021-11-19 15:05:00|431.63|427.53|431.47|427.37|431.63|427.53|431.28|427.18|8
1637334310000|2021-11-19 15:05:10|431.27|427.17|431.53|427.43|431.55|427.45|431.27|427.17|11
1637334320000|2021-11-19 15:05:20|431.39|427.29|431.45|427.35|431.53|427.43|431.23|427.13|7
1637334330000|2021-11-19 15:05:30|431.26|427.16|431.45|427.35|431.45|427.35|431.26|427.16|2
1637334340000|2021-11-19 15:05:40|431.4|427.3|431.23|427.13|431.4|427.3|431.06|426.96|9
1637334350000|2021-11-19 15:05:50|431.35|427.25|431.28|427.18|431.35|427.25|431.24|427.14|6
1637334360000|2021-11-19 15:06:00|431.27|427.17|430.85|426.75|431.27|427.17|430.85|426.75|13
1637334370000|2021-11-19 15:06:10|430.83|426.73|430.45|426.35|430.83|426.73|430.38|426.28|14
1637334380000|2021-11-19 15:06:20|430.6|426.5|430.34|426.24|430.6|426.5|430.07|425.97|12
1637334390000|2021-11-19 15:06:30|430.33|426.23|430.37|426.27|430.37|426.27|430.15|426.05|9
1637334400000|2021-11-19 15:06:40|430.32|426.22|430.44|426.34|430.44|426.34|430.25|426.15|9
1637334410000|2021-11-19 15:06:50|430.21|426.11|430.35|426.25|430.5|426.4|430.21|426.11|6
1637334420000|2021-11-19 15:07:00|430.2|426.1|430.2|426.1|430.4|426.3|430.2|426.1|10
1637334430000|2021-11-19 15:07:10|430.39|426.29|431.05|426.95|431.05|426.95|430.39|426.29|14
1637334440000|2021-11-19 15:07:20|431|426.9|430.75|426.65|431|426.9|430.75|426.65|7
1637334450000|2021-11-19 15:07:30|430.54|426.44|430.59|426.49|430.75|426.65|430.51|426.41|5
1637334460000|2021-11-19 15:07:40|430.53|426.43|430.47|426.37|430.82|426.72|430.39|426.29|9
1637334470000|2021-11-19 15:07:50|430.8|426.7|430.47|426.37|430.8|426.7|430.39|426.29|5
1637334480000|2021-11-19 15:08:00|430.58|426.48|430.6|426.5|430.6|426.5|430.44|426.34|4
1637334490000|2021-11-19 15:08:10|430.4|426.3|430.44|426.34|430.45|426.35|430.11|426.01|5
1637334500000|2021-11-19 15:08:20|430.5|426.4|430.31|426.21|430.5|426.4|430.31|426.21|9
1637334510000|2021-11-19 15:08:30|430.35|426.25|430.13|426.03|430.5|426.4|430.05|425.95|14
1637334520000|2021-11-19 15:08:40|430.35|426.25|430.22|426.12|430.4|426.3|430.03|425.93|5
1637334530000|2021-11-19 15:08:50|430.32|426.22|430.48|426.38|430.5|426.4|430.28|426.18|6
1637334540000|2021-11-19 15:09:00|430.31|426.21|430.13|426.03|430.31|426.21|430.13|426.03|2
1637334550000|2021-11-19 15:09:10|430.36|426.26|430.13|426.03|430.37|426.27|430.13|426.03|11
1637334560000|2021-11-19 15:09:20|430.28|426.18|430.31|426.21|430.39|426.29|430.17|426.07|13
1637334570000|2021-11-19 15:09:30|430.35|426.25|430.33|426.23|430.37|426.27|430.23|426.13|11
1637334580000|2021-11-19 15:09:40|430.2|426.1|430.33|426.23|430.34|426.24|430.2|426.1|5
1637334590000|2021-11-19 15:09:50|430.34|426.24|430.35|426.25|430.35|426.25|430.22|426.12|4
1637334600000|2021-11-19 15:10:00|430.23|426.13|430.35|426.25|430.35|426.25|430.23|426.13|4
1637334610000|2021-11-19 15:10:10|430.39|426.29|430.35|426.25|430.39|426.29|430.27|426.17|4
1637334620000|2021-11-19 15:10:20|430.27|426.17|430.3|426.2|430.43|426.33|430.27|426.17|10
1637334630000|2021-11-19 15:10:30|430.11|426.01|430.04|425.94|430.3|426.2|430.04|425.94|8
1637334640000|2021-11-19 15:10:40|430.25|426.15|430.1|426|430.25|426.15|429.94|425.84|9
1637334650000|2021-11-19 15:10:50|430.13|426.03|430.22|426.12|430.25|426.15|429.9|425.8|17
1637334660000|2021-11-19 15:11:00|430.3|426.2|429.96|425.86|430.3|426.2|429.93|425.83|14
1637334670000|2021-11-19 15:11:10|430.06|425.96|430.2|426.1|430.25|426.15|429.94|425.84|12
1637334680000|2021-11-19 15:11:20|430.12|426.02|430.03|425.93|430.2|426.1|429.99|425.89|9
1637334690000|2021-11-19 15:11:30|430.04|425.94|430.04|425.94|430.2|426.1|430.04|425.94|13
1637334700000|2021-11-19 15:11:40|430.02|425.92|430.26|426.16|430.43|426.33|430.02|425.92|7
1637334710000|2021-11-19 15:11:50|430.27|426.17|430.28|426.18|430.31|426.21|430.18|426.08|17
1637334720000|2021-11-19 15:12:00|430.27|426.17|430.25|426.15|430.28|426.18|430.11|426.01|12
1637334730000|2021-11-19 15:12:10|429.99|425.89|430|425.9|430.2|426.1|429.94|425.84|13
1637334740000|2021-11-19 15:12:20|429.95|425.85|429.45|425.35|429.95|425.85|429.21|425.11|14
1637334750000|2021-11-19 15:12:30|429.69|425.59|429.21|425.11|429.7|425.6|429.21|425.11|3
1637334760000|2021-11-19 15:12:40|429.2|425.1|429.31|425.21|429.51|425.41|429.2|425.1|5
1637334770000|2021-11-19 15:12:50|429.53|425.43|429.25|425.15|429.53|425.43|429.25|425.15|9
1637334780000|2021-11-19 15:13:00|429.32|425.22|429.55|425.45|429.55|425.45|429.32|425.22|3
1637334790000|2021-11-19 15:13:10|429.4|425.3|429.55|425.45|429.55|425.45|429.32|425.22|14
1637334800000|2021-11-19 15:13:20|429.7|425.6|429.24|425.14|429.7|425.6|429.24|425.14|14
1637334810000|2021-11-19 15:13:30|429.29|425.19|429.3|425.2|429.4|425.3|429.27|425.17|6
1637334820000|2021-11-19 15:13:40|429.4|425.3|429.32|425.22|429.4|425.3|429.23|425.13|5
1637334830000|2021-11-19 15:13:50|429.4|425.3|429.42|425.32|429.42|425.32|429.29|425.19|6
1637334840000|2021-11-19 15:14:00|429.43|425.33|429.45|425.35|429.45|425.35|429.11|425.01|15
1637334850000|2021-11-19 15:14:10|429.42|425.32|429.42|425.32|429.5|425.4|429.24|425.14|9
1637334860000|2021-11-19 15:14:20|429.5|425.4|429.12|425.02|429.5|425.4|428.95|424.85|14
1637334870000|2021-11-19 15:14:30|429.26|425.16|429.55|425.45|429.55|425.45|429.26|425.16|3
1637334880000|2021-11-19 15:14:40|429.52|425.42|429.55|425.45|429.6|425.5|429.52|425.42|4
1637334890000|2021-11-19 15:14:50|429.6|425.5|429.62|425.52|429.62|425.52|429.3|425.2|12
1637334900000|2021-11-19 15:15:00|429.63|425.53|429.6|425.5|429.65|425.55|429.46|425.36|9
1637334910000|2021-11-19 15:15:10|429.63|425.53|429.6|425.5|429.66|425.56|429.55|425.45|8
1637334920000|2021-11-19 15:15:20|429.61|425.51|429.78|425.68|429.78|425.68|429.61|425.51|9
1637334930000|2021-11-19 15:15:30|429.84|425.74|429.84|425.74|429.84|425.74|429.78|425.68|3
1637334940000|2021-11-19 15:15:40|429.91|425.81|430.1|426|430.1|426|429.7|425.6|13
1637334950000|2021-11-19 15:15:50|430.12|426.02|430.08|425.98|430.12|426.02|429.94|425.84|10
1637334960000|2021-11-19 15:16:00|430.1|426|430.1|426|430.1|426|429.92|425.82|6
1637334970000|2021-11-19 15:16:10|430.07|425.97|430.07|425.97|430.1|426|429.93|425.83|10
1637334980000|2021-11-19 15:16:20|429.99|425.89|430.07|425.97|430.07|425.97|429.99|425.89|2
1637334990000|2021-11-19 15:16:30|429.87|425.77|429.75|425.65|430.07|425.97|429.67|425.57|15
1637335000000|2021-11-19 15:16:40|429.81|425.71|429.63|425.53|429.81|425.71|429.62|425.52|19
1637335010000|2021-11-19 15:16:50|429.65|425.55|429.65|425.55|429.8|425.7|429.65|425.55|14
1637335020000|2021-11-19 15:17:00|429.64|425.54|429.6|425.5|429.64|425.54|429.4|425.3|18
1637335030000|2021-11-19 15:17:10|429.62|425.52|429.48|425.38|429.62|425.52|429.35|425.25|15
1637335040000|2021-11-19 15:17:20|429.46|425.36|429.4|425.3|429.46|425.36|429.26|425.16|21
1637335050000|2021-11-19 15:17:30|429.31|425.21|429.24|425.14|429.4|425.3|429.03|424.93|18
1637335060000|2021-11-19 15:17:40|429.23|425.13|429.23|425.13|429.23|425.13|429.2|425.1|5
1637335070000|2021-11-19 15:17:50|429.22|425.12|429.27|425.17|429.27|425.17|428.94|424.84|13
1637335080000|2021-11-19 15:18:00|429.24|425.14|429.3|425.2|429.3|425.2|429.17|425.07|13
1637335090000|2021-11-19 15:18:10|429.28|425.18|429.32|425.22|429.34|425.24|429.27|425.17|8
1637335100000|2021-11-19 15:18:20|429.34|425.24|429.51|425.41|429.6|425.5|429.25|425.15|15
1637335110000|2021-11-19 15:18:30|429.62|425.52|429.75|425.65|429.75|425.65|429.23|425.13|19
1637335120000|2021-11-19 15:18:40|429.8|425.7|429.75|425.65|429.8|425.7|429.75|425.65|2
1637335130000|2021-11-19 15:18:50|429.79|425.69|429.61|425.51|429.79|425.69|429.42|425.32|7
1637335140000|2021-11-19 15:19:00|429.66|425.56|429.78|425.68|429.82|425.72|429.45|425.35|14
1637335150000|2021-11-19 15:19:10|429.49|425.39|430.05|425.95|430.05|425.95|429.49|425.39|15
1637335160000|2021-11-19 15:19:20|430.03|425.93|430|425.9|430.2|426.1|429.91|425.81|12
1637335170000|2021-11-19 15:19:30|430.01|425.91|430|425.9|430.23|426.13|429.96|425.86|18
1637335180000|2021-11-19 15:19:40|430.25|426.15|430.24|426.14|430.27|426.17|430.02|425.92|10
1637335190000|2021-11-19 15:19:50|430.23|426.13|430.19|426.09|430.24|426.14|430.17|426.07|9
1637335200000|2021-11-19 15:20:00|430.24|426.14|430.24|426.14|430.24|426.14|430.13|426.03|5
1637335210000|2021-11-19 15:20:10|430.23|426.13|430.2|426.1|430.24|426.14|430.19|426.09|5
1637335220000|2021-11-19 15:20:20|430.21|426.11|430.21|426.11|430.21|426.11|430.12|426.02|6
1637335230000|2021-11-19 15:20:30|430.1|426|430.14|426.04|430.25|426.15|430.1|426|8
1637335240000|2021-11-19 15:20:40|430.4|426.3|430.4|426.3|430.4|426.3|430.35|426.25|3
1637335250000|2021-11-19 15:20:50|430.31|426.21|430.13|426.03|430.31|426.21|430.05|425.95|9
1637335260000|2021-11-19 15:21:00|430.23|426.13|430.2|426.1|430.23|426.13|430.17|426.07|11
1637335270000|2021-11-19 15:21:10|430.09|425.99|430.11|426.01|430.19|426.09|430.09|425.99|5
1637335280000|2021-11-19 15:21:20|430.27|426.17|430.88|426.78|430.88|426.78|430.2|426.1|25
1637335290000|2021-11-19 15:21:30|430.87|426.77|430.99|426.89|431.2|427.1|430.86|426.76|17
1637335300000|2021-11-19 15:21:40|431|426.9|431.17|427.07|431.17|427.07|430.81|426.71|10
1637335310000|2021-11-19 15:21:50|431.03|426.93|431.02|426.92|431.13|427.03|431.02|426.92|5
1637335320000|2021-11-19 15:22:00|431.04|426.94|431.02|426.92|431.06|426.96|430.96|426.86|13
1637335330000|2021-11-19 15:22:10|431.17|427.07|431.28|427.18|431.28|427.18|430.92|426.82|12
1637335340000|2021-11-19 15:22:20|431.17|427.07|431.44|427.34|431.48|427.38|431.1|427|24
1637335350000|2021-11-19 15:22:30|431.41|427.31|431.4|427.3|431.44|427.34|431.22|427.12|13
1637335360000|2021-11-19 15:22:40|431.6|427.5|431.37|427.27|431.6|427.5|431.35|427.25|6
1637335370000|2021-11-19 15:22:50|431.16|427.06|431.2|427.1|431.4|427.3|431.15|427.05|7
1637335380000|2021-11-19 15:23:00|431.25|427.15|431.03|426.93|431.25|427.15|430.9|426.8|7
1637335390000|2021-11-19 15:23:10|431|426.9|431.1|427|431.1|427|430.96|426.86|9
1637335400000|2021-11-19 15:23:20|431.2|427.1|431.5|427.4|431.5|427.4|431.2|427.1|8
1637335410000|2021-11-19 15:23:30|431.45|427.35|431.3|427.2|431.5|427.4|431.3|427.2|6
1637335420000|2021-11-19 15:23:40|431.32|427.22|431.4|427.3|431.43|427.33|431.21|427.11|8
1637335430000|2021-11-19 15:23:50|431.25|427.15|431.13|427.03|431.34|427.24|431.13|427.03|6
1637335440000|2021-11-19 15:24:00|431.25|427.15|431.39|427.29|431.39|427.29|431.25|427.15|4
1637335450000|2021-11-19 15:24:10|431.38|427.28|431.33|427.23|431.4|427.3|431.26|427.16|14
1637335460000|2021-11-19 15:24:20|431.34|427.24|430.88|426.78|431.37|427.27|430.81|426.71|16
1637335470000|2021-11-19 15:24:30|430.9|426.8|431.1|427|431.1|427|430.9|426.8|9
1637335480000|2021-11-19 15:24:40|430.9|426.8|431.1|427|431.1|427|430.81|426.71|6
1637335490000|2021-11-19 15:24:50|430.9|426.8|430.92|426.82|431.06|426.96|430.83|426.73|10
1637335500000|2021-11-19 15:25:00|430.96|426.86|431.1|427|431.1|427|430.8|426.7|14
1637335510000|2021-11-19 15:25:10|431.15|427.05|431.05|426.95|431.15|427.05|430.95|426.85|4
1637335520000|2021-11-19 15:25:20|430.99|426.89|431.08|426.98|431.23|427.13|430.92|426.82|11
1637335530000|2021-11-19 15:25:30|431.23|427.13|431.2|427.1|431.23|427.13|431.13|427.03|3
1637335540000|2021-11-19 15:25:40|430.95|426.85|430.86|426.76|430.96|426.86|430.86|426.76|3
1637335550000|2021-11-19 15:25:50|430.9|426.8|430.84|426.74|430.9|426.8|430.84|426.74|4
1637335560000|2021-11-19 15:26:00|430.82|426.72|430.71|426.61|430.82|426.72|430.51|426.41|10
1637335570000|2021-11-19 15:26:10|430.7|426.6|430.69|426.59|430.7|426.6|430.68|426.58|3
1637335580000|2021-11-19 15:26:20|430.65|426.55|430.79|426.69|430.83|426.73|430.51|426.41|12
1637335590000|2021-11-19 15:26:30|430.76|426.66|430.63|426.53|430.79|426.69|430.33|426.23|7
1637335600000|2021-11-19 15:26:40|430.79|426.69|430.62|426.52|430.84|426.74|430.62|426.52|7
1637335610000|2021-11-19 15:26:50|430.5|426.4|430.24|426.14|430.61|426.51|430.09|425.99|15
1637335620000|2021-11-19 15:27:00|430.37|426.27|430.14|426.04|430.47|426.37|430.14|426.04|15
1637335630000|2021-11-19 15:27:10|430.27|426.17|430.44|426.34|430.44|426.34|430.23|426.13|7
1637335640000|2021-11-19 15:27:20|430.43|426.33|430.24|426.14|430.46|426.36|430.15|426.05|12
1637335650000|2021-11-19 15:27:30|430.03|425.93|430.19|426.09|430.23|426.13|430.03|425.93|3
1637335660000|2021-11-19 15:27:40|430.2|426.1|430.2|426.1|430.2|426.1|430.03|425.93|4
1637335670000|2021-11-19 15:27:50|430.21|426.11|430.39|426.29|430.47|426.37|430.1|426|13
1637335680000|2021-11-19 15:28:00|430.45|426.35|430.41|426.31|430.5|426.4|430.4|426.3|13
1637335690000|2021-11-19 15:28:10|430.4|426.3|430.26|426.16|430.41|426.31|430.26|426.16|7
1637335700000|2021-11-19 15:28:20|430.32|426.22|430.43|426.33|430.44|426.34|430.09|425.99|8
1637335710000|2021-11-19 15:28:30|430.1|426|430.45|426.35|430.65|426.55|430.1|426|14
1637335720000|2021-11-19 15:28:40|430.57|426.47|430.25|426.15|430.58|426.48|430.2|426.1|12
1637335730000|2021-11-19 15:28:50|430.09|425.99|430.41|426.31|430.47|426.37|430.09|425.99|11
1637335740000|2021-11-19 15:29:00|430.42|426.32|430.07|425.97|430.42|426.32|429.89|425.79|14
1637335750000|2021-11-19 15:29:10|430.3|426.2|430|425.9|430.3|426.2|429.92|425.82|5
1637335760000|2021-11-19 15:29:20|430.23|426.13|430.23|426.13|430.23|426.13|429.8|425.7|15
1637335770000|2021-11-19 15:29:30|430.14|426.04|430.29|426.19|430.29|426.19|430.12|426.02|12
1637335780000|2021-11-19 15:29:40|430.28|426.18|430.21|426.11|430.31|426.21|430.18|426.08|9
1637335790000|2021-11-19 15:29:50|430.22|426.12|430.01|425.91|430.47|426.37|430.01|425.91|15
1637335800000|2021-11-19 15:30:00|430.16|426.06|430.38|426.28|430.38|426.28|430|425.9|13
1637335810000|2021-11-19 15:30:10|430.37|426.27|430.4|426.3|430.46|426.36|430.29|426.19|14
1637335820000|2021-11-19 15:30:20|430.41|426.31|430.74|426.64|430.74|426.64|430.3|426.2|18
1637335830000|2021-11-19 15:30:30|430.75|426.65|430.75|426.65|430.79|426.69|430.65|426.55|10
1637335840000|2021-11-19 15:30:40|430.48|426.38|430.38|426.28|430.57|426.47|430.38|426.28|7
1637335850000|2021-11-19 15:30:50|430.52|426.42|429.87|425.77|430.55|426.45|429.78|425.68|19
1637335860000|2021-11-19 15:31:00|429.82|425.72|429.93|425.83|429.94|425.84|429.6|425.5|17
1637335870000|2021-11-19 15:31:10|429.67|425.57|429.89|425.79|429.9|425.8|429.67|425.57|10
1637335880000|2021-11-19 15:31:20|429.78|425.68|429.54|425.44|429.8|425.7|429.54|425.44|13
1637335890000|2021-11-19 15:31:30|429.58|425.48|429.47|425.37|429.58|425.48|429.18|425.08|13
1637335900000|2021-11-19 15:31:40|429.45|425.35|429.59|425.49|429.69|425.59|429.3|425.2|8
1637335910000|2021-11-19 15:31:50|429.61|425.51|429.59|425.49|429.61|425.51|429.57|425.47|7
1637335920000|2021-11-19 15:32:00|429.6|425.5|429.82|425.72|429.82|425.72|429.4|425.3|14
1637335930000|2021-11-19 15:32:10|429.8|425.7|429.87|425.77|429.87|425.77|429.73|425.63|13
1637335940000|2021-11-19 15:32:20|429.86|425.76|430.15|426.05|430.19|426.09|429.74|425.64|15
1637335950000|2021-11-19 15:32:30|430.17|426.07|430.16|426.06|430.27|426.17|430.07|425.97|14
1637335960000|2021-11-19 15:32:40|430.14|426.04|430.2|426.1|430.21|426.11|430.14|426.04|6
1637335970000|2021-11-19 15:32:50|430.17|426.07|430.23|426.13|430.23|426.13|429.83|425.73|8
1637335980000|2021-11-19 15:33:00|430.17|426.07|430.2|426.1|430.23|426.13|430.01|425.91|15
1637335990000|2021-11-19 15:33:10|430.13|426.03|430.11|426.01|430.24|426.14|430.11|426.01|11
1637336000000|2021-11-19 15:33:20|430.09|425.99|429.82|425.72|430.11|426.01|429.47|425.37|15
1637336010000|2021-11-19 15:33:30|429.8|425.7|429.46|425.36|429.82|425.72|429.46|425.36|10
1637336020000|2021-11-19 15:33:40|429.55|425.45|429.44|425.34|429.7|425.6|429.43|425.33|10
1637336030000|2021-11-19 15:33:50|429.5|425.4|429.42|425.32|429.5|425.4|429.22|425.12|16
1637336040000|2021-11-19 15:34:00|429.3|425.2|429.62|425.52|429.69|425.59|429.3|425.2|20
1637336050000|2021-11-19 15:34:10|429.61|425.51|429.78|425.68|429.78|425.68|429.53|425.43|16
1637336060000|2021-11-19 15:34:20|429.77|425.67|429.75|425.65|429.77|425.67|429.29|425.19|22
1637336070000|2021-11-19 15:34:30|429.76|425.66|429.69|425.59|429.76|425.66|429.55|425.45|17
1637336080000|2021-11-19 15:34:40|429.68|425.58|429.63|425.53|429.69|425.59|429.63|425.53|7
1637336090000|2021-11-19 15:34:50|429.45|425.35|429.64|425.54|429.65|425.55|429.45|425.35|18
1637336100000|2021-11-19 15:35:00|429.65|425.55|429.61|425.51|429.66|425.56|429.46|425.36|7
1637336110000|2021-11-19 15:35:10|429.6|425.5|429.65|425.55|429.73|425.63|429.6|425.5|11
1637336120000|2021-11-19 15:35:20|429.68|425.58|429.93|425.83|430.09|425.99|429.61|425.51|15
1637336130000|2021-11-19 15:35:30|430.01|425.91|430.3|426.2|430.3|426.2|429.8|425.7|16
1637336140000|2021-11-19 15:35:40|430.09|425.99|430.16|426.06|430.28|426.18|430|425.9|20
1637336150000|2021-11-19 15:35:50|430.15|426.05|430.18|426.08|430.2|426.1|429.96|425.86|13
1637336160000|2021-11-19 15:36:00|430.15|426.05|429.97|425.87|430.22|426.12|429.97|425.87|8
1637336170000|2021-11-19 15:36:10|430.04|425.94|430.24|426.14|430.24|426.14|430.04|425.94|9
1637336180000|2021-11-19 15:36:20|430.15|426.05|430.16|426.06|430.24|426.14|430.14|426.04|14
1637336190000|2021-11-19 15:36:30|430.13|426.03|430.19|426.09|430.19|426.09|429.96|425.86|14
1637336200000|2021-11-19 15:36:40|430.01|425.91|430.15|426.05|430.19|426.09|429.78|425.68|10
1637336210000|2021-11-19 15:36:50|430.16|426.06|429.93|425.83|430.18|426.08|429.92|425.82|12
1637336220000|2021-11-19 15:37:00|429.92|425.82|429.84|425.74|430|425.9|429.77|425.67|15
1637336230000|2021-11-19 15:37:10|430|425.9|430.16|426.06|430.17|426.07|429.8|425.7|20
1637336240000|2021-11-19 15:37:20|430.03|425.93|430.26|426.16|430.31|426.21|430.03|425.93|10
1637336250000|2021-11-19 15:37:30|430.27|426.17|430.77|426.67|430.78|426.68|430.27|426.17|21
1637336260000|2021-11-19 15:37:40|430.76|426.66|430.28|426.18|430.76|426.66|430.28|426.18|8
1637336270000|2021-11-19 15:37:50|430.6|426.5|430.54|426.44|430.78|426.68|430.54|426.44|5
1637336280000|2021-11-19 15:38:00|430.51|426.41|430.5|426.4|430.55|426.45|430.41|426.31|6
1637336290000|2021-11-19 15:38:10|430.55|426.45|430.51|426.41|430.55|426.45|430.44|426.34|4
1637336300000|2021-11-19 15:38:20|430.5|426.4|430.75|426.65|430.75|426.65|430.5|426.4|6
1637336310000|2021-11-19 15:38:30|430.51|426.41|430.37|426.27|430.65|426.55|430.37|426.27|17
1637336320000|2021-11-19 15:38:40|430.35|426.25|430.31|426.21|430.37|426.27|430.16|426.06|16
1637336330000|2021-11-19 15:38:50|430.32|426.22|430.13|426.03|430.34|426.24|429.99|425.89|18
1637336340000|2021-11-19 15:39:00|430.09|425.99|430.32|426.22|430.32|426.22|430.08|425.98|19
1637336350000|2021-11-19 15:39:10|430.33|426.23|430.33|426.23|430.34|426.24|430.26|426.16|8
1637336360000|2021-11-19 15:39:20|430.34|426.24|430.3|426.2|430.43|426.33|430.09|425.99|13
1637336370000|2021-11-19 15:39:30|430.31|426.21|430.45|426.35|430.46|426.36|430.1|426|16
1637336380000|2021-11-19 15:39:40|430.24|426.14|430.6|426.5|430.64|426.54|430.24|426.14|21
1637336390000|2021-11-19 15:39:50|430.54|426.44|430.3|426.2|430.65|426.55|430.29|426.19|21
1637336400000|2021-11-19 15:40:00|430.25|426.15|430.55|426.45|430.59|426.49|430.25|426.15|19
1637336410000|2021-11-19 15:40:10|430.56|426.46|430.57|426.47|430.58|426.48|430.4|426.3|14
1637336420000|2021-11-19 15:40:20|430.7|426.6|430.7|426.6|430.77|426.67|430.47|426.37|7
1637336430000|2021-11-19 15:40:30|430.62|426.52|430.6|426.5|430.67|426.57|430.36|426.26|7
1637336440000|2021-11-19 15:40:40|430.64|426.54|430.66|426.56|430.66|426.56|430.48|426.38|6
1637336450000|2021-11-19 15:40:50|430.76|426.66|430.59|426.49|430.83|426.73|430.57|426.47|13
1637336460000|2021-11-19 15:41:00|430.58|426.48|430.55|426.45|430.59|426.49|430.42|426.32|4
1637336470000|2021-11-19 15:41:10|430.67|426.57|430.68|426.58|430.68|426.58|430.67|426.57|2
1637336480000|2021-11-19 15:41:20|430.69|426.59|430.67|426.57|430.8|426.7|430.67|426.57|5
1637336490000|2021-11-19 15:41:30|430.68|426.58|430.61|426.51|430.69|426.59|430.6|426.5|5
1637336500000|2021-11-19 15:41:40|430.69|426.59|430.75|426.65|430.79|426.69|430.69|426.59|7
1637336510000|2021-11-19 15:41:50|430.74|426.64|430.67|426.57|430.84|426.74|430.61|426.51|10
1637336520000|2021-11-19 15:42:00|430.7|426.6|430.81|426.71|430.81|426.71|430.65|426.55|9
1637336530000|2021-11-19 15:42:10|430.82|426.72|430.83|426.73|430.86|426.76|430.62|426.52|9
1637336540000|2021-11-19 15:42:20|430.76|426.66|430.91|426.81|430.93|426.83|430.68|426.58|8
1637336550000|2021-11-19 15:42:30|430.75|426.65|431|426.9|431|426.9|430.74|426.64|10
1637336560000|2021-11-19 15:42:40|430.84|426.74|430.9|426.8|430.97|426.87|430.82|426.72|7
1637336570000|2021-11-19 15:42:50|430.93|426.83|430.88|426.78|430.93|426.83|430.87|426.77|9
1637336580000|2021-11-19 15:43:00|430.92|426.82|430.9|426.8|431.17|427.07|430.83|426.73|11
1637336590000|2021-11-19 15:43:10|430.89|426.79|431.19|427.09|431.19|427.09|430.78|426.68|8
1637336600000|2021-11-19 15:43:20|430.94|426.84|430.94|426.84|431.19|427.09|430.88|426.78|15
1637336610000|2021-11-19 15:43:30|430.93|426.83|430.94|426.84|430.94|426.84|430.87|426.77|6
1637336620000|2021-11-19 15:43:40|430.88|426.78|430.9|426.8|431|426.9|430.79|426.69|17
1637336630000|2021-11-19 15:43:50|431|426.9|431|426.9|431|426.9|430.89|426.79|6
1637336640000|2021-11-19 15:44:00|430.89|426.79|430.95|426.85|430.95|426.85|430.88|426.78|3
1637336650000|2021-11-19 15:44:10|430.91|426.81|430.89|426.79|430.95|426.85|430.89|426.79|6
1637336660000|2021-11-19 15:44:20|430.91|426.81|430.85|426.75|430.96|426.86|430.75|426.65|21
1637336670000|2021-11-19 15:44:30|430.96|426.86|431.3|427.2|431.32|427.22|430.8|426.7|24
1637336680000|2021-11-19 15:44:40|431.5|427.4|431.3|427.2|431.5|427.4|431.1|427|12
1637336690000|2021-11-19 15:44:50|431.23|427.13|431.17|427.07|431.29|427.19|430.99|426.89|13
1637336700000|2021-11-19 15:45:00|431.16|427.06|430.98|426.88|431.2|427.1|430.96|426.86|20
1637336710000|2021-11-19 15:45:10|430.97|426.87|430.99|426.89|431.1|427|430.93|426.83|12
1637336720000|2021-11-19 15:45:20|430.98|426.88|431.04|426.94|431.04|426.94|430.91|426.81|14
1637336730000|2021-11-19 15:45:30|430.99|426.89|430.87|426.77|430.99|426.89|430.86|426.76|13
1637336740000|2021-11-19 15:45:40|430.86|426.76|430.92|426.82|431.04|426.94|430.78|426.68|16
1637336750000|2021-11-19 15:45:50|430.93|426.83|430.97|426.87|431.13|427.03|430.93|426.83|10
1637336760000|2021-11-19 15:46:00|431.05|426.95|430.98|426.88|431.06|426.96|430.87|426.77|19
1637336770000|2021-11-19 15:46:10|430.96|426.86|430.99|426.89|431.08|426.98|430.8|426.7|8
1637336780000|2021-11-19 15:46:20|430.8|426.7|431.17|427.07|431.17|427.07|430.8|426.7|7
1637336790000|2021-11-19 15:46:30|431.13|427.03|431.15|427.05|431.3|427.2|431.11|427.01|9
1637336800000|2021-11-19 15:46:40|431.23|427.13|431.13|427.03|431.27|427.17|431.13|427.03|13
1637336810000|2021-11-19 15:46:50|431.14|427.04|431.12|427.02|431.15|427.05|431.12|427.02|8
1637336820000|2021-11-19 15:47:00|431.13|427.03|431.14|427.04|431.19|427.09|431.13|427.03|8
1637336830000|2021-11-19 15:47:10|431.05|426.95|431.18|427.08|431.18|427.08|431.01|426.91|9
1637336840000|2021-11-19 15:47:20|431.17|427.07|430.94|426.84|431.17|427.07|430.94|426.84|8
1637336850000|2021-11-19 15:47:30|430.92|426.82|430.8|426.7|431.01|426.91|430.77|426.67|14
1637336860000|2021-11-19 15:47:40|430.75|426.65|430.8|426.7|431.11|427.01|430.7|426.6|20
1637336870000|2021-11-19 15:47:50|430.79|426.69|430.67|426.57|430.79|426.69|430.63|426.53|9
1637336880000|2021-11-19 15:48:00|430.53|426.43|430.5|426.4|430.69|426.59|430.5|426.4|9
1637336910000|2021-11-19 15:48:30|430.45|426.35|430.69|426.59|430.69|426.59|430.45|426.35|10
1637336920000|2021-11-19 15:48:40|430.7|426.6|430.9|426.8|431.05|426.95|430.5|426.4|21
1637336930000|2021-11-19 15:48:50|430.93|426.83|430.89|426.79|430.93|426.83|430.87|426.77|6
1637336940000|2021-11-19 15:49:00|430.9|426.8|431|426.9|431.14|427.04|430.8|426.7|12
1637336950000|2021-11-19 15:49:10|431.22|427.12|431.25|427.15|431.3|427.2|431.22|427.12|4
1637336960000|2021-11-19 15:49:20|431|426.9|431|426.9|431.09|426.99|430.9|426.8|10
1637336970000|2021-11-19 15:49:30|430.9|426.8|431.15|427.05|431.15|427.05|430.9|426.8|2
1637336980000|2021-11-19 15:49:40|431|426.9|431.45|427.35|431.56|427.46|431|426.9|23
1637336990000|2021-11-19 15:49:50|431.2|427.1|431.4|427.3|431.52|427.42|431.2|427.1|9
1637337000000|2021-11-19 15:50:00|431.37|427.27|431.41|427.31|431.52|427.42|431.19|427.09|11
1637337010000|2021-11-19 15:50:10|431.42|427.32|431.76|427.66|431.77|427.67|431.42|427.32|19
1637337020000|2021-11-19 15:50:20|431.75|427.65|431.6|427.5|431.75|427.65|431.5|427.4|9
1637337030000|2021-11-19 15:50:30|431.56|427.46|431.14|427.04|431.62|427.52|431.14|427.04|10
1637337040000|2021-11-19 15:50:40|431.1|427|431|426.9|431.41|427.31|431|426.9|12
1637337050000|2021-11-19 15:50:50|431.16|427.06|431|426.9|431.19|427.09|431|426.9|8
1637337060000|2021-11-19 15:51:00|431.18|427.08|431.05|426.95|431.35|427.25|431.03|426.93|8
1637337070000|2021-11-19 15:51:10|431.04|426.94|431.14|427.04|431.15|427.05|431.04|426.94|4
1637337080000|2021-11-19 15:51:20|431.12|427.02|431.14|427.04|431.14|427.04|431.12|427.02|5
1637337090000|2021-11-19 15:51:30|431.13|427.03|431.15|427.05|431.18|427.08|431.13|427.03|5
1637337100000|2021-11-19 15:51:40|431.37|427.27|431.37|427.27|431.37|427.27|431.37|427.27|1
1637337110000|2021-11-19 15:51:50|431.2|427.1|431.2|427.1|431.37|427.27|431.2|427.1|3
1637337120000|2021-11-19 15:52:00|431.37|427.27|431.18|427.08|431.44|427.34|431.1|427|17
1637337130000|2021-11-19 15:52:10|431.21|427.11|431.21|427.11|431.21|427.11|431.21|427.11|1
1637337140000|2021-11-19 15:52:20|431.4|427.3|431.44|427.34|431.44|427.34|431.35|427.25|7
1637337150000|2021-11-19 15:52:30|431.43|427.33|431.37|427.27|431.55|427.45|431.21|427.11|8
1637337160000|2021-11-19 15:52:40|431.38|427.28|431.46|427.36|431.5|427.4|431.29|427.19|11
1637337170000|2021-11-19 15:52:50|431.3|427.2|431.56|427.46|431.71|427.61|431.25|427.15|11
1637337180000|2021-11-19 15:53:00|431.58|427.48|431.56|427.46|431.77|427.67|431.44|427.34|15
1637337190000|2021-11-19 15:53:10|431.75|427.65|431.66|427.56|431.77|427.67|431.5|427.4|13
1637337200000|2021-11-19 15:53:20|431.76|427.66|431.97|427.87|431.97|427.87|431.65|427.55|13
1637337210000|2021-11-19 15:53:30|431.95|427.85|431.93|427.83|432.1|428|431.6|427.5|17
1637337220000|2021-11-19 15:53:40|431.95|427.85|432.06|427.96|432.24|428.14|431.93|427.83|16
1637337230000|2021-11-19 15:53:50|432.25|428.15|431.93|427.83|432.28|428.18|431.91|427.81|6
1637337240000|2021-11-19 15:54:00|431.95|427.85|432.01|427.91|432.01|427.91|431.74|427.64|8
1637337250000|2021-11-19 15:54:10|431.95|427.85|432|427.9|432|427.9|431.8|427.7|18
1637337260000|2021-11-19 15:54:20|431.75|427.65|431.83|427.73|431.94|427.84|431.75|427.65|19
1637337270000|2021-11-19 15:54:30|431.82|427.72|431.7|427.6|431.85|427.75|431.6|427.5|15
1637337280000|2021-11-19 15:54:40|431.6|427.5|431.45|427.35|431.64|427.54|431.45|427.35|16
1637337290000|2021-11-19 15:54:50|431.53|427.43|431.74|427.64|431.75|427.65|431.53|427.43|12
1637337300000|2021-11-19 15:55:00|431.7|427.6|431.59|427.49|431.8|427.7|431.46|427.36|22
1637337310000|2021-11-19 15:55:10|431.63|427.53|431.61|427.51|431.68|427.58|431.49|427.39|21
1637337320000|2021-11-19 15:55:20|431.49|427.39|431.48|427.38|431.65|427.55|431.47|427.37|17
1637337330000|2021-11-19 15:55:30|431.43|427.33|431.41|427.31|431.63|427.53|431.4|427.3|10
1637337340000|2021-11-19 15:55:40|431.4|427.3|431.44|427.34|431.44|427.34|431.35|427.25|7
1637337350000|2021-11-19 15:55:50|431.39|427.29|431.37|427.27|431.5|427.4|431.26|427.16|19
1637337360000|2021-11-19 15:56:00|431.36|427.26|431.38|427.28|431.38|427.28|431.32|427.22|10
1637337370000|2021-11-19 15:56:10|431.33|427.23|431.18|427.08|431.42|427.32|431.18|427.08|9
1637337380000|2021-11-19 15:56:20|431.19|427.09|430.96|426.86|431.19|427.09|430.96|426.86|5
1637337390000|2021-11-19 15:56:30|431.01|426.91|430.89|426.79|431.2|427.1|430.87|426.77|12
1637337400000|2021-11-19 15:56:40|430.88|426.78|430.79|426.69|430.88|426.78|430.76|426.66|11
1637337410000|2021-11-19 15:56:50|430.84|426.74|430.74|426.64|430.84|426.74|430.7|426.6|15
1637337420000|2021-11-19 15:57:00|430.77|426.67|430.98|426.88|430.98|426.88|430.6|426.5|12
1637337430000|2021-11-19 15:57:10|430.97|426.87|430.81|426.71|431.05|426.95|430.81|426.71|18
1637337440000|2021-11-19 15:57:20|430.82|426.72|430.85|426.75|430.85|426.75|430.64|426.54|19
1637337450000|2021-11-19 15:57:30|430.8|426.7|430.84|426.74|430.85|426.75|430.8|426.7|5
1637337460000|2021-11-19 15:57:40|430.87|426.77|430.67|426.57|430.9|426.8|430.63|426.53|18
1637337470000|2021-11-19 15:57:50|430.66|426.56|430.62|426.52|430.66|426.56|430.51|426.41|12
1637337480000|2021-11-19 15:58:00|430.61|426.51|430.35|426.25|430.64|426.54|430.3|426.2|10
1637337490000|2021-11-19 15:58:10|430.3|426.2|430.55|426.45|430.55|426.45|430.15|426.05|13
1637337500000|2021-11-19 15:58:20|430.6|426.5|430.5|426.4|430.6|426.5|430.35|426.25|11
1637337510000|2021-11-19 15:58:30|430.35|426.25|430.43|426.33|430.5|426.4|430.35|426.25|10
1637337520000|2021-11-19 15:58:40|430.3|426.2|430.3|426.2|430.44|426.34|430.27|426.17|14
1637337530000|2021-11-19 15:58:50|430.12|426.02|430|425.9|430.12|426.02|430|425.9|11
1637337540000|2021-11-19 15:59:00|429.9|425.8|430.22|426.12|430.33|426.23|429.83|425.73|14
1637337550000|2021-11-19 15:59:10|430.2|426.1|430.2|426.1|430.35|426.25|430.07|425.97|11
1637337560000|2021-11-19 15:59:20|430.23|426.13|430.1|426|430.34|426.24|430.1|426|11
1637337570000|2021-11-19 15:59:30|430.32|426.22|430.35|426.25|430.54|426.44|430.15|426.05|17
1637337580000|2021-11-19 15:59:40|430.3|426.2|430.39|426.29|430.39|426.29|430.15|426.05|7
1637337590000|2021-11-19 15:59:50|430.42|426.32|430.15|426.05|430.42|426.32|430.08|425.98|20
1637337600000|2021-11-19 16:00:00|430.09|425.99|430.26|426.16|430.42|426.32|430|425.9|11
1637337610000|2021-11-19 16:00:10|430.3|426.2|430.34|426.24|430.61|426.51|430.2|426.1|21
1637337620000|2021-11-19 16:00:20|430.35|426.25|430.69|426.59|430.71|426.61|430.2|426.1|20
1637337630000|2021-11-19 16:00:30|430.64|426.54|430.7|426.6|430.76|426.66|430.58|426.48|14
1637337640000|2021-11-19 16:00:40|430.74|426.64|430.64|426.54|430.81|426.71|430.63|426.53|10
1637337650000|2021-11-19 16:00:50|430.61|426.51|430.4|426.3|430.69|426.59|430.26|426.16|16
1637337660000|2021-11-19 16:01:00|430.41|426.31|430.18|426.08|430.44|426.34|430.18|426.08|22
1637337670000|2021-11-19 16:01:10|430.22|426.12|430.3|426.2|430.3|426.2|430.22|426.12|2
1637337680000|2021-11-19 16:01:20|430.21|426.11|430.35|426.25|430.35|426.25|430.17|426.07|6
1637337690000|2021-11-19 16:01:30|430.17|426.07|430.04|425.94|430.26|426.16|430.04|425.94|17
1637337700000|2021-11-19 16:01:40|430.07|425.97|429.99|425.89|430.07|425.97|429.92|425.82|14
1637337710000|2021-11-19 16:01:50|430.01|425.91|430.34|426.24|430.35|426.25|430.01|425.91|16
1637337720000|2021-11-19 16:02:00|430.4|426.3|430.56|426.46|430.56|426.46|430.3|426.2|14
1637337730000|2021-11-19 16:02:10|430.4|426.3|430.95|426.85|431.2|427.1|430.4|426.3|28
1637337740000|2021-11-19 16:02:20|430.85|426.75|431.02|426.92|431.1|427|430.71|426.61|18
1637337750000|2021-11-19 16:02:30|430.99|426.89|430.86|426.76|431|426.9|430.8|426.7|15
1637337760000|2021-11-19 16:02:40|430.91|426.81|430.98|426.88|431.06|426.96|430.7|426.6|15
1637337770000|2021-11-19 16:02:50|430.99|426.89|430.97|426.87|430.99|426.89|430.91|426.81|11
1637337780000|2021-11-19 16:03:00|430.86|426.76|430.95|426.85|430.95|426.85|430.86|426.76|2
1637337790000|2021-11-19 16:03:10|430.91|426.81|430.99|426.89|430.99|426.89|430.91|426.81|6
1637337800000|2021-11-19 16:03:20|430.96|426.86|430.49|426.39|430.96|426.86|430.47|426.37|22
1637337810000|2021-11-19 16:03:30|430.62|426.52|431.02|426.92|431.02|426.92|430.6|426.5|22
1637337820000|2021-11-19 16:03:40|431.01|426.91|431.01|426.91|431.1|427|430.8|426.7|13
1637337830000|2021-11-19 16:03:50|430.85|426.75|431.13|427.03|431.18|427.08|430.85|426.75|16
1637337840000|2021-11-19 16:04:00|431.15|427.05|431.13|427.03|431.15|427.05|430.95|426.85|11
1637337850000|2021-11-19 16:04:10|431.1|427|431.22|427.12|431.22|427.12|431|426.9|20
1637337860000|2021-11-19 16:04:20|431.19|427.09|431.18|427.08|431.19|427.09|431.13|427.03|5
1637337870000|2021-11-19 16:04:30|431.22|427.12|431.3|427.2|431.3|427.2|431.18|427.08|5
1637337880000|2021-11-19 16:04:40|431.1|427|431.18|427.08|431.18|427.08|431.1|427|4
1637337890000|2021-11-19 16:04:50|431.32|427.22|431.19|427.09|431.32|427.22|431.08|426.98|10
1637337900000|2021-11-19 16:05:00|431.1|427|431.08|426.98|431.15|427.05|431.07|426.97|11
1637337910000|2021-11-19 16:05:10|431.15|427.05|431.3|427.2|431.3|427.2|431.1|427|20
1637337930000|2021-11-19 16:05:30|431.18|427.08|431.38|427.28|431.6|427.5|431.15|427.05|20
1637337940000|2021-11-19 16:05:40|431.39|427.29|431.29|427.19|431.39|427.29|431.2|427.1|11
1637337950000|2021-11-19 16:05:50|431.33|427.23|431.37|427.27|431.52|427.42|431.33|427.23|7
1637337960000|2021-11-19 16:06:00|431.35|427.25|431.13|427.03|431.4|427.3|431.13|427.03|9
1637337970000|2021-11-19 16:06:10|431.15|427.05|431.2|427.1|431.3|427.2|431.1|427|5
1637337980000|2021-11-19 16:06:20|430.94|426.84|431.1|427|431.2|427.1|430.8|426.7|7
1637337990000|2021-11-19 16:06:30|430.89|426.79|430.53|426.43|431|426.9|430.53|426.43|14
1637338000000|2021-11-19 16:06:40|430.58|426.48|430.45|426.35|430.86|426.76|430.33|426.23|13
1637338010000|2021-11-19 16:06:50|430.64|426.54|430.83|426.73|430.93|426.83|430.45|426.35|15
1637338020000|2021-11-19 16:07:00|430.95|426.85|431.2|427.1|431.2|427.1|430.7|426.6|15
1637338030000|2021-11-19 16:07:10|431.15|427.05|431.15|427.05|431.28|427.18|431.13|427.03|6
1637338040000|2021-11-19 16:07:20|431.2|427.1|431.5|427.4|431.5|427.4|431|426.9|8
1637338050000|2021-11-19 16:07:30|431.26|427.16|431.22|427.12|431.5|427.4|431.1|427|13
1637338060000|2021-11-19 16:07:40|431.35|427.25|431.6|427.5|431.61|427.51|431.2|427.1|19
1637338070000|2021-11-19 16:07:50|431.55|427.45|431.6|427.5|431.6|427.5|431.54|427.44|3
1637338080000|2021-11-19 16:08:00|431.64|427.54|431.37|427.27|431.64|427.54|431.33|427.23|4
1637338090000|2021-11-19 16:08:10|431.6|427.5|431.6|427.5|431.6|427.5|431.38|427.28|3
1637338100000|2021-11-19 16:08:20|431.43|427.33|431.54|427.44|431.54|427.44|431.43|427.33|2
1637338120000|2021-11-19 16:08:40|431.35|427.25|431.36|427.26|431.43|427.33|431.24|427.14|12
1637338130000|2021-11-19 16:08:50|431.35|427.25|431|426.9|431.35|427.25|430.91|426.81|13
1637338140000|2021-11-19 16:09:00|431.19|427.09|431.4|427.3|431.4|427.3|430.85|426.75|15
1637338150000|2021-11-19 16:09:10|431.25|427.15|431.5|427.4|431.5|427.4|431.05|426.95|15
1637338160000|2021-11-19 16:09:20|431.35|427.25|431.3|427.2|431.5|427.4|431.3|427.2|6
1637338170000|2021-11-19 16:09:30|431.5|427.4|431.3|427.2|431.5|427.4|431.3|427.2|5
1637338180000|2021-11-19 16:09:40|431.35|427.25|431.58|427.48|431.58|427.48|431.3|427.2|18
1637338190000|2021-11-19 16:09:50|431.4|427.3|431.64|427.54|431.69|427.59|431.4|427.3|4
1637338200000|2021-11-19 16:10:00|431.69|427.59|431.7|427.6|431.8|427.7|431.48|427.38|11
1637338210000|2021-11-19 16:10:10|431.61|427.51|431.8|427.7|431.8|427.7|431.5|427.4|9
1637338220000|2021-11-19 16:10:20|431.59|427.49|431.8|427.7|431.8|427.7|431.54|427.44|9
1637338230000|2021-11-19 16:10:30|431.61|427.51|431.8|427.7|431.8|427.7|431.61|427.51|2
1637338240000|2021-11-19 16:10:40|431.65|427.55|431.8|427.7|431.8|427.7|431.6|427.5|3
1637338250000|2021-11-19 16:10:50|431.61|427.51|431.8|427.7|431.8|427.7|431.56|427.46|6
1637338260000|2021-11-19 16:11:00|431.61|427.51|431.55|427.45|431.8|427.7|431.49|427.39|12
1637338270000|2021-11-19 16:11:10|431.6|427.5|431.6|427.5|431.7|427.6|431.3|427.2|24
1637338280000|2021-11-19 16:11:20|431.54|427.44|431.29|427.19|431.54|427.44|431.28|427.18|17
1637338290000|2021-11-19 16:11:30|431.3|427.2|431.3|427.2|431.3|427.2|431.14|427.04|16
1637338300000|2021-11-19 16:11:40|431.15|427.05|431.19|427.09|431.4|427.3|431|426.9|12
1637338310000|2021-11-19 16:11:50|431.4|427.3|431.48|427.38|431.48|427.38|431.2|427.1|13
1637338320000|2021-11-19 16:12:00|431.47|427.37|431.5|427.4|431.55|427.45|431.39|427.29|12
1637338330000|2021-11-19 16:12:10|431.51|427.41|431.51|427.41|431.55|427.45|431.5|427.4|5
1637338340000|2021-11-19 16:12:20|431.4|427.3|431.48|427.38|431.55|427.45|431.4|427.3|10
1637338350000|2021-11-19 16:12:30|431.55|427.45|431.4|427.3|431.56|427.46|431.4|427.3|11
1637338360000|2021-11-19 16:12:40|431.39|427.29|431.29|427.19|431.4|427.3|431.29|427.19|11
1637338370000|2021-11-19 16:12:50|431.28|427.18|431.47|427.37|431.48|427.38|431|426.9|21
1637338380000|2021-11-19 16:13:00|431.46|427.36|431.46|427.36|431.6|427.5|431.45|427.35|9
1637338390000|2021-11-19 16:13:10|431.36|427.26|431.59|427.49|431.59|427.49|431.35|427.25|20
1637338400000|2021-11-19 16:13:20|431.51|427.41|431.41|427.31|431.58|427.48|431.35|427.25|18
1637338410000|2021-11-19 16:13:30|431.4|427.3|431.49|427.39|431.49|427.39|431.26|427.16|13
1637338420000|2021-11-19 16:13:40|431.48|427.38|431.48|427.38|431.51|427.41|431.38|427.28|14
1637338430000|2021-11-19 16:13:50|431.47|427.37|431.46|427.36|431.61|427.51|431.41|427.31|21
1637338440000|2021-11-19 16:14:00|431.62|427.52|431.64|427.54|431.65|427.55|431.61|427.51|10
1637338450000|2021-11-19 16:14:10|431.62|427.52|431.64|427.54|431.64|427.54|431.54|427.44|16
1637338460000|2021-11-19 16:14:20|431.63|427.53|431.66|427.56|431.66|427.56|431.62|427.52|11
1637338470000|2021-11-19 16:14:30|431.63|427.53|431.34|427.24|431.66|427.56|431.34|427.24|18
1637338480000|2021-11-19 16:14:40|431.32|427.22|431.32|427.22|431.37|427.27|431|426.9|18
1637338490000|2021-11-19 16:14:50|431.35|427.25|431.16|427.06|431.36|427.26|430.9|426.8|11
1637338500000|2021-11-19 16:15:00|430.96|426.86|431.04|426.94|431.16|427.06|430.94|426.84|20
1637338510000|2021-11-19 16:15:10|431.02|426.92|431.25|427.15|431.26|427.16|430.9|426.8|14
1637338520000|2021-11-19 16:15:20|431.53|427.43|431.71|427.61|431.71|427.61|431.2|427.1|18
1637338530000|2021-11-19 16:15:30|431.41|427.31|431.6|427.5|431.8|427.7|431.41|427.31|12
1637338540000|2021-11-19 16:15:40|431.8|427.7|431.9|427.8|432|427.9|431.56|427.46|11
1637338550000|2021-11-19 16:15:50|431.85|427.75|431.71|427.61|432|427.9|431.71|427.61|9
1637338560000|2021-11-19 16:16:00|431.76|427.66|431.7|427.6|431.87|427.77|431.5|427.4|12
1637338570000|2021-11-19 16:16:10|431.75|427.65|431.75|427.65|431.9|427.8|431.75|427.65|8
1637338580000|2021-11-19 16:16:20|431.78|427.68|431.7|427.6|431.8|427.7|431.67|427.57|9
1637338590000|2021-11-19 16:16:30|431.63|427.53|431.35|427.25|431.64|427.54|431.35|427.25|19
1637338600000|2021-11-19 16:16:40|431.37|427.27|431.34|427.24|431.51|427.41|431.14|427.04|17
1637338610000|2021-11-19 16:16:50|431.35|427.25|431.38|427.28|431.5|427.4|431.34|427.24|14
1637338620000|2021-11-19 16:17:00|431.35|427.25|431.17|427.07|431.35|427.25|431.17|427.07|13
1637338630000|2021-11-19 16:17:10|431.16|427.06|431.16|427.06|431.29|427.19|431.09|426.99|15
1637338640000|2021-11-19 16:17:20|431.17|427.07|431.15|427.05|431.2|427.1|430.9|426.8|11
1637338650000|2021-11-19 16:17:30|431.31|427.21|431.2|427.1|431.37|427.27|431.2|427.1|7
1637338660000|2021-11-19 16:17:40|431.21|427.11|431.23|427.13|431.23|427.13|431.09|426.99|7
1637338670000|2021-11-19 16:17:50|431|426.9|431.11|427.01|431.22|427.12|431|426.9|6
1637338680000|2021-11-19 16:18:00|431.21|427.11|431.16|427.06|431.22|427.12|431|426.9|13
1637338690000|2021-11-19 16:18:10|431.18|427.08|431.12|427.02|431.3|427.2|431.05|426.95|28
1637338700000|2021-11-19 16:18:20|431.11|427.01|431.06|426.96|431.11|427.01|430.85|426.75|11
1637338710000|2021-11-19 16:18:30|430.89|426.79|430.9|426.8|431.06|426.96|430.6|426.5|12
1637338720000|2021-11-19 16:18:40|430.82|426.72|430.65|426.55|430.82|426.72|430.5|426.4|10
1637338730000|2021-11-19 16:18:50|430.68|426.58|430.65|426.55|430.7|426.6|430.4|426.3|12
1637338740000|2021-11-19 16:19:00|430.6|426.5|430.76|426.66|430.78|426.68|430.39|426.29|15
1637338750000|2021-11-19 16:19:10|430.55|426.45|430.7|426.6|430.72|426.62|430.5|426.4|14
1637338760000|2021-11-19 16:19:20|430.71|426.61|430.58|426.48|430.71|426.61|430.54|426.44|12
1637338770000|2021-11-19 16:19:30|430.51|426.41|430.73|426.63|430.76|426.66|430.51|426.41|5
1637338780000|2021-11-19 16:19:40|430.74|426.64|430.6|426.5|430.79|426.69|430.6|426.5|12
1637338790000|2021-11-19 16:19:50|430.35|426.25|430.35|426.25|430.35|426.25|430.35|426.25|1
1637338800000|2021-11-19 16:20:00|430.57|426.47|430.33|426.23|430.57|426.47|430.33|426.23|9
1637338810000|2021-11-19 16:20:10|430.32|426.22|430.56|426.46|430.56|426.46|430.32|426.22|4
1637338820000|2021-11-19 16:20:20|430.54|426.44|430.6|426.5|430.72|426.62|430.32|426.22|20
1637338830000|2021-11-19 16:20:30|430.58|426.48|430.21|426.11|430.58|426.48|430.16|426.06|10
1637338840000|2021-11-19 16:20:40|430.37|426.27|430.3|426.2|430.37|426.27|430.11|426.01|11
1637338850000|2021-11-19 16:20:50|430.22|426.12|430.21|426.11|430.3|426.2|430.15|426.05|9
1637338860000|2021-11-19 16:21:00|430.3|426.2|430.27|426.17|430.3|426.2|430.09|425.99|12
1637338870000|2021-11-19 16:21:10|430.28|426.18|430.26|426.16|430.28|426.18|430.23|426.13|9
1637338880000|2021-11-19 16:21:20|430.23|426.13|430.17|426.07|430.36|426.26|429.98|425.88|11
1637338890000|2021-11-19 16:21:30|430.2|426.1|430.2|426.1|430.31|426.21|430.2|426.1|3
1637338900000|2021-11-19 16:21:40|430.18|426.08|430.16|426.06|430.3|426.2|430.15|426.05|5
1637338910000|2021-11-19 16:21:50|430.11|426.01|430.15|426.05|430.15|426.05|429.94|425.84|4
1637338920000|2021-11-19 16:22:00|430.14|426.04|429.93|425.83|430.14|426.04|429.93|425.83|6
1637338930000|2021-11-19 16:22:10|430.04|425.94|430.11|426.01|430.3|426.2|429.93|425.83|5
1637338940000|2021-11-19 16:22:20|429.76|425.66|429.96|425.86|430.1|426|429.76|425.66|8
1637338950000|2021-11-19 16:22:30|429.9|425.8|429.9|425.8|429.9|425.8|429.9|425.8|1
1637338960000|2021-11-19 16:22:40|430|425.9|429.6|425.5|430|425.9|429.51|425.41|22
1637338970000|2021-11-19 16:22:50|429.57|425.47|429.57|425.47|429.65|425.55|429.47|425.37|5
1637338980000|2021-11-19 16:23:00|429.48|425.38|429.77|425.67|429.84|425.74|429.48|425.38|10
1637338990000|2021-11-19 16:23:10|429.8|425.7|429.9|425.8|429.95|425.85|429.8|425.7|3
1637339000000|2021-11-19 16:23:20|429.65|425.55|429.68|425.58|429.68|425.58|429.65|425.55|2
1637339010000|2021-11-19 16:23:30|429.77|425.67|429.6|425.5|429.79|425.69|429.58|425.48|15
1637339020000|2021-11-19 16:23:40|429.5|425.4|429.3|425.2|429.5|425.4|429.2|425.1|8
1637339030000|2021-11-19 16:23:50|429.26|425.16|429.3|425.2|429.3|425.2|429.05|424.95|14
1637339040000|2021-11-19 16:24:00|429.21|425.11|429.5|425.4|429.5|425.4|429.15|425.05|10
1637339050000|2021-11-19 16:24:10|429.29|425.19|429.35|425.25|429.43|425.33|429.29|425.19|6
1637339060000|2021-11-19 16:24:20|429.24|425.14|429.4|425.3|429.46|425.36|429.2|425.1|16
1637339070000|2021-11-19 16:24:30|429.33|425.23|429.2|425.1|429.51|425.41|429.2|425.1|15
1637339080000|2021-11-19 16:24:40|429.26|425.16|429.1|425|429.41|425.31|429.1|425|20
1637339090000|2021-11-19 16:24:50|429.09|424.99|429.05|424.95|429.15|425.05|428.8|424.7|22
1637339100000|2021-11-19 16:25:00|429.1|425|429|424.9|429.13|425.03|428.86|424.76|11
1637339110000|2021-11-19 16:25:10|429.05|424.95|429.1|425|429.1|425|428.9|424.8|6
1637339120000|2021-11-19 16:25:20|428.71|424.61|429.2|425.1|429.2|425.1|428.71|424.61|4
1637339130000|2021-11-19 16:25:30|428.94|424.84|429.2|425.1|429.2|425.1|428.94|424.84|3
1637339140000|2021-11-19 16:25:40|429.23|425.13|429.27|425.17|429.3|425.2|429.15|425.05|11
1637339150000|2021-11-19 16:25:50|429.25|425.15|429.4|425.3|429.4|425.3|429|424.9|7
1637339160000|2021-11-19 16:26:00|429.2|425.1|429.3|425.2|429.31|425.21|429.2|425.1|4
1637339170000|2021-11-19 16:26:10|429.35|425.25|429.36|425.26|429.36|425.26|429.15|425.05|6
1637339180000|2021-11-19 16:26:20|429.19|425.09|429.23|425.13|429.4|425.3|429.19|425.09|5
1637339190000|2021-11-19 16:26:30|429.05|424.95|429.04|424.94|429.05|424.95|429.04|424.94|2
1637339200000|2021-11-19 16:26:40|429.3|425.2|429.3|425.2|429.3|425.2|429.3|425.2|1
1637339210000|2021-11-19 16:26:50|429.18|425.08|429.2|425.1|429.36|425.26|429.07|424.97|12
1637339220000|2021-11-19 16:27:00|429.15|425.05|429|424.9|429.15|425.05|429|424.9|6
1637339230000|2021-11-19 16:27:10|428.9|424.8|428.75|424.65|428.9|424.8|428.7|424.6|14
1637339240000|2021-11-19 16:27:20|428.8|424.7|428.75|424.65|428.8|424.7|428.75|424.65|4
1637339250000|2021-11-19 16:27:30|428.8|424.7|428.38|424.28|428.8|424.7|428.38|424.28|3
1637339260000|2021-11-19 16:27:40|428.65|424.55|429.05|424.95|429.05|424.95|428.5|424.4|12
1637339270000|2021-11-19 16:27:50|429.02|424.92|428.8|424.7|429.05|424.95|428.67|424.57|11
1637339280000|2021-11-19 16:28:00|428.85|424.75|429.05|424.95|429.25|425.15|428.85|424.75|9
1637339290000|2021-11-19 16:28:10|429.11|425.01|429.11|425.01|429.3|425.2|429.07|424.97|7
1637339300000|2021-11-19 16:28:20|429.3|425.2|429.25|425.15|429.3|425.2|429.23|425.13|4
1637339310000|2021-11-19 16:28:30|429.05|424.95|428.9|424.8|429.14|425.04|428.73|424.63|15
1637339320000|2021-11-19 16:28:40|428.95|424.85|428.85|424.75|429.05|424.95|428.85|424.75|4
1637339330000|2021-11-19 16:28:50|428.88|424.78|428.81|424.71|429|424.9|428.77|424.67|9
1637339340000|2021-11-19 16:29:00|428.86|424.76|429|424.9|429.08|424.98|428.82|424.72|15
1637339350000|2021-11-19 16:29:10|428.99|424.89|429.05|424.95|429.06|424.96|428.6|424.5|11
1637339360000|2021-11-19 16:29:20|429.06|424.96|429.4|425.3|429.4|425.3|428.8|424.7|15
1637339370000|2021-11-19 16:29:30|429.31|425.21|429|424.9|429.31|425.21|428.96|424.86|13
1637339380000|2021-11-19 16:29:40|428.95|424.85|429|424.9|429|424.9|428.95|424.85|2
1637339390000|2021-11-19 16:29:50|428.95|424.85|429.03|424.93|429.11|425.01|428.95|424.85|11
1637339400000|2021-11-19 16:30:00|429.05|424.95|428.74|424.64|429.2|425.1|428.74|424.64|13
1637339410000|2021-11-19 16:30:10|429.01|424.91|428.8|424.7|429.01|424.91|428.65|424.55|18
1637339420000|2021-11-19 16:30:20|428.75|424.65|429.08|424.98|429.1|425|428.7|424.6|14
1637339430000|2021-11-19 16:30:30|428.95|424.85|429.01|424.91|429.07|424.97|428.9|424.8|9
1637339440000|2021-11-19 16:30:40|429.07|424.97|429.07|424.97|429.07|424.97|428.89|424.79|6
1637339450000|2021-11-19 16:30:50|428.98|424.88|429.15|425.05|429.25|425.15|428.98|424.88|9
1637339460000|2021-11-19 16:31:00|429.09|424.99|429.37|425.27|429.37|425.27|429.02|424.92|15
1637339470000|2021-11-19 16:31:10|429.47|425.37|429.39|425.29|429.5|425.4|429.36|425.26|10
1637339480000|2021-11-19 16:31:20|429.12|425.02|429.42|425.32|429.52|425.42|429.12|425.02|4
1637339490000|2021-11-19 16:31:30|429.52|425.42|429.52|425.42|429.52|425.42|429.42|425.32|3
1637339500000|2021-11-19 16:31:40|429.3|425.2|429.45|425.35|429.52|425.42|429.3|425.2|13
1637339510000|2021-11-19 16:31:50|429.43|425.33|429.39|425.29|429.47|425.37|429.39|425.29|4
1637339520000|2021-11-19 16:32:00|429.4|425.3|429.41|425.31|429.41|425.31|429.15|425.05|12
1637339530000|2021-11-19 16:32:10|429.42|425.32|429.55|425.45|429.55|425.45|429.42|425.32|8
1637339540000|2021-11-19 16:32:20|429.6|425.5|429.8|425.7|429.8|425.7|429.53|425.43|7
1637339550000|2021-11-19 16:32:30|429.74|425.64|429.79|425.69|429.87|425.77|429.57|425.47|13
1637339560000|2021-11-19 16:32:40|429.43|425.33|429.48|425.38|429.48|425.38|429.43|425.33|2
1637339570000|2021-11-19 16:32:50|429.64|425.54|429.61|425.51|429.64|425.54|429.52|425.42|3
1637339580000|2021-11-19 16:33:00|429.75|425.65|429.75|425.65|429.82|425.72|429.75|425.65|7
1637339590000|2021-11-19 16:33:10|429.66|425.56|429.51|425.41|429.66|425.56|429.51|425.41|2
1637339600000|2021-11-19 16:33:20|429.67|425.57|429.75|425.65|429.75|425.65|429.67|425.57|2
1637339610000|2021-11-19 16:33:30|429.66|425.56|429.75|425.65|429.75|425.65|429.51|425.41|3
1637339620000|2021-11-19 16:33:40|429.77|425.67|429.51|425.41|429.84|425.74|429.31|425.21|13
1637339630000|2021-11-19 16:33:50|429.52|425.42|429.23|425.13|429.62|425.52|428.96|424.86|25
1637339640000|2021-11-19 16:34:00|429.2|425.1|429.47|425.37|429.48|425.38|429.2|425.1|14
1637339650000|2021-11-19 16:34:10|429.52|425.42|429.61|425.51|429.81|425.71|429.35|425.25|12
1637339660000|2021-11-19 16:34:20|429.62|425.52|429.89|425.79|429.89|425.79|429.62|425.52|7
1637339670000|2021-11-19 16:34:30|429.88|425.78|429.78|425.68|429.96|425.86|429.78|425.68|6
1637339680000|2021-11-19 16:34:40|429.8|425.7|429.88|425.78|429.9|425.8|429.61|425.51|8
1637339690000|2021-11-19 16:34:50|429.89|425.79|429.85|425.75|429.89|425.79|429.73|425.63|7
1637339700000|2021-11-19 16:35:00|430.03|425.93|429.79|425.69|430.03|425.93|429.78|425.68|6
1637339710000|2021-11-19 16:35:10|429.72|425.62|429.78|425.68|429.81|425.71|429.72|425.62|3
1637339720000|2021-11-19 16:35:20|429.76|425.66|429.86|425.76|429.9|425.8|429.76|425.66|4
1637339730000|2021-11-19 16:35:30|429.87|425.77|430.07|425.97|430.13|426.03|429.87|425.77|18
1637339740000|2021-11-19 16:35:40|430.08|425.98|430.68|426.58|430.8|426.7|430|425.9|20
1637339750000|2021-11-19 16:35:50|430.69|426.59|430.43|426.33|430.79|426.69|430.43|426.33|20
1637339760000|2021-11-19 16:36:00|430.44|426.34|430.45|426.35|430.71|426.61|430.3|426.2|9
1637339770000|2021-11-19 16:36:10|430.42|426.32|430.55|426.45|430.68|426.58|430.27|426.17|22
1637339780000|2021-11-19 16:36:20|430.56|426.46|430.27|426.17|430.59|426.49|430.26|426.16|22
1637339790000|2021-11-19 16:36:30|430.26|426.16|430.04|425.94|430.28|426.18|430|425.9|12
1637339800000|2021-11-19 16:36:40|429.82|425.72|430.23|426.13|430.37|426.27|429.82|425.72|20
1637339810000|2021-11-19 16:36:50|430.22|426.12|430.33|426.23|430.33|426.23|429.95|425.85|21
1637339820000|2021-11-19 16:37:00|430.34|426.24|430.32|426.22|430.4|426.3|430.29|426.19|7
1637339830000|2021-11-19 16:37:10|430.26|426.16|430.31|426.21|430.33|426.23|430.26|426.16|17
1637339840000|2021-11-19 16:37:20|430.35|426.25|430.32|426.22|430.35|426.25|430.29|426.19|10
1637339850000|2021-11-19 16:37:30|430.3|426.2|430.2|426.1|430.32|426.22|430.2|426.1|10
1637339860000|2021-11-19 16:37:40|430.18|426.08|429.78|425.68|430.18|426.08|429.7|425.6|21
1637339870000|2021-11-19 16:37:50|429.79|425.69|429.92|425.82|430|425.9|429.72|425.62|19
1637339880000|2021-11-19 16:38:00|429.96|425.86|430.1|426|430.16|426.06|429.7|425.6|20
1637339890000|2021-11-19 16:38:10|430.5|426.4|430.74|426.64|430.86|426.76|430.3|426.2|24
1637339900000|2021-11-19 16:38:20|430.66|426.56|430.42|426.32|430.86|426.76|430.41|426.31|13
1637339910000|2021-11-19 16:38:30|430.43|426.33|430.57|426.47|430.78|426.68|430.43|426.33|11
1637339920000|2021-11-19 16:38:40|430.56|426.46|431.3|427.2|431.34|427.24|430.53|426.43|20
1637339930000|2021-11-19 16:38:50|431.63|427.53|431.58|427.48|431.93|427.83|431.49|427.39|25
1637339940000|2021-11-19 16:39:00|431.6|427.5|431.5|427.4|431.6|427.5|431.2|427.1|13
1637339950000|2021-11-19 16:39:10|431.75|427.65|431.58|427.48|431.79|427.69|431.5|427.4|15
1637339960000|2021-11-19 16:39:20|431.35|427.25|431.55|427.45|431.64|427.54|431.35|427.25|17
1637339970000|2021-11-19 16:39:30|431.3|427.2|431.29|427.19|431.3|427.2|431.28|427.18|3
1637339980000|2021-11-19 16:39:40|431.3|427.2|431.54|427.44|431.54|427.44|431.29|427.19|6
1637339990000|2021-11-19 16:39:50|431.49|427.39|431|426.9|431.49|427.39|431|426.9|21
1637340000000|2021-11-19 16:40:00|431.07|426.97|431.27|427.17|431.27|427.17|431.07|426.97|12
1637340010000|2021-11-19 16:40:10|431.03|426.93|431.06|426.96|431.3|427.2|431.03|426.93|7
1637340020000|2021-11-19 16:40:20|431.07|426.97|431.1|427|431.11|427.01|431.07|426.97|4
1637340030000|2021-11-19 16:40:30|431.31|427.21|431.1|427|431.32|427.22|431.1|427|7
1637340040000|2021-11-19 16:40:40|431.16|427.06|431.23|427.13|431.41|427.31|431|426.9|13
1637340050000|2021-11-19 16:40:50|431.25|427.15|431.25|427.15|431.25|427.15|431.25|427.15|1
1637340060000|2021-11-19 16:41:00|431.28|427.18|431.28|427.18|431.28|427.18|431.2|427.1|4
1637340070000|2021-11-19 16:41:10|431.3|427.2|431.3|427.2|431.33|427.23|431.24|427.14|9
1637340080000|2021-11-19 16:41:20|431.33|427.23|431.1|427|431.33|427.23|431.1|427|9
1637340090000|2021-11-19 16:41:30|431.11|427.01|431.05|426.95|431.19|427.09|430.85|426.75|18
1637340100000|2021-11-19 16:41:40|431.07|426.97|431.49|427.39|431.55|427.45|431.07|426.97|13
1637340110000|2021-11-19 16:41:50|431.55|427.45|431.8|427.7|431.8|427.7|431.52|427.42|9
1637340120000|2021-11-19 16:42:00|431.83|427.73|431.78|427.68|431.83|427.73|431.76|427.66|5
1637340130000|2021-11-19 16:42:10|431.75|427.65|431.5|427.4|431.75|427.65|431.5|427.4|5
1637340140000|2021-11-19 16:42:20|431.54|427.44|431.2|427.1|431.6|427.5|431.2|427.1|16
1637340150000|2021-11-19 16:42:30|431.4|427.3|431.45|427.35|431.45|427.35|431.38|427.28|9
1637340160000|2021-11-19 16:42:40|431.33|427.23|431.4|427.3|431.4|427.3|431.33|427.23|2
1637340170000|2021-11-19 16:42:50|431.3|427.2|431.2|427.1|431.35|427.25|431.19|427.09|8
1637340180000|2021-11-19 16:43:00|431.24|427.14|431.22|427.12|431.25|427.15|431.2|427.1|9
1637340190000|2021-11-19 16:43:10|431.34|427.24|431.4|427.3|431.4|427.3|431|426.9|10
1637340200000|2021-11-19 16:43:20|431.37|427.27|431.3|427.2|431.4|427.3|431.3|427.2|7
1637340210000|2021-11-19 16:43:30|431.1|427|431.3|427.2|431.3|427.2|431.1|427|3
1637340220000|2021-11-19 16:43:40|431.31|427.21|431.1|427|431.31|427.21|431.1|427|8
1637340230000|2021-11-19 16:43:50|431.08|426.98|431.3|427.2|431.3|427.2|431.08|426.98|2
1637340240000|2021-11-19 16:44:00|431.16|427.06|431.34|427.24|431.36|427.26|431.16|427.06|8
1637340250000|2021-11-19 16:44:10|431.37|427.27|431.22|427.12|431.38|427.28|431.22|427.12|6
1637340260000|2021-11-19 16:44:20|431.32|427.22|431.24|427.14|431.32|427.22|431.1|427|14
1637340270000|2021-11-19 16:44:30|431.23|427.13|430.99|426.89|431.24|427.14|430.99|426.89|8
1637340280000|2021-11-19 16:44:40|431.02|426.92|430.92|426.82|431.02|426.92|430.92|426.82|7
1637340290000|2021-11-19 16:44:50|430.66|426.56|431.32|427.22|431.33|427.23|430.66|426.56|20
1637340300000|2021-11-19 16:45:00|431.33|427.23|431.25|427.15|431.35|427.25|431.15|427.05|10
1637340310000|2021-11-19 16:45:10|431.2|427.1|431.29|427.19|431.48|427.38|431.2|427.1|7
1637340320000|2021-11-19 16:45:20|431.3|427.2|431.28|427.18|431.31|427.21|431.28|427.18|4
1637340330000|2021-11-19 16:45:30|431.3|427.2|431.45|427.35|431.5|427.4|431.29|427.19|11
1637340340000|2021-11-19 16:45:40|431.29|427.19|431.25|427.15|431.45|427.35|431.12|427.02|14
1637340350000|2021-11-19 16:45:50|431.33|427.23|430.72|426.62|431.39|427.29|430.72|426.62|17
1637340360000|2021-11-19 16:46:00|430.75|426.65|430.99|426.89|431.07|426.97|430.75|426.65|12
1637340370000|2021-11-19 16:46:10|430.98|426.88|430.98|426.88|430.99|426.89|430.95|426.85|5
1637340380000|2021-11-19 16:46:20|430.99|426.89|431.02|426.92|431.02|426.92|430.99|426.89|2
1637340390000|2021-11-19 16:46:30|431.04|426.94|430.88|426.78|431.08|426.98|430.88|426.78|12
1637340400000|2021-11-19 16:46:40|430.86|426.76|430.66|426.56|430.9|426.8|430.54|426.44|14
1637340410000|2021-11-19 16:46:50|430.61|426.51|430.44|426.34|430.61|426.51|430.24|426.14|15
1637340420000|2021-11-19 16:47:00|430.46|426.36|430.68|426.58|430.78|426.68|430.46|426.36|17
1637340430000|2021-11-19 16:47:10|430.66|426.56|430.77|426.67|430.91|426.81|430.41|426.31|17
1637340440000|2021-11-19 16:47:20|430.63|426.53|430.93|426.83|431.11|427.01|430.6|426.5|9
1637340450000|2021-11-19 16:47:30|430.94|426.84|430.67|426.57|430.98|426.88|430.66|426.56|13
1637340460000|2021-11-19 16:47:40|430.7|426.6|430.6|426.5|431.01|426.91|430.6|426.5|9
1637340470000|2021-11-19 16:47:50|430.85|426.75|430.81|426.71|431.09|426.99|430.74|426.64|12
1637340480000|2021-11-19 16:48:00|430.99|426.89|430.78|426.68|431.01|426.91|430.73|426.63|11
1637340490000|2021-11-19 16:48:10|430.77|426.67|430.77|426.67|430.79|426.69|430.58|426.48|6
1637340500000|2021-11-19 16:48:20|430.57|426.47|430.99|426.89|430.99|426.89|430.57|426.47|5
1637340510000|2021-11-19 16:48:30|431.01|426.91|431|426.9|431.01|426.91|430.85|426.75|4
1637340520000|2021-11-19 16:48:40|430.99|426.89|430.83|426.73|430.99|426.89|430.83|426.73|2
1637340530000|2021-11-19 16:48:50|430.99|426.89|430.91|426.81|431|426.9|430.7|426.6|8
1637340540000|2021-11-19 16:49:00|430.9|426.8|430.75|426.65|430.9|426.8|430.62|426.52|14
1637340550000|2021-11-19 16:49:10|430.94|426.84|430.76|426.66|430.94|426.84|430.72|426.62|11
1637340560000|2021-11-19 16:49:20|430.8|426.7|430.8|426.7|431|426.9|430.59|426.49|10
1637340570000|2021-11-19 16:49:30|430.73|426.63|430.6|426.5|430.79|426.69|430.41|426.31|12
1637340580000|2021-11-19 16:49:40|430.61|426.51|430.61|426.51|430.81|426.71|430.44|426.34|13
1637340590000|2021-11-19 16:49:50|430.64|426.54|430.62|426.52|430.64|426.54|430.42|426.32|10
1637340600000|2021-11-19 16:50:00|430.63|426.53|430.73|426.63|430.96|426.86|430.63|426.53|6
1637340610000|2021-11-19 16:50:10|430.61|426.51|430.93|426.83|430.98|426.88|430.61|426.51|9
1637340620000|2021-11-19 16:50:20|430.88|426.78|430.96|426.86|431|426.9|430.88|426.78|6
1637340630000|2021-11-19 16:50:30|431.19|427.09|430.85|426.75|431.19|427.09|430.59|426.49|15
1637340640000|2021-11-19 16:50:40|430.74|426.64|430.84|426.74|430.88|426.78|430.66|426.56|13
1637340650000|2021-11-19 16:50:50|430.68|426.58|430.74|426.64|430.8|426.7|430.63|426.53|10
1637340660000|2021-11-19 16:51:00|430.9|426.8|430.91|426.81|430.97|426.87|430.7|426.6|15
1637340670000|2021-11-19 16:51:10|430.93|426.83|431.24|427.14|431.36|427.26|430.93|426.83|16
1637340680000|2021-11-19 16:51:20|431.25|427.15|431.47|427.37|431.48|427.38|431.23|427.13|7
1637340690000|2021-11-19 16:51:30|431.08|426.98|430.94|426.84|431.37|427.27|430.94|426.84|12
1637340700000|2021-11-19 16:51:40|430.99|426.89|431.47|427.37|431.47|427.37|430.94|426.84|14
1637340710000|2021-11-19 16:51:50|431.49|427.39|431.21|427.11|431.56|427.46|431.1|427|16
1637340720000|2021-11-19 16:52:00|431.26|427.16|431.3|427.2|431.55|427.45|431.25|427.15|19
1637340730000|2021-11-19 16:52:10|431.43|427.33|431.22|427.12|431.44|427.34|431.22|427.12|3
1637340740000|2021-11-19 16:52:20|431.52|427.42|431.36|427.26|431.52|427.42|431.1|427|21
1637340750000|2021-11-19 16:52:30|431.1|427|431.62|427.52|431.72|427.62|431.1|427|12
1637340760000|2021-11-19 16:52:40|431.64|427.54|431.73|427.63|431.73|427.63|431.53|427.43|5
1637340770000|2021-11-19 16:52:50|431.52|427.42|431.67|427.57|431.73|427.63|431.52|427.42|7
1637340780000|2021-11-19 16:53:00|431.73|427.63|431.73|427.63|431.74|427.64|431.67|427.57|5
1637340790000|2021-11-19 16:53:10|431.66|427.56|431.73|427.63|431.73|427.63|431.66|427.56|3
1637340800000|2021-11-19 16:53:20|431.48|427.38|431.73|427.63|431.73|427.63|431.48|427.38|2
1637340820000|2021-11-19 16:53:40|431.62|427.52|431.73|427.63|431.73|427.63|431.62|427.52|3
1637340830000|2021-11-19 16:53:50|431.66|427.56|431.73|427.63|431.73|427.63|431.61|427.51|3
1637340840000|2021-11-19 16:54:00|431.72|427.62|431.73|427.63|431.73|427.63|431.62|427.52|6
1637340850000|2021-11-19 16:54:10|431.66|427.56|431.62|427.52|431.73|427.63|431.62|427.52|6
1637340860000|2021-11-19 16:54:20|431.48|427.38|431.73|427.63|431.73|427.63|431.48|427.38|4
1637340870000|2021-11-19 16:54:30|431.71|427.61|431.73|427.63|431.75|427.65|431.62|427.52|7
1637340880000|2021-11-19 16:54:40|431.68|427.58|431.62|427.52|431.73|427.63|431.62|427.52|4
1637340890000|2021-11-19 16:54:50|431.73|427.63|432.03|427.93|432.25|428.15|431.68|427.58|12
1637340900000|2021-11-19 16:55:00|432|427.9|432.24|428.14|432.24|428.14|431.81|427.71|7
1637340910000|2021-11-19 16:55:10|432.22|428.12|432.27|428.17|432.27|428.17|432.04|427.94|8
1637340920000|2021-11-19 16:55:20|432.28|428.18|432.12|428.02|432.28|428.18|432.01|427.91|5
1637340930000|2021-11-19 16:55:30|432.15|428.05|432.11|428.01|432.19|428.09|432.07|427.97|11
1637340940000|2021-11-19 16:55:40|432.13|428.03|432.16|428.06|432.16|428.06|432.11|428.01|5
1637340950000|2021-11-19 16:55:50|432.11|428.01|432.08|427.98|432.13|428.03|432.04|427.94|12
1637340960000|2021-11-19 16:56:00|432.06|427.96|432.37|428.27|432.37|428.27|432.05|427.95|10
1637340970000|2021-11-19 16:56:10|432.31|428.21|432.37|428.27|432.37|428.27|432.17|428.07|5
1637340980000|2021-11-19 16:56:20|432.27|428.17|431.84|427.74|432.37|428.27|431.84|427.74|10
1637340990000|2021-11-19 16:56:30|432.05|427.95|432.37|428.27|432.37|428.27|431.95|427.85|15
1637341000000|2021-11-19 16:56:40|432.31|428.21|432.37|428.27|432.37|428.27|432.29|428.19|5
1637341010000|2021-11-19 16:56:50|432.25|428.15|432.37|428.27|432.37|428.27|432.19|428.09|18
1637341020000|2021-11-19 16:57:00|432.28|428.18|432.19|428.09|432.37|428.27|432.01|427.91|21
1637341030000|2021-11-19 16:57:10|432.37|428.27|432.17|428.07|432.37|428.27|432|427.9|20
1637341040000|2021-11-19 16:57:20|432.16|428.06|432.3|428.2|432.37|428.27|432.11|428.01|9
1637341050000|2021-11-19 16:57:30|432.21|428.11|432.43|428.33|432.45|428.35|432.21|428.11|15
1637341060000|2021-11-19 16:57:40|432.44|428.34|432.39|428.29|432.77|428.67|432.3|428.2|10
1637341070000|2021-11-19 16:57:50|432.81|428.71|432.68|428.58|432.84|428.74|432.44|428.34|17
1637341080000|2021-11-19 16:58:00|432.69|428.59|432.48|428.38|432.71|428.61|432.43|428.33|25
1637341090000|2021-11-19 16:58:10|432.42|428.32|432.47|428.37|432.52|428.42|432.29|428.19|17
1637341100000|2021-11-19 16:58:20|432.48|428.38|432.18|428.08|432.49|428.39|432.12|428.02|19
1637341110000|2021-11-19 16:58:30|432.12|428.02|432.22|428.12|432.36|428.26|432.12|428.02|13
1637341120000|2021-11-19 16:58:40|432.23|428.13|432.24|428.14|432.27|428.17|432.2|428.1|8
1637341130000|2021-11-19 16:58:50|432.23|428.13|432.31|428.21|432.34|428.24|432.18|428.08|21
1637341140000|2021-11-19 16:59:00|432.32|428.22|432.35|428.25|432.54|428.44|432.29|428.19|10
1637341150000|2021-11-19 16:59:10|432.36|428.26|432.35|428.25|432.57|428.47|432.22|428.12|16
1637341160000|2021-11-19 16:59:20|432.21|428.11|432.19|428.09|432.46|428.36|432.03|427.93|15
1637341170000|2021-11-19 16:59:30|432.12|428.02|432.09|427.99|432.2|428.1|432.01|427.91|10
1637341180000|2021-11-19 16:59:40|431.87|427.77|431.87|427.77|431.87|427.77|431.87|427.77|1
1637341190000|2021-11-19 16:59:50|432.13|428.03|432.08|427.98|432.16|428.06|432.07|427.97|9
1637341200000|2021-11-19 17:00:00|432.16|428.06|432.26|428.16|432.31|428.21|432.07|427.97|20
1637341210000|2021-11-19 17:00:10|432.19|428.09|432.17|428.07|432.31|428.21|432.14|428.04|20
1637341220000|2021-11-19 17:00:20|432.2|428.1|432.41|428.31|432.41|428.31|432.05|427.95|18
1637341230000|2021-11-19 17:00:30|432.37|428.27|432.7|428.6|432.88|428.78|432.37|428.27|19
1637341240000|2021-11-19 17:00:40|432.71|428.61|432.47|428.37|432.72|428.62|432.45|428.35|10
1637341250000|2021-11-19 17:00:50|432.48|428.38|432.55|428.45|432.55|428.45|432.36|428.26|18
1637341260000|2021-11-19 17:01:00|432.5|428.4|432.33|428.23|432.6|428.5|432.33|428.23|8
1637341270000|2021-11-19 17:01:10|432.36|428.26|432.25|428.15|432.5|428.4|432.25|428.15|9
1637341280000|2021-11-19 17:01:20|432.42|428.32|432.39|428.29|432.42|428.32|432.39|428.29|3
1637341290000|2021-11-19 17:01:30|432.64|428.54|432.61|428.51|432.64|428.54|432.49|428.39|16
1637341300000|2021-11-19 17:01:40|432.57|428.47|432.61|428.51|432.66|428.56|432.57|428.47|8
1637341310000|2021-11-19 17:01:50|432.67|428.57|432.71|428.61|432.71|428.61|432.61|428.51|14
1637341320000|2021-11-19 17:02:00|432.69|428.59|432.68|428.58|432.72|428.62|432.66|428.56|11
1637341330000|2021-11-19 17:02:10|432.69|428.59|432.78|428.68|432.81|428.71|432.64|428.54|10
1637341340000|2021-11-19 17:02:20|432.73|428.63|432.86|428.76|432.9|428.8|432.73|428.63|10
1637341350000|2021-11-19 17:02:30|432.87|428.77|432.91|428.81|432.91|428.81|432.73|428.63|12
1637341360000|2021-11-19 17:02:40|432.73|428.63|432.75|428.65|432.75|428.65|432.7|428.6|6
1637341370000|2021-11-19 17:02:50|432.72|428.62|433.07|428.97|433.11|429.01|432.7|428.6|19
1637341380000|2021-11-19 17:03:00|433.08|428.98|432.93|428.83|433.14|429.04|432.84|428.74|9
1637341390000|2021-11-19 17:03:10|432.95|428.85|432.89|428.79|433.19|429.09|432.85|428.75|9
1637341400000|2021-11-19 17:03:20|432.87|428.77|432.85|428.75|432.99|428.89|432.81|428.71|8
1637341410000|2021-11-19 17:03:30|432.8|428.7|432.82|428.72|432.86|428.76|432.5|428.4|12
1637341420000|2021-11-19 17:03:40|432.79|428.69|432.96|428.86|432.97|428.87|432.57|428.47|15
1637341430000|2021-11-19 17:03:50|432.88|428.78|433.01|428.91|433.01|428.91|432.8|428.7|9
1637341440000|2021-11-19 17:04:00|433.02|428.92|432.96|428.86|433.2|429.1|432.85|428.75|13
1637341450000|2021-11-19 17:04:10|432.97|428.87|432.95|428.85|432.99|428.89|432.95|428.85|4
1637341460000|2021-11-19 17:04:20|432.99|428.89|433.01|428.91|433.02|428.92|432.8|428.7|14
1637341470000|2021-11-19 17:04:30|433|428.9|433.08|428.98|433.25|429.15|433|428.9|12
1637341480000|2021-11-19 17:04:40|433.04|428.94|433.07|428.97|433.25|429.15|432.95|428.85|12
1637341490000|2021-11-19 17:04:50|433.25|429.15|433.03|428.93|433.25|429.15|433.03|428.93|14
1637341500000|2021-11-19 17:05:00|432.9|428.8|433.14|429.04|433.25|429.15|432.9|428.8|11
1637341510000|2021-11-19 17:05:10|433.09|428.99|433.14|429.04|433.14|429.04|433.09|428.99|2
1637341520000|2021-11-19 17:05:20|433.25|429.15|432.95|428.85|433.25|429.15|432.87|428.77|19
1637341530000|2021-11-19 17:05:30|432.85|428.75|432.93|428.83|433.15|429.05|432.7|428.6|12
1637341540000|2021-11-19 17:05:40|432.88|428.78|433.04|428.94|433.17|429.07|432.8|428.7|15
1637341550000|2021-11-19 17:05:50|433.22|429.12|433.01|428.91|433.22|429.12|432.98|428.88|16
1637341560000|2021-11-19 17:06:00|433.06|428.96|432.99|428.89|433.11|429.01|432.91|428.81|14
1637341570000|2021-11-19 17:06:10|433.02|428.92|433.16|429.06|433.17|429.07|432.91|428.81|15
1637341580000|2021-11-19 17:06:20|433.04|428.94|432.94|428.84|433.18|429.08|432.94|428.84|4
1637341590000|2021-11-19 17:06:30|432.99|428.89|432.93|428.83|433.22|429.12|432.93|428.83|8
1637341600000|2021-11-19 17:06:40|432.8|428.7|433.02|428.92|433.02|428.92|432.8|428.7|5
1637341610000|2021-11-19 17:06:50|432.93|428.83|433.09|428.99|433.11|429.01|432.93|428.83|14
1637341620000|2021-11-19 17:07:00|433.11|429.01|433.08|428.98|433.21|429.11|433.01|428.91|16
1637341630000|2021-11-19 17:07:10|433.14|429.04|433.07|428.97|433.19|429.09|433.06|428.96|18
1637341640000|2021-11-19 17:07:20|433.1|429|433.06|428.96|433.1|429|433.01|428.91|6
1637341650000|2021-11-19 17:07:30|433.09|428.99|432.97|428.87|433.09|428.99|432.91|428.81|9
1637341660000|2021-11-19 17:07:40|432.75|428.65|432.8|428.7|432.85|428.75|432.75|428.65|5
1637341670000|2021-11-19 17:07:50|432.6|428.5|432.75|428.65|432.85|428.75|432.6|428.5|4
1637341680000|2021-11-19 17:08:00|432.8|428.7|432.79|428.69|432.85|428.75|432.75|428.65|4
1637341690000|2021-11-19 17:08:10|432.85|428.75|432.79|428.69|432.85|428.75|432.79|428.69|2
1637341700000|2021-11-19 17:08:20|432.8|428.7|432.72|428.62|432.8|428.7|432.72|428.62|6
1637341710000|2021-11-19 17:08:30|432.9|428.8|432.77|428.67|432.9|428.8|432.72|428.62|5
1637341720000|2021-11-19 17:08:40|432.76|428.66|432.37|428.27|432.8|428.7|432.37|428.27|19
1637341730000|2021-11-19 17:08:50|432.49|428.39|432.15|428.05|432.49|428.39|432.15|428.05|12
1637341740000|2021-11-19 17:09:00|432.1|428|432.17|428.07|432.28|428.18|432.1|428|13
1637341750000|2021-11-19 17:09:10|432.18|428.08|432.29|428.19|432.43|428.33|432.15|428.05|11
1637341760000|2021-11-19 17:09:20|432.28|428.18|432.69|428.59|432.69|428.59|432.28|428.18|8
1637341770000|2021-11-19 17:09:30|432.7|428.6|432.64|428.54|432.7|428.6|432.4|428.3|16
1637341780000|2021-11-19 17:09:40|432.77|428.67|432.83|428.73|432.83|428.73|432.6|428.5|11
1637341790000|2021-11-19 17:09:50|432.8|428.7|432.75|428.65|432.92|428.82|432.62|428.52|7
1637341800000|2021-11-19 17:10:00|432.51|428.41|432.61|428.51|432.77|428.67|432.51|428.41|6
1637341810000|2021-11-19 17:10:10|432.6|428.5|432.56|428.46|432.69|428.59|432.55|428.45|12
1637341820000|2021-11-19 17:10:20|432.58|428.48|432.52|428.42|432.62|428.52|432.52|428.42|9
1637341830000|2021-11-19 17:10:30|432.53|428.43|432.59|428.49|432.7|428.6|432.53|428.43|13
1637341840000|2021-11-19 17:10:40|432.6|428.5|432.57|428.47|432.61|428.51|432.52|428.42|9
1637341850000|2021-11-19 17:10:50|432.58|428.48|432.58|428.48|432.77|428.67|432.45|428.35|10
1637341860000|2021-11-19 17:11:00|432.57|428.47|432.42|428.32|432.66|428.56|432.4|428.3|10
1637341870000|2021-11-19 17:11:10|432.41|428.31|432.41|428.31|432.59|428.49|432.41|428.31|13
1637341880000|2021-11-19 17:11:20|432.42|428.32|432.34|428.24|432.58|428.48|432.33|428.23|12
1637341890000|2021-11-19 17:11:30|432.37|428.27|432.47|428.37|432.68|428.58|432.3|428.2|19
1637341900000|2021-11-19 17:11:40|432.52|428.42|432.67|428.57|432.67|428.57|432.4|428.3|5
1637341910000|2021-11-19 17:11:50|432.49|428.39|432.6|428.5|432.82|428.72|432.4|428.3|12
1637341920000|2021-11-19 17:12:00|432.73|428.63|432.78|428.68|432.83|428.73|432.6|428.5|18
1637341930000|2021-11-19 17:12:10|432.7|428.6|433.1|429|433.16|429.06|432.7|428.6|11
1637341940000|2021-11-19 17:12:20|433.11|429.01|432.93|428.83|433.15|429.05|432.93|428.83|4
1637341950000|2021-11-19 17:12:30|432.94|428.84|432.85|428.75|433.14|429.04|432.85|428.75|10
1637341960000|2021-11-19 17:12:40|432.95|428.85|433|428.9|433.2|429.1|432.9|428.8|20
1637341970000|2021-11-19 17:12:50|433.01|428.91|433.03|428.93|433.03|428.93|432.96|428.86|6
1637341980000|2021-11-19 17:13:00|433.24|429.14|433.11|429.01|433.29|429.19|433|428.9|16
1637341990000|2021-11-19 17:13:10|433|428.9|433.2|429.1|433.22|429.12|432.98|428.88|20
1637342000000|2021-11-19 17:13:20|433.21|429.11|433.22|429.12|433.26|429.16|433.07|428.97|9
1637342010000|2021-11-19 17:13:30|433.21|429.11|433.08|428.98|433.38|429.28|433.08|428.98|10
1637342020000|2021-11-19 17:13:40|433.18|429.08|433.14|429.04|433.35|429.25|433.06|428.96|16
1637342030000|2021-11-19 17:13:50|433.15|429.05|433.21|429.11|433.28|429.18|432.87|428.77|9
1637342040000|2021-11-19 17:14:00|433.07|428.97|432.9|428.8|433.19|429.09|432.82|428.72|14
1637342050000|2021-11-19 17:14:10|433.1|429|433.11|429.01|433.19|429.09|433.09|428.99|5
1637342060000|2021-11-19 17:14:20|433.12|429.02|433.06|428.96|433.14|429.04|432.91|428.81|17
1637342070000|2021-11-19 17:14:30|433.05|428.95|433|428.9|433.07|428.97|433|428.9|18
1637342080000|2021-11-19 17:14:40|432.94|428.84|432.81|428.71|432.99|428.89|432.81|428.71|13
1637342090000|2021-11-19 17:14:50|432.86|428.76|432.84|428.74|432.86|428.76|432.81|428.71|4
1637342100000|2021-11-19 17:15:00|432.85|428.75|433.08|428.98|433.08|428.98|432.7|428.6|17
1637342110000|2021-11-19 17:15:10|433.04|428.94|433.04|428.94|433.06|428.96|432.98|428.88|8
1637342120000|2021-11-19 17:15:20|432.99|428.89|432.95|428.85|433.18|429.08|432.95|428.85|6
1637342130000|2021-11-19 17:15:30|432.94|428.84|432.96|428.86|432.96|428.86|432.94|428.84|2
1637342140000|2021-11-19 17:15:40|432.95|428.85|433.05|428.95|433.05|428.95|432.94|428.84|7
1637342150000|2021-11-19 17:15:50|432.87|428.77|432.92|428.82|433.16|429.06|432.82|428.72|11
1637342160000|2021-11-19 17:16:00|433.05|428.95|432.95|428.85|433.09|428.99|432.72|428.62|22
1637342170000|2021-11-19 17:16:10|432.96|428.86|432.79|428.69|432.98|428.88|432.79|428.69|15
1637342180000|2021-11-19 17:16:20|432.75|428.65|432.76|428.66|432.88|428.78|432.75|428.65|9
1637342190000|2021-11-19 17:16:30|432.79|428.69|432.7|428.6|432.99|428.89|432.66|428.56|16
1637342200000|2021-11-19 17:16:40|432.72|428.62|432.76|428.66|432.79|428.69|432.55|428.45|19
1637342210000|2021-11-19 17:16:50|432.77|428.67|432.73|428.63|432.88|428.78|432.73|428.63|14
1637342220000|2021-11-19 17:17:00|432.53|428.43|432.6|428.5|432.81|428.71|432.53|428.43|15
1637342230000|2021-11-19 17:17:10|432.57|428.47|432.4|428.3|432.58|428.48|432.18|428.08|16
1637342240000|2021-11-19 17:17:20|432.53|428.43|432.52|428.42|432.55|428.45|432.23|428.13|14
1637342250000|2021-11-19 17:17:30|432.54|428.44|432.78|428.68|432.81|428.71|432.4|428.3|16
1637342260000|2021-11-19 17:17:40|432.79|428.69|432.63|428.53|432.81|428.71|432.35|428.25|18
1637342270000|2021-11-19 17:17:50|432.6|428.5|432.87|428.77|432.88|428.78|432.6|428.5|7
1637342280000|2021-11-19 17:18:00|432.88|428.78|432.87|428.77|432.93|428.83|432.59|428.49|22
1637342290000|2021-11-19 17:18:10|432.88|428.78|432.93|428.83|432.93|428.83|432.71|428.61|8
1637342300000|2021-11-19 17:18:20|432.88|428.78|432.98|428.88|433.19|429.09|432.88|428.78|11
1637342310000|2021-11-19 17:18:30|432.74|428.64|432.84|428.74|432.87|428.77|432.74|428.64|13
1637342320000|2021-11-19 17:18:40|432.8|428.7|432.92|428.82|432.97|428.87|432.8|428.7|9
1637342330000|2021-11-19 17:18:50|432.9|428.8|432.64|428.54|432.9|428.8|432.64|428.54|11
1637342340000|2021-11-19 17:19:00|432.65|428.55|432.61|428.51|432.72|428.62|432.61|428.51|13
1637342350000|2021-11-19 17:19:10|432.62|428.52|432.62|428.52|432.69|428.59|432.6|428.5|16
1637342360000|2021-11-19 17:19:20|432.61|428.51|432.52|428.42|432.67|428.57|432.49|428.39|11
1637342370000|2021-11-19 17:19:30|432.48|428.38|432.39|428.29|432.62|428.52|432.39|428.29|10
1637342380000|2021-11-19 17:19:40|432.38|428.28|432.43|428.33|432.47|428.37|432.38|428.28|12
1637342390000|2021-11-19 17:19:50|432.42|428.32|432.37|428.27|432.52|428.42|432.31|428.21|14
1637342400000|2021-11-19 17:20:00|432.33|428.23|432.15|428.05|432.34|428.24|432.1|428|20
1637342410000|2021-11-19 17:20:10|432.13|428.03|431.73|427.63|432.14|428.04|431.64|427.54|24
1637342420000|2021-11-19 17:20:20|431.74|427.64|431.88|427.78|431.88|427.78|431.73|427.63|12
1637342430000|2021-11-19 17:20:30|431.91|427.81|432.03|427.93|432.12|428.02|431.78|427.68|19
1637342440000|2021-11-19 17:20:40|432.01|427.91|432.18|428.08|432.31|428.21|431.94|427.84|31
1637342450000|2021-11-19 17:20:50|432.25|428.15|432.34|428.24|432.45|428.35|432.12|428.02|16
1637342460000|2021-11-19 17:21:00|432.19|428.09|432.39|428.29|432.4|428.3|432.16|428.06|9
1637342470000|2021-11-19 17:21:10|432.38|428.28|432.32|428.22|432.38|428.28|432.21|428.11|8
1637342480000|2021-11-19 17:21:20|432.37|428.27|432.18|428.08|432.37|428.27|432.18|428.08|10
1637342490000|2021-11-19 17:21:30|432.04|427.94|431.84|427.74|432.1|428|431.84|427.74|14
1637342500000|2021-11-19 17:21:40|431.81|427.71|432.07|427.97|432.28|428.18|431.75|427.65|16
1637342510000|2021-11-19 17:21:50|432.12|428.02|432.08|427.98|432.12|428.02|432.08|427.98|2
1637342520000|2021-11-19 17:22:00|431.86|427.76|432|427.9|432.25|428.15|431.75|427.65|21
1637342530000|2021-11-19 17:22:10|431.99|427.89|432.13|428.03|432.19|428.09|431.97|427.87|16
1637342540000|2021-11-19 17:22:20|432.12|428.02|432|427.9|432.26|428.16|431.91|427.81|17
1637342550000|2021-11-19 17:22:30|432.01|427.91|432.05|427.95|432.2|428.1|431.85|427.75|13
1637342560000|2021-11-19 17:22:40|432.04|427.94|432.03|427.93|432.23|428.13|431.93|427.83|18
1637342570000|2021-11-19 17:22:50|432.04|427.94|432.07|427.97|432.23|428.13|432.02|427.92|14
1637342580000|2021-11-19 17:23:00|432.08|427.98|432.24|428.14|432.33|428.23|432.08|427.98|15
1637342590000|2021-11-19 17:23:10|432.25|428.15|432.18|428.08|432.25|428.15|432.17|428.07|4
1637342600000|2021-11-19 17:23:20|432.19|428.09|431.9|427.8|432.22|428.12|431.9|427.8|14
1637342610000|2021-11-19 17:23:30|431.89|427.79|431.58|427.48|431.96|427.86|431.53|427.43|21
1637342620000|2021-11-19 17:23:40|431.53|427.43|431.5|427.4|431.55|427.45|431.3|427.2|10
1637342630000|2021-11-19 17:23:50|431.45|427.35|431.4|427.3|431.55|427.45|431.3|427.2|6
1637342640000|2021-11-19 17:24:00|431.44|427.34|431.76|427.66|431.77|427.67|431.2|427.1|11
1637342650000|2021-11-19 17:24:10|431.73|427.63|431.59|427.49|431.74|427.64|431.5|427.4|12
1637342660000|2021-11-19 17:24:20|431.5|427.4|432.07|427.97|432.07|427.97|431.5|427.4|21
1637342670000|2021-11-19 17:24:30|432.06|427.96|431.59|427.49|432.06|427.96|431.33|427.23|14
1637342680000|2021-11-19 17:24:40|431.61|427.51|431.78|427.68|431.96|427.86|431.61|427.51|15
1637342690000|2021-11-19 17:24:50|431.53|427.43|432.03|427.93|432.03|427.93|431.45|427.35|16
1637342700000|2021-11-19 17:25:00|432.04|427.94|431.88|427.78|432.07|427.97|431.83|427.73|8
1637342710000|2021-11-19 17:25:10|432.1|428|431.89|427.79|432.16|428.06|431.64|427.54|22
1637342720000|2021-11-19 17:25:20|431.9|427.8|432|427.9|432.22|428.12|431.86|427.76|12
1637342730000|2021-11-19 17:25:30|432.01|427.91|432.87|428.77|432.87|428.77|432.01|427.91|22
1637342740000|2021-11-19 17:25:40|432.84|428.74|432.72|428.62|433.08|428.98|432.57|428.47|17
1637342750000|2021-11-19 17:25:50|432.67|428.57|432.46|428.36|432.73|428.63|432.25|428.15|10
1637342760000|2021-11-19 17:26:00|432.42|428.32|432.59|428.49|432.59|428.49|432.28|428.18|16
1637342770000|2021-11-19 17:26:10|432.61|428.51|432.17|428.07|432.63|428.53|432.16|428.06|19
1637342780000|2021-11-19 17:26:20|432.18|428.08|432.24|428.14|432.31|428.21|432.08|427.98|11
1637342790000|2021-11-19 17:26:30|432.25|428.15|431.91|427.81|432.25|428.15|431.91|427.81|17
1637342800000|2021-11-19 17:26:40|431.96|427.86|432.1|428|432.18|428.08|431.78|427.68|19
1637342810000|2021-11-19 17:26:50|432.07|427.97|432.25|428.15|432.25|428.15|432|427.9|14
1637342820000|2021-11-19 17:27:00|432.26|428.16|431.99|427.89|432.26|428.16|431.98|427.88|11
1637342830000|2021-11-19 17:27:10|431.9|427.8|432.01|427.91|432.09|427.99|431.9|427.8|11
1637342840000|2021-11-19 17:27:20|431.99|427.89|431.87|427.77|432.01|427.91|431.8|427.7|14
1637342850000|2021-11-19 17:27:30|431.88|427.78|431.94|427.84|431.95|427.85|431.59|427.49|10
1637342860000|2021-11-19 17:27:40|431.93|427.83|431.92|427.82|432.02|427.92|431.71|427.61|14
1637342870000|2021-11-19 17:27:50|432.13|428.03|432.03|427.93|432.15|428.05|431.9|427.8|19
1637342880000|2021-11-19 17:28:00|432|427.9|432.17|428.07|432.3|428.2|431.95|427.85|14
1637342890000|2021-11-19 17:28:10|432.14|428.04|432.51|428.41|432.51|428.41|432|427.9|12
1637342900000|2021-11-19 17:28:20|432.49|428.39|432.18|428.08|432.5|428.4|432.06|427.96|13
1637342910000|2021-11-19 17:28:30|432.08|427.98|432.09|427.99|432.4|428.3|432|427.9|18
1637342920000|2021-11-19 17:28:40|432.06|427.96|432.03|427.93|432.29|428.19|431.93|427.83|18
1637342930000|2021-11-19 17:28:50|432.12|428.02|432.02|427.92|432.37|428.27|432.02|427.92|16
1637342940000|2021-11-19 17:29:00|432.08|427.98|432.02|427.92|432.08|427.98|431.92|427.82|15
1637342950000|2021-11-19 17:29:10|432|427.9|432.06|427.96|432.06|427.96|431.92|427.82|14
1637342960000|2021-11-19 17:29:20|432.07|427.97|432.01|427.91|432.09|427.99|431.8|427.7|24
1637342970000|2021-11-19 17:29:30|432.03|427.93|432|427.9|432.09|427.99|431.83|427.73|14
1637342980000|2021-11-19 17:29:40|432.02|427.92|432.11|428.01|432.26|428.16|432.02|427.92|12
1637342990000|2021-11-19 17:29:50|432.1|428|432.39|428.29|432.41|428.31|431.98|427.88|21
1637343000000|2021-11-19 17:30:00|432.34|428.24|432.21|428.11|432.34|428.24|432.08|427.98|8
1637343010000|2021-11-19 17:30:10|432.2|428.1|431.9|427.8|432.3|428.2|431.9|427.8|17
1637343020000|2021-11-19 17:30:20|432.03|427.93|431.72|427.62|432.19|428.09|431.64|427.54|27
1637343030000|2021-11-19 17:30:30|431.54|427.44|431.66|427.56|431.75|427.65|431.5|427.4|10
1637343040000|2021-11-19 17:30:40|431.76|427.66|431.84|427.74|432.21|428.11|431.72|427.62|18
1637343050000|2021-11-19 17:30:50|431.93|427.83|431.69|427.59|432.19|428.09|431.69|427.59|10
1637343060000|2021-11-19 17:31:00|431.82|427.72|431.64|427.54|431.87|427.77|431.64|427.54|7
1637343070000|2021-11-19 17:31:10|431.63|427.53|431.65|427.55|431.65|427.55|431.41|427.31|11
1637343080000|2021-11-19 17:31:20|431.6|427.5|431.48|427.38|431.6|427.5|431.25|427.15|9
1637343090000|2021-11-19 17:31:30|431.5|427.4|431.5|427.4|431.5|427.4|431.5|427.4|1
1637343100000|2021-11-19 17:31:40|431.51|427.41|431.3|427.2|431.51|427.41|431.27|427.17|4
1637343110000|2021-11-19 17:31:50|431.32|427.22|431.35|427.25|431.4|427.3|431.31|427.21|12
1637343120000|2021-11-19 17:32:00|431.32|427.22|431.32|427.22|431.35|427.25|431.31|427.21|7
1637343130000|2021-11-19 17:32:10|431.33|427.23|431.35|427.25|431.35|427.25|431.33|427.23|3
1637343140000|2021-11-19 17:32:20|431.4|427.3|431.11|427.01|431.4|427.3|431.02|426.92|14
1637343150000|2021-11-19 17:32:30|431.2|427.1|431.3|427.2|431.3|427.2|431.2|427.1|5
1637343170000|2021-11-19 17:32:50|431.03|426.93|431.06|426.96|431.14|427.04|431.03|426.93|5
1637343180000|2021-11-19 17:33:00|431.3|427.2|431.08|426.98|431.3|427.2|431.07|426.97|3
1637343190000|2021-11-19 17:33:10|431.07|426.97|431.08|426.98|431.08|426.98|431.07|426.97|2
1637343200000|2021-11-19 17:33:20|431.04|426.94|431.06|426.96|431.06|426.96|431.04|426.94|3
1637343210000|2021-11-19 17:33:30|431.08|426.98|431.3|427.2|431.3|427.2|431.06|426.96|6
1637343220000|2021-11-19 17:33:40|431.13|427.03|431.11|427.01|431.14|427.04|431.11|427.01|7
1637343230000|2021-11-19 17:33:50|431.2|427.1|431|426.9|431.2|427.1|431|426.9|5
1637343240000|2021-11-19 17:34:00|431.02|426.92|431|426.9|431.02|426.92|430.98|426.88|8
1637343250000|2021-11-19 17:34:10|431.14|427.04|431.29|427.19|431.29|427.19|431.09|426.99|8
1637343260000|2021-11-19 17:34:20|431.3|427.2|431.28|427.18|431.3|427.2|431.11|427.01|4
1637343270000|2021-11-19 17:34:30|431.45|427.35|431.44|427.34|431.49|427.39|431.44|427.34|4
1637343280000|2021-11-19 17:34:40|431.5|427.4|431.77|427.67|431.77|427.67|431.38|427.28|19
1637343290000|2021-11-19 17:34:50|431.8|427.7|431.69|427.59|431.86|427.76|431.57|427.47|9
1637343300000|2021-11-19 17:35:00|431.68|427.58|431.35|427.25|431.68|427.58|431.35|427.25|12
1637343310000|2021-11-19 17:35:10|431.4|427.3|431.42|427.32|431.42|427.32|431.39|427.29|3
1637343320000|2021-11-19 17:35:20|431.47|427.37|431.48|427.38|431.49|427.39|431.46|427.36|7
1637343330000|2021-11-19 17:35:30|431.46|427.36|431.42|427.32|431.46|427.36|431.39|427.29|4
1637343340000|2021-11-19 17:35:40|431.46|427.36|431.54|427.44|431.61|427.51|431.29|427.19|10
1637343350000|2021-11-19 17:35:50|431.5|427.4|431.9|427.8|432.02|427.92|431.5|427.4|16
1637343360000|2021-11-19 17:36:00|431.84|427.74|431.58|427.48|431.84|427.74|431.58|427.48|9
1637343370000|2021-11-19 17:36:10|431.49|427.39|431.3|427.2|431.49|427.39|431.3|427.2|9
1637343380000|2021-11-19 17:36:20|431.29|427.19|431.39|427.29|431.39|427.29|431.29|427.19|6
1637343390000|2021-11-19 17:36:30|431.4|427.3|431.48|427.38|431.48|427.38|431.4|427.3|7
1637343400000|2021-11-19 17:36:40|431.5|427.4|431.48|427.38|431.58|427.48|431.48|427.38|9
1637343410000|2021-11-19 17:36:50|431.46|427.36|431.38|427.28|431.46|427.36|431.27|427.17|7
1637343420000|2021-11-19 17:37:00|431.4|427.3|431.44|427.34|431.48|427.38|431.4|427.3|10
1637343430000|2021-11-19 17:37:10|431.45|427.35|431.46|427.36|431.47|427.37|431.44|427.34|11
1637343440000|2021-11-19 17:37:20|431.47|427.37|431.72|427.62|431.72|427.62|431.47|427.37|9
1637343450000|2021-11-19 17:37:30|431.73|427.63|431.85|427.75|431.86|427.76|431.68|427.58|17
1637343460000|2021-11-19 17:37:40|431.86|427.76|431.76|427.66|431.87|427.77|431.74|427.64|10
1637343470000|2021-11-19 17:37:50|431.75|427.65|431.54|427.44|431.78|427.68|431.54|427.44|10
1637343480000|2021-11-19 17:38:00|431.59|427.49|431.66|427.56|431.66|427.56|431.49|427.39|7
1637343490000|2021-11-19 17:38:10|431.67|427.57|431.65|427.55|431.69|427.59|431.52|427.42|8
1637343500000|2021-11-19 17:38:20|431.67|427.57|431.86|427.76|431.86|427.76|431.66|427.56|12
1637343510000|2021-11-19 17:38:30|431.82|427.72|431.76|427.66|431.85|427.75|431.76|427.66|8
1637343520000|2021-11-19 17:38:40|431.75|427.65|431.75|427.65|431.75|427.65|431.67|427.57|8
1637343530000|2021-11-19 17:38:50|431.72|427.62|431.74|427.64|431.76|427.66|431.72|427.62|7
1637343540000|2021-11-19 17:39:00|431.8|427.7|431.68|427.58|431.8|427.7|431.68|427.58|5
1637343550000|2021-11-19 17:39:10|431.51|427.41|431.51|427.41|431.76|427.66|431.42|427.32|6
1637343560000|2021-11-19 17:39:20|431.49|427.39|431.66|427.56|431.66|427.56|431.39|427.29|15
1637343570000|2021-11-19 17:39:30|431.5|427.4|431.71|427.61|431.79|427.69|431.5|427.4|8
1637343580000|2021-11-19 17:39:40|431.52|427.42|431.59|427.49|431.74|427.64|431.52|427.42|17
1637343590000|2021-11-19 17:39:50|431.86|427.76|431.43|427.33|431.86|427.76|431.43|427.33|12
1637343600000|2021-11-19 17:40:00|431.54|427.44|431.8|427.7|431.8|427.7|431.54|427.44|11
1637343610000|2021-11-19 17:40:10|431.69|427.59|431.52|427.42|431.69|427.59|431.3|427.2|10
1637343620000|2021-11-19 17:40:20|431.53|427.43|431.55|427.45|431.7|427.6|431.25|427.15|15
1637343630000|2021-11-19 17:40:30|431.6|427.5|431.38|427.28|431.6|427.5|431.38|427.28|6
1637343640000|2021-11-19 17:40:40|431.42|427.32|431.53|427.43|431.59|427.49|431.37|427.27|11
1637343650000|2021-11-19 17:40:50|431.35|427.25|431.35|427.25|431.35|427.25|431.35|427.25|1
1637343660000|2021-11-19 17:41:00|431.53|427.43|431.24|427.14|431.54|427.44|431.12|427.02|12
1637343670000|2021-11-19 17:41:10|431.25|427.15|430.8|426.7|431.26|427.16|430.8|426.7|5
1637343680000|2021-11-19 17:41:20|431.03|426.93|431.05|426.95|431.14|427.04|430.96|426.86|7
1637343690000|2021-11-19 17:41:30|431.04|426.94|431.09|426.99|431.19|427.09|430.96|426.86|15
1637343700000|2021-11-19 17:41:40|431.08|426.98|431.16|427.06|431.16|427.06|430.96|426.86|13
1637343710000|2021-11-19 17:41:50|431.06|426.96|431.16|427.06|431.16|427.06|431.06|426.96|3
1637343720000|2021-11-19 17:42:00|430.91|426.81|431.02|426.92|431.27|427.17|430.91|426.81|7
1637343730000|2021-11-19 17:42:10|431.03|426.93|431.21|427.11|431.24|427.14|431.03|426.93|17
1637343740000|2021-11-19 17:42:20|431.22|427.12|431.07|426.97|431.22|427.12|430.93|426.83|10
1637343750000|2021-11-19 17:42:30|431.09|426.99|431.04|426.94|431.09|426.99|431.04|426.94|3
1637343760000|2021-11-19 17:42:40|430.93|426.83|430.94|426.84|431.04|426.94|430.93|426.83|5
1637343770000|2021-11-19 17:42:50|431.04|426.94|431.07|426.97|431.1|427|430.89|426.79|7
1637343780000|2021-11-19 17:43:00|431.08|426.98|431.08|426.98|431.08|426.98|431.07|426.97|3
1637343790000|2021-11-19 17:43:10|431.09|426.99|431.1|427|431.1|427|431.08|426.98|6
1637343800000|2021-11-19 17:43:20|431.09|426.99|431.1|427|431.11|427.01|431.09|426.99|8
1637343810000|2021-11-19 17:43:30|431.09|426.99|430.78|426.68|431.1|427|430.7|426.6|8
1637343820000|2021-11-19 17:43:40|430.77|426.67|430.22|426.12|430.77|426.67|430|425.9|24
1637343830000|2021-11-19 17:43:50|430.21|426.11|430.13|426.03|430.44|426.34|430.09|425.99|17
1637343840000|2021-11-19 17:44:00|430.16|426.06|430.23|426.13|430.38|426.28|430.11|426.01|9
1637343850000|2021-11-19 17:44:10|430.21|426.11|430.03|425.93|430.36|426.26|430.03|425.93|14
1637343860000|2021-11-19 17:44:20|430.1|426|430.05|425.95|430.13|426.03|429.83|425.73|11
1637343870000|2021-11-19 17:44:30|430.2|426.1|430.22|426.12|430.4|426.3|429.99|425.89|22
1637343880000|2021-11-19 17:44:40|430.46|426.36|430.25|426.15|430.47|426.37|430.14|426.04|9
1637343890000|2021-11-19 17:44:50|430.3|426.2|430.62|426.52|430.91|426.81|430.17|426.07|32
1637343900000|2021-11-19 17:45:00|430.63|426.53|430.4|426.3|430.74|426.64|430.2|426.1|21
1637343910000|2021-11-19 17:45:10|430.45|426.35|430.15|426.05|430.61|426.51|430.15|426.05|16
1637343920000|2021-11-19 17:45:20|430.07|425.97|430.23|426.13|430.45|426.35|430.07|425.97|8
1637343930000|2021-11-19 17:45:30|430.3|426.2|430.3|426.2|430.35|426.25|430.3|426.2|3
1637343940000|2021-11-19 17:45:40|430.38|426.28|430.86|426.76|430.86|426.76|430.15|426.05|14
1637343950000|2021-11-19 17:45:50|430.63|426.53|430.85|426.75|430.85|426.75|430.62|426.52|16
1637343960000|2021-11-19 17:46:00|430.63|426.53|430.73|426.63|431.06|426.96|430.5|426.4|23
1637343970000|2021-11-19 17:46:10|430.71|426.61|430.6|426.5|430.71|426.61|430.51|426.41|5
1637343980000|2021-11-19 17:46:20|430.55|426.45|430.97|426.87|431.03|426.93|430.55|426.45|17
1637343990000|2021-11-19 17:46:30|430.98|426.88|431.2|427.1|431.2|427.1|430.93|426.83|7
1637344000000|2021-11-19 17:46:40|431.23|427.13|431.09|426.99|431.23|427.13|430.99|426.89|6
1637344010000|2021-11-19 17:46:50|431.06|426.96|431.12|427.02|431.12|427.02|431.06|426.96|5
1637344020000|2021-11-19 17:47:00|431.13|427.03|430.72|426.62|431.13|427.03|430.64|426.54|11
1637344030000|2021-11-19 17:47:10|430.5|426.4|430.56|426.46|430.56|426.46|430.32|426.22|5
1637344040000|2021-11-19 17:47:20|430.68|426.58|430.71|426.61|430.86|426.76|430.44|426.34|21
1637344050000|2021-11-19 17:47:30|430.63|426.53|430.69|426.59|430.78|426.68|430.47|426.37|21
1637344060000|2021-11-19 17:47:40|430.71|426.61|430.75|426.65|430.95|426.85|430.55|426.45|18
1637344070000|2021-11-19 17:47:50|430.76|426.66|430.35|426.25|430.96|426.86|430.35|426.25|13
1637344080000|2021-11-19 17:48:00|430.6|426.5|430.64|426.54|430.89|426.79|430.5|426.4|15
1637344090000|2021-11-19 17:48:10|430.5|426.4|430.73|426.63|430.96|426.86|430.5|426.4|12
1637344100000|2021-11-19 17:48:20|430.97|426.87|430.78|426.68|430.97|426.87|430.7|426.6|6
1637344110000|2021-11-19 17:48:30|430.77|426.67|430.78|426.68|430.79|426.69|430.64|426.54|12
1637344120000|2021-11-19 17:48:40|430.7|426.6|430.68|426.58|430.82|426.72|430.65|426.55|14
1637344130000|2021-11-19 17:48:50|430.59|426.49|430.63|426.53|430.64|426.54|430.4|426.3|8
1637344140000|2021-11-19 17:49:00|430.58|426.48|430.35|426.25|430.58|426.48|430.23|426.13|7
1637344150000|2021-11-19 17:49:10|430.2|426.1|430.27|426.17|430.27|426.17|430.2|426.1|4
1637344160000|2021-11-19 17:49:20|430.45|426.35|430.3|426.2|430.5|426.4|430.25|426.15|7
1637344170000|2021-11-19 17:49:30|430.1|426|430.27|426.17|430.51|426.41|430.1|426|12
1637344180000|2021-11-19 17:49:40|430.26|426.16|430.15|426.05|430.3|426.2|430.15|426.05|9
1637344190000|2021-11-19 17:49:50|430.14|426.04|430.04|425.94|430.28|426.18|429.8|425.7|10
1637344200000|2021-11-19 17:50:00|429.81|425.71|430.18|426.08|430.25|426.15|429.81|425.71|10
1637344210000|2021-11-19 17:50:10|430.12|426.02|429.94|425.84|430.13|426.03|429.89|425.79|9
1637344220000|2021-11-19 17:50:20|429.88|425.78|429.8|425.7|429.98|425.88|429.75|425.65|8
1637344230000|2021-11-19 17:50:30|429.85|425.75|429.74|425.64|429.85|425.75|429.74|425.64|2
1637344240000|2021-11-19 17:50:40|429.85|425.75|429.85|425.75|429.85|425.75|429.85|425.75|1
1637344250000|2021-11-19 17:50:50|429.86|425.76|429.89|425.79|430.09|425.99|429.83|425.73|16
1637344260000|2021-11-19 17:51:00|430.06|425.96|430.06|425.96|430.08|425.98|429.98|425.88|6
1637344270000|2021-11-19 17:51:10|430.1|426|430|425.9|430.1|426|429.88|425.78|11
1637344280000|2021-11-19 17:51:20|429.96|425.86|430.03|425.93|430.21|426.11|429.96|425.86|8
1637344290000|2021-11-19 17:51:30|430|425.9|430.13|426.03|430.14|426.04|429.96|425.86|4
1637344300000|2021-11-19 17:51:40|430.12|426.02|430.03|425.93|430.12|426.02|429.9|425.8|11
1637344310000|2021-11-19 17:51:50|430.02|425.92|430.1|426|430.11|426.01|429.95|425.85|12
1637344320000|2021-11-19 17:52:00|429.8|425.7|429.9|425.8|429.95|425.85|429.8|425.7|4
1637344330000|2021-11-19 17:52:10|430|425.9|429.7|425.6|430.07|425.97|429.7|425.6|19
1637344340000|2021-11-19 17:52:20|429.84|425.74|429.6|425.5|429.84|425.74|429.6|425.5|10
1637344350000|2021-11-19 17:52:30|429.53|425.43|429.65|425.55|429.65|425.55|429.46|425.36|10
1637344360000|2021-11-19 17:52:40|429.51|425.41|429.6|425.5|429.66|425.56|429.49|425.39|7
1637344370000|2021-11-19 17:52:50|429.65|425.55|429.5|425.4|429.65|425.55|429.18|425.08|14
1637344380000|2021-11-19 17:53:00|429.3|425.2|429.3|425.2|429.5|425.4|429.27|425.17|10
1637344390000|2021-11-19 17:53:10|429.25|425.15|429.42|425.32|429.53|425.43|429.25|425.15|11
1637344400000|2021-11-19 17:53:20|429.53|425.43|429.53|425.43|429.53|425.43|429.42|425.32|5
1637344410000|2021-11-19 17:53:30|429.43|425.33|429.46|425.36|429.54|425.44|429.38|425.28|5
1637344420000|2021-11-19 17:53:40|429.37|425.27|429.3|425.2|429.55|425.45|429.28|425.18|13
1637344430000|2021-11-19 17:53:50|429.47|425.37|429.4|425.3|429.57|425.47|429.3|425.2|11
1637344440000|2021-11-19 17:54:00|429.5|425.4|429.28|425.18|429.5|425.4|429.15|425.05|14
1637344450000|2021-11-19 17:54:10|429.29|425.19|429.4|425.3|429.4|425.3|429.29|425.19|8
1637344460000|2021-11-19 17:54:20|429.35|425.25|429.4|425.3|429.4|425.3|429.35|425.25|2
1637344470000|2021-11-19 17:54:30|429.45|425.35|429.6|425.5|429.6|425.5|429.1|425|13
1637344480000|2021-11-19 17:54:40|429.5|425.4|429.51|425.41|429.63|425.53|429.4|425.3|7
1637344490000|2021-11-19 17:54:50|429.64|425.54|429.5|425.4|429.64|425.54|429.41|425.31|7
1637344500000|2021-11-19 17:55:00|429.45|425.35|429.45|425.35|429.45|425.35|429.45|425.35|1
1637344510000|2021-11-19 17:55:10|429.54|425.44|429.59|425.49|429.6|425.5|429.45|425.35|8
1637344520000|2021-11-19 17:55:20|429.45|425.35|429.9|425.8|429.91|425.81|429.35|425.25|12
1637344530000|2021-11-19 17:55:30|429.4|425.3|429.73|425.63|429.97|425.87|429.4|425.3|8
1637344540000|2021-11-19 17:55:40|429.75|425.65|429.74|425.64|429.8|425.7|429.73|425.63|7
1637344550000|2021-11-19 17:55:50|429.7|425.6|429.5|425.4|429.95|425.85|429.5|425.4|6
1637344560000|2021-11-19 17:56:00|429.69|425.59|429.75|425.65|429.75|425.65|429.5|425.4|9
1637344570000|2021-11-19 17:56:10|429.71|425.61|429.71|425.61|429.74|425.64|429.7|425.6|7
1637344580000|2021-11-19 17:56:20|429.73|425.63|429.69|425.59|429.89|425.79|429.65|425.55|7
1637344590000|2021-11-19 17:56:30|429.7|425.6|429.73|425.63|429.73|425.63|429.6|425.5|5
1637344600000|2021-11-19 17:56:40|429.8|425.7|429.73|425.63|429.8|425.7|429.73|425.63|2
1637344610000|2021-11-19 17:56:50|429.8|425.7|429.63|425.53|429.82|425.72|429.5|425.4|9
1637344620000|2021-11-19 17:57:00|429.69|425.59|429.68|425.58|429.69|425.59|429.5|425.4|6
1637344630000|2021-11-19 17:57:10|429.7|425.6|430.4|426.3|430.4|426.3|429.67|425.57|19
1637344640000|2021-11-19 17:57:20|430.2|426.1|430.38|426.28|430.4|426.3|430.13|426.03|9
1637344650000|2021-11-19 17:57:30|430.37|426.27|430.36|426.26|430.37|426.27|430.18|426.08|3
1637344660000|2021-11-19 17:57:40|430.35|426.25|430.25|426.15|430.35|426.25|430.01|425.91|14
1637344680000|2021-11-19 17:58:00|430.05|425.95|430.1|426|430.17|426.07|430.05|425.95|5
1637344690000|2021-11-19 17:58:10|430.23|426.13|430.11|426.01|430.35|426.25|429.89|425.79|7
1637344700000|2021-11-19 17:58:20|430.25|426.15|430.25|426.15|430.26|426.16|430.25|426.15|3
1637344710000|2021-11-19 17:58:30|430.28|426.18|429.85|425.75|430.28|426.18|429.85|425.75|7
1637344720000|2021-11-19 17:58:40|429.86|425.76|429.86|425.76|429.86|425.76|429.86|425.76|1
1637344730000|2021-11-19 17:58:50|430|425.9|429.75|425.65|430.1|426|429.75|425.65|13
1637344740000|2021-11-19 17:59:00|429.5|425.4|429.7|425.6|429.7|425.6|429.5|425.4|5
1637344750000|2021-11-19 17:59:10|429.62|425.52|429.55|425.45|429.7|425.6|429.55|425.45|15
1637344760000|2021-11-19 17:59:20|429.58|425.48|429.58|425.48|429.58|425.48|429.55|425.45|3
1637344770000|2021-11-19 17:59:30|429.55|425.45|429.5|425.4|429.74|425.64|429.45|425.35|9
1637344780000|2021-11-19 17:59:40|429.55|425.45|429.57|425.47|429.7|425.6|429.5|425.4|5
1637344790000|2021-11-19 17:59:50|429.48|425.38|429.43|425.33|429.6|425.5|429.4|425.3|9
1637344800000|2021-11-19 18:00:00|429.45|425.35|429.3|425.2|429.51|425.41|429.14|425.04|15
1637344810000|2021-11-19 18:00:10|429.31|425.21|429.3|425.2|429.49|425.39|429.2|425.1|18
1637344820000|2021-11-19 18:00:20|429.31|425.21|429.3|425.2|429.59|425.49|429.3|425.2|7
1637344830000|2021-11-19 18:00:30|429.5|425.4|429.7|425.6|429.7|425.6|429.5|425.4|6
1637344840000|2021-11-19 18:00:40|429.59|425.49|429.69|425.59|429.69|425.59|429.35|425.25|11
1637344850000|2021-11-19 18:00:50|429.6|425.5|429.51|425.41|429.67|425.57|429.49|425.39|6
1637344860000|2021-11-19 18:01:00|429.53|425.43|429.54|425.44|429.8|425.7|429.53|425.43|11
1637344870000|2021-11-19 18:01:10|429.63|425.53|429.59|425.49|429.71|425.61|429.4|425.3|7
1637344880000|2021-11-19 18:01:20|429.51|425.41|429.35|425.25|429.6|425.5|429.35|425.25|11
1637344890000|2021-11-19 18:01:30|429.3|425.2|429.17|425.07|429.4|425.3|429.17|425.07|8
1637344900000|2021-11-19 18:01:40|429.3|425.2|429.22|425.12|429.4|425.3|429.22|425.12|5
1637344910000|2021-11-19 18:01:50|429.4|425.3|429.25|425.15|429.4|425.3|429.1|425|5
1637344920000|2021-11-19 18:02:00|429.19|425.09|429.16|425.06|429.25|425.15|429.12|425.02|8
1637344930000|2021-11-19 18:02:10|429.18|425.08|429.2|425.1|429.21|425.11|429|424.9|6
1637344940000|2021-11-19 18:02:20|429.18|425.08|429.18|425.08|429.18|425.08|429.09|424.99|10
1637344950000|2021-11-19 18:02:30|429.16|425.06|429.16|425.06|429.16|425.06|428.99|424.89|4
1637344970000|2021-11-19 18:02:50|429.03|424.93|428.83|424.73|429.16|425.06|428.83|424.73|7
1637344980000|2021-11-19 18:03:00|428.97|424.87|428.93|424.83|429.03|424.93|428.9|424.8|9
1637344990000|2021-11-19 18:03:10|428.94|424.84|428.97|424.87|429|424.9|428.73|424.63|20
1637345000000|2021-11-19 18:03:20|428.99|424.89|428.79|424.69|428.99|424.89|428.7|424.6|19
1637345010000|2021-11-19 18:03:30|428.81|424.71|428.95|424.85|428.96|424.86|428.61|424.51|15
1637345020000|2021-11-19 18:03:40|428.93|424.83|428.85|424.75|428.93|424.83|428.85|424.75|3
1637345030000|2021-11-19 18:03:50|428.93|424.83|428.85|424.75|429.03|424.93|428.8|424.7|16
1637345040000|2021-11-19 18:04:00|429.2|425.1|429.07|424.97|429.2|425.1|428.9|424.8|16
1637345050000|2021-11-19 18:04:10|429.04|424.94|429.2|425.1|429.23|425.13|429|424.9|9
1637345060000|2021-11-19 18:04:20|429.15|425.05|429.18|425.08|429.3|425.2|428.99|424.89|8
1637345070000|2021-11-19 18:04:30|429.08|424.98|429.19|425.09|429.27|425.17|429.08|424.98|5
1637345080000|2021-11-19 18:04:40|428.92|424.82|429.2|425.1|429.2|425.1|428.92|424.82|6
1637345090000|2021-11-19 18:04:50|429.21|425.11|429.28|425.18|429.47|425.37|429.17|425.07|8
1637345100000|2021-11-19 18:05:00|429.31|425.21|429.33|425.23|429.48|425.38|429.3|425.2|6
1637345110000|2021-11-19 18:05:10|429.2|425.1|429.3|425.2|429.39|425.29|429.2|425.1|8
1637345120000|2021-11-19 18:05:20|429.5|425.4|429.34|425.24|429.5|425.4|429.34|425.24|4
1637345130000|2021-11-19 18:05:30|429.49|425.39|429.47|425.37|429.49|425.39|429.47|425.37|2
1637345140000|2021-11-19 18:05:40|429.65|425.55|429.51|425.41|429.67|425.57|429.33|425.23|7
1637345150000|2021-11-19 18:05:50|429.67|425.57|429.64|425.54|429.67|425.57|429.19|425.09|5
1637345160000|2021-11-19 18:06:00|429.56|425.46|429.49|425.39|429.69|425.59|429.49|425.39|11
1637345170000|2021-11-19 18:06:10|429.7|425.6|429.37|425.27|429.7|425.6|429.35|425.25|8
1637345180000|2021-11-19 18:06:20|429.45|425.35|429.36|425.26|429.55|425.45|429.35|425.25|9
1637345190000|2021-11-19 18:06:30|429.37|425.27|429.33|425.23|429.5|425.4|429.16|425.06|12
1637345200000|2021-11-19 18:06:40|429.35|425.25|429.33|425.23|429.35|425.25|429.33|425.23|4
1637345210000|2021-11-19 18:06:50|429.35|425.25|429.28|425.18|429.39|425.29|429.1|425|13
1637345220000|2021-11-19 18:07:00|429.38|425.28|429.24|425.14|429.38|425.28|429|424.9|9
1637345230000|2021-11-19 18:07:10|429.25|425.15|429.59|425.49|429.59|425.49|429.25|425.15|3
1637345240000|2021-11-19 18:07:20|429.6|425.5|429.32|425.22|429.6|425.5|429.2|425.1|10
1637345250000|2021-11-19 18:07:30|429.57|425.47|429.47|425.37|429.65|425.55|429.47|425.37|7
1637345260000|2021-11-19 18:07:40|429.58|425.48|429.57|425.47|429.58|425.48|429.57|425.47|2
1637345270000|2021-11-19 18:07:50|429.7|425.6|429.7|425.6|429.7|425.6|429.7|425.6|1
1637345280000|2021-11-19 18:08:00|429.56|425.46|429.56|425.46|429.56|425.46|429.56|425.46|1
1637345290000|2021-11-19 18:08:10|429.77|425.67|429.57|425.47|429.77|425.67|429.53|425.43|5
1637345300000|2021-11-19 18:08:20|429.53|425.43|429.42|425.32|429.53|425.43|429.42|425.32|4
1637345310000|2021-11-19 18:08:30|429.5|425.4|429.55|425.45|429.6|425.5|429.43|425.33|11
1637345320000|2021-11-19 18:08:40|429.5|425.4|429.49|425.39|429.52|425.42|429.48|425.38|6
1637345330000|2021-11-19 18:08:50|429.25|425.15|429.4|425.3|429.4|425.3|429.06|424.96|14
1637345340000|2021-11-19 18:09:00|429.35|425.25|429.35|425.25|429.35|425.25|429.35|425.25|1
1637345350000|2021-11-19 18:09:10|429.13|425.03|429.13|425.03|429.13|425.03|429.13|425.03|1
1637345360000|2021-11-19 18:09:20|429.32|425.22|429.24|425.14|429.36|425.26|429.23|425.13|6
1637345370000|2021-11-19 18:09:30|429.19|425.09|429.2|425.1|429.21|425.11|429.17|425.07|6
1637345380000|2021-11-19 18:09:40|429.23|425.13|429.2|425.1|429.28|425.18|429.17|425.07|8
1637345390000|2021-11-19 18:09:50|429.12|425.02|429.22|425.12|429.28|425.18|429.12|425.02|7
1637345400000|2021-11-19 18:10:00|429.23|425.13|429.24|425.14|429.38|425.28|429.11|425.01|8
1637345410000|2021-11-19 18:10:10|429.22|425.12|429.3|425.2|429.57|425.47|429.22|425.12|12
1637345420000|2021-11-19 18:10:20|429.39|425.29|429.38|425.28|429.6|425.5|429.38|425.28|3
1637345430000|2021-11-19 18:10:30|429.53|425.43|429.49|425.39|429.54|425.44|429.31|425.21|5
1637345440000|2021-11-19 18:10:40|429.51|425.41|429.74|425.64|429.74|425.64|429.51|425.41|2
1637345450000|2021-11-19 18:10:50|429.75|425.65|429.3|425.2|429.75|425.65|429.3|425.2|3
1637345460000|2021-11-19 18:11:00|429.51|425.41|429.76|425.66|429.76|425.66|429.33|425.23|7
1637345470000|2021-11-19 18:11:10|429.55|425.45|429.5|425.4|429.71|425.61|429.5|425.4|11
1637345480000|2021-11-19 18:11:20|429.76|425.66|429.88|425.78|430.16|426.06|429.64|425.54|16
1637345490000|2021-11-19 18:11:30|429.84|425.74|429.6|425.5|429.86|425.76|429.6|425.5|6
1637345500000|2021-11-19 18:11:40|429.63|425.53|429.71|425.61|429.85|425.75|429.5|425.4|15
1637345510000|2021-11-19 18:11:50|429.63|425.53|429.63|425.53|429.63|425.53|429.57|425.47|3
1637345520000|2021-11-19 18:12:00|429.59|425.49|429.63|425.53|429.63|425.53|429.59|425.49|2
1637345530000|2021-11-19 18:12:10|429.6|425.5|429.47|425.37|429.83|425.73|429.47|425.37|10
1637345540000|2021-11-19 18:12:20|429.46|425.36|429.57|425.47|429.58|425.48|429.4|425.3|8
1637345550000|2021-11-19 18:12:30|429.58|425.48|429.46|425.36|429.58|425.48|429.34|425.24|17
1637345560000|2021-11-19 18:12:40|429.47|425.37|429.47|425.37|429.47|425.37|429.45|425.35|5
1637345570000|2021-11-19 18:12:50|429.41|425.31|429.68|425.58|429.68|425.58|429.28|425.18|5
1637345580000|2021-11-19 18:13:00|429.48|425.38|429.62|425.52|429.66|425.56|429.44|425.34|15
1637345590000|2021-11-19 18:13:10|429.87|425.77|429.74|425.64|429.87|425.77|429.7|425.6|5
1637345600000|2021-11-19 18:13:20|429.7|425.6|429.7|425.6|429.89|425.79|429.7|425.6|10
1637345610000|2021-11-19 18:13:30|429.85|425.75|429.98|425.88|429.98|425.88|429.7|425.6|7
1637345620000|2021-11-19 18:13:40|429.94|425.84|430.13|426.03|430.14|426.04|429.81|425.71|14
1637345630000|2021-11-19 18:13:50|429.86|425.76|429.84|425.74|429.9|425.8|429.7|425.6|21
1637345640000|2021-11-19 18:14:00|429.65|425.55|429.77|425.67|429.88|425.78|429.65|425.55|14
1637345650000|2021-11-19 18:14:10|429.79|425.69|429.5|425.4|429.84|425.74|429.5|425.4|14
1637345660000|2021-11-19 18:14:20|429.7|425.6|429.8|425.7|429.88|425.78|429.63|425.53|16
1637345670000|2021-11-19 18:14:30|429.83|425.73|430.03|425.93|430.05|425.95|429.83|425.73|11
1637345680000|2021-11-19 18:14:40|430.04|425.94|429.94|425.84|430.12|426.02|429.94|425.84|7
1637345690000|2021-11-19 18:14:50|430.09|425.99|429.86|425.76|430.12|426.02|429.86|425.76|10
1637345700000|2021-11-19 18:15:00|429.84|425.74|429.98|425.88|429.98|425.88|429.84|425.74|10
1637345710000|2021-11-19 18:15:10|429.96|425.86|429.9|425.8|429.98|425.88|429.82|425.72|8
1637345720000|2021-11-19 18:15:20|429.91|425.81|429.87|425.77|430.15|426.05|429.72|425.62|17
1637345730000|2021-11-19 18:15:30|430.02|425.92|430.02|425.92|430.03|425.93|429.82|425.72|11
1637345740000|2021-11-19 18:15:40|429.93|425.83|429.9|425.8|429.95|425.85|429.88|425.78|13
1637345750000|2021-11-19 18:15:50|429.94|425.84|429.93|425.83|430.01|425.91|429.92|425.82|8
1637345760000|2021-11-19 18:16:00|429.94|425.84|429.85|425.75|429.99|425.89|429.75|425.65|16
1637345770000|2021-11-19 18:16:10|429.9|425.8|429.67|425.57|429.9|425.8|429.6|425.5|9
1637345780000|2021-11-19 18:16:20|429.77|425.67|429.45|425.35|429.77|425.67|429.45|425.35|7
1637345790000|2021-11-19 18:16:30|429.46|425.36|429.39|425.29|429.66|425.56|429.39|425.29|8
1637345800000|2021-11-19 18:16:40|429.38|425.28|429.36|425.26|429.58|425.48|429.33|425.23|11
1637345810000|2021-11-19 18:16:50|429.42|425.32|429.45|425.35|429.45|425.35|429.36|425.26|13
1637345820000|2021-11-19 18:17:00|429.46|425.36|429.48|425.38|429.48|425.38|429.43|425.33|6
1637345830000|2021-11-19 18:17:10|429.47|425.37|429.3|425.2|429.47|425.37|429.3|425.2|5
1637345840000|2021-11-19 18:17:20|429.45|425.35|429.38|425.28|429.45|425.35|429.3|425.2|11
1637345850000|2021-11-19 18:17:30|429.3|425.2|429.45|425.35|429.57|425.47|429.3|425.2|10
1637345860000|2021-11-19 18:17:40|429.44|425.34|429.61|425.51|429.61|425.51|429.22|425.12|7
1637345870000|2021-11-19 18:17:50|429.43|425.33|429.42|425.32|429.57|425.47|429.39|425.29|10
1637345880000|2021-11-19 18:18:00|429.22|425.12|429.34|425.24|429.35|425.25|429.19|425.09|19
1637345890000|2021-11-19 18:18:10|429.35|425.25|429.35|425.25|429.35|425.25|429.35|425.25|1
1637345900000|2021-11-19 18:18:20|429.32|425.22|429.35|425.25|429.54|425.44|429.1|425|11
1637345910000|2021-11-19 18:18:30|429.36|425.26|429.32|425.22|429.36|425.26|429.29|425.19|14
1637345920000|2021-11-19 18:18:40|429.33|425.23|429.45|425.35|429.49|425.39|429.29|425.19|12
1637345930000|2021-11-19 18:18:50|429.46|425.36|429.05|424.95|429.46|425.36|428.91|424.81|8
1637345940000|2021-11-19 18:19:00|429.09|424.99|429.39|425.29|429.39|425.29|429.05|424.95|10
1637345950000|2021-11-19 18:19:10|429.35|425.25|429.1|425|429.4|425.3|428.91|424.81|15
1637345960000|2021-11-19 18:19:20|429.14|425.04|429.02|424.92|429.3|425.2|429.02|424.92|7
1637345970000|2021-11-19 18:19:30|429.19|425.09|429.13|425.03|429.19|425.09|428.9|424.8|6
1637345980000|2021-11-19 18:19:40|428.98|424.88|428.9|424.8|428.98|424.88|428.9|424.8|2
1637345990000|2021-11-19 18:19:50|429.13|425.03|429.3|425.2|429.33|425.23|429.13|425.03|4
1637346000000|2021-11-19 18:20:00|429.33|425.23|429.3|425.2|429.33|425.23|429.1|425|10
1637346010000|2021-11-19 18:20:10|429.33|425.23|429.1|425|429.33|425.23|429.1|425|16
1637346020000|2021-11-19 18:20:20|429.13|425.03|429.27|425.17|429.3|425.2|429|424.9|15
1637346030000|2021-11-19 18:20:30|429.17|425.07|429.17|425.07|429.34|425.24|429.17|425.07|6
1637346040000|2021-11-19 18:20:40|429.26|425.16|429.31|425.21|429.42|425.32|429.26|425.16|7
1637346050000|2021-11-19 18:20:50|429.28|425.18|429.3|425.2|429.3|425.2|429.2|425.1|8
1637346060000|2021-11-19 18:21:00|429.04|424.94|429.06|424.96|429.24|425.14|429.04|424.94|6
1637346070000|2021-11-19 18:21:10|429.15|425.05|429.2|425.1|429.24|425.14|429.06|424.96|6
1637346080000|2021-11-19 18:21:20|429.18|425.08|429.2|425.1|429.23|425.13|429.1|425|5
1637346090000|2021-11-19 18:21:30|429.23|425.13|429.23|425.13|429.24|425.14|429.2|425.1|7
1637346100000|2021-11-19 18:21:40|429.2|425.1|428.7|424.6|429.2|425.1|428.67|424.57|15
1637346110000|2021-11-19 18:21:50|428.74|424.64|428.62|424.52|428.79|424.69|428.62|424.52|6
1637346120000|2021-11-19 18:22:00|428.75|424.65|428.99|424.89|428.99|424.89|428.75|424.65|9
1637346130000|2021-11-19 18:22:10|428.87|424.77|428.9|424.8|428.9|424.8|428.73|424.63|12
1637346140000|2021-11-19 18:22:20|428.7|424.6|428.78|424.68|428.78|424.68|428.6|424.5|7
1637346150000|2021-11-19 18:22:30|428.7|424.6|428.81|424.71|429.03|424.93|428.69|424.59|15
1637346160000|2021-11-19 18:22:40|428.69|424.59|428.81|424.71|428.81|424.71|428.69|424.59|2
1637346180000|2021-11-19 18:23:00|428.58|424.48|428.65|424.55|428.8|424.7|428.5|424.4|6
1637346190000|2021-11-19 18:23:10|428.7|424.6|428.9|424.8|428.98|424.88|428.68|424.58|7
1637346200000|2021-11-19 18:23:20|428.71|424.61|428.82|424.72|428.87|424.77|428.71|424.61|3
1637346210000|2021-11-19 18:23:30|428.8|424.7|428.8|424.7|428.85|424.75|428.8|424.7|3
1637346220000|2021-11-19 18:23:40|428.61|424.51|428.77|424.67|428.8|424.7|428.59|424.49|6
1637346230000|2021-11-19 18:23:50|428.65|424.55|428.87|424.77|428.87|424.77|428.59|424.49|9
1637346240000|2021-11-19 18:24:00|428.78|424.68|428.72|424.62|428.9|424.8|428.53|424.43|19
1637346250000|2021-11-19 18:24:10|428.83|424.73|428.65|424.55|428.87|424.77|428.65|424.55|18
1637346260000|2021-11-19 18:24:20|428.63|424.53|428.8|424.7|428.8|424.7|428.53|424.43|10
1637346270000|2021-11-19 18:24:30|428.61|424.51|428.57|424.47|428.8|424.7|428.42|424.32|12
1637346280000|2021-11-19 18:24:40|428.5|424.4|428.52|424.42|428.8|424.7|428.5|424.4|13
1637346290000|2021-11-19 18:24:50|428.6|424.5|428.52|424.42|428.7|424.6|428.44|424.34|13
1637346300000|2021-11-19 18:25:00|428.42|424.32|428.47|424.37|428.54|424.44|428.38|424.28|15
1637346310000|2021-11-19 18:25:10|428.46|424.36|428.2|424.1|428.51|424.41|428.2|424.1|12
1637346320000|2021-11-19 18:25:20|428.46|424.36|428.39|424.29|428.46|424.36|428.39|424.29|6
1637346330000|2021-11-19 18:25:30|428.4|424.3|428.3|424.2|428.51|424.41|428.3|424.2|10
1637346340000|2021-11-19 18:25:40|428.2|424.1|428.2|424.1|428.25|424.15|428|423.9|16
1637346350000|2021-11-19 18:25:50|428.11|424.01|428.11|424.01|428.2|424.1|428.11|424.01|3
1637346360000|2021-11-19 18:26:00|428.2|424.1|428.15|424.05|428.28|424.18|428.09|423.99|16
1637346370000|2021-11-19 18:26:10|428.11|424.01|428.22|424.12|428.24|424.14|428.11|424.01|13
1637346380000|2021-11-19 18:26:20|428.24|424.14|428.12|424.02|428.25|424.15|427.98|423.88|9
1637346390000|2021-11-19 18:26:30|428|423.9|428|423.9|428|423.9|428|423.9|1
1637346400000|2021-11-19 18:26:40|428.1|424|428.22|424.12|428.22|424.12|428.09|423.99|7
1637346410000|2021-11-19 18:26:50|428.12|424.02|427.83|423.73|428.2|424.1|427.7|423.6|19
1637346420000|2021-11-19 18:27:00|427.84|423.74|427.63|423.53|427.89|423.79|427.62|423.52|23
1637346430000|2021-11-19 18:27:10|427.6|423.5|427.5|423.4|427.85|423.75|427.5|423.4|13
1637346440000|2021-11-19 18:27:20|427.7|423.6|427.72|423.62|427.9|423.8|427.5|423.4|11
1637346450000|2021-11-19 18:27:30|427.77|423.67|427.8|423.7|428.02|423.92|427.63|423.53|15
1637346460000|2021-11-19 18:27:40|427.81|423.71|427.86|423.76|427.87|423.77|427.64|423.54|12
1637346470000|2021-11-19 18:27:50|427.87|423.77|427.75|423.65|428.01|423.91|427.7|423.6|14
1637346480000|2021-11-19 18:28:00|427.8|423.7|427.87|423.77|427.87|423.77|427.72|423.62|6
1637346490000|2021-11-19 18:28:10|427.97|423.87|428|423.9|428|423.9|427.8|423.7|9
1637346500000|2021-11-19 18:28:20|427.85|423.75|428|423.9|428.1|424|427.85|423.75|11
1637346510000|2021-11-19 18:28:30|428.03|423.93|427.6|423.5|428.03|423.93|427.6|423.5|7
1637346520000|2021-11-19 18:28:40|427.65|423.55|427.7|423.6|427.75|423.65|427.6|423.5|8
1637346540000|2021-11-19 18:29:00|427.75|423.65|428|423.9|428.02|423.92|427.62|423.52|7
1637346550000|2021-11-19 18:29:10|427.87|423.77|427.82|423.72|427.95|423.85|427.77|423.67|19
1637346560000|2021-11-19 18:29:20|427.98|423.88|427.97|423.87|428.01|423.91|427.85|423.75|13
1637346570000|2021-11-19 18:29:30|428|423.9|427.99|423.89|428.11|424.01|427.84|423.74|13
1637346580000|2021-11-19 18:29:40|427.98|423.88|427.95|423.85|428.05|423.95|427.95|423.85|8
1637346590000|2021-11-19 18:29:50|427.96|423.86|427.75|423.65|428.01|423.91|427.75|423.65|7
1637346600000|2021-11-19 18:30:00|427.68|423.58|427.7|423.6|427.98|423.88|427.65|423.55|15
1637346610000|2021-11-19 18:30:10|427.67|423.57|427.75|423.65|427.8|423.7|427.52|423.42|14
1637346620000|2021-11-19 18:30:20|427.98|423.88|427.6|423.5|428.07|423.97|427.6|423.5|14
1637346630000|2021-11-19 18:30:30|427.49|423.39|427.5|423.4|427.64|423.54|427.49|423.39|5
1637346640000|2021-11-19 18:30:40|427.51|423.41|427.41|423.31|427.57|423.47|427.41|423.31|10
1637346650000|2021-11-19 18:30:50|427.4|423.3|427.4|423.3|427.42|423.32|427.32|423.22|10
1637346660000|2021-11-19 18:31:00|427.47|423.37|427.3|423.2|427.47|423.37|427.3|423.2|3
1637346670000|2021-11-19 18:31:10|427.35|423.25|427.2|423.1|427.37|423.27|427.2|423.1|10
1637346680000|2021-11-19 18:31:20|427.09|422.99|427.2|423.1|427.2|423.1|426.76|422.66|19
1637346690000|2021-11-19 18:31:30|427.25|423.15|426.9|422.8|427.25|423.15|426.85|422.75|4
1637346700000|2021-11-19 18:31:40|427.02|422.92|427.18|423.08|427.2|423.1|426.92|422.82|15
1637346710000|2021-11-19 18:31:50|427.06|422.96|426.98|422.88|427.2|423.1|426.9|422.8|12
1637346720000|2021-11-19 18:32:00|427.17|423.07|427.02|422.92|427.17|423.07|426.98|422.88|6
1637346730000|2021-11-19 18:32:10|426.98|422.88|427|422.9|427.2|423.1|426.98|422.88|8
1637346740000|2021-11-19 18:32:20|427.05|422.95|426.94|422.84|427.2|423.1|426.94|422.84|4
1637346750000|2021-11-19 18:32:30|427.1|423|426.95|422.85|427.2|423.1|426.9|422.8|6
1637346760000|2021-11-19 18:32:40|427.2|423.1|427.2|423.1|427.2|423.1|427.2|423.1|1
1637346770000|2021-11-19 18:32:50|427.25|423.15|427|422.9|427.3|423.2|427|422.9|5
1637346780000|2021-11-19 18:33:00|427.2|423.1|427.38|423.28|427.38|423.28|427.2|423.1|7
1637346790000|2021-11-19 18:33:10|427.49|423.39|427.38|423.28|427.49|423.39|427.2|423.1|9
1637346800000|2021-11-19 18:33:20|427.08|422.98|427.38|423.28|427.46|423.36|427.08|422.98|18
1637346810000|2021-11-19 18:33:30|427.28|423.18|427.28|423.18|427.31|423.21|427.28|423.18|3
1637346830000|2021-11-19 18:33:50|427.14|423.04|427.08|422.98|427.3|423.2|427.08|422.98|9
1637346840000|2021-11-19 18:34:00|427.04|422.94|427|422.9|427.2|423.1|426.96|422.86|11
1637346850000|2021-11-19 18:34:10|427.03|422.93|427.2|423.1|427.4|423.3|427.03|422.93|13
1637346860000|2021-11-19 18:34:20|427.25|423.15|427.3|423.2|427.3|423.2|427.19|423.09|5
1637346870000|2021-11-19 18:34:30|427.35|423.25|427.12|423.02|427.4|423.3|427|422.9|13
1637346880000|2021-11-19 18:34:40|427.2|423.1|427.25|423.15|427.5|423.4|427.1|423|15
1637346890000|2021-11-19 18:34:50|427.29|423.19|427.2|423.1|427.4|423.3|427.1|423|11
1637346900000|2021-11-19 18:35:00|427.35|423.25|427.57|423.47|427.65|423.55|427.2|423.1|15
1637346910000|2021-11-19 18:35:10|427.6|423.5|427.59|423.49|427.6|423.5|427.55|423.45|6
1637346920000|2021-11-19 18:35:20|427.57|423.47|427.4|423.3|427.59|423.49|427.4|423.3|4
1637346940000|2021-11-19 18:35:40|427.64|423.54|427.15|423.05|427.64|423.54|427.15|423.05|12
1637346950000|2021-11-19 18:35:50|427.1|423|427.1|423|427.31|423.21|427.1|423|6
1637346960000|2021-11-19 18:36:00|427.05|422.95|427.1|423|427.1|423|427.05|422.95|2
1637346970000|2021-11-19 18:36:10|427.07|422.97|427.3|423.2|427.49|423.39|427.07|422.97|10
1637346980000|2021-11-19 18:36:20|427.5|423.4|427.53|423.43|427.72|423.62|427.5|423.4|12
1637346990000|2021-11-19 18:36:30|427.7|423.6|427.5|423.4|427.72|423.62|427.5|423.4|21
1637347000000|2021-11-19 18:36:40|427.53|423.43|427.48|423.38|427.71|423.61|427.47|423.37|15
1637347010000|2021-11-19 18:36:50|427.46|423.36|427.56|423.46|427.57|423.47|427.44|423.34|8
1637347020000|2021-11-19 18:37:00|427.57|423.47|427.64|423.54|427.65|423.55|427.5|423.4|7
1637347030000|2021-11-19 18:37:10|427.62|423.52|427.7|423.6|427.98|423.88|427.59|423.49|21
1637347040000|2021-11-19 18:37:20|427.77|423.67|427.9|423.8|427.9|423.8|427.7|423.6|9
1637347050000|2021-11-19 18:37:30|427.91|423.81|427.98|423.88|427.98|423.88|427.9|423.8|4
1637347060000|2021-11-19 18:37:40|427.93|423.83|427.88|423.78|427.99|423.89|427.79|423.69|11
1637347070000|2021-11-19 18:37:50|427.79|423.69|427.78|423.68|427.91|423.81|427.69|423.59|15
1637347080000|2021-11-19 18:38:00|427.53|423.43|427.65|423.55|427.65|423.55|427.53|423.43|3
1637347090000|2021-11-19 18:38:10|427.67|423.57|427.67|423.57|427.67|423.57|427.67|423.57|1
1637347110000|2021-11-19 18:38:30|427.94|423.84|427.6|423.5|427.94|423.84|427.6|423.5|7
1637347120000|2021-11-19 18:38:40|427.75|423.65|427.82|423.72|427.82|423.72|427.6|423.5|6
1637347130000|2021-11-19 18:38:50|427.9|423.8|427.78|423.68|427.9|423.8|427.78|423.68|4
1637347140000|2021-11-19 18:39:00|427.57|423.47|427.68|423.58|427.75|423.65|427.57|423.47|5
1637347150000|2021-11-19 18:39:10|427.7|423.6|427.65|423.55|427.7|423.6|427.65|423.55|2
1637347160000|2021-11-19 18:39:20|427.58|423.48|427.32|423.22|427.72|423.62|427.32|423.22|21
1637347170000|2021-11-19 18:39:30|427.31|423.21|427.44|423.34|427.53|423.43|427.25|423.15|12
1637347180000|2021-11-19 18:39:40|427.56|423.46|427.4|423.3|427.56|423.46|427.4|423.3|4
1637347190000|2021-11-19 18:39:50|427.41|423.31|427.38|423.28|427.51|423.41|427.35|423.25|9
1637347200000|2021-11-19 18:40:00|427.39|423.29|427.16|423.06|427.42|423.32|427.16|423.06|10
1637347210000|2021-11-19 18:40:10|427.08|422.98|427.2|423.1|427.25|423.15|427.05|422.95|6
1637347220000|2021-11-19 18:40:20|426.97|422.87|427.07|422.97|427.3|423.2|426.97|422.87|4
1637347230000|2021-11-19 18:40:30|427.12|423.02|427.3|423.2|427.3|423.2|427.07|422.97|8
1637347240000|2021-11-19 18:40:40|427.35|423.25|427.19|423.09|427.35|423.25|427.15|423.05|3
1637347250000|2021-11-19 18:40:50|427.4|423.3|426.75|422.65|427.4|423.3|426.73|422.63|17
1637347260000|2021-11-19 18:41:00|426.77|422.67|426.91|422.81|427.03|422.93|426.75|422.65|14
1637347270000|2021-11-19 18:41:10|427.02|422.92|426.95|422.85|427.23|423.13|426.9|422.8|13
1637347280000|2021-11-19 18:41:20|426.9|422.8|426.9|422.8|426.95|422.85|426.82|422.72|8
1637347290000|2021-11-19 18:41:30|427.15|423.05|426.95|422.85|427.15|423.05|426.95|422.85|4
1637347300000|2021-11-19 18:41:40|427.11|423.01|426.9|422.8|427.11|423.01|426.7|422.6|4
1637347310000|2021-11-19 18:41:50|426.93|422.83|426.91|422.81|426.94|422.84|426.91|422.81|3
1637347320000|2021-11-19 18:42:00|427.03|422.93|427.23|423.13|427.23|423.13|426.93|422.83|7
1637347330000|2021-11-19 18:42:10|426.9|422.8|427|422.9|427.29|423.19|426.85|422.75|8
1637347340000|2021-11-19 18:42:20|427.26|423.16|427.25|423.15|427.26|423.16|427|422.9|7
1637347350000|2021-11-19 18:42:30|427.19|423.09|427.18|423.08|427.26|423.16|427.18|423.08|9
1637347360000|2021-11-19 18:42:40|427.24|423.14|427.33|423.23|427.41|423.31|427.22|423.12|6
1637347370000|2021-11-19 18:42:50|427.52|423.42|427.53|423.43|427.64|423.54|427.22|423.12|18
1637347380000|2021-11-19 18:43:00|427.47|423.37|427.4|423.3|427.7|423.6|427.2|423.1|10
1637347390000|2021-11-19 18:43:10|427.41|423.31|427.68|423.58|427.69|423.59|427.3|423.2|16
1637347400000|2021-11-19 18:43:20|427.43|423.33|427.44|423.34|427.45|423.35|427.4|423.3|9
1637347410000|2021-11-19 18:43:30|427.42|423.32|427.4|423.3|427.64|423.54|427.4|423.3|9
1637347420000|2021-11-19 18:43:40|427.61|423.51|427.61|423.51|427.61|423.51|427.61|423.51|1
1637347430000|2021-11-19 18:43:50|427.6|423.5|427.78|423.68|427.78|423.68|427.51|423.41|6
1637347440000|2021-11-19 18:44:00|427.56|423.46|427.7|423.6|427.76|423.66|427.56|423.46|5
1637347450000|2021-11-19 18:44:10|427.5|423.4|427.5|423.4|427.5|423.4|427.5|423.4|1
1637347470000|2021-11-19 18:44:30|427.63|423.53|427.7|423.6|427.71|423.61|427.63|423.53|11
1637347480000|2021-11-19 18:44:40|427.71|423.61|427.75|423.65|427.96|423.86|427.64|423.54|12
1637347490000|2021-11-19 18:44:50|427.66|423.56|427.66|423.56|427.67|423.57|427.66|423.56|5
1637347500000|2021-11-19 18:45:00|427.71|423.61|427.7|423.6|427.86|423.76|427.7|423.6|9
1637347510000|2021-11-19 18:45:10|427.86|423.76|427.72|423.62|427.9|423.8|427.72|423.62|11
1637347520000|2021-11-19 18:45:20|427.71|423.61|427.74|423.64|427.74|423.64|427.58|423.48|6
1637347540000|2021-11-19 18:45:40|427.71|423.61|427.7|423.6|427.74|423.64|427.7|423.6|3
1637347550000|2021-11-19 18:45:50|427.69|423.59|427.92|423.82|427.94|423.84|427.58|423.48|17
1637347560000|2021-11-19 18:46:00|427.88|423.78|427.95|423.85|428.03|423.93|427.88|423.78|11
1637347570000|2021-11-19 18:46:10|428|423.9|427.95|423.85|428|423.9|427.95|423.85|6
1637347580000|2021-11-19 18:46:20|428|423.9|428|423.9|428.12|424.02|427.95|423.85|14
1637347590000|2021-11-19 18:46:30|427.99|423.89|427.91|423.81|427.99|423.89|427.87|423.77|11
1637347600000|2021-11-19 18:46:40|427.65|423.55|427.38|423.28|427.65|423.55|427.38|423.28|8
1637347610000|2021-11-19 18:46:50|427.33|423.23|427.2|423.1|427.42|423.32|427.2|423.1|9
1637347620000|2021-11-19 18:47:00|427.33|423.23|427.56|423.46|427.62|423.52|427.33|423.23|11
1637347630000|2021-11-19 18:47:10|427.57|423.47|427.6|423.5|427.6|423.5|427.57|423.47|3
1637347640000|2021-11-19 18:47:20|427.58|423.48|427.65|423.55|427.7|423.6|427.45|423.35|9
1637347650000|2021-11-19 18:47:30|427.6|423.5|427.5|423.4|427.6|423.5|427.35|423.25|11
1637347660000|2021-11-19 18:47:40|427.31|423.21|427.3|423.2|427.67|423.57|427.21|423.11|13
1637347670000|2021-11-19 18:47:50|427.41|423.31|427.13|423.03|427.54|423.44|426.9|422.8|27
1637347680000|2021-11-19 18:48:00|427.09|422.99|426.99|422.89|427.15|423.05|426.75|422.65|17
1637347690000|2021-11-19 18:48:10|427|422.9|427.1|423|427.17|423.07|426.9|422.8|15
1637347700000|2021-11-19 18:48:20|426.98|422.88|427.02|422.92|427.1|423|426.97|422.87|10
1637347710000|2021-11-19 18:48:30|427.01|422.91|427.25|423.15|427.25|423.15|426.9|422.8|20
1637347720000|2021-11-19 18:48:40|427.1|423|427.3|423.2|427.3|423.2|427.09|422.99|3
1637347730000|2021-11-19 18:48:50|427.36|423.26|427.3|423.2|427.48|423.38|427.3|423.2|6
1637347740000|2021-11-19 18:49:00|427.35|423.25|427.78|423.68|427.78|423.68|427.35|423.25|13
1637347750000|2021-11-19 18:49:10|427.71|423.61|427.94|423.84|427.95|423.85|427.71|423.61|13
1637347760000|2021-11-19 18:49:20|427.81|423.71|427.99|423.89|427.99|423.89|427.8|423.7|10
1637347770000|2021-11-19 18:49:30|428.03|423.93|428.06|423.96|428.11|424.01|427.96|423.86|4
1637347780000|2021-11-19 18:49:40|427.98|423.88|427.88|423.78|427.98|423.88|427.88|423.78|8
1637347790000|2021-11-19 18:49:50|427.85|423.75|427.75|423.65|428|423.9|427.55|423.45|10
1637347800000|2021-11-19 18:50:00|427.95|423.85|427.7|423.6|428.03|423.93|427.61|423.51|14
1637347810000|2021-11-19 18:50:10|427.79|423.69|427.78|423.68|427.97|423.87|427.7|423.6|8
1637347820000|2021-11-19 18:50:20|427.83|423.73|427.76|423.66|427.83|423.73|427.76|423.66|13
1637347830000|2021-11-19 18:50:30|427.78|423.68|427.84|423.74|427.93|423.83|427.7|423.6|13
1637347840000|2021-11-19 18:50:40|427.81|423.71|428.04|423.94|428.08|423.98|427.81|423.71|19
1637347850000|2021-11-19 18:50:50|427.9|423.8|428.11|424.01|428.11|424.01|427.9|423.8|7
1637347860000|2021-11-19 18:51:00|428.23|424.13|428.3|424.2|428.37|424.27|428.15|424.05|7
1637347870000|2021-11-19 18:51:10|428.37|424.27|428.29|424.19|428.37|424.27|428.21|424.11|7
1637347880000|2021-11-19 18:51:20|428.1|424|428.08|423.98|428.15|424.05|428|423.9|6
1637347890000|2021-11-19 18:51:30|428.18|424.08|428.15|424.05|428.2|424.1|428.02|423.92|8
1637347900000|2021-11-19 18:51:40|428.05|423.95|427.86|423.76|428.05|423.95|427.69|423.59|7
1637347910000|2021-11-19 18:51:50|427.88|423.78|427.72|423.62|427.88|423.78|427.6|423.5|16
1637347920000|2021-11-19 18:52:00|427.86|423.76|427.9|423.8|428.07|423.97|427.83|423.73|12
1637347930000|2021-11-19 18:52:10|428.12|424.02|428.23|424.13|428.23|424.13|427.99|423.89|8
1637347940000|2021-11-19 18:52:20|428.27|424.17|428.1|424|428.27|424.17|427.9|423.8|8
1637347950000|2021-11-19 18:52:30|428.18|424.08|428.1|424|428.18|424.08|428.1|424|3
1637347960000|2021-11-19 18:52:40|428.26|424.16|428.08|423.98|428.26|424.16|428.01|423.91|8
1637347970000|2021-11-19 18:52:50|428.07|423.97|428|423.9|428.16|424.06|427.98|423.88|16
1637347980000|2021-11-19 18:53:00|428.25|424.15|428.14|424.04|428.27|424.17|427.9|423.8|11
1637347990000|2021-11-19 18:53:10|428.18|424.08|428.31|424.21|428.5|424.4|428.1|424|14
1637348000000|2021-11-19 18:53:20|428.43|424.33|428.3|424.2|428.47|424.37|428.24|424.14|6
1637348010000|2021-11-19 18:53:30|428.12|424.02|428.23|424.13|428.25|424.15|428.07|423.97|9
1637348020000|2021-11-19 18:53:40|428.24|424.14|428.21|424.11|428.29|424.19|428.21|424.11|6
1637348030000|2021-11-19 18:53:50|428.22|424.12|428.22|424.12|428.3|424.2|428.09|423.99|10
1637348040000|2021-11-19 18:54:00|428.2|424.1|428.18|424.08|428.23|424.13|428.09|423.99|11
1637348050000|2021-11-19 18:54:10|428.1|424|428.23|424.13|428.27|424.17|428.07|423.97|6
1637348060000|2021-11-19 18:54:20|428.35|424.25|428.15|424.05|428.35|424.25|428.15|424.05|8
1637348070000|2021-11-19 18:54:30|428.27|424.17|428.2|424.1|428.4|424.3|428.07|423.97|11
1637348080000|2021-11-19 18:54:40|428.23|424.13|428.25|424.15|428.25|424.15|428.23|424.13|2
1637348090000|2021-11-19 18:54:50|428.32|424.22|428.25|424.15|428.34|424.24|428.13|424.03|15
1637348100000|2021-11-19 18:55:00|428.27|424.17|428.24|424.14|428.36|424.26|428.21|424.11|13
1637348110000|2021-11-19 18:55:10|428.23|424.13|428.24|424.14|428.26|424.16|428.21|424.11|8
1637348120000|2021-11-19 18:55:20|428.25|424.15|428.25|424.15|428.26|424.16|428.17|424.07|9
1637348130000|2021-11-19 18:55:30|428.24|424.14|428.25|424.15|428.25|424.15|428.21|424.11|6
1637348140000|2021-11-19 18:55:40|428.2|424.1|427.9|423.8|428.2|424.1|427.9|423.8|2
1637348150000|2021-11-19 18:55:50|427.86|423.76|427.9|423.8|428.07|423.97|427.8|423.7|20
1637348160000|2021-11-19 18:56:00|428.01|423.91|428.12|424.02|428.22|424.12|427.9|423.8|20
1637348170000|2021-11-19 18:56:10|428.14|424.04|428.12|424.02|428.25|424.15|428.09|423.99|15
1637348180000|2021-11-19 18:56:20|428.13|424.03|428.14|424.04|428.2|424.1|428.13|424.03|6
1637348190000|2021-11-19 18:56:30|428.19|424.09|428.4|424.3|428.4|424.3|427.99|423.89|14
1637348200000|2021-11-19 18:56:40|428.43|424.33|428.45|424.35|428.45|424.35|428.38|424.28|5
1637348210000|2021-11-19 18:56:50|428.47|424.37|428.29|424.19|428.5|424.4|428.09|423.99|10
1637348220000|2021-11-19 18:57:00|428.33|424.23|428.16|424.06|428.33|424.23|428.16|424.06|4
1637348230000|2021-11-19 18:57:10|428.32|424.22|428.32|424.22|428.32|424.22|428.32|424.22|1
1637348240000|2021-11-19 18:57:20|428.31|424.21|428.19|424.09|428.31|424.21|428.17|424.07|4
1637348250000|2021-11-19 18:57:30|428.2|424.1|428.2|424.1|428.2|424.1|428.19|424.09|3
1637348260000|2021-11-19 18:57:40|428.19|424.09|428.02|423.92|428.19|424.09|428.02|423.92|8
1637348270000|2021-11-19 18:57:50|428.01|423.91|428.12|424.02|428.22|424.12|427.7|423.6|21
1637348280000|2021-11-19 18:58:00|428.15|424.05|428.03|423.93|428.25|424.15|427.98|423.88|8
1637348290000|2021-11-19 18:58:10|428.21|424.11|428.27|424.17|428.28|424.18|428.15|424.05|8
1637348300000|2021-11-19 18:58:20|428.26|424.16|428.02|423.92|428.26|424.16|428.02|423.92|10
1637348310000|2021-11-19 18:58:30|428.18|424.08|428|423.9|428.21|424.11|427.99|423.89|12
1637348320000|2021-11-19 18:58:40|427.99|423.89|427.85|423.75|428|423.9|427.85|423.75|11
1637348330000|2021-11-19 18:58:50|427.83|423.73|428.14|424.04|428.29|424.19|427.83|423.73|16
1637348340000|2021-11-19 18:59:00|428.1|424|428.35|424.25|428.49|424.39|428.1|424|19
1637348350000|2021-11-19 18:59:10|428.23|424.13|427.95|423.85|428.29|424.19|427.7|423.6|18
1637348360000|2021-11-19 18:59:20|428.04|423.94|428.03|423.93|428.06|423.96|427.82|423.72|17
1637348370000|2021-11-19 18:59:30|428.06|423.96|428.09|423.99|428.27|424.17|427.91|423.81|8
1637348380000|2021-11-19 18:59:40|427.91|423.81|428.2|424.1|428.59|424.49|427.91|423.81|17
1637348390000|2021-11-19 18:59:50|428.35|424.25|428.26|424.16|428.41|424.31|428.15|424.05|16
1637348400000|2021-11-19 19:00:00|428.28|424.18|428.39|424.29|428.52|424.42|428.12|424.02|9
1637348410000|2021-11-19 19:00:10|428.41|424.31|428.79|424.69|428.79|424.69|428.3|424.2|14
1637348420000|2021-11-19 19:00:20|428.42|424.32|428.58|424.48|428.65|424.55|428.42|424.32|5
1637348430000|2021-11-19 19:00:30|428.54|424.44|428.38|424.28|428.65|424.55|428.31|424.21|14
1637348440000|2021-11-19 19:00:40|428.43|424.33|428.24|424.14|428.49|424.39|428.24|424.14|10
1637348450000|2021-11-19 19:00:50|428.43|424.33|428.53|424.43|428.59|424.49|428.18|424.08|13
1637348460000|2021-11-19 19:01:00|428.29|424.19|428.2|424.1|428.36|424.26|428.2|424.1|10
1637348470000|2021-11-19 19:01:10|428.22|424.12|428.02|423.92|428.34|424.24|428.01|423.91|16
1637348480000|2021-11-19 19:01:20|428.16|424.06|428.28|424.18|428.28|424.18|428.01|423.91|10
1637348490000|2021-11-19 19:01:30|428.27|424.17|428.38|424.28|428.58|424.48|428.21|424.11|11
1637348500000|2021-11-19 19:01:40|428.39|424.29|428.38|424.28|428.39|424.29|428.25|424.15|7
1637348510000|2021-11-19 19:01:50|428.32|424.22|428.54|424.44|428.56|424.46|428.21|424.11|15
1637348520000|2021-11-19 19:02:00|428.68|424.58|428.86|424.76|428.87|424.77|428.49|424.39|8
1637348530000|2021-11-19 19:02:10|428.84|424.74|428.53|424.43|428.86|424.76|428.53|424.43|5
1637348540000|2021-11-19 19:02:20|428.54|424.44|428.6|424.5|428.8|424.7|428.54|424.44|11
1637348550000|2021-11-19 19:02:30|428.53|424.43|428.71|424.61|428.81|424.71|428.48|424.38|11
1637348560000|2021-11-19 19:02:40|428.7|424.6|428.58|424.48|428.82|424.72|428.53|424.43|15
1637348570000|2021-11-19 19:02:50|428.53|424.43|428.54|424.44|428.58|424.48|428.36|424.26|17
1637348580000|2021-11-19 19:03:00|428.62|424.52|428.71|424.61|428.71|424.61|428.37|424.27|8
1637348590000|2021-11-19 19:03:10|428.53|424.43|428.65|424.55|428.79|424.69|428.49|424.39|14
1637348600000|2021-11-19 19:03:20|428.69|424.59|428.78|424.68|429.16|425.06|428.67|424.57|21
1637348610000|2021-11-19 19:03:30|428.85|424.75|428.7|424.6|428.92|424.82|428.7|424.6|9
1637348620000|2021-11-19 19:03:40|428.71|424.61|428.88|424.78|428.97|424.87|428.71|424.61|11
1637348630000|2021-11-19 19:03:50|428.96|424.86|429.03|424.93|429.19|425.09|428.92|424.82|19
1637348640000|2021-11-19 19:04:00|429.06|424.96|429.31|425.21|429.31|425.21|429.06|424.96|2
1637348650000|2021-11-19 19:04:10|429.25|425.15|429.28|425.18|429.28|425.18|429.25|425.15|3
1637348660000|2021-11-19 19:04:20|429.29|425.19|429.08|424.98|429.29|425.19|429|424.9|7
1637348670000|2021-11-19 19:04:30|428.99|424.89|429.08|424.98|429.08|424.98|428.88|424.78|10
1637348680000|2021-11-19 19:04:40|428.89|424.79|428.81|424.71|428.95|424.85|428.75|424.65|12
1637348690000|2021-11-19 19:04:50|428.96|424.86|428.87|424.77|428.99|424.89|428.85|424.75|9
1637348700000|2021-11-19 19:05:00|428.83|424.73|428.65|424.55|428.95|424.85|428.51|424.41|11
1637348710000|2021-11-19 19:05:10|428.6|424.5|428.63|424.53|428.82|424.72|428.52|424.42|11
1637348720000|2021-11-19 19:05:20|428.68|424.58|428.71|424.61|428.79|424.69|428.66|424.56|9
1637348730000|2021-11-19 19:05:30|428.72|424.62|428.71|424.61|428.76|424.66|428.71|424.61|5
1637348740000|2021-11-19 19:05:40|428.72|424.62|428.71|424.61|428.72|424.62|428.38|424.28|6
1637348750000|2021-11-19 19:05:50|428.39|424.29|428.71|424.61|428.71|424.61|428.39|424.29|4
1637348760000|2021-11-19 19:06:00|428.78|424.68|428.8|424.7|428.8|424.7|428.5|424.4|5
1637348770000|2021-11-19 19:06:10|428.7|424.6|428.98|424.88|428.98|424.88|428.5|424.4|7
1637348780000|2021-11-19 19:06:20|428.82|424.72|428.92|424.82|428.92|424.82|428.82|424.72|2
1637348790000|2021-11-19 19:06:30|428.76|424.66|428.95|424.85|428.95|424.85|428.76|424.66|8
1637348800000|2021-11-19 19:06:40|428.91|424.81|429.08|424.98|429.09|424.99|428.81|424.71|14
1637348810000|2021-11-19 19:06:50|429.05|424.95|428.83|424.73|429.05|424.95|428.75|424.65|12
1637348820000|2021-11-19 19:07:00|428.91|424.81|428.92|424.82|428.92|424.82|428.91|424.81|2
1637348830000|2021-11-19 19:07:10|428.91|424.81|428.71|424.61|428.91|424.81|428.71|424.61|3
1637348840000|2021-11-19 19:07:20|428.66|424.56|428.71|424.61|428.71|424.61|428.66|424.56|3
1637348850000|2021-11-19 19:07:30|428.51|424.41|428.7|424.6|428.71|424.61|428.51|424.41|3
1637348860000|2021-11-19 19:07:40|428.71|424.61|428.73|424.63|428.87|424.77|428.71|424.61|7
1637348870000|2021-11-19 19:07:50|428.69|424.59|428.42|424.32|428.71|424.61|428.42|424.32|11
1637348880000|2021-11-19 19:08:00|428.52|424.42|428.62|424.52|428.65|424.55|428.52|424.42|7
1637348890000|2021-11-19 19:08:10|428.78|424.68|428.45|424.35|428.78|424.68|428.26|424.16|12
1637348900000|2021-11-19 19:08:20|428.46|424.36|428.41|424.31|428.46|424.36|428.4|424.3|7
1637348910000|2021-11-19 19:08:30|428.4|424.3|428.4|424.3|428.4|424.3|428.38|424.28|5
1637348920000|2021-11-19 19:08:40|428.39|424.29|428.34|424.24|428.56|424.46|428.31|424.21|11
1637348930000|2021-11-19 19:08:50|428.31|424.21|428.45|424.35|428.46|424.36|428.31|424.21|11
1637348940000|2021-11-19 19:09:00|428.44|424.34|428.6|424.5|428.6|424.5|428.4|424.3|14
1637348950000|2021-11-19 19:09:10|428.66|424.56|428.77|424.67|429.16|425.06|428.6|424.5|19
1637348960000|2021-11-19 19:09:20|428.93|424.83|429.07|424.97|429.18|425.08|428.77|424.67|13
1637348970000|2021-11-19 19:09:30|429.08|424.98|428.85|424.75|429.08|424.98|428.85|424.75|7
1637348980000|2021-11-19 19:09:40|428.97|424.87|429.14|425.04|429.18|425.08|428.82|424.72|16
1637348990000|2021-11-19 19:09:50|429.15|425.05|428.92|424.82|429.15|425.05|428.75|424.65|13
1637349000000|2021-11-19 19:10:00|428.87|424.77|428.8|424.7|429.11|425.01|428.8|424.7|16
1637349010000|2021-11-19 19:10:10|429.02|424.92|428.89|424.79|429.02|424.92|428.89|424.79|8
1637349020000|2021-11-19 19:10:20|429|424.9|429|424.9|429|424.9|429|424.9|1
1637349030000|2021-11-19 19:10:30|429.03|424.93|429.05|424.95|429.1|425|429|424.9|8
1637349040000|2021-11-19 19:10:40|429|424.9|428.71|424.61|429|424.9|428.69|424.59|8
1637349050000|2021-11-19 19:10:50|428.7|424.6|428.69|424.59|428.7|424.6|428.69|424.59|2
1637349060000|2021-11-19 19:11:00|428.7|424.6|428.86|424.76|428.91|424.81|428.7|424.6|7
1637349070000|2021-11-19 19:11:10|428.68|424.58|428.95|424.85|429.16|425.06|428.68|424.58|6
1637349080000|2021-11-19 19:11:20|428.93|424.83|428.98|424.88|428.98|424.88|428.82|424.72|3
1637349090000|2021-11-19 19:11:30|428.97|424.87|429|424.9|429.18|425.08|428.97|424.87|14
1637349100000|2021-11-19 19:11:40|428.99|424.89|429.05|424.95|429.09|424.99|428.99|424.89|10
1637349110000|2021-11-19 19:11:50|429.07|424.97|428.86|424.76|429.09|424.99|428.86|424.76|9
1637349120000|2021-11-19 19:12:00|429|424.9|429|424.9|429.04|424.94|428.91|424.81|8
1637349130000|2021-11-19 19:12:10|429.01|424.91|429.05|424.95|429.05|424.95|428.86|424.76|11
1637349140000|2021-11-19 19:12:20|428.92|424.82|428.96|424.86|429.06|424.96|428.87|424.77|17
1637349150000|2021-11-19 19:12:30|428.93|424.83|429.16|425.06|429.16|425.06|428.8|424.7|19
1637349160000|2021-11-19 19:12:40|429.35|425.25|429.36|425.26|429.36|425.26|429.29|425.19|5
1637349170000|2021-11-19 19:12:50|429.34|425.24|429.36|425.26|429.36|425.26|429.31|425.21|4
1637349180000|2021-11-19 19:13:00|429.34|425.24|429.56|425.46|429.81|425.71|429.29|425.19|20
1637349190000|2021-11-19 19:13:10|429.85|425.75|429.84|425.74|429.87|425.77|429.8|425.7|6
1637349200000|2021-11-19 19:13:20|429.85|425.75|429.71|425.61|429.89|425.79|429.71|425.61|20
1637349210000|2021-11-19 19:13:30|429.73|425.63|429.92|425.82|429.92|425.82|429.73|425.63|12
1637349220000|2021-11-19 19:13:40|429.87|425.77|429.86|425.76|429.87|425.77|429.86|425.76|2
1637349230000|2021-11-19 19:13:50|429.91|425.81|429.75|425.65|429.96|425.86|429.75|425.65|12
1637349240000|2021-11-19 19:14:00|429.68|425.58|429.89|425.79|429.96|425.86|429.68|425.58|7
1637349250000|2021-11-19 19:14:10|429.86|425.76|429.65|425.55|429.95|425.85|429.65|425.55|11
1637349260000|2021-11-19 19:14:20|429.68|425.58|429.37|425.27|429.68|425.58|429.37|425.27|10
1637349270000|2021-11-19 19:14:30|429.49|425.39|429.45|425.35|429.57|425.47|429.24|425.14|14
1637349280000|2021-11-19 19:14:40|429.46|425.36|429.66|425.56|429.71|425.61|429.46|425.36|19
1637349290000|2021-11-19 19:14:50|429.71|425.61|429.69|425.59|429.72|425.62|429.69|425.59|6
1637349300000|2021-11-19 19:15:00|429.7|425.6|429.55|425.45|429.71|425.61|429.55|425.45|8
1637349310000|2021-11-19 19:15:10|429.67|425.57|429.6|425.5|429.67|425.57|429.55|425.45|8
1637349320000|2021-11-19 19:15:20|429.59|425.49|429.55|425.45|429.61|425.51|429.44|425.34|11
1637349330000|2021-11-19 19:15:30|429.51|425.41|429.47|425.37|429.52|425.42|429.47|425.37|15
1637349340000|2021-11-19 19:15:40|429.48|425.38|429.4|425.3|429.5|425.4|429.34|425.24|14
1637349350000|2021-11-19 19:15:50|429.37|425.27|429.26|425.16|429.37|425.27|429.13|425.03|23
1637349360000|2021-11-19 19:16:00|429.23|425.13|429.33|425.23|429.35|425.25|429.08|424.98|13
1637349370000|2021-11-19 19:16:10|429.34|425.24|429.36|425.26|429.4|425.3|429.24|425.14|12
1637349380000|2021-11-19 19:16:20|429.37|425.27|429.38|425.28|429.38|425.28|429.37|425.27|6
1637349390000|2021-11-19 19:16:30|429.2|425.1|429.37|425.27|429.4|425.3|429.2|425.1|9
1637349400000|2021-11-19 19:16:40|429.41|425.31|429.33|425.23|429.41|425.31|429.22|425.12|9
1637349410000|2021-11-19 19:16:50|429.26|425.16|429.2|425.1|429.34|425.24|429.19|425.09|7
1637349420000|2021-11-19 19:17:00|429.19|425.09|429.25|425.15|429.28|425.18|429.1|425|22
1637349430000|2021-11-19 19:17:10|429.28|425.18|429.19|425.09|429.32|425.22|429.15|425.05|10
1637349440000|2021-11-19 19:17:20|429.15|425.05|429.27|425.17|429.29|425.19|428.98|424.88|8
1637349450000|2021-11-19 19:17:30|429.26|425.16|429.03|424.93|429.27|425.17|429.03|424.93|4
1637349460000|2021-11-19 19:17:40|429.1|425|428.96|424.86|429.1|425|428.96|424.86|9
1637349470000|2021-11-19 19:17:50|428.97|424.87|428.74|424.64|429.03|424.93|428.74|424.64|17
1637349480000|2021-11-19 19:18:00|428.84|424.74|429.03|424.93|429.08|424.98|428.71|424.61|12
1637349490000|2021-11-19 19:18:10|429.02|424.92|429.05|424.95|429.06|424.96|428.98|424.88|11
1637349500000|2021-11-19 19:18:20|429.06|424.96|429.04|424.94|429.06|424.96|428.7|424.6|16
1637349510000|2021-11-19 19:18:30|429.06|424.96|429.05|424.95|429.06|424.96|428.68|424.58|11
1637349520000|2021-11-19 19:18:40|429.06|424.96|429.29|425.19|429.29|425.19|428.9|424.8|15
1637349530000|2021-11-19 19:18:50|429.28|425.18|429.05|424.95|429.28|425.18|428.87|424.77|8
1637349540000|2021-11-19 19:19:00|429.03|424.93|428.95|424.85|429.1|425|428.95|424.85|10
1637349550000|2021-11-19 19:19:10|428.96|424.86|428.88|424.78|428.97|424.87|428.57|424.47|11
1637349560000|2021-11-19 19:19:20|428.89|424.79|428.57|424.47|428.89|424.79|428.57|424.47|4
1637349570000|2021-11-19 19:19:30|428.67|424.57|428.58|424.48|428.93|424.83|428.58|424.48|5
1637349580000|2021-11-19 19:19:40|428.97|424.87|428.75|424.65|428.97|424.87|428.75|424.65|5
1637349590000|2021-11-19 19:19:50|428.57|424.47|429.06|424.96|429.09|424.99|428.57|424.47|8
1637349600000|2021-11-19 19:20:00|428.97|424.87|428.8|424.7|428.98|424.88|428.73|424.63|10
1637349610000|2021-11-19 19:20:10|428.78|424.68|428.92|424.82|428.94|424.84|428.61|424.51|11
1637349620000|2021-11-19 19:20:20|428.96|424.86|428.72|424.62|428.96|424.86|428.58|424.48|8
1637349630000|2021-11-19 19:20:30|428.91|424.81|428.58|424.48|428.91|424.81|428.58|424.48|9
1637349640000|2021-11-19 19:20:40|428.62|424.52|428.27|424.17|428.7|424.6|428.27|424.17|11
1637349650000|2021-11-19 19:20:50|428.42|424.32|428.47|424.37|428.67|424.57|428.42|424.32|8
1637349660000|2021-11-19 19:21:00|428.45|424.35|428.58|424.48|428.78|424.68|428.35|424.25|15
1637349670000|2021-11-19 19:21:10|428.6|424.5|428.63|424.53|428.66|424.56|428.5|424.4|14
1637349680000|2021-11-19 19:21:20|428.59|424.49|428.51|424.41|428.61|424.51|428.51|424.41|8
1637349690000|2021-11-19 19:21:30|428.33|424.23|428.64|424.54|428.66|424.56|428.29|424.19|14
1637349700000|2021-11-19 19:21:40|428.65|424.55|428.67|424.57|428.68|424.58|428.65|424.55|6
1637349710000|2021-11-19 19:21:50|428.66|424.56|428.68|424.58|428.69|424.59|428.5|424.4|14
1637349720000|2021-11-19 19:22:00|428.69|424.59|428.7|424.6|428.77|424.67|428.55|424.45|20
1637349730000|2021-11-19 19:22:10|428.69|424.59|428.65|424.55|428.69|424.59|428.62|424.52|9
1637349740000|2021-11-19 19:22:20|428.64|424.54|428.67|424.57|428.71|424.61|428.45|424.35|10
1637349750000|2021-11-19 19:22:30|428.72|424.62|428.71|424.61|428.73|424.63|428.61|424.51|9
1637349760000|2021-11-19 19:22:40|428.72|424.62|428.92|424.82|429.05|424.95|428.5|424.4|19
1637349770000|2021-11-19 19:22:50|429.08|424.98|429|424.9|429.08|424.98|428.86|424.76|14
1637349780000|2021-11-19 19:23:00|428.83|424.73|428.92|424.82|428.97|424.87|428.8|424.7|4
1637349790000|2021-11-19 19:23:10|428.84|424.74|428.55|424.45|428.84|424.74|428.55|424.45|13
1637349800000|2021-11-19 19:23:20|428.59|424.49|428.66|424.56|428.66|424.56|428.5|424.4|9
1637349810000|2021-11-19 19:23:30|428.67|424.57|428.83|424.73|428.83|424.73|428.62|424.52|11
1637349820000|2021-11-19 19:23:40|428.74|424.64|428.97|424.87|428.97|424.87|428.71|424.61|14
1637349830000|2021-11-19 19:23:50|428.94|424.84|429.04|424.94|429.04|424.94|428.94|424.84|5
1637349840000|2021-11-19 19:24:00|428.98|424.88|428.9|424.8|429.06|424.96|428.82|424.72|12
1637349850000|2021-11-19 19:24:10|428.94|424.84|429.03|424.93|429.18|425.08|428.92|424.82|9
1637349860000|2021-11-19 19:24:20|429.02|424.92|429.08|424.98|429.08|424.98|428.96|424.86|6
1637349870000|2021-11-19 19:24:30|429.05|424.95|429.1|425|429.1|425|429.05|424.95|8
1637349880000|2021-11-19 19:24:40|429.2|425.1|429.15|425.05|429.2|425.1|429.14|425.04|8
1637349890000|2021-11-19 19:24:50|428.95|424.85|428.9|424.8|428.95|424.85|428.9|424.8|2
1637349900000|2021-11-19 19:25:00|428.94|424.84|428.99|424.89|429.19|425.09|428.94|424.84|8
1637349910000|2021-11-19 19:25:10|428.98|424.88|429.08|424.98|429.09|424.99|428.9|424.8|16
1637349920000|2021-11-19 19:25:20|429.09|424.99|429.09|424.99|429.09|424.99|429.08|424.98|3
1637349930000|2021-11-19 19:25:30|429.18|425.08|429.08|424.98|429.24|425.14|429.08|424.98|5
1637349940000|2021-11-19 19:25:40|429.07|424.97|429.08|424.98|429.08|424.98|429.07|424.97|2
1637349950000|2021-11-19 19:25:50|429.05|424.95|429.08|424.98|429.08|424.98|429.05|424.95|2
1637349960000|2021-11-19 19:26:00|429.05|424.95|429.09|424.99|429.1|425|429.05|424.95|3
1637349970000|2021-11-19 19:26:10|429.1|425|429.33|425.23|429.64|425.54|429.1|425|16
1637349980000|2021-11-19 19:26:20|429.3|425.2|429.71|425.61|429.76|425.66|429.3|425.2|22
1637349990000|2021-11-19 19:26:30|429.7|425.6|429.54|425.44|429.7|425.6|429.53|425.43|5
1637350000000|2021-11-19 19:26:40|429.68|425.58|429.54|425.44|429.68|425.58|429.51|425.41|8
1637350010000|2021-11-19 19:26:50|429.55|425.45|429.55|425.45|429.67|425.57|429.54|425.44|5
1637350020000|2021-11-19 19:27:00|429.51|425.41|429.55|425.45|429.55|425.45|429.51|425.41|4
1637350030000|2021-11-19 19:27:10|429.54|425.44|429.57|425.47|429.72|425.62|429.54|425.44|11
1637350040000|2021-11-19 19:27:20|429.58|425.48|429.59|425.49|429.68|425.58|429.45|425.35|17
1637350050000|2021-11-19 19:27:30|429.49|425.39|429.44|425.34|429.49|425.39|429.26|425.16|4
1637350060000|2021-11-19 19:27:40|429.42|425.32|429.44|425.34|429.52|425.42|429.37|425.27|12
1637350070000|2021-11-19 19:27:50|429.47|425.37|429.43|425.33|429.48|425.38|429.41|425.31|17
1637350080000|2021-11-19 19:28:00|429.42|425.32|429.38|425.28|429.52|425.42|429.25|425.15|23
1637350090000|2021-11-19 19:28:10|429.54|425.44|429.6|425.5|429.68|425.58|429.38|425.28|14
1637350100000|2021-11-19 19:28:20|429.59|425.49|429.43|425.33|429.68|425.58|429.43|425.33|13
1637350110000|2021-11-19 19:28:30|429.59|425.49|429.55|425.45|429.68|425.58|429.48|425.38|18
1637350120000|2021-11-19 19:28:40|429.53|425.43|429.31|425.21|429.53|425.43|429.16|425.06|17
1637350130000|2021-11-19 19:28:50|429.3|425.2|429.27|425.17|429.41|425.31|429|424.9|16
1637350140000|2021-11-19 19:29:00|429.28|425.18|429.07|424.97|429.29|425.19|429.05|424.95|13
1637350150000|2021-11-19 19:29:10|429.01|424.91|428.8|424.7|429.07|424.97|428.68|424.58|15
1637350160000|2021-11-19 19:29:20|428.79|424.69|428.97|424.87|428.98|424.88|428.79|424.69|15
1637350170000|2021-11-19 19:29:30|428.94|424.84|428.93|424.83|428.99|424.89|428.89|424.79|7
1637350180000|2021-11-19 19:29:40|428.94|424.84|428.8|424.7|428.94|424.84|428.8|424.7|6
1637350190000|2021-11-19 19:29:50|428.84|424.74|428.7|424.6|428.89|424.79|428.54|424.44|10
1637350200000|2021-11-19 19:30:00|428.62|424.52|428.41|424.31|428.62|424.52|428.36|424.26|15
1637350210000|2021-11-19 19:30:10|428.42|424.32|428.45|424.35|428.54|424.44|428.38|424.28|7
1637350220000|2021-11-19 19:30:20|428.43|424.33|428.15|424.05|428.44|424.34|428.08|423.98|15
1637350230000|2021-11-19 19:30:30|428.14|424.04|427.6|423.5|428.14|424.04|427.6|423.5|13
1637350240000|2021-11-19 19:30:40|427.61|423.51|427.73|423.63|427.78|423.68|427.55|423.45|10
1637350250000|2021-11-19 19:30:50|427.74|423.64|427.68|423.58|427.74|423.64|427.65|423.55|8
1637350260000|2021-11-19 19:31:00|427.66|423.56|427.6|423.5|427.7|423.6|427.51|423.41|11
1637350270000|2021-11-19 19:31:10|427.57|423.47|427.63|423.53|427.74|423.64|427.57|423.47|16
1637350280000|2021-11-19 19:31:20|427.64|423.54|427.66|423.56|427.72|423.62|427.64|423.54|4
1637350290000|2021-11-19 19:31:30|427.72|423.62|427.71|423.61|427.72|423.62|427.65|423.55|11
1637350300000|2021-11-19 19:31:40|427.7|423.6|427.3|423.2|427.7|423.6|427.05|422.95|22
1637350310000|2021-11-19 19:31:50|427.35|423.25|427.22|423.12|427.4|423.3|426.98|422.88|21
1637350320000|2021-11-19 19:32:00|427.2|423.1|427.21|423.11|427.48|423.38|427.08|422.98|22
1637350330000|2021-11-19 19:32:10|427.09|422.99|427.26|423.16|427.49|423.39|427.09|422.99|12
1637350340000|2021-11-19 19:32:20|427.28|423.18|427.39|423.29|427.65|423.55|427.28|423.18|17
1637350350000|2021-11-19 19:32:30|427.4|423.3|427.6|423.5|427.72|423.62|427.3|423.2|17
1637350360000|2021-11-19 19:32:40|427.64|423.54|427.48|423.38|427.64|423.54|427.48|423.38|5
1637350370000|2021-11-19 19:32:50|427.73|423.63|427.83|423.73|427.95|423.85|427.6|423.5|15
1637350380000|2021-11-19 19:33:00|427.89|423.79|427.56|423.46|427.93|423.83|427.56|423.46|12
1637350390000|2021-11-19 19:33:10|427.62|423.52|427.87|423.77|428.01|423.91|427.5|423.4|21
1637350400000|2021-11-19 19:33:20|427.8|423.7|428.02|423.92|428.03|423.93|427.8|423.7|12
1637350410000|2021-11-19 19:33:30|428.03|423.93|427.91|423.81|428.04|423.94|427.84|423.74|18
1637350420000|2021-11-19 19:33:40|427.9|423.8|428.15|424.05|428.15|424.05|427.8|423.7|15
1637350430000|2021-11-19 19:33:50|428.17|424.07|427.93|423.83|428.17|424.07|427.88|423.78|9
1637350440000|2021-11-19 19:34:00|427.92|423.82|427.65|423.55|427.98|423.88|427.65|423.55|10
1637350450000|2021-11-19 19:34:10|427.61|423.51|427.6|423.5|427.81|423.71|427.5|423.4|19
1637350460000|2021-11-19 19:34:20|427.68|423.58|427.76|423.66|427.85|423.75|427.6|423.5|10
1637350470000|2021-11-19 19:34:30|427.66|423.56|427.7|423.6|427.87|423.77|427.65|423.55|10
1637350480000|2021-11-19 19:34:40|427.73|423.63|427.87|423.77|427.89|423.79|427.6|423.5|14
1637350490000|2021-11-19 19:34:50|428.05|423.95|427.75|423.65|428.07|423.97|427.75|423.65|8
1637350500000|2021-11-19 19:35:00|427.78|423.68|427.75|423.65|427.96|423.86|427.75|423.65|10
1637350510000|2021-11-19 19:35:10|427.82|423.72|427.97|423.87|427.98|423.88|427.7|423.6|13
1637350520000|2021-11-19 19:35:20|427.98|423.88|428.08|423.98|428.18|424.08|427.8|423.7|17
1637350530000|2021-11-19 19:35:30|428.04|423.94|428|423.9|428.04|423.94|427.97|423.87|6
1637350540000|2021-11-19 19:35:40|428.03|423.93|428.24|424.14|428.33|424.23|428|423.9|16
1637350550000|2021-11-19 19:35:50|428.08|423.98|428.1|424|428.13|424.03|428.01|423.91|14
1637350560000|2021-11-19 19:36:00|428.09|423.99|428.09|423.99|428.09|423.99|428.09|423.99|1
1637350570000|2021-11-19 19:36:10|428.29|424.19|428.11|424.01|428.29|424.19|428.09|423.99|6
1637350580000|2021-11-19 19:36:20|428.07|423.97|427.98|423.88|428.2|424.1|427.96|423.86|11
1637350590000|2021-11-19 19:36:30|428.17|424.07|428.1|424|428.26|424.16|427.9|423.8|6
1637350600000|2021-11-19 19:36:40|428.14|424.04|428.21|424.11|428.22|424.12|428.1|424|12
1637350610000|2021-11-19 19:36:50|428.18|424.08|428.26|424.16|428.43|424.33|428.14|424.04|12
1637350620000|2021-11-19 19:37:00|428.31|424.21|427.98|423.88|428.31|424.21|427.98|423.88|4
1637350630000|2021-11-19 19:37:10|428.16|424.06|428.2|424.1|428.42|424.32|428.16|424.06|5
1637350640000|2021-11-19 19:37:20|428.15|424.05|428.26|424.16|428.27|424.17|428.15|424.05|9
1637350650000|2021-11-19 19:37:30|428.27|424.17|428.24|424.14|428.27|424.17|428.24|424.14|4
1637350660000|2021-11-19 19:37:40|428.22|424.12|428.36|424.26|428.36|424.26|428.2|424.1|8
1637350670000|2021-11-19 19:37:50|428.35|424.25|428.15|424.05|428.35|424.25|428.15|424.05|6
1637350680000|2021-11-19 19:38:00|428.24|424.14|428.34|424.24|428.41|424.31|428.24|424.14|6
1637350690000|2021-11-19 19:38:10|428.35|424.25|428.36|424.26|428.37|424.27|428.31|424.21|11
1637350700000|2021-11-19 19:38:20|428.35|424.25|428.1|424|428.35|424.25|428.02|423.92|18
1637350710000|2021-11-19 19:38:30|428.09|423.99|428.07|423.97|428.09|423.99|427.94|423.84|9
1637350720000|2021-11-19 19:38:40|428.06|423.96|428.05|423.95|428.1|424|427.95|423.85|11
1637350730000|2021-11-19 19:38:50|428.03|423.93|427.8|423.7|428.03|423.93|427.79|423.69|14
1637350740000|2021-11-19 19:39:00|427.92|423.82|427.95|423.85|428.1|424|427.7|423.6|12
1637350750000|2021-11-19 19:39:10|427.96|423.86|427.97|423.87|428.01|423.91|427.93|423.83|5
1637350760000|2021-11-19 19:39:20|427.93|423.83|427.96|423.86|428.08|423.98|427.93|423.83|14
1637350770000|2021-11-19 19:39:30|428.05|423.95|427.9|423.8|428.21|424.11|427.8|423.7|10
1637350780000|2021-11-19 19:39:40|427.94|423.84|428.08|423.98|428.2|424.1|427.94|423.84|6
1637350790000|2021-11-19 19:39:50|428.09|423.99|427.9|423.8|428.19|424.09|427.9|423.8|13
1637350800000|2021-11-19 19:40:00|428.08|423.98|428.22|424.12|428.29|424.19|428.04|423.94|12
1637350810000|2021-11-19 19:40:10|428.21|424.11|428.4|424.3|428.4|424.3|428.19|424.09|8
1637350820000|2021-11-19 19:40:20|428.24|424.14|428.26|424.16|428.26|424.16|428.15|424.05|7
1637350830000|2021-11-19 19:40:30|428.23|424.13|428.23|424.13|428.23|424.13|427.94|423.84|11
1637350840000|2021-11-19 19:40:40|428.09|423.99|428.25|424.15|428.32|424.22|428.03|423.93|11
1637350850000|2021-11-19 19:40:50|428.26|424.16|428.26|424.16|428.27|424.17|428.12|424.02|14
1637350860000|2021-11-19 19:41:00|428.27|424.17|428.27|424.17|428.28|424.18|428.27|424.17|3
1637350870000|2021-11-19 19:41:10|428.3|424.2|427.83|423.73|428.3|424.2|427.83|423.73|11
1637350880000|2021-11-19 19:41:20|427.84|423.74|427.79|423.69|427.91|423.81|427.78|423.68|7
1637350890000|2021-11-19 19:41:30|427.82|423.72|427.79|423.69|427.82|423.72|427.79|423.69|3
1637350900000|2021-11-19 19:41:40|427.81|423.71|427.84|423.74|427.84|423.74|427.61|423.51|6
1637350910000|2021-11-19 19:41:50|427.85|423.75|427.84|423.74|427.85|423.75|427.84|423.74|2
1637350920000|2021-11-19 19:42:00|427.85|423.75|427.8|423.7|427.93|423.83|427.8|423.7|4
1637350930000|2021-11-19 19:42:10|427.9|423.8|427.8|423.7|427.9|423.8|427.8|423.7|2
1637350940000|2021-11-19 19:42:20|428.09|423.99|428.09|423.99|428.13|424.03|428.09|423.99|3
1637350950000|2021-11-19 19:42:30|428.11|424.01|428.12|424.02|428.12|424.02|428.11|424.01|2
1637350960000|2021-11-19 19:42:40|428.09|423.99|428.2|424.1|428.2|424.1|428.08|423.98|12
1637350970000|2021-11-19 19:42:50|428.14|424.04|428.15|424.05|428.15|424.05|428.13|424.03|5
1637350980000|2021-11-19 19:43:00|428.01|423.91|428.16|424.06|428.18|424.08|428.01|423.91|13
1637350990000|2021-11-19 19:43:10|428.17|424.07|427.94|423.84|428.18|424.08|427.85|423.75|16
1637351000000|2021-11-19 19:43:20|428|423.9|428|423.9|428.04|423.94|428|423.9|4
1637351010000|2021-11-19 19:43:30|428.03|423.93|427.95|423.85|428.04|423.94|427.95|423.85|7
1637351020000|2021-11-19 19:43:40|428|423.9|428.01|423.91|428.14|424.04|427.96|423.86|7
1637351030000|2021-11-19 19:43:50|428.14|424.04|427.6|423.5|428.14|424.04|427.6|423.5|11
1637351040000|2021-11-19 19:44:00|427.8|423.7|427.6|423.5|427.94|423.84|427.6|423.5|10
1637351050000|2021-11-19 19:44:10|427.71|423.61|427.74|423.64|427.8|423.7|427.6|423.5|6
1637351060000|2021-11-19 19:44:20|427.75|423.65|427.8|423.7|427.91|423.81|427.7|423.6|10
1637351070000|2021-11-19 19:44:30|427.86|423.76|428.04|423.94|428.04|423.94|427.8|423.7|6
1637351080000|2021-11-19 19:44:40|428.09|423.99|428.1|424|428.1|424|428.09|423.99|2
1637351090000|2021-11-19 19:44:50|427.94|423.84|428.09|423.99|428.23|424.13|427.94|423.84|7
1637351100000|2021-11-19 19:45:00|428.1|424|428.08|423.98|428.1|424|427.93|423.83|11
1637351110000|2021-11-19 19:45:10|427.99|423.89|428.1|424|428.27|424.17|427.99|423.89|14
1637351120000|2021-11-19 19:45:20|428.15|424.05|428.18|424.08|428.2|424.1|428.1|424|4
1637351130000|2021-11-19 19:45:30|428.1|424|428.15|424.05|428.22|424.12|428.05|423.95|5
1637351140000|2021-11-19 19:45:40|428.24|424.14|428.15|424.05|428.24|424.14|428|423.9|7
1637351150000|2021-11-19 19:45:50|428.16|424.06|428.42|424.32|428.42|424.32|428.13|424.03|5
1637351160000|2021-11-19 19:46:00|428.23|424.13|428.57|424.47|428.61|424.51|428.1|424|17
1637351170000|2021-11-19 19:46:10|428.61|424.51|428.48|424.38|428.61|424.51|428.47|424.37|8
1637351180000|2021-11-19 19:46:20|428.47|424.37|428.51|424.41|428.54|424.44|428.44|424.34|14
1637351190000|2021-11-19 19:46:30|428.52|424.42|428.45|424.35|428.53|424.43|428.44|424.34|7
1637351200000|2021-11-19 19:46:40|428.44|424.34|428.4|424.3|428.47|424.37|428.39|424.29|9
1637351210000|2021-11-19 19:46:50|428.36|424.26|428.4|424.3|428.48|424.38|428.28|424.18|17
1637351220000|2021-11-19 19:47:00|428.19|424.09|428.46|424.36|428.46|424.36|428.19|424.09|17
1637351230000|2021-11-19 19:47:10|428.4|424.3|428.8|424.7|429.04|424.94|428.4|424.3|26
1637351240000|2021-11-19 19:47:20|428.76|424.66|428.92|424.82|428.97|424.87|428.7|424.6|10
1637351250000|2021-11-19 19:47:30|428.85|424.75|429.08|424.98|429.22|425.12|428.8|424.7|16
1637351260000|2021-11-19 19:47:40|429.05|424.95|429.06|424.96|429.21|425.11|429.02|424.92|12
1637351270000|2021-11-19 19:47:50|429.08|424.98|429.04|424.94|429.1|425|429.01|424.91|7
1637351280000|2021-11-19 19:48:00|428.87|424.77|428.89|424.79|429|424.9|428.86|424.76|13
1637351290000|2021-11-19 19:48:10|428.85|424.75|428.67|424.57|428.89|424.79|428.55|424.45|13
1637351300000|2021-11-19 19:48:20|428.66|424.56|428.61|424.51|428.66|424.56|428.51|424.41|12
1637351310000|2021-11-19 19:48:30|428.63|424.53|428.55|424.45|428.63|424.53|428.3|424.2|14
1637351320000|2021-11-19 19:48:40|428.63|424.53|428.57|424.47|428.65|424.55|428.43|424.33|15
1637351330000|2021-11-19 19:48:50|428.58|424.48|428.57|424.47|428.59|424.49|428.39|424.29|8
1637351340000|2021-11-19 19:49:00|428.58|424.48|428.47|424.37|428.63|424.53|428.45|424.35|17
1637351350000|2021-11-19 19:49:10|428.42|424.32|428.38|424.28|428.47|424.37|428.35|424.25|4
1637351360000|2021-11-19 19:49:20|428.54|424.44|428.28|424.18|428.54|424.44|428.28|424.18|7
1637351370000|2021-11-19 19:49:30|428.44|424.34|428.35|424.25|428.51|424.41|428.2|424.1|13
1637351380000|2021-11-19 19:49:40|428.4|424.3|428.53|424.43|428.6|424.5|428.15|424.05|12
1637351390000|2021-11-19 19:49:50|428.54|424.44|428.49|424.39|428.61|424.51|428.49|424.39|8
1637351400000|2021-11-19 19:50:00|428.52|424.42|428.48|424.38|428.61|424.51|428.2|424.1|14
1637351410000|2021-11-19 19:50:10|428.63|424.53|429.14|425.04|429.14|425.04|428.3|424.2|23
1637351420000|2021-11-19 19:50:20|428.85|424.75|428.95|424.85|428.95|424.85|428.7|424.6|16
1637351430000|2021-11-19 19:50:30|428.93|424.83|428.95|424.85|429.01|424.91|428.8|424.7|10
1637351440000|2021-11-19 19:50:40|428.8|424.7|428.98|424.88|429.02|424.92|428.8|424.7|14
1637351450000|2021-11-19 19:50:50|428.8|424.7|428.9|424.8|428.97|424.87|428.75|424.65|10
1637351460000|2021-11-19 19:51:00|428.91|424.81|428.91|424.81|429.06|424.96|428.86|424.76|8
1637351470000|2021-11-19 19:51:10|429.18|425.08|428.96|424.86|429.18|425.08|428.96|424.86|2
1637351480000|2021-11-19 19:51:20|429.03|424.93|428.9|424.8|429.05|424.95|428.9|424.8|10
1637351490000|2021-11-19 19:51:30|429.1|425|429.06|424.96|429.25|425.15|429.05|424.95|11
1637351500000|2021-11-19 19:51:40|429.1|425|429.13|425.03|429.25|425.15|429.06|424.96|11
1637351510000|2021-11-19 19:51:50|429.23|425.13|429.18|425.08|429.36|425.26|429|424.9|17
1637351520000|2021-11-19 19:52:00|429.24|425.14|429.4|425.3|429.4|425.3|429.18|425.08|13
1637351530000|2021-11-19 19:52:10|429.27|425.17|429.3|425.2|429.33|425.23|429.23|425.13|8
1637351540000|2021-11-19 19:52:20|429.55|425.45|429.34|425.24|429.55|425.45|429.2|425.1|18
1637351550000|2021-11-19 19:52:30|429.35|425.25|429.35|425.25|429.35|425.25|429.15|425.05|4
1637351560000|2021-11-19 19:52:40|429.2|425.1|429.2|425.1|429.35|425.25|429.2|425.1|7
1637351570000|2021-11-19 19:52:50|429.31|425.21|429.1|425|429.39|425.29|428.96|424.86|16
1637351580000|2021-11-19 19:53:00|429.11|425.01|429.3|425.2|429.35|425.25|429.03|424.93|19
1637351590000|2021-11-19 19:53:10|429.35|425.25|429.19|425.09|429.35|425.25|429.14|425.04|10
1637351600000|2021-11-19 19:53:20|429.2|425.1|429.16|425.06|429.2|425.1|429.16|425.06|4
1637351610000|2021-11-19 19:53:30|429.19|425.09|429.3|425.2|429.52|425.42|429.19|425.09|11
1637351620000|2021-11-19 19:53:40|429.37|425.27|429.2|425.1|429.4|425.3|429.2|425.1|12
1637351630000|2021-11-19 19:53:50|429.3|425.2|429.3|425.2|429.3|425.2|429.3|425.2|1
1637351640000|2021-11-19 19:54:00|429.4|425.3|429.33|425.23|429.64|425.54|429.33|425.23|4
1637351650000|2021-11-19 19:54:10|429.47|425.37|429.74|425.64|429.78|425.68|429.4|425.3|12
1637351660000|2021-11-19 19:54:20|429.81|425.71|429.7|425.6|429.82|425.72|429.6|425.5|7
1637351670000|2021-11-19 19:54:30|429.73|425.63|429.5|425.4|429.78|425.68|429.5|425.4|7
1637351680000|2021-11-19 19:54:40|429.62|425.52|429.51|425.41|429.69|425.59|429.36|425.26|13
1637351690000|2021-11-19 19:54:50|429.5|425.4|429.5|425.4|429.5|425.4|429.5|425.4|1
1637351700000|2021-11-19 19:55:00|429.3|425.2|429.5|425.4|429.5|425.4|429.3|425.2|3
1637351710000|2021-11-19 19:55:10|429.59|425.49|429.4|425.3|429.6|425.5|429.39|425.29|9
1637351720000|2021-11-19 19:55:20|429.39|425.29|429.1|425|429.46|425.36|429.1|425|6
1637351730000|2021-11-19 19:55:30|429.33|425.23|429.46|425.36|429.46|425.36|429.3|425.2|4
1637351740000|2021-11-19 19:55:40|429.32|425.22|429.29|425.19|429.33|425.23|429.29|425.19|3
1637351750000|2021-11-19 19:55:50|429.3|425.2|429.21|425.11|429.33|425.23|429.1|425|12
1637351760000|2021-11-19 19:56:00|429.31|425.21|429|424.9|429.41|425.31|429|424.9|11
1637351770000|2021-11-19 19:56:10|429.33|425.23|429.37|425.27|429.38|425.28|429|424.9|9
1637351780000|2021-11-19 19:56:20|429.17|425.07|429.38|425.28|429.38|425.28|429.17|425.07|10
1637351790000|2021-11-19 19:56:30|429.4|425.3|429.2|425.1|429.41|425.31|429.1|425|12
1637351800000|2021-11-19 19:56:40|429.33|425.23|429.4|425.3|429.4|425.3|429.33|425.23|4
1637351810000|2021-11-19 19:56:50|429.44|425.34|429.43|425.33|429.45|425.35|429.22|425.12|9
1637351820000|2021-11-19 19:57:00|429.44|425.34|429.57|425.47|429.57|425.47|429.44|425.34|2
1637351830000|2021-11-19 19:57:10|429.58|425.48|429.36|425.26|429.6|425.5|429.36|425.26|8
1637351840000|2021-11-19 19:57:20|429.47|425.37|429.39|425.29|429.47|425.37|429.29|425.19|13
1637351850000|2021-11-19 19:57:30|429.2|425.1|429.57|425.47|429.59|425.49|429.1|425|16
1637351860000|2021-11-19 19:57:40|429.52|425.42|429.53|425.43|429.54|425.44|429.35|425.25|10
1637351870000|2021-11-19 19:57:50|429.39|425.29|429.47|425.37|429.62|425.52|429.3|425.2|9
1637351880000|2021-11-19 19:58:00|429.46|425.36|429.35|425.25|429.46|425.36|429.2|425.1|11
1637351890000|2021-11-19 19:58:10|429.26|425.16|429.66|425.56|429.66|425.56|429.26|425.16|16
1637351900000|2021-11-19 19:58:20|429.72|425.62|429.61|425.51|429.78|425.68|429.61|425.51|10
1637351910000|2021-11-19 19:58:30|429.58|425.48|429.63|425.53|429.73|425.63|429.58|425.48|8
1637351920000|2021-11-19 19:58:40|429.54|425.44|429.78|425.68|429.8|425.7|429.54|425.44|9
1637351930000|2021-11-19 19:58:50|429.88|425.78|430.14|426.04|430.14|426.04|429.6|425.5|15
1637351940000|2021-11-19 19:59:00|429.95|425.85|430.02|425.92|430.02|425.92|429.7|425.6|22
1637351950000|2021-11-19 19:59:10|430.04|425.94|429.78|425.68|430.04|425.94|429.78|425.68|12
1637351960000|2021-11-19 19:59:20|429.66|425.56|429.66|425.56|429.84|425.74|429.66|425.56|3
1637351970000|2021-11-19 19:59:30|429.48|425.38|429.83|425.73|429.9|425.8|429.48|425.38|11
1637351980000|2021-11-19 19:59:40|429.84|425.74|429.83|425.73|429.84|425.74|429.75|425.65|4
1637351990000|2021-11-19 19:59:50|429.82|425.72|429.76|425.66|429.82|425.72|429.73|425.63|6
1637352000000|2021-11-19 20:00:00|429.77|425.67|430.14|426.04|430.18|426.08|429.76|425.66|17
1637352010000|2021-11-19 20:00:10|430.18|426.08|430.18|426.08|430.18|426.08|430.07|425.97|5
1637352020000|2021-11-19 20:00:20|430.11|426.01|429.98|425.88|430.2|426.1|429.96|425.86|21
1637352030000|2021-11-19 20:00:30|429.96|425.86|430.05|425.95|430.07|425.97|429.6|425.5|15
1637352040000|2021-11-19 20:00:40|429.7|425.6|429.85|425.75|429.96|425.86|429.7|425.6|11
1637352050000|2021-11-19 20:00:50|429.8|425.7|429.6|425.5|429.82|425.72|429.6|425.5|8
1637352060000|2021-11-19 20:01:00|429.59|425.49|429.76|425.66|429.87|425.77|429.53|425.43|13
1637352070000|2021-11-19 20:01:10|429.58|425.48|429.67|425.57|429.77|425.67|429.54|425.44|18
1637352080000|2021-11-19 20:01:20|429.68|425.58|429.52|425.42|429.68|425.58|429.38|425.28|19
1637352090000|2021-11-19 20:01:30|429.51|425.41|429.51|425.41|429.67|425.57|429.49|425.39|13
1637352100000|2021-11-19 20:01:40|429.42|425.32|429.42|425.32|429.53|425.43|429.4|425.3|16
1637352110000|2021-11-19 20:01:50|429.41|425.31|429.31|425.21|429.47|425.37|429.31|425.21|13
1637352120000|2021-11-19 20:02:00|429.32|425.22|429.49|425.39|429.49|425.39|429.3|425.2|8
1637352130000|2021-11-19 20:02:10|429.48|425.38|429.21|425.11|429.49|425.39|429.21|425.11|12
1637352140000|2021-11-19 20:02:20|429.17|425.07|429.06|424.96|429.23|425.13|429.06|424.96|7
1637352150000|2021-11-19 20:02:30|429.1|425|429.22|425.12|429.28|425.18|429.1|425|11
1637352160000|2021-11-19 20:02:40|429.19|425.09|429.25|425.15|429.47|425.37|429.1|425|10
1637352170000|2021-11-19 20:02:50|429.22|425.12|429.25|425.15|429.37|425.27|429.16|425.06|9
1637352180000|2021-11-19 20:03:00|429.28|425.18|429.2|425.1|429.28|425.18|429.16|425.06|6
1637352190000|2021-11-19 20:03:10|429.25|425.15|429.29|425.19|429.38|425.28|429.22|425.12|17
1637352200000|2021-11-19 20:03:20|429.3|425.2|429.21|425.11|429.3|425.2|429.2|425.1|14
1637352210000|2021-11-19 20:03:30|429.2|425.1|429.16|425.06|429.2|425.1|429.16|425.06|5
1637352220000|2021-11-19 20:03:40|429.08|424.98|429.03|424.93|429.17|425.07|429.03|424.93|6
1637352230000|2021-11-19 20:03:50|428.9|424.8|429.14|425.04|429.29|425.19|428.9|424.8|8
1637352240000|2021-11-19 20:04:00|429.28|425.18|429.12|425.02|429.29|425.19|428.99|424.89|9
1637352250000|2021-11-19 20:04:10|429.11|425.01|429.05|424.95|429.13|425.03|429.05|424.95|4
1637352260000|2021-11-19 20:04:20|429|424.9|429|424.9|429.19|425.09|429|424.9|3
1637352270000|2021-11-19 20:04:30|428.8|424.7|428.8|424.7|428.8|424.7|428.8|424.7|1
1637352280000|2021-11-19 20:04:40|429.09|424.99|429.29|425.19|429.39|425.29|428.8|424.7|13
1637352290000|2021-11-19 20:04:50|429.33|425.23|429.23|425.13|429.46|425.36|429.13|425.03|14
1637352300000|2021-11-19 20:05:00|429.21|425.11|429.1|425|429.28|425.18|429.1|425|9
1637352310000|2021-11-19 20:05:10|429.25|425.15|429.21|425.11|429.25|425.15|429.05|424.95|4
1637352320000|2021-11-19 20:05:20|429.15|425.05|429.23|425.13|429.25|425.15|429.1|425|6
1637352330000|2021-11-19 20:05:30|429.1|425|429.06|424.96|429.23|425.13|428.9|424.8|9
1637352340000|2021-11-19 20:05:40|429.07|424.97|429.16|425.06|429.26|425.16|429.07|424.97|12
1637352350000|2021-11-19 20:05:50|429.25|425.15|429.25|425.15|429.28|425.18|429.2|425.1|9
1637352360000|2021-11-19 20:06:00|429.28|425.18|429.23|425.13|429.28|425.18|429.23|425.13|5
1637352370000|2021-11-19 20:06:10|429.25|425.15|429.25|425.15|429.28|425.18|429.23|425.13|9
1637352380000|2021-11-19 20:06:20|429.24|425.14|429.19|425.09|429.25|425.15|429.19|425.09|7
1637352390000|2021-11-19 20:06:30|429.16|425.06|429.23|425.13|429.23|425.13|429.16|425.06|3
1637352400000|2021-11-19 20:06:40|429.15|425.05|429.23|425.13|429.23|425.13|429.15|425.05|2
1637352420000|2021-11-19 20:07:00|429.24|425.14|429.21|425.11|429.27|425.17|429.21|425.11|9
1637352430000|2021-11-19 20:07:10|429.26|425.16|429.42|425.32|429.42|425.32|429.26|425.16|13
1637352440000|2021-11-19 20:07:20|429.51|425.41|429.75|425.65|429.85|425.75|429.42|425.32|19
1637352450000|2021-11-19 20:07:30|429.78|425.68|429.82|425.72|429.82|425.72|429.78|425.68|10
1637352460000|2021-11-19 20:07:40|429.83|425.73|429.65|425.55|429.85|425.75|429.61|425.51|10
1637352470000|2021-11-19 20:07:50|429.58|425.48|429.78|425.68|429.78|425.68|429.53|425.43|6
1637352480000|2021-11-19 20:08:00|429.59|425.49|429.59|425.49|429.78|425.68|429.59|425.49|5
1637352490000|2021-11-19 20:08:10|429.78|425.68|429.67|425.57|429.78|425.68|429.67|425.57|5
1637352500000|2021-11-19 20:08:20|429.69|425.59|429.94|425.84|430.04|425.94|429.6|425.5|14
1637352510000|2021-11-19 20:08:30|429.85|425.75|429.9|425.8|429.93|425.83|429.85|425.75|4
1637352520000|2021-11-19 20:08:40|429.93|425.83|429.89|425.79|430.06|425.96|429.89|425.79|4
1637352530000|2021-11-19 20:08:50|429.94|425.84|429.93|425.83|429.94|425.84|429.83|425.73|4
1637352540000|2021-11-19 20:09:00|429.9|425.8|429.84|425.74|429.92|425.82|429.8|425.7|7
1637352550000|2021-11-19 20:09:10|429.73|425.63|429.68|425.58|429.8|425.7|429.6|425.5|4
1637352560000|2021-11-19 20:09:20|429.69|425.59|429.82|425.72|430.03|425.93|429.63|425.53|11
1637352570000|2021-11-19 20:09:30|429.8|425.7|430|425.9|430|425.9|429.7|425.6|4
1637352580000|2021-11-19 20:09:40|429.99|425.89|429.99|425.89|429.99|425.89|429.99|425.89|1
1637352590000|2021-11-19 20:09:50|430|425.9|429.98|425.88|430.19|426.09|429.91|425.81|11
1637352600000|2021-11-19 20:10:00|429.99|425.89|429.91|425.81|429.99|425.89|429.75|425.65|6
1637352610000|2021-11-19 20:10:10|429.99|425.89|429.98|425.88|429.99|425.89|429.84|425.74|8
1637352620000|2021-11-19 20:10:20|429.96|425.86|430.35|426.25|430.44|426.34|429.9|425.8|26
1637352630000|2021-11-19 20:10:30|430.31|426.21|430.2|426.1|430.34|426.24|430.16|426.06|12
1637352640000|2021-11-19 20:10:40|430.22|426.12|430.2|426.1|430.27|426.17|430.2|426.1|7
1637352650000|2021-11-19 20:10:50|430.22|426.12|430.07|425.97|430.39|426.29|430.07|425.97|25
1637352660000|2021-11-19 20:11:00|430|425.9|430.09|425.99|430.13|426.03|429.9|425.8|22
1637352670000|2021-11-19 20:11:10|430.05|425.95|430.02|425.92|430.12|426.02|430.01|425.91|15
1637352680000|2021-11-19 20:11:20|430|425.9|430.05|425.95|430.09|425.99|429.94|425.84|14
1637352690000|2021-11-19 20:11:30|430.06|425.96|430.15|426.05|430.17|426.07|429.98|425.88|6
1637352700000|2021-11-19 20:11:40|430.16|426.06|430.3|426.2|430.3|426.2|430|425.9|13
1637352710000|2021-11-19 20:11:50|430.36|426.26|430.3|426.2|430.43|426.33|430.1|426|16
1637352720000|2021-11-19 20:12:00|430.36|426.26|430.5|426.4|430.5|426.4|430.34|426.24|8
1637352730000|2021-11-19 20:12:10|430.38|426.28|429.9|425.8|430.39|426.29|429.9|425.8|13
1637352740000|2021-11-19 20:12:20|430.17|426.07|429.97|425.87|430.17|426.07|429.97|425.87|13
1637352750000|2021-11-19 20:12:30|430.07|425.97|429.93|425.83|430.07|425.97|429.85|425.75|17
1637352760000|2021-11-19 20:12:40|429.91|425.81|429.47|425.37|429.91|425.81|429.43|425.33|17
1637352770000|2021-11-19 20:12:50|429.43|425.33|429.48|425.38|429.5|425.4|429.43|425.33|4
1637352780000|2021-11-19 20:13:00|429.49|425.39|429.63|425.53|429.63|425.53|429.42|425.32|12
1637352790000|2021-11-19 20:13:10|429.64|425.54|429.57|425.47|429.65|425.55|429.49|425.39|19
1637352800000|2021-11-19 20:13:20|429.51|425.41|429.61|425.51|429.84|425.74|429.44|425.34|17
1637352810000|2021-11-19 20:13:30|429.62|425.52|429.64|425.54|429.82|425.72|429.6|425.5|10
1637352820000|2021-11-19 20:13:40|429.59|425.49|429.39|425.29|429.64|425.54|429.39|425.29|12
1637352830000|2021-11-19 20:13:50|429.4|425.3|429.4|425.3|429.4|425.3|429.4|425.3|1
1637352840000|2021-11-19 20:14:00|429.38|425.28|429.39|425.29|429.41|425.31|429.38|425.28|5
1637352850000|2021-11-19 20:14:10|429.41|425.31|429.24|425.14|429.42|425.32|429.24|425.14|10
1637352860000|2021-11-19 20:14:20|429.2|425.1|429|424.9|429.25|425.15|429|424.9|9
1637352870000|2021-11-19 20:14:30|428.9|424.8|429.12|425.02|429.12|425.02|428.9|424.8|6
1637352880000|2021-11-19 20:14:40|429.13|425.03|429|424.9|429.27|425.17|429|424.9|10
1637352890000|2021-11-19 20:14:50|428.9|424.8|429.29|425.19|429.29|425.19|428.9|424.8|20
1637352900000|2021-11-19 20:15:00|429.07|424.97|429.22|425.12|429.23|425.13|429.01|424.91|5
1637352910000|2021-11-19 20:15:10|429.02|424.92|428.9|424.8|429.08|424.98|428.9|424.8|4
1637352920000|2021-11-19 20:15:20|429.01|424.91|429.03|424.93|429.1|425|429.01|424.91|7
1637352930000|2021-11-19 20:15:30|429.23|425.13|429.06|424.96|429.23|425.13|429.06|424.96|2
1637352940000|2021-11-19 20:15:40|429.16|425.06|429.07|424.97|429.16|425.06|429.03|424.93|14
1637352950000|2021-11-19 20:15:50|429.05|424.95|428.8|424.7|429.05|424.95|428.8|424.7|3
1637352960000|2021-11-19 20:16:00|428.83|424.73|428.85|424.75|428.85|424.75|428.8|424.7|3
1637352970000|2021-11-19 20:16:10|428.88|424.78|428.86|424.76|428.88|424.78|428.85|424.75|3
1637352980000|2021-11-19 20:16:20|428.87|424.77|428.85|424.75|428.89|424.79|428.84|424.74|11
1637352990000|2021-11-19 20:16:30|428.86|424.76|428.83|424.73|428.88|424.78|428.83|424.73|3
1637353000000|2021-11-19 20:16:40|429.06|424.96|429.1|425|429.3|425.2|428.9|424.8|14
1637353010000|2021-11-19 20:16:50|429.13|425.03|429.41|425.31|429.41|425.31|429.13|425.03|12
1637353020000|2021-11-19 20:17:00|429.35|425.25|428.94|424.84|429.35|425.25|428.93|424.83|18
1637353030000|2021-11-19 20:17:10|428.93|424.83|428.79|424.69|428.93|424.83|428.59|424.49|8
1637353040000|2021-11-19 20:17:20|428.83|424.73|428.78|424.68|428.83|424.73|428.78|424.68|10
1637353050000|2021-11-19 20:17:30|428.69|424.59|428.45|424.35|428.71|424.61|428.4|424.3|10
1637353060000|2021-11-19 20:17:40|428.41|424.31|428.45|424.35|428.59|424.49|428.27|424.17|17
1637353070000|2021-11-19 20:17:50|428.26|424.16|428.36|424.26|428.57|424.47|428.26|424.16|10
1637353080000|2021-11-19 20:18:00|428.3|424.2|428.57|424.47|428.57|424.47|428.3|424.2|12
1637353090000|2021-11-19 20:18:10|428.51|424.41|428.48|424.38|428.51|424.41|428.21|424.11|7
1637353100000|2021-11-19 20:18:20|428.51|424.41|428.2|424.1|428.54|424.44|428.2|424.1|9
1637353110000|2021-11-19 20:18:30|428.31|424.21|428.42|424.32|428.58|424.48|428.31|424.21|7
1637353120000|2021-11-19 20:18:40|428.44|424.34|428.43|424.33|428.5|424.4|428.39|424.29|10
1637353130000|2021-11-19 20:18:50|428.42|424.32|428.42|424.32|428.47|424.37|428.42|424.32|6
1637353140000|2021-11-19 20:19:00|428.43|424.33|428.36|424.26|428.43|424.33|428.07|423.97|6
1637353150000|2021-11-19 20:19:10|428.37|424.27|428.26|424.16|428.4|424.3|428.26|424.16|10
1637353160000|2021-11-19 20:19:20|428.39|424.29|428.41|424.31|428.41|424.31|428.39|424.29|2
1637353170000|2021-11-19 20:19:30|428.43|424.33|428.53|424.43|428.55|424.45|428.27|424.17|16
1637353180000|2021-11-19 20:19:40|428.52|424.42|428.48|424.38|428.59|424.49|428.39|424.29|9
1637353190000|2021-11-19 20:19:50|428.69|424.59|428.8|424.7|428.8|424.7|428.51|424.41|10
1637353200000|2021-11-19 20:20:00|428.68|424.58|428.69|424.59|428.8|424.7|428.68|424.58|5
1637353210000|2021-11-19 20:20:10|428.64|424.54|428.65|424.55|428.65|424.55|428.64|424.54|4
1637353220000|2021-11-19 20:20:20|428.7|424.6|428.52|424.42|428.73|424.63|428.52|424.42|7
1637353230000|2021-11-19 20:20:30|428.71|424.61|428.71|424.61|428.71|424.61|428.7|424.6|3
1637353240000|2021-11-19 20:20:40|428.52|424.42|428.5|424.4|428.86|424.76|428.5|424.4|8
1637353250000|2021-11-19 20:20:50|428.65|424.55|428.7|424.6|428.7|424.6|428.65|424.55|3
1637353260000|2021-11-19 20:21:00|428.67|424.57|428.68|424.58|428.68|424.58|428.67|424.57|2
1637353270000|2021-11-19 20:21:10|428.65|424.55|428.68|424.58|428.69|424.59|428.54|424.44|7
1637353280000|2021-11-19 20:21:20|428.73|424.63|428.74|424.64|428.8|424.7|428.47|424.37|10
1637353290000|2021-11-19 20:21:30|428.69|424.59|428.55|424.45|428.76|424.66|428.52|424.42|7
1637353300000|2021-11-19 20:21:40|428.69|424.59|428.7|424.6|428.9|424.8|428.53|424.43|7
1637353310000|2021-11-19 20:21:50|428.78|424.68|428.75|424.65|428.78|424.68|428.66|424.56|12
1637353320000|2021-11-19 20:22:00|428.86|424.76|428.74|424.64|428.86|424.76|428.54|424.44|3
1637353330000|2021-11-19 20:22:10|428.94|424.84|428.94|424.84|428.94|424.84|428.94|424.84|1
1637353350000|2021-11-19 20:22:30|428.9|424.8|428.85|424.75|428.9|424.8|428.85|424.75|2
1637353360000|2021-11-19 20:22:40|428.6|424.5|428.6|424.5|428.6|424.5|428.6|424.5|1
1637353370000|2021-11-19 20:22:50|428.63|424.53|428.68|424.58|428.68|424.58|428.63|424.53|2
1637353380000|2021-11-19 20:23:00|428.63|424.53|428.63|424.53|428.63|424.53|428.63|424.53|1
1637353390000|2021-11-19 20:23:10|428.72|424.62|429|424.9|429|424.9|428.6|424.5|10
1637353430000|2021-11-19 20:23:50|428.58|424.48|428.46|424.36|428.78|424.68|428.46|424.36|14
1637353440000|2021-11-19 20:24:00|428.42|424.32|428.49|424.39|428.66|424.56|428.3|424.2|13
1637353450000|2021-11-19 20:24:10|428.65|424.55|428.63|424.53|428.65|424.55|428.42|424.32|5
1637353460000|2021-11-19 20:24:20|428.64|424.54|428.68|424.58|428.68|424.58|428.26|424.16|10
1637353470000|2021-11-19 20:24:30|428.67|424.57|428.42|424.32|428.67|424.57|428.42|424.32|8
1637353480000|2021-11-19 20:24:40|428.61|424.51|428.61|424.51|428.61|424.51|428.61|424.51|1
1637353500000|2021-11-19 20:25:00|428.62|424.52|428.39|424.29|428.62|424.52|428.35|424.25|12
1637353510000|2021-11-19 20:25:10|428.37|424.27|428.15|424.05|428.37|424.27|427.98|423.88|8
1637353520000|2021-11-19 20:25:20|428.09|423.99|428.1|424|428.2|424.1|427.97|423.87|8
1637353530000|2021-11-19 20:25:30|428.05|423.95|428|423.9|428.05|423.95|427.67|423.57|5
1637353540000|2021-11-19 20:25:40|427.85|423.75|428.01|423.91|428.12|424.02|427.82|423.72|12
1637353550000|2021-11-19 20:25:50|427.93|423.83|428.01|423.91|428.01|423.91|427.93|423.83|2
1637353570000|2021-11-19 20:26:10|427.99|423.89|428.02|423.92|428.02|423.92|427.91|423.81|5
1637353580000|2021-11-19 20:26:20|428.05|423.95|428.12|424.02|428.15|424.05|428.05|423.95|4
1637353590000|2021-11-19 20:26:30|428.32|424.22|428.32|424.22|428.32|424.22|428.28|424.18|5
1637353600000|2021-11-19 20:26:40|428.33|424.23|428.25|424.15|428.33|424.23|428.06|423.96|7
1637353610000|2021-11-19 20:26:50|428.2|424.1|427.9|423.8|428.22|424.12|427.9|423.8|14
1637353620000|2021-11-19 20:27:00|428.06|423.96|427.9|423.8|428.08|423.98|427.88|423.78|6
1637353630000|2021-11-19 20:27:10|427.91|423.81|427.91|423.81|428.11|424.01|427.91|423.81|3
1637353640000|2021-11-19 20:27:20|427.9|423.8|427.86|423.76|428.03|423.93|427.67|423.57|14
1637353650000|2021-11-19 20:27:30|427.84|423.74|427.81|423.71|427.84|423.74|427.78|423.68|6
1637353660000|2021-11-19 20:27:40|427.8|423.7|427.8|423.7|427.8|423.7|427.8|423.7|1
1637353670000|2021-11-19 20:27:50|427.83|423.73|427.85|423.75|427.85|423.75|427.8|423.7|4
1637353680000|2021-11-19 20:28:00|427.38|423.28|427.61|423.51|427.61|423.51|427.38|423.28|5
1637353690000|2021-11-19 20:28:10|427.6|423.5|427.77|423.67|427.77|423.67|427.52|423.42|11
1637353700000|2021-11-19 20:28:20|427.53|423.43|427.71|423.61|427.76|423.66|427.51|423.41|8
1637353710000|2021-11-19 20:28:30|427.69|423.59|427.63|423.53|427.69|423.59|427.41|423.31|5
1637353720000|2021-11-19 20:28:40|427.61|423.51|427.4|423.3|427.63|423.53|427.2|423.1|9
1637353730000|2021-11-19 20:28:50|427.41|423.31|427.68|423.58|427.68|423.58|427.41|423.31|16
1637353740000|2021-11-19 20:29:00|427.69|423.59|427.44|423.34|427.69|423.59|427.3|423.2|5
1637353750000|2021-11-19 20:29:10|427.73|423.63|427.97|423.87|427.97|423.87|427.5|423.4|22
1637353760000|2021-11-19 20:29:20|427.94|423.84|427.51|423.41|427.94|423.84|427.41|423.31|19
1637353770000|2021-11-19 20:29:30|427.27|423.17|427.41|423.31|427.47|423.37|427.2|423.1|6
1637353780000|2021-11-19 20:29:40|427.44|423.34|427.59|423.49|427.74|423.64|427.37|423.27|8
1637353790000|2021-11-19 20:29:50|427.56|423.46|427.77|423.67|427.8|423.7|427.4|423.3|9
1637353800000|2021-11-19 20:30:00|427.74|423.64|427.6|423.5|427.79|423.69|427.5|423.4|14
1637353810000|2021-11-19 20:30:10|427.4|423.3|427.73|423.63|427.73|423.63|427.4|423.3|9
1637353820000|2021-11-19 20:30:20|427.5|423.4|427.36|423.26|427.65|423.55|427.33|423.23|9
1637353830000|2021-11-19 20:30:30|427.33|423.23|427.44|423.34|427.54|423.44|427.33|423.23|7
1637353840000|2021-11-19 20:30:40|427.42|423.32|427.58|423.48|427.75|423.65|427.3|423.2|6
1637353850000|2021-11-19 20:30:50|427.4|423.3|427.79|423.69|427.79|423.69|427.4|423.3|7
1637353860000|2021-11-19 20:31:00|427.62|423.52|427.6|423.5|427.8|423.7|427.58|423.48|7
1637353870000|2021-11-19 20:31:10|427.63|423.53|427.63|423.53|427.63|423.53|427.63|423.53|1
1637353880000|2021-11-19 20:31:20|427.6|423.5|427.46|423.36|427.68|423.58|427.42|423.32|13
1637353890000|2021-11-19 20:31:30|427.47|423.37|427.47|423.37|427.47|423.37|427.42|423.32|6
1637353900000|2021-11-19 20:31:40|427.44|423.34|427.53|423.43|427.69|423.59|427.44|423.34|8
1637353910000|2021-11-19 20:31:50|427.55|423.45|427.46|423.36|427.55|423.45|427.31|423.21|15
1637353920000|2021-11-19 20:32:00|427.44|423.34|427.41|423.31|427.45|423.35|427.3|423.2|10
1637353930000|2021-11-19 20:32:10|427.2|423.1|427.3|423.2|427.55|423.45|427.15|423.05|14
1637353940000|2021-11-19 20:32:20|427.33|423.23|427.2|423.1|427.36|423.26|427.2|423.1|12
1637353950000|2021-11-19 20:32:30|427.35|423.25|427.55|423.45|427.63|423.53|427.35|423.25|8
1637353960000|2021-11-19 20:32:40|427.59|423.49|427.6|423.5|427.6|423.5|427.5|423.4|9
1637353970000|2021-11-19 20:32:50|427.8|423.7|427.6|423.5|427.82|423.72|427.55|423.45|10
1637353980000|2021-11-19 20:33:00|427.4|423.3|427.81|423.71|427.81|423.71|427.4|423.3|5
1637353990000|2021-11-19 20:33:10|427.8|423.7|427.6|423.5|427.81|423.71|427.6|423.5|8
1637354000000|2021-11-19 20:33:20|427.57|423.47|427.3|423.2|427.61|423.51|427.3|423.2|12
1637354010000|2021-11-19 20:33:30|427.5|423.4|427.55|423.45|427.68|423.58|427.3|423.2|16
1637354020000|2021-11-19 20:33:40|427.53|423.43|427.74|423.64|427.75|423.65|427.4|423.3|13
1637354030000|2021-11-19 20:33:50|427.72|423.62|427.73|423.63|427.96|423.86|427.69|423.59|10
1637354040000|2021-11-19 20:34:00|427.74|423.64|427.87|423.77|428.01|423.91|427.74|423.64|12
1637354050000|2021-11-19 20:34:10|427.84|423.74|428.09|423.99|428.09|423.99|427.84|423.74|5
1637354060000|2021-11-19 20:34:20|428.08|423.98|427.95|423.85|428.09|423.99|427.95|423.85|11
1637354070000|2021-11-19 20:34:30|427.98|423.88|427.83|423.73|427.99|423.89|427.7|423.6|13
1637354080000|2021-11-19 20:34:40|427.7|423.6|427.9|423.8|427.91|423.81|427.7|423.6|15
1637354090000|2021-11-19 20:34:50|427.85|423.75|427.52|423.42|427.85|423.75|427.29|423.19|19
1637354100000|2021-11-19 20:35:00|427.5|423.4|427.4|423.3|427.66|423.56|427.18|423.08|14
1637354110000|2021-11-19 20:35:10|427.2|423.1|427.08|422.98|427.33|423.23|427.08|422.98|12
1637354120000|2021-11-19 20:35:20|427.18|423.08|427.2|423.1|427.42|423.32|427.18|423.08|13
1637354130000|2021-11-19 20:35:30|427.19|423.09|427.38|423.28|427.48|423.38|427.18|423.08|10
1637354140000|2021-11-19 20:35:40|427.35|423.25|427.44|423.34|427.47|423.37|427.31|423.21|14
1637354160000|2021-11-19 20:36:00|426.99|422.89|427.22|423.12|427.25|423.15|426.99|422.89|10
1637354170000|2021-11-19 20:36:10|427.23|423.13|427.45|423.35|427.45|423.35|427.19|423.09|8
1637354180000|2021-11-19 20:36:20|427.44|423.34|427.45|423.35|427.45|423.35|427.35|423.25|4
1637354190000|2021-11-19 20:36:30|427.43|423.33|427.39|423.29|427.43|423.33|427.32|423.22|8
1637354200000|2021-11-19 20:36:40|427.25|423.15|427.13|423.03|427.32|423.22|427.12|423.02|14
1637354210000|2021-11-19 20:36:50|427.1|423|427.16|423.06|427.32|423.22|427.1|423|7
1637354220000|2021-11-19 20:37:00|427.33|423.23|427.14|423.04|427.33|423.23|427.07|422.97|14
1637354230000|2021-11-19 20:37:10|427.1|423|427.27|423.17|427.27|423.17|426.89|422.79|12
1637354240000|2021-11-19 20:37:20|426.87|422.77|427.18|423.08|427.23|423.13|426.87|422.77|7
1637354250000|2021-11-19 20:37:30|427.19|423.09|427.19|423.09|427.2|423.1|426.78|422.68|17
1637354260000|2021-11-19 20:37:40|427.18|423.08|427.1|423|427.18|423.08|426.79|422.69|9
1637354270000|2021-11-19 20:37:50|427.12|423.02|426.83|422.73|427.12|423.02|426.59|422.49|17
1637354280000|2021-11-19 20:38:00|426.9|422.8|426.87|422.77|426.97|422.87|426.58|422.48|19
1637354290000|2021-11-19 20:38:10|426.83|422.73|426.86|422.76|427.01|422.91|426.68|422.58|11
1637354300000|2021-11-19 20:38:20|426.87|422.77|427.09|422.99|427.27|423.17|426.8|422.7|11
1637354310000|2021-11-19 20:38:30|427.15|423.05|427.35|423.25|427.35|423.25|427.02|422.92|15
1637354320000|2021-11-19 20:38:40|427.34|423.24|427.33|423.23|427.34|423.24|427.3|423.2|6
1637354330000|2021-11-19 20:38:50|427.34|423.24|427.31|423.21|427.34|423.24|427.08|422.98|10
1637354340000|2021-11-19 20:39:00|427.32|423.22|427.23|423.13|427.34|423.24|427.2|423.1|4
1637354350000|2021-11-19 20:39:10|427.2|423.1|427.34|423.24|427.41|423.31|427.2|423.1|9
1637354360000|2021-11-19 20:39:20|426.97|422.87|426.91|422.81|427.27|423.17|426.91|422.81|5
1637354370000|2021-11-19 20:39:30|427.24|423.14|427.35|423.25|427.35|423.25|427.24|423.14|7
1637354380000|2021-11-19 20:39:40|427.18|423.08|427.24|423.14|427.33|423.23|427.12|423.02|7
1637354390000|2021-11-19 20:39:50|427.21|423.11|427.35|423.25|427.35|423.25|426.95|422.85|15
1637354400000|2021-11-19 20:40:00|427.34|423.24|427.17|423.07|427.35|423.25|427.17|423.07|14
1637354410000|2021-11-19 20:40:10|427.18|423.08|427.34|423.24|427.38|423.28|427.18|423.08|6
1637354420000|2021-11-19 20:40:20|427.17|423.07|427.1|423|427.46|423.36|427.1|423|7
1637354430000|2021-11-19 20:40:30|427.25|423.15|427.36|423.26|427.4|423.3|427.1|423|16
1637354440000|2021-11-19 20:40:40|427.37|423.27|427.33|423.23|427.39|423.29|427.3|423.2|8
1637354450000|2021-11-19 20:40:50|427.34|423.24|427.38|423.28|427.41|423.31|427.18|423.08|14
1637354460000|2021-11-19 20:41:00|427.37|423.27|427.19|423.09|427.38|423.28|427.19|423.09|4
1637354470000|2021-11-19 20:41:10|427|422.9|427.19|423.09|427.2|423.1|427|422.9|3
1637354480000|2021-11-19 20:41:20|427|422.9|427.3|423.2|427.38|423.28|427|422.9|10
1637354490000|2021-11-19 20:41:30|427.5|423.4|427.51|423.41|427.66|423.56|427.45|423.35|11
1637354500000|2021-11-19 20:41:40|427.48|423.38|427.4|423.3|427.62|423.52|427.4|423.3|8
1637354510000|2021-11-19 20:41:50|427.42|423.32|427.5|423.4|427.65|423.55|427.42|423.32|8
1637354520000|2021-11-19 20:42:00|427.66|423.56|427.5|423.4|427.66|423.56|427.47|423.37|7
1637354530000|2021-11-19 20:42:10|427.46|423.36|427.47|423.37|427.47|423.37|427.46|423.36|2
1637354540000|2021-11-19 20:42:20|427.48|423.38|427.55|423.45|427.58|423.48|427.48|423.38|7
1637354550000|2021-11-19 20:42:30|427.73|423.63|428.01|423.91|428.01|423.91|427.6|423.5|15
1637354560000|2021-11-19 20:42:40|428.07|423.97|427.87|423.77|428.16|424.06|427.77|423.67|17
1637354570000|2021-11-19 20:42:50|427.88|423.78|427.91|423.81|427.92|423.82|427.88|423.78|6
1637354580000|2021-11-19 20:43:00|427.92|423.82|428.11|424.01|428.11|424.01|427.6|423.5|15
1637354590000|2021-11-19 20:43:10|428.13|424.03|427.8|423.7|428.13|424.03|427.7|423.6|10
1637354600000|2021-11-19 20:43:20|427.96|423.86|427.8|423.7|427.98|423.88|427.8|423.7|5
1637354610000|2021-11-19 20:43:30|427.79|423.69|427.79|423.69|427.8|423.7|427.75|423.65|9
1637354620000|2021-11-19 20:43:40|427.8|423.7|427.89|423.79|427.97|423.87|427.79|423.69|6
1637354630000|2021-11-19 20:43:50|427.88|423.78|427.83|423.73|428|423.9|427.6|423.5|12
1637354640000|2021-11-19 20:44:00|427.82|423.72|427.82|423.72|427.82|423.72|427.82|423.72|1
1637354650000|2021-11-19 20:44:10|427.83|423.73|427.93|423.83|428.03|423.93|427.8|423.7|7
1637354660000|2021-11-19 20:44:20|427.8|423.7|428.16|424.06|428.16|424.06|427.8|423.7|4
1637354670000|2021-11-19 20:44:30|428.17|424.07|428.16|424.06|428.17|424.07|427.83|423.73|6
1637354680000|2021-11-19 20:44:40|428.17|424.07|428.25|424.15|428.36|424.26|427.89|423.79|11
1637354690000|2021-11-19 20:44:50|428.49|424.39|428.19|424.09|428.5|424.4|428.13|424.03|15
1637354700000|2021-11-19 20:45:00|428.18|424.08|428.35|424.25|428.36|424.26|428.15|424.05|18
1637354710000|2021-11-19 20:45:10|428.34|424.24|428.34|424.24|428.34|424.24|428.15|424.05|6
1637354720000|2021-11-19 20:45:20|428.3|424.2|428.3|424.2|428.3|424.2|428.3|424.2|1
1637354730000|2021-11-19 20:45:30|428.15|424.05|428.11|424.01|428.15|424.05|428.07|423.97|6
1637354740000|2021-11-19 20:45:40|428.1|424|428.02|423.92|428.1|424|428|423.9|6
1637354750000|2021-11-19 20:45:50|427.87|423.77|428.29|424.19|428.29|424.19|427.87|423.77|17
1637354760000|2021-11-19 20:46:00|428.26|424.16|428.1|424|428.26|424.16|428.06|423.96|11
1637354770000|2021-11-19 20:46:10|428.17|424.07|428.21|424.11|428.45|424.35|428.11|424.01|10
1637354780000|2021-11-19 20:46:20|428.22|424.12|428.22|424.12|428.22|424.12|428.22|424.12|1
1637354790000|2021-11-19 20:46:30|428.18|424.08|428.3|424.2|428.4|424.3|428.18|424.08|5
1637354800000|2021-11-19 20:46:40|428.32|424.22|428.28|424.18|428.32|424.22|428.28|424.18|4
1637354810000|2021-11-19 20:46:50|428.2|424.1|428.06|423.96|428.25|424.15|428.03|423.93|6
1637354820000|2021-11-19 20:47:00|428.08|423.98|428|423.9|428.08|423.98|428|423.9|6
1637354830000|2021-11-19 20:47:10|428.03|423.93|428|423.9|428.16|424.06|427.95|423.85|12
1637354840000|2021-11-19 20:47:20|428.35|424.25|428.2|424.1|428.36|424.26|428|423.9|9
1637354850000|2021-11-19 20:47:30|428.4|424.3|428.5|424.4|428.51|424.41|428.1|424|14
1637354860000|2021-11-19 20:47:40|428.47|424.37|428.51|424.41|428.53|424.43|428.37|424.27|10
1637354870000|2021-11-19 20:47:50|428.54|424.44|428.43|424.33|428.54|424.44|428.2|424.1|7
1637354880000|2021-11-19 20:48:00|428.38|424.28|428.51|424.41|428.51|424.41|428.38|424.28|2
1637354890000|2021-11-19 20:48:10|428.32|424.22|428.49|424.39|428.68|424.58|428.32|424.22|10
1637354900000|2021-11-19 20:48:20|428.52|424.42|428.83|424.73|428.84|424.74|428.5|424.4|8
1637354910000|2021-11-19 20:48:30|428.82|424.72|428.66|424.56|428.82|424.72|428.47|424.37|8
1637354920000|2021-11-19 20:48:40|428.68|424.58|428.8|424.7|428.91|424.81|428.65|424.55|5
1637354930000|2021-11-19 20:48:50|428.77|424.67|428.6|424.5|428.79|424.69|428.6|424.5|5
1637354940000|2021-11-19 20:49:00|428.75|424.65|428.83|424.73|428.86|424.76|428.75|424.65|11
1637354950000|2021-11-19 20:49:10|428.8|424.7|428.82|424.72|428.82|424.72|428.8|424.7|2
1637354960000|2021-11-19 20:49:20|428.87|424.77|428.73|424.63|428.9|424.8|428.6|424.5|9
1637354970000|2021-11-19 20:49:30|428.6|424.5|428.79|424.69|428.99|424.89|428.6|424.5|18
1637354980000|2021-11-19 20:49:40|428.8|424.7|428.77|424.67|428.85|424.75|428.76|424.66|18
1637354990000|2021-11-19 20:49:50|428.78|424.68|428.81|424.71|428.98|424.88|428.77|424.67|12
1637355000000|2021-11-19 20:50:00|428.98|424.88|428.75|424.65|428.98|424.88|428.75|424.65|13
1637355010000|2021-11-19 20:50:10|428.74|424.64|428.48|424.38|428.74|424.64|428.48|424.38|5
1637355020000|2021-11-19 20:50:20|428.69|424.59|428.7|424.6|428.7|424.6|428.69|424.59|2
1637355030000|2021-11-19 20:50:30|428.72|424.62|428.55|424.45|428.75|424.65|428.37|424.27|5
1637355040000|2021-11-19 20:50:40|428.54|424.44|428.54|424.44|428.75|424.65|428.54|424.44|4
1637355050000|2021-11-19 20:50:50|428.55|424.45|428.75|424.65|428.75|424.65|428.55|424.45|3
1637355070000|2021-11-19 20:51:10|428.59|424.49|428.6|424.5|428.84|424.74|428.5|424.4|15
1637355080000|2021-11-19 20:51:20|428.77|424.67|428.82|424.72|428.82|424.72|428.77|424.67|3
1637355090000|2021-11-19 20:51:30|428.99|424.89|428.79|424.69|428.99|424.89|428.79|424.69|7
1637355100000|2021-11-19 20:51:40|428.96|424.86|428.83|424.73|428.99|424.89|428.81|424.71|8
1637355110000|2021-11-19 20:51:50|428.9|424.8|428.8|424.7|428.9|424.8|428.65|424.55|8
1637355120000|2021-11-19 20:52:00|428.78|424.68|428.69|424.59|428.79|424.69|428.69|424.59|10
1637355130000|2021-11-19 20:52:10|428.86|424.76|428.78|424.68|428.86|424.76|428.77|424.67|7
1637355140000|2021-11-19 20:52:20|428.77|424.67|428.64|424.54|428.79|424.69|428.6|424.5|10
1637355150000|2021-11-19 20:52:30|428.79|424.69|428.79|424.69|428.79|424.69|428.79|424.69|1
1637355160000|2021-11-19 20:52:40|428.64|424.54|428.53|424.43|428.65|424.55|428.53|424.43|9
1637355170000|2021-11-19 20:52:50|428.6|424.5|428.2|424.1|428.6|424.5|428.15|424.05|16
1637355180000|2021-11-19 20:53:00|428.21|424.11|428.05|423.95|428.26|424.16|427.9|423.8|13
1637355190000|2021-11-19 20:53:10|428.04|423.94|428|423.9|428.1|424|427.85|423.75|17
1637355200000|2021-11-19 20:53:20|428.03|423.93|427.99|423.89|428.09|423.99|427.99|423.89|12
1637355210000|2021-11-19 20:53:30|427.83|423.73|427.8|423.7|427.99|423.89|427.8|423.7|8
1637355230000|2021-11-19 20:53:50|427.83|423.73|427.99|423.89|428|423.9|427.83|423.73|8
1637355240000|2021-11-19 20:54:00|427.83|423.73|428|423.9|428|423.9|427.8|423.7|7
1637355250000|2021-11-19 20:54:10|427.84|423.74|428|423.9|428.01|423.91|427.84|423.74|7
1637355260000|2021-11-19 20:54:20|428.01|423.91|428|423.9|428.01|423.91|427.94|423.84|6
1637355270000|2021-11-19 20:54:30|427.93|423.83|428.15|424.05|428.15|424.05|427.8|423.7|11
1637355280000|2021-11-19 20:54:40|428.18|424.08|428.16|424.06|428.18|424.08|427.96|423.86|7
1637355290000|2021-11-19 20:54:50|427.76|423.66|427.77|423.67|427.77|423.67|427.76|423.66|2
1637355300000|2021-11-19 20:55:00|427.76|423.66|428.15|424.05|428.15|424.05|427.76|423.66|2
1637355310000|2021-11-19 20:55:10|427.94|423.84|427.7|423.6|427.95|423.85|427.7|423.6|9
1637355330000|2021-11-19 20:55:30|427.75|423.65|427.78|423.68|427.79|423.69|427.75|423.65|5
1637355340000|2021-11-19 20:55:40|427.7|423.6|427.54|423.44|427.75|423.65|427.54|423.44|13
1637355350000|2021-11-19 20:55:50|427.4|423.3|427.87|423.77|427.87|423.77|427.4|423.3|7
1637355360000|2021-11-19 20:56:00|427.86|423.76|427.6|423.5|427.86|423.76|427.6|423.5|9
1637355370000|2021-11-19 20:56:10|427.7|423.6|427.7|423.6|427.8|423.7|427.6|423.5|10
1637355380000|2021-11-19 20:56:20|427.71|423.61|427.53|423.43|427.73|423.63|427.53|423.43|6
1637355390000|2021-11-19 20:56:30|427.52|423.42|427.59|423.49|427.6|423.5|427.52|423.42|3
1637355400000|2021-11-19 20:56:40|427.56|423.46|427.6|423.5|427.89|423.79|427.56|423.46|13
1637355410000|2021-11-19 20:56:50|427.81|423.71|427.77|423.67|427.81|423.71|427.58|423.48|9
1637355420000|2021-11-19 20:57:00|427.99|423.89|427.79|423.69|427.99|423.89|427.79|423.69|6
1637355430000|2021-11-19 20:57:10|427.8|423.7|427.8|423.7|427.8|423.7|427.79|423.69|3
1637355440000|2021-11-19 20:57:20|427.6|423.5|427.62|423.52|427.62|423.52|427.6|423.5|2
1637355450000|2021-11-19 20:57:30|427.61|423.51|427.69|423.59|427.69|423.59|427.61|423.51|4
1637355460000|2021-11-19 20:57:40|427.71|423.61|427.75|423.65|427.79|423.69|427.6|423.5|8
1637355470000|2021-11-19 20:57:50|427.73|423.63|427.79|423.69|427.82|423.72|427.6|423.5|9
1637355480000|2021-11-19 20:58:00|427.97|423.87|427.85|423.75|428.02|423.92|427.78|423.68|15
1637355490000|2021-11-19 20:58:10|427.9|423.8|428.1|424|428.25|424.15|427.89|423.79|20
1637355500000|2021-11-19 20:58:20|428.3|424.2|428.3|424.2|428.33|424.23|428.1|424|17
1637355510000|2021-11-19 20:58:30|428.34|424.24|428.24|424.14|428.53|424.43|428.24|424.14|14
1637355520000|2021-11-19 20:58:40|428.22|424.12|428.28|424.18|428.29|424.19|428.22|424.12|5
1637355530000|2021-11-19 20:58:50|428.3|424.2|428.1|424|428.32|424.22|428.1|424|12
1637355540000|2021-11-19 20:59:00|428.05|423.95|428.34|424.24|428.4|424.3|428.05|423.95|7
1637355550000|2021-11-19 20:59:10|428.25|424.15|427.93|423.83|428.25|424.15|427.85|423.75|20
1637355560000|2021-11-19 20:59:20|428|423.9|427.76|423.66|428.06|423.96|427.69|423.59|14
1637355570000|2021-11-19 20:59:30|427.77|423.67|427.5|423.4|427.85|423.75|427.5|423.4|14
1637355580000|2021-11-19 20:59:40|427.45|423.35|427.1|423|427.45|423.35|427.1|423|15
1637355590000|2021-11-19 20:59:50|427.13|423.03|427.18|423.08|427.3|423.2|427.03|422.93|5
1637355600000|2021-11-19 21:00:00|427.06|422.96|427|422.9|427.09|422.99|426.96|422.86|20
1637355610000|2021-11-19 21:00:10|427.02|422.92|427.2|423.1|427.24|423.14|426.99|422.89|20
1637355620000|2021-11-19 21:00:20|427.21|423.11|427.21|423.11|427.24|423.14|427.16|423.06|23
1637355630000|2021-11-19 21:00:30|427.2|423.1|427.08|422.98|427.2|423.1|427.08|422.98|7
1637355640000|2021-11-19 21:00:40|427.11|423.01|427.2|423.1|427.22|423.12|427.06|422.96|22
1637355650000|2021-11-19 21:00:50|427.18|423.08|427.22|423.12|427.22|423.12|427.18|423.08|9
1637355660000|2021-11-19 21:01:00|427.24|423.14|427.28|423.18|427.28|423.18|427.21|423.11|6
1637355670000|2021-11-19 21:01:10|427.25|423.15|427.24|423.14|427.26|423.16|427.24|423.14|5
1637355680000|2021-11-19 21:01:20|427.25|423.15|427.22|423.12|427.25|423.15|427.2|423.1|6
1637355690000|2021-11-19 21:01:30|427.23|423.13|427.5|423.4|427.56|423.46|427.21|423.11|15
1637355700000|2021-11-19 21:01:40|427.48|423.38|427.33|423.23|427.52|423.42|427.27|423.17|20
1637355710000|2021-11-19 21:01:50|427.34|423.24|427.47|423.37|427.49|423.39|427.31|423.21|23
1637355720000|2021-11-19 21:02:00|427.49|423.39|427.18|423.08|427.5|423.4|427.18|423.08|12
1637355730000|2021-11-19 21:02:10|427.24|423.14|427.4|423.3|427.4|423.3|427.2|423.1|21
1637355740000|2021-11-19 21:02:20|427.38|423.28|427.37|423.27|427.41|423.31|427.32|423.22|17
1637355750000|2021-11-19 21:02:30|427.32|423.22|427.4|423.3|427.42|423.32|427.32|423.22|11
1637355760000|2021-11-19 21:02:40|427.39|423.29|427.29|423.19|427.4|423.3|427.24|423.14|12
1637355770000|2021-11-19 21:02:50|427.28|423.18|427.27|423.17|427.29|423.19|427.25|423.15|11
1637355780000|2021-11-19 21:03:00|427.26|423.16|427.24|423.14|427.29|423.19|427.24|423.14|5
1637355790000|2021-11-19 21:03:10|427.2|423.1|427.08|422.98|427.2|423.1|427.04|422.94|13
1637355800000|2021-11-19 21:03:20|427.1|423|427.05|422.95|427.11|423.01|427.04|422.94|9
1637355810000|2021-11-19 21:03:30|427.06|422.96|426.94|422.84|427.08|422.98|426.94|422.84|13
1637355820000|2021-11-19 21:03:40|426.9|422.8|426.86|422.76|426.9|422.8|426.78|422.68|20
1637355830000|2021-11-19 21:03:50|426.84|422.74|426.91|422.81|426.93|422.83|426.77|422.67|21
1637355840000|2021-11-19 21:04:00|426.88|422.78|426.93|422.83|426.95|422.85|426.87|422.77|19
1637355850000|2021-11-19 21:04:10|426.92|422.82|426.83|422.73|426.92|422.82|426.81|422.71|16
1637355860000|2021-11-19 21:04:20|426.84|422.74|426.8|422.7|426.87|422.77|426.76|422.66|12
1637355870000|2021-11-19 21:04:30|426.77|422.67|426.73|422.63|426.82|422.72|426.72|422.62|17
1637355880000|2021-11-19 21:04:40|426.69|422.59|426.64|422.54|426.71|422.61|426.62|422.52|17
1637355890000|2021-11-19 21:04:50|426.65|422.55|426.65|422.55|426.65|422.55|426.62|422.52|11
1637355900000|2021-11-19 21:05:00|426.69|422.59|426.75|422.65|426.75|422.65|426.69|422.59|11
1637355910000|2021-11-19 21:05:10|426.77|422.67|426.76|422.66|426.78|422.68|426.72|422.62|16
1637355920000|2021-11-19 21:05:20|426.78|422.68|426.98|422.88|426.99|422.89|426.71|422.61|22
1637355930000|2021-11-19 21:05:30|427.02|422.92|426.99|422.89|427.1|423|426.99|422.89|21
1637355940000|2021-11-19 21:05:40|426.92|422.82|427|422.9|427|422.9|426.86|422.76|12
1637355950000|2021-11-19 21:05:50|426.98|422.88|426.86|422.76|426.99|422.89|426.86|422.76|18
1637355960000|2021-11-19 21:06:00|426.85|422.75|427.03|422.93|427.03|422.93|426.82|422.72|20
1637355970000|2021-11-19 21:06:10|427.04|422.94|427.09|422.99|427.09|422.99|427|422.9|18
1637355980000|2021-11-19 21:06:20|427.08|422.98|427.1|423|427.14|423.04|427.07|422.97|10
1637355990000|2021-11-19 21:06:30|427.21|423.11|426.94|422.84|427.24|423.14|426.94|422.84|18
1637356000000|2021-11-19 21:06:40|426.95|422.85|426.96|422.86|427.02|422.92|426.9|422.8|18
1637356010000|2021-11-19 21:06:50|426.97|422.87|426.76|422.66|426.98|422.88|426.76|422.66|17
1637356020000|2021-11-19 21:07:00|426.75|422.65|426.7|422.6|426.76|422.66|426.66|422.56|18
1637356030000|2021-11-19 21:07:10|426.71|422.61|426.76|422.66|426.76|422.66|426.69|422.59|9
1637356040000|2021-11-19 21:07:20|426.73|422.63|426.72|422.62|426.77|422.67|426.68|422.58|20
1637356050000|2021-11-19 21:07:30|426.73|422.63|426.77|422.67|426.77|422.67|426.71|422.61|10
1637356060000|2021-11-19 21:07:40|426.76|422.66|426.7|422.6|426.76|422.66|426.6|422.5|23
1637356070000|2021-11-19 21:07:50|426.72|422.62|426.69|422.59|426.72|422.62|426.68|422.58|23
1637356080000|2021-11-19 21:08:00|426.67|422.57|426.68|422.58|426.68|422.58|426.65|422.55|15
1637356090000|2021-11-19 21:08:10|426.66|422.56|426.64|422.54|426.66|422.56|426.62|422.52|7
1637356100000|2021-11-19 21:08:20|426.65|422.55|426.67|422.57|426.68|422.58|426.64|422.54|8
1637356110000|2021-11-19 21:08:30|426.66|422.56|426.59|422.49|426.66|422.56|426.59|422.49|7
1637356120000|2021-11-19 21:08:40|426.6|422.5|426.63|422.53|426.63|422.53|426.6|422.5|3
1637356130000|2021-11-19 21:08:50|426.61|422.51|426.64|422.54|426.64|422.54|426.58|422.48|8
1637356140000|2021-11-19 21:09:00|426.65|422.55|426.52|422.42|426.65|422.55|426.52|422.42|6
1637356150000|2021-11-19 21:09:10|426.53|422.43|426.33|422.23|426.55|422.45|426.33|422.23|12
1637356160000|2021-11-19 21:09:20|426.34|422.24|426.15|422.05|426.34|422.24|426.13|422.03|19
1637356170000|2021-11-19 21:09:30|426.16|422.06|426.09|421.99|426.19|422.09|426.06|421.96|21
1637356180000|2021-11-19 21:09:40|426.1|422|426.07|421.97|426.1|422|425.96|421.86|18
1637356190000|2021-11-19 21:09:50|426.1|422|426.3|422.2|426.3|422.2|426.1|422|15
1637356200000|2021-11-19 21:10:00|426.27|422.17|426.27|422.17|426.3|422.2|426.27|422.17|3
1637356210000|2021-11-19 21:10:10|426.3|422.2|426.34|422.24|426.34|422.24|426.22|422.12|14
1637356220000|2021-11-19 21:10:20|426.39|422.29|426.68|422.58|426.71|422.61|426.36|422.26|18
1637356230000|2021-11-19 21:10:30|426.74|422.64|426.75|422.65|426.85|422.75|426.7|422.6|23
1637356240000|2021-11-19 21:10:40|426.76|422.66|426.5|422.4|426.85|422.75|426.5|422.4|24
1637356250000|2021-11-19 21:10:50|426.47|422.37|426.68|422.58|426.68|422.58|426.25|422.15|29
1637356260000|2021-11-19 21:11:00|426.86|422.76|426.97|422.87|426.97|422.87|426.83|422.73|13
1637356270000|2021-11-19 21:11:10|426.88|422.78|426.9|422.8|426.9|422.8|426.74|422.64|20
1637356280000|2021-11-19 21:11:20|426.91|422.81|426.92|422.82|426.92|422.82|426.86|422.76|9
1637356290000|2021-11-19 21:11:30|426.91|422.81|427|422.9|427|422.9|426.77|422.67|15
1637356300000|2021-11-19 21:11:40|427.01|422.91|427.03|422.93|427.06|422.96|427.01|422.91|4
1637356310000|2021-11-19 21:11:50|426.98|422.88|426.87|422.77|426.99|422.89|426.85|422.75|15
1637356320000|2021-11-19 21:12:00|426.85|422.75|426.99|422.89|427.01|422.91|426.85|422.75|11
1637356330000|2021-11-19 21:12:10|427|422.9|426.89|422.79|427.03|422.93|426.89|422.79|12
1637356340000|2021-11-19 21:12:20|426.93|422.83|426.97|422.87|427|422.9|426.93|422.83|18
1637356350000|2021-11-19 21:12:30|427.01|422.91|426.98|422.88|427.01|422.91|426.96|422.86|14
1637356360000|2021-11-19 21:12:40|426.9|422.8|426.98|422.88|426.99|422.89|426.9|422.8|4
1637356370000|2021-11-19 21:12:50|427|422.9|427.08|422.98|427.11|423.01|427|422.9|11
1637356380000|2021-11-19 21:13:00|427.1|423|427.26|423.16|427.26|423.16|427.09|422.99|14
1637356390000|2021-11-19 21:13:10|427.25|423.15|427.22|423.12|427.25|423.15|427.21|423.11|7
1637356400000|2021-11-19 21:13:20|427.26|423.16|427.17|423.07|427.26|423.16|427.16|423.06|12
1637356410000|2021-11-19 21:13:30|427.18|423.08|427.17|423.07|427.21|423.11|427.16|423.06|7
1637356420000|2021-11-19 21:13:40|427.16|423.06|427.23|423.13|427.27|423.17|427.16|423.06|14
1637356430000|2021-11-19 21:13:50|427.21|423.11|427.18|423.08|427.21|423.11|427.16|423.06|15
1637356440000|2021-11-19 21:14:00|427.17|423.07|427.2|423.1|427.2|423.1|427.16|423.06|12
1637356450000|2021-11-19 21:14:10|427.21|423.11|427.38|423.28|427.41|423.31|427.21|423.11|17
1637356460000|2021-11-19 21:14:20|427.35|423.25|427.15|423.05|427.42|423.32|427.15|423.05|15
1637356470000|2021-11-19 21:14:30|427.17|423.07|427|422.9|427.17|423.07|426.94|422.84|12
1637356480000|2021-11-19 21:14:40|426.97|422.87|427.11|423.01|427.11|423.01|426.97|422.87|13
1637356490000|2021-11-19 21:14:50|427.1|423|427.12|423.02|427.12|423.02|427|422.9|16
1637356500000|2021-11-19 21:15:00|427.14|423.04|427.38|423.28|427.39|423.29|427.13|423.03|24
1637356510000|2021-11-19 21:15:10|427.36|423.26|427.33|423.23|427.36|423.26|427.31|423.21|15
1637356520000|2021-11-19 21:15:20|427.37|423.27|427.31|423.21|427.37|423.27|427.31|423.21|6
1637356530000|2021-11-19 21:15:30|427.32|423.22|427.19|423.09|427.32|423.22|427.11|423.01|19
1637356540000|2021-11-19 21:15:40|427.2|423.1|427.19|423.09|427.27|423.17|427.18|423.08|13
1637356550000|2021-11-19 21:15:50|427.2|423.1|427.17|423.07|427.2|423.1|427.16|423.06|14
1637356560000|2021-11-19 21:16:00|427.16|423.06|427.14|423.04|427.16|423.06|427.13|423.03|8
1637356570000|2021-11-19 21:16:10|427.11|423.01|427.19|423.09|427.2|423.1|427.11|423.01|7
1637356580000|2021-11-19 21:16:20|427.18|423.08|427.26|423.16|427.28|423.18|427.17|423.07|15
1637356590000|2021-11-19 21:16:30|427.27|423.17|427.26|423.16|427.27|423.17|427.26|423.16|2
1637356600000|2021-11-19 21:16:40|427.25|423.15|427.43|423.33|427.43|423.33|427.25|423.15|9
1637356610000|2021-11-19 21:16:50|427.44|423.34|427.59|423.49|427.59|423.49|427.38|423.28|17
1637356620000|2021-11-19 21:17:00|427.56|423.46|427.6|423.5|427.6|423.5|427.53|423.43|17
1637356630000|2021-11-19 21:17:10|427.62|423.52|427.61|423.51|427.63|423.53|427.57|423.47|22
1637356640000|2021-11-19 21:17:20|427.6|423.5|427.44|423.34|427.63|423.53|427.42|423.32|18
1637356650000|2021-11-19 21:17:30|427.47|423.37|427.45|423.35|427.47|423.37|427.44|423.34|4
1637356660000|2021-11-19 21:17:40|427.47|423.37|427.5|423.4|427.53|423.43|427.45|423.35|18
1637356670000|2021-11-19 21:17:50|427.51|423.41|427.58|423.48|427.6|423.5|427.5|423.4|17
1637356680000|2021-11-19 21:18:00|427.6|423.5|427.56|423.46|427.61|423.51|427.43|423.33|19
1637356690000|2021-11-19 21:18:10|427.52|423.42|427.58|423.48|427.58|423.48|427.52|423.42|12
1637356700000|2021-11-19 21:18:20|427.55|423.45|427.55|423.45|427.59|423.49|427.55|423.45|8
1637356710000|2021-11-19 21:18:30|427.59|423.49|427.55|423.45|427.59|423.49|427.55|423.45|6
1637356720000|2021-11-19 21:18:40|427.58|423.48|427.63|423.53|427.67|423.57|427.58|423.48|12
1637356730000|2021-11-19 21:18:50|427.64|423.54|427.81|423.71|427.81|423.71|427.63|423.53|20
1637356740000|2021-11-19 21:19:00|427.83|423.73|427.9|423.8|427.97|423.87|427.81|423.71|19
1637356750000|2021-11-19 21:19:10|427.96|423.86|427.94|423.84|427.97|423.87|427.9|423.8|7
1637356760000|2021-11-19 21:19:20|427.91|423.81|427.74|423.64|427.96|423.86|427.74|423.64|14
1637356770000|2021-11-19 21:19:30|427.73|423.63|427.74|423.64|427.75|423.65|427.67|423.57|11
1637356780000|2021-11-19 21:19:40|427.72|423.62|427.73|423.63|427.84|423.74|427.71|423.61|14
1637356790000|2021-11-19 21:19:50|427.74|423.64|427.74|423.64|427.74|423.64|427.73|423.63|3
1637356800000|2021-11-19 21:20:00|427.75|423.65|427.75|423.65|427.75|423.65|427.75|423.65|1
1637356810000|2021-11-19 21:20:10|427.78|423.68|427.77|423.67|427.79|423.69|427.74|423.64|18
1637356820000|2021-11-19 21:20:20|427.78|423.68|427.79|423.69|427.79|423.69|427.77|423.67|3
1637356840000|2021-11-19 21:20:40|427.75|423.65|427.65|423.55|427.75|423.65|427.64|423.54|7
1637356850000|2021-11-19 21:20:50|427.64|423.54|427.78|423.68|427.82|423.72|427.64|423.54|21
1637356860000|2021-11-19 21:21:00|427.79|423.69|427.85|423.75|427.85|423.75|427.79|423.69|4
1637356870000|2021-11-19 21:21:10|427.86|423.76|427.85|423.75|427.86|423.76|427.85|423.75|2
1637356880000|2021-11-19 21:21:20|427.86|423.76|427.85|423.75|427.86|423.76|427.85|423.75|2
1637356890000|2021-11-19 21:21:30|427.82|423.72|427.35|423.25|427.82|423.72|427.33|423.23|16
1637356900000|2021-11-19 21:21:40|427.33|423.23|427.27|423.17|427.34|423.24|427.21|423.11|22
1637356910000|2021-11-19 21:21:50|427.28|423.18|427.22|423.12|427.38|423.28|427.22|423.12|21
1637356920000|2021-11-19 21:22:00|427.3|423.2|427.34|423.24|427.36|423.26|427.29|423.19|15
1637356930000|2021-11-19 21:22:10|427.33|423.23|427.42|423.32|427.43|423.33|427.33|423.23|9
1637356940000|2021-11-19 21:22:20|427.43|423.33|427.43|423.33|427.44|423.34|427.38|423.28|17
1637356950000|2021-11-19 21:22:30|427.41|423.31|427.54|423.44|427.54|423.44|427.4|423.3|15
1637356960000|2021-11-19 21:22:40|427.53|423.43|427.44|423.34|427.53|423.43|427.37|423.27|9
1637356970000|2021-11-19 21:22:50|427.41|423.31|427.45|423.35|427.45|423.35|427.39|423.29|7
1637356990000|2021-11-19 21:23:10|427.43|423.33|427.36|423.26|427.43|423.33|427.36|423.26|5
1637357000000|2021-11-19 21:23:20|427.34|423.24|427.28|423.18|427.42|423.32|427.28|423.18|13
1637357010000|2021-11-19 21:23:30|427.27|423.17|427.25|423.15|427.29|423.19|427.21|423.11|8
1637357020000|2021-11-19 21:23:40|427.26|423.16|427.3|423.2|427.3|423.2|427.25|423.15|10
1637357030000|2021-11-19 21:23:50|427.29|423.19|427.1|423|427.29|423.19|427.04|422.94|16
1637357040000|2021-11-19 21:24:00|427.11|423.01|427.14|423.04|427.16|423.06|427.11|423.01|5
1637357050000|2021-11-19 21:24:10|427.12|423.02|427.16|423.06|427.18|423.08|427.08|422.98|14
1637357060000|2021-11-19 21:24:20|427.18|423.08|427.18|423.08|427.2|423.1|427.13|423.03|18
1637357070000|2021-11-19 21:24:30|427.17|423.07|427.18|423.08|427.18|423.08|427.15|423.05|7
1637357080000|2021-11-19 21:24:40|427.19|423.09|427.11|423.01|427.22|423.12|427.11|423.01|6
1637357090000|2021-11-19 21:24:50|427.14|423.04|427.15|423.05|427.16|423.06|427.13|423.03|7
1637357100000|2021-11-19 21:25:00|427.14|423.04|427.14|423.04|427.16|423.06|427.14|423.04|4
1637357110000|2021-11-19 21:25:10|427.15|423.05|427.14|423.04|427.16|423.06|427.13|423.03|5
1637357120000|2021-11-19 21:25:20|427.16|423.06|427.16|423.06|427.16|423.06|427.16|423.06|1
1637357130000|2021-11-19 21:25:30|427.14|423.04|427.24|423.14|427.24|423.14|427.11|423.01|9
1637357140000|2021-11-19 21:25:40|427.22|423.12|427.13|423.03|427.23|423.13|427.06|422.96|15
1637357150000|2021-11-19 21:25:50|427.12|423.02|427.02|422.92|427.15|423.05|426.98|422.88|16
1637357160000|2021-11-19 21:26:00|427.03|422.93|427.07|422.97|427.07|422.97|427.02|422.92|8
1637357170000|2021-11-19 21:26:10|427.08|422.98|427.16|423.06|427.17|423.07|427.08|422.98|13
1637357180000|2021-11-19 21:26:20|427.12|423.02|427.1|423|427.18|423.08|427.07|422.97|16
1637357190000|2021-11-19 21:26:30|427.08|422.98|426.83|422.73|427.08|422.98|426.83|422.73|20
1637357200000|2021-11-19 21:26:40|426.82|422.72|426.8|422.7|426.83|422.73|426.79|422.69|12
1637357210000|2021-11-19 21:26:50|426.81|422.71|426.61|422.51|426.81|422.71|426.61|422.51|13
1637357220000|2021-11-19 21:27:00|426.6|422.5|426.63|422.53|426.65|422.55|426.54|422.44|12
1637357230000|2021-11-19 21:27:10|426.66|422.56|426.72|422.62|426.74|422.64|426.66|422.56|10
1637357240000|2021-11-19 21:27:20|426.73|422.63|426.73|422.63|426.74|422.64|426.68|422.58|6
1637357250000|2021-11-19 21:27:30|426.72|422.62|426.61|422.51|426.72|422.62|426.6|422.5|13
1637357260000|2021-11-19 21:27:40|426.5|422.4|426.55|422.45|426.57|422.47|426.49|422.39|17
1637357270000|2021-11-19 21:27:50|426.57|422.47|426.54|422.44|426.6|422.5|426.51|422.41|9
1637357280000|2021-11-19 21:28:00|426.61|422.51|426.73|422.63|426.77|422.67|426.61|422.51|14
1637357290000|2021-11-19 21:28:10|426.78|422.68|426.79|422.69|426.8|422.7|426.77|422.67|6
1637357300000|2021-11-19 21:28:20|426.81|422.71|426.72|422.62|426.85|422.75|426.72|422.62|6
1637357310000|2021-11-19 21:28:30|426.7|422.6|426.66|422.56|426.73|422.63|426.66|422.56|7
1637357320000|2021-11-19 21:28:40|426.65|422.55|426.61|422.51|426.65|422.55|426.57|422.47|13
1637357330000|2021-11-19 21:28:50|426.54|422.44|426.41|422.31|426.54|422.44|426.41|422.31|8
1637357340000|2021-11-19 21:29:00|426.43|422.33|426.58|422.48|426.59|422.49|426.43|422.33|12
1637357350000|2021-11-19 21:29:10|426.59|422.49|426.76|422.66|426.78|422.68|426.56|422.46|14
1637357360000|2021-11-19 21:29:20|426.77|422.67|426.74|422.64|426.82|422.72|426.68|422.58|14
1637357370000|2021-11-19 21:29:30|426.76|422.66|426.78|422.68|426.78|422.68|426.7|422.6|7
1637357380000|2021-11-19 21:29:40|426.8|422.7|426.8|422.7|426.84|422.74|426.8|422.7|8
1637357390000|2021-11-19 21:29:50|426.77|422.67|426.72|422.62|426.77|422.67|426.72|422.62|5
1637357400000|2021-11-19 21:30:00|426.74|422.64|426.79|422.69|426.79|422.69|426.73|422.63|5
1637357410000|2021-11-19 21:30:10|426.82|422.72|427.07|422.97|427.07|422.97|426.82|422.72|21
1637357420000|2021-11-19 21:30:20|427.11|423.01|427.44|423.34|427.45|423.35|427.11|423.01|16
1637357430000|2021-11-19 21:30:30|427.45|423.35|427.5|423.4|427.51|423.41|427.43|423.33|11
1637357440000|2021-11-19 21:30:40|427.52|423.42|427.31|423.21|427.53|423.43|427.3|423.2|16
1637357450000|2021-11-19 21:30:50|427.3|423.2|427.25|423.15|427.3|423.2|427.25|423.15|18
1637357460000|2021-11-19 21:31:00|427.23|423.13|427.34|423.24|427.35|423.25|427.21|423.11|14
1637357470000|2021-11-19 21:31:10|427.33|423.23|427.23|423.13|427.34|423.24|427.23|423.13|14
1637357480000|2021-11-19 21:31:20|427.24|423.14|427.3|423.2|427.3|423.2|427.21|423.11|11
1637357490000|2021-11-19 21:31:30|427.31|423.21|427.27|423.17|427.31|423.21|427.23|423.13|7
1637357500000|2021-11-19 21:31:40|427.25|423.15|427.12|423.02|427.25|423.15|427.12|423.02|4
1637357510000|2021-11-19 21:31:50|427.13|423.03|427.22|423.12|427.22|423.12|427.09|422.99|20
1637357520000|2021-11-19 21:32:00|427.21|423.11|427.4|423.3|427.41|423.31|427.21|423.11|14
1637357530000|2021-11-19 21:32:10|427.37|423.27|427.51|423.41|427.51|423.41|427.37|423.27|8
1637357540000|2021-11-19 21:32:20|427.52|423.42|427.52|423.42|427.52|423.42|427.52|423.42|1
1637357550000|2021-11-19 21:32:30|427.51|423.41|427.39|423.29|427.51|423.41|427.33|423.23|17
1637357560000|2021-11-19 21:32:40|427.32|423.22|427.4|423.3|427.4|423.3|427.32|423.22|4
1637357570000|2021-11-19 21:32:50|427.37|423.27|427.37|423.27|427.37|423.27|427.37|423.27|1
1637357580000|2021-11-19 21:33:00|427.38|423.28|427.38|423.28|427.38|423.28|427.38|423.28|1
1637357590000|2021-11-19 21:33:10|427.32|423.22|427.55|423.45|427.55|423.45|427.32|423.22|12
1637357600000|2021-11-19 21:33:20|427.54|423.44|427.71|423.61|427.71|423.61|427.54|423.44|11
1637357610000|2021-11-19 21:33:30|427.7|423.6|427.72|423.62|427.72|423.62|427.7|423.6|2
1637357620000|2021-11-19 21:33:40|427.7|423.6|427.7|423.6|427.74|423.64|427.7|423.6|6
1637357640000|2021-11-19 21:34:00|427.73|423.63|427.73|423.63|427.73|423.63|427.73|423.63|1
1637357650000|2021-11-19 21:34:10|427.75|423.65|427.73|423.63|427.75|423.65|427.73|423.63|2
1637357660000|2021-11-19 21:34:20|427.72|423.62|427.76|423.66|427.76|423.66|427.71|423.61|6
1637357670000|2021-11-19 21:34:30|427.77|423.67|427.75|423.65|427.77|423.67|427.75|423.65|3
1637357680000|2021-11-19 21:34:40|427.74|423.64|427.69|423.59|427.74|423.64|427.69|423.59|4
1637357690000|2021-11-19 21:34:50|427.7|423.6|427.76|423.66|427.76|423.66|427.7|423.6|6
1637357700000|2021-11-19 21:35:00|427.75|423.65|427.75|423.65|427.8|423.7|427.74|423.64|8
1637357710000|2021-11-19 21:35:10|427.73|423.63|427.72|423.62|427.76|423.66|427.72|423.62|7
1637357720000|2021-11-19 21:35:20|427.71|423.61|427.53|423.43|427.72|423.62|427.51|423.41|20
1637357730000|2021-11-19 21:35:30|427.54|423.44|427.36|423.26|427.56|423.46|427.34|423.24|13
1637357740000|2021-11-19 21:35:40|427.35|423.25|427.42|423.32|427.49|423.39|427.31|423.21|17
1637357750000|2021-11-19 21:35:50|427.44|423.34|427.37|423.27|427.44|423.34|427.35|423.25|11
1637357760000|2021-11-19 21:36:00|427.36|423.26|427.35|423.25|427.37|423.27|427.33|423.23|9
1637357770000|2021-11-19 21:36:10|427.37|423.27|427.28|423.18|427.37|423.27|427.28|423.18|6
1637357780000|2021-11-19 21:36:20|427.3|423.2|427.48|423.38|427.48|423.38|427.3|423.2|11
1637357790000|2021-11-19 21:36:30|427.49|423.39|427.44|423.34|427.5|423.4|427.39|423.29|11
1637357800000|2021-11-19 21:36:40|427.43|423.33|427.44|423.34|427.44|423.34|427.43|423.33|2
1637357810000|2021-11-19 21:36:50|427.43|423.33|427.41|423.31|427.45|423.35|427.4|423.3|7
1637357820000|2021-11-19 21:37:00|427.4|423.3|427.1|423|427.4|423.3|427.1|423|15
1637357830000|2021-11-19 21:37:10|427.11|423.01|426.92|422.82|427.13|423.03|426.92|422.82|18
1637357840000|2021-11-19 21:37:20|426.93|422.83|426.94|422.84|426.96|422.86|426.91|422.81|19
1637357850000|2021-11-19 21:37:30|426.95|422.85|426.95|422.85|426.97|422.87|426.94|422.84|12
1637357860000|2021-11-19 21:37:40|426.99|422.89|427.08|422.98|427.08|422.98|426.99|422.89|5
1637357870000|2021-11-19 21:37:50|427.05|422.95|427.02|422.92|427.06|422.96|426.98|422.88|6
1637357880000|2021-11-19 21:38:00|427.03|422.93|426.98|422.88|427.03|422.93|426.93|422.83|13
1637357890000|2021-11-19 21:38:10|426.97|422.87|427.05|422.95|427.05|422.95|426.97|422.87|8
1637357900000|2021-11-19 21:38:20|427.04|422.94|427.03|422.93|427.05|422.95|427.02|422.92|7
1637357910000|2021-11-19 21:38:30|427.02|422.92|426.97|422.87|427.05|422.95|426.92|422.82|11
1637357920000|2021-11-19 21:38:40|426.94|422.84|426.92|422.82|426.96|422.86|426.92|422.82|9
1637357930000|2021-11-19 21:38:50|426.94|422.84|427.01|422.91|427.03|422.93|426.93|422.83|12
1637357940000|2021-11-19 21:39:00|427.03|422.93|427.03|422.93|427.03|422.93|427.02|422.92|3
1637357950000|2021-11-19 21:39:10|427.04|422.94|426.95|422.85|427.04|422.94|426.95|422.85|17
1637357960000|2021-11-19 21:39:20|427|422.9|427.01|422.91|427.02|422.92|426.99|422.89|7
1637357970000|2021-11-19 21:39:30|427|422.9|427.02|422.92|427.02|422.92|427|422.9|2
1637357980000|2021-11-19 21:39:40|427.01|422.91|427|422.9|427.01|422.91|426.98|422.88|7
1637357990000|2021-11-19 21:39:50|427.01|422.91|427.03|422.93|427.04|422.94|426.99|422.89|10
1637358000000|2021-11-19 21:40:00|427.05|422.95|427.15|423.05|427.15|423.05|427.05|422.95|7
1637358010000|2021-11-19 21:40:10|427.14|423.04|427.11|423.01|427.15|423.05|427.08|422.98|11
1637358020000|2021-11-19 21:40:20|427.12|423.02|427.29|423.19|427.29|423.19|427.12|423.02|5
1637358030000|2021-11-19 21:40:30|427.34|423.24|427.5|423.4|427.51|423.41|427.34|423.24|12
1637358040000|2021-11-19 21:40:40|427.51|423.41|427.5|423.4|427.54|423.44|427.5|423.4|4
1637358050000|2021-11-19 21:40:50|427.51|423.41|427.43|423.33|427.59|423.49|427.43|423.33|8
1637358060000|2021-11-19 21:41:00|427.45|423.35|427.43|423.33|427.49|423.39|427.42|423.32|11
1637358070000|2021-11-19 21:41:10|427.44|423.34|427.22|423.12|427.45|423.35|427.22|423.12|10
1637358080000|2021-11-19 21:41:20|427.23|423.13|427.37|423.27|427.37|423.27|427.23|423.13|6
1637358090000|2021-11-19 21:41:30|427.4|423.3|427.33|423.23|427.4|423.3|427.33|423.23|7
1637358100000|2021-11-19 21:41:40|427.35|423.25|427.52|423.42|427.54|423.44|427.35|423.25|11
1637358110000|2021-11-19 21:41:50|427.66|423.56|427.66|423.56|427.67|423.57|427.66|423.56|5
1637358120000|2021-11-19 21:42:00|427.65|423.55|427.65|423.55|427.66|423.56|427.61|423.51|11
1637358130000|2021-11-19 21:42:10|427.66|423.56|427.62|423.52|427.66|423.56|427.6|423.5|7
1637358140000|2021-11-19 21:42:20|427.65|423.55|427.73|423.63|427.73|423.63|427.62|423.52|12
1637358160000|2021-11-19 21:42:40|427.78|423.68|427.8|423.7|427.8|423.7|427.76|423.66|3
1637358170000|2021-11-19 21:42:50|427.82|423.72|427.81|423.71|427.85|423.75|427.81|423.71|4
1637358180000|2021-11-19 21:43:00|427.82|423.72|428.12|424.02|428.12|424.02|427.82|423.72|17
1637358190000|2021-11-19 21:43:10|428.1|424|428.24|424.14|428.24|424.14|428.1|424|10
1637358200000|2021-11-19 21:43:20|428.19|424.09|428.17|424.07|428.19|424.09|428.17|424.07|4
1637358210000|2021-11-19 21:43:30|428.16|424.06|427.91|423.81|428.16|424.06|427.91|423.81|8
1637358220000|2021-11-19 21:43:40|427.88|423.78|427.88|423.78|427.88|423.78|427.85|423.75|3
1637358230000|2021-11-19 21:43:50|427.85|423.75|427.77|423.67|427.86|423.76|427.77|423.67|7
1637358240000|2021-11-19 21:44:00|427.74|423.64|427.77|423.67|427.78|423.68|427.74|423.64|6
1637358250000|2021-11-19 21:44:10|427.71|423.61|427.71|423.61|427.71|423.61|427.71|423.61|1
1637358260000|2021-11-19 21:44:20|427.68|423.58|427.78|423.68|427.8|423.7|427.65|423.55|10
1637358270000|2021-11-19 21:44:30|427.77|423.67|427.71|423.61|427.8|423.7|427.71|423.61|15
1637358280000|2021-11-19 21:44:40|427.75|423.65|427.77|423.67|427.77|423.67|427.71|423.61|8
1637358290000|2021-11-19 21:44:50|427.78|423.68|427.6|423.5|427.78|423.68|427.55|423.45|19
1637358300000|2021-11-19 21:45:00|427.62|423.52|427.61|423.51|427.62|423.52|427.55|423.45|9
1637358310000|2021-11-19 21:45:10|427.64|423.54|428.25|424.15|428.28|424.18|427.64|423.54|19
1637358320000|2021-11-19 21:45:20|428.27|424.17|428.47|424.37|428.66|424.56|428.27|424.17|19
1637358330000|2021-11-19 21:45:30|428.48|424.38|428.55|424.45|428.58|424.48|428.48|424.38|14
1637358340000|2021-11-19 21:45:40|428.52|424.42|428.53|424.43|428.53|424.43|428.52|424.42|6
1637358350000|2021-11-19 21:45:50|428.51|424.41|428.5|424.4|428.51|424.41|428.46|424.36|7
1637358360000|2021-11-19 21:46:00|428.46|424.36|428.34|424.24|428.46|424.36|428.29|424.19|20
1637358370000|2021-11-19 21:46:10|428.35|424.25|428.31|424.21|428.35|424.25|428.25|424.15|12
1637358380000|2021-11-19 21:46:20|428.3|424.2|428.26|424.16|428.35|424.25|428.25|424.15|18
1637358390000|2021-11-19 21:46:30|428.24|424.14|428.1|424|428.26|424.16|428.08|423.98|11
1637358400000|2021-11-19 21:46:40|428.11|424.01|428.11|424.01|428.12|424.02|428.1|424|11
1637358410000|2021-11-19 21:46:50|428.12|424.02|428.1|424|428.12|424.02|428.1|424|2
1637358420000|2021-11-19 21:47:00|428.11|424.01|428.07|423.97|428.11|424.01|428.07|423.97|14
1637358430000|2021-11-19 21:47:10|428.09|423.99|428.09|423.99|428.09|423.99|428.06|423.96|10
1637358440000|2021-11-19 21:47:20|428.11|424.01|428.16|424.06|428.17|424.07|428.11|424.01|16
1637358450000|2021-11-19 21:47:30|428.17|424.07|428.16|424.06|428.17|424.07|428.16|424.06|2
1637358460000|2021-11-19 21:47:40|428.25|424.15|428.46|424.36|428.46|424.36|428.14|424.04|19
1637358470000|2021-11-19 21:47:50|428.44|424.34|428.23|424.13|428.47|424.37|428.23|424.13|15
1637358480000|2021-11-19 21:48:00|428.24|424.14|428.33|424.23|428.35|424.25|428.24|424.14|13
1637358490000|2021-11-19 21:48:10|428.34|424.24|428.43|424.33|428.43|424.33|428.24|424.14|17
1637358500000|2021-11-19 21:48:20|428.44|424.34|428.26|424.16|428.45|424.35|428.22|424.12|11
1637358510000|2021-11-19 21:48:30|428.27|424.17|428.2|424.1|428.31|424.21|428.2|424.1|16
1637358520000|2021-11-19 21:48:40|428.21|424.11|428.34|424.24|428.35|424.25|428.21|424.11|10
1637358530000|2021-11-19 21:48:50|428.35|424.25|428.36|424.26|428.36|424.26|428.32|424.22|8
1637358540000|2021-11-19 21:49:00|428.38|424.28|428.48|424.38|428.48|424.38|428.38|424.28|12
1637358560000|2021-11-19 21:49:20|428.46|424.36|428.47|424.37|428.47|424.37|428.46|424.36|2
1637358570000|2021-11-19 21:49:30|428.45|424.35|428.26|424.16|428.45|424.35|428.26|424.16|9
1637358580000|2021-11-19 21:49:40|428.24|424.14|428.23|424.13|428.26|424.16|428.22|424.12|14
1637358590000|2021-11-19 21:49:50|428.24|424.14|428.15|424.05|428.25|424.15|428.15|424.05|16
1637358600000|2021-11-19 21:50:00|428.18|424.08|428.24|424.14|428.29|424.19|428.15|424.05|13
1637358610000|2021-11-19 21:50:10|428.25|424.15|428.33|424.23|428.4|424.3|428.25|424.15|15
1637358620000|2021-11-19 21:50:20|428.34|424.24|428.41|424.31|428.41|424.31|428.34|424.24|2
1637358630000|2021-11-19 21:50:30|428.45|424.35|428.41|424.31|428.46|424.36|428.41|424.31|9
1637358640000|2021-11-19 21:50:40|428.43|424.33|428.46|424.36|428.46|424.36|428.42|424.32|3
1637358650000|2021-11-19 21:50:50|428.48|424.38|428.45|424.35|428.48|424.38|428.44|424.34|11
1637358660000|2021-11-19 21:51:00|428.44|424.34|428.44|424.34|428.45|424.35|428.44|424.34|3
1637358670000|2021-11-19 21:51:10|428.43|424.33|428.05|423.95|428.44|424.34|428.05|423.95|20
1637358680000|2021-11-19 21:51:20|428.04|423.94|427.94|423.84|428.09|423.99|427.92|423.82|10
1637358690000|2021-11-19 21:51:30|427.95|423.85|427.97|423.87|428.01|423.91|427.93|423.83|18
1637358700000|2021-11-19 21:51:40|428|423.9|428|423.9|428.08|423.98|428|423.9|13
1637358710000|2021-11-19 21:51:50|428.01|423.91|428.06|423.96|428.07|423.97|428|423.9|11
1637358720000|2021-11-19 21:52:00|428.02|423.92|428.04|423.94|428.04|423.94|428.02|423.92|7
1637358730000|2021-11-19 21:52:10|428.03|423.93|427.94|423.84|428.03|423.93|427.92|423.82|8
1637358740000|2021-11-19 21:52:20|427.93|423.83|427.89|423.79|427.97|423.87|427.89|423.79|16
1637358750000|2021-11-19 21:52:30|427.87|423.77|427.84|423.74|427.94|423.84|427.83|423.73|17
1637358760000|2021-11-19 21:52:40|427.83|423.73|427.66|423.56|427.85|423.75|427.65|423.55|11
1637358770000|2021-11-19 21:52:50|427.68|423.58|427.68|423.58|427.68|423.58|427.6|423.5|18
1637358780000|2021-11-19 21:53:00|427.69|423.59|427.7|423.6|427.71|423.61|427.64|423.54|20
1637358790000|2021-11-19 21:53:10|427.68|423.58|427.65|423.55|427.71|423.61|427.65|423.55|13
1637358800000|2021-11-19 21:53:20|427.68|423.58|427.68|423.58|427.69|423.59|427.63|423.53|10
1637358810000|2021-11-19 21:53:30|427.67|423.57|427.65|423.55|427.67|423.57|427.65|423.55|2
1637358820000|2021-11-19 21:53:40|427.66|423.56|427.67|423.57|427.67|423.57|427.65|423.55|9
1637358830000|2021-11-19 21:53:50|427.68|423.58|427.69|423.59|427.69|423.59|427.56|423.46|19
1637358840000|2021-11-19 21:54:00|427.7|423.6|427.84|423.74|427.86|423.76|427.7|423.6|11
1637358850000|2021-11-19 21:54:10|427.74|423.64|427.74|423.64|427.74|423.64|427.74|423.64|1
1637358860000|2021-11-19 21:54:20|427.84|423.74|427.84|423.74|427.84|423.74|427.82|423.72|4
1637358870000|2021-11-19 21:54:30|427.85|423.75|427.84|423.74|427.85|423.75|427.83|423.73|4
1637358880000|2021-11-19 21:54:40|427.82|423.72|427.82|423.72|427.85|423.75|427.82|423.72|3
1637358890000|2021-11-19 21:54:50|427.84|423.74|427.87|423.77|427.87|423.77|427.83|423.73|5
1637395200000|2021-11-20 08:00:00|432.07|427.97|432.17|428.07|432.17|428.07|432.04|427.94|8
1637395210000|2021-11-20 08:00:10|432.14|428.04|432.21|428.11|432.25|428.15|432.12|428.02|8
1637395220000|2021-11-20 08:00:20|432.26|428.16|432.27|428.17|432.27|428.17|432.21|428.11|6
1637395230000|2021-11-20 08:00:30|432.26|428.16|432.56|428.46|432.57|428.47|432.26|428.16|24
1637395240000|2021-11-20 08:00:40|432.55|428.45|432.57|428.47|432.57|428.47|432.55|428.45|5
1637395250000|2021-11-20 08:00:50|432.55|428.45|432.57|428.47|432.58|428.48|432.55|428.45|9
1637395260000|2021-11-20 08:01:00|432.56|428.46|432.57|428.47|432.58|428.48|432.56|428.46|5
1637395270000|2021-11-20 08:01:10|432.58|428.48|432.36|428.26|432.58|428.48|432.35|428.25|10
1637395280000|2021-11-20 08:01:20|432.39|428.29|432.2|428.1|432.4|428.3|432.19|428.09|16
1637395290000|2021-11-20 08:01:30|432.25|428.15|432.18|428.08|432.25|428.15|432.13|428.03|14
1637395300000|2021-11-20 08:01:40|432.19|428.09|432.17|428.07|432.19|428.09|432.11|428.01|8
1637395310000|2021-11-20 08:01:50|432.15|428.05|432.12|428.02|432.17|428.07|432.07|427.97|16
1637395320000|2021-11-20 08:02:00|432.1|428|432.09|427.99|432.11|428.01|432.04|427.94|11
1637395330000|2021-11-20 08:02:10|432.07|427.97|432.24|428.14|432.24|428.14|432|427.9|20
1637395340000|2021-11-20 08:02:20|432.28|428.18|432.37|428.27|432.42|428.32|432.28|428.18|13
1637395350000|2021-11-20 08:02:30|432.36|428.26|432.14|428.04|432.41|428.31|432.14|428.04|27
1637395360000|2021-11-20 08:02:40|432.15|428.05|432.12|428.02|432.15|428.05|432.11|428.01|6
1637395370000|2021-11-20 08:02:50|432.08|427.98|432.07|427.97|432.12|428.02|432.07|427.97|9
1637395380000|2021-11-20 08:03:00|432.09|427.99|432.07|427.97|432.11|428.01|432.07|427.97|14
1637395390000|2021-11-20 08:03:10|432.08|427.98|431.9|427.8|432.09|427.99|431.9|427.8|17
1637395400000|2021-11-20 08:03:20|431.91|427.81|431.72|427.62|431.92|427.82|431.72|427.62|15
1637395410000|2021-11-20 08:03:30|431.74|427.64|431.74|427.64|431.78|427.68|431.74|427.64|13
1637395420000|2021-11-20 08:03:40|431.75|427.65|431.82|427.72|431.83|427.73|431.73|427.63|11
1637395430000|2021-11-20 08:03:50|431.8|427.7|431.7|427.6|431.8|427.7|431.7|427.6|3
1637395440000|2021-11-20 08:04:00|431.72|427.62|431.8|427.7|431.83|427.73|431.72|427.62|8
1637395450000|2021-11-20 08:04:10|431.81|427.71|431.88|427.78|431.91|427.81|431.8|427.7|15
1637395460000|2021-11-20 08:04:20|431.89|427.79|431.93|427.83|431.97|427.87|431.89|427.79|8
1637395470000|2021-11-20 08:04:30|431.91|427.81|431.91|427.81|431.93|427.83|431.88|427.78|6
1637395480000|2021-11-20 08:04:40|431.9|427.8|431.73|427.63|431.94|427.84|431.69|427.59|29
1637395490000|2021-11-20 08:04:50|431.7|427.6|431.77|427.67|431.77|427.67|431.7|427.6|17
1637395500000|2021-11-20 08:05:00|431.78|427.68|431.78|427.68|431.8|427.7|431.75|427.65|13
1637395510000|2021-11-20 08:05:10|431.79|427.69|431.79|427.69|431.81|427.71|431.74|427.64|15
1637395520000|2021-11-20 08:05:20|431.78|427.68|431.74|427.64|431.79|427.69|431.74|427.64|8
1637395530000|2021-11-20 08:05:30|431.78|427.68|431.79|427.69|431.82|427.72|431.78|427.68|10
1637395540000|2021-11-20 08:05:40|431.81|427.71|431.81|427.71|431.81|427.71|431.79|427.69|3
1637395550000|2021-11-20 08:05:50|431.82|427.72|431.83|427.73|431.96|427.86|431.78|427.68|14
1637395560000|2021-11-20 08:06:00|431.87|427.77|431.88|427.78|431.88|427.78|431.86|427.76|5
1637395570000|2021-11-20 08:06:10|431.87|427.77|431.88|427.78|431.89|427.79|431.87|427.77|6
1637395590000|2021-11-20 08:06:30|431.91|427.81|431.91|427.81|431.91|427.81|431.87|427.77|12
1637395600000|2021-11-20 08:06:40|431.94|427.84|432|427.9|432|427.9|431.93|427.83|6
1637395610000|2021-11-20 08:06:50|431.99|427.89|431.96|427.86|431.99|427.89|431.9|427.8|14
1637395620000|2021-11-20 08:07:00|431.95|427.85|431.88|427.78|431.96|427.86|431.88|427.78|9
1637395630000|2021-11-20 08:07:10|431.85|427.75|431.8|427.7|431.89|427.79|431.8|427.7|9
1637395640000|2021-11-20 08:07:20|431.82|427.72|431.85|427.75|431.85|427.75|431.74|427.64|8
1637395650000|2021-11-20 08:07:30|431.84|427.74|431.7|427.6|431.87|427.77|431.7|427.6|12
1637395660000|2021-11-20 08:07:40|431.71|427.61|431.63|427.53|431.71|427.61|431.63|427.53|12
1637395680000|2021-11-20 08:08:00|431.64|427.54|431.47|427.37|431.64|427.54|431.45|427.35|12
1637395690000|2021-11-20 08:08:10|431.48|427.38|431.45|427.35|431.49|427.39|431.44|427.34|12
1637395700000|2021-11-20 08:08:20|431.43|427.33|431.38|427.28|431.45|427.35|431.38|427.28|7
1637395710000|2021-11-20 08:08:30|431.39|427.29|431.37|427.27|431.39|427.29|431.37|427.27|2
1637395720000|2021-11-20 08:08:40|431.34|427.24|431.32|427.22|431.34|427.24|431.29|427.19|8
1637395730000|2021-11-20 08:08:50|431.31|427.21|431.34|427.24|431.34|427.24|431.31|427.21|5
1637395740000|2021-11-20 08:09:00|431.35|427.25|431.32|427.22|431.35|427.25|431.32|427.22|2
1637395750000|2021-11-20 08:09:10|431.35|427.25|431.35|427.25|431.35|427.25|431.32|427.22|5
1637395760000|2021-11-20 08:09:20|431.36|427.26|431.3|427.2|431.37|427.27|431.25|427.15|9
1637395770000|2021-11-20 08:09:30|431.31|427.21|431.31|427.21|431.34|427.24|431.29|427.19|5
1637395780000|2021-11-20 08:09:40|431.28|427.18|431.31|427.21|431.31|427.21|431.25|427.15|6
1637395790000|2021-11-20 08:09:50|431.3|427.2|431.3|427.2|431.3|427.2|431.28|427.18|3
1637395800000|2021-11-20 08:10:00|431.29|427.19|431.3|427.2|431.3|427.2|431.29|427.19|2
1637395810000|2021-11-20 08:10:10|431.26|427.16|431.4|427.3|431.44|427.34|431.26|427.16|15
1637395820000|2021-11-20 08:10:20|431.49|427.39|431.48|427.38|431.5|427.4|431.48|427.38|8
1637395830000|2021-11-20 08:10:30|431.45|427.35|431.37|427.27|431.45|427.35|431.36|427.26|10
1637395840000|2021-11-20 08:10:40|431.38|427.28|431.38|427.28|431.4|427.3|431.36|427.26|7
1637395850000|2021-11-20 08:10:50|431.36|427.26|431.31|427.21|431.38|427.28|431.3|427.2|11
1637395860000|2021-11-20 08:11:00|431.32|427.22|431.28|427.18|431.33|427.23|431.26|427.16|7
1637395870000|2021-11-20 08:11:10|431.26|427.16|431.27|427.17|431.27|427.17|431.23|427.13|4
1637395890000|2021-11-20 08:11:30|431.26|427.16|431.23|427.13|431.27|427.17|431.21|427.11|9
1637395900000|2021-11-20 08:11:40|431.22|427.12|431.24|427.14|431.27|427.17|431.22|427.12|5
1637395910000|2021-11-20 08:11:50|431.25|427.15|431.27|427.17|431.33|427.23|431.24|427.14|14
1637395920000|2021-11-20 08:12:00|431.29|427.19|431.33|427.23|431.33|427.23|431.27|427.17|7
1637395930000|2021-11-20 08:12:10|431.3|427.2|431.31|427.21|431.31|427.21|431.3|427.2|2
1637395940000|2021-11-20 08:12:20|431.32|427.22|431.31|427.21|431.32|427.22|431.31|427.21|10
1637395950000|2021-11-20 08:12:30|431.29|427.19|431.32|427.22|431.32|427.22|431.29|427.19|3
1637395960000|2021-11-20 08:12:40|431.35|427.25|431.35|427.25|431.35|427.25|431.34|427.24|3
1637395970000|2021-11-20 08:12:50|431.34|427.24|431.34|427.24|431.34|427.24|431.34|427.24|1
1637395980000|2021-11-20 08:13:00|431.32|427.22|431.32|427.22|431.35|427.25|431.32|427.22|6
1637395990000|2021-11-20 08:13:10|431.34|427.24|431.34|427.24|431.34|427.24|431.32|427.22|7
1637396000000|2021-11-20 08:13:20|431.32|427.22|431.34|427.24|431.34|427.24|431.32|427.22|8
1637396010000|2021-11-20 08:13:30|431.32|427.22|431.29|427.19|431.34|427.24|431.29|427.19|8
1637396020000|2021-11-20 08:13:40|431.31|427.21|431.33|427.23|431.34|427.24|431.31|427.21|5
1637396030000|2021-11-20 08:13:50|431.31|427.21|431.33|427.23|431.33|427.23|431.31|427.21|2
1637396040000|2021-11-20 08:14:00|431.31|427.21|431.28|427.18|431.34|427.24|431.28|427.18|5
1637396050000|2021-11-20 08:14:10|431.24|427.14|431.46|427.36|431.46|427.36|431.24|427.14|22
1637396060000|2021-11-20 08:14:20|431.49|427.39|431.49|427.39|431.49|427.39|431.49|427.39|1
1637396070000|2021-11-20 08:14:30|431.51|427.41|431.54|427.44|431.55|427.45|431.49|427.39|9
1637396080000|2021-11-20 08:14:40|431.55|427.45|431.7|427.6|431.71|427.61|431.55|427.45|10
1637396090000|2021-11-20 08:14:50|431.72|427.62|431.73|427.63|431.76|427.66|431.71|427.61|8
1637396100000|2021-11-20 08:15:00|431.74|427.64|431.73|427.63|431.75|427.65|431.7|427.6|13
1637396110000|2021-11-20 08:15:10|431.72|427.62|431.88|427.78|431.9|427.8|431.72|427.62|24
1637396120000|2021-11-20 08:15:20|431.89|427.79|431.92|427.82|431.97|427.87|431.89|427.79|12
1637396130000|2021-11-20 08:15:30|431.9|427.8|431.89|427.79|431.93|427.83|431.89|427.79|5
1637396140000|2021-11-20 08:15:40|431.9|427.8|431.9|427.8|431.9|427.8|431.83|427.73|16
1637396150000|2021-11-20 08:15:50|431.91|427.81|431.92|427.82|431.92|427.82|431.88|427.78|5
1637396160000|2021-11-20 08:16:00|431.91|427.81|431.93|427.83|431.93|427.83|431.91|427.81|5
1637396170000|2021-11-20 08:16:10|431.92|427.82|431.72|427.62|431.93|427.83|431.71|427.61|14
1637396180000|2021-11-20 08:16:20|431.76|427.66|431.74|427.64|431.76|427.66|431.71|427.61|11
1637396190000|2021-11-20 08:16:30|431.73|427.63|431.57|427.47|431.73|427.63|431.57|427.47|7
1637396200000|2021-11-20 08:16:40|431.56|427.46|431.53|427.43|431.59|427.49|431.5|427.4|11
1637396210000|2021-11-20 08:16:50|431.51|427.41|431.5|427.4|431.51|427.41|431.5|427.4|2
1637396220000|2021-11-20 08:17:00|431.51|427.41|431.54|427.44|431.54|427.44|431.51|427.41|2
1637396230000|2021-11-20 08:17:10|431.55|427.45|431.62|427.52|431.64|427.54|431.51|427.41|8
1637396240000|2021-11-20 08:17:20|431.64|427.54|431.62|427.52|431.64|427.54|431.61|427.51|6
1637396260000|2021-11-20 08:17:40|431.61|427.51|431.61|427.51|431.62|427.52|431.59|427.49|4
1637396270000|2021-11-20 08:17:50|431.63|427.53|431.84|427.74|431.89|427.79|431.62|427.52|18
1637396280000|2021-11-20 08:18:00|431.89|427.79|431.97|427.87|432.04|427.94|431.89|427.79|19
1637396290000|2021-11-20 08:18:10|431.96|427.86|431.8|427.7|431.98|427.88|431.74|427.64|24
1637396300000|2021-11-20 08:18:20|431.79|427.69|432.01|427.91|432.02|427.92|431.77|427.67|18
1637396310000|2021-11-20 08:18:30|432.02|427.92|432.01|427.91|432.03|427.93|431.99|427.89|7
1637396320000|2021-11-20 08:18:40|432.03|427.93|432.01|427.91|432.03|427.93|432.01|427.91|2
1637396330000|2021-11-20 08:18:50|432.04|427.94|432.06|427.96|432.06|427.96|431.98|427.88|6
1637396340000|2021-11-20 08:19:00|432.08|427.98|432.12|428.02|432.12|428.02|432.03|427.93|9
1637396350000|2021-11-20 08:19:10|432.13|428.03|432.13|428.03|432.13|428.03|432.12|428.02|3
1637396360000|2021-11-20 08:19:20|432.12|428.02|432.13|428.03|432.13|428.03|432.12|428.02|6
1637396370000|2021-11-20 08:19:30|432.11|428.01|432.12|428.02|432.13|428.03|432.05|427.95|10
1637396380000|2021-11-20 08:19:40|432.06|427.96|432.09|427.99|432.1|428|432.06|427.96|8
1637396390000|2021-11-20 08:19:50|432.1|428|432.23|428.13|432.23|428.13|432.1|428|7
1637396400000|2021-11-20 08:20:00|432.22|428.12|432.17|428.07|432.26|428.16|432.14|428.04|10
1637396410000|2021-11-20 08:20:10|432.26|428.16|432.27|428.17|432.27|428.17|432.26|428.16|2
1637396420000|2021-11-20 08:20:20|432.25|428.15|432.22|428.12|432.25|428.15|432.16|428.06|7
1637396430000|2021-11-20 08:20:30|432.17|428.07|432.21|428.11|432.22|428.12|432.16|428.06|6
1637396440000|2021-11-20 08:20:40|432.26|428.16|432.38|428.28|432.38|428.28|432.26|428.16|14
1637396450000|2021-11-20 08:20:50|432.39|428.29|432.37|428.27|432.42|428.32|432.35|428.25|13
1637396460000|2021-11-20 08:21:00|432.39|428.29|432.15|428.05|432.39|428.29|432.15|428.05|12
1637396470000|2021-11-20 08:21:10|432.11|428.01|432.11|428.01|432.14|428.04|432.09|427.99|7
1637396480000|2021-11-20 08:21:20|432.13|428.03|432.11|428.01|432.13|428.03|432.11|428.01|2
1637396490000|2021-11-20 08:21:30|432.03|427.93|432.27|428.17|432.34|428.24|432.03|427.93|12
1637396500000|2021-11-20 08:21:40|432.25|428.15|432.37|428.27|432.39|428.29|432.25|428.15|4
1637396510000|2021-11-20 08:21:50|432.35|428.25|432.21|428.11|432.35|428.25|432.18|428.08|15
1637396520000|2021-11-20 08:22:00|432.22|428.12|432.21|428.11|432.22|428.12|432.2|428.1|11
1637396530000|2021-11-20 08:22:10|432.22|428.12|432.18|428.08|432.22|428.12|432.15|428.05|10
1637396540000|2021-11-20 08:22:20|432.15|428.05|432.18|428.08|432.18|428.08|432.15|428.05|3
1637396550000|2021-11-20 08:22:30|432.2|428.1|432.19|428.09|432.21|428.11|432.18|428.08|6
1637396560000|2021-11-20 08:22:40|432.2|428.1|432.22|428.12|432.24|428.14|432.2|428.1|6
1637396570000|2021-11-20 08:22:50|432.23|428.13|432.21|428.11|432.25|428.15|432.18|428.08|7
1637396580000|2021-11-20 08:23:00|432.22|428.12|432.21|428.11|432.22|428.12|432.21|428.11|2
1637396590000|2021-11-20 08:23:10|432.19|428.09|432.19|428.09|432.19|428.09|432.19|428.09|1
1637396600000|2021-11-20 08:23:20|432.18|428.08|432.13|428.03|432.18|428.08|432.11|428.01|9
1637396610000|2021-11-20 08:23:30|432.12|428.02|432.15|428.05|432.17|428.07|432.09|427.99|7
1637396620000|2021-11-20 08:23:40|432.16|428.06|432.28|428.18|432.28|428.18|432.15|428.05|15
1637396630000|2021-11-20 08:23:50|432.29|428.19|432.29|428.19|432.29|428.19|432.29|428.19|1
1637396650000|2021-11-20 08:24:10|432.31|428.21|432.31|428.21|432.31|428.21|432.28|428.18|3
1637396660000|2021-11-20 08:24:20|432.29|428.19|432.36|428.26|432.36|428.26|432.29|428.19|6
1637396670000|2021-11-20 08:24:30|432.35|428.25|432.41|428.31|432.43|428.33|432.33|428.23|7
1637396680000|2021-11-20 08:24:40|432.42|428.32|432.35|428.25|432.42|428.32|432.26|428.16|16
1637396690000|2021-11-20 08:24:50|432.34|428.24|432.41|428.31|432.43|428.33|432.32|428.22|16
1637396700000|2021-11-20 08:25:00|432.43|428.33|432.41|428.31|432.43|428.33|432.37|428.27|10
1637396710000|2021-11-20 08:25:10|432.42|428.32|432.55|428.45|432.55|428.45|432.41|428.31|21
1637396720000|2021-11-20 08:25:20|432.52|428.42|432.88|428.78|432.88|428.78|432.5|428.4|29
1637396730000|2021-11-20 08:25:30|432.89|428.79|432.7|428.6|432.89|428.79|432.67|428.57|26
1637396740000|2021-11-20 08:25:40|432.67|428.57|432.72|428.62|432.72|428.62|432.67|428.57|7
1637396750000|2021-11-20 08:25:50|432.71|428.61|432.69|428.59|432.72|428.62|432.69|428.59|5
1637396760000|2021-11-20 08:26:00|432.68|428.58|432.79|428.69|432.8|428.7|432.68|428.58|13
1637396770000|2021-11-20 08:26:10|432.78|428.68|432.68|428.58|432.78|428.68|432.68|428.58|7
1637396780000|2021-11-20 08:26:20|432.7|428.6|432.75|428.65|432.75|428.65|432.7|428.6|6
1637396790000|2021-11-20 08:26:30|432.76|428.66|432.74|428.64|432.76|428.66|432.73|428.63|4
1637396800000|2021-11-20 08:26:40|432.76|428.66|432.76|428.66|432.77|428.67|432.76|428.66|7
1637396810000|2021-11-20 08:26:50|432.7|428.6|432.76|428.66|432.76|428.66|432.7|428.6|4
1637396820000|2021-11-20 08:27:00|432.75|428.65|432.91|428.81|432.91|428.81|432.75|428.65|12
1637396830000|2021-11-20 08:27:10|432.92|428.82|432.92|428.82|432.93|428.83|432.9|428.8|8
1637396840000|2021-11-20 08:27:20|432.96|428.86|432.95|428.85|432.96|428.86|432.95|428.85|2
1637396850000|2021-11-20 08:27:30|432.9|428.8|432.98|428.88|432.98|428.88|432.9|428.8|4
1637396860000|2021-11-20 08:27:40|432.97|428.87|432.97|428.87|432.97|428.87|432.97|428.87|1
1637396870000|2021-11-20 08:27:50|432.98|428.88|433|428.9|433|428.9|432.96|428.86|15
1637396880000|2021-11-20 08:28:00|432.97|428.87|432.98|428.88|432.98|428.88|432.92|428.82|6
1637396890000|2021-11-20 08:28:10|433|428.9|433.04|428.94|433.04|428.94|432.98|428.88|7
1637396900000|2021-11-20 08:28:20|433.05|428.95|433.09|428.99|433.09|428.99|432.99|428.89|4
1637396910000|2021-11-20 08:28:30|433.08|428.98|432.97|428.87|433.08|428.98|432.97|428.87|3
1637396920000|2021-11-20 08:28:40|432.96|428.86|432.91|428.81|432.96|428.86|432.91|428.81|7
1637396930000|2021-11-20 08:28:50|432.92|428.82|432.81|428.71|432.92|428.82|432.78|428.68|12
1637396940000|2021-11-20 08:29:00|432.8|428.7|432.81|428.71|432.81|428.71|432.77|428.67|6
1637396950000|2021-11-20 08:29:10|432.8|428.7|432.8|428.7|432.81|428.71|432.79|428.69|6
1637396960000|2021-11-20 08:29:20|432.82|428.72|432.92|428.82|432.92|428.82|432.82|428.72|12
1637396970000|2021-11-20 08:29:30|432.94|428.84|432.9|428.8|432.94|428.84|432.9|428.8|3
1637396980000|2021-11-20 08:29:40|432.91|428.81|432.8|428.7|432.97|428.87|432.8|428.7|15
1637396990000|2021-11-20 08:29:50|432.83|428.73|432.82|428.72|432.83|428.73|432.8|428.7|6
1637397000000|2021-11-20 08:30:00|432.83|428.73|432.82|428.72|432.83|428.73|432.82|428.72|4
1637397010000|2021-11-20 08:30:10|432.8|428.7|432.83|428.73|432.83|428.73|432.8|428.7|9
1637397020000|2021-11-20 08:30:20|432.81|428.71|432.79|428.69|432.83|428.73|432.78|428.68|6
1637397030000|2021-11-20 08:30:30|432.8|428.7|432.79|428.69|432.8|428.7|432.79|428.69|4
1637397040000|2021-11-20 08:30:40|432.8|428.7|432.83|428.73|432.83|428.73|432.79|428.69|15
1637397050000|2021-11-20 08:30:50|432.79|428.69|432.83|428.73|432.84|428.74|432.79|428.69|13
1637397060000|2021-11-20 08:31:00|432.79|428.69|432.82|428.72|432.83|428.73|432.79|428.69|7
1637397080000|2021-11-20 08:31:20|432.79|428.69|433.15|429.05|433.15|429.05|432.79|428.69|18
1637397090000|2021-11-20 08:31:30|433.16|429.06|433.19|429.09|433.19|429.09|433.13|429.03|5
1637397100000|2021-11-20 08:31:40|433.18|429.08|433.29|429.19|433.29|429.19|433.18|429.08|3
1637397110000|2021-11-20 08:31:50|433.2|429.1|433.13|429.03|433.22|429.12|433.13|429.03|11
1637397120000|2021-11-20 08:32:00|433.14|429.04|433.11|429.01|433.14|429.04|433.11|429.01|2
1637397130000|2021-11-20 08:32:10|433.1|429|433.11|429.01|433.18|429.08|433.07|428.97|8
1637397140000|2021-11-20 08:32:20|433.08|428.98|433.1|429|433.12|429.02|433.07|428.97|6
1637397150000|2021-11-20 08:32:30|433.09|428.99|433.09|428.99|433.13|429.03|433.08|428.98|12
1637397160000|2021-11-20 08:32:40|433.08|428.98|433.11|429.01|433.11|429.01|433.08|428.98|6
1637397180000|2021-11-20 08:33:00|433.1|429|433.11|429.01|433.11|429.01|433.1|429|2
1637397200000|2021-11-20 08:33:20|433.1|429|432.88|428.78|433.1|429|432.87|428.77|12
1637397210000|2021-11-20 08:33:30|432.87|428.77|432.88|428.78|432.89|428.79|432.86|428.76|8
1637397220000|2021-11-20 08:33:40|432.87|428.77|432.82|428.72|432.91|428.81|432.82|428.72|6
1637397230000|2021-11-20 08:33:50|432.83|428.73|432.82|428.72|432.83|428.73|432.8|428.7|7
1637397240000|2021-11-20 08:34:00|432.81|428.71|432.82|428.72|432.82|428.72|432.81|428.71|2
1637397250000|2021-11-20 08:34:10|432.81|428.71|432.82|428.72|432.82|428.72|432.81|428.71|8
1637397260000|2021-11-20 08:34:20|432.8|428.7|432.83|428.73|432.83|428.73|432.8|428.7|4
1637397270000|2021-11-20 08:34:30|432.82|428.72|432.86|428.76|432.86|428.76|432.79|428.69|13
1637397280000|2021-11-20 08:34:40|432.95|428.85|432.89|428.79|432.97|428.87|432.89|428.79|14
1637397290000|2021-11-20 08:34:50|432.9|428.8|432.91|428.81|432.91|428.81|432.89|428.79|4
1637397300000|2021-11-20 08:35:00|432.93|428.83|432.88|428.78|432.93|428.83|432.88|428.78|3
1637397310000|2021-11-20 08:35:10|432.89|428.79|432.92|428.82|432.92|428.82|432.88|428.78|4
1637397320000|2021-11-20 08:35:20|432.91|428.81|432.94|428.84|432.96|428.86|432.91|428.81|5
1637397330000|2021-11-20 08:35:30|432.92|428.82|432.9|428.8|432.92|428.82|432.88|428.78|9
1637397340000|2021-11-20 08:35:40|432.92|428.82|432.86|428.76|432.93|428.83|432.85|428.75|11
1637397350000|2021-11-20 08:35:50|432.87|428.77|432.9|428.8|432.9|428.8|432.87|428.77|2
1637397360000|2021-11-20 08:36:00|432.91|428.81|432.79|428.69|432.92|428.82|432.79|428.69|9
1637397370000|2021-11-20 08:36:10|432.78|428.68|432.77|428.67|432.8|428.7|432.77|428.67|7
1637397380000|2021-11-20 08:36:20|432.76|428.66|432.78|428.68|432.8|428.7|432.74|428.64|22
1637397390000|2021-11-20 08:36:30|432.8|428.7|432.52|428.42|432.8|428.7|432.52|428.42|9
1637397400000|2021-11-20 08:36:40|432.53|428.43|432.52|428.42|432.53|428.43|432.52|428.42|4
1637397420000|2021-11-20 08:37:00|432.53|428.43|432.52|428.42|432.53|428.43|432.52|428.42|4
1637397430000|2021-11-20 08:37:10|432.51|428.41|432.51|428.41|432.51|428.41|432.51|428.41|1
1637397440000|2021-11-20 08:37:20|432.52|428.42|432.71|428.61|432.75|428.65|432.52|428.42|15
1637397450000|2021-11-20 08:37:30|432.76|428.66|432.74|428.64|432.87|428.77|432.7|428.6|15
1637397460000|2021-11-20 08:37:40|432.72|428.62|432.88|428.78|432.9|428.8|432.72|428.62|15
1637397470000|2021-11-20 08:37:50|432.87|428.77|432.85|428.75|432.93|428.83|432.85|428.75|10
1637397480000|2021-11-20 08:38:00|432.82|428.72|432.84|428.74|432.87|428.77|432.8|428.7|12
1637397500000|2021-11-20 08:38:20|432.89|428.79|432.92|428.82|432.93|428.83|432.89|428.79|6
1637397510000|2021-11-20 08:38:30|432.94|428.84|433.06|428.96|433.08|428.98|432.93|428.83|12
1637397530000|2021-11-20 08:38:50|433.07|428.97|433.07|428.97|433.07|428.97|433.07|428.97|1
1637397540000|2021-11-20 08:39:00|433.06|428.96|433.05|428.95|433.06|428.96|433.05|428.95|2
1637397550000|2021-11-20 08:39:10|433.06|428.96|433.12|429.02|433.12|429.02|433.06|428.96|7
1637397560000|2021-11-20 08:39:20|433.15|429.05|433.42|429.32|433.44|429.34|433.13|429.03|22
1637397570000|2021-11-20 08:39:30|433.45|429.35|433.66|429.56|433.66|429.56|433.45|429.35|24
1637397580000|2021-11-20 08:39:40|433.7|429.6|433.87|429.77|433.89|429.79|433.67|429.57|23
1637397590000|2021-11-20 08:39:50|433.89|429.79|433.92|429.82|433.94|429.84|433.87|429.77|12
1637397600000|2021-11-20 08:40:00|433.91|429.81|433.77|429.67|433.94|429.84|433.77|429.67|16
1637397610000|2021-11-20 08:40:10|433.75|429.65|433.75|429.65|433.8|429.7|433.73|429.63|11
1637397620000|2021-11-20 08:40:20|433.76|429.66|433.77|429.67|433.77|429.67|433.75|429.65|4
1637397630000|2021-11-20 08:40:30|433.81|429.71|433.9|429.8|433.9|429.8|433.81|429.71|13
1637397640000|2021-11-20 08:40:40|433.89|429.79|433.91|429.81|433.98|429.88|433.87|429.77|13
1637397650000|2021-11-20 08:40:50|433.92|429.82|433.9|429.8|433.92|429.82|433.9|429.8|5
1637397660000|2021-11-20 08:41:00|433.89|429.79|433.87|429.77|433.92|429.82|433.87|429.77|11
1637397670000|2021-11-20 08:41:10|433.89|429.79|433.88|429.78|433.91|429.81|433.86|429.76|8
1637397680000|2021-11-20 08:41:20|433.86|429.76|433.83|429.73|433.86|429.76|433.82|429.72|13
1637397690000|2021-11-20 08:41:30|433.84|429.74|433.9|429.8|433.91|429.81|433.83|429.73|5
1637397700000|2021-11-20 08:41:40|433.95|429.85|434.03|429.93|434.03|429.93|433.89|429.79|16
1637397710000|2021-11-20 08:41:50|434|429.9|434.22|430.12|434.22|430.12|434|429.9|26
1637397720000|2021-11-20 08:42:00|434.21|430.11|434.22|430.12|434.22|430.12|434.21|430.11|2
1637397730000|2021-11-20 08:42:10|434.21|430.11|434.23|430.13|434.23|430.13|434.21|430.11|3
1637397740000|2021-11-20 08:42:20|434.22|430.12|434.28|430.18|434.28|430.18|434.22|430.12|4
1637397750000|2021-11-20 08:42:30|434.32|430.22|434.35|430.25|434.39|430.29|434.32|430.22|13
1637397760000|2021-11-20 08:42:40|434.38|430.28|434.45|430.35|434.46|430.36|434.38|430.28|12
1637397770000|2021-11-20 08:42:50|434.39|430.29|434.4|430.3|434.41|430.31|434.35|430.25|12
1637397780000|2021-11-20 08:43:00|434.43|430.33|434.38|430.28|434.44|430.34|434.38|430.28|11
1637397790000|2021-11-20 08:43:10|434.36|430.26|434.14|430.04|434.36|430.26|434.1|430|22
1637397800000|2021-11-20 08:43:20|434.15|430.05|434.28|430.18|434.28|430.18|434.14|430.04|16
1637397810000|2021-11-20 08:43:30|434.25|430.15|434.39|430.29|434.41|430.31|434.25|430.15|12
1637397820000|2021-11-20 08:43:40|434.42|430.32|434.36|430.26|434.43|430.33|434.33|430.23|14
1637397830000|2021-11-20 08:43:50|434.35|430.25|434.31|430.21|434.35|430.25|434.31|430.21|3
1637397840000|2021-11-20 08:44:00|434.3|430.2|434.29|430.19|434.33|430.23|434.29|430.19|7
1637397850000|2021-11-20 08:44:10|434.3|430.2|434.42|430.32|434.42|430.32|434.3|430.2|9
1637397860000|2021-11-20 08:44:20|434.43|430.33|434.48|430.38|434.5|430.4|434.39|430.29|17
1637397870000|2021-11-20 08:44:30|434.49|430.39|434.58|430.48|434.58|430.48|434.46|430.36|16
1637397880000|2021-11-20 08:44:40|434.59|430.49|434.74|430.64|434.77|430.67|434.59|430.49|11
1637397890000|2021-11-20 08:44:50|434.73|430.63|434.66|430.56|434.73|430.63|434.65|430.55|11
1637397900000|2021-11-20 08:45:00|434.65|430.55|434.73|430.63|434.73|430.63|434.65|430.55|16
1637397910000|2021-11-20 08:45:10|434.71|430.61|434.87|430.77|434.87|430.77|434.69|430.59|17
1637397920000|2021-11-20 08:45:20|434.84|430.74|434.93|430.83|434.96|430.86|434.81|430.71|20
1637397940000|2021-11-20 08:45:40|434.92|430.82|434.68|430.58|434.94|430.84|434.65|430.55|21
1637397950000|2021-11-20 08:45:50|434.61|430.51|434.47|430.37|434.64|430.54|434.47|430.37|23
1637397960000|2021-11-20 08:46:00|434.46|430.36|434.45|430.35|434.5|430.4|434.44|430.34|8
1637397970000|2021-11-20 08:46:10|434.47|430.37|434.5|430.4|434.5|430.4|434.46|430.36|11
1637397980000|2021-11-20 08:46:20|434.47|430.37|434.54|430.44|434.55|430.45|434.43|430.33|21
1637397990000|2021-11-20 08:46:30|434.53|430.43|434.52|430.42|434.54|430.44|434.48|430.38|17
1637398000000|2021-11-20 08:46:40|434.51|430.41|434.53|430.43|434.53|430.43|434.49|430.39|7
1637398010000|2021-11-20 08:46:50|434.52|430.42|434.49|430.39|434.52|430.42|434.48|430.38|7
1637398020000|2021-11-20 08:47:00|434.51|430.41|434.37|430.27|434.52|430.42|434.37|430.27|10
1637398030000|2021-11-20 08:47:10|434.35|430.25|434.27|430.17|434.35|430.25|434.27|430.17|8
1637398040000|2021-11-20 08:47:20|434.26|430.16|434.07|429.97|434.26|430.16|434.06|429.96|14
1637398050000|2021-11-20 08:47:30|434.08|429.98|433.81|429.71|434.09|429.99|433.81|429.71|14
1637398060000|2021-11-20 08:47:40|433.83|429.73|433.78|429.68|433.83|429.73|433.74|429.64|12
1637398070000|2021-11-20 08:47:50|433.79|429.69|433.77|429.67|433.79|429.69|433.76|429.66|6
1637398080000|2021-11-20 08:48:00|433.76|429.66|433.76|429.66|433.77|429.67|433.75|429.65|9
1637398090000|2021-11-20 08:48:10|433.77|429.67|433.77|429.67|433.78|429.68|433.75|429.65|10
1637398100000|2021-11-20 08:48:20|433.78|429.68|433.79|429.69|433.79|429.69|433.74|429.64|8
1637398110000|2021-11-20 08:48:30|433.78|429.68|433.78|429.68|433.79|429.69|433.78|429.68|7
1637398120000|2021-11-20 08:48:40|433.77|429.67|433.81|429.71|433.81|429.71|433.77|429.67|15
1637398130000|2021-11-20 08:48:50|433.79|429.69|433.81|429.71|433.83|429.73|433.79|429.69|6
1637398140000|2021-11-20 08:49:00|433.8|429.7|433.7|429.6|433.8|429.7|433.7|429.6|12
1637398150000|2021-11-20 08:49:10|433.73|429.63|433.74|429.64|433.75|429.65|433.73|429.63|3
1637398160000|2021-11-20 08:49:20|433.75|429.65|433.78|429.68|433.79|429.69|433.71|429.61|17
1637398170000|2021-11-20 08:49:30|433.77|429.67|433.77|429.67|433.78|429.68|433.75|429.65|7
1637398180000|2021-11-20 08:49:40|433.7|429.6|433.68|429.58|433.72|429.62|433.67|429.57|10
1637398190000|2021-11-20 08:49:50|433.69|429.59|433.73|429.63|433.73|429.63|433.66|429.56|12
1637398200000|2021-11-20 08:50:00|433.72|429.62|433.76|429.66|433.76|429.66|433.7|429.6|10
1637398210000|2021-11-20 08:50:10|433.74|429.64|433.75|429.65|433.75|429.65|433.7|429.6|5
1637398220000|2021-11-20 08:50:20|433.82|429.72|433.84|429.74|433.87|429.77|433.76|429.66|9
1637398230000|2021-11-20 08:50:30|433.85|429.75|433.97|429.87|433.97|429.87|433.85|429.75|12
1637398240000|2021-11-20 08:50:40|434.02|429.92|434.04|429.94|434.04|429.94|433.98|429.88|7
1637398250000|2021-11-20 08:50:50|434.05|429.95|434.17|430.07|434.19|430.09|434.04|429.94|16
1637398260000|2021-11-20 08:51:00|434.25|430.15|434.07|429.97|434.26|430.16|434.04|429.94|19
1637398270000|2021-11-20 08:51:10|434.08|429.98|434.27|430.17|434.27|430.17|434.08|429.98|6
1637398280000|2021-11-20 08:51:20|434.29|430.19|434.22|430.12|434.29|430.19|434.21|430.11|5
1637398290000|2021-11-20 08:51:30|434.23|430.13|434.37|430.27|434.45|430.35|434.23|430.13|27
1637398300000|2021-11-20 08:51:40|434.35|430.25|434.35|430.25|434.43|430.33|434.29|430.19|25
1637398310000|2021-11-20 08:51:50|434.31|430.21|434.34|430.24|434.36|430.26|434.31|430.21|11
1637398320000|2021-11-20 08:52:00|434.35|430.25|434.32|430.22|434.38|430.28|434.32|430.22|9
1637398330000|2021-11-20 08:52:10|434.33|430.23|434.35|430.25|434.36|430.26|434.33|430.23|7
1637398340000|2021-11-20 08:52:20|434.36|430.26|434.36|430.26|434.37|430.27|434.35|430.25|10
1637398350000|2021-11-20 08:52:30|434.35|430.25|434.35|430.25|434.38|430.28|434.33|430.23|8
1637398360000|2021-11-20 08:52:40|434.37|430.27|434.51|430.41|434.51|430.41|434.37|430.27|16
1637398370000|2021-11-20 08:52:50|434.52|430.42|434.51|430.41|434.52|430.42|434.45|430.35|10
1637398380000|2021-11-20 08:53:00|434.48|430.38|434.49|430.39|434.49|430.39|434.48|430.38|2
1637398390000|2021-11-20 08:53:10|434.48|430.38|434.51|430.41|434.51|430.41|434.48|430.38|3
1637398400000|2021-11-20 08:53:20|434.49|430.39|434.48|430.38|434.5|430.4|434.48|430.38|3
1637398410000|2021-11-20 08:53:30|434.49|430.39|434.42|430.32|434.49|430.39|434.42|430.32|8
1637398420000|2021-11-20 08:53:40|434.41|430.31|434.49|430.39|434.49|430.39|434.37|430.27|13
1637398430000|2021-11-20 08:53:50|434.48|430.38|434.41|430.31|434.49|430.39|434.41|430.31|6
1637398440000|2021-11-20 08:54:00|434.4|430.3|434.41|430.31|434.42|430.32|434.4|430.3|4
1637398460000|2021-11-20 08:54:20|434.4|430.3|434.43|430.33|434.43|430.33|434.38|430.28|3
1637398470000|2021-11-20 08:54:30|434.44|430.34|434.39|430.29|434.44|430.34|434.39|430.29|2
1637398480000|2021-11-20 08:54:40|434.44|430.34|434.36|430.26|434.44|430.34|434.36|430.26|6
1637398490000|2021-11-20 08:54:50|434.34|430.24|434.16|430.06|434.35|430.25|434.15|430.05|18
1637398500000|2021-11-20 08:55:00|434.15|430.05|434.15|430.05|434.16|430.06|434.08|429.98|9
1637398510000|2021-11-20 08:55:10|434.16|430.06|433.85|429.75|434.19|430.09|433.85|429.75|20
1637398520000|2021-11-20 08:55:20|433.9|429.8|433.73|429.63|433.9|429.8|433.72|429.62|19
1637398530000|2021-11-20 08:55:30|433.74|429.64|433.72|429.62|433.74|429.64|433.7|429.6|8
1637398540000|2021-11-20 08:55:40|433.74|429.64|433.73|429.63|433.78|429.68|433.72|429.62|10
1637398550000|2021-11-20 08:55:50|433.76|429.66|433.74|429.64|433.76|429.66|433.72|429.62|8
1637398560000|2021-11-20 08:56:00|433.79|429.69|433.79|429.69|433.81|429.71|433.76|429.66|8
1637398570000|2021-11-20 08:56:10|433.8|429.7|433.8|429.7|433.8|429.7|433.76|429.66|7
1637398580000|2021-11-20 08:56:20|433.81|429.71|433.79|429.69|433.84|429.74|433.79|429.69|12
1637398590000|2021-11-20 08:56:30|433.8|429.7|433.91|429.81|433.91|429.81|433.79|429.69|11
1637398600000|2021-11-20 08:56:40|433.96|429.86|433.98|429.88|434|429.9|433.95|429.85|7
1637398610000|2021-11-20 08:56:50|433.97|429.87|433.83|429.73|433.97|429.87|433.83|429.73|15
1637398620000|2021-11-20 08:57:00|433.82|429.72|433.83|429.73|433.85|429.75|433.81|429.71|8
1637398630000|2021-11-20 08:57:10|433.81|429.71|433.81|429.71|433.83|429.73|433.81|429.71|4
1637398640000|2021-11-20 08:57:20|433.79|429.69|433.79|429.69|433.81|429.71|433.77|429.67|11
1637398650000|2021-11-20 08:57:30|433.84|429.74|433.85|429.75|433.85|429.75|433.79|429.69|16
1637398660000|2021-11-20 08:57:40|433.84|429.74|433.82|429.72|433.84|429.74|433.81|429.71|6
1637398670000|2021-11-20 08:57:50|433.83|429.73|433.83|429.73|433.84|429.74|433.83|429.73|3
1637398680000|2021-11-20 08:58:00|433.82|429.72|433.78|429.68|433.83|429.73|433.78|429.68|9
1637398690000|2021-11-20 08:58:10|433.77|429.67|433.61|429.51|433.77|429.67|433.58|429.48|15
1637398700000|2021-11-20 08:58:20|433.53|429.43|433.48|429.38|433.54|429.44|433.48|429.38|10
1637398710000|2021-11-20 08:58:30|433.47|429.37|433.41|429.31|433.48|429.38|433.4|429.3|9
1637398720000|2021-11-20 08:58:40|433.42|429.32|433.5|429.4|433.51|429.41|433.4|429.3|7
1637398730000|2021-11-20 08:58:50|433.49|429.39|433.41|429.31|433.5|429.4|433.35|429.25|10
1637398740000|2021-11-20 08:59:00|433.44|429.34|433.4|429.3|433.53|429.43|433.39|429.29|19
1637398750000|2021-11-20 08:59:10|433.39|429.29|433.4|429.3|433.4|429.3|433.36|429.26|10
1637398760000|2021-11-20 08:59:20|433.39|429.29|433.42|429.32|433.46|429.36|433.37|429.27|17
1637398770000|2021-11-20 08:59:30|433.46|429.36|433.45|429.35|433.46|429.36|433.42|429.32|9
1637398780000|2021-11-20 08:59:40|433.43|429.33|433.44|429.34|433.45|429.35|433.43|429.33|6
1637398790000|2021-11-20 08:59:50|433.46|429.36|433.42|429.32|433.46|429.36|433.42|429.32|8
1637398800000|2021-11-20 09:00:00|433.41|429.31|433.66|429.56|433.67|429.57|433.37|429.27|22
1637398810000|2021-11-20 09:00:10|433.64|429.54|433.32|429.22|433.66|429.56|433.15|429.05|27
1637398820000|2021-11-20 09:00:20|433.3|429.2|433.16|429.06|433.41|429.31|433.16|429.06|24
1637398830000|2021-11-20 09:00:30|433.22|429.12|433.31|429.21|433.33|429.23|433.18|429.08|14
1637398840000|2021-11-20 09:00:40|433.29|429.19|433.2|429.1|433.29|429.19|433.2|429.1|3
1637398850000|2021-11-20 09:00:50|433.21|429.11|433.24|429.14|433.27|429.17|433.2|429.1|10
1637398860000|2021-11-20 09:01:00|433.25|429.15|433.31|429.21|433.36|429.26|433.25|429.15|14
1637398870000|2021-11-20 09:01:10|433.35|429.25|433.33|429.23|433.35|429.25|433.32|429.22|5
1637398880000|2021-11-20 09:01:20|433.37|429.27|433.59|429.49|433.59|429.49|433.37|429.27|14
1637398890000|2021-11-20 09:01:30|433.6|429.5|433.59|429.49|433.6|429.5|433.59|429.49|2
1637398900000|2021-11-20 09:01:40|433.6|429.5|433.6|429.5|433.63|429.53|433.58|429.48|10
1637398910000|2021-11-20 09:01:50|433.58|429.48|433.59|429.49|433.59|429.49|433.58|429.48|2
1637398920000|2021-11-20 09:02:00|433.57|429.47|433.62|429.52|433.62|429.52|433.56|429.46|4
1637398930000|2021-11-20 09:02:10|433.59|429.49|433.59|429.49|433.6|429.5|433.59|429.49|3
1637398940000|2021-11-20 09:02:20|433.57|429.47|433.56|429.46|433.59|429.49|433.56|429.46|8
1637398950000|2021-11-20 09:02:30|433.55|429.45|433.72|429.62|433.72|429.62|433.55|429.45|13
1637398960000|2021-11-20 09:02:40|433.69|429.59|433.81|429.71|433.82|429.72|433.68|429.58|15
1637398970000|2021-11-20 09:02:50|433.83|429.73|433.84|429.74|433.87|429.77|433.81|429.71|11
1637398980000|2021-11-20 09:03:00|433.85|429.75|433.87|429.77|433.9|429.8|433.84|429.74|10
1637398990000|2021-11-20 09:03:10|433.86|429.76|433.82|429.72|433.86|429.76|433.81|429.71|5
1637399000000|2021-11-20 09:03:20|433.81|429.71|433.81|429.71|433.82|429.72|433.81|429.71|3
1637399010000|2021-11-20 09:03:30|433.84|429.74|433.84|429.74|433.84|429.74|433.84|429.74|1
1637399020000|2021-11-20 09:03:40|433.83|429.73|433.9|429.8|433.9|429.8|433.83|429.73|9
1637399030000|2021-11-20 09:03:50|433.91|429.81|433.97|429.87|433.97|429.87|433.9|429.8|10
1637399040000|2021-11-20 09:04:00|433.96|429.86|433.86|429.76|433.96|429.86|433.8|429.7|20
1637399050000|2021-11-20 09:04:10|433.83|429.73|433.83|429.73|433.83|429.73|433.82|429.72|3
1637399060000|2021-11-20 09:04:20|433.84|429.74|433.83|429.73|433.84|429.74|433.82|429.72|3
1637399070000|2021-11-20 09:04:30|433.82|429.72|433.84|429.74|433.84|429.74|433.77|429.67|18
1637399080000|2021-11-20 09:04:40|433.9|429.8|434.05|429.95|434.05|429.95|433.9|429.8|19
1637399090000|2021-11-20 09:04:50|434.09|429.99|434.17|430.07|434.2|430.1|434.05|429.95|16
1637399100000|2021-11-20 09:05:00|434.14|430.04|434.1|430|434.14|430.04|434.09|429.99|4
1637399110000|2021-11-20 09:05:10|434.08|429.98|434.12|430.02|434.12|430.02|434.08|429.98|4
1637399120000|2021-11-20 09:05:20|434.1|430|434.05|429.95|434.1|430|434.05|429.95|2
1637399130000|2021-11-20 09:05:30|434.07|429.97|434.05|429.95|434.07|429.97|434.01|429.91|6
1637399140000|2021-11-20 09:05:40|434.04|429.94|434.04|429.94|434.04|429.94|434.03|429.93|3
1637399150000|2021-11-20 09:05:50|434.03|429.93|434.03|429.93|434.03|429.93|434.03|429.93|1
1637399160000|2021-11-20 09:06:00|434.04|429.94|434.08|429.98|434.08|429.98|434.04|429.94|2
1637399170000|2021-11-20 09:06:10|434.06|429.96|434.07|429.97|434.08|429.98|434.04|429.94|4
1637399180000|2021-11-20 09:06:20|434.06|429.96|434.08|429.98|434.1|430|434.06|429.96|5
1637399190000|2021-11-20 09:06:30|434.07|429.97|434.07|429.97|434.08|429.98|434.06|429.96|5
1637399200000|2021-11-20 09:06:40|434.06|429.96|434.07|429.97|434.08|429.98|434.04|429.94|9
1637399220000|2021-11-20 09:07:00|434.05|429.95|434.05|429.95|434.05|429.95|434.01|429.91|6
1637399230000|2021-11-20 09:07:10|434.01|429.91|434.09|429.99|434.09|429.99|434.01|429.91|8
1637399240000|2021-11-20 09:07:20|434.1|430|434.26|430.16|434.26|430.16|434.1|430|8
1637399250000|2021-11-20 09:07:30|434.27|430.17|434.24|430.14|434.28|430.18|434.23|430.13|12
1637399260000|2021-11-20 09:07:40|434.25|430.15|434.25|430.15|434.26|430.16|434.24|430.14|11
1637399270000|2021-11-20 09:07:50|434.22|430.12|434.22|430.12|434.22|430.12|434.22|430.12|1
1637399280000|2021-11-20 09:08:00|434.25|430.15|434.23|430.13|434.25|430.15|434.2|430.1|9
1637399290000|2021-11-20 09:08:10|434.2|430.1|434.26|430.16|434.27|430.17|434.2|430.1|13
1637399300000|2021-11-20 09:08:20|434.29|430.19|434.26|430.16|434.29|430.19|434.25|430.15|5
1637399310000|2021-11-20 09:08:30|434.27|430.17|434.26|430.16|434.27|430.17|434.24|430.14|7
1637399320000|2021-11-20 09:08:40|434.27|430.17|434.26|430.16|434.27|430.17|434.25|430.15|5
1637399330000|2021-11-20 09:08:50|434.25|430.15|434.25|430.15|434.27|430.17|434.25|430.15|7
1637399340000|2021-11-20 09:09:00|434.27|430.17|434.26|430.16|434.27|430.17|434.25|430.15|9
1637399350000|2021-11-20 09:09:10|434.25|430.15|434.25|430.15|434.27|430.17|434.24|430.14|9
1637399360000|2021-11-20 09:09:20|434.27|430.17|434.32|430.22|434.33|430.23|434.24|430.14|9
1637399370000|2021-11-20 09:09:30|434.33|430.23|434.4|430.3|434.45|430.35|434.33|430.23|8
1637399380000|2021-11-20 09:09:40|434.39|430.29|434.46|430.36|434.46|430.36|434.39|430.29|6
1637399390000|2021-11-20 09:09:50|434.47|430.37|434.51|430.41|434.51|430.41|434.46|430.36|8
1637399400000|2021-11-20 09:10:00|434.52|430.42|434.51|430.41|434.52|430.42|434.51|430.41|2
1637399410000|2021-11-20 09:10:10|434.5|430.4|434.51|430.41|434.51|430.41|434.5|430.4|4
1637399420000|2021-11-20 09:10:20|434.5|430.4|434.51|430.41|434.52|430.42|434.5|430.4|7
1637399430000|2021-11-20 09:10:30|434.46|430.36|434.53|430.43|434.54|430.44|434.46|430.36|5
1637399440000|2021-11-20 09:10:40|434.52|430.42|434.53|430.43|434.55|430.45|434.52|430.42|10
1637399450000|2021-11-20 09:10:50|434.56|430.46|434.54|430.44|434.56|430.46|434.53|430.43|12
1637399460000|2021-11-20 09:11:00|434.55|430.45|434.55|430.45|434.55|430.45|434.54|430.44|3
1637399470000|2021-11-20 09:11:10|434.56|430.46|434.57|430.47|434.59|430.49|434.56|430.46|8
1637399480000|2021-11-20 09:11:20|434.58|430.48|434.56|430.46|434.62|430.52|434.54|430.44|10
1637399490000|2021-11-20 09:11:30|434.57|430.47|434.55|430.45|434.57|430.47|434.55|430.45|4
1637399500000|2021-11-20 09:11:40|434.56|430.46|434.56|430.46|434.58|430.48|434.55|430.45|8
1637399510000|2021-11-20 09:11:50|434.57|430.47|434.57|430.47|434.58|430.48|434.56|430.46|11
1637399520000|2021-11-20 09:12:00|434.58|430.48|434.46|430.36|434.58|430.48|434.44|430.34|11
1637399530000|2021-11-20 09:12:10|434.47|430.37|434.58|430.48|434.59|430.49|434.43|430.33|21
1637399540000|2021-11-20 09:12:20|434.59|430.49|434.75|430.65|434.77|430.67|434.59|430.49|19
1637399550000|2021-11-20 09:12:30|434.77|430.67|434.87|430.77|434.87|430.77|434.76|430.66|14
1637399560000|2021-11-20 09:12:40|434.85|430.75|434.87|430.77|434.89|430.79|434.85|430.75|10
1637399570000|2021-11-20 09:12:50|434.89|430.79|434.96|430.86|434.97|430.87|434.89|430.79|15
1637399580000|2021-11-20 09:13:00|434.93|430.83|434.93|430.83|434.96|430.86|434.92|430.82|14
1637399590000|2021-11-20 09:13:10|434.96|430.86|434.96|430.86|434.96|430.86|434.93|430.83|9
1637399600000|2021-11-20 09:13:20|434.93|430.83|434.96|430.86|434.96|430.86|434.93|430.83|7
1637399610000|2021-11-20 09:13:30|434.97|430.87|434.93|430.83|434.97|430.87|434.92|430.82|7
1637399620000|2021-11-20 09:13:40|434.87|430.77|434.77|430.67|434.87|430.77|434.72|430.62|19
1637399630000|2021-11-20 09:13:50|434.78|430.68|434.81|430.71|434.84|430.74|434.78|430.68|16
1637399640000|2021-11-20 09:14:00|434.83|430.73|434.8|430.7|434.86|430.76|434.8|430.7|16
1637399650000|2021-11-20 09:14:10|434.79|430.69|434.9|430.8|434.9|430.8|434.78|430.68|11
1637399660000|2021-11-20 09:14:20|434.91|430.81|434.88|430.78|434.91|430.81|434.88|430.78|5
1637399670000|2021-11-20 09:14:30|434.9|430.8|434.93|430.83|434.96|430.86|434.89|430.79|6
1637399680000|2021-11-20 09:14:40|434.98|430.88|434.94|430.84|434.98|430.88|434.94|430.84|8
1637399690000|2021-11-20 09:14:50|434.95|430.85|434.97|430.87|434.97|430.87|434.93|430.83|6
1637399700000|2021-11-20 09:15:00|434.98|430.88|434.94|430.84|435.03|430.93|434.9|430.8|10
1637399710000|2021-11-20 09:15:10|434.95|430.85|434.99|430.89|434.99|430.89|434.94|430.84|25
1637399720000|2021-11-20 09:15:20|434.98|430.88|434.95|430.85|434.98|430.88|434.91|430.81|9
1637399730000|2021-11-20 09:15:30|434.94|430.84|434.97|430.87|434.98|430.88|434.94|430.84|6
1637399740000|2021-11-20 09:15:40|434.9|430.8|434.67|430.57|434.9|430.8|434.66|430.56|19
1637399750000|2021-11-20 09:15:50|434.69|430.59|434.7|430.6|434.72|430.62|434.68|430.58|12
1637399760000|2021-11-20 09:16:00|434.69|430.59|434.63|430.53|434.72|430.62|434.61|430.51|11
1637399770000|2021-11-20 09:16:10|434.65|430.55|434.65|430.55|434.65|430.55|434.64|430.54|3
1637399780000|2021-11-20 09:16:20|434.66|430.56|434.7|430.6|434.7|430.6|434.65|430.55|7
1637399790000|2021-11-20 09:16:30|434.68|430.58|434.67|430.57|434.68|430.58|434.67|430.57|2
1637399800000|2021-11-20 09:16:40|434.63|430.53|434.59|430.49|434.63|430.53|434.57|430.47|6
1637399810000|2021-11-20 09:16:50|434.6|430.5|434.6|430.5|434.6|430.5|434.59|430.49|3
1637399820000|2021-11-20 09:17:00|434.58|430.48|434.6|430.5|434.6|430.5|434.58|430.48|2
1637399840000|2021-11-20 09:17:20|434.59|430.49|434.56|430.46|434.59|430.49|434.54|430.44|5
1637399850000|2021-11-20 09:17:30|434.54|430.44|434.53|430.43|434.63|430.53|434.53|430.43|16
1637399860000|2021-11-20 09:17:40|434.52|430.42|434.45|430.35|434.52|430.42|434.43|430.33|14
1637399870000|2021-11-20 09:17:50|434.46|430.36|434.45|430.35|434.48|430.38|434.44|430.34|11
1637399880000|2021-11-20 09:18:00|434.44|430.34|434.6|430.5|434.6|430.5|434.41|430.31|26
1637399890000|2021-11-20 09:18:10|434.59|430.49|434.58|430.48|434.59|430.49|434.54|430.44|18
1637399900000|2021-11-20 09:18:20|434.59|430.49|434.57|430.47|434.59|430.49|434.55|430.45|7
1637399910000|2021-11-20 09:18:30|434.58|430.48|434.59|430.49|434.59|430.49|434.49|430.39|10
1637399920000|2021-11-20 09:18:40|434.54|430.44|434.55|430.45|434.56|430.46|434.54|430.44|4
1637399930000|2021-11-20 09:18:50|434.54|430.44|434.53|430.43|434.54|430.44|434.53|430.43|2
1637399940000|2021-11-20 09:19:00|434.54|430.44|434.48|430.38|434.55|430.45|434.48|430.38|7
1637399950000|2021-11-20 09:19:10|434.46|430.36|434.4|430.3|434.48|430.38|434.4|430.3|15
1637399960000|2021-11-20 09:19:20|434.38|430.28|434.21|430.11|434.4|430.3|434.21|430.11|17
1637399970000|2021-11-20 09:19:30|434.22|430.12|434.23|430.13|434.29|430.19|434.22|430.12|11
1637399980000|2021-11-20 09:19:40|434.13|430.03|434.11|430.01|434.14|430.04|434.07|429.97|10
1637399990000|2021-11-20 09:19:50|434.1|430|434.11|430.01|434.11|430.01|434.1|430|2
1637400000000|2021-11-20 09:20:00|434.13|430.03|434.16|430.06|434.16|430.06|434.12|430.02|4
1637400010000|2021-11-20 09:20:10|434.15|430.05|434.25|430.15|434.27|430.17|434.15|430.05|8
1637400020000|2021-11-20 09:20:20|434.23|430.13|434.25|430.15|434.27|430.17|434.23|430.13|6
1637400030000|2021-11-20 09:20:30|434.26|430.16|434.28|430.18|434.28|430.18|434.25|430.15|4
1637400040000|2021-11-20 09:20:40|434.27|430.17|434.25|430.15|434.27|430.17|434.21|430.11|15
1637400050000|2021-11-20 09:20:50|434.27|430.17|434.31|430.21|434.31|430.21|434.27|430.17|7
1637400060000|2021-11-20 09:21:00|434.3|430.2|434.33|430.23|434.33|430.23|434.27|430.17|9
1637400070000|2021-11-20 09:21:10|434.34|430.24|434.34|430.24|434.35|430.25|434.33|430.23|6
1637400080000|2021-11-20 09:21:20|434.33|430.23|434.35|430.25|434.35|430.25|434.31|430.21|19
1637400090000|2021-11-20 09:21:30|434.33|430.23|434.35|430.25|434.35|430.25|434.31|430.21|13
1637400100000|2021-11-20 09:21:40|434.33|430.23|434.29|430.19|434.35|430.25|434.25|430.15|20
1637400110000|2021-11-20 09:21:50|434.27|430.17|434.31|430.21|434.33|430.23|434.2|430.1|20
1637400120000|2021-11-20 09:22:00|434.32|430.22|434.3|430.2|434.34|430.24|434.28|430.18|18
1637400130000|2021-11-20 09:22:10|434.32|430.22|434.32|430.22|434.34|430.24|434.31|430.21|8
1637400140000|2021-11-20 09:22:20|434.37|430.27|434.35|430.25|434.37|430.27|434.32|430.22|14
1637400150000|2021-11-20 09:22:30|434.34|430.24|434.35|430.25|434.35|430.25|434.34|430.24|2
1637400160000|2021-11-20 09:22:40|434.36|430.26|434.54|430.44|434.54|430.44|434.35|430.25|24
1637400170000|2021-11-20 09:22:50|434.53|430.43|434.46|430.36|434.55|430.45|434.46|430.36|10
1637400180000|2021-11-20 09:23:00|434.5|430.4|434.41|430.31|434.51|430.41|434.41|430.31|8
1637400190000|2021-11-20 09:23:10|434.43|430.33|434.41|430.31|434.44|430.34|434.41|430.31|7
1637400200000|2021-11-20 09:23:20|434.4|430.3|434.37|430.27|434.49|430.39|434.35|430.25|11
1637400210000|2021-11-20 09:23:30|434.36|430.26|434.37|430.27|434.39|430.29|434.34|430.24|7
1637400220000|2021-11-20 09:23:40|434.38|430.28|434.39|430.29|434.41|430.31|434.38|430.28|10
1637400230000|2021-11-20 09:23:50|434.38|430.28|434.4|430.3|434.4|430.3|434.38|430.28|4
1637400240000|2021-11-20 09:24:00|434.38|430.28|434.45|430.35|434.45|430.35|434.37|430.27|5
1637400250000|2021-11-20 09:24:10|434.44|430.34|434.46|430.36|434.46|430.36|434.43|430.33|5
1637400260000|2021-11-20 09:24:20|434.45|430.35|434.5|430.4|434.5|430.4|434.45|430.35|7
1637400270000|2021-11-20 09:24:30|434.51|430.41|434.5|430.4|434.53|430.43|434.5|430.4|9
1637400280000|2021-11-20 09:24:40|434.46|430.36|434.46|430.36|434.5|430.4|434.44|430.34|7
1637400290000|2021-11-20 09:24:50|434.45|430.35|434.44|430.34|434.45|430.35|434.43|430.33|4
1637400300000|2021-11-20 09:25:00|434.43|430.33|434.35|430.25|434.47|430.37|434.34|430.24|8
1637400310000|2021-11-20 09:25:10|434.37|430.27|434.22|430.12|434.37|430.27|434.2|430.1|18
1637400320000|2021-11-20 09:25:20|434.21|430.11|434.26|430.16|434.31|430.21|434.21|430.11|14
1637400330000|2021-11-20 09:25:30|434.31|430.21|434.21|430.11|434.34|430.24|434.17|430.07|16
1637400340000|2021-11-20 09:25:40|434.23|430.13|434.19|430.09|434.23|430.13|434.18|430.08|12
1637400350000|2021-11-20 09:25:50|434.2|430.1|434.09|429.99|434.2|430.1|434.07|429.97|17
1637400360000|2021-11-20 09:26:00|434.1|430|434.26|430.16|434.3|430.2|434.08|429.98|25
1637400370000|2021-11-20 09:26:10|434.25|430.15|434.26|430.16|434.29|430.19|434.22|430.12|14
1637400380000|2021-11-20 09:26:20|434.25|430.15|434.27|430.17|434.27|430.17|434.25|430.15|4
1637400390000|2021-11-20 09:26:30|434.25|430.15|434.25|430.15|434.25|430.15|434.25|430.15|1
1637400400000|2021-11-20 09:26:40|434.29|430.19|434.29|430.19|434.29|430.19|434.29|430.19|1
1637400410000|2021-11-20 09:26:50|434.28|430.18|434.29|430.19|434.29|430.19|434.28|430.18|4
1637400420000|2021-11-20 09:27:00|434.27|430.17|434.26|430.16|434.3|430.2|434.26|430.16|10
1637400430000|2021-11-20 09:27:10|434.28|430.18|434.14|430.04|434.32|430.22|434.12|430.02|19
1637400440000|2021-11-20 09:27:20|434.1|430|434.05|429.95|434.1|430|434.01|429.91|12
1637400450000|2021-11-20 09:27:30|434.06|429.96|434.1|430|434.11|430.01|434.06|429.96|8
1637400460000|2021-11-20 09:27:40|434.11|430.01|434.16|430.06|434.16|430.06|434.11|430.01|10
1637400470000|2021-11-20 09:27:50|434.15|430.05|434.17|430.07|434.18|430.08|434.15|430.05|7
1637400480000|2021-11-20 09:28:00|434.19|430.09|433.96|429.86|434.19|430.09|433.96|429.86|15
1637400490000|2021-11-20 09:28:10|433.95|429.85|433.91|429.81|433.95|429.85|433.91|429.81|7
1637400500000|2021-11-20 09:28:20|433.9|429.8|433.9|429.8|433.92|429.82|433.87|429.77|13
1637400510000|2021-11-20 09:28:30|433.92|429.82|433.93|429.83|433.93|429.83|433.87|429.77|15
1637400520000|2021-11-20 09:28:40|433.92|429.82|433.95|429.85|433.95|429.85|433.9|429.8|16
1637400530000|2021-11-20 09:28:50|433.93|429.83|433.96|429.86|433.96|429.86|433.93|429.83|7
1637400540000|2021-11-20 09:29:00|433.93|429.83|433.92|429.82|433.97|429.87|433.83|429.73|10
1637400550000|2021-11-20 09:29:10|433.93|429.83|433.93|429.83|433.93|429.83|433.88|429.78|9
1637400560000|2021-11-20 09:29:20|433.92|429.82|433.94|429.84|433.98|429.88|433.92|429.82|9
1637400570000|2021-11-20 09:29:30|433.95|429.85|433.97|429.87|433.97|429.87|433.94|429.84|11
1637400580000|2021-11-20 09:29:40|433.96|429.86|433.96|429.86|433.97|429.87|433.93|429.83|16
1637400590000|2021-11-20 09:29:50|433.94|429.84|433.91|429.81|433.94|429.84|433.87|429.77|12
1637400600000|2021-11-20 09:30:00|433.87|429.77|433.74|429.64|433.89|429.79|433.74|429.64|5
1637400610000|2021-11-20 09:30:10|433.73|429.63|433.68|429.58|433.73|429.63|433.65|429.55|13
1637400620000|2021-11-20 09:30:20|433.69|429.59|433.68|429.58|433.69|429.59|433.67|429.57|16
1637400630000|2021-11-20 09:30:30|433.67|429.57|433.57|429.47|433.68|429.58|433.55|429.45|18
1637400640000|2021-11-20 09:30:40|433.54|429.44|433.23|429.13|433.54|429.44|433.21|429.11|16
1637400660000|2021-11-20 09:31:00|433.2|429.1|433.44|429.34|433.48|429.38|433.2|429.1|16
1637400670000|2021-11-20 09:31:10|433.42|429.32|433.52|429.42|433.52|429.42|433.41|429.31|19
1637400680000|2021-11-20 09:31:20|433.51|429.41|433.56|429.46|433.56|429.46|433.51|429.41|4
1637400690000|2021-11-20 09:31:30|433.55|429.45|433.56|429.46|433.57|429.47|433.55|429.45|6
1637400700000|2021-11-20 09:31:40|433.57|429.47|433.55|429.45|433.57|429.47|433.53|429.43|9
1637400710000|2021-11-20 09:31:50|433.54|429.44|433.48|429.38|433.54|429.44|433.48|429.38|4
1637400720000|2021-11-20 09:32:00|433.47|429.37|433.49|429.39|433.49|429.39|433.47|429.37|3
1637400730000|2021-11-20 09:32:10|433.47|429.37|433.42|429.32|433.47|429.37|433.4|429.3|15
1637400740000|2021-11-20 09:32:20|433.43|429.33|433.53|429.43|433.53|429.43|433.38|429.28|17
1637400750000|2021-11-20 09:32:30|433.51|429.41|433.54|429.44|433.54|429.44|433.51|429.41|8
1637400760000|2021-11-20 09:32:40|433.52|429.42|433.6|429.5|433.62|429.52|433.52|429.42|11
1637400770000|2021-11-20 09:32:50|433.62|429.52|433.52|429.42|433.62|429.52|433.51|429.41|10
1637400780000|2021-11-20 09:33:00|433.53|429.43|433.37|429.27|433.53|429.43|433.35|429.25|15
1637400790000|2021-11-20 09:33:10|433.36|429.26|433.36|429.26|433.36|429.26|433.36|429.26|1
1637400800000|2021-11-20 09:33:20|433.34|429.24|433.1|429|433.34|429.24|433.09|428.99|14
1637400810000|2021-11-20 09:33:30|433.09|428.99|433.03|428.93|433.21|429.11|433.02|428.92|14
1637400820000|2021-11-20 09:33:40|433.09|428.99|433.07|428.97|433.09|428.99|433.02|428.92|13
1637400830000|2021-11-20 09:33:50|433.08|428.98|433.1|429|433.18|429.08|433.07|428.97|13
1637400840000|2021-11-20 09:34:00|433.09|428.99|433.11|429.01|433.11|429.01|433.09|428.99|3
1637400850000|2021-11-20 09:34:10|433.12|429.02|433.09|428.99|433.13|429.03|433.09|428.99|7
1637400860000|2021-11-20 09:34:20|433.08|428.98|433.11|429.01|433.13|429.03|433.04|428.94|13
1637400870000|2021-11-20 09:34:30|433.1|429|433.1|429|433.11|429.01|433.09|428.99|8
1637400880000|2021-11-20 09:34:40|433.11|429.01|433.11|429.01|433.11|429.01|433.07|428.97|9
1637400890000|2021-11-20 09:34:50|433.1|429|433.11|429.01|433.12|429.02|433.1|429|6
1637400900000|2021-11-20 09:35:00|433.1|429|433.1|429|433.11|429.01|433.07|428.97|11
1637400910000|2021-11-20 09:35:10|433.11|429.01|433.11|429.01|433.11|429.01|433.08|428.98|9
1637400920000|2021-11-20 09:35:20|433.1|429|433.19|429.09|433.22|429.12|433.1|429|14
1637400930000|2021-11-20 09:35:30|433.21|429.11|433.36|429.26|433.43|429.33|433.21|429.11|22
1637400940000|2021-11-20 09:35:40|433.37|429.27|433.32|429.22|433.37|429.27|433.3|429.2|13
1637400950000|2021-11-20 09:35:50|433.31|429.21|433.34|429.24|433.34|429.24|433.3|429.2|8
1637400960000|2021-11-20 09:36:00|433.33|429.23|433.3|429.2|433.35|429.25|433.27|429.17|6
1637400970000|2021-11-20 09:36:10|433.27|429.17|433.23|429.13|433.3|429.2|433.2|429.1|18
1637400980000|2021-11-20 09:36:20|433.24|429.14|433.27|429.17|433.27|429.17|433.21|429.11|9
1637400990000|2021-11-20 09:36:30|433.28|429.18|433.27|429.17|433.28|429.18|433.27|429.17|2
1637401000000|2021-11-20 09:36:40|433.26|429.16|433.26|429.16|433.26|429.16|433.25|429.15|3
1637401010000|2021-11-20 09:36:50|433.2|429.1|433.2|429.1|433.26|429.16|433.18|429.08|10
1637401020000|2021-11-20 09:37:00|433.21|429.11|433.25|429.15|433.25|429.15|433.21|429.11|3
1637401030000|2021-11-20 09:37:10|433.24|429.14|433.23|429.13|433.25|429.15|433.23|429.13|6
1637401040000|2021-11-20 09:37:20|433.21|429.11|433.3|429.2|433.3|429.2|433.21|429.11|18
1637401050000|2021-11-20 09:37:30|433.29|429.19|433.29|429.19|433.29|429.19|433.29|429.19|1
1637401060000|2021-11-20 09:37:40|433.28|429.18|433.28|429.18|433.31|429.21|433.23|429.13|12
1637401070000|2021-11-20 09:37:50|433.3|429.2|433.29|429.19|433.3|429.2|433.28|429.18|8
1637401080000|2021-11-20 09:38:00|433.3|429.2|433.27|429.17|433.35|429.25|433.24|429.14|10
1637401090000|2021-11-20 09:38:10|433.32|429.22|433.32|429.22|433.33|429.23|433.31|429.21|6
1637401100000|2021-11-20 09:38:20|433.31|429.21|433.27|429.17|433.32|429.22|433.27|429.17|3
1637401110000|2021-11-20 09:38:30|433.28|429.18|433.37|429.27|433.4|429.3|433.28|429.18|16
1637401120000|2021-11-20 09:38:40|433.4|429.3|433.78|429.68|433.86|429.76|433.36|429.26|27
1637401130000|2021-11-20 09:38:50|433.8|429.7|433.77|429.67|433.83|429.73|433.72|429.62|25
1637401140000|2021-11-20 09:39:00|433.78|429.68|433.8|429.7|433.8|429.7|433.77|429.67|15
1637401150000|2021-11-20 09:39:10|433.81|429.71|433.81|429.71|433.85|429.75|433.78|429.68|8
1637401160000|2021-11-20 09:39:20|433.8|429.7|433.79|429.69|433.81|429.71|433.76|429.66|10
1637401170000|2021-11-20 09:39:30|433.8|429.7|433.81|429.71|433.81|429.71|433.78|429.68|5
1637401180000|2021-11-20 09:39:40|433.8|429.7|433.74|429.64|433.83|429.73|433.74|429.64|8
1637401190000|2021-11-20 09:39:50|433.75|429.65|433.74|429.64|433.76|429.66|433.73|429.63|6
1637401200000|2021-11-20 09:40:00|433.73|429.63|433.76|429.66|433.8|429.7|433.73|429.63|4
1637401210000|2021-11-20 09:40:10|433.8|429.7|433.79|429.69|433.8|429.7|433.78|429.68|6
1637401220000|2021-11-20 09:40:20|433.74|429.64|433.79|429.69|433.79|429.69|433.73|429.63|10
1637401230000|2021-11-20 09:40:30|433.78|429.68|433.78|429.68|433.78|429.68|433.78|429.68|1
1637401240000|2021-11-20 09:40:40|433.76|429.66|433.82|429.72|433.84|429.74|433.71|429.61|15
1637401250000|2021-11-20 09:40:50|433.84|429.74|433.78|429.68|433.84|429.74|433.76|429.66|11
1637401260000|2021-11-20 09:41:00|433.8|429.7|433.85|429.75|433.88|429.78|433.8|429.7|15
1637401270000|2021-11-20 09:41:10|433.84|429.74|433.78|429.68|433.87|429.77|433.78|429.68|7
1637401280000|2021-11-20 09:41:20|433.77|429.67|433.78|429.68|433.78|429.68|433.77|429.67|4
1637401290000|2021-11-20 09:41:30|433.77|429.67|433.79|429.69|433.79|429.69|433.76|429.66|11
1637401300000|2021-11-20 09:41:40|433.78|429.68|433.77|429.67|433.78|429.68|433.76|429.66|5
1637401310000|2021-11-20 09:41:50|433.78|429.68|433.76|429.66|433.78|429.68|433.76|429.66|8
1637401320000|2021-11-20 09:42:00|433.77|429.67|433.77|429.67|433.77|429.67|433.76|429.66|5
1637401330000|2021-11-20 09:42:10|433.76|429.66|433.48|429.38|433.76|429.66|433.48|429.38|15
1637401340000|2021-11-20 09:42:20|433.49|429.39|433.53|429.43|433.6|429.5|433.48|429.38|9
1637401350000|2021-11-20 09:42:30|433.49|429.39|433.66|429.56|433.72|429.62|433.49|429.39|15
1637401360000|2021-11-20 09:42:40|433.64|429.54|433.64|429.54|433.65|429.55|433.63|429.53|7
1637401370000|2021-11-20 09:42:50|433.63|429.53|433.72|429.62|433.72|429.62|433.63|429.53|5
1637401380000|2021-11-20 09:43:00|433.73|429.63|433.71|429.61|433.73|429.63|433.71|429.61|4
1637401390000|2021-11-20 09:43:10|433.77|429.67|433.73|429.63|433.77|429.67|433.72|429.62|7
1637401400000|2021-11-20 09:43:20|433.72|429.62|433.72|429.62|433.72|429.62|433.71|429.61|3
1637401410000|2021-11-20 09:43:30|433.71|429.61|433.82|429.72|433.88|429.78|433.71|429.61|8
1637401420000|2021-11-20 09:43:40|433.8|429.7|433.92|429.82|433.94|429.84|433.8|429.7|12
1637401430000|2021-11-20 09:43:50|433.86|429.76|433.91|429.81|433.92|429.82|433.86|429.76|4
1637401440000|2021-11-20 09:44:00|434.06|429.96|434.04|429.94|434.06|429.96|433.98|429.88|9
1637401450000|2021-11-20 09:44:10|434|429.9|434.28|430.18|434.28|430.18|434|429.9|18
1637401460000|2021-11-20 09:44:20|434.3|430.2|434.36|430.26|434.36|430.26|434.26|430.16|11
1637401470000|2021-11-20 09:44:30|434.38|430.28|434.2|430.1|434.38|430.28|434.19|430.09|13
1637401480000|2021-11-20 09:44:40|434.19|430.09|434.31|430.21|434.31|430.21|434.19|430.09|11
1637401490000|2021-11-20 09:44:50|434.3|430.2|434.29|430.19|434.3|430.2|434.29|430.19|4
1637401500000|2021-11-20 09:45:00|434.3|430.2|434.27|430.17|434.31|430.21|434.27|430.17|19
1637401510000|2021-11-20 09:45:10|434.25|430.15|434.24|430.14|434.25|430.15|434.24|430.14|4
1637401520000|2021-11-20 09:45:20|434.25|430.15|434.25|430.15|434.28|430.18|434.25|430.15|7
1637401530000|2021-11-20 09:45:30|434.27|430.17|434.26|430.16|434.3|430.2|434.23|430.13|27
1637401540000|2021-11-20 09:45:40|434.24|430.14|434.25|430.15|434.27|430.17|434.23|430.13|25
1637401550000|2021-11-20 09:45:50|434.27|430.17|434.21|430.11|434.29|430.19|434.21|430.11|27
1637401560000|2021-11-20 09:46:00|434.2|430.1|434.14|430.04|434.21|430.11|434.12|430.02|22
1637401570000|2021-11-20 09:46:10|434.13|430.03|434.09|429.99|434.19|430.09|434.04|429.94|25
1637401580000|2021-11-20 09:46:20|434.07|429.97|434.2|430.1|434.23|430.13|434.07|429.97|11
1637401590000|2021-11-20 09:46:30|434.18|430.08|434.2|430.1|434.2|430.1|434.18|430.08|18
1637401600000|2021-11-20 09:46:40|434.18|430.08|434.22|430.12|434.22|430.12|434.18|430.08|22
1637401610000|2021-11-20 09:46:50|434.23|430.13|434.21|430.11|434.23|430.13|434.21|430.11|21
1637401620000|2021-11-20 09:47:00|434.2|430.1|434.23|430.13|434.23|430.13|434.2|430.1|6
1637401630000|2021-11-20 09:47:10|434.21|430.11|434.23|430.13|434.23|430.13|434.21|430.11|7
1637401640000|2021-11-20 09:47:20|434.21|430.11|434.22|430.12|434.25|430.15|434.2|430.1|14
1637401650000|2021-11-20 09:47:30|434.05|429.95|434.06|429.96|434.06|429.96|434.05|429.95|2
1637401660000|2021-11-20 09:47:40|434.07|429.97|434.23|430.13|434.26|430.16|434.07|429.97|17
1637401670000|2021-11-20 09:47:50|434.24|430.14|434.22|430.12|434.24|430.14|434.21|430.11|5
1637401680000|2021-11-20 09:48:00|434.23|430.13|434.22|430.12|434.25|430.15|434.22|430.12|13
1637401690000|2021-11-20 09:48:10|434.21|430.11|434.21|430.11|434.22|430.12|434.21|430.11|3
1637401700000|2021-11-20 09:48:20|434.22|430.12|434.18|430.08|434.22|430.12|434.18|430.08|6
1637401710000|2021-11-20 09:48:30|434.19|430.09|434.19|430.09|434.19|430.09|434.19|430.09|1
1637401720000|2021-11-20 09:48:40|434.18|430.08|434.16|430.06|434.2|430.1|434.16|430.06|6
1637401730000|2021-11-20 09:48:50|434.2|430.1|434.25|430.15|434.31|430.21|434.2|430.1|14
1637401740000|2021-11-20 09:49:00|434.24|430.14|434.21|430.11|434.25|430.15|434.17|430.07|16
1637401750000|2021-11-20 09:49:10|434.22|430.12|434.19|430.09|434.22|430.12|434.19|430.09|9
1637401760000|2021-11-20 09:49:20|434.2|430.1|434.06|429.96|434.2|430.1|434.06|429.96|12
1637401770000|2021-11-20 09:49:30|434.08|429.98|434.06|429.96|434.08|429.98|434.06|429.96|5
1637401780000|2021-11-20 09:49:40|434.07|429.97|434.06|429.96|434.07|429.97|434.05|429.95|6
1637401790000|2021-11-20 09:49:50|434.07|429.97|434.07|429.97|434.08|429.98|434.05|429.95|4
1637401800000|2021-11-20 09:50:00|434.09|429.99|434.07|429.97|434.09|429.99|434.06|429.96|6
1637401810000|2021-11-20 09:50:10|434.08|429.98|434.07|429.97|434.08|429.98|434.06|429.96|11
1637401820000|2021-11-20 09:50:20|434.08|429.98|434.04|429.94|434.08|429.98|434.03|429.93|23
1637401830000|2021-11-20 09:50:30|434.06|429.96|434.05|429.95|434.06|429.96|434.03|429.93|21
1637401840000|2021-11-20 09:50:40|434.04|429.94|434.03|429.93|434.09|429.99|433.89|429.79|15
1637401850000|2021-11-20 09:50:50|434.04|429.94|434.15|430.05|434.15|430.05|433.98|429.88|14
1637401860000|2021-11-20 09:51:00|434.11|430.01|434.16|430.06|434.16|430.06|434.11|430.01|8
1637401870000|2021-11-20 09:51:10|434.13|430.03|434.16|430.06|434.17|430.07|434.13|430.03|12
1637401880000|2021-11-20 09:51:20|434.17|430.07|434.17|430.07|434.17|430.07|434.17|430.07|1
1637401890000|2021-11-20 09:51:30|434.15|430.05|434.04|429.94|434.15|430.05|434.04|429.94|6
1637401900000|2021-11-20 09:51:40|434.09|429.99|434.09|429.99|434.09|429.99|434.09|429.99|1
1637401920000|2021-11-20 09:52:00|434.1|430|434.09|429.99|434.1|430|434.09|429.99|8
1637401940000|2021-11-20 09:52:20|434.1|430|433.96|429.86|434.1|430|433.96|429.86|5
1637401950000|2021-11-20 09:52:30|434|429.9|433.99|429.89|434|429.9|433.99|429.89|2
1637401960000|2021-11-20 09:52:40|434|429.9|433.97|429.87|434|429.9|433.95|429.85|8
1637401980000|2021-11-20 09:53:00|433.96|429.86|433.97|429.87|433.97|429.87|433.96|429.86|2
1637401990000|2021-11-20 09:53:10|433.89|429.79|433.79|429.69|433.89|429.79|433.79|429.69|10
1637402000000|2021-11-20 09:53:20|433.73|429.63|433.72|429.62|433.74|429.64|433.71|429.61|5
1637402010000|2021-11-20 09:53:30|433.71|429.61|433.73|429.63|433.73|429.63|433.71|429.61|5
1637402020000|2021-11-20 09:53:40|433.74|429.64|433.73|429.63|433.77|429.67|433.71|429.61|12
1637402030000|2021-11-20 09:53:50|433.75|429.65|433.76|429.66|433.81|429.71|433.74|429.64|13
1637402040000|2021-11-20 09:54:00|433.75|429.65|433.76|429.66|433.76|429.66|433.72|429.62|11
1637402050000|2021-11-20 09:54:10|433.75|429.65|433.75|429.65|433.76|429.66|433.74|429.64|11
1637402060000|2021-11-20 09:54:20|433.76|429.66|433.81|429.71|433.82|429.72|433.74|429.64|20
1637402070000|2021-11-20 09:54:30|433.82|429.72|433.76|429.66|433.83|429.73|433.76|429.66|16
1637402080000|2021-11-20 09:54:40|433.78|429.68|433.71|429.61|433.78|429.68|433.69|429.59|11
1637402090000|2021-11-20 09:54:50|433.69|429.59|433.69|429.59|433.7|429.6|433.69|429.59|3
1637402100000|2021-11-20 09:55:00|433.7|429.6|433.6|429.5|433.71|429.61|433.6|429.5|5
1637402110000|2021-11-20 09:55:10|433.63|429.53|433.81|429.71|433.84|429.74|433.59|429.49|20
1637402120000|2021-11-20 09:55:20|433.82|429.72|433.77|429.67|433.83|429.73|433.77|429.67|11
1637402130000|2021-11-20 09:55:30|433.76|429.66|433.8|429.7|433.81|429.71|433.75|429.65|16
1637402140000|2021-11-20 09:55:40|433.81|429.71|433.83|429.73|433.83|429.73|433.79|429.69|22
1637402150000|2021-11-20 09:55:50|433.84|429.74|433.84|429.74|433.89|429.79|433.81|429.71|19
1637402160000|2021-11-20 09:56:00|433.88|429.78|433.84|429.74|433.88|429.78|433.84|429.74|18
1637402170000|2021-11-20 09:56:10|433.83|429.73|433.88|429.78|433.92|429.82|433.83|429.73|20
1637402180000|2021-11-20 09:56:20|433.9|429.8|433.85|429.75|433.9|429.8|433.82|429.72|21
1637402190000|2021-11-20 09:56:30|433.87|429.77|433.86|429.76|433.89|429.79|433.86|429.76|11
1637402200000|2021-11-20 09:56:40|433.88|429.78|433.9|429.8|433.92|429.82|433.84|429.74|13
1637402210000|2021-11-20 09:56:50|433.91|429.81|433.92|429.82|433.92|429.82|433.86|429.76|10
1637402220000|2021-11-20 09:57:00|433.91|429.81|433.86|429.76|433.92|429.82|433.84|429.74|10
1637402230000|2021-11-20 09:57:10|433.83|429.73|433.94|429.84|433.99|429.89|433.83|429.73|16
1637402240000|2021-11-20 09:57:20|433.93|429.83|433.94|429.84|433.95|429.85|433.93|429.83|6
1637402250000|2021-11-20 09:57:30|433.93|429.83|433.94|429.84|434.02|429.92|433.93|429.83|6
1637402260000|2021-11-20 09:57:40|433.92|429.82|433.8|429.7|433.94|429.84|433.8|429.7|10
1637402270000|2021-11-20 09:57:50|433.79|429.69|433.85|429.75|433.86|429.76|433.72|429.62|23
1637402280000|2021-11-20 09:58:00|433.84|429.74|433.63|429.53|433.85|429.75|433.6|429.5|20
1637402290000|2021-11-20 09:58:10|433.64|429.54|433.63|429.53|433.66|429.56|433.63|429.53|17
1637402300000|2021-11-20 09:58:20|433.66|429.56|433.48|429.38|433.68|429.58|433.48|429.38|28
1637402310000|2021-11-20 09:58:30|433.57|429.47|433.21|429.11|433.57|429.47|433.18|429.08|19
1637402320000|2021-11-20 09:58:40|433.18|429.08|433.12|429.02|433.18|429.08|433.07|428.97|24
1637402330000|2021-11-20 09:58:50|433.13|429.03|433.24|429.14|433.26|429.16|433.11|429.01|23
1637402340000|2021-11-20 09:59:00|433.26|429.16|433.29|429.19|433.35|429.25|433.23|429.13|20
1637402350000|2021-11-20 09:59:10|433.35|429.25|433.29|429.19|433.35|429.25|433.25|429.15|22
1637402360000|2021-11-20 09:59:20|433.27|429.17|433.26|429.16|433.3|429.2|433.25|429.15|17
1637402370000|2021-11-20 09:59:30|433.29|429.19|433.28|429.18|433.3|429.2|433.26|429.16|24
1637402380000|2021-11-20 09:59:40|433.3|429.2|433.3|429.2|433.31|429.21|433.27|429.17|16
1637402390000|2021-11-20 09:59:50|433.27|429.17|433.28|429.18|433.3|429.2|433.27|429.17|14
1637402400000|2021-11-20 10:00:00|433.26|429.16|433.27|429.17|433.28|429.18|433.26|429.16|13
1637402410000|2021-11-20 10:00:10|433.28|429.18|433.27|429.17|433.28|429.18|433.24|429.14|12
1637402420000|2021-11-20 10:00:20|433.26|429.16|433.14|429.04|433.27|429.17|433.14|429.04|21
1637402430000|2021-11-20 10:00:30|433.16|429.06|432.87|428.77|433.16|429.06|432.87|428.77|25
1637402440000|2021-11-20 10:00:40|432.89|428.79|432.89|428.79|432.92|428.82|432.88|428.78|17
1637402450000|2021-11-20 10:00:50|432.88|428.78|432.87|428.77|432.89|428.79|432.85|428.75|17
1637402460000|2021-11-20 10:01:00|432.88|428.78|432.98|428.88|433.03|428.93|432.88|428.78|14
1637402470000|2021-11-20 10:01:10|432.93|428.83|432.91|428.81|432.99|428.89|432.91|428.81|12
1637402480000|2021-11-20 10:01:20|432.92|428.82|432.9|428.8|432.93|428.83|432.88|428.78|11
1637402490000|2021-11-20 10:01:30|432.7|428.6|432.86|428.76|432.86|428.76|432.7|428.6|2
1637402500000|2021-11-20 10:01:40|432.87|428.77|432.84|428.74|432.88|428.78|432.84|428.74|8
1637402510000|2021-11-20 10:01:50|432.92|428.82|433.02|428.92|433.02|428.92|432.9|428.8|14
1637402520000|2021-11-20 10:02:00|433.01|428.91|433.46|429.36|433.49|429.39|433.01|428.91|17
1637402530000|2021-11-20 10:02:10|433.36|429.26|433.52|429.42|433.77|429.67|433.36|429.26|24
1637402540000|2021-11-20 10:02:20|433.51|429.41|433.32|429.22|433.51|429.41|433.32|429.22|13
1637402550000|2021-11-20 10:02:30|433.34|429.24|433.03|428.93|433.34|429.24|433.02|428.92|26
1637402560000|2021-11-20 10:02:40|433.04|428.94|432.94|428.84|433.04|428.94|432.94|428.84|10
1637402570000|2021-11-20 10:02:50|432.95|428.85|432.91|428.81|432.95|428.85|432.9|428.8|27
1637402580000|2021-11-20 10:03:00|432.92|428.82|432.77|428.67|432.92|428.82|432.74|428.64|21
1637402590000|2021-11-20 10:03:10|432.78|428.68|432.7|428.6|432.78|428.68|432.68|428.58|16
1637402600000|2021-11-20 10:03:20|432.68|428.58|432.63|428.53|432.69|428.59|432.62|428.52|14
1637402610000|2021-11-20 10:03:30|432.57|428.47|432.54|428.44|432.57|428.47|432.54|428.44|15
1637402620000|2021-11-20 10:03:40|432.55|428.45|432.53|428.43|432.56|428.46|432.53|428.43|19
1637402630000|2021-11-20 10:03:50|432.54|428.44|432.44|428.34|432.54|428.44|432.44|428.34|9
1637402640000|2021-11-20 10:04:00|432.45|428.35|432.46|428.36|432.47|428.37|432.38|428.28|21
1637402650000|2021-11-20 10:04:10|432.48|428.38|432.51|428.41|432.52|428.42|432.45|428.35|15
1637402660000|2021-11-20 10:04:20|432.5|428.4|433.04|428.94|433.13|429.03|432.5|428.4|26
1637402670000|2021-11-20 10:04:30|433.05|428.95|433.05|428.95|433.08|428.98|433.03|428.93|18
1637402680000|2021-11-20 10:04:40|433.06|428.96|432.97|428.87|433.07|428.97|432.93|428.83|17
1637402690000|2021-11-20 10:04:50|432.96|428.86|432.97|428.87|432.97|428.87|432.95|428.85|6
1637402700000|2021-11-20 10:05:00|432.98|428.88|432.81|428.71|433.01|428.91|432.81|428.71|25
1637402710000|2021-11-20 10:05:10|432.83|428.73|432.72|428.62|432.83|428.73|432.7|428.6|11
1637402720000|2021-11-20 10:05:20|432.73|428.63|432.67|428.57|432.73|428.63|432.65|428.55|8
1637402730000|2021-11-20 10:05:30|432.68|428.58|432.72|428.62|432.75|428.65|432.66|428.56|8
1637402740000|2021-11-20 10:05:40|432.82|428.72|432.98|428.88|432.98|428.88|432.81|428.71|13
1637402750000|2021-11-20 10:05:50|432.97|428.87|433|428.9|433|428.9|432.88|428.78|16
1637402760000|2021-11-20 10:06:00|432.99|428.89|432.99|428.89|433|428.9|432.97|428.87|11
1637402770000|2021-11-20 10:06:10|432.98|428.88|432.99|428.89|432.99|428.89|432.97|428.87|6
1637402780000|2021-11-20 10:06:20|433|428.9|433|428.9|433.01|428.91|433|428.9|11
1637402790000|2021-11-20 10:06:30|433.01|428.91|432.98|428.88|433.01|428.91|432.98|428.88|7
1637402800000|2021-11-20 10:06:40|432.99|428.89|432.98|428.88|433|428.9|432.98|428.88|8
1637402810000|2021-11-20 10:06:50|432.99|428.89|432.93|428.83|433|428.9|432.93|428.83|8
1637402820000|2021-11-20 10:07:00|433|428.9|432.98|428.88|433.02|428.92|432.97|428.87|12
1637402830000|2021-11-20 10:07:10|433|428.9|433.08|428.98|433.09|428.99|432.97|428.87|9
1637402840000|2021-11-20 10:07:20|433.04|428.94|433.1|429|433.11|429.01|433.03|428.93|5
1637402850000|2021-11-20 10:07:30|433.16|429.06|433.2|429.1|433.22|429.12|433.14|429.04|6
1637402860000|2021-11-20 10:07:40|433.22|429.12|433.45|429.35|433.45|429.35|433.22|429.12|21
1637402870000|2021-11-20 10:07:50|433.44|429.34|433.45|429.35|433.45|429.35|433.44|429.34|2
1637402880000|2021-11-20 10:08:00|433.44|429.34|433.36|429.26|433.49|429.39|433.36|429.26|11
1637402890000|2021-11-20 10:08:10|433.29|429.19|433.12|429.02|433.29|429.19|433.12|429.02|16
1637402900000|2021-11-20 10:08:20|432.97|428.87|433.14|429.04|433.14|429.04|432.97|428.87|12
1637402910000|2021-11-20 10:08:30|433.17|429.07|433.18|429.08|433.21|429.11|432.95|428.85|20
1637402920000|2021-11-20 10:08:40|433.3|429.2|433.41|429.31|433.47|429.37|433.3|429.2|14
1637402930000|2021-11-20 10:08:50|433.39|429.29|433.41|429.31|433.42|429.32|433.39|429.29|9
1637402940000|2021-11-20 10:09:00|433.42|429.32|433.43|429.33|433.43|429.33|433.41|429.31|6
1637402950000|2021-11-20 10:09:10|433.42|429.32|433.37|429.27|433.42|429.32|433.33|429.23|21
1637402960000|2021-11-20 10:09:20|433.36|429.26|433.44|429.34|433.44|429.34|433.29|429.19|12
1637402970000|2021-11-20 10:09:30|433.41|429.31|433.38|429.28|433.43|429.33|433.37|429.27|11
1637402980000|2021-11-20 10:09:40|433.34|429.24|433.35|429.25|433.42|429.32|433.31|429.21|10
1637402990000|2021-11-20 10:09:50|433.34|429.24|433.35|429.25|433.36|429.26|433.34|429.24|6
1637403000000|2021-11-20 10:10:00|433.36|429.26|433.31|429.21|433.36|429.26|433.31|429.21|7
1637403010000|2021-11-20 10:10:10|433.26|429.16|433.21|429.11|433.28|429.18|433.2|429.1|19
1637403020000|2021-11-20 10:10:20|433.23|429.13|433.28|429.18|433.29|429.19|433.19|429.09|22
1637403030000|2021-11-20 10:10:30|433.26|429.16|433.3|429.2|433.3|429.2|433.24|429.14|8
1637403040000|2021-11-20 10:10:40|433.33|429.23|433.39|429.29|433.39|429.29|433.33|429.23|2
1637403050000|2021-11-20 10:10:50|433.41|429.31|433.45|429.35|433.45|429.35|433.38|429.28|7
1637403060000|2021-11-20 10:11:00|433.44|429.34|433.56|429.46|433.56|429.46|433.4|429.3|20
1637403070000|2021-11-20 10:11:10|433.53|429.43|433.55|429.45|433.56|429.46|433.53|429.43|6
1637403080000|2021-11-20 10:11:20|433.58|429.48|433.57|429.47|433.6|429.5|433.56|429.46|9
1637403090000|2021-11-20 10:11:30|433.58|429.48|433.59|429.49|433.61|429.51|433.58|429.48|8
1637403100000|2021-11-20 10:11:40|433.61|429.51|433.62|429.52|433.63|429.53|433.61|429.51|8
1637403110000|2021-11-20 10:11:50|433.63|429.53|433.63|429.53|433.63|429.53|433.62|429.52|3
1637403120000|2021-11-20 10:12:00|433.64|429.54|433.42|429.32|433.64|429.54|433.41|429.31|13
1637403130000|2021-11-20 10:12:10|433.41|429.31|433.36|429.26|433.41|429.31|433.32|429.22|9
1637403140000|2021-11-20 10:12:20|433.38|429.28|433.47|429.37|433.47|429.37|433.37|429.27|11
1637403150000|2021-11-20 10:12:30|433.46|429.36|433.48|429.38|433.5|429.4|433.44|429.34|12
1637403160000|2021-11-20 10:12:40|433.46|429.36|433.49|429.39|433.5|429.4|433.46|429.36|10
1637403170000|2021-11-20 10:12:50|433.5|429.4|433.5|429.4|433.52|429.42|433.49|429.39|11
1637403180000|2021-11-20 10:13:00|433.48|429.38|433.48|429.38|433.49|429.39|433.46|429.36|10
1637403190000|2021-11-20 10:13:10|433.49|429.39|433.47|429.37|433.49|429.39|433.46|429.36|17
1637403200000|2021-11-20 10:13:20|433.46|429.36|433.46|429.36|433.47|429.37|433.45|429.35|9
1637403210000|2021-11-20 10:13:30|433.45|429.35|433.41|429.31|433.46|429.36|433.38|429.28|15
1637403220000|2021-11-20 10:13:40|433.4|429.3|433.43|429.33|433.43|429.33|433.4|429.3|3
1637403230000|2021-11-20 10:13:50|433.42|429.32|433.42|429.32|433.43|429.33|433.42|429.32|3
1637403240000|2021-11-20 10:14:00|433.43|429.33|433.42|429.32|433.43|429.33|433.42|429.32|4
1637403250000|2021-11-20 10:14:10|433.43|429.33|433.6|429.5|433.62|429.52|433.42|429.32|17
1637403260000|2021-11-20 10:14:20|433.63|429.53|433.61|429.51|433.67|429.57|433.61|429.51|12
1637403270000|2021-11-20 10:14:30|433.62|429.52|433.73|429.63|433.75|429.65|433.62|429.52|6
1637403280000|2021-11-20 10:14:40|433.76|429.66|433.76|429.66|433.76|429.66|433.75|429.65|3
1637403290000|2021-11-20 10:14:50|433.72|429.62|433.89|429.79|433.89|429.79|433.72|429.62|2
1637403300000|2021-11-20 10:15:00|433.87|429.77|433.86|429.76|433.9|429.8|433.84|429.74|13
1637403310000|2021-11-20 10:15:10|433.87|429.77|433.87|429.77|433.87|429.77|433.85|429.75|5
1637403320000|2021-11-20 10:15:20|433.86|429.76|433.86|429.76|433.88|429.78|433.85|429.75|14
1637403330000|2021-11-20 10:15:30|433.87|429.77|433.87|429.77|433.88|429.78|433.87|429.77|3
1637403350000|2021-11-20 10:15:50|433.88|429.78|433.99|429.89|433.99|429.89|433.87|429.77|7
1637403360000|2021-11-20 10:16:00|433.95|429.85|433.99|429.89|434.04|429.94|433.91|429.81|12
1637403370000|2021-11-20 10:16:10|434|429.9|433.99|429.89|434|429.9|433.99|429.89|2
1637403380000|2021-11-20 10:16:20|434|429.9|434.02|429.92|434.02|429.92|433.98|429.88|7
1637403390000|2021-11-20 10:16:30|434.01|429.91|434.33|430.23|434.33|430.23|434.01|429.91|20
1637403400000|2021-11-20 10:16:40|434.35|430.25|434.37|430.27|434.39|430.29|434.34|430.24|12
1637403410000|2021-11-20 10:16:50|434.35|430.25|434.36|430.26|434.38|430.28|434.33|430.23|6
1637403420000|2021-11-20 10:17:00|434.35|430.25|434.41|430.31|434.45|430.35|434.35|430.25|18
1637403430000|2021-11-20 10:17:10|434.44|430.34|434.55|430.45|434.61|430.51|434.41|430.31|16
1637403440000|2021-11-20 10:17:20|434.56|430.46|434.73|430.63|434.79|430.69|434.55|430.45|24
1637403450000|2021-11-20 10:17:30|434.71|430.61|434.66|430.56|434.73|430.63|434.65|430.55|13
1637403460000|2021-11-20 10:17:40|434.68|430.58|434.81|430.71|434.81|430.71|434.66|430.56|21
1637403470000|2021-11-20 10:17:50|434.8|430.7|434.78|430.68|434.8|430.7|434.76|430.66|11
1637403480000|2021-11-20 10:18:00|434.79|430.69|434.75|430.65|434.83|430.73|434.71|430.61|17
1637403490000|2021-11-20 10:18:10|434.79|430.69|434.92|430.82|434.92|430.82|434.79|430.69|12
1637403500000|2021-11-20 10:18:20|434.87|430.77|434.91|430.81|434.93|430.83|434.87|430.77|18
1637403510000|2021-11-20 10:18:30|434.92|430.82|434.87|430.77|434.92|430.82|434.85|430.75|15
1637403520000|2021-11-20 10:18:40|434.86|430.76|434.88|430.78|434.88|430.78|434.86|430.76|3
1637403530000|2021-11-20 10:18:50|434.87|430.77|434.89|430.79|434.91|430.81|434.87|430.77|5
1637403540000|2021-11-20 10:19:00|434.88|430.78|434.75|430.65|434.88|430.78|434.7|430.6|22
1637403550000|2021-11-20 10:19:10|434.74|430.64|434.76|430.66|434.79|430.69|434.68|430.58|17
1637403560000|2021-11-20 10:19:20|434.79|430.69|434.91|430.81|435.02|430.92|434.79|430.69|19
1637403570000|2021-11-20 10:19:30|434.94|430.84|434.92|430.82|434.95|430.85|434.9|430.8|17
1637403580000|2021-11-20 10:19:40|434.9|430.8|434.95|430.85|434.96|430.86|434.9|430.8|20
1637403590000|2021-11-20 10:19:50|434.94|430.84|434.87|430.77|434.97|430.87|434.87|430.77|19
1637403600000|2021-11-20 10:20:00|434.9|430.8|434.91|430.81|434.94|430.84|434.87|430.77|18
1637403610000|2021-11-20 10:20:10|434.92|430.82|435.04|430.94|435.04|430.94|434.91|430.81|16
1637403620000|2021-11-20 10:20:20|435.05|430.95|435.04|430.94|435.05|430.95|435.02|430.92|8
1637403630000|2021-11-20 10:20:30|435.03|430.93|435.02|430.92|435.05|430.95|435.02|430.92|6
1637403640000|2021-11-20 10:20:40|435.01|430.91|435.03|430.93|435.05|430.95|435.01|430.91|5
1637403650000|2021-11-20 10:20:50|435.02|430.92|435.01|430.91|435.02|430.92|434.99|430.89|7
1637403670000|2021-11-20 10:21:10|435.03|430.93|435.04|430.94|435.08|430.98|435.03|430.93|10
1637403680000|2021-11-20 10:21:20|435.05|430.95|435.07|430.97|435.07|430.97|434.99|430.89|13
1637403690000|2021-11-20 10:21:30|435.06|430.96|435.23|431.13|435.25|431.15|435.06|430.96|16
1637403700000|2021-11-20 10:21:40|435.21|431.11|435.21|431.11|435.21|431.11|435.15|431.05|22
1637403710000|2021-11-20 10:21:50|435.2|431.1|435.21|431.11|435.22|431.12|435.2|431.1|10
1637403720000|2021-11-20 10:22:00|435.22|431.12|436.06|431.96|436.11|432.01|435.22|431.12|21
1637403730000|2021-11-20 10:22:10|436.05|431.95|436.52|432.42|436.52|432.42|436.05|431.95|21
1637403740000|2021-11-20 10:22:20|436.51|432.41|436.45|432.35|436.52|432.42|436.45|432.35|9
1637403750000|2021-11-20 10:22:30|436.48|432.38|436.53|432.43|436.54|432.44|436.48|432.38|8
1637403760000|2021-11-20 10:22:40|436.7|432.6|436.68|432.58|436.77|432.67|436.66|432.56|17
1637403770000|2021-11-20 10:22:50|436.64|432.54|436.67|432.57|436.69|432.59|436.64|432.54|15
1637403780000|2021-11-20 10:23:00|436.68|432.58|436.73|432.63|436.73|432.63|436.68|432.58|11
1637403790000|2021-11-20 10:23:10|436.72|432.62|436.72|432.62|436.76|432.66|436.72|432.62|17
1637403800000|2021-11-20 10:23:20|436.7|432.6|436.71|432.61|436.71|432.61|436.7|432.6|2
1637403810000|2021-11-20 10:23:30|436.7|432.6|436.7|432.6|436.7|432.6|436.7|432.6|1
1637403820000|2021-11-20 10:23:40|436.71|432.61|436.56|432.46|436.74|432.64|436.55|432.45|21
1637403830000|2021-11-20 10:23:50|436.55|432.45|436.3|432.2|436.55|432.45|436.26|432.16|17
1637403840000|2021-11-20 10:24:00|436.29|432.19|436.07|431.97|436.32|432.22|436.04|431.94|24
1637403850000|2021-11-20 10:24:10|436.08|431.98|436.07|431.97|436.1|432|436.05|431.95|16
1637403860000|2021-11-20 10:24:20|436.06|431.96|436.06|431.96|436.11|432.01|436.04|431.94|17
1637403870000|2021-11-20 10:24:30|436.05|431.95|435.89|431.79|436.06|431.96|435.89|431.79|13
1637403880000|2021-11-20 10:24:40|435.88|431.78|435.94|431.84|435.94|431.84|435.86|431.76|12
1637403890000|2021-11-20 10:24:50|435.95|431.85|436.05|431.95|436.05|431.95|435.93|431.83|12
1637403900000|2021-11-20 10:25:00|436.04|431.94|435.97|431.87|436.16|432.06|435.97|431.87|14
1637403910000|2021-11-20 10:25:10|435.98|431.88|435.98|431.88|435.99|431.89|435.94|431.84|11
1637403920000|2021-11-20 10:25:20|435.95|431.85|436.01|431.91|436.01|431.91|435.95|431.85|5
1637403930000|2021-11-20 10:25:30|435.99|431.89|435.91|431.81|435.99|431.89|435.9|431.8|10
1637403940000|2021-11-20 10:25:40|435.9|431.8|435.98|431.88|436.02|431.92|435.9|431.8|11
1637403950000|2021-11-20 10:25:50|435.97|431.87|436.16|432.06|436.16|432.06|435.97|431.87|20
1637403960000|2021-11-20 10:26:00|436.17|432.07|436.17|432.07|436.17|432.07|436.17|432.07|1
1637403970000|2021-11-20 10:26:10|436.18|432.08|436.18|432.08|436.19|432.09|436.18|432.08|3
1637403980000|2021-11-20 10:26:20|436.2|432.1|436.18|432.08|436.2|432.1|436.18|432.08|4
1637403990000|2021-11-20 10:26:30|436.2|432.1|436.1|432|436.2|432.1|436.1|432|7
1637404000000|2021-11-20 10:26:40|436.08|431.98|436.03|431.93|436.09|431.99|436.01|431.91|10
1637404010000|2021-11-20 10:26:50|436.02|431.92|436.05|431.95|436.07|431.97|435.98|431.88|19
1637404020000|2021-11-20 10:27:00|436.04|431.94|436.12|432.02|436.13|432.03|436.04|431.94|11
1637404030000|2021-11-20 10:27:10|436.13|432.03|436.25|432.15|436.25|432.15|436.13|432.03|13
1637404040000|2021-11-20 10:27:20|436.29|432.19|436.55|432.45|436.55|432.45|436.28|432.18|17
1637404050000|2021-11-20 10:27:30|436.56|432.46|436.6|432.5|436.68|432.58|436.55|432.45|18
1637404060000|2021-11-20 10:27:40|436.61|432.51|436.55|432.45|436.61|432.51|436.54|432.44|16
1637404070000|2021-11-20 10:27:50|436.51|432.41|436.51|432.41|436.53|432.43|436.48|432.38|7
1637404080000|2021-11-20 10:28:00|436.49|432.39|436.39|432.29|436.49|432.39|436.39|432.29|8
1637404090000|2021-11-20 10:28:10|436.37|432.27|436.45|432.35|436.45|432.35|436.37|432.27|10
1637404100000|2021-11-20 10:28:20|436.44|432.34|436.32|432.22|436.45|432.35|436.32|432.22|14
1637404110000|2021-11-20 10:28:30|436.33|432.23|436.32|432.22|436.33|432.23|436.32|432.22|2
1637404120000|2021-11-20 10:28:40|436.33|432.23|436.36|432.26|436.37|432.27|436.29|432.19|22
1637404130000|2021-11-20 10:28:50|436.37|432.27|436.37|432.27|436.37|432.27|436.37|432.27|1
1637404140000|2021-11-20 10:29:00|436.43|432.33|436.4|432.3|436.43|432.33|436.38|432.28|13
1637404150000|2021-11-20 10:29:10|436.42|432.32|436.39|432.29|436.42|432.32|436.38|432.28|23
1637404160000|2021-11-20 10:29:20|436.38|432.28|436.24|432.14|436.41|432.31|436.24|432.14|22
1637404170000|2021-11-20 10:29:30|436.23|432.13|436.33|432.23|436.38|432.28|436.23|432.13|16
1637404180000|2021-11-20 10:29:40|436.34|432.24|436.32|432.22|436.36|432.26|436.32|432.22|10
1637404190000|2021-11-20 10:29:50|436.42|432.32|436.47|432.37|436.48|432.38|436.42|432.32|7
1637404200000|2021-11-20 10:30:00|436.46|432.36|436.68|432.58|436.76|432.66|436.45|432.35|18
1637404210000|2021-11-20 10:30:10|436.67|432.57|436.74|432.64|436.79|432.69|436.67|432.57|16
1637404220000|2021-11-20 10:30:20|436.73|432.63|436.66|432.56|436.78|432.68|436.66|432.56|16
1637404230000|2021-11-20 10:30:30|436.72|432.62|436.56|432.46|436.74|432.64|436.55|432.45|15
1637404240000|2021-11-20 10:30:40|436.54|432.44|436.42|432.32|436.61|432.51|436.42|432.32|18
1637404250000|2021-11-20 10:30:50|436.41|432.31|436.44|432.34|436.48|432.38|436.41|432.31|7
1637404260000|2021-11-20 10:31:00|436.43|432.33|436.46|432.36|436.46|432.36|436.43|432.33|5
1637404270000|2021-11-20 10:31:10|436.4|432.3|436.31|432.21|436.43|432.33|436.31|432.21|16
1637404280000|2021-11-20 10:31:20|436.3|432.2|436.32|432.22|436.39|432.29|436.3|432.2|9
1637404290000|2021-11-20 10:31:30|436.33|432.23|436.35|432.25|436.41|432.31|436.3|432.2|12
1637404300000|2021-11-20 10:31:40|436.4|432.3|436.73|432.63|436.73|432.63|436.37|432.27|27
1637404310000|2021-11-20 10:31:50|436.72|432.62|436.78|432.68|436.8|432.7|436.72|432.62|14
1637404320000|2021-11-20 10:32:00|436.74|432.64|436.85|432.75|436.85|432.75|436.69|432.59|17
1637404330000|2021-11-20 10:32:10|436.83|432.73|436.84|432.74|436.85|432.75|436.81|432.71|12
1637404340000|2021-11-20 10:32:20|436.81|432.71|436.89|432.79|436.9|432.8|436.8|432.7|6
1637404350000|2021-11-20 10:32:30|436.87|432.77|436.93|432.83|436.97|432.87|436.87|432.77|12
1637404360000|2021-11-20 10:32:40|436.92|432.82|436.91|432.81|436.93|432.83|436.91|432.81|3
1637404370000|2021-11-20 10:32:50|436.92|432.82|436.91|432.81|436.92|432.82|436.91|432.81|8
1637404380000|2021-11-20 10:33:00|436.9|432.8|436.88|432.78|436.91|432.81|436.88|432.78|4
1637404390000|2021-11-20 10:33:10|436.9|432.8|436.91|432.81|436.92|432.82|436.88|432.78|5
1637404400000|2021-11-20 10:33:20|436.92|432.82|436.52|432.42|436.94|432.84|436.52|432.42|23
1637404410000|2021-11-20 10:33:30|436.49|432.39|436.36|432.26|436.51|432.41|436.36|432.26|23
1637404420000|2021-11-20 10:33:40|436.35|432.25|436.14|432.04|436.36|432.26|436.14|432.04|15
1637404430000|2021-11-20 10:33:50|436.13|432.03|436.11|432.01|436.14|432.04|436.11|432.01|7
1637404440000|2021-11-20 10:34:00|436.12|432.02|435.65|431.55|436.12|432.02|435.51|431.41|24
1637404450000|2021-11-20 10:34:10|435.56|431.46|435.61|431.51|435.69|431.59|435.56|431.46|24
1637404460000|2021-11-20 10:34:20|435.65|431.55|435.62|431.52|435.65|431.55|435.57|431.47|23
1637404470000|2021-11-20 10:34:30|435.63|431.53|435.67|431.57|435.67|431.57|435.55|431.45|26
1637404480000|2021-11-20 10:34:40|435.68|431.58|435.84|431.74|435.9|431.8|435.67|431.57|27
1637404490000|2021-11-20 10:34:50|435.81|431.71|435.73|431.63|435.85|431.75|435.7|431.6|15
1637404500000|2021-11-20 10:35:00|435.75|431.65|435.72|431.62|435.75|431.65|435.7|431.6|8
1637404510000|2021-11-20 10:35:10|435.71|431.61|435.37|431.27|435.73|431.63|435.37|431.27|20
1637404520000|2021-11-20 10:35:20|435.38|431.28|435.47|431.37|435.51|431.41|435.37|431.27|23
1637404530000|2021-11-20 10:35:30|435.48|431.38|435.56|431.46|435.63|431.53|435.43|431.33|15
1637404540000|2021-11-20 10:35:40|435.6|431.5|435.53|431.43|435.64|431.54|435.52|431.42|17
1637404550000|2021-11-20 10:35:50|435.52|431.42|435.56|431.46|435.57|431.47|435.51|431.41|8
1637404560000|2021-11-20 10:36:00|435.55|431.45|435.47|431.37|435.57|431.47|435.47|431.37|14
1637404570000|2021-11-20 10:36:10|435.5|431.4|435.37|431.27|435.57|431.47|435.35|431.25|19
1637404580000|2021-11-20 10:36:20|435.42|431.32|435.38|431.28|435.42|431.32|435.31|431.21|12
1637404590000|2021-11-20 10:36:30|435.39|431.29|435.38|431.28|435.42|431.32|435.37|431.27|9
1637404600000|2021-11-20 10:36:40|435.36|431.26|435.34|431.24|435.44|431.34|435.32|431.22|12
1637404610000|2021-11-20 10:36:50|435.33|431.23|435.36|431.26|435.36|431.26|435.31|431.21|10
1637404620000|2021-11-20 10:37:00|435.35|431.25|435.16|431.06|435.36|431.26|435.16|431.06|13
1637404630000|2021-11-20 10:37:10|435.07|430.97|435.02|430.92|435.08|430.98|435.02|430.92|16
1637404640000|2021-11-20 10:37:20|435.01|430.91|435.07|430.97|435.07|430.97|435.01|430.91|19
1637404650000|2021-11-20 10:37:30|435.06|430.96|435.06|430.96|435.08|430.98|435.05|430.95|7
1637404660000|2021-11-20 10:37:40|435.08|430.98|435.07|430.97|435.08|430.98|435.05|430.95|12
1637404670000|2021-11-20 10:37:50|435.06|430.96|435.03|430.93|435.11|431.01|435.03|430.93|21
1637404680000|2021-11-20 10:38:00|435.04|430.94|435.09|430.99|435.15|431.05|435.03|430.93|16
1637404690000|2021-11-20 10:38:10|435.15|431.05|435.16|431.06|435.21|431.11|435.14|431.04|8
1637404700000|2021-11-20 10:38:20|435.18|431.08|435.15|431.05|435.18|431.08|435.15|431.05|6
1637404710000|2021-11-20 10:38:30|435.14|431.04|435.32|431.22|435.36|431.26|435.1|431|10
1637404720000|2021-11-20 10:38:40|435.31|431.21|435.36|431.26|435.37|431.27|435.31|431.21|15
1637404730000|2021-11-20 10:38:50|435.35|431.25|435.36|431.26|435.37|431.27|435.32|431.22|10
1637404740000|2021-11-20 10:39:00|435.4|431.3|435.39|431.29|435.42|431.32|435.39|431.29|18
1637404750000|2021-11-20 10:39:10|435.38|431.28|435.39|431.29|435.39|431.29|435.38|431.28|6
1637404760000|2021-11-20 10:39:20|435.42|431.32|435.44|431.34|435.44|431.34|435.42|431.32|8
1637404770000|2021-11-20 10:39:30|435.46|431.36|435.44|431.34|435.46|431.36|435.44|431.34|4
1637404780000|2021-11-20 10:39:40|435.45|431.35|435.37|431.27|435.45|431.35|435.28|431.18|17
1637404790000|2021-11-20 10:39:50|435.35|431.25|435.37|431.27|435.39|431.29|435.33|431.23|19
1637404800000|2021-11-20 10:40:00|435.35|431.25|435.35|431.25|435.38|431.28|435.35|431.25|17
1637404810000|2021-11-20 10:40:10|435.36|431.26|435.35|431.25|435.36|431.26|435.34|431.24|6
1637404820000|2021-11-20 10:40:20|435.36|431.26|435.8|431.7|435.8|431.7|435.31|431.21|26
1637404830000|2021-11-20 10:40:30|435.81|431.71|435.77|431.67|435.82|431.72|435.75|431.65|28
1637404840000|2021-11-20 10:40:40|435.75|431.65|435.7|431.6|435.77|431.67|435.7|431.6|14
1637404850000|2021-11-20 10:40:50|435.72|431.62|435.48|431.38|435.72|431.62|435.47|431.37|15
1637404860000|2021-11-20 10:41:00|435.49|431.39|435.65|431.55|435.65|431.55|435.48|431.38|15
1637404870000|2021-11-20 10:41:10|435.64|431.54|435.68|431.58|435.68|431.58|435.6|431.5|13
1637404880000|2021-11-20 10:41:20|435.69|431.59|435.82|431.72|435.82|431.72|435.64|431.54|12
1637404890000|2021-11-20 10:41:30|435.8|431.7|435.84|431.74|435.84|431.74|435.8|431.7|13
1637404900000|2021-11-20 10:41:40|435.82|431.72|435.82|431.72|435.82|431.72|435.79|431.69|3
1637404910000|2021-11-20 10:41:50|435.85|431.75|435.85|431.75|435.85|431.75|435.85|431.75|1
1637404920000|2021-11-20 10:42:00|435.95|431.85|435.95|431.85|435.95|431.85|435.95|431.85|1
1637404930000|2021-11-20 10:42:10|435.93|431.83|435.93|431.83|435.93|431.83|435.93|431.83|1
1637404940000|2021-11-20 10:42:20|435.94|431.84|435.94|431.84|435.94|431.84|435.94|431.84|1
1637404950000|2021-11-20 10:42:30|435.93|431.83|436.04|431.94|436.05|431.95|435.93|431.83|12
1637404960000|2021-11-20 10:42:40|436.05|431.95|436|431.9|436.05|431.95|435.97|431.87|17
1637404970000|2021-11-20 10:42:50|436.01|431.91|436.07|431.97|436.09|431.99|436.01|431.91|11
1637404980000|2021-11-20 10:43:00|436.08|431.98|435.81|431.71|436.1|432|435.81|431.71|20
1637404990000|2021-11-20 10:43:10|435.79|431.69|435.85|431.75|435.85|431.75|435.75|431.65|17
1637405000000|2021-11-20 10:43:20|435.84|431.74|435.84|431.74|435.84|431.74|435.8|431.7|5
1637405010000|2021-11-20 10:43:30|435.92|431.82|435.9|431.8|435.92|431.82|435.9|431.8|6
1637405020000|2021-11-20 10:43:40|435.89|431.79|435.89|431.79|435.9|431.8|435.89|431.79|15
1637405030000|2021-11-20 10:43:50|435.9|431.8|435.9|431.8|435.9|431.8|435.89|431.79|27
1637405040000|2021-11-20 10:44:00|435.89|431.79|435.91|431.81|435.91|431.81|435.89|431.79|9
1637405050000|2021-11-20 10:44:10|435.9|431.8|435.91|431.81|435.92|431.82|435.89|431.79|4
1637405060000|2021-11-20 10:44:20|435.94|431.84|435.9|431.8|435.94|431.84|435.89|431.79|5
1637405070000|2021-11-20 10:44:30|435.93|431.83|435.9|431.8|435.93|431.83|435.88|431.78|7
1637405080000|2021-11-20 10:44:40|435.89|431.79|435.89|431.79|435.89|431.79|435.89|431.79|1
1637405090000|2021-11-20 10:44:50|435.85|431.75|435.86|431.76|435.86|431.76|435.83|431.73|14
1637405100000|2021-11-20 10:45:00|435.85|431.75|435.86|431.76|435.87|431.77|435.85|431.75|27
1637405110000|2021-11-20 10:45:10|435.85|431.75|435.8|431.7|435.88|431.78|435.79|431.69|11
1637405120000|2021-11-20 10:45:20|435.84|431.74|435.89|431.79|435.89|431.79|435.83|431.73|7
1637405130000|2021-11-20 10:45:30|435.9|431.8|435.9|431.8|435.9|431.8|435.89|431.79|3
1637405140000|2021-11-20 10:45:40|435.92|431.82|435.88|431.78|435.92|431.82|435.88|431.78|5
1637405150000|2021-11-20 10:45:50|435.87|431.77|435.9|431.8|435.92|431.82|435.85|431.75|17
1637405160000|2021-11-20 10:46:00|435.85|431.75|435.87|431.77|435.92|431.82|435.85|431.75|20
1637405170000|2021-11-20 10:46:10|435.83|431.73|435.67|431.57|435.84|431.74|435.67|431.57|10
1637405180000|2021-11-20 10:46:20|435.57|431.47|435.55|431.45|435.58|431.48|435.55|431.45|21
1637405190000|2021-11-20 10:46:30|435.56|431.46|435.56|431.46|435.68|431.58|435.56|431.46|15
1637405200000|2021-11-20 10:46:40|435.58|431.48|435.5|431.4|435.6|431.5|435.5|431.4|17
1637405210000|2021-11-20 10:46:50|435.51|431.41|435.49|431.39|435.52|431.42|435.49|431.39|15
1637405220000|2021-11-20 10:47:00|435.5|431.4|435.51|431.41|435.54|431.44|435.49|431.39|11
1637405240000|2021-11-20 10:47:20|435.52|431.42|435.52|431.42|435.53|431.43|435.51|431.41|4
1637405250000|2021-11-20 10:47:30|435.51|431.41|435.47|431.37|435.52|431.42|435.47|431.37|6
1637405260000|2021-11-20 10:47:40|435.51|431.41|435.47|431.37|435.51|431.41|435.42|431.32|9
1637405270000|2021-11-20 10:47:50|435.4|431.3|435.31|431.21|435.41|431.31|435.31|431.21|7
1637405280000|2021-11-20 10:48:00|435.3|431.2|435.14|431.04|435.31|431.21|435.14|431.04|15
1637405290000|2021-11-20 10:48:10|435.15|431.05|435.09|430.99|435.18|431.08|435.07|430.97|20
1637405300000|2021-11-20 10:48:20|435.08|430.98|435.03|430.93|435.08|430.98|435.02|430.92|6
1637405310000|2021-11-20 10:48:30|435.04|430.94|435.13|431.03|435.13|431.03|435.04|430.94|16
1637405320000|2021-11-20 10:48:40|435.12|431.02|435.08|430.98|435.16|431.06|435.08|430.98|13
1637405330000|2021-11-20 10:48:50|435.09|430.99|435.09|430.99|435.1|431|435.08|430.98|5
1637405340000|2021-11-20 10:49:00|435.12|431.02|435.11|431.01|435.13|431.03|435.08|430.98|30
1637405350000|2021-11-20 10:49:10|435.12|431.02|435.09|430.99|435.13|431.03|435.09|430.99|9
1637405360000|2021-11-20 10:49:20|435.08|430.98|435.08|430.98|435.11|431.01|435.08|430.98|5
1637405370000|2021-11-20 10:49:30|435.09|430.99|435.08|430.98|435.09|430.99|435.07|430.97|4
1637405380000|2021-11-20 10:49:40|435.11|431.01|435.14|431.04|435.17|431.07|435.1|431|11
1637405390000|2021-11-20 10:49:50|435.12|431.02|435.14|431.04|435.15|431.05|435.1|431|13
1637405400000|2021-11-20 10:50:00|435.13|431.03|435.09|430.99|435.15|431.05|435.09|430.99|5
1637405410000|2021-11-20 10:50:10|435.11|431.01|435.11|431.01|435.11|431.01|435.11|431.01|1
1637405430000|2021-11-20 10:50:30|435.07|430.97|435.11|431.01|435.11|431.01|435.05|430.95|11
1637405440000|2021-11-20 10:50:40|435.1|431|435.13|431.03|435.13|431.03|435.1|431|12
1637405450000|2021-11-20 10:50:50|435.1|431|435.1|431|435.13|431.03|435.07|430.97|13
1637405460000|2021-11-20 10:51:00|435.08|430.98|434.76|430.66|435.1|431|434.76|430.66|19
1637405470000|2021-11-20 10:51:10|434.77|430.67|434.75|430.65|434.78|430.68|434.74|430.64|12
1637405480000|2021-11-20 10:51:20|434.74|430.64|434.5|430.4|434.74|430.64|434.47|430.37|16
1637405490000|2021-11-20 10:51:30|434.47|430.37|434.42|430.32|434.47|430.37|434.42|430.32|18
1637405500000|2021-11-20 10:51:40|434.43|430.33|434.21|430.11|434.43|430.33|434.21|430.11|25
1637405510000|2021-11-20 10:51:50|434.2|430.1|434.24|430.14|434.27|430.17|434.2|430.1|23
1637405520000|2021-11-20 10:52:00|434.25|430.15|434.46|430.36|434.55|430.45|434.24|430.14|26
1637405530000|2021-11-20 10:52:10|434.48|430.38|434.35|430.25|434.49|430.39|434.35|430.25|10
1637405540000|2021-11-20 10:52:20|434.42|430.32|434.39|430.29|434.44|430.34|434.36|430.26|13
1637405550000|2021-11-20 10:52:30|434.4|430.3|434.38|430.28|434.4|430.3|434.38|430.28|5
1637405560000|2021-11-20 10:52:40|434.39|430.29|434.36|430.26|434.4|430.3|434.35|430.25|11
1637405570000|2021-11-20 10:52:50|434.39|430.29|434.43|430.33|434.44|430.34|434.39|430.29|6
1637405580000|2021-11-20 10:53:00|434.41|430.31|434.43|430.33|434.43|430.33|434.41|430.31|8
1637405590000|2021-11-20 10:53:10|434.42|430.32|434.43|430.33|434.44|430.34|434.41|430.31|12
1637405600000|2021-11-20 10:53:20|434.42|430.32|434.38|430.28|434.43|430.33|434.37|430.27|13
1637405610000|2021-11-20 10:53:30|434.36|430.26|434.36|430.26|434.38|430.28|434.36|430.26|5
1637405620000|2021-11-20 10:53:40|434.34|430.24|434.36|430.26|434.37|430.27|434.34|430.24|6
1637405630000|2021-11-20 10:53:50|434.35|430.25|434.49|430.39|434.49|430.39|434.33|430.23|16
1637405640000|2021-11-20 10:54:00|434.48|430.38|434.49|430.39|434.5|430.4|434.48|430.38|3
1637405650000|2021-11-20 10:54:10|434.53|430.43|434.62|430.52|434.64|430.54|434.5|430.4|10
1637405660000|2021-11-20 10:54:20|434.64|430.54|434.82|430.72|434.89|430.79|434.64|430.54|12
1637405670000|2021-11-20 10:54:30|434.81|430.71|434.86|430.76|434.86|430.76|434.81|430.71|4
1637405680000|2021-11-20 10:54:40|434.87|430.77|434.85|430.75|434.87|430.77|434.82|430.72|11
1637405690000|2021-11-20 10:54:50|434.84|430.74|434.67|430.57|434.85|430.75|434.67|430.57|19
1637405700000|2021-11-20 10:55:00|434.7|430.6|434.73|430.63|434.73|430.63|434.57|430.47|12
1637405710000|2021-11-20 10:55:10|434.74|430.64|435.07|430.97|435.07|430.97|434.72|430.62|25
1637405720000|2021-11-20 10:55:20|435.11|431.01|435.32|431.22|435.34|431.24|435.11|431.01|20
1637405730000|2021-11-20 10:55:30|435.33|431.23|435|430.9|435.33|431.23|434.97|430.87|19
1637405740000|2021-11-20 10:55:40|435.01|430.91|435.11|431.01|435.13|431.03|434.94|430.84|20
1637405750000|2021-11-20 10:55:50|435.13|431.03|435.13|431.03|435.18|431.08|435.12|431.02|19
1637405760000|2021-11-20 10:56:00|435.12|431.02|435.13|431.03|435.13|431.03|435.12|431.02|2
1637405770000|2021-11-20 10:56:10|435.07|430.97|435.09|430.99|435.13|431.03|435.07|430.97|11
1637405780000|2021-11-20 10:56:20|435.08|430.98|434.96|430.86|435.15|431.05|434.93|430.83|21
1637405790000|2021-11-20 10:56:30|434.95|430.85|434.69|430.59|434.96|430.86|434.69|430.59|23
1637405800000|2021-11-20 10:56:40|434.7|430.6|434.78|430.68|434.78|430.68|434.7|430.6|10
1637405810000|2021-11-20 10:56:50|434.77|430.67|434.8|430.7|434.81|430.71|434.77|430.67|7
1637405820000|2021-11-20 10:57:00|434.81|430.71|434.85|430.75|434.85|430.75|434.8|430.7|7
1637405830000|2021-11-20 10:57:10|434.83|430.73|434.82|430.72|434.86|430.76|434.82|430.72|9
1637405840000|2021-11-20 10:57:20|434.81|430.71|434.65|430.55|434.85|430.75|434.64|430.54|18
1637405850000|2021-11-20 10:57:30|434.64|430.54|434.66|430.56|434.68|430.58|434.63|430.53|11
1637405860000|2021-11-20 10:57:40|434.67|430.57|434.67|430.57|434.69|430.59|434.66|430.56|9
1637405870000|2021-11-20 10:57:50|434.68|430.58|434.68|430.58|434.69|430.59|434.66|430.56|7
1637405880000|2021-11-20 10:58:00|434.67|430.57|434.68|430.58|434.68|430.58|434.67|430.57|4
1637405890000|2021-11-20 10:58:10|434.67|430.57|434.67|430.57|434.67|430.57|434.66|430.56|3
1637405900000|2021-11-20 10:58:20|434.68|430.58|434.64|430.54|434.68|430.58|434.64|430.54|2
1637405910000|2021-11-20 10:58:30|434.63|430.53|434.63|430.53|434.66|430.56|434.63|430.53|4
1637405920000|2021-11-20 10:58:40|434.64|430.54|434.6|430.5|434.65|430.55|434.6|430.5|7
1637405930000|2021-11-20 10:58:50|434.61|430.51|434.86|430.76|434.86|430.76|434.61|430.51|14
1637405940000|2021-11-20 10:59:00|434.99|430.89|435.02|430.92|435.03|430.93|434.93|430.83|18
1637405950000|2021-11-20 10:59:10|435.09|430.99|435.06|430.96|435.11|431.01|435.01|430.91|13
1637405960000|2021-11-20 10:59:20|435.08|430.98|435.07|430.97|435.11|431.01|435.06|430.96|15
1637405970000|2021-11-20 10:59:30|435.08|430.98|435.04|430.94|435.08|430.98|435.04|430.94|4
1637405980000|2021-11-20 10:59:40|435.02|430.92|434.82|430.72|435.03|430.93|434.79|430.69|20
1637405990000|2021-11-20 10:59:50|434.83|430.73|434.84|430.74|434.86|430.76|434.83|430.73|5
1637406000000|2021-11-20 11:00:00|434.85|430.75|434.92|430.82|434.95|430.85|434.82|430.72|24
1637406010000|2021-11-20 11:00:10|434.94|430.84|435.01|430.91|435.03|430.93|434.92|430.82|12
1637406020000|2021-11-20 11:00:20|434.94|430.84|434.98|430.88|435.01|430.91|434.94|430.84|15
1637406030000|2021-11-20 11:00:30|434.96|430.86|434.95|430.85|434.96|430.86|434.95|430.85|8
1637406040000|2021-11-20 11:00:40|434.96|430.86|434.94|430.84|435.02|430.92|434.94|430.84|16
1637406050000|2021-11-20 11:00:50|434.97|430.87|434.95|430.85|435.02|430.92|434.94|430.84|15
1637406060000|2021-11-20 11:01:00|435.04|430.94|434.99|430.89|435.04|430.94|434.97|430.87|10
1637406070000|2021-11-20 11:01:10|435.01|430.91|434.97|430.87|435.01|430.91|434.96|430.86|11
1637406080000|2021-11-20 11:01:20|434.98|430.88|434.97|430.87|435|430.9|434.95|430.85|14
1637406090000|2021-11-20 11:01:30|434.91|430.81|434.92|430.82|434.98|430.88|434.91|430.81|6
1637406100000|2021-11-20 11:01:40|434.94|430.84|434.94|430.84|434.96|430.86|434.94|430.84|11
1637406110000|2021-11-20 11:01:50|434.95|430.85|434.95|430.85|434.95|430.85|434.93|430.83|9
1637406120000|2021-11-20 11:02:00|434.96|430.86|435.22|431.12|435.23|431.13|434.96|430.86|16
1637406130000|2021-11-20 11:02:10|435.23|431.13|435.32|431.22|435.35|431.25|435.23|431.13|15
1637406140000|2021-11-20 11:02:20|435.31|431.21|435.34|431.24|435.35|431.25|435.3|431.2|17
1637406150000|2021-11-20 11:02:30|435.39|431.29|435.35|431.25|435.39|431.29|435.33|431.23|15
1637406160000|2021-11-20 11:02:40|435.34|431.24|435.4|431.3|435.4|431.3|435.32|431.22|8
1637406170000|2021-11-20 11:02:50|435.36|431.26|435.4|431.3|435.4|431.3|435.35|431.25|5
1637406180000|2021-11-20 11:03:00|435.41|431.31|435.38|431.28|435.42|431.32|435.37|431.27|10
1637406190000|2021-11-20 11:03:10|435.4|431.3|435.4|431.3|435.41|431.31|435.36|431.26|8
1637406200000|2021-11-20 11:03:20|435.38|431.28|435.5|431.4|435.5|431.4|435.38|431.28|15
1637406210000|2021-11-20 11:03:30|435.52|431.42|435.58|431.48|435.58|431.48|435.47|431.37|19
1637406220000|2021-11-20 11:03:40|435.56|431.46|435.56|431.46|435.59|431.49|435.55|431.45|18
1637406230000|2021-11-20 11:03:50|435.57|431.47|435.6|431.5|435.6|431.5|435.55|431.45|10
1637406240000|2021-11-20 11:04:00|435.56|431.46|435.75|431.65|435.76|431.66|435.54|431.44|18
1637406250000|2021-11-20 11:04:10|435.82|431.72|435.82|431.72|435.83|431.73|435.78|431.68|6
1637406260000|2021-11-20 11:04:20|435.81|431.71|435.78|431.68|435.83|431.73|435.73|431.63|10
1637406270000|2021-11-20 11:04:30|435.77|431.67|435.73|431.63|435.78|431.68|435.73|431.63|13
1637406280000|2021-11-20 11:04:40|435.74|431.64|435.53|431.43|435.74|431.64|435.5|431.4|14
1637406290000|2021-11-20 11:04:50|435.52|431.42|435.52|431.42|435.52|431.42|435.52|431.42|1
1637406300000|2021-11-20 11:05:00|435.51|431.41|435.32|431.22|435.52|431.42|435.32|431.22|3
1637406310000|2021-11-20 11:05:10|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1637406330000|2021-11-20 11:05:30|435.36|431.26|435.33|431.23|435.38|431.28|435.33|431.23|4
1637406340000|2021-11-20 11:05:40|435.35|431.25|435.57|431.47|435.57|431.47|435.35|431.25|20
1637406350000|2021-11-20 11:05:50|435.56|431.46|435.56|431.46|435.59|431.49|435.56|431.46|13
1637406360000|2021-11-20 11:06:00|435.57|431.47|435.66|431.56|435.66|431.56|435.54|431.44|9
1637406370000|2021-11-20 11:06:10|435.69|431.59|435.65|431.55|435.69|431.59|435.64|431.54|5
1637406380000|2021-11-20 11:06:20|435.68|431.58|435.69|431.59|435.69|431.59|435.68|431.58|4
1637406390000|2021-11-20 11:06:30|435.68|431.58|435.68|431.58|435.69|431.59|435.68|431.58|3
1637406400000|2021-11-20 11:06:40|435.67|431.57|435.74|431.64|435.74|431.64|435.67|431.57|19
1637406410000|2021-11-20 11:06:50|435.75|431.65|435.69|431.59|435.75|431.65|435.67|431.57|8
1637406420000|2021-11-20 11:07:00|435.63|431.53|435.58|431.48|435.63|431.53|435.58|431.48|3
1637406430000|2021-11-20 11:07:10|435.55|431.45|435.6|431.5|435.6|431.5|435.55|431.45|16
1637406440000|2021-11-20 11:07:20|435.61|431.51|435.6|431.5|435.65|431.55|435.6|431.5|11
1637406450000|2021-11-20 11:07:30|435.59|431.49|435.66|431.56|435.69|431.59|435.58|431.48|14
1637406460000|2021-11-20 11:07:40|435.67|431.57|435.68|431.58|435.7|431.6|435.66|431.56|11
1637406470000|2021-11-20 11:07:50|435.69|431.59|435.67|431.57|435.69|431.59|435.67|431.57|4
1637406480000|2021-11-20 11:08:00|435.69|431.59|435.73|431.63|435.76|431.66|435.68|431.58|8
1637406490000|2021-11-20 11:08:10|435.74|431.64|435.75|431.65|435.78|431.68|435.73|431.63|8
1637406500000|2021-11-20 11:08:20|435.77|431.67|435.76|431.66|435.79|431.69|435.75|431.65|13
1637406510000|2021-11-20 11:08:30|435.77|431.67|435.77|431.67|435.78|431.68|435.76|431.66|5
1637406520000|2021-11-20 11:08:40|435.79|431.69|435.73|431.63|435.79|431.69|435.71|431.61|13
1637406530000|2021-11-20 11:08:50|435.75|431.65|435.79|431.69|435.79|431.69|435.71|431.61|12
1637406540000|2021-11-20 11:09:00|435.78|431.68|435.78|431.68|435.78|431.68|435.74|431.64|16
1637406550000|2021-11-20 11:09:10|435.77|431.67|435.93|431.83|435.96|431.86|435.76|431.66|17
1637406560000|2021-11-20 11:09:20|435.94|431.84|435.86|431.76|435.94|431.84|435.86|431.76|12
1637406570000|2021-11-20 11:09:30|435.9|431.8|435.94|431.84|435.94|431.84|435.88|431.78|18
1637406580000|2021-11-20 11:09:40|435.89|431.79|435.9|431.8|435.94|431.84|435.85|431.75|10
1637406590000|2021-11-20 11:09:50|435.91|431.81|436.06|431.96|436.06|431.96|435.9|431.8|17
1637406600000|2021-11-20 11:10:00|436.05|431.95|436.02|431.92|436.05|431.95|436|431.9|8
1637406610000|2021-11-20 11:10:10|436.03|431.93|436|431.9|436.05|431.95|436|431.9|7
1637406620000|2021-11-20 11:10:20|436.01|431.91|436.03|431.93|436.03|431.93|435.97|431.87|6
1637406640000|2021-11-20 11:10:40|436.01|431.91|436.01|431.91|436.03|431.93|435.97|431.87|7
1637406650000|2021-11-20 11:10:50|436.03|431.93|435.97|431.87|436.03|431.93|435.97|431.87|6
1637406660000|2021-11-20 11:11:00|435.98|431.88|435.85|431.75|436.01|431.91|435.85|431.75|11
1637406670000|2021-11-20 11:11:10|435.89|431.79|435.81|431.71|435.89|431.79|435.81|431.71|11
1637406680000|2021-11-20 11:11:20|435.79|431.69|435.67|431.57|435.83|431.73|435.66|431.56|13
1637406690000|2021-11-20 11:11:30|435.66|431.56|435.55|431.45|435.67|431.57|435.55|431.45|10
1637406700000|2021-11-20 11:11:40|435.54|431.44|435.4|431.3|435.54|431.44|435.4|431.3|15
1637406710000|2021-11-20 11:11:50|435.42|431.32|435.4|431.3|435.42|431.32|435.38|431.28|15
1637406720000|2021-11-20 11:12:00|435.39|431.29|435.37|431.27|435.4|431.3|435.37|431.27|8
1637406730000|2021-11-20 11:12:10|435.38|431.28|435.39|431.29|435.4|431.3|435.38|431.28|3
1637406740000|2021-11-20 11:12:20|435.4|431.3|435.45|431.35|435.45|431.35|435.38|431.28|10
1637406750000|2021-11-20 11:12:30|435.44|431.34|435.45|431.35|435.45|431.35|435.44|431.34|4
1637406760000|2021-11-20 11:12:40|435.44|431.34|435.44|431.34|435.44|431.34|435.41|431.31|8
1637406770000|2021-11-20 11:12:50|435.45|431.35|435.48|431.38|435.48|431.38|435.45|431.35|6
1637406780000|2021-11-20 11:13:00|435.45|431.35|435.36|431.26|435.46|431.36|435.36|431.26|12
1637406790000|2021-11-20 11:13:10|435.39|431.29|435.44|431.34|435.44|431.34|435.34|431.24|12
1637406800000|2021-11-20 11:13:20|435.46|431.36|435.38|431.28|435.46|431.36|435.38|431.28|7
1637406810000|2021-11-20 11:13:30|435.4|431.3|435.36|431.26|435.4|431.3|435.34|431.24|9
1637406820000|2021-11-20 11:13:40|435.35|431.25|435.35|431.25|435.37|431.27|435.32|431.22|7
1637406830000|2021-11-20 11:13:50|435.36|431.26|435.36|431.26|435.36|431.26|435.35|431.25|7
1637406840000|2021-11-20 11:14:00|435.34|431.24|435.36|431.26|435.37|431.27|435.34|431.24|6
1637406850000|2021-11-20 11:14:10|435.37|431.27|435.44|431.34|435.44|431.34|435.32|431.22|10
1637406860000|2021-11-20 11:14:20|435.45|431.35|435.55|431.45|435.56|431.46|435.42|431.32|11
1637406870000|2021-11-20 11:14:30|435.56|431.46|435.52|431.42|435.56|431.46|435.52|431.42|9
1637406880000|2021-11-20 11:14:40|435.54|431.44|435.63|431.53|435.64|431.54|435.54|431.44|7
1637406890000|2021-11-20 11:14:50|435.61|431.51|435.7|431.6|435.72|431.62|435.61|431.51|16
1637406900000|2021-11-20 11:15:00|435.72|431.62|435.56|431.46|435.72|431.62|435.56|431.46|11
1637406910000|2021-11-20 11:15:10|435.57|431.47|435.65|431.55|435.67|431.57|435.55|431.45|13
1637406920000|2021-11-20 11:15:20|435.66|431.56|435.72|431.62|435.72|431.62|435.66|431.56|10
1637406930000|2021-11-20 11:15:30|435.71|431.61|435.67|431.57|435.72|431.62|435.63|431.53|15
1637406940000|2021-11-20 11:15:40|435.66|431.56|435.38|431.28|435.66|431.56|435.38|431.28|19
1637406950000|2021-11-20 11:15:50|435.3|431.2|435.07|430.97|435.31|431.21|435.07|430.97|30
1637406960000|2021-11-20 11:16:00|435.13|431.03|434.97|430.87|435.14|431.04|434.96|430.86|22
1637406970000|2021-11-20 11:16:10|435|430.9|434.87|430.77|435.02|430.92|434.87|430.77|10
1637406980000|2021-11-20 11:16:20|434.88|430.78|434.78|430.68|434.88|430.78|434.78|430.68|15
1637406990000|2021-11-20 11:16:30|434.76|430.66|434.62|430.52|434.76|430.66|434.61|430.51|13
1637407000000|2021-11-20 11:16:40|434.65|430.55|434.56|430.46|434.67|430.57|434.55|430.45|15
1637407010000|2021-11-20 11:16:50|434.57|430.47|434.6|430.5|434.67|430.57|434.57|430.47|10
1637407020000|2021-11-20 11:17:00|434.63|430.53|434.63|430.53|434.64|430.54|434.58|430.48|7
1637407030000|2021-11-20 11:17:10|434.58|430.48|434.62|430.52|434.63|430.53|434.57|430.47|7
1637407040000|2021-11-20 11:17:20|434.63|430.53|434.64|430.54|434.64|430.54|434.63|430.53|2
1637407050000|2021-11-20 11:17:30|434.65|430.55|434.65|430.55|434.65|430.55|434.65|430.55|1
1637407060000|2021-11-20 11:17:40|434.66|430.56|434.67|430.57|434.67|430.57|434.65|430.55|6
1637407070000|2021-11-20 11:17:50|434.69|430.59|434.68|430.58|434.69|430.59|434.68|430.58|6
1637407080000|2021-11-20 11:18:00|434.69|430.59|434.46|430.36|434.69|430.59|434.45|430.35|12
1637407090000|2021-11-20 11:18:10|434.48|430.38|434.61|430.51|434.69|430.59|434.46|430.36|19
1637407100000|2021-11-20 11:18:20|434.65|430.55|434.62|430.52|434.66|430.56|434.6|430.5|12
1637407110000|2021-11-20 11:18:30|434.6|430.5|434.59|430.49|434.65|430.55|434.59|430.49|11
1637407120000|2021-11-20 11:18:40|434.6|430.5|434.6|430.5|434.61|430.51|434.59|430.49|5
1637407130000|2021-11-20 11:18:50|434.59|430.49|434.64|430.54|434.67|430.57|434.58|430.48|15
1637407140000|2021-11-20 11:19:00|434.63|430.53|434.63|430.53|434.66|430.56|434.63|430.53|12
1637407150000|2021-11-20 11:19:10|434.67|430.57|434.73|430.63|434.73|430.63|434.66|430.56|13
1637407160000|2021-11-20 11:19:20|434.77|430.67|434.8|430.7|434.83|430.73|434.73|430.63|12
1637407170000|2021-11-20 11:19:30|434.81|430.71|434.8|430.7|434.81|430.71|434.8|430.7|4
1637407180000|2021-11-20 11:19:40|434.81|430.71|434.69|430.59|434.81|430.71|434.69|430.59|8
1637407190000|2021-11-20 11:19:50|434.72|430.62|434.72|430.62|434.72|430.62|434.72|430.62|1
1637407200000|2021-11-20 11:20:00|434.64|430.54|434.64|430.54|434.64|430.54|434.64|430.54|1
1637407210000|2021-11-20 11:20:10|434.65|430.55|434.58|430.48|434.65|430.55|434.56|430.46|10
1637407220000|2021-11-20 11:20:20|434.61|430.51|434.56|430.46|434.61|430.51|434.56|430.46|4
1637407230000|2021-11-20 11:20:30|434.58|430.48|434.5|430.4|434.58|430.48|434.48|430.38|7
1637407240000|2021-11-20 11:20:40|434.52|430.42|434.52|430.42|434.52|430.42|434.5|430.4|5
1637407250000|2021-11-20 11:20:50|434.51|430.41|434.5|430.4|434.52|430.42|434.5|430.4|7
1637407260000|2021-11-20 11:21:00|434.51|430.41|434.47|430.37|434.51|430.41|434.46|430.36|7
1637407270000|2021-11-20 11:21:10|434.41|430.31|434.48|430.38|434.48|430.38|434.41|430.31|2
1637407280000|2021-11-20 11:21:20|434.47|430.37|434.48|430.38|434.48|430.38|434.47|430.37|2
1637407290000|2021-11-20 11:21:30|434.47|430.37|434.56|430.46|434.56|430.46|434.45|430.35|10
1637407300000|2021-11-20 11:21:40|434.57|430.47|434.59|430.49|434.6|430.5|434.55|430.45|8
1637407310000|2021-11-20 11:21:50|434.57|430.47|434.6|430.5|434.6|430.5|434.57|430.47|5
1637407320000|2021-11-20 11:22:00|434.68|430.58|434.59|430.49|434.69|430.59|434.59|430.49|10
1637407330000|2021-11-20 11:22:10|434.61|430.51|434.6|430.5|434.62|430.52|434.58|430.48|19
1637407340000|2021-11-20 11:22:20|434.61|430.51|434.61|430.51|434.62|430.52|434.57|430.47|15
1637407350000|2021-11-20 11:22:30|434.6|430.5|434.64|430.54|434.64|430.54|434.6|430.5|11
1637407360000|2021-11-20 11:22:40|434.66|430.56|434.64|430.54|434.66|430.56|434.64|430.54|2
1637407370000|2021-11-20 11:22:50|434.63|430.53|434.49|430.39|434.63|430.53|434.48|430.38|17
1637407380000|2021-11-20 11:23:00|434.46|430.36|434.42|430.32|434.46|430.36|434.42|430.32|4
1637407390000|2021-11-20 11:23:10|434.45|430.35|434.46|430.36|434.46|430.36|434.42|430.32|12
1637407400000|2021-11-20 11:23:20|434.47|430.37|434.45|430.35|434.47|430.37|434.44|430.34|15
1637407410000|2021-11-20 11:23:30|434.53|430.43|434.55|430.45|434.56|430.46|434.53|430.43|5
1637407420000|2021-11-20 11:23:40|434.54|430.44|434.55|430.45|434.55|430.45|434.54|430.44|12
1637407430000|2021-11-20 11:23:50|434.57|430.47|434.6|430.5|434.6|430.5|434.52|430.42|6
1637407440000|2021-11-20 11:24:00|434.61|430.51|434.6|430.5|434.62|430.52|434.6|430.5|13
1637407450000|2021-11-20 11:24:10|434.62|430.52|434.61|430.51|434.62|430.52|434.6|430.5|22
1637407460000|2021-11-20 11:24:20|434.6|430.5|434.62|430.52|434.62|430.52|434.58|430.48|5
1637407470000|2021-11-20 11:24:30|434.68|430.58|434.73|430.63|434.77|430.67|434.65|430.55|13
1637407480000|2021-11-20 11:24:40|434.74|430.64|434.75|430.65|434.75|430.65|434.72|430.62|16
1637407490000|2021-11-20 11:24:50|434.74|430.64|434.64|430.54|434.79|430.69|434.6|430.5|25
1637407500000|2021-11-20 11:25:00|434.63|430.53|434.6|430.5|434.64|430.54|434.58|430.48|14
1637407510000|2021-11-20 11:25:10|434.61|430.51|434.61|430.51|434.63|430.53|434.58|430.48|9
1637407520000|2021-11-20 11:25:20|434.6|430.5|434.46|430.36|434.61|430.51|434.46|430.36|10
1637407530000|2021-11-20 11:25:30|434.47|430.37|434.47|430.37|434.49|430.39|434.46|430.36|7
1637407540000|2021-11-20 11:25:40|434.49|430.39|434.48|430.38|434.49|430.39|434.47|430.37|23
1637407550000|2021-11-20 11:25:50|434.47|430.37|434.51|430.41|434.51|430.41|434.47|430.37|14
1637407560000|2021-11-20 11:26:00|434.49|430.39|434.48|430.38|434.51|430.41|434.44|430.34|6
1637407570000|2021-11-20 11:26:10|434.44|430.34|434.51|430.41|434.53|430.43|434.44|430.34|18
1637407580000|2021-11-20 11:26:20|434.49|430.39|434.46|430.36|434.51|430.41|434.45|430.35|4
1637407590000|2021-11-20 11:26:30|434.44|430.34|434.45|430.35|434.45|430.35|434.44|430.34|6
1637407600000|2021-11-20 11:26:40|434.46|430.36|434.46|430.36|434.46|430.36|434.43|430.33|9
1637407610000|2021-11-20 11:26:50|434.55|430.45|434.52|430.42|434.55|430.45|434.49|430.39|10
1637407620000|2021-11-20 11:27:00|434.47|430.37|434.47|430.37|434.47|430.37|434.47|430.37|1
1637407630000|2021-11-20 11:27:10|434.52|430.42|434.51|430.41|434.52|430.42|434.51|430.41|4
1637407640000|2021-11-20 11:27:20|434.5|430.4|434.5|430.4|434.51|430.41|434.5|430.4|5
1637407650000|2021-11-20 11:27:30|434.49|430.39|434.51|430.41|434.51|430.41|434.49|430.39|9
1637407660000|2021-11-20 11:27:40|434.5|430.4|434.54|430.44|434.54|430.44|434.5|430.4|3
1637407670000|2021-11-20 11:27:50|434.53|430.43|434.52|430.42|434.53|430.43|434.52|430.42|2
1637407680000|2021-11-20 11:28:00|434.53|430.43|434.13|430.03|434.53|430.43|434.11|430.01|24
1637407690000|2021-11-20 11:28:10|434.12|430.02|433.95|429.85|434.16|430.06|433.94|429.84|22
1637407700000|2021-11-20 11:28:20|433.87|429.77|433.9|429.8|433.94|429.84|433.8|429.7|20
1637407710000|2021-11-20 11:28:30|433.89|429.79|433.9|429.8|433.91|429.81|433.86|429.76|10
1637407720000|2021-11-20 11:28:40|433.88|429.78|433.74|429.64|433.89|429.79|433.7|429.6|14
1637407730000|2021-11-20 11:28:50|433.73|429.63|433.82|429.72|433.83|429.73|433.7|429.6|26
1637407740000|2021-11-20 11:29:00|433.84|429.74|433.9|429.8|433.93|429.83|433.82|429.72|21
1637407750000|2021-11-20 11:29:10|433.89|429.79|433.96|429.86|433.96|429.86|433.87|429.77|24
1637407760000|2021-11-20 11:29:20|433.94|429.84|434.24|430.14|434.24|430.14|433.94|429.84|20
1637407770000|2021-11-20 11:29:30|434.23|430.13|434.26|430.16|434.34|430.24|434.23|430.13|16
1637407780000|2021-11-20 11:29:40|434.27|430.17|434.42|430.32|434.43|430.33|434.23|430.13|16
1637407790000|2021-11-20 11:29:50|434.41|430.31|434.43|430.33|434.47|430.37|434.39|430.29|15
1637407800000|2021-11-20 11:30:00|434.45|430.35|434.43|430.33|434.46|430.36|434.43|430.33|11
1637407810000|2021-11-20 11:30:10|434.42|430.32|434.44|430.34|434.44|430.34|434.42|430.32|7
1637407820000|2021-11-20 11:30:20|434.43|430.33|434.43|430.33|434.44|430.34|434.4|430.3|19
1637407830000|2021-11-20 11:30:30|434.42|430.32|434.35|430.25|434.43|430.33|434.35|430.25|12
1637407840000|2021-11-20 11:30:40|434.38|430.28|434.33|430.23|434.38|430.28|434.32|430.22|9
1637407850000|2021-11-20 11:30:50|434.34|430.24|434.34|430.24|434.34|430.24|434.33|430.23|3
1637407860000|2021-11-20 11:31:00|434.33|430.23|434.33|430.23|434.36|430.26|434.33|430.23|7
1637407870000|2021-11-20 11:31:10|434.34|430.24|434.34|430.24|434.36|430.26|434.3|430.2|10
1637407880000|2021-11-20 11:31:20|434.33|430.23|434.3|430.2|434.33|430.23|434.28|430.18|6
1637407890000|2021-11-20 11:31:30|434.33|430.23|434.27|430.17|434.35|430.25|434.27|430.17|8
1637407900000|2021-11-20 11:31:40|434.28|430.18|434.32|430.22|434.32|430.22|434.28|430.18|9
1637407910000|2021-11-20 11:31:50|434.31|430.21|434.31|430.21|434.33|430.23|434.28|430.18|11
1637407920000|2021-11-20 11:32:00|434.3|430.2|434.29|430.19|434.31|430.21|434.29|430.19|18
1637407930000|2021-11-20 11:32:10|434.3|430.2|434.31|430.21|434.32|430.22|434.28|430.18|11
1637407940000|2021-11-20 11:32:20|434.32|430.22|434.31|430.21|434.32|430.22|434.3|430.2|6
1637407950000|2021-11-20 11:32:30|434.32|430.22|434.3|430.2|434.32|430.22|434.3|430.2|4
1637407960000|2021-11-20 11:32:40|434.31|430.21|434.28|430.18|434.31|430.21|434.28|430.18|6
1637407970000|2021-11-20 11:32:50|434.27|430.17|434.3|430.2|434.3|430.2|434.27|430.17|8
1637407980000|2021-11-20 11:33:00|434.29|430.19|434.23|430.13|434.3|430.2|434.23|430.13|6
1637407990000|2021-11-20 11:33:10|434.21|430.11|434.21|430.11|434.23|430.13|434.21|430.11|3
1637408000000|2021-11-20 11:33:20|434.23|430.13|434.1|430|434.24|430.14|434.1|430|17
1637408010000|2021-11-20 11:33:30|434.03|429.93|434.01|429.91|434.03|429.93|434.01|429.91|7
1637408020000|2021-11-20 11:33:40|434|429.9|433.98|429.88|434.02|429.92|433.96|429.86|10
1637408030000|2021-11-20 11:33:50|434|429.9|434.08|429.98|434.1|430|433.96|429.86|21
1637408040000|2021-11-20 11:34:00|434.1|430|434.2|430.1|434.26|430.16|434.1|430|16
1637408050000|2021-11-20 11:34:10|434.21|430.11|434.33|430.23|434.35|430.25|434.21|430.11|24
1637408060000|2021-11-20 11:34:20|434.34|430.24|434.32|430.22|434.34|430.24|434.27|430.17|8
1637408080000|2021-11-20 11:34:40|434.31|430.21|434.36|430.26|434.36|430.26|434.29|430.19|10
1637408090000|2021-11-20 11:34:50|434.35|430.25|434.37|430.27|434.45|430.35|434.34|430.24|13
1637408100000|2021-11-20 11:35:00|434.36|430.26|434.4|430.3|434.4|430.3|434.36|430.26|14
1637408110000|2021-11-20 11:35:10|434.38|430.28|434.34|430.24|434.4|430.3|434.26|430.16|10
1637408120000|2021-11-20 11:35:20|434.35|430.25|434.45|430.35|434.45|430.35|434.34|430.24|9
1637408130000|2021-11-20 11:35:30|434.44|430.34|434.52|430.42|434.52|430.42|434.44|430.34|10
1637408140000|2021-11-20 11:35:40|434.51|430.41|434.61|430.51|434.61|430.51|434.51|430.41|16
1637408150000|2021-11-20 11:35:50|434.57|430.47|434.67|430.57|434.69|430.59|434.57|430.47|9
1637408160000|2021-11-20 11:36:00|434.65|430.55|434.76|430.66|434.76|430.66|434.65|430.55|18
1637408170000|2021-11-20 11:36:10|434.74|430.64|435.03|430.93|435.04|430.94|434.74|430.64|28
1637408180000|2021-11-20 11:36:20|435.04|430.94|435.01|430.91|435.06|430.96|435.01|430.91|12
1637408190000|2021-11-20 11:36:30|435|430.9|435.02|430.92|435.02|430.92|434.98|430.88|10
1637408200000|2021-11-20 11:36:40|434.99|430.89|434.97|430.87|435.02|430.92|434.96|430.86|11
1637408210000|2021-11-20 11:36:50|434.98|430.88|434.95|430.85|434.98|430.88|434.95|430.85|7
1637408220000|2021-11-20 11:37:00|434.94|430.84|434.92|430.82|434.99|430.89|434.92|430.82|16
1637408230000|2021-11-20 11:37:10|434.93|430.83|434.93|430.83|434.93|430.83|434.9|430.8|6
1637408240000|2021-11-20 11:37:20|434.95|430.85|435.11|431.01|435.13|431.03|434.93|430.83|13
1637408250000|2021-11-20 11:37:30|435.09|430.99|435.09|430.99|435.13|431.03|435.08|430.98|7
1637408260000|2021-11-20 11:37:40|435.08|430.98|435.13|431.03|435.13|431.03|435.08|430.98|4
1637408270000|2021-11-20 11:37:50|435.14|431.04|435.25|431.15|435.25|431.15|435.14|431.04|12
1637408280000|2021-11-20 11:38:00|435.26|431.16|435.22|431.12|435.29|431.19|435.22|431.12|7
1637408290000|2021-11-20 11:38:10|435.24|431.14|435.24|431.14|435.26|431.16|435.23|431.13|8
1637408300000|2021-11-20 11:38:20|435.23|431.13|435.24|431.14|435.25|431.15|435.19|431.09|16
1637408310000|2021-11-20 11:38:30|435.17|431.07|435.18|431.08|435.18|431.08|435.16|431.06|6
1637408320000|2021-11-20 11:38:40|435.16|431.06|435.21|431.11|435.24|431.14|435.14|431.04|20
1637408330000|2021-11-20 11:38:50|435.22|431.12|435.32|431.22|435.34|431.24|435.2|431.1|10
1637408340000|2021-11-20 11:39:00|435.34|431.24|435.54|431.44|435.57|431.47|435.34|431.24|16
1637408350000|2021-11-20 11:39:10|435.56|431.46|435.45|431.35|435.56|431.46|435.45|431.35|17
1637408360000|2021-11-20 11:39:20|435.44|431.34|435.45|431.35|435.46|431.36|435.44|431.34|4
1637408370000|2021-11-20 11:39:30|435.44|431.34|435.31|431.21|435.44|431.34|435.26|431.16|19
1637408380000|2021-11-20 11:39:40|435.3|431.2|435.37|431.27|435.41|431.31|435.26|431.16|17
1637408390000|2021-11-20 11:39:50|435.41|431.31|435.4|431.3|435.47|431.37|435.4|431.3|13
1637408400000|2021-11-20 11:40:00|435.38|431.28|435.44|431.34|435.45|431.35|435.38|431.28|11
1637408410000|2021-11-20 11:40:10|435.43|431.33|435.44|431.34|435.45|431.35|435.43|431.33|7
1637408420000|2021-11-20 11:40:20|435.45|431.35|435.74|431.64|435.76|431.66|435.45|431.35|27
1637408430000|2021-11-20 11:40:30|435.76|431.66|435.9|431.8|435.91|431.81|435.76|431.66|16
1637408440000|2021-11-20 11:40:40|435.91|431.81|435.95|431.85|435.95|431.85|435.9|431.8|13
1637408450000|2021-11-20 11:40:50|435.94|431.84|435.95|431.85|435.99|431.89|435.94|431.84|18
1637408460000|2021-11-20 11:41:00|435.92|431.82|435.78|431.68|435.92|431.82|435.75|431.65|16
1637408470000|2021-11-20 11:41:10|435.79|431.69|435.87|431.77|435.9|431.8|435.79|431.69|21
1637408480000|2021-11-20 11:41:20|435.88|431.78|435.52|431.42|435.91|431.81|435.52|431.42|19
1637408490000|2021-11-20 11:41:30|435.51|431.41|435.34|431.24|435.51|431.41|435.33|431.23|12
1637408500000|2021-11-20 11:41:40|435.33|431.23|435.33|431.23|435.34|431.24|435.32|431.22|6
1637408510000|2021-11-20 11:41:50|435.32|431.22|435.15|431.05|435.34|431.24|435.14|431.04|11
1637408520000|2021-11-20 11:42:00|435.14|431.04|435.18|431.08|435.18|431.08|435.1|431|18
1637408530000|2021-11-20 11:42:10|435.19|431.09|435.18|431.08|435.22|431.12|435.18|431.08|7
1637408540000|2021-11-20 11:42:20|435.17|431.07|435.21|431.11|435.21|431.11|435.17|431.07|9
1637408550000|2021-11-20 11:42:30|435.23|431.13|435.25|431.15|435.36|431.26|435.22|431.12|25
1637408560000|2021-11-20 11:42:40|435.24|431.14|435.25|431.15|435.25|431.15|435.21|431.11|7
1637408570000|2021-11-20 11:42:50|435.24|431.14|435.24|431.14|435.26|431.16|435.23|431.13|13
1637408580000|2021-11-20 11:43:00|435.25|431.15|435.3|431.2|435.3|431.2|435.24|431.14|10
1637408590000|2021-11-20 11:43:10|435.28|431.18|435.33|431.23|435.33|431.23|435.28|431.18|4
1637408600000|2021-11-20 11:43:20|435.32|431.22|435.33|431.23|435.33|431.23|435.23|431.13|9
1637408610000|2021-11-20 11:43:30|435.31|431.21|435.34|431.24|435.34|431.24|435.31|431.21|11
1637408620000|2021-11-20 11:43:40|435.35|431.25|435.36|431.26|435.36|431.26|435.35|431.25|6
1637408630000|2021-11-20 11:43:50|435.35|431.25|435.35|431.25|435.37|431.27|435.34|431.24|10
1637408640000|2021-11-20 11:44:00|435.36|431.26|435.35|431.25|435.36|431.26|435.35|431.25|6
1637408660000|2021-11-20 11:44:20|435.3|431.2|435.21|431.11|435.3|431.2|435.15|431.05|11
1637408670000|2021-11-20 11:44:30|435.2|431.1|435.2|431.1|435.21|431.11|435.2|431.1|5
1637408680000|2021-11-20 11:44:40|435.21|431.11|435.2|431.1|435.21|431.11|435.14|431.04|13
1637408690000|2021-11-20 11:44:50|435.28|431.18|435.34|431.24|435.38|431.28|435.28|431.18|19
1637408700000|2021-11-20 11:45:00|435.35|431.25|435.36|431.26|435.37|431.27|435.32|431.22|9
1637408710000|2021-11-20 11:45:10|435.37|431.27|435.25|431.15|435.37|431.27|435.25|431.15|7
1637408720000|2021-11-20 11:45:20|435.23|431.13|435.27|431.17|435.27|431.17|435.23|431.13|7
1637408730000|2021-11-20 11:45:30|435.26|431.16|435.39|431.29|435.39|431.29|435.26|431.16|15
1637408740000|2021-11-20 11:45:40|435.4|431.3|435.49|431.39|435.52|431.42|435.39|431.29|9
1637408750000|2021-11-20 11:45:50|435.53|431.43|435.54|431.44|435.55|431.45|435.51|431.41|10
1637408760000|2021-11-20 11:46:00|435.53|431.43|435.6|431.5|435.64|431.54|435.53|431.43|11
1637408770000|2021-11-20 11:46:10|435.61|431.51|435.64|431.54|435.66|431.56|435.56|431.46|15
1637408780000|2021-11-20 11:46:20|435.65|431.55|435.58|431.48|435.7|431.6|435.58|431.48|21
1637408790000|2021-11-20 11:46:30|435.59|431.49|435.58|431.48|435.59|431.49|435.57|431.47|7
1637408800000|2021-11-20 11:46:40|435.6|431.5|435.6|431.5|435.63|431.53|435.6|431.5|6
1637408810000|2021-11-20 11:46:50|435.59|431.49|435.63|431.53|435.63|431.53|435.59|431.49|8
1637408820000|2021-11-20 11:47:00|435.62|431.52|435.64|431.54|435.64|431.54|435.62|431.52|2
1637408830000|2021-11-20 11:47:10|435.62|431.52|435.71|431.61|435.72|431.62|435.61|431.51|12
1637408840000|2021-11-20 11:47:20|435.69|431.59|435.89|431.79|435.91|431.81|435.68|431.58|22
1637408850000|2021-11-20 11:47:30|435.9|431.8|435.9|431.8|435.93|431.83|435.89|431.79|7
1637408860000|2021-11-20 11:47:40|435.89|431.79|435.9|431.8|435.93|431.83|435.87|431.77|13
1637408870000|2021-11-20 11:47:50|435.91|431.81|436.1|432|436.14|432.04|435.91|431.81|10
1637408880000|2021-11-20 11:48:00|436.09|431.99|436.06|431.96|436.14|432.04|436.06|431.96|9
1637408890000|2021-11-20 11:48:10|436.07|431.97|436.09|431.99|436.11|432.01|435.98|431.88|14
1637408900000|2021-11-20 11:48:20|436.1|432|436.03|431.93|436.1|432|436.03|431.93|13
1637408910000|2021-11-20 11:48:30|436.04|431.94|436.11|432.01|436.13|432.03|436.02|431.92|11
1637408920000|2021-11-20 11:48:40|436.02|431.92|435.99|431.89|436.03|431.93|435.97|431.87|15
1637408930000|2021-11-20 11:48:50|435.98|431.88|436.02|431.92|436.02|431.92|435.98|431.88|4
1637408940000|2021-11-20 11:49:00|436.03|431.93|436|431.9|436.03|431.93|436|431.9|5
1637408950000|2021-11-20 11:49:10|435.99|431.89|435.99|431.89|436.02|431.92|435.99|431.89|11
1637408960000|2021-11-20 11:49:20|436.02|431.92|436.11|432.01|436.12|432.02|436.02|431.92|25
1637408970000|2021-11-20 11:49:30|436.12|432.02|436.09|431.99|436.12|432.02|436.06|431.96|14
1637408980000|2021-11-20 11:49:40|436.08|431.98|436.12|432.02|436.14|432.04|436.08|431.98|13
1637408990000|2021-11-20 11:49:50|436.13|432.03|436.17|432.07|436.18|432.08|436.06|431.96|19
1637409000000|2021-11-20 11:50:00|436.18|432.08|436.32|432.22|436.32|432.22|436.18|432.08|13
1637409010000|2021-11-20 11:50:10|436.34|432.24|436.17|432.07|436.35|432.25|436.17|432.07|16
1637409020000|2021-11-20 11:50:20|436.12|432.02|436.13|432.03|436.13|432.03|436.12|432.02|2
1637409030000|2021-11-20 11:50:30|436.17|432.07|436.18|432.08|436.19|432.09|436.16|432.06|10
1637409040000|2021-11-20 11:50:40|436.19|432.09|436.3|432.2|436.3|432.2|436.18|432.08|8
1637409050000|2021-11-20 11:50:50|436.36|432.26|436.28|432.18|436.37|432.27|436.28|432.18|12
1637409060000|2021-11-20 11:51:00|436.26|432.16|436.12|432.02|436.28|432.18|436.11|432.01|19
1637409070000|2021-11-20 11:51:10|436.11|432.01|435.83|431.73|436.12|432.02|435.82|431.72|22
1637409080000|2021-11-20 11:51:20|435.84|431.74|435.93|431.83|435.93|431.83|435.84|431.74|12
1637409090000|2021-11-20 11:51:30|435.91|431.81|435.93|431.83|435.93|431.83|435.91|431.81|3
1637409100000|2021-11-20 11:51:40|435.94|431.84|435.98|431.88|435.98|431.88|435.92|431.82|11
1637409110000|2021-11-20 11:51:50|435.99|431.89|436|431.9|436.03|431.93|435.97|431.87|10
1637409120000|2021-11-20 11:52:00|436.01|431.91|436.04|431.94|436.06|431.96|435.99|431.89|14
1637409130000|2021-11-20 11:52:10|436.07|431.97|436.31|432.21|436.31|432.21|436.07|431.97|12
1637409140000|2021-11-20 11:52:20|436.29|432.19|436.3|432.2|436.31|432.21|436.28|432.18|5
1637409150000|2021-11-20 11:52:30|436.31|432.21|436.35|432.25|436.37|432.27|436.29|432.19|15
1637409160000|2021-11-20 11:52:40|436.32|432.22|436.22|432.12|436.33|432.23|436.22|432.12|10
1637409170000|2021-11-20 11:52:50|436.21|432.11|436.2|432.1|436.21|432.11|436.2|432.1|6
1637409180000|2021-11-20 11:53:00|436.19|432.09|436.11|432.01|436.21|432.11|436.11|432.01|16
1637409190000|2021-11-20 11:53:10|436.1|432|435.95|431.85|436.1|432|435.95|431.85|17
1637409200000|2021-11-20 11:53:20|435.94|431.84|435.72|431.62|435.95|431.85|435.72|431.62|10
1637409210000|2021-11-20 11:53:30|435.73|431.63|435.71|431.61|435.73|431.63|435.7|431.6|6
1637409220000|2021-11-20 11:53:40|435.7|431.6|435.68|431.58|435.72|431.62|435.58|431.48|20
1637409230000|2021-11-20 11:53:50|435.67|431.57|435.86|431.76|435.87|431.77|435.67|431.57|15
1637409240000|2021-11-20 11:54:00|435.87|431.77|435.86|431.76|435.87|431.77|435.86|431.76|6
1637409250000|2021-11-20 11:54:10|435.87|431.77|435.81|431.71|435.87|431.77|435.8|431.7|17
1637409260000|2021-11-20 11:54:20|435.8|431.7|435.74|431.64|435.8|431.7|435.72|431.62|19
1637409270000|2021-11-20 11:54:30|435.75|431.65|435.68|431.58|435.8|431.7|435.68|431.58|16
1637409280000|2021-11-20 11:54:40|435.69|431.59|435.77|431.67|435.78|431.68|435.68|431.58|11
1637409290000|2021-11-20 11:54:50|435.78|431.68|435.89|431.79|435.91|431.81|435.77|431.67|17
1637409300000|2021-11-20 11:55:00|435.88|431.78|435.89|431.79|435.92|431.82|435.88|431.78|7
1637409310000|2021-11-20 11:55:10|435.9|431.8|435.89|431.79|435.9|431.8|435.89|431.79|8
1637409320000|2021-11-20 11:55:20|435.9|431.8|435.87|431.77|435.92|431.82|435.86|431.76|18
1637409340000|2021-11-20 11:55:40|435.88|431.78|435.87|431.77|435.88|431.78|435.85|431.75|6
1637409350000|2021-11-20 11:55:50|435.89|431.79|435.9|431.8|435.9|431.8|435.89|431.79|4
1637409360000|2021-11-20 11:56:00|435.89|431.79|435.96|431.86|435.96|431.86|435.83|431.73|11
1637409370000|2021-11-20 11:56:10|435.97|431.87|435.97|431.87|435.98|431.88|435.96|431.86|5
1637409380000|2021-11-20 11:56:20|435.96|431.86|435.97|431.87|435.97|431.87|435.96|431.86|2
1637409390000|2021-11-20 11:56:30|435.98|431.88|435.98|431.88|436|431.9|435.97|431.87|8
1637409400000|2021-11-20 11:56:40|435.99|431.89|436.03|431.93|436.05|431.95|435.99|431.89|5
1637409410000|2021-11-20 11:56:50|436.04|431.94|435.91|431.81|436.04|431.94|435.91|431.81|12
1637409420000|2021-11-20 11:57:00|435.92|431.82|435.89|431.79|435.93|431.83|435.89|431.79|11
1637409430000|2021-11-20 11:57:10|435.92|431.82|435.92|431.82|435.95|431.85|435.92|431.82|8
1637409440000|2021-11-20 11:57:20|435.93|431.83|435.95|431.85|435.96|431.86|435.91|431.81|5
1637409450000|2021-11-20 11:57:30|435.94|431.84|435.98|431.88|435.99|431.89|435.94|431.84|6
1637409460000|2021-11-20 11:57:40|435.99|431.89|435.61|431.51|436.01|431.91|435.58|431.48|22
1637409470000|2021-11-20 11:57:50|435.57|431.47|435.61|431.51|435.66|431.56|435.57|431.47|19
1637409480000|2021-11-20 11:58:00|435.62|431.52|435.6|431.5|435.62|431.52|435.59|431.49|11
1637409490000|2021-11-20 11:58:10|435.61|431.51|435.71|431.61|435.72|431.62|435.61|431.51|18
1637409500000|2021-11-20 11:58:20|435.72|431.62|435.73|431.63|435.73|431.63|435.7|431.6|5
1637409510000|2021-11-20 11:58:30|435.72|431.62|435.73|431.63|435.73|431.63|435.72|431.62|4
1637409520000|2021-11-20 11:58:40|435.72|431.62|435.95|431.85|435.95|431.85|435.71|431.61|17
1637409530000|2021-11-20 11:58:50|435.94|431.84|436.01|431.91|436.04|431.94|435.93|431.83|13
1637409540000|2021-11-20 11:59:00|435.98|431.88|435.85|431.75|436|431.9|435.85|431.75|17
1637409550000|2021-11-20 11:59:10|435.86|431.76|435.86|431.76|435.9|431.8|435.82|431.72|17
1637409560000|2021-11-20 11:59:20|435.88|431.78|435.89|431.79|435.9|431.8|435.87|431.77|8
1637409570000|2021-11-20 11:59:30|435.93|431.83|435.88|431.78|435.93|431.83|435.87|431.77|9
1637409580000|2021-11-20 11:59:40|435.87|431.77|435.87|431.77|435.88|431.78|435.85|431.75|5
1637409590000|2021-11-20 11:59:50|435.88|431.78|435.85|431.75|435.88|431.78|435.85|431.75|6
1637409600000|2021-11-20 12:00:00|435.84|431.74|435.9|431.8|435.9|431.8|435.84|431.74|12
1637409610000|2021-11-20 12:00:10|435.89|431.79|436.09|431.99|436.1|432|435.88|431.78|18
1637409620000|2021-11-20 12:00:20|436.07|431.97|436.19|432.09|436.19|432.09|436.07|431.97|10
1637409630000|2021-11-20 12:00:30|436.18|432.08|436.25|432.15|436.25|432.15|436.18|432.08|7
1637409640000|2021-11-20 12:00:40|436.26|432.16|436.25|432.15|436.28|432.18|436.25|432.15|7
1637409650000|2021-11-20 12:00:50|436.26|432.16|436.31|432.21|436.31|432.21|436.26|432.16|7
1637409660000|2021-11-20 12:01:00|436.33|432.23|436.36|432.26|436.36|432.26|436.33|432.23|2
1637409670000|2021-11-20 12:01:10|436.37|432.27|436.36|432.26|436.39|432.29|436.35|432.25|12
1637409680000|2021-11-20 12:01:20|436.37|432.27|436.41|432.31|436.41|432.31|436.36|432.26|13
1637409690000|2021-11-20 12:01:30|436.42|432.32|436.6|432.5|436.6|432.5|436.4|432.3|10
1637409700000|2021-11-20 12:01:40|436.62|432.52|436.63|432.53|436.63|432.53|436.62|432.52|2
1637409710000|2021-11-20 12:01:50|436.62|432.52|436.69|432.59|436.71|432.61|436.58|432.48|14
1637409720000|2021-11-20 12:02:00|436.7|432.6|436.73|432.63|436.73|432.63|436.67|432.57|11
1637409730000|2021-11-20 12:02:10|436.72|432.62|436.76|432.66|436.78|432.68|436.72|432.62|10
1637409740000|2021-11-20 12:02:20|436.74|432.64|436.85|432.75|436.85|432.75|436.73|432.63|18
1637409750000|2021-11-20 12:02:30|436.84|432.74|436.86|432.76|436.91|432.81|436.83|432.73|20
1637409760000|2021-11-20 12:02:40|436.84|432.74|436.85|432.75|436.87|432.77|436.84|432.74|10
1637409770000|2021-11-20 12:02:50|436.86|432.76|436.92|432.82|436.96|432.86|436.84|432.74|14
1637409780000|2021-11-20 12:03:00|436.91|432.81|436.9|432.8|436.93|432.83|436.87|432.77|7
1637409790000|2021-11-20 12:03:10|436.89|432.79|436.9|432.8|436.92|432.82|436.89|432.79|9
1637409800000|2021-11-20 12:03:20|436.91|432.81|436.92|432.82|436.92|432.82|436.9|432.8|6
1637409810000|2021-11-20 12:03:30|436.93|432.83|436.93|432.83|436.93|432.83|436.92|432.82|5
1637409820000|2021-11-20 12:03:40|436.91|432.81|436.9|432.8|436.93|432.83|436.89|432.79|16
1637409830000|2021-11-20 12:03:50|436.91|432.81|436.87|432.77|436.92|432.82|436.87|432.77|16
1637409840000|2021-11-20 12:04:00|436.89|432.79|436.89|432.79|436.92|432.82|436.87|432.77|9
1637409850000|2021-11-20 12:04:10|436.86|432.76|436.81|432.71|436.89|432.79|436.81|432.71|16
1637409860000|2021-11-20 12:04:20|436.82|432.72|436.84|432.74|436.84|432.74|436.81|432.71|5
1637409870000|2021-11-20 12:04:30|436.83|432.73|436.47|432.37|436.83|432.73|436.47|432.37|14
1637409880000|2021-11-20 12:04:40|436.46|432.36|436.3|432.2|436.46|432.36|436.3|432.2|11
1637409890000|2021-11-20 12:04:50|436.29|432.19|436.3|432.2|436.3|432.2|436.29|432.19|4
1637409900000|2021-11-20 12:05:00|436.29|432.19|436.36|432.26|436.38|432.28|436.29|432.19|12
1637409910000|2021-11-20 12:05:10|436.38|432.28|436.38|432.28|436.52|432.42|436.37|432.27|12
1637409920000|2021-11-20 12:05:20|436.37|432.27|436.14|432.04|436.37|432.27|436.09|431.99|20
1637409930000|2021-11-20 12:05:30|436.13|432.03|436.1|432|436.13|432.03|436.1|432|8
1637409940000|2021-11-20 12:05:40|436.11|432.01|436.18|432.08|436.18|432.08|436.11|432.01|4
1637409950000|2021-11-20 12:05:50|436.17|432.07|436.17|432.07|436.17|432.07|436.16|432.06|3
1637409960000|2021-11-20 12:06:00|436.16|432.06|436.17|432.07|436.17|432.07|436.16|432.06|2
1637409970000|2021-11-20 12:06:10|436.16|432.06|435.92|431.82|436.16|432.06|435.86|431.76|16
1637409980000|2021-11-20 12:06:20|435.91|431.81|435.61|431.51|435.91|431.81|435.59|431.49|23
1637409990000|2021-11-20 12:06:30|435.6|431.5|435.51|431.41|435.6|431.5|435.43|431.33|16
1637410000000|2021-11-20 12:06:40|435.5|431.4|435.53|431.43|435.54|431.44|435.49|431.39|12
1637410010000|2021-11-20 12:06:50|435.51|431.41|435.49|431.39|435.55|431.45|435.48|431.38|23
1637410020000|2021-11-20 12:07:00|435.5|431.4|435.54|431.44|435.54|431.44|435.48|431.38|15
1637410030000|2021-11-20 12:07:10|435.53|431.43|435.52|431.42|435.56|431.46|435.52|431.42|11
1637410040000|2021-11-20 12:07:20|435.51|431.41|435.5|431.4|435.51|431.41|435.5|431.4|2
1637410050000|2021-11-20 12:07:30|435.51|431.41|435.47|431.37|435.51|431.41|435.47|431.37|7
1637410060000|2021-11-20 12:07:40|435.46|431.36|435.45|431.35|435.49|431.39|435.45|431.35|12
1637410070000|2021-11-20 12:07:50|435.46|431.36|435.46|431.36|435.46|431.36|435.46|431.36|1
1637410080000|2021-11-20 12:08:00|435.48|431.38|435.45|431.35|435.5|431.4|435.45|431.35|16
1637410090000|2021-11-20 12:08:10|435.44|431.34|435.41|431.31|435.47|431.37|435.38|431.28|20
1637410100000|2021-11-20 12:08:20|435.42|431.32|435.43|431.33|435.44|431.34|435.42|431.32|6
1637410110000|2021-11-20 12:08:30|435.44|431.34|435.44|431.34|435.46|431.36|435.44|431.34|3
1637410120000|2021-11-20 12:08:40|435.43|431.33|435.58|431.48|435.58|431.48|435.43|431.33|13
1637410130000|2021-11-20 12:08:50|435.56|431.46|435.65|431.55|435.65|431.55|435.56|431.46|20
1637410140000|2021-11-20 12:09:00|435.64|431.54|435.65|431.55|435.67|431.57|435.62|431.52|15
1637410150000|2021-11-20 12:09:10|435.64|431.54|435.62|431.52|435.65|431.55|435.62|431.52|11
1637410160000|2021-11-20 12:09:20|435.63|431.53|435.63|431.53|435.65|431.55|435.63|431.53|6
1637410170000|2021-11-20 12:09:30|435.65|431.55|435.65|431.55|435.67|431.57|435.62|431.52|7
1637410180000|2021-11-20 12:09:40|435.63|431.53|435.51|431.41|435.64|431.54|435.48|431.38|15
1637410190000|2021-11-20 12:09:50|435.52|431.42|435.53|431.43|435.55|431.45|435.48|431.38|15
1637410200000|2021-11-20 12:10:00|435.54|431.44|435.85|431.75|435.88|431.78|435.47|431.37|27
1637410210000|2021-11-20 12:10:10|435.87|431.77|435.92|431.82|435.92|431.82|435.83|431.73|17
1637410220000|2021-11-20 12:10:20|435.95|431.85|436.03|431.93|436.07|431.97|435.93|431.83|16
1637410230000|2021-11-20 12:10:30|436.05|431.95|436.01|431.91|436.07|431.97|435.99|431.89|20
1637410240000|2021-11-20 12:10:40|436.05|431.95|435.96|431.86|436.07|431.97|435.96|431.86|23
1637410250000|2021-11-20 12:10:50|435.97|431.87|436.02|431.92|436.06|431.96|435.92|431.82|28
1637410260000|2021-11-20 12:11:00|436|431.9|436.05|431.95|436.09|431.99|435.96|431.86|19
1637410270000|2021-11-20 12:11:10|436.06|431.96|436.16|432.06|436.18|432.08|436.04|431.94|23
1637410280000|2021-11-20 12:11:20|436.18|432.08|436.16|432.06|436.22|432.12|436.12|432.02|18
1637410290000|2021-11-20 12:11:30|436.17|432.07|436.18|432.08|436.21|432.11|436.16|432.06|19
1637410300000|2021-11-20 12:11:40|436.17|432.07|436.2|432.1|436.26|432.16|436.17|432.07|20
1637410310000|2021-11-20 12:11:50|436.19|432.09|436.15|432.05|436.22|432.12|436.15|432.05|13
1637410320000|2021-11-20 12:12:00|436.14|432.04|436.24|432.14|436.24|432.14|436.14|432.04|12
1637410330000|2021-11-20 12:12:10|436.26|432.16|436.54|432.44|436.55|432.45|436.26|432.16|24
1637410340000|2021-11-20 12:12:20|436.56|432.46|436.75|432.65|436.75|432.65|436.56|432.46|16
1637410350000|2021-11-20 12:12:30|436.74|432.64|436.73|432.63|436.76|432.66|436.68|432.58|20
1637410360000|2021-11-20 12:12:40|436.72|432.62|436.78|432.68|436.83|432.73|436.71|432.61|17
1637410370000|2021-11-20 12:12:50|436.83|432.73|436.82|432.72|436.89|432.79|436.78|432.68|13
1637410380000|2021-11-20 12:13:00|436.83|432.73|436.84|432.74|436.84|432.74|436.83|432.73|4
1637410390000|2021-11-20 12:13:10|436.85|432.75|436.69|432.59|436.85|432.75|436.69|432.59|10
1637410400000|2021-11-20 12:13:20|436.7|432.6|436.69|432.59|436.71|432.61|436.67|432.57|10
1637410410000|2021-11-20 12:13:30|436.68|432.58|436.69|432.59|436.7|432.6|436.67|432.57|9
1637410420000|2021-11-20 12:13:40|436.7|432.6|436.69|432.59|436.71|432.61|436.69|432.59|4
1637410430000|2021-11-20 12:13:50|436.68|432.58|436.71|432.61|436.72|432.62|436.67|432.57|5
1637410440000|2021-11-20 12:14:00|436.72|432.62|436.73|432.63|436.74|432.64|436.72|432.62|5
1637410450000|2021-11-20 12:14:10|436.71|432.61|436.71|432.61|436.71|432.61|436.69|432.59|5
1637410470000|2021-11-20 12:14:30|436.7|432.6|436.68|432.58|436.71|432.61|436.68|432.58|6
1637410480000|2021-11-20 12:14:40|436.69|432.59|436.72|432.62|436.72|432.62|436.68|432.58|5
1637410490000|2021-11-20 12:14:50|436.69|432.59|436.7|432.6|436.7|432.6|436.69|432.59|4
1637410500000|2021-11-20 12:15:00|436.69|432.59|436.89|432.79|436.93|432.83|436.69|432.59|18
1637410510000|2021-11-20 12:15:10|436.9|432.8|436.84|432.74|436.92|432.82|436.83|432.73|13
1637410520000|2021-11-20 12:15:20|436.83|432.73|436.56|432.46|436.83|432.73|436.56|432.46|17
1637410530000|2021-11-20 12:15:30|436.54|432.44|436.18|432.08|436.56|432.46|436.18|432.08|23
1637410540000|2021-11-20 12:15:40|436.17|432.07|435.92|431.82|436.17|432.07|435.92|431.82|21
1637410550000|2021-11-20 12:15:50|435.94|431.84|435.94|431.84|435.94|431.84|435.84|431.74|19
1637410560000|2021-11-20 12:16:00|435.95|431.85|436.16|432.06|436.2|432.1|435.93|431.83|19
1637410570000|2021-11-20 12:16:10|436.15|432.05|435.82|431.72|436.15|432.05|435.8|431.7|27
1637410580000|2021-11-20 12:16:20|435.81|431.71|435.69|431.59|435.85|431.75|435.63|431.53|20
1637410590000|2021-11-20 12:16:30|435.68|431.58|435.69|431.59|435.72|431.62|435.66|431.56|12
1637410600000|2021-11-20 12:16:40|435.7|431.6|435.69|431.59|435.72|431.62|435.69|431.59|7
1637410610000|2021-11-20 12:16:50|435.7|431.6|435.76|431.66|435.76|431.66|435.69|431.59|11
1637410620000|2021-11-20 12:17:00|435.75|431.65|435.63|431.53|435.79|431.69|435.63|431.53|21
1637410630000|2021-11-20 12:17:10|435.62|431.52|435.52|431.42|435.62|431.52|435.52|431.42|20
1637410640000|2021-11-20 12:17:20|435.49|431.39|435.48|431.38|435.52|431.42|435.44|431.34|11
1637410650000|2021-11-20 12:17:30|435.49|431.39|435.52|431.42|435.54|431.44|435.49|431.39|9
1637410660000|2021-11-20 12:17:40|435.5|431.4|435.52|431.42|435.53|431.43|435.5|431.4|7
1637410670000|2021-11-20 12:17:50|435.49|431.39|435.47|431.37|435.5|431.4|435.45|431.35|16
1637410680000|2021-11-20 12:18:00|435.46|431.36|435.51|431.41|435.51|431.41|435.46|431.36|9
1637410690000|2021-11-20 12:18:10|435.52|431.42|435.58|431.48|435.59|431.49|435.51|431.41|9
1637410700000|2021-11-20 12:18:20|435.59|431.49|435.6|431.5|435.66|431.56|435.57|431.47|12
1637410710000|2021-11-20 12:18:30|435.59|431.49|435.52|431.42|435.59|431.49|435.52|431.42|10
1637410720000|2021-11-20 12:18:40|435.51|431.41|435.57|431.47|435.57|431.47|435.5|431.4|11
1637410730000|2021-11-20 12:18:50|435.58|431.48|435.66|431.56|435.67|431.57|435.58|431.48|5
1637410740000|2021-11-20 12:19:00|435.65|431.55|435.58|431.48|435.65|431.55|435.58|431.48|7
1637410750000|2021-11-20 12:19:10|435.54|431.44|435.6|431.5|435.6|431.5|435.54|431.44|14
1637410760000|2021-11-20 12:19:20|435.58|431.48|435.56|431.46|435.58|431.48|435.56|431.46|2
1637410770000|2021-11-20 12:19:30|435.58|431.48|435.73|431.63|435.76|431.66|435.58|431.48|10
1637410780000|2021-11-20 12:19:40|435.75|431.65|435.77|431.67|435.8|431.7|435.75|431.65|7
1637410790000|2021-11-20 12:19:50|435.78|431.68|436.23|432.13|436.23|432.13|435.78|431.68|20
1637410800000|2021-11-20 12:20:00|436.24|432.14|436.23|432.13|436.24|432.14|436.19|432.09|9
1637410810000|2021-11-20 12:20:10|436.24|432.14|435.82|431.72|436.24|432.14|435.81|431.71|20
1637410820000|2021-11-20 12:20:20|435.8|431.7|435.9|431.8|435.9|431.8|435.79|431.69|12
1637410830000|2021-11-20 12:20:30|435.91|431.81|435.9|431.8|435.91|431.81|435.9|431.8|2
1637410840000|2021-11-20 12:20:40|435.88|431.78|435.9|431.8|435.9|431.8|435.88|431.78|7
1637410850000|2021-11-20 12:20:50|435.89|431.79|435.89|431.79|435.89|431.79|435.86|431.76|10
1637410860000|2021-11-20 12:21:00|435.9|431.8|435.89|431.79|435.9|431.8|435.88|431.78|6
1637410870000|2021-11-20 12:21:10|435.88|431.78|435.93|431.83|435.94|431.84|435.87|431.77|18
1637410880000|2021-11-20 12:21:20|435.94|431.84|435.93|431.83|435.96|431.86|435.93|431.83|13
1637410890000|2021-11-20 12:21:30|435.94|431.84|435.93|431.83|435.97|431.87|435.93|431.83|8
1637410900000|2021-11-20 12:21:40|435.9|431.8|435.83|431.73|435.9|431.8|435.81|431.71|10
1637410910000|2021-11-20 12:21:50|435.82|431.72|435.86|431.76|435.88|431.78|435.81|431.71|13
1637410920000|2021-11-20 12:22:00|435.88|431.78|435.68|431.58|435.88|431.78|435.68|431.58|13
1637410930000|2021-11-20 12:22:10|435.69|431.59|435.58|431.48|435.71|431.61|435.58|431.48|11
1637410940000|2021-11-20 12:22:20|435.57|431.47|435.56|431.46|435.57|431.47|435.54|431.44|4
1637410950000|2021-11-20 12:22:30|435.55|431.45|435.53|431.43|435.56|431.46|435.52|431.42|9
1637410960000|2021-11-20 12:22:40|435.54|431.44|435.58|431.48|435.59|431.49|435.54|431.44|7
1637410970000|2021-11-20 12:22:50|435.6|431.5|435.59|431.49|435.6|431.5|435.57|431.47|13
1637410980000|2021-11-20 12:23:00|435.6|431.5|435.55|431.45|435.6|431.5|435.55|431.45|18
1637410990000|2021-11-20 12:23:10|435.56|431.46|435.59|431.49|435.6|431.5|435.54|431.44|15
1637411000000|2021-11-20 12:23:20|435.6|431.5|435.54|431.44|435.6|431.5|435.53|431.43|14
1637411010000|2021-11-20 12:23:30|435.5|431.4|435.2|431.1|435.5|431.4|435.15|431.05|19
1637411020000|2021-11-20 12:23:40|435.18|431.08|435.1|431|435.18|431.08|435.09|430.99|15
1637411030000|2021-11-20 12:23:50|435.11|431.01|435.15|431.05|435.16|431.06|435.11|431.01|7
1637411040000|2021-11-20 12:24:00|435.13|431.03|435.28|431.18|435.31|431.21|435.13|431.03|15
1637411050000|2021-11-20 12:24:10|435.29|431.19|435.31|431.21|435.31|431.21|435.29|431.19|2
1637411060000|2021-11-20 12:24:20|435.29|431.19|435.36|431.26|435.37|431.27|435.29|431.19|8
1637411070000|2021-11-20 12:24:30|435.37|431.27|435.37|431.27|435.39|431.29|435.37|431.27|7
1637411080000|2021-11-20 12:24:40|435.39|431.29|435.38|431.28|435.39|431.29|435.37|431.27|4
1637411090000|2021-11-20 12:24:50|435.36|431.26|435.33|431.23|435.36|431.26|435.33|431.23|4
1637411100000|2021-11-20 12:25:00|435.34|431.24|435.33|431.23|435.34|431.24|435.3|431.2|10
1637411110000|2021-11-20 12:25:10|435.34|431.24|435.35|431.25|435.35|431.25|435.33|431.23|4
1637411120000|2021-11-20 12:25:20|435.32|431.22|435.33|431.23|435.33|431.23|435.32|431.22|4
1637411130000|2021-11-20 12:25:30|435.32|431.22|435.32|431.22|435.33|431.23|435.31|431.21|4
1637411140000|2021-11-20 12:25:40|435.31|431.21|435.31|431.21|435.32|431.22|435.3|431.2|9
1637411150000|2021-11-20 12:25:50|435.3|431.2|435.32|431.22|435.32|431.22|435.3|431.2|15
1637411160000|2021-11-20 12:26:00|435.31|431.21|435.31|431.21|435.32|431.22|435.3|431.2|14
1637411170000|2021-11-20 12:26:10|435.32|431.22|435.31|431.21|435.32|431.22|435.31|431.21|4
1637411180000|2021-11-20 12:26:20|435.32|431.22|435.31|431.21|435.33|431.23|435.31|431.21|5
1637411200000|2021-11-20 12:26:40|435.32|431.22|435.27|431.17|435.32|431.22|435.26|431.16|8
1637411210000|2021-11-20 12:26:50|435.26|431.16|435.28|431.18|435.28|431.18|435.17|431.07|11
1637411220000|2021-11-20 12:27:00|435.27|431.17|435.25|431.15|435.29|431.19|435.23|431.13|11
1637411230000|2021-11-20 12:27:10|435.26|431.16|435.45|431.35|435.48|431.38|435.26|431.16|20
1637411240000|2021-11-20 12:27:20|435.44|431.34|435.5|431.4|435.5|431.4|435.43|431.33|7
1637411250000|2021-11-20 12:27:30|435.49|431.39|435.48|431.38|435.49|431.39|435.48|431.38|2
1637411260000|2021-11-20 12:27:40|435.49|431.39|435.36|431.26|435.49|431.39|435.36|431.26|8
1637411270000|2021-11-20 12:27:50|435.37|431.27|435.32|431.22|435.37|431.27|435.3|431.2|12
1637411280000|2021-11-20 12:28:00|435.33|431.23|435.34|431.24|435.38|431.28|435.3|431.2|11
1637411290000|2021-11-20 12:28:10|435.35|431.25|435.29|431.19|435.35|431.25|435.29|431.19|3
1637411310000|2021-11-20 12:28:30|435.28|431.18|435.29|431.19|435.29|431.19|435.28|431.18|4
1637411320000|2021-11-20 12:28:40|435.28|431.18|435.19|431.09|435.28|431.18|435.18|431.08|12
1637411330000|2021-11-20 12:28:50|435.18|431.08|435.12|431.02|435.18|431.08|435.11|431.01|16
1637411340000|2021-11-20 12:29:00|435.1|431|435.08|430.98|435.1|431|435.07|430.97|11
1637411350000|2021-11-20 12:29:10|435.1|431|435.09|430.99|435.1|431|435.07|430.97|5
1637411360000|2021-11-20 12:29:20|435.1|431|435.11|431.01|435.11|431.01|435.08|430.98|10
1637411370000|2021-11-20 12:29:30|435.1|431|435.12|431.02|435.14|431.04|435.09|430.99|9
1637411380000|2021-11-20 12:29:40|435.11|431.01|435.12|431.02|435.16|431.06|435.08|430.98|6
1637411390000|2021-11-20 12:29:50|435.14|431.04|435.14|431.04|435.14|431.04|435.14|431.04|1
1637411400000|2021-11-20 12:30:00|435.13|431.03|435.36|431.26|435.36|431.26|435.12|431.02|11
1637411410000|2021-11-20 12:30:10|435.37|431.27|435.9|431.8|435.91|431.81|435.37|431.27|25
1637411420000|2021-11-20 12:30:20|435.91|431.81|435.93|431.83|435.93|431.83|435.87|431.77|11
1637411430000|2021-11-20 12:30:30|435.87|431.77|435.48|431.38|435.87|431.77|435.48|431.38|19
1637411440000|2021-11-20 12:30:40|435.47|431.37|435.53|431.43|435.53|431.43|435.47|431.37|6
1637411450000|2021-11-20 12:30:50|435.58|431.48|435.5|431.4|435.58|431.48|435.47|431.37|11
1637411460000|2021-11-20 12:31:00|435.48|431.38|435.49|431.39|435.49|431.39|435.47|431.37|5
1637411470000|2021-11-20 12:31:10|435.47|431.37|435.37|431.27|435.48|431.38|435.36|431.26|8
1637411480000|2021-11-20 12:31:20|435.36|431.26|435.04|430.94|435.37|431.27|435.04|430.94|22
1637411490000|2021-11-20 12:31:30|435.03|430.93|434.74|430.64|435.03|430.93|434.74|430.64|28
1637411500000|2021-11-20 12:31:40|434.66|430.56|434.34|430.24|434.66|430.56|434.34|430.24|23
1637411510000|2021-11-20 12:31:50|434.35|430.25|434.37|430.27|434.37|430.27|434.33|430.23|9
1637411520000|2021-11-20 12:32:00|434.38|430.28|434.51|430.41|434.53|430.43|434.38|430.28|15
1637411530000|2021-11-20 12:32:10|434.49|430.39|434.49|430.39|434.53|430.43|434.48|430.38|12
1637411540000|2021-11-20 12:32:20|434.51|430.41|434.5|430.4|434.52|430.42|434.46|430.36|11
1637411550000|2021-11-20 12:32:30|434.52|430.42|434.5|430.4|434.54|430.44|434.48|430.38|9
1637411560000|2021-11-20 12:32:40|434.51|430.41|434.53|430.43|434.54|430.44|434.46|430.36|15
1637411570000|2021-11-20 12:32:50|434.54|430.44|434.56|430.46|434.58|430.48|434.54|430.44|8
1637411580000|2021-11-20 12:33:00|434.54|430.44|434.52|430.42|434.56|430.46|434.52|430.42|9
1637411590000|2021-11-20 12:33:10|434.53|430.43|434.52|430.42|434.53|430.43|434.52|430.42|4
1637411600000|2021-11-20 12:33:20|434.53|430.43|434.53|430.43|434.57|430.47|434.51|430.41|11
1637411610000|2021-11-20 12:33:30|434.54|430.44|434.5|430.4|434.55|430.45|434.5|430.4|5
1637411620000|2021-11-20 12:33:40|434.52|430.42|434.54|430.44|434.54|430.44|434.51|430.41|9
1637411630000|2021-11-20 12:33:50|434.56|430.46|434.63|430.53|434.67|430.57|434.53|430.43|8
1637411640000|2021-11-20 12:34:00|434.67|430.57|434.68|430.58|434.68|430.58|434.63|430.53|5
1637411650000|2021-11-20 12:34:10|434.66|430.56|434.75|430.65|434.75|430.65|434.66|430.56|18
1637411660000|2021-11-20 12:34:20|434.74|430.64|434.95|430.85|434.98|430.88|434.74|430.64|14
1637411670000|2021-11-20 12:34:30|434.94|430.84|434.91|430.81|434.95|430.85|434.91|430.81|6
1637411680000|2021-11-20 12:34:40|434.9|430.8|434.78|430.68|434.91|430.81|434.77|430.67|11
1637411690000|2021-11-20 12:34:50|434.8|430.7|434.86|430.76|434.86|430.76|434.7|430.6|23
1637411700000|2021-11-20 12:35:00|434.85|430.75|434.74|430.64|434.85|430.75|434.74|430.64|8
1637411710000|2021-11-20 12:35:10|434.76|430.66|434.8|430.7|434.81|430.71|434.74|430.64|6
1637411720000|2021-11-20 12:35:20|434.76|430.66|434.75|430.65|434.76|430.66|434.73|430.63|7
1637411730000|2021-11-20 12:35:30|434.66|430.56|434.66|430.56|434.66|430.56|434.66|430.56|1
1637411740000|2021-11-20 12:35:40|434.64|430.54|434.67|430.57|434.67|430.57|434.63|430.53|6
1637411750000|2021-11-20 12:35:50|434.69|430.59|434.89|430.79|434.89|430.79|434.69|430.59|17
1637411760000|2021-11-20 12:36:00|434.9|430.8|434.9|430.8|434.92|430.82|434.89|430.79|7
1637411770000|2021-11-20 12:36:10|434.92|430.82|434.96|430.86|434.96|430.86|434.91|430.81|13
1637411780000|2021-11-20 12:36:20|434.95|430.85|435.13|431.03|435.13|431.03|434.94|430.84|17
1637411790000|2021-11-20 12:36:30|435.11|431.01|435.09|430.99|435.19|431.09|435.09|430.99|15
1637411800000|2021-11-20 12:36:40|435.04|430.94|434.99|430.89|435.05|430.95|434.96|430.86|16
1637411810000|2021-11-20 12:36:50|435|430.9|434.95|430.85|435.03|430.93|434.95|430.85|8
1637411820000|2021-11-20 12:37:00|434.98|430.88|434.98|430.88|434.99|430.89|434.96|430.86|6
1637411830000|2021-11-20 12:37:10|434.99|430.89|435.01|430.91|435.01|430.91|434.98|430.88|17
1637411840000|2021-11-20 12:37:20|435|430.9|435.08|430.98|435.09|430.99|434.99|430.89|15
1637411850000|2021-11-20 12:37:30|435.09|430.99|435.09|430.99|435.1|431|435.08|430.98|7
1637411860000|2021-11-20 12:37:40|435.07|430.97|435.18|431.08|435.19|431.09|435.07|430.97|16
1637411870000|2021-11-20 12:37:50|435.19|431.09|435.15|431.05|435.19|431.09|435.14|431.04|10
1637411880000|2021-11-20 12:38:00|435.16|431.06|435.15|431.05|435.19|431.09|435.15|431.05|5
1637411890000|2021-11-20 12:38:10|435.14|431.04|434.97|430.87|435.15|431.05|434.97|430.87|24
1637411900000|2021-11-20 12:38:20|434.96|430.86|435.04|430.94|435.04|430.94|434.96|430.86|4
1637411910000|2021-11-20 12:38:30|435.03|430.93|435.04|430.94|435.04|430.94|435.03|430.93|2
1637411920000|2021-11-20 12:38:40|435.03|430.93|435.04|430.94|435.04|430.94|435.03|430.93|4
1637411930000|2021-11-20 12:38:50|435.03|430.93|435.01|430.91|435.03|430.93|435.01|430.91|7
1637411940000|2021-11-20 12:39:00|435.03|430.93|435.05|430.95|435.06|430.96|435.01|430.91|13
1637411950000|2021-11-20 12:39:10|435.06|430.96|435.05|430.95|435.06|430.96|435.05|430.95|2
1637411960000|2021-11-20 12:39:20|435.04|430.94|434.94|430.84|435.04|430.94|434.91|430.81|9
1637411970000|2021-11-20 12:39:30|434.93|430.83|434.9|430.8|434.93|430.83|434.89|430.79|5
1637411980000|2021-11-20 12:39:40|434.88|430.78|434.79|430.69|434.88|430.78|434.79|430.69|4
1637411990000|2021-11-20 12:39:50|434.78|430.68|434.71|430.61|434.8|430.7|434.71|430.61|5
1637412000000|2021-11-20 12:40:00|434.72|430.62|434.66|430.56|434.72|430.62|434.65|430.55|10
1637412010000|2021-11-20 12:40:10|434.65|430.55|434.33|430.23|434.65|430.55|434.32|430.22|20
1637412020000|2021-11-20 12:40:20|434.32|430.22|434.32|430.22|434.33|430.23|434.3|430.2|10
1637412030000|2021-11-20 12:40:30|434.33|430.23|434.06|429.96|434.33|430.23|434.04|429.94|14
1637412040000|2021-11-20 12:40:40|434.02|429.92|434.06|429.96|434.21|430.11|434.02|429.92|14
1637412050000|2021-11-20 12:40:50|434.05|429.95|434.08|429.98|434.08|429.98|434.05|429.95|7
1637412060000|2021-11-20 12:41:00|434.07|429.97|434.09|429.99|434.1|430|434.06|429.96|9
1637412070000|2021-11-20 12:41:10|434.1|430|434.01|429.91|434.1|430|434|429.9|17
1637412080000|2021-11-20 12:41:20|434|429.9|433.9|429.8|434.01|429.91|433.9|429.8|21
1637412090000|2021-11-20 12:41:30|433.76|429.66|433.77|429.67|433.77|429.67|433.73|429.63|8
1637412100000|2021-11-20 12:41:40|433.76|429.66|433.81|429.71|433.86|429.76|433.76|429.66|11
1637412110000|2021-11-20 12:41:50|433.79|429.69|433.88|429.78|433.88|429.78|433.79|429.69|10
1637412120000|2021-11-20 12:42:00|433.86|429.76|433.85|429.75|433.88|429.78|433.83|429.73|18
1637412130000|2021-11-20 12:42:10|433.73|429.63|433.96|429.86|434|429.9|433.72|429.62|28
1637412140000|2021-11-20 12:42:20|433.98|429.88|434.03|429.93|434.03|429.93|433.98|429.88|8
1637412150000|2021-11-20 12:42:30|434.08|429.98|434.05|429.95|434.09|429.99|434.05|429.95|7
1637412160000|2021-11-20 12:42:40|434.04|429.94|434.04|429.94|434.07|429.97|434.04|429.94|11
1637412170000|2021-11-20 12:42:50|434.05|429.95|434.03|429.93|434.05|429.95|433.98|429.88|7
1637412180000|2021-11-20 12:43:00|434.04|429.94|433.98|429.88|434.04|429.94|433.98|429.88|10
1637412190000|2021-11-20 12:43:10|433.97|429.87|433.96|429.86|433.99|429.89|433.96|429.86|8
1637412200000|2021-11-20 12:43:20|433.97|429.87|433.76|429.66|433.99|429.89|433.76|429.66|13
1637412210000|2021-11-20 12:43:30|433.78|429.68|433.76|429.66|433.78|429.68|433.74|429.64|14
1637412220000|2021-11-20 12:43:40|433.75|429.65|433.75|429.65|433.82|429.72|433.73|429.63|10
1637412230000|2021-11-20 12:43:50|433.74|429.64|433.79|429.69|433.79|429.69|433.74|429.64|9
1637412240000|2021-11-20 12:44:00|433.8|429.7|433.78|429.68|433.8|429.7|433.76|429.66|9
1637412250000|2021-11-20 12:44:10|433.77|429.67|433.78|429.68|433.82|429.72|433.75|429.65|12
1637412260000|2021-11-20 12:44:20|433.79|429.69|433.8|429.7|433.8|429.7|433.78|429.68|3
1637412270000|2021-11-20 12:44:30|433.79|429.69|433.8|429.7|433.82|429.72|433.78|429.68|7
1637412280000|2021-11-20 12:44:40|433.78|429.68|433.66|429.56|433.78|429.68|433.62|429.52|11
1637412290000|2021-11-20 12:44:50|433.69|429.59|433.73|429.63|433.8|429.7|433.69|429.59|13
1637412300000|2021-11-20 12:45:00|433.74|429.64|433.76|429.66|433.79|429.69|433.69|429.59|14
1637412310000|2021-11-20 12:45:10|433.82|429.72|433.78|429.68|433.87|429.77|433.77|429.67|15
1637412320000|2021-11-20 12:45:20|433.8|429.7|433.78|429.68|433.81|429.71|433.77|429.67|4
1637412330000|2021-11-20 12:45:30|433.76|429.66|433.76|429.66|433.78|429.68|433.75|429.65|5
1637412340000|2021-11-20 12:45:40|433.73|429.63|433.69|429.59|433.74|429.64|433.61|429.51|18
1637412350000|2021-11-20 12:45:50|433.68|429.58|433.62|429.52|433.72|429.62|433.62|429.52|8
1637412360000|2021-11-20 12:46:00|433.63|429.53|433.61|429.51|433.65|429.55|433.59|429.49|7
1637412370000|2021-11-20 12:46:10|433.6|429.5|433.36|429.26|433.6|429.5|433.36|429.26|10
1637412380000|2021-11-20 12:46:20|433.33|429.23|433.26|429.16|433.33|429.23|433.25|429.15|11
1637412390000|2021-11-20 12:46:30|433.28|429.18|433.26|429.16|433.31|429.21|433.23|429.13|6
1637412400000|2021-11-20 12:46:40|433.22|429.12|433.19|429.09|433.22|429.12|433.18|429.08|5
1637412410000|2021-11-20 12:46:50|433.21|429.11|433.6|429.5|433.66|429.56|433.21|429.11|20
1637412420000|2021-11-20 12:47:00|433.59|429.49|433.5|429.4|433.63|429.53|433.5|429.4|13
1637412430000|2021-11-20 12:47:10|433.51|429.41|433.41|429.31|433.51|429.41|433.41|429.31|6
1637412440000|2021-11-20 12:47:20|433.42|429.32|433.4|429.3|433.47|429.37|433.37|429.27|14
1637412450000|2021-11-20 12:47:30|433.42|429.32|433.55|429.45|433.56|429.46|433.4|429.3|20
1637412460000|2021-11-20 12:47:40|433.58|429.48|433.75|429.65|433.75|429.65|433.56|429.46|20
1637412470000|2021-11-20 12:47:50|433.74|429.64|433.61|429.51|433.74|429.64|433.61|429.51|12
1637412480000|2021-11-20 12:48:00|433.62|429.52|433.6|429.5|433.63|429.53|433.6|429.5|4
1637412490000|2021-11-20 12:48:10|433.59|429.49|433.73|429.63|433.74|429.64|433.59|429.49|11
1637412500000|2021-11-20 12:48:20|433.74|429.64|433.74|429.64|433.77|429.67|433.71|429.61|14
1637412510000|2021-11-20 12:48:30|433.75|429.65|433.73|429.63|433.75|429.65|433.7|429.6|15
1637412520000|2021-11-20 12:48:40|433.72|429.62|433.73|429.63|433.73|429.63|433.72|429.62|4
1637412530000|2021-11-20 12:48:50|433.74|429.64|433.76|429.66|433.78|429.68|433.72|429.62|12
1637412540000|2021-11-20 12:49:00|433.74|429.64|433.75|429.65|433.79|429.69|433.73|429.63|16
1637412550000|2021-11-20 12:49:10|433.76|429.66|433.74|429.64|433.76|429.66|433.74|429.64|5
1637412560000|2021-11-20 12:49:20|433.75|429.65|433.74|429.64|433.76|429.66|433.7|429.6|11
1637412570000|2021-11-20 12:49:30|433.72|429.62|433.7|429.6|433.75|429.65|433.68|429.58|11
1637412580000|2021-11-20 12:49:40|433.73|429.63|433.74|429.64|433.74|429.64|433.73|429.63|2
1637412590000|2021-11-20 12:49:50|433.73|429.63|433.74|429.64|433.74|429.64|433.73|429.63|2
1637412600000|2021-11-20 12:50:00|433.75|429.65|433.5|429.4|433.75|429.65|433.5|429.4|16
1637412610000|2021-11-20 12:50:10|433.52|429.42|433.5|429.4|433.52|429.42|433.46|429.36|6
1637412620000|2021-11-20 12:50:20|433.47|429.37|433.5|429.4|433.54|429.44|433.45|429.35|16
1637412630000|2021-11-20 12:50:30|433.49|429.39|433.65|429.55|433.67|429.57|433.49|429.39|24
1637412640000|2021-11-20 12:50:40|433.66|429.56|433.77|429.67|433.8|429.7|433.66|429.56|17
1637412650000|2021-11-20 12:50:50|433.79|429.69|433.75|429.65|433.79|429.69|433.74|429.64|10
1637412660000|2021-11-20 12:51:00|433.76|429.66|433.78|429.68|433.78|429.68|433.75|429.65|9
1637412670000|2021-11-20 12:51:10|433.76|429.66|433.76|429.66|433.77|429.67|433.69|429.59|8
1637412680000|2021-11-20 12:51:20|433.75|429.65|433.78|429.68|433.79|429.69|433.73|429.63|9
1637412690000|2021-11-20 12:51:30|433.81|429.71|433.82|429.72|433.86|429.76|433.81|429.71|4
1637412700000|2021-11-20 12:51:40|433.84|429.74|433.75|429.65|433.85|429.75|433.71|429.61|12
1637412710000|2021-11-20 12:51:50|433.76|429.66|433.77|429.67|433.8|429.7|433.75|429.65|10
1637412720000|2021-11-20 12:52:00|433.8|429.7|433.82|429.72|433.82|429.72|433.73|429.63|15
1637412730000|2021-11-20 12:52:10|433.8|429.7|433.83|429.73|433.84|429.74|433.79|429.69|13
1637412740000|2021-11-20 12:52:20|433.84|429.74|433.86|429.76|433.86|429.76|433.84|429.74|2
1637412750000|2021-11-20 12:52:30|433.87|429.77|433.84|429.74|433.9|429.8|433.83|429.73|7
1637412760000|2021-11-20 12:52:40|433.85|429.75|433.86|429.76|433.86|429.76|433.82|429.72|4
1637412770000|2021-11-20 12:52:50|433.85|429.75|433.85|429.75|433.87|429.77|433.85|429.75|7
1637412780000|2021-11-20 12:53:00|433.84|429.74|433.83|429.73|433.85|429.75|433.81|429.71|9
1637412790000|2021-11-20 12:53:10|433.82|429.72|433.82|429.72|433.83|429.73|433.82|429.72|3
1637412800000|2021-11-20 12:53:20|433.83|429.73|433.85|429.75|433.85|429.75|433.82|429.72|6
1637412810000|2021-11-20 12:53:30|433.83|429.73|433.82|429.72|433.85|429.75|433.82|429.72|10
1637412820000|2021-11-20 12:53:40|433.83|429.73|433.75|429.65|433.83|429.73|433.75|429.65|9
1637412830000|2021-11-20 12:53:50|433.78|429.68|433.8|429.7|433.81|429.71|433.74|429.64|8
1637412840000|2021-11-20 12:54:00|433.79|429.69|433.81|429.71|433.81|429.71|433.77|429.67|15
1637412850000|2021-11-20 12:54:10|433.8|429.7|433.8|429.7|433.82|429.72|433.71|429.61|20
1637412860000|2021-11-20 12:54:20|433.81|429.71|433.79|429.69|433.82|429.72|433.78|429.68|16
1637412870000|2021-11-20 12:54:30|433.78|429.68|433.77|429.67|433.81|429.71|433.77|429.67|9
1637412880000|2021-11-20 12:54:40|433.78|429.68|433.8|429.7|433.8|429.7|433.77|429.67|11
1637412900000|2021-11-20 12:55:00|433.79|429.69|433.81|429.71|433.81|429.71|433.79|429.69|5
1637412920000|2021-11-20 12:55:20|433.82|429.72|434.05|429.95|434.05|429.95|433.8|429.7|17
1637412930000|2021-11-20 12:55:30|434.08|429.98|434.04|429.94|434.09|429.99|434.04|429.94|8
1637412940000|2021-11-20 12:55:40|434.05|429.95|434.05|429.95|434.05|429.95|434.04|429.94|3
1637412950000|2021-11-20 12:55:50|434.04|429.94|434.1|430|434.13|430.03|434.04|429.94|4
1637412960000|2021-11-20 12:56:00|434.13|430.03|434.2|430.1|434.29|430.19|434.08|429.98|23
1637412970000|2021-11-20 12:56:10|434.22|430.12|434.32|430.22|434.32|430.22|434.22|430.12|14
1637412980000|2021-11-20 12:56:20|434.26|430.16|434.36|430.26|434.36|430.26|434.26|430.16|10
1637412990000|2021-11-20 12:56:30|434.35|430.25|434.35|430.25|434.35|430.25|434.35|430.25|1
1637413000000|2021-11-20 12:56:40|434.36|430.26|434.22|430.12|434.36|430.26|434.22|430.12|10
1637413010000|2021-11-20 12:56:50|434.21|430.11|434.23|430.13|434.23|430.13|434.21|430.11|4
1637413020000|2021-11-20 12:57:00|434.21|430.11|434.11|430.01|434.21|430.11|434.1|430|17
1637413030000|2021-11-20 12:57:10|434.1|430|434.09|429.99|434.11|430.01|434.09|429.99|11
1637413040000|2021-11-20 12:57:20|434.1|430|433.99|429.89|434.11|430.01|433.98|429.88|16
1637413050000|2021-11-20 12:57:30|433.98|429.88|434.03|429.93|434.05|429.95|433.97|429.87|12
1637413060000|2021-11-20 12:57:40|434|429.9|434.04|429.94|434.07|429.97|433.96|429.86|10
1637413070000|2021-11-20 12:57:50|434.12|430.02|434.1|430|434.14|430.04|434.1|430|14
1637413080000|2021-11-20 12:58:00|434.11|430.01|434.1|430|434.15|430.05|434.09|429.99|8
1637413090000|2021-11-20 12:58:10|434.08|429.98|433.83|429.73|434.1|430|433.81|429.71|20
1637413100000|2021-11-20 12:58:20|433.81|429.71|433.83|429.73|433.83|429.73|433.81|429.71|3
1637413110000|2021-11-20 12:58:30|433.82|429.72|433.84|429.74|433.84|429.74|433.82|429.72|2
1637413120000|2021-11-20 12:58:40|433.83|429.73|433.78|429.68|433.84|429.74|433.75|429.65|17
1637413130000|2021-11-20 12:58:50|433.81|429.71|433.89|429.79|433.89|429.79|433.78|429.68|14
1637413140000|2021-11-20 12:59:00|433.88|429.78|433.94|429.84|434.03|429.93|433.87|429.77|11
1637413150000|2021-11-20 12:59:10|433.97|429.87|433.93|429.83|434|429.9|433.91|429.81|9
1637413160000|2021-11-20 12:59:20|433.94|429.84|433.82|429.72|433.95|429.85|433.82|429.72|10
1637413170000|2021-11-20 12:59:30|433.83|429.73|433.82|429.72|433.86|429.76|433.81|429.71|11
1637413180000|2021-11-20 12:59:40|433.83|429.73|433.76|429.66|433.84|429.74|433.75|429.65|12
1637413190000|2021-11-20 12:59:50|433.75|429.65|433.8|429.7|433.81|429.71|433.75|429.65|7
1637413200000|2021-11-20 13:00:00|433.77|429.67|433.89|429.79|433.93|429.83|433.77|429.67|18
1637413210000|2021-11-20 13:00:10|433.91|429.81|434.03|429.93|434.03|429.93|433.88|429.78|18
1637413220000|2021-11-20 13:00:20|434.01|429.91|434.08|429.98|434.14|430.04|433.98|429.88|13
1637413230000|2021-11-20 13:00:30|434.14|430.04|434.06|429.96|434.14|430.04|434.06|429.96|6
1637413240000|2021-11-20 13:00:40|434.05|429.95|434.06|429.96|434.08|429.98|434.05|429.95|6
1637413250000|2021-11-20 13:00:50|434.07|429.97|434.05|429.95|434.07|429.97|434.05|429.95|3
1637413260000|2021-11-20 13:01:00|434.04|429.94|434|429.9|434.04|429.94|433.98|429.88|17
1637413270000|2021-11-20 13:01:10|434.01|429.91|433.97|429.87|434.01|429.91|433.96|429.86|8
1637413280000|2021-11-20 13:01:20|433.94|429.84|433.96|429.86|434.01|429.91|433.94|429.84|13
1637413290000|2021-11-20 13:01:30|433.97|429.87|433.96|429.86|433.97|429.87|433.95|429.85|8
1637413300000|2021-11-20 13:01:40|433.97|429.87|433.96|429.86|433.97|429.87|433.96|429.86|2
1637413310000|2021-11-20 13:01:50|433.97|429.87|433.94|429.84|433.97|429.87|433.94|429.84|3
1637413320000|2021-11-20 13:02:00|433.99|429.89|433.96|429.86|434.02|429.92|433.94|429.84|10
1637413330000|2021-11-20 13:02:10|433.95|429.85|434.03|429.93|434.03|429.93|433.95|429.85|12
1637413340000|2021-11-20 13:02:20|434.02|429.92|434.01|429.91|434.03|429.93|433.99|429.89|8
1637413350000|2021-11-20 13:02:30|434.02|429.92|434.03|429.93|434.03|429.93|434.01|429.91|4
1637413360000|2021-11-20 13:02:40|434.02|429.92|434.01|429.91|434.02|429.92|434|429.9|8
1637413370000|2021-11-20 13:02:50|434.02|429.92|434.01|429.91|434.02|429.92|433.95|429.85|8
1637413380000|2021-11-20 13:03:00|434|429.9|434|429.9|434|429.9|434|429.9|1
1637413390000|2021-11-20 13:03:10|433.99|429.89|433.9|429.8|434.02|429.92|433.9|429.8|9
1637413400000|2021-11-20 13:03:20|433.92|429.82|433.96|429.86|433.96|429.86|433.9|429.8|6
1637413410000|2021-11-20 13:03:30|433.93|429.83|433.71|429.61|433.93|429.83|433.71|429.61|14
1637413420000|2021-11-20 13:03:40|433.72|429.62|433.73|429.63|433.73|429.63|433.7|429.6|9
1637413430000|2021-11-20 13:03:50|433.72|429.62|433.72|429.62|433.74|429.64|433.72|429.62|6
1637413440000|2021-11-20 13:04:00|433.71|429.61|433.75|429.65|433.77|429.67|433.71|429.61|12
1637413450000|2021-11-20 13:04:10|433.76|429.66|433.77|429.67|433.78|429.68|433.75|429.65|7
1637413460000|2021-11-20 13:04:20|433.76|429.66|433.74|429.64|433.76|429.66|433.73|429.63|6
1637413470000|2021-11-20 13:04:30|433.76|429.66|433.7|429.6|433.76|429.66|433.7|429.6|6
1637413480000|2021-11-20 13:04:40|433.69|429.59|433.45|429.35|433.7|429.6|433.44|429.34|9
1637413490000|2021-11-20 13:04:50|433.44|429.34|433.47|429.37|433.47|429.37|433.44|429.34|7
1637413500000|2021-11-20 13:05:00|433.48|429.38|433.58|429.48|433.58|429.48|433.46|429.36|16
1637413510000|2021-11-20 13:05:10|433.59|429.49|433.53|429.43|433.6|429.5|433.52|429.42|9
1637413520000|2021-11-20 13:05:20|433.52|429.42|433.51|429.41|433.53|429.43|433.51|429.41|8
1637413530000|2021-11-20 13:05:30|433.53|429.43|433.44|429.34|433.53|429.43|433.41|429.31|17
1637413540000|2021-11-20 13:05:40|433.43|429.33|433.61|429.51|433.62|429.52|433.43|429.33|8
1637413550000|2021-11-20 13:05:50|433.62|429.52|433.68|429.58|433.72|429.62|433.62|429.52|12
1637413560000|2021-11-20 13:06:00|433.67|429.57|433.62|429.52|433.67|429.57|433.6|429.5|12
1637413570000|2021-11-20 13:06:10|433.67|429.57|433.85|429.75|433.87|429.77|433.59|429.49|24
1637413580000|2021-11-20 13:06:20|433.84|429.74|433.83|429.73|433.85|429.75|433.83|429.73|3
1637413590000|2021-11-20 13:06:30|433.85|429.75|433.75|429.65|433.94|429.84|433.75|429.65|20
1637413600000|2021-11-20 13:06:40|433.74|429.64|433.73|429.63|433.77|429.67|433.71|429.61|10
1637413610000|2021-11-20 13:06:50|433.71|429.61|433.62|429.52|433.77|429.67|433.59|429.49|20
1637413620000|2021-11-20 13:07:00|433.65|429.55|433.69|429.59|433.7|429.6|433.61|429.51|14
1637413630000|2021-11-20 13:07:10|433.7|429.6|433.76|429.66|433.76|429.66|433.66|429.56|9
1637413640000|2021-11-20 13:07:20|433.75|429.65|433.64|429.54|433.8|429.7|433.62|429.52|20
1637413650000|2021-11-20 13:07:30|433.65|429.55|433.69|429.59|433.7|429.6|433.65|429.55|13
1637413660000|2021-11-20 13:07:40|433.64|429.54|433.78|429.68|433.78|429.68|433.64|429.54|9
1637413670000|2021-11-20 13:07:50|433.73|429.63|433.99|429.89|434.02|429.92|433.73|429.63|20
1637413680000|2021-11-20 13:08:00|434|429.9|434.21|430.11|434.22|430.12|434|429.9|20
1637413690000|2021-11-20 13:08:10|434.2|430.1|434.22|430.12|434.22|430.12|434.2|430.1|9
1637413700000|2021-11-20 13:08:20|434.23|430.13|434.22|430.12|434.24|430.14|434.22|430.12|5
1637413710000|2021-11-20 13:08:30|434.19|430.09|434.22|430.12|434.23|430.13|434.19|430.09|4
1637413720000|2021-11-20 13:08:40|434.21|430.11|434.03|429.93|434.23|430.13|434.03|429.93|11
1637413730000|2021-11-20 13:08:50|434.02|429.92|434.01|429.91|434.02|429.92|433.97|429.87|9
1637413740000|2021-11-20 13:09:00|434.04|429.94|434.03|429.93|434.16|430.06|434.02|429.92|12
1637413750000|2021-11-20 13:09:10|434.04|429.94|434.04|429.94|434.04|429.94|434.04|429.94|1
1637413760000|2021-11-20 13:09:20|434.05|429.95|434.06|429.96|434.09|429.99|434.04|429.94|6
1637413770000|2021-11-20 13:09:30|434.07|429.97|434.07|429.97|434.13|430.03|434.04|429.94|15
1637413780000|2021-11-20 13:09:40|434.09|429.99|434.07|429.97|434.09|429.99|434.05|429.95|10
1637413790000|2021-11-20 13:09:50|434.06|429.96|434.04|429.94|434.09|429.99|434.02|429.92|11
1637413800000|2021-11-20 13:10:00|434.05|429.95|434.08|429.98|434.08|429.98|434.04|429.94|8
1637413810000|2021-11-20 13:10:10|434.07|429.97|434.06|429.96|434.07|429.97|434.05|429.95|4
1637413820000|2021-11-20 13:10:20|434.07|429.97|434.06|429.96|434.09|429.99|434.01|429.91|14
1637413830000|2021-11-20 13:10:30|434.03|429.93|434.01|429.91|434.03|429.93|434|429.9|3
1637413840000|2021-11-20 13:10:40|434.02|429.92|434|429.9|434.02|429.92|433.98|429.88|8
1637413850000|2021-11-20 13:10:50|433.98|429.88|433.99|429.89|434.03|429.93|433.93|429.83|22
1637413860000|2021-11-20 13:11:00|434.06|429.96|434.14|430.04|434.21|430.11|434.04|429.94|18
1637413870000|2021-11-20 13:11:10|434.08|429.98|434.09|429.99|434.09|429.99|434.05|429.95|6
1637413880000|2021-11-20 13:11:20|434.04|429.94|433.96|429.86|434.04|429.94|433.9|429.8|17
1637413890000|2021-11-20 13:11:30|433.95|429.85|434.08|429.98|434.09|429.99|433.95|429.85|12
1637413900000|2021-11-20 13:11:40|434.07|429.97|434.07|429.97|434.11|430.01|434.04|429.94|10
1637413910000|2021-11-20 13:11:50|434.06|429.96|434.06|429.96|434.07|429.97|434.04|429.94|6
1637413920000|2021-11-20 13:12:00|434.04|429.94|434.03|429.93|434.07|429.97|434.02|429.92|15
1637413930000|2021-11-20 13:12:10|434.04|429.94|433.95|429.85|434.04|429.94|433.94|429.84|10
1637413940000|2021-11-20 13:12:20|433.96|429.86|433.93|429.83|433.96|429.86|433.93|429.83|5
1637413950000|2021-11-20 13:12:30|433.94|429.84|434|429.9|434.03|429.93|433.93|429.83|14
1637413960000|2021-11-20 13:12:40|433.98|429.88|434.03|429.93|434.06|429.96|433.98|429.88|8
1637413970000|2021-11-20 13:12:50|434.04|429.94|434.04|429.94|434.07|429.97|434.02|429.92|16
1637413980000|2021-11-20 13:13:00|434.03|429.93|434.16|430.06|434.17|430.07|434.03|429.93|21
1637413990000|2021-11-20 13:13:10|434.14|430.04|434.14|430.04|434.14|430.04|434.13|430.03|3
1637414000000|2021-11-20 13:13:20|434.13|430.03|434.08|429.98|434.16|430.06|434.07|429.97|18
1637414010000|2021-11-20 13:13:30|434.07|429.97|434.07|429.97|434.1|430|434.02|429.92|9
1637414020000|2021-11-20 13:13:40|434.04|429.94|434.06|429.96|434.07|429.97|434.04|429.94|9
1637414030000|2021-11-20 13:13:50|434.08|429.98|434.06|429.96|434.09|429.99|434.05|429.95|9
1637414040000|2021-11-20 13:14:00|434.08|429.98|433.87|429.77|434.08|429.98|433.87|429.77|13
1637414050000|2021-11-20 13:14:10|433.88|429.78|433.87|429.77|433.89|429.79|433.86|429.76|6
1637414060000|2021-11-20 13:14:20|433.86|429.76|433.88|429.78|433.91|429.81|433.84|429.74|7
1637414070000|2021-11-20 13:14:30|433.84|429.74|433.9|429.8|433.93|429.83|433.84|429.74|10
1637414080000|2021-11-20 13:14:40|433.89|429.79|433.48|429.38|433.89|429.79|433.48|429.38|21
1637414090000|2021-11-20 13:14:50|433.45|429.35|433.49|429.39|433.49|429.39|433.41|429.31|15
1637414110000|2021-11-20 13:15:10|433.5|429.4|433.4|429.3|433.51|429.41|433.32|429.22|16
1637414120000|2021-11-20 13:15:20|433.39|429.29|433.29|429.19|433.4|429.3|433.28|429.18|22
1637414130000|2021-11-20 13:15:30|433.27|429.17|433.06|428.96|433.27|429.17|432.95|428.85|31
1637414140000|2021-11-20 13:15:40|433.04|428.94|432.53|428.43|433.04|428.94|432.53|428.43|24
1637414150000|2021-11-20 13:15:50|432.6|428.5|432.55|428.45|432.65|428.55|432.52|428.42|31
1637414160000|2021-11-20 13:16:00|432.57|428.47|432.8|428.7|432.8|428.7|432.57|428.47|18
1637414170000|2021-11-20 13:16:10|432.77|428.67|432.9|428.8|432.9|428.8|432.77|428.67|18
1637414180000|2021-11-20 13:16:20|432.86|428.76|432.87|428.77|432.89|428.79|432.77|428.67|25
1637414190000|2021-11-20 13:16:30|432.85|428.75|432.81|428.71|432.89|428.79|432.81|428.71|19
1637414200000|2021-11-20 13:16:40|432.8|428.7|432.75|428.65|432.83|428.73|432.74|428.64|11
1637414210000|2021-11-20 13:16:50|432.78|428.68|432.7|428.6|432.78|428.68|432.65|428.55|25
1637414220000|2021-11-20 13:17:00|432.73|428.63|432.71|428.61|432.73|428.63|432.7|428.6|6
1637414230000|2021-11-20 13:17:10|432.7|428.6|432.72|428.62|432.74|428.64|432.7|428.6|7
1637414240000|2021-11-20 13:17:20|432.71|428.61|432.69|428.59|432.72|428.62|432.69|428.59|4
1637414250000|2021-11-20 13:17:30|432.71|428.61|432.72|428.62|432.72|428.62|432.66|428.56|16
1637414260000|2021-11-20 13:17:40|432.73|428.63|432.84|428.74|432.84|428.74|432.73|428.63|9
1637414270000|2021-11-20 13:17:50|432.85|428.75|432.87|428.77|432.91|428.81|432.8|428.7|26
1637414280000|2021-11-20 13:18:00|432.86|428.76|432.81|428.71|432.87|428.77|432.78|428.68|10
1637414290000|2021-11-20 13:18:10|432.79|428.69|432.81|428.71|432.81|428.71|432.74|428.64|13
1637414300000|2021-11-20 13:18:20|432.8|428.7|432.78|428.68|432.83|428.73|432.78|428.68|10
1637414310000|2021-11-20 13:18:30|432.82|428.72|432.84|428.74|432.84|428.74|432.82|428.72|2
1637414320000|2021-11-20 13:18:40|432.82|428.72|432.77|428.67|432.82|428.72|432.77|428.67|7
1637414330000|2021-11-20 13:18:50|432.78|428.68|432.77|428.67|432.8|428.7|432.75|428.65|13
1637414340000|2021-11-20 13:19:00|432.79|428.69|432.76|428.66|432.8|428.7|432.74|428.64|11
1637414350000|2021-11-20 13:19:10|432.77|428.67|432.74|428.64|432.81|428.71|432.74|428.64|13
1637414360000|2021-11-20 13:19:20|432.69|428.59|432.66|428.56|432.74|428.64|432.65|428.55|12
1637414370000|2021-11-20 13:19:30|432.69|428.59|432.66|428.56|432.7|428.6|432.66|428.56|17
1637414380000|2021-11-20 13:19:40|432.67|428.57|432.66|428.56|432.69|428.59|432.63|428.53|13
1637414390000|2021-11-20 13:19:50|432.68|428.58|432.67|428.57|432.68|428.58|432.66|428.56|3
1637414400000|2021-11-20 13:20:00|432.68|428.58|432.66|428.56|432.68|428.58|432.65|428.55|3
1637414410000|2021-11-20 13:20:10|432.67|428.57|432.66|428.56|432.67|428.57|432.66|428.56|2
1637414420000|2021-11-20 13:20:20|432.65|428.55|432.66|428.56|432.67|428.57|432.65|428.55|4
1637414430000|2021-11-20 13:20:30|432.67|428.57|432.54|428.44|432.67|428.57|432.54|428.44|23
1637414440000|2021-11-20 13:20:40|432.55|428.45|432.3|428.2|432.55|428.45|432.27|428.17|20
1637414450000|2021-11-20 13:20:50|432.27|428.17|432.2|428.1|432.27|428.17|432.2|428.1|21
1637414460000|2021-11-20 13:21:00|432.22|428.12|432.36|428.26|432.43|428.33|432.22|428.12|23
1637414470000|2021-11-20 13:21:10|432.37|428.27|432.33|428.23|432.37|428.27|432.3|428.2|5
1637414480000|2021-11-20 13:21:20|432.32|428.22|432.31|428.21|432.33|428.23|432.3|428.2|4
1637414490000|2021-11-20 13:21:30|432.34|428.24|432.31|428.21|432.34|428.24|432.31|428.21|2
1637414500000|2021-11-20 13:21:40|432.29|428.19|432.27|428.17|432.32|428.22|432.27|428.17|4
1637414510000|2021-11-20 13:21:50|432.28|428.18|432.34|428.24|432.36|428.26|432.28|428.18|8
1637414520000|2021-11-20 13:22:00|432.39|428.29|432.6|428.5|432.6|428.5|432.39|428.29|15
1637414530000|2021-11-20 13:22:10|432.59|428.49|432.57|428.47|432.6|428.5|432.56|428.46|13
1637414540000|2021-11-20 13:22:20|432.55|428.45|432.57|428.47|432.57|428.47|432.55|428.45|5
1637414550000|2021-11-20 13:22:30|432.56|428.46|432.52|428.42|432.57|428.47|432.51|428.41|6
1637414560000|2021-11-20 13:22:40|432.51|428.41|432.43|428.33|432.53|428.43|432.43|428.33|15
1637414570000|2021-11-20 13:22:50|432.45|428.35|432.4|428.3|432.45|428.35|432.39|428.29|9
1637414580000|2021-11-20 13:23:00|432.41|428.31|432.53|428.43|432.54|428.44|432.41|428.31|20
1637414590000|2021-11-20 13:23:10|432.57|428.47|432.62|428.52|432.68|428.58|432.56|428.46|18
1637414600000|2021-11-20 13:23:20|432.59|428.49|432.59|428.49|432.6|428.5|432.58|428.48|10
1637414610000|2021-11-20 13:23:30|432.6|428.5|432.6|428.5|432.62|428.52|432.6|428.5|7
1637414620000|2021-11-20 13:23:40|432.62|428.52|432.59|428.49|432.62|428.52|432.58|428.48|7
1637414630000|2021-11-20 13:23:50|432.58|428.48|432.56|428.46|432.58|428.48|432.56|428.46|5
1637414640000|2021-11-20 13:24:00|432.54|428.44|432.48|428.38|432.54|428.44|432.48|428.38|4
1637414650000|2021-11-20 13:24:10|432.47|428.37|432.41|428.31|432.48|428.38|432.41|428.31|6
1637414660000|2021-11-20 13:24:20|432.39|428.29|432.43|428.33|432.46|428.36|432.37|428.27|8
1637414670000|2021-11-20 13:24:30|432.45|428.35|432.45|428.35|432.45|428.35|432.45|428.35|1
1637414680000|2021-11-20 13:24:40|432.46|428.36|432.46|428.36|432.46|428.36|432.45|428.35|3
1637414690000|2021-11-20 13:24:50|432.44|428.34|432.44|428.34|432.44|428.34|432.44|428.34|1
1637414700000|2021-11-20 13:25:00|432.42|428.32|432.41|428.31|432.42|428.32|432.41|428.31|2
1637414710000|2021-11-20 13:25:10|432.45|428.35|432.54|428.44|432.57|428.47|432.41|428.31|9
1637414720000|2021-11-20 13:25:20|432.57|428.47|432.83|428.73|432.83|428.73|432.57|428.47|16
1637414730000|2021-11-20 13:25:30|432.84|428.74|432.85|428.75|432.9|428.8|432.83|428.73|12
1637414740000|2021-11-20 13:25:40|432.87|428.77|432.88|428.78|432.88|428.78|432.82|428.72|12
1637414750000|2021-11-20 13:25:50|432.89|428.79|432.93|428.83|432.93|428.83|432.84|428.74|20
1637414760000|2021-11-20 13:26:00|432.94|428.84|432.84|428.74|432.96|428.86|432.83|428.73|15
1637414770000|2021-11-20 13:26:10|432.82|428.72|432.64|428.54|432.84|428.74|432.64|428.54|8
1637414780000|2021-11-20 13:26:20|432.65|428.55|432.71|428.61|432.82|428.72|432.65|428.55|15
1637414790000|2021-11-20 13:26:30|432.73|428.63|432.9|428.8|432.9|428.8|432.73|428.63|12
1637414800000|2021-11-20 13:26:40|432.87|428.77|432.8|428.7|432.9|428.8|432.76|428.66|8
1637414810000|2021-11-20 13:26:50|432.81|428.71|432.88|428.78|432.9|428.8|432.8|428.7|15
1637414820000|2021-11-20 13:27:00|432.89|428.79|432.89|428.79|432.95|428.85|432.86|428.76|15
1637414830000|2021-11-20 13:27:10|432.91|428.81|432.98|428.88|432.98|428.88|432.89|428.79|11
1637414840000|2021-11-20 13:27:20|432.95|428.85|432.89|428.79|432.95|428.85|432.89|428.79|9
1637414850000|2021-11-20 13:27:30|432.91|428.81|432.89|428.79|432.91|428.81|432.89|428.79|4
1637414860000|2021-11-20 13:27:40|432.9|428.8|432.9|428.8|432.91|428.81|432.9|428.8|3
1637414870000|2021-11-20 13:27:50|432.89|428.79|432.9|428.8|432.91|428.81|432.89|428.79|3
1637414880000|2021-11-20 13:28:00|432.89|428.79|432.88|428.78|432.93|428.83|432.88|428.78|11
1637414890000|2021-11-20 13:28:10|432.89|428.79|432.86|428.76|432.89|428.79|432.85|428.75|10
1637414900000|2021-11-20 13:28:20|432.87|428.77|432.86|428.76|432.88|428.78|432.83|428.73|7
1637414910000|2021-11-20 13:28:30|432.82|428.72|432.64|428.54|432.87|428.77|432.64|428.54|19
1637414920000|2021-11-20 13:28:40|432.62|428.52|432.65|428.55|432.7|428.6|432.54|428.44|17
1637414930000|2021-11-20 13:28:50|432.64|428.54|432.63|428.53|432.64|428.54|432.56|428.46|5
1637414940000|2021-11-20 13:29:00|432.62|428.52|432.62|428.52|432.65|428.55|432.62|428.52|7
1637414950000|2021-11-20 13:29:10|432.64|428.54|432.58|428.48|432.64|428.54|432.53|428.43|8
1637414960000|2021-11-20 13:29:20|432.6|428.5|432.53|428.43|432.6|428.5|432.53|428.43|9
1637414970000|2021-11-20 13:29:30|432.54|428.44|432.56|428.46|432.58|428.48|432.54|428.44|7
1637414990000|2021-11-20 13:29:50|432.55|428.45|432.54|428.44|432.55|428.45|432.54|428.44|2
1637415000000|2021-11-20 13:30:00|432.5|428.4|432.5|428.4|432.5|428.4|432.5|428.4|1
1637415010000|2021-11-20 13:30:10|432.54|428.44|432.54|428.44|432.54|428.44|432.5|428.4|3
1637415020000|2021-11-20 13:30:20|432.5|428.4|432.53|428.43|432.53|428.43|432.5|428.4|4
1637415030000|2021-11-20 13:30:30|432.5|428.4|432.56|428.46|432.58|428.48|432.5|428.4|7
1637415040000|2021-11-20 13:30:40|432.54|428.44|432.56|428.46|432.56|428.46|432.54|428.44|2
1637415050000|2021-11-20 13:30:50|432.57|428.47|432.56|428.46|432.57|428.47|432.56|428.46|2
1637415060000|2021-11-20 13:31:00|432.55|428.45|432.55|428.45|432.55|428.45|432.55|428.45|1
1637415070000|2021-11-20 13:31:10|432.56|428.46|432.46|428.36|432.56|428.46|432.45|428.35|13
1637415080000|2021-11-20 13:31:20|432.49|428.39|432.46|428.36|432.49|428.39|432.44|428.34|9
1637415090000|2021-11-20 13:31:30|432.47|428.37|432.36|428.26|432.47|428.37|432.36|428.26|8
1637415100000|2021-11-20 13:31:40|432.35|428.25|432.37|428.27|432.37|428.27|432.35|428.25|2
1637415110000|2021-11-20 13:31:50|432.38|428.28|432.4|428.3|432.4|428.3|432.38|428.28|7
1637415120000|2021-11-20 13:32:00|432.39|428.29|432.38|428.28|432.4|428.3|432.37|428.27|5
1637415130000|2021-11-20 13:32:10|432.4|428.3|432.39|428.29|432.4|428.3|432.38|428.28|3
1637415140000|2021-11-20 13:32:20|432.38|428.28|432.39|428.29|432.4|428.3|432.38|428.28|8
1637415150000|2021-11-20 13:32:30|432.4|428.3|432.39|428.29|432.4|428.3|432.39|428.29|4
1637415160000|2021-11-20 13:32:40|432.38|428.28|432.43|428.33|432.43|428.33|432.38|428.28|7
1637415170000|2021-11-20 13:32:50|432.44|428.34|432.43|428.33|432.44|428.34|432.41|428.31|10
1637415180000|2021-11-20 13:33:00|432.41|428.31|432.39|428.29|432.41|428.31|432.39|428.29|4
1637415190000|2021-11-20 13:33:10|432.41|428.31|432.42|428.32|432.42|428.32|432.41|428.31|2
1637415200000|2021-11-20 13:33:20|432.4|428.3|432.39|428.29|432.43|428.33|432.39|428.29|8
1637415210000|2021-11-20 13:33:30|432.4|428.3|432.4|428.3|432.4|428.3|432.4|428.3|1
1637415220000|2021-11-20 13:33:40|432.42|428.32|432.4|428.3|432.42|428.32|432.4|428.3|2
1637415230000|2021-11-20 13:33:50|432.39|428.29|432.35|428.25|432.39|428.29|432.34|428.24|11
1637415240000|2021-11-20 13:34:00|432.37|428.27|432.38|428.28|432.38|428.28|432.37|428.27|6
1637415250000|2021-11-20 13:34:10|432.36|428.26|432.3|428.2|432.37|428.27|432.22|428.12|14
1637415260000|2021-11-20 13:34:20|432.29|428.19|432.25|428.15|432.3|428.2|432.25|428.15|4
1637415270000|2021-11-20 13:34:30|432.24|428.14|432.25|428.15|432.26|428.16|432.22|428.12|8
1637415280000|2021-11-20 13:34:40|432.23|428.13|432.17|428.07|432.23|428.13|432.17|428.07|5
1637415290000|2021-11-20 13:34:50|432.16|428.06|432.11|428.01|432.17|428.07|432.09|427.99|16
1637415300000|2021-11-20 13:35:00|432.09|427.99|432.07|427.97|432.09|427.99|432.07|427.97|3
1637415310000|2021-11-20 13:35:10|432.08|427.98|432.08|427.98|432.08|427.98|432.07|427.97|7
1637415320000|2021-11-20 13:35:20|432.07|427.97|432.11|428.01|432.11|428.01|432.06|427.96|9
1637415330000|2021-11-20 13:35:30|432.13|428.03|432.15|428.05|432.15|428.05|432.13|428.03|4
1637415340000|2021-11-20 13:35:40|432.13|428.03|432.08|427.98|432.13|428.03|432.08|427.98|10
1637415350000|2021-11-20 13:35:50|432.06|427.96|432.03|427.93|432.06|427.96|431.97|427.87|17
1637415370000|2021-11-20 13:36:10|432.02|427.92|432.11|428.01|432.11|428.01|432.02|427.92|7
1637415380000|2021-11-20 13:36:20|432.1|428|432.12|428.02|432.13|428.03|432.1|428|4
1637415390000|2021-11-20 13:36:30|432.09|427.99|432.04|427.94|432.1|428|432.04|427.94|7
1637415400000|2021-11-20 13:36:40|432.03|427.93|432.06|427.96|432.06|427.96|432.03|427.93|4
1637415410000|2021-11-20 13:36:50|432.03|427.93|432.02|427.92|432.03|427.93|432.02|427.92|2
1637415420000|2021-11-20 13:37:00|432.01|427.91|431.6|427.5|432.04|427.94|431.6|427.5|21
1637415430000|2021-11-20 13:37:10|431.61|427.51|431.41|427.31|431.61|427.51|431.41|427.31|20
1637415440000|2021-11-20 13:37:20|431.4|427.3|431.39|427.29|431.41|427.31|431.39|427.29|8
1637415450000|2021-11-20 13:37:30|431.38|427.28|431.12|427.02|431.38|427.28|431.12|427.02|13
1637415460000|2021-11-20 13:37:40|431.18|427.08|431.19|427.09|431.24|427.14|431.15|427.05|15
1637415470000|2021-11-20 13:37:50|431.24|427.14|431.33|427.23|431.33|427.23|431.17|427.07|13
1637415480000|2021-11-20 13:38:00|431.34|427.24|431.33|427.23|431.34|427.24|431.28|427.18|15
1637415490000|2021-11-20 13:38:10|431.29|427.19|431.31|427.21|431.34|427.24|431.23|427.13|16
1637415500000|2021-11-20 13:38:20|431.28|427.18|431.24|427.14|431.41|427.31|431.24|427.14|17
1637415510000|2021-11-20 13:38:30|431.25|427.15|431.18|427.08|431.25|427.15|431.18|427.08|14
1637415520000|2021-11-20 13:38:40|431.21|427.11|431.2|427.1|431.23|427.13|431.19|427.09|7
1637415530000|2021-11-20 13:38:50|431.21|427.11|431.22|427.12|431.22|427.12|431.21|427.11|4
1637415540000|2021-11-20 13:39:00|431.2|427.1|431.18|427.08|431.23|427.13|431.18|427.08|8
1637415550000|2021-11-20 13:39:10|431.17|427.07|431.14|427.04|431.18|427.08|431.12|427.02|10
1637415560000|2021-11-20 13:39:20|431.15|427.05|431.12|427.02|431.15|427.05|431.12|427.02|7
1637415570000|2021-11-20 13:39:30|431.13|427.03|431.12|427.02|431.14|427.04|431.12|427.02|4
1637415580000|2021-11-20 13:39:40|431.13|427.03|431.08|426.98|431.13|427.03|431.07|426.97|9
1637415590000|2021-11-20 13:39:50|431.09|426.99|431.08|426.98|431.09|426.99|431.06|426.96|11
1637415600000|2021-11-20 13:40:00|431.1|427|431.17|427.07|431.19|427.09|431.06|426.96|17
1637415610000|2021-11-20 13:40:10|431.18|427.08|431.17|427.07|431.18|427.08|431.17|427.07|4
1637415620000|2021-11-20 13:40:20|431.18|427.08|431.16|427.06|431.18|427.08|431.16|427.06|3
1637415630000|2021-11-20 13:40:30|431.14|427.04|431.09|426.99|431.16|427.06|431.09|426.99|7
1637415640000|2021-11-20 13:40:40|431.1|427|431.07|426.97|431.1|427|431.07|426.97|4
1637415650000|2021-11-20 13:40:50|431.09|426.99|431.08|426.98|431.09|426.99|431.08|426.98|2
1637415660000|2021-11-20 13:41:00|431.11|427.01|431.11|427.01|431.11|427.01|431.11|427.01|1
1637415670000|2021-11-20 13:41:10|431.1|427|431.22|427.12|431.22|427.12|431.07|426.97|13
1637415680000|2021-11-20 13:41:20|431.26|427.16|431.35|427.25|431.35|427.25|431.22|427.12|13
1637415690000|2021-11-20 13:41:30|431.34|427.24|431.4|427.3|431.4|427.3|431.33|427.23|8
1637415700000|2021-11-20 13:41:40|431.41|427.31|431.5|427.4|431.5|427.4|431.39|427.29|21
1637415710000|2021-11-20 13:41:50|431.49|427.39|431.67|427.57|431.71|427.61|431.46|427.36|25
1637415720000|2021-11-20 13:42:00|431.66|427.56|431.53|427.43|431.7|427.6|431.53|427.43|18
1637415730000|2021-11-20 13:42:10|431.51|427.41|431.37|427.27|431.51|427.41|431.34|427.24|23
1637415740000|2021-11-20 13:42:20|431.4|427.3|431.37|427.27|431.4|427.3|431.34|427.24|11
1637415750000|2021-11-20 13:42:30|431.38|427.28|431.44|427.34|431.44|427.34|431.35|427.25|10
1637415760000|2021-11-20 13:42:40|431.45|427.35|431.44|427.34|431.45|427.35|431.44|427.34|2
1637415770000|2021-11-20 13:42:50|431.45|427.35|431.46|427.36|431.48|427.38|431.44|427.34|6
1637415780000|2021-11-20 13:43:00|431.45|427.35|431.86|427.76|431.86|427.76|431.45|427.35|16
1637415790000|2021-11-20 13:43:10|431.81|427.71|432.09|427.99|432.09|427.99|431.81|427.71|26
1637415800000|2021-11-20 13:43:20|432.1|428|432.14|428.04|432.14|428.04|432.05|427.95|12
1637415810000|2021-11-20 13:43:30|432.15|428.05|432.14|428.04|432.15|428.05|432.12|428.02|5
1637415820000|2021-11-20 13:43:40|432.12|428.02|432.1|428|432.12|428.02|432.02|427.92|18
1637415830000|2021-11-20 13:43:50|432.04|427.94|431.98|427.88|432.04|427.94|431.95|427.85|11
1637415840000|2021-11-20 13:44:00|431.97|427.87|431.98|427.88|432|427.9|431.97|427.87|8
1637415850000|2021-11-20 13:44:10|431.97|427.87|431.98|427.88|431.98|427.88|431.97|427.87|2
1637415860000|2021-11-20 13:44:20|431.97|427.87|431.97|427.87|431.97|427.87|431.97|427.87|1
1637415870000|2021-11-20 13:44:30|431.98|427.88|431.97|427.87|431.98|427.88|431.97|427.87|2
1637415880000|2021-11-20 13:44:40|431.98|427.88|431.94|427.84|431.98|427.88|431.94|427.84|3
1637415890000|2021-11-20 13:44:50|431.96|427.86|431.95|427.85|431.96|427.86|431.94|427.84|8
1637415900000|2021-11-20 13:45:00|431.94|427.84|431.77|427.67|431.95|427.85|431.74|427.64|11
1637415910000|2021-11-20 13:45:10|431.78|427.68|431.92|427.82|431.92|427.82|431.73|427.63|22
1637415920000|2021-11-20 13:45:20|431.94|427.84|432.03|427.93|432.04|427.94|431.94|427.84|21
1637415930000|2021-11-20 13:45:30|432.02|427.92|431.97|427.87|432.03|427.93|431.97|427.87|15
1637415940000|2021-11-20 13:45:40|431.98|427.88|432.01|427.91|432.02|427.92|431.98|427.88|4
1637415950000|2021-11-20 13:45:50|432.02|427.92|431.99|427.89|432.02|427.92|431.97|427.87|5
1637415960000|2021-11-20 13:46:00|432.03|427.93|431.94|427.84|432.03|427.93|431.9|427.8|11
1637415970000|2021-11-20 13:46:10|431.92|427.82|431.83|427.73|431.92|427.82|431.83|427.73|15
1637415980000|2021-11-20 13:46:20|431.82|427.72|431.83|427.73|431.84|427.74|431.8|427.7|11
1637415990000|2021-11-20 13:46:30|431.81|427.71|431.84|427.74|431.9|427.8|431.81|427.71|22
1637416000000|2021-11-20 13:46:40|431.89|427.79|431.87|427.77|431.91|427.81|431.83|427.73|13
1637416010000|2021-11-20 13:46:50|431.85|427.75|431.82|427.72|431.87|427.77|431.82|427.72|11
1637416020000|2021-11-20 13:47:00|431.84|427.74|431.84|427.74|431.87|427.77|431.82|427.72|10
1637416030000|2021-11-20 13:47:10|431.85|427.75|431.84|427.74|431.85|427.75|431.84|427.74|4
1637416040000|2021-11-20 13:47:20|431.86|427.76|431.85|427.75|431.86|427.76|431.84|427.74|7
1637416050000|2021-11-20 13:47:30|431.84|427.74|431.84|427.74|431.87|427.77|431.82|427.72|11
1637416060000|2021-11-20 13:47:40|431.85|427.75|431.82|427.72|431.86|427.76|431.82|427.72|11
1637416070000|2021-11-20 13:47:50|431.81|427.71|431.85|427.75|431.85|427.75|431.81|427.71|9
1637416080000|2021-11-20 13:48:00|431.83|427.73|431.86|427.76|431.87|427.77|431.82|427.72|16
1637416090000|2021-11-20 13:48:10|431.88|427.78|431.84|427.74|431.89|427.79|431.84|427.74|12
1637416100000|2021-11-20 13:48:20|431.83|427.73|431.79|427.69|431.85|427.75|431.79|427.69|5
1637416110000|2021-11-20 13:48:30|431.73|427.63|431.45|427.35|431.74|427.64|431.44|427.34|13
1637416120000|2021-11-20 13:48:40|431.44|427.34|431.46|427.36|431.5|427.4|431.44|427.34|11
1637416130000|2021-11-20 13:48:50|431.39|427.29|431.2|427.1|431.39|427.29|431.15|427.05|22
1637416140000|2021-11-20 13:49:00|431.18|427.08|431.19|427.09|431.24|427.14|431.15|427.05|19
1637416150000|2021-11-20 13:49:10|431.18|427.08|431.25|427.15|431.25|427.15|431.18|427.08|3
1637416160000|2021-11-20 13:49:20|431.23|427.13|431.25|427.15|431.25|427.15|431.23|427.13|4
1637416170000|2021-11-20 13:49:30|431.27|427.17|431.17|427.07|431.27|427.17|431.14|427.04|4
1637416180000|2021-11-20 13:49:40|431.16|427.06|431.16|427.06|431.18|427.08|431.16|427.06|5
1637416190000|2021-11-20 13:49:50|431.18|427.08|431.17|427.07|431.19|427.09|431.16|427.06|6
1637416200000|2021-11-20 13:50:00|431.16|427.06|431.09|426.99|431.18|427.08|431.09|426.99|6
1637416210000|2021-11-20 13:50:10|431.1|427|431.14|427.04|431.14|427.04|431.1|427|3
1637416220000|2021-11-20 13:50:20|431.15|427.05|431.16|427.06|431.18|427.08|431.12|427.02|10
1637416230000|2021-11-20 13:50:30|431.12|427.02|431.17|427.07|431.17|427.07|431.09|426.99|13
1637416240000|2021-11-20 13:50:40|431.15|427.05|431.01|426.91|431.15|427.05|431|426.9|13
1637416250000|2021-11-20 13:50:50|431.02|426.92|431.02|426.92|431.02|426.92|431|426.9|9
1637416260000|2021-11-20 13:51:00|431.01|426.91|430.93|426.83|431.02|426.92|430.92|426.82|15
1637416270000|2021-11-20 13:51:10|430.9|426.8|430.86|426.76|430.9|426.8|430.86|426.76|12
1637416280000|2021-11-20 13:51:20|430.88|426.78|430.84|426.74|430.89|426.79|430.84|426.74|13
1637416290000|2021-11-20 13:51:30|430.85|426.75|430.77|426.67|430.85|426.75|430.76|426.66|23
1637416300000|2021-11-20 13:51:40|430.78|426.68|430.76|426.66|430.79|426.69|430.75|426.65|9
1637416310000|2021-11-20 13:51:50|430.75|426.65|430.73|426.63|430.78|426.68|430.73|426.63|12
1637416320000|2021-11-20 13:52:00|430.71|426.61|430.73|426.63|430.74|426.64|430.71|426.61|8
1637416330000|2021-11-20 13:52:10|430.7|426.6|430.77|426.67|430.78|426.68|430.69|426.59|7
1637416340000|2021-11-20 13:52:20|430.78|426.68|430.84|426.74|430.85|426.75|430.76|426.66|20
1637416350000|2021-11-20 13:52:30|430.86|426.76|430.97|426.87|431.01|426.91|430.86|426.76|13
1637416360000|2021-11-20 13:52:40|430.98|426.88|430.94|426.84|431.01|426.91|430.93|426.83|14
1637416370000|2021-11-20 13:52:50|430.91|426.81|430.95|426.85|430.95|426.85|430.9|426.8|12
1637416380000|2021-11-20 13:53:00|430.96|426.86|430.98|426.88|430.98|426.88|430.95|426.85|4
1637416390000|2021-11-20 13:53:10|430.92|426.82|430.98|426.88|430.99|426.89|430.9|426.8|15
1637416400000|2021-11-20 13:53:20|430.97|426.87|431.01|426.91|431.02|426.92|430.95|426.85|16
1637416410000|2021-11-20 13:53:30|430.96|426.86|431.09|426.99|431.18|427.08|430.96|426.86|15
1637416420000|2021-11-20 13:53:40|431.07|426.97|431.23|427.13|431.23|427.13|431.06|426.96|12
1637416430000|2021-11-20 13:53:50|431.24|427.14|431.18|427.08|431.3|427.2|431.18|427.08|11
1637416440000|2021-11-20 13:54:00|431.19|427.09|431.17|427.07|431.19|427.09|431.13|427.03|6
1637416450000|2021-11-20 13:54:10|431.16|427.06|431.15|427.05|431.16|427.06|431.15|427.05|6
1637416460000|2021-11-20 13:54:20|431.17|427.07|431.17|427.07|431.18|427.08|431.13|427.03|15
1637416470000|2021-11-20 13:54:30|431.33|427.23|431.21|427.11|431.35|427.25|431.21|427.11|13
1637416480000|2021-11-20 13:54:40|431.2|427.1|431.18|427.08|431.27|427.17|431.18|427.08|11
1637416490000|2021-11-20 13:54:50|431.19|427.09|431.56|427.46|431.56|427.46|431.18|427.08|22
1637416500000|2021-11-20 13:55:00|431.65|427.55|431.56|427.46|431.67|427.57|431.56|427.46|23
1637416510000|2021-11-20 13:55:10|431.59|427.49|431.37|427.27|431.6|427.5|431.36|427.26|18
1637416520000|2021-11-20 13:55:20|431.36|427.26|431.4|427.3|431.42|427.32|431.36|427.26|10
1637416530000|2021-11-20 13:55:30|431.47|427.37|431.58|427.48|431.6|427.5|431.47|427.37|12
1637416540000|2021-11-20 13:55:40|431.6|427.5|431.56|427.46|431.6|427.5|431.56|427.46|8
1637416550000|2021-11-20 13:55:50|431.57|427.47|431.61|427.51|431.61|427.51|431.57|427.47|15
1637416560000|2021-11-20 13:56:00|431.59|427.49|431.6|427.5|431.64|427.54|431.59|427.49|14
1637416570000|2021-11-20 13:56:10|431.61|427.51|431.62|427.52|431.65|427.55|431.6|427.5|13
1637416580000|2021-11-20 13:56:20|431.7|427.6|431.83|427.73|431.83|427.73|431.68|427.58|17
1637416590000|2021-11-20 13:56:30|431.84|427.74|431.84|427.74|431.85|427.75|431.83|427.73|4
1637416600000|2021-11-20 13:56:40|431.87|427.77|431.89|427.79|431.9|427.8|431.8|427.7|9
1637416610000|2021-11-20 13:56:50|431.9|427.8|431.93|427.83|431.94|427.84|431.88|427.78|16
1637416620000|2021-11-20 13:57:00|431.92|427.82|432.05|427.95|432.05|427.95|431.92|427.82|6
1637416630000|2021-11-20 13:57:10|432.06|427.96|432.07|427.97|432.07|427.97|432.05|427.95|4
1637416640000|2021-11-20 13:57:20|432.02|427.92|431.97|427.87|432.05|427.95|431.96|427.86|11
1637416650000|2021-11-20 13:57:30|431.96|427.86|431.84|427.74|431.98|427.88|431.84|427.74|13
1637416660000|2021-11-20 13:57:40|431.92|427.82|431.88|427.78|431.93|427.83|431.84|427.74|8
1637416670000|2021-11-20 13:57:50|431.87|427.77|431.88|427.78|431.9|427.8|431.86|427.76|11
1637416680000|2021-11-20 13:58:00|431.87|427.77|431.88|427.78|431.89|427.79|431.87|427.77|8
1637416690000|2021-11-20 13:58:10|431.89|427.79|431.89|427.79|431.89|427.79|431.87|427.77|5
1637416700000|2021-11-20 13:58:20|431.9|427.8|431.89|427.79|431.9|427.8|431.88|427.78|8
1637416710000|2021-11-20 13:58:30|431.9|427.8|431.9|427.8|431.91|427.81|431.86|427.76|7
1637416720000|2021-11-20 13:58:40|431.87|427.77|431.86|427.76|431.89|427.79|431.86|427.76|4
1637416730000|2021-11-20 13:58:50|431.85|427.75|431.51|427.41|431.85|427.75|431.49|427.39|27
1637416740000|2021-11-20 13:59:00|431.49|427.39|431.49|427.39|431.51|427.41|431.46|427.36|11
1637416750000|2021-11-20 13:59:10|431.56|427.46|431.59|427.49|431.63|427.53|431.55|427.45|15
1637416760000|2021-11-20 13:59:20|431.61|427.51|431.62|427.52|431.63|427.53|431.57|427.47|15
1637416770000|2021-11-20 13:59:30|431.6|427.5|431.65|427.55|431.66|427.56|431.59|427.49|10
1637416780000|2021-11-20 13:59:40|431.64|427.54|431.6|427.5|431.65|427.55|431.58|427.48|16
1637416790000|2021-11-20 13:59:50|431.61|427.51|431.63|427.53|431.63|427.53|431.58|427.48|9
1637416800000|2021-11-20 14:00:00|431.66|427.56|431.61|427.51|431.66|427.56|431.61|427.51|12
1637416810000|2021-11-20 14:00:10|431.58|427.48|431.78|427.68|431.78|427.68|431.58|427.48|15
1637416820000|2021-11-20 14:00:20|431.8|427.7|431.88|427.78|431.91|427.81|431.78|427.68|23
1637416830000|2021-11-20 14:00:30|431.85|427.75|431.83|427.73|431.88|427.78|431.81|427.71|12
1637416840000|2021-11-20 14:00:40|431.88|427.78|431.87|427.77|431.89|427.79|431.87|427.77|6
1637416850000|2021-11-20 14:00:50|431.86|427.76|431.85|427.75|431.87|427.77|431.85|427.75|8
1637416860000|2021-11-20 14:01:00|431.86|427.76|431.86|427.76|431.86|427.76|431.85|427.75|5
1637416870000|2021-11-20 14:01:10|431.85|427.75|431.86|427.76|431.89|427.79|431.85|427.75|8
1637416880000|2021-11-20 14:01:20|431.85|427.75|432|427.9|432.02|427.92|431.85|427.75|20
1637416890000|2021-11-20 14:01:30|432.02|427.92|432.05|427.95|432.05|427.95|431.99|427.89|4
1637416900000|2021-11-20 14:01:40|432.08|427.98|432.06|427.96|432.09|427.99|432.02|427.92|9
1637416910000|2021-11-20 14:01:50|432.04|427.94|432.07|427.97|432.07|427.97|432.03|427.93|6
1637416920000|2021-11-20 14:02:00|432.05|427.95|432.05|427.95|432.08|427.98|432.05|427.95|5
1637416930000|2021-11-20 14:02:10|432.08|427.98|432.09|427.99|432.09|427.99|432.02|427.92|7
1637416940000|2021-11-20 14:02:20|432.05|427.95|432.03|427.93|432.06|427.96|432.03|427.93|10
1637416950000|2021-11-20 14:02:30|432.05|427.95|432.08|427.98|432.12|428.02|432.05|427.95|7
1637416960000|2021-11-20 14:02:40|432.11|428.01|432.1|428|432.13|428.03|432.05|427.95|12
1637416970000|2021-11-20 14:02:50|432.09|427.99|432.15|428.05|432.15|428.05|432.08|427.98|9
1637416980000|2021-11-20 14:03:00|432.18|428.08|432.21|428.11|432.23|428.13|432.15|428.05|10
1637416990000|2021-11-20 14:03:10|432.22|428.12|432.37|428.27|432.37|428.27|432.2|428.1|17
1637417000000|2021-11-20 14:03:20|432.4|428.3|432.37|428.27|432.41|428.31|432.37|428.27|15
1637417010000|2021-11-20 14:03:30|432.38|428.28|432.4|428.3|432.44|428.34|432.37|428.27|16
1637417020000|2021-11-20 14:03:40|432.37|428.27|432.39|428.29|432.4|428.3|432.37|428.27|9
1637417030000|2021-11-20 14:03:50|432.38|428.28|432.38|428.28|432.41|428.31|432.38|428.28|7
1637417040000|2021-11-20 14:04:00|432.36|428.26|432.38|428.28|432.38|428.28|432.36|428.26|2
1637417050000|2021-11-20 14:04:10|432.36|428.26|432.32|428.22|432.38|428.28|432.32|428.22|4
1637417060000|2021-11-20 14:04:20|432.35|428.25|432.3|428.2|432.35|428.25|432.23|428.13|18
1637417070000|2021-11-20 14:04:30|432.32|428.22|432.15|428.05|432.33|428.23|432.11|428.01|21
1637417080000|2021-11-20 14:04:40|432.11|428.01|431.7|427.6|432.11|428.01|431.7|427.6|13
1637417090000|2021-11-20 14:04:50|431.68|427.58|431.76|427.66|431.77|427.67|431.64|427.54|13
1637417100000|2021-11-20 14:05:00|431.75|427.65|431.64|427.54|431.76|427.66|431.64|427.54|24
1637417110000|2021-11-20 14:05:10|431.65|427.55|431.66|427.56|431.66|427.56|431.54|427.44|11
1637417120000|2021-11-20 14:05:20|431.65|427.55|431.49|427.39|431.65|427.55|431.48|427.38|9
1637417130000|2021-11-20 14:05:30|431.48|427.38|431.3|427.2|431.5|427.4|431.26|427.16|20
1637417140000|2021-11-20 14:05:40|431.29|427.19|431.39|427.29|431.39|427.29|431.2|427.1|13
1637417150000|2021-11-20 14:05:50|431.38|427.28|431.41|427.31|431.44|427.34|431.3|427.2|19
1637417160000|2021-11-20 14:06:00|431.31|427.21|431.52|427.42|431.52|427.42|431.31|427.21|10
1637417170000|2021-11-20 14:06:10|431.49|427.39|431.46|427.36|431.51|427.41|431.45|427.35|7
1637417180000|2021-11-20 14:06:20|431.47|427.37|431.32|427.22|431.47|427.37|431.32|427.22|17
1637417190000|2021-11-20 14:06:30|431.34|427.24|431.23|427.13|431.38|427.28|431.23|427.13|19
1637417200000|2021-11-20 14:06:40|431.22|427.12|431.09|426.99|431.29|427.19|431.08|426.98|15
1637417210000|2021-11-20 14:06:50|431.07|426.97|431.03|426.93|431.09|426.99|430.99|426.89|15
1637417220000|2021-11-20 14:07:00|431.02|426.92|430.94|426.84|431.06|426.96|430.94|426.84|16
1637417230000|2021-11-20 14:07:10|430.93|426.83|431.17|427.07|431.17|427.07|430.91|426.81|14
1637417240000|2021-11-20 14:07:20|431.16|427.06|431.27|427.17|431.27|427.17|431.16|427.06|9
1637417250000|2021-11-20 14:07:30|431.28|427.18|431.23|427.13|431.29|427.19|431.2|427.1|10
1637417260000|2021-11-20 14:07:40|431.24|427.14|431.24|427.14|431.24|427.14|431.23|427.13|5
1637417270000|2021-11-20 14:07:50|431.26|427.16|431.22|427.12|431.26|427.16|431.22|427.12|4
1637417280000|2021-11-20 14:08:00|431.23|427.13|431.26|427.16|431.26|427.16|431.23|427.13|3
1637417290000|2021-11-20 14:08:10|431.35|427.25|431.35|427.25|431.38|427.28|431.32|427.22|10
1637417300000|2021-11-20 14:08:20|431.32|427.22|431.35|427.25|431.35|427.25|431.32|427.22|4
1637417310000|2021-11-20 14:08:30|431.32|427.22|431.56|427.46|431.57|427.47|431.3|427.2|17
1637417320000|2021-11-20 14:08:40|431.55|427.45|431.63|427.53|431.63|427.53|431.54|427.44|14
1637417330000|2021-11-20 14:08:50|431.62|427.52|431.77|427.67|431.79|427.69|431.57|427.47|13
1637417340000|2021-11-20 14:09:00|431.78|427.68|431.68|427.58|431.79|427.69|431.68|427.58|14
1637417350000|2021-11-20 14:09:10|431.72|427.62|431.94|427.84|431.94|427.84|431.71|427.61|18
1637417360000|2021-11-20 14:09:20|431.95|427.85|432.04|427.94|432.04|427.94|431.93|427.83|17
1637417370000|2021-11-20 14:09:30|432|427.9|432.21|428.11|432.22|428.12|432|427.9|18
1637417380000|2021-11-20 14:09:40|432.22|428.12|432.37|428.27|432.38|428.28|432.22|428.12|6
1637417390000|2021-11-20 14:09:50|432.38|428.28|432.27|428.17|432.41|428.31|432.27|428.17|18
1637417400000|2021-11-20 14:10:00|432.25|428.15|432.19|428.09|432.25|428.15|432.11|428.01|21
1637417410000|2021-11-20 14:10:10|432.18|428.08|432.13|428.03|432.19|428.09|432.13|428.03|18
1637417420000|2021-11-20 14:10:20|432.14|428.04|432.03|427.93|432.14|428.04|432.02|427.92|19
1637417430000|2021-11-20 14:10:30|432.02|427.92|432.03|427.93|432.06|427.96|431.99|427.89|15
1637417440000|2021-11-20 14:10:40|432.04|427.94|432.03|427.93|432.04|427.94|431.97|427.87|9
1637417450000|2021-11-20 14:10:50|432.07|427.97|432.42|428.32|432.46|428.36|432.05|427.95|20
1637417460000|2021-11-20 14:11:00|432.4|428.3|432.85|428.75|432.87|428.77|432.4|428.3|28
1637417470000|2021-11-20 14:11:10|432.83|428.73|432.83|428.73|432.89|428.79|432.76|428.66|30
1637417480000|2021-11-20 14:11:20|432.84|428.74|432.92|428.82|432.93|428.83|432.84|428.74|27
1637417490000|2021-11-20 14:11:30|432.93|428.83|432.85|428.75|432.95|428.85|432.82|428.72|19
1637417500000|2021-11-20 14:11:40|432.84|428.74|432.88|428.78|432.89|428.79|432.84|428.74|16
1637417510000|2021-11-20 14:11:50|432.87|428.77|432.89|428.79|432.92|428.82|432.87|428.77|12
1637417520000|2021-11-20 14:12:00|432.9|428.8|432.9|428.8|432.96|428.86|432.88|428.78|15
1637417530000|2021-11-20 14:12:10|432.91|428.81|432.94|428.84|432.98|428.88|432.9|428.8|7
1637417540000|2021-11-20 14:12:20|432.97|428.87|432.63|428.53|432.97|428.87|432.63|428.53|21
1637417550000|2021-11-20 14:12:30|432.61|428.51|432.65|428.55|432.65|428.55|432.49|428.39|21
1637417560000|2021-11-20 14:12:40|432.66|428.56|432.71|428.61|432.84|428.74|432.61|428.51|21
1637417570000|2021-11-20 14:12:50|432.69|428.59|432.75|428.65|432.78|428.68|432.69|428.59|12
1637417580000|2021-11-20 14:13:00|432.74|428.64|432.54|428.44|432.75|428.65|432.48|428.38|23
1637417590000|2021-11-20 14:13:10|432.48|428.38|432.52|428.42|432.52|428.42|432.43|428.33|18
1637417600000|2021-11-20 14:13:20|432.53|428.43|432.55|428.45|432.62|428.52|432.49|428.39|17
1637417610000|2021-11-20 14:13:30|432.56|428.46|432.55|428.45|432.59|428.49|432.54|428.44|11
1637417620000|2021-11-20 14:13:40|432.56|428.46|432.53|428.43|432.64|428.54|432.53|428.43|9
1637417630000|2021-11-20 14:13:50|432.54|428.44|432.51|428.41|432.56|428.46|432.47|428.37|10
1637417640000|2021-11-20 14:14:00|432.52|428.42|432.48|428.38|432.52|428.42|432.47|428.37|13
1637417650000|2021-11-20 14:14:10|432.45|428.35|432.44|428.34|432.46|428.36|432.42|428.32|13
1637417660000|2021-11-20 14:14:20|432.43|428.33|432.33|428.23|432.44|428.34|432.31|428.21|12
1637417670000|2021-11-20 14:14:30|432.27|428.17|432.12|428.02|432.27|428.17|432.12|428.02|12
1637417680000|2021-11-20 14:14:40|432.11|428.01|432.36|428.26|432.36|428.26|432.11|428.01|19
1637417690000|2021-11-20 14:14:50|432.34|428.24|432.22|428.12|432.36|428.26|432.21|428.11|18
1637417700000|2021-11-20 14:15:00|432.21|428.11|432.33|428.23|432.33|428.23|432.21|428.11|16
1637417710000|2021-11-20 14:15:10|432.32|428.22|432.34|428.24|432.37|428.27|432.3|428.2|12
1637417720000|2021-11-20 14:15:20|432.35|428.25|432.38|428.28|432.38|428.28|432.33|428.23|7
1637417730000|2021-11-20 14:15:30|432.33|428.23|432.31|428.21|432.34|428.24|432.3|428.2|9
1637417740000|2021-11-20 14:15:40|432.3|428.2|432.29|428.19|432.34|428.24|432.29|428.19|20
1637417750000|2021-11-20 14:15:50|432.27|428.17|432.3|428.2|432.3|428.2|432.25|428.15|6
1637417760000|2021-11-20 14:16:00|432.27|428.17|432.34|428.24|432.35|428.25|432.27|428.17|5
1637417770000|2021-11-20 14:16:10|432.39|428.29|432.42|428.32|432.48|428.38|432.37|428.27|8
1637417780000|2021-11-20 14:16:20|432.44|428.34|432.45|428.35|432.53|428.43|432.43|428.33|8
1637417790000|2021-11-20 14:16:30|432.44|428.34|432.51|428.41|432.51|428.41|432.44|428.34|9
1637417800000|2021-11-20 14:16:40|432.55|428.45|432.56|428.46|432.56|428.46|432.52|428.42|10
1637417810000|2021-11-20 14:16:50|432.57|428.47|432.64|428.54|432.64|428.54|432.55|428.45|7
1637417820000|2021-11-20 14:17:00|432.63|428.53|432.74|428.64|432.74|428.64|432.6|428.5|19
1637417830000|2021-11-20 14:17:10|432.76|428.66|432.82|428.72|432.89|428.79|432.76|428.66|14
1637417840000|2021-11-20 14:17:20|432.84|428.74|432.97|428.87|432.99|428.89|432.82|428.72|10
1637417850000|2021-11-20 14:17:30|433.02|428.92|432.93|428.83|433.02|428.92|432.93|428.83|17
1637417860000|2021-11-20 14:17:40|432.87|428.77|432.75|428.65|432.88|428.78|432.72|428.62|15
1637417870000|2021-11-20 14:17:50|432.72|428.62|432.79|428.69|432.82|428.72|432.72|428.62|20
1637417880000|2021-11-20 14:18:00|432.81|428.71|432.81|428.71|432.83|428.73|432.81|428.71|8
1637417890000|2021-11-20 14:18:10|432.82|428.72|432.76|428.66|432.83|428.73|432.76|428.66|4
1637417900000|2021-11-20 14:18:20|432.77|428.67|432.78|428.68|432.78|428.68|432.77|428.67|2
1637417910000|2021-11-20 14:18:30|432.76|428.66|432.8|428.7|432.82|428.72|432.76|428.66|12
1637417920000|2021-11-20 14:18:40|432.79|428.69|432.79|428.69|432.8|428.7|432.79|428.69|7
1637417930000|2021-11-20 14:18:50|432.81|428.71|432.8|428.7|432.84|428.74|432.78|428.68|17
1637417940000|2021-11-20 14:19:00|432.79|428.69|432.82|428.72|432.82|428.72|432.79|428.69|3
1637417950000|2021-11-20 14:19:10|432.81|428.71|432.8|428.7|432.82|428.72|432.8|428.7|4
1637417960000|2021-11-20 14:19:20|432.81|428.71|432.85|428.75|432.88|428.78|432.74|428.64|12
1637417970000|2021-11-20 14:19:30|432.86|428.76|432.97|428.87|432.97|428.87|432.84|428.74|17
1637417980000|2021-11-20 14:19:40|432.92|428.82|432.98|428.88|433.04|428.94|432.92|428.82|5
1637417990000|2021-11-20 14:19:50|432.99|428.89|432.97|428.87|432.99|428.89|432.91|428.81|4
1637418000000|2021-11-20 14:20:00|432.98|428.88|432.98|428.88|432.98|428.88|432.98|428.88|1
1637418010000|2021-11-20 14:20:10|432.97|428.87|432.96|428.86|432.99|428.89|432.95|428.85|7
1637418020000|2021-11-20 14:20:20|432.97|428.87|432.97|428.87|432.97|428.87|432.95|428.85|3
1637418030000|2021-11-20 14:20:30|432.98|428.88|432.95|428.85|432.98|428.88|432.94|428.84|8
1637418040000|2021-11-20 14:20:40|432.94|428.84|432.8|428.7|432.95|428.85|432.8|428.7|11
1637418050000|2021-11-20 14:20:50|432.81|428.71|432.87|428.77|432.87|428.77|432.79|428.69|10
1637418060000|2021-11-20 14:21:00|432.88|428.78|432.86|428.76|432.88|428.78|432.83|428.73|9
1637418070000|2021-11-20 14:21:10|432.87|428.77|432.86|428.76|432.87|428.77|432.85|428.75|4
1637418080000|2021-11-20 14:21:20|432.83|428.73|432.92|428.82|432.95|428.85|432.83|428.73|20
1637418090000|2021-11-20 14:21:30|432.9|428.8|432.94|428.84|432.94|428.84|432.9|428.8|7
1637418100000|2021-11-20 14:21:40|432.97|428.87|432.97|428.87|432.97|428.87|432.97|428.87|1
1637418110000|2021-11-20 14:21:50|432.96|428.86|432.96|428.86|432.96|428.86|432.96|428.86|1
1637418120000|2021-11-20 14:22:00|432.98|428.88|432.99|428.89|433|428.9|432.97|428.87|7
1637418130000|2021-11-20 14:22:10|433|428.9|432.99|428.89|433.02|428.92|432.99|428.89|8
1637418140000|2021-11-20 14:22:20|433.01|428.91|433.05|428.95|433.09|428.99|433.01|428.91|11
1637418150000|2021-11-20 14:22:30|433.07|428.97|433.16|429.06|433.18|429.08|433.05|428.95|14
1637418160000|2021-11-20 14:22:40|433.17|429.07|433.18|429.08|433.23|429.13|433.16|429.06|20
1637418170000|2021-11-20 14:22:50|433.2|429.1|433.16|429.06|433.21|429.11|433.16|429.06|14
1637418180000|2021-11-20 14:23:00|433.17|429.07|433.12|429.02|433.21|429.11|433.12|429.02|7
1637418190000|2021-11-20 14:23:10|433.11|429.01|433|428.9|433.16|429.06|433|428.9|12
1637418200000|2021-11-20 14:23:20|433.01|428.91|432.88|428.78|433.01|428.91|432.88|428.78|9
1637418210000|2021-11-20 14:23:30|432.87|428.77|432.42|428.32|432.88|428.78|432.39|428.29|27
1637418220000|2021-11-20 14:23:40|432.41|428.31|432.35|428.25|432.53|428.43|432.22|428.12|24
1637418230000|2021-11-20 14:23:50|432.37|428.27|432.33|428.23|432.37|428.27|432.25|428.15|22
1637418240000|2021-11-20 14:24:00|432.32|428.22|432.71|428.61|432.73|428.63|432.29|428.19|29
1637418250000|2021-11-20 14:24:10|432.7|428.6|432.73|428.63|432.79|428.69|432.68|428.58|13
1637418260000|2021-11-20 14:24:20|432.74|428.64|432.41|428.31|432.74|428.64|432.4|428.3|13
1637418270000|2021-11-20 14:24:30|432.4|428.3|432.41|428.31|432.57|428.47|432.4|428.3|19
1637418280000|2021-11-20 14:24:40|432.45|428.35|432.5|428.4|432.54|428.44|432.44|428.34|18
1637418290000|2021-11-20 14:24:50|432.51|428.41|432.5|428.4|432.52|428.42|432.49|428.39|14
1637418300000|2021-11-20 14:25:00|432.49|428.39|432.43|428.33|432.52|428.42|432.42|428.32|10
1637418310000|2021-11-20 14:25:10|432.4|428.3|432.3|428.2|432.42|428.32|432.29|428.19|15
1637418320000|2021-11-20 14:25:20|432.29|428.19|432.02|427.92|432.32|428.22|432.01|427.91|22
1637418330000|2021-11-20 14:25:30|431.98|427.88|431.8|427.7|431.98|427.88|431.8|427.7|16
1637418340000|2021-11-20 14:25:40|431.83|427.73|431.9|427.8|431.93|427.83|431.81|427.71|27
1637418350000|2021-11-20 14:25:50|431.93|427.83|431.85|427.75|431.93|427.83|431.79|427.69|22
1637418360000|2021-11-20 14:26:00|431.79|427.69|431.42|427.32|431.85|427.75|431.41|427.31|22
1637418370000|2021-11-20 14:26:10|431.44|427.34|431.41|427.31|431.47|427.37|431.32|427.22|25
1637418380000|2021-11-20 14:26:20|431.39|427.29|431.37|427.27|431.41|427.31|431.35|427.25|8
1637418390000|2021-11-20 14:26:30|431.35|427.25|431.45|427.35|431.51|427.41|431.3|427.2|25
1637418400000|2021-11-20 14:26:40|431.46|427.36|431.87|427.77|431.87|427.77|431.46|427.36|23
1637418410000|2021-11-20 14:26:50|431.8|427.7|431.77|427.67|431.83|427.73|431.77|427.67|9
1637418420000|2021-11-20 14:27:00|431.78|427.68|431.81|427.71|431.84|427.74|431.75|427.65|26
1637418430000|2021-11-20 14:27:10|431.83|427.73|431.82|427.72|431.83|427.73|431.81|427.71|7
1637418440000|2021-11-20 14:27:20|431.83|427.73|431.67|427.57|431.83|427.73|431.67|427.57|9
1637418450000|2021-11-20 14:27:30|431.64|427.54|431.48|427.38|431.65|427.55|431.48|427.38|15
1637418460000|2021-11-20 14:27:40|431.47|427.37|431.13|427.03|431.47|427.37|431.12|427.02|20
1637418470000|2021-11-20 14:27:50|431.12|427.02|431.17|427.07|431.18|427.08|431.12|427.02|12
1637418480000|2021-11-20 14:28:00|431.18|427.08|430.96|426.86|431.19|427.09|430.96|426.86|14
1637418490000|2021-11-20 14:28:10|430.97|426.87|430.97|426.87|431.06|426.96|430.95|426.85|18
1637418500000|2021-11-20 14:28:20|430.98|426.88|431.04|426.94|431.11|427.01|430.98|426.88|25
1637418510000|2021-11-20 14:28:30|431.05|426.95|431.05|426.95|431.07|426.97|431.01|426.91|16
1637418520000|2021-11-20 14:28:40|431.04|426.94|431.04|426.94|431.04|426.94|431.03|426.93|5
1637418530000|2021-11-20 14:28:50|431.03|426.93|431.1|427|431.1|427|431.03|426.93|11
1637418540000|2021-11-20 14:29:00|431.11|427.01|431.14|427.04|431.17|427.07|431.09|426.99|15
1637418550000|2021-11-20 14:29:10|431.15|427.05|431.21|427.11|431.21|427.11|431.14|427.04|10
1637418560000|2021-11-20 14:29:20|431.24|427.14|431.22|427.12|431.24|427.14|431.21|427.11|4
1637418570000|2021-11-20 14:29:30|431.2|427.1|431.16|427.06|431.22|427.12|431.16|427.06|11
1637418580000|2021-11-20 14:29:40|431.22|427.12|431.22|427.12|431.27|427.17|431.21|427.11|19
1637418590000|2021-11-20 14:29:50|431.25|427.15|431.04|426.94|431.28|427.18|431|426.9|24
1637418600000|2021-11-20 14:30:00|431.02|426.92|430.8|426.7|431.02|426.92|430.78|426.68|19
1637418610000|2021-11-20 14:30:10|430.81|426.71|430.59|426.49|430.81|426.71|430.59|426.49|17
1637418620000|2021-11-20 14:30:20|430.58|426.48|430.46|426.36|430.58|426.48|430.41|426.31|20
1637418630000|2021-11-20 14:30:30|430.49|426.39|430.5|426.4|430.55|426.45|430.47|426.37|15
1637418640000|2021-11-20 14:30:40|430.48|426.38|430.79|426.69|430.81|426.71|430.48|426.38|32
1637418650000|2021-11-20 14:30:50|430.78|426.68|430.7|426.6|430.81|426.71|430.7|426.6|18
1637418660000|2021-11-20 14:31:00|430.69|426.59|430.7|426.6|430.72|426.62|430.59|426.49|27
1637418670000|2021-11-20 14:31:10|430.71|426.61|430.69|426.59|430.72|426.62|430.67|426.57|18
1637418680000|2021-11-20 14:31:20|430.68|426.58|430.74|426.64|430.74|426.64|430.66|426.56|21
1637418690000|2021-11-20 14:31:30|430.72|426.62|430.66|426.56|430.73|426.63|430.59|426.49|20
1637418700000|2021-11-20 14:31:40|430.65|426.55|430.63|426.53|430.65|426.55|430.53|426.43|18
1637418710000|2021-11-20 14:31:50|430.62|426.52|430.65|426.55|430.69|426.59|430.62|426.52|7
1637418720000|2021-11-20 14:32:00|430.64|426.54|430.55|426.45|430.67|426.57|430.51|426.41|20
1637418730000|2021-11-20 14:32:10|430.54|426.44|430.61|426.51|430.61|426.51|430.54|426.44|16
1637418740000|2021-11-20 14:32:20|430.6|426.5|430.54|426.44|430.6|426.5|430.54|426.44|12
1637418750000|2021-11-20 14:32:30|430.57|426.47|430.55|426.45|430.6|426.5|430.47|426.37|18
1637418760000|2021-11-20 14:32:40|430.54|426.44|430.53|426.43|430.56|426.46|430.52|426.42|19
1637418780000|2021-11-20 14:33:00|430.52|426.42|430.5|426.4|430.53|426.43|430.5|426.4|10
1637418790000|2021-11-20 14:33:10|430.48|426.38|430.48|426.38|430.49|426.39|430.48|426.38|3
1637418800000|2021-11-20 14:33:20|430.49|426.39|430.48|426.38|430.49|426.39|430.47|426.37|4
1637418810000|2021-11-20 14:33:30|430.47|426.37|430.46|426.36|430.48|426.38|430.46|426.36|21
1637418820000|2021-11-20 14:33:40|430.48|426.38|430.47|426.37|430.48|426.38|430.46|426.36|12
1637418830000|2021-11-20 14:33:50|430.5|426.4|430.49|426.39|430.5|426.4|430.46|426.36|9
1637418840000|2021-11-20 14:34:00|430.5|426.4|430.53|426.43|430.53|426.43|430.47|426.37|9
1637418850000|2021-11-20 14:34:10|430.52|426.42|430.61|426.51|430.62|426.52|430.52|426.42|7
1637418860000|2021-11-20 14:34:20|430.62|426.52|430.6|426.5|430.65|426.55|430.6|426.5|9
1637418870000|2021-11-20 14:34:30|430.61|426.51|430.61|426.51|430.63|426.53|430.6|426.5|7
1637418880000|2021-11-20 14:34:40|430.63|426.53|430.57|426.47|430.63|426.53|430.56|426.46|7
1637418890000|2021-11-20 14:34:50|430.56|426.46|430.53|426.43|430.65|426.55|430.53|426.43|21
1637418900000|2021-11-20 14:35:00|430.52|426.42|430.65|426.55|430.65|426.55|430.52|426.42|6
1637418910000|2021-11-20 14:35:10|430.64|426.54|430.57|426.47|430.64|426.54|430.51|426.41|8
1637418930000|2021-11-20 14:35:30|430.55|426.45|430.53|426.43|430.55|426.45|430.49|426.39|6
1637418940000|2021-11-20 14:35:40|430.59|426.49|430.8|426.7|430.81|426.71|430.59|426.49|20
1637418950000|2021-11-20 14:35:50|430.81|426.71|430.79|426.69|430.86|426.76|430.78|426.68|13
1637418960000|2021-11-20 14:36:00|430.77|426.67|430.69|426.59|430.81|426.71|430.67|426.57|18
1637418970000|2021-11-20 14:36:10|430.71|426.61|430.69|426.59|430.71|426.61|430.66|426.56|16
1637418980000|2021-11-20 14:36:20|430.71|426.61|430.83|426.73|430.83|426.73|430.71|426.61|11
1637418990000|2021-11-20 14:36:30|430.84|426.74|430.85|426.75|430.85|426.75|430.84|426.74|2
1637419000000|2021-11-20 14:36:40|430.88|426.78|430.87|426.77|430.88|426.78|430.82|426.72|5
1637419010000|2021-11-20 14:36:50|430.88|426.78|430.87|426.77|430.89|426.79|430.82|426.72|13
1637419020000|2021-11-20 14:37:00|430.88|426.78|430.8|426.7|430.89|426.79|430.78|426.68|13
1637419030000|2021-11-20 14:37:10|430.82|426.72|430.78|426.68|430.85|426.75|430.78|426.68|14
1637419040000|2021-11-20 14:37:20|430.75|426.65|430.77|426.67|430.77|426.67|430.73|426.63|14
1637419050000|2021-11-20 14:37:30|430.76|426.66|430.8|426.7|430.84|426.74|430.76|426.66|5
1637419060000|2021-11-20 14:37:40|430.79|426.69|431.25|427.15|431.25|427.15|430.79|426.69|17
1637419070000|2021-11-20 14:37:50|431.26|427.16|431.38|427.28|431.38|427.28|431.24|427.14|17
1637419080000|2021-11-20 14:38:00|431.39|427.29|431.14|427.04|431.39|427.29|431.14|427.04|21
1637419090000|2021-11-20 14:38:10|431.15|427.05|431.19|427.09|431.2|427.1|431.13|427.03|12
1637419100000|2021-11-20 14:38:20|431.22|427.12|431.28|427.18|431.29|427.19|431.19|427.09|20
1637419110000|2021-11-20 14:38:30|431.29|427.19|431.26|427.16|431.29|427.19|431.18|427.08|8
1637419120000|2021-11-20 14:38:40|431.27|427.17|431.28|427.18|431.29|427.19|431.26|427.16|5
1637419130000|2021-11-20 14:38:50|431.27|427.17|431.27|427.17|431.28|427.18|431.27|427.17|7
1637419140000|2021-11-20 14:39:00|431.26|427.16|431.22|427.12|431.26|427.16|431.2|427.1|8
1637419150000|2021-11-20 14:39:10|431.17|427.07|431.06|426.96|431.17|427.07|431.06|426.96|8
1637419160000|2021-11-20 14:39:20|431.07|426.97|431.05|426.95|431.14|427.04|431.05|426.95|6
1637419170000|2021-11-20 14:39:30|431.04|426.94|431.02|426.92|431.13|427.03|430.99|426.89|9
1637419180000|2021-11-20 14:39:40|430.99|426.89|430.99|426.89|431.02|426.92|430.99|426.89|6
1637419190000|2021-11-20 14:39:50|431.01|426.91|431.01|426.91|431.01|426.91|431.01|426.91|1
1637419200000|2021-11-20 14:40:00|431|426.9|431.01|426.91|431.02|426.92|431|426.9|12
1637419210000|2021-11-20 14:40:10|431|426.9|430.99|426.89|431.01|426.91|430.97|426.87|12
1637419220000|2021-11-20 14:40:20|431.01|426.91|430.98|426.88|431.01|426.91|430.96|426.86|11
1637419230000|2021-11-20 14:40:30|430.97|426.87|430.98|426.88|431.01|426.91|430.95|426.85|18
1637419240000|2021-11-20 14:40:40|430.97|426.87|430.89|426.79|430.98|426.88|430.89|426.79|8
1637419250000|2021-11-20 14:40:50|430.9|426.8|430.79|426.69|430.9|426.8|430.79|426.69|6
1637419260000|2021-11-20 14:41:00|430.8|426.7|430.83|426.73|430.87|426.77|430.75|426.65|19
1637419270000|2021-11-20 14:41:10|430.84|426.74|430.82|426.72|430.85|426.75|430.81|426.71|17
1637419280000|2021-11-20 14:41:20|430.8|426.7|430.81|426.71|430.82|426.72|430.8|426.7|7
1637419290000|2021-11-20 14:41:30|430.8|426.7|430.79|426.69|430.81|426.71|430.78|426.68|12
1637419300000|2021-11-20 14:41:40|430.81|426.71|430.79|426.69|430.82|426.72|430.79|426.69|14
1637419310000|2021-11-20 14:41:50|430.8|426.7|430.81|426.71|430.81|426.71|430.8|426.7|2
1637419320000|2021-11-20 14:42:00|430.83|426.73|430.87|426.77|430.89|426.79|430.83|426.73|8
1637419330000|2021-11-20 14:42:10|430.86|426.76|430.9|426.8|430.9|426.8|430.86|426.76|3
1637419340000|2021-11-20 14:42:20|430.91|426.81|430.89|426.79|430.96|426.86|430.85|426.75|21
1637419350000|2021-11-20 14:42:30|430.87|426.77|430.9|426.8|430.9|426.8|430.87|426.77|18
1637419360000|2021-11-20 14:42:40|430.89|426.79|430.87|426.77|430.9|426.8|430.86|426.76|16
1637419370000|2021-11-20 14:42:50|430.89|426.79|430.9|426.8|430.9|426.8|430.87|426.77|7
1637419380000|2021-11-20 14:43:00|430.89|426.79|430.91|426.81|430.92|426.82|430.86|426.76|13
1637419390000|2021-11-20 14:43:10|430.9|426.8|431|426.9|431.02|426.92|430.88|426.78|19
1637419400000|2021-11-20 14:43:20|431.01|426.91|431.07|426.97|431.07|426.97|431|426.9|8
1637419420000|2021-11-20 14:43:40|431.06|426.96|431.08|426.98|431.08|426.98|431.06|426.96|4
1637419430000|2021-11-20 14:43:50|431.06|426.96|431.06|426.96|431.07|426.97|431.04|426.94|5
1637419440000|2021-11-20 14:44:00|431.03|426.93|431.07|426.97|431.07|426.97|431.03|426.93|7
1637419460000|2021-11-20 14:44:20|431.06|426.96|431.07|426.97|431.07|426.97|431.02|426.92|7
1637419470000|2021-11-20 14:44:30|431.08|426.98|431.08|426.98|431.08|426.98|431.06|426.96|3
1637419480000|2021-11-20 14:44:40|431.09|426.99|431.09|426.99|431.09|426.99|431.08|426.98|3
1637419490000|2021-11-20 14:44:50|431.07|426.97|431.08|426.98|431.08|426.98|431.07|426.97|2
1637419500000|2021-11-20 14:45:00|431.09|426.99|431.13|427.03|431.13|427.03|431.08|426.98|10
1637419510000|2021-11-20 14:45:10|431.09|426.99|431.13|427.03|431.13|427.03|431.09|426.99|5
1637419520000|2021-11-20 14:45:20|431.14|427.04|431.13|427.03|431.14|427.04|431.13|427.03|2
1637419530000|2021-11-20 14:45:30|431.14|427.04|431.12|427.02|431.14|427.04|431.11|427.01|6
1637419540000|2021-11-20 14:45:40|431.11|427.01|431.09|426.99|431.12|427.02|431.01|426.91|16
1637419550000|2021-11-20 14:45:50|431.12|427.02|431.1|427|431.12|427.02|431.1|427|6
1637419560000|2021-11-20 14:46:00|431.09|426.99|431.06|426.96|431.11|427.01|431.06|426.96|9
1637419570000|2021-11-20 14:46:10|431.05|426.95|430.99|426.89|431.06|426.96|430.99|426.89|7
1637419580000|2021-11-20 14:46:20|431.01|426.91|431.01|426.91|431.01|426.91|430.99|426.89|3
1637419590000|2021-11-20 14:46:30|431.02|426.92|430.96|426.86|431.02|426.92|430.96|426.86|9
1637419600000|2021-11-20 14:46:40|430.97|426.87|430.95|426.85|430.97|426.87|430.95|426.85|5
1637419610000|2021-11-20 14:46:50|430.96|426.86|430.94|426.84|430.96|426.86|430.93|426.83|8
1637419620000|2021-11-20 14:47:00|430.93|426.83|431|426.9|431.02|426.92|430.93|426.83|7
1637419630000|2021-11-20 14:47:10|430.99|426.89|431|426.9|431.03|426.93|430.99|426.89|4
1637419640000|2021-11-20 14:47:20|431.01|426.91|431.16|427.06|431.16|427.06|430.99|426.89|15
1637419650000|2021-11-20 14:47:30|431.1|427|431.16|427.06|431.16|427.06|431.1|427|9
1637419660000|2021-11-20 14:47:40|431.18|427.08|431.15|427.05|431.18|427.08|431.15|427.05|3
1637419670000|2021-11-20 14:47:50|431.16|427.06|431.14|427.04|431.17|427.07|431.13|427.03|12
1637419680000|2021-11-20 14:48:00|431.17|427.07|431.11|427.01|431.17|427.07|431.11|427.01|9
1637419690000|2021-11-20 14:48:10|431.12|427.02|431.28|427.18|431.28|427.18|431.11|427.01|8
1637419700000|2021-11-20 14:48:20|431.26|427.16|431.26|427.16|431.31|427.21|431.25|427.15|15
1637419710000|2021-11-20 14:48:30|431.28|427.18|431.11|427.01|431.28|427.18|431.11|427.01|16
1637419720000|2021-11-20 14:48:40|431.13|427.03|431.2|427.1|431.23|427.13|431.13|427.03|11
1637419730000|2021-11-20 14:48:50|431.19|427.09|431.21|427.11|431.21|427.11|431.19|427.09|5
1637419740000|2021-11-20 14:49:00|431.19|427.09|431.21|427.11|431.21|427.11|431.17|427.07|9
1637419750000|2021-11-20 14:49:10|431.2|427.1|431.24|427.14|431.24|427.14|431.19|427.09|10
1637419760000|2021-11-20 14:49:20|431.27|427.17|431.28|427.18|431.29|427.19|431.27|427.17|5
1637419770000|2021-11-20 14:49:30|431.27|427.17|431.3|427.2|431.3|427.2|431.27|427.17|3
1637419780000|2021-11-20 14:49:40|431.29|427.19|431.3|427.2|431.3|427.2|431.29|427.19|2
1637419790000|2021-11-20 14:49:50|431.29|427.19|431.31|427.21|431.31|427.21|431.29|427.19|6
1637419800000|2021-11-20 14:50:00|431.3|427.2|431.31|427.21|431.31|427.21|431.29|427.19|10
1637419810000|2021-11-20 14:50:10|431.3|427.2|431.39|427.29|431.39|427.29|431.27|427.17|11
1637419820000|2021-11-20 14:50:20|431.38|427.28|431.44|427.34|431.44|427.34|431.36|427.26|12
1637419830000|2021-11-20 14:50:30|431.45|427.35|431.44|427.34|431.5|427.4|431.43|427.33|10
1637419840000|2021-11-20 14:50:40|431.45|427.35|431.39|427.29|431.51|427.41|431.39|427.29|12
1637419850000|2021-11-20 14:50:50|431.43|427.33|431.4|427.3|431.43|427.33|431.39|427.29|7
1637419860000|2021-11-20 14:51:00|431.41|427.31|431.46|427.36|431.55|427.45|431.41|427.31|15
1637419870000|2021-11-20 14:51:10|431.49|427.39|431.23|427.13|431.51|427.41|431.23|427.13|19
1637419880000|2021-11-20 14:51:20|431.24|427.14|431.1|427|431.24|427.14|431.08|426.98|16
1637419890000|2021-11-20 14:51:30|431.09|426.99|431.09|426.99|431.11|427.01|431.08|426.98|8
1637419900000|2021-11-20 14:51:40|431.1|427|430.96|426.86|431.11|427.01|430.96|426.86|12
1637419910000|2021-11-20 14:51:50|430.91|426.81|430.9|426.8|430.91|426.81|430.9|426.8|2
1637419920000|2021-11-20 14:52:00|430.91|426.81|430.92|426.82|430.92|426.82|430.9|426.8|7
1637419930000|2021-11-20 14:52:10|430.9|426.8|430.92|426.82|430.92|426.82|430.9|426.8|4
1637419940000|2021-11-20 14:52:20|430.93|426.83|430.92|426.82|430.93|426.83|430.92|426.82|4
1637419950000|2021-11-20 14:52:30|430.93|426.83|430.96|426.86|430.98|426.88|430.92|426.82|8
1637419960000|2021-11-20 14:52:40|430.87|426.77|430.87|426.77|430.89|426.79|430.87|426.77|5
1637419970000|2021-11-20 14:52:50|430.89|426.79|430.88|426.78|430.89|426.79|430.87|426.77|7
1637419980000|2021-11-20 14:53:00|430.85|426.75|430.79|426.69|430.85|426.75|430.79|426.69|11
1637419990000|2021-11-20 14:53:10|430.78|426.68|430.78|426.68|430.78|426.68|430.78|426.68|1
1637420000000|2021-11-20 14:53:20|430.79|426.69|430.79|426.69|430.79|426.69|430.79|426.69|1
1637420010000|2021-11-20 14:53:30|430.7|426.6|430.5|426.4|430.7|426.6|430.5|426.4|7
1637420020000|2021-11-20 14:53:40|430.49|426.39|430.39|426.29|430.49|426.39|430.35|426.25|7
1637420030000|2021-11-20 14:53:50|430.41|426.31|430.04|425.94|430.41|426.31|430|425.9|14
1637420040000|2021-11-20 14:54:00|430.06|425.96|430.14|426.04|430.18|426.08|430.06|425.96|12
1637420050000|2021-11-20 14:54:10|430.13|426.03|430.09|425.99|430.15|426.05|430.09|425.99|9
1637420060000|2021-11-20 14:54:20|430.1|426|430.1|426|430.14|426.04|430.09|425.99|7
1637420070000|2021-11-20 14:54:30|430.09|425.99|430.11|426.01|430.11|426.01|430.08|425.98|4
1637420080000|2021-11-20 14:54:40|430.12|426.02|430.09|425.99|430.13|426.03|430.09|425.99|7
1637420090000|2021-11-20 14:54:50|430.1|426|430.07|425.97|430.1|426|430.07|425.97|5
1637420100000|2021-11-20 14:55:00|430.12|426.02|430.07|425.97|430.12|426.02|430.07|425.97|2
1637420110000|2021-11-20 14:55:10|430.1|426|430.26|426.16|430.28|426.18|430.1|426|13
1637420120000|2021-11-20 14:55:20|430.3|426.2|430.37|426.27|430.37|426.27|430.3|426.2|11
1637420130000|2021-11-20 14:55:30|430.42|426.32|430.47|426.37|430.48|426.38|430.4|426.3|12
1637420140000|2021-11-20 14:55:40|430.57|426.47|430.61|426.51|430.64|426.54|430.56|426.46|12
1637420150000|2021-11-20 14:55:50|430.6|426.5|430.6|426.5|430.61|426.51|430.6|426.5|5
1637420160000|2021-11-20 14:56:00|430.59|426.49|430.3|426.2|430.59|426.49|430.28|426.18|18
1637420170000|2021-11-20 14:56:10|430.29|426.19|430.28|426.18|430.29|426.19|430.28|426.18|4
1637420180000|2021-11-20 14:56:20|430.29|426.19|430.18|426.08|430.29|426.19|430.15|426.05|15
1637420190000|2021-11-20 14:56:30|430.22|426.12|430.12|426.02|430.22|426.12|430.12|426.02|9
1637420200000|2021-11-20 14:56:40|430.13|426.03|430.14|426.04|430.17|426.07|430.12|426.02|9
1637420210000|2021-11-20 14:56:50|430.15|426.05|430.04|425.94|430.15|426.05|430.04|425.94|10
1637420220000|2021-11-20 14:57:00|430.05|425.95|430.09|425.99|430.09|425.99|430.03|425.93|8
1637420230000|2021-11-20 14:57:10|430.04|425.94|430.04|425.94|430.04|425.94|430.03|425.93|3
1637420240000|2021-11-20 14:57:20|430.05|425.95|430.05|425.95|430.05|425.95|430.04|425.94|5
1637420250000|2021-11-20 14:57:30|430.04|425.94|430.04|425.94|430.05|425.95|430.03|425.93|6
1637420260000|2021-11-20 14:57:40|430.05|425.95|430.02|425.92|430.05|425.95|430.01|425.91|17
1637420270000|2021-11-20 14:57:50|430.01|425.91|430.11|426.01|430.12|426.02|430.01|425.91|16
1637420280000|2021-11-20 14:58:00|430.12|426.02|430.15|426.05|430.17|426.07|430.09|425.99|10
1637420290000|2021-11-20 14:58:10|430.16|426.06|430.2|426.1|430.22|426.12|430.16|426.06|15
1637420300000|2021-11-20 14:58:20|430.22|426.12|430.14|426.04|430.22|426.12|430.14|426.04|9
1637420310000|2021-11-20 14:58:30|430.08|425.98|430.13|426.03|430.14|426.04|430.08|425.98|15
1637420320000|2021-11-20 14:58:40|430.09|425.99|430.06|425.96|430.09|425.99|430.06|425.96|9
1637420330000|2021-11-20 14:58:50|430.07|425.97|430.07|425.97|430.09|425.99|430.06|425.96|6
1637420340000|2021-11-20 14:59:00|430.03|425.93|430.1|426|430.1|426|430.02|425.92|13
1637420350000|2021-11-20 14:59:10|430.11|426.01|430.03|425.93|430.12|426.02|430.03|425.93|9
1637420360000|2021-11-20 14:59:20|430.04|425.94|430.06|425.96|430.07|425.97|430.04|425.94|9
1637420370000|2021-11-20 14:59:30|430.05|425.95|430.1|426|430.11|426.01|430.05|425.95|10
1637420380000|2021-11-20 14:59:40|430.09|425.99|430.04|425.94|430.11|426.01|430.04|425.94|7
1637420390000|2021-11-20 14:59:50|430.02|425.92|430.04|425.94|430.05|425.95|430.02|425.92|6
1637420400000|2021-11-20 15:00:00|430.05|425.95|429.98|425.88|430.06|425.96|429.96|425.86|18
1637420410000|2021-11-20 15:00:10|430.04|425.94|430.09|425.99|430.11|426.01|430|425.9|20
1637420420000|2021-11-20 15:00:20|430.08|425.98|430.35|426.25|430.35|426.25|430.07|425.97|20
1637420430000|2021-11-20 15:00:30|430.39|426.29|430.3|426.2|430.39|426.29|430.3|426.2|11
1637420440000|2021-11-20 15:00:40|430.31|426.21|430.3|426.2|430.32|426.22|430.3|426.2|5
1637420450000|2021-11-20 15:00:50|430.31|426.21|430.12|426.02|430.31|426.21|430.12|426.02|9
1637420460000|2021-11-20 15:01:00|430.14|426.04|429.85|425.75|430.14|426.04|429.84|425.74|21
1637420470000|2021-11-20 15:01:10|429.84|425.74|429.6|425.5|429.84|425.74|429.59|425.49|24
1637420480000|2021-11-20 15:01:20|429.59|425.49|429.66|425.56|429.76|425.66|429.59|425.49|22
1637420490000|2021-11-20 15:01:30|429.67|425.57|429.63|425.53|429.71|425.61|429.63|425.53|16
1637420500000|2021-11-20 15:01:40|429.56|425.46|429.67|425.57|429.71|425.61|429.47|425.37|16
1637420510000|2021-11-20 15:01:50|429.66|425.56|429.67|425.57|429.69|425.59|429.64|425.54|19
1637420520000|2021-11-20 15:02:00|429.72|425.62|429.92|425.82|429.93|425.83|429.67|425.57|25
1637420530000|2021-11-20 15:02:10|429.88|425.78|429.98|425.88|430|425.9|429.87|425.77|12
1637420540000|2021-11-20 15:02:20|429.99|425.89|430.1|426|430.11|426.01|429.97|425.87|9
1637420550000|2021-11-20 15:02:30|430.11|426.01|430.1|426|430.13|426.03|430.07|425.97|19
1637420560000|2021-11-20 15:02:40|430.11|426.01|429.95|425.85|430.12|426.02|429.93|425.83|18
1637420570000|2021-11-20 15:02:50|429.93|425.83|429.82|425.72|429.96|425.86|429.82|425.72|13
1637420580000|2021-11-20 15:03:00|429.88|425.78|429.74|425.64|429.88|425.78|429.74|425.64|17
1637420590000|2021-11-20 15:03:10|429.76|425.66|429.65|425.55|429.76|425.66|429.65|425.55|5
1637420600000|2021-11-20 15:03:20|429.64|425.54|429.52|425.42|429.65|425.55|429.52|425.42|11
1637420610000|2021-11-20 15:03:30|429.53|425.43|429.16|425.06|429.53|425.43|429.13|425.03|22
1637420620000|2021-11-20 15:03:40|429.14|425.04|428.6|424.5|429.14|425.04|428.6|424.5|27
1637420630000|2021-11-20 15:03:50|428.55|424.45|428.71|424.61|428.72|424.62|428.39|424.29|28
1637420640000|2021-11-20 15:04:00|428.78|424.68|428.84|424.74|428.92|424.82|428.78|424.68|23
1637420650000|2021-11-20 15:04:10|428.82|424.72|428.66|424.56|428.82|424.72|428.52|424.42|26
1637420660000|2021-11-20 15:04:20|428.67|424.57|428.75|424.65|428.88|424.78|428.66|424.56|20
1637420670000|2021-11-20 15:04:30|428.77|424.67|428.6|424.5|428.77|424.67|428.58|424.48|21
1637420680000|2021-11-20 15:04:40|428.58|424.48|428.32|424.22|428.6|424.5|428.32|424.22|18
1637420690000|2021-11-20 15:04:50|428.33|424.23|427.72|423.62|428.37|424.27|427.72|423.62|27
1637420700000|2021-11-20 15:05:00|427.68|423.58|427.67|423.57|427.72|423.62|427.48|423.38|23
1637420710000|2021-11-20 15:05:10|427.42|423.32|427.62|423.52|427.62|423.52|427.31|423.21|28
1637420720000|2021-11-20 15:05:20|427.63|423.53|427.92|423.82|427.95|423.85|427.63|423.53|32
1637420730000|2021-11-20 15:05:30|427.9|423.8|427.35|423.25|427.93|423.83|427.35|423.25|30
1637420740000|2021-11-20 15:05:40|427.31|423.21|426.34|422.24|427.31|423.21|426.34|422.24|33
1637420750000|2021-11-20 15:05:50|426.27|422.17|424.97|420.87|426.28|422.18|424.72|420.62|39
1637420760000|2021-11-20 15:06:00|425.11|421.01|425.73|421.63|425.91|421.81|425.09|420.99|39
1637420770000|2021-11-20 15:06:10|425.76|421.66|426.07|421.97|426.18|422.08|425.74|421.64|33
1637420780000|2021-11-20 15:06:20|426.05|421.95|425.66|421.56|426.2|422.1|425.56|421.46|31
1637420790000|2021-11-20 15:06:30|425.65|421.55|425.61|421.51|425.88|421.78|425.59|421.49|31
1637420800000|2021-11-20 15:06:40|425.64|421.54|425.24|421.14|425.68|421.58|425.23|421.13|30
1637420810000|2021-11-20 15:06:50|425.19|421.09|425.13|421.03|425.19|421.09|424.78|420.68|31
1637420820000|2021-11-20 15:07:00|425.17|421.07|425.09|420.99|425.32|421.22|425.04|420.94|33
1637420830000|2021-11-20 15:07:10|425.1|421|424.78|420.68|425.37|421.27|424.72|420.62|32
1637420840000|2021-11-20 15:07:20|424.67|420.57|424.69|420.59|424.72|420.62|424.29|420.19|34
1637420850000|2021-11-20 15:07:30|424.81|420.71|425.43|421.33|425.51|421.41|424.81|420.71|29
1637420860000|2021-11-20 15:07:40|425.44|421.34|425.34|421.24|425.5|421.4|425.33|421.23|30
1637420870000|2021-11-20 15:07:50|425.3|421.2|424.74|420.64|425.3|421.2|424.61|420.51|34
1637420880000|2021-11-20 15:08:00|424.77|420.67|424.76|420.66|424.97|420.87|424.75|420.65|27
1637420890000|2021-11-20 15:08:10|424.75|420.65|425.17|421.07|425.17|421.07|424.69|420.59|31
1637420900000|2021-11-20 15:08:20|425.21|421.11|425.36|421.26|425.52|421.42|425.21|421.11|28
1637420910000|2021-11-20 15:08:30|425.38|421.28|426.05|421.95|426.06|421.96|425.38|421.28|28
1637420920000|2021-11-20 15:08:40|426.06|421.96|426.05|421.95|426.15|422.05|425.83|421.73|29
1637420930000|2021-11-20 15:08:50|426.07|421.97|425.71|421.61|426.07|421.97|425.6|421.5|30
1637420940000|2021-11-20 15:09:00|425.72|421.62|426.13|422.03|426.17|422.07|425.7|421.6|29
1637420950000|2021-11-20 15:09:10|426.14|422.04|425.96|421.86|426.27|422.17|425.96|421.86|16
1637420960000|2021-11-20 15:09:20|426.11|422.01|426.19|422.09|426.26|422.16|426.1|422|27
1637420970000|2021-11-20 15:09:30|426.23|422.13|426.4|422.3|426.4|422.3|426.02|421.92|30
1637420980000|2021-11-20 15:09:40|426.42|422.32|426.43|422.33|426.45|422.35|426.38|422.28|24
1637420990000|2021-11-20 15:09:50|426.39|422.29|426.84|422.74|426.85|422.75|426.39|422.29|19
1637421000000|2021-11-20 15:10:00|426.76|422.66|426.68|422.58|426.78|422.68|426.61|422.51|25
1637421010000|2021-11-20 15:10:10|426.64|422.54|426.09|421.99|426.64|422.54|426.09|421.99|26
1637421020000|2021-11-20 15:10:20|426.04|421.94|425.74|421.64|426.05|421.95|425.62|421.52|27
1637421030000|2021-11-20 15:10:30|425.73|421.63|425.59|421.49|425.73|421.63|425.46|421.36|28
1637421040000|2021-11-20 15:10:40|425.58|421.48|425.57|421.47|425.76|421.66|425.54|421.44|22
1637421050000|2021-11-20 15:10:50|425.49|421.39|425.58|421.48|425.6|421.5|425.43|421.33|21
1637421060000|2021-11-20 15:11:00|425.68|421.58|425.77|421.67|426.1|422|425.68|421.58|30
1637421070000|2021-11-20 15:11:10|425.78|421.68|425.68|421.58|425.78|421.68|425.56|421.46|23
1637421080000|2021-11-20 15:11:20|425.69|421.59|425.73|421.63|425.77|421.67|425.56|421.46|27
1637421090000|2021-11-20 15:11:30|425.77|421.67|425.88|421.78|425.89|421.79|425.73|421.63|24
1637421100000|2021-11-20 15:11:40|425.87|421.77|426.09|421.99|426.12|422.02|425.86|421.76|16
1637421110000|2021-11-20 15:11:50|426.15|422.05|426.14|422.04|426.18|422.08|426.11|422.01|17
1637421120000|2021-11-20 15:12:00|426.16|422.06|426.11|422.01|426.23|422.13|426.11|422.01|16
1637421130000|2021-11-20 15:12:10|426.07|421.97|426.26|422.16|426.49|422.39|426.07|421.97|34
1637421140000|2021-11-20 15:12:20|426.27|422.17|426.23|422.13|426.27|422.17|426.08|421.98|28
1637421150000|2021-11-20 15:12:30|426.19|422.09|426.15|422.05|426.2|422.1|425.99|421.89|18
1637421160000|2021-11-20 15:12:40|426.14|422.04|425.99|421.89|426.15|422.05|425.99|421.89|14
1637421170000|2021-11-20 15:12:50|426|421.9|425.89|421.79|426.03|421.93|425.87|421.77|17
1637421180000|2021-11-20 15:13:00|425.9|421.8|425.81|421.71|425.9|421.8|425.71|421.61|34
1637421190000|2021-11-20 15:13:10|425.76|421.66|425.79|421.69|425.95|421.85|425.76|421.66|29
1637421200000|2021-11-20 15:13:20|425.77|421.67|425.47|421.37|425.79|421.69|425.47|421.37|20
1637421210000|2021-11-20 15:13:30|425.44|421.34|425.15|421.05|425.44|421.34|425.14|421.04|25
1637421220000|2021-11-20 15:13:40|425.14|421.04|425.2|421.1|425.24|421.14|425.12|421.02|31
1637421230000|2021-11-20 15:13:50|425.18|421.08|425|420.9|425.18|421.08|424.98|420.88|18
1637421240000|2021-11-20 15:14:00|424.98|420.88|424.98|420.88|424.98|420.88|424.72|420.62|27
1637421250000|2021-11-20 15:14:10|424.99|420.89|424.85|420.75|425.01|420.91|424.72|420.62|26
1637421260000|2021-11-20 15:14:20|425.02|420.92|425.11|421.01|425.3|421.2|424.96|420.86|34
1637421270000|2021-11-20 15:14:30|425.12|421.02|425.09|420.99|425.24|421.14|425.01|420.91|28
1637421280000|2021-11-20 15:14:40|425.1|421|424.93|420.83|425.12|421.02|424.93|420.83|24
1637421290000|2021-11-20 15:14:50|424.91|420.81|424.97|420.87|424.99|420.89|424.81|420.71|18
1637421300000|2021-11-20 15:15:00|424.93|420.83|425.05|420.95|425.08|420.98|424.81|420.71|29
1637421310000|2021-11-20 15:15:10|425.06|420.96|425.37|421.27|425.38|421.28|425.06|420.96|17
1637421320000|2021-11-20 15:15:20|425.43|421.33|425.64|421.54|425.71|421.61|425.43|421.33|29
1637421330000|2021-11-20 15:15:30|425.67|421.57|425.42|421.32|425.72|421.62|425.33|421.23|26
1637421340000|2021-11-20 15:15:40|425.43|421.33|425.11|421.01|425.43|421.33|425.11|421.01|25
1637421350000|2021-11-20 15:15:50|425.14|421.04|425.09|420.99|425.15|421.05|425.07|420.97|17
1637421360000|2021-11-20 15:16:00|425.01|420.91|424.68|420.58|425.01|420.91|424.67|420.57|22
1637421370000|2021-11-20 15:16:10|424.63|420.53|424.49|420.39|424.63|420.53|424.44|420.34|25
1637421380000|2021-11-20 15:16:20|424.5|420.4|425.13|421.03|425.13|421.03|424.16|420.06|34
1637421390000|2021-11-20 15:16:30|425.16|421.06|425.28|421.18|425.39|421.29|425.15|421.05|25
1637421400000|2021-11-20 15:16:40|425.39|421.29|425.73|421.63|425.73|421.63|425.36|421.26|21
1637421410000|2021-11-20 15:16:50|425.71|421.61|426.12|422.02|426.12|422.02|425.71|421.61|19
1637421420000|2021-11-20 15:17:00|426.17|422.07|426.4|422.3|426.41|422.31|426.17|422.07|22
1637421430000|2021-11-20 15:17:10|426.41|422.31|426.67|422.57|426.69|422.59|426.41|422.31|20
1637421440000|2021-11-20 15:17:20|426.69|422.59|426.66|422.56|426.69|422.59|426.61|422.51|9
1637421450000|2021-11-20 15:17:30|426.64|422.54|426.6|422.5|426.74|422.64|426.59|422.49|19
1637421460000|2021-11-20 15:17:40|426.69|422.59|426.45|422.35|426.69|422.59|426.45|422.35|15
1637421470000|2021-11-20 15:17:50|426.44|422.34|426.45|422.35|426.45|422.35|426.26|422.16|20
1637421480000|2021-11-20 15:18:00|426.46|422.36|426.32|422.22|426.58|422.48|426.3|422.2|27
1637421490000|2021-11-20 15:18:10|426.44|422.34|426.53|422.43|426.57|422.47|426.44|422.34|20
1637421500000|2021-11-20 15:18:20|426.49|422.39|426.43|422.33|426.49|422.39|426.32|422.22|17
1637421510000|2021-11-20 15:18:30|426.44|422.34|426.41|422.31|426.54|422.44|426.41|422.31|9
1637421520000|2021-11-20 15:18:40|426.4|422.3|426.3|422.2|426.4|422.3|426.26|422.16|10
1637421530000|2021-11-20 15:18:50|426.33|422.23|426.3|422.2|426.34|422.24|426.28|422.18|6
1637421540000|2021-11-20 15:19:00|426.29|422.19|426.45|422.35|426.54|422.44|426.29|422.19|23
1637421550000|2021-11-20 15:19:10|426.35|422.25|426.34|422.24|426.46|422.36|426.33|422.23|18
1637421560000|2021-11-20 15:19:20|426.36|422.26|426.3|422.2|426.37|422.27|426.27|422.17|13
1637421570000|2021-11-20 15:19:30|426.27|422.17|426.28|422.18|426.31|422.21|426.21|422.11|17
1637421580000|2021-11-20 15:19:40|426.3|422.2|425.87|421.77|426.32|422.22|425.82|421.72|28
1637421590000|2021-11-20 15:19:50|425.88|421.78|425.18|421.08|425.88|421.78|425.18|421.08|28
1637421600000|2021-11-20 15:20:00|425.2|421.1|425.41|421.31|425.43|421.33|425.11|421.01|28
1637421610000|2021-11-20 15:20:10|425.43|421.33|425.22|421.12|425.43|421.33|425.22|421.12|25
1637421620000|2021-11-20 15:20:20|425.23|421.13|425.34|421.24|425.38|421.28|425.23|421.13|30
1637421630000|2021-11-20 15:20:30|425.32|421.22|425.68|421.58|425.7|421.6|425.3|421.2|22
1637421640000|2021-11-20 15:20:40|425.69|421.59|425.69|421.59|425.76|421.66|425.68|421.58|14
1637421650000|2021-11-20 15:20:50|425.7|421.6|425.63|421.53|426.03|421.93|425.63|421.53|26
1637421660000|2021-11-20 15:21:00|425.69|421.59|425.93|421.83|425.93|421.83|425.69|421.59|19
1637421670000|2021-11-20 15:21:10|425.86|421.76|426.09|421.99|426.09|421.99|425.83|421.73|16
1637421680000|2021-11-20 15:21:20|426.14|422.04|426.07|421.97|426.15|422.05|426.06|421.96|18
1637421690000|2021-11-20 15:21:30|426.08|421.98|426.1|422|426.17|422.07|426.06|421.96|12
1637421700000|2021-11-20 15:21:40|426.12|422.02|426.08|421.98|426.13|422.03|426.08|421.98|12
1637421710000|2021-11-20 15:21:50|426.07|421.97|426.08|421.98|426.08|421.98|426.06|421.96|6
1637421720000|2021-11-20 15:22:00|426.07|421.97|426.11|422.01|426.12|422.02|426.06|421.96|7
1637421730000|2021-11-20 15:22:10|426.12|422.02|426.28|422.18|426.3|422.2|426.08|421.98|22
1637421740000|2021-11-20 15:22:20|426.31|422.21|426.47|422.37|426.49|422.39|426.3|422.2|20
1637421750000|2021-11-20 15:22:30|426.53|422.43|426.58|422.48|426.62|422.52|426.5|422.4|19
1637421760000|2021-11-20 15:22:40|426.62|422.52|427.04|422.94|427.04|422.94|426.62|422.52|22
1637421770000|2021-11-20 15:22:50|427.03|422.93|427|422.9|427.11|423.01|426.9|422.8|20
1637421780000|2021-11-20 15:23:00|427.03|422.93|426.95|422.85|427.03|422.93|426.9|422.8|18
1637421790000|2021-11-20 15:23:10|427.01|422.91|427.07|422.97|427.08|422.98|426.98|422.88|23
1637421800000|2021-11-20 15:23:20|427.09|422.99|427.06|422.96|427.09|422.99|426.98|422.88|15
1637421810000|2021-11-20 15:23:30|427.07|422.97|427.15|423.05|427.17|423.07|427.07|422.97|15
1637421820000|2021-11-20 15:23:40|427.14|423.04|427.63|423.53|427.63|423.53|427.14|423.04|22
1637421830000|2021-11-20 15:23:50|427.56|423.46|427.72|423.62|427.72|423.62|427.56|423.46|18
1637421840000|2021-11-20 15:24:00|427.69|423.59|427.61|423.51|427.7|423.6|427.57|423.47|20
1637421850000|2021-11-20 15:24:10|427.57|423.47|427.72|423.62|427.73|423.63|427.57|423.47|26
1637421860000|2021-11-20 15:24:20|427.73|423.63|427.19|423.09|427.73|423.63|427.19|423.09|23
1637421870000|2021-11-20 15:24:30|427.21|423.11|426.95|422.85|427.21|423.11|426.85|422.75|25
1637421880000|2021-11-20 15:24:40|426.94|422.84|427.1|423|427.1|423|426.88|422.78|18
1637421890000|2021-11-20 15:24:50|427.08|422.98|427.12|423.02|427.23|423.13|427.06|422.96|22
1637421900000|2021-11-20 15:25:00|427.14|423.04|427.2|423.1|427.22|423.12|427.08|422.98|14
1637421910000|2021-11-20 15:25:10|427.27|423.17|427.22|423.12|427.31|423.21|427.21|423.11|8
1637421920000|2021-11-20 15:25:20|427.2|423.1|426.74|422.64|427.2|423.1|426.7|422.6|31
1637421930000|2021-11-20 15:25:30|426.71|422.61|426.59|422.49|426.74|422.64|426.49|422.39|31
1637421940000|2021-11-20 15:25:40|426.56|422.46|426.99|422.89|427.04|422.94|426.55|422.45|26
1637421950000|2021-11-20 15:25:50|426.98|422.88|426.81|422.71|427.02|422.92|426.78|422.68|25
1637421960000|2021-11-20 15:26:00|426.82|422.72|426.54|422.44|426.82|422.72|426.54|422.44|23
1637421970000|2021-11-20 15:26:10|426.56|422.46|426.57|422.47|426.67|422.57|426.54|422.44|20
1637421980000|2021-11-20 15:26:20|426.56|422.46|426.7|422.6|426.7|422.6|426.5|422.4|24
1637421990000|2021-11-20 15:26:30|426.71|422.61|426.44|422.34|426.73|422.63|426.44|422.34|23
1637422000000|2021-11-20 15:26:40|426.45|422.35|426.44|422.34|426.46|422.36|426.43|422.33|12
1637422010000|2021-11-20 15:26:50|426.35|422.25|426.3|422.2|426.35|422.25|426.26|422.16|19
1637422020000|2021-11-20 15:27:00|426.31|422.21|426.28|422.18|426.35|422.25|426.27|422.17|20
1637422030000|2021-11-20 15:27:10|426.23|422.13|426.13|422.03|426.23|422.13|426.13|422.03|9
1637422040000|2021-11-20 15:27:20|426.09|421.99|425.6|421.5|426.09|421.99|425.55|421.45|32
1637422050000|2021-11-20 15:27:30|425.59|421.49|425.29|421.19|425.59|421.49|425.27|421.17|22
1637422060000|2021-11-20 15:27:40|425.3|421.2|425.54|421.44|425.54|421.44|425.3|421.2|26
1637422070000|2021-11-20 15:27:50|425.52|421.42|425.37|421.27|425.52|421.42|425.3|421.2|22
1637422080000|2021-11-20 15:28:00|425.38|421.28|425.79|421.69|425.82|421.72|425.35|421.25|27
1637422090000|2021-11-20 15:28:10|425.76|421.66|425.89|421.79|426.17|422.07|425.76|421.66|27
1637422100000|2021-11-20 15:28:20|425.88|421.78|425.78|421.68|425.88|421.78|425.76|421.66|13
1637422110000|2021-11-20 15:28:30|425.77|421.67|425.75|421.65|425.78|421.68|425.75|421.65|4
1637422120000|2021-11-20 15:28:40|425.73|421.63|425.59|421.49|425.75|421.65|425.56|421.46|11
1637422130000|2021-11-20 15:28:50|425.6|421.5|425.64|421.54|425.77|421.67|425.6|421.5|24
1637422140000|2021-11-20 15:29:00|425.67|421.57|425.62|421.52|425.68|421.58|425.53|421.43|17
1637422150000|2021-11-20 15:29:10|425.61|421.51|425.64|421.54|425.65|421.55|425.6|421.5|12
1637422160000|2021-11-20 15:29:20|425.69|421.59|425.72|421.62|425.74|421.64|425.67|421.57|13
1637422170000|2021-11-20 15:29:30|425.71|421.61|425.83|421.73|425.83|421.73|425.71|421.61|11
1637422180000|2021-11-20 15:29:40|425.86|421.76|425.63|421.53|425.91|421.81|425.54|421.44|25
1637422190000|2021-11-20 15:29:50|425.61|421.51|425.77|421.67|425.78|421.68|425.58|421.48|19
1637422200000|2021-11-20 15:30:00|425.74|421.64|425.57|421.47|425.77|421.67|425.55|421.45|20
1637422210000|2021-11-20 15:30:10|425.53|421.43|425.6|421.5|425.64|421.54|425.46|421.36|25
1637422220000|2021-11-20 15:30:20|425.59|421.49|425.46|421.36|425.6|421.5|425.46|421.36|17
1637422230000|2021-11-20 15:30:30|425.45|421.35|425.64|421.54|425.65|421.55|425.45|421.35|24
1637422240000|2021-11-20 15:30:40|425.71|421.61|425.9|421.8|425.95|421.85|425.71|421.61|16
1637422250000|2021-11-20 15:30:50|425.92|421.82|425.83|421.73|425.94|421.84|425.83|421.73|13
1637422260000|2021-11-20 15:31:00|425.82|421.72|425.75|421.65|425.87|421.77|425.75|421.65|11
1637422270000|2021-11-20 15:31:10|425.74|421.64|425.56|421.46|425.74|421.64|425.56|421.46|15
1637422280000|2021-11-20 15:31:20|425.54|421.44|425.57|421.47|425.58|421.48|425.53|421.43|8
1637422290000|2021-11-20 15:31:30|425.54|421.44|425.66|421.56|425.66|421.56|425.54|421.44|19
1637422300000|2021-11-20 15:31:40|425.68|421.58|425.8|421.7|425.8|421.7|425.68|421.58|16
1637422310000|2021-11-20 15:31:50|425.81|421.71|425.78|421.68|425.86|421.76|425.77|421.67|9
1637422320000|2021-11-20 15:32:00|425.77|421.67|425.78|421.68|425.8|421.7|425.76|421.66|11
1637422330000|2021-11-20 15:32:10|425.8|421.7|425.97|421.87|425.99|421.89|425.8|421.7|21
1637422340000|2021-11-20 15:32:20|425.93|421.83|426.1|422|426.1|422|425.93|421.83|20
1637422350000|2021-11-20 15:32:30|426.09|421.99|426.4|422.3|426.48|422.38|426.09|421.99|30
1637422360000|2021-11-20 15:32:40|426.44|422.34|426.5|422.4|426.5|422.4|426.39|422.29|8
1637422370000|2021-11-20 15:32:50|426.52|422.42|426.94|422.84|426.94|422.84|426.5|422.4|21
1637422380000|2021-11-20 15:33:00|426.92|422.82|426.8|422.7|426.97|422.87|426.72|422.62|26
1637422390000|2021-11-20 15:33:10|426.77|422.67|426.8|422.7|426.83|422.73|426.61|422.51|17
1637422400000|2021-11-20 15:33:20|426.79|422.69|426.7|422.6|426.84|422.74|426.7|422.6|11
1637422410000|2021-11-20 15:33:30|426.72|422.62|426.38|422.28|426.72|422.62|426.38|422.28|17
1637422420000|2021-11-20 15:33:40|426.39|422.29|426.19|422.09|426.39|422.29|426.19|422.09|13
1637422430000|2021-11-20 15:33:50|426.28|422.18|426.29|422.19|426.31|422.21|426.19|422.09|8
1637422440000|2021-11-20 15:34:00|426.31|422.21|426.04|421.94|426.31|422.21|426.04|421.94|13
1637422450000|2021-11-20 15:34:10|426.05|421.95|426.11|422.01|426.14|422.04|426.04|421.94|23
1637422460000|2021-11-20 15:34:20|426.12|422.02|426.12|422.02|426.14|422.04|426.03|421.93|11
1637422470000|2021-11-20 15:34:30|426.08|421.98|426.38|422.28|426.38|422.28|426.08|421.98|25
1637422480000|2021-11-20 15:34:40|426.39|422.29|426.35|422.25|426.4|422.3|426.3|422.2|16
1637422490000|2021-11-20 15:34:50|426.34|422.24|426.46|422.36|426.48|422.38|426.31|422.21|24
1637422500000|2021-11-20 15:35:00|426.47|422.37|426.33|422.23|426.47|422.37|426.32|422.22|19
1637422510000|2021-11-20 15:35:10|426.34|422.24|426.2|422.1|426.34|422.24|426.14|422.04|20
1637422520000|2021-11-20 15:35:20|426.17|422.07|426.19|422.09|426.26|422.16|426.17|422.07|13
1637422530000|2021-11-20 15:35:30|426.18|422.08|426.32|422.22|426.32|422.22|426.18|422.08|8
1637422540000|2021-11-20 15:35:40|426.31|422.21|426.21|422.11|426.34|422.24|426.21|422.11|10
1637422550000|2021-11-20 15:35:50|426.2|422.1|426.01|421.91|426.22|422.12|426.01|421.91|11
1637422560000|2021-11-20 15:36:00|426.02|421.92|426.12|422.02|426.12|422.02|425.96|421.86|16
1637422570000|2021-11-20 15:36:10|426.11|422.01|426.06|421.96|426.12|422.02|426.05|421.95|16
1637422580000|2021-11-20 15:36:20|426.05|421.95|426.11|422.01|426.13|422.03|426.04|421.94|16
1637422590000|2021-11-20 15:36:30|426.1|422|426.12|422.02|426.12|422.02|426.09|421.99|6
1637422600000|2021-11-20 15:36:40|426.11|422.01|426.01|421.91|426.15|422.05|426.01|421.91|11
1637422610000|2021-11-20 15:36:50|426|421.9|425.96|421.86|426|421.9|425.96|421.86|3
1637422620000|2021-11-20 15:37:00|425.98|421.88|425.9|421.8|425.98|421.88|425.9|421.8|4
1637422630000|2021-11-20 15:37:10|425.92|421.82|425.77|421.67|425.95|421.85|425.7|421.6|18
1637422640000|2021-11-20 15:37:20|425.73|421.63|425.24|421.14|425.73|421.63|425.21|421.11|23
1637422650000|2021-11-20 15:37:30|425.21|421.11|425.23|421.13|425.3|421.2|425.15|421.05|23
1637422660000|2021-11-20 15:37:40|425.22|421.12|425.25|421.15|425.3|421.2|425.18|421.08|21
1637422670000|2021-11-20 15:37:50|425.26|421.16|425.27|421.17|425.3|421.2|425.25|421.15|6
1637422680000|2021-11-20 15:38:00|425.26|421.16|425.43|421.33|425.43|421.33|425.22|421.12|22
1637422690000|2021-11-20 15:38:10|425.42|421.32|425.76|421.66|425.79|421.69|425.42|421.32|23
1637422700000|2021-11-20 15:38:20|425.78|421.68|425.77|421.67|425.78|421.68|425.74|421.64|9
1637422710000|2021-11-20 15:38:30|425.8|421.7|425.78|421.68|425.8|421.7|425.78|421.68|5
1637422720000|2021-11-20 15:38:40|425.77|421.67|425.61|421.51|425.77|421.67|425.57|421.47|9
1637422730000|2021-11-20 15:38:50|425.62|421.52|425.72|421.62|425.72|421.62|425.62|421.52|9
1637422740000|2021-11-20 15:39:00|425.73|421.63|425.45|421.35|425.73|421.63|425.45|421.35|14
1637422750000|2021-11-20 15:39:10|425.46|421.36|425.29|421.19|425.5|421.4|425.29|421.19|17
1637422760000|2021-11-20 15:39:20|425.24|421.14|425.03|420.93|425.29|421.19|425.03|420.93|28
1637422770000|2021-11-20 15:39:30|425|420.9|424.76|420.66|425.03|420.93|424.72|420.62|28
1637422780000|2021-11-20 15:39:40|424.77|420.67|424.69|420.59|424.78|420.68|424.67|420.57|27
1637422790000|2021-11-20 15:39:50|424.68|420.58|424.71|420.61|424.77|420.67|424.67|420.57|23
1637422800000|2021-11-20 15:40:00|424.72|420.62|424.59|420.49|424.73|420.63|424.57|420.47|14
1637422810000|2021-11-20 15:40:10|424.57|420.47|424.22|420.12|424.57|420.47|424.22|420.12|21
1637422820000|2021-11-20 15:40:20|424.16|420.06|423.27|419.17|424.17|420.07|423.27|419.17|24
1637422830000|2021-11-20 15:40:30|423.31|419.21|423.39|419.29|423.39|419.29|423.17|419.07|22
1637422840000|2021-11-20 15:40:40|423.47|419.37|423.68|419.58|423.96|419.86|423.47|419.37|29
1637422850000|2021-11-20 15:40:50|423.67|419.57|423.32|419.22|423.67|419.57|423.3|419.2|23
1637422860000|2021-11-20 15:41:00|423.39|419.29|423.48|419.38|423.51|419.41|423.31|419.21|25
1637422870000|2021-11-20 15:41:10|423.47|419.37|423.48|419.38|423.66|419.56|423.35|419.25|36
1637422880000|2021-11-20 15:41:20|423.55|419.45|423.59|419.49|423.59|419.49|423.42|419.32|18
1637422890000|2021-11-20 15:41:30|423.6|419.5|423.63|419.53|423.64|419.54|423.55|419.45|11
1637422900000|2021-11-20 15:41:40|423.64|419.54|423.68|419.58|423.68|419.58|423.57|419.47|18
1637422910000|2021-11-20 15:41:50|423.67|419.57|423.64|419.54|423.72|419.62|423.64|419.54|20
1637422920000|2021-11-20 15:42:00|423.52|419.42|423.62|419.52|423.63|419.53|423.47|419.37|21
1637422930000|2021-11-20 15:42:10|423.63|419.53|423.88|419.78|423.89|419.79|423.62|419.52|29
1637422940000|2021-11-20 15:42:20|423.87|419.77|424.15|420.05|424.38|420.28|423.87|419.77|26
1637422950000|2021-11-20 15:42:30|424.16|420.06|423.88|419.78|424.17|420.07|423.88|419.78|21
1637422960000|2021-11-20 15:42:40|423.89|419.79|423.59|419.49|423.9|419.8|423.59|419.49|26
1637422970000|2021-11-20 15:42:50|423.6|419.5|423.09|418.99|423.66|419.56|422.99|418.89|17
1637422980000|2021-11-20 15:43:00|423.08|418.98|423.16|419.06|423.18|419.08|422.78|418.68|30
1637422990000|2021-11-20 15:43:10|423.18|419.08|423.32|419.22|423.35|419.25|423.13|419.03|29
1637423000000|2021-11-20 15:43:20|423.31|419.21|423.39|419.29|423.47|419.37|423.31|419.21|17
1637423010000|2021-11-20 15:43:30|423.4|419.3|423.12|419.02|423.4|419.3|423.08|418.98|28
1637423020000|2021-11-20 15:43:40|423.09|418.99|423.17|419.07|423.24|419.14|423.09|418.99|21
1637423030000|2021-11-20 15:43:50|423.18|419.08|422.96|418.86|423.33|419.23|422.96|418.86|28
1637423040000|2021-11-20 15:44:00|422.98|418.88|422.61|418.51|422.98|418.88|422.61|418.51|28
1637423050000|2021-11-20 15:44:10|422.57|418.47|422.07|417.97|422.57|418.47|422.06|417.96|30
1637423060000|2021-11-20 15:44:20|422.06|417.96|422.78|418.68|422.78|418.68|422.06|417.96|29
1637423070000|2021-11-20 15:44:30|422.79|418.69|423.05|418.95|423.05|418.95|422.73|418.63|32
1637423080000|2021-11-20 15:44:40|423.04|418.94|422.9|418.8|423.11|419.01|422.82|418.72|28
1637423090000|2021-11-20 15:44:50|422.89|418.79|423.04|418.94|423.05|418.95|422.65|418.55|32
1637423100000|2021-11-20 15:45:00|423.05|418.95|423.32|419.22|423.32|419.22|423.05|418.95|28
1637423110000|2021-11-20 15:45:10|423.4|419.3|423.73|419.63|423.74|419.64|423.39|419.29|31
1637423120000|2021-11-20 15:45:20|423.74|419.64|424.08|419.98|424.08|419.98|423.74|419.64|25
1637423130000|2021-11-20 15:45:30|424.09|419.99|424.04|419.94|424.12|420.02|424.04|419.94|15
1637423140000|2021-11-20 15:45:40|424.05|419.95|424|419.9|424.12|420.02|423.97|419.87|27
1637423150000|2021-11-20 15:45:50|424.01|419.91|423.75|419.65|424.01|419.91|423.7|419.6|15
1637423160000|2021-11-20 15:46:00|423.73|419.63|423.51|419.41|423.73|419.63|423.47|419.37|12
1637423170000|2021-11-20 15:46:10|423.49|419.39|422.86|418.76|423.49|419.39|422.86|418.76|33
1637423180000|2021-11-20 15:46:20|422.81|418.71|422.38|418.28|422.81|418.71|422.33|418.23|27
1637423190000|2021-11-20 15:46:30|422.44|418.34|422.52|418.42|422.83|418.73|422.4|418.3|29
1637423200000|2021-11-20 15:46:40|422.53|418.43|422.76|418.66|422.76|418.66|422.53|418.43|30
1637423210000|2021-11-20 15:46:50|422.81|418.71|422.81|418.71|423.05|418.95|422.79|418.69|32
1637423220000|2021-11-20 15:47:00|422.84|418.74|423.04|418.94|423.06|418.96|422.8|418.7|25
1637423230000|2021-11-20 15:47:10|423.08|418.98|423.15|419.05|423.17|419.07|422.95|418.85|17
1637423240000|2021-11-20 15:47:20|423.14|419.04|423|418.9|423.24|419.14|422.99|418.89|27
1637423250000|2021-11-20 15:47:30|422.94|418.84|422.64|418.54|423.06|418.96|422.64|418.54|31
1637423260000|2021-11-20 15:47:40|422.65|418.55|422.52|418.42|422.66|418.56|422.44|418.34|13
1637423270000|2021-11-20 15:47:50|422.53|418.43|422.42|418.32|422.53|418.43|422.41|418.31|25
1637423280000|2021-11-20 15:48:00|422.43|418.33|422.13|418.03|422.43|418.33|422.02|417.92|28
1637423290000|2021-11-20 15:48:10|422.12|418.02|422.12|418.02|422.22|418.12|422.11|418.01|19
1637423300000|2021-11-20 15:48:20|422.14|418.04|422.43|418.33|422.46|418.36|422.08|417.98|24
1637423310000|2021-11-20 15:48:30|422.42|418.32|423.02|418.92|423.06|418.96|422.4|418.3|32
1637423320000|2021-11-20 15:48:40|423.03|418.93|423.5|419.4|423.51|419.41|423|418.9|29
1637423330000|2021-11-20 15:48:50|423.49|419.39|423.49|419.39|423.56|419.46|423.36|419.26|28
1637423340000|2021-11-20 15:49:00|423.6|419.5|423.07|418.97|423.6|419.5|423.06|418.96|23
1637423350000|2021-11-20 15:49:10|423.02|418.92|423.15|419.05|423.37|419.27|422.93|418.83|31
1637423360000|2021-11-20 15:49:20|423.21|419.11|422.81|418.71|423.21|419.11|422.8|418.7|30
1637423370000|2021-11-20 15:49:30|422.87|418.77|422.91|418.81|422.98|418.88|422.87|418.77|27
1637423380000|2021-11-20 15:49:40|422.92|418.82|422.94|418.84|422.98|418.88|422.78|418.68|33
1637423390000|2021-11-20 15:49:50|422.97|418.87|423.3|419.2|423.33|419.23|422.95|418.85|29
1637423400000|2021-11-20 15:50:00|423.31|419.21|423.08|418.98|423.31|419.21|422.94|418.84|30
1637423410000|2021-11-20 15:50:10|423.07|418.97|422.96|418.86|423.24|419.14|422.96|418.86|28
1637423420000|2021-11-20 15:50:20|422.95|418.85|422.94|418.84|423.02|418.92|422.92|418.82|22
1637423430000|2021-11-20 15:50:30|422.92|418.82|422.98|418.88|423|418.9|422.89|418.79|21
1637423440000|2021-11-20 15:50:40|423|418.9|423|418.9|423.01|418.91|422.98|418.88|12
1637423450000|2021-11-20 15:50:50|422.99|418.89|423.02|418.92|423.05|418.95|422.95|418.85|19
1637423460000|2021-11-20 15:51:00|422.99|418.89|423|418.9|423.02|418.92|422.95|418.85|16
1637423470000|2021-11-20 15:51:10|423.06|418.96|422.75|418.65|423.06|418.96|422.7|418.6|25
1637423480000|2021-11-20 15:51:20|422.74|418.64|422.8|418.7|422.81|418.71|422.68|418.58|28
1637423490000|2021-11-20 15:51:30|422.78|418.68|422.81|418.71|422.81|418.71|422.75|418.65|14
1637423500000|2021-11-20 15:51:40|422.79|418.69|422.71|418.61|422.88|418.78|422.7|418.6|17
1637423510000|2021-11-20 15:51:50|422.7|418.6|422.71|418.61|422.75|418.65|422.67|418.57|15
1637423520000|2021-11-20 15:52:00|422.69|418.59|422.73|418.63|422.75|418.65|422.69|418.59|14
1637423530000|2021-11-20 15:52:10|422.74|418.64|422.32|418.22|422.74|418.64|422.32|418.22|21
1637423540000|2021-11-20 15:52:20|422.31|418.21|422.3|418.2|422.4|418.3|422.09|417.99|24
1637423550000|2021-11-20 15:52:30|422.28|418.18|422.04|417.94|422.28|418.18|422|417.9|28
1637423560000|2021-11-20 15:52:40|422.03|417.93|422.02|417.92|422.08|417.98|422|417.9|15
1637423570000|2021-11-20 15:52:50|422.06|417.96|422.27|418.17|422.27|418.17|422.06|417.96|15
1637423580000|2021-11-20 15:53:00|422.25|418.15|422.37|418.27|422.37|418.27|422.23|418.13|19
1637423590000|2021-11-20 15:53:10|422.35|418.25|422.28|418.18|422.4|418.3|422.28|418.18|17
1637423600000|2021-11-20 15:53:20|422.29|418.19|422.33|418.23|422.33|418.23|422.16|418.06|18
1637423610000|2021-11-20 15:53:30|422.31|418.21|422.27|418.17|422.31|418.21|422.18|418.08|25
1637423620000|2021-11-20 15:53:40|422.24|418.14|422.29|418.19|422.35|418.25|422.24|418.14|21
1637423630000|2021-11-20 15:53:50|422.3|418.2|422.34|418.24|422.34|418.24|422.22|418.12|19
1637423640000|2021-11-20 15:54:00|422.33|418.23|422.07|417.97|422.34|418.24|421.94|417.84|22
1637423650000|2021-11-20 15:54:10|422.13|418.03|422.31|418.21|422.36|418.26|422.09|417.99|27
1637423660000|2021-11-20 15:54:20|422.32|418.22|422.63|418.53|422.63|418.53|422.31|418.21|24
1637423670000|2021-11-20 15:54:30|422.61|418.51|422.7|418.6|422.72|418.62|422.61|418.51|20
1637423680000|2021-11-20 15:54:40|422.71|418.61|422.31|418.21|422.71|418.61|422.31|418.21|30
1637423690000|2021-11-20 15:54:50|422.32|418.22|422.08|417.98|422.32|418.22|422.08|417.98|25
1637423700000|2021-11-20 15:55:00|422.09|417.99|422.13|418.03|422.17|418.07|422.02|417.92|27
1637423710000|2021-11-20 15:55:10|422.14|418.04|422.45|418.35|422.45|418.35|422.04|417.94|35
1637423720000|2021-11-20 15:55:20|422.42|418.32|422.43|418.33|422.45|418.35|422.31|418.21|21
1637423730000|2021-11-20 15:55:30|422.44|418.34|422.48|418.38|422.48|418.38|422.27|418.17|25
1637423740000|2021-11-20 15:55:40|422.5|418.4|422.52|418.42|422.57|418.47|422.5|418.4|16
1637423750000|2021-11-20 15:55:50|422.51|418.41|422.57|418.47|422.6|418.5|422.51|418.41|14
1637423760000|2021-11-20 15:56:00|422.58|418.48|422.62|418.52|422.62|418.52|422.55|418.45|16
1637423770000|2021-11-20 15:56:10|422.61|418.51|423.1|419|423.1|419|422.61|418.51|24
1637423780000|2021-11-20 15:56:20|423.09|418.99|423.25|419.15|423.33|419.23|423.03|418.93|18
1637423790000|2021-11-20 15:56:30|423.27|419.17|423.13|419.03|423.27|419.17|423|418.9|30
1637423800000|2021-11-20 15:56:40|423.12|419.02|423.17|419.07|423.17|419.07|423.04|418.94|18
1637423810000|2021-11-20 15:56:50|423.15|419.05|423.13|419.03|423.17|419.07|423.07|418.97|23
1637423820000|2021-11-20 15:57:00|423.15|419.05|423.09|418.99|423.15|419.05|423.06|418.96|11
1637423830000|2021-11-20 15:57:10|423.08|418.98|423.12|419.02|423.21|419.11|423.07|418.97|17
1637423840000|2021-11-20 15:57:20|423.15|419.05|423.1|419|423.24|419.14|423.05|418.95|23
1637423850000|2021-11-20 15:57:30|423.07|418.97|423.08|418.98|423.09|418.99|422.96|418.86|26
1637423860000|2021-11-20 15:57:40|423.09|418.99|423.12|419.02|423.15|419.05|422.97|418.87|17
1637423870000|2021-11-20 15:57:50|423.11|419.01|423.3|419.2|423.53|419.43|423.09|418.99|28
1637423880000|2021-11-20 15:58:00|423.32|419.22|423.45|419.35|423.46|419.36|423.32|419.22|17
1637423890000|2021-11-20 15:58:10|423.47|419.37|423.43|419.33|423.48|419.38|423.42|419.32|11
1637423900000|2021-11-20 15:58:20|423.41|419.31|423.37|419.27|423.43|419.33|423.33|419.23|18
1637423910000|2021-11-20 15:58:30|423.38|419.28|423.29|419.19|423.52|419.42|423.28|419.18|23
1637423920000|2021-11-20 15:58:40|423.28|419.18|423.24|419.14|423.33|419.23|423.24|419.14|21
1637423930000|2021-11-20 15:58:50|423.26|419.16|423.16|419.06|423.32|419.22|423.16|419.06|29
1637423940000|2021-11-20 15:59:00|423.19|419.09|423.3|419.2|423.42|419.32|423.17|419.07|30
1637423950000|2021-11-20 15:59:10|423.24|419.14|423.06|418.96|423.24|419.14|423.04|418.94|26
1637423960000|2021-11-20 15:59:20|423.05|418.95|422.97|418.87|423.05|418.95|422.94|418.84|13
1637423970000|2021-11-20 15:59:30|422.95|418.85|422.74|418.64|422.95|418.85|422.74|418.64|22
1637423980000|2021-11-20 15:59:40|422.73|418.63|422.64|418.54|422.74|418.64|422.64|418.54|20
1637423990000|2021-11-20 15:59:50|422.63|418.53|422.28|418.18|422.65|418.55|422.28|418.18|26
1637424000000|2021-11-20 16:00:00|422.29|418.19|422.19|418.09|422.29|418.19|422.18|418.08|20
1637424010000|2021-11-20 16:00:10|422.16|418.06|422.09|417.99|422.24|418.14|422.09|417.99|20
1637424020000|2021-11-20 16:00:20|422.1|418|422.21|418.11|422.22|418.12|421.94|417.84|29
1637424030000|2021-11-20 16:00:30|422.23|418.13|422.57|418.47|422.57|418.47|422.23|418.13|23
1637424040000|2021-11-20 16:00:40|422.58|418.48|422.08|417.98|422.72|418.62|422.08|417.98|30
1637424050000|2021-11-20 16:00:50|422.07|417.97|422.38|418.28|422.45|418.35|422.03|417.93|28
1637424060000|2021-11-20 16:01:00|422.36|418.26|422.4|418.3|422.47|418.37|422.35|418.25|25
1637424070000|2021-11-20 16:01:10|422.36|418.26|422.17|418.07|422.38|418.28|422.17|418.07|27
1637424080000|2021-11-20 16:01:20|422.16|418.06|422.2|418.1|422.25|418.15|421.95|417.85|33
1637424090000|2021-11-20 16:01:30|422.18|418.08|422.18|418.08|422.18|418.08|422.11|418.01|21
1637424100000|2021-11-20 16:01:40|422.16|418.06|422.35|418.25|422.4|418.3|422.09|417.99|26
1637424110000|2021-11-20 16:01:50|422.36|418.26|422.62|418.52|422.68|418.58|422.36|418.26|28
1637424120000|2021-11-20 16:02:00|422.63|418.53|422.98|418.88|422.99|418.89|422.57|418.47|25
1637424130000|2021-11-20 16:02:10|423|418.9|423.22|419.12|423.29|419.19|422.99|418.89|30
1637424140000|2021-11-20 16:02:20|423.23|419.13|423.41|419.31|423.45|419.35|423.23|419.13|21
1637424150000|2021-11-20 16:02:30|423.45|419.35|423.59|419.49|423.6|419.5|423.44|419.34|27
1637424160000|2021-11-20 16:02:40|423.6|419.5|423.47|419.37|423.6|419.5|423.45|419.35|22
1637424170000|2021-11-20 16:02:50|423.52|419.42|423.38|419.28|423.52|419.42|423.36|419.26|15
1637424180000|2021-11-20 16:03:00|423.41|419.31|423.28|419.18|423.42|419.32|423.28|419.18|23
1637424190000|2021-11-20 16:03:10|423.3|419.2|423.59|419.49|423.61|419.51|423.28|419.18|22
1637424200000|2021-11-20 16:03:20|423.58|419.48|423.41|419.31|423.58|419.48|423.29|419.19|25
1637424210000|2021-11-20 16:03:30|423.43|419.33|423.5|419.4|423.58|419.48|423.43|419.33|25
1637424220000|2021-11-20 16:03:40|423.51|419.41|423.59|419.49|423.62|419.52|423.5|419.4|25
1637424230000|2021-11-20 16:03:50|423.61|419.51|423.72|419.62|423.78|419.68|423.61|419.51|23
1637424240000|2021-11-20 16:04:00|423.74|419.64|423.68|419.58|423.76|419.66|423.6|419.5|15
1637424250000|2021-11-20 16:04:10|423.69|419.59|423.67|419.57|423.69|419.59|423.65|419.55|6
1637424260000|2021-11-20 16:04:20|423.65|419.55|423.65|419.55|423.65|419.55|423.63|419.53|7
1637424270000|2021-11-20 16:04:30|423.64|419.54|423.76|419.66|423.76|419.66|423.62|419.52|10
1637424280000|2021-11-20 16:04:40|423.75|419.65|423.78|419.68|423.9|419.8|423.7|419.6|27
1637424290000|2021-11-20 16:04:50|423.81|419.71|423.76|419.66|423.82|419.72|423.75|419.65|16
1637424300000|2021-11-20 16:05:00|423.75|419.65|423.82|419.72|423.87|419.77|423.71|419.61|17
1637424310000|2021-11-20 16:05:10|423.84|419.74|423.78|419.68|423.99|419.89|423.78|419.68|27
1637424320000|2021-11-20 16:05:20|423.79|419.69|423.76|419.66|423.89|419.79|423.76|419.66|13
1637424330000|2021-11-20 16:05:30|423.77|419.67|423.04|418.94|423.78|419.68|423.04|418.94|25
1637424340000|2021-11-20 16:05:40|422.94|418.84|423.12|419.02|423.17|419.07|422.93|418.83|29
1637424350000|2021-11-20 16:05:50|423.1|419|423.01|418.91|423.32|419.22|422.98|418.88|25
1637424360000|2021-11-20 16:06:00|423.02|418.92|423.27|419.17|423.27|419.17|423.02|418.92|18
1637424370000|2021-11-20 16:06:10|423.28|419.18|423.28|419.18|423.28|419.18|423.28|419.18|1
1637424380000|2021-11-20 16:06:20|423.27|419.17|423.42|419.32|423.42|419.32|423.26|419.16|11
1637424390000|2021-11-20 16:06:30|423.41|419.31|423.55|419.45|423.62|419.52|423.41|419.31|23
1637424400000|2021-11-20 16:06:40|423.54|419.44|423.41|419.31|423.54|419.44|423.38|419.28|16
1637424410000|2021-11-20 16:06:50|423.45|419.35|423.56|419.46|423.56|419.46|423.41|419.31|16
1637424420000|2021-11-20 16:07:00|423.55|419.45|423.37|419.27|423.58|419.48|423.28|419.18|31
1637424430000|2021-11-20 16:07:10|423.27|419.17|423.24|419.14|423.27|419.17|423.24|419.14|6
1637424440000|2021-11-20 16:07:20|423.25|419.15|423.19|419.09|423.3|419.2|423.19|419.09|12
1637424450000|2021-11-20 16:07:30|423.2|419.1|423.13|419.03|423.2|419.1|423.09|418.99|13
1637424460000|2021-11-20 16:07:40|423.14|419.04|423.18|419.08|423.19|419.09|423.09|418.99|14
1637424470000|2021-11-20 16:07:50|423.17|419.07|423.26|419.16|423.26|419.16|423.16|419.06|6
1637424480000|2021-11-20 16:08:00|423.25|419.15|423.05|418.95|423.25|419.15|423.04|418.94|16
1637424490000|2021-11-20 16:08:10|423.11|419.01|423.17|419.07|423.17|419.07|422.97|418.87|15
1637424500000|2021-11-20 16:08:20|423.16|419.06|423.21|419.11|423.25|419.15|423.13|419.03|22
1637424510000|2021-11-20 16:08:30|423.14|419.04|423.43|419.33|423.46|419.36|423.12|419.02|29
1637424520000|2021-11-20 16:08:40|423.44|419.34|423.55|419.45|423.58|419.48|423.44|419.34|17
1637424530000|2021-11-20 16:08:50|423.56|419.46|423.4|419.3|423.57|419.47|423.39|419.29|22
1637424540000|2021-11-20 16:09:00|423.44|419.34|423.35|419.25|423.5|419.4|423.33|419.23|16
1637424550000|2021-11-20 16:09:10|423.36|419.26|423.4|419.3|423.43|419.33|423.36|419.26|18
1637424560000|2021-11-20 16:09:20|423.37|419.27|423.11|419.01|423.37|419.27|423.11|419.01|21
1637424570000|2021-11-20 16:09:30|423.12|419.02|423.18|419.08|423.2|419.1|423.11|419.01|16
1637424580000|2021-11-20 16:09:40|423.17|419.07|423.15|419.05|423.17|419.07|423.08|418.98|12
1637424590000|2021-11-20 16:09:50|423.14|419.04|423.15|419.05|423.16|419.06|423.12|419.02|15
1637424600000|2021-11-20 16:10:00|423.18|419.08|423.22|419.12|423.27|419.17|423.15|419.05|17
1637424610000|2021-11-20 16:10:10|423.19|419.09|423.33|419.23|423.4|419.3|423.15|419.05|24
1637424620000|2021-11-20 16:10:20|423.3|419.2|423.28|419.18|423.42|419.32|423.28|419.18|19
1637424630000|2021-11-20 16:10:30|423.32|419.22|423.5|419.4|423.51|419.41|423.24|419.14|25
1637424640000|2021-11-20 16:10:40|423.51|419.41|423.6|419.5|423.61|419.51|423.51|419.41|23
1637424650000|2021-11-20 16:10:50|423.59|419.49|423.58|419.48|423.59|419.49|423.56|419.46|6
1637424660000|2021-11-20 16:11:00|423.59|419.49|423.57|419.47|423.6|419.5|423.57|419.47|4
1637424670000|2021-11-20 16:11:10|423.58|419.48|423.63|419.53|423.68|419.58|423.57|419.47|10
1637424680000|2021-11-20 16:11:20|423.7|419.6|423.71|419.61|423.84|419.74|423.69|419.59|21
1637424690000|2021-11-20 16:11:30|423.75|419.65|423.86|419.76|423.86|419.76|423.75|419.65|15
1637424700000|2021-11-20 16:11:40|423.9|419.8|423.87|419.77|424.01|419.91|423.85|419.75|18
1637424710000|2021-11-20 16:11:50|423.83|419.73|423.75|419.65|423.85|419.75|423.74|419.64|16
1637424720000|2021-11-20 16:12:00|423.83|419.73|423.77|419.67|423.83|419.73|423.76|419.66|6
1637424730000|2021-11-20 16:12:10|423.78|419.68|423.53|419.43|423.82|419.72|423.51|419.41|21
1637424740000|2021-11-20 16:12:20|423.54|419.44|423.04|418.94|423.54|419.44|423.04|418.94|23
1637424750000|2021-11-20 16:12:30|423.06|418.96|423|418.9|423.07|418.97|422.94|418.84|24
1637424760000|2021-11-20 16:12:40|422.99|418.89|423.16|419.06|423.2|419.1|422.98|418.88|25
1637424770000|2021-11-20 16:12:50|423.17|419.07|423.26|419.16|423.26|419.16|423.13|419.03|24
1637424780000|2021-11-20 16:13:00|423.22|419.12|423.08|418.98|423.22|419.12|423.08|418.98|20
1637424790000|2021-11-20 16:13:10|423.04|418.94|422.88|418.78|423.05|418.95|422.8|418.7|19
1637424800000|2021-11-20 16:13:20|422.86|418.76|422.86|418.76|422.86|418.76|422.82|418.72|9
1637424810000|2021-11-20 16:13:30|422.69|418.59|422.75|418.65|422.75|418.65|422.69|418.59|8
1637424820000|2021-11-20 16:13:40|422.74|418.64|422.88|418.78|423.26|419.16|422.74|418.64|33
1637424830000|2021-11-20 16:13:50|422.91|418.81|422.83|418.73|422.93|418.83|422.81|418.71|20
1637424840000|2021-11-20 16:14:00|422.84|418.74|422.77|418.67|422.86|418.76|422.73|418.63|19
1637424850000|2021-11-20 16:14:10|422.76|418.66|422.75|418.65|422.92|418.82|422.75|418.65|26
1637424860000|2021-11-20 16:14:20|422.76|418.66|422.91|418.81|422.91|418.81|422.75|418.65|19
1637424870000|2021-11-20 16:14:30|422.95|418.85|422.62|418.52|422.96|418.86|422.6|418.5|21
1637424880000|2021-11-20 16:14:40|422.61|418.51|422.48|418.38|422.69|418.59|422.48|418.38|17
1637424890000|2021-11-20 16:14:50|422.5|418.4|422.35|418.25|422.52|418.42|422.34|418.24|12
1637424900000|2021-11-20 16:15:00|422.37|418.27|422.63|418.53|422.68|418.58|422.36|418.26|17
1637424910000|2021-11-20 16:15:10|422.65|418.55|422.86|418.76|422.86|418.76|422.54|418.44|25
1637424920000|2021-11-20 16:15:20|422.88|418.78|423.15|419.05|423.15|419.05|422.85|418.75|16
1637424930000|2021-11-20 16:15:30|423.19|419.09|423.33|419.23|423.33|419.23|423.12|419.02|22
1637424940000|2021-11-20 16:15:40|423.47|419.37|423.41|419.31|423.47|419.37|423.38|419.28|14
1637424950000|2021-11-20 16:15:50|423.44|419.34|423.51|419.41|423.54|419.44|423.41|419.31|16
1637424960000|2021-11-20 16:16:00|423.52|419.42|423.41|419.31|423.52|419.42|423.4|419.3|16
1637424970000|2021-11-20 16:16:10|423.42|419.32|423.05|418.95|423.46|419.36|423.03|418.93|27
1637424980000|2021-11-20 16:16:20|423.07|418.97|423.16|419.06|423.18|419.08|423.03|418.93|17
1637424990000|2021-11-20 16:16:30|423.17|419.07|423.33|419.23|423.4|419.3|423.17|419.07|27
1637425000000|2021-11-20 16:16:40|423.32|419.22|423.27|419.17|423.32|419.22|423.24|419.14|20
1637425010000|2021-11-20 16:16:50|423.28|419.18|423.1|419|423.28|419.18|423.05|418.95|30
1637425020000|2021-11-20 16:17:00|423.09|418.99|422.86|418.76|423.11|419.01|422.83|418.73|20
1637425030000|2021-11-20 16:17:10|422.88|418.78|422.85|418.75|422.88|418.78|422.8|418.7|12
1637425040000|2021-11-20 16:17:20|422.86|418.76|422.84|418.74|422.87|418.77|422.7|418.6|20
1637425050000|2021-11-20 16:17:30|422.85|418.75|422.97|418.87|423.03|418.93|422.79|418.69|26
1637425060000|2021-11-20 16:17:40|422.98|418.88|423.02|418.92|423.02|418.92|422.87|418.77|18
1637425070000|2021-11-20 16:17:50|423.03|418.93|422.86|418.76|423.03|418.93|422.86|418.76|16
1637425080000|2021-11-20 16:18:00|422.78|418.68|422.87|418.77|422.91|418.81|422.74|418.64|20
1637425090000|2021-11-20 16:18:10|422.88|418.78|422.86|418.76|422.94|418.84|422.86|418.76|23
1637425100000|2021-11-20 16:18:20|422.84|418.74|422.79|418.69|422.88|418.78|422.73|418.63|24
1637425110000|2021-11-20 16:18:30|422.81|418.71|422.81|418.71|422.82|418.72|422.79|418.69|9
1637425120000|2021-11-20 16:18:40|422.82|418.72|422.65|418.55|422.83|418.73|422.65|418.55|23
1637425130000|2021-11-20 16:18:50|422.64|418.54|422.56|418.46|422.65|418.55|422.53|418.43|16
1637425140000|2021-11-20 16:19:00|422.55|418.45|422.19|418.09|422.58|418.48|422.18|418.08|30
1637425150000|2021-11-20 16:19:10|422.2|418.1|422.01|417.91|422.2|418.1|421.9|417.8|27
1637425160000|2021-11-20 16:19:20|422|417.9|421.83|417.73|422.02|417.92|421.79|417.69|23
1637425170000|2021-11-20 16:19:30|421.91|417.81|421.05|416.95|421.93|417.83|421.05|416.95|28
1637425180000|2021-11-20 16:19:40|421.04|416.94|420.52|416.42|421.14|417.04|420.52|416.42|32
1637425190000|2021-11-20 16:19:50|420.5|416.4|420.63|416.53|420.64|416.54|420.43|416.33|32
1637425200000|2021-11-20 16:20:00|420.62|416.52|421.1|417|421.42|417.32|420.62|416.52|32
1637425210000|2021-11-20 16:20:10|421.07|416.97|420.83|416.73|421.07|416.97|420.7|416.6|30
1637425220000|2021-11-20 16:20:20|420.86|416.76|420.71|416.61|420.86|416.76|420.69|416.59|26
1637425230000|2021-11-20 16:20:30|420.7|416.6|420.53|416.43|420.72|416.62|420.53|416.43|21
1637425240000|2021-11-20 16:20:40|420.48|416.38|420.95|416.85|420.95|416.85|419.82|415.72|36
1637425250000|2021-11-20 16:20:50|420.97|416.87|420.46|416.36|421.14|417.04|420.46|416.36|31
1637425260000|2021-11-20 16:21:00|420.47|416.37|420.76|416.66|420.85|416.75|420.47|416.37|35
1637425270000|2021-11-20 16:21:10|420.77|416.67|421.23|417.13|421.39|417.29|420.75|416.65|28
1637425280000|2021-11-20 16:21:20|421.22|417.12|421.35|417.25|421.57|417.47|421.22|417.12|34
1637425290000|2021-11-20 16:21:30|421.36|417.26|421.58|417.48|421.58|417.48|421.11|417.01|36
1637425300000|2021-11-20 16:21:40|421.64|417.54|421.78|417.68|421.9|417.8|421.64|417.54|31
1637425310000|2021-11-20 16:21:50|421.73|417.63|421.74|417.64|421.81|417.71|421.6|417.5|31
1637425320000|2021-11-20 16:22:00|421.76|417.66|421.62|417.52|421.78|417.68|421.58|417.48|26
1637425330000|2021-11-20 16:22:10|421.61|417.51|421.2|417.1|421.61|417.51|421.17|417.07|25
1637425340000|2021-11-20 16:22:20|421.19|417.09|421.44|417.34|421.46|417.36|421.09|416.99|31
1637425350000|2021-11-20 16:22:30|421.43|417.33|421.62|417.52|421.62|417.52|421.38|417.28|30
1637425360000|2021-11-20 16:22:40|421.6|417.5|421.69|417.59|421.7|417.6|421.58|417.48|29
1637425370000|2021-11-20 16:22:50|421.7|417.6|421.64|417.54|421.7|417.6|421.53|417.43|29
1637425380000|2021-11-20 16:23:00|421.62|417.52|421.66|417.56|421.73|417.63|421.59|417.49|29
1637425390000|2021-11-20 16:23:10|421.69|417.59|421.84|417.74|421.85|417.75|421.64|417.54|24
1637425400000|2021-11-20 16:23:20|421.83|417.73|421.7|417.6|421.89|417.79|421.7|417.6|22
1637425410000|2021-11-20 16:23:30|421.76|417.66|421.67|417.57|421.76|417.66|421.67|417.57|7
1637425420000|2021-11-20 16:23:40|421.66|417.56|421.43|417.33|421.66|417.56|421.41|417.31|20
1637425430000|2021-11-20 16:23:50|421.42|417.32|421.41|417.31|421.46|417.36|421.35|417.25|20
1637425440000|2021-11-20 16:24:00|421.43|417.33|421.51|417.41|421.59|417.49|421.43|417.33|27
1637425450000|2021-11-20 16:24:10|421.5|417.4|421.7|417.6|421.71|417.61|421.49|417.39|23
1637425460000|2021-11-20 16:24:20|421.71|417.61|421.67|417.57|421.84|417.74|421.67|417.57|20
1637425470000|2021-11-20 16:24:30|421.65|417.55|421.79|417.69|421.79|417.69|421.65|417.55|19
1637425480000|2021-11-20 16:24:40|421.78|417.68|421.71|417.61|421.8|417.7|421.69|417.59|21
1637425490000|2021-11-20 16:24:50|421.72|417.62|421.73|417.63|421.73|417.63|421.69|417.59|9
1637425500000|2021-11-20 16:25:00|421.72|417.62|421.85|417.75|421.86|417.76|421.72|417.62|13
1637425510000|2021-11-20 16:25:10|421.83|417.73|422.16|418.06|422.16|418.06|421.7|417.6|25
1637425520000|2021-11-20 16:25:20|422.18|418.08|422.05|417.95|422.18|418.08|422.03|417.93|24
1637425530000|2021-11-20 16:25:30|422.06|417.96|422.29|418.19|422.29|418.19|422.05|417.95|10
1637425540000|2021-11-20 16:25:40|422.28|418.18|422.75|418.65|422.77|418.67|422.26|418.16|23
1637425550000|2021-11-20 16:25:50|422.74|418.64|422.93|418.83|423.09|418.99|422.74|418.64|18
1637425560000|2021-11-20 16:26:00|422.94|418.84|422.96|418.86|422.96|418.86|422.91|418.81|17
1637425570000|2021-11-20 16:26:10|422.95|418.85|423.11|419.01|423.19|419.09|422.95|418.85|19
1637425580000|2021-11-20 16:26:20|423.09|418.99|422.95|418.85|423.11|419.01|422.85|418.75|33
1637425590000|2021-11-20 16:26:30|422.91|418.81|423.26|419.16|423.26|419.16|422.87|418.77|16
1637425600000|2021-11-20 16:26:40|423.27|419.17|423.22|419.12|423.27|419.17|423.16|419.06|12
1637425610000|2021-11-20 16:26:50|423.2|419.1|423.4|419.3|423.41|419.31|423.2|419.1|16
1637425620000|2021-11-20 16:27:00|423.39|419.29|423.45|419.35|423.61|419.51|423.38|419.28|27
1637425630000|2021-11-20 16:27:10|423.43|419.33|423.38|419.28|423.5|419.4|423.37|419.27|23
1637425640000|2021-11-20 16:27:20|423.39|419.29|423.21|419.11|423.4|419.3|423.21|419.11|24
1637425650000|2021-11-20 16:27:30|423.2|419.1|423.24|419.14|423.25|419.15|423.16|419.06|23
1637425660000|2021-11-20 16:27:40|423.22|419.12|423.23|419.13|423.31|419.21|423.14|419.04|26
1637425670000|2021-11-20 16:27:50|423.24|419.14|422.77|418.67|423.24|419.14|422.77|418.67|18
1637425680000|2021-11-20 16:28:00|422.76|418.66|422.88|418.78|422.97|418.87|422.74|418.64|18
1637425690000|2021-11-20 16:28:10|422.89|418.79|423.18|419.08|423.23|419.13|422.79|418.69|28
1637425700000|2021-11-20 16:28:20|423.2|419.1|423.33|419.23|423.33|419.23|423.2|419.1|23
1637425710000|2021-11-20 16:28:30|423.32|419.22|423.28|419.18|423.33|419.23|423.24|419.14|11
1637425720000|2021-11-20 16:28:40|423.29|419.19|423.25|419.15|423.32|419.22|423.24|419.14|12
1637425730000|2021-11-20 16:28:50|423.24|419.14|423.14|419.04|423.31|419.21|423.13|419.03|23
1637425740000|2021-11-20 16:29:00|423.13|419.03|423.17|419.07|423.2|419.1|423|418.9|16
1637425750000|2021-11-20 16:29:10|423.16|419.06|423.13|419.03|423.16|419.06|423.12|419.02|6
1637425760000|2021-11-20 16:29:20|423.1|419|423.02|418.92|423.11|419.01|423.02|418.92|11
1637425770000|2021-11-20 16:29:30|422.96|418.86|422.73|418.63|422.97|418.87|422.63|418.53|22
1637425780000|2021-11-20 16:29:40|422.72|418.62|422.94|418.84|422.99|418.89|422.72|418.62|22
1637425790000|2021-11-20 16:29:50|422.92|418.82|423.02|418.92|423.08|418.98|422.89|418.79|20
1637425800000|2021-11-20 16:30:00|423.03|418.93|422.77|418.67|423.04|418.94|422.76|418.66|25
1637425810000|2021-11-20 16:30:10|422.76|418.66|422.8|418.7|422.97|418.87|422.75|418.65|23
1637425820000|2021-11-20 16:30:20|422.79|418.69|422.99|418.89|423.03|418.93|422.78|418.68|22
1637425830000|2021-11-20 16:30:30|423.03|418.93|423.21|419.11|423.24|419.14|423.03|418.93|22
1637425840000|2021-11-20 16:30:40|423.2|419.1|423.71|419.61|423.71|419.61|423.19|419.09|30
1637425850000|2021-11-20 16:30:50|423.69|419.59|423.89|419.79|423.89|419.79|423.59|419.49|24
1637425860000|2021-11-20 16:31:00|423.91|419.81|424.11|420.01|424.13|420.03|423.82|419.72|19
1637425870000|2021-11-20 16:31:10|424.03|419.93|423.77|419.67|424.03|419.93|423.77|419.67|13
1637425880000|2021-11-20 16:31:20|423.78|419.68|423.88|419.78|424.02|419.92|423.78|419.68|21
1637425890000|2021-11-20 16:31:30|423.89|419.79|423.89|419.79|424.01|419.91|423.86|419.76|20
1637425900000|2021-11-20 16:31:40|423.91|419.81|423.94|419.84|423.94|419.84|423.89|419.79|9
1637425910000|2021-11-20 16:31:50|423.93|419.83|423.94|419.84|423.98|419.88|423.92|419.82|15
1637425920000|2021-11-20 16:32:00|423.93|419.83|423.69|419.59|423.94|419.84|423.69|419.59|12
1637425930000|2021-11-20 16:32:10|423.68|419.58|423.46|419.36|423.71|419.61|423.43|419.33|27
1637425940000|2021-11-20 16:32:20|423.48|419.38|423.57|419.47|423.57|419.47|423.47|419.37|9
1637425950000|2021-11-20 16:32:30|423.58|419.48|423.52|419.42|423.58|419.48|423.46|419.36|18
1637425960000|2021-11-20 16:32:40|423.5|419.4|423.62|419.52|423.62|419.52|423.49|419.39|14
1637425970000|2021-11-20 16:32:50|423.67|419.57|423.84|419.74|423.84|419.74|423.64|419.54|20
1637425980000|2021-11-20 16:33:00|423.85|419.75|423.89|419.79|423.89|419.79|423.84|419.74|12
1637425990000|2021-11-20 16:33:10|423.88|419.78|424.21|420.11|424.21|420.11|423.85|419.75|22
1637426000000|2021-11-20 16:33:20|424.2|420.1|424.26|420.16|424.3|420.2|424.15|420.05|31
1637426010000|2021-11-20 16:33:30|424.25|420.15|424.35|420.25|424.36|420.26|424.22|420.12|19
1637426020000|2021-11-20 16:33:40|424.34|420.24|424.44|420.34|424.44|420.34|424.34|420.24|8
1637426030000|2021-11-20 16:33:50|424.45|420.35|424.46|420.36|424.47|420.37|424.44|420.34|9
1637426040000|2021-11-20 16:34:00|424.47|420.37|425.1|421|425.14|421.04|424.44|420.34|27
1637426050000|2021-11-20 16:34:10|425.11|421.01|424.9|420.8|425.21|421.11|424.89|420.79|30
1637426060000|2021-11-20 16:34:20|424.89|420.79|424.8|420.7|424.92|420.82|424.8|420.7|19
1637426070000|2021-11-20 16:34:30|424.81|420.71|424.61|420.51|424.81|420.71|424.55|420.45|23
1637426080000|2021-11-20 16:34:40|424.54|420.44|424.7|420.6|424.71|420.61|424.54|420.44|13
1637426090000|2021-11-20 16:34:50|424.67|420.57|424.66|420.56|424.8|420.7|424.66|420.56|14
1637426100000|2021-11-20 16:35:00|424.69|420.59|424.29|420.19|424.69|420.59|424.26|420.16|25
1637426110000|2021-11-20 16:35:10|424.31|420.21|424.41|420.31|424.52|420.42|424.28|420.18|19
1637426120000|2021-11-20 16:35:20|424.42|420.32|424.12|420.02|424.42|420.32|424.06|419.96|20
1637426130000|2021-11-20 16:35:30|424.16|420.06|424.22|420.12|424.25|420.15|424.14|420.04|18
1637426140000|2021-11-20 16:35:40|424.23|420.13|424.24|420.14|424.26|420.16|424.18|420.08|13
1637426150000|2021-11-20 16:35:50|424.26|420.16|424.26|420.16|424.3|420.2|424.19|420.09|17
1637426160000|2021-11-20 16:36:00|424.24|420.14|424.48|420.38|424.5|420.4|424.24|420.14|22
1637426170000|2021-11-20 16:36:10|424.46|420.36|424.04|419.94|424.46|420.36|424.03|419.93|30
1637426180000|2021-11-20 16:36:20|424.06|419.96|424.06|419.96|424.16|420.06|424|419.9|17
1637426190000|2021-11-20 16:36:30|424.07|419.97|424.38|420.28|424.38|420.28|424.07|419.97|18
1637426200000|2021-11-20 16:36:40|424.34|420.24|424.34|420.24|424.35|420.25|424.29|420.19|11
1637426210000|2021-11-20 16:36:50|424.36|420.26|424.16|420.06|424.36|420.26|424.16|420.06|13
1637426220000|2021-11-20 16:37:00|424.15|420.05|424.31|420.21|424.31|420.21|424.08|419.98|21
1637426230000|2021-11-20 16:37:10|424.26|420.16|424.17|420.07|424.36|420.26|424.17|420.07|16
1637426240000|2021-11-20 16:37:20|424.15|420.05|424.18|420.08|424.27|420.17|424.13|420.03|21
1637426250000|2021-11-20 16:37:30|424.19|420.09|424.14|420.04|424.23|420.13|424.1|420|15
1637426260000|2021-11-20 16:37:40|424.16|420.06|424.11|420.01|424.18|420.08|424.07|419.97|18
1637426270000|2021-11-20 16:37:50|424.1|420|424.04|419.94|424.11|420.01|424.04|419.94|16
1637426280000|2021-11-20 16:38:00|424.06|419.96|424.05|419.95|424.06|419.96|424.01|419.91|13
1637426290000|2021-11-20 16:38:10|424.01|419.91|424.09|419.99|424.09|419.99|423.99|419.89|21
1637426300000|2021-11-20 16:38:20|424.1|420|424.07|419.97|424.1|420|424.07|419.97|4
1637426310000|2021-11-20 16:38:30|424.09|419.99|424.55|420.45|424.59|420.49|424.07|419.97|24
1637426320000|2021-11-20 16:38:40|424.54|420.44|424.69|420.59|424.71|420.61|424.54|420.44|24
1637426330000|2021-11-20 16:38:50|424.68|420.58|424.54|420.44|424.68|420.58|424.53|420.43|16
1637426340000|2021-11-20 16:39:00|424.57|420.47|424.69|420.59|424.71|420.61|424.57|420.47|21
1637426350000|2021-11-20 16:39:10|424.72|420.62|424.69|420.59|424.72|420.62|424.64|420.54|14
1637426360000|2021-11-20 16:39:20|424.67|420.57|424.49|420.39|424.67|420.57|424.47|420.37|27
1637426370000|2021-11-20 16:39:30|424.48|420.38|424.68|420.58|424.71|420.61|424.48|420.38|20
1637426380000|2021-11-20 16:39:40|424.66|420.56|424.64|420.54|424.66|420.56|424.63|420.53|11
1637426390000|2021-11-20 16:39:50|424.65|420.55|424.62|420.52|424.66|420.56|424.62|420.52|7
1637426400000|2021-11-20 16:40:00|424.51|420.41|424.51|420.41|424.53|420.43|424.51|420.41|3
1637426410000|2021-11-20 16:40:10|424.53|420.43|424.18|420.08|424.53|420.43|424.18|420.08|24
1637426420000|2021-11-20 16:40:20|424.19|420.09|424.11|420.01|424.2|420.1|424.11|420.01|13
1637426430000|2021-11-20 16:40:30|424.1|420|424.23|420.13|424.23|420.13|424.1|420|15
1637426440000|2021-11-20 16:40:40|424.24|420.14|424.6|420.5|424.6|420.5|424.24|420.14|15
1637426450000|2021-11-20 16:40:50|424.61|420.51|424.61|420.51|424.61|420.51|424.6|420.5|5
1637426460000|2021-11-20 16:41:00|424.6|420.5|424.62|420.52|424.62|420.52|424.6|420.5|3
1637426470000|2021-11-20 16:41:10|424.61|420.51|424.71|420.61|424.71|420.61|424.61|420.51|2
1637426480000|2021-11-20 16:41:20|424.58|420.48|424.39|420.29|424.71|420.61|424.39|420.29|14
1637426490000|2021-11-20 16:41:30|424.38|420.28|424.45|420.35|424.45|420.35|424.29|420.19|21
1637426500000|2021-11-20 16:41:40|424.47|420.37|424.45|420.35|424.47|420.37|424.35|420.25|10
1637426510000|2021-11-20 16:41:50|424.44|420.34|424.47|420.37|424.48|420.38|424.44|420.34|10
1637426520000|2021-11-20 16:42:00|424.45|420.35|424.7|420.6|424.71|420.61|424.42|420.32|22
1637426530000|2021-11-20 16:42:10|424.63|420.53|424.75|420.65|424.75|420.65|424.63|420.53|15
1637426540000|2021-11-20 16:42:20|424.81|420.71|424.52|420.42|424.81|420.71|424.5|420.4|22
1637426550000|2021-11-20 16:42:30|424.51|420.41|424.83|420.73|424.83|420.73|424.51|420.41|19
1637426560000|2021-11-20 16:42:40|424.81|420.71|424.96|420.86|424.99|420.89|424.81|420.71|10
1637426570000|2021-11-20 16:42:50|424.93|420.83|424.96|420.86|424.96|420.86|424.93|420.83|4
1637426580000|2021-11-20 16:43:00|424.93|420.83|424.79|420.69|424.96|420.86|424.79|420.69|11
1637426590000|2021-11-20 16:43:10|424.8|420.7|424.93|420.83|424.93|420.83|424.8|420.7|18
1637426600000|2021-11-20 16:43:20|424.94|420.84|425.1|421|425.12|421.02|424.94|420.84|15
1637426610000|2021-11-20 16:43:30|425.06|420.96|425.01|420.91|425.15|421.05|425.01|420.91|7
1637426620000|2021-11-20 16:43:40|425.02|420.92|425.15|421.05|425.18|421.08|425.01|420.91|22
1637426630000|2021-11-20 16:43:50|425.16|421.06|425.16|421.06|425.17|421.07|425.13|421.03|6
1637426640000|2021-11-20 16:44:00|425.17|421.07|425.11|421.01|425.17|421.07|425.11|421.01|6
1637426650000|2021-11-20 16:44:10|425.12|421.02|424.91|420.81|425.12|421.02|424.9|420.8|21
1637426660000|2021-11-20 16:44:20|424.93|420.83|424.9|420.8|425|420.9|424.87|420.77|15
1637426670000|2021-11-20 16:44:30|424.88|420.78|424.98|420.88|425|420.9|424.87|420.77|7
1637426680000|2021-11-20 16:44:40|424.96|420.86|424.95|420.85|424.97|420.87|424.94|420.84|9
1637426690000|2021-11-20 16:44:50|424.96|420.86|424.99|420.89|425.07|420.97|424.95|420.85|12
1637426700000|2021-11-20 16:45:00|424.98|420.88|425.02|420.92|425.03|420.93|424.96|420.86|15
1637426710000|2021-11-20 16:45:10|425.03|420.93|425.07|420.97|425.07|420.97|425.03|420.93|5
1637426720000|2021-11-20 16:45:20|425.06|420.96|424.75|420.65|425.07|420.97|424.75|420.65|14
1637426730000|2021-11-20 16:45:30|424.74|420.64|424.66|420.56|424.74|420.64|424.66|420.56|10
1637426740000|2021-11-20 16:45:40|424.67|420.57|424.71|420.61|424.75|420.65|424.67|420.57|16
1637426750000|2021-11-20 16:45:50|424.72|420.62|424.71|420.61|424.73|420.63|424.69|420.59|11
1637426760000|2021-11-20 16:46:00|424.69|420.59|424.68|420.58|424.71|420.61|424.67|420.57|12
1637426770000|2021-11-20 16:46:10|424.67|420.57|424.69|420.59|424.72|420.62|424.67|420.57|11
1637426780000|2021-11-20 16:46:20|424.7|420.6|424.73|420.63|424.76|420.66|424.7|420.6|10
1637426790000|2021-11-20 16:46:30|424.76|420.66|424.76|420.66|424.76|420.66|424.74|420.64|5
1637426800000|2021-11-20 16:46:40|424.77|420.67|424.75|420.65|424.77|420.67|424.75|420.65|3
1637426810000|2021-11-20 16:46:50|424.76|420.66|424.77|420.67|424.81|420.71|424.76|420.66|10
1637426820000|2021-11-20 16:47:00|424.76|420.66|424.76|420.66|424.78|420.68|424.76|420.66|6
1637426830000|2021-11-20 16:47:10|424.75|420.65|424.65|420.55|424.77|420.67|424.65|420.55|16
1637426840000|2021-11-20 16:47:20|424.66|420.56|424.5|420.4|424.7|420.6|424.43|420.33|25
1637426850000|2021-11-20 16:47:30|424.48|420.38|424.62|420.52|424.62|420.52|424.45|420.35|11
1637426860000|2021-11-20 16:47:40|424.65|420.55|424.97|420.87|424.97|420.87|424.63|420.53|13
1637426870000|2021-11-20 16:47:50|424.96|420.86|424.91|420.81|424.96|420.86|424.82|420.72|21
1637426880000|2021-11-20 16:48:00|424.87|420.77|425.02|420.92|425.03|420.93|424.86|420.76|21
1637426890000|2021-11-20 16:48:10|425|420.9|424.95|420.85|425.03|420.93|424.95|420.85|9
1637426900000|2021-11-20 16:48:20|424.97|420.87|425|420.9|425.02|420.92|424.94|420.84|12
1637426910000|2021-11-20 16:48:30|425.04|420.94|425.08|420.98|425.11|421.01|425.04|420.94|14
1637426920000|2021-11-20 16:48:40|425.07|420.97|425.06|420.96|425.08|420.98|425.04|420.94|12
1637426930000|2021-11-20 16:48:50|425.08|420.98|424.97|420.87|425.08|420.98|424.97|420.87|8
1637426940000|2021-11-20 16:49:00|424.96|420.86|424.91|420.81|424.96|420.86|424.91|420.81|9
1637426950000|2021-11-20 16:49:10|424.92|420.82|424.91|420.81|424.92|420.82|424.91|420.81|2
1637426960000|2021-11-20 16:49:20|424.92|420.82|425.03|420.93|425.03|420.93|424.92|420.82|16
1637426970000|2021-11-20 16:49:30|425.01|420.91|425.03|420.93|425.03|420.93|425|420.9|8
1637426980000|2021-11-20 16:49:40|425|420.9|424.96|420.86|425.03|420.93|424.96|420.86|6
1637426990000|2021-11-20 16:49:50|424.94|420.84|425.01|420.91|425.03|420.93|424.94|420.84|11
1637427000000|2021-11-20 16:50:00|424.98|420.88|424.82|420.72|424.98|420.88|424.79|420.69|15
1637427010000|2021-11-20 16:50:10|424.81|420.71|424.75|420.65|424.81|420.71|424.75|420.65|9
1637427020000|2021-11-20 16:50:20|424.77|420.67|424.68|420.58|424.77|420.67|424.68|420.58|2
1637427030000|2021-11-20 16:50:30|424.67|420.57|424.65|420.55|424.67|420.57|424.65|420.55|3
1637427040000|2021-11-20 16:50:40|424.66|420.56|424.44|420.34|424.66|420.56|424.43|420.33|17
1637427050000|2021-11-20 16:50:50|424.43|420.33|424.39|420.29|424.44|420.34|424.39|420.29|9
1637427060000|2021-11-20 16:51:00|424.38|420.28|424.4|420.3|424.4|420.3|424.38|420.28|5
1637427070000|2021-11-20 16:51:10|424.39|420.29|424.4|420.3|424.41|420.31|424.39|420.29|4
1637427080000|2021-11-20 16:51:20|424.37|420.27|424.31|420.21|424.37|420.27|424.31|420.21|7
1637427090000|2021-11-20 16:51:30|424.32|420.22|424.25|420.15|424.32|420.22|424.25|420.15|7
1637427100000|2021-11-20 16:51:40|424.26|420.16|424.21|420.11|424.26|420.16|424.01|419.91|17
1637427110000|2021-11-20 16:51:50|424.2|420.1|424.18|420.08|424.21|420.11|424.18|420.08|3
1637427120000|2021-11-20 16:52:00|424.16|420.06|424.03|419.93|424.17|420.07|424.02|419.92|16
1637427130000|2021-11-20 16:52:10|424|419.9|424.06|419.96|424.06|419.96|423.94|419.84|14
1637427140000|2021-11-20 16:52:20|424.01|419.91|424.02|419.92|424.02|419.92|424.01|419.91|6
1637427150000|2021-11-20 16:52:30|424.04|419.94|423.87|419.77|424.04|419.94|423.83|419.73|21
1637427160000|2021-11-20 16:52:40|423.88|419.78|423.69|419.59|423.88|419.78|423.65|419.55|20
1637427170000|2021-11-20 16:52:50|423.67|419.57|424.04|419.94|424.06|419.96|423.67|419.57|22
1637427180000|2021-11-20 16:53:00|424.03|419.93|424.03|419.93|424.14|420.04|424.02|419.92|20
1637427190000|2021-11-20 16:53:10|424.04|419.94|424.06|419.96|424.19|420.09|424.03|419.93|27
1637427200000|2021-11-20 16:53:20|424.05|419.95|424.1|420|424.12|420.02|424.05|419.95|10
1637427210000|2021-11-20 16:53:30|424.08|419.98|424.03|419.93|424.08|419.98|424|419.9|10
1637427220000|2021-11-20 16:53:40|424.02|419.92|423.99|419.89|424.04|419.94|423.97|419.87|11
1637427230000|2021-11-20 16:53:50|424.01|419.91|424.04|419.94|424.1|420|424.01|419.91|6
1637427240000|2021-11-20 16:54:00|424.03|419.93|424.08|419.98|424.08|419.98|424.01|419.91|7
1637427250000|2021-11-20 16:54:10|424.03|419.93|424.07|419.97|424.07|419.97|423.93|419.83|21
1637427260000|2021-11-20 16:54:20|424.06|419.96|423.99|419.89|424.06|419.96|423.95|419.85|18
1637427270000|2021-11-20 16:54:30|423.97|419.87|423.97|419.87|424.04|419.94|423.97|419.87|15
1637427280000|2021-11-20 16:54:40|423.95|419.85|424.01|419.91|424.01|419.91|423.95|419.85|6
1637427290000|2021-11-20 16:54:50|424.02|419.92|424.01|419.91|424.02|419.92|424.01|419.91|6
1637427300000|2021-11-20 16:55:00|424.02|419.92|424.43|420.33|424.53|420.43|423.98|419.88|26
1637427310000|2021-11-20 16:55:10|424.4|420.3|424.31|420.21|424.4|420.3|424.3|420.2|17
1637427320000|2021-11-20 16:55:20|424.33|420.23|424.72|420.62|424.73|420.63|424.33|420.23|27
1637427330000|2021-11-20 16:55:30|424.71|420.61|424.62|420.52|424.74|420.64|424.62|420.52|8
1637427340000|2021-11-20 16:55:40|424.64|420.54|424.64|420.54|424.67|420.57|424.62|420.52|9
1637427350000|2021-11-20 16:55:50|424.63|420.53|424.41|420.31|424.63|420.53|424.41|420.31|17
1637427360000|2021-11-20 16:56:00|424.42|420.32|424.45|420.35|424.45|420.35|424.38|420.28|5
1637427370000|2021-11-20 16:56:10|424.44|420.34|424.54|420.44|424.54|420.44|424.38|420.28|15
1637427380000|2021-11-20 16:56:20|424.51|420.41|424.59|420.49|424.59|420.49|424.51|420.41|5
1637427390000|2021-11-20 16:56:30|424.6|420.5|424.75|420.65|424.76|420.66|424.58|420.48|20
1637427400000|2021-11-20 16:56:40|424.74|420.64|424.79|420.69|424.79|420.69|424.72|420.62|14
1637427410000|2021-11-20 16:56:50|424.77|420.67|424.77|420.67|424.82|420.72|424.76|420.66|10
1637427420000|2021-11-20 16:57:00|424.76|420.66|424.68|420.58|424.83|420.73|424.68|420.58|10
1637427430000|2021-11-20 16:57:10|424.66|420.56|424.43|420.33|424.72|420.62|424.43|420.33|23
1637427440000|2021-11-20 16:57:20|424.42|420.32|424.5|420.4|424.52|420.42|424.39|420.29|17
1637427450000|2021-11-20 16:57:30|424.49|420.39|424.53|420.43|424.69|420.59|424.49|420.39|20
1637427460000|2021-11-20 16:57:40|424.52|420.42|424.68|420.58|424.69|420.59|424.52|420.42|24
1637427470000|2021-11-20 16:57:50|424.65|420.55|424.66|420.56|424.68|420.58|424.65|420.55|8
1637427480000|2021-11-20 16:58:00|424.68|420.58|424.68|420.58|424.74|420.64|424.68|420.58|5
1637427490000|2021-11-20 16:58:10|424.74|420.64|424.6|420.5|424.75|420.65|424.57|420.47|14
1637427500000|2021-11-20 16:58:20|424.61|420.51|424.56|420.46|424.61|420.51|424.49|420.39|9
1637427510000|2021-11-20 16:58:30|424.58|420.48|424.59|420.49|424.62|420.52|424.58|420.48|5
1637427520000|2021-11-20 16:58:40|424.57|420.47|424.71|420.61|424.73|420.63|424.57|420.47|15
1637427530000|2021-11-20 16:58:50|424.7|420.6|424.63|420.53|424.72|420.62|424.61|420.51|15
1637427540000|2021-11-20 16:59:00|424.64|420.54|424.62|420.52|424.64|420.54|424.59|420.49|7
1637427550000|2021-11-20 16:59:10|424.61|420.51|424.61|420.51|424.64|420.54|424.59|420.49|12
1637427560000|2021-11-20 16:59:20|424.6|420.5|424.67|420.57|424.68|420.58|424.59|420.49|14
1637427570000|2021-11-20 16:59:30|424.77|420.67|424.68|420.58|424.78|420.68|424.67|420.57|12
1637427580000|2021-11-20 16:59:40|424.7|420.6|424.59|420.49|424.7|420.6|424.59|420.49|6
1637427590000|2021-11-20 16:59:50|424.58|420.48|424.47|420.37|424.58|420.48|424.47|420.37|9
1637427600000|2021-11-20 17:00:00|424.49|420.39|424.42|420.32|424.49|420.39|424.42|420.32|6
1637427610000|2021-11-20 17:00:10|424.38|420.28|424.22|420.12|424.38|420.28|424.22|420.12|20
1637427620000|2021-11-20 17:00:20|424.21|420.11|424.36|420.26|424.38|420.28|424.21|420.11|16
1637427630000|2021-11-20 17:00:30|424.35|420.25|424.41|420.31|424.53|420.43|424.35|420.25|11
1637427640000|2021-11-20 17:00:40|424.42|420.32|424.42|420.32|424.42|420.32|424.41|420.31|7
1637427650000|2021-11-20 17:00:50|424.41|420.31|424.29|420.19|424.41|420.31|424.27|420.17|9
1637427660000|2021-11-20 17:01:00|424.31|420.21|424.3|420.2|424.31|420.21|424.17|420.07|15
1637427670000|2021-11-20 17:01:10|424.29|420.19|424.29|420.19|424.3|420.2|424.28|420.18|5
1637427680000|2021-11-20 17:01:20|424.3|420.2|424.59|420.49|424.59|420.49|424.26|420.16|27
1637427690000|2021-11-20 17:01:30|424.58|420.48|424.72|420.62|424.73|420.63|424.58|420.48|20
1637427700000|2021-11-20 17:01:40|424.73|420.63|425.07|420.97|425.1|421|424.7|420.6|30
1637427710000|2021-11-20 17:01:50|425.11|421.01|425.14|421.04|425.24|421.14|425.07|420.97|24
1637427720000|2021-11-20 17:02:00|425.13|421.03|425.04|420.94|425.17|421.07|425.01|420.91|25
1637427730000|2021-11-20 17:02:10|425.05|420.95|425.02|420.92|425.05|420.95|425.02|420.92|2
1637427740000|2021-11-20 17:02:20|425.04|420.94|425.03|420.93|425.04|420.94|425.03|420.93|2
1637427750000|2021-11-20 17:02:30|425.04|420.94|425.09|420.99|425.1|421|425|420.9|8
1637427760000|2021-11-20 17:02:40|425.1|421|424.88|420.78|425.1|421|424.88|420.78|18
1637427770000|2021-11-20 17:02:50|424.87|420.77|424.88|420.78|424.88|420.78|424.83|420.73|11
1637427780000|2021-11-20 17:03:00|424.89|420.79|424.89|420.79|424.91|420.81|424.8|420.7|14
1637427790000|2021-11-20 17:03:10|424.88|420.78|424.73|420.63|424.88|420.78|424.72|420.62|12
1637427800000|2021-11-20 17:03:20|424.74|420.64|424.7|420.6|424.74|420.64|424.7|420.6|3
1637427810000|2021-11-20 17:03:30|424.71|420.61|424.61|420.51|424.71|420.61|424.59|420.49|17
1637427820000|2021-11-20 17:03:40|424.56|420.46|424.58|420.48|424.67|420.57|424.52|420.42|13
1637427830000|2021-11-20 17:03:50|424.59|420.49|424.67|420.57|424.68|420.58|424.59|420.49|3
1637427840000|2021-11-20 17:04:00|424.63|420.53|424.62|420.52|424.63|420.53|424.59|420.49|11
1637427850000|2021-11-20 17:04:10|424.61|420.51|424.41|420.31|424.61|420.51|424.41|420.31|12
1637427860000|2021-11-20 17:04:20|424.38|420.28|424.2|420.1|424.41|420.31|424.2|420.1|17
1637427870000|2021-11-20 17:04:30|424.18|420.08|424.2|420.1|424.24|420.14|424.12|420.02|21
1637427880000|2021-11-20 17:04:40|424.21|420.11|424.21|420.11|424.22|420.12|424.19|420.09|13
1637427890000|2021-11-20 17:04:50|424.23|420.13|424.34|420.24|424.34|420.24|424.23|420.13|12
1637427900000|2021-11-20 17:05:00|424.33|420.23|424.28|420.18|424.33|420.23|424.28|420.18|2
1637427910000|2021-11-20 17:05:10|424.26|420.16|424.25|420.15|424.26|420.16|424.23|420.13|7
1637427920000|2021-11-20 17:05:20|424.24|420.14|424.28|420.18|424.28|420.18|424.23|420.13|10
1637427930000|2021-11-20 17:05:30|424.29|420.19|424.19|420.09|424.3|420.2|424.19|420.09|12
1637427940000|2021-11-20 17:05:40|424.18|420.08|424.22|420.12|424.28|420.18|424.17|420.07|19
1637427950000|2021-11-20 17:05:50|424.23|420.13|424.23|420.13|424.25|420.15|424.21|420.11|8
1637427960000|2021-11-20 17:06:00|424.22|420.12|424.22|420.12|424.24|420.14|424.21|420.11|9
1637427970000|2021-11-20 17:06:10|424.21|420.11|424|419.9|424.21|420.11|424|419.9|13
1637427980000|2021-11-20 17:06:20|424.01|419.91|424.01|419.91|424.02|419.92|424.01|419.91|7
1637427990000|2021-11-20 17:06:30|424.02|419.92|424.02|419.92|424.06|419.96|424.01|419.91|15
1637428000000|2021-11-20 17:06:40|424.03|419.93|424.06|419.96|424.06|419.96|424.02|419.92|6
1637428010000|2021-11-20 17:06:50|424.03|419.93|424.07|419.97|424.07|419.97|424.02|419.92|11
1637428020000|2021-11-20 17:07:00|424.03|419.93|424.02|419.92|424.05|419.95|423.99|419.89|7
1637428030000|2021-11-20 17:07:10|424.01|419.91|424.2|420.1|424.43|420.33|424.01|419.91|26
1637428040000|2021-11-20 17:07:20|424.22|420.12|424.07|419.97|424.22|420.12|423.99|419.89|23
1637428050000|2021-11-20 17:07:30|424.04|419.94|424.05|419.95|424.05|419.95|423.86|419.76|8
1637428060000|2021-11-20 17:07:40|424.06|419.96|424.1|420|424.1|420|424.04|419.94|9
1637428070000|2021-11-20 17:07:50|424.09|419.99|424.03|419.93|424.09|419.99|424.01|419.91|15
1637428080000|2021-11-20 17:08:00|424.04|419.94|424.14|420.04|424.18|420.08|424.04|419.94|17
1637428090000|2021-11-20 17:08:10|424.15|420.05|424.07|419.97|424.15|420.05|424.04|419.94|17
1637428100000|2021-11-20 17:08:20|424.06|419.96|424.09|419.99|424.11|420.01|424.03|419.93|12
1637428110000|2021-11-20 17:08:30|424.08|419.98|424.07|419.97|424.09|419.99|424.07|419.97|4
1637428120000|2021-11-20 17:08:40|424.08|419.98|424.05|419.95|424.08|419.98|424.04|419.94|4
1637428130000|2021-11-20 17:08:50|424.04|419.94|424.05|419.95|424.05|419.95|424.04|419.94|2
1637428140000|2021-11-20 17:09:00|424.04|419.94|423.98|419.88|424.06|419.96|423.98|419.88|5
1637428150000|2021-11-20 17:09:10|423.96|419.86|424.19|420.09|424.26|420.16|423.94|419.84|13
1637428160000|2021-11-20 17:09:20|424.21|420.11|424.27|420.17|424.3|420.2|424.21|420.11|10
1637428170000|2021-11-20 17:09:30|424.26|420.16|424.47|420.37|424.47|420.37|424.23|420.13|18
1637428180000|2021-11-20 17:09:40|424.46|420.36|424.5|420.4|424.53|420.43|424.46|420.36|13
1637428190000|2021-11-20 17:09:50|424.51|420.41|424.56|420.46|424.6|420.5|424.5|420.4|7
1637428200000|2021-11-20 17:10:00|424.55|420.45|424.76|420.66|424.76|420.66|424.55|420.45|5
1637428210000|2021-11-20 17:10:10|424.77|420.67|424.77|420.67|424.77|420.67|424.73|420.63|7
1637428220000|2021-11-20 17:10:20|424.75|420.65|424.56|420.46|424.75|420.65|424.52|420.42|16
1637428230000|2021-11-20 17:10:30|424.55|420.45|424.56|420.46|424.57|420.47|424.49|420.39|7
1637428240000|2021-11-20 17:10:40|424.55|420.45|424.6|420.5|424.61|420.51|424.55|420.45|8
1637428250000|2021-11-20 17:10:50|424.59|420.49|424.6|420.5|424.6|420.5|424.59|420.49|2
1637428260000|2021-11-20 17:11:00|424.59|420.49|424.26|420.16|424.59|420.49|424.24|420.14|14
1637428270000|2021-11-20 17:11:10|424.25|420.15|424.01|419.91|424.26|420.16|423.96|419.86|24
1637428280000|2021-11-20 17:11:20|424.04|419.94|424.14|420.04|424.14|420.04|424.04|419.94|13
1637428290000|2021-11-20 17:11:30|424.13|420.03|424.18|420.08|424.22|420.12|424.13|420.03|14
1637428300000|2021-11-20 17:11:40|424.19|420.09|424.42|420.32|424.42|420.32|424.18|420.08|13
1637428310000|2021-11-20 17:11:50|424.4|420.3|424.34|420.24|424.42|420.32|424.34|420.24|9
1637428320000|2021-11-20 17:12:00|424.35|420.25|424.37|420.27|424.47|420.37|424.32|420.22|21
1637428330000|2021-11-20 17:12:10|424.36|420.26|424.36|420.26|424.38|420.28|424.34|420.24|11
1637428340000|2021-11-20 17:12:20|424.34|420.24|424.32|420.22|424.34|420.24|424.32|420.22|10
1637428350000|2021-11-20 17:12:30|424.43|420.33|424.44|420.34|424.46|420.36|424.4|420.3|12
1637428360000|2021-11-20 17:12:40|424.45|420.35|424.7|420.6|424.7|420.6|424.45|420.35|24
1637428370000|2021-11-20 17:12:50|424.69|420.59|424.56|420.46|424.69|420.59|424.56|420.46|9
1637428380000|2021-11-20 17:13:00|424.58|420.48|424.58|420.48|424.59|420.49|424.55|420.45|6
1637428390000|2021-11-20 17:13:10|424.51|420.41|424.41|420.31|424.51|420.41|424.32|420.22|16
1637428400000|2021-11-20 17:13:20|424.4|420.3|424.37|420.27|424.45|420.35|424.33|420.23|8
1637428410000|2021-11-20 17:13:30|424.38|420.28|424.39|420.29|424.4|420.3|424.36|420.26|7
1637428420000|2021-11-20 17:13:40|424.32|420.22|424.26|420.16|424.41|420.31|424.24|420.14|11
1637428430000|2021-11-20 17:13:50|424.27|420.17|424.25|420.15|424.33|420.23|424.24|420.14|9
1637428440000|2021-11-20 17:14:00|424.24|420.14|424.15|420.05|424.3|420.2|424.15|420.05|8
1637428450000|2021-11-20 17:14:10|424.14|420.04|424.17|420.07|424.17|420.07|424.14|420.04|7
1637428460000|2021-11-20 17:14:20|424.16|420.06|424.27|420.17|424.28|420.18|424.16|420.06|10
1637428470000|2021-11-20 17:14:30|424.28|420.18|424.17|420.07|424.28|420.18|424.14|420.04|18
1637428480000|2021-11-20 17:14:40|424.18|420.08|424.32|420.22|424.32|420.22|424.17|420.07|11
1637428490000|2021-11-20 17:14:50|424.31|420.21|424.34|420.24|424.34|420.24|424.31|420.21|12
1637428500000|2021-11-20 17:15:00|424.33|420.23|424.57|420.47|424.58|420.48|424.33|420.23|13
1637428510000|2021-11-20 17:15:10|424.62|420.52|424.51|420.41|424.63|420.53|424.51|420.41|18
1637428520000|2021-11-20 17:15:20|424.52|420.42|424.49|420.39|424.52|420.42|424.48|420.38|14
1637428530000|2021-11-20 17:15:30|424.48|420.38|424.54|420.44|424.55|420.45|424.48|420.38|16
1637428540000|2021-11-20 17:15:40|424.55|420.45|424.55|420.45|424.55|420.45|424.54|420.44|3
1637428550000|2021-11-20 17:15:50|424.54|420.44|424.22|420.12|424.54|420.44|424.2|420.1|18
1637428560000|2021-11-20 17:16:00|424.21|420.11|424.14|420.04|424.22|420.12|424.12|420.02|7
1637428570000|2021-11-20 17:16:10|424.15|420.05|424.01|419.91|424.15|420.05|424.01|419.91|10
1637428580000|2021-11-20 17:16:20|423.94|419.84|423.71|419.61|423.94|419.84|423.67|419.57|22
1637428590000|2021-11-20 17:16:30|423.7|419.6|423.72|419.62|423.81|419.71|423.57|419.47|25
1637428600000|2021-11-20 17:16:40|423.67|419.57|423.63|419.53|423.67|419.57|423.58|419.48|12
1637428610000|2021-11-20 17:16:50|423.64|419.54|423.66|419.56|423.7|419.6|423.63|419.53|8
1637428620000|2021-11-20 17:17:00|423.67|419.57|423.73|419.63|423.73|419.63|423.67|419.57|4
1637428630000|2021-11-20 17:17:10|423.72|419.62|423.84|419.74|423.85|419.75|423.72|419.62|14
1637428640000|2021-11-20 17:17:20|423.92|419.82|423.81|419.71|423.94|419.84|423.81|419.71|9
1637428650000|2021-11-20 17:17:30|423.82|419.72|423.82|419.72|423.83|419.73|423.81|419.71|5
1637428660000|2021-11-20 17:17:40|423.8|419.7|423.82|419.72|423.83|419.73|423.8|419.7|8
1637428670000|2021-11-20 17:17:50|423.77|419.67|423.78|419.68|423.78|419.68|423.73|419.63|6
1637428680000|2021-11-20 17:18:00|423.74|419.64|423.82|419.72|423.83|419.73|423.74|419.64|11
1637428690000|2021-11-20 17:18:10|423.81|419.71|423.92|419.82|423.93|419.83|423.8|419.7|12
1637428700000|2021-11-20 17:18:20|423.89|419.79|424.09|419.99|424.09|419.99|423.89|419.79|14
1637428710000|2021-11-20 17:18:30|424.11|420.01|424.06|419.96|424.11|420.01|424.06|419.96|10
1637428720000|2021-11-20 17:18:40|424.05|419.95|424.05|419.95|424.1|420|424.05|419.95|11
1637428730000|2021-11-20 17:18:50|424.07|419.97|424.21|420.11|424.22|420.12|424.05|419.95|9
1637428740000|2021-11-20 17:19:00|424.2|420.1|424.21|420.11|424.21|420.11|424.19|420.09|6
1637428750000|2021-11-20 17:19:10|424.2|420.1|424.19|420.09|424.2|420.1|424.19|420.09|2
1637428760000|2021-11-20 17:19:20|424.2|420.1|424.21|420.11|424.21|420.11|424.19|420.09|3
1637428770000|2021-11-20 17:19:30|424.22|420.12|424.24|420.14|424.24|420.14|424.21|420.11|4
1637428780000|2021-11-20 17:19:40|424.21|420.11|424.41|420.31|424.41|420.31|424.21|420.11|7
1637428790000|2021-11-20 17:19:50|424.4|420.3|424.64|420.54|424.69|420.59|424.4|420.3|28
1637428800000|2021-11-20 17:20:00|424.63|420.53|424.66|420.56|424.66|420.56|424.62|420.52|8
1637428810000|2021-11-20 17:20:10|424.67|420.57|424.66|420.56|424.68|420.58|424.66|420.56|4
1637428820000|2021-11-20 17:20:20|424.68|420.58|424.68|420.58|424.68|420.58|424.68|420.58|1
1637428830000|2021-11-20 17:20:30|424.67|420.57|424.26|420.16|424.67|420.57|424.25|420.15|23
1637428840000|2021-11-20 17:20:40|424.28|420.18|424.2|420.1|424.3|420.2|424.2|420.1|11
1637428850000|2021-11-20 17:20:50|424.16|420.06|423.9|419.8|424.16|420.06|423.86|419.76|27
1637428860000|2021-11-20 17:21:00|423.87|419.77|423.89|419.79|423.93|419.83|423.77|419.67|27
1637428870000|2021-11-20 17:21:10|423.92|419.82|423.83|419.73|423.92|419.82|423.76|419.66|25
1637428880000|2021-11-20 17:21:20|423.82|419.72|423.84|419.74|423.87|419.77|423.71|419.61|22
1637428890000|2021-11-20 17:21:30|423.83|419.73|423.94|419.84|423.94|419.84|423.8|419.7|10
1637428900000|2021-11-20 17:21:40|423.95|419.85|424|419.9|424|419.9|423.88|419.78|15
1637428910000|2021-11-20 17:21:50|424.03|419.93|424.03|419.93|424.05|419.95|423.91|419.81|21
1637428920000|2021-11-20 17:22:00|424.05|419.95|424.16|420.06|424.16|420.06|424.02|419.92|8
1637428930000|2021-11-20 17:22:10|424.17|420.07|424.11|420.01|424.17|420.07|424.05|419.95|16
1637428940000|2021-11-20 17:22:20|424.15|420.05|424.17|420.07|424.18|420.08|424.07|419.97|20
1637428950000|2021-11-20 17:22:30|424.15|420.05|424.2|420.1|424.2|420.1|424.15|420.05|7
1637428960000|2021-11-20 17:22:40|424.21|420.11|424.26|420.16|424.29|420.19|424.21|420.11|18
1637428970000|2021-11-20 17:22:50|424.25|420.15|424.28|420.18|424.34|420.24|424.25|420.15|16
1637428980000|2021-11-20 17:23:00|424.29|420.19|424.32|420.22|424.34|420.24|424.29|420.19|10
1637428990000|2021-11-20 17:23:10|424.3|420.2|424.17|420.07|424.31|420.21|424.17|420.07|17
1637429000000|2021-11-20 17:23:20|424.19|420.09|424.08|419.98|424.2|420.1|424.08|419.98|8
1637429010000|2021-11-20 17:23:30|424.09|419.99|424.13|420.03|424.14|420.04|424.09|419.99|5
1637429020000|2021-11-20 17:23:40|424.14|420.04|424.14|420.04|424.14|420.04|424.11|420.01|13
1637429030000|2021-11-20 17:23:50|424.13|420.03|424.13|420.03|424.13|420.03|424.11|420.01|7
1637429040000|2021-11-20 17:24:00|424.14|420.04|423.97|419.87|424.15|420.05|423.93|419.83|17
1637429050000|2021-11-20 17:24:10|423.98|419.88|423.95|419.85|423.98|419.88|423.94|419.84|7
1637429060000|2021-11-20 17:24:20|423.87|419.77|423.6|419.5|423.88|419.78|423.58|419.48|18
1637429070000|2021-11-20 17:24:30|423.53|419.43|423.45|419.35|423.55|419.45|423.45|419.35|17
1637429080000|2021-11-20 17:24:40|423.48|419.38|423.41|419.31|423.5|419.4|423.38|419.28|20
1637429090000|2021-11-20 17:24:50|423.39|419.29|423.43|419.33|423.44|419.34|423.37|419.27|12
1637429100000|2021-11-20 17:25:00|423.4|419.3|423.48|419.38|423.48|419.38|423.39|419.29|9
1637429110000|2021-11-20 17:25:10|423.46|419.36|423.63|419.53|423.73|419.63|423.46|419.36|22
1637429120000|2021-11-20 17:25:20|423.64|419.54|423.66|419.56|423.71|419.61|423.64|419.54|21
1637429130000|2021-11-20 17:25:30|423.65|419.55|423.62|419.52|423.67|419.57|423.62|419.52|11
1637429140000|2021-11-20 17:25:40|423.64|419.54|423.65|419.55|423.66|419.56|423.62|419.52|7
1637429150000|2021-11-20 17:25:50|423.62|419.52|423.45|419.35|423.63|419.53|423.45|419.35|12
1637429160000|2021-11-20 17:26:00|423.41|419.31|423.44|419.34|423.57|419.47|423.38|419.28|31
1637429170000|2021-11-20 17:26:10|423.41|419.31|423.41|419.31|423.43|419.33|423.41|419.31|6
1637429180000|2021-11-20 17:26:20|423.44|419.34|423.41|419.31|423.52|419.42|423.41|419.31|10
1637429190000|2021-11-20 17:26:30|423.42|419.32|423.39|419.29|423.42|419.32|423.39|419.29|9
1637429200000|2021-11-20 17:26:40|423.41|419.31|423.38|419.28|423.41|419.31|423.38|419.28|6
1637429210000|2021-11-20 17:26:50|423.39|419.29|423.37|419.27|423.39|419.29|423.35|419.25|12
1637429220000|2021-11-20 17:27:00|423.38|419.28|423.51|419.41|423.51|419.41|423.34|419.24|19
1637429230000|2021-11-20 17:27:10|423.53|419.43|423.55|419.45|423.61|419.51|423.52|419.42|16
1637429240000|2021-11-20 17:27:20|423.56|419.46|423.38|419.28|423.56|419.46|423.38|419.28|9
1637429250000|2021-11-20 17:27:30|423.37|419.27|423.33|419.23|423.38|419.28|423.29|419.19|12
1637429260000|2021-11-20 17:27:40|423.34|419.24|423.36|419.26|423.42|419.32|423.33|419.23|17
1637429270000|2021-11-20 17:27:50|423.39|419.29|423.41|419.31|423.42|419.32|423.35|419.25|13
1637429280000|2021-11-20 17:28:00|423.42|419.32|423.45|419.35|423.45|419.35|423.41|419.31|13
1637429290000|2021-11-20 17:28:10|423.44|419.34|423.33|419.23|423.45|419.35|423.32|419.22|17
1637429300000|2021-11-20 17:28:20|423.32|419.22|423.35|419.25|423.36|419.26|423.29|419.19|17
1637429310000|2021-11-20 17:28:30|423.34|419.24|423.37|419.27|423.4|419.3|423.34|419.24|14
1637429320000|2021-11-20 17:28:40|423.36|419.26|423.39|419.29|423.39|419.29|423.34|419.24|14
1637429330000|2021-11-20 17:28:50|423.38|419.28|423.4|419.3|423.4|419.3|423.38|419.28|3
1637429340000|2021-11-20 17:29:00|423.45|419.35|423.73|419.63|423.83|419.73|423.45|419.35|27
1637429350000|2021-11-20 17:29:10|423.7|419.6|423.67|419.57|423.71|419.61|423.66|419.56|7
1637429360000|2021-11-20 17:29:20|423.68|419.58|423.71|419.61|423.71|419.61|423.66|419.56|9
1637429370000|2021-11-20 17:29:30|423.73|419.63|423.8|419.7|423.84|419.74|423.7|419.6|15
1637429380000|2021-11-20 17:29:40|423.79|419.69|423.93|419.83|423.94|419.84|423.72|419.62|18
1637429390000|2021-11-20 17:29:50|423.92|419.82|423.91|419.81|423.94|419.84|423.9|419.8|11
1637429400000|2021-11-20 17:30:00|423.93|419.83|423.71|419.61|423.93|419.83|423.7|419.6|16
1637429410000|2021-11-20 17:30:10|423.72|419.62|423.82|419.72|423.83|419.73|423.69|419.59|14
1637429420000|2021-11-20 17:30:20|423.83|419.73|423.97|419.87|424|419.9|423.8|419.7|12
1637429430000|2021-11-20 17:30:30|423.98|419.88|423.98|419.88|423.98|419.88|423.97|419.87|5
1637429440000|2021-11-20 17:30:40|423.97|419.87|423.95|419.85|423.97|419.87|423.95|419.85|6
1637429450000|2021-11-20 17:30:50|423.94|419.84|424.05|419.95|424.05|419.95|423.91|419.81|22
1637429460000|2021-11-20 17:31:00|424.04|419.94|423.94|419.84|424.04|419.94|423.94|419.84|10
1637429470000|2021-11-20 17:31:10|423.91|419.81|423.87|419.77|423.91|419.81|423.81|419.71|14
1637429480000|2021-11-20 17:31:20|423.89|419.79|423.71|419.61|424.04|419.94|423.7|419.6|26
1637429490000|2021-11-20 17:31:30|423.7|419.6|423.54|419.44|423.7|419.6|423.54|419.44|16
1637429500000|2021-11-20 17:31:40|423.53|419.43|423.6|419.5|423.6|419.5|423.49|419.39|12
1637429510000|2021-11-20 17:31:50|423.61|419.51|423.48|419.38|423.61|419.51|423.39|419.29|17
1637429520000|2021-11-20 17:32:00|423.49|419.39|423.65|419.55|423.65|419.55|423.47|419.37|19
1637429530000|2021-11-20 17:32:10|423.61|419.51|423.32|419.22|423.61|419.51|423.32|419.22|19
1637429540000|2021-11-20 17:32:20|423.34|419.24|423.1|419|423.34|419.24|423.1|419|17
1637429550000|2021-11-20 17:32:30|423.09|418.99|423.02|418.92|423.11|419.01|423.01|418.91|18
1637429560000|2021-11-20 17:32:40|423.01|418.91|423.12|419.02|423.12|419.02|422.93|418.83|10
1637429570000|2021-11-20 17:32:50|423.11|419.01|423.13|419.03|423.13|419.03|423.11|419.01|6
1637429580000|2021-11-20 17:33:00|423.15|419.05|423.08|418.98|423.19|419.09|423.08|418.98|14
1637429590000|2021-11-20 17:33:10|423.07|418.97|422.97|418.87|423.11|419.01|422.97|418.87|13
1637429600000|2021-11-20 17:33:20|422.96|418.86|422.92|418.82|423.02|418.92|422.85|418.75|15
1637429610000|2021-11-20 17:33:30|422.95|418.85|422.89|418.79|422.95|418.85|422.89|418.79|10
1637429620000|2021-11-20 17:33:40|422.9|418.8|422.99|418.89|423.05|418.95|422.9|418.8|19
1637429630000|2021-11-20 17:33:50|422.98|418.88|422.92|418.82|422.98|418.88|422.91|418.81|6
1637429640000|2021-11-20 17:34:00|422.9|418.8|422.99|418.89|422.99|418.89|422.9|418.8|8
1637429650000|2021-11-20 17:34:10|422.98|418.88|423.03|418.93|423.04|418.94|422.97|418.87|15
1637429660000|2021-11-20 17:34:20|423.09|418.99|423.12|419.02|423.2|419.1|423.09|418.99|18
1637429670000|2021-11-20 17:34:30|423.13|419.03|423.16|419.06|423.17|419.07|423.09|418.99|11
1637429680000|2021-11-20 17:34:40|423.17|419.07|423.16|419.06|423.18|419.08|423.02|418.92|14
1637429690000|2021-11-20 17:34:50|423.17|419.07|423.07|418.97|423.17|419.07|423.04|418.94|25
1637429700000|2021-11-20 17:35:00|423.05|418.95|423.06|418.96|423.09|418.99|423.04|418.94|11
1637429710000|2021-11-20 17:35:10|423.11|419.01|423.29|419.19|423.29|419.19|423.11|419.01|13
1637429720000|2021-11-20 17:35:20|423.32|419.22|423.06|418.96|423.32|419.22|423.06|418.96|10
1637429730000|2021-11-20 17:35:30|423.03|418.93|423.11|419.01|423.14|419.04|423.01|418.91|17
1637429740000|2021-11-20 17:35:40|423.1|419|423.13|419.03|423.13|419.03|423.06|418.96|16
1637429750000|2021-11-20 17:35:50|423.14|419.04|423.12|419.02|423.15|419.05|423.11|419.01|8
1637429760000|2021-11-20 17:36:00|423.13|419.03|422.96|418.86|423.13|419.03|422.93|418.83|12
1637429770000|2021-11-20 17:36:10|422.93|418.83|422.97|418.87|422.97|418.87|422.9|418.8|17
1637429780000|2021-11-20 17:36:20|422.96|418.86|422.9|418.8|422.96|418.86|422.89|418.79|7
1637429790000|2021-11-20 17:36:30|422.89|418.79|422.87|418.77|422.89|418.79|422.82|418.72|9
1637429800000|2021-11-20 17:36:40|422.86|418.76|422.86|418.76|422.89|418.79|422.86|418.76|4
1637429810000|2021-11-20 17:36:50|422.85|418.75|422.87|418.77|422.9|418.8|422.8|418.7|13
1637429820000|2021-11-20 17:37:00|422.88|418.78|422.87|418.77|422.88|418.78|422.87|418.77|6
1637429830000|2021-11-20 17:37:10|422.88|418.78|422.88|418.78|422.9|418.8|422.88|418.78|3
1637429840000|2021-11-20 17:37:20|422.86|418.76|422.77|418.67|422.86|418.76|422.77|418.67|8
1637429850000|2021-11-20 17:37:30|422.8|418.7|422.88|418.78|422.89|418.79|422.79|418.69|12
1637429860000|2021-11-20 17:37:40|422.87|418.77|422.85|418.75|422.87|418.77|422.83|418.73|9
1637429870000|2021-11-20 17:37:50|422.81|418.71|422.69|418.59|422.81|418.71|422.68|418.58|9
1637429880000|2021-11-20 17:38:00|422.65|418.55|422.64|418.54|422.65|418.55|422.64|418.54|2
1637429890000|2021-11-20 17:38:10|422.65|418.55|422.63|418.53|422.65|418.55|422.63|418.53|3
1637429900000|2021-11-20 17:38:20|422.62|418.52|422.56|418.46|422.63|418.53|422.55|418.45|11
1637429910000|2021-11-20 17:38:30|422.55|418.45|422.54|418.44|422.71|418.61|422.54|418.44|16
1637429920000|2021-11-20 17:38:40|422.55|418.45|422.58|418.48|422.58|418.48|422.54|418.44|8
1637429930000|2021-11-20 17:38:50|422.57|418.47|422.48|418.38|422.57|418.47|422.47|418.37|6
1637429940000|2021-11-20 17:39:00|422.49|418.39|422.53|418.43|422.59|418.49|422.47|418.37|20
1637429950000|2021-11-20 17:39:10|422.54|418.44|422.49|418.39|422.56|418.46|422.49|418.39|4
1637429960000|2021-11-20 17:39:20|422.53|418.43|422.6|418.5|422.62|418.52|422.53|418.43|6
1637429970000|2021-11-20 17:39:30|422.61|418.51|422.6|418.5|422.61|418.51|422.57|418.47|15
1637429980000|2021-11-20 17:39:40|422.59|418.49|422.61|418.51|422.61|418.51|422.59|418.49|3
1637429990000|2021-11-20 17:39:50|422.62|418.52|422.89|418.79|422.89|418.79|422.59|418.49|20
1637430000000|2021-11-20 17:40:00|422.9|418.8|422.98|418.88|422.99|418.89|422.88|418.78|9
1637430010000|2021-11-20 17:40:10|422.99|418.89|422.98|418.88|422.99|418.89|422.97|418.87|12
1637430020000|2021-11-20 17:40:20|422.97|418.87|423.06|418.96|423.1|419|422.94|418.84|21
1637430030000|2021-11-20 17:40:30|423.05|418.95|423.1|419|423.1|419|423.04|418.94|7
1637430040000|2021-11-20 17:40:40|423.11|419.01|423.07|418.97|423.12|419.02|423.07|418.97|8
1637430050000|2021-11-20 17:40:50|423.08|418.98|422.97|418.87|423.08|418.98|422.97|418.87|12
1637430060000|2021-11-20 17:41:00|422.98|418.88|422.72|418.62|422.98|418.88|422.72|418.62|23
1637430070000|2021-11-20 17:41:10|422.75|418.65|422.72|418.62|422.75|418.65|422.7|418.6|11
1637430080000|2021-11-20 17:41:20|422.73|418.63|422.73|418.63|422.75|418.65|422.72|418.62|7
1637430090000|2021-11-20 17:41:30|422.66|418.56|422.83|418.73|422.88|418.78|422.66|418.56|13
1637430100000|2021-11-20 17:41:40|422.85|418.75|422.84|418.74|422.87|418.77|422.83|418.73|9
1637430110000|2021-11-20 17:41:50|422.83|418.73|422.72|418.62|422.84|418.74|422.72|418.62|16
1637430120000|2021-11-20 17:42:00|422.75|418.65|422.85|418.75|422.86|418.76|422.73|418.63|20
1637430130000|2021-11-20 17:42:10|422.81|418.71|423.11|419.01|423.12|419.02|422.81|418.71|21
1637430140000|2021-11-20 17:42:20|423.07|418.97|423.05|418.95|423.1|419|423.05|418.95|11
1637430150000|2021-11-20 17:42:30|423.06|418.96|422.93|418.83|423.07|418.97|422.93|418.83|9
1637430160000|2021-11-20 17:42:40|422.91|418.81|422.96|418.86|422.97|418.87|422.89|418.79|13
1637430170000|2021-11-20 17:42:50|422.97|418.87|423.06|418.96|423.06|418.96|422.96|418.86|13
1637430180000|2021-11-20 17:43:00|423.08|418.98|423.15|419.05|423.15|419.05|423.07|418.97|6
1637430190000|2021-11-20 17:43:10|423.14|419.04|423.07|418.97|423.14|419.04|423.05|418.95|16
1637430200000|2021-11-20 17:43:20|423.06|418.96|422.86|418.76|423.06|418.96|422.86|418.76|9
1637430210000|2021-11-20 17:43:30|422.85|418.75|422.8|418.7|422.91|418.81|422.79|418.69|17
1637430220000|2021-11-20 17:43:40|422.81|418.71|422.72|418.62|422.86|418.76|422.71|418.61|17
1637430230000|2021-11-20 17:43:50|422.71|418.61|422.68|418.58|422.72|418.62|422.68|418.58|5
1637430240000|2021-11-20 17:44:00|422.66|418.56|422.66|418.56|422.68|418.58|422.65|418.55|4
1637430250000|2021-11-20 17:44:10|422.68|418.58|422.78|418.68|422.8|418.7|422.68|418.58|7
1637430260000|2021-11-20 17:44:20|422.77|418.67|422.74|418.64|422.77|418.67|422.74|418.64|5
1637430270000|2021-11-20 17:44:30|422.75|418.65|422.85|418.75|422.85|418.75|422.72|418.62|6
1637430280000|2021-11-20 17:44:40|422.86|418.76|423.05|418.95|423.06|418.96|422.86|418.76|19
1637430290000|2021-11-20 17:44:50|423.11|419.01|423.68|419.58|423.71|419.61|423.11|419.01|30
1637430300000|2021-11-20 17:45:00|423.7|419.6|423.66|419.56|423.7|419.6|423.62|419.52|15
1637430310000|2021-11-20 17:45:10|423.64|419.54|423.6|419.5|423.67|419.57|423.6|419.5|7
1637430320000|2021-11-20 17:45:20|423.59|419.49|423.42|419.32|423.59|419.49|423.24|419.14|27
1637430330000|2021-11-20 17:45:30|423.54|419.44|423.87|419.77|423.87|419.77|423.52|419.42|23
1637430340000|2021-11-20 17:45:40|423.86|419.76|423.88|419.78|423.9|419.8|423.42|419.32|24
1637430350000|2021-11-20 17:45:50|423.85|419.75|423.91|419.81|423.91|419.81|423.82|419.72|25
1637430360000|2021-11-20 17:46:00|423.88|419.78|423.5|419.4|423.94|419.84|423.49|419.39|27
1637430370000|2021-11-20 17:46:10|423.48|419.38|423.5|419.4|423.54|419.44|423.47|419.37|16
1637430380000|2021-11-20 17:46:20|423.49|419.39|423.16|419.06|423.49|419.39|423.13|419.03|33
1637430390000|2021-11-20 17:46:30|423.1|419|423.33|419.23|423.34|419.24|423.1|419|27
1637430400000|2021-11-20 17:46:40|423.32|419.22|422.9|418.8|423.33|419.23|422.87|418.77|22
1637430410000|2021-11-20 17:46:50|422.87|418.77|422.9|418.8|422.9|418.8|422.79|418.69|15
1637430420000|2021-11-20 17:47:00|422.99|418.89|423.3|419.2|423.3|419.2|422.81|418.71|30
1637430430000|2021-11-20 17:47:10|423.31|419.21|423.18|419.08|423.34|419.24|423.15|419.05|19
1637430440000|2021-11-20 17:47:20|423.19|419.09|423.37|419.27|423.37|419.27|423.18|419.08|15
1637430450000|2021-11-20 17:47:30|423.36|419.26|423.28|419.18|423.38|419.28|423.28|419.18|13
1637430460000|2021-11-20 17:47:40|423.27|419.17|423.18|419.08|423.28|419.18|423.16|419.06|13
1637430470000|2021-11-20 17:47:50|423.17|419.07|423.24|419.14|423.26|419.16|423.17|419.07|11
1637430480000|2021-11-20 17:48:00|423.27|419.17|423.24|419.14|423.29|419.19|423.24|419.14|18
1637430490000|2021-11-20 17:48:10|423.26|419.16|423.09|418.99|423.27|419.17|423.09|418.99|11
1637430500000|2021-11-20 17:48:20|423.1|419|423.18|419.08|423.18|419.08|423.09|418.99|12
1637430510000|2021-11-20 17:48:30|423.15|419.05|423.17|419.07|423.17|419.07|423.06|418.96|12
1637430520000|2021-11-20 17:48:40|423.16|419.06|423.02|418.92|423.17|419.07|423.02|418.92|12
1637430530000|2021-11-20 17:48:50|423.03|418.93|422.97|418.87|423.05|418.95|422.97|418.87|9
1637430540000|2021-11-20 17:49:00|422.98|418.88|422.85|418.75|423.02|418.92|422.85|418.75|10
1637430550000|2021-11-20 17:49:10|422.84|418.74|422.58|418.48|422.84|418.74|422.56|418.46|13
1637430560000|2021-11-20 17:49:20|422.57|418.47|422.58|418.48|422.58|418.48|422.55|418.45|5
1637430570000|2021-11-20 17:49:30|422.57|418.47|422.51|418.41|422.58|418.48|422.48|418.38|16
1637430580000|2021-11-20 17:49:40|422.53|418.43|422.7|418.6|422.72|418.62|422.53|418.43|6
1637430600000|2021-11-20 17:50:00|422.72|418.62|422.69|418.59|422.76|418.66|422.69|418.59|9
1637430610000|2021-11-20 17:50:10|422.68|418.58|422.68|418.58|422.69|418.59|422.68|418.58|3
1637430620000|2021-11-20 17:50:20|422.66|418.56|422.66|418.56|422.7|418.6|422.66|418.56|5
1637430640000|2021-11-20 17:50:40|422.68|418.58|422.69|418.59|422.7|418.6|422.68|418.58|6
1637430650000|2021-11-20 17:50:50|422.7|418.6|422.71|418.61|422.73|418.63|422.67|418.57|11
1637430660000|2021-11-20 17:51:00|422.6|418.5|422.73|418.63|422.73|418.63|422.58|418.48|8
1637430670000|2021-11-20 17:51:10|422.71|418.61|422.7|418.6|422.71|418.61|422.68|418.58|5
1637430680000|2021-11-20 17:51:20|422.72|418.62|422.97|418.87|422.98|418.88|422.71|418.61|18
1637430690000|2021-11-20 17:51:30|422.96|418.86|422.99|418.89|422.99|418.89|422.94|418.84|12
1637430700000|2021-11-20 17:51:40|422.97|418.87|422.97|418.87|423|418.9|422.96|418.86|9
1637430710000|2021-11-20 17:51:50|422.96|418.86|422.87|418.77|422.96|418.86|422.87|418.77|8
1637430720000|2021-11-20 17:52:00|422.9|418.8|422.91|418.81|422.97|418.87|422.85|418.75|26
1637430730000|2021-11-20 17:52:10|422.92|418.82|423.21|419.11|423.21|419.11|422.91|418.81|21
1637430740000|2021-11-20 17:52:20|423.22|419.12|423.24|419.14|423.31|419.21|423.19|419.09|11
1637430750000|2021-11-20 17:52:30|423.25|419.15|423.46|419.36|423.52|419.42|423.25|419.15|23
1637430760000|2021-11-20 17:52:40|423.45|419.35|423.68|419.58|423.68|419.58|423.45|419.35|13
1637430770000|2021-11-20 17:52:50|423.67|419.57|423.6|419.5|423.67|419.57|423.6|419.5|15
1637430780000|2021-11-20 17:53:00|423.59|419.49|423.58|419.48|423.62|419.52|423.58|419.48|13
1637430790000|2021-11-20 17:53:10|423.57|419.47|423.48|419.38|423.59|419.49|423.45|419.35|12
1637430800000|2021-11-20 17:53:20|423.49|419.39|423.43|419.33|423.49|419.39|423.4|419.3|14
1637430810000|2021-11-20 17:53:30|423.44|419.34|423.53|419.43|423.53|419.43|423.39|419.29|17
1637430820000|2021-11-20 17:53:40|423.54|419.44|423.47|419.37|423.59|419.49|423.47|419.37|21
1637430830000|2021-11-20 17:53:50|423.48|419.38|423.48|419.38|423.5|419.4|423.45|419.35|10
1637430840000|2021-11-20 17:54:00|423.49|419.39|423.43|419.33|423.49|419.39|423.42|419.32|5
1637430850000|2021-11-20 17:54:10|423.42|419.32|423.22|419.12|423.44|419.34|423.21|419.11|15
1637430860000|2021-11-20 17:54:20|423.21|419.11|423.35|419.25|423.35|419.25|423.19|419.09|20
1637430870000|2021-11-20 17:54:30|423.36|419.26|423.4|419.3|423.43|419.33|423.34|419.24|19
1637430880000|2021-11-20 17:54:40|423.41|419.31|423.55|419.45|423.55|419.45|423.41|419.31|11
1637430890000|2021-11-20 17:54:50|423.53|419.43|423.44|419.34|423.54|419.44|423.32|419.22|16
1637430900000|2021-11-20 17:55:00|423.43|419.33|423.47|419.37|423.47|419.37|423.38|419.28|19
1637430910000|2021-11-20 17:55:10|423.46|419.36|423.18|419.08|423.46|419.36|423.18|419.08|18
1637430920000|2021-11-20 17:55:20|423.19|419.09|422.97|418.87|423.2|419.1|422.97|418.87|22
1637430930000|2021-11-20 17:55:30|422.99|418.89|422.99|418.89|423|418.9|422.98|418.88|5
1637430940000|2021-11-20 17:55:40|422.98|418.88|422.97|418.87|422.99|418.89|422.97|418.87|9
1637430950000|2021-11-20 17:55:50|422.99|418.89|423|418.9|423.01|418.91|422.98|418.88|6
1637430960000|2021-11-20 17:56:00|422.99|418.89|422.96|418.86|422.99|418.89|422.96|418.86|5
1637430970000|2021-11-20 17:56:10|422.97|418.87|422.86|418.76|422.98|418.88|422.86|418.76|8
1637430980000|2021-11-20 17:56:20|422.88|418.78|422.91|418.81|422.92|418.82|422.86|418.76|10
1637430990000|2021-11-20 17:56:30|422.9|418.8|422.97|418.87|422.97|418.87|422.9|418.8|10
1637431000000|2021-11-20 17:56:40|422.96|418.86|422.96|418.86|422.97|418.87|422.95|418.85|6
1637431010000|2021-11-20 17:56:50|422.95|418.85|422.95|418.85|422.97|418.87|422.95|418.85|8
1637431020000|2021-11-20 17:57:00|422.96|418.86|422.97|418.87|422.97|418.87|422.96|418.86|6
1637431030000|2021-11-20 17:57:10|422.96|418.86|422.96|418.86|422.97|418.87|422.96|418.86|3
1637431040000|2021-11-20 17:57:20|422.97|418.87|423.19|419.09|423.25|419.15|422.92|418.82|19
1637431050000|2021-11-20 17:57:30|423.27|419.17|423.36|419.26|423.37|419.27|423.26|419.16|9
1637431060000|2021-11-20 17:57:40|423.33|419.23|423.31|419.21|423.36|419.26|423.31|419.21|7
1637431070000|2021-11-20 17:57:50|423.3|419.2|423.31|419.21|423.33|419.23|423.3|419.2|6
1637431080000|2021-11-20 17:58:00|423.3|419.2|423.28|419.18|423.33|419.23|423.28|419.18|9
1637431090000|2021-11-20 17:58:10|423.29|419.19|423.28|419.18|423.35|419.25|423.27|419.17|18
1637431100000|2021-11-20 17:58:20|423.27|419.17|423.25|419.15|423.31|419.21|423.25|419.15|16
1637431110000|2021-11-20 17:58:30|423.28|419.18|423.36|419.26|423.37|419.27|423.28|419.18|8
1637431120000|2021-11-20 17:58:40|423.35|419.25|423.36|419.26|423.37|419.27|423.35|419.25|8
1637431130000|2021-11-20 17:58:50|423.35|419.25|423.37|419.27|423.38|419.28|423.35|419.25|6
1637431140000|2021-11-20 17:59:00|423.36|419.26|423.36|419.26|423.38|419.28|423.36|419.26|5
1637431150000|2021-11-20 17:59:10|423.38|419.28|423.47|419.37|423.5|419.4|423.34|419.24|22
1637431160000|2021-11-20 17:59:20|423.49|419.39|423.66|419.56|423.66|419.56|423.49|419.39|20
1637431170000|2021-11-20 17:59:30|423.64|419.54|423.63|419.53|423.64|419.54|423.62|419.52|8
1637431180000|2021-11-20 17:59:40|423.62|419.52|423.73|419.63|423.76|419.66|423.62|419.52|11
1637431190000|2021-11-20 17:59:50|423.74|419.64|423.73|419.63|423.75|419.65|423.66|419.56|11
1637431200000|2021-11-20 18:00:00|423.74|419.64|423.78|419.68|423.99|419.89|423.73|419.63|20
1637431210000|2021-11-20 18:00:10|423.76|419.66|423.74|419.64|423.76|419.66|423.72|419.62|14
1637431220000|2021-11-20 18:00:20|423.73|419.63|423.75|419.65|423.81|419.71|423.67|419.57|22
1637431230000|2021-11-20 18:00:30|423.74|419.64|423.74|419.64|423.75|419.65|423.66|419.56|19
1637431240000|2021-11-20 18:00:40|423.75|419.65|423.72|419.62|423.75|419.65|423.62|419.52|15
1637431250000|2021-11-20 18:00:50|423.7|419.6|423.63|419.53|423.76|419.66|423.61|419.51|12
1637431260000|2021-11-20 18:01:00|423.64|419.54|423.45|419.35|423.64|419.54|423.45|419.35|10
1637431270000|2021-11-20 18:01:10|423.44|419.34|423.37|419.27|423.45|419.35|423.37|419.27|22
1637431280000|2021-11-20 18:01:20|423.39|419.29|423.43|419.33|423.45|419.35|423.34|419.24|12
1637431290000|2021-11-20 18:01:30|423.45|419.35|423.49|419.39|423.54|419.44|423.43|419.33|8
1637431300000|2021-11-20 18:01:40|423.48|419.38|423.44|419.34|423.48|419.38|423.39|419.29|14
1637431310000|2021-11-20 18:01:50|423.43|419.33|423.42|419.32|423.47|419.37|423.42|419.32|6
1637431320000|2021-11-20 18:02:00|423.4|419.3|423.35|419.25|423.41|419.31|423.29|419.19|23
1637431330000|2021-11-20 18:02:10|423.36|419.26|423.21|419.11|423.36|419.26|423.21|419.11|10
1637431340000|2021-11-20 18:02:20|423.22|419.12|423.16|419.06|423.22|419.12|423.05|418.95|27
1637431350000|2021-11-20 18:02:30|423.15|419.05|423.14|419.04|423.17|419.07|423.14|419.04|8
1637431360000|2021-11-20 18:02:40|423.13|419.03|423.16|419.06|423.16|419.06|423.13|419.03|4
1637431370000|2021-11-20 18:02:50|423.15|419.05|423.18|419.08|423.24|419.14|423.05|418.95|14
1637431380000|2021-11-20 18:03:00|423.21|419.11|423.14|419.04|423.29|419.19|423.14|419.04|14
1637431390000|2021-11-20 18:03:10|423.17|419.07|423.14|419.04|423.17|419.07|423.14|419.04|4
1637431400000|2021-11-20 18:03:20|423.11|419.01|423.26|419.16|423.31|419.21|423.11|419.01|18
1637431410000|2021-11-20 18:03:30|423.3|419.2|423.39|419.29|423.39|419.29|423.25|419.15|17
1637431420000|2021-11-20 18:03:40|423.41|419.31|423.45|419.35|423.48|419.38|423.36|419.26|16
1637431430000|2021-11-20 18:03:50|423.44|419.34|423.44|419.34|423.44|419.34|423.44|419.34|1
1637431440000|2021-11-20 18:04:00|423.45|419.35|423.56|419.46|423.56|419.46|423.43|419.33|20
1637431450000|2021-11-20 18:04:10|423.59|419.49|423.6|419.5|423.66|419.56|423.58|419.48|16
1637431460000|2021-11-20 18:04:20|423.61|419.51|423.43|419.33|423.61|419.51|423.43|419.33|15
1637431470000|2021-11-20 18:04:30|423.44|419.34|423.4|419.3|423.44|419.34|423.31|419.21|21
1637431480000|2021-11-20 18:04:40|423.41|419.31|423.33|419.23|423.45|419.35|423.33|419.23|18
1637431490000|2021-11-20 18:04:50|423.34|419.24|423.4|419.3|423.41|419.31|423.34|419.24|16
1637431500000|2021-11-20 18:05:00|423.45|419.35|423.47|419.37|423.48|419.38|423.45|419.35|6
1637431510000|2021-11-20 18:05:10|423.46|419.36|423.56|419.46|423.57|419.47|423.41|419.31|11
1637431520000|2021-11-20 18:05:20|423.54|419.44|423.53|419.43|423.61|419.51|423.52|419.42|14
1637431530000|2021-11-20 18:05:30|423.54|419.44|423.69|419.59|423.69|419.59|423.54|419.44|16
1637431540000|2021-11-20 18:05:40|423.7|419.6|424|419.9|424.04|419.94|423.7|419.6|25
1637431550000|2021-11-20 18:05:50|423.99|419.89|423.88|419.78|424.05|419.95|423.85|419.75|17
1637431560000|2021-11-20 18:06:00|423.87|419.77|423.63|419.53|423.88|419.78|423.63|419.53|18
1637431570000|2021-11-20 18:06:10|423.61|419.51|423.52|419.42|423.61|419.51|423.49|419.39|13
1637431580000|2021-11-20 18:06:20|423.48|419.38|423.64|419.54|423.71|419.61|423.48|419.38|23
1637431590000|2021-11-20 18:06:30|423.63|419.53|423.42|419.32|423.63|419.53|423.42|419.32|18
1637431600000|2021-11-20 18:06:40|423.44|419.34|423.3|419.2|423.47|419.37|423.3|419.2|18
1637431610000|2021-11-20 18:06:50|423.29|419.19|423.4|419.3|423.41|419.31|423.29|419.19|10
1637431620000|2021-11-20 18:07:00|423.41|419.31|423.44|419.34|423.44|419.34|423.4|419.3|5
1637431630000|2021-11-20 18:07:10|423.4|419.3|423.12|419.02|423.4|419.3|423.12|419.02|24
1637431640000|2021-11-20 18:07:20|423.11|419.01|423.13|419.03|423.15|419.05|423.05|418.95|8
1637431650000|2021-11-20 18:07:30|423.12|419.02|423.34|419.24|423.37|419.27|423.08|418.98|20
1637431660000|2021-11-20 18:07:40|423.37|419.27|423.33|419.23|423.42|419.32|423.33|419.23|9
1637431670000|2021-11-20 18:07:50|423.35|419.25|423.39|419.29|423.4|419.3|423.34|419.24|5
1637431680000|2021-11-20 18:08:00|423.34|419.24|423.26|419.16|423.34|419.24|423.26|419.16|8
1637431690000|2021-11-20 18:08:10|423.24|419.14|423.02|418.92|423.24|419.14|423.02|418.92|18
1637431700000|2021-11-20 18:08:20|423|418.9|423.03|418.93|423.08|418.98|423|418.9|16
1637431710000|2021-11-20 18:08:30|423.04|418.94|423.12|419.02|423.19|419.09|423.04|418.94|6
1637431720000|2021-11-20 18:08:40|423.13|419.03|423.13|419.03|423.14|419.04|423.12|419.02|4
1637431730000|2021-11-20 18:08:50|423.12|419.02|422.93|418.83|423.15|419.05|422.9|418.8|19
1637431740000|2021-11-20 18:09:00|422.94|418.84|422.73|418.63|422.94|418.84|422.72|418.62|18
1637431750000|2021-11-20 18:09:10|422.72|418.62|422.66|418.56|422.72|418.62|422.66|418.56|8
1637431760000|2021-11-20 18:09:20|422.67|418.57|422.72|418.62|422.73|418.63|422.67|418.57|14
1637431770000|2021-11-20 18:09:30|422.71|418.61|422.73|418.63|422.73|418.63|422.69|418.59|4
1637431780000|2021-11-20 18:09:40|422.72|418.62|422.83|418.73|422.84|418.74|422.72|418.62|10
1637431790000|2021-11-20 18:09:50|422.8|418.7|422.8|418.7|422.83|418.73|422.79|418.69|9
1637431800000|2021-11-20 18:10:00|422.83|418.73|422.81|418.71|422.83|418.73|422.79|418.69|4
1637431810000|2021-11-20 18:10:10|422.82|418.72|422.83|418.73|422.84|418.74|422.82|418.72|4
1637431820000|2021-11-20 18:10:20|422.84|418.74|422.98|418.88|422.98|418.88|422.81|418.71|10
1637431830000|2021-11-20 18:10:30|423.01|418.91|423.01|418.91|423.01|418.91|422.96|418.86|12
1637431840000|2021-11-20 18:10:40|422.99|418.89|423.07|418.97|423.11|419.01|422.97|418.87|13
1637431850000|2021-11-20 18:10:50|423.11|419.01|423.1|419|423.11|419.01|423.07|418.97|7
1637431860000|2021-11-20 18:11:00|423.12|419.02|423.1|419|423.12|419.02|423.1|419|2
1637431870000|2021-11-20 18:11:10|423.08|418.98|423.07|418.97|423.08|418.98|423|418.9|11
1637431880000|2021-11-20 18:11:20|423.02|418.92|423.02|418.92|423.03|418.93|423.02|418.92|3
1637431890000|2021-11-20 18:11:30|423.01|418.91|423.02|418.92|423.02|418.92|423.01|418.91|6
1637431900000|2021-11-20 18:11:40|423.01|418.91|423.04|418.94|423.05|418.95|423.01|418.91|8
1637431910000|2021-11-20 18:11:50|423.05|418.95|423.04|418.94|423.05|418.95|423.03|418.93|4
1637431920000|2021-11-20 18:12:00|423.06|418.96|423.06|418.96|423.06|418.96|423.06|418.96|1
1637431930000|2021-11-20 18:12:10|423.07|418.97|423.08|418.98|423.08|418.98|423.06|418.96|6
1637431940000|2021-11-20 18:12:20|423.02|418.92|423.46|419.36|423.46|419.36|422.98|418.88|25
1637431950000|2021-11-20 18:12:30|423.47|419.37|423.45|419.35|423.47|419.37|423.45|419.35|11
1637431960000|2021-11-20 18:12:40|423.44|419.34|423.45|419.35|423.46|419.36|423.44|419.34|8
1637431970000|2021-11-20 18:12:50|423.43|419.33|423.56|419.46|423.56|419.46|423.43|419.33|12
1637431980000|2021-11-20 18:13:00|423.55|419.45|423.63|419.53|423.65|419.55|423.52|419.42|13
1637431990000|2021-11-20 18:13:10|423.64|419.54|423.59|419.49|423.64|419.54|423.59|419.49|6
1637432000000|2021-11-20 18:13:20|423.61|419.51|423.58|419.48|423.62|419.52|423.58|419.48|6
1637432010000|2021-11-20 18:13:30|423.54|419.44|423.52|419.42|423.56|419.46|423.52|419.42|11
1637432020000|2021-11-20 18:13:40|423.54|419.44|423.55|419.45|423.56|419.46|423.54|419.44|6
1637432030000|2021-11-20 18:13:50|423.54|419.44|423.56|419.46|423.56|419.46|423.51|419.41|5
1637432040000|2021-11-20 18:14:00|423.57|419.47|423.75|419.65|423.75|419.65|423.53|419.43|21
1637432050000|2021-11-20 18:14:10|423.77|419.67|423.76|419.66|423.78|419.68|423.73|419.63|6
1637432060000|2021-11-20 18:14:20|423.77|419.67|423.77|419.67|423.79|419.69|423.75|419.65|7
1637432070000|2021-11-20 18:14:30|423.76|419.66|423.81|419.71|423.81|419.71|423.76|419.66|7
1637432080000|2021-11-20 18:14:40|423.82|419.72|423.82|419.72|423.86|419.76|423.81|419.71|11
1637432090000|2021-11-20 18:14:50|423.81|419.71|423.93|419.83|423.96|419.86|423.81|419.71|22
1637432100000|2021-11-20 18:15:00|423.97|419.87|423.93|419.83|423.97|419.87|423.93|419.83|3
1637432110000|2021-11-20 18:15:10|423.95|419.85|423.96|419.86|423.96|419.86|423.86|419.76|15
1637432120000|2021-11-20 18:15:20|423.95|419.85|423.97|419.87|424|419.9|423.94|419.84|15
1637432130000|2021-11-20 18:15:30|423.98|419.88|423.97|419.87|424.02|419.92|423.94|419.84|13
1637432140000|2021-11-20 18:15:40|424.01|419.91|424.06|419.96|424.09|419.99|423.98|419.88|16
1637432150000|2021-11-20 18:15:50|424.03|419.93|424.03|419.93|424.07|419.97|424.01|419.91|13
1637432160000|2021-11-20 18:16:00|424.06|419.96|424.16|420.06|424.2|420.1|424.05|419.95|19
1637432170000|2021-11-20 18:16:10|424.12|420.02|424.23|420.13|424.31|420.21|424.12|420.02|23
1637432180000|2021-11-20 18:16:20|424.22|420.12|423.98|419.88|424.25|420.15|423.98|419.88|26
1637432190000|2021-11-20 18:16:30|424|419.9|424.02|419.92|424.12|420.02|423.93|419.83|19
1637432200000|2021-11-20 18:16:40|424.04|419.94|423.97|419.87|424.04|419.94|423.93|419.83|19
1637432210000|2021-11-20 18:16:50|423.96|419.86|423.99|419.89|423.99|419.89|423.89|419.79|13
1637432220000|2021-11-20 18:17:00|424.06|419.96|423.9|419.8|424.08|419.98|423.9|419.8|15
1637432230000|2021-11-20 18:17:10|423.91|419.81|424.04|419.94|424.05|419.95|423.91|419.81|12
1637432240000|2021-11-20 18:17:20|423.98|419.88|423.95|419.85|423.98|419.88|423.95|419.85|5
1637432250000|2021-11-20 18:17:30|423.96|419.86|423.96|419.86|423.96|419.86|423.96|419.86|1
1637432260000|2021-11-20 18:17:40|423.97|419.87|424.05|419.95|424.05|419.95|423.96|419.86|6
1637432270000|2021-11-20 18:17:50|424.06|419.96|424.08|419.98|424.13|420.03|424.05|419.95|12
1637432280000|2021-11-20 18:18:00|424.07|419.97|424.1|420|424.11|420.01|424.06|419.96|7
1637432290000|2021-11-20 18:18:10|424.17|420.07|424.42|420.32|424.44|420.34|424.17|420.07|31
1637432300000|2021-11-20 18:18:20|424.59|420.49|424.36|420.26|424.6|420.5|424.34|420.24|32
1637432310000|2021-11-20 18:18:30|424.41|420.31|424.24|420.14|424.42|420.32|424.23|420.13|21
1637432320000|2021-11-20 18:18:40|424.23|420.13|424.54|420.44|424.54|420.44|424.22|420.12|26
1637432330000|2021-11-20 18:18:50|424.56|420.46|425.16|421.06|425.16|421.06|424.56|420.46|30
1637432340000|2021-11-20 18:19:00|425.14|421.04|425.34|421.24|425.34|421.24|425.01|420.91|27
1637432350000|2021-11-20 18:19:10|425.3|421.2|425.28|421.18|425.35|421.25|425.23|421.13|20
1637432360000|2021-11-20 18:19:20|425.29|421.19|425.36|421.26|425.37|421.27|425.15|421.05|25
1637432370000|2021-11-20 18:19:30|425.37|421.27|425.44|421.34|425.44|421.34|425.33|421.23|15
1637432380000|2021-11-20 18:19:40|425.45|421.35|425.41|421.31|425.45|421.35|425.36|421.26|13
1637432390000|2021-11-20 18:19:50|425.43|421.33|425.68|421.58|425.7|421.6|425.43|421.33|22
1637432400000|2021-11-20 18:20:00|425.69|421.59|425.5|421.4|425.69|421.59|425.49|421.39|26
1637432410000|2021-11-20 18:20:10|425.43|421.33|425.56|421.46|425.67|421.57|425.42|421.32|21
1637432420000|2021-11-20 18:20:20|425.58|421.48|425.57|421.47|425.64|421.54|425.56|421.46|22
1637432430000|2021-11-20 18:20:30|425.56|421.46|425.58|421.48|425.63|421.53|425.56|421.46|16
1637432440000|2021-11-20 18:20:40|425.59|421.49|426.14|422.04|426.14|422.04|425.59|421.49|23
1637432450000|2021-11-20 18:20:50|426.15|422.05|426.4|422.3|426.4|422.3|426.14|422.04|15
1637432460000|2021-11-20 18:21:00|426.41|422.31|426.58|422.48|426.58|422.48|426.41|422.31|22
1637432470000|2021-11-20 18:21:10|426.55|422.45|426.28|422.18|426.55|422.45|426.28|422.18|20
1637432480000|2021-11-20 18:21:20|426.31|422.21|426.26|422.16|426.41|422.31|426.26|422.16|23
1637432490000|2021-11-20 18:21:30|426.25|422.15|426.11|422.01|426.26|422.16|426.11|422.01|18
1637432500000|2021-11-20 18:21:40|426.1|422|426.17|422.07|426.17|422.07|425.98|421.88|18
1637432510000|2021-11-20 18:21:50|426.16|422.06|426.41|422.31|426.41|422.31|426.16|422.06|23
1637432520000|2021-11-20 18:22:00|426.44|422.34|426.44|422.34|426.44|422.34|426.4|422.3|13
1637432530000|2021-11-20 18:22:10|426.47|422.37|426.67|422.57|426.67|422.57|426.45|422.35|22
1637432540000|2021-11-20 18:22:20|426.7|422.6|427.1|423|427.1|423|426.68|422.58|29
1637432550000|2021-11-20 18:22:30|427.11|423.01|427.51|423.41|427.65|423.55|427.1|423|23
1637432560000|2021-11-20 18:22:40|427.52|423.42|427.11|423.01|427.54|423.44|427.09|422.99|27
1637432570000|2021-11-20 18:22:50|427.12|423.02|427.25|423.15|427.34|423.24|427.12|423.02|34
1637432580000|2021-11-20 18:23:00|427.24|423.14|427.27|423.17|427.35|423.25|427.17|423.07|29
1637432590000|2021-11-20 18:23:10|427.23|423.13|427.26|423.16|427.31|423.21|427.17|423.07|28
1637432600000|2021-11-20 18:23:20|427.24|423.14|427.43|423.33|427.43|423.33|427.24|423.14|23
1637432610000|2021-11-20 18:23:30|427.42|423.32|427.71|423.61|427.71|423.61|427.41|423.31|27
1637432620000|2021-11-20 18:23:40|427.74|423.64|428.33|424.23|428.33|424.23|427.74|423.64|22
1637432630000|2021-11-20 18:23:50|428.34|424.24|429.54|425.44|429.62|425.52|428.25|424.15|34
1637432640000|2021-11-20 18:24:00|429.56|425.46|429.31|425.21|429.59|425.49|428.55|424.45|37
1637432650000|2021-11-20 18:24:10|429.29|425.19|429.84|425.74|430.02|425.92|429.13|425.03|35
1637432660000|2021-11-20 18:24:20|429.89|425.79|429.73|425.63|430.15|426.05|429.71|425.61|31
1637432670000|2021-11-20 18:24:30|429.77|425.67|429.95|425.85|430.24|426.14|429.77|425.67|35
1637432680000|2021-11-20 18:24:40|429.94|425.84|429.92|425.82|430.18|426.08|429.92|425.82|28
1637432690000|2021-11-20 18:24:50|429.9|425.8|430.05|425.95|430.11|426.01|429.78|425.68|32
1637432700000|2021-11-20 18:25:00|430.04|425.94|430.64|426.54|430.64|426.54|430.02|425.92|27
1637432710000|2021-11-20 18:25:10|430.65|426.55|430.84|426.74|430.84|426.74|430.47|426.37|31
1637432720000|2021-11-20 18:25:20|430.83|426.73|431.7|427.6|431.72|427.62|430.83|426.73|30
1637432730000|2021-11-20 18:25:30|431.66|427.56|431.24|427.14|431.7|427.6|431.24|427.14|34
1637432740000|2021-11-20 18:25:40|431.14|427.04|430.93|426.83|431.23|427.13|430.93|426.83|31
1637432750000|2021-11-20 18:25:50|430.95|426.85|431.02|426.92|431.09|426.99|430.95|426.85|25
1637432760000|2021-11-20 18:26:00|431.03|426.93|431.26|427.16|431.31|427.21|430.97|426.87|30
1637432770000|2021-11-20 18:26:10|431.31|427.21|431.5|427.4|431.61|427.51|431.31|427.21|27
1637432780000|2021-11-20 18:26:20|431.54|427.44|431.64|427.54|431.75|427.65|431.54|427.44|22
1637432790000|2021-11-20 18:26:30|431.65|427.55|431.87|427.77|431.87|427.77|431.64|427.54|27
1637432800000|2021-11-20 18:26:40|431.86|427.76|432.06|427.96|432.08|427.98|431.8|427.7|29
1637432810000|2021-11-20 18:26:50|432.08|427.98|432.5|428.4|432.51|428.41|432.08|427.98|31
1637432820000|2021-11-20 18:27:00|432.51|428.41|432.13|428.03|432.51|428.41|432.06|427.96|35
1637432830000|2021-11-20 18:27:10|432.09|427.99|432.53|428.43|432.56|428.46|432.04|427.94|32
1637432840000|2021-11-20 18:27:20|432.55|428.45|432.62|428.52|432.66|428.56|432.38|428.28|27
1637432850000|2021-11-20 18:27:30|432.61|428.51|432.54|428.44|432.71|428.61|432.46|428.36|30
1637432860000|2021-11-20 18:27:40|432.52|428.42|432.36|428.26|432.67|428.57|432.33|428.23|32
1637432870000|2021-11-20 18:27:50|432.35|428.25|432.67|428.57|432.7|428.6|432.2|428.1|27
1637432880000|2021-11-20 18:28:00|432.68|428.58|432.9|428.8|432.9|428.8|432.68|428.58|23
1637432890000|2021-11-20 18:28:10|432.98|428.88|432.59|428.49|432.98|428.88|432.47|428.37|35
1637432900000|2021-11-20 18:28:20|432.65|428.55|432.76|428.66|432.91|428.81|432.61|428.51|29
1637432910000|2021-11-20 18:28:30|432.79|428.69|432.89|428.79|432.89|428.79|432.74|428.64|27
1637432920000|2021-11-20 18:28:40|432.9|428.8|432.86|428.76|432.91|428.81|432.72|428.62|31
1637432930000|2021-11-20 18:28:50|432.87|428.77|432.26|428.16|432.87|428.77|432.26|428.16|30
1637432940000|2021-11-20 18:29:00|432.24|428.14|431.96|427.86|432.24|428.14|431.95|427.85|27
1637432950000|2021-11-20 18:29:10|431.95|427.85|432.04|427.94|432.14|428.04|431.86|427.76|25
1637432960000|2021-11-20 18:29:20|432.05|427.95|432.39|428.29|432.39|428.29|432.04|427.94|22
1637432970000|2021-11-20 18:29:30|432.4|428.3|432.33|428.23|432.46|428.36|432.25|428.15|28
1637432980000|2021-11-20 18:29:40|432.34|428.24|432.84|428.74|432.84|428.74|432.3|428.2|26
1637432990000|2021-11-20 18:29:50|432.83|428.73|432.98|428.88|433.09|428.99|432.83|428.73|25
1637433000000|2021-11-20 18:30:00|432.97|428.87|433.32|429.22|433.32|429.22|432.97|428.87|20
1637433010000|2021-11-20 18:30:10|433.33|429.23|433.26|429.16|433.46|429.36|433.18|429.08|24
1637433020000|2021-11-20 18:30:20|433.28|429.18|433.42|429.32|433.45|429.35|433.2|429.1|26
1637433030000|2021-11-20 18:30:30|433.47|429.37|433.46|429.36|433.51|429.41|433.32|429.22|27
1637433040000|2021-11-20 18:30:40|433.47|429.37|433.55|429.45|433.55|429.45|433.39|429.29|18
1637433050000|2021-11-20 18:30:50|433.54|429.44|433.51|429.41|433.71|429.61|433.44|429.34|20
1637433060000|2021-11-20 18:31:00|433.53|429.43|433.57|429.47|433.74|429.64|433.52|429.42|31
1637433070000|2021-11-20 18:31:10|433.61|429.51|433.49|429.39|433.62|429.52|433.49|429.39|17
1637433080000|2021-11-20 18:31:20|433.46|429.36|433.15|429.05|433.47|429.37|433.15|429.05|30
1637433090000|2021-11-20 18:31:30|433.17|429.07|433.23|429.13|433.25|429.15|433.07|428.97|32
1637433100000|2021-11-20 18:31:40|433.22|429.12|432.89|428.79|433.23|429.13|432.88|428.78|30
1637433110000|2021-11-20 18:31:50|432.88|428.78|432.8|428.7|432.92|428.82|432.66|428.56|29
1637433120000|2021-11-20 18:32:00|432.82|428.72|432.93|428.83|433|428.9|432.82|428.72|21
1637433130000|2021-11-20 18:32:10|432.92|428.82|432.9|428.8|432.93|428.83|432.75|428.65|25
1637433140000|2021-11-20 18:32:20|432.89|428.79|432.85|428.75|432.89|428.79|432.74|428.64|26
1637433150000|2021-11-20 18:32:30|432.94|428.84|432.84|428.74|432.95|428.85|432.8|428.7|20
1637433160000|2021-11-20 18:32:40|432.85|428.75|432.83|428.73|432.89|428.79|432.81|428.71|16
1637433170000|2021-11-20 18:32:50|432.82|428.72|432.69|428.59|432.82|428.72|432.69|428.59|16
1637433180000|2021-11-20 18:33:00|432.68|428.58|432.49|428.39|432.68|428.58|432.49|428.39|26
1637433190000|2021-11-20 18:33:10|432.51|428.41|432.36|428.26|432.58|428.48|432.36|428.26|22
1637433200000|2021-11-20 18:33:20|432.34|428.24|432.05|427.95|432.34|428.24|432.05|427.95|27
1637433210000|2021-11-20 18:33:30|432.07|427.97|431.81|427.71|432.07|427.97|431.81|427.71|20
1637433220000|2021-11-20 18:33:40|431.82|427.72|431.82|427.72|431.91|427.81|431.75|427.65|23
1637433230000|2021-11-20 18:33:50|431.81|427.71|431.34|427.24|431.81|427.71|431.23|427.13|30
1637433240000|2021-11-20 18:34:00|431.33|427.23|431.3|427.2|431.38|427.28|431.21|427.11|24
1637433250000|2021-11-20 18:34:10|431.29|427.19|431.2|427.1|431.3|427.2|431.2|427.1|15
1637433260000|2021-11-20 18:34:20|431.21|427.11|430.97|426.87|431.21|427.11|430.92|426.82|17
1637433270000|2021-11-20 18:34:30|430.95|426.85|430.85|426.75|431.01|426.91|430.8|426.7|28
1637433280000|2021-11-20 18:34:40|430.86|426.76|430.87|426.77|430.89|426.79|430.83|426.73|21
1637433290000|2021-11-20 18:34:50|430.88|426.78|430.84|426.74|430.89|426.79|430.69|426.59|29
1637433300000|2021-11-20 18:35:00|430.83|426.73|430.66|426.56|430.85|426.75|430.66|426.56|20
1637433310000|2021-11-20 18:35:10|430.65|426.55|430.47|426.37|430.65|426.55|430.47|426.37|13
1637433320000|2021-11-20 18:35:20|430.45|426.35|430.59|426.49|430.59|426.49|430.45|426.35|14
1637433330000|2021-11-20 18:35:30|430.6|426.5|430.83|426.73|430.83|426.73|430.49|426.39|26
1637433340000|2021-11-20 18:35:40|430.9|426.8|431.09|426.99|431.14|427.04|430.9|426.8|21
1637433350000|2021-11-20 18:35:50|431.1|427|431.73|427.63|431.73|427.63|431.09|426.99|23
1637433360000|2021-11-20 18:36:00|431.72|427.62|431.96|427.86|432.06|427.96|431.72|427.62|30
1637433370000|2021-11-20 18:36:10|431.99|427.89|432.04|427.94|432.15|428.05|431.97|427.87|27
1637433380000|2021-11-20 18:36:20|432.03|427.93|431.5|427.4|432.04|427.94|431.5|427.4|24
1637433390000|2021-11-20 18:36:30|431.51|427.41|431.28|427.18|431.51|427.41|431.22|427.12|18
1637433400000|2021-11-20 18:36:40|431.29|427.19|431.34|427.24|431.39|427.29|431.24|427.14|19
1637433410000|2021-11-20 18:36:50|431.36|427.26|431.44|427.34|431.52|427.42|431.3|427.2|22
1637433420000|2021-11-20 18:37:00|431.46|427.36|431.44|427.34|431.51|427.41|431.37|427.27|25
1637433430000|2021-11-20 18:37:10|431.43|427.33|431.55|427.45|431.63|427.53|431.41|427.31|27
1637433440000|2021-11-20 18:37:20|431.51|427.41|431.4|427.3|431.55|427.45|431.4|427.3|24
1637433450000|2021-11-20 18:37:30|431.41|427.31|431.42|427.32|431.51|427.41|431.37|427.27|29
1637433460000|2021-11-20 18:37:40|431.41|427.31|431.43|427.33|431.46|427.36|431.39|427.29|24
1637433470000|2021-11-20 18:37:50|431.42|427.32|431.53|427.43|431.57|427.47|431.42|427.32|20
1637433480000|2021-11-20 18:38:00|431.52|427.42|431.3|427.2|431.53|427.43|431.3|427.2|16
1637433490000|2021-11-20 18:38:10|431.29|427.19|431.43|427.33|431.46|427.36|431.29|427.19|15
1637433500000|2021-11-20 18:38:20|431.5|427.4|431.52|427.42|431.52|427.42|431.45|427.35|9
1637433510000|2021-11-20 18:38:30|431.51|427.41|431.47|427.37|431.51|427.41|431.47|427.37|5
1637433520000|2021-11-20 18:38:40|431.48|427.38|431.56|427.46|431.57|427.47|431.48|427.38|14
1637433530000|2021-11-20 18:38:50|431.49|427.39|431.37|427.27|431.51|427.41|431.35|427.25|15
1637433540000|2021-11-20 18:39:00|431.38|427.28|431.38|427.28|431.41|427.31|431.38|427.28|6
1637433550000|2021-11-20 18:39:10|431.39|427.29|431.38|427.28|431.39|427.29|431.37|427.27|4
1637433560000|2021-11-20 18:39:20|431.39|427.29|431.37|427.27|431.4|427.3|431.35|427.25|7
1637433570000|2021-11-20 18:39:30|431.43|427.33|431.61|427.51|431.64|427.54|431.43|427.33|15
1637433580000|2021-11-20 18:39:40|431.57|427.47|431.48|427.38|431.57|427.47|431.41|427.31|14
1637433590000|2021-11-20 18:39:50|431.47|427.37|431.61|427.51|431.65|427.55|431.46|427.36|21
1637433600000|2021-11-20 18:40:00|431.58|427.48|431.79|427.69|431.81|427.71|431.5|427.4|24
1637433610000|2021-11-20 18:40:10|431.84|427.74|432.18|428.08|432.18|428.08|431.84|427.74|19
1637433620000|2021-11-20 18:40:20|432.17|428.07|432.11|428.01|432.28|428.18|432.11|428.01|14
1637433630000|2021-11-20 18:40:30|432.12|428.02|432.3|428.2|432.31|428.21|432.12|428.02|21
1637433640000|2021-11-20 18:40:40|432.31|428.21|432.34|428.24|432.34|428.24|432.26|428.16|10
1637433650000|2021-11-20 18:40:50|432.31|428.21|432.24|428.14|432.38|428.28|432.24|428.14|15
1637433660000|2021-11-20 18:41:00|432.22|428.12|432.49|428.39|432.49|428.39|432.22|428.12|24
1637433670000|2021-11-20 18:41:10|432.53|428.43|433.01|428.91|433.01|428.91|432.52|428.42|27
1637433680000|2021-11-20 18:41:20|433.03|428.93|433.19|429.09|433.21|429.11|433.01|428.91|18
1637433690000|2021-11-20 18:41:30|433.17|429.07|433.13|429.03|433.22|429.12|433.13|429.03|12
1637433700000|2021-11-20 18:41:40|433.16|429.06|432.81|428.71|433.19|429.09|432.81|428.71|25
1637433710000|2021-11-20 18:41:50|432.87|428.77|432.98|428.88|433.02|428.92|432.87|428.77|27
1637433720000|2021-11-20 18:42:00|433.01|428.91|432.94|428.84|433.01|428.91|432.9|428.8|20
1637433730000|2021-11-20 18:42:10|432.91|428.81|433.09|428.99|433.09|428.99|432.89|428.79|25
1637433740000|2021-11-20 18:42:20|433.12|429.02|433.21|429.11|433.23|429.13|433.09|428.99|14
1637433750000|2021-11-20 18:42:30|433.2|429.1|433.52|429.42|433.52|429.42|433.19|429.09|21
1637433760000|2021-11-20 18:42:40|433.54|429.44|434.34|430.24|434.47|430.37|433.53|429.43|26
1637433770000|2021-11-20 18:42:50|434.32|430.22|434.4|430.3|434.57|430.47|434.32|430.22|25
1637433780000|2021-11-20 18:43:00|434.38|430.28|434.59|430.49|434.59|430.49|434.29|430.19|32
1637433790000|2021-11-20 18:43:10|434.6|430.5|434.56|430.46|434.6|430.5|434.4|430.3|27
1637433800000|2021-11-20 18:43:20|434.54|430.44|434.48|430.38|434.67|430.57|434.48|430.38|19
1637433810000|2021-11-20 18:43:30|434.46|430.36|434.31|430.21|434.46|430.36|434.3|430.2|26
1637433820000|2021-11-20 18:43:40|434.33|430.23|434.26|430.16|434.41|430.31|434.2|430.1|23
1637433830000|2021-11-20 18:43:50|434.25|430.15|434.07|429.97|434.26|430.16|433.96|429.86|31
1637433840000|2021-11-20 18:44:00|434.17|430.07|434.1|430|434.17|430.07|434.06|429.96|22
1637433850000|2021-11-20 18:44:10|434.17|430.07|434.17|430.07|434.29|430.19|434.17|430.07|12
1637433860000|2021-11-20 18:44:20|434.12|430.02|433.92|429.82|434.14|430.04|433.92|429.82|16
1637433870000|2021-11-20 18:44:30|433.91|429.81|433.87|429.77|433.94|429.84|433.86|429.76|15
1637433880000|2021-11-20 18:44:40|433.81|429.71|433.66|429.56|433.83|429.73|433.66|429.56|24
1637433890000|2021-11-20 18:44:50|433.68|429.58|433.78|429.68|433.8|429.7|433.63|429.53|18
1637433900000|2021-11-20 18:45:00|433.79|429.69|433.98|429.88|434.01|429.91|433.78|429.68|19
1637433910000|2021-11-20 18:45:10|433.99|429.89|434.53|430.43|434.56|430.46|433.99|429.89|19
1637433920000|2021-11-20 18:45:20|434.51|430.41|434.42|430.32|434.52|430.42|434.41|430.31|13
1637433930000|2021-11-20 18:45:30|434.39|430.29|434.92|430.82|434.92|430.82|434.39|430.29|24
1637433940000|2021-11-20 18:45:40|434.91|430.81|434.86|430.76|434.94|430.84|434.86|430.76|14
1637433950000|2021-11-20 18:45:50|434.8|430.7|434.54|430.44|434.89|430.79|434.54|430.44|18
1637433960000|2021-11-20 18:46:00|434.55|430.45|434.8|430.7|434.81|430.71|434.5|430.4|24
1637433970000|2021-11-20 18:46:10|434.85|430.75|434.93|430.83|434.93|430.83|434.48|430.38|29
1637433980000|2021-11-20 18:46:20|434.88|430.78|434.84|430.74|434.92|430.82|434.77|430.67|20
1637433990000|2021-11-20 18:46:30|434.86|430.76|434.89|430.79|434.89|430.79|434.83|430.73|13
1637434000000|2021-11-20 18:46:40|434.9|430.8|434.85|430.75|434.9|430.8|434.85|430.75|10
1637434010000|2021-11-20 18:46:50|434.86|430.76|434.82|430.72|434.89|430.79|434.81|430.71|20
1637434020000|2021-11-20 18:47:00|434.85|430.75|434.49|430.39|434.86|430.76|434.48|430.38|20
1637434030000|2021-11-20 18:47:10|434.5|430.4|434.49|430.39|434.5|430.4|434.48|430.38|9
1637434040000|2021-11-20 18:47:20|434.48|430.38|434.42|430.32|434.56|430.46|434.42|430.32|18
1637434050000|2021-11-20 18:47:30|434.41|430.31|434.62|430.52|434.62|430.52|434.4|430.3|27
1637434060000|2021-11-20 18:47:40|434.57|430.47|434.8|430.7|434.8|430.7|434.57|430.47|16
1637434070000|2021-11-20 18:47:50|434.81|430.71|434.85|430.75|434.98|430.88|434.81|430.71|25
1637434080000|2021-11-20 18:48:00|434.81|430.71|434.52|430.42|434.81|430.71|434.52|430.42|27
1637434090000|2021-11-20 18:48:10|434.53|430.43|434.35|430.25|434.54|430.44|434.34|430.24|20
1637434100000|2021-11-20 18:48:20|434.39|430.29|434.4|430.3|434.42|430.32|434.34|430.24|21
1637434110000|2021-11-20 18:48:30|434.47|430.37|434.68|430.58|434.68|430.58|434.47|430.37|21
1637434120000|2021-11-20 18:48:40|434.76|430.66|434.68|430.58|434.96|430.86|434.68|430.58|18
1637434130000|2021-11-20 18:48:50|434.66|430.56|434.52|430.42|434.66|430.56|434.5|430.4|20
1637434140000|2021-11-20 18:49:00|434.59|430.49|434.39|430.29|434.59|430.49|434.39|430.29|20
1637434150000|2021-11-20 18:49:10|434.38|430.28|434.34|430.24|434.39|430.29|434.1|430|24
1637434160000|2021-11-20 18:49:20|434.33|430.23|434.21|430.11|434.35|430.25|434.14|430.04|22
1637434170000|2021-11-20 18:49:30|434.2|430.1|434.15|430.05|434.33|430.23|434.13|430.03|27
1637434180000|2021-11-20 18:49:40|434.13|430.03|434.26|430.16|434.3|430.2|434.11|430.01|23
1637434190000|2021-11-20 18:49:50|434.27|430.17|434.58|430.48|434.62|430.52|434.25|430.15|26
1637434200000|2021-11-20 18:50:00|434.62|430.52|434.42|430.32|434.63|430.53|434.42|430.32|17
1637434210000|2021-11-20 18:50:10|434.38|430.28|434.06|429.96|434.38|430.28|434.06|429.96|17
1637434220000|2021-11-20 18:50:20|434.05|429.95|434.13|430.03|434.25|430.15|434.01|429.91|23
1637434230000|2021-11-20 18:50:30|434.14|430.04|434.16|430.06|434.16|430.06|434.08|429.98|22
1637434240000|2021-11-20 18:50:40|434.15|430.05|434.15|430.05|434.17|430.07|434.12|430.02|11
1637434250000|2021-11-20 18:50:50|434.16|430.06|434.25|430.15|434.25|430.15|434.14|430.04|13
1637434260000|2021-11-20 18:51:00|434.24|430.14|434.32|430.22|434.37|430.27|434.24|430.14|17
1637434270000|2021-11-20 18:51:10|434.33|430.23|434.44|430.34|434.59|430.49|434.33|430.23|21
1637434280000|2021-11-20 18:51:20|434.43|430.33|434.49|430.39|434.49|430.39|434.4|430.3|13
1637434290000|2021-11-20 18:51:30|434.47|430.37|434.07|429.97|434.47|430.37|434.07|429.97|15
1637434300000|2021-11-20 18:51:40|434.08|429.98|433.75|429.65|434.09|429.99|433.75|429.65|21
1637434310000|2021-11-20 18:51:50|433.74|429.64|434.06|429.96|434.11|430.01|433.74|429.64|24
1637434320000|2021-11-20 18:52:00|434.08|429.98|433.99|429.89|434.08|429.98|433.98|429.88|10
1637434330000|2021-11-20 18:52:10|433.98|429.88|433.96|429.86|433.98|429.88|433.94|429.84|4
1637434340000|2021-11-20 18:52:20|433.97|429.87|434.08|429.98|434.1|430|433.96|429.86|15
1637434350000|2021-11-20 18:52:30|434.09|429.99|434.23|430.13|434.23|430.13|434.07|429.97|8
1637434360000|2021-11-20 18:52:40|434.22|430.12|434.19|430.09|434.24|430.14|434.08|429.98|17
1637434370000|2021-11-20 18:52:50|434.29|430.19|434.36|430.26|434.37|430.27|434.29|430.19|10
1637434380000|2021-11-20 18:53:00|434.34|430.24|434.63|430.53|434.63|430.53|434.29|430.19|24
1637434390000|2021-11-20 18:53:10|434.65|430.55|434.92|430.82|434.94|430.84|434.64|430.54|23
1637434400000|2021-11-20 18:53:20|434.91|430.81|434.86|430.76|434.94|430.84|434.86|430.76|11
1637434410000|2021-11-20 18:53:30|434.84|430.74|434.86|430.76|434.88|430.78|434.78|430.68|20
1637434420000|2021-11-20 18:53:40|434.84|430.74|434.85|430.75|434.85|430.75|434.79|430.69|12
1637434430000|2021-11-20 18:53:50|434.86|430.76|434.88|430.78|434.93|430.83|434.83|430.73|18
1637434440000|2021-11-20 18:54:00|434.87|430.77|435.11|431.01|435.13|431.03|434.87|430.77|19
1637434450000|2021-11-20 18:54:10|435.1|431|435.02|430.92|435.16|431.06|435.02|430.92|14
1637434460000|2021-11-20 18:54:20|434.99|430.89|435.03|430.93|435.07|430.97|434.98|430.88|16
1637434470000|2021-11-20 18:54:30|435.06|430.96|434.81|430.71|435.06|430.96|434.8|430.7|15
1637434480000|2021-11-20 18:54:40|434.8|430.7|434.86|430.76|434.86|430.76|434.76|430.66|13
1637434490000|2021-11-20 18:54:50|434.83|430.73|434.83|430.73|434.87|430.77|434.82|430.72|14
1637434500000|2021-11-20 18:55:00|434.85|430.75|434.84|430.74|434.88|430.78|434.81|430.71|13
1637434510000|2021-11-20 18:55:10|434.83|430.73|434.79|430.69|434.85|430.75|434.78|430.68|11
1637434520000|2021-11-20 18:55:20|434.78|430.68|434.72|430.62|434.78|430.68|434.7|430.6|9
1637434530000|2021-11-20 18:55:30|434.74|430.64|434.69|430.59|434.74|430.64|434.66|430.56|12
1637434540000|2021-11-20 18:55:40|434.67|430.57|434.57|430.47|434.67|430.57|434.52|430.42|18
1637434550000|2021-11-20 18:55:50|434.58|430.48|434.57|430.47|434.59|430.49|434.57|430.47|5
1637434560000|2021-11-20 18:56:00|434.56|430.46|434.54|430.44|434.56|430.46|434.51|430.41|10
1637434570000|2021-11-20 18:56:10|434.52|430.42|434.55|430.45|434.57|430.47|434.52|430.42|11
1637434580000|2021-11-20 18:56:20|434.53|430.43|434.52|430.42|434.53|430.43|434.48|430.38|14
1637434590000|2021-11-20 18:56:30|434.53|430.43|434.57|430.47|434.57|430.47|434.52|430.42|5
1637434600000|2021-11-20 18:56:40|434.45|430.35|434.44|430.34|434.45|430.35|434.43|430.33|5
1637434610000|2021-11-20 18:56:50|434.45|430.35|434.47|430.37|434.5|430.4|434.45|430.35|13
1637434620000|2021-11-20 18:57:00|434.48|430.38|434.49|430.39|434.5|430.4|434.48|430.38|5
1637434630000|2021-11-20 18:57:10|434.47|430.37|434.5|430.4|434.5|430.4|434.46|430.36|9
1637434640000|2021-11-20 18:57:20|434.51|430.41|434.47|430.37|434.51|430.41|434.47|430.37|7
1637434650000|2021-11-20 18:57:30|434.46|430.36|434.41|430.31|434.46|430.36|434.41|430.31|6
1637434660000|2021-11-20 18:57:40|434.43|430.33|434.43|430.33|434.44|430.34|434.42|430.32|4
1637434670000|2021-11-20 18:57:50|434.42|430.32|434.32|430.22|434.42|430.32|434.32|430.22|8
1637434680000|2021-11-20 18:58:00|434.33|430.23|434.25|430.15|434.33|430.23|434.22|430.12|22
1637434690000|2021-11-20 18:58:10|434.23|430.13|434.15|430.05|434.23|430.13|434.15|430.05|14
1637434700000|2021-11-20 18:58:20|434.22|430.12|434.21|430.11|434.27|430.17|434.2|430.1|18
1637434710000|2021-11-20 18:58:30|434.22|430.12|434.06|429.96|434.24|430.14|434.06|429.96|24
1637434720000|2021-11-20 18:58:40|434.05|429.95|433.82|429.72|434.05|429.95|433.8|429.7|26
1637434730000|2021-11-20 18:58:50|433.85|429.75|433.83|429.73|433.87|429.77|433.82|429.72|18
1637434740000|2021-11-20 18:59:00|433.84|429.74|433.91|429.81|433.94|429.84|433.84|429.74|8
1637434750000|2021-11-20 18:59:10|433.92|429.82|433.97|429.87|433.98|429.88|433.88|429.78|24
1637434760000|2021-11-20 18:59:20|433.96|429.86|433.9|429.8|434|429.9|433.9|429.8|23
1637434770000|2021-11-20 18:59:30|433.92|429.82|433.62|429.52|433.92|429.82|433.62|429.52|24
1637434780000|2021-11-20 18:59:40|433.61|429.51|433.63|429.53|433.69|429.59|433.53|429.43|16
1637434790000|2021-11-20 18:59:50|433.67|429.57|433.79|429.69|433.79|429.69|433.65|429.55|25
1637434800000|2021-11-20 19:00:00|433.81|429.71|434.24|430.14|434.28|430.18|433.79|429.69|31
1637434810000|2021-11-20 19:00:10|434.31|430.21|434.41|430.31|434.44|430.34|434.28|430.18|25
1637434820000|2021-11-20 19:00:20|434.42|430.32|434.38|430.28|434.42|430.32|434.37|430.27|15
1637434830000|2021-11-20 19:00:30|434.37|430.27|434.17|430.07|434.37|430.27|434.11|430.01|22
1637434840000|2021-11-20 19:00:40|434.09|429.99|434.09|429.99|434.1|430|434.07|429.97|16
1637434850000|2021-11-20 19:00:50|434.07|429.97|434.11|430.01|434.11|430.01|434.05|429.95|18
1637434860000|2021-11-20 19:01:00|434.09|429.99|434.22|430.12|434.23|430.13|434.09|429.99|15
1637434870000|2021-11-20 19:01:10|434.21|430.11|434.17|430.07|434.28|430.18|434.16|430.06|16
1637434880000|2021-11-20 19:01:20|434.19|430.09|434.2|430.1|434.23|430.13|434.14|430.04|19
1637434890000|2021-11-20 19:01:30|434.21|430.11|434.26|430.16|434.3|430.2|434.21|430.11|15
1637434900000|2021-11-20 19:01:40|434.28|430.18|434.26|430.16|434.28|430.18|434.26|430.16|8
1637434910000|2021-11-20 19:01:50|434.2|430.1|434.04|429.94|434.26|430.16|434.04|429.94|18
1637434920000|2021-11-20 19:02:00|434.03|429.93|433.6|429.5|434.03|429.93|433.6|429.5|24
1637434930000|2021-11-20 19:02:10|433.58|429.48|433.15|429.05|433.58|429.48|433.14|429.04|25
1637434940000|2021-11-20 19:02:20|433.14|429.04|432.92|428.82|433.14|429.04|432.92|428.82|12
1637434950000|2021-11-20 19:02:30|432.91|428.81|432.6|428.5|432.91|428.81|432.53|428.43|20
1637434960000|2021-11-20 19:02:40|432.59|428.49|432.73|428.63|432.73|428.63|432.59|428.49|18
1637434970000|2021-11-20 19:02:50|432.72|428.62|433.12|429.02|433.12|429.02|432.7|428.6|27
1637434980000|2021-11-20 19:03:00|433.17|429.07|433.28|429.18|433.32|429.22|433.17|429.07|22
1637434990000|2021-11-20 19:03:10|433.27|429.17|433.22|429.12|433.27|429.17|433.12|429.02|21
1637435000000|2021-11-20 19:03:20|433.28|429.18|433.33|429.23|433.33|429.23|433.24|429.14|11
1637435010000|2021-11-20 19:03:30|433.34|429.24|433.16|429.06|433.34|429.24|433.16|429.06|18
1637435020000|2021-11-20 19:03:40|433.09|428.99|433.01|428.91|433.11|429.01|433.01|428.91|20
1637435030000|2021-11-20 19:03:50|432.95|428.85|433.13|429.03|433.18|429.08|432.94|428.84|16
1637435040000|2021-11-20 19:04:00|433.15|429.05|433|428.9|433.15|429.05|432.93|428.83|16
1637435050000|2021-11-20 19:04:10|432.95|428.85|432.98|428.88|433.02|428.92|432.89|428.79|24
1637435060000|2021-11-20 19:04:20|433|428.9|433|428.9|433.04|428.94|432.98|428.88|25
1637435070000|2021-11-20 19:04:30|432.97|428.87|433.05|428.95|433.08|428.98|432.96|428.86|19
1637435080000|2021-11-20 19:04:40|433.06|428.96|433.06|428.96|433.17|429.07|433.04|428.94|21
1637435090000|2021-11-20 19:04:50|433.04|428.94|433.13|429.03|433.13|429.03|433.04|428.94|9
1637435100000|2021-11-20 19:05:00|433.15|429.05|433.23|429.13|433.23|429.13|433.14|429.04|10
1637435110000|2021-11-20 19:05:10|433.22|429.12|433.15|429.05|433.23|429.13|433.13|429.03|16
1637435120000|2021-11-20 19:05:20|433.14|429.04|433.14|429.04|433.19|429.09|433.09|428.99|14
1637435130000|2021-11-20 19:05:30|433.16|429.06|433.16|429.06|433.22|429.12|433.15|429.05|7
1637435140000|2021-11-20 19:05:40|433.14|429.04|433.16|429.06|433.21|429.11|433.14|429.04|9
1637435150000|2021-11-20 19:05:50|433.19|429.09|433.61|429.51|433.61|429.51|433.15|429.05|23
1637435160000|2021-11-20 19:06:00|433.59|429.49|433.43|429.33|433.59|429.49|433.43|429.33|18
1637435170000|2021-11-20 19:06:10|433.42|429.32|433.41|429.31|433.42|429.32|433.41|429.31|2
1637435180000|2021-11-20 19:06:20|433.42|429.32|434.11|430.01|434.16|430.06|433.33|429.23|18
1637435190000|2021-11-20 19:06:30|433.93|429.83|434|429.9|434.1|430|433.87|429.77|20
1637435200000|2021-11-20 19:06:40|433.99|429.89|433.8|429.7|433.99|429.89|433.76|429.66|11
1637435210000|2021-11-20 19:06:50|433.81|429.71|434.07|429.97|434.07|429.97|433.8|429.7|16
1637435220000|2021-11-20 19:07:00|434.08|429.98|433.85|429.75|434.12|430.02|433.85|429.75|22
1637435230000|2021-11-20 19:07:10|433.84|429.74|433.7|429.6|433.86|429.76|433.68|429.58|15
1637435240000|2021-11-20 19:07:20|433.69|429.59|433.74|429.64|433.79|429.69|433.69|429.59|10
1637435250000|2021-11-20 19:07:30|433.73|429.63|433.74|429.64|433.74|429.64|433.72|429.62|6
1637435260000|2021-11-20 19:07:40|433.73|429.63|433.76|429.66|433.79|429.69|433.58|429.48|17
1637435270000|2021-11-20 19:07:50|433.75|429.65|433.5|429.4|433.75|429.65|433.47|429.37|16
1637435280000|2021-11-20 19:08:00|433.53|429.43|433.57|429.47|433.57|429.47|433.35|429.25|18
1637435290000|2021-11-20 19:08:10|433.56|429.46|433.73|429.63|433.73|429.63|433.55|429.45|13
1637435300000|2021-11-20 19:08:20|433.67|429.57|433.7|429.6|433.72|429.62|433.67|429.57|11
1637435310000|2021-11-20 19:08:30|433.69|429.59|433.57|429.47|433.69|429.59|433.54|429.44|14
1637435320000|2021-11-20 19:08:40|433.59|429.49|433.55|429.45|433.59|429.49|433.51|429.41|13
1637435330000|2021-11-20 19:08:50|433.52|429.42|433.62|429.52|433.63|429.53|433.52|429.42|23
1637435340000|2021-11-20 19:09:00|433.57|429.47|433.64|429.54|433.65|429.55|433.56|429.46|13
1637435350000|2021-11-20 19:09:10|433.62|429.52|433.58|429.48|433.66|429.56|433.56|429.46|22
1637435360000|2021-11-20 19:09:20|433.57|429.47|433.53|429.43|433.57|429.47|433.48|429.38|19
1637435370000|2021-11-20 19:09:30|433.52|429.42|433.46|429.36|433.52|429.42|433.46|429.36|8
1637435380000|2021-11-20 19:09:40|433.47|429.37|433.53|429.43|433.62|429.52|433.47|429.37|14
1637435390000|2021-11-20 19:09:50|433.52|429.42|433.47|429.37|433.52|429.42|433.47|429.37|8
1637435400000|2021-11-20 19:10:00|433.5|429.4|433.54|429.44|433.54|429.44|433.5|429.4|7
1637435410000|2021-11-20 19:10:10|433.53|429.43|433.53|429.43|433.53|429.43|433.53|429.43|1
1637435420000|2021-11-20 19:10:20|433.48|429.38|433.54|429.44|433.55|429.45|433.47|429.37|5
1637435430000|2021-11-20 19:10:30|433.56|429.46|433.81|429.71|433.82|429.72|433.56|429.46|19
1637435440000|2021-11-20 19:10:40|433.87|429.77|433.96|429.86|434|429.9|433.87|429.77|22
1637435450000|2021-11-20 19:10:50|433.95|429.85|433.85|429.75|433.95|429.85|433.85|429.75|12
1637435460000|2021-11-20 19:11:00|433.83|429.73|433.74|429.64|433.83|429.73|433.71|429.61|10
1637435470000|2021-11-20 19:11:10|433.75|429.65|433.78|429.68|433.78|429.68|433.74|429.64|5
1637435480000|2021-11-20 19:11:20|433.8|429.7|433.39|429.29|433.8|429.7|433.39|429.29|20
1637435490000|2021-11-20 19:11:30|433.37|429.27|433.25|429.15|433.4|429.3|433.2|429.1|29
1637435500000|2021-11-20 19:11:40|433.26|429.16|433.11|429.01|433.27|429.17|433.1|429|19
1637435510000|2021-11-20 19:11:50|433.1|429|433.01|428.91|433.1|429|432.97|428.87|18
1637435520000|2021-11-20 19:12:00|433|428.9|433.11|429.01|433.12|429.02|432.99|428.89|13
1637435540000|2021-11-20 19:12:20|433.1|429|433.02|428.92|433.1|429|433.01|428.91|10
1637435550000|2021-11-20 19:12:30|433.01|428.91|432.94|428.84|433.01|428.91|432.94|428.84|7
1637435560000|2021-11-20 19:12:40|432.95|428.85|432.97|428.87|433.02|428.92|432.95|428.85|12
1637435570000|2021-11-20 19:12:50|432.98|428.88|433.27|429.17|433.36|429.26|432.98|428.88|26
1637435580000|2021-11-20 19:13:00|433.28|429.18|433.28|429.18|433.28|429.18|433.28|429.18|1
1637435590000|2021-11-20 19:13:10|433.25|429.15|433.12|429.02|433.26|429.16|433.1|429|15
1637435600000|2021-11-20 19:13:20|433.14|429.04|433.09|428.99|433.14|429.04|433.09|428.99|4
1637435610000|2021-11-20 19:13:30|433.08|428.98|433.12|429.02|433.12|429.02|433.08|428.98|6
1637435620000|2021-11-20 19:13:40|433.11|429.01|433.2|429.1|433.2|429.1|433.11|429.01|4
1637435630000|2021-11-20 19:13:50|433.19|429.09|433.4|429.3|433.4|429.3|433.19|429.09|10
1637435640000|2021-11-20 19:14:00|433.41|429.31|433.8|429.7|433.85|429.75|433.41|429.31|16
1637435650000|2021-11-20 19:14:10|433.82|429.72|433.94|429.84|434.03|429.93|433.82|429.72|21
1637435660000|2021-11-20 19:14:20|433.96|429.86|433.78|429.68|433.96|429.86|433.77|429.67|24
1637435670000|2021-11-20 19:14:30|433.77|429.67|433.83|429.73|433.93|429.83|433.77|429.67|22
1637435680000|2021-11-20 19:14:40|433.82|429.72|433.95|429.85|433.96|429.86|433.82|429.72|13
1637435690000|2021-11-20 19:14:50|433.91|429.81|433.89|429.79|433.91|429.81|433.85|429.75|7
1637435700000|2021-11-20 19:15:00|433.9|429.8|433.94|429.84|434.07|429.97|433.9|429.8|20
1637435710000|2021-11-20 19:15:10|433.93|429.83|433.95|429.85|434.04|429.94|433.93|429.83|12
1637435720000|2021-11-20 19:15:20|433.96|429.86|433.91|429.81|433.97|429.87|433.91|429.81|10
1637435730000|2021-11-20 19:15:30|433.9|429.8|434.1|430|434.1|430|433.9|429.8|17
1637435740000|2021-11-20 19:15:40|434.09|429.99|434.19|430.09|434.26|430.16|434.07|429.97|19
1637435750000|2021-11-20 19:15:50|434.27|430.17|434.22|430.12|434.32|430.22|434.22|430.12|22
1637435760000|2021-11-20 19:16:00|434.23|430.13|433.88|429.78|434.23|430.13|433.88|429.78|21
1637435770000|2021-11-20 19:16:10|433.89|429.79|433.84|429.74|433.89|429.79|433.84|429.74|5
1637435780000|2021-11-20 19:16:20|433.85|429.75|433.56|429.46|433.86|429.76|433.56|429.46|16
1637435790000|2021-11-20 19:16:30|433.58|429.48|433.46|429.36|433.58|429.48|433.45|429.35|13
1637435800000|2021-11-20 19:16:40|433.48|429.38|433.38|429.28|433.48|429.38|433.38|429.28|8
1637435810000|2021-11-20 19:16:50|433.37|429.27|433.2|429.1|433.4|429.3|433.19|429.09|17
1637435820000|2021-11-20 19:17:00|433.18|429.08|433.06|428.96|433.18|429.08|433.05|428.95|15
1637435830000|2021-11-20 19:17:10|433.07|428.97|433.04|428.94|433.12|429.02|433.04|428.94|14
1637435840000|2021-11-20 19:17:20|433.09|428.99|433.11|429.01|433.21|429.11|433.09|428.99|14
1637435850000|2021-11-20 19:17:30|433.12|429.02|433.3|429.2|433.32|429.22|433.09|428.99|23
1637435860000|2021-11-20 19:17:40|433.35|429.25|433.44|429.34|433.44|429.34|433.34|429.24|15
1637435870000|2021-11-20 19:17:50|433.43|429.33|433.5|429.4|433.5|429.4|433.43|429.33|8
1637435880000|2021-11-20 19:18:00|433.51|429.41|433.5|429.4|433.52|429.42|433.5|429.4|6
1637435890000|2021-11-20 19:18:10|433.51|429.41|433.5|429.4|433.52|429.42|433.5|429.4|6
1637435900000|2021-11-20 19:18:20|433.49|429.39|433.51|429.41|433.51|429.41|433.49|429.39|3
1637435910000|2021-11-20 19:18:30|433.48|429.38|433.5|429.4|433.5|429.4|433.47|429.37|5
1637435920000|2021-11-20 19:18:40|433.49|429.39|433.53|429.43|433.54|429.44|433.49|429.39|5
1637435930000|2021-11-20 19:18:50|433.54|429.44|433.54|429.44|433.54|429.44|433.52|429.42|8
1637435940000|2021-11-20 19:19:00|433.53|429.43|433.34|429.24|433.54|429.44|433.32|429.22|13
1637435950000|2021-11-20 19:19:10|433.32|429.22|433.25|429.15|433.33|429.23|433.23|429.13|4
1637435960000|2021-11-20 19:19:20|433.24|429.14|433.01|428.91|433.24|429.14|433.01|428.91|8
1637435970000|2021-11-20 19:19:30|433.02|428.92|433.12|429.02|433.12|429.02|433.01|428.91|10
1637435980000|2021-11-20 19:19:40|433.13|429.03|433.13|429.03|433.13|429.03|433.12|429.02|3
1637435990000|2021-11-20 19:19:50|433.12|429.02|432.87|428.77|433.12|429.02|432.86|428.76|16
1637436000000|2021-11-20 19:20:00|432.9|428.8|432.9|428.8|432.9|428.8|432.9|428.8|1
1637436010000|2021-11-20 19:20:10|432.89|428.79|432.92|428.82|432.92|428.82|432.87|428.77|5
1637436020000|2021-11-20 19:20:20|432.85|428.75|432.82|428.72|432.86|428.76|432.82|428.72|5
1637436030000|2021-11-20 19:20:30|432.69|428.59|432.79|428.69|432.82|428.72|432.69|428.59|12
1637436040000|2021-11-20 19:20:40|432.82|428.72|432.87|428.77|432.89|428.79|432.79|428.69|10
1637436050000|2021-11-20 19:20:50|432.9|428.8|433.03|428.93|433.07|428.97|432.9|428.8|19
1637436060000|2021-11-20 19:21:00|433.05|428.95|433.05|428.95|433.05|428.95|433.01|428.91|9
1637436070000|2021-11-20 19:21:10|433.13|429.03|433.11|429.01|433.13|429.03|433.11|429.01|2
1637436080000|2021-11-20 19:21:20|433.17|429.07|433.19|429.09|433.21|429.11|433.17|429.07|7
1637436090000|2021-11-20 19:21:30|433.18|429.08|433.26|429.16|433.26|429.16|433.14|429.04|14
1637436100000|2021-11-20 19:21:40|433.24|429.14|433.35|429.25|433.35|429.25|433.24|429.14|4
1637436110000|2021-11-20 19:21:50|433.36|429.26|433.36|429.26|433.36|429.26|433.34|429.24|5
1637436120000|2021-11-20 19:22:00|433.37|429.27|433.34|429.24|433.37|429.27|433.34|429.24|12
1637436130000|2021-11-20 19:22:10|433.33|429.23|433.37|429.27|433.37|429.27|433.33|429.23|9
1637436140000|2021-11-20 19:22:20|433.36|429.26|433.43|429.33|433.44|429.34|433.36|429.26|15
1637436150000|2021-11-20 19:22:30|433.44|429.34|433.42|429.32|433.44|429.34|433.4|429.3|9
1637436160000|2021-11-20 19:22:40|433.41|429.31|433.41|429.31|433.43|429.33|433.4|429.3|5
1637436170000|2021-11-20 19:22:50|433.43|429.33|433.37|429.27|433.43|429.33|433.37|429.27|9
1637436180000|2021-11-20 19:23:00|433.38|429.28|433.35|429.25|433.39|429.29|433.35|429.25|7
1637436190000|2021-11-20 19:23:10|433.34|429.24|433.33|429.23|433.36|429.26|433.32|429.22|5
1637436200000|2021-11-20 19:23:20|433.32|429.22|433.33|429.23|433.35|429.25|433.32|429.22|7
1637436210000|2021-11-20 19:23:30|433.34|429.24|433.01|428.91|433.34|429.24|433.01|428.91|14
1637436220000|2021-11-20 19:23:40|433|428.9|432.86|428.76|433|428.9|432.83|428.73|12
1637436230000|2021-11-20 19:23:50|432.89|428.79|432.9|428.8|432.91|428.81|432.83|428.73|9
1637436240000|2021-11-20 19:24:00|432.85|428.75|432.8|428.7|432.91|428.81|432.8|428.7|12
1637436250000|2021-11-20 19:24:10|432.79|428.69|432.59|428.49|432.79|428.69|432.59|428.49|12
1637436260000|2021-11-20 19:24:20|432.6|428.5|432.52|428.42|432.69|428.59|432.51|428.41|23
1637436270000|2021-11-20 19:24:30|432.51|428.41|432.53|428.43|432.58|428.48|432.5|428.4|15
1637436280000|2021-11-20 19:24:40|432.56|428.46|432.54|428.44|432.59|428.49|432.52|428.42|9
1637436290000|2021-11-20 19:24:50|432.53|428.43|432.67|428.57|432.68|428.58|432.49|428.39|19
1637436300000|2021-11-20 19:25:00|432.66|428.56|432.64|428.54|432.7|428.6|432.64|428.54|15
1637436310000|2021-11-20 19:25:10|432.65|428.55|432.54|428.44|432.65|428.55|432.54|428.44|9
1637436320000|2021-11-20 19:25:20|432.52|428.42|432.49|428.39|432.52|428.42|432.48|428.38|3
1637436330000|2021-11-20 19:25:30|432.48|428.38|432.46|428.36|432.48|428.38|432.45|428.35|4
1637436340000|2021-11-20 19:25:40|432.45|428.35|432.6|428.5|432.6|428.5|432.44|428.34|23
1637436350000|2021-11-20 19:25:50|432.59|428.49|432.59|428.49|432.6|428.5|432.59|428.49|3
1637436360000|2021-11-20 19:26:00|432.57|428.47|432.73|428.63|432.73|428.63|432.56|428.46|20
1637436370000|2021-11-20 19:26:10|432.72|428.62|432.8|428.7|432.82|428.72|432.7|428.6|14
1637436380000|2021-11-20 19:26:20|432.79|428.69|433.14|429.04|433.15|429.05|432.77|428.67|28
1637436390000|2021-11-20 19:26:30|433.13|429.03|433.2|429.1|433.21|429.11|433.13|429.03|14
1637436400000|2021-11-20 19:26:40|433.19|429.09|433.24|429.14|433.24|429.14|433.18|429.08|15
1637436410000|2021-11-20 19:26:50|433.23|429.13|433.12|429.02|433.3|429.2|433.12|429.02|19
1637436420000|2021-11-20 19:27:00|433.13|429.03|433.12|429.02|433.13|429.03|433.11|429.01|8
1637436430000|2021-11-20 19:27:10|433.13|429.03|433.02|428.92|433.13|429.03|433.01|428.91|8
1637436440000|2021-11-20 19:27:20|433.01|428.91|432.92|428.82|433.02|428.92|432.91|428.81|11
1637436450000|2021-11-20 19:27:30|432.91|428.81|432.9|428.8|432.92|428.82|432.89|428.79|6
1637436460000|2021-11-20 19:27:40|432.92|428.82|432.9|428.8|432.92|428.82|432.8|428.7|18
1637436470000|2021-11-20 19:27:50|432.89|428.79|432.87|428.77|432.9|428.8|432.87|428.77|3
1637436480000|2021-11-20 19:28:00|432.86|428.76|432.87|428.77|432.89|428.79|432.86|428.76|10
1637436490000|2021-11-20 19:28:10|432.86|428.76|432.87|428.77|432.89|428.79|432.86|428.76|11
1637436500000|2021-11-20 19:28:20|432.86|428.76|432.97|428.87|432.99|428.89|432.85|428.75|15
1637436510000|2021-11-20 19:28:30|433|428.9|433.07|428.97|433.08|428.98|432.98|428.88|8
1637436520000|2021-11-20 19:28:40|433.08|428.98|433.01|428.91|433.08|428.98|433.01|428.91|16
1637436530000|2021-11-20 19:28:50|433.04|428.94|433.02|428.92|433.04|428.94|433.01|428.91|4
1637436540000|2021-11-20 19:29:00|433.03|428.93|433.06|428.96|433.06|428.96|433.02|428.92|4
1637436550000|2021-11-20 19:29:10|433.05|428.95|433.08|428.98|433.08|428.98|433.02|428.92|4
1637436560000|2021-11-20 19:29:20|433.1|429|433.06|428.96|433.1|429|433.06|428.96|10
1637436570000|2021-11-20 19:29:30|433.03|428.93|433.06|428.96|433.06|428.96|433.03|428.93|2
1637436580000|2021-11-20 19:29:40|433.05|428.95|433.05|428.95|433.05|428.95|433.03|428.93|3
1637436590000|2021-11-20 19:29:50|433.06|428.96|433.04|428.94|433.06|428.96|433.04|428.94|9
1637436600000|2021-11-20 19:30:00|433.02|428.92|432.87|428.77|433.04|428.94|432.87|428.77|10
1637436610000|2021-11-20 19:30:10|432.86|428.76|432.8|428.7|432.86|428.76|432.8|428.7|7
1637436620000|2021-11-20 19:30:20|432.81|428.71|432.67|428.57|432.81|428.71|432.67|428.57|11
1637436630000|2021-11-20 19:30:30|432.66|428.56|432.81|428.71|432.84|428.74|432.65|428.55|11
1637436640000|2021-11-20 19:30:40|432.8|428.7|432.75|428.65|432.81|428.71|432.72|428.62|7
1637436650000|2021-11-20 19:30:50|432.76|428.66|432.85|428.75|432.85|428.75|432.72|428.62|10
1637436660000|2021-11-20 19:31:00|432.87|428.77|432.76|428.66|432.92|428.82|432.72|428.62|18
1637436670000|2021-11-20 19:31:10|432.72|428.62|432.81|428.71|432.81|428.71|432.69|428.59|13
1637436680000|2021-11-20 19:31:20|432.82|428.72|432.9|428.8|432.91|428.81|432.8|428.7|11
1637436690000|2021-11-20 19:31:30|432.91|428.81|432.9|428.8|432.91|428.81|432.88|428.78|5
1637436700000|2021-11-20 19:31:40|432.89|428.79|432.92|428.82|432.92|428.82|432.88|428.78|3
1637436710000|2021-11-20 19:31:50|432.93|428.83|432.88|428.78|432.96|428.86|432.88|428.78|10
1637436720000|2021-11-20 19:32:00|432.89|428.79|432.9|428.8|432.91|428.81|432.88|428.78|9
1637436730000|2021-11-20 19:32:10|432.91|428.81|432.93|428.83|432.94|428.84|432.9|428.8|14
1637436740000|2021-11-20 19:32:20|432.91|428.81|433.16|429.06|433.25|429.15|432.89|428.79|21
1637436750000|2021-11-20 19:32:30|433.17|429.07|433.21|429.11|433.22|429.12|433.15|429.05|16
1637436760000|2021-11-20 19:32:40|433.23|429.13|433.14|429.04|433.23|429.13|433.13|429.03|13
1637436770000|2021-11-20 19:32:50|433.15|429.05|433.13|429.03|433.15|429.05|433.13|429.03|3
1637436780000|2021-11-20 19:33:00|433.14|429.04|433.15|429.05|433.15|429.05|433.14|429.04|4
1637436790000|2021-11-20 19:33:10|433.14|429.04|433.2|429.1|433.2|429.1|433.11|429.01|8
1637436800000|2021-11-20 19:33:20|433.21|429.11|433.21|429.11|433.23|429.13|433.21|429.11|8
1637436810000|2021-11-20 19:33:30|433.2|429.1|433.12|429.02|433.21|429.11|433.12|429.02|11
1637436820000|2021-11-20 19:33:40|433.14|429.04|433.11|429.01|433.14|429.04|433.04|428.94|17
1637436830000|2021-11-20 19:33:50|433.12|429.02|433.13|429.03|433.15|429.05|433.09|428.99|17
1637436840000|2021-11-20 19:34:00|433.12|429.02|433.13|429.03|433.13|429.03|433.11|429.01|8
1637436850000|2021-11-20 19:34:10|433.12|429.02|433.12|429.02|433.13|429.03|433.11|429.01|7
1637436860000|2021-11-20 19:34:20|433|428.9|432.98|428.88|433.01|428.91|432.98|428.88|4
1637436870000|2021-11-20 19:34:30|432.99|428.89|432.92|428.82|433|428.9|432.89|428.79|17
1637436880000|2021-11-20 19:34:40|432.88|428.78|432.98|428.88|432.98|428.88|432.88|428.78|13
1637436890000|2021-11-20 19:34:50|432.97|428.87|433.07|428.97|433.14|429.04|432.97|428.87|15
1637436900000|2021-11-20 19:35:00|433.06|428.96|433.03|428.93|433.07|428.97|432.98|428.88|13
1637436910000|2021-11-20 19:35:10|433.04|428.94|433.04|428.94|433.05|428.95|433.03|428.93|6
1637436920000|2021-11-20 19:35:20|433.03|428.93|433.04|428.94|433.04|428.94|433.03|428.93|6
1637436930000|2021-11-20 19:35:30|433.03|428.93|433.04|428.94|433.04|428.94|432.99|428.89|5
1637436940000|2021-11-20 19:35:40|433.08|428.98|433.56|429.46|433.61|429.51|433.04|428.94|24
1637436950000|2021-11-20 19:35:50|433.53|429.43|433.37|429.27|433.53|429.43|433.34|429.24|17
1637436960000|2021-11-20 19:36:00|433.35|429.25|433.31|429.21|433.35|429.25|433.31|429.21|3
1637436970000|2021-11-20 19:36:10|433.28|429.18|433.21|429.11|433.28|429.18|433.21|429.11|9
1637436980000|2021-11-20 19:36:20|433.2|429.1|433.18|429.08|433.2|429.1|433.17|429.07|9
1637436990000|2021-11-20 19:36:30|433.17|429.07|433.16|429.06|433.17|429.07|433.16|429.06|4
1637437000000|2021-11-20 19:36:40|433.15|429.05|433.44|429.34|433.44|429.34|433.14|429.04|10
1637437010000|2021-11-20 19:36:50|433.43|429.33|433.46|429.36|433.51|429.41|433.43|429.33|13
1637437020000|2021-11-20 19:37:00|433.47|429.37|433.47|429.37|433.47|429.37|433.46|429.36|3
1637437030000|2021-11-20 19:37:10|433.49|429.39|433.55|429.45|433.55|429.45|433.46|429.36|8
1637437040000|2021-11-20 19:37:20|433.56|429.46|433.39|429.29|433.56|429.46|433.39|429.29|10
1637437050000|2021-11-20 19:37:30|433.4|429.3|433.47|429.37|433.47|429.37|433.39|429.29|6
1637437060000|2021-11-20 19:37:40|433.4|429.3|433.29|429.19|433.41|429.31|433.25|429.15|15
1637437070000|2021-11-20 19:37:50|433.3|429.2|433.3|429.2|433.32|429.22|433.3|429.2|6
1637437080000|2021-11-20 19:38:00|433.31|429.21|433.3|429.2|433.32|429.22|433.29|429.19|6
1637437090000|2021-11-20 19:38:10|433.29|429.19|433.2|429.1|433.3|429.2|433.2|429.1|8
1637437100000|2021-11-20 19:38:20|433.21|429.11|433.22|429.12|433.23|429.13|433.21|429.11|8
1637437110000|2021-11-20 19:38:30|433.21|429.11|433.23|429.13|433.23|429.13|433.21|429.11|4
1637437120000|2021-11-20 19:38:40|433.21|429.11|433.13|429.03|433.22|429.12|433.12|429.02|15
1637437130000|2021-11-20 19:38:50|433.14|429.04|433.14|429.04|433.15|429.05|433.12|429.02|10
1637437140000|2021-11-20 19:39:00|433.13|429.03|433.14|429.04|433.14|429.04|433.13|429.03|2
1637437150000|2021-11-20 19:39:10|433.15|429.05|433.13|429.03|433.15|429.05|433.13|429.03|9
1637437160000|2021-11-20 19:39:20|433.14|429.04|433.14|429.04|433.15|429.05|433.13|429.03|5
1637437170000|2021-11-20 19:39:30|433.15|429.05|433.16|429.06|433.16|429.06|433.15|429.05|2
1637437180000|2021-11-20 19:39:40|433|428.9|433.01|428.91|433.01|428.91|433|428.9|2
1637437190000|2021-11-20 19:39:50|433.16|429.06|433|428.9|433.17|429.07|432.96|428.86|10
1637437200000|2021-11-20 19:40:00|432.99|428.89|432.91|428.81|433.14|429.04|432.91|428.81|16
1637437210000|2021-11-20 19:40:10|432.9|428.8|432.83|428.73|432.92|428.82|432.8|428.7|23
1637437220000|2021-11-20 19:40:20|432.82|428.72|432.73|428.63|432.84|428.74|432.73|428.63|7
1637437230000|2021-11-20 19:40:30|432.72|428.62|432.7|428.6|432.73|428.63|432.7|428.6|9
1637437240000|2021-11-20 19:40:40|432.74|428.64|432.65|428.55|432.74|428.64|432.65|428.55|11
1637437250000|2021-11-20 19:40:50|432.66|428.56|432.67|428.57|432.67|428.57|432.64|428.54|10
1637437260000|2021-11-20 19:41:00|432.63|428.53|432.61|428.51|432.63|428.53|432.61|428.51|5
1637437270000|2021-11-20 19:41:10|432.59|428.49|432.61|428.51|432.61|428.51|432.59|428.49|5
1637437280000|2021-11-20 19:41:20|432.62|428.52|432.73|428.63|432.75|428.65|432.61|428.51|12
1637437290000|2021-11-20 19:41:30|432.8|428.7|432.62|428.52|432.8|428.7|432.6|428.5|17
1637437300000|2021-11-20 19:41:40|432.6|428.5|432.54|428.44|432.6|428.5|432.54|428.44|2
1637437320000|2021-11-20 19:42:00|432.56|428.46|432.56|428.46|432.56|428.46|432.56|428.46|1
1637437340000|2021-11-20 19:42:20|432.55|428.45|432.54|428.44|432.55|428.45|432.53|428.43|6
1637437350000|2021-11-20 19:42:30|432.53|428.43|432.52|428.42|432.53|428.43|432.46|428.36|7
1637437360000|2021-11-20 19:42:40|432.53|428.43|432.41|428.31|432.54|428.44|432.4|428.3|16
1637437370000|2021-11-20 19:42:50|432.44|428.34|432.67|428.57|432.68|428.58|432.39|428.29|14
1637437380000|2021-11-20 19:43:00|432.68|428.58|432.73|428.63|432.76|428.66|432.65|428.55|14
1637437390000|2021-11-20 19:43:10|432.88|428.78|432.93|428.83|432.94|428.84|432.84|428.74|18
1637437400000|2021-11-20 19:43:20|432.92|428.82|432.93|428.83|432.95|428.85|432.92|428.82|13
1637437410000|2021-11-20 19:43:30|432.92|428.82|432.81|428.71|432.95|428.85|432.8|428.7|13
1637437420000|2021-11-20 19:43:40|432.71|428.61|432.71|428.61|432.71|428.61|432.71|428.61|1
1637437430000|2021-11-20 19:43:50|432.72|428.62|432.72|428.62|432.73|428.63|432.71|428.61|11
1637437440000|2021-11-20 19:44:00|432.74|428.64|432.69|428.59|432.74|428.64|432.68|428.58|9
1637437450000|2021-11-20 19:44:10|432.7|428.6|432.73|428.63|432.75|428.65|432.66|428.56|7
1637437460000|2021-11-20 19:44:20|432.72|428.62|432.78|428.68|432.79|428.69|432.71|428.61|9
1637437470000|2021-11-20 19:44:30|432.79|428.69|432.82|428.72|432.82|428.72|432.79|428.69|5
1637437480000|2021-11-20 19:44:40|432.81|428.71|432.85|428.75|432.86|428.76|432.8|428.7|12
1637437490000|2021-11-20 19:44:50|432.82|428.72|432.79|428.69|432.84|428.74|432.75|428.65|16
1637437500000|2021-11-20 19:45:00|432.77|428.67|432.7|428.6|432.77|428.67|432.68|428.58|9
1637437510000|2021-11-20 19:45:10|432.69|428.59|432.67|428.57|432.7|428.6|432.67|428.57|8
1637437520000|2021-11-20 19:45:20|432.7|428.6|432.69|428.59|432.71|428.61|432.68|428.58|4
1637437530000|2021-11-20 19:45:30|432.68|428.58|432.68|428.58|432.68|428.58|432.68|428.58|1
1637437540000|2021-11-20 19:45:40|432.69|428.59|432.59|428.49|432.7|428.6|432.59|428.49|7
1637437550000|2021-11-20 19:45:50|432.58|428.48|432.67|428.57|432.67|428.57|432.58|428.48|8
1637437560000|2021-11-20 19:46:00|432.66|428.56|432.62|428.52|432.68|428.58|432.61|428.51|9
1637437570000|2021-11-20 19:46:10|432.63|428.53|432.62|428.52|432.64|428.54|432.62|428.52|4
1637437580000|2021-11-20 19:46:20|432.61|428.51|432.56|428.46|432.64|428.54|432.56|428.46|9
1637437590000|2021-11-20 19:46:30|432.54|428.44|432.43|428.33|432.54|428.44|432.4|428.3|14
1637437600000|2021-11-20 19:46:40|432.4|428.3|432.41|428.31|432.46|428.36|432.4|428.3|12
1637437610000|2021-11-20 19:46:50|432.4|428.3|432.51|428.41|432.52|428.42|432.38|428.28|16
1637437620000|2021-11-20 19:47:00|432.52|428.42|432.49|428.39|432.52|428.42|432.48|428.38|7
1637437630000|2021-11-20 19:47:10|432.5|428.4|432.5|428.4|432.5|428.4|432.5|428.4|1
1637437640000|2021-11-20 19:47:20|432.48|428.38|432.48|428.38|432.51|428.41|432.48|428.38|4
1637437650000|2021-11-20 19:47:30|432.47|428.37|432.54|428.44|432.54|428.44|432.47|428.37|9
1637437660000|2021-11-20 19:47:40|432.51|428.41|432.39|428.29|432.56|428.46|432.37|428.27|14
1637437670000|2021-11-20 19:47:50|432.37|428.27|432.13|428.03|432.37|428.27|432.08|427.98|26
1637437680000|2021-11-20 19:48:00|432.14|428.04|432.11|428.01|432.15|428.05|432.1|428|11
1637437690000|2021-11-20 19:48:10|432.1|428|432|427.9|432.1|428|431.98|427.88|18
1637437700000|2021-11-20 19:48:20|431.99|427.89|432.01|427.91|432.02|427.92|431.99|427.89|5
1637437710000|2021-11-20 19:48:30|431.99|427.89|431.98|427.88|431.99|427.89|431.98|427.88|2
1637437720000|2021-11-20 19:48:40|431.99|427.89|431.98|427.88|432.02|427.92|431.98|427.88|9
1637437730000|2021-11-20 19:48:50|432|427.9|431.99|427.89|432|427.9|431.99|427.89|4
1637437740000|2021-11-20 19:49:00|432|427.9|431.95|427.85|432.01|427.91|431.95|427.85|5
1637437750000|2021-11-20 19:49:10|431.96|427.86|431.99|427.89|431.99|427.89|431.94|427.84|10
1637437760000|2021-11-20 19:49:20|432|427.9|431.95|427.85|432|427.9|431.94|427.84|3
1637437770000|2021-11-20 19:49:30|431.96|427.86|431.96|427.86|431.96|427.86|431.96|427.86|1
1637437780000|2021-11-20 19:49:40|431.97|427.87|431.97|427.87|431.98|427.88|431.97|427.87|3
1637437790000|2021-11-20 19:49:50|431.98|427.88|432.14|428.04|432.14|428.04|431.95|427.85|15
1637437800000|2021-11-20 19:50:00|432.13|428.03|432.17|428.07|432.19|428.09|432.11|428.01|12
1637437810000|2021-11-20 19:50:10|432.18|428.08|432.15|428.05|432.18|428.08|432.15|428.05|3
1637437820000|2021-11-20 19:50:20|432.17|428.07|432.28|428.18|432.28|428.18|432.15|428.05|9
1637437830000|2021-11-20 19:50:30|432.29|428.19|432.29|428.19|432.29|428.19|432.28|428.18|3
1637437840000|2021-11-20 19:50:40|432.28|428.18|432.28|428.18|432.28|428.18|432.26|428.16|5
1637437850000|2021-11-20 19:50:50|432.29|428.19|432.29|428.19|432.29|428.19|432.27|428.17|11
1637437860000|2021-11-20 19:51:00|432.28|428.18|432.29|428.19|432.29|428.19|432.27|428.17|17
1637437870000|2021-11-20 19:51:10|432.26|428.16|432.49|428.39|432.52|428.42|432.26|428.16|26
1637437880000|2021-11-20 19:51:20|432.54|428.44|432.5|428.4|432.54|428.44|432.48|428.38|9
1637437890000|2021-11-20 19:51:30|432.49|428.39|432.49|428.39|432.49|428.39|432.47|428.37|6
1637437900000|2021-11-20 19:51:40|432.48|428.38|432.49|428.39|432.49|428.39|432.47|428.37|5
1637437910000|2021-11-20 19:51:50|432.5|428.4|432.49|428.39|432.5|428.4|432.48|428.38|8
1637437920000|2021-11-20 19:52:00|432.5|428.4|432.6|428.5|432.6|428.5|432.47|428.37|11
1637437930000|2021-11-20 19:52:10|432.63|428.53|432.72|428.62|432.73|428.63|432.61|428.51|14
1637437940000|2021-11-20 19:52:20|432.73|428.63|432.77|428.67|432.8|428.7|432.71|428.61|11
1637437950000|2021-11-20 19:52:30|432.78|428.68|432.73|428.63|432.79|428.69|432.71|428.61|16
1637437960000|2021-11-20 19:52:40|432.74|428.64|432.73|428.63|432.74|428.64|432.73|428.63|2
1637437970000|2021-11-20 19:52:50|432.74|428.64|432.77|428.67|432.79|428.69|432.73|428.63|8
1637437980000|2021-11-20 19:53:00|432.78|428.68|432.84|428.74|432.84|428.74|432.77|428.67|11
1637437990000|2021-11-20 19:53:10|432.83|428.73|432.74|428.64|432.85|428.75|432.74|428.64|13
1637438000000|2021-11-20 19:53:20|432.72|428.62|432.7|428.6|432.72|428.62|432.61|428.51|12
1637438010000|2021-11-20 19:53:30|432.69|428.59|432.54|428.44|432.7|428.6|432.54|428.44|8
1637438020000|2021-11-20 19:53:40|432.53|428.43|432.54|428.44|432.54|428.44|432.51|428.41|9
1637438030000|2021-11-20 19:53:50|432.53|428.43|432.49|428.39|432.55|428.45|432.48|428.38|6
1637438040000|2021-11-20 19:54:00|432.5|428.4|432.47|428.37|432.5|428.4|432.47|428.37|10
1637438050000|2021-11-20 19:54:10|432.48|428.38|432.48|428.38|432.49|428.39|432.47|428.37|9
1637438060000|2021-11-20 19:54:20|432.49|428.39|432.5|428.4|432.5|428.4|432.49|428.39|2
1637438070000|2021-11-20 19:54:30|432.49|428.39|432.43|428.33|432.5|428.4|432.42|428.32|5
1637438080000|2021-11-20 19:54:40|432.42|428.32|432.4|428.3|432.43|428.33|432.4|428.3|6
1637438090000|2021-11-20 19:54:50|432.36|428.26|432.32|428.22|432.36|428.26|432.31|428.21|8
1637438100000|2021-11-20 19:55:00|432.31|428.21|432.34|428.24|432.34|428.24|432.31|428.21|7
1637438110000|2021-11-20 19:55:10|432.33|428.23|432.34|428.24|432.34|428.24|432.33|428.23|2
1637438120000|2021-11-20 19:55:20|432.35|428.25|432.26|428.16|432.35|428.25|432.24|428.14|8
1637438130000|2021-11-20 19:55:30|432.23|428.13|432.12|428.02|432.23|428.13|432.1|428|15
1637438140000|2021-11-20 19:55:40|432.13|428.03|432.19|428.09|432.2|428.1|432.12|428.02|13
1637438150000|2021-11-20 19:55:50|432.2|428.1|432.2|428.1|432.2|428.1|432.2|428.1|1
1637438160000|2021-11-20 19:56:00|432.19|428.09|432.2|428.1|432.2|428.1|432.19|428.09|2
1637438170000|2021-11-20 19:56:10|432.25|428.15|432.48|428.38|432.48|428.38|432.23|428.13|16
1637438180000|2021-11-20 19:56:20|432.47|428.37|432.56|428.46|432.56|428.46|432.47|428.37|9
1637438190000|2021-11-20 19:56:30|432.55|428.45|432.58|428.48|432.61|428.51|432.55|428.45|11
1637438200000|2021-11-20 19:56:40|432.57|428.47|432.49|428.39|432.61|428.51|432.49|428.39|17
1637438210000|2021-11-20 19:56:50|432.48|428.38|432.33|428.23|432.48|428.38|432.33|428.23|23
1637438220000|2021-11-20 19:57:00|432.34|428.24|432.34|428.24|432.37|428.27|432.31|428.21|15
1637438230000|2021-11-20 19:57:10|432.35|428.25|432.24|428.14|432.35|428.25|432.24|428.14|8
1637438240000|2021-11-20 19:57:20|432.25|428.15|432.31|428.21|432.34|428.24|432.25|428.15|16
1637438250000|2021-11-20 19:57:30|432.32|428.22|432.35|428.25|432.35|428.25|432.32|428.22|12
1637438260000|2021-11-20 19:57:40|432.36|428.26|432.33|428.23|432.36|428.26|432.24|428.14|18
1637438270000|2021-11-20 19:57:50|432.34|428.24|432.33|428.23|432.35|428.25|432.29|428.19|9
1637438280000|2021-11-20 19:58:00|432.32|428.22|432.32|428.22|432.33|428.23|432.32|428.22|5
1637438290000|2021-11-20 19:58:10|432.31|428.21|432.32|428.22|432.33|428.23|432.3|428.2|5
1637438300000|2021-11-20 19:58:20|432.33|428.23|432.36|428.26|432.37|428.27|432.31|428.21|9
1637438310000|2021-11-20 19:58:30|432.37|428.27|432.36|428.26|432.37|428.27|432.36|428.26|2
1637438320000|2021-11-20 19:58:40|432.37|428.27|432.37|428.27|432.37|428.27|432.37|428.27|1
1637438330000|2021-11-20 19:58:50|432.38|428.28|432.48|428.38|432.48|428.38|432.38|428.28|17
1637438340000|2021-11-20 19:59:00|432.47|428.37|432.5|428.4|432.5|428.4|432.46|428.36|6
1637438350000|2021-11-20 19:59:10|432.49|428.39|432.46|428.36|432.51|428.41|432.46|428.36|14
1637438360000|2021-11-20 19:59:20|432.47|428.37|432.46|428.36|432.47|428.37|432.46|428.36|6
1637438370000|2021-11-20 19:59:30|432.47|428.37|432.53|428.43|432.55|428.45|432.46|428.36|15
1637438380000|2021-11-20 19:59:40|432.52|428.42|432.52|428.42|432.55|428.45|432.51|428.41|9
1637438390000|2021-11-20 19:59:50|432.53|428.43|432.55|428.45|432.56|428.46|432.53|428.43|8
1637438400000|2021-11-20 20:00:00|432.54|428.44|432.79|428.69|432.83|428.73|432.53|428.43|26
1637438410000|2021-11-20 20:00:10|432.78|428.68|432.54|428.44|432.78|428.68|432.54|428.44|13
1637438420000|2021-11-20 20:00:20|432.52|428.42|432.62|428.52|432.7|428.6|432.5|428.4|28
1637438430000|2021-11-20 20:00:30|432.63|428.53|432.71|428.61|432.71|428.61|432.6|428.5|12
1637438440000|2021-11-20 20:00:40|432.7|428.6|432.89|428.79|432.89|428.79|432.68|428.58|22
1637438450000|2021-11-20 20:00:50|432.9|428.8|432.83|428.73|432.9|428.8|432.8|428.7|27
1637438460000|2021-11-20 20:01:00|432.8|428.7|432.81|428.71|432.87|428.77|432.8|428.7|20
1637438470000|2021-11-20 20:01:10|432.82|428.72|432.82|428.72|432.83|428.73|432.79|428.69|13
1637438480000|2021-11-20 20:01:20|432.8|428.7|432.95|428.85|432.95|428.85|432.78|428.68|10
1637438490000|2021-11-20 20:01:30|432.97|428.87|433.05|428.95|433.05|428.95|432.97|428.87|7
1637438500000|2021-11-20 20:01:40|433.04|428.94|432.89|428.79|433.06|428.96|432.89|428.79|14
1637438510000|2021-11-20 20:01:50|432.9|428.8|432.89|428.79|432.9|428.8|432.89|428.79|6
1637438520000|2021-11-20 20:02:00|432.9|428.8|432.88|428.78|432.9|428.8|432.88|428.78|3
1637438530000|2021-11-20 20:02:10|432.9|428.8|432.92|428.82|432.93|428.83|432.9|428.8|5
1637438540000|2021-11-20 20:02:20|432.93|428.83|432.88|428.78|432.94|428.84|432.87|428.77|10
1637438550000|2021-11-20 20:02:30|432.89|428.79|433.27|429.17|433.27|429.17|432.88|428.78|14
1637438560000|2021-11-20 20:02:40|433.29|429.19|433.36|429.26|433.38|429.28|433.28|429.18|19
1637438570000|2021-11-20 20:02:50|433.38|429.28|433.43|429.33|433.43|429.33|433.38|429.28|14
1637438580000|2021-11-20 20:03:00|433.42|429.32|433.79|429.69|433.84|429.74|433.42|429.32|29
1637438590000|2021-11-20 20:03:10|433.72|429.62|433.46|429.36|433.78|429.68|433.46|429.36|26
1637438600000|2021-11-20 20:03:20|433.44|429.34|433.18|429.08|433.44|429.34|433.17|429.07|21
1637438610000|2021-11-20 20:03:30|433.11|429.01|433.16|429.06|433.17|429.07|433.09|428.99|11
1637438620000|2021-11-20 20:03:40|433.15|429.05|433.23|429.13|433.24|429.14|433.14|429.04|22
1637438630000|2021-11-20 20:03:50|433.21|429.11|433.27|429.17|433.27|429.17|433.21|429.11|14
1637438640000|2021-11-20 20:04:00|433.26|429.16|433.21|429.11|433.27|429.17|433.2|429.1|8
1637438650000|2021-11-20 20:04:10|433.19|429.09|432.98|428.88|433.21|429.11|432.96|428.86|16
1637438660000|2021-11-20 20:04:20|432.97|428.87|432.92|428.82|432.98|428.88|432.89|428.79|8
1637438670000|2021-11-20 20:04:30|432.9|428.8|432.65|428.55|432.9|428.8|432.64|428.54|15
1637438680000|2021-11-20 20:04:40|432.64|428.54|432.66|428.56|432.67|428.57|432.64|428.54|5
1637438690000|2021-11-20 20:04:50|432.67|428.57|432.65|428.55|432.67|428.57|432.64|428.54|5
1637438700000|2021-11-20 20:05:00|432.67|428.57|432.71|428.61|432.71|428.61|432.65|428.55|7
1637438710000|2021-11-20 20:05:10|432.73|428.63|432.74|428.64|432.77|428.67|432.69|428.59|15
1637438720000|2021-11-20 20:05:20|432.81|428.71|432.81|428.71|432.84|428.74|432.81|428.71|8
1637438730000|2021-11-20 20:05:30|432.78|428.68|433.06|428.96|433.06|428.96|432.76|428.66|13
1637438740000|2021-11-20 20:05:40|433.04|428.94|433.05|428.95|433.06|428.96|432.92|428.82|22
1637438750000|2021-11-20 20:05:50|433.04|428.94|433.05|428.95|433.08|428.98|433.04|428.94|11
1637438760000|2021-11-20 20:06:00|433.04|428.94|432.99|428.89|433.04|428.94|432.99|428.89|14
1637438770000|2021-11-20 20:06:10|433|428.9|432.99|428.89|433.01|428.91|432.93|428.83|13
1637438780000|2021-11-20 20:06:20|433|428.9|432.94|428.84|433|428.9|432.93|428.83|5
1637438790000|2021-11-20 20:06:30|432.95|428.85|433|428.9|433|428.9|432.95|428.85|7
1637438800000|2021-11-20 20:06:40|432.97|428.87|432.91|428.81|433|428.9|432.91|428.81|7
1637438810000|2021-11-20 20:06:50|432.93|428.83|432.93|428.83|432.93|428.83|432.93|428.83|1
1637438820000|2021-11-20 20:07:00|432.94|428.84|432.94|428.84|432.94|428.84|432.94|428.84|1
1637438830000|2021-11-20 20:07:10|432.83|428.73|432.94|428.84|432.94|428.84|432.83|428.73|2
1637438840000|2021-11-20 20:07:20|432.96|428.86|432.96|428.86|432.96|428.86|432.96|428.86|1
1637438850000|2021-11-20 20:07:30|432.95|428.85|433|428.9|433.01|428.91|432.92|428.82|14
1637438860000|2021-11-20 20:07:40|432.97|428.87|432.97|428.87|433|428.9|432.96|428.86|6
1637438870000|2021-11-20 20:07:50|432.98|428.88|432.91|428.81|432.98|428.88|432.91|428.81|4
1637438880000|2021-11-20 20:08:00|432.89|428.79|432.89|428.79|432.91|428.81|432.88|428.78|5
1637438890000|2021-11-20 20:08:10|432.91|428.81|432.92|428.82|432.92|428.82|432.91|428.81|2
1637438900000|2021-11-20 20:08:20|432.94|428.84|432.94|428.84|432.94|428.84|432.93|428.83|5
1637438910000|2021-11-20 20:08:30|432.93|428.83|432.85|428.75|432.93|428.83|432.85|428.75|8
1637438920000|2021-11-20 20:08:40|432.83|428.73|432.85|428.75|432.85|428.75|432.81|428.71|6
1637438930000|2021-11-20 20:08:50|432.84|428.74|432.85|428.75|432.87|428.77|432.81|428.71|14
1637438940000|2021-11-20 20:09:00|432.84|428.74|432.85|428.75|432.86|428.76|432.84|428.74|4
1637438960000|2021-11-20 20:09:20|432.86|428.76|432.82|428.72|432.86|428.76|432.82|428.72|9
1637438970000|2021-11-20 20:09:30|432.81|428.71|432.78|428.68|432.83|428.73|432.78|428.68|9
1637438980000|2021-11-20 20:09:40|432.79|428.69|432.79|428.69|432.82|428.72|432.79|428.69|7
1637438990000|2021-11-20 20:09:50|432.8|428.7|432.72|428.62|432.8|428.7|432.72|428.62|11
1637439000000|2021-11-20 20:10:00|432.71|428.61|432.64|428.54|432.74|428.64|432.62|428.52|23
1637439010000|2021-11-20 20:10:10|432.63|428.53|432.62|428.52|432.66|428.56|432.61|428.51|10
1637439020000|2021-11-20 20:10:20|432.61|428.51|432.62|428.52|432.62|428.52|432.61|428.51|2
1637439030000|2021-11-20 20:10:30|432.61|428.51|432.63|428.53|432.64|428.54|432.6|428.5|10
1637439040000|2021-11-20 20:10:40|432.64|428.54|432.63|428.53|432.65|428.55|432.63|428.53|8
1637439050000|2021-11-20 20:10:50|432.62|428.52|432.63|428.53|432.63|428.53|432.62|428.52|2
1637439060000|2021-11-20 20:11:00|432.62|428.52|432.64|428.54|432.64|428.54|432.62|428.52|5
1637439070000|2021-11-20 20:11:10|432.63|428.53|432.64|428.54|432.64|428.54|432.63|428.53|2
1637439080000|2021-11-20 20:11:20|432.63|428.53|432.63|428.53|432.63|428.53|432.63|428.53|1
1637439090000|2021-11-20 20:11:30|432.64|428.54|432.64|428.54|432.65|428.55|432.64|428.54|3
1637439110000|2021-11-20 20:11:50|432.68|428.58|432.68|428.58|432.68|428.58|432.68|428.58|1
1637439130000|2021-11-20 20:12:10|432.66|428.56|432.64|428.54|432.66|428.56|432.63|428.53|9
1637439140000|2021-11-20 20:12:20|432.63|428.53|432.66|428.56|432.66|428.56|432.63|428.53|8
1637439150000|2021-11-20 20:12:30|432.65|428.55|432.65|428.55|432.66|428.56|432.65|428.55|3
1637439160000|2021-11-20 20:12:40|432.7|428.6|432.7|428.6|432.7|428.6|432.69|428.59|3
1637439170000|2021-11-20 20:12:50|432.71|428.61|432.55|428.45|432.72|428.62|432.55|428.45|5
1637439180000|2021-11-20 20:13:00|432.73|428.63|432.73|428.63|432.73|428.63|432.72|428.62|7
1637439190000|2021-11-20 20:13:10|432.72|428.62|432.69|428.59|432.72|428.62|432.68|428.58|4
1637439200000|2021-11-20 20:13:20|432.68|428.58|432.7|428.6|432.7|428.6|432.67|428.57|9
1637439210000|2021-11-20 20:13:30|432.73|428.63|432.73|428.63|432.73|428.63|432.73|428.63|1
1637439220000|2021-11-20 20:13:40|432.72|428.62|432.72|428.62|432.72|428.62|432.72|428.62|1
1637439230000|2021-11-20 20:13:50|432.71|428.61|432.65|428.55|432.72|428.62|432.65|428.55|5
1637439240000|2021-11-20 20:14:00|432.64|428.54|432.21|428.11|432.66|428.56|432.2|428.1|27
1637439250000|2021-11-20 20:14:10|432.2|428.1|432.15|428.05|432.2|428.1|432.15|428.05|6
1637439260000|2021-11-20 20:14:20|432.12|428.02|432.08|427.98|432.12|428.02|432.07|427.97|3
1637439270000|2021-11-20 20:14:30|432.1|428|432.13|428.03|432.13|428.03|432.1|428|7
1637439280000|2021-11-20 20:14:40|432.12|428.02|432.13|428.03|432.14|428.04|432.12|428.02|4
1637439290000|2021-11-20 20:14:50|432.12|428.02|432.13|428.03|432.13|428.03|432.12|428.02|4
1637439300000|2021-11-20 20:15:00|432.12|428.02|432.13|428.03|432.13|428.03|432.12|428.02|2
1637439310000|2021-11-20 20:15:10|432.14|428.04|432.12|428.02|432.14|428.04|432.12|428.02|2
1637439320000|2021-11-20 20:15:20|432.13|428.03|432.49|428.39|432.51|428.41|432.12|428.02|12
1637439330000|2021-11-20 20:15:30|432.53|428.43|432.51|428.41|432.64|428.54|432.5|428.4|10
1637439340000|2021-11-20 20:15:40|432.53|428.43|432.55|428.45|432.55|428.45|432.53|428.43|7
1637439350000|2021-11-20 20:15:50|432.54|428.44|432.55|428.45|432.55|428.45|432.54|428.44|2
1637439360000|2021-11-20 20:16:00|432.57|428.47|432.59|428.49|432.61|428.51|432.57|428.47|8
1637439370000|2021-11-20 20:16:10|432.6|428.5|432.61|428.51|432.62|428.52|432.58|428.48|9
1637439380000|2021-11-20 20:16:20|432.62|428.52|432.61|428.51|432.62|428.52|432.61|428.51|2
1637439390000|2021-11-20 20:16:30|432.62|428.52|432.58|428.48|432.62|428.52|432.58|428.48|4
1637439400000|2021-11-20 20:16:40|432.59|428.49|432.57|428.47|432.59|428.49|432.57|428.47|3
1637439420000|2021-11-20 20:17:00|432.53|428.43|432.49|428.39|432.54|428.44|432.49|428.39|11
1637439430000|2021-11-20 20:17:10|432.51|428.41|432.52|428.42|432.55|428.45|432.5|428.4|11
1637439440000|2021-11-20 20:17:20|432.54|428.44|432.54|428.44|432.55|428.45|432.51|428.41|5
1637439450000|2021-11-20 20:17:30|432.51|428.41|432.44|428.34|432.54|428.44|432.44|428.34|6
1637439460000|2021-11-20 20:17:40|432.5|428.4|432.39|428.29|432.5|428.4|432.38|428.28|7
1637439470000|2021-11-20 20:17:50|432.38|428.28|432.07|427.97|432.38|428.28|432.05|427.95|20
1637439480000|2021-11-20 20:18:00|432.05|427.95|432.04|427.94|432.08|427.98|432.03|427.93|7
1637439490000|2021-11-20 20:18:10|432.03|427.93|432.02|427.92|432.03|427.93|432.02|427.92|6
1637439500000|2021-11-20 20:18:20|432.03|427.93|432.06|427.96|432.07|427.97|432.02|427.92|8
1637439510000|2021-11-20 20:18:30|432.07|427.97|432.05|427.95|432.07|427.97|432.05|427.95|9
1637439520000|2021-11-20 20:18:40|432.06|427.96|432.07|427.97|432.07|427.97|432.06|427.96|6
1637439530000|2021-11-20 20:18:50|432.06|427.96|432.06|427.96|432.07|427.97|432.04|427.94|7
1637439540000|2021-11-20 20:19:00|432.05|427.95|432.21|428.11|432.21|428.11|432.04|427.94|8
1637439550000|2021-11-20 20:19:10|432.2|428.1|432.2|428.1|432.24|428.14|432.19|428.09|9
1637439560000|2021-11-20 20:19:20|432.18|428.08|432.13|428.03|432.18|428.08|432.12|428.02|3
1637439570000|2021-11-20 20:19:30|432.12|428.02|432|427.9|432.15|428.05|431.97|427.87|12
1637439580000|2021-11-20 20:19:40|431.97|427.87|431.96|427.86|431.97|427.87|431.95|427.85|6
1637439590000|2021-11-20 20:19:50|431.95|427.85|431.93|427.83|431.95|427.85|431.91|427.81|5
1637439600000|2021-11-20 20:20:00|431.92|427.82|431.85|427.75|431.92|427.82|431.84|427.74|7
1637439610000|2021-11-20 20:20:10|431.84|427.74|431.84|427.74|431.84|427.74|431.84|427.74|1
1637439620000|2021-11-20 20:20:20|431.83|427.73|431.83|427.73|431.84|427.74|431.83|427.73|3
1637439630000|2021-11-20 20:20:30|431.84|427.74|431.92|427.82|432|427.9|431.84|427.74|17
1637439640000|2021-11-20 20:20:40|431.91|427.81|431.93|427.83|431.93|427.83|431.89|427.79|8
1637439650000|2021-11-20 20:20:50|431.96|427.86|431.93|427.83|431.96|427.86|431.92|427.82|5
1637439660000|2021-11-20 20:21:00|431.92|427.82|431.92|427.82|431.92|427.82|431.92|427.82|1
1637439670000|2021-11-20 20:21:10|431.96|427.86|431.99|427.89|431.99|427.89|431.96|427.86|8
1637439680000|2021-11-20 20:21:20|431.98|427.88|432|427.9|432|427.9|431.98|427.88|3
1637439690000|2021-11-20 20:21:30|431.99|427.89|431.99|427.89|431.99|427.89|431.99|427.89|1
1637439700000|2021-11-20 20:21:40|432.03|427.93|432.12|428.02|432.12|428.02|432.02|427.92|8
1637439710000|2021-11-20 20:21:50|432.13|428.03|432.12|428.02|432.13|428.03|432.12|428.02|2
1637439720000|2021-11-20 20:22:00|432.11|428.01|432.09|427.99|432.12|428.02|432.09|427.99|3
1637439730000|2021-11-20 20:22:10|432.04|427.94|431.9|427.8|432.04|427.94|431.9|427.8|12
1637439740000|2021-11-20 20:22:20|431.91|427.81|431.91|427.81|431.92|427.82|431.9|427.8|5
1637439750000|2021-11-20 20:22:30|431.92|427.82|431.9|427.8|431.96|427.86|431.9|427.8|6
1637439760000|2021-11-20 20:22:40|431.91|427.81|431.99|427.89|431.99|427.89|431.91|427.81|5
1637439770000|2021-11-20 20:22:50|431.98|427.88|431.89|427.79|431.99|427.89|431.84|427.74|18
1637439780000|2021-11-20 20:23:00|431.88|427.78|431.87|427.77|431.91|427.81|431.85|427.75|7
1637439790000|2021-11-20 20:23:10|431.9|427.8|432.08|427.98|432.09|427.99|431.9|427.8|12
1637439800000|2021-11-20 20:23:20|432.09|427.99|432.07|427.97|432.09|427.99|432.07|427.97|8
1637439810000|2021-11-20 20:23:30|432.08|427.98|432.07|427.97|432.08|427.98|432.07|427.97|4
1637439820000|2021-11-20 20:23:40|432.12|428.02|432.12|428.02|432.12|428.02|432.12|428.02|1
1637439830000|2021-11-20 20:23:50|432.14|428.04|432.11|428.01|432.14|428.04|432.09|427.99|11
1637439840000|2021-11-20 20:24:00|432.1|428|432.09|427.99|432.1|428|432.09|427.99|4
1637439850000|2021-11-20 20:24:10|432.1|428|432.1|428|432.1|428|432.1|428|1
1637439860000|2021-11-20 20:24:20|432.09|427.99|432.08|427.98|432.09|427.99|432.08|427.98|4
1637439870000|2021-11-20 20:24:30|432.09|427.99|432.08|427.98|432.09|427.99|432.08|427.98|4
1637439880000|2021-11-20 20:24:40|432.09|427.99|432.28|428.18|432.28|428.18|432.08|427.98|5
1637439890000|2021-11-20 20:24:50|432.35|428.25|432.36|428.26|432.4|428.3|432.32|428.22|11
1637439900000|2021-11-20 20:25:00|432.35|428.25|432.4|428.3|432.4|428.3|432.35|428.25|3
1637439910000|2021-11-20 20:25:10|432.42|428.32|432.42|428.32|432.44|428.34|432.41|428.31|9
1637439920000|2021-11-20 20:25:20|432.4|428.3|432.5|428.4|432.51|428.41|432.4|428.3|5
1637439930000|2021-11-20 20:25:30|432.57|428.47|432.87|428.77|432.88|428.78|432.57|428.47|19
1637439940000|2021-11-20 20:25:40|432.88|428.78|432.77|428.67|432.89|428.79|432.75|428.65|21
1637439950000|2021-11-20 20:25:50|432.78|428.68|432.75|428.65|432.78|428.68|432.75|428.65|8
1637439960000|2021-11-20 20:26:00|432.76|428.66|432.8|428.7|432.8|428.7|432.76|428.66|16
1637439970000|2021-11-20 20:26:10|432.79|428.69|432.64|428.54|432.8|428.7|432.63|428.53|17
1637439980000|2021-11-20 20:26:20|432.66|428.56|432.54|428.44|432.66|428.56|432.53|428.43|18
1637439990000|2021-11-20 20:26:30|432.51|428.41|432.54|428.44|432.54|428.44|432.51|428.41|5
1637440000000|2021-11-20 20:26:40|432.52|428.42|432.53|428.43|432.53|428.43|432.51|428.41|4
1637440010000|2021-11-20 20:26:50|432.52|428.42|432.64|428.54|432.68|428.58|432.52|428.42|13
1637440020000|2021-11-20 20:27:00|432.65|428.55|432.65|428.55|432.65|428.55|432.56|428.46|13
1637440030000|2021-11-20 20:27:10|432.64|428.54|432.38|428.28|432.64|428.54|432.35|428.25|18
1637440040000|2021-11-20 20:27:20|432.39|428.29|432.39|428.29|432.41|428.31|432.39|428.29|4
1637440050000|2021-11-20 20:27:30|432.37|428.27|432.39|428.29|432.44|428.34|432.35|428.25|11
1637440060000|2021-11-20 20:27:40|432.44|428.34|432.47|428.37|432.5|428.4|432.34|428.24|15
1637440070000|2021-11-20 20:27:50|432.46|428.36|432.35|428.25|432.47|428.37|432.32|428.22|10
1637440080000|2021-11-20 20:28:00|432.36|428.26|432.4|428.3|432.45|428.35|432.34|428.24|13
1637440090000|2021-11-20 20:28:10|432.41|428.31|432.36|428.26|432.43|428.33|432.36|428.26|20
1637440100000|2021-11-20 20:28:20|432.34|428.24|432.33|428.23|432.36|428.26|432.32|428.22|11
1637440110000|2021-11-20 20:28:30|432.34|428.24|432.33|428.23|432.35|428.25|432.31|428.21|9
1637440120000|2021-11-20 20:28:40|432.32|428.22|432.32|428.22|432.37|428.27|432.32|428.22|11
1637440130000|2021-11-20 20:28:50|432.33|428.23|432.35|428.25|432.37|428.27|432.32|428.22|10
1637440140000|2021-11-20 20:29:00|432.36|428.26|432.43|428.33|432.48|428.38|432.34|428.24|17
1637440150000|2021-11-20 20:29:10|432.46|428.36|432.62|428.52|432.63|428.53|432.4|428.3|26
1637440160000|2021-11-20 20:29:20|432.59|428.49|432.53|428.43|432.6|428.5|432.53|428.43|8
1637440170000|2021-11-20 20:29:30|432.5|428.4|432.48|428.38|432.5|428.4|432.48|428.38|2
1637440180000|2021-11-20 20:29:40|432.49|428.39|432.48|428.38|432.49|428.39|432.48|428.38|2
1637440190000|2021-11-20 20:29:50|432.43|428.33|432.45|428.35|432.45|428.35|432.43|428.33|4
1637440200000|2021-11-20 20:30:00|432.46|428.36|432.49|428.39|432.5|428.4|432.46|428.36|9
1637440210000|2021-11-20 20:30:10|432.48|428.38|432.47|428.37|432.49|428.39|432.47|428.37|3
1637440220000|2021-11-20 20:30:20|432.39|428.29|432.49|428.39|432.49|428.39|432.37|428.27|6
1637440230000|2021-11-20 20:30:30|432.48|428.38|432.49|428.39|432.5|428.4|432.48|428.38|4
1637440240000|2021-11-20 20:30:40|432.48|428.38|432.49|428.39|432.5|428.4|432.48|428.38|4
1637440250000|2021-11-20 20:30:50|432.48|428.38|432.49|428.39|432.49|428.39|432.48|428.38|8
1637440260000|2021-11-20 20:31:00|432.48|428.38|432.39|428.29|432.48|428.38|432.39|428.29|12
1637440270000|2021-11-20 20:31:10|432.4|428.3|432.45|428.35|432.45|428.35|432.35|428.25|11
1637440280000|2021-11-20 20:31:20|432.44|428.34|432.43|428.33|432.44|428.34|432.43|428.33|4
1637440290000|2021-11-20 20:31:30|432.44|428.34|432.44|428.34|432.44|428.34|432.44|428.34|1
1637440300000|2021-11-20 20:31:40|432.4|428.3|432.53|428.43|432.57|428.47|432.4|428.3|14
1637440310000|2021-11-20 20:31:50|432.56|428.46|432.64|428.54|432.79|428.69|432.56|428.46|17
1637440320000|2021-11-20 20:32:00|432.67|428.57|432.6|428.5|432.67|428.57|432.56|428.46|16
1637440330000|2021-11-20 20:32:10|432.61|428.51|432.55|428.45|432.62|428.52|432.55|428.45|7
1637440340000|2021-11-20 20:32:20|432.61|428.51|432.55|428.45|432.61|428.51|432.54|428.44|5
1637440350000|2021-11-20 20:32:30|432.57|428.47|432.57|428.47|432.57|428.47|432.55|428.45|3
1637440360000|2021-11-20 20:32:40|432.55|428.45|432.56|428.46|432.56|428.46|432.55|428.45|2
1637440380000|2021-11-20 20:33:00|432.6|428.5|432.56|428.46|432.6|428.5|432.56|428.46|2
1637440390000|2021-11-20 20:33:10|432.57|428.47|432.57|428.47|432.57|428.47|432.56|428.46|3
1637440400000|2021-11-20 20:33:20|432.56|428.46|432.55|428.45|432.6|428.5|432.54|428.44|4
1637440410000|2021-11-20 20:33:30|432.54|428.44|432.51|428.41|432.55|428.45|432.51|428.41|6
1637440420000|2021-11-20 20:33:40|432.47|428.37|432.56|428.46|432.56|428.46|432.47|428.37|8
1637440430000|2021-11-20 20:33:50|432.54|428.44|432.56|428.46|432.57|428.47|432.54|428.44|6
1637440440000|2021-11-20 20:34:00|432.51|428.41|432.41|428.31|432.51|428.41|432.39|428.29|15
1637440450000|2021-11-20 20:34:10|432.36|428.26|432.31|428.21|432.37|428.27|432.3|428.2|14
1637440460000|2021-11-20 20:34:20|432.3|428.2|432.27|428.17|432.3|428.2|432.26|428.16|5
1637440470000|2021-11-20 20:34:30|432.26|428.16|432.27|428.17|432.27|428.17|432.26|428.16|2
1637440480000|2021-11-20 20:34:40|432.21|428.11|432.27|428.17|432.28|428.18|432.21|428.11|4
1637440490000|2021-11-20 20:34:50|432.28|428.18|432.28|428.18|432.28|428.18|432.27|428.17|3
1637440510000|2021-11-20 20:35:10|432.27|428.17|432.49|428.39|432.49|428.39|432.27|428.17|15
1637440520000|2021-11-20 20:35:20|432.5|428.4|432.54|428.44|432.55|428.45|432.46|428.36|15
1637440530000|2021-11-20 20:35:30|432.53|428.43|432.5|428.4|432.54|428.44|432.5|428.4|8
1637440540000|2021-11-20 20:35:40|432.51|428.41|432.5|428.4|432.52|428.42|432.5|428.4|10
1637440550000|2021-11-20 20:35:50|432.51|428.41|432.5|428.4|432.51|428.41|432.5|428.4|2
1637440560000|2021-11-20 20:36:00|432.52|428.42|432.47|428.37|432.52|428.42|432.47|428.37|5
1637440570000|2021-11-20 20:36:10|432.48|428.38|432.48|428.38|432.48|428.38|432.47|428.37|3
1637440580000|2021-11-20 20:36:20|432.46|428.36|432.46|428.36|432.46|428.36|432.46|428.36|1
1637440590000|2021-11-20 20:36:30|432.45|428.35|432.33|428.23|432.45|428.35|432.32|428.22|14
1637440600000|2021-11-20 20:36:40|432.32|428.22|432.65|428.55|432.67|428.57|432.3|428.2|31
1637440610000|2021-11-20 20:36:50|432.66|428.56|432.65|428.55|432.66|428.56|432.63|428.53|6
1637440620000|2021-11-20 20:37:00|432.63|428.53|432.63|428.53|432.63|428.53|432.63|428.53|1
1637440630000|2021-11-20 20:37:10|432.64|428.54|432.58|428.48|432.64|428.54|432.58|428.48|9
1637440650000|2021-11-20 20:37:30|432.59|428.49|432.56|428.46|432.59|428.49|432.56|428.46|3
1637440660000|2021-11-20 20:37:40|432.59|428.49|432.59|428.49|432.59|428.49|432.59|428.49|1
1637440670000|2021-11-20 20:37:50|432.6|428.5|432.54|428.44|432.6|428.5|432.54|428.44|5
1637440680000|2021-11-20 20:38:00|432.55|428.45|432.44|428.34|432.57|428.47|432.43|428.33|12
1637440690000|2021-11-20 20:38:10|432.45|428.35|432.39|428.29|432.45|428.35|432.39|428.29|14
1637440700000|2021-11-20 20:38:20|432.38|428.28|432.34|428.24|432.39|428.29|432.33|428.23|4
1637440710000|2021-11-20 20:38:30|432.33|428.23|432.3|428.2|432.34|428.24|432.3|428.2|11
1637440720000|2021-11-20 20:38:40|432.29|428.19|432.26|428.16|432.3|428.2|432.21|428.11|5
1637440730000|2021-11-20 20:38:50|432.25|428.15|432.25|428.15|432.26|428.16|432.25|428.15|3
1637440740000|2021-11-20 20:39:00|432.3|428.2|432.3|428.2|432.31|428.21|432.26|428.16|11
1637440750000|2021-11-20 20:39:10|432.29|428.19|432.21|428.11|432.29|428.19|432.14|428.04|16
1637440760000|2021-11-20 20:39:20|432.19|428.09|432.06|427.96|432.19|428.09|432.06|427.96|13
1637440770000|2021-11-20 20:39:30|432.07|427.97|431.96|427.86|432.08|427.98|431.96|427.86|12
1637440780000|2021-11-20 20:39:40|431.94|427.84|432.06|427.96|432.09|427.99|431.89|427.79|19
1637440790000|2021-11-20 20:39:50|432.05|427.95|432.19|428.09|432.23|428.13|432.05|427.95|16
1637440800000|2021-11-20 20:40:00|432.21|428.11|432.21|428.11|432.24|428.14|432.21|428.11|5
1637440810000|2021-11-20 20:40:10|432.22|428.12|432.23|428.13|432.23|428.13|432.21|428.11|6
1637440820000|2021-11-20 20:40:20|432.19|428.09|432.06|427.96|432.19|428.09|432.06|427.96|12
1637440830000|2021-11-20 20:40:30|432.07|427.97|432.05|427.95|432.07|427.97|432.01|427.91|6
1637440840000|2021-11-20 20:40:40|432.06|427.96|432.13|428.03|432.13|428.03|432.06|427.96|7
1637440850000|2021-11-20 20:40:50|432.12|428.02|431.95|427.85|432.14|428.04|431.95|427.85|18
1637440860000|2021-11-20 20:41:00|431.93|427.83|432|427.9|432.02|427.92|431.93|427.83|12
1637440870000|2021-11-20 20:41:10|432.01|427.91|432.05|427.95|432.05|427.95|432|427.9|13
1637440880000|2021-11-20 20:41:20|432.06|427.96|432.11|428.01|432.11|428.01|432.06|427.96|11
1637440890000|2021-11-20 20:41:30|432.1|428|432.08|427.98|432.11|428.01|432.08|427.98|4
1637440900000|2021-11-20 20:41:40|432.09|427.99|432.08|427.98|432.09|427.99|432.07|427.97|6
1637440910000|2021-11-20 20:41:50|432.09|427.99|432.04|427.94|432.09|427.99|432.03|427.93|9
1637440920000|2021-11-20 20:42:00|432.05|427.95|432.03|427.93|432.05|427.95|432.03|427.93|5
1637440930000|2021-11-20 20:42:10|432.04|427.94|432.14|428.04|432.15|428.05|432.03|427.93|13
1637440940000|2021-11-20 20:42:20|432.16|428.06|432.26|428.16|432.26|428.16|432.16|428.06|6
1637440950000|2021-11-20 20:42:30|432.27|428.17|432.34|428.24|432.34|428.24|432.27|428.17|2
1637440960000|2021-11-20 20:42:40|432.32|428.22|432.32|428.22|432.33|428.23|432.32|428.22|3
1637440970000|2021-11-20 20:42:50|432.33|428.23|432.17|428.07|432.33|428.23|432.17|428.07|9
1637440980000|2021-11-20 20:43:00|432.12|428.02|432.12|428.02|432.13|428.03|432.1|428|5
1637440990000|2021-11-20 20:43:10|432.11|428.01|432.16|428.06|432.16|428.06|432.1|428|5
1637441000000|2021-11-20 20:43:20|432.15|428.05|432.15|428.05|432.15|428.05|432.15|428.05|1
1637441010000|2021-11-20 20:43:30|432.16|428.06|432.17|428.07|432.18|428.08|432.16|428.06|5
1637441020000|2021-11-20 20:43:40|432.15|428.05|432.18|428.08|432.18|428.08|432.14|428.04|5
1637441030000|2021-11-20 20:43:50|432.16|428.06|432.1|428|432.18|428.08|432.1|428|13
1637441040000|2021-11-20 20:44:00|432.09|427.99|432.12|428.02|432.15|428.05|432.09|427.99|8
1637441050000|2021-11-20 20:44:10|432.11|428.01|432.23|428.13|432.23|428.13|432.11|428.01|9
1637441060000|2021-11-20 20:44:20|432.27|428.17|432.29|428.19|432.3|428.2|432.22|428.12|15
1637441070000|2021-11-20 20:44:30|432.3|428.2|432.23|428.13|432.3|428.2|432.21|428.11|11
1637441080000|2021-11-20 20:44:40|432.24|428.14|432.22|428.12|432.24|428.14|432.22|428.12|4
1637441090000|2021-11-20 20:44:50|432.23|428.13|432.13|428.03|432.23|428.13|432.13|428.03|9
1637441110000|2021-11-20 20:45:10|432.14|428.04|432.21|428.11|432.3|428.2|432.14|428.04|19
1637441120000|2021-11-20 20:45:20|432.19|428.09|432.21|428.11|432.21|428.11|432.17|428.07|10
1637441130000|2021-11-20 20:45:30|432.24|428.14|432.14|428.04|432.24|428.14|432.14|428.04|16
1637441140000|2021-11-20 20:45:40|432.15|428.05|432.15|428.05|432.15|428.05|432.14|428.04|5
1637441160000|2021-11-20 20:46:00|432.16|428.06|432.18|428.08|432.18|428.08|432.15|428.05|4
1637441170000|2021-11-20 20:46:10|432.17|428.07|432.42|428.32|432.42|428.32|432.13|428.03|26
1637441180000|2021-11-20 20:46:20|432.4|428.3|432.1|428|432.49|428.39|432.06|427.96|31
1637441190000|2021-11-20 20:46:30|432.09|427.99|432.04|427.94|432.09|427.99|432.04|427.94|7
1637441200000|2021-11-20 20:46:40|431.93|427.83|431.89|427.79|431.93|427.83|431.88|427.78|7
1637441210000|2021-11-20 20:46:50|431.9|427.8|431.84|427.74|431.91|427.81|431.84|427.74|11
1637441220000|2021-11-20 20:47:00|431.85|427.75|431.88|427.78|431.93|427.83|431.85|427.75|13
1637441230000|2021-11-20 20:47:10|431.91|427.81|431.92|427.82|431.99|427.89|431.91|427.81|10
1637441240000|2021-11-20 20:47:20|431.93|427.83|431.87|427.77|431.96|427.86|431.87|427.77|13
1637441250000|2021-11-20 20:47:30|431.88|427.78|431.97|427.87|431.99|427.89|431.86|427.76|9
1637441260000|2021-11-20 20:47:40|431.96|427.86|431.97|427.87|431.99|427.89|431.91|427.81|8
1637441270000|2021-11-20 20:47:50|431.95|427.85|431.88|427.78|431.96|427.86|431.88|427.78|11
1637441280000|2021-11-20 20:48:00|431.87|427.77|431.89|427.79|431.9|427.8|431.86|427.76|6
1637441290000|2021-11-20 20:48:10|431.88|427.78|431.89|427.79|431.89|427.79|431.88|427.78|2
1637441300000|2021-11-20 20:48:20|431.87|427.77|432.07|427.97|432.11|428.01|431.86|427.76|22
1637441310000|2021-11-20 20:48:30|432.04|427.94|431.99|427.89|432.05|427.95|431.96|427.86|17
1637441320000|2021-11-20 20:48:40|432|427.9|431.97|427.87|432|427.9|431.96|427.86|7
1637441330000|2021-11-20 20:48:50|431.96|427.86|431.97|427.87|431.98|427.88|431.95|427.85|8
1637441340000|2021-11-20 20:49:00|431.98|427.88|432.01|427.91|432.01|427.91|431.98|427.88|9
1637441350000|2021-11-20 20:49:10|432.02|427.92|432.03|427.93|432.03|427.93|432.02|427.92|2
1637441360000|2021-11-20 20:49:20|432.02|427.92|432.02|427.92|432.04|427.94|432.01|427.91|11
1637441370000|2021-11-20 20:49:30|432.07|427.97|432.26|428.16|432.29|428.19|432.07|427.97|19
1637441380000|2021-11-20 20:49:40|432.37|428.27|432.46|428.36|432.46|428.36|432.37|428.27|20
1637441390000|2021-11-20 20:49:50|432.48|428.38|432.44|428.34|432.48|428.38|432.39|428.29|16
1637441400000|2021-11-20 20:50:00|432.46|428.36|432.54|428.44|432.54|428.44|432.43|428.33|16
1637441410000|2021-11-20 20:50:10|432.53|428.43|432.47|428.37|432.53|428.43|432.47|428.37|5
1637441420000|2021-11-20 20:50:20|432.48|428.38|432.47|428.37|432.48|428.38|432.46|428.36|7
1637441430000|2021-11-20 20:50:30|432.46|428.36|432.45|428.35|432.49|428.39|432.44|428.34|16
1637441440000|2021-11-20 20:50:40|432.46|428.36|432.46|428.36|432.47|428.37|432.46|428.36|3
1637441450000|2021-11-20 20:50:50|432.51|428.41|432.51|428.41|432.51|428.41|432.51|428.41|1
1637441460000|2021-11-20 20:51:00|432.5|428.4|432.48|428.38|432.5|428.4|432.48|428.38|2
1637441470000|2021-11-20 20:51:10|432.5|428.4|432.5|428.4|432.5|428.4|432.5|428.4|1
1637441480000|2021-11-20 20:51:20|432.49|428.39|432.49|428.39|432.5|428.4|432.49|428.39|3
1637441490000|2021-11-20 20:51:30|432.5|428.4|432.57|428.47|432.57|428.47|432.49|428.39|7
1637441500000|2021-11-20 20:51:40|432.56|428.46|432.49|428.39|432.59|428.49|432.49|428.39|9
1637441510000|2021-11-20 20:51:50|432.47|428.37|432.47|428.37|432.49|428.39|432.46|428.36|7
1637441520000|2021-11-20 20:52:00|432.46|428.36|432.42|428.32|432.53|428.43|432.42|428.32|15
1637441530000|2021-11-20 20:52:10|432.43|428.33|432.5|428.4|432.52|428.42|432.43|428.33|16
1637441540000|2021-11-20 20:52:20|432.53|428.43|432.55|428.45|432.56|428.46|432.49|428.39|11
1637441550000|2021-11-20 20:52:30|432.57|428.47|432.53|428.43|432.57|428.47|432.51|428.41|7
1637441560000|2021-11-20 20:52:40|432.54|428.44|432.57|428.47|432.57|428.47|432.5|428.4|4
1637441570000|2021-11-20 20:52:50|432.58|428.48|432.47|428.37|432.58|428.48|432.47|428.37|8
1637441580000|2021-11-20 20:53:00|432.46|428.36|432.35|428.25|432.46|428.36|432.35|428.25|5
1637441590000|2021-11-20 20:53:10|432.36|428.26|432.33|428.23|432.36|428.26|432.29|428.19|9
1637441600000|2021-11-20 20:53:20|432.34|428.24|432.32|428.22|432.34|428.24|432.3|428.2|8
1637441610000|2021-11-20 20:53:30|432.29|428.19|432.15|428.05|432.3|428.2|432.15|428.05|11
1637441620000|2021-11-20 20:53:40|432.14|428.04|432.11|428.01|432.14|428.04|432.03|427.93|13
1637441630000|2021-11-20 20:53:50|432.16|428.06|432.08|427.98|432.18|428.08|432.07|427.97|17
1637441640000|2021-11-20 20:54:00|432.1|428|432.09|427.99|432.15|428.05|432.06|427.96|13
1637441650000|2021-11-20 20:54:10|432.08|427.98|432.07|427.97|432.08|427.98|432.07|427.97|2
1637441660000|2021-11-20 20:54:20|432.08|427.98|432.1|428|432.1|428|432.07|427.97|4
1637441670000|2021-11-20 20:54:30|432.09|427.99|432.11|428.01|432.11|428.01|432.09|427.99|3
1637441680000|2021-11-20 20:54:40|432.1|428|432.24|428.14|432.25|428.15|432.1|428|15
1637441690000|2021-11-20 20:54:50|432.23|428.13|432.24|428.14|432.24|428.14|432.21|428.11|7
1637441700000|2021-11-20 20:55:00|432.25|428.15|432.28|428.18|432.28|428.18|432.24|428.14|5
1637441710000|2021-11-20 20:55:10|432.27|428.17|432.15|428.05|432.29|428.19|432.15|428.05|15
1637441720000|2021-11-20 20:55:20|432.16|428.06|432.23|428.13|432.24|428.14|432.16|428.06|6
1637441730000|2021-11-20 20:55:30|432.21|428.11|432.13|428.03|432.21|428.11|432.12|428.02|7
1637441740000|2021-11-20 20:55:40|432.12|428.02|432.12|428.02|432.13|428.03|432.1|428|7
1637441750000|2021-11-20 20:55:50|432.13|428.03|432.16|428.06|432.16|428.06|432.13|428.03|7
1637441760000|2021-11-20 20:56:00|432.18|428.08|432.23|428.13|432.24|428.14|432.18|428.08|8
1637441770000|2021-11-20 20:56:10|432.22|428.12|432.26|428.16|432.26|428.16|432.22|428.12|10
1637441780000|2021-11-20 20:56:20|432.27|428.17|432.3|428.2|432.31|428.21|432.27|428.17|3
1637441800000|2021-11-20 20:56:40|432.36|428.26|432.35|428.25|432.36|428.26|432.28|428.18|7
1637441810000|2021-11-20 20:56:50|432.34|428.24|432.34|428.24|432.34|428.24|432.33|428.23|5
1637441820000|2021-11-20 20:57:00|432.36|428.26|432.37|428.27|432.39|428.29|432.34|428.24|5
1637441830000|2021-11-20 20:57:10|432.36|428.26|432.36|428.26|432.36|428.26|432.36|428.26|1
1637441840000|2021-11-20 20:57:20|432.37|428.27|432.34|428.24|432.37|428.27|432.33|428.23|12
1637441850000|2021-11-20 20:57:30|432.35|428.25|432.34|428.24|432.36|428.26|432.32|428.22|6
1637441860000|2021-11-20 20:57:40|432.33|428.23|432.33|428.23|432.34|428.24|432.33|428.23|5
1637441870000|2021-11-20 20:57:50|432.34|428.24|432.3|428.2|432.34|428.24|432.3|428.2|2
1637441880000|2021-11-20 20:58:00|432.26|428.16|432.15|428.05|432.26|428.16|432.15|428.05|9
1637441890000|2021-11-20 20:58:10|432.18|428.08|432.22|428.12|432.26|428.16|432.18|428.08|8
1637441900000|2021-11-20 20:58:20|432.26|428.16|432.34|428.24|432.34|428.24|432.22|428.12|15
1637441910000|2021-11-20 20:58:30|432.35|428.25|432.32|428.22|432.36|428.26|432.32|428.22|12
1637441920000|2021-11-20 20:58:40|432.33|428.23|432.26|428.16|432.35|428.25|432.26|428.16|6
1637441930000|2021-11-20 20:58:50|432.28|428.18|432.31|428.21|432.31|428.21|432.28|428.18|5
1637441940000|2021-11-20 20:59:00|432.32|428.22|432.38|428.28|432.4|428.3|432.32|428.22|7
1637441950000|2021-11-20 20:59:10|432.43|428.33|432.43|428.33|432.43|428.33|432.43|428.33|1
1637441960000|2021-11-20 20:59:20|432.45|428.35|432.57|428.47|432.58|428.48|432.45|428.35|11
1637441970000|2021-11-20 20:59:30|432.56|428.46|432.61|428.51|432.61|428.51|432.56|428.46|10
1637441980000|2021-11-20 20:59:40|432.6|428.5|432.49|428.39|432.61|428.51|432.49|428.39|8
1637441990000|2021-11-20 20:59:50|432.48|428.38|432.6|428.5|432.6|428.5|432.48|428.38|6
1637442000000|2021-11-20 21:00:00|432.61|428.51|432.66|428.56|432.67|428.57|432.6|428.5|14
1637442010000|2021-11-20 21:00:10|432.65|428.55|432.63|428.53|432.69|428.59|432.63|428.53|15
1637442020000|2021-11-20 21:00:20|432.64|428.54|432.7|428.6|432.72|428.62|432.62|428.52|13
1637442030000|2021-11-20 21:00:30|432.71|428.61|432.79|428.69|432.79|428.69|432.69|428.59|11
1637442040000|2021-11-20 21:00:40|432.78|428.68|432.76|428.66|432.78|428.68|432.76|428.66|5
1637442050000|2021-11-20 21:00:50|432.81|428.71|432.81|428.71|432.82|428.72|432.81|428.71|3
1637442060000|2021-11-20 21:01:00|432.82|428.72|432.82|428.72|432.82|428.72|432.81|428.71|3
1637442070000|2021-11-20 21:01:10|432.81|428.71|432.84|428.74|432.89|428.79|432.81|428.71|11
1637442080000|2021-11-20 21:01:20|432.83|428.73|432.91|428.81|432.92|428.82|432.83|428.73|8
1637442090000|2021-11-20 21:01:30|432.92|428.82|433.09|428.99|433.09|428.99|432.9|428.8|12
1637442100000|2021-11-20 21:01:40|433.1|429|433.03|428.93|433.2|429.1|433.03|428.93|17
1637442110000|2021-11-20 21:01:50|433.09|428.99|433.12|429.02|433.12|429.02|433.04|428.94|14
1637442120000|2021-11-20 21:02:00|433.1|429|433.19|429.09|433.19|429.09|433.08|428.98|17
1637442130000|2021-11-20 21:02:10|433.18|429.08|433.1|429|433.18|429.08|433.08|428.98|7
1637442140000|2021-11-20 21:02:20|433.09|428.99|433.08|428.98|433.12|429.02|433.03|428.93|16
1637442150000|2021-11-20 21:02:30|433.06|428.96|433.03|428.93|433.1|429|433.01|428.91|28
1637442160000|2021-11-20 21:02:40|433.04|428.94|433.08|428.98|433.09|428.99|433.03|428.93|10
1637442170000|2021-11-20 21:02:50|433.07|428.97|433.04|428.94|433.07|428.97|433.03|428.93|15
1637442180000|2021-11-20 21:03:00|433.05|428.95|432.81|428.71|433.05|428.95|432.8|428.7|17
1637442190000|2021-11-20 21:03:10|432.79|428.69|432.75|428.65|432.8|428.7|432.74|428.64|8
1637442200000|2021-11-20 21:03:20|432.78|428.68|432.79|428.69|432.8|428.7|432.78|428.68|6
1637442210000|2021-11-20 21:03:30|432.8|428.7|432.79|428.69|432.8|428.7|432.74|428.64|9
1637442220000|2021-11-20 21:03:40|432.8|428.7|432.81|428.71|432.83|428.73|432.79|428.69|10
1637442230000|2021-11-20 21:03:50|432.79|428.69|432.8|428.7|432.81|428.71|432.79|428.69|6
1637442240000|2021-11-20 21:04:00|432.81|428.71|432.77|428.67|432.81|428.71|432.76|428.66|6
1637442250000|2021-11-20 21:04:10|432.76|428.66|432.76|428.66|432.78|428.68|432.76|428.66|10
1637442260000|2021-11-20 21:04:20|432.75|428.65|432.76|428.66|432.77|428.67|432.74|428.64|8
1637442270000|2021-11-20 21:04:30|432.77|428.67|432.77|428.67|432.77|428.67|432.77|428.67|1
1637442280000|2021-11-20 21:04:40|432.78|428.68|432.67|428.57|432.78|428.68|432.65|428.55|17
1637442290000|2021-11-20 21:04:50|432.66|428.56|432.56|428.46|432.66|428.56|432.56|428.46|13
1637442300000|2021-11-20 21:05:00|432.57|428.47|432.51|428.41|432.58|428.48|432.5|428.4|13
1637442310000|2021-11-20 21:05:10|432.52|428.42|432.51|428.41|432.53|428.43|432.49|428.39|12
1637442320000|2021-11-20 21:05:20|432.5|428.4|432.58|428.48|432.59|428.49|432.5|428.4|11
1637442330000|2021-11-20 21:05:30|432.57|428.47|432.54|428.44|432.57|428.47|432.52|428.42|11
1637442340000|2021-11-20 21:05:40|432.55|428.45|432.49|428.39|432.55|428.45|432.48|428.38|9
1637442350000|2021-11-20 21:05:50|432.48|428.38|432.43|428.33|432.49|428.39|432.43|428.33|4
1637442360000|2021-11-20 21:06:00|432.44|428.34|432.45|428.35|432.45|428.35|432.43|428.33|3
1637442370000|2021-11-20 21:06:10|432.46|428.36|432.45|428.35|432.46|428.36|432.45|428.35|2
1637442380000|2021-11-20 21:06:20|432.46|428.36|432.44|428.34|432.46|428.36|432.44|428.34|5
1637442390000|2021-11-20 21:06:30|432.45|428.35|432.45|428.35|432.45|428.35|432.44|428.34|3
1637442400000|2021-11-20 21:06:40|432.44|428.34|432.46|428.36|432.46|428.36|432.44|428.34|5
1637442410000|2021-11-20 21:06:50|432.45|428.35|432.46|428.36|432.46|428.36|432.45|428.35|2
1637442420000|2021-11-20 21:07:00|432.47|428.37|432.4|428.3|432.47|428.37|432.39|428.29|8
1637442430000|2021-11-20 21:07:10|432.41|428.31|432.37|428.27|432.42|428.32|432.37|428.27|7
1637442440000|2021-11-20 21:07:20|432.4|428.3|432.41|428.31|432.44|428.34|432.4|428.3|8
1637442450000|2021-11-20 21:07:30|432.38|428.28|432.38|428.28|432.38|428.28|432.38|428.28|1
1637442470000|2021-11-20 21:07:50|432.37|428.27|432.31|428.21|432.38|428.28|432.31|428.21|6
1637442480000|2021-11-20 21:08:00|432.32|428.22|432.31|428.21|432.32|428.22|432.31|428.21|2
1637442500000|2021-11-20 21:08:20|432.32|428.22|432.31|428.21|432.32|428.22|432.31|428.21|4
1637442510000|2021-11-20 21:08:30|432.32|428.22|432.31|428.21|432.32|428.22|432.31|428.21|2
1637442520000|2021-11-20 21:08:40|432.32|428.22|432.3|428.2|432.32|428.22|432.3|428.2|7
1637442530000|2021-11-20 21:08:50|432.31|428.21|432.29|428.19|432.31|428.21|432.27|428.17|5
1637442540000|2021-11-20 21:09:00|432.3|428.2|432.29|428.19|432.3|428.2|432.29|428.19|2
1637442550000|2021-11-20 21:09:10|432.3|428.2|432.29|428.19|432.3|428.2|432.29|428.19|4
1637442560000|2021-11-20 21:09:20|432.3|428.2|432.27|428.17|432.31|428.21|432.27|428.17|3
1637442580000|2021-11-20 21:09:40|432.25|428.15|432.31|428.21|432.31|428.21|432.25|428.15|6
1637442590000|2021-11-20 21:09:50|432.3|428.2|432.31|428.21|432.31|428.21|432.3|428.2|4
1637442600000|2021-11-20 21:10:00|432.32|428.22|432.33|428.23|432.33|428.23|432.31|428.21|6
1637442610000|2021-11-20 21:10:10|432.37|428.27|432.41|428.31|432.42|428.32|432.36|428.26|11
1637442620000|2021-11-20 21:10:20|432.4|428.3|432.42|428.32|432.42|428.32|432.4|428.3|2
1637442630000|2021-11-20 21:10:30|432.41|428.31|432.4|428.3|432.42|428.32|432.4|428.3|6
1637442640000|2021-11-20 21:10:40|432.41|428.31|432.4|428.3|432.42|428.32|432.4|428.3|4
1637442650000|2021-11-20 21:10:50|432.41|428.31|432.42|428.32|432.42|428.32|432.36|428.26|10
1637442660000|2021-11-20 21:11:00|432.43|428.33|432.49|428.39|432.49|428.39|432.42|428.32|13
1637442670000|2021-11-20 21:11:10|432.48|428.38|432.48|428.38|432.5|428.4|432.46|428.36|9
1637442680000|2021-11-20 21:11:20|432.5|428.4|432.57|428.47|432.57|428.47|432.48|428.38|13
1637442690000|2021-11-20 21:11:30|432.58|428.48|432.61|428.51|432.61|428.51|432.57|428.47|3
1637442700000|2021-11-20 21:11:40|432.6|428.5|432.61|428.51|432.63|428.53|432.6|428.5|8
1637442710000|2021-11-20 21:11:50|432.62|428.52|432.65|428.55|432.65|428.55|432.58|428.48|12
1637442720000|2021-11-20 21:12:00|432.64|428.54|432.74|428.64|432.75|428.65|432.62|428.52|9
1637442730000|2021-11-20 21:12:10|432.73|428.63|432.74|428.64|432.75|428.65|432.73|428.63|6
1637442740000|2021-11-20 21:12:20|432.75|428.65|432.73|428.63|432.78|428.68|432.73|428.63|10
1637442750000|2021-11-20 21:12:30|432.75|428.65|432.82|428.72|432.82|428.72|432.74|428.64|6
1637442760000|2021-11-20 21:12:40|432.84|428.74|432.84|428.74|432.85|428.75|432.81|428.71|10
1637442770000|2021-11-20 21:12:50|432.82|428.72|432.8|428.7|432.82|428.72|432.8|428.7|7
1637442780000|2021-11-20 21:13:00|432.82|428.72|432.94|428.84|432.94|428.84|432.82|428.72|3
1637442790000|2021-11-20 21:13:10|433.01|428.91|433.23|429.13|433.25|429.15|433.01|428.91|19
1637442800000|2021-11-20 21:13:20|433.2|429.1|433.17|429.07|433.21|429.11|433.17|429.07|12
1637442810000|2021-11-20 21:13:30|433.16|429.06|433.06|428.96|433.16|429.06|433|428.9|21
1637442820000|2021-11-20 21:13:40|433.01|428.91|433.02|428.92|433.03|428.93|432.99|428.89|9
1637442830000|2021-11-20 21:13:50|432.99|428.89|432.98|428.88|433|428.9|432.97|428.87|9
1637442840000|2021-11-20 21:14:00|432.99|428.89|432.99|428.89|433|428.9|432.99|428.89|3
1637442850000|2021-11-20 21:14:10|432.98|428.88|432.98|428.88|432.98|428.88|432.98|428.88|1
1637442860000|2021-11-20 21:14:20|432.99|428.89|433.16|429.06|433.16|429.06|432.96|428.86|18
1637442870000|2021-11-20 21:14:30|433.15|429.05|433.18|429.08|433.2|429.1|433.14|429.04|9
1637442880000|2021-11-20 21:14:40|433.19|429.09|433.15|429.05|433.19|429.09|433.13|429.03|11
1637442890000|2021-11-20 21:14:50|433.16|429.06|433.16|429.06|433.16|429.06|433.14|429.04|7
1637442900000|2021-11-20 21:15:00|433.15|429.05|433.16|429.06|433.16|429.06|433.14|429.04|5
1637442910000|2021-11-20 21:15:10|433.14|429.04|433.2|429.1|433.2|429.1|433.13|429.03|8
1637442920000|2021-11-20 21:15:20|433.21|429.11|433.24|429.14|433.33|429.23|433.18|429.08|10
1637442930000|2021-11-20 21:15:30|433.23|429.13|433.16|429.06|433.23|429.13|433.16|429.06|9
1637442940000|2021-11-20 21:15:40|433.19|429.09|433.17|429.07|433.2|429.1|433.14|429.04|7
1637442950000|2021-11-20 21:15:50|433.16|429.06|433.16|429.06|433.16|429.06|433.16|429.06|1
1637442960000|2021-11-20 21:16:00|433.17|429.07|433.14|429.04|433.19|429.09|433.14|429.04|8
1637442970000|2021-11-20 21:16:10|433.15|429.05|433.13|429.03|433.15|429.05|433.13|429.03|7
1637442980000|2021-11-20 21:16:20|433.18|429.08|433.19|429.09|433.2|429.1|433.18|429.08|7
1637442990000|2021-11-20 21:16:30|433.2|429.1|433.05|428.95|433.2|429.1|433.02|428.92|13
1637443000000|2021-11-20 21:16:40|433.02|428.92|433.01|428.91|433.04|428.94|432.99|428.89|8
1637443010000|2021-11-20 21:16:50|433.02|428.92|432.95|428.85|433.02|428.92|432.95|428.85|11
1637443020000|2021-11-20 21:17:00|432.97|428.87|432.9|428.8|432.98|428.88|432.9|428.8|12
1637443030000|2021-11-20 21:17:10|432.89|428.79|432.85|428.75|432.89|428.79|432.84|428.74|14
1637443040000|2021-11-20 21:17:20|432.84|428.74|432.86|428.76|432.88|428.78|432.84|428.74|6
1637443050000|2021-11-20 21:17:30|432.87|428.77|432.87|428.77|432.87|428.77|432.86|428.76|5
1637443060000|2021-11-20 21:17:40|432.86|428.76|432.7|428.6|432.87|428.77|432.7|428.6|16
1637443070000|2021-11-20 21:17:50|432.71|428.61|432.7|428.6|432.76|428.66|432.68|428.58|12
1637443080000|2021-11-20 21:18:00|432.71|428.61|432.61|428.51|432.71|428.61|432.61|428.51|3
1637443090000|2021-11-20 21:18:10|432.6|428.5|432.57|428.47|432.61|428.51|432.57|428.47|12
1637443100000|2021-11-20 21:18:20|432.58|428.48|432.59|428.49|432.61|428.51|432.57|428.47|8
1637443110000|2021-11-20 21:18:30|432.6|428.5|432.57|428.47|432.61|428.51|432.57|428.47|5
1637443120000|2021-11-20 21:18:40|432.56|428.46|432.57|428.47|432.57|428.47|432.56|428.46|4
1637443130000|2021-11-20 21:18:50|432.56|428.46|432.54|428.44|432.57|428.47|432.54|428.44|5
1637443140000|2021-11-20 21:19:00|432.57|428.47|432.54|428.44|432.57|428.47|432.53|428.43|4
1637443150000|2021-11-20 21:19:10|432.55|428.45|432.56|428.46|432.57|428.47|432.54|428.44|10
1637443160000|2021-11-20 21:19:20|432.55|428.45|432.52|428.42|432.56|428.46|432.52|428.42|7
1637443170000|2021-11-20 21:19:30|432.53|428.43|432.53|428.43|432.53|428.43|432.53|428.43|1
1637443180000|2021-11-20 21:19:40|432.52|428.42|432.52|428.42|432.52|428.42|432.52|428.42|1
1637443190000|2021-11-20 21:19:50|432.53|428.43|432.53|428.43|432.54|428.44|432.52|428.42|7
1637443200000|2021-11-20 21:20:00|432.52|428.42|432.52|428.42|432.52|428.42|432.52|428.42|1
1637443210000|2021-11-20 21:20:10|432.55|428.45|432.65|428.55|432.66|428.56|432.55|428.45|11
1637443220000|2021-11-20 21:20:20|432.66|428.56|432.85|428.75|432.85|428.75|432.65|428.55|9
1637443230000|2021-11-20 21:20:30|432.83|428.73|432.84|428.74|432.84|428.74|432.83|428.73|2
1637443240000|2021-11-20 21:20:40|432.83|428.73|432.81|428.71|432.85|428.75|432.78|428.68|8
1637443250000|2021-11-20 21:20:50|432.8|428.7|432.79|428.69|432.8|428.7|432.79|428.69|2
1637443260000|2021-11-20 21:21:00|432.8|428.7|432.82|428.72|432.82|428.72|432.8|428.7|8
1637443270000|2021-11-20 21:21:10|432.81|428.71|432.81|428.71|432.82|428.72|432.81|428.71|5
1637443280000|2021-11-20 21:21:20|432.82|428.72|432.77|428.67|432.82|428.72|432.74|428.64|9
1637443300000|2021-11-20 21:21:40|432.76|428.66|432.77|428.67|432.78|428.68|432.76|428.66|3
1637443310000|2021-11-20 21:21:50|432.8|428.7|432.78|428.68|432.84|428.74|432.78|428.68|5
1637443320000|2021-11-20 21:22:00|432.77|428.67|432.77|428.67|432.77|428.67|432.77|428.67|1
1637443330000|2021-11-20 21:22:10|432.78|428.68|432.78|428.68|432.78|428.68|432.77|428.67|5
1637443340000|2021-11-20 21:22:20|432.79|428.69|432.84|428.74|432.87|428.77|432.79|428.69|9
1637443350000|2021-11-20 21:22:30|432.83|428.73|432.89|428.79|432.89|428.79|432.83|428.73|9
1637443360000|2021-11-20 21:22:40|432.91|428.81|432.9|428.8|432.92|428.82|432.9|428.8|4
1637443370000|2021-11-20 21:22:50|432.91|428.81|432.88|428.78|432.92|428.82|432.86|428.76|5
1637443380000|2021-11-20 21:23:00|432.87|428.77|432.86|428.76|432.87|428.77|432.85|428.75|3
1637443390000|2021-11-20 21:23:10|432.87|428.77|433.03|428.93|433.03|428.93|432.87|428.77|16
1637443400000|2021-11-20 21:23:20|433.04|428.94|433.06|428.96|433.06|428.96|433.04|428.94|5
1637443410000|2021-11-20 21:23:30|433.07|428.97|433.13|429.03|433.13|429.03|433.07|428.97|3
1637443420000|2021-11-20 21:23:40|433.14|429.04|433.26|429.16|433.27|429.17|433.04|428.94|12
1637443430000|2021-11-20 21:23:50|433.28|429.18|433.28|429.18|433.29|429.19|433.28|429.18|5
1637443440000|2021-11-20 21:24:00|433.38|429.28|433.27|429.17|433.4|429.3|433.25|429.15|17
1637443450000|2021-11-20 21:24:10|433.28|429.18|433.25|429.15|433.28|429.18|433.24|429.14|12
1637443460000|2021-11-20 21:24:20|433.24|429.14|433.25|429.15|433.26|429.16|433.24|429.14|6
1637443470000|2021-11-20 21:24:30|433.26|429.16|433.24|429.14|433.26|429.16|433.23|429.13|6
1637443480000|2021-11-20 21:24:40|433.25|429.15|433.25|429.15|433.25|429.15|433.24|429.14|5
1637443490000|2021-11-20 21:24:50|433.26|429.16|433.19|429.09|433.26|429.16|433.19|429.09|13
1637443500000|2021-11-20 21:25:00|433.21|429.11|433.21|429.11|433.21|429.11|433.21|429.11|1
1637443510000|2021-11-20 21:25:10|433.19|429.09|433.19|429.09|433.2|429.1|433.19|429.09|3
1637443520000|2021-11-20 21:25:20|433.21|429.11|433.19|429.09|433.21|429.11|433.19|429.09|4
1637443530000|2021-11-20 21:25:30|433.18|429.08|433.19|429.09|433.19|429.09|433.18|429.08|2
1637443540000|2021-11-20 21:25:40|433.17|429.07|433.2|429.1|433.2|429.1|433.16|429.06|6
1637443550000|2021-11-20 21:25:50|433.18|429.08|433.14|429.04|433.18|429.08|433.14|429.04|9
1637443560000|2021-11-20 21:26:00|433.13|429.03|433.11|429.01|433.13|429.03|433.11|429.01|3
1637443570000|2021-11-20 21:26:10|433.12|429.02|433.13|429.03|433.15|429.05|433.11|429.01|8
1637443580000|2021-11-20 21:26:20|433.14|429.04|433.14|429.04|433.14|429.04|433.13|429.03|3
1637443590000|2021-11-20 21:26:30|433.15|429.05|433.15|429.05|433.15|429.05|433.15|429.05|1
1637443600000|2021-11-20 21:26:40|433.14|429.04|433.16|429.06|433.18|429.08|433.14|429.04|8
1637443610000|2021-11-20 21:26:50|433.15|429.05|433.14|429.04|433.16|429.06|433.14|429.04|4
1637443620000|2021-11-20 21:27:00|433.19|429.09|433.4|429.3|433.4|429.3|433.19|429.09|16
1637443630000|2021-11-20 21:27:10|433.41|429.31|433.55|429.45|433.57|429.47|433.38|429.28|21
1637443640000|2021-11-20 21:27:20|433.53|429.43|433.63|429.53|433.7|429.6|433.53|429.43|8
1637443650000|2021-11-20 21:27:30|433.61|429.51|433.69|429.59|433.75|429.65|433.61|429.51|20
1637443660000|2021-11-20 21:27:40|433.74|429.64|433.59|429.49|433.74|429.64|433.59|429.49|13
1637443670000|2021-11-20 21:27:50|433.61|429.51|433.52|429.42|433.61|429.51|433.47|429.37|11
1637443680000|2021-11-20 21:28:00|433.49|429.39|433.51|429.41|433.58|429.48|433.43|429.33|18
1637443690000|2021-11-20 21:28:10|433.53|429.43|433.53|429.43|433.57|429.47|433.51|429.41|10
1637443700000|2021-11-20 21:28:20|433.54|429.44|433.35|429.25|433.54|429.44|433.35|429.25|15
1637443710000|2021-11-20 21:28:30|433.33|429.23|433.23|429.13|433.34|429.24|433.23|429.13|13
1637443720000|2021-11-20 21:28:40|433.22|429.12|433.23|429.13|433.23|429.13|433.22|429.12|2
1637443730000|2021-11-20 21:28:50|433.27|429.17|433.41|429.31|433.41|429.31|433.19|429.09|19
1637443740000|2021-11-20 21:29:00|433.44|429.34|433.49|429.39|433.52|429.42|433.4|429.3|11
1637443750000|2021-11-20 21:29:10|433.47|429.37|433.49|429.39|433.5|429.4|433.47|429.37|5
1637443760000|2021-11-20 21:29:20|433.48|429.38|433.49|429.39|433.49|429.39|433.48|429.38|2
1637443770000|2021-11-20 21:29:30|433.46|429.36|433.36|429.26|433.46|429.36|433.35|429.25|8
1637443780000|2021-11-20 21:29:40|433.35|429.25|433.34|429.24|433.36|429.26|433.33|429.23|9
1637443790000|2021-11-20 21:29:50|433.33|429.23|433.44|429.34|433.46|429.36|433.33|429.23|19
1637443800000|2021-11-20 21:30:00|433.43|429.33|433.43|429.33|433.44|429.34|433.42|429.32|11
1637443810000|2021-11-20 21:30:10|433.46|429.36|433.55|429.45|433.56|429.46|433.43|429.33|10
1637443820000|2021-11-20 21:30:20|433.56|429.46|433.84|429.74|433.84|429.74|433.56|429.46|15
1637443830000|2021-11-20 21:30:30|433.83|429.73|433.95|429.85|433.98|429.88|433.8|429.7|10
1637443840000|2021-11-20 21:30:40|433.91|429.81|433.91|429.81|433.93|429.83|433.9|429.8|8
1637443850000|2021-11-20 21:30:50|433.9|429.8|433.9|429.8|433.91|429.81|433.86|429.76|10
1637443860000|2021-11-20 21:31:00|433.92|429.82|433.91|429.81|433.93|429.83|433.91|429.81|3
1637443870000|2021-11-20 21:31:10|433.92|429.82|433.93|429.83|433.95|429.85|433.91|429.81|8
1637443880000|2021-11-20 21:31:20|433.94|429.84|434|429.9|434.04|429.94|433.92|429.82|14
1637443890000|2021-11-20 21:31:30|434.05|429.95|434.08|429.98|434.09|429.99|433.98|429.88|19
1637443900000|2021-11-20 21:31:40|434.05|429.95|434.08|429.98|434.09|429.99|434.05|429.95|13
1637443910000|2021-11-20 21:31:50|434.09|429.99|434.13|430.03|434.13|430.03|434.05|429.95|6
1637443920000|2021-11-20 21:32:00|434.14|430.04|434.13|430.03|434.14|430.04|434.13|430.03|4
1637443940000|2021-11-20 21:32:20|434.14|430.04|433.94|429.84|434.14|430.04|433.9|429.8|15
1637443950000|2021-11-20 21:32:30|433.95|429.85|433.88|429.78|433.99|429.89|433.87|429.77|11
1637443960000|2021-11-20 21:32:40|433.82|429.72|433.75|429.65|433.87|429.77|433.75|429.65|12
1637443970000|2021-11-20 21:32:50|433.76|429.66|433.78|429.68|433.78|429.68|433.76|429.66|3
1637443980000|2021-11-20 21:33:00|433.77|429.67|433.76|429.66|433.77|429.67|433.76|429.66|2
1637443990000|2021-11-20 21:33:10|433.77|429.67|433.7|429.6|433.78|429.68|433.7|429.6|7
1637444000000|2021-11-20 21:33:20|433.71|429.61|433.67|429.57|433.75|429.65|433.67|429.57|14
1637444010000|2021-11-20 21:33:30|433.65|429.55|433.62|429.52|433.65|429.55|433.62|429.52|2
1637444020000|2021-11-20 21:33:40|433.64|429.54|433.64|429.54|433.65|429.55|433.62|429.52|5
1637444030000|2021-11-20 21:33:50|433.65|429.55|433.64|429.54|433.66|429.56|433.64|429.54|6
1637444040000|2021-11-20 21:34:00|433.63|429.53|433.55|429.45|433.63|429.53|433.54|429.44|7
1637444050000|2021-11-20 21:34:10|433.53|429.43|433.5|429.4|433.53|429.43|433.46|429.36|7
1637444060000|2021-11-20 21:34:20|433.45|429.35|433.47|429.37|433.47|429.37|433.45|429.35|4
1637444070000|2021-11-20 21:34:30|433.48|429.38|433.47|429.37|433.49|429.39|433.47|429.37|5
1637444080000|2021-11-20 21:34:40|433.51|429.41|433.62|429.52|433.62|429.52|433.51|429.41|6
1637444090000|2021-11-20 21:34:50|433.63|429.53|433.66|429.56|433.66|429.56|433.52|429.42|17
1637444100000|2021-11-20 21:35:00|433.65|429.55|433.73|429.63|433.73|429.63|433.65|429.55|15
1637444110000|2021-11-20 21:35:10|433.72|429.62|433.73|429.63|433.74|429.64|433.69|429.59|14
1637444120000|2021-11-20 21:35:20|433.74|429.64|433.74|429.64|433.74|429.64|433.72|429.62|5
1637444130000|2021-11-20 21:35:30|433.76|429.66|433.84|429.74|433.86|429.76|433.76|429.66|7
1637444140000|2021-11-20 21:35:40|433.85|429.75|433.84|429.74|433.86|429.76|433.82|429.72|14
1637444150000|2021-11-20 21:35:50|433.85|429.75|433.84|429.74|433.85|429.75|433.83|429.73|4
1637444160000|2021-11-20 21:36:00|433.85|429.75|433.82|429.72|433.85|429.75|433.82|429.72|6
1637444170000|2021-11-20 21:36:10|433.83|429.73|433.8|429.7|433.83|429.73|433.8|429.7|3
1637444180000|2021-11-20 21:36:20|433.82|429.72|433.83|429.73|433.83|429.73|433.82|429.72|4
1637444190000|2021-11-20 21:36:30|433.82|429.72|433.84|429.74|433.84|429.74|433.82|429.72|7
1637444200000|2021-11-20 21:36:40|433.83|429.73|433.82|429.72|433.84|429.74|433.81|429.71|5
1637444210000|2021-11-20 21:36:50|433.83|429.73|433.84|429.74|433.89|429.79|433.83|429.73|8
1637444220000|2021-11-20 21:37:00|433.86|429.76|433.9|429.8|433.9|429.8|433.86|429.76|5
1637444230000|2021-11-20 21:37:10|433.88|429.78|433.91|429.81|433.91|429.81|433.88|429.78|3
1637444240000|2021-11-20 21:37:20|433.9|429.8|433.91|429.81|433.91|429.81|433.85|429.75|8
1637444250000|2021-11-20 21:37:30|433.9|429.8|433.81|429.71|433.9|429.8|433.76|429.66|11
1637444260000|2021-11-20 21:37:40|433.8|429.7|433.7|429.6|433.81|429.71|433.7|429.6|9
1637444270000|2021-11-20 21:37:50|433.69|429.59|433.85|429.75|433.85|429.75|433.69|429.59|13
1637444280000|2021-11-20 21:38:00|433.84|429.74|433.82|429.72|433.84|429.74|433.82|429.72|7
1637444290000|2021-11-20 21:38:10|433.83|429.73|433.83|429.73|433.84|429.74|433.82|429.72|7
1637444300000|2021-11-20 21:38:20|433.84|429.74|433.74|429.64|433.84|429.74|433.74|429.64|10
1637444310000|2021-11-20 21:38:30|433.73|429.63|433.76|429.66|433.77|429.67|433.73|429.63|7
1637444320000|2021-11-20 21:38:40|433.73|429.63|433.75|429.65|433.75|429.65|433.73|429.63|2
1637444330000|2021-11-20 21:38:50|433.82|429.72|433.95|429.85|433.96|429.86|433.81|429.71|11
1637444340000|2021-11-20 21:39:00|433.94|429.84|433.99|429.89|434|429.9|433.93|429.83|10
1637444350000|2021-11-20 21:39:10|434|429.9|434.25|430.15|434.25|430.15|433.94|429.84|22
1637444360000|2021-11-20 21:39:20|434.24|430.14|434.35|430.25|434.46|430.36|434.24|430.14|25
1637444370000|2021-11-20 21:39:30|434.36|430.26|434.36|430.26|434.43|430.33|434.34|430.24|13
1637444380000|2021-11-20 21:39:40|434.37|430.27|434.26|430.16|434.38|430.28|434.25|430.15|12
1637444390000|2021-11-20 21:39:50|434.27|430.17|434.19|430.09|434.27|430.17|434.19|430.09|6
1637444400000|2021-11-20 21:40:00|434.21|430.11|434.15|430.05|434.22|430.12|434.15|430.05|6
1637444410000|2021-11-20 21:40:10|434.16|430.06|433.86|429.76|434.16|430.06|433.86|429.76|17
1637444420000|2021-11-20 21:40:20|433.89|429.79|433.97|429.87|434|429.9|433.89|429.79|13
1637444430000|2021-11-20 21:40:30|433.98|429.88|433.97|429.87|433.98|429.88|433.94|429.84|12
1637444440000|2021-11-20 21:40:40|433.98|429.88|433.93|429.83|433.98|429.88|433.88|429.78|19
1637444450000|2021-11-20 21:40:50|433.92|429.82|434.11|430.01|434.11|430.01|433.92|429.82|17
1637444460000|2021-11-20 21:41:00|434.1|430|434.11|430.01|434.11|430.01|434.08|429.98|6
1637444470000|2021-11-20 21:41:10|434.13|430.03|434.15|430.05|434.16|430.06|434.11|430.01|16
1637444480000|2021-11-20 21:41:20|434.16|430.06|434.18|430.08|434.18|430.08|434.12|430.02|11
1637444490000|2021-11-20 21:41:30|434.19|430.09|433.97|429.87|434.19|430.09|433.96|429.86|21
1637444500000|2021-11-20 21:41:40|433.95|429.85|433.8|429.7|433.95|429.85|433.8|429.7|15
1637444510000|2021-11-20 21:41:50|433.79|429.69|433.9|429.8|433.91|429.81|433.78|429.68|19
1637444520000|2021-11-20 21:42:00|433.87|429.77|434.04|429.94|434.08|429.98|433.87|429.77|17
1637444530000|2021-11-20 21:42:10|434.05|429.95|434.09|429.99|434.14|430.04|434.05|429.95|10
1637444540000|2021-11-20 21:42:20|434.1|430|434.05|429.95|434.15|430.05|434.05|429.95|12
1637444550000|2021-11-20 21:42:30|434.02|429.92|433.93|429.83|434.03|429.93|433.92|429.82|10
1637444560000|2021-11-20 21:42:40|433.95|429.85|434.12|430.02|434.16|430.06|433.94|429.84|16
1637444570000|2021-11-20 21:42:50|434.11|430.01|434.09|429.99|434.12|430.02|434.09|429.99|4
1637444580000|2021-11-20 21:43:00|434.1|430|434.19|430.09|434.21|430.11|434.09|429.99|12
1637444590000|2021-11-20 21:43:10|434.2|430.1|434.19|430.09|434.23|430.13|434.19|430.09|7
1637444600000|2021-11-20 21:43:20|434.2|430.1|434.19|430.09|434.21|430.11|434.17|430.07|8
1637444610000|2021-11-20 21:43:30|434.2|430.1|434.19|430.09|434.21|430.11|434.19|430.09|4
1637444620000|2021-11-20 21:43:40|434.2|430.1|434.19|430.09|434.2|430.1|434.19|430.09|4
1637444630000|2021-11-20 21:43:50|434.2|430.1|434.22|430.12|434.22|430.12|434.19|430.09|3
1637444640000|2021-11-20 21:44:00|434.23|430.13|434.2|430.1|434.23|430.13|434.18|430.08|10
1637444650000|2021-11-20 21:44:10|434.18|430.08|433.94|429.84|434.2|430.1|433.92|429.82|17
1637444660000|2021-11-20 21:44:20|433.95|429.85|433.78|429.68|433.95|429.85|433.78|429.68|15
1637444670000|2021-11-20 21:44:30|433.79|429.69|433.76|429.66|433.79|429.69|433.73|429.63|8
1637444680000|2021-11-20 21:44:40|433.75|429.65|433.79|429.69|433.79|429.69|433.75|429.65|7
1637444690000|2021-11-20 21:44:50|433.8|429.7|433.7|429.6|433.81|429.71|433.7|429.6|7
1637444700000|2021-11-20 21:45:00|433.71|429.61|433.92|429.82|433.94|429.84|433.71|429.61|20
1637444710000|2021-11-20 21:45:10|433.93|429.83|433.93|429.83|433.95|429.85|433.93|429.83|3
1637444720000|2021-11-20 21:45:20|433.92|429.82|433.93|429.83|434.06|429.96|433.92|429.82|15
1637444730000|2021-11-20 21:45:30|433.95|429.85|433.93|429.83|433.97|429.87|433.91|429.81|11
1637444740000|2021-11-20 21:45:40|433.96|429.86|433.92|429.82|433.96|429.86|433.91|429.81|6
1637444750000|2021-11-20 21:45:50|433.9|429.8|433.98|429.88|434|429.9|433.9|429.8|11
1637444760000|2021-11-20 21:46:00|434|429.9|434.2|430.1|434.26|430.16|433.98|429.88|22
1637444770000|2021-11-20 21:46:10|434.21|430.11|434.11|430.01|434.21|430.11|434.1|430|22
1637444780000|2021-11-20 21:46:20|434.09|429.99|434.04|429.94|434.09|429.99|434.04|429.94|9
1637444790000|2021-11-20 21:46:30|434.05|429.95|434.04|429.94|434.06|429.96|434.04|429.94|4
1637444800000|2021-11-20 21:46:40|434.01|429.91|434|429.9|434.01|429.91|433.99|429.89|6
1637444810000|2021-11-20 21:46:50|434.01|429.91|434|429.9|434.01|429.91|434|429.9|2
1637444820000|2021-11-20 21:47:00|433.98|429.88|433.96|429.86|433.98|429.88|433.95|429.85|10
1637444830000|2021-11-20 21:47:10|433.95|429.85|433.86|429.76|433.98|429.88|433.81|429.71|18
1637444840000|2021-11-20 21:47:20|433.85|429.75|433.83|429.73|433.85|429.75|433.83|429.73|2
1637444850000|2021-11-20 21:47:30|433.85|429.75|433.93|429.83|433.93|429.83|433.85|429.75|15
1637444860000|2021-11-20 21:47:40|433.95|429.85|433.85|429.75|433.95|429.85|433.85|429.75|11
1637444870000|2021-11-20 21:47:50|433.82|429.72|433.82|429.72|433.82|429.72|433.82|429.72|1
1637444880000|2021-11-20 21:48:00|433.83|429.73|433.88|429.78|433.88|429.78|433.82|429.72|7
1637444890000|2021-11-20 21:48:10|433.89|429.79|433.88|429.78|433.89|429.79|433.87|429.77|3
1637444900000|2021-11-20 21:48:20|433.87|429.77|433.88|429.78|433.88|429.78|433.8|429.7|10
1637444910000|2021-11-20 21:48:30|433.87|429.77|433.97|429.87|433.98|429.88|433.86|429.76|13
1637444920000|2021-11-20 21:48:40|433.98|429.88|433.97|429.87|433.98|429.88|433.97|429.87|2
1637444930000|2021-11-20 21:48:50|433.98|429.88|433.97|429.87|433.98|429.88|433.97|429.87|2
1637444940000|2021-11-20 21:49:00|433.98|429.88|433.97|429.87|433.98|429.88|433.97|429.87|4
1637444950000|2021-11-20 21:49:10|433.98|429.88|433.97|429.87|433.98|429.88|433.97|429.87|2
1637444960000|2021-11-20 21:49:20|433.98|429.88|433.98|429.88|433.98|429.88|433.97|429.87|3
1637444970000|2021-11-20 21:49:30|433.97|429.87|433.96|429.86|433.97|429.87|433.96|429.86|4
1637444980000|2021-11-20 21:49:40|433.95|429.85|433.94|429.84|433.95|429.85|433.94|429.84|4
1637444990000|2021-11-20 21:49:50|433.96|429.86|433.96|429.86|433.96|429.86|433.94|429.84|3
1637445000000|2021-11-20 21:50:00|433.99|429.89|434.13|430.03|434.14|430.04|433.96|429.86|8
1637445010000|2021-11-20 21:50:10|434.12|430.02|434.17|430.07|434.17|430.07|434.12|430.02|8
1637445020000|2021-11-20 21:50:20|434.18|430.08|434.18|430.08|434.18|430.08|434.16|430.06|5
1637445030000|2021-11-20 21:50:30|434.17|430.07|434.11|430.01|434.19|430.09|434.11|430.01|10
1637445040000|2021-11-20 21:50:40|434.1|430|434.13|430.03|434.14|430.04|434.06|429.96|9
1637445050000|2021-11-20 21:50:50|434.12|430.02|434.12|430.02|434.12|430.02|434.1|430|5
1637445060000|2021-11-20 21:51:00|434.11|430.01|434.16|430.06|434.17|430.07|434.11|430.01|8
1637445070000|2021-11-20 21:51:10|434.15|430.05|434.15|430.05|434.15|430.05|434.15|430.05|1
1637445080000|2021-11-20 21:51:20|434.16|430.06|434.16|430.06|434.16|430.06|434.16|430.06|1
1637445090000|2021-11-20 21:51:30|434.15|430.05|434.15|430.05|434.16|430.06|434.15|430.05|3
1637445100000|2021-11-20 21:51:40|434.14|430.04|434.13|430.03|434.14|430.04|434.13|430.03|2
1637445110000|2021-11-20 21:51:50|434.14|430.04|434.14|430.04|434.14|430.04|434.14|430.04|1
1637445120000|2021-11-20 21:52:00|434.15|430.05|434.15|430.05|434.15|430.05|434.15|430.05|1
1637445130000|2021-11-20 21:52:10|434.16|430.06|434.16|430.06|434.16|430.06|434.16|430.06|1
1637445140000|2021-11-20 21:52:20|434.15|430.05|434.13|430.03|434.15|430.05|434.13|430.03|3
1637445150000|2021-11-20 21:52:30|434.19|430.09|434.18|430.08|434.19|430.09|434.17|430.07|6
1637445160000|2021-11-20 21:52:40|434.17|430.07|434.3|430.2|434.3|430.2|434.17|430.07|13
1637445170000|2021-11-20 21:52:50|434.29|430.19|434.29|430.19|434.3|430.2|434.23|430.13|5
1637445180000|2021-11-20 21:53:00|434.31|430.21|434.29|430.19|434.31|430.21|434.26|430.16|9
1637445200000|2021-11-20 21:53:20|434.3|430.2|434.3|430.2|434.3|430.2|434.3|430.2|1
1637445210000|2021-11-20 21:53:30|434.29|430.19|434.29|430.19|434.29|430.19|434.29|430.19|1
1637445220000|2021-11-20 21:53:40|434.3|430.2|434.3|430.2|434.3|430.2|434.27|430.17|3
1637445230000|2021-11-20 21:53:50|434.29|430.19|434.29|430.19|434.29|430.19|434.29|430.19|1
1637445240000|2021-11-20 21:54:00|434.28|430.18|434.28|430.18|434.28|430.18|434.28|430.18|1
1637445250000|2021-11-20 21:54:10|434.29|430.19|434.16|430.06|434.29|430.19|434.15|430.05|7
1637445260000|2021-11-20 21:54:20|434.14|430.04|433.88|429.78|434.14|430.04|433.87|429.77|12
1637445270000|2021-11-20 21:54:30|433.87|429.77|433.77|429.67|433.88|429.78|433.77|429.67|10
1637445280000|2021-11-20 21:54:40|433.79|429.69|433.71|429.61|433.82|429.72|433.67|429.57|13
1637445290000|2021-11-20 21:54:50|433.72|429.62|433.71|429.61|433.72|429.62|433.7|429.6|4
1637445300000|2021-11-20 21:55:00|433.62|429.52|433.65|429.55|433.65|429.55|433.59|429.49|8
1637445310000|2021-11-20 21:55:10|433.67|429.57|433.65|429.55|433.75|429.65|433.63|429.53|15
1637445320000|2021-11-20 21:55:20|433.69|429.59|433.75|429.65|433.75|429.65|433.68|429.58|10
1637445330000|2021-11-20 21:55:30|433.73|429.63|433.72|429.62|433.73|429.63|433.7|429.6|8
1637445340000|2021-11-20 21:55:40|433.68|429.58|433.67|429.57|433.68|429.58|433.67|429.57|2
1637445350000|2021-11-20 21:55:50|433.66|429.56|433.66|429.56|433.66|429.56|433.66|429.56|1
1637445360000|2021-11-20 21:56:00|433.64|429.54|433.68|429.58|433.68|429.58|433.61|429.51|12
1637445370000|2021-11-20 21:56:10|433.74|429.64|433.77|429.67|433.79|429.69|433.74|429.64|7
1637445380000|2021-11-20 21:56:20|433.78|429.68|433.75|429.65|433.79|429.69|433.75|429.65|7
1637445390000|2021-11-20 21:56:30|433.73|429.63|433.76|429.66|433.77|429.67|433.73|429.63|5
1637445400000|2021-11-20 21:56:40|433.79|429.69|433.9|429.8|433.94|429.84|433.75|429.65|17
1637445410000|2021-11-20 21:56:50|433.91|429.81|433.99|429.89|434|429.9|433.91|429.81|10
1637445420000|2021-11-20 21:57:00|434|429.9|434.13|430.03|434.13|430.03|434|429.9|7
1637445430000|2021-11-20 21:57:10|434.15|430.05|434.13|430.03|434.15|430.05|434.12|430.02|6
1637445440000|2021-11-20 21:57:20|434.14|430.04|434.15|430.05|434.15|430.05|434.14|430.04|4
1637445450000|2021-11-20 21:57:30|434.14|430.04|434.19|430.09|434.19|430.09|434.14|430.04|4
1637445460000|2021-11-20 21:57:40|434.21|430.11|434.28|430.18|434.28|430.18|434.21|430.11|14
1637445470000|2021-11-20 21:57:50|434.24|430.14|434.24|430.14|434.24|430.14|434.23|430.13|3
1637445480000|2021-11-20 21:58:00|434.27|430.17|434.26|430.16|434.28|430.18|434.26|430.16|5
1637445490000|2021-11-20 21:58:10|434.27|430.17|434.51|430.41|434.51|430.41|434.26|430.16|11
1637445500000|2021-11-20 21:58:20|434.52|430.42|434.74|430.64|434.75|430.65|434.5|430.4|13
1637445510000|2021-11-20 21:58:30|434.75|430.65|434.69|430.59|434.78|430.68|434.69|430.59|9
1637445520000|2021-11-20 21:58:40|434.71|430.61|434.66|430.56|434.71|430.61|434.66|430.56|8
1637445530000|2021-11-20 21:58:50|434.67|430.57|434.67|430.57|434.67|430.57|434.67|430.57|1
1637445540000|2021-11-20 21:59:00|434.66|430.56|434.59|430.49|434.66|430.56|434.59|430.49|2
1637445550000|2021-11-20 21:59:10|434.57|430.47|434.65|430.55|434.66|430.56|434.56|430.46|8
1637445560000|2021-11-20 21:59:20|434.71|430.61|434.73|430.63|434.75|430.65|434.65|430.55|17
1637445570000|2021-11-20 21:59:30|434.72|430.62|434.64|430.54|434.75|430.65|434.64|430.54|9
1637445580000|2021-11-20 21:59:40|434.66|430.56|434.65|430.55|434.66|430.56|434.65|430.55|2
1637445590000|2021-11-20 21:59:50|434.64|430.54|434.59|430.49|434.65|430.55|434.59|430.49|9
1637445600000|2021-11-20 22:00:00|434.62|430.52|434.71|430.61|434.71|430.61|434.62|430.52|10
1637445610000|2021-11-20 22:00:10|434.74|430.64|434.78|430.68|434.82|430.72|434.74|430.64|9
1637445630000|2021-11-20 22:00:30|434.86|430.76|434.93|430.83|434.93|430.83|434.86|430.76|6
1637445640000|2021-11-20 22:00:40|434.92|430.82|434.92|430.82|434.92|430.82|434.92|430.82|1
1637445650000|2021-11-20 22:00:50|435.03|430.93|435.08|430.98|435.09|430.99|435.02|430.92|9
1637445660000|2021-11-20 22:01:00|435.1|431|434.99|430.89|435.1|431|434.99|430.89|23
1637445670000|2021-11-20 22:01:10|434.95|430.85|434.76|430.66|434.99|430.89|434.76|430.66|14
1637445680000|2021-11-20 22:01:20|434.77|430.67|434.86|430.76|434.88|430.78|434.74|430.64|17
1637445690000|2021-11-20 22:01:30|434.94|430.84|434.88|430.78|434.95|430.85|434.88|430.78|5
1637445700000|2021-11-20 22:01:40|434.85|430.75|434.9|430.8|434.94|430.84|434.85|430.75|13
1637445710000|2021-11-20 22:01:50|434.92|430.82|434.99|430.89|435.01|430.91|434.92|430.82|16
1637445720000|2021-11-20 22:02:00|435|430.9|435.03|430.93|435.05|430.95|434.9|430.8|13
1637445730000|2021-11-20 22:02:10|435.04|430.94|434.97|430.87|435.09|430.99|434.97|430.87|17
1637445740000|2021-11-20 22:02:20|434.99|430.89|434.98|430.88|434.99|430.89|434.88|430.78|15
1637445750000|2021-11-20 22:02:30|434.97|430.87|434.94|430.84|434.97|430.87|434.93|430.83|3
1637445760000|2021-11-20 22:02:40|434.93|430.83|434.86|430.76|434.93|430.83|434.84|430.74|17
1637445770000|2021-11-20 22:02:50|434.85|430.75|434.84|430.74|434.88|430.78|434.84|430.74|8
1637445780000|2021-11-20 22:03:00|434.81|430.71|434.82|430.72|434.82|430.72|434.81|430.71|6
1637445790000|2021-11-20 22:03:10|434.81|430.71|434.82|430.72|434.82|430.72|434.81|430.71|2
1637445800000|2021-11-20 22:03:20|434.81|430.71|434.79|430.69|434.82|430.72|434.79|430.69|4
1637445810000|2021-11-20 22:03:30|434.82|430.72|434.82|430.72|434.83|430.73|434.81|430.71|7
1637445820000|2021-11-20 22:03:40|434.81|430.71|434.76|430.66|434.81|430.71|434.75|430.65|12
1637445830000|2021-11-20 22:03:50|434.75|430.65|434.75|430.65|434.82|430.72|434.73|430.63|8
1637445840000|2021-11-20 22:04:00|434.74|430.64|434.73|430.63|434.74|430.64|434.73|430.63|6
1637445850000|2021-11-20 22:04:10|434.76|430.66|434.71|430.61|434.76|430.66|434.71|430.61|5
1637445860000|2021-11-20 22:04:20|434.72|430.62|434.77|430.67|434.79|430.69|434.72|430.62|10
1637445870000|2021-11-20 22:04:30|434.79|430.69|434.54|430.44|434.8|430.7|434.54|430.44|12
1637445880000|2021-11-20 22:04:40|434.53|430.43|434.65|430.55|434.69|430.59|434.48|430.38|30
1637445890000|2021-11-20 22:04:50|434.64|430.54|434.75|430.65|434.75|430.65|434.64|430.54|7
1637445900000|2021-11-20 22:05:00|434.74|430.64|434.74|430.64|434.75|430.65|434.74|430.64|3
1637445910000|2021-11-20 22:05:10|434.77|430.67|434.75|430.65|434.77|430.67|434.73|430.63|7
1637445920000|2021-11-20 22:05:20|434.76|430.66|434.72|430.62|434.76|430.66|434.72|430.62|3
1637445930000|2021-11-20 22:05:30|434.75|430.65|434.73|430.63|434.75|430.65|434.72|430.62|3
1637445940000|2021-11-20 22:05:40|434.72|430.62|434.75|430.65|434.75|430.65|434.72|430.62|2
1637445950000|2021-11-20 22:05:50|434.76|430.66|434.78|430.68|434.78|430.68|434.68|430.58|8
1637445960000|2021-11-20 22:06:00|434.75|430.65|434.76|430.66|434.78|430.68|434.74|430.64|8
1637445970000|2021-11-20 22:06:10|434.75|430.65|434.76|430.66|434.76|430.66|434.75|430.65|2
1637445980000|2021-11-20 22:06:20|434.77|430.67|434.76|430.66|434.77|430.67|434.76|430.66|2
1637445990000|2021-11-20 22:06:30|434.77|430.67|434.76|430.66|434.77|430.67|434.75|430.65|5
1637446000000|2021-11-20 22:06:40|434.75|430.65|434.76|430.66|434.76|430.66|434.75|430.65|2
1637446010000|2021-11-20 22:06:50|434.75|430.65|434.75|430.65|434.75|430.65|434.75|430.65|1
1637446030000|2021-11-20 22:07:10|434.76|430.66|434.76|430.66|434.76|430.66|434.75|430.65|3
1637446040000|2021-11-20 22:07:20|434.74|430.64|434.66|430.56|434.74|430.64|434.64|430.54|8
1637446050000|2021-11-20 22:07:30|434.64|430.54|434.46|430.36|434.64|430.54|434.46|430.36|18
1637446060000|2021-11-20 22:07:40|434.45|430.35|434.25|430.15|434.46|430.36|434.25|430.15|10
1637446070000|2021-11-20 22:07:50|434.26|430.16|434.49|430.39|434.49|430.39|434.26|430.16|16
1637446080000|2021-11-20 22:08:00|434.48|430.38|434.5|430.4|434.51|430.41|434.46|430.36|10
1637446090000|2021-11-20 22:08:10|434.47|430.37|434.33|430.23|434.5|430.4|434.32|430.22|10
1637446100000|2021-11-20 22:08:20|434.32|430.22|434.3|430.2|434.32|430.22|434.28|430.18|6
1637446110000|2021-11-20 22:08:30|434.31|430.21|434.34|430.24|434.34|430.24|434.31|430.21|4
1637446120000|2021-11-20 22:08:40|434.33|430.23|434.34|430.24|434.35|430.25|434.33|430.23|9
1637446130000|2021-11-20 22:08:50|434.33|430.23|434.26|430.16|434.35|430.25|434.26|430.16|12
1637446140000|2021-11-20 22:09:00|434.28|430.18|434.33|430.23|434.33|430.23|434.27|430.17|11
1637446150000|2021-11-20 22:09:10|434.34|430.24|434.33|430.23|434.35|430.25|434.31|430.21|9
1637446160000|2021-11-20 22:09:20|434.32|430.22|434.33|430.23|434.33|430.23|434.32|430.22|2
1637446170000|2021-11-20 22:09:30|434.32|430.22|434.35|430.25|434.35|430.25|434.32|430.22|2
1637446180000|2021-11-20 22:09:40|434.29|430.19|434.26|430.16|434.29|430.19|434.25|430.15|5
1637446190000|2021-11-20 22:09:50|434.22|430.12|434.21|430.11|434.22|430.12|434.2|430.1|4
1637446200000|2021-11-20 22:10:00|434.18|430.08|434.17|430.07|434.21|430.11|434.17|430.07|6
1637446210000|2021-11-20 22:10:10|434.21|430.11|434.52|430.42|434.52|430.42|434.21|430.11|12
1637446220000|2021-11-20 22:10:20|434.5|430.4|434.52|430.42|434.52|430.42|434.49|430.39|4
1637446230000|2021-11-20 22:10:30|434.5|430.4|434.66|430.56|434.7|430.6|434.5|430.4|12
1637446240000|2021-11-20 22:10:40|434.73|430.63|434.6|430.5|434.77|430.67|434.58|430.48|12
1637446250000|2021-11-20 22:10:50|434.62|430.52|434.71|430.61|434.72|430.62|434.59|430.49|11
1637446260000|2021-11-20 22:11:00|434.72|430.62|434.69|430.59|434.72|430.62|434.68|430.58|6
1637446270000|2021-11-20 22:11:10|434.7|430.6|434.69|430.59|434.71|430.61|434.67|430.57|12
1637446280000|2021-11-20 22:11:20|434.72|430.62|434.66|430.56|434.73|430.63|434.65|430.55|6
1637446290000|2021-11-20 22:11:30|434.65|430.55|434.61|430.51|434.67|430.57|434.61|430.51|7
1637446300000|2021-11-20 22:11:40|434.63|430.53|434.58|430.48|434.65|430.55|434.57|430.47|9
1637446310000|2021-11-20 22:11:50|434.57|430.47|434.45|430.35|434.58|430.48|434.43|430.33|11
1637446320000|2021-11-20 22:12:00|434.41|430.31|434.52|430.42|434.52|430.42|434.37|430.27|13
1637446330000|2021-11-20 22:12:10|434.54|430.44|434.55|430.45|434.62|430.52|434.54|430.44|21
1637446340000|2021-11-20 22:12:20|434.56|430.46|434.59|430.49|434.63|430.53|434.56|430.46|18
1637446350000|2021-11-20 22:12:30|434.56|430.46|434.57|430.47|434.59|430.49|434.54|430.44|11
1637446360000|2021-11-20 22:12:40|434.58|430.48|434.56|430.46|434.58|430.48|434.56|430.46|3
1637446370000|2021-11-20 22:12:50|434.59|430.49|434.59|430.49|434.62|430.52|434.59|430.49|6
1637446380000|2021-11-20 22:13:00|434.57|430.47|434.43|430.33|434.58|430.48|434.4|430.3|20
1637446390000|2021-11-20 22:13:10|434.44|430.34|434.29|430.19|434.44|430.34|434.28|430.18|16
1637446400000|2021-11-20 22:13:20|434.3|430.2|434.29|430.19|434.33|430.23|434.28|430.18|6
1637446410000|2021-11-20 22:13:30|434.3|430.2|434.31|430.21|434.31|430.21|434.3|430.2|2
1637446420000|2021-11-20 22:13:40|434.3|430.2|434.43|430.33|434.43|430.33|434.3|430.2|7
1637446430000|2021-11-20 22:13:50|434.44|430.34|434.45|430.35|434.52|430.42|434.41|430.31|15
1637446440000|2021-11-20 22:14:00|434.44|430.34|434.48|430.38|434.48|430.38|434.35|430.25|16
1637446450000|2021-11-20 22:14:10|434.52|430.42|434.23|430.13|434.52|430.42|434.22|430.12|27
1637446460000|2021-11-20 22:14:20|434.19|430.09|434.25|430.15|434.27|430.17|434.19|430.09|12
1637446470000|2021-11-20 22:14:30|434.27|430.17|434.27|430.17|434.27|430.17|434.24|430.14|3
1637446480000|2021-11-20 22:14:40|434.26|430.16|434.27|430.17|434.27|430.17|434.26|430.16|4
1637446490000|2021-11-20 22:14:50|434.26|430.16|434.25|430.15|434.27|430.17|434.25|430.15|3
1637446500000|2021-11-20 22:15:00|434.26|430.16|434.28|430.18|434.28|430.18|434.25|430.15|13
1637446510000|2021-11-20 22:15:10|434.29|430.19|434.39|430.29|434.39|430.29|434.26|430.16|13
1637446520000|2021-11-20 22:15:20|434.44|430.34|434.51|430.41|434.56|430.46|434.44|430.34|14
1637446530000|2021-11-20 22:15:30|434.52|430.42|434.64|430.54|434.64|430.54|434.52|430.42|13
1637446540000|2021-11-20 22:15:40|434.61|430.51|434.69|430.59|434.69|430.59|434.6|430.5|10
1637446550000|2021-11-20 22:15:50|434.65|430.55|434.65|430.55|434.65|430.55|434.65|430.55|1
1637446560000|2021-11-20 22:16:00|434.67|430.57|434.68|430.58|434.68|430.58|434.65|430.55|14
1637446570000|2021-11-20 22:16:10|434.69|430.59|434.85|430.75|434.87|430.77|434.69|430.59|10
1637446580000|2021-11-20 22:16:20|434.86|430.76|435.05|430.95|435.12|431.02|434.85|430.75|18
1637446590000|2021-11-20 22:16:30|435.06|430.96|435.04|430.94|435.07|430.97|435.04|430.94|13
1637446600000|2021-11-20 22:16:40|435.06|430.96|435.1|431|435.1|431|435.05|430.95|6
1637446610000|2021-11-20 22:16:50|435.11|431.01|435.11|431.01|435.11|431.01|435.11|431.01|1
1637446620000|2021-11-20 22:17:00|435.1|431|435.03|430.93|435.1|431|435.01|430.91|9
1637446630000|2021-11-20 22:17:10|435.05|430.95|435.04|430.94|435.07|430.97|435.03|430.93|9
1637446640000|2021-11-20 22:17:20|435.06|430.96|435.07|430.97|435.09|430.99|435.06|430.96|6
1637446650000|2021-11-20 22:17:30|435.09|430.99|435.06|430.96|435.12|431.02|435.06|430.96|5
1637446660000|2021-11-20 22:17:40|435.07|430.97|435.03|430.93|435.07|430.97|435.03|430.93|6
1637446670000|2021-11-20 22:17:50|435.01|430.91|435.02|430.92|435.02|430.92|435.01|430.91|4
1637446680000|2021-11-20 22:18:00|435.03|430.93|435.02|430.92|435.06|430.96|435.02|430.92|4
1637446690000|2021-11-20 22:18:10|435.01|430.91|435|430.9|435.03|430.93|434.99|430.89|6
1637446700000|2021-11-20 22:18:20|434.99|430.89|434.92|430.82|435|430.9|434.92|430.82|3
1637446710000|2021-11-20 22:18:30|434.91|430.81|434.92|430.82|434.92|430.82|434.91|430.81|2
1637446730000|2021-11-20 22:18:50|434.93|430.83|434.9|430.8|434.93|430.83|434.9|430.8|4
1637446740000|2021-11-20 22:19:00|434.87|430.77|434.87|430.77|434.9|430.8|434.87|430.77|3
1637446750000|2021-11-20 22:19:10|434.86|430.76|434.86|430.76|434.86|430.76|434.86|430.76|1
1637446760000|2021-11-20 22:19:20|434.87|430.77|434.95|430.85|434.95|430.85|434.87|430.77|8
1637446770000|2021-11-20 22:19:30|434.96|430.86|434.96|430.86|434.96|430.86|434.94|430.84|4
1637446790000|2021-11-20 22:19:50|434.92|430.82|434.92|430.82|434.92|430.82|434.92|430.82|1
1637446800000|2021-11-20 22:20:00|434.96|430.86|434.98|430.88|434.99|430.89|434.95|430.85|9
1637446810000|2021-11-20 22:20:10|435.01|430.91|434.97|430.87|435.01|430.91|434.97|430.87|13
1637446820000|2021-11-20 22:20:20|435|430.9|434.97|430.87|435.01|430.91|434.97|430.87|14
1637446830000|2021-11-20 22:20:30|435|430.9|434.97|430.87|435|430.9|434.97|430.87|16
1637446840000|2021-11-20 22:20:40|434.98|430.88|434.81|430.71|434.98|430.88|434.79|430.69|18
1637446850000|2021-11-20 22:20:50|434.82|430.72|434.81|430.71|434.82|430.72|434.81|430.71|4
1637446860000|2021-11-20 22:21:00|434.8|430.7|434.74|430.64|434.82|430.72|434.74|430.64|4
1637446870000|2021-11-20 22:21:10|434.75|430.65|434.77|430.67|434.78|430.68|434.74|430.64|10
1637446880000|2021-11-20 22:21:20|434.76|430.66|434.77|430.67|434.77|430.67|434.76|430.66|2
1637446890000|2021-11-20 22:21:30|434.76|430.66|434.76|430.66|434.79|430.69|434.74|430.64|11
1637446900000|2021-11-20 22:21:40|434.77|430.67|435.02|430.92|435.02|430.92|434.76|430.66|16
1637446910000|2021-11-20 22:21:50|435.01|430.91|435.11|431.01|435.12|431.02|434.99|430.89|16
1637446920000|2021-11-20 22:22:00|435.06|430.96|435.09|430.99|435.15|431.05|435.04|430.94|9
1637446930000|2021-11-20 22:22:10|435.08|430.98|435.08|430.98|435.1|431|435.08|430.98|9
1637446940000|2021-11-20 22:22:20|435.09|430.99|435.01|430.91|435.09|430.99|435.01|430.91|14
1637446950000|2021-11-20 22:22:30|435|430.9|434.82|430.72|435|430.9|434.77|430.67|21
1637446960000|2021-11-20 22:22:40|434.81|430.71|434.79|430.69|434.82|430.72|434.79|430.69|9
1637446970000|2021-11-20 22:22:50|434.78|430.68|435.02|430.92|435.04|430.94|434.75|430.65|16
1637446980000|2021-11-20 22:23:00|435.04|430.94|434.98|430.88|435.05|430.95|434.94|430.84|13
1637446990000|2021-11-20 22:23:10|434.95|430.85|434.96|430.86|434.97|430.87|434.94|430.84|11
1637447000000|2021-11-20 22:23:20|434.95|430.85|434.95|430.85|435|430.9|434.95|430.85|9
1637447010000|2021-11-20 22:23:30|434.93|430.83|434.94|430.84|434.95|430.85|434.93|430.83|4
1637447020000|2021-11-20 22:23:40|434.93|430.83|434.72|430.62|434.94|430.84|434.72|430.62|14
1637447030000|2021-11-20 22:23:50|434.73|430.63|434.71|430.61|434.73|430.63|434.71|430.61|3
1637447040000|2021-11-20 22:24:00|434.7|430.6|434.7|430.6|434.71|430.61|434.7|430.6|3
1637447050000|2021-11-20 22:24:10|434.57|430.47|434.58|430.48|434.58|430.48|434.56|430.46|8
1637447060000|2021-11-20 22:24:20|434.59|430.49|434.57|430.47|434.59|430.49|434.56|430.46|8
1637447070000|2021-11-20 22:24:30|434.58|430.48|434.57|430.47|434.58|430.48|434.57|430.47|4
1637447080000|2021-11-20 22:24:40|434.58|430.48|434.52|430.42|434.58|430.48|434.52|430.42|7
1637447090000|2021-11-20 22:24:50|434.54|430.44|434.54|430.44|434.54|430.44|434.52|430.42|11
1637447100000|2021-11-20 22:25:00|434.55|430.45|434.54|430.44|434.55|430.45|434.54|430.44|6
1637447110000|2021-11-20 22:25:10|434.52|430.42|434.77|430.67|434.82|430.72|434.52|430.42|25
1637447120000|2021-11-20 22:25:20|434.79|430.69|434.9|430.8|434.9|430.8|434.79|430.69|14
1637447130000|2021-11-20 22:25:30|434.93|430.83|434.88|430.78|434.93|430.83|434.85|430.75|10
1637447140000|2021-11-20 22:25:40|434.86|430.76|434.92|430.82|434.95|430.85|434.86|430.76|12
1637447150000|2021-11-20 22:25:50|434.9|430.8|434.87|430.77|434.92|430.82|434.87|430.77|7
1637447160000|2021-11-20 22:26:00|434.88|430.78|434.92|430.82|434.92|430.82|434.88|430.78|3
1637447170000|2021-11-20 22:26:10|434.9|430.8|434.99|430.89|434.99|430.89|434.83|430.73|6
1637447180000|2021-11-20 22:26:20|435|430.9|435.01|430.91|435.01|430.91|434.99|430.89|6
1637447190000|2021-11-20 22:26:30|434.98|430.88|435|430.9|435.02|430.92|434.97|430.87|7
1637447200000|2021-11-20 22:26:40|435.02|430.92|435.02|430.92|435.02|430.92|435|430.9|10
1637447210000|2021-11-20 22:26:50|435|430.9|435.02|430.92|435.02|430.92|435|430.9|6
1637447220000|2021-11-20 22:27:00|435.01|430.91|435.01|430.91|435.02|430.92|435.01|430.91|5
1637447230000|2021-11-20 22:27:10|435.02|430.92|435.03|430.93|435.03|430.93|435|430.9|6
1637447240000|2021-11-20 22:27:20|435.01|430.91|435.02|430.92|435.03|430.93|435.01|430.91|7
1637447250000|2021-11-20 22:27:30|435.03|430.93|435.02|430.92|435.03|430.93|434.95|430.85|6
1637447260000|2021-11-20 22:27:40|435.04|430.94|434.99|430.89|435.04|430.94|434.97|430.87|11
1637447270000|2021-11-20 22:27:50|435.01|430.91|434.96|430.86|435.01|430.91|434.95|430.85|12
1637447280000|2021-11-20 22:28:00|435|430.9|434.96|430.86|435|430.9|434.96|430.86|13
1637447290000|2021-11-20 22:28:10|435.04|430.94|435.15|431.05|435.15|431.05|435.03|430.93|19
1637447300000|2021-11-20 22:28:20|435.17|431.07|435.19|431.09|435.19|431.09|435.16|431.06|10
1637447310000|2021-11-20 22:28:30|435.21|431.11|435.21|431.11|435.23|431.13|435.2|431.1|14
1637447320000|2021-11-20 22:28:40|435.22|431.12|435.22|431.12|435.22|431.12|435.21|431.11|9
1637447330000|2021-11-20 22:28:50|435.21|431.11|435.22|431.12|435.23|431.13|435.16|431.06|13
1637447340000|2021-11-20 22:29:00|435.23|431.13|435.21|431.11|435.23|431.13|435.2|431.1|8
1637447350000|2021-11-20 22:29:10|435.2|431.1|435.24|431.14|435.25|431.15|435.2|431.1|5
1637447360000|2021-11-20 22:29:20|435.25|431.15|435.2|431.1|435.25|431.15|435.16|431.06|15
1637447370000|2021-11-20 22:29:30|435.21|431.11|435.21|431.11|435.23|431.13|435.16|431.06|17
1637447380000|2021-11-20 22:29:40|435.2|431.1|435.23|431.13|435.23|431.13|435.2|431.1|11
1637447390000|2021-11-20 22:29:50|435.22|431.12|435.27|431.17|435.28|431.18|435.22|431.12|13
1637447400000|2021-11-20 22:30:00|435.26|431.16|435.29|431.19|435.29|431.19|435.26|431.16|9
1637447410000|2021-11-20 22:30:10|435.28|431.18|435.3|431.2|435.3|431.2|435.27|431.17|9
1637447420000|2021-11-20 22:30:20|435.29|431.19|435.29|431.19|435.29|431.19|435.29|431.19|1
1637447430000|2021-11-20 22:30:30|435.28|431.18|435.28|431.18|435.31|431.21|435.28|431.18|9
1637447440000|2021-11-20 22:30:40|435.3|431.2|435.29|431.19|435.3|431.2|435.29|431.19|2
1637447470000|2021-11-20 22:31:10|435.3|431.2|435.31|431.21|435.31|431.21|435.29|431.19|5
1637447480000|2021-11-20 22:31:20|435.29|431.19|435.31|431.21|435.31|431.21|435.29|431.19|2
1637447490000|2021-11-20 22:31:30|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1637447510000|2021-11-20 22:31:50|435.35|431.25|435.33|431.23|435.35|431.25|435.31|431.21|5
1637447520000|2021-11-20 22:32:00|435.32|431.22|435.31|431.21|435.33|431.23|435.31|431.21|8
1637447530000|2021-11-20 22:32:10|435.32|431.22|435.33|431.23|435.33|431.23|435.32|431.22|4
1637447540000|2021-11-20 22:32:20|435.32|431.22|435.32|431.22|435.33|431.23|435.32|431.22|9
1637447550000|2021-11-20 22:32:30|435.33|431.23|435.32|431.22|435.33|431.23|435.31|431.21|3
1637447560000|2021-11-20 22:32:40|435.33|431.23|435.32|431.22|435.33|431.23|435.3|431.2|4
1637447570000|2021-11-20 22:32:50|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1637447580000|2021-11-20 22:33:00|435.32|431.22|435.32|431.22|435.32|431.22|435.32|431.22|1
1637447600000|2021-11-20 22:33:20|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1637447670000|2021-11-20 22:34:30|435.36|431.26|435.36|431.26|435.36|431.26|435.36|431.26|1
1637447680000|2021-11-20 22:34:40|435.37|431.27|435.37|431.27|435.37|431.27|435.35|431.25|3
1637447700000|2021-11-20 22:35:00|435.38|431.28|435.38|431.28|435.38|431.28|435.38|431.28|1
1637447710000|2021-11-20 22:35:10|435.41|431.31|435.39|431.29|435.41|431.31|435.38|431.28|3
1637447720000|2021-11-20 22:35:20|435.41|431.31|435.41|431.31|435.41|431.31|435.38|431.28|5
1637447730000|2021-11-20 22:35:30|435.38|431.28|435.42|431.32|435.44|431.34|435.38|431.28|6
1637447740000|2021-11-20 22:35:40|435.44|431.34|435.41|431.31|435.44|431.34|435.41|431.31|2
1637447750000|2021-11-20 22:35:50|435.43|431.33|435.46|431.36|435.46|431.36|435.43|431.33|5
1637447790000|2021-11-20 22:36:30|435.43|431.33|435.43|431.33|435.43|431.33|435.43|431.33|1
1637447830000|2021-11-20 22:37:10|435.46|431.36|435.46|431.36|435.46|431.36|435.43|431.33|3
1637447840000|2021-11-20 22:37:20|435.43|431.33|435.38|431.28|435.46|431.36|435.37|431.27|7
1637447850000|2021-11-20 22:37:30|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1637447860000|2021-11-20 22:37:40|435.38|431.28|435.38|431.28|435.38|431.28|435.38|431.28|1
1637447870000|2021-11-20 22:37:50|435.36|431.26|435.37|431.27|435.37|431.27|435.36|431.26|2
1637447880000|2021-11-20 22:38:00|435.34|431.24|435.35|431.25|435.35|431.25|435.34|431.24|2
1637447890000|2021-11-20 22:38:10|435.34|431.24|435.34|431.24|435.34|431.24|435.34|431.24|1
1637447900000|2021-11-20 22:38:20|435.35|431.25|435.35|431.25|435.35|431.25|435.35|431.25|1
1637447920000|2021-11-20 22:38:40|435.34|431.24|435.34|431.24|435.34|431.24|435.34|431.24|1
1637447930000|2021-11-20 22:38:50|435.35|431.25|435.3|431.2|435.35|431.25|435.3|431.2|2
1637447940000|2021-11-20 22:39:00|435.31|431.21|435.35|431.25|435.35|431.25|435.3|431.2|3
1637447960000|2021-11-20 22:39:20|435.34|431.24|435.35|431.25|435.36|431.26|435.34|431.24|4
1637447970000|2021-11-20 22:39:30|435.36|431.26|435.33|431.23|435.36|431.26|435.33|431.23|3
1637447980000|2021-11-20 22:39:40|435.34|431.24|435.33|431.23|435.34|431.24|435.33|431.23|2
1637447990000|2021-11-20 22:39:50|435.34|431.24|435.39|431.29|435.39|431.29|435.34|431.24|5
1637448000000|2021-11-20 22:40:00|435.4|431.3|435.36|431.26|435.4|431.3|435.36|431.26|4
1637448010000|2021-11-20 22:40:10|435.35|431.25|435.35|431.25|435.35|431.25|435.35|431.25|1
1637448030000|2021-11-20 22:40:30|435.34|431.24|435.4|431.3|435.41|431.31|435.34|431.24|6
1637448040000|2021-11-20 22:40:40|435.39|431.29|435.49|431.39|435.5|431.4|435.39|431.29|11
1637448050000|2021-11-20 22:40:50|435.5|431.4|435.48|431.38|435.5|431.4|435.47|431.37|14
1637448060000|2021-11-20 22:41:00|435.49|431.39|435.51|431.41|435.54|431.44|435.49|431.39|4
1637448080000|2021-11-20 22:41:20|435.49|431.39|435.49|431.39|435.49|431.39|435.49|431.39|1
1637448090000|2021-11-20 22:41:30|435.51|431.41|435.49|431.39|435.52|431.42|435.49|431.39|7
1637448100000|2021-11-20 22:41:40|435.5|431.4|435.52|431.42|435.52|431.42|435.5|431.4|3
1637448110000|2021-11-20 22:41:50|435.53|431.43|435.53|431.43|435.57|431.47|435.53|431.43|3
1637448120000|2021-11-20 22:42:00|435.51|431.41|435.53|431.43|435.53|431.43|435.51|431.41|2
1637448130000|2021-11-20 22:42:10|435.52|431.42|435.56|431.46|435.56|431.46|435.5|431.4|6
1637448140000|2021-11-20 22:42:20|435.53|431.43|435.55|431.45|435.57|431.47|435.52|431.42|14
1637448160000|2021-11-20 22:42:40|435.58|431.48|435.55|431.45|435.58|431.48|435.55|431.45|2
1637448180000|2021-11-20 22:43:00|435.58|431.48|435.57|431.47|435.58|431.48|435.56|431.46|4
1637448190000|2021-11-20 22:43:10|435.56|431.46|435.56|431.46|435.58|431.48|435.56|431.46|3
1637448200000|2021-11-20 22:43:20|435.58|431.48|435.56|431.46|435.58|431.48|435.54|431.44|4
1637448210000|2021-11-20 22:43:30|435.54|431.44|435.54|431.44|435.57|431.47|435.54|431.44|5
1637448220000|2021-11-20 22:43:40|435.57|431.47|435.51|431.41|435.57|431.47|435.51|431.41|3
1637448230000|2021-11-20 22:43:50|435.52|431.42|435.49|431.39|435.52|431.42|435.49|431.39|7
1637448240000|2021-11-20 22:44:00|435.51|431.41|435.49|431.39|435.51|431.41|435.49|431.39|2
1637448250000|2021-11-20 22:44:10|435.48|431.38|435.48|431.38|435.48|431.38|435.48|431.38|1
1637448260000|2021-11-20 22:44:20|435.51|431.41|435.51|431.41|435.51|431.41|435.51|431.41|1
1637448270000|2021-11-20 22:44:30|435.52|431.42|435.48|431.38|435.52|431.42|435.48|431.38|10
1637448280000|2021-11-20 22:44:40|435.5|431.4|435.5|431.4|435.5|431.4|435.5|431.4|1
1637448290000|2021-11-20 22:44:50|435.49|431.39|435.49|431.39|435.51|431.41|435.49|431.39|7
1637448300000|2021-11-20 22:45:00|435.5|431.4|435.43|431.33|435.5|431.4|435.43|431.33|4
1637448310000|2021-11-20 22:45:10|435.46|431.36|435.43|431.33|435.48|431.38|435.42|431.32|8
1637448320000|2021-11-20 22:45:20|435.42|431.32|435.42|431.32|435.44|431.34|435.42|431.32|5
1637448330000|2021-11-20 22:45:30|435.44|431.34|435.42|431.32|435.44|431.34|435.42|431.32|3
1637448340000|2021-11-20 22:45:40|435.44|431.34|435.42|431.32|435.44|431.34|435.42|431.32|2
1637448350000|2021-11-20 22:45:50|435.44|431.34|435.42|431.32|435.44|431.34|435.42|431.32|2
1637448360000|2021-11-20 22:46:00|435.43|431.33|435.43|431.33|435.48|431.38|435.43|431.33|3
1637448370000|2021-11-20 22:46:10|435.48|431.38|435.45|431.35|435.48|431.38|435.43|431.33|3
1637448380000|2021-11-20 22:46:20|435.48|431.38|435.45|431.35|435.48|431.38|435.45|431.35|2
1637448390000|2021-11-20 22:46:30|435.42|431.32|435.39|431.29|435.42|431.32|435.39|431.29|3
1637448400000|2021-11-20 22:46:40|435.4|431.3|435.39|431.29|435.4|431.3|435.39|431.29|2
1637448410000|2021-11-20 22:46:50|435.38|431.28|435.41|431.31|435.44|431.34|435.37|431.27|13
1637448420000|2021-11-20 22:47:00|435.39|431.29|435.39|431.29|435.41|431.31|435.38|431.28|4
1637448430000|2021-11-20 22:47:10|435.38|431.28|435.38|431.28|435.39|431.29|435.38|431.28|3
1637448450000|2021-11-20 22:47:30|435.39|431.29|435.39|431.29|435.39|431.29|435.38|431.28|3
1637448470000|2021-11-20 22:47:50|435.41|431.31|435.32|431.22|435.41|431.31|435.31|431.21|5
1637448490000|2021-11-20 22:48:10|435.31|431.21|435.34|431.24|435.35|431.25|435.31|431.21|4
1637448500000|2021-11-20 22:48:20|435.33|431.23|435.33|431.23|435.33|431.23|435.33|431.23|1
1637448510000|2021-11-20 22:48:30|435.34|431.24|435.32|431.22|435.34|431.24|435.32|431.22|5
1637448520000|2021-11-20 22:48:40|435.34|431.24|435.32|431.22|435.34|431.24|435.32|431.22|3
1637448530000|2021-11-20 22:48:50|435.33|431.23|435.32|431.22|435.33|431.23|435.31|431.21|4
1637448540000|2021-11-20 22:49:00|435.3|431.2|435.34|431.24|435.34|431.24|435.28|431.18|5
1637448550000|2021-11-20 22:49:10|435.33|431.23|435.31|431.21|435.34|431.24|435.31|431.21|4
1637448560000|2021-11-20 22:49:20|435.32|431.22|435.3|431.2|435.33|431.23|435.3|431.2|5
1637448580000|2021-11-20 22:49:40|435.28|431.18|435.28|431.18|435.28|431.18|435.28|431.18|1
1637448600000|2021-11-20 22:50:00|435.3|431.2|435.28|431.18|435.3|431.2|435.28|431.18|4
1637448610000|2021-11-20 22:50:10|435.3|431.2|435.28|431.18|435.3|431.2|435.27|431.17|6
1637448620000|2021-11-20 22:50:20|435.29|431.19|435.28|431.18|435.29|431.19|435.28|431.18|2
1637448630000|2021-11-20 22:50:30|435.31|431.21|435.3|431.2|435.31|431.21|435.29|431.19|3
1637448640000|2021-11-20 22:50:40|435.28|431.18|435.27|431.17|435.28|431.18|435.27|431.17|2
1637448650000|2021-11-20 22:50:50|435.26|431.16|435.26|431.16|435.26|431.16|435.26|431.16|1
1637448670000|2021-11-20 22:51:10|435.25|431.15|435.24|431.14|435.25|431.15|435.24|431.14|2
1637448690000|2021-11-20 22:51:30|435.28|431.18|435.28|431.18|435.28|431.18|435.28|431.18|1
1637448700000|2021-11-20 22:51:40|435.29|431.19|435.25|431.15|435.29|431.19|435.23|431.13|4
1637448710000|2021-11-20 22:51:50|435.26|431.16|435.26|431.16|435.28|431.18|435.24|431.14|9
1637448720000|2021-11-20 22:52:00|435.27|431.17|435.27|431.17|435.27|431.17|435.26|431.16|5
1637448730000|2021-11-20 22:52:10|435.26|431.16|435.3|431.2|435.3|431.2|435.26|431.16|4
1637448740000|2021-11-20 22:52:20|435.29|431.19|435.28|431.18|435.3|431.2|435.28|431.18|3
1637448750000|2021-11-20 22:52:30|435.27|431.17|435.28|431.18|435.28|431.18|435.27|431.17|6
1637448760000|2021-11-20 22:52:40|435.27|431.17|435.25|431.15|435.29|431.19|435.25|431.15|10
1637448770000|2021-11-20 22:52:50|435.29|431.19|435.27|431.17|435.31|431.21|435.27|431.17|7
1637448780000|2021-11-20 22:53:00|435.28|431.18|435.28|431.18|435.28|431.18|435.25|431.15|5
1637448790000|2021-11-20 22:53:10|435.26|431.16|435.28|431.18|435.28|431.18|435.26|431.16|2
1637448800000|2021-11-20 22:53:20|435.32|431.22|435.32|431.22|435.32|431.22|435.32|431.22|1
1637448810000|2021-11-20 22:53:30|435.33|431.23|435.24|431.14|435.35|431.25|435.24|431.14|12
1637448820000|2021-11-20 22:53:40|435.28|431.18|435.28|431.18|435.28|431.18|435.28|431.18|1
1637448830000|2021-11-20 22:53:50|435.3|431.2|435.24|431.14|435.3|431.2|435.24|431.14|3
1637448850000|2021-11-20 22:54:10|435.29|431.19|435.29|431.19|435.29|431.19|435.29|431.19|1
1637448860000|2021-11-20 22:54:20|435.28|431.18|435.28|431.18|435.28|431.18|435.28|431.18|1
1637448870000|2021-11-20 22:54:30|435.27|431.17|435.28|431.18|435.29|431.19|435.27|431.17|4
1637448880000|2021-11-20 22:54:40|435.24|431.14|435.27|431.17|435.29|431.19|435.23|431.13|6
1637448890000|2021-11-20 22:54:50|435.28|431.18|435.28|431.18|435.29|431.19|435.28|431.18|3
1637448900000|2021-11-20 22:55:00|435.29|431.19|435.29|431.19|435.31|431.21|435.29|431.19|3
1637448910000|2021-11-20 22:55:10|435.28|431.18|435.32|431.22|435.32|431.22|435.28|431.18|4
1637448920000|2021-11-20 22:55:20|435.31|431.21|435.31|431.21|435.31|431.21|435.31|431.21|1
1637448960000|2021-11-20 22:56:00|435.28|431.18|435.33|431.23|435.33|431.23|435.28|431.18|4
1637448970000|2021-11-20 22:56:10|435.35|431.25|435.35|431.25|435.36|431.26|435.35|431.25|5
1637448990000|2021-11-20 22:56:30|435.37|431.27|435.37|431.27|435.37|431.27|435.37|431.27|1
1637449000000|2021-11-20 22:56:40|435.4|431.3|435.4|431.3|435.4|431.3|435.4|431.3|1
1637449020000|2021-11-20 22:57:00|435.41|431.31|435.41|431.31|435.41|431.31|435.41|431.31|1
1637449030000|2021-11-20 22:57:10|435.44|431.34|435.51|431.41|435.52|431.42|435.43|431.33|9
1637449040000|2021-11-20 22:57:20|435.49|431.39|435.49|431.39|435.5|431.4|435.49|431.39|3
1637449050000|2021-11-20 22:57:30|435.5|431.4|435.53|431.43|435.53|431.43|435.5|431.4|9
1637449060000|2021-11-20 22:57:40|435.54|431.44|435.57|431.47|435.58|431.48|435.54|431.44|7
1637449070000|2021-11-20 22:57:50|435.58|431.48|435.58|431.48|435.58|431.48|435.58|431.48|1
1637449080000|2021-11-20 22:58:00|435.61|431.51|435.61|431.51|435.62|431.52|435.61|431.51|3
1637449090000|2021-11-20 22:58:10|435.63|431.53|435.67|431.57|435.68|431.58|435.63|431.53|3
1637449100000|2021-11-20 22:58:20|435.68|431.58|435.68|431.58|435.68|431.58|435.68|431.58|1
1637449120000|2021-11-20 22:58:40|435.69|431.59|435.69|431.59|435.69|431.59|435.69|431.59|1
1637449140000|2021-11-20 22:59:00|435.7|431.6|435.69|431.59|435.73|431.63|435.69|431.59|7
1637449150000|2021-11-20 22:59:10|435.7|431.6|435.74|431.64|435.74|431.64|435.7|431.6|4
1637449160000|2021-11-20 22:59:20|435.75|431.65|435.76|431.66|435.76|431.66|435.75|431.65|4
1637449170000|2021-11-20 22:59:30|435.75|431.65|435.75|431.65|435.75|431.65|435.75|431.65|1
1637449180000|2021-11-20 22:59:40|435.76|431.66|435.75|431.65|435.76|431.66|435.74|431.64|8
1637449190000|2021-11-20 22:59:50|435.74|431.64|435.74|431.64|435.75|431.65|435.74|431.64|3
1637449200000|2021-11-20 23:00:00|435.75|431.65|435.75|431.65|435.77|431.67|435.74|431.64|14
1637449210000|2021-11-20 23:00:10|435.76|431.66|435.72|431.62|435.76|431.66|435.72|431.62|5
1637449220000|2021-11-20 23:00:20|435.73|431.63|435.73|431.63|435.74|431.64|435.72|431.62|4
1637449230000|2021-11-20 23:00:30|435.72|431.62|435.72|431.62|435.72|431.62|435.72|431.62|1
1637449250000|2021-11-20 23:00:50|435.69|431.59|435.71|431.61|435.71|431.61|435.69|431.59|3
1637449260000|2021-11-20 23:01:00|435.72|431.62|435.7|431.6|435.72|431.62|435.67|431.57|4
1637449270000|2021-11-20 23:01:10|435.71|431.61|435.73|431.63|435.73|431.63|435.71|431.61|3
1637449290000|2021-11-20 23:01:30|435.74|431.64|435.74|431.64|435.74|431.64|435.74|431.64|1
1637449300000|2021-11-20 23:01:40|435.76|431.66|435.75|431.65|435.76|431.66|435.75|431.65|2
1637449320000|2021-11-20 23:02:00|435.74|431.64|435.67|431.57|435.74|431.64|435.67|431.57|3
1637449340000|2021-11-20 23:02:20|435.66|431.56|435.73|431.63|435.73|431.63|435.66|431.56|9
1637449350000|2021-11-20 23:02:30|435.72|431.62|435.72|431.62|435.73|431.63|435.72|431.62|5
1637449370000|2021-11-20 23:02:50|435.7|431.6|435.7|431.6|435.7|431.6|435.7|431.6|1
1637449390000|2021-11-20 23:03:10|435.69|431.59|435.69|431.59|435.69|431.59|435.69|431.59|1
1637449400000|2021-11-20 23:03:20|435.7|431.6|435.69|431.59|435.71|431.61|435.69|431.59|6
1637449410000|2021-11-20 23:03:30|435.7|431.6|435.71|431.61|435.71|431.61|435.69|431.59|4
1637449420000|2021-11-20 23:03:40|435.69|431.59|435.69|431.59|435.69|431.59|435.69|431.59|1
1637449430000|2021-11-20 23:03:50|435.68|431.58|435.68|431.58|435.68|431.58|435.68|431.58|1
1637449460000|2021-11-20 23:04:20|435.69|431.59|435.68|431.58|435.69|431.59|435.68|431.58|2
1637449470000|2021-11-20 23:04:30|435.69|431.59|435.68|431.58|435.69|431.59|435.68|431.58|2
1637449480000|2021-11-20 23:04:40|435.66|431.56|435.68|431.58|435.68|431.58|435.66|431.56|4
1637449490000|2021-11-20 23:04:50|435.66|431.56|435.68|431.58|435.68|431.58|435.66|431.56|2
1637449510000|2021-11-20 23:05:10|435.69|431.59|435.69|431.59|435.69|431.59|435.68|431.58|5
1637449520000|2021-11-20 23:05:20|435.67|431.57|435.66|431.56|435.67|431.57|435.64|431.54|4
1637449530000|2021-11-20 23:05:30|435.69|431.59|435.66|431.56|435.69|431.59|435.66|431.56|2
1637449550000|2021-11-20 23:05:50|435.68|431.58|435.68|431.58|435.68|431.58|435.68|431.58|1
1637449560000|2021-11-20 23:06:00|435.66|431.56|435.66|431.56|435.66|431.56|435.66|431.56|1
1637449580000|2021-11-20 23:06:20|435.65|431.55|435.62|431.52|435.66|431.56|435.62|431.52|4
1637449590000|2021-11-20 23:06:30|435.64|431.54|435.62|431.52|435.64|431.54|435.62|431.52|4
1637449600000|2021-11-20 23:06:40|435.58|431.48|435.59|431.49|435.59|431.49|435.57|431.47|6
1637449610000|2021-11-20 23:06:50|435.6|431.5|435.52|431.42|435.6|431.5|435.51|431.41|6
1637449620000|2021-11-20 23:07:00|435.51|431.41|435.55|431.45|435.6|431.5|435.51|431.41|17
1637449630000|2021-11-20 23:07:10|435.49|431.39|435.4|431.3|435.5|431.4|435.39|431.29|8
1637449640000|2021-11-20 23:07:20|435.39|431.29|435.37|431.27|435.41|431.31|435.31|431.21|18
1637449650000|2021-11-20 23:07:30|435.43|431.33|435.52|431.42|435.53|431.43|435.43|431.33|11
1637449660000|2021-11-20 23:07:40|435.51|431.41|435.51|431.41|435.51|431.41|435.48|431.38|5
1637449670000|2021-11-20 23:07:50|435.5|431.4|435.55|431.45|435.55|431.45|435.5|431.4|3
1637449680000|2021-11-20 23:08:00|435.54|431.44|435.55|431.45|435.56|431.46|435.53|431.43|6
1637449700000|2021-11-20 23:08:20|435.5|431.4|435.54|431.44|435.54|431.44|435.5|431.4|2
1637449720000|2021-11-20 23:08:40|435.51|431.41|435.61|431.51|435.61|431.51|435.51|431.41|4
1637449730000|2021-11-20 23:08:50|435.58|431.48|435.58|431.48|435.58|431.48|435.58|431.48|1
1637449740000|2021-11-20 23:09:00|435.59|431.49|435.72|431.62|435.74|431.64|435.57|431.47|12
1637449750000|2021-11-20 23:09:10|435.73|431.63|435.7|431.6|435.75|431.65|435.69|431.59|14
1637449760000|2021-11-20 23:09:20|435.69|431.59|435.68|431.58|435.69|431.59|435.68|431.58|6
1637449770000|2021-11-20 23:09:30|435.69|431.59|435.68|431.58|435.69|431.59|435.68|431.58|2
1637449780000|2021-11-20 23:09:40|435.67|431.57|435.66|431.56|435.68|431.58|435.66|431.56|4
1637449790000|2021-11-20 23:09:50|435.67|431.57|435.66|431.56|435.68|431.58|435.65|431.55|6
1637449800000|2021-11-20 23:10:00|435.67|431.57|435.7|431.6|435.72|431.62|435.65|431.55|11
1637449810000|2021-11-20 23:10:10|435.71|431.61|435.81|431.71|435.81|431.71|435.71|431.61|7
1637449820000|2021-11-20 23:10:20|435.79|431.69|435.73|431.63|435.79|431.69|435.73|431.63|2
1637449830000|2021-11-20 23:10:30|435.74|431.64|435.68|431.58|435.76|431.66|435.68|431.58|13
1637449840000|2021-11-20 23:10:40|435.65|431.55|435.61|431.51|435.65|431.55|435.6|431.5|8
1637449850000|2021-11-20 23:10:50|435.62|431.52|435.62|431.52|435.66|431.56|435.61|431.51|8
1637449860000|2021-11-20 23:11:00|435.63|431.53|435.59|431.49|435.63|431.53|435.59|431.49|7
1637449870000|2021-11-20 23:11:10|435.61|431.51|435.59|431.49|435.63|431.53|435.59|431.49|3
1637449880000|2021-11-20 23:11:20|435.62|431.52|435.57|431.47|435.67|431.57|435.57|431.47|9
1637449890000|2021-11-20 23:11:30|435.58|431.48|435.44|431.34|435.58|431.48|435.44|431.34|6
1637449900000|2021-11-20 23:11:40|435.41|431.31|435.4|431.3|435.41|431.31|435.4|431.3|2
1637449910000|2021-11-20 23:11:50|435.39|431.29|435.41|431.31|435.41|431.31|435.39|431.29|3
1637449920000|2021-11-20 23:12:00|435.4|431.3|435.33|431.23|435.43|431.33|435.33|431.23|14
1637449930000|2021-11-20 23:12:10|435.34|431.24|435.17|431.07|435.34|431.24|435.17|431.07|11
1637449940000|2021-11-20 23:12:20|435.16|431.06|435.18|431.08|435.19|431.09|435.14|431.04|16
1637449950000|2021-11-20 23:12:30|435.22|431.12|435.27|431.17|435.28|431.18|435.19|431.09|16
1637449960000|2021-11-20 23:12:40|435.28|431.18|435.3|431.2|435.31|431.21|435.23|431.13|14
1637449970000|2021-11-20 23:12:50|435.31|431.21|435.24|431.14|435.31|431.21|435.22|431.12|13
1637449980000|2021-11-20 23:13:00|435.22|431.12|435.23|431.13|435.24|431.14|435.22|431.12|3
1637449990000|2021-11-20 23:13:10|435.22|431.12|435.18|431.08|435.22|431.12|435.18|431.08|5
1637450000000|2021-11-20 23:13:20|435.22|431.12|435.09|430.99|435.22|431.12|435.08|430.98|11
1637450010000|2021-11-20 23:13:30|435.1|431|435.01|430.91|435.1|431|434.99|430.89|12
1637450020000|2021-11-20 23:13:40|435|430.9|434.99|430.89|435.05|430.95|434.97|430.87|14
1637450030000|2021-11-20 23:13:50|435|430.9|435.02|430.92|435.02|430.92|434.99|430.89|10
1637450040000|2021-11-20 23:14:00|435.04|430.94|435.02|430.92|435.04|430.94|434.99|430.89|9
1637450050000|2021-11-20 23:14:10|435.04|430.94|435.16|431.06|435.2|431.1|435.04|430.94|15
1637450060000|2021-11-20 23:14:20|435.15|431.05|435.28|431.18|435.28|431.18|435.15|431.05|9
1637450070000|2021-11-20 23:14:30|435.24|431.14|435.16|431.06|435.28|431.18|435.16|431.06|13
1637450080000|2021-11-20 23:14:40|435.13|431.03|435.12|431.02|435.13|431.03|435.12|431.02|2
1637450090000|2021-11-20 23:14:50|435.11|431.01|435.09|430.99|435.11|431.01|435.08|430.98|5
1637450100000|2021-11-20 23:15:00|435.1|431|435.13|431.03|435.18|431.08|435.1|431|9
1637450110000|2021-11-20 23:15:10|435.15|431.05|435.19|431.09|435.22|431.12|435.13|431.03|15
1637450120000|2021-11-20 23:15:20|435.16|431.06|435.28|431.18|435.28|431.18|435.16|431.06|10
1637450130000|2021-11-20 23:15:30|435.29|431.19|435.33|431.23|435.33|431.23|435.27|431.17|9
1637450140000|2021-11-20 23:15:40|435.31|431.21|435.33|431.23|435.42|431.32|435.29|431.19|13
1637450150000|2021-11-20 23:15:50|435.32|431.22|435.33|431.23|435.34|431.24|435.3|431.2|12
1637450160000|2021-11-20 23:16:00|435.34|431.24|435.41|431.31|435.41|431.31|435.34|431.24|4
1637450170000|2021-11-20 23:16:10|435.42|431.32|435.37|431.27|435.42|431.32|435.35|431.25|5
1637450180000|2021-11-20 23:16:20|435.39|431.29|435.38|431.28|435.41|431.31|435.38|431.28|6
1637450190000|2021-11-20 23:16:30|435.39|431.29|435.49|431.39|435.51|431.41|435.39|431.29|8
1637450200000|2021-11-20 23:16:40|435.5|431.4|435.49|431.39|435.5|431.4|435.49|431.39|2
1637450210000|2021-11-20 23:16:50|435.5|431.4|435.45|431.35|435.53|431.43|435.45|431.35|6
1637450220000|2021-11-20 23:17:00|435.44|431.34|435.38|431.28|435.44|431.34|435.37|431.27|11
1637450230000|2021-11-20 23:17:10|435.43|431.33|435.48|431.38|435.49|431.39|435.42|431.32|16
1637450240000|2021-11-20 23:17:20|435.54|431.44|435.6|431.5|435.6|431.5|435.54|431.44|15
1637450250000|2021-11-20 23:17:30|435.61|431.51|435.61|431.51|435.62|431.52|435.59|431.49|11
1637450260000|2021-11-20 23:17:40|435.62|431.52|435.63|431.53|435.63|431.53|435.58|431.48|6
1637450270000|2021-11-20 23:17:50|435.62|431.52|435.59|431.49|435.62|431.52|435.58|431.48|14
1637450280000|2021-11-20 23:18:00|435.55|431.45|435.46|431.36|435.59|431.49|435.46|431.36|10
1637450290000|2021-11-20 23:18:10|435.47|431.37|435.48|431.38|435.51|431.41|435.47|431.37|10
1637450300000|2021-11-20 23:18:20|435.47|431.37|435.46|431.36|435.48|431.38|435.44|431.34|11
1637450310000|2021-11-20 23:18:30|435.44|431.34|435.46|431.36|435.46|431.36|435.44|431.34|2
1637450320000|2021-11-20 23:18:40|435.44|431.34|435.52|431.42|435.52|431.42|435.44|431.34|2
1637450330000|2021-11-20 23:18:50|435.53|431.43|435.54|431.44|435.55|431.45|435.51|431.41|6
1637450340000|2021-11-20 23:19:00|435.55|431.45|435.79|431.69|435.8|431.7|435.55|431.45|13
1637450350000|2021-11-20 23:19:10|435.8|431.7|435.82|431.72|435.82|431.72|435.8|431.7|2
1637450360000|2021-11-20 23:19:20|435.8|431.7|435.76|431.66|435.8|431.7|435.73|431.63|12
1637450370000|2021-11-20 23:19:30|435.74|431.64|435.45|431.35|435.77|431.67|435.45|431.35|19
1637450380000|2021-11-20 23:19:40|435.49|431.39|435.37|431.27|435.49|431.39|435.37|431.27|13
1637450390000|2021-11-20 23:19:50|435.36|431.26|435.37|431.27|435.37|431.27|435.36|431.26|4
1637450400000|2021-11-20 23:20:00|435.38|431.28|435.37|431.27|435.38|431.28|435.37|431.27|2
1637450410000|2021-11-20 23:20:10|435.38|431.28|435.36|431.26|435.38|431.28|435.36|431.26|2
1637450420000|2021-11-20 23:20:20|435.37|431.27|435.25|431.15|435.37|431.27|435.23|431.13|12
1637450430000|2021-11-20 23:20:30|435.23|431.13|435.26|431.16|435.26|431.16|435.23|431.13|7
1637450440000|2021-11-20 23:20:40|435.24|431.14|435.26|431.16|435.26|431.16|435.24|431.14|10
1637450450000|2021-11-20 23:20:50|435.25|431.15|435.21|431.11|435.26|431.16|435.21|431.11|12
1637450460000|2021-11-20 23:21:00|435.22|431.12|435.05|430.95|435.22|431.12|435.04|430.94|16
1637450470000|2021-11-20 23:21:10|435.06|430.96|435.1|431|435.13|431.03|435.05|430.95|8
1637450480000|2021-11-20 23:21:20|435.12|431.02|435.16|431.06|435.16|431.06|435.12|431.02|6
1637450490000|2021-11-20 23:21:30|435.17|431.07|435.23|431.13|435.26|431.16|435.17|431.07|7
1637450500000|2021-11-20 23:21:40|435.24|431.14|435.23|431.13|435.25|431.15|435.23|431.13|10
1637450520000|2021-11-20 23:22:00|435.24|431.14|435.23|431.13|435.24|431.14|435.22|431.12|3
1637450530000|2021-11-20 23:22:10|435.24|431.14|435.23|431.13|435.24|431.14|435.22|431.12|4
1637450540000|2021-11-20 23:22:20|435.21|431.11|435.25|431.15|435.26|431.16|435.19|431.09|10
1637450560000|2021-11-20 23:22:40|435.26|431.16|435.17|431.07|435.27|431.17|435.12|431.02|13
1637450570000|2021-11-20 23:22:50|435.15|431.05|434.98|430.88|435.15|431.05|434.98|430.88|21
1637450580000|2021-11-20 23:23:00|434.97|430.87|435.01|430.91|435.01|430.91|434.97|430.87|3
1637450590000|2021-11-20 23:23:10|435.02|430.92|435|430.9|435.02|430.92|434.91|430.81|9
1637450600000|2021-11-20 23:23:20|434.91|430.81|434.86|430.76|434.91|430.81|434.86|430.76|12
1637450610000|2021-11-20 23:23:30|434.84|430.74|434.86|430.76|434.88|430.78|434.83|430.73|13
1637450620000|2021-11-20 23:23:40|434.87|430.77|434.87|430.77|434.89|430.79|434.86|430.76|8
1637450630000|2021-11-20 23:23:50|434.86|430.76|434.86|430.76|434.87|430.77|434.85|430.75|7
1637450640000|2021-11-20 23:24:00|434.88|430.78|435.06|430.96|435.06|430.96|434.85|430.75|9
1637450650000|2021-11-20 23:24:10|435.09|430.99|435.17|431.07|435.17|431.07|435.07|430.97|9
1637450660000|2021-11-20 23:24:20|435.18|431.08|435.18|431.08|435.18|431.08|435.17|431.07|3
1637450670000|2021-11-20 23:24:30|435.19|431.09|435.17|431.07|435.19|431.09|435.16|431.06|5
1637450680000|2021-11-20 23:24:40|435.16|431.06|435.12|431.02|435.17|431.07|435.12|431.02|6
1637450690000|2021-11-20 23:24:50|435.13|431.03|435.14|431.04|435.14|431.04|435.13|431.03|2
1637450700000|2021-11-20 23:25:00|435.11|431.01|435.12|431.02|435.16|431.06|435.11|431.01|9
1637450710000|2021-11-20 23:25:10|435.13|431.03|435.16|431.06|435.18|431.08|435.1|431|14
1637450720000|2021-11-20 23:25:20|435.15|431.05|435.22|431.12|435.23|431.13|435.15|431.05|7
1637450730000|2021-11-20 23:25:30|435.19|431.09|435.46|431.36|435.46|431.36|435.19|431.09|13
1637450740000|2021-11-20 23:25:40|435.5|431.4|435.51|431.41|435.54|431.44|435.49|431.39|11
1637450750000|2021-11-20 23:25:50|435.49|431.39|435.47|431.37|435.49|431.39|435.45|431.35|9
1637450760000|2021-11-20 23:26:00|435.45|431.35|435.43|431.33|435.45|431.35|435.43|431.33|9
1637450770000|2021-11-20 23:26:10|435.45|431.35|435.44|431.34|435.45|431.35|435.41|431.31|10
1637450780000|2021-11-20 23:26:20|435.43|431.33|435.64|431.54|435.65|431.55|435.42|431.32|18
1637450790000|2021-11-20 23:26:30|435.65|431.55|435.63|431.53|435.65|431.55|435.63|431.53|2
1637450800000|2021-11-20 23:26:40|435.64|431.54|435.65|431.55|435.67|431.57|435.59|431.49|10
1637450810000|2021-11-20 23:26:50|435.66|431.56|435.66|431.56|435.66|431.56|435.65|431.55|3
1637450820000|2021-11-20 23:27:00|435.65|431.55|435.65|431.55|435.65|431.55|435.65|431.55|1
1637450830000|2021-11-20 23:27:10|435.64|431.54|435.65|431.55|435.65|431.55|435.64|431.54|4
1637450840000|2021-11-20 23:27:20|435.66|431.56|435.71|431.61|435.71|431.61|435.66|431.56|8
1637450850000|2021-11-20 23:27:30|435.7|431.6|435.66|431.56|435.71|431.61|435.66|431.56|5
1637450860000|2021-11-20 23:27:40|435.68|431.58|435.63|431.53|435.69|431.59|435.63|431.53|11
1637450870000|2021-11-20 23:27:50|435.62|431.52|435.55|431.45|435.62|431.52|435.55|431.45|5
1637450880000|2021-11-20 23:28:00|435.54|431.44|435.54|431.44|435.56|431.46|435.54|431.44|5
1637450890000|2021-11-20 23:28:10|435.55|431.45|435.44|431.34|435.55|431.45|435.44|431.34|6
1637450900000|2021-11-20 23:28:20|435.41|431.31|435.37|431.27|435.41|431.31|435.37|431.27|7
1637450910000|2021-11-20 23:28:30|435.39|431.29|435.37|431.27|435.39|431.29|435.36|431.26|7
1637450920000|2021-11-20 23:28:40|435.35|431.25|435.33|431.23|435.35|431.25|435.33|431.23|3
1637450930000|2021-11-20 23:28:50|435.32|431.22|435.07|430.97|435.32|431.22|435.07|430.97|19
1637450940000|2021-11-20 23:29:00|435.08|430.98|434.93|430.83|435.08|430.98|434.93|430.83|11
1637450950000|2021-11-20 23:29:10|434.94|430.84|434.91|430.81|434.95|430.85|434.89|430.79|11
1637450960000|2021-11-20 23:29:20|434.9|430.8|434.86|430.76|434.91|430.81|434.86|430.76|5
1637450970000|2021-11-20 23:29:30|434.91|430.81|434.75|430.65|435|430.9|434.75|430.65|20
1637450980000|2021-11-20 23:29:40|434.76|430.66|434.81|430.71|434.83|430.73|434.73|430.63|24
1637450990000|2021-11-20 23:29:50|434.83|430.73|434.87|430.77|434.87|430.77|434.77|430.67|19
1637451000000|2021-11-20 23:30:00|434.86|430.76|434.94|430.84|434.94|430.84|434.79|430.69|12
1637451010000|2021-11-20 23:30:10|434.96|430.86|435.06|430.96|435.06|430.96|434.92|430.82|6
1637451020000|2021-11-20 23:30:20|435.05|430.95|435.14|431.04|435.15|431.05|435.05|430.95|7
1637451030000|2021-11-20 23:30:30|435.18|431.08|435.21|431.11|435.21|431.11|435.18|431.08|4
1637451040000|2021-11-20 23:30:40|435.2|431.1|435.2|431.1|435.2|431.1|435.2|431.1|1
1637451050000|2021-11-20 23:30:50|435.21|431.11|435.19|431.09|435.21|431.11|435.19|431.09|5
1637451060000|2021-11-20 23:31:00|435.18|431.08|435.19|431.09|435.19|431.09|435.18|431.08|2
1637451070000|2021-11-20 23:31:10|435.17|431.07|435.18|431.08|435.19|431.09|435.14|431.04|9
1637451080000|2021-11-20 23:31:20|435.17|431.07|435.26|431.16|435.26|431.16|435.17|431.07|10
1637451090000|2021-11-20 23:31:30|435.25|431.15|435.41|431.31|435.41|431.31|435.23|431.13|10
1637451100000|2021-11-20 23:31:40|435.42|431.32|435.4|431.3|435.42|431.32|435.38|431.28|6
1637451110000|2021-11-20 23:31:50|435.44|431.34|435.44|431.34|435.44|431.34|435.44|431.34|1
1637451120000|2021-11-20 23:32:00|435.42|431.32|435.36|431.26|435.42|431.32|435.36|431.26|5
1637451130000|2021-11-20 23:32:10|435.39|431.29|435.41|431.31|435.41|431.31|435.38|431.28|5
1637451140000|2021-11-20 23:32:20|435.4|431.3|435.41|431.31|435.41|431.31|435.37|431.27|7
1637451160000|2021-11-20 23:32:40|435.39|431.29|435.42|431.32|435.42|431.32|435.39|431.29|2
1637451170000|2021-11-20 23:32:50|435.41|431.31|435.41|431.31|435.41|431.31|435.41|431.31|1
1637451180000|2021-11-20 23:33:00|435.42|431.32|435.43|431.33|435.44|431.34|435.4|431.3|12
1637451190000|2021-11-20 23:33:10|435.49|431.39|435.51|431.41|435.53|431.43|435.44|431.34|18
1637451200000|2021-11-20 23:33:20|435.53|431.43|435.73|431.63|435.73|431.63|435.53|431.43|11
1637451210000|2021-11-20 23:33:30|435.72|431.62|435.66|431.56|435.72|431.62|435.66|431.56|8
1637451220000|2021-11-20 23:33:40|435.63|431.53|435.57|431.47|435.63|431.53|435.56|431.46|12
1637451230000|2021-11-20 23:33:50|435.59|431.49|435.56|431.46|435.59|431.49|435.56|431.46|7
1637451240000|2021-11-20 23:34:00|435.55|431.45|435.52|431.42|435.55|431.45|435.52|431.42|5
1637451250000|2021-11-20 23:34:10|435.53|431.43|435.59|431.49|435.6|431.5|435.53|431.43|5
1637451260000|2021-11-20 23:34:20|435.56|431.46|435.55|431.45|435.56|431.46|435.55|431.45|4
1637451270000|2021-11-20 23:34:30|435.57|431.47|435.39|431.29|435.63|431.53|435.39|431.29|23
1637451280000|2021-11-20 23:34:40|435.37|431.27|435.23|431.13|435.4|431.3|435.17|431.07|24
1637451290000|2021-11-20 23:34:50|435.26|431.16|435.22|431.12|435.26|431.16|435.21|431.11|13
1637451300000|2021-11-20 23:35:00|435.21|431.11|435.37|431.27|435.48|431.38|435.2|431.1|22
1637451310000|2021-11-20 23:35:10|435.38|431.28|435.62|431.52|435.65|431.55|435.38|431.28|26
1637451320000|2021-11-20 23:35:20|435.61|431.51|435.66|431.56|435.71|431.61|435.57|431.47|12
1637451330000|2021-11-20 23:35:30|435.64|431.54|435.71|431.61|435.71|431.61|435.64|431.54|2
1637451340000|2021-11-20 23:35:40|435.68|431.58|435.64|431.54|435.68|431.58|435.63|431.53|9
1637451350000|2021-11-20 23:35:50|435.63|431.53|435.62|431.52|435.63|431.53|435.56|431.46|14
1637451360000|2021-11-20 23:36:00|435.58|431.48|435.6|431.5|435.63|431.53|435.56|431.46|7
1637451370000|2021-11-20 23:36:10|435.61|431.51|435.72|431.62|435.73|431.63|435.61|431.51|12
1637451380000|2021-11-20 23:36:20|435.71|431.61|435.65|431.55|435.71|431.61|435.65|431.55|3
1637451390000|2021-11-20 23:36:30|435.64|431.54|435.59|431.49|435.64|431.54|435.58|431.48|6
1637451400000|2021-11-20 23:36:40|435.58|431.48|435.52|431.42|435.59|431.49|435.52|431.42|4
1637451410000|2021-11-20 23:36:50|435.53|431.43|435.51|431.41|435.54|431.44|435.51|431.41|9
1637451420000|2021-11-20 23:37:00|435.52|431.42|435.51|431.41|435.53|431.43|435.5|431.4|11
1637451430000|2021-11-20 23:37:10|435.52|431.42|435.53|431.43|435.53|431.43|435.47|431.37|5
1637451440000|2021-11-20 23:37:20|435.52|431.42|435.51|431.41|435.53|431.43|435.49|431.39|10
1637451450000|2021-11-20 23:37:30|435.49|431.39|435.55|431.45|435.55|431.45|435.48|431.38|5
1637451460000|2021-11-20 23:37:40|435.57|431.47|435.61|431.51|435.61|431.51|435.57|431.47|6
1637451470000|2021-11-20 23:37:50|435.6|431.5|435.77|431.67|435.78|431.68|435.6|431.5|9
1637451480000|2021-11-20 23:38:00|435.83|431.73|435.82|431.72|435.85|431.75|435.82|431.72|10
1637451490000|2021-11-20 23:38:10|435.83|431.73|435.83|431.73|435.83|431.73|435.81|431.71|3
1637451500000|2021-11-20 23:38:20|435.81|431.71|435.76|431.66|435.81|431.71|435.76|431.66|5
1637451510000|2021-11-20 23:38:30|435.74|431.64|435.76|431.66|435.8|431.7|435.72|431.62|12
1637451520000|2021-11-20 23:38:40|435.77|431.67|435.7|431.6|435.8|431.7|435.7|431.6|6
1637451530000|2021-11-20 23:38:50|435.73|431.63|435.67|431.57|435.74|431.64|435.64|431.54|12
1637451540000|2021-11-20 23:39:00|435.66|431.56|435.65|431.55|435.67|431.57|435.65|431.55|6
1637451550000|2021-11-20 23:39:10|435.66|431.56|435.66|431.56|435.67|431.57|435.65|431.55|9
1637451560000|2021-11-20 23:39:20|435.64|431.54|435.64|431.54|435.66|431.56|435.63|431.53|9
1637451570000|2021-11-20 23:39:30|435.63|431.53|435.76|431.66|435.76|431.66|435.63|431.53|14
1637451580000|2021-11-20 23:39:40|435.74|431.64|435.77|431.67|435.79|431.69|435.73|431.63|9
1637451590000|2021-11-20 23:39:50|435.78|431.68|435.68|431.58|435.78|431.68|435.68|431.58|14
1637451600000|2021-11-20 23:40:00|435.66|431.56|435.77|431.67|435.77|431.67|435.66|431.56|4
1637451610000|2021-11-20 23:40:10|435.73|431.63|435.76|431.66|435.76|431.66|435.72|431.62|14
1637451620000|2021-11-20 23:40:20|435.75|431.65|435.75|431.65|435.77|431.67|435.72|431.62|16
1637451630000|2021-11-20 23:40:30|435.76|431.66|435.75|431.65|435.76|431.66|435.75|431.65|4
1637451640000|2021-11-20 23:40:40|435.76|431.66|435.65|431.55|435.76|431.66|435.63|431.53|19
1637451650000|2021-11-20 23:40:50|435.68|431.58|435.78|431.68|435.78|431.68|435.68|431.58|8
1637451660000|2021-11-20 23:41:00|435.81|431.71|435.84|431.74|435.89|431.79|435.81|431.71|8
1637451670000|2021-11-20 23:41:10|435.85|431.75|435.83|431.73|435.85|431.75|435.83|431.73|2
1637451680000|2021-11-20 23:41:20|435.82|431.72|435.83|431.73|435.83|431.73|435.79|431.69|4
1637451690000|2021-11-20 23:41:30|435.82|431.72|435.63|431.53|435.82|431.72|435.63|431.53|13
1637451700000|2021-11-20 23:41:40|435.65|431.55|435.68|431.58|435.68|431.58|435.62|431.52|12
1637451710000|2021-11-20 23:41:50|435.69|431.59|435.77|431.67|435.77|431.67|435.66|431.56|10
1637451720000|2021-11-20 23:42:00|435.75|431.65|435.74|431.64|435.75|431.65|435.72|431.62|5
1637451730000|2021-11-20 23:42:10|435.75|431.65|435.75|431.65|435.77|431.67|435.74|431.64|13
1637451740000|2021-11-20 23:42:20|435.74|431.64|435.75|431.65|435.76|431.66|435.74|431.64|3
1637451750000|2021-11-20 23:42:30|435.73|431.63|435.65|431.55|435.74|431.64|435.65|431.55|16
1637451760000|2021-11-20 23:42:40|435.66|431.56|435.66|431.56|435.67|431.57|435.63|431.53|18
1637451770000|2021-11-20 23:42:50|435.59|431.49|435.6|431.5|435.67|431.57|435.58|431.48|13
1637451780000|2021-11-20 23:43:00|435.59|431.49|435.8|431.7|435.8|431.7|435.59|431.49|8
1637451790000|2021-11-20 23:43:10|435.76|431.66|435.74|431.64|435.76|431.66|435.73|431.63|4
1637451800000|2021-11-20 23:43:20|435.75|431.65|435.83|431.73|435.83|431.73|435.72|431.62|6
1637451810000|2021-11-20 23:43:30|435.82|431.72|435.81|431.71|435.83|431.73|435.79|431.69|6
1637451820000|2021-11-20 23:43:40|435.84|431.74|435.77|431.67|435.84|431.74|435.73|431.63|16
1637451830000|2021-11-20 23:43:50|435.78|431.68|435.8|431.7|435.83|431.73|435.77|431.67|14
1637451840000|2021-11-20 23:44:00|435.81|431.71|435.8|431.7|435.82|431.72|435.73|431.63|16
1637451850000|2021-11-20 23:44:10|435.82|431.72|435.92|431.82|435.98|431.88|435.82|431.72|22
1637451860000|2021-11-20 23:44:20|435.93|431.83|436.03|431.93|436.03|431.93|435.93|431.83|9
1637451870000|2021-11-20 23:44:30|435.96|431.86|435.93|431.83|435.96|431.86|435.93|431.83|6
1637451880000|2021-11-20 23:44:40|435.92|431.82|435.93|431.83|435.93|431.83|435.91|431.81|4
1637451890000|2021-11-20 23:44:50|435.94|431.84|435.94|431.84|435.94|431.84|435.94|431.84|1
1637451900000|2021-11-20 23:45:00|435.93|431.83|435.95|431.85|435.95|431.85|435.93|431.83|2
1637451910000|2021-11-20 23:45:10|435.94|431.84|435.68|431.58|435.94|431.84|435.61|431.51|26
1637451920000|2021-11-20 23:45:20|435.69|431.59|435.7|431.6|435.74|431.64|435.67|431.57|17
1637451930000|2021-11-20 23:45:30|435.71|431.61|435.6|431.5|435.71|431.61|435.55|431.45|24
1637451940000|2021-11-20 23:45:40|435.62|431.52|435.6|431.5|435.64|431.54|435.58|431.48|12
1637451950000|2021-11-20 23:45:50|435.58|431.48|435.5|431.4|435.6|431.5|435.5|431.4|11
1637451960000|2021-11-20 23:46:00|435.51|431.41|435.51|431.41|435.51|431.41|435.45|431.35|15
1637451970000|2021-11-20 23:46:10|435.5|431.4|435.58|431.48|435.61|431.51|435.5|431.4|13
1637451980000|2021-11-20 23:46:20|435.6|431.5|435.61|431.51|435.61|431.51|435.59|431.49|10
1637451990000|2021-11-20 23:46:30|435.62|431.52|435.56|431.46|435.62|431.52|435.55|431.45|13
1637452000000|2021-11-20 23:46:40|435.57|431.47|435.55|431.45|435.57|431.47|435.55|431.45|3
1637452010000|2021-11-20 23:46:50|435.59|431.49|435.4|431.3|435.59|431.49|435.4|431.3|12
1637452020000|2021-11-20 23:47:00|435.39|431.29|435.34|431.24|435.39|431.29|435.32|431.22|15
1637452030000|2021-11-20 23:47:10|435.33|431.23|435.34|431.24|435.34|431.24|435.33|431.23|4
1637452040000|2021-11-20 23:47:20|435.35|431.25|435.37|431.27|435.37|431.27|435.32|431.22|8
1637452050000|2021-11-20 23:47:30|435.35|431.25|435.34|431.24|435.38|431.28|435.32|431.22|16
1637452060000|2021-11-20 23:47:40|435.35|431.25|435.47|431.37|435.47|431.37|435.35|431.25|15
1637452070000|2021-11-20 23:47:50|435.45|431.35|435.65|431.55|435.65|431.55|435.45|431.35|13
1637452080000|2021-11-20 23:48:00|435.73|431.63|436|431.9|436|431.9|435.69|431.59|12
1637452090000|2021-11-20 23:48:10|436.07|431.97|436.05|431.95|436.12|432.02|436.03|431.93|13
1637452100000|2021-11-20 23:48:20|436.02|431.92|436.01|431.91|436.02|431.92|436.01|431.91|2
1637452110000|2021-11-20 23:48:30|436.02|431.92|436.07|431.97|436.1|432|436.01|431.91|11
1637452120000|2021-11-20 23:48:40|436.05|431.95|436.13|432.03|436.14|432.04|436.05|431.95|7
1637452130000|2021-11-20 23:48:50|436.11|432.01|436.04|431.94|436.11|432.01|436.04|431.94|16
1637452140000|2021-11-20 23:49:00|436.03|431.93|436.09|431.99|436.09|431.99|436.02|431.92|10
1637452150000|2021-11-20 23:49:10|436.1|432|436.29|432.19|436.29|432.19|436.1|432|12
1637452160000|2021-11-20 23:49:20|436.28|432.18|436.39|432.29|436.41|432.31|436.27|432.17|10
1637452170000|2021-11-20 23:49:30|436.41|432.31|436.31|432.21|436.48|432.38|436.3|432.2|23
1637452180000|2021-11-20 23:49:40|436.3|432.2|436.2|432.1|436.31|432.21|436.2|432.1|25
1637452190000|2021-11-20 23:49:50|436.23|432.13|436.21|432.11|436.24|432.14|436.17|432.07|12
1637452200000|2021-11-20 23:50:00|436.2|432.1|435.9|431.8|436.22|432.12|435.9|431.8|29
1637452210000|2021-11-20 23:50:10|435.91|431.81|435.94|431.84|435.97|431.87|435.76|431.66|28
1637452220000|2021-11-20 23:50:20|435.93|431.83|436.15|432.05|436.18|432.08|435.93|431.83|17
1637452230000|2021-11-20 23:50:30|436.16|432.06|436.05|431.95|436.22|432.12|435.99|431.89|14
1637452240000|2021-11-20 23:50:40|436.02|431.92|435.83|431.73|436.06|431.96|435.8|431.7|23
1637452250000|2021-11-20 23:50:50|435.8|431.7|435.9|431.8|435.96|431.86|435.8|431.7|16
1637452260000|2021-11-20 23:51:00|435.91|431.81|435.95|431.85|435.95|431.85|435.91|431.81|15
1637452270000|2021-11-20 23:51:10|435.93|431.83|436.07|431.97|436.12|432.02|435.93|431.83|24
1637452280000|2021-11-20 23:51:20|436.06|431.96|435.96|431.86|436.1|432|435.96|431.86|22
1637452290000|2021-11-20 23:51:30|435.95|431.85|435.96|431.86|435.99|431.89|435.95|431.85|4
1637452300000|2021-11-20 23:51:40|435.99|431.89|435.95|431.85|436|431.9|435.95|431.85|11
1637452310000|2021-11-20 23:51:50|436|431.9|436.01|431.91|436.05|431.95|435.96|431.86|15
1637452320000|2021-11-20 23:52:00|435.99|431.89|436.16|432.06|436.16|432.06|435.98|431.88|13
1637452330000|2021-11-20 23:52:10|436.18|432.08|436.18|432.08|436.19|432.09|436.16|432.06|5
1637452340000|2021-11-20 23:52:20|436.19|432.09|436.08|431.98|436.19|432.09|436.01|431.91|18
1637452350000|2021-11-20 23:52:30|436.07|431.97|436.14|432.04|436.14|432.04|436.06|431.96|18
1637452360000|2021-11-20 23:52:40|436.13|432.03|436.23|432.13|436.24|432.14|436.13|432.03|11
1637452370000|2021-11-20 23:52:50|436.22|432.12|435.97|431.87|436.22|432.12|435.97|431.87|14
1637452380000|2021-11-20 23:53:00|435.98|431.88|435.91|431.81|436.02|431.92|435.88|431.78|12
1637452390000|2021-11-20 23:53:10|435.89|431.79|436.26|432.16|436.27|432.17|435.88|431.78|22
1637452400000|2021-11-20 23:53:20|436.23|432.13|436.23|432.13|436.28|432.18|436.17|432.07|18
1637452410000|2021-11-20 23:53:30|436.24|432.14|436.23|432.13|436.24|432.14|436.21|432.11|10
1637452420000|2021-11-20 23:53:40|436.26|432.16|436.07|431.97|436.28|432.18|436.07|431.97|16
1637452430000|2021-11-20 23:53:50|436.05|431.95|435.92|431.82|436.08|431.98|435.92|431.82|20
1637452440000|2021-11-20 23:54:00|435.93|431.83|435.98|431.88|436.02|431.92|435.92|431.82|14
1637452450000|2021-11-20 23:54:10|435.97|431.87|435.95|431.85|436.03|431.93|435.94|431.84|19
1637452460000|2021-11-20 23:54:20|435.96|431.86|435.96|431.86|435.98|431.88|435.96|431.86|7
1637452470000|2021-11-20 23:54:30|435.97|431.87|435.95|431.85|435.99|431.89|435.94|431.84|15
1637452480000|2021-11-20 23:54:40|435.98|431.88|435.96|431.86|436.05|431.95|435.95|431.85|17
1637452490000|2021-11-20 23:54:50|435.97|431.87|435.96|431.86|436|431.9|435.96|431.86|7
1637452500000|2021-11-20 23:55:00|435.97|431.87|435.99|431.89|436.05|431.95|435.96|431.86|18
1637452510000|2021-11-20 23:55:10|435.98|431.88|435.83|431.73|436|431.9|435.83|431.73|13
1637452520000|2021-11-20 23:55:20|435.8|431.7|435.68|431.58|435.8|431.7|435.59|431.49|20
1637452530000|2021-11-20 23:55:30|435.67|431.57|435.45|431.35|435.68|431.58|435.43|431.33|14
1637452540000|2021-11-20 23:55:40|435.46|431.36|435.49|431.39|435.51|431.41|435.46|431.36|12
1637452550000|2021-11-20 23:55:50|435.48|431.38|435.73|431.63|435.76|431.66|435.48|431.38|15
1637452560000|2021-11-20 23:56:00|435.74|431.64|435.77|431.67|435.77|431.67|435.7|431.6|12
1637452570000|2021-11-20 23:56:10|435.76|431.66|435.83|431.73|435.86|431.76|435.76|431.66|10
1637452580000|2021-11-20 23:56:20|435.82|431.72|435.75|431.65|435.86|431.76|435.75|431.65|10
1637452590000|2021-11-20 23:56:30|435.73|431.63|435.65|431.55|435.74|431.64|435.62|431.52|32
1637452600000|2021-11-20 23:56:40|435.64|431.54|435.54|431.44|435.69|431.59|435.54|431.44|21
1637452610000|2021-11-20 23:56:50|435.55|431.45|435.57|431.47|435.59|431.49|435.55|431.45|13
1637452620000|2021-11-20 23:57:00|435.56|431.46|435.59|431.49|435.62|431.52|435.56|431.46|26
1637452630000|2021-11-20 23:57:10|435.58|431.48|435.5|431.4|435.59|431.49|435.46|431.36|20
1637452640000|2021-11-20 23:57:20|435.49|431.39|435.47|431.37|435.5|431.4|435.47|431.37|6
1637452650000|2021-11-20 23:57:30|435.48|431.38|435.55|431.45|435.56|431.46|435.48|431.38|16
1637452660000|2021-11-20 23:57:40|435.54|431.44|435.76|431.66|435.79|431.69|435.53|431.43|16
1637452670000|2021-11-20 23:57:50|435.8|431.7|435.83|431.73|435.84|431.74|435.76|431.66|15
1637452680000|2021-11-20 23:58:00|435.84|431.74|435.84|431.74|435.84|431.74|435.76|431.66|9
1637452690000|2021-11-20 23:58:10|435.85|431.75|435.77|431.67|435.85|431.75|435.77|431.67|11
1637452700000|2021-11-20 23:58:20|435.78|431.68|435.97|431.87|435.99|431.89|435.78|431.68|21
1637452710000|2021-11-20 23:58:30|435.99|431.89|436.14|432.04|436.14|432.04|435.99|431.89|8
1637452720000|2021-11-20 23:58:40|436.13|432.03|436.26|432.16|436.27|432.17|436.13|432.03|14
1637452730000|2021-11-20 23:58:50|436.27|432.17|436.18|432.08|436.33|432.23|436.13|432.03|18
1637452740000|2021-11-20 23:59:00|436.12|432.02|436.13|432.03|436.13|432.03|436.12|432.02|2
1637452750000|2021-11-20 23:59:10|436.14|432.04|436.08|431.98|436.14|432.04|436.08|431.98|7
1637452760000|2021-11-20 23:59:20|436.1|432|436.2|432.1|436.2|432.1|436.09|431.99|15
1637452770000|2021-11-20 23:59:30|436.21|432.11|436.34|432.24|436.36|432.26|436.21|432.11|11
1637452780000|2021-11-20 23:59:40|436.3|432.2|436.41|432.31|436.53|432.43|436.3|432.2|21
1637452790000|2021-11-20 23:59:50|436.42|432.32|436.36|432.26|436.42|432.32|436.35|432.25|12
1637452800000|2021-11-21 00:00:00|436.35|432.25|436.3|432.2|436.4|432.3|436.3|432.2|14
1637452810000|2021-11-21 00:00:10|436.38|432.28|436.51|432.41|436.51|432.41|436.37|432.27|13
1637452820000|2021-11-21 00:00:20|436.52|432.42|436.5|432.4|436.53|432.43|436.48|432.38|11
1637452830000|2021-11-21 00:00:30|436.48|432.38|436.44|432.34|436.49|432.39|436.44|432.34|6
1637452840000|2021-11-21 00:00:40|436.42|432.32|436.51|432.41|436.51|432.41|436.42|432.32|24
1637452850000|2021-11-21 00:00:50|436.5|432.4|436.51|432.41|436.51|432.41|436.5|432.4|4
1637452860000|2021-11-21 00:01:00|436.5|432.4|436.35|432.25|436.51|432.41|436.34|432.24|11
1637452870000|2021-11-21 00:01:10|436.33|432.23|436.1|432|436.35|432.25|436.1|432|14
1637452880000|2021-11-21 00:01:20|436.11|432.01|436.1|432|436.13|432.03|436.1|432|6
1637452890000|2021-11-21 00:01:30|436.08|431.98|435.88|431.78|436.08|431.98|435.86|431.76|15
1637452900000|2021-11-21 00:01:40|435.89|431.79|435.75|431.65|435.89|431.79|435.65|431.55|26
1637452910000|2021-11-21 00:01:50|435.76|431.66|435.86|431.76|435.91|431.81|435.75|431.65|21
1637452920000|2021-11-21 00:02:00|435.87|431.77|435.79|431.69|435.88|431.78|435.77|431.67|8
1637452930000|2021-11-21 00:02:10|435.78|431.68|435.64|431.54|435.8|431.7|435.64|431.54|14
1637452940000|2021-11-21 00:02:20|435.62|431.52|435.5|431.4|435.62|431.52|435.4|431.3|24
1637452950000|2021-11-21 00:02:30|435.52|431.42|435.65|431.55|435.65|431.55|435.5|431.4|26
1637452960000|2021-11-21 00:02:40|435.7|431.6|436.03|431.93|436.03|431.93|435.64|431.54|29
1637452970000|2021-11-21 00:02:50|435.91|431.81|435.8|431.7|436.03|431.93|435.73|431.63|28
1637452980000|2021-11-21 00:03:00|435.81|431.71|436.06|431.96|436.07|431.97|435.81|431.71|21
1637452990000|2021-11-21 00:03:10|436.05|431.95|435.9|431.8|436.05|431.95|435.8|431.7|29
1637453000000|2021-11-21 00:03:20|435.89|431.79|435.96|431.86|436|431.9|435.87|431.77|22
1637453010000|2021-11-21 00:03:30|435.97|431.87|436.36|432.26|436.36|432.26|435.96|431.86|22
1637453020000|2021-11-21 00:03:40|436.35|432.25|436.19|432.09|436.35|432.25|436.14|432.04|17
1637453030000|2021-11-21 00:03:50|436.18|432.08|436.15|432.05|436.18|432.08|436.13|432.03|6
1637453040000|2021-11-21 00:04:00|436.13|432.03|435.92|431.82|436.13|432.03|435.91|431.81|18
1637453050000|2021-11-21 00:04:10|435.91|431.81|436.25|432.15|436.25|432.15|435.9|431.8|22
1637453060000|2021-11-21 00:04:20|436.24|432.14|436.19|432.09|436.25|432.15|436.19|432.09|7
1637453070000|2021-11-21 00:04:30|436.2|432.1|436.36|432.26|436.37|432.27|436.2|432.1|15
1637453080000|2021-11-21 00:04:40|436.34|432.24|436.36|432.26|436.38|432.28|436.34|432.24|13
1637453090000|2021-11-21 00:04:50|436.35|432.25|436.24|432.14|436.4|432.3|436.22|432.12|22
1637453100000|2021-11-21 00:05:00|436.25|432.15|436.26|432.16|436.26|432.16|436.22|432.12|15
1637453110000|2021-11-21 00:05:10|436.24|432.14|436.25|432.15|436.27|432.17|436.24|432.14|8
1637453120000|2021-11-21 00:05:20|436.26|432.16|436.17|432.07|436.26|432.16|436.15|432.05|9
1637453130000|2021-11-21 00:05:30|436.18|432.08|436.18|432.08|436.19|432.09|436.13|432.03|7
1637453140000|2021-11-21 00:05:40|436.16|432.06|436.24|432.14|436.28|432.18|436.16|432.06|12
1637453150000|2021-11-21 00:05:50|436.25|432.15|436.38|432.28|436.44|432.34|436.25|432.15|24
1637453160000|2021-11-21 00:06:00|436.37|432.27|436.42|432.32|436.46|432.36|436.37|432.27|11
1637453170000|2021-11-21 00:06:10|436.44|432.34|436.42|432.32|436.46|432.36|436.42|432.32|8
1637453180000|2021-11-21 00:06:20|436.41|432.31|436.27|432.17|436.43|432.33|436.25|432.15|13
1637453190000|2021-11-21 00:06:30|436.22|432.12|436.27|432.17|436.27|432.17|436.22|432.12|2
1637453200000|2021-11-21 00:06:40|436.28|432.18|436.28|432.18|436.29|432.19|436.27|432.17|8
1637453210000|2021-11-21 00:06:50|436.27|432.17|436.15|432.05|436.29|432.19|436.14|432.04|9
1637453220000|2021-11-21 00:07:00|436.14|432.04|436|431.9|436.14|432.04|436|431.9|10
1637453230000|2021-11-21 00:07:10|436.01|431.91|435.89|431.79|436.01|431.91|435.89|431.79|14
1637453240000|2021-11-21 00:07:20|435.9|431.8|435.92|431.82|435.94|431.84|435.86|431.76|12
1637453250000|2021-11-21 00:07:30|435.91|431.81|436.01|431.91|436.01|431.91|435.89|431.79|9
1637453260000|2021-11-21 00:07:40|436|431.9|435.92|431.82|436.01|431.91|435.9|431.8|12
1637453270000|2021-11-21 00:07:50|435.93|431.83|435.84|431.74|435.93|431.83|435.81|431.71|12
1637453280000|2021-11-21 00:08:00|435.83|431.73|435.83|431.73|435.86|431.76|435.74|431.64|20
1637453290000|2021-11-21 00:08:10|435.85|431.75|435.81|431.71|435.88|431.78|435.8|431.7|19
1637453300000|2021-11-21 00:08:20|435.82|431.72|435.75|431.65|435.82|431.72|435.7|431.6|19
1637453310000|2021-11-21 00:08:30|435.76|431.66|435.74|431.64|435.8|431.7|435.74|431.64|18
1637453320000|2021-11-21 00:08:40|435.73|431.63|435.72|431.62|435.73|431.63|435.7|431.6|16
1637453330000|2021-11-21 00:08:50|435.71|431.61|435.71|431.61|435.71|431.61|435.7|431.6|3
1637453340000|2021-11-21 00:09:00|435.67|431.57|435.55|431.45|435.67|431.57|435.55|431.45|10
1637453350000|2021-11-21 00:09:10|435.56|431.46|435.51|431.41|435.56|431.46|435.44|431.34|16
1637453360000|2021-11-21 00:09:20|435.55|431.45|435.55|431.45|435.56|431.46|435.55|431.45|5
1637453370000|2021-11-21 00:09:30|435.56|431.46|435.59|431.49|435.59|431.49|435.54|431.44|5
1637453380000|2021-11-21 00:09:40|435.56|431.46|435.49|431.39|435.56|431.46|435.49|431.39|5
1637453390000|2021-11-21 00:09:50|435.47|431.37|435.37|431.27|435.48|431.38|435.35|431.25|23
1637453400000|2021-11-21 00:10:00|435.35|431.25|435.11|431.01|435.35|431.25|435.11|431.01|15
1637453410000|2021-11-21 00:10:10|435.08|430.98|435.06|430.96|435.08|430.98|435.06|430.96|6
1637453420000|2021-11-21 00:10:20|435.07|430.97|435.1|431|435.1|431|435.06|430.96|8
1637453430000|2021-11-21 00:10:30|435.11|431.01|435.16|431.06|435.17|431.07|435.11|431.01|4
1637453440000|2021-11-21 00:10:40|435.17|431.07|434.96|430.86|435.17|431.07|434.92|430.82|12
1637453450000|2021-11-21 00:10:50|434.94|430.84|434.99|430.89|434.99|430.89|434.9|430.8|17
1637453460000|2021-11-21 00:11:00|435.01|430.91|434.94|430.84|435.06|430.96|434.94|430.84|19
1637453470000|2021-11-21 00:11:10|434.95|430.85|434.94|430.84|434.95|430.85|434.93|430.83|6
1637453480000|2021-11-21 00:11:20|434.93|430.83|434.92|430.82|434.95|430.85|434.91|430.81|12
1637453490000|2021-11-21 00:11:30|434.9|430.8|435.04|430.94|435.04|430.94|434.9|430.8|13
1637453500000|2021-11-21 00:11:40|435.02|430.92|435.06|430.96|435.08|430.98|435.02|430.92|12
1637453510000|2021-11-21 00:11:50|435.08|430.98|435.03|430.93|435.13|431.03|435.01|430.91|18
1637453520000|2021-11-21 00:12:00|435.04|430.94|435.04|430.94|435.06|430.96|435.04|430.94|5
1637453530000|2021-11-21 00:12:10|435.01|430.91|435.21|431.11|435.21|431.11|435.01|430.91|15
1637453540000|2021-11-21 00:12:20|435.23|431.13|435.59|431.49|435.6|431.5|435.19|431.09|27
1637453550000|2021-11-21 00:12:30|435.58|431.48|435.51|431.41|435.58|431.48|435.49|431.39|15
1637453560000|2021-11-21 00:12:40|435.5|431.4|435.49|431.39|435.51|431.41|435.48|431.38|6
1637453570000|2021-11-21 00:12:50|435.48|431.38|435.41|431.31|435.5|431.4|435.41|431.31|10
1637453580000|2021-11-21 00:13:00|435.4|431.3|435.27|431.17|435.4|431.3|435.27|431.17|10
1637453590000|2021-11-21 00:13:10|435.3|431.2|435.3|431.2|435.31|431.21|435.28|431.18|6
1637453600000|2021-11-21 00:13:20|435.31|431.21|435.27|431.17|435.31|431.21|435.27|431.17|3
1637453610000|2021-11-21 00:13:30|435.26|431.16|435.49|431.39|435.49|431.39|435.25|431.15|18
1637453620000|2021-11-21 00:13:40|435.47|431.37|435.48|431.38|435.53|431.43|435.45|431.35|18
1637453630000|2021-11-21 00:13:50|435.5|431.4|435.5|431.4|435.5|431.4|435.49|431.39|3
1637453640000|2021-11-21 00:14:00|435.51|431.41|435.51|431.41|435.51|431.41|435.51|431.41|1
1637453650000|2021-11-21 00:14:10|435.52|431.42|435.52|431.42|435.6|431.5|435.52|431.42|10
1637453660000|2021-11-21 00:14:20|435.51|431.41|435.53|431.43|435.6|431.5|435.51|431.41|15
1637453670000|2021-11-21 00:14:30|435.54|431.44|435.53|431.43|435.59|431.49|435.53|431.43|12
1637453680000|2021-11-21 00:14:40|435.54|431.44|435.52|431.42|435.55|431.45|435.51|431.41|7
1637453690000|2021-11-21 00:14:50|435.51|431.41|435.48|431.38|435.51|431.41|435.46|431.36|9
1637453700000|2021-11-21 00:15:00|435.49|431.39|435.62|431.52|435.62|431.52|435.48|431.38|14
1637453710000|2021-11-21 00:15:10|435.61|431.51|435.63|431.53|435.63|431.53|435.6|431.5|9
1637453720000|2021-11-21 00:15:20|435.61|431.51|435.44|431.34|435.61|431.51|435.42|431.32|9
1637453730000|2021-11-21 00:15:30|435.42|431.32|435.39|431.29|435.42|431.32|435.39|431.29|2
1637453740000|2021-11-21 00:15:40|435.41|431.31|435.24|431.14|435.41|431.31|435.24|431.14|8
1637453750000|2021-11-21 00:15:50|435.26|431.16|435.26|431.16|435.31|431.21|435.26|431.16|8
1637453760000|2021-11-21 00:16:00|435.24|431.14|435.08|430.98|435.24|431.14|435.08|430.98|12
1637453770000|2021-11-21 00:16:10|435.07|430.97|434.84|430.74|435.07|430.97|434.8|430.7|20
1637453780000|2021-11-21 00:16:20|434.81|430.71|434.85|430.75|434.85|430.75|434.77|430.67|16
1637453790000|2021-11-21 00:16:30|434.88|430.78|435.07|430.97|435.08|430.98|434.87|430.77|22
1637453800000|2021-11-21 00:16:40|435.06|430.96|435.05|430.95|435.06|430.96|435.05|430.95|2
1637453810000|2021-11-21 00:16:50|435.06|430.96|434.99|430.89|435.06|430.96|434.99|430.89|7
1637453820000|2021-11-21 00:17:00|435|430.9|435|430.9|435.04|430.94|434.98|430.88|11
1637453830000|2021-11-21 00:17:10|434.99|430.89|434.85|430.75|434.99|430.89|434.85|430.75|11
1637453840000|2021-11-21 00:17:20|434.89|430.79|434.7|430.6|434.91|430.81|434.68|430.58|16
1637453850000|2021-11-21 00:17:30|434.69|430.59|434.68|430.58|434.72|430.62|434.68|430.58|6
1637453860000|2021-11-21 00:17:40|434.7|430.6|434.6|430.5|434.7|430.6|434.6|430.5|20
1637453870000|2021-11-21 00:17:50|434.59|430.49|434.34|430.24|434.59|430.49|434.3|430.2|21
1637453880000|2021-11-21 00:18:00|434.39|430.29|434.38|430.28|434.39|430.29|434.33|430.23|14
1637453890000|2021-11-21 00:18:10|434.37|430.27|434.36|430.26|434.41|430.31|434.36|430.26|11
1637453900000|2021-11-21 00:18:20|434.34|430.24|434.36|430.26|434.38|430.28|434.34|430.24|4
1637453910000|2021-11-21 00:18:30|434.37|430.27|434.38|430.28|434.38|430.28|434.36|430.26|4
1637453920000|2021-11-21 00:18:40|434.37|430.27|434.11|430.01|434.37|430.27|434.07|429.97|15
1637453930000|2021-11-21 00:18:50|434.1|430|434.14|430.04|434.14|430.04|434.09|429.99|17
1637453940000|2021-11-21 00:19:00|434.12|430.02|434.32|430.22|434.32|430.22|434.09|429.99|18
1637453950000|2021-11-21 00:19:10|434.31|430.21|434.23|430.13|434.31|430.21|434.22|430.12|18
1637453960000|2021-11-21 00:19:20|434.24|430.14|434.14|430.04|434.24|430.14|434.13|430.03|15
1637453970000|2021-11-21 00:19:30|434.15|430.05|434.04|429.94|434.15|430.05|434.04|429.94|20
1637453980000|2021-11-21 00:19:40|434.01|429.91|433.95|429.85|434.01|429.91|433.95|429.85|6
1637453990000|2021-11-21 00:19:50|433.98|429.88|433.95|429.85|433.98|429.88|433.95|429.85|9
1637454000000|2021-11-21 00:20:00|433.94|429.84|434.02|429.92|434.03|429.93|433.93|429.83|17
1637454010000|2021-11-21 00:20:10|434.01|429.91|434|429.9|434.06|429.96|433.98|429.88|11
1637454020000|2021-11-21 00:20:20|433.99|429.89|434.06|429.96|434.06|429.96|433.99|429.89|10
1637454030000|2021-11-21 00:20:30|434.05|429.95|434.23|430.13|434.24|430.14|434.05|429.95|15
1637454040000|2021-11-21 00:20:40|434.29|430.19|434.3|430.2|434.32|430.22|434.2|430.1|28
1637454050000|2021-11-21 00:20:50|434.29|430.19|434.06|429.96|434.29|430.19|434.06|429.96|21
1637454060000|2021-11-21 00:21:00|434.05|429.95|434.07|429.97|434.07|429.97|434.05|429.95|10
1637454070000|2021-11-21 00:21:10|434.08|429.98|434.07|429.97|434.1|430|434.07|429.97|5
1637454080000|2021-11-21 00:21:20|434.06|429.96|434.04|429.94|434.06|429.96|434|429.9|7
1637454090000|2021-11-21 00:21:30|434.03|429.93|434.03|429.93|434.03|429.93|434.03|429.93|1
1637454100000|2021-11-21 00:21:40|434.02|429.92|434.08|429.98|434.15|430.05|434.02|429.92|11
1637454110000|2021-11-21 00:21:50|434.04|429.94|434.11|430.01|434.11|430.01|434.03|429.93|10
1637454120000|2021-11-21 00:22:00|434.1|430|434.05|429.95|434.11|430.01|434.04|429.94|6
1637454130000|2021-11-21 00:22:10|434.06|429.96|434.06|429.96|434.07|429.97|434.05|429.95|5
1637454140000|2021-11-21 00:22:20|434.05|429.95|434.09|429.99|434.11|430.01|434.04|429.94|9
1637454150000|2021-11-21 00:22:30|434.08|429.98|434.11|430.01|434.18|430.08|434.07|429.97|15
1637454160000|2021-11-21 00:22:40|434.1|430|434.11|430.01|434.12|430.02|434.09|429.99|9
1637454170000|2021-11-21 00:22:50|434.1|430|434.11|430.01|434.11|430.01|434.1|430|2
1637454180000|2021-11-21 00:23:00|434.1|430|434.26|430.16|434.27|430.17|434.1|430|12
1637454190000|2021-11-21 00:23:10|434.27|430.17|434.64|430.54|434.64|430.54|434.26|430.16|31
1637454200000|2021-11-21 00:23:20|434.68|430.58|434.7|430.6|434.74|430.64|434.65|430.55|10
1637454210000|2021-11-21 00:23:30|434.71|430.61|434.57|430.47|434.71|430.61|434.57|430.47|11
1637454220000|2021-11-21 00:23:40|434.56|430.46|434.67|430.57|434.67|430.57|434.52|430.42|16
1637454230000|2021-11-21 00:23:50|434.66|430.56|434.66|430.56|434.68|430.58|434.66|430.56|8
1637454240000|2021-11-21 00:24:00|434.68|430.58|434.85|430.75|434.86|430.76|434.66|430.56|15
1637454250000|2021-11-21 00:24:10|434.84|430.74|434.94|430.84|434.95|430.85|434.84|430.74|6
1637454260000|2021-11-21 00:24:20|434.93|430.83|435.25|431.15|435.25|431.15|434.93|430.83|10
1637454270000|2021-11-21 00:24:30|435.23|431.13|435.24|431.14|435.26|431.16|435.23|431.13|14
1637454280000|2021-11-21 00:24:40|435.23|431.13|434.89|430.79|435.23|431.13|434.88|430.78|23
1637454290000|2021-11-21 00:24:50|434.9|430.8|434.76|430.66|434.92|430.82|434.73|430.63|18
1637454300000|2021-11-21 00:25:00|434.74|430.64|434.68|430.58|434.75|430.65|434.67|430.57|9
1637454310000|2021-11-21 00:25:10|434.7|430.6|434.71|430.61|434.71|430.61|434.7|430.6|6
1637454320000|2021-11-21 00:25:20|434.73|430.63|434.73|430.63|434.73|430.63|434.73|430.63|1
1637454340000|2021-11-21 00:25:40|434.74|430.64|434.62|430.52|434.74|430.64|434.62|430.52|12
1637454350000|2021-11-21 00:25:50|434.6|430.5|434.63|430.53|434.64|430.54|434.6|430.5|11
1637454360000|2021-11-21 00:26:00|434.65|430.55|434.62|430.52|434.66|430.56|434.62|430.52|9
1637454370000|2021-11-21 00:26:10|434.63|430.53|434.59|430.49|434.63|430.53|434.58|430.48|12
1637454380000|2021-11-21 00:26:20|434.6|430.5|434.58|430.48|434.65|430.55|434.58|430.48|7
1637454390000|2021-11-21 00:26:30|434.55|430.45|434.6|430.5|434.6|430.5|434.54|430.44|9
1637454400000|2021-11-21 00:26:40|434.61|430.51|434.66|430.56|434.73|430.63|434.61|430.51|22
1637454410000|2021-11-21 00:26:50|434.65|430.55|434.6|430.5|434.66|430.56|434.6|430.5|14
1637454420000|2021-11-21 00:27:00|434.59|430.49|434.48|430.38|434.61|430.51|434.44|430.34|20
1637454430000|2021-11-21 00:27:10|434.47|430.37|434.46|430.36|434.53|430.43|434.46|430.36|12
1637454440000|2021-11-21 00:27:20|434.47|430.37|434.47|430.37|434.47|430.37|434.47|430.37|1
1637454450000|2021-11-21 00:27:30|434.48|430.38|434.46|430.36|434.52|430.42|434.45|430.35|11
1637454460000|2021-11-21 00:27:40|434.45|430.35|434.25|430.15|434.47|430.37|434.25|430.15|10
1637454470000|2021-11-21 00:27:50|434.21|430.11|433.93|429.83|434.22|430.12|433.93|429.83|26
1637454480000|2021-11-21 00:28:00|433.92|429.82|433.75|429.65|433.93|429.83|433.75|429.65|13
1637454490000|2021-11-21 00:28:10|433.73|429.63|433.68|429.58|433.75|429.65|433.66|429.56|19
1637454500000|2021-11-21 00:28:20|433.67|429.57|433.62|429.52|433.68|429.58|433.58|429.48|16
1637454510000|2021-11-21 00:28:30|433.6|429.5|433.63|429.53|433.63|429.53|433.6|429.5|6
1637454520000|2021-11-21 00:28:40|433.61|429.51|433.6|429.5|433.61|429.51|433.56|429.46|5
1637454530000|2021-11-21 00:28:50|433.62|429.52|433.69|429.59|433.69|429.59|433.62|429.52|8
1637454540000|2021-11-21 00:29:00|433.67|429.57|433.65|429.55|433.7|429.6|433.65|429.55|6
1637454550000|2021-11-21 00:29:10|433.64|429.54|433.69|429.59|433.69|429.59|433.64|429.54|12
1637454560000|2021-11-21 00:29:20|433.7|429.6|433.69|429.59|433.7|429.6|433.68|429.58|4
1637454570000|2021-11-21 00:29:30|433.68|429.58|433.94|429.84|433.94|429.84|433.68|429.58|20
1637454580000|2021-11-21 00:29:40|433.93|429.83|434.03|429.93|434.03|429.93|433.93|429.83|13
1637454590000|2021-11-21 00:29:50|434.05|429.95|434.1|430|434.1|430|434.04|429.94|14
1637454600000|2021-11-21 00:30:00|434.05|429.95|434.14|430.04|434.14|430.04|434.05|429.95|11
1637454610000|2021-11-21 00:30:10|434.13|430.03|434.15|430.05|434.19|430.09|434.12|430.02|14
1637454620000|2021-11-21 00:30:20|434.14|430.04|434.06|429.96|434.16|430.06|434.03|429.93|14
1637454630000|2021-11-21 00:30:30|434.07|429.97|434.12|430.02|434.12|430.02|434.07|429.97|5
1637454640000|2021-11-21 00:30:40|434.13|430.03|434.03|429.93|434.13|430.03|434.03|429.93|8
1637454650000|2021-11-21 00:30:50|434.04|429.94|434.07|429.97|434.07|429.97|434.04|429.94|4
1637454660000|2021-11-21 00:31:00|434.08|429.98|434.11|430.01|434.11|430.01|434.05|429.95|10
1637454670000|2021-11-21 00:31:10|434.1|430|433.8|429.7|434.11|430.01|433.8|429.7|15
1637454680000|2021-11-21 00:31:20|433.79|429.69|433.8|429.7|433.8|429.7|433.71|429.61|10
1637454690000|2021-11-21 00:31:30|433.81|429.71|433.66|429.56|433.82|429.72|433.66|429.56|17
1637454700000|2021-11-21 00:31:40|433.65|429.55|433.18|429.08|433.66|429.56|433.16|429.06|20
1637454710000|2021-11-21 00:31:50|433.19|429.09|433.47|429.37|433.47|429.37|433.19|429.09|22
1637454720000|2021-11-21 00:32:00|433.48|429.38|433.48|429.38|433.52|429.42|433.48|429.38|11
1637454730000|2021-11-21 00:32:10|433.47|429.37|433.44|429.34|433.48|429.38|433.42|429.32|5
1637454740000|2021-11-21 00:32:20|433.41|429.31|433.43|429.33|433.45|429.35|433.4|429.3|8
1637454750000|2021-11-21 00:32:30|433.41|429.31|433.47|429.37|433.53|429.43|433.41|429.31|15
1637454760000|2021-11-21 00:32:40|433.46|429.36|433.47|429.37|433.52|429.42|433.35|429.25|23
1637454770000|2021-11-21 00:32:50|433.48|429.38|433.36|429.26|433.48|429.38|433.36|429.26|13
1637454780000|2021-11-21 00:33:00|433.38|429.28|433.13|429.03|433.4|429.3|433.11|429.01|18
1637454790000|2021-11-21 00:33:10|433.12|429.02|433.04|428.94|433.14|429.04|432.99|428.89|16
1637454800000|2021-11-21 00:33:20|433.03|428.93|433.15|429.05|433.15|429.05|432.99|428.89|12
1637454810000|2021-11-21 00:33:30|433.12|429.02|433.13|429.03|433.19|429.09|433.07|428.97|25
1637454820000|2021-11-21 00:33:40|433.12|429.02|433.12|429.02|433.14|429.04|433.04|428.94|13
1637454830000|2021-11-21 00:33:50|433.11|429.01|433.19|429.09|433.19|429.09|433.1|429|9
1637454840000|2021-11-21 00:34:00|433.17|429.07|433.42|429.32|433.43|429.33|433.13|429.03|19
1637454850000|2021-11-21 00:34:10|433.41|429.31|433.63|429.53|433.64|429.54|433.41|429.31|19
1637454860000|2021-11-21 00:34:20|433.64|429.54|433.82|429.72|433.84|429.74|433.64|429.54|6
1637454870000|2021-11-21 00:34:30|433.84|429.74|433.83|429.73|433.84|429.74|433.83|429.73|2
1637454880000|2021-11-21 00:34:40|433.82|429.72|433.75|429.65|433.82|429.72|433.75|429.65|8
1637454890000|2021-11-21 00:34:50|433.74|429.64|433.59|429.49|433.76|429.66|433.54|429.44|15
1637454900000|2021-11-21 00:35:00|433.54|429.44|433.4|429.3|433.56|429.46|433.36|429.26|24
1637454910000|2021-11-21 00:35:10|433.38|429.28|433.43|429.33|433.46|429.36|433.36|429.26|22
1637454920000|2021-11-21 00:35:20|433.46|429.36|433.46|429.36|433.5|429.4|433.4|429.3|21
1637454930000|2021-11-21 00:35:30|433.47|429.37|433.62|429.52|433.62|429.52|433.46|429.36|10
1637454940000|2021-11-21 00:35:40|433.68|429.58|433.43|429.33|433.75|429.65|433.43|429.33|23
1637454950000|2021-11-21 00:35:50|433.42|429.32|433.38|429.28|433.42|429.32|433.38|429.28|10
1637454960000|2021-11-21 00:36:00|433.37|429.27|433.5|429.4|433.5|429.4|433.36|429.26|14
1637454970000|2021-11-21 00:36:10|433.49|429.39|433.32|429.22|433.49|429.39|433.26|429.16|15
1637454980000|2021-11-21 00:36:20|433.36|429.26|433.26|429.16|433.36|429.26|433.25|429.15|10
1637454990000|2021-11-21 00:36:30|433.24|429.14|433.32|429.22|433.32|429.22|433.24|429.14|4
1637455000000|2021-11-21 00:36:40|433.3|429.2|433.14|429.04|433.32|429.22|433.12|429.02|16
1637455010000|2021-11-21 00:36:50|433.12|429.02|433.18|429.08|433.18|429.08|433.11|429.01|14
1637455020000|2021-11-21 00:37:00|433.21|429.11|433.34|429.24|433.37|429.27|433.2|429.1|17
1637455030000|2021-11-21 00:37:10|433.32|429.22|433.32|429.22|433.32|429.22|433.31|429.21|3
1637455040000|2021-11-21 00:37:20|433.33|429.23|433.35|429.25|433.35|429.25|433.32|429.22|3
1637455050000|2021-11-21 00:37:30|433.38|429.28|433.46|429.36|433.48|429.38|433.35|429.25|22
1637455060000|2021-11-21 00:37:40|433.45|429.35|433.46|429.36|433.5|429.4|433.44|429.34|9
1637455070000|2021-11-21 00:37:50|433.44|429.34|433.3|429.2|433.44|429.34|433.3|429.2|12
1637455080000|2021-11-21 00:38:00|433.31|429.21|433.35|429.25|433.36|429.26|433.3|429.2|7
1637455090000|2021-11-21 00:38:10|433.34|429.24|433.31|429.21|433.35|429.25|433.31|429.21|6
1637455100000|2021-11-21 00:38:20|433.32|429.22|433.13|429.03|433.32|429.22|433.13|429.03|10
1637455110000|2021-11-21 00:38:30|433.12|429.02|433.02|428.92|433.12|429.02|433.02|428.92|6
1637455120000|2021-11-21 00:38:40|433.01|428.91|432.85|428.75|433.02|428.92|432.81|428.71|9
1637455130000|2021-11-21 00:38:50|432.84|428.74|432.89|428.79|432.9|428.8|432.84|428.74|10
1637455140000|2021-11-21 00:39:00|432.99|428.89|433.22|429.12|433.23|429.13|432.94|428.84|15
1637455150000|2021-11-21 00:39:10|433.21|429.11|433.27|429.17|433.43|429.33|433.21|429.11|26
1637455160000|2021-11-21 00:39:20|433.3|429.2|433.33|429.23|433.33|429.23|433.27|429.17|7
1637455170000|2021-11-21 00:39:30|433.32|429.22|433.3|429.2|433.33|429.23|433.3|429.2|8
1637455180000|2021-11-21 00:39:40|433.29|429.19|433.28|429.18|433.31|429.21|433.28|429.18|8
1637455190000|2021-11-21 00:39:50|433.29|429.19|433.48|429.38|433.5|429.4|433.28|429.18|17
1637455200000|2021-11-21 00:40:00|433.5|429.4|433.51|429.41|433.51|429.41|433.44|429.34|12
1637455210000|2021-11-21 00:40:10|433.49|429.39|433.68|429.58|433.7|429.6|433.49|429.39|14
1637455220000|2021-11-21 00:40:20|433.74|429.64|434.03|429.93|434.03|429.93|433.71|429.61|29
1637455230000|2021-11-21 00:40:30|434.02|429.92|433.96|429.86|434.03|429.93|433.94|429.84|11
1637455240000|2021-11-21 00:40:40|433.95|429.85|433.97|429.87|434.01|429.91|433.93|429.83|9
1637455250000|2021-11-21 00:40:50|433.96|429.86|433.9|429.8|433.96|429.86|433.89|429.79|11
1637455260000|2021-11-21 00:41:00|433.89|429.79|434.03|429.93|434.04|429.94|433.89|429.79|12
1637455270000|2021-11-21 00:41:10|434.04|429.94|433.95|429.85|434.05|429.95|433.95|429.85|13
1637455280000|2021-11-21 00:41:20|433.96|429.86|433.98|429.88|433.98|429.88|433.92|429.82|7
1637455290000|2021-11-21 00:41:30|433.96|429.86|433.97|429.87|433.98|429.88|433.96|429.86|7
1637455300000|2021-11-21 00:41:40|433.98|429.88|433.95|429.85|434.04|429.94|433.95|429.85|13
1637455310000|2021-11-21 00:41:50|433.93|429.83|433.64|429.54|433.93|429.83|433.62|429.52|21
1637455320000|2021-11-21 00:42:00|433.63|429.53|433.6|429.5|433.65|429.55|433.58|429.48|12
1637455330000|2021-11-21 00:42:10|433.61|429.51|433.5|429.4|433.61|429.51|433.5|429.4|9
1637455340000|2021-11-21 00:42:20|433.51|429.41|433.5|429.4|433.51|429.41|433.5|429.4|2
1637455350000|2021-11-21 00:42:30|433.51|429.41|433.56|429.46|433.57|429.47|433.51|429.41|5
1637455360000|2021-11-21 00:42:40|433.55|429.45|433.61|429.51|433.61|429.51|433.55|429.45|5
1637455370000|2021-11-21 00:42:50|433.62|429.52|433.62|429.52|433.62|429.52|433.62|429.52|1
1637455380000|2021-11-21 00:43:00|433.6|429.5|433.57|429.47|433.6|429.5|433.55|429.45|12
1637455390000|2021-11-21 00:43:10|433.55|429.45|433.55|429.45|433.55|429.45|433.51|429.41|8
1637455400000|2021-11-21 00:43:20|433.56|429.46|433.58|429.48|433.61|429.51|433.49|429.39|16
1637455410000|2021-11-21 00:43:30|433.61|429.51|433.63|429.53|433.65|429.55|433.61|429.51|10
1637455420000|2021-11-21 00:43:40|433.59|429.49|433.62|429.52|433.62|429.52|433.55|429.45|5
1637455440000|2021-11-21 00:44:00|433.63|429.53|433.63|429.53|433.65|429.55|433.61|429.51|10
1637455460000|2021-11-21 00:44:20|433.62|429.52|433.63|429.53|433.63|429.53|433.62|429.52|2
1637455470000|2021-11-21 00:44:30|433.64|429.54|433.63|429.53|433.64|429.54|433.63|429.53|2
1637455480000|2021-11-21 00:44:40|433.64|429.54|433.43|429.33|433.64|429.54|433.42|429.32|14
1637455490000|2021-11-21 00:44:50|433.42|429.32|433.41|429.31|433.45|429.35|433.41|429.31|4
1637455500000|2021-11-21 00:45:00|433.43|429.33|433.47|429.37|433.48|429.38|433.43|429.33|3
1637455510000|2021-11-21 00:45:10|433.48|429.38|433.57|429.47|433.57|429.47|433.47|429.37|6
1637455520000|2021-11-21 00:45:20|433.58|429.48|433.57|429.47|433.58|429.48|433.57|429.47|4
1637455530000|2021-11-21 00:45:30|433.58|429.48|433.54|429.44|433.65|429.55|433.52|429.42|16
1637455540000|2021-11-21 00:45:40|433.51|429.41|433.51|429.41|433.52|429.42|433.51|429.41|3
1637455560000|2021-11-21 00:46:00|433.52|429.42|433.51|429.41|433.52|429.42|433.51|429.41|4
1637455570000|2021-11-21 00:46:10|433.52|429.42|433.52|429.42|433.52|429.42|433.52|429.42|1
1637455580000|2021-11-21 00:46:20|433.48|429.38|433.27|429.17|433.52|429.42|433.24|429.14|20
1637455590000|2021-11-21 00:46:30|433.28|429.18|433.13|429.03|433.28|429.18|433.1|429|20
1637455600000|2021-11-21 00:46:40|433.15|429.05|433.07|428.97|433.15|429.05|432.97|428.87|20
1637455610000|2021-11-21 00:46:50|433.06|428.96|433.02|428.92|433.07|428.97|432.94|428.84|11
1637455620000|2021-11-21 00:47:00|433.03|428.93|432.99|428.89|433.08|428.98|432.98|428.88|8
1637455630000|2021-11-21 00:47:10|432.98|428.88|432.98|428.88|432.98|428.88|432.98|428.88|1
1637455640000|2021-11-21 00:47:20|432.99|428.89|432.88|428.78|433.02|428.92|432.88|428.78|9
1637455650000|2021-11-21 00:47:30|432.91|428.81|432.8|428.7|432.92|428.82|432.8|428.7|16
1637455660000|2021-11-21 00:47:40|432.78|428.68|432.78|428.68|432.8|428.7|432.74|428.64|10
1637455670000|2021-11-21 00:47:50|432.77|428.67|432.84|428.74|432.84|428.74|432.77|428.67|7
1637455680000|2021-11-21 00:48:00|432.86|428.76|432.85|428.75|432.92|428.82|432.84|428.74|10
1637455690000|2021-11-21 00:48:10|432.84|428.74|432.84|428.74|432.92|428.82|432.8|428.7|15
1637455700000|2021-11-21 00:48:20|432.86|428.76|432.86|428.76|432.87|428.77|432.81|428.71|12
1637455710000|2021-11-21 00:48:30|432.88|428.78|432.83|428.73|432.89|428.79|432.82|428.72|15
1637455720000|2021-11-21 00:48:40|432.86|428.76|432.85|428.75|432.86|428.76|432.83|428.73|10
1637455730000|2021-11-21 00:48:50|432.84|428.74|432.73|428.63|432.87|428.77|432.71|428.61|18
1637455740000|2021-11-21 00:49:00|432.76|428.66|432.82|428.72|432.84|428.74|432.73|428.63|10
1637455750000|2021-11-21 00:49:10|432.79|428.69|432.74|428.64|432.79|428.69|432.73|428.63|9
1637455760000|2021-11-21 00:49:20|432.73|428.63|432.71|428.61|432.75|428.65|432.64|428.54|15
1637455770000|2021-11-21 00:49:30|432.69|428.59|432.55|428.45|432.7|428.6|432.55|428.45|14
1637455780000|2021-11-21 00:49:40|432.54|428.44|432.58|428.48|432.66|428.56|432.5|428.4|8
1637455790000|2021-11-21 00:49:50|432.6|428.5|432.62|428.52|432.67|428.57|432.59|428.49|18
1637455800000|2021-11-21 00:50:00|432.65|428.55|432.77|428.67|432.77|428.67|432.65|428.55|12
1637455810000|2021-11-21 00:50:10|432.73|428.63|432.99|428.89|433.05|428.95|432.72|428.62|29
1637455820000|2021-11-21 00:50:20|433|428.9|433|428.9|433.01|428.91|432.99|428.89|7
1637455830000|2021-11-21 00:50:30|432.98|428.88|432.85|428.75|432.98|428.88|432.82|428.72|20
1637455840000|2021-11-21 00:50:40|432.86|428.76|432.79|428.69|432.86|428.76|432.78|428.68|8
1637455850000|2021-11-21 00:50:50|432.77|428.67|432.79|428.69|432.79|428.69|432.77|428.67|3
1637455860000|2021-11-21 00:51:00|432.78|428.68|432.8|428.7|432.8|428.7|432.78|428.68|3
1637455870000|2021-11-21 00:51:10|432.79|428.69|432.77|428.67|432.8|428.7|432.77|428.67|4
1637455880000|2021-11-21 00:51:20|432.73|428.63|432.71|428.61|432.77|428.67|432.71|428.61|7
1637455890000|2021-11-21 00:51:30|432.72|428.62|432.72|428.62|432.72|428.62|432.72|428.62|1
1637455900000|2021-11-21 00:51:40|432.73|428.63|432.73|428.63|432.73|428.63|432.71|428.61|3
1637455910000|2021-11-21 00:51:50|432.71|428.61|432.7|428.6|432.72|428.62|432.69|428.59|7
1637455920000|2021-11-21 00:52:00|432.68|428.58|432.68|428.58|432.68|428.58|432.68|428.58|1
1637455930000|2021-11-21 00:52:10|432.69|428.59|432.69|428.59|432.69|428.59|432.69|428.59|1
1637455940000|2021-11-21 00:52:20|432.68|428.58|432.68|428.58|432.69|428.59|432.68|428.58|5
1637455950000|2021-11-21 00:52:30|432.69|428.59|432.68|428.58|432.69|428.59|432.68|428.58|2
1637455970000|2021-11-21 00:52:50|432.69|428.59|432.68|428.58|432.69|428.59|432.68|428.58|2
1637455980000|2021-11-21 00:53:00|432.65|428.55|432.53|428.43|432.65|428.55|432.52|428.42|14
1637455990000|2021-11-21 00:53:10|432.51|428.41|432.53|428.43|432.57|428.47|432.5|428.4|16
1637456000000|2021-11-21 00:53:20|432.52|428.42|432.52|428.42|432.53|428.43|432.42|428.32|13
1637456010000|2021-11-21 00:53:30|432.51|428.41|432.48|428.38|432.52|428.42|432.41|428.31|14
1637456020000|2021-11-21 00:53:40|432.47|428.37|432.47|428.37|432.48|428.38|432.41|428.31|9
1637456030000|2021-11-21 00:53:50|432.46|428.36|432.28|428.18|432.46|428.36|432.23|428.13|16
1637456040000|2021-11-21 00:54:00|432.26|428.16|432.23|428.13|432.26|428.16|432.1|428|17
1637456050000|2021-11-21 00:54:10|432.22|428.12|432.28|428.18|432.32|428.22|432.21|428.11|16
1637456060000|2021-11-21 00:54:20|432.29|428.19|432.36|428.26|432.38|428.28|432.29|428.19|16
1637456070000|2021-11-21 00:54:30|432.34|428.24|432.39|428.29|432.39|428.29|432.34|428.24|2
1637456080000|2021-11-21 00:54:40|432.38|428.28|432.39|428.29|432.39|428.29|432.35|428.25|9
1637456090000|2021-11-21 00:54:50|432.42|428.32|432.37|428.27|432.42|428.32|432.37|428.27|4
1637456100000|2021-11-21 00:55:00|432.38|428.28|432.23|428.13|432.39|428.29|432.23|428.13|11
1637456110000|2021-11-21 00:55:10|432.22|428.12|432.25|428.15|432.3|428.2|432.22|428.12|13
1637456120000|2021-11-21 00:55:20|432.26|428.16|432.25|428.15|432.26|428.16|432.25|428.15|4
1637456130000|2021-11-21 00:55:30|432.18|428.08|432.17|428.07|432.18|428.08|432.17|428.07|2
1637456140000|2021-11-21 00:55:40|432.18|428.08|432.23|428.13|432.26|428.16|432.17|428.07|14
1637456150000|2021-11-21 00:55:50|432.26|428.16|432.19|428.09|432.27|428.17|432.17|428.07|20
1637456160000|2021-11-21 00:56:00|432.17|428.07|432.15|428.05|432.19|428.09|432.14|428.04|4
1637456170000|2021-11-21 00:56:10|432.14|428.04|432.18|428.08|432.18|428.08|432.14|428.04|2
1637456180000|2021-11-21 00:56:20|432.2|428.1|432.14|428.04|432.2|428.1|432.14|428.04|3
1637456190000|2021-11-21 00:56:30|432.15|428.05|432.14|428.04|432.15|428.05|432.14|428.04|2
1637456200000|2021-11-21 00:56:40|432.15|428.05|432.16|428.06|432.16|428.06|432.12|428.02|4
1637456210000|2021-11-21 00:56:50|432.15|428.05|432.28|428.18|432.3|428.2|432.15|428.05|16
1637456220000|2021-11-21 00:57:00|432.26|428.16|432.42|428.32|432.55|428.45|432.26|428.16|16
1637456230000|2021-11-21 00:57:10|432.41|428.31|432.44|428.34|432.44|428.34|432.4|428.3|7
1637456240000|2021-11-21 00:57:20|432.43|428.33|432.42|428.32|432.44|428.34|432.42|428.32|3
1637456250000|2021-11-21 00:57:30|432.39|428.29|432.28|428.18|432.39|428.29|432.23|428.13|15
1637456260000|2021-11-21 00:57:40|432.26|428.16|432.11|428.01|432.26|428.16|432.11|428.01|9
1637456270000|2021-11-21 00:57:50|432.13|428.03|432.16|428.06|432.17|428.07|432.09|427.99|13
1637456280000|2021-11-21 00:58:00|432.15|428.05|432.1|428|432.16|428.06|432.1|428|3
1637456290000|2021-11-21 00:58:10|432.07|427.97|432.07|427.97|432.11|428.01|432.01|427.91|17
1637456300000|2021-11-21 00:58:20|432.06|427.96|431.99|427.89|432.07|427.97|431.99|427.89|7
1637456310000|2021-11-21 00:58:30|432|427.9|432|427.9|432|427.9|432|427.9|1
1637456320000|2021-11-21 00:58:40|432.01|427.91|432.09|427.99|432.19|428.09|432.01|427.91|27
1637456330000|2021-11-21 00:58:50|432.1|428|432.07|427.97|432.12|428.02|432.04|427.94|10
1637456340000|2021-11-21 00:59:00|432.08|427.98|432.09|427.99|432.09|427.99|432.08|427.98|2
1637456350000|2021-11-21 00:59:10|432.1|428|432.16|428.06|432.18|428.08|432.1|428|12
1637456360000|2021-11-21 00:59:20|432.17|428.07|432.16|428.06|432.17|428.07|432.16|428.06|2
1637456370000|2021-11-21 00:59:30|432.19|428.09|432.19|428.09|432.19|428.09|432.19|428.09|1
1637456380000|2021-11-21 00:59:40|432.18|428.08|432.19|428.09|432.19|428.09|432.17|428.07|6
1637456390000|2021-11-21 00:59:50|432.17|428.07|432.22|428.12|432.26|428.16|432.17|428.07|8
1637456400000|2021-11-21 01:00:00|432.25|428.15|432.27|428.17|432.27|428.17|432.23|428.13|11
1637456410000|2021-11-21 01:00:10|432.26|428.16|432.23|428.13|432.26|428.16|432.23|428.13|7
1637456420000|2021-11-21 01:00:20|432.24|428.14|432.24|428.14|432.25|428.15|432.23|428.13|7
1637456430000|2021-11-21 01:00:30|432.25|428.15|432.55|428.45|432.57|428.47|432.25|428.15|20
1637456440000|2021-11-21 01:00:40|432.57|428.47|432.55|428.45|432.59|428.49|432.54|428.44|10
1637456450000|2021-11-21 01:00:50|432.51|428.41|432.64|428.54|432.64|428.54|432.51|428.41|11
1637456460000|2021-11-21 01:01:00|432.69|428.59|432.7|428.6|432.83|428.73|432.69|428.59|29
1637456470000|2021-11-21 01:01:10|432.69|428.59|432.71|428.61|432.74|428.64|432.62|428.52|19
1637456480000|2021-11-21 01:01:20|432.7|428.6|432.69|428.59|432.79|428.69|432.69|428.59|22
1637456490000|2021-11-21 01:01:30|432.7|428.6|432.69|428.59|432.71|428.61|432.68|428.58|12
1637456500000|2021-11-21 01:01:40|432.7|428.6|432.7|428.6|432.71|428.61|432.69|428.59|5
1637456510000|2021-11-21 01:01:50|432.71|428.61|432.51|428.41|432.71|428.61|432.49|428.39|12
1637456520000|2021-11-21 01:02:00|432.54|428.44|432.84|428.74|432.84|428.74|432.53|428.43|16
1637456530000|2021-11-21 01:02:10|432.82|428.72|433.19|429.09|433.19|429.09|432.82|428.72|20
1637456540000|2021-11-21 01:02:20|433.16|429.06|433.14|429.04|433.22|429.12|433.11|429.01|19
1637456550000|2021-11-21 01:02:30|433.13|429.03|432.91|428.81|433.14|429.04|432.89|428.79|16
1637456560000|2021-11-21 01:02:40|432.89|428.79|432.91|428.81|432.93|428.83|432.88|428.78|12
1637456570000|2021-11-21 01:02:50|432.92|428.82|432.95|428.85|432.95|428.85|432.92|428.82|9
1637456580000|2021-11-21 01:03:00|432.94|428.84|433.03|428.93|433.04|428.94|432.94|428.84|16
1637456590000|2021-11-21 01:03:10|433.02|428.92|433.02|428.92|433.02|428.92|433.02|428.92|1
1637456600000|2021-11-21 01:03:20|433.11|429.01|432.88|428.78|433.11|429.01|432.88|428.78|15
1637456610000|2021-11-21 01:03:30|432.89|428.79|432.93|428.83|432.93|428.83|432.87|428.77|7
1637456620000|2021-11-21 01:03:40|432.87|428.77|432.88|428.78|432.89|428.79|432.85|428.75|11
1637456630000|2021-11-21 01:03:50|432.89|428.79|432.87|428.77|432.92|428.82|432.87|428.77|5
1637456640000|2021-11-21 01:04:00|432.91|428.81|432.71|428.61|432.92|428.82|432.71|428.61|14
1637456650000|2021-11-21 01:04:10|432.72|428.62|432.68|428.58|432.72|428.62|432.68|428.58|5
1637456660000|2021-11-21 01:04:20|432.71|428.61|432.71|428.61|432.72|428.62|432.68|428.58|9
1637456670000|2021-11-21 01:04:30|432.69|428.59|432.67|428.57|432.7|428.6|432.67|428.57|7
1637456680000|2021-11-21 01:04:40|432.69|428.59|432.7|428.6|432.7|428.6|432.69|428.59|2
1637456690000|2021-11-21 01:04:50|432.69|428.59|432.56|428.46|432.69|428.59|432.56|428.46|5
1637456700000|2021-11-21 01:05:00|432.57|428.47|432.56|428.46|432.57|428.47|432.56|428.46|2
1637456710000|2021-11-21 01:05:10|432.57|428.47|432.55|428.45|432.57|428.47|432.55|428.45|10
1637456720000|2021-11-21 01:05:20|432.56|428.46|432.55|428.45|432.57|428.47|432.51|428.41|5
1637456730000|2021-11-21 01:05:30|432.57|428.47|432.55|428.45|432.59|428.49|432.55|428.45|7
1637456750000|2021-11-21 01:05:50|432.53|428.43|432.4|428.3|432.53|428.43|432.4|428.3|14
1637456760000|2021-11-21 01:06:00|432.41|428.31|432.49|428.39|432.49|428.39|432.33|428.23|11
1637456770000|2021-11-21 01:06:10|432.47|428.37|432.46|428.36|432.5|428.4|432.46|428.36|8
1637456780000|2021-11-21 01:06:20|432.45|428.35|432.46|428.36|432.49|428.39|432.45|428.35|7
1637456790000|2021-11-21 01:06:30|432.42|428.32|432.4|428.3|432.42|428.32|432.37|428.27|8
1637456800000|2021-11-21 01:06:40|432.38|428.28|432.38|428.28|432.4|428.3|432.38|428.28|5
1637456810000|2021-11-21 01:06:50|432.39|428.29|432.39|428.29|432.41|428.31|432.36|428.26|10
1637456820000|2021-11-21 01:07:00|432.4|428.3|432.4|428.3|432.43|428.33|432.35|428.25|15
1637456830000|2021-11-21 01:07:10|432.41|428.31|432.41|428.31|432.42|428.32|432.4|428.3|7
1637456840000|2021-11-21 01:07:20|432.42|428.32|432.41|428.31|432.42|428.32|432.41|428.31|2
1637456850000|2021-11-21 01:07:30|432.42|428.32|432.41|428.31|432.43|428.33|432.41|428.31|4
1637456860000|2021-11-21 01:07:40|432.42|428.32|432.37|428.27|432.42|428.32|432.37|428.27|5
1637456870000|2021-11-21 01:07:50|432.38|428.28|432.38|428.28|432.39|428.29|432.37|428.27|9
1637456880000|2021-11-21 01:08:00|432.39|428.29|432.54|428.44|432.55|428.45|432.33|428.23|20
1637456890000|2021-11-21 01:08:10|432.56|428.46|432.56|428.46|432.6|428.5|432.52|428.42|14
1637456900000|2021-11-21 01:08:20|432.62|428.52|432.58|428.48|432.62|428.52|432.58|428.48|2
1637456910000|2021-11-21 01:08:30|432.57|428.47|432.6|428.5|432.62|428.52|432.57|428.47|5
1637456920000|2021-11-21 01:08:40|432.59|428.49|432.59|428.49|432.6|428.5|432.59|428.49|3
1637456930000|2021-11-21 01:08:50|432.6|428.5|432.47|428.37|432.6|428.5|432.46|428.36|16
1637456940000|2021-11-21 01:09:00|432.44|428.34|432.42|428.32|432.49|428.39|432.4|428.3|10
1637456950000|2021-11-21 01:09:10|432.41|428.31|432.42|428.32|432.42|428.32|432.39|428.29|8
1637456960000|2021-11-21 01:09:20|432.43|428.33|432.45|428.35|432.46|428.36|432.41|428.31|15
1637456970000|2021-11-21 01:09:30|432.43|428.33|432.23|428.13|432.45|428.35|432.22|428.12|17
1637456980000|2021-11-21 01:09:40|432.22|428.12|432.05|427.95|432.22|428.12|432.05|427.95|11
1637456990000|2021-11-21 01:09:50|432.06|427.96|432.03|427.93|432.06|427.96|432.02|427.92|11
1637457000000|2021-11-21 01:10:00|432.04|427.94|432.02|427.92|432.04|427.94|432.02|427.92|4
1637457010000|2021-11-21 01:10:10|432.03|427.93|432.24|428.14|432.24|428.14|432.02|427.92|14
1637457020000|2021-11-21 01:10:20|432.27|428.17|432.43|428.33|432.45|428.35|432.27|428.17|12
1637457030000|2021-11-21 01:10:30|432.44|428.34|432.66|428.56|432.66|428.56|432.44|428.34|17
1637457040000|2021-11-21 01:10:40|432.67|428.57|432.54|428.44|432.7|428.6|432.54|428.44|18
1637457050000|2021-11-21 01:10:50|432.53|428.43|432.49|428.39|432.59|428.49|432.49|428.39|17
1637457060000|2021-11-21 01:11:00|432.46|428.36|432.56|428.46|432.59|428.49|432.46|428.36|8
1637457070000|2021-11-21 01:11:10|432.52|428.42|432.58|428.48|432.59|428.49|432.52|428.42|7
1637457080000|2021-11-21 01:11:20|432.61|428.51|432.62|428.52|432.64|428.54|432.6|428.5|9
1637457090000|2021-11-21 01:11:30|432.6|428.5|432.59|428.49|432.65|428.55|432.58|428.48|11
1637457100000|2021-11-21 01:11:40|432.61|428.51|432.58|428.48|432.61|428.51|432.58|428.48|5
1637457110000|2021-11-21 01:11:50|432.59|428.49|432.59|428.49|432.61|428.51|432.59|428.49|9
1637457120000|2021-11-21 01:12:00|432.6|428.5|432.59|428.49|432.61|428.51|432.52|428.42|18
1637457130000|2021-11-21 01:12:10|432.61|428.51|432.69|428.59|432.72|428.62|432.61|428.51|18
1637457140000|2021-11-21 01:12:20|432.66|428.56|432.62|428.52|432.68|428.58|432.62|428.52|10
1637457150000|2021-11-21 01:12:30|432.6|428.5|432.62|428.52|432.62|428.52|432.6|428.5|9
1637457160000|2021-11-21 01:12:40|432.63|428.53|432.61|428.51|432.63|428.53|432.61|428.51|6
1637457170000|2021-11-21 01:12:50|432.59|428.49|432.6|428.5|432.61|428.51|432.58|428.48|5
1637457180000|2021-11-21 01:13:00|432.58|428.48|432.63|428.53|432.63|428.53|432.57|428.47|7
1637457190000|2021-11-21 01:13:10|432.64|428.54|432.64|428.54|432.64|428.54|432.63|428.53|7
1637457200000|2021-11-21 01:13:20|432.63|428.53|432.65|428.55|432.65|428.55|432.63|428.53|7
1637457220000|2021-11-21 01:13:40|432.59|428.49|432.51|428.41|432.59|428.49|432.49|428.39|12
1637457230000|2021-11-21 01:13:50|432.5|428.4|432.27|428.17|432.5|428.4|432.27|428.17|14
1637457240000|2021-11-21 01:14:00|432.32|428.22|432.34|428.24|432.45|428.35|432.32|428.22|15
1637457250000|2021-11-21 01:14:10|432.33|428.23|432.32|428.22|432.34|428.24|432.3|428.2|7
1637457260000|2021-11-21 01:14:20|432.3|428.2|432.31|428.21|432.33|428.23|432.3|428.2|7
1637457270000|2021-11-21 01:14:30|432.3|428.2|432.39|428.29|432.39|428.29|432.3|428.2|8
1637457280000|2021-11-21 01:14:40|432.38|428.28|432.35|428.25|432.38|428.28|432.33|428.23|10
1637457290000|2021-11-21 01:14:50|432.36|428.26|432.38|428.28|432.38|428.28|432.36|428.26|2
1637457300000|2021-11-21 01:15:00|432.37|428.27|432.6|428.5|432.6|428.5|432.35|428.25|12
1637457310000|2021-11-21 01:15:10|432.57|428.47|432.55|428.45|432.61|428.51|432.48|428.38|16
1637457320000|2021-11-21 01:15:20|432.56|428.46|432.67|428.57|432.67|428.57|432.52|428.42|10
1637457330000|2021-11-21 01:15:30|432.66|428.56|432.53|428.43|432.66|428.56|432.53|428.43|7
1637457340000|2021-11-21 01:15:40|432.56|428.46|432.32|428.22|432.56|428.46|432.32|428.22|14
1637457350000|2021-11-21 01:15:50|432.31|428.21|432.32|428.22|432.34|428.24|432.31|428.21|8
1637457360000|2021-11-21 01:16:00|432.34|428.24|432.53|428.43|432.53|428.43|432.32|428.22|18
1637457370000|2021-11-21 01:16:10|432.58|428.48|432.55|428.45|432.58|428.48|432.53|428.43|6
1637457380000|2021-11-21 01:16:20|432.65|428.55|432.6|428.5|432.65|428.55|432.6|428.5|2
1637457390000|2021-11-21 01:16:30|432.61|428.51|432.6|428.5|432.62|428.52|432.6|428.5|4
1637457400000|2021-11-21 01:16:40|432.62|428.52|432.64|428.54|432.65|428.55|432.6|428.5|5
1637457410000|2021-11-21 01:16:50|432.65|428.55|432.59|428.49|432.65|428.55|432.59|428.49|9
1637457420000|2021-11-21 01:17:00|432.57|428.47|432.58|428.48|432.59|428.49|432.53|428.43|15
1637457430000|2021-11-21 01:17:10|432.57|428.47|432.75|428.65|432.77|428.67|432.56|428.46|18
1637457440000|2021-11-21 01:17:20|432.69|428.59|432.56|428.46|432.7|428.6|432.53|428.43|17
1637457450000|2021-11-21 01:17:30|432.55|428.45|432.56|428.46|432.56|428.46|432.55|428.45|2
1637457460000|2021-11-21 01:17:40|432.55|428.45|432.55|428.45|432.55|428.45|432.54|428.44|3
1637457470000|2021-11-21 01:17:50|432.56|428.46|432.49|428.39|432.57|428.47|432.49|428.39|12
1637457480000|2021-11-21 01:18:00|432.48|428.38|432.47|428.37|432.48|428.38|432.47|428.37|2
1637457490000|2021-11-21 01:18:10|432.48|428.38|432.4|428.3|432.49|428.39|432.38|428.28|7
1637457500000|2021-11-21 01:18:20|432.45|428.35|432.45|428.35|432.48|428.38|432.43|428.33|11
1637457510000|2021-11-21 01:18:30|432.44|428.34|432.39|428.29|432.5|428.4|432.38|428.28|12
1637457520000|2021-11-21 01:18:40|432.38|428.28|432.25|428.15|432.38|428.28|432.24|428.14|11
1637457530000|2021-11-21 01:18:50|432.27|428.17|432.26|428.16|432.27|428.17|432.26|428.16|4
1637457540000|2021-11-21 01:19:00|432.27|428.17|432.26|428.16|432.27|428.17|432.26|428.16|4
1637457550000|2021-11-21 01:19:10|432.27|428.17|432.27|428.17|432.27|428.17|432.27|428.17|1
1637457560000|2021-11-21 01:19:20|432.29|428.19|432.25|428.15|432.33|428.23|432.25|428.15|6
1637457570000|2021-11-21 01:19:30|432.33|428.23|432.33|428.23|432.33|428.23|432.32|428.22|3
1637457580000|2021-11-21 01:19:40|432.31|428.21|432.26|428.16|432.31|428.21|432.26|428.16|3
1637457590000|2021-11-21 01:19:50|432.25|428.15|432.1|428|432.25|428.15|432.09|427.99|14
1637457600000|2021-11-21 01:20:00|432.06|427.96|431.98|427.88|432.09|427.99|431.97|427.87|9
1637457610000|2021-11-21 01:20:10|431.96|427.86|431.92|427.82|431.96|427.86|431.91|427.81|10
1637457620000|2021-11-21 01:20:20|431.91|427.81|431.91|427.81|431.91|427.81|431.91|427.81|1
1637457630000|2021-11-21 01:20:30|431.94|427.84|431.92|427.82|431.94|427.84|431.92|427.82|7
1637457640000|2021-11-21 01:20:40|431.93|427.83|431.93|427.83|431.94|427.84|431.91|427.81|6
1637457650000|2021-11-21 01:20:50|431.94|427.84|431.92|427.82|431.95|427.85|431.92|427.82|10
1637457660000|2021-11-21 01:21:00|431.93|427.83|432.25|428.15|432.25|428.15|431.93|427.83|18
1637457670000|2021-11-21 01:21:10|432.24|428.14|432.25|428.15|432.25|428.15|432.18|428.08|7
1637457680000|2021-11-21 01:21:20|432.26|428.16|432.26|428.16|432.26|428.16|432.26|428.16|1
1637457690000|2021-11-21 01:21:30|432.22|428.12|432.19|428.09|432.22|428.12|432.18|428.08|5
1637457700000|2021-11-21 01:21:40|432.18|428.08|432.16|428.06|432.19|428.09|432.16|428.06|7
1637457710000|2021-11-21 01:21:50|432.18|428.08|432.18|428.08|432.18|428.08|432.18|428.08|1
1637457720000|2021-11-21 01:22:00|432.2|428.1|432.21|428.11|432.21|428.11|432.19|428.09|5
1637457730000|2021-11-21 01:22:10|432.2|428.1|432.2|428.1|432.21|428.11|432.19|428.09|4
1637457740000|2021-11-21 01:22:20|432.19|428.09|432.17|428.07|432.19|428.09|432.17|428.07|6
1637457750000|2021-11-21 01:22:30|432.16|428.06|432.2|428.1|432.24|428.14|432.16|428.06|6
1637457760000|2021-11-21 01:22:40|432.19|428.09|432.2|428.1|432.2|428.1|432.19|428.09|2
1637457770000|2021-11-21 01:22:50|432.21|428.11|432.21|428.11|432.22|428.12|432.18|428.08|10
1637457780000|2021-11-21 01:23:00|432.18|428.08|432.27|428.17|432.27|428.17|432.18|428.08|9
1637457790000|2021-11-21 01:23:10|432.29|428.19|432.34|428.24|432.39|428.29|432.28|428.18|11
1637457800000|2021-11-21 01:23:20|432.35|428.25|432.38|428.28|432.44|428.34|432.33|428.23|10
1637457810000|2021-11-21 01:23:30|432.41|428.31|432.3|428.2|432.45|428.35|432.26|428.16|19
1637457820000|2021-11-21 01:23:40|432.29|428.19|432.3|428.2|432.3|428.2|432.26|428.16|5
1637457830000|2021-11-21 01:23:50|432.27|428.17|432.28|428.18|432.28|428.18|432.27|428.17|6
1637457850000|2021-11-21 01:24:10|432.29|428.19|432.28|428.18|432.29|428.19|432.28|428.18|2
1637457860000|2021-11-21 01:24:20|432.29|428.19|432.28|428.18|432.29|428.19|432.28|428.18|8
1637457870000|2021-11-21 01:24:30|432.24|428.14|432.24|428.14|432.25|428.15|432.24|428.14|3
1637457880000|2021-11-21 01:24:40|432.25|428.15|432.22|428.12|432.25|428.15|432.22|428.12|3
1637457890000|2021-11-21 01:24:50|432.24|428.14|432.24|428.14|432.24|428.14|432.24|428.14|1
1637457900000|2021-11-21 01:25:00|432.22|428.12|432.21|428.11|432.24|428.14|432.2|428.1|9
1637457920000|2021-11-21 01:25:20|432.2|428.1|432.21|428.11|432.21|428.11|432.2|428.1|2
1637457930000|2021-11-21 01:25:30|432.2|428.1|432.33|428.23|432.33|428.23|432.2|428.1|10
1637457940000|2021-11-21 01:25:40|432.32|428.22|432.35|428.25|432.35|428.25|432.32|428.22|3
1637457950000|2021-11-21 01:25:50|432.36|428.26|432.34|428.24|432.36|428.26|432.33|428.23|9
1637457960000|2021-11-21 01:26:00|432.33|428.23|432.35|428.25|432.35|428.25|432.33|428.23|3
1637457970000|2021-11-21 01:26:10|432.34|428.24|432.3|428.2|432.35|428.25|432.3|428.2|5
1637457980000|2021-11-21 01:26:20|432.35|428.25|432.39|428.29|432.39|428.29|432.34|428.24|9
1637457990000|2021-11-21 01:26:30|432.38|428.28|432.38|428.28|432.38|428.28|432.38|428.28|1
1637458000000|2021-11-21 01:26:40|432.36|428.26|432.3|428.2|432.36|428.26|432.29|428.19|10
1637458010000|2021-11-21 01:26:50|432.28|428.18|432.14|428.04|432.28|428.18|432.14|428.04|15
1637458020000|2021-11-21 01:27:00|432.13|428.03|432.15|428.05|432.15|428.05|432.13|428.03|5
1637458030000|2021-11-21 01:27:10|432.18|428.08|432.27|428.17|432.29|428.19|432.15|428.05|16
1637458040000|2021-11-21 01:27:20|432.25|428.15|432.24|428.14|432.25|428.15|432.24|428.14|4
1637458050000|2021-11-21 01:27:30|432.25|428.15|432.24|428.14|432.26|428.16|432.24|428.14|3
1637458060000|2021-11-21 01:27:40|432.25|428.15|432.24|428.14|432.26|428.16|432.22|428.12|8
1637458070000|2021-11-21 01:27:50|432.23|428.13|432.22|428.12|432.26|428.16|432.22|428.12|4
1637458080000|2021-11-21 01:28:00|432.2|428.1|432.32|428.22|432.32|428.22|432.2|428.1|11
1637458090000|2021-11-21 01:28:10|432.29|428.19|432.32|428.22|432.32|428.22|432.29|428.19|13
1637458100000|2021-11-21 01:28:20|432.29|428.19|432.3|428.2|432.32|428.22|432.29|428.19|9
1637458120000|2021-11-21 01:28:40|432.28|428.18|432.28|428.18|432.28|428.18|432.28|428.18|1
1637458130000|2021-11-21 01:28:50|432.3|428.2|432.3|428.2|432.3|428.2|432.28|428.18|6
1637458140000|2021-11-21 01:29:00|432.29|428.19|432.28|428.18|432.3|428.2|432.28|428.18|5
1637458150000|2021-11-21 01:29:10|432.29|428.19|432.28|428.18|432.29|428.19|432.28|428.18|6
1637458160000|2021-11-21 01:29:20|432.2|428.1|432.27|428.17|432.28|428.18|432.2|428.1|3
1637458170000|2021-11-21 01:29:30|432.29|428.19|432.11|428.01|432.29|428.19|432.07|427.97|16
1637458180000|2021-11-21 01:29:40|432.07|427.97|432.08|427.98|432.09|427.99|432.07|427.97|6
1637458190000|2021-11-21 01:29:50|432.09|427.99|432.07|427.97|432.09|427.99|432.07|427.97|2
1637458200000|2021-11-21 01:30:00|432.06|427.96|432.06|427.96|432.06|427.96|432.01|427.91|12
1637458210000|2021-11-21 01:30:10|432.07|427.97|432.09|427.99|432.1|428|432.05|427.95|14
1637458220000|2021-11-21 01:30:20|432.08|427.98|432.08|427.98|432.09|427.99|432.08|427.98|5
1637458240000|2021-11-21 01:30:40|432.09|427.99|432.09|427.99|432.09|427.99|432.09|427.99|1
1637458250000|2021-11-21 01:30:50|432.07|427.97|432.09|427.99|432.09|427.99|432.07|427.97|2
1637458260000|2021-11-21 01:31:00|432.08|427.98|432.08|427.98|432.08|427.98|432.08|427.98|1
1637458270000|2021-11-21 01:31:10|432.09|427.99|432.08|427.98|432.09|427.99|432.06|427.96|4
1637458290000|2021-11-21 01:31:30|432.09|427.99|432.1|428|432.11|428.01|432.06|427.96|11
1637458300000|2021-11-21 01:31:40|432.05|427.95|431.94|427.84|432.09|427.99|431.92|427.82|26
1637458320000|2021-11-21 01:32:00|431.95|427.85|431.98|427.88|431.98|427.88|431.95|427.85|3
1637458330000|2021-11-21 01:32:10|431.99|427.89|431.99|427.89|431.99|427.89|431.99|427.89|1
1637458340000|2021-11-21 01:32:20|431.98|427.88|432|427.9|432|427.9|431.98|427.88|5
1637458350000|2021-11-21 01:32:30|431.99|427.89|431.93|427.83|431.99|427.89|431.88|427.78|11
1637458360000|2021-11-21 01:32:40|431.9|427.8|431.83|427.73|431.92|427.82|431.82|427.72|14
1637458370000|2021-11-21 01:32:50|431.84|427.74|431.92|427.82|431.95|427.85|431.84|427.74|9
1637458380000|2021-11-21 01:33:00|431.89|427.79|432.02|427.92|432.04|427.94|431.87|427.77|20
1637458390000|2021-11-21 01:33:10|432|427.9|431.99|427.89|432.01|427.91|431.97|427.87|15
1637458400000|2021-11-21 01:33:20|432.01|427.91|432.1|428|432.11|428.01|432.01|427.91|4
1637458410000|2021-11-21 01:33:30|432.11|428.01|432.1|428|432.11|428.01|432.07|427.97|11
1637458420000|2021-11-21 01:33:40|432.11|428.01|432.15|428.05|432.15|428.05|432.08|427.98|6
1637458430000|2021-11-21 01:33:50|432.14|428.04|432.18|428.08|432.18|428.08|432.14|428.04|6
1637458440000|2021-11-21 01:34:00|432.17|428.07|432.27|428.17|432.27|428.17|432.14|428.04|9
1637458450000|2021-11-21 01:34:10|432.23|428.13|432.48|428.38|432.48|428.38|432.23|428.13|11
1637458460000|2021-11-21 01:34:20|432.49|428.39|432.68|428.58|432.69|428.59|432.48|428.38|12
1637458470000|2021-11-21 01:34:30|432.67|428.57|432.67|428.57|432.67|428.57|432.67|428.57|1
1637458480000|2021-11-21 01:34:40|432.68|428.58|432.66|428.56|432.69|428.59|432.66|428.56|10
1637458490000|2021-11-21 01:34:50|432.68|428.58|432.67|428.57|432.68|428.58|432.66|428.56|6
1637458500000|2021-11-21 01:35:00|432.64|428.54|432.66|428.56|432.67|428.57|432.64|428.54|9
1637458510000|2021-11-21 01:35:10|432.63|428.53|432.63|428.53|432.63|428.53|432.63|428.53|1
1637458520000|2021-11-21 01:35:20|432.62|428.52|432.63|428.53|432.63|428.53|432.62|428.52|4
1637458530000|2021-11-21 01:35:30|432.64|428.54|432.65|428.55|432.65|428.55|432.64|428.54|2
1637458540000|2021-11-21 01:35:40|432.64|428.54|432.65|428.55|432.65|428.55|432.64|428.54|4
1637458550000|2021-11-21 01:35:50|432.64|428.54|432.66|428.56|432.66|428.56|432.63|428.53|7
1637458560000|2021-11-21 01:36:00|432.65|428.55|432.64|428.54|432.65|428.55|432.64|428.54|8
1637458570000|2021-11-21 01:36:10|432.63|428.53|432.62|428.52|432.63|428.53|432.62|428.52|2
1637458580000|2021-11-21 01:36:20|432.55|428.45|432.39|428.29|432.55|428.45|432.39|428.29|11
1637458590000|2021-11-21 01:36:30|432.4|428.3|432.4|428.3|432.4|428.3|432.39|428.29|3
1637458600000|2021-11-21 01:36:40|432.39|428.29|432.23|428.13|432.39|428.29|432.23|428.13|13
1637458610000|2021-11-21 01:36:50|432.21|428.11|432.23|428.13|432.23|428.13|432.21|428.11|5
1637458620000|2021-11-21 01:37:00|432.24|428.14|432.22|428.12|432.24|428.14|432.22|428.12|2
1637458630000|2021-11-21 01:37:10|432.23|428.13|432|427.9|432.23|428.13|432|427.9|11
1637458640000|2021-11-21 01:37:20|431.94|427.84|431.91|427.81|431.95|427.85|431.87|427.77|8
1637458650000|2021-11-21 01:37:30|431.9|427.8|432.08|427.98|432.1|428|431.9|427.8|17
1637458660000|2021-11-21 01:37:40|432.09|427.99|432.12|428.02|432.13|428.03|432.08|427.98|6
1637458670000|2021-11-21 01:37:50|432.2|428.1|432.2|428.1|432.2|428.1|432.2|428.1|1
1637458690000|2021-11-21 01:38:10|432.19|428.09|432.52|428.42|432.52|428.42|432.19|428.09|19
1637458700000|2021-11-21 01:38:20|432.51|428.41|432.51|428.41|432.51|428.41|432.51|428.41|1
1637458710000|2021-11-21 01:38:30|432.52|428.42|432.43|428.33|432.52|428.42|432.42|428.32|8
1637458720000|2021-11-21 01:38:40|432.44|428.34|432.44|428.34|432.44|428.34|432.44|428.34|1
1637458730000|2021-11-21 01:38:50|432.43|428.33|432.44|428.34|432.44|428.34|432.43|428.33|2
1637458740000|2021-11-21 01:39:00|432.42|428.32|432.44|428.34|432.44|428.34|432.42|428.32|4
1637458750000|2021-11-21 01:39:10|432.43|428.33|432.44|428.34|432.45|428.35|432.42|428.32|6
1637458760000|2021-11-21 01:39:20|432.45|428.35|432.39|428.29|432.45|428.35|432.39|428.29|9
1637458770000|2021-11-21 01:39:30|432.34|428.24|432.17|428.07|432.34|428.24|432.17|428.07|9
1637458780000|2021-11-21 01:39:40|432.15|428.05|432.29|428.19|432.29|428.19|432.11|428.01|8
1637458790000|2021-11-21 01:39:50|432.3|428.2|432.35|428.25|432.36|428.26|432.3|428.2|15
1637458800000|2021-11-21 01:40:00|432.36|428.26|432.31|428.21|432.36|428.26|432.3|428.2|3
1637458810000|2021-11-21 01:40:10|432.3|428.2|432.22|428.12|432.3|428.2|432.17|428.07|13
1637458820000|2021-11-21 01:40:20|432.19|428.09|432|427.9|432.19|428.09|431.97|427.87|23
1637458830000|2021-11-21 01:40:30|431.99|427.89|432.05|427.95|432.05|427.95|431.97|427.87|6
1637458840000|2021-11-21 01:40:40|432.07|427.97|432.2|428.1|432.22|428.12|432.07|427.97|20
1637458850000|2021-11-21 01:40:50|432.21|428.11|432.21|428.11|432.26|428.16|432.19|428.09|12
1637458860000|2021-11-21 01:41:00|432.2|428.1|432.21|428.11|432.23|428.13|432.2|428.1|5
1637458870000|2021-11-21 01:41:10|432.2|428.1|432.16|428.06|432.2|428.1|432.15|428.05|6
1637458880000|2021-11-21 01:41:20|432.15|428.05|432.16|428.06|432.16|428.06|432.15|428.05|2
1637458890000|2021-11-21 01:41:30|432.17|428.07|432.18|428.08|432.19|428.09|432.17|428.07|7
1637458900000|2021-11-21 01:41:40|432.15|428.05|432.13|428.03|432.15|428.05|432.13|428.03|2
1637458910000|2021-11-21 01:41:50|432.14|428.04|432.06|427.96|432.14|428.04|432.06|427.96|7
1637458920000|2021-11-21 01:42:00|432.07|427.97|432.07|427.97|432.07|427.97|432.06|427.96|3
1637458930000|2021-11-21 01:42:10|432.06|427.96|432.07|427.97|432.07|427.97|432.06|427.96|2
1637458940000|2021-11-21 01:42:20|432.06|427.96|432.02|427.92|432.09|427.99|432.01|427.91|8
1637458950000|2021-11-21 01:42:30|432.01|427.91|432.02|427.92|432.02|427.92|432|427.9|8
1637458960000|2021-11-21 01:42:40|432.01|427.91|431.89|427.79|432.02|427.92|431.89|427.79|10
1637458970000|2021-11-21 01:42:50|431.9|427.8|431.85|427.75|431.9|427.8|431.85|427.75|5
1637458980000|2021-11-21 01:43:00|431.87|427.77|431.87|427.77|431.87|427.77|431.87|427.77|1
1637458990000|2021-11-21 01:43:10|431.86|427.76|431.88|427.78|431.88|427.78|431.86|427.76|2
1637459000000|2021-11-21 01:43:20|431.83|427.73|431.77|427.67|431.83|427.73|431.77|427.67|5
1637459010000|2021-11-21 01:43:30|431.78|427.68|431.79|427.69|431.79|427.69|431.78|427.68|2
1637459030000|2021-11-21 01:43:50|431.83|427.73|431.87|427.77|431.89|427.79|431.82|427.72|8
1637459040000|2021-11-21 01:44:00|431.89|427.79|431.89|427.79|431.89|427.79|431.89|427.79|1
1637459050000|2021-11-21 01:44:10|431.88|427.78|431.88|427.78|431.88|427.78|431.88|427.78|1
1637459060000|2021-11-21 01:44:20|431.94|427.84|432.08|427.98|432.08|427.98|431.93|427.83|10
1637459070000|2021-11-21 01:44:30|432.07|427.97|432.12|428.02|432.12|428.02|432.06|427.96|10
1637459080000|2021-11-21 01:44:40|432.11|428.01|432.13|428.03|432.14|428.04|432.06|427.96|15
1637459090000|2021-11-21 01:44:50|432.12|428.02|432.14|428.04|432.14|428.04|432.12|428.02|3
1637459100000|2021-11-21 01:45:00|432.13|428.03|432.14|428.04|432.15|428.05|432.12|428.02|7
1637459110000|2021-11-21 01:45:10|432.18|428.08|432.41|428.31|432.41|428.31|432.15|428.05|14
1637459120000|2021-11-21 01:45:20|432.47|428.37|432.45|428.35|432.47|428.37|432.45|428.35|2
1637459130000|2021-11-21 01:45:30|432.44|428.34|432.34|428.24|432.44|428.34|432.33|428.23|9
1637459140000|2021-11-21 01:45:40|432.33|428.23|432.13|428.03|432.33|428.23|432.13|428.03|16
1637459150000|2021-11-21 01:45:50|432.14|428.04|432.17|428.07|432.19|428.09|432.09|427.99|9
1637459160000|2021-11-21 01:46:00|432.18|428.08|432.04|427.94|432.18|428.08|432.04|427.94|15
1637459170000|2021-11-21 01:46:10|432.03|427.93|432.04|427.94|432.11|428.01|432.03|427.93|9
1637459180000|2021-11-21 01:46:20|432.03|427.93|432.23|428.13|432.23|428.13|432.03|427.93|21
1637459190000|2021-11-21 01:46:30|432.22|428.12|432.14|428.04|432.26|428.16|432.14|428.04|10
1637459200000|2021-11-21 01:46:40|432.15|428.05|432.16|428.06|432.16|428.06|432.15|428.05|2
1637459210000|2021-11-21 01:46:50|432.15|428.05|432.15|428.05|432.16|428.06|432.15|428.05|3
1637459220000|2021-11-21 01:47:00|432.14|428.04|432.09|427.99|432.15|428.05|432.09|427.99|9
1637459230000|2021-11-21 01:47:10|432.08|427.98|431.94|427.84|432.08|427.98|431.94|427.84|10
1637459240000|2021-11-21 01:47:20|431.95|427.85|431.9|427.8|431.95|427.85|431.89|427.79|8
1637459250000|2021-11-21 01:47:30|431.92|427.82|431.83|427.73|431.93|427.83|431.83|427.73|5
1637459260000|2021-11-21 01:47:40|431.81|427.71|431.51|427.41|431.81|427.71|431.51|427.41|19
1637459270000|2021-11-21 01:47:50|431.5|427.4|431.55|427.45|431.55|427.45|431.5|427.4|7
1637459280000|2021-11-21 01:48:00|431.56|427.46|431.76|427.66|431.76|427.66|431.56|427.46|11
1637459290000|2021-11-21 01:48:10|431.73|427.63|431.72|427.62|431.74|427.64|431.72|427.62|4
1637459300000|2021-11-21 01:48:20|431.73|427.63|431.72|427.62|431.73|427.63|431.72|427.62|2
1637459310000|2021-11-21 01:48:30|431.7|427.6|431.72|427.62|431.75|427.65|431.7|427.6|6
1637459320000|2021-11-21 01:48:40|431.71|427.61|431.59|427.49|431.73|427.63|431.57|427.47|18
1637459330000|2021-11-21 01:48:50|431.57|427.47|431.55|427.45|431.57|427.47|431.54|427.44|5
1637459340000|2021-11-21 01:49:00|431.56|427.46|431.51|427.41|431.56|427.46|431.48|427.38|5
1637459350000|2021-11-21 01:49:10|431.53|427.43|431.51|427.41|431.53|427.43|431.51|427.41|2
1637459360000|2021-11-21 01:49:20|431.53|427.43|431.47|427.37|431.53|427.43|431.47|427.37|4
1637459370000|2021-11-21 01:49:30|431.49|427.39|431.51|427.41|431.51|427.41|431.49|427.39|2
1637459380000|2021-11-21 01:49:40|431.48|427.38|431.31|427.21|431.48|427.38|431.31|427.21|10
1637459390000|2021-11-21 01:49:50|431.3|427.2|431.18|427.08|431.3|427.2|431.16|427.06|16
1637459400000|2021-11-21 01:50:00|431.19|427.09|431.24|427.14|431.3|427.2|431.19|427.09|19
1637459410000|2021-11-21 01:50:10|431.23|427.13|431.18|427.08|431.23|427.13|431.16|427.06|14
1637459420000|2021-11-21 01:50:20|431.16|427.06|431.19|427.09|431.2|427.1|431.16|427.06|7
1637459430000|2021-11-21 01:50:30|431.18|427.08|431.19|427.09|431.19|427.09|431.18|427.08|2
1637459440000|2021-11-21 01:50:40|431.18|427.08|431.16|427.06|431.18|427.08|431.15|427.05|6
1637459450000|2021-11-21 01:50:50|431.24|427.14|431.38|427.28|431.38|427.28|431.24|427.14|10
1637459460000|2021-11-21 01:51:00|431.42|427.32|431.25|427.15|431.5|427.4|431.25|427.15|21
1637459470000|2021-11-21 01:51:10|431.23|427.13|431.17|427.07|431.24|427.14|431.09|426.99|26
1637459480000|2021-11-21 01:51:20|431.16|427.06|431.17|427.07|431.18|427.08|431.16|427.06|8
1637459490000|2021-11-21 01:51:30|431.16|427.06|431.19|427.09|431.2|427.1|431.13|427.03|10
1637459500000|2021-11-21 01:51:40|431.18|427.08|431.38|427.28|431.49|427.39|431.18|427.08|23
1637459510000|2021-11-21 01:51:50|431.37|427.27|431.38|427.28|431.38|427.28|431.37|427.27|6
1637459520000|2021-11-21 01:52:00|431.36|427.26|431.4|427.3|431.4|427.3|431.36|427.26|9
1637459530000|2021-11-21 01:52:10|431.39|427.29|431.76|427.66|431.76|427.66|431.38|427.28|18
1637459540000|2021-11-21 01:52:20|431.73|427.63|431.66|427.56|431.73|427.63|431.66|427.56|14
1637459550000|2021-11-21 01:52:30|431.67|427.57|431.62|427.52|431.67|427.57|431.61|427.51|4
1637459560000|2021-11-21 01:52:40|431.61|427.51|431.62|427.52|431.62|427.52|431.61|427.51|6
1637459570000|2021-11-21 01:52:50|431.63|427.53|431.71|427.61|431.71|427.61|431.61|427.51|3
1637459580000|2021-11-21 01:53:00|431.72|427.62|431.77|427.67|431.77|427.67|431.71|427.61|6
1637459590000|2021-11-21 01:53:10|431.76|427.66|431.75|427.65|431.77|427.67|431.75|427.65|4
1637459600000|2021-11-21 01:53:20|431.76|427.66|431.77|427.67|431.77|427.67|431.76|427.66|2
1637459610000|2021-11-21 01:53:30|431.84|427.74|431.87|427.77|431.88|427.78|431.84|427.74|10
1637459620000|2021-11-21 01:53:40|431.86|427.76|431.79|427.69|431.9|427.8|431.76|427.66|13
1637459630000|2021-11-21 01:53:50|431.78|427.68|431.78|427.68|431.78|427.68|431.78|427.68|1
1637459640000|2021-11-21 01:54:00|431.72|427.62|431.82|427.72|431.85|427.75|431.72|427.62|12
1637459650000|2021-11-21 01:54:10|431.81|427.71|431.6|427.5|431.81|427.71|431.59|427.49|17
1637459660000|2021-11-21 01:54:20|431.59|427.49|431.56|427.46|431.59|427.49|431.53|427.43|14
1637459670000|2021-11-21 01:54:30|431.59|427.49|431.66|427.56|431.69|427.59|431.58|427.48|7
1637459680000|2021-11-21 01:54:40|431.69|427.59|431.45|427.35|431.69|427.59|431.45|427.35|17
1637459690000|2021-11-21 01:54:50|431.43|427.33|431.27|427.17|431.43|427.33|431.27|427.17|18
1637459700000|2021-11-21 01:55:00|431.29|427.19|431.5|427.4|431.5|427.4|431.29|427.19|13
1637459710000|2021-11-21 01:55:10|431.51|427.41|431.58|427.48|431.58|427.48|431.48|427.38|10
1637459720000|2021-11-21 01:55:20|431.61|427.51|431.8|427.7|431.8|427.7|431.61|427.51|15
1637459730000|2021-11-21 01:55:30|431.81|427.71|431.75|427.65|431.81|427.71|431.75|427.65|7
1637459740000|2021-11-21 01:55:40|431.74|427.64|431.73|427.63|431.77|427.67|431.73|427.63|8
1637459750000|2021-11-21 01:55:50|431.75|427.65|431.75|427.65|431.77|427.67|431.75|427.65|6
1637459760000|2021-11-21 01:56:00|431.74|427.64|431.75|427.65|431.75|427.65|431.74|427.64|2
1637459770000|2021-11-21 01:56:10|431.73|427.63|431.73|427.63|431.73|427.63|431.73|427.63|1
1637459780000|2021-11-21 01:56:20|431.71|427.61|431.83|427.73|431.83|427.73|431.71|427.61|9
1637459790000|2021-11-21 01:56:30|431.84|427.74|431.93|427.83|431.98|427.88|431.81|427.71|14
1637459800000|2021-11-21 01:56:40|431.94|427.84|432|427.9|432|427.9|431.93|427.83|8
1637459810000|2021-11-21 01:56:50|431.99|427.89|431.99|427.89|432|427.9|431.96|427.86|12
1637459820000|2021-11-21 01:57:00|432|427.9|432.09|427.99|432.09|427.99|431.99|427.89|8
1637459830000|2021-11-21 01:57:10|432.1|428|432.03|427.93|432.1|428|432.02|427.92|8
1637459840000|2021-11-21 01:57:20|432.02|427.92|432.02|427.92|432.04|427.94|432.02|427.92|6
1637459850000|2021-11-21 01:57:30|432.03|427.93|431.83|427.73|432.03|427.93|431.83|427.73|17
1637459860000|2021-11-21 01:57:40|431.82|427.72|431.78|427.68|431.82|427.72|431.74|427.64|6
1637459870000|2021-11-21 01:57:50|431.77|427.67|431.63|427.53|431.77|427.67|431.63|427.53|8
1637459880000|2021-11-21 01:58:00|431.57|427.47|431.55|427.45|431.57|427.47|431.54|427.44|13
1637459890000|2021-11-21 01:58:10|431.54|427.44|431.71|427.61|431.71|427.61|431.48|427.38|13
1637459900000|2021-11-21 01:58:20|431.69|427.59|431.74|427.64|431.76|427.66|431.69|427.59|17
1637459910000|2021-11-21 01:58:30|431.75|427.65|431.75|427.65|431.76|427.66|431.73|427.63|7
1637459920000|2021-11-21 01:58:40|431.74|427.64|431.74|427.64|431.75|427.65|431.74|427.64|5
1637459930000|2021-11-21 01:58:50|431.75|427.65|431.95|427.85|431.99|427.89|431.74|427.64|16
1637459940000|2021-11-21 01:59:00|431.96|427.86|432.02|427.92|432.02|427.92|431.93|427.83|14
1637459950000|2021-11-21 01:59:10|432.01|427.91|432.02|427.92|432.02|427.92|432.01|427.91|2
1637459960000|2021-11-21 01:59:20|432.05|427.95|432.08|427.98|432.08|427.98|432|427.9|15
1637459970000|2021-11-21 01:59:30|432.07|427.97|432.1|428|432.12|428.02|432.03|427.93|18
1637459980000|2021-11-21 01:59:40|432.08|427.98|432.12|428.02|432.12|428.02|432.06|427.96|14
1637459990000|2021-11-21 01:59:50|432.08|427.98|432.1|428|432.12|428.02|432.08|427.98|7
1637460000000|2021-11-21 02:00:00|432.09|427.99|432.05|427.95|432.12|428.02|432.05|427.95|8
1637460010000|2021-11-21 02:00:10|432.06|427.96|432.11|428.01|432.12|428.02|432.06|427.96|4
1637460020000|2021-11-21 02:00:20|432.12|428.02|432.11|428.01|432.12|428.02|432.11|428.01|6
1637460030000|2021-11-21 02:00:30|432.1|428|432|427.9|432.1|428|432|427.9|10
1637460040000|2021-11-21 02:00:40|432.01|427.91|432|427.9|432.01|427.91|432|427.9|2
1637460050000|2021-11-21 02:00:50|432.01|427.91|432.12|428.02|432.12|428.02|432|427.9|13
1637460060000|2021-11-21 02:01:00|432.09|427.99|432.14|428.04|432.15|428.05|432.09|427.99|12
1637460070000|2021-11-21 02:01:10|432.15|428.05|432.12|428.02|432.16|428.06|432.12|428.02|7
1637460080000|2021-11-21 02:01:20|432.14|428.04|431.95|427.85|432.15|428.05|431.95|427.85|16
1637460090000|2021-11-21 02:01:30|431.93|427.83|431.76|427.66|431.93|427.83|431.76|427.66|10
1637460100000|2021-11-21 02:01:40|431.75|427.65|431.77|427.67|431.79|427.69|431.68|427.58|15
1637460110000|2021-11-21 02:01:50|431.78|427.68|431.81|427.71|431.81|427.71|431.77|427.67|12
1637460120000|2021-11-21 02:02:00|431.8|427.7|431.84|427.74|431.85|427.75|431.8|427.7|10
1637460130000|2021-11-21 02:02:10|431.82|427.72|431.79|427.69|431.84|427.74|431.79|427.69|6
1637460140000|2021-11-21 02:02:20|431.8|427.7|431.75|427.65|431.81|427.71|431.75|427.65|9
1637460150000|2021-11-21 02:02:30|431.76|427.66|431.77|427.67|431.79|427.69|431.76|427.66|10
1637460160000|2021-11-21 02:02:40|431.78|427.68|431.78|427.68|431.79|427.69|431.77|427.67|4
1637460170000|2021-11-21 02:02:50|431.79|427.69|431.73|427.63|431.79|427.69|431.72|427.62|12
1637460180000|2021-11-21 02:03:00|431.72|427.62|431.74|427.64|431.78|427.68|431.71|427.61|16
1637460190000|2021-11-21 02:03:10|431.73|427.63|431.54|427.44|431.74|427.64|431.5|427.4|19
1637460200000|2021-11-21 02:03:20|431.55|427.45|431.54|427.44|431.57|427.47|431.54|427.44|8
1637460210000|2021-11-21 02:03:30|431.53|427.43|431.55|427.45|431.56|427.46|431.52|427.42|11
1637460220000|2021-11-21 02:03:40|431.56|427.46|431.43|427.33|431.56|427.46|431.41|427.31|15
1637460230000|2021-11-21 02:03:50|431.42|427.32|431.48|427.38|431.5|427.4|431.41|427.31|18
1637460240000|2021-11-21 02:04:00|431.47|427.37|431.55|427.45|431.55|427.45|431.47|427.37|7
1637460250000|2021-11-21 02:04:10|431.56|427.46|431.55|427.45|431.56|427.46|431.55|427.45|2
1637460260000|2021-11-21 02:04:20|431.56|427.46|431.52|427.42|431.56|427.46|431.52|427.42|5
1637460270000|2021-11-21 02:04:30|431.53|427.43|431.91|427.81|431.93|427.83|431.53|427.43|17
1637460280000|2021-11-21 02:04:40|431.93|427.83|431.93|427.83|431.97|427.87|431.9|427.8|9
1637460290000|2021-11-21 02:04:50|431.84|427.74|431.89|427.79|431.9|427.8|431.81|427.71|11
1637460300000|2021-11-21 02:05:00|431.88|427.78|432.02|427.92|432.02|427.92|431.88|427.78|8
1637460310000|2021-11-21 02:05:10|432|427.9|432|427.9|432.01|427.91|432|427.9|3
1637460320000|2021-11-21 02:05:20|431.99|427.89|432.01|427.91|432.01|427.91|431.97|427.87|7
1637460330000|2021-11-21 02:05:30|431.97|427.87|432.09|427.99|432.1|428|431.97|427.87|13
1637460340000|2021-11-21 02:05:40|432.06|427.96|431.84|427.74|432.1|428|431.83|427.73|28
1637460350000|2021-11-21 02:05:50|431.83|427.73|431.82|427.72|431.83|427.73|431.81|427.71|9
1637460360000|2021-11-21 02:06:00|431.83|427.73|431.83|427.73|431.84|427.74|431.82|427.72|9
1637460370000|2021-11-21 02:06:10|431.82|427.72|431.8|427.7|431.82|427.72|431.8|427.7|5
1637460380000|2021-11-21 02:06:20|431.78|427.68|431.74|427.64|431.78|427.68|431.74|427.64|3
1637460390000|2021-11-21 02:06:30|431.73|427.63|431.61|427.51|431.73|427.63|431.57|427.47|23
1637460400000|2021-11-21 02:06:40|431.6|427.5|431.79|427.69|431.79|427.69|431.6|427.5|16
1637460410000|2021-11-21 02:06:50|431.76|427.66|431.9|427.8|431.9|427.8|431.74|427.64|10
1637460420000|2021-11-21 02:07:00|431.89|427.79|431.9|427.8|431.9|427.8|431.89|427.79|2
1637460430000|2021-11-21 02:07:10|431.89|427.79|431.88|427.78|431.92|427.82|431.87|427.77|13
1637460450000|2021-11-21 02:07:30|431.89|427.79|431.95|427.85|431.95|427.85|431.89|427.79|8
1637460460000|2021-11-21 02:07:40|431.96|427.86|432.02|427.92|432.04|427.94|431.96|427.86|12
1637460470000|2021-11-21 02:07:50|432.03|427.93|431.95|427.85|432.03|427.93|431.95|427.85|9
1637460480000|2021-11-21 02:08:00|431.93|427.83|432.02|427.92|432.02|427.92|431.93|427.83|6
1637460490000|2021-11-21 02:08:10|432.03|427.93|431.95|427.85|432.03|427.93|431.94|427.84|6
1637460500000|2021-11-21 02:08:20|431.97|427.87|431.96|427.86|431.97|427.87|431.96|427.86|4
1637460510000|2021-11-21 02:08:30|431.94|427.84|431.94|427.84|431.96|427.86|431.94|427.84|3
1637460520000|2021-11-21 02:08:40|431.96|427.86|431.96|427.86|431.97|427.87|431.94|427.84|8
1637460530000|2021-11-21 02:08:50|431.94|427.84|431.92|427.82|431.94|427.84|431.92|427.82|3
1637460540000|2021-11-21 02:09:00|431.91|427.81|431.93|427.83|431.93|427.83|431.91|427.81|4
1637460550000|2021-11-21 02:09:10|431.94|427.84|431.94|427.84|431.95|427.85|431.93|427.83|9
1637460560000|2021-11-21 02:09:20|431.95|427.85|431.95|427.85|431.95|427.85|431.95|427.85|1
1637460570000|2021-11-21 02:09:30|431.94|427.84|431.95|427.85|431.95|427.85|431.93|427.83|3
1637460580000|2021-11-21 02:09:40|431.93|427.83|431.93|427.83|431.95|427.85|431.93|427.83|6
1637460590000|2021-11-21 02:09:50|431.94|427.84|431.95|427.85|431.95|427.85|431.93|427.83|7
1637460600000|2021-11-21 02:10:00|431.94|427.84|431.65|427.55|431.95|427.85|431.65|427.55|16
1637460610000|2021-11-21 02:10:10|431.64|427.54|431.63|427.53|431.69|427.59|431.59|427.49|15
1637460620000|2021-11-21 02:10:20|431.62|427.52|431.68|427.58|431.68|427.58|431.6|427.5|7
1637460630000|2021-11-21 02:10:30|431.69|427.59|431.6|427.5|431.69|427.59|431.59|427.49|8
1637460640000|2021-11-21 02:10:40|431.58|427.48|431.41|427.31|431.58|427.48|431.41|427.31|17
1637460650000|2021-11-21 02:10:50|431.4|427.3|431.31|427.21|431.4|427.3|431.21|427.11|18
1637460660000|2021-11-21 02:11:00|431.29|427.19|431.25|427.15|431.29|427.19|431.24|427.14|5
1637460670000|2021-11-21 02:11:10|431.26|427.16|431.26|427.16|431.26|427.16|431.26|427.16|1
1637460680000|2021-11-21 02:11:20|431.25|427.15|431.41|427.31|431.41|427.31|431.25|427.15|5
1637460690000|2021-11-21 02:11:30|431.4|427.3|431.23|427.13|431.41|427.31|431.23|427.13|16
1637460700000|2021-11-21 02:11:40|431.24|427.14|431.23|427.13|431.24|427.14|431.23|427.13|2
1637460710000|2021-11-21 02:11:50|431.2|427.1|431.21|427.11|431.21|427.11|431.2|427.1|2
1637460720000|2021-11-21 02:12:00|431.2|427.1|431.17|427.07|431.2|427.1|431.17|427.07|8
1637460730000|2021-11-21 02:12:10|431.18|427.08|431.33|427.23|431.36|427.26|431.18|427.08|13
1637460740000|2021-11-21 02:12:20|431.3|427.2|431.35|427.25|431.37|427.27|431.27|427.17|11
1637460750000|2021-11-21 02:12:30|431.37|427.27|431.37|427.27|431.37|427.27|431.26|427.16|7
1637460760000|2021-11-21 02:12:40|431.36|427.26|431.38|427.28|431.38|427.28|431.35|427.25|5
1637460770000|2021-11-21 02:12:50|431.37|427.27|431.33|427.23|431.37|427.27|431.33|427.23|6
1637460780000|2021-11-21 02:13:00|431.32|427.22|431.33|427.23|431.36|427.26|431.32|427.22|4
1637460790000|2021-11-21 02:13:10|431.36|427.26|431.36|427.26|431.36|427.26|431.36|427.26|1
1637460800000|2021-11-21 02:13:20|431.37|427.27|431.46|427.36|431.46|427.36|431.36|427.26|11
1637460810000|2021-11-21 02:13:30|431.54|427.44|431.37|427.27|431.54|427.44|431.37|427.27|6
1637460820000|2021-11-21 02:13:40|431.36|427.26|431.33|427.23|431.37|427.27|431.33|427.23|4
1637460830000|2021-11-21 02:13:50|431.32|427.22|431.32|427.22|431.32|427.22|431.32|427.22|1
1637460840000|2021-11-21 02:14:00|431.3|427.2|431.16|427.06|431.3|427.2|431.16|427.06|7
1637460850000|2021-11-21 02:14:10|431.15|427.05|431.02|426.92|431.16|427.06|430.97|426.87|17
1637460860000|2021-11-21 02:14:20|430.98|426.88|430.95|426.85|430.98|426.88|430.95|426.85|5
1637460870000|2021-11-21 02:14:30|430.96|426.86|430.96|426.86|430.96|426.86|430.94|426.84|4
1637460880000|2021-11-21 02:14:40|430.94|426.84|430.93|426.83|430.94|426.84|430.93|426.83|2
1637460890000|2021-11-21 02:14:50|430.91|426.81|430.93|426.83|430.93|426.83|430.91|426.81|3
1637460900000|2021-11-21 02:15:00|430.95|426.85|431.21|427.11|431.21|427.11|430.95|426.85|14
1637460910000|2021-11-21 02:15:10|431.2|427.1|431.2|427.1|431.21|427.11|431.17|427.07|14
1637460920000|2021-11-21 02:15:20|431.21|427.11|431.22|427.12|431.23|427.13|431.21|427.11|6
1637460930000|2021-11-21 02:15:30|431.23|427.13|431.2|427.1|431.23|427.13|431.2|427.1|9
1637460940000|2021-11-21 02:15:40|431.18|427.08|431.12|427.02|431.19|427.09|431.11|427.01|10
1637460950000|2021-11-21 02:15:50|431.14|427.04|431.18|427.08|431.19|427.09|431.08|426.98|14
1637460960000|2021-11-21 02:16:00|431.19|427.09|431.12|427.02|431.19|427.09|431.12|427.02|8
1637460970000|2021-11-21 02:16:10|431.13|427.03|431.18|427.08|431.18|427.08|431.13|427.03|10
1637460980000|2021-11-21 02:16:20|431.16|427.06|431.17|427.07|431.18|427.08|431.16|427.06|6
1637460990000|2021-11-21 02:16:30|431.16|427.06|431.17|427.07|431.17|427.07|431.16|427.06|2
1637461000000|2021-11-21 02:16:40|431.16|427.06|431.13|427.03|431.17|427.07|431.13|427.03|6
1637461010000|2021-11-21 02:16:50|431.11|427.01|431.05|426.95|431.12|427.02|431.05|426.95|10
1637461030000|2021-11-21 02:17:10|431.12|427.02|431.17|427.07|431.17|427.07|431.12|427.02|7
1637461040000|2021-11-21 02:17:20|431.19|427.09|431.19|427.09|431.19|427.09|431.19|427.09|1
1637461050000|2021-11-21 02:17:30|431.17|427.07|431.08|426.98|431.17|427.07|431.08|426.98|8
1637461060000|2021-11-21 02:17:40|431.06|426.96|431.07|426.97|431.08|426.98|431.06|426.96|6
1637461070000|2021-11-21 02:17:50|431.08|426.98|431.07|426.97|431.08|426.98|431.07|426.97|4
1637461080000|2021-11-21 02:18:00|431.08|426.98|431.14|427.04|431.17|427.07|431.08|426.98|12
1637461090000|2021-11-21 02:18:10|431.13|427.03|431.4|427.3|431.4|427.3|431.13|427.03|18
1637461100000|2021-11-21 02:18:20|431.43|427.33|431.32|427.22|431.44|427.34|431.31|427.21|12
1637461110000|2021-11-21 02:18:30|431.24|427.14|431.27|427.17|431.27|427.17|431.23|427.13|7
1637461120000|2021-11-21 02:18:40|431.28|427.18|431.31|427.21|431.32|427.22|431.27|427.17|7
1637461130000|2021-11-21 02:18:50|431.32|427.22|431.26|427.16|431.32|427.22|431.26|427.16|5
1637461140000|2021-11-21 02:19:00|431.28|427.18|431.26|427.16|431.28|427.18|431.24|427.14|6
1637461150000|2021-11-21 02:19:10|431.24|427.14|431.23|427.13|431.25|427.15|431.23|427.13|4
1637461160000|2021-11-21 02:19:20|431.27|427.17|431.28|427.18|431.31|427.21|431.27|427.17|10
1637461170000|2021-11-21 02:19:30|431.29|427.19|431.31|427.21|431.32|427.22|431.21|427.11|9
1637461180000|2021-11-21 02:19:40|431.35|427.25|431.35|427.25|431.35|427.25|431.35|427.25|1
1637461190000|2021-11-21 02:19:50|431.37|427.27|431.59|427.49|431.59|427.49|431.36|427.26|14
1637461200000|2021-11-21 02:20:00|431.56|427.46|431.6|427.5|431.62|427.52|431.56|427.46|7
1637461210000|2021-11-21 02:20:10|431.59|427.49|431.59|427.49|431.59|427.49|431.59|427.49|1
1637461220000|2021-11-21 02:20:20|431.6|427.5|431.59|427.49|431.6|427.5|431.58|427.48|4
1637461230000|2021-11-21 02:20:30|431.58|427.48|431.53|427.43|431.58|427.48|431.53|427.43|7
1637461240000|2021-11-21 02:20:40|431.54|427.44|431.25|427.15|431.56|427.46|431.23|427.13|23
1637461250000|2021-11-21 02:20:50|431.26|427.16|431.27|427.17|431.31|427.21|431.26|427.16|11
1637461260000|2021-11-21 02:21:00|431.25|427.15|431.27|427.17|431.27|427.17|431.21|427.11|5
1637461270000|2021-11-21 02:21:10|431.26|427.16|431.28|427.18|431.3|427.2|431.25|427.15|13
1637461280000|2021-11-21 02:21:20|431.24|427.14|431.28|427.18|431.28|427.18|431.24|427.14|8
1637461290000|2021-11-21 02:21:30|431.27|427.17|431.24|427.14|431.29|427.19|431.24|427.14|10
1637461300000|2021-11-21 02:21:40|431.18|427.08|431.08|426.98|431.18|427.08|431.08|426.98|8
1637461310000|2021-11-21 02:21:50|431.07|426.97|431.12|427.02|431.14|427.04|431.06|426.96|10
1637461320000|2021-11-21 02:22:00|431.15|427.05|430.99|426.89|431.15|427.05|430.96|426.86|15
1637461330000|2021-11-21 02:22:10|431|426.9|431.05|426.95|431.05|426.95|430.99|426.89|7
1637461340000|2021-11-21 02:22:20|431.07|426.97|431.08|426.98|431.08|426.98|431.05|426.95|6
1637461350000|2021-11-21 02:22:30|431.09|426.99|431.09|426.99|431.09|426.99|431.06|426.96|8
1637461360000|2021-11-21 02:22:40|431.11|427.01|431.11|427.01|431.17|427.07|431.11|427.01|12
1637461370000|2021-11-21 02:22:50|431.12|427.02|431.01|426.91|431.12|427.02|431.01|426.91|9
1637461380000|2021-11-21 02:23:00|431.02|426.92|431.1|427|431.1|427|431.02|426.92|5
1637461390000|2021-11-21 02:23:10|431.11|427.01|431.49|427.39|431.49|427.39|431.11|427.01|15
1637461400000|2021-11-21 02:23:20|431.55|427.45|431.52|427.42|431.56|427.46|431.49|427.39|15
1637461410000|2021-11-21 02:23:30|431.51|427.41|431.51|427.41|431.53|427.43|431.51|427.41|3
1637461420000|2021-11-21 02:23:40|431.48|427.38|431.23|427.13|431.52|427.42|431.22|427.12|15
1637461430000|2021-11-21 02:23:50|431.24|427.14|431.14|427.04|431.24|427.14|431.14|427.04|9
1637461440000|2021-11-21 02:24:00|431.16|427.06|431.07|426.97|431.21|427.11|431.06|426.96|15
1637461450000|2021-11-21 02:24:10|431.05|426.95|431.06|426.96|431.07|426.97|431.04|426.94|7
1637461460000|2021-11-21 02:24:20|431.01|426.91|430.95|426.85|431.01|426.91|430.88|426.78|8
1637461470000|2021-11-21 02:24:30|430.96|426.86|430.94|426.84|430.96|426.86|430.94|426.84|4
1637461480000|2021-11-21 02:24:40|430.92|426.82|430.83|426.73|430.95|426.85|430.83|426.73|9
1637461490000|2021-11-21 02:24:50|430.82|426.72|430.63|426.53|430.82|426.72|430.62|426.52|9
1637461500000|2021-11-21 02:25:00|430.62|426.52|430.56|426.46|430.7|426.6|430.55|426.45|13
1637461510000|2021-11-21 02:25:10|430.54|426.44|430.6|426.5|430.6|426.5|430.54|426.44|6
1637461520000|2021-11-21 02:25:20|430.59|426.49|430.58|426.48|430.59|426.49|430.56|426.46|10
1637461530000|2021-11-21 02:25:30|430.59|426.49|430.6|426.5|430.6|426.5|430.58|426.48|6
1637461550000|2021-11-21 02:25:50|430.59|426.49|430.83|426.73|430.86|426.76|430.58|426.48|27
1637461560000|2021-11-21 02:26:00|430.84|426.74|430.88|426.78|430.89|426.79|430.84|426.74|15
1637461570000|2021-11-21 02:26:10|430.85|426.75|430.9|426.8|430.94|426.84|430.85|426.75|11
1637461580000|2021-11-21 02:26:20|430.93|426.83|430.93|426.83|430.94|426.84|430.86|426.76|17
1637461590000|2021-11-21 02:26:30|430.94|426.84|430.85|426.75|430.94|426.84|430.85|426.75|8
1637461600000|2021-11-21 02:26:40|430.86|426.76|430.85|426.75|430.86|426.76|430.85|426.75|2
1637461610000|2021-11-21 02:26:50|430.82|426.72|430.8|426.7|430.82|426.72|430.78|426.68|3
1637461620000|2021-11-21 02:27:00|430.79|426.69|430.78|426.68|430.79|426.69|430.77|426.67|6
1637461630000|2021-11-21 02:27:10|430.73|426.63|430.73|426.63|430.73|426.63|430.73|426.63|1
1637461640000|2021-11-21 02:27:20|430.71|426.61|430.71|426.61|430.72|426.62|430.71|426.61|3
1637461650000|2021-11-21 02:27:30|430.68|426.58|430.48|426.38|430.68|426.58|430.48|426.38|10
1637461660000|2021-11-21 02:27:40|430.47|426.37|430.49|426.39|430.52|426.42|430.45|426.35|12
1637461670000|2021-11-21 02:27:50|430.48|426.38|430.48|426.38|430.49|426.39|430.45|426.35|7
1637461680000|2021-11-21 02:28:00|430.45|426.35|430.53|426.43|430.53|426.43|430.45|426.35|14
1637461690000|2021-11-21 02:28:10|430.54|426.44|430.56|426.46|430.56|426.46|430.52|426.42|10
1637461700000|2021-11-21 02:28:20|430.55|426.45|430.53|426.43|430.55|426.45|430.52|426.42|4
1637461710000|2021-11-21 02:28:30|430.54|426.44|430.46|426.36|430.54|426.44|430.46|426.36|5
1637461720000|2021-11-21 02:28:40|430.44|426.34|430.44|426.34|430.46|426.36|430.43|426.33|7
1637461730000|2021-11-21 02:28:50|430.45|426.35|430.06|425.96|430.45|426.35|430.06|425.96|22
1637461740000|2021-11-21 02:29:00|429.95|425.85|430.08|425.98|430.15|426.05|429.95|425.85|16
1637461750000|2021-11-21 02:29:10|430.01|425.91|430|425.9|430.12|426.02|429.98|425.88|11
1637461760000|2021-11-21 02:29:20|429.95|425.85|429.9|425.8|429.97|425.87|429.87|425.77|9
1637461770000|2021-11-21 02:29:30|429.91|425.81|429.89|425.79|429.91|425.81|429.89|425.79|3
1637461780000|2021-11-21 02:29:40|429.87|425.77|429.48|425.38|429.87|425.77|429.42|425.32|28
1637461790000|2021-11-21 02:29:50|429.45|425.35|429.38|425.28|429.54|425.44|429.38|425.28|25
1637461800000|2021-11-21 02:30:00|429.36|425.26|429.38|425.28|429.48|425.38|429.33|425.23|26
1637461810000|2021-11-21 02:30:10|429.31|425.21|429.49|425.39|429.49|425.39|429.31|425.21|20
1637461820000|2021-11-21 02:30:20|429.51|425.41|429.35|425.25|429.57|425.47|429.33|425.23|25
1637461830000|2021-11-21 02:30:30|429.34|425.24|429.25|425.15|429.38|425.28|429.25|425.15|22
1637461840000|2021-11-21 02:30:40|429.24|425.14|429.24|425.14|429.26|425.16|429.23|425.13|7
1637461850000|2021-11-21 02:30:50|429.26|425.16|429.25|425.15|429.26|425.16|429.25|425.15|8
1637461860000|2021-11-21 02:31:00|429.26|425.16|429.25|425.15|429.26|425.16|429.25|425.15|8
1637461870000|2021-11-21 02:31:10|429.26|425.16|428.96|424.86|429.26|425.16|428.96|424.86|15
1637461880000|2021-11-21 02:31:20|428.92|424.82|428.95|424.85|428.96|424.86|428.9|424.8|12
1637461890000|2021-11-21 02:31:30|428.93|424.83|428.97|424.87|428.97|424.87|428.93|424.83|8
1637461900000|2021-11-21 02:31:40|429|424.9|428.91|424.81|429|424.9|428.89|424.79|11
1637461910000|2021-11-21 02:31:50|428.9|424.8|428.8|424.7|428.9|424.8|428.78|424.68|7
1637461920000|2021-11-21 02:32:00|428.81|424.71|428.8|424.7|428.87|424.77|428.77|424.67|11
1637461930000|2021-11-21 02:32:10|428.81|424.71|428.79|424.69|428.83|424.73|428.79|424.69|13
1637461940000|2021-11-21 02:32:20|428.75|424.65|428.54|424.44|428.75|424.65|428.51|424.41|25
1637461950000|2021-11-21 02:32:30|428.51|424.41|428.24|424.14|428.51|424.41|428.24|424.14|29
1637461960000|2021-11-21 02:32:40|428.27|424.17|428.24|424.14|428.32|424.22|428.18|424.08|23
1637461970000|2021-11-21 02:32:50|428.26|424.16|428.27|424.17|428.29|424.19|428.24|424.14|18
1637461980000|2021-11-21 02:33:00|428.26|424.16|428.52|424.42|428.52|424.42|428.26|424.16|18
1637461990000|2021-11-21 02:33:10|428.54|424.44|428.95|424.85|428.95|424.85|428.53|424.43|17
1637462000000|2021-11-21 02:33:20|428.88|424.78|428.72|424.62|428.88|424.78|428.69|424.59|17
1637462010000|2021-11-21 02:33:30|428.71|424.61|428.5|424.4|428.72|424.62|428.5|424.4|13
1637462020000|2021-11-21 02:33:40|428.49|424.39|428.5|424.4|428.5|424.4|428.44|424.34|10
1637462030000|2021-11-21 02:33:50|428.52|424.42|428.6|424.5|428.62|424.52|428.52|424.42|13
1637462040000|2021-11-21 02:34:00|428.59|424.49|428.43|424.33|428.59|424.49|428.43|424.33|16
1637462050000|2021-11-21 02:34:10|428.41|424.31|428.32|424.22|428.41|424.31|428.23|424.13|17
1637462060000|2021-11-21 02:34:20|428.31|424.21|428.34|424.24|428.48|424.38|428.31|424.21|26
1637462070000|2021-11-21 02:34:30|428.35|424.25|428.31|424.21|428.37|424.27|428.31|424.21|11
1637462080000|2021-11-21 02:34:40|428.32|424.22|428.27|424.17|428.36|424.26|428.19|424.09|14
1637462090000|2021-11-21 02:34:50|428.28|424.18|428.24|424.14|428.28|424.18|428.23|424.13|10
1637462100000|2021-11-21 02:35:00|428.26|424.16|428.34|424.24|428.4|424.3|428.26|424.16|20
1637462110000|2021-11-21 02:35:10|428.33|424.23|428.32|424.22|428.33|424.23|428.31|424.21|8
1637462120000|2021-11-21 02:35:20|428.29|424.19|428.3|424.2|428.31|424.21|428.29|424.19|4
1637462130000|2021-11-21 02:35:30|428.31|424.21|428.27|424.17|428.39|424.29|428.26|424.16|14
1637462140000|2021-11-21 02:35:40|428.23|424.13|428.08|423.98|428.23|424.13|428.06|423.96|16
1637462150000|2021-11-21 02:35:50|428.05|423.95|428.01|423.91|428.05|423.95|428|423.9|9
1637462160000|2021-11-21 02:36:00|428|423.9|427.95|423.85|428.03|423.93|427.95|423.85|7
1637462170000|2021-11-21 02:36:10|427.97|423.87|428.02|423.92|428.03|423.93|427.9|423.8|15
1637462180000|2021-11-21 02:36:20|428.09|423.99|428.07|423.97|428.09|423.99|427.98|423.88|9
1637462190000|2021-11-21 02:36:30|428.08|423.98|428.46|424.36|428.46|424.36|428.08|423.98|25
1637462200000|2021-11-21 02:36:40|428.45|424.35|428.41|424.31|428.46|424.36|428.41|424.31|9
1637462210000|2021-11-21 02:36:50|428.4|424.3|428.35|424.25|428.4|424.3|428.35|424.25|7
1637462220000|2021-11-21 02:37:00|428.32|424.22|428.32|424.22|428.34|424.24|428.31|424.21|9
1637462230000|2021-11-21 02:37:10|428.25|424.15|428.23|424.13|428.27|424.17|428.21|424.11|12
1637462240000|2021-11-21 02:37:20|428.22|424.12|428.2|424.1|428.22|424.12|428.19|424.09|11
1637462250000|2021-11-21 02:37:30|428.21|424.11|428.2|424.1|428.21|424.11|428.2|424.1|2
1637462260000|2021-11-21 02:37:40|428.11|424.01|428.04|423.94|428.11|424.01|428.04|423.94|4
1637462270000|2021-11-21 02:37:50|428.05|423.95|428|423.9|428.05|423.95|428|423.9|5
1637462280000|2021-11-21 02:38:00|428.01|423.91|428.02|423.92|428.02|423.92|428.01|423.91|6
1637462290000|2021-11-21 02:38:10|428.04|423.94|427.8|423.7|428.11|424.01|427.8|423.7|21
1637462300000|2021-11-21 02:38:20|427.67|423.57|427.68|423.58|427.72|423.62|427.4|423.3|27
1637462310000|2021-11-21 02:38:30|427.69|423.59|427.64|423.54|427.69|423.59|427.63|423.53|7
1637462320000|2021-11-21 02:38:40|427.61|423.51|427.54|423.44|427.61|423.51|427.5|423.4|10
1637462330000|2021-11-21 02:38:50|427.53|423.43|427.39|423.29|427.54|423.44|427.37|423.27|17
1637462340000|2021-11-21 02:39:00|427.38|423.28|427.57|423.47|427.59|423.49|427.38|423.28|26
1637462350000|2021-11-21 02:39:10|427.47|423.37|427.55|423.45|427.56|423.46|427.41|423.31|25
1637462360000|2021-11-21 02:39:20|427.54|423.44|427.45|423.35|427.57|423.47|427.45|423.35|20
1637462370000|2021-11-21 02:39:30|427.43|423.33|426.74|422.64|427.43|423.33|426.74|422.64|24
1637462380000|2021-11-21 02:39:40|426.73|422.63|426.88|422.78|426.91|422.81|426.73|422.63|18
1637462390000|2021-11-21 02:39:50|426.89|422.79|426.4|422.3|426.89|422.79|426.4|422.3|27
1637462400000|2021-11-21 02:40:00|426.43|422.33|426.81|422.71|426.81|422.71|426.43|422.33|22
1637462410000|2021-11-21 02:40:10|426.84|422.74|427.04|422.94|427.12|423.02|426.84|422.74|21
1637462420000|2021-11-21 02:40:20|427.05|422.95|427.29|423.19|427.3|423.2|427.04|422.94|22
1637462430000|2021-11-21 02:40:30|427.3|423.2|427.22|423.12|427.35|423.25|427.22|423.12|21
1637462440000|2021-11-21 02:40:40|427.2|423.1|426.95|422.85|427.23|423.13|426.86|422.76|31
1637462450000|2021-11-21 02:40:50|426.93|422.83|426.99|422.89|427|422.9|426.91|422.81|23
1637462460000|2021-11-21 02:41:00|426.98|422.88|426.79|422.69|427.04|422.94|426.78|422.68|20
1637462470000|2021-11-21 02:41:10|426.8|422.7|426.64|422.54|426.81|422.71|426.62|422.52|15
1637462480000|2021-11-21 02:41:20|426.62|422.52|426.46|422.36|426.62|422.52|426.4|422.3|30
1637462490000|2021-11-21 02:41:30|426.45|422.35|426.48|422.38|426.52|422.42|426.41|422.31|24
1637462500000|2021-11-21 02:41:40|426.47|422.37|426.81|422.71|426.81|422.71|426.47|422.37|16
1637462510000|2021-11-21 02:41:50|426.8|422.7|426.84|422.74|426.85|422.75|426.8|422.7|7
1637462520000|2021-11-21 02:42:00|426.82|422.72|426.83|422.73|426.87|422.77|426.77|422.67|16
1637462530000|2021-11-21 02:42:10|426.81|422.71|426.8|422.7|426.81|422.71|426.79|422.69|8
1637462540000|2021-11-21 02:42:20|426.79|422.69|426.62|422.52|426.79|422.69|426.6|422.5|9
1637462550000|2021-11-21 02:42:30|426.63|422.53|426.46|422.36|426.68|422.58|426.46|422.36|17
1637462560000|2021-11-21 02:42:40|426.47|422.37|426.6|422.5|426.6|422.5|426.45|422.35|13
1637462570000|2021-11-21 02:42:50|426.61|422.51|426.37|422.27|426.61|422.51|426.35|422.25|19
1637462580000|2021-11-21 02:43:00|426.38|422.28|426.53|422.43|426.53|422.43|426.36|422.26|15
1637462590000|2021-11-21 02:43:10|426.52|422.42|426.7|422.6|426.7|422.6|426.52|422.42|16
1637462600000|2021-11-21 02:43:20|426.71|422.61|426.78|422.68|426.8|422.7|426.7|422.6|8
1637462610000|2021-11-21 02:43:30|426.79|422.69|426.88|422.78|426.96|422.86|426.79|422.69|16
1637462620000|2021-11-21 02:43:40|426.87|422.77|426.82|422.72|426.87|422.77|426.8|422.7|10
1637462630000|2021-11-21 02:43:50|426.81|422.71|426.79|422.69|426.85|422.75|426.77|422.67|16
1637462640000|2021-11-21 02:44:00|426.77|422.67|426.67|422.57|426.77|422.67|426.65|422.55|11
1637462650000|2021-11-21 02:44:10|426.68|422.58|426.87|422.77|426.87|422.77|426.67|422.57|19
1637462660000|2021-11-21 02:44:20|426.84|422.74|426.99|422.89|427|422.9|426.84|422.74|18
1637462670000|2021-11-21 02:44:30|427|422.9|426.83|422.73|427.03|422.93|426.83|422.73|18
1637462680000|2021-11-21 02:44:40|426.82|422.72|426.92|422.82|426.95|422.85|426.81|422.71|19
1637462690000|2021-11-21 02:44:50|426.91|422.81|426.91|422.81|426.93|422.83|426.85|422.75|12
1637462700000|2021-11-21 02:45:00|426.94|422.84|426.83|422.73|426.95|422.85|426.79|422.69|14
1637462710000|2021-11-21 02:45:10|426.81|422.71|426.71|422.61|426.81|422.71|426.71|422.61|14
1637462720000|2021-11-21 02:45:20|426.69|422.59|427.11|423.01|427.11|423.01|426.69|422.59|20
1637462730000|2021-11-21 02:45:30|427.1|423|427.11|423.01|427.14|423.04|427.09|422.99|11
1637462740000|2021-11-21 02:45:40|427.12|423.02|427.31|423.21|427.31|423.21|427.12|423.02|14
1637462750000|2021-11-21 02:45:50|427.32|423.22|427.53|423.43|427.53|423.43|427.32|423.22|11
1637462760000|2021-11-21 02:46:00|427.52|423.42|427.29|423.19|427.53|423.43|427.29|423.19|18
1637462770000|2021-11-21 02:46:10|427.28|423.18|427.15|423.05|427.28|423.18|427.15|423.05|9
1637462780000|2021-11-21 02:46:20|427.16|423.06|427.28|423.18|427.3|423.2|427.16|423.06|14
1637462790000|2021-11-21 02:46:30|427.38|423.28|427.19|423.09|427.41|423.31|427.13|423.03|20
1637462800000|2021-11-21 02:46:40|427.18|423.08|427.19|423.09|427.19|423.09|427.13|423.03|19
1637462810000|2021-11-21 02:46:50|427.2|423.1|427.39|423.29|427.4|423.3|427.2|423.1|18
1637462820000|2021-11-21 02:47:00|427.43|423.33|427.41|423.31|427.43|423.33|427.41|423.31|6
1637462830000|2021-11-21 02:47:10|427.45|423.35|427.54|423.44|427.54|423.44|427.43|423.33|7
1637462840000|2021-11-21 02:47:20|427.53|423.43|427.53|423.43|427.54|423.44|427.53|423.43|7
1637462850000|2021-11-21 02:47:30|427.54|423.44|427.57|423.47|427.57|423.47|427.54|423.44|2
1637462860000|2021-11-21 02:47:40|427.58|423.48|427.58|423.48|427.58|423.48|427.55|423.45|3
1637462870000|2021-11-21 02:47:50|427.57|423.47|427.7|423.6|427.7|423.6|427.57|423.47|11
1637462880000|2021-11-21 02:48:00|427.72|423.62|427.65|423.55|427.77|423.67|427.65|423.55|17
1637462890000|2021-11-21 02:48:10|427.64|423.54|427.65|423.55|427.66|423.56|427.63|423.53|6
1637462900000|2021-11-21 02:48:20|427.64|423.54|427.74|423.64|427.74|423.64|427.62|423.52|9
1637462910000|2021-11-21 02:48:30|427.72|423.62|427.98|423.88|427.98|423.88|427.72|423.62|18
1637462920000|2021-11-21 02:48:40|427.99|423.89|428.07|423.97|428.07|423.97|427.98|423.88|8
1637462930000|2021-11-21 02:48:50|427.99|423.89|427.99|423.89|427.99|423.89|427.93|423.83|13
1637462940000|2021-11-21 02:49:00|428.02|423.92|428.03|423.93|428.08|423.98|428|423.9|13
1637462950000|2021-11-21 02:49:10|428.02|423.92|427.98|423.88|428.02|423.92|427.96|423.86|10
1637462960000|2021-11-21 02:49:20|427.99|423.89|427.96|423.86|427.99|423.89|427.96|423.86|3
1637462970000|2021-11-21 02:49:30|427.95|423.85|427.73|423.63|427.95|423.85|427.73|423.63|11
1637462980000|2021-11-21 02:49:40|427.74|423.64|427.83|423.73|427.86|423.76|427.74|423.64|13
1637462990000|2021-11-21 02:49:50|427.89|423.79|428.09|423.99|428.09|423.99|427.89|423.79|12
1637463000000|2021-11-21 02:50:00|428.1|424|428.18|424.08|428.19|424.09|428.1|424|8
1637463010000|2021-11-21 02:50:10|428.19|424.09|428.31|424.21|428.32|424.22|428.19|424.09|12
1637463020000|2021-11-21 02:50:20|428.32|424.22|428.31|424.21|428.34|424.24|428.31|424.21|10
1637463030000|2021-11-21 02:50:30|428.32|424.22|428.28|424.18|428.32|424.22|428.28|424.18|7
1637463040000|2021-11-21 02:50:40|428.25|424.15|428.23|424.13|428.25|424.15|428.21|424.11|7
1637463050000|2021-11-21 02:50:50|428.22|424.12|428.19|424.09|428.22|424.12|428.19|424.09|4
1637463060000|2021-11-21 02:51:00|428.14|424.04|427.88|423.78|428.14|424.04|427.88|423.78|9
1637463070000|2021-11-21 02:51:10|427.87|423.77|427.85|423.75|427.87|423.77|427.79|423.69|14
1637463080000|2021-11-21 02:51:20|427.84|423.74|427.8|423.7|427.84|423.74|427.8|423.7|7
1637463090000|2021-11-21 02:51:30|427.77|423.67|427.79|423.69|427.79|423.69|427.74|423.64|9
1637463100000|2021-11-21 02:51:40|427.78|423.68|427.84|423.74|427.85|423.75|427.78|423.68|11
1637463110000|2021-11-21 02:51:50|427.85|423.75|427.84|423.74|427.85|423.75|427.84|423.74|2
1637463120000|2021-11-21 02:52:00|427.83|423.73|427.73|423.63|427.83|423.73|427.72|423.62|7
1637463130000|2021-11-21 02:52:10|427.72|423.62|427.77|423.67|427.78|423.68|427.7|423.6|10
1637463140000|2021-11-21 02:52:20|427.76|423.66|427.82|423.72|427.82|423.72|427.74|423.64|8
1637463150000|2021-11-21 02:52:30|427.73|423.63|427.85|423.75|427.88|423.78|427.7|423.6|21
1637463160000|2021-11-21 02:52:40|427.87|423.77|427.86|423.76|427.87|423.77|427.85|423.75|4
1637463170000|2021-11-21 02:52:50|427.88|423.78|427.74|423.64|427.88|423.78|427.74|423.64|10
1637463180000|2021-11-21 02:53:00|427.75|423.65|427.7|423.6|427.76|423.66|427.7|423.6|12
1637463190000|2021-11-21 02:53:10|427.67|423.57|427.72|423.62|427.72|423.62|427.57|423.47|21
1637463200000|2021-11-21 02:53:20|427.71|423.61|427.84|423.74|427.84|423.74|427.71|423.61|15
1637463210000|2021-11-21 02:53:30|427.83|423.73|427.84|423.74|427.85|423.75|427.76|423.66|15
1637463220000|2021-11-21 02:53:40|427.83|423.73|427.79|423.69|427.87|423.77|427.79|423.69|8
1637463230000|2021-11-21 02:53:50|427.8|423.7|427.7|423.6|427.8|423.7|427.7|423.6|10
1637463240000|2021-11-21 02:54:00|427.69|423.59|427.74|423.64|427.78|423.68|427.69|423.59|12
1637463250000|2021-11-21 02:54:10|427.77|423.67|427.75|423.65|427.77|423.67|427.74|423.64|6
1637463260000|2021-11-21 02:54:20|427.74|423.64|427.77|423.67|427.77|423.67|427.73|423.63|14
1637463270000|2021-11-21 02:54:30|427.76|423.66|427.71|423.61|427.77|423.67|427.71|423.61|6
1637463280000|2021-11-21 02:54:40|427.7|423.6|427.54|423.44|427.7|423.6|427.54|423.44|9
1637463290000|2021-11-21 02:54:50|427.56|423.46|427.54|423.44|427.59|423.49|427.54|423.44|8
1637463300000|2021-11-21 02:55:00|427.53|423.43|427.33|423.23|427.53|423.43|427.33|423.23|9
1637463310000|2021-11-21 02:55:10|427.32|423.22|427.24|423.14|427.32|423.22|427.24|423.14|7
1637463320000|2021-11-21 02:55:20|427.23|423.13|426.96|422.86|427.23|423.13|426.96|422.86|12
1637463330000|2021-11-21 02:55:30|426.94|422.84|426.99|422.89|427|422.9|426.81|422.71|22
1637463340000|2021-11-21 02:55:40|427.01|422.91|427.1|423|427.1|423|426.99|422.89|12
1637463350000|2021-11-21 02:55:50|427.11|423.01|427.59|423.49|427.71|423.61|427.11|423.01|31
1637463360000|2021-11-21 02:56:00|427.6|423.5|427.55|423.45|427.61|423.51|427.54|423.44|11
1637463370000|2021-11-21 02:56:10|427.56|423.46|427.57|423.47|427.59|423.49|427.56|423.46|4
1637463380000|2021-11-21 02:56:20|427.56|423.46|427.59|423.49|427.59|423.49|427.56|423.46|7
1637463390000|2021-11-21 02:56:30|427.56|423.46|427.74|423.64|427.74|423.64|427.54|423.44|16
1637463400000|2021-11-21 02:56:40|427.75|423.65|427.83|423.73|427.83|423.73|427.74|423.64|16
1637463410000|2021-11-21 02:56:50|427.84|423.74|427.88|423.78|427.92|423.82|427.83|423.73|7
1637463420000|2021-11-21 02:57:00|427.92|423.82|428.06|423.96|428.07|423.97|427.92|423.82|25
1637463430000|2021-11-21 02:57:10|428.07|423.97|428.21|424.11|428.22|424.12|428.07|423.97|8
1637463440000|2021-11-21 02:57:20|428.22|424.12|428.37|424.27|428.39|424.29|428.22|424.12|20
1637463450000|2021-11-21 02:57:30|428.36|424.26|428.38|424.28|428.39|424.29|428.35|424.25|10
1637463460000|2021-11-21 02:57:40|428.37|424.27|428.19|424.09|428.37|424.27|428.19|424.09|14
1637463470000|2021-11-21 02:57:50|428.17|424.07|428.21|424.11|428.21|424.11|428.1|424|17
1637463480000|2021-11-21 02:58:00|428.25|424.15|428.31|424.21|428.34|424.24|428.25|424.15|8
1637463490000|2021-11-21 02:58:10|428.32|424.22|428.36|424.26|428.45|424.35|428.32|424.22|16
1637463500000|2021-11-21 02:58:20|428.38|424.28|428.45|424.35|428.46|424.36|428.38|424.28|16
1637463510000|2021-11-21 02:58:30|428.48|424.38|428.35|424.25|428.48|424.38|428.33|424.23|13
1637463520000|2021-11-21 02:58:40|428.34|424.24|428.39|424.29|428.44|424.34|428.33|424.23|13
1637463530000|2021-11-21 02:58:50|428.38|424.28|428.4|424.3|428.41|424.31|428.32|424.22|16
1637463540000|2021-11-21 02:59:00|428.39|424.29|428.23|424.13|428.39|424.29|428.23|424.13|15
1637463550000|2021-11-21 02:59:10|428.22|424.12|428.22|424.12|428.22|424.12|428.21|424.11|3
1637463560000|2021-11-21 02:59:20|428.23|424.13|428.22|424.12|428.23|424.13|428.22|424.12|2
1637463580000|2021-11-21 02:59:40|428.23|424.13|428.23|424.13|428.23|424.13|428.23|424.13|1
1637463590000|2021-11-21 02:59:50|428.24|424.14|428.35|424.25|428.36|424.26|428.23|424.13|9
1637463600000|2021-11-21 03:00:00|428.23|424.13|427.85|423.75|428.23|424.13|427.85|423.75|23
1637463610000|2021-11-21 03:00:10|427.84|423.74|427.81|423.71|427.87|423.77|427.79|423.69|21
1637463620000|2021-11-21 03:00:20|427.8|423.7|428.2|424.1|428.2|424.1|427.8|423.7|14
1637463630000|2021-11-21 03:00:30|428.34|424.24|428.35|424.25|428.44|424.34|428.25|424.15|21
1637463640000|2021-11-21 03:00:40|428.34|424.24|428.34|424.24|428.36|424.26|428.3|424.2|14
1637463650000|2021-11-21 03:00:50|428.35|424.25|428.4|424.3|428.4|424.3|428.35|424.25|6
1637463660000|2021-11-21 03:01:00|428.39|424.29|428.19|424.09|428.39|424.29|428.17|424.07|18
1637463670000|2021-11-21 03:01:10|428.18|424.08|428.28|424.18|428.32|424.22|428.18|424.08|9
1637463680000|2021-11-21 03:01:20|428.29|424.19|428.21|424.11|428.32|424.22|428.18|424.08|12
1637463690000|2021-11-21 03:01:30|428.19|424.09|428.06|423.96|428.22|424.12|428.03|423.93|15
1637463700000|2021-11-21 03:01:40|428.05|423.95|428.14|424.04|428.14|424.04|427.97|423.87|14
1637463710000|2021-11-21 03:01:50|428.16|424.06|428.21|424.11|428.32|424.22|428.15|424.05|15
1637463720000|2021-11-21 03:02:00|428.16|424.06|428.01|423.91|428.18|424.08|428.01|423.91|16
1637463730000|2021-11-21 03:02:10|428|423.9|427.97|423.87|428.01|423.91|427.96|423.86|10
1637463740000|2021-11-21 03:02:20|427.95|423.85|427.87|423.77|427.95|423.85|427.87|423.77|9
1637463750000|2021-11-21 03:02:30|427.88|423.78|427.71|423.61|427.88|423.78|427.71|423.61|8
1637463760000|2021-11-21 03:02:40|427.68|423.58|427.46|423.36|427.69|423.59|427.46|423.36|21
1637463770000|2021-11-21 03:02:50|427.45|423.35|427.42|423.32|427.46|423.36|427.42|423.32|9
1637463780000|2021-11-21 03:03:00|427.41|423.31|427.43|423.33|427.45|423.35|427.4|423.3|10
1637463790000|2021-11-21 03:03:10|427.42|423.32|427.32|423.22|427.42|423.32|427.29|423.19|8
1637463800000|2021-11-21 03:03:20|427.31|423.21|427.31|423.21|427.34|423.24|427.3|423.2|11
1637463810000|2021-11-21 03:03:30|427.29|423.19|427.26|423.16|427.29|423.19|427.26|423.16|4
1637463820000|2021-11-21 03:03:40|427.24|423.14|427.24|423.14|427.26|423.16|427.24|423.14|3
1637463830000|2021-11-21 03:03:50|427.25|423.15|427.16|423.06|427.25|423.15|427.16|423.06|6
1637463840000|2021-11-21 03:04:00|427.17|423.07|427|422.9|427.17|423.07|427|422.9|11
1637463850000|2021-11-21 03:04:10|427.02|422.92|427.06|422.96|427.08|422.98|427.01|422.91|16
1637463860000|2021-11-21 03:04:20|427.05|422.95|427|422.9|427.05|422.95|427|422.9|5
1637463870000|2021-11-21 03:04:30|427.01|422.91|427.26|423.16|427.27|423.17|427.01|422.91|15
1637463880000|2021-11-21 03:04:40|427.25|423.15|427.16|423.06|427.26|423.16|427.14|423.04|12
1637463890000|2021-11-21 03:04:50|427.17|423.07|427.38|423.28|427.39|423.29|427.17|423.07|18
1637463900000|2021-11-21 03:05:00|427.41|423.31|427.4|423.3|427.41|423.31|427.38|423.28|6
1637463910000|2021-11-21 03:05:10|427.43|423.33|427.54|423.44|427.54|423.44|427.43|423.33|8
1637463920000|2021-11-21 03:05:20|427.55|423.45|427.72|423.62|427.72|423.62|427.55|423.45|11
1637463930000|2021-11-21 03:05:30|427.73|423.63|427.71|423.61|427.73|423.63|427.71|423.61|8
1637463940000|2021-11-21 03:05:40|427.72|423.62|427.79|423.69|427.79|423.69|427.72|423.62|9
1637463950000|2021-11-21 03:05:50|427.78|423.68|427.7|423.6|427.79|423.69|427.7|423.6|11
1637463960000|2021-11-21 03:06:00|427.72|423.62|427.71|423.61|427.72|423.62|427.7|423.6|7
1637463970000|2021-11-21 03:06:10|427.72|423.62|427.71|423.61|427.72|423.62|427.68|423.58|14
1637463980000|2021-11-21 03:06:20|427.64|423.54|427.49|423.39|427.64|423.54|427.49|423.39|18
1637463990000|2021-11-21 03:06:30|427.5|423.4|427.5|423.4|427.53|423.43|427.48|423.38|12
1637464000000|2021-11-21 03:06:40|427.48|423.38|427.47|423.37|427.51|423.41|427.47|423.37|6
1637464010000|2021-11-21 03:06:50|427.46|423.36|427.47|423.37|427.47|423.37|427.46|423.36|2
1637464020000|2021-11-21 03:07:00|427.4|423.3|427.58|423.48|427.58|423.48|427.37|423.27|13
1637464030000|2021-11-21 03:07:10|427.55|423.45|427.92|423.82|427.92|423.82|427.55|423.45|25
1637464040000|2021-11-21 03:07:20|427.9|423.8|427.91|423.81|427.92|423.82|427.89|423.79|15
1637464050000|2021-11-21 03:07:30|427.9|423.8|428.11|424.01|428.11|424.01|427.9|423.8|11
1637464060000|2021-11-21 03:07:40|428.16|424.06|428.28|424.18|428.35|424.25|428.11|424.01|18
1637464070000|2021-11-21 03:07:50|428.3|424.2|428.3|424.2|428.3|424.2|428.26|424.16|13
1637464080000|2021-11-21 03:08:00|428.32|424.22|428.31|424.21|428.32|424.22|428.31|424.21|2
1637464090000|2021-11-21 03:08:10|428.3|424.2|428.33|424.23|428.33|424.23|428.3|424.2|4
1637464100000|2021-11-21 03:08:20|428.32|424.22|428.33|424.23|428.33|424.23|428.32|424.22|2
1637464110000|2021-11-21 03:08:30|428.34|424.24|428.58|424.48|428.58|424.48|428.34|424.24|13
1637464120000|2021-11-21 03:08:40|428.62|424.52|428.54|424.44|428.71|424.61|428.54|424.44|29
1637464130000|2021-11-21 03:08:50|428.51|424.41|428.51|424.41|428.53|424.43|428.49|424.39|9
1637464140000|2021-11-21 03:09:00|428.52|424.42|428.52|424.42|428.53|424.43|428.5|424.4|12
1637464150000|2021-11-21 03:09:10|428.49|424.39|428.5|424.4|428.52|424.42|428.49|424.39|12
1637464160000|2021-11-21 03:09:20|428.48|424.38|428.41|424.31|428.5|424.4|428.41|424.31|11
1637464170000|2021-11-21 03:09:30|428.42|424.32|428.39|424.29|428.42|424.32|428.28|424.18|15
1637464180000|2021-11-21 03:09:40|428.37|424.27|428.27|424.17|428.41|424.31|428.27|424.17|23
1637464190000|2021-11-21 03:09:50|428.29|424.19|428.29|424.19|428.29|424.19|428.26|424.16|5
1637464200000|2021-11-21 03:10:00|428.27|424.17|428.21|424.11|428.27|424.17|428.1|424|19
1637464210000|2021-11-21 03:10:10|428.13|424.03|428.15|424.05|428.15|424.05|428.04|423.94|19
1637464220000|2021-11-21 03:10:20|428.18|424.08|428.27|424.17|428.27|424.17|428.17|424.07|10
1637464230000|2021-11-21 03:10:30|428.3|424.2|428.39|424.29|428.39|424.29|428.3|424.2|13
1637464240000|2021-11-21 03:10:40|428.38|424.28|428.38|424.28|428.42|424.32|428.37|424.27|10
1637464250000|2021-11-21 03:10:50|428.4|424.3|428.57|424.47|428.68|424.58|428.36|424.26|23
1637464260000|2021-11-21 03:11:00|428.58|424.48|428.55|424.45|428.62|424.52|428.53|424.43|18
1637464270000|2021-11-21 03:11:10|428.54|424.44|428.69|424.59|428.69|424.59|428.54|424.44|3
1637464280000|2021-11-21 03:11:20|428.68|424.58|428.7|424.6|428.71|424.61|428.67|424.57|6
1637464290000|2021-11-21 03:11:30|428.71|424.61|428.85|424.75|428.86|424.76|428.71|424.61|11
1637464300000|2021-11-21 03:11:40|428.83|424.73|429.14|425.04|429.14|425.04|428.81|424.71|13
1637464310000|2021-11-21 03:11:50|429.13|425.03|429.34|425.24|429.34|425.24|429.09|424.99|18
1637464320000|2021-11-21 03:12:00|429.35|425.25|429.26|425.16|429.35|425.25|429.25|425.15|12
1637464330000|2021-11-21 03:12:10|429.25|425.15|429.95|425.85|430.03|425.93|429.1|425|26
1637464340000|2021-11-21 03:12:20|430.01|425.91|430.04|425.94|430.16|426.06|430|425.9|21
1637464350000|2021-11-21 03:12:30|430.24|426.14|429.98|425.88|430.26|426.16|429.98|425.88|17
1637464360000|2021-11-21 03:12:40|430.03|425.93|429.8|425.7|430.03|425.93|429.79|425.69|28
1637464370000|2021-11-21 03:12:50|429.78|425.68|429.35|425.25|429.78|425.68|429.35|425.25|25
1637464380000|2021-11-21 03:13:00|429.36|425.26|429.27|425.17|429.39|425.29|429.27|425.17|15
1637464390000|2021-11-21 03:13:10|429.25|425.15|429.25|425.15|429.25|425.15|429.23|425.13|6
1637464400000|2021-11-21 03:13:20|429.24|425.14|429.23|425.13|429.24|425.14|429.23|425.13|4
1637464410000|2021-11-21 03:13:30|429.26|425.16|429.29|425.19|429.29|425.19|429.24|425.14|4
1637464420000|2021-11-21 03:13:40|429.28|425.18|429.56|425.46|429.57|425.47|429.28|425.18|16
1637464430000|2021-11-21 03:13:50|429.55|425.45|429.61|425.51|429.61|425.51|429.55|425.45|14
1637464440000|2021-11-21 03:14:00|429.6|425.5|429.59|425.49|429.63|425.53|429.56|425.46|10
1637464450000|2021-11-21 03:14:10|429.58|425.48|429.47|425.37|429.6|425.5|429.46|425.36|11
1637464460000|2021-11-21 03:14:20|429.45|425.35|429.41|425.31|429.45|425.35|429.41|425.31|5
1637464470000|2021-11-21 03:14:30|429.39|425.29|429.3|425.2|429.4|425.3|429.3|425.2|9
1637464480000|2021-11-21 03:14:40|429.29|425.19|429.58|425.48|429.58|425.48|429.28|425.18|10
1637464490000|2021-11-21 03:14:50|429.59|425.49|429.61|425.51|429.65|425.55|429.56|425.46|14
1637464500000|2021-11-21 03:15:00|429.62|425.52|429.63|425.53|429.66|425.56|429.61|425.51|11
1637464510000|2021-11-21 03:15:10|429.62|425.52|429.48|425.38|429.62|425.52|429.48|425.38|10
1637464520000|2021-11-21 03:15:20|429.45|425.35|429.26|425.16|429.47|425.37|429.26|425.16|14
1637464530000|2021-11-21 03:15:30|429.24|425.14|429.2|425.1|429.24|425.14|429.2|425.1|6
1637464540000|2021-11-21 03:15:40|429.21|425.11|429.21|425.11|429.21|425.11|429.21|425.11|1
1637464550000|2021-11-21 03:15:50|429.22|425.12|429.21|425.11|429.22|425.12|429.21|425.11|2
1637464560000|2021-11-21 03:16:00|429.22|425.12|428.98|424.88|429.22|425.12|428.95|424.85|15
1637464570000|2021-11-21 03:16:10|428.97|424.87|428.96|424.86|428.97|424.87|428.95|424.85|10
1637464580000|2021-11-21 03:16:20|428.97|424.87|428.95|424.85|428.97|424.87|428.95|424.85|4
1637464590000|2021-11-21 03:16:30|428.91|424.81|428.86|424.76|428.91|424.81|428.86|424.76|4
1637464600000|2021-11-21 03:16:40|428.84|424.74|428.89|424.79|428.89|424.79|428.76|424.66|19
1637464610000|2021-11-21 03:16:50|428.85|424.75|428.89|424.79|428.99|424.89|428.85|424.75|12
1637464620000|2021-11-21 03:17:00|428.91|424.81|428.9|424.8|428.91|424.81|428.88|424.78|13
1637464630000|2021-11-21 03:17:10|428.97|424.87|429.25|425.15|429.25|425.15|428.97|424.87|29
1637464640000|2021-11-21 03:17:20|429.24|425.14|429.13|425.03|429.24|425.14|429.13|425.03|10
1637464650000|2021-11-21 03:17:30|429.14|425.04|429.02|424.92|429.15|425.05|429.01|424.91|21
1637464660000|2021-11-21 03:17:40|429.03|424.93|429.1|425|429.12|425.02|429.03|424.93|6
1637464670000|2021-11-21 03:17:50|429.11|425.01|429.01|424.91|429.11|425.01|429.01|424.91|20
1637464680000|2021-11-21 03:18:00|429|424.9|428.98|424.88|429.05|424.95|428.98|424.88|8
1637464690000|2021-11-21 03:18:10|428.97|424.87|428.97|424.87|428.98|424.88|428.97|424.87|3
1637464700000|2021-11-21 03:18:20|428.98|424.88|428.9|424.8|428.98|424.88|428.9|424.8|5
1637464710000|2021-11-21 03:18:30|428.92|424.82|428.65|424.55|428.93|424.83|428.65|424.55|14
1637464720000|2021-11-21 03:18:40|428.62|424.52|428.66|424.56|428.66|424.56|428.61|424.51|9
1637464730000|2021-11-21 03:18:50|428.67|424.57|428.83|424.73|428.84|424.74|428.66|424.56|19
1637464740000|2021-11-21 03:19:00|428.86|424.76|428.74|424.64|428.87|424.77|428.72|424.62|14
1637464750000|2021-11-21 03:19:10|428.73|424.63|428.75|424.65|428.81|424.71|428.71|424.61|14
1637464760000|2021-11-21 03:19:20|428.76|424.66|428.8|424.7|428.8|424.7|428.76|424.66|4
1637464770000|2021-11-21 03:19:30|428.81|424.71|428.81|424.71|428.81|424.71|428.8|424.7|3
1637464780000|2021-11-21 03:19:40|428.82|424.72|428.81|424.71|428.82|424.72|428.81|424.71|2
1637464800000|2021-11-21 03:20:00|428.83|424.73|428.74|424.64|428.83|424.73|428.73|424.63|8
1637464810000|2021-11-21 03:20:10|428.73|424.63|428.79|424.69|428.79|424.69|428.73|424.63|8
1637464820000|2021-11-21 03:20:20|428.8|424.7|428.88|424.78|428.89|424.79|428.79|424.69|10
1637464830000|2021-11-21 03:20:30|428.93|424.83|429.13|425.03|429.13|425.03|428.93|424.83|18
1637464840000|2021-11-21 03:20:40|429.11|425.01|429.05|424.95|429.11|425.01|428.99|424.89|20
1637464850000|2021-11-21 03:20:50|429.04|424.94|429.09|424.99|429.11|425.01|429.03|424.93|10
1637464860000|2021-11-21 03:21:00|429.08|424.98|429.08|424.98|429.08|424.98|429.07|424.97|3
1637464870000|2021-11-21 03:21:10|429.07|424.97|429.07|424.97|429.08|424.98|429.05|424.95|6
1637464880000|2021-11-21 03:21:20|429.06|424.96|429.2|425.1|429.2|425.1|429.06|424.96|13
1637464890000|2021-11-21 03:21:30|429.22|425.12|429.22|425.12|429.22|425.12|429.21|425.11|5
1637464900000|2021-11-21 03:21:40|429.24|425.14|429.21|425.11|429.24|425.14|429.21|425.11|7
1637464910000|2021-11-21 03:21:50|429.2|425.1|429.19|425.09|429.22|425.12|429.18|425.08|7
1637464920000|2021-11-21 03:22:00|429.2|425.1|429.15|425.05|429.23|425.13|429.14|425.04|18
1637464930000|2021-11-21 03:22:10|429.13|425.03|429.19|425.09|429.23|425.13|429.13|425.03|10
1637464940000|2021-11-21 03:22:20|429.18|425.08|429.07|424.97|429.23|425.13|429.05|424.95|15
1637464950000|2021-11-21 03:22:30|429.06|424.96|428.96|424.86|429.06|424.96|428.89|424.79|14
1637464960000|2021-11-21 03:22:40|428.95|424.85|428.94|424.84|428.96|424.86|428.94|424.84|4
1637464970000|2021-11-21 03:22:50|428.96|424.86|428.97|424.87|429.01|424.91|428.95|424.85|9
1637464980000|2021-11-21 03:23:00|428.98|424.88|428.93|424.83|428.98|424.88|428.92|424.82|6
1637464990000|2021-11-21 03:23:10|428.94|424.84|429.25|425.15|429.25|425.15|428.94|424.84|14
1637465000000|2021-11-21 03:23:20|429.22|425.12|429.44|425.34|429.44|425.34|429.2|425.1|18
1637465010000|2021-11-21 03:23:30|429.43|425.33|429.48|425.38|429.51|425.41|429.42|425.32|12
1637465020000|2021-11-21 03:23:40|429.49|425.39|429.37|425.27|429.49|425.39|429.37|425.27|12
1637465030000|2021-11-21 03:23:50|429.35|425.25|429.16|425.06|429.35|425.25|429.16|425.06|15
1637465040000|2021-11-21 03:24:00|429.15|425.05|429.1|425|429.16|425.06|429.1|425|9
1637465050000|2021-11-21 03:24:10|429.12|425.02|429.18|425.08|429.21|425.11|429.12|425.02|18
1637465070000|2021-11-21 03:24:30|429.12|425.02|429.11|425.01|429.12|425.02|429.11|425.01|2
1637465080000|2021-11-21 03:24:40|429.12|425.02|429.1|425|429.12|425.02|429.1|425|5
1637465090000|2021-11-21 03:24:50|429.11|425.01|429.04|424.94|429.11|425.01|429.04|424.94|5
1637465100000|2021-11-21 03:25:00|429.05|424.95|428.87|424.77|429.05|424.95|428.87|424.77|14
1637465110000|2021-11-21 03:25:10|428.88|424.78|428.95|424.85|428.95|424.85|428.87|424.77|11
1637465120000|2021-11-21 03:25:20|428.94|424.84|428.94|424.84|428.98|424.88|428.93|424.83|8
1637465130000|2021-11-21 03:25:30|428.96|424.86|428.94|424.84|428.96|424.86|428.92|424.82|9
1637465140000|2021-11-21 03:25:40|428.95|424.85|428.95|424.85|428.95|424.85|428.94|424.84|9
1637465150000|2021-11-21 03:25:50|428.93|424.83|428.76|424.66|428.93|424.83|428.76|424.66|12
1637465160000|2021-11-21 03:26:00|428.78|424.68|428.72|424.62|428.78|424.68|428.69|424.59|11
1637465170000|2021-11-21 03:26:10|428.73|424.63|428.77|424.67|428.79|424.69|428.72|424.62|8
1637465180000|2021-11-21 03:26:20|428.76|424.66|428.7|424.6|428.77|424.67|428.7|424.6|15
1637465190000|2021-11-21 03:26:30|428.68|424.58|428.72|424.62|428.75|424.65|428.67|424.57|10
1637465200000|2021-11-21 03:26:40|428.74|424.64|428.71|424.61|428.74|424.64|428.71|424.61|3
1637465210000|2021-11-21 03:26:50|428.7|424.6|428.71|424.61|428.72|424.62|428.7|424.6|4
1637465220000|2021-11-21 03:27:00|428.72|424.62|429.04|424.94|429.04|424.94|428.71|424.61|24
1637465230000|2021-11-21 03:27:10|429.05|424.95|429.04|424.94|429.05|424.95|429.04|424.94|2
1637465240000|2021-11-21 03:27:20|429.03|424.93|428.98|424.88|429.05|424.95|428.98|424.88|9
1637465250000|2021-11-21 03:27:30|428.97|424.87|429.02|424.92|429.03|424.93|428.97|424.87|15
1637465260000|2021-11-21 03:27:40|429.03|424.93|429.03|424.93|429.12|425.02|429.03|424.93|20
1637465270000|2021-11-21 03:27:50|429.04|424.94|429.03|424.93|429.05|424.95|429.03|424.93|9
1637465280000|2021-11-21 03:28:00|429.05|424.95|429.01|424.91|429.07|424.97|429|424.9|6
1637465290000|2021-11-21 03:28:10|429.02|424.92|429.02|424.92|429.04|424.94|429.02|424.92|6
1637465300000|2021-11-21 03:28:20|429|424.9|429.05|424.95|429.07|424.97|429|424.9|6
1637465310000|2021-11-21 03:28:30|429.06|424.96|429.17|425.07|429.17|425.07|429.06|424.96|8
1637465320000|2021-11-21 03:28:40|429.18|425.08|429.34|425.24|429.36|425.26|429.18|425.08|16
1637465330000|2021-11-21 03:28:50|429.35|425.25|429.27|425.17|429.36|425.26|429.27|425.17|8
1637465340000|2021-11-21 03:29:00|429.28|425.18|429.27|425.17|429.29|425.19|429.26|425.16|6
1637465350000|2021-11-21 03:29:10|429.28|425.18|429.27|425.17|429.28|425.18|429.26|425.16|4
1637465360000|2021-11-21 03:29:20|429.25|425.15|429.23|425.13|429.26|425.16|429.23|425.13|8
1637465370000|2021-11-21 03:29:30|429.16|425.06|429.08|424.98|429.17|425.07|429.08|424.98|22
1637465380000|2021-11-21 03:29:40|429.09|424.99|429.12|425.02|429.14|425.04|429.08|424.98|12
1637465390000|2021-11-21 03:29:50|429.13|425.03|429.16|425.06|429.16|425.06|429.12|425.02|7
1637465400000|2021-11-21 03:30:00|429.18|425.08|429.21|425.11|429.21|425.11|429.15|425.05|7
1637465410000|2021-11-21 03:30:10|429.2|425.1|429.31|425.21|429.31|425.21|429.2|425.1|10
1637465420000|2021-11-21 03:30:20|429.39|425.29|429.41|425.31|429.43|425.33|429.38|425.28|11
1637465430000|2021-11-21 03:30:30|429.4|425.3|429.64|425.54|429.65|425.55|429.39|425.29|11
1637465440000|2021-11-21 03:30:40|429.65|425.55|429.67|425.57|429.67|425.57|429.65|425.55|9
1637465450000|2021-11-21 03:30:50|429.65|425.55|429.47|425.37|429.66|425.56|429.44|425.34|24
1637465460000|2021-11-21 03:31:00|429.45|425.35|429.45|425.35|429.45|425.35|429.42|425.32|6
1637465470000|2021-11-21 03:31:10|429.44|425.34|429.45|425.35|429.45|425.35|429.41|425.31|11
1637465480000|2021-11-21 03:31:20|429.44|425.34|429.47|425.37|429.5|425.4|429.44|425.34|8
1637465490000|2021-11-21 03:31:30|429.46|425.36|429.43|425.33|429.49|425.39|429.43|425.33|7
1637465500000|2021-11-21 03:31:40|429.44|425.34|429.44|425.34|429.44|425.34|429.42|425.32|6
1637465510000|2021-11-21 03:31:50|429.43|425.33|429.25|425.15|429.43|425.33|429.25|425.15|10
1637465520000|2021-11-21 03:32:00|429.26|425.16|429.24|425.14|429.3|425.2|429.22|425.12|11
1637465530000|2021-11-21 03:32:10|429.23|425.13|429.39|425.29|429.39|425.29|429.23|425.13|12
1637465540000|2021-11-21 03:32:20|429.38|425.28|429.33|425.23|429.38|425.28|429.33|425.23|18
1637465550000|2021-11-21 03:32:30|429.34|425.24|429.37|425.27|429.37|425.27|429.31|425.21|12
1637465560000|2021-11-21 03:32:40|429.36|425.26|429.29|425.19|429.37|425.27|429.29|425.19|8
1637465570000|2021-11-21 03:32:50|429.3|425.2|429.11|425.01|429.3|425.2|429.1|425|15
1637465580000|2021-11-21 03:33:00|429.1|425|429.14|425.04|429.14|425.04|429.1|425|5
1637465590000|2021-11-21 03:33:10|429.07|424.97|429.09|424.99|429.09|424.99|429.07|424.97|10
1637465600000|2021-11-21 03:33:20|429.08|424.98|429.13|425.03|429.13|425.03|429.07|424.97|13
1637465610000|2021-11-21 03:33:30|429.12|425.02|429.13|425.03|429.13|425.03|429.01|424.91|4
1637465620000|2021-11-21 03:33:40|429.11|425.01|429.11|425.01|429.11|425.01|429.11|425.01|1
1637465640000|2021-11-21 03:34:00|429.12|425.02|429.11|425.01|429.12|425.02|429.11|425.01|4
1637465650000|2021-11-21 03:34:10|429.12|425.02|429.11|425.01|429.12|425.02|429.1|425|8
1637465660000|2021-11-21 03:34:20|429.12|425.02|429.31|425.21|429.39|425.29|429.12|425.02|21
1637465670000|2021-11-21 03:34:30|429.32|425.22|429.33|425.23|429.33|425.23|429.32|425.22|2
1637465680000|2021-11-21 03:34:40|429.32|425.22|429.21|425.11|429.33|425.23|429.21|425.11|10
1637465690000|2021-11-21 03:34:50|429.19|425.09|429.12|425.02|429.19|425.09|429.12|425.02|7
1637465700000|2021-11-21 03:35:00|429.11|425.01|429.29|425.19|429.29|425.19|429.1|425|11
1637465710000|2021-11-21 03:35:10|429.28|425.18|429.37|425.27|429.38|425.28|429.28|425.18|10
1637465720000|2021-11-21 03:35:20|429.38|425.28|429.47|425.37|429.49|425.39|429.36|425.26|13
1637465730000|2021-11-21 03:35:30|429.46|425.36|429.46|425.36|429.46|425.36|429.46|425.36|1
1637465740000|2021-11-21 03:35:40|429.44|425.34|429.31|425.21|429.44|425.34|429.31|425.21|10
1637465750000|2021-11-21 03:35:50|429.3|425.2|429.29|425.19|429.3|425.2|429.29|425.19|2
1637465760000|2021-11-21 03:36:00|429.3|425.2|429.29|425.19|429.3|425.2|429.29|425.19|2
1637465770000|2021-11-21 03:36:10|429.28|425.18|429.17|425.07|429.29|425.19|429.12|425.02|14
1637465780000|2021-11-21 03:36:20|429.15|425.05|429.13|425.03|429.17|425.07|429.11|425.01|14
1637465790000|2021-11-21 03:36:30|429.11|425.01|429.04|424.94|429.14|425.04|429.04|424.94|14
1637465800000|2021-11-21 03:36:40|428.95|424.85|429.08|424.98|429.08|424.98|428.95|424.85|4
1637465810000|2021-11-21 03:36:50|429.07|424.97|429.05|424.95|429.14|425.04|429.04|424.94|9
1637465820000|2021-11-21 03:37:00|429.04|424.94|429.06|424.96|429.07|424.97|429.04|424.94|13
1637465830000|2021-11-21 03:37:10|429.04|424.94|429|424.9|429.04|424.94|429|424.9|4
1637465840000|2021-11-21 03:37:20|429.05|424.95|429.58|425.48|429.58|425.48|429.05|424.95|20
1637465850000|2021-11-21 03:37:30|429.62|425.52|429.5|425.4|429.66|425.56|429.5|425.4|16
1637465860000|2021-11-21 03:37:40|429.49|425.39|429.47|425.37|429.5|425.4|429.47|425.37|8
1637465870000|2021-11-21 03:37:50|429.46|425.36|429.47|425.37|429.47|425.37|429.43|425.33|11
1637465880000|2021-11-21 03:38:00|429.46|425.36|429.31|425.21|429.46|425.36|429.23|425.13|22
1637465890000|2021-11-21 03:38:10|429.32|425.22|429.32|425.22|429.32|425.22|429.32|425.22|1
1637465900000|2021-11-21 03:38:20|429.3|425.2|429.32|425.22|429.32|425.22|429.3|425.2|3
1637465910000|2021-11-21 03:38:30|429.35|425.25|429.36|425.26|429.36|425.26|429.34|425.24|3
1637465920000|2021-11-21 03:38:40|429.35|425.25|429.34|425.24|429.35|425.25|429.33|425.23|6
1637465930000|2021-11-21 03:38:50|429.33|425.23|429.34|425.24|429.34|425.24|429.33|425.23|2
1637465940000|2021-11-21 03:39:00|429.33|425.23|429.34|425.24|429.35|425.25|429.31|425.21|7
1637465950000|2021-11-21 03:39:10|429.35|425.25|429.4|425.3|429.4|425.3|429.34|425.24|8
1637465960000|2021-11-21 03:39:20|429.42|425.32|429.37|425.27|429.43|425.33|429.36|425.26|13
1637465970000|2021-11-21 03:39:30|429.32|425.22|429.14|425.04|429.32|425.22|429.12|425.02|14
1637465980000|2021-11-21 03:39:40|429.15|425.05|429.37|425.27|429.37|425.27|429.15|425.05|12
1637465990000|2021-11-21 03:39:50|429.35|425.25|429.11|425.01|429.35|425.25|429.1|425|23
1637466000000|2021-11-21 03:40:00|429.12|425.02|429.09|424.99|429.12|425.02|429.09|424.99|3
1637466010000|2021-11-21 03:40:10|429.08|424.98|429.1|425|429.1|425|429.08|424.98|6
1637466020000|2021-11-21 03:40:20|429.09|424.99|429.1|425|429.1|425|429.08|424.98|3
1637466030000|2021-11-21 03:40:30|429.09|424.99|429.11|425.01|429.11|425.01|429.09|424.99|3
1637466040000|2021-11-21 03:40:40|429.1|425|429.07|424.97|429.1|425|429.06|424.96|7
1637466060000|2021-11-21 03:41:00|429.06|424.96|428.92|424.82|429.07|424.97|428.88|424.78|9
1637466070000|2021-11-21 03:41:10|428.87|424.77|428.83|424.73|428.91|424.81|428.82|424.72|20
1637466080000|2021-11-21 03:41:20|428.81|424.71|428.81|424.71|428.82|424.72|428.81|424.71|5
1637466090000|2021-11-21 03:41:30|428.78|424.68|428.69|424.59|428.78|424.68|428.67|424.57|9
1637466100000|2021-11-21 03:41:40|428.68|424.58|428.53|424.43|428.7|424.6|428.53|424.43|11
1637466110000|2021-11-21 03:41:50|428.55|424.45|428.38|424.28|428.57|424.47|428.38|424.28|21
1637466120000|2021-11-21 03:42:00|428.39|424.29|428.45|424.35|428.47|424.37|428.39|424.29|19
1637466130000|2021-11-21 03:42:10|428.44|424.34|428.58|424.48|428.59|424.49|428.43|424.33|9
1637466140000|2021-11-21 03:42:20|428.59|424.49|428.61|424.51|428.62|424.52|428.52|424.42|10
1637466150000|2021-11-21 03:42:30|428.62|424.52|428.55|424.45|428.62|424.52|428.54|424.44|10
1637466160000|2021-11-21 03:42:40|428.56|424.46|428.59|424.49|428.6|424.5|428.55|424.45|10
1637466170000|2021-11-21 03:42:50|428.6|424.5|428.58|424.48|428.6|424.5|428.57|424.47|12
1637466180000|2021-11-21 03:43:00|428.59|424.49|428.56|424.46|428.59|424.49|428.55|424.45|10
1637466190000|2021-11-21 03:43:10|428.55|424.45|428.54|424.44|428.55|424.45|428.53|424.43|4
1637466200000|2021-11-21 03:43:20|428.53|424.43|428.53|424.43|428.54|424.44|428.53|424.43|3
1637466210000|2021-11-21 03:43:30|428.51|424.41|428.46|424.36|428.51|424.41|428.46|424.36|10
1637466220000|2021-11-21 03:43:40|428.45|424.35|428.46|424.36|428.46|424.36|428.44|424.34|6
1637466230000|2021-11-21 03:43:50|428.47|424.37|428.46|424.36|428.52|424.42|428.44|424.34|8
1637466240000|2021-11-21 03:44:00|428.47|424.37|428.43|424.33|428.47|424.37|428.41|424.31|13
1637466250000|2021-11-21 03:44:10|428.42|424.32|428.51|424.41|428.51|424.41|428.42|424.32|11
1637466260000|2021-11-21 03:44:20|428.52|424.42|428.59|424.49|428.69|424.59|428.52|424.42|20
1637466270000|2021-11-21 03:44:30|428.61|424.51|428.3|424.2|428.62|424.52|428.28|424.18|19
1637466280000|2021-11-21 03:44:40|428.29|424.19|428.24|424.14|428.29|424.19|428.24|424.14|8
1637466290000|2021-11-21 03:44:50|428.23|424.13|428.23|424.13|428.24|424.14|428.23|424.13|5
1637466300000|2021-11-21 03:45:00|428.15|424.05|428.33|424.23|428.33|424.23|428.15|424.05|14
1637466310000|2021-11-21 03:45:10|428.32|424.22|428.28|424.18|428.36|424.26|428.27|424.17|13
1637466320000|2021-11-21 03:45:20|428.29|424.19|428.26|424.16|428.31|424.21|428.26|424.16|12
1637466330000|2021-11-21 03:45:30|428.25|424.15|428.23|424.13|428.27|424.17|428.23|424.13|4
1637466340000|2021-11-21 03:45:40|428.27|424.17|428.27|424.17|428.28|424.18|428.27|424.17|3
1637466350000|2021-11-21 03:45:50|428.29|424.19|428.35|424.25|428.35|424.25|428.29|424.19|8
1637466360000|2021-11-21 03:46:00|428.39|424.29|428.39|424.29|428.4|424.3|428.38|424.28|8
1637466370000|2021-11-21 03:46:10|428.4|424.3|428.49|424.39|428.49|424.39|428.38|424.28|6
1637466380000|2021-11-21 03:46:20|428.53|424.43|428.47|424.37|428.53|424.43|428.47|424.37|17
1637466390000|2021-11-21 03:46:30|428.48|424.38|428.56|424.46|428.59|424.49|428.46|424.36|9
1637466400000|2021-11-21 03:46:40|428.59|424.49|428.43|424.33|428.6|424.5|428.43|424.33|16
1637466410000|2021-11-21 03:46:50|428.44|424.34|428.39|424.29|428.44|424.34|428.39|424.29|7
1637466420000|2021-11-21 03:47:00|428.4|424.3|428.6|424.5|428.63|424.53|428.39|424.29|20
1637466430000|2021-11-21 03:47:10|428.61|424.51|428.54|424.44|428.61|424.51|428.54|424.44|8
1637466440000|2021-11-21 03:47:20|428.55|424.45|428.7|424.6|428.7|424.6|428.53|424.43|11
1637466450000|2021-11-21 03:47:30|428.69|424.59|428.65|424.55|428.71|424.61|428.64|424.54|15
1637466460000|2021-11-21 03:47:40|428.66|424.56|428.56|424.46|428.66|424.56|428.56|424.46|12
1637466470000|2021-11-21 03:47:50|428.55|424.45|428.41|424.31|428.56|424.46|428.41|424.31|19
1637466480000|2021-11-21 03:48:00|428.42|424.32|428.33|424.23|428.42|424.32|428.32|424.22|16
1637466490000|2021-11-21 03:48:10|428.32|424.22|428.49|424.39|428.51|424.41|428.32|424.22|12
1637466500000|2021-11-21 03:48:20|428.54|424.44|428.46|424.36|428.55|424.45|428.44|424.34|21
1637466510000|2021-11-21 03:48:30|428.45|424.35|428.3|424.2|428.45|424.35|428.28|424.18|16
1637466520000|2021-11-21 03:48:40|428.29|424.19|428.35|424.25|428.37|424.27|428.28|424.18|14
1637466530000|2021-11-21 03:48:50|428.36|424.26|428.29|424.19|428.36|424.26|428.29|424.19|14
1637466540000|2021-11-21 03:49:00|428.28|424.18|428.3|424.2|428.3|424.2|428.28|424.18|3
1637466550000|2021-11-21 03:49:10|428.28|424.18|428.45|424.35|428.45|424.35|428.28|424.18|18
1637466560000|2021-11-21 03:49:20|428.44|424.34|428.47|424.37|428.48|424.38|428.44|424.34|8
1637466570000|2021-11-21 03:49:30|428.48|424.38|428.49|424.39|428.49|424.39|428.45|424.35|6
1637466580000|2021-11-21 03:49:40|428.48|424.38|428.47|424.37|428.5|424.4|428.45|424.35|11
1637466590000|2021-11-21 03:49:50|428.48|424.38|428.47|424.37|428.48|424.38|428.45|424.35|9
1637466600000|2021-11-21 03:50:00|428.48|424.38|428.45|424.35|428.51|424.41|428.44|424.34|16
1637466610000|2021-11-21 03:50:10|428.46|424.36|428.38|424.28|428.47|424.37|428.34|424.24|20
1637466620000|2021-11-21 03:50:20|428.37|424.27|428.37|424.27|428.38|424.28|428.34|424.24|7
1637466630000|2021-11-21 03:50:30|428.36|424.26|428.28|424.18|428.37|424.27|428.28|424.18|8
1637466640000|2021-11-21 03:50:40|428.29|424.19|428.04|423.94|428.29|424.19|428.01|423.91|18
1637466650000|2021-11-21 03:50:50|428.05|423.95|427.81|423.71|428.05|423.95|427.8|423.7|25
1637466660000|2021-11-21 03:51:00|427.8|423.7|427.76|423.66|427.8|423.7|427.72|423.62|22
1637466670000|2021-11-21 03:51:10|427.73|423.63|427.36|423.26|427.73|423.63|427.36|423.26|23
1637466680000|2021-11-21 03:51:20|427.35|423.25|427.03|422.93|427.4|423.3|426.64|422.54|33
1637466690000|2021-11-21 03:51:30|427.02|422.92|426.87|422.77|427.02|422.92|426.75|422.65|32
1637466700000|2021-11-21 03:51:40|426.91|422.81|426.82|422.72|427|422.9|426.8|422.7|22
1637466710000|2021-11-21 03:51:50|426.83|422.73|427|422.9|427.03|422.93|426.82|422.72|26
1637466720000|2021-11-21 03:52:00|426.99|422.89|427.08|422.98|427.11|423.01|426.98|422.88|17
1637466730000|2021-11-21 03:52:10|427.1|423|427.03|422.93|427.13|423.03|427.01|422.91|12
1637466740000|2021-11-21 03:52:20|427.08|422.98|426.97|422.87|427.08|422.98|426.94|422.84|21
1637466750000|2021-11-21 03:52:30|427.03|422.93|426.85|422.75|427.03|422.93|426.83|422.73|29
1637466760000|2021-11-21 03:52:40|426.84|422.74|426.72|422.62|426.84|422.74|426.68|422.58|20
1637466770000|2021-11-21 03:52:50|426.74|422.64|426.96|422.86|426.96|422.86|426.73|422.63|18
1637466780000|2021-11-21 03:53:00|426.95|422.85|427.15|423.05|427.15|423.05|426.95|422.85|27
1637466790000|2021-11-21 03:53:10|427.16|423.06|427.28|423.18|427.3|423.2|427.16|423.06|13
1637466800000|2021-11-21 03:53:20|427.3|423.2|427.48|423.38|427.48|423.38|427.3|423.2|15
1637466810000|2021-11-21 03:53:30|427.47|423.37|427.5|423.4|427.51|423.41|427.43|423.33|21
1637466820000|2021-11-21 03:53:40|427.49|423.39|427.4|423.3|427.5|423.4|427.32|423.22|25
1637466830000|2021-11-21 03:53:50|427.36|423.26|427.33|423.23|427.36|423.26|427.24|423.14|17
1637466840000|2021-11-21 03:54:00|427.35|423.25|427.67|423.57|427.68|423.58|427.35|423.25|14
1637466850000|2021-11-21 03:54:10|427.68|423.58|427.87|423.77|427.91|423.81|427.67|423.57|16
1637466860000|2021-11-21 03:54:20|427.88|423.78|427.9|423.8|427.9|423.8|427.87|423.77|8
1637466870000|2021-11-21 03:54:30|427.91|423.81|427.88|423.78|427.91|423.81|427.83|423.73|9
1637466880000|2021-11-21 03:54:40|427.87|423.77|427.78|423.68|427.87|423.77|427.72|423.62|13
1637466890000|2021-11-21 03:54:50|427.76|423.66|427.7|423.6|427.84|423.74|427.7|423.6|20
1637466900000|2021-11-21 03:55:00|427.72|423.62|427.75|423.65|427.75|423.65|427.67|423.57|16
1637466910000|2021-11-21 03:55:10|427.77|423.67|428.04|423.94|428.09|423.99|427.75|423.65|28
1637466920000|2021-11-21 03:55:20|428.02|423.92|428.03|423.93|428.03|423.93|428.02|423.92|4
1637466930000|2021-11-21 03:55:30|428.02|423.92|428.02|423.92|428.03|423.93|428.02|423.92|3
1637466940000|2021-11-21 03:55:40|428.01|423.91|427.6|423.5|428.01|423.91|427.58|423.48|24
1637466950000|2021-11-21 03:55:50|427.62|423.52|427.62|423.52|427.63|423.53|427.62|423.52|5
1637466960000|2021-11-21 03:56:00|427.63|423.53|427.46|423.36|427.63|423.53|427.41|423.31|11
1637466970000|2021-11-21 03:56:10|427.44|423.34|427.41|423.31|427.45|423.35|427.36|423.26|13
1637466980000|2021-11-21 03:56:20|427.4|423.3|427.18|423.08|427.4|423.3|427.17|423.07|16
1637466990000|2021-11-21 03:56:30|427.21|423.11|427.29|423.19|427.34|423.24|427.21|423.11|8
1637467000000|2021-11-21 03:56:40|427.28|423.18|427.22|423.12|427.28|423.18|427.22|423.12|9
1637467010000|2021-11-21 03:56:50|427.24|423.14|427.02|422.92|427.24|423.14|427.02|422.92|18
1637467020000|2021-11-21 03:57:00|427.03|422.93|427.02|422.92|427.09|422.99|426.98|422.88|18
1637467030000|2021-11-21 03:57:10|427.01|422.91|426.96|422.86|427.02|422.92|426.93|422.83|18
1637467040000|2021-11-21 03:57:20|426.95|422.85|427.07|422.97|427.08|422.98|426.95|422.85|16
1637467050000|2021-11-21 03:57:30|427.08|422.98|427.12|423.02|427.13|423.03|427.08|422.98|4
1637467060000|2021-11-21 03:57:40|427.14|423.04|427.2|423.1|427.21|423.11|427.14|423.04|6
1637467070000|2021-11-21 03:57:50|427.19|423.09|427.33|423.23|427.33|423.23|427.19|423.09|10
1637467080000|2021-11-21 03:58:00|427.32|423.22|427.1|423|427.4|423.3|427.1|423|12
1637467090000|2021-11-21 03:58:10|427.04|422.94|427.21|423.11|427.23|423.13|426.98|422.88|10
1637467100000|2021-11-21 03:58:20|427.22|423.12|427.24|423.14|427.25|423.15|427.21|423.11|11
1637467110000|2021-11-21 03:58:30|427.21|423.11|427.19|423.09|427.21|423.11|427.19|423.09|3
1637467120000|2021-11-21 03:58:40|427.2|423.1|427.07|422.97|427.2|423.1|427.07|422.97|9
1637467130000|2021-11-21 03:58:50|427.04|422.94|426.94|422.84|427.04|422.94|426.93|422.83|11
1637467140000|2021-11-21 03:59:00|426.95|422.85|426.94|422.84|426.95|422.85|426.94|422.84|2
1637467150000|2021-11-21 03:59:10|426.95|422.85|427.45|423.35|427.45|423.35|426.95|422.85|28
1637467160000|2021-11-21 03:59:20|427.43|423.33|427.6|423.5|427.65|423.55|427.43|423.33|22
1637467170000|2021-11-21 03:59:30|427.61|423.51|427.62|423.52|427.63|423.53|427.59|423.49|8
1637467180000|2021-11-21 03:59:40|427.63|423.53|427.51|423.41|427.63|423.53|427.51|423.41|9
1637467190000|2021-11-21 03:59:50|427.5|423.4|427.41|423.31|427.5|423.4|427.27|423.17|21
1637467200000|2021-11-21 04:00:00|427.49|423.39|427.45|423.35|427.49|423.39|427.34|423.24|17
1637467210000|2021-11-21 04:00:10|427.43|423.33|427.48|423.38|427.58|423.48|427.43|423.33|16
1637467220000|2021-11-21 04:00:20|427.46|423.36|427.29|423.19|427.46|423.36|427.29|423.19|16
1637467230000|2021-11-21 04:00:30|427.3|423.2|427.41|423.31|427.44|423.34|427.3|423.2|14
1637467240000|2021-11-21 04:00:40|427.39|423.29|427.1|423|427.4|423.3|427.07|422.97|24
1637467250000|2021-11-21 04:00:50|427.09|422.99|427.05|422.95|427.17|423.07|427.01|422.91|26
1637467260000|2021-11-21 04:01:00|427.04|422.94|427|422.9|427.04|422.94|426.97|422.87|7
1637467270000|2021-11-21 04:01:10|427.01|422.91|426.9|422.8|427.03|422.93|426.89|422.79|15
1637467280000|2021-11-21 04:01:20|426.89|422.79|426.77|422.67|426.94|422.84|426.72|422.62|21
1637467290000|2021-11-21 04:01:30|426.79|422.69|426.71|422.61|426.88|422.78|426.71|422.61|20
1637467300000|2021-11-21 04:01:40|426.72|422.62|426.87|422.77|426.87|422.77|426.72|422.62|18
1637467310000|2021-11-21 04:01:50|426.86|422.76|426.9|422.8|426.9|422.8|426.86|422.76|6
1637467320000|2021-11-21 04:02:00|426.89|422.79|426.93|422.83|426.97|422.87|426.89|422.79|16
1637467330000|2021-11-21 04:02:10|426.95|422.85|427.17|423.07|427.18|423.08|426.92|422.82|16
1637467340000|2021-11-21 04:02:20|427.16|423.06|427.2|423.1|427.22|423.12|427.16|423.06|8
1637467360000|2021-11-21 04:02:40|427.19|423.09|427.02|422.92|427.19|423.09|427.02|422.92|11
1637467370000|2021-11-21 04:02:50|427|422.9|427.07|422.97|427.07|422.97|426.98|422.88|7
1637467380000|2021-11-21 04:03:00|427.06|422.96|427.17|423.07|427.17|423.07|427.06|422.96|8
1637467390000|2021-11-21 04:03:10|427.18|423.08|427.53|423.43|427.54|423.44|427.18|423.08|20
1637467400000|2021-11-21 04:03:20|427.58|423.48|427.54|423.44|427.64|423.54|427.54|423.44|18
1637467410000|2021-11-21 04:03:30|427.55|423.45|427.59|423.49|427.59|423.49|427.54|423.44|18
1637467420000|2021-11-21 04:03:40|427.57|423.47|427.89|423.79|427.9|423.8|427.57|423.47|17
1637467430000|2021-11-21 04:03:50|427.88|423.78|427.91|423.81|427.91|423.81|427.88|423.78|8
1637467440000|2021-11-21 04:04:00|427.9|423.8|427.88|423.78|427.9|423.8|427.88|423.78|3
1637467450000|2021-11-21 04:04:10|427.87|423.77|427.88|423.78|427.89|423.79|427.86|423.76|8
1637467460000|2021-11-21 04:04:20|427.89|423.79|428.13|424.03|428.18|424.08|427.89|423.79|21
1637467470000|2021-11-21 04:04:30|428.2|424.1|428.2|424.1|428.2|424.1|428.19|424.09|3
1637467480000|2021-11-21 04:04:40|428.21|424.11|428.23|424.13|428.25|424.15|428.21|424.11|8
1637467490000|2021-11-21 04:04:50|428.22|424.12|428.35|424.25|428.36|424.26|428.22|424.12|12
1637467500000|2021-11-21 04:05:00|428.36|424.26|428.43|424.33|428.44|424.34|428.36|424.26|8
1637467510000|2021-11-21 04:05:10|428.44|424.34|428.4|424.3|428.44|424.34|428.32|424.22|15
1637467520000|2021-11-21 04:05:20|428.41|424.31|428.35|424.25|428.43|424.33|428.29|424.19|18
1637467530000|2021-11-21 04:05:30|428.34|424.24|428.23|424.13|428.34|424.24|428.23|424.13|11
1637467540000|2021-11-21 04:05:40|428.22|424.12|428.19|424.09|428.22|424.12|428.19|424.09|2
1637467550000|2021-11-21 04:05:50|428.18|424.08|428.1|424|428.18|424.08|428.1|424|9
1637467560000|2021-11-21 04:06:00|428.09|423.99|428.09|423.99|428.1|424|428.09|423.99|3
1637467570000|2021-11-21 04:06:10|428.06|423.96|428.05|423.95|428.09|423.99|428.05|423.95|9
1637467580000|2021-11-21 04:06:20|428.06|423.96|428.06|423.96|428.06|423.96|428.06|423.96|1
1637467590000|2021-11-21 04:06:30|428.03|423.93|428.06|423.96|428.06|423.96|428.03|423.93|5
1637467600000|2021-11-21 04:06:40|428.05|423.95|428.04|423.94|428.06|423.96|428.03|423.93|8
1637467610000|2021-11-21 04:06:50|428.05|423.95|428.01|423.91|428.05|423.95|428.01|423.91|4
1637467620000|2021-11-21 04:07:00|427.98|423.88|427.99|423.89|428|423.9|427.97|423.87|13
1637467630000|2021-11-21 04:07:10|427.98|423.88|427.99|423.89|427.99|423.89|427.98|423.88|2
1637467640000|2021-11-21 04:07:20|428.01|423.91|427.97|423.87|428.01|423.91|427.94|423.84|10
1637467650000|2021-11-21 04:07:30|427.96|423.86|428.06|423.96|428.07|423.97|427.96|423.86|15
1637467660000|2021-11-21 04:07:40|428.07|423.97|428.07|423.97|428.07|423.97|428.07|423.97|1
1637467670000|2021-11-21 04:07:50|428.08|423.98|428.21|424.11|428.29|424.19|428.06|423.96|18
1637467680000|2021-11-21 04:08:00|428.22|424.12|428.11|424.01|428.22|424.12|428.11|424.01|5
1637467690000|2021-11-21 04:08:10|428.12|424.02|428.12|424.02|428.12|424.02|428.11|424.01|3
1637467700000|2021-11-21 04:08:20|428.11|424.01|428.11|424.01|428.12|424.02|428.11|424.01|3
1637467720000|2021-11-21 04:08:40|428.12|424.02|428.33|424.23|428.33|424.23|428.12|424.02|12
1637467730000|2021-11-21 04:08:50|428.31|424.21|428.34|424.24|428.39|424.29|428.31|424.21|7
1637467740000|2021-11-21 04:09:00|428.35|424.25|428.34|424.24|428.35|424.25|428.32|424.22|9
1637467750000|2021-11-21 04:09:10|428.35|424.25|428.38|424.28|428.38|424.28|428.32|424.22|8
1637467760000|2021-11-21 04:09:20|428.37|424.27|428.37|424.27|428.38|424.28|428.37|424.27|5
1637467770000|2021-11-21 04:09:30|428.38|424.28|428.12|424.02|428.38|424.28|428.11|424.01|18
1637467780000|2021-11-21 04:09:40|428.1|424|428.08|423.98|428.12|424.02|428.08|423.98|7
1637467790000|2021-11-21 04:09:50|428.02|423.92|428.06|423.96|428.06|423.96|428|423.9|8
1637467800000|2021-11-21 04:10:00|428.1|424|428.08|423.98|428.1|424|428.08|423.98|5
1637467810000|2021-11-21 04:10:10|428.09|423.99|428.19|424.09|428.2|424.1|428.08|423.98|17
1637467820000|2021-11-21 04:10:20|428.18|424.08|428.15|424.05|428.18|424.08|428.15|424.05|6
1637467830000|2021-11-21 04:10:30|428.13|424.03|428.13|424.03|428.13|424.03|428.12|424.02|3
1637467840000|2021-11-21 04:10:40|428.12|424.02|428.08|423.98|428.13|424.03|428.08|423.98|10
1637467850000|2021-11-21 04:10:50|428.09|423.99|428.09|423.99|428.13|424.03|428.09|423.99|7
1637467860000|2021-11-21 04:11:00|428.1|424|428.09|423.99|428.1|424|428.09|423.99|2
1637467870000|2021-11-21 04:11:10|428.1|424|428.2|424.1|428.23|424.13|428.1|424|10
1637467880000|2021-11-21 04:11:20|428.18|424.08|428.19|424.09|428.19|424.09|428.18|424.08|2
1637467890000|2021-11-21 04:11:30|428.2|424.1|428.22|424.12|428.23|424.13|428.19|424.09|5
1637467900000|2021-11-21 04:11:40|428.23|424.13|428.17|424.07|428.23|424.13|428.17|424.07|10
1637467910000|2021-11-21 04:11:50|428.18|424.08|428.27|424.17|428.27|424.17|428.15|424.05|10
1637467920000|2021-11-21 04:12:00|428.26|424.16|428.21|424.11|428.26|424.16|428.21|424.11|4
1637467930000|2021-11-21 04:12:10|428.18|424.08|428.16|424.06|428.18|424.08|428.16|424.06|2
1637467940000|2021-11-21 04:12:20|428.21|424.11|428.23|424.13|428.24|424.14|428.19|424.09|5
1637467950000|2021-11-21 04:12:30|428.24|424.14|428.24|424.14|428.24|424.14|428.24|424.14|1
1637467960000|2021-11-21 04:12:40|428.23|424.13|428.37|424.27|428.38|424.28|428.22|424.12|8
1637467970000|2021-11-21 04:12:50|428.38|424.28|428.55|424.45|428.55|424.45|428.36|424.26|13
1637467980000|2021-11-21 04:13:00|428.56|424.46|428.54|424.44|428.56|424.46|428.54|424.44|7
1637467990000|2021-11-21 04:13:10|428.59|424.49|428.57|424.47|428.64|424.54|428.56|424.46|16
1637468000000|2021-11-21 04:13:20|428.59|424.49|428.57|424.47|428.59|424.49|428.57|424.47|5
1637468010000|2021-11-21 04:13:30|428.56|424.46|428.64|424.54|428.64|424.54|428.55|424.45|4
1637468020000|2021-11-21 04:13:40|428.65|424.55|428.82|424.72|428.84|424.74|428.65|424.55|23
1637468030000|2021-11-21 04:13:50|428.83|424.73|428.77|424.67|428.97|424.87|428.76|424.66|15
1637468040000|2021-11-21 04:14:00|428.75|424.65|428.57|424.47|428.75|424.65|428.57|424.47|9
1637468050000|2021-11-21 04:14:10|428.56|424.46|428.36|424.26|428.56|424.46|428.36|424.26|20
1637468060000|2021-11-21 04:14:20|428.37|424.27|428.26|424.16|428.41|424.31|428.26|424.16|22
1637468070000|2021-11-21 04:14:30|428.25|424.15|428.18|424.08|428.25|424.15|428.16|424.06|14
1637468080000|2021-11-21 04:14:40|428.2|424.1|428.17|424.07|428.21|424.11|428.17|424.07|8
1637468090000|2021-11-21 04:14:50|428.18|424.08|428.26|424.16|428.28|424.18|428.17|424.07|15
1637468100000|2021-11-21 04:15:00|428.27|424.17|428.18|424.08|428.28|424.18|428.16|424.06|15
1637468110000|2021-11-21 04:15:10|428.17|424.07|428.29|424.19|428.29|424.19|428.16|424.06|21
1637468120000|2021-11-21 04:15:20|428.3|424.2|428.3|424.2|428.31|424.21|428.26|424.16|8
1637468130000|2021-11-21 04:15:30|428.27|424.17|428.18|424.08|428.27|424.17|428.18|424.08|10
1637468140000|2021-11-21 04:15:40|428.16|424.06|428.14|424.04|428.19|424.09|428.14|424.04|9
1637468150000|2021-11-21 04:15:50|428.15|424.05|428.19|424.09|428.23|424.13|428.15|424.05|15
1637468160000|2021-11-21 04:16:00|428.18|424.08|428.17|424.07|428.21|424.11|428.16|424.06|11
1637468170000|2021-11-21 04:16:10|428.18|424.08|428.09|423.99|428.18|424.08|428.07|423.97|9
1637468180000|2021-11-21 04:16:20|428.08|423.98|427.98|423.88|428.12|424.02|427.98|423.88|14
1637468190000|2021-11-21 04:16:30|427.99|423.89|428.05|423.95|428.1|424|427.97|423.87|16
1637468200000|2021-11-21 04:16:40|428.06|423.96|428.05|423.95|428.06|423.96|427.97|423.87|14
1637468210000|2021-11-21 04:16:50|428.04|423.94|428.09|423.99|428.1|424|428.04|423.94|9
1637468220000|2021-11-21 04:17:00|428.1|424|428.52|424.42|428.53|424.43|428.09|423.99|26
1637468230000|2021-11-21 04:17:10|428.51|424.41|428.69|424.59|428.73|424.63|428.5|424.4|21
1637468240000|2021-11-21 04:17:20|428.66|424.56|428.68|424.58|428.7|424.6|428.66|424.56|9
1637468250000|2021-11-21 04:17:30|428.69|424.59|428.54|424.44|428.69|424.59|428.53|424.43|22
1637468260000|2021-11-21 04:17:40|428.53|424.43|428.55|424.45|428.56|424.46|428.53|424.43|7
1637468270000|2021-11-21 04:17:50|428.56|424.46|428.43|424.33|428.57|424.47|428.43|424.33|11
1637468280000|2021-11-21 04:18:00|428.42|424.32|428.21|424.11|428.42|424.32|428.2|424.1|14
1637468290000|2021-11-21 04:18:10|428.2|424.1|428.14|424.04|428.21|424.11|428.14|424.04|12
1637468300000|2021-11-21 04:18:20|428.13|424.03|427.99|423.89|428.16|424.06|427.98|423.88|7
1637468310000|2021-11-21 04:18:30|427.98|423.88|427.97|423.87|427.99|423.89|427.97|423.87|4
1637468320000|2021-11-21 04:18:40|427.98|423.88|428.02|423.92|428.03|423.93|427.97|423.87|13
1637468330000|2021-11-21 04:18:50|428.03|423.93|427.96|423.86|428.04|423.94|427.92|423.82|9
1637468340000|2021-11-21 04:19:00|427.93|423.83|428.12|424.02|428.12|424.02|427.92|423.82|12
1637468350000|2021-11-21 04:19:10|428.1|424|428.2|424.1|428.23|424.13|428.08|423.98|12
1637468360000|2021-11-21 04:19:20|428.18|424.08|428.14|424.04|428.18|424.08|428.11|424.01|12
1637468370000|2021-11-21 04:19:30|428.13|424.03|428.15|424.05|428.17|424.07|428.13|424.03|10
1637468380000|2021-11-21 04:19:40|428.17|424.07|428.17|424.07|428.19|424.09|428.16|424.06|8
1637468390000|2021-11-21 04:19:50|428.19|424.09|428.18|424.08|428.19|424.09|428.07|423.97|9
1637468400000|2021-11-21 04:20:00|428.16|424.06|428.12|424.02|428.19|424.09|428.11|424.01|19
1637468410000|2021-11-21 04:20:10|428.11|424.01|428.07|423.97|428.12|424.02|428.07|423.97|5
1637468420000|2021-11-21 04:20:20|428.06|423.96|428.16|424.06|428.19|424.09|428.06|423.96|21
1637468430000|2021-11-21 04:20:30|428.17|424.07|428.28|424.18|428.3|424.2|428.17|424.07|17
1637468440000|2021-11-21 04:20:40|428.29|424.19|428.27|424.17|428.32|424.22|428.26|424.16|8
1637468450000|2021-11-21 04:20:50|428.26|424.16|428.27|424.17|428.27|424.17|428.26|424.16|2
1637468460000|2021-11-21 04:21:00|428.28|424.18|428.3|424.2|428.32|424.22|428.28|424.18|10
1637468470000|2021-11-21 04:21:10|428.29|424.19|428.47|424.37|428.49|424.39|428.29|424.19|17
1637468480000|2021-11-21 04:21:20|428.49|424.39|428.72|424.62|428.72|424.62|428.48|424.38|16
1637468490000|2021-11-21 04:21:30|428.74|424.64|428.66|424.56|428.74|424.64|428.64|424.54|14
1637468500000|2021-11-21 04:21:40|428.76|424.66|428.94|424.84|428.96|424.86|428.76|424.66|19
1637468510000|2021-11-21 04:21:50|428.95|424.85|428.97|424.87|428.98|424.88|428.95|424.85|5
1637468520000|2021-11-21 04:22:00|428.95|424.85|428.95|424.85|428.95|424.85|428.95|424.85|1
1637468530000|2021-11-21 04:22:10|428.96|424.86|428.79|424.69|428.96|424.86|428.79|424.69|19
1637468540000|2021-11-21 04:22:20|428.76|424.66|428.78|424.68|428.78|424.68|428.72|424.62|11
1637468550000|2021-11-21 04:22:30|428.77|424.67|428.96|424.86|428.96|424.86|428.77|424.67|20
1637468560000|2021-11-21 04:22:40|428.95|424.85|428.99|424.89|428.99|424.89|428.95|424.85|13
1637468570000|2021-11-21 04:22:50|428.98|424.88|428.99|424.89|428.99|424.89|428.98|424.88|4
1637468580000|2021-11-21 04:23:00|428.97|424.87|428.92|424.82|429|424.9|428.92|424.82|9
1637468590000|2021-11-21 04:23:10|428.91|424.81|428.7|424.6|428.91|424.81|428.6|424.5|24
1637468600000|2021-11-21 04:23:20|428.71|424.61|428.75|424.65|428.78|424.68|428.71|424.61|13
1637468610000|2021-11-21 04:23:30|428.74|424.64|428.78|424.68|428.78|424.68|428.74|424.64|6
1637468620000|2021-11-21 04:23:40|428.77|424.67|428.76|424.66|428.77|424.67|428.75|424.65|9
1637468630000|2021-11-21 04:23:50|428.75|424.65|428.83|424.73|428.87|424.77|428.75|424.65|19
1637468640000|2021-11-21 04:24:00|428.84|424.74|428.82|424.72|428.84|424.74|428.82|424.72|9
1637468650000|2021-11-21 04:24:10|428.81|424.71|428.6|424.5|428.84|424.74|428.59|424.49|24
1637468660000|2021-11-21 04:24:20|428.58|424.48|428.22|424.12|428.58|424.48|428.19|424.09|17
1637468670000|2021-11-21 04:24:30|428.19|424.09|428.21|424.11|428.21|424.11|428.13|424.03|26
1637468680000|2021-11-21 04:24:40|428.2|424.1|428.23|424.13|428.24|424.14|428.2|424.1|6
1637468690000|2021-11-21 04:24:50|428.22|424.12|428.29|424.19|428.29|424.19|428.22|424.12|5
1637468700000|2021-11-21 04:25:00|428.3|424.2|428.3|424.2|428.31|424.21|428.29|424.19|7
1637468710000|2021-11-21 04:25:10|428.29|424.19|428.3|424.2|428.3|424.2|428.28|424.18|4
1637468720000|2021-11-21 04:25:20|428.29|424.19|428.27|424.17|428.29|424.19|428.27|424.17|4
1637468730000|2021-11-21 04:25:30|428.26|424.16|428.39|424.29|428.39|424.29|428.26|424.16|5
1637468740000|2021-11-21 04:25:40|428.4|424.3|428.51|424.41|428.56|424.46|428.37|424.27|21
1637468750000|2021-11-21 04:25:50|428.5|424.4|428.29|424.19|428.53|424.43|428.29|424.19|18
1637468760000|2021-11-21 04:26:00|428.3|424.2|428.29|424.19|428.3|424.2|428.27|424.17|6
1637468770000|2021-11-21 04:26:10|428.3|424.2|428.31|424.21|428.32|424.22|428.3|424.2|3
1637468780000|2021-11-21 04:26:20|428.32|424.22|428.32|424.22|428.32|424.22|428.29|424.19|5
1637468790000|2021-11-21 04:26:30|428.31|424.21|428.36|424.26|428.39|424.29|428.31|424.21|13
1637468800000|2021-11-21 04:26:40|428.38|424.28|428.44|424.34|428.45|424.35|428.35|424.25|9
1637468810000|2021-11-21 04:26:50|428.43|424.33|428.43|424.33|428.43|424.33|428.42|424.32|3
1637468820000|2021-11-21 04:27:00|428.42|424.32|428.43|424.33|428.43|424.33|428.38|424.28|8
1637468840000|2021-11-21 04:27:20|428.45|424.35|428.43|424.33|428.46|424.36|428.43|424.33|6
1637468850000|2021-11-21 04:27:30|428.42|424.32|428.44|424.34|428.44|424.34|428.42|424.32|6
1637468860000|2021-11-21 04:27:40|428.42|424.32|427.61|423.51|428.45|424.35|427.61|423.51|26
1637468870000|2021-11-21 04:27:50|427.62|423.52|427.6|423.5|427.62|423.52|427.59|423.49|7
1637468880000|2021-11-21 04:28:00|427.59|423.49|427.59|423.49|427.62|423.52|427.59|423.49|12
1637468890000|2021-11-21 04:28:10|427.6|423.5|427.52|423.42|427.61|423.51|427.52|423.42|12
1637468900000|2021-11-21 04:28:20|427.53|423.43|427.52|423.42|427.55|423.45|427.52|423.42|15
1637468910000|2021-11-21 04:28:30|427.53|423.43|427.53|423.43|427.53|423.43|427.51|423.41|6
1637468920000|2021-11-21 04:28:40|427.54|423.44|427.5|423.4|427.54|423.44|427.5|423.4|4
1637468930000|2021-11-21 04:28:50|427.54|423.44|427.77|423.67|427.77|423.67|427.53|423.43|13
1637468940000|2021-11-21 04:29:00|427.76|423.66|427.74|423.64|427.9|423.8|427.74|423.64|18
1637468950000|2021-11-21 04:29:10|427.76|423.66|427.8|423.7|427.81|423.71|427.75|423.65|12
1637468960000|2021-11-21 04:29:20|427.81|423.71|427.8|423.7|427.91|423.81|427.78|423.68|21
1637468970000|2021-11-21 04:29:30|427.79|423.69|427.79|423.69|427.8|423.7|427.75|423.65|9
1637468980000|2021-11-21 04:29:40|427.8|423.7|427.74|423.64|427.82|423.72|427.74|423.64|22
1637468990000|2021-11-21 04:29:50|427.75|423.65|427.68|423.58|427.82|423.72|427.68|423.58|20
1637469000000|2021-11-21 04:30:00|427.67|423.57|427.63|423.53|427.68|423.58|427.51|423.41|29
1637469010000|2021-11-21 04:30:10|427.61|423.51|427.58|423.48|427.61|423.51|427.57|423.47|11
1637469020000|2021-11-21 04:30:20|427.59|423.49|427.59|423.49|427.59|423.49|427.58|423.48|3
1637469030000|2021-11-21 04:30:30|427.61|423.51|427.68|423.58|427.68|423.58|427.61|423.51|6
1637469040000|2021-11-21 04:30:40|427.67|423.57|427.84|423.74|427.85|423.75|427.67|423.57|10
1637469050000|2021-11-21 04:30:50|427.85|423.75|427.9|423.8|427.92|423.82|427.85|423.75|10
1637469060000|2021-11-21 04:31:00|427.89|423.79|427.89|423.79|427.89|423.79|427.89|423.79|1
1637469070000|2021-11-21 04:31:10|427.96|423.86|427.99|423.89|428|423.9|427.95|423.85|17
1637469080000|2021-11-21 04:31:20|428.01|423.91|428.03|423.93|428.03|423.93|428|423.9|11
1637469100000|2021-11-21 04:31:40|428.02|423.92|428.03|423.93|428.03|423.93|427.99|423.89|8
1637469110000|2021-11-21 04:31:50|428.02|423.92|428|423.9|428.02|423.92|427.98|423.88|4
1637469120000|2021-11-21 04:32:00|427.99|423.89|427.88|423.78|428|423.9|427.88|423.78|7
1637469130000|2021-11-21 04:32:10|427.86|423.76|427.78|423.68|427.86|423.76|427.76|423.66|14
1637469140000|2021-11-21 04:32:20|427.79|423.69|427.83|423.73|427.93|423.83|427.78|423.68|15
1637469150000|2021-11-21 04:32:30|427.79|423.69|427.76|423.66|427.79|423.69|427.75|423.65|6
1637469160000|2021-11-21 04:32:40|427.75|423.65|427.77|423.67|427.77|423.67|427.75|423.65|7
1637469170000|2021-11-21 04:32:50|427.78|423.68|427.78|423.68|427.78|423.68|427.78|423.68|1
1637469180000|2021-11-21 04:33:00|427.77|423.67|427.78|423.68|427.78|423.68|427.77|423.67|2
1637469190000|2021-11-21 04:33:10|427.79|423.69|427.74|423.64|427.79|423.69|427.72|423.62|13
1637469200000|2021-11-21 04:33:20|427.75|423.65|427.62|423.52|427.77|423.67|427.62|423.52|14
1637469210000|2021-11-21 04:33:30|427.64|423.54|427.42|423.32|427.65|423.55|427.42|423.32|17
1637469220000|2021-11-21 04:33:40|427.38|423.28|427.35|423.25|427.39|423.29|427.33|423.23|13
1637469230000|2021-11-21 04:33:50|427.37|423.27|427.38|423.28|427.38|423.28|427.37|423.27|2
1637469240000|2021-11-21 04:34:00|427.39|423.29|427.4|423.3|427.4|423.3|427.39|423.29|4
1637469250000|2021-11-21 04:34:10|427.39|423.29|427.33|423.23|427.39|423.29|427.33|423.23|6
1637469260000|2021-11-21 04:34:20|427.37|423.27|427.37|423.27|427.37|423.27|427.35|423.25|10
1637469270000|2021-11-21 04:34:30|427.35|423.25|427.63|423.53|427.63|423.53|427.35|423.25|15
1637469280000|2021-11-21 04:34:40|427.65|423.55|427.73|423.63|427.75|423.65|427.64|423.54|16
1637469290000|2021-11-21 04:34:50|427.77|423.67|427.77|423.67|427.79|423.69|427.77|423.67|7
1637469300000|2021-11-21 04:35:00|427.78|423.68|427.63|423.53|427.78|423.68|427.63|423.53|14
1637469310000|2021-11-21 04:35:10|427.6|423.5|427.54|423.44|427.61|423.51|427.54|423.44|8
1637469320000|2021-11-21 04:35:20|427.53|423.43|427.48|423.38|427.53|423.43|427.48|423.38|9
1637469330000|2021-11-21 04:35:30|427.49|423.39|427.44|423.34|427.49|423.39|427.42|423.32|12
1637469340000|2021-11-21 04:35:40|427.43|423.33|427.22|423.12|427.43|423.33|427.22|423.12|17
1637469350000|2021-11-21 04:35:50|427.21|423.11|427.24|423.14|427.24|423.14|427.21|423.11|9
1637469360000|2021-11-21 04:36:00|427.23|423.13|427.39|423.29|427.41|423.31|427.23|423.13|11
1637469370000|2021-11-21 04:36:10|427.4|423.3|427.41|423.31|427.41|423.31|427.39|423.29|10
1637469380000|2021-11-21 04:36:20|427.4|423.3|427.46|423.36|427.57|423.47|427.39|423.29|21
1637469390000|2021-11-21 04:36:30|427.47|423.37|427.47|423.37|427.48|423.38|427.46|423.36|7
1637469400000|2021-11-21 04:36:40|427.48|423.38|427.47|423.37|427.48|423.38|427.47|423.37|2
1637469410000|2021-11-21 04:36:50|427.45|423.35|427.36|423.26|427.45|423.35|427.36|423.26|10
1637469420000|2021-11-21 04:37:00|427.35|423.25|427.14|423.04|427.36|423.26|427.14|423.04|20
1637469430000|2021-11-21 04:37:10|427.13|423.03|427.11|423.01|427.13|423.03|427.1|423|5
1637469440000|2021-11-21 04:37:20|427.09|422.99|426.84|422.74|427.11|423.01|426.84|422.74|18
1637469450000|2021-11-21 04:37:30|426.83|422.73|426.76|422.66|426.83|422.73|426.73|422.63|17
1637469460000|2021-11-21 04:37:40|426.77|422.67|426.78|422.68|426.78|422.68|426.73|422.63|11
1637469470000|2021-11-21 04:37:50|426.8|422.7|426.88|422.78|426.89|422.79|426.8|422.7|8
1637469480000|2021-11-21 04:38:00|426.92|422.82|426.83|422.73|426.92|422.82|426.83|422.73|12
1637469490000|2021-11-21 04:38:10|426.82|422.72|426.86|422.76|426.86|422.76|426.81|422.71|12
1637469500000|2021-11-21 04:38:20|426.87|422.77|426.77|422.67|426.88|422.78|426.77|422.67|12
1637469510000|2021-11-21 04:38:30|426.78|422.68|426.67|422.57|426.79|422.69|426.67|422.57|8
1637469520000|2021-11-21 04:38:40|426.66|422.56|426.54|422.44|426.66|422.56|426.51|422.41|16
1637469530000|2021-11-21 04:38:50|426.52|422.42|426.66|422.56|426.79|422.69|426.51|422.41|22
1637469540000|2021-11-21 04:39:00|426.67|422.57|426.53|422.43|426.68|422.58|426.51|422.41|9
1637469550000|2021-11-21 04:39:10|426.52|422.42|426.49|422.39|426.56|422.46|426.47|422.37|11
1637469560000|2021-11-21 04:39:20|426.51|422.41|426.71|422.61|426.71|422.61|426.51|422.41|15
1637469570000|2021-11-21 04:39:30|426.7|422.6|426.85|422.75|426.85|422.75|426.7|422.6|7
1637469580000|2021-11-21 04:39:40|426.86|422.76|426.98|422.88|426.98|422.88|426.85|422.75|13
1637469590000|2021-11-21 04:39:50|426.99|422.89|426.97|422.87|426.99|422.89|426.97|422.87|8
1637469600000|2021-11-21 04:40:00|426.96|422.86|426.96|422.86|426.97|422.87|426.96|422.86|3
1637469610000|2021-11-21 04:40:10|426.97|422.87|426.97|422.87|426.97|422.87|426.96|422.86|3
1637469620000|2021-11-21 04:40:20|426.95|422.85|426.89|422.79|426.95|422.85|426.84|422.74|14
1637469630000|2021-11-21 04:40:30|426.87|422.77|426.75|422.65|426.88|422.78|426.75|422.65|14
1637469640000|2021-11-21 04:40:40|426.74|422.64|426.72|422.62|426.74|422.64|426.63|422.53|18
1637469650000|2021-11-21 04:40:50|426.73|422.63|426.77|422.67|426.8|422.7|426.73|422.63|8
1637469660000|2021-11-21 04:41:00|426.76|422.66|426.75|422.65|426.78|422.68|426.75|422.65|10
1637469670000|2021-11-21 04:41:10|426.73|422.63|426.7|422.6|426.73|422.63|426.66|422.56|10
1637469680000|2021-11-21 04:41:20|426.63|422.53|426.54|422.44|426.63|422.53|426.53|422.43|8
1637469690000|2021-11-21 04:41:30|426.55|422.45|426.57|422.47|426.6|422.5|426.53|422.43|14
1637469700000|2021-11-21 04:41:40|426.59|422.49|426.54|422.44|426.59|422.49|426.54|422.44|4
1637469710000|2021-11-21 04:41:50|426.56|422.46|426.49|422.39|426.56|422.46|426.49|422.39|9
1637469720000|2021-11-21 04:42:00|426.46|422.36|426.49|422.39|426.5|422.4|426.46|422.36|6
1637469730000|2021-11-21 04:42:10|426.48|422.38|426.5|422.4|426.5|422.4|426.48|422.38|4
1637469740000|2021-11-21 04:42:20|426.51|422.41|426.5|422.4|426.51|422.41|426.5|422.4|2
1637469750000|2021-11-21 04:42:30|426.51|422.41|426.49|422.39|426.51|422.41|426.49|422.39|7
1637469760000|2021-11-21 04:42:40|426.48|422.38|426.69|422.59|426.73|422.63|426.48|422.38|15
1637469770000|2021-11-21 04:42:50|426.68|422.58|426.66|422.56|426.69|422.59|426.6|422.5|11
1637469780000|2021-11-21 04:43:00|426.65|422.55|426.66|422.56|426.68|422.58|426.65|422.55|7
1637469790000|2021-11-21 04:43:10|426.65|422.55|426.67|422.57|426.67|422.57|426.63|422.53|3
1637469800000|2021-11-21 04:43:20|426.69|422.59|426.76|422.66|426.78|422.68|426.69|422.59|16
1637469810000|2021-11-21 04:43:30|426.75|422.65|427.02|422.92|427.08|422.98|426.75|422.65|23
1637469820000|2021-11-21 04:43:40|427|422.9|427|422.9|427.01|422.91|426.99|422.89|7
1637469830000|2021-11-21 04:43:50|427.02|422.92|427.06|422.96|427.08|422.98|427.02|422.92|9
1637469840000|2021-11-21 04:44:00|427.07|422.97|427.04|422.94|427.09|422.99|427.01|422.91|13
1637469850000|2021-11-21 04:44:10|427.07|422.97|427.01|422.91|427.07|422.97|426.95|422.85|18
1637469860000|2021-11-21 04:44:20|427.06|422.96|427.25|423.15|427.27|423.17|427.05|422.95|24
1637469870000|2021-11-21 04:44:30|427.26|423.16|427.46|423.36|427.46|423.36|427.26|423.16|18
1637469880000|2021-11-21 04:44:40|427.47|423.37|427.56|423.46|427.57|423.47|427.44|423.34|19
1637469890000|2021-11-21 04:44:50|427.55|423.45|427.49|423.39|427.55|423.45|427.48|423.38|14
1637469900000|2021-11-21 04:45:00|427.5|423.4|427.29|423.19|427.51|423.41|427.29|423.19|16
1637469910000|2021-11-21 04:45:10|427.31|423.21|427.22|423.12|427.31|423.21|427.22|423.12|12
1637469920000|2021-11-21 04:45:20|427.19|423.09|427.13|423.03|427.19|423.09|427.1|423|14
1637469930000|2021-11-21 04:45:30|427.17|423.07|427.11|423.01|427.17|423.07|427.06|422.96|17
1637469940000|2021-11-21 04:45:40|427.1|423|427.12|423.02|427.12|423.02|427.1|423|7
1637469950000|2021-11-21 04:45:50|427.14|423.04|427.14|423.04|427.14|423.04|427.14|423.04|1
1637469960000|2021-11-21 04:46:00|427.15|423.05|427.13|423.03|427.17|423.07|427.13|423.03|5
1637469970000|2021-11-21 04:46:10|427.1|423|427.01|422.91|427.1|423|427.01|422.91|11
1637469980000|2021-11-21 04:46:20|427.03|422.93|427.02|422.92|427.03|422.93|427.01|422.91|4
1637469990000|2021-11-21 04:46:30|427.03|422.93|427.02|422.92|427.03|422.93|427.02|422.92|4
1637470000000|2021-11-21 04:46:40|426.98|422.88|426.94|422.84|426.98|422.88|426.94|422.84|3
1637470010000|2021-11-21 04:46:50|426.89|422.79|426.73|422.63|426.89|422.79|426.73|422.63|11
1637470020000|2021-11-21 04:47:00|426.71|422.61|426.75|422.65|426.76|422.66|426.69|422.59|8
1637470030000|2021-11-21 04:47:10|426.76|422.66|426.76|422.66|426.76|422.66|426.76|422.66|1
1637470040000|2021-11-21 04:47:20|426.77|422.67|426.78|422.68|426.78|422.68|426.76|422.66|10
1637470050000|2021-11-21 04:47:30|426.79|422.69|426.83|422.73|426.83|422.73|426.78|422.68|6
1637470060000|2021-11-21 04:47:40|426.84|422.74|426.87|422.77|426.87|422.77|426.82|422.72|7
1637470070000|2021-11-21 04:47:50|426.84|422.74|426.77|422.67|426.84|422.74|426.76|422.66|6
1637470080000|2021-11-21 04:48:00|426.76|422.66|426.77|422.67|426.77|422.67|426.67|422.57|12
1637470090000|2021-11-21 04:48:10|426.76|422.66|426.65|422.55|426.76|422.66|426.65|422.55|6
1637470100000|2021-11-21 04:48:20|426.66|422.56|426.65|422.55|426.66|422.56|426.65|422.55|2
1637470110000|2021-11-21 04:48:30|426.66|422.56|426.74|422.64|426.77|422.67|426.66|422.56|6
1637470120000|2021-11-21 04:48:40|426.75|422.65|426.81|422.71|426.81|422.71|426.75|422.65|2
1637470130000|2021-11-21 04:48:50|426.82|422.72|426.85|422.75|426.87|422.77|426.8|422.7|10
1637470140000|2021-11-21 04:49:00|426.84|422.74|426.81|422.71|426.88|422.78|426.81|422.71|9
1637470150000|2021-11-21 04:49:10|426.79|422.69|426.88|422.78|426.89|422.79|426.77|422.67|14
1637470160000|2021-11-21 04:49:20|426.87|422.77|426.81|422.71|426.88|422.78|426.81|422.71|14
1637470170000|2021-11-21 04:49:30|426.82|422.72|426.79|422.69|426.82|422.72|426.79|422.69|6
1637470180000|2021-11-21 04:49:40|426.78|422.68|426.76|422.66|426.78|422.68|426.76|422.66|2
1637470200000|2021-11-21 04:50:00|426.8|422.7|426.75|422.65|426.83|422.73|426.75|422.65|12
1637470210000|2021-11-21 04:50:10|426.76|422.66|426.76|422.66|426.76|422.66|426.76|422.66|1
1637470220000|2021-11-21 04:50:20|426.75|422.65|426.59|422.49|426.75|422.65|426.59|422.49|11
1637470230000|2021-11-21 04:50:30|426.58|422.48|426.47|422.37|426.59|422.49|426.47|422.37|17
1637470240000|2021-11-21 04:50:40|426.46|422.36|426.48|422.38|426.5|422.4|426.45|422.35|13
1637470250000|2021-11-21 04:50:50|426.47|422.37|426.51|422.41|426.51|422.41|426.44|422.34|18
1637470260000|2021-11-21 04:51:00|426.5|422.4|426.53|422.43|426.53|422.43|426.5|422.4|7
1637470270000|2021-11-21 04:51:10|426.52|422.42|426.51|422.41|426.54|422.44|426.5|422.4|9
1637470280000|2021-11-21 04:51:20|426.5|422.4|426.5|422.4|426.54|422.44|426.49|422.39|8
1637470290000|2021-11-21 04:51:30|426.52|422.42|426.51|422.41|426.52|422.42|426.5|422.4|7
1637470300000|2021-11-21 04:51:40|426.5|422.4|426.49|422.39|426.52|422.42|426.48|422.38|7
1637470320000|2021-11-21 04:52:00|426.48|422.38|426.37|422.27|426.48|422.38|426.35|422.25|14
1637470330000|2021-11-21 04:52:10|426.33|422.23|426.32|422.22|426.42|422.32|426.3|422.2|17
1637470340000|2021-11-21 04:52:20|426.3|422.2|426.25|422.15|426.3|422.2|426.25|422.15|10
1637470350000|2021-11-21 04:52:30|426.27|422.17|426.25|422.15|426.3|422.2|426.24|422.14|10
1637470360000|2021-11-21 04:52:40|426.24|422.14|426.21|422.11|426.24|422.14|426.19|422.09|6
1637470370000|2021-11-21 04:52:50|426.22|422.12|426.12|422.02|426.28|422.18|426.12|422.02|28
1637470380000|2021-11-21 04:53:00|426.13|422.03|426.15|422.05|426.15|422.05|426.12|422.02|6
1637470390000|2021-11-21 04:53:10|426.17|422.07|426.33|422.23|426.34|422.24|426.14|422.04|19
1637470400000|2021-11-21 04:53:20|426.34|422.24|426.37|422.27|426.37|422.27|426.34|422.24|12
1637470410000|2021-11-21 04:53:30|426.41|422.31|426.52|422.42|426.52|422.42|426.4|422.3|16
1637470420000|2021-11-21 04:53:40|426.51|422.41|426.6|422.5|426.63|422.53|426.51|422.41|8
1637470430000|2021-11-21 04:53:50|426.59|422.49|426.59|422.49|426.59|422.49|426.59|422.49|1
1637470440000|2021-11-21 04:54:00|426.57|422.47|426.59|422.49|426.6|422.5|426.57|422.47|5
1637470450000|2021-11-21 04:54:10|426.6|422.5|426.81|422.71|426.81|422.71|426.6|422.5|17
1637470460000|2021-11-21 04:54:20|426.84|422.74|426.92|422.82|426.95|422.85|426.84|422.74|18
1637470470000|2021-11-21 04:54:30|426.91|422.81|426.83|422.73|426.91|422.81|426.83|422.73|12
1637470480000|2021-11-21 04:54:40|426.82|422.72|426.8|422.7|426.82|422.72|426.79|422.69|9
1637470490000|2021-11-21 04:54:50|426.81|422.71|426.8|422.7|426.81|422.71|426.78|422.68|5
1637470500000|2021-11-21 04:55:00|426.78|422.68|426.8|422.7|426.8|422.7|426.72|422.62|13
1637470510000|2021-11-21 04:55:10|426.78|422.68|426.63|422.53|426.81|422.71|426.63|422.53|10
1637470520000|2021-11-21 04:55:20|426.61|422.51|426.42|422.32|426.61|422.51|426.38|422.28|25
1637470530000|2021-11-21 04:55:30|426.41|422.31|426.43|422.33|426.49|422.39|426.41|422.31|15
1637470540000|2021-11-21 04:55:40|426.41|422.31|426.3|422.2|426.42|422.32|426.3|422.2|9
1637470550000|2021-11-21 04:55:50|426.29|422.19|426.24|422.14|426.29|422.19|426.22|422.12|16
1637470560000|2021-11-21 04:56:00|426.25|422.15|426.52|422.42|426.55|422.45|426.25|422.15|22
1637470570000|2021-11-21 04:56:10|426.51|422.41|426.52|422.42|426.53|422.43|426.45|422.35|15
1637470580000|2021-11-21 04:56:20|426.51|422.41|426.5|422.4|426.51|422.41|426.44|422.34|9
1637470590000|2021-11-21 04:56:30|426.55|422.45|426.68|422.58|426.69|422.59|426.53|422.43|17
1637470600000|2021-11-21 04:56:40|426.66|422.56|426.68|422.58|426.68|422.58|426.66|422.56|2
1637470610000|2021-11-21 04:56:50|426.69|422.59|426.69|422.59|426.7|422.6|426.66|422.56|10
1637470620000|2021-11-21 04:57:00|426.68|422.58|426.62|422.52|426.69|422.59|426.59|422.49|11
1637470630000|2021-11-21 04:57:10|426.61|422.51|426.56|422.46|426.61|422.51|426.56|422.46|4
1637470640000|2021-11-21 04:57:20|426.55|422.45|426.56|422.46|426.56|422.46|426.52|422.42|11
1637470650000|2021-11-21 04:57:30|426.53|422.43|426.53|422.43|426.54|422.44|426.52|422.42|7
1637470670000|2021-11-21 04:57:50|426.54|422.44|426.68|422.58|426.68|422.58|426.54|422.44|9
1637470680000|2021-11-21 04:58:00|426.64|422.54|426.68|422.58|426.69|422.59|426.6|422.5|22
1637470690000|2021-11-21 04:58:10|426.66|422.56|426.65|422.55|426.66|422.56|426.63|422.53|10
1637470700000|2021-11-21 04:58:20|426.64|422.54|426.63|422.53|426.64|422.54|426.62|422.52|6
1637470710000|2021-11-21 04:58:30|426.64|422.54|426.7|422.6|426.7|422.6|426.63|422.53|10
1637470720000|2021-11-21 04:58:40|426.69|422.59|426.64|422.54|426.8|422.7|426.64|422.54|9
1637470730000|2021-11-21 04:58:50|426.63|422.53|426.66|422.56|426.69|422.59|426.63|422.53|8
1637470740000|2021-11-21 04:59:00|426.64|422.54|426.64|422.54|426.64|422.54|426.64|422.54|1
1637470750000|2021-11-21 04:59:10|426.66|422.56|426.65|422.55|426.66|422.56|426.65|422.55|2
1637470760000|2021-11-21 04:59:20|426.66|422.56|426.69|422.59|426.7|422.6|426.66|422.56|8
1637470770000|2021-11-21 04:59:30|426.67|422.57|426.67|422.57|426.67|422.57|426.67|422.57|1
1637470780000|2021-11-21 04:59:40|426.68|422.58|426.68|422.58|426.69|422.59|426.67|422.57|6
1637470790000|2021-11-21 04:59:50|426.67|422.57|426.68|422.58|426.68|422.58|426.67|422.57|2
1637470800000|2021-11-21 05:00:00|426.69|422.59|426.24|422.14|426.69|422.59|426.24|422.14|18
1637470810000|2021-11-21 05:00:10|426.25|422.15|426.21|422.11|426.25|422.15|426.13|422.03|18
1637470820000|2021-11-21 05:00:20|426.2|422.1|426.21|422.11|426.22|422.12|426.2|422.1|7
1637470830000|2021-11-21 05:00:30|426.2|422.1|426.11|422.01|426.2|422.1|426.09|421.99|14
1637470840000|2021-11-21 05:00:40|426.1|422|426.12|422.02|426.16|422.06|426.09|421.99|13
1637470850000|2021-11-21 05:00:50|426.14|422.04|426.13|422.03|426.14|422.04|426.08|421.98|15
1637470860000|2021-11-21 05:01:00|426.14|422.04|426.1|422|426.14|422.04|426.1|422|3
1637470870000|2021-11-21 05:01:10|426.09|421.99|426.12|422.02|426.12|422.02|426.09|421.99|2
1637470880000|2021-11-21 05:01:20|426.14|422.04|426.23|422.13|426.23|422.13|426.14|422.04|8
1637470890000|2021-11-21 05:01:30|426.21|422.11|426.21|422.11|426.23|422.13|426.21|422.11|8
1637470900000|2021-11-21 05:01:40|426.22|422.12|426.21|422.11|426.22|422.12|426.21|422.11|4
1637470910000|2021-11-21 05:01:50|426.2|422.1|426.15|422.05|426.2|422.1|426.15|422.05|8
1637470920000|2021-11-21 05:02:00|426.16|422.06|426.21|422.11|426.21|422.11|426.16|422.06|9
1637470930000|2021-11-21 05:02:10|426.19|422.09|426.21|422.11|426.21|422.11|426.19|422.09|6
1637470940000|2021-11-21 05:02:20|426.26|422.16|426.35|422.25|426.57|422.47|426.26|422.16|18
1637470950000|2021-11-21 05:02:30|426.34|422.24|426.22|422.12|426.34|422.24|426.2|422.1|9
1637470960000|2021-11-21 05:02:40|426.23|422.13|426.27|422.17|426.27|422.17|426.21|422.11|11
1637470980000|2021-11-21 05:03:00|426.26|422.16|426.27|422.17|426.27|422.17|426.26|422.16|4
1637470990000|2021-11-21 05:03:10|426.28|422.18|426.35|422.25|426.35|422.25|426.28|422.18|10
1637471000000|2021-11-21 05:03:20|426.37|422.27|426.55|422.45|426.57|422.47|426.37|422.27|12
1637471010000|2021-11-21 05:03:30|426.53|422.43|426.52|422.42|426.56|422.46|426.52|422.42|8
1637471020000|2021-11-21 05:03:40|426.54|422.44|426.56|422.46|426.57|422.47|426.52|422.42|11
1637471030000|2021-11-21 05:03:50|426.57|422.47|426.57|422.47|426.57|422.47|426.56|422.46|3
1637471040000|2021-11-21 05:04:00|426.56|422.46|426.57|422.47|426.58|422.48|426.53|422.43|5
1637471050000|2021-11-21 05:04:10|426.58|422.48|426.58|422.48|426.58|422.48|426.58|422.48|1
1637471060000|2021-11-21 05:04:20|426.59|422.49|426.58|422.48|426.59|422.49|426.58|422.48|2
1637471070000|2021-11-21 05:04:30|426.57|422.47|426.55|422.45|426.58|422.48|426.55|422.45|3
1637471080000|2021-11-21 05:04:40|426.54|422.44|426.55|422.45|426.55|422.45|426.54|422.44|4
1637471090000|2021-11-21 05:04:50|426.53|422.43|426.48|422.38|426.53|422.43|426.47|422.37|10
1637471100000|2021-11-21 05:05:00|426.49|422.39|426.5|422.4|426.5|422.4|426.48|422.38|4
1637471110000|2021-11-21 05:05:10|426.49|422.39|426.38|422.28|426.49|422.39|426.38|422.28|7
1637471120000|2021-11-21 05:05:20|426.37|422.27|426.35|422.25|426.38|422.28|426.34|422.24|7
1637471130000|2021-11-21 05:05:30|426.34|422.24|426.38|422.28|426.4|422.3|426.34|422.24|12
1637471140000|2021-11-21 05:05:40|426.39|422.29|426.49|422.39|426.49|422.39|426.38|422.28|8
1637471150000|2021-11-21 05:05:50|426.5|422.4|426.54|422.44|426.55|422.45|426.49|422.39|7
1637471160000|2021-11-21 05:06:00|426.53|422.43|426.44|422.34|426.57|422.47|426.43|422.33|10
1637471170000|2021-11-21 05:06:10|426.43|422.33|426.52|422.42|426.52|422.42|426.42|422.32|11
1637471180000|2021-11-21 05:06:20|426.53|422.43|426.52|422.42|426.55|422.45|426.51|422.41|6
1637471190000|2021-11-21 05:06:30|426.53|422.43|426.53|422.43|426.54|422.44|426.53|422.43|3
1637471200000|2021-11-21 05:06:40|426.52|422.42|426.53|422.43|426.53|422.43|426.52|422.42|4
1637471210000|2021-11-21 05:06:50|426.54|422.44|426.52|422.42|426.54|422.44|426.52|422.42|2
1637471220000|2021-11-21 05:07:00|426.53|422.43|426.56|422.46|426.57|422.47|426.52|422.42|12
1637471230000|2021-11-21 05:07:10|426.57|422.47|426.74|422.64|426.75|422.65|426.57|422.47|12
1637471240000|2021-11-21 05:07:20|426.73|422.63|426.75|422.65|426.75|422.65|426.73|422.63|10
1637471250000|2021-11-21 05:07:30|426.77|422.67|426.79|422.69|426.79|422.69|426.77|422.67|7
1637471260000|2021-11-21 05:07:40|426.78|422.68|426.96|422.86|426.96|422.86|426.76|422.66|11
1637471270000|2021-11-21 05:07:50|426.94|422.84|426.9|422.8|426.95|422.85|426.9|422.8|12
1637471280000|2021-11-21 05:08:00|426.91|422.81|426.9|422.8|426.91|422.81|426.9|422.8|2
1637471290000|2021-11-21 05:08:10|426.89|422.79|426.87|422.77|426.89|422.79|426.86|422.76|4
1637471300000|2021-11-21 05:08:20|426.86|422.76|426.64|422.54|426.86|422.76|426.62|422.52|15
1637471310000|2021-11-21 05:08:30|426.61|422.51|426.53|422.43|426.61|422.51|426.52|422.42|8
1637471320000|2021-11-21 05:08:40|426.54|422.44|426.52|422.42|426.54|422.44|426.47|422.37|10
1637471330000|2021-11-21 05:08:50|426.5|422.4|426.28|422.18|426.5|422.4|426.28|422.18|7
1637471340000|2021-11-21 05:09:00|426.34|422.24|426.34|422.24|426.35|422.25|426.33|422.23|15
1637471350000|2021-11-21 05:09:10|426.33|422.23|426.33|422.23|426.34|422.24|426.33|422.23|3
1637471360000|2021-11-21 05:09:20|426.32|422.22|426.19|422.09|426.32|422.22|426.19|422.09|11
1637471370000|2021-11-21 05:09:30|426.2|422.1|426.18|422.08|426.21|422.11|426.17|422.07|8
1637471380000|2021-11-21 05:09:40|426.17|422.07|426.24|422.14|426.24|422.14|426.14|422.04|9
1637471400000|2021-11-21 05:10:00|426.23|422.13|426.24|422.14|426.24|422.14|426.23|422.13|2
1637471410000|2021-11-21 05:10:10|426.23|422.13|426.22|422.12|426.24|422.14|426.21|422.11|10
1637471420000|2021-11-21 05:10:20|426.23|422.13|426.36|422.26|426.41|422.31|426.22|422.12|20
1637471430000|2021-11-21 05:10:30|426.33|422.23|426.33|422.23|426.4|422.3|426.33|422.23|7
1637471440000|2021-11-21 05:10:40|426.32|422.22|426.24|422.14|426.32|422.22|426.22|422.12|12
1637471450000|2021-11-21 05:10:50|426.25|422.15|426.31|422.21|426.31|422.21|426.24|422.14|8
1637471460000|2021-11-21 05:11:00|426.32|422.22|426.32|422.22|426.32|422.22|426.32|422.22|1
1637471470000|2021-11-21 05:11:10|426.31|422.21|426.29|422.19|426.31|422.21|426.29|422.19|2
1637471480000|2021-11-21 05:11:20|426.31|422.21|426.5|422.4|426.51|422.41|426.31|422.21|12
1637471490000|2021-11-21 05:11:30|426.51|422.41|426.51|422.41|426.51|422.41|426.5|422.4|5
1637471500000|2021-11-21 05:11:40|426.5|422.4|426.59|422.49|426.59|422.49|426.49|422.39|7
1637471510000|2021-11-21 05:11:50|426.61|422.51|426.62|422.52|426.62|422.52|426.59|422.49|4
1637471520000|2021-11-21 05:12:00|426.54|422.44|426.41|422.31|426.54|422.44|426.37|422.27|16
1637471530000|2021-11-21 05:12:10|426.39|422.29|426.36|422.26|426.4|422.3|426.35|422.25|10
1637471540000|2021-11-21 05:12:20|426.39|422.29|426.42|422.32|426.45|422.35|426.39|422.29|9
1637471550000|2021-11-21 05:12:30|426.4|422.3|426.37|422.27|426.4|422.3|426.37|422.27|2
1637471570000|2021-11-21 05:12:50|426.36|422.26|426.37|422.27|426.38|422.28|426.36|422.26|6
1637471580000|2021-11-21 05:13:00|426.36|422.26|426.36|422.26|426.36|422.26|426.36|422.26|1
1637471590000|2021-11-21 05:13:10|426.35|422.25|426.15|422.05|426.35|422.25|426.15|422.05|19
1637471600000|2021-11-21 05:13:20|426.14|422.04|426.2|422.1|426.23|422.13|426.1|422|13
1637471610000|2021-11-21 05:13:30|426.25|422.15|426.27|422.17|426.27|422.17|426.25|422.15|4
1637471620000|2021-11-21 05:13:40|426.28|422.18|426.28|422.18|426.28|422.18|426.28|422.18|1
1637471640000|2021-11-21 05:14:00|426.26|422.16|426.28|422.18|426.28|422.18|426.26|422.16|2
1637471650000|2021-11-21 05:14:10|426.27|422.17|426.62|422.52|426.62|422.52|426.25|422.15|12
1637471660000|2021-11-21 05:14:20|426.6|422.5|426.65|422.55|426.65|422.55|426.6|422.5|8
1637471670000|2021-11-21 05:14:30|426.64|422.54|426.73|422.63|426.75|422.65|426.64|422.54|14
1637471680000|2021-11-21 05:14:40|426.72|422.62|426.38|422.28|426.72|422.62|426.36|422.26|27
1637471690000|2021-11-21 05:14:50|426.35|422.25|426.4|422.3|426.4|422.3|426.34|422.24|10
1637471700000|2021-11-21 05:15:00|426.39|422.29|426.2|422.1|426.4|422.3|426.2|422.1|8
1637471710000|2021-11-21 05:15:10|426.25|422.15|426.29|422.19|426.3|422.2|426.25|422.15|5
1637471720000|2021-11-21 05:15:20|426.3|422.2|426.3|422.2|426.3|422.2|426.3|422.2|1
1637471730000|2021-11-21 05:15:30|426.29|422.19|426.25|422.15|426.29|422.19|426.23|422.13|9
1637471740000|2021-11-21 05:15:40|426.23|422.13|426.25|422.15|426.25|422.15|426.23|422.13|4
1637471750000|2021-11-21 05:15:50|426.26|422.16|426.59|422.49|426.59|422.49|426.26|422.16|19
1637471760000|2021-11-21 05:16:00|426.61|422.51|426.6|422.5|426.62|422.52|426.57|422.47|16
1637471770000|2021-11-21 05:16:10|426.62|422.52|426.64|422.54|426.64|422.54|426.61|422.51|5
1637471780000|2021-11-21 05:16:20|426.63|422.53|426.55|422.45|426.63|422.53|426.54|422.44|10
1637471790000|2021-11-21 05:16:30|426.54|422.44|426.52|422.42|426.55|422.45|426.5|422.4|14
1637471800000|2021-11-21 05:16:40|426.51|422.41|426.52|422.42|426.53|422.43|426.5|422.4|6
1637471810000|2021-11-21 05:16:50|426.53|422.43|426.53|422.43|426.53|422.43|426.53|422.43|1
1637471820000|2021-11-21 05:17:00|426.51|422.41|426.51|422.41|426.51|422.41|426.46|422.36|8
1637471830000|2021-11-21 05:17:10|426.5|422.4|426.53|422.43|426.53|422.43|426.5|422.4|3
1637471840000|2021-11-21 05:17:20|426.58|422.48|426.61|422.51|426.63|422.53|426.58|422.48|4
1637471850000|2021-11-21 05:17:30|426.62|422.52|426.59|422.49|426.62|422.52|426.59|422.49|4
1637471860000|2021-11-21 05:17:40|426.58|422.48|426.56|422.46|426.59|422.49|426.56|422.46|5
1637471870000|2021-11-21 05:17:50|426.55|422.45|426.67|422.57|426.67|422.57|426.55|422.45|8
1637471880000|2021-11-21 05:18:00|426.68|422.58|426.57|422.47|426.73|422.63|426.57|422.47|8
1637471890000|2021-11-21 05:18:10|426.6|422.5|426.72|422.62|426.73|422.63|426.6|422.5|4
1637471900000|2021-11-21 05:18:20|426.71|422.61|426.7|422.6|426.71|422.61|426.66|422.56|8
1637471910000|2021-11-21 05:18:30|426.68|422.58|426.54|422.44|426.7|422.6|426.54|422.44|13
1637471920000|2021-11-21 05:18:40|426.53|422.43|426.53|422.43|426.53|422.43|426.52|422.42|3
1637471930000|2021-11-21 05:18:50|426.52|422.42|426.49|422.39|426.52|422.42|426.49|422.39|2
1637471950000|2021-11-21 05:19:10|426.48|422.38|426.49|422.39|426.49|422.39|426.48|422.38|2
1637471960000|2021-11-21 05:19:20|426.48|422.38|426.35|422.25|426.48|422.38|426.35|422.25|8
1637471970000|2021-11-21 05:19:30|426.34|422.24|426.33|422.23|426.34|422.24|426.32|422.22|4
1637471980000|2021-11-21 05:19:40|426.34|422.24|426.34|422.24|426.35|422.25|426.33|422.23|9
1637471990000|2021-11-21 05:19:50|426.35|422.25|426.35|422.25|426.35|422.25|426.35|422.25|1
1637472000000|2021-11-21 05:20:00|426.34|422.24|426.25|422.15|426.35|422.25|426.25|422.15|9
1637472010000|2021-11-21 05:20:10|426.26|422.16|426.41|422.31|426.42|422.32|426.25|422.15|14
1637472020000|2021-11-21 05:20:20|426.4|422.3|426.43|422.33|426.44|422.34|426.4|422.3|7
1637472030000|2021-11-21 05:20:30|426.44|422.34|426.44|422.34|426.46|422.36|426.43|422.33|10
1637472040000|2021-11-21 05:20:40|426.45|422.35|426.45|422.35|426.46|422.36|426.44|422.34|8
1637472050000|2021-11-21 05:20:50|426.44|422.34|426.45|422.35|426.45|422.35|426.44|422.34|4
1637472060000|2021-11-21 05:21:00|426.46|422.36|426.43|422.33|426.46|422.36|426.43|422.33|10
1637472070000|2021-11-21 05:21:10|426.36|422.26|426.44|422.34|426.44|422.34|426.35|422.25|4
1637472080000|2021-11-21 05:21:20|426.43|422.33|426.38|422.28|426.44|422.34|426.36|422.26|7
1637472090000|2021-11-21 05:21:30|426.37|422.27|426.29|422.19|426.37|422.27|426.29|422.19|5
1637472110000|2021-11-21 05:21:50|426.28|422.18|426.16|422.06|426.28|422.18|426.16|422.06|10
1637472120000|2021-11-21 05:22:00|426.17|422.07|426.08|421.98|426.17|422.07|426.07|421.97|10
1637472160000|2021-11-21 05:22:40|426.09|421.99|426.25|422.15|426.34|422.24|426.09|421.99|20
1637472170000|2021-11-21 05:22:50|426.27|422.17|426.2|422.1|426.27|422.17|426.16|422.06|11
1637472180000|2021-11-21 05:23:00|426.22|422.12|426.22|422.12|426.22|422.12|426.22|422.12|1
1637472190000|2021-11-21 05:23:10|426.23|422.13|426.24|422.14|426.24|422.14|426.23|422.13|2
1637472200000|2021-11-21 05:23:20|426.23|422.13|426.25|422.15|426.26|422.16|426.22|422.12|11
1637472210000|2021-11-21 05:23:30|426.24|422.14|426.25|422.15|426.25|422.15|426.24|422.14|2
1637472220000|2021-11-21 05:23:40|426.27|422.17|426.31|422.21|426.36|422.26|426.24|422.14|19
1637472230000|2021-11-21 05:23:50|426.33|422.23|426.3|422.2|426.33|422.23|426.29|422.19|6
1637472240000|2021-11-21 05:24:00|426.27|422.17|426.19|422.09|426.27|422.17|426.19|422.09|10
1637472250000|2021-11-21 05:24:10|426.18|422.08|426.12|422.02|426.18|422.08|426.12|422.02|2
1637472260000|2021-11-21 05:24:20|426.1|422|426.12|422.02|426.18|422.08|426.1|422|10
1637472280000|2021-11-21 05:24:40|426.13|422.03|426.13|422.03|426.16|422.06|426.13|422.03|6
1637472290000|2021-11-21 05:24:50|426.19|422.09|426.16|422.06|426.19|422.09|426.16|422.06|3
1637472300000|2021-11-21 05:25:00|426.13|422.03|426.12|422.02|426.13|422.03|426.12|422.02|2
1637472310000|2021-11-21 05:25:10|426.13|422.03|426.15|422.05|426.19|422.09|426.12|422.02|16
1637472320000|2021-11-21 05:25:20|426.18|422.08|426.24|422.14|426.24|422.14|426.17|422.07|6
1637472330000|2021-11-21 05:25:30|426.25|422.15|426.45|422.35|426.49|422.39|426.24|422.14|28
1637472340000|2021-11-21 05:25:40|426.48|422.38|426.44|422.34|426.48|422.38|426.42|422.32|8
1637472350000|2021-11-21 05:25:50|426.46|422.36|426.48|422.38|426.49|422.39|426.45|422.35|12
1637472360000|2021-11-21 05:26:00|426.49|422.39|426.33|422.23|426.49|422.39|426.33|422.23|10
1637472370000|2021-11-21 05:26:10|426.32|422.22|426.3|422.2|426.32|422.22|426.29|422.19|9
1637472380000|2021-11-21 05:26:20|426.29|422.19|426.35|422.25|426.35|422.25|426.29|422.19|8
1637472390000|2021-11-21 05:26:30|426.34|422.24|426.32|422.22|426.35|422.25|426.31|422.21|5
1637472400000|2021-11-21 05:26:40|426.31|422.21|426.31|422.21|426.33|422.23|426.31|422.21|8
1637472410000|2021-11-21 05:26:50|426.27|422.17|426.39|422.29|426.45|422.35|426.27|422.17|12
1637472420000|2021-11-21 05:27:00|426.4|422.3|426.44|422.34|426.44|422.34|426.4|422.3|4
1637472430000|2021-11-21 05:27:10|426.41|422.31|426.41|422.31|426.41|422.31|426.41|422.31|1
1637472440000|2021-11-21 05:27:20|426.33|422.23|426.35|422.25|426.36|422.26|426.28|422.18|6
1637472450000|2021-11-21 05:27:30|426.36|422.26|426.5|422.4|426.5|422.4|426.36|422.26|10
1637472460000|2021-11-21 05:27:40|426.47|422.37|426.45|422.35|426.5|422.4|426.45|422.35|9
1637472470000|2021-11-21 05:27:50|426.47|422.37|426.52|422.42|426.52|422.42|426.47|422.37|4
1637472480000|2021-11-21 05:28:00|426.5|422.4|426.5|422.4|426.51|422.41|426.5|422.4|3
1637472500000|2021-11-21 05:28:20|426.51|422.41|426.49|422.39|426.51|422.41|426.49|422.39|3
1637472510000|2021-11-21 05:28:30|426.48|422.38|426.52|422.42|426.52|422.42|426.48|422.38|4
1637472520000|2021-11-21 05:28:40|426.51|422.41|426.52|422.42|426.52|422.42|426.51|422.41|2
1637472530000|2021-11-21 05:28:50|426.51|422.41|426.49|422.39|426.52|422.42|426.49|422.39|4
1637472540000|2021-11-21 05:29:00|426.51|422.41|426.36|422.26|426.51|422.41|426.36|422.26|12
1637472550000|2021-11-21 05:29:10|426.37|422.27|426.34|422.24|426.37|422.27|426.34|422.24|8
1637472560000|2021-11-21 05:29:20|426.33|422.23|426.31|422.21|426.34|422.24|426.31|422.21|3
1637472570000|2021-11-21 05:29:30|426.3|422.2|426.34|422.24|426.34|422.24|426.29|422.19|10
1637472580000|2021-11-21 05:29:40|426.36|422.26|426.34|422.24|426.36|422.26|426.33|422.23|4
1637472590000|2021-11-21 05:29:50|426.31|422.21|426.28|422.18|426.32|422.22|426.28|422.18|4
1637472600000|2021-11-21 05:30:00|426.3|422.2|426.44|422.34|426.44|422.34|426.3|422.2|10
1637472610000|2021-11-21 05:30:10|426.43|422.33|426.48|422.38|426.48|422.38|426.42|422.32|11
1637472620000|2021-11-21 05:30:20|426.47|422.37|426.37|422.27|426.51|422.41|426.37|422.27|8
1637472630000|2021-11-21 05:30:30|426.51|422.41|426.49|422.39|426.52|422.42|426.47|422.37|10
1637472640000|2021-11-21 05:30:40|426.54|422.44|426.6|422.5|426.63|422.53|426.54|422.44|18
1637472650000|2021-11-21 05:30:50|426.59|422.49|426.52|422.42|426.59|422.49|426.51|422.41|8
1637472660000|2021-11-21 05:31:00|426.51|422.41|426.51|422.41|426.52|422.42|426.51|422.41|3
1637472670000|2021-11-21 05:31:10|426.53|422.43|426.52|422.42|426.55|422.45|426.51|422.41|8
1637472680000|2021-11-21 05:31:20|426.51|422.41|426.53|422.43|426.54|422.44|426.51|422.41|9
1637472690000|2021-11-21 05:31:30|426.52|422.42|426.55|422.45|426.55|422.45|426.52|422.42|3
1637472700000|2021-11-21 05:31:40|426.54|422.44|426.54|422.44|426.54|422.44|426.54|422.44|1
1637472710000|2021-11-21 05:31:50|426.52|422.42|426.54|422.44|426.54|422.44|426.52|422.42|4
1637472720000|2021-11-21 05:32:00|426.55|422.45|426.68|422.58|426.68|422.58|426.55|422.45|13
1637472730000|2021-11-21 05:32:10|426.69|422.59|426.63|422.53|426.73|422.63|426.63|422.53|8
1637472740000|2021-11-21 05:32:20|426.64|422.54|426.63|422.53|426.64|422.54|426.61|422.51|12
1637472750000|2021-11-21 05:32:30|426.62|422.52|426.69|422.59|426.69|422.59|426.6|422.5|14
1637472760000|2021-11-21 05:32:40|426.7|422.6|426.9|422.8|426.9|422.8|426.69|422.59|20
1637472770000|2021-11-21 05:32:50|426.93|422.83|426.95|422.85|426.99|422.89|426.9|422.8|15
1637472780000|2021-11-21 05:33:00|426.93|422.83|426.94|422.84|426.96|422.86|426.92|422.82|7
1637472790000|2021-11-21 05:33:10|426.93|422.83|426.97|422.87|426.99|422.89|426.93|422.83|10
1637472800000|2021-11-21 05:33:20|426.96|422.86|426.94|422.84|426.96|422.86|426.93|422.83|8
1637472810000|2021-11-21 05:33:30|426.95|422.85|427.03|422.93|427.03|422.93|426.91|422.81|9
1637472820000|2021-11-21 05:33:40|427.04|422.94|427.33|423.23|427.33|423.23|427.02|422.92|22
1637472830000|2021-11-21 05:33:50|427.31|423.21|427.32|423.22|427.35|423.25|427.31|423.21|16
1637472840000|2021-11-21 05:34:00|427.33|423.23|427.41|423.31|427.41|423.31|427.32|423.22|11
1637472850000|2021-11-21 05:34:10|427.42|423.32|427.45|423.35|427.45|423.35|427.41|423.31|7
1637472860000|2021-11-21 05:34:20|427.46|423.36|427.45|423.35|427.46|423.36|427.45|423.35|2
1637472870000|2021-11-21 05:34:30|427.44|423.34|427.43|423.33|427.46|423.36|427.43|423.33|21
1637472880000|2021-11-21 05:34:40|427.45|423.35|427.65|423.55|427.67|423.57|427.45|423.35|14
1637472890000|2021-11-21 05:34:50|427.67|423.57|427.78|423.68|427.78|423.68|427.64|423.54|19
1637472900000|2021-11-21 05:35:00|427.77|423.67|427.66|423.56|427.79|423.69|427.66|423.56|19
1637472910000|2021-11-21 05:35:10|427.67|423.57|427.4|423.3|427.67|423.57|427.4|423.3|18
1637472920000|2021-11-21 05:35:20|427.41|423.31|427.33|423.23|427.51|423.41|427.33|423.23|21
1637472930000|2021-11-21 05:35:30|427.34|423.24|427.44|423.34|427.45|423.35|427.34|423.24|14
1637472940000|2021-11-21 05:35:40|427.46|423.36|427.48|423.38|427.48|423.38|427.46|423.36|5
1637472950000|2021-11-21 05:35:50|427.49|423.39|427.47|423.37|427.49|423.39|427.47|423.37|3
1637472960000|2021-11-21 05:36:00|427.48|423.38|427.46|423.36|427.54|423.44|427.46|423.36|15
1637472970000|2021-11-21 05:36:10|427.44|423.34|427.3|423.2|427.44|423.34|427.27|423.17|23
1637472980000|2021-11-21 05:36:20|427.32|423.22|427.29|423.19|427.32|423.22|427.29|423.19|11
1637472990000|2021-11-21 05:36:30|427.3|423.2|427.36|423.26|427.36|423.26|427.29|423.19|14
1637473000000|2021-11-21 05:36:40|427.37|423.27|427.43|423.33|427.43|423.33|427.36|423.26|7
1637473010000|2021-11-21 05:36:50|427.42|423.32|427.4|423.3|427.42|423.32|427.37|423.27|12
1637473020000|2021-11-21 05:37:00|427.39|423.29|427.39|423.29|427.39|423.29|427.38|423.28|3
1637473030000|2021-11-21 05:37:10|427.38|423.28|427.38|423.28|427.38|423.28|427.38|423.28|1
1637473040000|2021-11-21 05:37:20|427.37|423.27|427.3|423.2|427.4|423.3|427.3|423.2|14
1637473050000|2021-11-21 05:37:30|427.28|423.18|427.29|423.19|427.3|423.2|427.28|423.18|8
1637473060000|2021-11-21 05:37:40|427.3|423.2|427.31|423.21|427.31|423.21|427.29|423.19|3
1637473070000|2021-11-21 05:37:50|427.29|423.19|427.26|423.16|427.31|423.21|427.26|423.16|6
1637473080000|2021-11-21 05:38:00|427.2|423.1|427.14|423.04|427.2|423.1|427.14|423.04|5
1637473090000|2021-11-21 05:38:10|427.12|423.02|427.18|423.08|427.22|423.12|427.1|423|10
1637473100000|2021-11-21 05:38:20|427.2|423.1|427.19|423.09|427.23|423.13|427.18|423.08|9
1637473110000|2021-11-21 05:38:30|427.2|423.1|427.18|423.08|427.2|423.1|427.16|423.06|6
1637473120000|2021-11-21 05:38:40|427.2|423.1|427.4|423.3|427.42|423.32|427.17|423.07|23
1637473130000|2021-11-21 05:38:50|427.42|423.32|427.44|423.34|427.45|423.35|427.37|423.27|21
1637473140000|2021-11-21 05:39:00|427.43|423.33|427.45|423.35|427.46|423.36|427.43|423.33|7
1637473150000|2021-11-21 05:39:10|427.48|423.38|427.61|423.51|427.61|423.51|427.48|423.38|9
1637473160000|2021-11-21 05:39:20|427.63|423.53|427.63|423.53|427.63|423.53|427.6|423.5|9
1637473170000|2021-11-21 05:39:30|427.62|423.52|427.53|423.43|427.62|423.52|427.52|423.42|10
1637473180000|2021-11-21 05:39:40|427.52|423.42|427.53|423.43|427.56|423.46|427.52|423.42|11
1637473190000|2021-11-21 05:39:50|427.52|423.42|427.54|423.44|427.55|423.45|427.52|423.42|6
1637473200000|2021-11-21 05:40:00|427.55|423.45|427.55|423.45|427.55|423.45|427.54|423.44|5
1637473210000|2021-11-21 05:40:10|427.56|423.46|427.32|423.22|427.56|423.46|427.31|423.21|11
1637473220000|2021-11-21 05:40:20|427.3|423.2|427.3|423.2|427.32|423.22|427.3|423.2|7
1637473230000|2021-11-21 05:40:30|427.31|423.21|427.3|423.2|427.31|423.21|427.3|423.2|2
1637473240000|2021-11-21 05:40:40|427.25|423.15|427.44|423.34|427.45|423.35|427.25|423.15|18
1637473250000|2021-11-21 05:40:50|427.42|423.32|427.35|423.25|427.42|423.32|427.35|423.25|7
1637473260000|2021-11-21 05:41:00|427.34|423.24|427.24|423.14|427.34|423.24|427.23|423.13|17
1637473270000|2021-11-21 05:41:10|427.25|423.15|427.29|423.19|427.29|423.19|427.25|423.15|3
1637473280000|2021-11-21 05:41:20|427.3|423.2|427.14|423.04|427.3|423.2|427.12|423.02|17
1637473290000|2021-11-21 05:41:30|427.15|423.05|427.15|423.05|427.16|423.06|427.15|423.05|5
1637473300000|2021-11-21 05:41:40|427.16|423.06|427.17|423.07|427.17|423.07|427.15|423.05|3
1637473310000|2021-11-21 05:41:50|427.16|423.06|427.17|423.07|427.17|423.07|427.16|423.06|6
1637473320000|2021-11-21 05:42:00|427.16|423.06|427.09|422.99|427.16|423.06|427.07|422.97|13
1637473330000|2021-11-21 05:42:10|427.1|423|427.08|422.98|427.1|423|427.07|422.97|7
1637473340000|2021-11-21 05:42:20|427.09|422.99|427.09|422.99|427.09|422.99|427.09|422.99|1
1637473350000|2021-11-21 05:42:30|427.08|422.98|427.04|422.94|427.08|422.98|427.04|422.94|3
1637473360000|2021-11-21 05:42:40|427.05|422.95|427.2|423.1|427.23|423.13|427.05|422.95|21
1637473370000|2021-11-21 05:42:50|427.19|423.09|427.22|423.12|427.23|423.13|427.19|423.09|15
1637473380000|2021-11-21 05:43:00|427.21|423.11|427.2|423.1|427.22|423.12|427.2|423.1|8
1637473390000|2021-11-21 05:43:10|427.21|423.11|427.23|423.13|427.23|423.13|427.19|423.09|9
1637473400000|2021-11-21 05:43:20|427.21|423.11|427.21|423.11|427.21|423.11|427.19|423.09|7
1637473410000|2021-11-21 05:43:30|427.22|423.12|427.22|423.12|427.24|423.14|427.21|423.11|11
1637473420000|2021-11-21 05:43:40|427.23|423.13|427.29|423.19|427.29|423.19|427.23|423.13|13
1637473430000|2021-11-21 05:43:50|427.28|423.18|427.36|423.26|427.36|423.26|427.17|423.07|6
1637473440000|2021-11-21 05:44:00|427.31|423.21|427.4|423.3|427.41|423.31|427.31|423.21|11
1637473450000|2021-11-21 05:44:10|427.39|423.29|427.4|423.3|427.4|423.3|427.39|423.29|4
1637473460000|2021-11-21 05:44:20|427.43|423.33|427.43|423.33|427.43|423.33|427.43|423.33|1
1637473470000|2021-11-21 05:44:30|427.42|423.32|427.42|423.32|427.44|423.34|427.41|423.31|14
1637473480000|2021-11-21 05:44:40|427.45|423.35|427.53|423.43|427.54|423.44|427.44|423.34|11
1637473490000|2021-11-21 05:44:50|427.52|423.42|427.51|423.41|427.59|423.49|427.51|423.41|10
1637473500000|2021-11-21 05:45:00|427.49|423.39|427.48|423.38|427.49|423.39|427.48|423.38|4
1637473510000|2021-11-21 05:45:10|427.44|423.34|427.44|423.34|427.45|423.35|427.44|423.34|3
1637473520000|2021-11-21 05:45:20|427.45|423.35|427.6|423.5|427.64|423.54|427.45|423.35|24
1637473530000|2021-11-21 05:45:30|427.59|423.49|427.54|423.44|427.59|423.49|427.54|423.44|4
1637473540000|2021-11-21 05:45:40|427.55|423.45|427.6|423.5|427.62|423.52|427.55|423.45|4
1637473550000|2021-11-21 05:45:50|427.61|423.51|427.68|423.58|427.69|423.59|427.61|423.51|9
1637473560000|2021-11-21 05:46:00|427.7|423.6|427.85|423.75|427.85|423.75|427.7|423.6|8
1637473570000|2021-11-21 05:46:10|427.84|423.74|427.84|423.74|427.88|423.78|427.76|423.66|18
1637473580000|2021-11-21 05:46:20|427.82|423.72|427.83|423.73|427.83|423.73|427.78|423.68|16
1637473590000|2021-11-21 05:46:30|427.84|423.74|428.02|423.92|428.02|423.92|427.83|423.73|22
1637473600000|2021-11-21 05:46:40|428.03|423.93|428|423.9|428.03|423.93|428|423.9|3
1637473610000|2021-11-21 05:46:50|428.02|423.92|428.02|423.92|428.02|423.92|427.99|423.89|10
1637473620000|2021-11-21 05:47:00|428.03|423.93|428.04|423.94|428.04|423.94|428.03|423.93|2
1637473630000|2021-11-21 05:47:10|428.05|423.95|427.77|423.67|428.05|423.95|427.77|423.67|10
1637473640000|2021-11-21 05:47:20|427.79|423.69|427.81|423.71|427.82|423.72|427.76|423.66|9
1637473650000|2021-11-21 05:47:30|427.82|423.72|427.81|423.71|427.82|423.72|427.8|423.7|6
1637473660000|2021-11-21 05:47:40|427.8|423.7|427.8|423.7|427.82|423.72|427.8|423.7|5
1637473670000|2021-11-21 05:47:50|427.79|423.69|427.83|423.73|427.84|423.74|427.79|423.69|7
1637473680000|2021-11-21 05:48:00|427.84|423.74|427.83|423.73|427.84|423.74|427.83|423.73|2
1637473690000|2021-11-21 05:48:10|427.84|423.74|427.84|423.74|427.85|423.75|427.84|423.74|3
1637473700000|2021-11-21 05:48:20|427.83|423.73|427.82|423.72|427.84|423.74|427.8|423.7|7
1637473710000|2021-11-21 05:48:30|427.83|423.73|427.83|423.73|427.83|423.73|427.83|423.73|1
1637473720000|2021-11-21 05:48:40|427.85|423.75|427.83|423.73|427.85|423.75|427.82|423.72|7
1637473730000|2021-11-21 05:48:50|427.82|423.72|427.77|423.67|427.82|423.72|427.77|423.67|12
1637473740000|2021-11-21 05:49:00|427.78|423.68|427.77|423.67|427.79|423.69|427.77|423.67|5
1637473750000|2021-11-21 05:49:10|427.76|423.66|427.75|423.65|427.77|423.67|427.75|423.65|6
1637473760000|2021-11-21 05:49:20|427.76|423.66|427.77|423.67|427.78|423.68|427.76|423.66|5
1637473770000|2021-11-21 05:49:30|427.78|423.68|427.77|423.67|427.79|423.69|427.77|423.67|4
1637473780000|2021-11-21 05:49:40|427.78|423.68|427.78|423.68|427.8|423.7|427.77|423.67|7
1637473790000|2021-11-21 05:49:50|427.79|423.69|427.83|423.73|427.83|423.73|427.77|423.67|12
1637473800000|2021-11-21 05:50:00|427.82|423.72|428.07|423.97|428.07|423.97|427.82|423.72|12
1637473810000|2021-11-21 05:50:10|428.08|423.98|428.07|423.97|428.08|423.98|428.05|423.95|8
1637473820000|2021-11-21 05:50:20|428.06|423.96|428.07|423.97|428.1|424|428.06|423.96|12
1637473830000|2021-11-21 05:50:30|428.08|423.98|428.08|423.98|428.09|423.99|428.06|423.96|13
1637473840000|2021-11-21 05:50:40|428.06|423.96|428.04|423.94|428.06|423.96|428.04|423.94|7
1637473850000|2021-11-21 05:50:50|428.05|423.95|427.97|423.87|428.06|423.96|427.97|423.87|5
1637473860000|2021-11-21 05:51:00|428.06|423.96|428.05|423.95|428.07|423.97|428.05|423.95|5
1637473870000|2021-11-21 05:51:10|428.04|423.94|428.04|423.94|428.04|423.94|428.04|423.94|1
1637473880000|2021-11-21 05:51:20|428.03|423.93|428.06|423.96|428.06|423.96|428.03|423.93|6
1637473890000|2021-11-21 05:51:30|428.05|423.95|428.06|423.96|428.06|423.96|428.05|423.95|6
1637473900000|2021-11-21 05:51:40|428.07|423.97|428.04|423.94|428.07|423.97|428.04|423.94|6
1637473910000|2021-11-21 05:51:50|428.06|423.96|428.08|423.98|428.08|423.98|428.04|423.94|10
1637473920000|2021-11-21 05:52:00|428.09|423.99|428.07|423.97|428.09|423.99|428.07|423.97|3
1637473930000|2021-11-21 05:52:10|428.06|423.96|428.06|423.96|428.07|423.97|428.06|423.96|3
1637473940000|2021-11-21 05:52:20|428.07|423.97|428.12|424.02|428.12|424.02|428.07|423.97|10
1637473950000|2021-11-21 05:52:30|428.14|424.04|428.33|424.23|428.36|424.26|428.14|424.04|13
1637473960000|2021-11-21 05:52:40|428.32|424.22|428.26|424.16|428.32|424.22|428.2|424.1|9
1637473970000|2021-11-21 05:52:50|428.25|424.15|428.26|424.16|428.26|424.16|428.25|424.15|2
1637473980000|2021-11-21 05:53:00|428.27|424.17|428.57|424.47|428.57|424.47|428.26|424.16|17
1637473990000|2021-11-21 05:53:10|428.58|424.48|428.73|424.63|428.76|424.66|428.58|424.48|16
1637474000000|2021-11-21 05:53:20|428.72|424.62|428.88|424.78|428.89|424.79|428.72|424.62|15
1637474010000|2021-11-21 05:53:30|428.89|424.79|428.89|424.79|428.89|424.79|428.88|424.78|5
1637474020000|2021-11-21 05:53:40|428.9|424.8|428.95|424.85|428.96|424.86|428.88|424.78|12
1637474030000|2021-11-21 05:53:50|428.96|424.86|428.97|424.87|428.98|424.88|428.96|424.86|14
1637474040000|2021-11-21 05:54:00|428.96|424.86|428.96|424.86|428.97|424.87|428.94|424.84|7
1637474050000|2021-11-21 05:54:10|428.95|424.85|428.92|424.82|428.95|424.85|428.91|424.81|7
1637474060000|2021-11-21 05:54:20|428.96|424.86|429|424.9|429.01|424.91|428.96|424.86|6
1637474070000|2021-11-21 05:54:30|428.99|424.89|428.99|424.89|429|424.9|428.99|424.89|3
1637474080000|2021-11-21 05:54:40|429|424.9|428.95|424.85|429|424.9|428.9|424.8|15
1637474090000|2021-11-21 05:54:50|428.96|424.86|428.95|424.85|428.96|424.86|428.95|424.85|2
1637474100000|2021-11-21 05:55:00|428.96|424.86|428.99|424.89|429.01|424.91|428.93|424.83|14
1637474110000|2021-11-21 05:55:10|428.96|424.86|428.97|424.87|428.99|424.89|428.96|424.86|12
1637474120000|2021-11-21 05:55:20|428.98|424.88|429.02|424.92|429.02|424.92|428.96|424.86|11
1637474130000|2021-11-21 05:55:30|429.01|424.91|429.02|424.92|429.02|424.92|428.98|424.88|7
1637474140000|2021-11-21 05:55:40|429.04|424.94|429.02|424.92|429.04|424.94|429.02|424.92|6
1637474150000|2021-11-21 05:55:50|429.03|424.93|429.03|424.93|429.06|424.96|429.03|424.93|7
1637474160000|2021-11-21 05:56:00|429.04|424.94|429.03|424.93|429.04|424.94|429.03|424.93|4
1637474170000|2021-11-21 05:56:10|429.02|424.92|429.06|424.96|429.07|424.97|429.02|424.92|4
1637474180000|2021-11-21 05:56:20|429.07|424.97|429.06|424.96|429.07|424.97|429.06|424.96|6
1637474190000|2021-11-21 05:56:30|429.04|424.94|428.75|424.65|429.04|424.94|428.74|424.64|13
1637474200000|2021-11-21 05:56:40|428.74|424.64|428.78|424.68|428.8|424.7|428.74|424.64|12
1637474210000|2021-11-21 05:56:50|428.79|424.69|428.73|424.63|428.8|424.7|428.73|424.63|5
1637474220000|2021-11-21 05:57:00|428.74|424.64|428.76|424.66|428.76|424.66|428.73|424.63|6
1637474230000|2021-11-21 05:57:10|428.75|424.65|428.75|424.65|428.75|424.65|428.75|424.65|1
1637474240000|2021-11-21 05:57:20|428.76|424.66|428.81|424.71|428.84|424.74|428.75|424.65|12
1637474250000|2021-11-21 05:57:30|428.82|424.72|428.86|424.76|428.88|424.78|428.82|424.72|5
1637474260000|2021-11-21 05:57:40|428.88|424.78|428.93|424.83|428.94|424.84|428.77|424.67|10
1637474270000|2021-11-21 05:57:50|428.94|424.84|428.93|424.83|428.94|424.84|428.93|424.83|2
1637474280000|2021-11-21 05:58:00|429|424.9|428.92|424.82|429|424.9|428.91|424.81|6
1637474290000|2021-11-21 05:58:10|428.91|424.81|428.92|424.82|428.92|424.82|428.91|424.81|2
1637474300000|2021-11-21 05:58:20|428.88|424.78|428.79|424.69|428.88|424.78|428.78|424.68|7
1637474310000|2021-11-21 05:58:30|428.74|424.64|428.75|424.65|428.75|424.65|428.74|424.64|4
1637474320000|2021-11-21 05:58:40|428.76|424.66|428.85|424.75|428.86|424.76|428.76|424.66|6
1637474330000|2021-11-21 05:58:50|428.86|424.76|428.91|424.81|428.98|424.88|428.86|424.76|16
1637474340000|2021-11-21 05:59:00|428.92|424.82|428.93|424.83|428.94|424.84|428.92|424.82|5
1637474350000|2021-11-21 05:59:10|428.94|424.84|428.91|424.81|428.94|424.84|428.91|424.81|3
1637474360000|2021-11-21 05:59:20|428.92|424.82|429.03|424.93|429.04|424.94|428.91|424.81|11
1637474370000|2021-11-21 05:59:30|429.08|424.98|429.04|424.94|429.08|424.98|429.04|424.94|4
1637474380000|2021-11-21 05:59:40|429.05|424.95|429.08|424.98|429.08|424.98|428.93|424.83|18
1637474390000|2021-11-21 05:59:50|429.05|424.95|429.21|425.11|429.21|425.11|429.05|424.95|8
1637474400000|2021-11-21 06:00:00|429.23|425.13|429.13|425.03|429.24|425.14|429.13|425.03|22
1637474410000|2021-11-21 06:00:10|429.14|425.04|428.87|424.77|429.14|425.04|428.86|424.76|20
1637474420000|2021-11-21 06:00:20|428.89|424.79|428.9|424.8|428.92|424.82|428.88|424.78|20
1637474430000|2021-11-21 06:00:30|428.89|424.79|429.15|425.05|429.16|425.06|428.89|424.79|18
1637474440000|2021-11-21 06:00:40|429.18|425.08|429.08|424.98|429.18|425.08|429.08|424.98|13
1637474450000|2021-11-21 06:00:50|429.1|425|429.11|425.01|429.14|425.04|429.1|425|11
1637474460000|2021-11-21 06:01:00|429.12|425.02|429.31|425.21|429.32|425.22|429.12|425.02|20
1637474470000|2021-11-21 06:01:10|429.32|425.22|429.33|425.23|429.37|425.27|429.32|425.22|19
1637474480000|2021-11-21 06:01:20|429.32|425.22|429.3|425.2|429.33|425.23|429.28|425.18|18
1637474490000|2021-11-21 06:01:30|429.31|425.21|429.3|425.2|429.32|425.22|429.27|425.17|13
1637474500000|2021-11-21 06:01:40|429.29|425.19|429.27|425.17|429.31|425.21|429.27|425.17|5
1637474510000|2021-11-21 06:01:50|429.29|425.19|429.31|425.21|429.37|425.27|429.29|425.19|11
1637474520000|2021-11-21 06:02:00|429.32|425.22|429.22|425.12|429.32|425.22|429.22|425.12|11
1637474530000|2021-11-21 06:02:10|429.23|425.13|429.2|425.1|429.3|425.2|429.19|425.09|17
1637474540000|2021-11-21 06:02:20|429.18|425.08|429.14|425.04|429.27|425.17|429.14|425.04|21
1637474550000|2021-11-21 06:02:30|429.15|425.05|429.21|425.11|429.24|425.14|429.15|425.05|7
1637474560000|2021-11-21 06:02:40|429.24|425.14|429.32|425.22|429.32|425.22|429.24|425.14|10
1637474570000|2021-11-21 06:02:50|429.31|425.21|429.32|425.22|429.32|425.22|429.31|425.21|2
1637474580000|2021-11-21 06:03:00|429.34|425.24|429.29|425.19|429.35|425.25|429.29|425.19|11
1637474590000|2021-11-21 06:03:10|429.3|425.2|429.29|425.19|429.3|425.2|429.29|425.19|2
1637474600000|2021-11-21 06:03:20|429.3|425.2|429.3|425.2|429.32|425.22|429.3|425.2|3
1637474610000|2021-11-21 06:03:30|429.31|425.21|429.24|425.14|429.31|425.21|429.24|425.14|12
1637474620000|2021-11-21 06:03:40|429.26|425.16|429.24|425.14|429.26|425.16|429.23|425.13|4
1637474630000|2021-11-21 06:03:50|429.25|425.15|429.23|425.13|429.27|425.17|429.23|425.13|3
1637474640000|2021-11-21 06:04:00|429.22|425.12|429.11|425.01|429.26|425.16|429.04|424.94|17
1637474650000|2021-11-21 06:04:10|429.12|425.02|429.12|425.02|429.12|425.02|429.08|424.98|12
1637474660000|2021-11-21 06:04:20|429.13|425.03|429.12|425.02|429.13|425.03|429.08|424.98|6
1637474670000|2021-11-21 06:04:30|429.11|425.01|429.07|424.97|429.12|425.02|429.06|424.96|13
1637474680000|2021-11-21 06:04:40|429.06|424.96|429.04|424.94|429.06|424.96|428.98|424.88|8
1637474690000|2021-11-21 06:04:50|429.03|424.93|429.03|424.93|429.04|424.94|429.03|424.93|5
1637474700000|2021-11-21 06:05:00|429.06|424.96|429.06|424.96|429.06|424.96|429.03|424.93|8
1637474710000|2021-11-21 06:05:10|429.04|424.94|428.86|424.76|429.07|424.97|428.85|424.75|14
1637474720000|2021-11-21 06:05:20|428.87|424.77|428.79|424.69|428.88|424.78|428.79|424.69|7
1637474730000|2021-11-21 06:05:30|428.78|424.68|428.42|424.32|428.78|424.68|428.37|424.27|22
1637474740000|2021-11-21 06:05:40|428.4|424.3|428.36|424.26|428.43|424.33|428.35|424.25|12
1637474750000|2021-11-21 06:05:50|428.39|424.29|428.42|424.32|428.43|424.33|428.38|424.28|14
1637474760000|2021-11-21 06:06:00|428.41|424.31|428.44|424.34|428.45|424.35|428.41|424.31|15
1637474770000|2021-11-21 06:06:10|428.43|424.33|428.47|424.37|428.48|424.38|428.43|424.33|10
1637474780000|2021-11-21 06:06:20|428.46|424.36|428.56|424.46|428.56|424.46|428.46|424.36|8
1637474790000|2021-11-21 06:06:30|428.55|424.45|428.62|424.52|428.65|424.55|428.55|424.45|16
1637474800000|2021-11-21 06:06:40|428.59|424.49|428.65|424.55|428.66|424.56|428.58|424.48|10
1637474810000|2021-11-21 06:06:50|428.68|424.58|428.69|424.59|428.69|424.59|428.67|424.57|4
1637474820000|2021-11-21 06:07:00|428.71|424.61|428.7|424.6|428.71|424.61|428.68|424.58|7
1637474830000|2021-11-21 06:07:10|428.72|424.62|428.73|424.63|428.74|424.64|428.72|424.62|4
1637474840000|2021-11-21 06:07:20|428.72|424.62|428.71|424.61|428.72|424.62|428.71|424.61|2
1637474850000|2021-11-21 06:07:30|428.72|424.62|428.72|424.62|428.73|424.63|428.72|424.62|3
1637474860000|2021-11-21 06:07:40|428.71|424.61|428.72|424.62|428.72|424.62|428.71|424.61|4
1637474870000|2021-11-21 06:07:50|428.71|424.61|428.72|424.62|428.72|424.62|428.71|424.61|6
1637474880000|2021-11-21 06:08:00|428.73|424.63|428.63|424.53|428.73|424.63|428.63|424.53|3
1637474900000|2021-11-21 06:08:20|428.62|424.52|428.63|424.53|428.63|424.53|428.62|424.52|2
1637474930000|2021-11-21 06:08:50|428.64|424.54|428.63|424.53|428.64|424.54|428.63|424.53|4
1637474940000|2021-11-21 06:09:00|428.64|424.54|428.64|424.54|428.64|424.54|428.63|424.53|5
1637474950000|2021-11-21 06:09:10|428.63|424.53|428.64|424.54|428.64|424.54|428.63|424.53|2
1637474960000|2021-11-21 06:09:20|428.63|424.53|428.71|424.61|428.72|424.62|428.63|424.53|6
1637474970000|2021-11-21 06:09:30|428.74|424.64|428.82|424.72|428.82|424.72|428.74|424.64|8
1637474980000|2021-11-21 06:09:40|428.83|424.73|429.05|424.95|429.05|424.95|428.83|424.73|12
1637474990000|2021-11-21 06:09:50|429.07|424.97|429.06|424.96|429.09|424.99|429.03|424.93|6
1637475000000|2021-11-21 06:10:00|429.05|424.95|428.99|424.89|429.08|424.98|428.99|424.89|10
1637475010000|2021-11-21 06:10:10|429.02|424.92|429.03|424.93|429.08|424.98|429.02|424.92|12
1637475020000|2021-11-21 06:10:20|429.05|424.95|429.2|425.1|429.23|425.13|429.04|424.94|10
1637475030000|2021-11-21 06:10:30|429.26|425.16|429.24|425.14|429.26|425.16|429.24|425.14|2
1637475040000|2021-11-21 06:10:40|429.22|425.12|429.19|425.09|429.22|425.12|429.19|425.09|4
1637475050000|2021-11-21 06:10:50|429.2|425.1|429.18|425.08|429.2|425.1|429.18|425.08|4
1637475060000|2021-11-21 06:11:00|429.17|425.07|429.08|424.98|429.22|425.12|429.08|424.98|10
1637475070000|2021-11-21 06:11:10|429.06|424.96|429.09|424.99|429.11|425.01|429.06|424.96|15
1637475080000|2021-11-21 06:11:20|429.08|424.98|429.1|425|429.1|425|429.08|424.98|5
1637475090000|2021-11-21 06:11:30|429.09|424.99|429.06|424.96|429.09|424.99|429.06|424.96|3
1637475100000|2021-11-21 06:11:40|429.07|424.97|429.07|424.97|429.07|424.97|429.07|424.97|1
1637475110000|2021-11-21 06:11:50|429.02|424.92|429.03|424.93|429.03|424.93|429.01|424.91|5
1637475120000|2021-11-21 06:12:00|429.01|424.91|429.02|424.92|429.02|424.92|429.01|424.91|2
1637475130000|2021-11-21 06:12:10|429.01|424.91|429.04|424.94|429.05|424.95|429.01|424.91|5
1637475140000|2021-11-21 06:12:20|429.01|424.91|429.01|424.91|429.04|424.94|429.01|424.91|3
1637475150000|2021-11-21 06:12:30|429.04|424.94|429.07|424.97|429.07|424.97|429.02|424.92|6
1637475160000|2021-11-21 06:12:40|429.11|425.01|429.25|425.15|429.25|425.15|429.11|425.01|8
1637475170000|2021-11-21 06:12:50|429.27|425.17|429.24|425.14|429.27|425.17|429.2|425.1|9
1637475180000|2021-11-21 06:13:00|429.22|425.12|429.31|425.21|429.31|425.21|429.21|425.11|10
1637475190000|2021-11-21 06:13:10|429.33|425.23|429.5|425.4|429.5|425.4|429.3|425.2|21
1637475200000|2021-11-21 06:13:20|429.49|425.39|429.49|425.39|429.5|425.4|429.46|425.36|10
1637475210000|2021-11-21 06:13:30|429.48|425.38|429.5|425.4|429.51|425.41|429.48|425.38|12
1637475220000|2021-11-21 06:13:40|429.48|425.38|429.51|425.41|429.51|425.41|429.48|425.38|8
1637475230000|2021-11-21 06:13:50|429.52|425.42|429.47|425.37|429.52|425.42|429.47|425.37|10
1637475240000|2021-11-21 06:14:00|429.46|425.36|429.44|425.34|429.46|425.36|429.44|425.34|4
1637475250000|2021-11-21 06:14:10|429.45|425.35|429.47|425.37|429.47|425.37|429.44|425.34|3
1637475260000|2021-11-21 06:14:20|429.46|425.36|429.48|425.38|429.48|425.38|429.46|425.36|5
1637475270000|2021-11-21 06:14:30|429.49|425.39|429.48|425.38|429.5|425.4|429.47|425.37|8
1637475280000|2021-11-21 06:14:40|429.51|425.41|429.52|425.42|429.52|425.42|429.5|425.4|4
1637475290000|2021-11-21 06:14:50|429.51|425.41|429.51|425.41|429.54|425.44|429.49|425.39|6
1637475300000|2021-11-21 06:15:00|429.5|425.4|429.49|425.39|429.51|425.41|429.47|425.37|11
1637475310000|2021-11-21 06:15:10|429.51|425.41|429.46|425.36|429.53|425.43|429.44|425.34|13
1637475320000|2021-11-21 06:15:20|429.45|425.35|429.45|425.35|429.46|425.36|429.44|425.34|5
1637475330000|2021-11-21 06:15:30|429.44|425.34|429.44|425.34|429.45|425.35|429.43|425.33|6
1637475350000|2021-11-21 06:15:50|429.45|425.35|429.37|425.27|429.45|425.35|429.37|425.27|2
1637475360000|2021-11-21 06:16:00|429.38|425.28|429.4|425.3|429.4|425.3|429.38|425.28|3
1637475370000|2021-11-21 06:16:10|429.39|425.29|429.41|425.31|429.42|425.32|429.38|425.28|10
1637475380000|2021-11-21 06:16:20|429.4|425.3|429.41|425.31|429.43|425.33|429.4|425.3|5
1637475390000|2021-11-21 06:16:30|429.43|425.33|429.46|425.36|429.46|425.36|429.43|425.33|5
1637475400000|2021-11-21 06:16:40|429.47|425.37|429.53|425.43|429.53|425.43|429.47|425.37|2
1637475410000|2021-11-21 06:16:50|429.54|425.44|429.54|425.44|429.54|425.44|429.54|425.44|1
1637475430000|2021-11-21 06:17:10|429.53|425.43|429.58|425.48|429.58|425.48|429.53|425.43|4
1637475440000|2021-11-21 06:17:20|429.57|425.47|429.58|425.48|429.58|425.48|429.56|425.46|12
1637475450000|2021-11-21 06:17:30|429.56|425.46|429.58|425.48|429.58|425.48|429.56|425.46|3
1637475460000|2021-11-21 06:17:40|429.57|425.47|429.57|425.47|429.58|425.48|429.55|425.45|6
1637475470000|2021-11-21 06:17:50|429.65|425.55|429.7|425.6|429.7|425.6|429.56|425.46|18
1637475480000|2021-11-21 06:18:00|429.73|425.63|429.8|425.7|429.8|425.7|429.7|425.6|11
1637475500000|2021-11-21 06:18:20|429.79|425.69|429.81|425.71|429.81|425.71|429.73|425.63|8
1637475510000|2021-11-21 06:18:30|429.8|425.7|429.8|425.7|429.8|425.7|429.8|425.7|1
1637475520000|2021-11-21 06:18:40|429.78|425.68|429.78|425.68|429.8|425.7|429.76|425.66|5
1637475530000|2021-11-21 06:18:50|429.8|425.7|429.67|425.57|429.8|425.7|429.66|425.56|19
1637475540000|2021-11-21 06:19:00|429.66|425.56|429.66|425.56|429.67|425.57|429.64|425.54|9
1637475550000|2021-11-21 06:19:10|429.7|425.6|429.65|425.55|429.7|425.6|429.65|425.55|7
1637475560000|2021-11-21 06:19:20|429.66|425.56|429.67|425.57|429.67|425.57|429.65|425.55|6
1637475570000|2021-11-21 06:19:30|429.66|425.56|429.66|425.56|429.68|425.58|429.66|425.56|8
1637475580000|2021-11-21 06:19:40|429.68|425.58|429.73|425.63|429.73|425.63|429.68|425.58|2
1637475590000|2021-11-21 06:19:50|429.72|425.62|429.73|425.63|429.73|425.63|429.72|425.62|2
1637475600000|2021-11-21 06:20:00|429.78|425.68|429.78|425.68|429.8|425.7|429.78|425.68|5
1637475610000|2021-11-21 06:20:10|429.79|425.69|429.74|425.64|429.79|425.69|429.74|425.64|5
1637475620000|2021-11-21 06:20:20|429.75|425.65|429.75|425.65|429.76|425.66|429.75|425.65|3
1637475630000|2021-11-21 06:20:30|429.77|425.67|429.75|425.65|429.77|425.67|429.75|425.65|2
1637475640000|2021-11-21 06:20:40|429.77|425.67|429.75|425.65|429.77|425.67|429.75|425.65|2
1637475650000|2021-11-21 06:20:50|429.76|425.66|429.75|425.65|429.76|425.66|429.75|425.65|4
1637475660000|2021-11-21 06:21:00|429.74|425.64|429.77|425.67|429.77|425.67|429.74|425.64|5
1637475670000|2021-11-21 06:21:10|429.79|425.69|429.73|425.63|429.79|425.69|429.65|425.55|4
1637475690000|2021-11-21 06:21:30|429.71|425.61|429.69|425.59|429.85|425.75|429.69|425.59|12
1637475700000|2021-11-21 06:21:40|429.68|425.58|429.62|425.52|429.68|425.58|429.62|425.52|15
1637475710000|2021-11-21 06:21:50|429.6|425.5|429.61|425.51|429.62|425.52|429.6|425.5|4
1637475720000|2021-11-21 06:22:00|429.59|425.49|429.59|425.49|429.61|425.51|429.59|425.49|5
1637475730000|2021-11-21 06:22:10|429.58|425.48|429.59|425.49|429.6|425.5|429.57|425.47|7
1637475740000|2021-11-21 06:22:20|429.57|425.47|429.59|425.49|429.6|425.5|429.57|425.47|5
1637475760000|2021-11-21 06:22:40|429.6|425.5|429.59|425.49|429.6|425.5|429.58|425.48|4
1637475770000|2021-11-21 06:22:50|429.58|425.48|429.58|425.48|429.58|425.48|429.58|425.48|1
1637475780000|2021-11-21 06:23:00|429.55|425.45|429.45|425.35|429.58|425.48|429.43|425.33|16
1637475790000|2021-11-21 06:23:10|429.43|425.33|429.42|425.32|429.44|425.34|429.41|425.31|9
1637475800000|2021-11-21 06:23:20|429.43|425.33|429.43|425.33|429.43|425.33|429.41|425.31|5
1637475810000|2021-11-21 06:23:30|429.42|425.32|429.42|425.32|429.42|425.32|429.38|425.28|9
1637475820000|2021-11-21 06:23:40|429.4|425.3|429.42|425.32|429.43|425.33|429.4|425.3|3
1637475830000|2021-11-21 06:23:50|429.46|425.36|429.47|425.37|429.47|425.37|429.44|425.34|7
1637475840000|2021-11-21 06:24:00|429.48|425.38|429.41|425.31|429.53|425.43|429.41|425.31|14
1637475850000|2021-11-21 06:24:10|429.4|425.3|429.35|425.25|429.4|425.3|429.23|425.13|12
1637475860000|2021-11-21 06:24:20|429.33|425.23|429.25|425.15|429.36|425.26|429.23|425.13|12
1637475870000|2021-11-21 06:24:30|429.24|425.14|429.16|425.06|429.24|425.14|429.11|425.01|18
1637475880000|2021-11-21 06:24:40|429.15|425.05|429.09|424.99|429.16|425.06|429.09|424.99|10
1637475890000|2021-11-21 06:24:50|429.1|425|429.06|424.96|429.1|425|429.06|424.96|9
1637475900000|2021-11-21 06:25:00|429.07|424.97|428.96|424.86|429.08|424.98|428.95|424.85|16
1637475910000|2021-11-21 06:25:10|428.97|424.87|428.9|424.8|428.97|424.87|428.9|424.8|10
1637475920000|2021-11-21 06:25:20|428.89|424.79|428.85|424.75|428.9|424.8|428.85|424.75|13
1637475930000|2021-11-21 06:25:30|428.87|424.77|428.6|424.5|428.87|424.77|428.6|424.5|14
1637475940000|2021-11-21 06:25:40|428.59|424.49|428.51|424.41|428.59|424.49|428.51|424.41|11
1637475950000|2021-11-21 06:25:50|428.5|424.4|428.5|424.4|428.5|424.4|428.5|424.4|1
1637475960000|2021-11-21 06:26:00|428.51|424.41|428.45|424.35|428.51|424.41|428.45|424.35|6
1637475970000|2021-11-21 06:26:10|428.46|424.36|428.5|424.4|428.51|424.41|428.45|424.35|10
1637475980000|2021-11-21 06:26:20|428.51|424.41|428.71|424.61|428.71|424.61|428.51|424.41|11
1637475990000|2021-11-21 06:26:30|428.7|424.6|428.7|424.6|428.7|424.6|428.69|424.59|3
1637476000000|2021-11-21 06:26:40|428.69|424.59|428.55|424.45|428.69|424.59|428.55|424.45|7
1637476010000|2021-11-21 06:26:50|428.56|424.46|428.43|424.33|428.56|424.46|428.43|424.33|7
1637476020000|2021-11-21 06:27:00|428.42|424.32|428.43|424.33|428.47|424.37|428.4|424.3|14
1637476030000|2021-11-21 06:27:10|428.39|424.29|428.37|424.27|428.48|424.38|428.37|424.27|13
1637476040000|2021-11-21 06:27:20|428.35|424.25|428.46|424.36|428.46|424.36|428.35|424.25|7
1637476050000|2021-11-21 06:27:30|428.47|424.37|428.46|424.36|428.48|424.38|428.46|424.36|14
1637476060000|2021-11-21 06:27:40|428.47|424.37|428.57|424.47|428.58|424.48|428.46|424.36|13
1637476070000|2021-11-21 06:27:50|428.58|424.48|428.63|424.53|428.65|424.55|428.58|424.48|11
1637476080000|2021-11-21 06:28:00|428.64|424.54|428.64|424.54|428.64|424.54|428.64|424.54|1
1637476100000|2021-11-21 06:28:20|428.61|424.51|428.43|424.33|428.61|424.51|428.39|424.29|23
1637476110000|2021-11-21 06:28:30|428.42|424.32|428.41|424.31|428.43|424.33|428.41|424.31|4
1637476120000|2021-11-21 06:28:40|428.42|424.32|428.42|424.32|428.43|424.33|428.41|424.31|12
1637476130000|2021-11-21 06:28:50|428.43|424.33|428.47|424.37|428.47|424.37|428.42|424.32|9
1637476140000|2021-11-21 06:29:00|428.46|424.36|428.56|424.46|428.56|424.46|428.46|424.36|9
1637476150000|2021-11-21 06:29:10|428.57|424.47|428.56|424.46|428.57|424.47|428.56|424.46|4
1637476160000|2021-11-21 06:29:20|428.55|424.45|428.55|424.45|428.55|424.45|428.55|424.45|1
1637476180000|2021-11-21 06:29:40|428.54|424.44|428.53|424.43|428.55|424.45|428.53|424.43|6
1637476190000|2021-11-21 06:29:50|428.51|424.41|428.51|424.41|428.54|424.44|428.51|424.41|9
1637476200000|2021-11-21 06:30:00|428.52|424.42|428.47|424.37|428.52|424.42|428.42|424.32|16
1637476210000|2021-11-21 06:30:10|428.44|424.34|428.54|424.44|428.54|424.44|428.44|424.34|15
1637476220000|2021-11-21 06:30:20|428.52|424.42|428.74|424.64|428.77|424.67|428.52|424.42|14
1637476230000|2021-11-21 06:30:30|428.78|424.68|428.83|424.73|428.84|424.74|428.77|424.67|11
1637476240000|2021-11-21 06:30:40|428.86|424.76|428.87|424.77|428.89|424.79|428.82|424.72|7
1637476250000|2021-11-21 06:30:50|428.88|424.78|428.91|424.81|428.92|424.82|428.86|424.76|11
1637476260000|2021-11-21 06:31:00|428.92|424.82|428.95|424.85|428.95|424.85|428.87|424.77|8
1637476270000|2021-11-21 06:31:10|428.97|424.87|429.22|425.12|429.23|425.13|428.93|424.83|23
1637476280000|2021-11-21 06:31:20|429.23|425.13|429.42|425.32|429.42|425.32|429.23|425.13|23
1637476290000|2021-11-21 06:31:30|429.38|425.28|429.42|425.32|429.42|425.32|429.38|425.28|3
1637476300000|2021-11-21 06:31:40|429.4|425.3|429.41|425.31|429.43|425.33|429.4|425.3|7
1637476310000|2021-11-21 06:31:50|429.4|425.3|429.4|425.3|429.4|425.3|429.4|425.3|1
1637476320000|2021-11-21 06:32:00|429.41|425.31|429.39|425.29|429.41|425.31|429.39|425.29|3
1637476330000|2021-11-21 06:32:10|429.4|425.3|429.39|425.29|429.4|425.3|429.38|425.28|7
1637476340000|2021-11-21 06:32:20|429.42|425.32|429.45|425.35|429.46|425.36|429.42|425.32|5
1637476350000|2021-11-21 06:32:30|429.44|425.34|429.45|425.35|429.45|425.35|429.44|425.34|8
1637476360000|2021-11-21 06:32:40|429.42|425.32|429.45|425.35|429.45|425.35|429.42|425.32|4
1637476370000|2021-11-21 06:32:50|429.46|425.36|429.38|425.28|429.46|425.36|429.38|425.28|4
1637476380000|2021-11-21 06:33:00|429.37|425.27|429.37|425.27|429.38|425.28|429.35|425.25|7
1637476390000|2021-11-21 06:33:10|429.36|425.26|429.36|425.26|429.37|425.27|429.36|425.26|3
1637476400000|2021-11-21 06:33:20|429.37|425.27|429.4|425.3|429.4|425.3|429.35|425.25|4
1637476410000|2021-11-21 06:33:30|429.39|425.29|429.39|425.29|429.39|425.29|429.36|425.26|3
1637476420000|2021-11-21 06:33:40|429.38|425.28|429.39|425.29|429.39|425.29|429.38|425.28|2
1637476440000|2021-11-21 06:34:00|429.44|425.34|429.45|425.35|429.45|425.35|429.44|425.34|2
1637476450000|2021-11-21 06:34:10|429.43|425.33|429.61|425.51|429.61|425.51|429.43|425.33|9
1637476460000|2021-11-21 06:34:20|429.65|425.55|429.7|425.6|429.73|425.63|429.63|425.53|8
1637476470000|2021-11-21 06:34:30|429.68|425.58|429.7|425.6|429.7|425.6|429.68|425.58|2
1637476480000|2021-11-21 06:34:40|429.83|425.73|430.12|426.02|430.13|426.03|429.79|425.69|22
1637476490000|2021-11-21 06:34:50|430.15|426.05|430.11|426.01|430.17|426.07|430.11|426.01|16
1637476500000|2021-11-21 06:35:00|430.12|426.02|430.24|426.14|430.25|426.15|430.11|426.01|11
1637476510000|2021-11-21 06:35:10|430.31|426.21|430.37|426.27|430.39|426.29|430.31|426.21|10
1637476520000|2021-11-21 06:35:20|430.36|426.26|430.42|426.32|430.42|426.32|430.36|426.26|6
1637476530000|2021-11-21 06:35:30|430.4|426.3|430.41|426.31|430.41|426.31|430.39|426.29|5
1637476540000|2021-11-21 06:35:40|430.4|426.3|430.4|426.3|430.41|426.31|430.4|426.3|3
1637476550000|2021-11-21 06:35:50|430.41|426.31|430.41|426.31|430.41|426.31|430.38|426.28|10
1637476560000|2021-11-21 06:36:00|430.4|426.3|430.4|426.3|430.41|426.31|430.4|426.3|3
1637476570000|2021-11-21 06:36:10|430.39|426.29|430.03|425.93|430.39|426.29|430|425.9|24
1637476580000|2021-11-21 06:36:20|430.05|425.95|430.04|425.94|430.13|426.03|430.01|425.91|30
1637476590000|2021-11-21 06:36:30|430.03|425.93|429.74|425.64|430.06|425.96|429.74|425.64|17
1637476600000|2021-11-21 06:36:40|429.76|425.66|429.66|425.56|429.76|425.66|429.66|425.56|9
1637476610000|2021-11-21 06:36:50|429.67|425.57|429.69|425.59|429.71|425.61|429.65|425.55|14
1637476620000|2021-11-21 06:37:00|429.76|425.66|429.84|425.74|429.84|425.74|429.73|425.63|11
1637476630000|2021-11-21 06:37:10|429.83|425.73|429.87|425.77|429.87|425.77|429.82|425.72|8
1637476640000|2021-11-21 06:37:20|429.84|425.74|429.76|425.66|429.88|425.78|429.76|425.66|13
1637476650000|2021-11-21 06:37:30|429.77|425.67|429.73|425.63|429.78|425.68|429.73|425.63|9
1637476660000|2021-11-21 06:37:40|429.74|425.64|429.74|425.64|429.76|425.66|429.71|425.61|19
1637476670000|2021-11-21 06:37:50|429.76|425.66|429.76|425.66|429.78|425.68|429.76|425.66|9
1637476680000|2021-11-21 06:38:00|429.77|425.67|429.86|425.76|429.9|425.8|429.75|425.65|18
1637476690000|2021-11-21 06:38:10|429.89|425.79|429.85|425.75|429.91|425.81|429.83|425.73|15
1637476700000|2021-11-21 06:38:20|429.87|425.77|429.79|425.69|429.87|425.77|429.79|425.69|7
1637476710000|2021-11-21 06:38:30|429.81|425.71|429.84|425.74|429.84|425.74|429.78|425.68|11
1637476720000|2021-11-21 06:38:40|429.83|425.73|429.81|425.71|429.84|425.74|429.78|425.68|12
1637476730000|2021-11-21 06:38:50|429.78|425.68|429.73|425.63|429.81|425.71|429.73|425.63|12
1637476740000|2021-11-21 06:39:00|429.75|425.65|429.74|425.64|429.75|425.65|429.72|425.62|10
1637476750000|2021-11-21 06:39:10|429.78|425.68|429.65|425.55|429.8|425.7|429.65|425.55|16
1637476760000|2021-11-21 06:39:20|429.66|425.56|429.65|425.55|429.66|425.56|429.65|425.55|4
1637476770000|2021-11-21 06:39:30|429.66|425.56|429.47|425.37|429.66|425.56|429.46|425.36|14
1637476780000|2021-11-21 06:39:40|429.46|425.36|429.44|425.34|429.47|425.37|429.44|425.34|6
1637476790000|2021-11-21 06:39:50|429.46|425.36|429.29|425.19|429.46|425.36|429.29|425.19|14
1637476800000|2021-11-21 06:40:00|429.24|425.14|429.31|425.21|429.31|425.21|429.23|425.13|15
1637476810000|2021-11-21 06:40:10|429.3|425.2|429.28|425.18|429.3|425.2|429.28|425.18|7
1637476820000|2021-11-21 06:40:20|429.29|425.19|429.25|425.15|429.38|425.28|429.24|425.14|13
1637476830000|2021-11-21 06:40:30|429.23|425.13|429.21|425.11|429.26|425.16|429.2|425.1|19
1637476840000|2021-11-21 06:40:40|429.19|425.09|429.1|425|429.19|425.09|429.03|424.93|14
1637476850000|2021-11-21 06:40:50|429.09|424.99|429.05|424.95|429.09|424.99|429.04|424.94|7
1637476860000|2021-11-21 06:41:00|429.06|424.96|429.08|424.98|429.09|424.99|429.06|424.96|5
1637476870000|2021-11-21 06:41:10|429.05|424.95|429.03|424.93|429.08|424.98|429.01|424.91|14
1637476880000|2021-11-21 06:41:20|429.02|424.92|429.01|424.91|429.02|424.92|429.01|424.91|6
1637476890000|2021-11-21 06:41:30|429.02|424.92|428.99|424.89|429.02|424.92|428.98|424.88|9
1637476900000|2021-11-21 06:41:40|428.98|424.88|428.94|424.84|429|424.9|428.92|424.82|10
1637476910000|2021-11-21 06:41:50|428.93|424.83|428.91|424.81|428.94|424.84|428.91|424.81|7
1637476920000|2021-11-21 06:42:00|428.93|424.83|428.72|424.62|428.93|424.83|428.72|424.62|19
1637476930000|2021-11-21 06:42:10|428.69|424.59|428.48|424.38|428.69|424.59|428.36|424.26|28
1637476940000|2021-11-21 06:42:20|428.45|424.35|428.34|424.24|428.46|424.36|428.34|424.24|19
1637476950000|2021-11-21 06:42:30|428.35|424.25|428.32|424.22|428.35|424.25|428.31|424.21|13
1637476960000|2021-11-21 06:42:40|428.31|424.21|428.45|424.35|428.45|424.35|428.31|424.21|11
1637476970000|2021-11-21 06:42:50|428.44|424.34|428.47|424.37|428.47|424.37|428.44|424.34|6
1637476980000|2021-11-21 06:43:00|428.46|424.36|428.45|424.35|428.47|424.37|428.44|424.34|6
1637476990000|2021-11-21 06:43:10|428.44|424.34|428.62|424.52|428.62|424.52|428.41|424.31|9
1637477000000|2021-11-21 06:43:20|428.65|424.55|428.93|424.83|428.93|424.83|428.65|424.55|13
1637477010000|2021-11-21 06:43:30|428.97|424.87|429.05|424.95|429.05|424.95|428.97|424.87|4
1637477020000|2021-11-21 06:43:40|429.06|424.96|429.07|424.97|429.1|425|429.06|424.96|5
1637477030000|2021-11-21 06:43:50|429.08|424.98|429.25|425.15|429.26|425.16|429.08|424.98|11
1637477040000|2021-11-21 06:44:00|429.26|425.16|429.24|425.14|429.27|425.17|429.24|425.14|15
1637477050000|2021-11-21 06:44:10|429.25|425.15|429.18|425.08|429.29|425.19|429.18|425.08|16
1637477060000|2021-11-21 06:44:20|429.17|425.07|428.99|424.89|429.17|425.07|428.98|424.88|14
1637477070000|2021-11-21 06:44:30|429|424.9|428.99|424.89|429.01|424.91|428.96|424.86|13
1637477080000|2021-11-21 06:44:40|428.94|424.84|428.97|424.87|428.97|424.87|428.94|424.84|5
1637477090000|2021-11-21 06:44:50|428.99|424.89|429.11|425.01|429.12|425.02|428.99|424.89|20
1637477100000|2021-11-21 06:45:00|429.1|425|429.05|424.95|429.1|425|429.05|424.95|4
1637477110000|2021-11-21 06:45:10|429.03|424.93|428.97|424.87|429.04|424.94|428.93|424.83|12
1637477120000|2021-11-21 06:45:20|428.96|424.86|428.9|424.8|428.96|424.86|428.9|424.8|3
1637477130000|2021-11-21 06:45:30|428.91|424.81|429.09|424.99|429.09|424.99|428.89|424.79|8
1637477140000|2021-11-21 06:45:40|429.02|424.92|429.06|424.96|429.06|424.96|428.99|424.89|10
1637477160000|2021-11-21 06:46:00|429.05|424.95|429.05|424.95|429.06|424.96|429.05|424.95|3
1637477170000|2021-11-21 06:46:10|429.03|424.93|429.11|425.01|429.11|425.01|429.03|424.93|13
1637477180000|2021-11-21 06:46:20|429.1|425|429.13|425.03|429.13|425.03|429.1|425|3
1637477190000|2021-11-21 06:46:30|429.14|425.04|429.13|425.03|429.14|425.04|429.13|425.03|2
1637477200000|2021-11-21 06:46:40|429.12|425.02|429.17|425.07|429.17|425.07|429.12|425.02|6
1637477210000|2021-11-21 06:46:50|429.16|425.06|429.17|425.07|429.17|425.07|429.16|425.06|4
1637477220000|2021-11-21 06:47:00|429.18|425.08|429.18|425.08|429.2|425.1|429.17|425.07|11
1637477230000|2021-11-21 06:47:10|429.17|425.07|429.18|425.08|429.18|425.08|429.17|425.07|2
1637477240000|2021-11-21 06:47:20|429.17|425.07|429.2|425.1|429.21|425.11|429.17|425.07|11
1637477250000|2021-11-21 06:47:30|429.19|425.09|429.19|425.09|429.19|425.09|429.16|425.06|6
1637477270000|2021-11-21 06:47:50|429.17|425.07|429.15|425.05|429.17|425.07|429.13|425.03|8
1637477280000|2021-11-21 06:48:00|429.14|425.04|429.14|425.04|429.15|425.05|429.13|425.03|7
1637477290000|2021-11-21 06:48:10|429.15|425.05|429.15|425.05|429.15|425.05|429.15|425.05|1
1637477320000|2021-11-21 06:48:40|429.14|425.04|429.08|424.98|429.15|425.05|429.06|424.96|8
1637477330000|2021-11-21 06:48:50|429.07|424.97|429.02|424.92|429.08|424.98|428.99|424.89|7
1637477340000|2021-11-21 06:49:00|429.01|424.91|429.03|424.93|429.03|424.93|429.01|424.91|2
1637477350000|2021-11-21 06:49:10|429.04|424.94|428.9|424.8|429.07|424.97|428.89|424.79|12
1637477360000|2021-11-21 06:49:20|429|424.9|429|424.9|429|424.9|428.99|424.89|3
1637477370000|2021-11-21 06:49:30|429.01|424.91|429.31|425.21|429.32|425.22|429|424.9|23
1637477380000|2021-11-21 06:49:40|429.32|425.22|429.52|425.42|429.52|425.42|429.29|425.19|14
1637477390000|2021-11-21 06:49:50|429.5|425.4|429.55|425.45|429.56|425.46|429.5|425.4|15
1637477400000|2021-11-21 06:50:00|429.56|425.46|429.59|425.49|429.6|425.5|429.56|425.46|12
1637477410000|2021-11-21 06:50:10|429.6|425.5|429.59|425.49|429.6|425.5|429.57|425.47|5
1637477420000|2021-11-21 06:50:20|429.58|425.48|429.61|425.51|429.61|425.51|429.58|425.48|3
1637477430000|2021-11-21 06:50:30|429.62|425.52|429.57|425.47|429.62|425.52|429.54|425.44|11
1637477440000|2021-11-21 06:50:40|429.58|425.48|429.55|425.45|429.59|425.49|429.53|425.43|11
1637477450000|2021-11-21 06:50:50|429.54|425.44|429.5|425.4|429.55|425.45|429.47|425.37|11
1637477460000|2021-11-21 06:51:00|429.49|425.39|429.4|425.3|429.49|425.39|429.4|425.3|5
1637477470000|2021-11-21 06:51:10|429.43|425.33|429.44|425.34|429.45|425.35|429.43|425.33|4
1637477480000|2021-11-21 06:51:20|429.45|425.35|429.44|425.34|429.47|425.37|429.43|425.33|9
1637477500000|2021-11-21 06:51:40|429.42|425.32|429.52|425.42|429.52|425.42|429.42|425.32|8
1637477510000|2021-11-21 06:51:50|429.53|425.43|429.51|425.41|429.53|425.43|429.51|425.41|5
1637477520000|2021-11-21 06:52:00|429.52|425.42|429.46|425.36|429.52|425.42|429.46|425.36|4
1637477530000|2021-11-21 06:52:10|429.47|425.37|429.51|425.41|429.51|425.41|429.47|425.37|12
1637477540000|2021-11-21 06:52:20|429.5|425.4|429.51|425.41|429.52|425.42|429.5|425.4|8
1637477550000|2021-11-21 06:52:30|429.5|425.4|429.52|425.42|429.52|425.42|429.5|425.4|5
1637477560000|2021-11-21 06:52:40|429.51|425.41|429.51|425.41|429.54|425.44|429.51|425.41|5
1637477570000|2021-11-21 06:52:50|429.54|425.44|429.51|425.41|429.54|425.44|429.5|425.4|9
1637477590000|2021-11-21 06:53:10|429.5|425.4|429.5|425.4|429.5|425.4|429.5|425.4|1
1637477600000|2021-11-21 06:53:20|429.51|425.41|429.5|425.4|429.51|425.41|429.5|425.4|2
1637477610000|2021-11-21 06:53:30|429.51|425.41|429.58|425.48|429.59|425.49|429.51|425.41|10
1637477620000|2021-11-21 06:53:40|429.59|425.49|429.7|425.6|429.7|425.6|429.59|425.49|6
1637477630000|2021-11-21 06:53:50|429.69|425.59|429.76|425.66|429.78|425.68|429.69|425.59|5
1637477640000|2021-11-21 06:54:00|429.77|425.67|429.76|425.66|429.77|425.67|429.76|425.66|2
1637477650000|2021-11-21 06:54:10|429.75|425.65|429.74|425.64|429.76|425.66|429.74|425.64|7
1637477660000|2021-11-21 06:54:20|429.73|425.63|429.76|425.66|429.76|425.66|429.73|425.63|5
1637477670000|2021-11-21 06:54:30|429.75|425.65|429.65|425.55|429.76|425.66|429.63|425.53|22
1637477680000|2021-11-21 06:54:40|429.63|425.53|429.47|425.37|429.63|425.53|429.46|425.36|13
1637477690000|2021-11-21 06:54:50|429.49|425.39|429.47|425.37|429.51|425.41|429.47|425.37|8
1637477700000|2021-11-21 06:55:00|429.48|425.38|429.53|425.43|429.54|425.44|429.47|425.37|8
1637477710000|2021-11-21 06:55:10|429.54|425.44|429.64|425.54|429.66|425.56|429.54|425.44|9
1637477730000|2021-11-21 06:55:30|429.63|425.53|429.68|425.58|429.68|425.58|429.62|425.52|8
1637477740000|2021-11-21 06:55:40|429.69|425.59|429.67|425.57|429.7|425.6|429.67|425.57|6
1637477750000|2021-11-21 06:55:50|429.66|425.56|429.69|425.59|429.69|425.59|429.64|425.54|12
1637477760000|2021-11-21 06:56:00|429.7|425.6|429.67|425.57|429.7|425.6|429.66|425.56|10
1637477770000|2021-11-21 06:56:10|429.68|425.58|429.67|425.57|429.68|425.58|429.67|425.57|2
1637477780000|2021-11-21 06:56:20|429.68|425.58|429.85|425.75|429.85|425.75|429.65|425.55|13
1637477790000|2021-11-21 06:56:30|429.86|425.76|429.87|425.77|429.88|425.78|429.86|425.76|3
1637477800000|2021-11-21 06:56:40|429.88|425.78|430.21|426.11|430.22|426.12|429.86|425.76|20
1637477810000|2021-11-21 06:56:50|430.24|426.14|430.44|426.34|430.44|426.34|430.23|426.13|15
1637477820000|2021-11-21 06:57:00|430.54|426.44|430.4|426.3|430.62|426.52|430.37|426.27|26
1637477830000|2021-11-21 06:57:10|430.41|426.31|430.38|426.28|430.46|426.36|430.38|426.28|18
1637477840000|2021-11-21 06:57:20|430.41|426.31|430.37|426.27|430.41|426.31|430.35|426.25|10
1637477850000|2021-11-21 06:57:30|430.39|426.29|430.37|426.27|430.39|426.29|430.24|426.14|18
1637477860000|2021-11-21 06:57:40|430.36|426.26|430.27|426.17|430.36|426.26|430.24|426.14|11
1637477870000|2021-11-21 06:57:50|430.3|426.2|430.39|426.29|430.39|426.29|430.23|426.13|21
1637477880000|2021-11-21 06:58:00|430.38|426.28|430.36|426.26|430.4|426.3|430.34|426.24|17
1637477890000|2021-11-21 06:58:10|430.37|426.27|430.69|426.59|430.69|426.59|430.37|426.27|25
1637477900000|2021-11-21 06:58:20|430.7|426.6|430.7|426.6|430.71|426.61|430.68|426.58|12
1637477910000|2021-11-21 06:58:30|430.71|426.61|430.74|426.64|430.78|426.68|430.7|426.6|14
1637477920000|2021-11-21 06:58:40|430.73|426.63|430.79|426.69|430.79|426.69|430.71|426.61|6
1637477930000|2021-11-21 06:58:50|430.8|426.7|430.82|426.72|430.88|426.78|430.8|426.7|11
1637477940000|2021-11-21 06:59:00|430.8|426.7|430.83|426.73|430.84|426.74|430.8|426.7|11
1637477950000|2021-11-21 06:59:10|430.84|426.74|430.62|426.52|430.85|426.75|430.6|426.5|17
1637477960000|2021-11-21 06:59:20|430.6|426.5|430.67|426.57|430.67|426.57|430.58|426.48|29
1637477970000|2021-11-21 06:59:30|430.7|426.6|430.75|426.65|430.78|426.68|430.69|426.59|21
1637477980000|2021-11-21 06:59:40|430.74|426.64|430.85|426.75|430.85|426.75|430.69|426.59|20
1637477990000|2021-11-21 06:59:50|430.87|426.77|431.02|426.92|431.02|426.92|430.86|426.76|7
1637478000000|2021-11-21 07:00:00|431.03|426.93|430.79|426.69|431.1|427|430.79|426.69|25
1637478010000|2021-11-21 07:00:10|430.81|426.71|430.68|426.58|430.82|426.72|430.59|426.49|29
1637478020000|2021-11-21 07:00:20|430.67|426.57|430.67|426.57|430.71|426.61|430.63|426.53|15
1637478030000|2021-11-21 07:00:30|430.71|426.61|430.68|426.58|430.71|426.61|430.66|426.56|9
1637478040000|2021-11-21 07:00:40|430.65|426.55|430.66|426.56|430.7|426.6|430.62|426.52|12
1637478050000|2021-11-21 07:00:50|430.68|426.58|430.65|426.55|430.69|426.59|430.65|426.55|8
1637478060000|2021-11-21 07:01:00|430.63|426.53|430.53|426.43|430.64|426.54|430.52|426.42|10
1637478070000|2021-11-21 07:01:10|430.57|426.47|430.52|426.42|430.57|426.47|430.48|426.38|16
1637478080000|2021-11-21 07:01:20|430.53|426.43|430.57|426.47|430.58|426.48|430.51|426.41|14
1637478090000|2021-11-21 07:01:30|430.56|426.46|430.52|426.42|430.57|426.47|430.5|426.4|12
1637478100000|2021-11-21 07:01:40|430.51|426.41|430.34|426.24|430.52|426.42|430.34|426.24|12
1637478110000|2021-11-21 07:01:50|430.33|426.23|430.37|426.27|430.43|426.33|430.3|426.2|11
1637478120000|2021-11-21 07:02:00|430.42|426.32|430.31|426.21|430.42|426.32|430.31|426.21|10
1637478130000|2021-11-21 07:02:10|430.32|426.22|430.31|426.21|430.34|426.24|430.3|426.2|15
1637478140000|2021-11-21 07:02:20|430.3|426.2|430.27|426.17|430.3|426.2|430.27|426.17|6
1637478150000|2021-11-21 07:02:30|430.26|426.16|430.27|426.17|430.29|426.19|430.25|426.15|6
1637478160000|2021-11-21 07:02:40|430.28|426.18|430.26|426.16|430.28|426.18|430.26|426.16|2
1637478170000|2021-11-21 07:02:50|430.25|426.15|430.18|426.08|430.26|426.16|430.18|426.08|11
1637478180000|2021-11-21 07:03:00|430.16|426.06|430.07|425.97|430.16|426.06|430.07|425.97|8
1637478190000|2021-11-21 07:03:10|430.05|425.95|430|425.9|430.05|425.95|430|425.9|6
1637478200000|2021-11-21 07:03:20|430.01|425.91|430.05|425.95|430.05|425.95|429.99|425.89|14
1637478210000|2021-11-21 07:03:30|430.04|425.94|430.05|425.95|430.06|425.96|430.04|425.94|9
1637478220000|2021-11-21 07:03:40|430.04|425.94|430.05|425.95|430.07|425.97|430.03|425.93|18
1637478230000|2021-11-21 07:03:50|430.04|425.94|430.04|425.94|430.04|425.94|430.04|425.94|1
1637478240000|2021-11-21 07:04:00|430.01|425.91|429.85|425.75|430.01|425.91|429.85|425.75|6
1637478250000|2021-11-21 07:04:10|429.84|425.74|429.69|425.59|429.84|425.74|429.69|425.59|14
1637478260000|2021-11-21 07:04:20|429.71|425.61|429.69|425.59|429.72|425.62|429.68|425.58|9
1637478270000|2021-11-21 07:04:30|429.62|425.52|429.75|425.65|429.8|425.7|429.57|425.47|19
1637478280000|2021-11-21 07:04:40|429.76|425.66|429.82|425.72|429.87|425.77|429.76|425.66|15
1637478290000|2021-11-21 07:04:50|429.83|425.73|429.78|425.68|429.84|425.74|429.78|425.68|14
1637478300000|2021-11-21 07:05:00|429.79|425.69|429.83|425.73|429.86|425.76|429.79|425.69|23
1637478310000|2021-11-21 07:05:10|429.82|425.72|429.8|425.7|429.83|425.73|429.8|425.7|5
1637478320000|2021-11-21 07:05:20|429.79|425.69|429.68|425.58|429.79|425.69|429.68|425.58|14
1637478330000|2021-11-21 07:05:30|429.67|425.57|429.72|425.62|429.77|425.67|429.67|425.57|20
1637478340000|2021-11-21 07:05:40|429.73|425.63|429.75|425.65|429.75|425.65|429.71|425.61|10
1637478350000|2021-11-21 07:05:50|429.74|425.64|429.7|425.6|429.74|425.64|429.69|425.59|9
1637478360000|2021-11-21 07:06:00|429.71|425.61|429.67|425.57|429.71|425.61|429.67|425.57|10
1637478370000|2021-11-21 07:06:10|429.7|425.6|429.68|425.58|429.7|425.6|429.67|425.57|3
1637478380000|2021-11-21 07:06:20|429.7|425.6|429.72|425.62|429.72|425.62|429.68|425.58|8
1637478390000|2021-11-21 07:06:30|429.71|425.61|429.63|425.53|429.71|425.61|429.62|425.52|14
1637478400000|2021-11-21 07:06:40|429.62|425.52|429.52|425.42|429.62|425.52|429.51|425.41|16
1637478410000|2021-11-21 07:06:50|429.53|425.43|429.5|425.4|429.53|425.43|429.49|425.39|8
1637478420000|2021-11-21 07:07:00|429.49|425.39|429.49|425.39|429.51|425.41|429.48|425.38|7
1637478430000|2021-11-21 07:07:10|429.48|425.38|429.84|425.74|429.84|425.74|429.48|425.38|22
1637478440000|2021-11-21 07:07:20|429.83|425.73|429.87|425.77|429.88|425.78|429.79|425.69|13
1637478450000|2021-11-21 07:07:30|429.88|425.78|429.88|425.78|429.89|425.79|429.88|425.78|5
1637478460000|2021-11-21 07:07:40|429.87|425.77|429.87|425.77|429.88|425.78|429.85|425.75|7
1637478470000|2021-11-21 07:07:50|429.85|425.75|429.66|425.56|429.85|425.75|429.65|425.55|13
1637478480000|2021-11-21 07:08:00|429.67|425.57|429.78|425.68|429.78|425.68|429.67|425.57|11
1637478490000|2021-11-21 07:08:10|429.77|425.67|429.77|425.67|429.77|425.67|429.77|425.67|1
1637478500000|2021-11-21 07:08:20|429.76|425.66|429.76|425.66|429.78|425.68|429.76|425.66|5
1637478510000|2021-11-21 07:08:30|429.68|425.58|429.69|425.59|429.69|425.59|429.68|425.58|4
1637478520000|2021-11-21 07:08:40|429.67|425.57|429.71|425.61|429.71|425.61|429.67|425.57|6
1637478530000|2021-11-21 07:08:50|429.72|425.62|429.71|425.61|429.72|425.62|429.71|425.61|2
1637478540000|2021-11-21 07:09:00|429.74|425.64|429.84|425.74|429.84|425.74|429.74|425.64|5
1637478550000|2021-11-21 07:09:10|429.88|425.78|429.95|425.85|429.98|425.88|429.88|425.78|18
1637478560000|2021-11-21 07:09:20|429.93|425.83|429.94|425.84|429.96|425.86|429.89|425.79|14
1637478570000|2021-11-21 07:09:30|429.95|425.85|430.09|425.99|430.09|425.99|429.95|425.85|10
1637478580000|2021-11-21 07:09:40|430.07|425.97|430.03|425.93|430.09|425.99|430|425.9|10
1637478590000|2021-11-21 07:09:50|430.04|425.94|429.94|425.84|430.04|425.94|429.89|425.79|20
1637478600000|2021-11-21 07:10:00|429.93|425.83|429.92|425.82|429.93|425.83|429.91|425.81|7
1637478610000|2021-11-21 07:10:10|429.91|425.81|429.84|425.74|429.91|425.81|429.8|425.7|15
1637478620000|2021-11-21 07:10:20|429.83|425.73|429.87|425.77|429.87|425.77|429.81|425.71|14
1637478630000|2021-11-21 07:10:30|429.86|425.76|429.78|425.68|429.87|425.77|429.78|425.68|13
1637478640000|2021-11-21 07:10:40|429.79|425.69|429.82|425.72|429.84|425.74|429.78|425.68|12
1637478650000|2021-11-21 07:10:50|429.83|425.73|429.78|425.68|429.84|425.74|429.78|425.68|13
1637478660000|2021-11-21 07:11:00|429.79|425.69|429.82|425.72|429.84|425.74|429.78|425.68|16
1637478670000|2021-11-21 07:11:10|429.79|425.69|429.78|425.68|429.8|425.7|429.77|425.67|5
1637478680000|2021-11-21 07:11:20|429.8|425.7|429.86|425.76|429.86|425.76|429.8|425.7|5
1637478690000|2021-11-21 07:11:30|429.88|425.78|429.87|425.77|429.89|425.79|429.84|425.74|14
1637478700000|2021-11-21 07:11:40|429.86|425.76|429.82|425.72|429.86|425.76|429.82|425.72|8
1637478710000|2021-11-21 07:11:50|429.83|425.73|429.83|425.73|429.83|425.73|429.82|425.72|3
1637478720000|2021-11-21 07:12:00|429.82|425.72|429.84|425.74|429.84|425.74|429.8|425.7|7
1637478730000|2021-11-21 07:12:10|429.85|425.75|429.84|425.74|429.85|425.75|429.84|425.74|2
1637478740000|2021-11-21 07:12:20|429.85|425.75|429.84|425.74|429.85|425.75|429.84|425.74|2
1637478750000|2021-11-21 07:12:30|429.82|425.72|429.84|425.74|429.84|425.74|429.82|425.72|2
1637478760000|2021-11-21 07:12:40|429.83|425.73|429.84|425.74|429.86|425.76|429.83|425.73|6
1637478770000|2021-11-21 07:12:50|429.85|425.75|429.92|425.82|429.95|425.85|429.82|425.72|14
1637478780000|2021-11-21 07:13:00|429.91|425.81|429.93|425.83|429.96|425.86|429.89|425.79|8
1637478790000|2021-11-21 07:13:10|429.92|425.82|429.81|425.71|429.94|425.84|429.81|425.71|13
1637478800000|2021-11-21 07:13:20|429.82|425.72|429.65|425.55|429.84|425.74|429.63|425.53|18
1637478810000|2021-11-21 07:13:30|429.63|425.53|429.63|425.53|429.64|425.54|429.62|425.52|8
1637478820000|2021-11-21 07:13:40|429.6|425.5|429.61|425.51|429.62|425.52|429.49|425.39|6
1637478830000|2021-11-21 07:13:50|429.62|425.52|429.61|425.51|429.63|425.53|429.61|425.51|8
1637478840000|2021-11-21 07:14:00|429.62|425.52|429.63|425.53|429.63|425.53|429.62|425.52|4
1637478850000|2021-11-21 07:14:10|429.62|425.52|429.63|425.53|429.63|425.53|429.62|425.52|8
1637478860000|2021-11-21 07:14:20|429.62|425.52|429.62|425.52|429.62|425.52|429.62|425.52|1
1637478870000|2021-11-21 07:14:30|429.63|425.53|429.62|425.52|429.63|425.53|429.62|425.52|4
1637478880000|2021-11-21 07:14:40|429.63|425.53|429.63|425.53|429.65|425.55|429.63|425.53|5
1637478890000|2021-11-21 07:14:50|429.64|425.54|429.64|425.54|429.64|425.54|429.64|425.54|1
1637478900000|2021-11-21 07:15:00|429.63|425.53|429.61|425.51|429.63|425.53|429.61|425.51|3
1637478910000|2021-11-21 07:15:10|429.62|425.52|429.42|425.32|429.62|425.52|429.42|425.32|16
1637478920000|2021-11-21 07:15:20|429.4|425.3|429.4|425.3|429.42|425.32|429.4|425.3|4
1637478930000|2021-11-21 07:15:30|429.38|425.28|429.29|425.19|429.38|425.28|429.29|425.19|5
1637478950000|2021-11-21 07:15:50|429.3|425.2|429.34|425.24|429.36|425.26|429.3|425.2|9
1637478960000|2021-11-21 07:16:00|429.32|425.22|429.24|425.14|429.32|425.22|429.22|425.12|14
1637478970000|2021-11-21 07:16:10|429.25|425.15|429.24|425.14|429.25|425.15|429.23|425.13|6
1637478980000|2021-11-21 07:16:20|429.25|425.15|429.31|425.21|429.32|425.22|429.24|425.14|19
1637478990000|2021-11-21 07:16:30|429.3|425.2|429.35|425.25|429.35|425.25|429.3|425.2|6
1637479000000|2021-11-21 07:16:40|429.29|425.19|429.21|425.11|429.29|425.19|429.21|425.11|10
1637479010000|2021-11-21 07:16:50|429.23|425.13|429.25|425.15|429.25|425.15|429.23|425.13|5
1637479020000|2021-11-21 07:17:00|429.24|425.14|429.22|425.12|429.24|425.14|429.21|425.11|7
1637479030000|2021-11-21 07:17:10|429.23|425.13|429.04|424.94|429.23|425.13|429.02|424.92|13
1637479040000|2021-11-21 07:17:20|429.03|424.93|428.93|424.83|429.04|424.94|428.91|424.81|16
1637479050000|2021-11-21 07:17:30|428.94|424.84|428.93|424.83|428.94|424.84|428.92|424.82|10
1637479060000|2021-11-21 07:17:40|428.94|424.84|428.93|424.83|428.99|424.89|428.92|424.82|11
1637479070000|2021-11-21 07:17:50|428.94|424.84|428.93|424.83|428.96|424.86|428.92|424.82|9
1637479080000|2021-11-21 07:18:00|428.92|424.82|428.86|424.76|428.93|424.83|428.84|424.74|13
1637479090000|2021-11-21 07:18:10|428.87|424.77|428.86|424.76|428.87|424.77|428.85|424.75|4
1637479100000|2021-11-21 07:18:20|428.87|424.77|428.84|424.74|428.87|424.77|428.84|424.74|9
1637479110000|2021-11-21 07:18:30|428.85|424.75|428.84|424.74|428.85|424.75|428.83|424.73|3
1637479120000|2021-11-21 07:18:40|428.85|424.75|428.84|424.74|428.85|424.75|428.84|424.74|2
1637479130000|2021-11-21 07:18:50|428.85|424.75|428.95|424.85|429|424.9|428.82|424.72|13
1637479140000|2021-11-21 07:19:00|429.03|424.93|429|424.9|429.03|424.93|429|424.9|4
1637479150000|2021-11-21 07:19:10|428.99|424.89|429.08|424.98|429.08|424.98|428.98|424.88|5
1637479160000|2021-11-21 07:19:20|429.1|425|429.1|425|429.11|425.01|429.08|424.98|12
1637479170000|2021-11-21 07:19:30|429.21|425.11|429.14|425.04|429.21|425.11|429.12|425.02|13
1637479180000|2021-11-21 07:19:40|429.12|425.02|429.13|425.03|429.13|425.03|429.12|425.02|2
1637479190000|2021-11-21 07:19:50|429.12|425.02|429.07|424.97|429.13|425.03|429.06|424.96|8
1637479200000|2021-11-21 07:20:00|429.08|424.98|429.1|425|429.1|425|429.07|424.97|4
1637479210000|2021-11-21 07:20:10|429.09|424.99|429.09|424.99|429.09|424.99|429.04|424.94|9
1637479220000|2021-11-21 07:20:20|429.08|424.98|429.29|425.19|429.29|425.19|429.08|424.98|13
1637479230000|2021-11-21 07:20:30|429.33|425.23|429.64|425.54|429.64|425.54|429.32|425.22|21
1637479240000|2021-11-21 07:20:40|429.62|425.52|429.78|425.68|429.78|425.68|429.62|425.52|15
1637479250000|2021-11-21 07:20:50|429.75|425.65|430.05|425.95|430.05|425.95|429.75|425.65|21
1637479260000|2021-11-21 07:21:00|430.04|425.94|429.82|425.72|430.04|425.94|429.79|425.69|24
1637479270000|2021-11-21 07:21:10|429.84|425.74|429.76|425.66|429.84|425.74|429.75|425.65|10
1637479280000|2021-11-21 07:21:20|429.77|425.67|429.76|425.66|429.77|425.67|429.74|425.64|6
1637479290000|2021-11-21 07:21:30|429.77|425.67|429.79|425.69|429.83|425.73|429.73|425.63|15
1637479300000|2021-11-21 07:21:40|429.78|425.68|429.78|425.68|429.81|425.71|429.77|425.67|11
1637479310000|2021-11-21 07:21:50|429.79|425.69|429.85|425.75|429.85|425.75|429.77|425.67|8
1637479320000|2021-11-21 07:22:00|429.84|425.74|429.85|425.75|429.87|425.77|429.84|425.74|11
1637479330000|2021-11-21 07:22:10|429.84|425.74|429.89|425.79|429.93|425.83|429.84|425.74|12
1637479340000|2021-11-21 07:22:20|429.87|425.77|429.69|425.59|429.9|425.8|429.69|425.59|21
1637479350000|2021-11-21 07:22:30|429.7|425.6|429.63|425.53|429.71|425.61|429.63|425.53|8
1637479360000|2021-11-21 07:22:40|429.64|425.54|429.65|425.55|429.65|425.55|429.64|425.54|4
1637479370000|2021-11-21 07:22:50|429.64|425.54|429.65|425.55|429.65|425.55|429.59|425.49|14
1637479380000|2021-11-21 07:23:00|429.63|425.53|429.71|425.61|429.72|425.62|429.63|425.53|17
1637479390000|2021-11-21 07:23:10|429.7|425.6|429.66|425.56|429.72|425.62|429.66|425.56|13
1637479400000|2021-11-21 07:23:20|429.67|425.57|429.69|425.59|429.7|425.6|429.67|425.57|6
1637479410000|2021-11-21 07:23:30|429.7|425.6|429.76|425.66|429.76|425.66|429.69|425.59|5
1637479420000|2021-11-21 07:23:40|429.77|425.67|429.79|425.69|429.8|425.7|429.76|425.66|11
1637479430000|2021-11-21 07:23:50|429.8|425.7|429.89|425.79|429.89|425.79|429.79|425.69|7
1637479440000|2021-11-21 07:24:00|429.87|425.77|429.81|425.71|429.87|425.77|429.79|425.69|9
1637479450000|2021-11-21 07:24:10|429.82|425.72|429.92|425.82|429.93|425.83|429.82|425.72|18
1637479460000|2021-11-21 07:24:20|429.93|425.83|429.9|425.8|429.93|425.83|429.88|425.78|13
1637479470000|2021-11-21 07:24:30|429.92|425.82|429.92|425.82|429.93|425.83|429.89|425.79|10
1637479480000|2021-11-21 07:24:40|429.91|425.81|429.92|425.82|429.92|425.82|429.91|425.81|8
1637479490000|2021-11-21 07:24:50|429.91|425.81|429.84|425.74|429.91|425.81|429.84|425.74|17
1637479500000|2021-11-21 07:25:00|429.85|425.75|429.85|425.75|429.87|425.77|429.84|425.74|11
1637479510000|2021-11-21 07:25:10|429.84|425.74|429.84|425.74|429.85|425.75|429.83|425.73|8
1637479520000|2021-11-21 07:25:20|429.85|425.75|429.84|425.74|429.86|425.76|429.84|425.74|4
1637479530000|2021-11-21 07:25:30|429.85|425.75|429.84|425.74|429.85|425.75|429.84|425.74|6
1637479540000|2021-11-21 07:25:40|429.85|425.75|429.87|425.77|429.88|425.78|429.84|425.74|9
1637479550000|2021-11-21 07:25:50|429.86|425.76|429.85|425.75|429.86|425.76|429.85|425.75|2
1637479560000|2021-11-21 07:26:00|429.86|425.76|429.83|425.73|429.86|425.76|429.81|425.71|11
1637479570000|2021-11-21 07:26:10|429.81|425.71|429.82|425.72|429.82|425.72|429.81|425.71|4
1637479590000|2021-11-21 07:26:30|429.81|425.71|429.73|425.63|429.81|425.71|429.73|425.63|5
1637479600000|2021-11-21 07:26:40|429.66|425.56|429.52|425.42|429.66|425.56|429.52|425.42|2
1637479610000|2021-11-21 07:26:50|429.51|425.41|429.23|425.13|429.51|425.41|429.23|425.13|15
1637479620000|2021-11-21 07:27:00|429.24|425.14|429.32|425.22|429.32|425.22|429.23|425.13|22
1637479630000|2021-11-21 07:27:10|429.31|425.21|429.41|425.31|429.41|425.31|429.29|425.19|9
1637479640000|2021-11-21 07:27:20|429.37|425.27|429.42|425.32|429.42|425.32|429.37|425.27|3
1637479650000|2021-11-21 07:27:30|429.41|425.31|429.41|425.31|429.42|425.32|429.41|425.31|3
1637479660000|2021-11-21 07:27:40|429.39|425.29|429.37|425.27|429.39|425.29|429.31|425.21|11
1637479670000|2021-11-21 07:27:50|429.36|425.26|429.36|425.26|429.36|425.26|429.35|425.25|3
1637479680000|2021-11-21 07:28:00|429.35|425.25|429.28|425.18|429.36|425.26|429.28|425.18|6
1637479690000|2021-11-21 07:28:10|429.27|425.17|429.27|425.17|429.27|425.17|429.27|425.17|1
1637479700000|2021-11-21 07:28:20|429.28|425.18|429.42|425.32|429.44|425.34|429.28|425.18|12
1637479710000|2021-11-21 07:28:30|429.43|425.33|429.49|425.39|429.49|425.39|429.42|425.32|8
1637479720000|2021-11-21 07:28:40|429.45|425.35|429.53|425.43|429.53|425.43|429.45|425.35|3
1637479730000|2021-11-21 07:28:50|429.52|425.42|429.49|425.39|429.53|425.43|429.49|425.39|3
1637479740000|2021-11-21 07:29:00|429.48|425.38|429.52|425.42|429.52|425.42|429.48|425.38|9
1637479750000|2021-11-21 07:29:10|429.51|425.41|429.54|425.44|429.56|425.46|429.51|425.41|9
1637479760000|2021-11-21 07:29:20|429.53|425.43|429.49|425.39|429.53|425.43|429.48|425.38|5
1637479770000|2021-11-21 07:29:30|429.5|425.4|429.45|425.35|429.5|425.4|429.45|425.35|4
1637479780000|2021-11-21 07:29:40|429.44|425.34|429.41|425.31|429.44|425.34|429.4|425.3|8
1637479790000|2021-11-21 07:29:50|429.38|425.28|429.45|425.35|429.45|425.35|429.38|425.28|11
1637479800000|2021-11-21 07:30:00|429.44|425.34|429.54|425.44|429.54|425.44|429.44|425.34|4
1637479810000|2021-11-21 07:30:10|429.55|425.45|429.58|425.48|429.59|425.49|429.54|425.44|8
1637479820000|2021-11-21 07:30:20|429.61|425.51|429.58|425.48|429.61|425.51|429.58|425.48|4
1637479830000|2021-11-21 07:30:30|429.59|425.49|429.6|425.5|429.62|425.52|429.56|425.46|10
1637479840000|2021-11-21 07:30:40|429.59|425.49|429.63|425.53|429.65|425.55|429.56|425.46|9
1637479850000|2021-11-21 07:30:50|429.61|425.51|429.63|425.53|429.63|425.53|429.59|425.49|8
1637479860000|2021-11-21 07:31:00|429.62|425.52|429.71|425.61|429.74|425.64|429.62|425.52|4
1637479870000|2021-11-21 07:31:10|429.67|425.57|429.73|425.63|429.73|425.63|429.67|425.57|6
1637479880000|2021-11-21 07:31:20|429.77|425.67|429.8|425.7|429.8|425.7|429.74|425.64|10
1637479890000|2021-11-21 07:31:30|429.77|425.67|429.75|425.65|429.77|425.67|429.75|425.65|2
1637479900000|2021-11-21 07:31:40|429.76|425.66|429.79|425.69|429.8|425.7|429.76|425.66|4
1637479910000|2021-11-21 07:31:50|429.77|425.67|429.75|425.65|429.78|425.68|429.73|425.63|5
1637479920000|2021-11-21 07:32:00|429.74|425.64|429.6|425.5|429.74|425.64|429.6|425.5|9
1637479930000|2021-11-21 07:32:10|429.63|425.53|429.74|425.64|429.74|425.64|429.56|425.46|11
1637479940000|2021-11-21 07:32:20|429.71|425.61|429.78|425.68|429.78|425.68|429.71|425.61|7
1637479950000|2021-11-21 07:32:30|429.8|425.7|429.75|425.65|429.8|425.7|429.75|425.65|5
1637479960000|2021-11-21 07:32:40|429.74|425.64|429.86|425.76|429.88|425.78|429.74|425.64|6
1637479970000|2021-11-21 07:32:50|429.87|425.77|429.87|425.77|429.89|425.79|429.86|425.76|6
1637479980000|2021-11-21 07:33:00|429.86|425.76|429.86|425.76|429.86|425.76|429.86|425.76|1
1637479990000|2021-11-21 07:33:10|429.8|425.7|429.8|425.7|429.8|425.7|429.8|425.7|1
1637480010000|2021-11-21 07:33:30|429.81|425.71|429.8|425.7|429.81|425.71|429.8|425.7|2
1637480020000|2021-11-21 07:33:40|429.81|425.71|429.93|425.83|429.94|425.84|429.8|425.7|7
1637480030000|2021-11-21 07:33:50|429.94|425.84|429.94|425.84|429.94|425.84|429.94|425.84|1
1637480040000|2021-11-21 07:34:00|429.95|425.85|430.08|425.98|430.09|425.99|429.92|425.82|14
1637480050000|2021-11-21 07:34:10|430.09|425.99|430.25|426.15|430.25|426.15|430.09|425.99|17
1637480060000|2021-11-21 07:34:20|430.26|426.16|430.19|426.09|430.27|426.17|430.19|426.09|11
1637480070000|2021-11-21 07:34:30|430.07|425.97|430.19|426.09|430.2|426.1|430.07|425.97|6
1637480080000|2021-11-21 07:34:40|430.2|426.1|430.34|426.24|430.34|426.24|430.2|426.1|13
1637480090000|2021-11-21 07:34:50|430.32|426.22|430.3|426.2|430.32|426.22|430.29|426.19|3
1637480100000|2021-11-21 07:35:00|430.29|426.19|430.29|426.19|430.3|426.2|430.27|426.17|9
1637480110000|2021-11-21 07:35:10|430.28|426.18|430.29|426.19|430.3|426.2|430.28|426.18|7
1637480120000|2021-11-21 07:35:20|430.25|426.15|430.15|426.05|430.26|426.16|430.15|426.05|12
1637480130000|2021-11-21 07:35:30|430.12|426.02|430.13|426.03|430.15|426.05|430.1|426|15
1637480140000|2021-11-21 07:35:40|430.14|426.04|430.2|426.1|430.2|426.1|430.13|426.03|6
1637480150000|2021-11-21 07:35:50|430.17|426.07|430.17|426.07|430.2|426.1|430.17|426.07|5
1637480160000|2021-11-21 07:36:00|430.18|426.08|430.17|426.07|430.18|426.08|430.17|426.07|2
1637480170000|2021-11-21 07:36:10|430.18|426.08|430.34|426.24|430.34|426.24|430.18|426.08|11
1637480180000|2021-11-21 07:36:20|430.35|426.25|430.43|426.33|430.45|426.35|430.35|426.25|5
1637480190000|2021-11-21 07:36:30|430.44|426.34|430.48|426.38|430.49|426.39|430.41|426.31|11
1637480200000|2021-11-21 07:36:40|430.49|426.39|430.41|426.31|430.49|426.39|430.41|426.31|7
1637480210000|2021-11-21 07:36:50|430.42|426.32|430.41|426.31|430.42|426.32|430.37|426.27|7
1637480220000|2021-11-21 07:37:00|430.39|426.29|430.42|426.32|430.42|426.32|430.39|426.29|9
1637480230000|2021-11-21 07:37:10|430.4|426.3|430.33|426.23|430.4|426.3|430.33|426.23|5
1637480240000|2021-11-21 07:37:20|430.32|426.22|430.27|426.17|430.32|426.22|430.26|426.16|10
1637480250000|2021-11-21 07:37:30|430.26|426.16|430.05|425.95|430.26|426.16|430.04|425.94|14
1637480260000|2021-11-21 07:37:40|430.06|425.96|430.02|425.92|430.06|425.96|430.01|425.91|12
1637480270000|2021-11-21 07:37:50|430.01|425.91|430|425.9|430.03|425.93|429.98|425.88|17
1637480280000|2021-11-21 07:38:00|430.01|425.91|430|425.9|430.03|425.93|430|425.9|6
1637480290000|2021-11-21 07:38:10|429.99|425.89|429.78|425.68|429.99|425.89|429.78|425.68|17
1637480300000|2021-11-21 07:38:20|429.79|425.69|429.81|425.71|429.81|425.71|429.79|425.69|2
1637480310000|2021-11-21 07:38:30|429.82|425.72|429.82|425.72|429.82|425.72|429.82|425.72|1
1637480320000|2021-11-21 07:38:40|429.83|425.73|429.86|425.76|429.87|425.77|429.81|425.71|8
1637480330000|2021-11-21 07:38:50|429.88|425.78|429.89|425.79|429.89|425.79|429.79|425.69|6
1637480340000|2021-11-21 07:39:00|429.88|425.78|429.87|425.77|429.89|425.79|429.87|425.77|3
1637480350000|2021-11-21 07:39:10|429.85|425.75|429.84|425.74|429.87|425.77|429.84|425.74|4
1637480360000|2021-11-21 07:39:20|429.86|425.76|429.89|425.79|429.89|425.79|429.85|425.75|8
1637480370000|2021-11-21 07:39:30|429.9|425.8|429.88|425.78|429.91|425.81|429.87|425.77|13
1637480380000|2021-11-21 07:39:40|429.89|425.79|429.88|425.78|429.89|425.79|429.87|425.77|9
1637480390000|2021-11-21 07:39:50|429.87|425.77|429.87|425.77|429.89|425.79|429.87|425.77|6
1637480400000|2021-11-21 07:40:00|429.89|425.79|429.87|425.77|429.89|425.79|429.85|425.75|6
1637480410000|2021-11-21 07:40:10|429.85|425.75|429.85|425.75|429.87|425.77|429.85|425.75|7
1637480420000|2021-11-21 07:40:20|429.86|425.76|429.86|425.76|429.87|425.77|429.85|425.75|11
1637480430000|2021-11-21 07:40:30|429.85|425.75|429.67|425.57|429.85|425.75|429.66|425.56|12
1637480440000|2021-11-21 07:40:40|429.66|425.56|429.66|425.56|429.67|425.57|429.65|425.55|4
1637480450000|2021-11-21 07:40:50|429.65|425.55|429.63|425.53|429.65|425.55|429.61|425.51|5
1637480460000|2021-11-21 07:41:00|429.65|425.55|429.6|425.5|429.66|425.56|429.6|425.5|4
1637480470000|2021-11-21 07:41:10|429.62|425.52|429.62|425.52|429.62|425.52|429.62|425.52|1
1637480480000|2021-11-21 07:41:20|429.61|425.51|429.61|425.51|429.62|425.52|429.61|425.51|3
1637480490000|2021-11-21 07:41:30|429.63|425.53|429.6|425.5|429.63|425.53|429.6|425.5|4
1637480500000|2021-11-21 07:41:40|429.59|425.49|429.6|425.5|429.6|425.5|429.59|425.49|2
1637480510000|2021-11-21 07:41:50|429.59|425.49|429.59|425.49|429.59|425.49|429.59|425.49|1
1637480520000|2021-11-21 07:42:00|429.58|425.48|429.58|425.48|429.59|425.49|429.57|425.47|5
1637480530000|2021-11-21 07:42:10|429.6|425.5|429.73|425.63|429.73|425.63|429.56|425.46|12
1637480540000|2021-11-21 07:42:20|429.72|425.62|429.76|425.66|429.76|425.66|429.69|425.59|5
1637480550000|2021-11-21 07:42:30|429.75|425.65|429.71|425.61|429.77|425.67|429.71|425.61|12
1637480560000|2021-11-21 07:42:40|429.7|425.6|429.7|425.6|429.72|425.62|429.65|425.55|13
1637480570000|2021-11-21 07:42:50|429.69|425.59|429.78|425.68|429.78|425.68|429.69|425.59|14
1637480580000|2021-11-21 07:43:00|429.76|425.66|429.74|425.64|429.76|425.66|429.72|425.62|9
1637480590000|2021-11-21 07:43:10|429.75|425.65|429.75|425.65|429.76|425.66|429.74|425.64|5
1637480600000|2021-11-21 07:43:20|429.74|425.64|429.74|425.64|429.76|425.66|429.74|425.64|7
1637480610000|2021-11-21 07:43:30|429.75|425.65|429.74|425.64|429.75|425.65|429.74|425.64|2
1637480620000|2021-11-21 07:43:40|429.73|425.63|429.79|425.69|429.79|425.69|429.73|425.63|7
1637480630000|2021-11-21 07:43:50|429.78|425.68|429.79|425.69|429.81|425.71|429.78|425.68|10
1637480640000|2021-11-21 07:44:00|429.8|425.7|429.81|425.71|429.81|425.71|429.68|425.58|13
1637480650000|2021-11-21 07:44:10|429.82|425.72|429.83|425.73|429.83|425.73|429.81|425.71|8
1637480660000|2021-11-21 07:44:20|429.84|425.74|430.03|425.93|430.04|425.94|429.84|425.74|14
1637480670000|2021-11-21 07:44:30|430.12|426.02|430.22|426.12|430.22|426.12|430.12|426.02|16
1637480680000|2021-11-21 07:44:40|430.23|426.13|430.21|426.11|430.23|426.13|430.2|426.1|8
1637480690000|2021-11-21 07:44:50|430.23|426.13|430.21|426.11|430.24|426.14|430.2|426.1|13
1637480700000|2021-11-21 07:45:00|430.22|426.12|430.24|426.14|430.24|426.14|430.2|426.1|4
1637480710000|2021-11-21 07:45:10|430.23|426.13|430.24|426.14|430.25|426.15|430.23|426.13|8
1637480720000|2021-11-21 07:45:20|430.25|426.15|430.23|426.13|430.26|426.16|430.23|426.13|11
1637480730000|2021-11-21 07:45:30|430.24|426.14|430.23|426.13|430.24|426.14|430.23|426.13|4
1637480740000|2021-11-21 07:45:40|430.25|426.15|430.23|426.13|430.25|426.15|430.23|426.13|5
1637480750000|2021-11-21 07:45:50|430.22|426.12|430.22|426.12|430.22|426.12|430.22|426.12|1
1637480760000|2021-11-21 07:46:00|430.23|426.13|430.23|426.13|430.24|426.14|430.23|426.13|3
1637480780000|2021-11-21 07:46:20|430.22|426.12|430.23|426.13|430.23|426.13|430.22|426.12|2
1637480790000|2021-11-21 07:46:30|430.24|426.14|430.22|426.12|430.24|426.14|430.22|426.12|3
1637480800000|2021-11-21 07:46:40|430.23|426.13|430.23|426.13|430.24|426.14|430.22|426.12|5
1637480810000|2021-11-21 07:46:50|430.24|426.14|430.24|426.14|430.24|426.14|430.24|426.14|1
1637480820000|2021-11-21 07:47:00|430.23|426.13|429.96|425.86|430.23|426.13|429.93|425.83|22
1637480830000|2021-11-21 07:47:10|430.01|425.91|430|425.9|430.03|425.93|430|425.9|7
1637480840000|2021-11-21 07:47:20|429.99|425.89|429.98|425.88|430|425.9|429.96|425.86|9
1637480850000|2021-11-21 07:47:30|429.99|425.89|429.92|425.82|429.99|425.89|429.92|425.82|5
1637480860000|2021-11-21 07:47:40|429.93|425.83|429.84|425.74|429.93|425.83|429.84|425.74|14
1637480870000|2021-11-21 07:47:50|429.81|425.71|429.83|425.73|429.83|425.73|429.81|425.71|2
1637480880000|2021-11-21 07:48:00|429.7|425.6|429.41|425.31|429.7|425.6|429.41|425.31|18
1637480890000|2021-11-21 07:48:10|429.42|425.32|429.32|425.22|429.43|425.33|429.31|425.21|13
1637480900000|2021-11-21 07:48:20|429.29|425.19|429.32|425.22|429.35|425.25|429.29|425.19|6
1637480910000|2021-11-21 07:48:30|429.33|425.23|429.33|425.23|429.34|425.24|429.31|425.21|7
1637480920000|2021-11-21 07:48:40|429.34|425.24|429.33|425.23|429.34|425.24|429.3|425.2|13
1637480930000|2021-11-21 07:48:50|429.32|425.22|429.33|425.23|429.33|425.23|429.32|425.22|2
1637480940000|2021-11-21 07:49:00|429.34|425.24|429.32|425.22|429.34|425.24|429.32|425.22|7
1637480950000|2021-11-21 07:49:10|429.33|425.23|429.34|425.24|429.34|425.24|429.32|425.22|4
1637480960000|2021-11-21 07:49:20|429.35|425.25|429.35|425.25|429.35|425.25|429.35|425.25|1
1637480970000|2021-11-21 07:49:30|429.28|425.18|429.22|425.12|429.28|425.18|429.2|425.1|5
1637480980000|2021-11-21 07:49:40|429.21|425.11|429.18|425.08|429.21|425.11|429.18|425.08|6
1637480990000|2021-11-21 07:49:50|429.19|425.09|429.18|425.08|429.19|425.09|429.16|425.06|10
1637481000000|2021-11-21 07:50:00|429.17|425.07|429.15|425.05|429.19|425.09|429.15|425.05|15
1637481010000|2021-11-21 07:50:10|429.16|425.06|429.07|424.97|429.16|425.06|429.03|424.93|11
1637481020000|2021-11-21 07:50:20|429.06|424.96|429.21|425.11|429.21|425.11|429.06|424.96|7
1637481030000|2021-11-21 07:50:30|429.2|425.1|429.23|425.13|429.24|425.14|429.2|425.1|6
1637481040000|2021-11-21 07:50:40|429.26|425.16|429.23|425.13|429.26|425.16|429.21|425.11|11
1637481050000|2021-11-21 07:50:50|429.2|425.1|429.3|425.2|429.3|425.2|429.17|425.07|15
1637481060000|2021-11-21 07:51:00|429.29|425.19|429.29|425.19|429.3|425.2|429.29|425.19|9
1637481070000|2021-11-21 07:51:10|429.3|425.2|429.27|425.17|429.3|425.2|429.27|425.17|7
1637481080000|2021-11-21 07:51:20|429.26|425.16|429.27|425.17|429.28|425.18|429.25|425.15|13
1637481090000|2021-11-21 07:51:30|429.25|425.15|429.25|425.15|429.26|425.16|429.22|425.12|15
1637481100000|2021-11-21 07:51:40|429.26|425.16|429.33|425.23|429.36|425.26|429.26|425.16|15
1637481110000|2021-11-21 07:51:50|429.32|425.22|429.32|425.22|429.33|425.23|429.32|425.22|5
1637481130000|2021-11-21 07:52:10|429.33|425.23|429.63|425.53|429.63|425.53|429.32|425.22|12
1637481140000|2021-11-21 07:52:20|429.64|425.54|429.64|425.54|429.64|425.54|429.63|425.53|5
1637481150000|2021-11-21 07:52:30|429.63|425.53|429.64|425.54|429.64|425.54|429.63|425.53|4
1637481160000|2021-11-21 07:52:40|429.63|425.53|429.81|425.71|429.82|425.72|429.62|425.52|6
1637481180000|2021-11-21 07:53:00|429.91|425.81|429.77|425.67|429.96|425.86|429.72|425.62|14
1637481190000|2021-11-21 07:53:10|429.72|425.62|429.72|425.62|429.77|425.67|429.72|425.62|6
1637481200000|2021-11-21 07:53:20|429.74|425.64|429.66|425.56|429.74|425.64|429.66|425.56|7
1637481210000|2021-11-21 07:53:30|429.65|425.55|429.66|425.56|429.66|425.56|429.65|425.55|4
1637481220000|2021-11-21 07:53:40|429.65|425.55|429.68|425.58|429.69|425.59|429.64|425.54|9
1637481230000|2021-11-21 07:53:50|429.69|425.59|429.69|425.59|429.69|425.59|429.65|425.55|7
1637481240000|2021-11-21 07:54:00|429.67|425.57|429.76|425.66|429.76|425.66|429.67|425.57|9
1637481250000|2021-11-21 07:54:10|429.75|425.65|429.72|425.62|429.75|425.65|429.72|425.62|6
1637481260000|2021-11-21 07:54:20|429.73|425.63|429.74|425.64|429.75|425.65|429.72|425.62|6
1637481270000|2021-11-21 07:54:30|429.75|425.65|429.75|425.65|429.75|425.65|429.73|425.63|3
1637481280000|2021-11-21 07:54:40|429.74|425.64|429.75|425.65|429.75|425.65|429.72|425.62|13
1637481290000|2021-11-21 07:54:50|429.74|425.64|429.65|425.55|429.76|425.66|429.65|425.55|8
1637481300000|2021-11-21 07:55:00|429.64|425.54|429.54|425.44|429.64|425.54|429.5|425.4|14
1637481310000|2021-11-21 07:55:10|429.53|425.43|429.57|425.47|429.57|425.47|429.52|425.42|13
1637481320000|2021-11-21 07:55:20|429.54|425.44|429.52|425.42|429.54|425.44|429.52|425.42|3
1637481330000|2021-11-21 07:55:30|429.53|425.43|429.53|425.43|429.55|425.45|429.52|425.42|9
1637481340000|2021-11-21 07:55:40|429.52|425.42|429.53|425.43|429.55|425.45|429.52|425.42|7
1637481350000|2021-11-21 07:55:50|429.54|425.44|429.54|425.44|429.54|425.44|429.54|425.44|1
1637481360000|2021-11-21 07:56:00|429.55|425.45|429.55|425.45|429.55|425.45|429.55|425.45|1
1637481370000|2021-11-21 07:56:10|429.54|425.44|429.54|425.44|429.55|425.45|429.54|425.44|7
1637481380000|2021-11-21 07:56:20|429.53|425.43|429.53|425.43|429.53|425.43|429.53|425.43|1
1637481390000|2021-11-21 07:56:30|429.52|425.42|429.52|425.42|429.53|425.43|429.49|425.39|5
1637481400000|2021-11-21 07:56:40|429.54|425.44|429.53|425.43|429.57|425.47|429.53|425.43|7
1637481410000|2021-11-21 07:56:50|429.54|425.44|429.54|425.44|429.54|425.44|429.53|425.43|3
1637481420000|2021-11-21 07:57:00|429.53|425.43|429.55|425.45|429.55|425.45|429.53|425.43|9
1637481430000|2021-11-21 07:57:10|429.57|425.47|429.52|425.42|429.57|425.47|429.44|425.34|12
1637481440000|2021-11-21 07:57:20|429.54|425.44|429.54|425.44|429.55|425.45|429.53|425.43|5
1637481450000|2021-11-21 07:57:30|429.55|425.45|429.54|425.44|429.55|425.45|429.53|425.43|4
1637481460000|2021-11-21 07:57:40|429.53|425.43|429.37|425.27|429.53|425.43|429.37|425.27|13
1637481470000|2021-11-21 07:57:50|429.36|425.26|429.39|425.29|429.41|425.31|429.36|425.26|12
1637481480000|2021-11-21 07:58:00|429.38|425.28|429.43|425.33|429.44|425.34|429.38|425.28|17
1637481490000|2021-11-21 07:58:10|429.44|425.34|429.41|425.31|429.45|425.35|429.41|425.31|7
1637481500000|2021-11-21 07:58:20|429.37|425.27|429.34|425.24|429.37|425.27|429.31|425.21|4
1637481510000|2021-11-21 07:58:30|429.31|425.21|429.22|425.12|429.34|425.24|429.2|425.1|11
1637481520000|2021-11-21 07:58:40|429.21|425.11|429.18|425.08|429.27|425.17|429.17|425.07|11
1637481530000|2021-11-21 07:58:50|429.17|425.07|429.17|425.07|429.19|425.09|429.16|425.06|7
1637481540000|2021-11-21 07:59:00|429.16|425.06|429.32|425.22|429.32|425.22|429.16|425.06|12
1637481550000|2021-11-21 07:59:10|429.33|425.23|429.41|425.31|429.44|425.34|429.3|425.2|15
1637481560000|2021-11-21 07:59:20|429.4|425.3|429.4|425.3|429.41|425.31|429.4|425.3|3
1637481570000|2021-11-21 07:59:30|429.41|425.31|429.54|425.44|429.56|425.46|429.41|425.31|13
1637481580000|2021-11-21 07:59:40|429.57|425.47|429.54|425.44|429.57|425.47|429.54|425.44|7
1637481590000|2021-11-21 07:59:50|429.5|425.4|429.44|425.34|429.5|425.4|429.44|425.34|9
1637481600000|2021-11-21 08:00:00|429.46|425.36|429.4|425.3|429.46|425.36|429.39|425.29|6
1637481610000|2021-11-21 08:00:10|429.42|425.32|429.42|425.32|429.43|425.33|429.4|425.3|7
1637481620000|2021-11-21 08:00:20|429.33|425.23|429.41|425.31|429.42|425.32|429.33|425.23|9
1637481630000|2021-11-21 08:00:30|429.42|425.32|429.67|425.57|429.67|425.57|429.42|425.32|10
1637481640000|2021-11-21 08:00:40|429.68|425.58|429.68|425.58|429.68|425.58|429.68|425.58|1
1637481650000|2021-11-21 08:00:50|429.66|425.56|429.7|425.6|429.75|425.65|429.66|425.56|14
1637481660000|2021-11-21 08:01:00|429.73|425.63|429.73|425.63|429.73|425.63|429.72|425.62|3
1637481680000|2021-11-21 08:01:20|429.74|425.64|429.78|425.68|429.78|425.68|429.74|425.64|3
1637481690000|2021-11-21 08:01:30|429.75|425.65|429.64|425.54|429.75|425.65|429.61|425.51|7
1637481700000|2021-11-21 08:01:40|429.61|425.51|429.73|425.63|429.74|425.64|429.6|425.5|12
1637481710000|2021-11-21 08:01:50|429.75|425.65|429.73|425.63|429.75|425.65|429.73|425.63|7
1637481720000|2021-11-21 08:02:00|429.72|425.62|429.78|425.68|429.78|425.68|429.72|425.62|8
1637481730000|2021-11-21 08:02:10|429.77|425.67|429.81|425.71|429.81|425.71|429.76|425.66|6
1637481740000|2021-11-21 08:02:20|429.8|425.7|429.81|425.71|429.81|425.71|429.79|425.69|6
1637481750000|2021-11-21 08:02:30|429.8|425.7|429.81|425.71|429.81|425.71|429.8|425.7|2
1637481760000|2021-11-21 08:02:40|429.8|425.7|429.82|425.72|429.82|425.72|429.79|425.69|4
1637481770000|2021-11-21 08:02:50|429.8|425.7|429.81|425.71|429.83|425.73|429.8|425.7|15
1637481780000|2021-11-21 08:03:00|429.8|425.7|429.78|425.68|429.8|425.7|429.78|425.68|3
1637481790000|2021-11-21 08:03:10|429.77|425.67|429.73|425.63|429.79|425.69|429.73|425.63|8
1637481800000|2021-11-21 08:03:20|429.72|425.62|429.76|425.66|429.76|425.66|429.7|425.6|12
1637481810000|2021-11-21 08:03:30|429.77|425.67|429.77|425.67|429.78|425.68|429.64|425.54|5
1637481830000|2021-11-21 08:03:50|429.76|425.66|429.68|425.58|429.77|425.67|429.68|425.58|10
1637481840000|2021-11-21 08:04:00|429.67|425.57|429.64|425.54|429.67|425.57|429.64|425.54|8
1637481850000|2021-11-21 08:04:10|429.65|425.55|429.62|425.52|429.66|425.56|429.62|425.52|12
1637481860000|2021-11-21 08:04:20|429.63|425.53|429.65|425.55|429.66|425.56|429.62|425.52|8
1637481870000|2021-11-21 08:04:30|429.64|425.54|429.64|425.54|429.65|425.55|429.64|425.54|5
1637481880000|2021-11-21 08:04:40|429.65|425.55|429.63|425.53|429.65|425.55|429.62|425.52|4
1637481890000|2021-11-21 08:04:50|429.59|425.49|429.59|425.49|429.6|425.5|429.58|425.48|6
1637481900000|2021-11-21 08:05:00|429.61|425.51|429.61|425.51|429.64|425.54|429.6|425.5|7
1637481910000|2021-11-21 08:05:10|429.6|425.5|429.62|425.52|429.63|425.53|429.6|425.5|7
1637481920000|2021-11-21 08:05:20|429.63|425.53|429.65|425.55|429.65|425.55|429.61|425.51|9
1637481930000|2021-11-21 08:05:30|429.64|425.54|429.58|425.48|429.66|425.56|429.57|425.47|8
1637481940000|2021-11-21 08:05:40|429.57|425.47|429.53|425.43|429.57|425.47|429.5|425.4|13
1637481960000|2021-11-21 08:06:00|429.54|425.44|429.53|425.43|429.56|425.46|429.53|425.43|6
1637481980000|2021-11-21 08:06:20|429.51|425.41|429.51|425.41|429.53|425.43|429.51|425.41|5
1637481990000|2021-11-21 08:06:30|429.53|425.43|429.44|425.34|429.53|425.43|429.43|425.33|6
1637482000000|2021-11-21 08:06:40|429.53|425.43|429.55|425.45|429.55|425.45|429.51|425.41|6
1637482010000|2021-11-21 08:06:50|429.58|425.48|429.58|425.48|429.59|425.49|429.58|425.48|3
1637482020000|2021-11-21 08:07:00|429.57|425.47|429.58|425.48|429.58|425.48|429.56|425.46|5
1637482030000|2021-11-21 08:07:10|429.59|425.49|429.58|425.48|429.6|425.5|429.57|425.47|9
1637482040000|2021-11-21 08:07:20|429.57|425.47|429.36|425.26|429.57|425.47|429.34|425.24|14
1637482050000|2021-11-21 08:07:30|429.32|425.22|429.23|425.13|429.32|425.22|429.23|425.13|2
1637482060000|2021-11-21 08:07:40|429.22|425.12|429.17|425.07|429.22|425.12|429.17|425.07|5
1637482070000|2021-11-21 08:07:50|429.18|425.08|429.25|425.15|429.28|425.18|429.18|425.08|16
1637482080000|2021-11-21 08:08:00|429.27|425.17|429.19|425.09|429.27|425.17|429.19|425.09|12
1637482090000|2021-11-21 08:08:10|429.17|425.07|429.17|425.07|429.21|425.11|429.16|425.06|16
1637482100000|2021-11-21 08:08:20|429.16|425.06|428.89|424.79|429.16|425.06|428.88|424.78|19
1637482110000|2021-11-21 08:08:30|428.88|424.78|428.53|424.43|428.88|424.78|428.53|424.43|23
1637482120000|2021-11-21 08:08:40|428.54|424.44|428.34|424.24|428.55|424.45|428.32|424.22|10
1637482130000|2021-11-21 08:08:50|428.33|424.23|428.55|424.45|428.55|424.45|428.32|424.22|10
1637482140000|2021-11-21 08:09:00|428.59|424.49|428.52|424.42|428.59|424.49|428.43|424.33|16
1637482150000|2021-11-21 08:09:10|428.5|424.4|428.49|424.39|428.5|424.4|428.47|424.37|10
1637482160000|2021-11-21 08:09:20|428.48|424.38|428.49|424.39|428.5|424.4|428.45|424.35|15
1637482170000|2021-11-21 08:09:30|428.47|424.37|428.45|424.35|428.48|424.38|428.45|424.35|6
1637482180000|2021-11-21 08:09:40|428.44|424.34|428.12|424.02|428.44|424.34|428.11|424.01|23
1637482190000|2021-11-21 08:09:50|428.16|424.06|428.14|424.04|428.16|424.06|428.11|424.01|13
1637482200000|2021-11-21 08:10:00|428.13|424.03|428.12|424.02|428.13|424.03|428.08|423.98|18
1637482210000|2021-11-21 08:10:10|428.11|424.01|428.16|424.06|428.17|424.07|428.1|424|18
1637482220000|2021-11-21 08:10:20|428.17|424.07|428|423.9|428.17|424.07|427.99|423.89|14
1637482230000|2021-11-21 08:10:30|427.99|423.89|427.89|423.79|428.01|423.91|427.88|423.78|19
1637482240000|2021-11-21 08:10:40|427.87|423.77|427.84|423.74|427.87|423.77|427.84|423.74|3
1637482250000|2021-11-21 08:10:50|427.85|423.75|427.92|423.82|427.95|423.85|427.85|423.75|16
1637482260000|2021-11-21 08:11:00|427.94|423.84|427.87|423.77|427.94|423.84|427.85|423.75|14
1637482270000|2021-11-21 08:11:10|427.85|423.75|427.57|423.47|427.85|423.75|427.56|423.46|16
1637482280000|2021-11-21 08:11:20|427.59|423.49|427.37|423.27|427.59|423.49|427.29|423.19|24
1637482290000|2021-11-21 08:11:30|427.41|423.31|427.47|423.37|427.51|423.41|427.4|423.3|21
1637482300000|2021-11-21 08:11:40|427.46|423.36|427.47|423.37|427.47|423.37|427.38|423.28|13
1637482310000|2021-11-21 08:11:50|427.48|423.38|427.61|423.51|427.61|423.51|427.36|423.26|24
1637482320000|2021-11-21 08:12:00|427.62|423.52|427.59|423.49|427.64|423.54|427.57|423.47|21
1637482330000|2021-11-21 08:12:10|427.58|423.48|427.93|423.83|427.93|423.83|427.57|423.47|25
1637482340000|2021-11-21 08:12:20|427.96|423.86|428.11|424.01|428.12|424.02|427.95|423.85|21
1637482350000|2021-11-21 08:12:30|428.1|424|428.14|424.04|428.15|424.05|428.1|424|9
1637482360000|2021-11-21 08:12:40|428.12|424.02|428.07|423.97|428.14|424.04|428.07|423.97|18
1637482370000|2021-11-21 08:12:50|428.06|423.96|427.88|423.78|428.06|423.96|427.88|423.78|17
1637482380000|2021-11-21 08:13:00|427.87|423.77|427.96|423.86|427.96|423.86|427.87|423.77|10
1637482390000|2021-11-21 08:13:10|428|423.9|428.07|423.97|428.07|423.97|427.96|423.86|18
1637482400000|2021-11-21 08:13:20|428.06|423.96|428.29|424.19|428.29|424.19|428.06|423.96|18
1637482410000|2021-11-21 08:13:30|428.28|424.18|428.44|424.34|428.45|424.35|428.28|424.18|16
1637482420000|2021-11-21 08:13:40|428.45|424.35|428.3|424.2|428.48|424.38|428.3|424.2|13
1637482430000|2021-11-21 08:13:50|428.28|424.18|428.23|424.13|428.28|424.18|428.2|424.1|11
1637482440000|2021-11-21 08:14:00|428.22|424.12|428.27|424.17|428.28|424.18|428.15|424.05|15
1637482450000|2021-11-21 08:14:10|428.26|424.16|428.39|424.29|428.39|424.29|428.26|424.16|18
1637482460000|2021-11-21 08:14:20|428.41|424.31|428.41|424.31|428.41|424.31|428.38|424.28|10
1637482470000|2021-11-21 08:14:30|428.4|424.3|428.8|424.7|428.8|424.7|428.39|424.29|21
1637482480000|2021-11-21 08:14:40|428.81|424.71|428.81|424.71|428.84|424.74|428.75|424.65|15
1637482490000|2021-11-21 08:14:50|428.82|424.72|428.79|424.69|428.83|424.73|428.78|424.68|12
1637482500000|2021-11-21 08:15:00|428.81|424.71|428.78|424.68|428.81|424.71|428.77|424.67|9
1637482510000|2021-11-21 08:15:10|428.79|424.69|428.84|424.74|428.86|424.76|428.79|424.69|13
1637482520000|2021-11-21 08:15:20|428.83|424.73|428.77|424.67|428.84|424.74|428.75|424.65|18
1637482530000|2021-11-21 08:15:30|428.76|424.66|428.75|424.65|428.77|424.67|428.75|424.65|4
1637482540000|2021-11-21 08:15:40|428.76|424.66|428.49|424.39|428.77|424.67|428.45|424.35|19
1637482550000|2021-11-21 08:15:50|428.5|424.4|428.3|424.2|428.5|424.4|428.3|424.2|15
1637482560000|2021-11-21 08:16:00|428.29|424.19|428.07|423.97|428.3|424.2|428.07|423.97|18
1637482570000|2021-11-21 08:16:10|428.02|423.92|427.96|423.86|428.05|423.95|427.96|423.86|14
1637482580000|2021-11-21 08:16:20|427.93|423.83|427.95|423.85|427.96|423.86|427.92|423.82|10
1637482590000|2021-11-21 08:16:30|427.97|423.87|427.99|423.89|427.99|423.89|427.97|423.87|4
1637482600000|2021-11-21 08:16:40|427.98|423.88|427.89|423.79|427.98|423.88|427.89|423.79|8
1637482610000|2021-11-21 08:16:50|427.91|423.81|427.9|423.8|427.95|423.85|427.9|423.8|14
1637482620000|2021-11-21 08:17:00|427.89|423.79|427.63|423.53|427.89|423.79|427.63|423.53|28
1637482630000|2021-11-21 08:17:10|427.64|423.54|427.73|423.63|427.74|423.64|427.64|423.54|13
1637482640000|2021-11-21 08:17:20|427.77|423.67|427.83|423.73|427.88|423.78|427.77|423.67|11
1637482650000|2021-11-21 08:17:30|427.84|423.74|427.87|423.77|427.92|423.82|427.84|423.74|12
1637482660000|2021-11-21 08:17:40|427.85|423.75|427.76|423.66|427.86|423.76|427.74|423.64|15
1637482670000|2021-11-21 08:17:50|427.77|423.67|427.76|423.66|427.77|423.67|427.74|423.64|8
1637482680000|2021-11-21 08:18:00|427.77|423.67|427.69|423.59|427.78|423.68|427.69|423.59|7
1637482690000|2021-11-21 08:18:10|427.61|423.51|427.62|423.52|427.7|423.6|427.61|423.51|7
1637482700000|2021-11-21 08:18:20|427.6|423.5|427.56|423.46|427.6|423.5|427.55|423.45|8
1637482710000|2021-11-21 08:18:30|427.51|423.41|427.52|423.42|427.54|423.44|427.51|423.41|5
1637482720000|2021-11-21 08:18:40|427.53|423.43|427.52|423.42|427.53|423.43|427.52|423.42|2
1637482730000|2021-11-21 08:18:50|427.53|423.43|427.54|423.44|427.54|423.44|427.53|423.43|2
1637482740000|2021-11-21 08:19:00|427.55|423.45|427.51|423.41|427.55|423.45|427.51|423.41|8
1637482750000|2021-11-21 08:19:10|427.53|423.43|427.64|423.54|427.7|423.6|427.53|423.43|9
1637482760000|2021-11-21 08:19:20|427.65|423.55|427.71|423.61|427.72|423.62|427.64|423.54|11
1637482770000|2021-11-21 08:19:30|427.72|423.62|427.74|423.64|427.77|423.67|427.72|423.62|12
1637482780000|2021-11-21 08:19:40|427.73|423.63|427.67|423.57|427.73|423.63|427.66|423.56|11
1637482790000|2021-11-21 08:19:50|427.75|423.65|427.71|423.61|427.75|423.65|427.71|423.61|3
1637482810000|2021-11-21 08:20:10|427.69|423.59|427.57|423.47|427.69|423.59|427.55|423.45|18
1637482820000|2021-11-21 08:20:20|427.55|423.45|427.54|423.44|427.57|423.47|427.53|423.43|6
1637482830000|2021-11-21 08:20:30|427.55|423.45|427.56|423.46|427.56|423.46|427.54|423.44|6
1637482840000|2021-11-21 08:20:40|427.55|423.45|427.56|423.46|427.57|423.47|427.55|423.45|10
1637482850000|2021-11-21 08:20:50|427.57|423.47|427.55|423.45|427.57|423.47|427.55|423.45|3
1637482860000|2021-11-21 08:21:00|427.56|423.46|427.59|423.49|427.61|423.51|427.55|423.45|16
1637482870000|2021-11-21 08:21:10|427.63|423.53|428.24|424.14|428.26|424.16|427.61|423.51|28
1637482880000|2021-11-21 08:21:20|428.26|424.16|428.22|424.12|428.28|424.18|428.17|424.07|25
1637482890000|2021-11-21 08:21:30|428.25|424.15|428.36|424.26|428.48|424.38|428.24|424.14|21
1637482900000|2021-11-21 08:21:40|428.35|424.25|428.23|424.13|428.35|424.25|428.22|424.12|17
1637482910000|2021-11-21 08:21:50|428.22|424.12|428.22|424.12|428.29|424.19|428.22|424.12|14
1637482920000|2021-11-21 08:22:00|428.21|424.11|428.21|424.11|428.25|424.15|428.19|424.09|10
1637482930000|2021-11-21 08:22:10|428.22|424.12|428.38|424.28|428.38|424.28|428.2|424.1|15
1637482940000|2021-11-21 08:22:20|428.37|424.27|428.4|424.3|428.42|424.32|428.34|424.24|10
1637482950000|2021-11-21 08:22:30|428.39|424.29|428.4|424.3|428.41|424.31|428.37|424.27|5
1637482960000|2021-11-21 08:22:40|428.41|424.31|428.42|424.32|428.44|424.34|428.4|424.3|9
1637482970000|2021-11-21 08:22:50|428.41|424.31|428.51|424.41|428.51|424.41|428.41|424.31|5
1637482980000|2021-11-21 08:23:00|428.5|424.4|428.54|424.44|428.56|424.46|428.5|424.4|7
1637482990000|2021-11-21 08:23:10|428.55|424.45|428.79|424.69|428.79|424.69|428.53|424.43|19
1637483000000|2021-11-21 08:23:20|428.76|424.66|428.84|424.74|428.84|424.74|428.75|424.65|12
1637483010000|2021-11-21 08:23:30|428.85|424.75|428.84|424.74|428.86|424.76|428.84|424.74|4
1637483020000|2021-11-21 08:23:40|428.85|424.75|428.82|424.72|428.85|424.75|428.81|424.71|5
1637483040000|2021-11-21 08:24:00|428.83|424.73|428.85|424.75|428.85|424.75|428.83|424.73|2
1637483050000|2021-11-21 08:24:10|428.87|424.77|428.76|424.66|428.87|424.77|428.71|424.61|18
1637483060000|2021-11-21 08:24:20|428.75|424.65|428.67|424.57|428.77|424.67|428.67|424.57|8
1637483070000|2021-11-21 08:24:30|428.7|424.6|428.87|424.77|428.95|424.85|428.68|424.58|21
1637483080000|2021-11-21 08:24:40|428.9|424.8|428.92|424.82|428.95|424.85|428.88|424.78|10
1637483090000|2021-11-21 08:24:50|428.93|424.83|428.83|424.73|428.93|424.83|428.83|424.73|14
1637483100000|2021-11-21 08:25:00|428.84|424.74|428.83|424.73|428.85|424.75|428.81|424.71|4
1637483110000|2021-11-21 08:25:10|428.86|424.76|428.83|424.73|428.87|424.77|428.83|424.73|4
1637483120000|2021-11-21 08:25:20|428.82|424.72|428.85|424.75|428.86|424.76|428.82|424.72|4
1637483130000|2021-11-21 08:25:30|428.83|424.73|428.92|424.82|428.93|424.83|428.83|424.73|16
1637483140000|2021-11-21 08:25:40|428.93|424.83|428.94|424.84|428.96|424.86|428.93|424.83|6
1637483150000|2021-11-21 08:25:50|428.95|424.85|428.94|424.84|428.95|424.85|428.91|424.81|14
1637483160000|2021-11-21 08:26:00|428.93|424.83|428.97|424.87|428.99|424.89|428.93|424.83|7
1637483170000|2021-11-21 08:26:10|428.98|424.88|428.95|424.85|428.98|424.88|428.95|424.85|7
1637483180000|2021-11-21 08:26:20|429.04|424.94|428.92|424.82|429.04|424.94|428.92|424.82|14
1637483190000|2021-11-21 08:26:30|428.9|424.8|428.88|424.78|428.92|424.82|428.87|424.77|8
1637483200000|2021-11-21 08:26:40|428.89|424.79|428.72|424.62|428.9|424.8|428.72|424.62|18
1637483210000|2021-11-21 08:26:50|428.71|424.61|428.59|424.49|428.71|424.61|428.57|424.47|24
1637483220000|2021-11-21 08:27:00|428.61|424.51|428.58|424.48|428.61|424.51|428.58|424.48|3
1637483230000|2021-11-21 08:27:10|428.55|424.45|428.42|424.32|428.55|424.45|428.42|424.32|7
1637483240000|2021-11-21 08:27:20|428.4|424.3|428.32|424.22|428.4|424.3|428.29|424.19|13
1637483250000|2021-11-21 08:27:30|428.3|424.2|428.19|424.09|428.3|424.2|428.19|424.09|8
1637483260000|2021-11-21 08:27:40|428.21|424.11|428.08|423.98|428.21|424.11|428.08|423.98|6
1637483270000|2021-11-21 08:27:50|428.07|423.97|428.18|424.08|428.2|424.1|428.07|423.97|13
1637483280000|2021-11-21 08:28:00|428.17|424.07|428.29|424.19|428.29|424.19|428.17|424.07|15
1637483290000|2021-11-21 08:28:10|428.28|424.18|428.29|424.19|428.29|424.19|428.27|424.17|5
1637483300000|2021-11-21 08:28:20|428.31|424.21|428.25|424.15|428.31|424.21|428.25|424.15|7
1637483310000|2021-11-21 08:28:30|428.22|424.12|428.29|424.19|428.29|424.19|428.21|424.11|14
1637483320000|2021-11-21 08:28:40|428.27|424.17|428.13|424.03|428.27|424.17|428.13|424.03|12
1637483330000|2021-11-21 08:28:50|428.16|424.06|428.33|424.23|428.33|424.23|428.16|424.06|19
1637483340000|2021-11-21 08:29:00|428.32|424.22|428.3|424.2|428.33|424.23|428.29|424.19|10
1637483360000|2021-11-21 08:29:20|428.29|424.19|428.22|424.12|428.29|424.19|428.22|424.12|10
1637483370000|2021-11-21 08:29:30|428.21|424.11|428.24|424.14|428.25|424.15|428.21|424.11|6
1637483380000|2021-11-21 08:29:40|428.25|424.15|428.46|424.36|428.46|424.36|428.25|424.15|13
1637483390000|2021-11-21 08:29:50|428.44|424.34|428.5|424.4|428.53|424.43|428.44|424.34|12
1637483400000|2021-11-21 08:30:00|428.53|424.43|428.41|424.31|428.53|424.43|428.4|424.3|11
1637483410000|2021-11-21 08:30:10|428.37|424.27|428.29|424.19|428.38|424.28|428.28|424.18|9
1637483430000|2021-11-21 08:30:30|428.3|424.2|428.29|424.19|428.3|424.2|428.29|424.19|2
1637483440000|2021-11-21 08:30:40|428.3|424.2|428.31|424.21|428.31|424.21|428.3|424.2|2
1637483450000|2021-11-21 08:30:50|428.3|424.2|428.4|424.3|428.43|424.33|428.28|424.18|9
1637483460000|2021-11-21 08:31:00|428.41|424.31|428.42|424.32|428.43|424.33|428.4|424.3|7
1637483470000|2021-11-21 08:31:10|428.41|424.31|428.39|424.29|428.46|424.36|428.39|424.29|14
1637483480000|2021-11-21 08:31:20|428.4|424.3|428.34|424.24|428.4|424.3|428.34|424.24|4
1637483490000|2021-11-21 08:31:30|428.35|424.25|428.34|424.24|428.35|424.25|428.34|424.24|2
1637483500000|2021-11-21 08:31:40|428.3|424.2|428.44|424.34|428.51|424.41|428.3|424.2|21
1637483510000|2021-11-21 08:31:50|428.43|424.33|428.42|424.32|428.46|424.36|428.42|424.32|5
1637483520000|2021-11-21 08:32:00|428.41|424.31|428.49|424.39|428.49|424.39|428.38|424.28|11
1637483530000|2021-11-21 08:32:10|428.51|424.41|428.57|424.47|428.57|424.47|428.48|424.38|14
1637483540000|2021-11-21 08:32:20|428.56|424.46|428.72|424.62|428.72|424.62|428.56|424.46|11
1637483550000|2021-11-21 08:32:30|428.7|424.6|428.75|424.65|428.77|424.67|428.7|424.6|17
1637483560000|2021-11-21 08:32:40|428.73|424.63|428.77|424.67|428.77|424.67|428.73|424.63|6
1637483570000|2021-11-21 08:32:50|428.78|424.68|428.7|424.6|428.78|424.68|428.67|424.57|11
1637483580000|2021-11-21 08:33:00|428.71|424.61|428.83|424.73|428.83|424.73|428.71|424.61|10
1637483590000|2021-11-21 08:33:10|428.94|424.84|428.87|424.77|428.94|424.84|428.86|424.76|11
1637483600000|2021-11-21 08:33:20|428.88|424.78|428.98|424.88|429.02|424.92|428.88|424.78|24
1637483610000|2021-11-21 08:33:30|428.99|424.89|428.96|424.86|429.03|424.93|428.96|424.86|15
1637483620000|2021-11-21 08:33:40|428.97|424.87|428.99|424.89|429|424.9|428.97|424.87|4
1637483630000|2021-11-21 08:33:50|429|424.9|428.96|424.86|429|424.9|428.95|424.85|9
1637483640000|2021-11-21 08:34:00|428.99|424.89|428.97|424.87|429|424.9|428.97|424.87|8
1637483650000|2021-11-21 08:34:10|428.98|424.88|428.98|424.88|429|424.9|428.98|424.88|7
1637483660000|2021-11-21 08:34:20|428.99|424.89|429.01|424.91|429.01|424.91|428.99|424.89|5
1637483670000|2021-11-21 08:34:30|429|424.9|428.98|424.88|429|424.9|428.98|424.88|4
1637483680000|2021-11-21 08:34:40|428.97|424.87|429|424.9|429.02|424.92|428.97|424.87|5
1637483690000|2021-11-21 08:34:50|429.01|424.91|429.02|424.92|429.02|424.92|429.01|424.91|4
1637483700000|2021-11-21 08:35:00|429.03|424.93|429.27|425.17|429.27|425.17|429.03|424.93|13
1637483710000|2021-11-21 08:35:10|429.3|425.2|429.42|425.32|429.42|425.32|429.3|425.2|10
1637483720000|2021-11-21 08:35:20|429.41|425.31|429.77|425.67|429.77|425.67|429.41|425.31|17
1637483730000|2021-11-21 08:35:30|429.74|425.64|429.89|425.79|429.89|425.79|429.74|425.64|18
1637483740000|2021-11-21 08:35:40|429.9|425.8|429.89|425.79|429.92|425.82|429.88|425.78|7
1637483750000|2021-11-21 08:35:50|429.92|425.82|429.91|425.81|429.92|425.82|429.91|425.81|4
1637483760000|2021-11-21 08:36:00|429.9|425.8|429.9|425.8|429.92|425.82|429.82|425.72|9
1637483770000|2021-11-21 08:36:10|429.92|425.82|430.01|425.91|430.02|425.92|429.92|425.82|9
1637483780000|2021-11-21 08:36:20|430|425.9|430|425.9|430.01|425.91|430|425.9|3
1637483790000|2021-11-21 08:36:30|430.01|425.91|429.99|425.89|430.03|425.93|429.98|425.88|9
1637483800000|2021-11-21 08:36:40|430|425.9|430.06|425.96|430.06|425.96|429.97|425.87|14
1637483810000|2021-11-21 08:36:50|430.05|425.95|430.3|426.2|430.33|426.23|430.05|425.95|17
1637483820000|2021-11-21 08:37:00|430.31|426.21|430.3|426.2|430.32|426.22|430.3|426.2|6
1637483830000|2021-11-21 08:37:10|430.31|426.21|430.26|426.16|430.31|426.21|430.19|426.09|19
1637483840000|2021-11-21 08:37:20|430.25|426.15|430.19|426.09|430.26|426.16|430.17|426.07|12
1637483850000|2021-11-21 08:37:30|430.2|426.1|430.72|426.62|430.72|426.62|430.2|426.1|21
1637483860000|2021-11-21 08:37:40|430.79|426.69|430.79|426.69|430.8|426.7|430.79|426.69|3
1637483880000|2021-11-21 08:38:00|430.8|426.7|430.91|426.81|430.92|426.82|430.79|426.69|8
1637483890000|2021-11-21 08:38:10|430.92|426.82|430.92|426.82|430.93|426.83|430.91|426.81|5
1637483900000|2021-11-21 08:38:20|430.91|426.81|430.87|426.77|430.91|426.81|430.87|426.77|5
1637483910000|2021-11-21 08:38:30|430.86|426.76|430.87|426.77|430.87|426.77|430.86|426.76|2
1637483920000|2021-11-21 08:38:40|430.85|426.75|430.87|426.77|430.89|426.79|430.85|426.75|5
1637483930000|2021-11-21 08:38:50|430.89|426.79|430.86|426.76|430.89|426.79|430.86|426.76|7
1637483940000|2021-11-21 08:39:00|430.87|426.77|430.88|426.78|430.89|426.79|430.87|426.77|3
1637483950000|2021-11-21 08:39:10|430.91|426.81|430.97|426.87|430.97|426.87|430.9|426.8|7
1637483960000|2021-11-21 08:39:20|430.99|426.89|431.12|427.02|431.12|427.02|430.99|426.89|12
1637483970000|2021-11-21 08:39:30|431.22|427.12|431.29|427.19|431.31|427.21|431.22|427.12|15
1637483980000|2021-11-21 08:39:40|431.3|427.2|431.38|427.28|431.4|427.3|431.3|427.2|18
1637483990000|2021-11-21 08:39:50|431.39|427.29|431.41|427.31|431.41|427.31|431.34|427.24|22
1637484000000|2021-11-21 08:40:00|431.42|427.32|431.01|426.91|431.42|427.32|431|426.9|18
1637484010000|2021-11-21 08:40:10|430.98|426.88|430.55|426.45|430.99|426.89|430.54|426.44|23
1637484020000|2021-11-21 08:40:20|430.57|426.47|430.69|426.59|430.72|426.62|430.57|426.47|19
1637484030000|2021-11-21 08:40:30|430.49|426.39|430.66|426.56|430.67|426.57|430.47|426.37|17
1637484040000|2021-11-21 08:40:40|430.68|426.58|430.86|426.76|430.86|426.76|430.68|426.58|10
1637484050000|2021-11-21 08:40:50|430.85|426.75|430.76|426.66|430.86|426.76|430.75|426.65|13
1637484060000|2021-11-21 08:41:00|430.78|426.68|430.59|426.49|430.78|426.68|430.59|426.49|17
1637484070000|2021-11-21 08:41:10|430.6|426.5|430.55|426.45|430.62|426.52|430.55|426.45|7
1637484080000|2021-11-21 08:41:20|430.58|426.48|430.62|426.52|430.68|426.58|430.57|426.47|12
1637484090000|2021-11-21 08:41:30|430.65|426.55|430.73|426.63|430.74|426.64|430.65|426.55|7
1637484100000|2021-11-21 08:41:40|430.7|426.6|430.68|426.58|430.7|426.6|430.66|426.56|7
1637484110000|2021-11-21 08:41:50|430.66|426.56|430.65|426.55|430.66|426.56|430.61|426.51|10
1637484120000|2021-11-21 08:42:00|430.66|426.56|430.57|426.47|430.66|426.56|430.57|426.47|8
1637484130000|2021-11-21 08:42:10|430.55|426.45|430.46|426.36|430.57|426.47|430.46|426.36|8
1637484140000|2021-11-21 08:42:20|430.45|426.35|430.46|426.36|430.48|426.38|430.45|426.35|7
1637484150000|2021-11-21 08:42:30|430.48|426.38|430.51|426.41|430.51|426.41|430.48|426.38|3
1637484160000|2021-11-21 08:42:40|430.48|426.38|430.51|426.41|430.51|426.41|430.48|426.38|3
1637484170000|2021-11-21 08:42:50|430.52|426.42|430.48|426.38|430.52|426.42|430.48|426.38|4
1637484180000|2021-11-21 08:43:00|430.49|426.39|430.48|426.38|430.49|426.39|430.48|426.38|2
1637484190000|2021-11-21 08:43:10|430.47|426.37|430.52|426.42|430.53|426.43|430.47|426.37|10
1637484200000|2021-11-21 08:43:20|430.53|426.43|430.52|426.42|430.55|426.45|430.52|426.42|3
1637484210000|2021-11-21 08:43:30|430.55|426.45|430.41|426.31|430.55|426.45|430.41|426.31|11
1637484220000|2021-11-21 08:43:40|430.42|426.32|430.52|426.42|430.58|426.48|430.42|426.32|15
1637484230000|2021-11-21 08:43:50|430.48|426.38|430.45|426.35|430.48|426.38|430.45|426.35|5
1637484240000|2021-11-21 08:44:00|430.44|426.34|430.42|426.32|430.44|426.34|430.42|426.32|3
1637484250000|2021-11-21 08:44:10|430.43|426.33|430.42|426.32|430.45|426.35|430.42|426.32|5
1637484260000|2021-11-21 08:44:20|430.43|426.33|430.39|426.29|430.43|426.33|430.39|426.29|4
1637484270000|2021-11-21 08:44:30|430.38|426.28|430.36|426.26|430.38|426.28|430.36|426.26|4
1637484280000|2021-11-21 08:44:40|430.38|426.28|430.35|426.25|430.38|426.28|430.35|426.25|3
1637484290000|2021-11-21 08:44:50|430.36|426.26|430.37|426.27|430.39|426.29|430.36|426.26|11
1637484300000|2021-11-21 08:45:00|430.36|426.26|430.21|426.11|430.39|426.29|430.21|426.11|15
1637484310000|2021-11-21 08:45:10|430.2|426.1|429.85|425.75|430.2|426.1|429.83|425.73|22
1637484320000|2021-11-21 08:45:20|429.86|425.76|429.92|425.82|429.92|425.82|429.84|425.74|5
1637484330000|2021-11-21 08:45:30|429.93|425.83|429.88|425.78|429.93|425.83|429.87|425.77|5
1637484340000|2021-11-21 08:45:40|429.86|425.76|429.87|425.77|429.87|425.77|429.81|425.71|9
1637484350000|2021-11-21 08:45:50|429.89|425.79|429.89|425.79|429.93|425.83|429.89|425.79|5
1637484370000|2021-11-21 08:46:10|429.88|425.78|429.98|425.88|429.98|425.88|429.88|425.78|3
1637484380000|2021-11-21 08:46:20|430|425.9|430.01|425.91|430.01|425.91|430|425.9|2
1637484390000|2021-11-21 08:46:30|430|425.9|430.04|425.94|430.04|425.94|429.98|425.88|4
1637484400000|2021-11-21 08:46:40|430.01|425.91|429.91|425.81|430.01|425.91|429.91|425.81|9
1637484410000|2021-11-21 08:46:50|429.94|425.84|429.88|425.78|429.95|425.85|429.84|425.74|16
1637484420000|2021-11-21 08:47:00|429.87|425.77|429.6|425.5|429.87|425.77|429.6|425.5|19
1637484430000|2021-11-21 08:47:10|429.59|425.49|429.29|425.19|429.59|425.49|429.29|425.19|25
1637484440000|2021-11-21 08:47:20|429.26|425.16|429.24|425.14|429.3|425.2|429.24|425.14|11
1637484450000|2021-11-21 08:47:30|429.27|425.17|429.25|425.15|429.28|425.18|429.22|425.12|8
1637484460000|2021-11-21 08:47:40|429.26|425.16|429.17|425.07|429.26|425.16|429.17|425.07|2
1637484470000|2021-11-21 08:47:50|429.19|425.09|429.11|425.01|429.19|425.09|429.11|425.01|6
1637484480000|2021-11-21 08:48:00|429.1|425|429.15|425.05|429.17|425.07|429.1|425|6
1637484490000|2021-11-21 08:48:10|429.16|425.06|429.16|425.06|429.16|425.06|429.16|425.06|1
1637484500000|2021-11-21 08:48:20|429.15|425.05|428.96|424.86|429.15|425.05|428.95|424.85|13
1637484510000|2021-11-21 08:48:30|428.89|424.79|428.91|424.81|428.91|424.81|428.89|424.79|4
1637484520000|2021-11-21 08:48:40|428.9|424.8|428.87|424.77|428.9|424.8|428.86|424.76|6
1637484530000|2021-11-21 08:48:50|428.88|424.78|428.88|424.78|428.88|424.78|428.88|424.78|1
1637484540000|2021-11-21 08:49:00|428.87|424.77|428.87|424.77|428.88|424.78|428.87|424.77|3
1637484550000|2021-11-21 08:49:10|428.88|424.78|428.76|424.66|428.88|424.78|428.76|424.66|10
1637484570000|2021-11-21 08:49:30|428.77|424.67|428.8|424.7|428.82|424.72|428.77|424.67|5
1637484580000|2021-11-21 08:49:40|428.81|424.71|428.69|424.59|428.81|424.71|428.67|424.57|14
1637484590000|2021-11-21 08:49:50|428.7|424.6|428.7|424.6|428.7|424.6|428.7|424.6|1
1637484600000|2021-11-21 08:50:00|428.65|424.55|428.71|424.61|428.71|424.61|428.65|424.55|12
1637484610000|2021-11-21 08:50:10|428.73|424.63|428.91|424.81|428.92|424.82|428.71|424.61|20
1637484620000|2021-11-21 08:50:20|428.92|424.82|428.68|424.58|428.92|424.82|428.68|424.58|16
1637484630000|2021-11-21 08:50:30|428.67|424.57|428.63|424.53|428.67|424.57|428.63|424.53|8
1637484640000|2021-11-21 08:50:40|428.62|424.52|428.6|424.5|428.63|424.53|428.6|424.5|3
1637484650000|2021-11-21 08:50:50|428.62|424.52|428.57|424.47|428.62|424.52|428.57|424.47|2
1637484660000|2021-11-21 08:51:00|428.56|424.46|428.6|424.5|428.69|424.59|428.56|424.46|18
1637484670000|2021-11-21 08:51:10|428.58|424.48|428.54|424.44|428.6|424.5|428.53|424.43|21
1637484680000|2021-11-21 08:51:20|428.55|424.45|428.48|424.38|428.55|424.45|428.45|424.35|10
1637484690000|2021-11-21 08:51:30|428.45|424.35|428.34|424.24|428.48|424.38|428.34|424.24|16
1637484700000|2021-11-21 08:51:40|428.35|424.25|428.34|424.24|428.35|424.25|428.34|424.24|4
1637484710000|2021-11-21 08:51:50|428.35|424.25|428.34|424.24|428.35|424.25|428.34|424.24|8
1637484720000|2021-11-21 08:52:00|428.35|424.25|428.47|424.37|428.47|424.37|428.35|424.25|5
1637484730000|2021-11-21 08:52:10|428.56|424.46|428.56|424.46|428.56|424.46|428.56|424.46|1
1637484740000|2021-11-21 08:52:20|428.55|424.45|428.62|424.52|428.62|424.52|428.55|424.45|7
1637484750000|2021-11-21 08:52:30|428.61|424.51|428.65|424.55|428.65|424.55|428.61|424.51|3
1637484760000|2021-11-21 08:52:40|428.64|424.54|428.62|424.52|428.65|424.55|428.62|424.52|3
1637484770000|2021-11-21 08:52:50|428.65|424.55|428.4|424.3|428.66|424.56|428.39|424.29|17
1637484780000|2021-11-21 08:53:00|428.41|424.31|428.39|424.29|428.41|424.31|428.39|424.29|2
1637484790000|2021-11-21 08:53:10|428.41|424.31|428.45|424.35|428.45|424.35|428.41|424.31|6
1637484800000|2021-11-21 08:53:20|428.47|424.37|428.43|424.33|428.5|424.4|428.43|424.33|7
1637484810000|2021-11-21 08:53:30|428.4|424.3|428.42|424.32|428.42|424.32|428.4|424.3|2
1637484820000|2021-11-21 08:53:40|428.4|424.3|428.37|424.27|428.4|424.3|428.37|424.27|4
1637484830000|2021-11-21 08:53:50|428.36|424.26|428.34|424.24|428.36|424.26|428.34|424.24|3
1637484840000|2021-11-21 08:54:00|428.26|424.16|428.02|423.92|428.26|424.16|428.01|423.91|26
1637484850000|2021-11-21 08:54:10|428.01|423.91|427.98|423.88|428.05|423.95|427.97|423.87|17
1637484860000|2021-11-21 08:54:20|427.99|423.89|427.98|423.88|428|423.9|427.96|423.86|15
1637484870000|2021-11-21 08:54:30|428|423.9|427.99|423.89|428.02|423.92|427.98|423.88|11
1637484880000|2021-11-21 08:54:40|427.98|423.88|427.93|423.83|428|423.9|427.93|423.83|9
1637484890000|2021-11-21 08:54:50|427.92|423.82|427.43|423.33|427.92|423.82|427.43|423.33|21
1637484900000|2021-11-21 08:55:00|427.46|423.36|427.26|423.16|427.48|423.38|427.26|423.16|20
1637484910000|2021-11-21 08:55:10|427.24|423.14|426.98|422.88|427.28|423.18|426.98|422.88|31
1637484920000|2021-11-21 08:55:20|427|422.9|427.57|423.47|427.57|423.47|427|422.9|20
1637484930000|2021-11-21 08:55:30|427.58|423.48|427.88|423.78|427.89|423.79|427.58|423.48|11
1637484940000|2021-11-21 08:55:40|427.91|423.81|428.1|424|428.11|424.01|427.91|423.81|14
1637484950000|2021-11-21 08:55:50|428.11|424.01|428.06|423.96|428.11|424.01|427.95|423.85|20
1637484960000|2021-11-21 08:56:00|428.05|423.95|428.19|424.09|428.2|424.1|428.04|423.94|16
1637484970000|2021-11-21 08:56:10|428.16|424.06|428.07|423.97|428.16|424.06|428.03|423.93|20
1637484980000|2021-11-21 08:56:20|428.09|423.99|428.04|423.94|428.18|424.08|428.04|423.94|16
1637484990000|2021-11-21 08:56:30|428.03|423.93|427.96|423.86|428.04|423.94|427.96|423.86|13
1637485000000|2021-11-21 08:56:40|427.95|423.85|427.94|423.84|428.08|423.98|427.92|423.82|27
1637485010000|2021-11-21 08:56:50|427.93|423.83|428|423.9|428|423.9|427.92|423.82|7
1637485020000|2021-11-21 08:57:00|428.01|423.91|428.02|423.92|428.05|423.95|428|423.9|12
1637485030000|2021-11-21 08:57:10|428.03|423.93|428.2|424.1|428.21|424.11|428.03|423.93|24
1637485040000|2021-11-21 08:57:20|428.21|424.11|428.43|424.33|428.43|424.33|428.21|424.11|21
1637485050000|2021-11-21 08:57:30|428.44|424.34|428.47|424.37|428.47|424.37|428.33|424.23|13
1637485060000|2021-11-21 08:57:40|428.46|424.36|428.46|424.36|428.48|424.38|428.43|424.33|9
1637485070000|2021-11-21 08:57:50|428.47|424.37|428.2|424.1|428.47|424.37|428.2|424.1|21
1637485080000|2021-11-21 08:58:00|428.19|424.09|428.18|424.08|428.21|424.11|428.17|424.07|13
1637485090000|2021-11-21 08:58:10|428.17|424.07|428.09|423.99|428.18|424.08|428.09|423.99|8
1637485100000|2021-11-21 08:58:20|428.1|424|428.19|424.09|428.19|424.09|428.1|424|12
1637485110000|2021-11-21 08:58:30|428.15|424.05|428.01|423.91|428.15|424.05|428|423.9|14
1637485120000|2021-11-21 08:58:40|428|423.9|428|423.9|428|423.9|428|423.9|1
1637485140000|2021-11-21 08:59:00|428.01|423.91|428.04|423.94|428.04|423.94|428|423.9|5
1637485150000|2021-11-21 08:59:10|428.02|423.92|428|423.9|428.02|423.92|427.99|423.89|6
1637485160000|2021-11-21 08:59:20|428.04|423.94|428.1|424|428.11|424.01|428.04|423.94|19
1637485170000|2021-11-21 08:59:30|428.06|423.96|428.01|423.91|428.07|423.97|428.01|423.91|9
1637485180000|2021-11-21 08:59:40|428.02|423.92|428.01|423.91|428.02|423.92|428.01|423.91|6
1637485190000|2021-11-21 08:59:50|427.99|423.89|427.99|423.89|428|423.9|427.99|423.89|5
1637485200000|2021-11-21 09:00:00|427.85|423.75|427.55|423.45|427.85|423.75|427.54|423.44|19
1637485210000|2021-11-21 09:00:10|427.54|423.44|427.49|423.39|427.57|423.47|427.49|423.39|24
1637485220000|2021-11-21 09:00:20|427.52|423.42|427.78|423.68|427.78|423.68|427.52|423.42|19
1637485230000|2021-11-21 09:00:30|427.77|423.67|427.72|423.62|427.77|423.67|427.7|423.6|9
1637485240000|2021-11-21 09:00:40|427.71|423.61|427.73|423.63|427.77|423.67|427.66|423.56|20
1637485250000|2021-11-21 09:00:50|427.72|423.62|427.81|423.71|427.81|423.71|427.72|423.62|12
1637485260000|2021-11-21 09:01:00|427.8|423.7|427.84|423.74|427.95|423.85|427.8|423.7|10
1637485270000|2021-11-21 09:01:10|427.86|423.76|427.81|423.71|427.92|423.82|427.81|423.71|12
1637485280000|2021-11-21 09:01:20|427.82|423.72|427.73|423.63|427.82|423.72|427.72|423.62|8
1637485290000|2021-11-21 09:01:30|427.72|423.62|427.79|423.69|427.79|423.69|427.71|423.61|11
1637485300000|2021-11-21 09:01:40|427.78|423.68|427.79|423.69|427.81|423.71|427.74|423.64|10
1637485310000|2021-11-21 09:01:50|427.8|423.7|427.79|423.69|427.81|423.71|427.78|423.68|10
1637485320000|2021-11-21 09:02:00|427.78|423.68|428.08|423.98|428.08|423.98|427.78|423.68|17
1637485330000|2021-11-21 09:02:10|428.07|423.97|428.22|424.12|428.22|424.12|428.07|423.97|8
1637485340000|2021-11-21 09:02:20|428.23|424.13|428.59|424.49|428.59|424.49|428.23|424.13|19
1637485350000|2021-11-21 09:02:30|428.6|424.5|428.69|424.59|428.69|424.59|428.57|424.47|7
1637485360000|2021-11-21 09:02:40|428.68|424.58|428.74|424.64|428.76|424.66|428.68|424.58|11
1637485370000|2021-11-21 09:02:50|428.73|424.63|428.74|424.64|428.76|424.66|428.72|424.62|11
1637485380000|2021-11-21 09:03:00|428.73|424.63|428.64|424.54|428.73|424.63|428.62|424.52|17
1637485390000|2021-11-21 09:03:10|428.63|424.53|428.64|424.54|428.64|424.54|428.63|424.53|2
1637485400000|2021-11-21 09:03:20|428.63|424.53|428.63|424.53|428.63|424.53|428.63|424.53|1
1637485410000|2021-11-21 09:03:30|428.56|424.46|428.51|424.41|428.58|424.48|428.48|424.38|12
1637485420000|2021-11-21 09:03:40|428.52|424.42|428.51|424.41|428.52|424.42|428.51|424.41|2
1637485430000|2021-11-21 09:03:50|428.49|424.39|428.49|424.39|428.5|424.4|428.49|424.39|3
1637485440000|2021-11-21 09:04:00|428.5|424.4|428.48|424.38|428.5|424.4|428.45|424.35|14
1637485450000|2021-11-21 09:04:10|428.47|424.37|428.59|424.49|428.6|424.5|428.47|424.37|8
1637485460000|2021-11-21 09:04:20|428.6|424.5|428.6|424.5|428.6|424.5|428.59|424.49|3
1637485470000|2021-11-21 09:04:30|428.59|424.49|428.92|424.82|428.93|424.83|428.59|424.49|8
1637485480000|2021-11-21 09:04:40|428.97|424.87|429.12|425.02|429.12|425.02|428.97|424.87|7
1637485500000|2021-11-21 09:05:00|429.11|425.01|428.98|424.88|429.11|425.01|428.98|424.88|10
1637485510000|2021-11-21 09:05:10|428.99|424.89|428.94|424.84|428.99|424.89|428.94|424.84|3
1637485520000|2021-11-21 09:05:20|428.95|424.85|429.01|424.91|429.05|424.95|428.94|424.84|13
1637485530000|2021-11-21 09:05:30|429|424.9|428.99|424.89|429|424.9|428.99|424.89|2
1637485540000|2021-11-21 09:05:40|429|424.9|428.98|424.88|429.07|424.97|428.98|424.88|4
1637485550000|2021-11-21 09:05:50|428.99|424.89|428.91|424.81|428.99|424.89|428.9|424.8|6
1637485560000|2021-11-21 09:06:00|428.9|424.8|428.74|424.64|428.95|424.85|428.7|424.6|18
1637485570000|2021-11-21 09:06:10|428.7|424.6|428.6|424.5|428.7|424.6|428.59|424.49|20
1637485580000|2021-11-21 09:06:20|428.59|424.49|428.6|424.5|428.6|424.5|428.59|424.49|2
1637485590000|2021-11-21 09:06:30|428.59|424.49|428.59|424.49|428.6|424.5|428.59|424.49|3
1637485600000|2021-11-21 09:06:40|428.58|424.48|428.56|424.46|428.58|424.48|428.56|424.46|3
1637485610000|2021-11-21 09:06:50|428.58|424.48|428.73|424.63|428.74|424.64|428.58|424.48|10
1637485620000|2021-11-21 09:07:00|428.74|424.64|428.73|424.63|428.78|424.68|428.72|424.62|9
1637485630000|2021-11-21 09:07:10|428.72|424.62|428.65|424.55|428.72|424.62|428.65|424.55|19
1637485640000|2021-11-21 09:07:20|428.63|424.53|428.24|424.14|428.63|424.53|428.24|424.14|22
1637485650000|2021-11-21 09:07:30|428.23|424.13|428.18|424.08|428.23|424.13|428.17|424.07|8
1637485660000|2021-11-21 09:07:40|428.2|424.1|428.2|424.1|428.21|424.11|428.12|424.02|12
1637485670000|2021-11-21 09:07:50|428.21|424.11|428.3|424.2|428.3|424.2|428.21|424.11|11
1637485680000|2021-11-21 09:08:00|428.31|424.21|428.19|424.09|428.31|424.21|428.18|424.08|14
1637485690000|2021-11-21 09:08:10|428.2|424.1|428.24|424.14|428.28|424.18|428.16|424.06|9
1637485700000|2021-11-21 09:08:20|428.23|424.13|428.32|424.22|428.32|424.22|428.22|424.12|8
1637485710000|2021-11-21 09:08:30|428.33|424.23|428.52|424.42|428.52|424.42|428.32|424.22|18
1637485720000|2021-11-21 09:08:40|428.57|424.47|428.57|424.47|428.58|424.48|428.56|424.46|6
1637485730000|2021-11-21 09:08:50|428.55|424.45|428.55|424.45|428.56|424.46|428.45|424.35|16
1637485740000|2021-11-21 09:09:00|428.54|424.44|428.64|424.54|428.65|424.55|428.54|424.44|17
1637485750000|2021-11-21 09:09:10|428.63|424.53|428.64|424.54|428.64|424.54|428.63|424.53|2
1637485760000|2021-11-21 09:09:20|428.63|424.53|428.6|424.5|428.64|424.54|428.58|424.48|13
1637485770000|2021-11-21 09:09:30|428.62|424.52|428.58|424.48|428.64|424.54|428.56|424.46|12
1637485780000|2021-11-21 09:09:40|428.59|424.49|428.59|424.49|428.63|424.53|428.57|424.47|9
1637485800000|2021-11-21 09:10:00|428.57|424.47|428.45|424.35|428.57|424.47|428.45|424.35|6
1637485810000|2021-11-21 09:10:10|428.44|424.34|428.44|424.34|428.46|424.36|428.42|424.32|9
1637485820000|2021-11-21 09:10:20|428.45|424.35|428.53|424.43|428.61|424.51|428.45|424.35|14
1637485830000|2021-11-21 09:10:30|428.52|424.42|428.47|424.37|428.52|424.42|428.47|424.37|4
1637485840000|2021-11-21 09:10:40|428.43|424.33|428.5|424.4|428.5|424.4|428.43|424.33|10
1637485850000|2021-11-21 09:10:50|428.51|424.41|428.59|424.49|428.6|424.5|428.51|424.41|20
1637485860000|2021-11-21 09:11:00|428.58|424.48|428.53|424.43|428.59|424.49|428.53|424.43|5
1637485870000|2021-11-21 09:11:10|428.52|424.42|428.56|424.46|428.56|424.46|428.51|424.41|9
1637485880000|2021-11-21 09:11:20|428.57|424.47|428.57|424.47|428.57|424.47|428.57|424.47|1
1637485890000|2021-11-21 09:11:30|428.53|424.43|428.53|424.43|428.54|424.44|428.52|424.42|5
1637485900000|2021-11-21 09:11:40|428.45|424.35|428.46|424.36|428.46|424.36|428.45|424.35|2
1637485910000|2021-11-21 09:11:50|428.54|424.44|428.72|424.62|428.72|424.62|428.54|424.44|17
1637485920000|2021-11-21 09:12:00|428.69|424.59|428.64|424.54|428.69|424.59|428.64|424.54|7
1637485930000|2021-11-21 09:12:10|428.66|424.56|428.72|424.62|428.72|424.62|428.66|424.56|5
1637485940000|2021-11-21 09:12:20|428.71|424.61|428.61|424.51|428.71|424.61|428.61|424.51|10
1637485950000|2021-11-21 09:12:30|428.6|424.5|428.55|424.45|428.6|424.5|428.44|424.34|13
1637485960000|2021-11-21 09:12:40|428.56|424.46|428.71|424.61|428.71|424.61|428.56|424.46|11
1637485970000|2021-11-21 09:12:50|428.72|424.62|428.9|424.8|428.91|424.81|428.72|424.62|18
1637485980000|2021-11-21 09:13:00|428.91|424.81|428.91|424.81|428.91|424.81|428.87|424.77|13
1637485990000|2021-11-21 09:13:10|428.92|424.82|428.88|424.78|428.93|424.83|428.88|424.78|5
1637486000000|2021-11-21 09:13:20|428.87|424.77|428.88|424.78|428.88|424.78|428.85|424.75|6
1637486010000|2021-11-21 09:13:30|428.89|424.79|429.32|425.22|429.37|425.27|428.89|424.79|22
1637486020000|2021-11-21 09:13:40|429.33|425.23|429.24|425.14|429.38|425.28|429.21|425.11|14
1637486030000|2021-11-21 09:13:50|429.25|425.15|428.94|424.84|429.25|425.15|428.89|424.79|21
1637486040000|2021-11-21 09:14:00|428.98|424.88|429.07|424.97|429.07|424.97|428.94|424.84|17
1637486050000|2021-11-21 09:14:10|429.04|424.94|429.12|425.02|429.14|425.04|429|424.9|12
1637486060000|2021-11-21 09:14:20|429.13|425.03|429.16|425.06|429.19|425.09|429.11|425.01|18
1637486070000|2021-11-21 09:14:30|429.15|425.05|429.11|425.01|429.16|425.06|429.09|424.99|10
1637486080000|2021-11-21 09:14:40|429.1|425|429.1|425|429.1|425|429.08|424.98|4
1637486090000|2021-11-21 09:14:50|429.13|425.03|429.25|425.15|429.25|425.15|429.1|425|12
1637486100000|2021-11-21 09:15:00|429.29|425.19|429.17|425.07|429.29|425.19|429.14|425.04|17
1637486110000|2021-11-21 09:15:10|429.18|425.08|429.06|424.96|429.18|425.08|429.05|424.95|15
1637486120000|2021-11-21 09:15:20|429.04|424.94|429.09|424.99|429.11|425.01|429|424.9|16
1637486130000|2021-11-21 09:15:30|429.1|425|429.08|424.98|429.1|425|429.07|424.97|4
1637486140000|2021-11-21 09:15:40|429.1|425|429.03|424.93|429.1|425|429.03|424.93|10
1637486150000|2021-11-21 09:15:50|429.02|424.92|429.03|424.93|429.03|424.93|429.02|424.92|4
1637486160000|2021-11-21 09:16:00|429.04|424.94|429.03|424.93|429.06|424.96|429.03|424.93|8
1637486170000|2021-11-21 09:16:10|429.04|424.94|429.03|424.93|429.04|424.94|429.03|424.93|4
1637486180000|2021-11-21 09:16:20|429.05|424.95|429.1|425|429.1|425|429.05|424.95|8
1637486190000|2021-11-21 09:16:30|429.09|424.99|429.09|424.99|429.1|425|429.08|424.98|5
1637486200000|2021-11-21 09:16:40|429.12|425.02|429.1|425|429.13|425.03|429.05|424.95|12
1637486210000|2021-11-21 09:16:50|429.09|424.99|429.2|425.1|429.21|425.11|429.07|424.97|17
1637486220000|2021-11-21 09:17:00|429.21|425.11|429.21|425.11|429.21|425.11|429.21|425.11|1
1637486230000|2021-11-21 09:17:10|429.22|425.12|429.22|425.12|429.22|425.12|429.11|425.01|5
1637486250000|2021-11-21 09:17:30|429.19|425.09|429.19|425.09|429.19|425.09|429.19|425.09|1
1637486270000|2021-11-21 09:17:50|429.2|425.1|429.27|425.17|429.34|425.24|429.2|425.1|13
1637486280000|2021-11-21 09:18:00|429.26|425.16|429.2|425.1|429.28|425.18|429.2|425.1|7
1637486290000|2021-11-21 09:18:10|429.18|425.08|429.13|425.03|429.2|425.1|429.1|425|15
1637486300000|2021-11-21 09:18:20|429.15|425.05|429.2|425.1|429.24|425.14|429.13|425.03|15
1637486310000|2021-11-21 09:18:30|429.19|425.09|429.14|425.04|429.2|425.1|429.13|425.03|4
1637486320000|2021-11-21 09:18:40|429.16|425.06|429.15|425.05|429.19|425.09|429.14|425.04|12
1637486330000|2021-11-21 09:18:50|429.17|425.07|429.21|425.11|429.24|425.14|429.13|425.03|8
1637486340000|2021-11-21 09:19:00|429.19|425.09|429.21|425.11|429.22|425.12|429.19|425.09|4
1637486350000|2021-11-21 09:19:10|429.2|425.1|429.15|425.05|429.2|425.1|429.13|425.03|9
1637486360000|2021-11-21 09:19:20|429.14|425.04|429.07|424.97|429.15|425.05|429.06|424.96|10
1637486370000|2021-11-21 09:19:30|429.04|424.94|428.98|424.88|429.04|424.94|428.97|424.87|11
1637486380000|2021-11-21 09:19:40|429|424.9|429.11|425.01|429.11|425.01|428.98|424.88|16
1637486390000|2021-11-21 09:19:50|429.1|425|429.11|425.01|429.11|425.01|429.05|424.95|15
1637486400000|2021-11-21 09:20:00|429.1|425|429.09|424.99|429.11|425.01|429.05|424.95|9
1637486410000|2021-11-21 09:20:10|429.11|425.01|429.1|425|429.11|425.01|429.09|424.99|4
1637486420000|2021-11-21 09:20:20|429.09|424.99|429.2|425.1|429.21|425.11|428.93|424.83|13
1637486430000|2021-11-21 09:20:30|429.21|425.11|429.22|425.12|429.24|425.14|429.2|425.1|7
1637486440000|2021-11-21 09:20:40|429.23|425.13|429.37|425.27|429.38|425.28|429.22|425.12|8
1637486450000|2021-11-21 09:20:50|429.36|425.26|429.36|425.26|429.38|425.28|429.35|425.25|5
1637486460000|2021-11-21 09:21:00|429.35|425.25|429.32|425.22|429.35|425.25|429.32|425.22|10
1637486470000|2021-11-21 09:21:10|429.33|425.23|429.33|425.23|429.33|425.23|429.32|425.22|3
1637486480000|2021-11-21 09:21:20|429.32|425.22|429.33|425.23|429.33|425.23|429.32|425.22|8
1637486490000|2021-11-21 09:21:30|429.32|425.22|429.32|425.22|429.33|425.23|429.3|425.2|5
1637486500000|2021-11-21 09:21:40|429.3|425.2|429.33|425.23|429.33|425.23|429.29|425.19|11
1637486510000|2021-11-21 09:21:50|429.32|425.22|429.35|425.25|429.37|425.27|429.32|425.22|9
1637486520000|2021-11-21 09:22:00|429.34|425.24|429.35|425.25|429.36|425.26|429.34|425.24|3
1637486530000|2021-11-21 09:22:10|429.36|425.26|429.35|425.25|429.36|425.26|429.35|425.25|2
1637486540000|2021-11-21 09:22:20|429.36|425.26|429.39|425.29|429.39|425.29|429.34|425.24|8
1637486550000|2021-11-21 09:22:30|429.38|425.28|429.35|425.25|429.38|425.28|429.35|425.25|9
1637486560000|2021-11-21 09:22:40|429.34|425.24|429.34|425.24|429.34|425.24|429.33|425.23|3
1637486570000|2021-11-21 09:22:50|429.35|425.25|429.34|425.24|429.35|425.25|429.33|425.23|6
1637486580000|2021-11-21 09:23:00|429.33|425.23|429.19|425.09|429.33|425.23|429.19|425.09|9
1637486590000|2021-11-21 09:23:10|429.18|425.08|429.14|425.04|429.19|425.09|429.14|425.04|9
1637486600000|2021-11-21 09:23:20|429.05|424.95|429.14|425.04|429.14|425.04|429.05|424.95|2
1637486610000|2021-11-21 09:23:30|429.1|425|429.04|424.94|429.14|425.04|429.04|424.94|15
1637486620000|2021-11-21 09:23:40|429.06|424.96|429.1|425|429.13|425.03|429.04|424.94|10
1637486630000|2021-11-21 09:23:50|429.12|425.02|429.12|425.02|429.14|425.04|429.1|425|9
1637486640000|2021-11-21 09:24:00|429.13|425.03|429.12|425.02|429.14|425.04|429.12|425.02|8
1637486650000|2021-11-21 09:24:10|429.1|425|429.07|424.97|429.12|425.02|429.07|424.97|6
1637486660000|2021-11-21 09:24:20|429.06|424.96|429.07|424.97|429.07|424.97|429.06|424.96|2
1637486670000|2021-11-21 09:24:30|429.06|424.96|428.94|424.84|429.06|424.96|428.94|424.84|17
1637486680000|2021-11-21 09:24:40|428.89|424.79|428.65|424.55|428.89|424.79|428.61|424.51|25
1637486690000|2021-11-21 09:24:50|428.66|424.56|428.67|424.57|428.67|424.57|428.66|424.56|2
1637486700000|2021-11-21 09:25:00|428.66|424.56|428.62|424.52|428.66|424.56|428.61|424.51|6
1637486710000|2021-11-21 09:25:10|428.61|424.51|428.64|424.54|428.64|424.54|428.61|424.51|6
1637486720000|2021-11-21 09:25:20|428.6|424.5|428.72|424.62|428.74|424.64|428.6|424.5|11
1637486730000|2021-11-21 09:25:30|428.71|424.61|428.71|424.61|428.74|424.64|428.67|424.57|11
1637486740000|2021-11-21 09:25:40|428.72|424.62|428.7|424.6|428.72|424.62|428.68|424.58|13
1637486750000|2021-11-21 09:25:50|428.72|424.62|428.76|424.66|428.76|424.66|428.72|424.62|6
1637486760000|2021-11-21 09:26:00|428.77|424.67|428.78|424.68|428.79|424.69|428.75|424.65|5
1637486770000|2021-11-21 09:26:10|428.77|424.67|428.77|424.67|428.77|424.67|428.76|424.66|3
1637486780000|2021-11-21 09:26:20|428.76|424.66|428.69|424.59|428.77|424.67|428.69|424.59|4
1637486790000|2021-11-21 09:26:30|428.76|424.66|428.82|424.72|428.82|424.72|428.76|424.66|7
1637486800000|2021-11-21 09:26:40|428.81|424.71|428.9|424.8|428.91|424.81|428.81|424.71|12
1637486810000|2021-11-21 09:26:50|428.89|424.79|428.92|424.82|428.94|424.84|428.89|424.79|6
1637486820000|2021-11-21 09:27:00|428.94|424.84|428.94|424.84|428.94|424.84|428.94|424.84|1
1637486830000|2021-11-21 09:27:10|428.95|424.85|428.93|424.83|428.96|424.86|428.93|424.83|7
1637486850000|2021-11-21 09:27:30|428.94|424.84|429.16|425.06|429.16|425.06|428.94|424.84|8
1637486860000|2021-11-21 09:27:40|429.13|425.03|429.24|425.14|429.25|425.15|429.01|424.91|18
1637486870000|2021-11-21 09:27:50|429.25|425.15|429.24|425.14|429.27|425.17|429.24|425.14|4
1637486880000|2021-11-21 09:28:00|429.26|425.16|429.34|425.24|429.34|425.24|429.25|425.15|3
1637486890000|2021-11-21 09:28:10|429.35|425.25|429.38|425.28|429.38|425.28|429.35|425.25|6
1637486900000|2021-11-21 09:28:20|429.37|425.27|429.37|425.27|429.37|425.27|429.37|425.27|1
1637486910000|2021-11-21 09:28:30|429.39|425.29|429.39|425.29|429.4|425.3|429.39|425.29|3
1637486920000|2021-11-21 09:28:40|429.4|425.3|429.56|425.46|429.56|425.46|429.4|425.3|14
1637486930000|2021-11-21 09:28:50|429.59|425.49|429.71|425.61|429.72|425.62|429.56|425.46|20
1637486940000|2021-11-21 09:29:00|429.7|425.6|429.64|425.54|429.71|425.61|429.64|425.54|11
1637486950000|2021-11-21 09:29:10|429.63|425.53|429.64|425.54|429.65|425.55|429.63|425.53|6
1637486960000|2021-11-21 09:29:20|429.63|425.53|429.64|425.54|429.64|425.54|429.63|425.53|2
1637486970000|2021-11-21 09:29:30|429.6|425.5|429.62|425.52|429.64|425.54|429.52|425.42|8
1637486980000|2021-11-21 09:29:40|429.64|425.54|429.66|425.56|429.67|425.57|429.64|425.54|4
1637487000000|2021-11-21 09:30:00|429.67|425.57|429.48|425.38|429.72|425.62|429.48|425.38|25
1637487010000|2021-11-21 09:30:10|429.51|425.41|429.42|425.32|429.51|425.41|429.38|425.28|21
1637487020000|2021-11-21 09:30:20|429.41|425.31|429.44|425.34|429.44|425.34|429.41|425.31|3
1637487030000|2021-11-21 09:30:30|429.45|425.35|429.49|425.39|429.49|425.39|429.45|425.35|3
1637487040000|2021-11-21 09:30:40|429.5|425.4|429.51|425.41|429.58|425.48|429.49|425.39|11
1637487050000|2021-11-21 09:30:50|429.52|425.42|429.56|425.46|429.63|425.53|429.5|425.4|11
1637487060000|2021-11-21 09:31:00|429.54|425.44|429.52|425.42|429.54|425.44|429.52|425.42|6
1637487070000|2021-11-21 09:31:10|429.54|425.44|429.6|425.5|429.62|425.52|429.54|425.44|7
1637487080000|2021-11-21 09:31:20|429.59|425.49|429.62|425.52|429.63|425.53|429.59|425.49|6
1637487090000|2021-11-21 09:31:30|429.63|425.53|429.63|425.53|429.63|425.53|429.63|425.53|1
1637487100000|2021-11-21 09:31:40|429.58|425.48|429.56|425.46|429.58|425.48|429.56|425.46|6
1637487110000|2021-11-21 09:31:50|429.57|425.47|429.57|425.47|429.57|425.47|429.57|425.47|1
1637487120000|2021-11-21 09:32:00|429.56|425.46|429.46|425.36|429.59|425.49|429.43|425.33|15
1637487130000|2021-11-21 09:32:10|429.48|425.38|429.27|425.17|429.48|425.38|429.27|425.17|13
1637487140000|2021-11-21 09:32:20|429.25|425.15|428.97|424.87|429.25|425.15|428.97|424.87|19
1637487150000|2021-11-21 09:32:30|428.96|424.86|428.95|424.85|428.97|424.87|428.95|424.85|4
1637487160000|2021-11-21 09:32:40|428.96|424.86|428.94|424.84|428.96|424.86|428.94|424.84|4
1637487170000|2021-11-21 09:32:50|428.95|424.85|429.15|425.05|429.15|425.05|428.95|424.85|11
1637487180000|2021-11-21 09:33:00|429.14|425.04|429|424.9|429.14|425.04|429|424.9|10
1637487190000|2021-11-21 09:33:10|428.98|424.88|428.96|424.86|428.98|424.88|428.96|424.86|3
1637487200000|2021-11-21 09:33:20|428.99|424.89|429.07|424.97|429.07|424.97|428.99|424.89|7
1637487210000|2021-11-21 09:33:30|429.08|424.98|429.08|424.98|429.08|424.98|429.08|424.98|1
1637487220000|2021-11-21 09:33:40|429.07|424.97|429.02|424.92|429.07|424.97|429.01|424.91|6
1637487230000|2021-11-21 09:33:50|429.01|424.91|429.02|424.92|429.02|424.92|429|424.9|3
1637487240000|2021-11-21 09:34:00|429.01|424.91|428.91|424.81|429.01|424.91|428.91|424.81|5
1637487250000|2021-11-21 09:34:10|428.82|424.72|428.74|424.64|428.82|424.72|428.74|424.64|5
1637487260000|2021-11-21 09:34:20|428.72|424.62|428.7|424.6|428.72|424.62|428.7|424.6|6
1637487270000|2021-11-21 09:34:30|428.71|424.61|428.68|424.58|428.73|424.63|428.68|424.58|10
1637487280000|2021-11-21 09:34:40|428.69|424.59|428.69|424.59|428.69|424.59|428.65|424.55|11
1637487290000|2021-11-21 09:34:50|428.66|424.56|428.67|424.57|428.67|424.57|428.65|424.55|4
1637487300000|2021-11-21 09:35:00|428.66|424.56|428.67|424.57|428.67|424.57|428.64|424.54|8
1637487310000|2021-11-21 09:35:10|428.68|424.58|428.72|424.62|428.72|424.62|428.67|424.57|6
1637487320000|2021-11-21 09:35:20|428.73|424.63|428.86|424.76|428.89|424.79|428.73|424.63|16
1637487330000|2021-11-21 09:35:30|428.85|424.75|428.87|424.77|428.88|424.78|428.85|424.75|6
1637487340000|2021-11-21 09:35:40|428.86|424.76|428.81|424.71|428.86|424.76|428.78|424.68|9
1637487350000|2021-11-21 09:35:50|428.79|424.69|428.63|424.53|428.79|424.69|428.63|424.53|19
1637487360000|2021-11-21 09:36:00|428.66|424.56|428.44|424.34|428.69|424.59|428.44|424.34|16
1637487370000|2021-11-21 09:36:10|428.4|424.3|428.3|424.2|428.4|424.3|428.3|424.2|11
1637487380000|2021-11-21 09:36:20|428.31|424.21|428.19|424.09|428.32|424.22|428.19|424.09|13
1637487390000|2021-11-21 09:36:30|428.17|424.07|428.15|424.05|428.17|424.07|428.15|424.05|5
1637487400000|2021-11-21 09:36:40|428.14|424.04|428.02|423.92|428.14|424.04|428.02|423.92|10
1637487410000|2021-11-21 09:36:50|427.96|423.86|428.01|423.91|428.02|423.92|427.94|423.84|15
1637487420000|2021-11-21 09:37:00|428|423.9|427.78|423.68|428|423.9|427.73|423.63|8
1637487430000|2021-11-21 09:37:10|427.76|423.66|427.55|423.45|427.76|423.66|427.55|423.45|12
1637487440000|2021-11-21 09:37:20|427.57|423.47|427.54|423.44|427.57|423.47|427.5|423.4|19
1637487450000|2021-11-21 09:37:30|427.53|423.43|427.5|423.4|427.53|423.43|427.48|423.38|16
1637487460000|2021-11-21 09:37:40|427.53|423.43|427.62|423.52|427.63|423.53|427.49|423.39|12
1637487470000|2021-11-21 09:37:50|427.67|423.57|427.74|423.64|427.74|423.64|427.67|423.57|4
1637487480000|2021-11-21 09:38:00|427.73|423.63|427.83|423.73|427.83|423.73|427.73|423.63|2
1637487490000|2021-11-21 09:38:10|427.86|423.76|428.1|424|428.1|424|427.86|423.76|19
1637487500000|2021-11-21 09:38:20|428.08|423.98|428.14|424.04|428.14|424.04|428.08|423.98|5
1637487520000|2021-11-21 09:38:40|428.15|424.05|428.44|424.34|428.45|424.35|428.15|424.05|17
1637487530000|2021-11-21 09:38:50|428.45|424.35|428.51|424.41|428.52|424.42|428.44|424.34|5
1637487540000|2021-11-21 09:39:00|428.49|424.39|428.46|424.36|428.49|424.39|428.42|424.32|7
1637487550000|2021-11-21 09:39:10|428.47|424.37|428.62|424.52|428.62|424.52|428.47|424.37|10
1637487560000|2021-11-21 09:39:20|428.74|424.64|428.81|424.71|428.83|424.73|428.74|424.64|7
1637487570000|2021-11-21 09:39:30|428.82|424.72|428.94|424.84|428.95|424.85|428.82|424.72|16
1637487580000|2021-11-21 09:39:40|428.93|424.83|428.95|424.85|428.98|424.88|428.93|424.83|6
1637487590000|2021-11-21 09:39:50|428.96|424.86|428.94|424.84|428.97|424.87|428.94|424.84|9
1637487600000|2021-11-21 09:40:00|428.93|424.83|428.92|424.82|428.93|424.83|428.92|424.82|2
1637487610000|2021-11-21 09:40:10|428.89|424.79|428.9|424.8|428.91|424.81|428.86|424.76|10
1637487630000|2021-11-21 09:40:30|428.89|424.79|428.89|424.79|428.89|424.79|428.89|424.79|1
1637487640000|2021-11-21 09:40:40|428.87|424.77|428.87|424.77|428.89|424.79|428.86|424.76|4
1637487650000|2021-11-21 09:40:50|428.92|424.82|429.14|425.04|429.16|425.06|428.92|424.82|10
1637487660000|2021-11-21 09:41:00|429.22|425.12|429.2|425.1|429.22|425.12|429.16|425.06|7
1637487670000|2021-11-21 09:41:10|429.18|425.08|429.25|425.15|429.25|425.15|429.18|425.08|5
1637487680000|2021-11-21 09:41:20|429.26|425.16|429.26|425.16|429.26|425.16|429.26|425.16|1
1637487690000|2021-11-21 09:41:30|429.36|425.26|429.41|425.31|429.41|425.31|429.35|425.25|6
1637487700000|2021-11-21 09:41:40|429.4|425.3|429.48|425.38|429.48|425.38|429.39|425.29|3
1637487710000|2021-11-21 09:41:50|429.51|425.41|429.46|425.36|429.51|425.41|429.46|425.36|6
1637487720000|2021-11-21 09:42:00|429.47|425.37|429.45|425.35|429.47|425.37|429.35|425.25|15
1637487730000|2021-11-21 09:42:10|429.43|425.33|429.39|425.29|429.43|425.33|429.39|425.29|3
1637487740000|2021-11-21 09:42:20|429.38|425.28|429.39|425.29|429.42|425.32|429.38|425.28|10
1637487750000|2021-11-21 09:42:30|429.36|425.26|429.37|425.27|429.39|425.29|429.33|425.23|7
1637487760000|2021-11-21 09:42:40|429.36|425.26|429.32|425.22|429.37|425.27|429.32|425.22|10
1637487770000|2021-11-21 09:42:50|429.35|425.25|429.12|425.02|429.35|425.25|429.12|425.02|15
1637487780000|2021-11-21 09:43:00|429.13|425.03|428.8|424.7|429.13|425.03|428.8|424.7|15
1637487790000|2021-11-21 09:43:10|428.78|424.68|428.72|424.62|428.83|424.73|428.69|424.59|25
1637487800000|2021-11-21 09:43:20|428.71|424.61|428.62|424.52|428.71|424.61|428.62|424.52|15
1637487810000|2021-11-21 09:43:30|428.63|424.53|428.66|424.56|428.68|424.58|428.62|424.52|10
1637487820000|2021-11-21 09:43:40|428.68|424.58|428.74|424.64|428.74|424.64|428.68|424.58|5
1637487830000|2021-11-21 09:43:50|428.75|424.65|428.88|424.78|428.91|424.81|428.74|424.64|8
1637487840000|2021-11-21 09:44:00|428.92|424.82|428.78|424.68|428.92|424.82|428.76|424.66|12
1637487850000|2021-11-21 09:44:10|428.77|424.67|428.75|424.65|428.8|424.7|428.75|424.65|12
1637487860000|2021-11-21 09:44:20|428.77|424.67|428.78|424.68|428.78|424.68|428.77|424.67|2
1637487870000|2021-11-21 09:44:30|428.79|424.69|428.83|424.73|428.83|424.73|428.79|424.69|4
1637487880000|2021-11-21 09:44:40|428.82|424.72|428.79|424.69|428.85|424.75|428.79|424.69|9
1637487890000|2021-11-21 09:44:50|428.8|424.7|428.8|424.7|428.8|424.7|428.8|424.7|1
1637487900000|2021-11-21 09:45:00|428.81|424.71|428.85|424.75|428.87|424.77|428.79|424.69|14
1637487910000|2021-11-21 09:45:10|428.87|424.77|429.09|424.99|429.09|424.99|428.87|424.77|14
1637487920000|2021-11-21 09:45:20|429.08|424.98|429.08|424.98|429.08|424.98|429.05|424.95|8
1637487930000|2021-11-21 09:45:30|429.07|424.97|429.16|425.06|429.16|425.06|429.07|424.97|2
1637487940000|2021-11-21 09:45:40|429.14|425.04|428.97|424.87|429.14|425.04|428.96|424.86|14
1637487950000|2021-11-21 09:45:50|428.96|424.86|429|424.9|429.01|424.91|428.96|424.86|8
1637487960000|2021-11-21 09:46:00|428.98|424.88|428.83|424.73|428.98|424.88|428.82|424.72|14
1637487970000|2021-11-21 09:46:10|428.86|424.76|428.34|424.24|428.86|424.76|428.34|424.24|25
1637487980000|2021-11-21 09:46:20|428.29|424.19|428.16|424.06|428.29|424.19|428.15|424.05|23
1637487990000|2021-11-21 09:46:30|428.17|424.07|428.08|423.98|428.17|424.07|428.08|423.98|5
1637488000000|2021-11-21 09:46:40|428.06|423.96|428.09|423.99|428.12|424.02|428.03|423.93|16
1637488010000|2021-11-21 09:46:50|428.11|424.01|428.17|424.07|428.2|424.1|428.11|424.01|13
1637488020000|2021-11-21 09:47:00|428.16|424.06|428.06|423.96|428.17|424.07|428.05|423.95|15
1637488030000|2021-11-21 09:47:10|428.08|423.98|428.1|424|428.11|424.01|428.08|423.98|5
1637488040000|2021-11-21 09:47:20|428.13|424.03|428.18|424.08|428.19|424.09|428.13|424.03|8
1637488050000|2021-11-21 09:47:30|428.2|424.1|428.38|424.28|428.38|424.28|428.2|424.1|10
1637488060000|2021-11-21 09:47:40|428.33|424.23|428.51|424.41|428.57|424.47|428.33|424.23|21
1637488070000|2021-11-21 09:47:50|428.5|424.4|428.4|424.3|428.5|424.4|428.39|424.29|10
1637488080000|2021-11-21 09:48:00|428.41|424.31|428.36|424.26|428.5|424.4|428.33|424.23|16
1637488090000|2021-11-21 09:48:10|428.34|424.24|428.28|424.18|428.36|424.26|428.28|424.18|8
1637488100000|2021-11-21 09:48:20|428.29|424.19|428.49|424.39|428.49|424.39|428.28|424.18|14
1637488110000|2021-11-21 09:48:30|428.5|424.4|428.53|424.43|428.53|424.43|428.5|424.4|4
1637488120000|2021-11-21 09:48:40|428.54|424.44|428.75|424.65|428.76|424.66|428.54|424.44|15
1637488130000|2021-11-21 09:48:50|428.72|424.62|428.74|424.64|428.75|424.65|428.7|424.6|8
1637488140000|2021-11-21 09:49:00|428.73|424.63|428.77|424.67|428.78|424.68|428.71|424.61|8
1637488150000|2021-11-21 09:49:10|428.89|424.79|428.76|424.66|428.91|424.81|428.68|424.58|17
1637488160000|2021-11-21 09:49:20|428.77|424.67|428.93|424.83|428.94|424.84|428.76|424.66|22
1637488170000|2021-11-21 09:49:30|428.9|424.8|428.86|424.76|428.9|424.8|428.85|424.75|12
1637488180000|2021-11-21 09:49:40|428.85|424.75|428.79|424.69|428.87|424.77|428.79|424.69|13
1637488190000|2021-11-21 09:49:50|428.88|424.78|428.78|424.68|428.88|424.78|428.78|424.68|15
1637488200000|2021-11-21 09:50:00|428.82|424.72|428.84|424.74|428.85|424.75|428.79|424.69|17
1637488210000|2021-11-21 09:50:10|428.86|424.76|428.91|424.81|428.91|424.81|428.85|424.75|8
1637488220000|2021-11-21 09:50:20|428.95|424.85|429.06|424.96|429.07|424.97|428.95|424.85|7
1637488230000|2021-11-21 09:50:30|429.07|424.97|429.17|425.07|429.17|425.07|429.07|424.97|7
1637488240000|2021-11-21 09:50:40|429.16|425.06|429.21|425.11|429.21|425.11|429.16|425.06|4
1637488250000|2021-11-21 09:50:50|429.22|425.12|429.39|425.29|429.4|425.3|429.22|425.12|13
1637488260000|2021-11-21 09:51:00|429.38|425.28|429.33|425.23|429.4|425.3|429.33|425.23|9
1637488270000|2021-11-21 09:51:10|429.32|425.22|429.27|425.17|429.35|425.25|429.27|425.17|9
1637488280000|2021-11-21 09:51:20|429.25|425.15|429.25|425.15|429.26|425.16|429.24|425.14|10
1637488290000|2021-11-21 09:51:30|429.22|425.12|429.25|425.15|429.25|425.15|429.22|425.12|2
1637488300000|2021-11-21 09:51:40|429.27|425.17|429.25|425.15|429.27|425.17|429.25|425.15|2
1637488310000|2021-11-21 09:51:50|429.27|425.17|429.25|425.15|429.27|425.17|429.25|425.15|2
1637488320000|2021-11-21 09:52:00|429.26|425.16|429.26|425.16|429.28|425.18|429.25|425.15|6
1637488340000|2021-11-21 09:52:20|429.25|425.15|429.19|425.09|429.25|425.15|429.19|425.09|3
1637488350000|2021-11-21 09:52:30|429.15|425.05|429.09|424.99|429.16|425.06|429.08|424.98|16
1637488360000|2021-11-21 09:52:40|429.08|424.98|429.03|424.93|429.09|424.99|429.02|424.92|13
1637488370000|2021-11-21 09:52:50|429.02|424.92|429.12|425.02|429.13|425.03|429.02|424.92|12
1637488380000|2021-11-21 09:53:00|429.1|425|429.05|424.95|429.13|425.03|429.05|424.95|8
1637488390000|2021-11-21 09:53:10|429.03|424.93|429.05|424.95|429.08|424.98|429.03|424.93|6
1637488400000|2021-11-21 09:53:20|429.03|424.93|428.83|424.73|429.03|424.93|428.83|424.73|12
1637488410000|2021-11-21 09:53:30|428.8|424.7|428.73|424.63|428.81|424.71|428.73|424.63|8
1637488420000|2021-11-21 09:53:40|428.72|424.62|428.65|424.55|428.72|424.62|428.64|424.54|7
1637488430000|2021-11-21 09:53:50|428.69|424.59|428.8|424.7|428.8|424.7|428.69|424.59|9
1637488440000|2021-11-21 09:54:00|428.79|424.69|428.79|424.69|428.8|424.7|428.77|424.67|9
1637488450000|2021-11-21 09:54:10|428.78|424.68|428.8|424.7|428.81|424.71|428.78|424.68|7
1637488460000|2021-11-21 09:54:20|428.79|424.69|428.75|424.65|428.79|424.69|428.75|424.65|5
1637488470000|2021-11-21 09:54:30|428.74|424.64|428.83|424.73|428.86|424.76|428.74|424.64|15
1637488480000|2021-11-21 09:54:40|428.84|424.74|428.86|424.76|428.86|424.76|428.8|424.7|9
1637488490000|2021-11-21 09:54:50|428.87|424.77|428.92|424.82|428.92|424.82|428.8|424.7|6
1637488510000|2021-11-21 09:55:10|428.83|424.73|428.79|424.69|428.83|424.73|428.79|424.69|8
1637488520000|2021-11-21 09:55:20|428.8|424.7|428.71|424.61|428.8|424.7|428.64|424.54|18
1637488530000|2021-11-21 09:55:30|428.7|424.6|428.67|424.57|428.75|424.65|428.67|424.57|13
1637488540000|2021-11-21 09:55:40|428.7|424.6|428.67|424.57|428.72|424.62|428.67|424.57|10
1637488550000|2021-11-21 09:55:50|428.66|424.56|428.94|424.84|428.94|424.84|428.65|424.55|16
1637488560000|2021-11-21 09:56:00|428.93|424.83|428.94|424.84|428.94|424.84|428.93|424.83|2
1637488570000|2021-11-21 09:56:10|428.95|424.85|428.89|424.79|428.98|424.88|428.88|424.78|20
1637488580000|2021-11-21 09:56:20|428.88|424.78|428.91|424.81|428.92|424.82|428.88|424.78|6
1637488590000|2021-11-21 09:56:30|428.92|424.82|428.92|424.82|428.92|424.82|428.92|424.82|1
1637488600000|2021-11-21 09:56:40|428.93|424.83|428.95|424.85|428.95|424.85|428.93|424.83|2
1637488610000|2021-11-21 09:56:50|428.93|424.83|428.91|424.81|429.03|424.93|428.87|424.77|14
1637488620000|2021-11-21 09:57:00|428.92|424.82|429.26|425.16|429.27|425.17|428.92|424.82|14
1637488630000|2021-11-21 09:57:10|429.28|425.18|429.38|425.28|429.38|425.28|429.28|425.18|8
1637488640000|2021-11-21 09:57:20|429.39|425.29|429.43|425.33|429.45|425.35|429.37|425.27|15
1637488650000|2021-11-21 09:57:30|429.44|425.34|429.59|425.49|429.61|425.51|429.44|425.34|10
1637488660000|2021-11-21 09:57:40|429.58|425.48|429.53|425.43|429.58|425.48|429.48|425.38|10
1637488670000|2021-11-21 09:57:50|429.52|425.42|429.53|425.43|429.53|425.43|429.52|425.42|4
1637488680000|2021-11-21 09:58:00|429.52|425.42|429.52|425.42|429.53|425.43|429.52|425.42|3
1637488690000|2021-11-21 09:58:10|429.51|425.41|429.51|425.41|429.52|425.42|429.51|425.41|3
1637488700000|2021-11-21 09:58:20|429.52|425.42|429.76|425.66|429.76|425.66|429.49|425.39|15
1637488710000|2021-11-21 09:58:30|429.75|425.65|429.75|425.65|429.75|425.65|429.75|425.65|1
1637488720000|2021-11-21 09:58:40|429.76|425.66|429.9|425.8|429.9|425.8|429.76|425.66|8
1637488730000|2021-11-21 09:58:50|429.91|425.81|430.04|425.94|430.05|425.95|429.88|425.78|17
1637488740000|2021-11-21 09:59:00|430.08|425.98|429.98|425.88|430.12|426.02|429.98|425.88|8
1637488750000|2021-11-21 09:59:10|429.99|425.89|429.99|425.89|430.05|425.95|429.99|425.89|8
1637488760000|2021-11-21 09:59:20|430.01|425.91|430.03|425.93|430.03|425.93|430.01|425.91|2
1637488770000|2021-11-21 09:59:30|430.01|425.91|430.06|425.96|430.06|425.96|430.01|425.91|4
1637488780000|2021-11-21 09:59:40|430.07|425.97|430.09|425.99|430.11|426.01|430.07|425.97|17
1637488790000|2021-11-21 09:59:50|430.14|426.04|430.16|426.06|430.17|426.07|430.1|426|15
1637488800000|2021-11-21 10:00:00|430.14|426.04|430.17|426.07|430.17|426.07|430.02|425.92|19
1637488810000|2021-11-21 10:00:10|430.18|426.08|430.23|426.13|430.23|426.13|430.15|426.05|20
1637488820000|2021-11-21 10:00:20|430.2|426.1|430.4|426.3|430.44|426.34|430.2|426.1|14
1637488830000|2021-11-21 10:00:30|430.39|426.29|430.45|426.35|430.48|426.38|430.39|426.29|9
1637488840000|2021-11-21 10:00:40|430.47|426.37|430.54|426.44|430.56|426.46|430.45|426.35|13
1637488850000|2021-11-21 10:00:50|430.56|426.46|430.63|426.53|430.63|426.53|430.56|426.46|7
1637488860000|2021-11-21 10:01:00|430.61|426.51|430.57|426.47|430.63|426.53|430.55|426.45|11
1637488870000|2021-11-21 10:01:10|430.55|426.45|430.53|426.43|430.56|426.46|430.53|426.43|7
1637488880000|2021-11-21 10:01:20|430.54|426.44|430.41|426.31|430.54|426.44|430.41|426.31|18
1637488890000|2021-11-21 10:01:30|430.42|426.32|430.39|426.29|430.42|426.32|430.35|426.25|10
1637488900000|2021-11-21 10:01:40|430.41|426.31|430.29|426.19|430.41|426.31|430.29|426.19|6
1637488910000|2021-11-21 10:01:50|430.31|426.21|430.34|426.24|430.34|426.24|430.29|426.19|7
1637488920000|2021-11-21 10:02:00|430.33|426.23|430.4|426.3|430.4|426.3|430.3|426.2|8
1637488930000|2021-11-21 10:02:10|430.37|426.27|430.54|426.44|430.57|426.47|430.37|426.27|22
1637488940000|2021-11-21 10:02:20|430.55|426.45|430.54|426.44|430.58|426.48|430.54|426.44|9
1637488950000|2021-11-21 10:02:30|430.51|426.41|430.54|426.44|430.55|426.45|430.51|426.41|4
1637488960000|2021-11-21 10:02:40|430.57|426.47|430.57|426.47|430.57|426.47|430.56|426.46|3
1637488970000|2021-11-21 10:02:50|430.56|426.46|430.56|426.46|430.59|426.49|430.56|426.46|12
1637488980000|2021-11-21 10:03:00|430.57|426.47|430.62|426.52|430.62|426.52|430.56|426.46|4
1637488990000|2021-11-21 10:03:10|430.61|426.51|430.61|426.51|430.63|426.53|430.61|426.51|5
1637489000000|2021-11-21 10:03:20|430.6|426.5|430.62|426.52|430.62|426.52|430.6|426.5|3
1637489010000|2021-11-21 10:03:30|430.61|426.51|430.57|426.47|430.61|426.51|430.57|426.47|12
1637489020000|2021-11-21 10:03:40|430.6|426.5|430.6|426.5|430.64|426.54|430.57|426.47|12
1637489030000|2021-11-21 10:03:50|430.59|426.49|430.63|426.53|430.63|426.53|430.59|426.49|8
1637489040000|2021-11-21 10:04:00|430.62|426.52|430.52|426.42|430.63|426.53|430.51|426.41|16
1637489050000|2021-11-21 10:04:10|430.53|426.43|430.55|426.45|430.55|426.45|430.52|426.42|12
1637489060000|2021-11-21 10:04:20|430.53|426.43|430.44|426.34|430.54|426.44|430.44|426.34|8
1637489070000|2021-11-21 10:04:30|430.43|426.33|430.33|426.23|430.43|426.33|430.24|426.14|17
1637489080000|2021-11-21 10:04:40|430.32|426.22|430.2|426.1|430.32|426.22|430.17|426.07|7
1637489090000|2021-11-21 10:04:50|430.19|426.09|430.14|426.04|430.19|426.09|430.12|426.02|7
1637489100000|2021-11-21 10:05:00|430.15|426.05|430.12|426.02|430.18|426.08|430.12|426.02|9
1637489110000|2021-11-21 10:05:10|430.13|426.03|430.12|426.02|430.14|426.04|430.12|426.02|6
1637489120000|2021-11-21 10:05:20|430.17|426.07|430.11|426.01|430.17|426.07|430.11|426.01|6
1637489130000|2021-11-21 10:05:30|430.12|426.02|430.18|426.08|430.2|426.1|430.12|426.02|8
1637489140000|2021-11-21 10:05:40|430.16|426.06|430.2|426.1|430.2|426.1|430.15|426.05|7
1637489150000|2021-11-21 10:05:50|430.19|426.09|430.18|426.08|430.2|426.1|430.16|426.06|7
1637489160000|2021-11-21 10:06:00|430.16|426.06|430.12|426.02|430.16|426.06|430.06|425.96|10
1637489180000|2021-11-21 10:06:20|430.1|426|430.1|426|430.1|426|430.07|425.97|6
1637489190000|2021-11-21 10:06:30|430.08|425.98|429.99|425.89|430.1|426|429.97|425.87|12
1637489200000|2021-11-21 10:06:40|430.03|425.93|429.83|425.73|430.03|425.93|429.83|425.73|16
1637489210000|2021-11-21 10:06:50|429.82|425.72|429.75|425.65|429.82|425.72|429.75|425.65|11
1637489220000|2021-11-21 10:07:00|429.74|425.64|429.63|425.53|429.75|425.65|429.63|425.53|6
1637489230000|2021-11-21 10:07:10|429.62|425.52|429.48|425.38|429.62|425.52|429.48|425.38|8
1637489240000|2021-11-21 10:07:20|429.47|425.37|429.43|425.33|429.48|425.38|429.43|425.33|8
1637489250000|2021-11-21 10:07:30|429.44|425.34|429.4|425.3|429.44|425.34|429.4|425.3|6
1637489260000|2021-11-21 10:07:40|429.41|425.31|429.45|425.35|429.46|425.36|429.41|425.31|11
1637489270000|2021-11-21 10:07:50|429.47|425.37|429.54|425.44|429.57|425.47|429.45|425.35|9
1637489280000|2021-11-21 10:08:00|429.53|425.43|429.56|425.46|429.58|425.48|429.53|425.43|5
1637489290000|2021-11-21 10:08:10|429.53|425.43|429.45|425.35|429.53|425.43|429.43|425.33|11
1637489300000|2021-11-21 10:08:20|429.44|425.34|429.25|425.15|429.44|425.34|429.25|425.15|15
1637489310000|2021-11-21 10:08:30|429.24|425.14|429.23|425.13|429.25|425.15|429.22|425.12|16
1637489320000|2021-11-21 10:08:40|429.29|425.19|429.49|425.39|429.54|425.44|429.29|425.19|17
1637489330000|2021-11-21 10:08:50|429.5|425.4|429.46|425.36|429.5|425.4|429.44|425.34|12
1637489340000|2021-11-21 10:09:00|429.45|425.35|429.48|425.38|429.48|425.38|429.45|425.35|6
1637489350000|2021-11-21 10:09:10|429.47|425.37|429.43|425.33|429.48|425.38|429.43|425.33|8
1637489360000|2021-11-21 10:09:20|429.44|425.34|429.45|425.35|429.48|425.38|429.35|425.25|12
1637489370000|2021-11-21 10:09:30|429.47|425.37|429.46|425.36|429.47|425.37|429.46|425.36|2
1637489380000|2021-11-21 10:09:40|429.47|425.37|429.45|425.35|429.47|425.37|429.45|425.35|3
1637489390000|2021-11-21 10:09:50|429.46|425.36|429.46|425.36|429.46|425.36|429.46|425.36|1
1637489400000|2021-11-21 10:10:00|429.45|425.35|429.31|425.21|429.45|425.35|429.31|425.21|8
1637489410000|2021-11-21 10:10:10|429.3|425.2|429.26|425.16|429.31|425.21|429.26|425.16|5
1637489420000|2021-11-21 10:10:20|429.24|425.14|428.93|424.83|429.24|425.14|428.93|424.83|18
1637489430000|2021-11-21 10:10:30|428.9|424.8|428.96|424.86|428.97|424.87|428.9|424.8|9
1637489440000|2021-11-21 10:10:40|428.97|424.87|428.96|424.86|429.02|424.92|428.96|424.86|7
1637489450000|2021-11-21 10:10:50|428.97|424.87|428.93|424.83|428.97|424.87|428.92|424.82|9
1637489460000|2021-11-21 10:11:00|428.92|424.82|428.84|424.74|428.92|424.82|428.81|424.71|17
1637489470000|2021-11-21 10:11:10|428.81|424.71|428.77|424.67|428.82|424.72|428.77|424.67|7
1637489480000|2021-11-21 10:11:20|428.78|424.68|428.85|424.75|428.86|424.76|428.77|424.67|15
1637489490000|2021-11-21 10:11:30|428.87|424.77|428.88|424.78|428.88|424.78|428.82|424.72|11
1637489500000|2021-11-21 10:11:40|428.87|424.77|428.91|424.81|428.91|424.81|428.87|424.77|10
1637489510000|2021-11-21 10:11:50|428.92|424.82|428.92|424.82|428.92|424.82|428.91|424.81|5
1637489520000|2021-11-21 10:12:00|428.91|424.81|428.88|424.78|428.92|424.82|428.86|424.76|7
1637489530000|2021-11-21 10:12:10|428.86|424.76|428.85|424.75|428.87|424.77|428.85|424.75|6
1637489540000|2021-11-21 10:12:20|428.84|424.74|428.76|424.66|428.85|424.75|428.76|424.66|11
1637489550000|2021-11-21 10:12:30|428.8|424.7|428.82|424.72|428.85|424.75|428.79|424.69|11
1637489560000|2021-11-21 10:12:40|428.72|424.62|428.86|424.76|428.88|424.78|428.72|424.62|18
1637489570000|2021-11-21 10:12:50|428.87|424.77|428.88|424.78|428.88|424.78|428.84|424.74|9
1637489580000|2021-11-21 10:13:00|428.84|424.74|428.8|424.7|428.84|424.74|428.79|424.69|7
1637489590000|2021-11-21 10:13:10|428.81|424.71|428.88|424.78|428.88|424.78|428.81|424.71|7
1637489600000|2021-11-21 10:13:20|428.89|424.79|428.86|424.76|428.89|424.79|428.86|424.76|5
1637489610000|2021-11-21 10:13:30|428.82|424.72|428.83|424.73|428.83|424.73|428.81|424.71|5
1637489620000|2021-11-21 10:13:40|428.84|424.74|428.85|424.75|428.86|424.76|428.84|424.74|4
1637489630000|2021-11-21 10:13:50|428.87|424.77|428.94|424.84|428.98|424.88|428.85|424.75|20
1637489640000|2021-11-21 10:14:00|428.93|424.83|428.93|424.83|428.94|424.84|428.9|424.8|16
1637489650000|2021-11-21 10:14:10|428.92|424.82|428.93|424.83|428.94|424.84|428.92|424.82|7
1637489660000|2021-11-21 10:14:20|428.94|424.84|428.94|424.84|428.94|424.84|428.93|424.83|3
1637489670000|2021-11-21 10:14:30|428.93|424.83|428.91|424.81|428.93|424.83|428.9|424.8|5
1637489680000|2021-11-21 10:14:40|428.9|424.8|428.92|424.82|428.92|424.82|428.9|424.8|4
1637489690000|2021-11-21 10:14:50|428.93|424.83|428.93|424.83|428.93|424.83|428.93|424.83|1
1637489700000|2021-11-21 10:15:00|428.92|424.82|428.93|424.83|428.93|424.83|428.92|424.82|2
1637489710000|2021-11-21 10:15:10|428.92|424.82|428.97|424.87|428.97|424.87|428.91|424.81|8
1637489720000|2021-11-21 10:15:20|428.98|424.88|429|424.9|429.01|424.91|428.97|424.87|8
1637489730000|2021-11-21 10:15:30|429.01|424.91|429|424.9|429.01|424.91|429|424.9|2
1637489740000|2021-11-21 10:15:40|429.01|424.91|429.01|424.91|429.01|424.91|428.92|424.82|3
1637489750000|2021-11-21 10:15:50|429.02|424.92|429.01|424.91|429.02|424.92|429|424.9|6
1637489760000|2021-11-21 10:16:00|428.98|424.88|429.4|425.3|429.4|425.3|428.98|424.88|23
1637489770000|2021-11-21 10:16:10|429.41|425.31|429.41|425.31|429.48|425.38|429.4|425.3|14
1637489780000|2021-11-21 10:16:20|429.4|425.3|429.28|425.18|429.4|425.3|429.28|425.18|6
1637489790000|2021-11-21 10:16:30|429.29|425.19|429.33|425.23|429.38|425.28|429.29|425.19|7
1637489800000|2021-11-21 10:16:40|429.34|425.24|429.37|425.27|429.4|425.3|429.33|425.23|11
1637489810000|2021-11-21 10:16:50|429.4|425.3|429.4|425.3|429.41|425.31|429.4|425.3|3
1637489820000|2021-11-21 10:17:00|429.41|425.31|429.36|425.26|429.41|425.31|429.36|425.26|5
1637489830000|2021-11-21 10:17:10|429.34|425.24|429.33|425.23|429.34|425.24|429.33|425.23|8
1637489840000|2021-11-21 10:17:20|429.35|425.25|429.33|425.23|429.35|425.25|429.33|425.23|3
1637489850000|2021-11-21 10:17:30|429.34|425.24|429.44|425.34|429.45|425.35|429.34|425.24|5
1637489860000|2021-11-21 10:17:40|429.48|425.38|429.48|425.38|429.49|425.39|429.48|425.38|3
1637489870000|2021-11-21 10:17:50|429.49|425.39|429.49|425.39|429.49|425.39|429.48|425.38|3
1637489880000|2021-11-21 10:18:00|429.5|425.4|429.49|425.39|429.5|425.4|429.48|425.38|4
1637489890000|2021-11-21 10:18:10|429.5|425.4|429.62|425.52|429.62|425.52|429.5|425.4|7
1637489900000|2021-11-21 10:18:20|429.64|425.54|429.92|425.82|429.92|425.82|429.64|425.54|19
1637489910000|2021-11-21 10:18:30|429.93|425.83|430|425.9|430|425.9|429.92|425.82|3
1637489920000|2021-11-21 10:18:40|430.01|425.91|430.1|426|430.1|426|430.01|425.91|8
1637489930000|2021-11-21 10:18:50|430|425.9|430.13|426.03|430.14|426.04|430|425.9|10
1637489940000|2021-11-21 10:19:00|430.14|426.04|430.09|425.99|430.14|426.04|430.08|425.98|9
1637489950000|2021-11-21 10:19:10|430.08|425.98|430.04|425.94|430.09|425.99|430.02|425.92|8
1637489960000|2021-11-21 10:19:20|430.01|425.91|430.02|425.92|430.04|425.94|430|425.9|12
1637489970000|2021-11-21 10:19:30|430.03|425.93|430|425.9|430.03|425.93|430|425.9|4
1637489980000|2021-11-21 10:19:40|430.01|425.91|429.98|425.88|430.01|425.91|429.98|425.88|3
1637489990000|2021-11-21 10:19:50|429.99|425.89|429.99|425.89|430|425.9|429.99|425.89|3
1637490000000|2021-11-21 10:20:00|429.98|425.88|429.99|425.89|429.99|425.89|429.98|425.88|2
1637490020000|2021-11-21 10:20:20|430|425.9|430|425.9|430|425.9|429.99|425.89|3
1637490040000|2021-11-21 10:20:40|429.98|425.88|429.91|425.81|429.98|425.88|429.91|425.81|17
1637490050000|2021-11-21 10:20:50|429.9|425.8|429.79|425.69|429.9|425.8|429.77|425.67|12
1637490060000|2021-11-21 10:21:00|429.77|425.67|429.77|425.67|429.79|425.69|429.72|425.62|10
1637490070000|2021-11-21 10:21:10|429.78|425.68|429.75|425.65|429.79|425.69|429.74|425.64|8
1637490080000|2021-11-21 10:21:20|429.76|425.66|429.79|425.69|429.79|425.69|429.76|425.66|5
1637490090000|2021-11-21 10:21:30|429.8|425.7|429.8|425.7|429.8|425.7|429.78|425.68|5
1637490100000|2021-11-21 10:21:40|429.79|425.69|429.8|425.7|429.81|425.71|429.79|425.69|4
1637490110000|2021-11-21 10:21:50|429.79|425.69|429.63|425.53|429.79|425.69|429.63|425.53|13
1637490120000|2021-11-21 10:22:00|429.62|425.52|429.49|425.39|429.62|425.52|429.48|425.38|15
1637490130000|2021-11-21 10:22:10|429.48|425.38|429.26|425.16|429.48|425.38|429.26|425.16|15
1637490140000|2021-11-21 10:22:20|429.28|425.18|429.28|425.18|429.28|425.18|429.26|425.16|3
1637490160000|2021-11-21 10:22:40|429.3|425.2|429.32|425.22|429.34|425.24|429.29|425.19|14
1637490170000|2021-11-21 10:22:50|429.31|425.21|429.32|425.22|429.33|425.23|429.31|425.21|7
1637490180000|2021-11-21 10:23:00|429.31|425.21|429.28|425.18|429.31|425.21|429.18|425.08|23
1637490190000|2021-11-21 10:23:10|429.27|425.17|429.25|425.15|429.27|425.17|429.25|425.15|4
1637490200000|2021-11-21 10:23:20|429.26|425.16|429.26|425.16|429.27|425.17|429.25|425.15|5
1637490210000|2021-11-21 10:23:30|429.27|425.17|429.36|425.26|429.36|425.26|429.27|425.17|8
1637490220000|2021-11-21 10:23:40|429.35|425.25|429.35|425.25|429.4|425.3|429.32|425.22|11
1637490230000|2021-11-21 10:23:50|429.31|425.21|429.22|425.12|429.31|425.21|429.22|425.12|11
1637490240000|2021-11-21 10:24:00|429.19|425.09|429.13|425.03|429.2|425.1|429.13|425.03|7
1637490250000|2021-11-21 10:24:10|429.14|425.04|429.15|425.05|429.19|425.09|429.12|425.02|13
1637490260000|2021-11-21 10:24:20|429.14|425.04|429.18|425.08|429.2|425.1|429.14|425.04|13
1637490270000|2021-11-21 10:24:30|429.17|425.07|429.22|425.12|429.22|425.12|429.17|425.07|7
1637490280000|2021-11-21 10:24:40|429.23|425.13|429.3|425.2|429.34|425.24|429.22|425.12|15
1637490290000|2021-11-21 10:24:50|429.31|425.21|429.25|425.15|429.34|425.24|429.25|425.15|15
1637490300000|2021-11-21 10:25:00|429.24|425.14|429.24|425.14|429.25|425.15|429.24|425.14|3
1637490310000|2021-11-21 10:25:10|429.26|425.16|429.28|425.18|429.28|425.18|429.24|425.14|13
1637490320000|2021-11-21 10:25:20|429.3|425.2|429.3|425.2|429.3|425.2|429.19|425.09|4
1637490330000|2021-11-21 10:25:30|429.29|425.19|429.29|425.19|429.29|425.19|429.29|425.19|1
1637490340000|2021-11-21 10:25:40|429.28|425.18|429.23|425.13|429.28|425.18|429.21|425.11|9
1637490350000|2021-11-21 10:25:50|429.24|425.14|429.1|425|429.24|425.14|429.09|424.99|10
1637490360000|2021-11-21 10:26:00|429.08|424.98|429|424.9|429.09|424.99|429|424.9|15
1637490370000|2021-11-21 10:26:10|429.01|424.91|428.98|424.88|429.07|424.97|428.97|424.87|13
1637490380000|2021-11-21 10:26:20|428.97|424.87|429.04|424.94|429.05|424.95|428.96|424.86|9
1637490390000|2021-11-21 10:26:30|429.11|425.01|429.15|425.05|429.21|425.11|429.11|425.01|8
1637490410000|2021-11-21 10:26:50|429.19|425.09|429.13|425.03|429.19|425.09|429.13|425.03|7
1637490420000|2021-11-21 10:27:00|429.14|425.04|429.18|425.08|429.19|425.09|429.14|425.04|8
1637490430000|2021-11-21 10:27:10|429.17|425.07|429.19|425.09|429.19|425.09|429.15|425.05|10
1637490440000|2021-11-21 10:27:20|429.18|425.08|429.35|425.25|429.35|425.25|429.17|425.07|11
1637490450000|2021-11-21 10:27:30|429.33|425.23|429.3|425.2|429.35|425.25|429.3|425.2|8
1637490460000|2021-11-21 10:27:40|429.31|425.21|429.35|425.25|429.35|425.25|429.31|425.21|7
1637490470000|2021-11-21 10:27:50|429.33|425.23|429.3|425.2|429.35|425.25|429.3|425.2|8
1637490480000|2021-11-21 10:28:00|429.28|425.18|429.28|425.18|429.28|425.18|429.28|425.18|1
1637490490000|2021-11-21 10:28:10|429.29|425.19|429.22|425.12|429.29|425.19|429.22|425.12|14
1637490500000|2021-11-21 10:28:20|429.23|425.13|429.06|424.96|429.24|425.14|429.06|424.96|14
1637490510000|2021-11-21 10:28:30|429|424.9|429.01|424.91|429.01|424.91|429|424.9|4
1637490520000|2021-11-21 10:28:40|429.04|424.94|429|424.9|429.04|424.94|429|424.9|5
1637490530000|2021-11-21 10:28:50|429.01|424.91|429.02|424.92|429.02|424.92|429|424.9|4
1637490540000|2021-11-21 10:29:00|429.01|424.91|428.95|424.85|429.01|424.91|428.94|424.84|8
1637490550000|2021-11-21 10:29:10|428.94|424.84|428.9|424.8|428.94|424.84|428.9|424.8|6
1637490560000|2021-11-21 10:29:20|428.92|424.82|428.95|424.85|428.95|424.85|428.88|424.78|6
1637490570000|2021-11-21 10:29:30|429.02|424.92|428.84|424.74|429.04|424.94|428.84|424.74|26
1637490580000|2021-11-21 10:29:40|428.82|424.72|428.82|424.72|428.84|424.74|428.79|424.69|12
1637490590000|2021-11-21 10:29:50|428.83|424.73|428.76|424.66|428.83|424.73|428.75|424.65|19
1637490600000|2021-11-21 10:30:00|428.78|424.68|428.78|424.68|428.79|424.69|428.74|424.64|14
1637490610000|2021-11-21 10:30:10|428.79|424.69|428.71|424.61|428.79|424.69|428.71|424.61|15
1637490620000|2021-11-21 10:30:20|428.72|424.62|428.71|424.61|428.72|424.62|428.71|424.61|6
1637490630000|2021-11-21 10:30:30|428.61|424.51|428.71|424.61|428.72|424.62|428.61|424.51|5
1637490640000|2021-11-21 10:30:40|428.72|424.62|428.77|424.67|428.78|424.68|428.72|424.62|12
1637490650000|2021-11-21 10:30:50|428.75|424.65|428.75|424.65|428.77|424.67|428.75|424.65|9
1637490660000|2021-11-21 10:31:00|428.73|424.63|428.66|424.56|428.75|424.65|428.66|424.56|12
1637490670000|2021-11-21 10:31:10|428.67|424.57|428.5|424.4|428.67|424.57|428.5|424.4|17
1637490680000|2021-11-21 10:31:20|428.49|424.39|428.49|424.39|428.49|424.39|428.48|424.38|3
1637490700000|2021-11-21 10:31:40|428.48|424.38|428.49|424.39|428.49|424.39|428.48|424.38|4
1637490710000|2021-11-21 10:31:50|428.5|424.4|428.45|424.35|428.5|424.4|428.45|424.35|7
1637490720000|2021-11-21 10:32:00|428.46|424.36|428.27|424.17|428.46|424.36|428.27|424.17|12
1637490730000|2021-11-21 10:32:10|428.2|424.1|427.93|423.83|428.2|424.1|427.91|423.81|22
1637490740000|2021-11-21 10:32:20|427.92|423.82|427.9|423.8|427.92|423.82|427.9|423.8|5
1637490750000|2021-11-21 10:32:30|427.89|423.79|428.15|424.05|428.15|424.05|427.84|423.74|21
1637490760000|2021-11-21 10:32:40|428.14|424.04|428.09|423.99|428.21|424.11|428.02|423.92|19
1637490770000|2021-11-21 10:32:50|428.08|423.98|427.91|423.81|428.09|423.99|427.89|423.79|19
1637490780000|2021-11-21 10:33:00|427.93|423.83|427.96|423.86|428.08|423.98|427.92|423.82|18
1637490790000|2021-11-21 10:33:10|427.95|423.85|427.92|423.82|427.97|423.87|427.91|423.81|13
1637490800000|2021-11-21 10:33:20|427.93|423.83|427.96|423.86|427.97|423.87|427.91|423.81|10
1637490810000|2021-11-21 10:33:30|427.98|423.88|427.96|423.86|428|423.9|427.94|423.84|13
1637490820000|2021-11-21 10:33:40|427.97|423.87|428.12|424.02|428.13|424.03|427.95|423.85|15
1637490830000|2021-11-21 10:33:50|428.13|424.03|428.08|423.98|428.13|424.03|427.98|423.88|15
1637490840000|2021-11-21 10:34:00|428.07|423.97|428.13|424.03|428.13|424.03|428.07|423.97|5
1637490850000|2021-11-21 10:34:10|428.12|424.02|428.17|424.07|428.17|424.07|428.08|423.98|13
1637490860000|2021-11-21 10:34:20|428.18|424.08|428.23|424.13|428.23|424.13|428.18|424.08|5
1637490870000|2021-11-21 10:34:30|428.24|424.14|428.31|424.21|428.31|424.21|428.24|424.14|4
1637490880000|2021-11-21 10:34:40|428.34|424.24|428.23|424.13|428.38|424.28|428.23|424.13|18
1637490890000|2021-11-21 10:34:50|428.28|424.18|428.21|424.11|428.28|424.18|428.2|424.1|7
1637490900000|2021-11-21 10:35:00|428.2|424.1|428.27|424.17|428.3|424.2|428.2|424.1|12
1637490910000|2021-11-21 10:35:10|428.26|424.16|428.29|424.19|428.29|424.19|428.25|424.15|4
1637490920000|2021-11-21 10:35:20|428.3|424.2|428.2|424.1|428.3|424.2|428.18|424.08|13
1637490930000|2021-11-21 10:35:30|428.21|424.11|428.19|424.09|428.21|424.11|428.19|424.09|5
1637490940000|2021-11-21 10:35:40|428.2|424.1|428.29|424.19|428.29|424.19|428.2|424.1|8
1637490950000|2021-11-21 10:35:50|428.27|424.17|428.46|424.36|428.47|424.37|428.27|424.17|12
1637490960000|2021-11-21 10:36:00|428.47|424.37|428.44|424.34|428.47|424.37|428.42|424.32|9
1637490970000|2021-11-21 10:36:10|428.41|424.31|428.4|424.3|428.42|424.32|428.4|424.3|7
1637490980000|2021-11-21 10:36:20|428.41|424.31|428.37|424.27|428.41|424.31|428.37|424.27|4
1637490990000|2021-11-21 10:36:30|428.39|424.29|428.4|424.3|428.4|424.3|428.37|424.27|3
1637491000000|2021-11-21 10:36:40|428.44|424.34|428.56|424.46|428.56|424.46|428.44|424.34|10
1637491010000|2021-11-21 10:36:50|428.55|424.45|428.46|424.36|428.55|424.45|428.38|424.28|10
1637491020000|2021-11-21 10:37:00|428.44|424.34|428.46|424.36|428.46|424.36|428.44|424.34|4
1637491030000|2021-11-21 10:37:10|428.44|424.34|428.19|424.09|428.44|424.34|428.18|424.08|16
1637491040000|2021-11-21 10:37:20|428.2|424.1|428.18|424.08|428.2|424.1|428.18|424.08|6
1637491050000|2021-11-21 10:37:30|428.2|424.1|428.2|424.1|428.2|424.1|428.18|424.08|6
1637491060000|2021-11-21 10:37:40|428.21|424.11|428.39|424.29|428.43|424.33|428.21|424.11|15
1637491070000|2021-11-21 10:37:50|428.38|424.28|428.29|424.19|428.39|424.29|428.28|424.18|13
1637491080000|2021-11-21 10:38:00|428.28|424.18|428.19|424.09|428.31|424.21|428.19|424.09|8
1637491090000|2021-11-21 10:38:10|428.18|424.08|428.2|424.1|428.21|424.11|428.14|424.04|17
1637491100000|2021-11-21 10:38:20|428.21|424.11|428.2|424.1|428.21|424.11|428.19|424.09|6
1637491110000|2021-11-21 10:38:30|428.19|424.09|428.15|424.05|428.19|424.09|428.12|424.02|10
1637491120000|2021-11-21 10:38:40|428.16|424.06|428.16|424.06|428.17|424.07|428.16|424.06|5
1637491130000|2021-11-21 10:38:50|428.17|424.07|428.2|424.1|428.2|424.1|428.15|424.05|9
1637491140000|2021-11-21 10:39:00|428.19|424.09|428.16|424.06|428.19|424.09|428.12|424.02|16
1637491150000|2021-11-21 10:39:10|428.17|424.07|428.17|424.07|428.17|424.07|428.16|424.06|3
1637491160000|2021-11-21 10:39:20|428.18|424.08|428.37|424.27|428.37|424.27|428.18|424.08|21
1637491170000|2021-11-21 10:39:30|428.36|424.26|428.29|424.19|428.36|424.26|428.28|424.18|14
1637491180000|2021-11-21 10:39:40|428.28|424.18|428.13|424.03|428.28|424.18|428.13|424.03|10
1637491190000|2021-11-21 10:39:50|428.12|424.02|427.97|423.87|428.12|424.02|427.95|423.85|15
1637491200000|2021-11-21 10:40:00|427.95|423.85|427.77|423.67|427.95|423.85|427.72|423.62|22
1637491210000|2021-11-21 10:40:10|427.75|423.65|427.81|423.71|427.82|423.72|427.75|423.65|18
1637491220000|2021-11-21 10:40:20|427.82|423.72|427.67|423.57|427.91|423.81|427.67|423.57|17
1637491230000|2021-11-21 10:40:30|427.66|423.56|427.62|423.52|427.72|423.62|427.59|423.49|18
1637491240000|2021-11-21 10:40:40|427.61|423.51|427.31|423.21|427.62|423.52|427.31|423.21|14
1637491250000|2021-11-21 10:40:50|427.32|423.22|427.25|423.15|427.32|423.22|427.16|423.06|20
1637491260000|2021-11-21 10:41:00|427.31|423.21|427.26|423.16|427.46|423.36|427.26|423.16|24
1637491270000|2021-11-21 10:41:10|427.25|423.15|427.14|423.04|427.25|423.15|427.11|423.01|23
1637491280000|2021-11-21 10:41:20|427.15|423.05|426.94|422.84|427.15|423.05|426.91|422.81|26
1637491290000|2021-11-21 10:41:30|426.93|422.83|426.95|422.85|426.99|422.89|426.91|422.81|24
1637491300000|2021-11-21 10:41:40|426.97|422.87|426.75|422.65|426.97|422.87|426.72|422.62|29
1637491310000|2021-11-21 10:41:50|426.76|422.66|426.75|422.65|426.85|422.75|426.73|422.63|17
1637491320000|2021-11-21 10:42:00|426.69|422.59|426.91|422.81|426.91|422.81|426.68|422.58|14
1637491330000|2021-11-21 10:42:10|426.9|422.8|426.68|422.58|426.95|422.85|426.68|422.58|21
1637491340000|2021-11-21 10:42:20|426.66|422.56|426.64|422.54|426.68|422.58|426.64|422.54|12
1637491350000|2021-11-21 10:42:30|426.65|422.55|426.4|422.3|426.65|422.55|426.38|422.28|22
1637491360000|2021-11-21 10:42:40|426.38|422.28|426.17|422.07|426.38|422.28|426.15|422.05|25
1637491370000|2021-11-21 10:42:50|426.16|422.06|426.08|421.98|426.25|422.15|426.08|421.98|24
1637491380000|2021-11-21 10:43:00|426.1|422|426.24|422.14|426.25|422.15|426.08|421.98|21
1637491390000|2021-11-21 10:43:10|426.25|422.15|426.48|422.38|426.5|422.4|426.24|422.14|24
1637491400000|2021-11-21 10:43:20|426.44|422.34|426.69|422.59|426.72|422.62|426.44|422.34|19
1637491410000|2021-11-21 10:43:30|426.71|422.61|426.66|422.56|426.78|422.68|426.64|422.54|17
1637491420000|2021-11-21 10:43:40|426.65|422.55|426.41|422.31|426.65|422.55|426.41|422.31|9
1637491430000|2021-11-21 10:43:50|426.4|422.3|426.46|422.36|426.46|422.36|426.29|422.19|17
1637491440000|2021-11-21 10:44:00|426.45|422.35|426.39|422.29|426.52|422.42|426.37|422.27|28
1637491450000|2021-11-21 10:44:10|426.36|422.26|426.5|422.4|426.5|422.4|426.26|422.16|30
1637491460000|2021-11-21 10:44:20|426.51|422.41|426.5|422.4|426.53|422.43|426.47|422.37|18
1637491470000|2021-11-21 10:44:30|426.52|422.42|426.37|422.27|426.54|422.44|426.37|422.27|14
1637491480000|2021-11-21 10:44:40|426.39|422.29|426.56|422.46|426.56|422.46|426.37|422.27|17
1637491490000|2021-11-21 10:44:50|426.55|422.45|426.55|422.45|426.61|422.51|426.54|422.44|21
1637491500000|2021-11-21 10:45:00|426.52|422.42|426.35|422.25|426.53|422.43|426.35|422.25|13
1637491510000|2021-11-21 10:45:10|426.34|422.24|426.37|422.27|426.42|422.32|426.34|422.24|12
1637491520000|2021-11-21 10:45:20|426.35|422.25|426.46|422.36|426.48|422.38|426.35|422.25|16
1637491530000|2021-11-21 10:45:30|426.47|422.37|426.63|422.53|426.64|422.54|426.46|422.36|18
1637491540000|2021-11-21 10:45:40|426.68|422.58|426.8|422.7|426.86|422.76|426.68|422.58|16
1637491550000|2021-11-21 10:45:50|426.79|422.69|426.83|422.73|426.83|422.73|426.78|422.68|21
1637491560000|2021-11-21 10:46:00|426.86|422.76|427.02|422.92|427.06|422.96|426.83|422.73|28
1637491570000|2021-11-21 10:46:10|427.06|422.96|426.95|422.85|427.06|422.96|426.89|422.79|21
1637491580000|2021-11-21 10:46:20|426.96|422.86|427.03|422.93|427.1|423|426.96|422.86|20
1637491590000|2021-11-21 10:46:30|427.04|422.94|426.93|422.83|427.06|422.96|426.93|422.83|21
1637491600000|2021-11-21 10:46:40|426.97|422.87|426.97|422.87|426.99|422.89|426.9|422.8|15
1637491610000|2021-11-21 10:46:50|426.96|422.86|426.99|422.89|426.99|422.89|426.95|422.85|6
1637491620000|2021-11-21 10:47:00|426.98|422.88|426.88|422.78|426.98|422.88|426.88|422.78|8
1637491630000|2021-11-21 10:47:10|426.87|422.77|426.76|422.66|426.87|422.77|426.76|422.66|14
1637491640000|2021-11-21 10:47:20|426.75|422.65|426.56|422.46|426.75|422.65|426.51|422.41|24
1637491650000|2021-11-21 10:47:30|426.57|422.47|426.7|422.6|426.7|422.6|426.52|422.42|18
1637491660000|2021-11-21 10:47:40|426.72|422.62|426.89|422.79|426.89|422.79|426.66|422.56|20
1637491670000|2021-11-21 10:47:50|426.87|422.77|426.84|422.74|426.91|422.81|426.84|422.74|8
1637491680000|2021-11-21 10:48:00|426.86|422.76|426.89|422.79|426.89|422.79|426.84|422.74|3
1637491690000|2021-11-21 10:48:10|426.93|422.83|426.99|422.89|426.99|422.89|426.88|422.78|13
1637491700000|2021-11-21 10:48:20|427.01|422.91|427.09|422.99|427.09|422.99|426.99|422.89|10
1637491710000|2021-11-21 10:48:30|427.1|423|427.04|422.94|427.1|423|427.03|422.93|7
1637491720000|2021-11-21 10:48:40|427.03|422.93|427.06|422.96|427.07|422.97|427.03|422.93|12
1637491730000|2021-11-21 10:48:50|427.05|422.95|427.06|422.96|427.06|422.96|427.04|422.94|4
1637491740000|2021-11-21 10:49:00|427.05|422.95|427.55|423.45|427.55|423.45|427.05|422.95|28
1637491750000|2021-11-21 10:49:10|427.56|423.46|427.73|423.63|427.74|423.64|427.56|423.46|11
1637491760000|2021-11-21 10:49:20|427.74|423.64|427.56|423.46|427.75|423.65|427.56|423.46|20
1637491770000|2021-11-21 10:49:30|427.54|423.44|427.56|423.46|427.56|423.46|427.54|423.44|2
1637491780000|2021-11-21 10:49:40|427.57|423.47|427.56|423.46|427.57|423.47|427.56|423.46|4
1637491790000|2021-11-21 10:49:50|427.57|423.47|427.7|423.6|427.73|423.63|427.56|423.46|9
1637491800000|2021-11-21 10:50:00|427.75|423.65|427.79|423.69|427.79|423.69|427.75|423.65|9
1637491820000|2021-11-21 10:50:20|427.77|423.67|427.82|423.72|427.82|423.72|427.77|423.67|3
1637491830000|2021-11-21 10:50:30|427.81|423.71|427.95|423.85|427.95|423.85|427.81|423.71|6
1637491840000|2021-11-21 10:50:40|427.94|423.84|428.17|424.07|428.17|424.07|427.92|423.82|19
1637491850000|2021-11-21 10:50:50|428.12|424.02|428.11|424.01|428.19|424.09|428.11|424.01|10
1637491860000|2021-11-21 10:51:00|428.09|423.99|428.12|424.02|428.15|424.05|428.08|423.98|20
1637491870000|2021-11-21 10:51:10|428.13|424.03|428.19|424.09|428.19|424.09|428.13|424.03|11
1637491880000|2021-11-21 10:51:20|428.2|424.1|428.52|424.42|428.52|424.42|428.19|424.09|17
1637491890000|2021-11-21 10:51:30|428.59|424.49|428.74|424.64|428.77|424.67|428.59|424.49|24
1637491900000|2021-11-21 10:51:40|428.75|424.65|428.4|424.3|428.75|424.65|428.32|424.22|25
1637491910000|2021-11-21 10:51:50|428.38|424.28|428.36|424.26|428.39|424.29|428.32|424.22|16
1637491920000|2021-11-21 10:52:00|428.35|424.25|428.5|424.4|428.51|424.41|428.34|424.24|16
1637491930000|2021-11-21 10:52:10|428.49|424.39|428.41|424.31|428.52|424.42|428.41|424.31|12
1637491940000|2021-11-21 10:52:20|428.39|424.29|428.54|424.44|428.54|424.44|428.39|424.29|9
1637491950000|2021-11-21 10:52:30|428.5|424.4|428.48|424.38|428.51|424.41|428.47|424.37|15
1637491960000|2021-11-21 10:52:40|428.52|424.42|428.53|424.43|428.56|424.46|428.5|424.4|12
1637491970000|2021-11-21 10:52:50|428.52|424.42|428.53|424.43|428.55|424.45|428.52|424.42|5
1637491980000|2021-11-21 10:53:00|428.55|424.45|428.56|424.46|428.6|424.5|428.51|424.41|16
1637491990000|2021-11-21 10:53:10|428.57|424.47|428.68|424.58|428.69|424.59|428.57|424.47|12
1637492000000|2021-11-21 10:53:20|428.67|424.57|428.62|424.52|428.67|424.57|428.6|424.5|5
1637492010000|2021-11-21 10:53:30|428.63|424.53|428.5|424.4|428.66|424.56|428.49|424.39|12
1637492020000|2021-11-21 10:53:40|428.49|424.39|428.28|424.18|428.5|424.4|428.28|424.18|18
1637492030000|2021-11-21 10:53:50|428.27|424.17|428.27|424.17|428.32|424.22|428.26|424.16|14
1637492040000|2021-11-21 10:54:00|428.28|424.18|428.27|424.17|428.31|424.21|428.27|424.17|8
1637492050000|2021-11-21 10:54:10|428.26|424.16|428.25|424.15|428.26|424.16|428.25|424.15|2
1637492060000|2021-11-21 10:54:20|428.32|424.22|428.52|424.42|428.52|424.42|428.32|424.22|10
1637492070000|2021-11-21 10:54:30|428.49|424.39|428.59|424.49|428.63|424.53|428.45|424.35|22
1637492080000|2021-11-21 10:54:40|428.58|424.48|428.31|424.21|428.59|424.49|428.31|424.21|19
1637492090000|2021-11-21 10:54:50|428.28|424.18|428.51|424.41|428.51|424.41|428.28|424.18|17
1637492100000|2021-11-21 10:55:00|428.5|424.4|428.38|424.28|428.5|424.4|428.38|424.28|10
1637492110000|2021-11-21 10:55:10|428.4|424.3|428.45|424.35|428.53|424.43|428.39|424.29|19
1637492120000|2021-11-21 10:55:20|428.44|424.34|428.11|424.01|428.44|424.34|428.11|424.01|21
1637492130000|2021-11-21 10:55:30|428.1|424|428.09|423.99|428.15|424.05|428.09|423.99|21
1637492140000|2021-11-21 10:55:40|428.12|424.02|428.05|423.95|428.22|424.12|428.04|423.94|22
1637492150000|2021-11-21 10:55:50|428.07|423.97|428.02|423.92|428.07|423.97|428.02|423.92|9
1637492160000|2021-11-21 10:56:00|428.06|423.96|428.06|423.96|428.08|423.98|427.97|423.87|13
1637492170000|2021-11-21 10:56:10|428.04|423.94|428.17|424.07|428.2|424.1|428.04|423.94|12
1637492180000|2021-11-21 10:56:20|428.16|424.06|428.19|424.09|428.2|424.1|428.16|424.06|19
1637492190000|2021-11-21 10:56:30|428.12|424.02|428.1|424|428.12|424.02|428.07|423.97|10
1637492200000|2021-11-21 10:56:40|428.11|424.01|428.1|424|428.12|424.02|428.1|424|6
1637492210000|2021-11-21 10:56:50|428.11|424.01|428.24|424.14|428.27|424.17|428.11|424.01|12
1637492220000|2021-11-21 10:57:00|428.23|424.13|428.37|424.27|428.38|424.28|428.23|424.13|16
1637492230000|2021-11-21 10:57:10|428.36|424.26|428.63|424.53|428.63|424.53|428.32|424.22|16
1637492240000|2021-11-21 10:57:20|428.62|424.52|428.78|424.68|428.85|424.75|428.62|424.52|21
1637492250000|2021-11-21 10:57:30|428.76|424.66|428.77|424.67|428.85|424.75|428.71|424.61|23
1637492260000|2021-11-21 10:57:40|428.79|424.69|429.01|424.91|429.01|424.91|428.73|424.63|15
1637492270000|2021-11-21 10:57:50|429|424.9|428.95|424.85|429.09|424.99|428.95|424.85|17
1637492280000|2021-11-21 10:58:00|428.94|424.84|428.65|424.55|428.94|424.84|428.65|424.55|25
1637492290000|2021-11-21 10:58:10|428.69|424.59|428.57|424.47|428.73|424.63|428.56|424.46|27
1637492300000|2021-11-21 10:58:20|428.55|424.45|428.51|424.41|428.55|424.45|428.5|424.4|16
1637492310000|2021-11-21 10:58:30|428.47|424.37|428.5|424.4|428.52|424.42|428.39|424.29|20
1637492320000|2021-11-21 10:58:40|428.49|424.39|428.45|424.35|428.49|424.39|428.43|424.33|21
1637492330000|2021-11-21 10:58:50|428.42|424.32|428.43|424.33|428.46|424.36|428.42|424.32|5
1637492340000|2021-11-21 10:59:00|428.42|424.32|428.51|424.41|428.51|424.41|428.35|424.25|13
1637492350000|2021-11-21 10:59:10|428.53|424.43|428.55|424.45|428.56|424.46|428.53|424.43|7
1637492360000|2021-11-21 10:59:20|428.54|424.44|428.73|424.63|428.77|424.67|428.5|424.4|19
1637492370000|2021-11-21 10:59:30|428.77|424.67|428.74|424.64|428.78|424.68|428.72|424.62|11
1637492380000|2021-11-21 10:59:40|428.77|424.67|428.77|424.67|428.77|424.67|428.74|424.64|5
1637492390000|2021-11-21 10:59:50|428.75|424.65|428.98|424.88|428.98|424.88|428.72|424.62|17
1637492400000|2021-11-21 11:00:00|428.96|424.86|428.88|424.78|428.96|424.86|428.85|424.75|29
1637492410000|2021-11-21 11:00:10|428.9|424.8|428.99|424.89|428.99|424.89|428.65|424.55|28
1637492420000|2021-11-21 11:00:20|428.97|424.87|429.36|425.26|429.43|425.33|428.97|424.87|21
1637492430000|2021-11-21 11:00:30|429.34|425.24|429.53|425.43|429.54|425.44|429.32|425.22|21
1637492440000|2021-11-21 11:00:40|429.54|425.44|429.66|425.56|429.66|425.56|429.52|425.42|11
1637492450000|2021-11-21 11:00:50|429.65|425.55|429.97|425.87|429.97|425.87|429.65|425.55|17
1637492460000|2021-11-21 11:01:00|430.03|425.93|430.3|426.2|430.3|426.2|430.02|425.92|18
1637492470000|2021-11-21 11:01:10|430.32|426.22|430.75|426.65|430.79|426.69|430.28|426.18|29
1637492480000|2021-11-21 11:01:20|430.81|426.71|430.7|426.6|430.93|426.83|430.69|426.59|23
1637492490000|2021-11-21 11:01:30|430.8|426.7|430.88|426.78|430.88|426.78|430.8|426.7|20
1637492500000|2021-11-21 11:01:40|430.92|426.82|431.56|427.46|431.56|427.46|430.92|426.82|33
1637492510000|2021-11-21 11:01:50|431.5|427.4|432.01|427.91|432.13|428.03|431.5|427.4|33
1637492520000|2021-11-21 11:02:00|431.92|427.82|432.02|427.92|432.03|427.93|431.64|427.54|35
1637492530000|2021-11-21 11:02:10|432|427.9|431.95|427.85|432.18|428.08|431.94|427.84|27
1637492540000|2021-11-21 11:02:20|431.98|427.88|431.41|427.31|431.98|427.88|431.41|427.31|30
1637492550000|2021-11-21 11:02:30|431.44|427.34|431.65|427.55|431.7|427.6|431.43|427.33|28
1637492560000|2021-11-21 11:02:40|431.68|427.58|431.78|427.68|431.9|427.8|431.68|427.58|34
1637492570000|2021-11-21 11:02:50|431.75|427.65|431.87|427.77|431.9|427.8|431.7|427.6|23
1637492580000|2021-11-21 11:03:00|431.83|427.73|432.01|427.91|432.01|427.91|431.83|427.73|20
1637492590000|2021-11-21 11:03:10|432.02|427.92|431.37|427.27|432.02|427.92|431.37|427.27|30
1637492600000|2021-11-21 11:03:20|431.35|427.25|431.3|427.2|431.35|427.25|431.1|427|33
1637492610000|2021-11-21 11:03:30|431.36|427.26|431.14|427.04|431.41|427.31|431.12|427.02|30
1637492620000|2021-11-21 11:03:40|431.15|427.05|431.39|427.29|431.42|427.32|431.15|427.05|24
1637492630000|2021-11-21 11:03:50|431.41|427.31|431.39|427.29|431.45|427.35|431.38|427.28|29
1637492640000|2021-11-21 11:04:00|431.41|427.31|431.32|427.22|431.44|427.34|431.27|427.17|21
1637492650000|2021-11-21 11:04:10|431.31|427.21|431.15|427.05|431.31|427.21|431.15|427.05|15
1637492660000|2021-11-21 11:04:20|431.16|427.06|431.04|426.94|431.16|427.06|431.03|426.93|25
1637492670000|2021-11-21 11:04:30|431.06|426.96|431.07|426.97|431.07|426.97|431|426.9|8
1637492680000|2021-11-21 11:04:40|431.06|426.96|431.03|426.93|431.11|427.01|430.99|426.89|22
1637492690000|2021-11-21 11:04:50|431.04|426.94|431.21|427.11|431.23|427.13|430.97|426.87|20
1637492700000|2021-11-21 11:05:00|431.25|427.15|431.28|427.18|431.32|427.22|431.25|427.15|18
1637492710000|2021-11-21 11:05:10|431.27|427.17|431.23|427.13|431.3|427.2|431.21|427.11|15
1637492720000|2021-11-21 11:05:20|431.22|427.12|431.07|426.97|431.3|427.2|431.07|426.97|19
1637492730000|2021-11-21 11:05:30|431.06|426.96|430.98|426.88|431.06|426.96|430.93|426.83|25
1637492740000|2021-11-21 11:05:40|431.09|426.99|431.01|426.91|431.15|427.05|430.95|426.85|23
1637492750000|2021-11-21 11:05:50|431.02|426.92|431.1|427|431.11|427.01|431.02|426.92|12
1637492760000|2021-11-21 11:06:00|431.09|426.99|431.29|427.19|431.29|427.19|431.09|426.99|17
1637492770000|2021-11-21 11:06:10|431.27|427.17|431.26|427.16|431.29|427.19|431.26|427.16|11
1637492780000|2021-11-21 11:06:20|431.28|427.18|431.41|427.31|431.48|427.38|431.28|427.18|21
1637492790000|2021-11-21 11:06:30|431.39|427.29|431.38|427.28|431.44|427.34|431.31|427.21|21
1637492800000|2021-11-21 11:06:40|431.39|427.29|431.45|427.35|431.46|427.36|431.38|427.28|12
1637492810000|2021-11-21 11:06:50|431.48|427.38|431.5|427.4|431.55|427.45|431.46|427.36|9
1637492820000|2021-11-21 11:07:00|431.51|427.41|431.58|427.48|431.58|427.48|431.47|427.37|24
1637492830000|2021-11-21 11:07:10|431.57|427.47|431.78|427.68|431.79|427.69|431.56|427.46|22
1637492840000|2021-11-21 11:07:20|431.77|427.67|431.93|427.83|431.94|427.84|431.71|427.61|21
1637492850000|2021-11-21 11:07:30|431.94|427.84|431.94|427.84|431.98|427.88|431.87|427.77|30
1637492860000|2021-11-21 11:07:40|431.9|427.8|432.1|428|432.14|428.04|431.9|427.8|28
1637492870000|2021-11-21 11:07:50|432.05|427.95|432.26|428.16|432.26|428.16|432.04|427.94|17
1637492880000|2021-11-21 11:08:00|432.27|428.17|432.18|428.08|432.27|428.17|432.12|428.02|15
1637492890000|2021-11-21 11:08:10|432.16|428.06|431.97|427.87|432.19|428.09|431.94|427.84|23
1637492900000|2021-11-21 11:08:20|431.98|427.88|431.84|427.74|432.02|427.92|431.84|427.74|25
1637492910000|2021-11-21 11:08:30|431.85|427.75|431.74|427.64|431.86|427.76|431.74|427.64|17
1637492920000|2021-11-21 11:08:40|431.73|427.63|431.52|427.42|431.75|427.65|431.52|427.42|15
1637492930000|2021-11-21 11:08:50|431.53|427.43|431.7|427.6|431.76|427.66|431.46|427.36|23
1637492940000|2021-11-21 11:09:00|431.73|427.63|431.69|427.59|431.75|427.65|431.69|427.59|10
1637492950000|2021-11-21 11:09:10|431.7|427.6|431.52|427.42|431.74|427.64|431.51|427.41|19
1637492960000|2021-11-21 11:09:20|431.54|427.44|431.57|427.47|431.59|427.49|431.54|427.44|7
1637492970000|2021-11-21 11:09:30|431.56|427.46|431.63|427.53|431.65|427.55|431.55|427.45|12
1637492980000|2021-11-21 11:09:40|431.62|427.52|431.52|427.42|431.64|427.54|431.52|427.42|22
1637492990000|2021-11-21 11:09:50|431.51|427.41|431.46|427.36|431.51|427.41|431.42|427.32|12
1637493000000|2021-11-21 11:10:00|431.47|427.37|431.49|427.39|431.49|427.39|431.45|427.35|4
1637493010000|2021-11-21 11:10:10|431.45|427.35|431.26|427.16|431.45|427.35|431.26|427.16|13
1637493020000|2021-11-21 11:10:20|431.27|427.17|431.23|427.13|431.3|427.2|431.23|427.13|9
1637493030000|2021-11-21 11:10:30|431.25|427.15|431.25|427.15|431.25|427.15|431.22|427.12|5
1637493040000|2021-11-21 11:10:40|431.33|427.23|431.19|427.09|431.33|427.23|431.19|427.09|15
1637493050000|2021-11-21 11:10:50|431.18|427.08|431.23|427.13|431.27|427.17|431.18|427.08|10
1637493060000|2021-11-21 11:11:00|431.2|427.1|431.16|427.06|431.2|427.1|431.16|427.06|14
1637493070000|2021-11-21 11:11:10|431.17|427.07|431.11|427.01|431.17|427.07|431.11|427.01|6
1637493080000|2021-11-21 11:11:20|431.09|426.99|430.99|426.89|431.09|426.99|430.99|426.89|16
1637493090000|2021-11-21 11:11:30|431.01|426.91|430.92|426.82|431.02|426.92|430.92|426.82|13
1637493100000|2021-11-21 11:11:40|430.9|426.8|430.99|426.89|430.99|426.89|430.9|426.8|12
1637493110000|2021-11-21 11:11:50|431.01|426.91|431.25|427.15|431.26|427.16|431|426.9|14
1637493120000|2021-11-21 11:12:00|431.24|427.14|431.19|427.09|431.29|427.19|431.19|427.09|9
1637493130000|2021-11-21 11:12:10|431.18|427.08|431.02|426.92|431.2|427.1|431.02|426.92|19
1637493140000|2021-11-21 11:12:20|430.99|426.89|430.98|426.88|431.02|426.92|430.97|426.87|17
1637493150000|2021-11-21 11:12:30|430.97|426.87|431.06|426.96|431.07|426.97|430.97|426.87|11
1637493160000|2021-11-21 11:12:40|431.05|426.95|431.02|426.92|431.15|427.05|431.02|426.92|20
1637493170000|2021-11-21 11:12:50|431.03|426.93|430.98|426.88|431.05|426.95|430.97|426.87|13
1637493180000|2021-11-21 11:13:00|430.97|426.87|430.93|426.83|431.03|426.93|430.91|426.81|12
1637493190000|2021-11-21 11:13:10|430.91|426.81|430.93|426.83|430.97|426.87|430.9|426.8|11
1637493200000|2021-11-21 11:13:20|430.95|426.85|431|426.9|431.05|426.95|430.95|426.85|18
1637493210000|2021-11-21 11:13:30|430.98|426.88|430.99|426.89|430.99|426.89|430.95|426.85|16
1637493220000|2021-11-21 11:13:40|430.98|426.88|431|426.9|431|426.9|430.98|426.88|7
1637493230000|2021-11-21 11:13:50|430.99|426.89|430.99|426.89|431|426.9|430.99|426.89|7
1637493240000|2021-11-21 11:14:00|430.97|426.87|431|426.9|431|426.9|430.97|426.87|9
1637493250000|2021-11-21 11:14:10|430.99|426.89|430.99|426.89|431|426.9|430.98|426.88|11
1637493260000|2021-11-21 11:14:20|430.98|426.88|430.82|426.72|430.98|426.88|430.82|426.72|18
1637493270000|2021-11-21 11:14:30|430.83|426.73|430.84|426.74|430.86|426.76|430.78|426.68|13
1637493280000|2021-11-21 11:14:40|430.85|426.75|430.98|426.88|431.02|426.92|430.77|426.67|20
1637493290000|2021-11-21 11:14:50|430.96|426.86|430.89|426.79|430.97|426.87|430.89|426.79|23
1637493300000|2021-11-21 11:15:00|430.87|426.77|430.89|426.79|430.93|426.83|430.87|426.77|13
1637493310000|2021-11-21 11:15:10|430.86|426.76|430.64|426.54|430.86|426.76|430.63|426.53|19
1637493320000|2021-11-21 11:15:20|430.63|426.53|430.54|426.44|430.63|426.53|430.54|426.44|24
1637493330000|2021-11-21 11:15:30|430.56|426.46|430.46|426.36|430.56|426.46|430.46|426.36|24
1637493340000|2021-11-21 11:15:40|430.48|426.38|430.34|426.24|430.48|426.38|430.34|426.24|26
1637493350000|2021-11-21 11:15:50|430.38|426.28|430.13|426.03|430.38|426.28|430.13|426.03|26
1637493360000|2021-11-21 11:16:00|430.14|426.04|430.17|426.07|430.2|426.1|430.13|426.03|13
1637493370000|2021-11-21 11:16:10|430.15|426.05|430.37|426.27|430.38|426.28|430.14|426.04|25
1637493380000|2021-11-21 11:16:20|430.36|426.26|430.28|426.18|430.37|426.27|430.28|426.18|21
1637493390000|2021-11-21 11:16:30|430.25|426.15|430.14|426.04|430.25|426.15|430.14|426.04|12
1637493400000|2021-11-21 11:16:40|430.13|426.03|430.03|425.93|430.18|426.08|430.03|425.93|20
1637493410000|2021-11-21 11:16:50|430.05|425.95|430.1|426|430.11|426.01|430.02|425.92|20
1637493420000|2021-11-21 11:17:00|430.08|425.98|430.05|425.95|430.11|426.01|430.05|425.95|18
1637493430000|2021-11-21 11:17:10|430.04|425.94|429.92|425.82|430.06|425.96|429.91|425.81|15
1637493440000|2021-11-21 11:17:20|429.91|425.81|429.44|425.34|429.91|425.81|429.44|425.34|21
1637493450000|2021-11-21 11:17:30|429.37|425.27|429.38|425.28|429.49|425.39|429.34|425.24|26
1637493460000|2021-11-21 11:17:40|429.39|425.29|429.32|425.22|429.39|425.29|429.03|424.93|28
1637493470000|2021-11-21 11:17:50|429.35|425.25|429.23|425.13|429.54|425.44|429.23|425.13|21
1637493480000|2021-11-21 11:18:00|429.22|425.12|429.15|425.05|429.23|425.13|429.12|425.02|11
1637493490000|2021-11-21 11:18:10|429.14|425.04|428.44|424.34|429.14|425.04|428.44|424.34|26
1637493500000|2021-11-21 11:18:20|428.5|424.4|428.76|424.66|428.84|424.74|428.48|424.38|24
1637493510000|2021-11-21 11:18:30|428.75|424.65|428.83|424.73|428.88|424.78|428.74|424.64|17
1637493520000|2021-11-21 11:18:40|428.81|424.71|428.83|424.73|428.92|424.82|428.8|424.7|16
1637493530000|2021-11-21 11:18:50|428.84|424.74|428.55|424.45|428.89|424.79|428.55|424.45|16
1637493540000|2021-11-21 11:19:00|428.56|424.46|428.55|424.45|428.67|424.57|428.49|424.39|23
1637493550000|2021-11-21 11:19:10|428.54|424.44|428.34|424.24|428.54|424.44|428.34|424.24|22
1637493560000|2021-11-21 11:19:20|428.35|424.25|428.21|424.11|428.37|424.27|428.21|424.11|13
1637493570000|2021-11-21 11:19:30|428.22|424.12|428|423.9|428.24|424.14|427.99|423.89|14
1637493580000|2021-11-21 11:19:40|427.99|423.89|428.03|423.93|428.08|423.98|427.99|423.89|19
1637493590000|2021-11-21 11:19:50|428.02|423.92|428.03|423.93|428.06|423.96|428|423.9|20
1637493600000|2021-11-21 11:20:00|428.02|423.92|427.93|423.83|428.02|423.92|427.93|423.83|13
1637493610000|2021-11-21 11:20:10|427.9|423.8|427.62|423.52|427.9|423.8|427.57|423.47|24
1637493620000|2021-11-21 11:20:20|427.57|423.47|427.52|423.42|427.59|423.49|427.5|423.4|19
1637493630000|2021-11-21 11:20:30|427.51|423.41|427.47|423.37|427.51|423.41|427.47|423.37|4
1637493640000|2021-11-21 11:20:40|427.49|423.39|427.35|423.25|427.57|423.47|427.35|423.25|20
1637493650000|2021-11-21 11:20:50|427.37|423.27|427.19|423.09|427.37|423.27|427.18|423.08|21
1637493660000|2021-11-21 11:21:00|427.25|423.15|427.27|423.17|427.27|423.17|427.13|423.03|28
1637493670000|2021-11-21 11:21:10|427.4|423.3|427.59|423.49|427.64|423.54|427.4|423.3|34
1637493680000|2021-11-21 11:21:20|427.6|423.5|427.54|423.44|427.68|423.58|427.54|423.44|24
1637493690000|2021-11-21 11:21:30|427.55|423.45|427.44|423.34|427.55|423.45|427.39|423.29|19
1637493700000|2021-11-21 11:21:40|427.45|423.35|427.56|423.46|427.58|423.48|427.45|423.35|12
1637493710000|2021-11-21 11:21:50|427.54|423.44|427.38|423.28|427.54|423.44|427.38|423.28|17
1637493720000|2021-11-21 11:22:00|427.4|423.3|427.47|423.37|427.49|423.39|427.4|423.3|8
1637493730000|2021-11-21 11:22:10|427.39|423.29|427.59|423.49|427.59|423.49|427.29|423.19|17
1637493740000|2021-11-21 11:22:20|427.58|423.48|427.65|423.55|427.72|423.62|427.58|423.48|19
1637493750000|2021-11-21 11:22:30|427.64|423.54|427.51|423.41|427.64|423.54|427.51|423.41|25
1637493760000|2021-11-21 11:22:40|427.5|423.4|427.32|423.22|427.51|423.41|427.32|423.22|23
1637493770000|2021-11-21 11:22:50|427.34|423.24|427.32|423.22|427.35|423.25|427.29|423.19|14
1637493780000|2021-11-21 11:23:00|427.31|423.21|427.32|423.22|427.32|423.22|427.29|423.19|8
1637493790000|2021-11-21 11:23:10|427.31|423.21|427.42|423.32|427.42|423.32|427.29|423.19|21
1637493800000|2021-11-21 11:23:20|427.43|423.33|427.65|423.55|427.65|423.55|427.43|423.33|20
1637493810000|2021-11-21 11:23:30|427.64|423.54|427.64|423.54|427.67|423.57|427.64|423.54|12
1637493820000|2021-11-21 11:23:40|427.62|423.52|427.56|423.46|427.66|423.56|427.52|423.42|20
1637493830000|2021-11-21 11:23:50|427.54|423.44|427.57|423.47|427.57|423.47|427.54|423.44|3
1637493840000|2021-11-21 11:24:00|427.56|423.46|427.57|423.47|427.57|423.47|427.56|423.46|2
1637493850000|2021-11-21 11:24:10|427.54|423.44|427.61|423.51|427.61|423.51|427.54|423.44|9
1637493860000|2021-11-21 11:24:20|427.62|423.52|427.91|423.81|427.93|423.83|427.62|423.52|24
1637493870000|2021-11-21 11:24:30|427.93|423.83|427.83|423.73|427.97|423.87|427.83|423.73|17
1637493880000|2021-11-21 11:24:40|427.82|423.72|427.66|423.56|427.82|423.72|427.66|423.56|18
1637493890000|2021-11-21 11:24:50|427.69|423.59|427.7|423.6|427.78|423.68|427.66|423.56|20
1637493900000|2021-11-21 11:25:00|427.71|423.61|427.72|423.62|427.76|423.66|427.69|423.59|14
1637493910000|2021-11-21 11:25:10|427.75|423.65|427.47|423.37|427.75|423.65|427.47|423.37|14
1637493920000|2021-11-21 11:25:20|427.46|423.36|427.3|423.2|427.46|423.36|427.27|423.17|19
1637493930000|2021-11-21 11:25:30|427.32|423.22|427.43|423.33|427.43|423.33|427.31|423.21|22
1637493940000|2021-11-21 11:25:40|427.45|423.35|427.52|423.42|427.56|423.46|427.43|423.33|22
1637493950000|2021-11-21 11:25:50|427.51|423.41|427.52|423.42|427.56|423.46|427.51|423.41|13
1637493960000|2021-11-21 11:26:00|427.51|423.41|427.52|423.42|427.54|423.44|427.51|423.41|4
1637493970000|2021-11-21 11:26:10|427.53|423.43|427.55|423.45|427.55|423.45|427.53|423.43|4
1637493980000|2021-11-21 11:26:20|427.53|423.43|427.52|423.42|427.53|423.43|427.52|423.42|2
1637493990000|2021-11-21 11:26:30|427.53|423.43|427.52|423.42|427.54|423.44|427.52|423.42|7
1637494000000|2021-11-21 11:26:40|427.53|423.43|427.28|423.18|427.53|423.43|427.28|423.18|12
1637494010000|2021-11-21 11:26:50|427.22|423.12|427.24|423.14|427.27|423.17|427.22|423.12|10
1637494020000|2021-11-21 11:27:00|427.22|423.12|427.26|423.16|427.26|423.16|427.19|423.09|10
1637494030000|2021-11-21 11:27:10|427.25|423.15|427.13|423.03|427.25|423.15|427.13|423.03|17
1637494040000|2021-11-21 11:27:20|427.12|423.02|426.94|422.84|427.15|423.05|426.94|422.84|27
1637494050000|2021-11-21 11:27:30|426.93|422.83|426.92|422.82|426.93|422.83|426.9|422.8|8
1637494060000|2021-11-21 11:27:40|426.93|422.83|426.91|422.81|426.94|422.84|426.91|422.81|20
1637494070000|2021-11-21 11:27:50|426.92|422.82|426.87|422.77|426.92|422.82|426.87|422.77|4
1637494080000|2021-11-21 11:28:00|426.86|422.76|426.92|422.82|426.96|422.86|426.86|422.76|5
1637494090000|2021-11-21 11:28:10|426.9|422.8|426.89|422.79|426.93|422.83|426.89|422.79|9
1637494100000|2021-11-21 11:28:20|426.9|422.8|426.99|422.89|427|422.9|426.9|422.8|7
1637494110000|2021-11-21 11:28:30|427|422.9|427|422.9|427.07|422.97|427|422.9|13
1637494120000|2021-11-21 11:28:40|426.98|422.88|426.92|422.82|426.98|422.88|426.91|422.81|18
1637494130000|2021-11-21 11:28:50|426.95|422.85|426.94|422.84|427.04|422.94|426.94|422.84|17
1637494140000|2021-11-21 11:29:00|426.9|422.8|426.88|422.78|426.9|422.8|426.85|422.75|15
1637494150000|2021-11-21 11:29:10|426.9|422.8|427.03|422.93|427.05|422.95|426.88|422.78|12
1637494160000|2021-11-21 11:29:20|427.06|422.96|427.26|423.16|427.26|423.16|427.06|422.96|21
1637494170000|2021-11-21 11:29:30|427.33|423.23|427.34|423.24|427.34|423.24|427.28|423.18|22
1637494180000|2021-11-21 11:29:40|427.32|423.22|427.34|423.24|427.41|423.31|427.32|423.22|14
1637494190000|2021-11-21 11:29:50|427.33|423.23|427.27|423.17|427.35|423.25|427.26|423.16|23
1637494200000|2021-11-21 11:30:00|427.26|423.16|427.17|423.07|427.27|423.17|427.12|423.02|24
1637494210000|2021-11-21 11:30:10|427.16|423.06|427.11|423.01|427.16|423.06|427.08|422.98|16
1637494220000|2021-11-21 11:30:20|427.09|422.99|427.07|422.97|427.09|422.99|427.05|422.95|7
1637494230000|2021-11-21 11:30:30|427.06|422.96|427.2|423.1|427.2|423.1|427.06|422.96|17
1637494240000|2021-11-21 11:30:40|427.19|423.09|427.53|423.43|427.53|423.43|427.18|423.08|30
1637494250000|2021-11-21 11:30:50|427.54|423.44|427.78|423.68|427.79|423.69|427.54|423.44|12
1637494260000|2021-11-21 11:31:00|427.79|423.69|428.05|423.95|428.05|423.95|427.79|423.69|19
1637494270000|2021-11-21 11:31:10|428.04|423.94|428.19|424.09|428.22|424.12|428.04|423.94|20
1637494280000|2021-11-21 11:31:20|428.29|424.19|428.27|424.17|428.4|424.3|428.27|424.17|23
1637494290000|2021-11-21 11:31:30|428.23|424.13|428.03|423.93|428.29|424.19|428.03|423.93|22
1637494300000|2021-11-21 11:31:40|428.04|423.94|427.88|423.78|428.05|423.95|427.88|423.78|12
1637494310000|2021-11-21 11:31:50|427.87|423.77|427.71|423.61|427.87|423.77|427.71|423.61|23
1637494320000|2021-11-21 11:32:00|427.7|423.6|427.82|423.72|427.82|423.72|427.68|423.58|18
1637494330000|2021-11-21 11:32:10|427.84|423.74|427.87|423.77|427.9|423.8|427.8|423.7|20
1637494340000|2021-11-21 11:32:20|427.85|423.75|427.78|423.68|427.89|423.79|427.74|423.64|23
1637494350000|2021-11-21 11:32:30|427.77|423.67|427.79|423.69|427.87|423.77|427.75|423.65|18
1637494360000|2021-11-21 11:32:40|427.78|423.68|427.75|423.65|427.78|423.68|427.73|423.63|4
1637494370000|2021-11-21 11:32:50|427.71|423.61|427.94|423.84|428|423.9|427.71|423.61|22
1637494380000|2021-11-21 11:33:00|427.93|423.83|428.01|423.91|428.01|423.91|427.91|423.81|22
1637494390000|2021-11-21 11:33:10|428|423.9|427.91|423.81|428|423.9|427.85|423.75|15
1637494400000|2021-11-21 11:33:20|427.9|423.8|427.95|423.85|427.95|423.85|427.9|423.8|12
1637494410000|2021-11-21 11:33:30|427.93|423.83|427.85|423.75|427.93|423.83|427.83|423.73|12
1637494420000|2021-11-21 11:33:40|427.83|423.73|427.83|423.73|427.85|423.75|427.83|423.73|4
1637494430000|2021-11-21 11:33:50|427.82|423.72|427.65|423.55|427.82|423.72|427.63|423.53|15
1637494440000|2021-11-21 11:34:00|427.64|423.54|427.66|423.56|427.74|423.64|427.64|423.54|18
1637494450000|2021-11-21 11:34:10|427.67|423.57|428.06|423.96|428.06|423.96|427.67|423.57|24
1637494460000|2021-11-21 11:34:20|428.05|423.95|428.04|423.94|428.06|423.96|428.03|423.93|6
1637494470000|2021-11-21 11:34:30|428.02|423.92|427.94|423.84|428.02|423.92|427.93|423.83|13
1637494480000|2021-11-21 11:34:40|427.95|423.85|427.92|423.82|427.95|423.85|427.91|423.81|7
1637494490000|2021-11-21 11:34:50|427.91|423.81|427.94|423.84|427.95|423.85|427.91|423.81|10
1637494500000|2021-11-21 11:35:00|427.93|423.83|427.95|423.85|427.96|423.86|427.93|423.83|5
1637494510000|2021-11-21 11:35:10|427.94|423.84|427.63|423.53|427.94|423.84|427.57|423.47|26
1637494520000|2021-11-21 11:35:20|427.6|423.5|427.66|423.56|427.67|423.57|427.54|423.44|15
1637494530000|2021-11-21 11:35:30|427.64|423.54|427.75|423.65|427.77|423.67|427.64|423.54|9
1637494540000|2021-11-21 11:35:40|427.77|423.67|427.78|423.68|427.81|423.71|427.77|423.67|5
1637494550000|2021-11-21 11:35:50|427.77|423.67|427.75|423.65|427.77|423.67|427.75|423.65|2
1637494560000|2021-11-21 11:36:00|427.77|423.67|427.66|423.56|427.77|423.67|427.66|423.56|8
1637494570000|2021-11-21 11:36:10|427.75|423.65|427.79|423.69|427.79|423.69|427.75|423.65|3
1637494580000|2021-11-21 11:36:20|427.78|423.68|427.78|423.68|427.78|423.68|427.78|423.68|1
1637494590000|2021-11-21 11:36:30|427.77|423.67|427.73|423.63|427.77|423.67|427.73|423.63|8
1637494600000|2021-11-21 11:36:40|427.68|423.58|427.6|423.5|427.68|423.58|427.59|423.49|11
1637494610000|2021-11-21 11:36:50|427.62|423.52|427.72|423.62|427.75|423.65|427.61|423.51|17
1637494620000|2021-11-21 11:37:00|427.77|423.67|427.82|423.72|427.82|423.72|427.77|423.67|10
1637494630000|2021-11-21 11:37:10|427.8|423.7|427.79|423.69|427.8|423.7|427.75|423.65|10
1637494640000|2021-11-21 11:37:20|427.78|423.68|427.78|423.68|427.8|423.7|427.78|423.68|5
1637494650000|2021-11-21 11:37:30|427.77|423.67|427.78|423.68|427.79|423.69|427.77|423.67|4
1637494660000|2021-11-21 11:37:40|427.77|423.67|427.76|423.66|427.77|423.67|427.76|423.66|8
1637494670000|2021-11-21 11:37:50|427.78|423.68|427.77|423.67|427.78|423.68|427.76|423.66|5
1637494680000|2021-11-21 11:38:00|427.79|423.69|427.99|423.89|428|423.9|427.79|423.69|12
1637494690000|2021-11-21 11:38:10|428|423.9|428.21|424.11|428.23|424.13|427.98|423.88|18
1637494700000|2021-11-21 11:38:20|428.19|424.09|428.45|424.35|428.45|424.35|428.18|424.08|11
1637494710000|2021-11-21 11:38:30|428.47|424.37|428.48|424.38|428.49|424.39|428.46|424.36|7
1637494720000|2021-11-21 11:38:40|428.49|424.39|428.76|424.66|428.77|424.67|428.49|424.39|19
1637494730000|2021-11-21 11:38:50|428.77|424.67|428.75|424.65|428.78|424.68|428.75|424.65|15
1637494740000|2021-11-21 11:39:00|428.76|424.66|428.54|424.44|428.76|424.66|428.52|424.42|18
1637494750000|2021-11-21 11:39:10|428.51|424.41|428.5|424.4|428.56|424.46|428.45|424.35|16
1637494760000|2021-11-21 11:39:20|428.44|424.34|428.4|424.3|428.44|424.34|428.4|424.3|8
1637494770000|2021-11-21 11:39:30|428.41|424.31|428.41|424.31|428.41|424.31|428.41|424.31|1
1637494780000|2021-11-21 11:39:40|428.42|424.32|428.12|424.02|428.42|424.32|428.12|424.02|21
1637494790000|2021-11-21 11:39:50|428.11|424.01|428.13|424.03|428.14|424.04|428.11|424.01|7
1637494800000|2021-11-21 11:40:00|428.14|424.04|428.08|423.98|428.14|424.04|428.05|423.95|15
1637494810000|2021-11-21 11:40:10|428.07|423.97|427.81|423.71|428.07|423.97|427.81|423.71|14
1637494820000|2021-11-21 11:40:20|427.74|423.64|427.52|423.42|427.75|423.65|427.52|423.42|18
1637494830000|2021-11-21 11:40:30|427.53|423.43|427.47|423.37|427.53|423.43|427.32|423.22|24
1637494840000|2021-11-21 11:40:40|427.46|423.36|427.33|423.23|427.46|423.36|427.32|423.22|23
1637494850000|2021-11-21 11:40:50|427.44|423.34|427.45|423.35|427.47|423.37|427.37|423.27|24
1637494860000|2021-11-21 11:41:00|427.47|423.37|427.45|423.35|427.48|423.38|427.44|423.34|7
1637494870000|2021-11-21 11:41:10|427.46|423.36|427.71|423.61|427.73|423.63|427.42|423.32|25
1637494880000|2021-11-21 11:41:20|427.73|423.63|427.52|423.42|427.73|423.63|427.52|423.42|12
1637494890000|2021-11-21 11:41:30|427.51|423.41|427.51|423.41|427.58|423.48|427.49|423.39|14
1637494900000|2021-11-21 11:41:40|427.52|423.42|427.51|423.41|427.54|423.44|427.48|423.38|9
1637494910000|2021-11-21 11:41:50|427.52|423.42|427.53|423.43|427.61|423.51|427.52|423.42|12
1637494920000|2021-11-21 11:42:00|427.55|423.45|427.55|423.45|427.57|423.47|427.53|423.43|6
1637494930000|2021-11-21 11:42:10|427.53|423.43|427.19|423.09|427.53|423.43|427.19|423.09|16
1637494940000|2021-11-21 11:42:20|427.17|423.07|427.07|422.97|427.18|423.08|427.07|422.97|14
1637494950000|2021-11-21 11:42:30|427.08|422.98|427.08|422.98|427.1|423|427.06|422.96|11
1637494960000|2021-11-21 11:42:40|427.07|422.97|427.01|422.91|427.07|422.97|426.99|422.89|10
1637494970000|2021-11-21 11:42:50|427|422.9|427.03|422.93|427.03|422.93|426.98|422.88|5
1637494980000|2021-11-21 11:43:00|427.04|422.94|427.07|422.97|427.07|422.97|426.99|422.89|11
1637494990000|2021-11-21 11:43:10|427.05|422.95|427.27|423.17|427.27|423.17|427.05|422.95|25
1637495000000|2021-11-21 11:43:20|427.24|423.14|427.26|423.16|427.28|423.18|427.24|423.14|14
1637495010000|2021-11-21 11:43:30|427.27|423.17|427.26|423.16|427.27|423.17|427.24|423.14|10
1637495020000|2021-11-21 11:43:40|427.34|423.24|427.34|423.24|427.35|423.25|427.33|423.23|12
1637495030000|2021-11-21 11:43:50|427.35|423.25|427.41|423.31|427.41|423.31|427.31|423.21|12
1637495040000|2021-11-21 11:44:00|427.42|423.32|427.44|423.34|427.51|423.41|427.42|423.32|17
1637495050000|2021-11-21 11:44:10|427.46|423.36|427.46|423.36|427.48|423.38|427.46|423.36|8
1637495060000|2021-11-21 11:44:20|427.47|423.37|427.5|423.4|427.5|423.4|427.46|423.36|10
1637495070000|2021-11-21 11:44:30|427.51|423.41|427.5|423.4|427.51|423.41|427.48|423.38|10
1637495080000|2021-11-21 11:44:40|427.49|423.39|427.5|423.4|427.51|423.41|427.48|423.38|7
1637495090000|2021-11-21 11:44:50|427.49|423.39|427.64|423.54|427.66|423.56|427.49|423.39|15
1637495100000|2021-11-21 11:45:00|427.63|423.53|427.67|423.57|427.7|423.6|427.63|423.53|11
1637495110000|2021-11-21 11:45:10|427.68|423.58|427.51|423.41|427.68|423.58|427.51|423.41|24
1637495120000|2021-11-21 11:45:20|427.49|423.39|427.5|423.4|427.52|423.42|427.45|423.35|12
1637495130000|2021-11-21 11:45:30|427.49|423.39|427.65|423.55|427.73|423.63|427.49|423.39|17
1637495140000|2021-11-21 11:45:40|427.69|423.59|427.66|423.56|427.71|423.61|427.65|423.55|6
1637495150000|2021-11-21 11:45:50|427.65|423.55|427.66|423.56|427.66|423.56|427.65|423.55|6
1637495160000|2021-11-21 11:46:00|427.65|423.55|427.76|423.66|427.76|423.66|427.65|423.55|12
1637495170000|2021-11-21 11:46:10|427.77|423.67|428.04|423.94|428.05|423.95|427.77|423.67|26
1637495180000|2021-11-21 11:46:20|428.08|423.98|428.58|424.48|428.58|424.48|428.08|423.98|23
1637495190000|2021-11-21 11:46:30|428.56|424.46|428.56|424.46|428.6|424.5|428.56|424.46|6
1637495200000|2021-11-21 11:46:40|428.57|424.47|428.44|424.34|428.57|424.47|428.44|424.34|9
1637495210000|2021-11-21 11:46:50|428.45|424.35|428.35|424.25|428.45|424.35|428.35|424.25|10
1637495220000|2021-11-21 11:47:00|428.36|424.26|428.37|424.27|428.38|424.28|428.34|424.24|8
1637495230000|2021-11-21 11:47:10|428.36|424.26|428.38|424.28|428.39|424.29|428.26|424.16|21
1637495240000|2021-11-21 11:47:20|428.43|424.33|428.33|424.23|428.43|424.33|428.32|424.22|10
1637495250000|2021-11-21 11:47:30|428.3|424.2|428.33|424.23|428.33|424.23|428.29|424.19|9
1637495260000|2021-11-21 11:47:40|428.35|424.25|428.36|424.26|428.37|424.27|428.32|424.22|13
1637495270000|2021-11-21 11:47:50|428.35|424.25|428.32|424.22|428.35|424.25|428.32|424.22|4
1637495280000|2021-11-21 11:48:00|428.33|424.23|428.29|424.19|428.33|424.23|428.29|424.19|4
1637495290000|2021-11-21 11:48:10|428.27|424.17|428.15|424.05|428.27|424.17|428.15|424.05|16
1637495300000|2021-11-21 11:48:20|428.16|424.06|428.24|424.14|428.28|424.18|428.16|424.06|16
1637495310000|2021-11-21 11:48:30|428.25|424.15|428.24|424.14|428.25|424.15|428.23|424.13|8
1637495320000|2021-11-21 11:48:40|428.25|424.15|428.01|423.91|428.25|424.15|428.01|423.91|11
1637495330000|2021-11-21 11:48:50|427.99|423.89|428.04|423.94|428.14|424.04|427.89|423.79|25
1637495340000|2021-11-21 11:49:00|428.02|423.92|427.94|423.84|428.02|423.92|427.92|423.82|22
1637495350000|2021-11-21 11:49:10|427.97|423.87|428.18|424.08|428.2|424.1|427.95|423.85|29
1637495360000|2021-11-21 11:49:20|428.21|424.11|428.33|424.23|428.33|424.23|428.18|424.08|15
1637495370000|2021-11-21 11:49:30|428.35|424.25|428.38|424.28|428.38|424.28|428.35|424.25|10
1637495380000|2021-11-21 11:49:40|428.36|424.26|428.3|424.2|428.36|424.26|428.27|424.17|11
1637495390000|2021-11-21 11:49:50|428.29|424.19|428.12|424.02|428.29|424.19|428.12|424.02|9
1637495400000|2021-11-21 11:50:00|428.13|424.03|428.25|424.15|428.27|424.17|428.11|424.01|12
1637495410000|2021-11-21 11:50:10|428.23|424.13|428.23|424.13|428.25|424.15|428.2|424.1|6
1637495420000|2021-11-21 11:50:20|428.2|424.1|428.2|424.1|428.2|424.1|428.2|424.1|1
1637495430000|2021-11-21 11:50:30|428.18|424.08|428.22|424.12|428.22|424.12|428.17|424.07|8
1637495440000|2021-11-21 11:50:40|428.2|424.1|428.12|424.02|428.23|424.13|428.11|424.01|14
1637495450000|2021-11-21 11:50:50|428.1|424|427.92|423.82|428.12|424.02|427.92|423.82|21
1637495460000|2021-11-21 11:51:00|427.93|423.83|427.94|423.84|427.94|423.84|427.92|423.82|6
1637495470000|2021-11-21 11:51:10|427.95|423.85|427.95|423.85|427.96|423.86|427.94|423.84|8
1637495480000|2021-11-21 11:51:20|427.96|423.86|428.05|423.95|428.06|423.96|427.96|423.86|12
1637495490000|2021-11-21 11:51:30|428.01|423.91|428.06|423.96|428.1|424|428.01|423.91|10
1637495500000|2021-11-21 11:51:40|428.05|423.95|427.97|423.87|428.05|423.95|427.97|423.87|6
1637495510000|2021-11-21 11:51:50|427.96|423.86|427.8|423.7|427.96|423.86|427.8|423.7|18
1637495520000|2021-11-21 11:52:00|427.83|423.73|427.81|423.71|427.84|423.74|427.81|423.71|8
1637495530000|2021-11-21 11:52:10|427.82|423.72|427.71|423.61|427.93|423.83|427.69|423.59|23
1637495540000|2021-11-21 11:52:20|427.7|423.6|427.43|423.33|427.7|423.6|427.42|423.32|22
1637495550000|2021-11-21 11:52:30|427.41|423.31|427.45|423.35|427.45|423.35|427.38|423.28|18
1637495560000|2021-11-21 11:52:40|427.47|423.37|427.56|423.46|427.58|423.48|427.46|423.36|20
1637495570000|2021-11-21 11:52:50|427.55|423.45|427.55|423.45|427.6|423.5|427.55|423.45|12
1637495580000|2021-11-21 11:53:00|427.53|423.43|427.57|423.47|427.57|423.47|427.51|423.41|11
1637495590000|2021-11-21 11:53:10|427.58|423.48|427.56|423.46|427.63|423.53|427.56|423.46|13
1637495600000|2021-11-21 11:53:20|427.55|423.45|427.57|423.47|427.62|423.52|427.55|423.45|9
1637495610000|2021-11-21 11:53:30|427.56|423.46|427.64|423.54|427.66|423.56|427.56|423.46|17
1637495620000|2021-11-21 11:53:40|427.62|423.52|427.68|423.58|427.68|423.58|427.62|423.52|6
1637495630000|2021-11-21 11:53:50|427.65|423.55|427.84|423.74|427.84|423.74|427.64|423.54|24
1637495640000|2021-11-21 11:54:00|427.86|423.76|427.79|423.69|427.86|423.76|427.73|423.63|27
1637495650000|2021-11-21 11:54:10|427.81|423.71|427.81|423.71|427.84|423.74|427.8|423.7|10
1637495660000|2021-11-21 11:54:20|427.82|423.72|427.76|423.66|427.82|423.72|427.69|423.59|20
1637495670000|2021-11-21 11:54:30|427.75|423.65|427.65|423.55|427.75|423.65|427.64|423.54|19
1637495680000|2021-11-21 11:54:40|427.67|423.57|427.72|423.62|427.72|423.62|427.67|423.57|23
1637495690000|2021-11-21 11:54:50|427.71|423.61|427.7|423.6|427.73|423.63|427.68|423.58|10
1637495700000|2021-11-21 11:55:00|427.68|423.58|427.68|423.58|427.71|423.61|427.68|423.58|12
1637495710000|2021-11-21 11:55:10|427.7|423.6|427.68|423.58|427.71|423.61|427.67|423.57|9
1637495720000|2021-11-21 11:55:20|427.66|423.56|427.71|423.61|427.71|423.61|427.66|423.56|3
1637495730000|2021-11-21 11:55:30|427.69|423.59|427.7|423.6|427.7|423.6|427.68|423.58|10
1637495740000|2021-11-21 11:55:40|427.69|423.59|427.64|423.54|427.7|423.6|427.64|423.54|19
1637495750000|2021-11-21 11:55:50|427.65|423.55|427.66|423.56|427.68|423.58|427.65|423.55|8
1637495760000|2021-11-21 11:56:00|427.69|423.59|427.75|423.65|427.77|423.67|427.69|423.59|13
1637495770000|2021-11-21 11:56:10|427.76|423.66|427.75|423.65|427.79|423.69|427.74|423.64|12
1637495780000|2021-11-21 11:56:20|427.74|423.64|427.75|423.65|427.75|423.65|427.74|423.64|6
1637495790000|2021-11-21 11:56:30|427.74|423.64|427.75|423.65|427.76|423.66|427.74|423.64|8
1637495800000|2021-11-21 11:56:40|427.73|423.63|427.74|423.64|427.74|423.64|427.73|423.63|2
1637495810000|2021-11-21 11:56:50|427.73|423.63|427.75|423.65|427.75|423.65|427.73|423.63|4
1637495820000|2021-11-21 11:57:00|427.74|423.64|427.65|423.55|427.78|423.68|427.65|423.55|10
1637495830000|2021-11-21 11:57:10|427.66|423.56|427.68|423.58|427.69|423.59|427.65|423.55|9
1637495840000|2021-11-21 11:57:20|427.69|423.59|427.84|423.74|427.86|423.76|427.69|423.59|13
1637495850000|2021-11-21 11:57:30|427.85|423.75|427.79|423.69|427.86|423.76|427.79|423.69|14
1637495860000|2021-11-21 11:57:40|427.8|423.7|427.8|423.7|427.83|423.73|427.76|423.66|14
1637495870000|2021-11-21 11:57:50|427.82|423.72|427.79|423.69|427.82|423.72|427.79|423.69|5
1637495880000|2021-11-21 11:58:00|427.78|423.68|427.76|423.66|427.79|423.69|427.75|423.65|7
1637495890000|2021-11-21 11:58:10|427.75|423.65|427.71|423.61|427.75|423.65|427.7|423.6|5
1637495900000|2021-11-21 11:58:20|427.69|423.59|427.68|423.58|427.69|423.59|427.62|423.52|8
1637495910000|2021-11-21 11:58:30|427.66|423.56|427.65|423.55|427.69|423.59|427.64|423.54|8
1637495920000|2021-11-21 11:58:40|427.67|423.57|427.65|423.55|427.69|423.59|427.65|423.55|7
1637495930000|2021-11-21 11:58:50|427.64|423.54|427.67|423.57|427.67|423.57|427.64|423.54|15
1637495940000|2021-11-21 11:59:00|427.66|423.56|427.53|423.43|427.67|423.57|427.5|423.4|20
1637495950000|2021-11-21 11:59:10|427.52|423.42|427.59|423.49|427.6|423.5|427.48|423.38|23
1637495960000|2021-11-21 11:59:20|427.58|423.48|427.69|423.59|427.7|423.6|427.58|423.48|16
1637495970000|2021-11-21 11:59:30|427.68|423.58|427.63|423.53|427.68|423.58|427.61|423.51|8
1637495980000|2021-11-21 11:59:40|427.56|423.46|427.5|423.4|427.56|423.46|427.49|423.39|27
1637495990000|2021-11-21 11:59:50|427.51|423.41|427.47|423.37|427.51|423.41|427.43|423.33|15
1637496000000|2021-11-21 12:00:00|427.49|423.39|427.39|423.29|427.51|423.41|427.38|423.28|21
1637496010000|2021-11-21 12:00:10|427.35|423.25|427.33|423.23|427.38|423.28|427.3|423.2|18
1637496020000|2021-11-21 12:00:20|427.32|423.22|427.34|423.24|427.34|423.24|427.31|423.21|7
1637496030000|2021-11-21 12:00:30|427.35|423.25|427.48|423.38|427.53|423.43|427.34|423.24|17
1637496040000|2021-11-21 12:00:40|427.47|423.37|427.44|423.34|427.49|423.39|427.43|423.33|18
1637496050000|2021-11-21 12:00:50|427.43|423.33|427.49|423.39|427.52|423.42|427.4|423.3|25
1637496060000|2021-11-21 12:01:00|427.5|423.4|427.58|423.48|427.59|423.49|427.48|423.38|8
1637496070000|2021-11-21 12:01:10|427.59|423.49|427.57|423.47|427.6|423.5|427.56|423.46|11
1637496080000|2021-11-21 12:01:20|427.59|423.49|427.63|423.53|427.63|423.53|427.59|423.49|5
1637496090000|2021-11-21 12:01:30|427.64|423.54|427.65|423.55|427.65|423.55|427.62|423.52|8
1637496100000|2021-11-21 12:01:40|427.67|423.57|427.71|423.61|427.71|423.61|427.67|423.57|3
1637496110000|2021-11-21 12:01:50|427.72|423.62|427.72|423.62|427.72|423.62|427.71|423.61|3
1637496120000|2021-11-21 12:02:00|427.74|423.64|427.66|423.56|427.76|423.66|427.66|423.56|8
1637496130000|2021-11-21 12:02:10|427.68|423.58|427.52|423.42|427.7|423.6|427.52|423.42|18
1637496140000|2021-11-21 12:02:20|427.5|423.4|427.47|423.37|427.51|423.41|427.47|423.37|7
1637496150000|2021-11-21 12:02:30|427.46|423.36|427.45|423.35|427.46|423.36|427.45|423.35|2
1637496160000|2021-11-21 12:02:40|427.44|423.34|427.45|423.35|427.45|423.35|427.44|423.34|6
1637496170000|2021-11-21 12:02:50|427.44|423.34|427.39|423.29|427.45|423.35|427.39|423.29|6
1637496180000|2021-11-21 12:03:00|427.4|423.3|427.38|423.28|427.4|423.3|427.37|423.27|19
1637496190000|2021-11-21 12:03:10|427.37|423.27|427.25|423.15|427.38|423.28|427.25|423.15|18
1637496200000|2021-11-21 12:03:20|427.27|423.17|426.9|422.8|427.27|423.17|426.9|422.8|17
1637496210000|2021-11-21 12:03:30|426.89|422.79|426.88|422.78|426.91|422.81|426.87|422.77|16
1637496220000|2021-11-21 12:03:40|426.86|422.76|426.87|422.77|426.92|422.82|426.85|422.75|16
1637496230000|2021-11-21 12:03:50|426.86|422.76|426.9|422.8|426.91|422.81|426.85|422.75|9
1637496240000|2021-11-21 12:04:00|426.87|422.77|426.88|422.78|426.88|422.78|426.86|422.76|8
1637496250000|2021-11-21 12:04:10|426.87|422.77|426.86|422.76|426.87|422.77|426.82|422.72|10
1637496260000|2021-11-21 12:04:20|426.85|422.75|426.88|422.78|426.88|422.78|426.84|422.74|7
1637496270000|2021-11-21 12:04:30|426.9|422.8|427.11|423.01|427.13|423.03|426.89|422.79|19
1637496280000|2021-11-21 12:04:40|427.12|423.02|427.13|423.03|427.14|423.04|427.09|422.99|11
1637496290000|2021-11-21 12:04:50|427.14|423.04|427.12|423.02|427.15|423.05|427.09|422.99|21
1637496300000|2021-11-21 12:05:00|427.13|423.03|427.33|423.23|427.33|423.23|427.11|423.01|19
1637496310000|2021-11-21 12:05:10|427.35|423.25|427.39|423.29|427.4|423.3|427.29|423.19|8
1637496320000|2021-11-21 12:05:20|427.4|423.3|427.26|423.16|427.4|423.3|427.24|423.14|11
1637496330000|2021-11-21 12:05:30|427.25|423.15|427.34|423.24|427.34|423.24|427.24|423.14|13
1637496340000|2021-11-21 12:05:40|427.33|423.23|427.37|423.27|427.4|423.3|427.33|423.23|17
1637496360000|2021-11-21 12:06:00|427.36|423.26|427.35|423.25|427.36|423.26|427.35|423.25|2
1637496370000|2021-11-21 12:06:10|427.36|423.26|427.53|423.43|427.53|423.43|427.36|423.26|15
1637496380000|2021-11-21 12:06:20|427.55|423.45|427.53|423.43|427.62|423.52|427.53|423.43|16
1637496390000|2021-11-21 12:06:30|427.55|423.45|427.56|423.46|427.56|423.46|427.53|423.43|6
1637496400000|2021-11-21 12:06:40|427.57|423.47|427.6|423.5|427.6|423.5|427.57|423.47|3
1637496420000|2021-11-21 12:07:00|427.61|423.51|427.61|423.51|427.61|423.51|427.6|423.5|3
1637496430000|2021-11-21 12:07:10|427.6|423.5|427.61|423.51|427.61|423.51|427.59|423.49|8
1637496440000|2021-11-21 12:07:20|427.62|423.52|427.68|423.58|427.73|423.63|427.61|423.51|9
1637496450000|2021-11-21 12:07:30|427.67|423.57|427.6|423.5|427.67|423.57|427.6|423.5|4
1637496460000|2021-11-21 12:07:40|427.65|423.55|427.64|423.54|427.69|423.59|427.63|423.53|9
1637496470000|2021-11-21 12:07:50|427.63|423.53|427.85|423.75|427.85|423.75|427.62|423.52|11
1637496480000|2021-11-21 12:08:00|427.84|423.74|427.82|423.72|427.85|423.75|427.81|423.71|6
1637496490000|2021-11-21 12:08:10|427.83|423.73|427.81|423.71|427.83|423.73|427.81|423.71|2
1637496500000|2021-11-21 12:08:20|427.8|423.7|427.83|423.73|427.85|423.75|427.8|423.7|10
1637496510000|2021-11-21 12:08:30|427.86|423.76|427.84|423.74|427.87|423.77|427.81|423.71|11
1637496520000|2021-11-21 12:08:40|427.85|423.75|427.84|423.74|427.87|423.77|427.84|423.74|5
1637496530000|2021-11-21 12:08:50|427.83|423.73|427.84|423.74|427.85|423.75|427.83|423.73|8
1637496540000|2021-11-21 12:09:00|427.85|423.75|427.86|423.76|427.86|423.76|427.84|423.74|3
1637496550000|2021-11-21 12:09:10|427.84|423.74|427.9|423.8|427.9|423.8|427.84|423.74|8
1637496560000|2021-11-21 12:09:20|427.89|423.79|428.03|423.93|428.05|423.95|427.89|423.79|21
1637496580000|2021-11-21 12:09:40|428.04|423.94|428.21|424.11|428.21|424.11|428.04|423.94|6
1637496590000|2021-11-21 12:09:50|428.2|424.1|428.32|424.22|428.33|424.23|428.18|424.08|11
1637496600000|2021-11-21 12:10:00|428.33|424.23|428.51|424.41|428.52|424.42|428.33|424.23|15
1637496610000|2021-11-21 12:10:10|428.65|424.55|428.8|424.7|428.8|424.7|428.65|424.55|18
1637496620000|2021-11-21 12:10:20|428.77|424.67|429.25|425.15|429.26|425.16|428.77|424.67|22
1637496630000|2021-11-21 12:10:30|429.26|425.16|429.47|425.37|429.49|425.39|429.25|425.15|22
1637496640000|2021-11-21 12:10:40|429.46|425.36|429.22|425.12|429.61|425.51|429.21|425.11|27
1637496650000|2021-11-21 12:10:50|429.21|425.11|429.74|425.64|429.74|425.64|429.12|425.02|30
1637496660000|2021-11-21 12:11:00|429.76|425.66|429.43|425.33|429.77|425.67|429.43|425.33|21
1637496670000|2021-11-21 12:11:10|429.39|425.29|429.13|425.03|429.39|425.29|429.08|424.98|18
1637496680000|2021-11-21 12:11:20|429.11|425.01|429.2|425.1|429.2|425.1|429.07|424.97|21
1637496690000|2021-11-21 12:11:30|429.19|425.09|428.99|424.89|429.23|425.13|428.97|424.87|20
1637496700000|2021-11-21 12:11:40|429.01|424.91|429.02|424.92|429.06|424.96|428.99|424.89|21
1637496710000|2021-11-21 12:11:50|429.03|424.93|428.95|424.85|429.05|424.95|428.95|424.85|16
1637496720000|2021-11-21 12:12:00|428.94|424.84|428.95|424.85|428.95|424.85|428.94|424.84|2
1637496730000|2021-11-21 12:12:10|428.96|424.86|429.29|425.19|429.29|425.19|428.95|424.85|23
1637496740000|2021-11-21 12:12:20|429.3|425.2|429.47|425.37|429.48|425.38|429.3|425.2|21
1637496750000|2021-11-21 12:12:30|429.48|425.38|429.38|425.28|429.49|425.39|429.38|425.28|13
1637496760000|2021-11-21 12:12:40|429.36|425.26|429.4|425.3|429.4|425.3|429.32|425.22|18
1637496770000|2021-11-21 12:12:50|429.41|425.31|429.51|425.41|429.51|425.41|429.4|425.3|14
1637496780000|2021-11-21 12:13:00|429.53|425.43|429.44|425.34|429.53|425.43|429.42|425.32|20
1637496790000|2021-11-21 12:13:10|429.36|425.26|429.27|425.17|429.45|425.35|429.27|425.17|18
1637496800000|2021-11-21 12:13:20|429.26|425.16|429.42|425.32|429.45|425.35|429.14|425.04|27
1637496810000|2021-11-21 12:13:30|429.45|425.35|429.66|425.56|429.66|425.56|429.45|425.35|30
1637496820000|2021-11-21 12:13:40|429.67|425.57|429.74|425.64|429.74|425.64|429.61|425.51|21
1637496830000|2021-11-21 12:13:50|429.73|425.63|429.73|425.63|429.73|425.63|429.7|425.6|12
1637496840000|2021-11-21 12:14:00|429.72|425.62|429.89|425.79|429.89|425.79|429.69|425.59|6
1637496850000|2021-11-21 12:14:10|429.9|425.8|429.88|425.78|430|425.9|429.88|425.78|33
1637496860000|2021-11-21 12:14:20|429.87|425.77|429.87|425.77|429.9|425.8|429.81|425.71|23
1637496870000|2021-11-21 12:14:30|429.88|425.78|429.87|425.77|429.96|425.86|429.85|425.75|11
1637496880000|2021-11-21 12:14:40|429.88|425.78|429.79|425.69|429.88|425.78|429.72|425.62|18
1637496890000|2021-11-21 12:14:50|429.78|425.68|429.76|425.66|429.84|425.74|429.73|425.63|23
1637496900000|2021-11-21 12:15:00|429.74|425.64|429.65|425.55|429.74|425.64|429.65|425.55|20
1637496910000|2021-11-21 12:15:10|429.66|425.56|429.33|425.23|429.66|425.56|429.32|425.22|18
1637496920000|2021-11-21 12:15:20|429.32|425.22|429.18|425.08|429.33|425.23|429.13|425.03|20
1637496930000|2021-11-21 12:15:30|429.19|425.09|429.37|425.27|429.4|425.3|429.18|425.08|24
1637496940000|2021-11-21 12:15:40|429.36|425.26|429.31|425.21|429.4|425.3|429.28|425.18|25
1637496950000|2021-11-21 12:15:50|429.3|425.2|429.18|425.08|429.3|425.2|429.12|425.02|20
1637496960000|2021-11-21 12:16:00|429.19|425.09|429.32|425.22|429.32|425.22|429.11|425.01|29
1637496970000|2021-11-21 12:16:10|429.35|425.25|429.3|425.2|429.35|425.25|429.3|425.2|10
1637496980000|2021-11-21 12:16:20|429.29|425.19|429.51|425.41|429.51|425.41|429.28|425.18|18
1637496990000|2021-11-21 12:16:30|429.49|425.39|429.58|425.48|429.59|425.49|429.49|425.39|12
1637497000000|2021-11-21 12:16:40|429.59|425.49|429.7|425.6|429.71|425.61|429.58|425.48|13
1637497010000|2021-11-21 12:16:50|429.71|425.61|430.16|426.06|430.16|426.06|429.69|425.59|19
1637497020000|2021-11-21 12:17:00|430.15|426.05|430.27|426.17|430.27|426.17|430.15|426.05|16
1637497030000|2021-11-21 12:17:10|430.25|426.15|430.11|426.01|430.26|426.16|430.09|425.99|19
1637497040000|2021-11-21 12:17:20|430.12|426.02|430.11|426.01|430.13|426.03|430.1|426|11
1637497050000|2021-11-21 12:17:30|430.14|426.04|430.03|425.93|430.15|426.05|430.03|425.93|16
1637497060000|2021-11-21 12:17:40|430.02|425.92|430.11|426.01|430.12|426.02|430.01|425.91|21
1637497070000|2021-11-21 12:17:50|430.14|426.04|430.17|426.07|430.2|426.1|430.12|426.02|14
1637497080000|2021-11-21 12:18:00|430.12|426.02|430.08|425.98|430.12|426.02|430.06|425.96|15
1637497090000|2021-11-21 12:18:10|430.05|425.95|430.3|426.2|430.33|426.23|430.04|425.94|14
1637497100000|2021-11-21 12:18:20|430.32|426.22|430.42|426.32|430.55|426.45|430.32|426.22|15
1637497110000|2021-11-21 12:18:30|430.41|426.31|430.79|426.69|430.84|426.74|430.41|426.31|26
1637497120000|2021-11-21 12:18:40|430.8|426.7|430.85|426.75|430.91|426.81|430.78|426.68|22
1637497130000|2021-11-21 12:18:50|430.81|426.71|431.04|426.94|431.06|426.96|430.81|426.71|24
1637497140000|2021-11-21 12:19:00|431.08|426.98|431.17|427.07|431.18|427.08|431.06|426.96|24
1637497150000|2021-11-21 12:19:10|431.16|427.06|431.23|427.13|431.24|427.14|431.09|426.99|23
1637497160000|2021-11-21 12:19:20|431.24|427.14|431.32|427.22|431.39|427.29|431.24|427.14|18
1637497170000|2021-11-21 12:19:30|431.24|427.14|430.9|426.8|431.24|427.14|430.89|426.79|25
1637497180000|2021-11-21 12:19:40|430.91|426.81|430.64|426.54|430.91|426.81|430.64|426.54|18
1637497190000|2021-11-21 12:19:50|430.63|426.53|430.61|426.51|430.63|426.53|430.59|426.49|22
1637497200000|2021-11-21 12:20:00|430.6|426.5|430.55|426.45|430.61|426.51|430.54|426.44|17
1637497210000|2021-11-21 12:20:10|430.54|426.44|430.28|426.18|430.54|426.44|430.27|426.17|19
1637497220000|2021-11-21 12:20:20|430.25|426.15|430.14|426.04|430.25|426.15|430.03|425.93|23
1637497230000|2021-11-21 12:20:30|430.17|426.07|430.44|426.34|430.45|426.35|430.14|426.04|28
1637497240000|2021-11-21 12:20:40|430.55|426.45|430.52|426.42|430.68|426.58|430.49|426.39|26
1637497250000|2021-11-21 12:20:50|430.53|426.43|430.41|426.31|430.53|426.43|430.41|426.31|11
1637497260000|2021-11-21 12:21:00|430.4|426.3|430.3|426.2|430.43|426.33|430.3|426.2|14
1637497270000|2021-11-21 12:21:10|430.26|426.16|430.27|426.17|430.35|426.25|430.23|426.13|17
1637497280000|2021-11-21 12:21:20|430.26|426.16|430.19|426.09|430.27|426.17|430.18|426.08|15
1637497290000|2021-11-21 12:21:30|430.2|426.1|430.16|426.06|430.22|426.12|430.16|426.06|13
1637497300000|2021-11-21 12:21:40|430.14|426.04|429.88|425.78|430.14|426.04|429.88|425.78|20
1637497310000|2021-11-21 12:21:50|429.89|425.79|429.92|425.82|429.93|425.83|429.89|425.79|7
1637497320000|2021-11-21 12:22:00|429.9|425.8|430.01|425.91|430.03|425.93|429.9|425.8|14
1637497330000|2021-11-21 12:22:10|430.03|425.93|430.04|425.94|430.07|425.97|430|425.9|12
1637497340000|2021-11-21 12:22:20|430.03|425.93|430.01|425.91|430.03|425.93|429.98|425.88|12
1637497350000|2021-11-21 12:22:30|430|425.9|430.19|426.09|430.19|426.09|430|425.9|17
1637497360000|2021-11-21 12:22:40|430.2|426.1|430.45|426.35|430.47|426.37|430.2|426.1|26
1637497370000|2021-11-21 12:22:50|430.46|426.36|430.51|426.41|430.6|426.5|430.45|426.35|22
1637497380000|2021-11-21 12:23:00|430.5|426.4|430.43|426.33|430.5|426.4|430.39|426.29|9
1637497390000|2021-11-21 12:23:10|430.41|426.31|430.17|426.07|430.43|426.33|430.13|426.03|22
1637497400000|2021-11-21 12:23:20|430.13|426.03|430.14|426.04|430.17|426.07|430.12|426.02|16
1637497410000|2021-11-21 12:23:30|430.13|426.03|430|425.9|430.14|426.04|430|425.9|24
1637497420000|2021-11-21 12:23:40|429.96|425.86|430|425.9|430.03|425.93|429.89|425.79|22
1637497430000|2021-11-21 12:23:50|429.99|425.89|430.24|426.14|430.26|426.16|429.97|425.87|20
1637497440000|2021-11-21 12:24:00|430.26|426.16|430.22|426.12|430.32|426.22|430.22|426.12|12
1637497450000|2021-11-21 12:24:10|430.23|426.13|430.32|426.22|430.33|426.23|430.22|426.12|15
1637497460000|2021-11-21 12:24:20|430.31|426.21|430.28|426.18|430.32|426.22|430.27|426.17|14
1637497470000|2021-11-21 12:24:30|430.29|426.19|430.33|426.23|430.35|426.25|430.29|426.19|11
1637497480000|2021-11-21 12:24:40|430.32|426.22|430.28|426.18|430.33|426.23|430.28|426.18|8
1637497490000|2021-11-21 12:24:50|430.27|426.17|429.94|425.84|430.27|426.17|429.91|425.81|13
1637497500000|2021-11-21 12:25:00|429.93|425.83|429.94|425.84|429.97|425.87|429.9|425.8|28
1637497510000|2021-11-21 12:25:10|429.93|425.83|429.9|425.8|429.94|425.84|429.88|425.78|21
1637497520000|2021-11-21 12:25:20|429.93|425.83|429.92|425.82|429.96|425.86|429.92|425.82|11
1637497530000|2021-11-21 12:25:30|429.91|425.81|429.82|425.72|429.92|425.82|429.82|425.72|8
1637497540000|2021-11-21 12:25:40|429.84|425.74|429.85|425.75|429.88|425.78|429.84|425.74|6
1637497550000|2021-11-21 12:25:50|429.79|425.69|429.94|425.84|429.96|425.86|429.79|425.69|11
1637497560000|2021-11-21 12:26:00|429.95|425.85|430.15|426.05|430.17|426.07|429.94|425.84|15
1637497570000|2021-11-21 12:26:10|430.14|426.04|430.09|425.99|430.14|426.04|430.08|425.98|10
1637497580000|2021-11-21 12:26:20|430.08|425.98|430.02|425.92|430.08|425.98|430|425.9|19
1637497590000|2021-11-21 12:26:30|430.01|425.91|430.01|425.91|430.03|425.93|430|425.9|6
1637497600000|2021-11-21 12:26:40|430.02|425.92|430.02|425.92|430.04|425.94|430.02|425.92|9
1637497610000|2021-11-21 12:26:50|430.03|425.93|430.02|425.92|430.03|425.93|430.01|425.91|12
1637497620000|2021-11-21 12:27:00|430.03|425.93|429.98|425.88|430.03|425.93|429.95|425.85|13
1637497630000|2021-11-21 12:27:10|429.97|425.87|429.93|425.83|429.99|425.89|429.92|425.82|11
1637497640000|2021-11-21 12:27:20|429.87|425.77|429.98|425.88|429.98|425.88|429.82|425.72|19
1637497650000|2021-11-21 12:27:30|429.97|425.87|429.97|425.87|429.97|425.87|429.96|425.86|3
1637497660000|2021-11-21 12:27:40|429.95|425.85|429.99|425.89|430.06|425.96|429.95|425.85|15
1637497670000|2021-11-21 12:27:50|430.01|425.91|429.92|425.82|430.06|425.96|429.92|425.82|17
1637497680000|2021-11-21 12:28:00|429.91|425.81|429.94|425.84|429.96|425.86|429.89|425.79|11
1637497690000|2021-11-21 12:28:10|429.93|425.83|429.92|425.82|429.93|425.83|429.92|425.82|2
1637497700000|2021-11-21 12:28:20|429.91|425.81|430.04|425.94|430.05|425.95|429.91|425.81|12
1637497710000|2021-11-21 12:28:30|430.05|425.95|430.02|425.92|430.09|425.99|430.01|425.91|13
1637497720000|2021-11-21 12:28:40|430.01|425.91|430.12|426.02|430.14|426.04|430.01|425.91|14
1637497730000|2021-11-21 12:28:50|430.13|426.03|430.14|426.04|430.17|426.07|430.12|426.02|9
1637497740000|2021-11-21 12:29:00|430.15|426.05|430.11|426.01|430.15|426.05|430.11|426.01|9
1637497750000|2021-11-21 12:29:10|430.12|426.02|430.11|426.01|430.12|426.02|430.11|426.01|2
1637497760000|2021-11-21 12:29:20|430.12|426.02|430.13|426.03|430.14|426.04|430.12|426.02|6
1637497770000|2021-11-21 12:29:30|430.14|426.04|430.1|426|430.14|426.04|430.1|426|6
1637497780000|2021-11-21 12:29:40|430.11|426.01|429.92|425.82|430.11|426.01|429.92|425.82|13
1637497790000|2021-11-21 12:29:50|429.89|425.79|429.85|425.75|429.95|425.85|429.82|425.72|22
1637497800000|2021-11-21 12:30:00|429.84|425.74|430.05|425.95|430.06|425.96|429.83|425.73|12
1637497810000|2021-11-21 12:30:10|430.01|425.91|430.04|425.94|430.04|425.94|429.97|425.87|14
1637497820000|2021-11-21 12:30:20|430.06|425.96|430.11|426.01|430.13|426.03|430.06|425.96|5
1637497830000|2021-11-21 12:30:30|430.1|426|430.12|426.02|430.18|426.08|430.08|425.98|17
1637497840000|2021-11-21 12:30:40|430.14|426.04|430.16|426.06|430.17|426.07|430.11|426.01|6
1637497850000|2021-11-21 12:30:50|430.18|426.08|430.16|426.06|430.18|426.08|430.16|426.06|5
1637497860000|2021-11-21 12:31:00|430.17|426.07|430.34|426.24|430.38|426.28|430.14|426.04|20
1637497870000|2021-11-21 12:31:10|430.36|426.26|430.48|426.38|430.49|426.39|430.31|426.21|18
1637497880000|2021-11-21 12:31:20|430.53|426.43|430.49|426.39|430.54|426.44|430.49|426.39|5
1637497890000|2021-11-21 12:31:30|430.43|426.33|430.29|426.19|430.43|426.33|430.29|426.19|20
1637497900000|2021-11-21 12:31:40|430.38|426.28|430.56|426.46|430.6|426.5|430.38|426.28|23
1637497910000|2021-11-21 12:31:50|430.54|426.44|430.22|426.12|430.54|426.44|430.22|426.12|24
1637497920000|2021-11-21 12:32:00|430.23|426.13|430.22|426.12|430.32|426.22|430.15|426.05|24
1637497930000|2021-11-21 12:32:10|430.23|426.13|430.19|426.09|430.25|426.15|430.16|426.06|13
1637497940000|2021-11-21 12:32:20|430.22|426.12|430.23|426.13|430.25|426.15|430.2|426.1|18
1637497950000|2021-11-21 12:32:30|430.24|426.14|430.4|426.3|430.4|426.3|430.22|426.12|11
1637497960000|2021-11-21 12:32:40|430.39|426.29|430.43|426.33|430.43|426.33|430.39|426.29|2
1637497970000|2021-11-21 12:32:50|430.41|426.31|430.39|426.29|430.51|426.41|430.39|426.29|13
1637497980000|2021-11-21 12:33:00|430.38|426.28|430.29|426.19|430.39|426.29|430.29|426.19|12
1637497990000|2021-11-21 12:33:10|430.3|426.2|430.22|426.12|430.3|426.2|430.22|426.12|5
1637498000000|2021-11-21 12:33:20|430.25|426.15|430.16|426.06|430.25|426.15|430.14|426.04|17
1637498010000|2021-11-21 12:33:30|430.14|426.04|429.9|425.8|430.15|426.05|429.9|425.8|18
1637498020000|2021-11-21 12:33:40|429.89|425.79|429.78|425.68|429.89|425.79|429.78|425.68|11
1637498030000|2021-11-21 12:33:50|429.79|425.69|429.83|425.73|429.91|425.81|429.79|425.69|14
1637498040000|2021-11-21 12:34:00|429.84|425.74|429.85|425.75|429.86|425.76|429.84|425.74|8
1637498050000|2021-11-21 12:34:10|429.84|425.74|429.71|425.61|429.85|425.75|429.7|425.6|11
1637498060000|2021-11-21 12:34:20|429.7|425.6|429.46|425.36|429.7|425.6|429.43|425.33|23
1637498070000|2021-11-21 12:34:30|429.48|425.38|429.27|425.17|429.48|425.38|429.27|425.17|9
1637498080000|2021-11-21 12:34:40|429.25|425.15|429.15|425.05|429.26|425.16|429.15|425.05|18
1637498090000|2021-11-21 12:34:50|429.18|425.08|429.44|425.34|429.51|425.41|429.18|425.08|32
1637498100000|2021-11-21 12:35:00|429.37|425.27|429.33|425.23|429.4|425.3|429.3|425.2|15
1637498110000|2021-11-21 12:35:10|429.34|425.24|429.43|425.33|429.43|425.33|429.34|425.24|26
1637498120000|2021-11-21 12:35:20|429.39|425.29|429.48|425.38|429.59|425.49|429.39|425.29|19
1637498130000|2021-11-21 12:35:30|429.49|425.39|429.44|425.34|429.49|425.39|429.4|425.3|14
1637498140000|2021-11-21 12:35:40|429.43|425.33|429.47|425.37|429.52|425.42|429.41|425.31|13
1637498150000|2021-11-21 12:35:50|429.46|425.36|429.34|425.24|429.46|425.36|429.34|425.24|14
1637498160000|2021-11-21 12:36:00|429.3|425.2|429.04|424.94|429.3|425.2|429.02|424.92|22
1637498170000|2021-11-21 12:36:10|429.09|424.99|429.08|424.98|429.09|424.99|429.06|424.96|6
1637498180000|2021-11-21 12:36:20|429.11|425.01|429.06|424.96|429.15|425.05|429.06|424.96|7
1637498190000|2021-11-21 12:36:30|429.07|424.97|428.88|424.78|429.1|425|428.88|424.78|16
1637498200000|2021-11-21 12:36:40|428.89|424.79|428.78|424.68|428.89|424.79|428.78|424.68|17
1637498210000|2021-11-21 12:36:50|428.73|424.63|428.57|424.47|428.73|424.63|428.57|424.47|15
1637498220000|2021-11-21 12:37:00|428.58|424.48|428.77|424.67|428.84|424.74|428.58|424.48|17
1637498230000|2021-11-21 12:37:10|428.75|424.65|428.69|424.59|428.77|424.67|428.59|424.49|24
1637498240000|2021-11-21 12:37:20|428.7|424.6|428.68|424.58|428.71|424.61|428.67|424.57|9
1637498250000|2021-11-21 12:37:30|428.69|424.59|428.69|424.59|428.7|424.6|428.69|424.59|3
1637498260000|2021-11-21 12:37:40|428.7|424.6|428.68|424.58|428.71|424.61|428.68|424.58|7
1637498270000|2021-11-21 12:37:50|428.67|424.57|428.67|424.57|428.69|424.59|428.67|424.57|7
1637498280000|2021-11-21 12:38:00|428.68|424.58|428.71|424.61|428.71|424.61|428.66|424.56|14
1637498290000|2021-11-21 12:38:10|428.72|424.62|428.72|424.62|428.73|424.63|428.71|424.61|12
1637498300000|2021-11-21 12:38:20|428.71|424.61|428.67|424.57|428.71|424.61|428.67|424.57|6
1637498310000|2021-11-21 12:38:30|428.68|424.58|428.68|424.58|428.69|424.59|428.66|424.56|5
1637498320000|2021-11-21 12:38:40|428.64|424.54|428.65|424.55|428.67|424.57|428.64|424.54|6
1637498330000|2021-11-21 12:38:50|428.64|424.54|428.87|424.77|428.92|424.82|428.64|424.54|26
1637498340000|2021-11-21 12:39:00|428.82|424.72|428.72|424.62|428.83|424.73|428.72|424.62|25
1637498350000|2021-11-21 12:39:10|428.73|424.63|428.68|424.58|428.74|424.64|428.67|424.57|18
1637498360000|2021-11-21 12:39:20|428.67|424.57|428.68|424.58|428.69|424.59|428.65|424.55|8
1637498370000|2021-11-21 12:39:30|428.6|424.5|428.75|424.65|428.82|424.72|428.6|424.5|18
1637498380000|2021-11-21 12:39:40|428.76|424.66|428.82|424.72|428.82|424.72|428.76|424.66|9
1637498390000|2021-11-21 12:39:50|428.88|424.78|428.91|424.81|428.92|424.82|428.87|424.77|11
1637498400000|2021-11-21 12:40:00|428.9|424.8|428.84|424.74|428.91|424.81|428.83|424.73|19
1637498410000|2021-11-21 12:40:10|428.83|424.73|428.69|424.59|428.83|424.73|428.68|424.58|18
1637498420000|2021-11-21 12:40:20|428.68|424.58|428.57|424.47|428.68|424.58|428.57|424.47|6
1637498430000|2021-11-21 12:40:30|428.59|424.49|428.46|424.36|428.62|424.52|428.46|424.36|12
1637498440000|2021-11-21 12:40:40|428.44|424.34|428.15|424.05|428.44|424.34|428.14|424.04|19
1637498450000|2021-11-21 12:40:50|428.23|424.13|428.33|424.23|428.4|424.3|428.23|424.13|25
1637498460000|2021-11-21 12:41:00|428.32|424.22|428.31|424.21|428.33|424.23|428.19|424.09|16
1637498470000|2021-11-21 12:41:10|428.28|424.18|428.25|424.15|428.36|424.26|428.25|424.15|24
1637498480000|2021-11-21 12:41:20|428.29|424.19|428.39|424.29|428.45|424.35|428.28|424.18|24
1637498490000|2021-11-21 12:41:30|428.38|424.28|428.38|424.28|428.4|424.3|428.37|424.27|13
1637498500000|2021-11-21 12:41:40|428.37|424.27|428.22|424.12|428.38|424.28|428.21|424.11|12
1637498510000|2021-11-21 12:41:50|428.23|424.13|428.22|424.12|428.23|424.13|428.19|424.09|10
1637498520000|2021-11-21 12:42:00|428.21|424.11|428.2|424.1|428.24|424.14|428.2|424.1|10
1637498530000|2021-11-21 12:42:10|428.19|424.09|428.15|424.05|428.26|424.16|428.15|424.05|13
1637498540000|2021-11-21 12:42:20|428.16|424.06|428.27|424.17|428.27|424.17|428.14|424.04|15
1637498550000|2021-11-21 12:42:30|428.25|424.15|428.32|424.22|428.38|424.28|428.23|424.13|20
1637498560000|2021-11-21 12:42:40|428.31|424.21|428.14|424.04|428.31|424.21|428.1|424|24
1637498570000|2021-11-21 12:42:50|428.16|424.06|428.12|424.02|428.16|424.06|428.12|424.02|8
1637498580000|2021-11-21 12:43:00|428.09|423.99|428.22|424.12|428.22|424.12|428.05|423.95|17
1637498590000|2021-11-21 12:43:10|428.23|424.13|428.21|424.11|428.27|424.17|428.2|424.1|8
1637498600000|2021-11-21 12:43:20|428.26|424.16|428.3|424.2|428.32|424.22|428.24|424.14|17
1637498610000|2021-11-21 12:43:30|428.28|424.18|428.3|424.2|428.33|424.23|428.27|424.17|11
1637498620000|2021-11-21 12:43:40|428.31|424.21|428.3|424.2|428.31|424.21|428.22|424.12|9
1637498630000|2021-11-21 12:43:50|428.34|424.24|428.85|424.75|428.88|424.78|428.34|424.24|22
1637498640000|2021-11-21 12:44:00|428.88|424.78|428.77|424.67|428.9|424.8|428.76|424.66|22
1637498650000|2021-11-21 12:44:10|428.78|424.68|428.58|424.48|428.78|424.68|428.58|424.48|16
1637498660000|2021-11-21 12:44:20|428.62|424.52|428.59|424.49|428.69|424.59|428.57|424.47|12
1637498670000|2021-11-21 12:44:30|428.63|424.53|428.73|424.63|428.74|424.64|428.63|424.53|8
1637498680000|2021-11-21 12:44:40|428.71|424.61|428.73|424.63|428.74|424.64|428.64|424.54|25
1637498690000|2021-11-21 12:44:50|428.71|424.61|428.71|424.61|428.73|424.63|428.69|424.59|14
1637498700000|2021-11-21 12:45:00|428.72|424.62|428.71|424.61|428.79|424.69|428.7|424.6|15
1637498710000|2021-11-21 12:45:10|428.72|424.62|429.28|425.18|429.32|425.22|428.7|424.6|34
1637498720000|2021-11-21 12:45:20|429.27|425.17|429.02|424.92|429.37|425.27|428.96|424.86|33
1637498730000|2021-11-21 12:45:30|429.04|424.94|429.05|424.95|429.06|424.96|428.97|424.87|16
1637498740000|2021-11-21 12:45:40|429.06|424.96|428.98|424.88|429.07|424.97|428.98|424.88|11
1637498750000|2021-11-21 12:45:50|428.99|424.89|429.06|424.96|429.08|424.98|428.99|424.89|12
1637498760000|2021-11-21 12:46:00|429.04|424.94|429.05|424.95|429.05|424.95|429|424.9|17
1637498770000|2021-11-21 12:46:10|429.04|424.94|429.08|424.98|429.08|424.98|429.01|424.91|10
1637498780000|2021-11-21 12:46:20|429.07|424.97|429.27|425.17|429.28|425.18|429.07|424.97|14
1637498790000|2021-11-21 12:46:30|429.3|425.2|429.73|425.63|429.87|425.77|429.26|425.16|25
1637498800000|2021-11-21 12:46:40|429.75|425.65|429.81|425.71|429.93|425.83|429.75|425.65|23
1637498810000|2021-11-21 12:46:50|429.82|425.72|429.7|425.6|429.82|425.72|429.69|425.59|16
1637498820000|2021-11-21 12:47:00|429.68|425.58|429.72|425.62|429.73|425.63|429.55|425.45|26
1637498830000|2021-11-21 12:47:10|429.71|425.61|429.64|425.54|429.73|425.63|429.58|425.48|20
1637498840000|2021-11-21 12:47:20|429.62|425.52|429.04|424.94|429.62|425.52|429.04|424.94|31
1637498850000|2021-11-21 12:47:30|429.03|424.93|429.19|425.09|429.19|425.09|429|424.9|33
1637498860000|2021-11-21 12:47:40|429.21|425.11|429.26|425.16|429.26|425.16|429.15|425.05|23
1637498870000|2021-11-21 12:47:50|429.25|425.15|429.47|425.37|429.51|425.41|429.25|425.15|22
1637498880000|2021-11-21 12:48:00|429.46|425.36|429.43|425.33|429.58|425.48|429.43|425.33|21
1637498890000|2021-11-21 12:48:10|429.42|425.32|429.39|425.29|429.45|425.35|429.39|425.29|14
1637498900000|2021-11-21 12:48:20|429.41|425.31|429.42|425.32|429.45|425.35|429.33|425.23|22
1637498910000|2021-11-21 12:48:30|429.44|425.34|429.34|425.24|429.44|425.34|429.3|425.2|15
1637498920000|2021-11-21 12:48:40|429.35|425.25|429.33|425.23|429.35|425.25|429.28|425.18|11
1637498930000|2021-11-21 12:48:50|429.32|425.22|429.26|425.16|429.34|425.24|429.25|425.15|18
1637498940000|2021-11-21 12:49:00|429.25|425.15|429.26|425.16|429.3|425.2|429.25|425.15|9
1637498950000|2021-11-21 12:49:10|429.24|425.14|429.17|425.07|429.3|425.2|429.17|425.07|12
1637498960000|2021-11-21 12:49:20|429.2|425.1|429.13|425.03|429.2|425.1|429.13|425.03|6
1637498970000|2021-11-21 12:49:30|429.1|425|429.04|424.94|429.1|425|428.98|424.88|22
1637498980000|2021-11-21 12:49:40|429.13|425.03|429.12|425.02|429.13|425.03|429.1|425|15
1637498990000|2021-11-21 12:49:50|429.11|425.01|429|424.9|429.11|425.01|429|424.9|7
1637499000000|2021-11-21 12:50:00|428.98|424.88|429|424.9|429|424.9|428.89|424.79|12
1637499010000|2021-11-21 12:50:10|428.99|424.89|429.1|425|429.15|425.05|428.96|424.86|17
1637499020000|2021-11-21 12:50:20|429.11|425.01|429.11|425.01|429.14|425.04|429.08|424.98|16
1637499030000|2021-11-21 12:50:30|429.1|425|429.09|424.99|429.11|425.01|429.05|424.95|8
1637499040000|2021-11-21 12:50:40|429.06|424.96|429.06|424.96|429.08|424.98|429.02|424.92|10
1637499050000|2021-11-21 12:50:50|429.02|424.92|429.02|424.92|429.05|424.95|429|424.9|16
1637499060000|2021-11-21 12:51:00|429.01|424.91|429.03|424.93|429.09|424.99|428.99|424.89|18
1637499070000|2021-11-21 12:51:10|429|424.9|429.1|425|429.13|425.03|429|424.9|14
1637499080000|2021-11-21 12:51:20|429.09|424.99|429.14|425.04|429.15|425.05|429.09|424.99|12
1637499090000|2021-11-21 12:51:30|429.13|425.03|429.19|425.09|429.2|425.1|429.1|425|8
1637499100000|2021-11-21 12:51:40|429.2|425.1|429.2|425.1|429.21|425.11|429.19|425.09|9
1637499110000|2021-11-21 12:51:50|429.19|425.09|429.25|425.15|429.31|425.21|429.12|425.02|19
1637499120000|2021-11-21 12:52:00|429.26|425.16|429.25|425.15|429.3|425.2|429.25|425.15|11
1637499130000|2021-11-21 12:52:10|429.24|425.14|429.24|425.14|429.24|425.14|429.2|425.1|11
1637499140000|2021-11-21 12:52:20|429.23|425.13|429.27|425.17|429.33|425.23|429.18|425.08|19
1637499150000|2021-11-21 12:52:30|429.28|425.18|429.39|425.29|429.39|425.29|429.27|425.17|13
1637499160000|2021-11-21 12:52:40|429.38|425.28|429.54|425.44|429.54|425.44|429.36|425.26|12
1637499170000|2021-11-21 12:52:50|429.53|425.43|429.36|425.26|429.53|425.43|429.35|425.25|21
1637499180000|2021-11-21 12:53:00|429.37|425.27|429.4|425.3|429.43|425.33|429.37|425.27|13
1637499190000|2021-11-21 12:53:10|429.44|425.34|429.43|425.33|429.5|425.4|429.43|425.33|13
1637499200000|2021-11-21 12:53:20|429.4|425.3|429.44|425.34|429.44|425.34|429.4|425.3|13
1637499210000|2021-11-21 12:53:30|429.46|425.36|429.44|425.34|429.54|425.44|429.44|425.34|11
1637499220000|2021-11-21 12:53:40|429.46|425.36|429.46|425.36|429.47|425.37|429.46|425.36|7
1637499230000|2021-11-21 12:53:50|429.47|425.37|429.66|425.56|429.66|425.56|429.47|425.37|18
1637499240000|2021-11-21 12:54:00|429.68|425.58|429.63|425.53|429.73|425.63|429.6|425.5|21
1637499250000|2021-11-21 12:54:10|429.62|425.52|429.6|425.5|429.63|425.53|429.6|425.5|13
1637499260000|2021-11-21 12:54:20|429.61|425.51|429.62|425.52|429.62|425.52|429.58|425.48|11
1637499270000|2021-11-21 12:54:30|429.65|425.55|429.79|425.69|429.8|425.7|429.65|425.55|15
1637499280000|2021-11-21 12:54:40|429.8|425.7|429.74|425.64|429.81|425.71|429.74|425.64|8
1637499290000|2021-11-21 12:54:50|429.73|425.63|429.74|425.64|429.74|425.64|429.72|425.62|7
1637499300000|2021-11-21 12:55:00|429.75|425.65|429.7|425.6|429.75|425.65|429.56|425.46|24
1637499310000|2021-11-21 12:55:10|429.67|425.57|429.61|425.51|429.7|425.6|429.61|425.51|15
1637499320000|2021-11-21 12:55:20|429.62|425.52|429.62|425.52|429.7|425.6|429.61|425.51|14
1637499330000|2021-11-21 12:55:30|429.61|425.51|429.61|425.51|429.62|425.52|429.61|425.51|3
1637499340000|2021-11-21 12:55:40|429.62|425.52|429.63|425.53|429.63|425.53|429.61|425.51|10
1637499350000|2021-11-21 12:55:50|429.64|425.54|429.61|425.51|429.64|425.54|429.61|425.51|10
1637499360000|2021-11-21 12:56:00|429.6|425.5|429.4|425.3|429.61|425.51|429.4|425.3|16
1637499370000|2021-11-21 12:56:10|429.42|425.32|429.43|425.33|429.45|425.35|429.42|425.32|4
1637499380000|2021-11-21 12:56:20|429.42|425.32|429.41|425.31|429.43|425.33|429.41|425.31|3
1637499390000|2021-11-21 12:56:30|429.39|425.29|429.27|425.17|429.39|425.29|429.26|425.16|14
1637499400000|2021-11-21 12:56:40|429.26|425.16|429.42|425.32|429.43|425.33|429.26|425.16|16
1637499410000|2021-11-21 12:56:50|429.4|425.3|429.36|425.26|429.41|425.31|429.31|425.21|18
1637499420000|2021-11-21 12:57:00|429.37|425.27|429.22|425.12|429.37|425.27|429.22|425.12|17
1637499430000|2021-11-21 12:57:10|429.2|425.1|429.13|425.03|429.23|425.13|429.1|425|17
1637499440000|2021-11-21 12:57:20|429.12|425.02|428.98|424.88|429.12|425.02|428.97|424.87|9
1637499450000|2021-11-21 12:57:30|428.97|424.87|428.86|424.76|428.98|424.88|428.86|424.76|21
1637499460000|2021-11-21 12:57:40|428.87|424.77|428.83|424.73|428.93|424.83|428.79|424.69|23
1637499470000|2021-11-21 12:57:50|428.84|424.74|428.79|424.69|428.84|424.74|428.77|424.67|10
1637499480000|2021-11-21 12:58:00|428.8|424.7|428.79|424.69|428.83|424.73|428.78|424.68|11
1637499490000|2021-11-21 12:58:10|428.8|424.7|428.79|424.69|428.81|424.71|428.79|424.69|10
1637499500000|2021-11-21 12:58:20|428.78|424.68|428.82|424.72|428.84|424.74|428.77|424.67|15
1637499510000|2021-11-21 12:58:30|428.83|424.73|428.92|424.82|428.93|424.83|428.82|424.72|8
1637499520000|2021-11-21 12:58:40|428.93|424.83|429.09|424.99|429.09|424.99|428.92|424.82|12
1637499530000|2021-11-21 12:58:50|429.12|425.02|428.98|424.88|429.13|425.03|428.97|424.87|18
1637499540000|2021-11-21 12:59:00|428.97|424.87|429.01|424.91|429.08|424.98|428.97|424.87|16
1637499550000|2021-11-21 12:59:10|429|424.9|429.09|424.99|429.09|424.99|429|424.9|6
1637499560000|2021-11-21 12:59:20|429.08|424.98|429.24|425.14|429.24|425.14|429.08|424.98|10
1637499570000|2021-11-21 12:59:30|429.22|425.12|429.09|424.99|429.22|425.12|429.06|424.96|22
1637499580000|2021-11-21 12:59:40|429.08|424.98|429.1|425|429.11|425.01|429.08|424.98|6
1637499590000|2021-11-21 12:59:50|429.08|424.98|429.03|424.93|429.08|424.98|429.02|424.92|10
1637499600000|2021-11-21 13:00:00|429.02|424.92|428.97|424.87|429.1|425|428.97|424.87|15
1637499610000|2021-11-21 13:00:10|428.95|424.85|429.3|425.2|429.32|425.22|428.95|424.85|18
1637499620000|2021-11-21 13:00:20|429.32|425.22|429.34|425.24|429.38|425.28|429.27|425.17|10
1637499630000|2021-11-21 13:00:30|429.35|425.25|429.4|425.3|429.4|425.3|429.33|425.23|10
1637499640000|2021-11-21 13:00:40|429.41|425.31|429.57|425.47|429.58|425.48|429.41|425.31|16
1637499650000|2021-11-21 13:00:50|429.56|425.46|429.56|425.46|429.59|425.49|429.56|425.46|16
1637499660000|2021-11-21 13:01:00|429.55|425.45|429.6|425.5|429.6|425.5|429.55|425.45|5
1637499670000|2021-11-21 13:01:10|429.59|425.49|429.53|425.43|429.6|425.5|429.53|425.43|16
1637499680000|2021-11-21 13:01:20|429.52|425.42|429.31|425.21|429.54|425.44|429.31|425.21|11
1637499690000|2021-11-21 13:01:30|429.41|425.31|429.52|425.42|429.52|425.42|429.37|425.27|19
1637499700000|2021-11-21 13:01:40|429.51|425.41|429.43|425.33|429.51|425.41|429.42|425.32|11
1637499710000|2021-11-21 13:01:50|429.42|425.32|429.38|425.28|429.43|425.33|429.38|425.28|9
1637499720000|2021-11-21 13:02:00|429.41|425.31|429.43|425.33|429.44|425.34|429.4|425.3|6
1637499730000|2021-11-21 13:02:10|429.45|425.35|429.46|425.36|429.5|425.4|429.44|425.34|21
1637499740000|2021-11-21 13:02:20|429.45|425.35|429.51|425.41|429.51|425.41|429.45|425.35|15
1637499750000|2021-11-21 13:02:30|429.52|425.42|429.51|425.41|429.55|425.45|429.48|425.38|16
1637499760000|2021-11-21 13:02:40|429.5|425.4|429.47|425.37|429.51|425.41|429.45|425.35|18
1637499770000|2021-11-21 13:02:50|429.46|425.36|429.49|425.39|429.52|425.42|429.44|425.34|12
1637499780000|2021-11-21 13:03:00|429.48|425.38|429.46|425.36|429.5|425.4|429.46|425.36|11
1637499790000|2021-11-21 13:03:10|429.47|425.37|429.52|425.42|429.57|425.47|429.44|425.34|35
1637499800000|2021-11-21 13:03:20|429.51|425.41|429.49|425.39|429.52|425.42|429.48|425.38|15
1637499810000|2021-11-21 13:03:30|429.48|425.38|429.49|425.39|429.49|425.39|429.48|425.38|6
1637499820000|2021-11-21 13:03:40|429.48|425.38|429.47|425.37|429.49|425.39|429.45|425.35|10
1637499830000|2021-11-21 13:03:50|429.46|425.36|429.38|425.28|429.46|425.36|429.31|425.21|19
1637499840000|2021-11-21 13:04:00|429.4|425.3|429.24|425.14|429.4|425.3|429.24|425.14|12
1637499850000|2021-11-21 13:04:10|429.21|425.11|429.16|425.06|429.21|425.11|429.16|425.06|8
1637499860000|2021-11-21 13:04:20|429.15|425.05|429.18|425.08|429.2|425.1|429.15|425.05|9
1637499870000|2021-11-21 13:04:30|429.2|425.1|429.08|424.98|429.2|425.1|429.08|424.98|6
1637499880000|2021-11-21 13:04:40|429.03|424.93|428.97|424.87|429.04|424.94|428.96|424.86|11
1637499890000|2021-11-21 13:04:50|428.98|424.88|428.85|424.75|428.98|424.88|428.85|424.75|16
1637499900000|2021-11-21 13:05:00|428.82|424.72|428.74|424.64|428.85|424.75|428.74|424.64|15
1637499910000|2021-11-21 13:05:10|428.73|424.63|428.76|424.66|428.76|424.66|428.73|424.63|11
1637499920000|2021-11-21 13:05:20|428.77|424.67|428.78|424.68|428.79|424.69|428.76|424.66|10
1637499930000|2021-11-21 13:05:30|428.77|424.67|428.97|424.87|428.97|424.87|428.77|424.67|14
1637499940000|2021-11-21 13:05:40|429|424.9|429.28|425.18|429.29|425.19|429|424.9|26
1637499950000|2021-11-21 13:05:50|429.27|425.17|429.21|425.11|429.28|425.18|429.21|425.11|8
1637499960000|2021-11-21 13:06:00|429.22|425.12|429.28|425.18|429.31|425.21|429.16|425.06|15
1637499970000|2021-11-21 13:06:10|429.29|425.19|429.48|425.38|429.49|425.39|429.27|425.17|15
1637499980000|2021-11-21 13:06:20|429.47|425.37|429.46|425.36|429.48|425.38|429.44|425.34|8
1637499990000|2021-11-21 13:06:30|429.48|425.38|429.49|425.39|429.49|425.39|429.46|425.36|6
1637500000000|2021-11-21 13:06:40|429.51|425.41|429.47|425.37|429.51|425.41|429.47|425.37|6
1637500010000|2021-11-21 13:06:50|429.48|425.38|429.37|425.27|429.48|425.38|429.35|425.25|18
1637500020000|2021-11-21 13:07:00|429.36|425.26|429.34|425.24|429.36|425.26|429.32|425.22|8
1637500030000|2021-11-21 13:07:10|429.32|425.22|429.36|425.26|429.38|425.28|429.32|425.22|15
1637500040000|2021-11-21 13:07:20|429.35|425.25|429.14|425.04|429.35|425.25|429.14|425.04|18
1637500050000|2021-11-21 13:07:30|429.15|425.05|429.07|424.97|429.15|425.05|429.06|424.96|13
1637500060000|2021-11-21 13:07:40|429.08|424.98|429.07|424.97|429.1|425|429.07|424.97|11
1637500070000|2021-11-21 13:07:50|429.08|424.98|429.08|424.98|429.08|424.98|429.04|424.94|10
1637500080000|2021-11-21 13:08:00|429.07|424.97|429.03|424.93|429.07|424.97|429.01|424.91|10
1637500090000|2021-11-21 13:08:10|429.04|424.94|429.03|424.93|429.04|424.94|429.01|424.91|4
1637500100000|2021-11-21 13:08:20|429.02|424.92|429.03|424.93|429.03|424.93|429.02|424.92|2
1637500110000|2021-11-21 13:08:30|429.02|424.92|429.02|424.92|429.02|424.92|429.02|424.92|1
1637500120000|2021-11-21 13:08:40|429|424.9|429|424.9|429|424.9|429|424.9|1
1637500130000|2021-11-21 13:08:50|428.98|424.88|428.96|424.86|428.98|424.88|428.95|424.85|5
1637500140000|2021-11-21 13:09:00|428.97|424.87|429.02|424.92|429.02|424.92|428.97|424.87|11
1637500150000|2021-11-21 13:09:10|429.04|424.94|429.02|424.92|429.04|424.94|429|424.9|14
1637500160000|2021-11-21 13:09:20|429.01|424.91|429|424.9|429.02|424.92|429|424.9|11
1637500170000|2021-11-21 13:09:30|429.02|424.92|429.02|424.92|429.03|424.93|429|424.9|7
1637500180000|2021-11-21 13:09:40|429.01|424.91|428.76|424.66|429.02|424.92|428.73|424.63|24
1637500190000|2021-11-21 13:09:50|428.73|424.63|428.78|424.68|428.78|424.68|428.73|424.63|16
1637500200000|2021-11-21 13:10:00|428.76|424.66|428.76|424.66|428.78|424.68|428.75|424.65|12
1637500210000|2021-11-21 13:10:10|428.75|424.65|428.77|424.67|428.77|424.67|428.74|424.64|6
1637500220000|2021-11-21 13:10:20|428.78|424.68|428.74|424.64|428.78|424.68|428.74|424.64|7
1637500230000|2021-11-21 13:10:30|428.76|424.66|428.63|424.53|428.76|424.66|428.63|424.53|11
1637500240000|2021-11-21 13:10:40|428.64|424.54|428.63|424.53|428.64|424.54|428.63|424.53|6
1637500250000|2021-11-21 13:10:50|428.62|424.52|428.58|424.48|428.62|424.52|428.57|424.47|6
1637500260000|2021-11-21 13:11:00|428.57|424.47|428.61|424.51|428.62|424.52|428.56|424.46|8
1637500270000|2021-11-21 13:11:10|428.65|424.55|428.66|424.56|428.66|424.56|428.65|424.55|2
1637500280000|2021-11-21 13:11:20|428.65|424.55|428.67|424.57|428.69|424.59|428.65|424.55|3
1637500290000|2021-11-21 13:11:30|428.61|424.51|428.63|424.53|428.64|424.54|428.61|424.51|4
1637500300000|2021-11-21 13:11:40|428.64|424.54|428.69|424.59|428.77|424.67|428.64|424.54|14
1637500310000|2021-11-21 13:11:50|428.68|424.58|428.72|424.62|428.72|424.62|428.65|424.55|14
1637500320000|2021-11-21 13:12:00|428.75|424.65|428.84|424.74|428.84|424.74|428.75|424.65|9
1637500330000|2021-11-21 13:12:10|428.88|424.78|429.2|425.1|429.21|425.11|428.88|424.78|30
1637500340000|2021-11-21 13:12:20|429.21|425.11|429.5|425.4|429.59|425.49|429.21|425.11|21
1637500350000|2021-11-21 13:12:30|429.51|425.41|429.43|425.33|429.51|425.41|429.37|425.27|20
1637500360000|2021-11-21 13:12:40|429.42|425.32|429.23|425.13|429.42|425.32|429.23|425.13|23
1637500370000|2021-11-21 13:12:50|429.19|425.09|429.23|425.13|429.24|425.14|429.15|425.05|15
1637500380000|2021-11-21 13:13:00|429.22|425.12|429.13|425.03|429.22|425.12|429.13|425.03|12
1637500390000|2021-11-21 13:13:10|429.12|425.02|428.91|424.81|429.12|425.02|428.91|424.81|15
1637500400000|2021-11-21 13:13:20|428.92|424.82|428.97|424.87|429|424.9|428.9|424.8|13
1637500410000|2021-11-21 13:13:30|428.98|424.88|429.01|424.91|429.02|424.92|428.98|424.88|12
1637500420000|2021-11-21 13:13:40|429|424.9|429.02|424.92|429.02|424.92|428.91|424.81|18
1637500430000|2021-11-21 13:13:50|429.01|424.91|428.99|424.89|429.02|424.92|428.99|424.89|12
1637500440000|2021-11-21 13:14:00|429|424.9|429.02|424.92|429.03|424.93|428.99|424.89|11
1637500450000|2021-11-21 13:14:10|429.03|424.93|428.95|424.85|429.03|424.93|428.95|424.85|9
1637500460000|2021-11-21 13:14:20|428.97|424.87|428.95|424.85|428.98|424.88|428.95|424.85|10
1637500470000|2021-11-21 13:14:30|428.96|424.86|428.97|424.87|428.97|424.87|428.95|424.85|7
1637500480000|2021-11-21 13:14:40|428.99|424.89|429|424.9|429.03|424.93|428.98|424.88|8
1637500490000|2021-11-21 13:14:50|428.98|424.88|428.96|424.86|428.98|424.88|428.96|424.86|4
1637500500000|2021-11-21 13:15:00|428.95|424.85|428.95|424.85|428.97|424.87|428.94|424.84|5
1637500510000|2021-11-21 13:15:10|428.91|424.81|428.91|424.81|428.92|424.82|428.91|424.81|3
1637500520000|2021-11-21 13:15:20|428.9|424.8|429.05|424.95|429.05|424.95|428.9|424.8|15
1637500530000|2021-11-21 13:15:30|429.03|424.93|429.24|425.14|429.24|425.14|429.02|424.92|23
1637500540000|2021-11-21 13:15:40|429.27|425.17|429.29|425.19|429.29|425.19|429.25|425.15|19
1637500550000|2021-11-21 13:15:50|429.28|425.18|429.29|425.19|429.33|425.23|429.27|425.17|16
1637500560000|2021-11-21 13:16:00|429.3|425.2|429.24|425.14|429.3|425.2|429.24|425.14|6
1637500570000|2021-11-21 13:16:10|429.25|425.15|429.29|425.19|429.32|425.22|429.25|425.15|7
1637500580000|2021-11-21 13:16:20|429.3|425.2|429.29|425.19|429.32|425.22|429.29|425.19|8
1637500590000|2021-11-21 13:16:30|429.28|425.18|429.16|425.06|429.29|425.19|429.1|425|16
1637500600000|2021-11-21 13:16:40|429.21|425.11|429.21|425.11|429.24|425.14|429.17|425.07|9
1637500610000|2021-11-21 13:16:50|429.23|425.13|429.3|425.2|429.43|425.33|429.2|425.1|25
1637500620000|2021-11-21 13:17:00|429.32|425.22|429.27|425.17|429.32|425.22|429.26|425.16|8
1637500630000|2021-11-21 13:17:10|429.23|425.13|429.23|425.13|429.23|425.13|429.22|425.12|3
1637500640000|2021-11-21 13:17:20|429.21|425.11|429.36|425.26|429.38|425.28|429.21|425.11|13
1637500650000|2021-11-21 13:17:30|429.38|425.28|429.47|425.37|429.49|425.39|429.36|425.26|17
1637500660000|2021-11-21 13:17:40|429.48|425.38|429.63|425.53|429.65|425.55|429.47|425.37|18
1637500670000|2021-11-21 13:17:50|429.62|425.52|429.59|425.49|429.63|425.53|429.59|425.49|10
1637500680000|2021-11-21 13:18:00|429.6|425.5|429.51|425.41|429.6|425.5|429.51|425.41|13
1637500690000|2021-11-21 13:18:10|429.52|425.42|429.52|425.42|429.53|425.43|429.52|425.42|3
1637500700000|2021-11-21 13:18:20|429.53|425.43|429.51|425.41|429.54|425.44|429.51|425.41|9
1637500710000|2021-11-21 13:18:30|429.52|425.42|429.56|425.46|429.56|425.46|429.51|425.41|15
1637500720000|2021-11-21 13:18:40|429.57|425.47|429.67|425.57|429.68|425.58|429.56|425.46|14
1637500730000|2021-11-21 13:18:50|429.77|425.67|429.6|425.5|429.79|425.69|429.6|425.5|22
1637500740000|2021-11-21 13:19:00|429.59|425.49|429.57|425.47|429.59|425.49|429.56|425.46|14
1637500750000|2021-11-21 13:19:10|429.56|425.46|429.57|425.47|429.58|425.48|429.56|425.46|6
1637500760000|2021-11-21 13:19:20|429.55|425.45|429.33|425.23|429.56|425.46|429.32|425.22|24
1637500770000|2021-11-21 13:19:30|429.32|425.22|429.44|425.34|429.48|425.38|429.31|425.21|23
1637500780000|2021-11-21 13:19:40|429.45|425.35|429.39|425.29|429.45|425.35|429.39|425.29|13
1637500790000|2021-11-21 13:19:50|429.4|425.3|429.37|425.27|429.41|425.31|429.36|425.26|7
1637500800000|2021-11-21 13:20:00|429.36|425.26|429.39|425.29|429.42|425.32|429.35|425.25|13
1637500810000|2021-11-21 13:20:10|429.37|425.27|429.43|425.33|429.43|425.33|429.33|425.23|19
1637500820000|2021-11-21 13:20:20|429.45|425.35|429.45|425.35|429.45|425.35|429.4|425.3|11
1637500830000|2021-11-21 13:20:30|429.43|425.33|429.52|425.42|429.57|425.47|429.41|425.31|11
1637500840000|2021-11-21 13:20:40|429.57|425.47|429.36|425.26|429.57|425.47|429.33|425.23|20
1637500850000|2021-11-21 13:20:50|429.35|425.25|429.38|425.28|429.38|425.28|429.35|425.25|2
1637500860000|2021-11-21 13:21:00|429.39|425.29|429.39|425.29|429.42|425.32|429.39|425.29|7
1637500870000|2021-11-21 13:21:10|429.38|425.28|429.38|425.28|429.39|425.29|429.38|425.28|5
1637500880000|2021-11-21 13:21:20|429.39|425.29|429.38|425.28|429.41|425.31|429.38|425.28|4
1637500890000|2021-11-21 13:21:30|429.37|425.27|429.38|425.28|429.38|425.28|429.37|425.27|2
1637500900000|2021-11-21 13:21:40|429.37|425.27|429.51|425.41|429.51|425.41|429.37|425.27|15
1637500910000|2021-11-21 13:21:50|429.48|425.38|429.51|425.41|429.51|425.41|429.46|425.36|9
1637500920000|2021-11-21 13:22:00|429.54|425.44|429.81|425.71|429.81|425.71|429.54|425.44|21
1637500930000|2021-11-21 13:22:10|429.72|425.62|429.71|425.61|429.82|425.72|429.7|425.6|19
1637500940000|2021-11-21 13:22:20|429.7|425.6|429.61|425.51|429.7|425.6|429.6|425.5|13
1637500950000|2021-11-21 13:22:30|429.62|425.52|429.79|425.69|429.79|425.69|429.62|425.52|19
1637500960000|2021-11-21 13:22:40|429.76|425.66|429.73|425.63|429.77|425.67|429.72|425.62|9
1637500970000|2021-11-21 13:22:50|429.72|425.62|429.72|425.62|429.72|425.62|429.72|425.62|1
1637500980000|2021-11-21 13:23:00|429.71|425.61|429.72|425.62|429.72|425.62|429.71|425.61|4
1637500990000|2021-11-21 13:23:10|429.73|425.63|429.71|425.61|429.8|425.7|429.71|425.61|13
1637501000000|2021-11-21 13:23:20|429.72|425.62|429.79|425.69|429.83|425.73|429.7|425.6|15
1637501010000|2021-11-21 13:23:30|429.74|425.64|429.71|425.61|429.74|425.64|429.69|425.59|11
1637501020000|2021-11-21 13:23:40|429.7|425.6|429.7|425.6|429.79|425.69|429.7|425.6|16
1637501030000|2021-11-21 13:23:50|429.71|425.61|429.72|425.62|429.75|425.65|429.71|425.61|11
1637501040000|2021-11-21 13:24:00|429.73|425.63|429.74|425.64|429.74|425.64|429.73|425.63|2
1637501050000|2021-11-21 13:24:10|429.73|425.63|429.72|425.62|429.73|425.63|429.7|425.6|3
1637501060000|2021-11-21 13:24:20|429.73|425.63|429.83|425.73|429.87|425.77|429.73|425.63|15
1637501070000|2021-11-21 13:24:30|429.84|425.74|429.95|425.85|429.97|425.87|429.81|425.71|16
1637501080000|2021-11-21 13:24:40|429.96|425.86|429.89|425.79|430.01|425.91|429.89|425.79|11
1637501090000|2021-11-21 13:24:50|429.88|425.78|429.91|425.81|429.94|425.84|429.74|425.64|14
1637501100000|2021-11-21 13:25:00|429.92|425.82|429.93|425.83|429.93|425.83|429.86|425.76|9
1637501110000|2021-11-21 13:25:10|429.94|425.84|429.93|425.83|429.94|425.84|429.92|425.82|4
1637501120000|2021-11-21 13:25:20|429.94|425.84|429.94|425.84|429.95|425.85|429.93|425.83|13
1637501130000|2021-11-21 13:25:30|429.93|425.83|429.93|425.83|430.05|425.95|429.93|425.83|16
1637501140000|2021-11-21 13:25:40|429.92|425.82|429.95|425.85|429.95|425.85|429.92|425.82|9
1637501150000|2021-11-21 13:25:50|429.94|425.84|430.07|425.97|430.09|425.99|429.92|425.82|12
1637501160000|2021-11-21 13:26:00|430.06|425.96|430.1|426|430.16|426.06|430.06|425.96|14
1637501170000|2021-11-21 13:26:10|430.09|425.99|429.93|425.83|430.1|426|429.93|425.83|13
1637501180000|2021-11-21 13:26:20|429.91|425.81|430|425.9|430.01|425.91|429.91|425.81|9
1637501190000|2021-11-21 13:26:30|429.99|425.89|429.98|425.88|430.04|425.94|429.98|425.88|8
1637501200000|2021-11-21 13:26:40|429.99|425.89|430.02|425.92|430.07|425.97|429.97|425.87|11
1637501210000|2021-11-21 13:26:50|430.01|425.91|429.98|425.88|430.03|425.93|429.98|425.88|5
1637501220000|2021-11-21 13:27:00|429.97|425.87|430.07|425.97|430.08|425.98|429.95|425.85|24
1637501230000|2021-11-21 13:27:10|430.06|425.96|430.05|425.95|430.06|425.96|430.05|425.95|4
1637501240000|2021-11-21 13:27:20|430.04|425.94|430.04|425.94|430.04|425.94|430.03|425.93|3
1637501250000|2021-11-21 13:27:30|430.03|425.93|430.08|425.98|430.1|426|430.03|425.93|9
1637501260000|2021-11-21 13:27:40|430.07|425.97|430|425.9|430.13|426.03|430|425.9|21
1637501270000|2021-11-21 13:27:50|430.01|425.91|430.01|425.91|430.02|425.92|429.87|425.77|5
1637501280000|2021-11-21 13:28:00|430.02|425.92|429.98|425.88|430.08|425.98|429.97|425.87|14
1637501290000|2021-11-21 13:28:10|429.97|425.87|430|425.9|430.01|425.91|429.96|425.86|12
1637501300000|2021-11-21 13:28:20|430.01|425.91|429.98|425.88|430.02|425.92|429.98|425.88|6
1637501310000|2021-11-21 13:28:30|429.99|425.89|429.99|425.89|430.01|425.91|429.98|425.88|8
1637501320000|2021-11-21 13:28:40|429.97|425.87|430|425.9|430|425.9|429.97|425.87|2
1637501330000|2021-11-21 13:28:50|430.05|425.95|430.01|425.91|430.06|425.96|430.01|425.91|11
1637501340000|2021-11-21 13:29:00|430.02|425.92|430.06|425.96|430.07|425.97|430.02|425.92|11
1637501350000|2021-11-21 13:29:10|430.07|425.97|430|425.9|430.07|425.97|430|425.9|6
1637501360000|2021-11-21 13:29:20|429.99|425.89|429.8|425.7|429.99|425.89|429.78|425.68|13
1637501370000|2021-11-21 13:29:30|429.79|425.69|429.78|425.68|429.79|425.69|429.78|425.68|2
1637501380000|2021-11-21 13:29:40|429.79|425.69|429.71|425.61|429.79|425.69|429.71|425.61|14
1637501390000|2021-11-21 13:29:50|429.7|425.6|429.39|425.29|429.7|425.6|429.38|425.28|21
1637501400000|2021-11-21 13:30:00|429.37|425.27|429.34|425.24|429.38|425.28|429.32|425.22|13
1637501410000|2021-11-21 13:30:10|429.33|425.23|429.33|425.23|429.37|425.27|429.33|425.23|11
1637501420000|2021-11-21 13:30:20|429.34|425.24|429.33|425.23|429.34|425.24|429.32|425.22|6
1637501430000|2021-11-21 13:30:30|429.32|425.22|429.33|425.23|429.33|425.23|429.32|425.22|4
1637501440000|2021-11-21 13:30:40|429.32|425.22|429.32|425.22|429.33|425.23|429.31|425.21|5
1637501450000|2021-11-21 13:30:50|429.33|425.23|429.3|425.2|429.33|425.23|429.3|425.2|6
1637501460000|2021-11-21 13:31:00|429.29|425.19|429.25|425.15|429.3|425.2|429.25|425.15|7
1637501470000|2021-11-21 13:31:10|429.27|425.17|429.13|425.03|429.27|425.17|429.13|425.03|17
1637501480000|2021-11-21 13:31:20|429.14|425.04|429.07|424.97|429.16|425.06|429.05|424.95|17
1637501490000|2021-11-21 13:31:30|429.05|424.95|428.86|424.76|429.07|424.97|428.86|424.76|19
1637501500000|2021-11-21 13:31:40|428.84|424.74|428.92|424.82|428.95|424.85|428.84|424.74|12
1637501510000|2021-11-21 13:31:50|428.93|424.83|428.91|424.81|428.94|424.84|428.9|424.8|8
1637501520000|2021-11-21 13:32:00|428.9|424.8|428.91|424.81|428.91|424.81|428.9|424.8|6
1637501530000|2021-11-21 13:32:10|428.92|424.82|428.91|424.81|428.92|424.82|428.91|424.81|2
1637501540000|2021-11-21 13:32:20|428.9|424.8|428.88|424.78|428.91|424.81|428.88|424.78|8
1637501550000|2021-11-21 13:32:30|428.87|424.77|428.89|424.79|428.89|424.79|428.87|424.77|3
1637501560000|2021-11-21 13:32:40|428.9|424.8|428.92|424.82|428.93|424.83|428.89|424.79|5
1637501570000|2021-11-21 13:32:50|428.91|424.81|428.9|424.8|428.91|424.81|428.9|424.8|2
1637501580000|2021-11-21 13:33:00|428.91|424.81|428.9|424.8|428.91|424.81|428.88|424.78|11
1637501590000|2021-11-21 13:33:10|428.91|424.81|428.92|424.82|428.93|424.83|428.9|424.8|4
1637501600000|2021-11-21 13:33:20|428.93|424.83|428.92|424.82|428.93|424.83|428.92|424.82|8
1637501610000|2021-11-21 13:33:30|428.93|424.83|428.95|424.85|428.95|424.85|428.93|424.83|5
1637501620000|2021-11-21 13:33:40|428.94|424.84|428.95|424.85|428.96|424.86|428.94|424.84|4
1637501630000|2021-11-21 13:33:50|428.96|424.86|428.93|424.83|428.96|424.86|428.92|424.82|8
1637501640000|2021-11-21 13:34:00|428.98|424.88|429.18|425.08|429.18|425.08|428.97|424.87|22
1637501650000|2021-11-21 13:34:10|429.12|425.02|429.08|424.98|429.13|425.03|429.07|424.97|13
1637501660000|2021-11-21 13:34:20|429.07|424.97|428.91|424.81|429.07|424.97|428.9|424.8|9
1637501670000|2021-11-21 13:34:30|429.05|424.95|429.02|424.92|429.05|424.95|429|424.9|5
1637501680000|2021-11-21 13:34:40|429.04|424.94|429.04|424.94|429.04|424.94|429.03|424.93|5
1637501690000|2021-11-21 13:34:50|429.03|424.93|428.7|424.6|429.03|424.93|428.69|424.59|19
1637501700000|2021-11-21 13:35:00|428.67|424.57|428.48|424.38|428.69|424.59|428.47|424.37|16
1637501710000|2021-11-21 13:35:10|428.47|424.37|428.29|424.19|428.47|424.37|428.29|424.19|17
1637501720000|2021-11-21 13:35:20|428.26|424.16|428.18|424.08|428.26|424.16|428.15|424.05|15
1637501730000|2021-11-21 13:35:30|428.15|424.05|428.17|424.07|428.31|424.21|428.14|424.04|25
1637501740000|2021-11-21 13:35:40|428.19|424.09|428.22|424.12|428.23|424.13|428.17|424.07|12
1637501750000|2021-11-21 13:35:50|428.19|424.09|428.04|423.94|428.19|424.09|428.04|423.94|17
1637501760000|2021-11-21 13:36:00|428.03|423.93|428.19|424.09|428.34|424.24|428.02|423.92|30
1637501770000|2021-11-21 13:36:10|428.18|424.08|428.07|423.97|428.19|424.09|428.04|423.94|12
1637501780000|2021-11-21 13:36:20|428.06|423.96|428.08|423.98|428.08|423.98|428.03|423.93|9
1637501790000|2021-11-21 13:36:30|428.05|423.95|428.05|423.95|428.1|424|427.93|423.83|22
1637501800000|2021-11-21 13:36:40|428.04|423.94|427.91|423.81|428.04|423.94|427.87|423.77|14
1637501810000|2021-11-21 13:36:50|427.93|423.83|428.13|424.03|428.13|424.03|427.81|423.71|15
1637501820000|2021-11-21 13:37:00|428.08|423.98|428.25|424.15|428.28|424.18|428.01|423.91|11
1637501830000|2021-11-21 13:37:10|428.19|424.09|428.17|424.07|428.19|424.09|428.08|423.98|15
1637501840000|2021-11-21 13:37:20|428.15|424.05|428.19|424.09|428.21|424.11|428.15|424.05|16
1637501850000|2021-11-21 13:37:30|428.21|424.11|428.02|423.92|428.21|424.11|428|423.9|29
1637501860000|2021-11-21 13:37:40|428.03|423.93|428.1|424|428.12|424.02|428.03|423.93|24
1637501870000|2021-11-21 13:37:50|428.09|423.99|428.07|423.97|428.09|423.99|428.06|423.96|15
1637501880000|2021-11-21 13:38:00|428.09|423.99|428.08|423.98|428.1|424|428.07|423.97|9
1637501890000|2021-11-21 13:38:10|428.07|423.97|428.33|424.23|428.33|424.23|428.07|423.97|22
1637501900000|2021-11-21 13:38:20|428.32|424.22|428.56|424.46|428.65|424.55|428.3|424.2|27
1637501910000|2021-11-21 13:38:30|428.54|424.44|428.42|424.32|428.54|424.44|428.42|424.32|17
1637501920000|2021-11-21 13:38:40|428.43|424.33|428.36|424.26|428.45|424.35|428.26|424.16|21
1637501930000|2021-11-21 13:38:50|428.34|424.24|428.47|424.37|428.47|424.37|428.33|424.23|17
1637501940000|2021-11-21 13:39:00|428.46|424.36|428.52|424.42|428.52|424.42|428.41|424.31|18
1637501950000|2021-11-21 13:39:10|428.53|424.43|428.48|424.38|428.53|424.43|428.48|424.38|8
1637501960000|2021-11-21 13:39:20|428.49|424.39|428.51|424.41|428.52|424.42|428.45|424.35|7
1637501970000|2021-11-21 13:39:30|428.49|424.39|428.48|424.38|428.51|424.41|428.46|424.36|11
1637501980000|2021-11-21 13:39:40|428.47|424.37|428.5|424.4|428.53|424.43|428.47|424.37|11
1637501990000|2021-11-21 13:39:50|428.47|424.37|428.29|424.19|428.47|424.37|428.23|424.13|20
1637502000000|2021-11-21 13:40:00|428.3|424.2|428.16|424.06|428.34|424.24|428.13|424.03|27
1637502010000|2021-11-21 13:40:10|428.17|424.07|428.14|424.04|428.18|424.08|428.13|424.03|14
1637502020000|2021-11-21 13:40:20|428.13|424.03|428.13|424.03|428.13|424.03|428.12|424.02|3
1637502030000|2021-11-21 13:40:30|428.12|424.02|428.15|424.05|428.2|424.1|428.12|424.02|20
1637502040000|2021-11-21 13:40:40|428.16|424.06|428.12|424.02|428.18|424.08|428.1|424|10
1637502050000|2021-11-21 13:40:50|428.11|424.01|428.17|424.07|428.25|424.15|428.11|424.01|21
1637502060000|2021-11-21 13:41:00|428.16|424.06|428.16|424.06|428.19|424.09|428.14|424.04|12
1637502070000|2021-11-21 13:41:10|428.14|424.04|428.13|424.03|428.14|424.04|428.12|424.02|6
1637502080000|2021-11-21 13:41:20|428.12|424.02|427.99|423.89|428.13|424.03|427.96|423.86|18
1637502090000|2021-11-21 13:41:30|427.95|423.85|427.99|423.89|427.99|423.89|427.95|423.85|8
1637502100000|2021-11-21 13:41:40|427.98|423.88|428.05|423.95|428.05|423.95|427.98|423.88|8
1637502110000|2021-11-21 13:41:50|428.06|423.96|427.97|423.87|428.06|423.96|427.97|423.87|5
1637502120000|2021-11-21 13:42:00|427.99|423.89|428.1|424|428.1|424|427.93|423.83|22
1637502130000|2021-11-21 13:42:10|428.03|423.93|428.02|423.92|428.03|423.93|428.02|423.92|6
1637502140000|2021-11-21 13:42:20|428.03|423.93|428.05|423.95|428.05|423.95|428.01|423.91|10
1637502150000|2021-11-21 13:42:30|428.04|423.94|428.06|423.96|428.08|423.98|428.03|423.93|11
1637502160000|2021-11-21 13:42:40|428.01|423.91|428.05|423.95|428.08|423.98|428.01|423.91|7
1637502170000|2021-11-21 13:42:50|428.06|423.96|428.13|424.03|428.14|424.04|428.05|423.95|7
1637502180000|2021-11-21 13:43:00|428.15|424.05|428.13|424.03|428.18|424.08|428.13|424.03|11
1637502200000|2021-11-21 13:43:20|428.12|424.02|428.13|424.03|428.13|424.03|428.12|424.02|2
1637502210000|2021-11-21 13:43:30|428.14|424.04|428|423.9|428.14|424.04|427.97|423.87|8
1637502220000|2021-11-21 13:43:40|427.96|423.86|427.91|423.81|427.98|423.88|427.89|423.79|23
1637502230000|2021-11-21 13:43:50|427.9|423.8|427.79|423.69|427.9|423.8|427.78|423.68|28
1637502240000|2021-11-21 13:44:00|427.78|423.68|427.77|423.67|427.82|423.72|427.73|423.63|14
1637502250000|2021-11-21 13:44:10|427.78|423.68|427.72|423.62|427.82|423.72|427.72|423.62|10
1637502260000|2021-11-21 13:44:20|427.71|423.61|427.62|423.52|427.71|423.61|427.61|423.51|14
1637502270000|2021-11-21 13:44:30|427.61|423.51|427.86|423.76|427.88|423.78|427.61|423.51|23
1637502280000|2021-11-21 13:44:40|427.94|423.84|427.83|423.73|427.99|423.89|427.78|423.68|19
1637502290000|2021-11-21 13:44:50|427.84|423.74|427.91|423.81|427.95|423.85|427.83|423.73|19
1637502300000|2021-11-21 13:45:00|427.89|423.79|427.96|423.86|427.96|423.86|427.88|423.78|18
1637502310000|2021-11-21 13:45:10|427.95|423.85|427.91|423.81|427.96|423.86|427.87|423.77|11
1637502320000|2021-11-21 13:45:20|427.93|423.83|427.92|423.82|427.94|423.84|427.91|423.81|11
1637502330000|2021-11-21 13:45:30|427.93|423.83|428.03|423.93|428.03|423.93|427.89|423.79|12
1637502340000|2021-11-21 13:45:40|428.02|423.92|428.02|423.92|428.03|423.93|428.02|423.92|3
1637502350000|2021-11-21 13:45:50|428.01|423.91|428|423.9|428.01|423.91|427.95|423.85|17
1637502360000|2021-11-21 13:46:00|427.91|423.81|427.91|423.81|427.93|423.83|427.9|423.8|19
1637502370000|2021-11-21 13:46:10|427.92|423.82|427.89|423.79|427.93|423.83|427.89|423.79|8
1637502380000|2021-11-21 13:46:20|427.88|423.78|427.92|423.82|427.94|423.84|427.87|423.77|6
1637502390000|2021-11-21 13:46:30|427.91|423.81|428.01|423.91|428.02|423.92|427.89|423.79|14
1637502400000|2021-11-21 13:46:40|428.02|423.92|428.17|424.07|428.21|424.11|427.97|423.87|15
1637502410000|2021-11-21 13:46:50|428.2|424.1|428.18|424.08|428.34|424.24|428.17|424.07|17
1637502420000|2021-11-21 13:47:00|428.17|424.07|428.34|424.24|428.37|424.27|428.17|424.07|23
1637502430000|2021-11-21 13:47:10|428.35|424.25|428.35|424.25|428.36|424.26|428.35|424.25|3
1637502440000|2021-11-21 13:47:20|428.34|424.24|428.35|424.25|428.35|424.25|428.34|424.24|2
1637502450000|2021-11-21 13:47:30|428.37|424.27|428.41|424.31|428.42|424.32|428.33|424.23|15
1637502460000|2021-11-21 13:47:40|428.39|424.29|428.5|424.4|428.55|424.45|428.39|424.29|17
1637502470000|2021-11-21 13:47:50|428.51|424.41|428.6|424.5|428.63|424.53|428.5|424.4|19
1637502480000|2021-11-21 13:48:00|428.59|424.49|428.6|424.5|428.61|424.51|428.59|424.49|12
1637502490000|2021-11-21 13:48:10|428.59|424.49|428.59|424.49|428.6|424.5|428.59|424.49|7
1637502500000|2021-11-21 13:48:20|428.6|424.5|428.65|424.55|428.66|424.56|428.6|424.5|10
1637502510000|2021-11-21 13:48:30|428.66|424.56|428.87|424.77|428.87|424.77|428.58|424.48|23
1637502520000|2021-11-21 13:48:40|428.9|424.8|429.22|425.12|429.27|425.17|428.9|424.8|30
1637502530000|2021-11-21 13:48:50|429.26|425.16|429.38|425.28|429.39|425.29|429.24|425.14|21
1637502540000|2021-11-21 13:49:00|429.36|425.26|429.34|425.24|429.39|425.29|429.34|425.24|16
1637502550000|2021-11-21 13:49:10|429.32|425.22|429.31|425.21|429.38|425.28|429.27|425.17|22
1637502560000|2021-11-21 13:49:20|429.32|425.22|429.35|425.25|429.39|425.29|429.28|425.18|20
1637502570000|2021-11-21 13:49:30|429.38|425.28|429.36|425.26|429.4|425.3|429.35|425.25|16
1637502580000|2021-11-21 13:49:40|429.39|425.29|429.2|425.1|429.39|425.29|429.2|425.1|17
1637502590000|2021-11-21 13:49:50|429.21|425.11|428.9|424.8|429.21|425.11|428.9|424.8|17
1637502600000|2021-11-21 13:50:00|428.88|424.78|428.96|424.86|428.98|424.88|428.86|424.76|23
1637502610000|2021-11-21 13:50:10|428.97|424.87|429.03|424.93|429.09|424.99|428.95|424.85|13
1637502620000|2021-11-21 13:50:20|429.08|424.98|429.19|425.09|429.19|425.09|429.06|424.96|5
1637502630000|2021-11-21 13:50:30|429.17|425.07|429.31|425.21|429.35|425.25|429.16|425.06|20
1637502640000|2021-11-21 13:50:40|429.32|425.22|429.34|425.24|429.34|425.24|429.32|425.22|3
1637502650000|2021-11-21 13:50:50|429.35|425.25|429.33|425.23|429.35|425.25|429.33|425.23|3
1637502660000|2021-11-21 13:51:00|429.32|425.22|429.36|425.26|429.39|425.29|429.32|425.22|11
1637502670000|2021-11-21 13:51:10|429.35|425.25|429.33|425.23|429.35|425.25|429.33|425.23|8
1637502680000|2021-11-21 13:51:20|429.32|425.22|429.3|425.2|429.32|425.22|429.28|425.18|7
1637502690000|2021-11-21 13:51:30|429.31|425.21|429.25|425.15|429.31|425.21|429.24|425.14|12
1637502700000|2021-11-21 13:51:40|429.18|425.08|429.07|424.97|429.18|425.08|429.07|424.97|15
1637502710000|2021-11-21 13:51:50|429.06|424.96|429.05|424.95|429.06|424.96|429.04|424.94|4
1637502720000|2021-11-21 13:52:00|429.06|424.96|429.11|425.01|429.13|425.03|429.05|424.95|16
1637502730000|2021-11-21 13:52:10|429.1|425|429.21|425.11|429.21|425.11|429.09|424.99|12
1637502740000|2021-11-21 13:52:20|429.2|425.1|429.13|425.03|429.2|425.1|429.12|425.02|8
1637502750000|2021-11-21 13:52:30|429.14|425.04|429.11|425.01|429.14|425.04|429.11|425.01|4
1637502760000|2021-11-21 13:52:40|429.12|425.02|429.09|424.99|429.13|425.03|429.09|424.99|8
1637502770000|2021-11-21 13:52:50|429.1|425|429.15|425.05|429.21|425.11|429.1|425|27
1637502780000|2021-11-21 13:53:00|429.14|425.04|429.16|425.06|429.17|425.07|429.14|425.04|8
1637502790000|2021-11-21 13:53:10|429.17|425.07|429.2|425.1|429.2|425.1|429.15|425.05|8
1637502800000|2021-11-21 13:53:20|429.19|425.09|429.32|425.22|429.32|425.22|429.17|425.07|14
1637502810000|2021-11-21 13:53:30|429.31|425.21|429.29|425.19|429.33|425.23|429.27|425.17|10
1637502820000|2021-11-21 13:53:40|429.31|425.21|429.31|425.21|429.37|425.27|429.29|425.19|10
1637502830000|2021-11-21 13:53:50|429.3|425.2|429.32|425.22|429.33|425.23|429.29|425.19|9
1637502840000|2021-11-21 13:54:00|429.31|425.21|429.22|425.12|429.32|425.22|429.22|425.12|13
1637502850000|2021-11-21 13:54:10|429.21|425.11|429.19|425.09|429.21|425.11|429.18|425.08|7
1637502860000|2021-11-21 13:54:20|429.2|425.1|429.15|425.05|429.2|425.1|429.12|425.02|18
1637502870000|2021-11-21 13:54:30|429.14|425.04|428.79|424.69|429.15|425.05|428.77|424.67|24
1637502880000|2021-11-21 13:54:40|428.77|424.67|428.48|424.38|428.78|424.68|428.48|424.38|18
1637502890000|2021-11-21 13:54:50|428.49|424.39|428.31|424.21|428.49|424.39|428.28|424.18|20
1637502900000|2021-11-21 13:55:00|428.3|424.2|428.44|424.34|428.44|424.34|428.28|424.18|16
1637502910000|2021-11-21 13:55:10|428.43|424.33|428.25|424.15|428.43|424.33|428.22|424.12|18
1637502920000|2021-11-21 13:55:20|428.24|424.14|428.39|424.29|428.41|424.31|428.24|424.14|15
1637502930000|2021-11-21 13:55:30|428.38|424.28|428.36|424.26|428.39|424.29|428.34|424.24|11
1637502940000|2021-11-21 13:55:40|428.35|424.25|428.28|424.18|428.35|424.25|428.28|424.18|6
1637502950000|2021-11-21 13:55:50|428.27|424.17|428.03|423.93|428.28|424.18|428.01|423.91|15
1637502960000|2021-11-21 13:56:00|428.05|423.95|427.97|423.87|428.05|423.95|427.97|423.87|9
1637502970000|2021-11-21 13:56:10|427.98|423.88|427.85|423.75|427.98|423.88|427.84|423.74|8
1637502980000|2021-11-21 13:56:20|427.86|423.76|427.87|423.77|427.88|423.78|427.83|423.73|10
1637502990000|2021-11-21 13:56:30|427.86|423.76|427.87|423.77|427.87|423.77|427.85|423.75|5
1637503000000|2021-11-21 13:56:40|427.85|423.75|427.9|423.8|427.9|423.8|427.8|423.7|11
1637503010000|2021-11-21 13:56:50|427.89|423.79|427.86|423.76|427.9|423.8|427.85|423.75|11
1637503020000|2021-11-21 13:57:00|427.85|423.75|427.86|423.76|427.86|423.76|427.85|423.75|6
1637503030000|2021-11-21 13:57:10|427.87|423.77|427.87|423.77|427.87|423.77|427.86|423.76|5
1637503040000|2021-11-21 13:57:20|427.86|423.76|427.88|423.78|427.89|423.79|427.86|423.76|6
1637503050000|2021-11-21 13:57:30|427.87|423.77|427.7|423.6|427.87|423.77|427.66|423.56|17
1637503060000|2021-11-21 13:57:40|427.71|423.61|427.74|423.64|427.75|423.65|427.67|423.57|16
1637503070000|2021-11-21 13:57:50|427.73|423.63|427.78|423.68|427.78|423.68|427.72|423.62|6
1637503080000|2021-11-21 13:58:00|427.75|423.65|427.71|423.61|427.78|423.68|427.71|423.61|15
1637503090000|2021-11-21 13:58:10|427.74|423.64|427.78|423.68|427.78|423.68|427.74|423.64|7
1637503100000|2021-11-21 13:58:20|427.77|423.67|427.78|423.68|427.78|423.68|427.73|423.63|6
1637503110000|2021-11-21 13:58:30|427.76|423.66|427.75|423.65|427.76|423.66|427.74|423.64|7
1637503120000|2021-11-21 13:58:40|427.74|423.64|427.74|423.64|427.74|423.64|427.73|423.63|3
1637503130000|2021-11-21 13:58:50|427.75|423.65|427.62|423.52|427.75|423.65|427.61|423.51|13
1637503140000|2021-11-21 13:59:00|427.61|423.51|427.45|423.35|427.61|423.51|427.45|423.35|7
1637503150000|2021-11-21 13:59:10|427.46|423.36|427.47|423.37|427.47|423.37|427.45|423.35|4
1637503160000|2021-11-21 13:59:20|427.51|423.41|427.62|423.52|427.62|423.52|427.48|423.38|14
1637503170000|2021-11-21 13:59:30|427.61|423.51|427.58|423.48|427.62|423.52|427.58|423.48|10
1637503180000|2021-11-21 13:59:40|427.62|423.52|427.65|423.55|427.65|423.55|427.62|423.52|2
1637503190000|2021-11-21 13:59:50|427.63|423.53|427.62|423.52|427.65|423.55|427.62|423.52|5
1637503200000|2021-11-21 14:00:00|427.61|423.51|427.48|423.38|427.66|423.56|427.47|423.37|15
1637503210000|2021-11-21 14:00:10|427.49|423.39|427.46|423.36|427.5|423.4|427.46|423.36|6
1637503220000|2021-11-21 14:00:20|427.44|423.34|427.5|423.4|427.54|423.44|427.43|423.33|21
1637503230000|2021-11-21 14:00:30|427.49|423.39|427.48|423.38|427.54|423.44|427.48|423.38|14
1637503240000|2021-11-21 14:00:40|427.46|423.36|427.44|423.34|427.48|423.38|427.4|423.3|19
1637503250000|2021-11-21 14:00:50|427.43|423.33|427.37|423.27|427.43|423.33|427.37|423.27|9
1637503260000|2021-11-21 14:01:00|427.39|423.29|427.36|423.26|427.44|423.34|427.36|423.26|10
1637503270000|2021-11-21 14:01:10|427.38|423.28|427.44|423.34|427.49|423.39|427.38|423.28|10
1637503280000|2021-11-21 14:01:20|427.45|423.35|427.26|423.16|427.46|423.36|427.26|423.16|13
1637503290000|2021-11-21 14:01:30|427.24|423.14|427.14|423.04|427.24|423.14|427.12|423.02|12
1637503300000|2021-11-21 14:01:40|427.12|423.02|427.02|422.92|427.12|423.02|427.01|422.91|9
1637503310000|2021-11-21 14:01:50|427.01|422.91|426.98|422.88|427.06|422.96|426.98|422.88|17
1637503320000|2021-11-21 14:02:00|426.99|422.89|427.04|422.94|427.08|422.98|426.97|422.87|16
1637503330000|2021-11-21 14:02:10|427.03|422.93|427.13|423.03|427.13|423.03|427.03|422.93|14
1637503340000|2021-11-21 14:02:20|427.15|423.05|427.14|423.04|427.2|423.1|427.11|423.01|19
1637503350000|2021-11-21 14:02:30|427.15|423.05|427.05|422.95|427.15|423.05|427.02|422.92|18
1637503360000|2021-11-21 14:02:40|427.04|422.94|427.03|422.93|427.11|423.01|427.03|422.93|13
1637503370000|2021-11-21 14:02:50|427.06|422.96|427.08|422.98|427.09|422.99|427.06|422.96|12
1637503380000|2021-11-21 14:03:00|427.07|422.97|427.13|423.03|427.13|423.03|427.04|422.94|14
1637503390000|2021-11-21 14:03:10|427.14|423.04|427.21|423.11|427.21|423.11|427.11|423.01|27
1637503400000|2021-11-21 14:03:20|427.22|423.12|427.3|423.2|427.34|423.24|427.22|423.12|19
1637503410000|2021-11-21 14:03:30|427.29|423.19|427.38|423.28|427.4|423.3|427.29|423.19|13
1637503420000|2021-11-21 14:03:40|427.36|423.26|427.74|423.64|427.86|423.76|427.34|423.24|27
1637503430000|2021-11-21 14:03:50|427.73|423.63|427.66|423.56|427.73|423.63|427.63|423.53|18
1637503440000|2021-11-21 14:04:00|427.61|423.51|427.63|423.53|427.68|423.58|427.6|423.5|15
1637503450000|2021-11-21 14:04:10|427.64|423.54|427.74|423.64|427.74|423.64|427.54|423.44|24
1637503460000|2021-11-21 14:04:20|427.73|423.63|427.77|423.67|427.77|423.67|427.66|423.56|23
1637503470000|2021-11-21 14:04:30|427.72|423.62|427.65|423.55|427.74|423.64|427.63|423.53|20
1637503480000|2021-11-21 14:04:40|427.61|423.51|427.43|423.33|427.61|423.51|427.4|423.3|19
1637503490000|2021-11-21 14:04:50|427.44|423.34|427.52|423.42|427.54|423.44|427.44|423.34|18
1637503500000|2021-11-21 14:05:00|427.53|423.43|427.27|423.17|427.53|423.43|427.27|423.17|19
1637503510000|2021-11-21 14:05:10|427.29|423.19|427.26|423.16|427.31|423.21|427.26|423.16|14
1637503520000|2021-11-21 14:05:20|427.25|423.15|427.19|423.09|427.26|423.16|427.19|423.09|6
1637503530000|2021-11-21 14:05:30|427.18|423.08|427.18|423.08|427.19|423.09|427.18|423.08|3
1637503540000|2021-11-21 14:05:40|427.19|423.09|426.97|422.87|427.19|423.09|426.97|422.87|15
1637503550000|2021-11-21 14:05:50|426.96|422.86|426.94|422.84|426.96|422.86|426.94|422.84|4
1637503560000|2021-11-21 14:06:00|426.96|422.86|426.95|422.85|426.96|422.86|426.94|422.84|7
1637503570000|2021-11-21 14:06:10|426.96|422.86|426.92|422.82|426.96|422.86|426.88|422.78|10
1637503580000|2021-11-21 14:06:20|426.94|422.84|426.92|422.82|426.94|422.84|426.92|422.82|3
1637503590000|2021-11-21 14:06:30|426.99|422.89|427.07|422.97|427.15|423.05|426.99|422.89|11
1637503600000|2021-11-21 14:06:40|427.03|422.93|426.91|422.81|427.03|422.93|426.91|422.81|7
1637503610000|2021-11-21 14:06:50|426.9|422.8|426.89|422.79|426.92|422.82|426.89|422.79|5
1637503620000|2021-11-21 14:07:00|426.91|422.81|426.89|422.79|426.91|422.81|426.89|422.79|3
1637503630000|2021-11-21 14:07:10|426.88|422.78|426.94|422.84|426.95|422.85|426.88|422.78|8
1637503640000|2021-11-21 14:07:20|426.95|422.85|427.04|422.94|427.04|422.94|426.95|422.85|6
1637503650000|2021-11-21 14:07:30|427.06|422.96|427.02|422.92|427.08|422.98|427.01|422.91|16
1637503660000|2021-11-21 14:07:40|427.01|422.91|426.98|422.88|427.02|422.92|426.98|422.88|6
1637503670000|2021-11-21 14:07:50|426.99|422.89|426.96|422.86|426.99|422.89|426.96|422.86|10
1637503680000|2021-11-21 14:08:00|426.98|422.88|426.86|422.76|426.98|422.88|426.86|422.76|16
1637503690000|2021-11-21 14:08:10|426.81|422.71|426.83|422.73|426.87|422.77|426.79|422.69|16
1637503700000|2021-11-21 14:08:20|426.84|422.74|426.85|422.75|426.85|422.75|426.84|422.74|2
1637503710000|2021-11-21 14:08:30|426.84|422.74|426.79|422.69|426.84|422.74|426.79|422.69|4
1637503720000|2021-11-21 14:08:40|426.78|422.68|426.78|422.68|426.79|422.69|426.78|422.68|3
1637503730000|2021-11-21 14:08:50|426.8|422.7|426.8|422.7|426.8|422.7|426.8|422.7|1
1637503740000|2021-11-21 14:09:00|426.79|422.69|426.75|422.65|426.79|422.69|426.75|422.65|3
1637503750000|2021-11-21 14:09:10|426.76|422.66|426.74|422.64|426.76|422.66|426.74|422.64|3
1637503760000|2021-11-21 14:09:20|426.7|422.6|426.98|422.88|426.98|422.88|426.69|422.59|17
1637503770000|2021-11-21 14:09:30|426.96|422.86|426.83|422.73|427.01|422.91|426.82|422.72|17
1637503780000|2021-11-21 14:09:40|426.87|422.77|426.77|422.67|426.87|422.77|426.77|422.67|11
1637503790000|2021-11-21 14:09:50|426.98|422.88|426.99|422.89|427.03|422.93|426.95|422.85|9
1637503800000|2021-11-21 14:10:00|426.98|422.88|426.84|422.74|427|422.9|426.84|422.74|13
1637503810000|2021-11-21 14:10:10|426.85|422.75|426.93|422.83|426.95|422.85|426.84|422.74|12
1637503820000|2021-11-21 14:10:20|426.95|422.85|427|422.9|427|422.9|426.94|422.84|7
1637503830000|2021-11-21 14:10:30|427.01|422.91|427.04|422.94|427.06|422.96|427|422.9|15
1637503840000|2021-11-21 14:10:40|427.02|422.92|427.37|423.27|427.37|423.27|427.02|422.92|26
1637503850000|2021-11-21 14:10:50|427.36|423.26|427.32|423.22|427.36|423.26|427.2|423.1|23
1637503860000|2021-11-21 14:11:00|427.33|423.23|427.21|423.11|427.33|423.23|427.21|423.11|13
1637503870000|2021-11-21 14:11:10|427.22|423.12|427.23|423.13|427.25|423.15|427.2|423.1|9
1637503880000|2021-11-21 14:11:20|427.29|423.19|427.3|423.2|427.31|423.21|427.24|423.14|15
1637503890000|2021-11-21 14:11:30|427.31|423.21|427.66|423.56|427.77|423.67|427.29|423.19|23
1637503900000|2021-11-21 14:11:40|427.76|423.66|427.89|423.79|427.9|423.8|427.76|423.66|16
1637503910000|2021-11-21 14:11:50|427.87|423.77|427.86|423.76|427.89|423.79|427.85|423.75|10
1637503920000|2021-11-21 14:12:00|427.87|423.77|427.87|423.77|427.89|423.79|427.85|423.75|11
1637503930000|2021-11-21 14:12:10|427.88|423.78|427.8|423.7|427.88|423.78|427.79|423.69|13
1637503940000|2021-11-21 14:12:20|427.81|423.71|427.84|423.74|427.88|423.78|427.81|423.71|13
1637503950000|2021-11-21 14:12:30|427.83|423.73|427.86|423.76|427.87|423.77|427.83|423.73|6
1637503960000|2021-11-21 14:12:40|427.85|423.75|427.84|423.74|427.85|423.75|427.79|423.69|14
1637503970000|2021-11-21 14:12:50|427.85|423.75|427.84|423.74|427.85|423.75|427.84|423.74|4
1637503980000|2021-11-21 14:13:00|427.85|423.75|427.84|423.74|427.89|423.79|427.83|423.73|11
1637503990000|2021-11-21 14:13:10|427.89|423.79|427.94|423.84|427.94|423.84|427.87|423.77|6
1637504000000|2021-11-21 14:13:20|427.93|423.83|428.11|424.01|428.11|424.01|427.93|423.83|16
1637504010000|2021-11-21 14:13:30|428.13|424.03|428.12|424.02|428.14|424.04|428.12|424.02|4
1637504020000|2021-11-21 14:13:40|428.11|424.01|427.97|423.87|428.14|424.04|427.97|423.87|19
1637504030000|2021-11-21 14:13:50|428|423.9|427.96|423.86|428|423.9|427.96|423.86|14
1637504040000|2021-11-21 14:14:00|427.95|423.85|427.93|423.83|427.95|423.85|427.92|423.82|3
1637504050000|2021-11-21 14:14:10|427.91|423.81|427.76|423.66|427.93|423.83|427.74|423.64|13
1637504060000|2021-11-21 14:14:20|427.77|423.67|427.78|423.68|427.78|423.68|427.7|423.6|17
1637504070000|2021-11-21 14:14:30|427.77|423.67|427.57|423.47|427.78|423.68|427.57|423.47|6
1637504080000|2021-11-21 14:14:40|427.72|423.62|427.59|423.49|427.72|423.62|427.55|423.45|20
1637504090000|2021-11-21 14:14:50|427.58|423.48|427.85|423.75|427.86|423.76|427.58|423.48|20
1637504100000|2021-11-21 14:15:00|427.88|423.78|427.9|423.8|427.9|423.8|427.86|423.76|10
1637504110000|2021-11-21 14:15:10|427.88|423.78|427.92|423.82|427.93|423.83|427.88|423.78|14
1637504120000|2021-11-21 14:15:20|427.9|423.8|427.87|423.77|427.93|423.83|427.87|423.77|7
1637504130000|2021-11-21 14:15:30|427.89|423.79|427.91|423.81|427.94|423.84|427.89|423.79|18
1637504140000|2021-11-21 14:15:40|427.93|423.83|427.93|423.83|427.93|423.83|427.93|423.83|1
1637504150000|2021-11-21 14:15:50|428.11|424.01|428.11|424.01|428.11|424.01|428.1|424|5
1637504160000|2021-11-21 14:16:00|428.09|423.99|428.23|424.13|428.23|424.13|428.07|423.97|17
1637504170000|2021-11-21 14:16:10|428.24|424.14|428.2|424.1|428.24|424.14|428.18|424.08|17
1637504180000|2021-11-21 14:16:20|428.19|424.09|428.2|424.1|428.21|424.11|428.19|424.09|8
1637504190000|2021-11-21 14:16:30|428.19|424.09|428.18|424.08|428.19|424.09|428.16|424.06|4
1637504200000|2021-11-21 14:16:40|428.2|424.1|428.2|424.1|428.21|424.11|428.18|424.08|5
1637504210000|2021-11-21 14:16:50|428.19|424.09|428.21|424.11|428.21|424.11|428.17|424.07|9
1637504220000|2021-11-21 14:17:00|428.2|424.1|428.21|424.11|428.22|424.12|428.19|424.09|7
1637504230000|2021-11-21 14:17:10|428.2|424.1|428.16|424.06|428.21|424.11|428.16|424.06|5
1637504240000|2021-11-21 14:17:20|428.14|424.04|428.06|423.96|428.14|424.04|428.02|423.92|13
1637504250000|2021-11-21 14:17:30|428.08|423.98|428.13|424.03|428.13|424.03|428.08|423.98|8
1637504260000|2021-11-21 14:17:40|428.12|424.02|428.15|424.05|428.15|424.05|428.11|424.01|6
1637504270000|2021-11-21 14:17:50|428.16|424.06|428.28|424.18|428.29|424.19|428.12|424.02|21
1637504280000|2021-11-21 14:18:00|428.26|424.16|428.28|424.18|428.28|424.18|428.23|424.13|10
1637504290000|2021-11-21 14:18:10|428.27|424.17|428.18|424.08|428.27|424.17|428.18|424.08|5
1637504300000|2021-11-21 14:18:20|428.15|424.05|428.05|423.95|428.16|424.06|428.05|423.95|9
1637504310000|2021-11-21 14:18:30|428.03|423.93|427.71|423.61|428.03|423.93|427.7|423.6|25
1637504320000|2021-11-21 14:18:40|427.7|423.6|427.62|423.52|427.7|423.6|427.59|423.49|9
1637504330000|2021-11-21 14:18:50|427.63|423.53|427.62|423.52|427.64|423.54|427.62|423.52|4
1637504340000|2021-11-21 14:19:00|427.6|423.5|427.59|423.49|427.61|423.51|427.58|423.48|10
1637504350000|2021-11-21 14:19:10|427.58|423.48|427.6|423.5|427.6|423.5|427.57|423.47|15
1637504360000|2021-11-21 14:19:20|427.61|423.51|427.61|423.51|427.61|423.51|427.58|423.48|14
1637504370000|2021-11-21 14:19:30|427.69|423.59|427.69|423.59|427.74|423.64|427.69|423.59|14
1637504380000|2021-11-21 14:19:40|427.67|423.57|427.65|423.55|427.71|423.61|427.64|423.54|9
1637504390000|2021-11-21 14:19:50|427.5|423.4|427.53|423.43|427.63|423.53|427.48|423.38|16
1637504400000|2021-11-21 14:20:00|427.51|423.41|427.5|423.4|427.51|423.41|427.5|423.4|2
1637504410000|2021-11-21 14:20:10|427.51|423.41|427.53|423.43|427.6|423.5|427.51|423.41|16
1637504420000|2021-11-21 14:20:20|427.52|423.42|427.52|423.42|427.54|423.44|427.5|423.4|7
1637504430000|2021-11-21 14:20:30|427.51|423.41|427.46|423.36|427.52|423.42|427.46|423.36|11
1637504440000|2021-11-21 14:20:40|427.45|423.35|427.44|423.34|427.47|423.37|427.44|423.34|6
1637504450000|2021-11-21 14:20:50|427.42|423.32|427.36|423.26|427.43|423.33|427.36|423.26|9
1637504460000|2021-11-21 14:21:00|427.37|423.27|427.52|423.42|427.53|423.43|427.36|423.26|9
1637504470000|2021-11-21 14:21:10|427.53|423.43|427.65|423.55|427.66|423.56|427.53|423.43|13
1637504480000|2021-11-21 14:21:20|427.6|423.5|427.62|423.52|427.66|423.56|427.6|423.5|6
1637504490000|2021-11-21 14:21:30|427.63|423.53|427.85|423.75|427.85|423.75|427.63|423.53|15
1637504500000|2021-11-21 14:21:40|427.86|423.76|427.85|423.75|427.86|423.76|427.81|423.71|10
1637504510000|2021-11-21 14:21:50|427.84|423.74|427.84|423.74|427.85|423.75|427.84|423.74|5
1637504520000|2021-11-21 14:22:00|427.83|423.73|427.82|423.72|427.83|423.73|427.82|423.72|2
1637504530000|2021-11-21 14:22:10|427.83|423.73|427.96|423.86|428|423.9|427.82|423.72|11
1637504540000|2021-11-21 14:22:20|427.99|423.89|428.14|424.04|428.14|424.04|427.97|423.87|20
1637504550000|2021-11-21 14:22:30|428.15|424.05|428.15|424.05|428.19|424.09|428.14|424.04|13
1637504560000|2021-11-21 14:22:40|428.17|424.07|428.27|424.17|428.27|424.17|428.17|424.07|8
1637504570000|2021-11-21 14:22:50|428.26|424.16|428.24|424.14|428.27|424.17|428.18|424.08|14
1637504580000|2021-11-21 14:23:00|428.23|424.13|428.29|424.19|428.3|424.2|428.23|424.13|8
1637504590000|2021-11-21 14:23:10|428.27|424.17|428.08|423.98|428.28|424.18|428.08|423.98|8
1637504600000|2021-11-21 14:23:20|428.07|423.97|428.09|423.99|428.12|424.02|428.07|423.97|9
1637504610000|2021-11-21 14:23:30|428.08|423.98|427.93|423.83|428.08|423.98|427.93|423.83|13
1637504620000|2021-11-21 14:23:40|427.94|423.84|427.89|423.79|427.94|423.84|427.82|423.72|15
1637504630000|2021-11-21 14:23:50|427.9|423.8|427.89|423.79|427.93|423.83|427.89|423.79|6
1637504640000|2021-11-21 14:24:00|427.91|423.81|427.79|423.69|427.97|423.87|427.79|423.69|13
1637504660000|2021-11-21 14:24:20|427.8|423.7|427.97|423.87|427.97|423.87|427.79|423.69|16
1637504670000|2021-11-21 14:24:30|427.96|423.86|427.98|423.88|428.02|423.92|427.93|423.83|10
1637504680000|2021-11-21 14:24:40|428|423.9|428.01|423.91|428.04|423.94|427.99|423.89|10
1637504690000|2021-11-21 14:24:50|428|423.9|428.07|423.97|428.07|423.97|428|423.9|8
1637504700000|2021-11-21 14:25:00|428.05|423.95|428.1|424|428.1|424|428|423.9|15
1637504710000|2021-11-21 14:25:10|428.13|424.03|428.15|424.05|428.16|424.06|428.1|424|12
1637504720000|2021-11-21 14:25:20|428.16|424.06|428.16|424.06|428.16|424.06|428.13|424.03|6
1637504730000|2021-11-21 14:25:30|428.15|424.05|428.16|424.06|428.16|424.06|428.15|424.05|4
1637504740000|2021-11-21 14:25:40|428.15|424.05|427.98|423.88|428.16|424.06|427.95|423.85|17
1637504750000|2021-11-21 14:25:50|427.99|423.89|428.09|423.99|428.1|424|427.97|423.87|20
1637504760000|2021-11-21 14:26:00|428.11|424.01|428.1|424|428.11|424.01|428.09|423.99|7
1637504770000|2021-11-21 14:26:10|428.08|423.98|428.02|423.92|428.09|423.99|428.02|423.92|9
1637504780000|2021-11-21 14:26:20|428.01|423.91|427.91|423.81|428.01|423.91|427.89|423.79|11
1637504790000|2021-11-21 14:26:30|427.9|423.8|427.81|423.71|427.92|423.82|427.81|423.71|13
1637504800000|2021-11-21 14:26:40|427.79|423.69|427.69|423.59|427.79|423.69|427.67|423.57|19
1637504810000|2021-11-21 14:26:50|427.67|423.57|427.84|423.74|427.84|423.74|427.67|423.57|15
1637504820000|2021-11-21 14:27:00|427.82|423.72|427.86|423.76|427.86|423.76|427.82|423.72|4
1637504830000|2021-11-21 14:27:10|427.78|423.68|427.78|423.68|427.8|423.7|427.75|423.65|10
1637504840000|2021-11-21 14:27:20|427.79|423.69|427.79|423.69|427.82|423.72|427.78|423.68|7
1637504850000|2021-11-21 14:27:30|427.8|423.7|427.78|423.68|427.8|423.7|427.77|423.67|4
1637504860000|2021-11-21 14:27:40|427.79|423.69|427.71|423.61|427.79|423.69|427.71|423.61|6
1637504870000|2021-11-21 14:27:50|427.7|423.6|427.69|423.59|427.71|423.61|427.69|423.59|5
1637504880000|2021-11-21 14:28:00|427.68|423.58|427.62|423.52|427.7|423.6|427.62|423.52|8
1637504890000|2021-11-21 14:28:10|427.58|423.48|427.37|423.27|427.58|423.48|427.37|423.27|17
1637504900000|2021-11-21 14:28:20|427.35|423.25|427.38|423.28|427.4|423.3|427.35|423.25|14
1637504910000|2021-11-21 14:28:30|427.37|423.27|427.36|423.26|427.38|423.28|427.36|423.26|15
1637504920000|2021-11-21 14:28:40|427.37|423.27|427.36|423.26|427.4|423.3|427.36|423.26|13
1637504930000|2021-11-21 14:28:50|427.37|423.27|427.35|423.25|427.38|423.28|427.35|423.25|9
1637504940000|2021-11-21 14:29:00|427.33|423.23|427.34|423.24|427.35|423.25|427.32|423.22|8
1637504950000|2021-11-21 14:29:10|427.35|423.25|427.34|423.24|427.36|423.26|427.34|423.24|5
1637504960000|2021-11-21 14:29:20|427.35|423.25|427.35|423.25|427.35|423.25|427.35|423.25|1
1637504970000|2021-11-21 14:29:30|427.36|423.26|427.41|423.31|427.43|423.33|427.34|423.24|18
1637504980000|2021-11-21 14:29:40|427.42|423.32|427.54|423.44|427.54|423.44|427.37|423.27|17
1637504990000|2021-11-21 14:29:50|427.55|423.45|427.65|423.55|427.66|423.56|427.55|423.45|19
1637505000000|2021-11-21 14:30:00|427.62|423.52|427.54|423.44|427.62|423.52|427.54|423.44|14
1637505010000|2021-11-21 14:30:10|427.55|423.45|427.32|423.22|427.55|423.45|427.31|423.21|20
1637505020000|2021-11-21 14:30:20|427.31|423.21|427.12|423.02|427.31|423.21|427.11|423.01|23
1637505030000|2021-11-21 14:30:30|427.11|423.01|427.13|423.03|427.14|423.04|427.11|423.01|12
1637505040000|2021-11-21 14:30:40|427.15|423.05|427.16|423.06|427.17|423.07|427.14|423.04|7
1637505050000|2021-11-21 14:30:50|427.17|423.07|427.24|423.14|427.24|423.14|427.16|423.06|14
1637505060000|2021-11-21 14:31:00|427.23|423.13|427.19|423.09|427.23|423.13|427.19|423.09|9
1637505070000|2021-11-21 14:31:10|427.2|423.1|427.25|423.15|427.26|423.16|427.2|423.1|13
1637505080000|2021-11-21 14:31:20|427.26|423.16|427.42|423.32|427.43|423.33|427.26|423.16|8
1637505090000|2021-11-21 14:31:30|427.41|423.31|427.43|423.33|427.44|423.34|427.34|423.24|11
1637505100000|2021-11-21 14:31:40|427.41|423.31|427.38|423.28|427.41|423.31|427.35|423.25|20
1637505110000|2021-11-21 14:31:50|427.39|423.29|427.36|423.26|427.39|423.29|427.36|423.26|10
1637505120000|2021-11-21 14:32:00|427.37|423.27|427.37|423.27|427.4|423.3|427.36|423.26|7
1637505130000|2021-11-21 14:32:10|427.41|423.31|427.51|423.41|427.52|423.42|427.4|423.3|12
1637505140000|2021-11-21 14:32:20|427.49|423.39|427.77|423.67|427.79|423.69|427.49|423.39|22
1637505150000|2021-11-21 14:32:30|427.79|423.69|427.78|423.68|427.83|423.73|427.78|423.68|11
1637505160000|2021-11-21 14:32:40|427.79|423.69|427.79|423.69|427.79|423.69|427.78|423.68|3
1637505170000|2021-11-21 14:32:50|427.78|423.68|427.83|423.73|427.86|423.76|427.78|423.68|15
1637505180000|2021-11-21 14:33:00|427.84|423.74|427.71|423.61|427.84|423.74|427.7|423.6|12
1637505190000|2021-11-21 14:33:10|427.72|423.62|427.72|423.62|427.74|423.64|427.71|423.61|5
1637505200000|2021-11-21 14:33:20|427.74|423.64|427.69|423.59|427.75|423.65|427.68|423.58|13
1637505210000|2021-11-21 14:33:30|427.78|423.68|427.7|423.6|427.81|423.71|427.69|423.59|9
1637505220000|2021-11-21 14:33:40|427.69|423.59|427.69|423.59|427.7|423.6|427.67|423.57|5
1637505230000|2021-11-21 14:33:50|427.7|423.6|427.73|423.63|427.74|423.64|427.67|423.57|17
1637505240000|2021-11-21 14:34:00|427.74|423.64|427.76|423.66|427.78|423.68|427.72|423.62|14
1637505250000|2021-11-21 14:34:10|427.77|423.67|427.79|423.69|427.79|423.69|427.77|423.67|5
1637505260000|2021-11-21 14:34:20|427.78|423.68|427.78|423.68|427.78|423.68|427.77|423.67|3
1637505270000|2021-11-21 14:34:30|427.79|423.69|427.93|423.83|427.93|423.83|427.78|423.68|7
1637505280000|2021-11-21 14:34:40|427.94|423.84|427.91|423.81|427.95|423.85|427.9|423.8|10
1637505290000|2021-11-21 14:34:50|427.9|423.8|428.54|424.44|428.62|424.52|427.88|423.78|32
1637505300000|2021-11-21 14:35:00|428.53|424.43|428.61|424.51|428.63|424.53|428.53|424.43|11
1637505310000|2021-11-21 14:35:10|428.62|424.52|428.58|424.48|428.68|424.58|428.58|424.48|18
1637505320000|2021-11-21 14:35:20|428.56|424.46|428.55|424.45|428.63|424.53|428.54|424.44|14
1637505330000|2021-11-21 14:35:30|428.54|424.44|428.47|424.37|428.56|424.46|428.43|424.33|20
1637505340000|2021-11-21 14:35:40|428.46|424.36|428.47|424.37|428.47|424.37|428.46|424.36|2
1637505350000|2021-11-21 14:35:50|428.45|424.35|428.46|424.36|428.46|424.36|428.45|424.35|2
1637505360000|2021-11-21 14:36:00|428.39|424.29|428.08|423.98|428.39|424.29|428.08|423.98|26
1637505370000|2021-11-21 14:36:10|428.07|423.97|428.08|423.98|428.09|423.99|428.07|423.97|5
1637505380000|2021-11-21 14:36:20|428.09|423.99|428.16|424.06|428.17|424.07|428.09|423.99|10
1637505390000|2021-11-21 14:36:30|428.17|424.07|428.15|424.05|428.18|424.08|428.15|424.05|3
1637505400000|2021-11-21 14:36:40|428.17|424.07|428.04|423.94|428.17|424.07|428.04|423.94|9
1637505410000|2021-11-21 14:36:50|428.05|423.95|428.04|423.94|428.05|423.95|428.04|423.94|2
1637505420000|2021-11-21 14:37:00|428.05|423.95|428.17|424.07|428.18|424.08|428.05|423.95|9
1637505430000|2021-11-21 14:37:10|428.18|424.08|428.32|424.22|428.32|424.22|428.18|424.08|9
1637505440000|2021-11-21 14:37:20|428.29|424.19|428.28|424.18|428.32|424.22|428.27|424.17|6
1637505450000|2021-11-21 14:37:30|428.4|424.3|428.51|424.41|428.51|424.41|428.4|424.3|13
1637505460000|2021-11-21 14:37:40|428.5|424.4|428.55|424.45|428.57|424.47|428.5|424.4|12
1637505470000|2021-11-21 14:37:50|428.56|424.46|428.51|424.41|428.56|424.46|428.5|424.4|7
1637505480000|2021-11-21 14:38:00|428.5|424.4|428.5|424.4|428.5|424.4|428.5|424.4|1
1637505500000|2021-11-21 14:38:20|428.41|424.31|428.27|424.17|428.41|424.31|428.2|424.1|31
1637505510000|2021-11-21 14:38:30|428.26|424.16|428.15|424.05|428.26|424.16|428.14|424.04|14
1637505520000|2021-11-21 14:38:40|428.14|424.04|428.15|424.05|428.15|424.05|428.13|424.03|4
1637505530000|2021-11-21 14:38:50|428.16|424.06|428.15|424.05|428.17|424.07|428.13|424.03|8
1637505540000|2021-11-21 14:39:00|428.17|424.07|428.2|424.1|428.2|424.1|428.16|424.06|5
1637505550000|2021-11-21 14:39:10|428.21|424.11|428.18|424.08|428.21|424.11|428.18|424.08|3
1637505560000|2021-11-21 14:39:20|428.25|424.15|428.62|424.52|428.62|424.52|428.21|424.11|28
1637505570000|2021-11-21 14:39:30|428.61|424.51|428.63|424.53|428.63|424.53|428.6|424.5|7
1637505580000|2021-11-21 14:39:40|428.61|424.51|428.59|424.49|428.61|424.51|428.56|424.46|11
1637505590000|2021-11-21 14:39:50|428.58|424.48|428.66|424.56|428.66|424.56|428.58|424.48|16
1637505600000|2021-11-21 14:40:00|428.71|424.61|428.78|424.68|428.79|424.69|428.71|424.61|18
1637505610000|2021-11-21 14:40:10|428.77|424.67|428.78|424.68|428.8|424.7|428.75|424.65|13
1637505620000|2021-11-21 14:40:20|428.77|424.67|428.82|424.72|428.82|424.72|428.77|424.67|9
1637505630000|2021-11-21 14:40:30|428.85|424.75|428.86|424.76|428.86|424.76|428.83|424.73|12
1637505640000|2021-11-21 14:40:40|428.85|424.75|428.89|424.79|428.89|424.79|428.84|424.74|4
1637505650000|2021-11-21 14:40:50|429.01|424.91|429.14|425.04|429.14|425.04|429.01|424.91|9
1637505660000|2021-11-21 14:41:00|429.13|425.03|429.53|425.43|429.53|425.43|429.12|425.02|17
1637505670000|2021-11-21 14:41:10|429.57|425.47|429.6|425.5|429.62|425.52|429.55|425.45|15
1637505680000|2021-11-21 14:41:20|429.62|425.52|429.6|425.5|429.63|425.53|429.58|425.48|7
1637505690000|2021-11-21 14:41:30|429.59|425.49|429.57|425.47|429.61|425.51|429.56|425.46|11
1637505700000|2021-11-21 14:41:40|429.58|425.48|429.57|425.47|429.59|425.49|429.57|425.47|10
1637505710000|2021-11-21 14:41:50|429.56|425.46|429.58|425.48|429.58|425.48|429.55|425.45|6
1637505720000|2021-11-21 14:42:00|429.57|425.47|429.66|425.56|429.66|425.56|429.57|425.47|7
1637505730000|2021-11-21 14:42:10|429.65|425.55|429.47|425.37|429.65|425.55|429.46|425.36|20
1637505740000|2021-11-21 14:42:20|429.49|425.39|429.33|425.23|429.49|425.39|429.33|425.23|16
1637505750000|2021-11-21 14:42:30|429.3|425.2|429.33|425.23|429.34|425.24|429.3|425.2|10
1637505760000|2021-11-21 14:42:40|429.32|425.22|429.41|425.31|429.41|425.31|429.32|425.22|15
1637505770000|2021-11-21 14:42:50|429.42|425.32|429.33|425.23|429.42|425.32|429.32|425.22|18
1637505780000|2021-11-21 14:43:00|429.32|425.22|429.29|425.19|429.33|425.23|429.27|425.17|7
1637505790000|2021-11-21 14:43:10|429.27|425.17|429.19|425.09|429.34|425.24|429.19|425.09|17
1637505800000|2021-11-21 14:43:20|429.2|425.1|429.22|425.12|429.22|425.12|429.2|425.1|9
1637505810000|2021-11-21 14:43:30|429.2|425.1|429.42|425.32|429.42|425.32|429.19|425.09|23
1637505820000|2021-11-21 14:43:40|429.44|425.34|429.35|425.25|429.44|425.34|429.31|425.21|23
1637505830000|2021-11-21 14:43:50|429.37|425.27|429.65|425.55|429.66|425.56|429.36|425.26|21
1637505840000|2021-11-21 14:44:00|429.64|425.54|429.67|425.57|429.72|425.62|429.64|425.54|9
1637505850000|2021-11-21 14:44:10|429.63|425.53|429.61|425.51|429.67|425.57|429.61|425.51|11
1637505860000|2021-11-21 14:44:20|429.6|425.5|429.58|425.48|429.6|425.5|429.44|425.34|19
1637505870000|2021-11-21 14:44:30|429.56|425.46|429.57|425.47|429.57|425.47|429.55|425.45|4
1637505880000|2021-11-21 14:44:40|429.58|425.48|429.56|425.46|429.59|425.49|429.53|425.43|7
1637505890000|2021-11-21 14:44:50|429.54|425.44|429.52|425.42|429.61|425.51|429.46|425.36|21
1637505900000|2021-11-21 14:45:00|429.48|425.38|429.76|425.66|429.78|425.68|429.46|425.36|21
1637505910000|2021-11-21 14:45:10|429.74|425.64|429.76|425.66|429.77|425.67|429.73|425.63|14
1637505920000|2021-11-21 14:45:20|429.79|425.69|429.92|425.82|429.93|425.83|429.77|425.67|15
1637505930000|2021-11-21 14:45:30|430|425.9|430|425.9|430.01|425.91|429.94|425.84|10
1637505940000|2021-11-21 14:45:40|430.01|425.91|430|425.9|430.04|425.94|430|425.9|11
1637505950000|2021-11-21 14:45:50|430.03|425.93|430.02|425.92|430.04|425.94|430.02|425.92|12
1637505960000|2021-11-21 14:46:00|430.07|425.97|430.01|425.91|430.07|425.97|429.96|425.86|13
1637505970000|2021-11-21 14:46:10|430.02|425.92|430|425.9|430.04|425.94|430|425.9|16
1637505980000|2021-11-21 14:46:20|430.02|425.92|429.95|425.85|430.02|425.92|429.95|425.85|10
1637505990000|2021-11-21 14:46:30|429.96|425.86|429.91|425.81|429.98|425.88|429.9|425.8|15
1637506000000|2021-11-21 14:46:40|429.92|425.82|429.92|425.82|429.92|425.82|429.87|425.77|10
1637506010000|2021-11-21 14:46:50|429.91|425.81|429.59|425.49|429.91|425.81|429.59|425.49|12
1637506020000|2021-11-21 14:47:00|429.6|425.5|429.52|425.42|429.65|425.55|429.51|425.41|32
1637506030000|2021-11-21 14:47:10|429.51|425.41|429.44|425.34|429.51|425.41|429.41|425.31|9
1637506040000|2021-11-21 14:47:20|429.45|425.35|429.34|425.24|429.45|425.35|429.34|425.24|16
1637506050000|2021-11-21 14:47:30|429.33|425.23|429.25|425.15|429.33|425.23|429.17|425.07|11
1637506060000|2021-11-21 14:47:40|429.28|425.18|429.17|425.07|429.28|425.18|429.17|425.07|12
1637506070000|2021-11-21 14:47:50|429.12|425.02|429.19|425.09|429.24|425.14|429.06|424.96|19
1637506080000|2021-11-21 14:48:00|429.23|425.13|429.29|425.19|429.29|425.19|429.22|425.12|9
1637506090000|2021-11-21 14:48:10|429.26|425.16|428.96|424.86|429.26|425.16|428.93|424.83|13
1637506100000|2021-11-21 14:48:20|428.85|424.75|428.98|424.88|428.98|424.88|428.81|424.71|20
1637506110000|2021-11-21 14:48:30|428.97|424.87|428.98|424.88|428.98|424.88|428.96|424.86|4
1637506120000|2021-11-21 14:48:40|428.99|424.89|428.97|424.87|428.99|424.89|428.97|424.87|5
1637506130000|2021-11-21 14:48:50|428.98|424.88|428.98|424.88|428.98|424.88|428.97|424.87|7
1637506140000|2021-11-21 14:49:00|428.97|424.87|428.98|424.88|428.98|424.88|428.97|424.87|2
1637506150000|2021-11-21 14:49:10|428.97|424.87|428.98|424.88|428.99|424.89|428.97|424.87|3
1637506160000|2021-11-21 14:49:20|429.02|424.92|429.18|425.08|429.18|425.08|429.02|424.92|13
1637506170000|2021-11-21 14:49:30|429.16|425.06|429.18|425.08|429.19|425.09|429.16|425.06|5
1637506180000|2021-11-21 14:49:40|429.19|425.09|429.24|425.14|429.27|425.17|429.18|425.08|7
1637506190000|2021-11-21 14:49:50|429.23|425.13|429.22|425.12|429.25|425.15|429.21|425.11|7
1637506200000|2021-11-21 14:50:00|429.24|425.14|429.25|425.15|429.25|425.15|429.22|425.12|8
1637506210000|2021-11-21 14:50:10|429.23|425.13|429.32|425.22|429.32|425.22|429.15|425.05|14
1637506220000|2021-11-21 14:50:20|429.33|425.23|429.36|425.26|429.38|425.28|429.31|425.21|5
1637506230000|2021-11-21 14:50:30|429.42|425.32|429.32|425.22|429.43|425.33|429.31|425.21|12
1637506240000|2021-11-21 14:50:40|429.3|425.2|429.43|425.33|429.43|425.33|429.27|425.17|16
1637506250000|2021-11-21 14:50:50|429.42|425.32|429.43|425.33|429.44|425.34|429.38|425.28|9
1637506260000|2021-11-21 14:51:00|429.44|425.34|429.45|425.35|429.46|425.36|429.42|425.32|8
1637506270000|2021-11-21 14:51:10|429.44|425.34|429.44|425.34|429.46|425.36|429.44|425.34|8
1637506280000|2021-11-21 14:51:20|429.43|425.33|429.35|425.25|429.43|425.33|429.33|425.23|12
1637506290000|2021-11-21 14:51:30|429.36|425.26|429.36|425.26|429.37|425.27|429.36|425.26|3
1637506300000|2021-11-21 14:51:40|429.35|425.25|429.3|425.2|429.35|425.25|429.3|425.2|11
1637506310000|2021-11-21 14:51:50|429.27|425.17|429.2|425.1|429.27|425.17|429.2|425.1|6
1637506320000|2021-11-21 14:52:00|429.17|425.07|429.2|425.1|429.2|425.1|429.16|425.06|4
1637506330000|2021-11-21 14:52:10|429.19|425.09|429.2|425.1|429.21|425.11|429.19|425.09|6
1637506340000|2021-11-21 14:52:20|429.21|425.11|429.31|425.21|429.31|425.21|429.21|425.11|13
1637506350000|2021-11-21 14:52:30|429.29|425.19|429.27|425.17|429.31|425.21|429.27|425.17|6
1637506360000|2021-11-21 14:52:40|429.29|425.19|429.41|425.31|429.42|425.32|429.27|425.17|13
1637506370000|2021-11-21 14:52:50|429.49|425.39|429.64|425.54|429.7|425.6|429.47|425.37|25
1637506380000|2021-11-21 14:53:00|429.66|425.56|429.65|425.55|429.66|425.56|429.64|425.54|6
1637506390000|2021-11-21 14:53:10|429.66|425.56|429.68|425.58|429.68|425.58|429.63|425.53|8
1637506400000|2021-11-21 14:53:20|429.7|425.6|429.63|425.53|429.7|425.6|429.61|425.51|12
1637506410000|2021-11-21 14:53:30|429.6|425.5|429.62|425.52|429.63|425.53|429.6|425.5|10
1637506420000|2021-11-21 14:53:40|429.6|425.5|429.65|425.55|429.66|425.56|429.6|425.5|7
1637506430000|2021-11-21 14:53:50|429.66|425.56|429.65|425.55|429.68|425.58|429.65|425.55|15
1637506440000|2021-11-21 14:54:00|429.66|425.56|429.67|425.57|429.67|425.57|429.66|425.56|2
1637506450000|2021-11-21 14:54:10|429.68|425.58|429.65|425.55|429.68|425.58|429.65|425.55|3
1637506460000|2021-11-21 14:54:20|429.63|425.53|429.63|425.53|429.63|425.53|429.63|425.53|1
1637506470000|2021-11-21 14:54:30|429.65|425.55|429.77|425.67|429.77|425.67|429.65|425.55|9
1637506480000|2021-11-21 14:54:40|429.78|425.68|429.88|425.78|429.88|425.78|429.78|425.68|6
1637506490000|2021-11-21 14:54:50|429.89|425.79|429.83|425.73|429.89|425.79|429.82|425.72|6
1637506500000|2021-11-21 14:55:00|429.88|425.78|429.89|425.79|429.89|425.79|429.88|425.78|4
1637506510000|2021-11-21 14:55:10|429.88|425.78|429.87|425.77|429.88|425.78|429.79|425.69|14
1637506520000|2021-11-21 14:55:20|429.86|425.76|429.9|425.8|429.91|425.81|429.86|425.76|12
1637506530000|2021-11-21 14:55:30|429.91|425.81|430|425.9|430|425.9|429.9|425.8|11
1637506540000|2021-11-21 14:55:40|429.99|425.89|430.01|425.91|430.01|425.91|429.99|425.89|2
1637506550000|2021-11-21 14:55:50|429.99|425.89|429.99|425.89|430.01|425.91|429.99|425.89|3
1637506560000|2021-11-21 14:56:00|430.01|425.91|430.06|425.96|430.07|425.97|430.01|425.91|13
1637506570000|2021-11-21 14:56:10|430.04|425.94|430|425.9|430.05|425.95|429.98|425.88|15
1637506580000|2021-11-21 14:56:20|429.99|425.89|430|425.9|430|425.9|429.99|425.89|2
1637506590000|2021-11-21 14:56:30|430.02|425.92|430|425.9|430.02|425.92|430|425.9|2
1637506600000|2021-11-21 14:56:40|430.02|425.92|430|425.9|430.03|425.93|429.99|425.89|10
1637506610000|2021-11-21 14:56:50|430.01|425.91|430|425.9|430.01|425.91|429.99|425.89|8
1637506620000|2021-11-21 14:57:00|429.99|425.89|429.97|425.87|429.99|425.89|429.94|425.84|10
1637506630000|2021-11-21 14:57:10|429.96|425.86|429.93|425.83|429.98|425.88|429.9|425.8|9
1637506640000|2021-11-21 14:57:20|429.92|425.82|429.75|425.65|429.92|425.82|429.72|425.62|24
1637506650000|2021-11-21 14:57:30|429.76|425.66|429.76|425.66|429.77|425.67|429.7|425.6|14
1637506660000|2021-11-21 14:57:40|429.75|425.65|429.53|425.43|429.75|425.65|429.45|425.35|24
1637506670000|2021-11-21 14:57:50|429.46|425.36|429.43|425.33|429.46|425.36|429.34|425.24|19
1637506680000|2021-11-21 14:58:00|429.39|425.29|429.69|425.59|429.69|425.59|429.39|425.29|17
1637506690000|2021-11-21 14:58:10|429.68|425.58|429.67|425.57|429.69|425.59|429.66|425.56|7
1637506700000|2021-11-21 14:58:20|429.68|425.58|429.76|425.66|429.78|425.68|429.65|425.55|19
1637506710000|2021-11-21 14:58:30|429.77|425.67|429.69|425.59|429.84|425.74|429.69|425.59|18
1637506720000|2021-11-21 14:58:40|429.71|425.61|429.65|425.55|429.71|425.61|429.64|425.54|13
1637506730000|2021-11-21 14:58:50|429.61|425.51|429.61|425.51|429.63|425.53|429.6|425.5|5
1637506740000|2021-11-21 14:59:00|429.62|425.52|429.41|425.31|429.64|425.54|429.41|425.31|13
1637506750000|2021-11-21 14:59:10|429.43|425.33|429.12|425.02|429.43|425.33|429.08|424.98|17
1637506760000|2021-11-21 14:59:20|429.14|425.04|429.08|424.98|429.26|425.16|429.07|424.97|22
1637506770000|2021-11-21 14:59:30|429.1|425|429.23|425.13|429.23|425.13|429.1|425|10
1637506780000|2021-11-21 14:59:40|429.21|425.11|429.12|425.02|429.21|425.11|429.08|424.98|32
1637506790000|2021-11-21 14:59:50|429.04|424.94|429.04|424.94|429.19|425.09|429.03|424.93|17
1637506800000|2021-11-21 15:00:00|429.03|424.93|429|424.9|429.04|424.94|428.88|424.78|14
1637506810000|2021-11-21 15:00:10|429.02|424.92|429.1|425|429.12|425.02|428.95|424.85|22
1637506820000|2021-11-21 15:00:20|429.11|425.01|429|424.9|429.11|425.01|428.94|424.84|27
1637506830000|2021-11-21 15:00:30|429.01|424.91|429.15|425.05|429.17|425.07|428.99|424.89|14
1637506840000|2021-11-21 15:00:40|429.13|425.03|428.93|424.83|429.13|425.03|428.93|424.83|21
1637506850000|2021-11-21 15:00:50|428.96|424.86|429|424.9|429|424.9|428.96|424.86|11
1637506860000|2021-11-21 15:01:00|429.01|424.91|428.92|424.82|429.07|424.97|428.91|424.81|18
1637506870000|2021-11-21 15:01:10|428.91|424.81|428.81|424.71|428.91|424.81|428.81|424.71|20
1637506880000|2021-11-21 15:01:20|428.78|424.68|428.58|424.48|428.78|424.68|428.58|424.48|16
1637506890000|2021-11-21 15:01:30|428.59|424.49|428.44|424.34|428.59|424.49|428.44|424.34|13
1637506900000|2021-11-21 15:01:40|428.43|424.33|428.29|424.19|428.43|424.33|428.28|424.18|13
1637506910000|2021-11-21 15:01:50|428.27|424.17|428.25|424.15|428.29|424.19|428.16|424.06|16
1637506920000|2021-11-21 15:02:00|428.26|424.16|428.3|424.2|428.31|424.21|428.26|424.16|7
1637506930000|2021-11-21 15:02:10|428.33|424.23|428.34|424.24|428.41|424.31|428.25|424.15|20
1637506940000|2021-11-21 15:02:20|428.33|424.23|428.43|424.33|428.43|424.33|428.32|424.22|15
1637506950000|2021-11-21 15:02:30|428.42|424.32|428.56|424.46|428.56|424.46|428.42|424.32|14
1637506960000|2021-11-21 15:02:40|428.58|424.48|428.56|424.46|428.58|424.48|428.54|424.44|7
1637506970000|2021-11-21 15:02:50|428.58|424.48|428.46|424.36|428.58|424.48|428.45|424.35|8
1637506980000|2021-11-21 15:03:00|428.47|424.37|428.32|424.22|428.47|424.37|428.32|424.22|11
1637506990000|2021-11-21 15:03:10|428.31|424.21|428.31|424.21|428.33|424.23|428.3|424.2|7
1637507000000|2021-11-21 15:03:20|428.3|424.2|428.13|424.03|428.3|424.2|428.11|424.01|22
1637507010000|2021-11-21 15:03:30|428.11|424.01|428.13|424.03|428.15|424.05|428.11|424.01|10
1637507020000|2021-11-21 15:03:40|428.14|424.04|428.34|424.24|428.34|424.24|428.14|424.04|27
1637507030000|2021-11-21 15:03:50|428.32|424.22|428.4|424.3|428.49|424.39|428.32|424.22|18
1637507040000|2021-11-21 15:04:00|428.41|424.31|428.41|424.31|428.48|424.38|428.41|424.31|14
1637507050000|2021-11-21 15:04:10|428.38|424.28|428.4|424.3|428.42|424.32|428.29|424.19|20
1637507060000|2021-11-21 15:04:20|428.42|424.32|428.35|424.25|428.44|424.34|428.31|424.21|21
1637507070000|2021-11-21 15:04:30|428.34|424.24|428.35|424.25|428.36|424.26|428.34|424.24|7
1637507080000|2021-11-21 15:04:40|428.36|424.26|428.5|424.4|428.51|424.41|428.35|424.25|9
1637507090000|2021-11-21 15:04:50|428.53|424.43|428.57|424.47|428.57|424.47|428.48|424.38|19
1637507100000|2021-11-21 15:05:00|428.59|424.49|428.45|424.35|428.74|424.64|428.45|424.35|25
1637507110000|2021-11-21 15:05:10|428.49|424.39|428.42|424.32|428.52|424.42|428.42|424.32|13
1637507120000|2021-11-21 15:05:20|428.43|424.33|428.41|424.31|428.46|424.36|428.41|424.31|14
1637507130000|2021-11-21 15:05:30|428.42|424.32|428.49|424.39|428.53|424.43|428.4|424.3|22
1637507140000|2021-11-21 15:05:40|428.48|424.38|428.54|424.44|428.55|424.45|428.48|424.38|21
1637507150000|2021-11-21 15:05:50|428.55|424.45|428.56|424.46|428.56|424.46|428.54|424.44|12
1637507160000|2021-11-21 15:06:00|428.58|424.48|428.41|424.31|428.58|424.48|428.41|424.31|20
1637507170000|2021-11-21 15:06:10|428.42|424.32|428.54|424.44|428.54|424.44|428.41|424.31|11
1637507180000|2021-11-21 15:06:20|428.55|424.45|428.82|424.72|428.83|424.73|428.54|424.44|24
1637507190000|2021-11-21 15:06:30|428.81|424.71|428.93|424.83|428.93|424.83|428.81|424.71|12
1637507200000|2021-11-21 15:06:40|428.92|424.82|428.96|424.86|428.98|424.88|428.9|424.8|15
1637507210000|2021-11-21 15:06:50|428.95|424.85|428.93|424.83|428.95|424.85|428.91|424.81|8
1637507220000|2021-11-21 15:07:00|428.9|424.8|428.82|424.72|428.9|424.8|428.79|424.69|8
1637507230000|2021-11-21 15:07:10|428.81|424.71|428.79|424.69|428.82|424.72|428.79|424.69|9
1637507240000|2021-11-21 15:07:20|428.8|424.7|428.98|424.88|428.98|424.88|428.79|424.69|19
1637507250000|2021-11-21 15:07:30|428.97|424.87|428.91|424.81|428.98|424.88|428.89|424.79|17
1637507260000|2021-11-21 15:07:40|428.93|424.83|428.95|424.85|428.95|424.85|428.9|424.8|13
1637507270000|2021-11-21 15:07:50|428.96|424.86|428.92|424.82|429|424.9|428.92|424.82|12
1637507280000|2021-11-21 15:08:00|428.93|424.83|428.96|424.86|428.98|424.88|428.93|424.83|9
1637507290000|2021-11-21 15:08:10|428.95|424.85|428.99|424.89|429.01|424.91|428.95|424.85|12
1637507300000|2021-11-21 15:08:20|429|424.9|428.98|424.88|429.01|424.91|428.98|424.88|7
1637507310000|2021-11-21 15:08:30|429|424.9|429.02|424.92|429.03|424.93|429|424.9|12
1637507320000|2021-11-21 15:08:40|429.01|424.91|429.05|424.95|429.05|424.95|429|424.9|8
1637507330000|2021-11-21 15:08:50|429.09|424.99|429.56|425.46|429.6|425.5|429.07|424.97|23
1637507340000|2021-11-21 15:09:00|429.54|425.44|429.52|425.42|429.6|425.5|429.5|425.4|24
1637507350000|2021-11-21 15:09:10|429.54|425.44|429.59|425.49|429.6|425.5|429.45|425.35|30
1637507360000|2021-11-21 15:09:20|429.6|425.5|429.69|425.59|429.69|425.59|429.59|425.49|20
1637507370000|2021-11-21 15:09:30|429.68|425.58|429.82|425.72|429.87|425.77|429.66|425.56|21
1637507380000|2021-11-21 15:09:40|429.81|425.71|429.81|425.71|429.85|425.75|429.7|425.6|20
1637507390000|2021-11-21 15:09:50|429.82|425.72|429.89|425.79|429.89|425.79|429.82|425.72|15
1637507400000|2021-11-21 15:10:00|429.88|425.78|429.94|425.84|429.98|425.88|429.84|425.74|19
1637507410000|2021-11-21 15:10:10|429.95|425.85|429.93|425.83|429.95|425.85|429.93|425.83|7
1637507420000|2021-11-21 15:10:20|429.94|425.84|429.96|425.86|429.96|425.86|429.92|425.82|10
1637507430000|2021-11-21 15:10:30|429.97|425.87|429.81|425.71|429.97|425.87|429.73|425.63|21
1637507440000|2021-11-21 15:10:40|429.78|425.68|429.74|425.64|429.8|425.7|429.72|425.62|23
1637507450000|2021-11-21 15:10:50|429.73|425.63|429.68|425.58|429.79|425.69|429.66|425.56|14
1637507460000|2021-11-21 15:11:00|429.67|425.57|429.65|425.55|429.7|425.6|429.65|425.55|11
1637507470000|2021-11-21 15:11:10|429.66|425.56|429.71|425.61|429.71|425.61|429.65|425.55|9
1637507480000|2021-11-21 15:11:20|429.74|425.64|429.87|425.77|429.94|425.84|429.74|425.64|18
1637507490000|2021-11-21 15:11:30|429.88|425.78|429.77|425.67|429.89|425.79|429.75|425.65|14
1637507500000|2021-11-21 15:11:40|429.76|425.66|429.65|425.55|429.77|425.67|429.65|425.55|14
1637507510000|2021-11-21 15:11:50|429.64|425.54|429.64|425.54|429.65|425.55|429.63|425.53|5
1637507520000|2021-11-21 15:12:00|429.65|425.55|429.34|425.24|429.65|425.55|429.34|425.24|14
1637507530000|2021-11-21 15:12:10|429.35|425.25|429.28|425.18|429.36|425.26|429.27|425.17|12
1637507540000|2021-11-21 15:12:20|429.3|425.2|429.35|425.25|429.37|425.27|429.28|425.18|13
1637507550000|2021-11-21 15:12:30|429.37|425.27|429.37|425.27|429.39|425.29|429.35|425.25|11
1637507560000|2021-11-21 15:12:40|429.38|425.28|429.3|425.2|429.41|425.31|429.29|425.19|13
1637507570000|2021-11-21 15:12:50|429.28|425.18|429.29|425.19|429.33|425.23|429.28|425.18|11
1637507580000|2021-11-21 15:13:00|429.3|425.2|429.35|425.25|429.36|425.26|429.29|425.19|11
1637507590000|2021-11-21 15:13:10|429.34|425.24|429.52|425.42|429.53|425.43|429.33|425.23|9
1637507600000|2021-11-21 15:13:20|429.51|425.41|429.64|425.54|429.65|425.55|429.51|425.41|16
1637507610000|2021-11-21 15:13:30|429.65|425.55|429.76|425.66|429.77|425.67|429.63|425.53|13
1637507620000|2021-11-21 15:13:40|429.74|425.64|429.59|425.49|429.77|425.67|429.59|425.49|16
1637507630000|2021-11-21 15:13:50|429.61|425.51|429.64|425.54|429.64|425.54|429.59|425.49|6
1637507640000|2021-11-21 15:14:00|429.63|425.53|429.57|425.47|429.65|425.55|429.55|425.45|17
1637507650000|2021-11-21 15:14:10|429.58|425.48|429.56|425.46|429.58|425.48|429.56|425.46|2
1637507660000|2021-11-21 15:14:20|429.57|425.47|429.54|425.44|429.57|425.47|429.46|425.36|9
1637507670000|2021-11-21 15:14:30|429.51|425.41|429.56|425.46|429.57|425.47|429.51|425.41|8
1637507680000|2021-11-21 15:14:40|429.55|425.45|429.53|425.43|429.58|425.48|429.48|425.38|18
1637507690000|2021-11-21 15:14:50|429.52|425.42|429.45|425.35|429.52|425.42|429.45|425.35|5
1637507700000|2021-11-21 15:15:00|429.44|425.34|429.44|425.34|429.45|425.35|429.44|425.34|3
1637507710000|2021-11-21 15:15:10|429.41|425.31|429.38|425.28|429.45|425.35|429.38|425.28|8
1637507720000|2021-11-21 15:15:20|429.39|425.29|429.59|425.49|429.63|425.53|429.39|425.29|24
1637507730000|2021-11-21 15:15:30|429.57|425.47|429.6|425.5|429.62|425.52|429.57|425.47|7
1637507740000|2021-11-21 15:15:40|429.58|425.48|429.66|425.56|429.69|425.59|429.58|425.48|12
1637507750000|2021-11-21 15:15:50|429.7|425.6|429.74|425.64|429.77|425.67|429.7|425.6|15
1637507760000|2021-11-21 15:16:00|429.75|425.65|429.77|425.67|429.77|425.67|429.74|425.64|6
1637507770000|2021-11-21 15:16:10|429.8|425.7|429.78|425.68|429.81|425.71|429.78|425.68|8
1637507780000|2021-11-21 15:16:20|429.79|425.69|429.77|425.67|429.8|425.7|429.77|425.67|6
1637507790000|2021-11-21 15:16:30|429.78|425.68|429.77|425.67|429.81|425.71|429.77|425.67|8
1637507800000|2021-11-21 15:16:40|429.73|425.63|429.76|425.66|429.77|425.67|429.72|425.62|11
1637507810000|2021-11-21 15:16:50|429.77|425.67|429.85|425.75|429.86|425.76|429.77|425.67|15
1637507820000|2021-11-21 15:17:00|429.83|425.73|429.74|425.64|429.86|425.76|429.74|425.64|10
1637507830000|2021-11-21 15:17:10|429.7|425.6|429.69|425.59|429.71|425.61|429.69|425.59|6
1637507840000|2021-11-21 15:17:20|429.7|425.6|429.81|425.71|429.85|425.75|429.7|425.6|11
1637507850000|2021-11-21 15:17:30|429.85|425.75|429.91|425.81|429.94|425.84|429.84|425.74|24
1637507860000|2021-11-21 15:17:40|429.9|425.8|429.99|425.89|429.99|425.89|429.9|425.8|9
1637507870000|2021-11-21 15:17:50|430.01|425.91|430.02|425.92|430.06|425.96|429.98|425.88|15
1637507880000|2021-11-21 15:18:00|430|425.9|430.16|426.06|430.16|426.06|430|425.9|9
1637507890000|2021-11-21 15:18:10|430.14|426.04|430.21|426.11|430.22|426.12|430.13|426.03|12
1637507900000|2021-11-21 15:18:20|430.2|426.1|430.34|426.24|430.34|426.24|430.2|426.1|5
1637507910000|2021-11-21 15:18:30|430.35|426.25|430.38|426.28|430.38|426.28|430.29|426.19|11
1637507920000|2021-11-21 15:18:40|430.36|426.26|430.36|426.26|430.37|426.27|430.36|426.26|9
1637507930000|2021-11-21 15:18:50|430.37|426.27|430.36|426.26|430.37|426.27|430.36|426.26|2
1637507940000|2021-11-21 15:19:00|430.35|426.25|430.36|426.26|430.36|426.26|430.35|426.25|4
1637507950000|2021-11-21 15:19:10|430.41|426.31|430.49|426.39|430.49|426.39|430.4|426.3|7
1637507960000|2021-11-21 15:19:20|430.48|426.38|430.5|426.4|430.5|426.4|430.48|426.38|2
1637507970000|2021-11-21 15:19:30|430.51|426.41|430.5|426.4|430.51|426.41|430.5|426.4|2
1637507980000|2021-11-21 15:19:40|430.53|426.43|430.52|426.42|430.53|426.43|430.52|426.42|2
1637507990000|2021-11-21 15:19:50|430.64|426.54|430.62|426.52|430.64|426.54|430.62|426.52|7
1637508000000|2021-11-21 15:20:00|430.63|426.53|430.62|426.52|430.64|426.54|430.62|426.52|13
1637508010000|2021-11-21 15:20:10|430.64|426.54|430.64|426.54|430.66|426.56|430.62|426.52|7
1637508020000|2021-11-21 15:20:20|430.66|426.56|430.66|426.56|430.66|426.56|430.66|426.56|1
1637508030000|2021-11-21 15:20:30|430.67|426.57|430.67|426.57|430.67|426.57|430.67|426.57|1
1637508040000|2021-11-21 15:20:40|430.69|426.59|430.72|426.62|430.73|426.63|430.69|426.59|6
1637508050000|2021-11-21 15:20:50|430.71|426.61|430.86|426.76|430.86|426.76|430.71|426.61|8
1637508060000|2021-11-21 15:21:00|430.85|426.75|431.1|427|431.11|427.01|430.83|426.73|19
1637508070000|2021-11-21 15:21:10|431.09|426.99|430.81|426.71|431.09|426.99|430.81|426.71|22
1637508080000|2021-11-21 15:21:20|430.83|426.73|431|426.9|431.02|426.92|430.8|426.7|25
1637508090000|2021-11-21 15:21:30|430.99|426.89|431|426.9|431.02|426.92|430.97|426.87|13
1637508100000|2021-11-21 15:21:40|431.04|426.94|431.05|426.95|431.06|426.96|431.04|426.94|3
1637508110000|2021-11-21 15:21:50|431.04|426.94|431.16|427.06|431.16|427.06|431.02|426.92|17
1637508120000|2021-11-21 15:22:00|431.17|427.07|431.24|427.14|431.24|427.14|431.15|427.05|13
1637508130000|2021-11-21 15:22:10|431.25|427.15|431.19|427.09|431.28|427.18|431.18|427.08|12
1637508140000|2021-11-21 15:22:20|431.21|427.11|431.22|427.12|431.26|427.16|431.21|427.11|6
1637508150000|2021-11-21 15:22:30|431.2|427.1|431.29|427.19|431.29|427.19|431.19|427.09|17
1637508160000|2021-11-21 15:22:40|431.27|427.17|431.38|427.28|431.38|427.28|431.26|427.16|7
1637508170000|2021-11-21 15:22:50|431.37|427.27|431.42|427.32|431.42|427.32|431.37|427.27|4
1637508180000|2021-11-21 15:23:00|431.45|427.35|431.54|427.44|431.56|427.46|431.45|427.35|8
1637508190000|2021-11-21 15:23:10|431.55|427.45|431.71|427.61|431.76|427.66|431.55|427.45|18
1637508200000|2021-11-21 15:23:20|431.69|427.59|431.88|427.78|431.88|427.78|431.69|427.59|17
1637508210000|2021-11-21 15:23:30|431.9|427.8|431.86|427.76|431.9|427.8|431.86|427.76|10
1637508220000|2021-11-21 15:23:40|431.88|427.78|431.92|427.82|431.97|427.87|431.87|427.77|13
1637508230000|2021-11-21 15:23:50|431.93|427.83|431.93|427.83|431.94|427.84|431.92|427.82|5
1637508240000|2021-11-21 15:24:00|431.94|427.84|432.08|427.98|432.08|427.98|431.93|427.83|7
1637508250000|2021-11-21 15:24:10|432.1|428|432.1|428|432.1|428|432.1|428|1
1637508260000|2021-11-21 15:24:20|432.01|427.91|432.03|427.93|432.03|427.93|432|427.9|6
1637508270000|2021-11-21 15:24:30|431.97|427.87|432.09|427.99|432.12|428.02|431.91|427.81|21
1637508280000|2021-11-21 15:24:40|432.1|428|432.13|428.03|432.14|428.04|432.1|428|10
1637508290000|2021-11-21 15:24:50|432.11|428.01|432.1|428|432.11|428.01|432.1|428|2
1637508300000|2021-11-21 15:25:00|432.11|428.01|432.2|428.1|432.2|428.1|432.1|428|11
1637508310000|2021-11-21 15:25:10|432.21|428.11|432.22|428.12|432.26|428.16|432.21|428.11|12
1637508320000|2021-11-21 15:25:20|432.19|428.09|432.27|428.17|432.28|428.18|432.19|428.09|11
1637508330000|2021-11-21 15:25:30|432.28|428.18|432.31|428.21|432.31|428.21|432.26|428.16|3
1637508340000|2021-11-21 15:25:40|432.3|428.2|432.27|428.17|432.3|428.2|432.27|428.17|2
1637508350000|2021-11-21 15:25:50|432.26|428.16|432.29|428.19|432.29|428.19|432.25|428.15|10
1637508360000|2021-11-21 15:26:00|432.3|428.2|432.24|428.14|432.3|428.2|432.24|428.14|11
1637508370000|2021-11-21 15:26:10|432.19|428.09|432.21|428.11|432.24|428.14|432.15|428.05|10
1637508380000|2021-11-21 15:26:20|432.2|428.1|432.12|428.02|432.2|428.1|432.12|428.02|11
1637508390000|2021-11-21 15:26:30|432.13|428.03|432.19|428.09|432.23|428.13|432.13|428.03|11
1637508400000|2021-11-21 15:26:40|432.28|428.18|432.27|428.17|432.28|428.18|432.25|428.15|12
1637508410000|2021-11-21 15:26:50|432.28|428.18|432.25|428.15|432.28|428.18|432.25|428.15|3
1637508420000|2021-11-21 15:27:00|432.26|428.16|432.26|428.16|432.28|428.18|432.25|428.15|5
1637508430000|2021-11-21 15:27:10|432.25|428.15|432.43|428.33|432.43|428.33|432.22|428.12|10
1637508440000|2021-11-21 15:27:20|432.45|428.35|432.86|428.76|432.86|428.76|432.44|428.34|23
1637508450000|2021-11-21 15:27:30|432.84|428.74|433.12|429.02|433.16|429.06|432.84|428.74|22
1637508460000|2021-11-21 15:27:40|433.11|429.01|433.28|429.18|433.29|429.19|433.09|428.99|13
1637508470000|2021-11-21 15:27:50|433.31|429.21|433.31|429.21|433.33|429.23|433.29|429.19|11
1637508480000|2021-11-21 15:28:00|433.29|429.19|433.47|429.37|433.47|429.37|433.28|429.18|21
1637508490000|2021-11-21 15:28:10|433.45|429.35|433.53|429.43|433.56|429.46|433.45|429.35|22
1637508500000|2021-11-21 15:28:20|433.56|429.46|433.51|429.41|433.56|429.46|433.48|429.38|18
1637508510000|2021-11-21 15:28:30|433.49|429.39|433.33|429.23|433.51|429.41|433.3|429.2|21
1637508520000|2021-11-21 15:28:40|433.32|429.22|433.38|429.28|433.4|429.3|433.3|429.2|16
1637508530000|2021-11-21 15:28:50|433.39|429.29|433.35|429.25|433.4|429.3|433.34|429.24|12
1637508540000|2021-11-21 15:29:00|433.36|429.26|433.35|429.25|433.38|429.28|433.31|429.21|20
1637508550000|2021-11-21 15:29:10|433.34|429.24|433.12|429.02|433.34|429.24|433.12|429.02|18
1637508560000|2021-11-21 15:29:20|433.13|429.03|433.33|429.23|433.34|429.24|433.12|429.02|17
1637508570000|2021-11-21 15:29:30|433.32|429.22|433.4|429.3|433.43|429.33|433.32|429.22|12
1637508580000|2021-11-21 15:29:40|433.39|429.29|433.35|429.25|433.42|429.32|433.31|429.21|13
1637508590000|2021-11-21 15:29:50|433.34|429.24|433.36|429.26|433.4|429.3|433.34|429.24|12
1637508600000|2021-11-21 15:30:00|433.32|429.22|433.16|429.06|433.32|429.22|433.15|429.05|19
1637508610000|2021-11-21 15:30:10|433.17|429.07|432.85|428.75|433.17|429.07|432.84|428.74|21
1637508620000|2021-11-21 15:30:20|432.84|428.74|432.76|428.66|432.84|428.74|432.7|428.6|25
1637508630000|2021-11-21 15:30:30|432.75|428.65|432.89|428.79|432.91|428.81|432.75|428.65|17
1637508640000|2021-11-21 15:30:40|432.87|428.77|432.93|428.83|432.97|428.87|432.85|428.75|20
1637508650000|2021-11-21 15:30:50|432.92|428.82|432.96|428.86|432.96|428.86|432.91|428.81|16
1637508660000|2021-11-21 15:31:00|433.01|428.91|432.92|428.82|433.02|428.92|432.9|428.8|14
1637508670000|2021-11-21 15:31:10|432.91|428.81|432.83|428.73|432.91|428.81|432.8|428.7|22
1637508680000|2021-11-21 15:31:20|432.82|428.72|432.73|428.63|432.85|428.75|432.72|428.62|15
1637508690000|2021-11-21 15:31:30|432.72|428.62|432.47|428.37|432.73|428.63|432.45|428.35|22
1637508700000|2021-11-21 15:31:40|432.49|428.39|432.42|428.32|432.49|428.39|432.42|428.32|16
1637508710000|2021-11-21 15:31:50|432.41|428.31|432.39|428.29|432.43|428.33|432.29|428.19|26
1637508720000|2021-11-21 15:32:00|432.4|428.3|432.41|428.31|432.48|428.38|432.4|428.3|22
1637508730000|2021-11-21 15:32:10|432.42|428.32|432.46|428.36|432.48|428.38|432.41|428.31|14
1637508740000|2021-11-21 15:32:20|432.36|428.26|432.34|428.24|432.38|428.28|432.33|428.23|10
1637508750000|2021-11-21 15:32:30|432.33|428.23|432.3|428.2|432.34|428.24|432.3|428.2|9
1637508760000|2021-11-21 15:32:40|432.35|428.25|432.37|428.27|432.37|428.27|432.32|428.22|10
1637508770000|2021-11-21 15:32:50|432.36|428.26|432.32|428.22|432.36|428.26|432.29|428.19|21
1637508780000|2021-11-21 15:33:00|432.31|428.21|432.09|427.99|432.32|428.22|432.09|427.99|19
1637508790000|2021-11-21 15:33:10|432.07|427.97|432.05|427.95|432.09|427.99|432.05|427.95|7
1637508800000|2021-11-21 15:33:20|432.03|427.93|432.01|427.91|432.03|427.93|432|427.9|6
1637508810000|2021-11-21 15:33:30|431.99|427.89|431.9|427.8|431.99|427.89|431.9|427.8|8
1637508820000|2021-11-21 15:33:40|431.89|427.79|431.95|427.85|432.02|427.92|431.88|427.78|12
1637508830000|2021-11-21 15:33:50|431.94|427.84|432.01|427.91|432.04|427.94|431.92|427.82|14
1637508840000|2021-11-21 15:34:00|432.02|427.92|432.13|428.03|432.18|428.08|432.02|427.92|12
1637508850000|2021-11-21 15:34:10|432.14|428.04|432.04|427.94|432.14|428.04|432.03|427.93|13
1637508860000|2021-11-21 15:34:20|432.08|427.98|432.08|427.98|432.11|428.01|432.06|427.96|12
1637508870000|2021-11-21 15:34:30|432.09|427.99|432.04|427.94|432.09|427.99|432.04|427.94|10
1637508880000|2021-11-21 15:34:40|432.05|427.95|432.05|427.95|432.05|427.95|432.04|427.94|7
1637508890000|2021-11-21 15:34:50|432.04|427.94|432.34|428.24|432.34|428.24|432.04|427.94|19
1637508900000|2021-11-21 15:35:00|432.33|428.23|432.27|428.17|432.33|428.23|432.27|428.17|5
1637508910000|2021-11-21 15:35:10|432.26|428.16|432.08|427.98|432.3|428.2|432.07|427.97|12
1637508920000|2021-11-21 15:35:20|432.07|427.97|432.13|428.03|432.14|428.04|432.07|427.97|14
1637508930000|2021-11-21 15:35:30|432.12|428.02|432.11|428.01|432.14|428.04|432.07|427.97|19
1637508940000|2021-11-21 15:35:40|432.09|427.99|432.02|427.92|432.11|428.01|431.99|427.89|18
1637508950000|2021-11-21 15:35:50|432.01|427.91|432.22|428.12|432.23|428.13|432.01|427.91|16
1637508960000|2021-11-21 15:36:00|432.23|428.13|432.26|428.16|432.29|428.19|432.22|428.12|17
1637508970000|2021-11-21 15:36:10|432.27|428.17|432.26|428.16|432.3|428.2|432.26|428.16|10
1637508980000|2021-11-21 15:36:20|432.29|428.19|432.34|428.24|432.34|428.24|432.29|428.19|8
1637508990000|2021-11-21 15:36:30|432.35|428.25|432.7|428.6|432.71|428.61|432.35|428.25|22
1637509000000|2021-11-21 15:36:40|432.69|428.59|432.68|428.58|432.69|428.59|432.65|428.55|8
1637509010000|2021-11-21 15:36:50|432.67|428.57|432.66|428.56|432.67|428.57|432.64|428.54|5
1637509020000|2021-11-21 15:37:00|432.64|428.54|432.63|428.53|432.66|428.56|432.63|428.53|3
1637509030000|2021-11-21 15:37:10|432.65|428.55|432.65|428.55|432.66|428.56|432.61|428.51|16
1637509040000|2021-11-21 15:37:20|432.66|428.56|432.83|428.73|432.83|428.73|432.65|428.55|18
1637509050000|2021-11-21 15:37:30|432.82|428.72|432.7|428.6|432.82|428.72|432.7|428.6|12
1637509060000|2021-11-21 15:37:40|432.69|428.59|432.75|428.65|432.75|428.65|432.69|428.59|8
1637509070000|2021-11-21 15:37:50|432.73|428.63|432.55|428.45|432.73|428.63|432.44|428.34|24
1637509080000|2021-11-21 15:38:00|432.54|428.44|432.69|428.59|432.75|428.65|432.54|428.44|14
1637509090000|2021-11-21 15:38:10|432.67|428.57|432.68|428.58|432.68|428.58|432.66|428.56|4
1637509100000|2021-11-21 15:38:20|432.67|428.57|432.68|428.58|432.7|428.6|432.67|428.57|9
1637509110000|2021-11-21 15:38:30|432.69|428.59|432.71|428.61|432.71|428.61|432.69|428.59|6
1637509120000|2021-11-21 15:38:40|432.72|428.62|432.65|428.55|432.72|428.62|432.63|428.53|12
1637509130000|2021-11-21 15:38:50|432.66|428.56|432.66|428.56|432.66|428.56|432.65|428.55|3
1637509140000|2021-11-21 15:39:00|432.65|428.55|432.65|428.55|432.66|428.56|432.65|428.55|9
1637509150000|2021-11-21 15:39:10|432.66|428.56|432.64|428.54|432.66|428.56|432.64|428.54|7
1637509160000|2021-11-21 15:39:20|432.65|428.55|432.65|428.55|432.66|428.56|432.64|428.54|9
1637509170000|2021-11-21 15:39:30|432.66|428.56|432.65|428.55|432.66|428.56|432.65|428.55|2
1637509180000|2021-11-21 15:39:40|432.66|428.56|432.63|428.53|432.66|428.56|432.63|428.53|5
1637509190000|2021-11-21 15:39:50|432.64|428.54|432.66|428.56|432.66|428.56|432.63|428.53|8
1637509200000|2021-11-21 15:40:00|432.64|428.54|432.66|428.56|432.66|428.56|432.64|428.54|4
1637509210000|2021-11-21 15:40:10|432.67|428.57|432.73|428.63|432.74|428.64|432.67|428.57|8
1637509220000|2021-11-21 15:40:20|432.76|428.66|432.9|428.8|432.9|428.8|432.76|428.66|18
1637509230000|2021-11-21 15:40:30|432.89|428.79|432.98|428.88|432.98|428.88|432.89|428.79|11
1637509240000|2021-11-21 15:40:40|432.99|428.89|433.08|428.98|433.08|428.98|432.98|428.88|16
1637509250000|2021-11-21 15:40:50|433.07|428.97|433.11|429.01|433.12|429.02|433.04|428.94|19
1637509260000|2021-11-21 15:41:00|433.12|429.02|433.12|429.02|433.14|429.04|433.09|428.99|12
1637509270000|2021-11-21 15:41:10|433.13|429.03|433.28|429.18|433.28|429.18|433.1|429|15
1637509280000|2021-11-21 15:41:20|433.33|429.23|433.34|429.24|433.36|429.26|433.32|429.22|15
1637509290000|2021-11-21 15:41:30|433.35|429.25|433.5|429.4|433.5|429.4|433.35|429.25|9
1637509300000|2021-11-21 15:41:40|433.49|429.39|433.58|429.48|433.59|429.49|433.45|429.35|11
1637509310000|2021-11-21 15:41:50|433.59|429.49|433.56|429.46|433.6|429.5|433.51|429.41|19
1637509320000|2021-11-21 15:42:00|433.55|429.45|433.56|429.46|433.58|429.48|433.54|429.44|13
1637509330000|2021-11-21 15:42:10|433.59|429.49|433.83|429.73|433.85|429.75|433.57|429.47|26
1637509340000|2021-11-21 15:42:20|433.85|429.75|433.87|429.77|433.94|429.84|433.79|429.69|26
1637509350000|2021-11-21 15:42:30|433.89|429.79|433.95|429.85|433.95|429.85|433.87|429.77|18
1637509360000|2021-11-21 15:42:40|433.97|429.87|434.04|429.94|434.08|429.98|433.95|429.85|13
1637509370000|2021-11-21 15:42:50|434.05|429.95|434.04|429.94|434.08|429.98|434.01|429.91|17
1637509380000|2021-11-21 15:43:00|434.02|429.92|433.97|429.87|434.02|429.92|433.97|429.87|8
1637509390000|2021-11-21 15:43:10|433.96|429.86|433.81|429.71|433.96|429.86|433.81|429.71|11
1637509400000|2021-11-21 15:43:20|433.78|429.68|433.74|429.64|433.78|429.68|433.67|429.57|28
1637509410000|2021-11-21 15:43:30|433.71|429.61|433.65|429.55|433.71|429.61|433.65|429.55|17
1637509420000|2021-11-21 15:43:40|433.66|429.56|433.43|429.33|433.66|429.56|433.43|429.33|18
1637509430000|2021-11-21 15:43:50|433.46|429.36|433.63|429.53|433.63|429.53|433.46|429.36|19
1637509440000|2021-11-21 15:44:00|433.62|429.52|433.7|429.6|433.71|429.61|433.62|429.52|23
1637509450000|2021-11-21 15:44:10|433.71|429.61|433.7|429.6|433.71|429.61|433.7|429.6|2
1637509460000|2021-11-21 15:44:20|433.71|429.61|433.72|429.62|433.72|429.62|433.7|429.6|8
1637509470000|2021-11-21 15:44:30|433.73|429.63|433.82|429.72|433.83|429.73|433.71|429.61|13
1637509480000|2021-11-21 15:44:40|433.83|429.73|433.62|429.52|433.83|429.73|433.6|429.5|14
1637509490000|2021-11-21 15:44:50|433.61|429.51|433.65|429.55|433.66|429.56|433.61|429.51|17
1637509500000|2021-11-21 15:45:00|433.66|429.56|433.79|429.69|433.79|429.69|433.63|429.53|18
1637509510000|2021-11-21 15:45:10|433.8|429.7|433.34|429.24|433.8|429.7|433.34|429.24|27
1637509520000|2021-11-21 15:45:20|433.37|429.27|433.31|429.21|433.39|429.29|433.29|429.19|26
1637509530000|2021-11-21 15:45:30|433.3|429.2|433.44|429.34|433.44|429.34|433.29|429.19|19
1637509540000|2021-11-21 15:45:40|433.46|429.36|433.44|429.34|433.51|429.41|433.43|429.33|24
1637509550000|2021-11-21 15:45:50|433.45|429.35|433.43|429.33|433.45|429.35|433.43|429.33|5
1637509560000|2021-11-21 15:46:00|433.44|429.34|433.65|429.55|433.65|429.55|433.43|429.33|13
1637509570000|2021-11-21 15:46:10|433.61|429.51|433.67|429.57|433.67|429.57|433.58|429.48|18
1637509580000|2021-11-21 15:46:20|433.66|429.56|433.75|429.65|433.75|429.65|433.64|429.54|9
1637509590000|2021-11-21 15:46:30|433.76|429.66|433.75|429.65|433.86|429.76|433.75|429.65|20
1637509600000|2021-11-21 15:46:40|433.71|429.61|433.63|429.53|433.71|429.61|433.6|429.5|15
1637509610000|2021-11-21 15:46:50|433.62|429.52|433.59|429.49|433.62|429.52|433.49|429.39|20
1637509620000|2021-11-21 15:47:00|433.58|429.48|433.72|429.62|433.74|429.64|433.56|429.46|14
1637509630000|2021-11-21 15:47:10|433.79|429.69|433.78|429.68|433.79|429.69|433.78|429.68|4
1637509640000|2021-11-21 15:47:20|433.79|429.69|433.97|429.87|433.99|429.89|433.79|429.69|13
1637509650000|2021-11-21 15:47:30|433.96|429.86|433.94|429.84|433.96|429.86|433.91|429.81|13
1637509660000|2021-11-21 15:47:40|433.96|429.86|433.91|429.81|433.97|429.87|433.91|429.81|12
1637509670000|2021-11-21 15:47:50|433.92|429.82|433.96|429.86|434|429.9|433.92|429.82|19
1637509680000|2021-11-21 15:48:00|433.98|429.88|433.94|429.84|433.99|429.89|433.93|429.83|11
1637509690000|2021-11-21 15:48:10|433.93|429.83|433.94|429.84|433.95|429.85|433.93|429.83|6
1637509700000|2021-11-21 15:48:20|433.96|429.86|433.78|429.68|433.97|429.87|433.78|429.68|16
1637509710000|2021-11-21 15:48:30|433.79|429.69|433.72|429.62|433.84|429.74|433.72|429.62|15
1637509720000|2021-11-21 15:48:40|433.76|429.66|433.81|429.71|433.83|429.73|433.75|429.65|14
1637509730000|2021-11-21 15:48:50|433.83|429.73|433.95|429.85|433.99|429.89|433.8|429.7|22
1637509740000|2021-11-21 15:49:00|434.01|429.91|433.97|429.87|434.01|429.91|433.91|429.81|18
1637509750000|2021-11-21 15:49:10|433.98|429.88|433.98|429.88|433.98|429.88|433.95|429.85|10
1637509760000|2021-11-21 15:49:20|433.97|429.87|434.03|429.93|434.03|429.93|433.95|429.85|13
1637509770000|2021-11-21 15:49:30|434.05|429.95|434.06|429.96|434.08|429.98|434.01|429.91|14
1637509780000|2021-11-21 15:49:40|434.07|429.97|434.17|430.07|434.23|430.13|434.03|429.93|22
1637509790000|2021-11-21 15:49:50|434.14|430.04|434.1|430|434.16|430.06|434.1|430|12
1637509800000|2021-11-21 15:50:00|434.11|430.01|434.2|430.1|434.2|430.1|434.11|430.01|5
1637509810000|2021-11-21 15:50:10|434.18|430.08|434.3|430.2|434.33|430.23|434.18|430.08|14
1637509820000|2021-11-21 15:50:20|434.29|430.19|434.27|430.17|434.38|430.28|434.27|430.17|25
1637509830000|2021-11-21 15:50:30|434.28|430.18|434.23|430.13|434.31|430.21|434.22|430.12|20
1637509840000|2021-11-21 15:50:40|434.22|430.12|434.22|430.12|434.23|430.13|434.19|430.09|10
1637509850000|2021-11-21 15:50:50|434.23|430.13|434.24|430.14|434.24|430.14|434.2|430.1|10
1637509860000|2021-11-21 15:51:00|434.23|430.13|434.24|430.14|434.24|430.14|434.23|430.13|2
1637509870000|2021-11-21 15:51:10|434.25|430.15|434.18|430.08|434.25|430.15|434.18|430.08|9
1637509880000|2021-11-21 15:51:20|434.19|430.09|434.2|430.1|434.2|430.1|434.19|430.09|2
1637509890000|2021-11-21 15:51:30|434.22|430.12|434.27|430.17|434.29|430.19|434.22|430.12|9
1637509900000|2021-11-21 15:51:40|434.25|430.15|434.26|430.16|434.36|430.26|434.25|430.15|10
1637509910000|2021-11-21 15:51:50|434.23|430.13|434.18|430.08|434.23|430.13|434.13|430.03|20
1637509920000|2021-11-21 15:52:00|434.19|430.09|434.18|430.08|434.24|430.14|434.18|430.08|13
1637509930000|2021-11-21 15:52:10|434.17|430.07|434.18|430.08|434.21|430.11|434.17|430.07|13
1637509940000|2021-11-21 15:52:20|434.19|430.09|434.2|430.1|434.21|430.11|434.17|430.07|18
1637509950000|2021-11-21 15:52:30|434.18|430.08|434.2|430.1|434.2|430.1|434.18|430.08|3
1637509960000|2021-11-21 15:52:40|434.19|430.09|434.19|430.09|434.2|430.1|434.18|430.08|4
1637509970000|2021-11-21 15:52:50|434.2|430.1|434.19|430.09|434.21|430.11|434.19|430.09|6
1637509980000|2021-11-21 15:53:00|434.12|430.02|434.09|429.99|434.12|430.02|434.07|429.97|8
1637509990000|2021-11-21 15:53:10|434.08|429.98|434.13|430.03|434.14|430.04|434.08|429.98|15
1637510000000|2021-11-21 15:53:20|434.14|430.04|434.12|430.02|434.16|430.06|434.1|430|13
1637510010000|2021-11-21 15:53:30|434.14|430.04|434.04|429.94|434.15|430.05|434.04|429.94|12
1637510020000|2021-11-21 15:53:40|434.03|429.93|433.95|429.85|434.03|429.93|433.91|429.81|20
1637510030000|2021-11-21 15:53:50|433.96|429.86|434.32|430.22|434.36|430.26|433.95|429.85|19
1637510040000|2021-11-21 15:54:00|434.34|430.24|434.28|430.18|434.34|430.24|434.27|430.17|6
1637510050000|2021-11-21 15:54:10|434.27|430.17|434.4|430.3|434.42|430.32|434.26|430.16|8
1637510060000|2021-11-21 15:54:20|434.42|430.32|434.45|430.35|434.45|430.35|434.34|430.24|13
1637510070000|2021-11-21 15:54:30|434.43|430.33|434.44|430.34|434.46|430.36|434.43|430.33|4
1637510080000|2021-11-21 15:54:40|434.43|430.33|434.31|430.21|434.43|430.33|434.28|430.18|15
1637510090000|2021-11-21 15:54:50|434.3|430.2|434.34|430.24|434.43|430.33|434.29|430.19|24
1637510100000|2021-11-21 15:55:00|434.36|430.26|434.41|430.31|434.44|430.34|434.33|430.23|10
1637510110000|2021-11-21 15:55:10|434.39|430.29|434.37|430.27|434.39|430.29|434.35|430.25|7
1637510120000|2021-11-21 15:55:20|434.38|430.28|434.37|430.27|434.39|430.29|434.36|430.26|5
1637510130000|2021-11-21 15:55:30|434.38|430.28|434.32|430.22|434.38|430.28|434.31|430.21|10
1637510140000|2021-11-21 15:55:40|434.33|430.23|434.24|430.14|434.35|430.25|434.23|430.13|12
1637510150000|2021-11-21 15:55:50|434.23|430.13|434.27|430.17|434.27|430.17|434.22|430.12|6
1637510160000|2021-11-21 15:56:00|434.26|430.16|434.22|430.12|434.34|430.24|434.2|430.1|13
1637510170000|2021-11-21 15:56:10|434.24|430.14|434.34|430.24|434.36|430.26|434.24|430.14|12
1637510180000|2021-11-21 15:56:20|434.33|430.23|434.26|430.16|434.33|430.23|434.19|430.09|13
1637510190000|2021-11-21 15:56:30|434.28|430.18|434.35|430.25|434.37|430.27|434.24|430.14|22
1637510200000|2021-11-21 15:56:40|434.33|430.23|434.35|430.25|434.36|430.26|434.33|430.23|10
1637510210000|2021-11-21 15:56:50|434.34|430.24|434.35|430.25|434.36|430.26|434.33|430.23|7
1637510220000|2021-11-21 15:57:00|434.36|430.26|434.34|430.24|434.36|430.26|434.34|430.24|7
1637510230000|2021-11-21 15:57:10|434.35|430.25|434.34|430.24|434.36|430.26|434.31|430.21|10
1637510240000|2021-11-21 15:57:20|434.35|430.25|434.33|430.23|434.35|430.25|434.3|430.2|10
1637510250000|2021-11-21 15:57:30|434.27|430.17|434.23|430.13|434.28|430.18|434.21|430.11|19
1637510260000|2021-11-21 15:57:40|434.22|430.12|434.2|430.1|434.22|430.12|434.19|430.09|9
1637510270000|2021-11-21 15:57:50|434.19|430.09|434.18|430.08|434.2|430.1|434.17|430.07|11
1637510280000|2021-11-21 15:58:00|434.15|430.05|434.25|430.15|434.27|430.17|434.15|430.05|18
1637510290000|2021-11-21 15:58:10|434.24|430.14|434.24|430.14|434.25|430.15|434.24|430.14|3
1637510300000|2021-11-21 15:58:20|434.23|430.13|434.2|430.1|434.23|430.13|434.13|430.03|17
1637510310000|2021-11-21 15:58:30|434.25|430.15|434.15|430.05|434.25|430.15|434.14|430.04|11
1637510320000|2021-11-21 15:58:40|434.13|430.03|434.1|430|434.14|430.04|434.1|430|8
1637510330000|2021-11-21 15:58:50|434.06|429.96|434.1|430|434.11|430.01|434.06|429.96|7
1637510340000|2021-11-21 15:59:00|434.15|430.05|434.25|430.15|434.28|430.18|434.15|430.05|15
1637510350000|2021-11-21 15:59:10|434.23|430.13|434.24|430.14|434.34|430.24|434.23|430.13|12
1637510360000|2021-11-21 15:59:20|434.26|430.16|434.35|430.25|434.35|430.25|434.25|430.15|14
1637510370000|2021-11-21 15:59:30|434.34|430.24|434.5|430.4|434.5|430.4|434.34|430.24|14
1637510380000|2021-11-21 15:59:40|434.51|430.41|434.48|430.38|434.53|430.43|434.45|430.35|14
1637510390000|2021-11-21 15:59:50|434.49|430.39|434.4|430.3|434.51|430.41|434.38|430.28|14
1637510400000|2021-11-21 16:00:00|434.38|430.28|434.43|430.33|434.44|430.34|434.37|430.27|15
1637510410000|2021-11-21 16:00:10|434.4|430.3|434.47|430.37|434.47|430.37|434.38|430.28|9
1637510420000|2021-11-21 16:00:20|434.46|430.36|434.82|430.72|434.82|430.72|434.46|430.36|20
1637510430000|2021-11-21 16:00:30|434.83|430.73|435.24|431.14|435.24|431.14|434.82|430.72|11
1637510440000|2021-11-21 16:00:40|435.21|431.11|435.22|431.12|435.4|431.3|435.21|431.11|19
1637510450000|2021-11-21 16:00:50|435.21|431.11|435.23|431.13|435.3|431.2|435.2|431.1|13
1637510460000|2021-11-21 16:01:00|435.19|431.09|435.06|430.96|435.2|431.1|435.06|430.96|12
1637510470000|2021-11-21 16:01:10|435.07|430.97|434.81|430.71|435.07|430.97|434.81|430.71|18
1637510480000|2021-11-21 16:01:20|434.84|430.74|435.27|431.17|435.28|431.18|434.84|430.74|21
1637510490000|2021-11-21 16:01:30|435.26|431.16|435.41|431.31|435.49|431.39|435.26|431.16|24
1637510500000|2021-11-21 16:01:40|435.44|431.34|435.67|431.57|435.68|431.58|435.39|431.29|23
1637510510000|2021-11-21 16:01:50|435.68|431.58|435.79|431.69|435.79|431.69|435.62|431.52|10
1637510520000|2021-11-21 16:02:00|435.8|431.7|435.64|431.54|435.8|431.7|435.62|431.52|22
1637510530000|2021-11-21 16:02:10|435.65|431.55|435.6|431.5|435.73|431.63|435.6|431.5|22
1637510540000|2021-11-21 16:02:20|435.59|431.49|435.59|431.49|435.6|431.5|435.59|431.49|3
1637510550000|2021-11-21 16:02:30|435.6|431.5|435.58|431.48|435.61|431.51|435.56|431.46|19
1637510560000|2021-11-21 16:02:40|435.56|431.46|435.57|431.47|435.6|431.5|435.55|431.45|23
1637510570000|2021-11-21 16:02:50|435.59|431.49|435.78|431.68|435.84|431.74|435.59|431.49|19
1637510580000|2021-11-21 16:03:00|435.79|431.69|435.85|431.75|435.86|431.76|435.72|431.62|15
1637510590000|2021-11-21 16:03:10|435.86|431.76|435.78|431.68|435.89|431.79|435.78|431.68|17
1637510600000|2021-11-21 16:03:20|435.79|431.69|435.7|431.6|435.81|431.71|435.7|431.6|24
1637510610000|2021-11-21 16:03:30|435.74|431.64|435.75|431.65|435.77|431.67|435.7|431.6|14
1637510620000|2021-11-21 16:03:40|435.78|431.68|435.77|431.67|435.79|431.69|435.74|431.64|18
1637510630000|2021-11-21 16:03:50|435.76|431.66|435.73|431.63|435.78|431.68|435.73|431.63|8
1637510640000|2021-11-21 16:04:00|435.72|431.62|435.67|431.57|435.73|431.63|435.66|431.56|12
1637510650000|2021-11-21 16:04:10|435.68|431.58|435.69|431.59|435.7|431.6|435.67|431.57|9
1637510660000|2021-11-21 16:04:20|435.67|431.57|435.69|431.59|435.72|431.62|435.67|431.57|10
1637510670000|2021-11-21 16:04:30|435.68|431.58|435.67|431.57|435.69|431.59|435.66|431.56|9
1637510680000|2021-11-21 16:04:40|435.68|431.58|435.69|431.59|435.69|431.59|435.67|431.57|8
1637510690000|2021-11-21 16:04:50|435.7|431.6|435.73|431.63|435.73|431.63|435.69|431.59|7
1637510700000|2021-11-21 16:05:00|435.74|431.64|435.9|431.8|435.91|431.81|435.73|431.63|13
1637510710000|2021-11-21 16:05:10|435.88|431.78|436|431.9|436|431.9|435.88|431.78|5
1637510720000|2021-11-21 16:05:20|435.98|431.88|435.85|431.75|435.98|431.88|435.85|431.75|4
1637510730000|2021-11-21 16:05:30|435.87|431.77|436|431.9|436|431.9|435.87|431.77|13
1637510740000|2021-11-21 16:05:40|435.98|431.88|435.94|431.84|435.98|431.88|435.92|431.82|6
1637510750000|2021-11-21 16:05:50|435.93|431.83|435.89|431.79|436.03|431.93|435.87|431.77|19
1637510760000|2021-11-21 16:06:00|435.87|431.77|435.91|431.81|435.96|431.86|435.83|431.73|28
1637510770000|2021-11-21 16:06:10|435.92|431.82|435.96|431.86|435.96|431.86|435.89|431.79|19
1637510780000|2021-11-21 16:06:20|435.97|431.87|436.02|431.92|436.02|431.92|435.96|431.86|10
1637510790000|2021-11-21 16:06:30|435.99|431.89|435.98|431.88|436.01|431.91|435.97|431.87|14
1637510800000|2021-11-21 16:06:40|436|431.9|435.98|431.88|436.01|431.91|435.92|431.82|25
1637510810000|2021-11-21 16:06:50|435.97|431.87|436.07|431.97|436.07|431.97|435.97|431.87|19
1637510820000|2021-11-21 16:07:00|436.05|431.95|436.17|432.07|436.18|432.08|436.05|431.95|18
1637510830000|2021-11-21 16:07:10|436.19|432.09|436.22|432.12|436.25|432.15|436.17|432.07|12
1637510840000|2021-11-21 16:07:20|436.24|432.14|436.24|432.14|436.24|432.14|436.23|432.13|3
1637510850000|2021-11-21 16:07:30|436.23|432.13|436.61|432.51|436.8|432.7|436.23|432.13|18
1637510860000|2021-11-21 16:07:40|436.58|432.48|436.6|432.5|436.62|432.52|436.51|432.41|16
1637510870000|2021-11-21 16:07:50|436.57|432.47|436.75|432.65|436.78|432.68|436.55|432.45|18
1637510880000|2021-11-21 16:08:00|436.76|432.66|436.79|432.69|436.86|432.76|436.71|432.61|22
1637510890000|2021-11-21 16:08:10|436.7|432.6|436.37|432.27|436.7|432.6|436.32|432.22|31
1637510900000|2021-11-21 16:08:20|436.35|432.25|436.19|432.09|436.36|432.26|436.19|432.09|19
1637510910000|2021-11-21 16:08:30|436.16|432.06|436.01|431.91|436.16|432.06|435.93|431.83|34
1637510920000|2021-11-21 16:08:40|436|431.9|436.36|432.26|436.36|432.26|435.98|431.88|31
1637510930000|2021-11-21 16:08:50|436.37|432.27|436.44|432.34|436.48|432.38|436.37|432.27|14
1637510940000|2021-11-21 16:09:00|436.48|432.38|436.68|432.58|436.68|432.58|436.48|432.38|17
1637510950000|2021-11-21 16:09:10|436.67|432.57|436.71|432.61|436.75|432.65|436.67|432.57|17
1637510960000|2021-11-21 16:09:20|436.68|432.58|436.66|432.56|436.68|432.58|436.61|432.51|18
1637510970000|2021-11-21 16:09:30|436.65|432.55|436.33|432.23|436.73|432.63|436.33|432.23|26
1637510980000|2021-11-21 16:09:40|436.32|432.22|436.22|432.12|436.32|432.22|436.21|432.11|21
1637510990000|2021-11-21 16:09:50|436.21|432.11|436.1|432|436.27|432.17|436.08|431.98|32
1637511000000|2021-11-21 16:10:00|436.13|432.03|436.08|431.98|436.13|432.03|436.04|431.94|25
1637511010000|2021-11-21 16:10:10|436.09|431.99|435.99|431.89|436.1|432|435.97|431.87|19
1637511020000|2021-11-21 16:10:20|435.97|431.87|436.07|431.97|436.08|431.98|435.96|431.86|20
1637511030000|2021-11-21 16:10:30|436.06|431.96|436.07|431.97|436.13|432.03|436.04|431.94|29
1637511040000|2021-11-21 16:10:40|436.08|431.98|436.14|432.04|436.14|432.04|436.08|431.98|13
1637511050000|2021-11-21 16:10:50|436.13|432.03|436.15|432.05|436.17|432.07|436.13|432.03|13
1637511060000|2021-11-21 16:11:00|436.14|432.04|436.08|431.98|436.15|432.05|436.07|431.97|17
1637511070000|2021-11-21 16:11:10|436.07|431.97|436.04|431.94|436.07|431.97|436|431.9|17
1637511080000|2021-11-21 16:11:20|436.03|431.93|436.01|431.91|436.04|431.94|435.99|431.89|16
1637511090000|2021-11-21 16:11:30|436.02|431.92|435.71|431.61|436.02|431.92|435.65|431.55|11
1637511100000|2021-11-21 16:11:40|435.58|431.48|435.6|431.5|435.61|431.51|435.53|431.43|23
1637511110000|2021-11-21 16:11:50|435.62|431.52|435.6|431.5|435.63|431.53|435.6|431.5|13
1637511120000|2021-11-21 16:12:00|435.62|431.52|435.88|431.78|435.91|431.81|435.62|431.52|16
1637511130000|2021-11-21 16:12:10|435.87|431.77|435.84|431.74|435.88|431.78|435.77|431.67|17
1637511140000|2021-11-21 16:12:20|435.81|431.71|435.7|431.6|435.82|431.72|435.66|431.56|19
1637511150000|2021-11-21 16:12:30|435.72|431.62|435.72|431.62|435.76|431.66|435.67|431.57|10
1637511160000|2021-11-21 16:12:40|435.73|431.63|435.59|431.49|435.74|431.64|435.58|431.48|15
1637511170000|2021-11-21 16:12:50|435.6|431.5|435.58|431.48|435.6|431.5|435.52|431.42|14
1637511180000|2021-11-21 16:13:00|435.56|431.46|435.6|431.5|435.6|431.5|435.53|431.43|9
1637511190000|2021-11-21 16:13:10|435.61|431.51|435.69|431.59|435.75|431.65|435.59|431.49|19
1637511200000|2021-11-21 16:13:20|435.7|431.6|435.57|431.47|435.7|431.6|435.57|431.47|25
1637511210000|2021-11-21 16:13:30|435.58|431.48|435.55|431.45|435.66|431.56|435.53|431.43|24
1637511220000|2021-11-21 16:13:40|435.53|431.43|435.67|431.57|435.67|431.57|435.53|431.43|19
1637511230000|2021-11-21 16:13:50|435.68|431.58|435.67|431.57|435.68|431.58|435.64|431.54|7
1637511240000|2021-11-21 16:14:00|435.66|431.56|435.71|431.61|435.75|431.65|435.63|431.53|21
1637511250000|2021-11-21 16:14:10|435.69|431.59|435.63|431.53|435.71|431.61|435.63|431.53|13
1637511260000|2021-11-21 16:14:20|435.64|431.54|435.65|431.55|435.67|431.57|435.6|431.5|21
1637511270000|2021-11-21 16:14:30|435.56|431.46|435.55|431.45|435.56|431.46|435.55|431.45|2
1637511280000|2021-11-21 16:14:40|435.56|431.46|435.64|431.54|435.74|431.64|435.56|431.46|19
1637511290000|2021-11-21 16:14:50|435.62|431.52|435.68|431.58|435.68|431.58|435.62|431.52|18
1637511300000|2021-11-21 16:15:00|435.7|431.6|435.86|431.76|435.91|431.81|435.7|431.6|22
1637511310000|2021-11-21 16:15:10|435.85|431.75|435.66|431.56|435.85|431.75|435.64|431.54|28
1637511320000|2021-11-21 16:15:20|435.65|431.55|435.32|431.22|435.66|431.56|435.32|431.22|26
1637511330000|2021-11-21 16:15:30|435.34|431.24|434.79|430.69|435.34|431.24|434.78|430.68|30
1637511340000|2021-11-21 16:15:40|434.69|430.59|434.68|430.58|434.72|430.62|434.64|430.54|21
1637511350000|2021-11-21 16:15:50|434.7|430.6|434.7|430.6|434.73|430.63|434.63|430.53|22
1637511360000|2021-11-21 16:16:00|434.69|430.59|434.89|430.79|434.89|430.79|434.65|430.55|23
1637511370000|2021-11-21 16:16:10|434.87|430.77|434.89|430.79|434.98|430.88|434.87|430.77|10
1637511380000|2021-11-21 16:16:20|434.88|430.78|434.47|430.37|434.9|430.8|434.47|430.37|30
1637511390000|2021-11-21 16:16:30|434.48|430.38|434.44|430.34|434.48|430.38|434.31|430.21|18
1637511400000|2021-11-21 16:16:40|434.43|430.33|434.22|430.12|434.45|430.35|434.22|430.12|19
1637511410000|2021-11-21 16:16:50|434.23|430.13|434.07|429.97|434.23|430.13|434.06|429.96|27
1637511420000|2021-11-21 16:17:00|434.08|429.98|433.89|429.79|434.09|429.99|433.89|429.79|26
1637511430000|2021-11-21 16:17:10|433.88|429.78|433.7|429.6|433.88|429.78|433.7|429.6|14
1637511440000|2021-11-21 16:17:20|433.71|429.61|433.66|429.56|433.72|429.62|433.66|429.56|15
1637511450000|2021-11-21 16:17:30|433.67|429.57|433.56|429.46|433.72|429.62|433.55|429.45|16
1637511460000|2021-11-21 16:17:40|433.55|429.45|433.8|429.7|433.81|429.71|433.55|429.45|23
1637511470000|2021-11-21 16:17:50|433.78|429.68|433.85|429.75|433.98|429.88|433.78|429.68|21
1637511480000|2021-11-21 16:18:00|433.86|429.76|433.91|429.81|433.94|429.84|433.82|429.72|17
1637511490000|2021-11-21 16:18:10|433.92|429.82|434|429.9|434.04|429.94|433.92|429.82|9
1637511500000|2021-11-21 16:18:20|433.99|429.89|433.78|429.68|433.99|429.89|433.78|429.68|13
1637511510000|2021-11-21 16:18:30|433.74|429.64|433.59|429.49|433.81|429.71|433.56|429.46|24
1637511520000|2021-11-21 16:18:40|433.61|429.51|433.65|429.55|433.65|429.55|433.59|429.49|9
1637511530000|2021-11-21 16:18:50|433.64|429.54|433.73|429.63|433.77|429.67|433.63|429.53|16
1637511540000|2021-11-21 16:19:00|433.74|429.64|433.7|429.6|433.75|429.65|433.69|429.59|16
1637511550000|2021-11-21 16:19:10|433.73|429.63|433.79|429.69|433.8|429.7|433.68|429.58|24
1637511560000|2021-11-21 16:19:20|433.8|429.7|434.13|430.03|434.14|430.04|433.8|429.7|20
1637511570000|2021-11-21 16:19:30|434.21|430.11|434.03|429.93|434.21|430.11|434.03|429.93|17
1637511580000|2021-11-21 16:19:40|434.02|429.92|434.04|429.94|434.06|429.96|433.98|429.88|20
1637511590000|2021-11-21 16:19:50|434.03|429.93|434.19|430.09|434.19|430.09|433.99|429.89|28
1637511600000|2021-11-21 16:20:00|434.2|430.1|434.24|430.14|434.26|430.16|434.11|430.01|27
1637511610000|2021-11-21 16:20:10|434.23|430.13|434.33|430.23|434.35|430.25|434.21|430.11|16
1637511620000|2021-11-21 16:20:20|434.34|430.24|434.34|430.24|434.38|430.28|434.31|430.21|15
1637511630000|2021-11-21 16:20:30|434.33|430.23|434.33|430.23|434.36|430.26|434.25|430.15|21
1637511640000|2021-11-21 16:20:40|434.31|430.21|434.26|430.16|434.37|430.27|434.25|430.15|25
1637511650000|2021-11-21 16:20:50|434.27|430.17|434.39|430.29|434.39|430.29|434.23|430.13|31
1637511660000|2021-11-21 16:21:00|434.38|430.28|434.48|430.38|434.52|430.42|434.32|430.22|21
1637511670000|2021-11-21 16:21:10|434.44|430.34|434.46|430.36|434.48|430.38|434.38|430.28|25
1637511680000|2021-11-21 16:21:20|434.45|430.35|434.42|430.32|434.46|430.36|434.42|430.32|17
1637511690000|2021-11-21 16:21:30|434.44|430.34|434.01|429.91|434.44|430.34|433.99|429.89|20
1637511700000|2021-11-21 16:21:40|434|429.9|433.94|429.84|434|429.9|433.91|429.81|17
1637511710000|2021-11-21 16:21:50|433.92|429.82|434.12|430.02|434.15|430.05|433.89|429.79|19
1637511720000|2021-11-21 16:22:00|434.13|430.03|434.17|430.07|434.2|430.1|434.09|429.99|27
1637511730000|2021-11-21 16:22:10|434.18|430.08|433.92|429.82|434.18|430.08|433.92|429.82|25
1637511740000|2021-11-21 16:22:20|433.89|429.79|433.71|429.61|433.89|429.79|433.71|429.61|19
1637511750000|2021-11-21 16:22:30|433.73|429.63|433.74|429.64|433.74|429.64|433.7|429.6|11
1637511760000|2021-11-21 16:22:40|433.75|429.65|433.74|429.64|433.75|429.65|433.71|429.61|10
1637511770000|2021-11-21 16:22:50|433.72|429.62|434|429.9|434.06|429.96|433.71|429.61|25
1637511780000|2021-11-21 16:23:00|434.01|429.91|434.06|429.96|434.12|430.02|433.94|429.84|26
1637511790000|2021-11-21 16:23:10|434.05|429.95|434.11|430.01|434.17|430.07|434.05|429.95|15
1637511800000|2021-11-21 16:23:20|434.1|430|434.12|430.02|434.18|430.08|434.1|430|17
1637511810000|2021-11-21 16:23:30|434.13|430.03|434.13|430.03|434.14|430.04|434.12|430.02|7
1637511820000|2021-11-21 16:23:40|434.14|430.04|433.85|429.75|434.17|430.07|433.84|429.74|24
1637511830000|2021-11-21 16:23:50|433.82|429.72|433.61|429.51|433.82|429.72|433.6|429.5|26
1637511840000|2021-11-21 16:24:00|433.59|429.49|433.52|429.42|433.61|429.51|433.5|429.4|22
1637511850000|2021-11-21 16:24:10|433.51|429.41|433.57|429.47|433.63|429.53|433.5|429.4|24
1637511860000|2021-11-21 16:24:20|433.59|429.49|433.59|429.49|433.66|429.56|433.55|429.45|20
1637511870000|2021-11-21 16:24:30|433.6|429.5|433.69|429.59|433.72|429.62|433.6|429.5|13
1637511880000|2021-11-21 16:24:40|433.64|429.54|433.69|429.59|433.69|429.59|433.62|429.52|23
1637511890000|2021-11-21 16:24:50|433.73|429.63|433.65|429.55|433.75|429.65|433.65|429.55|16
1637511900000|2021-11-21 16:25:00|433.61|429.51|433.63|429.53|433.65|429.55|433.6|429.5|21
1637511910000|2021-11-21 16:25:10|433.61|429.51|433.66|429.56|433.73|429.63|433.58|429.48|21
1637511920000|2021-11-21 16:25:20|433.65|429.55|433.56|429.46|433.67|429.57|433.56|429.46|19
1637511930000|2021-11-21 16:25:30|433.55|429.45|433.49|429.39|433.55|429.45|433.48|429.38|6
1637511940000|2021-11-21 16:25:40|433.5|429.4|433.23|429.13|433.5|429.4|433.22|429.12|20
1637511950000|2021-11-21 16:25:50|433.24|429.14|433.25|429.15|433.26|429.16|433.22|429.12|6
1637511960000|2021-11-21 16:26:00|433.23|429.13|433.17|429.07|433.23|429.13|433.11|429.01|16
1637511970000|2021-11-21 16:26:10|433.18|429.08|433.09|428.99|433.18|429.08|433.08|428.98|8
1637511980000|2021-11-21 16:26:20|433.08|428.98|433.05|428.95|433.09|428.99|432.99|428.89|16
1637511990000|2021-11-21 16:26:30|433.04|428.94|433.05|428.95|433.05|428.95|433.03|428.93|3
1637512000000|2021-11-21 16:26:40|433.04|428.94|433.16|429.06|433.17|429.07|433.04|428.94|10
1637512010000|2021-11-21 16:26:50|433.17|429.07|433.23|429.13|433.23|429.13|433.12|429.02|20
1637512020000|2021-11-21 16:27:00|433.25|429.15|433.29|429.19|433.29|429.19|433.23|429.13|9
1637512030000|2021-11-21 16:27:10|433.34|429.24|433.38|429.28|433.4|429.3|433.3|429.2|23
1637512040000|2021-11-21 16:27:20|433.39|429.29|433.39|429.29|433.39|429.29|433.38|429.28|5
1637512050000|2021-11-21 16:27:30|433.36|429.26|433.41|429.31|433.44|429.34|433.36|429.26|10
1637512060000|2021-11-21 16:27:40|433.43|429.33|433.36|429.26|433.43|429.33|433.36|429.26|10
1637512070000|2021-11-21 16:27:50|433.33|429.23|433.28|429.18|433.34|429.24|433.28|429.18|16
1637512080000|2021-11-21 16:28:00|433.3|429.2|433.1|429|433.31|429.21|433.09|428.99|28
1637512090000|2021-11-21 16:28:10|433.09|428.99|433.07|428.97|433.12|429.02|433.07|428.97|8
1637512120000|2021-11-21 16:28:40|433.08|428.98|433.07|428.97|433.08|428.98|433.06|428.96|7
1637512130000|2021-11-21 16:28:50|433.08|428.98|433.01|428.91|433.12|429.02|433.01|428.91|11
1637512140000|2021-11-21 16:29:00|433.04|428.94|433.01|428.91|433.04|428.94|433.01|428.91|2
1637512150000|2021-11-21 16:29:10|433.02|428.92|433.02|428.92|433.02|428.92|433|428.9|5
1637512160000|2021-11-21 16:29:20|433.04|428.94|433.02|428.92|433.04|428.94|433.01|428.91|4
1637512170000|2021-11-21 16:29:30|433.01|428.91|433.08|428.98|433.09|428.99|433.01|428.91|11
1637512180000|2021-11-21 16:29:40|433.06|428.96|433.06|428.96|433.06|428.96|433.04|428.94|10
1637512190000|2021-11-21 16:29:50|433.05|428.95|433.05|428.95|433.07|428.97|433.04|428.94|7
1637512200000|2021-11-21 16:30:00|433.06|428.96|433.07|428.97|433.09|428.99|432.99|428.89|16
1637512210000|2021-11-21 16:30:10|433.12|429.02|433.48|429.38|433.52|429.42|433.12|429.02|30
1637512220000|2021-11-21 16:30:20|433.4|429.3|433.41|429.31|433.55|429.45|433.39|429.29|23
1637512230000|2021-11-21 16:30:30|433.42|429.32|433.36|429.26|433.44|429.34|433.31|429.21|27
1637512240000|2021-11-21 16:30:40|433.33|429.23|433.29|429.19|433.38|429.28|433.29|429.19|26
1637512250000|2021-11-21 16:30:50|433.3|429.2|433.26|429.16|433.3|429.2|433.26|429.16|11
1637512260000|2021-11-21 16:31:00|433.27|429.17|433.36|429.26|433.38|429.28|433.27|429.17|17
1637512270000|2021-11-21 16:31:10|433.37|429.27|433.52|429.42|433.52|429.42|433.36|429.26|22
1637512280000|2021-11-21 16:31:20|433.5|429.4|433.45|429.35|433.59|429.49|433.41|429.31|29
1637512290000|2021-11-21 16:31:30|433.44|429.34|433.6|429.5|433.6|429.5|433.44|429.34|17
1637512300000|2021-11-21 16:31:40|433.61|429.51|433.62|429.52|433.63|429.53|433.57|429.47|15
1637512310000|2021-11-21 16:31:50|433.6|429.5|433.52|429.42|433.65|429.55|433.52|429.42|15
1637512320000|2021-11-21 16:32:00|433.54|429.44|433.46|429.36|433.55|429.45|433.44|429.34|22
1637512330000|2021-11-21 16:32:10|433.49|429.39|433.64|429.54|433.65|429.55|433.46|429.36|22
1637512340000|2021-11-21 16:32:20|433.65|429.55|433.72|429.62|433.76|429.66|433.63|429.53|19
1637512350000|2021-11-21 16:32:30|433.71|429.61|434|429.9|434.02|429.92|433.71|429.61|21
1637512360000|2021-11-21 16:32:40|434.05|429.95|434.3|430.2|434.31|430.21|434.04|429.94|10
1637512370000|2021-11-21 16:32:50|434.31|430.21|434.06|429.96|434.31|430.21|434.04|429.94|29
1637512380000|2021-11-21 16:33:00|434.05|429.95|434.04|429.94|434.06|429.96|433.95|429.85|17
1637512390000|2021-11-21 16:33:10|433.98|429.88|433.99|429.89|434.04|429.94|433.98|429.88|9
1637512400000|2021-11-21 16:33:20|434|429.9|433.86|429.76|434|429.9|433.85|429.75|20
1637512410000|2021-11-21 16:33:30|433.87|429.77|433.88|429.78|433.88|429.78|433.86|429.76|7
1637512420000|2021-11-21 16:33:40|433.89|429.79|433.85|429.75|433.89|429.79|433.84|429.74|16
1637512430000|2021-11-21 16:33:50|433.86|429.76|433.94|429.84|433.94|429.84|433.83|429.73|14
1637512440000|2021-11-21 16:34:00|433.99|429.89|433.95|429.85|434|429.9|433.95|429.85|11
1637512450000|2021-11-21 16:34:10|433.93|429.83|433.98|429.88|434.02|429.92|433.93|429.83|16
1637512460000|2021-11-21 16:34:20|433.94|429.84|433.91|429.81|433.96|429.86|433.89|429.79|16
1637512470000|2021-11-21 16:34:30|433.93|429.83|433.82|429.72|433.93|429.83|433.82|429.72|8
1637512480000|2021-11-21 16:34:40|433.78|429.68|433.92|429.82|433.92|429.82|433.78|429.68|10
1637512490000|2021-11-21 16:34:50|433.93|429.83|433.95|429.85|433.95|429.85|433.92|429.82|4
1637512500000|2021-11-21 16:35:00|433.97|429.87|433.9|429.8|433.97|429.87|433.84|429.74|15
1637512510000|2021-11-21 16:35:10|433.91|429.81|433.76|429.66|433.91|429.81|433.76|429.66|15
1637512520000|2021-11-21 16:35:20|433.72|429.62|433.58|429.48|433.73|429.63|433.54|429.44|23
1637512530000|2021-11-21 16:35:30|433.56|429.46|433.48|429.38|433.56|429.46|433.47|429.37|17
1637512540000|2021-11-21 16:35:40|433.51|429.41|433.45|429.35|433.55|429.45|433.44|429.34|13
1637512550000|2021-11-21 16:35:50|433.46|429.36|433.33|429.23|433.5|429.4|433.32|429.22|16
1637512560000|2021-11-21 16:36:00|433.28|429.18|433.29|429.19|433.35|429.25|433.27|429.17|10
1637512570000|2021-11-21 16:36:10|433.32|429.22|433.15|429.05|433.32|429.22|433.15|429.05|5
1637512580000|2021-11-21 16:36:20|433.13|429.03|433.06|428.96|433.14|429.04|433.06|428.96|7
1637512590000|2021-11-21 16:36:30|433.08|428.98|433.09|428.99|433.09|428.99|433.05|428.95|8
1637512600000|2021-11-21 16:36:40|433.06|428.96|432.92|428.82|433.11|429.01|432.81|428.71|20
1637512610000|2021-11-21 16:36:50|433.01|428.91|432.99|428.89|433.07|428.97|432.93|428.83|24
1637512620000|2021-11-21 16:37:00|433|428.9|432.96|428.86|433.05|428.95|432.94|428.84|9
1637512630000|2021-11-21 16:37:10|432.95|428.85|432.96|428.86|432.96|428.86|432.88|428.78|13
1637512640000|2021-11-21 16:37:20|432.94|428.84|432.78|428.68|432.94|428.84|432.78|428.68|13
1637512650000|2021-11-21 16:37:30|432.77|428.67|432.67|428.57|432.79|428.69|432.67|428.57|6
1637512660000|2021-11-21 16:37:40|432.68|428.58|432.8|428.7|432.8|428.7|432.65|428.55|20
1637512670000|2021-11-21 16:37:50|432.76|428.66|432.78|428.68|432.78|428.68|432.74|428.64|14
1637512680000|2021-11-21 16:38:00|432.77|428.67|432.92|428.82|432.92|428.82|432.68|428.58|21
1637512690000|2021-11-21 16:38:10|432.91|428.81|432.92|428.82|432.92|428.82|432.91|428.81|2
1637512700000|2021-11-21 16:38:20|432.9|428.8|432.83|428.73|432.93|428.83|432.83|428.73|15
1637512710000|2021-11-21 16:38:30|432.82|428.72|432.72|428.62|432.83|428.73|432.72|428.62|14
1637512720000|2021-11-21 16:38:40|432.75|428.65|432.72|428.62|432.75|428.65|432.68|428.58|5
1637512730000|2021-11-21 16:38:50|432.74|428.64|432.82|428.72|432.86|428.76|432.71|428.61|17
1637512740000|2021-11-21 16:39:00|432.83|428.73|433.15|429.05|433.16|429.06|432.83|428.73|26
1637512750000|2021-11-21 16:39:10|433.21|429.11|433.33|429.23|433.33|429.23|433.16|429.06|23
1637512760000|2021-11-21 16:39:20|433.32|429.22|433.15|429.05|433.32|429.22|433.14|429.04|22
1637512770000|2021-11-21 16:39:30|433.11|429.01|433.16|429.06|433.19|429.09|433.1|429|22
1637512780000|2021-11-21 16:39:40|433.17|429.07|433.24|429.14|433.29|429.19|433.17|429.07|12
1637512790000|2021-11-21 16:39:50|433.27|429.17|433.27|429.17|433.27|429.17|433.25|429.15|7
1637512800000|2021-11-21 16:40:00|433.29|429.19|433.24|429.14|433.32|429.22|433.22|429.12|9
1637512810000|2021-11-21 16:40:10|433.26|429.16|433.26|429.16|433.26|429.16|433.26|429.16|1
1637512820000|2021-11-21 16:40:20|433.3|429.2|433.54|429.44|433.54|429.44|433.3|429.2|17
1637512830000|2021-11-21 16:40:30|433.51|429.41|433.57|429.47|433.62|429.52|433.51|429.41|16
1637512840000|2021-11-21 16:40:40|433.59|429.49|433.57|429.47|433.59|429.49|433.56|429.46|8
1637512850000|2021-11-21 16:40:50|433.62|429.52|433.6|429.5|433.62|429.52|433.55|429.45|10
1637512860000|2021-11-21 16:41:00|433.67|429.57|433.67|429.57|433.69|429.59|433.59|429.49|9
1637512870000|2021-11-21 16:41:10|433.66|429.56|433.79|429.69|433.79|429.69|433.65|429.55|11
1637512880000|2021-11-21 16:41:20|433.96|429.86|434.24|430.14|434.24|430.14|433.89|429.79|13
1637512890000|2021-11-21 16:41:30|434.23|430.13|434.09|429.99|434.23|430.13|434.03|429.93|18
1637512900000|2021-11-21 16:41:40|434.1|430|434.09|429.99|434.1|430|434.05|429.95|13
1637512910000|2021-11-21 16:41:50|434.1|430|434|429.9|434.11|430.01|433.94|429.84|11
1637512920000|2021-11-21 16:42:00|433.97|429.87|433.96|429.86|433.97|429.87|433.96|429.86|2
1637512930000|2021-11-21 16:42:10|433.83|429.73|434.05|429.95|434.08|429.98|433.83|429.73|20
1637512940000|2021-11-21 16:42:20|434.06|429.96|434.3|430.2|434.37|430.27|434.04|429.94|24
1637512950000|2021-11-21 16:42:30|434.31|430.21|434.3|430.2|434.34|430.24|434.3|430.2|9
1637512960000|2021-11-21 16:42:40|434.32|430.22|434.26|430.16|434.33|430.23|434.26|430.16|13
1637512970000|2021-11-21 16:42:50|434.24|430.14|434.33|430.23|434.39|430.29|434.24|430.14|14
1637512980000|2021-11-21 16:43:00|434.32|430.22|434.4|430.3|434.41|430.31|434.3|430.2|20
1637512990000|2021-11-21 16:43:10|434.41|430.31|434.77|430.67|434.77|430.67|434.41|430.31|18
1637513000000|2021-11-21 16:43:20|434.76|430.66|434.75|430.65|434.79|430.69|434.75|430.65|7
1637513010000|2021-11-21 16:43:30|434.74|430.64|434.63|430.53|434.74|430.64|434.54|430.44|21
1637513020000|2021-11-21 16:43:40|434.61|430.51|434.62|430.52|434.7|430.6|434.61|430.51|14
1637513030000|2021-11-21 16:43:50|434.63|430.53|435.03|430.93|435.15|431.05|434.63|430.53|18
1637513040000|2021-11-21 16:44:00|435.17|431.07|435.22|431.12|435.24|431.14|435.14|431.04|25
1637513050000|2021-11-21 16:44:10|435.23|431.13|435.27|431.17|435.28|431.18|435.22|431.12|7
1637513060000|2021-11-21 16:44:20|435.26|431.16|434.96|430.86|435.33|431.23|434.95|430.85|29
1637513070000|2021-11-21 16:44:30|434.99|430.89|434.87|430.77|435.06|430.96|434.87|430.77|31
1637513080000|2021-11-21 16:44:40|434.9|430.8|434.97|430.87|434.97|430.87|434.82|430.72|17
1637513090000|2021-11-21 16:44:50|434.96|430.86|434.96|430.86|434.97|430.87|434.95|430.85|12
1637513100000|2021-11-21 16:45:00|434.97|430.87|434.96|430.86|434.97|430.87|434.88|430.78|15
1637513110000|2021-11-21 16:45:10|434.93|430.83|434.95|430.85|434.95|430.85|434.93|430.83|9
1637513120000|2021-11-21 16:45:20|434.94|430.84|435.02|430.92|435.02|430.92|434.93|430.83|12
1637513130000|2021-11-21 16:45:30|435.05|430.95|435.34|431.24|435.34|431.24|435.05|430.95|15
1637513140000|2021-11-21 16:45:40|435.35|431.25|435.3|431.2|435.35|431.25|435.28|431.18|12
1637513150000|2021-11-21 16:45:50|435.27|431.17|435.26|431.16|435.31|431.21|435.23|431.13|12
1637513160000|2021-11-21 16:46:00|435.22|431.12|435.34|431.24|435.36|431.26|435.22|431.12|21
1637513170000|2021-11-21 16:46:10|435.36|431.26|435.43|431.33|435.47|431.37|435.33|431.23|21
1637513180000|2021-11-21 16:46:20|435.44|431.34|435.42|431.32|435.44|431.34|435.39|431.29|5
1637513190000|2021-11-21 16:46:30|435.4|431.3|435.79|431.69|435.79|431.69|435.4|431.3|13
1637513200000|2021-11-21 16:46:40|435.86|431.76|435.63|431.53|436.14|432.04|435.63|431.53|31
1637513210000|2021-11-21 16:46:50|435.61|431.51|435.32|431.22|435.61|431.51|435.32|431.22|17
1637513220000|2021-11-21 16:47:00|435.33|431.23|435.65|431.55|435.68|431.58|435.26|431.16|24
1637513230000|2021-11-21 16:47:10|435.64|431.54|435.82|431.72|435.89|431.79|435.64|431.54|32
1637513240000|2021-11-21 16:47:20|435.81|431.71|435.72|431.62|435.84|431.74|435.72|431.62|20
1637513250000|2021-11-21 16:47:30|435.74|431.64|435.75|431.65|435.76|431.66|435.64|431.54|22
1637513260000|2021-11-21 16:47:40|435.76|431.66|435.78|431.68|435.86|431.76|435.75|431.65|16
1637513270000|2021-11-21 16:47:50|435.79|431.69|435.86|431.76|435.86|431.76|435.79|431.69|10
1637513280000|2021-11-21 16:48:00|435.87|431.77|435.83|431.73|435.89|431.79|435.8|431.7|17
1637513290000|2021-11-21 16:48:10|435.82|431.72|435.68|431.58|435.83|431.73|435.68|431.58|15
1637513300000|2021-11-21 16:48:20|435.69|431.59|435.74|431.64|435.79|431.69|435.69|431.59|13
1637513310000|2021-11-21 16:48:30|435.75|431.65|435.9|431.8|435.94|431.84|435.75|431.65|11
1637513320000|2021-11-21 16:48:40|435.89|431.79|435.81|431.71|435.9|431.8|435.81|431.71|14
1637513330000|2021-11-21 16:48:50|435.83|431.73|436.31|432.21|436.5|432.4|435.81|431.71|25
1637513340000|2021-11-21 16:49:00|436.3|432.2|436.35|432.25|436.45|432.35|436.27|432.17|21
1637513350000|2021-11-21 16:49:10|436.3|432.2|436.37|432.27|436.47|432.37|436.3|432.2|26
1637513360000|2021-11-21 16:49:20|436.36|432.26|436.3|432.2|436.4|432.3|436.27|432.17|23
1637513370000|2021-11-21 16:49:30|436.29|432.19|436.37|432.27|436.37|432.27|436.28|432.18|9
1637513380000|2021-11-21 16:49:40|436.38|432.28|436.39|432.29|436.45|432.35|436.29|432.19|21
1637513390000|2021-11-21 16:49:50|436.41|432.31|436.29|432.19|436.41|432.31|436.29|432.19|18
1637513400000|2021-11-21 16:50:00|436.33|432.23|436.38|432.28|436.44|432.34|436.29|432.19|20
1637513410000|2021-11-21 16:50:10|436.35|432.25|436.4|432.3|436.4|432.3|436.31|432.21|12
1637513420000|2021-11-21 16:50:20|436.39|432.29|436.27|432.17|436.4|432.3|436.27|432.17|15
1637513430000|2021-11-21 16:50:30|436.28|432.18|436.22|432.12|436.31|432.21|436.22|432.12|14
1637513440000|2021-11-21 16:50:40|436.23|432.13|436.16|432.06|436.23|432.13|436.14|432.04|10
1637513450000|2021-11-21 16:50:50|436.17|432.07|436.17|432.07|436.17|432.07|436.16|432.06|3
1637513460000|2021-11-21 16:51:00|436.15|432.05|436.05|431.95|436.21|432.11|436.04|431.94|18
1637513470000|2021-11-21 16:51:10|436.06|431.96|435.99|431.89|436.06|431.96|435.99|431.89|11
1637513480000|2021-11-21 16:51:20|436.01|431.91|436.06|431.96|436.08|431.98|435.99|431.89|9
1637513490000|2021-11-21 16:51:30|436.07|431.97|436.02|431.92|436.07|431.97|436.02|431.92|12
1637513500000|2021-11-21 16:51:40|436|431.9|436.03|431.93|436.07|431.97|435.99|431.89|15
1637513510000|2021-11-21 16:51:50|435.98|431.88|435.97|431.87|436.03|431.93|435.96|431.86|10
1637513520000|2021-11-21 16:52:00|435.96|431.86|436.16|432.06|436.16|432.06|435.9|431.8|30
1637513530000|2021-11-21 16:52:10|436.29|432.19|436.57|432.47|436.64|432.54|436.24|432.14|32
1637513540000|2021-11-21 16:52:20|436.59|432.49|436.57|432.47|436.63|432.53|436.54|432.44|17
1637513550000|2021-11-21 16:52:30|436.56|432.46|436.69|432.59|436.69|432.59|436.56|432.46|15
1637513560000|2021-11-21 16:52:40|436.7|432.6|436.51|432.41|436.7|432.6|436.35|432.25|25
1637513570000|2021-11-21 16:52:50|436.52|432.42|436.66|432.56|436.66|432.56|436.48|432.38|22
1637513580000|2021-11-21 16:53:00|436.65|432.55|436.55|432.45|436.71|432.61|436.55|432.45|17
1637513590000|2021-11-21 16:53:10|436.53|432.43|436.59|432.49|436.59|432.49|436.42|432.32|19
1637513600000|2021-11-21 16:53:20|436.56|432.46|436.67|432.57|436.71|432.61|436.56|432.46|25
1637513610000|2021-11-21 16:53:30|436.66|432.56|436.86|432.76|436.86|432.76|436.65|432.55|20
1637513620000|2021-11-21 16:53:40|436.85|432.75|437.24|433.14|437.24|433.14|436.85|432.75|16
1637513630000|2021-11-21 16:53:50|437.23|433.13|437.45|433.35|437.46|433.36|437.17|433.07|25
1637513640000|2021-11-21 16:54:00|437.46|433.36|437.39|433.29|437.54|433.44|437.39|433.29|24
1637513650000|2021-11-21 16:54:10|437.4|433.3|437.54|433.44|437.55|433.45|437.39|433.29|25
1637513660000|2021-11-21 16:54:20|437.52|433.42|437.88|433.78|437.96|433.86|437.51|433.41|26
1637513670000|2021-11-21 16:54:30|437.85|433.75|437.94|433.84|437.94|433.84|437.64|433.54|26
1637513680000|2021-11-21 16:54:40|437.97|433.87|437.96|433.86|438|433.9|437.8|433.7|24
1637513690000|2021-11-21 16:54:50|437.91|433.81|437.81|433.71|438.02|433.92|437.78|433.68|28
1637513700000|2021-11-21 16:55:00|437.82|433.72|438.1|434|438.1|434|437.76|433.66|22
1637513710000|2021-11-21 16:55:10|438.06|433.96|438.41|434.31|438.42|434.32|438|433.9|32
1637513720000|2021-11-21 16:55:20|438.42|434.32|438.51|434.41|438.52|434.42|438.42|434.32|19
1637513730000|2021-11-21 16:55:30|438.52|434.42|438.42|434.32|438.52|434.42|438.4|434.3|24
1637513740000|2021-11-21 16:55:40|438.43|434.33|438.59|434.49|438.62|434.52|438.43|434.33|22
1637513750000|2021-11-21 16:55:50|438.61|434.51|438.73|434.63|438.74|434.64|438.58|434.48|23
1637513760000|2021-11-21 16:56:00|438.74|434.64|438.73|434.63|438.77|434.67|438.7|434.6|25
1637513770000|2021-11-21 16:56:10|438.74|434.64|438.77|434.67|438.77|434.67|438.59|434.49|28
1637513780000|2021-11-21 16:56:20|438.76|434.66|438.56|434.46|438.78|434.68|438.55|434.45|17
1637513790000|2021-11-21 16:56:30|438.59|434.49|438.65|434.55|438.68|434.58|438.58|434.48|26
1637513800000|2021-11-21 16:56:40|438.63|434.53|438.66|434.56|438.68|434.58|438.6|434.5|12
1637513810000|2021-11-21 16:56:50|438.64|434.54|438.61|434.51|438.67|434.57|438.6|434.5|10
1637513820000|2021-11-21 16:57:00|438.62|434.52|438.56|434.46|438.66|434.56|438.55|434.45|24
1637513830000|2021-11-21 16:57:10|438.6|434.5|438.55|434.45|438.65|434.55|438.55|434.45|16
1637513840000|2021-11-21 16:57:20|438.53|434.43|438.42|434.32|438.54|434.44|438.27|434.17|28
1637513850000|2021-11-21 16:57:30|438.52|434.42|438.54|434.44|438.54|434.44|438.33|434.23|20
1637513860000|2021-11-21 16:57:40|438.53|434.43|438.49|434.39|438.53|434.43|438.47|434.37|18
1637513870000|2021-11-21 16:57:50|438.51|434.41|438.73|434.63|438.73|434.63|438.51|434.41|17
1637513880000|2021-11-21 16:58:00|438.71|434.61|438.63|434.53|438.74|434.64|438.63|434.53|15
1637513890000|2021-11-21 16:58:10|438.65|434.55|438.55|434.45|438.66|434.56|438.53|434.43|18
1637513900000|2021-11-21 16:58:20|438.56|434.46|438.49|434.39|438.57|434.47|438.49|434.39|16
1637513910000|2021-11-21 16:58:30|438.5|434.4|438.77|434.67|438.8|434.7|438.49|434.39|16
1637513920000|2021-11-21 16:58:40|438.78|434.68|438.78|434.68|438.79|434.69|438.68|434.58|18
1637513930000|2021-11-21 16:58:50|438.77|434.67|438.62|434.52|438.81|434.71|438.54|434.44|26
1637513940000|2021-11-21 16:59:00|438.63|434.53|438.71|434.61|438.72|434.62|438.58|434.48|21
1637513950000|2021-11-21 16:59:10|438.7|434.6|438.75|434.65|438.8|434.7|438.7|434.6|17
1637513960000|2021-11-21 16:59:20|438.78|434.68|438.66|434.56|438.83|434.73|438.65|434.55|22
1637513970000|2021-11-21 16:59:30|438.65|434.55|438.55|434.45|438.68|434.58|438.5|434.4|14
1637513980000|2021-11-21 16:59:40|438.54|434.44|438.49|434.39|438.54|434.44|438.49|434.39|13
1637513990000|2021-11-21 16:59:50|438.47|434.37|438.53|434.43|438.54|434.44|438.47|434.37|8
1637514000000|2021-11-21 17:00:00|438.51|434.41|438.7|434.6|438.74|434.64|438.51|434.41|19
1637514010000|2021-11-21 17:00:10|438.69|434.59|438.76|434.66|438.76|434.66|438.67|434.57|24
1637514020000|2021-11-21 17:00:20|438.75|434.65|439.02|434.92|439.03|434.93|438.73|434.63|26
1637514030000|2021-11-21 17:00:30|439.04|434.94|439.13|435.03|439.17|435.07|438.96|434.86|28
1637514040000|2021-11-21 17:00:40|439.14|435.04|439.16|435.06|439.18|435.08|439.03|434.93|32
1637514050000|2021-11-21 17:00:50|439.18|435.08|439.3|435.2|439.3|435.2|439.18|435.08|25
1637514060000|2021-11-21 17:01:00|439.31|435.21|439.67|435.57|439.71|435.61|439.27|435.17|31
1637514070000|2021-11-21 17:01:10|439.69|435.59|439.9|435.8|439.91|435.81|439.69|435.59|16
1637514080000|2021-11-21 17:01:20|439.91|435.81|439.99|435.89|440.08|435.98|439.91|435.81|25
1637514090000|2021-11-21 17:01:30|440.01|435.91|440.18|436.08|440.18|436.08|440.01|435.91|19
1637514100000|2021-11-21 17:01:40|440.17|436.07|440.19|436.09|440.19|436.09|440.09|435.99|27
1637514110000|2021-11-21 17:01:50|440.2|436.1|440.17|436.07|440.22|436.12|440.06|435.96|29
1637514120000|2021-11-21 17:02:00|440.16|436.06|439.77|435.67|440.18|436.08|439.77|435.67|28
1637514130000|2021-11-21 17:02:10|439.68|435.58|439.45|435.35|439.68|435.58|439.29|435.19|28
1637514140000|2021-11-21 17:02:20|439.44|435.34|439.16|435.06|439.45|435.35|439.14|435.04|29
1637514150000|2021-11-21 17:02:30|439.13|435.03|438.97|434.87|439.2|435.1|438.89|434.79|31
1637514160000|2021-11-21 17:02:40|438.98|434.88|438.96|434.86|438.98|434.88|438.86|434.76|20
1637514170000|2021-11-21 17:02:50|438.97|434.87|439|434.9|439|434.9|438.78|434.68|27
1637514180000|2021-11-21 17:03:00|438.95|434.85|438.87|434.77|438.95|434.85|438.76|434.66|23
1637514190000|2021-11-21 17:03:10|438.85|434.75|438.58|434.48|438.87|434.77|438.57|434.47|24
1637514200000|2021-11-21 17:03:20|438.59|434.49|438.4|434.3|438.6|434.5|438.37|434.27|28
1637514210000|2021-11-21 17:03:30|438.39|434.29|437.79|433.69|438.39|434.29|437.76|433.66|35
1637514220000|2021-11-21 17:03:40|437.78|433.68|437.62|433.52|437.78|433.68|437.61|433.51|24
1637514230000|2021-11-21 17:03:50|437.61|433.51|437.71|433.61|437.73|433.63|437.57|433.47|29
1637514240000|2021-11-21 17:04:00|437.69|433.59|437.8|433.7|437.8|433.7|437.69|433.59|16
1637514250000|2021-11-21 17:04:10|437.77|433.67|437.78|433.68|437.8|433.7|437.74|433.64|13
1637514260000|2021-11-21 17:04:20|437.79|433.69|437.73|433.63|437.87|433.77|437.73|433.63|22
1637514270000|2021-11-21 17:04:30|437.74|433.64|437.76|433.66|437.78|433.68|437.72|433.62|22
1637514280000|2021-11-21 17:04:40|437.75|433.65|437.77|433.67|437.79|433.69|437.75|433.65|5
1637514290000|2021-11-21 17:04:50|437.78|433.68|437.8|433.7|437.8|433.7|437.76|433.66|18
1637514300000|2021-11-21 17:05:00|437.78|433.68|437.89|433.79|437.93|433.83|437.78|433.68|16
1637514310000|2021-11-21 17:05:10|437.85|433.75|437.72|433.62|437.85|433.75|437.71|433.61|26
1637514320000|2021-11-21 17:05:20|437.66|433.56|437.66|433.56|437.76|433.66|437.62|433.52|27
1637514330000|2021-11-21 17:05:30|437.5|433.4|437.27|433.17|437.51|433.41|437.2|433.1|34
1637514340000|2021-11-21 17:05:40|437.26|433.16|437.16|433.06|437.35|433.25|437.12|433.02|31
1637514350000|2021-11-21 17:05:50|437.14|433.04|437.1|433|437.18|433.08|437.09|432.99|21
1637514360000|2021-11-21 17:06:00|437.09|432.99|436.96|432.86|437.15|433.05|436.95|432.85|25
1637514370000|2021-11-21 17:06:10|436.97|432.87|436.92|432.82|436.97|432.87|436.86|432.76|12
1637514380000|2021-11-21 17:06:20|436.98|432.88|436.88|432.78|436.99|432.89|436.86|432.76|19
1637514390000|2021-11-21 17:06:30|436.87|432.77|436.88|432.78|437.01|432.91|436.83|432.73|18
1637514400000|2021-11-21 17:06:40|436.87|432.77|437.03|432.93|437.03|432.93|436.87|432.77|14
1637514410000|2021-11-21 17:06:50|437.08|432.98|437.31|433.21|437.31|433.21|437.08|432.98|17
1637514420000|2021-11-21 17:07:00|437.3|433.2|437.86|433.76|437.86|433.76|437.3|433.2|26
1637514430000|2021-11-21 17:07:10|437.85|433.75|437.69|433.59|437.89|433.79|437.67|433.57|17
1637514440000|2021-11-21 17:07:20|437.68|433.58|437.65|433.55|437.69|433.59|437.63|433.53|7
1637514450000|2021-11-21 17:07:30|437.63|433.53|437.66|433.56|437.66|433.56|437.62|433.52|5
1637514460000|2021-11-21 17:07:40|437.69|433.59|438.01|433.91|438.03|433.93|437.69|433.59|29
1637514470000|2021-11-21 17:07:50|438.02|433.92|437.91|433.81|438.04|433.94|437.91|433.81|11
1637514480000|2021-11-21 17:08:00|437.9|433.8|437.86|433.76|437.91|433.81|437.86|433.76|13
1637514490000|2021-11-21 17:08:10|437.85|433.75|437.93|433.83|438.01|433.91|437.85|433.75|25
1637514500000|2021-11-21 17:08:20|438|433.9|437.99|433.89|438.03|433.93|437.96|433.86|12
1637514510000|2021-11-21 17:08:30|437.96|433.86|438.01|433.91|438.03|433.93|437.94|433.84|19
1637514520000|2021-11-21 17:08:40|438|433.9|437.99|433.89|438.05|433.95|437.99|433.89|14
1637514530000|2021-11-21 17:08:50|438|433.9|438.08|433.98|438.1|434|438|433.9|8
1637514540000|2021-11-21 17:09:00|438.07|433.97|438.08|433.98|438.16|434.06|438.03|433.93|20
1637514550000|2021-11-21 17:09:10|438.06|433.96|437.95|433.85|438.07|433.97|437.95|433.85|12
1637514560000|2021-11-21 17:09:20|437.96|433.86|437.75|433.65|437.96|433.86|437.75|433.65|8
1637514570000|2021-11-21 17:09:30|437.74|433.64|437.55|433.45|437.74|433.64|437.52|433.42|26
1637514580000|2021-11-21 17:09:40|437.56|433.46|437.58|433.48|437.6|433.5|437.53|433.43|9
1637514590000|2021-11-21 17:09:50|437.57|433.47|437.32|433.22|437.59|433.49|437.32|433.22|20
1637514600000|2021-11-21 17:10:00|437.3|433.2|437.4|433.3|437.44|433.34|437.26|433.16|20
1637514610000|2021-11-21 17:10:10|437.41|433.31|437.23|433.13|437.41|433.31|437.16|433.06|16
1637514620000|2021-11-21 17:10:20|437.22|433.12|437.46|433.36|437.52|433.42|437.22|433.12|24
1637514630000|2021-11-21 17:10:30|437.5|433.4|437.44|433.34|437.5|433.4|437.44|433.34|18
1637514640000|2021-11-21 17:10:40|437.46|433.36|437.42|433.32|437.48|433.38|437.42|433.32|17
1637514650000|2021-11-21 17:10:50|437.43|433.33|437.68|433.58|437.69|433.59|437.42|433.32|26
1637514660000|2021-11-21 17:11:00|437.64|433.54|437.59|433.49|437.69|433.59|437.58|433.48|12
1637514670000|2021-11-21 17:11:10|437.6|433.5|437.61|433.51|437.62|433.52|437.59|433.49|9
1637514680000|2021-11-21 17:11:20|437.6|433.5|437.34|433.24|437.6|433.5|437.34|433.24|15
1637514690000|2021-11-21 17:11:30|437.37|433.27|437.41|433.31|437.41|433.31|437.34|433.24|10
1637514700000|2021-11-21 17:11:40|437.49|433.39|437.47|433.37|437.51|433.41|437.46|433.36|17
1637514710000|2021-11-21 17:11:50|437.49|433.39|437.57|433.47|437.64|433.54|437.48|433.38|15
1637514720000|2021-11-21 17:12:00|437.58|433.48|437.57|433.47|437.7|433.6|437.54|433.44|17
1637514730000|2021-11-21 17:12:10|437.56|433.46|437.39|433.29|437.58|433.48|437.39|433.29|15
1637514740000|2021-11-21 17:12:20|437.41|433.31|437.34|433.24|437.41|433.31|437.29|433.19|10
1637514750000|2021-11-21 17:12:30|437.36|433.26|437.72|433.62|437.73|433.63|437.35|433.25|27
1637514760000|2021-11-21 17:12:40|437.73|433.63|437.69|433.59|437.73|433.63|437.65|433.55|17
1637514770000|2021-11-21 17:12:50|437.65|433.55|437.7|433.6|437.72|433.62|437.65|433.55|18
1637514780000|2021-11-21 17:13:00|437.69|433.59|437.74|433.64|437.76|433.66|437.56|433.46|23
1637514790000|2021-11-21 17:13:10|437.75|433.65|437.59|433.49|437.75|433.65|437.58|433.48|21
1637514800000|2021-11-21 17:13:20|437.6|433.5|437.52|433.42|437.6|433.5|437.52|433.42|19
1637514810000|2021-11-21 17:13:30|437.51|433.41|437.52|433.42|437.53|433.43|437.46|433.36|20
1637514820000|2021-11-21 17:13:40|437.51|433.41|437.64|433.54|437.65|433.55|437.5|433.4|16
1637514830000|2021-11-21 17:13:50|437.65|433.55|437.67|433.57|437.7|433.6|437.56|433.46|15
1637514840000|2021-11-21 17:14:00|437.6|433.5|437.59|433.49|437.68|433.58|437.54|433.44|21
1637514850000|2021-11-21 17:14:10|437.61|433.51|437.4|433.3|437.61|433.51|437.39|433.29|23
1637514860000|2021-11-21 17:14:20|437.39|433.29|437.35|433.25|437.4|433.3|437.35|433.25|23
1637514870000|2021-11-21 17:14:30|437.33|433.23|437.28|433.18|437.34|433.24|437.27|433.17|12
1637514880000|2021-11-21 17:14:40|437.27|433.17|437.32|433.22|437.37|433.27|437.27|433.17|12
1637514890000|2021-11-21 17:14:50|437.33|433.23|437.49|433.39|437.5|433.4|437.33|433.23|25
1637514900000|2021-11-21 17:15:00|437.5|433.4|437.52|433.42|437.53|433.43|437.41|433.31|29
1637514910000|2021-11-21 17:15:10|437.55|433.45|437.58|433.48|437.62|433.52|437.55|433.45|20
1637514920000|2021-11-21 17:15:20|437.59|433.49|437.55|433.45|437.59|433.49|437.54|433.44|24
1637514930000|2021-11-21 17:15:30|437.58|433.48|437.65|433.55|437.67|433.57|437.53|433.43|29
1637514940000|2021-11-21 17:15:40|437.66|433.56|437.69|433.59|437.71|433.61|437.66|433.56|17
1637514950000|2021-11-21 17:15:50|437.7|433.6|437.75|433.65|437.8|433.7|437.69|433.59|25
1637514960000|2021-11-21 17:16:00|437.79|433.69|437.94|433.84|437.94|433.84|437.74|433.64|22
1637514970000|2021-11-21 17:16:10|437.91|433.81|437.95|433.85|437.95|433.85|437.89|433.79|12
1637514980000|2021-11-21 17:16:20|437.97|433.87|437.98|433.88|438|433.9|437.96|433.86|10
1637514990000|2021-11-21 17:16:30|438|433.9|438.09|433.99|438.11|434.01|438|433.9|9
1637515000000|2021-11-21 17:16:40|438.1|434|438.02|433.92|438.1|434|438.02|433.92|18
1637515010000|2021-11-21 17:16:50|438.05|433.95|438.08|433.98|438.09|433.99|438|433.9|22
1637515020000|2021-11-21 17:17:00|438.09|433.99|438.13|434.03|438.16|434.06|438.09|433.99|11
1637515030000|2021-11-21 17:17:10|438.12|434.02|438.12|434.02|438.14|434.04|438.08|433.98|14
1637515040000|2021-11-21 17:17:20|438.1|434|438.11|434.01|438.14|434.04|438.1|434|7
1637515050000|2021-11-21 17:17:30|438.13|434.03|438.12|434.02|438.14|434.04|438.1|434|15
1637515060000|2021-11-21 17:17:40|438.11|434.01|438.08|433.98|438.12|434.02|438.06|433.96|13
1637515070000|2021-11-21 17:17:50|438.09|433.99|438.09|433.99|438.1|434|438.08|433.98|7
1637515080000|2021-11-21 17:18:00|438.14|434.04|438.14|434.04|438.15|434.05|438.12|434.02|6
1637515090000|2021-11-21 17:18:10|438.15|434.05|438.23|434.13|438.23|434.13|438.15|434.05|16
1637515100000|2021-11-21 17:18:20|438.22|434.12|438.27|434.17|438.33|434.23|438.18|434.08|17
1637515110000|2021-11-21 17:18:30|438.28|434.18|438.2|434.1|438.3|434.2|438.18|434.08|26
1637515120000|2021-11-21 17:18:40|438.21|434.11|438.81|434.71|438.9|434.8|438.21|434.11|25
1637515130000|2021-11-21 17:18:50|438.8|434.7|438.69|434.59|438.83|434.73|438.69|434.59|21
1637515140000|2021-11-21 17:19:00|438.71|434.61|438.75|434.65|438.81|434.71|438.7|434.6|19
1637515150000|2021-11-21 17:19:10|438.74|434.64|438.77|434.67|438.78|434.68|438.74|434.64|7
1637515160000|2021-11-21 17:19:20|438.78|434.68|438.69|434.59|438.78|434.68|438.69|434.59|16
1637515170000|2021-11-21 17:19:30|438.68|434.58|438.52|434.42|438.68|434.58|438.49|434.39|16
1637515180000|2021-11-21 17:19:40|438.51|434.41|438.49|434.39|438.52|434.42|438.48|434.38|6
1637515190000|2021-11-21 17:19:50|438.48|434.38|438.41|434.31|438.5|434.4|438.41|434.31|6
1637515200000|2021-11-21 17:20:00|438.44|434.34|438.43|434.33|438.44|434.34|438.41|434.31|4
1637515210000|2021-11-21 17:20:10|438.46|434.36|438.38|434.28|438.46|434.36|438.37|434.27|5
1637515220000|2021-11-21 17:20:20|438.37|434.27|438.45|434.35|438.5|434.4|438.37|434.27|13
1637515230000|2021-11-21 17:20:30|438.49|434.39|438.45|434.35|438.49|434.39|438.45|434.35|7
1637515240000|2021-11-21 17:20:40|438.44|434.34|438.53|434.43|438.54|434.44|438.44|434.34|11
1637515250000|2021-11-21 17:20:50|438.54|434.44|438.54|434.44|438.55|434.45|438.52|434.42|7
1637515260000|2021-11-21 17:21:00|438.55|434.45|438.58|434.48|438.64|434.54|438.54|434.44|12
1637515270000|2021-11-21 17:21:10|438.57|434.47|438.57|434.47|438.58|434.48|438.56|434.46|9
1637515280000|2021-11-21 17:21:20|438.58|434.48|438.59|434.49|438.62|434.52|438.57|434.47|8
1637515290000|2021-11-21 17:21:30|438.56|434.46|438.6|434.5|438.61|434.51|438.52|434.42|22
1637515300000|2021-11-21 17:21:40|438.57|434.47|438.55|434.45|438.59|434.49|438.55|434.45|17
1637515310000|2021-11-21 17:21:50|438.56|434.46|438.61|434.51|438.61|434.51|438.53|434.43|13
1637515320000|2021-11-21 17:22:00|438.55|434.45|438.56|434.46|438.57|434.47|438.55|434.45|4
1637515330000|2021-11-21 17:22:10|438.57|434.47|438.56|434.46|438.58|434.48|438.56|434.46|7
1637515340000|2021-11-21 17:22:20|438.57|434.47|438.47|434.37|438.57|434.47|438.37|434.27|26
1637515350000|2021-11-21 17:22:30|438.46|434.36|438.54|434.44|438.55|434.45|438.46|434.36|12
1637515360000|2021-11-21 17:22:40|438.55|434.45|438.52|434.42|438.57|434.47|438.52|434.42|15
1637515370000|2021-11-21 17:22:50|438.53|434.43|438.53|434.43|438.56|434.46|438.52|434.42|8
1637515380000|2021-11-21 17:23:00|438.56|434.46|438.5|434.4|438.56|434.46|438.48|434.38|5
1637515390000|2021-11-21 17:23:10|438.51|434.41|438.49|434.39|438.51|434.41|438.49|434.39|5
1637515400000|2021-11-21 17:23:20|438.46|434.36|438.34|434.24|438.5|434.4|438.34|434.24|18
1637515410000|2021-11-21 17:23:30|438.32|434.22|438.2|434.1|438.32|434.22|438.19|434.09|19
1637515420000|2021-11-21 17:23:40|438.19|434.09|438.2|434.1|438.2|434.1|438.19|434.09|14
1637515430000|2021-11-21 17:23:50|438.19|434.09|438.15|434.05|438.19|434.09|438.14|434.04|4
1637515440000|2021-11-21 17:24:00|438.16|434.06|438.27|434.17|438.27|434.17|438.16|434.06|14
1637515450000|2021-11-21 17:24:10|438.26|434.16|438.23|434.13|438.28|434.18|438.23|434.13|8
1637515460000|2021-11-21 17:24:20|438.27|434.17|438.3|434.2|438.3|434.2|438.26|434.16|11
1637515470000|2021-11-21 17:24:30|438.29|434.19|438.29|434.19|438.3|434.2|438.28|434.18|5
1637515480000|2021-11-21 17:24:40|438.28|434.18|438.26|434.16|438.32|434.22|438.26|434.16|7
1637515490000|2021-11-21 17:24:50|438.27|434.17|438.26|434.16|438.28|434.18|438.25|434.15|14
1637515500000|2021-11-21 17:25:00|438.24|434.14|438.21|434.11|438.25|434.15|438.18|434.08|10
1637515510000|2021-11-21 17:25:10|438.23|434.13|438.21|434.11|438.24|434.14|438.19|434.09|10
1637515520000|2021-11-21 17:25:20|438.2|434.1|438.29|434.19|438.31|434.21|438.19|434.09|14
1637515530000|2021-11-21 17:25:30|438.3|434.2|438.32|434.22|438.36|434.26|438.3|434.2|14
1637515540000|2021-11-21 17:25:40|438.33|434.23|438.34|434.24|438.36|434.26|438.31|434.21|9
1637515550000|2021-11-21 17:25:50|438.35|434.25|438.35|434.25|438.39|434.29|438.33|434.23|14
1637515560000|2021-11-21 17:26:00|438.36|434.26|438.37|434.27|438.39|434.29|438.35|434.25|13
1637515570000|2021-11-21 17:26:10|438.36|434.26|438.38|434.28|438.39|434.29|438.36|434.26|7
1637515580000|2021-11-21 17:26:20|438.37|434.27|438.35|434.25|438.38|434.28|438.35|434.25|8
1637515590000|2021-11-21 17:26:30|438.34|434.24|438.21|434.11|438.34|434.24|438.21|434.11|12
1637515600000|2021-11-21 17:26:40|438.22|434.12|438.24|434.14|438.24|434.14|438.19|434.09|7
1637515610000|2021-11-21 17:26:50|438.23|434.13|438.18|434.08|438.23|434.13|438.18|434.08|10
1637515620000|2021-11-21 17:27:00|438.15|434.05|438.11|434.01|438.16|434.06|438.1|434|6
1637515630000|2021-11-21 17:27:10|438.1|434|438.09|433.99|438.11|434.01|438.09|433.99|4
1637515640000|2021-11-21 17:27:20|438.1|434|438.17|434.07|438.19|434.09|438.06|433.96|8
1637515650000|2021-11-21 17:27:30|438.16|434.06|438.12|434.02|438.24|434.14|438.12|434.02|14
1637515660000|2021-11-21 17:27:40|438.13|434.03|438.07|433.97|438.13|434.03|438.05|433.95|11
1637515670000|2021-11-21 17:27:50|438.06|433.96|438.06|433.96|438.08|433.98|438.06|433.96|7
1637515680000|2021-11-21 17:28:00|438.07|433.97|437.98|433.88|438.08|433.98|437.96|433.86|7
1637515690000|2021-11-21 17:28:10|437.94|433.84|437.94|433.84|437.96|433.86|437.93|433.83|10
1637515700000|2021-11-21 17:28:20|437.96|433.86|437.97|433.87|437.97|433.87|437.94|433.84|4
1637515710000|2021-11-21 17:28:30|437.96|433.86|437.96|433.86|437.96|433.86|437.96|433.86|1
1637515720000|2021-11-21 17:28:40|437.94|433.84|437.91|433.81|437.94|433.84|437.91|433.81|3
1637515730000|2021-11-21 17:28:50|437.94|433.84|437.94|433.84|437.94|433.84|437.92|433.82|6
1637515740000|2021-11-21 17:29:00|437.95|433.85|437.7|433.6|437.97|433.87|437.7|433.6|13
1637515750000|2021-11-21 17:29:10|437.71|433.61|437.87|433.77|437.91|433.81|437.71|433.61|24
1637515760000|2021-11-21 17:29:20|437.88|433.78|437.77|433.67|437.88|433.78|437.77|433.67|17
1637515770000|2021-11-21 17:29:30|437.78|433.68|437.77|433.67|437.79|433.69|437.76|433.66|10
1637515780000|2021-11-21 17:29:40|437.75|433.65|437.72|433.62|437.76|433.66|437.72|433.62|9
1637515790000|2021-11-21 17:29:50|437.69|433.59|437.67|433.57|437.69|433.59|437.67|433.57|7
1637515800000|2021-11-21 17:30:00|437.68|433.58|437.69|433.59|437.69|433.59|437.57|433.47|21
1637515810000|2021-11-21 17:30:10|437.68|433.58|437.67|433.57|437.69|433.59|437.63|433.53|12
1637515820000|2021-11-21 17:30:20|437.68|433.58|437.63|433.53|437.68|433.58|437.63|433.53|7
1637515830000|2021-11-21 17:30:30|437.64|433.54|437.68|433.58|437.68|433.58|437.64|433.54|2
1637515840000|2021-11-21 17:30:40|437.67|433.57|437.82|433.72|437.82|433.72|437.67|433.57|24
1637515850000|2021-11-21 17:30:50|437.81|433.71|437.74|433.64|437.83|433.73|437.74|433.64|16
1637515860000|2021-11-21 17:31:00|437.73|433.63|437.65|433.55|437.74|433.64|437.65|433.55|9
1637515870000|2021-11-21 17:31:10|437.66|433.56|437.68|433.58|437.72|433.62|437.64|433.54|8
1637515880000|2021-11-21 17:31:20|437.69|433.59|437.69|433.59|437.69|433.59|437.68|433.58|3
1637515890000|2021-11-21 17:31:30|437.7|433.6|437.64|433.54|437.74|433.64|437.64|433.54|9
1637515900000|2021-11-21 17:31:40|437.65|433.55|437.6|433.5|437.66|433.56|437.6|433.5|4
1637515910000|2021-11-21 17:31:50|437.58|433.48|437.39|433.29|437.58|433.48|437.39|433.29|13
1637515920000|2021-11-21 17:32:00|437.34|433.24|437.32|433.22|437.35|433.25|437.31|433.21|10
1637515930000|2021-11-21 17:32:10|437.34|433.24|437.39|433.29|437.41|433.31|437.34|433.24|9
1637515940000|2021-11-21 17:32:20|437.4|433.3|437.4|433.3|437.4|433.3|437.4|433.3|1
1637515950000|2021-11-21 17:32:30|437.39|433.29|437.4|433.3|437.4|433.3|437.39|433.29|2
1637515960000|2021-11-21 17:32:40|437.39|433.29|437.39|433.29|437.39|433.29|437.39|433.29|1
1637515970000|2021-11-21 17:32:50|437.4|433.3|437.28|433.18|437.4|433.3|437.28|433.18|11
1637515980000|2021-11-21 17:33:00|437.27|433.17|437.08|432.98|437.27|433.17|437.08|432.98|11
1637515990000|2021-11-21 17:33:10|437.09|432.99|437.19|433.09|437.19|433.09|437.07|432.97|13
1637516000000|2021-11-21 17:33:20|437.2|433.1|437.02|432.92|437.2|433.1|437.02|432.92|9
1637516010000|2021-11-21 17:33:30|437.04|432.94|437.01|432.91|437.05|432.95|437|432.9|14
1637516020000|2021-11-21 17:33:40|437|432.9|436.79|432.69|437|432.9|436.72|432.62|25
1637516030000|2021-11-21 17:33:50|436.8|432.7|436.7|432.6|436.8|432.7|436.61|432.51|27
1637516040000|2021-11-21 17:34:00|436.71|432.61|436.67|432.57|436.74|432.64|436.64|432.54|25
1637516050000|2021-11-21 17:34:10|436.65|432.55|436.57|432.47|436.65|432.55|436.48|432.38|26
1637516060000|2021-11-21 17:34:20|436.56|432.46|436.75|432.65|436.78|432.68|436.56|432.46|21
1637516070000|2021-11-21 17:34:30|436.76|432.66|436.74|432.64|436.76|432.66|436.74|432.64|6
1637516080000|2021-11-21 17:34:40|436.73|432.63|436.64|432.54|436.76|432.66|436.64|432.54|11
1637516090000|2021-11-21 17:34:50|436.65|432.55|436.62|432.52|436.65|432.55|436.61|432.51|6
1637516100000|2021-11-21 17:35:00|436.57|432.47|436.65|432.55|436.65|432.55|436.57|432.47|10
1637516110000|2021-11-21 17:35:10|436.64|432.54|436.86|432.76|436.9|432.8|436.62|432.52|23
1637516120000|2021-11-21 17:35:20|436.87|432.77|436.8|432.7|436.87|432.77|436.8|432.7|11
1637516130000|2021-11-21 17:35:30|436.82|432.72|436.75|432.65|436.82|432.72|436.75|432.65|8
1637516140000|2021-11-21 17:35:40|436.76|432.66|436.77|432.67|436.93|432.83|436.76|432.66|24
1637516150000|2021-11-21 17:35:50|436.76|432.66|436.79|432.69|436.8|432.7|436.71|432.61|14
1637516160000|2021-11-21 17:36:00|436.77|432.67|436.74|432.64|436.82|432.72|436.71|432.61|17
1637516170000|2021-11-21 17:36:10|436.75|432.65|436.84|432.74|436.86|432.76|436.73|432.63|8
1637516180000|2021-11-21 17:36:20|436.86|432.76|436.8|432.7|436.86|432.76|436.79|432.69|11
1637516190000|2021-11-21 17:36:30|436.78|432.68|436.85|432.75|436.87|432.77|436.78|432.68|12
1637516200000|2021-11-21 17:36:40|436.86|432.76|437.02|432.92|437.03|432.93|436.84|432.74|15
1637516210000|2021-11-21 17:36:50|437.08|432.98|437.82|433.72|437.84|433.74|437.07|432.97|28
1637516220000|2021-11-21 17:37:00|437.84|433.74|437.87|433.77|437.93|433.83|437.83|433.73|15
1637516230000|2021-11-21 17:37:10|437.97|433.87|438.07|433.97|438.14|434.04|437.97|433.87|10
1637516240000|2021-11-21 17:37:20|438.08|433.98|438.16|434.06|438.2|434.1|438.04|433.94|18
1637516250000|2021-11-21 17:37:30|438.15|434.05|438.23|434.13|438.24|434.14|438.15|434.05|9
1637516260000|2021-11-21 17:37:40|438.24|434.14|438.11|434.01|438.24|434.14|438.11|434.01|16
1637516270000|2021-11-21 17:37:50|438.05|433.95|437.89|433.79|438.14|434.04|437.88|433.78|21
1637516280000|2021-11-21 17:38:00|437.86|433.76|437.79|433.69|437.86|433.76|437.77|433.67|14
1637516290000|2021-11-21 17:38:10|437.83|433.73|437.85|433.75|437.94|433.84|437.76|433.66|15
1637516300000|2021-11-21 17:38:20|437.88|433.78|438.01|433.91|438.01|433.91|437.88|433.78|9
1637516310000|2021-11-21 17:38:30|438.02|433.92|437.87|433.77|438.02|433.92|437.87|433.77|14
1637516320000|2021-11-21 17:38:40|437.84|433.74|437.85|433.75|437.88|433.78|437.82|433.72|12
1637516330000|2021-11-21 17:38:50|437.83|433.73|437.87|433.77|438.02|433.92|437.83|433.73|19
1637516340000|2021-11-21 17:39:00|437.91|433.81|437.63|433.53|437.91|433.81|437.61|433.51|28
1637516350000|2021-11-21 17:39:10|437.61|433.51|437.57|433.47|437.63|433.53|437.56|433.46|8
1637516360000|2021-11-21 17:39:20|437.58|433.48|437.51|433.41|437.59|433.49|437.51|433.41|7
1637516370000|2021-11-21 17:39:30|437.53|433.43|437.31|433.21|437.53|433.43|437.3|433.2|18
1637516380000|2021-11-21 17:39:40|437.24|433.14|437.24|433.14|437.27|433.17|437.23|433.13|11
1637516390000|2021-11-21 17:39:50|437.25|433.15|437.14|433.04|437.25|433.15|437.09|432.99|10
1637516400000|2021-11-21 17:40:00|437.15|433.05|437.09|432.99|437.15|433.05|436.99|432.89|25
1637516410000|2021-11-21 17:40:10|437.1|433|437.1|433|437.11|433.01|437.08|432.98|12
1637516420000|2021-11-21 17:40:20|437.09|432.99|437.08|432.98|437.1|433|437.05|432.95|13
1637516430000|2021-11-21 17:40:30|437.07|432.97|437.12|433.02|437.13|433.03|437.07|432.97|9
1637516440000|2021-11-21 17:40:40|437.14|433.04|437.4|433.3|437.45|433.35|437.14|433.04|17
1637516450000|2021-11-21 17:40:50|437.42|433.32|437.33|433.23|437.42|433.32|437.32|433.22|19
1637516460000|2021-11-21 17:41:00|437.36|433.26|437.42|433.32|437.42|433.32|437.36|433.26|17
1637516470000|2021-11-21 17:41:10|437.45|433.35|437.39|433.29|437.45|433.35|437.38|433.28|9
1637516480000|2021-11-21 17:41:20|437.41|433.31|437.42|433.32|437.45|433.35|437.41|433.31|5
1637516490000|2021-11-21 17:41:30|437.41|433.31|437.47|433.37|437.47|433.37|437.4|433.3|6
1637516500000|2021-11-21 17:41:40|437.51|433.41|437.46|433.36|437.51|433.41|437.37|433.27|14
1637516510000|2021-11-21 17:41:50|437.53|433.43|437.76|433.66|437.81|433.71|437.53|433.43|17
1637516520000|2021-11-21 17:42:00|437.75|433.65|437.54|433.44|437.82|433.72|437.53|433.43|22
1637516530000|2021-11-21 17:42:10|437.51|433.41|437.49|433.39|437.51|433.41|437.46|433.36|9
1637516540000|2021-11-21 17:42:20|437.47|433.37|437.12|433.02|437.47|433.37|437.11|433.01|20
1637516550000|2021-11-21 17:42:30|437.1|433|437.11|433.01|437.18|433.08|437.1|433|18
1637516560000|2021-11-21 17:42:40|437.1|433|437.1|433|437.12|433.02|437.1|433|15
1637516570000|2021-11-21 17:42:50|437.11|433.01|437.12|433.02|437.16|433.06|437.06|432.96|14
1637516580000|2021-11-21 17:43:00|437.14|433.04|437.17|433.07|437.19|433.09|437.14|433.04|9
1637516590000|2021-11-21 17:43:10|437.18|433.08|437.18|433.08|437.18|433.08|437.17|433.07|3
1637516600000|2021-11-21 17:43:20|437.17|433.07|437.16|433.06|437.22|433.12|437.16|433.06|13
1637516610000|2021-11-21 17:43:30|437.15|433.05|437.19|433.09|437.26|433.16|437.14|433.04|7
1637516620000|2021-11-21 17:43:40|437.17|433.07|437.05|432.95|437.17|433.07|437.05|432.95|10
1637516630000|2021-11-21 17:43:50|437.06|432.96|437.06|432.96|437.06|432.96|437.06|432.96|1
1637516640000|2021-11-21 17:44:00|436.99|432.89|436.87|432.77|436.99|432.89|436.87|432.77|8
1637516650000|2021-11-21 17:44:10|436.89|432.79|436.82|432.72|436.89|432.79|436.8|432.7|7
1637516660000|2021-11-21 17:44:20|436.8|432.7|436.8|432.7|436.82|432.72|436.8|432.7|7
1637516670000|2021-11-21 17:44:30|436.81|432.71|436.8|432.7|436.81|432.71|436.79|432.69|4
1637516680000|2021-11-21 17:44:40|436.79|432.69|436.79|432.69|436.82|432.72|436.79|432.69|11
1637516690000|2021-11-21 17:44:50|436.8|432.7|436.84|432.74|436.9|432.8|436.79|432.69|13
1637516700000|2021-11-21 17:45:00|436.87|432.77|436.91|432.81|436.92|432.82|436.87|432.77|9
1637516710000|2021-11-21 17:45:10|436.9|432.8|436.92|432.82|436.92|432.82|436.82|432.72|19
1637516720000|2021-11-21 17:45:20|436.91|432.81|436.78|432.68|436.94|432.84|436.78|432.68|16
1637516730000|2021-11-21 17:45:30|436.8|432.7|436.73|432.63|436.8|432.7|436.72|432.62|15
1637516740000|2021-11-21 17:45:40|436.71|432.61|436.72|432.62|436.76|432.66|436.71|432.61|14
1637516750000|2021-11-21 17:45:50|436.73|432.63|436.73|432.63|436.73|432.63|436.72|432.62|5
1637516760000|2021-11-21 17:46:00|436.72|432.62|436.87|432.77|436.87|432.77|436.72|432.62|11
1637516770000|2021-11-21 17:46:10|436.95|432.85|437.13|433.03|437.15|433.05|436.95|432.85|28
1637516780000|2021-11-21 17:46:20|437.11|433.01|436.91|432.81|437.11|433.01|436.91|432.81|17
1637516790000|2021-11-21 17:46:30|436.89|432.79|436.87|432.77|436.9|432.8|436.81|432.71|19
1637516800000|2021-11-21 17:46:40|436.94|432.84|436.84|432.74|436.95|432.85|436.84|432.74|10
1637516810000|2021-11-21 17:46:50|436.85|432.75|436.84|432.74|436.92|432.82|436.83|432.73|14
1637516820000|2021-11-21 17:47:00|436.83|432.73|436.84|432.74|436.86|432.76|436.83|432.73|6
1637516830000|2021-11-21 17:47:10|436.85|432.75|436.76|432.66|436.85|432.75|436.74|432.64|4
1637516840000|2021-11-21 17:47:20|436.75|432.65|436.75|432.65|436.75|432.65|436.75|432.65|1
1637516850000|2021-11-21 17:47:30|436.76|432.66|436.79|432.69|436.79|432.69|436.76|432.66|5
1637516860000|2021-11-21 17:47:40|436.78|432.68|436.8|432.7|436.8|432.7|436.78|432.68|2
1637516870000|2021-11-21 17:47:50|436.79|432.69|436.9|432.8|436.9|432.8|436.79|432.69|4
1637516880000|2021-11-21 17:48:00|436.89|432.79|436.85|432.75|436.9|432.8|436.85|432.75|9
1637516890000|2021-11-21 17:48:10|436.86|432.76|436.86|432.76|436.86|432.76|436.86|432.76|1
1637516900000|2021-11-21 17:48:20|436.85|432.75|436.88|432.78|436.88|432.78|436.83|432.73|7
1637516910000|2021-11-21 17:48:30|436.86|432.76|436.87|432.77|436.89|432.79|436.86|432.76|6
1637516920000|2021-11-21 17:48:40|436.85|432.75|436.66|432.56|436.85|432.75|436.66|432.56|13
1637516930000|2021-11-21 17:48:50|436.67|432.57|436.62|432.52|436.67|432.57|436.6|432.5|9
1637516940000|2021-11-21 17:49:00|436.61|432.51|436.45|432.35|436.62|432.52|436.45|432.35|15
1637516950000|2021-11-21 17:49:10|436.48|432.38|436.47|432.37|436.48|432.38|436.47|432.37|4
1637516960000|2021-11-21 17:49:20|436.48|432.38|436.56|432.46|436.56|432.46|436.48|432.38|13
1637516970000|2021-11-21 17:49:30|436.59|432.49|436.6|432.5|436.61|432.51|436.57|432.47|6
1637516980000|2021-11-21 17:49:40|436.61|432.51|436.45|432.35|436.61|432.51|436.45|432.35|12
1637516990000|2021-11-21 17:49:50|436.46|432.36|436.46|432.36|436.53|432.43|436.44|432.34|9
1637517000000|2021-11-21 17:50:00|436.47|432.37|436.55|432.45|436.55|432.45|436.46|432.36|16
1637517010000|2021-11-21 17:50:10|436.56|432.46|436.54|432.44|436.56|432.46|436.53|432.43|9
1637517020000|2021-11-21 17:50:20|436.53|432.43|436.49|432.39|436.53|432.43|436.39|432.29|8
1637517030000|2021-11-21 17:50:30|436.48|432.38|436.69|432.59|436.69|432.59|436.44|432.34|22
1637517040000|2021-11-21 17:50:40|436.68|432.58|436.68|432.58|436.77|432.67|436.68|432.58|16
1637517050000|2021-11-21 17:50:50|436.7|432.6|436.6|432.5|436.7|432.6|436.59|432.49|13
1637517060000|2021-11-21 17:51:00|436.59|432.49|436.51|432.41|436.63|432.53|436.51|432.41|9
1637517070000|2021-11-21 17:51:10|436.52|432.42|436.51|432.41|436.52|432.42|436.48|432.38|11
1637517080000|2021-11-21 17:51:20|436.5|432.4|436.47|432.37|436.51|432.41|436.47|432.37|9
1637517090000|2021-11-21 17:51:30|436.48|432.38|436.45|432.35|436.48|432.38|436.39|432.29|9
1637517100000|2021-11-21 17:51:40|436.44|432.34|436.46|432.36|436.47|432.37|436.41|432.31|13
1637517110000|2021-11-21 17:51:50|436.47|432.37|436.4|432.3|436.47|432.37|436.37|432.27|16
1637517120000|2021-11-21 17:52:00|436.39|432.29|436.38|432.28|436.4|432.3|436.38|432.28|6
1637517130000|2021-11-21 17:52:10|436.39|432.29|436.48|432.38|436.48|432.38|436.39|432.29|2
1637517140000|2021-11-21 17:52:20|436.46|432.36|436.45|432.35|436.48|432.38|436.45|432.35|18
1637517150000|2021-11-21 17:52:30|436.47|432.37|436.45|432.35|436.48|432.38|436.45|432.35|10
1637517160000|2021-11-21 17:52:40|436.44|432.34|436.43|432.33|436.49|432.39|436.43|432.33|13
1637517170000|2021-11-21 17:52:50|436.42|432.32|436.69|432.59|436.69|432.59|436.42|432.32|16
1637517180000|2021-11-21 17:53:00|436.7|432.6|436.67|432.57|436.7|432.6|436.62|432.52|10
1637517190000|2021-11-21 17:53:10|436.68|432.58|436.68|432.58|436.68|432.58|436.66|432.56|7
1637517200000|2021-11-21 17:53:20|436.69|432.59|436.82|432.72|436.82|432.72|436.67|432.57|13
1637517210000|2021-11-21 17:53:30|436.81|432.71|436.81|432.71|436.87|432.77|436.79|432.69|11
1637517220000|2021-11-21 17:53:40|436.84|432.74|437.05|432.95|437.05|432.95|436.81|432.71|18
1637517230000|2021-11-21 17:53:50|437.01|432.91|437.05|432.95|437.06|432.96|436.98|432.88|14
1637517240000|2021-11-21 17:54:00|437.04|432.94|437|432.9|437.09|432.99|437|432.9|12
1637517250000|2021-11-21 17:54:10|436.99|432.89|436.81|432.71|436.99|432.89|436.81|432.71|9
1637517260000|2021-11-21 17:54:20|436.82|432.72|436.55|432.45|436.82|432.72|436.55|432.45|14
1637517270000|2021-11-21 17:54:30|436.52|432.42|436.62|432.52|436.69|432.59|436.5|432.4|28
1637517280000|2021-11-21 17:54:40|436.63|432.53|436.61|432.51|436.65|432.55|436.61|432.51|13
1637517290000|2021-11-21 17:54:50|436.62|432.52|436.64|432.54|436.65|432.55|436.6|432.5|6
1637517300000|2021-11-21 17:55:00|436.66|432.56|436.69|432.59|436.7|432.6|436.66|432.56|10
1637517310000|2021-11-21 17:55:10|436.68|432.58|436.65|432.55|436.68|432.58|436.63|432.53|6
1637517320000|2021-11-21 17:55:20|436.64|432.54|436.72|432.62|436.75|432.65|436.63|432.53|19
1637517330000|2021-11-21 17:55:30|436.79|432.69|436.78|432.68|436.8|432.7|436.76|432.66|6
1637517340000|2021-11-21 17:55:40|436.8|432.7|436.8|432.7|436.81|432.71|436.71|432.61|15
1637517350000|2021-11-21 17:55:50|436.79|432.69|436.74|432.64|436.81|432.71|436.74|432.64|6
1637517360000|2021-11-21 17:56:00|436.73|432.63|436.72|432.62|436.73|432.63|436.71|432.61|4
1637517370000|2021-11-21 17:56:10|436.71|432.61|436.83|432.73|436.84|432.74|436.7|432.6|9
1637517380000|2021-11-21 17:56:20|436.81|432.71|436.8|432.7|436.83|432.73|436.77|432.67|15
1637517390000|2021-11-21 17:56:30|436.79|432.69|436.67|432.57|436.8|432.7|436.65|432.55|12
1637517400000|2021-11-21 17:56:40|436.68|432.58|436.7|432.6|436.73|432.63|436.68|432.58|8
1637517410000|2021-11-21 17:56:50|436.71|432.61|436.66|432.56|436.73|432.63|436.65|432.55|13
1637517420000|2021-11-21 17:57:00|436.67|432.57|436.65|432.55|436.71|432.61|436.59|432.49|18
1637517430000|2021-11-21 17:57:10|436.64|432.54|436.64|432.54|436.76|432.66|436.64|432.54|12
1637517440000|2021-11-21 17:57:20|436.66|432.56|436.62|432.52|436.66|432.56|436.62|432.52|6
1637517450000|2021-11-21 17:57:30|436.6|432.5|436.54|432.44|436.6|432.5|436.53|432.43|10
1637517460000|2021-11-21 17:57:40|436.53|432.43|436.47|432.37|436.53|432.43|436.47|432.37|8
1637517470000|2021-11-21 17:57:50|436.46|432.36|436.38|432.28|436.46|432.36|436.38|432.28|9
1637517480000|2021-11-21 17:58:00|436.39|432.29|436.42|432.32|436.42|432.32|436.39|432.29|8
1637517490000|2021-11-21 17:58:10|436.43|432.33|436.48|432.38|436.53|432.43|436.43|432.33|10
1637517500000|2021-11-21 17:58:20|436.46|432.36|436.63|432.53|436.63|432.53|436.45|432.35|13
1637517510000|2021-11-21 17:58:30|436.64|432.54|436.5|432.4|436.64|432.54|436.5|432.4|21
1637517520000|2021-11-21 17:58:40|436.46|432.36|436.58|432.48|436.58|432.48|436.45|432.35|9
1637517530000|2021-11-21 17:58:50|436.66|432.56|436.6|432.5|436.66|432.56|436.59|432.49|14
1637517540000|2021-11-21 17:59:00|436.61|432.51|436.56|432.46|436.62|432.52|436.56|432.46|7
1637517550000|2021-11-21 17:59:10|436.57|432.47|436.67|432.57|436.68|432.58|436.56|432.46|13
1637517560000|2021-11-21 17:59:20|436.68|432.58|436.81|432.71|436.83|432.73|436.68|432.58|15
1637517570000|2021-11-21 17:59:30|436.82|432.72|436.82|432.72|436.83|432.73|436.82|432.72|7
1637517580000|2021-11-21 17:59:40|436.81|432.71|436.8|432.7|436.82|432.72|436.79|432.69|12
1637517590000|2021-11-21 17:59:50|436.77|432.67|436.78|432.68|436.78|432.68|436.6|432.5|13
1637517600000|2021-11-21 18:00:00|436.77|432.67|436.71|432.61|436.81|432.71|436.71|432.61|17
1637517610000|2021-11-21 18:00:10|436.73|432.63|436.59|432.49|436.73|432.63|436.58|432.48|18
1637517620000|2021-11-21 18:00:20|436.58|432.48|436.49|432.39|436.59|432.49|436.49|432.39|10
1637517630000|2021-11-21 18:00:30|436.45|432.35|436.47|432.37|436.49|432.39|436.43|432.33|23
1637517640000|2021-11-21 18:00:40|436.48|432.38|436.44|432.34|436.48|432.38|436.43|432.33|8
1637517650000|2021-11-21 18:00:50|436.38|432.28|436.37|432.27|436.38|432.28|436.36|432.26|8
1637517660000|2021-11-21 18:01:00|436.36|432.26|436.37|432.27|436.37|432.27|436.33|432.23|9
1637517670000|2021-11-21 18:01:10|436.36|432.26|436.37|432.27|436.37|432.27|436.34|432.24|10
1637517680000|2021-11-21 18:01:20|436.38|432.28|436.38|432.28|436.38|432.28|436.37|432.27|7
1637517690000|2021-11-21 18:01:30|436.37|432.27|436.47|432.37|436.5|432.4|436.37|432.27|12
1637517700000|2021-11-21 18:01:40|436.49|432.39|436.56|432.46|436.66|432.56|436.49|432.39|26
1637517710000|2021-11-21 18:01:50|436.57|432.47|436.63|432.53|436.66|432.56|436.56|432.46|19
1637517720000|2021-11-21 18:02:00|436.65|432.55|436.66|432.56|436.66|432.56|436.65|432.55|4
1637517730000|2021-11-21 18:02:10|436.67|432.57|436.9|432.8|437.03|432.93|436.67|432.57|27
1637517740000|2021-11-21 18:02:20|436.92|432.82|436.92|432.82|436.95|432.85|436.9|432.8|11
1637517750000|2021-11-21 18:02:30|436.93|432.83|436.91|432.81|436.93|432.83|436.91|432.81|5
1637517760000|2021-11-21 18:02:40|436.92|432.82|436.84|432.74|436.92|432.82|436.84|432.74|10
1637517770000|2021-11-21 18:02:50|436.83|432.73|436.66|432.56|436.83|432.73|436.65|432.55|22
1637517780000|2021-11-21 18:03:00|436.65|432.55|436.68|432.58|436.7|432.6|436.65|432.55|10
1637517790000|2021-11-21 18:03:10|436.67|432.57|436.75|432.65|436.78|432.68|436.67|432.57|14
1637517800000|2021-11-21 18:03:20|436.77|432.67|436.81|432.71|436.82|432.72|436.77|432.67|17
1637517810000|2021-11-21 18:03:30|436.84|432.74|436.89|432.79|436.9|432.8|436.84|432.74|14
1637517820000|2021-11-21 18:03:40|436.88|432.78|436.89|432.79|436.9|432.8|436.88|432.78|6
1637517830000|2021-11-21 18:03:50|436.9|432.8|436.83|432.73|436.9|432.8|436.79|432.69|10
1637517840000|2021-11-21 18:04:00|436.82|432.72|436.87|432.77|436.92|432.82|436.82|432.72|15
1637517850000|2021-11-21 18:04:10|436.86|432.76|436.88|432.78|436.9|432.8|436.86|432.76|13
1637517860000|2021-11-21 18:04:20|436.87|432.77|436.88|432.78|436.89|432.79|436.86|432.76|10
1637517870000|2021-11-21 18:04:30|436.86|432.76|436.54|432.44|436.86|432.76|436.54|432.44|23
1637517880000|2021-11-21 18:04:40|436.53|432.43|436.49|432.39|436.57|432.47|436.49|432.39|22
1637517890000|2021-11-21 18:04:50|436.46|432.36|436.14|432.04|436.46|432.36|436.14|432.04|25
1637517900000|2021-11-21 18:05:00|436.12|432.02|436.09|431.99|436.17|432.07|436.09|431.99|18
1637517910000|2021-11-21 18:05:10|436.11|432.01|436.18|432.08|436.2|432.1|435.97|431.87|25
1637517920000|2021-11-21 18:05:20|436.2|432.1|436.2|432.1|436.27|432.17|436.2|432.1|16
1637517930000|2021-11-21 18:05:30|436.18|432.08|436.3|432.2|436.35|432.25|436.11|432.01|23
1637517940000|2021-11-21 18:05:40|436.28|432.18|436.44|432.34|436.45|432.35|436.28|432.18|8
1637517950000|2021-11-21 18:05:50|436.45|432.35|436.82|432.72|436.82|432.72|436.45|432.35|20
1637517960000|2021-11-21 18:06:00|436.81|432.71|436.69|432.59|436.85|432.75|436.69|432.59|19
1637517970000|2021-11-21 18:06:10|436.7|432.6|436.68|432.58|436.73|432.63|436.65|432.55|14
1637517980000|2021-11-21 18:06:20|436.69|432.59|436.61|432.51|436.69|432.59|436.44|432.34|23
1637517990000|2021-11-21 18:06:30|436.59|432.49|436.54|432.44|436.62|432.52|436.47|432.37|12
1637518000000|2021-11-21 18:06:40|436.57|432.47|436.76|432.66|436.78|432.68|436.55|432.45|15
1637518010000|2021-11-21 18:06:50|436.75|432.65|436.77|432.67|436.79|432.69|436.75|432.65|8
1637518020000|2021-11-21 18:07:00|436.79|432.69|436.83|432.73|436.83|432.73|436.77|432.67|10
1637518030000|2021-11-21 18:07:10|436.86|432.76|436.77|432.67|436.86|432.76|436.77|432.67|15
1637518040000|2021-11-21 18:07:20|436.79|432.69|436.92|432.82|436.94|432.84|436.79|432.69|12
1637518050000|2021-11-21 18:07:30|436.94|432.84|436.94|432.84|437.02|432.92|436.9|432.8|11
1637518060000|2021-11-21 18:07:40|436.93|432.83|436.92|432.82|436.93|432.83|436.84|432.74|9
1637518070000|2021-11-21 18:07:50|436.89|432.79|436.83|432.73|436.9|432.8|436.81|432.71|14
1637518080000|2021-11-21 18:08:00|436.84|432.74|436.81|432.71|436.86|432.76|436.8|432.7|17
1637518090000|2021-11-21 18:08:10|436.83|432.73|436.83|432.73|436.84|432.74|436.81|432.71|10
1637518100000|2021-11-21 18:08:20|436.81|432.71|436.79|432.69|436.85|432.75|436.79|432.69|13
1637518110000|2021-11-21 18:08:30|436.78|432.68|436.67|432.57|436.78|432.68|436.67|432.57|11
1637518120000|2021-11-21 18:08:40|436.65|432.55|436.45|432.35|436.65|432.55|436.44|432.34|27
1637518130000|2021-11-21 18:08:50|436.42|432.32|436.4|432.3|436.45|432.35|436.4|432.3|12
1637518140000|2021-11-21 18:09:00|436.41|432.31|436.45|432.35|436.45|432.35|436.4|432.3|9
1637518150000|2021-11-21 18:09:10|436.47|432.37|436.56|432.46|436.58|432.48|436.47|432.37|21
1637518160000|2021-11-21 18:09:20|436.57|432.47|436.63|432.53|436.68|432.58|436.56|432.46|13
1637518170000|2021-11-21 18:09:30|436.69|432.59|436.74|432.64|436.75|432.65|436.69|432.59|11
1637518180000|2021-11-21 18:09:40|436.73|432.63|436.59|432.49|436.73|432.63|436.59|432.49|7
1637518190000|2021-11-21 18:09:50|436.58|432.48|436.48|432.38|436.58|432.48|436.48|432.38|8
1637518200000|2021-11-21 18:10:00|436.49|432.39|436.73|432.63|436.75|432.65|436.48|432.38|21
1637518210000|2021-11-21 18:10:10|436.75|432.65|436.59|432.49|436.75|432.65|436.55|432.45|20
1637518220000|2021-11-21 18:10:20|436.6|432.5|436.62|432.52|436.62|432.52|436.59|432.49|11
1637518230000|2021-11-21 18:10:30|436.68|432.58|436.76|432.66|436.76|432.66|436.62|432.52|16
1637518240000|2021-11-21 18:10:40|436.73|432.63|436.76|432.66|436.77|432.67|436.72|432.62|9
1637518250000|2021-11-21 18:10:50|436.75|432.65|436.79|432.69|436.8|432.7|436.75|432.65|13
1637518260000|2021-11-21 18:11:00|436.75|432.65|436.67|432.57|436.77|432.67|436.59|432.49|17
1637518270000|2021-11-21 18:11:10|436.68|432.58|436.88|432.78|436.88|432.78|436.68|432.58|18
1637518280000|2021-11-21 18:11:20|436.89|432.79|437.06|432.96|437.1|433|436.87|432.77|22
1637518290000|2021-11-21 18:11:30|437.08|432.98|437.09|432.99|437.14|433.04|437.06|432.96|15
1637518300000|2021-11-21 18:11:40|437.08|432.98|437.17|433.07|437.17|433.07|437.07|432.97|15
1637518310000|2021-11-21 18:11:50|437.14|433.04|437.11|433.01|437.14|433.04|437.08|432.98|14
1637518320000|2021-11-21 18:12:00|437.12|433.02|437.07|432.97|437.18|433.08|437.07|432.97|15
1637518330000|2021-11-21 18:12:10|437.08|432.98|437.06|432.96|437.13|433.03|437.06|432.96|10
1637518340000|2021-11-21 18:12:20|437.09|432.99|437.07|432.97|437.09|432.99|437.04|432.94|9
1637518350000|2021-11-21 18:12:30|437.08|432.98|437.05|432.95|437.11|433.01|437.05|432.95|9
1637518360000|2021-11-21 18:12:40|437.06|432.96|437.06|432.96|437.07|432.97|437.05|432.95|9
1637518370000|2021-11-21 18:12:50|437.08|432.98|437.13|433.03|437.13|433.03|436.95|432.85|25
1637518380000|2021-11-21 18:13:00|437.12|433.02|437.06|432.96|437.12|433.02|437.03|432.93|19
1637518390000|2021-11-21 18:13:10|437.07|432.97|437.09|432.99|437.11|433.01|437.05|432.95|8
1637518400000|2021-11-21 18:13:20|437.08|432.98|437.14|433.04|437.14|433.04|437.05|432.95|9
1637518410000|2021-11-21 18:13:30|437.15|433.05|437.11|433.01|437.15|433.05|437.11|433.01|6
1637518420000|2021-11-21 18:13:40|437.1|433|437.15|433.05|437.15|433.05|437.1|433|4
1637518440000|2021-11-21 18:14:00|437.23|433.13|437.14|433.04|437.23|433.13|437.14|433.04|6
1637518450000|2021-11-21 18:14:10|437.12|433.02|437.12|433.02|437.13|433.03|436.98|432.88|24
1637518460000|2021-11-21 18:14:20|437.1|433|437.21|433.11|437.22|433.12|437.1|433|8
1637518470000|2021-11-21 18:14:30|437.22|433.12|437.18|433.08|437.22|433.12|437.1|433|10
1637518480000|2021-11-21 18:14:40|437.19|433.09|437.2|433.1|437.27|433.17|437.17|433.07|10
1637518490000|2021-11-21 18:14:50|437.29|433.19|437.54|433.44|437.57|433.47|437.29|433.19|23
1637518500000|2021-11-21 18:15:00|437.55|433.45|437.6|433.5|437.66|433.56|437.53|433.43|11
1637518510000|2021-11-21 18:15:10|437.59|433.49|437.56|433.46|437.59|433.49|437.55|433.45|3
1637518520000|2021-11-21 18:15:20|437.55|433.45|437.32|433.22|437.55|433.45|437.31|433.21|21
1637518530000|2021-11-21 18:15:30|437.29|433.19|437.22|433.12|437.3|433.2|437.18|433.08|11
1637518540000|2021-11-21 18:15:40|437.21|433.11|437.18|433.08|437.28|433.18|437.18|433.08|14
1637518550000|2021-11-21 18:15:50|437.2|433.1|437.18|433.08|437.2|433.1|437.16|433.06|5
1637518560000|2021-11-21 18:16:00|437.2|433.1|437.2|433.1|437.2|433.1|437.2|433.1|1
1637518570000|2021-11-21 18:16:10|437.18|433.08|437.17|433.07|437.18|433.08|437.16|433.06|3
1637518580000|2021-11-21 18:16:20|437.15|433.05|437.18|433.08|437.18|433.08|437.15|433.05|3
1637518590000|2021-11-21 18:16:30|437.19|433.09|437.31|433.21|437.35|433.25|437.19|433.09|12
1637518600000|2021-11-21 18:16:40|437.28|433.18|437.33|433.23|437.33|433.23|437.23|433.13|16
1637518610000|2021-11-21 18:16:50|437.3|433.2|437.28|433.18|437.32|433.22|437.27|433.17|8
1637518620000|2021-11-21 18:17:00|437.29|433.19|437.24|433.14|437.29|433.19|437.23|433.13|9
1637518630000|2021-11-21 18:17:10|437.25|433.15|437.06|432.96|437.25|433.15|437.06|432.96|12
1637518640000|2021-11-21 18:17:20|437.11|433.01|437.18|433.08|437.31|433.21|437.1|433|29
1637518650000|2021-11-21 18:17:30|437.16|433.06|436.93|432.83|437.17|433.07|436.92|432.82|22
1637518660000|2021-11-21 18:17:40|436.94|432.84|436.9|432.8|436.94|432.84|436.9|432.8|8
1637518670000|2021-11-21 18:17:50|436.96|432.86|436.94|432.84|436.96|432.86|436.93|432.83|5
1637518680000|2021-11-21 18:18:00|436.95|432.85|436.93|432.83|436.98|432.88|436.92|432.82|8
1637518690000|2021-11-21 18:18:10|436.92|432.82|436.92|432.82|436.94|432.84|436.91|432.81|5
1637518700000|2021-11-21 18:18:20|436.91|432.81|436.81|432.71|436.91|432.81|436.78|432.68|21
1637518710000|2021-11-21 18:18:30|436.82|432.72|436.89|432.79|436.92|432.82|436.82|432.72|6
1637518720000|2021-11-21 18:18:40|436.84|432.74|436.87|432.77|436.88|432.78|436.81|432.71|14
1637518730000|2021-11-21 18:18:50|436.89|432.79|436.84|432.74|436.94|432.84|436.83|432.73|16
1637518740000|2021-11-21 18:19:00|436.83|432.73|436.84|432.74|436.85|432.75|436.82|432.72|10
1637518750000|2021-11-21 18:19:10|436.88|432.78|436.9|432.8|436.9|432.8|436.88|432.78|3
1637518760000|2021-11-21 18:19:20|436.91|432.81|437.01|432.91|437.01|432.91|436.87|432.77|14
1637518770000|2021-11-21 18:19:30|437|432.9|437.05|432.95|437.07|432.97|436.99|432.89|11
1637518780000|2021-11-21 18:19:40|437.03|432.93|437.05|432.95|437.08|432.98|436.97|432.87|13
1637518790000|2021-11-21 18:19:50|437.03|432.93|437.04|432.94|437.05|432.95|437.03|432.93|4
1637518800000|2021-11-21 18:20:00|437.03|432.93|436.95|432.85|437.03|432.93|436.93|432.83|12
1637518810000|2021-11-21 18:20:10|436.92|432.82|436.92|432.82|436.95|432.85|436.91|432.81|16
1637518820000|2021-11-21 18:20:20|436.91|432.81|436.89|432.79|436.91|432.81|436.86|432.76|17
1637518830000|2021-11-21 18:20:30|436.91|432.81|436.91|432.81|436.92|432.82|436.9|432.8|5
1637518840000|2021-11-21 18:20:40|436.89|432.79|436.91|432.81|436.91|432.81|436.89|432.79|9
1637518850000|2021-11-21 18:20:50|436.89|432.79|436.95|432.85|436.99|432.89|436.89|432.79|22
1637518860000|2021-11-21 18:21:00|436.97|432.87|436.98|432.88|437.01|432.91|436.95|432.85|10
1637518870000|2021-11-21 18:21:10|436.97|432.87|436.99|432.89|436.99|432.89|436.9|432.8|16
1637518880000|2021-11-21 18:21:20|436.96|432.86|436.99|432.89|436.99|432.89|436.9|432.8|9
1637518890000|2021-11-21 18:21:30|436.96|432.86|436.95|432.85|436.99|432.89|436.91|432.81|14
1637518900000|2021-11-21 18:21:40|436.96|432.86|436.94|432.84|436.96|432.86|436.94|432.84|15
1637518910000|2021-11-21 18:21:50|436.93|432.83|436.96|432.86|436.96|432.86|436.92|432.82|12
1637518920000|2021-11-21 18:22:00|436.95|432.85|436.81|432.71|436.95|432.85|436.8|432.7|12
1637518930000|2021-11-21 18:22:10|436.85|432.75|436.85|432.75|436.85|432.75|436.81|432.71|12
1637518940000|2021-11-21 18:22:20|436.84|432.74|436.61|432.51|436.89|432.79|436.61|432.51|22
1637518950000|2021-11-21 18:22:30|436.58|432.48|436.62|432.52|436.62|432.52|436.53|432.43|15
1637518960000|2021-11-21 18:22:40|436.61|432.51|436.53|432.43|436.63|432.53|436.51|432.41|18
1637518970000|2021-11-21 18:22:50|436.54|432.44|436.52|432.42|436.55|432.45|436.52|432.42|8
1637518980000|2021-11-21 18:23:00|436.51|432.41|436.55|432.45|436.56|432.46|436.51|432.41|8
1637518990000|2021-11-21 18:23:10|436.54|432.44|436.54|432.44|436.54|432.44|436.54|432.44|1
1637519000000|2021-11-21 18:23:20|436.52|432.42|436.51|432.41|436.53|432.43|436.51|432.41|4
1637519010000|2021-11-21 18:23:30|436.52|432.42|436.63|432.53|436.67|432.57|436.51|432.41|16
1637519020000|2021-11-21 18:23:40|436.67|432.57|436.59|432.49|436.67|432.57|436.59|432.49|11
1637519030000|2021-11-21 18:23:50|436.6|432.5|436.58|432.48|436.6|432.5|436.57|432.47|6
1637519040000|2021-11-21 18:24:00|436.57|432.47|436.57|432.47|436.57|432.47|436.57|432.47|1
1637519050000|2021-11-21 18:24:10|436.56|432.46|436.53|432.43|436.57|432.47|436.52|432.42|10
1637519060000|2021-11-21 18:24:20|436.54|432.44|436.52|432.42|436.55|432.45|436.49|432.39|11
1637519070000|2021-11-21 18:24:30|436.53|432.43|436.52|432.42|436.53|432.43|436.51|432.41|4
1637519090000|2021-11-21 18:24:50|436.51|432.41|436.31|432.21|436.52|432.42|436.31|432.21|15
1637519100000|2021-11-21 18:25:00|436.36|432.26|436.33|432.23|436.36|432.26|436.28|432.18|10
1637519110000|2021-11-21 18:25:10|436.32|432.22|436.37|432.27|436.41|432.31|436.29|432.19|14
1637519120000|2021-11-21 18:25:20|436.36|432.26|436.31|432.21|436.46|432.36|436.31|432.21|9
1637519130000|2021-11-21 18:25:30|436.33|432.23|436.33|432.23|436.34|432.24|436.33|432.23|3
1637519140000|2021-11-21 18:25:40|436.34|432.24|436.53|432.43|436.54|432.44|436.28|432.18|23
1637519150000|2021-11-21 18:25:50|436.54|432.44|436.64|432.54|436.64|432.54|436.53|432.43|15
1637519160000|2021-11-21 18:26:00|436.62|432.52|436.62|432.52|436.62|432.52|436.58|432.48|8
1637519170000|2021-11-21 18:26:10|436.63|432.53|436.64|432.54|436.64|432.54|436.62|432.52|3
1637519180000|2021-11-21 18:26:20|436.65|432.55|436.64|432.54|436.66|432.56|436.63|432.53|6
1637519190000|2021-11-21 18:26:30|436.63|432.53|436.6|432.5|436.64|432.54|436.59|432.49|5
1637519200000|2021-11-21 18:26:40|436.62|432.52|436.38|432.28|436.62|432.52|436.38|432.28|29
1637519210000|2021-11-21 18:26:50|436.33|432.23|436.47|432.37|436.48|432.38|436.33|432.23|13
1637519220000|2021-11-21 18:27:00|436.46|432.36|436.5|432.4|436.56|432.46|436.42|432.32|18
1637519230000|2021-11-21 18:27:10|436.51|432.41|436.51|432.41|436.56|432.46|436.51|432.41|7
1637519240000|2021-11-21 18:27:20|436.5|432.4|436.5|432.4|436.55|432.45|436.49|432.39|8
1637519250000|2021-11-21 18:27:30|436.53|432.43|436.51|432.41|436.54|432.44|436.49|432.39|12
1637519260000|2021-11-21 18:27:40|436.47|432.37|436.49|432.39|436.5|432.4|436.43|432.33|7
1637519270000|2021-11-21 18:27:50|436.5|432.4|436.47|432.37|436.53|432.43|436.47|432.37|11
1637519280000|2021-11-21 18:28:00|436.48|432.38|436.49|432.39|436.5|432.4|436.47|432.37|7
1637519290000|2021-11-21 18:28:10|436.48|432.38|436.2|432.1|436.5|432.4|436.14|432.04|25
1637519300000|2021-11-21 18:28:20|436.19|432.09|436.17|432.07|436.32|432.22|436.17|432.07|27
1637519310000|2021-11-21 18:28:30|436.21|432.11|436.15|432.05|436.21|432.11|436.13|432.03|18
1637519320000|2021-11-21 18:28:40|436.12|432.02|436.06|431.96|436.12|432.02|436.03|431.93|13
1637519330000|2021-11-21 18:28:50|436.07|431.97|436.08|431.98|436.18|432.08|436.03|431.93|16
1637519340000|2021-11-21 18:29:00|436.07|431.97|436.11|432.01|436.13|432.03|436.05|431.95|14
1637519350000|2021-11-21 18:29:10|436.06|431.96|436.04|431.94|436.07|431.97|436.03|431.93|7
1637519360000|2021-11-21 18:29:20|436.08|431.98|436.17|432.07|436.19|432.09|436.08|431.98|18
1637519370000|2021-11-21 18:29:30|436.25|432.15|436.19|432.09|436.26|432.16|436.19|432.09|8
1637519380000|2021-11-21 18:29:40|436.18|432.08|436.13|432.03|436.2|432.1|436.12|432.02|14
1637519390000|2021-11-21 18:29:50|436.12|432.02|436.31|432.21|436.31|432.21|436.12|432.02|18
1637519400000|2021-11-21 18:30:00|436.35|432.25|436.28|432.18|436.44|432.34|436.25|432.15|15
1637519410000|2021-11-21 18:30:10|436.27|432.17|436.09|431.99|436.27|432.17|436.05|431.95|17
1637519420000|2021-11-21 18:30:20|436.1|432|436.03|431.93|436.13|432.03|436.03|431.93|8
1637519430000|2021-11-21 18:30:30|436.05|431.95|436.05|431.95|436.06|431.96|436.04|431.94|6
1637519440000|2021-11-21 18:30:40|436.06|431.96|436.1|432|436.12|432.02|436.05|431.95|5
1637519450000|2021-11-21 18:30:50|436.12|432.02|436.14|432.04|436.22|432.12|436.12|432.02|15
1637519460000|2021-11-21 18:31:00|436.15|432.05|436.19|432.09|436.21|432.11|436.15|432.05|9
1637519470000|2021-11-21 18:31:10|436.21|432.11|436.3|432.2|436.35|432.25|436.2|432.1|19
1637519480000|2021-11-21 18:31:20|436.34|432.24|436.26|432.16|436.34|432.24|436.26|432.16|5
1637519490000|2021-11-21 18:31:30|436.28|432.18|436.3|432.2|436.3|432.2|436.26|432.16|4
1637519500000|2021-11-21 18:31:40|436.29|432.19|436.24|432.14|436.29|432.19|436.22|432.12|9
1637519510000|2021-11-21 18:31:50|436.25|432.15|436.36|432.26|436.37|432.27|436.25|432.15|17
1637519520000|2021-11-21 18:32:00|436.34|432.24|436.35|432.25|436.36|432.26|436.34|432.24|6
1637519530000|2021-11-21 18:32:10|436.36|432.26|436.37|432.27|436.37|432.27|436.31|432.21|12
1637519540000|2021-11-21 18:32:20|436.38|432.28|436.49|432.39|436.54|432.44|436.37|432.27|10
1637519550000|2021-11-21 18:32:30|436.5|432.4|436.54|432.44|436.54|432.44|436.49|432.39|7
1637519560000|2021-11-21 18:32:40|436.55|432.45|436.53|432.43|436.55|432.45|436.53|432.43|3
1637519570000|2021-11-21 18:32:50|436.54|432.44|436.56|432.46|436.58|432.48|436.53|432.43|7
1637519580000|2021-11-21 18:33:00|436.57|432.47|436.59|432.49|436.59|432.49|436.57|432.47|2
1637519590000|2021-11-21 18:33:10|436.6|432.5|436.61|432.51|436.61|432.51|436.58|432.48|8
1637519600000|2021-11-21 18:33:20|436.6|432.5|436.6|432.5|436.61|432.51|436.6|432.5|3
1637519610000|2021-11-21 18:33:30|436.61|432.51|436.64|432.54|436.64|432.54|436.6|432.5|7
1637519620000|2021-11-21 18:33:40|436.63|432.53|436.63|432.53|436.63|432.53|436.63|432.53|1
1637519630000|2021-11-21 18:33:50|436.64|432.54|436.64|432.54|436.64|432.54|436.64|432.54|1
1637519640000|2021-11-21 18:34:00|436.63|432.53|436.58|432.48|436.63|432.53|436.53|432.43|16
1637519650000|2021-11-21 18:34:10|436.6|432.5|436.63|432.53|436.64|432.54|436.58|432.48|12
1637519660000|2021-11-21 18:34:20|436.62|432.52|436.63|432.53|436.63|432.53|436.6|432.5|4
1637519670000|2021-11-21 18:34:30|436.6|432.5|436.58|432.48|436.6|432.5|436.56|432.46|3
1637519680000|2021-11-21 18:34:40|436.6|432.5|436.63|432.53|436.63|432.53|436.6|432.5|2
1637519690000|2021-11-21 18:34:50|436.64|432.54|436.71|432.61|436.72|432.62|436.63|432.53|8
1637519700000|2021-11-21 18:35:00|436.7|432.6|436.73|432.63|436.77|432.67|436.7|432.6|9
1637519710000|2021-11-21 18:35:10|436.76|432.66|436.84|432.74|436.86|432.76|436.76|432.66|6
1637519720000|2021-11-21 18:35:20|436.85|432.75|436.89|432.79|436.89|432.79|436.84|432.74|7
1637519730000|2021-11-21 18:35:30|436.9|432.8|437.03|432.93|437.08|432.98|436.9|432.8|21
1637519740000|2021-11-21 18:35:40|437.01|432.91|436.95|432.85|437.01|432.91|436.95|432.85|10
1637519750000|2021-11-21 18:35:50|436.96|432.86|437|432.9|437|432.9|436.95|432.85|7
1637519760000|2021-11-21 18:36:00|436.99|432.89|436.9|432.8|437|432.9|436.89|432.79|10
1637519770000|2021-11-21 18:36:10|436.89|432.79|436.88|432.78|436.9|432.8|436.87|432.77|5
1637519780000|2021-11-21 18:36:20|436.87|432.77|436.81|432.71|436.88|432.78|436.8|432.7|12
1637519790000|2021-11-21 18:36:30|436.8|432.7|436.67|432.57|436.81|432.71|436.65|432.55|21
1637519800000|2021-11-21 18:36:40|436.64|432.54|436.62|432.52|436.64|432.54|436.62|432.52|3
1637519810000|2021-11-21 18:36:50|436.59|432.49|436.6|432.5|436.61|432.51|436.58|432.48|7
1637519820000|2021-11-21 18:37:00|436.57|432.47|436.57|432.47|436.57|432.47|436.57|432.47|1
1637519830000|2021-11-21 18:37:10|436.58|432.48|436.65|432.55|436.66|432.56|436.57|432.47|11
1637519840000|2021-11-21 18:37:20|436.66|432.56|436.77|432.67|436.78|432.68|436.65|432.55|20
1637519850000|2021-11-21 18:37:30|436.83|432.73|436.86|432.76|436.86|432.76|436.82|432.72|4
1637519860000|2021-11-21 18:37:40|436.91|432.81|436.94|432.84|436.95|432.85|436.87|432.77|9
1637519870000|2021-11-21 18:37:50|436.95|432.85|436.8|432.7|436.96|432.86|436.8|432.7|14
1637519880000|2021-11-21 18:38:00|436.81|432.71|436.82|432.72|436.83|432.73|436.77|432.67|12
1637519890000|2021-11-21 18:38:10|436.83|432.73|436.83|432.73|436.83|432.73|436.83|432.73|1
1637519900000|2021-11-21 18:38:20|436.82|432.72|436.78|432.68|436.82|432.72|436.78|432.68|10
1637519910000|2021-11-21 18:38:30|436.76|432.66|436.7|432.6|436.76|432.66|436.7|432.6|7
1637519920000|2021-11-21 18:38:40|436.71|432.61|436.61|432.51|436.71|432.61|436.61|432.51|10
1637519930000|2021-11-21 18:38:50|436.63|432.53|436.6|432.5|436.63|432.53|436.58|432.48|11
1637519940000|2021-11-21 18:39:00|436.59|432.49|436.59|432.49|436.59|432.49|436.58|432.48|5
1637519950000|2021-11-21 18:39:10|436.58|432.48|436.58|432.48|436.58|432.48|436.58|432.48|1
1637519960000|2021-11-21 18:39:20|436.57|432.47|436.54|432.44|436.57|432.47|436.54|432.44|4
1637519970000|2021-11-21 18:39:30|436.55|432.45|436.45|432.35|436.55|432.45|436.45|432.35|9
1637519980000|2021-11-21 18:39:40|436.47|432.37|436.35|432.25|436.47|432.37|436.32|432.22|16
1637519990000|2021-11-21 18:39:50|436.36|432.26|436.18|432.08|436.36|432.26|436.15|432.05|30
1637520000000|2021-11-21 18:40:00|436.19|432.09|436.15|432.05|436.19|432.09|436.11|432.01|15
1637520010000|2021-11-21 18:40:10|436.16|432.06|436.16|432.06|436.17|432.07|436.14|432.04|20
1637520020000|2021-11-21 18:40:20|436.17|432.07|436.16|432.06|436.19|432.09|436.14|432.04|15
1637520030000|2021-11-21 18:40:30|436.14|432.04|436.18|432.08|436.18|432.08|436.13|432.03|15
1637520040000|2021-11-21 18:40:40|436.13|432.03|436.13|432.03|436.16|432.06|436.11|432.01|9
1637520050000|2021-11-21 18:40:50|436.11|432.01|436.14|432.04|436.15|432.05|436.1|432|9
1637520060000|2021-11-21 18:41:00|436.11|432.01|436.1|432|436.11|432.01|436.1|432|2
1637520070000|2021-11-21 18:41:10|436.11|432.01|436.13|432.03|436.13|432.03|436.1|432|11
1637520080000|2021-11-21 18:41:20|436.12|432.02|436.07|431.97|436.13|432.03|436.05|431.95|6
1637520090000|2021-11-21 18:41:30|436.05|431.95|436.13|432.03|436.15|432.05|436.05|431.95|15
1637520100000|2021-11-21 18:41:40|436.15|432.05|436.09|431.99|436.15|432.05|436.08|431.98|7
1637520110000|2021-11-21 18:41:50|436.08|431.98|436.09|431.99|436.09|431.99|436.08|431.98|4
1637520120000|2021-11-21 18:42:00|436.08|431.98|436.07|431.97|436.09|431.99|436.06|431.96|10
1637520130000|2021-11-21 18:42:10|436.08|431.98|436.05|431.95|436.08|431.98|436.03|431.93|12
1637520140000|2021-11-21 18:42:20|436.06|431.96|436.21|432.11|436.24|432.14|436.06|431.96|21
1637520150000|2021-11-21 18:42:30|436.19|432.09|436.37|432.27|436.38|432.28|436.19|432.09|23
1637520160000|2021-11-21 18:42:40|436.36|432.26|436.37|432.27|436.41|432.31|436.36|432.26|12
1637520170000|2021-11-21 18:42:50|436.36|432.26|436.33|432.23|436.36|432.26|436.32|432.22|4
1637520180000|2021-11-21 18:43:00|436.31|432.21|436.33|432.23|436.33|432.23|436.3|432.2|6
1637520190000|2021-11-21 18:43:10|436.32|432.22|436.31|432.21|436.33|432.23|436.3|432.2|4
1637520200000|2021-11-21 18:43:20|436.32|432.22|436.33|432.23|436.33|432.23|436.31|432.21|5
1637520210000|2021-11-21 18:43:30|436.34|432.24|436.35|432.25|436.35|432.25|436.3|432.2|6
1637520220000|2021-11-21 18:43:40|436.34|432.24|436.2|432.1|436.35|432.25|436.2|432.1|8
1637520230000|2021-11-21 18:43:50|436.19|432.09|436|431.9|436.19|432.09|435.97|431.87|28
1637520240000|2021-11-21 18:44:00|435.99|431.89|436|431.9|436|431.9|435.98|431.88|10
1637520250000|2021-11-21 18:44:10|436.01|431.91|435.99|431.89|436.01|431.91|435.98|431.88|6
1637520260000|2021-11-21 18:44:20|436|431.9|435.98|431.88|436|431.9|435.97|431.87|7
1637520270000|2021-11-21 18:44:30|435.99|431.89|436.03|431.93|436.03|431.93|435.99|431.89|7
1637520280000|2021-11-21 18:44:40|436.04|431.94|436.1|432|436.1|432|436.03|431.93|6
1637520290000|2021-11-21 18:44:50|436.14|432.04|436.11|432.01|436.14|432.04|436.11|432.01|3
1637520300000|2021-11-21 18:45:00|436.1|432|436.23|432.13|436.25|432.15|436.06|431.96|21
1637520310000|2021-11-21 18:45:10|436.32|432.22|436.28|432.18|436.32|432.22|436.23|432.13|8
1637520320000|2021-11-21 18:45:20|436.27|432.17|436.22|432.12|436.29|432.19|436.21|432.11|11
1637520330000|2021-11-21 18:45:30|436.21|432.11|436.2|432.1|436.22|432.12|436.2|432.1|6
1637520340000|2021-11-21 18:45:40|436.21|432.11|436.22|432.12|436.22|432.12|436.2|432.1|3
1637520350000|2021-11-21 18:45:50|436.24|432.14|436.28|432.18|436.28|432.18|436.22|432.12|11
1637520360000|2021-11-21 18:46:00|436.21|432.11|436.23|432.13|436.27|432.17|436.18|432.08|16
1637520370000|2021-11-21 18:46:10|436.24|432.14|436.2|432.1|436.24|432.14|436.2|432.1|6
1637520380000|2021-11-21 18:46:20|436.19|432.09|436.18|432.08|436.19|432.09|436.18|432.08|2
1637520390000|2021-11-21 18:46:30|436.19|432.09|436.19|432.09|436.21|432.11|436.18|432.08|7
1637520400000|2021-11-21 18:46:40|436.18|432.08|436.18|432.08|436.18|432.08|436.17|432.07|3
1637520410000|2021-11-21 18:46:50|436.2|432.1|436.16|432.06|436.2|432.1|436.16|432.06|7
1637520420000|2021-11-21 18:47:00|436.18|432.08|436.12|432.02|436.18|432.08|436.11|432.01|11
1637520430000|2021-11-21 18:47:10|436.2|432.1|435.96|431.86|436.2|432.1|435.96|431.86|17
1637520440000|2021-11-21 18:47:20|435.94|431.84|436.15|432.05|436.17|432.07|435.94|431.84|15
1637520450000|2021-11-21 18:47:30|436.16|432.06|436.07|431.97|436.2|432.1|436.07|431.97|10
1637520460000|2021-11-21 18:47:40|436.06|431.96|436.05|431.95|436.07|431.97|436.05|431.95|10
1637520470000|2021-11-21 18:47:50|436.1|432|436.09|431.99|436.16|432.06|436.07|431.97|6
1637520480000|2021-11-21 18:48:00|436.1|432|436.09|431.99|436.1|432|436.08|431.98|11
1637520490000|2021-11-21 18:48:10|436.07|431.97|435.88|431.78|436.07|431.97|435.88|431.78|16
1637520500000|2021-11-21 18:48:20|435.87|431.77|435.87|431.77|435.88|431.78|435.87|431.77|11
1637520510000|2021-11-21 18:48:30|435.85|431.75|435.82|431.72|435.85|431.75|435.81|431.71|13
1637520520000|2021-11-21 18:48:40|435.81|431.71|435.8|431.7|435.84|431.74|435.8|431.7|7
1637520530000|2021-11-21 18:48:50|435.79|431.69|435.49|431.39|435.79|431.69|435.49|431.39|12
1637520540000|2021-11-21 18:49:00|435.48|431.38|435.45|431.35|435.49|431.39|435.41|431.31|13
1637520550000|2021-11-21 18:49:10|435.42|431.32|435.45|431.35|435.45|431.35|435.41|431.31|9
1637520560000|2021-11-21 18:49:20|435.44|431.34|435.45|431.35|435.45|431.35|435.42|431.32|6
1637520570000|2021-11-21 18:49:30|435.44|431.34|435.42|431.32|435.45|431.35|435.41|431.31|5
1637520580000|2021-11-21 18:49:40|435.44|431.34|435.42|431.32|435.44|431.34|435.42|431.32|5
1637520590000|2021-11-21 18:49:50|435.44|431.34|435.42|431.32|435.46|431.36|435.4|431.3|6
1637520600000|2021-11-21 18:50:00|435.41|431.31|435.37|431.27|435.45|431.35|435.37|431.27|9
1637520610000|2021-11-21 18:50:10|435.36|431.26|435.42|431.32|435.42|431.32|435.36|431.26|6
1637520620000|2021-11-21 18:50:20|435.41|431.31|435.55|431.45|435.57|431.47|435.4|431.3|24
1637520630000|2021-11-21 18:50:30|435.57|431.47|435.51|431.41|435.57|431.47|435.48|431.38|13
1637520640000|2021-11-21 18:50:40|435.53|431.43|435.57|431.47|435.57|431.47|435.51|431.41|10
1637520650000|2021-11-21 18:50:50|435.58|431.48|435.62|431.52|435.65|431.55|435.55|431.45|8
1637520660000|2021-11-21 18:51:00|435.63|431.53|435.58|431.48|435.63|431.53|435.58|431.48|7
1637520670000|2021-11-21 18:51:10|435.57|431.47|435.6|431.5|435.6|431.5|435.57|431.47|3
1637520680000|2021-11-21 18:51:20|435.62|431.52|435.73|431.63|435.73|431.63|435.59|431.49|20
1637520690000|2021-11-21 18:51:30|435.74|431.64|435.66|431.56|435.75|431.65|435.64|431.54|14
1637520700000|2021-11-21 18:51:40|435.65|431.55|435.61|431.51|435.65|431.55|435.59|431.49|9
1637520710000|2021-11-21 18:51:50|435.6|431.5|435.57|431.47|435.64|431.54|435.57|431.47|7
1637520720000|2021-11-21 18:52:00|435.59|431.49|435.59|431.49|435.59|431.49|435.58|431.48|3
1637520730000|2021-11-21 18:52:10|435.56|431.46|435.56|431.46|435.56|431.46|435.56|431.46|1
1637520740000|2021-11-21 18:52:20|435.55|431.45|435.56|431.46|435.62|431.52|435.55|431.45|16
1637520750000|2021-11-21 18:52:30|435.57|431.47|435.56|431.46|435.57|431.47|435.55|431.45|5
1637520760000|2021-11-21 18:52:40|435.54|431.44|435.52|431.42|435.57|431.47|435.52|431.42|4
1637520770000|2021-11-21 18:52:50|435.51|431.41|435.57|431.47|435.57|431.47|435.5|431.4|7
1637520780000|2021-11-21 18:53:00|435.56|431.46|435.52|431.42|435.56|431.46|435.51|431.41|6
1637520790000|2021-11-21 18:53:10|435.51|431.41|435.49|431.39|435.51|431.41|435.49|431.39|2
1637520800000|2021-11-21 18:53:20|435.5|431.4|435.6|431.5|435.66|431.56|435.49|431.39|14
1637520810000|2021-11-21 18:53:30|435.61|431.51|435.65|431.55|435.71|431.61|435.61|431.51|11
1637520820000|2021-11-21 18:53:40|435.69|431.59|435.69|431.59|435.71|431.61|435.69|431.59|5
1637520830000|2021-11-21 18:53:50|435.68|431.58|435.67|431.57|435.69|431.59|435.67|431.57|8
1637520840000|2021-11-21 18:54:00|435.68|431.58|435.62|431.52|435.68|431.58|435.61|431.51|8
1637520850000|2021-11-21 18:54:10|435.65|431.55|435.68|431.58|435.7|431.6|435.64|431.54|11
1637520860000|2021-11-21 18:54:20|435.69|431.59|435.71|431.61|435.71|431.61|435.69|431.59|3
1637520870000|2021-11-21 18:54:30|435.7|431.6|435.57|431.47|435.71|431.61|435.57|431.47|10
1637520880000|2021-11-21 18:54:40|435.58|431.48|435.56|431.46|435.58|431.48|435.56|431.46|9
1637520890000|2021-11-21 18:54:50|435.58|431.48|435.62|431.52|435.63|431.53|435.57|431.47|6
1637520900000|2021-11-21 18:55:00|435.61|431.51|435.62|431.52|435.62|431.52|435.61|431.51|4
1637520910000|2021-11-21 18:55:10|435.59|431.49|435.57|431.47|435.61|431.51|435.55|431.45|10
1637520920000|2021-11-21 18:55:20|435.55|431.45|435.49|431.39|435.55|431.45|435.46|431.36|15
1637520930000|2021-11-21 18:55:30|435.48|431.38|435.51|431.41|435.51|431.41|435.48|431.38|7
1637520940000|2021-11-21 18:55:40|435.53|431.43|435.54|431.44|435.54|431.44|435.52|431.42|6
1637520950000|2021-11-21 18:55:50|435.53|431.43|435.49|431.39|435.54|431.44|435.47|431.37|6
1637520970000|2021-11-21 18:56:10|435.47|431.37|435.48|431.38|435.49|431.39|435.42|431.32|11
1637520990000|2021-11-21 18:56:30|435.47|431.37|435.44|431.34|435.47|431.37|435.44|431.34|3
1637521000000|2021-11-21 18:56:40|435.43|431.33|435.38|431.28|435.43|431.33|435.37|431.27|7
1637521010000|2021-11-21 18:56:50|435.4|431.3|435.44|431.34|435.45|431.35|435.38|431.28|14
1637521020000|2021-11-21 18:57:00|435.39|431.29|435.4|431.3|435.4|431.3|435.38|431.28|5
1637521030000|2021-11-21 18:57:10|435.49|431.39|435.45|431.35|435.49|431.39|435.45|431.35|5
1637521040000|2021-11-21 18:57:20|435.44|431.34|435.55|431.45|435.6|431.5|435.44|431.34|11
1637521050000|2021-11-21 18:57:30|435.6|431.5|435.57|431.47|435.62|431.52|435.56|431.46|8
1637521060000|2021-11-21 18:57:40|435.55|431.45|435.55|431.45|435.56|431.46|435.55|431.45|3
1637521070000|2021-11-21 18:57:50|435.57|431.47|435.55|431.45|435.57|431.47|435.54|431.44|4
1637521080000|2021-11-21 18:58:00|435.53|431.43|435.72|431.62|435.72|431.62|435.53|431.43|5
1637521090000|2021-11-21 18:58:10|435.68|431.58|435.99|431.89|436.01|431.91|435.68|431.58|15
1637521100000|2021-11-21 18:58:20|436.01|431.91|436.02|431.92|436.03|431.93|436|431.9|8
1637521110000|2021-11-21 18:58:30|436.03|431.93|436.03|431.93|436.03|431.93|436.02|431.92|3
1637521120000|2021-11-21 18:58:40|436.01|431.91|436.01|431.91|436.01|431.91|436.01|431.91|1
1637521130000|2021-11-21 18:58:50|436|431.9|435.97|431.87|436.01|431.91|435.97|431.87|6
1637521140000|2021-11-21 18:59:00|435.98|431.88|435.68|431.58|436.03|431.93|435.68|431.58|20
1637521150000|2021-11-21 18:59:10|435.67|431.57|435.68|431.58|435.69|431.59|435.66|431.56|17
1637521160000|2021-11-21 18:59:20|435.67|431.57|435.78|431.68|435.83|431.73|435.67|431.57|13
1637521170000|2021-11-21 18:59:30|435.79|431.69|435.78|431.68|435.82|431.72|435.78|431.68|8
1637521180000|2021-11-21 18:59:40|435.77|431.67|435.79|431.69|435.81|431.71|435.72|431.62|12
1637521190000|2021-11-21 18:59:50|435.8|431.7|435.76|431.66|435.8|431.7|435.76|431.66|7
1637521200000|2021-11-21 19:00:00|435.75|431.65|435.83|431.73|435.83|431.73|435.74|431.64|12
1637521210000|2021-11-21 19:00:10|435.82|431.72|435.96|431.86|435.96|431.86|435.81|431.71|14
1637521220000|2021-11-21 19:00:20|435.95|431.85|436.05|431.95|436.06|431.96|435.94|431.84|20
1637521230000|2021-11-21 19:00:30|436.06|431.96|436.2|432.1|436.23|432.13|436.06|431.96|20
1637521240000|2021-11-21 19:00:40|436.21|432.11|436.15|432.05|436.21|432.11|436.15|432.05|7
1637521250000|2021-11-21 19:00:50|436.14|432.04|436.14|432.04|436.16|432.06|436.13|432.03|8
1637521260000|2021-11-21 19:01:00|436.15|432.05|436.31|432.21|436.32|432.22|436.15|432.05|22
1637521270000|2021-11-21 19:01:10|436.29|432.19|436.36|432.26|436.43|432.33|436.29|432.19|8
1637521280000|2021-11-21 19:01:20|436.37|432.27|436.43|432.33|436.52|432.42|436.37|432.27|15
1637521290000|2021-11-21 19:01:30|436.46|432.36|436.49|432.39|436.51|432.41|436.46|432.36|6
1637521300000|2021-11-21 19:01:40|436.47|432.37|436.51|432.41|436.52|432.42|436.46|432.36|9
1637521310000|2021-11-21 19:01:50|436.52|432.42|436.56|432.46|436.59|432.49|436.52|432.42|14
1637521320000|2021-11-21 19:02:00|436.58|432.48|436.64|432.54|436.65|432.55|436.57|432.47|15
1637521330000|2021-11-21 19:02:10|436.66|432.56|436.64|432.54|436.68|432.58|436.62|432.52|14
1637521340000|2021-11-21 19:02:20|436.65|432.55|436.64|432.54|436.65|432.55|436.64|432.54|2
1637521350000|2021-11-21 19:02:30|436.65|432.55|436.58|432.48|436.66|432.56|436.58|432.48|7
1637521360000|2021-11-21 19:02:40|436.57|432.47|436.58|432.48|436.59|432.49|436.53|432.43|11
1637521370000|2021-11-21 19:02:50|436.61|432.51|436.58|432.48|436.65|432.55|436.58|432.48|8
1637521380000|2021-11-21 19:03:00|436.57|432.47|436.59|432.49|436.59|432.49|436.55|432.45|9
1637521390000|2021-11-21 19:03:10|436.62|432.52|436.62|432.52|436.62|432.52|436.6|432.5|4
1637521400000|2021-11-21 19:03:20|436.61|432.51|436.63|432.53|436.63|432.53|436.61|432.51|7
1637521410000|2021-11-21 19:03:30|436.62|432.52|436.5|432.4|436.62|432.52|436.5|432.4|13
1637521420000|2021-11-21 19:03:40|436.49|432.39|436.49|432.39|436.5|432.4|436.48|432.38|5
1637521430000|2021-11-21 19:03:50|436.48|432.38|436.57|432.47|436.57|432.47|436.48|432.38|10
1637521440000|2021-11-21 19:04:00|436.51|432.41|436.71|432.61|436.72|432.62|436.51|432.41|21
1637521450000|2021-11-21 19:04:10|436.72|432.62|436.72|432.62|436.73|432.63|436.66|432.56|8
1637521460000|2021-11-21 19:04:20|436.71|432.61|436.63|432.53|436.71|432.61|436.63|432.53|11
1637521470000|2021-11-21 19:04:30|436.64|432.54|436.63|432.53|436.64|432.54|436.62|432.52|6
1637521480000|2021-11-21 19:04:40|436.62|432.52|436.52|432.42|436.62|432.52|436.52|432.42|7
1637521490000|2021-11-21 19:04:50|436.56|432.46|436.56|432.46|436.57|432.47|436.53|432.43|7
1637521500000|2021-11-21 19:05:00|436.54|432.44|436.56|432.46|436.57|432.47|436.54|432.44|11
1637521510000|2021-11-21 19:05:10|436.57|432.47|436.6|432.5|436.62|432.52|436.56|432.46|9
1637521520000|2021-11-21 19:05:20|436.59|432.49|436.54|432.44|436.59|432.49|436.52|432.42|5
1637521530000|2021-11-21 19:05:30|436.55|432.45|436.46|432.36|436.55|432.45|436.46|432.36|6
1637521540000|2021-11-21 19:05:40|436.45|432.35|436.4|432.3|436.45|432.35|436.4|432.3|8
1637521550000|2021-11-21 19:05:50|436.39|432.29|436.16|432.06|436.4|432.3|436.13|432.03|14
1637521560000|2021-11-21 19:06:00|436.17|432.07|436.13|432.03|436.21|432.11|436.12|432.02|11
1637521570000|2021-11-21 19:06:10|435.99|431.89|436.02|431.92|436.02|431.92|435.97|431.87|7
1637521580000|2021-11-21 19:06:20|435.99|431.89|435.99|431.89|435.99|431.89|435.96|431.86|4
1637521590000|2021-11-21 19:06:30|435.98|431.88|435.95|431.85|435.99|431.89|435.95|431.85|9
1637521600000|2021-11-21 19:06:40|435.92|431.82|435.68|431.58|435.92|431.82|435.67|431.57|12
1637521610000|2021-11-21 19:06:50|435.67|431.57|435.5|431.4|435.67|431.57|435.5|431.4|12
1637521620000|2021-11-21 19:07:00|435.49|431.39|435.53|431.43|435.53|431.43|435.34|431.24|23
1637521630000|2021-11-21 19:07:10|435.48|431.38|435.46|431.36|435.48|431.38|435.45|431.35|4
1637521640000|2021-11-21 19:07:20|435.45|431.35|435.33|431.23|435.46|431.36|435.33|431.23|14
1637521650000|2021-11-21 19:07:30|435.32|431.22|435.42|431.32|435.42|431.32|435.31|431.21|13
1637521660000|2021-11-21 19:07:40|435.41|431.31|435.44|431.34|435.44|431.34|435.37|431.27|12
1637521670000|2021-11-21 19:07:50|435.43|431.33|435.41|431.31|435.43|431.33|435.4|431.3|3
1637521680000|2021-11-21 19:08:00|435.38|431.28|435.32|431.22|435.39|431.29|435.31|431.21|11
1637521690000|2021-11-21 19:08:10|435.31|431.21|435.25|431.15|435.31|431.21|435.15|431.05|11
1637521700000|2021-11-21 19:08:20|435.26|431.16|435.25|431.15|435.26|431.16|435.25|431.15|2
1637521710000|2021-11-21 19:08:30|435.27|431.17|435.25|431.15|435.28|431.18|435.24|431.14|9
1637521720000|2021-11-21 19:08:40|435.2|431.1|435.22|431.12|435.23|431.13|435.18|431.08|8
1637521730000|2021-11-21 19:08:50|435.21|431.11|435.22|431.12|435.25|431.15|435.21|431.11|8
1637521740000|2021-11-21 19:09:00|435.21|431.11|435.25|431.15|435.26|431.16|435.21|431.11|12
1637521750000|2021-11-21 19:09:10|435.19|431.09|435.14|431.04|435.21|431.11|435.13|431.03|13
1637521760000|2021-11-21 19:09:20|435.13|431.03|435.14|431.04|435.14|431.04|435.13|431.03|2
1637521770000|2021-11-21 19:09:30|435.13|431.03|435.13|431.03|435.13|431.03|435.13|431.03|1
1637521780000|2021-11-21 19:09:40|435.14|431.04|435.13|431.03|435.14|431.04|435.13|431.03|4
1637521790000|2021-11-21 19:09:50|435.14|431.04|435.05|430.95|435.14|431.04|435.05|430.95|7
1637521800000|2021-11-21 19:10:00|435.06|430.96|435.07|430.97|435.09|430.99|435.06|430.96|7
1637521810000|2021-11-21 19:10:10|435.09|430.99|435.07|430.97|435.1|431|435.07|430.97|8
1637521820000|2021-11-21 19:10:20|435.08|430.98|434.84|430.74|435.1|431|434.84|430.74|18
1637521830000|2021-11-21 19:10:30|434.83|430.73|434.85|430.75|434.87|430.77|434.82|430.72|19
1637521840000|2021-11-21 19:10:40|434.87|430.77|435.1|431|435.12|431.02|434.87|430.77|24
1637521850000|2021-11-21 19:10:50|435.09|430.99|435.18|431.08|435.23|431.13|435.06|430.96|21
1637521860000|2021-11-21 19:11:00|435.2|431.1|435.39|431.29|435.41|431.31|435.18|431.08|25
1637521870000|2021-11-21 19:11:10|435.4|431.3|435.42|431.32|435.44|431.34|435.38|431.28|15
1637521880000|2021-11-21 19:11:20|435.41|431.31|435.4|431.3|435.42|431.32|435.39|431.29|6
1637521890000|2021-11-21 19:11:30|435.39|431.29|435.35|431.25|435.4|431.3|435.34|431.24|12
1637521900000|2021-11-21 19:11:40|435.31|431.21|435.34|431.24|435.4|431.3|435.31|431.21|24
1637521910000|2021-11-21 19:11:50|435.35|431.25|435.36|431.26|435.38|431.28|435.29|431.19|16
1637521920000|2021-11-21 19:12:00|435.37|431.27|435.47|431.37|435.53|431.43|435.36|431.26|12
1637521930000|2021-11-21 19:12:10|435.48|431.38|435.59|431.49|435.59|431.49|435.47|431.37|12
1637521940000|2021-11-21 19:12:20|435.58|431.48|435.81|431.71|435.81|431.71|435.58|431.48|13
1637521950000|2021-11-21 19:12:30|435.8|431.7|435.8|431.7|435.8|431.7|435.79|431.69|3
1637521960000|2021-11-21 19:12:40|435.81|431.71|435.74|431.64|435.81|431.71|435.72|431.62|10
1637521970000|2021-11-21 19:12:50|435.75|431.65|435.75|431.65|435.76|431.66|435.73|431.63|10
1637521980000|2021-11-21 19:13:00|435.73|431.63|435.73|431.63|435.75|431.65|435.71|431.61|11
1637521990000|2021-11-21 19:13:10|435.72|431.62|435.79|431.69|435.81|431.71|435.72|431.62|7
1637522000000|2021-11-21 19:13:20|435.78|431.68|435.79|431.69|435.8|431.7|435.78|431.68|9
1637522010000|2021-11-21 19:13:30|435.8|431.7|435.75|431.65|435.83|431.73|435.75|431.65|14
1637522020000|2021-11-21 19:13:40|435.74|431.64|435.75|431.65|435.75|431.65|435.73|431.63|4
1637522030000|2021-11-21 19:13:50|435.73|431.63|435.8|431.7|435.81|431.71|435.73|431.63|11
1637522040000|2021-11-21 19:14:00|435.82|431.72|435.75|431.65|435.83|431.73|435.75|431.65|13
1637522050000|2021-11-21 19:14:10|435.76|431.66|435.61|431.51|435.76|431.66|435.61|431.51|19
1637522060000|2021-11-21 19:14:20|435.59|431.49|435.46|431.36|435.59|431.49|435.46|431.36|8
1637522070000|2021-11-21 19:14:30|435.45|431.35|435.42|431.32|435.45|431.35|435.41|431.31|6
1637522080000|2021-11-21 19:14:40|435.43|431.33|435.23|431.13|435.44|431.34|435.22|431.12|17
1637522090000|2021-11-21 19:14:50|435.22|431.12|435.19|431.09|435.34|431.24|435.19|431.09|15
1637522100000|2021-11-21 19:15:00|435.17|431.07|435.2|431.1|435.22|431.12|435.16|431.06|9
1637522110000|2021-11-21 19:15:10|435.22|431.12|435.55|431.45|435.56|431.46|435.22|431.12|25
1637522120000|2021-11-21 19:15:20|435.56|431.46|435.52|431.42|435.56|431.46|435.49|431.39|8
1637522130000|2021-11-21 19:15:30|435.51|431.41|435.39|431.29|435.51|431.41|435.38|431.28|11
1637522140000|2021-11-21 19:15:40|435.38|431.28|435.37|431.27|435.38|431.28|435.37|431.27|2
1637522150000|2021-11-21 19:15:50|435.36|431.26|435.44|431.34|435.45|431.35|435.36|431.26|15
1637522160000|2021-11-21 19:16:00|435.45|431.35|435.42|431.32|435.46|431.36|435.42|431.32|9
1637522170000|2021-11-21 19:16:10|435.38|431.28|435.26|431.16|435.39|431.29|435.26|431.16|14
1637522180000|2021-11-21 19:16:20|435.24|431.14|435.17|431.07|435.24|431.14|435.14|431.04|12
1637522190000|2021-11-21 19:16:30|435.16|431.06|435.1|431|435.16|431.06|435.09|430.99|14
1637522200000|2021-11-21 19:16:40|435.11|431.01|435.14|431.04|435.15|431.05|435.11|431.01|12
1637522210000|2021-11-21 19:16:50|435.11|431.01|435.19|431.09|435.21|431.11|435.11|431.01|16
1637522220000|2021-11-21 19:17:00|435.2|431.1|435.23|431.13|435.23|431.13|435.19|431.09|7
1637522230000|2021-11-21 19:17:10|435.22|431.12|435.33|431.23|435.39|431.29|435.19|431.09|26
1637522240000|2021-11-21 19:17:20|435.31|431.21|435.18|431.08|435.35|431.25|435.18|431.08|21
1637522250000|2021-11-21 19:17:30|435.19|431.09|435.07|430.97|435.19|431.09|435.04|430.94|13
1637522260000|2021-11-21 19:17:40|435.06|430.96|435.04|430.94|435.06|430.96|435|430.9|12
1637522270000|2021-11-21 19:17:50|435.03|430.93|435.03|430.93|435.04|430.94|435.01|430.91|8
1637522280000|2021-11-21 19:18:00|435.04|430.94|435.05|430.95|435.09|430.99|435.04|430.94|7
1637522290000|2021-11-21 19:18:10|435.01|430.91|434.9|430.8|435.01|430.91|434.9|430.8|4
1637522300000|2021-11-21 19:18:20|434.87|430.77|434.9|430.8|434.94|430.84|434.87|430.77|16
1637522310000|2021-11-21 19:18:30|434.91|430.81|434.92|430.82|434.92|430.82|434.89|430.79|8
1637522320000|2021-11-21 19:18:40|434.91|430.81|434.91|430.81|434.92|430.82|434.9|430.8|11
1637522330000|2021-11-21 19:18:50|434.9|430.8|434.96|430.86|434.96|430.86|434.89|430.79|14
1637522340000|2021-11-21 19:19:00|434.93|430.83|434.93|430.83|434.95|430.85|434.89|430.79|17
1637522350000|2021-11-21 19:19:10|434.91|430.81|434.83|430.73|434.91|430.81|434.83|430.73|10
1637522360000|2021-11-21 19:19:20|434.84|430.74|434.86|430.76|434.86|430.76|434.83|430.73|7
1637522370000|2021-11-21 19:19:30|434.85|430.75|434.85|430.75|434.87|430.77|434.84|430.74|12
1637522380000|2021-11-21 19:19:40|434.81|430.71|434.81|430.71|434.82|430.72|434.8|430.7|7
1637522390000|2021-11-21 19:19:50|434.82|430.72|434.78|430.68|434.82|430.72|434.78|430.68|4
1637522400000|2021-11-21 19:20:00|434.8|430.7|434.8|430.7|434.81|430.71|434.79|430.69|5
1637522410000|2021-11-21 19:20:10|434.82|430.72|434.83|430.73|434.83|430.73|434.82|430.72|2
1637522420000|2021-11-21 19:20:20|434.84|430.74|434.83|430.73|434.85|430.75|434.83|430.73|3
1637522430000|2021-11-21 19:20:30|434.82|430.72|434.62|430.52|434.83|430.73|434.59|430.49|15
1637522440000|2021-11-21 19:20:40|434.61|430.51|434.5|430.4|434.63|430.53|434.46|430.36|8
1637522450000|2021-11-21 19:20:50|434.49|430.39|434.46|430.36|434.49|430.39|434.46|430.36|5
1637522460000|2021-11-21 19:21:00|434.41|430.31|434.36|430.26|434.41|430.31|434.36|430.26|9
1637522470000|2021-11-21 19:21:10|434.37|430.27|434.34|430.24|434.37|430.27|434.32|430.22|5
1637522480000|2021-11-21 19:21:20|434.35|430.25|434.32|430.22|434.35|430.25|434.31|430.21|6
1637522490000|2021-11-21 19:21:30|434.31|430.21|434.12|430.02|434.31|430.21|434.09|429.99|15
1637522500000|2021-11-21 19:21:40|434.11|430.01|433.96|429.86|434.2|430.1|433.96|429.86|16
1637522510000|2021-11-21 19:21:50|433.98|429.88|433.91|429.81|434|429.9|433.88|429.78|20
1637522520000|2021-11-21 19:22:00|433.77|429.67|433.96|429.86|433.98|429.88|433.77|429.67|17
1637522530000|2021-11-21 19:22:10|433.98|429.88|433.96|429.86|433.98|429.88|433.95|429.85|12
1637522540000|2021-11-21 19:22:20|433.97|429.87|433.79|429.69|433.97|429.87|433.79|429.69|16
1637522550000|2021-11-21 19:22:30|433.77|429.67|433.94|429.84|433.95|429.85|433.77|429.67|13
1637522560000|2021-11-21 19:22:40|433.95|429.85|433.86|429.76|433.99|429.89|433.86|429.76|17
1637522570000|2021-11-21 19:22:50|433.9|429.8|433.89|429.79|433.92|429.82|433.87|429.77|10
1637522580000|2021-11-21 19:23:00|433.87|429.77|433.95|429.85|433.95|429.85|433.87|429.77|9
1637522590000|2021-11-21 19:23:10|433.94|429.84|433.85|429.75|433.95|429.85|433.85|429.75|11
1637522600000|2021-11-21 19:23:20|433.86|429.76|433.84|429.74|433.87|429.77|433.84|429.74|8
1637522610000|2021-11-21 19:23:30|433.82|429.72|433.78|429.68|433.82|429.72|433.78|429.68|5
1637522620000|2021-11-21 19:23:40|433.77|429.67|433.78|429.68|433.78|429.68|433.77|429.67|2
1637522630000|2021-11-21 19:23:50|433.75|429.65|433.71|429.61|433.75|429.65|433.71|429.61|2
1637522650000|2021-11-21 19:24:10|433.7|429.6|433.64|429.54|433.71|429.61|433.64|429.54|10
1637522660000|2021-11-21 19:24:20|433.65|429.55|433.53|429.43|433.68|429.58|433.53|429.43|12
1637522670000|2021-11-21 19:24:30|433.52|429.42|433.43|429.33|433.69|429.59|433.41|429.31|31
1637522680000|2021-11-21 19:24:40|433.42|429.32|433.45|429.35|433.45|429.35|433.42|429.32|4
1637522690000|2021-11-21 19:24:50|433.46|429.36|433.49|429.39|433.49|429.39|433.42|429.32|11
1637522700000|2021-11-21 19:25:00|433.47|429.37|433.58|429.48|433.58|429.48|433.47|429.37|24
1637522710000|2021-11-21 19:25:10|433.59|429.49|433.92|429.82|433.92|429.82|433.59|429.49|27
1637522720000|2021-11-21 19:25:20|433.93|429.83|433.93|429.83|433.99|429.89|433.89|429.79|23
1637522730000|2021-11-21 19:25:30|433.94|429.84|433.92|429.82|433.94|429.84|433.92|429.82|3
1637522740000|2021-11-21 19:25:40|433.91|429.81|433.89|429.79|433.92|429.82|433.88|429.78|10
1637522750000|2021-11-21 19:25:50|433.9|429.8|433.84|429.74|433.9|429.8|433.82|429.72|11
1637522760000|2021-11-21 19:26:00|433.83|429.73|434.14|430.04|434.14|430.04|433.83|429.73|25
1637522770000|2021-11-21 19:26:10|434.12|430.02|434.12|430.02|434.13|430.03|434.12|430.02|3
1637522790000|2021-11-21 19:26:30|434.11|430.01|434.12|430.02|434.12|430.02|434.09|429.99|3
1637522800000|2021-11-21 19:26:40|434.11|430.01|434.05|429.95|434.12|430.02|434.04|429.94|12
1637522810000|2021-11-21 19:26:50|434.06|429.96|434.06|429.96|434.06|429.96|434.05|429.95|3
1637522820000|2021-11-21 19:27:00|434.07|429.97|434.06|429.96|434.08|429.98|434.06|429.96|6
1637522830000|2021-11-21 19:27:10|434.05|429.95|434.07|429.97|434.07|429.97|434.05|429.95|5
1637522840000|2021-11-21 19:27:20|434.06|429.96|434.05|429.95|434.08|429.98|434.04|429.94|8
1637522850000|2021-11-21 19:27:30|434.06|429.96|433.88|429.78|434.06|429.96|433.88|429.78|9
1637522860000|2021-11-21 19:27:40|433.87|429.77|433.72|429.62|433.87|429.77|433.71|429.61|9
1637522870000|2021-11-21 19:27:50|433.73|429.63|433.83|429.73|433.86|429.76|433.72|429.62|16
1637522880000|2021-11-21 19:28:00|433.82|429.72|433.92|429.82|433.93|429.83|433.81|429.71|17
1637522890000|2021-11-21 19:28:10|433.93|429.83|433.95|429.85|433.96|429.86|433.92|429.82|9
1637522900000|2021-11-21 19:28:20|433.96|429.86|433.95|429.85|433.96|429.86|433.94|429.84|7
1637522910000|2021-11-21 19:28:30|433.99|429.89|434.09|429.99|434.11|430.01|433.98|429.88|15
1637522920000|2021-11-21 19:28:40|434.1|430|434.06|429.96|434.12|430.02|434.03|429.93|26
1637522930000|2021-11-21 19:28:50|434.05|429.95|434.02|429.92|434.05|429.95|434.01|429.91|11
1637522940000|2021-11-21 19:29:00|434.03|429.93|434.18|430.08|434.19|430.09|434.02|429.92|23
1637522950000|2021-11-21 19:29:10|434.21|430.11|434.35|430.25|434.35|430.25|434.18|430.08|12
1637522960000|2021-11-21 19:29:20|434.36|430.26|434.42|430.32|434.43|430.33|434.35|430.25|13
1637522970000|2021-11-21 19:29:30|434.49|430.39|434.53|430.43|434.54|430.44|434.49|430.39|12
1637522980000|2021-11-21 19:29:40|434.52|430.42|434.51|430.41|434.53|430.43|434.5|430.4|4
1637522990000|2021-11-21 19:29:50|434.5|430.4|434.44|430.34|434.5|430.4|434.43|430.33|10
1637523000000|2021-11-21 19:30:00|434.51|430.41|434.4|430.3|434.51|430.41|434.4|430.3|15
1637523010000|2021-11-21 19:30:10|434.42|430.32|434.63|430.53|434.68|430.58|434.42|430.32|15
1637523020000|2021-11-21 19:30:20|434.61|430.51|434.7|430.6|434.71|430.61|434.61|430.51|13
1637523030000|2021-11-21 19:30:30|434.71|430.61|434.66|430.56|434.72|430.62|434.6|430.5|16
1637523040000|2021-11-21 19:30:40|434.67|430.57|434.69|430.59|434.7|430.6|434.67|430.57|10
1637523050000|2021-11-21 19:30:50|434.68|430.58|434.58|430.48|434.68|430.58|434.58|430.48|5
1637523060000|2021-11-21 19:31:00|434.59|430.49|434.64|430.54|434.65|430.55|434.52|430.42|18
1637523070000|2021-11-21 19:31:10|434.65|430.55|434.64|430.54|434.66|430.56|434.6|430.5|16
1637523080000|2021-11-21 19:31:20|434.62|430.52|434.64|430.54|434.64|430.54|434.61|430.51|10
1637523090000|2021-11-21 19:31:30|434.65|430.55|434.6|430.5|434.65|430.55|434.6|430.5|9
1637523100000|2021-11-21 19:31:40|434.61|430.51|434.67|430.57|434.68|430.58|434.59|430.49|7
1637523110000|2021-11-21 19:31:50|434.68|430.58|434.64|430.54|434.68|430.58|434.64|430.54|6
1637523120000|2021-11-21 19:32:00|434.65|430.55|434.63|430.53|434.67|430.57|434.6|430.5|18
1637523130000|2021-11-21 19:32:10|434.62|430.52|434.6|430.5|434.65|430.55|434.58|430.48|13
1637523140000|2021-11-21 19:32:20|434.59|430.49|434.66|430.56|434.66|430.56|434.59|430.49|8
1637523150000|2021-11-21 19:32:30|434.64|430.54|434.59|430.49|434.64|430.54|434.59|430.49|12
1637523160000|2021-11-21 19:32:40|434.61|430.51|434.58|430.48|434.61|430.51|434.58|430.48|8
1637523170000|2021-11-21 19:32:50|434.59|430.49|434.62|430.52|434.63|430.53|434.59|430.49|6
1637523180000|2021-11-21 19:33:00|434.61|430.51|434.63|430.53|434.65|430.55|434.61|430.51|9
1637523200000|2021-11-21 19:33:20|434.62|430.52|434.63|430.53|434.63|430.53|434.62|430.52|2
1637523210000|2021-11-21 19:33:30|434.62|430.52|434.62|430.52|434.63|430.53|434.62|430.52|7
1637523220000|2021-11-21 19:33:40|434.63|430.53|434.5|430.4|434.63|430.53|434.49|430.39|14
1637523230000|2021-11-21 19:33:50|434.49|430.39|434.48|430.38|434.49|430.39|434.47|430.37|5
1637523240000|2021-11-21 19:34:00|434.46|430.36|434.41|430.31|434.46|430.36|434.41|430.31|6
1637523250000|2021-11-21 19:34:10|434.42|430.32|434.46|430.36|434.47|430.37|434.42|430.32|7
1637523260000|2021-11-21 19:34:20|434.45|430.35|434.49|430.39|434.52|430.42|434.45|430.35|12
1637523270000|2021-11-21 19:34:30|434.47|430.37|434.5|430.4|434.52|430.42|434.46|430.36|12
1637523280000|2021-11-21 19:34:40|434.49|430.39|434.43|430.33|434.49|430.39|434.43|430.33|14
1637523290000|2021-11-21 19:34:50|434.44|430.34|434.42|430.32|434.49|430.39|434.42|430.32|15
1637523300000|2021-11-21 19:35:00|434.4|430.3|434.27|430.17|434.4|430.3|434.27|430.17|14
1637523310000|2021-11-21 19:35:10|434.24|430.14|434.25|430.15|434.26|430.16|434.24|430.14|4
1637523320000|2021-11-21 19:35:20|434.26|430.16|434.3|430.2|434.31|430.21|434.25|430.15|18
1637523330000|2021-11-21 19:35:30|434.29|430.19|434.27|430.17|434.33|430.23|434.25|430.15|24
1637523340000|2021-11-21 19:35:40|434.26|430.16|434.27|430.17|434.27|430.17|434.24|430.14|9
1637523350000|2021-11-21 19:35:50|434.26|430.16|434|429.9|434.26|430.16|434|429.9|19
1637523360000|2021-11-21 19:36:00|433.99|429.89|433.81|429.71|434.02|429.92|433.8|429.7|16
1637523370000|2021-11-21 19:36:10|433.84|429.74|434.03|429.93|434.03|429.93|433.82|429.72|16
1637523380000|2021-11-21 19:36:20|434.01|429.91|434.11|430.01|434.21|430.11|434.01|429.91|15
1637523390000|2021-11-21 19:36:30|434.12|430.02|434.15|430.05|434.15|430.05|434.11|430.01|8
1637523400000|2021-11-21 19:36:40|434.16|430.06|434.23|430.13|434.23|430.13|434.13|430.03|8
1637523410000|2021-11-21 19:36:50|434.24|430.14|434.28|430.18|434.32|430.22|434.24|430.14|11
1637523420000|2021-11-21 19:37:00|434.3|430.2|434.25|430.15|434.3|430.2|434.25|430.15|4
1637523430000|2021-11-21 19:37:10|434.22|430.12|434.1|430|434.22|430.12|434.1|430|9
1637523440000|2021-11-21 19:37:20|434.11|430.01|434.06|429.96|434.11|430.01|434.04|429.94|14
1637523450000|2021-11-21 19:37:30|434.07|429.97|433.9|429.8|434.09|429.99|433.9|429.8|11
1637523460000|2021-11-21 19:37:40|433.89|429.79|433.75|429.65|433.91|429.81|433.74|429.64|16
1637523470000|2021-11-21 19:37:50|433.74|429.64|433.63|429.53|433.74|429.64|433.63|429.53|21
1637523480000|2021-11-21 19:38:00|433.62|429.52|433.65|429.55|433.69|429.59|433.62|429.52|13
1637523490000|2021-11-21 19:38:10|433.64|429.54|433.65|429.55|433.75|429.65|433.64|429.54|22
1637523500000|2021-11-21 19:38:20|433.66|429.56|433.65|429.55|433.67|429.57|433.64|429.54|10
1637523510000|2021-11-21 19:38:30|433.66|429.56|433.67|429.57|433.67|429.57|433.65|429.55|9
1637523520000|2021-11-21 19:38:40|433.69|429.59|433.98|429.88|434|429.9|433.69|429.59|20
1637523530000|2021-11-21 19:38:50|433.97|429.87|434|429.9|434|429.9|433.97|429.87|7
1637523540000|2021-11-21 19:39:00|433.98|429.88|434.03|429.93|434.04|429.94|433.97|429.87|9
1637523550000|2021-11-21 19:39:10|434.02|429.92|433.98|429.88|434.02|429.92|433.97|429.87|8
1637523560000|2021-11-21 19:39:20|433.97|429.87|433.85|429.75|433.99|429.89|433.84|429.74|13
1637523570000|2021-11-21 19:39:30|433.81|429.71|433.92|429.82|433.92|429.82|433.81|429.71|11
1637523580000|2021-11-21 19:39:40|433.91|429.81|433.91|429.81|433.92|429.82|433.9|429.8|5
1637523590000|2021-11-21 19:39:50|433.92|429.82|433.81|429.71|433.92|429.82|433.78|429.68|17
1637523600000|2021-11-21 19:40:00|433.8|429.7|433.86|429.76|433.87|429.77|433.79|429.69|12
1637523610000|2021-11-21 19:40:10|433.85|429.75|433.87|429.77|433.87|429.77|433.85|429.75|3
1637523620000|2021-11-21 19:40:20|433.88|429.78|433.88|429.78|433.88|429.78|433.87|429.77|3
1637523630000|2021-11-21 19:40:30|433.89|429.79|433.88|429.78|433.89|429.79|433.88|429.78|2
1637523640000|2021-11-21 19:40:40|433.91|429.81|433.91|429.81|433.91|429.81|433.91|429.81|1
1637523660000|2021-11-21 19:41:00|433.88|429.78|433.86|429.76|433.89|429.79|433.85|429.75|5
1637523670000|2021-11-21 19:41:10|433.87|429.77|433.87|429.77|433.87|429.77|433.87|429.77|1
1637523680000|2021-11-21 19:41:20|433.77|429.67|433.95|429.85|433.97|429.87|433.77|429.67|10
1637523690000|2021-11-21 19:41:30|433.96|429.86|433.91|429.81|433.96|429.86|433.91|429.81|3
1637523700000|2021-11-21 19:41:40|433.89|429.79|433.88|429.78|433.9|429.8|433.88|429.78|4
1637523710000|2021-11-21 19:41:50|433.9|429.8|433.88|429.78|433.91|429.81|433.88|429.78|6
1637523720000|2021-11-21 19:42:00|433.89|429.79|433.98|429.88|434|429.9|433.88|429.78|17
1637523730000|2021-11-21 19:42:10|433.99|429.89|433.98|429.88|433.99|429.89|433.97|429.87|4
1637523740000|2021-11-21 19:42:20|433.99|429.89|434|429.9|434|429.9|433.98|429.88|5
1637523750000|2021-11-21 19:42:30|433.98|429.88|433.98|429.88|433.98|429.88|433.96|429.86|7
1637523760000|2021-11-21 19:42:40|433.97|429.87|433.98|429.88|433.98|429.88|433.96|429.86|4
1637523770000|2021-11-21 19:42:50|433.97|429.87|433.96|429.86|433.97|429.87|433.95|429.85|8
1637523780000|2021-11-21 19:43:00|433.95|429.85|433.89|429.79|433.95|429.85|433.89|429.79|11
1637523790000|2021-11-21 19:43:10|433.91|429.81|433.93|429.83|433.93|429.83|433.91|429.81|13
1637523800000|2021-11-21 19:43:20|433.83|429.73|433.82|429.72|433.83|429.73|433.82|429.72|2
1637523810000|2021-11-21 19:43:30|433.83|429.73|433.7|429.6|433.83|429.73|433.7|429.6|9
1637523820000|2021-11-21 19:43:40|433.71|429.61|433.68|429.58|433.71|429.61|433.68|429.58|4
1637523830000|2021-11-21 19:43:50|433.69|429.59|433.67|429.57|433.7|429.6|433.67|429.57|6
1637523840000|2021-11-21 19:44:00|433.58|429.48|433.57|429.47|433.6|429.5|433.56|429.46|8
1637523860000|2021-11-21 19:44:20|433.58|429.48|433.52|429.42|433.58|429.48|433.52|429.42|11
1637523870000|2021-11-21 19:44:30|433.51|429.41|433.45|429.35|433.53|429.43|433.36|429.26|16
1637523880000|2021-11-21 19:44:40|433.46|429.36|433.5|429.4|433.5|429.4|433.4|429.3|12
1637523890000|2021-11-21 19:44:50|433.52|429.42|433.82|429.72|433.83|429.73|433.52|429.42|20
1637523900000|2021-11-21 19:45:00|433.83|429.73|433.8|429.7|433.85|429.75|433.8|429.7|10
1637523910000|2021-11-21 19:45:10|433.81|429.71|433.63|429.53|433.81|429.71|433.63|429.53|13
1637523920000|2021-11-21 19:45:20|433.61|429.51|433.57|429.47|433.61|429.51|433.56|429.46|4
1637523930000|2021-11-21 19:45:30|433.56|429.46|433.54|429.44|433.56|429.46|433.51|429.41|8
1637523940000|2021-11-21 19:45:40|433.53|429.43|433.55|429.45|433.55|429.45|433.53|429.43|3
1637523950000|2021-11-21 19:45:50|433.54|429.44|433.54|429.44|433.55|429.45|433.53|429.43|7
1637523960000|2021-11-21 19:46:00|433.55|429.45|433.54|429.44|433.55|429.45|433.54|429.44|4
1637523980000|2021-11-21 19:46:20|433.53|429.43|433.48|429.38|433.55|429.45|433.48|429.38|8
1637523990000|2021-11-21 19:46:30|433.46|429.36|433.37|429.27|433.47|429.37|433.37|429.27|9
1637524000000|2021-11-21 19:46:40|433.36|429.26|433.44|429.34|433.44|429.34|433.36|429.26|7
1637524010000|2021-11-21 19:46:50|433.41|429.31|433.4|429.3|433.42|429.32|433.4|429.3|7
1637524020000|2021-11-21 19:47:00|433.41|429.31|433.42|429.32|433.42|429.32|433.41|429.31|2
1637524030000|2021-11-21 19:47:10|433.45|429.35|433.47|429.37|433.48|429.38|433.45|429.35|4
1637524040000|2021-11-21 19:47:20|433.48|429.38|433.69|429.59|433.69|429.59|433.48|429.38|16
1637524050000|2021-11-21 19:47:30|433.74|429.64|434.2|430.1|434.2|430.1|433.74|429.64|20
1637524060000|2021-11-21 19:47:40|434.25|430.15|434.38|430.28|434.39|430.29|434.23|430.13|17
1637524070000|2021-11-21 19:47:50|434.37|430.27|434.22|430.12|434.41|430.31|434.21|430.11|21
1637524080000|2021-11-21 19:48:00|434.24|430.14|434.42|430.32|434.44|430.34|434.23|430.13|20
1637524090000|2021-11-21 19:48:10|434.43|430.33|434.58|430.48|434.58|430.48|434.42|430.32|23
1637524100000|2021-11-21 19:48:20|434.59|430.49|434.73|430.63|434.78|430.68|434.59|430.49|27
1637524110000|2021-11-21 19:48:30|434.74|430.64|434.58|430.48|434.74|430.64|434.58|430.48|18
1637524120000|2021-11-21 19:48:40|434.56|430.46|434.58|430.48|434.59|430.49|434.56|430.46|14
1637524130000|2021-11-21 19:48:50|434.57|430.47|434.39|430.29|434.58|430.48|434.39|430.29|21
1637524140000|2021-11-21 19:49:00|434.38|430.28|434.28|430.18|434.4|430.3|434.28|430.18|9
1637524150000|2021-11-21 19:49:10|434.26|430.16|433.97|429.87|434.26|430.16|433.95|429.85|25
1637524160000|2021-11-21 19:49:20|433.94|429.84|433.8|429.7|433.96|429.86|433.8|429.7|11
1637524170000|2021-11-21 19:49:30|433.79|429.69|433.71|429.61|433.79|429.69|433.71|429.61|11
1637524180000|2021-11-21 19:49:40|433.72|429.62|433.62|429.52|433.86|429.76|433.62|429.52|14
1637524190000|2021-11-21 19:49:50|433.63|429.53|433.55|429.45|433.63|429.53|433.53|429.43|20
1637524200000|2021-11-21 19:50:00|433.53|429.43|433.6|429.5|433.62|429.52|433.53|429.43|13
1637524210000|2021-11-21 19:50:10|433.61|429.51|433.59|429.49|433.66|429.56|433.59|429.49|8
1637524220000|2021-11-21 19:50:20|433.58|429.48|433.41|429.31|433.58|429.48|433.39|429.29|21
1637524230000|2021-11-21 19:50:30|433.4|429.3|433.39|429.29|433.4|429.3|433.39|429.29|2
1637524240000|2021-11-21 19:50:40|433.43|429.33|433.05|428.95|433.43|429.33|433.04|428.94|17
1637524250000|2021-11-21 19:50:50|433.04|428.94|432.98|428.88|433.06|428.96|432.98|428.88|11
1637524260000|2021-11-21 19:51:00|432.99|428.89|433.07|428.97|433.11|429.01|432.99|428.89|14
1637524270000|2021-11-21 19:51:10|433.06|428.96|432.91|428.81|433.06|428.96|432.91|428.81|9
1637524280000|2021-11-21 19:51:20|432.84|428.74|432.8|428.7|432.84|428.74|432.8|428.7|6
1637524290000|2021-11-21 19:51:30|432.77|428.67|432.91|428.81|432.97|428.87|432.77|428.67|20
1637524300000|2021-11-21 19:51:40|432.92|428.82|432.8|428.7|432.92|428.82|432.8|428.7|14
1637524310000|2021-11-21 19:51:50|432.79|428.69|432.81|428.71|432.81|428.71|432.77|428.67|6
1637524320000|2021-11-21 19:52:00|432.79|428.69|432.85|428.75|432.85|428.75|432.79|428.69|7
1637524330000|2021-11-21 19:52:10|432.83|428.73|432.76|428.66|432.83|428.73|432.75|428.65|8
1637524340000|2021-11-21 19:52:20|432.73|428.63|432.74|428.64|432.77|428.67|432.71|428.61|8
1637524350000|2021-11-21 19:52:30|432.75|428.65|432.78|428.68|432.79|428.69|432.74|428.64|6
1637524360000|2021-11-21 19:52:40|432.79|428.69|432.79|428.69|432.81|428.71|432.79|428.69|5
1637524370000|2021-11-21 19:52:50|432.84|428.74|433.23|429.13|433.23|429.13|432.84|428.74|26
1637524380000|2021-11-21 19:53:00|433.18|429.08|433.32|429.22|433.35|429.25|433.18|429.08|17
1637524390000|2021-11-21 19:53:10|433.31|429.21|433.12|429.02|433.32|429.22|433.12|429.02|18
1637524400000|2021-11-21 19:53:20|433.07|428.97|433.05|428.95|433.08|428.98|433.02|428.92|10
1637524410000|2021-11-21 19:53:30|433.02|428.92|432.88|428.78|433.05|428.95|432.86|428.76|15
1637524420000|2021-11-21 19:53:40|432.87|428.77|433|428.9|433.02|428.92|432.87|428.77|7
1637524430000|2021-11-21 19:53:50|432.99|428.89|433.07|428.97|433.1|429|432.93|428.83|23
1637524440000|2021-11-21 19:54:00|433.09|428.99|433.08|428.98|433.1|429|433.06|428.96|9
1637524450000|2021-11-21 19:54:10|433.07|428.97|433.01|428.91|433.08|428.98|433.01|428.91|13
1637524460000|2021-11-21 19:54:20|433|428.9|432.92|428.82|433|428.9|432.92|428.82|5
1637524470000|2021-11-21 19:54:30|432.98|428.88|433.05|428.95|433.05|428.95|432.93|428.83|11
1637524480000|2021-11-21 19:54:40|433.07|428.97|432.94|428.84|433.09|428.99|432.94|428.84|27
1637524490000|2021-11-21 19:54:50|432.92|428.82|433.01|428.91|433.03|428.93|432.9|428.8|17
1637524500000|2021-11-21 19:55:00|433.02|428.92|433.19|429.09|433.19|429.09|432.97|428.87|18
1637524510000|2021-11-21 19:55:10|433.18|429.08|433.22|429.12|433.22|429.12|433.17|429.07|19
1637524520000|2021-11-21 19:55:20|433.2|429.1|433.4|429.3|433.44|429.34|433.2|429.1|20
1637524530000|2021-11-21 19:55:30|433.38|429.28|433.4|429.3|433.4|429.3|433.36|429.26|9
1637524540000|2021-11-21 19:55:40|433.39|429.29|433.38|429.28|433.41|429.31|433.37|429.27|6
1637524550000|2021-11-21 19:55:50|433.39|429.29|433.41|429.31|433.41|429.31|433.38|429.28|9
1637524560000|2021-11-21 19:56:00|433.42|429.32|433.4|429.3|433.42|429.32|433.4|429.3|2
1637524570000|2021-11-21 19:56:10|433.38|429.28|433.37|429.27|433.39|429.29|433.37|429.27|3
1637524580000|2021-11-21 19:56:20|433.36|429.26|433.35|429.25|433.36|429.26|433.35|429.25|4
1637524590000|2021-11-21 19:56:30|433.33|429.23|433.05|428.95|433.33|429.23|433.05|428.95|18
1637524600000|2021-11-21 19:56:40|433.04|428.94|433.11|429.01|433.15|429.05|433.03|428.93|11
1637524610000|2021-11-21 19:56:50|433.07|428.97|433.11|429.01|433.12|429.02|433.04|428.94|12
1637524620000|2021-11-21 19:57:00|433.12|429.02|433.12|429.02|433.13|429.03|433.11|429.01|4
1637524630000|2021-11-21 19:57:10|433.13|429.03|433.22|429.12|433.25|429.15|433.12|429.02|14
1637524640000|2021-11-21 19:57:20|433.25|429.15|433.3|429.2|433.36|429.26|433.25|429.15|15
1637524650000|2021-11-21 19:57:30|433.29|429.19|433.23|429.13|433.29|429.19|433.22|429.12|6
1637524660000|2021-11-21 19:57:40|433.25|429.15|433.18|429.08|433.25|429.15|433.17|429.07|6
1637524670000|2021-11-21 19:57:50|433.31|429.21|433.28|429.18|433.32|429.22|433.23|429.13|20
1637524680000|2021-11-21 19:58:00|433.27|429.17|433.26|429.16|433.3|429.2|433.26|429.16|12
1637524690000|2021-11-21 19:58:10|433.25|429.15|433.25|429.15|433.25|429.15|433.25|429.15|1
1637524700000|2021-11-21 19:58:20|433.24|429.14|433.18|429.08|433.25|429.15|433.18|429.08|6
1637524710000|2021-11-21 19:58:30|433.21|429.11|433.2|429.1|433.21|429.11|433.2|429.1|4
1637524720000|2021-11-21 19:58:40|433.07|428.97|433.29|429.19|433.29|429.19|433.07|428.97|13
1637524730000|2021-11-21 19:58:50|433.28|429.18|433.28|429.18|433.32|429.22|433.24|429.14|11
1637524740000|2021-11-21 19:59:00|433.3|429.2|433.15|429.05|433.35|429.25|433.15|429.05|18
1637524750000|2021-11-21 19:59:10|433.14|429.04|433.13|429.03|433.15|429.05|433.13|429.03|14
1637524760000|2021-11-21 19:59:20|433.14|429.04|432.85|428.75|433.14|429.04|432.85|428.75|24
1637524770000|2021-11-21 19:59:30|432.84|428.74|432.58|428.48|432.84|428.74|432.57|428.47|22
1637524780000|2021-11-21 19:59:40|432.57|428.47|432.69|428.59|432.77|428.67|432.56|428.46|27
1637524790000|2021-11-21 19:59:50|432.7|428.6|432.72|428.62|432.72|428.62|432.67|428.57|7
1637524800000|2021-11-21 20:00:00|432.73|428.63|432.79|428.69|432.83|428.73|432.69|428.59|20
1637524810000|2021-11-21 20:00:10|432.8|428.7|432.9|428.8|432.9|428.8|432.8|428.7|10
1637524820000|2021-11-21 20:00:20|432.89|428.79|432.88|428.78|432.94|428.84|432.87|428.77|11
1637524830000|2021-11-21 20:00:30|432.87|428.77|432.85|428.75|432.89|428.79|432.85|428.75|7
1637524840000|2021-11-21 20:00:40|432.88|428.78|432.9|428.8|432.9|428.8|432.88|428.78|4
1637524850000|2021-11-21 20:00:50|432.91|428.81|433.18|429.08|433.3|429.2|432.88|428.78|28
1637524860000|2021-11-21 20:01:00|433.17|429.07|433.1|429|433.25|429.15|433.08|428.98|16
1637524870000|2021-11-21 20:01:10|433.08|428.98|433.19|429.09|433.21|429.11|433.08|428.98|8
1637524880000|2021-11-21 20:01:20|433.2|429.1|433.09|428.99|433.21|429.11|433.09|428.99|22
1637524890000|2021-11-21 20:01:30|433.08|428.98|432.98|428.88|433.1|429|432.98|428.88|12
1637524900000|2021-11-21 20:01:40|432.97|428.87|432.83|428.73|432.97|428.87|432.83|428.73|5
1637524910000|2021-11-21 20:01:50|432.8|428.7|432.92|428.82|432.92|428.82|432.8|428.7|6
1637524920000|2021-11-21 20:02:00|432.91|428.81|432.86|428.76|432.91|428.81|432.8|428.7|13
1637524930000|2021-11-21 20:02:10|432.85|428.75|432.9|428.8|432.9|428.8|432.85|428.75|9
1637524940000|2021-11-21 20:02:20|432.89|428.79|432.96|428.86|432.99|428.89|432.89|428.79|9
1637524950000|2021-11-21 20:02:30|433.01|428.91|433.1|429|433.13|429.03|433|428.9|15
1637524960000|2021-11-21 20:02:40|433.09|428.99|433.2|429.1|433.21|429.11|433.09|428.99|4
1637524970000|2021-11-21 20:02:50|433.21|429.11|433.17|429.07|433.21|429.11|433.09|428.99|17
1637524980000|2021-11-21 20:03:00|433.16|429.06|433.24|429.14|433.24|429.14|433.09|428.99|21
1637524990000|2021-11-21 20:03:10|433.22|429.12|433.27|429.17|433.32|429.22|433.22|429.12|22
1637525000000|2021-11-21 20:03:20|433.29|429.19|433.29|429.19|433.3|429.2|433.27|429.17|14
1637525010000|2021-11-21 20:03:30|433.3|429.2|433.29|429.19|433.3|429.2|433.28|429.18|12
1637525020000|2021-11-21 20:03:40|433.28|429.18|433.24|429.14|433.28|429.18|433.24|429.14|6
1637525030000|2021-11-21 20:03:50|433.25|429.15|433.12|429.02|433.25|429.15|432.98|428.88|21
1637525040000|2021-11-21 20:04:00|433.14|429.04|433.07|428.97|433.2|429.1|433.05|428.95|19
1637525050000|2021-11-21 20:04:10|433.09|428.99|433.01|428.91|433.09|428.99|433|428.9|10
1637525060000|2021-11-21 20:04:20|433|428.9|433.01|428.91|433.01|428.91|433|428.9|2
1637525070000|2021-11-21 20:04:30|433.02|428.92|432.93|428.83|433.02|428.92|432.93|428.83|7
1637525080000|2021-11-21 20:04:40|432.92|428.82|432.98|428.88|433.01|428.91|432.92|428.82|12
1637525090000|2021-11-21 20:04:50|432.99|428.89|432.97|428.87|433|428.9|432.95|428.85|10
1637525100000|2021-11-21 20:05:00|432.98|428.88|432.87|428.77|432.99|428.89|432.82|428.72|10
1637525110000|2021-11-21 20:05:10|432.85|428.75|432.85|428.75|432.85|428.75|432.84|428.74|3
1637525120000|2021-11-21 20:05:20|432.87|428.77|432.85|428.75|432.89|428.79|432.85|428.75|14
1637525130000|2021-11-21 20:05:30|432.88|428.78|432.95|428.85|432.96|428.86|432.85|428.75|10
1637525140000|2021-11-21 20:05:40|432.92|428.82|433.09|428.99|433.09|428.99|432.92|428.82|14
1637525150000|2021-11-21 20:05:50|433.06|428.96|433.02|428.92|433.08|428.98|432.97|428.87|16
1637525160000|2021-11-21 20:06:00|433.03|428.93|432.98|428.88|433.04|428.94|432.98|428.88|6
1637525170000|2021-11-21 20:06:10|432.99|428.89|433.14|429.04|433.15|429.05|432.99|428.89|12
1637525180000|2021-11-21 20:06:20|433.12|429.02|433.16|429.06|433.2|429.1|433.12|429.02|7
1637525190000|2021-11-21 20:06:30|433.17|429.07|433.13|429.03|433.19|429.09|433.13|429.03|13
1637525200000|2021-11-21 20:06:40|433.12|429.02|433.12|429.02|433.12|429.02|433.1|429|4
1637525210000|2021-11-21 20:06:50|433.05|428.95|433.05|428.95|433.05|428.95|433.03|428.93|5
1637525220000|2021-11-21 20:07:00|433.04|428.94|433.07|428.97|433.14|429.04|433.04|428.94|11
1637525230000|2021-11-21 20:07:10|433.08|428.98|433.15|429.05|433.15|429.05|433.07|428.97|7
1637525240000|2021-11-21 20:07:20|433.17|429.07|433.13|429.03|433.17|429.07|433.12|429.02|4
1637525250000|2021-11-21 20:07:30|433.14|429.04|433.08|428.98|433.14|429.04|433.08|428.98|9
1637525260000|2021-11-21 20:07:40|433.09|428.99|433.06|428.96|433.1|429|433.06|428.96|6
1637525270000|2021-11-21 20:07:50|433.08|428.98|433.09|428.99|433.09|428.99|433.05|428.95|5
1637525280000|2021-11-21 20:08:00|433.08|428.98|433.07|428.97|433.1|429|433.07|428.97|7
1637525290000|2021-11-21 20:08:10|433.08|428.98|433.1|429|433.1|429|433|428.9|19
1637525300000|2021-11-21 20:08:20|433.09|428.99|433.04|428.94|433.16|429.06|433.04|428.94|17
1637525310000|2021-11-21 20:08:30|433.03|428.93|432.9|428.8|433.05|428.95|432.88|428.78|18
1637525320000|2021-11-21 20:08:40|432.89|428.79|432.88|428.78|432.9|428.8|432.85|428.75|12
1637525330000|2021-11-21 20:08:50|432.86|428.76|432.76|428.66|432.86|428.76|432.75|428.65|11
1637525340000|2021-11-21 20:09:00|432.74|428.64|432.74|428.64|432.75|428.65|432.74|428.64|3
1637525350000|2021-11-21 20:09:10|432.75|428.65|432.61|428.51|432.75|428.65|432.6|428.5|21
1637525360000|2021-11-21 20:09:20|432.54|428.44|432.18|428.08|432.54|428.44|432.15|428.05|22
1637525370000|2021-11-21 20:09:30|432.23|428.13|432.24|428.14|432.29|428.19|432.22|428.12|16
1637525380000|2021-11-21 20:09:40|432.25|428.15|432.28|428.18|432.35|428.25|432.1|428|20
1637525390000|2021-11-21 20:09:50|432.26|428.16|432.86|428.76|432.95|428.85|432.22|428.12|31
1637525400000|2021-11-21 20:10:00|432.88|428.78|433.01|428.91|433.05|428.95|432.88|428.78|22
1637525410000|2021-11-21 20:10:10|433|428.9|432.91|428.81|433.03|428.93|432.86|428.76|24
1637525420000|2021-11-21 20:10:20|432.9|428.8|432.83|428.73|432.91|428.81|432.83|428.73|11
1637525430000|2021-11-21 20:10:30|432.82|428.72|432.88|428.78|432.88|428.78|432.77|428.67|16
1637525440000|2021-11-21 20:10:40|432.9|428.8|432.85|428.75|432.91|428.81|432.85|428.75|10
1637525450000|2021-11-21 20:10:50|432.84|428.74|432.76|428.66|432.87|428.77|432.76|428.66|14
1637525460000|2021-11-21 20:11:00|432.74|428.64|432.77|428.67|432.77|428.67|432.72|428.62|10
1637525470000|2021-11-21 20:11:10|432.76|428.66|432.78|428.68|432.78|428.68|432.76|428.66|5
1637525480000|2021-11-21 20:11:20|432.79|428.69|432.8|428.7|432.8|428.7|432.79|428.69|2
1637525490000|2021-11-21 20:11:30|432.79|428.69|432.81|428.71|432.81|428.71|432.79|428.69|3
1637525500000|2021-11-21 20:11:40|432.83|428.73|432.68|428.58|432.83|428.73|432.66|428.56|11
1637525510000|2021-11-21 20:11:50|432.62|428.52|432.69|428.59|432.69|428.59|432.61|428.51|9
1637525520000|2021-11-21 20:12:00|432.68|428.58|432.7|428.6|432.72|428.62|432.66|428.56|8
1637525530000|2021-11-21 20:12:10|432.69|428.59|432.92|428.82|432.93|428.83|432.69|428.59|20
1637525540000|2021-11-21 20:12:20|432.91|428.81|432.94|428.84|432.94|428.84|432.88|428.78|6
1637525550000|2021-11-21 20:12:30|432.93|428.83|432.85|428.75|432.95|428.85|432.85|428.75|11
1637525560000|2021-11-21 20:12:40|432.86|428.76|432.91|428.81|432.91|428.81|432.86|428.76|9
1637525570000|2021-11-21 20:12:50|432.88|428.78|432.82|428.72|432.88|428.78|432.79|428.69|9
1637525580000|2021-11-21 20:13:00|432.83|428.73|432.74|428.64|432.87|428.77|432.74|428.64|12
1637525590000|2021-11-21 20:13:10|432.75|428.65|432.67|428.57|432.75|428.65|432.63|428.53|22
1637525600000|2021-11-21 20:13:20|432.66|428.56|432.64|428.54|432.67|428.57|432.63|428.53|12
1637525610000|2021-11-21 20:13:30|432.66|428.56|432.66|428.56|432.66|428.56|432.66|428.56|1
1637525620000|2021-11-21 20:13:40|432.68|428.58|432.72|428.62|432.8|428.7|432.66|428.56|12
1637525630000|2021-11-21 20:13:50|432.73|428.63|432.71|428.61|432.73|428.63|432.71|428.61|2
1637525650000|2021-11-21 20:14:10|432.7|428.6|432.7|428.6|432.77|428.67|432.64|428.54|19
1637525660000|2021-11-21 20:14:20|432.69|428.59|432.72|428.62|432.78|428.68|432.69|428.59|21
1637525670000|2021-11-21 20:14:30|432.73|428.63|432.75|428.65|432.77|428.67|432.72|428.62|5
1637525680000|2021-11-21 20:14:40|432.77|428.67|432.72|428.62|432.77|428.67|432.71|428.61|18
1637525690000|2021-11-21 20:14:50|432.71|428.61|432.75|428.65|432.76|428.66|432.71|428.61|10
1637525700000|2021-11-21 20:15:00|432.79|428.69|432.79|428.69|432.8|428.7|432.79|428.69|3
1637525710000|2021-11-21 20:15:10|432.8|428.7|433.05|428.95|433.06|428.96|432.79|428.69|24
1637525720000|2021-11-21 20:15:20|433.04|428.94|433.1|429|433.11|429.01|433.04|428.94|4
1637525730000|2021-11-21 20:15:30|433.09|428.99|433.09|428.99|433.12|429.02|432.99|428.89|21
1637525740000|2021-11-21 20:15:40|433.08|428.98|433.03|428.93|433.08|428.98|432.98|428.88|18
1637525750000|2021-11-21 20:15:50|433.02|428.92|432.95|428.85|433.07|428.97|432.95|428.85|20
1637525760000|2021-11-21 20:16:00|432.94|428.84|433.07|428.97|433.09|428.99|432.94|428.84|14
1637525770000|2021-11-21 20:16:10|433.08|428.98|433.11|429.01|433.11|429.01|433.07|428.97|9
1637525780000|2021-11-21 20:16:20|433.1|429|432.98|428.88|433.1|429|432.98|428.88|12
1637525790000|2021-11-21 20:16:30|432.97|428.87|432.92|428.82|433.01|428.91|432.92|428.82|10
1637525800000|2021-11-21 20:16:40|432.93|428.83|433.05|428.95|433.05|428.95|432.93|428.83|12
1637525810000|2021-11-21 20:16:50|433.02|428.92|433|428.9|433.05|428.95|433|428.9|11
1637525820000|2021-11-21 20:17:00|432.99|428.89|433.06|428.96|433.07|428.97|432.99|428.89|13
1637525830000|2021-11-21 20:17:10|433.04|428.94|433|428.9|433.06|428.96|432.99|428.89|14
1637525840000|2021-11-21 20:17:20|432.98|428.88|432.98|428.88|432.98|428.88|432.98|428.88|1
1637525850000|2021-11-21 20:17:30|432.99|428.89|432.97|428.87|432.99|428.89|432.97|428.87|5
1637525860000|2021-11-21 20:17:40|432.98|428.88|433.06|428.96|433.06|428.96|432.98|428.88|9
1637525870000|2021-11-21 20:17:50|433.04|428.94|433.01|428.91|433.04|428.94|432.99|428.89|4
1637525880000|2021-11-21 20:18:00|433.02|428.92|433.09|428.99|433.1|429|433.02|428.92|18
1637525890000|2021-11-21 20:18:10|433.1|429|433.04|428.94|433.1|429|433.04|428.94|5
1637525900000|2021-11-21 20:18:20|432.99|428.89|432.89|428.79|432.99|428.89|432.89|428.79|10
1637525910000|2021-11-21 20:18:30|432.88|428.78|432.89|428.79|432.89|428.79|432.88|428.78|2
1637525920000|2021-11-21 20:18:40|432.9|428.8|432.9|428.8|432.9|428.8|432.89|428.79|3
1637525940000|2021-11-21 20:19:00|432.92|428.82|432.82|428.72|432.92|428.82|432.81|428.71|11
1637525950000|2021-11-21 20:19:10|432.76|428.66|432.8|428.7|432.84|428.74|432.76|428.66|13
1637525960000|2021-11-21 20:19:20|432.79|428.69|432.75|428.65|432.83|428.73|432.75|428.65|10
1637525970000|2021-11-21 20:19:30|432.76|428.66|432.8|428.7|432.8|428.7|432.74|428.64|8
1637525980000|2021-11-21 20:19:40|432.79|428.69|432.84|428.74|432.9|428.8|432.79|428.69|13
1637525990000|2021-11-21 20:19:50|432.86|428.76|432.88|428.78|432.9|428.8|432.86|428.76|10
1637526000000|2021-11-21 20:20:00|432.9|428.8|432.9|428.8|432.92|428.82|432.89|428.79|7
1637526010000|2021-11-21 20:20:10|432.89|428.79|432.93|428.83|432.93|428.83|432.89|428.79|11
1637526020000|2021-11-21 20:20:20|432.92|428.82|432.97|428.87|432.97|428.87|432.92|428.82|6
1637526030000|2021-11-21 20:20:30|433|428.9|433.13|429.03|433.13|429.03|432.97|428.87|17
1637526040000|2021-11-21 20:20:40|433.12|429.02|433.19|429.09|433.24|429.14|433.12|429.02|13
1637526050000|2021-11-21 20:20:50|433.21|429.11|433.21|429.11|433.25|429.15|433.19|429.09|11
1637526060000|2021-11-21 20:21:00|433.23|429.13|433.24|429.14|433.26|429.16|433.23|429.13|7
1637526070000|2021-11-21 20:21:10|433.28|429.18|433.36|429.26|433.43|429.33|433.26|429.16|22
1637526080000|2021-11-21 20:21:20|433.37|429.27|433.44|429.34|433.44|429.34|433.37|429.27|14
1637526090000|2021-11-21 20:21:30|433.41|429.31|433.42|429.32|433.42|429.32|433.41|429.31|4
1637526100000|2021-11-21 20:21:40|433.43|429.33|433.42|429.32|433.43|429.33|433.39|429.29|8
1637526110000|2021-11-21 20:21:50|433.45|429.35|433.57|429.47|433.57|429.47|433.44|429.34|5
1637526120000|2021-11-21 20:22:00|433.58|429.48|433.52|429.42|433.6|429.5|433.52|429.42|6
1637526130000|2021-11-21 20:22:10|433.55|429.45|433.55|429.45|433.55|429.45|433.55|429.45|1
1637526140000|2021-11-21 20:22:20|433.56|429.46|433.58|429.48|433.59|429.49|433.55|429.45|10
1637526150000|2021-11-21 20:22:30|433.59|429.49|433.43|429.33|433.59|429.49|433.4|429.3|11
1637526160000|2021-11-21 20:22:40|433.44|429.34|433.58|429.48|433.58|429.48|433.43|429.33|21
1637526170000|2021-11-21 20:22:50|433.57|429.47|433.59|429.49|433.59|429.49|433.57|429.47|3
1637526180000|2021-11-21 20:23:00|433.58|429.48|433.27|429.17|433.58|429.48|433.23|429.13|26
1637526190000|2021-11-21 20:23:10|433.25|429.15|433.17|429.07|433.25|429.15|433.17|429.07|11
1637526200000|2021-11-21 20:23:20|433.18|429.08|433.18|429.08|433.21|429.11|433.17|429.07|13
1637526210000|2021-11-21 20:23:30|433.17|429.07|433.18|429.08|433.24|429.14|433.16|429.06|14
1637526220000|2021-11-21 20:23:40|433.13|429.03|433.15|429.05|433.22|429.12|433.13|429.03|15
1637526230000|2021-11-21 20:23:50|433.17|429.07|433.24|429.14|433.25|429.15|433.17|429.07|9
1637526240000|2021-11-21 20:24:00|433.23|429.13|433.3|429.2|433.33|429.23|433.23|429.13|10
1637526250000|2021-11-21 20:24:10|433.27|429.17|433.12|429.02|433.3|429.2|433.11|429.01|12
1637526260000|2021-11-21 20:24:20|433.22|429.12|433.22|429.12|433.22|429.12|433.22|429.12|1
1637526270000|2021-11-21 20:24:30|433.27|429.17|433.3|429.2|433.3|429.2|433.24|429.14|14
1637526280000|2021-11-21 20:24:40|433.31|429.21|433.34|429.24|433.42|429.32|433.26|429.16|19
1637526290000|2021-11-21 20:24:50|433.36|429.26|433.6|429.5|433.6|429.5|433.36|429.26|21
1637526300000|2021-11-21 20:25:00|433.59|429.49|433.59|429.49|433.6|429.5|433.59|429.49|3
1637526310000|2021-11-21 20:25:10|433.6|429.5|433.51|429.41|433.6|429.5|433.51|429.41|4
1637526320000|2021-11-21 20:25:20|433.5|429.4|433.48|429.38|433.5|429.4|433.48|429.38|4
1637526340000|2021-11-21 20:25:40|433.47|429.37|433.34|429.24|433.47|429.37|433.31|429.21|11
1637526350000|2021-11-21 20:25:50|433.33|429.23|433.3|429.2|433.36|429.26|433.3|429.2|7
1637526360000|2021-11-21 20:26:00|433.29|429.19|433.35|429.25|433.38|429.28|433.29|429.19|15
1637526370000|2021-11-21 20:26:10|433.34|429.24|433.25|429.15|433.35|429.25|433.22|429.12|12
1637526380000|2021-11-21 20:26:20|433.24|429.14|433.39|429.29|433.43|429.33|433.23|429.13|28
1637526390000|2021-11-21 20:26:30|433.47|429.37|433.34|429.24|433.48|429.38|433.34|429.24|17
1637526400000|2021-11-21 20:26:40|433.35|429.25|433.42|429.32|433.42|429.32|433.33|429.23|11
1637526410000|2021-11-21 20:26:50|433.38|429.28|433.45|429.35|433.45|429.35|433.38|429.28|17
1637526430000|2021-11-21 20:27:10|433.43|429.33|433.39|429.29|433.43|429.33|433.37|429.27|8
1637526440000|2021-11-21 20:27:20|433.4|429.3|433.36|429.26|433.4|429.3|433.36|429.26|14
1637526450000|2021-11-21 20:27:30|433.4|429.3|433.25|429.15|433.4|429.3|433.23|429.13|15
1637526460000|2021-11-21 20:27:40|433.26|429.16|433.25|429.15|433.27|429.17|433.25|429.15|6
1637526470000|2021-11-21 20:27:50|433.23|429.13|433.27|429.17|433.28|429.18|433.22|429.12|10
1637526480000|2021-11-21 20:28:00|433.28|429.18|433.24|429.14|433.28|429.18|433.22|429.12|4
1637526490000|2021-11-21 20:28:10|433.25|429.15|433.32|429.22|433.32|429.22|433.25|429.15|7
1637526500000|2021-11-21 20:28:20|433.33|429.23|433.33|429.23|433.35|429.25|433.33|429.23|10
1637526510000|2021-11-21 20:28:30|433.3|429.2|433.35|429.25|433.36|429.26|433.3|429.2|7
1637526520000|2021-11-21 20:28:40|433.33|429.23|433.37|429.27|433.39|429.29|433.33|429.23|10
1637526530000|2021-11-21 20:28:50|433.36|429.26|433.37|429.27|433.43|429.33|433.35|429.25|13
1637526540000|2021-11-21 20:29:00|433.38|429.28|433.39|429.29|433.39|429.29|433.35|429.25|10
1637526550000|2021-11-21 20:29:10|433.4|429.3|433.4|429.3|433.4|429.3|433.4|429.3|1
1637526560000|2021-11-21 20:29:20|433.42|429.32|433.51|429.41|433.51|429.41|433.39|429.29|5
1637526570000|2021-11-21 20:29:30|433.52|429.42|433.46|429.36|433.52|429.42|433.46|429.36|5
1637526580000|2021-11-21 20:29:40|433.45|429.35|433.5|429.4|433.5|429.4|433.43|429.33|15
1637526590000|2021-11-21 20:29:50|433.49|429.39|433.51|429.41|433.51|429.41|433.49|429.39|2
1637526600000|2021-11-21 20:30:00|433.52|429.42|433.51|429.41|433.52|429.42|433.5|429.4|4
1637526610000|2021-11-21 20:30:10|433.5|429.4|433.45|429.35|433.5|429.4|433.45|429.35|4
1637526620000|2021-11-21 20:30:20|433.42|429.32|433.53|429.43|433.53|429.43|433.39|429.29|15
1637526630000|2021-11-21 20:30:30|433.49|429.39|433.52|429.42|433.58|429.48|433.49|429.39|14
1637526640000|2021-11-21 20:30:40|433.53|429.43|433.53|429.43|433.6|429.5|433.52|429.42|10
1637526650000|2021-11-21 20:30:50|433.49|429.39|433.35|429.25|433.49|429.39|433.35|429.25|12
1637526660000|2021-11-21 20:31:00|433.34|429.24|433.38|429.28|433.38|429.28|433.28|429.18|15
1637526670000|2021-11-21 20:31:10|433.29|429.19|433.39|429.29|433.41|429.31|433.29|429.19|14
1637526680000|2021-11-21 20:31:20|433.4|429.3|433.29|429.19|433.4|429.3|433.29|429.19|10
1637526690000|2021-11-21 20:31:30|433.28|429.18|433.38|429.28|433.38|429.28|433.28|429.18|11
1637526700000|2021-11-21 20:31:40|433.37|429.27|433.38|429.28|433.38|429.28|433.36|429.26|6
1637526710000|2021-11-21 20:31:50|433.39|429.29|433.45|429.35|433.45|429.35|433.34|429.24|9
1637526720000|2021-11-21 20:32:00|433.51|429.41|433.57|429.47|433.57|429.47|433.49|429.39|7
1637526730000|2021-11-21 20:32:10|433.56|429.46|433.55|429.45|433.57|429.47|433.54|429.44|8
1637526740000|2021-11-21 20:32:20|433.53|429.43|433.53|429.43|433.56|429.46|433.53|429.43|10
1637526750000|2021-11-21 20:32:30|433.54|429.44|433.62|429.52|433.62|429.52|433.54|429.44|9
1637526760000|2021-11-21 20:32:40|433.61|429.51|433.55|429.45|433.62|429.52|433.55|429.45|8
1637526770000|2021-11-21 20:32:50|433.54|429.44|433.56|429.46|433.56|429.46|433.53|429.43|5
1637526780000|2021-11-21 20:33:00|433.55|429.45|433.51|429.41|433.56|429.46|433.51|429.41|4
1637526790000|2021-11-21 20:33:10|433.53|429.43|433.59|429.49|433.6|429.5|433.52|429.42|8
1637526800000|2021-11-21 20:33:20|433.55|429.45|433.52|429.42|433.57|429.47|433.52|429.42|7
1637526810000|2021-11-21 20:33:30|433.53|429.43|433.6|429.5|433.64|429.54|433.51|429.41|10
1637526820000|2021-11-21 20:33:40|433.61|429.51|433.6|429.5|433.61|429.51|433.55|429.45|10
1637526830000|2021-11-21 20:33:50|433.57|429.47|433.75|429.65|433.76|429.66|433.57|429.47|10
1637526840000|2021-11-21 20:34:00|433.74|429.64|433.87|429.77|433.87|429.77|433.74|429.64|12
1637526850000|2021-11-21 20:34:10|433.84|429.74|433.84|429.74|433.84|429.74|433.84|429.74|1
1637526860000|2021-11-21 20:34:20|433.83|429.73|433.84|429.74|433.84|429.74|433.81|429.71|4
1637526870000|2021-11-21 20:34:30|433.83|429.73|433.84|429.74|433.84|429.74|433.83|429.73|6
1637526880000|2021-11-21 20:34:40|433.83|429.73|433.81|429.71|433.83|429.73|433.81|429.71|2
1637526890000|2021-11-21 20:34:50|433.82|429.72|433.83|429.73|433.83|429.73|433.82|429.72|2
1637526900000|2021-11-21 20:35:00|433.85|429.75|433.8|429.7|433.87|429.77|433.79|429.69|8
1637526910000|2021-11-21 20:35:10|433.79|429.69|433.93|429.83|433.93|429.83|433.78|429.68|4
1637526920000|2021-11-21 20:35:20|433.95|429.85|434.01|429.91|434.06|429.96|433.86|429.76|21
1637526930000|2021-11-21 20:35:30|434.02|429.92|434|429.9|434.02|429.92|434|429.9|2
1637526940000|2021-11-21 20:35:40|433.99|429.89|433.99|429.89|434|429.9|433.99|429.89|3
1637526950000|2021-11-21 20:35:50|434|429.9|434.03|429.93|434.04|429.94|433.98|429.88|7
1637526960000|2021-11-21 20:36:00|434.04|429.94|434.07|429.97|434.08|429.98|434|429.9|16
1637526970000|2021-11-21 20:36:10|434.09|429.99|434.32|430.22|434.33|430.23|434.06|429.96|20
1637526980000|2021-11-21 20:36:20|434.43|430.33|434.54|430.44|434.55|430.45|434.43|430.33|19
1637526990000|2021-11-21 20:36:30|434.58|430.48|434.58|430.48|434.58|430.48|434.58|430.48|1
1637527000000|2021-11-21 20:36:40|434.59|430.49|434.55|430.45|434.6|430.5|434.54|430.44|8
1637527010000|2021-11-21 20:36:50|434.54|430.44|434.54|430.44|434.55|430.45|434.53|430.43|11
1637527020000|2021-11-21 20:37:00|434.53|430.43|434.5|430.4|434.54|430.44|434.5|430.4|9
1637527030000|2021-11-21 20:37:10|434.51|430.41|434.6|430.5|434.6|430.5|434.47|430.37|15
1637527040000|2021-11-21 20:37:20|434.63|430.53|434.6|430.5|434.63|430.53|434.59|430.49|4
1637527050000|2021-11-21 20:37:30|434.59|430.49|434.58|430.48|434.6|430.5|434.54|430.44|12
1637527060000|2021-11-21 20:37:40|434.57|430.47|434.69|430.59|434.69|430.59|434.49|430.39|26
1637527070000|2021-11-21 20:37:50|434.71|430.61|434.65|430.55|434.71|430.61|434.65|430.55|19
1637527080000|2021-11-21 20:38:00|434.66|430.56|434.8|430.7|434.82|430.72|434.63|430.53|18
1637527090000|2021-11-21 20:38:10|434.79|430.69|434.91|430.81|434.93|430.83|434.79|430.69|14
1637527100000|2021-11-21 20:38:20|434.92|430.82|434.86|430.76|434.97|430.87|434.85|430.75|25
1637527110000|2021-11-21 20:38:30|434.9|430.8|434.9|430.8|434.93|430.83|434.89|430.79|10
1637527120000|2021-11-21 20:38:40|434.91|430.81|434.79|430.69|434.91|430.81|434.79|430.69|7
1637527130000|2021-11-21 20:38:50|434.8|430.7|434.84|430.74|434.89|430.79|434.8|430.7|6
1637527140000|2021-11-21 20:39:00|434.83|430.73|434.89|430.79|434.89|430.79|434.81|430.71|4
1637527150000|2021-11-21 20:39:10|434.87|430.77|434.79|430.69|434.89|430.79|434.79|430.69|9
1637527160000|2021-11-21 20:39:20|434.77|430.67|434.73|430.63|434.8|430.7|434.72|430.62|12
1637527170000|2021-11-21 20:39:30|434.74|430.64|434.64|430.54|434.74|430.64|434.64|430.54|14
1637527180000|2021-11-21 20:39:40|434.63|430.53|434.73|430.63|434.8|430.7|434.62|430.52|16
1637527190000|2021-11-21 20:39:50|434.7|430.6|434.51|430.41|434.7|430.6|434.51|430.41|23
1637527200000|2021-11-21 20:40:00|434.53|430.43|434.48|430.38|434.54|430.44|434.45|430.35|15
1637527210000|2021-11-21 20:40:10|434.49|430.39|434.48|430.38|434.49|430.39|434.48|430.38|2
1637527220000|2021-11-21 20:40:20|434.47|430.37|434.35|430.25|434.47|430.37|434.35|430.25|5
1637527230000|2021-11-21 20:40:30|434.32|430.22|434.25|430.15|434.32|430.22|434.25|430.15|5
1637527240000|2021-11-21 20:40:40|434.27|430.17|434.24|430.14|434.29|430.19|434.24|430.14|6
1637527250000|2021-11-21 20:40:50|434.26|430.16|434.26|430.16|434.26|430.16|434.26|430.16|1
1637527260000|2021-11-21 20:41:00|434.22|430.12|434.16|430.06|434.25|430.15|434.15|430.05|10
1637527270000|2021-11-21 20:41:10|434.17|430.07|434.22|430.12|434.26|430.16|434.17|430.07|9
1637527280000|2021-11-21 20:41:20|434.32|430.22|434.32|430.22|434.32|430.22|434.27|430.17|6
1637527290000|2021-11-21 20:41:30|434.33|430.23|434.48|430.38|434.51|430.41|434.33|430.23|14
1637527300000|2021-11-21 20:41:40|434.56|430.46|434.67|430.57|434.67|430.57|434.56|430.46|3
1637527310000|2021-11-21 20:41:50|434.62|430.52|434.61|430.51|434.67|430.57|434.59|430.49|10
1637527320000|2021-11-21 20:42:00|434.6|430.5|434.47|430.37|434.64|430.54|434.46|430.36|14
1637527330000|2021-11-21 20:42:10|434.46|430.36|434.36|430.26|434.49|430.39|434.32|430.22|10
1637527340000|2021-11-21 20:42:20|434.33|430.23|434.34|430.24|434.35|430.25|434.33|430.23|8
1637527350000|2021-11-21 20:42:30|434.35|430.25|434.44|430.34|434.47|430.37|434.33|430.23|13
1637527360000|2021-11-21 20:42:40|434.42|430.32|434.45|430.35|434.47|430.37|434.42|430.32|9
1637527370000|2021-11-21 20:42:50|434.43|430.33|434.43|430.33|434.45|430.35|434.37|430.27|15
1637527380000|2021-11-21 20:43:00|434.44|430.34|434.45|430.35|434.45|430.35|434.44|430.34|2
1637527390000|2021-11-21 20:43:10|434.43|430.33|434.5|430.4|434.54|430.44|434.43|430.33|16
1637527400000|2021-11-21 20:43:20|434.53|430.43|434.46|430.36|434.53|430.43|434.46|430.36|13
1637527410000|2021-11-21 20:43:30|434.52|430.42|434.58|430.48|434.63|430.53|434.52|430.42|14
1637527420000|2021-11-21 20:43:40|434.57|430.47|434.67|430.57|434.72|430.62|434.55|430.45|13
1637527430000|2021-11-21 20:43:50|434.75|430.65|434.81|430.71|434.84|430.74|434.75|430.65|8
1637527440000|2021-11-21 20:44:00|434.74|430.64|434.81|430.71|434.82|430.72|434.74|430.64|7
1637527450000|2021-11-21 20:44:10|434.82|430.72|434.57|430.47|434.82|430.72|434.56|430.46|14
1637527460000|2021-11-21 20:44:20|434.56|430.46|434.34|430.24|434.56|430.46|434.27|430.17|12
1637527470000|2021-11-21 20:44:30|434.31|430.21|434.48|430.38|434.48|430.38|434.3|430.2|14
1637527480000|2021-11-21 20:44:40|434.46|430.36|434.57|430.47|434.58|430.48|434.44|430.34|16
1637527490000|2021-11-21 20:44:50|434.55|430.45|434.66|430.56|434.67|430.57|434.55|430.45|9
1637527500000|2021-11-21 20:45:00|434.62|430.52|434.58|430.48|434.63|430.53|434.56|430.46|13
1637527510000|2021-11-21 20:45:10|434.59|430.49|434.47|430.37|434.59|430.49|434.47|430.37|12
1637527520000|2021-11-21 20:45:20|434.45|430.35|434.61|430.51|434.61|430.51|434.45|430.35|6
1637527530000|2021-11-21 20:45:30|434.6|430.5|434.61|430.51|434.61|430.51|434.59|430.49|6
1637527540000|2021-11-21 20:45:40|434.58|430.48|434.44|430.34|434.61|430.51|434.44|430.34|8
1637527550000|2021-11-21 20:45:50|434.45|430.35|434.46|430.36|434.49|430.39|434.43|430.33|19
1637527560000|2021-11-21 20:46:00|434.45|430.35|434.44|430.34|434.47|430.37|434.44|430.34|6
1637527570000|2021-11-21 20:46:10|434.45|430.35|434.45|430.35|434.45|430.35|434.45|430.35|1
1637527590000|2021-11-21 20:46:30|434.43|430.33|434.47|430.37|434.51|430.41|434.43|430.33|18
1637527600000|2021-11-21 20:46:40|434.52|430.42|434.75|430.65|434.8|430.7|434.51|430.41|19
1637527610000|2021-11-21 20:46:50|434.76|430.66|434.87|430.77|434.89|430.79|434.74|430.64|11
1637527620000|2021-11-21 20:47:00|434.88|430.78|434.71|430.61|434.88|430.78|434.7|430.6|7
1637527630000|2021-11-21 20:47:10|434.72|430.62|434.68|430.58|434.73|430.63|434.66|430.56|10
1637527640000|2021-11-21 20:47:20|434.6|430.5|434.64|430.54|434.65|430.55|434.6|430.5|6
1637527650000|2021-11-21 20:47:30|434.65|430.55|434.69|430.59|434.71|430.61|434.65|430.55|13
1637527660000|2021-11-21 20:47:40|434.7|430.6|434.71|430.61|434.71|430.61|434.7|430.6|2
1637527670000|2021-11-21 20:47:50|434.7|430.6|434.7|430.6|434.7|430.6|434.68|430.58|3
1637527680000|2021-11-21 20:48:00|434.68|430.58|434.74|430.64|434.76|430.66|434.68|430.58|4
1637527690000|2021-11-21 20:48:10|434.75|430.65|434.77|430.67|434.78|430.68|434.75|430.65|6
1637527700000|2021-11-21 20:48:20|434.82|430.72|434.8|430.7|434.83|430.73|434.79|430.69|7
1637527710000|2021-11-21 20:48:30|434.79|430.69|434.79|430.69|434.79|430.69|434.79|430.69|1
1637527720000|2021-11-21 20:48:40|434.81|430.71|434.65|430.55|434.81|430.71|434.65|430.55|7
1637527730000|2021-11-21 20:48:50|434.64|430.54|434.63|430.53|434.65|430.55|434.63|430.53|10
1637527740000|2021-11-21 20:49:00|434.64|430.54|434.62|430.52|434.67|430.57|434.61|430.51|12
1637527750000|2021-11-21 20:49:10|434.61|430.51|434.49|430.39|434.62|430.52|434.48|430.38|10
1637527760000|2021-11-21 20:49:20|434.48|430.38|434.49|430.39|434.51|430.41|434.45|430.35|10
1637527770000|2021-11-21 20:49:30|434.48|430.38|434.47|430.37|434.5|430.4|434.45|430.35|9
1637527780000|2021-11-21 20:49:40|434.46|430.36|434.22|430.12|434.49|430.39|434.21|430.11|26
1637527790000|2021-11-21 20:49:50|434.21|430.11|434.22|430.12|434.23|430.13|434.17|430.07|18
1637527800000|2021-11-21 20:50:00|434.19|430.09|434.55|430.45|434.55|430.45|434.19|430.09|26
1637527810000|2021-11-21 20:50:10|434.56|430.46|434.61|430.51|434.65|430.55|434.56|430.46|5
1637527820000|2021-11-21 20:50:20|434.62|430.52|434.54|430.44|434.62|430.52|434.5|430.4|19
1637527830000|2021-11-21 20:50:30|434.53|430.43|434.52|430.42|434.55|430.45|434.52|430.42|11
1637527850000|2021-11-21 20:50:50|434.49|430.39|434.49|430.39|434.49|430.39|434.49|430.39|1
1637527860000|2021-11-21 20:51:00|434.47|430.37|434.54|430.44|434.54|430.44|434.47|430.37|6
1637527870000|2021-11-21 20:51:10|434.55|430.45|434.52|430.42|434.55|430.45|434.48|430.38|11
1637527880000|2021-11-21 20:51:20|434.57|430.47|434.59|430.49|434.6|430.5|434.49|430.39|14
1637527890000|2021-11-21 20:51:30|434.63|430.53|434.91|430.81|434.91|430.81|434.62|430.52|14
1637527900000|2021-11-21 20:51:40|434.93|430.83|434.87|430.77|434.93|430.83|434.86|430.76|10
1637527910000|2021-11-21 20:51:50|434.86|430.76|434.87|430.77|434.92|430.82|434.8|430.7|12
1637527920000|2021-11-21 20:52:00|434.88|430.78|434.92|430.82|434.92|430.82|434.85|430.75|17
1637527930000|2021-11-21 20:52:10|434.93|430.83|434.94|430.84|434.96|430.86|434.91|430.81|10
1637527940000|2021-11-21 20:52:20|434.92|430.82|434.95|430.85|434.97|430.87|434.92|430.82|9
1637527950000|2021-11-21 20:52:30|434.96|430.86|434.97|430.87|434.98|430.88|434.91|430.81|12
1637527960000|2021-11-21 20:52:40|434.98|430.88|435.01|430.91|435.01|430.91|434.97|430.87|13
1637527970000|2021-11-21 20:52:50|435|430.9|434.98|430.88|435.01|430.91|434.97|430.87|21
1637527980000|2021-11-21 20:53:00|434.97|430.87|434.98|430.88|434.98|430.88|434.92|430.82|15
1637527990000|2021-11-21 20:53:10|434.97|430.87|435.12|431.02|435.17|431.07|434.97|430.87|23
1637528000000|2021-11-21 20:53:20|435.14|431.04|435.2|431.1|435.2|431.1|435.13|431.03|8
1637528010000|2021-11-21 20:53:30|435.21|431.11|435.4|431.3|435.4|431.3|435.21|431.11|24
1637528020000|2021-11-21 20:53:40|435.37|431.27|435.54|431.44|435.54|431.44|435.37|431.27|18
1637528030000|2021-11-21 20:53:50|435.53|431.43|435.55|431.45|435.55|431.45|435.42|431.32|14
1637528040000|2021-11-21 20:54:00|435.53|431.43|435.42|431.32|435.53|431.43|435.42|431.32|16
1637528050000|2021-11-21 20:54:10|435.46|431.36|435.44|431.34|435.46|431.36|435.44|431.34|4
1637528060000|2021-11-21 20:54:20|435.43|431.33|435.44|431.34|435.44|431.34|435.43|431.33|2
1637528070000|2021-11-21 20:54:30|435.38|431.28|435.24|431.14|435.38|431.28|435.24|431.14|15
1637528080000|2021-11-21 20:54:40|435.25|431.15|435.22|431.12|435.3|431.2|435.11|431.01|21
1637528090000|2021-11-21 20:54:50|435.2|431.1|435.24|431.14|435.24|431.14|435.19|431.09|15
1637528100000|2021-11-21 20:55:00|435.25|431.15|435.23|431.13|435.34|431.24|435.23|431.13|15
1637528110000|2021-11-21 20:55:10|435.21|431.11|435.21|431.11|435.22|431.12|435.14|431.04|22
1637528120000|2021-11-21 20:55:20|435.22|431.12|435.16|431.06|435.22|431.12|435.16|431.06|11
1637528130000|2021-11-21 20:55:30|435.17|431.07|435.15|431.05|435.17|431.07|435.15|431.05|6
1637528140000|2021-11-21 20:55:40|435.16|431.06|435.2|431.1|435.21|431.11|435.16|431.06|8
1637528150000|2021-11-21 20:55:50|435.23|431.13|435.21|431.11|435.23|431.13|435.21|431.11|2
1637528160000|2021-11-21 20:56:00|435.17|431.07|435.19|431.09|435.2|431.1|435.17|431.07|4
1637528170000|2021-11-21 20:56:10|435.24|431.14|435.24|431.14|435.25|431.15|435.24|431.14|3
1637528180000|2021-11-21 20:56:20|435.23|431.13|435.27|431.17|435.27|431.17|435.22|431.12|11
1637528190000|2021-11-21 20:56:30|435.26|431.16|435.29|431.19|435.29|431.19|435.24|431.14|8
1637528200000|2021-11-21 20:56:40|435.22|431.12|435.29|431.19|435.3|431.2|435.22|431.12|10
1637528210000|2021-11-21 20:56:50|435.28|431.18|435.46|431.36|435.46|431.36|435.27|431.17|20
1637528220000|2021-11-21 20:57:00|435.49|431.39|435.49|431.39|435.5|431.4|435.47|431.37|11
1637528230000|2021-11-21 20:57:10|435.54|431.44|435.55|431.45|435.56|431.46|435.54|431.44|7
1637528240000|2021-11-21 20:57:20|435.54|431.44|435.54|431.44|435.58|431.48|435.54|431.44|12
1637528250000|2021-11-21 20:57:30|435.56|431.46|435.59|431.49|435.59|431.49|435.54|431.44|12
1637528260000|2021-11-21 20:57:40|435.57|431.47|435.6|431.5|435.6|431.5|435.57|431.47|10
1637528270000|2021-11-21 20:57:50|435.59|431.49|435.69|431.59|435.71|431.61|435.59|431.49|20
1637528280000|2021-11-21 20:58:00|435.7|431.6|435.71|431.61|435.73|431.63|435.67|431.57|17
1637528290000|2021-11-21 20:58:10|435.72|431.62|435.71|431.61|435.72|431.62|435.7|431.6|8
1637528300000|2021-11-21 20:58:20|435.7|431.6|435.64|431.54|435.73|431.63|435.63|431.53|25
1637528310000|2021-11-21 20:58:30|435.66|431.56|435.66|431.56|435.68|431.58|435.64|431.54|12
1637528320000|2021-11-21 20:58:40|435.67|431.57|435.75|431.65|435.75|431.65|435.61|431.51|15
1637528330000|2021-11-21 20:58:50|435.76|431.66|435.74|431.64|435.76|431.66|435.69|431.59|9
1637528340000|2021-11-21 20:59:00|435.75|431.65|435.67|431.57|435.78|431.68|435.67|431.57|8
1637528350000|2021-11-21 20:59:10|435.61|431.51|435.52|431.42|435.65|431.55|435.48|431.38|21
1637528360000|2021-11-21 20:59:20|435.53|431.43|435.69|431.59|435.71|431.61|435.53|431.43|29
1637528370000|2021-11-21 20:59:30|435.67|431.57|435.78|431.68|435.82|431.72|435.67|431.57|16
1637528380000|2021-11-21 20:59:40|435.74|431.64|435.71|431.61|435.8|431.7|435.69|431.59|18
1637528390000|2021-11-21 20:59:50|435.69|431.59|435.59|431.49|435.69|431.59|435.59|431.49|12
1637528400000|2021-11-21 21:00:00|435.6|431.5|435.67|431.57|435.69|431.59|435.6|431.5|13
1637528410000|2021-11-21 21:00:10|435.68|431.58|435.7|431.6|435.7|431.6|435.65|431.55|9
1637528420000|2021-11-21 21:00:20|435.71|431.61|435.71|431.61|435.71|431.61|435.68|431.58|10
1637528430000|2021-11-21 21:00:30|435.7|431.6|435.7|431.6|435.71|431.61|435.69|431.59|7
1637528440000|2021-11-21 21:00:40|435.71|431.61|436.09|431.99|436.09|431.99|435.71|431.61|15
1637528450000|2021-11-21 21:00:50|436.07|431.97|436.1|432|436.17|432.07|436.07|431.97|11
1637528460000|2021-11-21 21:01:00|436.09|431.99|435.92|431.82|436.09|431.99|435.92|431.82|22
1637528470000|2021-11-21 21:01:10|435.93|431.83|435.96|431.86|436.02|431.92|435.88|431.78|13
1637528480000|2021-11-21 21:01:20|435.94|431.84|435.93|431.83|435.96|431.86|435.9|431.8|12
1637528490000|2021-11-21 21:01:30|435.95|431.85|435.9|431.8|435.95|431.85|435.85|431.75|18
1637528500000|2021-11-21 21:01:40|435.89|431.79|435.86|431.76|435.89|431.79|435.86|431.76|5
1637528510000|2021-11-21 21:01:50|435.9|431.8|435.89|431.79|435.91|431.81|435.89|431.79|6
1637528520000|2021-11-21 21:02:00|435.88|431.78|435.9|431.8|435.98|431.88|435.88|431.78|16
1637528530000|2021-11-21 21:02:10|435.91|431.81|435.69|431.59|435.91|431.81|435.66|431.56|20
1637528540000|2021-11-21 21:02:20|435.7|431.6|435.69|431.59|435.7|431.6|435.65|431.55|10
1637528550000|2021-11-21 21:02:30|435.68|431.58|435.63|431.53|435.68|431.58|435.63|431.53|11
1637528560000|2021-11-21 21:02:40|435.57|431.47|435.47|431.37|435.57|431.47|435.42|431.32|12
1637528570000|2021-11-21 21:02:50|435.46|431.36|435.45|431.35|435.46|431.36|435.44|431.34|11
1637528580000|2021-11-21 21:03:00|435.47|431.37|435.46|431.36|435.47|431.37|435.37|431.27|12
1637528590000|2021-11-21 21:03:10|435.45|431.35|435.41|431.31|435.45|431.35|435.4|431.3|6
1637528600000|2021-11-21 21:03:20|435.4|431.3|435.3|431.2|435.4|431.3|435.3|431.2|8
1637528610000|2021-11-21 21:03:30|435.31|431.21|435.12|431.02|435.31|431.21|435.12|431.02|12
1637528620000|2021-11-21 21:03:40|435.11|431.01|435.06|430.96|435.13|431.03|435.05|430.95|7
1637528630000|2021-11-21 21:03:50|434.98|430.88|434.96|430.86|434.99|430.89|434.96|430.86|8
1637528640000|2021-11-21 21:04:00|434.95|430.85|434.95|430.85|434.95|430.85|434.95|430.85|1
1637528650000|2021-11-21 21:04:10|434.96|430.86|435.15|431.05|435.15|431.05|434.95|430.85|16
1637528660000|2021-11-21 21:04:20|435.11|431.01|435.09|430.99|435.11|431.01|435.08|430.98|16
1637528670000|2021-11-21 21:04:30|435.08|430.98|434.99|430.89|435.09|430.99|434.99|430.89|7
1637528680000|2021-11-21 21:04:40|434.98|430.88|435.18|431.08|435.18|431.08|434.98|430.88|22
1637528690000|2021-11-21 21:04:50|435.19|431.09|435.21|431.11|435.27|431.17|435.12|431.02|18
1637528700000|2021-11-21 21:05:00|435.25|431.15|435.22|431.12|435.29|431.19|435.21|431.11|15
1637528710000|2021-11-21 21:05:10|435.24|431.14|435.26|431.16|435.26|431.16|435.24|431.14|9
1637528720000|2021-11-21 21:05:20|435.27|431.17|435.26|431.16|435.27|431.17|435.26|431.16|4
1637528730000|2021-11-21 21:05:30|435.24|431.14|435.26|431.16|435.28|431.18|435.24|431.14|11
1637528740000|2021-11-21 21:05:40|435.25|431.15|435.27|431.17|435.32|431.22|435.25|431.15|7
1637528750000|2021-11-21 21:05:50|435.28|431.18|435.53|431.43|435.58|431.48|435.28|431.18|19
1637528760000|2021-11-21 21:06:00|435.54|431.44|435.58|431.48|435.58|431.48|435.54|431.44|8
1637528770000|2021-11-21 21:06:10|435.56|431.46|435.83|431.73|435.83|431.73|435.54|431.44|21
1637528780000|2021-11-21 21:06:20|435.94|431.84|435.89|431.79|435.94|431.84|435.87|431.77|7
1637528790000|2021-11-21 21:06:30|435.87|431.77|435.91|431.81|435.98|431.88|435.86|431.76|15
1637528800000|2021-11-21 21:06:40|435.9|431.8|435.96|431.86|435.99|431.89|435.9|431.8|18
1637528810000|2021-11-21 21:06:50|435.97|431.87|435.95|431.85|435.97|431.87|435.95|431.85|3
1637528820000|2021-11-21 21:07:00|435.96|431.86|435.9|431.8|435.96|431.86|435.88|431.78|10
1637528830000|2021-11-21 21:07:10|435.89|431.79|435.86|431.76|435.9|431.8|435.84|431.74|11
1637528840000|2021-11-21 21:07:20|435.84|431.74|435.89|431.79|435.89|431.79|435.84|431.74|7
1637528850000|2021-11-21 21:07:30|435.88|431.78|435.81|431.71|435.9|431.8|435.8|431.7|17
1637528860000|2021-11-21 21:07:40|435.83|431.73|435.83|431.73|435.83|431.73|435.82|431.72|3
1637528870000|2021-11-21 21:07:50|435.82|431.72|435.81|431.71|435.83|431.73|435.81|431.71|6
1637528880000|2021-11-21 21:08:00|435.82|431.72|435.78|431.68|435.84|431.74|435.76|431.66|9
1637528890000|2021-11-21 21:08:10|435.79|431.69|435.84|431.74|435.88|431.78|435.76|431.66|14
1637528900000|2021-11-21 21:08:20|435.85|431.75|435.87|431.77|435.88|431.78|435.84|431.74|8
1637528910000|2021-11-21 21:08:30|435.86|431.76|435.86|431.76|435.88|431.78|435.86|431.76|9
1637528920000|2021-11-21 21:08:40|435.84|431.74|435.86|431.76|435.88|431.78|435.84|431.74|11
1637528930000|2021-11-21 21:08:50|435.87|431.77|435.9|431.8|435.92|431.82|435.87|431.77|8
1637528940000|2021-11-21 21:09:00|435.89|431.79|435.78|431.68|435.92|431.82|435.78|431.68|8
1637528950000|2021-11-21 21:09:10|435.77|431.67|435.71|431.61|435.77|431.67|435.65|431.55|18
1637528960000|2021-11-21 21:09:20|435.7|431.6|435.71|431.61|435.71|431.61|435.7|431.6|2
1637528970000|2021-11-21 21:09:30|435.68|431.58|435.76|431.66|435.77|431.67|435.6|431.5|15
1637528980000|2021-11-21 21:09:40|435.74|431.64|435.78|431.68|435.78|431.68|435.74|431.64|6
1637528990000|2021-11-21 21:09:50|435.77|431.67|435.82|431.72|435.86|431.76|435.77|431.67|8
1637529000000|2021-11-21 21:10:00|435.83|431.73|435.8|431.7|435.85|431.75|435.8|431.7|8
1637529010000|2021-11-21 21:10:10|435.78|431.68|435.77|431.67|435.79|431.69|435.77|431.67|6
1637529020000|2021-11-21 21:10:20|435.75|431.65|435.63|431.53|435.76|431.66|435.63|431.53|11
1637529030000|2021-11-21 21:10:30|435.61|431.51|435.48|431.38|435.63|431.53|435.48|431.38|14
1637529040000|2021-11-21 21:10:40|435.47|431.37|435.39|431.29|435.47|431.37|435.35|431.25|21
1637529050000|2021-11-21 21:10:50|435.37|431.27|435.4|431.3|435.41|431.31|435.36|431.26|9
1637529060000|2021-11-21 21:11:00|435.39|431.29|435.41|431.31|435.42|431.32|435.37|431.27|13
1637529070000|2021-11-21 21:11:10|435.4|431.3|435.34|431.24|435.4|431.3|435.34|431.24|8
1637529080000|2021-11-21 21:11:20|435.33|431.23|435.18|431.08|435.33|431.23|435.13|431.03|15
1637529090000|2021-11-21 21:11:30|435.19|431.09|435.27|431.17|435.28|431.18|435.15|431.05|12
1637529100000|2021-11-21 21:11:40|435.28|431.18|435.28|431.18|435.3|431.2|435.25|431.15|11
1637529110000|2021-11-21 21:11:50|435.27|431.17|435.31|431.21|435.32|431.22|435.25|431.15|14
1637529120000|2021-11-21 21:12:00|435.35|431.25|435.38|431.28|435.39|431.29|435.32|431.22|13
1637529130000|2021-11-21 21:12:10|435.39|431.29|435.29|431.19|435.39|431.29|435.29|431.19|6
1637529140000|2021-11-21 21:12:20|435.38|431.28|435.3|431.2|435.38|431.28|435.29|431.19|12
1637529150000|2021-11-21 21:12:30|435.31|431.21|435.31|431.21|435.32|431.22|435.28|431.18|7
1637529160000|2021-11-21 21:12:40|435.3|431.2|435.55|431.45|435.57|431.47|435.29|431.19|20
1637529170000|2021-11-21 21:12:50|435.59|431.49|435.68|431.58|435.68|431.58|435.58|431.48|14
1637529180000|2021-11-21 21:13:00|435.67|431.57|435.65|431.55|435.67|431.57|435.65|431.55|2
1637529190000|2021-11-21 21:13:10|435.62|431.52|435.63|431.53|435.64|431.54|435.62|431.52|6
1637529200000|2021-11-21 21:13:20|435.64|431.54|435.37|431.27|435.64|431.54|435.36|431.26|16
1637529210000|2021-11-21 21:13:30|435.35|431.25|435.19|431.09|435.35|431.25|435.19|431.09|19
1637529220000|2021-11-21 21:13:40|435.21|431.11|435.11|431.01|435.21|431.11|435.11|431.01|18
1637529230000|2021-11-21 21:13:50|435.1|431|435.07|430.97|435.12|431.02|435.06|430.96|11
1637529240000|2021-11-21 21:14:00|435.08|430.98|434.94|430.84|435.08|430.98|434.93|430.83|14
1637529250000|2021-11-21 21:14:10|434.93|430.83|434.7|430.6|434.93|430.83|434.7|430.6|14
1637529260000|2021-11-21 21:14:20|434.71|430.61|434.66|430.56|434.71|430.61|434.58|430.48|8
1637529270000|2021-11-21 21:14:30|434.68|430.58|435.06|430.96|435.06|430.96|434.67|430.57|24
1637529280000|2021-11-21 21:14:40|435.05|430.95|435.08|430.98|435.08|430.98|435.02|430.92|4
1637529290000|2021-11-21 21:14:50|435.05|430.95|435.11|431.01|435.11|431.01|435.05|430.95|5
1637529300000|2021-11-21 21:15:00|435.12|431.02|435.2|431.1|435.2|431.1|435.1|431|15
1637529310000|2021-11-21 21:15:10|435.19|431.09|435.37|431.27|435.39|431.29|435.17|431.07|14
1637529320000|2021-11-21 21:15:20|435.38|431.28|435.44|431.34|435.44|431.34|435.33|431.23|5
1637529330000|2021-11-21 21:15:30|435.43|431.33|435.56|431.46|435.56|431.46|435.41|431.31|10
1637529340000|2021-11-21 21:15:40|435.54|431.44|435.5|431.4|435.54|431.44|435.49|431.39|13
1637529350000|2021-11-21 21:15:50|435.54|431.44|435.6|431.5|435.61|431.51|435.51|431.41|13
1637529360000|2021-11-21 21:16:00|435.61|431.51|435.7|431.6|435.7|431.6|435.59|431.49|12
1637529370000|2021-11-21 21:16:10|435.74|431.64|435.89|431.79|435.89|431.79|435.74|431.64|22
1637529380000|2021-11-21 21:16:20|435.9|431.8|435.83|431.73|435.9|431.8|435.8|431.7|20
1637529390000|2021-11-21 21:16:30|435.84|431.74|435.82|431.72|435.88|431.78|435.8|431.7|16
1637529400000|2021-11-21 21:16:40|435.83|431.73|435.8|431.7|435.83|431.73|435.8|431.7|6
1637529410000|2021-11-21 21:16:50|435.83|431.73|435.79|431.69|435.83|431.73|435.79|431.69|9
1637529420000|2021-11-21 21:17:00|435.78|431.68|435.73|431.63|435.78|431.68|435.7|431.6|14
1637529430000|2021-11-21 21:17:10|435.74|431.64|435.75|431.65|435.75|431.65|435.72|431.62|9
1637529440000|2021-11-21 21:17:20|435.74|431.64|435.73|431.63|435.74|431.64|435.71|431.61|8
1637529450000|2021-11-21 21:17:30|435.72|431.62|435.73|431.63|435.74|431.64|435.72|431.62|8
1637529460000|2021-11-21 21:17:40|435.71|431.61|435.75|431.65|435.76|431.66|435.71|431.61|6
1637529470000|2021-11-21 21:17:50|435.74|431.64|435.75|431.65|435.75|431.65|435.74|431.64|2
1637529480000|2021-11-21 21:18:00|435.76|431.66|435.79|431.69|435.79|431.69|435.73|431.63|8
1637529490000|2021-11-21 21:18:10|435.78|431.68|435.78|431.68|435.83|431.73|435.74|431.64|21
1637529500000|2021-11-21 21:18:20|435.77|431.67|435.77|431.67|435.77|431.67|435.68|431.58|3
1637529510000|2021-11-21 21:18:30|435.78|431.68|435.77|431.67|435.78|431.68|435.77|431.67|2
1637529530000|2021-11-21 21:18:50|435.79|431.69|435.77|431.67|435.83|431.73|435.77|431.67|5
1637529540000|2021-11-21 21:19:00|435.86|431.76|435.9|431.8|436.02|431.92|435.85|431.75|27
1637529550000|2021-11-21 21:19:10|435.94|431.84|435.83|431.73|435.94|431.84|435.82|431.72|17
1637529560000|2021-11-21 21:19:20|435.84|431.74|435.87|431.77|435.89|431.79|435.79|431.69|12
1637529570000|2021-11-21 21:19:30|435.88|431.78|435.87|431.77|435.88|431.78|435.87|431.77|6
1637529580000|2021-11-21 21:19:40|435.85|431.75|435.86|431.76|435.87|431.77|435.85|431.75|9
1637529590000|2021-11-21 21:19:50|435.87|431.77|435.86|431.76|435.92|431.82|435.84|431.74|17
1637529600000|2021-11-21 21:20:00|435.84|431.74|435.84|431.74|435.84|431.74|435.83|431.73|5
1637529610000|2021-11-21 21:20:10|435.85|431.75|435.85|431.75|435.85|431.75|435.85|431.75|1
1637529620000|2021-11-21 21:20:20|435.86|431.76|435.86|431.76|435.86|431.76|435.84|431.74|4
1637529630000|2021-11-21 21:20:30|435.87|431.77|435.96|431.86|435.98|431.88|435.87|431.77|18
1637529640000|2021-11-21 21:20:40|435.94|431.84|435.98|431.88|435.98|431.88|435.94|431.84|9
1637529650000|2021-11-21 21:20:50|435.97|431.87|435.96|431.86|435.97|431.87|435.95|431.85|4
1637529660000|2021-11-21 21:21:00|435.94|431.84|435.96|431.86|435.96|431.86|435.93|431.83|6
1637529670000|2021-11-21 21:21:10|435.97|431.87|435.97|431.87|435.97|431.87|435.96|431.86|3
1637529690000|2021-11-21 21:21:30|435.85|431.75|435.92|431.82|435.96|431.86|435.85|431.75|8
1637529700000|2021-11-21 21:21:40|435.93|431.83|435.94|431.84|435.95|431.85|435.92|431.82|4
1637529710000|2021-11-21 21:21:50|435.95|431.85|435.93|431.83|435.95|431.85|435.92|431.82|10
1637529720000|2021-11-21 21:22:00|435.94|431.84|435.94|431.84|435.95|431.85|435.94|431.84|15
1637529730000|2021-11-21 21:22:10|435.92|431.82|436.06|431.96|436.12|432.02|435.92|431.82|23
1637529740000|2021-11-21 21:22:20|436.07|431.97|436.07|431.97|436.07|431.97|436.07|431.97|1
1637529750000|2021-11-21 21:22:30|436.06|431.96|436.11|432.01|436.12|432.02|436.06|431.96|11
1637529760000|2021-11-21 21:22:40|436.13|432.03|436.08|431.98|436.13|432.03|436.07|431.97|9
1637529770000|2021-11-21 21:22:50|436.07|431.97|436.08|431.98|436.11|432.01|436.05|431.95|8
1637529790000|2021-11-21 21:23:10|436.09|431.99|436.09|431.99|436.09|431.99|436.08|431.98|3
1637529800000|2021-11-21 21:23:20|436.07|431.97|435.91|431.81|436.09|431.99|435.9|431.8|18
1637529810000|2021-11-21 21:23:30|435.9|431.8|435.89|431.79|435.9|431.8|435.79|431.69|18
1637529820000|2021-11-21 21:23:40|435.91|431.81|435.98|431.88|436.02|431.92|435.88|431.78|25
1637529830000|2021-11-21 21:23:50|435.99|431.89|435.97|431.87|436|431.9|435.96|431.86|8
1637529840000|2021-11-21 21:24:00|435.96|431.86|436.06|431.96|436.08|431.98|435.96|431.86|10
1637529850000|2021-11-21 21:24:10|436.05|431.95|436.05|431.95|436.08|431.98|436.04|431.94|11
1637529860000|2021-11-21 21:24:20|436.06|431.96|436.05|431.95|436.07|431.97|436.05|431.95|5
1637529870000|2021-11-21 21:24:30|436.06|431.96|436.38|432.28|436.45|432.35|436.05|431.95|26
1637529880000|2021-11-21 21:24:40|436.39|432.29|436.43|432.33|436.48|432.38|436.39|432.29|16
1637529890000|2021-11-21 21:24:50|436.42|432.32|436.46|432.36|436.46|432.36|436.42|432.32|4
1637529900000|2021-11-21 21:25:00|436.44|432.34|436.52|432.42|436.52|432.42|436.4|432.3|16
1637529910000|2021-11-21 21:25:10|436.53|432.43|436.64|432.54|436.71|432.61|436.53|432.43|17
1637529920000|2021-11-21 21:25:20|436.65|432.55|436.66|432.56|436.75|432.65|436.64|432.54|18
1637529930000|2021-11-21 21:25:30|436.65|432.55|436.65|432.55|436.67|432.57|436.65|432.55|11
1637529940000|2021-11-21 21:25:40|436.66|432.56|436.64|432.54|436.66|432.56|436.64|432.54|11
1637529950000|2021-11-21 21:25:50|436.65|432.55|436.64|432.54|436.65|432.55|436.64|432.54|2
1637529960000|2021-11-21 21:26:00|436.62|432.52|436.62|432.52|436.62|432.52|436.62|432.52|1
1637529970000|2021-11-21 21:26:10|436.64|432.54|436.68|432.58|436.68|432.58|436.62|432.52|12
1637529980000|2021-11-21 21:26:20|436.65|432.55|436.48|432.38|436.65|432.55|436.47|432.37|29
1637529990000|2021-11-21 21:26:30|436.5|432.4|436.53|432.43|436.53|432.43|436.48|432.38|12
1637530000000|2021-11-21 21:26:40|436.51|432.41|436.5|432.4|436.51|432.41|436.5|432.4|4
1637530010000|2021-11-21 21:26:50|436.51|432.41|436.29|432.19|436.51|432.41|436.29|432.19|9
1637530020000|2021-11-21 21:27:00|436.28|432.18|436.4|432.3|436.46|432.36|436.28|432.18|24
1637530030000|2021-11-21 21:27:10|436.39|432.29|436.42|432.32|436.45|432.35|436.39|432.29|12
1637530040000|2021-11-21 21:27:20|436.41|432.31|436.47|432.37|436.48|432.38|436.4|432.3|9
1637530050000|2021-11-21 21:27:30|436.48|432.38|436.5|432.4|436.5|432.4|436.39|432.29|12
1637530060000|2021-11-21 21:27:40|436.53|432.43|436.72|432.62|436.72|432.62|436.53|432.43|12
1637530070000|2021-11-21 21:27:50|436.68|432.58|436.68|432.58|436.68|432.58|436.68|432.58|1
1637530080000|2021-11-21 21:28:00|436.65|432.55|436.65|432.55|436.68|432.58|436.64|432.54|12
1637530090000|2021-11-21 21:28:10|436.64|432.54|436.6|432.5|436.65|432.55|436.57|432.47|5
1637530100000|2021-11-21 21:28:20|436.57|432.47|436.59|432.49|436.65|432.55|436.55|432.45|17
1637530110000|2021-11-21 21:28:30|436.58|432.48|436.63|432.53|436.68|432.58|436.58|432.48|19
1637530120000|2021-11-21 21:28:40|436.6|432.5|436.62|432.52|436.63|432.53|436.6|432.5|5
1637530130000|2021-11-21 21:28:50|436.57|432.47|436.59|432.49|436.6|432.5|436.55|432.45|8
1637530140000|2021-11-21 21:29:00|436.58|432.48|436.57|432.47|436.6|432.5|436.57|432.47|9
1637530150000|2021-11-21 21:29:10|436.56|432.46|436.64|432.54|436.64|432.54|436.56|432.46|11
1637530160000|2021-11-21 21:29:20|436.69|432.59|436.51|432.41|436.75|432.65|436.5|432.4|31
1637530170000|2021-11-21 21:29:30|436.52|432.42|436.55|432.45|436.55|432.45|436.51|432.41|8
1637530180000|2021-11-21 21:29:40|436.53|432.43|436.53|432.43|436.54|432.44|436.53|432.43|3
1637530190000|2021-11-21 21:29:50|436.55|432.45|436.58|432.48|436.65|432.55|436.52|432.42|20
1637530200000|2021-11-21 21:30:00|436.55|432.45|436.72|432.62|436.72|432.62|436.55|432.45|12
1637530210000|2021-11-21 21:30:10|436.73|432.63|436.72|432.62|436.73|432.63|436.72|432.62|2
1637530220000|2021-11-21 21:30:20|436.73|432.63|436.69|432.59|436.74|432.64|436.68|432.58|7
1637530230000|2021-11-21 21:30:30|436.68|432.58|436.69|432.59|436.71|432.61|436.68|432.58|5
1637530240000|2021-11-21 21:30:40|436.72|432.62|436.66|432.56|436.74|432.64|436.66|432.56|10
1637530250000|2021-11-21 21:30:50|436.67|432.57|436.64|432.54|436.67|432.57|436.64|432.54|7
1637530260000|2021-11-21 21:31:00|436.63|432.53|436.59|432.49|436.64|432.54|436.56|432.46|12
1637530270000|2021-11-21 21:31:10|436.58|432.48|436.6|432.5|436.62|432.52|436.58|432.48|13
1637530280000|2021-11-21 21:31:20|436.56|432.46|436.53|432.43|436.59|432.49|436.53|432.43|18
1637530290000|2021-11-21 21:31:30|436.55|432.45|436.42|432.32|436.57|432.47|436.42|432.32|16
1637530300000|2021-11-21 21:31:40|436.43|432.33|436.15|432.05|436.43|432.33|436.15|432.05|13
1637530310000|2021-11-21 21:31:50|436.16|432.06|436.16|432.06|436.17|432.07|436.12|432.02|18
1637530320000|2021-11-21 21:32:00|436.17|432.07|436.36|432.26|436.36|432.26|436.16|432.06|18
1637530330000|2021-11-21 21:32:10|436.32|432.22|436.43|432.33|436.47|432.37|436.32|432.22|20
1637530340000|2021-11-21 21:32:20|436.42|432.32|436.63|432.53|436.63|432.53|436.42|432.32|10
1637530350000|2021-11-21 21:32:30|436.65|432.55|436.62|432.52|436.66|432.56|436.55|432.45|20
1637530360000|2021-11-21 21:32:40|436.63|432.53|436.67|432.57|436.68|432.58|436.62|432.52|5
1637530370000|2021-11-21 21:32:50|436.63|432.53|436.64|432.54|436.66|432.56|436.61|432.51|13
1637530380000|2021-11-21 21:33:00|436.65|432.55|436.65|432.55|436.65|432.55|436.64|432.54|3
1637530390000|2021-11-21 21:33:10|436.66|432.56|436.45|432.35|436.66|432.56|436.44|432.34|10
1637530400000|2021-11-21 21:33:20|436.44|432.34|436.31|432.21|436.44|432.34|436.31|432.21|11
1637530410000|2021-11-21 21:33:30|436.32|432.22|436.31|432.21|436.34|432.24|436.31|432.21|6
1637530420000|2021-11-21 21:33:40|436.32|432.22|436.31|432.21|436.32|432.22|436.31|432.21|6
1637530430000|2021-11-21 21:33:50|436.3|432.2|436.25|432.15|436.31|432.21|436.24|432.14|8
1637530440000|2021-11-21 21:34:00|436.24|432.14|436.2|432.1|436.25|432.15|436.19|432.09|5
1637530450000|2021-11-21 21:34:10|436.19|432.09|436.28|432.18|436.28|432.18|436.19|432.09|12
1637530460000|2021-11-21 21:34:20|436.27|432.17|436.15|432.05|436.27|432.17|436.14|432.04|11
1637530470000|2021-11-21 21:34:30|436.16|432.06|436.16|432.06|436.21|432.11|436.16|432.06|9
1637530480000|2021-11-21 21:34:40|436.17|432.07|436.16|432.06|436.19|432.09|436.15|432.05|9
1637530490000|2021-11-21 21:34:50|436.15|432.05|436.19|432.09|436.2|432.1|436.15|432.05|15
1637530500000|2021-11-21 21:35:00|436.2|432.1|436.37|432.27|436.37|432.27|436.2|432.1|12
1637530510000|2021-11-21 21:35:10|436.41|432.31|436.3|432.2|436.41|432.31|436.3|432.2|8
1637530520000|2021-11-21 21:35:20|436.29|432.19|436.2|432.1|436.29|432.19|436.2|432.1|14
1637530530000|2021-11-21 21:35:30|436.19|432.09|436.12|432.02|436.22|432.12|436.12|432.02|9
1637530540000|2021-11-21 21:35:40|436.13|432.03|436.06|431.96|436.13|432.03|436.06|431.96|8
1637530550000|2021-11-21 21:35:50|436.07|431.97|436.06|431.96|436.1|432|436.06|431.96|5
1637530560000|2021-11-21 21:36:00|436.07|431.97|436.05|431.95|436.1|432|436.03|431.93|14
1637530570000|2021-11-21 21:36:10|436.04|431.94|435.86|431.76|436.05|431.95|435.84|431.74|18
1637530580000|2021-11-21 21:36:20|435.83|431.73|435.83|431.73|435.86|431.76|435.82|431.72|7
1637530590000|2021-11-21 21:36:30|435.82|431.72|435.82|431.72|435.83|431.73|435.82|431.72|11
1637530600000|2021-11-21 21:36:40|435.9|431.8|435.86|431.76|435.94|431.84|435.85|431.75|14
1637530610000|2021-11-21 21:36:50|435.87|431.77|435.66|431.56|435.87|431.77|435.66|431.56|12
1637530620000|2021-11-21 21:37:00|435.67|431.57|435.65|431.55|435.77|431.67|435.65|431.55|16
1637530630000|2021-11-21 21:37:10|435.67|431.57|435.74|431.64|435.76|431.66|435.67|431.57|22
1637530640000|2021-11-21 21:37:20|435.73|431.63|435.65|431.55|435.73|431.63|435.64|431.54|11
1637530650000|2021-11-21 21:37:30|435.64|431.54|435.7|431.6|435.73|431.63|435.64|431.54|13
1637530660000|2021-11-21 21:37:40|435.72|431.62|435.67|431.57|435.72|431.62|435.66|431.56|8
1637530670000|2021-11-21 21:37:50|435.66|431.56|435.57|431.47|435.7|431.6|435.57|431.47|6
1637530680000|2021-11-21 21:38:00|435.55|431.45|435.5|431.4|435.56|431.46|435.5|431.4|10
1637530690000|2021-11-21 21:38:10|435.49|431.39|435.45|431.35|435.51|431.41|435.45|431.35|6
1637530700000|2021-11-21 21:38:20|435.39|431.29|435.38|431.28|435.41|431.31|435.38|431.28|11
1637530710000|2021-11-21 21:38:30|435.37|431.27|435.36|431.26|435.39|431.29|435.36|431.26|12
1637530720000|2021-11-21 21:38:40|435.37|431.27|435.36|431.26|435.37|431.27|435.36|431.26|2
1637530730000|2021-11-21 21:38:50|435.37|431.27|435.33|431.23|435.39|431.29|435.33|431.23|15
1637530740000|2021-11-21 21:39:00|435.32|431.22|435.26|431.16|435.32|431.22|435.23|431.13|15
1637530750000|2021-11-21 21:39:10|435.28|431.18|435.26|431.16|435.28|431.18|435.26|431.16|4
1637530760000|2021-11-21 21:39:20|435.27|431.17|435.28|431.18|435.29|431.19|435.26|431.16|10
1637530770000|2021-11-21 21:39:30|435.3|431.2|435.29|431.19|435.31|431.21|435.28|431.18|7
1637530780000|2021-11-21 21:39:40|435.32|431.22|435.26|431.16|435.32|431.22|435.26|431.16|9
1637530790000|2021-11-21 21:39:50|435.27|431.17|435.16|431.06|435.27|431.17|435.16|431.06|10
1637530800000|2021-11-21 21:40:00|435.14|431.04|435.11|431.01|435.16|431.06|435.06|430.96|18
1637530810000|2021-11-21 21:40:10|435.12|431.02|435.2|431.1|435.2|431.1|435.11|431.01|9
1637530820000|2021-11-21 21:40:20|435.3|431.2|435.63|431.53|435.63|431.53|435.3|431.2|30
1637530830000|2021-11-21 21:40:30|435.59|431.49|435.63|431.53|435.65|431.55|435.59|431.49|10
1637530840000|2021-11-21 21:40:40|435.62|431.52|435.68|431.58|435.68|431.58|435.59|431.49|11
1637530850000|2021-11-21 21:40:50|435.62|431.52|435.65|431.55|435.68|431.58|435.62|431.52|7
1637530860000|2021-11-21 21:41:00|435.64|431.54|435.64|431.54|435.67|431.57|435.63|431.53|11
1637530870000|2021-11-21 21:41:10|435.63|431.53|435.81|431.71|435.82|431.72|435.58|431.48|27
1637530880000|2021-11-21 21:41:20|435.8|431.7|435.78|431.68|435.82|431.72|435.76|431.66|7
1637530890000|2021-11-21 21:41:30|435.8|431.7|435.89|431.79|435.89|431.79|435.79|431.69|19
1637530900000|2021-11-21 21:41:40|435.88|431.78|435.91|431.81|435.96|431.86|435.88|431.78|14
1637530910000|2021-11-21 21:41:50|435.92|431.82|435.8|431.7|435.94|431.84|435.8|431.7|13
1637530920000|2021-11-21 21:42:00|435.78|431.68|435.79|431.69|435.79|431.69|435.78|431.68|2
1637530930000|2021-11-21 21:42:10|435.78|431.68|435.77|431.67|435.8|431.7|435.76|431.66|6
1637530940000|2021-11-21 21:42:20|435.76|431.66|435.88|431.78|435.88|431.78|435.76|431.66|5
1637530950000|2021-11-21 21:42:30|435.87|431.77|435.81|431.71|435.87|431.77|435.8|431.7|6
1637530960000|2021-11-21 21:42:40|435.87|431.77|435.88|431.78|435.92|431.82|435.76|431.66|16
1637530970000|2021-11-21 21:42:50|435.89|431.79|435.89|431.79|435.9|431.8|435.89|431.79|13
1637530980000|2021-11-21 21:43:00|435.87|431.77|435.9|431.8|435.9|431.8|435.87|431.77|7
1637530990000|2021-11-21 21:43:10|435.89|431.79|436|431.9|436|431.9|435.89|431.79|11
1637531000000|2021-11-21 21:43:20|435.99|431.89|436.08|431.98|436.08|431.98|435.97|431.87|15
1637531010000|2021-11-21 21:43:30|436.09|431.99|435.97|431.87|436.1|432|435.97|431.87|11
1637531020000|2021-11-21 21:43:40|435.96|431.86|435.97|431.87|436.01|431.91|435.96|431.86|7
1637531030000|2021-11-21 21:43:50|435.95|431.85|436.02|431.92|436.02|431.92|435.95|431.85|6
1637531040000|2021-11-21 21:44:00|436.03|431.93|436.03|431.93|436.09|431.99|435.99|431.89|13
1637531050000|2021-11-21 21:44:10|436.01|431.91|436.11|432.01|436.11|432.01|436.01|431.91|5
1637531060000|2021-11-21 21:44:20|436.08|431.98|436.06|431.96|436.08|431.98|436.06|431.96|2
1637531070000|2021-11-21 21:44:30|435.95|431.85|435.93|431.83|436.03|431.93|435.93|431.83|13
1637531080000|2021-11-21 21:44:40|435.91|431.81|435.91|431.81|435.93|431.83|435.9|431.8|5
1637531090000|2021-11-21 21:44:50|435.93|431.83|435.91|431.81|435.94|431.84|435.85|431.75|15
1637531100000|2021-11-21 21:45:00|435.92|431.82|435.91|431.81|435.96|431.86|435.91|431.81|8
1637531110000|2021-11-21 21:45:10|435.89|431.79|435.64|431.54|435.91|431.81|435.64|431.54|16
1637531120000|2021-11-21 21:45:20|435.62|431.52|435.62|431.52|435.62|431.52|435.58|431.48|7
1637531130000|2021-11-21 21:45:30|435.63|431.53|435.62|431.52|435.63|431.53|435.62|431.52|4
1637531140000|2021-11-21 21:45:40|435.58|431.48|435.56|431.46|435.58|431.48|435.52|431.42|9
1637531150000|2021-11-21 21:45:50|435.49|431.39|435.44|431.34|435.5|431.4|435.38|431.28|20
1637531160000|2021-11-21 21:46:00|435.43|431.33|435.52|431.42|435.52|431.42|435.31|431.21|18
1637531170000|2021-11-21 21:46:10|435.51|431.41|435.64|431.54|435.66|431.56|435.49|431.39|18
1637531180000|2021-11-21 21:46:20|435.66|431.56|435.69|431.59|435.69|431.59|435.6|431.5|10
1637531190000|2021-11-21 21:46:30|435.64|431.54|435.65|431.55|435.69|431.59|435.62|431.52|11
1637531200000|2021-11-21 21:46:40|435.64|431.54|435.51|431.41|435.65|431.55|435.51|431.41|7
1637531210000|2021-11-21 21:46:50|435.53|431.43|435.44|431.34|435.54|431.44|435.44|431.34|16
1637531220000|2021-11-21 21:47:00|435.42|431.32|435.34|431.24|435.44|431.34|435.34|431.24|4
1637531230000|2021-11-21 21:47:10|435.35|431.25|435.25|431.15|435.35|431.25|435.25|431.15|5
1637531240000|2021-11-21 21:47:20|435.24|431.14|435.26|431.16|435.26|431.16|435.24|431.14|3
1637531250000|2021-11-21 21:47:30|435.29|431.19|435.35|431.25|435.35|431.25|435.26|431.16|13
1637531260000|2021-11-21 21:47:40|435.31|431.21|435.35|431.25|435.35|431.25|435.31|431.21|10
1637531270000|2021-11-21 21:47:50|435.34|431.24|435.39|431.29|435.39|431.29|435.31|431.21|14
1637531280000|2021-11-21 21:48:00|435.38|431.28|435.29|431.19|435.4|431.3|435.29|431.19|16
1637531290000|2021-11-21 21:48:10|435.3|431.2|435.29|431.19|435.3|431.2|435.29|431.19|2
1637531300000|2021-11-21 21:48:20|435.28|431.18|435.25|431.15|435.28|431.18|435.25|431.15|4
1637531310000|2021-11-21 21:48:30|435.24|431.14|435.22|431.12|435.24|431.14|435.22|431.12|3
1637531320000|2021-11-21 21:48:40|435.23|431.13|435.23|431.13|435.23|431.13|435.23|431.13|1
1637531330000|2021-11-21 21:48:50|435.24|431.14|435.23|431.13|435.24|431.14|435.21|431.11|8
1637531340000|2021-11-21 21:49:00|435.22|431.12|435.4|431.3|435.47|431.37|435.22|431.12|21
1637531350000|2021-11-21 21:49:10|435.47|431.37|435.47|431.37|435.47|431.37|435.44|431.34|5
1637531360000|2021-11-21 21:49:20|435.44|431.34|435.43|431.33|435.44|431.34|435.43|431.33|2
1637531370000|2021-11-21 21:49:30|435.44|431.34|435.55|431.45|435.55|431.45|435.44|431.34|2
1637531380000|2021-11-21 21:49:40|435.53|431.43|435.49|431.39|435.53|431.43|435.49|431.39|7
1637531390000|2021-11-21 21:49:50|435.48|431.38|435.49|431.39|435.49|431.39|435.48|431.38|2
1637531400000|2021-11-21 21:50:00|435.48|431.38|435.58|431.48|435.61|431.51|435.48|431.38|11
1637531410000|2021-11-21 21:50:10|435.6|431.5|435.62|431.52|435.62|431.52|435.6|431.5|2
1637531420000|2021-11-21 21:50:20|435.6|431.5|435.67|431.57|435.71|431.61|435.6|431.5|7
1637531430000|2021-11-21 21:50:30|435.68|431.58|435.7|431.6|435.7|431.6|435.67|431.57|6
1637531440000|2021-11-21 21:50:40|435.71|431.61|435.73|431.63|435.75|431.65|435.71|431.61|10
1637531450000|2021-11-21 21:50:50|435.74|431.64|435.81|431.71|435.82|431.72|435.74|431.64|11
1637531460000|2021-11-21 21:51:00|435.79|431.69|435.71|431.61|435.79|431.69|435.71|431.61|14
1637531470000|2021-11-21 21:51:10|435.72|431.62|435.8|431.7|435.81|431.71|435.7|431.6|13
1637531480000|2021-11-21 21:51:20|435.79|431.69|435.71|431.61|435.8|431.7|435.71|431.61|7
1637531490000|2021-11-21 21:51:30|435.73|431.63|435.71|431.61|435.73|431.63|435.7|431.6|6
1637531500000|2021-11-21 21:51:40|435.72|431.62|435.69|431.59|435.72|431.62|435.68|431.58|6
1637531510000|2021-11-21 21:51:50|435.68|431.58|435.74|431.64|435.74|431.64|435.68|431.58|13
1637531520000|2021-11-21 21:52:00|435.71|431.61|435.71|431.61|435.74|431.64|435.71|431.61|7
1637531530000|2021-11-21 21:52:10|435.65|431.55|435.68|431.58|435.72|431.62|435.64|431.54|10
1637531540000|2021-11-21 21:52:20|435.67|431.57|435.63|431.53|435.68|431.58|435.63|431.53|12
1637531550000|2021-11-21 21:52:30|435.61|431.51|435.51|431.41|435.61|431.51|435.47|431.37|14
1637531560000|2021-11-21 21:52:40|435.47|431.37|435.45|431.35|435.5|431.4|435.45|431.35|10
1637531570000|2021-11-21 21:52:50|435.46|431.36|435.46|431.36|435.46|431.36|435.42|431.32|9
1637531580000|2021-11-21 21:53:00|435.47|431.37|435.45|431.35|435.47|431.37|435.44|431.34|12
1637531590000|2021-11-21 21:53:10|435.44|431.34|435.79|431.69|435.8|431.7|435.43|431.33|22
1637531600000|2021-11-21 21:53:20|435.78|431.68|435.78|431.68|435.82|431.72|435.73|431.63|23
1637531610000|2021-11-21 21:53:30|435.79|431.69|435.72|431.62|435.8|431.7|435.72|431.62|9
1637531620000|2021-11-21 21:53:40|435.71|431.61|435.56|431.46|435.72|431.62|435.56|431.46|21
1637531630000|2021-11-21 21:53:50|435.54|431.44|435.49|431.39|435.54|431.44|435.49|431.39|20
1637531640000|2021-11-21 21:54:00|435.48|431.38|435.52|431.42|435.55|431.45|435.45|431.35|15
1637531650000|2021-11-21 21:54:10|435.5|431.4|435.22|431.12|435.51|431.41|435.22|431.12|15
1637531660000|2021-11-21 21:54:20|435.24|431.14|435.19|431.09|435.24|431.14|435.19|431.09|5
1637531670000|2021-11-21 21:54:30|435.2|431.1|435|430.9|435.2|431.1|434.98|430.88|19
1637531680000|2021-11-21 21:54:40|435.01|430.91|435.01|430.91|435.02|430.92|435.01|430.91|7
1637531690000|2021-11-21 21:54:50|435.02|430.92|435|430.9|435.12|431.02|435|430.9|15
1637531700000|2021-11-21 21:55:00|435.01|430.91|435.04|430.94|435.05|430.95|435.01|430.91|5
1637531710000|2021-11-21 21:55:10|435.05|430.95|434.97|430.87|435.08|430.98|434.97|430.87|7
1637531720000|2021-11-21 21:55:20|434.95|430.85|435|430.9|435.01|430.91|434.95|430.85|9
1637531730000|2021-11-21 21:55:30|434.99|430.89|435.11|431.01|435.13|431.03|434.97|430.87|13
1637531740000|2021-11-21 21:55:40|435.1|431|435.22|431.12|435.22|431.12|435.08|430.98|13
1637531750000|2021-11-21 21:55:50|435.2|431.1|435.19|431.09|435.25|431.15|435.19|431.09|10
1637531760000|2021-11-21 21:56:00|435.16|431.06|435.22|431.12|435.23|431.13|435.15|431.05|9
1637531770000|2021-11-21 21:56:10|435.23|431.13|435.23|431.13|435.23|431.13|435.23|431.13|1
1637531780000|2021-11-21 21:56:20|435.24|431.14|435.29|431.19|435.31|431.21|435.21|431.11|17
1637531790000|2021-11-21 21:56:30|435.27|431.17|435.46|431.36|435.46|431.36|435.24|431.14|24
1637531800000|2021-11-21 21:56:40|435.45|431.35|435.41|431.31|435.46|431.36|435.41|431.31|4
1637531810000|2021-11-21 21:56:50|435.39|431.29|435.4|431.3|435.42|431.32|435.37|431.27|14
1637531820000|2021-11-21 21:57:00|435.41|431.31|435.16|431.06|435.41|431.31|435.14|431.04|23
1637531830000|2021-11-21 21:57:10|435.15|431.05|435.23|431.13|435.24|431.14|435.14|431.04|13
1637531840000|2021-11-21 21:57:20|435.22|431.12|435.48|431.38|435.48|431.38|435.22|431.12|21
1637531850000|2021-11-21 21:57:30|435.46|431.36|435.43|431.33|435.53|431.43|435.43|431.33|8
1637531860000|2021-11-21 21:57:40|435.42|431.32|435.44|431.34|435.44|431.34|435.42|431.32|3
1637531870000|2021-11-21 21:57:50|435.46|431.36|435.46|431.36|435.46|431.36|435.46|431.36|1
1637531880000|2021-11-21 21:58:00|435.47|431.37|435.38|431.28|435.47|431.37|435.38|431.28|7
1637531890000|2021-11-21 21:58:10|435.39|431.29|435.45|431.35|435.45|431.35|435.38|431.28|8
1637531900000|2021-11-21 21:58:20|435.44|431.34|435.49|431.39|435.51|431.41|435.42|431.32|20
1637531910000|2021-11-21 21:58:30|435.58|431.48|435.62|431.52|435.63|431.53|435.55|431.45|8
1637531920000|2021-11-21 21:58:40|435.63|431.53|435.63|431.53|435.64|431.54|435.62|431.52|7
1637531930000|2021-11-21 21:58:50|435.64|431.54|435.63|431.53|435.65|431.55|435.63|431.53|4
1637531940000|2021-11-21 21:59:00|435.64|431.54|435.64|431.54|435.64|431.54|435.63|431.53|5
1637531950000|2021-11-21 21:59:10|435.63|431.53|435.67|431.57|435.81|431.71|435.62|431.52|31
1637531960000|2021-11-21 21:59:20|435.65|431.55|435.39|431.29|435.65|431.55|435.38|431.28|23
1637531970000|2021-11-21 21:59:30|435.4|431.3|435.44|431.34|435.44|431.34|435.37|431.27|10
1637531980000|2021-11-21 21:59:40|435.45|431.35|435.46|431.36|435.46|431.36|435.44|431.34|10
1637531990000|2021-11-21 21:59:50|435.45|431.35|435.43|431.33|435.51|431.41|435.43|431.33|16
1637532000000|2021-11-21 22:00:00|435.41|431.31|435.62|431.52|435.62|431.52|435.36|431.26|28
1637532010000|2021-11-21 22:00:10|435.64|431.54|435.83|431.73|435.86|431.76|435.64|431.54|27
1637532020000|2021-11-21 22:00:20|435.82|431.72|435.69|431.59|435.83|431.73|435.61|431.51|27
1637532030000|2021-11-21 22:00:30|435.7|431.6|435.57|431.47|435.7|431.6|435.56|431.46|12
1637532040000|2021-11-21 22:00:40|435.6|431.5|435.47|431.37|435.6|431.5|435.47|431.37|15
1637532050000|2021-11-21 22:00:50|435.46|431.36|435.4|431.3|435.49|431.39|435.38|431.28|9
1637532060000|2021-11-21 22:01:00|435.41|431.31|435.4|431.3|435.42|431.32|435.4|431.3|6
1637532070000|2021-11-21 22:01:10|435.36|431.26|434.89|430.79|435.36|431.26|434.89|430.79|26
1637532080000|2021-11-21 22:01:20|434.92|430.82|434.83|430.73|435.1|431|434.76|430.66|26
1637532090000|2021-11-21 22:01:30|434.84|430.74|434.87|430.77|434.87|430.77|434.82|430.72|25
1637532100000|2021-11-21 22:01:40|434.88|430.78|434.82|430.72|434.91|430.81|434.82|430.72|12
1637532110000|2021-11-21 22:01:50|434.83|430.73|434.81|430.71|434.83|430.73|434.81|430.71|2
1637532120000|2021-11-21 22:02:00|434.8|430.7|434.77|430.67|434.81|430.71|434.74|430.64|18
1637532130000|2021-11-21 22:02:10|434.76|430.66|434.79|430.69|434.79|430.69|434.73|430.63|5
1637532140000|2021-11-21 22:02:20|434.81|430.71|434.86|430.76|434.87|430.77|434.78|430.68|13
1637532150000|2021-11-21 22:02:30|434.87|430.77|434.86|430.76|434.88|430.78|434.86|430.76|4
1637532160000|2021-11-21 22:02:40|434.87|430.77|434.9|430.8|434.9|430.8|434.86|430.76|6
1637532170000|2021-11-21 22:02:50|434.89|430.79|434.9|430.8|434.9|430.8|434.87|430.77|7
1637532180000|2021-11-21 22:03:00|434.91|430.81|434.91|430.81|434.91|430.81|434.89|430.79|10
1637532190000|2021-11-21 22:03:10|434.9|430.8|434.88|430.78|434.9|430.8|434.88|430.78|5
1637532200000|2021-11-21 22:03:20|434.92|430.82|434.97|430.87|435|430.9|434.92|430.82|7
1637532210000|2021-11-21 22:03:30|435.02|430.92|435.13|431.03|435.13|431.03|435.01|430.91|4
1637532230000|2021-11-21 22:03:50|435.07|430.97|434.91|430.81|435.1|431|434.91|430.81|5
1637532240000|2021-11-21 22:04:00|434.94|430.84|434.91|430.81|434.94|430.84|434.91|430.81|2
1637532250000|2021-11-21 22:04:10|434.9|430.8|435.05|430.95|435.05|430.95|434.9|430.8|9
1637532260000|2021-11-21 22:04:20|435.04|430.94|434.8|430.7|435.05|430.95|434.78|430.68|8
1637532270000|2021-11-21 22:04:30|434.79|430.69|434.95|430.85|434.95|430.85|434.77|430.67|3
1637532280000|2021-11-21 22:04:40|434.77|430.67|434.86|430.76|434.86|430.76|434.77|430.67|5
1637532290000|2021-11-21 22:04:50|434.85|430.75|434.77|430.67|434.9|430.8|434.77|430.67|9
1637532300000|2021-11-21 22:05:00|434.86|430.76|435.07|430.97|435.07|430.97|434.82|430.72|5
1637532310000|2021-11-21 22:05:10|435.08|430.98|434.88|430.78|435.08|430.98|434.88|430.78|9
1637532320000|2021-11-21 22:05:20|434.92|430.82|434.96|430.86|435.23|431.13|434.91|430.81|14
1637532330000|2021-11-21 22:05:30|434.9|430.8|434.85|430.75|434.96|430.86|434.74|430.64|16
1637532340000|2021-11-21 22:05:40|434.64|430.54|434.73|430.63|434.75|430.65|434.58|430.48|5
1637532360000|2021-11-21 22:06:00|434.75|430.65|434.65|430.55|434.75|430.65|434.65|430.55|9
1637532370000|2021-11-21 22:06:10|434.67|430.57|434.47|430.37|434.67|430.57|434.46|430.36|7
1637532380000|2021-11-21 22:06:20|434.48|430.38|434.4|430.3|434.48|430.38|434.4|430.3|12
1637532390000|2021-11-21 22:06:30|434.41|430.31|434.49|430.39|434.69|430.59|434.41|430.31|15
1637532400000|2021-11-21 22:06:40|434.54|430.44|434.73|430.63|434.89|430.79|434.49|430.39|26
1637532410000|2021-11-21 22:06:50|434.74|430.64|434.55|430.45|434.77|430.67|434.49|430.39|20
1637532430000|2021-11-21 22:07:10|434.57|430.47|434.61|430.51|434.78|430.68|434.46|430.36|11
1637532440000|2021-11-21 22:07:20|434.62|430.52|434.61|430.51|434.81|430.71|434.56|430.46|12
1637532450000|2021-11-21 22:07:30|434.6|430.5|434.62|430.52|434.62|430.52|434.6|430.5|6
1637532460000|2021-11-21 22:07:40|434.6|430.5|434.63|430.53|434.63|430.53|434.59|430.49|3
1637532470000|2021-11-21 22:07:50|434.65|430.55|434.71|430.61|434.71|430.61|434.62|430.52|11
1637532480000|2021-11-21 22:08:00|434.67|430.57|434.49|430.39|434.67|430.57|434.49|430.39|8
1637532490000|2021-11-21 22:08:10|434.48|430.38|434.49|430.39|434.49|430.39|434.48|430.38|2
1637532500000|2021-11-21 22:08:20|434.51|430.41|434.51|430.41|434.56|430.46|434.41|430.31|15
1637532510000|2021-11-21 22:08:30|434.48|430.38|434.46|430.36|434.53|430.43|434.41|430.31|9
1637532520000|2021-11-21 22:08:40|434.41|430.31|434.67|430.57|434.67|430.57|434.41|430.31|4
1637532530000|2021-11-21 22:08:50|434.65|430.55|434.63|430.53|434.66|430.56|434.62|430.52|5
1637532540000|2021-11-21 22:09:00|434.62|430.52|434.66|430.56|434.7|430.6|434.61|430.51|6
1637532550000|2021-11-21 22:09:10|434.65|430.55|434.81|430.71|434.88|430.78|434.65|430.55|6
1637532560000|2021-11-21 22:09:20|434.65|430.55|434.7|430.6|434.93|430.83|434.65|430.55|12
1637532570000|2021-11-21 22:09:30|434.78|430.68|434.83|430.73|434.85|430.75|434.69|430.59|11
1637532580000|2021-11-21 22:09:40|434.91|430.81|434.84|430.74|434.91|430.81|434.83|430.73|11
1637532590000|2021-11-21 22:09:50|434.87|430.77|434.71|430.61|434.87|430.77|434.67|430.57|11
1637532600000|2021-11-21 22:10:00|434.87|430.77|434.84|430.74|434.87|430.77|434.71|430.61|10
1637532610000|2021-11-21 22:10:10|434.85|430.75|434.86|430.76|434.87|430.77|434.85|430.75|4
1637532620000|2021-11-21 22:10:20|434.87|430.77|434.89|430.79|434.89|430.79|434.85|430.75|5
1637532630000|2021-11-21 22:10:30|434.9|430.8|434.78|430.68|434.92|430.82|434.67|430.57|6
1637532640000|2021-11-21 22:10:40|434.83|430.73|434.83|430.73|434.83|430.73|434.83|430.73|1
1637532650000|2021-11-21 22:10:50|434.84|430.74|434.84|430.74|434.89|430.79|434.84|430.74|3
1637532660000|2021-11-21 22:11:00|434.86|430.76|434.85|430.75|434.89|430.79|434.85|430.75|5
1637532670000|2021-11-21 22:11:10|434.83|430.73|434.87|430.77|434.87|430.77|434.83|430.73|2
1637532680000|2021-11-21 22:11:20|434.86|430.76|434.9|430.8|434.93|430.83|434.86|430.76|10
1637532690000|2021-11-21 22:11:30|435.01|430.91|435.16|431.06|435.23|431.13|435.01|430.91|8
1637532710000|2021-11-21 22:11:50|435.14|431.04|435.17|431.07|435.17|431.07|435.03|430.93|11
1637532720000|2021-11-21 22:12:00|435.18|431.08|435.3|431.2|435.3|431.2|435.18|431.08|5
1637532730000|2021-11-21 22:12:10|435.29|431.19|435.32|431.22|435.33|431.23|435.1|431|14
1637532740000|2021-11-21 22:12:20|435.3|431.2|435.13|431.03|435.3|431.2|435.13|431.03|12
1637532750000|2021-11-21 22:12:30|435.23|431.13|435.19|431.09|435.23|431.13|435.16|431.06|9
1637532760000|2021-11-21 22:12:40|435.22|431.12|435.25|431.15|435.25|431.15|435.22|431.12|3
1637532770000|2021-11-21 22:12:50|435.11|431.01|435.13|431.03|435.2|431.1|435.06|430.96|9
1637532780000|2021-11-21 22:13:00|435.11|431.01|435.13|431.03|435.13|431.03|435.09|430.99|5
1637532790000|2021-11-21 22:13:10|435.11|431.01|435.13|431.03|435.13|431.03|435.11|431.01|4
1637532800000|2021-11-21 22:13:20|435.11|431.01|435.13|431.03|435.13|431.03|435.11|431.01|4
1637532810000|2021-11-21 22:13:30|435.11|431.01|435.14|431.04|435.2|431.1|434.99|430.89|10
1637532820000|2021-11-21 22:13:40|435.13|431.03|435.19|431.09|435.19|431.09|435.1|431|8
1637532830000|2021-11-21 22:13:50|435.18|431.08|435.44|431.34|435.44|431.34|435.16|431.06|19
1637532840000|2021-11-21 22:14:00|435.42|431.32|435.72|431.62|435.73|431.63|435.42|431.32|20
1637532850000|2021-11-21 22:14:10|435.71|431.61|435.66|431.56|435.71|431.61|435.66|431.56|3
1637532860000|2021-11-21 22:14:20|435.94|431.84|435.88|431.78|435.95|431.85|435.88|431.78|7
1637532870000|2021-11-21 22:14:30|435.89|431.79|435.83|431.73|435.91|431.81|435.83|431.73|9
1637532880000|2021-11-21 22:14:40|435.84|431.74|435.71|431.61|435.84|431.74|435.7|431.6|4
1637532890000|2021-11-21 22:14:50|435.72|431.62|435.75|431.65|435.75|431.65|435.65|431.55|10
1637532900000|2021-11-21 22:15:00|435.58|431.48|435.72|431.62|435.76|431.66|435.58|431.48|10
1637532910000|2021-11-21 22:15:10|435.71|431.61|435.65|431.55|435.75|431.65|435.65|431.55|7
1637532920000|2021-11-21 22:15:20|435.61|431.51|435.6|431.5|435.61|431.51|435.6|431.5|2
1637532940000|2021-11-21 22:15:40|435.64|431.54|435.75|431.65|435.75|431.65|435.59|431.49|5
1637532950000|2021-11-21 22:15:50|435.73|431.63|435.61|431.51|435.73|431.63|435.52|431.42|10
1637532960000|2021-11-21 22:16:00|435.66|431.56|435.53|431.43|435.66|431.56|435.5|431.4|9
1637532970000|2021-11-21 22:16:10|435.5|431.4|435.41|431.31|435.57|431.47|435.41|431.31|10
1637532980000|2021-11-21 22:16:20|435.53|431.43|435.53|431.43|435.53|431.43|435.53|431.43|1
1637532990000|2021-11-21 22:16:30|435.48|431.38|435.51|431.41|435.53|431.43|435.47|431.37|6
1637533000000|2021-11-21 22:16:40|435.41|431.31|435.4|431.3|435.42|431.32|435.37|431.27|10
1637533010000|2021-11-21 22:16:50|435.39|431.29|435.41|431.31|435.41|431.31|435.39|431.29|2
1637533020000|2021-11-21 22:17:00|435.52|431.42|435.52|431.42|435.52|431.42|435.52|431.42|1
1637533030000|2021-11-21 22:17:10|435.53|431.43|435.62|431.52|435.62|431.52|435.36|431.26|10
1637533040000|2021-11-21 22:17:20|435.59|431.49|435.49|431.39|435.62|431.52|435.48|431.38|16
1637533050000|2021-11-21 22:17:30|435.46|431.36|435.46|431.36|435.52|431.42|435.46|431.36|9
1637533060000|2021-11-21 22:17:40|435.43|431.33|435.46|431.36|435.46|431.36|435.43|431.33|2
1637533070000|2021-11-21 22:17:50|435.58|431.48|435.58|431.48|435.58|431.48|435.58|431.48|1
1637533080000|2021-11-21 22:18:00|435.4|431.3|435.46|431.36|435.46|431.36|435.4|431.3|13
1637533090000|2021-11-21 22:18:10|435.49|431.39|435.43|431.33|435.67|431.57|435.43|431.33|5
1637533100000|2021-11-21 22:18:20|435.5|431.4|435.46|431.36|435.5|431.4|435.44|431.34|11
1637533110000|2021-11-21 22:18:30|435.45|431.35|435.44|431.34|435.48|431.38|435.4|431.3|12
1637533120000|2021-11-21 22:18:40|435.43|431.33|435.53|431.43|435.58|431.48|435.43|431.33|7
1637533130000|2021-11-21 22:18:50|435.5|431.4|435.55|431.45|435.6|431.5|435.36|431.26|11
1637533140000|2021-11-21 22:19:00|435.54|431.44|435.65|431.55|435.66|431.56|435.54|431.44|9
1637533150000|2021-11-21 22:19:10|435.63|431.53|435.75|431.65|435.76|431.66|435.63|431.53|9
1637533160000|2021-11-21 22:19:20|435.73|431.63|435.71|431.61|435.73|431.63|435.69|431.59|7
1637533170000|2021-11-21 22:19:30|435.72|431.62|435.56|431.46|435.72|431.62|435.56|431.46|8
1637533180000|2021-11-21 22:19:40|435.45|431.35|435.47|431.37|435.53|431.43|435.45|431.35|3
1637533190000|2021-11-21 22:19:50|435.46|431.36|435.56|431.46|435.6|431.5|435.46|431.36|7
1637533200000|2021-11-21 22:20:00|435.55|431.45|435.51|431.41|435.56|431.46|435.32|431.22|8
1637533210000|2021-11-21 22:20:10|435.55|431.45|435.53|431.43|435.55|431.45|435.52|431.42|7
1637533220000|2021-11-21 22:20:20|435.33|431.23|435.53|431.43|435.53|431.43|435.33|431.23|3
1637533230000|2021-11-21 22:20:30|435.33|431.23|435.5|431.4|435.5|431.4|435.33|431.23|4
1637533240000|2021-11-21 22:20:40|435.53|431.43|435.48|431.38|435.56|431.46|435.48|431.38|9
1637533250000|2021-11-21 22:20:50|435.32|431.22|435.46|431.36|435.54|431.44|435.3|431.2|10
1637533260000|2021-11-21 22:21:00|435.48|431.38|435.48|431.38|435.54|431.44|435.48|431.38|4
1637533270000|2021-11-21 22:21:10|435.46|431.36|435.46|431.36|435.48|431.38|435.46|431.36|3
1637533290000|2021-11-21 22:21:30|435.42|431.32|435.42|431.32|435.42|431.32|435.42|431.32|1
1637533300000|2021-11-21 22:21:40|435.44|431.34|435.01|430.91|435.44|431.34|435.01|430.91|15
1637533310000|2021-11-21 22:21:50|435.14|431.04|435.05|430.95|435.16|431.06|435|430.9|10
1637533320000|2021-11-21 22:22:00|435.04|430.94|435.02|430.92|435.04|430.94|434.96|430.86|3
1637533330000|2021-11-21 22:22:10|435.03|430.93|435.06|430.96|435.06|430.96|435.02|430.92|5
1637533340000|2021-11-21 22:22:20|435.05|430.95|435.08|430.98|435.09|430.99|435.05|430.95|5
1637533350000|2021-11-21 22:22:30|435.09|430.99|435.03|430.93|435.12|431.02|435.03|430.93|7
1637533360000|2021-11-21 22:22:40|435|430.9|435.11|431.01|435.11|431.01|435|430.9|6
1637533370000|2021-11-21 22:22:50|435.06|430.96|435.06|430.96|435.06|430.96|435.06|430.96|1
1637533380000|2021-11-21 22:23:00|435.04|430.94|435.06|430.96|435.11|431.01|435.02|430.92|6
1637533390000|2021-11-21 22:23:10|435.05|430.95|435.07|430.97|435.07|430.97|435.05|430.95|3
1637533400000|2021-11-21 22:23:20|435.05|430.95|435.09|430.99|435.12|431.02|435|430.9|9
1637533410000|2021-11-21 22:23:30|435.06|430.96|435.05|430.95|435.06|430.96|435.05|430.95|4
1637533420000|2021-11-21 22:23:40|435.03|430.93|435|430.9|435.05|430.95|434.98|430.88|12
1637533430000|2021-11-21 22:23:50|434.98|430.88|434.96|430.86|435.11|431.01|434.96|430.86|19
1637533440000|2021-11-21 22:24:00|434.91|430.81|434.81|430.71|434.92|430.82|434.79|430.69|15
1637533450000|2021-11-21 22:24:10|434.8|430.7|434.66|430.56|434.8|430.7|434.62|430.52|12
1637533460000|2021-11-21 22:24:20|434.62|430.52|434.56|430.46|434.65|430.55|434.55|430.45|11
1637533470000|2021-11-21 22:24:30|434.55|430.45|434.64|430.54|434.66|430.56|434.33|430.23|20
1637533480000|2021-11-21 22:24:40|434.63|430.53|434.57|430.47|434.7|430.6|434.55|430.45|14
1637533490000|2021-11-21 22:24:50|434.58|430.48|434.56|430.46|434.58|430.48|434.56|430.46|4
1637533500000|2021-11-21 22:25:00|434.58|430.48|434.79|430.69|434.81|430.71|434.56|430.46|20
1637533510000|2021-11-21 22:25:10|434.83|430.73|434.81|430.71|434.84|430.74|434.66|430.56|17
1637533520000|2021-11-21 22:25:20|434.82|430.72|434.66|430.56|434.83|430.73|434.66|430.56|7
1637533530000|2021-11-21 22:25:30|434.65|430.55|434.06|429.96|434.65|430.55|434.06|429.96|22
1637533540000|2021-11-21 22:25:40|434.08|429.98|434.17|430.07|434.26|430.16|434.03|429.93|19
1637533550000|2021-11-21 22:25:50|434.22|430.12|434.17|430.07|434.22|430.12|434.08|429.98|16
1637533560000|2021-11-21 22:26:00|434.2|430.1|434.01|429.91|434.24|430.14|433.97|429.87|20
1637533570000|2021-11-21 22:26:10|434.04|429.94|434.21|430.11|434.33|430.23|434.04|429.94|10
1637533580000|2021-11-21 22:26:20|434.22|430.12|434.14|430.04|434.22|430.12|434.11|430.01|14
1637533590000|2021-11-21 22:26:30|434.09|429.99|434.09|429.99|434.09|429.99|434.08|429.98|3
1637533600000|2021-11-21 22:26:40|434.1|430|434.02|429.92|434.1|430|433.98|429.88|5
1637533610000|2021-11-21 22:26:50|434.07|429.97|434.03|429.93|434.07|429.97|434|429.9|4
1637533620000|2021-11-21 22:27:00|434.07|429.97|434.03|429.93|434.07|429.97|434.03|429.93|2
1637533640000|2021-11-21 22:27:20|433.99|429.89|434.05|429.95|434.06|429.96|433.99|429.89|6
1637533650000|2021-11-21 22:27:30|434.06|429.96|434.21|430.11|434.21|430.11|434.05|429.95|6
1637533660000|2021-11-21 22:27:40|434.06|429.96|434.24|430.14|434.29|430.19|434.06|429.96|8
1637533670000|2021-11-21 22:27:50|434.23|430.13|434.23|430.13|434.23|430.13|434.22|430.12|3
1637533680000|2021-11-21 22:28:00|434.09|429.99|434.11|430.01|434.26|430.16|434.09|429.99|7
1637533690000|2021-11-21 22:28:10|434.12|430.02|434.21|430.11|434.28|430.18|434.05|429.95|11
1637533700000|2021-11-21 22:28:20|434.22|430.12|434.27|430.17|434.27|430.17|434.21|430.11|5
1637533710000|2021-11-21 22:28:30|434.26|430.16|434.36|430.26|434.36|430.26|434.23|430.13|8
1637533720000|2021-11-21 22:28:40|434.35|430.25|434.32|430.22|434.36|430.26|434.32|430.22|9
1637533730000|2021-11-21 22:28:50|434.35|430.25|434.2|430.1|434.35|430.25|434.2|430.1|6
1637533740000|2021-11-21 22:29:00|434.19|430.09|434.22|430.12|434.22|430.12|434.19|430.09|7
1637533750000|2021-11-21 22:29:10|434.21|430.11|434.22|430.12|434.22|430.12|434.2|430.1|4
1637533760000|2021-11-21 22:29:20|434.21|430.11|434.23|430.13|434.33|430.23|434.19|430.09|11
1637533770000|2021-11-21 22:29:30|434.22|430.12|434.31|430.21|434.31|430.21|434.2|430.1|10
1637533780000|2021-11-21 22:29:40|434.32|430.22|434.28|430.18|434.36|430.26|434.25|430.15|10
1637533790000|2021-11-21 22:29:50|434.26|430.16|434.23|430.13|434.26|430.16|434.23|430.13|2
1637533800000|2021-11-21 22:30:00|434.25|430.15|434.29|430.19|434.33|430.23|434.22|430.12|11
1637533820000|2021-11-21 22:30:20|434.31|430.21|434.1|430|434.31|430.21|434.02|429.92|18
1637533830000|2021-11-21 22:30:30|434.07|429.97|434.02|429.92|434.1|430|434.02|429.92|5
1637533840000|2021-11-21 22:30:40|434.01|429.91|434.19|430.09|434.19|430.09|433.97|429.87|9
1637533850000|2021-11-21 22:30:50|434.14|430.04|433.92|429.82|434.14|430.04|433.91|429.81|6
1637533860000|2021-11-21 22:31:00|433.91|429.81|433.91|429.81|433.91|429.81|433.89|429.79|3
1637533870000|2021-11-21 22:31:10|433.9|429.8|433.9|429.8|433.91|429.81|433.77|429.67|10
1637533880000|2021-11-21 22:31:20|433.89|429.79|433.88|429.78|433.89|429.79|433.88|429.78|2
1637533890000|2021-11-21 22:31:30|433.85|429.75|433.78|429.68|433.88|429.78|433.78|429.68|7
1637533900000|2021-11-21 22:31:40|433.81|429.71|433.8|429.7|433.81|429.71|433.8|429.7|2
1637533910000|2021-11-21 22:31:50|433.85|429.75|433.85|429.75|433.87|429.77|433.84|429.74|5
1637533920000|2021-11-21 22:32:00|433.84|429.74|433.85|429.75|433.85|429.75|433.62|429.52|7
1637533930000|2021-11-21 22:32:10|433.82|429.72|433.82|429.72|433.82|429.72|433.82|429.72|1
1637533940000|2021-11-21 22:32:20|433.85|429.75|433.84|429.74|433.87|429.77|433.84|429.74|4
1637533950000|2021-11-21 22:32:30|433.81|429.71|433.78|429.68|433.82|429.72|433.77|429.67|5
1637533960000|2021-11-21 22:32:40|433.77|429.67|433.78|429.68|433.78|429.68|433.75|429.65|4
1637533970000|2021-11-21 22:32:50|433.77|429.67|433.79|429.69|433.79|429.69|433.75|429.65|5
1637533980000|2021-11-21 22:33:00|433.59|429.49|433.59|429.49|433.59|429.49|433.59|429.49|1
1637533990000|2021-11-21 22:33:10|433.58|429.48|433.73|429.63|433.73|429.63|433.57|429.47|4
1637534000000|2021-11-21 22:33:20|433.74|429.64|433.4|429.3|433.8|429.7|433.4|429.3|13
1637534010000|2021-11-21 22:33:30|433.45|429.35|433.46|429.36|433.46|429.36|433.45|429.35|2
1637534020000|2021-11-21 22:33:40|433.45|429.35|433.46|429.36|433.5|429.4|433.4|429.3|8
1637534030000|2021-11-21 22:33:50|433.31|429.21|433.27|429.17|433.44|429.34|433.23|429.13|18
1637534040000|2021-11-21 22:34:00|433.26|429.16|432.81|428.71|433.26|429.16|432.79|428.69|12
1637534060000|2021-11-21 22:34:20|432.78|428.68|432.59|428.49|432.78|428.68|432.59|428.49|10
1637534070000|2021-11-21 22:34:30|432.65|428.55|432.63|428.53|432.67|428.57|432.49|428.39|6
1637534080000|2021-11-21 22:34:40|432.61|428.51|432.65|428.55|432.65|428.55|432.42|428.32|8
1637534090000|2021-11-21 22:34:50|432.66|428.56|432.66|428.56|432.66|428.56|432.66|428.56|1
1637534100000|2021-11-21 22:35:00|432.48|428.38|432.67|428.57|432.7|428.6|432.48|428.38|7
1637534110000|2021-11-21 22:35:10|432.68|428.58|432.64|428.54|432.68|428.58|432.64|428.54|4
1637534130000|2021-11-21 22:35:30|432.46|428.36|432.48|428.38|432.48|428.38|432.46|428.36|3
1637534140000|2021-11-21 22:35:40|432.46|428.36|432.48|428.38|432.48|428.38|432.46|428.36|2
1637534150000|2021-11-21 22:35:50|432.46|428.36|432.48|428.38|432.48|428.38|432.44|428.34|3
1637534160000|2021-11-21 22:36:00|432.5|428.4|432.61|428.51|432.66|428.56|432.5|428.4|6
1637534170000|2021-11-21 22:36:10|432.59|428.49|432.54|428.44|432.59|428.49|432.52|428.42|5
1637534180000|2021-11-21 22:36:20|432.58|428.48|432.63|428.53|432.66|428.56|432.58|428.48|4
1637534200000|2021-11-21 22:36:40|432.5|428.4|432.55|428.45|432.55|428.45|432.5|428.4|5
1637534220000|2021-11-21 22:37:00|432.6|428.5|432.42|428.32|432.6|428.5|432.37|428.27|7
1637534230000|2021-11-21 22:37:10|432.6|428.5|432.6|428.5|432.6|428.5|432.6|428.5|1
1637534240000|2021-11-21 22:37:20|432.62|428.52|432.62|428.52|432.62|428.52|432.62|428.52|1
1637534250000|2021-11-21 22:37:30|432.59|428.49|432.58|428.48|432.59|428.49|432.58|428.48|2
1637534260000|2021-11-21 22:37:40|432.53|428.43|432.41|428.31|432.54|428.44|432.41|428.31|5
1637534270000|2021-11-21 22:37:50|432.36|428.26|432.36|428.26|432.36|428.26|432.36|428.26|1
1637534280000|2021-11-21 22:38:00|432.41|428.31|432.43|428.33|432.43|428.33|432.41|428.31|2
1637534300000|2021-11-21 22:38:20|432.51|428.41|432.52|428.42|432.52|428.42|432.51|428.41|2
1637534310000|2021-11-21 22:38:30|432.47|428.37|432.47|428.37|432.47|428.37|432.4|428.3|5
1637534320000|2021-11-21 22:38:40|432.46|428.36|432.41|428.31|432.46|428.36|432.41|428.31|2
1637534330000|2021-11-21 22:38:50|432.4|428.3|432.41|428.31|432.41|428.31|432.4|428.3|4
1637534340000|2021-11-21 22:39:00|432.44|428.34|432.39|428.29|432.44|428.34|432.39|428.29|3
1637534350000|2021-11-21 22:39:10|432.42|428.32|432.42|428.32|432.42|428.32|432.42|428.32|1
1637534360000|2021-11-21 22:39:20|432.41|428.31|432.41|428.31|432.46|428.36|432.41|428.31|3
1637534370000|2021-11-21 22:39:30|432.46|428.36|432.46|428.36|432.47|428.37|432.42|428.32|5
1637534380000|2021-11-21 22:39:40|432.47|428.37|432.46|428.36|432.47|428.37|432.46|428.36|4
1637534390000|2021-11-21 22:39:50|432.47|428.37|432.46|428.36|432.47|428.37|432.4|428.3|4
1637534400000|2021-11-21 22:40:00|432.47|428.37|432.44|428.34|432.47|428.37|432.44|428.34|3
1637534410000|2021-11-21 22:40:10|432.4|428.3|432.47|428.37|432.47|428.37|432.4|428.3|3
1637534420000|2021-11-21 22:40:20|432.46|428.36|432.47|428.37|432.47|428.37|432.46|428.36|2
1637534430000|2021-11-21 22:40:30|432.39|428.29|432.32|428.22|432.39|428.29|432.29|428.19|5
1637534440000|2021-11-21 22:40:40|432.33|428.23|432.3|428.2|432.34|428.24|432.19|428.09|7
1637534450000|2021-11-21 22:40:50|432.07|427.97|431.93|427.83|432.11|428.01|431.93|427.83|14
1637534460000|2021-11-21 22:41:00|431.94|427.84|431.57|427.47|432.04|427.94|431.5|427.4|20
1637534470000|2021-11-21 22:41:10|431.55|427.45|431.35|427.25|431.57|427.47|431.32|427.22|21
1637534480000|2021-11-21 22:41:20|431.33|427.23|431.35|427.25|431.35|427.25|431.32|427.22|5
1637534490000|2021-11-21 22:41:30|431.41|427.31|431.41|427.31|431.41|427.31|431.35|427.25|8
1637534500000|2021-11-21 22:41:40|431.39|427.29|431.38|427.28|431.39|427.29|431.38|427.28|2
1637534510000|2021-11-21 22:41:50|431.35|427.25|431.26|427.16|431.35|427.25|431.26|427.16|2
1637534520000|2021-11-21 22:42:00|431.28|427.18|431.35|427.25|431.35|427.25|431.2|427.1|18
1637534530000|2021-11-21 22:42:10|431.23|427.13|431.35|427.25|431.35|427.25|431.23|427.13|4
1637534540000|2021-11-21 22:42:20|431.23|427.13|431.13|427.03|431.35|427.25|431.02|426.92|9
1637534550000|2021-11-21 22:42:30|431.06|426.96|431.11|427.01|431.14|427.04|431.06|426.96|7
1637534560000|2021-11-21 22:42:40|431.22|427.12|431.22|427.12|431.22|427.12|431.11|427.01|7
1637534570000|2021-11-21 22:42:50|431.13|427.03|431.2|427.1|431.23|427.13|430.93|426.83|9
1637534580000|2021-11-21 22:43:00|431.23|427.13|430.91|426.81|431.28|427.18|430.91|426.81|9
1637534590000|2021-11-21 22:43:10|430.92|426.82|430.92|426.82|430.92|426.82|430.92|426.82|1
1637534600000|2021-11-21 22:43:20|430.88|426.78|430.77|426.67|430.91|426.81|430.61|426.51|16
1637534610000|2021-11-21 22:43:30|430.79|426.69|430.18|426.08|430.79|426.69|430.02|425.92|30
1637534620000|2021-11-21 22:43:40|430.16|426.06|429.98|425.88|430.16|426.06|429.9|425.8|20
1637534630000|2021-11-21 22:43:50|429.93|425.83|430.47|426.37|430.47|426.37|429.91|425.81|27
1637534640000|2021-11-21 22:44:00|430.23|426.13|430.4|426.3|430.51|426.41|430.22|426.12|21
1637534650000|2021-11-21 22:44:10|430.39|426.29|430.47|426.37|430.56|426.46|430.27|426.17|18
1637534660000|2021-11-21 22:44:20|430.3|426.2|430.32|426.22|430.39|426.29|430.27|426.17|23
1637534670000|2021-11-21 22:44:30|430.36|426.26|430.09|425.99|430.36|426.26|430.09|425.99|11
1637534680000|2021-11-21 22:44:40|430.05|425.95|430.01|425.91|430.05|425.95|429.98|425.88|12
1637534690000|2021-11-21 22:44:50|430.04|425.94|429.82|425.72|430.04|425.94|429.8|425.7|21
1637534700000|2021-11-21 22:45:00|429.79|425.69|430.14|426.04|430.14|426.04|429.79|425.69|31
1637534710000|2021-11-21 22:45:10|430.1|426|430.12|426.02|430.18|426.08|429.88|425.78|26
1637534720000|2021-11-21 22:45:20|430.16|426.06|430.19|426.09|430.19|426.09|429.91|425.81|13
1637534730000|2021-11-21 22:45:30|430.14|426.04|430.4|426.3|430.4|426.3|429.94|425.84|24
1637534740000|2021-11-21 22:45:40|430.38|426.28|430.86|426.76|430.86|426.76|430.38|426.28|20
1637534750000|2021-11-21 22:45:50|430.89|426.79|430.83|426.73|430.89|426.79|430.8|426.7|18
1637534760000|2021-11-21 22:46:00|430.81|426.71|430.91|426.81|430.91|426.81|430.81|426.71|7
1637534770000|2021-11-21 22:46:10|430.88|426.78|431.02|426.92|431.02|426.92|430.88|426.78|3
1637534780000|2021-11-21 22:46:20|431.2|427.1|431.2|427.1|431.2|427.1|431.2|427.1|1
1637534790000|2021-11-21 22:46:30|430.98|426.88|430.98|426.88|431.06|426.96|430.93|426.83|13
1637534800000|2021-11-21 22:46:40|431|426.9|431|426.9|431|426.9|430.97|426.87|7
1637534810000|2021-11-21 22:46:50|431.01|426.91|431.04|426.94|431.23|427.13|430.95|426.85|13
1637534820000|2021-11-21 22:47:00|431.02|426.92|431.15|427.05|431.23|427.13|431|426.9|9
1637534830000|2021-11-21 22:47:10|431.13|427.03|431.14|427.04|431.14|427.04|430.98|426.88|8
1637534840000|2021-11-21 22:47:20|431|426.9|431.05|426.95|431.05|426.95|430.96|426.86|9
1637534850000|2021-11-21 22:47:30|431.14|427.04|431.16|427.06|431.17|427.07|431.02|426.92|13
1637534860000|2021-11-21 22:47:40|431.14|427.04|431.12|427.02|431.14|427.04|430.95|426.85|8
1637534870000|2021-11-21 22:47:50|431.14|427.04|431.23|427.13|431.35|427.25|430.95|426.85|25
1637534880000|2021-11-21 22:48:00|431.21|427.11|431.32|427.22|431.47|427.37|431.21|427.11|16
1637534890000|2021-11-21 22:48:10|431.36|427.26|431.73|427.63|431.73|427.63|431.2|427.1|13
1637534900000|2021-11-21 22:48:20|431.59|427.49|431.73|427.63|431.73|427.63|431.49|427.39|10
1637534910000|2021-11-21 22:48:30|431.76|427.66|431.73|427.63|431.76|427.66|431.73|427.63|8
1637534920000|2021-11-21 22:48:40|431.78|427.68|431.89|427.79|431.89|427.79|431.78|427.68|5
1637534930000|2021-11-21 22:48:50|431.93|427.83|431.97|427.87|431.97|427.87|431.93|427.83|2
1637534940000|2021-11-21 22:49:00|432.02|427.92|431.98|427.88|432.02|427.92|431.98|427.88|2
1637534950000|2021-11-21 22:49:10|432.3|428.2|432.25|428.15|432.3|428.2|432.25|428.15|3
1637534960000|2021-11-21 22:49:20|432.23|428.13|432.25|428.15|432.25|428.15|432.23|428.13|2
1637534970000|2021-11-21 22:49:30|432.03|427.93|432.06|427.96|432.08|427.98|432.03|427.93|6
1637534980000|2021-11-21 22:49:40|431.98|427.88|431.92|427.82|432.09|427.99|431.89|427.79|16
1637534990000|2021-11-21 22:49:50|431.91|427.81|431.74|427.64|431.91|427.81|431.72|427.62|6
1637535000000|2021-11-21 22:50:00|431.72|427.62|431.69|427.59|431.73|427.63|431.69|427.59|3
1637535010000|2021-11-21 22:50:10|431.71|427.61|431.83|427.73|431.83|427.73|431.69|427.59|7
1637535020000|2021-11-21 22:50:20|431.84|427.74|431.81|427.71|431.84|427.74|431.81|427.71|3
1637535030000|2021-11-21 22:50:30|431.8|427.7|431.48|427.38|431.8|427.7|431.4|427.3|15
1637535040000|2021-11-21 22:50:40|431.45|427.35|431.29|427.19|431.45|427.35|431.28|427.18|9
1637535050000|2021-11-21 22:50:50|431.3|427.2|431.28|427.18|431.32|427.22|431.2|427.1|17
1637535060000|2021-11-21 22:51:00|431.23|427.13|431.2|427.1|431.23|427.13|431.2|427.1|3
1637535070000|2021-11-21 22:51:10|431.23|427.13|431.41|427.31|431.43|427.33|431.19|427.09|11
1637535080000|2021-11-21 22:51:20|431.45|427.35|431.39|427.29|431.66|427.56|431.34|427.24|19
1637535090000|2021-11-21 22:51:30|431.42|427.32|431.4|427.3|431.52|427.42|431.3|427.2|15
1637535100000|2021-11-21 22:51:40|431.5|427.4|431.5|427.4|431.64|427.54|431.4|427.3|25
1637535110000|2021-11-21 22:51:50|431.62|427.52|431.87|427.77|431.89|427.79|431.5|427.4|14
1637535120000|2021-11-21 22:52:00|431.88|427.78|431.88|427.78|431.89|427.79|431.84|427.74|12
1637535130000|2021-11-21 22:52:10|431.87|427.77|431.86|427.76|431.92|427.82|431.84|427.74|9
1637535140000|2021-11-21 22:52:20|431.9|427.8|431.82|427.72|432.03|427.93|431.7|427.6|7
1637535150000|2021-11-21 22:52:30|431.83|427.73|431.8|427.7|431.84|427.74|431.77|427.67|12
1637535160000|2021-11-21 22:52:40|431.84|427.74|431.87|427.77|431.87|427.77|431.77|427.67|13
1637535170000|2021-11-21 22:52:50|431.81|427.71|431.84|427.74|431.87|427.77|431.79|427.69|7
1637535180000|2021-11-21 22:53:00|431.79|427.69|431.8|427.7|431.85|427.75|431.79|427.69|6
1637535190000|2021-11-21 22:53:10|431.83|427.73|431.9|427.8|431.97|427.87|431.7|427.6|24
1637535200000|2021-11-21 22:53:20|431.86|427.76|432.1|428|432.11|428.01|431.86|427.76|14
1637535210000|2021-11-21 22:53:30|432.09|427.99|431.9|427.8|432.09|427.99|431.9|427.8|4
1637535220000|2021-11-21 22:53:40|431.92|427.82|432.05|427.95|432.06|427.96|431.92|427.82|9
1637535230000|2021-11-21 22:53:50|432|427.9|431.59|427.49|432|427.9|431.59|427.49|18
1637535240000|2021-11-21 22:54:00|431.61|427.51|431.85|427.75|431.85|427.75|431.61|427.51|10
1637535250000|2021-11-21 22:54:10|431.83|427.73|431.88|427.78|431.88|427.78|431.66|427.56|8
1637535260000|2021-11-21 22:54:20|431.84|427.74|431.89|427.79|432.02|427.92|431.83|427.73|12
1637535270000|2021-11-21 22:54:30|431.91|427.81|431.92|427.82|431.93|427.83|431.91|427.81|5
1637535290000|2021-11-21 22:54:50|431.9|427.8|431.99|427.89|432.02|427.92|431.86|427.76|8
1637535300000|2021-11-21 22:55:00|432.07|427.97|432.04|427.94|432.1|428|431.86|427.76|18
1637535310000|2021-11-21 22:55:10|432.03|427.93|431.65|427.55|432.04|427.94|431.65|427.55|20
1637535320000|2021-11-21 22:55:20|431.66|427.56|431.61|427.51|431.66|427.56|431.6|427.5|8
1637535330000|2021-11-21 22:55:30|431.64|427.54|431.7|427.6|431.75|427.65|431.61|427.51|11
1637535340000|2021-11-21 22:55:40|431.69|427.59|431.66|427.56|431.88|427.78|431.63|427.53|16
1637535350000|2021-11-21 22:55:50|431.68|427.58|431.62|427.52|431.68|427.58|431.56|427.46|10
1637535360000|2021-11-21 22:56:00|431.64|427.54|431.73|427.63|431.75|427.65|431.59|427.49|11
1637535370000|2021-11-21 22:56:10|431.7|427.6|431.77|427.67|431.82|427.72|431.66|427.56|12
1637535380000|2021-11-21 22:56:20|431.73|427.63|431.69|427.59|431.81|427.71|431.57|427.47|12
1637535390000|2021-11-21 22:56:30|431.7|427.6|431.49|427.39|431.7|427.6|431.49|427.39|10
1637535400000|2021-11-21 22:56:40|431.53|427.43|431.52|427.42|431.53|427.43|431.52|427.42|2
1637535410000|2021-11-21 22:56:50|431.49|427.39|431.38|427.28|431.52|427.42|431.36|427.26|19
1637535420000|2021-11-21 22:57:00|431.35|427.25|431.2|427.1|431.35|427.25|431.15|427.05|10
1637535430000|2021-11-21 22:57:10|431.18|427.08|431.13|427.03|431.18|427.08|431.03|426.93|8
1637535440000|2021-11-21 22:57:20|431.14|427.04|431.04|426.94|431.16|427.06|431.03|426.93|9
1637535450000|2021-11-21 22:57:30|431.05|426.95|431.13|427.03|431.14|427.04|431.05|426.95|4
1637535460000|2021-11-21 22:57:40|431.16|427.06|431.08|426.98|431.22|427.12|431.06|426.96|11
1637535470000|2021-11-21 22:57:50|431.1|427|431.1|427|431.1|427|431.1|427|1
1637535480000|2021-11-21 22:58:00|431.08|426.98|431.08|426.98|431.21|427.11|431.06|426.96|16
1637535490000|2021-11-21 22:58:10|431.11|427.01|431.19|427.09|431.21|427.11|431.07|426.97|11
1637535500000|2021-11-21 22:58:20|431.21|427.11|431.21|427.11|431.21|427.11|431.19|427.09|7
1637535510000|2021-11-21 22:58:30|431.23|427.13|431.31|427.21|431.31|427.21|431.04|426.94|23
1637535520000|2021-11-21 22:58:40|431.3|427.2|431.37|427.27|431.37|427.27|431.3|427.2|14
1637535530000|2021-11-21 22:58:50|431.36|427.26|431.35|427.25|431.38|427.28|431.34|427.24|13
1637535540000|2021-11-21 22:59:00|431.36|427.26|431.33|427.23|431.36|427.26|431.21|427.11|7
1637535550000|2021-11-21 22:59:10|431.34|427.24|431.25|427.15|431.34|427.24|431.24|427.14|6
1637535570000|2021-11-21 22:59:30|431.18|427.08|431.24|427.14|431.28|427.18|431.18|427.08|14
1637535580000|2021-11-21 22:59:40|431.27|427.17|431.33|427.23|431.33|427.23|431.17|427.07|17
1637535590000|2021-11-21 22:59:50|431.3|427.2|431.48|427.38|431.48|427.38|431.23|427.13|11
1637535600000|2021-11-21 23:00:00|431.47|427.37|431.42|427.32|431.47|427.37|431.31|427.21|27
1637535610000|2021-11-21 23:00:10|431.38|427.28|431.51|427.41|431.56|427.46|431.38|427.28|13
1637535620000|2021-11-21 23:00:20|431.56|427.46|431.65|427.55|431.94|427.84|431.5|427.4|31
1637535630000|2021-11-21 23:00:30|431.61|427.51|431.38|427.28|431.69|427.59|431.29|427.19|29
1637535640000|2021-11-21 23:00:40|431.34|427.24|431.46|427.36|431.46|427.36|431.23|427.13|17
1637535650000|2021-11-21 23:00:50|431.45|427.35|431.2|427.1|431.46|427.36|431.15|427.05|23
1637535660000|2021-11-21 23:01:00|431.19|427.09|431.12|427.02|431.2|427.1|431.09|426.99|18
1637535670000|2021-11-21 23:01:10|431.09|426.99|431.14|427.04|431.14|427.04|431.05|426.95|14
1637535680000|2021-11-21 23:01:20|431.15|427.05|430.75|426.65|431.15|427.05|430.74|426.64|16
1637535690000|2021-11-21 23:01:30|430.76|426.66|430.73|426.63|430.76|426.66|430.71|426.61|6
1637535700000|2021-11-21 23:01:40|430.63|426.53|430.85|426.75|430.85|426.75|430.49|426.39|16
1637535710000|2021-11-21 23:01:50|430.89|426.79|431.06|426.96|431.06|426.96|430.8|426.7|15
1637535720000|2021-11-21 23:02:00|431.05|426.95|431.14|427.04|431.2|427.1|430.93|426.83|18
1637535730000|2021-11-21 23:02:10|431.16|427.06|431.14|427.04|431.21|427.11|431.13|427.03|19
1637535740000|2021-11-21 23:02:20|431.12|427.02|431.34|427.24|431.34|427.24|431.08|426.98|13
1637535750000|2021-11-21 23:02:30|431.33|427.23|431.12|427.02|431.35|427.25|431.12|427.02|18
1637535760000|2021-11-21 23:02:40|431.13|427.03|431.04|426.94|431.14|427.04|431|426.9|15
1637535770000|2021-11-21 23:02:50|431.08|426.98|431.13|427.03|431.16|427.06|431.08|426.98|8
1637535780000|2021-11-21 23:03:00|431.14|427.04|431.17|427.07|431.23|427.13|431.13|427.03|6
1637535790000|2021-11-21 23:03:10|431.15|427.05|431.32|427.22|431.36|427.26|431.13|427.03|20
1637535800000|2021-11-21 23:03:20|431.31|427.21|431.4|427.3|431.41|427.31|431.29|427.19|14
1637535810000|2021-11-21 23:03:30|431.57|427.47|431.67|427.57|431.86|427.76|431.51|427.41|9
1637535820000|2021-11-21 23:03:40|431.68|427.58|431.45|427.35|431.7|427.6|431.45|427.35|15
1637535830000|2021-11-21 23:03:50|431.44|427.34|431.42|427.32|431.52|427.42|431.32|427.22|11
1637535840000|2021-11-21 23:04:00|431.44|427.34|431.32|427.22|431.44|427.34|431.32|427.22|9
1637535850000|2021-11-21 23:04:10|431.34|427.24|431.58|427.48|431.62|427.52|431.29|427.19|19
1637535860000|2021-11-21 23:04:20|431.57|427.47|431.63|427.53|431.63|427.53|431.57|427.47|7
1637535870000|2021-11-21 23:04:30|431.61|427.51|431.79|427.69|431.85|427.75|431.61|427.51|8
1637535880000|2021-11-21 23:04:40|431.77|427.67|431.85|427.75|431.85|427.75|431.74|427.64|13
1637535890000|2021-11-21 23:04:50|431.87|427.77|431.94|427.84|432.05|427.95|431.78|427.68|13
1637535900000|2021-11-21 23:05:00|431.95|427.85|432.28|428.18|432.28|428.18|431.94|427.84|24
1637535910000|2021-11-21 23:05:10|432.27|428.17|432.22|428.12|432.35|428.25|432.02|427.92|28
1637535920000|2021-11-21 23:05:20|432.21|428.11|432.45|428.35|432.47|428.37|432.17|428.07|27
1637535930000|2021-11-21 23:05:30|432.46|428.36|432.28|428.18|432.56|428.46|432.23|428.13|28
1637535940000|2021-11-21 23:05:40|432.29|428.19|431.99|427.89|432.34|428.24|431.86|427.76|27
1637535950000|2021-11-21 23:05:50|431.98|427.88|432.05|427.95|432.05|427.95|431.86|427.76|12
1637535960000|2021-11-21 23:06:00|432.03|427.93|431.85|427.75|432.04|427.94|431.8|427.7|23
1637535970000|2021-11-21 23:06:10|431.87|427.77|431.9|427.8|431.9|427.8|431.87|427.77|2
1637535980000|2021-11-21 23:06:20|431.89|427.79|432.05|427.95|432.05|427.95|431.88|427.78|10
1637535990000|2021-11-21 23:06:30|432.11|428.01|432.01|427.91|432.11|428.01|431.96|427.86|9
1637536000000|2021-11-21 23:06:40|432|427.9|432.16|428.06|432.16|428.06|431.98|427.88|4
1637536010000|2021-11-21 23:06:50|432.17|428.07|432.17|428.07|432.17|428.07|432.17|428.07|1
1637536020000|2021-11-21 23:07:00|432.16|428.06|431.75|427.65|432.16|428.06|431.75|427.65|20
1637536030000|2021-11-21 23:07:10|431.77|427.67|431.91|427.81|431.93|427.83|431.73|427.63|15
1637536040000|2021-11-21 23:07:20|431.9|427.8|431.93|427.83|431.95|427.85|431.82|427.72|21
1637536050000|2021-11-21 23:07:30|431.88|427.78|431.96|427.86|432.01|427.91|431.88|427.78|11
1637536060000|2021-11-21 23:07:40|432.01|427.91|432.21|428.11|432.25|428.15|432.01|427.91|16
1637536070000|2021-11-21 23:07:50|432.25|428.15|432.33|428.23|432.38|428.28|432.22|428.12|12
1637536080000|2021-11-21 23:08:00|432.31|428.21|432.37|428.27|432.4|428.3|432.17|428.07|21
1637536090000|2021-11-21 23:08:10|432.34|428.24|432.36|428.26|432.39|428.29|432.33|428.23|15
1637536100000|2021-11-21 23:08:20|432.37|428.27|432.38|428.28|432.4|428.3|432.23|428.13|9
1637536120000|2021-11-21 23:08:40|432.39|428.29|432.39|428.29|432.39|428.29|432.39|428.29|1
1637536130000|2021-11-21 23:08:50|432.38|428.28|432.28|428.18|432.39|428.29|432.21|428.11|9
1637536140000|2021-11-21 23:09:00|432.29|428.19|432.15|428.05|432.29|428.19|432.08|427.98|23
1637536150000|2021-11-21 23:09:10|432.13|428.03|432.01|427.91|432.16|428.06|432.01|427.91|12
1637536160000|2021-11-21 23:09:20|432.04|427.94|432.15|428.05|432.16|428.06|431.97|427.87|21
1637536170000|2021-11-21 23:09:30|432.16|428.06|432.06|427.96|432.16|428.06|432.01|427.91|11
1637536180000|2021-11-21 23:09:40|432.08|427.98|432.05|427.95|432.12|428.02|432.05|427.95|10
1637536190000|2021-11-21 23:09:50|432.02|427.92|431.96|427.86|432.02|427.92|431.85|427.75|28
1637536200000|2021-11-21 23:10:00|431.97|427.87|432.07|427.97|432.1|428|431.94|427.84|15
1637536210000|2021-11-21 23:10:10|432.04|427.94|432.27|428.17|432.36|428.26|432.04|427.94|24
1637536220000|2021-11-21 23:10:20|432.26|428.16|432.35|428.25|432.51|428.41|432.26|428.16|15
1637536230000|2021-11-21 23:10:30|432.36|428.26|432.42|428.32|432.45|428.35|432.29|428.19|24
1637536240000|2021-11-21 23:10:40|432.43|428.33|432.4|428.3|432.5|428.4|432.23|428.13|33
1637536250000|2021-11-21 23:10:50|432.44|428.34|431.09|426.99|432.44|428.34|430.7|426.6|17
1637536260000|2021-11-21 23:11:00|430.88|426.78|430.61|426.51|430.88|426.78|430.34|426.24|33
1637536270000|2021-11-21 23:11:10|430.64|426.54|430.79|426.69|430.87|426.77|430.52|426.42|30
1637536280000|2021-11-21 23:11:20|430.76|426.66|430.87|426.77|430.94|426.84|430.71|426.61|25
1637536290000|2021-11-21 23:11:30|430.85|426.75|431.02|426.92|431.25|427.15|430.85|426.75|23
1637536300000|2021-11-21 23:11:40|431.01|426.91|431.02|426.92|431.16|427.06|430.95|426.85|29
1637536310000|2021-11-21 23:11:50|430.99|426.89|430.53|426.43|430.99|426.89|430.53|426.43|25
1637536320000|2021-11-21 23:12:00|430.54|426.44|430.33|426.23|430.54|426.44|430.26|426.16|27
1637536330000|2021-11-21 23:12:10|430.38|426.28|430.28|426.18|430.39|426.29|430.19|426.09|21
1637536340000|2021-11-21 23:12:20|430.27|426.17|430.18|426.08|430.36|426.26|430.07|425.97|12
1637536350000|2021-11-21 23:12:30|430.2|426.1|430.13|426.03|430.27|426.17|430.13|426.03|21
1637536360000|2021-11-21 23:12:40|430.07|425.97|430.09|425.99|430.19|426.09|430.04|425.94|25
1637536370000|2021-11-21 23:12:50|430.11|426.01|430.09|425.99|430.2|426.1|430.07|425.97|16
1637536380000|2021-11-21 23:13:00|430.16|426.06|430.26|426.16|430.26|426.16|430.16|426.06|9
1637536390000|2021-11-21 23:13:10|430.24|426.14|430.26|426.16|430.29|426.19|430.11|426.01|17
1637536400000|2021-11-21 23:13:20|430.27|426.17|430.09|425.99|430.31|426.21|430.09|425.99|22
1637536410000|2021-11-21 23:13:30|430.11|426.01|430.23|426.13|430.31|426.21|430.11|426.01|15
1637536420000|2021-11-21 23:13:40|430.24|426.14|430.32|426.22|430.33|426.23|430.23|426.13|13
1637536430000|2021-11-21 23:13:50|430.31|426.21|430.23|426.13|430.32|426.22|430.16|426.06|16
1637536440000|2021-11-21 23:14:00|430.2|426.1|430.21|426.11|430.27|426.17|430.2|426.1|13
1637536450000|2021-11-21 23:14:10|430.23|426.13|430.28|426.18|430.29|426.19|430.16|426.06|15
1637536460000|2021-11-21 23:14:20|430.27|426.17|430.27|426.17|430.27|426.17|430.27|426.17|1
1637536470000|2021-11-21 23:14:30|430.29|426.19|430.27|426.17|430.3|426.2|430.25|426.15|9
1637536480000|2021-11-21 23:14:40|430.26|426.16|430.54|426.44|430.59|426.49|430.13|426.03|22
1637536490000|2021-11-21 23:14:50|430.53|426.43|430.56|426.46|430.58|426.48|430.47|426.37|17
1637536500000|2021-11-21 23:15:00|430.58|426.48|430.61|426.51|430.61|426.51|430.49|426.39|20
1637536510000|2021-11-21 23:15:10|430.67|426.57|430.85|426.75|430.91|426.81|430.67|426.57|27
1637536520000|2021-11-21 23:15:20|430.83|426.73|430.86|426.76|430.92|426.82|430.75|426.65|18
1637536530000|2021-11-21 23:15:30|430.89|426.79|430.86|426.76|431.03|426.93|430.86|426.76|19
1637536540000|2021-11-21 23:15:40|430.85|426.75|430.79|426.69|430.85|426.75|430.76|426.66|14
1637536550000|2021-11-21 23:15:50|430.89|426.79|430.83|426.73|430.89|426.79|430.77|426.67|12
1637536560000|2021-11-21 23:16:00|430.84|426.74|430.93|426.83|431|426.9|430.71|426.61|16
1637536570000|2021-11-21 23:16:10|430.91|426.81|430.88|426.78|430.94|426.84|430.78|426.68|23
1637536580000|2021-11-21 23:16:20|430.89|426.79|430.79|426.69|430.89|426.79|430.79|426.69|9
1637536590000|2021-11-21 23:16:30|430.83|426.73|430.84|426.74|430.88|426.78|430.83|426.73|12
1637536600000|2021-11-21 23:16:40|430.86|426.76|431.02|426.92|431.02|426.92|430.85|426.75|15
1637536610000|2021-11-21 23:16:50|431.06|426.96|431.13|427.03|431.16|427.06|431.06|426.96|13
1637536620000|2021-11-21 23:17:00|431.14|427.04|431.12|427.02|431.14|427.04|431.11|427.01|7
1637536630000|2021-11-21 23:17:10|431.1|427|431.29|427.19|431.3|427.2|431.08|426.98|14
1637536640000|2021-11-21 23:17:20|431.28|427.18|431.1|427|431.28|427.18|430.88|426.78|30
1637536650000|2021-11-21 23:17:30|430.94|426.84|431.01|426.91|431.12|427.02|430.9|426.8|27
1637536660000|2021-11-21 23:17:40|431|426.9|431.02|426.92|431.04|426.94|430.86|426.76|24
1637536670000|2021-11-21 23:17:50|431.03|426.93|431.05|426.95|431.05|426.95|430.89|426.79|17
1637536680000|2021-11-21 23:18:00|431.08|426.98|430.98|426.88|431.1|427|430.93|426.83|10
1637536690000|2021-11-21 23:18:10|431.24|427.14|431.13|427.03|431.26|427.16|431.07|426.97|15
1637536700000|2021-11-21 23:18:20|431.16|427.06|431.27|427.17|431.28|427.18|431.13|427.03|19
1637536710000|2021-11-21 23:18:30|431.25|427.15|431.05|426.95|431.25|427.15|430.99|426.89|20
1637536720000|2021-11-21 23:18:40|430.99|426.89|431.14|427.04|431.14|427.04|430.91|426.81|17
1637536730000|2021-11-21 23:18:50|431.21|427.11|431.21|427.11|431.32|427.22|431.1|427|20
1637536740000|2021-11-21 23:19:00|431.3|427.2|431.35|427.25|431.35|427.25|431.24|427.14|9
1637536750000|2021-11-21 23:19:10|431.3|427.2|431.17|427.07|431.35|427.25|431.16|427.06|22
1637536760000|2021-11-21 23:19:20|431.16|427.06|431.15|427.05|431.28|427.18|431.1|427|22
1637536770000|2021-11-21 23:19:30|431.16|427.06|431.14|427.04|431.24|427.14|431.12|427.02|18
1637536780000|2021-11-21 23:19:40|431.15|427.05|431.22|427.12|431.27|427.17|431.14|427.04|15
1637536790000|2021-11-21 23:19:50|431.16|427.06|431.36|427.26|431.41|427.31|431.16|427.06|14
1637536800000|2021-11-21 23:20:00|431.39|427.29|431.15|427.05|431.44|427.34|431.15|427.05|15
1637536810000|2021-11-21 23:20:10|431.16|427.06|431.27|427.17|431.34|427.24|431.14|427.04|17
1637536820000|2021-11-21 23:20:20|431.25|427.15|431.61|427.51|431.67|427.57|431.25|427.15|16
1637536830000|2021-11-21 23:20:30|431.6|427.5|431.76|427.66|431.77|427.67|431.57|427.47|19
1637536840000|2021-11-21 23:20:40|431.71|427.61|431.63|427.53|431.82|427.72|431.61|427.51|24
1637536850000|2021-11-21 23:20:50|431.6|427.5|431.72|427.62|431.83|427.73|431.58|427.48|17
1637536860000|2021-11-21 23:21:00|431.71|427.61|431.65|427.55|431.76|427.66|431.64|427.54|15
1637536870000|2021-11-21 23:21:10|431.66|427.56|431.63|427.53|431.66|427.56|431.63|427.53|7
1637536880000|2021-11-21 23:21:20|431.6|427.5|431.61|427.51|431.66|427.56|431.59|427.49|9
1637536890000|2021-11-21 23:21:30|431.6|427.5|431.78|427.68|431.78|427.68|431.6|427.5|5
1637536900000|2021-11-21 23:21:40|431.77|427.67|431.8|427.7|431.88|427.78|431.64|427.54|20
1637536910000|2021-11-21 23:21:50|431.86|427.76|431.87|427.77|431.88|427.78|431.79|427.69|12
1637536920000|2021-11-21 23:22:00|431.88|427.78|431.81|427.71|431.88|427.78|431.79|427.69|8
1637536930000|2021-11-21 23:22:10|431.87|427.77|431.72|427.62|431.87|427.77|431.65|427.55|16
1637536940000|2021-11-21 23:22:20|431.71|427.61|431.74|427.64|431.74|427.64|431.71|427.61|4
1637536950000|2021-11-21 23:22:30|431.73|427.63|431.73|427.63|431.74|427.64|431.73|427.63|3
1637536960000|2021-11-21 23:22:40|431.74|427.64|431.79|427.69|431.8|427.7|431.73|427.63|7
1637536970000|2021-11-21 23:22:50|431.65|427.55|431.54|427.44|431.66|427.56|431.42|427.32|23
1637536980000|2021-11-21 23:23:00|431.5|427.4|431.49|427.39|431.53|427.43|431.44|427.34|6
1637537000000|2021-11-21 23:23:20|431.48|427.38|431.59|427.49|431.74|427.64|431.48|427.38|10
1637537010000|2021-11-21 23:23:30|431.6|427.5|431.72|427.62|431.77|427.67|431.6|427.5|21
1637537020000|2021-11-21 23:23:40|431.56|427.46|431.75|427.65|431.78|427.68|431.56|427.46|6
1637537030000|2021-11-21 23:23:50|431.77|427.67|431.7|427.6|431.77|427.67|431.65|427.55|10
1637537040000|2021-11-21 23:24:00|431.75|427.65|431.75|427.65|431.76|427.66|431.68|427.58|7
1637537050000|2021-11-21 23:24:10|431.76|427.66|431.67|427.57|431.76|427.66|431.67|427.57|7
1637537060000|2021-11-21 23:24:20|431.61|427.51|431.73|427.63|431.74|427.64|431.49|427.39|22
1637537070000|2021-11-21 23:24:30|431.77|427.67|431.82|427.72|431.82|427.72|431.67|427.57|14
1637537080000|2021-11-21 23:24:40|431.77|427.67|431.82|427.72|431.82|427.72|431.76|427.66|15
1637537090000|2021-11-21 23:24:50|431.78|427.68|431.78|427.68|431.81|427.71|431.75|427.65|15
1637537100000|2021-11-21 23:25:00|431.83|427.73|431.75|427.65|431.85|427.75|431.71|427.61|20
1637537110000|2021-11-21 23:25:10|431.69|427.59|431.68|427.58|431.81|427.71|431.67|427.57|14
1637537120000|2021-11-21 23:25:20|431.67|427.57|431.77|427.67|431.77|427.67|431.66|427.56|7
1637537130000|2021-11-21 23:25:30|431.78|427.68|431.69|427.59|431.78|427.68|431.69|427.59|9
1637537140000|2021-11-21 23:25:40|431.78|427.68|431.7|427.6|431.78|427.68|431.62|427.52|12
1637537150000|2021-11-21 23:25:50|431.75|427.65|431.75|427.65|431.81|427.71|431.75|427.65|3
1637537160000|2021-11-21 23:26:00|431.74|427.64|431.74|427.64|431.74|427.64|431.74|427.64|1
1637537170000|2021-11-21 23:26:10|431.71|427.61|431.72|427.62|431.77|427.67|431.64|427.54|22
1637537180000|2021-11-21 23:26:20|431.71|427.61|431.71|427.61|431.76|427.66|431.67|427.57|17
1637537190000|2021-11-21 23:26:30|431.7|427.6|431.7|427.6|431.7|427.6|431.69|427.59|3
1637537200000|2021-11-21 23:26:40|431.69|427.59|431.68|427.58|431.71|427.61|431.68|427.58|5
1637537210000|2021-11-21 23:26:50|431.59|427.49|431.28|427.18|431.59|427.49|431.28|427.18|13
1637537220000|2021-11-21 23:27:00|431.27|427.17|431.29|427.19|431.39|427.29|431.2|427.1|10
1637537230000|2021-11-21 23:27:10|431.28|427.18|431.31|427.21|431.42|427.32|431.28|427.18|11
1637537240000|2021-11-21 23:27:20|431.28|427.18|431.28|427.18|431.39|427.29|431.24|427.14|19
1637537250000|2021-11-21 23:27:30|431.29|427.19|431.62|427.52|431.66|427.56|431.22|427.12|21
1637537260000|2021-11-21 23:27:40|431.66|427.56|431.57|427.47|431.67|427.57|431.56|427.46|18
1637537270000|2021-11-21 23:27:50|431.56|427.46|431.7|427.6|431.7|427.6|431.56|427.46|5
1637537280000|2021-11-21 23:28:00|431.72|427.62|431.79|427.69|431.83|427.73|431.61|427.51|22
1637537290000|2021-11-21 23:28:10|431.78|427.68|431.77|427.67|431.82|427.72|431.7|427.6|12
1637537300000|2021-11-21 23:28:20|431.76|427.66|431.7|427.6|431.82|427.72|431.64|427.54|17
1637537310000|2021-11-21 23:28:30|431.75|427.65|431.84|427.74|431.84|427.74|431.7|427.6|19
1637537320000|2021-11-21 23:28:40|431.79|427.69|431.8|427.7|431.82|427.72|431.79|427.69|7
1637537330000|2021-11-21 23:28:50|431.76|427.66|431.79|427.69|431.8|427.7|431.76|427.66|6
1637537340000|2021-11-21 23:29:00|431.8|427.7|431.77|427.67|431.82|427.72|431.66|427.56|15
1637537350000|2021-11-21 23:29:10|431.76|427.66|431.83|427.73|431.83|427.73|431.75|427.65|12
1637537360000|2021-11-21 23:29:20|431.74|427.64|431.58|427.48|431.75|427.65|431.46|427.36|22
1637537370000|2021-11-21 23:29:30|431.57|427.47|431.6|427.5|431.6|427.5|431.54|427.44|18
1637537380000|2021-11-21 23:29:40|431.58|427.48|431.49|427.39|431.6|427.5|431.46|427.36|23
1637537390000|2021-11-21 23:29:50|431.48|427.38|431.63|427.53|431.63|427.53|431.45|427.35|18
1637537400000|2021-11-21 23:30:00|431.64|427.54|431.64|427.54|431.65|427.55|431.56|427.46|18
1637537410000|2021-11-21 23:30:10|431.63|427.53|431.74|427.64|431.74|427.64|431.63|427.53|6
1637537420000|2021-11-21 23:30:20|431.71|427.61|431.75|427.65|431.75|427.65|431.66|427.56|9
1637537430000|2021-11-21 23:30:30|431.74|427.64|431.68|427.58|431.75|427.65|431.65|427.55|10
1637537440000|2021-11-21 23:30:40|431.69|427.59|431.65|427.55|431.69|427.59|431.64|427.54|6
1637537450000|2021-11-21 23:30:50|431.74|427.64|431.64|427.54|431.74|427.64|431.64|427.54|7
1637537460000|2021-11-21 23:31:00|431.63|427.53|431.62|427.52|431.66|427.56|431.52|427.42|12
1637537470000|2021-11-21 23:31:10|431.65|427.55|431.63|427.53|431.72|427.62|431.58|427.48|20
1637537480000|2021-11-21 23:31:20|431.65|427.55|431.72|427.62|431.76|427.66|431.64|427.54|7
1637537490000|2021-11-21 23:31:30|431.63|427.53|431.62|427.52|431.73|427.63|431.62|427.52|16
1637537500000|2021-11-21 23:31:40|431.7|427.6|431.87|427.77|431.87|427.77|431.7|427.6|11
1637537510000|2021-11-21 23:31:50|431.85|427.75|431.9|427.8|431.95|427.85|431.82|427.72|18
1637537520000|2021-11-21 23:32:00|431.91|427.81|431.82|427.72|431.92|427.82|431.76|427.66|24
1637537530000|2021-11-21 23:32:10|431.72|427.62|431.86|427.76|431.86|427.76|431.72|427.62|16
1637537540000|2021-11-21 23:32:20|431.75|427.65|431.69|427.59|431.86|427.76|431.67|427.57|15
1637537550000|2021-11-21 23:32:30|431.73|427.63|431.79|427.69|431.86|427.76|431.66|427.56|20
1637537560000|2021-11-21 23:32:40|431.8|427.7|431.85|427.75|431.9|427.8|431.8|427.7|3
1637537570000|2021-11-21 23:32:50|431.81|427.71|431.78|427.68|431.81|427.71|431.78|427.68|2
1637537580000|2021-11-21 23:33:00|431.8|427.7|431.78|427.68|431.8|427.7|431.74|427.64|11
1637537590000|2021-11-21 23:33:10|431.77|427.67|431.71|427.61|431.78|427.68|431.71|427.61|11
1637537600000|2021-11-21 23:33:20|431.81|427.71|431.52|427.42|431.82|427.72|431.51|427.41|19
1637537610000|2021-11-21 23:33:30|431.51|427.41|431.53|427.43|431.56|427.46|431.47|427.37|15
1637537620000|2021-11-21 23:33:40|431.52|427.42|431.52|427.42|431.68|427.58|431.52|427.42|11
1637537630000|2021-11-21 23:33:50|431.48|427.38|431.63|427.53|431.67|427.57|431.44|427.34|21
1637537640000|2021-11-21 23:34:00|431.53|427.43|431.65|427.55|431.67|427.57|431.53|427.43|17
1637537650000|2021-11-21 23:34:10|431.57|427.47|431.69|427.59|431.69|427.59|431.54|427.44|20
1637537660000|2021-11-21 23:34:20|431.68|427.58|431.7|427.6|431.72|427.62|431.61|427.51|14
1637537670000|2021-11-21 23:34:30|431.72|427.62|431.87|427.77|431.87|427.77|431.67|427.57|21
1637537680000|2021-11-21 23:34:40|431.89|427.79|431.95|427.85|431.97|427.87|431.76|427.66|15
1637537690000|2021-11-21 23:34:50|431.97|427.87|432.1|428|432.31|428.21|431.83|427.73|21
1637537700000|2021-11-21 23:35:00|432.26|428.16|432.13|428.03|432.28|428.18|432.11|428.01|17
1637537710000|2021-11-21 23:35:10|432.14|428.04|432.13|428.03|432.25|428.15|432.11|428.01|15
1637537720000|2021-11-21 23:35:20|432.11|428.01|431.81|427.71|432.11|428.01|431.75|427.65|17
1637537730000|2021-11-21 23:35:30|431.83|427.73|431.7|427.6|431.83|427.73|431.7|427.6|14
1637537740000|2021-11-21 23:35:40|431.65|427.55|431.9|427.8|431.93|427.83|431.65|427.55|13
1637537750000|2021-11-21 23:35:50|431.93|427.83|431.87|427.77|431.93|427.83|431.87|427.77|8
1637537760000|2021-11-21 23:36:00|431.89|427.79|431.83|427.73|431.93|427.83|431.83|427.73|15
1637537770000|2021-11-21 23:36:10|431.85|427.75|431.46|427.36|431.85|427.75|431.46|427.36|22
1637537780000|2021-11-21 23:36:20|431.44|427.34|431.54|427.44|431.59|427.49|431.34|427.24|30
1637537790000|2021-11-21 23:36:30|431.48|427.38|431.48|427.38|431.55|427.45|431.42|427.32|26
1637537800000|2021-11-21 23:36:40|431.43|427.33|431.36|427.26|431.55|427.45|431.36|427.26|17
1637537810000|2021-11-21 23:36:50|431.45|427.35|431.46|427.36|431.47|427.37|431.44|427.34|8
1637537820000|2021-11-21 23:37:00|431.44|427.34|431.43|427.33|431.46|427.36|431.43|427.33|5
1637537830000|2021-11-21 23:37:10|431.44|427.34|431.5|427.4|431.66|427.56|431.44|427.34|17
1637537840000|2021-11-21 23:37:20|431.49|427.39|431.45|427.35|431.51|427.41|431.45|427.35|6
1637537850000|2021-11-21 23:37:30|431.46|427.36|431.56|427.46|431.56|427.46|431.37|427.27|10
1637537860000|2021-11-21 23:37:40|431.44|427.34|431.58|427.48|431.65|427.55|431.3|427.2|15
1637537870000|2021-11-21 23:37:50|431.47|427.37|431.62|427.52|431.63|427.53|431.47|427.37|8
1637537880000|2021-11-21 23:38:00|431.5|427.4|431.62|427.52|431.67|427.57|431.5|427.4|20
1637537890000|2021-11-21 23:38:10|431.63|427.53|431.41|427.31|431.63|427.53|431.39|427.29|16
1637537900000|2021-11-21 23:38:20|431.4|427.3|431.4|427.3|431.42|427.32|431.4|427.3|5
1637537910000|2021-11-21 23:38:30|431.41|427.31|431.45|427.35|431.45|427.35|431.38|427.28|7
1637537920000|2021-11-21 23:38:40|431.47|427.37|431.4|427.3|431.48|427.38|431.38|427.28|16
1637537930000|2021-11-21 23:38:50|431.39|427.29|431.38|427.28|431.4|427.3|431.38|427.28|9
1637537940000|2021-11-21 23:39:00|431.39|427.29|431.44|427.34|431.45|427.35|431.34|427.24|10
1637537950000|2021-11-21 23:39:10|431.41|427.31|431.51|427.41|431.52|427.42|431.38|427.28|14
1637537960000|2021-11-21 23:39:20|431.44|427.34|431.76|427.66|431.9|427.8|431.44|427.34|23
1637537970000|2021-11-21 23:39:30|431.71|427.61|431.89|427.79|431.89|427.79|431.67|427.57|25
1637537980000|2021-11-21 23:39:40|431.88|427.78|431.97|427.87|432.03|427.93|431.72|427.62|13
1637537990000|2021-11-21 23:39:50|432.04|427.94|431.87|427.77|432.04|427.94|431.87|427.77|9
1637538000000|2021-11-21 23:40:00|431.8|427.7|431.92|427.82|432.04|427.94|431.8|427.7|11
1637538010000|2021-11-21 23:40:10|431.95|427.85|432|427.9|432.04|427.94|431.88|427.78|15
1637538020000|2021-11-21 23:40:20|432.03|427.93|431.95|427.85|432.03|427.93|431.93|427.83|13
1637538030000|2021-11-21 23:40:30|431.97|427.87|431.95|427.85|431.97|427.87|431.95|427.85|7
1637538040000|2021-11-21 23:40:40|431.92|427.82|432|427.9|432.01|427.91|431.91|427.81|5
1637538050000|2021-11-21 23:40:50|431.99|427.89|431.99|427.89|431.99|427.89|431.99|427.89|1
1637538060000|2021-11-21 23:41:00|432.03|427.93|431.89|427.79|432.03|427.93|431.82|427.72|19
1637538070000|2021-11-21 23:41:10|431.91|427.81|431.92|427.82|431.99|427.89|431.84|427.74|17
1637538080000|2021-11-21 23:41:20|431.91|427.81|431.82|427.72|431.91|427.81|431.82|427.72|8
1637538090000|2021-11-21 23:41:30|431.85|427.75|431.85|427.75|431.9|427.8|431.84|427.74|8
1637538100000|2021-11-21 23:41:40|431.84|427.74|431.54|427.44|431.84|427.74|431.54|427.44|17
1637538110000|2021-11-21 23:41:50|431.52|427.42|431.51|427.41|431.59|427.49|431.39|427.29|22
1637538120000|2021-11-21 23:42:00|431.59|427.49|431.6|427.5|431.74|427.64|431.59|427.49|21
1637538130000|2021-11-21 23:42:10|431.61|427.51|431.6|427.5|431.63|427.53|431.53|427.43|12
1637538140000|2021-11-21 23:42:20|431.59|427.49|431.59|427.49|431.6|427.5|431.59|427.49|3
1637538150000|2021-11-21 23:42:30|431.62|427.52|431.67|427.57|431.69|427.59|431.54|427.44|12
1637538160000|2021-11-21 23:42:40|431.57|427.47|431.57|427.47|431.57|427.47|431.57|427.47|1
1637538170000|2021-11-21 23:42:50|431.59|427.49|431.61|427.51|431.61|427.51|431.57|427.47|10
1637538180000|2021-11-21 23:43:00|431.6|427.5|431.6|427.5|431.61|427.51|431.57|427.47|9
1637538190000|2021-11-21 23:43:10|431.59|427.49|431.53|427.43|431.59|427.49|431.41|427.31|26
1637538200000|2021-11-21 23:43:20|431.52|427.42|431.46|427.36|431.54|427.44|431.37|427.27|27
1637538210000|2021-11-21 23:43:30|431.5|427.4|431.41|427.31|431.5|427.4|431.41|427.31|8
1637538220000|2021-11-21 23:43:40|431.49|427.39|431.49|427.39|431.55|427.45|431.49|427.39|8
1637538230000|2021-11-21 23:43:50|431.45|427.35|431.49|427.39|431.62|427.52|431.39|427.29|15
1637538240000|2021-11-21 23:44:00|431.48|427.38|431.26|427.16|431.6|427.5|431.26|427.16|21
1637538250000|2021-11-21 23:44:10|431.24|427.14|431.11|427.01|431.24|427.14|431.11|427.01|12
1637538260000|2021-11-21 23:44:20|431.06|426.96|430.9|426.8|431.06|426.96|430.86|426.76|12
1637538270000|2021-11-21 23:44:30|430.89|426.79|430.82|426.72|430.9|426.8|430.75|426.65|12
1637538280000|2021-11-21 23:44:40|430.81|426.71|430.68|426.58|430.81|426.71|430.63|426.53|9
1637538290000|2021-11-21 23:44:50|430.66|426.56|430.56|426.46|430.68|426.58|430.5|426.4|18
1637538300000|2021-11-21 23:45:00|430.54|426.44|430.48|426.38|430.6|426.5|430.48|426.38|13
1637538310000|2021-11-21 23:45:10|430.51|426.41|430.42|426.32|430.53|426.43|430.37|426.27|18
1637538320000|2021-11-21 23:45:20|430.41|426.31|430.34|426.24|430.47|426.37|430.33|426.23|19
1637538330000|2021-11-21 23:45:30|430.32|426.22|430.44|426.34|430.55|426.45|430.32|426.22|20
1637538340000|2021-11-21 23:45:40|430.45|426.35|430.64|426.54|430.64|426.54|430.45|426.35|13
1637538350000|2021-11-21 23:45:50|430.65|426.55|430.72|426.62|430.74|426.64|430.65|426.55|18
1637538360000|2021-11-21 23:46:00|430.74|426.64|430.91|426.81|430.97|426.87|430.74|426.64|13
1637538370000|2021-11-21 23:46:10|430.89|426.79|431.11|427.01|431.29|427.19|430.83|426.73|24
1637538380000|2021-11-21 23:46:20|431.06|426.96|431.09|426.99|431.12|427.02|431.03|426.93|14
1637538390000|2021-11-21 23:46:30|431.07|426.97|430.98|426.88|431.09|426.99|430.98|426.88|11
1637538400000|2021-11-21 23:46:40|430.97|426.87|431.11|427.01|431.15|427.05|430.9|426.8|16
1637538410000|2021-11-21 23:46:50|431.1|427|431.05|426.95|431.1|427|431.04|426.94|9
1637538420000|2021-11-21 23:47:00|431.06|426.96|431.22|427.12|431.25|427.15|431.06|426.96|14
1637538430000|2021-11-21 23:47:10|431.24|427.14|431.24|427.14|431.26|427.16|431.2|427.1|10
1637538440000|2021-11-21 23:47:20|431.27|427.17|431.53|427.43|431.55|427.45|431.23|427.13|20
1637538450000|2021-11-21 23:47:30|431.52|427.42|431.71|427.61|431.74|427.64|431.52|427.42|10
1637538460000|2021-11-21 23:47:40|431.64|427.54|431.59|427.49|431.64|427.54|431.59|427.49|4
1637538470000|2021-11-21 23:47:50|431.6|427.5|431.47|427.37|431.61|427.51|431.4|427.3|20
1637538480000|2021-11-21 23:48:00|431.46|427.36|431.26|427.16|431.46|427.36|431.21|427.11|19
1637538490000|2021-11-21 23:48:10|431.23|427.13|430.87|426.77|431.24|427.14|430.87|426.77|27
1637538500000|2021-11-21 23:48:20|430.85|426.75|430.69|426.59|430.95|426.85|430.69|426.59|25
1637538510000|2021-11-21 23:48:30|430.71|426.61|430.71|426.61|430.73|426.63|430.6|426.5|13
1637538520000|2021-11-21 23:48:40|430.7|426.6|430.61|426.51|430.72|426.62|430.57|426.47|23
1637538530000|2021-11-21 23:48:50|430.69|426.59|430.85|426.75|430.86|426.76|430.69|426.59|29
1637538540000|2021-11-21 23:49:00|430.76|426.66|430.69|426.59|430.76|426.66|430.69|426.59|16
1637538550000|2021-11-21 23:49:10|430.7|426.6|430.62|426.52|430.75|426.65|430.62|426.52|16
1637538560000|2021-11-21 23:49:20|430.6|426.5|430.56|426.46|430.63|426.53|430.56|426.46|6
1637538570000|2021-11-21 23:49:30|430.57|426.47|430.45|426.35|430.64|426.54|430.44|426.34|17
1637538580000|2021-11-21 23:49:40|430.44|426.34|430.29|426.19|430.44|426.34|430.25|426.15|13
1637538590000|2021-11-21 23:49:50|430.3|426.2|430.32|426.22|430.38|426.28|430.26|426.16|13
1637538600000|2021-11-21 23:50:00|430.34|426.24|430.21|426.11|430.37|426.27|430.2|426.1|16
1637538610000|2021-11-21 23:50:10|430.22|426.12|430.3|426.2|430.37|426.27|430.19|426.09|21
1637538620000|2021-11-21 23:50:20|430.29|426.19|430.4|426.3|430.46|426.36|430.29|426.19|14
1637538630000|2021-11-21 23:50:30|430.41|426.31|430.42|426.32|430.42|426.32|430.39|426.29|12
1637538640000|2021-11-21 23:50:40|430.41|426.31|430.36|426.26|430.46|426.36|430.36|426.26|14
1637538650000|2021-11-21 23:50:50|430.34|426.24|430.43|426.33|430.44|426.34|430.34|426.24|12
1637538660000|2021-11-21 23:51:00|430.44|426.34|430.27|426.17|430.44|426.34|430.25|426.15|19
1637538670000|2021-11-21 23:51:10|430.26|426.16|430.31|426.21|430.35|426.25|430.22|426.12|16
1637538680000|2021-11-21 23:51:20|430.38|426.28|430.06|425.96|430.38|426.28|430.06|425.96|12
1637538690000|2021-11-21 23:51:30|430|425.9|429.91|425.81|430|425.9|429.89|425.79|6
1637538700000|2021-11-21 23:51:40|430|425.9|429.96|425.86|430.08|425.98|429.94|425.84|24
1637538710000|2021-11-21 23:51:50|429.92|425.82|429.75|425.65|429.92|425.82|429.75|425.65|17
1637538720000|2021-11-21 23:52:00|429.77|425.67|429.57|425.47|429.78|425.68|429.57|425.47|23
1637538730000|2021-11-21 23:52:10|429.58|425.48|429.06|424.96|429.64|425.54|429.06|424.96|20
1637538740000|2021-11-21 23:52:20|429.17|425.07|429.28|425.18|429.3|425.2|429.06|424.96|18
1637538750000|2021-11-21 23:52:30|429.09|424.99|428.91|424.81|429.09|424.99|428.75|424.65|17
1637538760000|2021-11-21 23:52:40|428.81|424.71|428.76|424.66|428.91|424.81|428.76|424.66|14
1637538770000|2021-11-21 23:52:50|428.75|424.65|428.42|424.32|428.78|424.68|427.84|423.74|30
1637538780000|2021-11-21 23:53:00|428.4|424.3|428.67|424.57|428.68|424.58|428.3|424.2|37
1637538790000|2021-11-21 23:53:10|428.66|424.56|429.1|425|429.1|425|428.59|424.49|31
1637538800000|2021-11-21 23:53:20|429.18|425.08|429.29|425.19|429.44|425.34|429.05|424.95|33
1637538810000|2021-11-21 23:53:30|429.3|425.2|428.86|424.76|429.37|425.27|428.85|424.75|31
1637538820000|2021-11-21 23:53:40|428.89|424.79|428.5|424.4|428.91|424.81|428.48|424.38|32
1637538830000|2021-11-21 23:53:50|428.47|424.37|427.88|423.78|428.63|424.53|427.88|423.78|29
1637538840000|2021-11-21 23:54:00|428.01|423.91|427.28|423.18|428.03|423.93|427.2|423.1|28
1637538850000|2021-11-21 23:54:10|427.26|423.16|427.53|423.43|427.63|423.53|427.26|423.16|32
1637538860000|2021-11-21 23:54:20|427.48|423.38|427.05|422.95|427.48|423.38|427.05|422.95|31
1637538870000|2021-11-21 23:54:30|427.03|422.93|426.88|422.78|427.03|422.93|426.52|422.42|35
1637538880000|2021-11-21 23:54:40|426.85|422.75|426.98|422.88|427.21|423.11|426.43|422.33|30
1637538890000|2021-11-21 23:54:50|426.99|422.89|426.71|422.61|427.05|422.95|426.51|422.41|33
1637538900000|2021-11-21 23:55:00|426.68|422.58|426.34|422.24|426.68|422.58|426.18|422.08|36
1637538910000|2021-11-21 23:55:10|426.43|422.33|426.5|422.4|426.8|422.7|426.32|422.22|33
1637538920000|2021-11-21 23:55:20|426.56|422.46|426.35|422.25|426.68|422.58|426.35|422.25|25
1637538930000|2021-11-21 23:55:30|426.28|422.18|425.53|421.43|426.28|422.18|425.41|421.31|30
1637538940000|2021-11-21 23:55:40|425.58|421.48|425.68|421.58|425.75|421.65|425.39|421.29|29
1637538950000|2021-11-21 23:55:50|425.72|421.62|425.63|421.53|425.81|421.71|425.5|421.4|37
1637538960000|2021-11-21 23:56:00|425.7|421.6|426.02|421.92|426.02|421.92|425.65|421.55|36
1637538970000|2021-11-21 23:56:10|425.99|421.89|426.26|422.16|426.26|422.16|425.8|421.7|30
1637538980000|2021-11-21 23:56:20|426.33|422.23|426.6|422.5|426.6|422.5|426.28|422.18|30
1637538990000|2021-11-21 23:56:30|426.57|422.47|426.75|422.65|426.76|422.66|426.53|422.43|16
1637539000000|2021-11-21 23:56:40|426.72|422.62|426.68|422.58|426.86|422.76|426.61|422.51|28
1637539010000|2021-11-21 23:56:50|426.69|422.59|426.11|422.01|426.69|422.59|426.11|422.01|19
1637539020000|2021-11-21 23:57:00|426.07|421.97|426.02|421.92|426.07|421.97|425.84|421.74|22
1637539030000|2021-11-21 23:57:10|425.97|421.87|426.42|422.32|426.5|422.4|425.83|421.73|28
1637539040000|2021-11-21 23:57:20|426.41|422.31|426.63|422.53|426.63|422.53|426.3|422.2|24
1637539050000|2021-11-21 23:57:30|426.6|422.5|427.27|423.17|427.27|423.17|426.6|422.5|20
1637539060000|2021-11-21 23:57:40|427.28|423.18|427.18|423.08|427.28|423.18|427.13|423.03|17
1637539070000|2021-11-21 23:57:50|427.19|423.09|426.9|422.8|427.21|423.11|426.9|422.8|26
1637539080000|2021-11-21 23:58:00|426.91|422.81|427.02|422.92|427.11|423.01|426.83|422.73|26
1637539090000|2021-11-21 23:58:10|427.01|422.91|427.02|422.92|427.07|422.97|426.8|422.7|27
1637539100000|2021-11-21 23:58:20|427.03|422.93|427.09|422.99|427.28|423.18|427.02|422.92|23
1637539110000|2021-11-21 23:58:30|427.13|423.03|427.63|423.53|427.76|423.66|427.13|423.03|24
1637539120000|2021-11-21 23:58:40|427.68|423.58|427.47|423.37|427.68|423.58|427.32|423.22|32
1637539130000|2021-11-21 23:58:50|427.44|423.34|427.44|423.34|427.52|423.42|427.23|423.13|27
1637539140000|2021-11-21 23:59:00|427.43|423.33|427.55|423.45|427.66|423.56|427.43|423.33|18
1637539150000|2021-11-21 23:59:10|427.54|423.44|427.6|423.5|427.63|423.53|427.47|423.37|21
1637539160000|2021-11-21 23:59:20|427.7|423.6|427.79|423.69|427.82|423.72|427.7|423.6|17
1637539170000|2021-11-21 23:59:30|427.77|423.67|427.8|423.7|427.9|423.8|427.68|423.58|12
1637539180000|2021-11-21 23:59:40|427.86|423.76|427.45|423.35|427.86|423.76|427.44|423.34|25
1637539190000|2021-11-21 23:59:50|427.42|423.32|426.63|422.53|427.42|423.32|426.6|422.5|29
1637539200000|2021-11-22 00:00:00|426.62|422.52|426.9|422.8|427.1|423|426.62|422.52|28
1637539210000|2021-11-22 00:00:10|426.87|422.77|426.76|422.66|427.03|422.93|426.76|422.66|26
1637539220000|2021-11-22 00:00:20|426.81|422.71|426.55|422.45|426.98|422.88|426.5|422.4|29
1637539230000|2021-11-22 00:00:30|426.46|422.36|426.74|422.64|426.91|422.81|426.46|422.36|24
1637539240000|2021-11-22 00:00:40|426.71|422.61|426.73|422.63|426.79|422.69|426.48|422.38|28
1637539250000|2021-11-22 00:00:50|426.68|422.58|426.56|422.46|426.77|422.67|426.56|422.46|23
1637539260000|2021-11-22 00:01:00|426.6|422.5|426.74|422.64|426.91|422.81|426.6|422.5|21
1637539270000|2021-11-22 00:01:10|426.75|422.65|426.61|422.51|426.83|422.73|426.6|422.5|21
1637539280000|2021-11-22 00:01:20|426.62|422.52|426.43|422.33|426.73|422.63|426.42|422.32|19
1637539290000|2021-11-22 00:01:30|426.41|422.31|425.83|421.73|426.45|422.35|425.79|421.69|28
1637539300000|2021-11-22 00:01:40|425.85|421.75|425.55|421.45|425.9|421.8|425.55|421.45|21
1637539310000|2021-11-22 00:01:50|425.54|421.44|425.03|420.93|425.54|421.44|425.01|420.91|22
1637539320000|2021-11-22 00:02:00|424.91|420.81|424.82|420.72|425.09|420.99|424.81|420.71|28
1637539330000|2021-11-22 00:02:10|424.79|420.69|425.43|421.33|425.45|421.35|424.79|420.69|31
1637539340000|2021-11-22 00:02:20|425.3|421.2|425.07|420.97|425.32|421.22|425.01|420.91|28
1637539350000|2021-11-22 00:02:30|425.05|420.95|425.03|420.93|425.25|421.15|424.93|420.83|29
1637539360000|2021-11-22 00:02:40|425.02|420.92|425|420.9|425.09|420.99|424.73|420.63|29
1637539370000|2021-11-22 00:02:50|424.99|420.89|424.94|420.84|425.09|420.99|424.9|420.8|22
1637539380000|2021-11-22 00:03:00|424.95|420.85|424.67|420.57|424.96|420.86|424.67|420.57|26
1637539390000|2021-11-22 00:03:10|424.64|420.54|424.03|419.93|424.64|420.54|424.01|419.91|26
1637539400000|2021-11-22 00:03:20|424.02|419.92|423.8|419.7|424.05|419.95|423.75|419.65|36
1637539410000|2021-11-22 00:03:30|423.82|419.72|423.44|419.34|423.84|419.74|423.44|419.34|27
1637539420000|2021-11-22 00:03:40|423.3|419.2|423.18|419.08|423.45|419.35|423.04|418.94|33
1637539430000|2021-11-22 00:03:50|423.14|419.04|423.36|419.26|423.44|419.34|423.14|419.04|19
1637539440000|2021-11-22 00:04:00|423.34|419.24|423.1|419|423.35|419.25|423.1|419|35
1637539450000|2021-11-22 00:04:10|423.12|419.02|423.58|419.48|423.58|419.48|422.82|418.72|33
1637539460000|2021-11-22 00:04:20|423.66|419.56|424.48|420.38|424.55|420.45|423.65|419.55|31
1637539470000|2021-11-22 00:04:30|424.4|420.3|424.69|420.59|424.69|420.59|423.99|419.89|31
1637539480000|2021-11-22 00:04:40|424.85|420.75|424.73|420.63|425.05|420.95|424.59|420.49|27
1637539490000|2021-11-22 00:04:50|424.69|420.59|424.17|420.07|424.69|420.59|424.17|420.07|32
1637539500000|2021-11-22 00:05:00|424.15|420.05|424.06|419.96|424.39|420.29|423.93|419.83|33
1637539510000|2021-11-22 00:05:10|424.03|419.93|424.06|419.96|424.26|420.16|423.82|419.72|26
1637539520000|2021-11-22 00:05:20|424.05|419.95|424.71|420.61|424.71|420.61|423.93|419.83|34
1637539530000|2021-11-22 00:05:30|424.64|420.54|424.37|420.27|424.78|420.68|424.36|420.26|29
1637539540000|2021-11-22 00:05:40|424.45|420.35|424.3|420.2|424.49|420.39|424.17|420.07|34
1637539550000|2021-11-22 00:05:50|424.36|420.26|424.49|420.39|424.49|420.39|424.09|419.99|35
1637539560000|2021-11-22 00:06:00|424.3|420.2|424.75|420.65|424.84|420.74|424.2|420.1|28
1637539570000|2021-11-22 00:06:10|424.73|420.63|424.87|420.77|424.87|420.77|424.54|420.44|25
1637539580000|2021-11-22 00:06:20|424.88|420.78|424.75|420.65|424.92|420.82|424.55|420.45|21
1637539590000|2021-11-22 00:06:30|424.68|420.58|425.07|420.97|425.18|421.08|424.68|420.58|23
1637539600000|2021-11-22 00:06:40|425.04|420.94|424.92|420.82|425.08|420.98|424.84|420.74|28
1637539610000|2021-11-22 00:06:50|424.94|420.84|424.71|420.61|425.11|421.01|424.71|420.61|32
1637539620000|2021-11-22 00:07:00|424.91|420.81|424.92|420.82|425.04|420.94|424.76|420.66|33
1637539630000|2021-11-22 00:07:10|424.96|420.86|424.72|420.62|425.09|420.99|424.65|420.55|37
1637539640000|2021-11-22 00:07:20|424.81|420.71|424.54|420.44|424.82|420.72|424.43|420.33|33
1637539650000|2021-11-22 00:07:30|424.53|420.43|424.17|420.07|424.58|420.48|424.12|420.02|29
1637539660000|2021-11-22 00:07:40|424.12|420.02|423.74|419.64|424.16|420.06|423.71|419.61|27
1637539670000|2021-11-22 00:07:50|423.79|419.69|424.08|419.98|424.1|420|423.79|419.69|31
1637539680000|2021-11-22 00:08:00|424.13|420.03|423.72|419.62|424.13|420.03|423.71|419.61|29
1637539690000|2021-11-22 00:08:10|423.69|419.59|423.18|419.08|423.69|419.59|423.18|419.08|27
1637539700000|2021-11-22 00:08:20|423.16|419.06|422.64|418.54|423.16|419.06|422.63|418.53|35
1637539710000|2021-11-22 00:08:30|422.65|418.55|421.33|417.23|422.68|418.58|421.15|417.05|35
1637539720000|2021-11-22 00:08:40|421.22|417.12|421.67|417.57|421.82|417.72|421.22|417.12|27
1637539730000|2021-11-22 00:08:50|421.51|417.41|421.64|417.54|421.64|417.54|421.22|417.12|34
1637539740000|2021-11-22 00:09:00|421.65|417.55|421.14|417.04|421.69|417.59|421.08|416.98|35
1637539750000|2021-11-22 00:09:10|421.18|417.08|420.63|416.53|421.19|417.09|420.46|416.36|30
1637539760000|2021-11-22 00:09:20|420.59|416.49|420.2|416.1|420.59|416.49|419.83|415.73|32
1637539770000|2021-11-22 00:09:30|420.27|416.17|420.56|416.46|420.74|416.64|420.24|416.14|35
1637539780000|2021-11-22 00:09:40|420.57|416.47|421.18|417.08|421.26|417.16|420.57|416.47|29
1637539790000|2021-11-22 00:09:50|421.23|417.13|421.7|417.6|421.77|417.67|421.23|417.13|31
1637539800000|2021-11-22 00:10:00|421.69|417.59|421.85|417.75|421.91|417.81|421.66|417.56|18
1637539810000|2021-11-22 00:10:10|421.87|417.77|421.64|417.54|421.93|417.83|421.64|417.54|20
1637539820000|2021-11-22 00:10:20|421.57|417.47|421.4|417.3|421.73|417.63|421.26|417.16|35
1637539830000|2021-11-22 00:10:30|421.25|417.15|421.25|417.15|421.64|417.54|421.21|417.11|29
1637539840000|2021-11-22 00:10:40|421.22|417.12|421.01|416.91|421.56|417.46|420.96|416.86|26
1637539850000|2021-11-22 00:10:50|421|416.9|421.25|417.15|421.51|417.41|420.99|416.89|29
1637539860000|2021-11-22 00:11:00|421.24|417.14|420.82|416.72|421.3|417.2|420.78|416.68|27
1637539870000|2021-11-22 00:11:10|420.79|416.69|420.54|416.44|420.79|416.69|420.51|416.41|27
1637539880000|2021-11-22 00:11:20|420.55|416.45|420.78|416.68|420.82|416.72|420.41|416.31|21
1637539890000|2021-11-22 00:11:30|420.85|416.75|421.51|417.41|421.52|417.42|420.85|416.75|28
1637539900000|2021-11-22 00:11:40|421.52|417.42|421.83|417.73|421.9|417.8|421.42|417.32|32
1637539910000|2021-11-22 00:11:50|421.82|417.72|421.51|417.41|421.82|417.72|421.51|417.41|31
1637539920000|2021-11-22 00:12:00|421.5|417.4|421.45|417.35|421.61|417.51|421.3|417.2|28
1637539930000|2021-11-22 00:12:10|421.43|417.33|421.43|417.33|421.5|417.4|421.27|417.17|32
1637539940000|2021-11-22 00:12:20|421.46|417.36|421.57|417.47|421.57|417.47|421.41|417.31|21
1637539950000|2021-11-22 00:12:30|421.58|417.48|421.64|417.54|421.82|417.72|421.58|417.48|19
1637539960000|2021-11-22 00:12:40|421.65|417.55|421.62|417.52|421.69|417.59|421.59|417.49|15
1637539970000|2021-11-22 00:12:50|421.61|417.51|421.77|417.67|421.81|417.71|421.61|417.51|16
1637539980000|2021-11-22 00:13:00|421.76|417.66|421.4|417.3|421.76|417.66|421.4|417.3|21
1637539990000|2021-11-22 00:13:10|421.41|417.31|420.84|416.74|421.43|417.33|420.84|416.74|27
1637540000000|2021-11-22 00:13:20|420.91|416.81|420.29|416.19|420.91|416.81|420.28|416.18|30
1637540010000|2021-11-22 00:13:30|420.32|416.22|419.8|415.7|420.32|416.22|419.74|415.64|31
1637540020000|2021-11-22 00:13:40|420.04|415.94|420.09|415.99|420.11|416.01|419.55|415.45|33
1637540030000|2021-11-22 00:13:50|420.15|416.05|420.17|416.07|420.45|416.35|420.03|415.93|28
1637540040000|2021-11-22 00:14:00|420.16|416.06|419.63|415.53|420.27|416.17|419.63|415.53|25
1637540050000|2021-11-22 00:14:10|419.71|415.61|419.67|415.57|419.86|415.76|419.47|415.37|28
1637540060000|2021-11-22 00:14:20|419.65|415.55|418.37|414.27|419.65|415.55|418.16|414.06|28
1637540070000|2021-11-22 00:14:30|418.45|414.35|418.62|414.52|419.13|415.03|418.24|414.14|34
1637540080000|2021-11-22 00:14:40|418.79|414.69|418.44|414.34|418.99|414.89|418.44|414.34|35
1637540090000|2021-11-22 00:14:50|418.43|414.33|417.56|413.46|418.43|414.33|417.5|413.4|26
1637540100000|2021-11-22 00:15:00|417.62|413.52|418.24|414.14|418.4|414.3|417.54|413.44|32
1637540110000|2021-11-22 00:15:10|418.39|414.29|418.24|414.14|418.55|414.45|418.24|414.14|30
1637540120000|2021-11-22 00:15:20|418.22|414.12|417.93|413.83|418.29|414.19|417.9|413.8|33
1637540130000|2021-11-22 00:15:30|417.89|413.79|418.18|414.08|418.18|414.08|417.84|413.74|26
1637540140000|2021-11-22 00:15:40|418.1|414|419.39|415.29|419.41|415.31|418.1|414|35
1637540150000|2021-11-22 00:15:50|419.43|415.33|420.23|416.13|420.23|416.13|419.37|415.27|34
1637540160000|2021-11-22 00:16:00|420.24|416.14|420.02|415.92|420.24|416.14|419.95|415.85|32
1637540170000|2021-11-22 00:16:10|420.19|416.09|420.46|416.36|420.46|416.36|420.1|416|30
1637540180000|2021-11-22 00:16:20|420.41|416.31|420.09|415.99|420.57|416.47|420.09|415.99|30
1637540190000|2021-11-22 00:16:30|420.07|415.97|419.96|415.86|420.15|416.05|419.94|415.84|29
1637540200000|2021-11-22 00:16:40|419.91|415.81|420.25|416.15|420.3|416.2|419.91|415.81|31
1637540210000|2021-11-22 00:16:50|420.23|416.13|420.37|416.27|420.37|416.27|420.16|416.06|28
1637540220000|2021-11-22 00:17:00|420.42|416.32|420.32|416.22|420.72|416.62|420.32|416.22|26
1637540230000|2021-11-22 00:17:10|420.37|416.27|419.99|415.89|420.37|416.27|419.99|415.89|16
1637540240000|2021-11-22 00:17:20|419.98|415.88|419.48|415.38|419.98|415.88|419.47|415.37|24
1637540250000|2021-11-22 00:17:30|419.47|415.37|419.52|415.42|419.55|415.45|419.35|415.25|29
1637540260000|2021-11-22 00:17:40|419.5|415.4|419.27|415.17|419.54|415.44|419.25|415.15|30
1637540270000|2021-11-22 00:17:50|419.28|415.18|419.19|415.09|419.43|415.33|419.19|415.09|29
1637540280000|2021-11-22 00:18:00|419.23|415.13|419.54|415.44|419.56|415.46|419.1|415|33
1637540290000|2021-11-22 00:18:10|419.61|415.51|420.11|416.01|420.17|416.07|419.56|415.46|28
1637540300000|2021-11-22 00:18:20|420.12|416.02|420.37|416.27|420.44|416.34|420.08|415.98|30
1637540310000|2021-11-22 00:18:30|420.4|416.3|420.14|416.04|420.4|416.3|420.05|415.95|33
1637540320000|2021-11-22 00:18:40|420.15|416.05|420.33|416.23|420.45|416.35|420.15|416.05|33
1637540330000|2021-11-22 00:18:50|420.32|416.22|420.18|416.08|420.35|416.25|420.1|416|31
1637540340000|2021-11-22 00:19:00|420.19|416.09|420.33|416.23|420.37|416.27|420.1|416|27
1637540350000|2021-11-22 00:19:10|420.34|416.24|420.68|416.58|420.68|416.58|420.27|416.17|32
1637540360000|2021-11-22 00:19:20|420.63|416.53|420.6|416.5|420.73|416.63|420.59|416.49|19
1637540370000|2021-11-22 00:19:30|420.68|416.58|420.62|416.52|420.7|416.6|420.5|416.4|28
1637540380000|2021-11-22 00:19:40|420.59|416.49|420.73|416.63|420.76|416.66|420.59|416.49|16
1637540390000|2021-11-22 00:19:50|420.77|416.67|420.91|416.81|420.91|416.81|420.73|416.63|25
1637540400000|2021-11-22 00:20:00|420.92|416.82|421.26|417.16|421.43|417.33|420.92|416.82|28
1637540410000|2021-11-22 00:20:10|421.24|417.14|421.22|417.12|421.27|417.17|421.04|416.94|30
1637540420000|2021-11-22 00:20:20|421.21|417.11|421.05|416.95|421.25|417.15|421.03|416.93|25
1637540430000|2021-11-22 00:20:30|421.01|416.91|421.13|417.03|421.15|417.05|420.92|416.82|29
1637540440000|2021-11-22 00:20:40|421.1|417|421.07|416.97|421.23|417.13|421.01|416.91|20
1637540450000|2021-11-22 00:20:50|421.04|416.94|420.95|416.85|421.08|416.98|420.93|416.83|15
1637540460000|2021-11-22 00:21:00|420.96|416.86|420.84|416.74|420.96|416.86|420.81|416.71|15
1637540470000|2021-11-22 00:21:10|420.86|416.76|420.94|416.84|420.98|416.88|420.73|416.63|28
1637540480000|2021-11-22 00:21:20|420.95|416.85|420.96|416.86|421.06|416.96|420.94|416.84|7
1637540490000|2021-11-22 00:21:30|420.97|416.87|421.34|417.24|421.34|417.24|420.94|416.84|22
1637540500000|2021-11-22 00:21:40|421.37|417.27|421.34|417.24|421.39|417.29|421.29|417.19|12
1637540510000|2021-11-22 00:21:50|421.32|417.22|421.48|417.38|421.57|417.47|421.32|417.22|15
1637540520000|2021-11-22 00:22:00|421.47|417.37|421.34|417.24|421.55|417.45|421.29|417.19|29
1637540530000|2021-11-22 00:22:10|421.32|417.22|421.3|417.2|421.44|417.34|421.26|417.16|23
1637540540000|2021-11-22 00:22:20|421.31|417.21|421.63|417.53|421.68|417.58|421.22|417.12|27
1637540550000|2021-11-22 00:22:30|421.65|417.55|421.68|417.58|421.82|417.72|421.61|417.51|14
1637540560000|2021-11-22 00:22:40|421.7|417.6|421.87|417.77|421.9|417.8|421.66|417.56|21
1637540570000|2021-11-22 00:22:50|421.88|417.78|421.95|417.85|421.97|417.87|421.88|417.78|24
1637540580000|2021-11-22 00:23:00|421.94|417.84|421.95|417.85|422.02|417.92|421.89|417.79|14
1637540590000|2021-11-22 00:23:10|421.94|417.84|421.96|417.86|421.97|417.87|421.91|417.81|16
1637540600000|2021-11-22 00:23:20|421.94|417.84|421.79|417.69|421.97|417.87|421.75|417.65|20
1637540610000|2021-11-22 00:23:30|421.78|417.68|421.57|417.47|421.78|417.68|421.5|417.4|30
1637540620000|2021-11-22 00:23:40|421.55|417.45|421.66|417.56|421.66|417.56|421.52|417.42|22
1637540630000|2021-11-22 00:23:50|421.59|417.49|421.39|417.29|421.67|417.57|421.39|417.29|12
1637540640000|2021-11-22 00:24:00|421.49|417.39|421.16|417.06|421.5|417.4|421.05|416.95|18
1637540650000|2021-11-22 00:24:10|421.17|417.07|421.32|417.22|421.32|417.22|421.08|416.98|19
1637540660000|2021-11-22 00:24:20|421.29|417.19|421.08|416.98|421.3|417.2|421.08|416.98|13
1637540670000|2021-11-22 00:24:30|421.09|416.99|421.17|417.07|421.2|417.1|421.08|416.98|9
1637540680000|2021-11-22 00:24:40|421.16|417.06|421.28|417.18|421.28|417.18|421.12|417.02|13
1637540690000|2021-11-22 00:24:50|421.2|417.1|421.3|417.2|421.33|417.23|421.2|417.1|15
1637540700000|2021-11-22 00:25:00|421.31|417.21|421.42|417.32|421.42|417.32|421.25|417.15|17
1637540710000|2021-11-22 00:25:10|421.39|417.29|421.55|417.45|421.62|417.52|421.39|417.29|13
1637540720000|2021-11-22 00:25:20|421.56|417.46|421.47|417.37|421.59|417.49|421.47|417.37|7
1637540730000|2021-11-22 00:25:30|421.5|417.4|421.52|417.42|421.52|417.42|421.5|417.4|2
1637540740000|2021-11-22 00:25:40|421.49|417.39|421.88|417.78|421.88|417.78|421.45|417.35|27
1637540750000|2021-11-22 00:25:50|421.95|417.85|421.86|417.76|421.98|417.88|421.86|417.76|18
1637540760000|2021-11-22 00:26:00|421.85|417.75|421.6|417.5|421.91|417.81|421.59|417.49|27
1637540770000|2021-11-22 00:26:10|421.59|417.49|421.4|417.3|421.59|417.49|421.33|417.23|28
1637540780000|2021-11-22 00:26:20|421.45|417.35|421.41|417.31|421.46|417.36|421.41|417.31|11
1637540790000|2021-11-22 00:26:30|421.42|417.32|421.25|417.15|421.53|417.43|421.19|417.09|25
1637540800000|2021-11-22 00:26:40|421.23|417.13|421.29|417.19|421.37|417.27|421.19|417.09|32
1637540810000|2021-11-22 00:26:50|421.28|417.18|421.07|416.97|421.3|417.2|421.05|416.95|22
1637540820000|2021-11-22 00:27:00|421.09|416.99|421.08|416.98|421.21|417.11|420.88|416.78|25
1637540830000|2021-11-22 00:27:10|421.12|417.02|420.9|416.8|421.12|417.02|420.9|416.8|16
1637540840000|2021-11-22 00:27:20|420.89|416.79|420.84|416.74|420.91|416.81|420.84|416.74|19
1637540850000|2021-11-22 00:27:30|420.86|416.76|421.38|417.28|421.39|417.29|420.81|416.71|26
1637540860000|2021-11-22 00:27:40|421.39|417.29|421.7|417.6|421.73|417.63|421.36|417.26|26
1637540870000|2021-11-22 00:27:50|421.69|417.59|421.98|417.88|421.98|417.88|421.65|417.55|15
1637540880000|2021-11-22 00:28:00|421.99|417.89|421.94|417.84|422|417.9|421.83|417.73|18
1637540890000|2021-11-22 00:28:10|421.95|417.85|421.97|417.87|421.97|417.87|421.95|417.85|4
1637540900000|2021-11-22 00:28:20|421.98|417.88|421.82|417.72|421.98|417.88|421.79|417.69|25
1637540910000|2021-11-22 00:28:30|421.83|417.73|421.65|417.55|421.84|417.74|421.63|417.53|15
1637540920000|2021-11-22 00:28:40|421.62|417.52|421.38|417.28|421.62|417.52|421.32|417.22|27
1637540930000|2021-11-22 00:28:50|421.37|417.27|421.25|417.15|421.38|417.28|421.25|417.15|13
1637540940000|2021-11-22 00:29:00|421.21|417.11|421.12|417.02|421.23|417.13|421.09|416.99|19
1637540950000|2021-11-22 00:29:10|421.06|416.96|420.8|416.7|421.07|416.97|420.8|416.7|23
1637540960000|2021-11-22 00:29:20|420.81|416.71|420.71|416.61|420.86|416.76|420.62|416.52|21
1637540970000|2021-11-22 00:29:30|420.72|416.62|420.84|416.74|420.92|416.82|420.72|416.62|26
1637540980000|2021-11-22 00:29:40|420.85|416.75|420.67|416.57|420.86|416.76|420.62|416.52|20
1637540990000|2021-11-22 00:29:50|420.66|416.56|420.59|416.49|420.71|416.61|420.59|416.49|11
1637541000000|2021-11-22 00:30:00|420.65|416.55|420.56|416.46|420.73|416.63|420.54|416.44|21
1637541010000|2021-11-22 00:30:10|420.55|416.45|420.77|416.67|420.84|416.74|420.55|416.45|26
1637541020000|2021-11-22 00:30:20|420.78|416.68|420.69|416.59|420.78|416.68|420.62|416.52|20
1637541030000|2021-11-22 00:30:30|420.68|416.58|420.65|416.55|420.68|416.58|420.54|416.44|13
1637541040000|2021-11-22 00:30:40|420.64|416.54|420.6|416.5|420.69|416.59|420.57|416.47|13
1637541050000|2021-11-22 00:30:50|420.57|416.47|420.76|416.66|420.76|416.66|420.57|416.47|14
1637541060000|2021-11-22 00:31:00|420.75|416.65|420.52|416.42|420.75|416.65|420.52|416.42|20
1637541070000|2021-11-22 00:31:10|420.51|416.41|420.49|416.39|420.52|416.42|420.33|416.23|22
1637541080000|2021-11-22 00:31:20|420.5|416.4|420.55|416.45|420.69|416.59|420.5|416.4|17
1637541090000|2021-11-22 00:31:30|420.54|416.44|420.59|416.49|420.63|416.53|420.52|416.42|21
1637541100000|2021-11-22 00:31:40|420.58|416.48|420.88|416.78|420.9|416.8|420.58|416.48|20
1637541110000|2021-11-22 00:31:50|420.92|416.82|421.06|416.96|421.19|417.09|420.92|416.82|14
1637541120000|2021-11-22 00:32:00|421.05|416.95|420.69|416.59|421.06|416.96|420.66|416.56|19
1637541130000|2021-11-22 00:32:10|420.68|416.58|421|416.9|421.09|416.99|420.67|416.57|18
1637541140000|2021-11-22 00:32:20|420.97|416.87|420.96|416.86|421.03|416.93|420.93|416.83|17
1637541150000|2021-11-22 00:32:30|420.95|416.85|421.15|417.05|421.17|417.07|420.95|416.85|17
1637541160000|2021-11-22 00:32:40|421.21|417.11|421.46|417.36|421.46|417.36|421.21|417.11|14
1637541170000|2021-11-22 00:32:50|421.44|417.34|421.39|417.29|421.46|417.36|421.37|417.27|20
1637541180000|2021-11-22 00:33:00|421.45|417.35|421.64|417.54|421.78|417.68|421.39|417.29|16
1637541190000|2021-11-22 00:33:10|421.58|417.48|421.6|417.5|421.68|417.58|421.45|417.35|24
1637541200000|2021-11-22 00:33:20|421.61|417.51|421.33|417.23|421.62|417.52|421.33|417.23|17
1637541210000|2021-11-22 00:33:30|421.34|417.24|421.36|417.26|421.39|417.29|421.34|417.24|14
1637541220000|2021-11-22 00:33:40|421.35|417.25|421.23|417.13|421.45|417.35|421.22|417.12|24
1637541230000|2021-11-22 00:33:50|421.17|417.07|421.08|416.98|421.17|417.07|421.02|416.92|18
1637541240000|2021-11-22 00:34:00|421.06|416.96|420.77|416.67|421.08|416.98|420.76|416.66|20
1637541250000|2021-11-22 00:34:10|420.76|416.66|420.89|416.79|421.03|416.93|420.66|416.56|29
1637541260000|2021-11-22 00:34:20|420.92|416.82|420.9|416.8|421|416.9|420.82|416.72|32
1637541270000|2021-11-22 00:34:30|420.89|416.79|420.84|416.74|420.92|416.82|420.83|416.73|19
1637541280000|2021-11-22 00:34:40|420.86|416.76|420.68|416.58|420.88|416.78|420.67|416.57|16
1637541290000|2021-11-22 00:34:50|420.67|416.57|420.33|416.23|420.67|416.57|420.33|416.23|15
1637541300000|2021-11-22 00:35:00|420.3|416.2|420.9|416.8|420.9|416.8|420.3|416.2|26
1637541310000|2021-11-22 00:35:10|420.95|416.85|420.91|416.81|421.01|416.91|420.91|416.81|21
1637541320000|2021-11-22 00:35:20|420.9|416.8|420.81|416.71|420.9|416.8|420.64|416.54|17
1637541330000|2021-11-22 00:35:30|420.78|416.68|420.69|416.59|420.83|416.73|420.67|416.57|24
1637541340000|2021-11-22 00:35:40|420.63|416.53|420.66|416.56|420.73|416.63|420.63|416.53|21
1637541350000|2021-11-22 00:35:50|420.67|416.57|420.96|416.86|420.96|416.86|420.67|416.57|24
1637541360000|2021-11-22 00:36:00|420.99|416.89|421.28|417.18|421.28|417.18|420.98|416.88|19
1637541370000|2021-11-22 00:36:10|421.25|417.15|421.55|417.45|421.6|417.5|421.21|417.11|16
1637541380000|2021-11-22 00:36:20|421.73|417.63|421.77|417.67|421.9|417.8|421.54|417.44|24
1637541390000|2021-11-22 00:36:30|421.79|417.69|421.7|417.6|421.82|417.72|421.7|417.6|11
1637541400000|2021-11-22 00:36:40|421.69|417.59|421.62|417.52|421.7|417.6|421.62|417.52|8
1637541410000|2021-11-22 00:36:50|421.6|417.5|421.26|417.16|421.6|417.5|421.26|417.16|16
1637541420000|2021-11-22 00:37:00|421.24|417.14|421.39|417.29|421.39|417.29|421.24|417.14|19
1637541430000|2021-11-22 00:37:10|421.36|417.26|420.85|416.75|421.36|417.26|420.85|416.75|30
1637541440000|2021-11-22 00:37:20|420.74|416.64|421.31|417.21|421.31|417.21|420.63|416.53|34
1637541450000|2021-11-22 00:37:30|421.27|417.17|421.33|417.23|421.44|417.34|421.24|417.14|27
1637541460000|2021-11-22 00:37:40|421.36|417.26|421.08|416.98|421.36|417.26|421.01|416.91|24
1637541470000|2021-11-22 00:37:50|421.07|416.97|420.51|416.41|421.09|416.99|420.49|416.39|23
1637541480000|2021-11-22 00:38:00|420.5|416.4|420.62|416.52|420.63|416.53|420.47|416.37|21
1637541490000|2021-11-22 00:38:10|420.64|416.54|420.57|416.47|420.65|416.55|420.44|416.34|17
1637541500000|2021-11-22 00:38:20|420.55|416.45|420.1|416|420.55|416.45|420.09|415.99|21
1637541510000|2021-11-22 00:38:30|420.16|416.06|420.25|416.15|420.3|416.2|420.1|416|24
1637541520000|2021-11-22 00:38:40|420.27|416.17|420.31|416.21|420.34|416.24|420.2|416.1|24
1637541530000|2021-11-22 00:38:50|420.3|416.2|420.21|416.11|420.53|416.43|420.21|416.11|19
1637541540000|2021-11-22 00:39:00|420.2|416.1|420.25|416.15|420.31|416.21|420.2|416.1|14
1637541550000|2021-11-22 00:39:10|420.26|416.16|420.14|416.04|420.3|416.2|420.06|415.96|23
1637541560000|2021-11-22 00:39:20|420.11|416.01|420.31|416.21|420.31|416.21|420.08|415.98|20
1637541570000|2021-11-22 00:39:30|420.3|416.2|420.3|416.2|420.32|416.22|420.2|416.1|19
1637541580000|2021-11-22 00:39:40|420.29|416.19|420.29|416.19|420.35|416.25|420.15|416.05|29
1637541590000|2021-11-22 00:39:50|420.28|416.18|420.15|416.05|420.34|416.24|420.15|416.05|17
1637541600000|2021-11-22 00:40:00|420.16|416.06|419.94|415.84|420.26|416.16|419.94|415.84|28
1637541610000|2021-11-22 00:40:10|419.95|415.85|419.87|415.77|420.02|415.92|419.84|415.74|24
1637541620000|2021-11-22 00:40:20|419.88|415.78|419.74|415.64|419.89|415.79|419.67|415.57|19
1637541630000|2021-11-22 00:40:30|419.77|415.67|419.75|415.65|419.78|415.68|419.7|415.6|11
1637541640000|2021-11-22 00:40:40|419.77|415.67|419.89|415.79|419.92|415.82|419.76|415.66|7
1637541650000|2021-11-22 00:40:50|419.96|415.86|420.06|415.96|420.15|416.05|419.95|415.85|27
1637541660000|2021-11-22 00:41:00|420.07|415.97|419.91|415.81|420.12|416.02|419.87|415.77|27
1637541670000|2021-11-22 00:41:10|419.9|415.8|419.74|415.64|419.96|415.86|419.74|415.64|19
1637541680000|2021-11-22 00:41:20|419.72|415.62|419.83|415.73|419.93|415.83|419.72|415.62|10
1637541690000|2021-11-22 00:41:30|419.81|415.71|419.81|415.71|419.9|415.8|419.74|415.64|12
1637541700000|2021-11-22 00:41:40|419.82|415.72|419.77|415.67|419.91|415.81|419.67|415.57|17
1637541710000|2021-11-22 00:41:50|419.82|415.72|420.19|416.09|420.19|416.09|419.79|415.69|25
1637541720000|2021-11-22 00:42:00|420.25|416.15|420.24|416.14|420.3|416.2|420.13|416.03|19
1637541730000|2021-11-22 00:42:10|420.23|416.13|420.08|415.98|420.23|416.13|420.07|415.97|14
1637541740000|2021-11-22 00:42:20|420.09|415.99|420.02|415.92|420.09|415.99|419.95|415.85|12
1637541750000|2021-11-22 00:42:30|420.03|415.93|420.07|415.97|420.17|416.07|419.98|415.88|25
1637541760000|2021-11-22 00:42:40|420.01|415.91|420.07|415.97|420.13|416.03|419.95|415.85|17
1637541770000|2021-11-22 00:42:50|420.08|415.98|420.02|415.92|420.16|416.06|420.02|415.92|23
1637541780000|2021-11-22 00:43:00|420.01|415.91|420.15|416.05|420.15|416.05|420.01|415.91|18
1637541790000|2021-11-22 00:43:10|420.14|416.04|419.95|415.85|420.14|416.04|419.93|415.83|18
1637541800000|2021-11-22 00:43:20|420.05|415.95|420.28|416.18|420.28|416.18|419.94|415.84|21
1637541810000|2021-11-22 00:43:30|420.31|416.21|420.37|416.27|420.39|416.29|420.29|416.19|18
1637541820000|2021-11-22 00:43:40|420.36|416.26|420.66|416.56|420.67|416.57|420.33|416.23|21
1637541830000|2021-11-22 00:43:50|420.7|416.6|420.77|416.67|420.77|416.67|420.68|416.58|16
1637541840000|2021-11-22 00:44:00|420.76|416.66|421.11|417.01|421.12|417.02|420.72|416.62|20
1637541850000|2021-11-22 00:44:10|421.1|417|421.26|417.16|421.3|417.2|421.1|417|16
1637541860000|2021-11-22 00:44:20|421.18|417.08|420.91|416.81|421.26|417.16|420.8|416.7|28
1637541870000|2021-11-22 00:44:30|420.94|416.84|420.88|416.78|420.94|416.84|420.81|416.71|14
1637541880000|2021-11-22 00:44:40|420.81|416.71|420.52|416.42|420.81|416.71|420.48|416.38|24
1637541890000|2021-11-22 00:44:50|420.51|416.41|420.17|416.07|420.52|416.42|420.11|416.01|25
1637541900000|2021-11-22 00:45:00|420.2|416.1|419.87|415.77|420.26|416.16|419.85|415.75|20
1637541910000|2021-11-22 00:45:10|419.88|415.78|419.77|415.67|419.99|415.89|419.77|415.67|26
1637541920000|2021-11-22 00:45:20|419.76|415.66|419.76|415.66|419.87|415.77|419.76|415.66|14
1637541930000|2021-11-22 00:45:30|419.74|415.64|419.7|415.6|419.74|415.64|419.67|415.57|11
1637541940000|2021-11-22 00:45:40|419.71|415.61|419.66|415.56|419.82|415.72|419.63|415.53|18
1637541950000|2021-11-22 00:45:50|419.68|415.58|419.89|415.79|419.89|415.79|419.63|415.53|19
1637541960000|2021-11-22 00:46:00|419.95|415.85|419.81|415.71|419.96|415.86|419.68|415.58|17
1637541970000|2021-11-22 00:46:10|419.77|415.67|420.04|415.94|420.09|415.99|419.77|415.67|19
1637541980000|2021-11-22 00:46:20|420.03|415.93|419.84|415.74|420.03|415.93|419.83|415.73|29
1637541990000|2021-11-22 00:46:30|419.85|415.75|419.92|415.82|419.99|415.89|419.82|415.72|25
1637542000000|2021-11-22 00:46:40|419.93|415.83|420.09|415.99|420.12|416.02|419.89|415.79|15
1637542010000|2021-11-22 00:46:50|420.08|415.98|420.05|415.95|420.12|416.02|420.01|415.91|17
1637542020000|2021-11-22 00:47:00|420.29|416.19|420.24|416.14|420.44|416.34|420.11|416.01|18
1637542030000|2021-11-22 00:47:10|420.25|416.15|420.4|416.3|420.4|416.3|420.25|416.15|7
1637542040000|2021-11-22 00:47:20|420.37|416.27|420.22|416.12|420.37|416.27|420.16|416.06|13
1637542050000|2021-11-22 00:47:30|420.19|416.09|420.07|415.97|420.19|416.09|420.07|415.97|4
1637542060000|2021-11-22 00:47:40|420.06|415.96|420.5|416.4|420.51|416.41|420.01|415.91|29
1637542070000|2021-11-22 00:47:50|420.48|416.38|420.47|416.37|420.54|416.44|420.46|416.36|22
1637542080000|2021-11-22 00:48:00|420.45|416.35|420.54|416.44|420.57|416.47|420.45|416.35|21
1637542090000|2021-11-22 00:48:10|420.56|416.46|420.55|416.45|420.56|416.46|420.51|416.41|15
1637542100000|2021-11-22 00:48:20|420.56|416.46|421.02|416.92|421.13|417.03|420.56|416.46|16
1637542110000|2021-11-22 00:48:30|421.01|416.91|421.07|416.97|421.14|417.04|421|416.9|18
1637542120000|2021-11-22 00:48:40|421.05|416.95|421.33|417.23|421.37|417.27|421.05|416.95|20
1637542130000|2021-11-22 00:48:50|421.35|417.25|421.26|417.16|421.35|417.25|421.25|417.15|13
1637542140000|2021-11-22 00:49:00|421.25|417.15|421.13|417.03|421.25|417.15|421.12|417.02|10
1637542150000|2021-11-22 00:49:10|421.15|417.05|421.01|416.91|421.25|417.15|420.99|416.89|21
1637542160000|2021-11-22 00:49:20|420.94|416.84|420.8|416.7|420.94|416.84|420.71|416.61|23
1637542170000|2021-11-22 00:49:30|420.81|416.71|420.55|416.45|420.81|416.71|420.53|416.43|30
1637542180000|2021-11-22 00:49:40|420.54|416.44|420.19|416.09|420.54|416.44|420.12|416.02|23
1637542190000|2021-11-22 00:49:50|420.17|416.07|420.23|416.13|420.42|416.32|420.14|416.04|27
1637542200000|2021-11-22 00:50:00|420.24|416.14|420.36|416.26|420.49|416.39|420.24|416.14|26
1637542210000|2021-11-22 00:50:10|420.43|416.33|420.41|416.31|420.48|416.38|420.41|416.31|13
1637542220000|2021-11-22 00:50:20|420.39|416.29|420.57|416.47|420.58|416.48|420.39|416.29|12
1637542230000|2021-11-22 00:50:30|420.56|416.46|420.56|416.46|420.56|416.46|420.48|416.38|17
1637542240000|2021-11-22 00:50:40|420.55|416.45|420.58|416.48|420.84|416.74|420.34|416.24|21
1637542250000|2021-11-22 00:50:50|420.57|416.47|420.55|416.45|420.6|416.5|420.46|416.36|11
1637542260000|2021-11-22 00:51:00|420.54|416.44|420.41|416.31|420.6|416.5|420.34|416.24|27
1637542270000|2021-11-22 00:51:10|420.39|416.29|420.18|416.08|420.41|416.31|420.18|416.08|10
1637542280000|2021-11-22 00:51:20|420.19|416.09|420.31|416.21|420.39|416.29|420.18|416.08|13
1637542290000|2021-11-22 00:51:30|420.32|416.22|420.31|416.21|420.38|416.28|420.31|416.21|9
1637542300000|2021-11-22 00:51:40|420.28|416.18|420.31|416.21|420.36|416.26|420.13|416.03|17
1637542310000|2021-11-22 00:51:50|420.25|416.15|420.44|416.34|420.53|416.43|420.25|416.15|19
1637542320000|2021-11-22 00:52:00|420.46|416.36|420.5|416.4|420.59|416.49|420.44|416.34|23
1637542330000|2021-11-22 00:52:10|420.51|416.41|420.75|416.65|420.76|416.66|420.51|416.41|14
1637542340000|2021-11-22 00:52:20|420.76|416.66|421.04|416.94|421.04|416.94|420.69|416.59|25
1637542350000|2021-11-22 00:52:30|421.08|416.98|421.01|416.91|421.14|417.04|420.97|416.87|15
1637542360000|2021-11-22 00:52:40|420.99|416.89|421.16|417.06|421.18|417.08|420.99|416.89|10
1637542370000|2021-11-22 00:52:50|421.17|417.07|421.04|416.94|421.17|417.07|421.04|416.94|17
1637542380000|2021-11-22 00:53:00|421.01|416.91|420.89|416.79|421.03|416.93|420.86|416.76|22
1637542390000|2021-11-22 00:53:10|420.87|416.77|420.78|416.68|420.87|416.77|420.73|416.63|23
1637542400000|2021-11-22 00:53:20|420.79|416.69|420.94|416.84|420.94|416.84|420.67|416.57|12
1637542410000|2021-11-22 00:53:30|420.9|416.8|420.95|416.85|421.11|417.01|420.83|416.73|20
1637542420000|2021-11-22 00:53:40|420.94|416.84|421.09|416.99|421.11|417.01|420.94|416.84|15
1637542430000|2021-11-22 00:53:50|421.08|416.98|420.95|416.85|421.18|417.08|420.94|416.84|28
1637542440000|2021-11-22 00:54:00|420.96|416.86|420.91|416.81|421.06|416.96|420.9|416.8|16
1637542450000|2021-11-22 00:54:10|420.89|416.79|420.9|416.8|421.01|416.91|420.89|416.79|13
1637542460000|2021-11-22 00:54:20|420.88|416.78|420.98|416.88|421.19|417.09|420.87|416.77|22
1637542470000|2021-11-22 00:54:30|420.97|416.87|420.93|416.83|421.09|416.99|420.86|416.76|20
1637542480000|2021-11-22 00:54:40|420.89|416.79|420.82|416.72|420.89|416.79|420.72|416.62|14
1637542490000|2021-11-22 00:54:50|420.79|416.69|420.88|416.78|420.88|416.78|420.79|416.69|11
1637542500000|2021-11-22 00:55:00|420.91|416.81|420.85|416.75|420.92|416.82|420.82|416.72|10
1637542510000|2021-11-22 00:55:10|420.84|416.74|420.89|416.79|420.91|416.81|420.8|416.7|17
1637542520000|2021-11-22 00:55:20|420.9|416.8|420.54|416.44|420.97|416.87|420.54|416.44|17
1637542530000|2021-11-22 00:55:30|420.53|416.43|420.24|416.14|420.53|416.43|420.24|416.14|11
1637542540000|2021-11-22 00:55:40|420.26|416.16|420.19|416.09|420.32|416.22|420.18|416.08|15
1637542550000|2021-11-22 00:55:50|420.21|416.11|420.12|416.02|420.21|416.11|420.12|416.02|13
1637542560000|2021-11-22 00:56:00|420.13|416.03|419.91|415.81|420.16|416.06|419.88|415.78|17
1637542570000|2021-11-22 00:56:10|419.97|415.87|420.16|416.06|420.21|416.11|419.92|415.82|19
1637542580000|2021-11-22 00:56:20|420.15|416.05|419.94|415.84|420.15|416.05|419.94|415.84|23
1637542590000|2021-11-22 00:56:30|419.98|415.88|419.87|415.77|420.04|415.94|419.87|415.77|23
1637542600000|2021-11-22 00:56:40|419.86|415.76|419.9|415.8|419.9|415.8|419.77|415.67|23
1637542610000|2021-11-22 00:56:50|419.93|415.83|420.45|416.35|420.48|416.38|419.93|415.83|27
1637542620000|2021-11-22 00:57:00|420.44|416.34|420.92|416.82|420.92|416.82|420.44|416.34|29
1637542630000|2021-11-22 00:57:10|420.95|416.85|420.93|416.83|421.03|416.93|420.8|416.7|30
1637542640000|2021-11-22 00:57:20|420.89|416.79|420.86|416.76|420.89|416.79|420.77|416.67|18
1637542650000|2021-11-22 00:57:30|420.87|416.77|420.94|416.84|421.03|416.93|420.86|416.76|26
1637542660000|2021-11-22 00:57:40|421.06|416.96|420.86|416.76|421.12|417.02|420.84|416.74|31
1637542670000|2021-11-22 00:57:50|420.85|416.75|420.76|416.66|420.86|416.76|420.73|416.63|12
1637542680000|2021-11-22 00:58:00|420.7|416.6|420.52|416.42|420.71|416.61|420.48|416.38|29
1637542690000|2021-11-22 00:58:10|420.51|416.41|420.34|416.24|420.54|416.44|420.34|416.24|25
1637542700000|2021-11-22 00:58:20|420.39|416.29|420.21|416.11|420.45|416.35|420.21|416.11|28
1637542710000|2021-11-22 00:58:30|420.23|416.13|420.16|416.06|420.25|416.15|420.09|415.99|19
1637542720000|2021-11-22 00:58:40|420.2|416.1|420.16|416.06|420.21|416.11|420.12|416.02|14
1637542730000|2021-11-22 00:58:50|420.15|416.05|420.21|416.11|420.23|416.13|420.11|416.01|15
1637542740000|2021-11-22 00:59:00|420.22|416.12|420.24|416.14|420.3|416.2|420.21|416.11|19
1637542750000|2021-11-22 00:59:10|420.28|416.18|420.37|416.27|420.41|416.31|420.28|416.18|20
1637542760000|2021-11-22 00:59:20|420.28|416.18|420.19|416.09|420.28|416.18|420.19|416.09|10
1637542770000|2021-11-22 00:59:30|420.21|416.11|420.5|416.4|420.6|416.5|420.21|416.11|26
1637542780000|2021-11-22 00:59:40|420.49|416.39|420.49|416.39|420.51|416.41|420.43|416.33|14
1637542790000|2021-11-22 00:59:50|420.48|416.38|420.31|416.21|420.51|416.41|420.27|416.17|22
1637542800000|2021-11-22 01:00:00|420.32|416.22|419.8|415.7|420.33|416.23|419.8|415.7|24
1637542810000|2021-11-22 01:00:10|419.86|415.76|420.19|416.09|420.19|416.09|419.76|415.66|29
1637542820000|2021-11-22 01:00:20|420.17|416.07|420.32|416.22|420.43|416.33|420.17|416.07|28
1637542830000|2021-11-22 01:00:30|420.41|416.31|420.17|416.07|420.42|416.32|420.14|416.04|24
1637542840000|2021-11-22 01:00:40|420.14|416.04|420.34|416.24|420.34|416.24|420.14|416.04|22
1637542850000|2021-11-22 01:00:50|420.36|416.26|420.58|416.48|420.62|416.52|420.3|416.2|27
1637542860000|2021-11-22 01:01:00|420.62|416.52|420.69|416.59|420.83|416.73|420.55|416.45|25
1637542870000|2021-11-22 01:01:10|420.7|416.6|420.67|416.57|420.74|416.64|420.61|416.51|17
1637542880000|2021-11-22 01:01:20|420.66|416.56|421.05|416.95|421.05|416.95|420.62|416.52|24
1637542890000|2021-11-22 01:01:30|421.06|416.96|421.24|417.14|421.25|417.15|421.05|416.95|10
1637542900000|2021-11-22 01:01:40|421.18|417.08|421.39|417.29|421.45|417.35|421.18|417.08|21
1637542910000|2021-11-22 01:01:50|421.4|417.3|421.35|417.25|421.55|417.45|421.32|417.22|16
1637542920000|2021-11-22 01:02:00|421.32|417.22|421.37|417.27|421.37|417.27|421.31|417.21|6
1637542930000|2021-11-22 01:02:10|421.31|417.21|421.32|417.22|421.38|417.28|421.2|417.1|26
1637542940000|2021-11-22 01:02:20|421.38|417.28|421.37|417.27|421.42|417.32|421.3|417.2|8
1637542950000|2021-11-22 01:02:30|421.32|417.22|421.08|416.98|421.36|417.26|421.08|416.98|21
1637542960000|2021-11-22 01:02:40|421.07|416.97|421.02|416.92|421.2|417.1|420.94|416.84|27
1637542970000|2021-11-22 01:02:50|420.99|416.89|421.08|416.98|421.19|417.09|420.88|416.78|28
1637542980000|2021-11-22 01:03:00|421.09|416.99|421.09|416.99|421.12|417.02|421.01|416.91|13
1637542990000|2021-11-22 01:03:10|421.07|416.97|421.05|416.95|421.12|417.02|420.99|416.89|17
1637543000000|2021-11-22 01:03:20|421.06|416.96|421.08|416.98|421.21|417.11|421.06|416.96|25
1637543010000|2021-11-22 01:03:30|421.13|417.03|421.18|417.08|421.26|417.16|421.08|416.98|22
1637543020000|2021-11-22 01:03:40|421.09|416.99|421.23|417.13|421.24|417.14|421.08|416.98|18
1637543030000|2021-11-22 01:03:50|421.22|417.12|421.2|417.1|421.25|417.15|421.2|417.1|13
1637543040000|2021-11-22 01:04:00|421.23|417.13|421.28|417.18|421.31|417.21|421.2|417.1|13
1637543050000|2021-11-22 01:04:10|421.24|417.14|421.63|417.53|421.63|417.53|421.24|417.14|25
1637543060000|2021-11-22 01:04:20|421.62|417.52|421.62|417.52|421.67|417.57|421.49|417.39|26
1637543070000|2021-11-22 01:04:30|421.63|417.53|421.57|417.47|421.63|417.53|421.53|417.43|25
1637543080000|2021-11-22 01:04:40|421.6|417.5|421.59|417.49|421.6|417.5|421.55|417.45|6
1637543090000|2021-11-22 01:04:50|421.62|417.52|421.77|417.67|421.77|417.67|421.56|417.46|7
1637543100000|2021-11-22 01:05:00|421.8|417.7|421.73|417.63|421.82|417.72|421.73|417.63|9
1637543110000|2021-11-22 01:05:10|421.74|417.64|421.74|417.64|421.78|417.68|421.7|417.6|9
1637543120000|2021-11-22 01:05:20|421.84|417.74|421.69|417.59|421.84|417.74|421.66|417.56|12
1637543130000|2021-11-22 01:05:30|421.68|417.58|421.54|417.44|421.74|417.64|421.54|417.44|13
1637543140000|2021-11-22 01:05:40|421.53|417.43|421.41|417.31|421.53|417.43|421.31|417.21|20
1637543150000|2021-11-22 01:05:50|421.44|417.34|421.45|417.35|421.52|417.42|421.38|417.28|18
1637543160000|2021-11-22 01:06:00|421.47|417.37|421.27|417.17|421.52|417.42|421.27|417.17|22
1637543170000|2021-11-22 01:06:10|421.24|417.14|421.12|417.02|421.31|417.21|421.12|417.02|19
1637543180000|2021-11-22 01:06:20|421.11|417.01|420.74|416.64|421.11|417.01|420.74|416.64|19
1637543190000|2021-11-22 01:06:30|420.73|416.63|420.82|416.72|420.85|416.75|420.71|416.61|26
1637543200000|2021-11-22 01:06:40|420.81|416.71|420.84|416.74|420.89|416.79|420.66|416.56|20
1637543210000|2021-11-22 01:06:50|420.85|416.75|420.49|416.39|420.87|416.77|420.41|416.31|28
1637543220000|2021-11-22 01:07:00|420.48|416.38|420.29|416.19|420.48|416.38|420.26|416.16|18
1637543230000|2021-11-22 01:07:10|420.31|416.21|420.24|416.14|420.31|416.21|420.19|416.09|18
1637543240000|2021-11-22 01:07:20|420.25|416.15|420.29|416.19|420.38|416.28|420.2|416.1|21
1637543250000|2021-11-22 01:07:30|420.28|416.18|420.4|416.3|420.4|416.3|420.25|416.15|19
1637543260000|2021-11-22 01:07:40|420.41|416.31|420.34|416.24|420.47|416.37|420.32|416.22|13
1637543270000|2021-11-22 01:07:50|420.35|416.25|420.4|416.3|420.41|416.31|420.29|416.19|17
1637543280000|2021-11-22 01:08:00|420.39|416.29|420.39|416.29|420.44|416.34|420.33|416.23|11
1637543290000|2021-11-22 01:08:10|420.38|416.28|420.36|416.26|420.46|416.36|420.34|416.24|16
1637543300000|2021-11-22 01:08:20|420.37|416.27|420.33|416.23|420.42|416.32|420.33|416.23|14
1637543310000|2021-11-22 01:08:30|420.35|416.25|420.3|416.2|420.35|416.25|420.3|416.2|4
1637543320000|2021-11-22 01:08:40|420.31|416.21|420.42|416.32|420.45|416.35|420.31|416.21|13
1637543330000|2021-11-22 01:08:50|420.43|416.33|420.71|416.61|420.71|416.61|420.43|416.33|22
1637543340000|2021-11-22 01:09:00|420.69|416.59|420.69|416.59|420.7|416.6|420.6|416.5|16
1637543350000|2021-11-22 01:09:10|420.66|416.56|420.69|416.59|420.69|416.59|420.6|416.5|16
1637543360000|2021-11-22 01:09:20|420.71|416.61|420.73|416.63|420.73|416.63|420.6|416.5|16
1637543370000|2021-11-22 01:09:30|420.72|416.62|420.61|416.51|420.73|416.63|420.6|416.5|12
1637543380000|2021-11-22 01:09:40|420.6|416.5|420.55|416.45|420.6|416.5|420.55|416.45|5
1637543390000|2021-11-22 01:09:50|420.56|416.46|420.42|416.32|420.57|416.47|420.34|416.24|17
1637543400000|2021-11-22 01:10:00|420.4|416.3|420.24|416.14|420.4|416.3|420.22|416.12|12
1637543410000|2021-11-22 01:10:10|420.26|416.16|420.38|416.28|420.41|416.31|420.22|416.12|21
1637543420000|2021-11-22 01:10:20|420.37|416.27|420.16|416.06|420.37|416.27|420.16|416.06|17
1637543430000|2021-11-22 01:10:30|420.15|416.05|420.17|416.07|420.19|416.09|420.13|416.03|13
1637543440000|2021-11-22 01:10:40|420.2|416.1|420.08|415.98|420.2|416.1|420.08|415.98|16
1637543450000|2021-11-22 01:10:50|420.12|416.02|420.09|415.99|420.13|416.03|420.05|415.95|15
1637543460000|2021-11-22 01:11:00|419.96|415.86|419.73|415.63|420.03|415.93|419.73|415.63|15
1637543470000|2021-11-22 01:11:10|419.74|415.64|419.53|415.43|419.74|415.64|419.53|415.43|9
1637543480000|2021-11-22 01:11:20|419.52|415.42|419.51|415.41|419.55|415.45|419.5|415.4|9
1637543490000|2021-11-22 01:11:30|419.5|415.4|419.43|415.33|419.51|415.41|419.39|415.29|10
1637543500000|2021-11-22 01:11:40|419.47|415.37|419.36|415.26|419.47|415.37|419.32|415.22|7
1637543510000|2021-11-22 01:11:50|419.31|415.21|419.29|415.19|419.36|415.26|419.29|415.19|4
1637543520000|2021-11-22 01:12:00|419.34|415.24|418.96|414.86|419.36|415.26|418.96|414.86|11
1637543530000|2021-11-22 01:12:10|419.19|415.09|419.02|414.92|419.19|415.09|419.02|414.92|20
1637543540000|2021-11-22 01:12:20|419.03|414.93|418.91|414.81|419.03|414.93|418.72|414.62|27
1637543550000|2021-11-22 01:12:30|418.97|414.87|419.43|415.33|419.51|415.41|418.91|414.81|28
1637543560000|2021-11-22 01:12:40|419.41|415.31|419.41|415.31|419.51|415.41|419.38|415.28|24
1637543570000|2021-11-22 01:12:50|419.27|415.17|419.12|415.02|419.27|415.17|419.1|415|15
1637543580000|2021-11-22 01:13:00|419.13|415.03|419.16|415.06|419.16|415.06|419.05|414.95|14
1637543590000|2021-11-22 01:13:10|419.17|415.07|419.15|415.05|419.21|415.11|419.12|415.02|7
1637543600000|2021-11-22 01:13:20|419.14|415.04|419.07|414.97|419.14|415.04|419.05|414.95|11
1637543610000|2021-11-22 01:13:30|419.06|414.96|419|414.9|419.06|414.96|418.99|414.89|14
1637543620000|2021-11-22 01:13:40|419.03|414.93|419.08|414.98|419.08|414.98|418.85|414.75|21
1637543630000|2021-11-22 01:13:50|419.04|414.94|419.17|415.07|419.24|415.14|419.04|414.94|26
1637543640000|2021-11-22 01:14:00|419.18|415.08|419.17|415.07|419.19|415.09|419.15|415.05|10
1637543650000|2021-11-22 01:14:10|419.2|415.1|419.3|415.2|419.33|415.23|419.18|415.08|19
1637543660000|2021-11-22 01:14:20|419.2|415.1|419.31|415.21|419.39|415.29|419.18|415.08|31
1637543670000|2021-11-22 01:14:30|419.32|415.22|419.31|415.21|419.37|415.27|419.3|415.2|12
1637543680000|2021-11-22 01:14:40|419.32|415.22|419.24|415.14|419.34|415.24|419.22|415.12|13
1637543690000|2021-11-22 01:14:50|419.28|415.18|419.34|415.24|419.42|415.32|419.21|415.11|24
1637543700000|2021-11-22 01:15:00|419.37|415.27|419.04|414.94|419.37|415.27|418.98|414.88|19
1637543710000|2021-11-22 01:15:10|419.01|414.91|418.93|414.83|419.13|415.03|418.83|414.73|18
1637543720000|2021-11-22 01:15:20|418.89|414.79|419.25|415.15|419.28|415.18|418.89|414.79|26
1637543730000|2021-11-22 01:15:30|419.26|415.16|419.26|415.16|419.3|415.2|419.23|415.13|19
1637543740000|2021-11-22 01:15:40|419.23|415.13|419.29|415.19|419.3|415.2|419.2|415.1|9
1637543750000|2021-11-22 01:15:50|419.32|415.22|419.57|415.47|419.63|415.53|419.32|415.22|25
1637543760000|2021-11-22 01:16:00|419.59|415.49|419.27|415.17|419.59|415.49|419.27|415.17|19
1637543770000|2021-11-22 01:16:10|419.26|415.16|419.26|415.16|419.41|415.31|419.19|415.09|19
1637543780000|2021-11-22 01:16:20|419.31|415.21|419.15|415.05|419.32|415.22|419.12|415.02|17
1637543790000|2021-11-22 01:16:30|419.11|415.01|418.72|414.62|419.11|415.01|418.72|414.62|24
1637543800000|2021-11-22 01:16:40|418.74|414.64|418.76|414.66|418.76|414.66|418.48|414.38|27
1637543810000|2021-11-22 01:16:50|418.73|414.63|418.42|414.32|418.73|414.63|418.42|414.32|30
1637543820000|2021-11-22 01:17:00|418.46|414.36|418.46|414.36|418.6|414.5|418.14|414.04|33
1637543830000|2021-11-22 01:17:10|418.43|414.33|418.5|414.4|418.7|414.6|418.33|414.23|30
1637543840000|2021-11-22 01:17:20|418.48|414.38|418.29|414.19|418.54|414.44|418.28|414.18|26
1637543850000|2021-11-22 01:17:30|418.28|414.18|417.63|413.53|418.31|414.21|417.63|413.53|27
1637543860000|2021-11-22 01:17:40|417.62|413.52|417.44|413.34|417.75|413.65|417.33|413.23|26
1637543870000|2021-11-22 01:17:50|417.43|413.33|417.81|413.71|417.84|413.74|417.43|413.33|28
1637543880000|2021-11-22 01:18:00|417.82|413.72|418.05|413.95|418.07|413.97|417.79|413.69|31
1637543890000|2021-11-22 01:18:10|418.01|413.91|417.69|413.59|418.05|413.95|417.68|413.58|23
1637543900000|2021-11-22 01:18:20|417.67|413.57|417.88|413.78|417.97|413.87|417.53|413.43|30
1637543910000|2021-11-22 01:18:30|417.84|413.74|417.7|413.6|418.03|413.93|417.68|413.58|31
1637543920000|2021-11-22 01:18:40|417.65|413.55|417.26|413.16|417.65|413.55|417.26|413.16|25
1637543930000|2021-11-22 01:18:50|417.21|413.11|416.95|412.85|417.22|413.12|416.95|412.85|27
1637543940000|2021-11-22 01:19:00|417.03|412.93|417.02|412.92|417.12|413.02|416.92|412.82|23
1637543950000|2021-11-22 01:19:10|416.99|412.89|417.05|412.95|417.06|412.96|416.89|412.79|22
1637543960000|2021-11-22 01:19:20|417.04|412.94|416.9|412.8|417.14|413.04|416.9|412.8|30
1637543970000|2021-11-22 01:19:30|416.91|412.81|416.9|412.8|417.06|412.96|416.9|412.8|25
1637543980000|2021-11-22 01:19:40|416.93|412.83|416.37|412.27|417.01|412.91|416.31|412.21|29
1637543990000|2021-11-22 01:19:50|416.36|412.26|416.24|412.14|416.72|412.62|416.24|412.14|30
1637544000000|2021-11-22 01:20:00|416.3|412.2|416.84|412.74|416.94|412.84|416.3|412.2|32
1637544010000|2021-11-22 01:20:10|416.95|412.85|417.05|412.95|417.23|413.13|416.87|412.77|32
1637544020000|2021-11-22 01:20:20|416.98|412.88|417.13|413.03|417.17|413.07|416.84|412.74|30
1637544030000|2021-11-22 01:20:30|417.11|413.01|415.94|411.84|417.19|413.09|415.85|411.75|31
1637544040000|2021-11-22 01:20:40|415.85|411.75|415.63|411.53|415.95|411.85|415.6|411.5|26
1637544050000|2021-11-22 01:20:50|415.58|411.48|414.99|410.89|415.58|411.48|414.97|410.87|32
1637544060000|2021-11-22 01:21:00|415.05|410.95|415.47|411.37|415.53|411.43|414.93|410.83|37
1637544070000|2021-11-22 01:21:10|415.45|411.35|415.25|411.15|415.45|411.35|415.13|411.03|23
1637544080000|2021-11-22 01:21:20|415.11|411.01|415.7|411.6|415.71|411.61|415.02|410.92|32
1637544090000|2021-11-22 01:21:30|415.72|411.62|415.92|411.82|415.95|411.85|415.66|411.56|29
1637544100000|2021-11-22 01:21:40|415.88|411.78|416.09|411.99|416.09|411.99|415.88|411.78|28
1637544110000|2021-11-22 01:21:50|416.12|412.02|415.99|411.89|416.22|412.12|415.93|411.83|33
1637544120000|2021-11-22 01:22:00|416|411.9|415.61|411.51|416.13|412.03|415.55|411.45|29
1637544130000|2021-11-22 01:22:10|415.66|411.56|415.62|411.52|415.76|411.66|415.51|411.41|23
1637544140000|2021-11-22 01:22:20|415.65|411.55|415.88|411.78|415.88|411.78|415.58|411.48|15
1637544150000|2021-11-22 01:22:30|415.81|411.71|415.91|411.81|416.07|411.97|415.81|411.71|24
1637544160000|2021-11-22 01:22:40|415.9|411.8|416.03|411.93|416.1|412|415.88|411.78|22
1637544170000|2021-11-22 01:22:50|416|411.9|416.15|412.05|416.25|412.15|415.99|411.89|23
1637544180000|2021-11-22 01:23:00|416.17|412.07|416.51|412.41|416.56|412.46|416.15|412.05|28
1637544190000|2021-11-22 01:23:10|416.52|412.42|416.63|412.53|416.67|412.57|416.52|412.42|13
1637544200000|2021-11-22 01:23:20|416.66|412.56|416.79|412.69|416.82|412.72|416.53|412.43|23
1637544210000|2021-11-22 01:23:30|416.76|412.66|416.98|412.88|417.03|412.93|416.76|412.66|18
1637544220000|2021-11-22 01:23:40|416.99|412.89|417.24|413.14|417.24|413.14|416.89|412.79|21
1637544230000|2021-11-22 01:23:50|417.2|413.1|417.33|413.23|417.33|413.23|417.09|412.99|19
1637544240000|2021-11-22 01:24:00|417.35|413.25|417.56|413.46|417.56|413.46|417.27|413.17|30
1637544250000|2021-11-22 01:24:10|417.48|413.38|417.71|413.61|417.71|413.61|417.47|413.37|21
1637544260000|2021-11-22 01:24:20|417.67|413.57|417.71|413.61|417.72|413.62|417.65|413.55|18
1637544270000|2021-11-22 01:24:30|417.73|413.63|417.81|413.71|417.84|413.74|417.72|413.62|21
1637544280000|2021-11-22 01:24:40|417.82|413.72|417.87|413.77|417.87|413.77|417.81|413.71|8
1637544290000|2021-11-22 01:24:50|417.9|413.8|418.03|413.93|418.03|413.93|417.9|413.8|10
1637544300000|2021-11-22 01:25:00|418.05|413.95|417.97|413.87|418.11|414.01|417.93|413.83|15
1637544310000|2021-11-22 01:25:10|417.94|413.84|417.97|413.87|418.11|414.01|417.77|413.67|20
1637544320000|2021-11-22 01:25:20|417.99|413.89|417.99|413.89|418.09|413.99|417.97|413.87|7
1637544330000|2021-11-22 01:25:30|418.11|414.01|418.34|414.24|418.46|414.36|418.11|414.01|22
1637544340000|2021-11-22 01:25:40|418.37|414.27|418.14|414.04|418.37|414.27|418.12|414.02|27
1637544350000|2021-11-22 01:25:50|418.15|414.05|418.05|413.95|418.15|414.05|417.97|413.87|23
1637544360000|2021-11-22 01:26:00|418.1|414|417.78|413.68|418.1|414|417.66|413.56|30
1637544370000|2021-11-22 01:26:10|417.85|413.75|417.85|413.75|417.97|413.87|417.78|413.68|17
1637544380000|2021-11-22 01:26:20|417.95|413.85|418.22|414.12|418.45|414.35|417.88|413.78|27
1637544390000|2021-11-22 01:26:30|418.19|414.09|418.21|414.11|418.21|414.11|417.89|413.79|28
1637544400000|2021-11-22 01:26:40|418.1|414|418.06|413.96|418.1|414|417.99|413.89|14
1637544410000|2021-11-22 01:26:50|418.05|413.95|418.09|413.99|418.18|414.08|418|413.9|18
1637544420000|2021-11-22 01:27:00|418.1|414|418.14|414.04|418.18|414.08|417.95|413.85|18
1637544430000|2021-11-22 01:27:10|418.13|414.03|418.18|414.08|418.19|414.09|417.93|413.83|23
1637544440000|2021-11-22 01:27:20|418.17|414.07|418.31|414.21|418.39|414.29|418.11|414.01|23
1637544450000|2021-11-22 01:27:30|418.37|414.27|418.29|414.19|418.37|414.27|418.21|414.11|7
1637544460000|2021-11-22 01:27:40|418.33|414.23|418.15|414.05|418.34|414.24|418.15|414.05|20
1637544470000|2021-11-22 01:27:50|418.23|414.13|418.41|414.31|418.41|414.31|418.12|414.02|22
1637544480000|2021-11-22 01:28:00|418.42|414.32|418.48|414.38|418.54|414.44|418.34|414.24|17
1637544490000|2021-11-22 01:28:10|418.52|414.42|418.44|414.34|418.56|414.46|418.4|414.3|19
1637544500000|2021-11-22 01:28:20|418.43|414.33|418.45|414.35|418.56|414.46|418.37|414.27|11
1637544510000|2021-11-22 01:28:30|418.43|414.33|418.46|414.36|418.7|414.6|418.43|414.33|21
1637544520000|2021-11-22 01:28:40|418.4|414.3|418.4|414.3|418.51|414.41|418.4|414.3|12
1637544530000|2021-11-22 01:28:50|418.46|414.36|418.4|414.3|418.5|414.4|418.25|414.15|23
1637544540000|2021-11-22 01:29:00|418.39|414.29|418.38|414.28|418.45|414.35|418.29|414.19|15
1637544550000|2021-11-22 01:29:10|418.39|414.29|418.45|414.35|418.51|414.41|418.39|414.29|20
1637544560000|2021-11-22 01:29:20|418.44|414.34|418.58|414.48|418.64|414.54|418.42|414.32|20
1637544570000|2021-11-22 01:29:30|418.64|414.54|418.61|414.51|418.68|414.58|418.58|414.48|21
1637544580000|2021-11-22 01:29:40|418.62|414.52|418.6|414.5|418.63|414.53|418.57|414.47|17
1637544590000|2021-11-22 01:29:50|418.59|414.49|418.81|414.71|419|414.9|418.59|414.49|13
1637544600000|2021-11-22 01:30:00|418.83|414.73|418.54|414.44|418.94|414.84|418.54|414.44|27
1637544610000|2021-11-22 01:30:10|418.55|414.45|418.63|414.53|418.66|414.56|418.51|414.41|25
1637544620000|2021-11-22 01:30:20|418.61|414.51|418.59|414.49|418.71|414.61|418.58|414.48|21
1637544630000|2021-11-22 01:30:30|418.58|414.48|418.64|414.54|418.69|414.59|418.56|414.46|19
1637544640000|2021-11-22 01:30:40|418.65|414.55|418.72|414.62|418.77|414.67|418.58|414.48|22
1637544650000|2021-11-22 01:30:50|418.73|414.63|418.94|414.84|418.96|414.86|418.73|414.63|21
1637544660000|2021-11-22 01:31:00|418.87|414.77|418.93|414.83|419.09|414.99|418.87|414.77|18
1637544670000|2021-11-22 01:31:10|419.05|414.95|419.11|415.01|419.11|415.01|419|414.9|8
1637544680000|2021-11-22 01:31:20|419.27|415.17|419.38|415.28|419.44|415.34|419.27|415.17|21
1637544690000|2021-11-22 01:31:30|419.41|415.31|419.62|415.52|419.62|415.52|419.37|415.27|15
1637544700000|2021-11-22 01:31:40|419.6|415.5|419.63|415.53|419.64|415.54|419.5|415.4|22
1637544710000|2021-11-22 01:31:50|419.66|415.56|419.94|415.84|419.94|415.84|419.54|415.44|21
1637544720000|2021-11-22 01:32:00|419.95|415.85|420.07|415.97|420.08|415.98|419.84|415.74|20
1637544730000|2021-11-22 01:32:10|420.08|415.98|420.2|416.1|420.41|416.31|420.01|415.91|22
1637544740000|2021-11-22 01:32:20|420.19|416.09|420.33|416.23|420.4|416.3|420.18|416.08|25
1637544750000|2021-11-22 01:32:30|420.32|416.22|420.32|416.22|420.35|416.25|420.31|416.21|16
1637544760000|2021-11-22 01:32:40|420.27|416.17|420.08|415.98|420.27|416.17|420.08|415.98|14
1637544770000|2021-11-22 01:32:50|420.07|415.97|419.57|415.47|420.07|415.97|419.53|415.43|26
1637544780000|2021-11-22 01:33:00|419.56|415.46|419.69|415.59|419.88|415.78|419.51|415.41|30
1637544790000|2021-11-22 01:33:10|419.7|415.6|419.69|415.59|419.84|415.74|419.68|415.58|23
1637544800000|2021-11-22 01:33:20|419.74|415.64|419.81|415.71|419.96|415.86|419.7|415.6|20
1637544810000|2021-11-22 01:33:30|419.82|415.72|419.99|415.89|420.08|415.98|419.79|415.69|19
1637544820000|2021-11-22 01:33:40|420.07|415.97|420.17|416.07|420.25|416.15|420|415.9|11
1637544830000|2021-11-22 01:33:50|420.15|416.05|420.03|415.93|420.17|416.07|420.02|415.92|20
1637544840000|2021-11-22 01:34:00|420.1|416|419.92|415.82|420.1|416|419.91|415.81|15
1637544850000|2021-11-22 01:34:10|419.99|415.89|420.14|416.04|420.14|416.04|419.75|415.65|21
1637544860000|2021-11-22 01:34:20|420.07|415.97|419.98|415.88|420.15|416.05|419.68|415.58|23
1637544870000|2021-11-22 01:34:30|419.88|415.78|419.9|415.8|420.15|416.05|419.81|415.71|21
1637544880000|2021-11-22 01:34:40|420.03|415.93|420.15|416.05|420.15|416.05|419.97|415.87|20
1637544890000|2021-11-22 01:34:50|420.09|415.99|420.28|416.18|420.28|416.18|420.09|415.99|17
1637544900000|2021-11-22 01:35:00|420.15|416.05|420.02|415.92|420.28|416.18|419.9|415.8|24
1637544910000|2021-11-22 01:35:10|419.9|415.8|419.81|415.71|420.18|416.08|419.8|415.7|25
1637544920000|2021-11-22 01:35:20|419.82|415.72|419.77|415.67|419.88|415.78|419.71|415.61|25
1637544930000|2021-11-22 01:35:30|419.78|415.68|419.69|415.59|419.78|415.68|419.63|415.53|23
1637544940000|2021-11-22 01:35:40|419.64|415.54|419.81|415.71|419.81|415.71|419.63|415.53|26
1637544950000|2021-11-22 01:35:50|419.82|415.72|419.81|415.71|419.86|415.76|419.74|415.64|17
1637544960000|2021-11-22 01:36:00|419.77|415.67|419.72|415.62|419.83|415.73|419.72|415.62|14
1637544970000|2021-11-22 01:36:10|419.77|415.67|419.64|415.54|419.81|415.71|419.64|415.54|17
1637544980000|2021-11-22 01:36:20|419.59|415.49|419.48|415.38|419.59|415.49|419.48|415.38|13
1637544990000|2021-11-22 01:36:30|419.47|415.37|419.35|415.25|419.54|415.44|419.33|415.23|20
1637545000000|2021-11-22 01:36:40|419.36|415.26|419.34|415.24|419.41|415.31|419.34|415.24|8
1637545010000|2021-11-22 01:36:50|419.35|415.25|419.32|415.22|419.37|415.27|419.31|415.21|6
1637545020000|2021-11-22 01:37:00|419.3|415.2|419.35|415.25|419.35|415.25|419.24|415.14|17
1637545030000|2021-11-22 01:37:10|419.31|415.21|419.2|415.1|419.31|415.21|419.07|414.97|23
1637545040000|2021-11-22 01:37:20|419.25|415.15|419.19|415.09|419.25|415.15|419.19|415.09|16
1637545050000|2021-11-22 01:37:30|419.2|415.1|419.03|414.93|419.2|415.1|419|414.9|18
1637545060000|2021-11-22 01:37:40|419.07|414.97|418.86|414.76|419.07|414.97|418.84|414.74|14
1637545070000|2021-11-22 01:37:50|418.83|414.73|419.27|415.17|419.4|415.3|418.83|414.73|24
1637545080000|2021-11-22 01:38:00|419.25|415.15|419.33|415.23|419.43|415.33|419.22|415.12|19
1637545090000|2021-11-22 01:38:10|419.34|415.24|419.02|414.92|419.36|415.26|419.02|414.92|12
1637545100000|2021-11-22 01:38:20|419.01|414.91|419.02|414.92|419.05|414.95|418.99|414.89|11
1637545110000|2021-11-22 01:38:30|419|414.9|419|414.9|419.06|414.96|418.8|414.7|16
1637545120000|2021-11-22 01:38:40|419.01|414.91|418.99|414.89|419.01|414.91|418.99|414.89|3
1637545130000|2021-11-22 01:38:50|418.98|414.88|419.03|414.93|419.04|414.94|418.87|414.77|14
1637545140000|2021-11-22 01:39:00|418.99|414.89|419.07|414.97|419.07|414.97|418.99|414.89|4
1637545150000|2021-11-22 01:39:10|419.05|414.95|419.07|414.97|419.35|415.25|419|414.9|17
1637545160000|2021-11-22 01:39:20|419.08|414.98|419.13|415.03|419.18|415.08|419.02|414.92|13
1637545170000|2021-11-22 01:39:30|419.07|414.97|419.36|415.26|419.4|415.3|419.07|414.97|22
1637545180000|2021-11-22 01:39:40|419.39|415.29|419.53|415.43|419.55|415.45|419.26|415.16|17
1637545190000|2021-11-22 01:39:50|419.54|415.44|419.77|415.67|419.84|415.74|419.48|415.38|23
1637545200000|2021-11-22 01:40:00|419.8|415.7|419.91|415.81|419.97|415.87|419.79|415.69|14
1637545210000|2021-11-22 01:40:10|419.88|415.78|419.68|415.58|419.89|415.79|419.68|415.58|27
1637545220000|2021-11-22 01:40:20|419.67|415.57|419.63|415.53|419.67|415.57|419.56|415.46|18
1637545230000|2021-11-22 01:40:30|419.57|415.47|419.67|415.57|419.7|415.6|419.53|415.43|21
1637545240000|2021-11-22 01:40:40|419.58|415.48|419.66|415.56|419.67|415.57|419.58|415.48|13
1637545250000|2021-11-22 01:40:50|419.65|415.55|419.63|415.53|419.65|415.55|419.56|415.46|7
1637545260000|2021-11-22 01:41:00|419.64|415.54|419.7|415.6|419.77|415.67|419.56|415.46|17
1637545270000|2021-11-22 01:41:10|419.68|415.58|419.72|415.62|419.75|415.65|419.65|415.55|13
1637545280000|2021-11-22 01:41:20|419.73|415.63|419.62|415.52|419.73|415.63|419.61|415.51|14
1637545290000|2021-11-22 01:41:30|419.67|415.57|419.59|415.49|419.7|415.6|419.59|415.49|9
1637545300000|2021-11-22 01:41:40|419.48|415.38|419.4|415.3|419.49|415.39|419.27|415.17|20
1637545310000|2021-11-22 01:41:50|419.41|415.31|419.63|415.53|419.7|415.6|419.35|415.25|21
1637545320000|2021-11-22 01:42:00|419.7|415.6|419.7|415.6|419.71|415.61|419.6|415.5|16
1637545330000|2021-11-22 01:42:10|419.69|415.59|419.67|415.57|419.69|415.59|419.66|415.56|5
1637545340000|2021-11-22 01:42:20|419.68|415.58|419.78|415.68|419.78|415.68|419.66|415.56|12
1637545350000|2021-11-22 01:42:30|419.75|415.65|419.85|415.75|419.85|415.75|419.75|415.65|12
1637545360000|2021-11-22 01:42:40|419.83|415.73|419.86|415.76|419.88|415.78|419.83|415.73|17
1637545370000|2021-11-22 01:42:50|419.85|415.75|419.63|415.53|419.85|415.75|419.63|415.53|15
1637545380000|2021-11-22 01:43:00|419.64|415.54|419.55|415.45|419.64|415.54|419.54|415.44|14
1637545390000|2021-11-22 01:43:10|419.54|415.44|419.53|415.43|419.54|415.44|419.53|415.43|2
1637545400000|2021-11-22 01:43:20|419.54|415.44|419.61|415.51|419.61|415.51|419.53|415.43|12
1637545410000|2021-11-22 01:43:30|419.58|415.48|419.38|415.28|419.58|415.48|419.33|415.23|20
1637545420000|2021-11-22 01:43:40|419.39|415.29|419.29|415.19|419.39|415.29|419.13|415.03|23
1637545430000|2021-11-22 01:43:50|419.24|415.14|419.39|415.29|419.41|415.31|419.24|415.14|11
1637545440000|2021-11-22 01:44:00|419.36|415.26|419.42|415.32|419.48|415.38|419.36|415.26|13
1637545450000|2021-11-22 01:44:10|419.43|415.33|419.53|415.43|419.59|415.49|419.43|415.33|13
1637545460000|2021-11-22 01:44:20|419.52|415.42|419.55|415.45|419.66|415.56|419.52|415.42|11
1637545470000|2021-11-22 01:44:30|419.59|415.49|419.6|415.5|419.62|415.52|419.51|415.41|16
1637545480000|2021-11-22 01:44:40|419.64|415.54|419.57|415.47|419.65|415.55|419.55|415.45|13
1637545490000|2021-11-22 01:44:50|419.58|415.48|419.59|415.49|419.6|415.5|419.57|415.47|10
1637545500000|2021-11-22 01:45:00|419.58|415.48|419.69|415.59|419.75|415.65|419.54|415.44|18
1637545510000|2021-11-22 01:45:10|419.68|415.58|419.79|415.69|419.92|415.82|419.68|415.58|18
1637545520000|2021-11-22 01:45:20|419.78|415.68|419.7|415.6|419.82|415.72|419.67|415.57|18
1637545530000|2021-11-22 01:45:30|419.69|415.59|419.61|415.51|419.73|415.63|419.6|415.5|11
1637545540000|2021-11-22 01:45:40|419.67|415.57|419.73|415.63|419.75|415.65|419.67|415.57|16
1637545550000|2021-11-22 01:45:50|419.74|415.64|419.71|415.61|419.79|415.69|419.6|415.5|10
1637545560000|2021-11-22 01:46:00|419.7|415.6|419.71|415.61|419.79|415.69|419.6|415.5|12
1637545570000|2021-11-22 01:46:10|419.72|415.62|419.97|415.87|420|415.9|419.71|415.61|24
1637545580000|2021-11-22 01:46:20|419.93|415.83|419.8|415.7|419.96|415.86|419.7|415.6|22
1637545590000|2021-11-22 01:46:30|419.88|415.78|419.9|415.8|419.96|415.86|419.68|415.58|29
1637545600000|2021-11-22 01:46:40|419.73|415.63|419.64|415.54|419.81|415.71|419.6|415.5|22
1637545610000|2021-11-22 01:46:50|419.65|415.55|419.69|415.59|419.81|415.71|419.6|415.5|18
1637545620000|2021-11-22 01:47:00|419.7|415.6|419.77|415.67|419.82|415.72|419.61|415.51|21
1637545630000|2021-11-22 01:47:10|419.75|415.65|419.73|415.63|419.84|415.74|419.67|415.57|9
1637545640000|2021-11-22 01:47:20|419.74|415.64|419.6|415.5|419.92|415.82|419.6|415.5|28
1637545650000|2021-11-22 01:47:30|419.72|415.62|419.74|415.64|419.85|415.75|419.66|415.56|22
1637545660000|2021-11-22 01:47:40|419.68|415.58|419.62|415.52|419.74|415.64|419.58|415.48|21
1637545670000|2021-11-22 01:47:50|419.6|415.5|419.46|415.36|419.72|415.62|419.45|415.35|26
1637545680000|2021-11-22 01:48:00|419.45|415.35|419.57|415.47|419.61|415.51|419.45|415.35|16
1637545690000|2021-11-22 01:48:10|419.53|415.43|419.51|415.41|419.57|415.47|419.5|415.4|17
1637545700000|2021-11-22 01:48:20|419.52|415.42|419.41|415.31|419.52|415.42|419.41|415.31|17
1637545710000|2021-11-22 01:48:30|419.44|415.34|419.34|415.24|419.46|415.36|419.34|415.24|13
1637545720000|2021-11-22 01:48:40|419.39|415.29|419.45|415.35|419.47|415.37|419.39|415.29|11
1637545730000|2021-11-22 01:48:50|419.44|415.34|419.45|415.35|419.52|415.42|419.37|415.27|10
1637545740000|2021-11-22 01:49:00|419.4|415.3|419.34|415.24|419.44|415.34|419.34|415.24|6
1637545750000|2021-11-22 01:49:10|419.37|415.27|419.25|415.15|419.42|415.32|419.24|415.14|13
1637545760000|2021-11-22 01:49:20|419.29|415.19|419.09|414.99|419.29|415.19|419.08|414.98|15
1637545770000|2021-11-22 01:49:30|419.06|414.96|418.99|414.89|419.08|414.98|418.99|414.89|17
1637545780000|2021-11-22 01:49:40|419.07|414.97|419.04|414.94|419.11|415.01|418.99|414.89|19
1637545790000|2021-11-22 01:49:50|419.1|415|418.8|414.7|419.1|415|418.8|414.7|20
1637545800000|2021-11-22 01:50:00|418.82|414.72|418.67|414.57|418.83|414.73|418.63|414.53|27
1637545810000|2021-11-22 01:50:10|418.66|414.56|418.66|414.56|418.7|414.6|418.65|414.55|10
1637545820000|2021-11-22 01:50:20|418.65|414.55|418.65|414.55|418.69|414.59|418.65|414.55|7
1637545830000|2021-11-22 01:50:30|418.66|414.56|418.65|414.55|418.69|414.59|418.65|414.55|4
1637545840000|2021-11-22 01:50:40|418.66|414.56|418.81|414.71|418.83|414.73|418.65|414.55|16
1637545850000|2021-11-22 01:50:50|418.82|414.72|418.85|414.75|418.87|414.77|418.79|414.69|12
1637545860000|2021-11-22 01:51:00|418.86|414.76|418.88|414.78|418.89|414.79|418.84|414.74|15
1637545870000|2021-11-22 01:51:10|418.89|414.79|419.04|414.94|419.05|414.95|418.88|414.78|30
1637545880000|2021-11-22 01:51:20|418.94|414.84|418.88|414.78|419.1|415|418.85|414.75|13
1637545890000|2021-11-22 01:51:30|418.87|414.77|418.59|414.49|418.91|414.81|418.59|414.49|21
1637545900000|2021-11-22 01:51:40|418.51|414.41|418.5|414.4|418.75|414.65|418.46|414.36|24
1637545910000|2021-11-22 01:51:50|418.51|414.41|418.55|414.45|418.61|414.51|418.47|414.37|10
1637545920000|2021-11-22 01:52:00|418.58|414.48|418.6|414.5|418.63|414.53|418.56|414.46|13
1637545930000|2021-11-22 01:52:10|418.59|414.49|418.51|414.41|418.62|414.52|418.5|414.4|10
1637545940000|2021-11-22 01:52:20|418.52|414.42|418.57|414.47|418.57|414.47|418.5|414.4|5
1637545950000|2021-11-22 01:52:30|418.56|414.46|418.62|414.52|418.62|414.52|418.53|414.43|15
1637545960000|2021-11-22 01:52:40|418.75|414.65|418.62|414.52|418.75|414.65|418.53|414.43|21
1637545970000|2021-11-22 01:52:50|418.63|414.53|418.95|414.85|418.95|414.85|418.61|414.51|26
1637545980000|2021-11-22 01:53:00|418.93|414.83|418.9|414.8|418.96|414.86|418.9|414.8|13
1637545990000|2021-11-22 01:53:10|418.91|414.81|419.01|414.91|419.03|414.93|418.88|414.78|13
1637546000000|2021-11-22 01:53:20|418.96|414.86|418.62|414.52|418.97|414.87|418.57|414.47|32
1637546010000|2021-11-22 01:53:30|418.59|414.49|418.62|414.52|418.64|414.54|418.59|414.49|13
1637546020000|2021-11-22 01:53:40|418.63|414.53|418.73|414.63|418.79|414.69|418.61|414.51|22
1637546030000|2021-11-22 01:53:50|418.7|414.6|418.87|414.77|418.89|414.79|418.7|414.6|21
1637546040000|2021-11-22 01:54:00|418.88|414.78|418.85|414.75|418.88|414.78|418.84|414.74|13
1637546050000|2021-11-22 01:54:10|418.86|414.76|418.73|414.63|418.87|414.77|418.73|414.63|12
1637546060000|2021-11-22 01:54:20|418.75|414.65|418.75|414.65|418.77|414.67|418.72|414.62|13
1637546070000|2021-11-22 01:54:30|418.74|414.64|418.75|414.65|418.76|414.66|418.74|414.64|5
1637546080000|2021-11-22 01:54:40|418.76|414.66|418.96|414.86|418.96|414.86|418.75|414.65|5
1637546090000|2021-11-22 01:54:50|418.91|414.81|419.11|415.01|419.23|415.13|418.76|414.66|30
1637546100000|2021-11-22 01:55:00|419.12|415.02|419.15|415.05|419.15|415.05|419.06|414.96|18
1637546110000|2021-11-22 01:55:10|419.16|415.06|419.52|415.42|419.52|415.42|419.16|415.06|25
1637546120000|2021-11-22 01:55:20|419.51|415.41|419.49|415.39|419.6|415.5|419.46|415.36|23
1637546130000|2021-11-22 01:55:30|419.54|415.44|419.47|415.37|419.57|415.47|419.32|415.22|29
1637546140000|2021-11-22 01:55:40|419.45|415.35|419.38|415.28|419.47|415.37|419.38|415.28|13
1637546150000|2021-11-22 01:55:50|419.47|415.37|419.32|415.22|419.47|415.37|419.32|415.22|12
1637546160000|2021-11-22 01:56:00|419.23|415.13|419.35|415.25|419.36|415.26|419.14|415.04|13
1637546170000|2021-11-22 01:56:10|419.32|415.22|419.29|415.19|419.36|415.26|419.25|415.15|12
1637546180000|2021-11-22 01:56:20|419.3|415.2|419.31|415.21|419.35|415.25|419.3|415.2|9
1637546190000|2021-11-22 01:56:30|419.36|415.26|419.34|415.24|419.39|415.29|419.27|415.17|14
1637546200000|2021-11-22 01:56:40|419.31|415.21|419.55|415.45|419.58|415.48|419.27|415.17|17
1637546210000|2021-11-22 01:56:50|419.61|415.51|419.75|415.65|419.9|415.8|419.55|415.45|19
1637546220000|2021-11-22 01:57:00|419.74|415.64|419.8|415.7|419.9|415.8|419.74|415.64|13
1637546230000|2021-11-22 01:57:10|419.82|415.72|419.81|415.71|419.85|415.75|419.68|415.58|16
1637546240000|2021-11-22 01:57:20|419.83|415.73|419.74|415.64|419.83|415.73|419.72|415.62|14
1637546250000|2021-11-22 01:57:30|419.71|415.61|419.61|415.51|419.77|415.67|419.57|415.47|14
1637546260000|2021-11-22 01:57:40|419.67|415.57|419.61|415.51|419.67|415.57|419.45|415.35|9
1637546270000|2021-11-22 01:57:50|419.65|415.55|419.8|415.7|419.93|415.83|419.65|415.55|16
1637546280000|2021-11-22 01:58:00|419.78|415.68|419.81|415.71|419.81|415.71|419.71|415.61|14
1637546290000|2021-11-22 01:58:10|419.82|415.72|419.85|415.75|419.85|415.75|419.76|415.66|11
1637546300000|2021-11-22 01:58:20|419.84|415.74|419.97|415.87|420.01|415.91|419.78|415.68|21
1637546310000|2021-11-22 01:58:30|419.96|415.86|420.03|415.93|420.04|415.94|419.89|415.79|23
1637546320000|2021-11-22 01:58:40|419.99|415.89|420|415.9|420.09|415.99|419.99|415.89|7
1637546330000|2021-11-22 01:58:50|420.04|415.94|420.1|416|420.11|416.01|419.96|415.86|11
1637546340000|2021-11-22 01:59:00|420.03|415.93|420.1|416|420.14|416.04|420.03|415.93|13
1637546350000|2021-11-22 01:59:10|420.08|415.98|419.71|415.61|420.1|416|419.71|415.61|22
1637546360000|2021-11-22 01:59:20|419.7|415.6|419.66|415.56|419.74|415.64|419.56|415.46|18
1637546370000|2021-11-22 01:59:30|419.69|415.59|419.62|415.52|419.69|415.59|419.61|415.51|9
1637546380000|2021-11-22 01:59:40|419.58|415.48|419.49|415.39|419.58|415.48|419.44|415.34|16
1637546390000|2021-11-22 01:59:50|419.5|415.4|419.5|415.4|419.54|415.44|419.44|415.34|21
1637546400000|2021-11-22 02:00:00|419.49|415.39|419.17|415.07|419.51|415.41|419.17|415.07|23
1637546410000|2021-11-22 02:00:10|419.2|415.1|419.13|415.03|419.28|415.18|419.12|415.02|21
1637546420000|2021-11-22 02:00:20|419.17|415.07|419.15|415.05|419.19|415.09|419.05|414.95|17
1637546430000|2021-11-22 02:00:30|419.14|415.04|418.86|414.76|419.14|415.04|418.82|414.72|18
1637546440000|2021-11-22 02:00:40|418.87|414.77|418.86|414.76|418.96|414.86|418.75|414.65|24
1637546450000|2021-11-22 02:00:50|418.89|414.79|418.89|414.79|418.93|414.83|418.84|414.74|22
1637546460000|2021-11-22 02:01:00|418.9|414.8|419.4|415.3|419.41|415.31|418.83|414.73|19
1637546470000|2021-11-22 02:01:10|419.35|415.25|419.39|415.29|419.43|415.33|419.32|415.22|13
1637546480000|2021-11-22 02:01:20|419.43|415.33|419.37|415.27|419.5|415.4|419.35|415.25|29
1637546490000|2021-11-22 02:01:30|419.38|415.28|419.16|415.06|419.38|415.28|419.16|415.06|17
1637546500000|2021-11-22 02:01:40|419.17|415.07|419.28|415.18|419.33|415.23|419.15|415.05|23
1637546510000|2021-11-22 02:01:50|419.26|415.16|419.35|415.25|419.36|415.26|419.22|415.12|16
1637546520000|2021-11-22 02:02:00|419.55|415.45|419.61|415.51|419.64|415.54|419.52|415.42|25
1637546530000|2021-11-22 02:02:10|419.59|415.49|419.54|415.44|419.62|415.52|419.48|415.38|15
1637546540000|2021-11-22 02:02:20|419.53|415.43|419.45|415.35|419.56|415.46|419.45|415.35|13
1637546550000|2021-11-22 02:02:30|419.37|415.27|419.38|415.28|419.42|415.32|419.26|415.16|18
1637546560000|2021-11-22 02:02:40|419.37|415.27|419.5|415.4|419.5|415.4|419.32|415.22|20
1637546570000|2021-11-22 02:02:50|419.52|415.42|419.61|415.51|419.67|415.57|419.52|415.42|18
1637546580000|2021-11-22 02:03:00|419.62|415.52|419.5|415.4|419.62|415.52|419.46|415.36|18
1637546590000|2021-11-22 02:03:10|419.51|415.41|419.51|415.41|419.55|415.45|419.38|415.28|17
1637546600000|2021-11-22 02:03:20|419.45|415.35|419.45|415.35|419.55|415.45|419.43|415.33|19
1637546610000|2021-11-22 02:03:30|419.46|415.36|419.53|415.43|419.54|415.44|419.44|415.34|15
1637546620000|2021-11-22 02:03:40|419.52|415.42|419.68|415.58|419.69|415.59|419.3|415.2|21
1637546630000|2021-11-22 02:03:50|419.69|415.59|419.65|415.55|419.71|415.61|419.61|415.51|12
1637546640000|2021-11-22 02:04:00|419.62|415.52|419.62|415.52|419.63|415.53|419.61|415.51|5
1637546650000|2021-11-22 02:04:10|419.63|415.53|419.62|415.52|419.63|415.53|419.62|415.52|2
1637546660000|2021-11-22 02:04:20|419.82|415.72|419.56|415.46|419.82|415.72|419.56|415.46|5
1637546670000|2021-11-22 02:04:30|419.54|415.44|419.42|415.32|419.57|415.47|419.31|415.21|29
1637546680000|2021-11-22 02:04:40|419.31|415.21|419.35|415.25|419.45|415.35|419.26|415.16|19
1637546690000|2021-11-22 02:04:50|419.36|415.26|419.44|415.34|419.49|415.39|419.35|415.25|21
1637546700000|2021-11-22 02:05:00|419.45|415.35|419.25|415.15|419.5|415.4|419.21|415.11|20
1637546710000|2021-11-22 02:05:10|419.24|415.14|419.41|415.31|419.56|415.46|419.22|415.12|30
1637546720000|2021-11-22 02:05:20|419.48|415.38|419.49|415.39|419.54|415.44|419.47|415.37|12
1637546730000|2021-11-22 02:05:30|419.39|415.29|419.23|415.13|419.45|415.35|419.17|415.07|22
1637546740000|2021-11-22 02:05:40|419.15|415.05|419.1|415|419.15|415.05|418.99|414.89|26
1637546750000|2021-11-22 02:05:50|419.13|415.03|419.12|415.02|419.24|415.14|419.12|415.02|19
1637546760000|2021-11-22 02:06:00|419.14|415.04|419.06|414.96|419.14|415.04|419.06|414.96|4
1637546770000|2021-11-22 02:06:10|419.07|414.97|419.06|414.96|419.18|415.08|419.06|414.96|11
1637546780000|2021-11-22 02:06:20|419.1|415|419.11|415.01|419.17|415.07|419.04|414.94|18
1637546790000|2021-11-22 02:06:30|419.1|415|419.16|415.06|419.18|415.08|419.1|415|9
1637546800000|2021-11-22 02:06:40|419.12|415.02|419.13|415.03|419.16|415.06|419.08|414.98|15
1637546810000|2021-11-22 02:06:50|419.02|414.92|418.95|414.85|419.03|414.93|418.91|414.81|19
1637546820000|2021-11-22 02:07:00|418.94|414.84|419.24|415.14|419.24|415.14|418.86|414.76|22
1637546830000|2021-11-22 02:07:10|419.27|415.17|419.46|415.36|419.46|415.36|419.2|415.1|16
1637546840000|2021-11-22 02:07:20|419.45|415.35|419.22|415.12|419.45|415.35|419.22|415.12|13
1637546850000|2021-11-22 02:07:30|419.21|415.11|419.25|415.15|419.29|415.19|419.19|415.09|10
1637546860000|2021-11-22 02:07:40|419.3|415.2|419.37|415.27|419.39|415.29|419.23|415.13|17
1637546870000|2021-11-22 02:07:50|419.36|415.26|419.42|415.32|419.42|415.32|419.32|415.22|9
1637546880000|2021-11-22 02:08:00|419.33|415.23|419.19|415.09|419.35|415.25|419.15|415.05|15
1637546890000|2021-11-22 02:08:10|419.14|415.04|418.88|414.78|419.17|415.07|418.87|414.77|21
1637546900000|2021-11-22 02:08:20|418.89|414.79|418.83|414.73|418.93|414.83|418.83|414.73|9
1637546910000|2021-11-22 02:08:30|418.84|414.74|418.93|414.83|418.93|414.83|418.84|414.74|10
1637546920000|2021-11-22 02:08:40|418.92|414.82|418.98|414.88|418.98|414.88|418.87|414.77|13
1637546930000|2021-11-22 02:08:50|418.97|414.87|418.93|414.83|419|414.9|418.84|414.74|11
1637546940000|2021-11-22 02:09:00|418.92|414.82|418.85|414.75|418.92|414.82|418.79|414.69|6
1637546950000|2021-11-22 02:09:10|418.79|414.69|418.66|414.56|418.79|414.69|418.59|414.49|13
1637546960000|2021-11-22 02:09:20|418.68|414.58|418.64|414.54|418.68|414.58|418.6|414.5|8
1637546970000|2021-11-22 02:09:30|418.67|414.57|418.75|414.65|418.8|414.7|418.6|414.5|17
1637546980000|2021-11-22 02:09:40|418.78|414.68|418.89|414.79|418.89|414.79|418.77|414.67|11
1637546990000|2021-11-22 02:09:50|418.88|414.78|418.79|414.69|418.88|414.78|418.79|414.69|11
1637547000000|2021-11-22 02:10:00|418.8|414.7|418.78|414.68|418.86|414.76|418.76|414.66|15
1637547010000|2021-11-22 02:10:10|418.75|414.65|418.72|414.62|418.77|414.67|418.72|414.62|12
1637547020000|2021-11-22 02:10:20|418.73|414.63|418.76|414.66|418.77|414.67|418.63|414.53|16
1637547030000|2021-11-22 02:10:30|418.75|414.65|418.77|414.67|418.8|414.7|418.73|414.63|17
1637547040000|2021-11-22 02:10:40|418.8|414.7|418.79|414.69|418.8|414.7|418.78|414.68|7
1637547050000|2021-11-22 02:10:50|418.78|414.68|418.48|414.38|418.83|414.73|418.45|414.35|25
1637547060000|2021-11-22 02:11:00|418.45|414.35|418.66|414.56|418.66|414.56|418.41|414.31|21
1637547070000|2021-11-22 02:11:10|418.63|414.53|418.43|414.33|418.63|414.53|418.43|414.33|24
1637547080000|2021-11-22 02:11:20|418.42|414.32|418.27|414.17|418.44|414.34|418.26|414.16|13
1637547090000|2021-11-22 02:11:30|418.34|414.24|418.25|414.15|418.34|414.24|418.16|414.06|16
1637547100000|2021-11-22 02:11:40|418.3|414.2|418.11|414.01|418.3|414.2|417.8|413.7|22
1637547110000|2021-11-22 02:11:50|418.3|414.2|417.93|413.83|418.32|414.22|417.93|413.83|8
1637547120000|2021-11-22 02:12:00|417.84|413.74|418|413.9|418|413.9|417.84|413.74|2
1637547130000|2021-11-22 02:12:10|418.05|413.95|418.16|414.06|418.16|414.06|417.92|413.82|6
1637547140000|2021-11-22 02:12:20|418.15|414.05|417.97|413.87|418.19|414.09|417.93|413.83|13
1637547150000|2021-11-22 02:12:30|418.08|413.98|418|413.9|418.08|413.98|417.92|413.82|17
1637547160000|2021-11-22 02:12:40|417.98|413.88|417.97|413.87|417.98|413.88|417.93|413.83|3
1637547170000|2021-11-22 02:12:50|418.03|413.93|417.92|413.82|418.03|413.93|417.91|413.81|11
1637547180000|2021-11-22 02:13:00|417.99|413.89|417.91|413.81|418.05|413.95|417.87|413.77|11
1637547190000|2021-11-22 02:13:10|418.03|413.93|418.01|413.91|418.08|413.98|418.01|413.91|3
1637547200000|2021-11-22 02:13:20|417.98|413.88|418.14|414.04|418.14|414.04|417.9|413.8|13
1637547210000|2021-11-22 02:13:30|418.11|414.01|417.99|413.89|418.11|414.01|417.99|413.89|7
1637547220000|2021-11-22 02:13:40|418|413.9|418.07|413.97|418.07|413.97|417.88|413.78|15
1637547230000|2021-11-22 02:13:50|418.01|413.91|417.98|413.88|418.01|413.91|417.96|413.86|3
1637547240000|2021-11-22 02:14:00|417.96|413.86|417.88|413.78|417.96|413.86|417.72|413.62|23
1637547250000|2021-11-22 02:14:10|417.85|413.75|417.85|413.75|417.88|413.78|417.69|413.59|17
1637547260000|2021-11-22 02:14:20|417.88|413.78|417.88|413.78|417.88|413.78|417.82|413.72|12
1637547270000|2021-11-22 02:14:30|417.93|413.83|417.88|413.78|417.93|413.83|417.73|413.63|19
1637547280000|2021-11-22 02:14:40|417.93|413.83|417.51|413.41|417.98|413.88|417.51|413.41|22
1637547290000|2021-11-22 02:14:50|417.49|413.39|417.24|413.14|417.49|413.39|417.24|413.14|23
1637547300000|2021-11-22 02:15:00|417.25|413.15|417.01|412.91|417.25|413.15|416.98|412.88|24
1637547310000|2021-11-22 02:15:10|417.04|412.94|416.89|412.79|417.06|412.96|416.89|412.79|19
1637547320000|2021-11-22 02:15:20|416.95|412.85|416.97|412.87|416.97|412.87|416.94|412.84|8
1637547330000|2021-11-22 02:15:30|416.95|412.85|417.29|413.19|417.29|413.19|416.88|412.78|22
1637547340000|2021-11-22 02:15:40|417.3|413.2|417.35|413.25|417.41|413.31|417.2|413.1|24
1637547350000|2021-11-22 02:15:50|417.34|413.24|417.3|413.2|417.36|413.26|417.19|413.09|28
1637547360000|2021-11-22 02:16:00|417.31|413.21|416.89|412.79|417.31|413.21|416.82|412.72|21
1637547370000|2021-11-22 02:16:10|416.92|412.82|416.72|412.62|417.02|412.92|416.68|412.58|12
1637547380000|2021-11-22 02:16:20|416.75|412.65|416.7|412.6|416.84|412.74|416.7|412.6|25
1637547390000|2021-11-22 02:16:30|416.68|412.58|416.67|412.57|416.75|412.65|416.55|412.45|23
1637547400000|2021-11-22 02:16:40|416.68|412.58|416.3|412.2|416.7|412.6|416.23|412.13|24
1637547410000|2021-11-22 02:16:50|416.21|412.11|416.28|412.18|416.38|412.28|416.21|412.11|18
1637547420000|2021-11-22 02:17:00|416.3|412.2|416.52|412.42|416.58|412.48|416.3|412.2|15
1637547430000|2021-11-22 02:17:10|416.55|412.45|416.52|412.42|416.55|412.45|416.45|412.35|14
1637547440000|2021-11-22 02:17:20|416.36|412.26|416.7|412.6|416.7|412.6|416.36|412.26|14
1637547450000|2021-11-22 02:17:30|416.69|412.59|416.73|412.63|416.77|412.67|416.59|412.49|18
1637547460000|2021-11-22 02:17:40|416.68|412.58|416.83|412.73|416.88|412.78|416.68|412.58|17
1637547470000|2021-11-22 02:17:50|416.82|412.72|416.88|412.78|416.91|412.81|416.78|412.68|12
1637547480000|2021-11-22 02:18:00|416.9|412.8|416.9|412.8|416.91|412.81|416.88|412.78|12
1637547490000|2021-11-22 02:18:10|416.92|412.82|417.04|412.94|417.07|412.97|416.92|412.82|19
1637547500000|2021-11-22 02:18:20|417.02|412.92|417.16|413.06|417.16|413.06|417.02|412.92|4
1637547510000|2021-11-22 02:18:30|417.14|413.04|416.94|412.84|417.15|413.05|416.87|412.77|21
1637547520000|2021-11-22 02:18:40|416.93|412.83|416.87|412.77|416.95|412.85|416.87|412.77|17
1637547530000|2021-11-22 02:18:50|416.85|412.75|416.81|412.71|416.89|412.79|416.71|412.61|16
1637547540000|2021-11-22 02:19:00|416.82|412.72|416.9|412.8|416.9|412.8|416.78|412.68|14
1637547550000|2021-11-22 02:19:10|416.91|412.81|416.99|412.89|417.03|412.93|416.91|412.81|6
1637547560000|2021-11-22 02:19:20|416.96|412.86|417.02|412.92|417.02|412.92|416.82|412.72|16
1637547570000|2021-11-22 02:19:30|417.04|412.94|417.05|412.95|417.09|412.99|416.9|412.8|15
1637547580000|2021-11-22 02:19:40|417.06|412.96|417.16|413.06|417.2|413.1|416.99|412.89|14
1637547590000|2021-11-22 02:19:50|417.18|413.08|416.94|412.84|417.2|413.1|416.94|412.84|14
1637547600000|2021-11-22 02:20:00|416.87|412.77|416.87|412.77|416.94|412.84|416.81|412.71|15
1637547610000|2021-11-22 02:20:10|416.88|412.78|416.4|412.3|416.92|412.82|416.3|412.2|26
1637547620000|2021-11-22 02:20:20|416.3|412.2|416.16|412.06|416.31|412.21|416.16|412.06|9
1637547630000|2021-11-22 02:20:30|416.15|412.05|416.07|411.97|416.23|412.13|416.07|411.97|12
1637547640000|2021-11-22 02:20:40|416.14|412.04|416.06|411.96|416.14|412.04|415.99|411.89|11
1637547650000|2021-11-22 02:20:50|415.95|411.85|415.96|411.86|416.09|411.99|415.83|411.73|17
1637547660000|2021-11-22 02:21:00|416.03|411.93|416.03|411.93|416.27|412.17|416.03|411.93|5
1637547670000|2021-11-22 02:21:10|416.04|411.94|416.12|412.02|416.19|412.09|416.04|411.94|10
1637547680000|2021-11-22 02:21:20|416.17|412.07|416.16|412.06|416.17|412.07|416.02|411.92|12
1637547690000|2021-11-22 02:21:30|416.06|411.96|416.11|412.01|416.15|412.05|415.97|411.87|10
1637547700000|2021-11-22 02:21:40|416.04|411.94|415.96|411.86|416.27|412.17|415.92|411.82|21
1637547710000|2021-11-22 02:21:50|415.92|411.82|415.9|411.8|415.99|411.89|415.82|411.72|13
1637547720000|2021-11-22 02:22:00|415.98|411.88|415.81|411.71|416.01|411.91|415.81|411.71|9
1637547730000|2021-11-22 02:22:10|415.78|411.68|415.6|411.5|415.78|411.68|415.58|411.48|12
1637547740000|2021-11-22 02:22:20|415.62|411.52|415.37|411.27|415.66|411.56|415.23|411.13|22
1637547750000|2021-11-22 02:22:30|415.23|411.13|415.21|411.11|415.32|411.22|415.1|411|24
1637547760000|2021-11-22 02:22:40|415.22|411.12|415.22|411.12|415.25|411.15|415.13|411.03|14
1637547770000|2021-11-22 02:22:50|415.33|411.23|415.55|411.45|415.56|411.46|415.11|411.01|25
1637547780000|2021-11-22 02:23:00|415.54|411.44|415.58|411.48|415.58|411.48|415.43|411.33|14
1637547790000|2021-11-22 02:23:10|415.64|411.54|415.63|411.53|415.65|411.55|415.57|411.47|17
1637547800000|2021-11-22 02:23:20|415.61|411.51|415.67|411.57|415.71|411.61|415.5|411.4|17
1637547810000|2021-11-22 02:23:30|415.66|411.56|415.68|411.58|415.7|411.6|415.55|411.45|20
1637547820000|2021-11-22 02:23:40|415.7|411.6|415.87|411.77|415.88|411.78|415.61|411.51|27
1637547830000|2021-11-22 02:23:50|415.89|411.79|416.05|411.95|416.07|411.97|415.89|411.79|23
1637547840000|2021-11-22 02:24:00|416.04|411.94|415.34|411.24|416.04|411.94|415.31|411.21|27
1637547850000|2021-11-22 02:24:10|415.27|411.17|415.32|411.22|415.32|411.22|415.16|411.06|17
1637547860000|2021-11-22 02:24:20|415.27|411.17|415.04|410.94|415.27|411.17|415.04|410.94|21
1637547870000|2021-11-22 02:24:30|415.03|410.93|414.97|410.87|415.08|410.98|414.83|410.73|23
1637547880000|2021-11-22 02:24:40|414.96|410.86|414.94|410.84|415.05|410.95|414.82|410.72|26
1637547890000|2021-11-22 02:24:50|414.97|410.87|414.83|410.73|414.98|410.88|414.73|410.63|16
1637547900000|2021-11-22 02:25:00|414.74|410.64|414.87|410.77|414.89|410.79|414.69|410.59|13
1637547910000|2021-11-22 02:25:10|414.84|410.74|415.04|410.94|415.1|411|414.81|410.71|19
1637547920000|2021-11-22 02:25:20|415|410.9|415.31|411.21|415.31|411.21|415|410.9|20
1637547930000|2021-11-22 02:25:30|415.32|411.22|415.41|411.31|415.45|411.35|415.31|411.21|23
1637547940000|2021-11-22 02:25:40|415.39|411.29|415.43|411.33|415.45|411.35|415.37|411.27|23
1637547950000|2021-11-22 02:25:50|415.42|411.32|415.45|411.35|415.47|411.37|415.22|411.12|19
1637547960000|2021-11-22 02:26:00|415.44|411.34|415.35|411.25|415.46|411.36|415.29|411.19|18
1637547970000|2021-11-22 02:26:10|415.33|411.23|415.19|411.09|415.37|411.27|415.08|410.98|29
1637547980000|2021-11-22 02:26:20|415.17|411.07|415.41|411.31|415.42|411.32|415.17|411.07|21
1637547990000|2021-11-22 02:26:30|415.4|411.3|415.64|411.54|415.74|411.64|415.38|411.28|28
1637548000000|2021-11-22 02:26:40|415.63|411.53|415.71|411.61|415.79|411.69|415.6|411.5|23
1637548010000|2021-11-22 02:26:50|415.7|411.6|415.46|411.36|415.73|411.63|415.46|411.36|20
1637548020000|2021-11-22 02:27:00|415.56|411.46|415.45|411.35|415.57|411.47|415.35|411.25|22
1637548030000|2021-11-22 02:27:10|415.36|411.26|415.11|411.01|415.45|411.35|415.11|411.01|29
1637548040000|2021-11-22 02:27:20|415.13|411.03|414.92|410.82|415.24|411.14|414.89|410.79|28
1637548050000|2021-11-22 02:27:30|414.97|410.87|414.74|410.64|415.04|410.94|414.69|410.59|21
1637548060000|2021-11-22 02:27:40|414.71|410.61|414.17|410.07|414.71|410.61|414.17|410.07|34
1637548070000|2021-11-22 02:27:50|414.32|410.22|414.32|410.22|414.46|410.36|414.15|410.05|26
1637548080000|2021-11-22 02:28:00|414.36|410.26|414.21|410.11|414.39|410.29|414.15|410.05|25
1637548090000|2021-11-22 02:28:10|414.22|410.12|413.79|409.69|414.25|410.15|413.79|409.69|24
1637548100000|2021-11-22 02:28:20|413.83|409.73|413.79|409.69|414.01|409.91|413.75|409.65|34
1637548110000|2021-11-22 02:28:30|413.8|409.7|413.34|409.24|413.8|409.7|413.32|409.22|27
1637548120000|2021-11-22 02:28:40|413.31|409.21|413.49|409.39|413.83|409.73|413.05|408.95|28
1637548130000|2021-11-22 02:28:50|413.52|409.42|413.55|409.45|413.67|409.57|413.26|409.16|26
1637548140000|2021-11-22 02:29:00|413.44|409.34|413.58|409.48|413.84|409.74|413.4|409.3|34
1637548150000|2021-11-22 02:29:10|413.57|409.47|413.7|409.6|413.87|409.77|413.49|409.39|31
1637548160000|2021-11-22 02:29:20|413.65|409.55|413.83|409.73|414.03|409.93|413.65|409.55|30
1637548170000|2021-11-22 02:29:30|413.86|409.76|414.02|409.92|414.02|409.92|413.61|409.51|24
1637548180000|2021-11-22 02:29:40|414.15|410.05|414.03|409.93|414.41|410.31|414.01|409.91|32
1637548190000|2021-11-22 02:29:50|414.08|409.98|414.15|410.05|414.15|410.05|413.86|409.76|28
1637548200000|2021-11-22 02:30:00|414.11|410.01|414.14|410.04|414.19|410.09|414.07|409.97|20
1637548210000|2021-11-22 02:30:10|414.15|410.05|415.08|410.98|415.08|410.98|414.11|410.01|34
1637548220000|2021-11-22 02:30:20|415.09|410.99|414.75|410.65|415.09|410.99|414.58|410.48|26
1637548230000|2021-11-22 02:30:30|414.71|410.61|414.55|410.45|414.87|410.77|414.55|410.45|22
1637548240000|2021-11-22 02:30:40|414.54|410.44|414.9|410.8|414.9|410.8|414.54|410.44|23
1637548250000|2021-11-22 02:30:50|414.84|410.74|414.9|410.8|414.95|410.85|414.77|410.67|23
1637548260000|2021-11-22 02:31:00|414.89|410.79|415.06|410.96|415.08|410.98|414.87|410.77|21
1637548270000|2021-11-22 02:31:10|415.05|410.95|414.93|410.83|415.22|411.12|414.89|410.79|25
1637548280000|2021-11-22 02:31:20|414.94|410.84|414.67|410.57|414.96|410.86|414.66|410.56|21
1637548290000|2021-11-22 02:31:30|414.66|410.56|414.43|410.33|414.66|410.56|414.39|410.29|11
1637548300000|2021-11-22 02:31:40|414.42|410.32|414.29|410.19|414.5|410.4|414.29|410.19|14
1637548310000|2021-11-22 02:31:50|414.28|410.18|414.24|410.14|414.36|410.26|413.93|409.83|26
1637548320000|2021-11-22 02:32:00|414.22|410.12|414.08|409.98|414.34|410.24|413.98|409.88|20
1637548330000|2021-11-22 02:32:10|414.04|409.94|414.18|410.08|414.18|410.08|413.96|409.86|26
1637548340000|2021-11-22 02:32:20|414.14|410.04|414.51|410.41|414.51|410.41|414.14|410.04|26
1637548350000|2021-11-22 02:32:30|414.49|410.39|414.54|410.44|414.55|410.45|414.43|410.33|17
1637548360000|2021-11-22 02:32:40|414.55|410.45|414.9|410.8|414.9|410.8|414.55|410.45|26
1637548370000|2021-11-22 02:32:50|414.95|410.85|415.5|411.4|415.5|411.4|414.95|410.85|25
1637548380000|2021-11-22 02:33:00|415.51|411.41|415.55|411.45|415.55|411.45|415.45|411.35|21
1637548390000|2021-11-22 02:33:10|415.51|411.41|415.79|411.69|415.79|411.69|415.51|411.41|17
1637548400000|2021-11-22 02:33:20|415.86|411.76|415.97|411.87|416.08|411.98|415.8|411.7|15
1637548410000|2021-11-22 02:33:30|416.04|411.94|416.08|411.98|416.14|412.04|415.95|411.85|13
1637548420000|2021-11-22 02:33:40|415.97|411.87|416.15|412.05|416.24|412.14|415.91|411.81|21
1637548430000|2021-11-22 02:33:50|416.14|412.04|415.92|411.82|416.14|412.04|415.91|411.81|18
1637548440000|2021-11-22 02:34:00|415.93|411.83|416.13|412.03|416.16|412.06|415.89|411.79|24
1637548450000|2021-11-22 02:34:10|416.14|412.04|416.2|412.1|416.23|412.13|415.95|411.85|24
1637548460000|2021-11-22 02:34:20|416.15|412.05|416.16|412.06|416.41|412.31|416.12|412.02|28
1637548470000|2021-11-22 02:34:30|416.17|412.07|416.05|411.95|416.36|412.26|416.05|411.95|20
1637548480000|2021-11-22 02:34:40|416.13|412.03|416.04|411.94|416.2|412.1|416.01|411.91|26
1637548490000|2021-11-22 02:34:50|416.21|412.11|416.25|412.15|416.39|412.29|416.16|412.06|20
1637548500000|2021-11-22 02:35:00|416.3|412.2|416.33|412.23|416.6|412.5|416.25|412.15|14
1637548510000|2021-11-22 02:35:10|416.5|412.4|416.03|411.93|416.63|412.53|415.99|411.89|35
1637548520000|2021-11-22 02:35:20|416.06|411.96|415.84|411.74|416.07|411.97|415.62|411.52|28
1637548530000|2021-11-22 02:35:30|415.89|411.79|415.85|411.75|415.89|411.79|415.55|411.45|22
1637548540000|2021-11-22 02:35:40|415.88|411.78|415.9|411.8|415.94|411.84|415.67|411.57|29
1637548550000|2021-11-22 02:35:50|415.87|411.77|415.88|411.78|416|411.9|415.76|411.66|22
1637548560000|2021-11-22 02:36:00|415.9|411.8|415.94|411.84|415.96|411.86|415.78|411.68|11
1637548570000|2021-11-22 02:36:10|415.95|411.85|415.82|411.72|415.98|411.88|415.82|411.72|11
1637548580000|2021-11-22 02:36:20|415.83|411.73|415.9|411.8|415.98|411.88|415.83|411.73|24
1637548590000|2021-11-22 02:36:30|415.94|411.84|415.87|411.77|416.01|411.91|415.87|411.77|28
1637548600000|2021-11-22 02:36:40|415.88|411.78|415.97|411.87|416.04|411.94|415.87|411.77|20
1637548610000|2021-11-22 02:36:50|415.87|411.77|415.91|411.81|416.02|411.92|415.87|411.77|21
1637548620000|2021-11-22 02:37:00|415.89|411.79|415.86|411.76|415.89|411.79|415.85|411.75|12
1637548630000|2021-11-22 02:37:10|415.85|411.75|416.12|412.02|416.26|412.16|415.85|411.75|17
1637548640000|2021-11-22 02:37:20|416.14|412.04|416.2|412.1|416.21|412.11|416.1|412|16
1637548650000|2021-11-22 02:37:30|416.21|412.11|416.18|412.08|416.21|412.11|416.17|412.07|5
1637548660000|2021-11-22 02:37:40|416.22|412.12|416.22|412.12|416.22|412.12|416.21|412.11|3
1637548670000|2021-11-22 02:37:50|416.21|412.11|416.26|412.16|416.38|412.28|416.21|412.11|6
1637548680000|2021-11-22 02:38:00|416.33|412.23|416.43|412.33|416.43|412.33|416.32|412.22|6
1637548690000|2021-11-22 02:38:10|416.42|412.32|416.47|412.37|416.47|412.37|416.36|412.26|10
1637548700000|2021-11-22 02:38:20|416.53|412.43|416.55|412.45|416.55|412.45|416.53|412.43|3
1637548710000|2021-11-22 02:38:30|416.54|412.44|416.64|412.54|416.65|412.55|416.54|412.44|9
1637548720000|2021-11-22 02:38:40|416.63|412.53|416.61|412.51|416.63|412.53|416.61|412.51|4
1637548730000|2021-11-22 02:38:50|416.63|412.53|416.64|412.54|416.76|412.66|416.61|412.51|13
1637548740000|2021-11-22 02:39:00|416.66|412.56|416.63|412.53|416.73|412.63|416.63|412.53|10
1637548750000|2021-11-22 02:39:10|416.64|412.54|416.62|412.52|416.65|412.55|416.62|412.52|9
1637548760000|2021-11-22 02:39:20|416.63|412.53|416.56|412.46|416.66|412.56|416.54|412.44|16
1637548770000|2021-11-22 02:39:30|416.59|412.49|416.34|412.24|416.59|412.49|416.32|412.22|23
1637548780000|2021-11-22 02:39:40|416.37|412.27|416.36|412.26|416.51|412.41|416.33|412.23|21
1637548790000|2021-11-22 02:39:50|416.47|412.37|416.34|412.24|416.48|412.38|416.34|412.24|3
1637548800000|2021-11-22 02:40:00|416.45|412.35|416.35|412.25|416.48|412.38|416.34|412.24|21
1637548810000|2021-11-22 02:40:10|416.33|412.23|416.52|412.42|416.55|412.45|416.33|412.23|15
1637548820000|2021-11-22 02:40:20|416.5|412.4|416.61|412.51|416.63|412.53|416.46|412.36|18
1637548830000|2021-11-22 02:40:30|416.56|412.46|416.61|412.51|416.61|412.51|416.56|412.46|8
1637548840000|2021-11-22 02:40:40|416.56|412.46|416.52|412.42|416.61|412.51|416.52|412.42|3
1637548850000|2021-11-22 02:40:50|416.38|412.28|416.57|412.47|416.63|412.53|416.38|412.28|18
1637548860000|2021-11-22 02:41:00|416.59|412.49|416.58|412.48|416.63|412.53|416.54|412.44|8
1637548870000|2021-11-22 02:41:10|416.55|412.45|416.55|412.45|416.55|412.45|416.55|412.45|1
1637548880000|2021-11-22 02:41:20|416.56|412.46|416.81|412.71|416.81|412.71|416.56|412.46|12
1637548890000|2021-11-22 02:41:30|416.8|412.7|417.12|413.02|417.28|413.18|416.75|412.65|29
1637548900000|2021-11-22 02:41:40|417.08|412.98|417.34|413.24|417.35|413.25|417.08|412.98|20
1637548910000|2021-11-22 02:41:50|417.32|413.22|417.34|413.24|417.35|413.25|417.27|413.17|8
1637548920000|2021-11-22 02:42:00|417.32|413.22|417.33|413.23|417.35|413.25|417.3|413.2|12
1637548930000|2021-11-22 02:42:10|417.3|413.2|417.36|413.26|417.36|413.26|417.24|413.14|8
1637548940000|2021-11-22 02:42:20|417.29|413.19|417.27|413.17|417.39|413.29|417.25|413.15|18
1637548950000|2021-11-22 02:42:30|417.33|413.23|417.13|413.03|417.37|413.27|417.04|412.94|25
1637548960000|2021-11-22 02:42:40|417.08|412.98|417.12|413.02|417.22|413.12|417.02|412.92|24
1637548970000|2021-11-22 02:42:50|417.09|412.99|417.23|413.13|417.27|413.17|417|412.9|21
1637548980000|2021-11-22 02:43:00|417.22|413.12|417.23|413.13|417.34|413.24|417.18|413.08|24
1637548990000|2021-11-22 02:43:10|417.22|413.12|417.28|413.18|417.29|413.19|417.22|413.12|8
1637549000000|2021-11-22 02:43:20|417.27|413.17|417.27|413.17|417.35|413.25|417.26|413.16|7
1637549010000|2021-11-22 02:43:30|417.28|413.18|417.44|413.34|417.46|413.36|417.26|413.16|15
1637549020000|2021-11-22 02:43:40|417.63|413.53|417.46|413.36|417.63|413.53|417.41|413.31|21
1637549030000|2021-11-22 02:43:50|417.49|413.39|417.47|413.37|417.49|413.39|417.41|413.31|14
1637549040000|2021-11-22 02:44:00|417.45|413.35|417.55|413.45|417.55|413.45|417.44|413.34|14
1637549050000|2021-11-22 02:44:10|417.53|413.43|417.66|413.56|417.66|413.56|417.51|413.41|6
1637549060000|2021-11-22 02:44:20|417.6|413.5|417.46|413.36|417.64|413.54|417.46|413.36|13
1637549070000|2021-11-22 02:44:30|417.44|413.34|417.44|413.34|417.46|413.36|417.44|413.34|6
1637549080000|2021-11-22 02:44:40|417.43|413.33|417.66|413.56|417.71|413.61|417.43|413.33|10
1637549090000|2021-11-22 02:44:50|417.58|413.48|417.54|413.44|417.66|413.56|417.54|413.44|13
1637549100000|2021-11-22 02:45:00|417.66|413.56|417.87|413.77|418|413.9|417.54|413.44|19
1637549110000|2021-11-22 02:45:10|417.99|413.89|417.97|413.87|418.09|413.99|417.83|413.73|22
1637549120000|2021-11-22 02:45:20|417.9|413.8|417.97|413.87|417.97|413.87|417.88|413.78|14
1637549130000|2021-11-22 02:45:30|417.99|413.89|418.15|414.05|418.28|414.18|417.98|413.88|25
1637549140000|2021-11-22 02:45:40|418.11|414.01|418.16|414.06|418.21|414.11|418|413.9|21
1637549150000|2021-11-22 02:45:50|418.17|414.07|418.14|414.04|418.2|414.1|418.01|413.91|10
1637549160000|2021-11-22 02:46:00|418.13|414.03|417.83|413.73|418.13|414.03|417.82|413.72|19
1637549170000|2021-11-22 02:46:10|417.8|413.7|417.82|413.72|417.86|413.76|417.79|413.69|18
1637549180000|2021-11-22 02:46:20|417.84|413.74|417.74|413.64|417.87|413.77|417.74|413.64|11
1637549190000|2021-11-22 02:46:30|417.75|413.65|417.48|413.38|417.83|413.73|417.48|413.38|25
1637549200000|2021-11-22 02:46:40|417.46|413.36|417.57|413.47|417.57|413.47|417.46|413.36|19
1637549210000|2021-11-22 02:46:50|417.56|413.46|417.45|413.35|417.62|413.52|417.45|413.35|18
1637549220000|2021-11-22 02:47:00|417.42|413.32|417.18|413.08|417.5|413.4|417.18|413.08|17
1637549230000|2021-11-22 02:47:10|417.2|413.1|417.37|413.27|417.37|413.27|417.15|413.05|27
1637549240000|2021-11-22 02:47:20|417.38|413.28|417.23|413.13|417.45|413.35|417.18|413.08|21
1637549250000|2021-11-22 02:47:30|417.2|413.1|417.15|413.05|417.25|413.15|417.01|412.91|21
1637549260000|2021-11-22 02:47:40|417.14|413.04|417.08|412.98|417.18|413.08|416.97|412.87|25
1637549270000|2021-11-22 02:47:50|417.05|412.95|417.03|412.93|417.1|413|416.97|412.87|16
1637549280000|2021-11-22 02:48:00|417.05|412.95|417.01|412.91|417.14|413.04|416.97|412.87|26
1637549290000|2021-11-22 02:48:10|417.09|412.99|416.91|412.81|417.09|412.99|416.82|412.72|29
1637549300000|2021-11-22 02:48:20|416.9|412.8|416.83|412.73|416.93|412.83|416.81|412.71|19
1637549310000|2021-11-22 02:48:30|416.85|412.75|416.85|412.75|416.88|412.78|416.78|412.68|16
1637549320000|2021-11-22 02:48:40|416.88|412.78|416.82|412.72|416.9|412.8|416.77|412.67|18
1637549330000|2021-11-22 02:48:50|416.63|412.53|416.41|412.31|416.67|412.57|416.41|412.31|16
1637549340000|2021-11-22 02:49:00|416.44|412.34|416.53|412.43|416.55|412.45|416.44|412.34|12
1637549350000|2021-11-22 02:49:10|416.54|412.44|416.77|412.67|416.88|412.78|416.54|412.44|24
1637549360000|2021-11-22 02:49:20|416.79|412.69|416.69|412.59|416.9|412.8|416.65|412.55|17
1637549370000|2021-11-22 02:49:30|416.68|412.58|416.55|412.45|416.75|412.65|416.54|412.44|10
1637549380000|2021-11-22 02:49:40|416.53|412.43|416.42|412.32|416.53|412.43|416.38|412.28|14
1637549390000|2021-11-22 02:49:50|416.43|412.33|416.5|412.4|416.5|412.4|416.41|412.31|15
1637549400000|2021-11-22 02:50:00|416.51|412.41|416.69|412.59|416.69|412.59|416.5|412.4|27
1637549410000|2021-11-22 02:50:10|416.63|412.53|416.7|412.6|416.88|412.78|416.62|412.52|18
1637549420000|2021-11-22 02:50:20|416.66|412.56|416.83|412.73|416.83|412.73|416.64|412.54|19
1637549430000|2021-11-22 02:50:30|416.85|412.75|416.92|412.82|416.92|412.82|416.85|412.75|8
1637549440000|2021-11-22 02:50:40|416.9|412.8|416.89|412.79|416.9|412.8|416.86|412.76|4
1637549450000|2021-11-22 02:50:50|416.9|412.8|416.88|412.78|416.9|412.8|416.86|412.76|7
1637549460000|2021-11-22 02:51:00|416.9|412.8|416.79|412.69|416.9|412.8|416.79|412.69|15
1637549470000|2021-11-22 02:51:10|416.83|412.73|416.91|412.81|416.91|412.81|416.78|412.68|16
1637549480000|2021-11-22 02:51:20|416.92|412.82|416.84|412.74|416.99|412.89|416.82|412.72|14
1637549490000|2021-11-22 02:51:30|416.76|412.66|416.77|412.67|416.82|412.72|416.66|412.56|18
1637549500000|2021-11-22 02:51:40|416.76|412.66|416.53|412.43|416.76|412.66|416.53|412.43|15
1637549510000|2021-11-22 02:51:50|416.54|412.44|416.51|412.41|416.57|412.47|416.51|412.41|10
1637549520000|2021-11-22 02:52:00|416.5|412.4|416.76|412.66|416.76|412.66|416.5|412.4|9
1637549530000|2021-11-22 02:52:10|416.58|412.48|416.89|412.79|416.97|412.87|416.57|412.47|21
1637549540000|2021-11-22 02:52:20|416.9|412.8|417.08|412.98|417.14|413.04|416.89|412.79|15
1637549550000|2021-11-22 02:52:30|417.05|412.95|417.25|413.15|417.25|413.15|417.03|412.93|15
1637549560000|2021-11-22 02:52:40|417.19|413.09|417.1|413|417.26|413.16|417.1|413|16
1637549570000|2021-11-22 02:52:50|417.25|413.15|417.38|413.28|417.48|413.38|417.25|413.15|14
1637549580000|2021-11-22 02:53:00|417.37|413.27|417.4|413.3|417.49|413.39|417.32|413.22|15
1637549590000|2021-11-22 02:53:10|417.39|413.29|417.46|413.36|417.54|413.44|417.39|413.29|13
1637549600000|2021-11-22 02:53:20|417.47|413.37|417.47|413.37|417.5|413.4|417.47|413.37|4
1637549610000|2021-11-22 02:53:30|417.49|413.39|417.38|413.28|417.5|413.4|417.36|413.26|5
1637549620000|2021-11-22 02:53:40|417.36|413.26|417.32|413.22|417.44|413.34|417.18|413.08|18
1637549630000|2021-11-22 02:53:50|417.34|413.24|417.24|413.14|417.34|413.24|417.16|413.06|19
1637549640000|2021-11-22 02:54:00|417.33|413.23|417.34|413.24|417.35|413.25|417.24|413.14|11
1637549650000|2021-11-22 02:54:10|417.23|413.13|417.31|413.21|417.36|413.26|417.23|413.13|10
1637549660000|2021-11-22 02:54:20|417.36|413.26|417.3|413.2|417.36|413.26|417.3|413.2|19
1637549670000|2021-11-22 02:54:30|417.31|413.21|417.27|413.17|417.32|413.22|417.27|413.17|4
1637549680000|2021-11-22 02:54:40|417.3|413.2|417.48|413.38|417.49|413.39|417.3|413.2|12
1637549690000|2021-11-22 02:54:50|417.78|413.68|417.61|413.51|417.8|413.7|417.61|413.51|11
1637549700000|2021-11-22 02:55:00|417.58|413.48|417.62|413.52|417.71|413.61|417.51|413.41|13
1637549710000|2021-11-22 02:55:10|417.64|413.54|417.85|413.75|417.88|413.78|417.64|413.54|12
1637549720000|2021-11-22 02:55:20|417.93|413.83|418.22|414.12|418.24|414.14|417.85|413.75|18
1637549730000|2021-11-22 02:55:30|418.24|414.14|418.92|414.82|418.92|414.82|418.1|414|34
1637549740000|2021-11-22 02:55:40|418.98|414.88|419.65|415.55|419.99|415.89|418.92|414.82|31
1637549750000|2021-11-22 02:55:50|419.75|415.65|419.57|415.47|419.85|415.75|419.4|415.3|24
1637549760000|2021-11-22 02:56:00|419.5|415.4|419.58|415.48|419.58|415.48|419.18|415.08|30
1637549770000|2021-11-22 02:56:10|419.57|415.47|419.11|415.01|419.57|415.47|419.1|415|26
1637549780000|2021-11-22 02:56:20|419.07|414.97|419.11|415.01|419.2|415.1|419.06|414.96|18
1637549790000|2021-11-22 02:56:30|419.12|415.02|418.94|414.84|419.12|415.02|418.73|414.63|22
1637549800000|2021-11-22 02:56:40|418.98|414.88|418.73|414.63|418.98|414.88|418.73|414.63|28
1637549810000|2021-11-22 02:56:50|418.76|414.66|418.83|414.73|418.86|414.76|418.73|414.63|12
1637549820000|2021-11-22 02:57:00|418.77|414.67|418.71|414.61|418.86|414.76|418.71|414.61|18
1637549830000|2021-11-22 02:57:10|418.62|414.52|418.29|414.19|418.62|414.52|418.29|414.19|27
1637549840000|2021-11-22 02:57:20|418.25|414.15|418.13|414.03|418.33|414.23|418.09|413.99|24
1637549850000|2021-11-22 02:57:30|418.08|413.98|418.04|413.94|418.17|414.07|417.95|413.85|24
1637549860000|2021-11-22 02:57:40|418.03|413.93|418.04|413.94|418.04|413.94|418.02|413.92|4
1637549870000|2021-11-22 02:57:50|418.01|413.91|417.96|413.86|418.07|413.97|417.96|413.86|16
1637549880000|2021-11-22 02:58:00|417.97|413.87|417.94|413.84|418|413.9|417.91|413.81|12
1637549890000|2021-11-22 02:58:10|417.97|413.87|418.04|413.94|418.04|413.94|417.89|413.79|13
1637549900000|2021-11-22 02:58:20|418.03|413.93|418.08|413.98|418.08|413.98|418.01|413.91|9
1637549910000|2021-11-22 02:58:30|418.12|414.02|418.13|414.03|418.13|414.03|418.12|414.02|4
1637549920000|2021-11-22 02:58:40|418.12|414.02|417.94|413.84|418.13|414.03|417.94|413.84|24
1637549930000|2021-11-22 02:58:50|417.92|413.82|417.77|413.67|417.97|413.87|417.67|413.57|26
1637549940000|2021-11-22 02:59:00|417.73|413.63|417.57|413.47|417.77|413.67|417.57|413.47|16
1637549950000|2021-11-22 02:59:10|417.6|413.5|417.41|413.31|417.6|413.5|417.41|413.31|11
1637549960000|2021-11-22 02:59:20|417.38|413.28|417.39|413.29|417.47|413.37|417.34|413.24|21
1637549970000|2021-11-22 02:59:30|417.38|413.28|417.43|413.33|417.54|413.44|417.34|413.24|19
1637549980000|2021-11-22 02:59:40|417.42|413.32|417.46|413.36|417.49|413.39|417.42|413.32|12
1637549990000|2021-11-22 02:59:50|417.45|413.35|417.42|413.32|417.47|413.37|417.17|413.07|15
1637550000000|2021-11-22 03:00:00|417.41|413.31|416.96|412.86|417.41|413.31|416.91|412.81|19
1637550010000|2021-11-22 03:00:10|416.95|412.85|416.88|412.78|416.99|412.89|416.85|412.75|12
1637550020000|2021-11-22 03:00:20|416.86|412.76|416.88|412.78|416.89|412.79|416.71|412.61|18
1637550030000|2021-11-22 03:00:30|416.87|412.77|416.72|412.62|416.93|412.83|416.69|412.59|24
1637550040000|2021-11-22 03:00:40|416.71|412.61|416.69|412.59|416.71|412.61|416.67|412.57|9
1637550050000|2021-11-22 03:00:50|416.77|412.67|416.88|412.78|416.92|412.82|416.68|412.58|22
1637550060000|2021-11-22 03:01:00|416.93|412.83|416.97|412.87|417.08|412.98|416.87|412.77|24
1637550070000|2021-11-22 03:01:10|416.96|412.86|417.17|413.07|417.24|413.14|416.96|412.86|18
1637550080000|2021-11-22 03:01:20|417.16|413.06|416.96|412.86|417.17|413.07|416.9|412.8|21
1637550090000|2021-11-22 03:01:30|416.95|412.85|416.97|412.87|416.97|412.87|416.87|412.77|13
1637550100000|2021-11-22 03:01:40|416.95|412.85|417.1|413|417.12|413.02|416.88|412.78|25
1637550110000|2021-11-22 03:01:50|417.12|413.02|417.03|412.93|417.13|413.03|417.03|412.93|11
1637550120000|2021-11-22 03:02:00|417.05|412.95|416.89|412.79|417.08|412.98|416.89|412.79|16
1637550130000|2021-11-22 03:02:10|416.94|412.84|416.87|412.77|416.94|412.84|416.85|412.75|14
1637550140000|2021-11-22 03:02:20|416.92|412.82|416.71|412.61|416.92|412.82|416.68|412.58|20
1637550150000|2021-11-22 03:02:30|416.68|412.58|416.83|412.73|416.88|412.78|416.68|412.58|22
1637550160000|2021-11-22 03:02:40|416.8|412.7|416.81|412.71|416.84|412.74|416.69|412.59|19
1637550170000|2021-11-22 03:02:50|416.88|412.78|416.83|412.73|416.9|412.8|416.83|412.73|6
1637550180000|2021-11-22 03:03:00|416.82|412.72|416.79|412.69|416.82|412.72|416.73|412.63|14
1637550190000|2021-11-22 03:03:10|416.77|412.67|416.96|412.86|416.97|412.87|416.77|412.67|10
1637550200000|2021-11-22 03:03:20|416.87|412.77|417.29|413.19|417.36|413.26|416.84|412.74|25
1637550210000|2021-11-22 03:03:30|417.45|413.35|417.5|413.4|417.63|413.53|417.45|413.35|23
1637550220000|2021-11-22 03:03:40|417.47|413.37|417.49|413.39|417.73|413.63|417.47|413.37|23
1637550230000|2021-11-22 03:03:50|417.48|413.38|417.64|413.54|417.64|413.54|417.37|413.27|24
1637550240000|2021-11-22 03:04:00|417.62|413.52|417.84|413.74|417.84|413.74|417.58|413.48|25
1637550250000|2021-11-22 03:04:10|417.85|413.75|417.95|413.85|417.95|413.85|417.82|413.72|12
1637550260000|2021-11-22 03:04:20|417.92|413.82|417.9|413.8|418|413.9|417.88|413.78|16
1637550270000|2021-11-22 03:04:30|417.95|413.85|418.22|414.12|418.23|414.13|417.86|413.76|24
1637550280000|2021-11-22 03:04:40|418.21|414.11|418.05|413.95|418.21|414.11|417.99|413.89|15
1637550290000|2021-11-22 03:04:50|418.03|413.93|418.04|413.94|418.21|414.11|417.97|413.87|22
1637550300000|2021-11-22 03:05:00|418.01|413.91|418.07|413.97|418.15|414.05|417.92|413.82|25
1637550310000|2021-11-22 03:05:10|418.05|413.95|418.06|413.96|418.22|414.12|418|413.9|19
1637550320000|2021-11-22 03:05:20|417.89|413.79|417.89|413.79|417.96|413.86|417.83|413.73|24
1637550330000|2021-11-22 03:05:30|417.88|413.78|417.56|413.46|417.88|413.78|417.52|413.42|19
1637550340000|2021-11-22 03:05:40|417.5|413.4|417.52|413.42|417.63|413.53|417.44|413.34|23
1637550350000|2021-11-22 03:05:50|417.53|413.43|417.6|413.5|417.61|413.51|417.42|413.32|22
1637550360000|2021-11-22 03:06:00|417.58|413.48|417.75|413.65|417.75|413.65|417.48|413.38|22
1637550370000|2021-11-22 03:06:10|417.79|413.69|417.85|413.75|417.87|413.77|417.79|413.69|12
1637550380000|2021-11-22 03:06:20|417.83|413.73|417.55|413.45|417.84|413.74|417.55|413.45|15
1637550390000|2021-11-22 03:06:30|417.54|413.44|417.51|413.41|417.55|413.45|417.45|413.35|20
1637550400000|2021-11-22 03:06:40|417.5|413.4|417.52|413.42|417.53|413.43|417.46|413.36|11
1637550420000|2021-11-22 03:07:00|417.51|413.41|417.3|413.2|417.51|413.41|417.26|413.16|15
1637550430000|2021-11-22 03:07:10|417.28|413.18|417.16|413.06|417.28|413.18|417.14|413.04|17
1637550440000|2021-11-22 03:07:20|417.15|413.05|417.09|412.99|417.15|413.05|417.01|412.91|8
1637550450000|2021-11-22 03:07:30|417.01|412.91|416.95|412.85|417.01|412.91|416.87|412.77|14
1637550460000|2021-11-22 03:07:40|416.98|412.88|416.95|412.85|416.98|412.88|416.95|412.85|4
1637550470000|2021-11-22 03:07:50|416.94|412.84|416.97|412.87|416.99|412.89|416.89|412.79|12
1637550480000|2021-11-22 03:08:00|416.96|412.86|416.96|412.86|416.98|412.88|416.95|412.85|11
1637550490000|2021-11-22 03:08:10|416.95|412.85|416.95|412.85|416.97|412.87|416.92|412.82|5
1637550500000|2021-11-22 03:08:20|416.96|412.86|416.81|412.71|416.96|412.86|416.79|412.69|8
1637550510000|2021-11-22 03:08:30|416.8|412.7|416.83|412.73|416.83|412.73|416.8|412.7|6
1637550520000|2021-11-22 03:08:40|416.84|412.74|417.2|413.1|417.25|413.15|416.81|412.71|26
1637550530000|2021-11-22 03:08:50|417.22|413.12|417.23|413.13|417.32|413.22|417.17|413.07|14
1637550540000|2021-11-22 03:09:00|417.22|413.12|416.88|412.78|417.22|413.12|416.88|412.78|17
1637550550000|2021-11-22 03:09:10|416.97|412.87|416.96|412.86|417.01|412.91|416.87|412.77|15
1637550560000|2021-11-22 03:09:20|416.97|412.87|416.91|412.81|416.99|412.89|416.9|412.8|8
1637550570000|2021-11-22 03:09:30|416.92|412.82|416.98|412.88|416.99|412.89|416.92|412.82|7
1637550580000|2021-11-22 03:09:40|416.97|412.87|416.96|412.86|417.13|413.03|416.84|412.74|26
1637550590000|2021-11-22 03:09:50|416.95|412.85|417.1|413|417.11|413.01|416.94|412.84|14
1637550600000|2021-11-22 03:10:00|417.09|412.99|417.13|413.03|417.18|413.08|417.09|412.99|8
1637550610000|2021-11-22 03:10:10|417.12|413.02|417.46|413.36|417.52|413.42|417.12|413.02|19
1637550620000|2021-11-22 03:10:20|417.42|413.32|417.52|413.42|417.67|413.57|417.42|413.32|22
1637550630000|2021-11-22 03:10:30|417.5|413.4|417.42|413.32|417.5|413.4|417.41|413.31|8
1637550640000|2021-11-22 03:10:40|417.4|413.3|417.42|413.32|417.49|413.39|417.4|413.3|11
1637550650000|2021-11-22 03:10:50|417.41|413.31|417.49|413.39|417.61|413.51|417.39|413.29|23
1637550660000|2021-11-22 03:11:00|417.51|413.41|417.16|413.06|417.53|413.43|417.16|413.06|13
1637550670000|2021-11-22 03:11:10|417.14|413.04|417.15|413.05|417.15|413.05|417.14|413.04|2
1637550680000|2021-11-22 03:11:20|417.16|413.06|417.63|413.53|417.64|413.54|417.15|413.05|25
1637550690000|2021-11-22 03:11:30|417.62|413.52|417.55|413.45|417.65|413.55|417.5|413.4|8
1637550700000|2021-11-22 03:11:40|417.5|413.4|417.49|413.39|417.51|413.41|417.43|413.33|17
1637550710000|2021-11-22 03:11:50|417.51|413.41|417.21|413.11|417.51|413.41|417.21|413.11|12
1637550720000|2021-11-22 03:12:00|417.23|413.13|417.22|413.12|417.27|413.17|417.16|413.06|19
1637550730000|2021-11-22 03:12:10|417.28|413.18|417.21|413.11|417.3|413.2|417.21|413.11|8
1637550740000|2021-11-22 03:12:20|417.18|413.08|416.97|412.87|417.19|413.09|416.97|412.87|14
1637550750000|2021-11-22 03:12:30|416.98|412.88|417.06|412.96|417.07|412.97|416.98|412.88|3
1637550760000|2021-11-22 03:12:40|417.05|412.95|416.72|412.62|417.05|412.95|416.69|412.59|25
1637550770000|2021-11-22 03:12:50|416.71|412.61|416.77|412.67|416.89|412.79|416.7|412.6|21
1637550780000|2021-11-22 03:13:00|416.76|412.66|416.79|412.69|416.85|412.75|416.71|412.61|19
1637550790000|2021-11-22 03:13:10|416.84|412.74|416.79|412.69|416.84|412.74|416.75|412.65|5
1637550800000|2021-11-22 03:13:20|416.77|412.67|417.2|413.1|417.21|413.11|416.77|412.67|16
1637550810000|2021-11-22 03:13:30|417.19|413.09|417.09|412.99|417.21|413.11|417.09|412.99|10
1637550820000|2021-11-22 03:13:40|417.1|413|417.21|413.11|417.21|413.11|417.07|412.97|15
1637550830000|2021-11-22 03:13:50|417.18|413.08|417.18|413.08|417.29|413.19|417.17|413.07|9
1637550840000|2021-11-22 03:14:00|417.17|413.07|417.32|413.22|417.43|413.33|417.12|413.02|17
1637550850000|2021-11-22 03:14:10|417.31|413.21|417.57|413.47|417.59|413.49|417.31|413.21|23
1637550860000|2021-11-22 03:14:20|417.59|413.49|417.47|413.37|417.59|413.49|417.46|413.36|24
1637550870000|2021-11-22 03:14:30|417.48|413.38|417.51|413.41|417.61|413.51|417.47|413.37|20
1637550880000|2021-11-22 03:14:40|417.5|413.4|417.5|413.4|417.55|413.45|417.41|413.31|18
1637550890000|2021-11-22 03:14:50|417.49|413.39|417.25|413.15|417.51|413.41|417.25|413.15|21
1637550900000|2021-11-22 03:15:00|417.24|413.14|416.99|412.89|417.24|413.14|416.98|412.88|28
1637550910000|2021-11-22 03:15:10|416.98|412.88|416.85|412.75|417.08|412.98|416.85|412.75|18
1637550920000|2021-11-22 03:15:20|416.84|412.74|416.9|412.8|416.97|412.87|416.84|412.74|21
1637550930000|2021-11-22 03:15:30|416.93|412.83|416.82|412.72|416.95|412.85|416.81|412.71|14
1637550940000|2021-11-22 03:15:40|416.8|412.7|416.76|412.66|416.82|412.72|416.7|412.6|18
1637550950000|2021-11-22 03:15:50|416.75|412.65|416.72|412.62|416.75|412.65|416.7|412.6|10
1637550960000|2021-11-22 03:16:00|416.76|412.66|416.63|412.53|416.77|412.67|416.6|412.5|10
1637550970000|2021-11-22 03:16:10|416.61|412.51|416.63|412.53|416.63|412.53|416.61|412.51|12
1637550980000|2021-11-22 03:16:20|416.66|412.56|416.62|412.52|416.7|412.6|416.53|412.43|11
1637550990000|2021-11-22 03:16:30|416.54|412.44|416.52|412.42|416.58|412.48|416.52|412.42|8
1637551000000|2021-11-22 03:16:40|416.59|412.49|416.7|412.6|416.72|412.62|416.5|412.4|15
1637551010000|2021-11-22 03:16:50|416.71|412.61|416.68|412.58|416.72|412.62|416.68|412.58|12
1637551020000|2021-11-22 03:17:00|416.67|412.57|416.74|412.64|416.77|412.67|416.67|412.57|11
1637551030000|2021-11-22 03:17:10|416.73|412.63|416.71|412.61|416.91|412.81|416.61|412.51|25
1637551040000|2021-11-22 03:17:20|416.72|412.62|416.76|412.66|416.76|412.66|416.68|412.58|11
1637551050000|2021-11-22 03:17:30|416.73|412.63|416.82|412.72|416.86|412.76|416.61|412.51|25
1637551060000|2021-11-22 03:17:40|416.8|412.7|416.94|412.84|417.02|412.92|416.7|412.6|20
1637551070000|2021-11-22 03:17:50|416.91|412.81|416.92|412.82|417.02|412.92|416.9|412.8|13
1637551080000|2021-11-22 03:18:00|416.91|412.81|417.06|412.96|417.17|413.07|416.89|412.79|15
1637551090000|2021-11-22 03:18:10|417.08|412.98|417.09|412.99|417.09|412.99|417.06|412.96|9
1637551100000|2021-11-22 03:18:20|417.1|413|417.32|413.22|417.32|413.22|416.99|412.89|20
1637551110000|2021-11-22 03:18:30|417.29|413.19|417.41|413.31|417.54|413.44|417.29|413.19|12
1637551120000|2021-11-22 03:18:40|417.43|413.33|417.42|413.32|417.44|413.34|417.42|413.32|3
1637551130000|2021-11-22 03:18:50|417.41|413.31|417.42|413.32|417.42|413.32|417.41|413.31|2
1637551140000|2021-11-22 03:19:00|417.41|413.31|417.47|413.37|417.47|413.37|417.41|413.31|9
1637551150000|2021-11-22 03:19:10|417.52|413.42|417.69|413.59|417.85|413.75|417.48|413.38|16
1637551160000|2021-11-22 03:19:20|417.68|413.58|417.87|413.77|417.96|413.86|417.68|413.58|23
1637551170000|2021-11-22 03:19:30|417.92|413.82|417.8|413.7|417.93|413.83|417.75|413.65|10
1637551180000|2021-11-22 03:19:40|417.79|413.69|417.8|413.7|417.8|413.7|417.61|413.51|17
1637551190000|2021-11-22 03:19:50|417.78|413.68|417.74|413.64|417.84|413.74|417.65|413.55|24
1637551200000|2021-11-22 03:20:00|417.72|413.62|417.58|413.48|417.72|413.62|417.54|413.44|18
1637551210000|2021-11-22 03:20:10|417.57|413.47|417.57|413.47|417.57|413.47|417.56|413.46|3
1637551220000|2021-11-22 03:20:20|417.56|413.46|417.33|413.23|417.57|413.47|417.33|413.23|20
1637551230000|2021-11-22 03:20:30|417.32|413.22|417.29|413.19|417.46|413.36|417.29|413.19|16
1637551240000|2021-11-22 03:20:40|417.3|413.2|417.42|413.32|417.53|413.43|417.3|413.2|28
1637551250000|2021-11-22 03:20:50|417.37|413.27|417.37|413.27|417.41|413.31|417.36|413.26|6
1637551260000|2021-11-22 03:21:00|417.36|413.26|417.25|413.15|417.36|413.26|417.24|413.14|17
1637551270000|2021-11-22 03:21:10|417.28|413.18|417.15|413.05|417.29|413.19|417.13|413.03|13
1637551280000|2021-11-22 03:21:20|417.18|413.08|417.02|412.92|417.3|413.2|417.02|412.92|14
1637551290000|2021-11-22 03:21:30|417.01|412.91|416.73|412.63|417.01|412.91|416.73|412.63|21
1637551300000|2021-11-22 03:21:40|416.77|412.67|416.74|412.64|416.77|412.67|416.65|412.55|12
1637551310000|2021-11-22 03:21:50|416.67|412.57|416.71|412.61|416.74|412.64|416.64|412.54|14
1637551320000|2021-11-22 03:22:00|416.72|412.62|416.77|412.67|416.82|412.72|416.71|412.61|21
1637551330000|2021-11-22 03:22:10|416.78|412.68|416.57|412.47|416.78|412.68|416.52|412.42|25
1637551340000|2021-11-22 03:22:20|416.56|412.46|416.38|412.28|416.56|412.46|416.38|412.28|25
1637551350000|2021-11-22 03:22:30|416.5|412.4|416.42|412.32|416.5|412.4|416.33|412.23|11
1637551360000|2021-11-22 03:22:40|416.41|412.31|416.45|412.35|416.7|412.6|416.39|412.29|18
1637551370000|2021-11-22 03:22:50|416.47|412.37|416.47|412.37|416.59|412.49|416.35|412.25|19
1637551380000|2021-11-22 03:23:00|416.48|412.38|416.42|412.32|416.61|412.51|416.41|412.31|19
1637551390000|2021-11-22 03:23:10|416.44|412.34|416.44|412.34|416.51|412.41|416.41|412.31|14
1637551400000|2021-11-22 03:23:20|416.41|412.31|416.26|412.16|416.47|412.37|416.26|412.16|13
1637551410000|2021-11-22 03:23:30|416.33|412.23|416.21|412.11|416.5|412.4|416.21|412.11|11
1637551420000|2021-11-22 03:23:40|416.22|412.12|416.25|412.15|416.29|412.19|416.19|412.09|16
1637551430000|2021-11-22 03:23:50|416.2|412.1|416.01|411.91|416.2|412.1|415.9|411.8|23
1637551440000|2021-11-22 03:24:00|416.05|411.95|416.07|411.97|416.11|412.01|416|411.9|15
1637551450000|2021-11-22 03:24:10|416|411.9|416.07|411.97|416.15|412.05|415.97|411.87|16
1637551460000|2021-11-22 03:24:20|416.04|411.94|416.15|412.05|416.15|412.05|415.96|411.86|6
1637551470000|2021-11-22 03:24:30|416.14|412.04|416.09|411.99|416.19|412.09|416.02|411.92|20
1637551480000|2021-11-22 03:24:40|416.08|411.98|416.08|411.98|416.08|411.98|415.93|411.83|10
1637551490000|2021-11-22 03:24:50|416.07|411.97|416.06|411.96|416.07|411.97|415.88|411.78|7
1637551500000|2021-11-22 03:25:00|415.93|411.83|416.06|411.96|416.06|411.96|415.71|411.61|7
1637551510000|2021-11-22 03:25:10|416.01|411.91|416.14|412.04|416.16|412.06|415.9|411.8|18
1637551520000|2021-11-22 03:25:20|416.15|412.05|416.01|411.91|416.32|412.22|416.01|411.91|19
1637551530000|2021-11-22 03:25:30|416.1|412|416.12|412.02|416.12|412.02|416.09|411.99|3
1637551540000|2021-11-22 03:25:40|416.01|411.91|416.13|412.03|416.18|412.08|416.01|411.91|17
1637551550000|2021-11-22 03:25:50|416.16|412.06|416.2|412.1|416.22|412.12|416.15|412.05|12
1637551560000|2021-11-22 03:26:00|416.11|412.01|416.16|412.06|416.46|412.36|416.1|412|14
1637551570000|2021-11-22 03:26:10|416.13|412.03|416.27|412.17|416.3|412.2|416.13|412.03|14
1637551580000|2021-11-22 03:26:20|416.29|412.19|416.27|412.17|416.37|412.27|416.2|412.1|12
1637551590000|2021-11-22 03:26:30|416.22|412.12|415.9|411.8|416.25|412.15|415.84|411.74|29
1637551600000|2021-11-22 03:26:40|415.93|411.83|415.94|411.84|416.08|411.98|415.87|411.77|18
1637551610000|2021-11-22 03:26:50|415.95|411.85|415.88|411.78|416.02|411.92|415.87|411.77|14
1637551620000|2021-11-22 03:27:00|415.89|411.79|415.96|411.86|415.96|411.86|415.83|411.73|7
1637551630000|2021-11-22 03:27:10|415.88|411.78|415.82|411.72|415.88|411.78|415.78|411.68|7
1637551640000|2021-11-22 03:27:20|415.88|411.78|415.7|411.6|415.88|411.78|415.69|411.59|9
1637551650000|2021-11-22 03:27:30|415.72|411.62|415.78|411.68|415.8|411.7|415.59|411.49|13
1637551660000|2021-11-22 03:27:40|415.77|411.67|415.75|411.65|415.77|411.67|415.7|411.6|3
1637551670000|2021-11-22 03:27:50|415.76|411.66|415.71|411.61|415.78|411.68|415.6|411.5|8
1637551680000|2021-11-22 03:28:00|415.7|411.6|415.65|411.55|415.7|411.6|415.51|411.41|7
1637551690000|2021-11-22 03:28:10|415.62|411.52|415.69|411.59|415.82|411.72|415.53|411.43|9
1637551700000|2021-11-22 03:28:20|415.72|411.62|415.53|411.43|415.74|411.64|415.53|411.43|10
1637551710000|2021-11-22 03:28:30|415.67|411.57|415.48|411.38|415.76|411.66|415.48|411.38|24
1637551720000|2021-11-22 03:28:40|415.46|411.36|415.51|411.41|415.51|411.41|415.36|411.26|16
1637551730000|2021-11-22 03:28:50|415.54|411.44|415.42|411.32|415.55|411.45|415.42|411.32|12
1637551740000|2021-11-22 03:29:00|415.37|411.27|415.28|411.18|415.44|411.34|415.28|411.18|17
1637551750000|2021-11-22 03:29:10|415.34|411.24|415.34|411.24|415.44|411.34|415.33|411.23|10
1637551760000|2021-11-22 03:29:20|415.36|411.26|415.28|411.18|415.47|411.37|415.21|411.11|27
1637551770000|2021-11-22 03:29:30|415.43|411.33|415.35|411.25|415.43|411.33|415.32|411.22|7
1637551780000|2021-11-22 03:29:40|415.34|411.24|415.2|411.1|415.37|411.27|415.18|411.08|17
1637551790000|2021-11-22 03:29:50|415.31|411.21|415.1|411|415.35|411.25|415.09|410.99|12
1637551800000|2021-11-22 03:30:00|415.08|410.98|415.1|411|415.15|411.05|415.02|410.92|16
1637551810000|2021-11-22 03:30:10|415.02|410.92|414.94|410.84|415.04|410.94|414.86|410.76|15
1637551820000|2021-11-22 03:30:20|414.97|410.87|415.48|411.38|415.57|411.47|414.95|410.85|31
1637551830000|2021-11-22 03:30:30|415.49|411.39|415.44|411.34|415.51|411.41|415.39|411.29|20
1637551840000|2021-11-22 03:30:40|415.42|411.32|415.07|410.97|415.43|411.33|415.02|410.92|26
1637551850000|2021-11-22 03:30:50|415.05|410.95|415.19|411.09|415.24|411.14|415.05|410.95|16
1637551860000|2021-11-22 03:31:00|415.15|411.05|415.04|410.94|415.17|411.07|415.01|410.91|16
1637551870000|2021-11-22 03:31:10|415.07|410.97|415.23|411.13|415.32|411.22|415.07|410.97|26
1637551880000|2021-11-22 03:31:20|415.21|411.11|415.17|411.07|415.26|411.16|415.06|410.96|22
1637551890000|2021-11-22 03:31:30|415.16|411.06|414.95|410.85|415.16|411.06|414.87|410.77|14
1637551900000|2021-11-22 03:31:40|414.97|410.87|414.93|410.83|414.97|410.87|414.93|410.83|6
1637551910000|2021-11-22 03:31:50|414.94|410.84|415.01|410.91|415.01|410.91|414.9|410.8|14
1637551920000|2021-11-22 03:32:00|415.04|410.94|415.04|410.94|415.15|411.05|415.04|410.94|7
1637551930000|2021-11-22 03:32:10|415.02|410.92|414.99|410.89|415.04|410.94|414.84|410.74|15
1637551940000|2021-11-22 03:32:20|414.79|410.69|414.97|410.87|415|410.9|414.79|410.69|16
1637551950000|2021-11-22 03:32:30|414.99|410.89|414.93|410.83|415.04|410.94|414.93|410.83|6
1637551960000|2021-11-22 03:32:40|414.94|410.84|414.97|410.87|414.97|410.87|414.78|410.68|11
1637551970000|2021-11-22 03:32:50|415|410.9|415.33|411.23|415.35|411.25|414.94|410.84|20
1637551980000|2021-11-22 03:33:00|415.34|411.24|415.16|411.06|415.35|411.25|415.15|411.05|12
1637551990000|2021-11-22 03:33:10|415.15|411.05|414.92|410.82|415.15|411.05|414.92|410.82|19
1637552000000|2021-11-22 03:33:20|414.96|410.86|414.83|410.73|414.97|410.87|414.82|410.72|13
1637552010000|2021-11-22 03:33:30|414.8|410.7|414.86|410.76|414.86|410.76|414.63|410.53|15
1637552020000|2021-11-22 03:33:40|414.85|410.75|414.83|410.73|415|410.9|414.78|410.68|19
1637552030000|2021-11-22 03:33:50|414.81|410.71|414.79|410.69|414.83|410.73|414.79|410.69|7
1637552040000|2021-11-22 03:34:00|414.73|410.63|414.66|410.56|414.78|410.68|414.39|410.29|31
1637552050000|2021-11-22 03:34:10|414.69|410.59|414.93|410.83|414.97|410.87|414.63|410.53|25
1637552060000|2021-11-22 03:34:20|414.98|410.88|414.37|410.27|415.36|411.26|414.3|410.2|29
1637552070000|2021-11-22 03:34:30|414.39|410.29|414.5|410.4|414.64|410.54|413.9|409.8|32
1637552080000|2021-11-22 03:34:40|414.54|410.44|415.26|411.16|415.26|411.16|414.53|410.43|36
1637552090000|2021-11-22 03:34:50|415.27|411.17|415.25|411.15|415.28|411.18|415.17|411.07|26
1637552100000|2021-11-22 03:35:00|415.26|411.16|414.58|410.48|415.28|411.18|414.56|410.46|29
1637552110000|2021-11-22 03:35:10|414.47|410.37|413.92|409.82|414.85|410.75|413.78|409.68|35
1637552120000|2021-11-22 03:35:20|414.07|409.97|414.66|410.56|414.66|410.56|414.02|409.92|35
1637552130000|2021-11-22 03:35:30|414.64|410.54|414.81|410.71|414.97|410.87|414.56|410.46|34
1637552140000|2021-11-22 03:35:40|414.8|410.7|414.98|410.88|414.99|410.89|414.73|410.63|34
1637552150000|2021-11-22 03:35:50|414.97|410.87|415.33|411.23|415.34|411.24|414.93|410.83|33
1637552160000|2021-11-22 03:36:00|415.31|411.21|415.12|411.02|415.33|411.23|415.1|411|26
1637552170000|2021-11-22 03:36:10|415.06|410.96|415.24|411.14|415.31|411.21|415.02|410.92|25
1637552180000|2021-11-22 03:36:20|415.23|411.13|415.69|411.59|415.86|411.76|415.23|411.13|32
1637552190000|2021-11-22 03:36:30|415.7|411.6|415.77|411.67|416.06|411.96|415.55|411.45|32
1637552200000|2021-11-22 03:36:40|415.71|411.61|415.91|411.81|415.98|411.88|415.71|411.61|29
1637552210000|2021-11-22 03:36:50|415.93|411.83|416.04|411.94|416.15|412.05|415.9|411.8|30
1637552220000|2021-11-22 03:37:00|416.07|411.97|416.25|412.15|416.25|412.15|416.03|411.93|23
1637552230000|2021-11-22 03:37:10|416.26|412.16|416.91|412.81|416.91|412.81|416.23|412.13|31
1637552240000|2021-11-22 03:37:20|417|412.9|417.21|413.11|417.21|413.11|416.73|412.63|26
1637552250000|2021-11-22 03:37:30|417.22|413.12|417.77|413.67|417.77|413.67|417.22|413.12|31
1637552260000|2021-11-22 03:37:40|417.75|413.65|417.72|413.62|417.85|413.75|417.7|413.6|23
1637552270000|2021-11-22 03:37:50|417.77|413.67|417.64|413.54|417.77|413.67|417.62|413.52|28
1637552280000|2021-11-22 03:38:00|417.62|413.52|417.78|413.68|417.82|413.72|417.62|413.52|27
1637552290000|2021-11-22 03:38:10|417.79|413.69|417.95|413.85|418|413.9|417.79|413.69|17
1637552300000|2021-11-22 03:38:20|418.01|413.91|418.01|413.91|418.14|414.04|417.99|413.89|10
1637552310000|2021-11-22 03:38:30|418|413.9|418.15|414.05|418.27|414.17|418|413.9|31
1637552320000|2021-11-22 03:38:40|418.16|414.06|418.36|414.26|418.41|414.31|418.16|414.06|21
1637552330000|2021-11-22 03:38:50|418.33|414.23|417.99|413.89|418.33|414.23|417.98|413.88|28
1637552340000|2021-11-22 03:39:00|418|413.9|418.12|414.02|418.15|414.05|417.93|413.83|23
1637552350000|2021-11-22 03:39:10|418.2|414.1|418.22|414.12|418.24|414.14|418.12|414.02|12
1637552360000|2021-11-22 03:39:20|418.24|414.14|418.66|414.56|418.66|414.56|418.2|414.1|15
1637552370000|2021-11-22 03:39:30|418.67|414.57|418.96|414.86|419.22|415.12|418.61|414.51|27
1637552380000|2021-11-22 03:39:40|419.03|414.93|419.07|414.97|419.23|415.13|418.89|414.79|23
1637552390000|2021-11-22 03:39:50|419.05|414.95|418.96|414.86|419.07|414.97|418.85|414.75|25
1637552400000|2021-11-22 03:40:00|418.95|414.85|418.74|414.64|419.1|415|418.59|414.49|24
1637552410000|2021-11-22 03:40:10|418.76|414.66|418.85|414.75|419.04|414.94|418.62|414.52|29
1637552420000|2021-11-22 03:40:20|418.89|414.79|418.74|414.64|418.91|414.81|418.74|414.64|27
1637552430000|2021-11-22 03:40:30|418.7|414.6|418.78|414.68|418.83|414.73|418.64|414.54|25
1637552440000|2021-11-22 03:40:40|418.67|414.57|418.44|414.34|418.77|414.67|418.43|414.33|32
1637552450000|2021-11-22 03:40:50|418.66|414.56|418.68|414.58|418.85|414.75|418.4|414.3|22
1637552460000|2021-11-22 03:41:00|418.71|414.61|418.33|414.23|418.71|414.61|418.21|414.11|21
1637552470000|2021-11-22 03:41:10|418.31|414.21|418.36|414.26|418.47|414.37|418.21|414.11|15
1637552480000|2021-11-22 03:41:20|418.44|414.34|418.66|414.56|418.69|414.59|418.33|414.23|25
1637552490000|2021-11-22 03:41:30|418.64|414.54|418.73|414.63|418.76|414.66|418.64|414.54|14
1637552500000|2021-11-22 03:41:40|418.75|414.65|418.47|414.37|418.75|414.65|418.38|414.28|22
1637552510000|2021-11-22 03:41:50|418.41|414.31|418.32|414.22|418.52|414.42|418.25|414.15|24
1637552520000|2021-11-22 03:42:00|418.3|414.2|418.12|414.02|418.33|414.23|418.12|414.02|22
1637552530000|2021-11-22 03:42:10|418.1|414|418.21|414.11|418.3|414.2|418.08|413.98|24
1637552540000|2021-11-22 03:42:20|418.2|414.1|418.04|413.94|418.22|414.12|417.91|413.81|20
1637552550000|2021-11-22 03:42:30|418.03|413.93|418|413.9|418.06|413.96|417.9|413.8|10
1637552560000|2021-11-22 03:42:40|418.01|413.91|417.82|413.72|418.01|413.91|417.82|413.72|23
1637552570000|2021-11-22 03:42:50|417.85|413.75|417.86|413.76|417.9|413.8|417.85|413.75|11
1637552580000|2021-11-22 03:43:00|417.88|413.78|417.96|413.86|418.17|414.07|417.88|413.78|27
1637552590000|2021-11-22 03:43:10|417.98|413.88|417.61|413.51|418.1|414|417.61|413.51|26
1637552600000|2021-11-22 03:43:20|417.58|413.48|417.63|413.53|417.69|413.59|417.54|413.44|18
1637552610000|2021-11-22 03:43:30|417.64|413.54|417.41|413.31|417.71|413.61|417.41|413.31|22
1637552620000|2021-11-22 03:43:40|417.4|413.3|417.03|412.93|417.43|413.33|417.03|412.93|24
1637552630000|2021-11-22 03:43:50|417.01|412.91|417.05|412.95|417.05|412.95|416.65|412.55|20
1637552640000|2021-11-22 03:44:00|417.04|412.94|417.33|413.23|417.33|413.23|417.04|412.94|27
1637552650000|2021-11-22 03:44:10|417.31|413.21|417.25|413.15|417.34|413.24|417.09|412.99|27
1637552660000|2021-11-22 03:44:20|417.23|413.13|416.94|412.84|417.23|413.13|416.84|412.74|24
1637552670000|2021-11-22 03:44:30|416.92|412.82|416.7|412.6|416.94|412.84|416.67|412.57|19
1637552680000|2021-11-22 03:44:40|416.69|412.59|416.64|412.54|416.87|412.77|416.64|412.54|24
1637552690000|2021-11-22 03:44:50|416.65|412.55|416.87|412.77|416.9|412.8|416.65|412.55|25
1637552700000|2021-11-22 03:45:00|416.85|412.75|417.24|413.14|417.24|413.14|416.85|412.75|18
1637552710000|2021-11-22 03:45:10|417.27|413.17|417.23|413.13|417.37|413.27|417.23|413.13|18
1637552720000|2021-11-22 03:45:20|417.2|413.1|417.07|412.97|417.25|413.15|416.92|412.82|26
1637552730000|2021-11-22 03:45:30|417|412.9|416.72|412.62|417|412.9|416.7|412.6|27
1637552740000|2021-11-22 03:45:40|416.71|412.61|416.74|412.64|416.91|412.81|416.71|412.61|18
1637552750000|2021-11-22 03:45:50|416.76|412.66|416.87|412.77|417|412.9|416.76|412.66|25
1637552760000|2021-11-22 03:46:00|416.9|412.8|416.96|412.86|417.02|412.92|416.85|412.75|23
1637552770000|2021-11-22 03:46:10|416.95|412.85|416.98|412.88|417.03|412.93|416.79|412.69|18
1637552780000|2021-11-22 03:46:20|416.99|412.89|416.93|412.83|417|412.9|416.93|412.83|11
1637552790000|2021-11-22 03:46:30|416.89|412.79|416.97|412.87|416.97|412.87|416.89|412.79|19
1637552800000|2021-11-22 03:46:40|417.02|412.92|417.34|413.24|417.34|413.24|417.02|412.92|16
1637552810000|2021-11-22 03:46:50|417.32|413.22|417.18|413.08|417.32|413.22|417.08|412.98|15
1637552820000|2021-11-22 03:47:00|417.19|413.09|417.19|413.09|417.24|413.14|417.17|413.07|7
1637552830000|2021-11-22 03:47:10|417.2|413.1|417.54|413.44|417.75|413.65|417.2|413.1|28
1637552840000|2021-11-22 03:47:20|417.68|413.58|417.62|413.52|417.74|413.64|417.53|413.43|18
1637552850000|2021-11-22 03:47:30|417.59|413.49|417.57|413.47|417.68|413.58|417.55|413.45|15
1637552860000|2021-11-22 03:47:40|417.58|413.48|417.65|413.55|417.67|413.57|417.58|413.48|6
1637552870000|2021-11-22 03:47:50|417.62|413.52|418.09|413.99|418.09|413.99|417.61|413.51|24
1637552880000|2021-11-22 03:48:00|418.11|414.01|418.43|414.33|418.67|414.57|418.06|413.96|31
1637552890000|2021-11-22 03:48:10|418.45|414.35|418.74|414.64|418.85|414.75|418.45|414.35|23
1637552900000|2021-11-22 03:48:20|418.7|414.6|418.74|414.64|418.84|414.74|418.68|414.58|18
1637552910000|2021-11-22 03:48:30|418.77|414.67|418.82|414.72|418.85|414.75|418.67|414.57|14
1637552920000|2021-11-22 03:48:40|418.73|414.63|418.72|414.62|418.77|414.67|418.72|414.62|9
1637552930000|2021-11-22 03:48:50|418.73|414.63|418.78|414.68|418.87|414.77|418.73|414.63|8
1637552940000|2021-11-22 03:49:00|418.79|414.69|418.85|414.75|418.85|414.75|418.79|414.69|7
1637552950000|2021-11-22 03:49:10|418.81|414.71|418.98|414.88|419.03|414.93|418.77|414.67|21
1637552960000|2021-11-22 03:49:20|419|414.9|418.91|414.81|419.02|414.92|418.89|414.79|15
1637552970000|2021-11-22 03:49:30|419|414.9|419|414.9|419|414.9|419|414.9|1
1637552980000|2021-11-22 03:49:40|418.96|414.86|418.7|414.6|419.01|414.91|418.7|414.6|15
1637552990000|2021-11-22 03:49:50|418.73|414.63|418.85|414.75|418.85|414.75|418.67|414.57|16
1637553000000|2021-11-22 03:50:00|418.88|414.78|418.83|414.73|418.91|414.81|418.73|414.63|24
1637553010000|2021-11-22 03:50:10|418.84|414.74|418.53|414.43|418.85|414.75|418.53|414.43|24
1637553020000|2021-11-22 03:50:20|418.54|414.44|418.26|414.16|418.56|414.46|418.25|414.15|19
1637553030000|2021-11-22 03:50:30|418.25|414.15|418.1|414|418.38|414.28|418.04|413.94|26
1637553040000|2021-11-22 03:50:40|418.13|414.03|418.25|414.15|418.25|414.15|418|413.9|14
1637553050000|2021-11-22 03:50:50|418.15|414.05|418.08|413.98|418.19|414.09|418.01|413.91|20
1637553060000|2021-11-22 03:51:00|418.06|413.96|417.7|413.6|418.15|414.05|417.64|413.54|21
1637553070000|2021-11-22 03:51:10|417.68|413.58|417.22|413.12|417.68|413.58|417.21|413.11|25
1637553080000|2021-11-22 03:51:20|417.21|413.11|417.33|413.23|417.36|413.26|417.19|413.09|25
1637553090000|2021-11-22 03:51:30|417.3|413.2|417.15|413.05|417.33|413.23|417.12|413.02|25
1637553100000|2021-11-22 03:51:40|417.09|412.99|416.78|412.68|417.19|413.09|416.77|412.67|27
1637553110000|2021-11-22 03:51:50|416.79|412.69|416.93|412.83|416.95|412.85|416.79|412.69|10
1637553120000|2021-11-22 03:52:00|416.94|412.84|416.93|412.83|416.94|412.84|416.92|412.82|12
1637553130000|2021-11-22 03:52:10|416.92|412.82|416.77|412.67|416.92|412.82|416.77|412.67|21
1637553140000|2021-11-22 03:52:20|416.74|412.64|416.6|412.5|416.78|412.68|416.5|412.4|22
1637553150000|2021-11-22 03:52:30|416.57|412.47|416.59|412.49|416.59|412.49|416.32|412.22|12
1637553160000|2021-11-22 03:52:40|416.57|412.47|416.53|412.43|416.57|412.47|416.39|412.29|17
1637553170000|2021-11-22 03:52:50|416.44|412.34|416.45|412.35|416.49|412.39|416.44|412.34|8
1637553180000|2021-11-22 03:53:00|416.43|412.33|416.38|412.28|416.43|412.33|416.38|412.28|2
1637553190000|2021-11-22 03:53:10|416.4|412.3|416.36|412.26|416.41|412.31|416.3|412.2|9
1637553200000|2021-11-22 03:53:20|416.35|412.25|416.07|411.97|416.4|412.3|416.06|411.96|19
1637553210000|2021-11-22 03:53:30|416.12|412.02|416|411.9|416.16|412.06|415.99|411.89|15
1637553220000|2021-11-22 03:53:40|416.21|412.11|416.07|411.97|416.33|412.23|416.04|411.94|25
1637553230000|2021-11-22 03:53:50|416|411.9|416.16|412.06|416.2|412.1|416|411.9|7
1637553240000|2021-11-22 03:54:00|416.17|412.07|416.36|412.26|416.47|412.37|416.17|412.07|12
1637553250000|2021-11-22 03:54:10|416.29|412.19|416.37|412.27|416.39|412.29|416.26|412.16|24
1637553260000|2021-11-22 03:54:20|416.38|412.28|416.3|412.2|416.38|412.28|416.23|412.13|21
1637553270000|2021-11-22 03:54:30|416.36|412.26|416.3|412.2|416.44|412.34|416.28|412.18|19
1637553280000|2021-11-22 03:54:40|416.31|412.21|416.49|412.39|416.49|412.39|416.31|412.21|10
1637553290000|2021-11-22 03:54:50|416.5|412.4|416.47|412.37|416.52|412.42|416.45|412.35|18
1637553300000|2021-11-22 03:55:00|416.59|412.49|416.56|412.46|416.71|412.61|416.49|412.39|18
1637553310000|2021-11-22 03:55:10|416.58|412.48|416.44|412.34|416.65|412.55|416.44|412.34|14
1637553320000|2021-11-22 03:55:20|416.47|412.37|416.52|412.42|416.54|412.44|416.47|412.37|11
1637553330000|2021-11-22 03:55:30|416.49|412.39|416.55|412.45|416.61|412.51|416.36|412.26|17
1637553340000|2021-11-22 03:55:40|416.56|412.46|416.52|412.42|416.61|412.51|416.51|412.41|15
1637553350000|2021-11-22 03:55:50|416.53|412.43|416.74|412.64|416.76|412.66|416.53|412.43|9
1637553360000|2021-11-22 03:56:00|416.73|412.63|417|412.9|417|412.9|416.72|412.62|16
1637553370000|2021-11-22 03:56:10|416.99|412.89|416.83|412.73|416.99|412.89|416.67|412.57|21
1637553380000|2021-11-22 03:56:20|416.65|412.55|416.64|412.54|416.89|412.79|416.64|412.54|21
1637553390000|2021-11-22 03:56:30|416.65|412.55|416.53|412.43|416.76|412.66|416.53|412.43|13
1637553400000|2021-11-22 03:56:40|416.54|412.44|416.61|412.51|416.63|412.53|416.52|412.42|9
1637553410000|2021-11-22 03:56:50|416.62|412.52|416.35|412.25|416.62|412.52|416.35|412.25|17
1637553420000|2021-11-22 03:57:00|416.34|412.24|416.25|412.15|416.41|412.31|416.24|412.14|14
1637553430000|2021-11-22 03:57:10|416.27|412.17|416.5|412.4|416.5|412.4|416.27|412.17|10
1637553440000|2021-11-22 03:57:20|416.51|412.41|416.52|412.42|416.52|412.42|416.51|412.41|2
1637553450000|2021-11-22 03:57:30|416.51|412.41|416.48|412.38|416.6|412.5|416.43|412.33|16
1637553460000|2021-11-22 03:57:40|416.49|412.39|416.62|412.52|416.62|412.52|416.49|412.39|15
1637553470000|2021-11-22 03:57:50|416.63|412.53|417|412.9|417.17|413.07|416.61|412.51|12
1637553480000|2021-11-22 03:58:00|417.08|412.98|416.97|412.87|417.14|413.04|416.97|412.87|17
1637553490000|2021-11-22 03:58:10|417.07|412.97|417|412.9|417.16|413.06|416.98|412.88|13
1637553500000|2021-11-22 03:58:20|417.01|412.91|416.97|412.87|417.18|413.08|416.97|412.87|23
1637553510000|2021-11-22 03:58:30|417.04|412.94|416.86|412.76|417.15|413.05|416.74|412.64|24
1637553520000|2021-11-22 03:58:40|416.85|412.75|416.6|412.5|416.9|412.8|416.6|412.5|26
1637553530000|2021-11-22 03:58:50|416.59|412.49|416.42|412.32|416.66|412.56|416.42|412.32|15
1637553540000|2021-11-22 03:59:00|416.56|412.46|416.63|412.53|416.7|412.6|416.29|412.19|18
1637553550000|2021-11-22 03:59:10|416.62|412.52|416.5|412.4|416.64|412.54|416.43|412.33|16
1637553560000|2021-11-22 03:59:20|416.4|412.3|416.54|412.44|416.57|412.47|416.39|412.29|20
1637553570000|2021-11-22 03:59:30|416.56|412.46|416.8|412.7|416.8|412.7|416.56|412.46|15
1637553580000|2021-11-22 03:59:40|416.79|412.69|416.74|412.64|416.79|412.69|416.71|412.61|18
1637553590000|2021-11-22 03:59:50|416.73|412.63|416.78|412.68|416.78|412.68|416.73|412.63|6
1637553600000|2021-11-22 04:00:00|416.77|412.67|416.44|412.34|416.77|412.67|416.44|412.34|26
1637553610000|2021-11-22 04:00:10|416.43|412.33|416.22|412.12|416.45|412.35|416.21|412.11|24
1637553620000|2021-11-22 04:00:20|416.17|412.07|416.24|412.14|416.24|412.14|416.12|412.02|11
1637553630000|2021-11-22 04:00:30|416.25|412.15|416.24|412.14|416.35|412.25|416.11|412.01|22
1637553640000|2021-11-22 04:00:40|416.26|412.16|416.3|412.2|416.32|412.22|416.16|412.06|16
1637553650000|2021-11-22 04:00:50|416.29|412.19|416.3|412.2|416.31|412.21|416.11|412.01|16
1637553660000|2021-11-22 04:01:00|416.33|412.23|416.28|412.18|416.33|412.23|416.28|412.18|9
1637553670000|2021-11-22 04:01:10|416.24|412.14|416.22|412.12|416.26|412.16|416.15|412.05|17
1637553680000|2021-11-22 04:01:20|416.21|412.11|416.23|412.13|416.23|412.13|416.05|411.95|15
1637553690000|2021-11-22 04:01:30|416.19|412.09|416.14|412.04|416.21|412.11|415.99|411.89|20
1637553700000|2021-11-22 04:01:40|416.13|412.03|416.14|412.04|416.14|412.04|416.01|411.91|12
1637553710000|2021-11-22 04:01:50|416.13|412.03|415.99|411.89|416.16|412.06|415.94|411.84|14
1637553720000|2021-11-22 04:02:00|415.9|411.8|416.25|412.15|416.25|412.15|415.9|411.8|25
1637553730000|2021-11-22 04:02:10|416.12|412.02|416.22|412.12|416.28|412.18|416.1|412|22
1637553740000|2021-11-22 04:02:20|416.21|412.11|416.03|411.93|416.26|412.16|415.92|411.82|25
1637553750000|2021-11-22 04:02:30|416.01|411.91|416.04|411.94|416.04|411.94|415.94|411.84|9
1637553760000|2021-11-22 04:02:40|415.96|411.86|415.66|411.56|415.96|411.86|415.56|411.46|24
1637553770000|2021-11-22 04:02:50|415.71|411.61|415.81|411.71|415.81|411.71|415.65|411.55|17
1637553780000|2021-11-22 04:03:00|415.9|411.8|415.78|411.68|416.04|411.94|415.74|411.64|24
1637553790000|2021-11-22 04:03:10|415.73|411.63|415.77|411.67|415.78|411.68|415.65|411.55|13
1637553800000|2021-11-22 04:03:20|415.75|411.65|415.97|411.87|415.98|411.88|415.68|411.58|21
1637553810000|2021-11-22 04:03:30|415.96|411.86|415.95|411.85|416.01|411.91|415.9|411.8|12
1637553820000|2021-11-22 04:03:40|415.96|411.86|415.98|411.88|416|411.9|415.95|411.85|11
1637553830000|2021-11-22 04:03:50|415.99|411.89|415.93|411.83|415.99|411.89|415.84|411.74|19
1637553840000|2021-11-22 04:04:00|415.92|411.82|416.35|412.25|416.43|412.33|415.92|411.82|22
1637553850000|2021-11-22 04:04:10|416.34|412.24|416.46|412.36|416.56|412.46|416.14|412.04|36
1637553860000|2021-11-22 04:04:20|416.47|412.37|416.42|412.32|416.69|412.59|416.4|412.3|26
1637553870000|2021-11-22 04:04:30|416.43|412.33|416.57|412.47|416.57|412.47|416.42|412.32|19
1637553880000|2021-11-22 04:04:40|416.61|412.51|416.58|412.48|416.62|412.52|416.47|412.37|13
1637553890000|2021-11-22 04:04:50|416.56|412.46|416.45|412.35|416.56|412.46|416.36|412.26|17
1637553900000|2021-11-22 04:05:00|416.43|412.33|416.26|412.16|416.45|412.35|416.26|412.16|12
1637553910000|2021-11-22 04:05:10|416.29|412.19|416.51|412.41|416.67|412.57|416.28|412.18|19
1637553920000|2021-11-22 04:05:20|416.54|412.44|416.85|412.75|416.85|412.75|416.52|412.42|19
1637553930000|2021-11-22 04:05:30|416.86|412.76|417.05|412.95|417.06|412.96|416.86|412.76|16
1637553940000|2021-11-22 04:05:40|417.03|412.93|417.12|413.02|417.12|413.02|416.84|412.74|25
1637553950000|2021-11-22 04:05:50|417.1|413|417.29|413.19|417.43|413.33|417.09|412.99|26
1637553960000|2021-11-22 04:06:00|417.32|413.22|417.27|413.17|417.43|413.33|417.11|413.01|22
1637553970000|2021-11-22 04:06:10|417.31|413.21|417.32|413.22|417.33|413.23|417.29|413.19|12
1637553980000|2021-11-22 04:06:20|417.33|413.23|417.5|413.4|417.5|413.4|417.29|413.19|14
1637553990000|2021-11-22 04:06:30|417.59|413.49|417.72|413.62|417.79|413.69|417.56|413.46|19
1637554000000|2021-11-22 04:06:40|417.77|413.67|417.72|413.62|417.93|413.83|417.72|413.62|25
1637554010000|2021-11-22 04:06:50|417.85|413.75|418.17|414.07|418.22|414.12|417.74|413.64|25
1637554020000|2021-11-22 04:07:00|418.14|414.04|418.19|414.09|418.22|414.12|418.06|413.96|21
1637554030000|2021-11-22 04:07:10|418.17|414.07|418.01|413.91|418.17|414.07|418.01|413.91|16
1637554040000|2021-11-22 04:07:20|418.02|413.92|418.2|414.1|418.2|414.1|418.02|413.92|18
1637554050000|2021-11-22 04:07:30|418.22|414.12|418.16|414.06|418.24|414.14|418.13|414.03|25
1637554060000|2021-11-22 04:07:40|418.17|414.07|418.2|414.1|418.21|414.11|418.17|414.07|4
1637554070000|2021-11-22 04:07:50|418.21|414.11|418.16|414.06|418.21|414.11|418.16|414.06|6
1637554080000|2021-11-22 04:08:00|418.15|414.05|418.34|414.24|418.34|414.24|418.15|414.05|13
1637554090000|2021-11-22 04:08:10|418.39|414.29|418.7|414.6|418.71|414.61|418.35|414.25|16
1637554100000|2021-11-22 04:08:20|418.69|414.59|418.54|414.44|418.72|414.62|418.54|414.44|14
1637554110000|2021-11-22 04:08:30|418.6|414.5|418.7|414.6|418.72|414.62|418.6|414.5|5
1637554120000|2021-11-22 04:08:40|418.69|414.59|418.65|414.55|418.7|414.6|418.65|414.55|6
1637554130000|2021-11-22 04:08:50|418.51|414.41|418.62|414.52|418.64|414.54|418.51|414.41|13
1637554140000|2021-11-22 04:09:00|418.46|414.36|418.1|414|418.52|414.42|418.1|414|14
1637554150000|2021-11-22 04:09:10|418.13|414.03|418.1|414|418.22|414.12|418.04|413.94|17
1637554160000|2021-11-22 04:09:20|418.11|414.01|418.07|413.97|418.21|414.11|418.03|413.93|20
1637554170000|2021-11-22 04:09:30|418.21|414.11|418.02|413.92|418.21|414.11|418.01|413.91|8
1637554180000|2021-11-22 04:09:40|418.09|413.99|418.13|414.03|418.13|414.03|418.05|413.95|10
1637554190000|2021-11-22 04:09:50|418.15|414.05|418.36|414.26|418.45|414.35|418.15|414.05|21
1637554200000|2021-11-22 04:10:00|418.3|414.2|418.18|414.08|418.33|414.23|418.04|413.94|22
1637554210000|2021-11-22 04:10:10|418.2|414.1|417.95|413.85|418.2|414.1|417.94|413.84|18
1637554220000|2021-11-22 04:10:20|417.96|413.86|417.98|413.88|418.15|414.05|417.96|413.86|7
1637554230000|2021-11-22 04:10:30|417.97|413.87|418.03|413.93|418.04|413.94|417.97|413.87|10
1637554240000|2021-11-22 04:10:40|418.14|414.04|418.05|413.95|418.14|414.04|418|413.9|9
1637554250000|2021-11-22 04:10:50|418.13|414.03|418.06|413.96|418.16|414.06|418|413.9|10
1637554260000|2021-11-22 04:11:00|418.07|413.97|418.01|413.91|418.08|413.98|418.01|413.91|15
1637554270000|2021-11-22 04:11:10|417.98|413.88|418.17|414.07|418.24|414.14|417.98|413.88|15
1637554280000|2021-11-22 04:11:20|418.16|414.06|418.15|414.05|418.34|414.24|418.13|414.03|12
1637554290000|2021-11-22 04:11:30|418.16|414.06|418.29|414.19|418.3|414.2|418.12|414.02|12
1637554300000|2021-11-22 04:11:40|418.34|414.24|418.3|414.2|418.34|414.24|418.27|414.17|6
1637554310000|2021-11-22 04:11:50|418.29|414.19|418.45|414.35|418.46|414.36|418.16|414.06|15
1637554320000|2021-11-22 04:12:00|418.41|414.31|418.5|414.4|418.5|414.4|418.37|414.27|8
1637554330000|2021-11-22 04:12:10|418.44|414.34|418.51|414.41|418.57|414.47|418.44|414.34|9
1637554340000|2021-11-22 04:12:20|418.54|414.44|418.67|414.57|418.69|414.59|418.47|414.37|22
1637554350000|2021-11-22 04:12:30|418.62|414.52|418.63|414.53|418.63|414.53|418.61|414.51|3
1637554360000|2021-11-22 04:12:40|418.66|414.56|418.62|414.52|418.71|414.61|418.5|414.4|7
1637554370000|2021-11-22 04:12:50|418.6|414.5|418.65|414.55|418.65|414.55|418.6|414.5|4
1637554380000|2021-11-22 04:13:00|418.37|414.27|418.35|414.25|418.41|414.31|418.34|414.24|7
1637554390000|2021-11-22 04:13:10|418.37|414.27|418.23|414.13|418.4|414.3|418.12|414.02|16
1637554400000|2021-11-22 04:13:20|418.19|414.09|418.22|414.12|418.31|414.21|418.19|414.09|12
1637554410000|2021-11-22 04:13:30|418.24|414.14|418.26|414.16|418.45|414.35|418.21|414.11|17
1637554420000|2021-11-22 04:13:40|418.27|414.17|418.4|414.3|418.43|414.33|418.22|414.12|21
1637554430000|2021-11-22 04:13:50|418.39|414.29|418.44|414.34|418.57|414.47|418.25|414.15|18
1637554440000|2021-11-22 04:14:00|418.43|414.33|418.42|414.32|418.43|414.33|418.35|414.25|11
1637554450000|2021-11-22 04:14:10|418.52|414.42|418.34|414.24|418.52|414.42|418.34|414.24|6
1637554460000|2021-11-22 04:14:20|418.39|414.29|418.46|414.36|418.55|414.45|418.37|414.27|10
1637554470000|2021-11-22 04:14:30|418.47|414.37|418.58|414.48|418.64|414.54|418.47|414.37|11
1637554480000|2021-11-22 04:14:40|418.56|414.46|418.62|414.52|418.69|414.59|418.52|414.42|16
1637554490000|2021-11-22 04:14:50|418.6|414.5|418.71|414.61|418.91|414.81|418.6|414.5|19
1637554500000|2021-11-22 04:15:00|418.72|414.62|418.78|414.68|418.82|414.72|418.63|414.53|20
1637554510000|2021-11-22 04:15:10|418.79|414.69|418.63|414.53|418.85|414.75|418.59|414.49|14
1637554520000|2021-11-22 04:15:20|418.67|414.57|418.8|414.7|418.85|414.75|418.63|414.53|10
1637554530000|2021-11-22 04:15:30|418.81|414.71|418.5|414.4|418.81|414.71|418.43|414.33|19
1637554540000|2021-11-22 04:15:40|418.49|414.39|418.18|414.08|418.5|414.4|418.18|414.08|26
1637554550000|2021-11-22 04:15:50|418.23|414.13|418.17|414.07|418.26|414.16|418.1|414|28
1637554560000|2021-11-22 04:16:00|418.18|414.08|418.33|414.23|418.45|414.35|418.18|414.08|20
1637554570000|2021-11-22 04:16:10|418.32|414.22|418.32|414.22|418.35|414.25|418.16|414.06|23
1637554580000|2021-11-22 04:16:20|418.31|414.21|418.05|413.95|418.32|414.22|417.99|413.89|13
1637554590000|2021-11-22 04:16:30|418.03|413.93|418|413.9|418.08|413.98|417.93|413.83|13
1637554600000|2021-11-22 04:16:40|417.96|413.86|417.96|413.86|418.04|413.94|417.95|413.85|12
1637554610000|2021-11-22 04:16:50|417.95|413.85|417.95|413.85|417.98|413.88|417.84|413.74|15
1637554620000|2021-11-22 04:17:00|417.96|413.86|418.02|413.92|418.05|413.95|417.93|413.83|11
1637554630000|2021-11-22 04:17:10|418.01|413.91|417.8|413.7|418.01|413.91|417.8|413.7|22
1637554640000|2021-11-22 04:17:20|417.79|413.69|417.71|413.61|417.82|413.72|417.7|413.6|24
1637554650000|2021-11-22 04:17:30|417.7|413.6|417.62|413.52|417.7|413.6|417.62|413.52|6
1637554660000|2021-11-22 04:17:40|417.63|413.53|417.25|413.15|417.63|413.53|417.25|413.15|17
1637554670000|2021-11-22 04:17:50|417.26|413.16|417.45|413.35|417.52|413.42|417.25|413.15|16
1637554680000|2021-11-22 04:18:00|417.46|413.36|417.51|413.41|417.59|413.49|417.45|413.35|8
1637554690000|2021-11-22 04:18:10|417.55|413.45|417.54|413.44|417.55|413.45|417.5|413.4|8
1637554700000|2021-11-22 04:18:20|417.56|413.46|417.68|413.58|417.68|413.58|417.4|413.3|12
1637554710000|2021-11-22 04:18:30|417.5|413.4|417.64|413.54|417.72|413.62|417.5|413.4|14
1637554720000|2021-11-22 04:18:40|417.68|413.58|417.55|413.45|417.68|413.58|417.55|413.45|14
1637554730000|2021-11-22 04:18:50|417.54|413.44|417.51|413.41|417.57|413.47|417.39|413.29|17
1637554740000|2021-11-22 04:19:00|417.5|413.4|417.49|413.39|417.51|413.41|417.37|413.27|12
1637554750000|2021-11-22 04:19:10|417.48|413.38|417.13|413.03|417.5|413.4|417.12|413.02|20
1637554760000|2021-11-22 04:19:20|417.12|413.02|417.15|413.05|417.28|413.18|417.12|413.02|18
1637554770000|2021-11-22 04:19:30|417.13|413.03|417.43|413.33|417.46|413.36|417.13|413.03|21
1637554780000|2021-11-22 04:19:40|417.42|413.32|417.4|413.3|417.43|413.33|417.4|413.3|5
1637554790000|2021-11-22 04:19:50|417.41|413.31|417.5|413.4|417.5|413.4|417.3|413.2|7
1637554800000|2021-11-22 04:20:00|417.49|413.39|417.37|413.27|417.52|413.42|417.3|413.2|13
1637554810000|2021-11-22 04:20:10|417.38|413.28|417.5|413.4|417.55|413.45|417.36|413.26|16
1637554820000|2021-11-22 04:20:20|417.51|413.41|417.71|413.61|417.73|413.63|417.5|413.4|17
1637554830000|2021-11-22 04:20:30|417.59|413.49|417.59|413.49|417.62|413.52|417.58|413.48|7
1637554840000|2021-11-22 04:20:40|417.62|413.52|417.53|413.43|417.62|413.52|417.53|413.43|12
1637554850000|2021-11-22 04:20:50|417.51|413.41|417.5|413.4|417.69|413.59|417.48|413.38|19
1637554860000|2021-11-22 04:21:00|417.52|413.42|417.63|413.53|417.65|413.55|417.52|413.42|9
1637554870000|2021-11-22 04:21:10|417.9|413.8|417.96|413.86|418.11|414.01|417.78|413.68|11
1637554880000|2021-11-22 04:21:20|417.94|413.84|418.02|413.92|418.15|414.05|417.92|413.82|13
1637554890000|2021-11-22 04:21:30|418|413.9|417.96|413.86|418.05|413.95|417.96|413.86|11
1637554900000|2021-11-22 04:21:40|417.97|413.87|418|413.9|418.33|414.23|417.97|413.87|14
1637554910000|2021-11-22 04:21:50|418.17|414.07|418.41|414.31|418.5|414.4|418|413.9|20
1637554920000|2021-11-22 04:22:00|418.37|414.27|418.42|414.32|418.46|414.36|418.3|414.2|19
1637554930000|2021-11-22 04:22:10|418.37|414.27|418.43|414.33|418.5|414.4|418.35|414.25|13
1637554940000|2021-11-22 04:22:20|418.64|414.54|418.32|414.22|418.64|414.54|418.32|414.22|11
1637554950000|2021-11-22 04:22:30|418.46|414.36|418.61|414.51|418.61|414.51|418.43|414.33|6
1637554960000|2021-11-22 04:22:40|418.62|414.52|418.71|414.61|418.71|414.61|418.53|414.43|8
1637554970000|2021-11-22 04:22:50|418.7|414.6|418.67|414.57|418.7|414.6|418.66|414.56|12
1637554980000|2021-11-22 04:23:00|418.68|414.58|418.7|414.6|418.7|414.6|418.66|414.56|7
1637554990000|2021-11-22 04:23:10|418.72|414.62|418.65|414.55|418.72|414.62|418.65|414.55|4
1637555000000|2021-11-22 04:23:20|418.72|414.62|418.62|414.52|418.72|414.62|418.61|414.51|6
1637555010000|2021-11-22 04:23:30|418.65|414.55|418.59|414.49|418.67|414.57|418.52|414.42|8
1637555020000|2021-11-22 04:23:40|418.6|414.5|418.71|414.61|418.71|414.61|418.51|414.41|11
1637555030000|2021-11-22 04:23:50|418.69|414.59|418.59|414.49|418.7|414.6|418.59|414.49|7
1637555040000|2021-11-22 04:24:00|418.61|414.51|418.6|414.5|418.71|414.61|418.6|414.5|5
1637555050000|2021-11-22 04:24:10|418.55|414.45|418.61|414.51|418.66|414.56|418.55|414.45|20
1637555060000|2021-11-22 04:24:20|418.6|414.5|418.46|414.36|418.61|414.51|418.46|414.36|4
1637555070000|2021-11-22 04:24:30|418.47|414.37|418.46|414.36|418.66|414.56|418.44|414.34|11
1637555080000|2021-11-22 04:24:40|418.45|414.35|418.62|414.52|418.63|414.53|418.38|414.28|16
1637555090000|2021-11-22 04:24:50|418.56|414.46|418.72|414.62|418.74|414.64|418.56|414.46|11
1637555100000|2021-11-22 04:25:00|418.79|414.69|418.71|414.61|418.79|414.69|418.68|414.58|13
1637555110000|2021-11-22 04:25:10|418.74|414.64|418.73|414.63|418.74|414.64|418.6|414.5|9
1637555120000|2021-11-22 04:25:20|418.74|414.64|418.74|414.64|418.74|414.64|418.56|414.46|9
1637555130000|2021-11-22 04:25:30|418.76|414.66|418.25|414.15|418.76|414.66|418.25|414.15|21
1637555140000|2021-11-22 04:25:40|418.29|414.19|418.36|414.26|418.37|414.27|418.24|414.14|11
1637555150000|2021-11-22 04:25:50|418.39|414.29|418.15|414.05|418.39|414.29|418.1|414|17
1637555160000|2021-11-22 04:26:00|418.08|413.98|417.83|413.73|418.08|413.98|417.83|413.73|28
1637555170000|2021-11-22 04:26:10|417.81|413.71|417.64|413.54|417.81|413.71|417.6|413.5|23
1637555180000|2021-11-22 04:26:20|417.67|413.57|417.64|413.54|417.72|413.62|417.62|413.52|12
1637555190000|2021-11-22 04:26:30|417.59|413.49|417.64|413.54|417.66|413.56|417.59|413.49|3
1637555200000|2021-11-22 04:26:40|417.67|413.57|417.81|413.71|417.81|413.71|417.67|413.57|2
1637555210000|2021-11-22 04:26:50|417.8|413.7|417.66|413.56|417.8|413.7|417.66|413.56|4
1637555220000|2021-11-22 04:27:00|417.78|413.68|417.64|413.54|417.83|413.73|417.64|413.54|11
1637555230000|2021-11-22 04:27:10|417.6|413.5|417.62|413.52|417.75|413.65|417.6|413.5|7
1637555240000|2021-11-22 04:27:20|417.66|413.56|417.62|413.52|417.71|413.61|417.55|413.45|21
1637555250000|2021-11-22 04:27:30|417.68|413.58|417.56|413.46|417.72|413.62|417.53|413.43|14
1637555260000|2021-11-22 04:27:40|417.57|413.47|417.56|413.46|417.59|413.49|417.52|413.42|7
1637555270000|2021-11-22 04:27:50|417.55|413.45|417.69|413.59|417.69|413.59|417.54|413.44|11
1637555280000|2021-11-22 04:28:00|417.67|413.57|417.56|413.46|417.72|413.62|417.54|413.44|16
1637555290000|2021-11-22 04:28:10|417.69|413.59|417.71|413.61|417.71|413.61|417.47|413.37|18
1637555300000|2021-11-22 04:28:20|417.58|413.48|417.54|413.44|417.65|413.55|417.54|413.44|6
1637555310000|2021-11-22 04:28:30|417.53|413.43|417.66|413.56|417.67|413.57|417.47|413.37|15
1637555320000|2021-11-22 04:28:40|417.61|413.51|417.95|413.85|417.95|413.85|417.61|413.51|6
1637555330000|2021-11-22 04:28:50|417.94|413.84|417.9|413.8|418.02|413.92|417.89|413.79|13
1637555340000|2021-11-22 04:29:00|417.92|413.82|417.92|413.82|417.99|413.89|417.85|413.75|18
1637555350000|2021-11-22 04:29:10|418.01|413.91|418.12|414.02|418.22|414.12|418.01|413.91|15
1637555360000|2021-11-22 04:29:20|418.13|414.03|418.23|414.13|418.25|414.15|418.13|414.03|25
1637555370000|2021-11-22 04:29:30|418.07|413.97|418.18|414.08|418.26|414.16|418|413.9|16
1637555380000|2021-11-22 04:29:40|418.2|414.1|418.05|413.95|418.22|414.12|417.94|413.84|9
1637555390000|2021-11-22 04:29:50|418.04|413.94|418.01|413.91|418.09|413.99|417.9|413.8|17
1637555400000|2021-11-22 04:30:00|417.9|413.8|417.85|413.75|418.09|413.99|417.82|413.72|19
1637555410000|2021-11-22 04:30:10|417.83|413.73|417.57|413.47|417.83|413.73|417.52|413.42|27
1637555420000|2021-11-22 04:30:20|417.55|413.45|417.5|413.4|417.61|413.51|417.47|413.37|11
1637555430000|2021-11-22 04:30:30|417.51|413.41|417.43|413.33|417.55|413.45|417.43|413.33|12
1637555440000|2021-11-22 04:30:40|417.46|413.36|417.42|413.32|417.48|413.38|417.3|413.2|15
1637555450000|2021-11-22 04:30:50|417.41|413.31|417.59|413.49|417.59|413.49|417.4|413.3|13
1637555460000|2021-11-22 04:31:00|417.58|413.48|417.6|413.5|417.78|413.68|417.44|413.34|26
1637555470000|2021-11-22 04:31:10|417.58|413.48|417.56|413.46|417.62|413.52|417.42|413.32|18
1637555480000|2021-11-22 04:31:20|417.54|413.44|417.42|413.32|417.58|413.48|417.36|413.26|17
1637555490000|2021-11-22 04:31:30|417.44|413.34|417.36|413.26|417.49|413.39|417.36|413.26|7
1637555500000|2021-11-22 04:31:40|417.38|413.28|417.39|413.29|417.48|413.38|417.36|413.26|12
1637555510000|2021-11-22 04:31:50|417.55|413.45|417.64|413.54|417.7|413.6|417.51|413.41|24
1637555520000|2021-11-22 04:32:00|417.63|413.53|417.54|413.44|417.71|413.61|417.54|413.44|19
1637555530000|2021-11-22 04:32:10|417.57|413.47|417.54|413.44|417.57|413.47|417.51|413.41|6
1637555540000|2021-11-22 04:32:20|417.58|413.48|417.57|413.47|417.7|413.6|417.57|413.47|8
1637555550000|2021-11-22 04:32:30|417.61|413.51|417.43|413.33|417.61|413.51|417.42|413.32|15
1637555560000|2021-11-22 04:32:40|417.53|413.43|417.52|413.42|417.62|413.52|417.38|413.28|17
1637555570000|2021-11-22 04:32:50|417.36|413.26|417.34|413.24|417.39|413.29|417.33|413.23|8
1637555580000|2021-11-22 04:33:00|417.33|413.23|417.12|413.02|417.33|413.23|417.07|412.97|20
1637555590000|2021-11-22 04:33:10|417.1|413|416.98|412.88|417.1|413|416.91|412.81|20
1637555600000|2021-11-22 04:33:20|416.97|412.87|416.87|412.77|417|412.9|416.81|412.71|12
1637555610000|2021-11-22 04:33:30|416.85|412.75|416.87|412.77|417.04|412.94|416.85|412.75|12
1637555620000|2021-11-22 04:33:40|416.89|412.79|416.93|412.83|416.93|412.83|416.85|412.75|13
1637555630000|2021-11-22 04:33:50|416.9|412.8|416.91|412.81|416.95|412.85|416.85|412.75|16
1637555640000|2021-11-22 04:34:00|416.88|412.78|416.88|412.78|416.88|412.78|416.88|412.78|1
1637555650000|2021-11-22 04:34:10|416.94|412.84|416.85|412.75|417.04|412.94|416.81|412.71|18
1637555660000|2021-11-22 04:34:20|416.87|412.77|416.78|412.68|416.87|412.77|416.76|412.66|6
1637555670000|2021-11-22 04:34:30|416.59|412.49|416.66|412.56|416.73|412.63|416.54|412.44|15
1637555680000|2021-11-22 04:34:40|416.47|412.37|416.2|412.1|416.51|412.41|416.2|412.1|14
1637555690000|2021-11-22 04:34:50|416.25|412.15|416.71|412.61|416.74|412.64|416.25|412.15|13
1637555700000|2021-11-22 04:35:00|416.72|412.62|416.71|412.61|416.77|412.67|416.6|412.5|23
1637555710000|2021-11-22 04:35:10|416.7|412.6|416.67|412.57|416.7|412.6|416.55|412.45|19
1637555720000|2021-11-22 04:35:20|416.68|412.58|416.71|412.61|416.72|412.62|416.58|412.48|8
1637555730000|2021-11-22 04:35:30|416.72|412.62|416.67|412.57|416.72|412.62|416.65|412.55|3
1637555740000|2021-11-22 04:35:40|416.7|412.6|416.87|412.77|416.87|412.77|416.62|412.52|16
1637555750000|2021-11-22 04:35:50|416.88|412.78|416.88|412.78|416.91|412.81|416.69|412.59|12
1637555760000|2021-11-22 04:36:00|416.85|412.75|416.59|412.49|416.85|412.75|416.57|412.47|27
1637555770000|2021-11-22 04:36:10|416.58|412.48|416.42|412.32|416.58|412.48|416.42|412.32|18
1637555780000|2021-11-22 04:36:20|416.4|412.3|416.28|412.18|416.43|412.33|416.25|412.15|16
1637555790000|2021-11-22 04:36:30|416.32|412.22|416.4|412.3|416.49|412.39|416.32|412.22|19
1637555800000|2021-11-22 04:36:40|416.38|412.28|416.39|412.29|416.43|412.33|416.22|412.12|13
1637555810000|2021-11-22 04:36:50|416.44|412.34|416.54|412.44|416.71|412.61|416.44|412.34|23
1637555820000|2021-11-22 04:37:00|416.53|412.43|416.36|412.26|416.65|412.55|416.36|412.26|21
1637555830000|2021-11-22 04:37:10|416.35|412.25|416.49|412.39|416.51|412.41|416.35|412.25|12
1637555840000|2021-11-22 04:37:20|416.46|412.36|416.61|412.51|416.8|412.7|416.42|412.32|19
1637555850000|2021-11-22 04:37:30|416.64|412.54|416.83|412.73|416.91|412.81|416.64|412.54|24
1637555860000|2021-11-22 04:37:40|416.81|412.71|416.93|412.83|416.95|412.85|416.77|412.67|17
1637555870000|2021-11-22 04:37:50|416.92|412.82|416.79|412.69|416.94|412.84|416.79|412.69|9
1637555880000|2021-11-22 04:38:00|416.8|412.7|416.84|412.74|416.87|412.77|416.74|412.64|17
1637555890000|2021-11-22 04:38:10|416.77|412.67|416.69|412.59|416.85|412.75|416.65|412.55|25
1637555900000|2021-11-22 04:38:20|416.86|412.76|416.68|412.58|416.86|412.76|416.67|412.57|16
1637555910000|2021-11-22 04:38:30|416.7|412.6|416.76|412.66|416.77|412.67|416.68|412.58|8
1637555920000|2021-11-22 04:38:40|416.77|412.67|417|412.9|417|412.9|416.71|412.61|22
1637555930000|2021-11-22 04:38:50|416.98|412.88|417.3|413.2|417.3|413.2|416.9|412.8|12
1637555940000|2021-11-22 04:39:00|417.29|413.19|417.08|412.98|417.3|413.2|417.08|412.98|15
1637555950000|2021-11-22 04:39:10|417.12|413.02|417.27|413.17|417.35|413.25|417.05|412.95|23
1637555960000|2021-11-22 04:39:20|417.31|413.21|417.56|413.46|417.67|413.57|417.31|413.21|18
1637555970000|2021-11-22 04:39:30|417.57|413.47|417.75|413.65|417.8|413.7|417.54|413.44|12
1637555980000|2021-11-22 04:39:40|417.8|413.7|417.76|413.66|417.8|413.7|417.75|413.65|5
1637555990000|2021-11-22 04:39:50|417.77|413.67|417.82|413.72|418.04|413.94|417.71|413.61|16
1637556000000|2021-11-22 04:40:00|417.77|413.67|417.79|413.69|417.97|413.87|417.77|413.67|15
1637556010000|2021-11-22 04:40:10|417.81|413.71|417.76|413.66|417.82|413.72|417.57|413.47|17
1637556020000|2021-11-22 04:40:20|417.82|413.72|417.88|413.78|417.93|413.83|417.71|413.61|20
1637556030000|2021-11-22 04:40:30|417.91|413.81|417.62|413.52|417.92|413.82|417.62|413.52|14
1637556040000|2021-11-22 04:40:40|417.93|413.83|417.94|413.84|418.14|414.04|417.6|413.5|21
1637556050000|2021-11-22 04:40:50|417.93|413.83|417.91|413.81|418.14|414.04|417.87|413.77|8
1637556060000|2021-11-22 04:41:00|418.12|414.02|418.04|413.94|418.12|414.02|417.77|413.67|17
1637556070000|2021-11-22 04:41:10|418.03|413.93|417.84|413.74|418.09|413.99|417.82|413.72|8
1637556080000|2021-11-22 04:41:20|417.81|413.71|417.8|413.7|418.04|413.94|417.79|413.69|10
1637556090000|2021-11-22 04:41:30|417.87|413.77|418.07|413.97|418.07|413.97|417.8|413.7|9
1637556100000|2021-11-22 04:41:40|418.04|413.94|417.85|413.75|418.04|413.94|417.81|413.71|14
1637556110000|2021-11-22 04:41:50|417.83|413.73|417.72|413.62|417.86|413.76|417.64|413.54|22
1637556120000|2021-11-22 04:42:00|417.77|413.67|417.58|413.48|417.95|413.85|417.58|413.48|14
1637556130000|2021-11-22 04:42:10|417.65|413.55|417.45|413.35|417.65|413.55|417.43|413.33|26
1637556140000|2021-11-22 04:42:20|417.43|413.33|417.51|413.41|417.65|413.55|417.34|413.24|22
1637556150000|2021-11-22 04:42:30|417.52|413.42|417.38|413.28|417.52|413.42|417.34|413.24|16
1637556160000|2021-11-22 04:42:40|417.37|413.27|417.07|412.97|417.38|413.28|417.07|412.97|18
1637556170000|2021-11-22 04:42:50|417.15|413.05|417.05|412.95|417.24|413.14|417.02|412.92|16
1637556180000|2021-11-22 04:43:00|417.07|412.97|417.03|412.93|417.2|413.1|417.03|412.93|10
1637556190000|2021-11-22 04:43:10|417.16|413.06|417.19|413.09|417.19|413.09|417.16|413.06|2
1637556200000|2021-11-22 04:43:20|417.17|413.07|416.97|412.87|417.19|413.09|416.95|412.85|11
1637556210000|2021-11-22 04:43:30|416.87|412.77|416.7|412.6|416.9|412.8|416.7|412.6|16
1637556220000|2021-11-22 04:43:40|416.69|412.59|416.68|412.58|416.72|412.62|416.68|412.58|5
1637556230000|2021-11-22 04:43:50|416.66|412.56|416.64|412.54|416.66|412.56|416.62|412.52|12
1637556240000|2021-11-22 04:44:00|416.74|412.64|416.74|412.64|416.74|412.64|416.74|412.64|1
1637556250000|2021-11-22 04:44:10|416.69|412.59|416.6|412.5|416.69|412.59|416.56|412.46|12
1637556260000|2021-11-22 04:44:20|416.64|412.54|416.55|412.45|416.71|412.61|416.39|412.29|18
1637556270000|2021-11-22 04:44:30|416.54|412.44|416.71|412.61|416.75|412.65|416.48|412.38|20
1637556280000|2021-11-22 04:44:40|416.59|412.49|416.65|412.55|416.79|412.69|416.59|412.49|11
1637556290000|2021-11-22 04:44:50|416.58|412.48|416.63|412.53|416.69|412.59|416.58|412.48|10
1637556300000|2021-11-22 04:45:00|416.66|412.56|417.12|413.02|417.12|413.02|416.51|412.41|24
1637556310000|2021-11-22 04:45:10|417.13|413.03|417.22|413.12|417.25|413.15|416.97|412.87|21
1637556320000|2021-11-22 04:45:20|417.19|413.09|416.86|412.76|417.19|413.09|416.84|412.74|22
1637556330000|2021-11-22 04:45:30|416.87|412.77|416.87|412.77|416.95|412.85|416.8|412.7|21
1637556340000|2021-11-22 04:45:40|416.86|412.76|416.75|412.65|416.91|412.81|416.75|412.65|21
1637556350000|2021-11-22 04:45:50|416.7|412.6|416.55|412.45|416.75|412.65|416.52|412.42|22
1637556360000|2021-11-22 04:46:00|416.54|412.44|416.39|412.29|416.59|412.49|416.39|412.29|14
1637556370000|2021-11-22 04:46:10|416.34|412.24|416.06|411.96|416.41|412.31|416.03|411.93|21
1637556380000|2021-11-22 04:46:20|416.07|411.97|416.15|412.05|416.23|412.13|416.02|411.92|9
1637556390000|2021-11-22 04:46:30|416.14|412.04|416.1|412|416.27|412.17|416.07|411.97|18
1637556400000|2021-11-22 04:46:40|416.12|412.02|416.12|412.02|416.15|412.05|416|411.9|18
1637556410000|2021-11-22 04:46:50|416.1|412|416.16|412.06|416.21|412.11|416.09|411.99|15
1637556420000|2021-11-22 04:47:00|416.15|412.05|416.12|412.02|416.2|412.1|415.91|411.81|21
1637556430000|2021-11-22 04:47:10|416.15|412.05|416.1|412|416.15|412.05|416.1|412|2
1637556440000|2021-11-22 04:47:20|416.12|412.02|416.27|412.17|416.42|412.32|416.12|412.02|20
1637556450000|2021-11-22 04:47:30|416.28|412.18|416.26|412.16|416.28|412.18|416.26|412.16|4
1637556460000|2021-11-22 04:47:40|416.23|412.13|416.09|411.99|416.27|412.17|416.09|411.99|13
1637556470000|2021-11-22 04:47:50|416.12|412.02|416.27|412.17|416.27|412.17|416.08|411.98|18
1637556480000|2021-11-22 04:48:00|416.31|412.21|416.74|412.64|416.74|412.64|416.29|412.19|17
1637556490000|2021-11-22 04:48:10|416.68|412.58|417.11|413.01|417.12|413.02|416.65|412.55|21
1637556500000|2021-11-22 04:48:20|417.18|413.08|416.93|412.83|417.24|413.14|416.86|412.76|28
1637556510000|2021-11-22 04:48:30|416.95|412.85|417.08|412.98|417.12|413.02|416.89|412.79|15
1637556520000|2021-11-22 04:48:40|417.09|412.99|417.04|412.94|417.19|413.09|416.87|412.77|15
1637556530000|2021-11-22 04:48:50|417.06|412.96|417.01|412.91|417.06|412.96|416.98|412.88|16
1637556540000|2021-11-22 04:49:00|416.99|412.89|416.96|412.86|417.06|412.96|416.77|412.67|14
1637556550000|2021-11-22 04:49:10|417.03|412.93|417.13|413.03|417.18|413.08|416.96|412.86|16
1637556560000|2021-11-22 04:49:20|417.03|412.93|417.24|413.14|417.32|413.22|417.03|412.93|10
1637556570000|2021-11-22 04:49:30|417.23|413.13|417.1|413|417.24|413.14|417.1|413|3
1637556580000|2021-11-22 04:49:40|417.11|413.01|417.35|413.25|417.35|413.25|417.1|413|7
1637556590000|2021-11-22 04:49:50|417.19|413.09|417.69|413.59|417.69|413.59|417.18|413.08|21
1637556600000|2021-11-22 04:50:00|417.66|413.56|417.33|413.23|417.69|413.59|417.33|413.23|17
1637556610000|2021-11-22 04:50:10|417.48|413.38|417.33|413.23|417.52|413.42|417.23|413.13|32
1637556620000|2021-11-22 04:50:20|417.41|413.31|417.53|413.43|417.56|413.46|417.38|413.28|14
1637556630000|2021-11-22 04:50:30|417.38|413.28|417.64|413.54|417.64|413.54|417.38|413.28|18
1637556640000|2021-11-22 04:50:40|417.63|413.53|417.4|413.3|417.84|413.74|417.4|413.3|24
1637556650000|2021-11-22 04:50:50|417.62|413.52|417.47|413.37|417.65|413.55|417.36|413.26|24
1637556660000|2021-11-22 04:51:00|417.49|413.39|417.28|413.18|417.52|413.42|417.22|413.12|34
1637556670000|2021-11-22 04:51:10|417.21|413.11|417.1|413|417.21|413.11|417.09|412.99|17
1637556680000|2021-11-22 04:51:20|417.13|413.03|416.93|412.83|417.13|413.03|416.93|412.83|15
1637556690000|2021-11-22 04:51:30|416.85|412.75|416.75|412.65|416.95|412.85|416.68|412.58|23
1637556700000|2021-11-22 04:51:40|416.74|412.64|416.33|412.23|416.75|412.65|416.32|412.22|25
1637556710000|2021-11-22 04:51:50|416.35|412.25|416.36|412.26|416.49|412.39|416.32|412.22|19
1637556720000|2021-11-22 04:52:00|416.35|412.25|416.15|412.05|416.46|412.36|416.14|412.04|19
1637556730000|2021-11-22 04:52:10|416.22|412.12|415.61|411.51|416.22|412.12|415.61|411.51|30
1637556740000|2021-11-22 04:52:20|415.56|411.46|415.04|410.94|415.56|411.46|415.04|410.94|17
1637556750000|2021-11-22 04:52:30|414.96|410.86|415.35|411.25|415.35|411.25|414.54|410.44|35
1637556760000|2021-11-22 04:52:40|415.34|411.24|415.34|411.24|415.47|411.37|415.28|411.18|31
1637556770000|2021-11-22 04:52:50|415.35|411.25|415.74|411.64|415.82|411.72|415.27|411.17|26
1637556780000|2021-11-22 04:53:00|415.69|411.59|415.98|411.88|416.06|411.96|415.69|411.59|23
1637556790000|2021-11-22 04:53:10|415.96|411.86|415.94|411.84|416|411.9|415.84|411.74|14
1637556800000|2021-11-22 04:53:20|415.96|411.86|415.9|411.8|416.06|411.96|415.86|411.76|20
1637556810000|2021-11-22 04:53:30|415.93|411.83|416.02|411.92|416.02|411.92|415.92|411.82|16
1637556820000|2021-11-22 04:53:40|415.95|411.85|415.9|411.8|416.07|411.97|415.9|411.8|16
1637556830000|2021-11-22 04:53:50|416.03|411.93|415.85|411.75|416.04|411.94|415.84|411.74|27
1637556840000|2021-11-22 04:54:00|415.87|411.77|415.37|411.27|415.87|411.77|415.2|411.1|25
1637556850000|2021-11-22 04:54:10|415.31|411.21|415.06|410.96|415.37|411.27|415.06|410.96|27
1637556860000|2021-11-22 04:54:20|415.05|410.95|415.85|411.75|415.97|411.87|414.87|410.77|28
1637556870000|2021-11-22 04:54:30|415.93|411.83|415.52|411.42|415.97|411.87|415.5|411.4|28
1637556880000|2021-11-22 04:54:40|415.65|411.55|415.31|411.21|415.65|411.55|415.12|411.02|26
1637556890000|2021-11-22 04:54:50|415.3|411.2|415.06|410.96|415.3|411.2|414.96|410.86|25
1637556900000|2021-11-22 04:55:00|414.98|410.88|415.28|411.18|415.3|411.2|414.96|410.86|19
1637556910000|2021-11-22 04:55:10|415.25|411.15|415.22|411.12|415.48|411.38|415.12|411.02|23
1637556920000|2021-11-22 04:55:20|415.21|411.11|415.02|410.92|415.29|411.19|415|410.9|14
1637556930000|2021-11-22 04:55:30|415.03|410.93|415|410.9|415.15|411.05|414.78|410.68|24
1637556940000|2021-11-22 04:55:40|414.97|410.87|414.71|410.61|414.97|410.87|414.57|410.47|20
1637556950000|2021-11-22 04:55:50|414.74|410.64|414.61|410.51|414.76|410.66|414.39|410.29|18
1637556960000|2021-11-22 04:56:00|414.82|410.72|414.84|410.74|415|410.9|414.54|410.44|19
1637556970000|2021-11-22 04:56:10|414.87|410.77|414.8|410.7|415.1|411|414.8|410.7|19
1637556980000|2021-11-22 04:56:20|414.89|410.79|415.39|411.29|415.39|411.29|414.89|410.79|28
1637556990000|2021-11-22 04:56:30|415.36|411.26|415.42|411.32|415.44|411.34|415.29|411.19|19
1637557000000|2021-11-22 04:56:40|415.45|411.35|415.71|411.61|415.71|411.61|415.43|411.33|22
1637557010000|2021-11-22 04:56:50|415.7|411.6|415.9|411.8|416.05|411.95|415.61|411.51|24
1637557020000|2021-11-22 04:57:00|416.08|411.98|415.79|411.69|416.09|411.99|415.76|411.66|18
1637557030000|2021-11-22 04:57:10|415.76|411.66|415.69|411.59|415.79|411.69|415.64|411.54|11
1637557040000|2021-11-22 04:57:20|415.7|411.6|416.16|412.06|416.21|412.11|415.7|411.6|31
1637557050000|2021-11-22 04:57:30|416.01|411.91|416.17|412.07|416.23|412.13|416.01|411.91|21
1637557060000|2021-11-22 04:57:40|416.21|412.11|416.05|411.95|416.22|412.12|416.02|411.92|20
1637557070000|2021-11-22 04:57:50|416.03|411.93|416.58|412.48|416.58|412.48|416.03|411.93|27
1637557080000|2021-11-22 04:58:00|416.59|412.49|416.37|412.27|416.64|412.54|416.37|412.27|21
1637557090000|2021-11-22 04:58:10|416.39|412.29|416.23|412.13|416.39|412.29|416.23|412.13|9
1637557100000|2021-11-22 04:58:20|416.45|412.35|416.39|412.29|416.58|412.48|416.39|412.29|17
1637557110000|2021-11-22 04:58:30|416.4|412.3|416.42|412.32|416.59|412.49|416.3|412.2|21
1637557120000|2021-11-22 04:58:40|416.5|412.4|416.36|412.26|416.61|412.51|416.31|412.21|22
1637557130000|2021-11-22 04:58:50|416.41|412.31|416.37|412.27|416.69|412.59|416.37|412.27|15
1637557140000|2021-11-22 04:59:00|416.4|412.3|415.88|411.78|416.4|412.3|415.88|411.78|27
1637557150000|2021-11-22 04:59:10|415.82|411.72|415.44|411.34|415.82|411.72|415.44|411.34|24
1637557160000|2021-11-22 04:59:20|415.49|411.39|415.12|411.02|415.52|411.42|415.09|410.99|22
1637557170000|2021-11-22 04:59:30|414.99|410.89|414.73|410.63|415.08|410.98|414.66|410.56|26
1637557180000|2021-11-22 04:59:40|414.75|410.65|414.84|410.74|415.06|410.96|414.68|410.58|24
1637557190000|2021-11-22 04:59:50|414.89|410.79|414.88|410.78|414.99|410.89|414.79|410.69|26
1637557200000|2021-11-22 05:00:00|414.89|410.79|415.06|410.96|415.06|410.96|414.78|410.68|25
1637557210000|2021-11-22 05:00:10|414.88|410.78|414.65|410.55|414.88|410.78|414.65|410.55|12
1637557220000|2021-11-22 05:00:20|414.69|410.59|415.11|411.01|415.21|411.11|414.65|410.55|18
1637557230000|2021-11-22 05:00:30|415.08|410.98|415.15|411.05|415.17|411.07|415.03|410.93|21
1637557240000|2021-11-22 05:00:40|415.11|411.01|415.12|411.02|415.12|411.02|415.02|410.92|11
1637557250000|2021-11-22 05:00:50|415.03|410.93|414.86|410.76|415.17|411.07|414.86|410.76|25
1637557260000|2021-11-22 05:01:00|414.98|410.88|415|410.9|415.19|411.09|414.84|410.74|22
1637557270000|2021-11-22 05:01:10|414.9|410.8|414.71|410.61|414.9|410.8|414.71|410.61|13
1637557280000|2021-11-22 05:01:20|414.76|410.66|414.79|410.69|414.88|410.78|414.67|410.57|16
1637557290000|2021-11-22 05:01:30|414.8|410.7|414.41|410.31|414.87|410.77|414.41|410.31|14
1637557300000|2021-11-22 05:01:40|414.57|410.47|414.41|410.31|414.57|410.47|414.24|410.14|17
1637557310000|2021-11-22 05:01:50|414.45|410.35|414.39|410.29|414.45|410.35|414.37|410.27|5
1637557320000|2021-11-22 05:02:00|414.63|410.53|414.68|410.58|414.68|410.58|414.63|410.53|9
1637557330000|2021-11-22 05:02:10|414.4|410.3|414.12|410.02|414.43|410.33|414.12|410.02|17
1637557340000|2021-11-22 05:02:20|414.3|410.2|414.3|410.2|414.47|410.37|414.22|410.12|9
1637557350000|2021-11-22 05:02:30|414.47|410.37|414.24|410.14|414.47|410.37|414.21|410.11|23
1637557360000|2021-11-22 05:02:40|414.35|410.25|414.36|410.26|414.71|410.61|414.3|410.2|29
1637557370000|2021-11-22 05:02:50|414.4|410.3|414.38|410.28|414.52|410.42|414.3|410.2|27
1637557380000|2021-11-22 05:03:00|414.5|410.4|414.35|410.25|414.53|410.43|414.2|410.1|34
1637557390000|2021-11-22 05:03:10|414.31|410.21|414.01|409.91|414.4|410.3|414|409.9|24
1637557400000|2021-11-22 05:03:20|413.98|409.88|413.84|409.74|413.99|409.89|413.83|409.73|22
1637557410000|2021-11-22 05:03:30|413.9|409.8|413.69|409.59|413.9|409.8|413.69|409.59|19
1637557420000|2021-11-22 05:03:40|413.66|409.56|413.75|409.65|413.92|409.82|413.64|409.54|28
1637557430000|2021-11-22 05:03:50|413.77|409.67|413.5|409.4|413.85|409.75|413.5|409.4|20
1637557440000|2021-11-22 05:04:00|413.56|409.46|413.17|409.07|413.65|409.55|413.14|409.04|28
1637557450000|2021-11-22 05:04:10|413.25|409.15|413.32|409.22|413.4|409.3|413.05|408.95|30
1637557460000|2021-11-22 05:04:20|413.37|409.27|413.54|409.44|413.54|409.44|413.25|409.15|20
1637557470000|2021-11-22 05:04:30|413.35|409.25|413.74|409.64|413.79|409.69|413.35|409.25|28
1637557480000|2021-11-22 05:04:40|413.77|409.67|413.55|409.45|413.78|409.68|413.43|409.33|26
1637557490000|2021-11-22 05:04:50|413.63|409.53|413.65|409.55|413.8|409.7|413.41|409.31|30
1637557500000|2021-11-22 05:05:00|413.67|409.57|413.76|409.66|413.97|409.87|413.58|409.48|18
1637557510000|2021-11-22 05:05:10|413.78|409.68|413.66|409.56|413.81|409.71|413.66|409.56|23
1637557520000|2021-11-22 05:05:20|413.64|409.54|413.76|409.66|413.77|409.67|413.59|409.49|27
1637557530000|2021-11-22 05:05:30|413.71|409.61|413.77|409.67|413.8|409.7|413.69|409.59|24
1637557540000|2021-11-22 05:05:40|413.74|409.64|413.84|409.74|413.94|409.84|413.69|409.59|20
1637557550000|2021-11-22 05:05:50|413.78|409.68|414.09|409.99|414.1|410|413.78|409.68|19
1637557560000|2021-11-22 05:06:00|414.1|410|414.08|409.98|414.12|410.02|414|409.9|18
1637557570000|2021-11-22 05:06:10|414.05|409.95|414.09|409.99|414.09|409.99|414|409.9|14
1637557580000|2021-11-22 05:06:20|414.12|410.02|414.18|410.08|414.32|410.22|414|409.9|25
1637557590000|2021-11-22 05:06:30|414.25|410.15|414.16|410.06|414.26|410.16|414|409.9|15
1637557600000|2021-11-22 05:06:40|414.08|409.98|413.68|409.58|414.09|409.99|413.66|409.56|26
1637557610000|2021-11-22 05:06:50|413.74|409.64|413.59|409.49|413.74|409.64|413.5|409.4|25
1637557620000|2021-11-22 05:07:00|413.52|409.42|413.44|409.34|413.59|409.49|413.2|409.1|10
1637557630000|2021-11-22 05:07:10|413.45|409.35|413.16|409.06|413.45|409.35|413.11|409.01|17
1637557640000|2021-11-22 05:07:20|413.31|409.21|413.36|409.26|413.6|409.5|413.12|409.02|31
1637557650000|2021-11-22 05:07:30|413.6|409.5|413.56|409.46|413.75|409.65|413.56|409.46|21
1637557660000|2021-11-22 05:07:40|413.55|409.45|413.43|409.33|413.64|409.54|413.33|409.23|23
1637557670000|2021-11-22 05:07:50|413.34|409.24|413.26|409.16|413.49|409.39|413.21|409.11|29
1637557680000|2021-11-22 05:08:00|413.28|409.18|413.16|409.06|413.45|409.35|413.09|408.99|32
1637557690000|2021-11-22 05:08:10|413.22|409.12|413.05|408.95|413.27|409.17|412.99|408.89|21
1637557700000|2021-11-22 05:08:20|413|408.9|413.02|408.92|413.07|408.97|412.98|408.88|10
1637557710000|2021-11-22 05:08:30|413.05|408.95|413.08|408.98|413.18|409.08|412.99|408.89|25
1637557720000|2021-11-22 05:08:40|413.15|409.05|413.08|408.98|413.2|409.1|413.04|408.94|27
1637557730000|2021-11-22 05:08:50|413.04|408.94|412.98|408.88|413.06|408.96|412.9|408.8|13
1637557740000|2021-11-22 05:09:00|412.94|408.84|413.01|408.91|413.04|408.94|412.88|408.78|29
1637557750000|2021-11-22 05:09:10|412.99|408.89|412.72|408.62|412.99|408.89|412.62|408.52|29
1637557760000|2021-11-22 05:09:20|412.61|408.51|412.62|408.52|412.86|408.76|412.47|408.37|24
1637557770000|2021-11-22 05:09:30|412.69|408.59|413.07|408.97|413.11|409.01|412.6|408.5|24
1637557780000|2021-11-22 05:09:40|413.09|408.99|413.42|409.32|413.43|409.33|413.09|408.99|24
1637557790000|2021-11-22 05:09:50|413.43|409.33|413.4|409.3|413.51|409.41|413.29|409.19|28
1637557800000|2021-11-22 05:10:00|413.41|409.31|412.95|408.85|413.41|409.31|412.95|408.85|32
1637557810000|2021-11-22 05:10:10|412.97|408.87|413.13|409.03|413.25|409.15|412.95|408.85|27
1637557820000|2021-11-22 05:10:20|413.16|409.06|412.78|408.68|413.21|409.11|412.78|408.68|25
1637557830000|2021-11-22 05:10:30|412.79|408.69|412.36|408.26|412.84|408.74|412.26|408.16|28
1637557840000|2021-11-22 05:10:40|412.33|408.23|412.35|408.25|412.41|408.31|412.25|408.15|26
1637557850000|2021-11-22 05:10:50|412.37|408.27|412.2|408.1|412.37|408.27|412.2|408.1|12
1637557860000|2021-11-22 05:11:00|412.08|407.98|411.88|407.78|412.1|408|411.88|407.78|25
1637557870000|2021-11-22 05:11:10|411.89|407.79|412.22|408.12|412.36|408.26|411.77|407.67|20
1637557880000|2021-11-22 05:11:20|412.2|408.1|411.93|407.83|412.31|408.21|411.92|407.82|27
1637557890000|2021-11-22 05:11:30|411.94|407.84|412.3|408.2|412.33|408.23|411.94|407.84|25
1637557900000|2021-11-22 05:11:40|412.29|408.19|412.59|408.49|412.59|408.49|412.26|408.16|26
1637557910000|2021-11-22 05:11:50|412.63|408.53|413.27|409.17|413.27|409.17|412.59|408.49|22
1637557920000|2021-11-22 05:12:00|413.2|409.1|413.07|408.97|413.21|409.11|413.06|408.96|21
1637557930000|2021-11-22 05:12:10|413.14|409.04|413.18|409.08|413.2|409.1|413.06|408.96|18
1637557940000|2021-11-22 05:12:20|413.34|409.24|413.44|409.34|413.55|409.45|413.33|409.23|23
1637557950000|2021-11-22 05:12:30|413.49|409.39|413.67|409.57|413.76|409.66|413.44|409.34|30
1637557960000|2021-11-22 05:12:40|413.64|409.54|413.82|409.72|413.88|409.78|413.61|409.51|23
1637557970000|2021-11-22 05:12:50|413.79|409.69|413.88|409.78|413.96|409.86|413.75|409.65|23
1637557980000|2021-11-22 05:13:00|413.85|409.75|413.83|409.73|414.02|409.92|413.74|409.64|28
1637557990000|2021-11-22 05:13:10|413.84|409.74|413.91|409.81|413.91|409.81|413.5|409.4|26
1637558000000|2021-11-22 05:13:20|413.9|409.8|413.51|409.41|413.91|409.81|413.51|409.41|25
1637558010000|2021-11-22 05:13:30|413.45|409.35|413.53|409.43|413.56|409.46|413.3|409.2|32
1637558020000|2021-11-22 05:13:40|413.5|409.4|413.67|409.57|413.67|409.57|413.35|409.25|25
1637558030000|2021-11-22 05:13:50|413.52|409.42|413.7|409.6|413.79|409.69|413.52|409.42|22
1637558040000|2021-11-22 05:14:00|413.62|409.52|413.71|409.61|413.79|409.69|413.6|409.5|26
1637558050000|2021-11-22 05:14:10|413.8|409.7|413.73|409.63|413.8|409.7|413.56|409.46|21
1637558060000|2021-11-22 05:14:20|413.69|409.59|413.99|409.89|413.99|409.89|413.69|409.59|23
1637558070000|2021-11-22 05:14:30|413.94|409.84|414.09|409.99|414.1|410|413.94|409.84|18
1637558080000|2021-11-22 05:14:40|414.11|410.01|414.12|410.02|414.16|410.06|414.07|409.97|18
1637558090000|2021-11-22 05:14:50|414.11|410.01|414.21|410.11|414.21|410.11|414.08|409.98|22
1637558100000|2021-11-22 05:15:00|414.22|410.12|414.34|410.24|414.34|410.24|414.17|410.07|14
1637558110000|2021-11-22 05:15:10|414.37|410.27|414.28|410.18|414.37|410.27|414.18|410.08|19
1637558120000|2021-11-22 05:15:20|414.24|410.14|414.49|410.39|414.53|410.43|414.24|410.14|16
1637558130000|2021-11-22 05:15:30|414.53|410.43|414.46|410.36|414.55|410.45|414.43|410.33|17
1637558140000|2021-11-22 05:15:40|414.48|410.38|414.59|410.49|414.69|410.59|414.48|410.38|19
1637558150000|2021-11-22 05:15:50|414.56|410.46|414.64|410.54|414.75|410.65|414.4|410.3|26
1637558160000|2021-11-22 05:16:00|414.65|410.55|414.43|410.33|414.65|410.55|414.34|410.24|25
1637558170000|2021-11-22 05:16:10|414.44|410.34|414.46|410.36|414.48|410.38|414.43|410.33|11
1637558180000|2021-11-22 05:16:20|414.47|410.37|414.2|410.1|414.47|410.37|414.2|410.1|17
1637558190000|2021-11-22 05:16:30|414.21|410.11|414.46|410.36|414.46|410.36|414.2|410.1|20
1637558200000|2021-11-22 05:16:40|414.45|410.35|414.69|410.59|414.69|410.59|414.32|410.22|21
1637558210000|2021-11-22 05:16:50|414.64|410.54|414.67|410.57|414.68|410.58|414.63|410.53|17
1637558220000|2021-11-22 05:17:00|414.64|410.54|414.66|410.56|414.73|410.63|414.61|410.51|17
1637558230000|2021-11-22 05:17:10|414.61|410.51|414.76|410.66|414.8|410.7|414.61|410.51|16
1637558240000|2021-11-22 05:17:20|414.79|410.69|414.8|410.7|414.81|410.71|414.67|410.57|13
1637558250000|2021-11-22 05:17:30|414.72|410.62|414.81|410.71|414.87|410.77|414.7|410.6|14
1637558260000|2021-11-22 05:17:40|414.8|410.7|414.67|410.57|414.82|410.72|414.67|410.57|11
1637558270000|2021-11-22 05:17:50|414.75|410.65|414.72|410.62|414.75|410.65|414.67|410.57|8
1637558280000|2021-11-22 05:18:00|414.67|410.57|414.64|410.54|414.72|410.62|414.64|410.54|15
1637558290000|2021-11-22 05:18:10|414.67|410.57|414.7|410.6|414.72|410.62|414.64|410.54|10
1637558300000|2021-11-22 05:18:20|414.68|410.58|414.63|410.53|414.71|410.61|414.58|410.48|11
1637558310000|2021-11-22 05:18:30|414.67|410.57|414.7|410.6|414.73|410.63|414.6|410.5|9
1637558320000|2021-11-22 05:18:40|414.67|410.57|414.71|410.61|414.73|410.63|414.61|410.51|17
1637558330000|2021-11-22 05:18:50|414.68|410.58|414.82|410.72|414.83|410.73|414.59|410.49|23
1637558340000|2021-11-22 05:19:00|414.81|410.71|414.88|410.78|415|410.9|414.7|410.6|12
1637558350000|2021-11-22 05:19:10|414.92|410.82|415.05|410.95|415.09|410.99|414.87|410.77|24
1637558360000|2021-11-22 05:19:20|415.09|410.99|414.96|410.86|415.1|411|414.96|410.86|15
1637558370000|2021-11-22 05:19:30|415|410.9|415.29|411.19|415.29|411.19|414.94|410.84|14
1637558380000|2021-11-22 05:19:40|415.28|411.18|415.43|411.33|415.43|411.33|415.27|411.17|20
1637558390000|2021-11-22 05:19:50|415.45|411.35|415.54|411.44|415.58|411.48|415.41|411.31|13
1637558400000|2021-11-22 05:20:00|415.55|411.45|415.72|411.62|415.72|411.62|415.54|411.44|21
1637558410000|2021-11-22 05:20:10|415.75|411.65|415.75|411.65|415.78|411.68|415.73|411.63|14
1637558420000|2021-11-22 05:20:20|415.97|411.87|415.81|411.71|416|411.9|415.78|411.68|14
1637558430000|2021-11-22 05:20:30|415.82|411.72|415.72|411.62|415.92|411.82|415.72|411.62|10
1637558440000|2021-11-22 05:20:40|415.73|411.63|415.84|411.74|415.87|411.77|415.69|411.59|13
1637558450000|2021-11-22 05:20:50|415.81|411.71|415.83|411.73|415.86|411.76|415.74|411.64|17
1637558460000|2021-11-22 05:21:00|415.87|411.77|415.83|411.73|415.87|411.77|415.83|411.73|2
1637558470000|2021-11-22 05:21:10|415.88|411.78|415.88|411.78|415.88|411.78|415.88|411.78|1
1637558480000|2021-11-22 05:21:20|415.86|411.76|415.64|411.54|415.86|411.76|415.61|411.51|16
1637558490000|2021-11-22 05:21:30|415.62|411.52|415.7|411.6|415.84|411.74|415.62|411.52|23
1637558500000|2021-11-22 05:21:40|415.76|411.66|415.76|411.66|415.76|411.66|415.7|411.6|7
1637558510000|2021-11-22 05:21:50|415.83|411.73|415.42|411.32|415.83|411.73|415.36|411.26|22
1637558520000|2021-11-22 05:22:00|415.4|411.3|415.38|411.28|415.48|411.38|415.3|411.2|22
1637558530000|2021-11-22 05:22:10|415.4|411.3|415.51|411.41|415.69|411.59|415.38|411.28|18
1637558540000|2021-11-22 05:22:20|415.44|411.34|415.42|411.32|415.55|411.45|415.42|411.32|10
1637558550000|2021-11-22 05:22:30|415.49|411.39|415.55|411.45|415.57|411.47|415.44|411.34|11
1637558560000|2021-11-22 05:22:40|415.56|411.46|415.56|411.46|415.59|411.49|415.54|411.44|5
1637558570000|2021-11-22 05:22:50|415.59|411.49|415.77|411.67|415.79|411.69|415.59|411.49|6
1637558580000|2021-11-22 05:23:00|415.76|411.66|415.73|411.63|415.83|411.73|415.66|411.56|19
1637558590000|2021-11-22 05:23:10|415.76|411.66|416.28|412.18|416.28|412.18|415.65|411.55|23
1637558600000|2021-11-22 05:23:20|416.25|412.15|416.66|412.56|416.72|412.62|416.25|412.15|22
1637558610000|2021-11-22 05:23:30|416.69|412.59|416.46|412.36|416.85|412.75|416.46|412.36|12
1637558620000|2021-11-22 05:23:40|416.68|412.58|416.65|412.55|416.68|412.58|416.41|412.31|20
1637558630000|2021-11-22 05:23:50|416.63|412.53|416.55|412.45|416.64|412.54|416.47|412.37|21
1637558640000|2021-11-22 05:24:00|416.6|412.5|416.3|412.2|416.62|412.52|416.3|412.2|22
1637558650000|2021-11-22 05:24:10|416.31|412.21|416.56|412.46|416.63|412.53|416.27|412.17|23
1637558660000|2021-11-22 05:24:20|416.57|412.47|416.55|412.45|416.57|412.47|416.5|412.4|10
1637558670000|2021-11-22 05:24:30|416.57|412.47|416.55|412.45|416.59|412.49|416.55|412.45|6
1637558680000|2021-11-22 05:24:40|416.5|412.4|416.53|412.43|416.58|412.48|416.48|412.38|9
1637558690000|2021-11-22 05:24:50|416.51|412.41|416.62|412.52|416.71|412.61|416.47|412.37|13
1637558700000|2021-11-22 05:25:00|416.6|412.5|416.57|412.47|416.65|412.55|416.51|412.41|17
1637558710000|2021-11-22 05:25:10|416.53|412.43|416.55|412.45|416.65|412.55|416.53|412.43|9
1637558720000|2021-11-22 05:25:20|416.53|412.43|416.49|412.39|416.67|412.57|416.49|412.39|11
1637558730000|2021-11-22 05:25:30|416.44|412.34|416.52|412.42|416.57|412.47|416.35|412.25|19
1637558740000|2021-11-22 05:25:40|416.53|412.43|416.36|412.26|416.56|412.46|416.36|412.26|16
1637558750000|2021-11-22 05:25:50|416.42|412.32|416.35|412.25|416.6|412.5|416.33|412.23|19
1637558760000|2021-11-22 05:26:00|416.36|412.26|416.09|411.99|416.43|412.33|416.09|411.99|26
1637558770000|2021-11-22 05:26:10|416.06|411.96|416.05|411.95|416.07|411.97|415.82|411.72|17
1637558780000|2021-11-22 05:26:20|416.03|411.93|415.97|411.87|416.04|411.94|415.95|411.85|8
1637558790000|2021-11-22 05:26:30|415.98|411.88|416.14|412.04|416.2|412.1|415.98|411.88|13
1637558800000|2021-11-22 05:26:40|416.15|412.05|416.3|412.2|416.3|412.2|416.15|412.05|14
1637558810000|2021-11-22 05:26:50|416.29|412.19|416.35|412.25|416.43|412.33|416.28|412.18|13
1637558820000|2021-11-22 05:27:00|416.38|412.28|416.25|412.15|416.38|412.28|416.18|412.08|19
1637558830000|2021-11-22 05:27:10|416.26|412.16|416.33|412.23|416.35|412.25|416.25|412.15|11
1637558840000|2021-11-22 05:27:20|416.34|412.24|416.24|412.14|416.35|412.25|416.21|412.11|7
1637558850000|2021-11-22 05:27:30|416.23|412.13|416.3|412.2|416.4|412.3|416.21|412.11|9
1637558860000|2021-11-22 05:27:40|416.22|412.12|416.05|411.95|416.22|412.12|416|411.9|15
1637558870000|2021-11-22 05:27:50|416.06|411.96|416.14|412.04|416.29|412.19|416.04|411.94|15
1637558880000|2021-11-22 05:28:00|416.15|412.05|416.11|412.01|416.17|412.07|416.11|412.01|8
1637558890000|2021-11-22 05:28:10|416.07|411.97|416.1|412|416.14|412.04|416.07|411.97|15
1637558900000|2021-11-22 05:28:20|416.11|412.01|415.93|411.83|416.18|412.08|415.9|411.8|17
1637558910000|2021-11-22 05:28:30|415.91|411.81|415.87|411.77|415.94|411.84|415.77|411.67|16
1637558920000|2021-11-22 05:28:40|416|411.9|415.85|411.75|416.03|411.93|415.85|411.75|13
1637558930000|2021-11-22 05:28:50|415.86|411.76|416.02|411.92|416.05|411.95|415.86|411.76|16
1637558940000|2021-11-22 05:29:00|416.03|411.93|415.84|411.74|416.03|411.93|415.83|411.73|16
1637558950000|2021-11-22 05:29:10|415.82|411.72|415.39|411.29|415.88|411.78|415.38|411.28|29
1637558960000|2021-11-22 05:29:20|415.37|411.27|415.37|411.27|415.48|411.38|415.24|411.14|22
1637558970000|2021-11-22 05:29:30|415.36|411.26|415.44|411.34|415.44|411.34|415.28|411.18|20
1637558980000|2021-11-22 05:29:40|415.45|411.35|415.39|411.29|415.45|411.35|415.27|411.17|11
1637558990000|2021-11-22 05:29:50|415.4|411.3|415.48|411.38|415.48|411.38|415.31|411.21|22
1637559000000|2021-11-22 05:30:00|415.46|411.36|415.33|411.23|415.52|411.42|415.3|411.2|26
1637559010000|2021-11-22 05:30:10|415.39|411.29|415.52|411.42|415.52|411.42|415.27|411.17|27
1637559020000|2021-11-22 05:30:20|415.43|411.33|415.55|411.45|415.62|411.52|415.43|411.33|19
1637559030000|2021-11-22 05:30:30|415.56|411.46|415.7|411.6|415.71|411.61|415.51|411.41|16
1637559040000|2021-11-22 05:30:40|415.72|411.62|415.99|411.89|416.01|411.91|415.72|411.62|15
1637559050000|2021-11-22 05:30:50|416|411.9|415.92|411.82|416.03|411.93|415.92|411.82|16
1637559060000|2021-11-22 05:31:00|415.93|411.83|416.02|411.92|416.21|412.11|415.93|411.83|13
1637559070000|2021-11-22 05:31:10|416|411.9|416.08|411.98|416.08|411.98|415.92|411.82|18
1637559080000|2021-11-22 05:31:20|416.1|412|416.13|412.03|416.15|412.05|415.97|411.87|19
1637559090000|2021-11-22 05:31:30|416.14|412.04|416.48|412.38|416.59|412.49|416.14|412.04|21
1637559100000|2021-11-22 05:31:40|416.49|412.39|416.51|412.41|416.6|412.5|416.47|412.37|14
1637559110000|2021-11-22 05:31:50|416.56|412.46|416.61|412.51|416.61|412.51|416.52|412.42|10
1637559120000|2021-11-22 05:32:00|416.63|412.53|416.6|412.5|416.92|412.82|416.54|412.44|22
1637559130000|2021-11-22 05:32:10|416.86|412.76|416.84|412.74|417.07|412.97|416.76|412.66|19
1637559140000|2021-11-22 05:32:20|416.85|412.75|416.88|412.78|417|412.9|416.72|412.62|21
1637559150000|2021-11-22 05:32:30|416.89|412.79|416.95|412.85|417.17|413.07|416.88|412.78|14
1637559160000|2021-11-22 05:32:40|417.11|413.01|417.03|412.93|417.16|413.06|416.99|412.89|14
1637559170000|2021-11-22 05:32:50|417.02|412.92|417.1|413|417.13|413.03|417.02|412.92|13
1637559180000|2021-11-22 05:33:00|417.12|413.02|417.04|412.94|417.12|413.02|416.72|412.62|23
1637559190000|2021-11-22 05:33:10|417.05|412.95|417.05|412.95|417.2|413.1|416.98|412.88|27
1637559200000|2021-11-22 05:33:20|417.1|413|417.01|412.91|417.17|413.07|416.84|412.74|22
1637559210000|2021-11-22 05:33:30|416.94|412.84|416.96|412.86|416.98|412.88|416.94|412.84|9
1637559220000|2021-11-22 05:33:40|416.97|412.87|417.1|413|417.1|413|416.91|412.81|21
1637559230000|2021-11-22 05:33:50|417.06|412.96|417.03|412.93|417.13|413.03|417.01|412.91|6
1637559240000|2021-11-22 05:34:00|417.05|412.95|417.07|412.97|417.07|412.97|417|412.9|10
1637559250000|2021-11-22 05:34:10|417.02|412.92|417.1|413|417.1|413|416.99|412.89|17
1637559260000|2021-11-22 05:34:20|417.06|412.96|417.07|412.97|417.08|412.98|417.01|412.91|7
1637559270000|2021-11-22 05:34:30|417.12|413.02|416.98|412.88|417.13|413.03|416.97|412.87|11
1637559280000|2021-11-22 05:34:40|416.96|412.86|416.94|412.84|416.98|412.88|416.89|412.79|17
1637559290000|2021-11-22 05:34:50|416.93|412.83|416.89|412.79|417.02|412.92|416.85|412.75|13
1637559300000|2021-11-22 05:35:00|416.88|412.78|416.93|412.83|416.97|412.87|416.78|412.68|19
1637559310000|2021-11-22 05:35:10|416.95|412.85|416.81|412.71|416.95|412.85|416.81|412.71|21
1637559320000|2021-11-22 05:35:20|416.8|412.7|416.89|412.79|416.98|412.88|416.8|412.7|21
1637559330000|2021-11-22 05:35:30|416.88|412.78|416.72|412.62|416.89|412.79|416.68|412.58|15
1637559340000|2021-11-22 05:35:40|416.76|412.66|416.81|412.71|416.89|412.79|416.7|412.6|17
1637559350000|2021-11-22 05:35:50|416.83|412.73|416.8|412.7|416.9|412.8|416.78|412.68|9
1637559360000|2021-11-22 05:36:00|416.76|412.66|416.88|412.78|416.88|412.78|416.69|412.59|17
1637559370000|2021-11-22 05:36:10|416.72|412.62|416.77|412.67|416.9|412.8|416.72|412.62|10
1637559380000|2021-11-22 05:36:20|416.78|412.68|416.7|412.6|416.89|412.79|416.67|412.57|17
1637559390000|2021-11-22 05:36:30|416.71|412.61|416.89|412.79|416.96|412.86|416.7|412.6|19
1637559400000|2021-11-22 05:36:40|416.95|412.85|417.06|412.96|417.06|412.96|416.89|412.79|17
1637559410000|2021-11-22 05:36:50|417.05|412.95|416.96|412.86|417.07|412.97|416.93|412.83|18
1637559420000|2021-11-22 05:37:00|416.94|412.84|416.87|412.77|416.96|412.86|416.84|412.74|14
1637559430000|2021-11-22 05:37:10|416.84|412.74|416.8|412.7|416.85|412.75|416.64|412.54|27
1637559440000|2021-11-22 05:37:20|416.81|412.71|416.75|412.65|416.81|412.71|416.62|412.52|22
1637559450000|2021-11-22 05:37:30|416.72|412.62|416.59|412.49|416.72|412.62|416.58|412.48|18
1637559460000|2021-11-22 05:37:40|416.58|412.48|416.61|412.51|416.64|412.54|416.55|412.45|16
1637559470000|2021-11-22 05:37:50|416.63|412.53|416.83|412.73|416.83|412.73|416.63|412.53|14
1637559480000|2021-11-22 05:38:00|416.84|412.74|416.92|412.82|416.93|412.83|416.73|412.63|10
1637559490000|2021-11-22 05:38:10|416.93|412.83|416.72|412.62|416.93|412.83|416.66|412.56|21
1637559500000|2021-11-22 05:38:20|416.71|412.61|416.85|412.75|416.85|412.75|416.71|412.61|16
1637559510000|2021-11-22 05:38:30|416.86|412.76|416.94|412.84|416.95|412.85|416.85|412.75|11
1637559520000|2021-11-22 05:38:40|416.93|412.83|417.03|412.93|417.13|413.03|416.93|412.83|25
1637559530000|2021-11-22 05:38:50|416.98|412.88|417.12|413.02|417.19|413.09|416.98|412.88|7
1637559540000|2021-11-22 05:39:00|417.04|412.94|417|412.9|417.05|412.95|416.98|412.88|8
1637559550000|2021-11-22 05:39:10|417.01|412.91|417.14|413.04|417.14|413.04|416.97|412.87|10
1637559560000|2021-11-22 05:39:20|417.1|413|417.03|412.93|417.14|413.04|416.98|412.88|11
1637559570000|2021-11-22 05:39:30|416.97|412.87|417.13|413.03|417.17|413.07|416.97|412.87|12
1637559580000|2021-11-22 05:39:40|417.11|413.01|417.06|412.96|417.12|413.02|417.03|412.93|9
1637559590000|2021-11-22 05:39:50|417.03|412.93|417.1|413|417.1|413|417.01|412.91|11
1637559600000|2021-11-22 05:40:00|417.06|412.96|417.1|413|417.1|413|417.06|412.96|3
1637559610000|2021-11-22 05:40:10|417.14|413.04|417.1|413|417.14|413.04|417.07|412.97|6
1637559620000|2021-11-22 05:40:20|417.17|413.07|417.09|412.99|417.17|413.07|417.05|412.95|8
1637559630000|2021-11-22 05:40:30|417.07|412.97|417.08|412.98|417.08|412.98|417.07|412.97|2
1637559640000|2021-11-22 05:40:40|417.17|413.07|417.21|413.11|417.33|413.23|417.09|412.99|15
1637559650000|2021-11-22 05:40:50|417.25|413.15|417.43|413.33|417.43|413.33|417.19|413.09|23
1637559660000|2021-11-22 05:41:00|417.45|413.35|417.49|413.39|417.61|413.51|417.4|413.3|27
1637559670000|2021-11-22 05:41:10|417.56|413.46|417.51|413.41|417.7|413.6|417.39|413.29|27
1637559680000|2021-11-22 05:41:20|417.47|413.37|417.16|413.06|417.47|413.37|417.16|413.06|20
1637559690000|2021-11-22 05:41:30|417.2|413.1|416.93|412.83|417.2|413.1|416.92|412.82|23
1637559700000|2021-11-22 05:41:40|416.94|412.84|417.12|413.02|417.21|413.11|416.92|412.82|20
1637559710000|2021-11-22 05:41:50|417.13|413.03|417.14|413.04|417.14|413.04|417.13|413.03|4
1637559720000|2021-11-22 05:42:00|417.12|413.02|417.22|413.12|417.22|413.12|417.08|412.98|11
1637559730000|2021-11-22 05:42:10|417.26|413.16|417.3|413.2|417.38|413.28|417.22|413.12|18
1637559740000|2021-11-22 05:42:20|417.31|413.21|417.42|413.32|417.42|413.32|417.31|413.21|10
1637559750000|2021-11-22 05:42:30|417.35|413.25|417.2|413.1|417.35|413.25|417.13|413.03|20
1637559760000|2021-11-22 05:42:40|417.21|413.11|417.28|413.18|417.28|413.18|417.03|412.93|28
1637559770000|2021-11-22 05:42:50|417.27|413.17|417.22|413.12|417.27|413.17|417.21|413.11|5
1637559780000|2021-11-22 05:43:00|417.21|413.11|417.28|413.18|417.28|413.18|417.19|413.09|9
1637559790000|2021-11-22 05:43:10|417.17|413.07|417.22|413.12|417.22|413.12|416.8|412.7|28
1637559800000|2021-11-22 05:43:20|417.2|413.1|417.25|413.15|417.32|413.22|417.18|413.08|14
1637559810000|2021-11-22 05:43:30|417.23|413.13|417.4|413.3|417.4|413.3|417.2|413.1|12
1637559820000|2021-11-22 05:43:40|417.38|413.28|417.39|413.29|417.41|413.31|417.28|413.18|17
1637559830000|2021-11-22 05:43:50|417.4|413.3|417.24|413.14|417.4|413.3|417.24|413.14|21
1637559840000|2021-11-22 05:44:00|417.2|413.1|417.13|413.03|417.31|413.21|417.13|413.03|12
1637559850000|2021-11-22 05:44:10|417.14|413.04|417.13|413.03|417.26|413.16|417.12|413.02|14
1637559860000|2021-11-22 05:44:20|417.14|413.04|417.04|412.94|417.26|413.16|417.04|412.94|23
1637559870000|2021-11-22 05:44:30|417.05|412.95|416.91|412.81|417.08|412.98|416.86|412.76|25
1637559880000|2021-11-22 05:44:40|416.83|412.73|416.84|412.74|416.91|412.81|416.76|412.66|21
1637559890000|2021-11-22 05:44:50|416.85|412.75|416.81|412.71|416.85|412.75|416.75|412.65|13
1637559900000|2021-11-22 05:45:00|416.83|412.73|416.87|412.77|416.87|412.77|416.71|412.61|14
1637559910000|2021-11-22 05:45:10|416.85|412.75|416.74|412.64|416.85|412.75|416.71|412.61|11
1637559920000|2021-11-22 05:45:20|416.76|412.66|416.73|412.63|416.77|412.67|416.72|412.62|12
1637559930000|2021-11-22 05:45:30|416.74|412.64|416.76|412.66|416.87|412.77|416.65|412.55|19
1637559940000|2021-11-22 05:45:40|416.77|412.67|416.65|412.55|416.78|412.68|416.65|412.55|7
1637559950000|2021-11-22 05:45:50|416.64|412.54|416.72|412.62|416.94|412.84|416.62|412.52|19
1637559960000|2021-11-22 05:46:00|416.73|412.63|416.67|412.57|416.82|412.72|416.65|412.55|17
1637559970000|2021-11-22 05:46:10|416.68|412.58|416.8|412.7|416.83|412.73|416.68|412.58|17
1637559980000|2021-11-22 05:46:20|416.83|412.73|416.95|412.85|416.99|412.89|416.8|412.7|23
1637559990000|2021-11-22 05:46:30|416.96|412.86|417.2|413.1|417.25|413.15|416.93|412.83|23
1637560000000|2021-11-22 05:46:40|417.41|413.31|417.78|413.68|417.81|413.71|417.37|413.27|35
1637560010000|2021-11-22 05:46:50|417.75|413.65|417.37|413.27|417.76|413.66|417.36|413.26|28
1637560020000|2021-11-22 05:47:00|417.38|413.28|417.46|413.36|417.58|413.48|417.31|413.21|25
1637560030000|2021-11-22 05:47:10|417.47|413.37|417.6|413.5|417.62|413.52|417.47|413.37|20
1637560040000|2021-11-22 05:47:20|417.59|413.49|417.59|413.49|417.63|413.53|417.47|413.37|14
1637560050000|2021-11-22 05:47:30|417.6|413.5|417.61|413.51|417.69|413.59|417.57|413.47|21
1637560060000|2021-11-22 05:47:40|417.6|413.5|417.6|413.5|417.61|413.51|417.56|413.46|13
1637560070000|2021-11-22 05:47:50|417.61|413.51|417.51|413.41|417.67|413.57|417.51|413.41|17
1637560080000|2021-11-22 05:48:00|417.53|413.43|417.57|413.47|417.65|413.55|417.47|413.37|20
1637560090000|2021-11-22 05:48:10|417.56|413.46|417.48|413.38|417.57|413.47|417.35|413.25|18
1637560100000|2021-11-22 05:48:20|417.49|413.39|417.63|413.53|417.65|413.55|417.43|413.33|12
1637560110000|2021-11-22 05:48:30|417.61|413.51|417.65|413.55|417.67|413.57|417.58|413.48|17
1637560120000|2021-11-22 05:48:40|417.66|413.56|417.6|413.5|417.67|413.57|417.52|413.42|13
1637560130000|2021-11-22 05:48:50|417.68|413.58|417.7|413.6|417.8|413.7|417.68|413.58|12
1637560140000|2021-11-22 05:49:00|417.71|413.61|417.7|413.6|417.71|413.61|417.57|413.47|18
1637560150000|2021-11-22 05:49:10|417.57|413.47|417.69|413.59|417.69|413.59|417.57|413.47|15
1637560160000|2021-11-22 05:49:20|417.61|413.51|417.55|413.45|417.64|413.54|417.49|413.39|16
1637560170000|2021-11-22 05:49:30|417.44|413.34|417.5|413.4|417.59|413.49|417.41|413.31|17
1637560180000|2021-11-22 05:49:40|417.55|413.45|417.6|413.5|417.68|413.58|417.55|413.45|16
1637560190000|2021-11-22 05:49:50|417.64|413.54|417.55|413.45|417.66|413.56|417.52|413.42|20
1637560200000|2021-11-22 05:50:00|417.54|413.44|417.67|413.57|417.67|413.57|417.51|413.41|17
1637560210000|2021-11-22 05:50:10|417.69|413.59|417.52|413.42|417.7|413.6|417.46|413.36|20
1637560220000|2021-11-22 05:50:20|417.53|413.43|417.69|413.59|417.69|413.59|417.49|413.39|25
1637560230000|2021-11-22 05:50:30|417.74|413.64|417.74|413.64|417.74|413.64|417.72|413.62|11
1637560240000|2021-11-22 05:50:40|417.75|413.65|417.84|413.74|417.86|413.76|417.7|413.6|18
1637560250000|2021-11-22 05:50:50|417.82|413.72|417.73|413.63|417.82|413.72|417.71|413.61|17
1637560260000|2021-11-22 05:51:00|417.71|413.61|417.73|413.63|417.75|413.65|417.66|413.56|9
1637560270000|2021-11-22 05:51:10|417.71|413.61|417.81|413.71|417.83|413.73|417.68|413.58|15
1637560280000|2021-11-22 05:51:20|417.78|413.68|417.57|413.47|417.81|413.71|417.56|413.46|15
1637560290000|2021-11-22 05:51:30|417.58|413.48|417.68|413.58|417.75|413.65|417.55|413.45|15
1637560300000|2021-11-22 05:51:40|417.69|413.59|417.55|413.45|417.69|413.59|417.53|413.43|15
1637560310000|2021-11-22 05:51:50|417.53|413.43|417.49|413.39|417.53|413.43|417.46|413.36|5
1637560320000|2021-11-22 05:52:00|417.5|413.4|417.6|413.5|417.65|413.55|417.48|413.38|17
1637560330000|2021-11-22 05:52:10|417.59|413.49|417.57|413.47|417.6|413.5|417.54|413.44|8
1637560340000|2021-11-22 05:52:20|417.54|413.44|417.66|413.56|417.68|413.58|417.54|413.44|12
1637560350000|2021-11-22 05:52:30|417.63|413.53|417.71|413.61|417.71|413.61|417.54|413.44|15
1637560360000|2021-11-22 05:52:40|417.72|413.62|417.74|413.64|417.81|413.71|417.7|413.6|20
1637560370000|2021-11-22 05:52:50|417.67|413.57|417.77|413.67|417.77|413.67|417.66|413.56|12
1637560380000|2021-11-22 05:53:00|417.78|413.68|417.77|413.67|417.82|413.72|417.77|413.67|3
1637560390000|2021-11-22 05:53:10|417.78|413.68|417.75|413.65|417.79|413.69|417.75|413.65|5
1637560400000|2021-11-22 05:53:20|417.76|413.66|417.74|413.64|417.76|413.66|417.72|413.62|7
1637560410000|2021-11-22 05:53:30|417.77|413.67|417.88|413.78|417.88|413.78|417.77|413.67|4
1637560420000|2021-11-22 05:53:40|417.94|413.84|418.15|414.05|418.15|414.05|417.86|413.76|17
1637560430000|2021-11-22 05:53:50|418.02|413.92|417.82|413.72|418.02|413.92|417.82|413.72|17
1637560440000|2021-11-22 05:54:00|417.85|413.75|417.87|413.77|418|413.9|417.79|413.69|16
1637560450000|2021-11-22 05:54:10|417.85|413.75|417.82|413.72|417.87|413.77|417.8|413.7|10
1637560460000|2021-11-22 05:54:20|417.87|413.77|417.95|413.85|417.95|413.85|417.72|413.62|8
1637560470000|2021-11-22 05:54:30|417.92|413.82|417.92|413.82|417.93|413.83|417.8|413.7|14
1637560480000|2021-11-22 05:54:40|417.87|413.77|417.83|413.73|417.87|413.77|417.82|413.72|10
1637560490000|2021-11-22 05:54:50|417.81|413.71|417.81|413.71|417.9|413.8|417.72|413.62|8
1637560500000|2021-11-22 05:55:00|417.87|413.77|417.77|413.67|417.87|413.77|417.7|413.6|12
1637560510000|2021-11-22 05:55:10|417.81|413.71|417.47|413.37|417.81|413.71|417.43|413.33|27
1637560520000|2021-11-22 05:55:20|417.4|413.3|417.45|413.35|417.51|413.41|417.36|413.26|13
1637560530000|2021-11-22 05:55:30|417.51|413.41|417.52|413.42|417.53|413.43|417.45|413.35|12
1637560540000|2021-11-22 05:55:40|417.53|413.43|417.58|413.48|417.64|413.54|417.39|413.29|26
1637560550000|2021-11-22 05:55:50|417.57|413.47|417.39|413.29|417.57|413.47|417.35|413.25|11
1637560560000|2021-11-22 05:56:00|417.43|413.33|417.56|413.46|417.61|413.51|417.39|413.29|21
1637560570000|2021-11-22 05:56:10|417.59|413.49|417.52|413.42|417.61|413.51|417.47|413.37|6
1637560580000|2021-11-22 05:56:20|417.48|413.38|417.6|413.5|417.61|413.51|417.47|413.37|17
1637560590000|2021-11-22 05:56:30|417.59|413.49|417.56|413.46|417.64|413.54|417.52|413.42|7
1637560600000|2021-11-22 05:56:40|417.55|413.45|417.65|413.55|417.73|413.63|417.55|413.45|16
1637560610000|2021-11-22 05:56:50|417.66|413.56|417.65|413.55|417.66|413.56|417.64|413.54|3
1637560620000|2021-11-22 05:57:00|417.64|413.54|417.62|413.52|417.65|413.55|417.59|413.49|14
1637560630000|2021-11-22 05:57:10|417.65|413.55|417.75|413.65|417.77|413.67|417.59|413.49|17
1637560640000|2021-11-22 05:57:20|417.76|413.66|417.76|413.66|417.77|413.67|417.75|413.65|7
1637560650000|2021-11-22 05:57:30|417.75|413.65|417.65|413.55|417.75|413.65|417.64|413.54|7
1637560660000|2021-11-22 05:57:40|417.74|413.64|417.62|413.52|417.74|413.64|417.53|413.43|28
1637560670000|2021-11-22 05:57:50|417.63|413.53|417.6|413.5|417.64|413.54|417.53|413.43|18
1637560680000|2021-11-22 05:58:00|417.63|413.53|417.65|413.55|417.71|413.61|417.41|413.31|21
1637560690000|2021-11-22 05:58:10|417.66|413.56|417.64|413.54|417.73|413.63|417.6|413.5|20
1637560700000|2021-11-22 05:58:20|417.73|413.63|417.79|413.69|417.79|413.69|417.64|413.54|9
1637560710000|2021-11-22 05:58:30|417.78|413.68|417.83|413.73|417.96|413.86|417.68|413.58|21
1637560720000|2021-11-22 05:58:40|417.87|413.77|417.91|413.81|417.92|413.82|417.87|413.77|5
1637560730000|2021-11-22 05:58:50|417.86|413.76|418.01|413.91|418.05|413.95|417.86|413.76|9
1637560740000|2021-11-22 05:59:00|417.97|413.87|417.94|413.84|418.03|413.93|417.94|413.84|10
1637560750000|2021-11-22 05:59:10|417.93|413.83|417.91|413.81|417.93|413.83|417.91|413.81|2
1637560760000|2021-11-22 05:59:20|417.93|413.83|417.92|413.82|418.01|413.91|417.89|413.79|14
1637560770000|2021-11-22 05:59:30|417.89|413.79|417.83|413.73|417.94|413.84|417.83|413.73|16
1637560780000|2021-11-22 05:59:40|417.8|413.7|417.79|413.69|417.95|413.85|417.78|413.68|12
1637560790000|2021-11-22 05:59:50|417.81|413.71|418.28|414.18|418.28|414.18|417.81|413.71|25
1637560800000|2021-11-22 06:00:00|418.24|414.14|418.23|414.13|418.33|414.23|418|413.9|27
1637560810000|2021-11-22 06:00:10|418.24|414.14|418.05|413.95|418.25|414.15|418|413.9|23
1637560820000|2021-11-22 06:00:20|418.04|413.94|417.75|413.65|418.05|413.95|417.73|413.63|19
1637560830000|2021-11-22 06:00:30|417.76|413.66|417.79|413.69|417.8|413.7|417.72|413.62|7
1637560840000|2021-11-22 06:00:40|417.73|413.63|417.76|413.66|417.78|413.68|417.65|413.55|18
1637560850000|2021-11-22 06:00:50|417.73|413.63|417.71|413.61|417.75|413.65|417.7|413.6|7
1637560860000|2021-11-22 06:01:00|417.74|413.64|417.52|413.42|417.76|413.66|417.52|413.42|11
1637560870000|2021-11-22 06:01:10|417.51|413.41|417.6|413.5|417.64|413.54|417.49|413.39|14
1637560880000|2021-11-22 06:01:20|417.64|413.54|418.02|413.92|418.04|413.94|417.64|413.54|20
1637560890000|2021-11-22 06:01:30|418|413.9|417.79|413.69|418.04|413.94|417.78|413.68|14
1637560900000|2021-11-22 06:01:40|417.82|413.72|417.61|413.51|417.82|413.72|417.58|413.48|16
1637560910000|2021-11-22 06:01:50|417.6|413.5|417.74|413.64|417.86|413.76|417.58|413.48|19
1637560920000|2021-11-22 06:02:00|417.8|413.7|417.61|413.51|418.04|413.94|417.61|413.51|32
1637560930000|2021-11-22 06:02:10|417.62|413.52|417.52|413.42|417.63|413.53|417.51|413.41|19
1637560940000|2021-11-22 06:02:20|417.53|413.43|417.36|413.26|417.53|413.43|417.36|413.26|9
1637560950000|2021-11-22 06:02:30|417.37|413.27|417.44|413.34|417.49|413.39|417.34|413.24|18
1637560960000|2021-11-22 06:02:40|417.43|413.33|417.49|413.39|417.49|413.39|417.43|413.33|2
1637560970000|2021-11-22 06:02:50|417.44|413.34|417.59|413.49|417.59|413.49|417.44|413.34|4
1637560980000|2021-11-22 06:03:00|417.6|413.5|417.51|413.41|417.6|413.5|417.5|413.4|8
1637560990000|2021-11-22 06:03:10|417.56|413.46|417.28|413.18|417.59|413.49|417.26|413.16|19
1637561000000|2021-11-22 06:03:20|417.29|413.19|417.24|413.14|417.29|413.19|417.18|413.08|14
1637561010000|2021-11-22 06:03:30|417.2|413.1|417.24|413.14|417.31|413.21|417.2|413.1|10
1637561020000|2021-11-22 06:03:40|417.23|413.13|417.04|412.94|417.23|413.13|417.03|412.93|15
1637561030000|2021-11-22 06:03:50|417.03|412.93|417.12|413.02|417.19|413.09|417.03|412.93|22
1637561040000|2021-11-22 06:04:00|417.13|413.03|417.06|412.96|417.18|413.08|417.03|412.93|12
1637561050000|2021-11-22 06:04:10|417.08|412.98|417.05|412.95|417.18|413.08|417.01|412.91|26
1637561060000|2021-11-22 06:04:20|417|412.9|416.98|412.88|417.09|412.99|416.87|412.77|25
1637561070000|2021-11-22 06:04:30|417.02|412.92|417.1|413|417.13|413.03|417.02|412.92|12
1637561080000|2021-11-22 06:04:40|417.12|413.02|417.19|413.09|417.19|413.09|417.09|412.99|19
1637561090000|2021-11-22 06:04:50|417.22|413.12|417.38|413.28|417.44|413.34|417.22|413.12|17
1637561100000|2021-11-22 06:05:00|417.32|413.22|417.26|413.16|417.39|413.29|417.25|413.15|13
1637561110000|2021-11-22 06:05:10|417.23|413.13|417.2|413.1|417.23|413.13|417.14|413.04|14
1637561120000|2021-11-22 06:05:20|417.19|413.09|417.17|413.07|417.19|413.09|417.17|413.07|2
1637561130000|2021-11-22 06:05:30|417.18|413.08|416.81|412.71|417.18|413.08|416.73|412.63|18
1637561140000|2021-11-22 06:05:40|416.82|412.72|416.78|412.68|416.91|412.81|416.72|412.62|21
1637561150000|2021-11-22 06:05:50|416.77|412.67|416.75|412.65|416.84|412.74|416.7|412.6|11
1637561160000|2021-11-22 06:06:00|416.76|412.66|416.8|412.7|416.82|412.72|416.76|412.66|7
1637561170000|2021-11-22 06:06:10|416.79|412.69|416.51|412.41|416.79|412.69|416.5|412.4|16
1637561180000|2021-11-22 06:06:20|416.53|412.43|416.51|412.41|416.55|412.45|416.5|412.4|11
1637561190000|2021-11-22 06:06:30|416.47|412.37|416.39|412.29|416.48|412.38|416.39|412.29|3
1637561200000|2021-11-22 06:06:40|416.41|412.31|416.69|412.59|416.7|412.6|416.41|412.31|11
1637561210000|2021-11-22 06:06:50|416.64|412.54|416.68|412.58|416.77|412.67|416.58|412.48|17
1637561220000|2021-11-22 06:07:00|416.66|412.56|416.72|412.62|416.76|412.66|416.66|412.56|11
1637561230000|2021-11-22 06:07:10|416.64|412.54|416.73|412.63|416.76|412.66|416.57|412.47|12
1637561240000|2021-11-22 06:07:20|416.72|412.62|416.54|412.44|416.73|412.63|416.54|412.44|10
1637561250000|2021-11-22 06:07:30|416.55|412.45|416.71|412.61|416.75|412.65|416.55|412.45|16
1637561260000|2021-11-22 06:07:40|416.68|412.58|416.69|412.59|416.76|412.66|416.6|412.5|19
1637561270000|2021-11-22 06:07:50|416.66|412.56|416.75|412.65|416.85|412.75|416.66|412.56|9
1637561280000|2021-11-22 06:08:00|416.84|412.74|416.83|412.73|416.89|412.79|416.69|412.59|13
1637561290000|2021-11-22 06:08:10|417.05|412.95|416.78|412.68|417.05|412.95|416.76|412.66|13
1637561300000|2021-11-22 06:08:20|416.79|412.69|416.71|412.61|416.79|412.69|416.65|412.55|12
1637561310000|2021-11-22 06:08:30|416.69|412.59|416.7|412.6|416.71|412.61|416.67|412.57|8
1637561320000|2021-11-22 06:08:40|416.72|412.62|416.72|412.62|416.72|412.62|416.7|412.6|3
1637561330000|2021-11-22 06:08:50|416.75|412.65|416.65|412.55|416.76|412.66|416.64|412.54|11
1637561340000|2021-11-22 06:09:00|416.66|412.56|416.67|412.57|416.7|412.6|416.65|412.55|8
1637561350000|2021-11-22 06:09:10|416.66|412.56|416.69|412.59|416.69|412.59|416.66|412.56|6
1637561360000|2021-11-22 06:09:20|416.7|412.6|416.84|412.74|416.84|412.74|416.7|412.6|10
1637561370000|2021-11-22 06:09:30|416.82|412.72|416.57|412.47|416.82|412.72|416.57|412.47|11
1637561380000|2021-11-22 06:09:40|416.53|412.43|416.52|412.42|416.65|412.55|416.51|412.41|17
1637561390000|2021-11-22 06:09:50|416.53|412.43|416.67|412.57|416.72|412.62|416.53|412.43|14
1637561400000|2021-11-22 06:10:00|416.7|412.6|416.85|412.75|416.89|412.79|416.66|412.56|25
1637561410000|2021-11-22 06:10:10|416.83|412.73|416.8|412.7|416.95|412.85|416.76|412.66|14
1637561420000|2021-11-22 06:10:20|416.89|412.79|416.77|412.67|416.92|412.82|416.71|412.61|31
1637561430000|2021-11-22 06:10:30|416.78|412.68|416.83|412.73|416.83|412.73|416.67|412.57|15
1637561440000|2021-11-22 06:10:40|416.84|412.74|416.87|412.77|416.94|412.84|416.77|412.67|19
1637561450000|2021-11-22 06:10:50|416.86|412.76|416.84|412.74|417|412.9|416.84|412.74|16
1637561460000|2021-11-22 06:11:00|416.93|412.83|416.86|412.76|416.95|412.85|416.73|412.63|13
1637561470000|2021-11-22 06:11:10|416.85|412.75|416.84|412.74|416.85|412.75|416.84|412.74|2
1637561480000|2021-11-22 06:11:20|416.85|412.75|416.88|412.78|416.9|412.8|416.85|412.75|7
1637561490000|2021-11-22 06:11:30|416.89|412.79|416.99|412.89|416.99|412.89|416.89|412.79|7
1637561500000|2021-11-22 06:11:40|416.97|412.87|416.82|412.72|416.97|412.87|416.82|412.72|8
1637561510000|2021-11-22 06:11:50|416.81|412.71|416.84|412.74|416.85|412.75|416.78|412.68|11
1637561520000|2021-11-22 06:12:00|416.9|412.8|416.91|412.81|416.91|412.81|416.85|412.75|5
1637561530000|2021-11-22 06:12:10|416.94|412.84|416.88|412.78|416.95|412.85|416.88|412.78|10
1637561540000|2021-11-22 06:12:20|416.89|412.79|416.88|412.78|416.89|412.79|416.88|412.78|2
1637561550000|2021-11-22 06:12:30|416.89|412.79|416.57|412.47|416.91|412.81|416.56|412.46|15
1637561560000|2021-11-22 06:12:40|416.61|412.51|416.6|412.5|416.62|412.52|416.6|412.5|8
1637561570000|2021-11-22 06:12:50|416.63|412.53|416.94|412.84|416.96|412.86|416.63|412.53|19
1637561580000|2021-11-22 06:13:00|416.95|412.85|416.98|412.88|417.03|412.93|416.88|412.78|11
1637561590000|2021-11-22 06:13:10|416.91|412.81|417.07|412.97|417.07|412.97|416.91|412.81|5
1637561600000|2021-11-22 06:13:20|417.06|412.96|417.04|412.94|417.15|413.05|416.99|412.89|18
1637561610000|2021-11-22 06:13:30|417.05|412.95|417.07|412.97|417.08|412.98|417.05|412.95|7
1637561620000|2021-11-22 06:13:40|417.06|412.96|417.07|412.97|417.07|412.97|417.06|412.96|2
1637561630000|2021-11-22 06:13:50|417.08|412.98|417.03|412.93|417.15|413.05|417.03|412.93|3
1637561640000|2021-11-22 06:14:00|417.05|412.95|417.05|412.95|417.05|412.95|417.05|412.95|1
1637561650000|2021-11-22 06:14:10|417.04|412.94|416.87|412.77|417.04|412.94|416.87|412.77|14
1637561660000|2021-11-22 06:14:20|416.83|412.73|416.97|412.87|417.02|412.92|416.83|412.73|10
1637561670000|2021-11-22 06:14:30|417.04|412.94|417.14|413.04|417.14|413.04|417|412.9|18
1637561680000|2021-11-22 06:14:40|417.12|413.02|417.08|412.98|417.13|413.03|417.01|412.91|16
1637561690000|2021-11-22 06:14:50|417.07|412.97|417|412.9|417.07|412.97|416.95|412.85|16
1637561700000|2021-11-22 06:15:00|416.99|412.89|417.04|412.94|417.09|412.99|416.99|412.89|7
1637561710000|2021-11-22 06:15:10|416.98|412.88|416.94|412.84|417.04|412.94|416.94|412.84|5
1637561720000|2021-11-22 06:15:20|416.98|412.88|416.82|412.72|417.05|412.95|416.81|412.71|11
1637561730000|2021-11-22 06:15:30|416.81|412.71|416.72|412.62|416.83|412.73|416.63|412.53|17
1637561740000|2021-11-22 06:15:40|416.73|412.63|416.58|412.48|416.73|412.63|416.58|412.48|12
1637561750000|2021-11-22 06:15:50|416.57|412.47|416.58|412.48|416.74|412.64|416.57|412.47|14
1637561760000|2021-11-22 06:16:00|416.59|412.49|416.64|412.54|416.71|412.61|416.59|412.49|7
1637561770000|2021-11-22 06:16:10|416.6|412.5|416.26|412.16|416.6|412.5|416.26|412.16|11
1637561780000|2021-11-22 06:16:20|416.22|412.12|416.24|412.14|416.26|412.16|416.2|412.1|9
1637561790000|2021-11-22 06:16:30|416.27|412.17|416.25|412.15|416.29|412.19|416.23|412.13|11
1637561800000|2021-11-22 06:16:40|416.29|412.19|416.2|412.1|416.29|412.19|416.2|412.1|6
1637561810000|2021-11-22 06:16:50|416.23|412.13|416.23|412.13|416.37|412.27|416.22|412.12|13
1637561820000|2021-11-22 06:17:00|416.18|412.08|416.18|412.08|416.18|412.08|416.18|412.08|1
1637561830000|2021-11-22 06:17:10|416.33|412.23|416.38|412.28|416.38|412.28|416.3|412.2|10
1637561840000|2021-11-22 06:17:20|416.41|412.31|416.56|412.46|416.65|412.55|416.41|412.31|26
1637561850000|2021-11-22 06:17:30|416.55|412.45|416.46|412.36|416.55|412.45|416.46|412.36|4
1637561860000|2021-11-22 06:17:40|416.48|412.38|416.54|412.44|416.62|412.52|416.47|412.37|8
1637561870000|2021-11-22 06:17:50|416.51|412.41|416.51|412.41|416.54|412.44|416.47|412.37|5
1637561880000|2021-11-22 06:18:00|416.55|412.45|416.56|412.46|416.66|412.56|416.5|412.4|13
1637561890000|2021-11-22 06:18:10|416.53|412.43|416.53|412.43|416.62|412.52|416.48|412.38|15
1637561900000|2021-11-22 06:18:20|416.52|412.42|416.6|412.5|416.63|412.53|416.51|412.41|18
1637561910000|2021-11-22 06:18:30|416.63|412.53|416.65|412.55|416.77|412.67|416.62|412.52|6
1637561920000|2021-11-22 06:18:40|416.6|412.5|416.74|412.64|416.74|412.64|416.6|412.5|11
1637561930000|2021-11-22 06:18:50|416.75|412.65|416.64|412.54|416.75|412.65|416.64|412.54|3
1637561950000|2021-11-22 06:19:10|416.66|412.56|416.89|412.79|416.89|412.79|416.66|412.56|8
1637561960000|2021-11-22 06:19:20|416.93|412.83|417.1|413|417.1|413|416.84|412.74|15
1637561970000|2021-11-22 06:19:30|417.14|413.04|417.14|413.04|417.18|413.08|417.11|413.01|14
1637561980000|2021-11-22 06:19:40|417.15|413.05|417.13|413.03|417.19|413.09|417.05|412.95|11
1637561990000|2021-11-22 06:19:50|417.1|413|417.1|413|417.1|413|417.1|413|1
1637562000000|2021-11-22 06:20:00|417.13|413.03|417.06|412.96|417.18|413.08|416.98|412.88|21
1637562010000|2021-11-22 06:20:10|417.09|412.99|417.06|412.96|417.15|413.05|416.98|412.88|21
1637562020000|2021-11-22 06:20:20|417.09|412.99|417.03|412.93|417.16|413.06|417.01|412.91|17
1637562030000|2021-11-22 06:20:30|417.08|412.98|417.16|413.06|417.16|413.06|417.08|412.98|3
1637562040000|2021-11-22 06:20:40|417.09|412.99|416.94|412.84|417.12|413.02|416.94|412.84|10
1637562050000|2021-11-22 06:20:50|416.93|412.83|416.93|412.83|416.95|412.85|416.93|412.83|5
1637562060000|2021-11-22 06:21:00|416.9|412.8|416.89|412.79|416.9|412.8|416.85|412.75|8
1637562070000|2021-11-22 06:21:10|416.88|412.78|416.89|412.79|416.9|412.8|416.78|412.68|11
1637562080000|2021-11-22 06:21:20|416.88|412.78|416.91|412.81|416.92|412.82|416.85|412.75|10
1637562090000|2021-11-22 06:21:30|416.9|412.8|416.78|412.68|416.92|412.82|416.78|412.68|7
1637562100000|2021-11-22 06:21:40|416.77|412.67|416.63|412.53|416.77|412.67|416.56|412.46|16
1637562110000|2021-11-22 06:21:50|416.64|412.54|416.45|412.35|416.64|412.54|416.33|412.23|26
1637562120000|2021-11-22 06:22:00|416.44|412.34|416.41|412.31|416.45|412.35|416.41|412.31|7
1637562130000|2021-11-22 06:22:10|416.42|412.32|416.41|412.31|416.44|412.34|416.41|412.31|7
1637562140000|2021-11-22 06:22:20|416.44|412.34|416.4|412.3|416.46|412.36|416.34|412.24|13
1637562150000|2021-11-22 06:22:30|416.41|412.31|416.42|412.32|416.42|412.32|416.4|412.3|6
1637562160000|2021-11-22 06:22:40|416.41|412.31|416.46|412.36|416.46|412.36|416.38|412.28|11
1637562170000|2021-11-22 06:22:50|416.4|412.3|416.51|412.41|416.54|412.44|416.4|412.3|12
1637562180000|2021-11-22 06:23:00|416.53|412.43|416.33|412.23|416.68|412.58|416.33|412.23|16
1637562190000|2021-11-22 06:23:10|416.36|412.26|416.14|412.04|416.38|412.28|416.04|411.94|17
1637562200000|2021-11-22 06:23:20|416.13|412.03|415.97|411.87|416.13|412.03|415.97|411.87|9
1637562210000|2021-11-22 06:23:30|415.96|411.86|416.02|411.92|416.17|412.07|415.95|411.85|19
1637562220000|2021-11-22 06:23:40|416.06|411.96|416.23|412.13|416.23|412.13|416.03|411.93|12
1637562230000|2021-11-22 06:23:50|416.2|412.1|416.51|412.41|416.51|412.41|416.2|412.1|9
1637562240000|2021-11-22 06:24:00|416.5|412.4|416.53|412.43|416.68|412.58|416.29|412.19|19
1637562250000|2021-11-22 06:24:10|416.49|412.39|416.66|412.56|416.69|412.59|416.49|412.39|13
1637562260000|2021-11-22 06:24:20|416.65|412.55|416.72|412.62|416.72|412.62|416.65|412.55|2
1637562270000|2021-11-22 06:24:30|416.71|412.61|416.5|412.4|416.71|412.61|416.46|412.36|15
1637562280000|2021-11-22 06:24:40|416.48|412.38|416.42|412.32|416.54|412.44|416.41|412.31|15
1637562290000|2021-11-22 06:24:50|416.52|412.42|416.35|412.25|416.52|412.42|416.35|412.25|8
1637562300000|2021-11-22 06:25:00|416.32|412.22|416.24|412.14|416.32|412.22|416.24|412.14|6
1637562310000|2021-11-22 06:25:10|416.35|412.25|416.28|412.18|416.36|412.26|416.2|412.1|16
1637562320000|2021-11-22 06:25:20|416.34|412.24|416.33|412.23|416.34|412.24|416.3|412.2|8
1637562330000|2021-11-22 06:25:30|416.32|412.22|416.34|412.24|416.36|412.26|416.32|412.22|7
1637562340000|2021-11-22 06:25:40|416.35|412.25|416.2|412.1|416.48|412.38|416.2|412.1|11
1637562350000|2021-11-22 06:25:50|416.35|412.25|416.34|412.24|416.4|412.3|416.22|412.12|14
1637562360000|2021-11-22 06:26:00|416.38|412.28|416.55|412.45|416.58|412.48|416.34|412.24|16
1637562370000|2021-11-22 06:26:10|416.54|412.44|416.5|412.4|416.54|412.44|416.41|412.31|16
1637562380000|2021-11-22 06:26:20|416.51|412.41|416.62|412.52|416.62|412.52|416.44|412.34|14
1637562390000|2021-11-22 06:26:30|416.48|412.38|416.42|412.32|416.52|412.42|416.42|412.32|7
1637562400000|2021-11-22 06:26:40|416.43|412.33|416.42|412.32|416.43|412.33|416.41|412.31|3
1637562410000|2021-11-22 06:26:50|416.36|412.26|416.47|412.37|416.47|412.37|416.32|412.22|8
1637562420000|2021-11-22 06:27:00|416.46|412.36|416.49|412.39|416.49|412.39|416.46|412.36|2
1637562430000|2021-11-22 06:27:10|416.5|412.4|416.4|412.3|416.5|412.4|416.4|412.3|3
1637562440000|2021-11-22 06:27:20|416.38|412.28|416.37|412.27|416.38|412.28|416.35|412.25|4
1637562450000|2021-11-22 06:27:30|416.38|412.28|416.38|412.28|416.38|412.28|416.38|412.28|1
1637562460000|2021-11-22 06:27:40|416.37|412.27|416.45|412.35|416.51|412.41|416.37|412.27|13
1637562470000|2021-11-22 06:27:50|416.44|412.34|416.42|412.32|416.44|412.34|416.41|412.31|10
1637562480000|2021-11-22 06:28:00|416.41|412.31|416.42|412.32|416.43|412.33|416.38|412.28|7
1637562500000|2021-11-22 06:28:20|416.35|412.25|416.22|412.12|416.35|412.25|416.2|412.1|10
1637562510000|2021-11-22 06:28:30|416.2|412.1|415.88|411.78|416.2|412.1|415.88|411.78|20
1637562520000|2021-11-22 06:28:40|415.87|411.77|415.85|411.75|415.87|411.77|415.78|411.68|7
1637562530000|2021-11-22 06:28:50|415.78|411.68|415.81|411.71|415.93|411.83|415.72|411.62|16
1637562540000|2021-11-22 06:29:00|415.8|411.7|415.88|411.78|416|411.9|415.73|411.63|26
1637562550000|2021-11-22 06:29:10|415.89|411.79|416.1|412|416.1|412|415.87|411.77|12
1637562560000|2021-11-22 06:29:20|416.07|411.97|416.16|412.06|416.2|412.1|416.07|411.97|5
1637562570000|2021-11-22 06:29:30|416.17|412.07|415.99|411.89|416.17|412.07|415.99|411.89|5
1637562580000|2021-11-22 06:29:40|415.98|411.88|415.93|411.83|415.98|411.88|415.89|411.79|9
1637562590000|2021-11-22 06:29:50|415.91|411.81|415.75|411.65|416.14|412.04|415.75|411.65|20
1637562600000|2021-11-22 06:30:00|415.87|411.77|415.81|411.71|415.89|411.79|415.76|411.66|13
1637562610000|2021-11-22 06:30:10|415.86|411.76|415.95|411.85|415.98|411.88|415.84|411.74|11
1637562620000|2021-11-22 06:30:20|415.97|411.87|416.14|412.04|416.16|412.06|415.95|411.85|18
1637562630000|2021-11-22 06:30:30|416.16|412.06|416.07|411.97|416.16|412.06|415.9|411.8|15
1637562640000|2021-11-22 06:30:40|416.13|412.03|416.13|412.03|416.13|412.03|415.98|411.88|20
1637562650000|2021-11-22 06:30:50|416.11|412.01|416.14|412.04|416.15|412.05|416.09|411.99|11
1637562660000|2021-11-22 06:31:00|416.12|412.02|416.23|412.13|416.6|412.5|416.12|412.02|28
1637562670000|2021-11-22 06:31:10|416.2|412.1|416.2|412.1|416.29|412.19|416.09|411.99|29
1637562680000|2021-11-22 06:31:20|416.42|412.32|416.2|412.1|416.44|412.34|416.13|412.03|17
1637562690000|2021-11-22 06:31:30|416.26|412.16|416.28|412.18|416.35|412.25|416.26|412.16|18
1637562700000|2021-11-22 06:31:40|416.27|412.17|416.23|412.13|416.45|412.35|416.22|412.12|20
1637562710000|2021-11-22 06:31:50|416.22|412.12|416.33|412.23|416.42|412.32|416.2|412.1|11
1637562720000|2021-11-22 06:32:00|416.35|412.25|416.36|412.26|416.44|412.34|416.35|412.25|12
1637562730000|2021-11-22 06:32:10|416.37|412.27|416.56|412.46|416.69|412.59|416.37|412.27|17
1637562740000|2021-11-22 06:32:20|416.57|412.47|416.68|412.58|416.7|412.6|416.4|412.3|11
1637562750000|2021-11-22 06:32:30|416.7|412.6|416.66|412.56|416.73|412.63|416.66|412.56|13
1637562760000|2021-11-22 06:32:40|416.7|412.6|416.55|412.45|416.76|412.66|416.55|412.45|16
1637562770000|2021-11-22 06:32:50|416.65|412.55|416.66|412.56|416.69|412.59|416.64|412.54|14
1637562780000|2021-11-22 06:33:00|416.65|412.55|416.56|412.46|416.67|412.57|416.54|412.44|10
1637562790000|2021-11-22 06:33:10|416.58|412.48|416.69|412.59|416.69|412.59|416.57|412.47|4
1637562800000|2021-11-22 06:33:20|416.72|412.62|416.71|412.61|416.72|412.62|416.58|412.48|13
1637562810000|2021-11-22 06:33:30|416.66|412.56|416.65|412.55|416.7|412.6|416.62|412.52|14
1637562820000|2021-11-22 06:33:40|416.66|412.56|416.87|412.77|416.87|412.77|416.63|412.53|17
1637562830000|2021-11-22 06:33:50|416.85|412.75|416.89|412.79|416.89|412.79|416.83|412.73|4
1637562840000|2021-11-22 06:34:00|416.91|412.81|417.19|413.09|417.19|413.09|416.89|412.79|9
1637562850000|2021-11-22 06:34:10|417.17|413.07|417.47|413.37|417.47|413.37|417.17|413.07|8
1637562860000|2021-11-22 06:34:20|417.51|413.41|417.6|413.5|417.65|413.55|417.42|413.32|18
1637562870000|2021-11-22 06:34:30|417.61|413.51|417.65|413.55|417.68|413.58|417.41|413.31|15
1637562880000|2021-11-22 06:34:40|417.61|413.51|417.33|413.23|417.61|413.51|417.32|413.22|14
1637562890000|2021-11-22 06:34:50|417.32|413.22|417.47|413.37|417.47|413.37|417.31|413.21|8
1637562900000|2021-11-22 06:35:00|417.46|413.36|417.03|412.93|417.46|413.36|417.02|412.92|20
1637562910000|2021-11-22 06:35:10|417.02|412.92|416.92|412.82|417.05|412.95|416.92|412.82|8
1637562920000|2021-11-22 06:35:20|416.9|412.8|417|412.9|417.26|413.16|416.9|412.8|12
1637562930000|2021-11-22 06:35:30|416.9|412.8|416.97|412.87|417.14|413.04|416.9|412.8|14
1637562940000|2021-11-22 06:35:40|417|412.9|416.91|412.81|417.05|412.95|416.86|412.76|15
1637562950000|2021-11-22 06:35:50|416.87|412.77|416.75|412.65|416.94|412.84|416.75|412.65|15
1637562960000|2021-11-22 06:36:00|416.69|412.59|416.67|412.57|416.76|412.66|416.55|412.45|15
1637562970000|2021-11-22 06:36:10|416.68|412.58|416.65|412.55|416.7|412.6|416.64|412.54|10
1637562980000|2021-11-22 06:36:20|416.66|412.56|416.83|412.73|416.87|412.77|416.61|412.51|11
1637562990000|2021-11-22 06:36:30|416.84|412.74|416.77|412.67|416.84|412.74|416.76|412.66|7
1637563000000|2021-11-22 06:36:40|416.85|412.75|417.03|412.93|417.03|412.93|416.79|412.69|7
1637563010000|2021-11-22 06:36:50|416.84|412.74|416.77|412.67|416.9|412.8|416.76|412.66|11
1637563020000|2021-11-22 06:37:00|416.76|412.66|416.68|412.58|416.77|412.67|416.68|412.58|6
1637563030000|2021-11-22 06:37:10|416.69|412.59|416.39|412.29|416.76|412.66|416.36|412.26|21
1637563040000|2021-11-22 06:37:20|416.37|412.27|416.36|412.26|416.57|412.47|416.32|412.22|15
1637563050000|2021-11-22 06:37:30|416.53|412.43|416.38|412.28|416.53|412.43|416.35|412.25|6
1637563060000|2021-11-22 06:37:40|416.54|412.44|416.35|412.25|416.55|412.45|416.35|412.25|6
1637563070000|2021-11-22 06:37:50|416.37|412.27|416.42|412.32|416.52|412.42|416.37|412.27|7
1637563080000|2021-11-22 06:38:00|416.43|412.33|416.36|412.26|416.48|412.38|416.36|412.26|12
1637563090000|2021-11-22 06:38:10|416.38|412.28|416.28|412.18|416.42|412.32|416.28|412.18|15
1637563100000|2021-11-22 06:38:20|416.17|412.07|416.12|412.02|416.32|412.22|416.11|412.01|7
1637563110000|2021-11-22 06:38:30|416.11|412.01|416.03|411.93|416.13|412.03|416.03|411.93|7
1637563120000|2021-11-22 06:38:40|416.18|412.08|416.13|412.03|416.2|412.1|416.02|411.92|17
1637563130000|2021-11-22 06:38:50|416.12|412.02|416.09|411.99|416.23|412.13|416|411.9|13
1637563140000|2021-11-22 06:39:00|416.1|412|416.25|412.15|416.26|412.16|416.1|412|17
1637563150000|2021-11-22 06:39:10|416.24|412.14|416.38|412.28|416.38|412.28|416.24|412.14|8
1637563160000|2021-11-22 06:39:20|416.34|412.24|416.25|412.15|416.34|412.24|416.25|412.15|8
1637563170000|2021-11-22 06:39:30|416.23|412.13|416.2|412.1|416.23|412.13|416.12|412.02|5
1637563180000|2021-11-22 06:39:40|416.22|412.12|416|411.9|416.27|412.17|416|411.9|17
1637563190000|2021-11-22 06:39:50|416.18|412.08|416.18|412.08|416.18|412.08|416|411.9|5
1637563200000|2021-11-22 06:40:00|416.19|412.09|416.27|412.17|416.27|412.17|416.19|412.09|2
1637563210000|2021-11-22 06:40:10|416.28|412.18|416.14|412.04|416.34|412.24|416.1|412|12
1637563220000|2021-11-22 06:40:20|416.13|412.03|416.12|412.02|416.14|412.04|415.99|411.89|10
1637563230000|2021-11-22 06:40:30|416.19|412.09|416.13|412.03|416.19|412.09|416.12|412.02|3
1637563240000|2021-11-22 06:40:40|416.23|412.13|416.37|412.27|416.51|412.41|416.02|411.92|16
1637563250000|2021-11-22 06:40:50|416.49|412.39|416.3|412.2|416.49|412.39|416.3|412.2|6
1637563260000|2021-11-22 06:41:00|416.5|412.4|416.58|412.48|416.58|412.48|416.45|412.35|14
1637563270000|2021-11-22 06:41:10|416.77|412.67|416.75|412.65|416.77|412.67|416.59|412.49|14
1637563280000|2021-11-22 06:41:20|416.8|412.7|416.51|412.41|416.8|412.7|416.51|412.41|6
1637563290000|2021-11-22 06:41:30|416.65|412.55|416.63|412.53|416.79|412.69|416.58|412.48|13
1637563300000|2021-11-22 06:41:40|416.68|412.58|416.64|412.54|416.68|412.58|416.63|412.53|4
1637563310000|2021-11-22 06:41:50|416.8|412.7|416.79|412.69|416.82|412.72|416.74|412.64|8
1637563320000|2021-11-22 06:42:00|416.86|412.76|416.95|412.85|417|412.9|416.83|412.73|8
1637563330000|2021-11-22 06:42:10|417.01|412.91|416.95|412.85|417.01|412.91|416.94|412.84|6
1637563340000|2021-11-22 06:42:20|416.96|412.86|417.01|412.91|417.05|412.95|416.95|412.85|16
1637563350000|2021-11-22 06:42:30|417.02|412.92|417.05|412.95|417.16|413.06|416.95|412.85|16
1637563360000|2021-11-22 06:42:40|417.1|413|416.92|412.82|417.1|413|416.92|412.82|4
1637563370000|2021-11-22 06:42:50|416.93|412.83|416.93|412.83|416.94|412.84|416.91|412.81|7
1637563380000|2021-11-22 06:43:00|416.95|412.85|416.94|412.84|416.96|412.86|416.93|412.83|8
1637563390000|2021-11-22 06:43:10|416.95|412.85|417.17|413.07|417.17|413.07|416.95|412.85|6
1637563400000|2021-11-22 06:43:20|417.15|413.05|417.18|413.08|417.3|413.2|417.09|412.99|15
1637563410000|2021-11-22 06:43:30|417.21|413.11|417.12|413.02|417.34|413.24|417.02|412.92|22
1637563420000|2021-11-22 06:43:40|417.33|413.23|417.2|413.1|417.33|413.23|417.15|413.05|9
1637563430000|2021-11-22 06:43:50|417.19|413.09|417.18|413.08|417.32|413.22|417.16|413.06|12
1637563440000|2021-11-22 06:44:00|417.34|413.24|416.95|412.85|417.34|413.24|416.95|412.85|23
1637563450000|2021-11-22 06:44:10|416.96|412.86|416.74|412.64|416.96|412.86|416.74|412.64|13
1637563460000|2021-11-22 06:44:20|416.73|412.63|416.43|412.33|416.73|412.63|416.42|412.32|21
1637563470000|2021-11-22 06:44:30|416.47|412.37|416.22|412.12|416.47|412.37|416.22|412.12|10
1637563480000|2021-11-22 06:44:40|416.21|412.11|416|411.9|416.25|412.15|416|411.9|17
1637563490000|2021-11-22 06:44:50|416.15|412.05|416.13|412.03|416.15|412.05|416.09|411.99|8
1637563500000|2021-11-22 06:45:00|416.15|412.05|416.02|411.92|416.17|412.07|415.96|411.86|24
1637563510000|2021-11-22 06:45:10|415.97|411.87|415.89|411.79|415.98|411.88|415.77|411.67|24
1637563520000|2021-11-22 06:45:20|415.82|411.72|415.93|411.83|415.93|411.83|415.64|411.54|13
1637563530000|2021-11-22 06:45:30|415.92|411.82|415.84|411.74|416.05|411.95|415.84|411.74|23
1637563540000|2021-11-22 06:45:40|415.86|411.76|415.84|411.74|415.86|411.76|415.69|411.59|9
1637563550000|2021-11-22 06:45:50|415.88|411.78|415.97|411.87|415.97|411.87|415.85|411.75|5
1637563560000|2021-11-22 06:46:00|415.9|411.8|415.86|411.76|415.92|411.82|415.61|411.51|25
1637563570000|2021-11-22 06:46:10|415.79|411.69|415.85|411.75|415.96|411.86|415.76|411.66|28
1637563580000|2021-11-22 06:46:20|415.78|411.68|415.83|411.73|415.9|411.8|415.74|411.64|25
1637563590000|2021-11-22 06:46:30|415.87|411.77|415.8|411.7|415.88|411.78|415.8|411.7|10
1637563600000|2021-11-22 06:46:40|415.81|411.71|415.74|411.64|415.81|411.71|415.74|411.64|13
1637563610000|2021-11-22 06:46:50|415.79|411.69|416.05|411.95|416.16|412.06|415.79|411.69|25
1637563620000|2021-11-22 06:47:00|415.93|411.83|415.74|411.64|415.98|411.88|415.74|411.64|19
1637563630000|2021-11-22 06:47:10|415.78|411.68|415.55|411.45|415.78|411.68|415.5|411.4|14
1637563640000|2021-11-22 06:47:20|415.54|411.44|415.3|411.2|415.62|411.52|415.26|411.16|30
1637563650000|2021-11-22 06:47:30|415.29|411.19|415.26|411.16|415.35|411.25|415.18|411.08|21
1637563660000|2021-11-22 06:47:40|415.3|411.2|415.46|411.36|415.49|411.39|415.25|411.15|19
1637563670000|2021-11-22 06:47:50|415.51|411.41|415.52|411.42|415.64|411.54|415.43|411.33|30
1637563680000|2021-11-22 06:48:00|415.62|411.52|415.53|411.43|415.62|411.52|415.49|411.39|19
1637563690000|2021-11-22 06:48:10|415.56|411.46|415.55|411.45|415.57|411.47|415.52|411.42|5
1637563700000|2021-11-22 06:48:20|415.56|411.46|415.83|411.73|415.83|411.73|415.51|411.41|13
1637563710000|2021-11-22 06:48:30|415.82|411.72|415.58|411.48|415.82|411.72|415.55|411.45|15
1637563720000|2021-11-22 06:48:40|415.6|411.5|415.31|411.21|415.62|411.52|415.31|411.21|22
1637563730000|2021-11-22 06:48:50|415.33|411.23|415.36|411.26|415.49|411.39|415.33|411.23|9
1637563740000|2021-11-22 06:49:00|415.37|411.27|415.38|411.28|415.53|411.43|415.36|411.26|9
1637563750000|2021-11-22 06:49:10|415.34|411.24|415.56|411.46|415.58|411.48|415.31|411.21|12
1637563760000|2021-11-22 06:49:20|415.54|411.44|415.53|411.43|415.6|411.5|415.52|411.42|18
1637563770000|2021-11-22 06:49:30|415.55|411.45|415.45|411.35|415.55|411.45|415.45|411.35|10
1637563780000|2021-11-22 06:49:40|415.48|411.38|415.72|411.62|415.79|411.69|415.48|411.38|23
1637563790000|2021-11-22 06:49:50|415.69|411.59|415.68|411.58|415.72|411.62|415.64|411.54|6
1637563800000|2021-11-22 06:50:00|415.65|411.55|415.75|411.65|415.75|411.65|415.62|411.52|8
1637563810000|2021-11-22 06:50:10|415.77|411.67|415.8|411.7|415.92|411.82|415.7|411.6|22
1637563820000|2021-11-22 06:50:20|415.88|411.78|415.95|411.85|416.17|412.07|415.88|411.78|11
1637563840000|2021-11-22 06:50:40|415.97|411.87|416.03|411.93|416.04|411.94|415.9|411.8|11
1637563850000|2021-11-22 06:50:50|416.04|411.94|416.1|412|416.21|412.11|416.04|411.94|9
1637563860000|2021-11-22 06:51:00|416.13|412.03|416.13|412.03|416.13|412.03|416.13|412.03|1
1637563880000|2021-11-22 06:51:20|416.1|412|416.23|412.13|416.38|412.28|416.1|412|14
1637563890000|2021-11-22 06:51:30|416.26|412.16|416.66|412.56|416.66|412.56|416.2|412.1|28
1637563900000|2021-11-22 06:51:40|416.5|412.4|416.62|412.52|416.65|412.55|416.48|412.38|10
1637563910000|2021-11-22 06:51:50|416.48|412.38|416.37|412.27|416.5|412.4|416.32|412.22|14
1637563920000|2021-11-22 06:52:00|416.36|412.26|416.47|412.37|416.51|412.41|416.36|412.26|12
1637563930000|2021-11-22 06:52:10|416.48|412.38|416.48|412.38|416.54|412.44|416.45|412.35|15
1637563940000|2021-11-22 06:52:20|416.53|412.43|416.42|412.32|416.53|412.43|416.42|412.32|7
1637563950000|2021-11-22 06:52:30|416.55|412.45|416.42|412.32|416.55|412.45|416.42|412.32|2
1637563960000|2021-11-22 06:52:40|416.46|412.36|416.56|412.46|416.61|412.51|416.46|412.36|6
1637563970000|2021-11-22 06:52:50|416.59|412.49|416.62|412.52|416.65|412.55|416.53|412.43|16
1637563980000|2021-11-22 06:53:00|416.64|412.54|416.44|412.34|416.64|412.54|416.42|412.32|12
1637563990000|2021-11-22 06:53:10|416.47|412.37|416.41|412.31|416.47|412.37|416.41|412.31|6
1637564000000|2021-11-22 06:53:20|416.44|412.34|416.48|412.38|416.63|412.53|416.44|412.34|14
1637564010000|2021-11-22 06:53:30|416.47|412.37|416.36|412.26|416.5|412.4|416.32|412.22|13
1637564020000|2021-11-22 06:53:40|416.33|412.23|416.13|412.03|416.36|412.26|416.12|412.02|8
1637564030000|2021-11-22 06:53:50|416.15|412.05|416.29|412.19|416.45|412.35|416.15|412.05|13
1637564040000|2021-11-22 06:54:00|416.31|412.21|416.47|412.37|416.51|412.41|416.29|412.19|16
1637564050000|2021-11-22 06:54:10|416.48|412.38|416.71|412.61|416.75|412.65|416.45|412.35|24
1637564060000|2021-11-22 06:54:20|416.72|412.62|416.72|412.62|416.73|412.63|416.62|412.52|23
1637564070000|2021-11-22 06:54:30|416.71|412.61|416.68|412.58|416.72|412.62|416.65|412.55|17
1637564080000|2021-11-22 06:54:40|416.72|412.62|416.81|412.71|416.81|412.71|416.69|412.59|11
1637564090000|2021-11-22 06:54:50|416.79|412.69|417.03|412.93|417.03|412.93|416.78|412.68|5
1637564100000|2021-11-22 06:55:00|416.97|412.87|416.93|412.83|417|412.9|416.93|412.83|10
1637564110000|2021-11-22 06:55:10|416.83|412.73|416.89|412.79|416.89|412.79|416.83|412.73|2
1637564120000|2021-11-22 06:55:20|416.9|412.8|416.93|412.83|416.97|412.87|416.9|412.8|19
1637564130000|2021-11-22 06:55:30|416.95|412.85|416.85|412.75|416.97|412.87|416.84|412.74|15
1637564140000|2021-11-22 06:55:40|417.04|412.94|416.87|412.77|417.05|412.95|416.85|412.75|12
1637564150000|2021-11-22 06:55:50|416.83|412.73|416.96|412.86|417.09|412.99|416.83|412.73|9
1637564160000|2021-11-22 06:56:00|416.95|412.85|416.91|412.81|416.95|412.85|416.85|412.75|12
1637564170000|2021-11-22 06:56:10|416.93|412.83|416.82|412.72|417.09|412.99|416.82|412.72|10
1637564180000|2021-11-22 06:56:20|416.96|412.86|416.95|412.85|417.08|412.98|416.82|412.72|12
1637564190000|2021-11-22 06:56:30|416.96|412.86|416.96|412.86|417.21|413.11|416.95|412.85|19
1637564200000|2021-11-22 06:56:40|416.98|412.88|416.86|412.76|417.02|412.92|416.67|412.57|19
1637564210000|2021-11-22 06:56:50|416.84|412.74|416.83|412.73|416.88|412.78|416.83|412.73|7
1637564220000|2021-11-22 06:57:00|416.84|412.74|416.83|412.73|416.97|412.87|416.82|412.72|8
1637564230000|2021-11-22 06:57:10|416.82|412.72|416.95|412.85|416.95|412.85|416.79|412.69|5
1637564240000|2021-11-22 06:57:20|416.82|412.72|416.81|412.71|416.91|412.81|416.77|412.67|17
1637564250000|2021-11-22 06:57:30|416.85|412.75|416.78|412.68|416.85|412.75|416.7|412.6|13
1637564260000|2021-11-22 06:57:40|416.71|412.61|416.63|412.53|416.74|412.64|416.62|412.52|10
1637564270000|2021-11-22 06:57:50|416.6|412.5|416.61|412.51|416.64|412.54|416.58|412.48|15
1637564280000|2021-11-22 06:58:00|416.6|412.5|416.51|412.41|416.63|412.53|416.35|412.25|19
1637564290000|2021-11-22 06:58:10|416.53|412.43|416.35|412.25|416.54|412.44|416.35|412.25|13
1637564300000|2021-11-22 06:58:20|416.34|412.24|416.35|412.25|416.47|412.37|416.34|412.24|6
1637564310000|2021-11-22 06:58:30|416.34|412.24|416.42|412.32|416.44|412.34|416.34|412.24|7
1637564320000|2021-11-22 06:58:40|416.35|412.25|416.59|412.49|416.73|412.63|416.35|412.25|24
1637564330000|2021-11-22 06:58:50|416.6|412.5|416.56|412.46|416.6|412.5|416.54|412.44|7
1637564340000|2021-11-22 06:59:00|416.59|412.49|416.51|412.41|416.59|412.49|416.45|412.35|12
1637564350000|2021-11-22 06:59:10|416.5|412.4|416.55|412.45|416.55|412.45|416.47|412.37|9
1637564360000|2021-11-22 06:59:20|416.53|412.43|416.6|412.5|416.6|412.5|416.5|412.4|13
1637564370000|2021-11-22 06:59:30|416.61|412.51|416.56|412.46|416.62|412.52|416.45|412.35|19
1637564380000|2021-11-22 06:59:40|416.58|412.48|416.53|412.43|416.76|412.66|416.53|412.43|21
1637564390000|2021-11-22 06:59:50|416.52|412.42|416.58|412.48|416.64|412.54|416.48|412.38|18
1637564400000|2021-11-22 07:00:00|416.59|412.49|416.54|412.44|416.63|412.53|416.47|412.37|13
1637564410000|2021-11-22 07:00:10|416.55|412.45|416.54|412.44|416.58|412.48|416.46|412.36|16
1637564420000|2021-11-22 07:00:20|416.51|412.41|416.44|412.34|416.57|412.47|416.39|412.29|22
1637564430000|2021-11-22 07:00:30|416.46|412.36|416.73|412.63|416.73|412.63|416.4|412.3|17
1637564440000|2021-11-22 07:00:40|416.71|412.61|416.94|412.84|417.01|412.91|416.71|412.61|20
1637564450000|2021-11-22 07:00:50|416.93|412.83|417.21|413.11|417.21|413.11|416.92|412.82|22
1637564460000|2021-11-22 07:01:00|417.16|413.06|417.37|413.27|417.38|413.28|417.16|413.06|22
1637564470000|2021-11-22 07:01:10|417.44|413.34|417.32|413.22|417.44|413.34|417.24|413.14|18
1637564480000|2021-11-22 07:01:20|417.33|413.23|417.29|413.19|417.39|413.29|417.13|413.03|27
1637564490000|2021-11-22 07:01:30|417.32|413.22|417.2|413.1|417.33|413.23|417.13|413.03|14
1637564500000|2021-11-22 07:01:40|417.28|413.18|417.35|413.25|417.42|413.32|417.13|413.03|21
1637564510000|2021-11-22 07:01:50|417.36|413.26|417.51|413.41|417.57|413.47|417.32|413.22|12
1637564520000|2021-11-22 07:02:00|417.48|413.38|417.39|413.29|417.54|413.44|417.28|413.18|21
1637564530000|2021-11-22 07:02:10|417.42|413.32|417.43|413.33|417.49|413.39|417.34|413.24|18
1637564540000|2021-11-22 07:02:20|417.44|413.34|417.61|413.51|417.62|413.52|417.39|413.29|24
1637564550000|2021-11-22 07:02:30|417.62|413.52|417.85|413.75|417.89|413.79|417.59|413.49|17
1637564560000|2021-11-22 07:02:40|417.88|413.78|417.96|413.86|418|413.9|417.81|413.71|22
1637564570000|2021-11-22 07:02:50|417.93|413.83|417.96|413.86|418.02|413.92|417.85|413.75|25
1637564580000|2021-11-22 07:03:00|417.93|413.83|418.09|413.99|418.11|414.01|417.93|413.83|30
1637564590000|2021-11-22 07:03:10|418.1|414|418.08|413.98|418.15|414.05|417.85|413.75|26
1637564600000|2021-11-22 07:03:20|418.1|414|418.25|414.15|418.32|414.22|418.03|413.93|28
1637564610000|2021-11-22 07:03:30|418.29|414.19|418.49|414.39|418.55|414.45|418.29|414.19|21
1637564620000|2021-11-22 07:03:40|418.5|414.4|418.55|414.45|418.56|414.46|418.45|414.35|23
1637564630000|2021-11-22 07:03:50|418.56|414.46|419.01|414.91|419.03|414.93|418.54|414.44|25
1637564640000|2021-11-22 07:04:00|419.04|414.94|418.99|414.89|419.06|414.96|418.96|414.86|21
1637564650000|2021-11-22 07:04:10|419.02|414.92|418.96|414.86|419.22|415.12|418.93|414.83|30
1637564660000|2021-11-22 07:04:20|419.02|414.92|419.12|415.02|419.19|415.09|418.85|414.75|31
1637564670000|2021-11-22 07:04:30|419.14|415.04|419.37|415.27|419.48|415.38|419.12|415.02|26
1637564680000|2021-11-22 07:04:40|419.31|415.21|419.17|415.07|419.41|415.31|419.1|415|25
1637564690000|2021-11-22 07:04:50|419.12|415.02|419.22|415.12|419.27|415.17|419.1|415|26
1637564700000|2021-11-22 07:05:00|419.27|415.17|418.9|414.8|419.29|415.19|418.9|414.8|24
1637564710000|2021-11-22 07:05:10|418.97|414.87|418.9|414.8|419.05|414.95|418.77|414.67|21
1637564720000|2021-11-22 07:05:20|418.85|414.75|418.7|414.6|418.92|414.82|418.69|414.59|27
1637564730000|2021-11-22 07:05:30|418.71|414.61|419.05|414.95|419.06|414.96|418.71|414.61|20
1637564740000|2021-11-22 07:05:40|418.98|414.88|418.7|414.6|418.98|414.88|418.56|414.46|20
1637564750000|2021-11-22 07:05:50|418.57|414.47|418.56|414.46|418.75|414.65|418.56|414.46|21
1637564760000|2021-11-22 07:06:00|418.54|414.44|418.51|414.41|418.58|414.48|418.39|414.29|15
1637564770000|2021-11-22 07:06:10|418.5|414.4|418.38|414.28|418.5|414.4|418.2|414.1|23
1637564780000|2021-11-22 07:06:20|418.34|414.24|418.47|414.37|418.54|414.44|418.34|414.24|15
1637564790000|2021-11-22 07:06:30|418.45|414.35|418.65|414.55|418.65|414.55|418.45|414.35|26
1637564800000|2021-11-22 07:06:40|418.66|414.56|418.7|414.6|418.7|414.6|418.6|414.5|17
1637564810000|2021-11-22 07:06:50|418.71|414.61|418.96|414.86|418.96|414.86|418.71|414.61|17
1637564820000|2021-11-22 07:07:00|418.93|414.83|419.01|414.91|419.13|415.03|418.93|414.83|17
1637564830000|2021-11-22 07:07:10|419.02|414.92|418.89|414.79|419.13|415.03|418.7|414.6|27
1637564840000|2021-11-22 07:07:20|418.9|414.8|418.93|414.83|418.97|414.87|418.77|414.67|21
1637564850000|2021-11-22 07:07:30|418.94|414.84|419.12|415.02|419.14|415.04|418.91|414.81|17
1637564860000|2021-11-22 07:07:40|419.14|415.04|419.13|415.03|419.14|415.04|419.02|414.92|14
1637564870000|2021-11-22 07:07:50|419.17|415.07|419.1|415|419.17|415.07|419.06|414.96|14
1637564880000|2021-11-22 07:08:00|419.2|415.1|419.04|414.94|419.2|415.1|419.04|414.94|19
1637564890000|2021-11-22 07:08:10|419.09|414.99|419.06|414.96|419.11|415.01|419.04|414.94|15
1637564900000|2021-11-22 07:08:20|419.07|414.97|418.82|414.72|419.07|414.97|418.8|414.7|14
1637564910000|2021-11-22 07:08:30|418.83|414.73|418.9|414.8|418.93|414.83|418.81|414.71|10
1637564920000|2021-11-22 07:08:40|418.82|414.72|418.93|414.83|419.06|414.96|418.8|414.7|25
1637564930000|2021-11-22 07:08:50|418.95|414.85|419.05|414.95|419.05|414.95|418.95|414.85|4
1637564940000|2021-11-22 07:09:00|418.99|414.89|418.72|414.62|419.02|414.92|418.72|414.62|14
1637564950000|2021-11-22 07:09:10|418.71|414.61|418.47|414.37|418.71|414.61|418.46|414.36|18
1637564960000|2021-11-22 07:09:20|418.45|414.35|418.45|414.35|418.52|414.42|418.28|414.18|22
1637564970000|2021-11-22 07:09:30|418.46|414.36|418.59|414.49|418.59|414.49|418.44|414.34|12
1637564980000|2021-11-22 07:09:40|418.57|414.47|418.56|414.46|418.57|414.47|418.52|414.42|14
1637564990000|2021-11-22 07:09:50|418.53|414.43|418.65|414.55|418.68|414.58|418.42|414.32|20
1637565000000|2021-11-22 07:10:00|418.66|414.56|418.63|414.53|418.82|414.72|418.63|414.53|19
1637565010000|2021-11-22 07:10:10|418.64|414.54|418.33|414.23|418.64|414.54|418.32|414.22|24
1637565020000|2021-11-22 07:10:20|418.34|414.24|418.44|414.34|418.45|414.35|418.31|414.21|12
1637565030000|2021-11-22 07:10:30|418.35|414.25|418.36|414.26|418.44|414.34|418.35|414.25|10
1637565040000|2021-11-22 07:10:40|418.35|414.25|418.38|414.28|418.38|414.28|418.31|414.21|10
1637565050000|2021-11-22 07:10:50|418.42|414.32|418.32|414.22|418.44|414.34|418.31|414.21|18
1637565060000|2021-11-22 07:11:00|418.33|414.23|418.29|414.19|418.34|414.24|418.27|414.17|17
1637565070000|2021-11-22 07:11:10|418.3|414.2|418.37|414.27|418.44|414.34|418.22|414.12|15
1637565080000|2021-11-22 07:11:20|418.39|414.29|418.48|414.38|418.48|414.38|418.33|414.23|11
1637565090000|2021-11-22 07:11:30|418.49|414.39|418.31|414.21|418.49|414.39|418.3|414.2|5
1637565100000|2021-11-22 07:11:40|418.33|414.23|418.4|414.3|418.53|414.43|418.3|414.2|8
1637565110000|2021-11-22 07:11:50|418.38|414.28|418.37|414.27|418.45|414.35|418.36|414.26|10
1637565120000|2021-11-22 07:12:00|418.36|414.26|418.32|414.22|418.36|414.26|418.32|414.22|6
1637565130000|2021-11-22 07:12:10|418.3|414.2|418.04|413.94|418.35|414.25|418|413.9|25
1637565140000|2021-11-22 07:12:20|418.01|413.91|418.01|413.91|418.18|414.08|417.9|413.8|19
1637565150000|2021-11-22 07:12:30|418.03|413.93|418.12|414.02|418.25|414.15|418.03|413.93|25
1637565160000|2021-11-22 07:12:40|418.15|414.05|418.02|413.92|418.15|414.05|417.8|413.7|26
1637565170000|2021-11-22 07:12:50|418.03|413.93|418.14|414.04|418.33|414.23|418|413.9|23
1637565180000|2021-11-22 07:13:00|418.16|414.06|418.06|413.96|418.25|414.15|418|413.9|22
1637565190000|2021-11-22 07:13:10|418.01|413.91|418.06|413.96|418.13|414.03|418.01|413.91|9
1637565200000|2021-11-22 07:13:20|418.14|414.04|418.2|414.1|418.55|414.45|418.14|414.04|22
1637565210000|2021-11-22 07:13:30|418.19|414.09|418.08|413.98|418.21|414.11|418.08|413.98|12
1637565220000|2021-11-22 07:13:40|418.09|413.99|418.36|414.26|418.48|414.38|418.09|413.99|25
1637565230000|2021-11-22 07:13:50|418.35|414.25|418.43|414.33|418.45|414.35|418.31|414.21|18
1637565240000|2021-11-22 07:14:00|418.4|414.3|418.54|414.44|418.84|414.74|418.4|414.3|25
1637565250000|2021-11-22 07:14:10|418.53|414.43|418.58|414.48|418.61|414.51|418.47|414.37|15
1637565260000|2021-11-22 07:14:20|418.57|414.47|418.62|414.52|418.71|414.61|418.57|414.47|9
1637565270000|2021-11-22 07:14:30|418.61|414.51|418.68|414.58|418.7|414.6|418.58|414.48|9
1637565280000|2021-11-22 07:14:40|418.51|414.41|418.65|414.55|418.67|414.57|418.51|414.41|17
1637565290000|2021-11-22 07:14:50|418.64|414.54|418.76|414.66|418.76|414.66|418.59|414.49|17
1637565300000|2021-11-22 07:15:00|418.75|414.65|419.22|415.12|419.22|415.12|418.68|414.58|15
1637565310000|2021-11-22 07:15:10|419.18|415.08|419.11|415.01|419.24|415.14|419.01|414.91|26
1637565320000|2021-11-22 07:15:20|419.1|415|418.98|414.88|419.1|415|418.86|414.76|25
1637565330000|2021-11-22 07:15:30|418.99|414.89|418.72|414.62|418.99|414.89|418.72|414.62|20
1637565340000|2021-11-22 07:15:40|418.73|414.63|418.73|414.63|418.83|414.73|418.69|414.59|11
1637565350000|2021-11-22 07:15:50|418.7|414.6|418.72|414.62|418.9|414.8|418.6|414.5|20
1637565360000|2021-11-22 07:16:00|418.7|414.6|418.78|414.68|418.86|414.76|418.69|414.59|15
1637565370000|2021-11-22 07:16:10|418.84|414.74|418.8|414.7|418.93|414.83|418.79|414.69|14
1637565380000|2021-11-22 07:16:20|418.79|414.69|418.97|414.87|419|414.9|418.76|414.66|16
1637565390000|2021-11-22 07:16:30|418.94|414.84|419.01|414.91|419.04|414.94|418.89|414.79|13
1637565400000|2021-11-22 07:16:40|418.99|414.89|418.97|414.87|419.17|415.07|418.97|414.87|15
1637565410000|2021-11-22 07:16:50|418.94|414.84|419.02|414.92|419.07|414.97|418.9|414.8|11
1637565420000|2021-11-22 07:17:00|419.01|414.91|419|414.9|419.18|415.08|418.95|414.85|19
1637565430000|2021-11-22 07:17:10|418.96|414.86|418.98|414.88|419.08|414.98|418.93|414.83|17
1637565440000|2021-11-22 07:17:20|418.99|414.89|418.97|414.87|418.99|414.89|418.91|414.81|9
1637565450000|2021-11-22 07:17:30|419.02|414.92|418.99|414.89|419.07|414.97|418.97|414.87|16
1637565460000|2021-11-22 07:17:40|419|414.9|418.99|414.89|419.05|414.95|418.94|414.84|10
1637565470000|2021-11-22 07:17:50|419|414.9|418.93|414.83|419.07|414.97|418.93|414.83|15
1637565480000|2021-11-22 07:18:00|418.96|414.86|419.12|415.02|419.15|415.05|418.96|414.86|15
1637565490000|2021-11-22 07:18:10|419.15|415.05|419.21|415.11|419.23|415.13|419.07|414.97|15
1637565500000|2021-11-22 07:18:20|419.2|415.1|419.22|415.12|419.22|415.12|419.1|415|9
1637565510000|2021-11-22 07:18:30|419.23|415.13|419.24|415.14|419.25|415.15|419.22|415.12|7
1637565520000|2021-11-22 07:18:40|419.28|415.18|419.23|415.13|419.28|415.18|419.14|415.04|19
1637565530000|2021-11-22 07:18:50|419.22|415.12|419.18|415.08|419.22|415.12|419.14|415.04|14
1637565540000|2021-11-22 07:19:00|419.15|415.05|419.13|415.03|419.22|415.12|419.13|415.03|13
1637565550000|2021-11-22 07:19:10|419.11|415.01|418.92|414.82|419.23|415.13|418.92|414.82|15
1637565560000|2021-11-22 07:19:20|419.04|414.94|418.86|414.76|419.04|414.94|418.86|414.76|9
1637565570000|2021-11-22 07:19:30|418.9|414.8|418.85|414.75|418.92|414.82|418.85|414.75|10
1637565580000|2021-11-22 07:19:40|418.86|414.76|419.04|414.94|419.05|414.95|418.86|414.76|19
1637565590000|2021-11-22 07:19:50|419|414.9|418.99|414.89|419.22|415.12|418.99|414.89|17
1637565600000|2021-11-22 07:20:00|419.08|414.98|418.96|414.86|419.11|415.01|418.96|414.86|10
1637565610000|2021-11-22 07:20:10|419.02|414.92|418.96|414.86|419.02|414.92|418.96|414.86|7
1637565620000|2021-11-22 07:20:20|418.93|414.83|418.95|414.85|419.02|414.92|418.92|414.82|17
1637565630000|2021-11-22 07:20:30|418.97|414.87|418.74|414.64|419.02|414.92|418.74|414.64|14
1637565640000|2021-11-22 07:20:40|418.76|414.66|418.58|414.48|418.77|414.67|418.52|414.42|16
1637565650000|2021-11-22 07:20:50|418.66|414.56|418.45|414.35|418.66|414.56|418.38|414.28|24
1637565660000|2021-11-22 07:21:00|418.46|414.36|418.35|414.25|418.52|414.42|418.35|414.25|16
1637565670000|2021-11-22 07:21:10|418.44|414.34|418.5|414.4|418.51|414.41|418.38|414.28|17
1637565680000|2021-11-22 07:21:20|418.45|414.35|418.55|414.45|418.61|414.51|418.45|414.35|14
1637565690000|2021-11-22 07:21:30|418.51|414.41|418.52|414.42|418.58|414.48|418.47|414.37|8
1637565700000|2021-11-22 07:21:40|418.48|414.38|418.52|414.42|418.74|414.64|418.45|414.35|13
1637565710000|2021-11-22 07:21:50|418.55|414.45|418.71|414.61|418.76|414.66|418.36|414.26|16
1637565720000|2021-11-22 07:22:00|418.76|414.66|418.62|414.52|418.76|414.66|418.62|414.52|11
1637565730000|2021-11-22 07:22:10|418.6|414.5|418.92|414.82|418.92|414.82|418.6|414.5|16
1637565740000|2021-11-22 07:22:20|418.95|414.85|418.92|414.82|418.95|414.85|418.88|414.78|11
1637565750000|2021-11-22 07:22:30|418.85|414.75|418.9|414.8|418.9|414.8|418.74|414.64|17
1637565760000|2021-11-22 07:22:40|418.89|414.79|418.87|414.77|418.89|414.79|418.73|414.63|13
1637565770000|2021-11-22 07:22:50|418.85|414.75|418.91|414.81|418.91|414.81|418.72|414.62|15
1637565780000|2021-11-22 07:23:00|418.87|414.77|419.2|415.1|419.2|415.1|418.84|414.74|13
1637565790000|2021-11-22 07:23:10|419.24|415.14|419.05|414.95|419.24|415.14|419.05|414.95|10
1637565800000|2021-11-22 07:23:20|418.99|414.89|419.06|414.96|419.06|414.96|418.92|414.82|14
1637565810000|2021-11-22 07:23:30|419.07|414.97|419|414.9|419.07|414.97|418.97|414.87|16
1637565820000|2021-11-22 07:23:40|418.97|414.87|419.01|414.91|419.04|414.94|418.95|414.85|25
1637565830000|2021-11-22 07:23:50|419.03|414.93|419.05|414.95|419.05|414.95|418.93|414.83|9
1637565840000|2021-11-22 07:24:00|419.07|414.97|419.41|415.31|419.41|415.31|419.07|414.97|20
1637565850000|2021-11-22 07:24:10|419.43|415.33|419.1|415|419.43|415.33|419.1|415|18
1637565860000|2021-11-22 07:24:20|419.16|415.06|419.1|415|419.19|415.09|419.09|414.99|14
1637565870000|2021-11-22 07:24:30|419.11|415.01|419.06|414.96|419.17|415.07|418.9|414.8|18
1637565880000|2021-11-22 07:24:40|419.14|415.04|419.11|415.01|419.16|415.06|418.9|414.8|27
1637565890000|2021-11-22 07:24:50|419.12|415.02|419.01|414.91|419.12|415.02|418.88|414.78|18
1637565900000|2021-11-22 07:25:00|419.05|414.95|418.94|414.84|419.07|414.97|418.89|414.79|19
1637565910000|2021-11-22 07:25:10|418.95|414.85|418.87|414.77|418.98|414.88|418.87|414.77|11
1637565920000|2021-11-22 07:25:20|418.88|414.78|418.88|414.78|419.12|415.02|418.8|414.7|18
1637565930000|2021-11-22 07:25:30|418.93|414.83|419.28|415.18|419.41|415.31|418.84|414.74|22
1637565940000|2021-11-22 07:25:40|419.32|415.22|419.33|415.23|419.49|415.39|419.2|415.1|20
1637565950000|2021-11-22 07:25:50|419.35|415.25|419.3|415.2|419.36|415.26|419.18|415.08|13
1637565960000|2021-11-22 07:26:00|419.33|415.23|419.58|415.48|419.86|415.76|419.28|415.18|21
1637565970000|2021-11-22 07:26:10|419.56|415.46|419.5|415.4|419.56|415.46|419.47|415.37|21
1637565980000|2021-11-22 07:26:20|419.49|415.39|419.5|415.4|419.59|415.49|419.43|415.33|14
1637565990000|2021-11-22 07:26:30|419.51|415.41|419.79|415.69|419.8|415.7|419.51|415.41|15
1637566000000|2021-11-22 07:26:40|419.81|415.71|419.98|415.88|420.06|415.96|419.75|415.65|13
1637566010000|2021-11-22 07:26:50|420.02|415.92|419.91|415.81|420.02|415.92|419.89|415.79|6
1637566020000|2021-11-22 07:27:00|419.89|415.79|419.92|415.82|419.99|415.89|419.79|415.69|22
1637566030000|2021-11-22 07:27:10|419.88|415.78|419.86|415.76|419.92|415.82|419.82|415.72|16
1637566040000|2021-11-22 07:27:20|419.89|415.79|419.84|415.74|419.93|415.83|419.79|415.69|20
1637566050000|2021-11-22 07:27:30|419.86|415.76|419.86|415.76|420.01|415.91|419.85|415.75|17
1637566060000|2021-11-22 07:27:40|419.83|415.73|419.97|415.87|419.98|415.88|419.83|415.73|9
1637566070000|2021-11-22 07:27:50|419.98|415.88|420.04|415.94|420.04|415.94|419.96|415.86|9
1637566080000|2021-11-22 07:28:00|419.97|415.87|419.99|415.89|419.99|415.89|419.97|415.87|4
1637566090000|2021-11-22 07:28:10|419.96|415.86|420.07|415.97|420.09|415.99|419.93|415.83|9
1637566100000|2021-11-22 07:28:20|420.21|416.11|420.19|416.09|420.35|416.25|420.16|416.06|10
1637566110000|2021-11-22 07:28:30|420.18|416.08|420.15|416.05|420.18|416.08|420.07|415.97|6
1637566120000|2021-11-22 07:28:40|420.16|416.06|420.14|416.04|420.16|416.06|420.14|416.04|3
1637566130000|2021-11-22 07:28:50|420.15|416.05|420.15|416.05|420.15|416.05|420.09|415.99|5
1637566140000|2021-11-22 07:29:00|420.1|416|420.19|416.09|420.19|416.09|420.02|415.92|11
1637566150000|2021-11-22 07:29:10|420.17|416.07|420.14|416.04|420.17|416.07|420.05|415.95|12
1637566160000|2021-11-22 07:29:20|420.17|416.07|420.11|416.01|420.17|416.07|420.01|415.91|9
1637566170000|2021-11-22 07:29:30|420.13|416.03|420.11|416.01|420.15|416.05|420.03|415.93|16
1637566180000|2021-11-22 07:29:40|420.14|416.04|420.14|416.04|420.19|416.09|420.14|416.04|8
1637566190000|2021-11-22 07:29:50|420.18|416.08|420.22|416.12|420.28|416.18|420.13|416.03|19
1637566200000|2021-11-22 07:30:00|420.2|416.1|420.15|416.05|420.33|416.23|420.15|416.05|21
1637566210000|2021-11-22 07:30:10|420.19|416.09|420.05|415.95|420.19|416.09|419.96|415.86|23
1637566220000|2021-11-22 07:30:20|420.03|415.93|420.03|415.93|420.05|415.95|420.03|415.93|8
1637566230000|2021-11-22 07:30:30|420.01|415.91|419.99|415.89|420.03|415.93|419.97|415.87|11
1637566240000|2021-11-22 07:30:40|420|415.9|419.98|415.88|420.11|416.01|419.98|415.88|15
1637566250000|2021-11-22 07:30:50|420.03|415.93|420.07|415.97|420.16|416.06|420.03|415.93|8
1637566260000|2021-11-22 07:31:00|420.08|415.98|420.05|415.95|420.08|415.98|420.03|415.93|8
1637566270000|2021-11-22 07:31:10|420.04|415.94|419.84|415.74|420.04|415.94|419.84|415.74|15
1637566280000|2021-11-22 07:31:20|419.82|415.72|419.93|415.83|419.93|415.83|419.81|415.71|13
1637566290000|2021-11-22 07:31:30|419.92|415.82|419.79|415.69|419.94|415.84|419.77|415.67|12
1637566300000|2021-11-22 07:31:40|419.78|415.68|419.91|415.81|419.91|415.81|419.78|415.68|13
1637566310000|2021-11-22 07:31:50|419.88|415.78|419.86|415.76|419.9|415.8|419.85|415.75|10
1637566320000|2021-11-22 07:32:00|419.74|415.64|419.74|415.64|419.74|415.64|419.73|415.63|3
1637566330000|2021-11-22 07:32:10|419.85|415.75|419.84|415.74|419.89|415.79|419.84|415.74|8
1637566340000|2021-11-22 07:32:20|419.85|415.75|419.84|415.74|419.85|415.75|419.84|415.74|8
1637566350000|2021-11-22 07:32:30|419.85|415.75|419.77|415.67|419.85|415.75|419.72|415.62|9
1637566360000|2021-11-22 07:32:40|419.75|415.65|419.56|415.46|419.77|415.67|419.54|415.44|13
1637566370000|2021-11-22 07:32:50|419.53|415.43|419.55|415.45|419.55|415.45|419.53|415.43|2
1637566380000|2021-11-22 07:33:00|419.5|415.4|419.5|415.4|419.5|415.4|419.5|415.4|1
1637566390000|2021-11-22 07:33:10|419.45|415.35|419.74|415.64|419.74|415.64|419.45|415.35|13
1637566400000|2021-11-22 07:33:20|419.75|415.65|419.74|415.64|419.75|415.65|419.74|415.64|2
1637566410000|2021-11-22 07:33:30|419.73|415.63|419.55|415.45|419.73|415.63|419.54|415.44|11
1637566420000|2021-11-22 07:33:40|419.57|415.47|419.62|415.52|419.62|415.52|419.57|415.47|6
1637566430000|2021-11-22 07:33:50|419.61|415.51|419.55|415.45|419.62|415.52|419.49|415.39|11
1637566440000|2021-11-22 07:34:00|419.65|415.55|419.64|415.54|419.72|415.62|419.51|415.41|10
1637566450000|2021-11-22 07:34:10|419.61|415.51|419.5|415.4|419.61|415.51|419.48|415.38|9
1637566460000|2021-11-22 07:34:20|419.49|415.39|419.53|415.43|419.56|415.46|419.48|415.38|13
1637566470000|2021-11-22 07:34:30|419.56|415.46|419.55|415.45|419.56|415.46|419.54|415.44|8
1637566480000|2021-11-22 07:34:40|419.56|415.46|419.45|415.35|419.58|415.48|419.45|415.35|13
1637566490000|2021-11-22 07:34:50|419.43|415.33|419.68|415.58|419.7|415.6|419.43|415.33|16
1637566500000|2021-11-22 07:35:00|419.66|415.56|419.54|415.44|419.66|415.56|419.54|415.44|4
1637566510000|2021-11-22 07:35:10|419.63|415.53|419.36|415.26|419.65|415.55|419.36|415.26|13
1637566520000|2021-11-22 07:35:20|419.35|415.25|419.39|415.29|419.42|415.32|419.35|415.25|8
1637566530000|2021-11-22 07:35:30|419.38|415.28|419.53|415.43|419.53|415.43|419.38|415.28|8
1637566540000|2021-11-22 07:35:40|419.43|415.33|419.48|415.38|419.48|415.38|419.4|415.3|7
1637566550000|2021-11-22 07:35:50|419.52|415.42|419.43|415.33|419.52|415.42|419.37|415.27|19
1637566560000|2021-11-22 07:36:00|419.42|415.32|419.41|415.31|419.47|415.37|419.38|415.28|8
1637566570000|2021-11-22 07:36:10|419.47|415.37|419.47|415.37|419.47|415.37|419.47|415.37|1
1637566580000|2021-11-22 07:36:20|419.46|415.36|419.47|415.37|419.47|415.37|419.46|415.36|2
1637566590000|2021-11-22 07:36:30|419.46|415.36|419.46|415.36|419.5|415.4|419.3|415.2|12
1637566600000|2021-11-22 07:36:40|419.45|415.35|419.32|415.22|419.46|415.36|419.31|415.21|8
1637566610000|2021-11-22 07:36:50|419.33|415.23|419.54|415.44|419.54|415.44|419.33|415.23|13
1637566620000|2021-11-22 07:37:00|419.51|415.41|419.38|415.28|419.55|415.45|419.38|415.28|10
1637566630000|2021-11-22 07:37:10|419.46|415.36|419.27|415.17|419.46|415.36|419.27|415.17|7
1637566640000|2021-11-22 07:37:20|419.3|415.2|419.4|415.3|419.45|415.35|419.29|415.19|13
1637566650000|2021-11-22 07:37:30|419.41|415.31|419.58|415.48|419.58|415.48|419.4|415.3|10
1637566660000|2021-11-22 07:37:40|419.57|415.47|419.45|415.35|419.57|415.47|419.44|415.34|6
1637566670000|2021-11-22 07:37:50|419.55|415.45|419.56|415.46|419.65|415.55|419.47|415.37|10
1637566680000|2021-11-22 07:38:00|419.58|415.48|419.49|415.39|419.58|415.48|419.35|415.25|8
1637566690000|2021-11-22 07:38:10|419.48|415.38|419.49|415.39|419.49|415.39|419.48|415.38|2
1637566700000|2021-11-22 07:38:20|419.48|415.38|419.4|415.3|419.48|415.38|419.34|415.24|15
1637566710000|2021-11-22 07:38:30|419.37|415.27|419.33|415.23|419.47|415.37|419.33|415.23|8
1637566720000|2021-11-22 07:38:40|419.32|415.22|419.46|415.36|419.54|415.44|419.31|415.21|10
1637566730000|2021-11-22 07:38:50|419.47|415.37|419.45|415.35|419.47|415.37|419.44|415.34|4
1637566740000|2021-11-22 07:39:00|419.35|415.25|419.36|415.26|419.36|415.26|419.35|415.25|2
1637566750000|2021-11-22 07:39:10|419.35|415.25|419.41|415.31|419.52|415.42|419.33|415.23|13
1637566760000|2021-11-22 07:39:20|419.33|415.23|419.41|415.31|419.41|415.31|419.33|415.23|3
1637566770000|2021-11-22 07:39:30|419.4|415.3|419.21|415.11|419.4|415.3|419.21|415.11|6
1637566780000|2021-11-22 07:39:40|419.14|415.04|419.15|415.05|419.2|415.1|419.04|414.94|15
1637566790000|2021-11-22 07:39:50|419.16|415.06|419.2|415.1|419.2|415.1|419.15|415.05|7
1637566800000|2021-11-22 07:40:00|419.19|415.09|419.31|415.21|419.31|415.21|419.16|415.06|6
1637566810000|2021-11-22 07:40:10|419.27|415.17|419.26|415.16|419.3|415.2|419.26|415.16|4
1637566820000|2021-11-22 07:40:20|419.27|415.17|419.14|415.04|419.3|415.2|419.13|415.03|9
1637566830000|2021-11-22 07:40:30|419.13|415.03|419.16|415.06|419.17|415.07|419.1|415|6
1637566840000|2021-11-22 07:40:40|419.15|415.05|419.15|415.05|419.17|415.07|419.15|415.05|7
1637566850000|2021-11-22 07:40:50|419.16|415.06|418.9|414.8|419.16|415.06|418.89|414.79|12
1637566860000|2021-11-22 07:41:00|418.89|414.79|418.9|414.8|419.11|415.01|418.89|414.79|14
1637566870000|2021-11-22 07:41:10|419.06|414.96|418.93|414.83|419.06|414.96|418.93|414.83|9
1637566880000|2021-11-22 07:41:20|418.94|414.84|418.92|414.82|418.94|414.84|418.92|414.82|2
1637566890000|2021-11-22 07:41:30|418.88|414.78|418.8|414.7|419|414.9|418.78|414.68|18
1637566900000|2021-11-22 07:41:40|418.78|414.68|418.78|414.68|418.96|414.86|418.78|414.68|12
1637566910000|2021-11-22 07:41:50|418.76|414.66|418.75|414.65|418.76|414.66|418.75|414.65|2
1637566920000|2021-11-22 07:42:00|418.74|414.64|418.76|414.66|418.9|414.8|418.7|414.6|13
1637566930000|2021-11-22 07:42:10|418.77|414.67|418.76|414.66|418.77|414.67|418.73|414.63|20
1637566940000|2021-11-22 07:42:20|418.74|414.64|418.73|414.63|418.77|414.67|418.72|414.62|8
1637566950000|2021-11-22 07:42:30|418.74|414.64|418.76|414.66|418.76|414.66|418.73|414.63|8
1637566960000|2021-11-22 07:42:40|418.77|414.67|418.77|414.67|418.77|414.67|418.77|414.67|1
1637566980000|2021-11-22 07:43:00|418.73|414.63|418.74|414.64|418.74|414.64|418.73|414.63|2
1637566990000|2021-11-22 07:43:10|418.78|414.68|418.88|414.78|418.91|414.81|418.78|414.68|11
1637567000000|2021-11-22 07:43:20|418.91|414.81|418.9|414.8|418.91|414.81|418.9|414.8|2
1637567010000|2021-11-22 07:43:30|418.91|414.81|418.78|414.68|418.94|414.84|418.6|414.5|7
1637567020000|2021-11-22 07:43:40|418.8|414.7|418.86|414.76|418.94|414.84|418.76|414.66|16
1637567030000|2021-11-22 07:43:50|419.03|414.93|419.1|415|419.13|415.03|419.02|414.92|13
1637567040000|2021-11-22 07:44:00|419.09|414.99|419.16|415.06|419.16|415.06|418.97|414.87|19
1637567050000|2021-11-22 07:44:10|419.03|414.93|419.03|414.93|419.15|415.05|418.8|414.7|10
1637567060000|2021-11-22 07:44:20|419.02|414.92|419.06|414.96|419.16|415.06|419.02|414.92|14
1637567070000|2021-11-22 07:44:30|419.02|414.92|418.86|414.76|419.06|414.96|418.68|414.58|22
1637567080000|2021-11-22 07:44:40|418.89|414.79|418.88|414.78|418.97|414.87|418.88|414.78|16
1637567090000|2021-11-22 07:44:50|418.9|414.8|418.91|414.81|418.94|414.84|418.85|414.75|12
1637567100000|2021-11-22 07:45:00|418.92|414.82|418.91|414.81|418.92|414.82|418.87|414.77|8
1637567110000|2021-11-22 07:45:10|418.89|414.79|418.73|414.63|418.91|414.81|418.73|414.63|13
1637567120000|2021-11-22 07:45:20|418.77|414.67|418.87|414.77|418.91|414.81|418.72|414.62|8
1637567130000|2021-11-22 07:45:30|418.91|414.81|418.67|414.57|418.91|414.81|418.65|414.55|16
1637567140000|2021-11-22 07:45:40|418.61|414.51|418.47|414.37|418.64|414.54|418.47|414.37|14
1637567150000|2021-11-22 07:45:50|418.46|414.36|418.76|414.66|418.76|414.66|418.46|414.36|18
1637567160000|2021-11-22 07:46:00|418.75|414.65|418.59|414.49|418.75|414.65|418.58|414.48|13
1637567170000|2021-11-22 07:46:10|418.66|414.56|418.66|414.56|418.66|414.56|418.52|414.42|14
1637567180000|2021-11-22 07:46:20|418.65|414.55|418.53|414.43|418.65|414.55|418.53|414.43|12
1637567190000|2021-11-22 07:46:30|418.64|414.54|418.5|414.4|418.64|414.54|418.49|414.39|7
1637567200000|2021-11-22 07:46:40|418.49|414.39|418.66|414.56|418.81|414.71|418.49|414.39|11
1637567210000|2021-11-22 07:46:50|418.68|414.58|418.72|414.62|418.72|414.62|418.65|414.55|7
1637567220000|2021-11-22 07:47:00|418.71|414.61|418.78|414.68|418.79|414.69|418.69|414.59|12
1637567230000|2021-11-22 07:47:10|418.77|414.67|418.78|414.68|418.78|414.68|418.62|414.52|10
1637567240000|2021-11-22 07:47:20|418.84|414.74|419.01|414.91|419.11|415.01|418.81|414.71|15
1637567250000|2021-11-22 07:47:30|419.03|414.93|419.04|414.94|419.06|414.96|419.03|414.93|4
1637567260000|2021-11-22 07:47:40|419.06|414.96|418.99|414.89|419.08|414.98|418.99|414.89|5
1637567270000|2021-11-22 07:47:50|418.97|414.87|419.21|415.11|419.21|415.11|418.96|414.86|14
1637567280000|2021-11-22 07:48:00|419.15|415.05|419.15|415.05|419.23|415.13|419.14|415.04|13
1637567290000|2021-11-22 07:48:10|419.14|415.04|419.26|415.16|419.27|415.17|419.14|415.04|8
1637567300000|2021-11-22 07:48:20|419.3|415.2|419.08|414.98|419.3|415.2|419.07|414.97|9
1637567310000|2021-11-22 07:48:30|419.07|414.97|419.08|414.98|419.08|414.98|419.07|414.97|6
1637567320000|2021-11-22 07:48:40|419.09|414.99|419.25|415.15|419.25|415.15|418.91|414.81|12
1637567330000|2021-11-22 07:48:50|419.29|415.19|419.46|415.36|419.46|415.36|419.15|415.05|22
1637567340000|2021-11-22 07:49:00|419.31|415.21|419.43|415.33|419.45|415.35|419.19|415.09|17
1637567350000|2021-11-22 07:49:10|419.41|415.31|419.27|415.17|419.44|415.34|419.27|415.17|11
1637567360000|2021-11-22 07:49:20|419.28|415.18|419.09|414.99|419.29|415.19|419.09|414.99|18
1637567370000|2021-11-22 07:49:30|419.2|415.1|419.25|415.15|419.25|415.15|419.17|415.07|12
1637567380000|2021-11-22 07:49:40|419.24|415.14|419.08|414.98|419.24|415.14|419.08|414.98|14
1637567390000|2021-11-22 07:49:50|419.1|415|419.1|415|419.11|415.01|418.98|414.88|12
1637567400000|2021-11-22 07:50:00|419.09|414.99|419.06|414.96|419.1|415|418.99|414.89|14
1637567410000|2021-11-22 07:50:10|419.04|414.94|419.11|415.01|419.24|415.14|419.04|414.94|12
1637567420000|2021-11-22 07:50:20|419.12|415.02|419.17|415.07|419.25|415.15|419.09|414.99|14
1637567430000|2021-11-22 07:50:30|419.1|415|419.05|414.95|419.24|415.14|419.03|414.93|27
1637567440000|2021-11-22 07:50:40|419.1|415|418.92|414.82|419.1|415|418.91|414.81|17
1637567450000|2021-11-22 07:50:50|418.93|414.83|419.11|415.01|419.11|415.01|418.93|414.83|11
1637567460000|2021-11-22 07:51:00|419.1|415|419.08|414.98|419.1|415|419.07|414.97|6
1637567470000|2021-11-22 07:51:10|419.1|415|418.97|414.87|419.1|415|418.96|414.86|4
1637567480000|2021-11-22 07:51:20|418.95|414.85|418.97|414.87|418.97|414.87|418.95|414.85|3
1637567490000|2021-11-22 07:51:30|418.96|414.86|419.06|414.96|419.17|415.07|418.96|414.86|11
1637567500000|2021-11-22 07:51:40|419.03|414.93|419.34|415.24|419.43|415.33|418.83|414.73|15
1637567510000|2021-11-22 07:51:50|419.24|415.14|419.24|415.14|419.36|415.26|419.12|415.02|8
1637567520000|2021-11-22 07:52:00|419.38|415.28|419.39|415.29|419.39|415.29|419.34|415.24|4
1637567530000|2021-11-22 07:52:10|419.4|415.3|419.28|415.18|419.4|415.3|419.23|415.13|13
1637567540000|2021-11-22 07:52:20|419.26|415.16|419.32|415.22|419.32|415.22|419.08|414.98|18
1637567550000|2021-11-22 07:52:30|419.31|415.21|419.15|415.05|419.31|415.21|419.08|414.98|16
1637567560000|2021-11-22 07:52:40|419.05|414.95|419.07|414.97|419.15|415.05|419.04|414.94|17
1637567570000|2021-11-22 07:52:50|419.05|414.95|419.01|414.91|419.07|414.97|419.01|414.91|12
1637567580000|2021-11-22 07:53:00|418.99|414.89|418.86|414.76|419.01|414.91|418.75|414.65|16
1637567590000|2021-11-22 07:53:10|418.78|414.68|418.76|414.66|418.78|414.68|418.76|414.66|2
1637567600000|2021-11-22 07:53:20|418.77|414.67|418.8|414.7|418.8|414.7|418.76|414.66|12
1637567610000|2021-11-22 07:53:30|418.78|414.68|418.62|414.52|418.78|414.68|418.62|414.52|15
1637567620000|2021-11-22 07:53:40|418.63|414.53|418.54|414.44|418.67|414.57|418.51|414.41|21
1637567630000|2021-11-22 07:53:50|418.55|414.45|418.72|414.62|418.72|414.62|418.5|414.4|16
1637567640000|2021-11-22 07:54:00|418.71|414.61|418.71|414.61|418.71|414.61|418.55|414.45|3
1637567650000|2021-11-22 07:54:10|418.55|414.45|418.54|414.44|418.58|414.48|418.49|414.39|15
1637567660000|2021-11-22 07:54:20|418.65|414.55|418.55|414.45|418.69|414.59|418.52|414.42|8
1637567670000|2021-11-22 07:54:30|418.7|414.6|418.76|414.66|418.84|414.74|418.7|414.6|17
1637567680000|2021-11-22 07:54:40|418.77|414.67|418.82|414.72|418.83|414.73|418.76|414.66|18
1637567690000|2021-11-22 07:54:50|418.77|414.67|418.73|414.63|418.84|414.74|418.73|414.63|12
1637567700000|2021-11-22 07:55:00|418.76|414.66|419.15|415.05|419.17|415.07|418.71|414.61|12
1637567710000|2021-11-22 07:55:10|418.93|414.83|418.95|414.85|418.99|414.89|418.9|414.8|17
1637567720000|2021-11-22 07:55:20|418.97|414.87|418.87|414.77|419.06|414.96|418.87|414.77|10
1637567730000|2021-11-22 07:55:30|418.88|414.78|418.95|414.85|419.09|414.99|418.85|414.75|14
1637567740000|2021-11-22 07:55:40|418.97|414.87|418.85|414.75|418.97|414.87|418.85|414.75|9
1637567750000|2021-11-22 07:55:50|418.87|414.77|418.8|414.7|418.92|414.82|418.76|414.66|11
1637567760000|2021-11-22 07:56:00|418.79|414.69|418.57|414.47|418.81|414.71|418.56|414.46|21
1637567770000|2021-11-22 07:56:10|418.56|414.46|418.55|414.45|418.56|414.46|418.37|414.27|11
1637567780000|2021-11-22 07:56:20|418.43|414.33|418.4|414.3|418.55|414.45|418.4|414.3|14
1637567790000|2021-11-22 07:56:30|418.36|414.26|418.35|414.25|418.44|414.34|418.35|414.25|21
1637567800000|2021-11-22 07:56:40|418.36|414.26|418.18|414.08|418.36|414.26|418.08|413.98|20
1637567810000|2021-11-22 07:56:50|418.13|414.03|418.14|414.04|418.25|414.15|418.11|414.01|22
1637567820000|2021-11-22 07:57:00|418.15|414.05|418.15|414.05|418.17|414.07|418.1|414|11
1637567830000|2021-11-22 07:57:10|418.1|414|418.22|414.12|418.23|414.13|418.1|414|15
1637567840000|2021-11-22 07:57:20|418.24|414.14|418.1|414|418.32|414.22|418.1|414|22
1637567850000|2021-11-22 07:57:30|418.11|414.01|418.06|413.96|418.14|414.04|417.97|413.87|10
1637567860000|2021-11-22 07:57:40|418.07|413.97|418.14|414.04|418.14|414.04|417.88|413.78|14
1637567870000|2021-11-22 07:57:50|418.12|414.02|418.06|413.96|418.12|414.02|418|413.9|11
1637567880000|2021-11-22 07:58:00|418.05|413.95|418.07|413.97|418.07|413.97|418.05|413.95|5
1637567890000|2021-11-22 07:58:10|418.08|413.98|418.06|413.96|418.18|414.08|418.06|413.96|15
1637567900000|2021-11-22 07:58:20|418.07|413.97|417.89|413.79|418.07|413.97|417.89|413.79|15
1637567910000|2021-11-22 07:58:30|417.88|413.78|417.97|413.87|417.98|413.88|417.84|413.74|14
1637567920000|2021-11-22 07:58:40|418.01|413.91|418|413.9|418.01|413.91|417.89|413.79|9
1637567930000|2021-11-22 07:58:50|417.99|413.89|417.98|413.88|418.03|413.93|417.85|413.75|15
1637567940000|2021-11-22 07:59:00|417.97|413.87|418.17|414.07|418.2|414.1|417.95|413.85|23
1637567950000|2021-11-22 07:59:10|418.14|414.04|418.08|413.98|418.14|414.04|417.96|413.86|17
1637567960000|2021-11-22 07:59:20|418.09|413.99|418|413.9|418.09|413.99|417.96|413.86|10
1637567970000|2021-11-22 07:59:30|417.98|413.88|417.98|413.88|417.99|413.89|417.98|413.88|5
1637567980000|2021-11-22 07:59:40|417.99|413.89|418.04|413.94|418.14|414.04|417.96|413.86|17
1637567990000|2021-11-22 07:59:50|418.08|413.98|417.95|413.85|418.16|414.06|417.95|413.85|18
1637568000000|2021-11-22 08:00:00|417.92|413.82|417.87|413.77|417.97|413.87|417.83|413.73|15
1637568010000|2021-11-22 08:00:10|417.86|413.76|417.8|413.7|417.86|413.76|417.8|413.7|10
1637568020000|2021-11-22 08:00:20|417.82|413.72|417.82|413.72|417.95|413.85|417.81|413.71|10
1637568030000|2021-11-22 08:00:30|417.81|413.71|417.86|413.76|417.98|413.88|417.71|413.61|17
1637568040000|2021-11-22 08:00:40|417.99|413.89|418.13|414.03|418.35|414.25|417.97|413.87|23
1637568050000|2021-11-22 08:00:50|418.11|414.01|418.12|414.02|418.23|414.13|418.11|414.01|11
1637568060000|2021-11-22 08:01:00|418.13|414.03|418.12|414.02|418.15|414.05|418.12|414.02|4
1637568070000|2021-11-22 08:01:10|418.11|414.01|418.25|414.15|418.25|414.15|418.1|414|13
1637568080000|2021-11-22 08:01:20|418.24|414.14|418.27|414.17|418.27|414.17|418.12|414.02|14
1637568090000|2021-11-22 08:01:30|418.29|414.19|418.2|414.1|418.29|414.19|418.06|413.96|11
1637568100000|2021-11-22 08:01:40|418.21|414.11|418.58|414.48|418.62|414.52|418.2|414.1|21
1637568110000|2021-11-22 08:01:50|418.57|414.47|418.42|414.32|418.57|414.47|418.41|414.31|14
1637568120000|2021-11-22 08:02:00|418.43|414.33|418.32|414.22|418.44|414.34|418.3|414.2|13
1637568130000|2021-11-22 08:02:10|418.31|414.21|418.31|414.21|418.32|414.22|418.15|414.05|13
1637568140000|2021-11-22 08:02:20|418.33|414.23|418.55|414.45|418.56|414.46|418.29|414.19|21
1637568150000|2021-11-22 08:02:30|418.52|414.42|418.44|414.34|418.52|414.42|418.4|414.3|11
1637568160000|2021-11-22 08:02:40|418.43|414.33|418.45|414.35|418.46|414.36|418.42|414.32|6
1637568170000|2021-11-22 08:02:50|418.43|414.33|418.4|414.3|418.44|414.34|418.32|414.22|10
1637568180000|2021-11-22 08:03:00|418.5|414.4|418.72|414.62|418.76|414.66|418.46|414.36|10
1637568190000|2021-11-22 08:03:10|418.75|414.65|418.28|414.18|418.76|414.66|418.28|414.18|20
1637568200000|2021-11-22 08:03:20|418.36|414.26|418.27|414.17|418.43|414.33|418.2|414.1|15
1637568210000|2021-11-22 08:03:30|418.19|414.09|418.22|414.12|418.35|414.25|418.16|414.06|18
1637568220000|2021-11-22 08:03:40|418.25|414.15|418.31|414.21|418.42|414.32|418.24|414.14|11
1637568230000|2021-11-22 08:03:50|418.28|414.18|418.36|414.26|418.36|414.26|418.18|414.08|24
1637568240000|2021-11-22 08:04:00|418.35|414.25|418.32|414.22|418.35|414.25|418.2|414.1|10
1637568250000|2021-11-22 08:04:10|418.35|414.25|418.34|414.24|418.35|414.25|418.32|414.22|3
1637568260000|2021-11-22 08:04:20|418.32|414.22|418.45|414.35|418.5|414.4|418.31|414.21|18
1637568270000|2021-11-22 08:04:30|418.43|414.33|418.52|414.42|418.52|414.42|418.43|414.33|5
1637568280000|2021-11-22 08:04:40|418.57|414.47|418.57|414.47|418.57|414.47|418.57|414.47|1
1637568290000|2021-11-22 08:04:50|418.59|414.49|418.59|414.49|418.59|414.49|418.59|414.49|1
1637568300000|2021-11-22 08:05:00|418.58|414.48|418.82|414.72|418.82|414.72|418.58|414.48|2
1637568310000|2021-11-22 08:05:10|418.69|414.59|418.38|414.28|418.73|414.63|418.35|414.25|20
1637568320000|2021-11-22 08:05:20|418.36|414.26|418.36|414.26|418.42|414.32|418.3|414.2|10
1637568330000|2021-11-22 08:05:30|418.35|414.25|418.14|414.04|418.35|414.25|418.14|414.04|15
1637568340000|2021-11-22 08:05:40|418.13|414.03|418.07|413.97|418.14|414.04|418.01|413.91|13
1637568350000|2021-11-22 08:05:50|418.08|413.98|417.96|413.86|418.09|413.99|417.96|413.86|9
1637568360000|2021-11-22 08:06:00|417.97|413.87|418.01|413.91|418.14|414.04|417.97|413.87|8
1637568370000|2021-11-22 08:06:10|417.99|413.89|418.32|414.22|418.34|414.24|417.99|413.89|16
1637568380000|2021-11-22 08:06:20|418.34|414.24|418.33|414.23|418.47|414.37|418.28|414.18|21
1637568390000|2021-11-22 08:06:30|418.3|414.2|418.14|414.04|418.31|414.21|418.14|414.04|15
1637568400000|2021-11-22 08:06:40|418.18|414.08|418.12|414.02|418.18|414.08|418.12|414.02|3
1637568410000|2021-11-22 08:06:50|418.17|414.07|418.17|414.07|418.17|414.07|418.06|413.96|11
1637568420000|2021-11-22 08:07:00|418.13|414.03|418.21|414.11|418.44|414.34|418.13|414.03|23
1637568430000|2021-11-22 08:07:10|418.23|414.13|418.35|414.25|418.35|414.25|418.2|414.1|11
1637568440000|2021-11-22 08:07:20|418.36|414.26|418.31|414.21|418.38|414.28|418.15|414.05|9
1637568450000|2021-11-22 08:07:30|418.35|414.25|418.54|414.44|418.54|414.44|418.35|414.25|8
1637568460000|2021-11-22 08:07:40|418.55|414.45|418.54|414.44|418.55|414.45|418.53|414.43|7
1637568470000|2021-11-22 08:07:50|418.53|414.43|418.55|414.45|418.56|414.46|418.3|414.2|14
1637568480000|2021-11-22 08:08:00|418.54|414.44|418.62|414.52|418.64|414.54|418.54|414.44|9
1637568490000|2021-11-22 08:08:10|418.6|414.5|418.77|414.67|418.91|414.81|418.4|414.3|27
1637568500000|2021-11-22 08:08:20|418.78|414.68|418.66|414.56|418.78|414.68|418.58|414.48|18
1637568510000|2021-11-22 08:08:30|418.65|414.55|418.33|414.23|418.65|414.55|418.33|414.23|20
1637568520000|2021-11-22 08:08:40|418.34|414.24|418.32|414.22|418.34|414.24|418.32|414.22|4
1637568530000|2021-11-22 08:08:50|418.35|414.25|418.41|414.31|418.41|414.31|418.28|414.18|7
1637568540000|2021-11-22 08:09:00|418.4|414.3|418.52|414.42|418.54|414.44|418.31|414.21|15
1637568550000|2021-11-22 08:09:10|418.51|414.41|418.44|414.34|418.63|414.53|418.41|414.31|14
1637568560000|2021-11-22 08:09:20|418.42|414.32|418.43|414.33|418.47|414.37|418.42|414.32|4
1637568570000|2021-11-22 08:09:30|418.45|414.35|418.46|414.36|418.47|414.37|418.41|414.31|6
1637568580000|2021-11-22 08:09:40|418.45|414.35|418.38|414.28|418.46|414.36|418.3|414.2|11
1637568590000|2021-11-22 08:09:50|418.41|414.31|418.41|414.31|418.44|414.34|418.31|414.21|7
1637568600000|2021-11-22 08:10:00|418.42|414.32|418.41|414.31|418.47|414.37|418.41|414.31|6
1637568610000|2021-11-22 08:10:10|418.47|414.37|418.54|414.44|418.61|414.51|418.44|414.34|21
1637568620000|2021-11-22 08:10:20|418.75|414.65|418.75|414.65|418.8|414.7|418.72|414.62|12
1637568630000|2021-11-22 08:10:30|418.58|414.48|418.65|414.55|418.65|414.55|418.55|414.45|8
1637568640000|2021-11-22 08:10:40|418.66|414.56|418.48|414.38|418.66|414.56|418.45|414.35|6
1637568650000|2021-11-22 08:10:50|418.46|414.36|418.61|414.51|418.61|414.51|418.33|414.23|12
1637568660000|2021-11-22 08:11:00|418.65|414.55|418.84|414.74|418.87|414.77|418.65|414.55|18
1637568670000|2021-11-22 08:11:10|418.85|414.75|418.9|414.8|418.92|414.82|418.79|414.69|10
1637568680000|2021-11-22 08:11:20|418.7|414.6|418.55|414.45|418.7|414.6|418.35|414.25|18
1637568690000|2021-11-22 08:11:30|418.56|414.46|418.57|414.47|418.57|414.47|418.4|414.3|18
1637568700000|2021-11-22 08:11:40|418.61|414.51|418.62|414.52|418.64|414.54|418.41|414.31|18
1637568710000|2021-11-22 08:11:50|418.63|414.53|418.44|414.34|418.63|414.53|418.41|414.31|13
1637568720000|2021-11-22 08:12:00|418.46|414.36|418.56|414.46|418.61|414.51|418.46|414.36|8
1637568730000|2021-11-22 08:12:10|418.55|414.45|418.63|414.53|418.64|414.54|418.45|414.35|10
1637568740000|2021-11-22 08:12:20|418.55|414.45|418.69|414.59|418.7|414.6|418.42|414.32|18
1637568750000|2021-11-22 08:12:30|418.72|414.62|418.66|414.56|418.72|414.62|418.66|414.56|13
1637568760000|2021-11-22 08:12:40|418.67|414.57|418.66|414.56|418.67|414.57|418.64|414.54|10
1637568770000|2021-11-22 08:12:50|418.67|414.57|418.6|414.5|418.67|414.57|418.48|414.38|24
1637568780000|2021-11-22 08:13:00|418.62|414.52|418.67|414.57|418.67|414.57|418.52|414.42|12
1637568790000|2021-11-22 08:13:10|418.63|414.53|418.66|414.56|418.66|414.56|418.57|414.47|7
1637568800000|2021-11-22 08:13:20|418.64|414.54|418.62|414.52|418.77|414.67|418.62|414.52|7
1637568810000|2021-11-22 08:13:30|418.6|414.5|418.68|414.58|418.68|414.58|418.6|414.5|6
1637568820000|2021-11-22 08:13:40|418.65|414.55|418.76|414.66|418.77|414.67|418.64|414.54|10
1637568830000|2021-11-22 08:13:50|418.75|414.65|418.68|414.58|418.75|414.65|418.66|414.56|5
1637568840000|2021-11-22 08:14:00|418.67|414.57|418.63|414.53|418.68|414.58|418.56|414.46|12
1637568850000|2021-11-22 08:14:10|418.64|414.54|418.8|414.7|418.81|414.71|418.62|414.52|12
1637568860000|2021-11-22 08:14:20|418.77|414.67|418.72|414.62|418.77|414.67|418.62|414.52|13
1637568870000|2021-11-22 08:14:30|418.88|414.78|418.88|414.78|418.96|414.86|418.8|414.7|12
1637568880000|2021-11-22 08:14:40|418.85|414.75|418.99|414.89|419.07|414.97|418.85|414.75|17
1637568890000|2021-11-22 08:14:50|418.98|414.88|418.76|414.66|418.99|414.89|418.72|414.62|17
1637568900000|2021-11-22 08:15:00|418.79|414.69|418.75|414.65|418.79|414.69|418.66|414.56|14
1637568910000|2021-11-22 08:15:10|418.8|414.7|418.93|414.83|418.96|414.86|418.78|414.68|24
1637568920000|2021-11-22 08:15:20|418.96|414.86|418.84|414.74|418.96|414.86|418.73|414.63|20
1637568930000|2021-11-22 08:15:30|418.95|414.85|418.96|414.86|418.96|414.86|418.66|414.56|11
1637568940000|2021-11-22 08:15:40|418.92|414.82|418.89|414.79|418.97|414.87|418.81|414.71|18
1637568950000|2021-11-22 08:15:50|418.9|414.8|418.83|414.73|418.91|414.81|418.83|414.73|9
1637568960000|2021-11-22 08:16:00|418.84|414.74|418.89|414.79|418.89|414.79|418.68|414.58|13
1637568970000|2021-11-22 08:16:10|418.77|414.67|418.78|414.68|418.85|414.75|418.71|414.61|21
1637568980000|2021-11-22 08:16:20|418.77|414.67|418.97|414.87|419.02|414.92|418.65|414.55|20
1637568990000|2021-11-22 08:16:30|418.99|414.89|418.94|414.84|418.99|414.89|418.92|414.82|11
1637569000000|2021-11-22 08:16:40|418.92|414.82|418.83|414.73|418.97|414.87|418.83|414.73|15
1637569010000|2021-11-22 08:16:50|418.8|414.7|418.87|414.77|418.87|414.77|418.8|414.7|4
1637569020000|2021-11-22 08:17:00|419.04|414.94|419.16|415.06|419.16|415.06|419|414.9|16
1637569030000|2021-11-22 08:17:10|419.2|415.1|419.16|415.06|419.2|415.1|419.16|415.06|6
1637569040000|2021-11-22 08:17:20|419.2|415.1|419.36|415.26|419.36|415.26|419.01|414.91|21
1637569050000|2021-11-22 08:17:30|419.4|415.3|419.28|415.18|419.46|415.36|419.11|415.01|22
1637569060000|2021-11-22 08:17:40|419.3|415.2|419.3|415.2|419.3|415.2|419.3|415.2|1
1637569070000|2021-11-22 08:17:50|419.34|415.24|419.29|415.19|419.34|415.24|419.27|415.17|7
1637569080000|2021-11-22 08:18:00|419.2|415.1|419.1|415|419.2|415.1|419.1|415|10
1637569090000|2021-11-22 08:18:10|419.11|415.01|419.23|415.13|419.25|415.15|419.1|415|17
1637569100000|2021-11-22 08:18:20|419.28|415.18|419.37|415.27|419.4|415.3|419.2|415.1|19
1637569110000|2021-11-22 08:18:30|419.36|415.26|419.36|415.26|419.41|415.31|419.35|415.25|7
1637569120000|2021-11-22 08:18:40|419.37|415.27|419.18|415.08|419.43|415.33|419.18|415.08|14
1637569130000|2021-11-22 08:18:50|419.12|415.02|419.12|415.02|419.24|415.14|419.1|415|14
1637569140000|2021-11-22 08:19:00|419.1|415|419.22|415.12|419.23|415.13|419|414.9|17
1637569150000|2021-11-22 08:19:10|419.21|415.11|419.19|415.09|419.31|415.21|419.15|415.05|15
1637569160000|2021-11-22 08:19:20|419.07|414.97|419.2|415.1|419.2|415.1|419.07|414.97|8
1637569170000|2021-11-22 08:19:30|419.17|415.07|419.07|414.97|419.17|415.07|419.07|414.97|2
1637569180000|2021-11-22 08:19:40|419.1|415|419.07|414.97|419.1|415|419.07|414.97|3
1637569190000|2021-11-22 08:19:50|419.08|414.98|419.06|414.96|419.12|415.02|419.01|414.91|11
1637569200000|2021-11-22 08:20:00|418.89|414.79|418.95|414.85|419.03|414.93|418.87|414.77|15
1637569210000|2021-11-22 08:20:10|418.94|414.84|418.61|414.51|418.94|414.84|418.59|414.49|22
1637569220000|2021-11-22 08:20:20|418.58|414.48|418.65|414.55|418.68|414.58|418.57|414.47|14
1637569230000|2021-11-22 08:20:30|418.66|414.56|418.65|414.55|418.67|414.57|418.63|414.53|10
1637569240000|2021-11-22 08:20:40|418.66|414.56|418.71|414.61|418.71|414.61|418.64|414.54|15
1637569250000|2021-11-22 08:20:50|418.7|414.6|418.7|414.6|418.74|414.64|418.7|414.6|7
1637569260000|2021-11-22 08:21:00|418.71|414.61|418.84|414.74|418.86|414.76|418.69|414.59|20
1637569270000|2021-11-22 08:21:10|418.81|414.71|418.8|414.7|418.81|414.71|418.77|414.67|7
1637569280000|2021-11-22 08:21:20|418.79|414.69|418.85|414.75|418.85|414.75|418.76|414.66|13
1637569290000|2021-11-22 08:21:30|418.84|414.74|418.83|414.73|418.85|414.75|418.81|414.71|4
1637569300000|2021-11-22 08:21:40|418.82|414.72|418.76|414.66|418.84|414.74|418.67|414.57|8
1637569310000|2021-11-22 08:21:50|418.75|414.65|418.63|414.53|418.75|414.65|418.62|414.52|8
1637569320000|2021-11-22 08:22:00|418.64|414.54|418.75|414.65|418.75|414.65|418.49|414.39|9
1637569330000|2021-11-22 08:22:10|418.76|414.66|418.83|414.73|418.83|414.73|418.75|414.65|15
1637569340000|2021-11-22 08:22:20|418.86|414.76|418.84|414.74|418.88|414.78|418.6|414.5|10
1637569350000|2021-11-22 08:22:30|418.86|414.76|419|414.9|419|414.9|418.82|414.72|15
1637569360000|2021-11-22 08:22:40|419.02|414.92|419.18|415.08|419.19|415.09|418.95|414.85|17
1637569370000|2021-11-22 08:22:50|419.17|415.07|419.2|415.1|419.25|415.15|419.07|414.97|13
1637569380000|2021-11-22 08:23:00|419.07|414.97|419.04|414.94|419.23|415.13|419.04|414.94|11
1637569390000|2021-11-22 08:23:10|419.08|414.98|419.15|415.05|419.15|415.05|418.98|414.88|21
1637569400000|2021-11-22 08:23:20|419.02|414.92|418.97|414.87|419.06|414.96|418.94|414.84|17
1637569410000|2021-11-22 08:23:30|418.94|414.84|419.09|414.99|419.09|414.99|418.94|414.84|15
1637569420000|2021-11-22 08:23:40|419.08|414.98|419.36|415.26|419.36|415.26|419.08|414.98|21
1637569430000|2021-11-22 08:23:50|419.37|415.27|419.48|415.38|419.48|415.38|419.23|415.13|15
1637569440000|2021-11-22 08:24:00|419.45|415.35|419.33|415.23|419.48|415.38|419.3|415.2|21
1637569450000|2021-11-22 08:24:10|419.35|415.25|419.34|415.24|419.35|415.25|419.29|415.19|9
1637569460000|2021-11-22 08:24:20|419.33|415.23|419.34|415.24|419.39|415.29|419.32|415.22|22
1637569470000|2021-11-22 08:24:30|419.33|415.23|419.27|415.17|419.38|415.28|419.24|415.14|10
1637569480000|2021-11-22 08:24:40|419.29|415.19|419.27|415.17|419.29|415.19|419.24|415.14|8
1637569490000|2021-11-22 08:24:50|419.26|415.16|419.32|415.22|419.32|415.22|419.22|415.12|13
1637569500000|2021-11-22 08:25:00|419.26|415.16|419.19|415.09|419.36|415.26|419.17|415.07|11
1637569510000|2021-11-22 08:25:10|419.2|415.1|419.08|414.98|419.23|415.13|419.06|414.96|14
1637569520000|2021-11-22 08:25:20|418.98|414.88|419.2|415.1|419.2|415.1|418.95|414.85|18
1637569530000|2021-11-22 08:25:30|419.02|414.92|419.06|414.96|419.07|414.97|418.9|414.8|12
1637569540000|2021-11-22 08:25:40|419.05|414.95|419.11|415.01|419.23|415.13|418.87|414.77|19
1637569550000|2021-11-22 08:25:50|419.12|415.02|419.13|415.03|419.26|415.16|419.08|414.98|16
1637569560000|2021-11-22 08:26:00|419.15|415.05|419.13|415.03|419.2|415.1|419.1|415|9
1637569570000|2021-11-22 08:26:10|419.15|415.05|419.14|415.04|419.15|415.05|418.99|414.89|18
1637569580000|2021-11-22 08:26:20|419.15|415.05|419.12|415.02|419.23|415.13|419.05|414.95|22
1637569590000|2021-11-22 08:26:30|419.14|415.04|419.15|415.05|419.15|415.05|419.14|415.04|4
1637569600000|2021-11-22 08:26:40|419.17|415.07|419.14|415.04|419.17|415.07|419.14|415.04|5
1637569610000|2021-11-22 08:26:50|419.12|415.02|419.1|415|419.12|415.02|419.08|414.98|6
1637569620000|2021-11-22 08:27:00|419.08|414.98|419.26|415.16|419.26|415.16|419.05|414.95|9
1637569630000|2021-11-22 08:27:10|419.27|415.17|419.21|415.11|419.27|415.17|419.07|414.97|13
1637569640000|2021-11-22 08:27:20|419.22|415.12|419.34|415.24|419.34|415.24|419.21|415.11|15
1637569650000|2021-11-22 08:27:30|419.32|415.22|419.32|415.22|419.34|415.24|419.27|415.17|5
1637569660000|2021-11-22 08:27:40|419.35|415.25|419.49|415.39|419.5|415.4|419.29|415.19|16
1637569670000|2021-11-22 08:27:50|419.44|415.34|419.75|415.65|419.75|415.65|419.44|415.34|14
1637569680000|2021-11-22 08:28:00|419.71|415.61|419.7|415.6|419.76|415.66|419.69|415.59|13
1637569690000|2021-11-22 08:28:10|419.73|415.63|419.72|415.62|419.75|415.65|419.72|415.62|6
1637569700000|2021-11-22 08:28:20|419.74|415.64|419.73|415.63|419.79|415.69|419.64|415.54|8
1637569710000|2021-11-22 08:28:30|419.75|415.65|419.76|415.66|419.76|415.66|419.72|415.62|5
1637569720000|2021-11-22 08:28:40|419.69|415.59|419.72|415.62|419.76|415.66|419.66|415.56|6
1637569730000|2021-11-22 08:28:50|419.6|415.5|419.65|415.55|419.67|415.57|419.59|415.49|14
1637569740000|2021-11-22 08:29:00|419.53|415.43|419.72|415.62|419.73|415.63|419.53|415.43|11
1637569750000|2021-11-22 08:29:10|419.71|415.61|419.76|415.66|419.76|415.66|419.71|415.61|8
1637569760000|2021-11-22 08:29:20|419.72|415.62|419.66|415.56|419.73|415.63|419.66|415.56|4
1637569770000|2021-11-22 08:29:30|419.72|415.62|419.68|415.58|419.72|415.62|419.67|415.57|4
1637569780000|2021-11-22 08:29:40|419.7|415.6|419.72|415.62|419.78|415.68|419.68|415.58|8
1637569790000|2021-11-22 08:29:50|419.7|415.6|419.74|415.64|419.86|415.76|419.7|415.6|6
1637569800000|2021-11-22 08:30:00|419.75|415.65|419.85|415.75|419.96|415.86|419.71|415.61|18
1637569810000|2021-11-22 08:30:10|419.84|415.74|419.77|415.67|419.86|415.76|419.76|415.66|12
1637569820000|2021-11-22 08:30:20|419.75|415.65|419.75|415.65|419.88|415.78|419.69|415.59|24
1637569830000|2021-11-22 08:30:30|419.76|415.66|419.61|415.51|419.76|415.66|419.61|415.51|21
1637569840000|2021-11-22 08:30:40|419.62|415.52|419.61|415.51|419.74|415.64|419.58|415.48|18
1637569850000|2021-11-22 08:30:50|419.62|415.52|419.62|415.52|419.68|415.58|419.61|415.51|13
1637569860000|2021-11-22 08:31:00|419.63|415.53|419.6|415.5|419.63|415.53|419.59|415.49|7
1637569870000|2021-11-22 08:31:10|419.61|415.51|419.62|415.52|419.62|415.52|419.51|415.41|11
1637569880000|2021-11-22 08:31:20|419.64|415.54|419.64|415.54|419.7|415.6|419.63|415.53|8
1637569890000|2021-11-22 08:31:30|419.62|415.52|419.51|415.41|419.62|415.52|419.45|415.35|6
1637569900000|2021-11-22 08:31:40|419.58|415.48|419.49|415.39|419.58|415.48|419.49|415.39|8
1637569910000|2021-11-22 08:31:50|419.52|415.42|419.57|415.47|419.58|415.48|419.45|415.35|12
1637569920000|2021-11-22 08:32:00|419.58|415.48|419.56|415.46|419.66|415.56|419.5|415.4|16
1637569930000|2021-11-22 08:32:10|419.57|415.47|419.58|415.48|419.61|415.51|419.57|415.47|4
1637569940000|2021-11-22 08:32:20|419.57|415.47|419.47|415.37|419.68|415.58|419.47|415.37|16
1637569950000|2021-11-22 08:32:30|419.48|415.38|419.73|415.63|419.73|415.63|419.48|415.38|12
1637569960000|2021-11-22 08:32:40|419.72|415.62|419.6|415.5|419.73|415.63|419.6|415.5|10
1637569970000|2021-11-22 08:32:50|419.61|415.51|419.51|415.41|419.61|415.51|419.51|415.41|8
1637569980000|2021-11-22 08:33:00|419.52|415.42|419.5|415.4|419.52|415.42|419.5|415.4|3
1637569990000|2021-11-22 08:33:10|419.51|415.41|419.38|415.28|419.51|415.41|419.33|415.23|13
1637570000000|2021-11-22 08:33:20|419.39|415.29|419.46|415.36|419.48|415.38|419.38|415.28|15
1637570010000|2021-11-22 08:33:30|419.42|415.32|419.49|415.39|419.49|415.39|419.42|415.32|9
1637570020000|2021-11-22 08:33:40|419.5|415.4|419.45|415.35|419.5|415.4|419.45|415.35|9
1637570030000|2021-11-22 08:33:50|419.46|415.36|419.44|415.34|419.46|415.36|419.41|415.31|7
1637570040000|2021-11-22 08:34:00|419.45|415.35|419.51|415.41|419.51|415.41|419.44|415.34|6
1637570050000|2021-11-22 08:34:10|419.48|415.38|419.47|415.37|419.48|415.38|419.42|415.32|4
1637570060000|2021-11-22 08:34:20|419.42|415.32|419.46|415.36|419.46|415.36|419.42|415.32|5
1637570070000|2021-11-22 08:34:30|419.34|415.24|419.35|415.25|419.35|415.25|419.33|415.23|4
1637570080000|2021-11-22 08:34:40|419.36|415.26|419.36|415.26|419.36|415.26|419.36|415.26|1
1637570090000|2021-11-22 08:34:50|419.48|415.38|419.5|415.4|419.5|415.4|419.48|415.38|2
1637570100000|2021-11-22 08:35:00|419.51|415.41|419.34|415.24|419.51|415.41|419.33|415.23|3
1637570110000|2021-11-22 08:35:10|419.3|415.2|419.31|415.21|419.34|415.24|419.3|415.2|10
1637570120000|2021-11-22 08:35:20|419.35|415.25|419.08|414.98|419.35|415.25|419.06|414.96|19
1637570130000|2021-11-22 08:35:30|419.05|414.95|419.36|415.26|419.43|415.33|419.05|414.95|16
1637570140000|2021-11-22 08:35:40|419.43|415.33|419.51|415.41|419.52|415.42|419.38|415.28|8
1637570150000|2021-11-22 08:35:50|419.53|415.43|419.83|415.73|419.83|415.73|419.3|415.2|23
1637570160000|2021-11-22 08:36:00|419.79|415.69|419.75|415.65|419.79|415.69|419.62|415.52|11
1637570170000|2021-11-22 08:36:10|419.76|415.66|419.55|415.45|419.76|415.66|419.55|415.45|2
1637570210000|2021-11-22 08:36:50|419.66|415.56|419.54|415.44|419.67|415.57|419.47|415.37|14
1637570220000|2021-11-22 08:37:00|419.53|415.43|419.71|415.61|419.71|415.61|419.53|415.43|13
1637570230000|2021-11-22 08:37:10|419.7|415.6|419.81|415.71|419.91|415.81|419.66|415.56|15
1637570240000|2021-11-22 08:37:20|419.82|415.72|419.97|415.87|419.97|415.87|419.81|415.71|13
1637570250000|2021-11-22 08:37:30|419.99|415.89|419.97|415.87|419.99|415.89|419.9|415.8|5
1637570260000|2021-11-22 08:37:40|419.99|415.89|419.89|415.79|419.99|415.89|419.82|415.72|9
1637570270000|2021-11-22 08:37:50|419.86|415.76|420.07|415.97|420.07|415.97|419.86|415.76|12
1637570280000|2021-11-22 08:38:00|420.1|416|420.14|416.04|420.15|416.05|420.01|415.91|16
1637570290000|2021-11-22 08:38:10|420.17|416.07|420.11|416.01|420.17|416.07|420.07|415.97|10
1637570300000|2021-11-22 08:38:20|420.09|415.99|420.15|416.05|420.17|416.07|420.09|415.99|12
1637570310000|2021-11-22 08:38:30|420.16|416.06|419.86|415.76|420.16|416.06|419.83|415.73|16
1637570320000|2021-11-22 08:38:40|419.85|415.75|419.99|415.89|419.99|415.89|419.82|415.72|14
1637570330000|2021-11-22 08:38:50|419.94|415.84|420.14|416.04|420.14|416.04|419.92|415.82|14
1637570340000|2021-11-22 08:39:00|420.19|416.09|420.13|416.03|420.19|416.09|420.05|415.95|13
1637570350000|2021-11-22 08:39:10|420.16|416.06|420.23|416.13|420.26|416.16|420.16|416.06|10
1637570360000|2021-11-22 08:39:20|420.22|416.12|420.22|416.12|420.23|416.13|420.19|416.09|8
1637570370000|2021-11-22 08:39:30|420.19|416.09|420.17|416.07|420.19|416.09|420|415.9|13
1637570380000|2021-11-22 08:39:40|420.16|416.06|420.15|416.05|420.18|416.08|420.15|416.05|14
1637570390000|2021-11-22 08:39:50|420.16|416.06|420.16|416.06|420.17|416.07|420.15|416.05|5
1637570400000|2021-11-22 08:40:00|420.14|416.04|420.08|415.98|420.16|416.06|420.08|415.98|7
1637570410000|2021-11-22 08:40:10|420.12|416.02|420.05|415.95|420.14|416.04|420.04|415.94|12
1637570420000|2021-11-22 08:40:20|420.08|415.98|420.08|415.98|420.11|416.01|420.05|415.95|5
1637570430000|2021-11-22 08:40:30|420.12|416.02|420.04|415.94|420.12|416.02|420.04|415.94|9
1637570440000|2021-11-22 08:40:40|420.05|415.95|420.12|416.02|420.12|416.02|420.05|415.95|3
1637570450000|2021-11-22 08:40:50|420.05|415.95|420.12|416.02|420.13|416.03|420.05|415.95|6
1637570460000|2021-11-22 08:41:00|420.15|416.05|420.14|416.04|420.17|416.07|420.13|416.03|7
1637570470000|2021-11-22 08:41:10|420.13|416.03|420.15|416.05|420.16|416.06|420.13|416.03|4
1637570480000|2021-11-22 08:41:20|420.16|416.06|420.07|415.97|420.19|416.09|420.07|415.97|7
1637570490000|2021-11-22 08:41:30|420.06|415.96|419.74|415.64|420.06|415.96|419.65|415.55|19
1637570500000|2021-11-22 08:41:40|419.72|415.62|419.71|415.61|419.77|415.67|419.66|415.56|17
1637570510000|2021-11-22 08:41:50|419.69|415.59|419.71|415.61|419.73|415.63|419.65|415.55|10
1637570520000|2021-11-22 08:42:00|419.72|415.62|419.69|415.59|419.77|415.67|419.69|415.59|14
1637570530000|2021-11-22 08:42:10|419.7|415.6|419.63|415.53|419.71|415.61|419.55|415.45|15
1637570540000|2021-11-22 08:42:20|419.61|415.51|419.68|415.58|419.77|415.67|419.61|415.51|21
1637570550000|2021-11-22 08:42:30|419.69|415.59|419.7|415.6|419.7|415.6|419.68|415.58|5
1637570560000|2021-11-22 08:42:40|419.71|415.61|419.56|415.46|419.71|415.61|419.56|415.46|15
1637570570000|2021-11-22 08:42:50|419.5|415.4|419.45|415.35|419.51|415.41|419.44|415.34|18
1637570580000|2021-11-22 08:43:00|419.46|415.36|419.44|415.34|419.48|415.38|419.38|415.28|12
1637570590000|2021-11-22 08:43:10|419.46|415.36|419.57|415.47|419.58|415.48|419.45|415.35|12
1637570600000|2021-11-22 08:43:20|419.56|415.46|419.52|415.42|419.66|415.56|419.52|415.42|5
1637570610000|2021-11-22 08:43:30|419.54|415.44|419.56|415.46|419.58|415.48|419.5|415.4|14
1637570620000|2021-11-22 08:43:40|419.57|415.47|419.56|415.46|419.57|415.47|419.56|415.46|2
1637570630000|2021-11-22 08:43:50|419.57|415.47|419.6|415.5|419.6|415.5|419.39|415.29|9
1637570640000|2021-11-22 08:44:00|419.64|415.54|419.44|415.34|419.64|415.54|419.44|415.34|12
1637570650000|2021-11-22 08:44:10|419.6|415.5|419.56|415.46|419.6|415.5|419.55|415.45|7
1637570660000|2021-11-22 08:44:20|419.57|415.47|419.5|415.4|419.57|415.47|419.44|415.34|12
1637570670000|2021-11-22 08:44:30|419.49|415.39|419.53|415.43|419.53|415.43|419.41|415.31|13
1637570680000|2021-11-22 08:44:40|419.52|415.42|419.4|415.3|419.52|415.42|419.39|415.29|8
1637570690000|2021-11-22 08:44:50|419.41|415.31|419.4|415.3|419.45|415.35|419.4|415.3|7
1637570700000|2021-11-22 08:45:00|419.41|415.31|419.46|415.36|419.46|415.36|419.36|415.26|9
1637570710000|2021-11-22 08:45:10|419.42|415.32|419.42|415.32|419.57|415.47|419.39|415.29|12
1637570720000|2021-11-22 08:45:20|419.57|415.47|419.65|415.55|419.65|415.55|419.42|415.32|15
1637570730000|2021-11-22 08:45:30|419.67|415.57|419.71|415.61|419.86|415.76|419.65|415.55|18
1637570740000|2021-11-22 08:45:40|419.86|415.76|419.75|415.65|419.86|415.76|419.74|415.64|13
1637570750000|2021-11-22 08:45:50|419.76|415.66|419.82|415.72|419.86|415.76|419.7|415.6|11
1637570760000|2021-11-22 08:46:00|419.81|415.71|419.49|415.39|419.81|415.71|419.45|415.35|14
1637570770000|2021-11-22 08:46:10|419.48|415.38|419.6|415.5|419.63|415.53|419.48|415.38|14
1637570780000|2021-11-22 08:46:20|419.59|415.49|419.49|415.39|419.59|415.49|419.48|415.38|8
1637570790000|2021-11-22 08:46:30|419.51|415.41|419.51|415.41|419.51|415.41|419.49|415.39|7
1637570800000|2021-11-22 08:46:40|419.5|415.4|419.38|415.28|419.56|415.46|419.34|415.24|15
1637570820000|2021-11-22 08:47:00|419.29|415.19|419.29|415.19|419.29|415.19|419.25|415.15|3
1637570830000|2021-11-22 08:47:10|419.25|415.15|419.38|415.28|419.38|415.28|419.25|415.15|5
1637570840000|2021-11-22 08:47:20|419.34|415.24|419.23|415.13|419.34|415.24|419.21|415.11|12
1637570850000|2021-11-22 08:47:30|419.21|415.11|419.23|415.13|419.25|415.15|419.21|415.11|8
1637570860000|2021-11-22 08:47:40|419.22|415.12|419.23|415.13|419.24|415.14|419.2|415.1|8
1637570870000|2021-11-22 08:47:50|419.24|415.14|419.24|415.14|419.25|415.15|419.24|415.14|3
1637570890000|2021-11-22 08:48:10|419.23|415.13|419.25|415.15|419.26|415.16|419.2|415.1|9
1637570900000|2021-11-22 08:48:20|419.21|415.11|419.05|414.95|419.21|415.11|419.03|414.93|17
1637570910000|2021-11-22 08:48:30|419.04|414.94|419.02|414.92|419.04|414.94|418.92|414.82|23
1637570920000|2021-11-22 08:48:40|419.05|414.95|419.05|414.95|419.15|415.05|418.99|414.89|16
1637570930000|2021-11-22 08:48:50|419.06|414.96|419.09|414.99|419.09|414.99|419.06|414.96|6
1637570940000|2021-11-22 08:49:00|419.1|415|419.03|414.93|419.18|415.08|419.03|414.93|8
1637570950000|2021-11-22 08:49:10|419.08|414.98|419.01|414.91|419.08|414.98|419|414.9|11
1637570960000|2021-11-22 08:49:20|419|414.9|418.97|414.87|419.01|414.91|418.97|414.87|7
1637570970000|2021-11-22 08:49:30|418.99|414.89|419.01|414.91|419.01|414.91|418.96|414.86|6
1637570980000|2021-11-22 08:49:40|418.97|414.87|418.9|414.8|418.97|414.87|418.89|414.79|4
1637570990000|2021-11-22 08:49:50|418.98|414.88|418.69|414.59|418.98|414.88|418.69|414.59|8
1637571000000|2021-11-22 08:50:00|418.7|414.6|418.59|414.49|418.7|414.6|418.58|414.48|17
1637571010000|2021-11-22 08:50:10|418.61|414.51|418.67|414.57|418.86|414.76|418.55|414.45|20
1637571020000|2021-11-22 08:50:20|418.73|414.63|418.79|414.69|418.79|414.69|418.67|414.57|11
1637571030000|2021-11-22 08:50:30|418.75|414.65|418.84|414.74|418.86|414.76|418.72|414.62|8
1637571040000|2021-11-22 08:50:40|418.85|414.75|418.85|414.75|418.85|414.75|418.78|414.68|7
1637571050000|2021-11-22 08:50:50|418.82|414.72|418.5|414.4|418.82|414.72|418.5|414.4|8
1637571060000|2021-11-22 08:51:00|418.6|414.5|418.59|414.49|418.71|414.61|418.55|414.45|13
1637571070000|2021-11-22 08:51:10|418.62|414.52|418.54|414.44|418.63|414.53|418.53|414.43|10
1637571080000|2021-11-22 08:51:20|418.53|414.43|418.54|414.44|418.54|414.44|418.43|414.33|9
1637571090000|2021-11-22 08:51:30|418.53|414.43|418.54|414.44|418.6|414.5|418.48|414.38|8
1637571100000|2021-11-22 08:51:40|418.53|414.43|418.48|414.38|418.53|414.43|418.47|414.37|9
1637571110000|2021-11-22 08:51:50|418.47|414.37|418.39|414.29|418.47|414.37|418.36|414.26|8
1637571120000|2021-11-22 08:52:00|418.38|414.28|418.39|414.29|418.44|414.34|418.38|414.28|7
1637571130000|2021-11-22 08:52:10|418.33|414.23|418.34|414.24|418.41|414.31|418.29|414.19|8
1637571140000|2021-11-22 08:52:20|418.35|414.25|418.42|414.32|418.44|414.34|418.26|414.16|20
1637571150000|2021-11-22 08:52:30|418.36|414.26|418.49|414.39|418.49|414.39|418.31|414.21|10
1637571160000|2021-11-22 08:52:40|418.51|414.41|418.41|414.31|418.6|414.5|418.41|414.31|7
1637571170000|2021-11-22 08:52:50|418.43|414.33|418.52|414.42|418.53|414.43|418.38|414.28|8
1637571180000|2021-11-22 08:53:00|418.5|414.4|418.81|414.71|418.87|414.77|418.44|414.34|20
1637571190000|2021-11-22 08:53:10|418.79|414.69|418.85|414.75|418.89|414.79|418.72|414.62|14
1637571200000|2021-11-22 08:53:20|418.86|414.76|418.98|414.88|418.98|414.88|418.71|414.61|20
1637571210000|2021-11-22 08:53:30|418.93|414.83|419.05|414.95|419.07|414.97|418.9|414.8|18
1637571220000|2021-11-22 08:53:40|419.07|414.97|419.12|415.02|419.12|415.02|419.05|414.95|4
1637571230000|2021-11-22 08:53:50|419.13|415.03|419.11|415.01|419.16|415.06|419.07|414.97|8
1637571240000|2021-11-22 08:54:00|419.13|415.03|419.15|415.05|419.15|415.05|419.1|415|8
1637571250000|2021-11-22 08:54:10|419.18|415.08|419.06|414.96|419.18|415.08|419.06|414.96|4
1637571260000|2021-11-22 08:54:20|419.14|415.04|419.17|415.07|419.17|415.07|419.06|414.96|5
1637571270000|2021-11-22 08:54:30|419.13|415.03|419.4|415.3|419.4|415.3|419.08|414.98|20
1637571280000|2021-11-22 08:54:40|419.43|415.33|419.66|415.56|419.74|415.64|419.43|415.33|18
1637571290000|2021-11-22 08:54:50|419.64|415.54|419.64|415.54|419.66|415.56|419.6|415.5|6
1637571300000|2021-11-22 08:55:00|419.6|415.5|419.57|415.47|419.67|415.57|419.56|415.46|16
1637571310000|2021-11-22 08:55:10|419.58|415.48|419.7|415.6|419.7|415.6|419.57|415.47|12
1637571320000|2021-11-22 08:55:20|419.71|415.61|419.58|415.48|419.71|415.61|419.58|415.48|4
1637571330000|2021-11-22 08:55:30|419.61|415.51|419.61|415.51|419.73|415.63|419.61|415.51|7
1637571340000|2021-11-22 08:55:40|419.65|415.55|419.67|415.57|419.77|415.67|419.58|415.48|16
1637571350000|2021-11-22 08:55:50|419.68|415.58|419.69|415.59|419.73|415.63|419.68|415.58|11
1637571360000|2021-11-22 08:56:00|419.67|415.57|419.46|415.36|419.75|415.65|419.36|415.26|22
1637571370000|2021-11-22 08:56:10|419.4|415.3|419.48|415.38|419.53|415.43|419.34|415.24|18
1637571380000|2021-11-22 08:56:20|419.5|415.4|419.6|415.5|419.67|415.57|419.48|415.38|24
1637571390000|2021-11-22 08:56:30|419.66|415.56|419.6|415.5|419.76|415.66|419.55|415.45|21
1637571400000|2021-11-22 08:56:40|419.62|415.52|419.71|415.61|419.77|415.67|419.59|415.49|20
1637571410000|2021-11-22 08:56:50|419.7|415.6|419.61|415.51|419.71|415.61|419.59|415.49|10
1637571420000|2021-11-22 08:57:00|419.58|415.48|419.52|415.42|419.71|415.61|419.52|415.42|19
1637571430000|2021-11-22 08:57:10|419.54|415.44|419.47|415.37|419.74|415.64|419.47|415.37|20
1637571440000|2021-11-22 08:57:20|419.48|415.38|419.47|415.37|419.56|415.46|419.39|415.29|20
1637571450000|2021-11-22 08:57:30|419.48|415.38|419.48|415.38|419.54|415.44|419.48|415.38|9
1637571460000|2021-11-22 08:57:40|419.54|415.44|419.46|415.36|419.66|415.56|419.39|415.29|20
1637571470000|2021-11-22 08:57:50|419.48|415.38|419.5|415.4|419.5|415.4|419.39|415.29|8
1637571480000|2021-11-22 08:58:00|419.46|415.36|419.35|415.25|419.5|415.4|419.34|415.24|14
1637571490000|2021-11-22 08:58:10|419.33|415.23|419.36|415.26|419.39|415.29|419.33|415.23|4
1637571500000|2021-11-22 08:58:20|419.48|415.38|419.36|415.26|419.48|415.38|419.36|415.26|2
1637571510000|2021-11-22 08:58:30|419.39|415.29|419.18|415.08|419.39|415.29|419.18|415.08|11
1637571520000|2021-11-22 08:58:40|419.17|415.07|419.06|414.96|419.17|415.07|418.97|414.87|16
1637571530000|2021-11-22 08:58:50|419.07|414.97|418.99|414.89|419.16|415.06|418.99|414.89|18
1637571540000|2021-11-22 08:59:00|419.01|414.91|419.04|414.94|419.15|415.05|418.99|414.89|14
1637571550000|2021-11-22 08:59:10|419.03|414.93|418.94|414.84|419.04|414.94|418.94|414.84|4
1637571560000|2021-11-22 08:59:20|418.95|414.85|418.92|414.82|418.98|414.88|418.92|414.82|7
1637571570000|2021-11-22 08:59:30|418.95|414.85|418.82|414.72|418.95|414.85|418.81|414.71|6
1637571580000|2021-11-22 08:59:40|418.78|414.68|418.81|414.71|418.81|414.71|418.67|414.57|10
1637571590000|2021-11-22 08:59:50|418.8|414.7|418.85|414.75|418.98|414.88|418.73|414.63|21
1637571600000|2021-11-22 09:00:00|418.95|414.85|419.16|415.06|419.27|415.17|418.75|414.65|22
1637571610000|2021-11-22 09:00:10|419.14|415.04|419.34|415.24|419.36|415.26|419.11|415.01|20
1637571620000|2021-11-22 09:00:20|419.33|415.23|419.42|415.32|419.43|415.33|419.33|415.23|7
1637571630000|2021-11-22 09:00:30|419.4|415.3|419.3|415.2|419.41|415.31|419.27|415.17|13
1637571640000|2021-11-22 09:00:40|419.36|415.26|419.45|415.35|419.47|415.37|419.32|415.22|11
1637571650000|2021-11-22 09:00:50|419.46|415.36|419.54|415.44|419.56|415.46|419.45|415.35|12
1637571660000|2021-11-22 09:01:00|419.51|415.41|419.42|415.32|419.51|415.41|419.32|415.22|17
1637571670000|2021-11-22 09:01:10|419.39|415.29|419.26|415.16|419.39|415.29|419.24|415.14|17
1637571680000|2021-11-22 09:01:20|419.24|415.14|419.35|415.25|419.35|415.25|419.23|415.13|11
1637571690000|2021-11-22 09:01:30|419.4|415.3|419.48|415.38|419.48|415.38|419.28|415.18|15
1637571700000|2021-11-22 09:01:40|419.5|415.4|419.57|415.47|419.57|415.47|419.41|415.31|12
1637571710000|2021-11-22 09:01:50|419.56|415.46|419.41|415.31|419.57|415.47|419.4|415.3|10
1637571720000|2021-11-22 09:02:00|419.43|415.33|419.4|415.3|419.43|415.33|419.39|415.29|4
1637571730000|2021-11-22 09:02:10|419.42|415.32|419.38|415.28|419.42|415.32|419.3|415.2|4
1637571740000|2021-11-22 09:02:20|419.42|415.32|419.69|415.59|419.69|415.59|419.42|415.32|19
1637571750000|2021-11-22 09:02:30|419.68|415.58|419.68|415.58|419.71|415.61|419.62|415.52|16
1637571760000|2021-11-22 09:02:40|419.7|415.6|419.78|415.68|419.82|415.72|419.68|415.58|8
1637571770000|2021-11-22 09:02:50|419.83|415.73|419.78|415.68|419.83|415.73|419.77|415.67|4
1637571780000|2021-11-22 09:03:00|419.79|415.69|419.79|415.69|419.81|415.71|419.76|415.66|7
1637571790000|2021-11-22 09:03:10|419.83|415.73|420.03|415.93|420.12|416.02|419.83|415.73|24
1637571800000|2021-11-22 09:03:20|420.06|415.96|420.09|415.99|420.09|415.99|420.03|415.93|13
1637571810000|2021-11-22 09:03:30|420.03|415.93|420.09|415.99|420.11|416.01|420.02|415.92|13
1637571820000|2021-11-22 09:03:40|420.06|415.96|420.04|415.94|420.11|416.01|420.04|415.94|6
1637571830000|2021-11-22 09:03:50|420.05|415.95|420.08|415.98|420.09|415.99|420.05|415.95|5
1637571840000|2021-11-22 09:04:00|420.06|415.96|420.06|415.96|420.06|415.96|420.06|415.96|1
1637571850000|2021-11-22 09:04:10|420.01|415.91|419.89|415.79|420.01|415.91|419.89|415.79|2
1637571860000|2021-11-22 09:04:20|419.87|415.77|419.76|415.66|419.87|415.77|419.75|415.65|13
1637571870000|2021-11-22 09:04:30|419.78|415.68|419.75|415.65|419.89|415.79|419.71|415.61|14
1637571880000|2021-11-22 09:04:40|419.76|415.66|419.79|415.69|419.93|415.83|419.7|415.6|18
1637571890000|2021-11-22 09:04:50|419.8|415.7|419.73|415.63|419.83|415.73|419.66|415.56|13
1637571900000|2021-11-22 09:05:00|419.71|415.61|419.96|415.86|419.96|415.86|419.71|415.61|24
1637571910000|2021-11-22 09:05:10|420.08|415.98|419.9|415.8|420.08|415.98|419.9|415.8|12
1637571920000|2021-11-22 09:05:20|419.88|415.78|419.95|415.85|419.95|415.85|419.88|415.78|4
1637571930000|2021-11-22 09:05:30|419.98|415.88|419.97|415.87|420.01|415.91|419.97|415.87|5
1637571940000|2021-11-22 09:05:40|419.95|415.85|419.96|415.86|420.16|416.06|419.89|415.79|22
1637571950000|2021-11-22 09:05:50|419.95|415.85|419.93|415.83|420.05|415.95|419.91|415.81|17
1637571960000|2021-11-22 09:06:00|419.89|415.79|420.1|416|420.3|416.2|419.84|415.74|21
1637571970000|2021-11-22 09:06:10|420.11|416.01|420.02|415.92|420.16|416.06|420.02|415.92|15
1637571980000|2021-11-22 09:06:20|420.01|415.91|420.09|415.99|420.24|416.14|419.95|415.85|19
1637571990000|2021-11-22 09:06:30|420.12|416.02|420.19|416.09|420.24|416.14|420.12|416.02|11
1637572000000|2021-11-22 09:06:40|420.18|416.08|420.19|416.09|420.27|416.17|420.17|416.07|10
1637572010000|2021-11-22 09:06:50|420.16|416.06|420.12|416.02|420.26|416.16|420.05|415.95|19
1637572020000|2021-11-22 09:07:00|420.11|416.01|420.14|416.04|420.15|416.05|420.09|415.99|10
1637572030000|2021-11-22 09:07:10|420.13|416.03|420.16|416.06|420.16|416.06|420.06|415.96|16
1637572040000|2021-11-22 09:07:20|420.11|416.01|420.2|416.1|420.23|416.13|420.02|415.92|16
1637572050000|2021-11-22 09:07:30|420.19|416.09|420.31|416.21|420.39|416.29|420.15|416.05|21
1637572060000|2021-11-22 09:07:40|420.32|416.22|420.34|416.24|420.4|416.3|420.32|416.22|9
1637572070000|2021-11-22 09:07:50|420.4|416.3|420.28|416.18|420.4|416.3|420.28|416.18|9
1637572080000|2021-11-22 09:08:00|420.34|416.24|420.28|416.18|420.34|416.24|420.28|416.18|2
1637572090000|2021-11-22 09:08:10|420.31|416.21|420.31|416.21|420.31|416.21|420.31|416.21|1
1637572100000|2021-11-22 09:08:20|420.29|416.19|420.29|416.19|420.29|416.19|420.23|416.13|3
1637572110000|2021-11-22 09:08:30|420.3|416.2|420.53|416.43|420.61|416.51|420.3|416.2|14
1637572120000|2021-11-22 09:08:40|420.52|416.42|420.53|416.43|420.56|416.46|420.52|416.42|8
1637572130000|2021-11-22 09:08:50|420.56|416.46|420.73|416.63|420.77|416.67|420.53|416.43|19
1637572140000|2021-11-22 09:09:00|420.5|416.4|420.8|416.7|420.87|416.77|420.5|416.4|26
1637572150000|2021-11-22 09:09:10|420.79|416.69|420.86|416.76|420.96|416.86|420.79|416.69|13
1637572160000|2021-11-22 09:09:20|420.88|416.78|420.82|416.72|420.88|416.78|420.82|416.72|6
1637572170000|2021-11-22 09:09:30|420.84|416.74|420.89|416.79|420.89|416.79|420.8|416.7|8
1637572180000|2021-11-22 09:09:40|420.92|416.82|421.17|417.07|421.27|417.17|420.92|416.82|29
1637572190000|2021-11-22 09:09:50|421.2|417.1|421.49|417.39|421.49|417.39|421.2|417.1|17
1637572200000|2021-11-22 09:10:00|421.45|417.35|421.43|417.33|421.47|417.37|421.36|417.26|22
1637572210000|2021-11-22 09:10:10|421.45|417.35|421.37|417.27|421.46|417.36|421.3|417.2|10
1637572220000|2021-11-22 09:10:20|421.42|417.32|421.38|417.28|421.43|417.33|421.33|417.23|16
1637572230000|2021-11-22 09:10:30|421.45|417.35|421.43|417.33|421.47|417.37|421.24|417.14|18
1637572240000|2021-11-22 09:10:40|421.4|417.3|421.58|417.48|421.64|417.54|421.4|417.3|15
1637572250000|2021-11-22 09:10:50|421.57|417.47|421.82|417.72|421.93|417.83|421.57|417.47|22
1637572260000|2021-11-22 09:11:00|421.81|417.71|421.63|417.53|421.86|417.76|421.63|417.53|21
1637572270000|2021-11-22 09:11:10|421.7|417.6|421.6|417.5|421.71|417.61|421.52|417.42|23
1637572280000|2021-11-22 09:11:20|421.64|417.54|421.62|417.52|421.65|417.55|421.57|417.47|11
1637572290000|2021-11-22 09:11:30|421.57|417.47|421.77|417.67|421.79|417.69|421.57|417.47|10
1637572300000|2021-11-22 09:11:40|421.85|417.75|421.84|417.74|421.93|417.83|421.83|417.73|15
1637572310000|2021-11-22 09:11:50|421.88|417.78|421.96|417.86|422.06|417.96|421.87|417.77|17
1637572320000|2021-11-22 09:12:00|421.97|417.87|421.81|417.71|422.06|417.96|421.71|417.61|27
1637572330000|2021-11-22 09:12:10|421.86|417.76|421.84|417.74|421.9|417.8|421.72|417.62|26
1637572340000|2021-11-22 09:12:20|421.82|417.72|421.89|417.79|422|417.9|421.74|417.64|24
1637572350000|2021-11-22 09:12:30|421.96|417.86|422.01|417.91|422.09|417.99|421.94|417.84|20
1637572360000|2021-11-22 09:12:40|421.96|417.86|422.02|417.92|422.03|417.93|421.95|417.85|13
1637572370000|2021-11-22 09:12:50|421.99|417.89|422.12|418.02|422.12|418.02|421.95|417.85|9
1637572380000|2021-11-22 09:13:00|422.02|417.92|422.25|418.15|422.25|418.15|422.02|417.92|13
1637572390000|2021-11-22 09:13:10|422.24|418.14|422.12|418.02|422.33|418.23|422.05|417.95|20
1637572400000|2021-11-22 09:13:20|422.08|417.98|422.08|417.98|422.15|418.05|422.05|417.95|11
1637572410000|2021-11-22 09:13:30|422.09|417.99|421.78|417.68|422.1|418|421.78|417.68|25
1637572420000|2021-11-22 09:13:40|421.79|417.69|421.87|417.77|421.9|417.8|421.78|417.68|21
1637572430000|2021-11-22 09:13:50|421.86|417.76|421.6|417.5|421.86|417.76|421.6|417.5|18
1637572440000|2021-11-22 09:14:00|421.61|417.51|421.77|417.67|421.9|417.8|421.61|417.51|14
1637572450000|2021-11-22 09:14:10|421.79|417.69|421.92|417.82|421.96|417.86|421.73|417.63|22
1637572460000|2021-11-22 09:14:20|421.93|417.83|421.9|417.8|421.95|417.85|421.76|417.66|22
1637572470000|2021-11-22 09:14:30|421.89|417.79|421.72|417.62|421.97|417.87|421.7|417.6|14
1637572480000|2021-11-22 09:14:40|421.84|417.74|421.76|417.66|421.9|417.8|421.7|417.6|19
1637572490000|2021-11-22 09:14:50|421.81|417.71|421.91|417.81|421.97|417.87|421.8|417.7|22
1637572500000|2021-11-22 09:15:00|421.72|417.62|421.63|417.53|421.84|417.74|421.63|417.53|19
1637572510000|2021-11-22 09:15:10|421.62|417.52|421.32|417.22|421.62|417.52|421.32|417.22|14
1637572520000|2021-11-22 09:15:20|421.33|417.23|421.42|417.32|421.42|417.32|421.15|417.05|25
1637572530000|2021-11-22 09:15:30|421.41|417.31|421.29|417.19|421.42|417.32|421.29|417.19|11
1637572540000|2021-11-22 09:15:40|421.3|417.2|421.31|417.21|421.31|417.21|421.24|417.14|13
1637572550000|2021-11-22 09:15:50|421.35|417.25|421.29|417.19|421.35|417.25|421.29|417.19|9
1637572560000|2021-11-22 09:16:00|421.31|417.21|421.3|417.2|421.38|417.28|421.3|417.2|14
1637572570000|2021-11-22 09:16:10|421.23|417.13|421.17|417.07|421.39|417.29|421.17|417.07|13
1637572580000|2021-11-22 09:16:20|421.23|417.13|421.16|417.06|421.23|417.13|421.04|416.94|22
1637572590000|2021-11-22 09:16:30|420.96|416.86|421.04|416.94|421.14|417.04|420.96|416.86|16
1637572600000|2021-11-22 09:16:40|421.05|416.95|421.09|416.99|421.21|417.11|421.02|416.92|23
1637572610000|2021-11-22 09:16:50|421.13|417.03|421.14|417.04|421.15|417.05|421.09|416.99|6
1637572620000|2021-11-22 09:17:00|421.13|417.03|421.13|417.03|421.24|417.14|421.08|416.98|12
1637572630000|2021-11-22 09:17:10|421.15|417.05|421.34|417.24|421.42|417.32|421.15|417.05|29
1637572640000|2021-11-22 09:17:20|421.35|417.25|421.29|417.19|421.5|417.4|421.29|417.19|15
1637572650000|2021-11-22 09:17:30|421.31|417.21|421.53|417.43|421.56|417.46|421.31|417.21|16
1637572660000|2021-11-22 09:17:40|421.48|417.38|421.35|417.25|421.48|417.38|421.24|417.14|17
1637572670000|2021-11-22 09:17:50|421.38|417.28|421.3|417.2|421.38|417.28|421.21|417.11|13
1637572680000|2021-11-22 09:18:00|421.31|417.21|421.55|417.45|421.56|417.46|421.31|417.21|13
1637572690000|2021-11-22 09:18:10|421.52|417.42|421.57|417.47|421.68|417.58|421.48|417.38|19
1637572700000|2021-11-22 09:18:20|421.59|417.49|421.64|417.54|421.64|417.54|421.56|417.46|9
1637572710000|2021-11-22 09:18:30|421.71|417.61|421.78|417.68|421.78|417.68|421.55|417.45|10
1637572720000|2021-11-22 09:18:40|421.76|417.66|421.58|417.48|421.76|417.66|421.48|417.38|23
1637572730000|2021-11-22 09:18:50|421.5|417.4|421.5|417.4|421.65|417.55|421.48|417.38|11
1637572740000|2021-11-22 09:19:00|421.63|417.53|421.47|417.37|421.63|417.53|421.47|417.37|5
1637572750000|2021-11-22 09:19:10|421.46|417.36|421.61|417.51|421.71|417.61|421.46|417.36|18
1637572760000|2021-11-22 09:19:20|421.62|417.52|421.64|417.54|421.83|417.73|421.61|417.51|15
1637572770000|2021-11-22 09:19:30|421.66|417.56|421.68|417.58|421.68|417.58|421.65|417.55|5
1637572780000|2021-11-22 09:19:40|421.67|417.57|421.62|417.52|421.67|417.57|421.62|417.52|12
1637572790000|2021-11-22 09:19:50|421.76|417.66|421.64|417.54|421.76|417.66|421.44|417.34|19
1637572800000|2021-11-22 09:20:00|421.65|417.55|421.68|417.58|421.68|417.58|421.63|417.53|6
1637572810000|2021-11-22 09:20:10|421.7|417.6|421.55|417.45|421.73|417.63|421.45|417.35|9
1637572820000|2021-11-22 09:20:20|421.56|417.46|421.47|417.37|421.57|417.47|421.46|417.36|21
1637572830000|2021-11-22 09:20:30|421.45|417.35|421.43|417.33|421.61|417.51|421.4|417.3|20
1637572840000|2021-11-22 09:20:40|421.46|417.36|421.43|417.33|421.6|417.5|421.4|417.3|16
1637572850000|2021-11-22 09:20:50|421.46|417.36|421.64|417.54|421.69|417.59|421.46|417.36|13
1637572860000|2021-11-22 09:21:00|421.65|417.55|421.55|417.45|421.65|417.55|421.4|417.3|13
1637572870000|2021-11-22 09:21:10|421.56|417.46|421.48|417.38|421.66|417.56|421.44|417.34|17
1637572880000|2021-11-22 09:21:20|421.6|417.5|421.49|417.39|421.6|417.5|421.42|417.32|12
1637572890000|2021-11-22 09:21:30|421.5|417.4|421.65|417.55|421.65|417.55|421.5|417.4|7
1637572900000|2021-11-22 09:21:40|421.64|417.54|421.53|417.43|421.64|417.54|421.52|417.42|6
1637572910000|2021-11-22 09:21:50|421.54|417.44|421.5|417.4|421.54|417.44|421.5|417.4|9
1637572920000|2021-11-22 09:22:00|421.53|417.43|421.46|417.36|421.54|417.44|421.45|417.35|11
1637572930000|2021-11-22 09:22:10|421.51|417.41|421.2|417.1|421.51|417.41|421.2|417.1|17
1637572940000|2021-11-22 09:22:20|421.19|417.09|421.26|417.16|421.26|417.16|421.19|417.09|8
1637572950000|2021-11-22 09:22:30|421.27|417.17|421.24|417.14|421.27|417.17|421.21|417.11|19
1637572960000|2021-11-22 09:22:40|421.26|417.16|421.3|417.2|421.31|417.21|421.26|417.16|9
1637572970000|2021-11-22 09:22:50|421.31|417.21|421.3|417.2|421.33|417.23|421.26|417.16|13
1637572980000|2021-11-22 09:23:00|421.29|417.19|421.2|417.1|421.32|417.22|421.19|417.09|10
1637572990000|2021-11-22 09:23:10|421.19|417.09|421.21|417.11|421.24|417.14|421.19|417.09|4
1637573000000|2021-11-22 09:23:20|421.22|417.12|421.22|417.12|421.25|417.15|421.22|417.12|3
1637573010000|2021-11-22 09:23:30|421.19|417.09|421.21|417.11|421.31|417.21|421.19|417.09|6
1637573020000|2021-11-22 09:23:40|421.22|417.12|421.22|417.12|421.36|417.26|421.2|417.1|20
1637573030000|2021-11-22 09:23:50|421.21|417.11|421.22|417.12|421.23|417.13|421.19|417.09|11
1637573040000|2021-11-22 09:24:00|421.21|417.11|421.24|417.14|421.29|417.19|421.18|417.08|18
1637573050000|2021-11-22 09:24:10|421.23|417.13|421.22|417.12|421.23|417.13|421.21|417.11|12
1637573060000|2021-11-22 09:24:20|421.23|417.13|421.19|417.09|421.25|417.15|421.19|417.09|5
1637573070000|2021-11-22 09:24:30|421.2|417.1|421.04|416.94|421.2|417.1|420.96|416.86|14
1637573080000|2021-11-22 09:24:40|421.03|416.93|421.06|416.96|421.12|417.02|421.03|416.93|10
1637573090000|2021-11-22 09:24:50|421.07|416.97|420.99|416.89|421.07|416.97|420.98|416.88|6
1637573100000|2021-11-22 09:25:00|420.96|416.86|421.03|416.93|421.16|417.06|420.86|416.76|16
1637573110000|2021-11-22 09:25:10|421.01|416.91|421.07|416.97|421.1|417|420.98|416.88|17
1637573120000|2021-11-22 09:25:20|421.1|417|420.97|416.87|421.1|417|420.88|416.78|11
1637573130000|2021-11-22 09:25:30|420.98|416.88|421.02|416.92|421.02|416.92|420.98|416.88|3
1637573140000|2021-11-22 09:25:40|421|416.9|420.77|416.67|421|416.9|420.69|416.59|20
1637573150000|2021-11-22 09:25:50|420.76|416.66|420.56|416.46|420.8|416.7|420.52|416.42|17
1637573160000|2021-11-22 09:26:00|420.57|416.47|420.53|416.43|420.66|416.56|420.47|416.37|18
1637573170000|2021-11-22 09:26:10|420.54|416.44|420.61|416.51|420.73|416.63|420.54|416.44|18
1637573180000|2021-11-22 09:26:20|420.63|416.53|420.54|416.44|420.69|416.59|420.53|416.43|26
1637573190000|2021-11-22 09:26:30|420.53|416.43|420.53|416.43|420.57|416.47|420.49|416.39|11
1637573200000|2021-11-22 09:26:40|420.54|416.44|420.51|416.41|420.54|416.44|420.49|416.39|9
1637573210000|2021-11-22 09:26:50|420.53|416.43|420.48|416.38|420.53|416.43|420.4|416.3|14
1637573220000|2021-11-22 09:27:00|420.47|416.37|420.59|416.49|420.61|416.51|420.47|416.37|16
1637573230000|2021-11-22 09:27:10|420.66|416.56|420.55|416.45|420.77|416.67|420.53|416.43|14
1637573240000|2021-11-22 09:27:20|420.56|416.46|420.51|416.41|420.69|416.59|420.48|416.38|13
1637573250000|2021-11-22 09:27:30|420.48|416.38|420.67|416.57|420.69|416.59|420.38|416.28|10
1637573260000|2021-11-22 09:27:40|420.66|416.56|420.42|416.32|420.69|416.59|420.41|416.31|20
1637573270000|2021-11-22 09:27:50|420.55|416.45|420.47|416.37|420.66|416.56|420.44|416.34|23
1637573280000|2021-11-22 09:28:00|420.48|416.38|420.47|416.37|420.63|416.53|420.46|416.36|15
1637573290000|2021-11-22 09:28:10|420.48|416.38|420.58|416.48|420.6|416.5|420.48|416.38|19
1637573300000|2021-11-22 09:28:20|420.59|416.49|420.44|416.34|420.59|416.49|420.41|416.31|14
1637573310000|2021-11-22 09:28:30|420.45|416.35|420.7|416.6|420.7|416.6|420.4|416.3|11
1637573320000|2021-11-22 09:28:40|420.69|416.59|420.51|416.41|420.7|416.6|420.51|416.41|18
1637573330000|2021-11-22 09:28:50|420.52|416.42|420.56|416.46|420.71|416.61|420.52|416.42|17
1637573340000|2021-11-22 09:29:00|420.61|416.51|420.82|416.72|420.82|416.72|420.49|416.39|18
1637573350000|2021-11-22 09:29:10|420.81|416.71|420.81|416.71|420.84|416.74|420.7|416.6|13
1637573360000|2021-11-22 09:29:20|420.8|416.7|420.84|416.74|420.87|416.77|420.8|416.7|7
1637573370000|2021-11-22 09:29:30|420.83|416.73|420.83|416.73|420.86|416.76|420.83|416.73|3
1637573380000|2021-11-22 09:29:40|420.86|416.76|420.85|416.75|420.93|416.83|420.76|416.66|14
1637573390000|2021-11-22 09:29:50|420.82|416.72|420.82|416.72|421.01|416.91|420.78|416.68|12
1637573400000|2021-11-22 09:30:00|420.85|416.75|421.09|416.99|421.21|417.11|420.82|416.72|27
1637573410000|2021-11-22 09:30:10|421.1|417|421.26|417.16|421.28|417.18|421.09|416.99|22
1637573420000|2021-11-22 09:30:20|421.3|417.2|421.31|417.21|421.32|417.22|421.29|417.19|8
1637573430000|2021-11-22 09:30:30|421.3|417.2|421.46|417.36|421.49|417.39|421.29|417.19|14
1637573440000|2021-11-22 09:30:40|421.44|417.34|421.47|417.37|421.63|417.53|421.44|417.34|9
1637573450000|2021-11-22 09:30:50|421.45|417.35|421.47|417.37|421.49|417.39|421.45|417.35|5
1637573460000|2021-11-22 09:31:00|421.46|417.36|421.47|417.37|421.49|417.39|421.42|417.32|9
1637573470000|2021-11-22 09:31:10|421.6|417.5|421.51|417.41|421.63|417.53|421.4|417.3|20
1637573480000|2021-11-22 09:31:20|421.54|417.44|421.47|417.37|421.54|417.44|421.29|417.19|15
1637573490000|2021-11-22 09:31:30|421.49|417.39|421.3|417.2|421.49|417.39|421.29|417.19|14
1637573500000|2021-11-22 09:31:40|421.22|417.12|421.22|417.12|421.24|417.14|421.2|417.1|4
1637573510000|2021-11-22 09:31:50|421.24|417.14|421.06|416.96|421.26|417.16|421.06|416.96|11
1637573520000|2021-11-22 09:32:00|421.07|416.97|420.91|416.81|421.08|416.98|420.91|416.81|25
1637573530000|2021-11-22 09:32:10|420.92|416.82|421.03|416.93|421.03|416.93|420.91|416.81|14
1637573540000|2021-11-22 09:32:20|421|416.9|420.96|416.86|421.01|416.91|420.96|416.86|8
1637573550000|2021-11-22 09:32:30|420.95|416.85|420.96|416.86|420.96|416.86|420.95|416.85|2
1637573560000|2021-11-22 09:32:40|420.95|416.85|420.96|416.86|420.96|416.86|420.95|416.85|2
1637573570000|2021-11-22 09:32:50|420.95|416.85|420.99|416.89|421.01|416.91|420.95|416.85|7
1637573580000|2021-11-22 09:33:00|420.98|416.88|421.2|417.1|421.22|417.12|420.98|416.88|19
1637573590000|2021-11-22 09:33:10|421.19|417.09|421.12|417.02|421.19|417.09|421.11|417.01|6
1637573600000|2021-11-22 09:33:20|421.09|416.99|421.31|417.21|421.37|417.27|421.09|416.99|11
1637573610000|2021-11-22 09:33:30|421.4|417.3|421.4|417.3|421.44|417.34|421.3|417.2|9
1637573620000|2021-11-22 09:33:40|421.53|417.43|421.5|417.4|421.54|417.44|421.49|417.39|5
1637573630000|2021-11-22 09:33:50|421.55|417.45|421.55|417.45|421.59|417.49|421.54|417.44|9
1637573640000|2021-11-22 09:34:00|421.54|417.44|421.52|417.42|421.54|417.44|421.3|417.2|16
1637573650000|2021-11-22 09:34:10|421.36|417.26|421.32|417.22|421.37|417.27|421.28|417.18|10
1637573660000|2021-11-22 09:34:20|421.25|417.15|421.42|417.32|421.47|417.37|421.25|417.15|16
1637573670000|2021-11-22 09:34:30|421.41|417.31|420.91|416.81|421.44|417.34|420.91|416.81|25
1637573680000|2021-11-22 09:34:40|420.92|416.82|421.14|417.04|421.27|417.17|420.92|416.82|22
1637573690000|2021-11-22 09:34:50|421.1|417|421.25|417.15|421.25|417.15|421.08|416.98|10
1637573700000|2021-11-22 09:35:00|421.06|416.96|421.19|417.09|421.19|417.09|421.02|416.92|11
1637573710000|2021-11-22 09:35:10|421.2|417.1|421.03|416.93|421.2|417.1|421|416.9|7
1637573720000|2021-11-22 09:35:20|421.01|416.91|421.07|416.97|421.22|417.12|421.01|416.91|8
1637573730000|2021-11-22 09:35:30|421.08|416.98|421.08|416.98|421.18|417.08|421.02|416.92|15
1637573740000|2021-11-22 09:35:40|421.09|416.99|421.28|417.18|421.31|417.21|421.09|416.99|15
1637573750000|2021-11-22 09:35:50|421.25|417.15|421.2|417.1|421.42|417.32|421.08|416.98|22
1637573760000|2021-11-22 09:36:00|421.18|417.08|421.2|417.1|421.22|417.12|421.05|416.95|14
1637573770000|2021-11-22 09:36:10|421.34|417.24|421.37|417.27|421.41|417.31|421.23|417.13|14
1637573780000|2021-11-22 09:36:20|421.38|417.28|421.12|417.02|421.38|417.28|421.09|416.99|11
1637573790000|2021-11-22 09:36:30|421.22|417.12|420.97|416.87|421.26|417.16|420.95|416.85|18
1637573800000|2021-11-22 09:36:40|420.94|416.84|420.98|416.88|420.98|416.88|420.92|416.82|5
1637573810000|2021-11-22 09:36:50|420.96|416.86|420.98|416.88|421.01|416.91|420.96|416.86|8
1637573820000|2021-11-22 09:37:00|420.99|416.89|420.91|416.81|421.04|416.94|420.91|416.81|13
1637573830000|2021-11-22 09:37:10|420.94|416.84|420.91|416.81|420.94|416.84|420.88|416.78|11
1637573840000|2021-11-22 09:37:20|420.76|416.66|420.78|416.68|420.91|416.81|420.69|416.59|15
1637573850000|2021-11-22 09:37:30|420.73|416.63|420.77|416.67|420.78|416.68|420.73|416.63|3
1637573860000|2021-11-22 09:37:40|420.79|416.69|420.75|416.65|420.87|416.77|420.59|416.49|11
1637573870000|2021-11-22 09:37:50|420.74|416.64|420.83|416.73|420.83|416.73|420.63|416.53|19
1637573880000|2021-11-22 09:38:00|420.81|416.71|420.74|416.64|420.81|416.71|420.63|416.53|10
1637573890000|2021-11-22 09:38:10|420.77|416.67|420.67|416.57|420.77|416.67|420.54|416.44|13
1637573900000|2021-11-22 09:38:20|420.71|416.61|420.52|416.42|420.73|416.63|420.5|416.4|23
1637573910000|2021-11-22 09:38:30|420.53|416.43|420.36|416.26|420.53|416.43|420.36|416.26|19
1637573920000|2021-11-22 09:38:40|420.37|416.27|420.36|416.26|420.37|416.27|420.3|416.2|18
1637573930000|2021-11-22 09:38:50|420.37|416.27|420.41|416.31|420.41|416.31|420.21|416.11|11
1637573940000|2021-11-22 09:39:00|420.4|416.3|420.43|416.33|420.43|416.33|420.39|416.29|4
1637573950000|2021-11-22 09:39:10|420.46|416.36|420.37|416.27|420.46|416.36|420.35|416.25|11
1637573960000|2021-11-22 09:39:20|420.46|416.36|420.51|416.41|420.54|416.44|420.31|416.21|26
1637573970000|2021-11-22 09:39:30|420.49|416.39|420.57|416.47|420.6|416.5|420.4|416.3|22
1637573980000|2021-11-22 09:39:40|420.58|416.48|420.52|416.42|420.61|416.51|420.42|416.32|19
1637573990000|2021-11-22 09:39:50|420.5|416.4|420.66|416.56|420.66|416.56|420.5|416.4|3
1637574000000|2021-11-22 09:40:00|420.65|416.55|420.45|416.35|420.68|416.58|420.45|416.35|17
1637574010000|2021-11-22 09:40:10|420.46|416.36|420.5|416.4|420.52|416.42|420.44|416.34|17
1637574020000|2021-11-22 09:40:20|420.51|416.41|420.59|416.49|420.59|416.49|420.42|416.32|20
1637574030000|2021-11-22 09:40:30|420.55|416.45|420.62|416.52|420.7|416.6|420.54|416.44|15
1637574040000|2021-11-22 09:40:40|420.64|416.54|420.52|416.42|420.73|416.63|420.52|416.42|11
1637574050000|2021-11-22 09:40:50|420.73|416.63|420.66|416.56|420.74|416.64|420.54|416.44|23
1637574060000|2021-11-22 09:41:00|420.8|416.7|420.67|416.57|420.8|416.7|420.62|416.52|12
1637574070000|2021-11-22 09:41:10|420.69|416.59|420.64|416.54|420.73|416.63|420.64|416.54|14
1637574080000|2021-11-22 09:41:20|420.63|416.53|420.61|416.51|420.63|416.53|420.45|416.35|9
1637574090000|2021-11-22 09:41:30|420.59|416.49|420.61|416.51|420.64|416.54|420.55|416.45|10
1637574100000|2021-11-22 09:41:40|420.62|416.52|420.6|416.5|420.62|416.52|420.6|416.5|5
1637574110000|2021-11-22 09:41:50|420.61|416.51|420.57|416.47|420.67|416.57|420.56|416.46|12
1637574120000|2021-11-22 09:42:00|420.56|416.46|420.63|416.53|420.65|416.55|420.55|416.45|14
1637574130000|2021-11-22 09:42:10|420.6|416.5|420.59|416.49|420.85|416.75|420.53|416.43|17
1637574140000|2021-11-22 09:42:20|420.58|416.48|420.59|416.49|420.61|416.51|420.55|416.45|9
1637574150000|2021-11-22 09:42:30|420.54|416.44|420.55|416.45|420.62|416.52|420.54|416.44|13
1637574160000|2021-11-22 09:42:40|420.58|416.48|420.73|416.63|420.75|416.65|420.58|416.48|12
1637574170000|2021-11-22 09:42:50|420.75|416.65|420.68|416.58|420.8|416.7|420.6|416.5|18
1637574180000|2021-11-22 09:43:00|420.66|416.56|420.73|416.63|420.73|416.63|420.66|416.56|15
1637574190000|2021-11-22 09:43:10|420.72|416.62|420.7|416.6|420.83|416.73|420.57|416.47|7
1637574200000|2021-11-22 09:43:20|420.69|416.59|420.64|416.54|420.71|416.61|420.63|416.53|10
1637574210000|2021-11-22 09:43:30|420.61|416.51|420.59|416.49|420.62|416.52|420.58|416.48|12
1637574220000|2021-11-22 09:43:40|420.54|416.44|420.74|416.64|420.74|416.64|420.54|416.44|8
1637574230000|2021-11-22 09:43:50|420.76|416.66|420.74|416.64|420.76|416.66|420.74|416.64|3
1637574240000|2021-11-22 09:44:00|420.66|416.56|420.59|416.49|420.67|416.57|420.58|416.48|12
1637574250000|2021-11-22 09:44:10|420.6|416.5|420.57|416.47|420.62|416.52|420.57|416.47|12
1637574260000|2021-11-22 09:44:20|420.55|416.45|420.7|416.6|420.75|416.65|420.55|416.45|16
1637574270000|2021-11-22 09:44:30|420.73|416.63|420.69|416.59|420.85|416.75|420.66|416.56|13
1637574280000|2021-11-22 09:44:40|420.7|416.6|420.71|416.61|420.72|416.62|420.56|416.46|14
1637574290000|2021-11-22 09:44:50|420.76|416.66|420.71|416.61|420.78|416.68|420.58|416.48|17
1637574300000|2021-11-22 09:45:00|420.69|416.59|420.61|416.51|420.7|416.6|420.61|416.51|11
1637574310000|2021-11-22 09:45:10|420.63|416.53|420.54|416.44|420.64|416.54|420.46|416.36|16
1637574320000|2021-11-22 09:45:20|420.4|416.3|420.63|416.53|420.68|416.58|420.4|416.3|14
1637574330000|2021-11-22 09:45:30|420.62|416.52|420.64|416.54|420.7|416.6|420.61|416.51|13
1637574340000|2021-11-22 09:45:40|420.65|416.55|420.76|416.66|420.77|416.67|420.61|416.51|17
1637574350000|2021-11-22 09:45:50|420.77|416.67|420.75|416.65|420.77|416.67|420.74|416.64|4
1637574360000|2021-11-22 09:46:00|420.74|416.64|420.81|416.71|420.82|416.72|420.74|416.64|11
1637574370000|2021-11-22 09:46:10|420.82|416.72|420.85|416.75|420.98|416.88|420.81|416.71|10
1637574380000|2021-11-22 09:46:20|420.9|416.8|420.9|416.8|420.98|416.88|420.83|416.73|16
1637574390000|2021-11-22 09:46:30|420.88|416.78|420.83|416.73|420.88|416.78|420.81|416.71|14
1637574400000|2021-11-22 09:46:40|420.85|416.75|420.68|416.58|420.85|416.75|420.65|416.55|8
1637574410000|2021-11-22 09:46:50|420.65|416.55|420.68|416.58|420.68|416.58|420.65|416.55|2
1637574420000|2021-11-22 09:47:00|420.71|416.61|420.68|416.58|420.71|416.61|420.65|416.55|4
1637574430000|2021-11-22 09:47:10|420.69|416.59|420.73|416.63|420.83|416.73|420.69|416.59|15
1637574440000|2021-11-22 09:47:20|420.72|416.62|420.73|416.63|420.74|416.64|420.72|416.62|6
1637574450000|2021-11-22 09:47:30|420.74|416.64|420.72|416.62|420.8|416.7|420.72|416.62|9
1637574460000|2021-11-22 09:47:40|420.74|416.64|420.71|416.61|420.74|416.64|420.71|416.61|3
1637574470000|2021-11-22 09:47:50|420.76|416.66|420.84|416.74|420.84|416.74|420.7|416.6|7
1637574480000|2021-11-22 09:48:00|420.88|416.78|420.82|416.72|421.08|416.98|420.78|416.68|16
1637574490000|2021-11-22 09:48:10|420.8|416.7|420.78|416.68|420.8|416.7|420.7|416.6|9
1637574500000|2021-11-22 09:48:20|420.79|416.69|420.84|416.74|420.86|416.76|420.76|416.66|7
1637574510000|2021-11-22 09:48:30|420.81|416.71|420.77|416.67|420.87|416.77|420.77|416.67|7
1637574520000|2021-11-22 09:48:40|420.78|416.68|420.79|416.69|420.8|416.7|420.78|416.68|4
1637574530000|2021-11-22 09:48:50|420.8|416.7|420.87|416.77|420.87|416.77|420.7|416.6|4
1637574540000|2021-11-22 09:49:00|420.88|416.78|420.82|416.72|420.88|416.78|420.8|416.7|13
1637574550000|2021-11-22 09:49:10|420.79|416.69|420.8|416.7|420.82|416.72|420.78|416.68|9
1637574560000|2021-11-22 09:49:20|420.77|416.67|420.72|416.62|420.82|416.72|420.5|416.4|25
1637574570000|2021-11-22 09:49:30|420.76|416.66|420.92|416.82|420.92|416.82|420.67|416.57|15
1637574580000|2021-11-22 09:49:40|420.6|416.5|420.74|416.64|420.76|416.66|420.6|416.5|7
1637574590000|2021-11-22 09:49:50|420.75|416.65|420.69|416.59|420.85|416.75|420.66|416.56|12
1637574600000|2021-11-22 09:50:00|420.71|416.61|420.71|416.61|420.74|416.64|420.7|416.6|10
1637574610000|2021-11-22 09:50:10|420.74|416.64|420.64|416.54|420.75|416.65|420.63|416.53|12
1637574620000|2021-11-22 09:50:20|420.73|416.63|420.57|416.47|420.73|416.63|420.57|416.47|4
1637574630000|2021-11-22 09:50:30|420.58|416.48|420.58|416.48|420.58|416.48|420.57|416.47|3
1637574640000|2021-11-22 09:50:40|420.62|416.52|420.63|416.53|420.65|416.55|420.6|416.5|10
1637574650000|2021-11-22 09:50:50|420.67|416.57|420.51|416.41|420.67|416.57|420.51|416.41|6
1637574660000|2021-11-22 09:51:00|420.62|416.52|420.72|416.62|420.79|416.69|420.5|416.4|14
1637574670000|2021-11-22 09:51:10|420.8|416.7|420.93|416.83|421.03|416.93|420.8|416.7|18
1637574680000|2021-11-22 09:51:20|420.87|416.77|420.89|416.79|420.95|416.85|420.74|416.64|15
1637574690000|2021-11-22 09:51:30|420.9|416.8|420.87|416.77|420.9|416.8|420.86|416.76|3
1637574700000|2021-11-22 09:51:40|420.9|416.8|420.81|416.71|421|416.9|420.8|416.7|16
1637574710000|2021-11-22 09:51:50|420.79|416.69|420.63|416.53|420.79|416.69|420.59|416.49|23
1637574720000|2021-11-22 09:52:00|420.62|416.52|420.64|416.54|420.64|416.54|420.45|416.35|11
1637574730000|2021-11-22 09:52:10|420.63|416.53|420.48|416.38|420.63|416.53|420.45|416.35|16
1637574740000|2021-11-22 09:52:20|420.5|416.4|420.59|416.49|420.61|416.51|420.48|416.38|11
1637574750000|2021-11-22 09:52:30|420.52|416.42|420.46|416.36|420.52|416.42|420.32|416.22|13
1637574760000|2021-11-22 09:52:40|420.45|416.35|420.4|416.3|420.45|416.35|420.4|416.3|5
1637574770000|2021-11-22 09:52:50|420.41|416.31|420.37|416.27|420.47|416.37|420.35|416.25|14
1637574780000|2021-11-22 09:53:00|420.4|416.3|420.34|416.24|420.4|416.3|420.34|416.24|9
1637574790000|2021-11-22 09:53:10|420.37|416.27|420.34|416.24|420.37|416.27|420.32|416.22|4
1637574800000|2021-11-22 09:53:20|420.3|416.2|420.38|416.28|420.53|416.43|420.28|416.18|9
1637574810000|2021-11-22 09:53:30|420.39|416.29|420.39|416.29|420.45|416.35|420.34|416.24|9
1637574820000|2021-11-22 09:53:40|420.44|416.34|420.41|416.31|420.61|416.51|420.41|416.31|11
1637574830000|2021-11-22 09:53:50|420.46|416.36|420.45|416.35|420.46|416.36|420.34|416.24|8
1637574840000|2021-11-22 09:54:00|420.33|416.23|420.39|416.29|420.45|416.35|420.33|416.23|11
1637574850000|2021-11-22 09:54:10|420.38|416.28|420.32|416.22|420.42|416.32|420.32|416.22|4
1637574860000|2021-11-22 09:54:20|420.3|416.2|420.36|416.26|420.36|416.26|420.2|416.1|12
1637574870000|2021-11-22 09:54:30|420.37|416.27|420.2|416.1|420.39|416.29|420.19|416.09|16
1637574880000|2021-11-22 09:54:40|420.21|416.11|420.26|416.16|420.28|416.18|420.15|416.05|13
1637574890000|2021-11-22 09:54:50|420.25|416.15|420.24|416.14|420.37|416.27|420.1|416|14
1637574900000|2021-11-22 09:55:00|420.23|416.13|420.2|416.1|420.37|416.27|420.18|416.08|14
1637574910000|2021-11-22 09:55:10|420.21|416.11|420.27|416.17|420.29|416.19|420.15|416.05|14
1637574920000|2021-11-22 09:55:20|420.28|416.18|420.25|416.15|420.28|416.18|419.98|415.88|4
1637574930000|2021-11-22 09:55:30|420.24|416.14|420.07|415.97|420.25|416.15|420.07|415.97|11
1637574940000|2021-11-22 09:55:40|420.02|415.92|419.64|415.54|420.04|415.94|419.62|415.52|16
1637574950000|2021-11-22 09:55:50|419.63|415.53|419.57|415.47|419.63|415.53|419.5|415.4|13
1637574960000|2021-11-22 09:56:00|419.63|415.53|419.63|415.53|419.66|415.56|419.53|415.43|16
1637574970000|2021-11-22 09:56:10|419.65|415.55|419.59|415.49|419.65|415.55|419.49|415.39|16
1637574980000|2021-11-22 09:56:20|419.55|415.45|419.53|415.43|419.59|415.49|419.5|415.4|12
1637574990000|2021-11-22 09:56:30|419.51|415.41|419.32|415.22|419.52|415.42|419.22|415.12|13
1637575000000|2021-11-22 09:56:40|419.27|415.17|419.27|415.17|419.32|415.22|419.27|415.17|3
1637575010000|2021-11-22 09:56:50|419.3|415.2|419.12|415.02|419.42|415.32|419.02|414.92|15
1637575020000|2021-11-22 09:57:00|419.08|414.98|419.08|414.98|419.1|415|418.75|414.65|24
1637575030000|2021-11-22 09:57:10|418.91|414.81|418.88|414.78|418.92|414.82|418.73|414.63|14
1637575040000|2021-11-22 09:57:20|418.91|414.81|418.89|414.79|418.95|414.85|418.82|414.72|12
1637575050000|2021-11-22 09:57:30|418.9|414.8|418.96|414.86|418.96|414.86|418.87|414.77|9
1637575060000|2021-11-22 09:57:40|418.94|414.84|418.86|414.76|418.96|414.86|418.79|414.69|15
1637575070000|2021-11-22 09:57:50|418.7|414.6|418.72|414.62|418.82|414.72|418.6|414.5|16
1637575080000|2021-11-22 09:58:00|418.71|414.61|418.66|414.56|418.84|414.74|418.61|414.51|11
1637575090000|2021-11-22 09:58:10|418.51|414.41|418.8|414.7|418.8|414.7|418.37|414.27|26
1637575100000|2021-11-22 09:58:20|418.79|414.69|418.57|414.47|418.79|414.69|418.55|414.45|15
1637575110000|2021-11-22 09:58:30|418.62|414.52|418.45|414.35|418.62|414.52|418.45|414.35|19
1637575120000|2021-11-22 09:58:40|418.41|414.31|418.36|414.26|418.51|414.41|418.36|414.26|8
1637575130000|2021-11-22 09:58:50|418.37|414.27|418.2|414.1|418.43|414.33|418.2|414.1|13
1637575140000|2021-11-22 09:59:00|418.36|414.26|418.56|414.46|418.7|414.6|418.22|414.12|21
1637575150000|2021-11-22 09:59:10|418.59|414.49|418.74|414.64|418.74|414.64|418.59|414.49|9
1637575160000|2021-11-22 09:59:20|418.76|414.66|418.61|414.51|418.76|414.66|418.46|414.36|10
1637575170000|2021-11-22 09:59:30|418.43|414.33|418.28|414.18|418.71|414.61|418.25|414.15|16
1637575180000|2021-11-22 09:59:40|418.26|414.16|418.32|414.22|418.32|414.22|418.26|414.16|8
1637575190000|2021-11-22 09:59:50|418.33|414.23|418.4|414.3|418.41|414.31|418.25|414.15|10
1637575200000|2021-11-22 10:00:00|418.39|414.29|417.98|413.88|418.45|414.35|417.98|413.88|19
1637575210000|2021-11-22 10:00:10|417.99|413.89|418.12|414.02|418.2|414.1|417.89|413.79|25
1637575220000|2021-11-22 10:00:20|418.18|414.08|418.19|414.09|418.31|414.21|418.08|413.98|21
1637575230000|2021-11-22 10:00:30|418.21|414.11|418.3|414.2|418.35|414.25|418.16|414.06|19
1637575240000|2021-11-22 10:00:40|418.31|414.21|418.34|414.24|418.36|414.26|418.27|414.17|12
1637575250000|2021-11-22 10:00:50|418.29|414.19|418.31|414.21|418.33|414.23|418.24|414.14|13
1637575260000|2021-11-22 10:01:00|418.29|414.19|418.42|414.32|418.44|414.34|418.29|414.19|16
1637575270000|2021-11-22 10:01:10|418.45|414.35|418.45|414.35|418.65|414.55|418.32|414.22|14
1637575280000|2021-11-22 10:01:20|418.4|414.3|418.57|414.47|418.68|414.58|418.4|414.3|19
1637575290000|2021-11-22 10:01:30|418.74|414.64|418.5|414.4|418.74|414.64|418.5|414.4|11
1637575300000|2021-11-22 10:01:40|418.52|414.42|418.89|414.79|418.89|414.79|418.5|414.4|19
1637575310000|2021-11-22 10:01:50|419.11|415.01|419.03|414.93|419.54|415.44|419.03|414.93|30
1637575320000|2021-11-22 10:02:00|418.99|414.89|418.72|414.62|419.03|414.93|418.72|414.62|16
1637575330000|2021-11-22 10:02:10|418.7|414.6|418.32|414.22|418.7|414.6|418.3|414.2|20
1637575340000|2021-11-22 10:02:20|418.34|414.24|418.33|414.23|418.37|414.27|418.3|414.2|12
1637575350000|2021-11-22 10:02:30|418.34|414.24|418.42|414.32|418.42|414.32|418.32|414.22|14
1637575360000|2021-11-22 10:02:40|418.43|414.33|418.33|414.23|418.5|414.4|418.3|414.2|10
1637575370000|2021-11-22 10:02:50|418.35|414.25|418.41|414.31|418.51|414.41|418.33|414.23|12
1637575380000|2021-11-22 10:03:00|418.6|414.5|418.68|414.58|418.74|414.64|418.42|414.32|20
1637575390000|2021-11-22 10:03:10|418.66|414.56|418.76|414.66|418.76|414.66|418.65|414.55|12
1637575400000|2021-11-22 10:03:20|418.74|414.64|418.67|414.57|418.79|414.69|418.67|414.57|9
1637575410000|2021-11-22 10:03:30|418.58|414.48|418.45|414.35|418.64|414.54|418.44|414.34|23
1637575420000|2021-11-22 10:03:40|418.44|414.34|418.4|414.3|418.45|414.35|418.38|414.28|14
1637575430000|2021-11-22 10:03:50|418.37|414.27|418.38|414.28|418.41|414.31|418.35|414.25|10
1637575440000|2021-11-22 10:04:00|418.44|414.34|418.45|414.35|418.6|414.5|418.37|414.27|15
1637575450000|2021-11-22 10:04:10|418.41|414.31|418.44|414.34|418.45|414.35|418.39|414.29|10
1637575460000|2021-11-22 10:04:20|418.47|414.37|418.55|414.45|418.59|414.49|418.44|414.34|13
1637575470000|2021-11-22 10:04:30|418.56|414.46|418.21|414.11|418.59|414.49|418.21|414.11|20
1637575480000|2021-11-22 10:04:40|418.17|414.07|418.12|414.02|418.32|414.22|418.01|413.91|16
1637575490000|2021-11-22 10:04:50|418.13|414.03|418.13|414.03|418.14|414.04|418.02|413.92|15
1637575500000|2021-11-22 10:05:00|418.16|414.06|418.29|414.19|418.29|414.19|418.14|414.04|8
1637575510000|2021-11-22 10:05:10|418.28|414.18|417.75|413.65|418.28|414.18|417.75|413.65|15
1637575520000|2021-11-22 10:05:20|417.76|413.66|417.72|413.62|417.9|413.8|417.63|413.53|18
1637575530000|2021-11-22 10:05:30|417.71|413.61|417.17|413.07|417.71|413.61|417.17|413.07|28
1637575540000|2021-11-22 10:05:40|417.18|413.08|417.05|412.95|417.18|413.08|417.01|412.91|30
1637575550000|2021-11-22 10:05:50|417.12|413.02|417.37|413.27|417.55|413.45|417.04|412.94|31
1637575560000|2021-11-22 10:06:00|417.35|413.25|417.28|413.18|417.35|413.25|417.1|413|26
1637575570000|2021-11-22 10:06:10|417.3|413.2|417.2|413.1|417.3|413.2|417.05|412.95|35
1637575580000|2021-11-22 10:06:20|417.22|413.12|417.1|413|417.25|413.15|417.06|412.96|24
1637575590000|2021-11-22 10:06:30|417.16|413.06|417.15|413.05|417.37|413.27|417.13|413.03|22
1637575600000|2021-11-22 10:06:40|417.14|413.04|417.13|413.03|417.25|413.15|417.06|412.96|21
1637575610000|2021-11-22 10:06:50|417.12|413.02|417.14|413.04|417.2|413.1|417.06|412.96|13
1637575620000|2021-11-22 10:07:00|417.22|413.12|417.4|413.3|417.44|413.34|417.13|413.03|23
1637575630000|2021-11-22 10:07:10|417.43|413.33|417.42|413.32|417.6|413.5|417.3|413.2|18
1637575640000|2021-11-22 10:07:20|417.43|413.33|417.42|413.32|417.59|413.49|417.3|413.2|23
1637575650000|2021-11-22 10:07:30|417.4|413.3|417.45|413.35|417.51|413.41|417.39|413.29|16
1637575660000|2021-11-22 10:07:40|417.62|413.52|417.28|413.18|417.62|413.52|417.28|413.18|26
1637575670000|2021-11-22 10:07:50|417.35|413.25|417.42|413.32|417.43|413.33|417.3|413.2|11
1637575680000|2021-11-22 10:08:00|417.43|413.33|417.48|413.38|417.48|413.38|417.4|413.3|15
1637575690000|2021-11-22 10:08:10|417.53|413.43|417.57|413.47|417.57|413.47|417.46|413.36|9
1637575700000|2021-11-22 10:08:20|417.46|413.36|417.62|413.52|417.77|413.67|417.46|413.36|19
1637575710000|2021-11-22 10:08:30|417.64|413.54|417.55|413.45|417.69|413.59|417.51|413.41|14
1637575720000|2021-11-22 10:08:40|417.54|413.44|417.59|413.49|417.61|413.51|417.54|413.44|9
1637575730000|2021-11-22 10:08:50|417.61|413.51|417.65|413.55|417.85|413.75|417.5|413.4|19
1637575740000|2021-11-22 10:09:00|417.62|413.52|417.86|413.76|417.86|413.76|417.62|413.52|7
1637575750000|2021-11-22 10:09:10|417.78|413.68|417.87|413.77|417.87|413.77|417.68|413.58|12
1637575760000|2021-11-22 10:09:20|417.96|413.86|417.95|413.85|418.11|414.01|417.92|413.82|15
1637575770000|2021-11-22 10:09:30|417.92|413.82|418|413.9|418.01|413.91|417.9|413.8|10
1637575780000|2021-11-22 10:09:40|417.96|413.86|417.92|413.82|418.05|413.95|417.92|413.82|4
1637575790000|2021-11-22 10:09:50|417.9|413.8|418|413.9|418.06|413.96|417.9|413.8|10
1637575800000|2021-11-22 10:10:00|418.04|413.94|418.12|414.02|418.21|414.11|418|413.9|13
1637575810000|2021-11-22 10:10:10|418.17|414.07|418.07|413.97|418.2|414.1|418.07|413.97|10
1637575820000|2021-11-22 10:10:20|417.92|413.82|418|413.9|418.12|414.02|417.92|413.82|4
1637575830000|2021-11-22 10:10:30|418.06|413.96|418.18|414.08|418.19|414.09|418.06|413.96|8
1637575840000|2021-11-22 10:10:40|418.2|414.1|418.26|414.16|418.32|414.22|418.18|414.08|11
1637575850000|2021-11-22 10:10:50|418.39|414.29|418.42|414.32|418.6|414.5|418.29|414.19|12
1637575860000|2021-11-22 10:11:00|418.5|414.4|418.87|414.77|418.87|414.77|418.29|414.19|27
1637575870000|2021-11-22 10:11:10|418.88|414.78|418.91|414.81|418.91|414.81|418.7|414.6|19
1637575880000|2021-11-22 10:11:20|418.88|414.78|419.1|415|419.11|415.01|418.88|414.78|12
1637575890000|2021-11-22 10:11:30|419.08|414.98|419.07|414.97|419.08|414.98|419.04|414.94|3
1637575900000|2021-11-22 10:11:40|419.06|414.96|418.96|414.86|419.06|414.96|418.96|414.86|9
1637575910000|2021-11-22 10:11:50|418.91|414.81|418.99|414.89|418.99|414.89|418.88|414.78|6
1637575920000|2021-11-22 10:12:00|419.08|414.98|419.19|415.09|419.25|415.15|418.99|414.89|18
1637575930000|2021-11-22 10:12:10|419.21|415.11|419.41|415.31|419.57|415.47|419.21|415.11|15
1637575940000|2021-11-22 10:12:20|419.39|415.29|419.19|415.09|419.39|415.29|419.11|415.01|20
1637575950000|2021-11-22 10:12:30|419.2|415.1|419.38|415.28|419.38|415.28|419.09|414.99|12
1637575960000|2021-11-22 10:12:40|419.4|415.3|419.38|415.28|419.41|415.31|419.2|415.1|13
1637575970000|2021-11-22 10:12:50|419.4|415.3|419.53|415.43|419.54|415.44|419.3|415.2|18
1637575980000|2021-11-22 10:13:00|419.49|415.39|419.44|415.34|419.57|415.47|419.43|415.33|12
1637575990000|2021-11-22 10:13:10|419.42|415.32|419.48|415.38|419.48|415.38|419.4|415.3|8
1637576000000|2021-11-22 10:13:20|419.49|415.39|419.51|415.41|419.51|415.41|419.49|415.39|7
1637576010000|2021-11-22 10:13:30|419.5|415.4|419.5|415.4|419.63|415.53|419.5|415.4|6
1637576020000|2021-11-22 10:13:40|419.62|415.52|419.48|415.38|419.67|415.57|419.48|415.38|9
1637576030000|2021-11-22 10:13:50|419.5|415.4|419.46|415.36|419.5|415.4|419.45|415.35|3
1637576040000|2021-11-22 10:14:00|419.43|415.33|419.52|415.42|419.53|415.43|419.42|415.32|10
1637576050000|2021-11-22 10:14:10|419.53|415.43|419.53|415.43|419.57|415.47|419.52|415.42|7
1637576060000|2021-11-22 10:14:20|419.57|415.47|419.55|415.45|419.58|415.48|419.53|415.43|6
1637576070000|2021-11-22 10:14:30|419.57|415.47|419.57|415.47|419.58|415.48|419.56|415.46|7
1637576080000|2021-11-22 10:14:40|419.56|415.46|419.49|415.39|419.71|415.61|419.44|415.34|9
1637576100000|2021-11-22 10:15:00|419.54|415.44|419.17|415.07|419.54|415.44|419.14|415.04|13
1637576110000|2021-11-22 10:15:10|419.12|415.02|419.6|415.5|419.6|415.5|419.1|415|24
1637576120000|2021-11-22 10:15:20|419.3|415.2|419.47|415.37|419.66|415.56|419.3|415.2|21
1637576130000|2021-11-22 10:15:30|419.48|415.38|419.68|415.58|419.69|415.59|419.48|415.38|5
1637576140000|2021-11-22 10:15:40|419.55|415.45|419.53|415.43|419.69|415.59|419.43|415.33|12
1637576150000|2021-11-22 10:15:50|419.48|415.38|419.46|415.36|419.49|415.39|419.42|415.32|17
1637576160000|2021-11-22 10:16:00|419.53|415.43|419.52|415.42|419.58|415.48|419.42|415.32|9
1637576170000|2021-11-22 10:16:10|419.53|415.43|419.65|415.55|419.65|415.55|419.53|415.43|8
1637576180000|2021-11-22 10:16:20|419.66|415.56|419.65|415.55|419.66|415.56|419.61|415.51|3
1637576190000|2021-11-22 10:16:30|419.63|415.53|419.61|415.51|419.69|415.59|419.61|415.51|7
1637576200000|2021-11-22 10:16:40|419.72|415.62|419.7|415.6|419.73|415.63|419.7|415.6|3
1637576210000|2021-11-22 10:16:50|419.73|415.63|419.7|415.6|419.76|415.66|419.7|415.6|4
1637576220000|2021-11-22 10:17:00|419.82|415.72|419.88|415.78|419.9|415.8|419.8|415.7|10
1637576230000|2021-11-22 10:17:10|419.93|415.83|419.89|415.79|420.1|416|419.8|415.7|17
1637576240000|2021-11-22 10:17:20|419.9|415.8|419.88|415.78|420.06|415.96|419.78|415.68|15
1637576250000|2021-11-22 10:17:30|419.78|415.68|419.87|415.77|419.93|415.83|419.78|415.68|17
1637576260000|2021-11-22 10:17:40|419.85|415.75|419.71|415.61|420|415.9|419.71|415.61|16
1637576270000|2021-11-22 10:17:50|419.72|415.62|419.62|415.52|419.82|415.72|419.62|415.52|21
1637576280000|2021-11-22 10:18:00|419.74|415.64|419.6|415.5|419.81|415.71|419.6|415.5|9
1637576290000|2021-11-22 10:18:10|419.7|415.6|419.49|415.39|419.71|415.61|419.37|415.27|13
1637576300000|2021-11-22 10:18:20|419.48|415.38|419.4|415.3|419.48|415.38|419.22|415.12|10
1637576310000|2021-11-22 10:18:30|419.42|415.32|419.18|415.08|419.42|415.32|419.18|415.08|13
1637576320000|2021-11-22 10:18:40|419.26|415.16|419.12|415.02|419.26|415.16|419.1|415|9
1637576330000|2021-11-22 10:18:50|419.13|415.03|419.37|415.27|419.37|415.27|419.02|414.92|9
1637576340000|2021-11-22 10:19:00|419.36|415.26|419|414.9|419.37|415.27|419|414.9|8
1637576350000|2021-11-22 10:19:10|419.09|414.99|419.05|414.95|419.11|415.01|418.95|414.85|10
1637576360000|2021-11-22 10:19:20|419.19|415.09|419.02|414.92|419.23|415.13|418.95|414.85|14
1637576370000|2021-11-22 10:19:30|418.95|414.85|419.03|414.93|419.03|414.93|418.93|414.83|11
1637576380000|2021-11-22 10:19:40|419.06|414.96|419.06|414.96|419.06|414.96|419.06|414.96|1
1637576390000|2021-11-22 10:19:50|419.09|414.99|418.95|414.85|419.18|415.08|418.86|414.76|14
1637576400000|2021-11-22 10:20:00|419.05|414.95|418.82|414.72|419.07|414.97|418.79|414.69|19
1637576410000|2021-11-22 10:20:10|418.8|414.7|418.95|414.85|419|414.9|418.79|414.69|12
1637576420000|2021-11-22 10:20:20|418.97|414.87|418.92|414.82|418.97|414.87|418.92|414.82|7
1637576430000|2021-11-22 10:20:30|418.91|414.81|418.91|414.81|418.91|414.81|418.91|414.81|1
1637576440000|2021-11-22 10:20:40|418.9|414.8|418.91|414.81|418.94|414.84|418.9|414.8|6
1637576450000|2021-11-22 10:20:50|418.98|414.88|418.8|414.7|418.98|414.88|418.8|414.7|13
1637576460000|2021-11-22 10:21:00|418.81|414.71|418.8|414.7|418.89|414.79|418.79|414.69|6
1637576470000|2021-11-22 10:21:10|418.73|414.63|418.68|414.58|418.73|414.63|418.68|414.58|2
1637576480000|2021-11-22 10:21:20|418.6|414.5|418.72|414.62|418.75|414.65|418.6|414.5|14
1637576490000|2021-11-22 10:21:30|418.76|414.66|418.57|414.47|418.76|414.66|418.57|414.47|5
1637576500000|2021-11-22 10:21:40|418.61|414.51|418.66|414.56|418.66|414.56|418.6|414.5|6
1637576510000|2021-11-22 10:21:50|418.72|414.62|418.91|414.81|418.91|414.81|418.72|414.62|14
1637576520000|2021-11-22 10:22:00|418.93|414.83|418.88|414.78|418.93|414.83|418.85|414.75|8
1637576530000|2021-11-22 10:22:10|418.83|414.73|418.86|414.76|418.93|414.83|418.83|414.73|10
1637576540000|2021-11-22 10:22:20|418.8|414.7|418.79|414.69|418.85|414.75|418.68|414.58|21
1637576550000|2021-11-22 10:22:30|418.78|414.68|418.79|414.69|418.79|414.69|418.62|414.52|13
1637576560000|2021-11-22 10:22:40|418.64|414.54|418.63|414.53|418.79|414.69|418.62|414.52|14
1637576570000|2021-11-22 10:22:50|418.64|414.54|418.77|414.67|418.77|414.67|418.59|414.49|10
1637576580000|2021-11-22 10:23:00|418.87|414.77|419.09|414.99|419.09|414.99|418.71|414.61|16
1637576590000|2021-11-22 10:23:10|419.02|414.92|419.27|415.17|419.42|415.32|418.95|414.85|24
1637576600000|2021-11-22 10:23:20|419.32|415.22|419.48|415.38|419.48|415.38|419.31|415.21|14
1637576610000|2021-11-22 10:23:30|419.46|415.36|419.58|415.48|419.61|415.51|419.46|415.36|8
1637576620000|2021-11-22 10:23:40|419.56|415.46|419.85|415.75|419.97|415.87|419.56|415.46|16
1637576630000|2021-11-22 10:23:50|419.84|415.74|419.79|415.69|419.85|415.75|419.68|415.58|17
1637576640000|2021-11-22 10:24:00|419.76|415.66|419.65|415.55|419.78|415.68|419.65|415.55|8
1637576650000|2021-11-22 10:24:10|419.62|415.52|419.47|415.37|419.74|415.64|419.46|415.36|18
1637576660000|2021-11-22 10:24:20|419.46|415.36|419.5|415.4|419.5|415.4|419.4|415.3|8
1637576670000|2021-11-22 10:24:30|419.6|415.5|419.5|415.4|419.63|415.53|419.5|415.4|9
1637576680000|2021-11-22 10:24:40|419.52|415.42|419.44|415.34|419.55|415.45|419.37|415.27|16
1637576690000|2021-11-22 10:24:50|419.4|415.3|419.52|415.42|419.66|415.56|419.4|415.3|17
1637576700000|2021-11-22 10:25:00|419.53|415.43|419.36|415.26|419.54|415.44|419.36|415.26|17
1637576710000|2021-11-22 10:25:10|419.37|415.27|419.33|415.23|419.48|415.38|419.31|415.21|13
1637576720000|2021-11-22 10:25:20|419.34|415.24|419.33|415.23|419.37|415.27|419.2|415.1|10
1637576730000|2021-11-22 10:25:30|419.35|415.25|419.35|415.25|419.51|415.41|419.35|415.25|6
1637576740000|2021-11-22 10:25:40|419.37|415.27|419.14|415.04|419.37|415.27|419.13|415.03|23
1637576750000|2021-11-22 10:25:50|419.1|415|419.12|415.02|419.23|415.13|419.1|415|16
1637576760000|2021-11-22 10:26:00|419.11|415.01|419.27|415.17|419.33|415.23|419.11|415.01|19
1637576770000|2021-11-22 10:26:10|419.28|415.18|419.25|415.15|419.31|415.21|419.2|415.1|16
1637576780000|2021-11-22 10:26:20|419.24|415.14|419.13|415.03|419.24|415.14|419.13|415.03|13
1637576790000|2021-11-22 10:26:30|419.15|415.05|419.19|415.09|419.19|415.09|419.15|415.05|6
1637576800000|2021-11-22 10:26:40|419.21|415.11|418.98|414.88|419.21|415.11|418.98|414.88|17
1637576810000|2021-11-22 10:26:50|419.05|414.95|418.93|414.83|419.05|414.95|418.9|414.8|15
1637576820000|2021-11-22 10:27:00|418.9|414.8|418.93|414.83|418.96|414.86|418.89|414.79|7
1637576830000|2021-11-22 10:27:10|418.92|414.82|418.96|414.86|418.97|414.87|418.92|414.82|6
1637576840000|2021-11-22 10:27:20|418.97|414.87|418.86|414.76|418.97|414.87|418.86|414.76|8
1637576850000|2021-11-22 10:27:30|418.91|414.81|418.85|414.75|418.91|414.81|418.84|414.74|15
1637576860000|2021-11-22 10:27:40|418.86|414.76|418.77|414.67|418.86|414.76|418.72|414.62|8
1637576870000|2021-11-22 10:27:50|418.71|414.61|418.87|414.77|418.89|414.79|418.7|414.6|12
1637576880000|2021-11-22 10:28:00|418.77|414.67|418.89|414.79|418.99|414.89|418.77|414.67|14
1637576890000|2021-11-22 10:28:10|418.88|414.78|418.84|414.74|418.97|414.87|418.83|414.73|16
1637576900000|2021-11-22 10:28:20|419|414.9|418.8|414.7|419|414.9|418.8|414.7|8
1637576910000|2021-11-22 10:28:30|418.81|414.71|418.74|414.64|418.86|414.76|418.7|414.6|21
1637576920000|2021-11-22 10:28:40|418.77|414.67|418.72|414.62|418.77|414.67|418.7|414.6|17
1637576930000|2021-11-22 10:28:50|418.71|414.61|418.68|414.58|418.71|414.61|418.44|414.34|17
1637576940000|2021-11-22 10:29:00|418.69|414.59|418.71|414.61|418.72|414.62|418.65|414.55|7
1637576950000|2021-11-22 10:29:10|418.72|414.62|418.72|414.62|418.72|414.62|418.71|414.61|3
1637576960000|2021-11-22 10:29:20|418.75|414.65|418.75|414.65|418.91|414.81|418.72|414.62|7
1637576970000|2021-11-22 10:29:30|418.72|414.62|418.8|414.7|418.93|414.83|418.72|414.62|13
1637576980000|2021-11-22 10:29:40|418.77|414.67|418.9|414.8|418.97|414.87|418.77|414.67|14
1637576990000|2021-11-22 10:29:50|418.84|414.74|418.87|414.77|418.96|414.86|418.84|414.74|11
1637577000000|2021-11-22 10:30:00|418.83|414.73|418.9|414.8|418.9|414.8|418.79|414.69|14
1637577010000|2021-11-22 10:30:10|418.89|414.79|418.79|414.69|418.91|414.81|418.78|414.68|16
1637577020000|2021-11-22 10:30:20|418.77|414.67|418.78|414.68|418.81|414.71|418.75|414.65|13
1637577030000|2021-11-22 10:30:30|418.8|414.7|418.8|414.7|418.82|414.72|418.8|414.7|3
1637577040000|2021-11-22 10:30:40|418.76|414.66|418.81|414.71|418.96|414.86|418.76|414.66|13
1637577050000|2021-11-22 10:30:50|418.83|414.73|418.78|414.68|418.83|414.73|418.78|414.68|2
1637577060000|2021-11-22 10:31:00|418.76|414.66|418.86|414.76|418.86|414.76|418.76|414.66|8
1637577070000|2021-11-22 10:31:10|418.95|414.85|419.18|415.08|419.18|415.08|418.95|414.85|20
1637577080000|2021-11-22 10:31:20|419.19|415.09|419.31|415.21|419.31|415.21|419.16|415.06|11
1637577090000|2021-11-22 10:31:30|419.27|415.17|419.37|415.27|419.38|415.28|419.27|415.17|3
1637577100000|2021-11-22 10:31:40|419.34|415.24|419.53|415.43|419.63|415.53|419.27|415.17|15
1637577110000|2021-11-22 10:31:50|419.52|415.42|419.22|415.12|419.52|415.42|419.16|415.06|14
1637577120000|2021-11-22 10:32:00|419.23|415.13|419.21|415.11|419.35|415.25|419.12|415.02|20
1637577130000|2021-11-22 10:32:10|419.22|415.12|419.48|415.38|419.49|415.39|419.14|415.04|23
1637577140000|2021-11-22 10:32:20|419.47|415.37|419.32|415.22|419.61|415.51|419.32|415.22|12
1637577150000|2021-11-22 10:32:30|419.49|415.39|419.49|415.39|419.49|415.39|419.49|415.39|1
1637577160000|2021-11-22 10:32:40|419.47|415.37|419.5|415.4|419.74|415.64|419.47|415.37|9
1637577170000|2021-11-22 10:32:50|419.54|415.44|419.53|415.43|419.59|415.49|419.47|415.37|12
1637577180000|2021-11-22 10:33:00|419.59|415.49|419.51|415.41|419.78|415.68|419.42|415.32|16
1637577190000|2021-11-22 10:33:10|419.5|415.4|419.67|415.57|419.68|415.58|419.5|415.4|13
1637577200000|2021-11-22 10:33:20|419.68|415.58|419.8|415.7|419.8|415.7|419.58|415.48|11
1637577210000|2021-11-22 10:33:30|419.88|415.78|419.52|415.42|419.88|415.78|419.52|415.42|10
1637577220000|2021-11-22 10:33:40|419.58|415.48|419.57|415.47|419.58|415.48|419.5|415.4|10
1637577230000|2021-11-22 10:33:50|419.56|415.46|419.54|415.44|419.65|415.55|419.45|415.35|8
1637577240000|2021-11-22 10:34:00|419.4|415.3|419.53|415.43|419.69|415.59|419.4|415.3|11
1637577250000|2021-11-22 10:34:10|419.47|415.37|419.66|415.56|419.66|415.56|419.47|415.37|3
1637577260000|2021-11-22 10:34:20|419.67|415.57|419.54|415.44|419.67|415.57|419.52|415.42|6
1637577270000|2021-11-22 10:34:30|419.65|415.55|419.55|415.45|419.68|415.58|419.54|415.44|6
1637577280000|2021-11-22 10:34:40|419.58|415.48|419.6|415.5|419.71|415.61|419.46|415.36|22
1637577290000|2021-11-22 10:34:50|419.67|415.57|419.56|415.46|419.73|415.63|419.52|415.42|13
1637577300000|2021-11-22 10:35:00|419.57|415.47|419.36|415.26|419.65|415.55|419.36|415.26|15
1637577310000|2021-11-22 10:35:10|419.42|415.32|419.5|415.4|419.54|415.44|419.39|415.29|15
1637577320000|2021-11-22 10:35:20|419.49|415.39|419.4|415.3|419.61|415.51|419.2|415.1|15
1637577330000|2021-11-22 10:35:30|419.43|415.33|419.42|415.32|419.44|415.34|419.4|415.3|8
1637577340000|2021-11-22 10:35:40|419.43|415.33|419.39|415.29|419.58|415.48|419.37|415.27|15
1637577350000|2021-11-22 10:35:50|419.35|415.25|419.49|415.39|419.52|415.42|419.26|415.16|29
1637577360000|2021-11-22 10:36:00|419.46|415.36|419.57|415.47|419.57|415.47|419.34|415.24|20
1637577370000|2021-11-22 10:36:10|419.55|415.45|419.45|415.35|419.59|415.49|419.41|415.31|10
1637577380000|2021-11-22 10:36:20|419.44|415.34|419.45|415.35|419.45|415.35|419.42|415.32|4
1637577390000|2021-11-22 10:36:30|419.44|415.34|419.52|415.42|419.56|415.46|419.33|415.23|10
1637577400000|2021-11-22 10:36:40|419.46|415.36|419.46|415.36|419.49|415.39|419.43|415.33|8
1637577410000|2021-11-22 10:36:50|419.48|415.38|419.69|415.59|419.7|415.6|419.48|415.38|7
1637577420000|2021-11-22 10:37:00|419.42|415.32|419.56|415.46|419.56|415.46|419.42|415.32|9
1637577430000|2021-11-22 10:37:10|419.6|415.5|419.63|415.53|419.72|415.62|419.5|415.4|24
1637577440000|2021-11-22 10:37:20|419.73|415.63|419.77|415.67|419.86|415.76|419.67|415.57|4
1637577450000|2021-11-22 10:37:30|419.73|415.63|419.66|415.56|419.82|415.72|419.66|415.56|9
1637577460000|2021-11-22 10:37:40|419.7|415.6|419.57|415.47|419.83|415.73|419.54|415.44|21
1637577470000|2021-11-22 10:37:50|419.68|415.58|419.59|415.49|419.69|415.59|419.45|415.35|14
1637577480000|2021-11-22 10:38:00|419.62|415.52|419.65|415.55|419.75|415.65|419.57|415.47|13
1637577490000|2021-11-22 10:38:10|419.66|415.56|419.67|415.57|419.68|415.58|419.65|415.55|16
1637577500000|2021-11-22 10:38:20|419.68|415.58|419.65|415.55|419.69|415.59|419.65|415.55|17
1637577510000|2021-11-22 10:38:30|419.6|415.5|419.35|415.25|419.6|415.5|419.2|415.1|19
1637577520000|2021-11-22 10:38:40|419.37|415.27|419.33|415.23|419.39|415.29|419.32|415.22|11
1637577530000|2021-11-22 10:38:50|419.35|415.25|419.27|415.17|419.35|415.25|419.24|415.14|14
1637577540000|2021-11-22 10:39:00|419.24|415.14|419.21|415.11|419.27|415.17|419.2|415.1|10
1637577550000|2021-11-22 10:39:10|419.2|415.1|418.88|414.78|419.2|415.1|418.87|414.77|33
1637577560000|2021-11-22 10:39:20|419.04|414.94|418.88|414.78|419.04|414.94|418.8|414.7|25
1637577570000|2021-11-22 10:39:30|418.9|414.8|419.06|414.96|419.08|414.98|418.86|414.76|11
1637577580000|2021-11-22 10:39:40|418.95|414.85|419|414.9|419.17|415.07|418.86|414.76|20
1637577590000|2021-11-22 10:39:50|418.99|414.89|419.07|414.97|419.17|415.07|418.99|414.89|17
1637577600000|2021-11-22 10:40:00|419.08|414.98|419.04|414.94|419.08|414.98|418.82|414.72|10
1637577610000|2021-11-22 10:40:10|419.01|414.91|418.79|414.69|419.02|414.92|418.77|414.67|12
1637577620000|2021-11-22 10:40:20|418.78|414.68|418.77|414.67|418.78|414.68|418.6|414.5|21
1637577630000|2021-11-22 10:40:30|418.78|414.68|418.78|414.68|418.82|414.72|418.49|414.39|9
1637577640000|2021-11-22 10:40:40|418.77|414.67|418.68|414.58|418.79|414.69|418.64|414.54|8
1637577650000|2021-11-22 10:40:50|418.7|414.6|418.68|414.58|418.82|414.72|418.66|414.56|15
1637577660000|2021-11-22 10:41:00|418.81|414.71|418.66|414.56|418.81|414.71|418.66|414.56|6
1637577670000|2021-11-22 10:41:10|418.71|414.61|418.75|414.65|418.76|414.66|418.68|414.58|9
1637577680000|2021-11-22 10:41:20|418.9|414.8|418.84|414.74|418.9|414.8|418.79|414.69|9
1637577700000|2021-11-22 10:41:40|418.83|414.73|418.92|414.82|418.97|414.87|418.83|414.73|6
1637577710000|2021-11-22 10:41:50|418.94|414.84|419.12|415.02|419.12|415.02|418.79|414.69|13
1637577720000|2021-11-22 10:42:00|418.91|414.81|418.96|414.86|419.12|415.02|418.91|414.81|14
1637577730000|2021-11-22 10:42:10|418.94|414.84|419.07|414.97|419.07|414.97|418.93|414.83|7
1637577740000|2021-11-22 10:42:20|419.08|414.98|419.07|414.97|419.21|415.11|418.88|414.78|13
1637577750000|2021-11-22 10:42:30|419.04|414.94|419.09|414.99|419.1|415|419.04|414.94|8
1637577760000|2021-11-22 10:42:40|419.08|414.98|418.97|414.87|419.24|415.14|418.95|414.85|8
1637577770000|2021-11-22 10:42:50|418.94|414.84|418.97|414.87|419.18|415.08|418.94|414.84|6
1637577780000|2021-11-22 10:43:00|418.94|414.84|419.02|414.92|419.15|415.05|418.84|414.74|23
1637577790000|2021-11-22 10:43:10|418.94|414.84|419.24|415.14|419.26|415.16|418.84|414.74|20
1637577800000|2021-11-22 10:43:20|419.22|415.12|419.49|415.39|419.49|415.39|419.1|415|28
1637577810000|2021-11-22 10:43:30|419.38|415.28|419.38|415.28|419.58|415.48|419.3|415.2|15
1637577820000|2021-11-22 10:43:40|419.39|415.29|419.49|415.39|419.54|415.44|419.26|415.16|16
1637577830000|2021-11-22 10:43:50|419.59|415.49|419.6|415.5|419.6|415.5|419.29|415.19|9
1637577840000|2021-11-22 10:44:00|419.61|415.51|419.4|415.3|419.67|415.57|419.32|415.22|11
1637577850000|2021-11-22 10:44:10|419.38|415.28|419.36|415.26|419.38|415.28|419.31|415.21|4
1637577860000|2021-11-22 10:44:20|419.31|415.21|419.32|415.22|419.4|415.3|419.28|415.18|14
1637577870000|2021-11-22 10:44:30|419.33|415.23|419.28|415.18|419.34|415.24|419.27|415.17|7
1637577880000|2021-11-22 10:44:40|419.29|415.19|419.23|415.13|419.34|415.24|419.19|415.09|17
1637577890000|2021-11-22 10:44:50|419.32|415.22|419.37|415.27|419.37|415.27|419.29|415.19|8
1637577900000|2021-11-22 10:45:00|419.35|415.25|419.69|415.59|419.69|415.59|419.29|415.19|15
1637577910000|2021-11-22 10:45:10|419.6|415.5|419.7|415.6|419.77|415.67|419.55|415.45|19
1637577920000|2021-11-22 10:45:20|419.67|415.57|419.69|415.59|419.69|415.59|419.64|415.54|10
1637577930000|2021-11-22 10:45:30|419.67|415.57|419.65|415.55|419.69|415.59|419.65|415.55|9
1637577950000|2021-11-22 10:45:50|419.69|415.59|419.69|415.59|419.69|415.59|419.69|415.59|1
1637577960000|2021-11-22 10:46:00|419.71|415.61|420.02|415.92|420.02|415.92|419.71|415.61|8
1637577970000|2021-11-22 10:46:10|419.93|415.83|420|415.9|420.07|415.97|419.83|415.73|12
1637577980000|2021-11-22 10:46:20|419.99|415.89|419.96|415.86|420.07|415.97|419.93|415.83|8
1637577990000|2021-11-22 10:46:30|419.98|415.88|419.96|415.86|419.98|415.88|419.96|415.86|4
1637578030000|2021-11-22 10:47:10|419.93|415.83|419.97|415.87|420.07|415.97|419.93|415.83|7
1637578040000|2021-11-22 10:47:20|420.03|415.93|420|415.9|420.03|415.93|419.97|415.87|6
1637578050000|2021-11-22 10:47:30|420.03|415.93|420.12|416.02|420.12|416.02|420.02|415.92|5
1637578060000|2021-11-22 10:47:40|420.16|416.06|420.07|415.97|420.16|416.06|420.02|415.92|13
1637578070000|2021-11-22 10:47:50|420.12|416.02|420.07|415.97|420.12|416.02|420|415.9|9
1637578080000|2021-11-22 10:48:00|420.01|415.91|420.01|415.91|420.01|415.91|420.01|415.91|1
1637578090000|2021-11-22 10:48:10|420.07|415.97|420.01|415.91|420.07|415.97|419.98|415.88|12
1637578100000|2021-11-22 10:48:20|420.03|415.93|419.84|415.74|420.04|415.94|419.84|415.74|12
1637578110000|2021-11-22 10:48:30|419.81|415.71|419.78|415.68|419.81|415.71|419.66|415.56|15
1637578120000|2021-11-22 10:48:40|419.64|415.54|419.66|415.56|419.66|415.56|419.56|415.46|7
1637578130000|2021-11-22 10:48:50|419.67|415.57|419.56|415.46|419.74|415.64|419.53|415.43|19
1637578140000|2021-11-22 10:49:00|419.53|415.43|419.54|415.44|419.79|415.69|419.53|415.43|22
1637578150000|2021-11-22 10:49:10|419.52|415.42|419.35|415.25|419.52|415.42|419.32|415.22|8
1637578160000|2021-11-22 10:49:20|419.34|415.24|419.48|415.38|419.48|415.38|419.34|415.24|2
1637578170000|2021-11-22 10:49:30|419.44|415.34|419.3|415.2|419.44|415.34|419.3|415.2|5
1637578180000|2021-11-22 10:49:40|419.28|415.18|419.38|415.28|419.4|415.3|419.28|415.18|12
1637578190000|2021-11-22 10:49:50|419.37|415.27|419.41|415.31|419.41|415.31|419.37|415.27|7
1637578200000|2021-11-22 10:50:00|419.42|415.32|419.51|415.41|419.66|415.56|419.36|415.26|16
1637578210000|2021-11-22 10:50:10|419.47|415.37|419.65|415.55|419.85|415.75|419.4|415.3|24
1637578220000|2021-11-22 10:50:20|419.66|415.56|419.62|415.52|419.66|415.56|419.52|415.42|13
1637578230000|2021-11-22 10:50:30|419.6|415.5|419.57|415.47|419.65|415.55|419.57|415.47|4
1637578240000|2021-11-22 10:50:40|419.6|415.5|419.56|415.46|419.6|415.5|419.5|415.4|7
1637578250000|2021-11-22 10:50:50|419.57|415.47|419.6|415.5|419.6|415.5|419.53|415.43|8
1637578260000|2021-11-22 10:51:00|419.57|415.47|419.44|415.34|419.61|415.51|419.4|415.3|17
1637578270000|2021-11-22 10:51:10|419.47|415.37|419.63|415.53|419.63|415.53|419.46|415.36|7
1637578280000|2021-11-22 10:51:20|419.49|415.39|419.62|415.52|419.63|415.53|419.47|415.37|15
1637578290000|2021-11-22 10:51:30|419.59|415.49|419.5|415.4|419.62|415.52|419.38|415.28|17
1637578300000|2021-11-22 10:51:40|419.49|415.39|419.13|415.03|419.51|415.41|419.04|414.94|25
1637578310000|2021-11-22 10:51:50|419.04|414.94|419.19|415.09|419.19|415.09|418.9|414.8|16
1637578320000|2021-11-22 10:52:00|419.18|415.08|419.13|415.03|419.19|415.09|418.99|414.89|15
1637578330000|2021-11-22 10:52:10|419.12|415.02|418.96|414.86|419.2|415.1|418.96|414.86|18
1637578340000|2021-11-22 10:52:20|419.02|414.92|418.99|414.89|419.07|414.97|418.99|414.89|9
1637578350000|2021-11-22 10:52:30|418.97|414.87|418.97|414.87|419|414.9|418.95|414.85|12
1637578360000|2021-11-22 10:52:40|418.96|414.86|419.05|414.95|419.06|414.96|418.93|414.83|10
1637578370000|2021-11-22 10:52:50|419.04|414.94|418.96|414.86|419.04|414.94|418.96|414.86|7
1637578380000|2021-11-22 10:53:00|418.95|414.85|419.01|414.91|419.07|414.97|418.95|414.85|17
1637578390000|2021-11-22 10:53:10|419|414.9|419.05|414.95|419.05|414.95|418.85|414.75|19
1637578400000|2021-11-22 10:53:20|419.03|414.93|419.38|415.28|419.41|415.31|418.98|414.88|23
1637578410000|2021-11-22 10:53:30|419.36|415.26|419.26|415.16|419.4|415.3|419.26|415.16|12
1637578420000|2021-11-22 10:53:40|419.28|415.18|419.11|415.01|419.28|415.18|419.11|415.01|16
1637578430000|2021-11-22 10:53:50|419.13|415.03|419.08|414.98|419.13|415.03|419.03|414.93|15
1637578440000|2021-11-22 10:54:00|419.03|414.93|419.3|415.2|419.38|415.28|418.99|414.89|24
1637578450000|2021-11-22 10:54:10|419.33|415.23|419.35|415.25|419.36|415.26|419.2|415.1|20
1637578460000|2021-11-22 10:54:20|419.27|415.17|419.43|415.33|419.43|415.33|419.27|415.17|9
1637578470000|2021-11-22 10:54:30|419.4|415.3|419.38|415.28|419.54|415.44|419.38|415.28|16
1637578480000|2021-11-22 10:54:40|419.41|415.31|419.47|415.37|419.49|415.39|419.41|415.31|17
1637578490000|2021-11-22 10:54:50|419.51|415.41|419.46|415.36|419.55|415.45|419.46|415.36|8
1637578500000|2021-11-22 10:55:00|419.47|415.37|419.47|415.37|419.48|415.38|419.44|415.34|7
1637578510000|2021-11-22 10:55:10|419.5|415.4|419.68|415.58|419.88|415.78|419.49|415.39|16
1637578520000|2021-11-22 10:55:20|419.61|415.51|419.79|415.69|419.81|415.71|419.52|415.42|15
1637578530000|2021-11-22 10:55:30|419.74|415.64|419.9|415.8|419.9|415.8|419.74|415.64|12
1637578550000|2021-11-22 10:55:50|419.84|415.74|419.87|415.77|419.87|415.77|419.84|415.74|2
1637578560000|2021-11-22 10:56:00|419.99|415.89|419.84|415.74|419.99|415.89|419.84|415.74|6
1637578570000|2021-11-22 10:56:10|419.9|415.8|419.84|415.74|419.95|415.85|419.84|415.74|13
1637578580000|2021-11-22 10:56:20|419.85|415.75|419.93|415.83|419.93|415.83|419.85|415.75|10
1637578590000|2021-11-22 10:56:30|419.91|415.81|419.9|415.8|419.91|415.81|419.9|415.8|2
1637578600000|2021-11-22 10:56:40|419.8|415.7|419.88|415.78|419.9|415.8|419.73|415.63|7
1637578610000|2021-11-22 10:56:50|419.75|415.65|419.88|415.78|419.9|415.8|419.73|415.63|5
1637578620000|2021-11-22 10:57:00|419.75|415.65|419.82|415.72|419.84|415.74|419.74|415.64|13
1637578630000|2021-11-22 10:57:10|419.85|415.75|419.93|415.83|419.95|415.85|419.82|415.72|15
1637578640000|2021-11-22 10:57:20|419.86|415.76|419.91|415.81|419.94|415.84|419.86|415.76|9
1637578650000|2021-11-22 10:57:30|419.96|415.86|420.28|416.18|420.35|416.25|419.9|415.8|21
1637578660000|2021-11-22 10:57:40|420.29|416.19|420.34|416.24|420.38|416.28|420.27|416.17|14
1637578670000|2021-11-22 10:57:50|420.3|416.2|420.34|416.24|420.34|416.24|420.3|416.2|3
1637578680000|2021-11-22 10:58:00|420.32|416.22|420.25|416.15|420.4|416.3|420.25|416.15|10
1637578690000|2021-11-22 10:58:10|420.47|416.37|420.47|416.37|420.47|416.37|420.31|416.21|3
1637578710000|2021-11-22 10:58:30|420.33|416.23|420.33|416.23|420.33|416.23|420.33|416.23|1
1637578720000|2021-11-22 10:58:40|420.3|416.2|420.4|416.3|420.49|416.39|420.3|416.2|10
1637578730000|2021-11-22 10:58:50|420.43|416.33|420.43|416.33|420.5|416.4|420.41|416.31|12
1637578740000|2021-11-22 10:59:00|420.44|416.34|420.48|416.38|420.54|416.44|420.44|416.34|7
1637578750000|2021-11-22 10:59:10|420.47|416.37|420.44|416.34|420.48|416.38|420.39|416.29|4
1637578760000|2021-11-22 10:59:20|420.45|416.35|420.31|416.21|420.45|416.35|420.29|416.19|8
1637578770000|2021-11-22 10:59:30|420.44|416.34|420.47|416.37|420.47|416.37|420.44|416.34|4
1637578780000|2021-11-22 10:59:40|420.44|416.34|420.47|416.37|420.56|416.46|420.29|416.19|15
1637578790000|2021-11-22 10:59:50|420.48|416.38|420.47|416.37|420.55|416.45|420.41|416.31|16
1637578800000|2021-11-22 11:00:00|420.49|416.39|420.48|416.38|420.49|416.39|420.48|416.38|2
1637578810000|2021-11-22 11:00:10|420.47|416.37|420.49|416.39|420.49|416.39|420.47|416.37|3
1637578820000|2021-11-22 11:00:20|420.51|416.41|420.3|416.2|420.51|416.41|420.26|416.16|14
1637578830000|2021-11-22 11:00:30|420.28|416.18|420.29|416.19|420.31|416.21|420.22|416.12|22
1637578840000|2021-11-22 11:00:40|420.3|416.2|420.21|416.11|420.3|416.2|420.17|416.07|17
1637578850000|2021-11-22 11:00:50|420.17|416.07|420.25|416.15|420.25|416.15|420.17|416.07|11
1637578860000|2021-11-22 11:01:00|420.2|416.1|420.19|416.09|420.25|416.15|420.19|416.09|9
1637578870000|2021-11-22 11:01:10|420.21|416.11|420.09|415.99|420.3|416.2|420.08|415.98|17
1637578880000|2021-11-22 11:01:20|420.07|415.97|419.88|415.78|420.12|416.02|419.85|415.75|23
1637578890000|2021-11-22 11:01:30|419.89|415.79|419.88|415.78|419.9|415.8|419.83|415.73|12
1637578900000|2021-11-22 11:01:40|419.89|415.79|419.86|415.76|420.02|415.92|419.79|415.69|16
1637578910000|2021-11-22 11:01:50|419.9|415.8|420.18|416.08|420.18|416.08|419.9|415.8|18
1637578920000|2021-11-22 11:02:00|420.12|416.02|419.99|415.89|420.13|416.03|419.99|415.89|12
1637578930000|2021-11-22 11:02:10|419.98|415.88|419.87|415.77|419.98|415.88|419.81|415.71|14
1637578940000|2021-11-22 11:02:20|419.86|415.76|419.73|415.63|419.91|415.81|419.72|415.62|13
1637578950000|2021-11-22 11:02:30|419.75|415.65|419.71|415.61|419.77|415.67|419.58|415.48|24
1637578960000|2021-11-22 11:02:40|419.72|415.62|419.91|415.81|419.91|415.81|419.62|415.52|15
1637578970000|2021-11-22 11:02:50|419.76|415.66|419.7|415.6|419.85|415.75|419.56|415.46|22
1637578980000|2021-11-22 11:03:00|419.68|415.58|419.68|415.58|419.68|415.58|419.64|415.54|7
1637578990000|2021-11-22 11:03:10|419.65|415.55|419.58|415.48|419.65|415.55|419.58|415.48|2
1637579000000|2021-11-22 11:03:20|419.74|415.64|419.64|415.54|419.74|415.64|419.64|415.54|4
1637579010000|2021-11-22 11:03:30|419.65|415.55|419.86|415.76|419.86|415.76|419.65|415.55|6
1637579020000|2021-11-22 11:03:40|419.89|415.79|419.83|415.73|419.89|415.79|419.75|415.65|18
1637579030000|2021-11-22 11:03:50|419.82|415.72|419.9|415.8|420|415.9|419.7|415.6|18
1637579040000|2021-11-22 11:04:00|419.92|415.82|419.97|415.87|420.03|415.93|419.91|415.81|10
1637579050000|2021-11-22 11:04:10|420.01|415.91|419.86|415.76|420.01|415.91|419.86|415.76|3
1637579060000|2021-11-22 11:04:20|419.83|415.73|419.92|415.82|420.01|415.91|419.73|415.63|16
1637579070000|2021-11-22 11:04:30|419.94|415.84|420.05|415.95|420.05|415.95|419.92|415.82|11
1637579080000|2021-11-22 11:04:40|420.06|415.96|420.09|415.99|420.1|416|420|415.9|10
1637579090000|2021-11-22 11:04:50|420.1|416|420.18|416.08|420.21|416.11|420.1|416|5
1637579100000|2021-11-22 11:05:00|420.17|416.07|420.31|416.21|420.37|416.27|420.17|416.07|25
1637579110000|2021-11-22 11:05:10|420.43|416.33|420.46|416.36|420.46|416.36|420.4|416.3|4
1637579120000|2021-11-22 11:05:20|420.45|416.35|420.38|416.28|420.51|416.41|420.29|416.19|14
1637579130000|2021-11-22 11:05:30|420.32|416.22|420.31|416.21|420.49|416.39|420.24|416.14|16
1637579140000|2021-11-22 11:05:40|420.32|416.22|420.34|416.24|420.37|416.27|420.31|416.21|6
1637579150000|2021-11-22 11:05:50|420.35|416.25|420.36|416.26|420.39|416.29|420.26|416.16|4
1637579160000|2021-11-22 11:06:00|420.32|416.22|420.55|416.45|420.58|416.48|420.32|416.22|14
1637579170000|2021-11-22 11:06:10|420.56|416.46|420.4|416.3|420.56|416.46|420.39|416.29|4
1637579180000|2021-11-22 11:06:20|420.41|416.31|420.39|416.29|420.43|416.33|420.29|416.19|11
1637579190000|2021-11-22 11:06:30|420.4|416.3|420.41|416.31|420.53|416.43|420.34|416.24|14
1637579200000|2021-11-22 11:06:40|420.56|416.46|420.38|416.28|420.56|416.46|420.38|416.28|6
1637579210000|2021-11-22 11:06:50|420.39|416.29|420.41|416.31|420.41|416.31|420.38|416.28|4
1637579220000|2021-11-22 11:07:00|420.4|416.3|420.37|416.27|420.4|416.3|420.31|416.21|9
1637579230000|2021-11-22 11:07:10|420.43|416.33|420.43|416.33|420.43|416.33|420.43|416.33|1
1637579240000|2021-11-22 11:07:20|420.42|416.32|420.43|416.33|420.56|416.46|420.42|416.32|9
1637579250000|2021-11-22 11:07:30|420.42|416.32|420.22|416.12|420.42|416.32|420.18|416.08|22
1637579260000|2021-11-22 11:07:40|420.26|416.16|420.29|416.19|420.4|416.3|420.1|416|16
1637579270000|2021-11-22 11:07:50|420.25|416.15|420.27|416.17|420.41|416.31|420.25|416.15|6
1637579280000|2021-11-22 11:08:00|420.28|416.18|420.42|416.32|420.59|416.49|420.22|416.12|21
1637579290000|2021-11-22 11:08:10|420.43|416.33|420.59|416.49|420.61|416.51|420.4|416.3|15
1637579300000|2021-11-22 11:08:20|420.6|416.5|420.46|416.36|420.61|416.51|420.45|416.35|10
1637579310000|2021-11-22 11:08:30|420.5|416.4|420.77|416.67|420.77|416.67|420.46|416.36|14
1637579320000|2021-11-22 11:08:40|420.78|416.68|420.73|416.63|420.8|416.7|420.63|416.53|19
1637579330000|2021-11-22 11:08:50|420.71|416.61|420.79|416.69|420.79|416.69|420.66|416.56|19
1637579340000|2021-11-22 11:09:00|420.81|416.71|420.76|416.66|420.81|416.71|420.74|416.64|6
1637579350000|2021-11-22 11:09:10|420.74|416.64|420.88|416.78|420.88|416.78|420.74|416.64|8
1637579360000|2021-11-22 11:09:20|420.87|416.77|420.93|416.83|420.93|416.83|420.87|416.77|3
1637579370000|2021-11-22 11:09:30|420.95|416.85|420.95|416.85|420.97|416.87|420.93|416.83|4
1637579380000|2021-11-22 11:09:40|421.01|416.91|420.98|416.88|421.01|416.91|420.91|416.81|8
1637579390000|2021-11-22 11:09:50|420.99|416.89|420.89|416.79|421|416.9|420.89|416.79|7
1637579400000|2021-11-22 11:10:00|420.92|416.82|420.89|416.79|420.93|416.83|420.89|416.79|6
1637579410000|2021-11-22 11:10:10|420.93|416.83|421.2|417.1|421.2|417.1|420.89|416.79|10
1637579420000|2021-11-22 11:10:20|421.18|417.08|421.28|417.18|421.28|417.18|421.14|417.04|10
1637579430000|2021-11-22 11:10:30|421.23|417.13|421.55|417.45|421.55|417.45|421.23|417.13|16
1637579440000|2021-11-22 11:10:40|421.45|417.35|421.43|417.33|421.62|417.52|421.3|417.2|31
1637579450000|2021-11-22 11:10:50|421.47|417.37|421.31|417.21|421.6|417.5|421.27|417.17|33
1637579460000|2021-11-22 11:11:00|421.35|417.25|421.41|417.31|421.42|417.32|421.3|417.2|25
1637579470000|2021-11-22 11:11:10|421.43|417.33|421.28|417.18|421.43|417.33|421.27|417.17|10
1637579480000|2021-11-22 11:11:20|421.25|417.15|421.48|417.38|421.55|417.45|421.25|417.15|19
1637579490000|2021-11-22 11:11:30|421.66|417.56|421.31|417.21|421.66|417.56|421.25|417.15|22
1637579500000|2021-11-22 11:11:40|421.43|417.33|421.55|417.45|421.58|417.48|421.3|417.2|18
1637579510000|2021-11-22 11:11:50|421.58|417.48|421.43|417.33|421.61|417.51|421.3|417.2|12
1637579520000|2021-11-22 11:12:00|421.42|417.32|421.29|417.19|421.45|417.35|421.27|417.17|17
1637579530000|2021-11-22 11:12:10|421.27|417.17|421.36|417.26|421.57|417.47|421.27|417.17|14
1637579540000|2021-11-22 11:12:20|421.37|417.27|421.57|417.47|421.57|417.47|421.36|417.26|10
1637579550000|2021-11-22 11:12:30|421.58|417.48|421.43|417.33|421.58|417.48|421.34|417.24|5
1637579560000|2021-11-22 11:12:40|421.42|417.32|421.55|417.45|421.55|417.45|421.42|417.32|4
1637579570000|2021-11-22 11:12:50|421.52|417.42|421.19|417.09|421.52|417.42|421.19|417.09|18
1637579580000|2021-11-22 11:13:00|421.2|417.1|421.26|417.16|421.31|417.21|421.14|417.04|14
1637579590000|2021-11-22 11:13:10|421.3|417.2|421.38|417.28|421.38|417.28|421.22|417.12|12
1637579600000|2021-11-22 11:13:20|421.25|417.15|421.2|417.1|421.25|417.15|421.17|417.07|8
1637579610000|2021-11-22 11:13:30|421.25|417.15|421.17|417.07|421.25|417.15|421.17|417.07|7
1637579620000|2021-11-22 11:13:40|421.1|417|420.99|416.89|421.13|417.03|420.92|416.82|10
1637579630000|2021-11-22 11:13:50|420.98|416.88|421.01|416.91|421.05|416.95|420.9|416.8|13
1637579640000|2021-11-22 11:14:00|421.06|416.96|421.08|416.98|421.1|417|420.9|416.8|8
1637579650000|2021-11-22 11:14:10|420.98|416.88|421.03|416.93|421.07|416.97|420.98|416.88|14
1637579660000|2021-11-22 11:14:20|421.02|416.92|421.1|417|421.1|417|421|416.9|15
1637579670000|2021-11-22 11:14:30|421.11|417.01|421.1|417|421.15|417.05|421|416.9|12
1637579680000|2021-11-22 11:14:40|421.11|417.01|421.18|417.08|421.18|417.08|421.1|417|13
1637579690000|2021-11-22 11:14:50|421.19|417.09|421.19|417.09|421.19|417.09|421.14|417.04|9
1637579700000|2021-11-22 11:15:00|421.2|417.1|421.22|417.12|421.22|417.12|421.09|416.99|6
1637579710000|2021-11-22 11:15:10|421.12|417.02|421.21|417.11|421.25|417.15|421.12|417.02|17
1637579720000|2021-11-22 11:15:20|421.19|417.09|421.16|417.06|421.23|417.13|421.12|417.02|13
1637579730000|2021-11-22 11:15:30|421.17|417.07|421.14|417.04|421.18|417.08|421.09|416.99|15
1637579740000|2021-11-22 11:15:40|421.17|417.07|421.17|417.07|421.21|417.11|421.14|417.04|14
1637579750000|2021-11-22 11:15:50|421.18|417.08|421.23|417.13|421.32|417.22|421.1|417|13
1637579760000|2021-11-22 11:16:00|421.3|417.2|421.17|417.07|421.3|417.2|421.17|417.07|3
1637579770000|2021-11-22 11:16:10|421.18|417.08|421.08|416.98|421.19|417.09|421.05|416.95|12
1637579790000|2021-11-22 11:16:30|421.07|416.97|420.97|416.87|421.08|416.98|420.93|416.83|14
1637579800000|2021-11-22 11:16:40|421|416.9|420.98|416.88|421|416.9|420.95|416.85|11
1637579810000|2021-11-22 11:16:50|420.99|416.89|420.76|416.66|420.99|416.89|420.76|416.66|9
1637579820000|2021-11-22 11:17:00|420.78|416.68|420.75|416.65|420.8|416.7|420.75|416.65|7
1637579830000|2021-11-22 11:17:10|420.76|416.66|420.9|416.8|420.92|416.82|420.76|416.66|19
1637579840000|2021-11-22 11:17:20|420.92|416.82|420.95|416.85|421.17|417.07|420.9|416.8|15
1637579850000|2021-11-22 11:17:30|420.96|416.86|420.96|416.86|420.96|416.86|420.94|416.84|5
1637579860000|2021-11-22 11:17:40|420.95|416.85|420.96|416.86|420.98|416.88|420.87|416.77|12
1637579870000|2021-11-22 11:17:50|420.97|416.87|420.87|416.77|420.97|416.87|420.77|416.67|14
1637579880000|2021-11-22 11:18:00|420.84|416.74|420.88|416.78|420.99|416.89|420.79|416.69|10
1637579890000|2021-11-22 11:18:10|420.91|416.81|420.99|416.89|420.99|416.89|420.86|416.76|14
1637579900000|2021-11-22 11:18:20|421.05|416.95|421.09|416.99|421.11|417.01|421|416.9|12
1637579910000|2021-11-22 11:18:30|421.11|417.01|421.26|417.16|421.26|417.16|421.1|417|7
1637579920000|2021-11-22 11:18:40|421.3|417.2|421.29|417.19|421.3|417.2|421.17|417.07|14
1637579930000|2021-11-22 11:18:50|421.26|417.16|421.2|417.1|421.26|417.16|421.18|417.08|17
1637579940000|2021-11-22 11:19:00|421.21|417.11|421.1|417|421.23|417.13|421.09|416.99|14
1637579950000|2021-11-22 11:19:10|421.11|417.01|421.21|417.11|421.33|417.23|421.02|416.92|31
1637579960000|2021-11-22 11:19:20|421.26|417.16|421.18|417.08|421.28|417.18|421.09|416.99|12
1637579970000|2021-11-22 11:19:30|421.19|417.09|421.1|417|421.35|417.25|421.1|417|10
1637579980000|2021-11-22 11:19:40|421.15|417.05|421.21|417.11|421.26|417.16|421.1|417|12
1637579990000|2021-11-22 11:19:50|421.12|417.02|421.1|417|421.12|417.02|421.1|417|2
1637580000000|2021-11-22 11:20:00|421.09|416.99|421.37|417.27|421.37|417.27|421.09|416.99|12
1637580010000|2021-11-22 11:20:10|421.42|417.32|421.39|417.29|421.49|417.39|421.29|417.19|21
1637580020000|2021-11-22 11:20:20|421.3|417.2|421.3|417.2|421.42|417.32|421.3|417.2|11
1637580030000|2021-11-22 11:20:30|421.41|417.31|421.3|417.2|421.46|417.36|421.3|417.2|16
1637580040000|2021-11-22 11:20:40|421.41|417.31|421.32|417.22|421.45|417.35|421.3|417.2|14
1637580050000|2021-11-22 11:20:50|421.33|417.23|421.36|417.26|421.36|417.26|421.18|417.08|15
1637580060000|2021-11-22 11:21:00|421.35|417.25|421.11|417.01|421.35|417.25|421.11|417.01|11
1637580070000|2021-11-22 11:21:10|421.27|417.17|421.2|417.1|421.38|417.28|421.15|417.05|15
1637580080000|2021-11-22 11:21:20|421.21|417.11|421.33|417.23|421.33|417.23|421.18|417.08|10
1637580090000|2021-11-22 11:21:30|421.32|417.22|421.16|417.06|421.32|417.22|421.16|417.06|7
1637580100000|2021-11-22 11:21:40|421.18|417.08|421.18|417.08|421.22|417.12|421.17|417.07|12
1637580110000|2021-11-22 11:21:50|421.19|417.09|421.2|417.1|421.22|417.12|421.16|417.06|8
1637580120000|2021-11-22 11:22:00|421.22|417.12|421.13|417.03|421.23|417.13|421.1|417|14
1637580130000|2021-11-22 11:22:10|421.16|417.06|421.15|417.05|421.16|417.06|421.14|417.04|7
1637580140000|2021-11-22 11:22:20|421.12|417.02|421.02|416.92|421.13|417.03|421.01|416.91|13
1637580150000|2021-11-22 11:22:30|420.97|416.87|420.95|416.85|420.97|416.87|420.89|416.79|8
1637580160000|2021-11-22 11:22:40|420.81|416.71|420.8|416.7|420.82|416.72|420.7|416.6|13
1637580170000|2021-11-22 11:22:50|420.81|416.71|420.9|416.8|420.91|416.81|420.7|416.6|9
1637580180000|2021-11-22 11:23:00|420.91|416.81|420.77|416.67|420.91|416.81|420.76|416.66|11
1637580190000|2021-11-22 11:23:10|420.8|416.7|420.81|416.71|420.85|416.75|420.79|416.69|10
1637580200000|2021-11-22 11:23:20|420.79|416.69|421|416.9|421.03|416.93|420.69|416.59|16
1637580210000|2021-11-22 11:23:30|421.04|416.94|420.91|416.81|421.04|416.94|420.85|416.75|5
1637580220000|2021-11-22 11:23:40|420.9|416.8|420.63|416.53|420.94|416.84|420.63|416.53|17
1637580230000|2021-11-22 11:23:50|420.79|416.69|420.6|416.5|420.79|416.69|420.6|416.5|18
1637580240000|2021-11-22 11:24:00|420.56|416.46|420.63|416.53|420.71|416.61|420.5|416.4|14
1637580250000|2021-11-22 11:24:10|420.64|416.54|420.59|416.49|420.64|416.54|420.55|416.45|15
1637580260000|2021-11-22 11:24:20|420.6|416.5|420.63|416.53|420.64|416.54|420.59|416.49|6
1637580270000|2021-11-22 11:24:30|420.56|416.46|420.61|416.51|420.78|416.68|420.56|416.46|10
1637580280000|2021-11-22 11:24:40|420.62|416.52|420.66|416.56|420.66|416.56|420.59|416.49|10
1637580290000|2021-11-22 11:24:50|420.69|416.59|420.72|416.62|420.72|416.62|420.68|416.58|4
1637580300000|2021-11-22 11:25:00|420.69|416.59|420.66|416.56|420.85|416.75|420.65|416.55|6
1637580310000|2021-11-22 11:25:10|420.65|416.55|420.67|416.57|420.67|416.57|420.64|416.54|8
1637580320000|2021-11-22 11:25:20|420.65|416.55|420.7|416.6|420.7|416.6|420.65|416.55|4
1637580330000|2021-11-22 11:25:30|420.66|416.56|420.68|416.58|420.69|416.59|420.65|416.55|6
1637580340000|2021-11-22 11:25:40|420.67|416.57|420.68|416.58|420.68|416.58|420.67|416.57|4
1637580350000|2021-11-22 11:25:50|420.67|416.57|420.65|416.55|420.67|416.57|420.65|416.55|2
1637580360000|2021-11-22 11:26:00|420.67|416.57|420.7|416.6|420.72|416.62|420.67|416.57|8
1637580370000|2021-11-22 11:26:10|420.73|416.63|420.64|416.54|420.8|416.7|420.64|416.54|8
1637580380000|2021-11-22 11:26:20|420.65|416.55|420.65|416.55|420.67|416.57|420.5|416.4|9
1637580390000|2021-11-22 11:26:30|420.61|416.51|420.75|416.65|420.91|416.81|420.5|416.4|15
1637580400000|2021-11-22 11:26:40|420.73|416.63|420.73|416.63|420.73|416.63|420.72|416.62|3
1637580410000|2021-11-22 11:26:50|420.75|416.65|420.77|416.67|420.8|416.7|420.71|416.61|13
1637580420000|2021-11-22 11:27:00|420.78|416.68|420.79|416.69|420.84|416.74|420.75|416.65|11
1637580430000|2021-11-22 11:27:10|420.85|416.75|420.83|416.73|420.86|416.76|420.83|416.73|8
1637580440000|2021-11-22 11:27:20|420.85|416.75|420.88|416.78|420.88|416.78|420.7|416.6|12
1637580450000|2021-11-22 11:27:30|420.87|416.77|420.64|416.54|420.87|416.77|420.64|416.54|10
1637580460000|2021-11-22 11:27:40|420.65|416.55|420.5|416.4|420.82|416.72|420.5|416.4|7
1637580470000|2021-11-22 11:27:50|420.52|416.42|420.65|416.55|420.65|416.55|420.5|416.4|10
1637580490000|2021-11-22 11:28:10|420.62|416.52|420.56|416.46|420.62|416.52|420.5|416.4|4
1637580500000|2021-11-22 11:28:20|420.5|416.4|420.56|416.46|420.56|416.46|420.5|416.4|2
1637580510000|2021-11-22 11:28:30|420.55|416.45|420.64|416.54|420.64|416.54|420.54|416.44|6
1637580520000|2021-11-22 11:28:40|420.63|416.53|420.66|416.56|420.7|416.6|420.63|416.53|8
1637580530000|2021-11-22 11:28:50|420.73|416.63|420.68|416.58|420.76|416.66|420.65|416.55|17
1637580540000|2021-11-22 11:29:00|420.69|416.59|420.79|416.69|420.79|416.69|420.6|416.5|14
1637580550000|2021-11-22 11:29:10|420.8|416.7|420.79|416.69|420.8|416.7|420.75|416.65|17
1637580560000|2021-11-22 11:29:20|420.76|416.66|420.87|416.77|420.87|416.77|420.71|416.61|15
1637580570000|2021-11-22 11:29:30|420.89|416.79|420.88|416.78|420.89|416.79|420.77|416.67|13
1637580580000|2021-11-22 11:29:40|420.94|416.84|421|416.9|421.01|416.91|420.94|416.84|7
1637580590000|2021-11-22 11:29:50|421.03|416.93|421|416.9|421.1|417|420.89|416.79|11
1637580600000|2021-11-22 11:30:00|421.03|416.93|421.39|417.29|421.44|417.34|421|416.9|17
1637580610000|2021-11-22 11:30:10|421.32|417.22|421.32|417.22|421.38|417.28|421.29|417.19|12
1637580620000|2021-11-22 11:30:20|421.3|417.2|421.32|417.22|421.44|417.34|421.3|417.2|8
1637580630000|2021-11-22 11:30:30|421.26|417.16|421.34|417.24|421.34|417.24|421.26|417.16|7
1637580640000|2021-11-22 11:30:40|421.5|417.4|421.28|417.18|421.5|417.4|421.25|417.15|20
1637580650000|2021-11-22 11:30:50|421.26|417.16|420.92|416.82|421.3|417.2|420.86|416.76|23
1637580660000|2021-11-22 11:31:00|420.91|416.81|420.9|416.8|420.95|416.85|420.9|416.8|13
1637580670000|2021-11-22 11:31:10|420.95|416.85|421.04|416.94|421.04|416.94|420.87|416.77|15
1637580680000|2021-11-22 11:31:20|420.98|416.88|421.03|416.93|421.04|416.94|420.98|416.88|13
1637580690000|2021-11-22 11:31:30|421.08|416.98|420.91|416.81|421.08|416.98|420.86|416.76|12
1637580700000|2021-11-22 11:31:40|420.69|416.59|420.47|416.37|420.77|416.67|420.41|416.31|14
1637580710000|2021-11-22 11:31:50|420.42|416.32|420.36|416.26|420.58|416.48|420.31|416.21|9
1637580720000|2021-11-22 11:32:00|420.34|416.24|420.3|416.2|420.34|416.24|420.3|416.2|2
1637580730000|2021-11-22 11:32:10|420.47|416.37|420.41|416.31|420.62|416.52|420.36|416.26|22
1637580740000|2021-11-22 11:32:20|420.4|416.3|420.31|416.21|420.4|416.3|420.2|416.1|11
1637580750000|2021-11-22 11:32:30|420.33|416.23|420.25|416.15|420.43|416.33|420.23|416.13|16
1637580760000|2021-11-22 11:32:40|420.24|416.14|419.97|415.87|420.25|416.15|419.97|415.87|12
1637580770000|2021-11-22 11:32:50|420.02|415.92|420.04|415.94|420.09|415.99|419.95|415.85|16
1637580780000|2021-11-22 11:33:00|420.03|415.93|420.01|415.91|420.04|415.94|420|415.9|5
1637580790000|2021-11-22 11:33:10|419.93|415.83|419.91|415.81|419.96|415.86|419.91|415.81|8
1637580800000|2021-11-22 11:33:20|419.92|415.82|419.97|415.87|419.99|415.89|419.9|415.8|13
1637580810000|2021-11-22 11:33:30|419.99|415.89|420|415.9|420.05|415.95|419.98|415.88|8
1637580820000|2021-11-22 11:33:40|420.13|416.03|419.95|415.85|420.13|416.03|419.95|415.85|9
1637580830000|2021-11-22 11:33:50|419.97|415.87|420.02|415.92|420.06|415.96|419.95|415.85|13
1637580840000|2021-11-22 11:34:00|420|415.9|420.07|415.97|420.07|415.97|419.98|415.88|14
1637580850000|2021-11-22 11:34:10|420.1|416|420.12|416.02|420.14|416.04|420|415.9|19
1637580860000|2021-11-22 11:34:20|420.13|416.03|420.04|415.94|420.13|416.03|420.04|415.94|6
1637580870000|2021-11-22 11:34:30|420.11|416.01|420.11|416.01|420.14|416.04|420|415.9|10
1637580880000|2021-11-22 11:34:40|420.23|416.13|420.2|416.1|420.4|416.3|420.2|416.1|17
1637580890000|2021-11-22 11:34:50|420.29|416.19|420.2|416.1|420.29|416.19|420.17|416.07|12
1637580900000|2021-11-22 11:35:00|420.22|416.12|420.11|416.01|420.22|416.12|420.11|416.01|8
1637580910000|2021-11-22 11:35:10|420.07|415.97|420.11|416.01|420.11|416.01|420|415.9|7
1637580920000|2021-11-22 11:35:20|420.1|416|420.21|416.11|420.25|416.15|420.1|416|8
1637580930000|2021-11-22 11:35:30|420.28|416.18|420.24|416.14|420.31|416.21|420.24|416.14|5
1637580940000|2021-11-22 11:35:40|420.19|416.09|420.25|416.15|420.25|416.15|420.1|416|7
1637580950000|2021-11-22 11:35:50|420.1|416|420.2|416.1|420.2|416.1|420.1|416|4
1637580960000|2021-11-22 11:36:00|420.24|416.14|420.34|416.24|420.6|416.5|420.23|416.13|17
1637580970000|2021-11-22 11:36:10|420.3|416.2|420.45|416.35|420.6|416.5|420.2|416.1|15
1637580980000|2021-11-22 11:36:20|420.46|416.36|420.27|416.17|420.51|416.41|420.22|416.12|11
1637580990000|2021-11-22 11:36:30|420.26|416.16|420.17|416.07|420.28|416.18|420.09|415.99|17
1637581000000|2021-11-22 11:36:40|420.19|416.09|420.39|416.29|420.4|416.3|420.1|416|13
1637581010000|2021-11-22 11:36:50|420.4|416.3|420.2|416.1|420.4|416.3|420.17|416.07|10
1637581020000|2021-11-22 11:37:00|420.16|416.06|420.2|416.1|420.53|416.43|420.07|415.97|10
1637581030000|2021-11-22 11:37:10|420.31|416.21|420.46|416.36|420.52|416.42|420.3|416.2|16
1637581040000|2021-11-22 11:37:20|420.45|416.35|420.45|416.35|420.61|416.51|420.4|416.3|18
1637581050000|2021-11-22 11:37:30|420.48|416.38|420.6|416.5|420.64|416.54|420.48|416.38|6
1637581060000|2021-11-22 11:37:40|420.59|416.49|420.38|416.28|420.62|416.52|420.3|416.2|4
1637581070000|2021-11-22 11:37:50|420.41|416.31|420.67|416.57|420.68|416.58|420.35|416.25|19
1637581080000|2021-11-22 11:38:00|420.55|416.45|420.56|416.46|420.56|416.46|420.54|416.44|6
1637581090000|2021-11-22 11:38:10|420.73|416.63|420.48|416.38|420.73|416.63|420.4|416.3|14
1637581100000|2021-11-22 11:38:20|420.5|416.4|420.48|416.38|420.5|416.4|420.31|416.21|17
1637581110000|2021-11-22 11:38:30|420.5|416.4|420.41|416.31|420.58|416.48|420.32|416.22|7
1637581120000|2021-11-22 11:38:40|420.42|416.32|420.4|416.3|420.53|416.43|420.36|416.26|13
1637581130000|2021-11-22 11:38:50|420.45|416.35|420.39|416.29|420.45|416.35|420.39|416.29|7
1637581140000|2021-11-22 11:39:00|420.41|416.31|420.36|416.26|420.43|416.33|420.2|416.1|21
1637581150000|2021-11-22 11:39:10|420.34|416.24|420.38|416.28|420.39|416.29|420.26|416.16|11
1637581160000|2021-11-22 11:39:20|420.2|416.1|420.21|416.11|420.27|416.17|420.2|416.1|4
1637581170000|2021-11-22 11:39:30|420.23|416.13|420.52|416.42|420.52|416.42|420.21|416.11|16
1637581180000|2021-11-22 11:39:40|420.43|416.33|420.58|416.48|420.58|416.48|420.43|416.33|6
1637581190000|2021-11-22 11:39:50|420.4|416.3|420.63|416.53|420.63|416.53|420.4|416.3|4
1637581200000|2021-11-22 11:40:00|420.7|416.6|420.92|416.82|420.92|416.82|420.69|416.59|9
1637581210000|2021-11-22 11:40:10|420.84|416.74|420.95|416.85|421.11|417.01|420.7|416.6|23
1637581220000|2021-11-22 11:40:20|420.92|416.82|421.12|417.02|421.12|417.02|420.92|416.82|9
1637581230000|2021-11-22 11:40:30|421.13|417.03|420.97|416.87|421.16|417.06|420.82|416.72|4
1637581240000|2021-11-22 11:40:40|420.99|416.89|420.97|416.87|420.99|416.89|420.97|416.87|2
1637581250000|2021-11-22 11:40:50|420.95|416.85|420.95|416.85|420.99|416.89|420.95|416.85|3
1637581260000|2021-11-22 11:41:00|420.99|416.89|420.96|416.86|421.02|416.92|420.88|416.78|17
1637581270000|2021-11-22 11:41:10|420.81|416.71|421.01|416.91|421.02|416.92|420.81|416.71|14
1637581280000|2021-11-22 11:41:20|420.91|416.81|421.02|416.92|421.02|416.92|420.91|416.81|5
1637581290000|2021-11-22 11:41:30|420.86|416.76|420.86|416.76|421.04|416.94|420.75|416.65|11
1637581300000|2021-11-22 11:41:40|420.87|416.77|421.08|416.98|421.08|416.98|420.87|416.77|13
1637581310000|2021-11-22 11:41:50|421.07|416.97|421.08|416.98|421.08|416.98|421.07|416.97|2
1637581320000|2021-11-22 11:42:00|421.07|416.97|420.98|416.88|421.07|416.97|420.91|416.81|10
1637581330000|2021-11-22 11:42:10|421.08|416.98|421.06|416.96|421.08|416.98|421.06|416.96|5
1637581340000|2021-11-22 11:42:20|421|416.9|420.71|416.61|421.05|416.95|420.71|416.61|11
1637581350000|2021-11-22 11:42:30|420.73|416.63|420.71|416.61|420.73|416.63|420.71|416.61|7
1637581360000|2021-11-22 11:42:40|420.73|416.63|420.77|416.67|420.8|416.7|420.71|416.61|12
1637581370000|2021-11-22 11:42:50|420.75|416.65|420.91|416.81|421.03|416.93|420.75|416.65|18
1637581380000|2021-11-22 11:43:00|420.94|416.84|420.95|416.85|421.07|416.97|420.88|416.78|18
1637581390000|2021-11-22 11:43:10|420.96|416.86|420.99|416.89|421.06|416.96|420.93|416.83|6
1637581400000|2021-11-22 11:43:20|421.07|416.97|421.01|416.91|421.07|416.97|421.01|416.91|4
1637581410000|2021-11-22 11:43:30|421.02|416.92|420.91|416.81|421.06|416.96|420.9|416.8|14
1637581420000|2021-11-22 11:43:40|420.92|416.82|420.88|416.78|420.93|416.83|420.63|416.53|18
1637581430000|2021-11-22 11:43:50|420.89|416.79|420.77|416.67|420.97|416.87|420.6|416.5|12
1637581440000|2021-11-22 11:44:00|420.79|416.69|420.78|416.68|420.82|416.72|420.76|416.66|11
1637581450000|2021-11-22 11:44:10|420.8|416.7|420.8|416.7|420.8|416.7|420.74|416.64|12
1637581460000|2021-11-22 11:44:20|420.81|416.71|420.61|416.51|420.82|416.72|420.51|416.41|22
1637581470000|2021-11-22 11:44:30|420.42|416.32|420.38|416.28|420.47|416.37|420.38|416.28|7
1637581480000|2021-11-22 11:44:40|420.42|416.32|420.48|416.38|420.48|416.38|420.33|416.23|13
1637581490000|2021-11-22 11:44:50|420.44|416.34|420.51|416.41|420.56|416.46|420.44|416.34|16
1637581500000|2021-11-22 11:45:00|420.4|416.3|420.27|416.17|420.43|416.33|420.25|416.15|12
1637581510000|2021-11-22 11:45:10|420.3|416.2|420.3|416.2|420.47|416.37|420.25|416.15|18
1637581520000|2021-11-22 11:45:20|420.34|416.24|420.57|416.47|420.57|416.47|420.29|416.19|15
1637581530000|2021-11-22 11:45:30|420.59|416.49|420.39|416.29|420.59|416.49|420.3|416.2|13
1637581540000|2021-11-22 11:45:40|420.37|416.27|420.46|416.36|420.62|416.52|420.37|416.27|5
1637581550000|2021-11-22 11:45:50|420.43|416.33|420.5|416.4|420.5|416.4|420.3|416.2|5
1637581560000|2021-11-22 11:46:00|420.3|416.2|420.5|416.4|420.55|416.45|420.3|416.2|12
1637581570000|2021-11-22 11:46:10|420.51|416.41|420.49|416.39|420.56|416.46|420.47|416.37|8
1637581580000|2021-11-22 11:46:20|420.51|416.41|420.5|416.4|420.52|416.42|420.5|416.4|3
1637581590000|2021-11-22 11:46:30|420.52|416.42|420.71|416.61|420.71|416.61|420.49|416.39|10
1637581600000|2021-11-22 11:46:40|420.7|416.6|420.7|416.6|420.7|416.6|420.47|416.37|15
1637581610000|2021-11-22 11:46:50|420.54|416.44|420.51|416.41|420.57|416.47|420.51|416.41|11
1637581620000|2021-11-22 11:47:00|420.56|416.46|420.66|416.56|420.67|416.57|420.42|416.32|15
1637581630000|2021-11-22 11:47:10|420.61|416.51|420.73|416.63|420.73|416.63|420.58|416.48|5
1637581640000|2021-11-22 11:47:20|420.72|416.62|420.7|416.6|420.72|416.62|420.58|416.48|8
1637581660000|2021-11-22 11:47:40|420.59|416.49|420.59|416.49|420.64|416.54|420.59|416.49|7
1637581670000|2021-11-22 11:47:50|420.76|416.66|420.73|416.63|420.97|416.87|420.73|416.63|3
1637581680000|2021-11-22 11:48:00|420.83|416.73|420.88|416.78|420.93|416.83|420.73|416.63|10
1637581690000|2021-11-22 11:48:10|420.97|416.87|420.88|416.78|420.97|416.87|420.84|416.74|3
1637581700000|2021-11-22 11:48:20|420.93|416.83|420.93|416.83|420.98|416.88|420.93|416.83|3
1637581710000|2021-11-22 11:48:30|421.01|416.91|420.93|416.83|421.01|416.91|420.93|416.83|2
1637581720000|2021-11-22 11:48:40|420.94|416.84|421|416.9|421.04|416.94|420.94|416.84|4
1637581730000|2021-11-22 11:48:50|421.02|416.92|420.97|416.87|421.02|416.92|420.97|416.87|2
1637581740000|2021-11-22 11:49:00|420.9|416.8|420.93|416.83|420.96|416.86|420.9|416.8|10
1637581750000|2021-11-22 11:49:10|420.95|416.85|421.1|417|421.1|417|420.9|416.8|7
1637581760000|2021-11-22 11:49:20|421.11|417.01|421.21|417.11|421.27|417.17|421|416.9|13
1637581770000|2021-11-22 11:49:30|421.12|417.02|421.24|417.14|421.4|417.3|421.12|417.02|12
1637581780000|2021-11-22 11:49:40|421.22|417.12|421.24|417.14|421.28|417.18|421.08|416.98|22
1637581790000|2021-11-22 11:49:50|421.2|417.1|421.22|417.12|421.28|417.18|421.2|417.1|9
1637581800000|2021-11-22 11:50:00|421.23|417.13|421.17|417.07|421.23|417.13|421.15|417.05|11
1637581810000|2021-11-22 11:50:10|421.15|417.05|420.82|416.72|421.15|417.05|420.82|416.72|19
1637581820000|2021-11-22 11:50:20|420.79|416.69|420.8|416.7|420.82|416.72|420.79|416.69|8
1637581830000|2021-11-22 11:50:30|420.79|416.69|420.83|416.73|420.99|416.89|420.74|416.64|22
1637581840000|2021-11-22 11:50:40|420.85|416.75|420.74|416.64|420.86|416.76|420.65|416.55|13
1637581850000|2021-11-22 11:50:50|420.72|416.62|420.68|416.58|420.73|416.63|420.65|416.55|9
1637581860000|2021-11-22 11:51:00|420.71|416.61|420.74|416.64|420.79|416.69|420.66|416.56|13
1637581870000|2021-11-22 11:51:10|420.76|416.66|420.91|416.81|420.91|416.81|420.7|416.6|18
1637581880000|2021-11-22 11:51:20|420.6|416.5|420.88|416.78|420.95|416.85|420.6|416.5|11
1637581890000|2021-11-22 11:51:30|420.76|416.66|420.91|416.81|420.91|416.81|420.7|416.6|9
1637581900000|2021-11-22 11:51:40|420.92|416.82|420.96|416.86|420.99|416.89|420.92|416.82|6
1637581910000|2021-11-22 11:51:50|420.99|416.89|420.74|416.64|421|416.9|420.74|416.64|5
1637581920000|2021-11-22 11:52:00|420.75|416.65|420.81|416.71|420.81|416.71|420.57|416.47|13
1637581930000|2021-11-22 11:52:10|420.63|416.53|420.73|416.63|420.74|416.64|420.63|416.53|3
1637581940000|2021-11-22 11:52:20|420.7|416.6|420.6|416.5|420.71|416.61|420.58|416.48|14
1637581950000|2021-11-22 11:52:30|420.55|416.45|420.52|416.42|420.6|416.5|420.48|416.38|9
1637581960000|2021-11-22 11:52:40|420.49|416.39|420.52|416.42|420.52|416.42|420.49|416.39|2
1637581970000|2021-11-22 11:52:50|420.53|416.43|420.46|416.36|420.57|416.47|420.46|416.36|6
1637581980000|2021-11-22 11:53:00|420.48|416.38|420.26|416.16|420.5|416.4|420.23|416.13|14
1637581990000|2021-11-22 11:53:10|420.21|416.11|420.2|416.1|420.25|416.15|420.2|416.1|6
1637582000000|2021-11-22 11:53:20|420.23|416.13|420.18|416.08|420.23|416.13|420.17|416.07|8
1637582010000|2021-11-22 11:53:30|420.09|415.99|419.93|415.83|420.17|416.07|419.93|415.83|16
1637582020000|2021-11-22 11:53:40|419.92|415.82|420.03|415.93|420.03|415.93|419.86|415.76|11
1637582030000|2021-11-22 11:53:50|419.98|415.88|420.1|416|420.1|416|419.97|415.87|10
1637582040000|2021-11-22 11:54:00|420.05|415.95|419.93|415.83|420.13|416.03|419.9|415.8|12
1637582050000|2021-11-22 11:54:10|419.91|415.81|419.92|415.82|419.93|415.83|419.85|415.75|13
1637582060000|2021-11-22 11:54:20|419.75|415.65|419.76|415.66|419.76|415.66|419.72|415.62|10
1637582070000|2021-11-22 11:54:30|419.73|415.63|419.74|415.64|419.78|415.68|419.73|415.63|7
1637582080000|2021-11-22 11:54:40|419.78|415.68|419.74|415.64|419.93|415.83|419.7|415.6|11
1637582090000|2021-11-22 11:54:50|419.73|415.63|419.76|415.66|419.76|415.66|419.73|415.63|7
1637582100000|2021-11-22 11:55:00|419.75|415.65|419.72|415.62|419.79|415.69|419.67|415.57|11
1637582110000|2021-11-22 11:55:10|419.7|415.6|419.38|415.28|419.7|415.6|419.38|415.28|13
1637582120000|2021-11-22 11:55:20|419.34|415.24|419.38|415.28|419.4|415.3|419.2|415.1|16
1637582130000|2021-11-22 11:55:30|419.4|415.3|419.43|415.33|419.48|415.38|419.36|415.26|14
1637582140000|2021-11-22 11:55:40|419.47|415.37|419.28|415.18|419.48|415.38|419.22|415.12|23
1637582150000|2021-11-22 11:55:50|419.29|415.19|419.27|415.17|419.46|415.36|419.23|415.13|16
1637582160000|2021-11-22 11:56:00|419.28|415.18|419.26|415.16|419.37|415.27|419.22|415.12|23
1637582170000|2021-11-22 11:56:10|419.23|415.13|419.31|415.21|419.36|415.26|419.23|415.13|16
1637582180000|2021-11-22 11:56:20|419.3|415.2|419.28|415.18|419.3|415.2|419.24|415.14|7
1637582190000|2021-11-22 11:56:30|419.3|415.2|419.35|415.25|419.47|415.37|419.26|415.16|23
1637582200000|2021-11-22 11:56:40|419.32|415.22|419.35|415.25|419.42|415.32|419.27|415.17|9
1637582210000|2021-11-22 11:56:50|419.46|415.36|419.46|415.36|419.49|415.39|419.41|415.31|12
1637582220000|2021-11-22 11:57:00|419.48|415.38|419.47|415.37|419.55|415.45|419.4|415.3|19
1637582230000|2021-11-22 11:57:10|419.69|415.59|419.46|415.36|419.7|415.6|419.46|415.36|14
1637582240000|2021-11-22 11:57:20|419.45|415.35|419.41|415.31|419.49|415.39|419.39|415.29|9
1637582250000|2021-11-22 11:57:30|419.4|415.3|419.35|415.25|419.4|415.3|419.21|415.11|6
1637582260000|2021-11-22 11:57:40|419.36|415.26|419.23|415.13|419.36|415.26|419.2|415.1|12
1637582270000|2021-11-22 11:57:50|419.22|415.12|419.1|415|419.26|415.16|418.87|414.77|28
1637582280000|2021-11-22 11:58:00|418.91|414.81|418.98|414.88|419.04|414.94|418.8|414.7|21
1637582290000|2021-11-22 11:58:10|418.99|414.89|418.99|414.89|419.23|415.13|418.94|414.84|23
1637582300000|2021-11-22 11:58:20|419.01|414.91|419.02|414.92|419.23|415.13|418.99|414.89|21
1637582310000|2021-11-22 11:58:30|419.03|414.93|418.96|414.86|419.16|415.06|418.96|414.86|14
1637582320000|2021-11-22 11:58:40|418.97|414.87|418.91|414.81|419.04|414.94|418.89|414.79|17
1637582330000|2021-11-22 11:58:50|418.97|414.87|418.82|414.72|419|414.9|418.78|414.68|14
1637582340000|2021-11-22 11:59:00|418.8|414.7|418.81|414.71|418.81|414.71|418.7|414.6|10
1637582350000|2021-11-22 11:59:10|418.85|414.75|418.82|414.72|418.86|414.76|418.76|414.66|25
1637582360000|2021-11-22 11:59:20|418.77|414.67|418.66|414.56|418.77|414.67|418.5|414.4|17
1637582370000|2021-11-22 11:59:30|418.63|414.53|418.71|414.61|418.76|414.66|418.55|414.45|19
1637582380000|2021-11-22 11:59:40|418.69|414.59|418.65|414.55|418.72|414.62|418.65|414.55|9
1637582390000|2021-11-22 11:59:50|418.7|414.6|418.73|414.63|418.91|414.81|418.6|414.5|15
1637582400000|2021-11-22 12:00:00|418.7|414.6|418.77|414.67|418.87|414.77|418.64|414.54|20
1637582410000|2021-11-22 12:00:10|418.85|414.75|418.65|414.55|418.85|414.75|418.65|414.55|5
1637582420000|2021-11-22 12:00:20|418.69|414.59|418.83|414.73|418.86|414.76|418.69|414.59|6
1637582430000|2021-11-22 12:00:30|418.69|414.59|418.82|414.72|418.82|414.72|418.68|414.58|14
1637582440000|2021-11-22 12:00:40|418.79|414.69|418.55|414.45|418.87|414.77|418.55|414.45|11
1637582450000|2021-11-22 12:00:50|418.54|414.44|418.69|414.59|418.69|414.59|418.54|414.44|4
1637582460000|2021-11-22 12:01:00|418.72|414.62|418.78|414.68|418.81|414.71|418.54|414.44|14
1637582470000|2021-11-22 12:01:10|418.69|414.59|418.54|414.44|418.79|414.69|418.54|414.44|14
1637582480000|2021-11-22 12:01:20|418.55|414.45|418.55|414.45|418.55|414.45|418.53|414.43|7
1637582490000|2021-11-22 12:01:30|418.54|414.44|418.55|414.45|418.55|414.45|418.53|414.43|4
1637582500000|2021-11-22 12:01:40|418.54|414.44|418.57|414.47|418.76|414.66|418.4|414.3|15
1637582510000|2021-11-22 12:01:50|418.53|414.43|418.61|414.51|418.61|414.51|418.52|414.42|9
1637582520000|2021-11-22 12:02:00|418.43|414.33|418.71|414.61|418.71|414.61|418.43|414.33|12
1637582530000|2021-11-22 12:02:10|418.65|414.55|418.7|414.6|418.71|414.61|418.65|414.55|9
1637582540000|2021-11-22 12:02:20|418.58|414.48|418.5|414.4|418.58|414.48|418.5|414.4|5
1637582550000|2021-11-22 12:02:30|418.48|414.38|418.69|414.59|418.69|414.59|418.48|414.38|3
1637582560000|2021-11-22 12:02:40|418.39|414.29|418.01|413.91|418.58|414.48|418|413.9|25
1637582570000|2021-11-22 12:02:50|418.02|413.92|417.84|413.74|418.02|413.92|417.79|413.69|16
1637582580000|2021-11-22 12:03:00|417.88|413.78|418.13|414.03|418.13|414.03|417.84|413.74|17
1637582590000|2021-11-22 12:03:10|418.12|414.02|418.26|414.16|418.3|414.2|418.08|413.98|12
1637582600000|2021-11-22 12:03:20|418.3|414.2|418.5|414.4|418.53|414.43|418.3|414.2|17
1637582610000|2021-11-22 12:03:30|418.53|414.43|418.73|414.63|418.74|414.64|418.53|414.43|10
1637582620000|2021-11-22 12:03:40|418.68|414.58|418.93|414.83|418.98|414.88|418.68|414.58|19
1637582630000|2021-11-22 12:03:50|418.89|414.79|419.12|415.02|419.14|415.04|418.89|414.79|12
1637582640000|2021-11-22 12:04:00|419.1|415|418.16|414.06|419.2|415.1|418.15|414.05|19
1637582650000|2021-11-22 12:04:10|418.2|414.1|417.88|413.78|418.22|414.12|417.86|413.76|28
1637582660000|2021-11-22 12:04:20|417.72|413.62|418.92|414.82|419.16|415.06|417.72|413.62|33
1637582670000|2021-11-22 12:04:30|418.91|414.81|418.86|414.76|419.03|414.93|418.71|414.61|22
1637582680000|2021-11-22 12:04:40|418.87|414.77|418.66|414.56|418.88|414.78|418.56|414.46|18
1637582690000|2021-11-22 12:04:50|418.65|414.55|418.67|414.57|418.7|414.6|418.55|414.45|15
1637582700000|2021-11-22 12:05:00|418.69|414.59|418.76|414.66|418.89|414.79|418.65|414.55|16
1637582710000|2021-11-22 12:05:10|418.74|414.64|418.96|414.86|419.05|414.95|418.74|414.64|9
1637582720000|2021-11-22 12:05:20|418.91|414.81|418.78|414.68|418.98|414.88|418.77|414.67|15
1637582730000|2021-11-22 12:05:30|418.92|414.82|418.94|414.84|418.94|414.84|418.73|414.63|5
1637582740000|2021-11-22 12:05:40|418.88|414.78|418.95|414.85|419.09|414.99|418.8|414.7|24
1637582750000|2021-11-22 12:05:50|418.97|414.87|419|414.9|419.05|414.95|418.8|414.7|19
1637582760000|2021-11-22 12:06:00|418.87|414.77|418.8|414.7|418.87|414.77|418.6|414.5|18
1637582770000|2021-11-22 12:06:10|418.81|414.71|418.81|414.71|418.82|414.72|418.59|414.49|14
1637582780000|2021-11-22 12:06:20|418.82|414.72|418.71|414.61|418.83|414.73|418.71|414.61|5
1637582790000|2021-11-22 12:06:30|418.69|414.59|418.72|414.62|418.74|414.64|418.69|414.59|7
1637582800000|2021-11-22 12:06:40|418.74|414.64|418.66|414.56|418.75|414.65|418.66|414.56|13
1637582810000|2021-11-22 12:06:50|418.64|414.54|418.91|414.81|418.91|414.81|418.6|414.5|10
1637582820000|2021-11-22 12:07:00|418.9|414.8|418.84|414.74|418.9|414.8|418.84|414.74|10
1637582830000|2021-11-22 12:07:10|418.85|414.75|418.9|414.8|418.9|414.8|418.8|414.7|9
1637582840000|2021-11-22 12:07:20|418.89|414.79|419|414.9|419.14|415.04|418.89|414.79|12
1637582850000|2021-11-22 12:07:30|419.1|415|419.37|415.27|419.39|415.29|419.1|415|23
1637582860000|2021-11-22 12:07:40|419.42|415.32|419.57|415.47|419.57|415.47|419.28|415.18|13
1637582870000|2021-11-22 12:07:50|419.56|415.46|419.57|415.47|419.57|415.47|419.28|415.18|18
1637582880000|2021-11-22 12:08:00|419.58|415.48|419.38|415.28|419.59|415.49|419.27|415.17|14
1637582890000|2021-11-22 12:08:10|419.36|415.26|419.39|415.29|419.43|415.33|419.27|415.17|8
1637582900000|2021-11-22 12:08:20|419.33|415.23|419.17|415.07|419.34|415.24|419.14|415.04|15
1637582910000|2021-11-22 12:08:30|419.2|415.1|419.29|415.19|419.31|415.21|419.06|414.96|13
1637582920000|2021-11-22 12:08:40|419.31|415.21|419.5|415.4|419.5|415.4|419.11|415.01|14
1637582930000|2021-11-22 12:08:50|419.33|415.23|419.3|415.2|419.51|415.41|419.17|415.07|14
1637582940000|2021-11-22 12:09:00|419.31|415.21|419.35|415.25|419.61|415.51|419.17|415.07|14
1637582950000|2021-11-22 12:09:10|419.38|415.28|419.11|415.01|419.49|415.39|419.07|414.97|23
1637582960000|2021-11-22 12:09:20|419.07|414.97|419.05|414.95|419.07|414.97|419.03|414.93|7
1637582970000|2021-11-22 12:09:30|419.01|414.91|418.79|414.69|419.01|414.91|418.74|414.64|23
1637582980000|2021-11-22 12:09:40|418.78|414.68|418.73|414.63|418.94|414.84|418.73|414.63|8
1637582990000|2021-11-22 12:09:50|418.74|414.64|418.77|414.67|418.84|414.74|418.62|414.52|24
1637583000000|2021-11-22 12:10:00|418.81|414.71|418.91|414.81|418.93|414.83|418.65|414.55|21
1637583010000|2021-11-22 12:10:10|418.92|414.82|418.86|414.76|418.92|414.82|418.85|414.75|7
1637583020000|2021-11-22 12:10:20|418.84|414.74|419.01|414.91|419.09|414.99|418.73|414.63|18
1637583030000|2021-11-22 12:10:30|419.02|414.92|418.9|414.8|419.07|414.97|418.9|414.8|17
1637583040000|2021-11-22 12:10:40|419.03|414.93|419.04|414.94|419.07|414.97|418.9|414.8|7
1637583050000|2021-11-22 12:10:50|418.9|414.8|418.9|414.8|419.09|414.99|418.9|414.8|5
1637583060000|2021-11-22 12:11:00|419|414.9|419.23|415.13|419.26|415.16|419|414.9|15
1637583070000|2021-11-22 12:11:10|419.25|415.15|419.25|415.15|419.25|415.15|419.25|415.15|1
1637583080000|2021-11-22 12:11:20|419.28|415.18|419.23|415.13|419.28|415.18|419.21|415.11|9
1637583090000|2021-11-22 12:11:30|419.25|415.15|419.1|415|419.25|415.15|419.1|415|12
1637583100000|2021-11-22 12:11:40|419.21|415.11|419.39|415.29|419.4|415.3|419.21|415.11|9
1637583110000|2021-11-22 12:11:50|419.18|415.08|419.17|415.07|419.37|415.27|419|414.9|9
1637583120000|2021-11-22 12:12:00|419.24|415.14|419.14|415.04|419.26|415.16|418.82|414.72|20
1637583130000|2021-11-22 12:12:10|419.13|415.03|419.05|414.95|419.13|415.03|418.88|414.78|11
1637583140000|2021-11-22 12:12:20|419.02|414.92|418.99|414.89|419.03|414.93|418.96|414.86|15
1637583150000|2021-11-22 12:12:30|418.94|414.84|418.82|414.72|418.94|414.84|418.79|414.69|4
1637583160000|2021-11-22 12:12:40|418.83|414.73|418.69|414.59|418.96|414.86|418.69|414.59|14
1637583170000|2021-11-22 12:12:50|418.7|414.6|418.69|414.59|418.7|414.6|418.69|414.59|2
1637583180000|2021-11-22 12:13:00|418.61|414.51|418.82|414.72|418.82|414.72|418.61|414.51|3
1637583190000|2021-11-22 12:13:10|418.83|414.73|418.55|414.45|418.83|414.73|418.53|414.43|11
1637583200000|2021-11-22 12:13:20|418.54|414.44|418.37|414.27|418.56|414.46|418.37|414.27|12
1637583210000|2021-11-22 12:13:30|418.36|414.26|418.31|414.21|418.37|414.27|418.31|414.21|9
1637583220000|2021-11-22 12:13:40|418.25|414.15|417.91|413.81|418.3|414.2|417.86|413.76|26
1637583230000|2021-11-22 12:13:50|417.96|413.86|417.74|413.64|417.96|413.86|417.74|413.64|14
1637583240000|2021-11-22 12:14:00|417.69|413.59|417.67|413.57|417.85|413.75|417.67|413.57|8
1637583250000|2021-11-22 12:14:10|417.62|413.52|417.56|413.46|417.62|413.52|417.55|413.45|9
1637583260000|2021-11-22 12:14:20|417.55|413.45|417.33|413.23|417.56|413.46|417.33|413.23|15
1637583270000|2021-11-22 12:14:30|417.36|413.26|417.44|413.34|417.8|413.7|417.35|413.25|27
1637583280000|2021-11-22 12:14:40|417.47|413.37|417.42|413.32|417.49|413.39|417.2|413.1|16
1637583290000|2021-11-22 12:14:50|417.47|413.37|417.78|413.68|417.78|413.68|417.42|413.32|16
1637583300000|2021-11-22 12:15:00|417.8|413.7|417.71|413.61|417.82|413.72|417.71|413.61|14
1637583310000|2021-11-22 12:15:10|417.75|413.65|417.84|413.74|417.84|413.74|417.65|413.55|28
1637583320000|2021-11-22 12:15:20|417.82|413.72|418.09|413.99|418.25|414.15|417.82|413.72|26
1637583330000|2021-11-22 12:15:30|418.13|414.03|418.27|414.17|418.3|414.2|417.99|413.89|21
1637583340000|2021-11-22 12:15:40|418.24|414.14|418.18|414.08|418.34|414.24|418.18|414.08|16
1637583350000|2021-11-22 12:15:50|418.16|414.06|418.05|413.95|418.2|414.1|417.92|413.82|19
1637583360000|2021-11-22 12:16:00|418.06|413.96|418.1|414|418.21|414.11|418.05|413.95|25
1637583370000|2021-11-22 12:16:10|418.13|414.03|417.99|413.89|418.2|414.1|417.93|413.83|23
1637583380000|2021-11-22 12:16:20|417.98|413.88|417.8|413.7|417.99|413.89|417.77|413.67|13
1637583390000|2021-11-22 12:16:30|417.78|413.68|417.7|413.6|417.78|413.68|417.62|413.52|15
1637583400000|2021-11-22 12:16:40|417.66|413.56|418.04|413.94|418.11|414.01|417.63|413.53|18
1637583410000|2021-11-22 12:16:50|418.06|413.96|417.96|413.86|418.06|413.96|417.87|413.77|9
1637583420000|2021-11-22 12:17:00|417.85|413.75|417.53|413.43|417.87|413.77|417.53|413.43|16
1637583430000|2021-11-22 12:17:10|417.51|413.41|417.48|413.38|417.59|413.49|417.48|413.38|6
1637583440000|2021-11-22 12:17:20|417.51|413.41|417.6|413.5|417.7|413.6|417.46|413.36|20
1637583450000|2021-11-22 12:17:30|417.66|413.56|417.93|413.83|418.03|413.93|417.66|413.56|19
1637583460000|2021-11-22 12:17:40|417.98|413.88|418|413.9|418.05|413.95|417.94|413.84|21
1637583470000|2021-11-22 12:17:50|417.98|413.88|417.98|413.88|418.02|413.92|417.93|413.83|14
1637583480000|2021-11-22 12:18:00|417.95|413.85|417.94|413.84|418.03|413.93|417.92|413.82|13
1637583490000|2021-11-22 12:18:10|417.97|413.87|418.08|413.98|418.15|414.05|417.92|413.82|16
1637583500000|2021-11-22 12:18:20|418.05|413.95|418.3|414.2|418.3|414.2|418|413.9|21
1637583510000|2021-11-22 12:18:30|418.33|414.23|418.29|414.19|418.38|414.28|418.26|414.16|12
1637583520000|2021-11-22 12:18:40|418.31|414.21|418.24|414.14|418.31|414.21|418.23|414.13|9
1637583530000|2021-11-22 12:18:50|418.23|414.13|418.28|414.18|418.33|414.23|418.23|414.13|8
1637583540000|2021-11-22 12:19:00|418.33|414.23|418.38|414.28|418.38|414.28|418.33|414.23|3
1637583550000|2021-11-22 12:19:10|418.36|414.26|418.36|414.26|418.55|414.45|418.17|414.07|20
1637583560000|2021-11-22 12:19:20|418.35|414.25|418.27|414.17|418.52|414.42|418.2|414.1|9
1637583570000|2021-11-22 12:19:30|418.34|414.24|418.73|414.63|418.73|414.63|418.2|414.1|20
1637583580000|2021-11-22 12:19:40|418.3|414.2|418.57|414.47|418.61|414.51|418.3|414.2|13
1637583590000|2021-11-22 12:19:50|418.61|414.51|418.6|414.5|418.79|414.69|418.4|414.3|15
1637583600000|2021-11-22 12:20:00|418.76|414.66|418.77|414.67|418.84|414.74|418.6|414.5|19
1637583610000|2021-11-22 12:20:10|418.75|414.65|418.7|414.6|418.85|414.75|418.7|414.6|8
1637583620000|2021-11-22 12:20:20|418.82|414.72|418.85|414.75|418.85|414.75|418.7|414.6|6
1637583630000|2021-11-22 12:20:30|418.79|414.69|418.98|414.88|418.98|414.88|418.7|414.6|8
1637583640000|2021-11-22 12:20:40|418.94|414.84|418.65|414.55|419|414.9|418.65|414.55|24
1637583650000|2021-11-22 12:20:50|418.59|414.49|418.45|414.35|418.77|414.67|418.44|414.34|24
1637583660000|2021-11-22 12:21:00|418.3|414.2|418.46|414.36|418.57|414.47|418.3|414.2|14
1637583670000|2021-11-22 12:21:10|418.48|414.38|418.56|414.46|418.76|414.66|418.48|414.38|17
1637583680000|2021-11-22 12:21:20|418.59|414.49|418.64|414.54|418.76|414.66|418.44|414.34|8
1637583690000|2021-11-22 12:21:30|418.58|414.48|418.62|414.52|418.82|414.72|418.58|414.48|9
1637583700000|2021-11-22 12:21:40|418.59|414.49|418.7|414.6|418.78|414.68|418.59|414.49|15
1637583710000|2021-11-22 12:21:50|418.71|414.61|418.8|414.7|419.01|414.91|418.71|414.61|12
1637583720000|2021-11-22 12:22:00|418.99|414.89|418.89|414.79|419|414.9|418.83|414.73|23
1637583730000|2021-11-22 12:22:10|418.87|414.77|418.71|414.61|418.87|414.77|418.7|414.6|11
1637583740000|2021-11-22 12:22:20|418.64|414.54|418.94|414.84|418.97|414.87|418.59|414.49|21
1637583750000|2021-11-22 12:22:30|418.92|414.82|418.9|414.8|419.05|414.95|418.89|414.79|9
1637583760000|2021-11-22 12:22:40|419.05|414.95|419.06|414.96|419.12|415.02|419|414.9|12
1637583770000|2021-11-22 12:22:50|419.07|414.97|418.93|414.83|419.07|414.97|418.91|414.81|6
1637583780000|2021-11-22 12:23:00|418.92|414.82|418.7|414.6|418.92|414.82|418.7|414.6|20
1637583790000|2021-11-22 12:23:10|418.66|414.56|418.66|414.56|418.73|414.63|418.66|414.56|7
1637583800000|2021-11-22 12:23:20|418.67|414.57|418.92|414.82|419.12|415.02|418.6|414.5|19
1637583810000|2021-11-22 12:23:30|418.93|414.83|418.8|414.7|419.04|414.94|418.8|414.7|15
1637583820000|2021-11-22 12:23:40|418.95|414.85|418.8|414.7|419|414.9|418.8|414.7|12
1637583830000|2021-11-22 12:23:50|418.95|414.85|418.98|414.88|418.98|414.88|418.95|414.85|2
1637583850000|2021-11-22 12:24:10|419.01|414.91|418.9|414.8|419.01|414.91|418.8|414.7|4
1637583860000|2021-11-22 12:24:20|419.04|414.94|419.05|414.95|419.05|414.95|418.89|414.79|10
1637583870000|2021-11-22 12:24:30|418.96|414.86|419.08|414.98|419.08|414.98|418.96|414.86|6
1637583880000|2021-11-22 12:24:40|419.24|415.14|419.2|415.1|419.24|415.14|419.08|414.98|6
1637583890000|2021-11-22 12:24:50|419.08|414.98|418.78|414.68|419.33|415.23|418.78|414.68|18
1637583900000|2021-11-22 12:25:00|418.85|414.75|418.88|414.78|418.93|414.83|418.85|414.75|13
1637583910000|2021-11-22 12:25:10|418.91|414.81|418.86|414.76|419.01|414.91|418.78|414.68|12
1637583920000|2021-11-22 12:25:20|418.84|414.74|418.94|414.84|418.96|414.86|418.81|414.71|15
1637583930000|2021-11-22 12:25:30|418.93|414.83|419.3|415.2|419.45|415.35|418.93|414.83|23
1637583940000|2021-11-22 12:25:40|419.32|415.22|419.22|415.12|419.33|415.23|419.17|415.07|18
1637583950000|2021-11-22 12:25:50|419.21|415.11|419.22|415.12|419.28|415.18|419.17|415.07|16
1637583960000|2021-11-22 12:26:00|419.2|415.1|419.11|415.01|419.23|415.13|419.11|415.01|17
1637583970000|2021-11-22 12:26:10|419.1|415|419.11|415.01|419.17|415.07|418.88|414.78|20
1637583980000|2021-11-22 12:26:20|419.12|415.02|419.37|415.27|419.61|415.51|419.07|414.97|15
1637583990000|2021-11-22 12:26:30|419.32|415.22|419.67|415.57|419.71|415.61|419.32|415.22|21
1637584000000|2021-11-22 12:26:40|419.81|415.71|419.81|415.71|419.83|415.73|419.81|415.71|5
1637584010000|2021-11-22 12:26:50|419.85|415.75|420.06|415.96|420.3|416.2|419.63|415.53|23
1637584020000|2021-11-22 12:27:00|420.1|416|419.9|415.8|420.13|416.03|419.89|415.79|19
1637584030000|2021-11-22 12:27:10|419.93|415.83|420.02|415.92|420.2|416.1|419.91|415.81|26
1637584040000|2021-11-22 12:27:20|420|415.9|420.29|416.19|420.29|416.19|420|415.9|32
1637584050000|2021-11-22 12:27:30|420.26|416.16|420.34|416.24|420.39|416.29|420.26|416.16|22
1637584060000|2021-11-22 12:27:40|420.33|416.23|420.26|416.16|420.39|416.29|420.23|416.13|21
1637584070000|2021-11-22 12:27:50|420.32|416.22|420.28|416.18|420.41|416.31|420.22|416.12|19
1637584080000|2021-11-22 12:28:00|420.43|416.33|420.53|416.43|420.53|416.43|420.34|416.24|21
1637584090000|2021-11-22 12:28:10|420.55|416.45|420.44|416.34|420.59|416.49|420.43|416.33|29
1637584100000|2021-11-22 12:28:20|420.42|416.32|420.5|416.4|420.63|416.53|420.3|416.2|25
1637584110000|2021-11-22 12:28:30|420.58|416.48|420.81|416.71|421|416.9|420.39|416.29|25
1637584120000|2021-11-22 12:28:40|420.85|416.75|420.85|416.75|420.99|416.89|420.72|416.62|24
1637584130000|2021-11-22 12:28:50|420.86|416.76|421.18|417.08|421.18|417.08|420.83|416.73|28
1637584140000|2021-11-22 12:29:00|421.14|417.04|421.46|417.36|421.64|417.54|421.14|417.04|33
1637584150000|2021-11-22 12:29:10|421.51|417.41|421.43|417.33|421.55|417.45|421.34|417.24|31
1637584160000|2021-11-22 12:29:20|421.38|417.28|421.39|417.29|421.39|417.29|421.25|417.15|18
1637584170000|2021-11-22 12:29:30|421.4|417.3|421.38|417.28|421.54|417.44|421.2|417.1|23
1637584180000|2021-11-22 12:29:40|421.42|417.32|421.51|417.41|421.51|417.41|421.3|417.2|14
1637584190000|2021-11-22 12:29:50|421.48|417.38|421.61|417.51|421.61|417.51|421.46|417.36|12
1637584200000|2021-11-22 12:30:00|421.62|417.52|421.68|417.58|421.74|417.64|421.62|417.52|12
1637584210000|2021-11-22 12:30:10|421.7|417.6|421.39|417.29|421.7|417.6|421.35|417.25|22
1637584220000|2021-11-22 12:30:20|421.44|417.34|421.51|417.41|421.65|417.55|421.41|417.31|22
1637584230000|2021-11-22 12:30:30|421.42|417.32|421.78|417.68|421.81|417.71|421.42|417.32|21
1637584240000|2021-11-22 12:30:40|421.82|417.72|421.75|417.65|421.86|417.76|421.7|417.6|11
1637584250000|2021-11-22 12:30:50|421.85|417.75|421.9|417.8|421.9|417.8|421.65|417.55|18
1637584260000|2021-11-22 12:31:00|421.65|417.55|421.7|417.6|421.96|417.86|421.59|417.49|22
1637584270000|2021-11-22 12:31:10|421.68|417.58|421.55|417.45|421.71|417.61|421.44|417.34|20
1637584280000|2021-11-22 12:31:20|421.56|417.46|421.49|417.39|421.56|417.46|421.19|417.09|21
1637584290000|2021-11-22 12:31:30|421.51|417.41|421.76|417.66|421.78|417.68|421.43|417.33|23
1637584300000|2021-11-22 12:31:40|421.75|417.65|421.82|417.72|421.82|417.72|421.73|417.63|22
1637584310000|2021-11-22 12:31:50|421.84|417.74|422.2|418.1|422.2|418.1|421.81|417.71|19
1637584320000|2021-11-22 12:32:00|422.17|418.07|422.54|418.44|422.6|418.5|422.17|418.07|16
1637584330000|2021-11-22 12:32:10|422.56|418.46|422.54|418.44|422.56|418.46|422.28|418.18|21
1637584340000|2021-11-22 12:32:20|422.5|418.4|422.69|418.59|422.69|418.59|422.48|418.38|17
1637584350000|2021-11-22 12:32:30|422.68|418.58|423|418.9|423|418.9|422.6|418.5|23
1637584360000|2021-11-22 12:32:40|423.05|418.95|423.48|419.38|423.49|419.39|423|418.9|27
1637584370000|2021-11-22 12:32:50|423.44|419.34|423.77|419.67|423.88|419.78|423.44|419.34|31
1637584380000|2021-11-22 12:33:00|423.86|419.76|423.89|419.79|423.96|419.86|423.78|419.68|27
1637584390000|2021-11-22 12:33:10|423.91|419.81|423.78|419.68|423.91|419.81|423.78|419.68|26
1637584400000|2021-11-22 12:33:20|423.77|419.67|423.73|419.63|423.78|419.68|423.64|419.54|29
1637584410000|2021-11-22 12:33:30|423.71|419.61|423.72|419.62|423.72|419.62|423.61|419.51|17
1637584420000|2021-11-22 12:33:40|423.74|419.64|423.05|418.95|423.74|419.64|423|418.9|32
1637584430000|2021-11-22 12:33:50|423.04|418.94|423.03|418.93|423.26|419.16|423.01|418.91|27
1637584440000|2021-11-22 12:34:00|423.04|418.94|422.79|418.69|423.11|419.01|422.78|418.68|25
1637584450000|2021-11-22 12:34:10|422.89|418.79|423.2|419.1|423.2|419.1|422.79|418.69|27
1637584460000|2021-11-22 12:34:20|423.24|419.14|423.63|419.53|423.65|419.55|423.1|419|31
1637584470000|2021-11-22 12:34:30|423.65|419.55|423.36|419.26|423.72|419.62|423.36|419.26|28
1637584480000|2021-11-22 12:34:40|423.38|419.28|423.14|419.04|423.43|419.33|423.1|419|28
1637584490000|2021-11-22 12:34:50|423.11|419.01|422.85|418.75|423.15|419.05|422.83|418.73|17
1637584500000|2021-11-22 12:35:00|422.84|418.74|422.91|418.81|422.92|418.82|422.8|418.7|14
1637584510000|2021-11-22 12:35:10|422.92|418.82|422.61|418.51|422.92|418.82|422.61|418.51|25
1637584520000|2021-11-22 12:35:20|422.58|418.48|422.44|418.34|422.58|418.48|422.26|418.16|23
1637584530000|2021-11-22 12:35:30|422.35|418.25|421.92|417.82|422.45|418.35|421.92|417.82|34
1637584540000|2021-11-22 12:35:40|421.95|417.85|421.81|417.71|422.14|418.04|421.69|417.59|28
1637584550000|2021-11-22 12:35:50|421.82|417.72|422.02|417.92|422.02|417.92|421.8|417.7|23
1637584560000|2021-11-22 12:36:00|422.01|417.91|422.11|418.01|422.25|418.15|422|417.9|29
1637584570000|2021-11-22 12:36:10|422.1|418|422.08|417.98|422.18|418.08|422.05|417.95|22
1637584580000|2021-11-22 12:36:20|422.07|417.97|421.6|417.5|422.07|417.97|421.6|417.5|25
1637584590000|2021-11-22 12:36:30|421.61|417.51|421.63|417.53|421.74|417.64|421.54|417.44|22
1637584600000|2021-11-22 12:36:40|421.64|417.54|421.66|417.56|421.87|417.77|421.64|417.54|26
1637584610000|2021-11-22 12:36:50|421.62|417.52|421.35|417.25|421.62|417.52|421.27|417.17|17
1637584620000|2021-11-22 12:37:00|421.37|417.27|421.47|417.37|421.57|417.47|421.37|417.27|26
1637584630000|2021-11-22 12:37:10|421.48|417.38|421.1|417|421.48|417.38|421.1|417|31
1637584640000|2021-11-22 12:37:20|421.27|417.17|421.02|416.92|421.29|417.19|420.98|416.88|22
1637584650000|2021-11-22 12:37:30|421.01|416.91|420.99|416.89|421.19|417.09|420.86|416.76|30
1637584660000|2021-11-22 12:37:40|421|416.9|421.17|417.07|421.3|417.2|421|416.9|26
1637584670000|2021-11-22 12:37:50|421.18|417.08|421.22|417.12|421.29|417.19|421.06|416.96|20
1637584680000|2021-11-22 12:38:00|421.21|417.11|421.32|417.22|421.35|417.25|421.11|417.01|24
1637584690000|2021-11-22 12:38:10|421.34|417.24|421.06|416.96|421.34|417.24|421.06|416.96|17
1637584700000|2021-11-22 12:38:20|421.08|416.98|420.83|416.73|421.08|416.98|420.83|416.73|16
1637584710000|2021-11-22 12:38:30|420.8|416.7|420.8|416.7|420.96|416.86|420.76|416.66|26
1637584720000|2021-11-22 12:38:40|420.79|416.69|420.6|416.5|420.79|416.69|420.49|416.39|20
1637584730000|2021-11-22 12:38:50|420.57|416.47|420.61|416.51|420.69|416.59|420.52|416.42|26
1637584740000|2021-11-22 12:39:00|420.65|416.55|420.6|416.5|420.84|416.74|420.59|416.49|31
1637584750000|2021-11-22 12:39:10|420.59|416.49|420.52|416.42|420.61|416.51|420.33|416.23|28
1637584760000|2021-11-22 12:39:20|420.51|416.41|420.57|416.47|420.6|416.5|420.38|416.28|26
1637584770000|2021-11-22 12:39:30|420.51|416.41|420.72|416.62|420.85|416.75|420.46|416.36|25
1637584780000|2021-11-22 12:39:40|420.7|416.6|420.69|416.59|420.84|416.74|420.63|416.53|26
1637584790000|2021-11-22 12:39:50|420.79|416.69|420.73|416.63|420.87|416.77|420.72|416.62|25
1637584800000|2021-11-22 12:40:00|420.71|416.61|421.1|417|421.1|417|420.7|416.6|30
1637584810000|2021-11-22 12:40:10|421.04|416.94|421.01|416.91|421.23|417.13|421|416.9|27
1637584820000|2021-11-22 12:40:20|421|416.9|420.76|416.66|421|416.9|420.76|416.66|34
1637584830000|2021-11-22 12:40:30|420.79|416.69|420.94|416.84|421.06|416.96|420.79|416.69|26
1637584840000|2021-11-22 12:40:40|420.95|416.85|421.16|417.06|421.18|417.08|420.95|416.85|21
1637584850000|2021-11-22 12:40:50|421.15|417.05|420.98|416.88|421.18|417.08|420.86|416.76|29
1637584860000|2021-11-22 12:41:00|420.99|416.89|420.75|416.65|421.05|416.95|420.74|416.64|32
1637584870000|2021-11-22 12:41:10|420.69|416.59|420.46|416.36|420.74|416.64|420.37|416.27|27
1637584880000|2021-11-22 12:41:20|420.5|416.4|420.34|416.24|420.57|416.47|420.3|416.2|22
1637584890000|2021-11-22 12:41:30|420.28|416.18|420.28|416.18|420.44|416.34|420.28|416.18|30
1637584900000|2021-11-22 12:41:40|420.31|416.21|420.57|416.47|420.62|416.52|420.29|416.19|30
1637584910000|2021-11-22 12:41:50|420.55|416.45|420.39|416.29|420.59|416.49|420.37|416.27|18
1637584920000|2021-11-22 12:42:00|420.4|416.3|420.45|416.35|420.59|416.49|420.37|416.27|17
1637584930000|2021-11-22 12:42:10|420.42|416.32|420.42|416.32|420.43|416.33|420.23|416.13|20
1637584940000|2021-11-22 12:42:20|420.41|416.31|420.36|416.26|420.47|416.37|420.21|416.11|29
1637584950000|2021-11-22 12:42:30|420.35|416.25|420.48|416.38|420.48|416.38|420.2|416.1|28
1637584960000|2021-11-22 12:42:40|420.46|416.36|420.36|416.26|420.55|416.45|420.36|416.26|19
1637584970000|2021-11-22 12:42:50|420.4|416.3|420.54|416.44|420.64|416.54|420.36|416.26|27
1637584980000|2021-11-22 12:43:00|420.56|416.46|420.44|416.34|420.58|416.48|420.37|416.27|21
1637584990000|2021-11-22 12:43:10|420.41|416.31|420.43|416.33|420.49|416.39|420.14|416.04|32
1637585000000|2021-11-22 12:43:20|420.51|416.41|420.43|416.33|420.62|416.52|420.3|416.2|22
1637585010000|2021-11-22 12:43:30|420.44|416.34|420.4|416.3|420.76|416.66|420.4|416.3|20
1637585020000|2021-11-22 12:43:40|420.49|416.39|420.69|416.59|420.77|416.67|420.49|416.39|19
1637585030000|2021-11-22 12:43:50|420.66|416.56|420.6|416.5|420.69|416.59|420.5|416.4|29
1637585040000|2021-11-22 12:44:00|420.65|416.55|420.81|416.71|420.81|416.71|420.62|416.52|20
1637585050000|2021-11-22 12:44:10|420.8|416.7|420.72|416.62|420.81|416.71|420.68|416.58|16
1637585060000|2021-11-22 12:44:20|420.7|416.6|421.03|416.93|421.1|417|420.7|416.6|19
1637585070000|2021-11-22 12:44:30|420.99|416.89|421.15|417.05|421.15|417.05|420.9|416.8|15
1637585080000|2021-11-22 12:44:40|421.14|417.04|421.2|417.1|421.35|417.25|421.13|417.03|12
1637585090000|2021-11-22 12:44:50|421.23|417.13|421.36|417.26|421.36|417.26|421.22|417.12|11
1637585100000|2021-11-22 12:45:00|421.32|417.22|421.34|417.24|421.41|417.31|421.2|417.1|16
1637585110000|2021-11-22 12:45:10|421.31|417.21|421.09|416.99|421.33|417.23|421.01|416.91|24
1637585120000|2021-11-22 12:45:20|421.1|417|420.87|416.77|421.15|417.05|420.8|416.7|22
1637585130000|2021-11-22 12:45:30|420.8|416.7|420.82|416.72|420.85|416.75|420.59|416.49|18
1637585140000|2021-11-22 12:45:40|420.85|416.75|420.86|416.76|420.87|416.77|420.64|416.54|10
1637585150000|2021-11-22 12:45:50|420.74|416.64|420.19|416.09|420.74|416.64|420.18|416.08|31
1637585160000|2021-11-22 12:46:00|420.2|416.1|420.2|416.1|420.4|416.3|420.18|416.08|17
1637585170000|2021-11-22 12:46:10|420.19|416.09|420.4|416.3|420.48|416.38|420.17|416.07|22
1637585180000|2021-11-22 12:46:20|420.56|416.46|420.15|416.05|420.56|416.46|420.13|416.03|23
1637585190000|2021-11-22 12:46:30|420.26|416.16|419.88|415.78|420.26|416.16|419.88|415.78|24
1637585200000|2021-11-22 12:46:40|419.86|415.76|419.78|415.68|419.9|415.8|419.71|415.61|22
1637585210000|2021-11-22 12:46:50|419.74|415.64|419.78|415.68|419.79|415.69|419.73|415.63|14
1637585220000|2021-11-22 12:47:00|419.83|415.73|419.69|415.59|419.92|415.82|419.68|415.58|25
1637585230000|2021-11-22 12:47:10|419.68|415.58|419.74|415.64|419.74|415.64|419.65|415.55|6
1637585240000|2021-11-22 12:47:20|419.72|415.62|419.64|415.54|419.74|415.64|419.47|415.37|15
1637585250000|2021-11-22 12:47:30|419.59|415.49|419.45|415.35|419.72|415.62|419.45|415.35|14
1637585260000|2021-11-22 12:47:40|419.47|415.37|419.7|415.6|419.7|415.6|419.47|415.37|16
1637585270000|2021-11-22 12:47:50|419.62|415.52|419.7|415.6|419.7|415.6|419.55|415.45|11
1637585280000|2021-11-22 12:48:00|419.58|415.48|419.7|415.6|419.7|415.6|419.55|415.45|4
1637585290000|2021-11-22 12:48:10|419.6|415.5|419.45|415.35|419.6|415.5|419.39|415.29|16
1637585300000|2021-11-22 12:48:20|419.47|415.37|419.41|415.31|419.55|415.45|419.41|415.31|12
1637585310000|2021-11-22 12:48:30|419.45|415.35|419.28|415.18|419.45|415.35|419.24|415.14|11
1637585320000|2021-11-22 12:48:40|419.27|415.17|419.39|415.29|419.39|415.29|419.17|415.07|8
1637585330000|2021-11-22 12:48:50|419.38|415.28|419.2|415.1|419.38|415.28|419.08|414.98|22
1637585340000|2021-11-22 12:49:00|419.04|414.94|419.15|415.05|419.23|415.13|418.98|414.88|17
1637585350000|2021-11-22 12:49:10|419.18|415.08|419.19|415.09|419.21|415.11|419.18|415.08|3
1637585360000|2021-11-22 12:49:20|419.21|415.11|419.23|415.13|419.26|415.16|419.21|415.11|7
1637585370000|2021-11-22 12:49:30|419.21|415.11|419.16|415.06|419.33|415.23|419.16|415.06|14
1637585380000|2021-11-22 12:49:40|419.17|415.07|419.03|414.93|419.18|415.08|418.96|414.86|13
1637585390000|2021-11-22 12:49:50|418.98|414.88|418.96|414.86|419.08|414.98|418.9|414.8|9
1637585400000|2021-11-22 12:50:00|418.95|414.85|419.18|415.08|419.18|415.08|418.83|414.73|19
1637585410000|2021-11-22 12:50:10|419.23|415.13|419.33|415.23|419.43|415.33|419.03|414.93|17
1637585420000|2021-11-22 12:50:20|419.34|415.24|419.61|415.51|419.61|415.51|419.27|415.17|12
1637585430000|2021-11-22 12:50:30|419.62|415.52|419.73|415.63|419.83|415.73|419.57|415.47|22
1637585440000|2021-11-22 12:50:40|419.76|415.66|419.59|415.49|419.79|415.69|419.52|415.42|22
1637585450000|2021-11-22 12:50:50|419.6|415.5|419.43|415.33|419.69|415.59|419.43|415.33|17
1637585460000|2021-11-22 12:51:00|419.37|415.27|419.23|415.13|419.37|415.27|419.09|414.99|18
1637585470000|2021-11-22 12:51:10|419.2|415.1|419.27|415.17|419.43|415.33|419.2|415.1|11
1637585480000|2021-11-22 12:51:20|419.26|415.16|419.25|415.15|419.36|415.26|419.25|415.15|4
1637585490000|2021-11-22 12:51:30|419.23|415.13|419.27|415.17|419.39|415.29|419.22|415.12|16
1637585500000|2021-11-22 12:51:40|419.28|415.18|419.26|415.16|419.38|415.28|419.21|415.11|26
1637585510000|2021-11-22 12:51:50|419.28|415.18|419.09|414.99|419.28|415.18|419.09|414.99|14
1637585520000|2021-11-22 12:52:00|419.07|414.97|419.02|414.92|419.19|415.09|419|414.9|13
1637585530000|2021-11-22 12:52:10|418.99|414.89|419|414.9|419.23|415.13|418.99|414.89|17
1637585540000|2021-11-22 12:52:20|418.98|414.88|419.39|415.29|419.39|415.29|418.98|414.88|24
1637585550000|2021-11-22 12:52:30|419.3|415.2|419.3|415.2|419.35|415.25|419.2|415.1|24
1637585560000|2021-11-22 12:52:40|419.14|415.04|419.05|414.95|419.29|415.19|419.04|414.94|16
1637585570000|2021-11-22 12:52:50|419.25|415.15|419.09|414.99|419.29|415.19|419.07|414.97|14
1637585580000|2021-11-22 12:53:00|419.11|415.01|419.02|414.92|419.16|415.06|418.95|414.85|23
1637585590000|2021-11-22 12:53:10|418.98|414.88|419.02|414.92|419.17|415.07|418.98|414.88|19
1637585600000|2021-11-22 12:53:20|419.03|414.93|419.1|415|419.12|415.02|419.02|414.92|9
1637585610000|2021-11-22 12:53:30|419.12|415.02|419.39|415.29|419.39|415.29|419.12|415.02|17
1637585620000|2021-11-22 12:53:40|419.4|415.3|419.39|415.29|419.4|415.3|419.32|415.22|4
1637585630000|2021-11-22 12:53:50|419.4|415.3|419.09|414.99|419.41|415.31|419.08|414.98|11
1637585640000|2021-11-22 12:54:00|419.08|414.98|419.04|414.94|419.08|414.98|419.04|414.94|7
1637585650000|2021-11-22 12:54:10|419.08|414.98|419.17|415.07|419.21|415.11|419.03|414.93|12
1637585660000|2021-11-22 12:54:20|419.35|415.25|419.29|415.19|419.46|415.36|419.1|415|19
1637585670000|2021-11-22 12:54:30|419.46|415.36|419.25|415.15|419.46|415.36|419.11|415.01|12
1637585680000|2021-11-22 12:54:40|419.22|415.12|419.38|415.28|419.38|415.28|419.1|415|17
1637585690000|2021-11-22 12:54:50|419.28|415.18|419.4|415.3|419.47|415.37|419.28|415.18|16
1637585700000|2021-11-22 12:55:00|419.39|415.29|419.57|415.47|419.61|415.51|419.35|415.25|15
1637585710000|2021-11-22 12:55:10|419.47|415.37|419.47|415.37|419.52|415.42|419.28|415.18|14
1637585720000|2021-11-22 12:55:20|419.41|415.31|419.3|415.2|419.49|415.39|419.2|415.1|19
1637585730000|2021-11-22 12:55:30|419.46|415.36|419.61|415.51|419.63|415.53|419.3|415.2|20
1637585740000|2021-11-22 12:55:40|419.5|415.4|419.73|415.63|419.76|415.66|419.5|415.4|22
1637585750000|2021-11-22 12:55:50|419.71|415.61|419.7|415.6|419.76|415.66|419.51|415.41|20
1637585760000|2021-11-22 12:56:00|419.75|415.65|419.59|415.49|419.76|415.66|419.52|415.42|16
1637585770000|2021-11-22 12:56:10|419.6|415.5|419.59|415.49|419.74|415.64|419.59|415.49|20
1637585780000|2021-11-22 12:56:20|419.68|415.58|419.76|415.66|419.76|415.66|419.59|415.49|12
1637585790000|2021-11-22 12:56:30|419.77|415.67|419.75|415.65|420.09|415.99|419.6|415.5|24
1637585800000|2021-11-22 12:56:40|419.79|415.69|419.75|415.65|419.9|415.8|419.6|415.5|18
1637585810000|2021-11-22 12:56:50|419.77|415.67|419.62|415.52|419.8|415.7|419.58|415.48|18
1637585820000|2021-11-22 12:57:00|419.63|415.53|419.58|415.48|419.69|415.59|419.49|415.39|16
1637585830000|2021-11-22 12:57:10|419.62|415.52|419.62|415.52|419.62|415.52|419.58|415.48|9
1637585840000|2021-11-22 12:57:20|419.61|415.51|419.64|415.54|419.65|415.55|419.56|415.46|7
1637585850000|2021-11-22 12:57:30|419.63|415.53|419.86|415.76|419.88|415.78|419.62|415.52|16
1637585860000|2021-11-22 12:57:40|419.82|415.72|419.53|415.43|419.85|415.75|419.53|415.43|7
1637585870000|2021-11-22 12:57:50|419.54|415.44|419.83|415.73|419.83|415.73|419.54|415.44|8
1637585880000|2021-11-22 12:58:00|419.8|415.7|419.83|415.73|419.87|415.77|419.76|415.66|18
1637585890000|2021-11-22 12:58:10|419.84|415.74|419.83|415.73|419.98|415.88|419.78|415.68|12
1637585900000|2021-11-22 12:58:20|419.86|415.76|420.07|415.97|420.35|416.25|419.84|415.74|15
1637585910000|2021-11-22 12:58:30|419.97|415.87|419.68|415.58|420.12|416.02|419.68|415.58|23
1637585920000|2021-11-22 12:58:40|419.77|415.67|419.36|415.26|419.77|415.67|419.36|415.26|25
1637585930000|2021-11-22 12:58:50|419.34|415.24|419.42|415.32|419.47|415.37|419.34|415.24|17
1637585940000|2021-11-22 12:59:00|419.43|415.33|419.39|415.29|419.43|415.33|419.3|415.2|5
1637585950000|2021-11-22 12:59:10|419.37|415.27|419.55|415.45|419.55|415.45|419.35|415.25|4
1637585960000|2021-11-22 12:59:20|419.35|415.25|419.4|415.3|419.4|415.3|419.35|415.25|6
1637585970000|2021-11-22 12:59:30|419.35|415.25|419.35|415.25|419.4|415.3|419.35|415.25|6
1637585980000|2021-11-22 12:59:40|419.33|415.23|419.35|415.25|419.35|415.25|419.33|415.23|2
1637585990000|2021-11-22 12:59:50|419.33|415.23|419.42|415.32|419.57|415.47|419.33|415.23|7
1637586000000|2021-11-22 13:00:00|419.44|415.34|419.22|415.12|419.44|415.34|419.12|415.02|22
1637586010000|2021-11-22 13:00:10|419.2|415.1|419.48|415.38|419.48|415.38|419.2|415.1|18
1637586020000|2021-11-22 13:00:20|419.4|415.3|419.43|415.33|419.47|415.37|419.37|415.27|18
1637586030000|2021-11-22 13:00:30|419.42|415.32|419.54|415.44|419.58|415.48|419.42|415.32|10
1637586040000|2021-11-22 13:00:40|419.43|415.33|419.4|415.3|419.43|415.33|419.26|415.16|5
1637586050000|2021-11-22 13:00:50|419.41|415.31|419.62|415.52|419.62|415.52|419.4|415.3|19
1637586060000|2021-11-22 13:01:00|419.7|415.6|419.62|415.52|419.71|415.61|419.5|415.4|16
1637586070000|2021-11-22 13:01:10|419.65|415.55|419.55|415.45|419.77|415.67|419.5|415.4|16
1637586080000|2021-11-22 13:01:20|419.61|415.51|419.72|415.62|419.73|415.63|419.5|415.4|16
1637586090000|2021-11-22 13:01:30|419.74|415.64|419.71|415.61|419.9|415.8|419.6|415.5|27
1637586100000|2021-11-22 13:01:40|419.59|415.49|419.76|415.66|420.03|415.93|419.59|415.49|24
1637586110000|2021-11-22 13:01:50|419.79|415.69|419.77|415.67|419.82|415.72|419.74|415.64|9
1637586120000|2021-11-22 13:02:00|419.74|415.64|419.74|415.64|419.74|415.64|419.69|415.59|3
1637586130000|2021-11-22 13:02:10|419.75|415.65|419.76|415.66|419.79|415.69|419.75|415.65|4
1637586140000|2021-11-22 13:02:20|419.79|415.69|419.69|415.59|419.79|415.69|419.69|415.59|4
1637586150000|2021-11-22 13:02:30|419.81|415.71|419.82|415.72|420.01|415.91|419.79|415.69|14
1637586160000|2021-11-22 13:02:40|419.98|415.88|419.8|415.7|420|415.9|419.8|415.7|7
1637586180000|2021-11-22 13:03:00|420|415.9|419.9|415.8|420.05|415.95|419.9|415.8|6
1637586190000|2021-11-22 13:03:10|420|415.9|419.99|415.89|420.1|416|419.91|415.81|10
1637586200000|2021-11-22 13:03:20|420.08|415.98|419.61|415.51|420.08|415.98|419.61|415.51|13
1637586210000|2021-11-22 13:03:30|419.5|415.4|419.45|415.35|419.59|415.49|419.45|415.35|4
1637586220000|2021-11-22 13:03:40|419.5|415.4|419.52|415.42|419.55|415.45|419.49|415.39|7
1637586230000|2021-11-22 13:03:50|419.55|415.45|419.55|415.45|419.55|415.45|419.55|415.45|1
1637586240000|2021-11-22 13:04:00|419.6|415.5|419.82|415.72|419.9|415.8|419.6|415.5|16
1637586250000|2021-11-22 13:04:10|419.85|415.75|419.7|415.6|419.87|415.77|419.7|415.6|15
1637586260000|2021-11-22 13:04:20|419.75|415.65|419.83|415.73|419.83|415.73|419.65|415.55|22
1637586270000|2021-11-22 13:04:30|419.81|415.71|419.7|415.6|419.86|415.76|419.7|415.6|15
1637586280000|2021-11-22 13:04:40|419.65|415.55|419.65|415.55|419.77|415.67|419.65|415.55|11
1637586290000|2021-11-22 13:04:50|419.77|415.67|419.63|415.53|419.77|415.67|419.6|415.5|17
1637586300000|2021-11-22 13:05:00|419.68|415.58|419.63|415.53|419.7|415.6|419.5|415.4|26
1637586310000|2021-11-22 13:05:10|419.64|415.54|419.37|415.27|419.68|415.58|419.36|415.26|21
1637586320000|2021-11-22 13:05:20|419.35|415.25|419.3|415.2|419.42|415.32|419.18|415.08|22
1637586330000|2021-11-22 13:05:30|419.33|415.23|419.33|415.23|419.34|415.24|419.2|415.1|10
1637586340000|2021-11-22 13:05:40|419.35|415.25|419.29|415.19|419.4|415.3|419.27|415.17|8
1637586350000|2021-11-22 13:05:50|419.31|415.21|419.21|415.11|419.35|415.25|419.19|415.09|15
1637586360000|2021-11-22 13:06:00|419.24|415.14|419.12|415.02|419.36|415.26|419.12|415.02|12
1637586370000|2021-11-22 13:06:10|419.24|415.14|419.25|415.15|419.39|415.29|419.1|415|12
1637586380000|2021-11-22 13:06:20|419.29|415.19|419.25|415.15|419.31|415.21|419.25|415.15|5
1637586390000|2021-11-22 13:06:30|419.28|415.18|419.27|415.17|419.28|415.18|419.21|415.11|6
1637586400000|2021-11-22 13:06:40|419.26|415.16|419.2|415.1|419.26|415.16|419|414.9|9
1637586410000|2021-11-22 13:06:50|419.19|415.09|419.02|414.92|419.19|415.09|419.02|414.92|3
1637586420000|2021-11-22 13:07:00|418.9|414.8|418.97|414.87|418.98|414.88|418.9|414.8|9
1637586430000|2021-11-22 13:07:10|418.8|414.7|418.86|414.76|418.99|414.89|418.76|414.66|20
1637586440000|2021-11-22 13:07:20|418.87|414.77|418.65|414.55|418.87|414.77|418.65|414.55|21
1637586450000|2021-11-22 13:07:30|418.7|414.6|418.49|414.39|418.7|414.6|418.37|414.27|11
1637586460000|2021-11-22 13:07:40|418.5|414.4|418.24|414.14|418.61|414.51|418.21|414.11|24
1637586470000|2021-11-22 13:07:50|418.31|414.21|418.26|414.16|418.34|414.24|418.2|414.1|17
1637586480000|2021-11-22 13:08:00|418.25|414.15|418.24|414.14|418.26|414.16|418.2|414.1|12
1637586490000|2021-11-22 13:08:10|418.26|414.16|418.18|414.08|418.26|414.16|418.16|414.06|19
1637586500000|2021-11-22 13:08:20|418.19|414.09|418.09|413.99|418.19|414.09|418.09|413.99|20
1637586510000|2021-11-22 13:08:30|418.08|413.98|417.48|413.38|418.08|413.98|417.48|413.38|17
1637586520000|2021-11-22 13:08:40|417.44|413.34|417.21|413.11|417.49|413.39|417.21|413.11|28
1637586530000|2021-11-22 13:08:50|417.22|413.12|417.39|413.29|417.39|413.29|416.97|412.87|19
1637586540000|2021-11-22 13:09:00|417.4|413.3|417.22|413.12|417.46|413.36|417.1|413|26
1637586550000|2021-11-22 13:09:10|417.19|413.09|417.28|413.18|417.32|413.22|417.1|413|23
1637586560000|2021-11-22 13:09:20|417.13|413.03|417.3|413.2|417.3|413.2|417.13|413.03|18
1637586570000|2021-11-22 13:09:30|417.23|413.13|416.99|412.89|417.23|413.13|416.95|412.85|13
1637586580000|2021-11-22 13:09:40|416.95|412.85|416.79|412.69|417.03|412.93|416.69|412.59|21
1637586590000|2021-11-22 13:09:50|416.81|412.71|416.78|412.68|417|412.9|416.57|412.47|23
1637586600000|2021-11-22 13:10:00|416.81|412.71|416.82|412.72|416.82|412.72|416.61|412.51|27
1637586610000|2021-11-22 13:10:10|416.73|412.63|416.8|412.7|416.82|412.72|416.6|412.5|17
1637586620000|2021-11-22 13:10:20|416.81|412.71|417.52|413.42|417.64|413.54|416.69|412.59|31
1637586630000|2021-11-22 13:10:30|417.45|413.35|417.57|413.47|417.57|413.47|417.37|413.27|21
1637586640000|2021-11-22 13:10:40|417.59|413.49|417.45|413.35|417.85|413.75|417.45|413.35|27
1637586650000|2021-11-22 13:10:50|417.42|413.32|417.4|413.3|417.6|413.5|417.39|413.29|17
1637586660000|2021-11-22 13:11:00|417.64|413.54|417.2|413.1|417.64|413.54|417.07|412.97|25
1637586670000|2021-11-22 13:11:10|417.18|413.08|417.33|413.23|417.34|413.24|417.13|413.03|25
1637586680000|2021-11-22 13:11:20|417.34|413.24|417.35|413.25|417.47|413.37|417.22|413.12|16
1637586690000|2021-11-22 13:11:30|417.38|413.28|417.25|413.15|417.38|413.28|417.2|413.1|9
1637586700000|2021-11-22 13:11:40|417.29|413.19|417.18|413.08|417.36|413.26|417.16|413.06|16
1637586710000|2021-11-22 13:11:50|417.21|413.11|417.25|413.15|417.28|413.18|417.05|412.95|14
1637586720000|2021-11-22 13:12:00|417.26|413.16|417.34|413.24|417.37|413.27|417.26|413.16|10
1637586730000|2021-11-22 13:12:10|417.37|413.27|417.41|413.31|417.6|413.5|417.35|413.25|23
1637586740000|2021-11-22 13:12:20|417.42|413.32|417.39|413.29|417.56|413.46|417.38|413.28|8
1637586750000|2021-11-22 13:12:30|417.38|413.28|417.37|413.27|417.55|413.45|417.36|413.26|7
1637586760000|2021-11-22 13:12:40|417.23|413.13|417.74|413.64|417.74|413.64|417.23|413.13|19
1637586770000|2021-11-22 13:12:50|417.72|413.62|417.74|413.64|417.82|413.72|417.56|413.46|21
1637586780000|2021-11-22 13:13:00|417.72|413.62|417.68|413.58|417.79|413.69|417.4|413.3|26
1637586790000|2021-11-22 13:13:10|417.7|413.6|417.84|413.74|417.85|413.75|417.61|413.51|9
1637586800000|2021-11-22 13:13:20|417.64|413.54|417.72|413.62|417.74|413.64|417.58|413.48|18
1637586810000|2021-11-22 13:13:30|417.76|413.66|417.81|413.71|417.84|413.74|417.71|413.61|15
1637586820000|2021-11-22 13:13:40|417.82|413.72|417.71|413.61|417.83|413.73|417.61|413.51|20
1637586830000|2021-11-22 13:13:50|417.6|413.5|417.6|413.5|417.67|413.57|417.6|413.5|7
1637586840000|2021-11-22 13:14:00|417.66|413.56|417.47|413.37|417.72|413.62|417.47|413.37|14
1637586850000|2021-11-22 13:14:10|417.65|413.55|417.16|413.06|417.71|413.61|417.16|413.06|22
1637586860000|2021-11-22 13:14:20|417.18|413.08|417.15|413.05|417.36|413.26|417.05|412.95|22
1637586870000|2021-11-22 13:14:30|417.09|412.99|416.68|412.58|417.09|412.99|416.68|412.58|25
1637586880000|2021-11-22 13:14:40|416.69|412.59|416.17|412.07|416.69|412.59|416.15|412.05|24
1637586890000|2021-11-22 13:14:50|416.11|412.01|416.24|412.14|416.37|412.27|416|411.9|26
1637586900000|2021-11-22 13:15:00|416.23|412.13|416.21|412.11|416.4|412.3|416.19|412.09|26
1637586910000|2021-11-22 13:15:10|416.22|412.12|416.29|412.19|416.31|412.21|416.21|412.11|24
1637586920000|2021-11-22 13:15:20|416.3|412.2|416.4|412.3|416.44|412.34|416.23|412.13|16
1637586930000|2021-11-22 13:15:30|416.37|412.27|416.45|412.35|416.66|412.56|416.32|412.22|26
1637586940000|2021-11-22 13:15:40|416.4|412.3|416.14|412.04|416.45|412.35|416.07|411.97|19
1637586950000|2021-11-22 13:15:50|416.07|411.97|416.02|411.92|416.25|412.15|416.02|411.92|24
1637586960000|2021-11-22 13:16:00|416.06|411.96|415.75|411.65|416.07|411.97|415.62|411.52|33
1637586970000|2021-11-22 13:16:10|415.47|411.37|415.38|411.28|415.75|411.65|415.25|411.15|29
1637586980000|2021-11-22 13:16:20|415.36|411.26|415.58|411.48|415.64|411.54|415.36|411.26|26
1637586990000|2021-11-22 13:16:30|415.54|411.44|415.41|411.31|415.76|411.66|415.4|411.3|26
1637587000000|2021-11-22 13:16:40|415.56|411.46|415.41|411.31|415.6|411.5|415.36|411.26|10
1637587010000|2021-11-22 13:16:50|415.38|411.28|415.52|411.42|415.95|411.85|415.38|411.28|34
1637587020000|2021-11-22 13:17:00|415.6|411.5|415.79|411.69|415.93|411.83|415.6|411.5|30
1637587030000|2021-11-22 13:17:10|415.77|411.67|415.99|411.89|416.06|411.96|415.77|411.67|27
1637587040000|2021-11-22 13:17:20|416|411.9|416|411.9|416.25|412.15|415.89|411.79|21
1637587050000|2021-11-22 13:17:30|416.09|411.99|415.72|411.62|416.2|412.1|415.72|411.62|27
1637587060000|2021-11-22 13:17:40|415.63|411.53|415.4|411.3|415.7|411.6|415.4|411.3|15
1637587070000|2021-11-22 13:17:50|415.56|411.46|415.56|411.46|415.79|411.69|415.48|411.38|22
1637587080000|2021-11-22 13:18:00|415.5|411.4|415.62|411.52|415.65|411.55|415.39|411.29|17
1637587090000|2021-11-22 13:18:10|415.47|411.37|415.35|411.25|415.52|411.42|415.13|411.03|21
1637587100000|2021-11-22 13:18:20|415.37|411.27|415.02|410.92|415.48|411.38|414.99|410.89|35
1637587110000|2021-11-22 13:18:30|415.06|410.96|415.25|411.15|415.26|411.16|414.89|410.79|23
1637587120000|2021-11-22 13:18:40|414.99|410.89|415.11|411.01|415.3|411.2|414.99|410.89|21
1637587130000|2021-11-22 13:18:50|415.16|411.06|415.2|411.1|415.38|411.28|415.09|410.99|17
1637587140000|2021-11-22 13:19:00|415.17|411.07|415.57|411.47|415.59|411.49|415.17|411.07|19
1637587150000|2021-11-22 13:19:10|415.56|411.46|415.31|411.21|415.62|411.52|415.21|411.11|27
1637587160000|2021-11-22 13:19:20|415.26|411.16|415.16|411.06|415.44|411.34|415.13|411.03|20
1637587170000|2021-11-22 13:19:30|415.13|411.03|415.18|411.08|415.38|411.28|415.13|411.03|31
1637587180000|2021-11-22 13:19:40|415.22|411.12|415.52|411.42|415.61|411.51|415.17|411.07|28
1637587190000|2021-11-22 13:19:50|415.45|411.35|415.1|411|415.48|411.38|415.02|410.92|24
1637587200000|2021-11-22 13:20:00|415.01|410.91|414.59|410.49|415.1|411|414.45|410.35|23
1637587210000|2021-11-22 13:20:10|414.55|410.45|414.72|410.62|415.11|411.01|414.5|410.4|26
1637587220000|2021-11-22 13:20:20|414.65|410.55|415.15|411.05|415.15|411.05|414.65|410.55|13
1637587230000|2021-11-22 13:20:30|415.13|411.03|415.27|411.17|415.27|411.17|414.88|410.78|18
1637587240000|2021-11-22 13:20:40|415.31|411.21|415.25|411.15|415.32|411.22|415.12|411.02|23
1637587250000|2021-11-22 13:20:50|415.28|411.18|415.47|411.37|415.66|411.56|415.18|411.08|26
1637587260000|2021-11-22 13:21:00|415.44|411.34|415.48|411.38|415.55|411.45|415.35|411.25|22
1637587270000|2021-11-22 13:21:10|415.45|411.35|415.41|411.31|415.52|411.42|415.36|411.26|18
1637587280000|2021-11-22 13:21:20|415.45|411.35|415.64|411.54|415.7|411.6|415.38|411.28|21
1637587290000|2021-11-22 13:21:30|415.66|411.56|415.87|411.77|416.03|411.93|415.66|411.56|23
1637587300000|2021-11-22 13:21:40|415.9|411.8|416.04|411.94|416.11|412.01|415.9|411.8|13
1637587310000|2021-11-22 13:21:50|416|411.9|416.18|412.08|416.18|412.08|416|411.9|15
1637587320000|2021-11-22 13:22:00|416.19|412.09|416.6|412.5|416.6|412.5|416.12|412.02|16
1637587330000|2021-11-22 13:22:10|416.2|412.1|416.61|412.51|416.61|412.51|416.2|412.1|22
1637587340000|2021-11-22 13:22:20|416.62|412.52|416.58|412.48|416.62|412.52|416.54|412.44|11
1637587350000|2021-11-22 13:22:30|416.64|412.54|416.63|412.53|416.69|412.59|416.46|412.36|18
1637587360000|2021-11-22 13:22:40|416.67|412.57|416.76|412.66|417.02|412.92|416.63|412.53|26
1637587370000|2021-11-22 13:22:50|416.74|412.64|416.86|412.76|416.99|412.89|416.63|412.53|29
1637587380000|2021-11-22 13:23:00|416.87|412.77|416.88|412.78|416.9|412.8|416.73|412.63|18
1637587390000|2021-11-22 13:23:10|416.9|412.8|416.93|412.83|416.94|412.84|416.86|412.76|13
1637587400000|2021-11-22 13:23:20|416.87|412.77|417.33|413.23|417.39|413.29|416.87|412.77|30
1637587410000|2021-11-22 13:23:30|417.37|413.27|417.28|413.18|417.54|413.44|417.2|413.1|28
1637587420000|2021-11-22 13:23:40|417.27|413.17|417.64|413.54|417.77|413.67|417.27|413.17|24
1637587430000|2021-11-22 13:23:50|417.7|413.6|417.4|413.3|417.7|413.6|417.28|413.18|27
1637587440000|2021-11-22 13:24:00|417.45|413.35|417.53|413.43|417.56|413.46|417.4|413.3|18
1637587450000|2021-11-22 13:24:10|417.55|413.45|417.48|413.38|417.55|413.45|417.42|413.32|18
1637587460000|2021-11-22 13:24:20|417.45|413.35|417.52|413.42|417.77|413.67|417.39|413.29|22
1637587470000|2021-11-22 13:24:30|417.42|413.32|417.4|413.3|417.54|413.44|417.35|413.25|18
1637587480000|2021-11-22 13:24:40|417.2|413.1|416.83|412.73|417.26|413.16|416.73|412.63|26
1637587490000|2021-11-22 13:24:50|416.84|412.74|417.18|413.08|417.18|413.08|416.76|412.66|31
1637587500000|2021-11-22 13:25:00|417.22|413.12|417.09|412.99|417.22|413.12|416.95|412.85|29
1637587510000|2021-11-22 13:25:10|417.1|413|417.01|412.91|417.14|413.04|416.86|412.76|21
1637587520000|2021-11-22 13:25:20|416.98|412.88|417|412.9|417.14|413.04|416.92|412.82|21
1637587530000|2021-11-22 13:25:30|416.97|412.87|416.97|412.87|417.08|412.98|416.88|412.78|22
1637587540000|2021-11-22 13:25:40|416.98|412.88|416.95|412.85|416.98|412.88|416.89|412.79|11
1637587550000|2021-11-22 13:25:50|416.97|412.87|416.7|412.6|416.97|412.87|416.63|412.53|19
1637587560000|2021-11-22 13:26:00|416.72|412.62|416.99|412.89|417.01|412.91|416.63|412.53|30
1637587570000|2021-11-22 13:26:10|417.01|412.91|417.46|413.36|417.53|413.43|417.01|412.91|16
1637587580000|2021-11-22 13:26:20|417.41|413.31|417.83|413.73|417.86|413.76|417.41|413.31|16
1637587590000|2021-11-22 13:26:30|417.88|413.78|418.17|414.07|418.18|414.08|417.83|413.73|20
1637587600000|2021-11-22 13:26:40|418.21|414.11|418.27|414.17|418.27|414.17|418.13|414.03|13
1637587610000|2021-11-22 13:26:50|418.3|414.2|418.5|414.4|418.5|414.4|418.3|414.2|13
1637587620000|2021-11-22 13:27:00|418.48|414.38|418.42|414.32|418.69|414.59|418.42|414.32|16
1637587630000|2021-11-22 13:27:10|418.49|414.39|418.44|414.34|418.49|414.39|418.26|414.16|24
1637587640000|2021-11-22 13:27:20|418.46|414.36|418.43|414.33|418.48|414.38|418.2|414.1|22
1637587650000|2021-11-22 13:27:30|418.2|414.1|418.16|414.06|418.46|414.36|418.02|413.92|19
1637587660000|2021-11-22 13:27:40|417.95|413.85|418.15|414.05|418.28|414.18|417.95|413.85|16
1637587670000|2021-11-22 13:27:50|418.2|414.1|418.16|414.06|418.39|414.29|418.16|414.06|23
1637587680000|2021-11-22 13:28:00|418.27|414.17|418.18|414.08|418.32|414.22|418.13|414.03|15
1637587690000|2021-11-22 13:28:10|418.17|414.07|418.31|414.21|418.32|414.22|418.15|414.05|18
1637587700000|2021-11-22 13:28:20|418.32|414.22|418.57|414.47|418.63|414.53|418.32|414.22|23
1637587710000|2021-11-22 13:28:30|418.6|414.5|418.47|414.37|418.6|414.5|418.44|414.34|13
1637587720000|2021-11-22 13:28:40|418.48|414.38|418.58|414.48|418.58|414.48|418.4|414.3|16
1637587730000|2021-11-22 13:28:50|418.53|414.43|418.57|414.47|418.69|414.59|418.49|414.39|21
1637587740000|2021-11-22 13:29:00|418.59|414.49|418.77|414.67|418.77|414.67|418.57|414.47|19
1637587750000|2021-11-22 13:29:10|418.78|414.68|418.8|414.7|418.82|414.72|418.71|414.61|21
1637587760000|2021-11-22 13:29:20|418.76|414.66|418.68|414.58|418.89|414.79|418.67|414.57|26
1637587770000|2021-11-22 13:29:30|418.72|414.62|419.01|414.91|419.01|414.91|418.72|414.62|18
1637587780000|2021-11-22 13:29:40|419.02|414.92|419.29|415.19|419.37|415.27|419.02|414.92|22
1637587790000|2021-11-22 13:29:50|419.3|415.2|419.73|415.63|419.77|415.67|419.3|415.2|26
1637587800000|2021-11-22 13:30:00|419.71|415.61|419.76|415.66|419.81|415.71|419.68|415.58|21
1637587810000|2021-11-22 13:30:10|419.72|415.62|419.61|415.51|419.78|415.68|419.57|415.47|26
1637587820000|2021-11-22 13:30:20|419.57|415.47|419.56|415.46|419.6|415.5|419.3|415.2|22
1637587830000|2021-11-22 13:30:30|419.61|415.51|419.95|415.85|420.05|415.95|419.61|415.51|25
1637587840000|2021-11-22 13:30:40|419.94|415.84|420.3|416.2|420.3|416.2|419.89|415.79|29
1637587850000|2021-11-22 13:30:50|420.33|416.23|420.25|416.15|420.36|416.26|420.14|416.04|21
1637587860000|2021-11-22 13:31:00|420.23|416.13|420.34|416.24|420.42|416.32|420.19|416.09|19
1637587870000|2021-11-22 13:31:10|420.35|416.25|420.54|416.44|420.62|416.52|420.31|416.21|28
1637587880000|2021-11-22 13:31:20|420.51|416.41|420.45|416.35|420.51|416.41|420.42|416.32|18
1637587890000|2021-11-22 13:31:30|420.42|416.32|420.49|416.39|420.55|416.45|420.39|416.29|18
1637587900000|2021-11-22 13:31:40|420.52|416.42|420.42|416.32|420.71|416.61|420.4|416.3|21
1637587910000|2021-11-22 13:31:50|420.45|416.35|420.38|416.28|420.45|416.35|420.23|416.13|19
1637587920000|2021-11-22 13:32:00|420.1|416|420.4|416.3|420.4|416.3|420.01|415.91|18
1637587930000|2021-11-22 13:32:10|420.38|416.28|420.46|416.36|420.46|416.36|420.32|416.22|14
1637587940000|2021-11-22 13:32:20|420.45|416.35|420.67|416.57|420.7|416.6|420.45|416.35|15
1637587950000|2021-11-22 13:32:30|420.69|416.59|420.87|416.77|421.05|416.95|420.65|416.55|27
1637587960000|2021-11-22 13:32:40|420.84|416.74|420.75|416.65|420.9|416.8|420.75|416.65|16
1637587970000|2021-11-22 13:32:50|420.76|416.66|420.82|416.72|420.99|416.89|420.71|416.61|13
1637587980000|2021-11-22 13:33:00|420.83|416.73|420.86|416.76|420.92|416.82|420.82|416.72|17
1637587990000|2021-11-22 13:33:10|420.89|416.79|420.9|416.8|420.97|416.87|420.78|416.68|15
1637588000000|2021-11-22 13:33:20|420.96|416.86|420.91|416.81|421.05|416.95|420.87|416.77|19
1637588010000|2021-11-22 13:33:30|420.97|416.87|421.38|417.28|421.38|417.28|420.9|416.8|24
1637588020000|2021-11-22 13:33:40|421.39|417.29|421.92|417.82|421.94|417.84|421.39|417.29|31
1637588030000|2021-11-22 13:33:50|421.91|417.81|421.9|417.8|422.04|417.94|421.7|417.6|33
1637588040000|2021-11-22 13:34:00|421.91|417.81|422.65|418.55|422.68|418.58|421.91|417.81|32
1637588050000|2021-11-22 13:34:10|422.66|418.56|422.62|418.52|422.83|418.73|422.5|418.4|25
1637588060000|2021-11-22 13:34:20|422.58|418.48|423.44|419.34|423.63|419.53|422.58|418.48|34
1637588070000|2021-11-22 13:34:30|423.52|419.42|423.5|419.4|423.64|419.54|423.39|419.29|32
1637588080000|2021-11-22 13:34:40|423.49|419.39|423.34|419.24|423.49|419.39|423.01|418.91|33
1637588090000|2021-11-22 13:34:50|423.41|419.31|423.95|419.85|423.95|419.85|423.33|419.23|28
1637588100000|2021-11-22 13:35:00|424.01|419.91|423.87|419.77|424.01|419.91|423.84|419.74|25
1637588110000|2021-11-22 13:35:10|423.89|419.79|424.68|420.58|424.68|420.58|423.87|419.77|24
1637588120000|2021-11-22 13:35:20|424.59|420.49|424.93|420.83|425.27|421.17|424.56|420.46|25
1637588130000|2021-11-22 13:35:30|424.96|420.86|424.63|420.53|425.01|420.91|424.52|420.42|26
1637588140000|2021-11-22 13:35:40|424.61|420.51|425.11|421.01|425.12|421.02|424.52|420.42|22
1637588150000|2021-11-22 13:35:50|425.31|421.21|425.56|421.46|425.57|421.47|425.31|421.21|19
1637588160000|2021-11-22 13:36:00|425.45|421.35|425.73|421.63|425.74|421.64|425.32|421.22|32
1637588170000|2021-11-22 13:36:10|425.66|421.56|426.68|422.58|426.68|422.58|425.55|421.45|34
1637588180000|2021-11-22 13:36:20|426.69|422.59|426.54|422.44|426.69|422.59|426.14|422.04|31
1637588190000|2021-11-22 13:36:30|426.55|422.45|426.62|422.52|426.62|422.52|426.46|422.36|26
1637588200000|2021-11-22 13:36:40|426.63|422.53|426.86|422.76|426.98|422.88|426.63|422.53|25
1637588210000|2021-11-22 13:36:50|426.77|422.67|426.41|422.31|426.77|422.67|426.15|422.05|32
1637588220000|2021-11-22 13:37:00|426.42|422.32|425.84|421.74|426.42|422.32|425.79|421.69|33
1637588230000|2021-11-22 13:37:10|425.83|421.73|426.54|422.44|426.57|422.47|425.82|421.72|33
1637588240000|2021-11-22 13:37:20|426.57|422.47|428.07|423.97|428.07|423.97|426.57|422.47|30
1637588250000|2021-11-22 13:37:30|428.03|423.93|428.96|424.86|429.09|424.99|428.03|423.93|30
1637588260000|2021-11-22 13:37:40|429|424.9|430.08|425.98|430.1|426|428.95|424.85|31
1637588270000|2021-11-22 13:37:50|430.13|426.03|429.56|425.46|430.44|426.34|429.34|425.24|37
1637588280000|2021-11-22 13:38:00|429.69|425.59|429.55|425.45|430.06|425.96|429.45|425.35|35
1637588290000|2021-11-22 13:38:10|429.24|425.14|428.96|424.86|429.59|425.49|428.77|424.67|35
1637588300000|2021-11-22 13:38:20|429.04|424.94|428.65|424.55|429.1|425|428.63|424.53|33
1637588310000|2021-11-22 13:38:30|428.63|424.53|427.45|423.35|428.69|424.59|427.45|423.35|35
1637588320000|2021-11-22 13:38:40|427.49|423.39|427.2|423.1|427.51|423.41|426.92|422.82|32
1637588330000|2021-11-22 13:38:50|427.22|423.12|427.65|423.55|427.9|423.8|427.16|423.06|38
1637588340000|2021-11-22 13:39:00|427.62|423.52|427.57|423.47|427.64|423.54|427.16|423.06|35
1637588350000|2021-11-22 13:39:10|427.48|423.38|427.64|423.54|427.77|423.67|427.37|423.27|29
1637588360000|2021-11-22 13:39:20|427.66|423.56|427.54|423.44|427.66|423.56|427.3|423.2|36
1637588370000|2021-11-22 13:39:30|427.53|423.43|427.4|423.3|427.54|423.44|427.25|423.15|35
1637588380000|2021-11-22 13:39:40|427.43|423.33|427.21|423.11|427.43|423.33|427.18|423.08|27
1637588390000|2021-11-22 13:39:50|427.25|423.15|427.07|422.97|427.41|423.31|426.81|422.71|31
1637588400000|2021-11-22 13:40:00|427.06|422.96|427.42|423.32|427.44|423.34|427|422.9|33
1637588410000|2021-11-22 13:40:10|427.43|423.33|428.26|424.16|428.26|424.16|427.41|423.31|36
1637588420000|2021-11-22 13:40:20|428.24|424.14|428.35|424.25|428.78|424.68|428.24|424.14|34
1637588430000|2021-11-22 13:40:30|428.3|424.2|427.54|423.44|428.3|424.2|427.54|423.44|33
1637588440000|2021-11-22 13:40:40|427.53|423.43|427.74|423.64|427.84|423.74|427.37|423.27|33
1637588450000|2021-11-22 13:40:50|427.63|423.53|427.67|423.57|427.99|423.89|427.54|423.44|33
1637588460000|2021-11-22 13:41:00|427.73|423.63|428.08|423.98|428.2|424.1|427.61|423.51|33
1637588470000|2021-11-22 13:41:10|428.11|424.01|428.06|423.96|428.36|424.26|428.01|423.91|32
1637588480000|2021-11-22 13:41:20|427.89|423.79|428.32|424.22|428.32|424.22|427.89|423.79|27
1637588490000|2021-11-22 13:41:30|428.37|424.27|429.32|425.22|429.32|425.22|428.37|424.27|28
1637588500000|2021-11-22 13:41:40|429.53|425.43|429.92|425.82|430|425.9|429.53|425.43|32
1637588510000|2021-11-22 13:41:50|429.98|425.88|429.76|425.66|430.3|426.2|429.76|425.66|31
1637588520000|2021-11-22 13:42:00|429.64|425.54|429.18|425.08|429.81|425.71|429.16|425.06|26
1637588530000|2021-11-22 13:42:10|429.16|425.06|428.86|424.76|429.16|425.06|428.83|424.73|35
1637588540000|2021-11-22 13:42:20|428.85|424.75|428.51|424.41|428.85|424.75|428.31|424.21|31
1637588550000|2021-11-22 13:42:30|428.52|424.42|429.01|424.91|429.03|424.93|428.52|424.42|36
1637588560000|2021-11-22 13:42:40|429.09|424.99|429.41|425.31|429.41|425.31|429.08|424.98|31
1637588570000|2021-11-22 13:42:50|429.42|425.32|429.28|425.18|429.44|425.34|429.15|425.05|30
1637588580000|2021-11-22 13:43:00|429.27|425.17|429.06|424.96|429.57|425.47|429.06|424.96|35
1637588590000|2021-11-22 13:43:10|429.15|425.05|428.67|424.57|429.17|425.07|428.64|424.54|29
1637588600000|2021-11-22 13:43:20|428.73|424.63|428.75|424.65|428.88|424.78|428.7|424.6|29
1637588610000|2021-11-22 13:43:30|428.74|424.64|428.54|424.44|428.77|424.67|428.38|424.28|29
1637588620000|2021-11-22 13:43:40|428.51|424.41|428.51|424.41|428.66|424.56|428.36|424.26|29
1637588630000|2021-11-22 13:43:50|428.52|424.42|428.64|424.54|428.9|424.8|428.48|424.38|29
1637588640000|2021-11-22 13:44:00|428.63|424.53|428.8|424.7|428.88|424.78|428.63|424.53|31
1637588650000|2021-11-22 13:44:10|428.81|424.71|428.62|424.52|428.89|424.79|428.61|424.51|30
1637588660000|2021-11-22 13:44:20|428.65|424.55|428.4|424.3|428.65|424.55|428.38|424.28|24
1637588670000|2021-11-22 13:44:30|428.41|424.31|428.56|424.46|428.63|424.53|428.2|424.1|31
1637588680000|2021-11-22 13:44:40|428.51|424.41|428.69|424.59|428.75|424.65|428.47|424.37|33
1637588690000|2021-11-22 13:44:50|428.7|424.6|428.6|424.5|428.78|424.68|428.49|424.39|27
1637588700000|2021-11-22 13:45:00|428.5|424.4|428.8|424.7|428.8|424.7|428.39|424.29|30
1637588710000|2021-11-22 13:45:10|428.82|424.72|429.12|425.02|429.19|425.09|428.82|424.72|27
1637588720000|2021-11-22 13:45:20|429.15|425.05|428.93|424.83|429.34|425.24|428.93|424.83|22
1637588730000|2021-11-22 13:45:30|428.9|424.8|429.25|425.15|429.25|425.15|428.48|424.38|30
1637588740000|2021-11-22 13:45:40|429.27|425.17|429.07|424.97|429.27|425.17|428.95|424.85|19
1637588750000|2021-11-22 13:45:50|429.08|424.98|429.07|424.97|429.37|425.27|429.07|424.97|25
1637588760000|2021-11-22 13:46:00|429.08|424.98|428.98|424.88|429.19|425.09|428.98|424.88|27
1637588770000|2021-11-22 13:46:10|428.97|424.87|428.37|424.27|428.99|424.89|428.36|424.26|30
1637588780000|2021-11-22 13:46:20|428.36|424.26|428.59|424.49|428.7|424.6|428.36|424.26|33
1637588790000|2021-11-22 13:46:30|428.67|424.57|429.03|424.93|429.07|424.97|428.44|424.34|29
1637588800000|2021-11-22 13:46:40|429.07|424.97|428.8|424.7|429.14|425.04|428.55|424.45|27
1637588810000|2021-11-22 13:46:50|428.86|424.76|429.06|424.96|429.14|425.04|428.7|424.6|34
1637588820000|2021-11-22 13:47:00|429.07|424.97|428.91|424.81|429.1|425|428.75|424.65|29
1637588830000|2021-11-22 13:47:10|428.9|424.8|429.06|424.96|429.12|425.02|428.67|424.57|29
1637588840000|2021-11-22 13:47:20|428.99|424.89|428.97|424.87|429.12|425.02|428.8|424.7|25
1637588850000|2021-11-22 13:47:30|428.99|424.89|429.09|424.99|429.14|425.04|428.99|424.89|25
1637588860000|2021-11-22 13:47:40|429.1|425|429.09|424.99|429.17|425.07|429.03|424.93|20
1637588870000|2021-11-22 13:47:50|429.04|424.94|428.94|424.84|429.1|425|428.9|424.8|20
1637588880000|2021-11-22 13:48:00|428.88|424.78|428.79|424.69|428.98|424.88|428.78|424.68|26
1637588890000|2021-11-22 13:48:10|428.81|424.71|428.85|424.75|428.88|424.78|428.78|424.68|25
1637588900000|2021-11-22 13:48:20|428.86|424.76|428.85|424.75|428.99|424.89|428.8|424.7|33
1637588910000|2021-11-22 13:48:30|428.83|424.73|428.3|424.2|428.97|424.87|428.3|424.2|36
1637588920000|2021-11-22 13:48:40|428.35|424.25|428.07|423.97|428.46|424.36|427.91|423.81|34
1637588930000|2021-11-22 13:48:50|428.01|423.91|428.02|423.92|428.24|424.14|427.92|423.82|35
1637588940000|2021-11-22 13:49:00|428|423.9|428.58|424.48|428.58|424.48|428|423.9|29
1637588950000|2021-11-22 13:49:10|428.6|424.5|428.15|424.05|428.6|424.5|428.15|424.05|27
1637588960000|2021-11-22 13:49:20|428.16|424.06|428.14|424.04|428.33|424.23|427.89|423.79|29
1637588970000|2021-11-22 13:49:30|428.13|424.03|427.82|423.72|428.25|424.15|427.82|423.72|20
1637588980000|2021-11-22 13:49:40|427.8|423.7|427.72|423.62|428.03|423.93|427.66|423.56|25
1637588990000|2021-11-22 13:49:50|427.63|423.53|427.88|423.78|427.98|423.88|427.63|423.53|28
1637589000000|2021-11-22 13:50:00|427.86|423.76|427.7|423.6|427.89|423.79|427.7|423.6|23
1637589010000|2021-11-22 13:50:10|427.76|423.66|427.8|423.7|427.95|423.85|427.55|423.45|32
1637589020000|2021-11-22 13:50:20|427.7|423.6|428.23|424.13|428.3|424.2|427.7|423.6|24
1637589030000|2021-11-22 13:50:30|428.21|424.11|428.23|424.13|428.4|424.3|428|423.9|30
1637589040000|2021-11-22 13:50:40|428.1|424|428.95|424.85|429.08|424.98|428.1|424|29
1637589050000|2021-11-22 13:50:50|428.93|424.83|428.38|424.28|428.94|424.84|428.23|424.13|29
1637589060000|2021-11-22 13:51:00|428.4|424.3|428.55|424.45|428.55|424.45|427.97|423.87|32
1637589070000|2021-11-22 13:51:10|428.56|424.46|428.37|424.27|428.74|424.64|428.37|424.27|26
1637589080000|2021-11-22 13:51:20|428.38|424.28|428.42|424.32|428.47|424.37|428.11|424.01|33
1637589090000|2021-11-22 13:51:30|428.4|424.3|428.14|424.04|428.46|424.36|428.02|423.92|31
1637589100000|2021-11-22 13:51:40|428.05|423.95|427.7|423.6|428.14|424.04|427.7|423.6|23
1637589110000|2021-11-22 13:51:50|427.67|423.57|427.57|423.47|427.87|423.77|427.5|423.4|31
1637589120000|2021-11-22 13:52:00|427.58|423.48|427.54|423.44|427.79|423.69|427.51|423.41|26
1637589130000|2021-11-22 13:52:10|427.52|423.42|427.34|423.24|427.58|423.48|427.27|423.17|26
1637589140000|2021-11-22 13:52:20|427.37|423.27|427.38|423.28|427.4|423.3|426.97|422.87|27
1637589150000|2021-11-22 13:52:30|427.4|423.3|427.29|423.19|427.45|423.35|427.23|423.13|24
1637589160000|2021-11-22 13:52:40|427.28|423.18|427.8|423.7|427.8|423.7|427.28|423.18|24
1637589170000|2021-11-22 13:52:50|427.78|423.68|427.82|423.72|427.86|423.76|427.71|423.61|18
1637589180000|2021-11-22 13:53:00|427.83|423.73|427.96|423.86|428.02|423.92|427.6|423.5|28
1637589190000|2021-11-22 13:53:10|427.93|423.83|427.53|423.43|427.95|423.85|427.4|423.3|32
1637589200000|2021-11-22 13:53:20|427.54|423.44|427.96|423.86|427.98|423.88|427.54|423.44|23
1637589210000|2021-11-22 13:53:30|428|423.9|427.82|423.72|428|423.9|427.82|423.72|8
1637589220000|2021-11-22 13:53:40|427.78|423.68|427.77|423.67|427.81|423.71|427.72|423.62|10
1637589230000|2021-11-22 13:53:50|427.79|423.69|427.87|423.77|428.02|423.92|427.78|423.68|13
1637589240000|2021-11-22 13:54:00|427.85|423.75|427.84|423.74|427.97|423.87|427.8|423.7|23
1637589250000|2021-11-22 13:54:10|427.82|423.72|427.5|423.4|427.88|423.78|427.5|423.4|21
1637589260000|2021-11-22 13:54:20|427.51|423.41|427.59|423.49|427.6|423.5|427.44|423.34|13
1637589270000|2021-11-22 13:54:30|427.56|423.46|427.44|423.34|427.56|423.46|427.36|423.26|18
1637589280000|2021-11-22 13:54:40|427.45|423.35|427.28|423.18|427.54|423.44|427.27|423.17|18
1637589290000|2021-11-22 13:54:50|427.32|423.22|427.36|423.26|427.47|423.37|427.32|423.22|24
1637589300000|2021-11-22 13:55:00|427.35|423.25|427.46|423.36|427.47|423.37|427.27|423.17|19
1637589310000|2021-11-22 13:55:10|427.42|423.32|427.85|423.75|427.87|423.77|427.42|423.32|29
1637589320000|2021-11-22 13:55:20|427.86|423.76|427.71|423.61|427.94|423.84|427.69|423.59|23
1637589330000|2021-11-22 13:55:30|427.73|423.63|427.77|423.67|427.8|423.7|427.71|423.61|16
1637589340000|2021-11-22 13:55:40|427.78|423.68|427.81|423.71|427.97|423.87|427.75|423.65|20
1637589350000|2021-11-22 13:55:50|427.8|423.7|428.52|424.42|428.53|424.43|427.75|423.65|35
1637589360000|2021-11-22 13:56:00|428.49|424.39|428.19|424.09|428.49|424.39|428.13|424.03|29
1637589370000|2021-11-22 13:56:10|428.4|424.3|428.69|424.59|428.69|424.59|428.2|424.1|30
1637589380000|2021-11-22 13:56:20|428.4|424.3|428.53|424.43|428.65|424.55|428.4|424.3|22
1637589390000|2021-11-22 13:56:30|428.49|424.39|428.69|424.59|428.81|424.71|428.47|424.37|23
1637589400000|2021-11-22 13:56:40|428.7|424.6|428.51|424.41|428.7|424.6|428.46|424.36|22
1637589410000|2021-11-22 13:56:50|428.49|424.39|428.48|424.38|428.51|424.41|428.31|424.21|32
1637589420000|2021-11-22 13:57:00|428.54|424.44|428.53|424.43|428.72|424.62|428.43|424.33|25
1637589430000|2021-11-22 13:57:10|428.69|424.59|428.41|424.31|428.69|424.59|428.39|424.29|25
1637589440000|2021-11-22 13:57:20|428.43|424.33|428.15|424.05|428.47|424.37|428.14|424.04|22
1637589450000|2021-11-22 13:57:30|428.16|424.06|427.95|423.85|428.16|424.06|427.85|423.75|20
1637589460000|2021-11-22 13:57:40|427.96|423.86|427.99|423.89|428.03|423.93|427.78|423.68|15
1637589470000|2021-11-22 13:57:50|427.79|423.69|427.5|423.4|427.95|423.85|427.5|423.4|23
1637589480000|2021-11-22 13:58:00|427.55|423.45|427.99|423.89|428.04|423.94|427.5|423.4|30
1637589490000|2021-11-22 13:58:10|427.98|423.88|427.96|423.86|428.21|424.11|427.93|423.83|19
1637589500000|2021-11-22 13:58:20|427.94|423.84|427.82|423.72|427.97|423.87|427.82|423.72|12
1637589510000|2021-11-22 13:58:30|427.81|423.71|427.81|423.71|427.84|423.74|427.81|423.71|13
1637589520000|2021-11-22 13:58:40|427.83|423.73|427.61|423.51|427.83|423.73|427.61|423.51|21
1637589530000|2021-11-22 13:58:50|427.53|423.43|427.75|423.65|427.75|423.65|427.53|423.43|17
1637589540000|2021-11-22 13:59:00|427.58|423.48|427.7|423.6|427.79|423.69|427.56|423.46|24
1637589550000|2021-11-22 13:59:10|427.64|423.54|428.02|423.92|428.11|424.01|427.6|423.5|27
1637589560000|2021-11-22 13:59:20|428|423.9|427.84|423.74|428.01|423.91|427.84|423.74|25
1637589570000|2021-11-22 13:59:30|427.81|423.71|427.84|423.74|427.86|423.76|427.63|423.53|11
1637589580000|2021-11-22 13:59:40|427.95|423.85|427.92|423.82|428.11|424.01|427.91|423.81|28
1637589590000|2021-11-22 13:59:50|427.93|423.83|427.7|423.6|427.94|423.84|427.29|423.19|24
1637589600000|2021-11-22 14:00:00|427.71|423.61|428.17|424.07|428.2|424.1|427.53|423.43|33
1637589610000|2021-11-22 14:00:10|428.15|424.05|428.31|424.21|428.59|424.49|428.15|424.05|27
1637589620000|2021-11-22 14:00:20|428.3|424.2|428.4|424.3|428.43|424.33|427.96|423.86|30
1637589630000|2021-11-22 14:00:30|428.42|424.32|428.26|424.16|428.5|424.4|428.13|424.03|32
1637589640000|2021-11-22 14:00:40|428.22|424.12|427.93|423.83|428.22|424.12|427.84|423.74|35
1637589650000|2021-11-22 14:00:50|427.91|423.81|427.78|423.68|427.94|423.84|427.74|423.64|24
1637589660000|2021-11-22 14:01:00|427.83|423.73|428.28|424.18|428.44|424.34|427.83|423.73|24
1637589670000|2021-11-22 14:01:10|428.3|424.2|428.47|424.37|428.53|424.43|428.25|424.15|19
1637589680000|2021-11-22 14:01:20|428.41|424.31|428.45|424.35|428.58|424.48|428.41|424.31|26
1637589690000|2021-11-22 14:01:30|428.39|424.29|428.39|424.29|428.39|424.29|428.39|424.29|1
1637589700000|2021-11-22 14:01:40|428.43|424.33|429.09|424.99|429.17|425.07|428.34|424.24|31
1637589710000|2021-11-22 14:01:50|429.11|425.01|428.75|424.65|429.11|425.01|428.72|424.62|27
1637589720000|2021-11-22 14:02:00|428.7|424.6|429.11|425.01|429.13|425.03|428.7|424.6|28
1637589730000|2021-11-22 14:02:10|429.09|424.99|428.97|424.87|429.09|424.99|428.93|424.83|23
1637589740000|2021-11-22 14:02:20|428.98|424.88|429.33|425.23|429.35|425.25|428.96|424.86|28
1637589750000|2021-11-22 14:02:30|429.31|425.21|429.22|425.12|429.31|425.21|429.17|425.07|14
1637589760000|2021-11-22 14:02:40|429.24|425.14|429.23|425.13|429.31|425.21|429.21|425.11|16
1637589770000|2021-11-22 14:02:50|429.22|425.12|429.36|425.26|429.43|425.33|429.13|425.03|26
1637589780000|2021-11-22 14:03:00|429.37|425.27|429.61|425.51|429.65|425.55|429.3|425.2|20
1637589790000|2021-11-22 14:03:10|429.62|425.52|429.35|425.25|429.66|425.56|429.35|425.25|14
1637589800000|2021-11-22 14:03:20|429.34|425.24|429.48|425.38|429.48|425.38|429.21|425.11|23
1637589810000|2021-11-22 14:03:30|429.31|425.21|429.35|425.25|429.35|425.25|429.15|425.05|18
1637589820000|2021-11-22 14:03:40|429.3|425.2|429.3|425.2|429.42|425.32|429.13|425.03|27
1637589830000|2021-11-22 14:03:50|429.42|425.32|429.19|425.09|429.43|425.33|428.95|424.85|32
1637589840000|2021-11-22 14:04:00|429.15|425.05|429.13|425.03|429.27|425.17|429.06|424.96|23
1637589850000|2021-11-22 14:04:10|429.14|425.04|428.94|424.84|429.14|425.04|428.93|424.83|16
1637589860000|2021-11-22 14:04:20|428.95|424.85|428.99|424.89|429.08|424.98|428.95|424.85|26
1637589870000|2021-11-22 14:04:30|429.01|424.91|429|424.9|429.02|424.92|428.98|424.88|8
1637589880000|2021-11-22 14:04:40|429.01|424.91|429.16|425.06|429.18|425.08|429|424.9|16
1637589890000|2021-11-22 14:04:50|429.12|425.02|428.97|424.87|429.15|425.05|428.97|424.87|19
1637589900000|2021-11-22 14:05:00|429.1|425|429.17|425.07|429.29|425.19|429.02|424.92|29
1637589910000|2021-11-22 14:05:10|429.18|425.08|428.87|424.77|429.32|425.22|428.87|424.77|30
1637589920000|2021-11-22 14:05:20|428.95|424.85|428.9|424.8|428.96|424.86|428.83|424.73|30
1637589930000|2021-11-22 14:05:30|428.95|424.85|429.04|424.94|429.04|424.94|428.91|424.81|25
1637589940000|2021-11-22 14:05:40|429.05|424.95|429.12|425.02|429.12|425.02|428.97|424.87|23
1637589950000|2021-11-22 14:05:50|429.13|425.03|429.08|424.98|429.17|425.07|429|424.9|17
1637589960000|2021-11-22 14:06:00|429.07|424.97|429.11|425.01|429.12|425.02|429|424.9|22
1637589970000|2021-11-22 14:06:10|429.12|425.02|429.16|425.06|429.21|425.11|429.09|424.99|14
1637589980000|2021-11-22 14:06:20|429.15|425.05|429.03|424.93|429.15|425.05|429.03|424.93|21
1637589990000|2021-11-22 14:06:30|428.96|424.86|428.8|424.7|428.96|424.86|428.8|424.7|11
1637590000000|2021-11-22 14:06:40|428.89|424.79|428.85|424.75|428.92|424.82|428.79|424.69|16
1637590010000|2021-11-22 14:06:50|428.86|424.76|428.85|424.75|428.96|424.86|428.83|424.73|16
1637590020000|2021-11-22 14:07:00|428.86|424.76|428.85|424.75|428.86|424.76|428.7|424.6|22
1637590030000|2021-11-22 14:07:10|428.84|424.74|429.01|424.91|429.04|424.94|428.81|424.71|19
1637590040000|2021-11-22 14:07:20|428.99|424.89|428.96|424.86|429.01|424.91|428.81|424.71|26
1637590050000|2021-11-22 14:07:30|428.84|424.74|428.8|424.7|429.03|424.93|428.73|424.63|22
1637590060000|2021-11-22 14:07:40|428.74|424.64|428.71|424.61|428.84|424.74|428.6|424.5|18
1637590070000|2021-11-22 14:07:50|428.72|424.62|428.56|424.46|428.74|424.64|428.55|424.45|21
1637590080000|2021-11-22 14:08:00|428.55|424.45|428.39|424.29|428.55|424.45|428.37|424.27|17
1637590090000|2021-11-22 14:08:10|428.41|424.31|428.46|424.36|428.6|424.5|428.31|424.21|27
1637590100000|2021-11-22 14:08:20|428.44|424.34|428.55|424.45|428.61|424.51|428.38|424.28|29
1637590110000|2021-11-22 14:08:30|428.57|424.47|428.82|424.72|428.89|424.79|428.53|424.43|25
1637590120000|2021-11-22 14:08:40|428.94|424.84|428.86|424.76|429|424.9|428.8|424.7|17
1637590130000|2021-11-22 14:08:50|428.84|424.74|429.06|424.96|429.08|424.98|428.84|424.74|29
1637590140000|2021-11-22 14:09:00|429.07|424.97|429.23|425.13|429.23|425.13|428.97|424.87|23
1637590150000|2021-11-22 14:09:10|429.27|425.17|428.83|424.73|429.27|425.17|428.83|424.73|33
1637590160000|2021-11-22 14:09:20|428.75|424.65|428.76|424.66|428.84|424.74|428.75|424.65|13
1637590170000|2021-11-22 14:09:30|428.8|424.7|428.69|424.59|428.84|424.74|428.68|424.58|23
1637590180000|2021-11-22 14:09:40|428.76|424.66|428.55|424.45|428.87|424.77|428.51|424.41|29
1637590190000|2021-11-22 14:09:50|428.54|424.44|428.79|424.69|428.81|424.71|428.51|424.41|23
1637590200000|2021-11-22 14:10:00|428.8|424.7|428.7|424.6|428.8|424.7|428.61|424.51|23
1637590210000|2021-11-22 14:10:10|428.69|424.59|428.64|424.54|428.77|424.67|428.58|424.48|25
1637590220000|2021-11-22 14:10:20|428.63|424.53|428.5|424.4|428.64|424.54|428.5|424.4|17
1637590230000|2021-11-22 14:10:30|428.53|424.43|428.5|424.4|428.68|424.58|428.48|424.38|20
1637590240000|2021-11-22 14:10:40|428.51|424.41|428.55|424.45|428.62|424.52|428.5|424.4|26
1637590250000|2021-11-22 14:10:50|428.58|424.48|428.52|424.42|428.59|424.49|428.51|424.41|23
1637590260000|2021-11-22 14:11:00|428.54|424.44|428.66|424.56|428.78|424.68|428.52|424.42|24
1637590270000|2021-11-22 14:11:10|428.81|424.71|428.78|424.68|428.84|424.74|428.64|424.54|23
1637590280000|2021-11-22 14:11:20|428.7|424.6|428.91|424.81|428.94|424.84|428.6|424.5|29
1637590290000|2021-11-22 14:11:30|428.94|424.84|428.74|424.64|428.96|424.86|428.73|424.63|20
1637590300000|2021-11-22 14:11:40|428.7|424.6|429.12|425.02|429.12|425.02|428.7|424.6|17
1637590310000|2021-11-22 14:11:50|429.11|425.01|429.1|425|429.14|425.04|429.05|424.95|22
1637590320000|2021-11-22 14:12:00|429.13|425.03|429.18|425.08|429.18|425.08|429.11|425.01|12
1637590330000|2021-11-22 14:12:10|429.15|425.05|429.17|425.07|429.17|425.07|429.12|425.02|18
1637590340000|2021-11-22 14:12:20|429.15|425.05|429.2|425.1|429.2|425.1|429.1|425|17
1637590350000|2021-11-22 14:12:30|429.19|425.09|429.23|425.13|429.34|425.24|429.17|425.07|15
1637590360000|2021-11-22 14:12:40|429.21|425.11|429.05|424.95|429.25|425.15|429.02|424.92|17
1637590370000|2021-11-22 14:12:50|428.94|424.84|428.97|424.87|428.97|424.87|428.94|424.84|7
1637590380000|2021-11-22 14:13:00|428.98|424.88|429.07|424.97|429.07|424.97|428.98|424.88|11
1637590390000|2021-11-22 14:13:10|429.06|424.96|429.03|424.93|429.06|424.96|428.96|424.86|12
1637590400000|2021-11-22 14:13:20|429.04|424.94|428.88|424.78|429.04|424.94|428.83|424.73|11
1637590410000|2021-11-22 14:13:30|428.92|424.82|428.78|424.68|428.94|424.84|428.65|424.55|24
1637590420000|2021-11-22 14:13:40|428.73|424.63|428.62|424.52|428.78|424.68|428.6|424.5|20
1637590430000|2021-11-22 14:13:50|428.61|424.51|428.42|424.32|428.61|424.51|428.42|424.32|10
1637590440000|2021-11-22 14:14:00|428.41|424.31|428.49|424.39|428.56|424.46|428.37|424.27|15
1637590450000|2021-11-22 14:14:10|428.48|424.38|428.38|424.28|428.49|424.39|428.38|424.28|8
1637590460000|2021-11-22 14:14:20|428.35|424.25|428.54|424.44|428.55|424.45|428.35|424.25|20
1637590470000|2021-11-22 14:14:30|428.5|424.4|428.38|424.28|428.5|424.4|428.22|424.12|23
1637590480000|2021-11-22 14:14:40|428.36|424.26|428.46|424.36|428.46|424.36|428.18|424.08|19
1637590490000|2021-11-22 14:14:50|428.5|424.4|428.35|424.25|428.5|424.4|428.29|424.19|18
1637590500000|2021-11-22 14:15:00|428.32|424.22|428.25|424.15|428.32|424.22|428.1|424|19
1637590510000|2021-11-22 14:15:10|428.24|424.14|428.15|424.05|428.36|424.26|428.15|424.05|15
1637590520000|2021-11-22 14:15:20|428.16|424.06|428.05|423.95|428.16|424.06|428.05|423.95|16
1637590530000|2021-11-22 14:15:30|428.07|423.97|427.92|423.82|428.07|423.97|427.86|423.76|10
1637590540000|2021-11-22 14:15:40|427.86|423.76|427.87|423.77|427.9|423.8|427.82|423.72|14
1637590550000|2021-11-22 14:15:50|427.9|423.8|427.74|423.64|427.9|423.8|427.64|423.54|25
1637590560000|2021-11-22 14:16:00|427.72|423.62|427.55|423.45|427.72|423.62|427.47|423.37|18
1637590570000|2021-11-22 14:16:10|427.53|423.43|427.02|422.92|427.58|423.48|427.02|422.92|18
1637590580000|2021-11-22 14:16:20|427.11|423.01|427.23|423.13|427.25|423.15|427.11|423.01|16
1637590590000|2021-11-22 14:16:30|427.25|423.15|427.11|423.01|427.25|423.15|427.02|422.92|21
1637590600000|2021-11-22 14:16:40|427.14|423.04|427.07|422.97|427.31|423.21|427.07|422.97|17
1637590610000|2021-11-22 14:16:50|427.25|423.15|427.25|423.15|427.49|423.39|427.07|422.97|17
1637590620000|2021-11-22 14:17:00|427.23|423.13|427.28|423.18|427.33|423.23|427.19|423.09|12
1637590630000|2021-11-22 14:17:10|427.25|423.15|427.28|423.18|427.32|423.22|427.25|423.15|10
1637590640000|2021-11-22 14:17:20|427.32|423.22|427.67|423.57|427.67|423.57|427.32|423.22|15
1637590650000|2021-11-22 14:17:30|427.64|423.54|427.49|423.39|427.69|423.59|427.4|423.3|15
1637590660000|2021-11-22 14:17:40|427.53|423.43|427.46|423.36|427.53|423.43|427.45|423.35|9
1637590670000|2021-11-22 14:17:50|427.44|423.34|427.6|423.5|427.75|423.65|427.39|423.29|25
1637590680000|2021-11-22 14:18:00|427.59|423.49|427.6|423.5|427.64|423.54|427.59|423.49|15
1637590690000|2021-11-22 14:18:10|427.59|423.49|427.52|423.42|427.62|423.52|427.52|423.42|8
1637590700000|2021-11-22 14:18:20|427.54|423.44|427.82|423.72|427.82|423.72|427.54|423.44|16
1637590710000|2021-11-22 14:18:30|427.81|423.71|427.81|423.71|427.97|423.87|427.73|423.63|19
1637590720000|2021-11-22 14:18:40|427.94|423.84|427.86|423.76|428.06|423.96|427.84|423.74|14
1637590730000|2021-11-22 14:18:50|427.97|423.87|427.76|423.66|427.97|423.87|427.74|423.64|12
1637590740000|2021-11-22 14:19:00|427.78|423.68|427.62|423.52|427.82|423.72|427.61|423.51|16
1637590750000|2021-11-22 14:19:10|427.61|423.51|427.42|423.32|427.67|423.57|427.4|423.3|20
1637590760000|2021-11-22 14:19:20|427.4|423.3|426.97|422.87|427.4|423.3|426.97|422.87|28
1637590770000|2021-11-22 14:19:30|426.94|422.84|426.75|422.65|426.97|422.87|426.68|422.58|23
1637590780000|2021-11-22 14:19:40|426.6|422.5|426.65|422.55|426.7|422.6|426.42|422.32|19
1637590790000|2021-11-22 14:19:50|426.57|422.47|426.13|422.03|426.65|422.55|426.13|422.03|18
1637590800000|2021-11-22 14:20:00|426.18|422.08|426.7|422.6|426.76|422.66|426.1|422|30
1637590810000|2021-11-22 14:20:10|426.74|422.64|426.4|422.3|426.87|422.77|426.34|422.24|34
1637590820000|2021-11-22 14:20:20|426.44|422.34|426.71|422.61|426.76|422.66|426.41|422.31|32
1637590830000|2021-11-22 14:20:30|426.73|422.63|426.94|422.84|426.95|422.85|426.61|422.51|35
1637590840000|2021-11-22 14:20:40|426.95|422.85|426.61|422.51|426.95|422.85|426.47|422.37|28
1637590850000|2021-11-22 14:20:50|426.64|422.54|426.71|422.61|426.72|422.62|426.53|422.43|22
1637590860000|2021-11-22 14:21:00|426.58|422.48|426.61|422.51|426.7|422.6|426.49|422.39|29
1637590870000|2021-11-22 14:21:10|426.64|422.54|426.68|422.58|426.76|422.66|426.53|422.43|30
1637590880000|2021-11-22 14:21:20|426.66|422.56|426.6|422.5|426.78|422.68|426.57|422.47|30
1637590890000|2021-11-22 14:21:30|426.61|422.51|426.66|422.56|426.74|422.64|426.61|422.51|19
1637590900000|2021-11-22 14:21:40|426.65|422.55|426.53|422.43|426.65|422.55|426.32|422.22|28
1637590910000|2021-11-22 14:21:50|426.52|422.42|426.4|422.3|426.52|422.42|426.23|422.13|20
1637590920000|2021-11-22 14:22:00|426.37|422.27|426.5|422.4|426.71|422.61|426.37|422.27|25
1637590930000|2021-11-22 14:22:10|426.49|422.39|426.55|422.45|426.68|422.58|426.43|422.33|24
1637590940000|2021-11-22 14:22:20|426.56|422.46|426.59|422.49|426.64|422.54|426.5|422.4|19
1637590950000|2021-11-22 14:22:30|426.62|422.52|426.65|422.55|426.65|422.55|426.58|422.48|11
1637590960000|2021-11-22 14:22:40|426.62|422.52|426.42|422.32|426.62|422.52|426.41|422.31|10
1637590970000|2021-11-22 14:22:50|426.41|422.31|426.35|422.25|426.49|422.39|426.35|422.25|10
1637590980000|2021-11-22 14:23:00|426.51|422.41|426.56|422.46|426.63|422.53|426.32|422.22|21
1637590990000|2021-11-22 14:23:10|426.54|422.44|426.74|422.64|426.74|422.64|426.52|422.42|23
1637591000000|2021-11-22 14:23:20|426.7|422.6|426.7|422.6|426.75|422.65|426.54|422.44|25
1637591010000|2021-11-22 14:23:30|426.73|422.63|426.39|422.29|426.74|422.64|426.36|422.26|27
1637591020000|2021-11-22 14:23:40|426.27|422.17|426.12|422.02|426.4|422.3|426.07|421.97|18
1637591030000|2021-11-22 14:23:50|426|421.9|425.45|421.35|426|421.9|425.45|421.35|16
1637591040000|2021-11-22 14:24:00|425.52|421.42|425.74|421.64|425.9|421.8|425.47|421.37|16
1637591050000|2021-11-22 14:24:10|425.81|421.71|425.74|421.64|425.84|421.74|425.72|421.62|11
1637591060000|2021-11-22 14:24:20|425.79|421.69|425.64|421.54|425.84|421.74|425.51|421.41|17
1637591070000|2021-11-22 14:24:30|425.84|421.74|425.52|421.42|425.88|421.78|425.52|421.42|11
1637591080000|2021-11-22 14:24:40|425.61|421.51|425.86|421.76|425.86|421.76|425.61|421.51|11
1637591090000|2021-11-22 14:24:50|425.85|421.75|425.57|421.47|425.85|421.75|425.57|421.47|26
1637591100000|2021-11-22 14:25:00|425.8|421.7|425.52|421.42|425.86|421.76|425.46|421.36|21
1637591110000|2021-11-22 14:25:10|425.49|421.39|425.01|420.91|425.49|421.39|424.91|420.81|31
1637591120000|2021-11-22 14:25:20|424.97|420.87|424.91|420.81|425.05|420.95|424.78|420.68|16
1637591130000|2021-11-22 14:25:30|424.93|420.83|424.73|420.63|425.07|420.97|424.56|420.46|21
1637591140000|2021-11-22 14:25:40|424.83|420.73|424.91|420.81|425.19|421.09|424.7|420.6|22
1637591150000|2021-11-22 14:25:50|424.84|420.74|424.52|420.42|424.9|420.8|424.5|420.4|25
1637591160000|2021-11-22 14:26:00|424.58|420.48|424.74|420.64|424.9|420.8|424.45|420.35|21
1637591170000|2021-11-22 14:26:10|424.77|420.67|424.82|420.72|424.84|420.74|424.6|420.5|22
1637591180000|2021-11-22 14:26:20|424.84|420.74|425.05|420.95|425.15|421.05|424.84|420.74|30
1637591190000|2021-11-22 14:26:30|425.07|420.97|425.25|421.15|425.41|421.31|425.05|420.95|28
1637591200000|2021-11-22 14:26:40|425.24|421.14|424.92|420.82|425.25|421.15|424.9|420.8|28
1637591210000|2021-11-22 14:26:50|424.93|420.83|425.04|420.94|425.13|421.03|424.81|420.71|22
1637591220000|2021-11-22 14:27:00|425.05|420.95|425|420.9|425.11|421.01|424.91|420.81|32
1637591230000|2021-11-22 14:27:10|424.98|420.88|425.18|421.08|425.18|421.08|424.97|420.87|20
1637591240000|2021-11-22 14:27:20|425.15|421.05|425.08|420.98|425.18|421.08|425.08|420.98|21
1637591250000|2021-11-22 14:27:30|425.07|420.97|425.11|421.01|425.11|421.01|425.05|420.95|19
1637591260000|2021-11-22 14:27:40|425.12|421.02|425.15|421.05|425.15|421.05|425.09|420.99|5
1637591270000|2021-11-22 14:27:50|425.16|421.06|425.7|421.6|425.7|421.6|425.14|421.04|26
1637591280000|2021-11-22 14:28:00|425.77|421.67|425.67|421.57|425.85|421.75|425.45|421.35|28
1637591290000|2021-11-22 14:28:10|425.55|421.45|425.6|421.5|425.76|421.66|425.55|421.45|10
1637591300000|2021-11-22 14:28:20|425.62|421.52|425.58|421.48|425.65|421.55|425.4|421.3|22
1637591310000|2021-11-22 14:28:30|425.57|421.47|425.7|421.6|425.7|421.6|425.52|421.42|21
1637591320000|2021-11-22 14:28:40|425.69|421.59|425.51|421.41|425.76|421.66|425.51|421.41|14
1637591330000|2021-11-22 14:28:50|425.48|421.38|425.26|421.16|425.48|421.38|425.18|421.08|11
1637591340000|2021-11-22 14:29:00|425.27|421.17|425.44|421.34|425.44|421.34|425.05|420.95|12
1637591350000|2021-11-22 14:29:10|425.41|421.31|425.39|421.29|425.41|421.31|425.15|421.05|16
1637591360000|2021-11-22 14:29:20|425.36|421.26|425.59|421.49|425.68|421.58|425.23|421.13|23
1637591370000|2021-11-22 14:29:30|425.57|421.47|425.59|421.49|425.59|421.49|425.49|421.39|6
1637591380000|2021-11-22 14:29:40|425.61|421.51|425.67|421.57|425.68|421.58|425.59|421.49|14
1637591390000|2021-11-22 14:29:50|425.68|421.58|425.57|421.47|425.68|421.58|425.44|421.34|13
1637591400000|2021-11-22 14:30:00|425.35|421.25|425.79|421.69|425.81|421.71|425.35|421.25|25
1637591410000|2021-11-22 14:30:10|425.8|421.7|425.99|421.89|426.22|422.12|425.8|421.7|24
1637591420000|2021-11-22 14:30:20|425.94|421.84|425.98|421.88|426.04|421.94|425.94|421.84|16
1637591430000|2021-11-22 14:30:30|426.01|421.91|425.85|421.75|426.01|421.91|425.85|421.75|18
1637591440000|2021-11-22 14:30:40|425.84|421.74|425.63|421.53|425.86|421.76|425.52|421.42|21
1637591450000|2021-11-22 14:30:50|425.67|421.57|425.37|421.27|425.67|421.57|425.32|421.22|27
1637591460000|2021-11-22 14:31:00|425.34|421.24|425.43|421.33|425.45|421.35|425.2|421.1|27
1637591470000|2021-11-22 14:31:10|425.47|421.37|425.37|421.27|425.67|421.57|425.37|421.27|15
1637591480000|2021-11-22 14:31:20|425.39|421.29|425.65|421.55|425.7|421.6|425.39|421.29|13
1637591490000|2021-11-22 14:31:30|425.71|421.61|425.74|421.64|425.74|421.64|425.66|421.56|12
1637591500000|2021-11-22 14:31:40|425.75|421.65|425.98|421.88|426.12|422.02|425.72|421.62|22
1637591510000|2021-11-22 14:31:50|426.05|421.95|426.06|421.96|426.11|422.01|426.01|421.91|6
1637591520000|2021-11-22 14:32:00|426.12|422.02|426.22|422.12|426.22|422.12|426.12|422.02|6
1637591530000|2021-11-22 14:32:10|426.17|422.07|426.75|422.65|426.76|422.66|426.17|422.07|12
1637591540000|2021-11-22 14:32:20|426.55|422.45|426.75|422.65|426.75|422.65|426.51|422.41|12
1637591550000|2021-11-22 14:32:30|426.74|422.64|426.76|422.66|426.86|422.76|426.53|422.43|20
1637591560000|2021-11-22 14:32:40|426.7|422.6|426.79|422.69|426.86|422.76|426.7|422.6|16
1637591570000|2021-11-22 14:32:50|426.8|422.7|426.58|422.48|426.85|422.75|426.53|422.43|17
1637591580000|2021-11-22 14:33:00|426.6|422.5|426.67|422.57|426.78|422.68|426.56|422.46|14
1637591590000|2021-11-22 14:33:10|426.74|422.64|427.06|422.96|427.06|422.96|426.74|422.64|12
1637591600000|2021-11-22 14:33:20|427.05|422.95|426.82|422.72|427.05|422.95|426.76|422.66|24
1637591610000|2021-11-22 14:33:30|426.81|422.71|426.9|422.8|426.95|422.85|426.7|422.6|16
1637591620000|2021-11-22 14:33:40|426.87|422.77|426.83|422.73|426.99|422.89|426.8|422.7|15
1637591630000|2021-11-22 14:33:50|426.79|422.69|426.66|422.56|426.88|422.78|426.6|422.5|28
1637591640000|2021-11-22 14:34:00|426.56|422.46|426.25|422.15|426.66|422.56|426.15|422.05|26
1637591650000|2021-11-22 14:34:10|426.21|422.11|425.97|421.87|426.21|422.11|425.85|421.75|26
1637591660000|2021-11-22 14:34:20|425.92|421.82|425.99|421.89|425.99|421.89|425.79|421.69|17
1637591670000|2021-11-22 14:34:30|426|421.9|426.43|422.33|426.43|422.33|425.9|421.8|18
1637591680000|2021-11-22 14:34:40|426.39|422.29|426.54|422.44|426.61|422.51|426.14|422.04|25
1637591690000|2021-11-22 14:34:50|426.52|422.42|426.41|422.31|426.59|422.49|426.36|422.26|12
1637591700000|2021-11-22 14:35:00|426.42|422.32|426.37|422.27|426.46|422.36|426.37|422.27|17
1637591710000|2021-11-22 14:35:10|426.41|422.31|426.38|422.28|426.45|422.35|426.35|422.25|14
1637591720000|2021-11-22 14:35:20|426.4|422.3|426.6|422.5|426.62|422.52|426.4|422.3|16
1637591730000|2021-11-22 14:35:30|426.61|422.51|426.6|422.5|426.62|422.52|426.56|422.46|23
1637591740000|2021-11-22 14:35:40|426.58|422.48|426.63|422.53|426.86|422.76|426.57|422.47|15
1637591750000|2021-11-22 14:35:50|426.82|422.72|426.8|422.7|426.86|422.76|426.71|422.61|20
1637591760000|2021-11-22 14:36:00|426.62|422.52|426.9|422.8|426.95|422.85|426.62|422.52|23
1637591770000|2021-11-22 14:36:10|426.91|422.81|426.98|422.88|427.22|423.12|426.83|422.73|14
1637591780000|2021-11-22 14:36:20|427.17|423.07|426.98|422.88|427.17|423.07|426.98|422.88|16
1637591790000|2021-11-22 14:36:30|426.99|422.89|426.99|422.89|427.04|422.94|426.98|422.88|15
1637591800000|2021-11-22 14:36:40|427.12|423.02|426.87|422.77|427.13|423.03|426.85|422.75|13
1637591810000|2021-11-22 14:36:50|426.86|422.76|426.75|422.65|426.9|422.8|426.73|422.63|9
1637591820000|2021-11-22 14:37:00|426.76|422.66|426.64|422.54|426.84|422.74|426.64|422.54|22
1637591830000|2021-11-22 14:37:10|426.65|422.55|426.62|422.52|426.65|422.55|426.62|422.52|6
1637591840000|2021-11-22 14:37:20|426.61|422.51|426.6|422.5|426.62|422.52|426.6|422.5|9
1637591850000|2021-11-22 14:37:30|426.63|422.53|426.53|422.43|426.64|422.54|426.42|422.32|19
1637591860000|2021-11-22 14:37:40|426.52|422.42|426.24|422.14|426.53|422.43|426.24|422.14|16
1637591870000|2021-11-22 14:37:50|426.26|422.16|426.06|421.96|426.26|422.16|426.01|421.91|20
1637591880000|2021-11-22 14:38:00|426.07|421.97|426.01|421.91|426.07|421.97|425.88|421.78|11
1637591890000|2021-11-22 14:38:10|426.03|421.93|425.92|421.82|426.06|421.96|425.9|421.8|16
1637591900000|2021-11-22 14:38:20|425.9|421.8|425.91|421.81|426.09|421.99|425.85|421.75|10
1637591910000|2021-11-22 14:38:30|425.92|421.82|426.1|422|426.22|422.12|425.92|421.82|18
1637591920000|2021-11-22 14:38:40|426.18|422.08|425.85|421.75|426.3|422.2|425.84|421.74|21
1637591930000|2021-11-22 14:38:50|425.84|421.74|425.85|421.75|425.95|421.85|425.79|421.69|19
1637591940000|2021-11-22 14:39:00|425.86|421.76|425.67|421.57|425.98|421.88|425.65|421.55|27
1637591950000|2021-11-22 14:39:10|425.55|421.45|425.5|421.4|425.61|421.51|425.38|421.28|20
1637591960000|2021-11-22 14:39:20|425.45|421.35|425.42|421.32|425.47|421.37|425.41|421.31|13
1637591970000|2021-11-22 14:39:30|425.3|421.2|425.37|421.27|425.44|421.34|425.3|421.2|5
1637591980000|2021-11-22 14:39:40|425.31|421.21|425.2|421.1|425.37|421.27|425.11|421.01|26
1637591990000|2021-11-22 14:39:50|425.35|421.25|425.11|421.01|425.35|421.25|425.09|420.99|10
1637592000000|2021-11-22 14:40:00|425.21|421.11|425.39|421.29|425.44|421.34|425.21|421.11|17
1637592010000|2021-11-22 14:40:10|425.45|421.35|425.52|421.42|425.61|421.51|425.45|421.35|17
1637592020000|2021-11-22 14:40:20|425.53|421.43|425.61|421.51|425.63|421.53|425.53|421.43|20
1637592030000|2021-11-22 14:40:30|425.67|421.57|425.64|421.54|425.67|421.57|425.64|421.54|6
1637592040000|2021-11-22 14:40:40|425.73|421.63|425.88|421.78|425.88|421.78|425.69|421.59|10
1637592050000|2021-11-22 14:40:50|425.85|421.75|425.98|421.88|426.06|421.96|425.85|421.75|10
1637592060000|2021-11-22 14:41:00|426|421.9|425.67|421.57|426.16|422.06|425.55|421.45|22
1637592070000|2021-11-22 14:41:10|425.68|421.58|425.55|421.45|425.68|421.58|425.44|421.34|24
1637592080000|2021-11-22 14:41:20|425.52|421.42|425.54|421.44|425.57|421.47|425.5|421.4|15
1637592090000|2021-11-22 14:41:30|425.55|421.45|425.56|421.46|425.56|421.46|425.46|421.36|16
1637592100000|2021-11-22 14:41:40|425.52|421.42|425.5|421.4|425.56|421.46|425.42|421.32|13
1637592110000|2021-11-22 14:41:50|425.48|421.38|425.51|421.41|425.55|421.45|425.25|421.15|17
1637592120000|2021-11-22 14:42:00|425.52|421.42|425.35|421.25|425.58|421.48|425.25|421.15|13
1637592130000|2021-11-22 14:42:10|425.36|421.26|425.52|421.42|425.52|421.42|425.3|421.2|11
1637592140000|2021-11-22 14:42:20|425.51|421.41|426.1|422|426.1|422|425.4|421.3|19
1637592150000|2021-11-22 14:42:30|426.09|421.99|426.03|421.93|426.11|422.01|425.87|421.77|12
1637592160000|2021-11-22 14:42:40|426.04|421.94|425.96|421.86|426.13|422.03|425.87|421.77|13
1637592170000|2021-11-22 14:42:50|425.9|421.8|425.59|421.49|425.9|421.8|425.59|421.49|17
1637592180000|2021-11-22 14:43:00|425.61|421.51|425.47|421.37|425.62|421.52|425.43|421.33|16
1637592190000|2021-11-22 14:43:10|425.43|421.33|425.69|421.59|425.69|421.59|425.43|421.33|17
1637592200000|2021-11-22 14:43:20|425.66|421.56|425.71|421.61|425.71|421.61|425.6|421.5|17
1637592210000|2021-11-22 14:43:30|425.59|421.49|425.71|421.61|425.72|421.62|425.59|421.49|4
1637592220000|2021-11-22 14:43:40|425.7|421.6|425.89|421.79|425.95|421.85|425.7|421.6|14
1637592230000|2021-11-22 14:43:50|425.88|421.78|426.09|421.99|426.17|422.07|425.85|421.75|20
1637592240000|2021-11-22 14:44:00|426.11|422.01|426.18|422.08|426.18|422.08|425.91|421.81|17
1637592250000|2021-11-22 14:44:10|426.1|422|426.25|422.15|426.51|422.41|426.1|422|15
1637592260000|2021-11-22 14:44:20|426.27|422.17|426.23|422.13|426.32|422.22|426.2|422.1|5
1637592270000|2021-11-22 14:44:30|426.28|422.18|426.34|422.24|426.34|422.24|426.21|422.11|6
1637592280000|2021-11-22 14:44:40|426.29|422.19|426.27|422.17|426.35|422.25|426.2|422.1|17
1637592290000|2021-11-22 14:44:50|426.2|422.1|426.2|422.1|426.43|422.33|426.2|422.1|7
1637592300000|2021-11-22 14:45:00|426.27|422.17|426.43|422.33|426.43|422.33|426.25|422.15|12
1637592310000|2021-11-22 14:45:10|426.45|422.35|426.71|422.61|426.71|422.61|426.33|422.23|12
1637592320000|2021-11-22 14:45:20|426.68|422.58|426.36|422.26|426.68|422.58|426.26|422.16|24
1637592330000|2021-11-22 14:45:30|426.3|422.2|426.17|422.07|426.35|422.25|426.05|421.95|22
1637592340000|2021-11-22 14:45:40|426.2|422.1|426.31|422.21|426.37|422.27|426.17|422.07|15
1637592350000|2021-11-22 14:45:50|426.28|422.18|426.12|422.02|426.35|422.25|426.12|422.02|10
1637592360000|2021-11-22 14:46:00|426.09|421.99|426.13|422.03|426.3|422.2|426.04|421.94|21
1637592370000|2021-11-22 14:46:10|426.14|422.04|426.15|422.05|426.21|422.11|426.1|422|18
1637592380000|2021-11-22 14:46:20|426.12|422.02|426.31|422.21|426.31|422.21|426.09|421.99|10
1637592390000|2021-11-22 14:46:30|426.28|422.18|426.09|421.99|426.31|422.21|426.09|421.99|10
1637592400000|2021-11-22 14:46:40|426.1|422|426.08|421.98|426.23|422.13|426.08|421.98|6
1637592410000|2021-11-22 14:46:50|426.11|422.01|426.08|421.98|426.11|422.01|426.02|421.92|4
1637592420000|2021-11-22 14:47:00|426.1|422|426.1|422|426.13|422.03|426.07|421.97|6
1637592430000|2021-11-22 14:47:10|426.12|422.02|426.25|422.15|426.25|422.15|426.01|421.91|15
1637592440000|2021-11-22 14:47:20|426.23|422.13|426.19|422.09|426.26|422.16|426.12|422.02|18
1637592450000|2021-11-22 14:47:30|426.16|422.06|426.08|421.98|426.2|422.1|426.05|421.95|12
1637592460000|2021-11-22 14:47:40|426.12|422.02|426.04|421.94|426.13|422.03|425.98|421.88|13
1637592470000|2021-11-22 14:47:50|426.02|421.92|426.17|422.07|426.17|422.07|426|421.9|17
1637592480000|2021-11-22 14:48:00|426.12|422.02|426.17|422.07|426.17|422.07|426.05|421.95|16
1637592490000|2021-11-22 14:48:10|426.15|422.05|425.93|421.83|426.15|422.05|425.91|421.81|16
1637592500000|2021-11-22 14:48:20|425.97|421.87|425.81|421.71|425.97|421.87|425.75|421.65|23
1637592510000|2021-11-22 14:48:30|425.79|421.69|425.53|421.43|425.79|421.69|425.52|421.42|21
1637592520000|2021-11-22 14:48:40|425.51|421.41|425.51|421.41|425.53|421.43|425.5|421.4|10
1637592530000|2021-11-22 14:48:50|425.5|421.4|425.43|421.33|425.54|421.44|425.43|421.33|13
1637592540000|2021-11-22 14:49:00|425.45|421.35|425.49|421.39|425.63|421.53|425.43|421.33|27
1637592550000|2021-11-22 14:49:10|425.5|421.4|425.56|421.46|425.57|421.47|425.49|421.39|6
1637592560000|2021-11-22 14:49:20|425.58|421.48|425.35|421.25|425.58|421.48|425.32|421.22|19
1637592570000|2021-11-22 14:49:30|425.31|421.21|425.44|421.34|425.44|421.34|425.28|421.18|16
1637592580000|2021-11-22 14:49:40|425.54|421.44|425.33|421.23|425.54|421.44|425.33|421.23|25
1637592590000|2021-11-22 14:49:50|425.32|421.22|425.32|421.22|425.36|421.26|425.32|421.22|10
1637592600000|2021-11-22 14:50:00|425.36|421.26|425.37|421.27|425.42|421.32|425.27|421.17|23
1637592610000|2021-11-22 14:50:10|425.35|421.25|425.33|421.23|425.42|421.32|425.33|421.23|8
1637592620000|2021-11-22 14:50:20|425.34|421.24|425.38|421.28|425.41|421.31|425.33|421.23|7
1637592630000|2021-11-22 14:50:30|425.21|421.11|425.13|421.03|425.24|421.14|425.12|421.02|12
1637592640000|2021-11-22 14:50:40|425.15|421.05|425.14|421.04|425.15|421.05|425.13|421.03|6
1637592650000|2021-11-22 14:50:50|425.12|421.02|425.03|420.93|425.19|421.09|425.03|420.93|7
1637592660000|2021-11-22 14:51:00|425.06|420.96|425.08|420.98|425.11|421.01|425.06|420.96|10
1637592670000|2021-11-22 14:51:10|425.1|421|425.19|421.09|425.22|421.12|425.1|421|9
1637592680000|2021-11-22 14:51:20|425.17|421.07|424.77|420.67|425.19|421.09|424.77|420.67|23
1637592690000|2021-11-22 14:51:30|424.69|420.59|424.8|420.7|424.85|420.75|424.69|420.59|18
1637592700000|2021-11-22 14:51:40|424.78|420.68|424.73|420.63|424.83|420.73|424.65|420.55|16
1637592710000|2021-11-22 14:51:50|424.72|420.62|424.68|420.58|424.77|420.67|424.68|420.58|6
1637592720000|2021-11-22 14:52:00|424.69|420.59|424.69|420.59|424.7|420.6|424.63|420.53|6
1637592730000|2021-11-22 14:52:10|424.68|420.58|424.88|420.78|424.9|420.8|424.68|420.58|10
1637592740000|2021-11-22 14:52:20|424.85|420.75|424.75|420.65|424.92|420.82|424.75|420.65|12
1637592750000|2021-11-22 14:52:30|424.53|420.43|424.53|420.43|424.53|420.43|424.53|420.43|1
1637592760000|2021-11-22 14:52:40|424.58|420.48|424.23|420.13|424.6|420.5|424.16|420.06|29
1637592770000|2021-11-22 14:52:50|424.22|420.12|424.11|420.01|424.27|420.17|424.11|420.01|22
1637592780000|2021-11-22 14:53:00|424.12|420.02|424.25|420.15|424.25|420.15|424.03|419.93|26
1637592790000|2021-11-22 14:53:10|424.27|420.17|424.34|420.24|424.35|420.25|424.19|420.09|21
1637592800000|2021-11-22 14:53:20|424.35|420.25|424.66|420.56|424.66|420.56|424.29|420.19|21
1637592810000|2021-11-22 14:53:30|424.65|420.55|424.75|420.65|424.81|420.71|424.59|420.49|18
1637592820000|2021-11-22 14:53:40|424.74|420.64|424.74|420.64|424.75|420.65|424.7|420.6|5
1637592830000|2021-11-22 14:53:50|424.71|420.61|424.71|420.61|424.71|420.61|424.65|420.55|13
1637592840000|2021-11-22 14:54:00|424.73|420.63|424.69|420.59|424.74|420.64|424.69|420.59|12
1637592850000|2021-11-22 14:54:10|424.72|420.62|424.63|420.53|424.72|420.62|424.59|420.49|17
1637592860000|2021-11-22 14:54:20|424.58|420.48|424.79|420.69|424.82|420.72|424.58|420.48|22
1637592870000|2021-11-22 14:54:30|424.8|420.7|424.64|420.54|424.81|420.71|424.64|420.54|11
1637592880000|2021-11-22 14:54:40|424.63|420.53|424.61|420.51|424.69|420.59|424.61|420.51|9
1637592890000|2021-11-22 14:54:50|424.6|420.5|424.55|420.45|424.61|420.51|424.55|420.45|5
1637592900000|2021-11-22 14:55:00|424.61|420.51|424.57|420.47|424.65|420.55|424.51|420.41|15
1637592910000|2021-11-22 14:55:10|424.63|420.53|424.65|420.55|424.69|420.59|424.54|420.44|12
1637592920000|2021-11-22 14:55:20|424.68|420.58|424.65|420.55|424.68|420.58|424.47|420.37|14
1637592930000|2021-11-22 14:55:30|424.56|420.46|424.65|420.55|424.65|420.55|424.51|420.41|8
1637592940000|2021-11-22 14:55:40|424.51|420.41|424.54|420.44|424.85|420.75|424.5|420.4|11
1637592950000|2021-11-22 14:55:50|424.5|420.4|424.66|420.56|424.84|420.74|424.5|420.4|10
1637592960000|2021-11-22 14:56:00|424.65|420.55|424.68|420.58|424.68|420.58|424.62|420.52|8
1637592970000|2021-11-22 14:56:10|424.82|420.72|424.68|420.58|424.82|420.72|424.56|420.46|6
1637592990000|2021-11-22 14:56:30|424.56|420.46|424.66|420.56|424.72|420.62|424.55|420.45|14
1637593000000|2021-11-22 14:56:40|424.76|420.66|424.68|420.58|424.85|420.75|424.64|420.54|8
1637593010000|2021-11-22 14:56:50|424.78|420.68|424.6|420.5|424.85|420.75|424.6|420.5|6
1637593020000|2021-11-22 14:57:00|424.5|420.4|424.56|420.46|424.56|420.46|424.5|420.4|3
1637593040000|2021-11-22 14:57:20|424.67|420.57|424.78|420.68|424.78|420.68|424.5|420.4|13
1637593050000|2021-11-22 14:57:30|424.76|420.66|424.65|420.55|424.84|420.74|424.65|420.55|6
1637593060000|2021-11-22 14:57:40|424.66|420.56|424.69|420.59|424.69|420.59|424.65|420.55|3
1637593070000|2021-11-22 14:57:50|424.7|420.6|424.7|420.6|424.77|420.67|424.6|420.5|9
1637593080000|2021-11-22 14:58:00|424.75|420.65|425.12|421.02|425.15|421.05|424.75|420.65|22
1637593090000|2021-11-22 14:58:10|425.11|421.01|425.02|420.92|425.12|421.02|424.87|420.77|16
1637593100000|2021-11-22 14:58:20|425.15|421.05|425.02|420.92|425.15|421.05|424.83|420.73|19
1637593110000|2021-11-22 14:58:30|424.96|420.86|424.88|420.78|424.96|420.86|424.67|420.57|12
1637593120000|2021-11-22 14:58:40|424.7|420.6|424.84|420.74|424.85|420.75|424.66|420.56|11
1637593130000|2021-11-22 14:58:50|424.68|420.58|424.53|420.43|424.71|420.61|424.53|420.43|14
1637593140000|2021-11-22 14:59:00|424.54|420.44|424.5|420.4|424.59|420.49|424.5|420.4|9
1637593150000|2021-11-22 14:59:10|424.52|420.42|424.83|420.73|424.83|420.73|424.41|420.31|4
1637593160000|2021-11-22 14:59:20|424.84|420.74|424.7|420.6|424.94|420.84|424.59|420.49|17
1637593170000|2021-11-22 14:59:30|424.68|420.58|424.66|420.56|424.77|420.67|424.66|420.56|8
1637593180000|2021-11-22 14:59:40|424.68|420.58|424.66|420.56|424.88|420.78|424.66|420.56|7
1637593190000|2021-11-22 14:59:50|424.67|420.57|424.67|420.57|424.71|420.61|424.66|420.56|7
1637593200000|2021-11-22 15:00:00|424.68|420.58|424.93|420.83|425.01|420.91|424.68|420.58|25
1637593210000|2021-11-22 15:00:10|424.96|420.86|425.02|420.92|425.05|420.95|424.94|420.84|15
1637593220000|2021-11-22 15:00:20|425.01|420.91|425.04|420.94|425.08|420.98|424.88|420.78|20
1637593230000|2021-11-22 15:00:30|425.08|420.98|424.84|420.74|425.08|420.98|424.83|420.73|8
1637593240000|2021-11-22 15:00:40|424.85|420.75|424.78|420.68|424.87|420.77|424.7|420.6|16
1637593250000|2021-11-22 15:00:50|424.98|420.88|424.96|420.86|425.04|420.94|424.77|420.67|16
1637593260000|2021-11-22 15:01:00|424.95|420.85|424.76|420.66|424.97|420.87|424.73|420.63|17
1637593270000|2021-11-22 15:01:10|424.75|420.65|424.82|420.72|424.9|420.8|424.75|420.65|11
1637593280000|2021-11-22 15:01:20|424.87|420.77|425.1|421|425.13|421.03|424.85|420.75|12
1637593290000|2021-11-22 15:01:30|425.05|420.95|425.04|420.94|425.12|421.02|424.95|420.85|10
1637593300000|2021-11-22 15:01:40|425|420.9|425.46|421.36|425.5|421.4|425|420.9|24
1637593310000|2021-11-22 15:01:50|425.5|421.4|425.23|421.13|425.53|421.43|425.2|421.1|8
1637593320000|2021-11-22 15:02:00|425.26|421.16|425.3|421.2|425.42|421.32|425.2|421.1|15
1637593330000|2021-11-22 15:02:10|425.37|421.27|425.52|421.42|425.52|421.42|425.34|421.24|10
1637593340000|2021-11-22 15:02:20|425.48|421.38|425.65|421.55|425.65|421.55|425.48|421.38|10
1637593350000|2021-11-22 15:02:30|425.69|421.59|425.81|421.71|425.81|421.71|425.67|421.57|14
1637593360000|2021-11-22 15:02:40|425.72|421.62|425.96|421.86|425.98|421.88|425.72|421.62|12
1637593370000|2021-11-22 15:02:50|425.97|421.87|426.04|421.94|426.04|421.94|425.97|421.87|3
1637593380000|2021-11-22 15:03:00|426.07|421.97|426.3|422.2|426.3|422.2|426.01|421.91|14
1637593390000|2021-11-22 15:03:10|426.29|422.19|426.24|422.14|426.29|422.19|426.23|422.13|14
1637593400000|2021-11-22 15:03:20|426.23|422.13|426.48|422.38|426.52|422.42|426.23|422.13|24
1637593410000|2021-11-22 15:03:30|426.5|422.4|426.73|422.63|426.73|422.63|426.48|422.38|18
1637593420000|2021-11-22 15:03:40|426.75|422.65|426.43|422.33|426.75|422.65|426.43|422.33|21
1637593430000|2021-11-22 15:03:50|426.46|422.36|426.46|422.36|426.57|422.47|426.31|422.21|16
1637593440000|2021-11-22 15:04:00|426.45|422.35|426.32|422.22|426.45|422.35|426.25|422.15|20
1637593450000|2021-11-22 15:04:10|426.36|422.26|426.23|422.13|426.36|422.26|426.21|422.11|15
1637593460000|2021-11-22 15:04:20|426.29|422.19|426.2|422.1|426.34|422.24|426.2|422.1|8
1637593470000|2021-11-22 15:04:30|426.37|422.27|426.29|422.19|426.38|422.28|426.05|421.95|13
1637593480000|2021-11-22 15:04:40|426.28|422.18|426.03|421.93|426.28|422.18|426.03|421.93|11
1637593490000|2021-11-22 15:04:50|426.06|421.96|426.02|421.92|426.11|422.01|425.95|421.85|19
1637593500000|2021-11-22 15:05:00|425.98|421.88|425.67|421.57|425.98|421.88|425.67|421.57|25
1637593510000|2021-11-22 15:05:10|425.65|421.55|425.72|421.62|425.86|421.76|425.65|421.55|12
1637593520000|2021-11-22 15:05:20|425.81|421.71|425.55|421.45|425.81|421.71|425.55|421.45|17
1637593530000|2021-11-22 15:05:30|425.52|421.42|425.33|421.23|425.52|421.42|425.26|421.16|23
1637593540000|2021-11-22 15:05:40|425.34|421.24|425.36|421.26|425.49|421.39|425.21|421.11|21
1637593550000|2021-11-22 15:05:50|425.4|421.3|425.49|421.39|425.54|421.44|425.36|421.26|22
1637593560000|2021-11-22 15:06:00|425.48|421.38|425.28|421.18|425.59|421.49|425.24|421.14|25
1637593570000|2021-11-22 15:06:10|425.29|421.19|425.24|421.14|425.32|421.22|425.23|421.13|12
1637593580000|2021-11-22 15:06:20|425.23|421.13|425.07|420.97|425.24|421.14|425.07|420.97|8
1637593590000|2021-11-22 15:06:30|425.08|420.98|424.99|420.89|425.08|420.98|424.98|420.88|9
1637593600000|2021-11-22 15:06:40|425.06|420.96|424.82|420.72|425.06|420.96|424.58|420.48|18
1637593610000|2021-11-22 15:06:50|424.7|420.6|424.62|420.52|424.82|420.72|424.57|420.47|14
1637593620000|2021-11-22 15:07:00|424.65|420.55|424.81|420.71|424.81|420.71|424.63|420.53|14
1637593630000|2021-11-22 15:07:10|424.78|420.68|424.46|420.36|424.78|420.68|424.46|420.36|20
1637593640000|2021-11-22 15:07:20|424.45|420.35|424.4|420.3|424.52|420.42|424.19|420.09|15
1637593650000|2021-11-22 15:07:30|424.33|420.23|424.34|420.24|424.46|420.36|424.33|420.23|7
1637593660000|2021-11-22 15:07:40|424.33|420.23|424.26|420.16|424.4|420.3|424.18|420.08|15
1637593670000|2021-11-22 15:07:50|424.3|420.2|424.25|420.15|424.35|420.25|424.22|420.12|13
1637593680000|2021-11-22 15:08:00|424.22|420.12|424.34|420.24|424.4|420.3|424.08|419.98|15
1637593690000|2021-11-22 15:08:10|424.29|420.19|424.38|420.28|424.52|420.42|424.16|420.06|14
1637593700000|2021-11-22 15:08:20|424.39|420.29|424.64|420.54|424.71|420.61|424.31|420.21|22
1637593710000|2021-11-22 15:08:30|424.66|420.56|424.9|420.8|425|420.9|424.66|420.56|25
1637593720000|2021-11-22 15:08:40|424.85|420.75|424.76|420.66|424.85|420.75|424.68|420.58|17
1637593730000|2021-11-22 15:08:50|424.75|420.65|424.77|420.67|424.82|420.72|424.64|420.54|15
1637593740000|2021-11-22 15:09:00|424.8|420.7|424.95|420.85|424.96|420.86|424.77|420.67|17
1637593750000|2021-11-22 15:09:10|424.98|420.88|424.81|420.71|424.98|420.88|424.77|420.67|20
1637593760000|2021-11-22 15:09:20|424.84|420.74|424.75|420.65|424.85|420.75|424.64|420.54|20
1637593770000|2021-11-22 15:09:30|424.76|420.66|424.87|420.77|424.9|420.8|424.73|420.63|16
1637593780000|2021-11-22 15:09:40|424.86|420.76|424.96|420.86|425.21|421.11|424.86|420.76|32
1637593790000|2021-11-22 15:09:50|424.94|420.84|424.92|420.82|425.09|420.99|424.81|420.71|18
1637593800000|2021-11-22 15:10:00|424.86|420.76|424.76|420.66|425.01|420.91|424.74|420.64|22
1637593810000|2021-11-22 15:10:10|424.77|420.67|424.82|420.72|424.91|420.81|424.7|420.6|20
1637593820000|2021-11-22 15:10:20|424.85|420.75|424.93|420.83|424.94|420.84|424.85|420.75|29
1637593830000|2021-11-22 15:10:30|424.94|420.84|425.08|420.98|425.1|421|424.91|420.81|12
1637593840000|2021-11-22 15:10:40|425.07|420.97|425.18|421.08|425.21|421.11|425.07|420.97|15
1637593850000|2021-11-22 15:10:50|425.21|421.11|425.15|421.05|425.29|421.19|425.14|421.04|16
1637593860000|2021-11-22 15:11:00|425.36|421.26|425.2|421.1|425.36|421.26|425.06|420.96|22
1637593870000|2021-11-22 15:11:10|425.05|420.95|425|420.9|425.19|421.09|425|420.9|14
1637593880000|2021-11-22 15:11:20|425.01|420.91|425.14|421.04|425.14|421.04|424.9|420.8|19
1637593890000|2021-11-22 15:11:30|425.12|421.02|425.14|421.04|425.19|421.09|424.92|420.82|24
1637593900000|2021-11-22 15:11:40|425.18|421.08|425.12|421.02|425.21|421.11|425.12|421.02|12
1637593910000|2021-11-22 15:11:50|425.11|421.01|425.17|421.07|425.17|421.07|425.11|421.01|9
1637593920000|2021-11-22 15:12:00|425.14|421.04|425.23|421.13|425.23|421.13|425.13|421.03|8
1637593930000|2021-11-22 15:12:10|425.25|421.15|425.54|421.44|425.59|421.49|425.17|421.07|17
1637593940000|2021-11-22 15:12:20|425.5|421.4|425.58|421.48|425.71|421.61|425.5|421.4|18
1637593950000|2021-11-22 15:12:30|425.56|421.46|425.83|421.73|426.04|421.94|425.5|421.4|24
1637593960000|2021-11-22 15:12:40|425.77|421.67|425.62|421.52|426.01|421.91|425.6|421.5|27
1637593970000|2021-11-22 15:12:50|425.75|421.65|425.64|421.54|425.8|421.7|425.63|421.53|12
1637593980000|2021-11-22 15:13:00|425.65|421.55|425.65|421.55|425.69|421.59|425.65|421.55|3
1637593990000|2021-11-22 15:13:10|425.63|421.53|425.65|421.55|425.76|421.66|425.6|421.5|14
1637594000000|2021-11-22 15:13:20|425.68|421.58|425.45|421.35|425.74|421.64|425.4|421.3|16
1637594010000|2021-11-22 15:13:30|425.49|421.39|425.49|421.39|425.5|421.4|425.39|421.29|6
1637594020000|2021-11-22 15:13:40|425.48|421.38|425.44|421.34|425.55|421.45|425.42|421.32|19
1637594030000|2021-11-22 15:13:50|425.42|421.32|425.15|421.05|425.44|421.34|425.15|421.05|14
1637594040000|2021-11-22 15:14:00|425.26|421.16|425.1|421|425.26|421.16|425.08|420.98|19
1637594050000|2021-11-22 15:14:10|425.14|421.04|425.06|420.96|425.14|421.04|425.02|420.92|11
1637594060000|2021-11-22 15:14:20|425.02|420.92|425.01|420.91|425.05|420.95|425.01|420.91|4
1637594070000|2021-11-22 15:14:30|425.03|420.93|424.94|420.84|425.03|420.93|424.94|420.84|8
1637594080000|2021-11-22 15:14:40|424.95|420.85|425.18|421.08|425.2|421.1|424.95|420.85|15
1637594090000|2021-11-22 15:14:50|425.2|421.1|425.25|421.15|425.42|421.32|425.17|421.07|19
1637594100000|2021-11-22 15:15:00|425.24|421.14|425.39|421.29|425.46|421.36|425.23|421.13|19
1637594110000|2021-11-22 15:15:10|425.43|421.33|425.49|421.39|425.49|421.39|425.37|421.27|13
1637594120000|2021-11-22 15:15:20|425.47|421.37|425.47|421.37|425.49|421.39|425.44|421.34|10
1637594130000|2021-11-22 15:15:30|425.49|421.39|425.78|421.68|425.8|421.7|425.46|421.36|18
1637594140000|2021-11-22 15:15:40|425.84|421.74|425.56|421.46|425.85|421.75|425.55|421.45|13
1637594150000|2021-11-22 15:15:50|425.6|421.5|425.89|421.79|425.9|421.8|425.57|421.47|23
1637594160000|2021-11-22 15:16:00|425.78|421.68|425.71|421.61|425.85|421.75|425.64|421.54|24
1637594170000|2021-11-22 15:16:10|425.72|421.62|425.68|421.58|425.73|421.63|425.55|421.45|20
1637594180000|2021-11-22 15:16:20|425.66|421.56|425.35|421.25|425.72|421.62|425.33|421.23|20
1637594190000|2021-11-22 15:16:30|425.33|421.23|425.11|421.01|425.33|421.23|425.03|420.93|19
1637594200000|2021-11-22 15:16:40|425.06|420.96|424.87|420.77|425.09|420.99|424.87|420.77|11
1637594210000|2021-11-22 15:16:50|424.88|420.78|424.88|420.78|424.9|420.8|424.88|420.78|5
1637594220000|2021-11-22 15:17:00|424.87|420.77|424.91|420.81|424.95|420.85|424.86|420.76|9
1637594230000|2021-11-22 15:17:10|424.93|420.83|424.98|420.88|424.98|420.88|424.7|420.6|8
1637594240000|2021-11-22 15:17:20|425.05|420.95|425.02|420.92|425.09|420.99|424.99|420.89|20
1637594250000|2021-11-22 15:17:30|425.04|420.94|424.85|420.75|425.04|420.94|424.85|420.75|16
1637594260000|2021-11-22 15:17:40|424.96|420.86|424.96|420.86|425|420.9|424.88|420.78|5
1637594270000|2021-11-22 15:17:50|424.97|420.87|424.99|420.89|424.99|420.89|424.84|420.74|8
1637594280000|2021-11-22 15:18:00|424.98|420.88|424.86|420.76|424.98|420.88|424.83|420.73|11
1637594290000|2021-11-22 15:18:10|424.84|420.74|424.85|420.75|424.89|420.79|424.84|420.74|3
1637594300000|2021-11-22 15:18:20|424.84|420.74|424.9|420.8|425|420.9|424.84|420.74|13
1637594310000|2021-11-22 15:18:30|424.93|420.83|424.98|420.88|425.13|421.03|424.91|420.81|25
1637594320000|2021-11-22 15:18:40|424.97|420.87|425|420.9|425|420.9|424.85|420.75|15
1637594330000|2021-11-22 15:18:50|424.99|420.89|424.77|420.67|424.99|420.89|424.74|420.64|11
1637594340000|2021-11-22 15:19:00|424.88|420.78|424.91|420.81|424.92|420.82|424.88|420.78|5
1637594350000|2021-11-22 15:19:10|424.92|420.82|425.12|421.02|425.12|421.02|424.7|420.6|17
1637594360000|2021-11-22 15:19:20|425.2|421.1|425.41|421.31|425.41|421.31|425.2|421.1|15
1637594370000|2021-11-22 15:19:30|425.35|421.25|425.4|421.3|425.41|421.31|425.31|421.21|5
1637594380000|2021-11-22 15:19:40|425.26|421.16|425.15|421.05|425.4|421.3|425.15|421.05|15
1637594390000|2021-11-22 15:19:50|425.18|421.08|425.34|421.24|425.38|421.28|425.18|421.08|19
1637594400000|2021-11-22 15:20:00|425.33|421.23|425.5|421.4|425.53|421.43|425.27|421.17|21
1637594410000|2021-11-22 15:20:10|425.52|421.42|425.57|421.47|425.65|421.55|425.36|421.26|29
1637594420000|2021-11-22 15:20:20|425.52|421.42|425.44|421.34|425.57|421.47|425.35|421.25|23
1637594430000|2021-11-22 15:20:30|425.45|421.35|425.53|421.43|425.65|421.55|425.45|421.35|18
1637594440000|2021-11-22 15:20:40|425.52|421.42|425.62|421.52|425.62|421.52|425.46|421.36|20
1637594450000|2021-11-22 15:20:50|425.61|421.51|425.66|421.56|425.66|421.56|425.57|421.47|15
1637594460000|2021-11-22 15:21:00|425.63|421.53|425.57|421.47|425.73|421.63|425.56|421.46|24
1637594470000|2021-11-22 15:21:10|425.56|421.46|425.51|421.41|425.61|421.51|425.51|421.41|13
1637594480000|2021-11-22 15:21:20|425.5|421.4|425.49|421.39|425.52|421.42|425.49|421.39|4
1637594490000|2021-11-22 15:21:30|425.51|421.41|425.62|421.52|425.7|421.6|425.51|421.41|9
1637594500000|2021-11-22 15:21:40|425.64|421.54|425.35|421.25|425.64|421.54|425.35|421.25|13
1637594510000|2021-11-22 15:21:50|425.37|421.27|425.4|421.3|425.4|421.3|425.35|421.25|5
1637594520000|2021-11-22 15:22:00|425.35|421.25|425.51|421.41|425.57|421.47|425.35|421.25|17
1637594530000|2021-11-22 15:22:10|425.53|421.43|425.67|421.57|425.67|421.57|425.53|421.43|4
1637594540000|2021-11-22 15:22:20|425.68|421.58|425.81|421.71|425.81|421.71|425.65|421.55|16
1637594550000|2021-11-22 15:22:30|425.82|421.72|425.87|421.77|425.88|421.78|425.78|421.68|13
1637594560000|2021-11-22 15:22:40|425.82|421.72|425.82|421.72|425.87|421.77|425.79|421.69|13
1637594570000|2021-11-22 15:22:50|425.8|421.7|425.6|421.5|425.8|421.7|425.57|421.47|19
1637594580000|2021-11-22 15:23:00|425.75|421.65|425.6|421.5|425.83|421.73|425.58|421.48|17
1637594590000|2021-11-22 15:23:10|425.65|421.55|425.61|421.51|425.65|421.55|425.6|421.5|9
1637594600000|2021-11-22 15:23:20|425.59|421.49|425.72|421.62|425.81|421.71|425.55|421.45|7
1637594610000|2021-11-22 15:23:30|425.63|421.53|425.84|421.74|425.9|421.8|425.63|421.53|5
1637594620000|2021-11-22 15:23:40|425.79|421.69|425.84|421.74|425.84|421.74|425.79|421.69|4
1637594630000|2021-11-22 15:23:50|425.82|421.72|425.87|421.77|425.89|421.79|425.78|421.68|11
1637594640000|2021-11-22 15:24:00|425.85|421.75|425.88|421.78|426.04|421.94|425.78|421.68|19
1637594650000|2021-11-22 15:24:10|425.91|421.81|425.93|421.83|426.01|421.91|425.76|421.66|25
1637594660000|2021-11-22 15:24:20|425.87|421.77|425.87|421.77|425.92|421.82|425.73|421.63|12
1637594670000|2021-11-22 15:24:30|425.89|421.79|425.8|421.7|425.9|421.8|425.78|421.68|14
1637594680000|2021-11-22 15:24:40|425.97|421.87|425.74|421.64|426.01|421.91|425.74|421.64|19
1637594690000|2021-11-22 15:24:50|425.77|421.67|425.83|421.73|425.86|421.76|425.67|421.57|21
1637594700000|2021-11-22 15:25:00|425.82|421.72|425.6|421.5|425.82|421.72|425.6|421.5|12
1637594710000|2021-11-22 15:25:10|425.58|421.48|425.35|421.25|425.66|421.56|425.2|421.1|27
1637594720000|2021-11-22 15:25:20|425.34|421.24|425.19|421.09|425.41|421.31|425.17|421.07|19
1637594730000|2021-11-22 15:25:30|425.18|421.08|425.04|420.94|425.18|421.08|424.9|420.8|21
1637594740000|2021-11-22 15:25:40|425.03|420.93|424.96|420.86|425.18|421.08|424.9|420.8|25
1637594750000|2021-11-22 15:25:50|424.91|420.81|425.12|421.02|425.13|421.03|424.91|420.81|13
1637594760000|2021-11-22 15:26:00|425.13|421.03|425.22|421.12|425.3|421.2|425|420.9|10
1637594770000|2021-11-22 15:26:10|425.13|421.03|425.17|421.07|425.19|421.09|425.08|420.98|19
1637594780000|2021-11-22 15:26:20|425.16|421.06|425.27|421.17|425.28|421.18|425.09|420.99|13
1637594790000|2021-11-22 15:26:30|425.36|421.26|425.22|421.12|425.36|421.26|425.22|421.12|13
1637594800000|2021-11-22 15:26:40|425.21|421.11|425.05|420.95|425.22|421.12|425.05|420.95|10
1637594810000|2021-11-22 15:26:50|425.04|420.94|425.1|421|425.24|421.14|425.04|420.94|15
1637594820000|2021-11-22 15:27:00|425.13|421.03|425.43|421.33|425.45|421.35|425|420.9|23
1637594830000|2021-11-22 15:27:10|425.42|421.32|425.27|421.17|425.42|421.32|425.26|421.16|22
1637594840000|2021-11-22 15:27:20|425.28|421.18|425.25|421.15|425.28|421.18|425.25|421.15|10
1637594850000|2021-11-22 15:27:30|425.27|421.17|425.29|421.19|425.29|421.19|425.13|421.03|25
1637594860000|2021-11-22 15:27:40|425.14|421.04|425.15|421.05|425.16|421.06|425.08|420.98|16
1637594870000|2021-11-22 15:27:50|425.16|421.06|425.23|421.13|425.3|421.2|425.11|421.01|11
1637594880000|2021-11-22 15:28:00|425.25|421.15|425.42|421.32|425.46|421.36|425.14|421.04|32
1637594890000|2021-11-22 15:28:10|425.41|421.31|425.38|421.28|425.43|421.33|425.33|421.23|19
1637594900000|2021-11-22 15:28:20|425.4|421.3|425.45|421.35|425.48|421.38|425.35|421.25|16
1637594910000|2021-11-22 15:28:30|425.46|421.36|425.56|421.46|425.56|421.46|425.33|421.23|7
1637594920000|2021-11-22 15:28:40|425.4|421.3|425.39|421.29|425.56|421.46|425.39|421.29|7
1637594930000|2021-11-22 15:28:50|425.4|421.3|425.41|421.31|425.51|421.41|425.35|421.25|7
1637594940000|2021-11-22 15:29:00|425.4|421.3|425.44|421.34|425.53|421.43|425.36|421.26|18
1637594950000|2021-11-22 15:29:10|425.42|421.32|425.42|421.32|425.46|421.36|425.39|421.29|13
1637594960000|2021-11-22 15:29:20|425.45|421.35|425.49|421.39|425.55|421.45|425.45|421.35|7
1637594970000|2021-11-22 15:29:30|425.48|421.38|425.54|421.44|425.57|421.47|425.48|421.38|15
1637594980000|2021-11-22 15:29:40|425.51|421.41|425.38|421.28|425.51|421.41|425.37|421.27|23
1637594990000|2021-11-22 15:29:50|425.41|421.31|425.54|421.44|425.64|421.54|425.36|421.26|12
1637595000000|2021-11-22 15:30:00|425.41|421.31|425.72|421.62|425.95|421.85|425.41|421.31|29
1637595010000|2021-11-22 15:30:10|425.78|421.68|425.73|421.63|425.82|421.72|425.6|421.5|17
1637595020000|2021-11-22 15:30:20|425.79|421.69|425.72|421.62|425.83|421.73|425.72|421.62|13
1637595030000|2021-11-22 15:30:30|425.7|421.6|425.68|421.58|425.7|421.6|425.68|421.58|2
1637595040000|2021-11-22 15:30:40|425.67|421.57|425.76|421.66|425.84|421.74|425.57|421.47|19
1637595050000|2021-11-22 15:30:50|425.57|421.47|425.75|421.65|425.75|421.65|425.53|421.43|10
1637595060000|2021-11-22 15:31:00|425.57|421.47|425.61|421.51|425.71|421.61|425.57|421.47|7
1637595070000|2021-11-22 15:31:10|425.62|421.52|425.62|421.52|425.68|421.58|425.59|421.49|14
1637595080000|2021-11-22 15:31:20|425.63|421.53|425.5|421.4|425.75|421.65|425.5|421.4|16
1637595090000|2021-11-22 15:31:30|425.54|421.44|425.36|421.26|425.54|421.44|425.31|421.21|13
1637595100000|2021-11-22 15:31:40|425.35|421.25|425.29|421.19|425.35|421.25|425.26|421.16|7
1637595110000|2021-11-22 15:31:50|425.28|421.18|425.28|421.18|425.28|421.18|425.27|421.17|3
1637595120000|2021-11-22 15:32:00|425.27|421.17|425.27|421.17|425.27|421.17|425.27|421.17|1
1637595130000|2021-11-22 15:32:10|425.21|421.11|425.26|421.16|425.27|421.17|425.21|421.11|4
1637595140000|2021-11-22 15:32:20|425.24|421.14|425.22|421.12|425.24|421.14|425.21|421.11|5
1637595150000|2021-11-22 15:32:30|425.18|421.08|425.16|421.06|425.18|421.08|425.13|421.03|9
1637595160000|2021-11-22 15:32:40|425.14|421.04|425|420.9|425.15|421.05|425|420.9|8
1637595170000|2021-11-22 15:32:50|425.05|420.95|425.25|421.15|425.29|421.19|424.99|420.89|18
1637595180000|2021-11-22 15:33:00|425.24|421.14|425.07|420.97|425.27|421.17|425.06|420.96|16
1637595190000|2021-11-22 15:33:10|425.06|420.96|424.91|420.81|425.07|420.97|424.91|420.81|3
1637595200000|2021-11-22 15:33:20|424.89|420.79|425.07|420.97|425.1|421|424.89|420.79|8
1637595210000|2021-11-22 15:33:30|425.09|420.99|425.14|421.04|425.18|421.08|424.95|420.85|22
1637595220000|2021-11-22 15:33:40|425.2|421.1|425.23|421.13|425.32|421.22|425.04|420.94|23
1637595230000|2021-11-22 15:33:50|425.24|421.14|425.08|420.98|425.24|421.14|425.08|420.98|5
1637595240000|2021-11-22 15:34:00|425.17|421.07|425.02|420.92|425.19|421.09|424.97|420.87|11
1637595250000|2021-11-22 15:34:10|425.04|420.94|424.98|420.88|425.18|421.08|424.97|420.87|10
1637595260000|2021-11-22 15:34:20|425.01|420.91|425.04|420.94|425.21|421.11|425.01|420.91|10
1637595270000|2021-11-22 15:34:30|425.01|420.91|425.12|421.02|425.14|421.04|425|420.9|9
1637595280000|2021-11-22 15:34:40|425.13|421.03|425.1|421|425.13|421.03|425|420.9|14
1637595290000|2021-11-22 15:34:50|425.14|421.04|425.19|421.09|425.24|421.14|425.06|420.96|17
1637595300000|2021-11-22 15:35:00|425.23|421.13|425.2|421.1|425.23|421.13|425.17|421.07|12
1637595310000|2021-11-22 15:35:10|425.17|421.07|425.13|421.03|425.21|421.11|425.08|420.98|21
1637595320000|2021-11-22 15:35:20|425.1|421|425.1|421|425.12|421.02|425.07|420.97|11
1637595330000|2021-11-22 15:35:30|425.12|421.02|425.31|421.21|425.31|421.21|425.07|420.97|16
1637595340000|2021-11-22 15:35:40|425.3|421.2|425.05|420.95|425.32|421.22|425.02|420.92|21
1637595350000|2021-11-22 15:35:50|425.15|421.05|425.02|420.92|425.18|421.08|424.98|420.88|12
1637595360000|2021-11-22 15:36:00|425.05|420.95|425|420.9|425.19|421.09|424.99|420.89|12
1637595370000|2021-11-22 15:36:10|425.03|420.93|425.01|420.91|425.05|420.95|424.98|420.88|9
1637595380000|2021-11-22 15:36:20|424.98|420.88|425.15|421.05|425.21|421.11|424.97|420.87|24
1637595390000|2021-11-22 15:36:30|425.18|421.08|425.14|421.04|425.22|421.12|425.1|421|12
1637595400000|2021-11-22 15:36:40|425.1|421|425.12|421.02|425.29|421.19|425.1|421|6
1637595410000|2021-11-22 15:36:50|425.09|420.99|425.16|421.06|425.2|421.1|425.08|420.98|5
1637595420000|2021-11-22 15:37:00|425.12|421.02|425.28|421.18|425.28|421.18|425.12|421.02|3
1637595430000|2021-11-22 15:37:10|425.33|421.23|425.31|421.21|425.36|421.26|425.2|421.1|11
1637595440000|2021-11-22 15:37:20|425.3|421.2|425.37|421.27|425.4|421.3|425.28|421.18|15
1637595450000|2021-11-22 15:37:30|425.38|421.28|425.32|421.22|425.58|421.48|425.31|421.21|12
1637595460000|2021-11-22 15:37:40|425.22|421.12|425.28|421.18|425.54|421.44|425.22|421.12|8
1637595470000|2021-11-22 15:37:50|425.3|421.2|425.46|421.36|425.64|421.54|425.26|421.16|18
1637595480000|2021-11-22 15:38:00|425.47|421.37|425.5|421.4|425.5|421.4|425.44|421.34|15
1637595490000|2021-11-22 15:38:10|425.52|421.42|425.38|421.28|425.52|421.42|425.24|421.14|14
1637595500000|2021-11-22 15:38:20|425.39|421.29|425.14|421.04|425.43|421.33|425.05|420.95|11
1637595510000|2021-11-22 15:38:30|425.11|421.01|425.04|420.94|425.18|421.08|425.04|420.94|9
1637595520000|2021-11-22 15:38:40|425.03|420.93|424.77|420.67|425.12|421.02|424.72|420.62|28
1637595530000|2021-11-22 15:38:50|424.73|420.63|424.56|420.46|424.77|420.67|424.56|420.46|23
1637595540000|2021-11-22 15:39:00|424.55|420.45|424.42|420.32|424.55|420.45|424.31|420.21|21
1637595550000|2021-11-22 15:39:10|424.43|420.33|424.46|420.36|424.6|420.5|424.42|420.32|25
1637595560000|2021-11-22 15:39:20|424.45|420.35|424.75|420.65|424.75|420.65|424.44|420.34|23
1637595570000|2021-11-22 15:39:30|424.74|420.64|424.98|420.88|425.04|420.94|424.67|420.57|27
1637595580000|2021-11-22 15:39:40|425.02|420.92|425.04|420.94|425.12|421.02|424.93|420.83|23
1637595590000|2021-11-22 15:39:50|425.03|420.93|425.44|421.34|425.45|421.35|424.93|420.83|25
1637595600000|2021-11-22 15:40:00|425.38|421.28|425.63|421.53|425.72|421.62|425.35|421.25|28
1637595610000|2021-11-22 15:40:10|425.6|421.5|425.8|421.7|425.91|421.81|425.6|421.5|28
1637595620000|2021-11-22 15:40:20|425.79|421.69|425.74|421.64|425.93|421.83|425.7|421.6|20
1637595630000|2021-11-22 15:40:30|425.71|421.61|425.53|421.43|425.72|421.62|425.52|421.42|24
1637595640000|2021-11-22 15:40:40|425.54|421.44|425.5|421.4|425.54|421.44|425.29|421.19|16
1637595650000|2021-11-22 15:40:50|425.49|421.39|425.35|421.25|425.55|421.45|425.33|421.23|10
1637595660000|2021-11-22 15:41:00|425.33|421.23|425.55|421.45|425.61|421.51|425.33|421.23|23
1637595670000|2021-11-22 15:41:10|425.56|421.46|425.43|421.33|425.68|421.58|425.32|421.22|20
1637595680000|2021-11-22 15:41:20|425.46|421.36|425.54|421.44|425.75|421.65|425.4|421.3|14
1637595690000|2021-11-22 15:41:30|425.55|421.45|425.68|421.58|425.69|421.59|425.45|421.35|23
1637595700000|2021-11-22 15:41:40|425.69|421.59|425.35|421.25|425.69|421.59|425.35|421.25|14
1637595710000|2021-11-22 15:41:50|425.37|421.27|425.55|421.45|425.62|421.52|425.35|421.25|9
1637595720000|2021-11-22 15:42:00|425.54|421.44|425.61|421.51|425.61|421.51|425.38|421.28|14
1637595730000|2021-11-22 15:42:10|425.56|421.46|425.83|421.73|425.89|421.79|425.56|421.46|15
1637595740000|2021-11-22 15:42:20|425.81|421.71|425.51|421.41|425.99|421.89|425.46|421.36|34
1637595750000|2021-11-22 15:42:30|425.52|421.42|425.5|421.4|425.55|421.45|425.28|421.18|25
1637595760000|2021-11-22 15:42:40|425.51|421.41|425.57|421.47|425.57|421.47|425.4|421.3|18
1637595770000|2021-11-22 15:42:50|425.56|421.46|425.58|421.48|425.62|421.52|425.53|421.43|17
1637595780000|2021-11-22 15:43:00|425.76|421.66|425.55|421.45|425.76|421.66|425.53|421.43|15
1637595790000|2021-11-22 15:43:10|425.54|421.44|425.4|421.3|425.66|421.56|425.4|421.3|15
1637595800000|2021-11-22 15:43:20|425.41|421.31|425.39|421.29|425.42|421.32|425.2|421.1|11
1637595810000|2021-11-22 15:43:30|425.42|421.32|425.64|421.54|425.64|421.54|425.38|421.28|8
1637595820000|2021-11-22 15:43:40|425.46|421.36|425.64|421.54|425.67|421.57|425.46|421.36|20
1637595830000|2021-11-22 15:43:50|425.6|421.5|425.4|421.3|425.7|421.6|425.4|421.3|18
1637595840000|2021-11-22 15:44:00|425.43|421.33|425.46|421.36|425.56|421.46|425.43|421.33|12
1637595850000|2021-11-22 15:44:10|425.48|421.38|425.54|421.44|425.57|421.47|425.47|421.37|11
1637595860000|2021-11-22 15:44:20|425.53|421.43|425.54|421.44|425.56|421.46|425.53|421.43|4
1637595870000|2021-11-22 15:44:30|425.56|421.46|425.56|421.46|425.59|421.49|425.49|421.39|9
1637595880000|2021-11-22 15:44:40|425.67|421.57|425.46|421.36|425.83|421.73|425.44|421.34|16
1637595890000|2021-11-22 15:44:50|425.47|421.37|425.57|421.47|425.57|421.47|425.4|421.3|6
1637595900000|2021-11-22 15:45:00|425.6|421.5|425.7|421.6|425.7|421.6|425.55|421.45|15
1637595910000|2021-11-22 15:45:10|425.77|421.67|425.72|421.62|425.86|421.76|425.6|421.5|19
1637595920000|2021-11-22 15:45:20|425.82|421.72|425.8|421.7|425.9|421.8|425.72|421.62|13
1637595930000|2021-11-22 15:45:30|425.88|421.78|425.95|421.85|426.02|421.92|425.8|421.7|20
1637595940000|2021-11-22 15:45:40|425.94|421.84|425.83|421.73|425.97|421.87|425.7|421.6|11
1637595950000|2021-11-22 15:45:50|425.85|421.75|425.84|421.74|425.95|421.85|425.79|421.69|12
1637595960000|2021-11-22 15:46:00|425.77|421.67|425.78|421.68|425.81|421.71|425.75|421.65|12
1637595970000|2021-11-22 15:46:10|425.81|421.71|425.7|421.6|425.81|421.71|425.7|421.6|5
1637595980000|2021-11-22 15:46:20|425.69|421.59|425.68|421.58|425.72|421.62|425.61|421.51|19
1637595990000|2021-11-22 15:46:30|425.65|421.55|425.65|421.55|425.74|421.64|425.6|421.5|11
1637596000000|2021-11-22 15:46:40|425.68|421.58|425.58|421.48|425.73|421.63|425.56|421.46|10
1637596010000|2021-11-22 15:46:50|425.55|421.45|425.58|421.48|425.58|421.48|425.55|421.45|3
1637596020000|2021-11-22 15:47:00|425.55|421.45|425.64|421.54|425.86|421.76|425.55|421.45|16
1637596030000|2021-11-22 15:47:10|425.69|421.59|425.75|421.65|425.85|421.75|425.62|421.52|18
1637596040000|2021-11-22 15:47:20|425.72|421.62|425.56|421.46|425.77|421.67|425.5|421.4|21
1637596050000|2021-11-22 15:47:30|425.58|421.48|425.82|421.72|425.84|421.74|425.55|421.45|26
1637596060000|2021-11-22 15:47:40|425.81|421.71|425.8|421.7|425.81|421.71|425.77|421.67|7
1637596070000|2021-11-22 15:47:50|425.81|421.71|425.8|421.7|425.82|421.72|425.77|421.67|9
1637596080000|2021-11-22 15:48:00|425.79|421.69|425.67|421.57|425.8|421.7|425.59|421.49|13
1637596090000|2021-11-22 15:48:10|425.61|421.51|425.65|421.55|425.65|421.55|425.61|421.51|4
1637596100000|2021-11-22 15:48:20|425.64|421.54|425.87|421.77|425.87|421.77|425.64|421.54|11
1637596110000|2021-11-22 15:48:30|425.9|421.8|425.87|421.77|425.9|421.8|425.8|421.7|4
1637596120000|2021-11-22 15:48:40|425.8|421.7|425.95|421.85|426.05|421.95|425.8|421.7|21
1637596130000|2021-11-22 15:48:50|425.97|421.87|425.85|421.75|425.99|421.89|425.85|421.75|12
1637596140000|2021-11-22 15:49:00|425.87|421.77|425.7|421.6|425.9|421.8|425.57|421.47|27
1637596150000|2021-11-22 15:49:10|425.67|421.57|425.66|421.56|425.74|421.64|425.65|421.55|7
1637596160000|2021-11-22 15:49:20|425.65|421.55|425.65|421.55|425.69|421.59|425.62|421.52|14
1637596170000|2021-11-22 15:49:30|425.6|421.5|425.88|421.78|425.88|421.78|425.6|421.5|20
1637596180000|2021-11-22 15:49:40|425.95|421.85|425.88|421.78|426.04|421.94|425.88|421.78|12
1637596190000|2021-11-22 15:49:50|425.93|421.83|425.93|421.83|426.06|421.96|425.82|421.72|15
1637596200000|2021-11-22 15:50:00|425.94|421.84|425.88|421.78|426.03|421.93|425.88|421.78|18
1637596210000|2021-11-22 15:50:10|425.89|421.79|425.99|421.89|426.01|421.91|425.82|421.72|12
1637596220000|2021-11-22 15:50:20|425.98|421.88|425.84|421.74|425.98|421.88|425.81|421.71|16
1637596230000|2021-11-22 15:50:30|425.86|421.76|425.73|421.63|425.97|421.87|425.73|421.63|14
1637596240000|2021-11-22 15:50:40|425.72|421.62|425.85|421.75|425.93|421.83|425.72|421.62|11
1637596250000|2021-11-22 15:50:50|425.84|421.74|425.84|421.74|425.84|421.74|425.84|421.74|1
1637596260000|2021-11-22 15:51:00|425.85|421.75|425.72|421.62|425.85|421.75|425.72|421.62|12
1637596270000|2021-11-22 15:51:10|425.73|421.63|425.65|421.55|425.76|421.66|425.58|421.48|17
1637596280000|2021-11-22 15:51:20|425.67|421.57|425.58|421.48|425.8|421.7|425.58|421.48|13
1637596290000|2021-11-22 15:51:30|425.56|421.46|425.53|421.43|425.57|421.47|425.53|421.43|6
1637596300000|2021-11-22 15:51:40|425.52|421.42|425.51|421.41|425.56|421.46|425.48|421.38|19
1637596310000|2021-11-22 15:51:50|425.52|421.42|425.53|421.43|425.6|421.5|425.44|421.34|20
1637596320000|2021-11-22 15:52:00|425.52|421.42|425.48|421.38|425.55|421.45|425.45|421.35|8
1637596330000|2021-11-22 15:52:10|425.44|421.34|425.44|421.34|425.46|421.36|425.44|421.34|7
1637596340000|2021-11-22 15:52:20|425.43|421.33|425.35|421.25|425.45|421.35|425.35|421.25|16
1637596350000|2021-11-22 15:52:30|425.34|421.24|425.38|421.28|425.52|421.42|425.33|421.23|16
1637596360000|2021-11-22 15:52:40|425.36|421.26|425.36|421.26|425.45|421.35|425.31|421.21|19
1637596370000|2021-11-22 15:52:50|425.3|421.2|425.43|421.33|425.49|421.39|425.3|421.2|11
1637596380000|2021-11-22 15:53:00|425.46|421.36|425.42|421.32|425.57|421.47|425.33|421.23|14
1637596390000|2021-11-22 15:53:10|425.4|421.3|425.56|421.46|425.59|421.49|425.38|421.28|15
1637596400000|2021-11-22 15:53:20|425.55|421.45|425.54|421.44|425.55|421.45|425.36|421.26|14
1637596410000|2021-11-22 15:53:30|425.55|421.45|425.59|421.49|425.67|421.57|425.52|421.42|12
1637596420000|2021-11-22 15:53:40|425.6|421.5|425.6|421.5|425.64|421.54|425.6|421.5|13
1637596430000|2021-11-22 15:53:50|425.58|421.48|425.52|421.42|425.64|421.54|425.51|421.41|13
1637596440000|2021-11-22 15:54:00|425.59|421.49|425.66|421.56|425.72|421.62|425.59|421.49|21
1637596450000|2021-11-22 15:54:10|425.67|421.57|425.67|421.57|425.71|421.61|425.67|421.57|3
1637596460000|2021-11-22 15:54:20|425.89|421.79|425.55|421.45|425.9|421.8|425.55|421.45|15
1637596470000|2021-11-22 15:54:30|425.54|421.44|425.53|421.43|425.6|421.5|425.53|421.43|5
1637596480000|2021-11-22 15:54:40|425.64|421.54|425.57|421.47|425.64|421.54|425.54|421.44|9
1637596490000|2021-11-22 15:54:50|425.58|421.48|425.57|421.47|425.58|421.48|425.57|421.47|2
1637596500000|2021-11-22 15:55:00|425.6|421.5|425.58|421.48|425.61|421.51|425.48|421.38|15
1637596510000|2021-11-22 15:55:10|425.61|421.51|425.52|421.42|425.66|421.56|425.46|421.36|14
1637596520000|2021-11-22 15:55:20|425.42|421.32|425.39|421.29|425.47|421.37|425.38|421.28|14
1637596530000|2021-11-22 15:55:30|425.38|421.28|425.3|421.2|425.42|421.32|425.3|421.2|9
1637596540000|2021-11-22 15:55:40|425.46|421.36|425.44|421.34|425.55|421.45|425.39|421.29|10
1637596550000|2021-11-22 15:55:50|425.4|421.3|425.33|421.23|425.48|421.38|425.3|421.2|18
1637596560000|2021-11-22 15:56:00|425.34|421.24|425.49|421.39|425.52|421.42|425.3|421.2|15
1637596570000|2021-11-22 15:56:10|425.5|421.4|425.4|421.3|425.56|421.46|425.22|421.12|22
1637596580000|2021-11-22 15:56:20|425.41|421.31|425.46|421.36|425.47|421.37|425.41|421.31|13
1637596590000|2021-11-22 15:56:30|425.41|421.31|425.53|421.43|425.55|421.45|425.39|421.29|15
1637596600000|2021-11-22 15:56:40|425.49|421.39|425.46|421.36|425.62|421.52|425.43|421.33|23
1637596610000|2021-11-22 15:56:50|425.43|421.33|425.39|421.29|425.48|421.38|425.36|421.26|19
1637596620000|2021-11-22 15:57:00|425.37|421.27|425.36|421.26|425.4|421.3|425.34|421.24|8
1637596630000|2021-11-22 15:57:10|425.4|421.3|425.4|421.3|425.44|421.34|425.38|421.28|17
1637596640000|2021-11-22 15:57:20|425.41|421.31|425.38|421.28|425.53|421.43|425.28|421.18|19
1637596650000|2021-11-22 15:57:30|425.37|421.27|425.1|421|425.37|421.27|425.1|421|10
1637596660000|2021-11-22 15:57:40|425.12|421.02|425.1|421|425.23|421.13|425.1|421|8
1637596670000|2021-11-22 15:57:50|425.19|421.09|425.12|421.02|425.22|421.12|425.1|421|10
1637596680000|2021-11-22 15:58:00|425.26|421.16|425.28|421.18|425.28|421.18|425.2|421.1|3
1637596690000|2021-11-22 15:58:10|425.29|421.19|425.13|421.03|425.33|421.23|425.13|421.03|8
1637596700000|2021-11-22 15:58:20|425.2|421.1|425.12|421.02|425.26|421.16|425.1|421|9
1637596710000|2021-11-22 15:58:30|425.13|421.03|425.15|421.05|425.19|421.09|425.11|421.01|14
1637596720000|2021-11-22 15:58:40|425.12|421.02|425.2|421.1|425.2|421.1|425|420.9|6
1637596730000|2021-11-22 15:58:50|425.13|421.03|425.1|421|425.13|421.03|425.1|421|5
1637596740000|2021-11-22 15:59:00|425.15|421.05|425.2|421.1|425.25|421.15|425.1|421|13
1637596750000|2021-11-22 15:59:10|425.24|421.14|425.26|421.16|425.27|421.17|425.2|421.1|6
1637596760000|2021-11-22 15:59:20|425.2|421.1|425.6|421.5|425.64|421.54|425.2|421.1|24
1637596770000|2021-11-22 15:59:30|425.64|421.54|425.64|421.54|425.65|421.55|425.5|421.4|18
1637596780000|2021-11-22 15:59:40|425.66|421.56|425.86|421.76|425.86|421.76|425.59|421.49|14
1637596790000|2021-11-22 15:59:50|425.87|421.77|425.87|421.77|425.92|421.82|425.75|421.65|23
1637596800000|2021-11-22 16:00:00|425.89|421.79|425.9|421.8|425.94|421.84|425.88|421.78|9
1637596810000|2021-11-22 16:00:10|425.97|421.87|425.99|421.89|426.06|421.96|425.97|421.87|9
1637596820000|2021-11-22 16:00:20|426.02|421.92|425.91|421.81|426.07|421.97|425.89|421.79|20
1637596830000|2021-11-22 16:00:30|425.92|421.82|425.8|421.7|425.92|421.82|425.74|421.64|15
1637596840000|2021-11-22 16:00:40|425.81|421.71|425.8|421.7|425.91|421.81|425.7|421.6|20
1637596850000|2021-11-22 16:00:50|425.84|421.74|425.68|421.58|425.84|421.74|425.66|421.56|17
1637596860000|2021-11-22 16:01:00|425.71|421.61|425.81|421.71|425.86|421.76|425.66|421.56|18
1637596870000|2021-11-22 16:01:10|425.77|421.67|425.82|421.72|425.91|421.81|425.75|421.65|12
1637596880000|2021-11-22 16:01:20|425.81|421.71|425.84|421.74|425.87|421.77|425.78|421.68|10
1637596890000|2021-11-22 16:01:30|425.83|421.73|425.81|421.71|425.87|421.77|425.81|421.71|10
1637596900000|2021-11-22 16:01:40|425.86|421.76|426.03|421.93|426.03|421.93|425.81|421.71|19
1637596910000|2021-11-22 16:01:50|426.06|421.96|426.06|421.96|426.08|421.98|425.98|421.88|10
1637596920000|2021-11-22 16:02:00|426.09|421.99|426.1|422|426.1|422|425.97|421.87|12
1637596930000|2021-11-22 16:02:10|426.12|422.02|425.91|421.81|426.12|422.02|425.9|421.8|16
1637596940000|2021-11-22 16:02:20|425.9|421.8|425.98|421.88|426.04|421.94|425.9|421.8|17
1637596950000|2021-11-22 16:02:30|425.9|421.8|426.03|421.93|426.14|422.04|425.9|421.8|11
1637596960000|2021-11-22 16:02:40|426.04|421.94|426.87|422.77|426.95|422.85|426.04|421.94|33
1637596970000|2021-11-22 16:02:50|426.86|422.76|426.53|422.43|426.91|422.81|426.49|422.39|30
1637596980000|2021-11-22 16:03:00|426.51|422.41|426.56|422.46|426.68|422.58|426.44|422.34|25
1637596990000|2021-11-22 16:03:10|426.62|422.52|426.55|422.45|426.7|422.6|426.47|422.37|21
1637597000000|2021-11-22 16:03:20|426.5|422.4|426.35|422.25|426.55|422.45|426.35|422.25|22
1637597010000|2021-11-22 16:03:30|426.42|422.32|426.27|422.17|426.49|422.39|426.26|422.16|21
1637597020000|2021-11-22 16:03:40|426.21|422.11|426|421.9|426.21|422.11|425.97|421.87|17
1637597030000|2021-11-22 16:03:50|426.01|421.91|425.97|421.87|426.07|421.97|425.95|421.85|22
1637597040000|2021-11-22 16:04:00|426|421.9|425.51|421.41|426|421.9|425.51|421.41|23
1637597050000|2021-11-22 16:04:10|425.49|421.39|425.58|421.48|425.65|421.55|425.42|421.32|28
1637597060000|2021-11-22 16:04:20|425.6|421.5|425.58|421.48|425.7|421.6|425.5|421.4|18
1637597070000|2021-11-22 16:04:30|425.57|421.47|425.49|421.39|425.6|421.5|425.34|421.24|22
1637597080000|2021-11-22 16:04:40|425.44|421.34|425.48|421.38|425.54|421.44|425.44|421.34|24
1637597090000|2021-11-22 16:04:50|425.49|421.39|425.43|421.33|425.5|421.4|425.43|421.33|9
1637597100000|2021-11-22 16:05:00|425.44|421.34|425.34|421.24|425.45|421.35|425.32|421.22|17
1637597110000|2021-11-22 16:05:10|425.38|421.28|425.52|421.42|425.56|421.46|425.34|421.24|19
1637597120000|2021-11-22 16:05:20|425.53|421.43|425.37|421.27|425.53|421.43|425.36|421.26|22
1637597130000|2021-11-22 16:05:30|425.34|421.24|425.27|421.17|425.34|421.24|425.27|421.17|15
1637597140000|2021-11-22 16:05:40|425.32|421.22|425.26|421.16|425.35|421.25|425.22|421.12|34
1637597150000|2021-11-22 16:05:50|425.28|421.18|425.26|421.16|425.38|421.28|425.2|421.1|21
1637597160000|2021-11-22 16:06:00|425.27|421.17|425.25|421.15|425.33|421.23|425.24|421.14|12
1637597170000|2021-11-22 16:06:10|425.27|421.17|425.29|421.19|425.29|421.19|425.2|421.1|7
1637597180000|2021-11-22 16:06:20|425.3|421.2|425.3|421.2|425.3|421.2|425.29|421.19|5
1637597190000|2021-11-22 16:06:30|425.28|421.18|425.28|421.18|425.29|421.19|425.26|421.16|11
1637597200000|2021-11-22 16:06:40|425.32|421.22|425.33|421.23|425.41|421.31|425.25|421.15|12
1637597210000|2021-11-22 16:06:50|425.3|421.2|425.31|421.21|425.31|421.21|425.3|421.2|4
1637597220000|2021-11-22 16:07:00|425.29|421.19|425.61|421.51|425.63|421.53|425.28|421.18|13
1637597230000|2021-11-22 16:07:10|425.7|421.6|425.55|421.45|425.7|421.6|425.36|421.26|19
1637597240000|2021-11-22 16:07:20|425.5|421.4|425.44|421.34|425.53|421.43|425.39|421.29|17
1637597250000|2021-11-22 16:07:30|425.46|421.36|425.41|421.31|425.46|421.36|425.4|421.3|10
1637597260000|2021-11-22 16:07:40|425.43|421.33|425.39|421.29|425.45|421.35|425.39|421.29|9
1637597270000|2021-11-22 16:07:50|425.4|421.3|425.57|421.47|425.58|421.48|425.27|421.17|17
1637597280000|2021-11-22 16:08:00|425.59|421.49|425.6|421.5|425.6|421.5|425.52|421.42|5
1637597290000|2021-11-22 16:08:10|425.62|421.52|425.83|421.73|425.83|421.73|425.51|421.41|20
1637597300000|2021-11-22 16:08:20|425.85|421.75|425.85|421.75|425.85|421.75|425.84|421.74|3
1637597310000|2021-11-22 16:08:30|425.82|421.72|425.86|421.76|425.87|421.77|425.81|421.71|5
1637597320000|2021-11-22 16:08:40|425.7|421.6|425.52|421.42|425.7|421.6|425.5|421.4|15
1637597330000|2021-11-22 16:08:50|425.61|421.51|425.53|421.43|425.61|421.51|425.53|421.43|7
1637597340000|2021-11-22 16:09:00|425.56|421.46|425.56|421.46|425.63|421.53|425.5|421.4|10
1637597350000|2021-11-22 16:09:10|425.57|421.47|425.56|421.46|425.59|421.49|425.55|421.45|7
1637597360000|2021-11-22 16:09:20|425.55|421.45|425.59|421.49|425.59|421.49|425.52|421.42|9
1637597370000|2021-11-22 16:09:30|425.58|421.48|425.6|421.5|425.61|421.51|425.58|421.48|5
1637597380000|2021-11-22 16:09:40|425.64|421.54|425.64|421.54|425.71|421.61|425.64|421.54|3
1637597390000|2021-11-22 16:09:50|425.62|421.52|425.56|421.46|425.68|421.58|425.56|421.46|13
1637597400000|2021-11-22 16:10:00|425.57|421.47|425.43|421.33|425.57|421.47|425.43|421.33|14
1637597410000|2021-11-22 16:10:10|425.44|421.34|425.43|421.33|425.53|421.43|425.37|421.27|22
1637597420000|2021-11-22 16:10:20|425.41|421.31|425.44|421.34|425.48|421.38|425.41|421.31|17
1637597430000|2021-11-22 16:10:30|425.41|421.31|425.43|421.33|425.45|421.35|425.41|421.31|10
1637597440000|2021-11-22 16:10:40|425.42|421.32|425.42|421.32|425.42|421.32|425.42|421.32|1
1637597450000|2021-11-22 16:10:50|425.36|421.26|425.33|421.23|425.36|421.26|425.33|421.23|3
1637597460000|2021-11-22 16:11:00|425.36|421.26|425.32|421.22|425.37|421.27|425.32|421.22|6
1637597470000|2021-11-22 16:11:10|425.34|421.24|425.33|421.23|425.38|421.28|425.33|421.23|13
1637597480000|2021-11-22 16:11:20|425.32|421.22|425.33|421.23|425.34|421.24|425.32|421.22|4
1637597490000|2021-11-22 16:11:30|425.34|421.24|425.33|421.23|425.35|421.25|425.31|421.21|12
1637597500000|2021-11-22 16:11:40|425.36|421.26|425.25|421.15|425.36|421.26|425.25|421.15|5
1637597510000|2021-11-22 16:11:50|425.23|421.13|425.15|421.05|425.26|421.16|425.15|421.05|10
1637597520000|2021-11-22 16:12:00|425.16|421.06|425.11|421.01|425.17|421.07|425.1|421|12
1637597530000|2021-11-22 16:12:10|425.1|421|424.84|420.74|425.1|421|424.82|420.72|24
1637597540000|2021-11-22 16:12:20|424.8|420.7|424.77|420.67|425.05|420.95|424.76|420.66|24
1637597550000|2021-11-22 16:12:30|424.73|420.63|424.75|420.65|424.78|420.68|424.63|420.53|21
1637597560000|2021-11-22 16:12:40|424.73|420.63|424.71|420.61|424.76|420.66|424.71|420.61|9
1637597570000|2021-11-22 16:12:50|424.73|420.63|424.67|420.57|424.74|420.64|424.67|420.57|21
1637597580000|2021-11-22 16:13:00|424.65|420.55|424.63|420.53|424.74|420.64|424.63|420.53|13
1637597590000|2021-11-22 16:13:10|424.64|420.54|424.63|420.53|424.64|420.54|424.6|420.5|7
1637597600000|2021-11-22 16:13:20|424.62|420.52|424.58|420.48|424.65|420.55|424.58|420.48|8
1637597610000|2021-11-22 16:13:30|424.56|420.46|424.41|420.31|424.57|420.47|424.37|420.27|20
1637597620000|2021-11-22 16:13:40|424.4|420.3|424.36|420.26|424.43|420.33|424.35|420.25|17
1637597630000|2021-11-22 16:13:50|424.35|420.25|424.17|420.07|424.36|420.26|424.05|419.95|21
1637597640000|2021-11-22 16:14:00|424.1|420|424.12|420.02|424.25|420.15|423.92|419.82|29
1637597650000|2021-11-22 16:14:10|424.13|420.03|424.03|419.93|424.13|420.03|423.94|419.84|24
1637597660000|2021-11-22 16:14:20|424.02|419.92|424.15|420.05|424.28|420.18|423.94|419.84|20
1637597670000|2021-11-22 16:14:30|424.16|420.06|424.17|420.07|424.24|420.14|424.11|420.01|18
1637597680000|2021-11-22 16:14:40|424.27|420.17|424.11|420.01|424.29|420.19|424.11|420.01|19
1637597690000|2021-11-22 16:14:50|424.12|420.02|424.11|420.01|424.12|420.02|424.08|419.98|17
1637597700000|2021-11-22 16:15:00|424.09|419.99|424.28|420.18|424.28|420.18|424.07|419.97|23
1637597710000|2021-11-22 16:15:10|424.38|420.28|424.26|420.16|424.53|420.43|424.25|420.15|33
1637597720000|2021-11-22 16:15:20|424.25|420.15|424.11|420.01|424.26|420.16|424.11|420.01|17
1637597730000|2021-11-22 16:15:30|424.17|420.07|423.67|419.57|424.17|420.07|423.67|419.57|31
1637597740000|2021-11-22 16:15:40|423.68|419.58|423.81|419.71|423.9|419.8|423.3|419.2|33
1637597750000|2021-11-22 16:15:50|423.8|419.7|424.25|420.15|424.25|420.15|423.8|419.7|35
1637597760000|2021-11-22 16:16:00|424.23|420.13|424.99|420.89|424.99|420.89|424.23|420.13|23
1637597770000|2021-11-22 16:16:10|425.02|420.92|425.34|421.24|425.38|421.28|425.02|420.92|15
1637597780000|2021-11-22 16:16:20|425.35|421.25|425.1|421|425.48|421.38|425.1|421|22
1637597790000|2021-11-22 16:16:30|425.12|421.02|425|420.9|425.16|421.06|424.67|420.57|31
1637597800000|2021-11-22 16:16:40|424.91|420.81|424.91|420.81|425.01|420.91|424.8|420.7|24
1637597810000|2021-11-22 16:16:50|424.85|420.75|424.6|420.5|424.85|420.75|424.36|420.26|33
1637597820000|2021-11-22 16:17:00|424.56|420.46|424.78|420.68|424.78|420.68|424.55|420.45|27
1637597830000|2021-11-22 16:17:10|424.83|420.73|424.82|420.72|424.99|420.89|424.69|420.59|30
1637597840000|2021-11-22 16:17:20|424.81|420.71|424.97|420.87|424.97|420.87|424.76|420.66|23
1637597850000|2021-11-22 16:17:30|424.96|420.86|425|420.9|425.04|420.94|424.92|420.82|22
1637597860000|2021-11-22 16:17:40|425.01|420.91|424.97|420.87|425.04|420.94|424.89|420.79|18
1637597870000|2021-11-22 16:17:50|425|420.9|424.85|420.75|425.03|420.93|424.79|420.69|24
1637597880000|2021-11-22 16:18:00|424.81|420.71|424.87|420.77|424.89|420.79|424.79|420.69|21
1637597890000|2021-11-22 16:18:10|424.92|420.82|424.92|420.82|425.01|420.91|424.88|420.78|22
1637597900000|2021-11-22 16:18:20|424.93|420.83|424.93|420.83|424.95|420.85|424.78|420.68|15
1637597910000|2021-11-22 16:18:30|424.9|420.8|424.98|420.88|424.98|420.88|424.89|420.79|13
1637597920000|2021-11-22 16:18:40|424.99|420.89|425.02|420.92|425.02|420.92|424.96|420.86|24
1637597930000|2021-11-22 16:18:50|425.01|420.91|424.9|420.8|425.08|420.98|424.89|420.79|14
1637597940000|2021-11-22 16:19:00|424.89|420.79|424.76|420.66|424.94|420.84|424.73|420.63|20
1637597950000|2021-11-22 16:19:10|424.75|420.65|424.73|420.63|424.77|420.67|424.73|420.63|12
1637597960000|2021-11-22 16:19:20|424.75|420.65|424.8|420.7|424.8|420.7|424.69|420.59|18
1637597970000|2021-11-22 16:19:30|424.78|420.68|424.8|420.7|424.8|420.7|424.78|420.68|3
1637597980000|2021-11-22 16:19:40|424.79|420.69|424.76|420.66|424.82|420.72|424.73|420.63|13
1637597990000|2021-11-22 16:19:50|424.75|420.65|424.78|420.68|424.8|420.7|424.72|420.62|17
1637598000000|2021-11-22 16:20:00|424.8|420.7|424.95|420.85|424.95|420.85|424.76|420.66|12
1637598010000|2021-11-22 16:20:10|424.93|420.83|424.96|420.86|425.05|420.95|424.93|420.83|17
1637598020000|2021-11-22 16:20:20|424.92|420.82|425.16|421.06|425.21|421.11|424.92|420.82|22
1637598030000|2021-11-22 16:20:30|425.4|421.3|425.29|421.19|425.49|421.39|425.15|421.05|25
1637598040000|2021-11-22 16:20:40|425.3|421.2|425.18|421.08|425.31|421.21|425.12|421.02|13
1637598050000|2021-11-22 16:20:50|425.19|421.09|425.42|421.32|425.42|421.32|425.13|421.03|19
1637598060000|2021-11-22 16:21:00|425.43|421.33|425.38|421.28|425.44|421.34|425.35|421.25|19
1637598070000|2021-11-22 16:21:10|425.35|421.25|425.51|421.41|425.59|421.49|425.35|421.25|24
1637598080000|2021-11-22 16:21:20|425.52|421.42|425.28|421.18|425.55|421.45|425.27|421.17|20
1637598090000|2021-11-22 16:21:30|425.22|421.12|424.96|420.86|425.33|421.23|424.96|420.86|25
1637598100000|2021-11-22 16:21:40|424.99|420.89|425|420.9|425.27|421.17|424.91|420.81|14
1637598110000|2021-11-22 16:21:50|425.2|421.1|425.2|421.1|425.24|421.14|425.1|421|20
1637598120000|2021-11-22 16:22:00|425.16|421.06|425.12|421.02|425.23|421.13|425.11|421.01|12
1637598130000|2021-11-22 16:22:10|425.13|421.03|425.02|420.92|425.13|421.03|424.99|420.89|18
1637598140000|2021-11-22 16:22:20|425|420.9|424.99|420.89|425.1|421|424.98|420.88|8
1637598150000|2021-11-22 16:22:30|425.01|420.91|424.91|420.81|425.09|420.99|424.85|420.75|18
1637598160000|2021-11-22 16:22:40|424.94|420.84|424.92|420.82|424.94|420.84|424.74|420.64|14
1637598170000|2021-11-22 16:22:50|424.91|420.81|424.62|420.52|424.95|420.85|424.59|420.49|24
1637598180000|2021-11-22 16:23:00|424.6|420.5|424.43|420.33|424.6|420.5|424.36|420.26|26
1637598190000|2021-11-22 16:23:10|424.4|420.3|424.31|420.21|424.4|420.3|424.06|419.96|22
1637598200000|2021-11-22 16:23:20|424.22|420.12|424.4|420.3|424.41|420.31|424.16|420.06|34
1637598210000|2021-11-22 16:23:30|424.39|420.29|424.09|419.99|424.4|420.3|424.09|419.99|20
1637598220000|2021-11-22 16:23:40|424.1|420|424.09|419.99|424.13|420.03|424.09|419.99|14
1637598230000|2021-11-22 16:23:50|424.08|419.98|424.22|420.12|424.29|420.19|424.08|419.98|23
1637598240000|2021-11-22 16:24:00|424.23|420.13|424.15|420.05|424.3|420.2|424.1|420|25
1637598250000|2021-11-22 16:24:10|424.16|420.06|424.29|420.19|424.3|420.2|424.16|420.06|19
1637598260000|2021-11-22 16:24:20|424.27|420.17|424.46|420.36|424.49|420.39|424.26|420.16|16
1637598270000|2021-11-22 16:24:30|424.3|420.2|424.47|420.37|424.47|420.37|424.3|420.2|15
1637598280000|2021-11-22 16:24:40|424.45|420.35|424.64|420.54|424.69|420.59|424.45|420.35|30
1637598290000|2021-11-22 16:24:50|424.63|420.53|424.75|420.65|424.75|420.65|424.63|420.53|22
1637598300000|2021-11-22 16:25:00|424.76|420.66|424.59|420.49|424.77|420.67|424.57|420.47|20
1637598310000|2021-11-22 16:25:10|424.57|420.47|424.49|420.39|424.63|420.53|424.41|420.31|25
1637598320000|2021-11-22 16:25:20|424.5|420.4|424.22|420.12|424.5|420.4|424.22|420.12|19
1637598330000|2021-11-22 16:25:30|424.27|420.17|423.93|419.83|424.27|420.17|423.83|419.73|32
1637598340000|2021-11-22 16:25:40|423.95|419.85|424.01|419.91|424.07|419.97|423.93|419.83|17
1637598350000|2021-11-22 16:25:50|424.02|419.92|424.09|419.99|424.09|419.99|424.01|419.91|25
1637598360000|2021-11-22 16:26:00|424.08|419.98|424.12|420.02|424.12|420.02|423.94|419.84|21
1637598370000|2021-11-22 16:26:10|424.15|420.05|424.16|420.06|424.31|420.21|424.1|420|20
1637598380000|2021-11-22 16:26:20|424.18|420.08|424.15|420.05|424.27|420.17|424.05|419.95|26
1637598390000|2021-11-22 16:26:30|424.16|420.06|424.19|420.09|424.21|420.11|423.94|419.84|24
1637598400000|2021-11-22 16:26:40|424.18|420.08|424.14|420.04|424.31|420.21|424.08|419.98|24
1637598410000|2021-11-22 16:26:50|424.02|419.92|424|419.9|424.09|419.99|423.97|419.87|22
1637598420000|2021-11-22 16:27:00|423.81|419.71|423.68|419.58|423.99|419.89|423.68|419.58|23
1637598430000|2021-11-22 16:27:10|423.69|419.59|423.87|419.77|423.89|419.79|423.69|419.59|20
1637598440000|2021-11-22 16:27:20|423.84|419.74|423.84|419.74|423.89|419.79|423.7|419.6|19
1637598450000|2021-11-22 16:27:30|423.85|419.75|423.7|419.6|423.85|419.75|423.7|419.6|4
1637598460000|2021-11-22 16:27:40|423.71|419.61|423.79|419.69|423.83|419.73|423.7|419.6|16
1637598470000|2021-11-22 16:27:50|423.8|419.7|423.8|419.7|423.82|419.72|423.79|419.69|9
1637598480000|2021-11-22 16:28:00|423.82|419.72|423.87|419.77|423.87|419.77|423.78|419.68|17
1637598490000|2021-11-22 16:28:10|423.8|419.7|423.86|419.76|423.87|419.77|423.76|419.66|16
1637598500000|2021-11-22 16:28:20|423.8|419.7|423.8|419.7|423.81|419.71|423.78|419.68|10
1637598510000|2021-11-22 16:28:30|423.82|419.72|423.81|419.71|423.82|419.72|423.74|419.64|11
1637598520000|2021-11-22 16:28:40|423.82|419.72|423.8|419.7|423.84|419.74|423.79|419.69|11
1637598530000|2021-11-22 16:28:50|423.78|419.68|423.78|419.68|423.84|419.74|423.76|419.66|9
1637598540000|2021-11-22 16:29:00|423.79|419.69|423.79|419.69|423.79|419.69|423.79|419.69|1
1637598550000|2021-11-22 16:29:10|423.77|419.67|424.03|419.93|424.03|419.93|423.76|419.66|15
1637598560000|2021-11-22 16:29:20|424.02|419.92|424.06|419.96|424.06|419.96|423.9|419.8|8
1637598570000|2021-11-22 16:29:30|424.09|419.99|424.14|420.04|424.15|420.05|424.06|419.96|8
1637598580000|2021-11-22 16:29:40|424.12|420.02|424.2|420.1|424.2|420.1|424.12|420.02|5
1637598590000|2021-11-22 16:29:50|424.15|420.05|424.26|420.16|424.27|420.17|424.09|419.99|13
1637598600000|2021-11-22 16:30:00|424.25|420.15|424.22|420.12|424.25|420.15|424.2|420.1|4
1637598610000|2021-11-22 16:30:10|424.34|420.24|424.3|420.2|424.38|420.28|424.3|420.2|16
1637598620000|2021-11-22 16:30:20|424.29|420.19|424.22|420.12|424.29|420.19|424.18|420.08|12
1637598630000|2021-11-22 16:30:30|424.21|420.11|424.05|419.95|424.21|420.11|424.04|419.94|12
1637598640000|2021-11-22 16:30:40|424.04|419.94|424.2|420.1|424.46|420.36|423.99|419.89|21
1637598650000|2021-11-22 16:30:50|424.32|420.22|424.33|420.23|424.35|420.25|424.18|420.08|13
1637598660000|2021-11-22 16:31:00|424.32|420.22|424.31|420.21|424.38|420.28|424.3|420.2|9
1637598670000|2021-11-22 16:31:10|424.35|420.25|424.37|420.27|424.39|420.29|424.32|420.22|12
1637598680000|2021-11-22 16:31:20|424.38|420.28|424.45|420.35|424.45|420.35|424.35|420.25|5
1637598690000|2021-11-22 16:31:30|424.46|420.36|424.39|420.29|424.56|420.46|424.38|420.28|15
1637598700000|2021-11-22 16:31:40|424.55|420.45|424.38|420.28|424.56|420.46|424.33|420.23|16
1637598710000|2021-11-22 16:31:50|424.39|420.29|424.38|420.28|424.39|420.29|424.3|420.2|16
1637598720000|2021-11-22 16:32:00|424.36|420.26|424.37|420.27|424.39|420.29|424.36|420.26|7
1637598730000|2021-11-22 16:32:10|424.38|420.28|424.36|420.26|424.41|420.31|424.35|420.25|5
1637598740000|2021-11-22 16:32:20|424.35|420.25|424.3|420.2|424.35|420.25|424.28|420.18|16
1637598750000|2021-11-22 16:32:30|424.28|420.18|424.34|420.24|424.34|420.24|424.28|420.18|14
1637598760000|2021-11-22 16:32:40|424.32|420.22|424.29|420.19|424.32|420.22|424.29|420.19|3
1637598770000|2021-11-22 16:32:50|424.3|420.2|424.47|420.37|424.49|420.39|424.3|420.2|15
1637598780000|2021-11-22 16:33:00|424.49|420.39|424.54|420.44|424.54|420.44|424.43|420.33|17
1637598790000|2021-11-22 16:33:10|424.55|420.45|424.71|420.61|424.72|420.62|424.55|420.45|17
1637598800000|2021-11-22 16:33:20|424.69|420.59|424.89|420.79|424.9|420.8|424.69|420.59|14
1637598810000|2021-11-22 16:33:30|424.92|420.82|425.1|421|425.17|421.07|424.85|420.75|17
1637598820000|2021-11-22 16:33:40|425.09|420.99|425.05|420.95|425.09|420.99|424.9|420.8|30
1637598830000|2021-11-22 16:33:50|425.04|420.94|425.05|420.95|425.05|420.95|424.9|420.8|16
1637598840000|2021-11-22 16:34:00|425.04|420.94|424.89|420.79|425.04|420.94|424.86|420.76|20
1637598850000|2021-11-22 16:34:10|424.91|420.81|424.74|420.64|424.91|420.81|424.73|420.63|22
1637598860000|2021-11-22 16:34:20|424.75|420.65|424.71|420.61|424.91|420.81|424.68|420.58|26
1637598870000|2021-11-22 16:34:30|424.69|420.59|424.66|420.56|424.76|420.66|424.65|420.55|21
1637598880000|2021-11-22 16:34:40|424.7|420.6|424.79|420.69|424.83|420.73|424.63|420.53|12
1637598890000|2021-11-22 16:34:50|424.84|420.74|424.64|420.54|424.84|420.74|424.64|420.54|24
1637598900000|2021-11-22 16:35:00|424.63|420.53|425|420.9|425.03|420.93|424.63|420.53|30
1637598910000|2021-11-22 16:35:10|424.97|420.87|425.01|420.91|425.02|420.92|424.97|420.87|14
1637598920000|2021-11-22 16:35:20|424.98|420.88|425.01|420.91|425.02|420.92|424.92|420.82|15
1637598930000|2021-11-22 16:35:30|425.02|420.92|425.16|421.06|425.2|421.1|425.02|420.92|15
1637598940000|2021-11-22 16:35:40|425.18|421.08|425.15|421.05|425.2|421.1|425.15|421.05|12
1637598950000|2021-11-22 16:35:50|425.18|421.08|425.22|421.12|425.28|421.18|425.14|421.04|19
1637598960000|2021-11-22 16:36:00|425.2|421.1|425.2|421.1|425.2|421.1|425.2|421.1|1
1637598970000|2021-11-22 16:36:10|425.21|421.11|425.12|421.02|425.21|421.11|425.1|421|9
1637598980000|2021-11-22 16:36:20|425.11|421.01|425.06|420.96|425.11|421.01|425.06|420.96|6
1637598990000|2021-11-22 16:36:30|425.07|420.97|424.85|420.75|425.17|421.07|424.84|420.74|18
1637599000000|2021-11-22 16:36:40|424.84|420.74|424.82|420.72|424.92|420.82|424.71|420.61|24
1637599010000|2021-11-22 16:36:50|424.81|420.71|424.82|420.72|424.85|420.75|424.8|420.7|16
1637599020000|2021-11-22 16:37:00|424.83|420.73|424.76|420.66|424.87|420.77|424.72|420.62|13
1637599030000|2021-11-22 16:37:10|424.75|420.65|424.65|420.55|424.78|420.68|424.6|420.5|17
1637599040000|2021-11-22 16:37:20|424.67|420.57|424.81|420.71|424.84|420.74|424.67|420.57|14
1637599050000|2021-11-22 16:37:30|424.82|420.72|424.79|420.69|424.83|420.73|424.75|420.65|12
1637599060000|2021-11-22 16:37:40|424.78|420.68|424.78|420.68|424.81|420.71|424.76|420.66|16
1637599070000|2021-11-22 16:37:50|424.76|420.66|424.76|420.66|424.82|420.72|424.76|420.66|19
1637599080000|2021-11-22 16:38:00|424.77|420.67|424.8|420.7|424.8|420.7|424.75|420.65|6
1637599090000|2021-11-22 16:38:10|424.79|420.69|424.7|420.6|424.79|420.69|424.65|420.55|26
1637599100000|2021-11-22 16:38:20|424.69|420.59|424.72|420.62|424.73|420.63|424.64|420.54|13
1637599110000|2021-11-22 16:38:30|424.71|420.61|424.66|420.56|424.71|420.61|424.61|420.51|15
1637599120000|2021-11-22 16:38:40|424.64|420.54|424.6|420.5|424.69|420.59|424.57|420.47|12
1637599130000|2021-11-22 16:38:50|424.58|420.48|424.53|420.43|424.67|420.57|424.42|420.32|21
1637599140000|2021-11-22 16:39:00|424.55|420.45|424.45|420.35|424.62|420.52|424.35|420.25|20
1637599150000|2021-11-22 16:39:10|424.37|420.27|424.48|420.38|424.51|420.41|424.37|420.27|17
1637599160000|2021-11-22 16:39:20|424.5|420.4|424.48|420.38|424.53|420.43|424.42|420.32|19
1637599170000|2021-11-22 16:39:30|424.5|420.4|424.57|420.47|424.57|420.47|424.42|420.32|19
1637599180000|2021-11-22 16:39:40|424.43|420.33|424.52|420.42|424.57|420.47|424.43|420.33|22
1637599190000|2021-11-22 16:39:50|424.5|420.4|424.58|420.48|424.58|420.48|424.43|420.33|22
1637599200000|2021-11-22 16:40:00|424.61|420.51|424.58|420.48|424.63|420.53|424.54|420.44|15
1637599210000|2021-11-22 16:40:10|424.57|420.47|424.72|420.62|424.72|420.62|424.53|420.43|18
1637599220000|2021-11-22 16:40:20|424.7|420.6|424.79|420.69|424.83|420.73|424.66|420.56|12
1637599230000|2021-11-22 16:40:30|424.82|420.72|424.84|420.74|424.84|420.74|424.68|420.58|13
1637599240000|2021-11-22 16:40:40|424.81|420.71|424.89|420.79|424.89|420.79|424.81|420.71|20
1637599250000|2021-11-22 16:40:50|424.87|420.77|424.93|420.83|424.93|420.83|424.84|420.74|13
1637599260000|2021-11-22 16:41:00|424.91|420.81|425|420.9|425|420.9|424.91|420.81|4
1637599270000|2021-11-22 16:41:10|424.99|420.89|425.15|421.05|425.25|421.15|424.99|420.89|19
1637599280000|2021-11-22 16:41:20|425.19|421.09|425.23|421.13|425.26|421.16|425.19|421.09|13
1637599290000|2021-11-22 16:41:30|425.22|421.12|425.24|421.14|425.25|421.15|425.22|421.12|4
1637599300000|2021-11-22 16:41:40|425.25|421.15|425.26|421.16|425.26|421.16|425.16|421.06|14
1637599310000|2021-11-22 16:41:50|425.24|421.14|425.23|421.13|425.24|421.14|425.21|421.11|6
1637599320000|2021-11-22 16:42:00|425.21|421.11|425.2|421.1|425.22|421.12|425.19|421.09|10
1637599330000|2021-11-22 16:42:10|425.19|421.09|425.21|421.11|425.21|421.11|425.18|421.08|9
1637599340000|2021-11-22 16:42:20|425.2|421.1|425.15|421.05|425.21|421.11|425.15|421.05|9
1637599350000|2021-11-22 16:42:30|425.22|421.12|425.16|421.06|425.3|421.2|425.02|420.92|13
1637599360000|2021-11-22 16:42:40|425.17|421.07|425.22|421.12|425.3|421.2|425.11|421.01|14
1637599370000|2021-11-22 16:42:50|425.26|421.16|425.02|420.92|425.26|421.16|424.99|420.89|13
1637599380000|2021-11-22 16:43:00|425.01|420.91|425.17|421.07|425.18|421.08|425.01|420.91|17
1637599390000|2021-11-22 16:43:10|425.19|421.09|425.18|421.08|425.2|421.1|425.15|421.05|12
1637599400000|2021-11-22 16:43:20|425.17|421.07|425.2|421.1|425.2|421.1|425.15|421.05|12
1637599410000|2021-11-22 16:43:30|425.19|421.09|425.18|421.08|425.22|421.12|425.18|421.08|6
1637599420000|2021-11-22 16:43:40|425.16|421.06|425.18|421.08|425.18|421.08|425.15|421.05|8
1637599430000|2021-11-22 16:43:50|425.21|421.11|425.15|421.05|425.21|421.11|425.14|421.04|8
1637599440000|2021-11-22 16:44:00|425.16|421.06|425.12|421.02|425.16|421.06|425.1|421|11
1637599450000|2021-11-22 16:44:10|425.1|421|424.98|420.88|425.1|421|424.97|420.87|9
1637599460000|2021-11-22 16:44:20|424.97|420.87|424.84|420.74|424.97|420.87|424.8|420.7|16
1637599470000|2021-11-22 16:44:30|424.81|420.71|424.86|420.76|424.87|420.77|424.8|420.7|17
1637599480000|2021-11-22 16:44:40|424.83|420.73|424.83|420.73|424.88|420.78|424.8|420.7|8
1637599490000|2021-11-22 16:44:50|424.91|420.81|424.81|420.71|424.91|420.81|424.78|420.68|22
1637599500000|2021-11-22 16:45:00|424.79|420.69|424.88|420.78|424.88|420.78|424.79|420.69|7
1637599510000|2021-11-22 16:45:10|424.91|420.81|425.12|421.02|425.14|421.04|424.88|420.78|23
1637599520000|2021-11-22 16:45:20|425.24|421.14|425.29|421.19|425.35|421.25|425.14|421.04|22
1637599530000|2021-11-22 16:45:30|425.25|421.15|425.17|421.07|425.29|421.19|425.14|421.04|27
1637599540000|2021-11-22 16:45:40|425.16|421.06|425.28|421.18|425.35|421.25|425.15|421.05|22
1637599550000|2021-11-22 16:45:50|425.29|421.19|425.37|421.27|425.42|421.32|425.27|421.17|15
1637599560000|2021-11-22 16:46:00|425.39|421.29|425.39|421.29|425.43|421.33|425.39|421.29|12
1637599570000|2021-11-22 16:46:10|425.41|421.31|425.15|421.05|425.41|421.31|425.15|421.05|19
1637599580000|2021-11-22 16:46:20|425.16|421.06|425|420.9|425.26|421.16|425|420.9|11
1637599590000|2021-11-22 16:46:30|425.01|420.91|424.83|420.73|425.01|420.91|424.83|420.73|9
1637599600000|2021-11-22 16:46:40|424.81|420.71|424.9|420.8|424.92|420.82|424.77|420.67|10
1637599610000|2021-11-22 16:46:50|424.89|420.79|424.9|420.8|424.9|420.8|424.89|420.79|4
1637599620000|2021-11-22 16:47:00|424.91|420.81|424.81|420.71|424.91|420.81|424.78|420.68|11
1637599630000|2021-11-22 16:47:10|424.82|420.72|424.77|420.67|424.87|420.77|424.76|420.66|15
1637599640000|2021-11-22 16:47:20|424.81|420.71|424.67|420.57|424.81|420.71|424.58|420.48|16
1637599650000|2021-11-22 16:47:30|424.8|420.7|424.65|420.55|424.81|420.71|424.63|420.53|18
1637599660000|2021-11-22 16:47:40|424.66|420.56|424.65|420.55|424.66|420.56|424.65|420.55|8
1637599670000|2021-11-22 16:47:50|424.66|420.56|424.56|420.46|424.75|420.65|424.56|420.46|11
1637599680000|2021-11-22 16:48:00|424.54|420.44|424.55|420.45|424.58|420.48|424.47|420.37|11
1637599690000|2021-11-22 16:48:10|424.47|420.37|424.56|420.46|424.57|420.47|424.47|420.37|5
1637599700000|2021-11-22 16:48:20|424.57|420.47|424.61|420.51|424.68|420.58|424.52|420.42|8
1637599710000|2021-11-22 16:48:30|424.67|420.57|424.67|420.57|424.71|420.61|424.6|420.5|17
1637599720000|2021-11-22 16:48:40|424.63|420.53|424.71|420.61|424.71|420.61|424.63|420.53|13
1637599730000|2021-11-22 16:48:50|424.74|420.64|424.8|420.7|424.87|420.77|424.68|420.58|20
1637599740000|2021-11-22 16:49:00|424.81|420.71|424.97|420.87|424.97|420.87|424.8|420.7|4
1637599750000|2021-11-22 16:49:10|424.88|420.78|424.82|420.72|424.96|420.86|424.69|420.59|19
1637599760000|2021-11-22 16:49:20|424.8|420.7|424.65|420.55|424.84|420.74|424.63|420.53|14
1637599770000|2021-11-22 16:49:30|424.66|420.56|424.61|420.51|424.66|420.56|424.61|420.51|7
1637599780000|2021-11-22 16:49:40|424.64|420.54|424.65|420.55|424.65|420.55|424.64|420.54|2
1637599790000|2021-11-22 16:49:50|424.66|420.56|424.54|420.44|424.66|420.56|424.4|420.3|20
1637599800000|2021-11-22 16:50:00|424.53|420.43|424.46|420.36|424.55|420.45|424.41|420.31|12
1637599810000|2021-11-22 16:50:10|424.45|420.35|424.62|420.52|424.69|420.59|424.45|420.35|19
1637599820000|2021-11-22 16:50:20|424.61|420.51|424.86|420.76|424.86|420.76|424.6|420.5|16
1637599830000|2021-11-22 16:50:30|424.87|420.77|424.87|420.77|424.87|420.77|424.64|420.54|14
1637599840000|2021-11-22 16:50:40|424.94|420.84|424.9|420.8|425.13|421.03|424.79|420.69|29
1637599850000|2021-11-22 16:50:50|424.89|420.79|424.71|420.61|424.91|420.81|424.71|420.61|11
1637599860000|2021-11-22 16:51:00|424.7|420.6|424.57|420.47|424.7|420.6|424.56|420.46|8
1637599870000|2021-11-22 16:51:10|424.58|420.48|424.72|420.62|424.72|420.62|424.56|420.46|11
1637599880000|2021-11-22 16:51:20|424.7|420.6|424.57|420.47|424.71|420.61|424.55|420.45|16
1637599890000|2021-11-22 16:51:30|424.58|420.48|424.6|420.5|424.65|420.55|424.5|420.4|26
1637599900000|2021-11-22 16:51:40|424.62|420.52|424.54|420.44|424.62|420.52|424.48|420.38|20
1637599910000|2021-11-22 16:51:50|424.55|420.45|424.42|420.32|424.55|420.45|424.42|420.32|20
1637599920000|2021-11-22 16:52:00|424.44|420.34|424.49|420.39|424.49|420.39|424.39|420.29|17
1637599930000|2021-11-22 16:52:10|424.48|420.38|424.72|420.62|424.73|420.63|424.47|420.37|25
1637599940000|2021-11-22 16:52:20|424.76|420.66|424.6|420.5|424.76|420.66|424.56|420.46|25
1637599950000|2021-11-22 16:52:30|424.55|420.45|424.49|420.39|424.59|420.49|424.48|420.38|22
1637599960000|2021-11-22 16:52:40|424.57|420.47|424.53|420.43|424.64|420.54|424.53|420.43|22
1637599970000|2021-11-22 16:52:50|424.52|420.42|424.51|420.41|424.6|420.5|424.5|420.4|16
1637599980000|2021-11-22 16:53:00|424.5|420.4|424.3|420.2|424.5|420.4|424.3|420.2|11
1637599990000|2021-11-22 16:53:10|424.29|420.19|424.19|420.09|424.29|420.19|424.19|420.09|10
1637600000000|2021-11-22 16:53:20|424.17|420.07|424.29|420.19|424.29|420.19|424.13|420.03|18
1637600010000|2021-11-22 16:53:30|424.28|420.18|424.23|420.13|424.3|420.2|424.22|420.12|12
1637600020000|2021-11-22 16:53:40|424.22|420.12|424.23|420.13|424.24|420.14|424.2|420.1|17
1637600030000|2021-11-22 16:53:50|424.22|420.12|424.16|420.06|424.23|420.13|424.16|420.06|18
1637600040000|2021-11-22 16:54:00|424.15|420.05|424.21|420.11|424.24|420.14|424.15|420.05|14
1637600050000|2021-11-22 16:54:10|424.23|420.13|424.23|420.13|424.23|420.13|424.19|420.09|7
1637600060000|2021-11-22 16:54:20|424.24|420.14|424.14|420.04|424.31|420.21|424.14|420.04|16
1637600070000|2021-11-22 16:54:30|424.13|420.03|424.14|420.04|424.14|420.04|424.12|420.02|6
1637600080000|2021-11-22 16:54:40|424.13|420.03|424.13|420.03|424.14|420.04|424.11|420.01|7
1637600090000|2021-11-22 16:54:50|424.14|420.04|424.13|420.03|424.14|420.04|424.13|420.03|2
1637600100000|2021-11-22 16:55:00|424.09|419.99|424.3|420.2|424.32|420.22|424.09|419.99|13
1637600110000|2021-11-22 16:55:10|424.32|420.22|424.58|420.48|424.58|420.48|424.3|420.2|25
1637600120000|2021-11-22 16:55:20|424.56|420.46|424.7|420.6|424.7|420.6|424.56|420.46|10
1637600130000|2021-11-22 16:55:30|424.68|420.58|424.49|420.39|424.68|420.58|424.48|420.38|18
1637600140000|2021-11-22 16:55:40|424.48|420.38|424.42|420.32|424.48|420.38|424.41|420.31|7
1637600150000|2021-11-22 16:55:50|424.44|420.34|424.49|420.39|424.49|420.39|424.42|420.32|7
1637600160000|2021-11-22 16:56:00|424.5|420.4|424.49|420.39|424.52|420.42|424.47|420.37|17
1637600170000|2021-11-22 16:56:10|424.47|420.37|424.44|420.34|424.59|420.49|424.44|420.34|14
1637600180000|2021-11-22 16:56:20|424.41|420.31|424.04|419.94|424.41|420.31|424.04|419.94|20
1637600190000|2021-11-22 16:56:30|424.05|419.95|424|419.9|424.05|419.95|423.97|419.87|12
1637600200000|2021-11-22 16:56:40|423.97|419.87|423.97|419.87|423.97|419.87|423.95|419.85|7
1637600210000|2021-11-22 16:56:50|423.96|419.86|423.94|419.84|423.98|419.88|423.94|419.84|9
1637600220000|2021-11-22 16:57:00|423.96|419.86|423.77|419.67|423.96|419.86|423.76|419.66|18
1637600230000|2021-11-22 16:57:10|423.76|419.66|423.7|419.6|423.78|419.68|423.7|419.6|12
1637600240000|2021-11-22 16:57:20|423.68|419.58|423.46|419.36|423.68|419.58|423.45|419.35|21
1637600250000|2021-11-22 16:57:30|423.45|419.35|423.61|419.51|423.61|419.51|423.36|419.26|17
1637600260000|2021-11-22 16:57:40|423.69|419.59|423.71|419.61|423.72|419.62|423.69|419.59|14
1637600270000|2021-11-22 16:57:50|423.73|419.63|423.79|419.69|423.8|419.7|423.73|419.63|9
1637600280000|2021-11-22 16:58:00|423.81|419.71|423.77|419.67|423.81|419.71|423.6|419.5|23
1637600290000|2021-11-22 16:58:10|423.78|419.68|423.72|419.62|423.78|419.68|423.69|419.59|9
1637600300000|2021-11-22 16:58:20|423.68|419.58|423.64|419.54|423.68|419.58|423.63|419.53|11
1637600310000|2021-11-22 16:58:30|423.6|419.5|423.79|419.69|423.85|419.75|423.6|419.5|24
1637600320000|2021-11-22 16:58:40|423.73|419.63|423.73|419.63|423.8|419.7|423.72|419.62|15
1637600330000|2021-11-22 16:58:50|423.74|419.64|424.05|419.95|424.05|419.95|423.74|419.64|17
1637600340000|2021-11-22 16:59:00|424.18|420.08|424.23|420.13|424.24|420.14|424.15|420.05|20
1637600350000|2021-11-22 16:59:10|424.26|420.16|424.41|420.31|424.42|420.32|424.26|420.16|22
1637600360000|2021-11-22 16:59:20|424.42|420.32|424.67|420.57|424.69|420.59|424.42|420.32|23
1637600370000|2021-11-22 16:59:30|424.63|420.53|424.64|420.54|424.7|420.6|424.61|420.51|15
1637600380000|2021-11-22 16:59:40|424.6|420.5|424.58|420.48|424.78|420.68|424.56|420.46|21
1637600390000|2021-11-22 16:59:50|424.57|420.47|424.3|420.2|424.6|420.5|424.27|420.17|28
1637600400000|2021-11-22 17:00:00|424.21|420.11|424.29|420.19|424.29|420.19|424.08|419.98|26
1637600410000|2021-11-22 17:00:10|424.31|420.21|424.53|420.43|424.53|420.43|424.28|420.18|24
1637600420000|2021-11-22 17:00:20|424.52|420.42|424.59|420.49|424.59|420.49|424.5|420.4|12
1637600430000|2021-11-22 17:00:30|424.57|420.47|424.57|420.47|424.63|420.53|424.57|420.47|13
1637600440000|2021-11-22 17:00:40|424.58|420.48|424.62|420.52|424.64|420.54|424.58|420.48|9
1637600450000|2021-11-22 17:00:50|424.61|420.51|424.64|420.54|424.65|420.55|424.61|420.51|4
1637600460000|2021-11-22 17:01:00|424.65|420.55|424.55|420.45|424.65|420.55|424.53|420.43|10
1637600470000|2021-11-22 17:01:10|424.54|420.44|424.54|420.44|424.55|420.45|424.54|420.44|3
1637600480000|2021-11-22 17:01:20|424.55|420.45|424.53|420.43|424.55|420.45|424.53|420.43|6
1637600490000|2021-11-22 17:01:30|424.52|420.42|424.29|420.19|424.52|420.42|424.29|420.19|14
1637600500000|2021-11-22 17:01:40|424.28|420.18|424.24|420.14|424.28|420.18|424.17|420.07|16
1637600510000|2021-11-22 17:01:50|424.25|420.15|424.1|420|424.27|420.17|424.07|419.97|14
1637600520000|2021-11-22 17:02:00|424.08|419.98|423.94|419.84|424.08|419.98|423.93|419.83|13
1637600530000|2021-11-22 17:02:10|423.95|419.85|424|419.9|424|419.9|423.86|419.76|11
1637600540000|2021-11-22 17:02:20|423.97|419.87|423.95|419.85|424|419.9|423.85|419.75|19
1637600550000|2021-11-22 17:02:30|423.99|419.89|423.81|419.71|423.99|419.89|423.8|419.7|14
1637600560000|2021-11-22 17:02:40|423.83|419.73|423.83|419.73|423.84|419.74|423.78|419.68|9
1637600570000|2021-11-22 17:02:50|423.84|419.74|423.74|419.64|423.84|419.74|423.74|419.64|11
1637600580000|2021-11-22 17:03:00|423.72|419.62|423.64|419.54|423.74|419.64|423.63|419.53|14
1637600590000|2021-11-22 17:03:10|423.66|419.56|423.62|419.52|423.68|419.58|423.6|419.5|16
1637600600000|2021-11-22 17:03:20|423.63|419.53|423.62|419.52|423.67|419.57|423.6|419.5|8
1637600610000|2021-11-22 17:03:30|423.68|419.58|423.35|419.25|423.69|419.59|423.3|419.2|24
1637600620000|2021-11-22 17:03:40|423.29|419.19|423.11|419.01|423.29|419.19|423.07|418.97|21
1637600630000|2021-11-22 17:03:50|423.17|419.07|423.5|419.4|423.5|419.4|423.15|419.05|18
1637600640000|2021-11-22 17:04:00|423.49|419.39|423.83|419.73|423.83|419.73|423.49|419.39|15
1637600650000|2021-11-22 17:04:10|423.82|419.72|424.18|420.08|424.18|420.08|423.82|419.72|24
1637600660000|2021-11-22 17:04:20|424.24|420.14|424.11|420.01|424.26|420.16|424.11|420.01|27
1637600670000|2021-11-22 17:04:30|424.1|420|423.95|419.85|424.2|420.1|423.95|419.85|22
1637600680000|2021-11-22 17:04:40|423.94|419.84|423.79|419.69|423.97|419.87|423.79|419.69|21
1637600690000|2021-11-22 17:04:50|423.8|419.7|423.52|419.42|423.89|419.79|423.52|419.42|23
1637600700000|2021-11-22 17:05:00|423.5|419.4|423.39|419.29|423.5|419.4|423.37|419.27|29
1637600710000|2021-11-22 17:05:10|423.38|419.28|423.09|418.99|423.38|419.28|423.09|418.99|32
1637600720000|2021-11-22 17:05:20|423.1|419|423.05|418.95|423.13|419.03|423.02|418.92|14
1637600730000|2021-11-22 17:05:30|423.02|418.92|423.16|419.06|423.16|419.06|423.01|418.91|16
1637600740000|2021-11-22 17:05:40|423.15|419.05|423.24|419.14|423.25|419.15|423.13|419.03|10
1637600750000|2021-11-22 17:05:50|423.26|419.16|423.27|419.17|423.35|419.25|423.23|419.13|21
1637600760000|2021-11-22 17:06:00|423.26|419.16|423.34|419.24|423.42|419.32|423.26|419.16|18
1637600770000|2021-11-22 17:06:10|423.37|419.27|423.4|419.3|423.4|419.3|423.36|419.26|7
1637600780000|2021-11-22 17:06:20|423.41|419.31|423.21|419.11|423.41|419.31|423.21|419.11|19
1637600790000|2021-11-22 17:06:30|423.22|419.12|423.37|419.27|423.37|419.27|423.19|419.09|10
1637600800000|2021-11-22 17:06:40|423.33|419.23|423.09|418.99|423.33|419.23|423.06|418.96|16
1637600810000|2021-11-22 17:06:50|423.11|419.01|423.21|419.11|423.28|419.18|423.07|418.97|16
1637600820000|2021-11-22 17:07:00|423.22|419.12|423.36|419.26|423.37|419.27|423.22|419.12|15
1637600830000|2021-11-22 17:07:10|423.42|419.32|423.47|419.37|423.65|419.55|423.41|419.31|25
1637600840000|2021-11-22 17:07:20|423.48|419.38|423.56|419.46|423.59|419.49|423.48|419.38|8
1637600850000|2021-11-22 17:07:30|423.59|419.49|423.68|419.58|423.71|419.61|423.58|419.48|12
1637600860000|2021-11-22 17:07:40|423.7|419.6|424.13|420.03|424.17|420.07|423.7|419.6|24
1637600870000|2021-11-22 17:07:50|424.18|420.08|424.82|420.72|424.82|420.72|424.12|420.02|15
1637600880000|2021-11-22 17:08:00|424.81|420.71|424.84|420.74|424.85|420.75|424.7|420.6|14
1637600890000|2021-11-22 17:08:10|424.81|420.71|425.11|421.01|425.11|421.01|424.76|420.66|17
1637600900000|2021-11-22 17:08:20|425.17|421.07|425.47|421.37|425.53|421.43|425.12|421.02|21
1637600910000|2021-11-22 17:08:30|425.54|421.44|426.01|421.91|426.03|421.93|425.43|421.33|26
1637600920000|2021-11-22 17:08:40|426.03|421.93|426.2|422.1|426.31|422.21|425.93|421.83|22
1637600930000|2021-11-22 17:08:50|426.4|422.3|426.34|422.24|426.44|422.34|426.2|422.1|31
1637600940000|2021-11-22 17:09:00|426.35|422.25|426.46|422.36|426.47|422.37|426.34|422.24|13
1637600950000|2021-11-22 17:09:10|426.5|422.4|426.52|422.42|426.68|422.58|426.49|422.39|24
1637600960000|2021-11-22 17:09:20|426.54|422.44|426.76|422.66|426.76|422.66|426.52|422.42|16
1637600970000|2021-11-22 17:09:30|426.71|422.61|426.54|422.44|426.79|422.69|426.49|422.39|24
1637600980000|2021-11-22 17:09:40|426.5|422.4|425.94|421.84|426.5|422.4|425.94|421.84|30
1637600990000|2021-11-22 17:09:50|425.9|421.8|425.27|421.17|425.9|421.8|425.23|421.13|31
1637601000000|2021-11-22 17:10:00|425.26|421.16|425.49|421.39|425.5|421.4|425.12|421.02|30
1637601010000|2021-11-22 17:10:10|425.48|421.38|425.68|421.58|425.69|421.59|425.43|421.33|27
1637601020000|2021-11-22 17:10:20|425.73|421.63|425.79|421.69|425.82|421.72|425.68|421.58|10
1637601030000|2021-11-22 17:10:30|425.8|421.7|425.81|421.71|425.81|421.71|425.69|421.59|22
1637601040000|2021-11-22 17:10:40|425.83|421.73|425.73|421.63|425.9|421.8|425.64|421.54|23
1637601050000|2021-11-22 17:10:50|425.74|421.64|425.82|421.72|425.82|421.72|425.65|421.55|20
1637601060000|2021-11-22 17:11:00|425.84|421.74|425.87|421.77|425.93|421.83|425.84|421.74|18
1637601070000|2021-11-22 17:11:10|425.93|421.83|426.18|422.08|426.18|422.08|425.93|421.83|13
1637601080000|2021-11-22 17:11:20|426.2|422.1|426.36|422.26|426.39|422.29|426.18|422.08|11
1637601090000|2021-11-22 17:11:30|426.44|422.34|426.66|422.56|426.69|422.59|426.44|422.34|11
1637601100000|2021-11-22 17:11:40|426.74|422.64|426.85|422.75|427.01|422.91|426.73|422.63|21
1637601110000|2021-11-22 17:11:50|426.78|422.68|426.71|422.61|426.79|422.69|426.59|422.49|13
1637601120000|2021-11-22 17:12:00|426.7|422.6|426.59|422.49|426.71|422.61|426.59|422.49|10
1637601130000|2021-11-22 17:12:10|426.58|422.48|426.66|422.56|426.69|422.59|426.58|422.48|9
1637601140000|2021-11-22 17:12:20|426.65|422.55|426.35|422.25|426.65|422.55|426.35|422.25|16
1637601150000|2021-11-22 17:12:30|426.36|422.26|426.26|422.16|426.36|422.26|426.26|422.16|8
1637601160000|2021-11-22 17:12:40|426.24|422.14|426.17|422.07|426.24|422.14|426.11|422.01|10
1637601170000|2021-11-22 17:12:50|426.16|422.06|426.16|422.06|426.19|422.09|426.14|422.04|6
1637601180000|2021-11-22 17:13:00|426.11|422.01|426.09|421.99|426.28|422.18|426.09|421.99|21
1637601190000|2021-11-22 17:13:10|426.1|422|425.99|421.89|426.1|422|425.94|421.84|14
1637601200000|2021-11-22 17:13:20|425.97|421.87|425.95|421.85|425.98|421.88|425.95|421.85|18
1637601210000|2021-11-22 17:13:30|425.96|421.86|425.85|421.75|425.97|421.87|425.85|421.75|16
1637601220000|2021-11-22 17:13:40|425.87|421.77|425.86|421.76|425.87|421.77|425.86|421.76|2
1637601230000|2021-11-22 17:13:50|425.85|421.75|425.76|421.66|425.85|421.75|425.75|421.65|6
1637601240000|2021-11-22 17:14:00|425.78|421.68|425.85|421.75|425.85|421.75|425.77|421.67|13
1637601250000|2021-11-22 17:14:10|425.83|421.73|425.85|421.75|425.85|421.75|425.82|421.72|12
1637601260000|2021-11-22 17:14:20|425.84|421.74|425.81|421.71|425.86|421.76|425.79|421.69|12
1637601270000|2021-11-22 17:14:30|425.8|421.7|425.6|421.5|425.81|421.71|425.6|421.5|17
1637601280000|2021-11-22 17:14:40|425.59|421.49|425.28|421.18|425.59|421.49|425.28|421.18|23
1637601290000|2021-11-22 17:14:50|425.33|421.23|425.27|421.17|425.34|421.24|425.16|421.06|7
1637601300000|2021-11-22 17:15:00|425.28|421.18|425.37|421.27|425.42|421.32|425.2|421.1|20
1637601310000|2021-11-22 17:15:10|425.35|421.25|425.74|421.64|425.76|421.66|425.35|421.25|24
1637601320000|2021-11-22 17:15:20|425.75|421.65|425.79|421.69|425.79|421.69|425.75|421.65|14
1637601330000|2021-11-22 17:15:30|425.77|421.67|425.78|421.68|425.8|421.7|425.75|421.65|11
1637601340000|2021-11-22 17:15:40|425.77|421.67|426.23|422.13|426.26|422.16|425.77|421.67|24
1637601350000|2021-11-22 17:15:50|426.22|422.12|426.18|422.08|426.22|422.12|426.15|422.05|11
1637601360000|2021-11-22 17:16:00|426.15|422.05|426.09|421.99|426.22|422.12|426.01|421.91|17
1637601370000|2021-11-22 17:16:10|426.06|421.96|425.88|421.78|426.06|421.96|425.88|421.78|14
1637601380000|2021-11-22 17:16:20|425.87|421.77|425.65|421.55|425.87|421.77|425.62|421.52|23
1637601390000|2021-11-22 17:16:30|425.63|421.53|425.67|421.57|425.71|421.61|425.63|421.53|7
1637601400000|2021-11-22 17:16:40|425.5|421.4|425.4|421.3|425.5|421.4|425.4|421.3|6
1637601410000|2021-11-22 17:16:50|425.39|421.29|425.14|421.04|425.39|421.29|425.08|420.98|32
1637601420000|2021-11-22 17:17:00|425.13|421.03|425.04|420.94|425.17|421.07|425.04|420.94|15
1637601430000|2021-11-22 17:17:10|425.05|420.95|425.04|420.94|425.05|420.95|424.97|420.87|14
1637601440000|2021-11-22 17:17:20|425.05|420.95|425.12|421.02|425.12|421.02|425.05|420.95|4
1637601450000|2021-11-22 17:17:30|425.1|421|425.15|421.05|425.16|421.06|425.08|420.98|9
1637601460000|2021-11-22 17:17:40|425.09|420.99|425.05|420.95|425.11|421.01|425.02|420.92|21
1637601470000|2021-11-22 17:17:50|425.06|420.96|424.95|420.85|425.11|421.01|424.93|420.83|21
1637601480000|2021-11-22 17:18:00|424.97|420.87|424.91|420.81|424.97|420.87|424.91|420.81|3
1637601490000|2021-11-22 17:18:10|424.93|420.83|424.99|420.89|424.99|420.89|424.91|420.81|15
1637601500000|2021-11-22 17:18:20|425|420.9|425.01|420.91|425.01|420.91|425|420.9|4
1637601510000|2021-11-22 17:18:30|425.02|420.92|424.99|420.89|425.03|420.93|424.92|420.82|15
1637601520000|2021-11-22 17:18:40|424.95|420.85|424.89|420.79|424.97|420.87|424.89|420.79|14
1637601530000|2021-11-22 17:18:50|424.87|420.77|424.85|420.75|424.9|420.8|424.83|420.73|12
1637601540000|2021-11-22 17:19:00|424.87|420.77|424.86|420.76|424.87|420.77|424.79|420.69|7
1637601550000|2021-11-22 17:19:10|424.85|420.75|424.85|420.75|424.85|420.75|424.8|420.7|4
1637601560000|2021-11-22 17:19:20|424.8|420.7|424.87|420.77|424.9|420.8|424.8|420.7|11
1637601570000|2021-11-22 17:19:30|424.89|420.79|424.94|420.84|424.97|420.87|424.89|420.79|7
1637601580000|2021-11-22 17:19:40|424.95|420.85|424.99|420.89|425.02|420.92|424.92|420.82|9
1637601590000|2021-11-22 17:19:50|424.98|420.88|424.81|420.71|425.04|420.94|424.8|420.7|28
1637601600000|2021-11-22 17:20:00|424.82|420.72|424.92|420.82|424.92|420.82|424.82|420.72|11
1637601610000|2021-11-22 17:20:10|424.93|420.83|424.94|420.84|424.97|420.87|424.93|420.83|8
1637601620000|2021-11-22 17:20:20|424.92|420.82|424.89|420.79|424.92|420.82|424.89|420.79|2
1637601630000|2021-11-22 17:20:30|424.9|420.8|424.93|420.83|424.94|420.84|424.89|420.79|7
1637601640000|2021-11-22 17:20:40|424.92|420.82|424.78|420.68|424.93|420.83|424.78|420.68|14
1637601650000|2021-11-22 17:20:50|424.77|420.67|424.85|420.75|424.87|420.77|424.76|420.66|10
1637601660000|2021-11-22 17:21:00|424.86|420.76|424.81|420.71|424.86|420.76|424.75|420.65|16
1637601680000|2021-11-22 17:21:20|424.82|420.72|424.82|420.72|424.82|420.72|424.82|420.72|1
1637601690000|2021-11-22 17:21:30|424.87|420.77|424.88|420.78|424.89|420.79|424.87|420.77|4
1637601700000|2021-11-22 17:21:40|424.96|420.86|424.55|420.45|424.96|420.86|424.53|420.43|21
1637601710000|2021-11-22 17:21:50|424.56|420.46|424.44|420.34|424.58|420.48|424.44|420.34|17
1637601720000|2021-11-22 17:22:00|424.46|420.36|424.52|420.42|424.52|420.42|424.46|420.36|9
1637601730000|2021-11-22 17:22:10|424.54|420.44|424.5|420.4|424.58|420.48|424.47|420.37|11
1637601740000|2021-11-22 17:22:20|424.51|420.41|424.54|420.44|424.58|420.48|424.51|420.41|15
1637601750000|2021-11-22 17:22:30|424.56|420.46|424.59|420.49|424.6|420.5|424.56|420.46|9
1637601760000|2021-11-22 17:22:40|424.58|420.48|424.56|420.46|424.59|420.49|424.55|420.45|7
1637601770000|2021-11-22 17:22:50|424.54|420.44|424.52|420.42|424.57|420.47|424.52|420.42|10
1637601780000|2021-11-22 17:23:00|424.54|420.44|424.53|420.43|424.54|420.44|424.53|420.43|2
1637601790000|2021-11-22 17:23:10|424.55|420.45|424.55|420.45|424.58|420.48|424.54|420.44|8
1637601800000|2021-11-22 17:23:20|424.54|420.44|424.48|420.38|424.54|420.44|424.47|420.37|10
1637601810000|2021-11-22 17:23:30|424.49|420.39|424.45|420.35|424.49|420.39|424.42|420.32|10
1637601820000|2021-11-22 17:23:40|424.44|420.34|424.45|420.35|424.45|420.35|424.44|420.34|2
1637601830000|2021-11-22 17:23:50|424.46|420.36|424.4|420.3|424.46|420.36|424.4|420.3|6
1637601840000|2021-11-22 17:24:00|424.39|420.29|424.35|420.25|424.41|420.31|424.35|420.25|7
1637601850000|2021-11-22 17:24:10|424.36|420.26|424.24|420.14|424.36|420.26|424.19|420.09|15
1637601860000|2021-11-22 17:24:20|424.23|420.13|424.28|420.18|424.28|420.18|424.23|420.13|10
1637601870000|2021-11-22 17:24:30|424.26|420.16|424.22|420.12|424.32|420.22|424.22|420.12|11
1637601880000|2021-11-22 17:24:40|424.21|420.11|424.11|420.01|424.21|420.11|424.07|419.97|16
1637601890000|2021-11-22 17:24:50|424.07|419.97|424.07|419.97|424.12|420.02|423.98|419.88|19
1637601900000|2021-11-22 17:25:00|424.1|420|424.18|420.08|424.21|420.11|424.08|419.98|10
1637601910000|2021-11-22 17:25:10|424.2|420.1|424.21|420.11|424.22|420.12|424.18|420.08|11
1637601920000|2021-11-22 17:25:20|424.22|420.12|424.12|420.02|424.22|420.12|424.12|420.02|18
1637601930000|2021-11-22 17:25:30|424.14|420.04|424.14|420.04|424.17|420.07|424.14|420.04|9
1637601940000|2021-11-22 17:25:40|424.16|420.06|424.09|419.99|424.16|420.06|424.08|419.98|6
1637601950000|2021-11-22 17:25:50|424.13|420.03|424.09|419.99|424.14|420.04|424.04|419.94|12
1637601960000|2021-11-22 17:26:00|424.08|419.98|424.14|420.04|424.15|420.05|424.07|419.97|10
1637601970000|2021-11-22 17:26:10|424.15|420.05|424.13|420.03|424.15|420.05|424.13|420.03|5
1637601980000|2021-11-22 17:26:20|424.09|419.99|424.09|419.99|424.14|420.04|424.07|419.97|15
1637601990000|2021-11-22 17:26:30|424.08|419.98|424.04|419.94|424.11|420.01|424.02|419.92|19
1637602000000|2021-11-22 17:26:40|423.99|419.89|423.94|419.84|424.08|419.98|423.94|419.84|16
1637602010000|2021-11-22 17:26:50|423.92|419.82|423.84|419.74|423.92|419.82|423.81|419.71|17
1637602020000|2021-11-22 17:27:00|423.85|419.75|423.84|419.74|423.91|419.81|423.84|419.74|13
1637602030000|2021-11-22 17:27:10|423.83|419.73|423.84|419.74|423.86|419.76|423.81|419.71|15
1637602040000|2021-11-22 17:27:20|423.85|419.75|423.82|419.72|423.85|419.75|423.82|419.72|12
1637602050000|2021-11-22 17:27:30|423.81|419.71|423.85|419.75|423.87|419.77|423.81|419.71|13
1637602060000|2021-11-22 17:27:40|423.86|419.76|423.97|419.87|423.97|419.87|423.82|419.72|29
1637602070000|2021-11-22 17:27:50|423.94|419.84|423.94|419.84|423.99|419.89|423.88|419.78|25
1637602080000|2021-11-22 17:28:00|423.95|419.85|424.08|419.98|424.1|420|423.95|419.85|15
1637602090000|2021-11-22 17:28:10|424.09|419.99|424.23|420.13|424.23|420.13|424.09|419.99|13
1637602100000|2021-11-22 17:28:20|424.22|420.12|424.28|420.18|424.28|420.18|424.2|420.1|13
1637602110000|2021-11-22 17:28:30|424.27|420.17|424.36|420.26|424.45|420.35|424.22|420.12|13
1637602120000|2021-11-22 17:28:40|424.37|420.27|424.39|420.29|424.41|420.31|424.36|420.26|5
1637602130000|2021-11-22 17:28:50|424.34|420.24|424.36|420.26|424.36|420.26|424.3|420.2|9
1637602140000|2021-11-22 17:29:00|424.35|420.25|424.32|420.22|424.35|420.25|424.32|420.22|6
1637602150000|2021-11-22 17:29:10|424.3|420.2|424.17|420.07|424.3|420.2|424.17|420.07|8
1637602160000|2021-11-22 17:29:20|424.16|420.06|424.05|419.95|424.18|420.08|424.05|419.95|12
1637602170000|2021-11-22 17:29:30|424.03|419.93|423.93|419.83|424.09|419.99|423.93|419.83|14
1637602180000|2021-11-22 17:29:40|423.94|419.84|423.93|419.83|423.97|419.87|423.93|419.83|8
1637602190000|2021-11-22 17:29:50|423.94|419.84|423.93|419.83|423.95|419.85|423.89|419.79|10
1637602200000|2021-11-22 17:30:00|423.94|419.84|423.95|419.85|424.01|419.91|423.85|419.75|18
1637602210000|2021-11-22 17:30:10|423.98|419.88|423.99|419.89|423.99|419.89|423.95|419.85|14
1637602220000|2021-11-22 17:30:20|423.97|419.87|423.96|419.86|424.01|419.91|423.9|419.8|17
1637602230000|2021-11-22 17:30:30|423.9|419.8|423.91|419.81|423.93|419.83|423.79|419.69|15
1637602240000|2021-11-22 17:30:40|423.81|419.71|423.56|419.46|423.87|419.77|423.49|419.39|26
1637602250000|2021-11-22 17:30:50|423.51|419.41|423.39|419.29|423.51|419.41|423.34|419.24|20
1637602260000|2021-11-22 17:31:00|423.44|419.34|423.51|419.41|423.54|419.44|423.44|419.34|13
1637602270000|2021-11-22 17:31:10|423.52|419.42|423.56|419.46|423.68|419.58|423.51|419.41|22
1637602280000|2021-11-22 17:31:20|423.54|419.44|423.4|419.3|423.54|419.44|423.32|419.22|17
1637602290000|2021-11-22 17:31:30|423.36|419.26|423.31|419.21|423.39|419.29|423.3|419.2|10
1637602300000|2021-11-22 17:31:40|423.3|419.2|423.06|418.96|423.3|419.2|423.03|418.93|18
1637602310000|2021-11-22 17:31:50|423.04|418.94|423.07|418.97|423.07|418.97|423|418.9|15
1637602320000|2021-11-22 17:32:00|423.08|418.98|423.07|418.97|423.11|419.01|423.01|418.91|9
1637602330000|2021-11-22 17:32:10|423.09|418.99|423.14|419.04|423.14|419.04|423.05|418.95|13
1637602340000|2021-11-22 17:32:20|423.12|419.02|423.07|418.97|423.15|419.05|423.06|418.96|13
1637602350000|2021-11-22 17:32:30|423.09|418.99|422.96|418.86|423.12|419.02|422.96|418.86|18
1637602360000|2021-11-22 17:32:40|422.95|418.85|423.02|418.92|423.05|418.95|422.94|418.84|14
1637602370000|2021-11-22 17:32:50|423.03|418.93|422.95|418.85|423.03|418.93|422.95|418.85|19
1637602380000|2021-11-22 17:33:00|422.97|418.87|423.06|418.96|423.06|418.96|422.97|418.87|6
1637602390000|2021-11-22 17:33:10|423.07|418.97|423.07|418.97|423.11|419.01|422.97|418.87|16
1637602400000|2021-11-22 17:33:20|423.05|418.95|423.07|418.97|423.08|418.98|423.01|418.91|9
1637602410000|2021-11-22 17:33:30|423.05|418.95|423.01|418.91|423.05|418.95|423|418.9|3
1637602420000|2021-11-22 17:33:40|423.05|418.95|422.99|418.89|423.05|418.95|422.99|418.89|6
1637602430000|2021-11-22 17:33:50|423.03|418.93|423|418.9|423.05|418.95|422.97|418.87|5
1637602440000|2021-11-22 17:34:00|423.07|418.97|422.64|418.54|423.18|419.08|422.64|418.54|20
1637602450000|2021-11-22 17:34:10|422.72|418.62|422.53|418.43|422.72|418.62|422.5|418.4|26
1637602460000|2021-11-22 17:34:20|422.62|418.52|422.77|418.67|422.84|418.74|422.62|418.52|27
1637602470000|2021-11-22 17:34:30|422.7|418.6|422.85|418.75|422.92|418.82|422.58|418.48|19
1637602480000|2021-11-22 17:34:40|422.8|418.7|423.1|419|423.1|419|422.8|418.7|16
1637602490000|2021-11-22 17:34:50|423.13|419.03|423.08|418.98|423.13|419.03|423.01|418.91|15
1637602500000|2021-11-22 17:35:00|423.07|418.97|423.33|419.23|423.35|419.25|423.06|418.96|19
1637602510000|2021-11-22 17:35:10|423.32|419.22|423.38|419.28|423.43|419.33|423.32|419.22|17
1637602520000|2021-11-22 17:35:20|423.39|419.29|423.39|419.29|423.68|419.58|423.38|419.28|31
1637602530000|2021-11-22 17:35:30|423.36|419.26|423.06|418.96|423.36|419.26|423.06|418.96|20
1637602540000|2021-11-22 17:35:40|423.07|418.97|422.98|418.88|423.1|419|422.98|418.88|13
1637602550000|2021-11-22 17:35:50|422.97|418.87|423.04|418.94|423.05|418.95|422.92|418.82|12
1637602560000|2021-11-22 17:36:00|423.03|418.93|422.92|418.82|423.03|418.93|422.85|418.75|17
1637602570000|2021-11-22 17:36:10|422.94|418.84|423.09|418.99|423.09|418.99|422.82|418.72|18
1637602580000|2021-11-22 17:36:20|423.08|418.98|423.08|418.98|423.08|418.98|422.79|418.69|23
1637602590000|2021-11-22 17:36:30|422.93|418.83|423.16|419.06|423.4|419.3|422.89|418.79|24
1637602600000|2021-11-22 17:36:40|423.15|419.05|422.91|418.81|423.15|419.05|422.9|418.8|24
1637602610000|2021-11-22 17:36:50|422.85|418.75|422.85|418.75|422.91|418.81|422.79|418.69|11
1637602620000|2021-11-22 17:37:00|422.84|418.74|423.01|418.91|423.01|418.91|422.8|418.7|13
1637602630000|2021-11-22 17:37:10|423.08|418.98|423.15|419.05|423.15|419.05|423.06|418.96|6
1637602640000|2021-11-22 17:37:20|423.16|419.06|423.19|419.09|423.41|419.31|423.16|419.06|22
1637602650000|2021-11-22 17:37:30|423.22|419.12|423.06|418.96|423.22|419.12|422.96|418.86|15
1637602660000|2021-11-22 17:37:40|423.12|419.02|423.04|418.94|423.12|419.02|423.01|418.91|7
1637602670000|2021-11-22 17:37:50|423.03|418.93|423.08|418.98|423.09|418.99|423|418.9|8
1637602680000|2021-11-22 17:38:00|423.07|418.97|423.33|419.23|423.35|419.25|423.07|418.97|22
1637602690000|2021-11-22 17:38:10|423.31|419.21|423.25|419.15|423.31|419.21|423.25|419.15|11
1637602700000|2021-11-22 17:38:20|423.21|419.11|422.76|418.66|423.21|419.11|422.76|418.66|23
1637602710000|2021-11-22 17:38:30|422.79|418.69|422.68|418.58|422.82|418.72|422.68|418.58|27
1637602720000|2021-11-22 17:38:40|422.69|418.59|422.7|418.6|422.73|418.63|422.65|418.55|10
1637602730000|2021-11-22 17:38:50|422.71|418.61|422.77|418.67|422.79|418.69|422.67|418.57|20
1637602740000|2021-11-22 17:39:00|422.79|418.69|422.79|418.69|422.82|418.72|422.79|418.69|6
1637602750000|2021-11-22 17:39:10|422.68|418.58|422.75|418.65|422.79|418.69|422.68|418.58|10
1637602760000|2021-11-22 17:39:20|422.76|418.66|422.76|418.66|422.76|418.66|422.62|418.52|5
1637602770000|2021-11-22 17:39:30|422.57|418.47|422.57|418.47|422.59|418.49|422.57|418.47|3
1637602780000|2021-11-22 17:39:40|422.59|418.49|422.68|418.58|422.77|418.67|422.57|418.47|13
1637602790000|2021-11-22 17:39:50|422.65|418.55|422.78|418.68|422.79|418.69|422.62|418.52|9
1637602800000|2021-11-22 17:40:00|422.73|418.63|422.66|418.56|422.8|418.7|422.66|418.56|6
1637602810000|2021-11-22 17:40:10|422.71|418.61|422.64|418.54|422.72|418.62|422.61|418.51|10
1637602820000|2021-11-22 17:40:20|422.65|418.55|422.92|418.82|422.92|418.82|422.65|418.55|12
1637602830000|2021-11-22 17:40:30|422.94|418.84|422.95|418.85|422.97|418.87|422.88|418.78|9
1637602840000|2021-11-22 17:40:40|422.99|418.89|423.13|419.03|423.21|419.11|422.95|418.85|23
1637602850000|2021-11-22 17:40:50|423.11|419.01|423.1|419|423.17|419.07|423.1|419|5
1637602860000|2021-11-22 17:41:00|423.08|418.98|423.18|419.08|423.25|419.15|423.08|418.98|17
1637602870000|2021-11-22 17:41:10|423.25|419.15|423.26|419.16|423.26|419.16|423.14|419.04|11
1637602880000|2021-11-22 17:41:20|423.28|419.18|423.09|418.99|423.3|419.2|423.09|418.99|11
1637602890000|2021-11-22 17:41:30|423.12|419.02|423.12|419.02|423.14|419.04|423.1|419|7
1637602900000|2021-11-22 17:41:40|423.14|419.04|423.21|419.11|423.21|419.11|423.14|419.04|7
1637602910000|2021-11-22 17:41:50|423.15|419.05|423.21|419.11|423.22|419.12|423.14|419.04|6
1637602920000|2021-11-22 17:42:00|423.22|419.12|423.15|419.05|423.27|419.17|423.14|419.04|7
1637602930000|2021-11-22 17:42:10|423.16|419.06|422.97|418.87|423.16|419.06|422.96|418.86|17
1637602940000|2021-11-22 17:42:20|422.96|418.86|422.94|418.84|423.11|419.01|422.94|418.84|16
1637602950000|2021-11-22 17:42:30|422.93|418.83|422.91|418.81|422.96|418.86|422.91|418.81|7
1637602960000|2021-11-22 17:42:40|422.9|418.8|422.79|418.69|422.92|418.82|422.79|418.69|14
1637602970000|2021-11-22 17:42:50|422.7|418.6|422.7|418.6|422.71|418.61|422.7|418.6|3
1637602980000|2021-11-22 17:43:00|422.71|418.61|422.8|418.7|422.83|418.73|422.7|418.6|15
1637602990000|2021-11-22 17:43:10|422.81|418.71|422.92|418.82|422.97|418.87|422.76|418.66|20
1637603000000|2021-11-22 17:43:20|422.93|418.83|422.97|418.87|422.97|418.87|422.84|418.74|5
1637603010000|2021-11-22 17:43:30|422.95|418.85|422.82|418.72|422.95|418.85|422.78|418.68|12
1637603020000|2021-11-22 17:43:40|422.92|418.82|422.96|418.86|422.98|418.88|422.84|418.74|10
1637603030000|2021-11-22 17:43:50|422.93|418.83|422.97|418.87|423|418.9|422.93|418.83|10
1637603040000|2021-11-22 17:44:00|422.88|418.78|423.01|418.91|423.01|418.91|422.88|418.78|9
1637603050000|2021-11-22 17:44:10|422.97|418.87|422.92|418.82|423.01|418.91|422.92|418.82|7
1637603060000|2021-11-22 17:44:20|422.93|418.83|423|418.9|423|418.9|422.89|418.79|7
1637603070000|2021-11-22 17:44:30|422.98|418.88|423|418.9|423|418.9|422.88|418.78|12
1637603080000|2021-11-22 17:44:40|422.97|418.87|422.82|418.72|423|418.9|422.82|418.72|15
1637603090000|2021-11-22 17:44:50|422.81|418.71|422.72|418.62|422.84|418.74|422.67|418.57|12
1637603100000|2021-11-22 17:45:00|422.8|418.7|422.84|418.74|422.86|418.76|422.73|418.63|20
1637603110000|2021-11-22 17:45:10|422.81|418.71|422.57|418.47|422.81|418.71|422.56|418.46|26
1637603120000|2021-11-22 17:45:20|422.59|418.49|422.66|418.56|422.67|418.57|422.54|418.44|11
1637603130000|2021-11-22 17:45:30|422.65|418.55|422.71|418.61|422.71|418.61|422.61|418.51|13
1637603140000|2021-11-22 17:45:40|422.74|418.64|422.79|418.69|422.83|418.73|422.74|418.64|11
1637603150000|2021-11-22 17:45:50|422.67|418.57|423.13|419.03|423.16|419.06|422.67|418.57|20
1637603160000|2021-11-22 17:46:00|423.12|419.02|423.46|419.36|423.5|419.4|423.05|418.95|24
1637603170000|2021-11-22 17:46:10|423.53|419.43|423.63|419.53|423.71|419.61|423.5|419.4|24
1637603180000|2021-11-22 17:46:20|423.62|419.52|423.79|419.69|423.85|419.75|423.6|419.5|28
1637603190000|2021-11-22 17:46:30|423.77|419.67|423.77|419.67|423.82|419.72|423.74|419.64|7
1637603200000|2021-11-22 17:46:40|423.76|419.66|423.85|419.75|423.86|419.76|423.69|419.59|17
1637603210000|2021-11-22 17:46:50|423.84|419.74|423.85|419.75|423.85|419.75|423.74|419.64|13
1637603220000|2021-11-22 17:47:00|423.86|419.76|423.81|419.71|423.91|419.81|423.81|419.71|15
1637603230000|2021-11-22 17:47:10|423.82|419.72|423.76|419.66|423.86|419.76|423.65|419.55|18
1637603240000|2021-11-22 17:47:20|423.75|419.65|423.6|419.5|423.75|419.65|423.55|419.45|28
1637603250000|2021-11-22 17:47:30|423.61|419.51|423.43|419.33|423.61|419.51|423.42|419.32|12
1637603260000|2021-11-22 17:47:40|423.44|419.34|423.51|419.41|423.51|419.41|423.44|419.34|8
1637603270000|2021-11-22 17:47:50|423.5|419.4|423.63|419.53|423.64|419.54|423.49|419.39|10
1637603280000|2021-11-22 17:48:00|423.62|419.52|423.63|419.53|423.68|419.58|423.58|419.48|25
1637603290000|2021-11-22 17:48:10|423.62|419.52|423.66|419.56|423.75|419.65|423.62|419.52|21
1637603300000|2021-11-22 17:48:20|423.67|419.57|423.66|419.56|423.68|419.58|423.62|419.52|10
1637603310000|2021-11-22 17:48:30|423.68|419.58|423.75|419.65|423.75|419.65|423.66|419.56|13
1637603320000|2021-11-22 17:48:40|423.67|419.57|423.67|419.57|423.7|419.6|423.66|419.56|9
1637603330000|2021-11-22 17:48:50|423.68|419.58|423.6|419.5|423.68|419.58|423.6|419.5|7
1637603340000|2021-11-22 17:49:00|423.61|419.51|423.6|419.5|423.64|419.54|423.51|419.41|17
1637603350000|2021-11-22 17:49:10|423.58|419.48|423.64|419.54|423.71|419.61|423.58|419.48|15
1637603360000|2021-11-22 17:49:20|423.65|419.55|423.64|419.54|423.66|419.56|423.63|419.53|5
1637603370000|2021-11-22 17:49:30|423.65|419.55|423.72|419.62|423.73|419.63|423.63|419.53|10
1637603380000|2021-11-22 17:49:40|423.73|419.63|423.82|419.72|423.82|419.72|423.65|419.55|18
1637603390000|2021-11-22 17:49:50|423.73|419.63|423.79|419.69|423.79|419.69|423.67|419.57|6
1637603400000|2021-11-22 17:50:00|423.69|419.59|423.68|419.58|423.69|419.59|423.68|419.58|2
1637603410000|2021-11-22 17:50:10|423.7|419.6|423.81|419.71|424.01|419.91|423.7|419.6|27
1637603420000|2021-11-22 17:50:20|423.77|419.67|423.49|419.39|423.77|419.67|423.44|419.34|28
1637603430000|2021-11-22 17:50:30|423.47|419.37|423.5|419.4|423.52|419.42|423.47|419.37|15
1637603440000|2021-11-22 17:50:40|423.49|419.39|423.49|419.39|423.49|419.39|423.49|419.39|1
1637603450000|2021-11-22 17:50:50|423.51|419.41|423.49|419.39|423.53|419.43|423.49|419.39|4
1637603460000|2021-11-22 17:51:00|423.51|419.41|423.51|419.41|423.51|419.41|423.51|419.41|1
1637603470000|2021-11-22 17:51:10|423.5|419.4|423.55|419.45|423.57|419.47|423.47|419.37|9
1637603480000|2021-11-22 17:51:20|423.57|419.47|423.6|419.5|423.6|419.5|423.55|419.45|4
1637603490000|2021-11-22 17:51:30|423.56|419.46|423.5|419.4|423.58|419.48|423.5|419.4|14
1637603500000|2021-11-22 17:51:40|423.54|419.44|423.48|419.38|423.55|419.45|423.44|419.34|13
1637603510000|2021-11-22 17:51:50|423.52|419.42|423.55|419.45|423.55|419.45|423.52|419.42|3
1637603520000|2021-11-22 17:52:00|423.57|419.47|423.26|419.16|423.62|419.52|423.21|419.11|12
1637603530000|2021-11-22 17:52:10|423.27|419.17|423.16|419.06|423.27|419.17|423.15|419.05|18
1637603540000|2021-11-22 17:52:20|423.15|419.05|423.24|419.14|423.29|419.19|423.15|419.05|22
1637603550000|2021-11-22 17:52:30|423.25|419.15|423.24|419.14|423.26|419.16|423.17|419.07|9
1637603560000|2021-11-22 17:52:40|423.23|419.13|423.35|419.25|423.35|419.25|423.23|419.13|16
1637603570000|2021-11-22 17:52:50|423.36|419.26|423.29|419.19|423.36|419.26|423.26|419.16|7
1637603580000|2021-11-22 17:53:00|423.33|419.23|423.34|419.24|423.48|419.38|423.33|419.23|20
1637603590000|2021-11-22 17:53:10|423.33|419.23|423.41|419.31|423.42|419.32|423.31|419.21|10
1637603600000|2021-11-22 17:53:20|423.36|419.26|423.37|419.27|423.43|419.33|423.33|419.23|12
1637603610000|2021-11-22 17:53:30|423.36|419.26|423.36|419.26|423.39|419.29|423.32|419.22|5
1637603620000|2021-11-22 17:53:40|423.47|419.37|423.5|419.4|423.53|419.43|423.45|419.35|13
1637603630000|2021-11-22 17:53:50|423.49|419.39|423.58|419.48|423.58|419.48|423.48|419.38|20
1637603640000|2021-11-22 17:54:00|423.55|419.45|423.55|419.45|423.59|419.49|423.48|419.38|16
1637603650000|2021-11-22 17:54:10|423.56|419.46|423.51|419.41|423.56|419.46|423.43|419.33|16
1637603660000|2021-11-22 17:54:20|423.5|419.4|423.38|419.28|423.5|419.4|423.35|419.25|15
1637603670000|2021-11-22 17:54:30|423.37|419.27|423.34|419.24|423.39|419.29|423.33|419.23|10
1637603680000|2021-11-22 17:54:40|423.35|419.25|423.26|419.16|423.36|419.26|423.25|419.15|14
1637603690000|2021-11-22 17:54:50|423.25|419.15|423.27|419.17|423.29|419.19|423.25|419.15|15
1637603700000|2021-11-22 17:55:00|423.28|419.18|423.53|419.43|423.53|419.43|423.28|419.18|16
1637603710000|2021-11-22 17:55:10|423.49|419.39|423.5|419.4|423.53|419.43|423.47|419.37|9
1637603720000|2021-11-22 17:55:20|423.48|419.38|423.44|419.34|423.5|419.4|423.41|419.31|9
1637603730000|2021-11-22 17:55:30|423.4|419.3|423.37|419.27|423.42|419.32|423.3|419.2|15
1637603750000|2021-11-22 17:55:50|423.38|419.28|423.38|419.28|423.38|419.28|423.38|419.28|1
1637603760000|2021-11-22 17:56:00|423.46|419.36|423.51|419.41|423.53|419.43|423.46|419.36|9
1637603770000|2021-11-22 17:56:10|423.5|419.4|423.45|419.35|423.5|419.4|423.45|419.35|4
1637603780000|2021-11-22 17:56:20|423.46|419.36|423.47|419.37|423.47|419.37|423.44|419.34|5
1637603790000|2021-11-22 17:56:30|423.46|419.36|423.46|419.36|423.46|419.36|423.46|419.36|1
1637603800000|2021-11-22 17:56:40|423.57|419.47|423.66|419.56|423.66|419.56|423.42|419.32|8
1637603810000|2021-11-22 17:56:50|423.62|419.52|423.67|419.57|423.68|419.58|423.62|419.52|12
1637603820000|2021-11-22 17:57:00|423.68|419.58|423.81|419.71|423.84|419.74|423.66|419.56|18
1637603830000|2021-11-22 17:57:10|423.85|419.75|423.87|419.77|423.87|419.77|423.83|419.73|12
1637603840000|2021-11-22 17:57:20|423.83|419.73|423.84|419.74|423.85|419.75|423.75|419.65|10
1637603850000|2021-11-22 17:57:30|423.85|419.75|423.88|419.78|423.88|419.78|423.75|419.65|11
1637603860000|2021-11-22 17:57:40|423.87|419.77|423.85|419.75|423.87|419.77|423.78|419.68|13
1637603870000|2021-11-22 17:57:50|423.86|419.76|423.89|419.79|423.91|419.81|423.81|419.71|10
1637603880000|2021-11-22 17:58:00|423.9|419.8|423.97|419.87|423.98|419.88|423.83|419.73|13
1637603890000|2021-11-22 17:58:10|423.98|419.88|423.94|419.84|424.04|419.94|423.94|419.84|13
1637603900000|2021-11-22 17:58:20|423.95|419.85|423.96|419.86|424.01|419.91|423.93|419.83|8
1637603910000|2021-11-22 17:58:30|423.98|419.88|424.03|419.93|424.13|420.03|423.96|419.86|20
1637603920000|2021-11-22 17:58:40|424.04|419.94|424.07|419.97|424.07|419.97|424.03|419.93|11
1637603930000|2021-11-22 17:58:50|424.05|419.95|424.05|419.95|424.06|419.96|423.93|419.83|22
1637603940000|2021-11-22 17:59:00|424.04|419.94|423.95|419.85|424.05|419.95|423.95|419.85|9
1637603950000|2021-11-22 17:59:10|424.04|419.94|424.12|420.02|424.12|420.02|424.02|419.92|10
1637603960000|2021-11-22 17:59:20|424.17|420.07|424.22|420.12|424.26|420.16|424.17|420.07|21
1637603970000|2021-11-22 17:59:30|424.23|420.13|424.26|420.16|424.26|420.16|424.2|420.1|13
1637603980000|2021-11-22 17:59:40|424.24|420.14|424.22|420.12|424.24|420.14|424.15|420.05|10
1637603990000|2021-11-22 17:59:50|424.23|420.13|424.34|420.24|424.34|420.24|424.14|420.04|14
1637604000000|2021-11-22 18:00:00|424.35|420.25|424.37|420.27|424.37|420.27|424.33|420.23|11
1637604010000|2021-11-22 18:00:10|424.36|420.26|424.21|420.11|424.39|420.29|424.21|420.11|17
1637604020000|2021-11-22 18:00:20|424.22|420.12|424.14|420.04|424.22|420.12|424.12|420.02|7
1637604030000|2021-11-22 18:00:30|424.13|420.03|424.09|419.99|424.13|420.03|424.08|419.98|10
1637604040000|2021-11-22 18:00:40|424.1|420|424.11|420.01|424.11|420.01|424.09|419.99|4
1637604050000|2021-11-22 18:00:50|424.18|420.08|424.17|420.07|424.18|420.08|424.12|420.02|9
1637604060000|2021-11-22 18:01:00|424.16|420.06|424.22|420.12|424.23|420.13|424.16|420.06|11
1637604070000|2021-11-22 18:01:10|424.23|420.13|424.28|420.18|424.3|420.2|424.2|420.1|10
1637604080000|2021-11-22 18:01:20|424.3|420.2|424.25|420.15|424.31|420.21|424.23|420.13|12
1637604090000|2021-11-22 18:01:30|424.27|420.17|424.15|420.05|424.27|420.17|424.15|420.05|17
1637604100000|2021-11-22 18:01:40|424.13|420.03|423.95|419.85|424.17|420.07|423.95|419.85|17
1637604110000|2021-11-22 18:01:50|423.96|419.86|424.07|419.97|424.15|420.05|423.95|419.85|16
1637604120000|2021-11-22 18:02:00|424.06|419.96|424.06|419.96|424.06|419.96|424.04|419.94|4
1637604130000|2021-11-22 18:02:10|424.05|419.95|424.08|419.98|424.1|420|424.03|419.93|13
1637604140000|2021-11-22 18:02:20|424.07|419.97|424.04|419.94|424.08|419.98|424.02|419.92|5
1637604150000|2021-11-22 18:02:30|424.08|419.98|424.19|420.09|424.24|420.14|424.08|419.98|13
1637604160000|2021-11-22 18:02:40|424.18|420.08|424.13|420.03|424.18|420.08|424.06|419.96|21
1637604170000|2021-11-22 18:02:50|424.12|420.02|424.05|419.95|424.12|420.02|424.04|419.94|12
1637604180000|2021-11-22 18:03:00|424.12|420.02|424|419.9|424.12|420.02|423.96|419.86|15
1637604190000|2021-11-22 18:03:10|424.01|419.91|424.02|419.92|424.04|419.94|423.97|419.87|12
1637604200000|2021-11-22 18:03:20|424|419.9|424.23|420.13|424.25|420.15|424|419.9|16
1637604210000|2021-11-22 18:03:30|424.24|420.14|424.09|419.99|424.24|420.14|424.08|419.98|8
1637604220000|2021-11-22 18:03:40|424.05|419.95|424.1|420|424.11|420.01|424.05|419.95|5
1637604230000|2021-11-22 18:03:50|424.11|420.01|424.22|420.12|424.22|420.12|424.09|419.99|12
1637604240000|2021-11-22 18:04:00|424.25|420.15|424.07|419.97|424.36|420.26|424.04|419.94|20
1637604250000|2021-11-22 18:04:10|424.06|419.96|424.04|419.94|424.13|420.03|423.92|419.82|26
1637604260000|2021-11-22 18:04:20|424.03|419.93|424.07|419.97|424.07|419.97|423.97|419.87|12
1637604270000|2021-11-22 18:04:30|424.06|419.96|424.05|419.95|424.06|419.96|424.01|419.91|12
1637604280000|2021-11-22 18:04:40|424.04|419.94|424|419.9|424.06|419.96|424|419.9|10
1637604290000|2021-11-22 18:04:50|424.01|419.91|423.85|419.75|424.02|419.92|423.85|419.75|19
1637604300000|2021-11-22 18:05:00|423.83|419.73|423.55|419.45|423.83|419.73|423.55|419.45|23
1637604310000|2021-11-22 18:05:10|423.56|419.46|423.6|419.5|423.6|419.5|423.55|419.45|11
1637604320000|2021-11-22 18:05:20|423.59|419.49|423.86|419.76|423.86|419.76|423.57|419.47|23
1637604330000|2021-11-22 18:05:30|423.88|419.78|423.95|419.85|424.03|419.93|423.86|419.76|20
1637604340000|2021-11-22 18:05:40|423.94|419.84|424.07|419.97|424.07|419.97|423.92|419.82|8
1637604350000|2021-11-22 18:05:50|424.08|419.98|424.08|419.98|424.08|419.98|424.06|419.96|3
1637604360000|2021-11-22 18:06:00|424.1|420|424.32|420.22|424.32|420.22|424.08|419.98|12
1637604370000|2021-11-22 18:06:10|424.33|420.23|424.3|420.2|424.34|420.24|424.3|420.2|9
1637604380000|2021-11-22 18:06:20|424.31|420.21|424.29|420.19|424.33|420.23|424.2|420.1|15
1637604390000|2021-11-22 18:06:30|424.33|420.23|424.3|420.2|424.33|420.23|424.25|420.15|12
1637604400000|2021-11-22 18:06:40|424.29|420.19|424.32|420.22|424.36|420.26|424.27|420.17|21
1637604410000|2021-11-22 18:06:50|424.33|420.23|424.35|420.25|424.35|420.25|424.28|420.18|7
1637604420000|2021-11-22 18:07:00|424.36|420.26|424.28|420.18|424.36|420.26|424.28|420.18|9
1637604430000|2021-11-22 18:07:10|424.31|420.21|424.22|420.12|424.31|420.21|424.18|420.08|12
1637604440000|2021-11-22 18:07:20|424.21|420.11|424.22|420.12|424.27|420.17|424.18|420.08|7
1637604450000|2021-11-22 18:07:30|424.21|420.11|423.96|419.86|424.21|420.11|423.93|419.83|19
1637604460000|2021-11-22 18:07:40|423.95|419.85|423.96|419.86|423.97|419.87|423.87|419.77|14
1637604470000|2021-11-22 18:07:50|423.92|419.82|423.76|419.66|423.92|419.82|423.75|419.65|24
1637604480000|2021-11-22 18:08:00|423.74|419.64|423.57|419.47|423.74|419.64|423.57|419.47|10
1637604490000|2021-11-22 18:08:10|423.58|419.48|423.55|419.45|423.58|419.48|423.52|419.42|9
1637604500000|2021-11-22 18:08:20|423.54|419.44|423.54|419.44|423.55|419.45|423.52|419.42|12
1637604510000|2021-11-22 18:08:30|423.53|419.43|423.58|419.48|423.61|419.51|423.51|419.41|15
1637604520000|2021-11-22 18:08:40|423.6|419.5|423.65|419.55|423.69|419.59|423.58|419.48|18
1637604530000|2021-11-22 18:08:50|423.66|419.56|424.03|419.93|424.03|419.93|423.57|419.47|18
1637604540000|2021-11-22 18:09:00|424.02|419.92|424.11|420.01|424.16|420.06|423.9|419.8|24
1637604550000|2021-11-22 18:09:10|424.07|419.97|424.05|419.95|424.09|419.99|423.99|419.89|18
1637604560000|2021-11-22 18:09:20|424.04|419.94|424.01|419.91|424.07|419.97|423.98|419.88|9
1637604570000|2021-11-22 18:09:30|424.02|419.92|423.94|419.84|424.09|419.99|423.94|419.84|16
1637604580000|2021-11-22 18:09:40|423.95|419.85|423.98|419.88|423.99|419.89|423.95|419.85|8
1637604590000|2021-11-22 18:09:50|424|419.9|424.03|419.93|424.08|419.98|423.97|419.87|22
1637604600000|2021-11-22 18:10:00|424.02|419.92|424.03|419.93|424.06|419.96|423.94|419.84|21
1637604610000|2021-11-22 18:10:10|424.02|419.92|424.09|419.99|424.09|419.99|424|419.9|14
1637604620000|2021-11-22 18:10:20|424.1|420|424.04|419.94|424.1|420|423.99|419.89|5
1637604630000|2021-11-22 18:10:30|424.02|419.92|424.03|419.93|424.03|419.93|424|419.9|8
1637604640000|2021-11-22 18:10:40|424.04|419.94|424.09|419.99|424.17|420.07|424.01|419.91|9
1637604650000|2021-11-22 18:10:50|424.17|420.07|424.13|420.03|424.18|420.08|424.04|419.94|17
1637604660000|2021-11-22 18:11:00|424.14|420.04|424.26|420.16|424.29|420.19|424.1|420|18
1637604670000|2021-11-22 18:11:10|424.28|420.18|424.26|420.16|424.35|420.25|424.2|420.1|22
1637604680000|2021-11-22 18:11:20|424.28|420.18|424.31|420.21|424.31|420.21|424.27|420.17|5
1637604690000|2021-11-22 18:11:30|424.32|420.22|424.4|420.3|424.4|420.3|424.32|420.22|9
1637604700000|2021-11-22 18:11:40|424.38|420.28|424.39|420.29|424.39|420.29|424.28|420.18|16
1637604710000|2021-11-22 18:11:50|424.38|420.28|424.35|420.25|424.38|420.28|424.3|420.2|10
1637604720000|2021-11-22 18:12:00|424.37|420.27|424.38|420.28|424.4|420.3|424.28|420.18|10
1637604730000|2021-11-22 18:12:10|424.45|420.35|424.32|420.22|424.45|420.35|424.31|420.21|10
1637604740000|2021-11-22 18:12:20|424.33|420.23|424.29|420.19|424.33|420.23|424.24|420.14|17
1637604750000|2021-11-22 18:12:30|424.31|420.21|424.22|420.12|424.32|420.22|424.22|420.12|19
1637604760000|2021-11-22 18:12:40|424.19|420.09|424.15|420.05|424.34|420.24|424.06|419.96|23
1637604770000|2021-11-22 18:12:50|424.16|420.06|424.2|420.1|424.28|420.18|424.15|420.05|21
1637604780000|2021-11-22 18:13:00|424.19|420.09|424.19|420.09|424.26|420.16|424.16|420.06|22
1637604790000|2021-11-22 18:13:10|424.18|420.08|424.1|420|424.24|420.14|424.06|419.96|21
1637604800000|2021-11-22 18:13:20|424.07|419.97|423.87|419.77|424.08|419.98|423.87|419.77|14
1637604810000|2021-11-22 18:13:30|423.9|419.8|423.88|419.78|423.92|419.82|423.84|419.74|10
1637604820000|2021-11-22 18:13:40|423.87|419.77|423.93|419.83|423.93|419.83|423.85|419.75|17
1637604830000|2021-11-22 18:13:50|423.96|419.86|423.99|419.89|424.04|419.94|423.94|419.84|10
1637604840000|2021-11-22 18:14:00|423.98|419.88|424|419.9|424|419.9|423.95|419.85|5
1637604850000|2021-11-22 18:14:10|424.03|419.93|424|419.9|424.09|419.99|424|419.9|9
1637604860000|2021-11-22 18:14:20|423.96|419.86|423.97|419.87|424.03|419.93|423.96|419.86|18
1637604870000|2021-11-22 18:14:30|423.96|419.86|423.82|419.72|423.99|419.89|423.8|419.7|26
1637604880000|2021-11-22 18:14:40|423.81|419.71|423.71|419.61|423.81|419.71|423.67|419.57|13
1637604890000|2021-11-22 18:14:50|423.72|419.62|423.62|419.52|423.72|419.62|423.6|419.5|14
1637604900000|2021-11-22 18:15:00|423.61|419.51|423.53|419.43|423.61|419.51|423.44|419.34|17
1637604910000|2021-11-22 18:15:10|423.52|419.42|423.62|419.52|423.62|419.52|423.48|419.38|24
1637604920000|2021-11-22 18:15:20|423.58|419.48|423.72|419.62|423.72|419.62|423.58|419.48|20
1637604930000|2021-11-22 18:15:30|423.71|419.61|423.73|419.63|423.76|419.66|423.7|419.6|12
1637604940000|2021-11-22 18:15:40|423.74|419.64|423.66|419.56|423.75|419.65|423.64|419.54|13
1637604950000|2021-11-22 18:15:50|423.65|419.55|423.52|419.42|423.66|419.56|423.52|419.42|26
1637604960000|2021-11-22 18:16:00|423.51|419.41|423.57|419.47|423.6|419.5|423.47|419.37|20
1637604970000|2021-11-22 18:16:10|423.56|419.46|423.62|419.52|423.62|419.52|423.44|419.34|18
1637604980000|2021-11-22 18:16:20|423.6|419.5|423.63|419.53|423.65|419.55|423.59|419.49|12
1637604990000|2021-11-22 18:16:30|423.66|419.56|423.76|419.66|423.85|419.75|423.66|419.56|25
1637605000000|2021-11-22 18:16:40|423.73|419.63|423.68|419.58|423.78|419.68|423.65|419.55|14
1637605010000|2021-11-22 18:16:50|423.7|419.6|423.73|419.63|423.76|419.66|423.66|419.56|9
1637605020000|2021-11-22 18:17:00|423.72|419.62|423.75|419.65|423.75|419.65|423.71|419.61|4
1637605030000|2021-11-22 18:17:10|423.71|419.61|423.75|419.65|423.77|419.67|423.71|419.61|7
1637605040000|2021-11-22 18:17:20|423.77|419.67|423.82|419.72|423.85|419.75|423.76|419.66|16
1637605050000|2021-11-22 18:17:30|423.81|419.71|423.8|419.7|423.82|419.72|423.79|419.69|8
1637605060000|2021-11-22 18:17:40|423.79|419.69|423.78|419.68|423.8|419.7|423.77|419.67|4
1637605070000|2021-11-22 18:17:50|423.79|419.69|423.93|419.83|423.95|419.85|423.79|419.69|20
1637605080000|2021-11-22 18:18:00|423.97|419.87|423.95|419.85|423.97|419.87|423.95|419.85|5
1637605090000|2021-11-22 18:18:10|423.9|419.8|423.98|419.88|424|419.9|423.88|419.78|10
1637605100000|2021-11-22 18:18:20|423.95|419.85|424.09|419.99|424.16|420.06|423.95|419.85|9
1637605110000|2021-11-22 18:18:30|424.1|420|423.97|419.87|424.1|420|423.97|419.87|4
1637605120000|2021-11-22 18:18:40|424.05|419.95|424.03|419.93|424.05|419.95|424.03|419.93|3
1637605130000|2021-11-22 18:18:50|424.01|419.91|423.98|419.88|424.03|419.93|423.98|419.88|6
1637605140000|2021-11-22 18:19:00|424|419.9|424.19|420.09|424.19|420.09|424|419.9|5
1637605150000|2021-11-22 18:19:10|424.18|420.08|424.23|420.13|424.26|420.16|424.01|419.91|21
1637605160000|2021-11-22 18:19:20|424.26|420.16|424.23|420.13|424.39|420.29|424.22|420.12|13
1637605170000|2021-11-22 18:19:30|424.45|420.35|424.23|420.13|424.45|420.35|424.1|420|12
1637605180000|2021-11-22 18:19:40|424.15|420.05|424.12|420.02|424.22|420.12|424.12|420.02|3
1637605190000|2021-11-22 18:19:50|424.25|420.15|424.24|420.14|424.43|420.33|424.23|420.13|10
1637605200000|2021-11-22 18:20:00|424.23|420.13|424.34|420.24|424.39|420.29|424.23|420.13|13
1637605210000|2021-11-22 18:20:10|424.33|420.23|424.3|420.2|424.39|420.29|424.28|420.18|7
1637605220000|2021-11-22 18:20:20|424.25|420.15|424.27|420.17|424.27|420.17|424.24|420.14|7
1637605230000|2021-11-22 18:20:30|424.25|420.15|424.28|420.18|424.35|420.25|424.25|420.15|8
1637605240000|2021-11-22 18:20:40|424.26|420.16|424.26|420.16|424.32|420.22|424.26|420.16|8
1637605250000|2021-11-22 18:20:50|424.31|420.21|424.35|420.25|424.35|420.25|424.23|420.13|13
1637605260000|2021-11-22 18:21:00|424.36|420.26|424.27|420.17|424.38|420.28|424.15|420.05|12
1637605270000|2021-11-22 18:21:10|424.28|420.18|424.25|420.15|424.28|420.18|424.2|420.1|9
1637605280000|2021-11-22 18:21:20|424.21|420.11|424.2|420.1|424.21|420.11|424.19|420.09|7
1637605290000|2021-11-22 18:21:30|424.17|420.07|424.08|419.98|424.22|420.12|424.07|419.97|10
1637605300000|2021-11-22 18:21:40|424.09|419.99|424.06|419.96|424.09|419.99|424.04|419.94|14
1637605310000|2021-11-22 18:21:50|424.05|419.95|424.05|419.95|424.06|419.96|424.05|419.95|11
1637605320000|2021-11-22 18:22:00|424.06|419.96|424.08|419.98|424.08|419.98|424.05|419.95|7
1637605330000|2021-11-22 18:22:10|424.09|419.99|424.06|419.96|424.09|419.99|424.06|419.96|3
1637605340000|2021-11-22 18:22:20|424.11|420.01|424.1|420|424.11|420.01|424.09|419.99|3
1637605350000|2021-11-22 18:22:30|424.09|419.99|424.1|420|424.1|420|424.09|419.99|6
1637605360000|2021-11-22 18:22:40|424.08|419.98|424.08|419.98|424.08|419.98|424.08|419.98|1
1637605370000|2021-11-22 18:22:50|423.99|419.89|423.82|419.72|423.99|419.89|423.82|419.72|8
1637605380000|2021-11-22 18:23:00|423.84|419.74|423.62|419.52|423.86|419.76|423.62|419.52|13
1637605390000|2021-11-22 18:23:10|423.57|419.47|423.51|419.41|423.62|419.52|423.51|419.41|17
1637605400000|2021-11-22 18:23:20|423.5|419.4|423.41|419.31|423.5|419.4|423.31|419.21|17
1637605410000|2021-11-22 18:23:30|423.34|419.24|423.39|419.29|423.47|419.37|423.34|419.24|18
1637605420000|2021-11-22 18:23:40|423.37|419.27|423.39|419.29|423.39|419.29|423.36|419.26|6
1637605430000|2021-11-22 18:23:50|423.36|419.26|423.54|419.44|423.59|419.49|423.36|419.26|16
1637605440000|2021-11-22 18:24:00|423.52|419.42|423.83|419.73|423.83|419.73|423.45|419.35|24
1637605450000|2021-11-22 18:24:10|423.82|419.72|423.75|419.65|423.82|419.72|423.7|419.6|18
1637605460000|2021-11-22 18:24:20|423.73|419.63|423.7|419.6|423.87|419.77|423.6|419.5|27
1637605470000|2021-11-22 18:24:30|423.73|419.63|423.73|419.63|423.73|419.63|423.6|419.5|14
1637605480000|2021-11-22 18:24:40|423.75|419.65|423.73|419.63|423.75|419.65|423.73|419.63|4
1637605490000|2021-11-22 18:24:50|423.65|419.55|423.73|419.63|423.73|419.63|423.64|419.54|3
1637605500000|2021-11-22 18:25:00|423.67|419.57|423.51|419.41|423.77|419.67|423.5|419.4|13
1637605510000|2021-11-22 18:25:10|423.63|419.53|423.57|419.47|423.65|419.55|423.57|419.47|10
1637605520000|2021-11-22 18:25:20|423.59|419.49|423.43|419.33|423.61|419.51|423.42|419.32|11
1637605530000|2021-11-22 18:25:30|423.45|419.35|423.53|419.43|423.53|419.43|423.4|419.3|10
1637605540000|2021-11-22 18:25:40|423.54|419.44|423.47|419.37|423.55|419.45|423.47|419.37|10
1637605550000|2021-11-22 18:25:50|423.48|419.38|423.48|419.38|423.5|419.4|423.37|419.27|10
1637605560000|2021-11-22 18:26:00|423.45|419.35|423.42|419.32|423.45|419.35|423.42|419.32|2
1637605570000|2021-11-22 18:26:10|423.43|419.33|423.39|419.29|423.47|419.37|423.36|419.26|12
1637605580000|2021-11-22 18:26:20|423.36|419.26|423.41|419.31|423.42|419.32|423.36|419.26|5
1637605590000|2021-11-22 18:26:30|423.39|419.29|423.22|419.12|423.39|419.29|423.11|419.01|22
1637605600000|2021-11-22 18:26:40|423.24|419.14|423.44|419.34|423.44|419.34|423.17|419.07|16
1637605610000|2021-11-22 18:26:50|423.42|419.32|423.41|419.31|423.59|419.49|423.41|419.31|14
1637605620000|2021-11-22 18:27:00|423.43|419.33|423.4|419.3|423.47|419.37|423.34|419.24|19
1637605630000|2021-11-22 18:27:10|423.25|419.15|423.33|419.23|423.33|419.23|423.25|419.15|4
1637605640000|2021-11-22 18:27:20|423.34|419.24|423.26|419.16|423.34|419.24|423.26|419.16|13
1637605650000|2021-11-22 18:27:30|423.24|419.14|423.12|419.02|423.24|419.14|423.12|419.02|16
1637605660000|2021-11-22 18:27:40|423.11|419.01|423.04|418.94|423.11|419.01|423.04|418.94|7
1637605670000|2021-11-22 18:27:50|423.06|418.96|423.23|419.13|423.28|419.18|423.06|418.96|21
1637605680000|2021-11-22 18:28:00|423.28|419.18|423.2|419.1|423.32|419.22|423.13|419.03|7
1637605690000|2021-11-22 18:28:10|423.19|419.09|423.25|419.15|423.29|419.19|423.17|419.07|9
1637605700000|2021-11-22 18:28:20|423.24|419.14|423.23|419.13|423.27|419.17|423.23|419.13|7
1637605710000|2021-11-22 18:28:30|423.26|419.16|423.07|418.97|423.28|419.18|423.07|418.97|14
1637605720000|2021-11-22 18:28:40|423.09|418.99|423.11|419.01|423.12|419.02|423.02|418.92|15
1637605730000|2021-11-22 18:28:50|423.1|419|423.06|418.96|423.11|419.01|423.03|418.93|10
1637605740000|2021-11-22 18:29:00|423.05|418.95|423.21|419.11|423.27|419.17|423.02|418.92|21
1637605750000|2021-11-22 18:29:10|423.23|419.13|423.24|419.14|423.24|419.14|423.22|419.12|8
1637605760000|2021-11-22 18:29:20|423.23|419.13|423.24|419.14|423.26|419.16|423.22|419.12|9
1637605770000|2021-11-22 18:29:30|423.23|419.13|423.21|419.11|423.3|419.2|423.18|419.08|13
1637605780000|2021-11-22 18:29:40|423.22|419.12|423.15|419.05|423.23|419.13|423.02|418.92|18
1637605790000|2021-11-22 18:29:50|423.14|419.04|423.14|419.04|423.25|419.15|423.06|418.96|9
1637605800000|2021-11-22 18:30:00|423.1|419|423.21|419.11|423.22|419.12|423.1|419|12
1637605810000|2021-11-22 18:30:10|423.23|419.13|423.46|419.36|423.46|419.36|423.18|419.08|17
1637605820000|2021-11-22 18:30:20|423.45|419.35|423.41|419.31|423.64|419.54|423.41|419.31|18
1637605830000|2021-11-22 18:30:30|423.44|419.34|423.34|419.24|423.45|419.35|423.32|419.22|11
1637605840000|2021-11-22 18:30:40|423.48|419.38|423.41|419.31|423.48|419.38|423.41|419.31|2
1637605850000|2021-11-22 18:30:50|423.42|419.32|423.58|419.48|423.58|419.48|423.41|419.31|17
1637605860000|2021-11-22 18:31:00|423.56|419.46|423.6|419.5|423.6|419.5|423.54|419.44|6
1637605870000|2021-11-22 18:31:10|423.58|419.48|423.54|419.44|423.65|419.55|423.54|419.44|14
1637605880000|2021-11-22 18:31:20|423.56|419.46|423.74|419.64|423.84|419.74|423.51|419.41|19
1637605890000|2021-11-22 18:31:30|423.73|419.63|423.69|419.59|423.75|419.65|423.68|419.58|13
1637605900000|2021-11-22 18:31:40|423.7|419.6|423.51|419.41|423.7|419.6|423.51|419.41|7
1637605910000|2021-11-22 18:31:50|423.52|419.42|423.4|419.3|423.53|419.43|423.4|419.3|16
1637605920000|2021-11-22 18:32:00|423.38|419.28|423.23|419.13|423.38|419.28|423.2|419.1|20
1637605930000|2021-11-22 18:32:10|423.22|419.12|423.16|419.06|423.23|419.13|423.09|418.99|26
1637605940000|2021-11-22 18:32:20|423.18|419.08|423.1|419|423.18|419.08|423.1|419|9
1637605950000|2021-11-22 18:32:30|423.11|419.01|423.44|419.34|423.45|419.35|423.08|418.98|21
1637605960000|2021-11-22 18:32:40|423.45|419.35|423.4|419.3|423.52|419.42|423.38|419.28|19
1637605970000|2021-11-22 18:32:50|423.41|419.31|423.34|419.24|423.44|419.34|423.27|419.17|20
1637605980000|2021-11-22 18:33:00|423.33|419.23|423.23|419.13|423.41|419.31|423.21|419.11|15
1637605990000|2021-11-22 18:33:10|423.24|419.14|423.24|419.14|423.24|419.14|423.24|419.14|1
1637606000000|2021-11-22 18:33:20|423.25|419.15|423.26|419.16|423.29|419.19|423.25|419.15|10
1637606010000|2021-11-22 18:33:30|423.27|419.17|423.34|419.24|423.4|419.3|423.24|419.14|17
1637606020000|2021-11-22 18:33:40|423.35|419.25|423.22|419.12|423.35|419.25|423.22|419.12|12
1637606030000|2021-11-22 18:33:50|423.21|419.11|423.24|419.14|423.24|419.14|423.17|419.07|14
1637606040000|2021-11-22 18:34:00|423.27|419.17|423.04|418.94|423.27|419.17|423.01|418.91|13
1637606050000|2021-11-22 18:34:10|422.99|418.89|422.75|418.65|422.99|418.89|422.63|418.53|31
1637606060000|2021-11-22 18:34:20|422.76|418.66|422.68|418.58|422.79|418.69|422.63|418.53|19
1637606070000|2021-11-22 18:34:30|422.69|418.59|422.69|418.59|422.8|418.7|422.64|418.54|18
1637606080000|2021-11-22 18:34:40|422.67|418.57|422.47|418.37|422.67|418.57|422.47|418.37|16
1637606090000|2021-11-22 18:34:50|422.45|418.35|422.1|418|422.47|418.37|422.06|417.96|27
1637606100000|2021-11-22 18:35:00|422.11|418.01|422.16|418.06|422.36|418.26|422.11|418.01|25
1637606110000|2021-11-22 18:35:10|422.15|418.05|421.99|417.89|422.18|418.08|421.99|417.89|28
1637606120000|2021-11-22 18:35:20|422|417.9|421.79|417.69|422|417.9|421.75|417.65|17
1637606130000|2021-11-22 18:35:30|421.81|417.71|421.76|417.66|421.91|417.81|421.73|417.63|17
1637606140000|2021-11-22 18:35:40|421.75|417.65|421.91|417.81|421.98|417.88|421.71|417.61|18
1637606150000|2021-11-22 18:35:50|421.97|417.87|421.91|417.81|422.03|417.93|421.91|417.81|16
1637606160000|2021-11-22 18:36:00|421.88|417.78|421.78|417.68|421.96|417.86|421.76|417.66|17
1637606170000|2021-11-22 18:36:10|421.79|417.69|421.82|417.72|421.87|417.77|421.78|417.68|17
1637606180000|2021-11-22 18:36:20|421.81|417.71|421.63|417.53|421.84|417.74|421.6|417.5|24
1637606190000|2021-11-22 18:36:30|421.64|417.54|421.57|417.47|421.65|417.55|421.57|417.47|9
1637606200000|2021-11-22 18:36:40|421.58|417.48|421.66|417.56|421.67|417.57|421.55|417.45|13
1637606210000|2021-11-22 18:36:50|421.65|417.55|421.55|417.45|421.66|417.56|421.55|417.45|7
1637606220000|2021-11-22 18:37:00|421.58|417.48|421.5|417.4|421.63|417.53|421.5|417.4|4
1637606230000|2021-11-22 18:37:10|421.48|417.38|421.73|417.63|421.73|417.63|421.48|417.38|11
1637606240000|2021-11-22 18:37:20|421.68|417.58|421.78|417.68|421.84|417.74|421.66|417.56|13
1637606250000|2021-11-22 18:37:30|421.77|417.67|421.86|417.76|421.96|417.86|421.77|417.67|12
1637606260000|2021-11-22 18:37:40|421.91|417.81|422.18|418.08|422.5|418.4|421.91|417.81|35
1637606270000|2021-11-22 18:37:50|422.17|418.07|422.02|417.92|422.17|418.07|422|417.9|17
1637606280000|2021-11-22 18:38:00|422.05|417.95|422.07|417.97|422.15|418.05|421.99|417.89|20
1637606290000|2021-11-22 18:38:10|422.09|417.99|421.74|417.64|422.09|417.99|421.74|417.64|24
1637606300000|2021-11-22 18:38:20|421.72|417.62|421.35|417.25|421.78|417.68|421.31|417.21|27
1637606310000|2021-11-22 18:38:30|421.33|417.23|421.36|417.26|421.44|417.34|421.29|417.19|18
1637606320000|2021-11-22 18:38:40|421.34|417.24|421.27|417.17|421.42|417.32|421.27|417.17|23
1637606330000|2021-11-22 18:38:50|421.3|417.2|421.25|417.15|421.32|417.22|421.23|417.13|15
1637606340000|2021-11-22 18:39:00|421.21|417.11|421.39|417.29|421.39|417.29|421.21|417.11|10
1637606350000|2021-11-22 18:39:10|421.36|417.26|421.28|417.18|421.39|417.29|421.28|417.18|10
1637606360000|2021-11-22 18:39:20|421.29|417.19|421.1|417|421.29|417.19|421.1|417|20
1637606370000|2021-11-22 18:39:30|421.11|417.01|421.02|416.92|421.11|417.01|420.99|416.89|15
1637606380000|2021-11-22 18:39:40|421.03|416.93|421.11|417.01|421.16|417.06|421.03|416.93|21
1637606390000|2021-11-22 18:39:50|421.14|417.04|420.94|416.84|421.14|417.04|420.88|416.78|25
1637606400000|2021-11-22 18:40:00|420.97|416.87|420.95|416.85|421.06|416.96|420.92|416.82|24
1637606410000|2021-11-22 18:40:10|420.89|416.79|420.82|416.72|420.97|416.87|420.79|416.69|30
1637606420000|2021-11-22 18:40:20|420.8|416.7|420.82|416.72|420.93|416.83|420.72|416.62|20
1637606430000|2021-11-22 18:40:30|420.92|416.82|420.87|416.77|420.97|416.87|420.79|416.69|22
1637606440000|2021-11-22 18:40:40|420.83|416.73|420.76|416.66|420.83|416.73|420.6|416.5|11
1637606450000|2021-11-22 18:40:50|420.77|416.67|420.76|416.66|420.93|416.83|420.69|416.59|29
1637606460000|2021-11-22 18:41:00|420.8|416.7|420.89|416.79|420.92|416.82|420.74|416.64|17
1637606470000|2021-11-22 18:41:10|420.91|416.81|420.89|416.79|420.94|416.84|420.88|416.78|15
1637606480000|2021-11-22 18:41:20|420.92|416.82|420.85|416.75|420.92|416.82|420.84|416.74|20
1637606490000|2021-11-22 18:41:30|420.84|416.74|420.76|416.66|420.84|416.74|420.73|416.63|19
1637606500000|2021-11-22 18:41:40|420.82|416.72|420.48|416.38|420.82|416.72|420.44|416.34|29
1637606510000|2021-11-22 18:41:50|420.46|416.36|420.29|416.19|420.46|416.36|420.29|416.19|17
1637606520000|2021-11-22 18:42:00|420.28|416.18|420.23|416.13|420.32|416.22|420.04|415.94|26
1637606530000|2021-11-22 18:42:10|420.24|416.14|420.18|416.08|420.24|416.14|420|415.9|22
1637606540000|2021-11-22 18:42:20|420.16|416.06|420.1|416|420.2|416.1|420.09|415.99|15
1637606550000|2021-11-22 18:42:30|420.24|416.14|420.34|416.24|420.35|416.25|420.23|416.13|12
1637606560000|2021-11-22 18:42:40|420.31|416.21|420.41|416.31|420.43|416.33|420.29|416.19|12
1637606570000|2021-11-22 18:42:50|420.43|416.33|420.28|416.18|420.43|416.33|420.24|416.14|20
1637606580000|2021-11-22 18:43:00|420.27|416.17|420.33|416.23|420.34|416.24|420.23|416.13|15
1637606590000|2021-11-22 18:43:10|420.32|416.22|420.33|416.23|420.36|416.26|420.24|416.14|22
1637606600000|2021-11-22 18:43:20|420.34|416.24|419.94|415.84|420.34|416.24|419.87|415.77|27
1637606610000|2021-11-22 18:43:30|419.96|415.86|420.01|415.91|420.05|415.95|419.84|415.74|28
1637606620000|2021-11-22 18:43:40|420.02|415.92|420|415.9|420.07|415.97|419.99|415.89|24
1637606630000|2021-11-22 18:43:50|420.01|415.91|419.88|415.78|420.01|415.91|419.88|415.78|21
1637606640000|2021-11-22 18:44:00|419.89|415.79|419.92|415.82|419.93|415.83|419.84|415.74|19
1637606650000|2021-11-22 18:44:10|419.93|415.83|420.03|415.93|420.08|415.98|419.88|415.78|17
1637606660000|2021-11-22 18:44:20|420.09|415.99|420.23|416.13|420.49|416.39|420.07|415.97|27
1637606670000|2021-11-22 18:44:30|420.28|416.18|420.1|416|420.32|416.22|420.1|416|14
1637606680000|2021-11-22 18:44:40|420.11|416.01|420.1|416|420.12|416.02|420.09|415.99|18
1637606690000|2021-11-22 18:44:50|420.07|415.97|420.12|416.02|420.14|416.04|420.07|415.97|21
1637606700000|2021-11-22 18:45:00|420.11|416.01|420.14|416.04|420.14|416.04|420.08|415.98|17
1637606710000|2021-11-22 18:45:10|420.13|416.03|420.31|416.21|420.31|416.21|420.09|415.99|23
1637606720000|2021-11-22 18:45:20|420.32|416.22|420.49|416.39|420.54|416.44|420.32|416.22|20
1637606730000|2021-11-22 18:45:30|420.5|416.4|420.81|416.71|420.81|416.71|420.5|416.4|17
1637606740000|2021-11-22 18:45:40|420.83|416.73|420.57|416.47|420.85|416.75|420.57|416.47|23
1637606750000|2021-11-22 18:45:50|420.55|416.45|420.92|416.82|420.92|416.82|420.53|416.43|27
1637606760000|2021-11-22 18:46:00|420.94|416.84|420.94|416.84|420.95|416.85|420.91|416.81|17
1637606770000|2021-11-22 18:46:10|420.93|416.83|420.92|416.82|420.96|416.86|420.91|416.81|16
1637606780000|2021-11-22 18:46:20|420.91|416.81|420.87|416.77|420.94|416.84|420.86|416.76|19
1637606790000|2021-11-22 18:46:30|420.85|416.75|420.66|416.56|420.85|416.75|420.65|416.55|20
1637606800000|2021-11-22 18:46:40|420.65|416.55|420.7|416.6|420.75|416.65|420.64|416.54|28
1637606810000|2021-11-22 18:46:50|420.71|416.61|420.82|416.72|420.87|416.77|420.69|416.59|18
1637606820000|2021-11-22 18:47:00|420.83|416.73|420.72|416.62|420.83|416.73|420.71|416.61|21
1637606830000|2021-11-22 18:47:10|420.7|416.6|420.77|416.67|420.77|416.67|420.7|416.6|14
1637606840000|2021-11-22 18:47:20|420.76|416.66|420.77|416.67|420.8|416.7|420.73|416.63|16
1637606850000|2021-11-22 18:47:30|420.78|416.68|420.91|416.81|420.96|416.86|420.77|416.67|24
1637606860000|2021-11-22 18:47:40|420.92|416.82|420.95|416.85|420.97|416.87|420.91|416.81|11
1637606870000|2021-11-22 18:47:50|420.97|416.87|420.95|416.85|420.97|416.87|420.95|416.85|6
1637606880000|2021-11-22 18:48:00|420.96|416.86|421.01|416.91|421.01|416.91|420.95|416.85|9
1637606890000|2021-11-22 18:48:10|421|416.9|421.23|417.13|421.3|417.2|421|416.9|17
1637606900000|2021-11-22 18:48:20|421.22|417.12|421.31|417.21|421.31|417.21|421.2|417.1|17
1637606910000|2021-11-22 18:48:30|421.32|417.22|421.38|417.28|421.38|417.28|421.32|417.22|14
1637606920000|2021-11-22 18:48:40|421.37|417.27|421.22|417.12|421.38|417.28|421.21|417.11|20
1637606930000|2021-11-22 18:48:50|421.12|417.02|421.17|417.07|421.18|417.08|421.12|417.02|6
1637606940000|2021-11-22 18:49:00|421.18|417.08|421.12|417.02|421.18|417.08|421.07|416.97|20
1637606950000|2021-11-22 18:49:10|421.13|417.03|421.17|417.07|421.23|417.13|421.11|417.01|20
1637606960000|2021-11-22 18:49:20|421.18|417.08|421.17|417.07|421.2|417.1|421.17|417.07|6
1637606970000|2021-11-22 18:49:30|421.19|417.09|421.23|417.13|421.23|417.13|421.17|417.07|11
1637606980000|2021-11-22 18:49:40|421.21|417.11|421.02|416.92|421.21|417.11|421.01|416.91|22
1637606990000|2021-11-22 18:49:50|420.96|416.86|420.86|416.76|420.96|416.86|420.86|416.76|13
1637607000000|2021-11-22 18:50:00|420.85|416.75|420.62|416.52|420.88|416.78|420.62|416.52|16
1637607010000|2021-11-22 18:50:10|420.61|416.51|420.75|416.65|420.78|416.68|420.58|416.48|24
1637607020000|2021-11-22 18:50:20|420.73|416.63|420.72|416.62|420.77|416.67|420.72|416.62|21
1637607030000|2021-11-22 18:50:30|420.76|416.66|420.77|416.67|420.77|416.67|420.7|416.6|20
1637607040000|2021-11-22 18:50:40|420.76|416.66|420.78|416.68|420.81|416.71|420.75|416.65|12
1637607050000|2021-11-22 18:50:50|420.77|416.67|420.81|416.71|420.81|416.71|420.75|416.65|13
1637607060000|2021-11-22 18:51:00|420.83|416.73|420.8|416.7|420.84|416.74|420.79|416.69|19
1637607070000|2021-11-22 18:51:10|420.76|416.66|420.64|416.54|420.82|416.72|420.63|416.53|17
1637607080000|2021-11-22 18:51:20|420.62|416.52|420.36|416.26|420.62|416.52|420.36|416.26|19
1637607090000|2021-11-22 18:51:30|420.38|416.28|420.35|416.25|420.46|416.36|420.31|416.21|16
1637607100000|2021-11-22 18:51:40|420.36|416.26|420.46|416.36|420.5|416.4|420.35|416.25|12
1637607110000|2021-11-22 18:51:50|420.48|416.38|420.39|416.29|420.49|416.39|420.37|416.27|20
1637607120000|2021-11-22 18:52:00|420.33|416.23|420.56|416.46|420.56|416.46|420.32|416.22|29
1637607130000|2021-11-22 18:52:10|420.54|416.44|420.54|416.44|420.54|416.44|420.37|416.27|18
1637607140000|2021-11-22 18:52:20|420.53|416.43|420.32|416.22|420.54|416.44|420.31|416.21|21
1637607150000|2021-11-22 18:52:30|420.34|416.24|420.33|416.23|420.42|416.32|420.32|416.22|9
1637607160000|2021-11-22 18:52:40|420.31|416.21|420.33|416.23|420.33|416.23|420.28|416.18|13
1637607170000|2021-11-22 18:52:50|420.35|416.25|420.67|416.57|420.67|416.57|420.33|416.23|16
1637607180000|2021-11-22 18:53:00|420.64|416.54|420.64|416.54|420.68|416.58|420.55|416.45|13
1637607190000|2021-11-22 18:53:10|420.7|416.6|420.62|416.52|420.71|416.61|420.58|416.48|13
1637607200000|2021-11-22 18:53:20|420.61|416.51|420.68|416.58|420.68|416.58|420.6|416.5|12
1637607210000|2021-11-22 18:53:30|420.61|416.51|420.68|416.58|420.68|416.58|420.61|416.51|12
1637607220000|2021-11-22 18:53:40|420.7|416.6|420.71|416.61|420.72|416.62|420.7|416.6|10
1637607230000|2021-11-22 18:53:50|420.68|416.58|420.7|416.6|420.73|416.63|420.68|416.58|12
1637607240000|2021-11-22 18:54:00|420.71|416.61|420.69|416.59|420.75|416.65|420.69|416.59|11
1637607250000|2021-11-22 18:54:10|420.7|416.6|420.65|416.55|420.7|416.6|420.57|416.47|16
1637607260000|2021-11-22 18:54:20|420.64|416.54|420.66|416.56|420.67|416.57|420.62|416.52|8
1637607270000|2021-11-22 18:54:30|420.65|416.55|420.54|416.44|420.65|416.55|420.54|416.44|11
1637607280000|2021-11-22 18:54:40|420.55|416.45|420.54|416.44|420.71|416.61|420.52|416.42|12
1637607290000|2021-11-22 18:54:50|420.57|416.47|420.66|416.56|420.66|416.56|420.54|416.44|9
1637607300000|2021-11-22 18:55:00|420.68|416.58|420.7|416.6|420.7|416.6|420.68|416.58|5
1637607310000|2021-11-22 18:55:10|420.69|416.59|420.54|416.44|420.69|416.59|420.54|416.44|6
1637607320000|2021-11-22 18:55:20|420.57|416.47|420.6|416.5|420.68|416.58|420.55|416.45|12
1637607330000|2021-11-22 18:55:30|420.62|416.52|420.6|416.5|420.68|416.58|420.58|416.48|17
1637607340000|2021-11-22 18:55:40|420.59|416.49|420.41|416.31|420.59|416.49|420.41|416.31|17
1637607350000|2021-11-22 18:55:50|420.42|416.32|420.27|416.17|420.45|416.35|420.22|416.12|25
1637607360000|2021-11-22 18:56:00|420.21|416.11|419.99|415.89|420.21|416.11|419.93|415.83|27
1637607370000|2021-11-22 18:56:10|419.94|415.84|419.93|415.83|419.97|415.87|419.84|415.74|18
1637607380000|2021-11-22 18:56:20|419.89|415.79|419.94|415.84|419.99|415.89|419.8|415.7|19
1637607390000|2021-11-22 18:56:30|419.99|415.89|419.88|415.78|420.01|415.91|419.87|415.77|20
1637607400000|2021-11-22 18:56:40|419.87|415.77|419.78|415.68|419.88|415.78|419.78|415.68|14
1637607410000|2021-11-22 18:56:50|419.79|415.69|419.64|415.54|419.85|415.75|419.56|415.46|30
1637607420000|2021-11-22 18:57:00|419.71|415.61|419.78|415.68|419.87|415.77|419.69|415.59|26
1637607430000|2021-11-22 18:57:10|419.79|415.69|419.75|415.65|419.82|415.72|419.72|415.62|20
1637607440000|2021-11-22 18:57:20|419.74|415.64|419.65|415.55|419.75|415.65|419.65|415.55|11
1637607450000|2021-11-22 18:57:30|419.64|415.54|419.57|415.47|419.65|415.55|419.57|415.47|14
1637607460000|2021-11-22 18:57:40|419.61|415.51|419.59|415.49|419.65|415.55|419.49|415.39|20
1637607470000|2021-11-22 18:57:50|419.6|415.5|419.66|415.56|419.69|415.59|419.56|415.46|24
1637607480000|2021-11-22 18:58:00|419.63|415.53|420.23|416.13|420.23|416.13|419.63|415.53|29
1637607490000|2021-11-22 18:58:10|420.24|416.14|420.35|416.25|420.37|416.27|420.16|416.06|15
1637607500000|2021-11-22 18:58:20|420.36|416.26|419.86|415.76|420.36|416.26|419.86|415.76|20
1637607510000|2021-11-22 18:58:30|419.89|415.79|419.77|415.67|419.92|415.82|419.76|415.66|22
1637607520000|2021-11-22 18:58:40|419.76|415.66|419.59|415.49|419.82|415.72|419.59|415.49|30
1637607530000|2021-11-22 18:58:50|419.54|415.44|419.21|415.11|419.54|415.44|419.18|415.08|23
1637607540000|2021-11-22 18:59:00|419.19|415.09|419.14|415.04|419.19|415.09|419.08|414.98|20
1637607550000|2021-11-22 18:59:10|419.15|415.05|419.43|415.33|419.48|415.38|419.15|415.05|25
1637607560000|2021-11-22 18:59:20|419.41|415.31|419.21|415.11|419.41|415.31|419.16|415.06|23
1637607570000|2021-11-22 18:59:30|419.2|415.1|419.11|415.01|419.29|415.19|419.11|415.01|26
1637607580000|2021-11-22 18:59:40|419.1|415|419.05|414.95|419.18|415.08|418.99|414.89|24
1637607590000|2021-11-22 18:59:50|419.07|414.97|418.99|414.89|419.13|415.03|418.99|414.89|17
1637607600000|2021-11-22 19:00:00|418.98|414.88|419.07|414.97|419.11|415.01|418.92|414.82|21
1637607610000|2021-11-22 19:00:10|419.06|414.96|418.88|414.78|419.08|414.98|418.85|414.75|17
1637607620000|2021-11-22 19:00:20|418.9|414.8|419.06|414.96|419.07|414.97|418.9|414.8|21
1637607630000|2021-11-22 19:00:30|419.1|415|419.36|415.26|419.38|415.28|419.07|414.97|24
1637607640000|2021-11-22 19:00:40|419.35|415.25|419.18|415.08|419.38|415.28|419.11|415.01|23
1637607650000|2021-11-22 19:00:50|419.3|415.2|419.14|415.04|419.3|415.2|419.02|414.92|26
1637607660000|2021-11-22 19:01:00|419.15|415.05|419.11|415.01|419.2|415.1|419.07|414.97|20
1637607670000|2021-11-22 19:01:10|419.1|415|419.04|414.94|419.11|415.01|419.01|414.91|23
1637607680000|2021-11-22 19:01:20|419.03|414.93|418.62|414.52|419.03|414.93|418.62|414.52|23
1637607690000|2021-11-22 19:01:30|418.6|414.5|418.64|414.54|418.71|414.61|418.53|414.43|37
1637607700000|2021-11-22 19:01:40|418.62|414.52|418.32|414.22|418.7|414.6|418.31|414.21|33
1637607710000|2021-11-22 19:01:50|418.27|414.17|418.4|414.3|418.41|414.31|418.14|414.04|29
1637607720000|2021-11-22 19:02:00|418.39|414.29|418.71|414.61|418.71|414.61|418.38|414.28|21
1637607730000|2021-11-22 19:02:10|418.72|414.62|420|415.9|420.15|416.05|418.71|414.61|29
1637607740000|2021-11-22 19:02:20|420.03|415.93|420.35|416.25|420.87|416.77|420|415.9|33
1637607750000|2021-11-22 19:02:30|420.34|416.24|420.79|416.69|420.8|416.7|420.33|416.23|31
1637607760000|2021-11-22 19:02:40|420.86|416.76|421.68|417.58|421.68|417.58|420.81|416.71|32
1637607770000|2021-11-22 19:02:50|421.62|417.52|421.74|417.64|421.75|417.65|421.3|417.2|27
1637607780000|2021-11-22 19:03:00|421.78|417.68|422.66|418.56|422.68|418.58|421.77|417.67|27
1637607790000|2021-11-22 19:03:10|422.63|418.53|423.22|419.12|423.22|419.12|422.63|418.53|22
1637607800000|2021-11-22 19:03:20|423.19|419.09|422.72|418.62|423.27|419.17|422.67|418.57|19
1637607810000|2021-11-22 19:03:30|422.77|418.67|422.72|418.62|422.84|418.74|422.65|418.55|19
1637607820000|2021-11-22 19:03:40|422.73|418.63|421.98|417.88|422.74|418.64|421.96|417.86|31
1637607830000|2021-11-22 19:03:50|421.99|417.89|421.46|417.36|422.04|417.94|421.43|417.33|28
1637607840000|2021-11-22 19:04:00|421.51|417.41|421.26|417.16|421.51|417.41|421.17|417.07|23
1637607850000|2021-11-22 19:04:10|421.28|417.18|421.86|417.76|421.92|417.82|421.13|417.03|32
1637607860000|2021-11-22 19:04:20|422.04|417.94|422.33|418.23|422.4|418.3|421.79|417.69|34
1637607870000|2021-11-22 19:04:30|422.41|418.31|422.63|418.53|422.65|418.55|422.34|418.24|26
1637607880000|2021-11-22 19:04:40|422.67|418.57|422.36|418.26|422.68|418.58|422.33|418.23|33
1637607890000|2021-11-22 19:04:50|422.38|418.28|422.54|418.44|422.56|418.46|422.36|418.26|23
1637607900000|2021-11-22 19:05:00|422.53|418.43|422.54|418.44|422.58|418.48|422.3|418.2|31
1637607910000|2021-11-22 19:05:10|422.51|418.41|422.58|418.48|422.83|418.73|422.51|418.41|24
1637607920000|2021-11-22 19:05:20|422.74|418.64|422.78|418.68|422.91|418.81|422.74|418.64|22
1637607930000|2021-11-22 19:05:30|422.74|418.64|422.65|418.55|422.77|418.67|422.47|418.37|30
1637607940000|2021-11-22 19:05:40|422.67|418.57|422.2|418.1|422.77|418.67|422.18|418.08|33
1637607950000|2021-11-22 19:05:50|422.18|418.08|422.22|418.12|422.35|418.25|422.17|418.07|28
1637607960000|2021-11-22 19:06:00|422.23|418.13|421.81|417.71|422.24|418.14|421.81|417.71|28
1637607970000|2021-11-22 19:06:10|421.79|417.69|421.34|417.24|421.79|417.69|421.34|417.24|23
1637607980000|2021-11-22 19:06:20|421.35|417.25|421.3|417.2|421.37|417.27|421.21|417.11|25
1637607990000|2021-11-22 19:06:30|421.32|417.22|421.38|417.28|421.43|417.33|421.3|417.2|20
1637608000000|2021-11-22 19:06:40|421.45|417.35|421.42|417.32|421.6|417.5|421.42|417.32|26
1637608010000|2021-11-22 19:06:50|421.41|417.31|421.34|417.24|421.45|417.35|421.2|417.1|26
1637608020000|2021-11-22 19:07:00|421.33|417.23|421.18|417.08|421.33|417.23|421.12|417.02|26
1637608030000|2021-11-22 19:07:10|421.16|417.06|421.13|417.03|421.32|417.22|421.08|416.98|26
1637608040000|2021-11-22 19:07:20|421.16|417.06|421.13|417.03|421.19|417.09|421.06|416.96|26
1637608050000|2021-11-22 19:07:30|421.11|417.01|421.13|417.03|421.15|417.05|421.09|416.99|12
1637608060000|2021-11-22 19:07:40|421.14|417.04|421.23|417.13|421.24|417.14|421.14|417.04|16
1637608070000|2021-11-22 19:07:50|421.24|417.14|421.29|417.19|421.33|417.23|421.21|417.11|8
1637608080000|2021-11-22 19:08:00|421.42|417.32|421.55|417.45|421.55|417.45|421.28|417.18|23
1637608090000|2021-11-22 19:08:10|421.54|417.44|422.01|417.91|422.01|417.91|421.54|417.44|25
1637608100000|2021-11-22 19:08:20|422|417.9|422.09|417.99|422.13|418.03|421.89|417.79|26
1637608110000|2021-11-22 19:08:30|422.14|418.04|422.08|417.98|422.23|418.13|422.02|417.92|24
1637608120000|2021-11-22 19:08:40|422.09|417.99|422.39|418.29|422.45|418.35|422.09|417.99|20
1637608130000|2021-11-22 19:08:50|422.41|418.31|422.15|418.05|422.41|418.31|422.1|418|23
1637608140000|2021-11-22 19:09:00|422.14|418.04|421.89|417.79|422.18|418.08|421.82|417.72|31
1637608150000|2021-11-22 19:09:10|421.94|417.84|421.73|417.63|421.97|417.87|421.73|417.63|26
1637608160000|2021-11-22 19:09:20|421.71|417.61|421.64|417.54|421.74|417.64|421.63|417.53|15
1637608170000|2021-11-22 19:09:30|421.66|417.56|421.67|417.57|421.72|417.62|421.65|417.55|11
1637608180000|2021-11-22 19:09:40|421.68|417.58|421.8|417.7|421.8|417.7|421.65|417.55|9
1637608190000|2021-11-22 19:09:50|421.84|417.74|421.72|417.62|421.85|417.75|421.72|417.62|13
1637608200000|2021-11-22 19:10:00|421.71|417.61|421.74|417.64|421.74|417.64|421.71|417.61|5
1637608210000|2021-11-22 19:10:10|421.73|417.63|422.11|418.01|422.13|418.03|421.63|417.53|13
1637608220000|2021-11-22 19:10:20|422.22|418.12|421.9|417.8|422.47|418.37|421.9|417.8|35
1637608230000|2021-11-22 19:10:30|421.96|417.86|421.82|417.72|421.96|417.86|421.71|417.61|28
1637608240000|2021-11-22 19:10:40|421.84|417.74|421.81|417.71|421.86|417.76|421.79|417.69|18
1637608250000|2021-11-22 19:10:50|421.82|417.72|421.36|417.26|421.82|417.72|421.36|417.26|22
1637608260000|2021-11-22 19:11:00|421.35|417.25|421.27|417.17|421.35|417.25|421.14|417.04|14
1637608270000|2021-11-22 19:11:10|421.26|417.16|421.1|417|421.26|417.16|421.1|417|15
1637608280000|2021-11-22 19:11:20|421.09|416.99|420.48|416.38|421.09|416.99|420.41|416.31|29
1637608290000|2021-11-22 19:11:30|420.53|416.43|421.06|416.96|421.07|416.97|420.41|416.31|31
1637608300000|2021-11-22 19:11:40|421.04|416.94|420.66|416.56|421.17|417.07|420.57|416.47|29
1637608310000|2021-11-22 19:11:50|420.68|416.58|420.6|416.5|420.73|416.63|420.57|416.47|30
1637608320000|2021-11-22 19:12:00|420.68|416.58|420.76|416.66|420.76|416.66|420.56|416.46|28
1637608330000|2021-11-22 19:12:10|420.72|416.62|420.85|416.75|420.99|416.89|420.72|416.62|24
1637608340000|2021-11-22 19:12:20|420.86|416.76|420.75|416.65|420.97|416.87|420.75|416.65|15
1637608350000|2021-11-22 19:12:30|420.77|416.67|420.85|416.75|420.88|416.78|420.7|416.6|14
1637608360000|2021-11-22 19:12:40|420.84|416.74|420.92|416.82|420.92|416.82|420.84|416.74|11
1637608370000|2021-11-22 19:12:50|420.86|416.76|420.74|416.64|420.9|416.8|420.59|416.49|27
1637608380000|2021-11-22 19:13:00|420.75|416.65|420.75|416.65|420.81|416.71|420.71|416.61|21
1637608390000|2021-11-22 19:13:10|420.76|416.66|420.81|416.71|420.83|416.73|420.76|416.66|6
1637608400000|2021-11-22 19:13:20|420.82|416.72|420.85|416.75|420.85|416.75|420.73|416.63|14
1637608410000|2021-11-22 19:13:30|420.82|416.72|420.95|416.85|421.02|416.92|420.81|416.71|16
1637608420000|2021-11-22 19:13:40|420.94|416.84|420.94|416.84|421|416.9|420.92|416.82|19
1637608430000|2021-11-22 19:13:50|420.93|416.83|420.9|416.8|421.05|416.95|420.9|416.8|14
1637608440000|2021-11-22 19:14:00|420.92|416.82|420.88|416.78|420.96|416.86|420.81|416.71|24
1637608450000|2021-11-22 19:14:10|420.9|416.8|421.08|416.98|421.14|417.04|420.89|416.79|20
1637608460000|2021-11-22 19:14:20|421.1|417|421.84|417.74|421.87|417.77|421.08|416.98|28
1637608470000|2021-11-22 19:14:30|421.9|417.8|422.13|418.03|422.21|418.11|421.87|417.77|31
1637608480000|2021-11-22 19:14:40|422.09|417.99|421.84|417.74|422.13|418.03|421.78|417.68|21
1637608490000|2021-11-22 19:14:50|421.89|417.79|421.71|417.61|421.92|417.82|421.7|417.6|32
1637608500000|2021-11-22 19:15:00|421.67|417.57|421.62|417.52|421.67|417.57|421.51|417.41|17
1637608510000|2021-11-22 19:15:10|421.63|417.53|422.06|417.96|422.15|418.05|421.63|417.53|26
1637608520000|2021-11-22 19:15:20|422.09|417.99|422.21|418.11|422.21|418.11|422.09|417.99|17
1637608530000|2021-11-22 19:15:30|422.24|418.14|422.16|418.06|422.25|418.15|422.16|418.06|15
1637608540000|2021-11-22 19:15:40|422.15|418.05|422.07|417.97|422.22|418.12|422.07|417.97|21
1637608550000|2021-11-22 19:15:50|422.08|417.98|421.99|417.89|422.1|418|421.96|417.86|17
1637608560000|2021-11-22 19:16:00|422|417.9|421.91|417.81|422|417.9|421.88|417.78|8
1637608570000|2021-11-22 19:16:10|421.92|417.82|421.75|417.65|421.92|417.82|421.75|417.65|10
1637608580000|2021-11-22 19:16:20|421.85|417.75|421.68|417.58|421.85|417.75|421.68|417.58|12
1637608590000|2021-11-22 19:16:30|421.81|417.71|421.72|417.62|421.87|417.77|421.67|417.57|6
1637608600000|2021-11-22 19:16:40|421.82|417.72|421.68|417.58|421.84|417.74|421.67|417.57|13
1637608610000|2021-11-22 19:16:50|421.66|417.56|421.6|417.5|421.66|417.56|421.6|417.5|18
1637608620000|2021-11-22 19:17:00|421.59|417.49|421.62|417.52|421.72|417.62|421.45|417.35|25
1637608630000|2021-11-22 19:17:10|421.64|417.54|421.13|417.03|421.7|417.6|421.13|417.03|24
1637608640000|2021-11-22 19:17:20|421.12|417.02|420.85|416.75|421.18|417.08|420.85|416.75|24
1637608650000|2021-11-22 19:17:30|420.86|416.76|421.06|416.96|421.06|416.96|420.86|416.76|19
1637608660000|2021-11-22 19:17:40|421.02|416.92|420.76|416.66|421.03|416.93|420.76|416.66|15
1637608670000|2021-11-22 19:17:50|420.75|416.65|420.62|416.52|420.75|416.65|420.53|416.43|19
1637608680000|2021-11-22 19:18:00|420.61|416.51|420.59|416.49|420.71|416.61|420.58|416.48|24
1637608690000|2021-11-22 19:18:10|420.6|416.5|420.49|416.39|420.61|416.51|420.39|416.29|20
1637608700000|2021-11-22 19:18:20|420.5|416.4|420.21|416.11|420.5|416.4|420.21|416.11|21
1637608710000|2021-11-22 19:18:30|420.18|416.08|420.21|416.11|420.24|416.14|420.04|415.94|25
1637608720000|2021-11-22 19:18:40|420.22|416.12|420.01|415.91|420.22|416.12|420.01|415.91|21
1637608730000|2021-11-22 19:18:50|420.06|415.96|420.02|415.92|420.06|415.96|419.96|415.86|20
1637608740000|2021-11-22 19:19:00|420.08|415.98|420.06|415.96|420.26|416.16|419.98|415.88|31
1637608750000|2021-11-22 19:19:10|420.01|415.91|419.79|415.69|420.04|415.94|419.62|415.52|28
1637608760000|2021-11-22 19:19:20|419.76|415.66|419.3|415.2|419.83|415.73|419.27|415.17|26
1637608770000|2021-11-22 19:19:30|419.31|415.21|419.46|415.36|419.46|415.36|419.25|415.15|34
1637608780000|2021-11-22 19:19:40|419.33|415.23|419.37|415.27|419.5|415.4|419.32|415.22|26
1637608790000|2021-11-22 19:19:50|419.36|415.26|418.98|414.88|419.39|415.29|418.98|414.88|29
1637608800000|2021-11-22 19:20:00|419.01|414.91|418.92|414.82|419.07|414.97|418.92|414.82|25
1637608810000|2021-11-22 19:20:10|418.9|414.8|418.95|414.85|418.99|414.89|418.87|414.77|27
1637608820000|2021-11-22 19:20:20|418.97|414.87|418.8|414.7|419.01|414.91|418.77|414.67|25
1637608830000|2021-11-22 19:20:30|418.84|414.74|418.91|414.81|418.91|414.81|418.81|414.71|14
1637608840000|2021-11-22 19:20:40|418.84|414.74|418.84|414.74|418.89|414.79|418.79|414.69|10
1637608850000|2021-11-22 19:20:50|418.79|414.69|418.63|414.53|418.87|414.77|418.63|414.53|15
1637608860000|2021-11-22 19:21:00|418.61|414.51|418.61|414.51|418.67|414.57|418.59|414.49|10
1637608870000|2021-11-22 19:21:10|418.59|414.49|418.45|414.35|418.59|414.49|418.35|414.25|22
1637608880000|2021-11-22 19:21:20|418.48|414.38|418.29|414.19|418.57|414.47|418.16|414.06|30
1637608890000|2021-11-22 19:21:30|418.27|414.17|418.17|414.07|418.31|414.21|418.1|414|29
1637608900000|2021-11-22 19:21:40|418.2|414.1|418.37|414.27|418.37|414.27|417.91|413.81|28
1637608910000|2021-11-22 19:21:50|418.39|414.29|418.57|414.47|418.63|414.53|418.39|414.29|23
1637608920000|2021-11-22 19:22:00|418.52|414.42|418.56|414.46|418.62|414.52|418.43|414.33|29
1637608930000|2021-11-22 19:22:10|418.6|414.5|418.43|414.33|418.73|414.63|418.39|414.29|33
1637608940000|2021-11-22 19:22:20|418.39|414.29|418.24|414.14|418.52|414.42|418.24|414.14|24
1637608950000|2021-11-22 19:22:30|418.25|414.15|418.33|414.23|418.33|414.23|418.12|414.02|29
1637608960000|2021-11-22 19:22:40|418.34|414.24|417.99|413.89|418.34|414.24|417.92|413.82|24
1637608970000|2021-11-22 19:22:50|417.98|413.88|418.22|414.12|418.34|414.24|417.98|413.88|28
1637608980000|2021-11-22 19:23:00|418.21|414.11|418.22|414.12|418.35|414.25|418.11|414.01|28
1637608990000|2021-11-22 19:23:10|418.21|414.11|418.02|413.92|418.26|414.16|417.92|413.82|25
1637609000000|2021-11-22 19:23:20|417.82|413.72|418.32|414.22|418.36|414.26|417.8|413.7|27
1637609010000|2021-11-22 19:23:30|418.29|414.19|418.39|414.29|418.52|414.42|418.29|414.19|23
1637609020000|2021-11-22 19:23:40|418.37|414.27|418.01|413.91|418.37|414.27|418.01|413.91|27
1637609030000|2021-11-22 19:23:50|418|413.9|418.14|414.04|418.17|414.07|417.9|413.8|21
1637609040000|2021-11-22 19:24:00|418.13|414.03|418.22|414.12|418.25|414.15|418.03|413.93|18
1637609050000|2021-11-22 19:24:10|418.21|414.11|418.08|413.98|418.22|414.12|418.07|413.97|17
1637609060000|2021-11-22 19:24:20|417.98|413.88|418.19|414.09|418.19|414.09|417.98|413.88|18
1637609070000|2021-11-22 19:24:30|418.18|414.08|418.21|414.11|418.21|414.11|418.17|414.07|12
1637609080000|2021-11-22 19:24:40|418.27|414.17|418.42|414.32|418.45|414.35|418.27|414.17|15
1637609090000|2021-11-22 19:24:50|418.39|414.29|418.59|414.49|418.6|414.5|418.2|414.1|25
1637609100000|2021-11-22 19:25:00|418.57|414.47|418.24|414.14|418.63|414.53|418.23|414.13|28
1637609110000|2021-11-22 19:25:10|418.25|414.15|418.31|414.21|418.36|414.26|418.21|414.11|27
1637609120000|2021-11-22 19:25:20|418.29|414.19|418.3|414.2|418.41|414.31|418.28|414.18|19
1637609130000|2021-11-22 19:25:30|418.27|414.17|418.31|414.21|418.31|414.21|418.19|414.09|22
1637609140000|2021-11-22 19:25:40|418.29|414.19|418.19|414.09|418.31|414.21|418.13|414.03|15
1637609150000|2021-11-22 19:25:50|418.24|414.14|418.24|414.14|418.24|414.14|418.13|414.03|18
1637609160000|2021-11-22 19:26:00|418.28|414.18|418.42|414.32|418.42|414.32|418.24|414.14|19
1637609170000|2021-11-22 19:26:10|418.45|414.35|418.58|414.48|418.6|414.5|418.4|414.3|26
1637609180000|2021-11-22 19:26:20|418.57|414.47|418.55|414.45|418.61|414.51|418.53|414.43|16
1637609190000|2021-11-22 19:26:30|418.56|414.46|418.86|414.76|418.86|414.76|418.54|414.44|28
1637609200000|2021-11-22 19:26:40|418.87|414.77|418.88|414.78|418.95|414.85|418.81|414.71|21
1637609210000|2021-11-22 19:26:50|418.89|414.79|418.77|414.67|418.89|414.79|418.73|414.63|22
1637609220000|2021-11-22 19:27:00|418.78|414.68|418.7|414.6|418.81|414.71|418.7|414.6|22
1637609230000|2021-11-22 19:27:10|418.71|414.61|418.46|414.36|418.71|414.61|418.33|414.23|27
1637609240000|2021-11-22 19:27:20|418.4|414.3|418.2|414.1|418.4|414.3|418.18|414.08|32
1637609250000|2021-11-22 19:27:30|418.19|414.09|418.2|414.1|418.2|414.1|418.16|414.06|10
1637609260000|2021-11-22 19:27:40|418.24|414.14|418.28|414.18|418.28|414.18|418.13|414.03|9
1637609270000|2021-11-22 19:27:50|418.3|414.2|418.06|413.96|418.33|414.23|418.06|413.96|17
1637609280000|2021-11-22 19:28:00|418.07|413.97|418.09|413.99|418.29|414.19|418.05|413.95|22
1637609290000|2021-11-22 19:28:10|418.1|414|417.83|413.73|418.15|414.05|417.82|413.72|31
1637609300000|2021-11-22 19:28:20|417.8|413.7|417.92|413.82|417.99|413.89|417.8|413.7|17
1637609310000|2021-11-22 19:28:30|417.87|413.77|417.97|413.87|417.99|413.89|417.82|413.72|14
1637609320000|2021-11-22 19:28:40|417.95|413.85|417.9|413.8|418|413.9|417.78|413.68|14
1637609330000|2021-11-22 19:28:50|417.88|413.78|417.85|413.75|417.89|413.79|417.72|413.62|20
1637609340000|2021-11-22 19:29:00|417.86|413.76|417.61|413.51|417.87|413.77|417.61|413.51|24
1637609350000|2021-11-22 19:29:10|417.56|413.46|417.55|413.45|417.57|413.47|417.11|413.01|32
1637609360000|2021-11-22 19:29:20|417.61|413.51|417.19|413.09|417.62|413.52|417.05|412.95|29
1637609370000|2021-11-22 19:29:30|417.05|412.95|416.73|412.63|417.15|413.05|416.73|412.63|25
1637609380000|2021-11-22 19:29:40|416.76|412.66|415.88|411.78|416.76|412.66|415.86|411.76|33
1637609390000|2021-11-22 19:29:50|415.87|411.77|416.14|412.04|416.14|412.04|415.82|411.72|31
1637609400000|2021-11-22 19:30:00|416.12|412.02|415.99|411.89|416.34|412.24|415.93|411.83|29
1637609410000|2021-11-22 19:30:10|415.94|411.84|416.05|411.95|416.15|412.05|415.94|411.84|30
1637609420000|2021-11-22 19:30:20|415.94|411.84|415.62|411.52|416.01|411.91|415.6|411.5|22
1637609430000|2021-11-22 19:30:30|415.58|411.48|416.01|411.91|416.01|411.91|415.42|411.32|31
1637609440000|2021-11-22 19:30:40|416.02|411.92|415.9|411.8|416.03|411.93|415.84|411.74|26
1637609450000|2021-11-22 19:30:50|415.88|411.78|415.74|411.64|415.88|411.78|415.59|411.49|27
1637609460000|2021-11-22 19:31:00|415.73|411.63|415.71|411.61|415.89|411.79|415.68|411.58|29
1637609470000|2021-11-22 19:31:10|415.7|411.6|415.71|411.61|415.72|411.62|415.52|411.42|31
1637609480000|2021-11-22 19:31:20|415.7|411.6|415.61|411.51|415.71|411.61|415.57|411.47|19
1637609490000|2021-11-22 19:31:30|415.57|411.47|415.5|411.4|415.58|411.48|415.42|411.32|26
1637609500000|2021-11-22 19:31:40|415.56|411.46|415.54|411.44|415.64|411.54|415.3|411.2|27
1637609510000|2021-11-22 19:31:50|415.47|411.37|415.48|411.38|415.6|411.5|415.43|411.33|25
1637609520000|2021-11-22 19:32:00|415.5|411.4|415.42|411.32|415.51|411.41|415.38|411.28|19
1637609530000|2021-11-22 19:32:10|415.38|411.28|415.21|411.11|415.38|411.28|415.09|410.99|23
1637609540000|2021-11-22 19:32:20|415.31|411.21|415.5|411.4|415.54|411.44|415.31|411.21|24
1637609550000|2021-11-22 19:32:30|415.53|411.43|415.46|411.36|415.56|411.46|415.46|411.36|18
1637609560000|2021-11-22 19:32:40|415.47|411.37|415.19|411.09|415.48|411.38|415.19|411.09|20
1637609570000|2021-11-22 19:32:50|415.18|411.08|415.03|410.93|415.31|411.21|414.89|410.79|34
1637609580000|2021-11-22 19:33:00|415|410.9|415.06|410.96|415.15|411.05|414.95|410.85|35
1637609590000|2021-11-22 19:33:10|415.08|410.98|414.86|410.76|415.08|410.98|414.8|410.7|28
1637609600000|2021-11-22 19:33:20|414.85|410.75|414.75|410.65|414.9|410.8|414.68|410.58|22
1637609610000|2021-11-22 19:33:30|414.82|410.72|414.66|410.56|414.82|410.72|414.61|410.51|23
1637609620000|2021-11-22 19:33:40|414.58|410.48|414.3|410.2|414.58|410.48|414.14|410.04|30
1637609630000|2021-11-22 19:33:50|414.26|410.16|414.02|409.92|414.26|410.16|413.97|409.87|25
1637609640000|2021-11-22 19:34:00|414.06|409.96|414.68|410.58|414.72|410.62|413.97|409.87|26
1637609650000|2021-11-22 19:34:10|414.72|410.62|415.16|411.06|415.16|411.06|414.72|410.62|29
1637609660000|2021-11-22 19:34:20|415.13|411.03|415.25|411.15|415.33|411.23|415.13|411.03|25
1637609670000|2021-11-22 19:34:30|415.31|411.21|415.73|411.63|415.73|411.63|415.3|411.2|26
1637609680000|2021-11-22 19:34:40|415.72|411.62|415.44|411.34|415.72|411.62|415.44|411.34|30
1637609690000|2021-11-22 19:34:50|415.46|411.36|415.2|411.1|415.53|411.43|415.16|411.06|26
1637609700000|2021-11-22 19:35:00|415.16|411.06|415.66|411.56|415.66|411.56|415.16|411.06|28
1637609710000|2021-11-22 19:35:10|415.67|411.57|415.85|411.75|415.91|411.81|415.62|411.52|25
1637609720000|2021-11-22 19:35:20|415.78|411.68|416.45|412.35|416.5|412.4|415.78|411.68|35
1637609730000|2021-11-22 19:35:30|416.34|412.24|416.18|412.08|416.34|412.24|416.02|411.92|32
1637609740000|2021-11-22 19:35:40|416.24|412.14|415.41|411.31|416.24|412.14|415.41|411.31|29
1637609750000|2021-11-22 19:35:50|415.4|411.3|415.5|411.4|415.5|411.4|415.31|411.21|22
1637609760000|2021-11-22 19:36:00|415.54|411.44|415.61|411.51|415.84|411.74|415.54|411.44|32
1637609770000|2021-11-22 19:36:10|415.6|411.5|414.9|410.8|415.6|411.5|414.9|410.8|28
1637609780000|2021-11-22 19:36:20|414.89|410.79|414.73|410.63|415|410.9|414.69|410.59|24
1637609790000|2021-11-22 19:36:30|414.71|410.61|415|410.9|415.03|410.93|414.71|410.61|19
1637609800000|2021-11-22 19:36:40|415.03|410.93|414.74|410.64|415.03|410.93|414.72|410.62|28
1637609810000|2021-11-22 19:36:50|414.78|410.68|414.8|410.7|414.83|410.73|414.77|410.67|14
1637609820000|2021-11-22 19:37:00|414.81|410.71|414.91|410.81|414.93|410.83|414.78|410.68|27
1637609830000|2021-11-22 19:37:10|414.92|410.82|415.05|410.95|415.15|411.05|414.92|410.82|31
1637609840000|2021-11-22 19:37:20|415.04|410.94|414.62|410.52|415.04|410.94|414.62|410.52|29
1637609850000|2021-11-22 19:37:30|414.57|410.47|412.99|408.89|414.57|410.47|412.96|408.86|35
1637609860000|2021-11-22 19:37:40|413.02|408.92|413.04|408.94|413.25|409.15|412.83|408.73|34
1637609870000|2021-11-22 19:37:50|413.06|408.96|412.79|408.69|413.11|409.01|412.78|408.68|26
1637609880000|2021-11-22 19:38:00|412.81|408.71|413.01|408.91|413.31|409.21|412.79|408.69|31
1637609890000|2021-11-22 19:38:10|413|408.9|413.15|409.05|413.17|409.07|412.8|408.7|30
1637609900000|2021-11-22 19:38:20|413.13|409.03|413.08|408.98|413.37|409.27|413|408.9|31
1637609910000|2021-11-22 19:38:30|413.06|408.96|412.68|408.58|413.06|408.96|412.59|408.49|26
1637609920000|2021-11-22 19:38:40|412.65|408.55|412.61|408.51|412.75|408.65|412.51|408.41|30
1637609930000|2021-11-22 19:38:50|412.6|408.5|412.64|408.54|412.69|408.59|412.58|408.48|23
1637609940000|2021-11-22 19:39:00|412.59|408.49|412.63|408.53|412.7|408.6|412.58|408.48|21
1637609950000|2021-11-22 19:39:10|412.62|408.52|411.26|407.16|412.64|408.54|411.26|407.16|30
1637609960000|2021-11-22 19:39:20|411.29|407.19|411.08|406.98|411.65|407.55|411.03|406.93|34
1637609970000|2021-11-22 19:39:30|411.15|407.05|411.14|407.04|411.25|407.15|410.88|406.78|32
1637609980000|2021-11-22 19:39:40|411.15|407.05|410.29|406.19|411.15|407.05|410.28|406.18|30
1637609990000|2021-11-22 19:39:50|410.32|406.22|410.33|406.23|410.69|406.59|410.25|406.15|30
1637610000000|2021-11-22 19:40:00|410.34|406.24|409.72|405.62|410.37|406.27|409.65|405.55|32
1637610010000|2021-11-22 19:40:10|409.74|405.64|409.83|405.73|410.44|406.34|409.74|405.64|35
1637610020000|2021-11-22 19:40:20|409.81|405.71|409.65|405.55|409.92|405.82|409.56|405.46|23
1637610030000|2021-11-22 19:40:30|409.54|405.44|409.46|405.36|409.65|405.55|408.9|404.8|33
1637610040000|2021-11-22 19:40:40|409.44|405.34|409.06|404.96|409.57|405.47|408.99|404.89|28
1637610050000|2021-11-22 19:40:50|409.07|404.97|409.37|405.27|409.41|405.31|408.83|404.73|33
1637610060000|2021-11-22 19:41:00|409.24|405.14|409.24|405.14|409.59|405.49|409.15|405.05|33
1637610070000|2021-11-22 19:41:10|409.21|405.11|408.81|404.71|409.21|405.11|408.66|404.56|32
1637610080000|2021-11-22 19:41:20|408.8|404.7|409.11|405.01|409.29|405.19|408.8|404.7|34
1637610090000|2021-11-22 19:41:30|409.14|405.04|408.99|404.89|409.22|405.12|408.7|404.6|26
1637610100000|2021-11-22 19:41:40|408.96|404.86|409.22|405.12|409.3|405.2|408.96|404.86|24
1637610110000|2021-11-22 19:41:50|409.24|405.14|409.25|405.15|409.33|405.23|409.2|405.1|28
1637610120000|2021-11-22 19:42:00|409.27|405.17|409.2|405.1|409.72|405.62|409.18|405.08|28
1637610130000|2021-11-22 19:42:10|409.18|405.08|408.8|404.7|409.26|405.16|408.8|404.7|16
1637610140000|2021-11-22 19:42:20|408.87|404.77|409.05|404.95|409.13|405.03|408.86|404.76|21
1637610150000|2021-11-22 19:42:30|408.93|404.83|409.15|405.05|409.15|405.05|408.84|404.74|20
1637610160000|2021-11-22 19:42:40|409.16|405.06|409.8|405.7|409.8|405.7|409.14|405.04|24
1637610170000|2021-11-22 19:42:50|409.81|405.71|410.28|406.18|410.28|406.18|409.81|405.71|22
1637610180000|2021-11-22 19:43:00|410.22|406.12|410.91|406.81|410.91|406.81|410.13|406.03|25
1637610190000|2021-11-22 19:43:10|411|406.9|410.83|406.73|411.05|406.95|410.6|406.5|30
1637610200000|2021-11-22 19:43:20|410.85|406.75|411.04|406.94|411.36|407.26|410.83|406.73|27
1637610210000|2021-11-22 19:43:30|411.02|406.92|411.2|407.1|411.31|407.21|411.02|406.92|26
1637610220000|2021-11-22 19:43:40|411.19|407.09|411.32|407.22|411.35|407.25|411.19|407.09|30
1637610230000|2021-11-22 19:43:50|411.33|407.23|411.25|407.15|411.43|407.33|411.25|407.15|23
1637610240000|2021-11-22 19:44:00|411.21|407.11|411.2|407.1|411.36|407.26|411.11|407.01|24
1637610250000|2021-11-22 19:44:10|411.19|407.09|411.4|407.3|411.42|407.32|411.19|407.09|9
1637610260000|2021-11-22 19:44:20|411.41|407.31|411.43|407.33|411.43|407.33|411.21|407.11|22
1637610270000|2021-11-22 19:44:30|411.44|407.34|411.46|407.36|411.46|407.36|411.44|407.34|8
1637610280000|2021-11-22 19:44:40|411.45|407.35|410.79|406.69|411.45|407.35|410.75|406.65|34
1637610290000|2021-11-22 19:44:50|410.74|406.64|410.9|406.8|410.91|406.81|410.73|406.63|26
1637610300000|2021-11-22 19:45:00|410.89|406.79|410.75|406.65|411.03|406.93|410.75|406.65|24
1637610310000|2021-11-22 19:45:10|410.76|406.66|411|406.9|411.06|406.96|410.64|406.54|24
1637610320000|2021-11-22 19:45:20|411.03|406.93|411.43|407.33|411.47|407.37|411.03|406.93|23
1637610330000|2021-11-22 19:45:30|411.41|407.31|411.39|407.29|411.52|407.42|411.35|407.25|15
1637610340000|2021-11-22 19:45:40|411.41|407.31|411.4|407.3|411.43|407.33|411.35|407.25|9
1637610350000|2021-11-22 19:45:50|411.47|407.37|411.38|407.28|411.48|407.38|411.29|407.19|23
1637610360000|2021-11-22 19:46:00|411.52|407.42|411.69|407.59|411.72|407.62|411.3|407.2|23
1637610370000|2021-11-22 19:46:10|411.68|407.58|411.75|407.65|411.75|407.65|411.55|407.45|19
1637610380000|2021-11-22 19:46:20|411.79|407.69|412.01|407.91|412.02|407.92|411.73|407.63|21
1637610390000|2021-11-22 19:46:30|411.99|407.89|411.76|407.66|412.02|407.92|411.74|407.64|22
1637610400000|2021-11-22 19:46:40|411.78|407.68|411.77|407.67|411.79|407.69|411.71|407.61|14
1637610410000|2021-11-22 19:46:50|411.76|407.66|412|407.9|412|407.9|411.76|407.66|17
1637610420000|2021-11-22 19:47:00|411.99|407.89|411.9|407.8|412.06|407.96|411.88|407.78|14
1637610430000|2021-11-22 19:47:10|411.86|407.76|411.51|407.41|411.89|407.79|411.5|407.4|31
1637610440000|2021-11-22 19:47:20|411.53|407.43|411.09|406.99|411.54|407.44|411.04|406.94|30
1637610450000|2021-11-22 19:47:30|411.12|407.02|410.57|406.47|411.14|407.04|410.51|406.41|32
1637610460000|2021-11-22 19:47:40|410.58|406.48|410.57|406.47|410.58|406.48|410.46|406.36|27
1637610470000|2021-11-22 19:47:50|410.58|406.48|410.75|406.65|410.8|406.7|410.53|406.43|27
1637610480000|2021-11-22 19:48:00|410.74|406.64|410.66|406.56|410.74|406.64|410.59|406.49|22
1637610490000|2021-11-22 19:48:10|410.68|406.58|410.85|406.75|410.85|406.75|410.65|406.55|30
1637610500000|2021-11-22 19:48:20|410.83|406.73|410.78|406.68|410.94|406.84|410.77|406.67|30
1637610510000|2021-11-22 19:48:30|410.8|406.7|410.68|406.58|410.82|406.72|410.57|406.47|32
1637610520000|2021-11-22 19:48:40|410.69|406.59|410.93|406.83|411.15|407.05|410.67|406.57|30
1637610530000|2021-11-22 19:48:50|410.92|406.82|410.77|406.67|410.99|406.89|410.73|406.63|30
1637610540000|2021-11-22 19:49:00|410.84|406.74|410.71|406.61|410.87|406.77|410.71|406.61|12
1637610550000|2021-11-22 19:49:10|410.73|406.63|410.7|406.6|410.92|406.82|410.66|406.56|21
1637610560000|2021-11-22 19:49:20|410.65|406.55|410.36|406.26|410.65|406.55|410.36|406.26|19
1637610570000|2021-11-22 19:49:30|410.37|406.27|410.19|406.09|410.51|406.41|410.19|406.09|25
1637610580000|2021-11-22 19:49:40|410.23|406.13|410.27|406.17|410.31|406.21|410.19|406.09|17
1637610590000|2021-11-22 19:49:50|410.32|406.22|410.22|406.12|410.35|406.25|410.11|406.01|17
1637610600000|2021-11-22 19:50:00|410.37|406.27|409.9|405.8|410.37|406.27|409.7|405.6|26
1637610610000|2021-11-22 19:50:10|409.87|405.77|409.72|405.62|409.87|405.77|409.68|405.58|14
1637610620000|2021-11-22 19:50:20|409.61|405.51|409.4|405.3|409.65|405.55|409.4|405.3|20
1637610630000|2021-11-22 19:50:30|409.41|405.31|409.13|405.03|409.43|405.33|409.13|405.03|10
1637610640000|2021-11-22 19:50:40|409.1|405|409.14|405.04|409.16|405.06|409.06|404.96|29
1637610650000|2021-11-22 19:50:50|409.13|405.03|409.35|405.25|409.35|405.25|409.13|405.03|19
1637610660000|2021-11-22 19:51:00|409.36|405.26|409.33|405.23|409.47|405.37|409.33|405.23|17
1637610670000|2021-11-22 19:51:10|409.27|405.17|409.33|405.23|409.36|405.26|409.27|405.17|15
1637610680000|2021-11-22 19:51:20|409.36|405.26|409.55|405.45|409.67|405.57|409.25|405.15|25
1637610690000|2021-11-22 19:51:30|409.56|405.46|409.55|405.45|409.66|405.56|409.52|405.42|28
1637610700000|2021-11-22 19:51:40|409.53|405.43|409.45|405.35|409.54|405.44|409.35|405.25|16
1637610710000|2021-11-22 19:51:50|409.28|405.18|409.35|405.25|409.41|405.31|409.23|405.13|29
1637610720000|2021-11-22 19:52:00|409.36|405.26|409.76|405.66|409.77|405.67|409.34|405.24|20
1637610730000|2021-11-22 19:52:10|409.74|405.64|409.52|405.42|409.84|405.74|409.45|405.35|22
1637610740000|2021-11-22 19:52:20|409.49|405.39|409.27|405.17|409.49|405.39|409.1|405|12
1637610750000|2021-11-22 19:52:30|409.2|405.1|409.2|405.1|409.34|405.24|409.2|405.1|8
1637610760000|2021-11-22 19:52:40|409.22|405.12|409.22|405.12|409.24|405.14|409.15|405.05|9
1637610770000|2021-11-22 19:52:50|409.21|405.11|409.18|405.08|409.34|405.24|409.16|405.06|19
1637610780000|2021-11-22 19:53:00|409.19|405.09|409.2|405.1|409.23|405.13|409.17|405.07|10
1637610790000|2021-11-22 19:53:10|409.21|405.11|409.22|405.12|409.22|405.12|409.16|405.06|10
1637610800000|2021-11-22 19:53:20|409.23|405.13|409.06|404.96|409.23|405.13|408.98|404.88|18
1637610810000|2021-11-22 19:53:30|408.95|404.85|408.86|404.76|408.97|404.87|408.84|404.74|16
1637610820000|2021-11-22 19:53:40|408.84|404.74|408.62|404.52|408.84|404.74|408.5|404.4|14
1637610830000|2021-11-22 19:53:50|408.56|404.46|408.36|404.26|408.62|404.52|408.31|404.21|25
1637610840000|2021-11-22 19:54:00|408.33|404.23|408.39|404.29|408.44|404.34|408|403.9|27
1637610850000|2021-11-22 19:54:10|408.37|404.27|407.97|403.87|408.45|404.35|407.96|403.86|21
1637610860000|2021-11-22 19:54:20|408.07|403.97|407.7|403.6|408.11|404.01|407.63|403.53|31
1637610870000|2021-11-22 19:54:30|407.76|403.66|408.02|403.92|408.02|403.92|407.67|403.57|21
1637610880000|2021-11-22 19:54:40|408|403.9|408.01|403.91|408.07|403.97|407.81|403.71|26
1637610890000|2021-11-22 19:54:50|407.96|403.86|408.36|404.26|408.36|404.26|407.94|403.84|26
1637610900000|2021-11-22 19:55:00|408.34|404.24|408.34|404.24|408.34|404.24|408.12|404.02|22
1637610910000|2021-11-22 19:55:10|408.32|404.22|408.92|404.82|408.98|404.88|408.32|404.22|27
1637610920000|2021-11-22 19:55:20|408.91|404.81|408.96|404.86|408.99|404.89|408.91|404.81|18
1637610930000|2021-11-22 19:55:30|408.98|404.88|408.76|404.66|408.98|404.88|408.52|404.42|33
1637610940000|2021-11-22 19:55:40|408.75|404.65|408.46|404.36|408.78|404.68|408.46|404.36|28
1637610950000|2021-11-22 19:55:50|408.44|404.34|408.26|404.16|408.66|404.56|408.21|404.11|34
1637610960000|2021-11-22 19:56:00|408.2|404.1|408.55|404.45|408.59|404.49|408.2|404.1|34
1637610970000|2021-11-22 19:56:10|408.48|404.38|408.6|404.5|408.63|404.53|408.39|404.29|28
1637610980000|2021-11-22 19:56:20|408.59|404.49|408.57|404.47|408.69|404.59|408.45|404.35|24
1637610990000|2021-11-22 19:56:30|408.54|404.44|408.42|404.32|408.59|404.49|408.4|404.3|12
1637611000000|2021-11-22 19:56:40|408.43|404.33|408.21|404.11|408.44|404.34|408.2|404.1|28
1637611010000|2021-11-22 19:56:50|408.24|404.14|408.24|404.14|408.38|404.28|408.02|403.92|33
1637611020000|2021-11-22 19:57:00|408.22|404.12|408.54|404.44|408.57|404.47|408.22|404.12|31
1637611030000|2021-11-22 19:57:10|408.56|404.46|408.66|404.56|408.68|404.58|408.46|404.36|28
1637611040000|2021-11-22 19:57:20|408.69|404.59|408.54|404.44|408.76|404.66|408.53|404.43|21
1637611050000|2021-11-22 19:57:30|408.5|404.4|408.7|404.6|408.91|404.81|408.5|404.4|27
1637611060000|2021-11-22 19:57:40|408.74|404.64|408.68|404.58|409.04|404.94|408.57|404.47|27
1637611070000|2021-11-22 19:57:50|408.69|404.59|408.33|404.23|408.69|404.59|408.27|404.17|34
1637611080000|2021-11-22 19:58:00|408.28|404.18|408.27|404.17|408.31|404.21|408.1|404|27
1637611090000|2021-11-22 19:58:10|408.25|404.15|408.63|404.53|408.64|404.54|408.25|404.15|18
1637611100000|2021-11-22 19:58:20|408.65|404.55|408.67|404.57|408.8|404.7|408.59|404.49|19
1637611110000|2021-11-22 19:58:30|408.64|404.54|408.57|404.47|408.71|404.61|408.49|404.39|25
1637611120000|2021-11-22 19:58:40|408.53|404.43|408.64|404.54|408.7|404.6|408.35|404.25|14
1637611130000|2021-11-22 19:58:50|408.65|404.55|408.52|404.42|408.67|404.57|408.49|404.39|15
1637611140000|2021-11-22 19:59:00|408.54|404.44|408.49|404.39|408.54|404.44|408.43|404.33|20
1637611150000|2021-11-22 19:59:10|408.51|404.41|408.62|404.52|408.63|404.53|408.51|404.41|20
1637611160000|2021-11-22 19:59:20|408.63|404.53|408.71|404.61|408.77|404.67|408.45|404.35|18
1637611170000|2021-11-22 19:59:30|408.8|404.7|408.85|404.75|408.85|404.75|408.79|404.69|14
1637611180000|2021-11-22 19:59:40|408.84|404.74|408.84|404.74|408.88|404.78|408.8|404.7|16
1637611190000|2021-11-22 19:59:50|408.83|404.73|409.29|405.19|409.39|405.29|408.68|404.58|27
1637611200000|2021-11-22 20:00:00|409.27|405.17|409.08|404.98|409.29|405.19|409.05|404.95|28
1637611210000|2021-11-22 20:00:10|409.07|404.97|408.9|404.8|409.07|404.97|408.87|404.77|26
1637611220000|2021-11-22 20:00:20|408.94|404.84|408.88|404.78|408.97|404.87|408.83|404.73|20
1637611230000|2021-11-22 20:00:30|408.89|404.79|408.85|404.75|408.9|404.8|408.72|404.62|24
1637611240000|2021-11-22 20:00:40|408.79|404.69|408.25|404.15|408.79|404.69|408.25|404.15|28
1637611250000|2021-11-22 20:00:50|408.26|404.16|408.09|403.99|408.26|404.16|408.03|403.93|22
1637611260000|2021-11-22 20:01:00|408.1|404|408.08|403.98|408.15|404.05|407.99|403.89|27
1637611270000|2021-11-22 20:01:10|408.1|404|408.21|404.11|408.27|404.17|408.06|403.96|29
1637611280000|2021-11-22 20:01:20|408.2|404.1|408.72|404.62|408.72|404.62|408.2|404.1|32
1637611290000|2021-11-22 20:01:30|408.68|404.58|409.3|405.2|409.35|405.25|408.5|404.4|35
1637611300000|2021-11-22 20:01:40|409.27|405.17|409.66|405.56|409.77|405.67|409.27|405.17|36
1637611310000|2021-11-22 20:01:50|409.67|405.57|409.91|405.81|409.97|405.87|409.66|405.56|25
1637611320000|2021-11-22 20:02:00|409.89|405.79|410.27|406.17|410.27|406.17|409.89|405.79|31
1637611330000|2021-11-22 20:02:10|410.26|406.16|410.31|406.21|410.36|406.26|410.23|406.13|15
1637611340000|2021-11-22 20:02:20|410.32|406.22|410.51|406.41|410.6|406.5|410.3|406.2|20
1637611350000|2021-11-22 20:02:30|410.54|406.44|410.81|406.71|410.81|406.71|410.49|406.39|26
1637611360000|2021-11-22 20:02:40|410.8|406.7|410.26|406.16|410.8|406.7|410.26|406.16|30
1637611370000|2021-11-22 20:02:50|410.3|406.2|410.15|406.05|410.3|406.2|410.09|405.99|28
1637611380000|2021-11-22 20:03:00|410.13|406.03|410.64|406.54|410.7|406.6|410.12|406.02|31
1637611390000|2021-11-22 20:03:10|410.65|406.55|410.46|406.36|410.65|406.55|410.45|406.35|24
1637611400000|2021-11-22 20:03:20|410.5|406.4|410.48|406.38|410.62|406.52|410.47|406.37|24
1637611410000|2021-11-22 20:03:30|410.5|406.4|410.46|406.36|410.55|406.45|410.29|406.19|26
1637611420000|2021-11-22 20:03:40|410.47|406.37|410.44|406.34|410.57|406.47|410.44|406.34|21
1637611430000|2021-11-22 20:03:50|410.43|406.33|410.45|406.35|410.46|406.36|410.29|406.19|28
1637611440000|2021-11-22 20:04:00|410.42|406.32|410.39|406.29|410.54|406.44|410.3|406.2|22
1637611450000|2021-11-22 20:04:10|410.42|406.32|410.27|406.17|410.46|406.36|410.27|406.17|18
1637611460000|2021-11-22 20:04:20|410.26|406.16|409.83|405.73|410.29|406.19|409.83|405.73|19
1637611470000|2021-11-22 20:04:30|409.85|405.75|409.79|405.69|409.85|405.75|409.66|405.56|30
1637611480000|2021-11-22 20:04:40|409.8|405.7|409.32|405.22|409.82|405.72|409.32|405.22|30
1637611490000|2021-11-22 20:04:50|409.3|405.2|409.35|405.25|409.35|405.25|409.08|404.98|27
1637611500000|2021-11-22 20:05:00|409.36|405.26|409.59|405.49|409.59|405.49|409.25|405.15|23
1637611510000|2021-11-22 20:05:10|409.51|405.41|409.62|405.52|409.82|405.72|409.43|405.33|30
1637611520000|2021-11-22 20:05:20|409.65|405.55|409.28|405.18|409.66|405.56|409.28|405.18|27
1637611530000|2021-11-22 20:05:30|409.25|405.15|409.04|404.94|409.3|405.2|409.04|404.94|35
1637611540000|2021-11-22 20:05:40|409.12|405.02|409|404.9|409.16|405.06|408.95|404.85|23
1637611550000|2021-11-22 20:05:50|409.01|404.91|409.15|405.05|409.32|405.22|408.99|404.89|18
1637611560000|2021-11-22 20:06:00|409.18|405.08|409.09|404.99|409.22|405.12|409|404.9|29
1637611570000|2021-11-22 20:06:10|409.08|404.98|409.07|404.97|409.11|405.01|408.98|404.88|19
1637611580000|2021-11-22 20:06:20|409.08|404.98|409.14|405.04|409.19|405.09|409.05|404.95|20
1637611590000|2021-11-22 20:06:30|409.11|405.01|408.92|404.82|409.16|405.06|408.91|404.81|27
1637611600000|2021-11-22 20:06:40|408.97|404.87|408.76|404.66|408.98|404.88|408.73|404.63|29
1637611610000|2021-11-22 20:06:50|408.75|404.65|408.8|404.7|408.88|404.78|408.75|404.65|30
1637611620000|2021-11-22 20:07:00|408.82|404.72|409.2|405.1|409.2|405.1|408.79|404.69|17
1637611630000|2021-11-22 20:07:10|409.14|405.04|409.09|404.99|409.27|405.17|409.03|404.93|21
1637611640000|2021-11-22 20:07:20|409.1|405|409.2|405.1|409.21|405.11|409.04|404.94|13
1637611650000|2021-11-22 20:07:30|409.25|405.15|409.57|405.47|409.64|405.54|409.2|405.1|24
1637611660000|2021-11-22 20:07:40|409.56|405.46|409.38|405.28|409.6|405.5|409.38|405.28|24
1637611670000|2021-11-22 20:07:50|409.37|405.27|409.53|405.43|409.54|405.44|409.34|405.24|12
1637611680000|2021-11-22 20:08:00|409.52|405.42|409.59|405.49|409.64|405.54|409.52|405.42|18
1637611690000|2021-11-22 20:08:10|409.61|405.51|409.32|405.22|409.62|405.52|409.25|405.15|22
1637611700000|2021-11-22 20:08:20|409.37|405.27|409.72|405.62|409.82|405.72|409.33|405.23|23
1637611710000|2021-11-22 20:08:30|409.75|405.65|409.86|405.76|409.95|405.85|409.73|405.63|19
1637611720000|2021-11-22 20:08:40|409.85|405.75|410.11|406.01|410.11|406.01|409.85|405.75|20
1637611730000|2021-11-22 20:08:50|410.1|406|410.33|406.23|410.33|406.23|409.97|405.87|22
1637611740000|2021-11-22 20:09:00|410.3|406.2|410.48|406.38|410.48|406.38|410.28|406.18|24
1637611750000|2021-11-22 20:09:10|410.49|406.39|410.47|406.37|410.66|406.56|410.46|406.36|11
1637611760000|2021-11-22 20:09:20|410.49|406.39|410.48|406.38|410.54|406.44|410.31|406.21|24
1637611770000|2021-11-22 20:09:30|410.49|406.39|410.41|406.31|410.69|406.59|410.39|406.29|26
1637611780000|2021-11-22 20:09:40|410.37|406.27|410.56|406.46|410.63|406.53|410.33|406.23|19
1637611790000|2021-11-22 20:09:50|410.57|406.47|410.52|406.42|410.59|406.49|410.47|406.37|20
1637611800000|2021-11-22 20:10:00|410.53|406.43|410.55|406.45|410.58|406.48|410.46|406.36|16
1637611810000|2021-11-22 20:10:10|410.51|406.41|410.56|406.46|410.68|406.58|410.5|406.4|18
1637611820000|2021-11-22 20:10:20|410.54|406.44|410.21|406.11|410.58|406.48|410.21|406.11|19
1637611830000|2021-11-22 20:10:30|410.23|406.13|410.15|406.05|410.23|406.13|410.06|405.96|22
1637611840000|2021-11-22 20:10:40|410.12|406.02|410.21|406.11|410.21|406.11|410.05|405.95|18
1637611850000|2021-11-22 20:10:50|410.2|406.1|410.33|406.23|410.37|406.27|410.16|406.06|17
1637611860000|2021-11-22 20:11:00|410.36|406.26|410.32|406.22|410.39|406.29|410.2|406.1|22
1637611870000|2021-11-22 20:11:10|410.26|406.16|410.24|406.14|410.38|406.28|410.15|406.05|26
1637611880000|2021-11-22 20:11:20|410.28|406.18|410.25|406.15|410.41|406.31|410.25|406.15|20
1637611890000|2021-11-22 20:11:30|410.4|406.3|410.22|406.12|410.4|406.3|410.18|406.08|14
1637611900000|2021-11-22 20:11:40|410.29|406.19|410.16|406.06|410.29|406.19|410.1|406|15
1637611910000|2021-11-22 20:11:50|410.15|406.05|410.24|406.14|410.24|406.14|410.12|406.02|15
1637611920000|2021-11-22 20:12:00|410.22|406.12|410.25|406.15|410.32|406.22|410.22|406.12|13
1637611930000|2021-11-22 20:12:10|410.24|406.14|410.05|405.95|410.33|406.23|410.05|405.95|21
1637611940000|2021-11-22 20:12:20|410.04|405.94|409.97|405.87|410.05|405.95|409.97|405.87|9
1637611950000|2021-11-22 20:12:30|410|405.9|409.45|405.35|410|405.9|409.42|405.32|18
1637611960000|2021-11-22 20:12:40|409.44|405.34|409.46|405.36|409.46|405.36|409.44|405.34|9
1637611970000|2021-11-22 20:12:50|409.48|405.38|409.56|405.46|409.63|405.53|409.44|405.34|14
1637611980000|2021-11-22 20:13:00|409.54|405.44|409.57|405.47|409.61|405.51|409.49|405.39|16
1637611990000|2021-11-22 20:13:10|409.56|405.46|409.73|405.63|409.73|405.63|409.5|405.4|13
1637612000000|2021-11-22 20:13:20|409.72|405.62|409.64|405.54|409.72|405.62|409.55|405.45|12
1637612010000|2021-11-22 20:13:30|409.63|405.53|410.15|406.05|410.15|406.05|409.63|405.53|15
1637612020000|2021-11-22 20:13:40|409.99|405.89|410.07|405.97|410.16|406.06|409.96|405.86|17
1637612030000|2021-11-22 20:13:50|410.06|405.96|409.75|405.65|410.07|405.97|409.73|405.63|18
1637612040000|2021-11-22 20:14:00|409.79|405.69|409.71|405.61|409.79|405.69|409.67|405.57|12
1637612050000|2021-11-22 20:14:10|409.7|405.6|409.65|405.55|409.7|405.6|409.65|405.55|9
1637612060000|2021-11-22 20:14:20|409.64|405.54|409.42|405.32|409.66|405.56|409.4|405.3|17
1637612070000|2021-11-22 20:14:30|409.41|405.31|409.47|405.37|409.48|405.38|409.4|405.3|11
1637612080000|2021-11-22 20:14:40|409.45|405.35|409.6|405.5|409.6|405.5|409.45|405.35|12
1637612090000|2021-11-22 20:14:50|409.47|405.37|409.54|405.44|409.57|405.47|409.46|405.36|12
1637612100000|2021-11-22 20:15:00|409.55|405.45|409.19|405.09|409.55|405.45|409.16|405.06|22
1637612110000|2021-11-22 20:15:10|409.22|405.12|409.85|405.75|409.88|405.78|409.2|405.1|23
1637612120000|2021-11-22 20:15:20|409.87|405.77|410.04|405.94|410.07|405.97|409.82|405.72|25
1637612130000|2021-11-22 20:15:30|410.05|405.95|410.04|405.94|410.05|405.95|410.01|405.91|18
1637612140000|2021-11-22 20:15:40|410.05|405.95|410.47|406.37|410.57|406.47|410.02|405.92|28
1637612150000|2021-11-22 20:15:50|410.45|406.35|410.51|406.41|410.51|406.41|410.4|406.3|13
1637612160000|2021-11-22 20:16:00|410.57|406.47|410.45|406.35|410.62|406.52|410.42|406.32|18
1637612170000|2021-11-22 20:16:10|410.44|406.34|410.45|406.35|410.48|406.38|410.43|406.33|14
1637612180000|2021-11-22 20:16:20|410.47|406.37|410.54|406.44|410.56|406.46|410.4|406.3|16
1637612190000|2021-11-22 20:16:30|410.53|406.43|410.42|406.32|410.58|406.48|410.4|406.3|13
1637612200000|2021-11-22 20:16:40|410.5|406.4|410.6|406.5|410.65|406.55|410.49|406.39|17
1637612210000|2021-11-22 20:16:50|410.61|406.51|410.69|406.59|410.7|406.6|410.6|406.5|8
1637612220000|2021-11-22 20:17:00|410.64|406.54|410.7|406.6|410.7|406.6|410.64|406.54|7
1637612230000|2021-11-22 20:17:10|410.67|406.57|410.61|406.51|410.69|406.59|410.56|406.46|21
1637612240000|2021-11-22 20:17:20|410.62|406.52|410.85|406.75|410.85|406.75|410.62|406.52|17
1637612250000|2021-11-22 20:17:30|410.83|406.73|410.91|406.81|410.93|406.83|410.83|406.73|7
1637612260000|2021-11-22 20:17:40|410.92|406.82|410.91|406.81|410.99|406.89|410.91|406.81|9
1637612270000|2021-11-22 20:17:50|410.87|406.77|411.01|406.91|411.02|406.92|410.85|406.75|12
1637612280000|2021-11-22 20:18:00|411.07|406.97|411.23|407.13|411.23|407.13|411.04|406.94|17
1637612290000|2021-11-22 20:18:10|411.17|407.07|411.17|407.07|411.19|407.09|411.12|407.02|15
1637612300000|2021-11-22 20:18:20|411.13|407.03|410.97|406.87|411.17|407.07|410.97|406.87|13
1637612310000|2021-11-22 20:18:30|410.93|406.83|411.08|406.98|411.08|406.98|410.9|406.8|14
1637612320000|2021-11-22 20:18:40|411.22|407.12|411.37|407.27|411.37|407.27|411.07|406.97|19
1637612330000|2021-11-22 20:18:50|411.39|407.29|411.42|407.32|411.6|407.5|411.39|407.29|20
1637612340000|2021-11-22 20:19:00|411.46|407.36|411.58|407.48|411.75|407.65|411.31|407.21|27
1637612350000|2021-11-22 20:19:10|411.54|407.44|411.43|407.33|411.62|407.52|411.33|407.23|20
1637612360000|2021-11-22 20:19:20|411.39|407.29|411.33|407.23|411.42|407.32|411.29|407.19|16
1637612370000|2021-11-22 20:19:30|411.34|407.24|411.39|407.29|411.44|407.34|411.29|407.19|16
1637612380000|2021-11-22 20:19:40|411.27|407.17|411.18|407.08|411.27|407.17|411.01|406.91|24
1637612390000|2021-11-22 20:19:50|411.11|407.01|411.11|407.01|411.13|407.03|411.04|406.94|14
1637612400000|2021-11-22 20:20:00|411.13|407.03|411.14|407.04|411.17|407.07|411.13|407.03|11
1637612410000|2021-11-22 20:20:10|411.15|407.05|411.48|407.38|411.57|407.47|411.15|407.05|32
1637612420000|2021-11-22 20:20:20|411.55|407.45|411.58|407.48|411.63|407.53|411.51|407.41|26
1637612430000|2021-11-22 20:20:30|411.59|407.49|411.7|407.6|411.7|407.6|411.57|407.47|12
1637612440000|2021-11-22 20:20:40|411.64|407.54|411.63|407.53|411.67|407.57|411.6|407.5|7
1637612450000|2021-11-22 20:20:50|411.61|407.51|411.29|407.19|411.61|407.51|411.27|407.17|23
1637612460000|2021-11-22 20:21:00|411.28|407.18|411.18|407.08|411.29|407.19|411.14|407.04|17
1637612470000|2021-11-22 20:21:10|411.17|407.07|411.1|407|411.21|407.11|411.08|406.98|14
1637612480000|2021-11-22 20:21:20|411.09|406.99|411.03|406.93|411.13|407.03|410.99|406.89|19
1637612490000|2021-11-22 20:21:30|411.04|406.94|410.88|406.78|411.04|406.94|410.86|406.76|21
1637612500000|2021-11-22 20:21:40|410.89|406.79|410.96|406.86|410.96|406.86|410.88|406.78|12
1637612510000|2021-11-22 20:21:50|410.97|406.87|410.5|406.4|410.98|406.88|410.5|406.4|24
1637612520000|2021-11-22 20:22:00|410.51|406.41|410.33|406.23|410.59|406.49|410.33|406.23|29
1637612530000|2021-11-22 20:22:10|410.4|406.3|410.08|405.98|410.4|406.3|410.07|405.97|25
1637612540000|2021-11-22 20:22:20|410.09|405.99|410.3|406.2|410.34|406.24|410.09|405.99|26
1637612550000|2021-11-22 20:22:30|410.22|406.12|410.05|405.95|410.25|406.15|410.05|405.95|25
1637612560000|2021-11-22 20:22:40|410.06|405.96|410.1|406|410.18|406.08|410.03|405.93|22
1637612570000|2021-11-22 20:22:50|410.08|405.98|410.13|406.03|410.13|406.03|409.98|405.88|21
1637612580000|2021-11-22 20:23:00|410.15|406.05|410.15|406.05|410.17|406.07|410.04|405.94|19
1637612590000|2021-11-22 20:23:10|410.13|406.03|410.15|406.05|410.24|406.14|410.06|405.96|21
1637612600000|2021-11-22 20:23:20|410.16|406.06|410.3|406.2|410.38|406.28|410.13|406.03|16
1637612610000|2021-11-22 20:23:30|410.27|406.17|410.24|406.14|410.44|406.34|410.24|406.14|23
1637612620000|2021-11-22 20:23:40|410.26|406.16|410.17|406.07|410.34|406.24|410.17|406.07|25
1637612630000|2021-11-22 20:23:50|410.21|406.11|410.05|405.95|410.3|406.2|410.05|405.95|23
1637612640000|2021-11-22 20:24:00|410.07|405.97|409.86|405.76|410.1|406|409.86|405.76|25
1637612650000|2021-11-22 20:24:10|409.87|405.77|409.59|405.49|409.96|405.86|409.59|405.49|22
1637612660000|2021-11-22 20:24:20|409.63|405.53|409.12|405.02|409.7|405.6|409.12|405.02|24
1637612670000|2021-11-22 20:24:30|409.15|405.05|409.28|405.18|409.3|405.2|409.08|404.98|21
1637612680000|2021-11-22 20:24:40|409.26|405.16|409.59|405.49|409.61|405.51|409.26|405.16|25
1637612690000|2021-11-22 20:24:50|409.58|405.48|409.4|405.3|409.62|405.52|409.35|405.25|12
1637612700000|2021-11-22 20:25:00|409.54|405.44|409.41|405.31|409.54|405.44|409.39|405.29|17
1637612710000|2021-11-22 20:25:10|409.4|405.3|409.78|405.68|409.78|405.68|409.4|405.3|24
1637612720000|2021-11-22 20:25:20|409.77|405.67|409.76|405.66|409.81|405.71|409.75|405.65|10
1637612730000|2021-11-22 20:25:30|409.77|405.67|409.67|405.57|409.78|405.68|409.63|405.53|19
1637612740000|2021-11-22 20:25:40|409.65|405.55|409.58|405.48|409.73|405.63|409.54|405.44|23
1637612750000|2021-11-22 20:25:50|409.57|405.47|409.62|405.52|409.63|405.53|409.57|405.47|14
1637612760000|2021-11-22 20:26:00|409.76|405.66|409.47|405.37|409.76|405.66|409.41|405.31|23
1637612770000|2021-11-22 20:26:10|409.51|405.41|409.36|405.26|409.56|405.46|409.33|405.23|20
1637612780000|2021-11-22 20:26:20|409.32|405.22|409.32|405.22|409.39|405.29|409.3|405.2|14
1637612790000|2021-11-22 20:26:30|409.3|405.2|409.02|404.92|409.3|405.2|408.96|404.86|27
1637612800000|2021-11-22 20:26:40|409.08|404.98|409.1|405|409.12|405.02|409.02|404.92|22
1637612810000|2021-11-22 20:26:50|409.07|404.97|409.03|404.93|409.11|405.01|409.02|404.92|17
1637612820000|2021-11-22 20:27:00|409.04|404.94|409.06|404.96|409.15|405.05|408.94|404.84|22
1637612830000|2021-11-22 20:27:10|409.03|404.93|408.9|404.8|409.09|404.99|408.9|404.8|29
1637612840000|2021-11-22 20:27:20|408.92|404.82|408.9|404.8|409.03|404.93|408.88|404.78|18
1637612850000|2021-11-22 20:27:30|408.87|404.77|408.95|404.85|408.97|404.87|408.83|404.73|17
1637612860000|2021-11-22 20:27:40|408.96|404.86|409.06|404.96|409.19|405.09|408.96|404.86|18
1637612870000|2021-11-22 20:27:50|409.08|404.98|409.09|404.99|409.1|405|409.01|404.91|12
1637612880000|2021-11-22 20:28:00|409.08|404.98|409.31|405.21|409.35|405.25|409.08|404.98|23
1637612890000|2021-11-22 20:28:10|409.3|405.2|409.14|405.04|409.32|405.22|409.14|405.04|19
1637612900000|2021-11-22 20:28:20|409.23|405.13|409.1|405|409.26|405.16|409.05|404.95|19
1637612910000|2021-11-22 20:28:30|409.04|404.94|409.07|404.97|409.11|405.01|408.96|404.86|21
1637612920000|2021-11-22 20:28:40|409.08|404.98|409.2|405.1|409.2|405.1|409.07|404.97|15
1637612930000|2021-11-22 20:28:50|409.26|405.16|409.21|405.11|409.27|405.17|409.2|405.1|18
1637612940000|2021-11-22 20:29:00|409.22|405.12|409.2|405.1|409.31|405.21|409.16|405.06|18
1637612950000|2021-11-22 20:29:10|409.16|405.06|409.04|404.94|409.16|405.06|409.04|404.94|6
1637612960000|2021-11-22 20:29:20|409.06|404.96|409.25|405.15|409.25|405.15|409.06|404.96|11
1637612970000|2021-11-22 20:29:30|409.24|405.14|409.25|405.15|409.25|405.15|409.17|405.07|13
1637612980000|2021-11-22 20:29:40|409.24|405.14|409.7|405.6|409.74|405.64|409.24|405.14|28
1637612990000|2021-11-22 20:29:50|409.72|405.62|409.63|405.53|409.82|405.72|409.6|405.5|22
1637613000000|2021-11-22 20:30:00|409.66|405.56|409.66|405.56|409.68|405.58|409.66|405.56|5
1637613010000|2021-11-22 20:30:10|409.67|405.57|409.59|405.49|409.67|405.57|409.59|405.49|8
1637613020000|2021-11-22 20:30:20|409.45|405.35|409.5|405.4|409.55|405.45|409.43|405.33|24
1637613030000|2021-11-22 20:30:30|409.56|405.46|409.4|405.3|409.56|405.46|409.37|405.27|26
1637613040000|2021-11-22 20:30:40|409.39|405.29|409.35|405.25|409.42|405.32|409.33|405.23|6
1637613050000|2021-11-22 20:30:50|409.36|405.26|409.35|405.25|409.37|405.27|409.34|405.24|4
1637613060000|2021-11-22 20:31:00|409.3|405.2|409.5|405.4|409.53|405.43|409.3|405.2|10
1637613070000|2021-11-22 20:31:10|409.48|405.38|409.67|405.57|409.68|405.58|409.48|405.38|9
1637613080000|2021-11-22 20:31:20|409.69|405.59|409.72|405.62|409.72|405.62|409.67|405.57|9
1637613090000|2021-11-22 20:31:30|409.7|405.6|410.36|406.26|410.38|406.28|409.7|405.6|22
1637613100000|2021-11-22 20:31:40|410.35|406.25|410.2|406.1|410.38|406.28|410.11|406.01|25
1637613110000|2021-11-22 20:31:50|410.18|406.08|410.05|405.95|410.3|406.2|410.05|405.95|18
1637613120000|2021-11-22 20:32:00|410.07|405.97|410.03|405.93|410.25|406.15|410.02|405.92|20
1637613130000|2021-11-22 20:32:10|410.04|405.94|410.08|405.98|410.28|406.18|410.03|405.93|13
1637613140000|2021-11-22 20:32:20|410.05|405.95|410.18|406.08|410.18|406.08|410.05|405.95|13
1637613150000|2021-11-22 20:32:30|410.17|406.07|410.27|406.17|410.28|406.18|410.08|405.98|12
1637613160000|2021-11-22 20:32:40|410.28|406.18|410.31|406.21|410.32|406.22|410.21|406.11|12
1637613170000|2021-11-22 20:32:50|410.33|406.23|410.36|406.26|410.36|406.26|410.26|406.16|12
1637613180000|2021-11-22 20:33:00|410.35|406.25|410.2|406.1|410.35|406.25|410.13|406.03|19
1637613190000|2021-11-22 20:33:10|410.17|406.07|410.26|406.16|410.26|406.16|410.09|405.99|8
1637613200000|2021-11-22 20:33:20|410.28|406.18|410.63|406.53|410.64|406.54|410.28|406.18|19
1637613210000|2021-11-22 20:33:30|410.62|406.52|410.57|406.47|410.67|406.57|410.57|406.47|10
1637613220000|2021-11-22 20:33:40|410.56|406.46|410.74|406.64|410.74|406.64|410.53|406.43|8
1637613230000|2021-11-22 20:33:50|410.82|406.72|410.86|406.76|410.89|406.79|410.82|406.72|6
1637613240000|2021-11-22 20:34:00|410.85|406.75|410.77|406.67|410.85|406.75|410.76|406.66|16
1637613250000|2021-11-22 20:34:10|410.8|406.7|410.82|406.72|410.84|406.74|410.8|406.7|6
1637613260000|2021-11-22 20:34:20|410.75|406.65|410.8|406.7|410.8|406.7|410.66|406.56|10
1637613270000|2021-11-22 20:34:30|410.79|406.69|410.78|406.68|410.8|406.7|410.77|406.67|6
1637613280000|2021-11-22 20:34:40|410.76|406.66|410.78|406.68|410.78|406.68|410.71|406.61|8
1637613290000|2021-11-22 20:34:50|410.77|406.67|410.62|406.52|410.77|406.67|410.6|406.5|12
1637613300000|2021-11-22 20:35:00|410.58|406.48|410.57|406.47|410.64|406.54|410.47|406.37|18
1637613310000|2021-11-22 20:35:10|410.58|406.48|410.7|406.6|410.7|406.6|410.56|406.46|19
1637613320000|2021-11-22 20:35:20|410.69|406.59|410.64|406.54|410.77|406.67|410.64|406.54|15
1637613330000|2021-11-22 20:35:30|410.7|406.6|410.74|406.64|410.79|406.69|410.7|406.6|9
1637613340000|2021-11-22 20:35:40|410.72|406.62|410.71|406.61|410.72|406.62|410.69|406.59|10
1637613350000|2021-11-22 20:35:50|410.72|406.62|410.56|406.46|410.73|406.63|410.52|406.42|14
1637613360000|2021-11-22 20:36:00|410.58|406.48|410.54|406.44|410.63|406.53|410.45|406.35|16
1637613370000|2021-11-22 20:36:10|410.52|406.42|410.19|406.09|410.55|406.45|410.17|406.07|31
1637613380000|2021-11-22 20:36:20|410.18|406.08|410.12|406.02|410.25|406.15|410.03|405.93|14
1637613390000|2021-11-22 20:36:30|410.11|406.01|410.23|406.13|410.24|406.14|410.07|405.97|7
1637613400000|2021-11-22 20:36:40|410.22|406.12|410.06|405.96|410.23|406.13|410.03|405.93|14
1637613410000|2021-11-22 20:36:50|410.08|405.98|409.94|405.84|410.09|405.99|409.93|405.83|14
1637613420000|2021-11-22 20:37:00|409.97|405.87|409.97|405.87|409.97|405.87|409.75|405.65|22
1637613430000|2021-11-22 20:37:10|409.95|405.85|410.01|405.91|410.01|405.91|409.94|405.84|13
1637613440000|2021-11-22 20:37:20|410|405.9|409.97|405.87|410.09|405.99|409.93|405.83|12
1637613450000|2021-11-22 20:37:30|409.98|405.88|410.31|406.21|410.39|406.29|409.97|405.87|23
1637613460000|2021-11-22 20:37:40|410.33|406.23|410.11|406.01|410.34|406.24|410.08|405.98|19
1637613470000|2021-11-22 20:37:50|410.12|406.02|410.17|406.07|410.27|406.17|410.12|406.02|20
1637613480000|2021-11-22 20:38:00|410.16|406.06|410.22|406.12|410.28|406.18|410.14|406.04|18
1637613490000|2021-11-22 20:38:10|410.23|406.13|410.44|406.34|410.57|406.47|410.22|406.12|18
1637613500000|2021-11-22 20:38:20|410.28|406.18|410.28|406.18|410.32|406.22|410.23|406.13|14
1637613510000|2021-11-22 20:38:30|410.18|406.08|410.22|406.12|410.33|406.23|410.05|405.95|16
1637613520000|2021-11-22 20:38:40|410.21|406.11|410.27|406.17|410.28|406.18|410.1|406|15
1637613530000|2021-11-22 20:38:50|410.26|406.16|410.43|406.33|410.43|406.33|410.25|406.15|10
1637613540000|2021-11-22 20:39:00|410.41|406.31|410.44|406.34|410.44|406.34|410.39|406.29|11
1637613550000|2021-11-22 20:39:10|410.42|406.32|410.46|406.36|410.58|406.48|410.42|406.32|7
1637613560000|2021-11-22 20:39:20|410.49|406.39|410.67|406.57|410.73|406.63|410.43|406.33|21
1637613570000|2021-11-22 20:39:30|410.68|406.58|410.66|406.56|410.7|406.6|410.63|406.53|11
1637613580000|2021-11-22 20:39:40|410.67|406.57|410.58|406.48|410.69|406.59|410.58|406.48|9
1637613590000|2021-11-22 20:39:50|410.6|406.5|410.59|406.49|410.61|406.51|410.58|406.48|6
1637613600000|2021-11-22 20:40:00|410.6|406.5|410.68|406.58|410.68|406.58|410.6|406.5|8
1637613610000|2021-11-22 20:40:10|410.67|406.57|410.59|406.49|410.73|406.63|410.57|406.47|11
1637613620000|2021-11-22 20:40:20|410.57|406.47|410.58|406.48|410.58|406.48|410.41|406.31|24
1637613630000|2021-11-22 20:40:30|410.59|406.49|410.66|406.56|410.66|406.56|410.58|406.48|8
1637613640000|2021-11-22 20:40:40|410.67|406.57|410.7|406.6|410.75|406.65|410.63|406.53|13
1637613650000|2021-11-22 20:40:50|410.69|406.59|410.69|406.59|410.69|406.59|410.69|406.59|1
1637613660000|2021-11-22 20:41:00|410.72|406.62|410.76|406.66|410.76|406.66|410.72|406.62|2
1637613670000|2021-11-22 20:41:10|410.75|406.65|410.64|406.54|410.75|406.65|410.63|406.53|8
1637613680000|2021-11-22 20:41:20|410.62|406.52|410.7|406.6|410.71|406.61|410.61|406.51|8
1637613690000|2021-11-22 20:41:30|410.69|406.59|410.69|406.59|410.7|406.6|410.63|406.53|6
1637613700000|2021-11-22 20:41:40|410.67|406.57|410.69|406.59|410.7|406.6|410.63|406.53|6
1637613710000|2021-11-22 20:41:50|410.7|406.6|410.74|406.64|410.78|406.68|410.7|406.6|4
1637613720000|2021-11-22 20:42:00|410.72|406.62|410.78|406.68|410.84|406.74|410.68|406.58|13
1637613730000|2021-11-22 20:42:10|410.79|406.69|410.86|406.76|410.86|406.76|410.71|406.61|8
1637613740000|2021-11-22 20:42:20|410.83|406.73|410.85|406.75|410.85|406.75|410.64|406.54|16
1637613750000|2021-11-22 20:42:30|410.62|406.52|410.63|406.53|410.85|406.75|410.62|406.52|11
1637613760000|2021-11-22 20:42:40|410.67|406.57|410.87|406.77|410.87|406.77|410.67|406.57|4
1637613770000|2021-11-22 20:42:50|410.85|406.75|410.76|406.66|410.85|406.75|410.75|406.65|8
1637613780000|2021-11-22 20:43:00|410.75|406.65|410.74|406.64|410.75|406.65|410.72|406.62|4
1637613790000|2021-11-22 20:43:10|410.77|406.67|410.72|406.62|410.84|406.74|410.72|406.62|3
1637613810000|2021-11-22 20:43:30|410.7|406.6|410.33|406.23|410.7|406.6|410.33|406.23|22
1637613820000|2021-11-22 20:43:40|410.34|406.24|410.06|405.96|410.34|406.24|410.06|405.96|16
1637613830000|2021-11-22 20:43:50|410.09|405.99|409.94|405.84|410.22|406.12|409.94|405.84|13
1637613840000|2021-11-22 20:44:00|409.99|405.89|410.01|405.91|410.05|405.95|409.94|405.84|19
1637613850000|2021-11-22 20:44:10|409.98|405.88|409.9|405.8|410.04|405.94|409.87|405.77|8
1637613860000|2021-11-22 20:44:20|409.89|405.79|409.98|405.88|409.98|405.88|409.71|405.61|25
1637613870000|2021-11-22 20:44:30|410.07|405.97|409.94|405.84|410.18|406.08|409.94|405.84|27
1637613880000|2021-11-22 20:44:40|409.98|405.88|410.09|405.99|410.1|406|409.97|405.87|12
1637613890000|2021-11-22 20:44:50|410.13|406.03|410.2|406.1|410.23|406.13|410.13|406.03|10
1637613900000|2021-11-22 20:45:00|410.21|406.11|410.54|406.44|410.56|406.46|410.21|406.11|15
1637613910000|2021-11-22 20:45:10|410.52|406.42|410.99|406.89|410.99|406.89|410.52|406.42|28
1637613920000|2021-11-22 20:45:20|411.03|406.93|410.92|406.82|411.05|406.95|410.92|406.82|22
1637613930000|2021-11-22 20:45:30|410.97|406.87|410.93|406.83|410.99|406.89|410.89|406.79|17
1637613940000|2021-11-22 20:45:40|410.9|406.8|410.82|406.72|410.95|406.85|410.79|406.69|27
1637613950000|2021-11-22 20:45:50|410.89|406.79|410.84|406.74|410.93|406.83|410.8|406.7|20
1637613960000|2021-11-22 20:46:00|410.9|406.8|410.91|406.81|410.92|406.82|410.79|406.69|22
1637613970000|2021-11-22 20:46:10|410.92|406.82|411.03|406.93|411.03|406.93|410.88|406.78|6
1637613980000|2021-11-22 20:46:20|411.04|406.94|411.23|407.13|411.23|407.13|411.04|406.94|18
1637613990000|2021-11-22 20:46:30|411.24|407.14|411.16|407.06|411.25|407.15|411.14|407.04|16
1637614000000|2021-11-22 20:46:40|411.11|407.01|411.09|406.99|411.24|407.14|411.05|406.95|23
1637614010000|2021-11-22 20:46:50|411.1|407|411.12|407.02|411.13|407.03|411.09|406.99|11
1637614020000|2021-11-22 20:47:00|411.15|407.05|411|406.9|411.19|407.09|411|406.9|17
1637614030000|2021-11-22 20:47:10|411.03|406.93|411.17|407.07|411.17|407.07|411|406.9|14
1637614040000|2021-11-22 20:47:20|411.15|407.05|411.03|406.93|411.18|407.08|411|406.9|11
1637614050000|2021-11-22 20:47:30|411.04|406.94|411.07|406.97|411.1|407|411.03|406.93|8
1637614060000|2021-11-22 20:47:40|411.04|406.94|411.07|406.97|411.11|407.01|411.04|406.94|9
1637614070000|2021-11-22 20:47:50|411.05|406.95|410.88|406.78|411.05|406.95|410.88|406.78|16
1637614080000|2021-11-22 20:48:00|410.86|406.76|410.58|406.48|410.86|406.76|410.53|406.43|14
1637614090000|2021-11-22 20:48:10|410.54|406.44|410.63|406.53|410.63|406.53|410.54|406.44|7
1637614100000|2021-11-22 20:48:20|410.62|406.52|410.55|406.45|410.73|406.63|410.54|406.44|18
1637614110000|2021-11-22 20:48:30|410.64|406.54|410.62|406.52|410.67|406.57|410.53|406.43|24
1637614120000|2021-11-22 20:48:40|410.61|406.51|410.62|406.52|410.67|406.57|410.59|406.49|4
1637614130000|2021-11-22 20:48:50|410.72|406.62|410.56|406.46|410.72|406.62|410.53|406.43|17
1637614140000|2021-11-22 20:49:00|410.54|406.44|410.53|406.43|410.61|406.51|410.47|406.37|11
1637614150000|2021-11-22 20:49:10|410.55|406.45|410.55|406.45|410.75|406.65|410.49|406.39|10
1637614160000|2021-11-22 20:49:20|410.54|406.44|410.46|406.36|410.74|406.64|410.44|406.34|23
1637614170000|2021-11-22 20:49:30|410.43|406.33|410.11|406.01|410.55|406.45|410.11|406.01|21
1637614180000|2021-11-22 20:49:40|410.1|406|409.57|405.47|410.14|406.04|409.57|405.47|32
1637614190000|2021-11-22 20:49:50|409.55|405.45|409.6|405.5|409.78|405.68|409.54|405.44|16
1637614200000|2021-11-22 20:50:00|409.72|405.62|409.56|405.46|409.72|405.62|409.52|405.42|17
1637614210000|2021-11-22 20:50:10|409.52|405.42|409.58|405.48|409.58|405.48|409.47|405.37|12
1637614220000|2021-11-22 20:50:20|409.59|405.49|409.56|405.46|409.7|405.6|409.51|405.41|13
1637614230000|2021-11-22 20:50:30|409.55|405.45|409.34|405.24|409.55|405.45|409.24|405.14|20
1637614240000|2021-11-22 20:50:40|409.33|405.23|409.43|405.33|409.44|405.34|409.33|405.23|26
1637614250000|2021-11-22 20:50:50|409.42|405.32|409.44|405.34|409.52|405.42|409.38|405.28|18
1637614260000|2021-11-22 20:51:00|409.45|405.35|409.5|405.4|409.64|405.54|409.4|405.3|24
1637614270000|2021-11-22 20:51:10|409.49|405.39|409.52|405.42|409.55|405.45|409.37|405.27|23
1637614280000|2021-11-22 20:51:20|409.53|405.43|409.6|405.5|409.6|405.5|409.42|405.32|14
1637614290000|2021-11-22 20:51:30|409.65|405.55|409.74|405.64|409.75|405.65|409.6|405.5|15
1637614300000|2021-11-22 20:51:40|409.68|405.58|409.37|405.27|409.79|405.69|409.37|405.27|31
1637614310000|2021-11-22 20:51:50|409.38|405.28|409.29|405.19|409.48|405.38|409.22|405.12|23
1637614320000|2021-11-22 20:52:00|409.27|405.17|409.14|405.04|409.29|405.19|409.14|405.04|15
1637614330000|2021-11-22 20:52:10|409.18|405.08|409.21|405.11|409.26|405.16|409.04|404.94|17
1637614340000|2021-11-22 20:52:20|409.24|405.14|409.47|405.37|409.47|405.37|409.13|405.03|20
1637614350000|2021-11-22 20:52:30|409.45|405.35|409.33|405.23|409.5|405.4|409.33|405.23|12
1637614360000|2021-11-22 20:52:40|409.31|405.21|409.33|405.23|409.35|405.25|409.25|405.15|7
1637614370000|2021-11-22 20:52:50|409.32|405.22|409.29|405.19|409.34|405.24|409.21|405.11|19
1637614380000|2021-11-22 20:53:00|409.31|405.21|409.11|405.01|409.31|405.21|409.08|404.98|16
1637614390000|2021-11-22 20:53:10|409.1|405|409.1|405|409.11|405.01|409.07|404.97|14
1637614400000|2021-11-22 20:53:20|409.11|405.01|409.12|405.02|409.12|405.02|409.1|405|4
1637614410000|2021-11-22 20:53:30|409.14|405.04|409.12|405.02|409.16|405.06|409.05|404.95|10
1637614420000|2021-11-22 20:53:40|409.09|404.99|409.14|405.04|409.18|405.08|409.03|404.93|27
1637614440000|2021-11-22 20:54:00|409.15|405.05|408.68|404.58|409.15|405.05|408.53|404.43|24
1637614450000|2021-11-22 20:54:10|408.7|404.6|409.08|404.98|409.09|404.99|408.6|404.5|24
1637614460000|2021-11-22 20:54:20|409.09|404.99|408.91|404.81|409.09|404.99|408.84|404.74|22
1637614470000|2021-11-22 20:54:30|408.92|404.82|408.89|404.79|408.92|404.82|408.81|404.71|11
1637614480000|2021-11-22 20:54:40|408.87|404.77|408.89|404.79|408.91|404.81|408.82|404.72|20
1637614490000|2021-11-22 20:54:50|408.9|404.8|408.92|404.82|409.03|404.93|408.86|404.76|19
1637614500000|2021-11-22 20:55:00|408.91|404.81|408.59|404.49|408.99|404.89|408.56|404.46|27
1637614510000|2021-11-22 20:55:10|408.6|404.5|409.13|405.03|409.13|405.03|408.51|404.41|29
1637614520000|2021-11-22 20:55:20|409.14|405.04|409.19|405.09|409.31|405.21|409.13|405.03|29
1637614530000|2021-11-22 20:55:30|409.18|405.08|408.79|404.69|409.19|405.09|408.79|404.69|27
1637614540000|2021-11-22 20:55:40|408.78|404.68|408.78|404.68|408.88|404.78|408.69|404.59|21
1637614550000|2021-11-22 20:55:50|408.77|404.67|408.74|404.64|408.84|404.74|408.71|404.61|18
1637614560000|2021-11-22 20:56:00|408.76|404.66|408.79|404.69|408.95|404.85|408.7|404.6|23
1637614570000|2021-11-22 20:56:10|408.76|404.66|408.97|404.87|409.03|404.93|408.76|404.66|21
1637614580000|2021-11-22 20:56:20|409.04|404.94|409.13|405.03|409.24|405.14|409.02|404.92|25
1637614590000|2021-11-22 20:56:30|409.2|405.1|409.58|405.48|409.58|405.48|409.19|405.09|24
1637614600000|2021-11-22 20:56:40|409.6|405.5|409.65|405.55|409.65|405.55|409.58|405.48|9
1637614610000|2021-11-22 20:56:50|409.63|405.53|409.97|405.87|409.97|405.87|409.62|405.52|24
1637614620000|2021-11-22 20:57:00|410|405.9|409.95|405.85|410.01|405.91|409.83|405.73|25
1637614630000|2021-11-22 20:57:10|409.96|405.86|410.25|406.15|410.25|406.15|409.88|405.78|21
1637614640000|2021-11-22 20:57:20|410.24|406.14|410.35|406.25|410.37|406.27|410.24|406.14|21
1637614650000|2021-11-22 20:57:30|410.32|406.22|410.57|406.47|410.57|406.47|410.24|406.14|23
1637614660000|2021-11-22 20:57:40|410.58|406.48|410.35|406.25|410.58|406.48|410.35|406.25|26
1637614670000|2021-11-22 20:57:50|410.34|406.24|410.15|406.05|410.37|406.27|410.15|406.05|29
1637614680000|2021-11-22 20:58:00|410.1|406|409.86|405.76|410.1|406|409.8|405.7|27
1637614690000|2021-11-22 20:58:10|410.01|405.91|409.57|405.47|410.01|405.91|409.57|405.47|23
1637614700000|2021-11-22 20:58:20|409.54|405.44|409.23|405.13|409.54|405.44|409.23|405.13|16
1637614710000|2021-11-22 20:58:30|409.2|405.1|409.05|404.95|409.2|405.1|409.02|404.92|22
1637614720000|2021-11-22 20:58:40|409.03|404.93|409.2|405.1|409.2|405.1|409.02|404.92|22
1637614730000|2021-11-22 20:58:50|409.17|405.07|409.27|405.17|409.27|405.17|409.17|405.07|17
1637614740000|2021-11-22 20:59:00|409.24|405.14|409.05|404.95|409.24|405.14|409.05|404.95|19
1637614750000|2021-11-22 20:59:10|409.06|404.96|409.04|404.94|409.15|405.05|409.04|404.94|18
1637614760000|2021-11-22 20:59:20|409.02|404.92|409.2|405.1|409.2|405.1|409.02|404.92|23
1637614770000|2021-11-22 20:59:30|409.16|405.06|409.43|405.33|409.53|405.43|409.09|404.99|26
1637614780000|2021-11-22 20:59:40|409.45|405.35|409.44|405.34|409.51|405.41|409.39|405.29|16
1637614790000|2021-11-22 20:59:50|409.42|405.32|409.4|405.3|409.5|405.4|409.38|405.28|27
1637614800000|2021-11-22 21:00:00|409.41|405.31|409.11|405.01|409.41|405.31|409.09|404.99|29
1637614810000|2021-11-22 21:00:10|409.08|404.98|409.13|405.03|409.33|405.23|409.04|404.94|25
1637614820000|2021-11-22 21:00:20|409.18|405.08|408.93|404.83|409.18|405.08|408.9|404.8|30
1637614830000|2021-11-22 21:00:30|408.96|404.86|408.87|404.77|408.97|404.87|408.86|404.76|6
1637614840000|2021-11-22 21:00:40|408.89|404.79|408.79|404.69|408.95|404.85|408.78|404.68|12
1637614850000|2021-11-22 21:00:50|408.81|404.71|409|404.9|409.03|404.93|408.79|404.69|17
1637614860000|2021-11-22 21:01:00|408.99|404.89|408.88|404.78|409.04|404.94|408.83|404.73|23
1637614870000|2021-11-22 21:01:10|408.85|404.75|408.88|404.78|408.91|404.81|408.82|404.72|26
1637614880000|2021-11-22 21:01:20|408.89|404.79|408.5|404.4|408.96|404.86|408.5|404.4|22
1637614890000|2021-11-22 21:01:30|408.51|404.41|408.3|404.2|408.51|404.41|408.23|404.13|26
1637614900000|2021-11-22 21:01:40|408.34|404.24|408.43|404.33|408.7|404.6|408.34|404.24|29
1637614910000|2021-11-22 21:01:50|408.44|404.34|408.26|404.16|408.44|404.34|408.26|404.16|18
1637614920000|2021-11-22 21:02:00|408.29|404.19|408.45|404.35|408.47|404.37|408.2|404.1|22
1637614930000|2021-11-22 21:02:10|408.44|404.34|408.32|404.22|408.44|404.34|408.22|404.12|21
1637614940000|2021-11-22 21:02:20|408.33|404.23|408.37|404.27|408.45|404.35|408.31|404.21|21
1637614950000|2021-11-22 21:02:30|408.36|404.26|408.21|404.11|408.41|404.31|408.21|404.11|23
1637614960000|2021-11-22 21:02:40|408.25|404.15|408.23|404.13|408.34|404.24|408.17|404.07|23
1637614970000|2021-11-22 21:02:50|408.17|404.07|408.7|404.6|408.7|404.6|408.08|403.98|24
1637614980000|2021-11-22 21:03:00|408.73|404.63|408.86|404.76|408.86|404.76|408.66|404.56|14
1637614990000|2021-11-22 21:03:10|408.87|404.77|409.38|405.28|409.4|405.3|408.83|404.73|18
1637615000000|2021-11-22 21:03:20|409.36|405.26|409.64|405.54|409.68|405.58|409.36|405.26|23
1637615010000|2021-11-22 21:03:30|409.73|405.63|409.45|405.35|409.73|405.63|409.45|405.35|14
1637615020000|2021-11-22 21:03:40|409.3|405.2|409.5|405.4|409.53|405.43|409.24|405.14|19
1637615030000|2021-11-22 21:03:50|409.52|405.42|409.72|405.62|409.73|405.63|409.5|405.4|18
1637615040000|2021-11-22 21:04:00|409.73|405.63|409.92|405.82|409.92|405.82|409.7|405.6|20
1637615050000|2021-11-22 21:04:10|409.91|405.81|409.81|405.71|409.98|405.88|409.65|405.55|21
1637615060000|2021-11-22 21:04:20|409.82|405.72|409.86|405.76|409.95|405.85|409.82|405.72|14
1637615070000|2021-11-22 21:04:30|409.82|405.72|409.83|405.73|409.91|405.81|409.69|405.59|20
1637615080000|2021-11-22 21:04:40|409.84|405.74|410.08|405.98|410.25|406.15|409.84|405.74|21
1637615090000|2021-11-22 21:04:50|410.06|405.96|410.33|406.23|410.37|406.27|410.06|405.96|18
1637615100000|2021-11-22 21:05:00|410.3|406.2|410.24|406.14|410.31|406.21|410.23|406.13|11
1637615110000|2021-11-22 21:05:10|410.23|406.13|410.19|406.09|410.23|406.13|410.17|406.07|9
1637615120000|2021-11-22 21:05:20|410.18|406.08|410.01|405.91|410.24|406.14|409.99|405.89|18
1637615130000|2021-11-22 21:05:30|410|405.9|410.09|405.99|410.12|406.02|410|405.9|18
1637615140000|2021-11-22 21:05:40|410.08|405.98|410.18|406.08|410.18|406.08|410.05|405.95|11
1637615150000|2021-11-22 21:05:50|410.19|406.09|409.9|405.8|410.19|406.09|409.89|405.79|23
1637615160000|2021-11-22 21:06:00|409.94|405.84|409.9|405.8|409.95|405.85|409.85|405.75|23
1637615170000|2021-11-22 21:06:10|409.91|405.81|410.12|406.02|410.19|406.09|409.91|405.81|26
1637615180000|2021-11-22 21:06:20|410.07|405.97|410.09|405.99|410.21|406.11|410.07|405.97|11
1637615190000|2021-11-22 21:06:30|410.08|405.98|410.14|406.04|410.17|406.07|410.02|405.92|16
1637615200000|2021-11-22 21:06:40|410.15|406.05|410.32|406.22|410.32|406.22|410.13|406.03|23
1637615210000|2021-11-22 21:06:50|410.34|406.24|410.58|406.48|410.63|406.53|410.29|406.19|19
1637615220000|2021-11-22 21:07:00|410.62|406.52|410.49|406.39|410.62|406.52|410.46|406.36|16
1637615230000|2021-11-22 21:07:10|410.48|406.38|410.43|406.33|410.5|406.4|410.39|406.29|15
1637615240000|2021-11-22 21:07:20|410.42|406.32|410.51|406.41|410.55|406.45|410.33|406.23|24
1637615250000|2021-11-22 21:07:30|410.56|406.46|410.22|406.12|410.56|406.46|410.22|406.12|25
1637615260000|2021-11-22 21:07:40|410.21|406.11|410.21|406.11|410.21|406.11|410.14|406.04|17
1637615270000|2021-11-22 21:07:50|410.17|406.07|410.23|406.13|410.27|406.17|410.17|406.07|13
1637615280000|2021-11-22 21:08:00|410.24|406.14|410.33|406.23|410.34|406.24|410.1|406|25
1637615290000|2021-11-22 21:08:10|410.39|406.29|409.96|405.86|410.39|406.29|409.94|405.84|21
1637615300000|2021-11-22 21:08:20|409.97|405.87|409.98|405.88|410.02|405.92|409.85|405.75|12
1637615310000|2021-11-22 21:08:30|409.99|405.89|409.38|405.28|409.99|405.89|409.37|405.27|25
1637615320000|2021-11-22 21:08:40|409.36|405.26|409.37|405.27|409.5|405.4|409.36|405.26|6
1637615330000|2021-11-22 21:08:50|409.39|405.29|409.18|405.08|409.42|405.32|409.06|404.96|21
1637615340000|2021-11-22 21:09:00|409.16|405.06|409.03|404.93|409.25|405.15|409|404.9|21
1637615350000|2021-11-22 21:09:10|409.05|404.95|409.24|405.14|409.25|405.15|409.02|404.92|19
1637615360000|2021-11-22 21:09:20|409.25|405.15|409.37|405.27|409.38|405.28|409.25|405.15|14
1637615370000|2021-11-22 21:09:30|409.34|405.24|408.98|404.88|409.37|405.27|408.98|404.88|22
1637615380000|2021-11-22 21:09:40|409.01|404.91|408.8|404.7|409.01|404.91|408.79|404.69|24
1637615390000|2021-11-22 21:09:50|408.78|404.68|408.3|404.2|408.78|404.68|408.29|404.19|24
1637615400000|2021-11-22 21:10:00|408.29|404.19|408.1|404|408.32|404.22|408.08|403.98|14
1637615410000|2021-11-22 21:10:10|408.2|404.1|408.53|404.43|408.58|404.48|408.08|403.98|23
1637615420000|2021-11-22 21:10:20|408.56|404.46|408.64|404.54|408.65|404.55|408.5|404.4|23
1637615430000|2021-11-22 21:10:30|408.66|404.56|408.44|404.34|408.79|404.69|408.39|404.29|33
1637615440000|2021-11-22 21:10:40|408.39|404.29|408.26|404.16|408.41|404.31|408.26|404.16|19
1637615450000|2021-11-22 21:10:50|408.28|404.18|408.1|404|408.36|404.26|408.1|404|29
1637615460000|2021-11-22 21:11:00|408.06|403.96|408.33|404.23|408.36|404.26|408|403.9|27
1637615470000|2021-11-22 21:11:10|408.34|404.24|408.47|404.37|408.47|404.37|408.3|404.2|15
1637615480000|2021-11-22 21:11:20|408.52|404.42|408.62|404.52|408.67|404.57|408.42|404.32|20
1637615490000|2021-11-22 21:11:30|408.61|404.51|408.85|404.75|408.85|404.75|408.61|404.51|16
1637615500000|2021-11-22 21:11:40|408.81|404.71|408.65|404.55|408.89|404.79|408.65|404.55|21
1637615510000|2021-11-22 21:11:50|408.64|404.54|408.65|404.55|408.71|404.61|408.63|404.53|7
1637615520000|2021-11-22 21:12:00|408.62|404.52|408.64|404.54|408.68|404.58|408.5|404.4|24
1637615530000|2021-11-22 21:12:10|408.62|404.52|408.92|404.82|408.93|404.83|408.62|404.52|22
1637615540000|2021-11-22 21:12:20|408.91|404.81|408.62|404.52|408.91|404.81|408.56|404.46|22
1637615550000|2021-11-22 21:12:30|408.6|404.5|408.65|404.55|408.74|404.64|408.6|404.5|25
1637615560000|2021-11-22 21:12:40|408.7|404.6|408.59|404.49|408.8|404.7|408.56|404.46|21
1637615570000|2021-11-22 21:12:50|408.58|404.48|408.6|404.5|408.64|404.54|408.5|404.4|20
1637615580000|2021-11-22 21:13:00|408.57|404.47|408.76|404.66|408.76|404.66|408.57|404.47|21
1637615590000|2021-11-22 21:13:10|408.77|404.67|408.87|404.77|408.88|404.78|408.7|404.6|19
1637615600000|2021-11-22 21:13:20|408.82|404.72|408.8|404.7|408.89|404.79|408.8|404.7|8
1637615610000|2021-11-22 21:13:30|408.86|404.76|408.95|404.85|409.01|404.91|408.86|404.76|16
1637615620000|2021-11-22 21:13:40|409|404.9|409.08|404.98|409.08|404.98|408.95|404.85|10
1637615630000|2021-11-22 21:13:50|409.09|404.99|409.08|404.98|409.27|405.17|409.02|404.92|28
1637615640000|2021-11-22 21:14:00|409.06|404.96|408.85|404.75|409.07|404.97|408.81|404.71|24
1637615650000|2021-11-22 21:14:10|408.84|404.74|408.93|404.83|408.93|404.83|408.82|404.72|21
1637615660000|2021-11-22 21:14:20|408.9|404.8|409.37|405.27|409.37|405.27|408.9|404.8|28
1637615670000|2021-11-22 21:14:30|409.39|405.29|409.38|405.28|409.58|405.48|409.35|405.25|24
1637615680000|2021-11-22 21:14:40|409.42|405.32|409.39|405.29|409.42|405.32|409.35|405.25|16
1637615690000|2021-11-22 21:14:50|409.4|405.3|409.15|405.05|409.4|405.3|409.11|405.01|26
1637615700000|2021-11-22 21:15:00|409.13|405.03|408.6|404.5|409.14|405.04|408.6|404.5|30
1637615710000|2021-11-22 21:15:10|408.58|404.48|408.16|404.06|408.58|404.48|408.15|404.05|25
1637615720000|2021-11-22 21:15:20|408.18|404.08|408.41|404.31|408.47|404.37|408.1|404|28
1637615730000|2021-11-22 21:15:30|408.4|404.3|408.38|404.28|408.49|404.39|408.3|404.2|22
1637615740000|2021-11-22 21:15:40|408.51|404.41|408.65|404.55|408.79|404.69|408.4|404.3|29
1637615750000|2021-11-22 21:15:50|408.67|404.57|408.85|404.75|408.85|404.75|408.53|404.43|23
1637615760000|2021-11-22 21:16:00|408.87|404.77|409.44|405.34|409.44|405.34|408.86|404.76|23
1637615770000|2021-11-22 21:16:10|409.45|405.35|409.73|405.63|409.87|405.77|409.43|405.33|25
1637615780000|2021-11-22 21:16:20|409.71|405.61|409.6|405.5|409.71|405.61|409.54|405.44|24
1637615790000|2021-11-22 21:16:30|409.57|405.47|409.27|405.17|409.57|405.47|409.2|405.1|32
1637615800000|2021-11-22 21:16:40|409.28|405.18|409|404.9|409.29|405.19|409|404.9|32
1637615810000|2021-11-22 21:16:50|408.97|404.87|408.49|404.39|409.01|404.91|408.49|404.39|28
1637615820000|2021-11-22 21:17:00|408.48|404.38|408.25|404.15|408.58|404.48|408.24|404.14|26
1637615830000|2021-11-22 21:17:10|408.27|404.17|408.44|404.34|408.44|404.34|408.23|404.13|19
1637615840000|2021-11-22 21:17:20|408.43|404.33|408.56|404.46|408.57|404.47|408.42|404.32|18
1637615850000|2021-11-22 21:17:30|408.58|404.48|408.88|404.78|408.9|404.8|408.58|404.48|22
1637615860000|2021-11-22 21:17:40|408.92|404.82|408.9|404.8|408.92|404.82|408.88|404.78|9
1637615870000|2021-11-22 21:17:50|408.89|404.79|408.86|404.76|408.93|404.83|408.86|404.76|6
1637615880000|2021-11-22 21:18:00|408.87|404.77|409.12|405.02|409.35|405.25|408.85|404.75|28
1637615890000|2021-11-22 21:18:10|409.11|405.01|409.1|405|409.25|405.15|409.05|404.95|22
1637615900000|2021-11-22 21:18:20|409.08|404.98|409.02|404.92|409.08|404.98|408.89|404.79|15
1637615910000|2021-11-22 21:18:30|409|404.9|409.81|405.71|409.81|405.71|409|404.9|29
1637615920000|2021-11-22 21:18:40|409.84|405.74|409.65|405.55|409.84|405.74|409.62|405.52|23
1637615930000|2021-11-22 21:18:50|409.64|405.54|409.48|405.38|409.64|405.54|409.44|405.34|16
1637615940000|2021-11-22 21:19:00|409.49|405.39|409.65|405.55|409.69|405.59|409.44|405.34|22
1637615950000|2021-11-22 21:19:10|409.64|405.54|409.65|405.55|409.66|405.56|409.4|405.3|31
1637615960000|2021-11-22 21:19:20|409.69|405.59|409.64|405.54|409.69|405.59|409.54|405.44|19
1637615970000|2021-11-22 21:19:30|409.63|405.53|409.5|405.4|409.64|405.54|409.5|405.4|8
1637615980000|2021-11-22 21:19:40|409.49|405.39|408.93|404.83|409.49|405.39|408.93|404.83|23
1637615990000|2021-11-22 21:19:50|408.94|404.84|408.98|404.88|409.02|404.92|408.82|404.72|30
1637616000000|2021-11-22 21:20:00|408.96|404.86|408.92|404.82|409.07|404.97|408.79|404.69|24
1637616010000|2021-11-22 21:20:10|408.95|404.85|408.47|404.37|408.98|404.88|408.47|404.37|31
1637616020000|2021-11-22 21:20:20|408.46|404.36|408.49|404.39|408.5|404.4|408.1|404|28
1637616030000|2021-11-22 21:20:30|408.48|404.38|408.61|404.51|408.77|404.67|408.43|404.33|27
1637616040000|2021-11-22 21:20:40|408.62|404.52|408.83|404.73|408.83|404.73|408.59|404.49|21
1637616050000|2021-11-22 21:20:50|408.82|404.72|408.97|404.87|409|404.9|408.81|404.71|22
1637616060000|2021-11-22 21:21:00|408.96|404.86|408.68|404.58|408.96|404.86|408.68|404.58|27
1637616070000|2021-11-22 21:21:10|408.69|404.59|408.89|404.79|408.9|404.8|408.61|404.51|22
1637616080000|2021-11-22 21:21:20|408.93|404.83|409.21|405.11|409.24|405.14|408.93|404.83|22
1637616090000|2021-11-22 21:21:30|409.2|405.1|408.85|404.75|409.2|405.1|408.85|404.75|21
1637616100000|2021-11-22 21:21:40|408.86|404.76|408.63|404.53|408.86|404.76|408.63|404.53|22
1637616110000|2021-11-22 21:21:50|408.64|404.54|408.69|404.59|408.69|404.59|408.6|404.5|14
1637616120000|2021-11-22 21:22:00|408.7|404.6|408.88|404.78|408.88|404.78|408.65|404.55|24
1637616130000|2021-11-22 21:22:10|408.87|404.77|409.01|404.91|409.01|404.91|408.77|404.67|23
1637616140000|2021-11-22 21:22:20|409|404.9|409.13|405.03|409.2|405.1|408.96|404.86|23
1637616150000|2021-11-22 21:22:30|409.12|405.02|408.99|404.89|409.12|405.02|408.97|404.87|20
1637616160000|2021-11-22 21:22:40|409|404.9|408.85|404.75|409|404.9|408.85|404.75|13
1637616170000|2021-11-22 21:22:50|408.88|404.78|408.94|404.84|409|404.9|408.88|404.78|13
1637616180000|2021-11-22 21:23:00|408.96|404.86|408.93|404.83|409|404.9|408.92|404.82|15
1637616190000|2021-11-22 21:23:10|408.97|404.87|408.94|404.84|408.99|404.89|408.9|404.8|9
1637616200000|2021-11-22 21:23:20|408.93|404.83|408.9|404.8|408.95|404.85|408.89|404.79|14
1637616210000|2021-11-22 21:23:30|408.91|404.81|408.82|404.72|408.92|404.82|408.81|404.71|17
1637616220000|2021-11-22 21:23:40|408.83|404.73|409.04|404.94|409.12|405.02|408.81|404.71|23
1637616230000|2021-11-22 21:23:50|409.08|404.98|409.18|405.08|409.18|405.08|409.05|404.95|16
1637616240000|2021-11-22 21:24:00|409.23|405.13|409.14|405.04|409.54|405.44|409.14|405.04|28
1637616250000|2021-11-22 21:24:10|409.1|405|409.18|405.08|409.21|405.11|409|404.9|10
1637616260000|2021-11-22 21:24:20|409.21|405.11|409.15|405.05|409.23|405.13|409.14|405.04|20
1637616270000|2021-11-22 21:24:30|409.16|405.06|409.41|405.31|409.41|405.31|409.16|405.06|12
1637616280000|2021-11-22 21:24:40|409.33|405.23|409.31|405.21|409.39|405.29|409.26|405.16|13
1637616290000|2021-11-22 21:24:50|409.32|405.22|409.26|405.16|409.33|405.23|409.25|405.15|18
1637616300000|2021-11-22 21:25:00|409.3|405.2|409.29|405.19|409.43|405.33|409.29|405.19|14
1637616310000|2021-11-22 21:25:10|409.3|405.2|408.94|404.84|409.3|405.2|408.79|404.69|23
1637616320000|2021-11-22 21:25:20|408.96|404.86|409.13|405.03|409.13|405.03|408.96|404.86|20
1637616330000|2021-11-22 21:25:30|409.12|405.02|409.69|405.59|409.83|405.73|409.12|405.02|29
1637616340000|2021-11-22 21:25:40|409.67|405.57|409.73|405.63|409.82|405.72|409.67|405.57|27
1637616350000|2021-11-22 21:25:50|409.77|405.67|409.65|405.55|409.77|405.67|409.64|405.54|14
1637616360000|2021-11-22 21:26:00|409.7|405.6|410.26|406.16|410.33|406.23|409.66|405.56|26
1637616370000|2021-11-22 21:26:10|410.27|406.17|410.09|405.99|410.42|406.32|410.07|405.97|29
1637616380000|2021-11-22 21:26:20|410.08|405.98|409.92|405.82|410.14|406.04|409.91|405.81|27
1637616390000|2021-11-22 21:26:30|409.95|405.85|409.98|405.88|410.06|405.96|409.89|405.79|17
1637616400000|2021-11-22 21:26:40|409.99|405.89|409.93|405.83|410.02|405.92|409.92|405.82|15
1637616410000|2021-11-22 21:26:50|409.94|405.84|409.96|405.86|409.98|405.88|409.9|405.8|20
1637616420000|2021-11-22 21:27:00|409.94|405.84|410.28|406.18|410.33|406.23|409.94|405.84|22
1637616430000|2021-11-22 21:27:10|410.3|406.2|410.12|406.02|410.32|406.22|410.08|405.98|29
1637616440000|2021-11-22 21:27:20|410.13|406.03|409.97|405.87|410.13|406.03|409.97|405.87|19
1637616450000|2021-11-22 21:27:30|409.93|405.83|409.94|405.84|409.98|405.88|409.88|405.78|17
1637616460000|2021-11-22 21:27:40|409.93|405.83|409.69|405.59|409.93|405.83|409.69|405.59|20
1637616470000|2021-11-22 21:27:50|409.71|405.61|409.54|405.44|409.78|405.68|409.54|405.44|24
1637616480000|2021-11-22 21:28:00|409.57|405.47|409.41|405.31|409.6|405.5|409.37|405.27|25
1637616490000|2021-11-22 21:28:10|409.42|405.32|409.26|405.16|409.42|405.32|409.23|405.13|20
1637616500000|2021-11-22 21:28:20|409.28|405.18|409.25|405.15|409.31|405.21|409.25|405.15|12
1637616510000|2021-11-22 21:28:30|409.26|405.16|409.28|405.18|409.35|405.25|409.26|405.16|5
1637616520000|2021-11-22 21:28:40|409.27|405.17|408.79|404.69|409.33|405.23|408.78|404.68|27
1637616530000|2021-11-22 21:28:50|408.8|404.7|408.73|404.63|408.88|404.78|408.73|404.63|25
1637616540000|2021-11-22 21:29:00|408.74|404.64|408.78|404.68|408.85|404.75|408.74|404.64|12
1637616550000|2021-11-22 21:29:10|408.77|404.67|408.61|404.51|408.79|404.69|408.6|404.5|20
1637616560000|2021-11-22 21:29:20|408.6|404.5|408.41|404.31|408.6|404.5|408.39|404.29|24
1637616570000|2021-11-22 21:29:30|408.39|404.29|408.38|404.28|408.43|404.33|408.38|404.28|11
1637616580000|2021-11-22 21:29:40|408.4|404.3|408.65|404.55|408.65|404.55|408.39|404.29|18
1637616590000|2021-11-22 21:29:50|408.64|404.54|408.63|404.53|408.64|404.54|408.49|404.39|16
1637616600000|2021-11-22 21:30:00|408.64|404.54|408.47|404.37|408.66|404.56|408.46|404.36|17
1637616610000|2021-11-22 21:30:10|408.48|404.38|408.81|404.71|408.81|404.71|408.4|404.3|21
1637616620000|2021-11-22 21:30:20|408.9|404.8|408.88|404.78|408.9|404.8|408.72|404.62|26
1637616630000|2021-11-22 21:30:30|408.87|404.77|408.97|404.87|409.04|404.94|408.87|404.77|23
1637616640000|2021-11-22 21:30:40|408.96|404.86|408.56|404.46|408.96|404.86|408.54|404.44|30
1637616650000|2021-11-22 21:30:50|408.59|404.49|408.6|404.5|408.73|404.63|408.56|404.46|25
1637616660000|2021-11-22 21:31:00|408.58|404.48|408.61|404.51|408.74|404.64|408.57|404.47|19
1637616670000|2021-11-22 21:31:10|408.58|404.48|408.64|404.54|408.67|404.57|408.51|404.41|21
1637616680000|2021-11-22 21:31:20|408.68|404.58|409.07|404.97|409.33|405.23|408.68|404.58|26
1637616690000|2021-11-22 21:31:30|409.1|405|409.15|405.05|409.25|405.15|409.09|404.99|22
1637616700000|2021-11-22 21:31:40|409.13|405.03|409.18|405.08|409.37|405.27|409.13|405.03|20
1637616710000|2021-11-22 21:31:50|409.19|405.09|409.21|405.11|409.21|405.11|409.18|405.08|6
1637616720000|2021-11-22 21:32:00|409.23|405.13|409.44|405.34|409.44|405.34|409.23|405.13|10
1637616730000|2021-11-22 21:32:10|409.46|405.36|409.61|405.51|409.61|405.51|409.45|405.35|10
1637616740000|2021-11-22 21:32:20|409.58|405.48|409.64|405.54|409.66|405.56|409.58|405.48|10
1637616750000|2021-11-22 21:32:30|409.61|405.51|409.56|405.46|409.64|405.54|409.53|405.43|14
1637616760000|2021-11-22 21:32:40|409.58|405.48|409.58|405.48|409.6|405.5|409.57|405.47|4
1637616770000|2021-11-22 21:32:50|409.55|405.45|409.78|405.68|409.78|405.68|409.55|405.45|14
1637616780000|2021-11-22 21:33:00|409.8|405.7|409.68|405.58|409.8|405.7|409.65|405.55|14
1637616790000|2021-11-22 21:33:10|409.7|405.6|409.8|405.7|409.8|405.7|409.64|405.54|17
1637616800000|2021-11-22 21:33:20|409.78|405.68|409.91|405.81|409.93|405.83|409.78|405.68|17
1637616810000|2021-11-22 21:33:30|409.95|405.85|411.04|406.94|411.04|406.94|409.9|405.8|28
1637616820000|2021-11-22 21:33:40|411|406.9|411.34|407.24|411.34|407.24|411|406.9|21
1637616830000|2021-11-22 21:33:50|411.38|407.28|411.74|407.64|411.74|407.64|411.3|407.2|23
1637616840000|2021-11-22 21:34:00|411.73|407.63|411.62|407.52|411.97|407.87|411.51|407.41|29
1637616850000|2021-11-22 21:34:10|411.58|407.48|411.98|407.88|411.98|407.88|411.58|407.48|30
1637616860000|2021-11-22 21:34:20|411.96|407.86|412.08|407.98|412.09|407.99|411.92|407.82|13
1637616870000|2021-11-22 21:34:30|412.1|408|411.57|407.47|412.1|408|411.53|407.43|27
1637616880000|2021-11-22 21:34:40|411.61|407.51|411.55|407.45|411.67|407.57|411.5|407.4|26
1637616890000|2021-11-22 21:34:50|411.56|407.46|411.58|407.48|411.58|407.48|411.14|407.04|31
1637616900000|2021-11-22 21:35:00|411.59|407.49|411.42|407.32|411.67|407.57|411.42|407.32|31
1637616910000|2021-11-22 21:35:10|411.44|407.34|411.64|407.54|411.67|407.57|411.4|407.3|12
1637616920000|2021-11-22 21:35:20|411.67|407.57|411.75|407.65|411.82|407.72|411.63|407.53|19
1637616930000|2021-11-22 21:35:30|411.79|407.69|411.67|407.57|411.81|407.71|411.65|407.55|18
1637616940000|2021-11-22 21:35:40|411.65|407.55|411.77|407.67|411.79|407.69|411.56|407.46|22
1637616950000|2021-11-22 21:35:50|411.68|407.58|411.86|407.76|411.87|407.77|411.63|407.53|18
1637616960000|2021-11-22 21:36:00|411.87|407.77|411.61|407.51|411.87|407.77|411.61|407.51|22
1637616970000|2021-11-22 21:36:10|411.71|407.61|411.53|407.43|411.71|407.61|411.52|407.42|9
1637616980000|2021-11-22 21:36:20|411.52|407.42|411.73|407.63|411.73|407.63|411.52|407.42|17
1637616990000|2021-11-22 21:36:30|411.74|407.64|412.15|408.05|412.15|408.05|411.73|407.63|24
1637617000000|2021-11-22 21:36:40|412.16|408.06|411.83|407.73|412.26|408.16|411.75|407.65|29
1637617010000|2021-11-22 21:36:50|411.84|407.74|412.07|407.97|412.11|408.01|411.84|407.74|29
1637617020000|2021-11-22 21:37:00|412.05|407.95|412.03|407.93|412.11|408.01|411.96|407.86|25
1637617030000|2021-11-22 21:37:10|412.12|408.02|411.79|407.69|412.14|408.04|411.77|407.67|20
1637617040000|2021-11-22 21:37:20|411.8|407.7|411.55|407.45|411.8|407.7|411.55|407.45|22
1637617050000|2021-11-22 21:37:30|411.53|407.43|411.37|407.27|411.57|407.47|411.34|407.24|32
1637617060000|2021-11-22 21:37:40|411.36|407.26|411.04|406.94|411.36|407.26|411|406.9|27
1637617070000|2021-11-22 21:37:50|411.08|406.98|411.33|407.23|411.33|407.23|411.03|406.93|26
1637617080000|2021-11-22 21:38:00|411.32|407.22|411.2|407.1|411.39|407.29|411.19|407.09|28
1637617090000|2021-11-22 21:38:10|411.19|407.09|411.03|406.93|411.23|407.13|411.03|406.93|26
1637617100000|2021-11-22 21:38:20|410.99|406.89|411.35|407.25|411.5|407.4|410.97|406.87|30
1637617110000|2021-11-22 21:38:30|411.36|407.26|411.22|407.12|411.42|407.32|411.18|407.08|29
1637617120000|2021-11-22 21:38:40|411.24|407.14|411.44|407.34|411.48|407.38|411.23|407.13|19
1637617130000|2021-11-22 21:38:50|411.43|407.33|411.07|406.97|411.43|407.33|411.03|406.93|26
1637617140000|2021-11-22 21:39:00|411.08|406.98|411.26|407.16|411.26|407.16|411.02|406.92|25
1637617150000|2021-11-22 21:39:10|411.31|407.21|411.38|407.28|411.41|407.31|411.28|407.18|21
1637617160000|2021-11-22 21:39:20|411.41|407.31|411.4|407.3|411.44|407.34|411.34|407.24|15
1637617170000|2021-11-22 21:39:30|411.54|407.44|411.6|407.5|411.68|407.58|411.44|407.34|19
1637617180000|2021-11-22 21:39:40|411.61|407.51|411.62|407.52|411.72|407.62|411.59|407.49|12
1637617190000|2021-11-22 21:39:50|411.63|407.53|411.67|407.57|411.68|407.58|411.62|407.52|8
1637617200000|2021-11-22 21:40:00|411.68|407.58|411.59|407.49|411.68|407.58|411.43|407.33|21
1637617210000|2021-11-22 21:40:10|411.6|407.5|411.38|407.28|411.61|407.51|411.38|407.28|27
1637617220000|2021-11-22 21:40:20|411.39|407.29|411.22|407.12|411.53|407.43|411.22|407.12|20
1637617230000|2021-11-22 21:40:30|411.21|407.11|411.2|407.1|411.26|407.16|411.13|407.03|22
1637617240000|2021-11-22 21:40:40|411.21|407.11|411.14|407.04|411.24|407.14|411.14|407.04|14
1637617250000|2021-11-22 21:40:50|411.13|407.03|411.12|407.02|411.18|407.08|411.1|407|18
1637617260000|2021-11-22 21:41:00|411.09|406.99|411.1|407|411.17|407.07|411.07|406.97|17
1637617270000|2021-11-22 21:41:10|411.11|407.01|411.23|407.13|411.23|407.13|411.11|407.01|10
1637617280000|2021-11-22 21:41:20|411.24|407.14|411.17|407.07|411.24|407.14|411.17|407.07|11
1637617290000|2021-11-22 21:41:30|411.19|407.09|411.01|406.91|411.19|407.09|410.9|406.8|20
1637617300000|2021-11-22 21:41:40|410.93|406.83|410.7|406.6|411.04|406.94|410.7|406.6|31
1637617310000|2021-11-22 21:41:50|410.69|406.59|410.53|406.43|410.69|406.59|410.53|406.43|19
1637617320000|2021-11-22 21:42:00|410.55|406.45|410.89|406.79|410.93|406.83|410.5|406.4|28
1637617330000|2021-11-22 21:42:10|410.87|406.77|410.85|406.75|410.91|406.81|410.81|406.71|24
1637617340000|2021-11-22 21:42:20|410.79|406.69|410.83|406.73|410.87|406.77|410.71|406.61|21
1637617350000|2021-11-22 21:42:30|410.84|406.74|410.77|406.67|410.92|406.82|410.77|406.67|16
1637617360000|2021-11-22 21:42:40|410.81|406.71|410.89|406.79|410.89|406.79|410.75|406.65|16
1637617370000|2021-11-22 21:42:50|410.91|406.81|410.9|406.8|410.96|406.86|410.86|406.76|23
1637617380000|2021-11-22 21:43:00|410.89|406.79|410.8|406.7|410.96|406.86|410.8|406.7|21
1637617390000|2021-11-22 21:43:10|410.83|406.73|410.77|406.67|410.89|406.79|410.77|406.67|27
1637617400000|2021-11-22 21:43:20|410.8|406.7|410.83|406.73|410.89|406.79|410.79|406.69|26
1637617410000|2021-11-22 21:43:30|410.82|406.72|410.89|406.79|410.91|406.81|410.81|406.71|11
1637617420000|2021-11-22 21:43:40|410.88|406.78|410.79|406.69|410.88|406.78|410.6|406.5|25
1637617430000|2021-11-22 21:43:50|410.78|406.68|410.78|406.68|410.79|406.69|410.77|406.67|6
1637617440000|2021-11-22 21:44:00|410.77|406.67|410.78|406.68|410.89|406.79|410.71|406.61|15
1637617450000|2021-11-22 21:44:10|410.79|406.69|411.03|406.93|411.08|406.98|410.69|406.59|23
1637617460000|2021-11-22 21:44:20|411.1|407|411.16|407.06|411.18|407.08|411.08|406.98|16
1637617470000|2021-11-22 21:44:30|411.17|407.07|411.13|407.03|411.18|407.08|411.13|407.03|6
1637617480000|2021-11-22 21:44:40|411.11|407.01|410.97|406.87|411.11|407.01|410.93|406.83|17
1637617490000|2021-11-22 21:44:50|410.98|406.88|411.06|406.96|411.09|406.99|410.91|406.81|17
1637617500000|2021-11-22 21:45:00|411.04|406.94|411.4|407.3|411.52|407.42|411.03|406.93|26
1637617510000|2021-11-22 21:45:10|411.39|407.29|411.56|407.46|411.7|407.6|411.39|407.29|20
1637617520000|2021-11-22 21:45:20|411.58|407.48|411.43|407.33|411.58|407.48|411.39|407.29|28
1637617530000|2021-11-22 21:45:30|411.38|407.28|411.2|407.1|411.4|407.3|411.16|407.06|25
1637617540000|2021-11-22 21:45:40|411.21|407.11|411.07|406.97|411.28|407.18|411.03|406.93|25
1637617550000|2021-11-22 21:45:50|411.08|406.98|410.82|406.72|411.09|406.99|410.81|406.71|20
1637617560000|2021-11-22 21:46:00|410.8|406.7|410.89|406.79|410.9|406.8|410.8|406.7|17
1637617570000|2021-11-22 21:46:10|410.9|406.8|411.04|406.94|411.07|406.97|410.9|406.8|17
1637617580000|2021-11-22 21:46:20|411.02|406.92|410.71|406.61|411.1|407|410.71|406.61|26
1637617590000|2021-11-22 21:46:30|410.7|406.6|410.46|406.36|410.7|406.6|410.44|406.34|26
1637617600000|2021-11-22 21:46:40|410.44|406.34|410.28|406.18|410.48|406.38|410.27|406.17|18
1637617610000|2021-11-22 21:46:50|410.27|406.17|410.32|406.22|410.33|406.23|410.22|406.12|9
1637617620000|2021-11-22 21:47:00|410.3|406.2|410.33|406.23|410.52|406.42|410.3|406.2|19
1637617630000|2021-11-22 21:47:10|410.3|406.2|410.18|406.08|410.32|406.22|410.15|406.05|15
1637617640000|2021-11-22 21:47:20|410.16|406.06|410.1|406|410.16|406.06|410.03|405.93|24
1637617650000|2021-11-22 21:47:30|410.12|406.02|410.55|406.45|410.55|406.45|410.05|405.95|27
1637617660000|2021-11-22 21:47:40|410.59|406.49|410.4|406.3|410.61|406.51|410.37|406.27|27
1637617670000|2021-11-22 21:47:50|410.39|406.29|409.52|405.42|410.39|406.29|409.5|405.4|22
1637617680000|2021-11-22 21:48:00|409.6|405.5|409.57|405.47|409.75|405.65|409.55|405.45|34
1637617690000|2021-11-22 21:48:10|409.58|405.48|409.69|405.59|409.76|405.66|409.52|405.42|26
1637617700000|2021-11-22 21:48:20|409.68|405.58|409.88|405.78|409.88|405.78|409.62|405.52|23
1637617710000|2021-11-22 21:48:30|409.93|405.83|409.95|405.85|410.03|405.93|409.91|405.81|15
1637617720000|2021-11-22 21:48:40|409.91|405.81|410.17|406.07|410.17|406.07|409.88|405.78|25
1637617730000|2021-11-22 21:48:50|410.16|406.06|410.13|406.03|410.17|406.07|410.1|406|13
1637617740000|2021-11-22 21:49:00|410.14|406.04|409.92|405.82|410.14|406.04|409.89|405.79|23
1637617750000|2021-11-22 21:49:10|409.91|405.81|410.28|406.18|410.32|406.22|409.87|405.77|23
1637617760000|2021-11-22 21:49:20|410.26|406.16|410.32|406.22|410.36|406.26|410.2|406.1|19
1637617770000|2021-11-22 21:49:30|410.34|406.24|410.37|406.27|410.38|406.28|410.24|406.14|13
1637617780000|2021-11-22 21:49:40|410.41|406.31|410.49|406.39|410.59|406.49|410.4|406.3|14
1637617790000|2021-11-22 21:49:50|410.57|406.47|410.51|406.41|410.57|406.47|410.48|406.38|7
1637617800000|2021-11-22 21:50:00|410.53|406.43|410.51|406.41|410.59|406.49|410.43|406.33|16
1637617810000|2021-11-22 21:50:10|410.48|406.38|410.27|406.17|410.51|406.41|410.25|406.15|25
1637617820000|2021-11-22 21:50:20|410.28|406.18|410.39|406.29|410.4|406.3|410.24|406.14|24
1637617830000|2021-11-22 21:50:30|410.45|406.35|410.5|406.4|410.5|406.4|410.36|406.26|16
1637617840000|2021-11-22 21:50:40|410.49|406.39|410.51|406.41|410.51|406.41|410.36|406.26|11
1637617850000|2021-11-22 21:50:50|410.62|406.52|410.49|406.39|410.62|406.52|410.4|406.3|16
1637617860000|2021-11-22 21:51:00|410.51|406.41|410.57|406.47|410.66|406.56|410.46|406.36|12
1637617870000|2021-11-22 21:51:10|410.58|406.48|410.66|406.56|410.66|406.56|410.55|406.45|13
1637617880000|2021-11-22 21:51:20|410.65|406.55|410.65|406.55|410.66|406.56|410.61|406.51|13
1637617890000|2021-11-22 21:51:30|410.63|406.53|410.66|406.56|410.66|406.56|410.63|406.53|5
1637617900000|2021-11-22 21:51:40|410.65|406.55|410.66|406.56|410.77|406.67|410.59|406.49|8
1637617910000|2021-11-22 21:51:50|410.67|406.57|410.75|406.65|410.75|406.65|410.67|406.57|8
1637617920000|2021-11-22 21:52:00|410.8|406.7|411.02|406.92|411.02|406.92|410.8|406.7|11
1637617930000|2021-11-22 21:52:10|411.01|406.91|411.02|406.92|411.02|406.92|411.01|406.91|8
1637617940000|2021-11-22 21:52:20|411.03|406.93|411.16|407.06|411.16|407.06|411.02|406.92|14
1637617950000|2021-11-22 21:52:30|411.15|407.05|411.16|407.06|411.17|407.07|411.15|407.05|6
1637617960000|2021-11-22 21:52:40|411.24|407.14|411.45|407.35|411.5|407.4|411.24|407.14|15
1637617970000|2021-11-22 21:52:50|411.49|407.39|411.64|407.54|411.7|407.6|411.49|407.39|21
1637617980000|2021-11-22 21:53:00|411.68|407.58|411.72|407.62|411.73|407.63|411.56|407.46|24
1637617990000|2021-11-22 21:53:10|411.74|407.64|411.75|407.65|411.77|407.67|411.7|407.6|14
1637618000000|2021-11-22 21:53:20|411.76|407.66|411.7|407.6|411.78|407.68|411.67|407.57|21
1637618010000|2021-11-22 21:53:30|411.73|407.63|411.66|407.56|411.79|407.69|411.63|407.53|20
1637618020000|2021-11-22 21:53:40|411.65|407.55|411.65|407.55|411.66|407.56|411.65|407.55|3
1637618030000|2021-11-22 21:53:50|411.67|407.57|411.74|407.64|411.8|407.7|411.65|407.55|12
1637618040000|2021-11-22 21:54:00|411.72|407.62|411.72|407.62|411.83|407.73|411.71|407.61|17
1637618050000|2021-11-22 21:54:10|411.69|407.59|411.62|407.52|411.77|407.67|411.5|407.4|22
1637618060000|2021-11-22 21:54:20|411.61|407.51|411.65|407.55|411.69|407.59|411.48|407.38|12
1637618070000|2021-11-22 21:54:30|411.69|407.59|411.64|407.54|411.76|407.66|411.64|407.54|11
1637618080000|2021-11-22 21:54:40|411.74|407.64|411.76|407.66|411.8|407.7|411.74|407.64|9
1637618090000|2021-11-22 21:54:50|411.78|407.68|411.72|407.62|411.83|407.73|411.7|407.6|12
1637618100000|2021-11-22 21:55:00|411.7|407.6|411.58|407.48|411.7|407.6|411.56|407.46|9
1637618110000|2021-11-22 21:55:10|411.57|407.47|411.75|407.65|411.78|407.68|411.56|407.46|11
1637618120000|2021-11-22 21:55:20|411.76|407.66|411.67|407.57|411.77|407.67|411.65|407.55|8
1637618130000|2021-11-22 21:55:30|411.64|407.54|411.73|407.63|411.77|407.67|411.64|407.54|7
1637618140000|2021-11-22 21:55:40|411.76|407.66|411.71|407.61|411.79|407.69|411.7|407.6|11
1637618150000|2021-11-22 21:55:50|411.7|407.6|411.76|407.66|411.79|407.69|411.7|407.6|10
1637618160000|2021-11-22 21:56:00|411.72|407.62|411.89|407.79|411.89|407.79|411.72|407.62|13
1637618170000|2021-11-22 21:56:10|411.82|407.72|411.84|407.74|411.9|407.8|411.82|407.72|5
1637618180000|2021-11-22 21:56:20|411.83|407.73|411.8|407.7|411.86|407.76|411.8|407.7|7
1637618190000|2021-11-22 21:56:30|411.82|407.72|411.69|407.59|411.82|407.72|411.65|407.55|5
1637618200000|2021-11-22 21:56:40|411.7|407.6|411.8|407.7|411.8|407.7|411.7|407.6|8
1637618210000|2021-11-22 21:56:50|411.81|407.71|411.8|407.7|411.82|407.72|411.76|407.66|10
1637618220000|2021-11-22 21:57:00|411.82|407.72|411.86|407.76|411.86|407.76|411.8|407.7|8
1637618230000|2021-11-22 21:57:10|411.88|407.78|411.88|407.78|411.9|407.8|411.88|407.78|5
1637618240000|2021-11-22 21:57:20|411.87|407.77|412.13|408.03|412.14|408.04|411.81|407.71|20
1637618250000|2021-11-22 21:57:30|412.15|408.05|412.12|408.02|412.18|408.08|412.11|408.01|13
1637618260000|2021-11-22 21:57:40|412.1|408|412.11|408.01|412.16|408.06|412.06|407.96|11
1637618270000|2021-11-22 21:57:50|412.1|408|412.07|407.97|412.2|408.1|412.05|407.95|12
1637618280000|2021-11-22 21:58:00|412.11|408.01|412.17|408.07|412.2|408.1|412.07|407.97|16
1637618290000|2021-11-22 21:58:10|412.15|408.05|412.12|408.02|412.18|408.08|412.05|407.95|8
1637618300000|2021-11-22 21:58:20|412.07|407.97|412.06|407.96|412.12|408.02|411.94|407.84|18
1637618310000|2021-11-22 21:58:30|412.1|408|412.08|407.98|412.15|408.05|412.03|407.93|20
1637618320000|2021-11-22 21:58:40|412.07|407.97|411.99|407.89|412.09|407.99|411.99|407.89|14
1637618330000|2021-11-22 21:58:50|412.02|407.92|412.01|407.91|412.02|407.92|411.98|407.88|5
1637618340000|2021-11-22 21:59:00|412.03|407.93|412.04|407.94|412.11|408.01|411.98|407.88|15
1637618350000|2021-11-22 21:59:10|412.01|407.91|412.04|407.94|412.08|407.98|411.99|407.89|10
1637618360000|2021-11-22 21:59:20|412.07|407.97|412.07|407.97|412.13|408.03|412.04|407.94|13
1637618370000|2021-11-22 21:59:30|412.08|407.98|412.09|407.99|412.1|408|412.08|407.98|3
1637618380000|2021-11-22 21:59:40|412.11|408.01|412.12|408.02|412.12|408.02|412.11|408.01|2
1637618390000|2021-11-22 21:59:50|412.11|408.01|412.09|407.99|412.12|408.02|412.09|407.99|6
1637618400000|2021-11-22 22:00:00|412.1|408|412.01|407.91|412.11|408.01|411.98|407.88|12
1637618410000|2021-11-22 22:00:10|411.94|407.84|412.04|407.94|412.08|407.98|411.94|407.84|22
1637618420000|2021-11-22 22:00:20|412.06|407.96|412.08|407.98|412.08|407.98|412.02|407.92|11
1637618430000|2021-11-22 22:00:30|412.07|407.97|412.07|407.97|412.08|407.98|412.05|407.95|8
1637618450000|2021-11-22 22:00:50|412.01|407.91|412.13|408.03|412.13|408.03|411.96|407.86|20
1637618460000|2021-11-22 22:01:00|412.11|408.01|412.2|408.1|412.23|408.13|412.11|408.01|15
1637618470000|2021-11-22 22:01:10|412.18|408.08|412.28|408.18|412.28|408.18|412.18|408.08|14
1637618480000|2021-11-22 22:01:20|412.3|408.2|412.31|408.21|412.31|408.21|412.29|408.19|8
1637618490000|2021-11-22 22:01:30|412.3|408.2|412.19|408.09|412.34|408.24|412.18|408.08|17
1637618500000|2021-11-22 22:01:40|412.15|408.05|412.15|408.05|412.15|408.05|412.15|408.05|1
1637618520000|2021-11-22 22:02:00|412.16|408.06|412.16|408.06|412.17|408.07|412.15|408.05|7
1637618530000|2021-11-22 22:02:10|412.19|408.09|412.26|408.16|412.26|408.16|412.16|408.06|22
1637618540000|2021-11-22 22:02:20|412.29|408.19|412.33|408.23|412.34|408.24|412.29|408.19|8
1637618550000|2021-11-22 22:02:30|412.31|408.21|412.28|408.18|412.33|408.23|412.28|408.18|5
1637618560000|2021-11-22 22:02:40|412.29|408.19|412.33|408.23|412.33|408.23|412.29|408.19|8
1637618570000|2021-11-22 22:02:50|412.35|408.25|412.5|408.4|412.5|408.4|412.33|408.23|14
1637618580000|2021-11-22 22:03:00|412.48|408.38|412.47|408.37|412.48|408.38|412.47|408.37|2
1637618590000|2021-11-22 22:03:10|412.45|408.35|412.63|408.53|412.64|408.54|412.45|408.35|11
1637618600000|2021-11-22 22:03:20|412.64|408.54|412.69|408.59|412.69|408.59|412.63|408.53|18
1637618610000|2021-11-22 22:03:30|412.68|408.58|412.68|408.58|412.89|408.79|412.68|408.58|20
1637618620000|2021-11-22 22:03:40|412.57|408.47|412.66|408.56|412.67|408.57|412.53|408.43|21
1637618630000|2021-11-22 22:03:50|412.67|408.57|412.84|408.74|412.84|408.74|412.67|408.57|13
1637618640000|2021-11-22 22:04:00|412.86|408.76|412.88|408.78|412.89|408.79|412.84|408.74|16
1637618650000|2021-11-22 22:04:10|412.9|408.8|412.9|408.8|412.9|408.8|412.9|408.8|1
1637618660000|2021-11-22 22:04:20|412.91|408.81|412.94|408.84|412.94|408.84|412.91|408.81|7
1637618670000|2021-11-22 22:04:30|412.95|408.85|413|408.9|413|408.9|412.91|408.81|12
1637618680000|2021-11-22 22:04:40|413.03|408.93|413.05|408.95|413.07|408.97|413.03|408.93|4
1637618690000|2021-11-22 22:04:50|413.07|408.97|413.05|408.95|413.15|409.05|413.05|408.95|25
1637618700000|2021-11-22 22:05:00|413.08|408.98|413.05|408.95|413.08|408.98|413.04|408.94|4
1637618710000|2021-11-22 22:05:10|413.07|408.97|413.09|408.99|413.23|409.13|413.07|408.97|13
1637618720000|2021-11-22 22:05:20|413.1|409|413.04|408.94|413.11|409.01|413.04|408.94|7
1637618730000|2021-11-22 22:05:30|413.03|408.93|413.04|408.94|413.05|408.95|413.03|408.93|6
1637618740000|2021-11-22 22:05:40|413.05|408.95|413.09|408.99|413.11|409.01|413.04|408.94|11
1637618750000|2021-11-22 22:05:50|413.14|409.04|413.25|409.15|413.27|409.17|413.12|409.02|16
1637618760000|2021-11-22 22:06:00|413.26|409.16|413.37|409.27|413.48|409.38|413.26|409.16|26
1637618770000|2021-11-22 22:06:10|413.36|409.26|413.46|409.36|413.48|409.38|413.36|409.26|15
1637618780000|2021-11-22 22:06:20|413.47|409.37|413.32|409.22|413.47|409.37|413.32|409.22|10
1637618790000|2021-11-22 22:06:30|413.31|409.21|413.08|408.98|413.32|409.22|413|408.9|21
1637618800000|2021-11-22 22:06:40|413.02|408.92|412.97|408.87|413.02|408.92|412.97|408.87|7
1637618810000|2021-11-22 22:06:50|412.98|408.88|413.11|409.01|413.11|409.01|412.97|408.87|10
1637618820000|2021-11-22 22:07:00|413.1|409|413.12|409.02|413.2|409.1|413.1|409|9
1637618830000|2021-11-22 22:07:10|413.11|409.01|412.94|408.84|413.11|409.01|412.82|408.72|25
1637618840000|2021-11-22 22:07:20|412.92|408.82|412.76|408.66|412.94|408.84|412.76|408.66|16
1637618850000|2021-11-22 22:07:30|412.75|408.65|412.67|408.57|412.77|408.67|412.56|408.46|16
1637618860000|2021-11-22 22:07:40|412.65|408.55|412.75|408.65|412.76|408.66|412.65|408.55|10
1637618870000|2021-11-22 22:07:50|412.76|408.66|412.77|408.67|412.81|408.71|412.75|408.65|14
1637618880000|2021-11-22 22:08:00|412.72|408.62|412.72|408.62|412.72|408.62|412.72|408.62|1
1637618890000|2021-11-22 22:08:10|412.7|408.6|412.7|408.6|412.7|408.6|412.7|408.6|1
1637618900000|2021-11-22 22:08:20|412.67|408.57|412.63|408.53|412.67|408.57|412.62|408.52|10
1637618910000|2021-11-22 22:08:30|412.61|408.51|412.47|408.37|412.61|408.51|412.45|408.35|20
1637618920000|2021-11-22 22:08:40|412.45|408.35|412.63|408.53|412.66|408.56|412.45|408.35|18
1637618930000|2021-11-22 22:08:50|412.61|408.51|412.61|408.51|412.63|408.53|412.61|408.51|11
1637618940000|2021-11-22 22:09:00|412.6|408.5|412.64|408.54|412.67|408.57|412.53|408.43|11
1637618950000|2021-11-22 22:09:10|412.63|408.53|412.66|408.56|412.66|408.56|412.63|408.53|5
1637618960000|2021-11-22 22:09:20|412.64|408.54|412.55|408.45|412.65|408.55|412.55|408.45|13
1637618970000|2021-11-22 22:09:30|412.57|408.47|412.49|408.39|412.57|408.47|412.49|408.39|12
1637618980000|2021-11-22 22:09:40|412.47|408.37|412.41|408.31|412.47|408.37|412.34|408.24|15
1637618990000|2021-11-22 22:09:50|412.43|408.33|412.38|408.28|412.43|408.33|412.38|408.28|9
1637619000000|2021-11-22 22:10:00|412.33|408.23|412.38|408.28|412.38|408.28|412.33|408.23|3
1637619010000|2021-11-22 22:10:10|412.41|408.31|412.52|408.42|412.52|408.42|412.38|408.28|9
1637619020000|2021-11-22 22:10:20|412.51|408.41|412.66|408.56|412.7|408.6|412.51|408.41|11
1637619030000|2021-11-22 22:10:30|412.71|408.61|412.45|408.35|412.71|408.61|412.44|408.34|21
1637619040000|2021-11-22 22:10:40|412.5|408.4|412.37|408.27|412.5|408.4|412.32|408.22|13
1637619050000|2021-11-22 22:10:50|412.35|408.25|412.38|408.28|412.42|408.32|412.35|408.25|7
1637619060000|2021-11-22 22:11:00|412.39|408.29|412.41|408.31|412.48|408.38|412.35|408.25|13
1637619070000|2021-11-22 22:11:10|412.33|408.23|412.41|408.31|412.48|408.38|412.33|408.23|8
1637619080000|2021-11-22 22:11:20|412.39|408.29|412.39|408.29|412.39|408.29|412.39|408.29|1
1637619090000|2021-11-22 22:11:30|412.36|408.26|412.3|408.2|412.36|408.26|412.3|408.2|7
1637619100000|2021-11-22 22:11:40|412.31|408.21|412.23|408.13|412.41|408.31|412.23|408.13|9
1637619110000|2021-11-22 22:11:50|412.24|408.14|412.26|408.16|412.26|408.16|412.19|408.09|8
1637619120000|2021-11-22 22:12:00|412.27|408.17|412.28|408.18|412.28|408.18|412.27|408.17|4
1637619130000|2021-11-22 22:12:10|412.27|408.17|412.24|408.14|412.27|408.17|412.24|408.14|9
1637619140000|2021-11-22 22:12:20|412.16|408.06|412.16|408.06|412.2|408.1|412.16|408.06|5
1637619150000|2021-11-22 22:12:30|412.13|408.03|412.19|408.09|412.23|408.13|412.13|408.03|4
1637619160000|2021-11-22 22:12:40|412.2|408.1|412.25|408.15|412.25|408.15|412.05|407.95|11
1637619170000|2021-11-22 22:12:50|412.26|408.16|412.35|408.25|412.37|408.27|412.26|408.16|7
1637619180000|2021-11-22 22:13:00|412.37|408.27|412.16|408.06|412.37|408.27|412.16|408.06|14
1637619190000|2021-11-22 22:13:10|412.15|408.05|412.29|408.19|412.29|408.19|412.15|408.05|7
1637619200000|2021-11-22 22:13:20|412.2|408.1|412.17|408.07|412.26|408.16|412.14|408.04|12
1637619210000|2021-11-22 22:13:30|412.24|408.14|412.3|408.2|412.3|408.2|412.24|408.14|3
1637619220000|2021-11-22 22:13:40|412.31|408.21|412.4|408.3|412.44|408.34|412.2|408.1|17
1637619230000|2021-11-22 22:13:50|412.41|408.31|412.36|408.26|412.41|408.31|412.33|408.23|16
1637619240000|2021-11-22 22:14:00|412.39|408.29|412.36|408.26|412.39|408.29|412.36|408.26|2
1637619260000|2021-11-22 22:14:20|412.33|408.23|412.12|408.02|412.33|408.23|412.12|408.02|10
1637619270000|2021-11-22 22:14:30|412.11|408.01|412.15|408.05|412.18|408.08|412.1|408|12
1637619280000|2021-11-22 22:14:40|412.12|408.02|412.25|408.15|412.29|408.19|412.12|408.02|15
1637619290000|2021-11-22 22:14:50|412.24|408.14|412.26|408.16|412.26|408.16|412.19|408.09|13
1637619300000|2021-11-22 22:15:00|412.28|408.18|412.24|408.14|412.28|408.18|412.24|408.14|8
1637619310000|2021-11-22 22:15:10|412.25|408.15|412.07|407.97|412.25|408.15|412.03|407.93|12
1637619320000|2021-11-22 22:15:20|412.2|408.1|412.2|408.1|412.21|408.11|412.2|408.1|3
1637619330000|2021-11-22 22:15:30|412.17|408.07|412.15|408.05|412.17|408.07|412.15|408.05|2
1637619340000|2021-11-22 22:15:40|412.14|408.04|412.17|408.07|412.17|408.07|412.04|407.94|4
1637619350000|2021-11-22 22:15:50|412.16|408.06|412.08|407.98|412.2|408.1|412.05|407.95|11
1637619360000|2021-11-22 22:16:00|412.09|407.99|412.25|408.15|412.29|408.19|412.08|407.98|20
1637619370000|2021-11-22 22:16:10|412.26|408.16|412.22|408.12|412.26|408.16|412.22|408.12|8
1637619380000|2021-11-22 22:16:20|412.24|408.14|412.24|408.14|412.24|408.14|412.22|408.12|6
1637619390000|2021-11-22 22:16:30|412.23|408.13|412.23|408.13|412.23|408.13|412.23|408.13|1
1637619400000|2021-11-22 22:16:40|412.22|408.12|412.22|408.12|412.23|408.13|412.22|408.12|3
1637619410000|2021-11-22 22:16:50|412.27|408.17|412.23|408.13|412.27|408.17|412.23|408.13|5
1637619420000|2021-11-22 22:17:00|412.27|408.17|412.2|408.1|412.27|408.17|412.2|408.1|7
1637619430000|2021-11-22 22:17:10|412.22|408.12|412.28|408.18|412.28|408.18|412.16|408.06|9
1637619440000|2021-11-22 22:17:20|412.26|408.16|412.22|408.12|412.29|408.19|412.18|408.08|11
1637619450000|2021-11-22 22:17:30|412.19|408.09|412.1|408|412.21|408.11|412.01|407.91|13
1637619460000|2021-11-22 22:17:40|412.07|407.97|412.07|407.97|412.21|408.11|412.07|407.97|9
1637619470000|2021-11-22 22:17:50|412.04|407.94|412.14|408.04|412.2|408.1|412.04|407.94|12
1637619480000|2021-11-22 22:18:00|412.05|407.95|412.07|407.97|412.14|408.04|412.05|407.95|5
1637619490000|2021-11-22 22:18:10|412.06|407.96|412.06|407.96|412.06|407.96|412.06|407.96|1
1637619500000|2021-11-22 22:18:20|412.07|407.97|411.93|407.83|412.07|407.97|411.9|407.8|11
1637619510000|2021-11-22 22:18:30|411.92|407.82|411.88|407.78|412.06|407.96|411.86|407.76|16
1637619520000|2021-11-22 22:18:40|411.87|407.77|411.78|407.68|411.87|407.77|411.77|407.67|7
1637619530000|2021-11-22 22:18:50|411.75|407.65|411.44|407.34|411.78|407.68|411.43|407.33|16
1637619540000|2021-11-22 22:19:00|411.43|407.33|411.45|407.35|411.57|407.47|411.43|407.33|11
1637619550000|2021-11-22 22:19:10|411.42|407.32|411.44|407.34|411.45|407.35|411.42|407.32|5
1637619560000|2021-11-22 22:19:20|411.45|407.35|411.49|407.39|411.57|407.47|411.45|407.35|10
1637619570000|2021-11-22 22:19:30|411.46|407.36|411.49|407.39|411.49|407.39|411.46|407.36|5
1637619580000|2021-11-22 22:19:40|411.5|407.4|411.41|407.31|411.55|407.45|411.41|407.31|7
1637619590000|2021-11-22 22:19:50|411.47|407.37|411.36|407.26|411.5|407.4|411.32|407.22|15
1637619600000|2021-11-22 22:20:00|411.38|407.28|411.34|407.24|411.38|407.28|411.24|407.14|11
1637619610000|2021-11-22 22:20:10|411.33|407.23|411.3|407.2|411.4|407.3|411.22|407.12|18
1637619620000|2021-11-22 22:20:20|411.28|407.18|411.44|407.34|411.47|407.37|411.28|407.18|16
1637619630000|2021-11-22 22:20:30|411.5|407.4|411.47|407.37|411.5|407.4|411.47|407.37|2
1637619640000|2021-11-22 22:20:40|411.5|407.4|411.7|407.6|411.7|407.6|411.47|407.37|9
1637619650000|2021-11-22 22:20:50|411.69|407.59|411.81|407.71|411.87|407.77|411.66|407.56|25
1637619660000|2021-11-22 22:21:00|411.8|407.7|411.7|407.6|411.8|407.7|411.64|407.54|6
1637619670000|2021-11-22 22:21:10|411.71|407.61|411.77|407.67|411.82|407.72|411.7|407.6|13
1637619680000|2021-11-22 22:21:20|411.83|407.73|411.75|407.65|411.83|407.73|411.75|407.65|3
1637619690000|2021-11-22 22:21:30|411.74|407.64|411.77|407.67|411.78|407.68|411.74|407.64|4
1637619700000|2021-11-22 22:21:40|411.71|407.61|411.71|407.61|411.74|407.64|411.71|407.61|3
1637619710000|2021-11-22 22:21:50|411.76|407.66|411.76|407.66|411.76|407.66|411.76|407.66|1
1637619720000|2021-11-22 22:22:00|411.77|407.67|411.74|407.64|411.85|407.75|411.73|407.63|11
1637619730000|2021-11-22 22:22:10|411.84|407.74|412|407.9|412|407.9|411.84|407.74|17
1637619740000|2021-11-22 22:22:20|412.03|407.93|412.06|407.96|412.06|407.96|412.03|407.93|7
1637619750000|2021-11-22 22:22:30|412.05|407.95|412.05|407.95|412.05|407.95|412.05|407.95|1
1637619760000|2021-11-22 22:22:40|412.07|407.97|412.17|408.07|412.2|408.1|412.07|407.97|6
1637619770000|2021-11-22 22:22:50|412.18|408.08|412.15|408.05|412.21|408.11|412.14|408.04|7
1637619780000|2021-11-22 22:23:00|412.16|408.06|412.14|408.04|412.19|408.09|412.14|408.04|8
1637619790000|2021-11-22 22:23:10|412.15|408.05|412.18|408.08|412.18|408.08|412.13|408.03|8
1637619800000|2021-11-22 22:23:20|412.19|408.09|412.19|408.09|412.22|408.12|412.19|408.09|3
1637619810000|2021-11-22 22:23:30|412.15|408.05|412.35|408.25|412.35|408.25|412.15|408.05|6
1637619820000|2021-11-22 22:23:40|412.36|408.26|412.31|408.21|412.36|408.26|412.31|408.21|2
1637619830000|2021-11-22 22:23:50|412.3|408.2|412.34|408.24|412.34|408.24|412.29|408.19|8
1637619840000|2021-11-22 22:24:00|412.33|408.23|412.39|408.29|412.42|408.32|412.33|408.23|5
1637619850000|2021-11-22 22:24:10|412.4|408.3|412.38|408.28|412.4|408.3|412.35|408.25|7
1637619860000|2021-11-22 22:24:20|412.41|408.31|412.48|408.38|412.48|408.38|412.41|408.31|13
1637619880000|2021-11-22 22:24:40|412.49|408.39|412.57|408.47|412.62|408.52|412.49|408.39|11
1637619890000|2021-11-22 22:24:50|412.55|408.45|412.55|408.45|412.55|408.45|412.55|408.45|1
1637619900000|2021-11-22 22:25:00|412.57|408.47|412.59|408.49|412.59|408.49|412.57|408.47|4
1637619910000|2021-11-22 22:25:10|412.58|408.48|412.59|408.49|412.61|408.51|412.58|408.48|6
1637619920000|2021-11-22 22:25:20|412.6|408.5|412.53|408.43|412.6|408.5|412.4|408.3|12
1637619930000|2021-11-22 22:25:30|412.52|408.42|412.52|408.42|412.53|408.43|412.51|408.41|4
1637619940000|2021-11-22 22:25:40|412.47|408.37|412.5|408.4|412.53|408.43|412.34|408.24|11
1637619950000|2021-11-22 22:25:50|412.48|408.38|412.48|408.38|412.51|408.41|412.48|408.38|7
1637619960000|2021-11-22 22:26:00|412.51|408.41|412.55|408.45|412.58|408.48|412.48|408.38|10
1637619970000|2021-11-22 22:26:10|412.54|408.44|412.54|408.44|412.54|408.44|412.54|408.44|1
1637619980000|2021-11-22 22:26:20|412.55|408.45|412.53|408.43|412.56|408.46|412.53|408.43|5
1637619990000|2021-11-22 22:26:30|412.54|408.44|412.59|408.49|412.65|408.55|412.54|408.44|8
1637620000000|2021-11-22 22:26:40|412.57|408.47|412.61|408.51|412.61|408.51|412.54|408.44|8
1637620010000|2021-11-22 22:26:50|412.57|408.47|412.49|408.39|412.57|408.47|412.49|408.39|7
1637620020000|2021-11-22 22:27:00|412.54|408.44|412.26|408.16|412.54|408.44|412.25|408.15|15
1637620030000|2021-11-22 22:27:10|412.25|408.15|412.27|408.17|412.27|408.17|412.25|408.15|4
1637620040000|2021-11-22 22:27:20|412.26|408.16|412.27|408.17|412.27|408.17|412.24|408.14|6
1637620050000|2021-11-22 22:27:30|412.28|408.18|412.38|408.28|412.38|408.28|412.28|408.18|2
1637620060000|2021-11-22 22:27:40|412.28|408.18|412.28|408.18|412.38|408.28|412.23|408.13|6
1637620080000|2021-11-22 22:28:00|412.29|408.19|412.29|408.19|412.4|408.3|412.23|408.13|6
1637620090000|2021-11-22 22:28:10|412.28|408.18|412.27|408.17|412.3|408.2|412.24|408.14|7
1637620100000|2021-11-22 22:28:20|412.24|408.14|412.15|408.05|412.28|408.18|412.15|408.05|6
1637620110000|2021-11-22 22:28:30|412.13|408.03|412.14|408.04|412.16|408.06|412.13|408.03|4
1637620120000|2021-11-22 22:28:40|412.16|408.06|412.19|408.09|412.27|408.17|412.1|408|7
1637620130000|2021-11-22 22:28:50|412.23|408.13|412.28|408.18|412.28|408.18|412.21|408.11|6
1637620140000|2021-11-22 22:29:00|412.42|408.32|412.43|408.33|412.45|408.35|412.41|408.31|5
1637620150000|2021-11-22 22:29:10|412.41|408.31|412.41|408.31|412.41|408.31|412.41|408.31|1
1637620160000|2021-11-22 22:29:20|412.37|408.27|412.3|408.2|412.38|408.28|412.24|408.14|8
1637620170000|2021-11-22 22:29:30|412.29|408.19|412.35|408.25|412.39|408.29|412.24|408.14|10
1637620180000|2021-11-22 22:29:40|412.37|408.27|412.36|408.26|412.41|408.31|412.36|408.26|5
1637620190000|2021-11-22 22:29:50|412.37|408.27|412.37|408.27|412.37|408.27|412.36|408.26|3
1637620200000|2021-11-22 22:30:00|412.36|408.26|412.44|408.34|412.44|408.34|412.36|408.26|6
1637620210000|2021-11-22 22:30:10|412.45|408.35|412.44|408.34|412.47|408.37|412.44|408.34|5
1637620220000|2021-11-22 22:30:20|412.45|408.35|412.52|408.42|412.52|408.42|412.45|408.35|6
1637620230000|2021-11-22 22:30:30|412.56|408.46|412.53|408.43|412.57|408.47|412.53|408.43|4
1637620240000|2021-11-22 22:30:40|412.55|408.45|412.6|408.5|412.6|408.5|412.55|408.45|2
1637620250000|2021-11-22 22:30:50|412.57|408.47|412.53|408.43|412.57|408.47|412.53|408.43|2
1637620260000|2021-11-22 22:31:00|412.57|408.47|412.58|408.48|412.58|408.48|412.57|408.47|4
1637620270000|2021-11-22 22:31:10|412.59|408.49|412.57|408.47|412.59|408.49|412.57|408.47|2
1637620280000|2021-11-22 22:31:20|412.59|408.49|412.66|408.56|412.66|408.56|412.57|408.47|9
1637620290000|2021-11-22 22:31:30|412.62|408.52|412.64|408.54|412.66|408.56|412.62|408.52|3
1637620300000|2021-11-22 22:31:40|412.59|408.49|412.64|408.54|412.64|408.54|412.59|408.49|2
1637620310000|2021-11-22 22:31:50|412.7|408.6|412.7|408.6|412.7|408.6|412.7|408.6|1
1637620320000|2021-11-22 22:32:00|412.68|408.58|412.66|408.56|412.68|408.58|412.65|408.55|3
1637620330000|2021-11-22 22:32:10|412.63|408.53|412.63|408.53|412.7|408.6|412.63|408.53|9
1637620340000|2021-11-22 22:32:20|412.67|408.57|412.63|408.53|412.67|408.57|412.63|408.53|5
1637620360000|2021-11-22 22:32:40|412.65|408.55|412.67|408.57|412.67|408.57|412.65|408.55|4
1637620390000|2021-11-22 22:33:10|412.68|408.58|412.68|408.58|412.68|408.58|412.67|408.57|3
1637620410000|2021-11-22 22:33:30|412.62|408.52|412.68|408.58|412.68|408.58|412.62|408.52|4
1637620420000|2021-11-22 22:33:40|412.67|408.57|412.68|408.58|412.68|408.58|412.64|408.54|6
1637620430000|2021-11-22 22:33:50|412.74|408.64|412.74|408.64|412.74|408.64|412.68|408.58|3
1637620440000|2021-11-22 22:34:00|412.8|408.7|412.8|408.7|412.8|408.7|412.8|408.7|1
1637620480000|2021-11-22 22:34:40|412.81|408.71|412.91|408.81|412.91|408.81|412.81|408.71|6
1637620490000|2021-11-22 22:34:50|412.89|408.79|412.89|408.79|412.91|408.81|412.86|408.76|6
1637620500000|2021-11-22 22:35:00|412.9|408.8|412.9|408.8|412.9|408.8|412.9|408.8|1
1637620520000|2021-11-22 22:35:20|412.88|408.78|412.88|408.78|412.88|408.78|412.88|408.78|1
1637620530000|2021-11-22 22:35:30|412.9|408.8|412.9|408.8|412.9|408.8|412.9|408.8|1
1637620540000|2021-11-22 22:35:40|412.82|408.72|412.82|408.72|412.82|408.72|412.82|408.72|1
1637620550000|2021-11-22 22:35:50|412.91|408.81|412.87|408.77|412.91|408.81|412.87|408.77|3
1637620560000|2021-11-22 22:36:00|412.82|408.72|412.84|408.74|412.84|408.74|412.82|408.72|2
1637620570000|2021-11-22 22:36:10|412.85|408.75|412.84|408.74|412.98|408.88|412.83|408.73|11
1637620580000|2021-11-22 22:36:20|412.85|408.75|412.98|408.88|412.99|408.89|412.85|408.75|6
1637620590000|2021-11-22 22:36:30|412.99|408.89|412.88|408.78|412.99|408.89|412.82|408.72|11
1637620600000|2021-11-22 22:36:40|412.87|408.77|412.84|408.74|412.93|408.83|412.84|408.74|4
1637620610000|2021-11-22 22:36:50|412.88|408.78|412.85|408.75|412.88|408.78|412.85|408.75|2
1637620620000|2021-11-22 22:37:00|412.89|408.79|412.89|408.79|412.89|408.79|412.89|408.79|1
1637620630000|2021-11-22 22:37:10|412.88|408.78|412.88|408.78|412.88|408.78|412.88|408.78|1
1637620640000|2021-11-22 22:37:20|412.94|408.84|412.93|408.83|412.96|408.86|412.87|408.77|8
1637620650000|2021-11-22 22:37:30|412.97|408.87|413.08|408.98|413.08|408.98|412.97|408.87|6
1637620660000|2021-11-22 22:37:40|413.1|409|413.1|409|413.1|409|413.1|409|1
1637620670000|2021-11-22 22:37:50|413.17|409.07|413.17|409.07|413.17|409.07|413.17|409.07|1
1637620680000|2021-11-22 22:38:00|413.14|409.04|413.26|409.16|413.32|409.22|413.14|409.04|10
1637620690000|2021-11-22 22:38:10|413.32|409.22|413.33|409.23|413.33|409.23|413.2|409.1|10
1637620700000|2021-11-22 22:38:20|413.42|409.32|413.42|409.32|413.46|409.36|413.36|409.26|12
1637620710000|2021-11-22 22:38:30|413.43|409.33|413.41|409.31|413.43|409.33|413.41|409.31|3
1637620720000|2021-11-22 22:38:40|413.45|409.35|413.45|409.35|413.45|409.35|413.45|409.35|1
1637620730000|2021-11-22 22:38:50|413.48|409.38|413.51|409.41|413.51|409.41|413.47|409.37|4
1637620740000|2021-11-22 22:39:00|413.53|409.43|413.55|409.45|413.55|409.45|413.53|409.43|5
1637620750000|2021-11-22 22:39:10|413.52|409.42|413.56|409.46|413.56|409.46|413.52|409.42|3
1637620760000|2021-11-22 22:39:20|413.58|409.48|413.82|409.72|413.88|409.78|413.58|409.48|19
1637620770000|2021-11-22 22:39:30|413.85|409.75|413.87|409.77|413.96|409.86|413.76|409.66|21
1637620780000|2021-11-22 22:39:40|413.85|409.75|413.98|409.88|414.13|410.03|413.85|409.75|12
1637620790000|2021-11-22 22:39:50|414|409.9|414.04|409.94|414.1|410|414|409.9|9
1637620800000|2021-11-22 22:40:00|414.05|409.95|414.06|409.96|414.07|409.97|414|409.9|9
1637620810000|2021-11-22 22:40:10|414.1|410|414.06|409.96|414.1|410|414.06|409.96|2
1637620820000|2021-11-22 22:40:20|414.1|410|414.09|409.99|414.1|410|414.06|409.96|5
1637620830000|2021-11-22 22:40:30|414.11|410.01|414.08|409.98|414.11|410.01|414.08|409.98|2
1637620850000|2021-11-22 22:40:50|414.1|410|414.19|410.09|414.22|410.12|414.1|410|6
1637620860000|2021-11-22 22:41:00|414.21|410.11|414.27|410.17|414.3|410.2|414.21|410.11|4
1637620870000|2021-11-22 22:41:10|414.32|410.22|414.36|410.26|414.37|410.27|414.22|410.12|10
1637620880000|2021-11-22 22:41:20|414.32|410.22|414.36|410.26|414.36|410.26|414.32|410.22|4
1637620890000|2021-11-22 22:41:30|414.33|410.23|414.38|410.28|414.38|410.28|414.33|410.23|3
1637620900000|2021-11-22 22:41:40|414.36|410.26|414.38|410.28|414.38|410.28|414.24|410.14|10
1637620910000|2021-11-22 22:41:50|414.28|410.18|414.42|410.32|414.42|410.32|414.28|410.18|3
1637620930000|2021-11-22 22:42:10|414.37|410.27|414.42|410.32|414.42|410.32|414.37|410.27|2
1637620940000|2021-11-22 22:42:20|414.37|410.27|414.6|410.5|414.63|410.53|414.37|410.27|17
1637620950000|2021-11-22 22:42:30|414.62|410.52|414.64|410.54|414.67|410.57|414.61|410.51|12
1637620960000|2021-11-22 22:42:40|414.67|410.57|414.72|410.62|414.73|410.63|414.67|410.57|10
1637620970000|2021-11-22 22:42:50|414.71|410.61|414.73|410.63|414.73|410.63|414.67|410.57|7
1637620980000|2021-11-22 22:43:00|414.72|410.62|414.72|410.62|414.78|410.68|414.72|410.62|8
1637620990000|2021-11-22 22:43:10|414.67|410.57|414.94|410.84|414.94|410.84|414.67|410.57|15
1637621000000|2021-11-22 22:43:20|414.88|410.78|414.99|410.89|414.99|410.89|414.86|410.76|14
1637621010000|2021-11-22 22:43:30|415.02|410.92|415.01|410.91|415.11|411.01|415.01|410.91|11
1637621020000|2021-11-22 22:43:40|415|410.9|414.98|410.88|415.07|410.97|414.98|410.88|6
1637621030000|2021-11-22 22:43:50|415.1|411|414.96|410.86|415.1|411|414.96|410.86|5
1637621040000|2021-11-22 22:44:00|415|410.9|415.12|411.02|415.12|411.02|414.96|410.86|12
1637621050000|2021-11-22 22:44:10|415.13|411.03|415.03|410.93|415.18|411.08|415|410.9|15
1637621060000|2021-11-22 22:44:20|415.06|410.96|415.01|410.91|415.06|410.96|415.01|410.91|3
1637621070000|2021-11-22 22:44:30|415.07|410.97|414.97|410.87|415.07|410.97|414.9|410.8|18
1637621080000|2021-11-22 22:44:40|414.94|410.84|414.9|410.8|414.97|410.87|414.9|410.8|10
1637621090000|2021-11-22 22:44:50|414.88|410.78|414.88|410.78|414.88|410.78|414.88|410.78|1
1637621100000|2021-11-22 22:45:00|414.89|410.79|414.89|410.79|414.89|410.79|414.89|410.79|1
1637621110000|2021-11-22 22:45:10|414.9|410.8|414.9|410.8|414.98|410.88|414.9|410.8|3
1637621120000|2021-11-22 22:45:20|414.88|410.78|414.92|410.82|414.92|410.82|414.88|410.78|2
1637621130000|2021-11-22 22:45:30|414.89|410.79|414.82|410.72|414.92|410.82|414.82|410.72|8
1637621140000|2021-11-22 22:45:40|414.9|410.8|414.84|410.74|414.9|410.8|414.7|410.6|22
1637621150000|2021-11-22 22:45:50|414.82|410.72|414.69|410.59|414.82|410.72|414.69|410.59|11
1637621160000|2021-11-22 22:46:00|414.82|410.72|414.65|410.55|414.84|410.74|414.6|410.5|17
1637621170000|2021-11-22 22:46:10|414.66|410.56|414.64|410.54|414.78|410.68|414.6|410.5|20
1637621180000|2021-11-22 22:46:20|414.63|410.53|414.54|410.44|414.63|410.53|414.48|410.38|24
1637621190000|2021-11-22 22:46:30|414.58|410.48|414.43|410.33|414.58|410.48|414.38|410.28|19
1637621200000|2021-11-22 22:46:40|414.48|410.38|414.47|410.37|414.49|410.39|414.46|410.36|4
1637621210000|2021-11-22 22:46:50|414.45|410.35|414.46|410.36|414.46|410.36|414.44|410.34|5
1637621220000|2021-11-22 22:47:00|414.45|410.35|414.45|410.35|414.46|410.36|414.45|410.35|5
1637621230000|2021-11-22 22:47:10|414.46|410.36|414.71|410.61|414.71|410.61|414.42|410.32|19
1637621240000|2021-11-22 22:47:20|414.76|410.66|414.81|410.71|414.85|410.75|414.73|410.63|5
1637621250000|2021-11-22 22:47:30|414.89|410.79|415.01|410.91|415.05|410.95|414.89|410.79|9
1637621260000|2021-11-22 22:47:40|415.06|410.96|415.22|411.12|415.22|411.12|414.99|410.89|6
1637621270000|2021-11-22 22:47:50|415.26|411.16|415.35|411.25|415.35|411.25|415.09|410.99|18
1637621280000|2021-11-22 22:48:00|415.36|411.26|415.41|411.31|415.41|411.31|415.32|411.22|11
1637621290000|2021-11-22 22:48:10|415.52|411.42|415.52|411.42|415.57|411.47|415.52|411.42|11
1637621300000|2021-11-22 22:48:20|415.55|411.45|415.75|411.65|415.81|411.71|415.55|411.45|16
1637621310000|2021-11-22 22:48:30|415.82|411.72|415.78|411.68|415.84|411.74|415.78|411.68|7
1637621320000|2021-11-22 22:48:40|415.79|411.69|415.85|411.75|415.9|411.8|415.78|411.68|12
1637621330000|2021-11-22 22:48:50|415.84|411.74|415.83|411.73|415.84|411.74|415.83|411.73|2
1637621340000|2021-11-22 22:49:00|415.84|411.74|415.84|411.74|415.85|411.75|415.84|411.74|3
1637621350000|2021-11-22 22:49:10|415.86|411.76|415.83|411.73|415.88|411.78|415.83|411.73|9
1637621360000|2021-11-22 22:49:20|415.85|411.75|415.88|411.78|415.9|411.8|415.85|411.75|7
1637621370000|2021-11-22 22:49:30|415.92|411.82|415.84|411.74|415.93|411.83|415.84|411.74|7
1637621380000|2021-11-22 22:49:40|415.85|411.75|415.83|411.73|415.85|411.75|415.83|411.73|3
1637621390000|2021-11-22 22:49:50|415.82|411.72|415.8|411.7|415.84|411.74|415.79|411.69|5
1637621400000|2021-11-22 22:50:00|415.77|411.67|415.74|411.64|415.82|411.72|415.74|411.64|5
1637621410000|2021-11-22 22:50:10|415.75|411.65|415.54|411.44|415.76|411.66|415.49|411.39|20
1637621420000|2021-11-22 22:50:20|415.51|411.41|415.58|411.48|415.68|411.58|415.45|411.35|9
1637621430000|2021-11-22 22:50:30|415.45|411.35|415.55|411.45|415.58|411.48|415.45|411.35|3
1637621440000|2021-11-22 22:50:40|415.59|411.49|415.42|411.32|415.59|411.49|415.42|411.32|9
1637621450000|2021-11-22 22:50:50|415.44|411.34|415.34|411.24|415.48|411.38|415.3|411.2|6
1637621460000|2021-11-22 22:51:00|415.3|411.2|415.31|411.21|415.34|411.24|415.3|411.2|5
1637621470000|2021-11-22 22:51:10|415.34|411.24|415.34|411.24|415.34|411.24|415.34|411.24|1
1637621480000|2021-11-22 22:51:20|415.36|411.26|415.36|411.26|415.37|411.27|415.27|411.17|11
1637621490000|2021-11-22 22:51:30|415.35|411.25|415.21|411.11|415.35|411.25|415.21|411.11|4
1637621500000|2021-11-22 22:51:40|415.23|411.13|415.27|411.17|415.28|411.18|415.21|411.11|10
1637621510000|2021-11-22 22:51:50|415.28|411.18|415.36|411.26|415.38|411.28|415.28|411.18|13
1637621520000|2021-11-22 22:52:00|415.37|411.27|415.37|411.27|415.4|411.3|415.37|411.27|5
1637621530000|2021-11-22 22:52:10|415.39|411.29|415.37|411.27|415.39|411.29|415.37|411.27|2
1637621540000|2021-11-22 22:52:20|415.36|411.26|415.39|411.29|415.39|411.29|415.36|411.26|2
1637621550000|2021-11-22 22:52:30|415.37|411.27|415.33|411.23|415.37|411.27|415.33|411.23|13
1637621560000|2021-11-22 22:52:40|415.35|411.25|415.33|411.23|415.35|411.25|415.31|411.21|5
1637621570000|2021-11-22 22:52:50|415.37|411.27|415.33|411.23|415.37|411.27|415.32|411.22|6
1637621580000|2021-11-22 22:53:00|415.37|411.27|415.37|411.27|415.37|411.27|415.37|411.27|1
1637621590000|2021-11-22 22:53:10|415.33|411.23|415.33|411.23|415.37|411.27|415.33|411.23|4
1637621600000|2021-11-22 22:53:20|415.34|411.24|415.37|411.27|415.38|411.28|415.34|411.24|5
1637621610000|2021-11-22 22:53:30|415.38|411.28|415.33|411.23|415.38|411.28|415.33|411.23|3
1637621620000|2021-11-22 22:53:40|415.34|411.24|415.34|411.24|415.34|411.24|415.34|411.24|1
1637621630000|2021-11-22 22:53:50|415.33|411.23|415.34|411.24|415.34|411.24|415.33|411.23|2
1637621640000|2021-11-22 22:54:00|415.35|411.25|415.34|411.24|415.35|411.25|415.34|411.24|2
1637621650000|2021-11-22 22:54:10|415.35|411.25|415.4|411.3|415.4|411.3|415.35|411.25|5
1637621660000|2021-11-22 22:54:20|415.42|411.32|415.63|411.53|415.64|411.54|415.42|411.32|11
1637621670000|2021-11-22 22:54:30|415.64|411.54|415.76|411.66|415.76|411.66|415.59|411.49|10
1637621680000|2021-11-22 22:54:40|415.77|411.67|416.01|411.91|416.01|411.91|415.77|411.67|16
1637621690000|2021-11-22 22:54:50|416|411.9|416|411.9|416|411.9|416|411.9|1
1637621700000|2021-11-22 22:55:00|416.05|411.95|415.96|411.86|416.05|411.95|415.95|411.85|5
1637621710000|2021-11-22 22:55:10|415.99|411.89|416.05|411.95|416.05|411.95|415.99|411.89|5
1637621720000|2021-11-22 22:55:20|415.97|411.87|415.82|411.72|415.98|411.88|415.8|411.7|12
1637621730000|2021-11-22 22:55:30|415.81|411.71|415.65|411.55|415.92|411.82|415.65|411.55|17
1637621740000|2021-11-22 22:55:40|415.74|411.64|416.84|412.74|416.84|412.74|415.62|411.52|25
1637621750000|2021-11-22 22:55:50|416.85|412.75|417.06|412.96|417.18|413.08|416.85|412.75|17
1637621760000|2021-11-22 22:56:00|417.09|412.99|417.08|412.98|417.12|413.02|417.08|412.98|10
1637621770000|2021-11-22 22:56:10|417.06|412.96|417.27|413.17|417.28|413.18|417.06|412.96|14
1637621780000|2021-11-22 22:56:20|417.26|413.16|417.42|413.32|417.47|413.37|417.24|413.14|16
1637621790000|2021-11-22 22:56:30|417.33|413.23|418.02|413.92|418.07|413.97|417.28|413.18|29
1637621800000|2021-11-22 22:56:40|417.98|413.88|418.35|414.25|418.43|414.33|417.9|413.8|25
1637621810000|2021-11-22 22:56:50|418.27|414.17|418.37|414.27|418.49|414.39|418.2|414.1|22
1637621820000|2021-11-22 22:57:00|418.36|414.26|418.41|414.31|418.57|414.47|418.36|414.26|11
1637621830000|2021-11-22 22:57:10|418.42|414.32|418.43|414.33|418.43|414.33|418.39|414.29|6
1637621840000|2021-11-22 22:57:20|418.44|414.34|418.6|414.5|418.6|414.5|418.44|414.34|12
1637621850000|2021-11-22 22:57:30|418.61|414.51|418.66|414.56|418.66|414.56|418.61|414.51|5
1637621860000|2021-11-22 22:57:40|418.67|414.57|418.65|414.55|418.67|414.57|418.6|414.5|12
1637621870000|2021-11-22 22:57:50|418.67|414.57|418.81|414.71|418.81|414.71|418.67|414.57|5
1637621880000|2021-11-22 22:58:00|418.86|414.76|418.66|414.56|418.97|414.87|418.64|414.54|21
1637621890000|2021-11-22 22:58:10|418.7|414.6|419.21|415.11|419.21|415.11|418.66|414.56|21
1637621900000|2021-11-22 22:58:20|419.15|415.05|419.98|415.88|419.99|415.89|419.15|415.05|30
1637621910000|2021-11-22 22:58:30|419.95|415.85|419.92|415.82|420.04|415.94|419.75|415.65|15
1637621920000|2021-11-22 22:58:40|419.75|415.65|419.97|415.87|419.97|415.87|419.75|415.65|9
1637621930000|2021-11-22 22:58:50|419.9|415.8|419.92|415.82|419.97|415.87|419.9|415.8|8
1637621940000|2021-11-22 22:59:00|419.83|415.73|419.81|415.71|419.9|415.8|419.81|415.71|4
1637621960000|2021-11-22 22:59:20|419.82|415.72|419.85|415.75|419.85|415.75|419.82|415.72|3
1637621970000|2021-11-22 22:59:30|419.91|415.81|419.77|415.67|419.92|415.82|419.75|415.65|14
1637621980000|2021-11-22 22:59:40|419.75|415.65|419.72|415.62|419.87|415.77|419.62|415.52|29
1637621990000|2021-11-22 22:59:50|419.75|415.65|420.12|416.02|420.12|416.02|419.73|415.63|15
1637622000000|2021-11-22 23:00:00|420.07|415.97|420|415.9|420.07|415.97|420|415.9|4
1637622010000|2021-11-22 23:00:10|420.02|415.92|419.76|415.66|420.06|415.96|419.74|415.64|24
1637622020000|2021-11-22 23:00:20|419.75|415.65|419.08|414.98|419.93|415.83|419.08|414.98|25
1637622030000|2021-11-22 23:00:30|419.09|414.99|419.1|415|419.31|415.21|418.93|414.83|33
1637622040000|2021-11-22 23:00:40|419.08|414.98|419.33|415.23|419.33|415.23|418.95|414.85|25
1637622050000|2021-11-22 23:00:50|419.43|415.33|419.37|415.27|419.43|415.33|419.37|415.27|2
1637622060000|2021-11-22 23:01:00|419.35|415.25|419.05|414.95|419.35|415.25|419.01|414.91|18
1637622070000|2021-11-22 23:01:10|418.88|414.78|418.79|414.69|419.01|414.91|418.79|414.69|24
1637622080000|2021-11-22 23:01:20|418.8|414.7|418.59|414.49|418.83|414.73|418.54|414.44|25
1637622090000|2021-11-22 23:01:30|418.6|414.5|418.55|414.45|418.62|414.52|418.36|414.26|28
1637622100000|2021-11-22 23:01:40|418.56|414.46|418.52|414.42|418.58|414.48|418.39|414.29|23
1637622110000|2021-11-22 23:01:50|418.46|414.36|418.66|414.56|418.7|414.6|418.46|414.36|15
1637622120000|2021-11-22 23:02:00|418.68|414.58|418.03|413.93|418.68|414.58|418.03|413.93|29
1637622130000|2021-11-22 23:02:10|417.99|413.89|417.99|413.89|418.1|414|417.93|413.83|23
1637622140000|2021-11-22 23:02:20|418|413.9|417.73|413.63|418.02|413.92|417.73|413.63|23
1637622150000|2021-11-22 23:02:30|417.71|413.61|417.79|413.69|417.84|413.74|417.67|413.57|18
1637622160000|2021-11-22 23:02:40|417.68|413.58|417.94|413.84|417.99|413.89|417.64|413.54|22
1637622170000|2021-11-22 23:02:50|417.93|413.83|417.81|413.71|417.93|413.83|417.81|413.71|7
1637622180000|2021-11-22 23:03:00|417.8|413.7|417.72|413.62|417.88|413.78|417.72|413.62|8
1637622190000|2021-11-22 23:03:10|417.76|413.66|417.81|413.71|417.81|413.71|417.76|413.66|2
1637622200000|2021-11-22 23:03:20|417.86|413.76|417.48|413.38|417.86|413.76|417.48|413.38|21
1637622210000|2021-11-22 23:03:30|417.47|413.37|417.42|413.32|417.55|413.45|417.32|413.22|16
1637622220000|2021-11-22 23:03:40|417.41|413.31|417.6|413.5|417.76|413.66|417.4|413.3|24
1637622230000|2021-11-22 23:03:50|417.69|413.59|417.77|413.67|417.78|413.68|417.69|413.59|14
1637622240000|2021-11-22 23:04:00|417.78|413.68|417.8|413.7|417.96|413.86|417.74|413.64|13
1637622250000|2021-11-22 23:04:10|417.82|413.72|417.78|413.68|417.82|413.72|417.75|413.65|16
1637622260000|2021-11-22 23:04:20|417.77|413.67|417.7|413.6|417.87|413.77|417.7|413.6|8
1637622270000|2021-11-22 23:04:30|417.68|413.58|417.32|413.22|417.71|413.61|417.28|413.18|26
1637622280000|2021-11-22 23:04:40|417.28|413.18|417.16|413.06|417.31|413.21|417.14|413.04|24
1637622290000|2021-11-22 23:04:50|417.21|413.11|417.19|413.09|417.24|413.14|417.14|413.04|7
1637622300000|2021-11-22 23:05:00|417.2|413.1|417.11|413.01|417.21|413.11|417.09|412.99|18
1637622310000|2021-11-22 23:05:10|417.12|413.02|417.27|413.17|417.27|413.17|417.04|412.94|11
1637622320000|2021-11-22 23:05:20|417.24|413.14|417.24|413.14|417.26|413.16|417.17|413.07|16
1637622330000|2021-11-22 23:05:30|417.23|413.13|417.31|413.21|417.31|413.21|417.18|413.08|11
1637622340000|2021-11-22 23:05:40|417.32|413.22|417.5|413.4|417.53|413.43|417.32|413.22|12
1637622350000|2021-11-22 23:05:50|417.48|413.38|417.6|413.5|417.61|413.51|417.48|413.38|8
1637622360000|2021-11-22 23:06:00|417.59|413.49|418.02|413.92|418.07|413.97|417.53|413.43|21
1637622370000|2021-11-22 23:06:10|418.05|413.95|418.16|414.06|418.16|414.06|418.02|413.92|13
1637622380000|2021-11-22 23:06:20|418.11|414.01|418.27|414.17|418.29|414.19|418.11|414.01|12
1637622390000|2021-11-22 23:06:30|418.29|414.19|418.1|414|418.35|414.25|418.05|413.95|23
1637622400000|2021-11-22 23:06:40|418.11|414.01|418.19|414.09|418.35|414.25|418|413.9|15
1637622410000|2021-11-22 23:06:50|418.21|414.11|418.32|414.22|418.32|414.22|418.15|414.05|9
1637622420000|2021-11-22 23:07:00|418.35|414.25|418.37|414.27|418.37|414.27|418.22|414.12|19
1637622430000|2021-11-22 23:07:10|418.43|414.33|418.65|414.55|418.68|414.58|418.41|414.31|23
1637622440000|2021-11-22 23:07:20|418.68|414.58|419.01|414.91|419.01|414.91|418.68|414.58|25
1637622450000|2021-11-22 23:07:30|418.98|414.88|418.82|414.72|418.99|414.89|418.8|414.7|17
1637622460000|2021-11-22 23:07:40|418.8|414.7|418.62|414.52|418.8|414.7|418.62|414.52|10
1637622470000|2021-11-22 23:07:50|418.66|414.56|418.65|414.55|418.76|414.66|418.65|414.55|13
1637622480000|2021-11-22 23:08:00|418.6|414.5|418.34|414.24|418.6|414.5|418.33|414.23|20
1637622490000|2021-11-22 23:08:10|418.31|414.21|418.22|414.12|418.33|414.23|418.14|414.04|15
1637622500000|2021-11-22 23:08:20|418.16|414.06|418.33|414.23|418.33|414.23|418.16|414.06|18
1637622510000|2021-11-22 23:08:30|418.3|414.2|418.36|414.26|418.38|414.28|418.3|414.2|11
1637622520000|2021-11-22 23:08:40|418.34|414.24|418.18|414.08|418.34|414.24|418.17|414.07|6
1637622530000|2021-11-22 23:08:50|418.17|414.07|417.95|413.85|418.17|414.07|417.95|413.85|20
1637622540000|2021-11-22 23:09:00|417.99|413.89|418.01|413.91|418.04|413.94|417.99|413.89|8
1637622550000|2021-11-22 23:09:10|417.99|413.89|417.99|413.89|418.02|413.92|417.97|413.87|6
1637622560000|2021-11-22 23:09:20|417.97|413.87|417.75|413.65|417.97|413.87|417.75|413.65|16
1637622570000|2021-11-22 23:09:30|417.77|413.67|417.63|413.53|417.77|413.67|417.63|413.53|22
1637622580000|2021-11-22 23:09:40|417.6|413.5|417.56|413.46|417.61|413.51|417.43|413.33|21
1637622590000|2021-11-22 23:09:50|417.55|413.45|417.49|413.39|417.55|413.45|417.49|413.39|8
1637622600000|2021-11-22 23:10:00|417.52|413.42|417.59|413.49|417.59|413.49|417.51|413.41|11
1637622610000|2021-11-22 23:10:10|417.62|413.52|417.63|413.53|417.64|413.54|417.59|413.49|14
1637622620000|2021-11-22 23:10:20|417.61|413.51|417.52|413.42|417.61|413.51|417.5|413.4|13
1637622630000|2021-11-22 23:10:30|417.49|413.39|417.47|413.37|417.5|413.4|417.47|413.37|5
1637622640000|2021-11-22 23:10:40|417.48|413.38|417.59|413.49|417.65|413.55|417.48|413.38|14
1637622650000|2021-11-22 23:10:50|417.58|413.48|417.57|413.47|417.58|413.48|417.57|413.47|2
1637622660000|2021-11-22 23:11:00|417.58|413.48|417.61|413.51|417.64|413.54|417.58|413.48|5
1637622670000|2021-11-22 23:11:10|417.55|413.45|417.83|413.73|417.86|413.76|417.55|413.45|25
1637622680000|2021-11-22 23:11:20|417.84|413.74|417.88|413.78|417.9|413.8|417.8|413.7|14
1637622690000|2021-11-22 23:11:30|417.89|413.79|417.9|413.8|417.91|413.81|417.89|413.79|5
1637622700000|2021-11-22 23:11:40|417.85|413.75|417.92|413.82|417.94|413.84|417.85|413.75|11
1637622710000|2021-11-22 23:11:50|417.93|413.83|417.99|413.89|418.1|414|417.91|413.81|17
1637622720000|2021-11-22 23:12:00|417.92|413.82|417.88|413.78|417.94|413.84|417.88|413.78|5
1637622740000|2021-11-22 23:12:20|417.95|413.85|417.88|413.78|417.95|413.85|417.88|413.78|2
1637622750000|2021-11-22 23:12:30|417.9|413.8|418.03|413.93|418.03|413.93|417.9|413.8|5
1637622760000|2021-11-22 23:12:40|418.01|413.91|418.18|414.08|418.18|414.08|417.95|413.85|10
1637622770000|2021-11-22 23:12:50|418.15|414.05|418.22|414.12|418.23|414.13|418.15|414.05|15
1637622780000|2021-11-22 23:13:00|418.25|414.15|418.25|414.15|418.27|414.17|418.23|414.13|11
1637622790000|2021-11-22 23:13:10|418.27|414.17|418.31|414.21|418.31|414.21|418.25|414.15|5
1637622800000|2021-11-22 23:13:20|418.27|414.17|418.27|414.17|418.27|414.17|418.25|414.15|3
1637622810000|2021-11-22 23:13:30|418.28|414.18|418.32|414.22|418.32|414.22|418.28|414.18|4
1637622820000|2021-11-22 23:13:40|418.31|414.21|418.12|414.02|418.31|414.21|417.96|413.86|20
1637622830000|2021-11-22 23:13:50|418.13|414.03|418.04|413.94|418.15|414.05|418.03|413.93|17
1637622840000|2021-11-22 23:14:00|418.11|414.01|418.08|413.98|418.11|414.01|418.08|413.98|2
1637622850000|2021-11-22 23:14:10|418.1|414|418.12|414.02|418.12|414.02|418.07|413.97|11
1637622860000|2021-11-22 23:14:20|418.17|414.07|418.13|414.03|418.17|414.07|418.12|414.02|7
1637622870000|2021-11-22 23:14:30|418.14|414.04|418.32|414.22|418.32|414.22|418.06|413.96|20
1637622880000|2021-11-22 23:14:40|418.3|414.2|418.46|414.36|418.5|414.4|418.3|414.2|17
1637622890000|2021-11-22 23:14:50|418.45|414.35|418.61|414.51|418.62|414.52|418.45|414.35|15
1637622900000|2021-11-22 23:15:00|418.59|414.49|418.42|414.32|418.59|414.49|418.4|414.3|17
1637622910000|2021-11-22 23:15:10|418.43|414.33|418.5|414.4|418.53|414.43|418.43|414.33|22
1637622920000|2021-11-22 23:15:20|418.49|414.39|418.4|414.3|418.52|414.42|418.39|414.29|8
1637622930000|2021-11-22 23:15:30|418.48|414.38|418.26|414.16|418.48|414.38|418.24|414.14|18
1637622940000|2021-11-22 23:15:40|418.24|414.14|418.04|413.94|418.24|414.14|417.94|413.84|23
1637622950000|2021-11-22 23:15:50|418.03|413.93|417.85|413.75|418.03|413.93|417.85|413.75|12
1637622960000|2021-11-22 23:16:00|417.89|413.79|417.89|413.79|417.99|413.89|417.83|413.73|22
1637622970000|2021-11-22 23:16:10|417.85|413.75|417.91|413.81|417.96|413.86|417.85|413.75|4
1637622980000|2021-11-22 23:16:20|418.05|413.95|417.95|413.85|418.05|413.95|417.8|413.7|21
1637622990000|2021-11-22 23:16:30|417.94|413.84|417.86|413.76|417.94|413.84|417.84|413.74|14
1637623000000|2021-11-22 23:16:40|417.85|413.75|417.68|413.58|417.89|413.79|417.68|413.58|23
1637623010000|2021-11-22 23:16:50|417.7|413.6|417.54|413.44|417.78|413.68|417.5|413.4|14
1637623020000|2021-11-22 23:17:00|417.5|413.4|417.73|413.63|417.74|413.64|417.5|413.4|15
1637623030000|2021-11-22 23:17:10|417.72|413.62|417.96|413.86|417.98|413.88|417.68|413.58|26
1637623040000|2021-11-22 23:17:20|417.92|413.82|417.9|413.8|417.98|413.88|417.81|413.71|9
1637623050000|2021-11-22 23:17:30|417.88|413.78|417.86|413.76|417.88|413.78|417.71|413.61|27
1637623060000|2021-11-22 23:17:40|417.72|413.62|417.77|413.67|417.79|413.69|417.7|413.6|18
1637623070000|2021-11-22 23:17:50|417.74|413.64|417.81|413.71|417.81|413.71|417.7|413.6|11
1637623080000|2021-11-22 23:18:00|417.79|413.69|418.03|413.93|418.06|413.96|417.79|413.69|20
1637623090000|2021-11-22 23:18:10|418|413.9|418.12|414.02|418.12|414.02|418|413.9|14
1637623100000|2021-11-22 23:18:20|418.14|414.04|418.24|414.14|418.25|414.15|418.1|414|9
1637623110000|2021-11-22 23:18:30|418.23|414.13|418.42|414.32|418.52|414.42|418.23|414.13|22
1637623120000|2021-11-22 23:18:40|418.41|414.31|418.45|414.35|418.47|414.37|418.39|414.29|9
1637623130000|2021-11-22 23:18:50|418.46|414.36|418.27|414.17|418.46|414.36|418.25|414.15|13
1637623140000|2021-11-22 23:19:00|418.31|414.21|418.31|414.21|418.36|414.26|418.27|414.17|7
1637623150000|2021-11-22 23:19:10|418.32|414.22|418.34|414.24|418.36|414.26|418.25|414.15|10
1637623160000|2021-11-22 23:19:20|418.37|414.27|418.37|414.27|418.37|414.27|418.37|414.27|1
1637623170000|2021-11-22 23:19:30|418.36|414.26|418.3|414.2|418.37|414.27|418.26|414.16|7
1637623180000|2021-11-22 23:19:40|418.26|414.16|418.12|414.02|418.27|414.17|418.12|414.02|15
1637623190000|2021-11-22 23:19:50|418.11|414.01|418.01|413.91|418.16|414.06|417.98|413.88|19
1637623200000|2021-11-22 23:20:00|418.02|413.92|418.13|414.03|418.16|414.06|417.94|413.84|22
1637623210000|2021-11-22 23:20:10|418.11|414.01|418.16|414.06|418.16|414.06|418.02|413.92|13
1637623220000|2021-11-22 23:20:20|418.19|414.09|418.3|414.2|418.35|414.25|418.14|414.04|20
1637623230000|2021-11-22 23:20:30|418.28|414.18|418.35|414.25|418.35|414.25|418.28|414.18|5
1637623240000|2021-11-22 23:20:40|418.38|414.28|418.17|414.07|418.38|414.28|418.14|414.04|17
1637623250000|2021-11-22 23:20:50|418.15|414.05|418.15|414.05|418.16|414.06|418.11|414.01|8
1637623260000|2021-11-22 23:21:00|418.17|414.07|418.04|413.94|418.18|414.08|417.96|413.86|17
1637623270000|2021-11-22 23:21:10|418.12|414.02|418.2|414.1|418.24|414.14|418.12|414.02|11
1637623280000|2021-11-22 23:21:20|418.24|414.14|418|413.9|418.24|414.14|418|413.9|13
1637623290000|2021-11-22 23:21:30|418.01|413.91|417.91|413.81|418.1|414|417.91|413.81|14
1637623300000|2021-11-22 23:21:40|417.87|413.77|417.43|413.33|417.87|413.77|417.39|413.29|30
1637623310000|2021-11-22 23:21:50|417.4|413.3|417.45|413.35|417.47|413.37|417.36|413.26|21
1637623320000|2021-11-22 23:22:00|417.44|413.34|417.27|413.17|417.44|413.34|417.19|413.09|26
1637623330000|2021-11-22 23:22:10|417.26|413.16|417.37|413.27|417.48|413.38|417.19|413.09|24
1637623340000|2021-11-22 23:22:20|417.39|413.29|417.47|413.37|417.47|413.37|417.35|413.25|14
1637623350000|2021-11-22 23:22:30|417.46|413.36|417.26|413.16|417.46|413.36|417.17|413.07|18
1637623360000|2021-11-22 23:22:40|417.17|413.07|417.3|413.2|417.47|413.37|417.14|413.04|12
1637623370000|2021-11-22 23:22:50|417.26|413.16|417.25|413.15|417.28|413.18|417.25|413.15|3
1637623380000|2021-11-22 23:23:00|417.26|413.16|417.12|413.02|417.38|413.28|417.1|413|20
1637623390000|2021-11-22 23:23:10|417.11|413.01|416.8|412.7|417.11|413.01|416.8|412.7|16
1637623400000|2021-11-22 23:23:20|416.81|412.71|416.63|412.53|416.81|412.71|416.63|412.53|15
1637623410000|2021-11-22 23:23:30|416.64|412.54|416.68|412.58|416.7|412.6|416.62|412.52|11
1637623420000|2021-11-22 23:23:40|416.67|412.57|416.66|412.56|416.71|412.61|416.63|412.53|18
1637623430000|2021-11-22 23:23:50|416.65|412.55|416.45|412.35|416.65|412.55|416.44|412.34|9
1637623440000|2021-11-22 23:24:00|416.48|412.38|416.74|412.64|416.75|412.65|416.28|412.18|17
1637623450000|2021-11-22 23:24:10|416.75|412.65|416.96|412.86|417.15|413.05|416.74|412.64|20
1637623460000|2021-11-22 23:24:20|416.99|412.89|417.09|412.99|417.09|412.99|416.9|412.8|14
1637623470000|2021-11-22 23:24:30|416.9|412.8|417.1|413|417.1|413|416.87|412.77|14
1637623480000|2021-11-22 23:24:40|417.13|413.03|416.87|412.77|417.13|413.03|416.87|412.77|15
1637623490000|2021-11-22 23:24:50|416.95|412.85|416.81|412.71|417.04|412.94|416.7|412.6|14
1637623500000|2021-11-22 23:25:00|416.78|412.68|416.6|412.5|416.78|412.68|416.57|412.47|14
1637623510000|2021-11-22 23:25:10|416.62|412.52|416.64|412.54|416.64|412.54|416.55|412.45|8
1637623520000|2021-11-22 23:25:20|416.62|412.52|416.84|412.74|416.84|412.74|416.62|412.52|10
1637623530000|2021-11-22 23:25:30|416.69|412.59|416.84|412.74|416.84|412.74|416.69|412.59|2
1637623540000|2021-11-22 23:25:40|416.86|412.76|416.72|412.62|416.86|412.76|416.69|412.59|9
1637623550000|2021-11-22 23:25:50|416.71|412.61|416.7|412.6|416.71|412.61|416.7|412.6|2
1637623560000|2021-11-22 23:26:00|416.73|412.63|416.73|412.63|416.73|412.63|416.7|412.6|3
1637623570000|2021-11-22 23:26:10|416.7|412.6|416.76|412.66|416.76|412.66|416.7|412.6|14
1637623580000|2021-11-22 23:26:20|416.69|412.59|416.66|412.56|416.7|412.6|416.61|412.51|15
1637623590000|2021-11-22 23:26:30|416.63|412.53|416.5|412.4|416.63|412.53|416.31|412.21|17
1637623600000|2021-11-22 23:26:40|416.61|412.51|416.55|412.45|416.63|412.53|416.5|412.4|7
1637623610000|2021-11-22 23:26:50|416.54|412.44|416.64|412.54|416.64|412.54|416.54|412.44|5
1637623620000|2021-11-22 23:27:00|416.62|412.52|416.64|412.54|416.64|412.54|416.54|412.44|7
1637623630000|2021-11-22 23:27:10|416.71|412.61|416.95|412.85|416.97|412.87|416.62|412.52|24
1637623640000|2021-11-22 23:27:20|416.89|412.79|417.04|412.94|417.04|412.94|416.8|412.7|5
1637623650000|2021-11-22 23:27:30|416.9|412.8|416.74|412.64|416.95|412.85|416.74|412.64|10
1637623660000|2021-11-22 23:27:40|416.79|412.69|416.62|412.52|416.79|412.69|416.54|412.44|6
1637623670000|2021-11-22 23:27:50|416.51|412.41|416.49|412.39|416.89|412.79|416.49|412.39|15
1637623680000|2021-11-22 23:28:00|416.61|412.51|416.68|412.58|416.77|412.67|416.46|412.36|11
1637623690000|2021-11-22 23:28:10|416.65|412.55|416.62|412.52|416.79|412.69|416.62|412.52|6
1637623700000|2021-11-22 23:28:20|416.65|412.55|416.81|412.71|416.81|412.71|416.65|412.55|4
1637623710000|2021-11-22 23:28:30|416.82|412.72|416.86|412.76|416.87|412.77|416.71|412.61|18
1637623720000|2021-11-22 23:28:40|416.69|412.59|416.75|412.65|416.86|412.76|416.69|412.59|9
1637623730000|2021-11-22 23:28:50|416.76|412.66|416.7|412.6|416.76|412.66|416.7|412.6|6
1637623740000|2021-11-22 23:29:00|416.71|412.61|416.61|412.51|416.77|412.67|416.61|412.51|10
1637623750000|2021-11-22 23:29:10|416.6|412.5|416.63|412.53|416.74|412.64|416.6|412.5|4
1637623760000|2021-11-22 23:29:20|416.59|412.49|416.68|412.58|416.68|412.58|416.59|412.49|6
1637623770000|2021-11-22 23:29:30|416.65|412.55|416.66|412.56|416.68|412.58|416.62|412.52|8
1637623780000|2021-11-22 23:29:40|416.63|412.53|416.6|412.5|416.66|412.56|416.57|412.47|18
1637623790000|2021-11-22 23:29:50|416.59|412.49|416.34|412.24|416.61|412.51|416.33|412.23|19
1637623800000|2021-11-22 23:30:00|416.37|412.27|416.35|412.25|416.37|412.27|416.17|412.07|13
1637623810000|2021-11-22 23:30:10|416.39|412.29|416.13|412.03|416.39|412.29|416.1|412|7
1637623820000|2021-11-22 23:30:20|416.15|412.05|416.4|412.3|416.4|412.3|416.1|412|12
1637623830000|2021-11-22 23:30:30|416.38|412.28|416.24|412.14|416.42|412.32|416.24|412.14|5
1637623840000|2021-11-22 23:30:40|416.27|412.17|416.26|412.16|416.27|412.17|416.26|412.16|2
1637623850000|2021-11-22 23:30:50|416.33|412.23|416.3|412.2|416.35|412.25|416.29|412.19|9
1637623860000|2021-11-22 23:31:00|416.29|412.19|416.31|412.21|416.31|412.21|416.29|412.19|3
1637623870000|2021-11-22 23:31:10|416.4|412.3|416.45|412.35|416.47|412.37|416.4|412.3|14
1637623880000|2021-11-22 23:31:20|416.53|412.43|416.6|412.5|416.75|412.65|416.44|412.34|22
1637623890000|2021-11-22 23:31:30|416.69|412.59|416.78|412.68|416.78|412.68|416.68|412.58|5
1637623900000|2021-11-22 23:31:40|416.79|412.69|416.79|412.69|416.93|412.83|416.74|412.64|7
1637623910000|2021-11-22 23:31:50|416.9|412.8|416.64|412.54|416.9|412.8|416.63|412.53|10
1637623920000|2021-11-22 23:32:00|416.65|412.55|416.6|412.5|416.65|412.55|416.6|412.5|2
1637623930000|2021-11-22 23:32:10|416.65|412.55|416.67|412.57|416.68|412.58|416.47|412.37|12
1637623940000|2021-11-22 23:32:20|416.58|412.48|416.53|412.43|416.58|412.48|416.53|412.43|9
1637623950000|2021-11-22 23:32:30|416.56|412.46|416.7|412.6|416.72|412.62|416.51|412.41|9
1637623960000|2021-11-22 23:32:40|416.69|412.59|416.71|412.61|416.71|412.61|416.69|412.59|4
1637623980000|2021-11-22 23:33:00|416.69|412.59|416.55|412.45|416.69|412.59|416.54|412.44|4
1637623990000|2021-11-22 23:33:10|416.65|412.55|416.79|412.69|416.79|412.69|416.62|412.52|3
1637624000000|2021-11-22 23:33:20|416.69|412.59|416.9|412.8|416.9|412.8|416.69|412.59|8
1637624010000|2021-11-22 23:33:30|416.86|412.76|416.93|412.83|416.93|412.83|416.85|412.75|8
1637624020000|2021-11-22 23:33:40|416.95|412.85|416.85|412.75|416.95|412.85|416.85|412.75|5
1637624030000|2021-11-22 23:33:50|416.87|412.77|416.5|412.4|416.87|412.77|416.49|412.39|18
1637624040000|2021-11-22 23:34:00|416.49|412.39|416.33|412.23|416.61|412.51|416.33|412.23|12
1637624050000|2021-11-22 23:34:10|416.39|412.29|416.38|412.28|416.39|412.29|416.29|412.19|10
1637624060000|2021-11-22 23:34:20|416.4|412.3|415.92|411.82|416.4|412.3|415.92|411.82|25
1637624070000|2021-11-22 23:34:30|415.95|411.85|415.92|411.82|416.07|411.97|415.92|411.82|22
1637624080000|2021-11-22 23:34:40|416.03|411.93|415.98|411.88|416.03|411.93|415.97|411.87|5
1637624090000|2021-11-22 23:34:50|415.99|411.89|416.19|412.09|416.21|412.11|415.99|411.89|18
1637624100000|2021-11-22 23:35:00|416.2|412.1|416.27|412.17|416.32|412.22|416.17|412.07|15
1637624110000|2021-11-22 23:35:10|416.33|412.23|416.31|412.21|416.33|412.23|416.3|412.2|4
1637624120000|2021-11-22 23:35:20|416.32|412.22|416.23|412.13|416.33|412.23|416.23|412.13|12
1637624130000|2021-11-22 23:35:30|416.26|412.16|415.99|411.89|416.32|412.22|415.99|411.89|26
1637624140000|2021-11-22 23:35:40|416.04|411.94|416.09|411.99|416.14|412.04|416.02|411.92|21
1637624150000|2021-11-22 23:35:50|416.08|411.98|416.16|412.06|416.16|412.06|416.07|411.97|10
1637624160000|2021-11-22 23:36:00|416.17|412.07|416.09|411.99|416.17|412.07|416.07|411.97|4
1637624170000|2021-11-22 23:36:10|416.15|412.05|416.08|411.98|416.23|412.13|416.07|411.97|11
1637624180000|2021-11-22 23:36:20|416.06|411.96|416.04|411.94|416.06|411.96|415.95|411.85|5
1637624200000|2021-11-22 23:36:40|416.11|412.01|416.01|411.91|416.16|412.06|415.92|411.82|21
1637624210000|2021-11-22 23:36:50|415.99|411.89|415.97|411.87|415.99|411.89|415.96|411.86|14
1637624220000|2021-11-22 23:37:00|415.98|411.88|415.97|411.87|416.08|411.98|415.9|411.8|11
1637624230000|2021-11-22 23:37:10|415.99|411.89|415.98|411.88|416.05|411.95|415.96|411.86|6
1637624240000|2021-11-22 23:37:20|415.89|411.79|415.95|411.85|415.99|411.89|415.89|411.79|6
1637624250000|2021-11-22 23:37:30|415.92|411.82|415.9|411.8|416.03|411.93|415.9|411.8|8
1637624260000|2021-11-22 23:37:40|416|411.9|416.01|411.91|416.01|411.91|415.9|411.8|9
1637624270000|2021-11-22 23:37:50|416.04|411.94|416.04|411.94|416.07|411.97|415.9|411.8|17
1637624280000|2021-11-22 23:38:00|416.02|411.92|416.11|412.01|416.11|412.01|416.01|411.91|13
1637624290000|2021-11-22 23:38:10|416.26|412.16|416.26|412.16|416.27|412.17|416.14|412.04|18
1637624300000|2021-11-22 23:38:20|416.28|412.18|416.39|412.29|416.5|412.4|416.2|412.1|20
1637624310000|2021-11-22 23:38:30|416.37|412.27|416.36|412.26|416.37|412.27|416.27|412.17|7
1637624320000|2021-11-22 23:38:40|416.4|412.3|416.25|412.15|416.4|412.3|416.23|412.13|17
1637624330000|2021-11-22 23:38:50|416.26|412.16|416.12|412.02|416.26|412.16|416.12|412.02|9
1637624340000|2021-11-22 23:39:00|416.14|412.04|416.15|412.05|416.24|412.14|416.12|412.02|8
1637624350000|2021-11-22 23:39:10|416.18|412.08|416.07|411.97|416.18|412.08|416.04|411.94|12
1637624360000|2021-11-22 23:39:20|416.06|411.96|415.78|411.68|416.06|411.96|415.77|411.67|17
1637624370000|2021-11-22 23:39:30|415.79|411.69|415.8|411.7|415.8|411.7|415.77|411.67|4
1637624380000|2021-11-22 23:39:40|415.79|411.69|415.64|411.54|415.79|411.69|415.52|411.42|24
1637624390000|2021-11-22 23:39:50|415.67|411.57|415.68|411.58|415.73|411.63|415.6|411.5|15
1637624400000|2021-11-22 23:40:00|415.67|411.57|415.74|411.64|415.76|411.66|415.65|411.55|20
1637624410000|2021-11-22 23:40:10|415.78|411.68|415.68|411.58|415.81|411.71|415.64|411.54|20
1637624420000|2021-11-22 23:40:20|415.7|411.6|415.8|411.7|415.83|411.73|415.65|411.55|13
1637624430000|2021-11-22 23:40:30|415.82|411.72|415.83|411.73|415.84|411.74|415.74|411.64|13
1637624440000|2021-11-22 23:40:40|415.81|411.71|415.91|411.81|415.91|411.81|415.81|411.71|6
1637624450000|2021-11-22 23:40:50|415.81|411.71|415.64|411.54|415.82|411.72|415.63|411.53|19
1637624460000|2021-11-22 23:41:00|415.66|411.56|415.69|411.59|415.71|411.61|415.54|411.44|10
1637624470000|2021-11-22 23:41:10|415.68|411.58|415.7|411.6|415.7|411.6|415.45|411.35|3
1637624480000|2021-11-22 23:41:20|415.68|411.58|415.68|411.58|415.68|411.58|415.67|411.57|5
1637624490000|2021-11-22 23:41:30|415.69|411.59|415.71|411.61|415.72|411.62|415.62|411.52|12
1637624500000|2021-11-22 23:41:40|415.69|411.59|415.46|411.36|415.69|411.59|415.45|411.35|14
1637624510000|2021-11-22 23:41:50|415.45|411.35|415.45|411.35|415.45|411.35|415.44|411.34|3
1637624520000|2021-11-22 23:42:00|415.44|411.34|415.31|411.21|415.44|411.34|415.28|411.18|7
1637624530000|2021-11-22 23:42:10|415.28|411.18|415.4|411.3|415.43|411.33|415.25|411.15|16
1637624540000|2021-11-22 23:42:20|415.35|411.25|415.41|411.31|415.54|411.44|415.34|411.24|21
1637624550000|2021-11-22 23:42:30|415.52|411.42|415.59|411.49|415.59|411.49|415.49|411.39|13
1637624560000|2021-11-22 23:42:40|415.57|411.47|415.54|411.44|415.6|411.5|415.51|411.41|13
1637624570000|2021-11-22 23:42:50|415.5|411.4|415.46|411.36|415.51|411.41|415.46|411.36|8
1637624580000|2021-11-22 23:43:00|415.59|411.49|415.45|411.35|415.59|411.49|415.45|411.35|6
1637624590000|2021-11-22 23:43:10|415.54|411.44|415.6|411.5|415.61|411.51|415.44|411.34|10
1637624600000|2021-11-22 23:43:20|415.63|411.53|415.63|411.53|415.75|411.65|415.58|411.48|11
1637624610000|2021-11-22 23:43:30|415.62|411.52|415.61|411.51|415.63|411.53|415.45|411.35|9
1637624620000|2021-11-22 23:43:40|415.63|411.53|415.61|411.51|415.84|411.74|415.6|411.5|15
1637624630000|2021-11-22 23:43:50|415.68|411.58|415.64|411.54|415.83|411.73|415.64|411.54|9
1637624650000|2021-11-22 23:44:10|415.62|411.52|415.62|411.52|415.67|411.57|415.62|411.52|3
1637624660000|2021-11-22 23:44:20|415.61|411.51|415.55|411.45|415.61|411.51|415.55|411.45|2
1637624670000|2021-11-22 23:44:30|415.56|411.46|415.57|411.47|415.57|411.47|415.56|411.46|2
1637624680000|2021-11-22 23:44:40|415.56|411.46|415.56|411.46|415.57|411.47|415.56|411.46|3
1637624690000|2021-11-22 23:44:50|415.52|411.42|415.34|411.24|415.54|411.44|415.33|411.23|14
1637624700000|2021-11-22 23:45:00|415.33|411.23|415.39|411.29|415.4|411.3|415.32|411.22|4
1637624710000|2021-11-22 23:45:10|415.37|411.27|415.38|411.28|415.41|411.31|415.29|411.19|6
1637624720000|2021-11-22 23:45:20|415.35|411.25|415.34|411.24|415.37|411.27|415.33|411.23|6
1637624730000|2021-11-22 23:45:30|415.33|411.23|415.33|411.23|415.33|411.23|415.33|411.23|1
1637624740000|2021-11-22 23:45:40|415.28|411.18|415.01|410.91|415.28|411.18|415.01|410.91|14
1637624750000|2021-11-22 23:45:50|415|410.9|415.11|411.01|415.11|411.01|414.95|410.85|21
1637624760000|2021-11-22 23:46:00|415.1|411|415.01|410.91|415.1|411|414.88|410.78|18
1637624770000|2021-11-22 23:46:10|414.97|410.87|414.95|410.85|415.01|410.91|414.87|410.77|24
1637624780000|2021-11-22 23:46:20|414.92|410.82|414.79|410.69|414.92|410.82|414.7|410.6|19
1637624790000|2021-11-22 23:46:30|414.8|410.7|414.88|410.78|414.88|410.78|414.7|410.6|10
1637624800000|2021-11-22 23:46:40|414.87|410.77|414.91|410.81|414.91|410.81|414.78|410.68|17
1637624810000|2021-11-22 23:46:50|414.89|410.79|414.86|410.76|414.93|410.83|414.86|410.76|14
1637624820000|2021-11-22 23:47:00|414.76|410.66|414.85|410.75|414.86|410.76|414.74|410.64|18
1637624830000|2021-11-22 23:47:10|414.84|410.74|414.81|410.71|414.86|410.76|414.75|410.65|10
1637624840000|2021-11-22 23:47:20|414.85|410.75|414.85|410.75|414.87|410.77|414.7|410.6|14
1637624850000|2021-11-22 23:47:30|414.86|410.76|415.38|411.28|415.42|411.32|414.8|410.7|29
1637624860000|2021-11-22 23:47:40|415.36|411.26|415.46|411.36|415.54|411.44|415.36|411.26|21
1637624870000|2021-11-22 23:47:50|415.49|411.39|415.59|411.49|415.63|411.53|415.47|411.37|12
1637624880000|2021-11-22 23:48:00|415.58|411.48|415.35|411.25|415.63|411.53|415.35|411.25|22
1637624890000|2021-11-22 23:48:10|415.33|411.23|415.4|411.3|415.4|411.3|415.33|411.23|6
1637624900000|2021-11-22 23:48:20|415.42|411.32|415.7|411.6|415.76|411.66|415.41|411.31|22
1637624910000|2021-11-22 23:48:30|415.97|411.87|415.86|411.76|416.01|411.91|415.86|411.76|18
1637624920000|2021-11-22 23:48:40|415.9|411.8|415.77|411.67|415.94|411.84|415.7|411.6|17
1637624930000|2021-11-22 23:48:50|415.67|411.57|415.79|411.69|415.8|411.7|415.67|411.57|15
1637624940000|2021-11-22 23:49:00|415.84|411.74|415.87|411.77|415.94|411.84|415.76|411.66|15
1637624950000|2021-11-22 23:49:10|415.91|411.81|415.94|411.84|415.94|411.84|415.87|411.77|13
1637624960000|2021-11-22 23:49:20|415.97|411.87|415.99|411.89|415.99|411.89|415.95|411.85|7
1637624970000|2021-11-22 23:49:30|416.01|411.91|416.02|411.92|416.05|411.95|415.99|411.89|6
1637624980000|2021-11-22 23:49:40|416.04|411.94|416.1|412|416.1|412|415.94|411.84|8
1637624990000|2021-11-22 23:49:50|416.13|412.03|416.01|411.91|416.13|412.03|415.95|411.85|17
1637625000000|2021-11-22 23:50:00|416.06|411.96|416.28|412.18|416.28|412.18|415.99|411.89|22
1637625010000|2021-11-22 23:50:10|416.29|412.19|416.34|412.24|416.38|412.28|416.28|412.18|17
1637625020000|2021-11-22 23:50:20|416.3|412.2|416.28|412.18|416.34|412.24|416.28|412.18|16
1637625030000|2021-11-22 23:50:30|416.26|412.16|416.17|412.07|416.31|412.21|416.16|412.06|17
1637625040000|2021-11-22 23:50:40|416.08|411.98|416.06|411.96|416.08|411.98|416.03|411.93|5
1637625050000|2021-11-22 23:50:50|415.91|411.81|416.05|411.95|416.14|412.04|415.9|411.8|18
1637625060000|2021-11-22 23:51:00|416.06|411.96|416.14|412.04|416.14|412.04|415.99|411.89|10
1637625070000|2021-11-22 23:51:10|415.99|411.89|415.82|411.72|416.04|411.94|415.81|411.71|17
1637625080000|2021-11-22 23:51:20|415.83|411.73|415.77|411.67|415.94|411.84|415.77|411.67|11
1637625090000|2021-11-22 23:51:30|415.78|411.68|415.84|411.74|415.86|411.76|415.78|411.68|4
1637625100000|2021-11-22 23:51:40|415.87|411.77|415.84|411.74|415.88|411.78|415.81|411.71|14
1637625110000|2021-11-22 23:51:50|415.82|411.72|415.61|411.51|415.83|411.73|415.61|411.51|17
1637625120000|2021-11-22 23:52:00|415.63|411.53|415.65|411.55|415.69|411.59|415.6|411.5|18
1637625130000|2021-11-22 23:52:10|415.57|411.47|415.87|411.77|415.87|411.77|415.57|411.47|18
1637625140000|2021-11-22 23:52:20|415.88|411.78|416.07|411.97|416.08|411.98|415.88|411.78|12
1637625150000|2021-11-22 23:52:30|416.08|411.98|416.16|412.06|416.16|412.06|416.06|411.96|10
1637625160000|2021-11-22 23:52:40|416.17|412.07|416.17|412.07|416.21|412.11|416.1|412|15
1637625170000|2021-11-22 23:52:50|416.18|412.08|416.17|412.07|416.22|412.12|416.17|412.07|6
1637625180000|2021-11-22 23:53:00|416.18|412.08|416.28|412.18|416.31|412.21|416.17|412.07|13
1637625190000|2021-11-22 23:53:10|416.3|412.2|416.29|412.19|416.31|412.21|416.27|412.17|9
1637625200000|2021-11-22 23:53:20|416.3|412.2|416.3|412.2|416.3|412.2|416.28|412.18|7
1637625210000|2021-11-22 23:53:30|416.32|412.22|416.31|412.21|416.32|412.22|416.3|412.2|5
1637625220000|2021-11-22 23:53:40|416.33|412.23|416.4|412.3|416.41|412.31|416.33|412.23|13
1637625230000|2021-11-22 23:53:50|416.43|412.33|416.4|412.3|416.43|412.33|416.4|412.3|2
1637625240000|2021-11-22 23:54:00|416.43|412.33|416.39|412.29|416.43|412.33|416.39|412.29|7
1637625250000|2021-11-22 23:54:10|416.43|412.33|416.52|412.42|416.52|412.42|416.39|412.29|11
1637625260000|2021-11-22 23:54:20|416.5|412.4|416.5|412.4|416.5|412.4|416.5|412.4|1
1637625270000|2021-11-22 23:54:30|416.49|412.39|416.51|412.41|416.51|412.41|416.39|412.29|6
1637625280000|2021-11-22 23:54:40|416.53|412.43|416.48|412.38|416.53|412.43|416.48|412.38|3
1637625300000|2021-11-22 23:55:00|416.42|412.32|416.5|412.4|416.5|412.4|416.38|412.28|4
1637625310000|2021-11-22 23:55:10|416.38|412.28|416.46|412.36|416.49|412.39|416.34|412.24|6
1637625320000|2021-11-22 23:55:20|416.47|412.37|416.53|412.43|416.54|412.44|416.44|412.34|16
1637625330000|2021-11-22 23:55:30|416.5|412.4|416.59|412.49|416.61|412.51|416.5|412.4|9
1637625340000|2021-11-22 23:55:40|416.6|412.5|416.47|412.37|416.8|412.7|416.4|412.3|23
1637625350000|2021-11-22 23:55:50|416.46|412.36|416.36|412.26|416.47|412.37|416.36|412.26|10
1637625360000|2021-11-22 23:56:00|416.38|412.28|416.18|412.08|416.46|412.36|416.18|412.08|15
1637625370000|2021-11-22 23:56:10|416.03|411.93|416.05|411.95|416.1|412|416.03|411.93|11
1637625380000|2021-11-22 23:56:20|416.04|411.94|416.04|411.94|416.04|411.94|416.04|411.94|1
1637625390000|2021-11-22 23:56:30|416.02|411.92|416.3|412.2|416.3|412.2|416.02|411.92|13
1637625400000|2021-11-22 23:56:40|416.27|412.17|416.44|412.34|416.44|412.34|416.27|412.17|12
1637625410000|2021-11-22 23:56:50|416.43|412.33|416.44|412.34|416.47|412.37|416.33|412.23|20
1637625420000|2021-11-22 23:57:00|416.46|412.36|416.53|412.43|416.55|412.45|416.43|412.33|13
1637625430000|2021-11-22 23:57:10|416.54|412.44|416.37|412.27|416.54|412.44|416.35|412.25|12
1637625440000|2021-11-22 23:57:20|416.38|412.28|416.37|412.27|416.42|412.32|416.36|412.26|7
1637625450000|2021-11-22 23:57:30|416.35|412.25|416.03|411.93|416.35|412.25|416.01|411.91|16
1637625460000|2021-11-22 23:57:40|416.04|411.94|415.82|411.72|416.05|411.95|415.82|411.72|21
1637625470000|2021-11-22 23:57:50|415.8|411.7|415.62|411.52|415.81|411.71|415.61|411.51|21
1637625480000|2021-11-22 23:58:00|415.58|411.48|415.61|411.51|415.68|411.58|415.55|411.45|14
1637625490000|2021-11-22 23:58:10|415.62|411.52|415.64|411.54|415.64|411.54|415.61|411.51|5
1637625500000|2021-11-22 23:58:20|415.63|411.53|415.44|411.34|415.65|411.55|415.44|411.34|8
1637625510000|2021-11-22 23:58:30|415.42|411.32|415.48|411.38|415.53|411.43|415.42|411.32|19
1637625520000|2021-11-22 23:58:40|415.45|411.35|415.34|411.24|415.45|411.35|415.34|411.24|14
1637625530000|2021-11-22 23:58:50|415.33|411.23|415.36|411.26|415.39|411.29|415.33|411.23|11
1637625540000|2021-11-22 23:59:00|415.35|411.25|415.5|411.4|415.53|411.43|415.29|411.19|13
1637625550000|2021-11-22 23:59:10|415.58|411.48|415.71|411.61|415.71|411.61|415.58|411.48|17
1637625560000|2021-11-22 23:59:20|415.77|411.67|415.86|411.76|415.89|411.79|415.76|411.66|20
1637625570000|2021-11-22 23:59:30|415.87|411.77|416.18|412.08|416.18|412.08|415.81|411.71|14
1637625580000|2021-11-22 23:59:40|416.17|412.07|415.89|411.79|416.22|412.12|415.88|411.78|18
1637625590000|2021-11-22 23:59:50|415.84|411.74|415.75|411.65|415.84|411.74|415.72|411.62|13
1637625600000|2021-11-23 00:00:00|415.73|411.63|415.56|411.46|415.74|411.64|415.55|411.45|8
1637625610000|2021-11-23 00:00:10|415.59|411.49|415.66|411.56|415.67|411.57|415.53|411.43|15
1637625620000|2021-11-23 00:00:20|415.65|411.55|415.78|411.68|415.88|411.78|415.65|411.55|22
1637625630000|2021-11-23 00:00:30|415.77|411.67|415.63|411.53|415.86|411.76|415.59|411.49|16
1637625640000|2021-11-23 00:00:40|415.62|411.52|415.56|411.46|415.62|411.52|415.56|411.46|6
1637625650000|2021-11-23 00:00:50|415.52|411.42|415.49|411.39|415.52|411.42|415.46|411.36|5
1637625660000|2021-11-23 00:01:00|415.47|411.37|415.8|411.7|415.8|411.7|415.45|411.35|13
1637625670000|2021-11-23 00:01:10|415.78|411.68|415.87|411.77|415.92|411.82|415.77|411.67|24
1637625680000|2021-11-23 00:01:20|415.85|411.75|415.82|411.72|415.93|411.83|415.75|411.65|27
1637625690000|2021-11-23 00:01:30|416.05|411.95|416.17|412.07|416.17|412.07|416.04|411.94|19
1637625700000|2021-11-23 00:01:40|416.06|411.96|415.72|411.62|416.06|411.96|415.71|411.61|22
1637625710000|2021-11-23 00:01:50|415.67|411.57|415.66|411.56|415.68|411.58|415.63|411.53|14
1637625720000|2021-11-23 00:02:00|415.67|411.57|415.84|411.74|415.96|411.86|415.65|411.55|28
1637625730000|2021-11-23 00:02:10|415.78|411.68|415.65|411.55|415.96|411.86|415.65|411.55|18
1637625740000|2021-11-23 00:02:20|415.66|411.56|415.65|411.55|415.76|411.66|415.56|411.46|20
1637625750000|2021-11-23 00:02:30|415.66|411.56|415.98|411.88|415.98|411.88|415.66|411.56|16
1637625760000|2021-11-23 00:02:40|416.06|411.96|415.75|411.65|416.06|411.96|415.6|411.5|27
1637625770000|2021-11-23 00:02:50|415.76|411.66|415.89|411.79|415.92|411.82|415.72|411.62|23
1637625780000|2021-11-23 00:03:00|415.9|411.8|415.68|411.58|416|411.9|415.68|411.58|25
1637625790000|2021-11-23 00:03:10|415.71|411.61|415.69|411.59|415.81|411.71|415.55|411.45|34
1637625800000|2021-11-23 00:03:20|415.65|411.55|415.5|411.4|415.66|411.56|415.49|411.39|27
1637625810000|2021-11-23 00:03:30|415.51|411.41|415.44|411.34|415.69|411.59|415.4|411.3|29
1637625820000|2021-11-23 00:03:40|415.43|411.33|415.42|411.32|415.51|411.41|415.38|411.28|22
1637625830000|2021-11-23 00:03:50|415.43|411.33|415.38|411.28|415.45|411.35|415.34|411.24|20
1637625840000|2021-11-23 00:04:00|415.32|411.22|415.1|411|415.38|411.28|415.1|411|22
1637625850000|2021-11-23 00:04:10|415.12|411.02|415.12|411.02|415.12|411.02|415.02|410.92|21
1637625860000|2021-11-23 00:04:20|415.14|411.04|415.04|410.94|415.14|411.04|415.04|410.94|17
1637625870000|2021-11-23 00:04:30|415.03|410.93|415.1|411|415.22|411.12|415.03|410.93|13
1637625880000|2021-11-23 00:04:40|415.37|411.27|415.55|411.45|415.62|411.52|415.29|411.19|24
1637625890000|2021-11-23 00:04:50|415.52|411.42|415.87|411.77|415.87|411.77|415.52|411.42|20
1637625900000|2021-11-23 00:05:00|415.83|411.73|415.97|411.87|416.03|411.93|415.83|411.73|9
1637625910000|2021-11-23 00:05:10|415.98|411.88|415.96|411.86|415.98|411.88|415.9|411.8|7
1637625920000|2021-11-23 00:05:20|415.95|411.85|416.12|412.02|416.15|412.05|415.93|411.83|12
1637625930000|2021-11-23 00:05:30|416.11|412.01|416.12|412.02|416.18|412.08|416.06|411.96|16
1637625940000|2021-11-23 00:05:40|416.11|412.01|416.1|412|416.18|412.08|416.08|411.98|17
1637625950000|2021-11-23 00:05:50|416.07|411.97|416.05|411.95|416.09|411.99|416.05|411.95|4
1637625960000|2021-11-23 00:06:00|416.06|411.96|416.11|412.01|416.11|412.01|416.06|411.96|5
1637625970000|2021-11-23 00:06:10|416.09|411.99|416.11|412.01|416.15|412.05|416.09|411.99|6
1637625980000|2021-11-23 00:06:20|416.12|412.02|416.11|412.01|416.15|412.05|416.09|411.99|8
1637625990000|2021-11-23 00:06:30|416.1|412|416.32|412.22|416.32|412.22|416.1|412|15
1637626000000|2021-11-23 00:06:40|416.31|412.21|416.46|412.36|416.48|412.38|416.3|412.2|13
1637626010000|2021-11-23 00:06:50|416.48|412.38|416.32|412.22|416.48|412.38|416.32|412.22|9
1637626020000|2021-11-23 00:07:00|416.35|412.25|416.43|412.33|416.47|412.37|416.32|412.22|10
1637626030000|2021-11-23 00:07:10|416.4|412.3|416.63|412.53|416.72|412.62|416.4|412.3|20
1637626040000|2021-11-23 00:07:20|416.65|412.55|416.73|412.63|416.73|412.63|416.63|412.53|8
1637626050000|2021-11-23 00:07:30|416.71|412.61|416.24|412.14|416.72|412.62|416.23|412.13|28
1637626060000|2021-11-23 00:07:40|416.25|412.15|415.85|411.75|416.26|412.16|415.82|411.72|30
1637626070000|2021-11-23 00:07:50|415.79|411.69|415.55|411.45|415.79|411.69|415.53|411.43|21
1637626080000|2021-11-23 00:08:00|415.54|411.44|415.55|411.45|415.57|411.47|415.54|411.44|4
1637626090000|2021-11-23 00:08:10|415.46|411.36|415.2|411.1|415.5|411.4|415.2|411.1|32
1637626100000|2021-11-23 00:08:20|415.23|411.13|415.17|411.07|415.3|411.2|415.13|411.03|23
1637626110000|2021-11-23 00:08:30|415.2|411.1|415.02|410.92|415.3|411.2|415.02|410.92|21
1637626120000|2021-11-23 00:08:40|415.03|410.93|415.13|411.03|415.24|411.14|414.99|410.89|31
1637626130000|2021-11-23 00:08:50|415.14|411.04|414.97|410.87|415.17|411.07|414.85|410.75|31
1637626140000|2021-11-23 00:09:00|414.98|410.88|414.85|410.75|415.08|410.98|414.85|410.75|11
1637626150000|2021-11-23 00:09:10|414.83|410.73|414.71|410.61|414.9|410.8|414.71|410.61|11
1637626160000|2021-11-23 00:09:20|414.69|410.59|414.7|410.6|414.76|410.66|414.69|410.59|7
1637626170000|2021-11-23 00:09:30|414.71|410.61|414.57|410.47|414.8|410.7|414.57|410.47|15
1637626180000|2021-11-23 00:09:40|414.58|410.48|414.74|410.64|414.78|410.68|414.58|410.48|14
1637626190000|2021-11-23 00:09:50|414.73|410.63|414.5|410.4|414.73|410.63|414.41|410.31|20
1637626200000|2021-11-23 00:10:00|414.6|410.5|414.76|410.66|414.76|410.66|414.5|410.4|17
1637626210000|2021-11-23 00:10:10|414.79|410.69|414.82|410.72|414.88|410.78|414.72|410.62|16
1637626220000|2021-11-23 00:10:20|414.85|410.75|414.68|410.58|414.95|410.85|414.66|410.56|19
1637626230000|2021-11-23 00:10:30|414.72|410.62|414.52|410.42|414.79|410.69|414.52|410.42|23
1637626240000|2021-11-23 00:10:40|414.54|410.44|414.41|410.31|414.54|410.44|414.35|410.25|24
1637626250000|2021-11-23 00:10:50|414.43|410.33|414.31|410.21|414.47|410.37|414.31|410.21|26
1637626260000|2021-11-23 00:11:00|414.38|410.28|414.32|410.22|414.38|410.28|414.17|410.07|24
1637626270000|2021-11-23 00:11:10|414.33|410.23|413.98|409.88|414.35|410.25|413.88|409.78|32
1637626280000|2021-11-23 00:11:20|413.95|409.85|413.34|409.24|413.95|409.85|413.34|409.24|26
1637626290000|2021-11-23 00:11:30|413.36|409.26|413.5|409.4|413.62|409.52|413.3|409.2|27
1637626300000|2021-11-23 00:11:40|413.48|409.38|413.15|409.05|413.53|409.43|413.13|409.03|22
1637626310000|2021-11-23 00:11:50|413.16|409.06|413.16|409.06|413.24|409.14|413.08|408.98|28
1637626320000|2021-11-23 00:12:00|413.19|409.09|413.32|409.22|413.34|409.24|413.1|409|23
1637626330000|2021-11-23 00:12:10|413.3|409.2|413.41|409.31|413.52|409.42|413.05|408.95|27
1637626340000|2021-11-23 00:12:20|413.44|409.34|413.41|409.31|413.51|409.41|413.41|409.31|15
1637626350000|2021-11-23 00:12:30|413.4|409.3|413.35|409.25|413.4|409.3|413.33|409.23|14
1637626360000|2021-11-23 00:12:40|413.38|409.28|413.29|409.19|413.41|409.31|413.28|409.18|16
1637626370000|2021-11-23 00:12:50|413.31|409.21|413.1|409|413.31|409.21|413.1|409|12
1637626380000|2021-11-23 00:13:00|413.11|409.01|413.2|409.1|413.22|409.12|413.08|408.98|8
1637626390000|2021-11-23 00:13:10|413.14|409.04|413.12|409.02|413.23|409.13|413.11|409.01|8
1637626400000|2021-11-23 00:13:20|413.07|408.97|413.14|409.04|413.14|409.04|413.07|408.97|5
1637626410000|2021-11-23 00:13:30|413.12|409.02|413.08|408.98|413.28|409.18|413.07|408.97|15
1637626420000|2021-11-23 00:13:40|413.19|409.09|412.85|408.75|413.19|409.09|412.74|408.64|23
1637626430000|2021-11-23 00:13:50|412.86|408.76|412.88|408.78|412.98|408.88|412.8|408.7|22
1637626440000|2021-11-23 00:14:00|412.81|408.71|413.15|409.05|413.17|409.07|412.81|408.71|13
1637626450000|2021-11-23 00:14:10|413.35|409.25|413.63|409.53|413.73|409.63|413.1|409|30
1637626460000|2021-11-23 00:14:20|413.62|409.52|413.33|409.23|413.62|409.52|413.29|409.19|23
1637626470000|2021-11-23 00:14:30|413.29|409.19|413.04|408.94|413.36|409.26|413.04|408.94|18
1637626480000|2021-11-23 00:14:40|413.06|408.96|413.28|409.18|413.3|409.2|413.03|408.93|21
1637626490000|2021-11-23 00:14:50|413.33|409.23|413.45|409.35|413.46|409.36|413.21|409.11|27
1637626500000|2021-11-23 00:15:00|413.43|409.33|413.49|409.39|413.49|409.39|413.36|409.26|21
1637626510000|2021-11-23 00:15:10|413.48|409.38|413.81|409.71|413.96|409.86|413.46|409.36|30
1637626520000|2021-11-23 00:15:20|413.76|409.66|413.81|409.71|413.82|409.72|413.62|409.52|25
1637626530000|2021-11-23 00:15:30|413.78|409.68|413.83|409.73|413.96|409.86|413.78|409.68|15
1637626540000|2021-11-23 00:15:40|413.85|409.75|413.65|409.55|413.85|409.75|413.65|409.55|21
1637626550000|2021-11-23 00:15:50|413.59|409.49|413.26|409.16|413.59|409.49|413.23|409.13|25
1637626560000|2021-11-23 00:16:00|413.23|409.13|413.53|409.43|413.55|409.45|413.21|409.11|17
1637626570000|2021-11-23 00:16:10|413.55|409.45|413.64|409.54|413.64|409.54|413.53|409.43|17
1637626580000|2021-11-23 00:16:20|413.63|409.53|413.82|409.72|413.87|409.77|413.63|409.53|16
1637626590000|2021-11-23 00:16:30|413.86|409.76|413.73|409.63|413.87|409.77|413.66|409.56|14
1637626600000|2021-11-23 00:16:40|413.74|409.64|413.76|409.66|413.79|409.69|413.74|409.64|7
1637626610000|2021-11-23 00:16:50|413.94|409.84|413.94|409.84|413.94|409.84|413.94|409.84|1
1637626620000|2021-11-23 00:17:00|413.91|409.81|413.96|409.86|413.99|409.89|413.91|409.81|13
1637626630000|2021-11-23 00:17:10|414|409.9|414.07|409.97|414.12|410.02|414|409.9|12
1637626640000|2021-11-23 00:17:20|414.1|410|414.09|409.99|414.1|410|414|409.9|14
1637626650000|2021-11-23 00:17:30|414.08|409.98|414.08|409.98|414.09|409.99|414.06|409.96|7
1637626660000|2021-11-23 00:17:40|414.07|409.97|414.35|410.25|414.37|410.27|414.07|409.97|19
1637626670000|2021-11-23 00:17:50|414.39|410.29|415.14|411.04|415.14|411.04|414.36|410.26|23
1637626680000|2021-11-23 00:18:00|415.18|411.08|415.17|411.07|415.36|411.26|415.13|411.03|28
1637626690000|2021-11-23 00:18:10|415.16|411.06|414.87|410.77|415.16|411.06|414.84|410.74|22
1637626700000|2021-11-23 00:18:20|414.85|410.75|414.89|410.79|414.96|410.86|414.85|410.75|12
1637626710000|2021-11-23 00:18:30|414.84|410.74|414.77|410.67|414.87|410.77|414.76|410.66|8
1637626720000|2021-11-23 00:18:40|414.76|410.66|414.9|410.8|414.93|410.83|414.72|410.62|25
1637626730000|2021-11-23 00:18:50|414.86|410.76|414.92|410.82|415|410.9|414.85|410.75|14
1637626740000|2021-11-23 00:19:00|414.9|410.8|414.98|410.88|414.99|410.89|414.88|410.78|14
1637626750000|2021-11-23 00:19:10|414.99|410.89|414.93|410.83|414.99|410.89|414.92|410.82|13
1637626760000|2021-11-23 00:19:20|414.92|410.82|414.88|410.78|414.96|410.86|414.87|410.77|10
1637626770000|2021-11-23 00:19:30|414.91|410.81|415.01|410.91|415.01|410.91|414.88|410.78|18
1637626780000|2021-11-23 00:19:40|414.98|410.88|415.16|411.06|415.18|411.08|414.98|410.88|20
1637626790000|2021-11-23 00:19:50|415.18|411.08|415.26|411.16|415.36|411.26|415.16|411.06|25
1637626800000|2021-11-23 00:20:00|415.28|411.18|415.32|411.22|415.34|411.24|415.2|411.1|17
1637626810000|2021-11-23 00:20:10|415.31|411.21|415.36|411.26|415.39|411.29|415.2|411.1|24
1637626820000|2021-11-23 00:20:20|415.37|411.27|415.43|411.33|415.49|411.39|415.36|411.26|19
1637626830000|2021-11-23 00:20:30|415.41|411.31|415.67|411.57|415.67|411.57|415.41|411.31|18
1637626840000|2021-11-23 00:20:40|415.69|411.59|415.75|411.65|415.85|411.75|415.66|411.56|15
1637626850000|2021-11-23 00:20:50|415.77|411.67|416.03|411.93|416.03|411.93|415.77|411.67|20
1637626860000|2021-11-23 00:21:00|416.01|411.91|416.3|412.2|416.33|412.23|415.99|411.89|17
1637626870000|2021-11-23 00:21:10|416.33|412.23|416.33|412.23|416.4|412.3|416.3|412.2|19
1637626880000|2021-11-23 00:21:20|416.35|412.25|416.42|412.32|416.45|412.35|416.32|412.22|16
1637626890000|2021-11-23 00:21:30|416.43|412.33|416.5|412.4|416.51|412.41|416.42|412.32|17
1637626900000|2021-11-23 00:21:40|416.52|412.42|416.74|412.64|416.74|412.64|416.49|412.39|24
1637626910000|2021-11-23 00:21:50|416.73|412.63|416.65|412.55|416.74|412.64|416.64|412.54|17
1637626920000|2021-11-23 00:22:00|416.66|412.56|416.94|412.84|416.94|412.84|416.66|412.56|20
1637626930000|2021-11-23 00:22:10|416.95|412.85|417.01|412.91|417.12|413.02|416.95|412.85|22
1637626940000|2021-11-23 00:22:20|417|412.9|417.03|412.93|417.06|412.96|416.96|412.86|16
1637626950000|2021-11-23 00:22:30|417.06|412.96|417.31|413.21|417.31|413.21|417.06|412.96|10
1637626960000|2021-11-23 00:22:40|417.29|413.19|417.29|413.19|417.34|413.24|417.26|413.16|16
1637626970000|2021-11-23 00:22:50|417.31|413.21|417.39|413.29|417.44|413.34|417.29|413.19|10
1637626980000|2021-11-23 00:23:00|417.36|413.26|417.25|413.15|417.44|413.34|417.24|413.14|16
1637626990000|2021-11-23 00:23:10|417.27|413.17|417.09|412.99|417.27|413.17|417.07|412.97|16
1637627000000|2021-11-23 00:23:20|417.1|413|417.31|413.21|417.32|413.22|417.07|412.97|18
1637627010000|2021-11-23 00:23:30|417.32|413.22|417.27|413.17|417.34|413.24|417.26|413.16|17
1637627020000|2021-11-23 00:23:40|417.26|413.16|417.3|413.2|417.3|413.2|417.21|413.11|9
1637627040000|2021-11-23 00:24:00|417.29|413.19|417.4|413.3|417.43|413.33|417.29|413.19|12
1637627050000|2021-11-23 00:24:10|417.41|413.31|417.78|413.68|417.82|413.72|417.41|413.31|19
1637627060000|2021-11-23 00:24:20|417.83|413.73|418.05|413.95|418.05|413.95|417.83|413.73|12
1637627070000|2021-11-23 00:24:30|418.03|413.93|418.27|414.17|418.29|414.19|418.03|413.93|12
1637627080000|2021-11-23 00:24:40|418.28|414.18|418.29|414.19|418.32|414.22|418.24|414.14|15
1637627090000|2021-11-23 00:24:50|418.28|414.18|418.31|414.21|418.37|414.27|418.15|414.05|26
1637627100000|2021-11-23 00:25:00|418.38|414.28|418.72|414.62|418.76|414.66|418.25|414.15|26
1637627110000|2021-11-23 00:25:10|418.75|414.65|419.02|414.92|419.02|414.92|418.68|414.58|24
1637627120000|2021-11-23 00:25:20|419.03|414.93|419.11|415.01|419.11|415.01|419|414.9|11
1637627130000|2021-11-23 00:25:30|419.12|415.02|419.16|415.06|419.16|415.06|419.11|415.01|7
1637627140000|2021-11-23 00:25:40|419.15|415.05|419.83|415.73|419.83|415.73|419.15|415.05|21
1637627150000|2021-11-23 00:25:50|419.82|415.72|420.18|416.08|420.23|416.13|419.81|415.71|20
1637627160000|2021-11-23 00:26:00|420.16|416.06|419.85|415.75|420.22|416.12|419.85|415.75|15
1637627170000|2021-11-23 00:26:10|419.88|415.78|419.68|415.58|419.88|415.78|419.3|415.2|32
1637627180000|2021-11-23 00:26:20|419.69|415.59|420.01|415.91|420.12|416.02|419.67|415.57|26
1637627190000|2021-11-23 00:26:30|420.02|415.92|419.83|415.73|420.11|416.01|419.83|415.73|19
1637627200000|2021-11-23 00:26:40|419.8|415.7|420.05|415.95|420.05|415.95|419.77|415.67|21
1637627210000|2021-11-23 00:26:50|420.06|415.96|420.27|416.17|420.29|416.19|420.06|415.96|16
1637627220000|2021-11-23 00:27:00|420.29|416.19|420.26|416.16|420.36|416.26|420.07|415.97|29
1637627230000|2021-11-23 00:27:10|420.36|416.26|420.27|416.17|420.36|416.26|420.1|416|10
1637627240000|2021-11-23 00:27:20|420.28|416.18|420.31|416.21|420.31|416.21|420.24|416.14|17
1637627250000|2021-11-23 00:27:30|420.32|416.22|420.32|416.22|420.33|416.23|420.31|416.21|5
1637627260000|2021-11-23 00:27:40|420.31|416.21|419.99|415.89|420.31|416.21|419.99|415.89|15
1637627270000|2021-11-23 00:27:50|420.03|415.93|419.76|415.66|420.05|415.95|419.73|415.63|22
1637627280000|2021-11-23 00:28:00|419.74|415.64|419.52|415.42|419.74|415.64|419.44|415.34|22
1637627290000|2021-11-23 00:28:10|419.42|415.32|419.23|415.13|419.45|415.35|419.05|414.95|28
1637627300000|2021-11-23 00:28:20|419.25|415.15|419.48|415.38|419.54|415.44|419.22|415.12|25
1637627310000|2021-11-23 00:28:30|419.47|415.37|419.6|415.5|419.75|415.65|419.47|415.37|27
1637627320000|2021-11-23 00:28:40|419.58|415.48|419.29|415.19|419.58|415.48|419.29|415.19|19
1637627330000|2021-11-23 00:28:50|419.26|415.16|419.27|415.17|419.4|415.3|419.15|415.05|32
1637627340000|2021-11-23 00:29:00|419.25|415.15|419.27|415.17|419.34|415.24|419.17|415.07|21
1637627350000|2021-11-23 00:29:10|419.26|415.16|419.65|415.55|419.73|415.63|419.12|415.02|29
1637627360000|2021-11-23 00:29:20|419.66|415.56|420|415.9|420.01|415.91|419.66|415.56|18
1637627370000|2021-11-23 00:29:30|419.99|415.89|419.98|415.88|420.01|415.91|419.91|415.81|10
1637627380000|2021-11-23 00:29:40|419.96|415.86|419.49|415.39|419.96|415.86|419.48|415.38|26
1637627390000|2021-11-23 00:29:50|419.5|415.4|419.75|415.65|419.77|415.67|419.48|415.38|18
1637627400000|2021-11-23 00:30:00|419.74|415.64|420|415.9|420.05|415.95|419.72|415.62|30
1637627410000|2021-11-23 00:30:10|419.99|415.89|420.08|415.98|420.1|416|419.93|415.83|31
1637627420000|2021-11-23 00:30:20|420.06|415.96|420.24|416.14|420.43|416.33|420.06|415.96|18
1637627430000|2021-11-23 00:30:30|420.25|416.15|420.04|415.94|420.25|416.15|419.96|415.86|30
1637627440000|2021-11-23 00:30:40|420.06|415.96|420.17|416.07|420.34|416.24|420.03|415.93|27
1637627450000|2021-11-23 00:30:50|420.19|416.09|420.32|416.22|420.39|416.29|420.19|416.09|19
1637627460000|2021-11-23 00:31:00|420.33|416.23|420.19|416.09|420.35|416.25|420.18|416.08|21
1637627470000|2021-11-23 00:31:10|420.15|416.05|420.25|416.15|420.25|416.15|420.14|416.04|21
1637627480000|2021-11-23 00:31:20|420.29|416.19|420.37|416.27|420.45|416.35|420.05|415.95|23
1637627490000|2021-11-23 00:31:30|420.38|416.28|420.4|416.3|420.4|416.3|420.19|416.09|23
1637627500000|2021-11-23 00:31:40|420.36|416.26|420.31|416.21|420.47|416.37|420.28|416.18|20
1637627510000|2021-11-23 00:31:50|420.28|416.18|420.3|416.2|420.41|416.31|420.13|416.03|17
1637627520000|2021-11-23 00:32:00|420.28|416.18|419.99|415.89|420.31|416.21|419.87|415.77|27
1637627530000|2021-11-23 00:32:10|420|415.9|419.66|415.56|420.14|416.04|419.66|415.56|29
1637627540000|2021-11-23 00:32:20|419.67|415.57|419.74|415.64|419.75|415.65|419.47|415.37|24
1637627550000|2021-11-23 00:32:30|419.75|415.65|419.83|415.73|419.83|415.73|419.54|415.44|23
1637627560000|2021-11-23 00:32:40|419.85|415.75|419.86|415.76|419.92|415.82|419.79|415.69|26
1637627570000|2021-11-23 00:32:50|419.88|415.78|419.59|415.49|419.93|415.83|419.59|415.49|20
1637627580000|2021-11-23 00:33:00|419.66|415.56|419.58|415.48|419.68|415.58|419.56|415.46|25
1637627590000|2021-11-23 00:33:10|419.62|415.52|419.33|415.23|419.67|415.57|419.26|415.16|28
1637627600000|2021-11-23 00:33:20|419.32|415.22|419.23|415.13|419.4|415.3|419.23|415.13|20
1637627610000|2021-11-23 00:33:30|419.25|415.15|418.97|414.87|419.36|415.26|418.97|414.87|28
1637627620000|2021-11-23 00:33:40|418.96|414.86|418.84|414.74|419.16|415.06|418.84|414.74|29
1637627630000|2021-11-23 00:33:50|418.9|414.8|418.55|414.45|418.91|414.81|418.51|414.41|26
1637627640000|2021-11-23 00:34:00|418.57|414.47|418.44|414.34|418.6|414.5|418.44|414.34|17
1637627650000|2021-11-23 00:34:10|418.42|414.32|418.35|414.25|418.47|414.37|418.35|414.25|18
1637627660000|2021-11-23 00:34:20|418.37|414.27|418.43|414.33|418.55|414.45|418.37|414.27|15
1637627670000|2021-11-23 00:34:30|418.44|414.34|418.02|413.92|418.49|414.39|418|413.9|32
1637627680000|2021-11-23 00:34:40|418.01|413.91|417.76|413.66|418.01|413.91|417.73|413.63|26
1637627690000|2021-11-23 00:34:50|417.73|413.63|418.11|414.01|418.11|414.01|417.65|413.55|26
1637627700000|2021-11-23 00:35:00|418.12|414.02|418.15|414.05|418.15|414.05|417.94|413.84|27
1637627710000|2021-11-23 00:35:10|418.16|414.06|418.24|414.14|418.31|414.21|418.06|413.96|24
1637627720000|2021-11-23 00:35:20|418.23|414.13|418.3|414.2|418.3|414.2|418.02|413.92|23
1637627730000|2021-11-23 00:35:30|418.22|414.12|418.24|414.14|418.26|414.16|418.19|414.09|16
1637627740000|2021-11-23 00:35:40|418.23|414.13|418.06|413.96|418.23|414.13|417.96|413.86|19
1637627750000|2021-11-23 00:35:50|418.08|413.98|417.7|413.6|418.08|413.98|417.7|413.6|24
1637627760000|2021-11-23 00:36:00|417.59|413.49|417.53|413.43|417.65|413.55|417.44|413.34|24
1637627770000|2021-11-23 00:36:10|417.58|413.48|417.84|413.74|417.84|413.74|417.5|413.4|21
1637627780000|2021-11-23 00:36:20|417.85|413.75|417.67|413.57|417.85|413.75|417.65|413.55|16
1637627790000|2021-11-23 00:36:30|417.68|413.58|417.52|413.42|417.68|413.58|417.52|413.42|20
1637627800000|2021-11-23 00:36:40|417.53|413.43|417.65|413.55|417.8|413.7|417.52|413.42|20
1637627810000|2021-11-23 00:36:50|417.67|413.57|417.74|413.64|417.8|413.7|417.67|413.57|12
1637627820000|2021-11-23 00:37:00|417.73|413.63|417.54|413.44|417.74|413.64|417.42|413.32|23
1637627830000|2021-11-23 00:37:10|417.55|413.45|417.49|413.39|417.57|413.47|417.49|413.39|4
1637627840000|2021-11-23 00:37:20|417.65|413.55|417.64|413.54|417.65|413.55|417.54|413.44|10
1637627850000|2021-11-23 00:37:30|417.57|413.47|417.64|413.54|417.65|413.55|417.57|413.47|9
1637627860000|2021-11-23 00:37:40|417.58|413.48|417.87|413.77|417.87|413.77|417.58|413.48|12
1637627870000|2021-11-23 00:37:50|417.92|413.82|418.18|414.08|418.25|414.15|417.91|413.81|18
1637627880000|2021-11-23 00:38:00|418.22|414.12|418.02|413.92|418.22|414.12|418|413.9|19
1637627890000|2021-11-23 00:38:10|418.01|413.91|418.15|414.05|418.15|414.05|417.98|413.88|22
1637627900000|2021-11-23 00:38:20|418.17|414.07|418.52|414.42|418.52|414.42|418.17|414.07|17
1637627910000|2021-11-23 00:38:30|418.51|414.41|418.4|414.3|418.6|414.5|418.37|414.27|28
1637627920000|2021-11-23 00:38:40|418.23|414.13|418.2|414.1|418.33|414.23|418.2|414.1|9
1637627930000|2021-11-23 00:38:50|418.21|414.11|418.04|413.94|418.21|414.11|417.99|413.89|20
1637627940000|2021-11-23 00:39:00|418.06|413.96|418.19|414.09|418.2|414.1|418.04|413.94|14
1637627950000|2021-11-23 00:39:10|418.13|414.03|418.14|414.04|418.26|414.16|418.01|413.91|24
1637627960000|2021-11-23 00:39:20|418.09|413.99|418.42|414.32|418.42|414.32|418.09|413.99|11
1637627970000|2021-11-23 00:39:30|418.38|414.28|418.32|414.22|418.44|414.34|418.15|414.05|26
1637627980000|2021-11-23 00:39:40|418.34|414.24|418.46|414.36|418.48|414.38|418.32|414.22|9
1637627990000|2021-11-23 00:39:50|418.47|414.37|418.35|414.25|418.47|414.37|418.32|414.22|22
1637628000000|2021-11-23 00:40:00|418.36|414.26|418.51|414.41|418.51|414.41|418.31|414.21|17
1637628010000|2021-11-23 00:40:10|418.53|414.43|418.53|414.43|418.59|414.49|418.47|414.37|16
1637628020000|2021-11-23 00:40:20|418.48|414.38|418.21|414.11|418.48|414.38|418.19|414.09|19
1637628030000|2021-11-23 00:40:30|418.2|414.1|417.94|413.84|418.21|414.11|417.94|413.84|27
1637628040000|2021-11-23 00:40:40|417.9|413.8|417.97|413.87|418.03|413.93|417.9|413.8|18
1637628050000|2021-11-23 00:40:50|417.96|413.86|418.05|413.95|418.12|414.02|417.91|413.81|21
1637628060000|2021-11-23 00:41:00|418.03|413.93|417.85|413.75|418.04|413.94|417.83|413.73|18
1637628070000|2021-11-23 00:41:10|417.88|413.78|417.75|413.65|418|413.9|417.75|413.65|16
1637628080000|2021-11-23 00:41:20|417.68|413.58|417.56|413.46|417.69|413.59|417.54|413.44|20
1637628090000|2021-11-23 00:41:30|417.57|413.47|417.59|413.49|417.64|413.54|417.44|413.34|14
1637628100000|2021-11-23 00:41:40|417.57|413.47|417.33|413.23|417.58|413.48|417.28|413.18|22
1637628110000|2021-11-23 00:41:50|417.31|413.21|417.16|413.06|417.33|413.23|417.15|413.05|17
1637628120000|2021-11-23 00:42:00|417.14|413.04|417.22|413.12|417.22|413.12|417.14|413.04|4
1637628130000|2021-11-23 00:42:10|417.24|413.14|417.3|413.2|417.3|413.2|417.19|413.09|15
1637628140000|2021-11-23 00:42:20|417.26|413.16|417.17|413.07|417.29|413.19|417.13|413.03|20
1637628150000|2021-11-23 00:42:30|417.18|413.08|416.58|412.48|417.18|413.08|416.57|412.47|27
1637628160000|2021-11-23 00:42:40|416.57|412.47|416.55|412.45|416.72|412.62|416.47|412.37|16
1637628170000|2021-11-23 00:42:50|416.54|412.44|416.33|412.23|416.56|412.46|416.32|412.22|13
1637628180000|2021-11-23 00:43:00|416.38|412.28|416.49|412.39|416.49|412.39|416.32|412.22|11
1637628190000|2021-11-23 00:43:10|416.5|412.4|416.49|412.39|416.5|412.4|416.43|412.33|13
1637628200000|2021-11-23 00:43:20|416.5|412.4|416.57|412.47|416.57|412.47|416.5|412.4|7
1637628210000|2021-11-23 00:43:30|416.55|412.45|416.79|412.69|416.79|412.69|416.54|412.44|11
1637628220000|2021-11-23 00:43:40|416.73|412.63|416.54|412.44|416.74|412.64|416.54|412.44|20
1637628230000|2021-11-23 00:43:50|416.55|412.45|416.62|412.52|416.63|412.53|416.52|412.42|11
1637628240000|2021-11-23 00:44:00|416.61|412.51|416.62|412.52|416.63|412.53|416.58|412.48|7
1637628250000|2021-11-23 00:44:10|416.63|412.53|416.72|412.62|416.82|412.72|416.58|412.48|22
1637628260000|2021-11-23 00:44:20|416.7|412.6|416.73|412.63|416.76|412.66|416.67|412.57|17
1637628270000|2021-11-23 00:44:30|416.77|412.67|416.88|412.78|416.93|412.83|416.72|412.62|12
1637628280000|2021-11-23 00:44:40|416.89|412.79|417.03|412.93|417.06|412.96|416.88|412.78|13
1637628290000|2021-11-23 00:44:50|416.98|412.88|416.92|412.82|417.05|412.95|416.88|412.78|15
1637628300000|2021-11-23 00:45:00|416.95|412.85|416.92|412.82|416.95|412.85|416.84|412.74|18
1637628310000|2021-11-23 00:45:10|416.89|412.79|416.86|412.76|416.9|412.8|416.86|412.76|5
1637628320000|2021-11-23 00:45:20|416.87|412.77|416.8|412.7|416.87|412.77|416.8|412.7|2
1637628330000|2021-11-23 00:45:30|416.88|412.78|416.55|412.45|416.89|412.79|416.55|412.45|19
1637628340000|2021-11-23 00:45:40|416.51|412.41|416.53|412.43|416.6|412.5|416.4|412.3|16
1637628350000|2021-11-23 00:45:50|416.54|412.44|416.34|412.24|416.56|412.46|416.34|412.24|13
1637628360000|2021-11-23 00:46:00|416.38|412.28|416.46|412.36|416.46|412.36|416.38|412.28|5
1637628370000|2021-11-23 00:46:10|416.47|412.37|416.4|412.3|416.47|412.37|416.36|412.26|13
1637628380000|2021-11-23 00:46:20|416.42|412.32|416.4|412.3|416.52|412.42|416.36|412.26|11
1637628390000|2021-11-23 00:46:30|416.38|412.28|416.35|412.25|416.43|412.33|416.35|412.25|10
1637628400000|2021-11-23 00:46:40|416.36|412.26|416.37|412.27|416.44|412.34|416.33|412.23|7
1637628410000|2021-11-23 00:46:50|416.36|412.26|416.57|412.47|416.6|412.5|416.33|412.23|17
1637628420000|2021-11-23 00:47:00|416.58|412.48|416.79|412.69|416.89|412.79|416.57|412.47|14
1637628430000|2021-11-23 00:47:10|416.81|412.71|416.78|412.68|416.82|412.72|416.74|412.64|14
1637628440000|2021-11-23 00:47:20|416.79|412.69|416.86|412.76|416.94|412.84|416.76|412.66|25
1637628450000|2021-11-23 00:47:30|416.85|412.75|416.87|412.77|416.93|412.83|416.82|412.72|13
1637628460000|2021-11-23 00:47:40|416.85|412.75|417.16|413.06|417.16|413.06|416.85|412.75|16
1637628470000|2021-11-23 00:47:50|417.17|413.07|417.49|413.39|417.49|413.39|417.17|413.07|21
1637628480000|2021-11-23 00:48:00|417.46|413.36|417.38|413.28|417.51|413.41|417.38|413.28|11
1637628490000|2021-11-23 00:48:10|417.41|413.31|417.56|413.46|417.57|413.47|417.39|413.29|18
1637628500000|2021-11-23 00:48:20|417.59|413.49|417.72|413.62|417.81|413.71|417.59|413.49|15
1637628510000|2021-11-23 00:48:30|417.69|413.59|417.76|413.66|417.77|413.67|417.68|413.58|18
1637628520000|2021-11-23 00:48:40|417.74|413.64|417.58|413.48|417.84|413.74|417.54|413.44|31
1637628530000|2021-11-23 00:48:50|417.54|413.44|417.4|413.3|417.57|413.47|417.4|413.3|13
1637628540000|2021-11-23 00:49:00|417.38|413.28|416.96|412.86|417.4|413.3|416.96|412.86|29
1637628550000|2021-11-23 00:49:10|416.97|412.87|417.31|413.21|417.31|413.21|416.96|412.86|25
1637628560000|2021-11-23 00:49:20|417.3|413.2|417.25|413.15|417.31|413.21|417.23|413.13|9
1637628570000|2021-11-23 00:49:30|417.29|413.19|417.42|413.32|417.42|413.32|417.27|413.17|9
1637628580000|2021-11-23 00:49:40|417.41|413.31|417.61|413.51|417.61|413.51|417.3|413.2|14
1637628590000|2021-11-23 00:49:50|417.75|413.65|417.79|413.69|417.8|413.7|417.64|413.54|18
1637628600000|2021-11-23 00:50:00|417.8|413.7|417.67|413.57|417.8|413.7|417.63|413.53|12
1637628610000|2021-11-23 00:50:10|417.64|413.54|417.67|413.57|417.68|413.58|417.62|413.52|8
1637628620000|2021-11-23 00:50:20|417.68|413.58|417.99|413.89|418.02|413.92|417.68|413.58|18
1637628630000|2021-11-23 00:50:30|418|413.9|417.94|413.84|418|413.9|417.94|413.84|4
1637628640000|2021-11-23 00:50:40|417.99|413.89|418.05|413.95|418.05|413.95|417.91|413.81|7
1637628650000|2021-11-23 00:50:50|418.03|413.93|418.19|414.09|418.24|414.14|418.03|413.93|9
1637628660000|2021-11-23 00:51:00|418.2|414.1|418.03|413.93|418.21|414.11|417.93|413.83|20
1637628670000|2021-11-23 00:51:10|418.04|413.94|418.2|414.1|418.2|414.1|417.99|413.89|15
1637628680000|2021-11-23 00:51:20|418.27|414.17|418.32|414.22|418.32|414.22|418.27|414.17|4
1637628690000|2021-11-23 00:51:30|418.35|414.25|418.42|414.32|418.52|414.42|418.33|414.23|11
1637628700000|2021-11-23 00:51:40|418.41|414.31|418.38|414.28|418.43|414.33|418.37|414.27|10
1637628710000|2021-11-23 00:51:50|418.41|414.31|418.38|414.28|418.41|414.31|418.34|414.24|11
1637628720000|2021-11-23 00:52:00|418.35|414.25|418.3|414.2|418.41|414.31|418.3|414.2|9
1637628730000|2021-11-23 00:52:10|418.33|414.23|418.21|414.11|418.37|414.27|418.2|414.1|16
1637628740000|2021-11-23 00:52:20|418.15|414.05|418.24|414.14|418.28|414.18|418.05|413.95|23
1637628750000|2021-11-23 00:52:30|418.22|414.12|418.52|414.42|418.52|414.42|418.21|414.11|20
1637628760000|2021-11-23 00:52:40|418.51|414.41|418.54|414.44|418.54|414.44|418.42|414.32|8
1637628770000|2021-11-23 00:52:50|418.55|414.45|418.55|414.45|418.67|414.57|418.52|414.42|12
1637628780000|2021-11-23 00:53:00|418.57|414.47|418.8|414.7|418.91|414.81|418.57|414.47|24
1637628790000|2021-11-23 00:53:10|418.85|414.75|418.72|414.62|418.85|414.75|418.63|414.53|23
1637628800000|2021-11-23 00:53:20|418.79|414.69|418.92|414.82|418.92|414.82|418.73|414.63|6
1637628810000|2021-11-23 00:53:30|418.96|414.86|418.96|414.86|419.04|414.94|418.92|414.82|19
1637628820000|2021-11-23 00:53:40|418.9|414.8|418.83|414.73|418.9|414.8|418.8|414.7|18
1637628830000|2021-11-23 00:53:50|418.84|414.74|418.92|414.82|418.95|414.85|418.82|414.72|17
1637628840000|2021-11-23 00:54:00|418.9|414.8|418.95|414.85|419.07|414.97|418.89|414.79|20
1637628850000|2021-11-23 00:54:10|418.91|414.81|419.11|415.01|419.11|415.01|418.9|414.8|18
1637628860000|2021-11-23 00:54:20|419.1|415|419.29|415.19|419.29|415.19|419.1|415|18
1637628870000|2021-11-23 00:54:30|419.28|415.18|419.33|415.23|419.34|415.24|419.26|415.16|18
1637628880000|2021-11-23 00:54:40|419.27|415.17|419.13|415.03|419.29|415.19|419.13|415.03|16
1637628890000|2021-11-23 00:54:50|419.15|415.05|419.28|415.18|419.3|415.2|419.14|415.04|18
1637628900000|2021-11-23 00:55:00|419.29|415.19|419.28|415.18|419.32|415.22|419.28|415.18|10
1637628910000|2021-11-23 00:55:10|419.32|415.22|419.52|415.42|419.52|415.42|419.29|415.19|14
1637628920000|2021-11-23 00:55:20|419.54|415.44|419.47|415.37|419.55|415.45|419.47|415.37|14
1637628930000|2021-11-23 00:55:30|419.49|415.39|419.44|415.34|419.49|415.39|419.39|415.29|10
1637628940000|2021-11-23 00:55:40|419.47|415.37|419.5|415.4|419.53|415.43|419.44|415.34|17
1637628950000|2021-11-23 00:55:50|419.52|415.42|419.7|415.6|419.72|415.62|419.52|415.42|14
1637628960000|2021-11-23 00:56:00|419.68|415.58|419.66|415.56|419.7|415.6|419.63|415.53|9
1637628970000|2021-11-23 00:56:10|419.65|415.55|419.71|415.61|419.82|415.72|419.64|415.54|19
1637628980000|2021-11-23 00:56:20|419.7|415.6|419.23|415.13|419.74|415.64|419.23|415.13|27
1637628990000|2021-11-23 00:56:30|419.25|415.15|419.07|414.97|419.45|415.35|419.05|414.95|27
1637629000000|2021-11-23 00:56:40|418.98|414.88|418.93|414.83|419.05|414.95|418.83|414.73|24
1637629010000|2021-11-23 00:56:50|418.9|414.8|418.92|414.82|418.93|414.83|418.71|414.61|25
1637629020000|2021-11-23 00:57:00|418.89|414.79|418.76|414.66|418.91|414.81|418.75|414.65|15
1637629030000|2021-11-23 00:57:10|418.75|414.65|419|414.9|419.09|414.99|418.74|414.64|26
1637629040000|2021-11-23 00:57:20|418.99|414.89|418.83|414.73|418.99|414.89|418.83|414.73|12
1637629050000|2021-11-23 00:57:30|418.81|414.71|418.9|414.8|418.97|414.87|418.81|414.71|16
1637629060000|2021-11-23 00:57:40|418.89|414.79|418.86|414.76|418.97|414.87|418.86|414.76|17
1637629070000|2021-11-23 00:57:50|418.87|414.77|418.88|414.78|418.97|414.87|418.81|414.71|20
1637629080000|2021-11-23 00:58:00|418.87|414.77|418.84|414.74|418.89|414.79|418.76|414.66|20
1637629090000|2021-11-23 00:58:10|418.83|414.73|418.63|414.53|418.84|414.74|418.56|414.46|16
1637629100000|2021-11-23 00:58:20|418.67|414.57|418.73|414.63|418.74|414.64|418.64|414.54|13
1637629110000|2021-11-23 00:58:30|418.74|414.64|418.92|414.82|418.92|414.82|418.72|414.62|16
1637629120000|2021-11-23 00:58:40|418.94|414.84|419.16|415.06|419.25|415.15|418.92|414.82|22
1637629130000|2021-11-23 00:58:50|419.19|415.09|419.28|415.18|419.28|415.18|419.1|415|20
1637629140000|2021-11-23 00:59:00|419.23|415.13|419.04|414.94|419.32|415.22|419.03|414.93|27
1637629150000|2021-11-23 00:59:10|419.03|414.93|418.93|414.83|419.04|414.94|418.92|414.82|7
1637629160000|2021-11-23 00:59:20|418.94|414.84|419.01|414.91|419.09|414.99|418.92|414.82|20
1637629170000|2021-11-23 00:59:30|418.99|414.89|419.09|414.99|419.11|415.01|418.99|414.89|7
1637629180000|2021-11-23 00:59:40|419.12|415.02|419.25|415.15|419.25|415.15|419.11|415.01|13
1637629190000|2021-11-23 00:59:50|419.29|415.19|419.49|415.39|419.49|415.39|419.2|415.1|18
1637629200000|2021-11-23 01:00:00|419.48|415.38|419.47|415.37|419.48|415.38|419.4|415.3|9
1637629210000|2021-11-23 01:00:10|419.5|415.4|419.26|415.16|419.5|415.4|419.25|415.15|17
1637629220000|2021-11-23 01:00:20|419.24|415.14|419.29|415.19|419.34|415.24|419.2|415.1|18
1637629230000|2021-11-23 01:00:30|419.3|415.2|419.6|415.5|419.6|415.5|419.2|415.1|24
1637629240000|2021-11-23 01:00:40|419.56|415.46|419.81|415.71|419.83|415.73|419.53|415.43|15
1637629250000|2021-11-23 01:00:50|419.86|415.76|420.05|415.95|420.07|415.97|419.86|415.76|20
1637629260000|2021-11-23 01:01:00|420.15|416.05|420.24|416.14|420.25|416.15|420.06|415.96|14
1637629270000|2021-11-23 01:01:10|420.27|416.17|420.53|416.43|420.54|416.44|420.27|416.17|20
1637629280000|2021-11-23 01:01:20|420.58|416.48|420.58|416.48|420.58|416.48|420.4|416.3|16
1637629290000|2021-11-23 01:01:30|420.61|416.51|420.43|416.33|420.61|416.51|420.41|416.31|17
1637629300000|2021-11-23 01:01:40|420.49|416.39|420.49|416.39|420.56|416.46|420.39|416.29|10
1637629310000|2021-11-23 01:01:50|420.51|416.41|420.58|416.48|420.58|416.48|420.43|416.33|12
1637629320000|2021-11-23 01:02:00|420.51|416.41|420.58|416.48|420.65|416.55|420.4|416.3|15
1637629330000|2021-11-23 01:02:10|420.6|416.5|420|415.9|420.62|416.52|419.97|415.87|26
1637629340000|2021-11-23 01:02:20|420.01|415.91|420.07|415.97|420.13|416.03|420|415.9|19
1637629350000|2021-11-23 01:02:30|420.02|415.92|419.9|415.8|420.04|415.94|419.83|415.73|25
1637629360000|2021-11-23 01:02:40|420|415.9|420.19|416.09|420.24|416.14|420|415.9|21
1637629370000|2021-11-23 01:02:50|420.18|416.08|420.22|416.12|420.22|416.12|420.18|416.08|25
1637629380000|2021-11-23 01:03:00|420.19|416.09|420.28|416.18|420.34|416.24|420.19|416.09|24
1637629390000|2021-11-23 01:03:10|420.31|416.21|420.43|416.33|420.44|416.34|420.3|416.2|19
1637629400000|2021-11-23 01:03:20|420.45|416.35|420.52|416.42|420.58|416.48|420.45|416.35|10
1637629410000|2021-11-23 01:03:30|420.49|416.39|420.45|416.35|420.6|416.5|420.33|416.23|19
1637629420000|2021-11-23 01:03:40|420.44|416.34|420.37|416.27|420.46|416.36|420.29|416.19|22
1637629430000|2021-11-23 01:03:50|420.36|416.26|420.3|416.2|420.42|416.32|420.28|416.18|19
1637629440000|2021-11-23 01:04:00|420.28|416.18|420.06|415.96|420.28|416.18|420.01|415.91|25
1637629450000|2021-11-23 01:04:10|420.03|415.93|419.95|415.85|420.08|415.98|419.94|415.84|17
1637629460000|2021-11-23 01:04:20|419.94|415.84|420.03|415.93|420.03|415.93|419.93|415.83|15
1637629470000|2021-11-23 01:04:30|420.02|415.92|419.95|415.85|420.04|415.94|419.93|415.83|13
1637629480000|2021-11-23 01:04:40|419.96|415.86|420.19|416.09|420.2|416.1|419.89|415.79|14
1637629490000|2021-11-23 01:04:50|420.2|416.1|420.31|416.21|420.34|416.24|420.2|416.1|21
1637629500000|2021-11-23 01:05:00|420.38|416.28|420.23|416.13|420.38|416.28|420.22|416.12|22
1637629510000|2021-11-23 01:05:10|420.29|416.19|420.05|415.95|420.3|416.2|420.02|415.92|28
1637629520000|2021-11-23 01:05:20|420.04|415.94|419.6|415.5|420.04|415.94|419.6|415.5|26
1637629530000|2021-11-23 01:05:30|419.56|415.46|419.5|415.4|419.62|415.52|419.5|415.4|20
1637629540000|2021-11-23 01:05:40|419.53|415.43|419.58|415.48|419.69|415.59|419.42|415.32|19
1637629550000|2021-11-23 01:05:50|419.54|415.44|419.35|415.25|419.59|415.49|419.34|415.24|25
1637629560000|2021-11-23 01:06:00|419.36|415.26|419.23|415.13|419.39|415.29|419.22|415.12|22
1637629570000|2021-11-23 01:06:10|419.22|415.12|419.21|415.11|419.26|415.16|419.21|415.11|10
1637629580000|2021-11-23 01:06:20|419.2|415.1|419.28|415.18|419.36|415.26|419.2|415.1|14
1637629590000|2021-11-23 01:06:30|419.29|415.19|419.31|415.21|419.31|415.21|419.27|415.17|8
1637629600000|2021-11-23 01:06:40|419.32|415.22|419.3|415.2|419.4|415.3|419.18|415.08|22
1637629610000|2021-11-23 01:06:50|419.31|415.21|419.52|415.42|419.52|415.42|419.31|415.21|22
1637629620000|2021-11-23 01:07:00|419.53|415.43|419.64|415.54|419.64|415.54|419.45|415.35|23
1637629630000|2021-11-23 01:07:10|419.61|415.51|419.73|415.63|419.84|415.74|419.61|415.51|22
1637629640000|2021-11-23 01:07:20|419.74|415.64|419.62|415.52|419.78|415.68|419.62|415.52|18
1637629650000|2021-11-23 01:07:30|419.61|415.51|419.54|415.44|419.64|415.54|419.53|415.43|17
1637629660000|2021-11-23 01:07:40|419.55|415.45|419.53|415.43|419.56|415.46|419.5|415.4|16
1637629670000|2021-11-23 01:07:50|419.54|415.44|419.39|415.29|419.54|415.44|419.24|415.14|28
1637629680000|2021-11-23 01:08:00|419.37|415.27|419.46|415.36|419.48|415.38|419.3|415.2|21
1637629690000|2021-11-23 01:08:10|419.45|415.35|419.47|415.37|419.55|415.45|419.41|415.31|20
1637629700000|2021-11-23 01:08:20|419.41|415.31|419.75|415.65|419.75|415.65|419.41|415.31|16
1637629710000|2021-11-23 01:08:30|419.63|415.53|419.78|415.68|419.8|415.7|419.63|415.53|23
1637629720000|2021-11-23 01:08:40|419.82|415.72|420|415.9|420.01|415.91|419.76|415.66|14
1637629730000|2021-11-23 01:08:50|420.02|415.92|420.01|415.91|420.08|415.98|419.96|415.86|15
1637629740000|2021-11-23 01:09:00|420.03|415.93|420.16|416.06|420.16|416.06|419.97|415.87|18
1637629750000|2021-11-23 01:09:10|420.14|416.04|420.11|416.01|420.16|416.06|420.11|416.01|8
1637629760000|2021-11-23 01:09:20|420.15|416.05|420.07|415.97|420.29|416.19|420.07|415.97|20
1637629770000|2021-11-23 01:09:30|420.03|415.93|420.04|415.94|420.12|416.02|420|415.9|18
1637629780000|2021-11-23 01:09:40|420.02|415.92|420.19|416.09|420.19|416.09|420.01|415.91|17
1637629790000|2021-11-23 01:09:50|420.2|416.1|420.09|415.99|420.2|416.1|420.09|415.99|11
1637629800000|2021-11-23 01:10:00|420.03|415.93|420.15|416.05|420.16|416.06|420.01|415.91|16
1637629810000|2021-11-23 01:10:10|420.16|416.06|420.02|415.92|420.17|416.07|420.02|415.92|14
1637629820000|2021-11-23 01:10:20|420|415.9|420.07|415.97|420.17|416.07|420|415.9|20
1637629830000|2021-11-23 01:10:30|420.06|415.96|420.13|416.03|420.13|416.03|420.06|415.96|16
1637629840000|2021-11-23 01:10:40|420.14|416.04|420.03|415.93|420.15|416.05|420.03|415.93|14
1637629850000|2021-11-23 01:10:50|420.05|415.95|419.83|415.73|420.08|415.98|419.83|415.73|21
1637629860000|2021-11-23 01:11:00|419.84|415.74|419.56|415.46|419.84|415.74|419.56|415.46|17
1637629870000|2021-11-23 01:11:10|419.46|415.36|419.42|415.32|419.51|415.41|419.32|415.22|28
1637629880000|2021-11-23 01:11:20|419.43|415.33|419.45|415.35|419.45|415.35|419.42|415.32|5
1637629890000|2021-11-23 01:11:30|419.43|415.33|419.25|415.15|419.44|415.34|419.24|415.14|8
1637629900000|2021-11-23 01:11:40|419.26|415.16|419.62|415.52|419.62|415.52|419.26|415.16|14
1637629910000|2021-11-23 01:11:50|419.63|415.53|419.57|415.47|419.63|415.53|419.56|415.46|6
1637629920000|2021-11-23 01:12:00|419.58|415.48|419.45|415.35|419.6|415.5|419.45|415.35|17
1637629930000|2021-11-23 01:12:10|419.33|415.23|419.37|415.27|419.39|415.29|419.33|415.23|12
1637629940000|2021-11-23 01:12:20|419.33|415.23|419.51|415.41|419.51|415.41|419.33|415.23|12
1637629950000|2021-11-23 01:12:30|419.52|415.42|419.43|415.33|419.52|415.42|419.42|415.32|15
1637629960000|2021-11-23 01:12:40|419.42|415.32|419.63|415.53|419.63|415.53|419.39|415.29|18
1637629970000|2021-11-23 01:12:50|419.6|415.5|419.64|415.54|419.64|415.54|419.6|415.5|9
1637629980000|2021-11-23 01:13:00|419.63|415.53|419.63|415.53|419.69|415.59|419.6|415.5|9
1637629990000|2021-11-23 01:13:10|419.64|415.54|419.53|415.43|419.65|415.55|419.53|415.43|14
1637630000000|2021-11-23 01:13:20|419.54|415.44|419.53|415.43|419.55|415.45|419.53|415.43|6
1637630010000|2021-11-23 01:13:30|419.55|415.45|419.37|415.27|419.56|415.46|419.36|415.26|16
1637630020000|2021-11-23 01:13:40|419.36|415.26|419.34|415.24|419.38|415.28|419.3|415.2|21
1637630030000|2021-11-23 01:13:50|419.35|415.25|419.35|415.25|419.45|415.35|419.32|415.22|7
1637630040000|2021-11-23 01:14:00|419.34|415.24|419.23|415.13|419.37|415.27|419.2|415.1|23
1637630050000|2021-11-23 01:14:10|419.22|415.12|419.16|415.06|419.23|415.13|419.16|415.06|11
1637630060000|2021-11-23 01:14:20|419.18|415.08|419.32|415.22|419.42|415.32|419.15|415.05|18
1637630070000|2021-11-23 01:14:30|419.34|415.24|419.23|415.13|419.37|415.27|419.21|415.11|19
1637630080000|2021-11-23 01:14:40|419.21|415.11|419.31|415.21|419.43|415.33|419.21|415.11|22
1637630090000|2021-11-23 01:14:50|419.34|415.24|419.34|415.24|419.38|415.28|419.34|415.24|14
1637630100000|2021-11-23 01:15:00|419.33|415.23|419.04|414.94|419.36|415.26|419.03|414.93|21
1637630110000|2021-11-23 01:15:10|419|414.9|418.67|414.57|419|414.9|418.67|414.57|15
1637630120000|2021-11-23 01:15:20|418.66|414.56|418.63|414.53|418.74|414.64|418.55|414.45|14
1637630130000|2021-11-23 01:15:30|418.62|414.52|418.62|414.52|418.63|414.53|418.6|414.5|5
1637630140000|2021-11-23 01:15:40|418.6|414.5|418.79|414.69|418.79|414.69|418.6|414.5|10
1637630150000|2021-11-23 01:15:50|418.83|414.73|418.83|414.73|418.86|414.76|418.73|414.63|14
1637630160000|2021-11-23 01:16:00|418.84|414.74|418.83|414.73|418.88|414.78|418.81|414.71|5
1637630170000|2021-11-23 01:16:10|418.82|414.72|418.95|414.85|419|414.9|418.81|414.71|11
1637630180000|2021-11-23 01:16:20|419|414.9|418.64|414.54|419.02|414.92|418.6|414.5|33
1637630190000|2021-11-23 01:16:30|418.65|414.55|418.62|414.52|418.67|414.57|418.62|414.52|13
1637630200000|2021-11-23 01:16:40|418.64|414.54|418.63|414.53|418.69|414.59|418.57|414.47|17
1637630210000|2021-11-23 01:16:50|418.64|414.54|418.63|414.53|418.66|414.56|418.62|414.52|10
1637630220000|2021-11-23 01:17:00|418.64|414.54|418.62|414.52|418.64|414.54|418.61|414.51|4
1637630230000|2021-11-23 01:17:10|418.63|414.53|418.62|414.52|418.63|414.53|418.62|414.52|2
1637630240000|2021-11-23 01:17:20|418.63|414.53|418.55|414.45|418.64|414.54|418.55|414.45|8
1637630250000|2021-11-23 01:17:30|418.61|414.51|418.72|414.62|418.72|414.62|418.54|414.44|14
1637630260000|2021-11-23 01:17:40|418.74|414.64|418.75|414.65|418.75|414.65|418.74|414.64|2
1637630270000|2021-11-23 01:17:50|418.73|414.63|418.63|414.53|418.73|414.63|418.63|414.53|9
1637630280000|2021-11-23 01:18:00|418.65|414.55|418.4|414.3|418.65|414.55|418.38|414.28|22
1637630290000|2021-11-23 01:18:10|418.41|414.31|418.42|414.32|418.42|414.32|418.33|414.23|9
1637630300000|2021-11-23 01:18:20|418.45|414.35|418.26|414.16|418.45|414.35|418.26|414.16|4
1637630310000|2021-11-23 01:18:30|418.3|414.2|418.25|414.15|418.3|414.2|418.25|414.15|4
1637630320000|2021-11-23 01:18:40|418.26|414.16|418.45|414.35|418.52|414.42|418.22|414.12|11
1637630330000|2021-11-23 01:18:50|418.48|414.38|418.53|414.43|418.58|414.48|418.4|414.3|10
1637630340000|2021-11-23 01:19:00|418.5|414.4|418.44|414.34|418.54|414.44|418.43|414.33|12
1637630350000|2021-11-23 01:19:10|418.42|414.32|418.36|414.26|418.43|414.33|418.36|414.26|9
1637630360000|2021-11-23 01:19:20|418.35|414.25|418.31|414.21|418.43|414.33|418.31|414.21|13
1637630370000|2021-11-23 01:19:30|418.34|414.24|418.32|414.22|418.41|414.31|418.3|414.2|9
1637630380000|2021-11-23 01:19:40|418.36|414.26|418.35|414.25|418.37|414.27|418.33|414.23|11
1637630390000|2021-11-23 01:19:50|418.34|414.24|418.27|414.17|418.34|414.24|418.24|414.14|11
1637630400000|2021-11-23 01:20:00|418.22|414.12|418.21|414.11|418.27|414.17|418.2|414.1|9
1637630410000|2021-11-23 01:20:10|418.19|414.09|418.14|414.04|418.26|414.16|418.02|413.92|18
1637630420000|2021-11-23 01:20:20|418.23|414.13|418.04|413.94|418.23|414.13|418|413.9|21
1637630430000|2021-11-23 01:20:30|418.09|413.99|418.02|413.92|418.21|414.11|418.02|413.92|18
1637630440000|2021-11-23 01:20:40|418.01|413.91|418.07|413.97|418.08|413.98|418.01|413.91|9
1637630450000|2021-11-23 01:20:50|418.08|413.98|418.35|414.25|418.38|414.28|418.08|413.98|14
1637630460000|2021-11-23 01:21:00|418.37|414.27|419|414.9|419.04|414.94|418.35|414.25|17
1637630470000|2021-11-23 01:21:10|419.14|415.04|419.18|415.08|419.21|415.11|419.14|415.04|4
1637630480000|2021-11-23 01:21:20|419.14|415.04|419.36|415.26|419.36|415.26|419.14|415.04|8
1637630490000|2021-11-23 01:21:30|419.37|415.27|419.25|415.15|419.39|415.29|419.22|415.12|14
1637630500000|2021-11-23 01:21:40|419.27|415.17|419.16|415.06|419.34|415.24|419.12|415.02|19
1637630510000|2021-11-23 01:21:50|419.17|415.07|419.13|415.03|419.17|415.07|419.1|415|5
1637630520000|2021-11-23 01:22:00|419.1|415|419.15|415.05|419.17|415.07|419.1|415|13
1637630530000|2021-11-23 01:22:10|419.19|415.09|419.15|415.05|419.22|415.12|419.11|415.01|18
1637630540000|2021-11-23 01:22:20|419.13|415.03|419.47|415.37|419.48|415.38|419.09|414.99|20
1637630550000|2021-11-23 01:22:30|419.49|415.39|419.9|415.8|419.94|415.84|419.48|415.38|23
1637630560000|2021-11-23 01:22:40|419.89|415.79|420.06|415.96|420.11|416.01|419.89|415.79|17
1637630570000|2021-11-23 01:22:50|420.08|415.98|420.18|416.08|420.19|416.09|420.08|415.98|15
1637630580000|2021-11-23 01:23:00|420.17|416.07|420.31|416.21|420.32|416.22|420.16|416.06|19
1637630590000|2021-11-23 01:23:10|420.28|416.18|420.27|416.17|420.34|416.24|420.22|416.12|22
1637630600000|2021-11-23 01:23:20|420.3|416.2|420.18|416.08|420.3|416.2|420.15|416.05|13
1637630610000|2021-11-23 01:23:30|420.19|416.09|420.27|416.17|420.34|416.24|420.16|416.06|16
1637630620000|2021-11-23 01:23:40|420.32|416.22|420.32|416.22|420.34|416.24|420.3|416.2|13
1637630630000|2021-11-23 01:23:50|420.36|416.26|420.3|416.2|420.43|416.33|420.3|416.2|16
1637630640000|2021-11-23 01:24:00|420.27|416.17|420.14|416.04|420.29|416.19|420.13|416.03|23
1637630650000|2021-11-23 01:24:10|420.13|416.03|420.11|416.01|420.22|416.12|420.11|416.01|12
1637630660000|2021-11-23 01:24:20|420.12|416.02|420.12|416.02|420.12|416.02|420.1|416|5
1637630670000|2021-11-23 01:24:30|420.13|416.03|420.05|415.95|420.13|416.03|420.04|415.94|9
1637630680000|2021-11-23 01:24:40|420.06|415.96|419.87|415.77|420.07|415.97|419.87|415.77|17
1637630690000|2021-11-23 01:24:50|419.86|415.76|419.88|415.78|419.89|415.79|419.84|415.74|13
1637630700000|2021-11-23 01:25:00|419.86|415.76|419.83|415.73|419.88|415.78|419.82|415.72|9
1637630710000|2021-11-23 01:25:10|419.79|415.69|419.72|415.62|419.79|415.69|419.64|415.54|14
1637630720000|2021-11-23 01:25:20|419.67|415.57|419.78|415.68|419.78|415.68|419.67|415.57|18
1637630730000|2021-11-23 01:25:30|419.84|415.74|419.93|415.83|419.93|415.83|419.82|415.72|15
1637630740000|2021-11-23 01:25:40|419.94|415.84|420.07|415.97|420.08|415.98|419.91|415.81|9
1637630750000|2021-11-23 01:25:50|420.06|415.96|420.15|416.05|420.17|416.07|420.05|415.95|11
1637630760000|2021-11-23 01:26:00|420.17|416.07|420.14|416.04|420.18|416.08|420.14|416.04|4
1637630770000|2021-11-23 01:26:10|420.13|416.03|420.29|416.19|420.29|416.19|420.13|416.03|12
1637630780000|2021-11-23 01:26:20|420.26|416.16|420.24|416.14|420.39|416.29|420.2|416.1|13
1637630790000|2021-11-23 01:26:30|420.21|416.11|420.2|416.1|420.29|416.19|420.2|416.1|9
1637630800000|2021-11-23 01:26:40|420.24|416.14|420.52|416.42|420.52|416.42|420.21|416.11|15
1637630810000|2021-11-23 01:26:50|420.46|416.36|420.52|416.42|420.55|416.45|420.46|416.36|6
1637630820000|2021-11-23 01:27:00|420.56|416.46|420.43|416.33|420.56|416.46|420.34|416.24|22
1637630830000|2021-11-23 01:27:10|420.44|416.34|420.61|416.51|420.61|416.51|420.44|416.34|12
1637630840000|2021-11-23 01:27:20|420.58|416.48|420.57|416.47|420.61|416.51|420.52|416.42|18
1637630850000|2021-11-23 01:27:30|420.56|416.46|420.62|416.52|420.63|416.53|420.56|416.46|11
1637630860000|2021-11-23 01:27:40|420.59|416.49|420.26|416.16|420.59|416.49|420.26|416.16|18
1637630870000|2021-11-23 01:27:50|420.24|416.14|420.02|415.92|420.24|416.14|420.02|415.92|10
1637630880000|2021-11-23 01:28:00|420|415.9|419.79|415.69|420.02|415.92|419.79|415.69|16
1637630890000|2021-11-23 01:28:10|419.75|415.65|419.61|415.51|419.75|415.65|419.61|415.51|16
1637630900000|2021-11-23 01:28:20|419.6|415.5|419.42|415.32|419.6|415.5|419.42|415.32|19
1637630910000|2021-11-23 01:28:30|419.5|415.4|419.41|415.31|419.52|415.42|419.33|415.23|12
1637630920000|2021-11-23 01:28:40|419.35|415.25|419.64|415.54|419.74|415.64|419.34|415.24|19
1637630930000|2021-11-23 01:28:50|419.61|415.51|419.56|415.46|419.66|415.56|419.54|415.44|21
1637630940000|2021-11-23 01:29:00|419.57|415.47|419.49|415.39|419.58|415.48|419.45|415.35|20
1637630950000|2021-11-23 01:29:10|419.47|415.37|419.24|415.14|419.47|415.37|419.18|415.08|21
1637630960000|2021-11-23 01:29:20|419.23|415.13|419.15|415.05|419.23|415.13|419.14|415.04|5
1637630970000|2021-11-23 01:29:30|419.16|415.06|419.33|415.23|419.34|415.24|419.16|415.06|10
1637630980000|2021-11-23 01:29:40|419.45|415.35|419.63|415.53|419.63|415.53|419.45|415.35|13
1637630990000|2021-11-23 01:29:50|419.61|415.51|419.68|415.58|419.73|415.63|419.61|415.51|17
1637631000000|2021-11-23 01:30:00|419.63|415.53|419.76|415.66|419.84|415.74|419.63|415.53|18
1637631010000|2021-11-23 01:30:10|419.87|415.77|420.07|415.97|420.09|415.99|419.87|415.77|17
1637631020000|2021-11-23 01:30:20|420.04|415.94|419.92|415.82|420.05|415.95|419.92|415.82|20
1637631030000|2021-11-23 01:30:30|419.89|415.79|419.57|415.47|419.89|415.79|419.57|415.47|23
1637631040000|2021-11-23 01:30:40|419.56|415.46|419.45|415.35|419.59|415.49|419.41|415.31|20
1637631050000|2021-11-23 01:30:50|419.44|415.34|419.44|415.34|419.48|415.38|419.33|415.23|15
1637631060000|2021-11-23 01:31:00|419.5|415.4|419.58|415.48|419.75|415.65|419.43|415.33|26
1637631070000|2021-11-23 01:31:10|419.59|415.49|419.5|415.4|419.65|415.55|419.45|415.35|21
1637631080000|2021-11-23 01:31:20|419.49|415.39|419.63|415.53|419.63|415.53|419.49|415.39|18
1637631090000|2021-11-23 01:31:30|419.62|415.52|419.74|415.64|419.78|415.68|419.53|415.43|19
1637631100000|2021-11-23 01:31:40|419.73|415.63|419.73|415.63|419.86|415.76|419.71|415.61|20
1637631110000|2021-11-23 01:31:50|419.75|415.65|419.56|415.46|419.75|415.65|419.53|415.43|21
1637631120000|2021-11-23 01:32:00|419.53|415.43|419.43|415.33|419.62|415.52|419.43|415.33|24
1637631130000|2021-11-23 01:32:10|419.44|415.34|419.35|415.25|419.44|415.34|419.34|415.24|10
1637631140000|2021-11-23 01:32:20|419.36|415.26|419.38|415.28|419.4|415.3|419.36|415.26|6
1637631150000|2021-11-23 01:32:30|419.37|415.27|419.41|415.31|419.41|415.31|419.2|415.1|20
1637631160000|2021-11-23 01:32:40|419.35|415.25|419.5|415.4|419.5|415.4|419.33|415.23|19
1637631170000|2021-11-23 01:32:50|419.49|415.39|419.47|415.37|419.5|415.4|419.46|415.36|7
1637631180000|2021-11-23 01:33:00|419.46|415.36|419.37|415.27|419.48|415.38|419.35|415.25|13
1637631190000|2021-11-23 01:33:10|419.35|415.25|419.26|415.16|419.35|415.25|419.26|415.16|7
1637631200000|2021-11-23 01:33:20|419.28|415.18|419.29|415.19|419.32|415.22|419.23|415.13|9
1637631210000|2021-11-23 01:33:30|419.39|415.29|419.35|415.25|419.39|415.29|419.23|415.13|13
1637631220000|2021-11-23 01:33:40|419.2|415.1|419.34|415.24|419.38|415.28|419.2|415.1|25
1637631230000|2021-11-23 01:33:50|419.35|415.25|419.33|415.23|419.49|415.39|419.33|415.23|5
1637631240000|2021-11-23 01:34:00|419.35|415.25|419.19|415.09|419.35|415.25|419.19|415.09|17
1637631250000|2021-11-23 01:34:10|419.21|415.11|419.14|415.04|419.22|415.12|419.12|415.02|9
1637631260000|2021-11-23 01:34:20|419.13|415.03|419.06|414.96|419.14|415.04|419|414.9|18
1637631270000|2021-11-23 01:34:30|419.07|414.97|418.93|414.83|419.07|414.97|418.93|414.83|13
1637631280000|2021-11-23 01:34:40|418.92|414.82|418.93|414.83|418.94|414.84|418.91|414.81|7
1637631290000|2021-11-23 01:34:50|418.96|414.86|418.77|414.67|418.98|414.88|418.77|414.67|23
1637631300000|2021-11-23 01:35:00|418.79|414.69|418.69|414.59|418.83|414.73|418.6|414.5|27
1637631310000|2021-11-23 01:35:10|418.68|414.58|418.52|414.42|418.68|414.58|418.39|414.29|23
1637631320000|2021-11-23 01:35:20|418.59|414.49|418.61|414.51|418.65|414.55|418.45|414.35|19
1637631330000|2021-11-23 01:35:30|418.64|414.54|418.71|414.61|418.85|414.75|418.64|414.54|22
1637631340000|2021-11-23 01:35:40|418.66|414.56|418.81|414.71|418.86|414.76|418.66|414.56|26
1637631350000|2021-11-23 01:35:50|418.83|414.73|418.78|414.68|418.86|414.76|418.75|414.65|17
1637631360000|2021-11-23 01:36:00|418.79|414.69|418.68|414.58|418.79|414.69|418.61|414.51|20
1637631370000|2021-11-23 01:36:10|418.65|414.55|418.73|414.63|418.74|414.64|418.6|414.5|11
1637631380000|2021-11-23 01:36:20|418.74|414.64|418.75|414.65|418.75|414.65|418.59|414.49|14
1637631390000|2021-11-23 01:36:30|418.78|414.68|418.74|414.64|418.81|414.71|418.73|414.63|10
1637631400000|2021-11-23 01:36:40|418.75|414.65|418.74|414.64|418.83|414.73|418.73|414.63|16
1637631410000|2021-11-23 01:36:50|418.79|414.69|418.81|414.71|418.83|414.73|418.76|414.66|11
1637631420000|2021-11-23 01:37:00|418.8|414.7|418.6|414.5|418.82|414.72|418.6|414.5|13
1637631430000|2021-11-23 01:37:10|418.59|414.49|418.4|414.3|418.6|414.5|418.4|414.3|33
1637631440000|2021-11-23 01:37:20|418.44|414.34|418.52|414.42|418.59|414.49|418.39|414.29|11
1637631450000|2021-11-23 01:37:30|418.49|414.39|418.67|414.57|418.67|414.57|418.42|414.32|20
1637631460000|2021-11-23 01:37:40|418.71|414.61|418.7|414.6|418.72|414.62|418.57|414.47|21
1637631470000|2021-11-23 01:37:50|418.66|414.56|418.68|414.58|418.69|414.59|418.57|414.47|20
1637631480000|2021-11-23 01:38:00|418.71|414.61|418.67|414.57|418.77|414.67|418.67|414.57|8
1637631490000|2021-11-23 01:38:10|418.69|414.59|418.67|414.57|418.71|414.61|418.66|414.56|12
1637631500000|2021-11-23 01:38:20|418.65|414.55|418.56|414.46|418.74|414.64|418.54|414.44|19
1637631510000|2021-11-23 01:38:30|418.59|414.49|418.51|414.41|418.59|414.49|418.5|414.4|10
1637631520000|2021-11-23 01:38:40|418.49|414.39|418.53|414.43|418.72|414.62|418.47|414.37|24
1637631530000|2021-11-23 01:38:50|418.52|414.42|418.56|414.46|418.6|414.5|418.47|414.37|8
1637631540000|2021-11-23 01:39:00|418.54|414.44|418.5|414.4|418.62|414.52|418.46|414.36|14
1637631550000|2021-11-23 01:39:10|418.57|414.47|418.67|414.57|418.67|414.57|418.54|414.44|13
1637631560000|2021-11-23 01:39:20|418.64|414.54|418.74|414.64|418.74|414.64|418.64|414.54|10
1637631570000|2021-11-23 01:39:30|418.73|414.63|418.73|414.63|418.73|414.63|418.7|414.6|6
1637631580000|2021-11-23 01:39:40|418.69|414.59|418.57|414.47|418.71|414.61|418.48|414.38|19
1637631590000|2021-11-23 01:39:50|418.56|414.46|418.36|414.26|418.56|414.46|418.36|414.26|9
1637631600000|2021-11-23 01:40:00|418.28|414.18|418.1|414|418.35|414.25|418.09|413.99|15
1637631610000|2021-11-23 01:40:10|418.19|414.09|418.08|413.98|418.19|414.09|418.08|413.98|18
1637631620000|2021-11-23 01:40:20|418.03|413.93|417.88|413.78|418.03|413.93|417.88|413.78|22
1637631630000|2021-11-23 01:40:30|417.97|413.87|417.92|413.82|417.97|413.87|417.86|413.76|17
1637631640000|2021-11-23 01:40:40|417.86|413.76|417.93|413.83|417.96|413.86|417.86|413.76|24
1637631650000|2021-11-23 01:40:50|417.9|413.8|418.02|413.92|418.15|414.05|417.9|413.8|30
1637631660000|2021-11-23 01:41:00|418.01|413.91|417.98|413.88|418.01|413.91|417.86|413.76|14
1637631670000|2021-11-23 01:41:10|417.88|413.78|417.94|413.84|417.98|413.88|417.77|413.67|24
1637631680000|2021-11-23 01:41:20|417.92|413.82|417.94|413.84|418.07|413.97|417.87|413.77|13
1637631690000|2021-11-23 01:41:30|417.98|413.88|418.09|413.99|418.14|414.04|417.96|413.86|23
1637631700000|2021-11-23 01:41:40|418.11|414.01|418.02|413.92|418.14|414.04|417.9|413.8|25
1637631710000|2021-11-23 01:41:50|418.03|413.93|417.9|413.8|418.03|413.93|417.85|413.75|14
1637631720000|2021-11-23 01:42:00|417.96|413.86|417.95|413.85|417.96|413.86|417.9|413.8|6
1637631730000|2021-11-23 01:42:10|417.96|413.86|418.07|413.97|418.11|414.01|417.87|413.77|21
1637631740000|2021-11-23 01:42:20|418.13|414.03|418.21|414.11|418.24|414.14|418.11|414.01|13
1637631750000|2021-11-23 01:42:30|418.23|414.13|418.22|414.12|418.25|414.15|418.14|414.04|15
1637631760000|2021-11-23 01:42:40|418.21|414.11|418.16|414.06|418.22|414.12|418.13|414.03|8
1637631770000|2021-11-23 01:42:50|418.15|414.05|418.24|414.14|418.28|414.18|418.15|414.05|13
1637631780000|2021-11-23 01:43:00|418.33|414.23|418.19|414.09|418.39|414.29|418.1|414|12
1637631790000|2021-11-23 01:43:10|418.26|414.16|418.32|414.22|418.44|414.34|418.25|414.15|15
1637631800000|2021-11-23 01:43:20|418.35|414.25|418.35|414.25|418.45|414.35|418.35|414.25|13
1637631810000|2021-11-23 01:43:30|418.38|414.28|418.39|414.29|418.47|414.37|418.35|414.25|10
1637631820000|2021-11-23 01:43:40|418.44|414.34|418.61|414.51|418.7|414.6|418.43|414.33|15
1637631830000|2021-11-23 01:43:50|418.6|414.5|418.79|414.69|418.84|414.74|418.6|414.5|13
1637631840000|2021-11-23 01:44:00|418.77|414.67|418.77|414.67|418.83|414.73|418.74|414.64|8
1637631850000|2021-11-23 01:44:10|418.76|414.66|418.6|414.5|418.76|414.66|418.59|414.49|13
1637631860000|2021-11-23 01:44:20|418.59|414.49|418.48|414.38|418.59|414.49|418.48|414.38|7
1637631870000|2021-11-23 01:44:30|418.49|414.39|418.5|414.4|418.52|414.42|418.44|414.34|8
1637631880000|2021-11-23 01:44:40|418.56|414.46|418.76|414.66|418.84|414.74|418.56|414.46|13
1637631890000|2021-11-23 01:44:50|418.77|414.67|418.75|414.65|418.77|414.67|418.74|414.64|4
1637631900000|2021-11-23 01:45:00|418.78|414.68|418.56|414.46|418.78|414.68|418.48|414.38|22
1637631910000|2021-11-23 01:45:10|418.5|414.4|418.59|414.49|418.59|414.49|418.45|414.35|14
1637631920000|2021-11-23 01:45:20|418.61|414.51|418.77|414.67|418.78|414.68|418.58|414.48|15
1637631930000|2021-11-23 01:45:30|418.76|414.66|418.75|414.65|418.78|414.68|418.75|414.65|4
1637631940000|2021-11-23 01:45:40|418.76|414.66|418.74|414.64|418.77|414.67|418.72|414.62|11
1637631950000|2021-11-23 01:45:50|418.75|414.65|418.83|414.73|418.83|414.73|418.72|414.62|13
1637631960000|2021-11-23 01:46:00|418.8|414.7|418.89|414.79|418.91|414.81|418.76|414.66|18
1637631970000|2021-11-23 01:46:10|418.92|414.82|419.32|415.22|419.42|415.32|418.92|414.82|14
1637631980000|2021-11-23 01:46:20|419.33|415.23|419.26|415.16|419.33|415.23|419.26|415.16|13
1637631990000|2021-11-23 01:46:30|419.29|415.19|419.22|415.12|419.29|415.19|419.12|415.02|14
1637632000000|2021-11-23 01:46:40|419.17|415.07|418.97|414.87|419.18|415.08|418.96|414.86|11
1637632010000|2021-11-23 01:46:50|418.98|414.88|418.93|414.83|419.04|414.94|418.9|414.8|15
1637632020000|2021-11-23 01:47:00|418.92|414.82|418.48|414.38|418.92|414.82|418.46|414.36|28
1637632030000|2021-11-23 01:47:10|418.46|414.36|418.51|414.41|418.51|414.41|418.36|414.26|11
1637632040000|2021-11-23 01:47:20|418.36|414.26|418.4|414.3|418.4|414.3|418.31|414.21|9
1637632050000|2021-11-23 01:47:30|418.41|414.31|418.29|414.19|418.41|414.31|418.29|414.19|16
1637632060000|2021-11-23 01:47:40|418.28|414.18|418.41|414.31|418.43|414.33|418.18|414.08|21
1637632070000|2021-11-23 01:47:50|418.42|414.32|418.4|414.3|418.43|414.33|418.3|414.2|15
1637632080000|2021-11-23 01:48:00|418.35|414.25|418.37|414.27|418.46|414.36|418.35|414.25|14
1637632090000|2021-11-23 01:48:10|418.35|414.25|418.28|414.18|418.43|414.33|418.25|414.15|16
1637632100000|2021-11-23 01:48:20|418.24|414.14|418.64|414.54|418.7|414.6|418.24|414.14|18
1637632110000|2021-11-23 01:48:30|418.65|414.55|418.67|414.57|418.72|414.62|418.64|414.54|18
1637632120000|2021-11-23 01:48:40|418.68|414.58|418.6|414.5|418.69|414.59|418.6|414.5|11
1637632130000|2021-11-23 01:48:50|418.64|414.54|418.65|414.55|418.65|414.55|418.61|414.51|5
1637632140000|2021-11-23 01:49:00|418.63|414.53|418.6|414.5|418.65|414.55|418.59|414.49|5
1637632150000|2021-11-23 01:49:10|418.59|414.49|418.59|414.49|418.59|414.49|418.48|414.38|15
1637632160000|2021-11-23 01:49:20|418.6|414.5|418.83|414.73|418.83|414.73|418.54|414.44|22
1637632170000|2021-11-23 01:49:30|418.84|414.74|418.74|414.64|418.93|414.83|418.74|414.64|15
1637632180000|2021-11-23 01:49:40|418.76|414.66|418.85|414.75|418.99|414.89|418.74|414.64|17
1637632190000|2021-11-23 01:49:50|418.86|414.76|418.9|414.8|418.91|414.81|418.85|414.75|12
1637632200000|2021-11-23 01:50:00|418.93|414.83|418.78|414.68|418.93|414.83|418.76|414.66|15
1637632210000|2021-11-23 01:50:10|418.77|414.67|418.65|414.55|418.77|414.67|418.61|414.51|16
1637632220000|2021-11-23 01:50:20|418.62|414.52|418.63|414.53|418.65|414.55|418.6|414.5|6
1637632230000|2021-11-23 01:50:30|418.55|414.45|418.78|414.68|418.78|414.68|418.55|414.45|23
1637632240000|2021-11-23 01:50:40|418.79|414.69|418.85|414.75|418.86|414.76|418.71|414.61|14
1637632250000|2021-11-23 01:50:50|418.83|414.73|418.78|414.68|418.88|414.78|418.78|414.68|6
1637632260000|2021-11-23 01:51:00|418.87|414.77|418.88|414.78|418.88|414.78|418.86|414.76|6
1637632270000|2021-11-23 01:51:10|418.86|414.76|419.11|415.01|419.21|415.11|418.86|414.76|16
1637632280000|2021-11-23 01:51:20|419.12|415.02|419.09|414.99|419.17|415.07|419.04|414.94|22
1637632290000|2021-11-23 01:51:30|419.1|415|419.32|415.22|419.32|415.22|419.08|414.98|18
1637632300000|2021-11-23 01:51:40|419.34|415.24|419.27|415.17|419.34|415.24|419.1|415|28
1637632310000|2021-11-23 01:51:50|419.28|415.18|419.47|415.37|419.47|415.37|419.16|415.06|24
1637632320000|2021-11-23 01:52:00|419.45|415.35|419.43|415.33|419.48|415.38|419.29|415.19|25
1637632330000|2021-11-23 01:52:10|419.42|415.32|419.46|415.36|419.46|415.36|419.37|415.27|16
1637632340000|2021-11-23 01:52:20|419.45|415.35|419.41|415.31|419.47|415.37|419.27|415.17|21
1637632350000|2021-11-23 01:52:30|419.42|415.32|419.72|415.62|419.72|415.62|419.42|415.32|13
1637632360000|2021-11-23 01:52:40|419.73|415.63|419.57|415.47|419.74|415.64|419.51|415.41|15
1637632370000|2021-11-23 01:52:50|419.58|415.48|419.55|415.45|419.6|415.5|419.48|415.38|14
1637632380000|2021-11-23 01:53:00|419.61|415.51|419.66|415.56|419.69|415.59|419.59|415.49|22
1637632390000|2021-11-23 01:53:10|419.69|415.59|419.89|415.79|419.89|415.79|419.67|415.57|19
1637632400000|2021-11-23 01:53:20|419.88|415.78|419.87|415.77|419.88|415.78|419.79|415.69|17
1637632410000|2021-11-23 01:53:30|419.86|415.76|419.81|415.71|419.86|415.76|419.77|415.67|11
1637632420000|2021-11-23 01:53:40|419.8|415.7|419.56|415.46|419.8|415.7|419.49|415.39|23
1637632430000|2021-11-23 01:53:50|419.64|415.54|419.71|415.61|419.81|415.71|419.64|415.54|18
1637632440000|2021-11-23 01:54:00|419.69|415.59|419.68|415.58|419.72|415.62|419.55|415.45|24
1637632450000|2021-11-23 01:54:10|419.67|415.57|419.9|415.8|419.9|415.8|419.62|415.52|21
1637632460000|2021-11-23 01:54:20|419.91|415.81|419.85|415.75|419.94|415.84|419.79|415.69|29
1637632470000|2021-11-23 01:54:30|419.89|415.79|419.87|415.77|419.89|415.79|419.81|415.71|10
1637632480000|2021-11-23 01:54:40|419.82|415.72|419.86|415.76|419.88|415.78|419.82|415.72|11
1637632490000|2021-11-23 01:54:50|419.9|415.8|420|415.9|420|415.9|419.83|415.73|16
1637632500000|2021-11-23 01:55:00|419.94|415.84|420.01|415.91|420.01|415.91|419.93|415.83|19
1637632510000|2021-11-23 01:55:10|419.97|415.87|419.95|415.85|420|415.9|419.91|415.81|19
1637632520000|2021-11-23 01:55:20|419.98|415.88|419.96|415.86|420.01|415.91|419.92|415.82|16
1637632530000|2021-11-23 01:55:30|419.95|415.85|419.85|415.75|419.95|415.85|419.82|415.72|9
1637632540000|2021-11-23 01:55:40|419.84|415.74|419.92|415.82|419.93|415.83|419.83|415.73|14
1637632550000|2021-11-23 01:55:50|419.93|415.83|419.93|415.83|419.95|415.85|419.9|415.8|12
1637632560000|2021-11-23 01:56:00|419.9|415.8|419.87|415.77|419.94|415.84|419.86|415.76|13
1637632570000|2021-11-23 01:56:10|419.89|415.79|419.7|415.6|419.89|415.79|419.7|415.6|17
1637632580000|2021-11-23 01:56:20|419.69|415.59|419.66|415.56|419.71|415.61|419.66|415.56|12
1637632590000|2021-11-23 01:56:30|419.64|415.54|419.75|415.65|419.77|415.67|419.64|415.54|17
1637632600000|2021-11-23 01:56:40|419.76|415.66|419.77|415.67|419.8|415.7|419.75|415.65|5
1637632610000|2021-11-23 01:56:50|419.76|415.66|419.68|415.58|419.78|415.68|419.68|415.58|23
1637632620000|2021-11-23 01:57:00|419.66|415.56|419.66|415.56|419.66|415.56|419.66|415.56|1
1637632630000|2021-11-23 01:57:10|419.64|415.54|419.54|415.44|419.65|415.55|419.52|415.42|20
1637632640000|2021-11-23 01:57:20|419.53|415.43|419.25|415.15|419.53|415.43|419.17|415.07|23
1637632650000|2021-11-23 01:57:30|419.26|415.16|419.31|415.21|419.37|415.27|419.26|415.16|21
1637632660000|2021-11-23 01:57:40|419.3|415.2|419.23|415.13|419.32|415.22|419.21|415.11|14
1637632670000|2021-11-23 01:57:50|419.2|415.1|419.17|415.07|419.2|415.1|419.16|415.06|7
1637632680000|2021-11-23 01:58:00|419.2|415.1|419.17|415.07|419.2|415.1|419.17|415.07|6
1637632690000|2021-11-23 01:58:10|419.18|415.08|419.31|415.21|419.31|415.21|419.18|415.08|11
1637632700000|2021-11-23 01:58:20|419.32|415.22|419.33|415.23|419.34|415.24|419.32|415.22|5
1637632710000|2021-11-23 01:58:30|419.34|415.24|419.69|415.59|419.76|415.66|419.32|415.22|18
1637632720000|2021-11-23 01:58:40|419.7|415.6|419.65|415.55|419.7|415.6|419.59|415.49|19
1637632730000|2021-11-23 01:58:50|419.64|415.54|419.65|415.55|419.7|415.6|419.6|415.5|7
1637632740000|2021-11-23 01:59:00|419.66|415.56|419.66|415.56|419.68|415.58|419.66|415.56|9
1637632750000|2021-11-23 01:59:10|419.67|415.57|419.84|415.74|419.84|415.74|419.67|415.57|13
1637632760000|2021-11-23 01:59:20|419.85|415.75|420.03|415.93|420.03|415.93|419.85|415.75|11
1637632770000|2021-11-23 01:59:30|420.02|415.92|420.05|415.95|420.15|416.05|420.02|415.92|8
1637632780000|2021-11-23 01:59:40|420.03|415.93|419.66|415.56|420.03|415.93|419.66|415.56|22
1637632790000|2021-11-23 01:59:50|419.63|415.53|419.57|415.47|419.66|415.56|419.51|415.41|22
1637632800000|2021-11-23 02:00:00|419.53|415.43|419.53|415.43|419.73|415.63|419.53|415.43|29
1637632810000|2021-11-23 02:00:10|419.54|415.44|419.56|415.46|419.64|415.54|419.53|415.43|16
1637632820000|2021-11-23 02:00:20|419.58|415.48|419.55|415.45|419.61|415.51|419.55|415.45|8
1637632830000|2021-11-23 02:00:30|419.54|415.44|419.58|415.48|419.58|415.48|419.51|415.41|7
1637632840000|2021-11-23 02:00:40|419.56|415.46|419.58|415.48|419.73|415.63|419.56|415.46|10
1637632850000|2021-11-23 02:00:50|419.59|415.49|419.44|415.34|419.59|415.49|419.44|415.34|18
1637632860000|2021-11-23 02:01:00|419.42|415.32|419.22|415.12|419.42|415.32|419.22|415.12|16
1637632870000|2021-11-23 02:01:10|419.21|415.11|419.22|415.12|419.22|415.12|419.21|415.11|8
1637632880000|2021-11-23 02:01:20|419.21|415.11|419.17|415.07|419.25|415.15|419.13|415.03|9
1637632890000|2021-11-23 02:01:30|419.23|415.13|419.31|415.21|419.35|415.25|419.15|415.05|18
1637632900000|2021-11-23 02:01:40|419.32|415.22|419.35|415.25|419.36|415.26|419.3|415.2|8
1637632910000|2021-11-23 02:01:50|419.32|415.22|419.3|415.2|419.32|415.22|419.29|415.19|5
1637632920000|2021-11-23 02:02:00|419.31|415.21|419.2|415.1|419.31|415.21|419.2|415.1|10
1637632930000|2021-11-23 02:02:10|419.19|415.09|419|414.9|419.19|415.09|419|414.9|17
1637632940000|2021-11-23 02:02:20|419.01|414.91|418.98|414.88|419.02|414.92|418.98|414.88|6
1637632950000|2021-11-23 02:02:30|418.95|414.85|418.97|414.87|418.97|414.87|418.93|414.83|9
1637632960000|2021-11-23 02:02:40|418.99|414.89|418.81|414.71|418.99|414.89|418.79|414.69|16
1637632970000|2021-11-23 02:02:50|418.82|414.72|418.77|414.67|418.82|414.72|418.75|414.65|20
1637632980000|2021-11-23 02:03:00|418.79|414.69|418.79|414.69|418.84|414.74|418.79|414.69|9
1637632990000|2021-11-23 02:03:10|418.8|414.7|418.95|414.85|418.99|414.89|418.77|414.67|18
1637633000000|2021-11-23 02:03:20|418.96|414.86|418.98|414.88|419|414.9|418.9|414.8|12
1637633010000|2021-11-23 02:03:30|419|414.9|418.99|414.89|419.01|414.91|418.98|414.88|9
1637633020000|2021-11-23 02:03:40|419.01|414.91|419.06|414.96|419.09|414.99|418.99|414.89|11
1637633030000|2021-11-23 02:03:50|419.07|414.97|419.08|414.98|419.08|414.98|419.06|414.96|6
1637633040000|2021-11-23 02:04:00|419.09|414.99|419.02|414.92|419.09|414.99|419.02|414.92|16
1637633050000|2021-11-23 02:04:10|419|414.9|418.83|414.73|419|414.9|418.83|414.73|7
1637633060000|2021-11-23 02:04:20|418.9|414.8|418.87|414.77|418.92|414.82|418.87|414.77|4
1637633070000|2021-11-23 02:04:30|418.86|414.76|418.93|414.83|418.93|414.83|418.83|414.73|8
1637633080000|2021-11-23 02:04:40|418.94|414.84|419.14|415.04|419.16|415.06|418.89|414.79|15
1637633090000|2021-11-23 02:04:50|419.16|415.06|419.41|415.31|419.42|415.32|419.16|415.06|26
1637633100000|2021-11-23 02:05:00|419.42|415.32|419.32|415.22|419.44|415.34|419.29|415.19|20
1637633110000|2021-11-23 02:05:10|419.34|415.24|419.31|415.21|419.34|415.24|419.12|415.02|23
1637633120000|2021-11-23 02:05:20|419.32|415.22|419.37|415.27|419.37|415.27|419.31|415.21|8
1637633130000|2021-11-23 02:05:30|419.42|415.32|419.57|415.47|419.58|415.48|419.41|415.31|10
1637633140000|2021-11-23 02:05:40|419.58|415.48|419.44|415.34|419.58|415.48|419.44|415.34|10
1637633150000|2021-11-23 02:05:50|419.45|415.35|419.39|415.29|419.46|415.36|419.36|415.26|15
1637633160000|2021-11-23 02:06:00|419.37|415.27|419.39|415.29|419.39|415.29|419.35|415.25|7
1637633170000|2021-11-23 02:06:10|419.38|415.28|419.27|415.17|419.38|415.28|419.27|415.17|13
1637633180000|2021-11-23 02:06:20|419.28|415.18|419.16|415.06|419.28|415.18|419.16|415.06|15
1637633190000|2021-11-23 02:06:30|419.11|415.01|419.08|414.98|419.16|415.06|418.99|414.89|27
1637633200000|2021-11-23 02:06:40|419.09|414.99|419.13|415.03|419.18|415.08|419.09|414.99|9
1637633210000|2021-11-23 02:06:50|419.12|415.02|419.1|415|419.12|415.02|419.1|415|3
1637633220000|2021-11-23 02:07:00|419.05|414.95|419.06|414.96|419.09|414.99|419.02|414.92|13
1637633230000|2021-11-23 02:07:10|419.04|414.94|419|414.9|419.06|414.96|419|414.9|16
1637633240000|2021-11-23 02:07:20|418.99|414.89|419.06|414.96|419.07|414.97|418.97|414.87|19
1637633250000|2021-11-23 02:07:30|419.05|414.95|419.02|414.92|419.05|414.95|419.02|414.92|6
1637633260000|2021-11-23 02:07:40|419.01|414.91|418.94|414.84|419.03|414.93|418.94|414.84|7
1637633270000|2021-11-23 02:07:50|418.95|414.85|418.97|414.87|418.99|414.89|418.93|414.83|13
1637633280000|2021-11-23 02:08:00|418.96|414.86|418.95|414.85|418.96|414.86|418.94|414.84|9
1637633290000|2021-11-23 02:08:10|418.94|414.84|419.06|414.96|419.06|414.96|418.92|414.82|9
1637633300000|2021-11-23 02:08:20|419.05|414.95|419.03|414.93|419.06|414.96|419.03|414.93|5
1637633310000|2021-11-23 02:08:30|419.04|414.94|419.02|414.92|419.04|414.94|419.02|414.92|5
1637633320000|2021-11-23 02:08:40|419.01|414.91|419.01|414.91|419.02|414.92|419.01|414.91|3
1637633330000|2021-11-23 02:08:50|419|414.9|418.96|414.86|419.01|414.91|418.96|414.86|7
1637633340000|2021-11-23 02:09:00|418.95|414.85|419.06|414.96|419.06|414.96|418.95|414.85|7
1637633350000|2021-11-23 02:09:10|419.08|414.98|418.98|414.88|419.13|415.03|418.98|414.88|10
1637633360000|2021-11-23 02:09:20|418.96|414.86|418.7|414.6|418.96|414.86|418.7|414.6|17
1637633370000|2021-11-23 02:09:30|418.69|414.59|418.41|414.31|418.69|414.59|418.41|414.31|15
1637633380000|2021-11-23 02:09:40|418.42|414.32|418.54|414.44|418.54|414.44|418.42|414.32|9
1637633390000|2021-11-23 02:09:50|418.56|414.46|418.56|414.46|418.65|414.55|418.41|414.31|16
1637633400000|2021-11-23 02:10:00|418.55|414.45|418.48|414.38|418.62|414.52|418.47|414.37|12
1637633410000|2021-11-23 02:10:10|418.47|414.37|418.36|414.26|418.47|414.37|418.35|414.25|11
1637633420000|2021-11-23 02:10:20|418.35|414.25|418.28|414.18|418.39|414.29|418.27|414.17|21
1637633430000|2021-11-23 02:10:30|418.15|414.05|418.2|414.1|418.2|414.1|418.12|414.02|14
1637633440000|2021-11-23 02:10:40|418.19|414.09|418.28|414.18|418.28|414.18|418.19|414.09|6
1637633450000|2021-11-23 02:10:50|418.26|414.16|418.11|414.01|418.26|414.16|418.11|414.01|12
1637633460000|2021-11-23 02:11:00|418.13|414.03|417.97|413.87|418.13|414.03|417.97|413.87|18
1637633470000|2021-11-23 02:11:10|417.98|413.88|417.86|413.76|418|413.9|417.86|413.76|9
1637633480000|2021-11-23 02:11:20|417.88|413.78|417.85|413.75|417.89|413.79|417.84|413.74|11
1637633490000|2021-11-23 02:11:30|417.86|413.76|417.57|413.47|417.86|413.76|417.5|413.4|17
1637633500000|2021-11-23 02:11:40|417.58|413.48|417.73|413.63|417.73|413.63|417.58|413.48|17
1637633510000|2021-11-23 02:11:50|417.71|413.61|417.74|413.64|417.75|413.65|417.71|413.61|7
1637633520000|2021-11-23 02:12:00|417.73|413.63|417.75|413.65|417.79|413.69|417.73|413.63|10
1637633530000|2021-11-23 02:12:10|417.74|413.64|417.9|413.8|417.92|413.82|417.74|413.64|15
1637633540000|2021-11-23 02:12:20|417.89|413.79|417.91|413.81|417.91|413.81|417.89|413.79|3
1637633550000|2021-11-23 02:12:30|417.92|413.82|417.91|413.81|417.92|413.82|417.9|413.8|9
1637633560000|2021-11-23 02:12:40|417.94|413.84|417.89|413.79|417.94|413.84|417.84|413.74|18
1637633570000|2021-11-23 02:12:50|417.88|413.78|417.81|413.71|417.88|413.78|417.81|413.71|11
1637633580000|2021-11-23 02:13:00|417.8|413.7|417.79|413.69|417.82|413.72|417.79|413.69|11
1637633590000|2021-11-23 02:13:10|417.8|413.7|417.83|413.73|417.89|413.79|417.8|413.7|9
1637633600000|2021-11-23 02:13:20|417.82|413.72|417.73|413.63|417.85|413.75|417.72|413.62|14
1637633610000|2021-11-23 02:13:30|417.74|413.64|417.65|413.55|417.74|413.64|417.61|413.51|13
1637633620000|2021-11-23 02:13:40|417.64|413.54|417.75|413.65|417.75|413.65|417.61|413.51|14
1637633630000|2021-11-23 02:13:50|417.76|413.66|417.72|413.62|417.76|413.66|417.71|413.61|11
1637633640000|2021-11-23 02:14:00|417.71|413.61|417.63|413.53|417.71|413.61|417.63|413.53|8
1637633650000|2021-11-23 02:14:10|417.61|413.51|417.6|413.5|417.61|413.51|417.59|413.49|10
1637633660000|2021-11-23 02:14:20|417.57|413.47|417.61|413.51|417.61|413.51|417.57|413.47|7
1637633670000|2021-11-23 02:14:30|417.54|413.44|417.52|413.42|417.59|413.49|417.52|413.42|7
1637633680000|2021-11-23 02:14:40|417.54|413.44|417.71|413.61|417.72|413.62|417.54|413.44|8
1637633690000|2021-11-23 02:14:50|417.69|413.59|417.69|413.59|417.69|413.59|417.69|413.59|1
1637633700000|2021-11-23 02:15:00|417.7|413.6|417.78|413.68|417.79|413.69|417.7|413.6|4
1637633710000|2021-11-23 02:15:10|417.8|413.7|417.9|413.8|417.9|413.8|417.8|413.7|10
1637633720000|2021-11-23 02:15:20|417.89|413.79|417.87|413.77|417.91|413.81|417.81|413.71|13
1637633730000|2021-11-23 02:15:30|417.85|413.75|417.87|413.77|417.9|413.8|417.83|413.73|14
1637633740000|2021-11-23 02:15:40|417.85|413.75|417.92|413.82|417.96|413.86|417.85|413.75|11
1637633750000|2021-11-23 02:15:50|417.91|413.81|417.84|413.74|417.92|413.82|417.84|413.74|13
1637633760000|2021-11-23 02:16:00|417.86|413.76|418.01|413.91|418.01|413.91|417.86|413.76|13
1637633770000|2021-11-23 02:16:10|418|413.9|417.93|413.83|418.06|413.96|417.9|413.8|27
1637633780000|2021-11-23 02:16:20|417.92|413.82|417.91|413.81|417.93|413.83|417.9|413.8|12
1637633790000|2021-11-23 02:16:30|417.9|413.8|417.98|413.88|417.99|413.89|417.88|413.78|10
1637633800000|2021-11-23 02:16:40|417.97|413.87|417.91|413.81|417.99|413.89|417.9|413.8|10
1637633810000|2021-11-23 02:16:50|417.92|413.82|417.92|413.82|417.92|413.82|417.91|413.81|3
1637633820000|2021-11-23 02:17:00|417.9|413.8|417.8|413.7|417.9|413.8|417.8|413.7|14
1637633830000|2021-11-23 02:17:10|417.76|413.66|417.59|413.49|417.77|413.67|417.58|413.48|18
1637633840000|2021-11-23 02:17:20|417.58|413.48|417.33|413.23|417.58|413.48|417.31|413.21|15
1637633850000|2021-11-23 02:17:30|417.31|413.21|417.5|413.4|417.5|413.4|417.3|413.2|15
1637633860000|2021-11-23 02:17:40|417.49|413.39|417.53|413.43|417.53|413.43|417.47|413.37|13
1637633870000|2021-11-23 02:17:50|417.5|413.4|417.4|413.3|417.52|413.42|417.4|413.3|10
1637633880000|2021-11-23 02:18:00|417.42|413.32|417.45|413.35|417.45|413.35|417.34|413.24|19
1637633890000|2021-11-23 02:18:10|417.44|413.34|417.51|413.41|417.52|413.42|417.42|413.32|12
1637633900000|2021-11-23 02:18:20|417.53|413.43|417.63|413.53|417.63|413.53|417.51|413.41|9
1637633910000|2021-11-23 02:18:30|417.62|413.52|417.56|413.46|417.62|413.52|417.52|413.42|9
1637633920000|2021-11-23 02:18:40|417.57|413.47|417.6|413.5|417.6|413.5|417.57|413.47|4
1637633930000|2021-11-23 02:18:50|417.59|413.49|417.37|413.27|417.59|413.49|417.37|413.27|17
1637633940000|2021-11-23 02:19:00|417.39|413.29|417.29|413.19|417.39|413.29|417.29|413.19|7
1637633950000|2021-11-23 02:19:10|417.28|413.18|417.55|413.45|417.55|413.45|417.28|413.18|9
1637633960000|2021-11-23 02:19:20|417.54|413.44|417.58|413.48|417.58|413.48|417.51|413.41|14
1637633970000|2021-11-23 02:19:30|417.6|413.5|417.45|413.35|417.6|413.5|417.45|413.35|17
1637633980000|2021-11-23 02:19:40|417.43|413.33|417.36|413.26|417.44|413.34|417.35|413.25|17
1637633990000|2021-11-23 02:19:50|417.38|413.28|417.38|413.28|417.4|413.3|417.35|413.25|10
1637634000000|2021-11-23 02:20:00|417.4|413.3|417.53|413.43|417.57|413.47|417.4|413.3|22
1637634010000|2021-11-23 02:20:10|417.58|413.48|417.58|413.48|417.59|413.49|417.58|413.48|3
1637634020000|2021-11-23 02:20:20|417.59|413.49|417.72|413.62|417.74|413.64|417.59|413.49|13
1637634030000|2021-11-23 02:20:30|417.74|413.64|417.67|413.57|417.74|413.64|417.67|413.57|14
1637634040000|2021-11-23 02:20:40|417.66|413.56|417.6|413.5|417.68|413.58|417.6|413.5|11
1637634050000|2021-11-23 02:20:50|417.61|413.51|417.44|413.34|417.62|413.52|417.43|413.33|19
1637634060000|2021-11-23 02:21:00|417.42|413.32|417.48|413.38|417.48|413.38|417.41|413.31|6
1637634070000|2021-11-23 02:21:10|417.47|413.37|417.47|413.37|417.5|413.4|417.45|413.35|6
1637634080000|2021-11-23 02:21:20|417.5|413.4|417.42|413.32|417.5|413.4|417.41|413.31|11
1637634090000|2021-11-23 02:21:30|417.43|413.33|417.4|413.3|417.43|413.33|417.37|413.27|5
1637634100000|2021-11-23 02:21:40|417.38|413.28|417.55|413.45|417.55|413.45|417.37|413.27|13
1637634110000|2021-11-23 02:21:50|417.53|413.43|417.5|413.4|417.53|413.43|417.41|413.31|12
1637634120000|2021-11-23 02:22:00|417.49|413.39|417.55|413.45|417.57|413.47|417.46|413.36|17
1637634130000|2021-11-23 02:22:10|417.53|413.43|417.55|413.45|417.56|413.46|417.53|413.43|13
1637634140000|2021-11-23 02:22:20|417.53|413.43|417.53|413.43|417.56|413.46|417.49|413.39|14
1637634150000|2021-11-23 02:22:30|417.52|413.42|417.79|413.69|417.79|413.69|417.52|413.42|20
1637634160000|2021-11-23 02:22:40|417.78|413.68|417.79|413.69|417.79|413.69|417.73|413.63|8
1637634170000|2021-11-23 02:22:50|417.77|413.67|417.85|413.75|417.85|413.75|417.77|413.67|11
1637634180000|2021-11-23 02:23:00|417.84|413.74|417.78|413.68|417.85|413.75|417.78|413.68|15
1637634190000|2021-11-23 02:23:10|417.77|413.67|417.72|413.62|417.77|413.67|417.65|413.55|20
1637634200000|2021-11-23 02:23:20|417.71|413.61|417.7|413.6|417.72|413.62|417.7|413.6|4
1637634210000|2021-11-23 02:23:30|417.69|413.59|417.69|413.59|417.7|413.6|417.67|413.57|11
1637634220000|2021-11-23 02:23:40|417.68|413.58|417.67|413.57|417.7|413.6|417.65|413.55|10
1637634230000|2021-11-23 02:23:50|417.66|413.56|417.69|413.59|417.69|413.59|417.66|413.56|4
1637634240000|2021-11-23 02:24:00|417.68|413.58|417.77|413.67|417.77|413.67|417.68|413.58|10
1637634250000|2021-11-23 02:24:10|417.78|413.68|417.72|413.62|417.85|413.75|417.72|413.62|17
1637634260000|2021-11-23 02:24:20|417.7|413.6|417.53|413.43|417.7|413.6|417.49|413.39|17
1637634270000|2021-11-23 02:24:30|417.54|413.44|417.56|413.46|417.57|413.47|417.48|413.38|15
1637634280000|2021-11-23 02:24:40|417.55|413.45|417.47|413.37|417.55|413.45|417.47|413.37|11
1637634290000|2021-11-23 02:24:50|417.48|413.38|417.49|413.39|417.53|413.43|417.48|413.38|7
1637634300000|2021-11-23 02:25:00|417.52|413.42|417.54|413.44|417.58|413.48|417.49|413.39|10
1637634310000|2021-11-23 02:25:10|417.57|413.47|417.75|413.65|417.75|413.65|417.57|413.47|6
1637634320000|2021-11-23 02:25:20|417.74|413.64|417.76|413.66|417.76|413.66|417.7|413.6|6
1637634330000|2021-11-23 02:25:30|417.7|413.6|417.57|413.47|417.74|413.64|417.57|413.47|11
1637634340000|2021-11-23 02:25:40|417.53|413.43|417.55|413.45|417.64|413.54|417.5|413.4|25
1637634350000|2021-11-23 02:25:50|417.58|413.48|417.67|413.57|417.67|413.57|417.53|413.43|14
1637634360000|2021-11-23 02:26:00|417.73|413.63|417.76|413.66|417.76|413.66|417.66|413.56|8
1637634370000|2021-11-23 02:26:10|417.71|413.61|418.21|414.11|418.21|414.11|417.71|413.61|17
1637634380000|2021-11-23 02:26:20|418.2|414.1|418.27|414.17|418.28|414.18|418.2|414.1|11
1637634390000|2021-11-23 02:26:30|418.28|414.18|418.17|414.07|418.29|414.19|418.14|414.04|19
1637634400000|2021-11-23 02:26:40|418.15|414.05|418.06|413.96|418.16|414.06|418.05|413.95|13
1637634410000|2021-11-23 02:26:50|418.05|413.95|417.99|413.89|418.05|413.95|417.98|413.88|6
1637634420000|2021-11-23 02:27:00|417.98|413.88|418.03|413.93|418.07|413.97|417.95|413.85|12
1637634430000|2021-11-23 02:27:10|418.02|413.92|418.05|413.95|418.1|414|418.02|413.92|16
1637634440000|2021-11-23 02:27:20|418.06|413.96|418.1|414|418.1|414|418.02|413.92|19
1637634450000|2021-11-23 02:27:30|418.12|414.02|418.19|414.09|418.31|414.21|418.12|414.02|21
1637634460000|2021-11-23 02:27:40|418.2|414.1|418.15|414.05|418.24|414.14|418.15|414.05|14
1637634470000|2021-11-23 02:27:50|418.16|414.06|418.5|414.4|418.5|414.4|418.16|414.06|20
1637634480000|2021-11-23 02:28:00|418.49|414.39|418.6|414.5|418.62|414.52|418.47|414.37|13
1637634490000|2021-11-23 02:28:10|418.61|414.51|418.69|414.59|418.72|414.62|418.6|414.5|13
1637634500000|2021-11-23 02:28:20|418.68|414.58|418.63|414.53|418.68|414.58|418.61|414.51|13
1637634510000|2021-11-23 02:28:30|418.64|414.54|418.84|414.74|418.86|414.76|418.64|414.54|21
1637634520000|2021-11-23 02:28:40|418.83|414.73|418.82|414.72|418.87|414.77|418.76|414.66|15
1637634530000|2021-11-23 02:28:50|418.83|414.73|418.89|414.79|418.9|414.8|418.81|414.71|12
1637634540000|2021-11-23 02:29:00|418.88|414.78|418.88|414.78|418.88|414.78|418.85|414.75|13
1637634550000|2021-11-23 02:29:10|418.87|414.77|418.84|414.74|418.88|414.78|418.82|414.72|14
1637634560000|2021-11-23 02:29:20|418.83|414.73|418.82|414.72|418.83|414.73|418.81|414.71|6
1637634570000|2021-11-23 02:29:30|418.84|414.74|418.9|414.8|419.01|414.91|418.84|414.74|17
1637634580000|2021-11-23 02:29:40|418.89|414.79|418.95|414.85|418.99|414.89|418.88|414.78|24
1637634590000|2021-11-23 02:29:50|418.97|414.87|418.87|414.77|418.97|414.87|418.87|414.77|21
1637634600000|2021-11-23 02:30:00|418.85|414.75|418.82|414.72|418.85|414.75|418.73|414.63|27
1637634610000|2021-11-23 02:30:10|418.73|414.63|418.72|414.62|418.83|414.73|418.67|414.57|24
1637634620000|2021-11-23 02:30:20|418.71|414.61|418.49|414.39|418.73|414.63|418.49|414.39|17
1637634630000|2021-11-23 02:30:30|418.5|414.4|418.38|414.28|418.51|414.41|418.38|414.28|14
1637634640000|2021-11-23 02:30:40|418.37|414.27|418.42|414.32|418.43|414.33|418.18|414.08|15
1637634650000|2021-11-23 02:30:50|418.44|414.34|418.5|414.4|418.54|414.44|418.43|414.33|12
1637634660000|2021-11-23 02:31:00|418.49|414.39|418.47|414.37|418.54|414.44|418.42|414.32|14
1637634670000|2021-11-23 02:31:10|418.44|414.34|418.56|414.46|418.6|414.5|418.44|414.34|9
1637634680000|2021-11-23 02:31:20|418.57|414.47|418.57|414.47|418.6|414.5|418.54|414.44|7
1637634690000|2021-11-23 02:31:30|418.56|414.46|418.54|414.44|418.59|414.49|418.54|414.44|6
1637634700000|2021-11-23 02:31:40|418.59|414.49|418.63|414.53|418.67|414.57|418.56|414.46|12
1637634710000|2021-11-23 02:31:50|418.61|414.51|418.68|414.58|418.73|414.63|418.61|414.51|12
1637634720000|2021-11-23 02:32:00|418.64|414.54|418.69|414.59|418.69|414.59|418.64|414.54|4
1637634730000|2021-11-23 02:32:10|418.68|414.58|418.65|414.55|418.68|414.58|418.63|414.53|9
1637634740000|2021-11-23 02:32:20|418.66|414.56|418.83|414.73|418.83|414.73|418.66|414.56|12
1637634750000|2021-11-23 02:32:30|418.84|414.74|419.13|415.03|419.14|415.04|418.83|414.73|17
1637634760000|2021-11-23 02:32:40|419.12|415.02|419.12|415.02|419.12|415.02|419.11|415.01|3
1637634780000|2021-11-23 02:33:00|419.1|415|419.08|414.98|419.1|415|419.04|414.94|17
1637634790000|2021-11-23 02:33:10|419.09|414.99|418.89|414.79|419.09|414.99|418.89|414.79|10
1637634800000|2021-11-23 02:33:20|418.88|414.78|418.87|414.77|418.88|414.78|418.64|414.54|25
1637634810000|2021-11-23 02:33:30|418.88|414.78|419.21|415.11|419.21|415.11|418.87|414.77|14
1637634820000|2021-11-23 02:33:40|419.19|415.09|419.6|415.5|419.6|415.5|419.19|415.09|15
1637634830000|2021-11-23 02:33:50|419.61|415.51|419.81|415.71|419.85|415.75|419.61|415.51|21
1637634840000|2021-11-23 02:34:00|419.8|415.7|420.01|415.91|420.01|415.91|419.8|415.7|9
1637634850000|2021-11-23 02:34:10|420.02|415.92|420.11|416.01|420.11|416.01|420.02|415.92|12
1637634860000|2021-11-23 02:34:20|420.09|415.99|420.07|415.97|420.11|416.01|420|415.9|15
1637634870000|2021-11-23 02:34:30|420.06|415.96|419.99|415.89|420.06|415.96|419.98|415.88|8
1637634880000|2021-11-23 02:34:40|419.98|415.88|419.9|415.8|419.98|415.88|419.85|415.75|15
1637634890000|2021-11-23 02:34:50|419.91|415.81|419.87|415.77|419.92|415.82|419.81|415.71|15
1637634900000|2021-11-23 02:35:00|419.88|415.78|419.82|415.72|419.9|415.8|419.82|415.72|18
1637634910000|2021-11-23 02:35:10|419.81|415.71|419.8|415.7|419.81|415.71|419.75|415.65|18
1637634920000|2021-11-23 02:35:20|419.78|415.68|419.73|415.63|419.8|415.7|419.7|415.6|12
1637634930000|2021-11-23 02:35:30|419.71|415.61|419.65|415.55|419.73|415.63|419.65|415.55|11
1637634940000|2021-11-23 02:35:40|419.64|415.54|419.61|415.51|419.64|415.54|419.58|415.48|18
1637634950000|2021-11-23 02:35:50|419.62|415.52|419.63|415.53|419.7|415.6|419.62|415.52|9
1637634960000|2021-11-23 02:36:00|419.62|415.52|419.69|415.59|419.81|415.71|419.62|415.52|18
1637634970000|2021-11-23 02:36:10|419.7|415.6|419.41|415.31|419.7|415.6|419.41|415.31|28
1637634980000|2021-11-23 02:36:20|419.37|415.27|419.39|415.29|419.41|415.31|419.37|415.27|10
1637634990000|2021-11-23 02:36:30|419.36|415.26|419.27|415.17|419.36|415.26|419.27|415.17|11
1637635000000|2021-11-23 02:36:40|419.28|415.18|419.27|415.17|419.28|415.18|419.23|415.13|11
1637635010000|2021-11-23 02:36:50|419.26|415.16|419.29|415.19|419.29|415.19|419.23|415.13|13
1637635020000|2021-11-23 02:37:00|419.26|415.16|419.26|415.16|419.29|415.19|419.25|415.15|5
1637635030000|2021-11-23 02:37:10|419.29|415.19|419.3|415.2|419.3|415.2|419.26|415.16|6
1637635040000|2021-11-23 02:37:20|419.28|415.18|419.31|415.21|419.32|415.22|419.28|415.18|11
1637635050000|2021-11-23 02:37:30|419.32|415.22|419.39|415.29|419.39|415.29|419.3|415.2|9
1637635060000|2021-11-23 02:37:40|419.38|415.28|419.43|415.33|419.43|415.33|419.38|415.28|8
1637635070000|2021-11-23 02:37:50|419.42|415.32|419.29|415.19|419.42|415.32|419.28|415.18|9
1637635080000|2021-11-23 02:38:00|419.27|415.17|419.28|415.18|419.28|415.18|419.27|415.17|2
1637635090000|2021-11-23 02:38:10|419.27|415.17|419.32|415.22|419.32|415.22|419.27|415.17|10
1637635100000|2021-11-23 02:38:20|419.31|415.21|419.28|415.18|419.32|415.22|419.28|415.18|13
1637635110000|2021-11-23 02:38:30|419.29|415.19|419.3|415.2|419.32|415.22|419.29|415.19|12
1637635120000|2021-11-23 02:38:40|419.31|415.21|419.25|415.15|419.31|415.21|419.24|415.14|10
1637635130000|2021-11-23 02:38:50|419.26|415.16|419.25|415.15|419.26|415.16|419.25|415.15|6
1637635140000|2021-11-23 02:39:00|419.24|415.14|419.23|415.13|419.24|415.14|419.22|415.12|6
1637635150000|2021-11-23 02:39:10|419.29|415.19|419.43|415.33|419.43|415.33|419.29|415.19|10
1637635160000|2021-11-23 02:39:20|419.44|415.34|419.48|415.38|419.52|415.42|419.43|415.33|18
1637635170000|2021-11-23 02:39:30|419.49|415.39|419.49|415.39|419.49|415.39|419.48|415.38|5
1637635180000|2021-11-23 02:39:40|419.44|415.34|419.44|415.34|419.46|415.36|419.41|415.31|12
1637635190000|2021-11-23 02:39:50|419.45|415.35|419.43|415.33|419.48|415.38|419.43|415.33|14
1637635200000|2021-11-23 02:40:00|419.42|415.32|419.54|415.44|419.54|415.44|419.4|415.3|14
1637635210000|2021-11-23 02:40:10|419.52|415.42|419.48|415.38|419.58|415.48|419.42|415.32|19
1637635220000|2021-11-23 02:40:20|419.51|415.41|419.36|415.26|419.51|415.41|419.36|415.26|14
1637635230000|2021-11-23 02:40:30|419.35|415.25|419.2|415.1|419.35|415.25|419.2|415.1|20
1637635240000|2021-11-23 02:40:40|419.14|415.04|419.2|415.1|419.21|415.11|419.14|415.04|4
1637635250000|2021-11-23 02:40:50|419.21|415.11|419.01|414.91|419.21|415.11|419.01|414.91|6
1637635260000|2021-11-23 02:41:00|419.02|414.92|419.02|414.92|419.15|415.05|419.02|414.92|12
1637635270000|2021-11-23 02:41:10|419.13|415.03|418.93|414.83|419.13|415.03|418.92|414.82|12
1637635280000|2021-11-23 02:41:20|418.94|414.84|418.93|414.83|418.95|414.85|418.93|414.83|9
1637635290000|2021-11-23 02:41:30|418.94|414.84|418.93|414.83|418.94|414.84|418.92|414.82|6
1637635300000|2021-11-23 02:41:40|418.94|414.84|418.87|414.77|418.97|414.87|418.87|414.77|8
1637635310000|2021-11-23 02:41:50|418.89|414.79|418.86|414.76|418.89|414.79|418.86|414.76|3
1637635320000|2021-11-23 02:42:00|418.87|414.77|418.85|414.75|418.92|414.82|418.83|414.73|11
1637635330000|2021-11-23 02:42:10|418.84|414.74|418.83|414.73|418.85|414.75|418.83|414.73|7
1637635340000|2021-11-23 02:42:20|418.84|414.74|418.7|414.6|418.84|414.74|418.7|414.6|12
1637635350000|2021-11-23 02:42:30|418.69|414.59|418.64|414.54|418.69|414.59|418.64|414.54|4
1637635360000|2021-11-23 02:42:40|418.7|414.6|418.72|414.62|418.73|414.63|418.69|414.59|7
1637635370000|2021-11-23 02:42:50|418.71|414.61|418.57|414.47|418.72|414.62|418.57|414.47|19
1637635380000|2021-11-23 02:43:00|418.55|414.45|418.52|414.42|418.57|414.47|418.52|414.42|11
1637635390000|2021-11-23 02:43:10|418.51|414.41|418.51|414.41|418.52|414.42|418.51|414.41|5
1637635400000|2021-11-23 02:43:20|418.53|414.43|418.53|414.43|418.53|414.43|418.51|414.41|7
1637635410000|2021-11-23 02:43:30|418.51|414.41|418.54|414.44|418.6|414.5|418.51|414.41|16
1637635420000|2021-11-23 02:43:40|418.56|414.46|418.55|414.45|418.61|414.51|418.52|414.42|15
1637635430000|2021-11-23 02:43:50|418.56|414.46|418.6|414.5|418.61|414.51|418.56|414.46|6
1637635440000|2021-11-23 02:44:00|418.62|414.52|418.61|414.51|418.64|414.54|418.6|414.5|10
1637635450000|2021-11-23 02:44:10|418.59|414.49|418.61|414.51|418.63|414.53|418.57|414.47|19
1637635460000|2021-11-23 02:44:20|418.63|414.53|418.87|414.77|418.92|414.82|418.63|414.53|12
1637635470000|2021-11-23 02:44:30|418.9|414.8|418.94|414.84|418.94|414.84|418.9|414.8|6
1637635480000|2021-11-23 02:44:40|419.02|414.92|419.08|414.98|419.09|414.99|419.02|414.92|10
1637635490000|2021-11-23 02:44:50|419.09|414.99|418.87|414.77|419.09|414.99|418.86|414.76|22
1637635500000|2021-11-23 02:45:00|418.89|414.79|418.77|414.67|418.89|414.79|418.73|414.63|18
1637635510000|2021-11-23 02:45:10|418.78|414.68|418.76|414.66|418.8|414.7|418.73|414.63|9
1637635520000|2021-11-23 02:45:20|418.77|414.67|418.78|414.68|418.78|414.68|418.77|414.67|2
1637635530000|2021-11-23 02:45:30|418.77|414.67|418.79|414.69|418.79|414.69|418.75|414.65|14
1637635540000|2021-11-23 02:45:40|418.78|414.68|418.81|414.71|418.83|414.73|418.77|414.67|11
1637635550000|2021-11-23 02:45:50|418.8|414.7|418.68|414.58|418.82|414.72|418.68|414.58|17
1637635560000|2021-11-23 02:46:00|418.69|414.59|418.85|414.75|418.85|414.75|418.65|414.55|20
1637635570000|2021-11-23 02:46:10|418.81|414.71|418.74|414.64|418.82|414.72|418.74|414.64|13
1637635580000|2021-11-23 02:46:20|418.73|414.63|418.64|414.54|418.73|414.63|418.62|414.52|11
1637635590000|2021-11-23 02:46:30|418.63|414.53|418.53|414.43|418.63|414.53|418.53|414.43|7
1637635600000|2021-11-23 02:46:40|418.42|414.32|418.17|414.07|418.42|414.32|418.17|414.07|16
1637635610000|2021-11-23 02:46:50|418.13|414.03|418.13|414.03|418.18|414.08|418.11|414.01|15
1637635620000|2021-11-23 02:47:00|418.12|414.02|418.12|414.02|418.15|414.05|418.1|414|12
1637635630000|2021-11-23 02:47:10|418.11|414.01|418.03|413.93|418.12|414.02|418.03|413.93|12
1637635640000|2021-11-23 02:47:20|418.04|413.94|418.2|414.1|418.2|414.1|418.03|413.93|17
1637635650000|2021-11-23 02:47:30|418.19|414.09|418.26|414.16|418.27|414.17|418.17|414.07|12
1637635660000|2021-11-23 02:47:40|418.29|414.19|418.39|414.29|418.41|414.31|418.29|414.19|6
1637635670000|2021-11-23 02:47:50|418.4|414.3|418.4|414.3|418.41|414.31|418.39|414.29|5
1637635680000|2021-11-23 02:48:00|418.41|414.31|418.4|414.3|418.43|414.33|418.4|414.3|3
1637635690000|2021-11-23 02:48:10|418.42|414.32|418.42|414.32|418.43|414.33|418.4|414.3|7
1637635710000|2021-11-23 02:48:30|418.44|414.34|418.77|414.67|418.8|414.7|418.44|414.34|19
1637635720000|2021-11-23 02:48:40|418.79|414.69|418.74|414.64|418.86|414.76|418.7|414.6|18
1637635730000|2021-11-23 02:48:50|418.75|414.65|418.92|414.82|418.95|414.85|418.75|414.65|22
1637635740000|2021-11-23 02:49:00|418.91|414.81|418.91|414.81|418.93|414.83|418.91|414.81|14
1637635750000|2021-11-23 02:49:10|418.92|414.82|418.84|414.74|418.93|414.83|418.83|414.73|17
1637635760000|2021-11-23 02:49:20|418.83|414.73|418.69|414.59|418.83|414.73|418.64|414.54|17
1637635770000|2021-11-23 02:49:30|418.7|414.6|418.59|414.49|418.71|414.61|418.59|414.49|12
1637635780000|2021-11-23 02:49:40|418.6|414.5|418.6|414.5|418.6|414.5|418.55|414.45|9
1637635790000|2021-11-23 02:49:50|418.58|414.48|418.59|414.49|418.6|414.5|418.58|414.48|6
1637635800000|2021-11-23 02:50:00|418.6|414.5|418.58|414.48|418.6|414.5|418.57|414.47|13
1637635810000|2021-11-23 02:50:10|418.59|414.49|418.38|414.28|418.63|414.53|418.38|414.28|17
1637635820000|2021-11-23 02:50:20|418.4|414.3|418.35|414.25|418.41|414.31|418.32|414.22|18
1637635830000|2021-11-23 02:50:30|418.3|414.2|418.27|414.17|418.32|414.22|418.27|414.17|15
1637635840000|2021-11-23 02:50:40|418.3|414.2|418.39|414.29|418.39|414.29|418.24|414.14|14
1637635850000|2021-11-23 02:50:50|418.37|414.27|418.35|414.25|418.37|414.27|418.31|414.21|9
1637635860000|2021-11-23 02:51:00|418.34|414.24|418.36|414.26|418.36|414.26|418.32|414.22|12
1637635870000|2021-11-23 02:51:10|418.35|414.25|418.31|414.21|418.35|414.25|418.3|414.2|8
1637635880000|2021-11-23 02:51:20|418.32|414.22|418.32|414.22|418.32|414.22|418.32|414.22|1
1637635890000|2021-11-23 02:51:30|418.3|414.2|418.23|414.13|418.33|414.23|418.22|414.12|17
1637635900000|2021-11-23 02:51:40|418.22|414.12|418.22|414.12|418.24|414.14|418.18|414.08|9
1637635910000|2021-11-23 02:51:50|418.21|414.11|418.51|414.41|418.52|414.42|418.21|414.11|16
1637635920000|2021-11-23 02:52:00|418.47|414.37|418.35|414.25|418.47|414.37|418.35|414.25|8
1637635930000|2021-11-23 02:52:10|418.34|414.24|418.22|414.12|418.34|414.24|418.16|414.06|14
1637635940000|2021-11-23 02:52:20|418.21|414.11|418.12|414.02|418.22|414.12|418.11|414.01|19
1637635950000|2021-11-23 02:52:30|418.11|414.01|418|413.9|418.11|414.01|417.99|413.89|15
1637635960000|2021-11-23 02:52:40|417.99|413.89|418.21|414.11|418.22|414.12|417.98|413.88|22
1637635970000|2021-11-23 02:52:50|418.22|414.12|418.23|414.13|418.29|414.19|418.21|414.11|16
1637635980000|2021-11-23 02:53:00|418.2|414.1|418.42|414.32|418.5|414.4|418.1|414|24
1637635990000|2021-11-23 02:53:10|418.41|414.31|418.49|414.39|418.49|414.39|418.41|414.31|2
1637636000000|2021-11-23 02:53:20|418.47|414.37|418.47|414.37|418.47|414.37|418.46|414.36|3
1637636010000|2021-11-23 02:53:30|418.43|414.33|418.61|414.51|418.62|414.52|418.43|414.33|13
1637636020000|2021-11-23 02:53:40|418.66|414.56|418.66|414.56|418.68|414.58|418.66|414.56|9
1637636030000|2021-11-23 02:53:50|418.68|414.58|418.7|414.6|418.7|414.6|418.67|414.57|11
1637636040000|2021-11-23 02:54:00|418.69|414.59|418.86|414.76|418.86|414.76|418.69|414.59|17
1637636050000|2021-11-23 02:54:10|418.9|414.8|418.94|414.84|418.97|414.87|418.9|414.8|9
1637636060000|2021-11-23 02:54:20|418.95|414.85|419.01|414.91|419.01|414.91|418.94|414.84|4
1637636070000|2021-11-23 02:54:30|419|414.9|419.06|414.96|419.06|414.96|418.99|414.89|10
1637636080000|2021-11-23 02:54:40|419.07|414.97|418.91|414.81|419.1|415|418.91|414.81|20
1637636090000|2021-11-23 02:54:50|418.9|414.8|418.87|414.77|418.92|414.82|418.87|414.77|7
1637636100000|2021-11-23 02:55:00|418.86|414.76|418.91|414.81|418.91|414.81|418.86|414.76|5
1637636110000|2021-11-23 02:55:10|418.9|414.8|419|414.9|419.03|414.93|418.9|414.8|9
1637636120000|2021-11-23 02:55:20|418.98|414.88|419|414.9|419.03|414.93|418.98|414.88|9
1637636130000|2021-11-23 02:55:30|419.02|414.92|419.2|415.1|419.21|415.11|419.02|414.92|12
1637636140000|2021-11-23 02:55:40|419.21|415.11|419.3|415.2|419.31|415.21|419.21|415.11|12
1637636150000|2021-11-23 02:55:50|419.31|415.21|419.29|415.19|419.31|415.21|419.26|415.16|12
1637636160000|2021-11-23 02:56:00|419.28|415.18|419.32|415.22|419.33|415.23|419.28|415.18|11
1637636170000|2021-11-23 02:56:10|419.33|415.23|419.54|415.44|419.59|415.49|419.29|415.19|13
1637636180000|2021-11-23 02:56:20|419.59|415.49|419.86|415.76|419.9|415.8|419.52|415.42|14
1637636190000|2021-11-23 02:56:30|419.87|415.77|419.89|415.79|419.97|415.87|419.87|415.77|15
1637636200000|2021-11-23 02:56:40|419.91|415.81|419.89|415.79|419.93|415.83|419.86|415.76|7
1637636210000|2021-11-23 02:56:50|419.87|415.77|419.88|415.78|419.9|415.8|419.86|415.76|6
1637636220000|2021-11-23 02:57:00|419.87|415.77|419.99|415.89|420|415.9|419.87|415.77|12
1637636230000|2021-11-23 02:57:10|420|415.9|420.01|415.91|420.02|415.92|419.97|415.87|9
1637636240000|2021-11-23 02:57:20|420|415.9|420.01|415.91|420.01|415.91|420|415.9|2
1637636250000|2021-11-23 02:57:30|419.97|415.87|419.9|415.8|419.99|415.89|419.9|415.8|9
1637636260000|2021-11-23 02:57:40|419.88|415.78|419.74|415.64|419.88|415.78|419.73|415.63|14
1637636270000|2021-11-23 02:57:50|419.73|415.63|419.8|415.7|419.81|415.71|419.7|415.6|14
1637636280000|2021-11-23 02:58:00|419.81|415.71|420.24|416.14|420.24|416.14|419.81|415.71|15
1637636290000|2021-11-23 02:58:10|420.23|416.13|420.23|416.13|420.29|416.19|420.22|416.12|12
1637636300000|2021-11-23 02:58:20|420.24|416.14|420.14|416.04|420.27|416.17|420.14|416.04|11
1637636310000|2021-11-23 02:58:30|420.12|416.02|420.12|416.02|420.13|416.03|420.12|416.02|3
1637636320000|2021-11-23 02:58:40|420.13|416.03|420.62|416.52|420.64|416.54|420.13|416.03|22
1637636330000|2021-11-23 02:58:50|420.63|416.53|420.72|416.62|420.73|416.63|420.61|416.51|24
1637636340000|2021-11-23 02:59:00|420.73|416.63|420.77|416.67|420.77|416.67|420.72|416.62|5
1637636350000|2021-11-23 02:59:10|420.78|416.68|420.79|416.69|420.81|416.71|420.72|416.62|16
1637636360000|2021-11-23 02:59:20|420.77|416.67|420.74|416.64|420.8|416.7|420.73|416.63|11
1637636370000|2021-11-23 02:59:30|420.77|416.67|420.78|416.68|420.81|416.71|420.76|416.66|10
1637636380000|2021-11-23 02:59:40|420.8|416.7|420.8|416.7|420.8|416.7|420.8|416.7|1
1637636390000|2021-11-23 02:59:50|420.78|416.68|420.8|416.7|420.81|416.71|420.77|416.67|10
1637636400000|2021-11-23 03:00:00|420.82|416.72|420.7|416.6|420.84|416.74|420.67|416.57|15
1637636410000|2021-11-23 03:00:10|420.67|416.57|420.69|416.59|420.7|416.6|420.51|416.41|21
1637636420000|2021-11-23 03:00:20|420.7|416.6|420.8|416.7|420.82|416.72|420.68|416.58|10
1637636430000|2021-11-23 03:00:30|420.81|416.71|420.91|416.81|420.95|416.85|420.79|416.69|10
1637636440000|2021-11-23 03:00:40|420.96|416.86|420.93|416.83|420.96|416.86|420.84|416.74|21
1637636450000|2021-11-23 03:00:50|420.91|416.81|420.88|416.78|420.92|416.82|420.88|416.78|7
1637636460000|2021-11-23 03:01:00|420.9|416.8|420.89|416.79|420.9|416.8|420.83|416.73|12
1637636470000|2021-11-23 03:01:10|420.83|416.73|420.72|416.62|420.83|416.73|420.72|416.62|9
1637636480000|2021-11-23 03:01:20|420.71|416.61|420.67|416.57|420.73|416.63|420.66|416.56|12
1637636490000|2021-11-23 03:01:30|420.66|416.56|420.5|416.4|420.66|416.56|420.5|416.4|13
1637636500000|2021-11-23 03:01:40|420.49|416.39|420.41|416.31|420.49|416.39|420.4|416.3|12
1637636510000|2021-11-23 03:01:50|420.4|416.3|420.28|416.18|420.4|416.3|420.25|416.15|15
1637636520000|2021-11-23 03:02:00|420.29|416.19|420.3|416.2|420.32|416.22|420.26|416.16|8
1637636530000|2021-11-23 03:02:10|420.32|416.22|420.16|416.06|420.32|416.22|420.16|416.06|14
1637636540000|2021-11-23 03:02:20|420.13|416.03|419.99|415.89|420.14|416.04|419.97|415.87|18
1637636550000|2021-11-23 03:02:30|419.98|415.88|419.99|415.89|419.99|415.89|419.98|415.88|4
1637636560000|2021-11-23 03:02:40|419.98|415.88|420.09|415.99|420.09|415.99|419.79|415.69|22
1637636570000|2021-11-23 03:02:50|420.08|415.98|420.06|415.96|420.09|415.99|420.06|415.96|5
1637636580000|2021-11-23 03:03:00|420.09|415.99|420.28|416.18|420.28|416.18|420.07|415.97|15
1637636590000|2021-11-23 03:03:10|420.3|416.2|420.46|416.36|420.56|416.46|420.3|416.2|18
1637636600000|2021-11-23 03:03:20|420.45|416.35|420.49|416.39|420.58|416.48|420.45|416.35|19
1637636610000|2021-11-23 03:03:30|420.52|416.42|420.7|416.6|420.71|416.61|420.51|416.41|13
1637636620000|2021-11-23 03:03:40|420.71|416.61|420.71|416.61|420.85|416.75|420.7|416.6|13
1637636630000|2021-11-23 03:03:50|420.69|416.59|420.69|416.59|420.8|416.7|420.67|416.57|16
1637636640000|2021-11-23 03:04:00|420.67|416.57|420.83|416.73|420.84|416.74|420.61|416.51|24
1637636650000|2021-11-23 03:04:10|420.84|416.74|420.88|416.78|420.9|416.8|420.81|416.71|28
1637636660000|2021-11-23 03:04:20|420.82|416.72|420.89|416.79|420.99|416.89|420.82|416.72|14
1637636670000|2021-11-23 03:04:30|420.85|416.75|420.96|416.86|420.96|416.86|420.85|416.75|16
1637636680000|2021-11-23 03:04:40|420.97|416.87|420.97|416.87|420.97|416.87|420.91|416.81|14
1637636690000|2021-11-23 03:04:50|421.03|416.93|420.94|416.84|421.05|416.95|420.91|416.81|19
1637636700000|2021-11-23 03:05:00|420.95|416.85|420.87|416.77|420.95|416.85|420.87|416.77|11
1637636710000|2021-11-23 03:05:10|420.89|416.79|420.83|416.73|420.89|416.79|420.83|416.73|11
1637636720000|2021-11-23 03:05:20|420.81|416.71|421.2|417.1|421.29|417.19|420.81|416.71|17
1637636730000|2021-11-23 03:05:30|421.17|417.07|421.05|416.95|421.17|417.07|420.89|416.79|20
1637636740000|2021-11-23 03:05:40|421.07|416.97|421.22|417.12|421.22|417.12|421.02|416.92|24
1637636750000|2021-11-23 03:05:50|421.24|417.14|421.35|417.25|421.36|417.26|421.2|417.1|13
1637636760000|2021-11-23 03:06:00|421.34|417.24|421.29|417.19|421.34|417.24|421.17|417.07|15
1637636770000|2021-11-23 03:06:10|421.3|417.2|421.41|417.31|421.43|417.33|421.3|417.2|14
1637636780000|2021-11-23 03:06:20|421.42|417.32|421.44|417.34|421.44|417.34|421.36|417.26|17
1637636790000|2021-11-23 03:06:30|421.43|417.33|421.37|417.27|421.43|417.33|421.3|417.2|12
1637636800000|2021-11-23 03:06:40|421.36|417.26|421.4|417.3|421.4|417.3|421.27|417.17|16
1637636810000|2021-11-23 03:06:50|421.42|417.32|421.42|417.32|421.43|417.33|421.42|417.32|3
1637636820000|2021-11-23 03:07:00|421.43|417.33|421.3|417.2|421.44|417.34|421.21|417.11|18
1637636830000|2021-11-23 03:07:10|421.31|417.21|421.47|417.37|421.5|417.4|421.29|417.19|15
1637636840000|2021-11-23 03:07:20|421.48|417.38|421.34|417.24|421.49|417.39|421.31|417.21|17
1637636850000|2021-11-23 03:07:30|421.27|417.17|421.43|417.33|421.44|417.34|421.25|417.15|21
1637636860000|2021-11-23 03:07:40|421.47|417.37|421.45|417.35|421.48|417.38|421.45|417.35|5
1637636870000|2021-11-23 03:07:50|421.46|417.36|421.5|417.4|421.5|417.4|421.44|417.34|5
1637636880000|2021-11-23 03:08:00|421.52|417.42|421.45|417.35|421.52|417.42|421.44|417.34|4
1637636890000|2021-11-23 03:08:10|421.49|417.39|421.92|417.82|422.06|417.96|421.49|417.39|26
1637636900000|2021-11-23 03:08:20|421.95|417.85|421.85|417.75|422.01|417.91|421.85|417.75|26
1637636910000|2021-11-23 03:08:30|421.84|417.74|421.91|417.81|421.97|417.87|421.73|417.63|18
1637636920000|2021-11-23 03:08:40|421.87|417.77|421.69|417.59|421.88|417.78|421.67|417.57|23
1637636930000|2021-11-23 03:08:50|421.66|417.56|421.5|417.4|421.68|417.58|421.48|417.38|16
1637636940000|2021-11-23 03:09:00|421.48|417.38|421.71|417.61|421.71|417.61|421.48|417.38|21
1637636950000|2021-11-23 03:09:10|421.69|417.59|421.73|417.63|421.77|417.67|421.67|417.57|19
1637636960000|2021-11-23 03:09:20|421.77|417.67|421.88|417.78|421.94|417.84|421.77|417.67|14
1637636970000|2021-11-23 03:09:30|421.9|417.8|421.88|417.78|421.91|417.81|421.79|417.69|13
1637636980000|2021-11-23 03:09:40|421.89|417.79|421.92|417.82|421.95|417.85|421.82|417.72|20
1637636990000|2021-11-23 03:09:50|421.94|417.84|421.93|417.83|421.96|417.86|421.91|417.81|5
1637637000000|2021-11-23 03:10:00|421.94|417.84|421.94|417.84|421.94|417.84|421.94|417.84|1
1637637010000|2021-11-23 03:10:10|421.93|417.83|421.86|417.76|421.93|417.83|421.85|417.75|12
1637637020000|2021-11-23 03:10:20|421.83|417.73|421.8|417.7|421.85|417.75|421.79|417.69|11
1637637030000|2021-11-23 03:10:30|421.79|417.69|421.58|417.48|421.8|417.7|421.58|417.48|20
1637637040000|2021-11-23 03:10:40|421.61|417.51|421.59|417.49|421.62|417.52|421.5|417.4|24
1637637050000|2021-11-23 03:10:50|421.6|417.5|421.64|417.54|421.72|417.62|421.6|417.5|21
1637637060000|2021-11-23 03:11:00|421.62|417.52|421.63|417.53|421.7|417.6|421.58|417.48|26
1637637070000|2021-11-23 03:11:10|421.64|417.54|421.54|417.44|421.65|417.55|421.54|417.44|15
1637637080000|2021-11-23 03:11:20|421.51|417.41|421.5|417.4|421.61|417.51|421.5|417.4|24
1637637090000|2021-11-23 03:11:30|421.53|417.43|421.57|417.47|421.61|417.51|421.5|417.4|15
1637637100000|2021-11-23 03:11:40|421.56|417.46|421.61|417.51|421.61|417.51|421.51|417.41|9
1637637110000|2021-11-23 03:11:50|421.62|417.52|421.78|417.68|421.78|417.68|421.61|417.51|9
1637637120000|2021-11-23 03:12:00|421.77|417.67|421.81|417.71|421.81|417.71|421.74|417.64|8
1637637130000|2021-11-23 03:12:10|421.84|417.74|421.81|417.71|421.84|417.74|421.8|417.7|9
1637637140000|2021-11-23 03:12:20|421.74|417.64|421.46|417.36|421.74|417.64|421.46|417.36|13
1637637150000|2021-11-23 03:12:30|421.45|417.35|421.43|417.33|421.51|417.41|421.41|417.31|11
1637637160000|2021-11-23 03:12:40|421.44|417.34|421.53|417.43|421.62|417.52|421.44|417.34|15
1637637170000|2021-11-23 03:12:50|421.5|417.4|421.5|417.4|421.55|417.45|421.41|417.31|17
1637637180000|2021-11-23 03:13:00|421.51|417.41|421.47|417.37|421.52|417.42|421.45|417.35|19
1637637190000|2021-11-23 03:13:10|421.46|417.36|421.43|417.33|421.5|417.4|421.42|417.32|16
1637637200000|2021-11-23 03:13:20|421.42|417.32|421.41|417.31|421.44|417.34|421.4|417.3|8
1637637210000|2021-11-23 03:13:30|421.42|417.32|421.4|417.3|421.42|417.32|421.4|417.3|5
1637637220000|2021-11-23 03:13:40|421.42|417.32|421.44|417.34|421.44|417.34|421.3|417.2|16
1637637230000|2021-11-23 03:13:50|421.45|417.35|421.71|417.61|421.71|417.61|421.45|417.35|6
1637637240000|2021-11-23 03:14:00|421.72|417.62|421.65|417.55|421.72|417.62|421.62|417.52|8
1637637250000|2021-11-23 03:14:10|421.66|417.56|421.8|417.7|421.81|417.71|421.66|417.56|17
1637637260000|2021-11-23 03:14:20|421.82|417.72|421.89|417.79|421.89|417.79|421.8|417.7|11
1637637270000|2021-11-23 03:14:30|421.86|417.76|421.83|417.73|421.87|417.77|421.83|417.73|5
1637637280000|2021-11-23 03:14:40|421.82|417.72|421.87|417.77|421.89|417.79|421.75|417.65|9
1637637290000|2021-11-23 03:14:50|421.86|417.76|421.92|417.82|421.92|417.82|421.86|417.76|6
1637637300000|2021-11-23 03:15:00|421.96|417.86|421.91|417.81|422|417.9|421.91|417.81|10
1637637310000|2021-11-23 03:15:10|421.92|417.82|421.57|417.47|421.92|417.82|421.55|417.45|20
1637637320000|2021-11-23 03:15:20|421.58|417.48|421.64|417.54|421.69|417.59|421.57|417.47|16
1637637330000|2021-11-23 03:15:30|421.63|417.53|421.55|417.45|421.63|417.53|421.55|417.45|12
1637637340000|2021-11-23 03:15:40|421.58|417.48|421.47|417.37|421.58|417.48|421.44|417.34|15
1637637350000|2021-11-23 03:15:50|421.46|417.36|421.33|417.23|421.46|417.36|421.2|417.1|23
1637637360000|2021-11-23 03:16:00|421.36|417.26|421.45|417.35|421.45|417.35|421.36|417.26|7
1637637370000|2021-11-23 03:16:10|421.44|417.34|421.49|417.39|421.49|417.39|421.44|417.34|5
1637637390000|2021-11-23 03:16:30|421.51|417.41|421.59|417.49|421.63|417.53|421.5|417.4|11
1637637400000|2021-11-23 03:16:40|421.6|417.5|421.66|417.56|421.68|417.58|421.6|417.5|10
1637637410000|2021-11-23 03:16:50|421.69|417.59|421.85|417.75|421.85|417.75|421.68|417.58|7
1637637420000|2021-11-23 03:17:00|421.86|417.76|421.9|417.8|421.91|417.81|421.81|417.71|18
1637637430000|2021-11-23 03:17:10|421.84|417.74|421.96|417.86|421.98|417.88|421.84|417.74|11
1637637440000|2021-11-23 03:17:20|421.99|417.89|422.08|417.98|422.09|417.99|421.96|417.86|17
1637637450000|2021-11-23 03:17:30|422.07|417.97|422.16|418.06|422.21|418.11|422|417.9|20
1637637460000|2021-11-23 03:17:40|422.14|418.04|422.13|418.03|422.2|418.1|422.13|418.03|8
1637637470000|2021-11-23 03:17:50|422.12|418.02|422.14|418.04|422.19|418.09|422.11|418.01|11
1637637480000|2021-11-23 03:18:00|422.15|418.05|422.12|418.02|422.15|418.05|422.11|418.01|7
1637637490000|2021-11-23 03:18:10|422.14|418.04|421.98|417.88|422.14|418.04|421.98|417.88|13
1637637500000|2021-11-23 03:18:20|421.95|417.85|421.92|417.82|421.95|417.85|421.89|417.79|14
1637637510000|2021-11-23 03:18:30|421.93|417.83|421.93|417.83|421.93|417.83|421.92|417.82|5
1637637520000|2021-11-23 03:18:40|421.91|417.81|421.93|417.83|421.93|417.83|421.91|417.81|2
1637637530000|2021-11-23 03:18:50|421.95|417.85|421.99|417.89|422.04|417.94|421.95|417.85|13
1637637540000|2021-11-23 03:19:00|421.98|417.88|421.99|417.89|421.99|417.89|421.98|417.88|2
1637637550000|2021-11-23 03:19:10|421.97|417.87|421.77|417.67|421.98|417.88|421.76|417.66|19
1637637560000|2021-11-23 03:19:20|421.76|417.66|421.81|417.71|421.83|417.73|421.74|417.64|9
1637637570000|2021-11-23 03:19:30|421.86|417.76|421.92|417.82|421.93|417.83|421.86|417.76|10
1637637580000|2021-11-23 03:19:40|421.91|417.81|421.97|417.87|421.98|417.88|421.89|417.79|12
1637637590000|2021-11-23 03:19:50|421.98|417.88|422.08|417.98|422.11|418.01|421.97|417.87|10
1637637600000|2021-11-23 03:20:00|422.1|418|422.15|418.05|422.15|418.05|422.03|417.93|8
1637637610000|2021-11-23 03:20:10|422.2|418.1|422.38|418.28|422.38|418.28|422.13|418.03|22
1637637620000|2021-11-23 03:20:20|422.39|418.29|422.37|418.27|422.49|418.39|422.37|418.27|14
1637637630000|2021-11-23 03:20:30|422.36|418.26|422.27|418.17|422.38|418.28|422.22|418.12|11
1637637640000|2021-11-23 03:20:40|422.28|418.18|422.2|418.1|422.28|418.18|422.2|418.1|10
1637637650000|2021-11-23 03:20:50|422.19|418.09|422.03|417.93|422.2|418.1|422.02|417.92|27
1637637660000|2021-11-23 03:21:00|422.04|417.94|422.05|417.95|422.13|418.03|422.02|417.92|14
1637637670000|2021-11-23 03:21:10|422.04|417.94|422|417.9|422.04|417.94|422|417.9|7
1637637680000|2021-11-23 03:21:20|422.01|417.91|422.01|417.91|422.03|417.93|422|417.9|7
1637637690000|2021-11-23 03:21:30|422|417.9|421.92|417.82|422|417.9|421.92|417.82|11
1637637700000|2021-11-23 03:21:40|421.89|417.79|422.02|417.92|422.02|417.92|421.89|417.79|9
1637637710000|2021-11-23 03:21:50|422.01|417.91|421.94|417.84|422.03|417.93|421.91|417.81|12
1637637720000|2021-11-23 03:22:00|421.92|417.82|421.96|417.86|421.98|417.88|421.9|417.8|10
1637637730000|2021-11-23 03:22:10|421.93|417.83|421.8|417.7|421.93|417.83|421.79|417.69|11
1637637740000|2021-11-23 03:22:20|421.81|417.71|421.83|417.73|421.84|417.74|421.8|417.7|5
1637637750000|2021-11-23 03:22:30|421.86|417.76|422.02|417.92|422.02|417.92|421.84|417.74|7
1637637760000|2021-11-23 03:22:40|422|417.9|421.87|417.77|422|417.9|421.86|417.76|10
1637637770000|2021-11-23 03:22:50|421.89|417.79|421.88|417.78|421.98|417.88|421.87|417.77|13
1637637780000|2021-11-23 03:23:00|421.87|417.77|421.8|417.7|421.88|417.78|421.79|417.69|18
1637637790000|2021-11-23 03:23:10|421.78|417.68|421.51|417.41|421.8|417.7|421.51|417.41|21
1637637800000|2021-11-23 03:23:20|421.5|417.4|421.49|417.39|421.55|417.45|421.48|417.38|14
1637637810000|2021-11-23 03:23:30|421.5|417.4|421.51|417.41|421.54|417.44|421.49|417.39|9
1637637820000|2021-11-23 03:23:40|421.46|417.36|421.67|417.57|421.67|417.57|421.46|417.36|10
1637637830000|2021-11-23 03:23:50|421.68|417.58|421.65|417.55|421.68|417.58|421.65|417.55|10
1637637840000|2021-11-23 03:24:00|421.62|417.52|421.54|417.44|421.62|417.52|421.54|417.44|9
1637637850000|2021-11-23 03:24:10|421.56|417.46|421.57|417.47|421.58|417.48|421.54|417.44|11
1637637860000|2021-11-23 03:24:20|421.59|417.49|421.7|417.6|421.7|417.6|421.59|417.49|16
1637637870000|2021-11-23 03:24:30|421.71|417.61|421.7|417.6|421.79|417.69|421.68|417.58|22
1637637880000|2021-11-23 03:24:40|421.69|417.59|421.65|417.55|421.69|417.59|421.65|417.55|12
1637637890000|2021-11-23 03:24:50|421.64|417.54|421.63|417.53|421.65|417.55|421.58|417.48|18
1637637900000|2021-11-23 03:25:00|421.65|417.55|421.61|417.51|421.65|417.55|421.61|417.51|15
1637637910000|2021-11-23 03:25:10|421.62|417.52|421.55|417.45|421.62|417.52|421.5|417.4|12
1637637920000|2021-11-23 03:25:20|421.56|417.46|421.53|417.43|421.56|417.46|421.47|417.37|6
1637637930000|2021-11-23 03:25:30|421.54|417.44|421.45|417.35|421.58|417.48|421.41|417.31|19
1637637940000|2021-11-23 03:25:40|421.46|417.36|421.44|417.34|421.48|417.38|421.41|417.31|18
1637637950000|2021-11-23 03:25:50|421.45|417.35|421.42|417.32|421.45|417.35|421.42|417.32|8
1637637960000|2021-11-23 03:26:00|421.44|417.34|421.43|417.33|421.45|417.35|421.4|417.3|9
1637637970000|2021-11-23 03:26:10|421.42|417.32|421.45|417.35|421.49|417.39|421.36|417.26|17
1637637980000|2021-11-23 03:26:20|421.47|417.37|421.45|417.35|421.47|417.37|421.44|417.34|7
1637637990000|2021-11-23 03:26:30|421.46|417.36|421.47|417.37|421.49|417.39|421.44|417.34|21
1637638000000|2021-11-23 03:26:40|421.43|417.33|421.42|417.32|421.44|417.34|421.38|417.28|13
1637638010000|2021-11-23 03:26:50|421.4|417.3|421.29|417.19|421.42|417.32|421.29|417.19|15
1637638020000|2021-11-23 03:27:00|421.32|417.22|421.19|417.09|421.32|417.22|421.18|417.08|20
1637638030000|2021-11-23 03:27:10|421.22|417.12|421.21|417.11|421.24|417.14|421.21|417.11|11
1637638040000|2021-11-23 03:27:20|421.2|417.1|421.34|417.24|421.34|417.24|421.2|417.1|8
1637638050000|2021-11-23 03:27:30|421.33|417.23|421.29|417.19|421.34|417.24|421.29|417.19|14
1637638060000|2021-11-23 03:27:40|421.28|417.18|421.31|417.21|421.34|417.24|421.27|417.17|16
1637638070000|2021-11-23 03:27:50|421.29|417.19|421.31|417.21|421.33|417.23|421.29|417.19|14
1637638080000|2021-11-23 03:28:00|421.3|417.2|421.29|417.19|421.31|417.21|421.27|417.17|18
1637638090000|2021-11-23 03:28:10|421.3|417.2|421.31|417.21|421.31|417.21|421.28|417.18|14
1637638100000|2021-11-23 03:28:20|421.33|417.23|421.27|417.17|421.33|417.23|421.27|417.17|7
1637638110000|2021-11-23 03:28:30|421.25|417.15|421.26|417.16|421.26|417.16|421.24|417.14|9
1637638120000|2021-11-23 03:28:40|421.25|417.15|421.29|417.19|421.29|417.19|421.24|417.14|9
1637638130000|2021-11-23 03:28:50|421.28|417.18|421.33|417.23|421.33|417.23|421.28|417.18|10
1637638140000|2021-11-23 03:29:00|421.32|417.22|421.3|417.2|421.33|417.23|421.3|417.2|10
1637638150000|2021-11-23 03:29:10|421.21|417.11|421.33|417.23|421.33|417.23|421.2|417.1|11
1637638160000|2021-11-23 03:29:20|421.31|417.21|421.48|417.38|421.5|417.4|421.29|417.19|13
1637638170000|2021-11-23 03:29:30|421.49|417.39|421.46|417.36|421.53|417.43|421.46|417.36|11
1637638180000|2021-11-23 03:29:40|421.47|417.37|421.49|417.39|421.51|417.41|421.45|417.35|7
1637638190000|2021-11-23 03:29:50|421.48|417.38|421.46|417.36|421.49|417.39|421.46|417.36|7
1637638200000|2021-11-23 03:30:00|421.45|417.35|421.21|417.11|421.45|417.35|421.2|417.1|17
1637638210000|2021-11-23 03:30:10|421.2|417.1|421.13|417.03|421.2|417.1|421.1|417|12
1637638220000|2021-11-23 03:30:20|421.18|417.08|421.17|417.07|421.18|417.08|421.13|417.03|7
1637638230000|2021-11-23 03:30:30|421.18|417.08|421.14|417.04|421.19|417.09|421.13|417.03|10
1637638240000|2021-11-23 03:30:40|421.16|417.06|421.31|417.21|421.32|417.22|421.16|417.06|8
1637638250000|2021-11-23 03:30:50|421.32|417.22|421.4|417.3|421.4|417.3|421.3|417.2|15
1637638260000|2021-11-23 03:31:00|421.39|417.29|421.42|417.32|421.43|417.33|421.39|417.29|5
1637638270000|2021-11-23 03:31:10|421.43|417.33|421.42|417.32|421.51|417.41|421.41|417.31|17
1637638280000|2021-11-23 03:31:20|421.41|417.31|421.38|417.28|421.45|417.35|421.37|417.27|12
1637638290000|2021-11-23 03:31:30|421.35|417.25|421.5|417.4|421.5|417.4|421.35|417.25|12
1637638300000|2021-11-23 03:31:40|421.48|417.38|421.45|417.35|421.49|417.39|421.44|417.34|6
1637638320000|2021-11-23 03:32:00|421.48|417.38|421.47|417.37|421.5|417.4|421.44|417.34|12
1637638330000|2021-11-23 03:32:10|421.46|417.36|421.47|417.37|421.53|417.43|421.45|417.35|10
1637638340000|2021-11-23 03:32:20|421.48|417.38|421.62|417.52|421.64|417.54|421.48|417.38|6
1637638350000|2021-11-23 03:32:30|421.63|417.53|421.61|417.51|421.71|417.61|421.58|417.48|18
1637638360000|2021-11-23 03:32:40|421.59|417.49|421.26|417.16|421.59|417.49|421.26|417.16|32
1637638370000|2021-11-23 03:32:50|421.27|417.17|421.29|417.19|421.31|417.21|421.25|417.15|13
1637638380000|2021-11-23 03:33:00|421.3|417.2|421.19|417.09|421.3|417.2|421.18|417.08|12
1637638390000|2021-11-23 03:33:10|421.18|417.08|421.21|417.11|421.21|417.11|421.18|417.08|6
1637638400000|2021-11-23 03:33:20|421.22|417.12|421.22|417.12|421.23|417.13|421.21|417.11|11
1637638410000|2021-11-23 03:33:30|421.2|417.1|421.21|417.11|421.28|417.18|421.2|417.1|13
1637638420000|2021-11-23 03:33:40|421.2|417.1|421.2|417.1|421.2|417.1|421.19|417.09|5
1637638430000|2021-11-23 03:33:50|421.19|417.09|421.23|417.13|421.27|417.17|421.19|417.09|8
1637638440000|2021-11-23 03:34:00|421.26|417.16|421.16|417.06|421.29|417.19|421.14|417.04|15
1637638450000|2021-11-23 03:34:10|421.09|416.99|421.11|417.01|421.12|417.02|421.09|416.99|8
1637638460000|2021-11-23 03:34:20|421.13|417.03|421.13|417.03|421.14|417.04|421.13|417.03|3
1637638470000|2021-11-23 03:34:30|421.26|417.16|421.34|417.24|421.41|417.31|421.26|417.16|20
1637638480000|2021-11-23 03:34:40|421.35|417.25|421.51|417.41|421.53|417.43|421.34|417.24|9
1637638490000|2021-11-23 03:34:50|421.52|417.42|421.48|417.38|421.52|417.42|421.48|417.38|5
1637638500000|2021-11-23 03:35:00|421.49|417.39|421.45|417.35|421.49|417.39|421.42|417.32|13
1637638510000|2021-11-23 03:35:10|421.46|417.36|421.28|417.18|421.46|417.36|421.28|417.18|10
1637638520000|2021-11-23 03:35:20|421.29|417.19|421.33|417.23|421.36|417.26|421.29|417.19|14
1637638530000|2021-11-23 03:35:30|421.32|417.22|421.32|417.22|421.34|417.24|421.32|417.22|10
1637638540000|2021-11-23 03:35:40|421.33|417.23|421.29|417.19|421.33|417.23|421.17|417.07|22
1637638550000|2021-11-23 03:35:50|421.27|417.17|421.28|417.18|421.28|417.18|421.26|417.16|3
1637638560000|2021-11-23 03:36:00|421.29|417.19|421.3|417.2|421.3|417.2|421.29|417.19|2
1637638570000|2021-11-23 03:36:10|421.27|417.17|421.18|417.08|421.28|417.18|421.18|417.08|4
1637638580000|2021-11-23 03:36:20|421.17|417.07|421.18|417.08|421.23|417.13|421.17|417.07|17
1637638590000|2021-11-23 03:36:30|421.22|417.12|421.22|417.12|421.27|417.17|421.2|417.1|12
1637638600000|2021-11-23 03:36:40|421.21|417.11|421.22|417.12|421.22|417.12|421.19|417.09|4
1637638610000|2021-11-23 03:36:50|421.18|417.08|421|416.9|421.18|417.08|420.97|416.87|14
1637638620000|2021-11-23 03:37:00|420.99|416.89|421.03|416.93|421.05|416.95|420.96|416.86|17
1637638630000|2021-11-23 03:37:10|421|416.9|421.08|416.98|421.2|417.1|421|416.9|18
1637638640000|2021-11-23 03:37:20|421.09|416.99|421.11|417.01|421.19|417.09|421.02|416.92|15
1637638650000|2021-11-23 03:37:30|421.12|417.02|420.95|416.85|421.15|417.05|420.94|416.84|17
1637638660000|2021-11-23 03:37:40|420.97|416.87|421.01|416.91|421.04|416.94|420.96|416.86|18
1637638670000|2021-11-23 03:37:50|420.96|416.86|421.03|416.93|421.07|416.97|420.96|416.86|8
1637638680000|2021-11-23 03:38:00|421.04|416.94|421.26|417.16|421.27|417.17|421.03|416.93|14
1637638690000|2021-11-23 03:38:10|421.27|417.17|421.33|417.23|421.36|417.26|421.26|417.16|17
1637638700000|2021-11-23 03:38:20|421.35|417.25|421.37|417.27|421.39|417.29|421.33|417.23|10
1637638710000|2021-11-23 03:38:30|421.38|417.28|421.26|417.16|421.38|417.28|421.26|417.16|7
1637638720000|2021-11-23 03:38:40|421.3|417.2|421.26|417.16|421.3|417.2|421.24|417.14|5
1637638730000|2021-11-23 03:38:50|421.22|417.12|421.07|416.97|421.22|417.12|421.07|416.97|15
1637638740000|2021-11-23 03:39:00|421.1|417|421.12|417.02|421.13|417.03|421.1|417|8
1637638750000|2021-11-23 03:39:10|421.09|416.99|420.91|416.81|421.09|416.99|420.88|416.78|21
1637638760000|2021-11-23 03:39:20|420.89|416.79|421.04|416.94|421.06|416.96|420.89|416.79|16
1637638770000|2021-11-23 03:39:30|421.06|416.96|421.01|416.91|421.06|416.96|421.01|416.91|9
1637638780000|2021-11-23 03:39:40|420.99|416.89|421.11|417.01|421.13|417.03|420.99|416.89|12
1637638790000|2021-11-23 03:39:50|421.1|417|421.11|417.01|421.11|417.01|421.1|417|4
1637638800000|2021-11-23 03:40:00|421.1|417|421.11|417.01|421.16|417.06|421.1|417|5
1637638810000|2021-11-23 03:40:10|421.13|417.03|421.01|416.91|421.13|417.03|420.88|416.78|18
1637638820000|2021-11-23 03:40:20|420.99|416.89|420.92|416.82|420.99|416.89|420.86|416.76|16
1637638830000|2021-11-23 03:40:30|420.91|416.81|420.87|416.77|420.92|416.82|420.86|416.76|9
1637638840000|2021-11-23 03:40:40|420.86|416.76|421|416.9|421|416.9|420.86|416.76|16
1637638850000|2021-11-23 03:40:50|420.94|416.84|421.05|416.95|421.09|416.99|420.93|416.83|17
1637638860000|2021-11-23 03:41:00|421.04|416.94|420.99|416.89|421.07|416.97|420.98|416.88|15
1637638870000|2021-11-23 03:41:10|420.98|416.88|421.16|417.06|421.16|417.06|420.98|416.88|12
1637638880000|2021-11-23 03:41:20|421.15|417.05|421.05|416.95|421.15|417.05|421.05|416.95|8
1637638890000|2021-11-23 03:41:30|421.04|416.94|421.07|416.97|421.08|416.98|421.03|416.93|11
1637638900000|2021-11-23 03:41:40|421.06|416.96|421.06|416.96|421.08|416.98|421.06|416.96|6
1637638910000|2021-11-23 03:41:50|421.04|416.94|421.07|416.97|421.07|416.97|421.03|416.93|9
1637638920000|2021-11-23 03:42:00|421.05|416.95|420.98|416.88|421.05|416.95|420.96|416.86|9
1637638930000|2021-11-23 03:42:10|420.99|416.89|420.76|416.66|421|416.9|420.76|416.66|20
1637638940000|2021-11-23 03:42:20|420.77|416.67|420.89|416.79|420.94|416.84|420.77|416.67|13
1637638950000|2021-11-23 03:42:30|420.88|416.78|420.94|416.84|420.96|416.86|420.88|416.78|5
1637638960000|2021-11-23 03:42:40|420.98|416.88|421.01|416.91|421.01|416.91|420.98|416.88|6
1637638970000|2021-11-23 03:42:50|421|416.9|421|416.9|421.02|416.92|420.99|416.89|7
1637638980000|2021-11-23 03:43:00|420.98|416.88|421|416.9|421.04|416.94|420.98|416.88|3
1637638990000|2021-11-23 03:43:10|421.01|416.91|420.98|416.88|421.03|416.93|420.98|416.88|8
1637639000000|2021-11-23 03:43:20|421.01|416.91|420.99|416.89|421.05|416.95|420.93|416.83|21
1637639010000|2021-11-23 03:43:30|420.98|416.88|420.97|416.87|421.04|416.94|420.94|416.84|17
1637639020000|2021-11-23 03:43:40|420.96|416.86|421.12|417.02|421.14|417.04|420.96|416.86|17
1637639030000|2021-11-23 03:43:50|421.13|417.03|421.15|417.05|421.17|417.07|421.03|416.93|17
1637639040000|2021-11-23 03:44:00|421.12|417.02|421.11|417.01|421.12|417.02|421.05|416.95|11
1637639050000|2021-11-23 03:44:10|421.1|417|421.08|416.98|421.1|417|421.07|416.97|5
1637639060000|2021-11-23 03:44:20|421.11|417.01|421.13|417.03|421.18|417.08|421.11|417.01|10
1637639070000|2021-11-23 03:44:30|421.07|416.97|421.09|416.99|421.1|417|421.07|416.97|8
1637639080000|2021-11-23 03:44:40|421.08|416.98|421.08|416.98|421.13|417.03|420.99|416.89|22
1637639090000|2021-11-23 03:44:50|421.06|416.96|421.16|417.06|421.2|417.1|421.06|416.96|12
1637639100000|2021-11-23 03:45:00|421.15|417.05|421.08|416.98|421.16|417.06|421.06|416.96|23
1637639110000|2021-11-23 03:45:10|421.09|416.99|420.96|416.86|421.1|417|420.94|416.84|20
1637639120000|2021-11-23 03:45:20|420.95|416.85|421.04|416.94|421.1|417|420.95|416.85|16
1637639130000|2021-11-23 03:45:30|421.05|416.95|421.13|417.03|421.13|417.03|421.04|416.94|10
1637639140000|2021-11-23 03:45:40|421.14|417.04|421.01|416.91|421.14|417.04|421.01|416.91|15
1637639150000|2021-11-23 03:45:50|421.02|416.92|420.94|416.84|421.03|416.93|420.93|416.83|26
1637639160000|2021-11-23 03:46:00|420.97|416.87|420.91|416.81|421.02|416.92|420.89|416.79|20
1637639170000|2021-11-23 03:46:10|420.92|416.82|420.9|416.8|420.93|416.83|420.87|416.77|16
1637639180000|2021-11-23 03:46:20|420.88|416.78|420.91|416.81|420.92|416.82|420.88|416.78|8
1637639190000|2021-11-23 03:46:30|420.9|416.8|420.89|416.79|420.94|416.84|420.82|416.72|19
1637639200000|2021-11-23 03:46:40|420.9|416.8|420.97|416.87|421|416.9|420.89|416.79|13
1637639210000|2021-11-23 03:46:50|420.99|416.89|421.26|417.16|421.3|417.2|420.99|416.89|16
1637639220000|2021-11-23 03:47:00|421.25|417.15|421.17|417.07|421.27|417.17|421.13|417.03|18
1637639230000|2021-11-23 03:47:10|421.16|417.06|421.15|417.05|421.23|417.13|421.13|417.03|13
1637639240000|2021-11-23 03:47:20|421.17|417.07|421.25|417.15|421.26|417.16|421.12|417.02|10
1637639250000|2021-11-23 03:47:30|421.26|417.16|421.48|417.38|421.58|417.48|421.23|417.13|23
1637639260000|2021-11-23 03:47:40|421.49|417.39|421.61|417.51|421.61|417.51|421.48|417.38|14
1637639270000|2021-11-23 03:47:50|421.62|417.52|421.62|417.52|421.62|417.52|421.61|417.51|3
1637639280000|2021-11-23 03:48:00|421.63|417.53|421.64|417.54|421.65|417.55|421.62|417.52|9
1637639290000|2021-11-23 03:48:10|421.63|417.53|421.74|417.64|421.76|417.66|421.63|417.53|16
1637639300000|2021-11-23 03:48:20|421.73|417.63|421.72|417.62|421.73|417.63|421.62|417.52|15
1637639310000|2021-11-23 03:48:30|421.7|417.6|421.78|417.68|421.78|417.68|421.7|417.6|11
1637639320000|2021-11-23 03:48:40|421.81|417.71|421.71|417.61|421.83|417.73|421.71|417.61|14
1637639330000|2021-11-23 03:48:50|421.72|417.62|421.66|417.56|421.74|417.64|421.66|417.56|15
1637639340000|2021-11-23 03:49:00|421.65|417.55|421.67|417.57|421.7|417.6|421.6|417.5|20
1637639350000|2021-11-23 03:49:10|421.66|417.56|421.63|417.53|421.68|417.58|421.63|417.53|10
1637639360000|2021-11-23 03:49:20|421.62|417.52|421.67|417.57|421.7|417.6|421.62|417.52|12
1637639370000|2021-11-23 03:49:30|421.66|417.56|421.67|417.57|421.68|417.58|421.65|417.55|8
1637639380000|2021-11-23 03:49:40|421.68|417.58|421.65|417.55|421.68|417.58|421.64|417.54|6
1637639390000|2021-11-23 03:49:50|421.67|417.57|421.58|417.48|421.67|417.57|421.56|417.46|29
1637639400000|2021-11-23 03:50:00|421.57|417.47|421.47|417.37|421.58|417.48|421.47|417.37|13
1637639410000|2021-11-23 03:50:10|421.45|417.35|421.25|417.15|421.46|417.36|421.24|417.14|23
1637639420000|2021-11-23 03:50:20|421.29|417.19|421.18|417.08|421.29|417.19|421.18|417.08|16
1637639430000|2021-11-23 03:50:30|421.19|417.09|421.45|417.35|421.45|417.35|421.19|417.09|20
1637639440000|2021-11-23 03:50:40|421.42|417.32|421.43|417.33|421.45|417.35|421.41|417.31|6
1637639450000|2021-11-23 03:50:50|421.49|417.39|421.49|417.39|421.49|417.39|421.49|417.39|1
1637639460000|2021-11-23 03:51:00|421.45|417.35|421.5|417.4|421.53|417.43|421.45|417.35|8
1637639470000|2021-11-23 03:51:10|421.51|417.41|421.57|417.47|421.57|417.47|421.51|417.41|8
1637639480000|2021-11-23 03:51:20|421.56|417.46|421.66|417.56|421.74|417.64|421.56|417.46|15
1637639490000|2021-11-23 03:51:30|421.67|417.57|421.78|417.68|421.8|417.7|421.67|417.57|8
1637639500000|2021-11-23 03:51:40|421.79|417.69|421.77|417.67|421.8|417.7|421.77|417.67|8
1637639510000|2021-11-23 03:51:50|421.78|417.68|421.96|417.86|422.01|417.91|421.78|417.68|13
1637639520000|2021-11-23 03:52:00|421.95|417.85|421.87|417.77|421.95|417.85|421.82|417.72|15
1637639530000|2021-11-23 03:52:10|421.86|417.76|421.87|417.77|421.87|417.77|421.81|417.71|15
1637639540000|2021-11-23 03:52:20|421.83|417.73|421.59|417.49|421.83|417.73|421.59|417.49|18
1637639550000|2021-11-23 03:52:30|421.58|417.48|421.39|417.29|421.67|417.57|421.37|417.27|21
1637639560000|2021-11-23 03:52:40|421.26|417.16|421.14|417.04|421.3|417.2|421.14|417.04|16
1637639570000|2021-11-23 03:52:50|421.12|417.02|421.08|416.98|421.14|417.04|421.06|416.96|10
1637639580000|2021-11-23 03:53:00|421.06|416.96|420.83|416.73|421.06|416.96|420.82|416.72|16
1637639590000|2021-11-23 03:53:10|420.81|416.71|421.01|416.91|421.01|416.91|420.79|416.69|12
1637639600000|2021-11-23 03:53:20|421|416.9|420.93|416.83|421|416.9|420.91|416.81|10
1637639610000|2021-11-23 03:53:30|420.92|416.82|420.89|416.79|420.92|416.82|420.88|416.78|10
1637639620000|2021-11-23 03:53:40|420.9|416.8|420.91|416.81|420.92|416.82|420.85|416.75|14
1637639630000|2021-11-23 03:53:50|420.9|416.8|420.84|416.74|420.91|416.81|420.84|416.74|8
1637639640000|2021-11-23 03:54:00|420.91|416.81|420.78|416.68|420.91|416.81|420.77|416.67|11
1637639650000|2021-11-23 03:54:10|420.81|416.71|420.74|416.64|420.86|416.76|420.74|416.64|8
1637639660000|2021-11-23 03:54:20|420.75|416.65|420.47|416.37|420.76|416.66|420.47|416.37|22
1637639670000|2021-11-23 03:54:30|420.56|416.46|420.51|416.41|420.57|416.47|420.47|416.37|23
1637639680000|2021-11-23 03:54:40|420.49|416.39|420.58|416.48|420.61|416.51|420.49|416.39|14
1637639690000|2021-11-23 03:54:50|420.6|416.5|420.61|416.51|420.62|416.52|420.58|416.48|6
1637639700000|2021-11-23 03:55:00|420.6|416.5|420.71|416.61|420.72|416.62|420.56|416.46|14
1637639710000|2021-11-23 03:55:10|420.72|416.62|420.73|416.63|420.73|416.63|420.7|416.6|9
1637639720000|2021-11-23 03:55:20|420.71|416.61|420.72|416.62|420.72|416.62|420.7|416.6|9
1637639730000|2021-11-23 03:55:30|420.7|416.6|420.65|416.55|420.72|416.62|420.63|416.53|18
1637639740000|2021-11-23 03:55:40|420.64|416.54|420.46|416.36|420.64|416.54|420.44|416.34|20
1637639750000|2021-11-23 03:55:50|420.49|416.39|420.49|416.39|420.6|416.5|420.48|416.38|13
1637639760000|2021-11-23 03:56:00|420.48|416.38|420.46|416.36|420.5|416.4|420.45|416.35|10
1637639770000|2021-11-23 03:56:10|420.52|416.42|420.66|416.56|420.66|416.56|420.45|416.35|17
1637639780000|2021-11-23 03:56:20|420.64|416.54|420.58|416.48|420.64|416.54|420.56|416.46|14
1637639790000|2021-11-23 03:56:30|420.59|416.49|420.48|416.38|420.65|416.55|420.48|416.38|14
1637639800000|2021-11-23 03:56:40|420.49|416.39|420.62|416.52|420.62|416.52|420.49|416.39|11
1637639810000|2021-11-23 03:56:50|420.55|416.45|420.61|416.51|420.61|416.51|420.55|416.45|4
1637639820000|2021-11-23 03:57:00|420.6|416.5|420.54|416.44|420.6|416.5|420.51|416.41|9
1637639830000|2021-11-23 03:57:10|420.56|416.46|420.7|416.6|420.75|416.65|420.55|416.45|18
1637639840000|2021-11-23 03:57:20|420.73|416.63|420.72|416.62|420.82|416.72|420.71|416.61|15
1637639850000|2021-11-23 03:57:30|420.7|416.6|420.76|416.66|420.77|416.67|420.7|416.6|15
1637639860000|2021-11-23 03:57:40|420.77|416.67|420.76|416.66|420.77|416.67|420.71|416.61|14
1637639870000|2021-11-23 03:57:50|420.75|416.65|420.8|416.7|420.81|416.71|420.74|416.64|5
1637639880000|2021-11-23 03:58:00|420.78|416.68|420.86|416.76|420.91|416.81|420.78|416.68|12
1637639890000|2021-11-23 03:58:10|420.87|416.77|420.87|416.77|420.87|416.77|420.84|416.74|5
1637639900000|2021-11-23 03:58:20|420.86|416.76|420.96|416.86|420.98|416.88|420.86|416.76|12
1637639910000|2021-11-23 03:58:30|420.98|416.88|421.01|416.91|421.02|416.92|420.96|416.86|8
1637639920000|2021-11-23 03:58:40|421|416.9|421.1|417|421.14|417.04|420.95|416.85|16
1637639930000|2021-11-23 03:58:50|421.11|417.01|421.09|416.99|421.11|417.01|421.09|416.99|3
1637639940000|2021-11-23 03:59:00|421.14|417.04|421.21|417.11|421.22|417.12|421.09|416.99|9
1637639950000|2021-11-23 03:59:10|421.16|417.06|421.06|416.96|421.2|417.1|421.04|416.94|22
1637639960000|2021-11-23 03:59:20|421.05|416.95|421.13|417.03|421.14|417.04|421.02|416.92|18
1637639970000|2021-11-23 03:59:30|421.12|417.02|421.16|417.06|421.19|417.09|421.12|417.02|9
1637639980000|2021-11-23 03:59:40|421.19|417.09|421.39|417.29|421.39|417.29|421.18|417.08|13
1637639990000|2021-11-23 03:59:50|421.42|417.32|421.38|417.28|421.42|417.32|421.38|417.28|8
1637640000000|2021-11-23 04:00:00|421.37|417.27|421.81|417.71|421.81|417.71|421.37|417.27|18
1637640010000|2021-11-23 04:00:10|421.79|417.69|421.74|417.64|421.81|417.71|421.73|417.63|12
1637640030000|2021-11-23 04:00:30|421.68|417.58|421.67|417.57|421.68|417.58|421.41|417.31|18
1637640040000|2021-11-23 04:00:40|421.66|417.56|421.62|417.52|421.69|417.59|421.62|417.52|9
1637640050000|2021-11-23 04:00:50|421.67|417.57|421.72|417.62|421.73|417.63|421.67|417.57|6
1637640060000|2021-11-23 04:01:00|421.73|417.63|421.73|417.63|421.73|417.63|421.71|417.61|7
1637640070000|2021-11-23 04:01:10|421.72|417.62|421.84|417.74|421.86|417.76|421.71|417.61|11
1637640080000|2021-11-23 04:01:20|421.88|417.78|422.01|417.91|422.03|417.93|421.88|417.78|16
1637640090000|2021-11-23 04:01:30|421.99|417.89|421.93|417.83|421.99|417.89|421.85|417.75|19
1637640100000|2021-11-23 04:01:40|421.98|417.88|421.97|417.87|422|417.9|421.97|417.87|6
1637640110000|2021-11-23 04:01:50|421.93|417.83|421.82|417.72|421.93|417.83|421.82|417.72|9
1637640120000|2021-11-23 04:02:00|421.81|417.71|421.68|417.58|421.81|417.71|421.66|417.56|10
1637640130000|2021-11-23 04:02:10|421.67|417.57|421.65|417.55|421.69|417.59|421.58|417.48|15
1637640140000|2021-11-23 04:02:20|421.64|417.54|421.82|417.72|421.9|417.8|421.64|417.54|21
1637640150000|2021-11-23 04:02:30|421.81|417.71|421.82|417.72|421.83|417.73|421.81|417.71|5
1637640160000|2021-11-23 04:02:40|421.85|417.75|421.91|417.81|421.92|417.82|421.85|417.75|7
1637640170000|2021-11-23 04:02:50|421.92|417.82|421.82|417.72|421.92|417.82|421.82|417.72|5
1637640180000|2021-11-23 04:03:00|421.83|417.73|421.86|417.76|421.88|417.78|421.83|417.73|6
1637640190000|2021-11-23 04:03:10|421.88|417.78|421.88|417.78|421.88|417.78|421.88|417.78|1
1637640200000|2021-11-23 04:03:20|421.89|417.79|421.89|417.79|421.89|417.79|421.89|417.79|1
1637640210000|2021-11-23 04:03:30|421.9|417.8|422.07|417.97|422.07|417.97|421.9|417.8|10
1637640220000|2021-11-23 04:03:40|422.05|417.95|422.05|417.95|422.14|418.04|422.05|417.95|20
1637640230000|2021-11-23 04:03:50|422.06|417.96|421.95|417.85|422.06|417.96|421.95|417.85|5
1637640240000|2021-11-23 04:04:00|421.96|417.86|422.08|417.98|422.08|417.98|421.96|417.86|4
1637640250000|2021-11-23 04:04:10|422.07|417.97|422.03|417.93|422.08|417.98|422.03|417.93|4
1637640270000|2021-11-23 04:04:30|422.04|417.94|421.93|417.83|422.04|417.94|421.93|417.83|10
1637640280000|2021-11-23 04:04:40|421.91|417.81|421.71|417.61|421.91|417.81|421.67|417.57|20
1637640290000|2021-11-23 04:04:50|421.7|417.6|421.7|417.6|421.72|417.62|421.7|417.6|7
1637640300000|2021-11-23 04:05:00|421.65|417.55|421.67|417.57|421.67|417.57|421.65|417.55|2
1637640310000|2021-11-23 04:05:10|421.66|417.56|421.61|417.51|421.66|417.56|421.6|417.5|7
1637640320000|2021-11-23 04:05:20|421.6|417.5|421.61|417.51|421.61|417.51|421.6|417.5|4
1637640330000|2021-11-23 04:05:30|421.62|417.52|421.61|417.51|421.62|417.52|421.6|417.5|4
1637640340000|2021-11-23 04:05:40|421.62|417.52|421.65|417.55|421.65|417.55|421.62|417.52|3
1637640350000|2021-11-23 04:05:50|421.66|417.56|421.64|417.54|421.66|417.56|421.62|417.52|5
1637640360000|2021-11-23 04:06:00|421.62|417.52|422.52|418.42|422.57|418.47|421.62|417.52|19
1637640370000|2021-11-23 04:06:10|422.54|418.44|422.36|418.26|422.57|418.47|422.36|418.26|17
1637640380000|2021-11-23 04:06:20|422.38|418.28|422.12|418.02|422.38|418.28|422.11|418.01|18
1637640390000|2021-11-23 04:06:30|422.11|418.01|422.11|418.01|422.14|418.04|422.11|418.01|8
1637640400000|2021-11-23 04:06:40|422.12|418.02|422.01|417.91|422.12|418.02|422.01|417.91|12
1637640410000|2021-11-23 04:06:50|422.02|417.92|421.86|417.76|422.02|417.92|421.86|417.76|11
1637640420000|2021-11-23 04:07:00|421.89|417.79|421.82|417.72|421.92|417.82|421.81|417.71|14
1637640430000|2021-11-23 04:07:10|421.81|417.71|421.91|417.81|421.92|417.82|421.81|417.71|11
1637640440000|2021-11-23 04:07:20|421.92|417.82|421.9|417.8|421.92|417.82|421.89|417.79|7
1637640450000|2021-11-23 04:07:30|421.91|417.81|421.84|417.74|421.91|417.81|421.83|417.73|8
1637640460000|2021-11-23 04:07:40|421.83|417.73|421.8|417.7|421.84|417.74|421.8|417.7|14
1637640470000|2021-11-23 04:07:50|421.81|417.71|421.73|417.63|421.81|417.71|421.7|417.6|16
1637640480000|2021-11-23 04:08:00|421.72|417.62|421.76|417.66|421.76|417.66|421.7|417.6|13
1637640490000|2021-11-23 04:08:10|421.78|417.68|421.74|417.64|421.78|417.68|421.74|417.64|2
1637640500000|2021-11-23 04:08:20|421.73|417.63|421.73|417.63|421.73|417.63|421.73|417.63|1
1637640520000|2021-11-23 04:08:40|421.74|417.64|421.9|417.8|421.92|417.82|421.74|417.64|8
1637640530000|2021-11-23 04:08:50|421.91|417.81|422.1|418|422.1|418|421.91|417.81|8
1637640540000|2021-11-23 04:09:00|422.09|417.99|422.08|417.98|422.09|417.99|421.95|417.85|13
1637640550000|2021-11-23 04:09:10|422.09|417.99|422.1|418|422.1|418|422.09|417.99|2
1637640560000|2021-11-23 04:09:20|422.08|417.98|422.1|418|422.1|418|422.08|417.98|4
1637640570000|2021-11-23 04:09:30|422.11|418.01|422.03|417.93|422.11|418.01|422.03|417.93|6
1637640580000|2021-11-23 04:09:40|422.04|417.94|422.02|417.92|422.04|417.94|422.02|417.92|3
1637640590000|2021-11-23 04:09:50|422|417.9|421.92|417.82|422.01|417.91|421.92|417.82|13
1637640600000|2021-11-23 04:10:00|421.94|417.84|421.92|417.82|421.94|417.84|421.92|417.82|3
1637640610000|2021-11-23 04:10:10|421.93|417.83|421.92|417.82|421.93|417.83|421.86|417.76|15
1637640620000|2021-11-23 04:10:20|421.89|417.79|421.95|417.85|421.95|417.85|421.86|417.76|6
1637640630000|2021-11-23 04:10:30|421.94|417.84|421.93|417.83|421.94|417.84|421.92|417.82|3
1637640640000|2021-11-23 04:10:40|421.94|417.84|421.82|417.72|421.94|417.84|421.82|417.72|9
1637640650000|2021-11-23 04:10:50|421.81|417.71|421.63|417.53|421.81|417.71|421.63|417.53|17
1637640660000|2021-11-23 04:11:00|421.64|417.54|421.65|417.55|421.65|417.55|421.61|417.51|10
1637640670000|2021-11-23 04:11:10|421.57|417.47|421.64|417.54|421.64|417.54|421.56|417.46|15
1637640680000|2021-11-23 04:11:20|421.63|417.53|421.8|417.7|421.8|417.7|421.4|417.3|29
1637640690000|2021-11-23 04:11:30|421.81|417.71|421.6|417.5|421.81|417.71|421.6|417.5|30
1637640700000|2021-11-23 04:11:40|421.61|417.51|421.49|417.39|421.61|417.51|421.48|417.38|13
1637640710000|2021-11-23 04:11:50|421.39|417.29|421.32|417.22|421.44|417.34|421.32|417.22|18
1637640720000|2021-11-23 04:12:00|421.35|417.25|421.45|417.35|421.45|417.35|421.22|417.12|18
1637640730000|2021-11-23 04:12:10|421.44|417.34|421.62|417.52|421.64|417.54|421.43|417.33|13
1637640740000|2021-11-23 04:12:20|421.6|417.5|421.64|417.54|421.66|417.56|421.58|417.48|14
1637640750000|2021-11-23 04:12:30|421.62|417.52|421.33|417.23|421.62|417.52|421.32|417.22|17
1637640760000|2021-11-23 04:12:40|421.35|417.25|421.29|417.19|421.4|417.3|421.28|417.18|7
1637640770000|2021-11-23 04:12:50|421.3|417.2|421.47|417.37|421.47|417.37|421.3|417.2|11
1637640780000|2021-11-23 04:13:00|421.5|417.4|421.53|417.43|421.61|417.51|421.45|417.35|13
1637640790000|2021-11-23 04:13:10|421.52|417.42|421.57|417.47|421.61|417.51|421.52|417.42|17
1637640800000|2021-11-23 04:13:20|421.56|417.46|421.45|417.35|421.56|417.46|421.45|417.35|8
1637640810000|2021-11-23 04:13:30|421.43|417.33|421.53|417.43|421.55|417.45|421.43|417.33|18
1637640820000|2021-11-23 04:13:40|421.52|417.42|421.44|417.34|421.52|417.42|421.44|417.34|4
1637640830000|2021-11-23 04:13:50|421.49|417.39|421.71|417.61|421.71|417.61|421.49|417.39|12
1637640840000|2021-11-23 04:14:00|421.66|417.56|421.62|417.52|421.72|417.62|421.61|417.51|11
1637640850000|2021-11-23 04:14:10|421.64|417.54|421.63|417.53|421.64|417.54|421.62|417.52|4
1637640860000|2021-11-23 04:14:20|421.66|417.56|421.67|417.57|421.7|417.6|421.66|417.56|8
1637640870000|2021-11-23 04:14:30|421.64|417.54|421.63|417.53|421.64|417.54|421.63|417.53|2
1637640880000|2021-11-23 04:14:40|421.66|417.56|421.69|417.59|421.7|417.6|421.66|417.56|7
1637640890000|2021-11-23 04:14:50|421.64|417.54|421.63|417.53|421.64|417.54|421.63|417.53|6
1637640900000|2021-11-23 04:15:00|421.64|417.54|421.5|417.4|421.64|417.54|421.44|417.34|14
1637640910000|2021-11-23 04:15:10|421.52|417.42|421.54|417.44|421.54|417.44|421.42|417.32|13
1637640920000|2021-11-23 04:15:20|421.55|417.45|421.52|417.42|421.55|417.45|421.45|417.35|13
1637640930000|2021-11-23 04:15:30|421.53|417.43|421.59|417.49|421.62|417.52|421.53|417.43|6
1637640940000|2021-11-23 04:15:40|421.6|417.5|421.43|417.33|421.6|417.5|421.43|417.33|11
1637640950000|2021-11-23 04:15:50|421.44|417.34|421.5|417.4|421.52|417.42|421.41|417.31|10
1637640960000|2021-11-23 04:16:00|421.51|417.41|421.58|417.48|421.62|417.52|421.48|417.38|13
1637640970000|2021-11-23 04:16:10|421.57|417.47|421.6|417.5|421.6|417.5|421.56|417.46|7
1637640980000|2021-11-23 04:16:20|421.65|417.55|421.73|417.63|421.73|417.63|421.65|417.55|8
1637640990000|2021-11-23 04:16:30|421.77|417.67|421.82|417.72|421.86|417.76|421.77|417.67|6
1637641000000|2021-11-23 04:16:40|421.81|417.71|421.83|417.73|421.83|417.73|421.7|417.6|16
1637641010000|2021-11-23 04:16:50|421.82|417.72|421.82|417.72|421.83|417.73|421.8|417.7|10
1637641020000|2021-11-23 04:17:00|421.8|417.7|421.81|417.71|421.81|417.71|421.79|417.69|6
1637641030000|2021-11-23 04:17:10|421.79|417.69|421.79|417.69|421.8|417.7|421.79|417.69|5
1637641040000|2021-11-23 04:17:20|421.8|417.7|421.96|417.86|421.98|417.88|421.79|417.69|17
1637641050000|2021-11-23 04:17:30|421.98|417.88|421.96|417.86|421.98|417.88|421.96|417.86|2
1637641060000|2021-11-23 04:17:40|421.97|417.87|421.97|417.87|421.97|417.87|421.97|417.87|1
1637641070000|2021-11-23 04:17:50|422.01|417.91|422.03|417.93|422.06|417.96|422|417.9|9
1637641080000|2021-11-23 04:18:00|422.02|417.92|422.08|417.98|422.08|417.98|422.02|417.92|3
1637641090000|2021-11-23 04:18:10|422.11|418.01|422.21|418.11|422.22|418.12|422.1|418|8
1637641100000|2021-11-23 04:18:20|422.23|418.13|422.23|418.13|422.24|418.14|422.21|418.11|7
1637641110000|2021-11-23 04:18:30|422.21|418.11|422.14|418.04|422.21|418.11|422.13|418.03|6
1637641120000|2021-11-23 04:18:40|422.13|418.03|422.05|417.95|422.13|418.03|422.01|417.91|8
1637641130000|2021-11-23 04:18:50|422.1|418|422.14|418.04|422.15|418.05|422.1|418|9
1637641140000|2021-11-23 04:19:00|422.16|418.06|422.26|418.16|422.28|418.18|422.16|418.06|12
1637641150000|2021-11-23 04:19:10|422.27|418.17|422.28|418.18|422.33|418.23|422.27|418.17|8
1637641160000|2021-11-23 04:19:20|422.27|418.17|422.33|418.23|422.36|418.26|422.27|418.17|16
1637641170000|2021-11-23 04:19:30|422.34|418.24|422.37|418.27|422.37|418.27|422.33|418.23|6
1637641180000|2021-11-23 04:19:40|422.38|418.28|422.38|418.28|422.38|418.28|422.38|418.28|1
1637641190000|2021-11-23 04:19:50|422.37|418.27|422.43|418.33|422.46|418.36|422.37|418.27|9
1637641200000|2021-11-23 04:20:00|422.44|418.34|422.36|418.26|422.48|418.38|422.36|418.26|10
1637641210000|2021-11-23 04:20:10|422.43|418.33|422.39|418.29|422.43|418.33|422.36|418.26|12
1637641220000|2021-11-23 04:20:20|422.38|418.28|422.38|418.28|422.39|418.29|422.38|418.28|3
1637641230000|2021-11-23 04:20:30|422.4|418.3|422.44|418.34|422.44|418.34|422.38|418.28|7
1637641240000|2021-11-23 04:20:40|422.43|418.33|422.35|418.25|422.44|418.34|422.34|418.24|17
1637641250000|2021-11-23 04:20:50|422.36|418.26|422.28|418.18|422.36|418.26|422.27|418.17|12
1637641260000|2021-11-23 04:21:00|422.27|418.17|422.23|418.13|422.27|418.17|422.21|418.11|9
1637641270000|2021-11-23 04:21:10|422.26|418.16|422.04|417.94|422.26|418.16|422.04|417.94|19
1637641280000|2021-11-23 04:21:20|422.07|417.97|422|417.9|422.08|417.98|422|417.9|12
1637641290000|2021-11-23 04:21:30|422.01|417.91|422.19|418.09|422.27|418.17|422.01|417.91|12
1637641300000|2021-11-23 04:21:40|422.2|418.1|422.22|418.12|422.23|418.13|422.2|418.1|10
1637641310000|2021-11-23 04:21:50|422.21|418.11|422.2|418.1|422.22|418.12|422.2|418.1|9
1637641320000|2021-11-23 04:22:00|422.22|418.12|422.25|418.15|422.25|418.15|422.22|418.12|2
1637641330000|2021-11-23 04:22:10|422.24|418.14|422.22|418.12|422.24|418.14|422.21|418.11|4
1637641340000|2021-11-23 04:22:20|422.21|418.11|422.28|418.18|422.3|418.2|422.2|418.1|9
1637641350000|2021-11-23 04:22:30|422.35|418.25|422.39|418.29|422.39|418.29|422.33|418.23|10
1637641360000|2021-11-23 04:22:40|422.42|418.32|422.42|418.32|422.42|418.32|422.38|418.28|3
1637641370000|2021-11-23 04:22:50|422.41|418.31|422.42|418.32|422.42|418.32|422.39|418.29|6
1637641380000|2021-11-23 04:23:00|422.41|418.31|422.41|418.31|422.45|418.35|422.3|418.2|11
1637641390000|2021-11-23 04:23:10|422.34|418.24|422.36|418.26|422.36|418.26|422.34|418.24|2
1637641400000|2021-11-23 04:23:20|422.3|418.2|422.41|418.31|422.41|418.31|422.3|418.2|4
1637641410000|2021-11-23 04:23:30|422.4|418.3|422.55|418.45|422.56|418.46|422.4|418.3|9
1637641420000|2021-11-23 04:23:40|422.53|418.43|422.6|418.5|422.68|418.58|422.53|418.43|13
1637641430000|2021-11-23 04:23:50|422.59|418.49|422.57|418.47|422.65|418.55|422.5|418.4|8
1637641440000|2021-11-23 04:24:00|422.61|418.51|422.65|418.55|422.69|418.59|422.61|418.51|5
1637641450000|2021-11-23 04:24:10|422.66|418.56|422.65|418.55|422.66|418.56|422.62|418.52|8
1637641460000|2021-11-23 04:24:20|422.69|418.59|422.68|418.58|422.69|418.59|422.68|418.58|2
1637641470000|2021-11-23 04:24:30|422.65|418.55|422.52|418.42|422.65|418.55|422.52|418.42|9
1637641480000|2021-11-23 04:24:40|422.53|418.43|422.65|418.55|422.65|418.55|422.51|418.41|18
1637641490000|2021-11-23 04:24:50|422.61|418.51|422.58|418.48|422.61|418.51|422.58|418.48|3
1637641500000|2021-11-23 04:25:00|422.59|418.49|422.61|418.51|422.71|418.61|422.59|418.49|6
1637641510000|2021-11-23 04:25:10|422.58|418.48|422.5|418.4|422.63|418.53|422.5|418.4|17
1637641520000|2021-11-23 04:25:20|422.52|418.42|422.52|418.42|422.6|418.5|422.49|418.39|11
1637641530000|2021-11-23 04:25:30|422.53|418.43|422.6|418.5|422.61|418.51|422.52|418.42|9
1637641540000|2021-11-23 04:25:40|422.62|418.52|422.6|418.5|422.62|418.52|422.59|418.49|10
1637641550000|2021-11-23 04:25:50|422.59|418.49|422.59|418.49|422.6|418.5|422.51|418.41|11
1637641560000|2021-11-23 04:26:00|422.6|418.5|422.58|418.48|422.6|418.5|422.53|418.43|10
1637641570000|2021-11-23 04:26:10|422.54|418.44|422.54|418.44|422.54|418.44|422.54|418.44|1
1637641580000|2021-11-23 04:26:20|422.52|418.42|422.51|418.41|422.53|418.43|422.46|418.36|19
1637641590000|2021-11-23 04:26:30|422.47|418.37|422.53|418.43|422.53|418.43|422.44|418.34|11
1637641600000|2021-11-23 04:26:40|422.46|418.36|422.42|418.32|422.46|418.36|422.34|418.24|11
1637641610000|2021-11-23 04:26:50|422.43|418.33|422.35|418.25|422.43|418.33|422.35|418.25|7
1637641620000|2021-11-23 04:27:00|422.33|418.23|422.31|418.21|422.34|418.24|422.27|418.17|16
1637641630000|2021-11-23 04:27:10|422.29|418.19|422.35|418.25|422.36|418.26|422.29|418.19|10
1637641640000|2021-11-23 04:27:20|422.39|418.29|422.44|418.34|422.44|418.34|422.39|418.29|5
1637641650000|2021-11-23 04:27:30|422.45|418.35|422.41|418.31|422.46|418.36|422.41|418.31|10
1637641660000|2021-11-23 04:27:40|422.39|418.29|422.32|418.22|422.43|418.33|422.32|418.22|12
1637641670000|2021-11-23 04:27:50|422.33|418.23|422.34|418.24|422.35|418.25|422.33|418.23|4
1637641680000|2021-11-23 04:28:00|422.4|418.3|422.36|418.26|422.41|418.31|422.36|418.26|3
1637641690000|2021-11-23 04:28:10|422.37|418.27|422.41|418.31|422.42|418.32|422.36|418.26|10
1637641700000|2021-11-23 04:28:20|422.4|418.3|422.49|418.39|422.51|418.41|422.4|418.3|11
1637641710000|2021-11-23 04:28:30|422.51|418.41|422.49|418.39|422.51|418.41|422.49|418.39|5
1637641720000|2021-11-23 04:28:40|422.45|418.35|422.53|418.43|422.54|418.44|422.45|418.35|13
1637641730000|2021-11-23 04:28:50|422.5|418.4|422.48|418.38|422.5|418.4|422.41|418.31|5
1637641740000|2021-11-23 04:29:00|422.41|418.31|422.54|418.44|422.6|418.5|422.41|418.31|8
1637641750000|2021-11-23 04:29:10|422.55|418.45|422.61|418.51|422.61|418.51|422.54|418.44|6
1637641760000|2021-11-23 04:29:20|422.58|418.48|422.68|418.58|422.68|418.58|422.58|418.48|4
1637641770000|2021-11-23 04:29:30|422.7|418.6|422.66|418.56|422.71|418.61|422.61|418.51|6
1637641780000|2021-11-23 04:29:40|422.67|418.57|422.66|418.56|422.73|418.63|422.66|418.56|5
1637641790000|2021-11-23 04:29:50|422.71|418.61|422.62|418.52|422.71|418.61|422.62|418.52|5
1637641800000|2021-11-23 04:30:00|422.6|418.5|422.51|418.41|422.6|418.5|422.5|418.4|10
1637641810000|2021-11-23 04:30:10|422.52|418.42|422.6|418.5|422.6|418.5|422.52|418.42|4
1637641820000|2021-11-23 04:30:20|422.58|418.48|422.55|418.45|422.58|418.48|422.55|418.45|3
1637641830000|2021-11-23 04:30:30|422.58|418.48|422.58|418.48|422.58|418.48|422.58|418.48|1
1637641840000|2021-11-23 04:30:40|422.62|418.52|422.55|418.45|422.62|418.52|422.53|418.43|7
1637641850000|2021-11-23 04:30:50|422.57|418.47|422.41|418.31|422.57|418.47|422.4|418.3|20
1637641860000|2021-11-23 04:31:00|422.43|418.33|422.49|418.39|422.51|418.41|422.41|418.31|11
1637641870000|2021-11-23 04:31:10|422.5|418.4|422.51|418.41|422.53|418.43|422.49|418.39|8
1637641880000|2021-11-23 04:31:20|422.5|418.4|422.5|418.4|422.5|418.4|422.5|418.4|1
1637641890000|2021-11-23 04:31:30|422.51|418.41|422.5|418.4|422.51|418.41|422.5|418.4|2
1637641900000|2021-11-23 04:31:40|422.49|418.39|422.14|418.04|422.49|418.39|422.14|418.04|30
1637641910000|2021-11-23 04:31:50|422.15|418.05|422.2|418.1|422.21|418.11|422.09|417.99|16
1637641920000|2021-11-23 04:32:00|422.19|418.09|422.17|418.07|422.19|418.09|422.12|418.02|15
1637641930000|2021-11-23 04:32:10|422.18|418.08|422.19|418.09|422.2|418.1|422.18|418.08|3
1637641940000|2021-11-23 04:32:20|422.18|418.08|422.12|418.02|422.18|418.08|422.12|418.02|5
1637641950000|2021-11-23 04:32:30|422.11|418.01|422.11|418.01|422.13|418.03|422.1|418|9
1637641960000|2021-11-23 04:32:40|422.1|418|422.1|418|422.11|418.01|422.08|417.98|19
1637641970000|2021-11-23 04:32:50|422.09|417.99|422|417.9|422.1|418|422|417.9|13
1637641980000|2021-11-23 04:33:00|421.98|417.88|422.2|418.1|422.2|418.1|421.98|417.88|13
1637641990000|2021-11-23 04:33:10|422.19|418.09|422.14|418.04|422.2|418.1|422.12|418.02|15
1637642000000|2021-11-23 04:33:20|422.11|418.01|422.11|418.01|422.18|418.08|422.11|418.01|12
1637642010000|2021-11-23 04:33:30|422.13|418.03|422.25|418.15|422.25|418.15|422.13|418.03|7
1637642020000|2021-11-23 04:33:40|422.24|418.14|422.04|417.94|422.24|418.14|422.04|417.94|13
1637642030000|2021-11-23 04:33:50|422.05|417.95|422.01|417.91|422.05|417.95|421.96|417.86|16
1637642040000|2021-11-23 04:34:00|422|417.9|422.01|417.91|422.03|417.93|422|417.9|9
1637642050000|2021-11-23 04:34:10|422|417.9|421.99|417.89|422|417.9|421.99|417.89|6
1637642060000|2021-11-23 04:34:20|422|417.9|421.99|417.89|422|417.9|421.96|417.86|4
1637642070000|2021-11-23 04:34:30|421.98|417.88|421.86|417.76|421.98|417.88|421.86|417.76|14
1637642080000|2021-11-23 04:34:40|421.87|417.77|421.91|417.81|421.91|417.81|421.86|417.76|9
1637642090000|2021-11-23 04:34:50|421.92|417.82|421.92|417.82|421.92|417.82|421.92|417.82|1
1637642100000|2021-11-23 04:35:00|421.91|417.81|422.01|417.91|422.01|417.91|421.9|417.8|8
1637642110000|2021-11-23 04:35:10|422.14|418.04|422.41|418.31|422.41|418.31|422.14|418.04|15
1637642120000|2021-11-23 04:35:20|422.4|418.3|422.4|418.3|422.41|418.31|422.4|418.3|5
1637642130000|2021-11-23 04:35:30|422.39|418.29|422.27|418.17|422.39|418.29|422.27|418.17|10
1637642140000|2021-11-23 04:35:40|422.25|418.15|422.26|418.16|422.31|418.21|422.24|418.14|7
1637642150000|2021-11-23 04:35:50|422.25|418.15|422.25|418.15|422.25|418.15|422.25|418.15|1
1637642160000|2021-11-23 04:36:00|422.26|418.16|422.27|418.17|422.27|418.17|422.25|418.15|5
1637642170000|2021-11-23 04:36:10|422.33|418.23|422.42|418.32|422.42|418.32|422.33|418.23|5
1637642190000|2021-11-23 04:36:30|422.43|418.33|422.43|418.33|422.43|418.33|422.43|418.33|1
1637642200000|2021-11-23 04:36:40|422.44|418.34|422.58|418.48|422.59|418.49|422.44|418.34|6
1637642210000|2021-11-23 04:36:50|422.57|418.47|422.46|418.36|422.57|418.47|422.46|418.36|10
1637642230000|2021-11-23 04:37:10|422.45|418.35|422.44|418.34|422.49|418.39|422.41|418.31|5
1637642240000|2021-11-23 04:37:20|422.41|418.31|422.4|418.3|422.41|418.31|422.4|418.3|2
1637642250000|2021-11-23 04:37:30|422.36|418.26|422.41|418.31|422.41|418.31|422.36|418.26|3
1637642260000|2021-11-23 04:37:40|422.42|418.32|422.49|418.39|422.51|418.41|422.42|418.32|9
1637642270000|2021-11-23 04:37:50|422.5|418.4|422.5|418.4|422.5|418.4|422.5|418.4|1
1637642280000|2021-11-23 04:38:00|422.51|418.41|422.6|418.5|422.62|418.52|422.51|418.41|6
1637642290000|2021-11-23 04:38:10|422.62|418.52|422.7|418.6|422.7|418.6|422.59|418.49|5
1637642300000|2021-11-23 04:38:20|422.69|418.59|422.71|418.61|422.71|418.61|422.68|418.58|8
1637642310000|2021-11-23 04:38:30|422.68|418.58|422.71|418.61|422.72|418.62|422.58|418.48|18
1637642320000|2021-11-23 04:38:40|422.7|418.6|422.78|418.68|422.8|418.7|422.7|418.6|14
1637642330000|2021-11-23 04:38:50|422.8|418.7|422.68|418.58|422.8|418.7|422.68|418.58|7
1637642340000|2021-11-23 04:39:00|422.67|418.57|422.75|418.65|422.75|418.65|422.64|418.54|7
1637642350000|2021-11-23 04:39:10|422.78|418.68|422.73|418.63|422.78|418.68|422.73|418.63|5
1637642360000|2021-11-23 04:39:20|422.71|418.61|422.75|418.65|422.76|418.66|422.71|418.61|5
1637642370000|2021-11-23 04:39:30|422.72|418.62|422.54|418.44|422.73|418.63|422.46|418.36|23
1637642380000|2021-11-23 04:39:40|422.53|418.43|422.63|418.53|422.67|418.57|422.53|418.43|25
1637642390000|2021-11-23 04:39:50|422.64|418.54|422.59|418.49|422.68|418.58|422.55|418.45|15
1637642400000|2021-11-23 04:40:00|422.58|418.48|422.54|418.44|422.63|418.53|422.54|418.44|16
1637642410000|2021-11-23 04:40:10|422.53|418.43|422.27|418.17|422.53|418.43|422.22|418.12|26
1637642430000|2021-11-23 04:40:30|422.25|418.15|422.23|418.13|422.27|418.17|422.23|418.13|5
1637642440000|2021-11-23 04:40:40|422.26|418.16|422.25|418.15|422.27|418.17|422.25|418.15|3
1637642450000|2021-11-23 04:40:50|422.26|418.16|422.15|418.05|422.26|418.16|422.14|418.04|9
1637642460000|2021-11-23 04:41:00|422.18|418.08|422.16|418.06|422.19|418.09|422.16|418.06|3
1637642470000|2021-11-23 04:41:10|422.19|418.09|422.18|418.08|422.19|418.09|422.16|418.06|4
1637642480000|2021-11-23 04:41:20|422.15|418.05|422.2|418.1|422.21|418.11|422.15|418.05|6
1637642490000|2021-11-23 04:41:30|422.19|418.09|422.2|418.1|422.22|418.12|422.19|418.09|16
1637642500000|2021-11-23 04:41:40|422.22|418.12|422.23|418.13|422.25|418.15|422.18|418.08|17
1637642510000|2021-11-23 04:41:50|422.18|418.08|422.19|418.09|422.23|418.13|422.16|418.06|6
1637642520000|2021-11-23 04:42:00|422.22|418.12|422.16|418.06|422.22|418.12|422.16|418.06|7
1637642530000|2021-11-23 04:42:10|422.17|418.07|422.06|417.96|422.17|418.07|422.03|417.93|9
1637642540000|2021-11-23 04:42:20|422.01|417.91|421.99|417.89|422.03|417.93|421.99|417.89|7
1637642550000|2021-11-23 04:42:30|421.98|417.88|422|417.9|422|417.9|421.97|417.87|9
1637642560000|2021-11-23 04:42:40|421.99|417.89|422.04|417.94|422.04|417.94|421.96|417.86|8
1637642570000|2021-11-23 04:42:50|422.03|417.93|422.02|417.92|422.05|417.95|422.02|417.92|14
1637642580000|2021-11-23 04:43:00|422.03|417.93|422.03|417.93|422.03|417.93|422.02|417.92|3
1637642590000|2021-11-23 04:43:10|422.02|417.92|421.95|417.85|422.03|417.93|421.95|417.85|9
1637642600000|2021-11-23 04:43:20|421.99|417.89|421.95|417.85|421.99|417.89|421.95|417.85|2
1637642610000|2021-11-23 04:43:30|421.99|417.89|421.94|417.84|422|417.9|421.94|417.84|4
1637642620000|2021-11-23 04:43:40|421.95|417.85|422|417.9|422.01|417.91|421.93|417.83|10
1637642630000|2021-11-23 04:43:50|422.01|417.91|421.95|417.85|422.01|417.91|421.95|417.85|8
1637642640000|2021-11-23 04:44:00|421.94|417.84|421.93|417.83|421.96|417.86|421.93|417.83|6
1637642650000|2021-11-23 04:44:10|421.96|417.86|421.91|417.81|421.96|417.86|421.91|417.81|4
1637642660000|2021-11-23 04:44:20|421.92|417.82|422.05|417.95|422.05|417.95|421.9|417.8|12
1637642670000|2021-11-23 04:44:30|422.02|417.92|422.05|417.95|422.05|417.95|422.02|417.92|2
1637642680000|2021-11-23 04:44:40|422.04|417.94|421.92|417.82|422.04|417.94|421.91|417.81|12
1637642690000|2021-11-23 04:44:50|421.89|417.79|421.87|417.77|421.89|417.79|421.85|417.75|5
1637642700000|2021-11-23 04:45:00|421.85|417.75|421.84|417.74|421.87|417.77|421.84|417.74|4
1637642710000|2021-11-23 04:45:10|421.86|417.76|421.93|417.83|421.93|417.83|421.79|417.69|21
1637642720000|2021-11-23 04:45:20|421.94|417.84|422.11|418.01|422.12|418.02|421.94|417.84|10
1637642730000|2021-11-23 04:45:30|422.1|418|422.13|418.03|422.13|418.03|422.1|418|4
1637642740000|2021-11-23 04:45:40|422.14|418.04|422.07|417.97|422.14|418.04|422.06|417.96|12
1637642750000|2021-11-23 04:45:50|422.08|417.98|422.06|417.96|422.11|418.01|422.04|417.94|11
1637642760000|2021-11-23 04:46:00|422.07|417.97|422.12|418.02|422.13|418.03|422.07|417.97|10
1637642770000|2021-11-23 04:46:10|422.13|418.03|422.12|418.02|422.13|418.03|422.12|418.02|2
1637642780000|2021-11-23 04:46:20|422.13|418.03|422.13|418.03|422.14|418.04|422.13|418.03|3
1637642790000|2021-11-23 04:46:30|422.14|418.04|422.1|418|422.14|418.04|422.1|418|6
1637642800000|2021-11-23 04:46:40|422.11|418.01|422.42|418.32|422.43|418.33|422.11|418.01|14
1637642810000|2021-11-23 04:46:50|422.43|418.33|422.42|418.32|422.45|418.35|422.42|418.32|4
1637642820000|2021-11-23 04:47:00|422.41|418.31|422.38|418.28|422.42|418.32|422.35|418.25|10
1637642830000|2021-11-23 04:47:10|422.37|418.27|422.1|418|422.39|418.29|422.1|418|16
1637642840000|2021-11-23 04:47:20|422.11|418.01|422|417.9|422.11|418.01|422|417.9|6
1637642850000|2021-11-23 04:47:30|421.99|417.89|421.82|417.72|421.99|417.89|421.82|417.72|12
1637642860000|2021-11-23 04:47:40|421.76|417.66|421.74|417.64|421.79|417.69|421.74|417.64|11
1637642880000|2021-11-23 04:48:00|421.75|417.65|422.09|417.99|422.09|417.99|421.75|417.65|18
1637642890000|2021-11-23 04:48:10|422.08|417.98|422.08|417.98|422.08|417.98|422.06|417.96|3
1637642900000|2021-11-23 04:48:20|422.09|417.99|422.09|417.99|422.1|418|422.09|417.99|3
1637642910000|2021-11-23 04:48:30|422.08|417.98|422.1|418|422.11|418.01|422.08|417.98|4
1637642920000|2021-11-23 04:48:40|422.12|418.02|422.1|418|422.12|418.02|422.1|418|3
1637642930000|2021-11-23 04:48:50|422.11|418.01|422.12|418.02|422.13|418.03|422.11|418.01|3
1637642940000|2021-11-23 04:49:00|422.13|418.03|422.16|418.06|422.2|418.1|422.13|418.03|6
1637642950000|2021-11-23 04:49:10|422.19|418.09|422.28|418.18|422.28|418.18|422.19|418.09|7
1637642960000|2021-11-23 04:49:20|422.2|418.1|422.24|418.14|422.24|418.14|422.2|418.1|2
1637642970000|2021-11-23 04:49:30|422.27|418.17|422.26|418.16|422.27|418.17|422.26|418.16|2
1637642980000|2021-11-23 04:49:40|422.27|418.17|422.88|418.78|422.9|418.8|422.27|418.17|20
1637642990000|2021-11-23 04:49:50|422.87|418.77|422.75|418.65|422.9|418.8|422.72|418.62|11
1637643000000|2021-11-23 04:50:00|422.82|418.72|422.72|418.62|422.84|418.74|422.68|418.58|19
1637643010000|2021-11-23 04:50:10|422.66|418.56|422.64|418.54|422.67|418.57|422.62|418.52|12
1637643020000|2021-11-23 04:50:20|422.63|418.53|422.69|418.59|422.7|418.6|422.63|418.53|6
1637643030000|2021-11-23 04:50:30|422.7|418.6|422.83|418.73|422.83|418.73|422.7|418.6|10
1637643040000|2021-11-23 04:50:40|422.84|418.74|422.9|418.8|422.91|418.81|422.82|418.72|11
1637643050000|2021-11-23 04:50:50|422.92|418.82|422.92|418.82|422.94|418.84|422.86|418.76|6
1637643060000|2021-11-23 04:51:00|422.9|418.8|422.91|418.81|422.92|418.82|422.89|418.79|10
1637643070000|2021-11-23 04:51:10|422.86|418.76|422.74|418.64|422.86|418.76|422.71|418.61|16
1637643080000|2021-11-23 04:51:20|422.71|418.61|422.66|418.56|422.74|418.64|422.64|418.54|13
1637643090000|2021-11-23 04:51:30|422.63|418.53|422.73|418.63|422.73|418.63|422.63|418.53|10
1637643100000|2021-11-23 04:51:40|422.71|418.61|422.71|418.61|422.75|418.65|422.7|418.6|7
1637643110000|2021-11-23 04:51:50|422.7|418.6|422.33|418.23|422.7|418.6|422.32|418.22|25
1637643120000|2021-11-23 04:52:00|422.32|418.22|422.25|418.15|422.33|418.23|422.25|418.15|8
1637643130000|2021-11-23 04:52:10|422.27|418.17|422.39|418.29|422.39|418.29|422.25|418.15|10
1637643140000|2021-11-23 04:52:20|422.4|418.3|422.5|418.4|422.5|418.4|422.39|418.29|5
1637643150000|2021-11-23 04:52:30|422.51|418.41|422.52|418.42|422.54|418.44|422.49|418.39|12
1637643160000|2021-11-23 04:52:40|422.46|418.36|422.37|418.27|422.46|418.36|422.37|418.27|11
1637643170000|2021-11-23 04:52:50|422.34|418.24|422.17|418.07|422.35|418.25|422.16|418.06|21
1637643180000|2021-11-23 04:53:00|422.16|418.06|422.03|417.93|422.19|418.09|422.02|417.92|20
1637643190000|2021-11-23 04:53:10|422|417.9|421.94|417.84|422.02|417.92|421.91|417.81|20
1637643200000|2021-11-23 04:53:20|421.84|417.74|421.9|417.8|421.91|417.81|421.83|417.73|11
1637643210000|2021-11-23 04:53:30|421.91|417.81|421.86|417.76|421.92|417.82|421.85|417.75|10
1637643220000|2021-11-23 04:53:40|421.89|417.79|422.08|417.98|422.08|417.98|421.89|417.79|12
1637643230000|2021-11-23 04:53:50|422.07|417.97|421.82|417.72|422.07|417.97|421.82|417.72|20
1637643240000|2021-11-23 04:54:00|421.83|417.73|421.73|417.63|421.84|417.74|421.73|417.63|7
1637643250000|2021-11-23 04:54:10|421.74|417.64|421.71|417.61|421.74|417.64|421.71|417.61|3
1637643260000|2021-11-23 04:54:20|421.72|417.62|421.58|417.48|421.72|417.62|421.56|417.46|12
1637643270000|2021-11-23 04:54:30|421.56|417.46|421.34|417.24|421.56|417.46|421.34|417.24|19
1637643280000|2021-11-23 04:54:40|421.33|417.23|421.12|417.02|421.33|417.23|421.1|417|17
1637643290000|2021-11-23 04:54:50|421.13|417.03|421.09|416.99|421.13|417.03|421.04|416.94|14
1637643300000|2021-11-23 04:55:00|421.1|417|421.05|416.95|421.11|417.01|421.03|416.93|12
1637643310000|2021-11-23 04:55:10|421.04|416.94|421.15|417.05|421.22|417.12|421.03|416.93|17
1637643320000|2021-11-23 04:55:20|421.14|417.04|421.36|417.26|421.41|417.31|421.14|417.04|12
1637643330000|2021-11-23 04:55:30|421.35|417.25|421.32|417.22|421.35|417.25|421.31|417.21|6
1637643340000|2021-11-23 04:55:40|421.31|417.21|421.34|417.24|421.34|417.24|421.3|417.2|7
1637643350000|2021-11-23 04:55:50|421.31|417.21|421.3|417.2|421.31|417.21|421.27|417.17|7
1637643360000|2021-11-23 04:56:00|421.27|417.17|421.26|417.16|421.27|417.17|421.26|417.16|2
1637643370000|2021-11-23 04:56:10|421.2|417.1|421.07|416.97|421.2|417.1|421.07|416.97|7
1637643380000|2021-11-23 04:56:20|421.09|416.99|421.05|416.95|421.09|416.99|421.04|416.94|5
1637643390000|2021-11-23 04:56:30|421.06|416.96|421.02|416.92|421.06|416.96|421.02|416.92|6
1637643400000|2021-11-23 04:56:40|421.09|416.99|421.08|416.98|421.1|417|421.03|416.93|12
1637643410000|2021-11-23 04:56:50|421.07|416.97|421.05|416.95|421.07|416.97|421.04|416.94|9
1637643420000|2021-11-23 04:57:00|421.04|416.94|421.21|417.11|421.23|417.13|421.03|416.93|17
1637643430000|2021-11-23 04:57:10|421.15|417.05|421.2|417.1|421.21|417.11|421.14|417.04|10
1637643440000|2021-11-23 04:57:20|421.21|417.11|421.23|417.13|421.23|417.13|421.2|417.1|6
1637643450000|2021-11-23 04:57:30|421.22|417.12|421.19|417.09|421.23|417.13|421.16|417.06|7
1637643460000|2021-11-23 04:57:40|421.13|417.03|421.01|416.91|421.13|417.03|421.01|416.91|12
1637643470000|2021-11-23 04:57:50|421.02|416.92|421.02|416.92|421.02|416.92|421.01|416.91|3
1637643480000|2021-11-23 04:58:00|421.01|416.91|420.97|416.87|421.02|416.92|420.97|416.87|12
1637643490000|2021-11-23 04:58:10|420.96|416.86|420.9|416.8|420.97|416.87|420.89|416.79|6
1637643500000|2021-11-23 04:58:20|420.89|416.79|420.68|416.58|420.91|416.81|420.66|416.56|20
1637643510000|2021-11-23 04:58:30|420.69|416.59|420.69|416.59|420.79|416.69|420.68|416.58|14
1637643520000|2021-11-23 04:58:40|420.67|416.57|420.65|416.55|420.71|416.61|420.6|416.5|15
1637643530000|2021-11-23 04:58:50|420.66|416.56|420.66|416.56|420.66|416.56|420.66|416.56|1
1637643540000|2021-11-23 04:59:00|420.67|416.57|420.64|416.54|420.7|416.6|420.64|416.54|10
1637643550000|2021-11-23 04:59:10|420.65|416.55|420.81|416.71|420.82|416.72|420.61|416.51|14
1637643560000|2021-11-23 04:59:20|420.83|416.73|420.84|416.74|420.84|416.74|420.78|416.68|11
1637643570000|2021-11-23 04:59:30|420.8|416.7|420.75|416.65|420.83|416.73|420.75|416.65|8
1637643580000|2021-11-23 04:59:40|420.74|416.64|420.71|416.61|420.81|416.71|420.67|416.57|16
1637643590000|2021-11-23 04:59:50|420.7|416.6|420.67|416.57|420.71|416.61|420.65|416.55|14
1637643600000|2021-11-23 05:00:00|420.69|416.59|420.91|416.81|420.92|416.82|420.69|416.59|15
1637643610000|2021-11-23 05:00:10|420.92|416.82|421.16|417.06|421.2|417.1|420.92|416.82|14
1637643620000|2021-11-23 05:00:20|421.15|417.05|421.13|417.03|421.18|417.08|421.12|417.02|17
1637643630000|2021-11-23 05:00:30|421.15|417.05|421.14|417.04|421.15|417.05|421.14|417.04|2
1637643640000|2021-11-23 05:00:40|421.15|417.05|421.07|416.97|421.18|417.08|421.07|416.97|16
1637643650000|2021-11-23 05:00:50|421.05|416.95|420.92|416.82|421.05|416.95|420.92|416.82|13
1637643660000|2021-11-23 05:01:00|420.91|416.81|420.91|416.81|420.92|416.82|420.9|416.8|6
1637643670000|2021-11-23 05:01:10|420.89|416.79|420.84|416.74|420.89|416.79|420.84|416.74|6
1637643680000|2021-11-23 05:01:20|420.85|416.75|420.87|416.77|420.87|416.77|420.81|416.71|14
1637643690000|2021-11-23 05:01:30|420.88|416.78|420.97|416.87|420.97|416.87|420.88|416.78|6
1637643700000|2021-11-23 05:01:40|420.96|416.86|420.91|416.81|421.01|416.91|420.91|416.81|11
1637643710000|2021-11-23 05:01:50|420.92|416.82|420.9|416.8|420.92|416.82|420.9|416.8|3
1637643730000|2021-11-23 05:02:10|420.91|416.81|420.95|416.85|420.96|416.86|420.91|416.81|5
1637643740000|2021-11-23 05:02:20|420.96|416.86|420.88|416.78|420.96|416.86|420.88|416.78|7
1637643750000|2021-11-23 05:02:30|420.83|416.73|420.8|416.7|420.83|416.73|420.8|416.7|2
1637643760000|2021-11-23 05:02:40|420.79|416.69|420.68|416.58|420.79|416.69|420.68|416.58|11
1637643770000|2021-11-23 05:02:50|420.69|416.59|420.66|416.56|420.69|416.59|420.65|416.55|7
1637643780000|2021-11-23 05:03:00|420.69|416.59|420.66|416.56|420.69|416.59|420.66|416.56|2
1637643790000|2021-11-23 05:03:10|420.68|416.58|420.68|416.58|420.69|416.59|420.68|416.58|3
1637643800000|2021-11-23 05:03:20|420.62|416.52|420.56|416.46|420.62|416.52|420.56|416.46|4
1637643810000|2021-11-23 05:03:30|420.57|416.47|420.56|416.46|420.58|416.48|420.56|416.46|5
1637643820000|2021-11-23 05:03:40|420.57|416.47|420.57|416.47|420.57|416.47|420.54|416.44|8
1637643830000|2021-11-23 05:03:50|420.58|416.48|420.57|416.47|420.58|416.48|420.55|416.45|9
1637643840000|2021-11-23 05:04:00|420.56|416.46|420.44|416.34|420.56|416.46|420.44|416.34|9
1637643850000|2021-11-23 05:04:10|420.43|416.33|420.29|416.19|420.43|416.33|420.29|416.19|15
1637643860000|2021-11-23 05:04:20|420.3|416.2|420.24|416.14|420.3|416.2|420.21|416.11|12
1637643870000|2021-11-23 05:04:30|420.23|416.13|420.21|416.11|420.25|416.15|420.21|416.11|15
1637643880000|2021-11-23 05:04:40|420.2|416.1|420.23|416.13|420.26|416.16|420.2|416.1|15
1637643890000|2021-11-23 05:04:50|420.22|416.12|420.16|416.06|420.22|416.12|420.12|416.02|7
1637643900000|2021-11-23 05:05:00|420.1|416|420.1|416|420.15|416.05|420.08|415.98|9
1637643910000|2021-11-23 05:05:10|420.09|415.99|420.28|416.18|420.36|416.26|420.09|415.99|11
1637643920000|2021-11-23 05:05:20|420.41|416.31|420.2|416.1|420.41|416.31|420.2|416.1|15
1637643930000|2021-11-23 05:05:30|420.17|416.07|420.13|416.03|420.21|416.11|420.08|415.98|15
1637643940000|2021-11-23 05:05:40|420.08|415.98|420.02|415.92|420.1|416|419.99|415.89|17
1637643950000|2021-11-23 05:05:50|420.01|415.91|420.11|416.01|420.12|416.02|420.01|415.91|14
1637643960000|2021-11-23 05:06:00|420.1|416|420.14|416.04|420.16|416.06|420.1|416|14
1637643970000|2021-11-23 05:06:10|420.13|416.03|420.05|415.95|420.13|416.03|420.05|415.95|11
1637643980000|2021-11-23 05:06:20|419.99|415.89|419.99|415.89|419.99|415.89|419.99|415.89|1
1637643990000|2021-11-23 05:06:30|420|415.9|420.05|415.95|420.08|415.98|420|415.9|8
1637644000000|2021-11-23 05:06:40|420.06|415.96|420.05|415.95|420.11|416.01|420.05|415.95|13
1637644010000|2021-11-23 05:06:50|420.06|415.96|420.15|416.05|420.15|416.05|420.06|415.96|10
1637644020000|2021-11-23 05:07:00|420.16|416.06|420.46|416.36|420.48|416.38|420.11|416.01|23
1637644030000|2021-11-23 05:07:10|420.45|416.35|420.65|416.55|420.65|416.55|420.41|416.31|23
1637644040000|2021-11-23 05:07:20|420.63|416.53|420.53|416.43|420.7|416.6|420.52|416.42|17
1637644050000|2021-11-23 05:07:30|420.52|416.42|420.62|416.52|420.67|416.57|420.52|416.42|16
1637644060000|2021-11-23 05:07:40|420.6|416.5|420.61|416.51|420.63|416.53|420.6|416.5|13
1637644070000|2021-11-23 05:07:50|420.6|416.5|420.56|416.46|420.6|416.5|420.53|416.43|14
1637644080000|2021-11-23 05:08:00|420.57|416.47|420.52|416.42|420.59|416.49|420.51|416.41|15
1637644090000|2021-11-23 05:08:10|420.5|416.4|420.55|416.45|420.56|416.46|420.5|416.4|6
1637644100000|2021-11-23 05:08:20|420.54|416.44|420.62|416.52|420.62|416.52|420.54|416.44|12
1637644110000|2021-11-23 05:08:30|420.61|416.51|420.62|416.52|420.62|416.52|420.61|416.51|2
1637644130000|2021-11-23 05:08:50|420.61|416.51|420.61|416.51|420.64|416.54|420.61|416.51|6
1637644140000|2021-11-23 05:09:00|420.63|416.53|420.75|416.65|420.85|416.75|420.63|416.53|18
1637644150000|2021-11-23 05:09:10|420.77|416.67|420.78|416.68|420.8|416.7|420.72|416.62|13
1637644160000|2021-11-23 05:09:20|420.79|416.69|420.7|416.6|420.79|416.69|420.7|416.6|3
1637644170000|2021-11-23 05:09:30|420.67|416.57|420.45|416.35|420.67|416.57|420.44|416.34|14
1637644180000|2021-11-23 05:09:40|420.46|416.36|420.32|416.22|420.46|416.36|420.31|416.21|8
1637644190000|2021-11-23 05:09:50|420.3|416.2|420.4|416.3|420.45|416.35|420.3|416.2|9
1637644200000|2021-11-23 05:10:00|420.39|416.29|420.34|416.24|420.42|416.32|420.31|416.21|17
1637644210000|2021-11-23 05:10:10|420.33|416.23|420.27|416.17|420.34|416.24|420.26|416.16|7
1637644220000|2021-11-23 05:10:20|420.31|416.21|420.31|416.21|420.38|416.28|420.31|416.21|20
1637644230000|2021-11-23 05:10:30|420.34|416.24|420.37|416.27|420.39|416.29|420.34|416.24|8
1637644240000|2021-11-23 05:10:40|420.38|416.28|420.34|416.24|420.39|416.29|420.33|416.23|12
1637644250000|2021-11-23 05:10:50|420.33|416.23|420.27|416.17|420.33|416.23|420.24|416.14|12
1637644260000|2021-11-23 05:11:00|420.26|416.16|420.33|416.23|420.33|416.23|420.26|416.16|5
1637644270000|2021-11-23 05:11:10|420.34|416.24|420.45|416.35|420.46|416.36|420.34|416.24|6
1637644280000|2021-11-23 05:11:20|420.43|416.33|420.49|416.39|420.51|416.41|420.41|416.31|13
1637644290000|2021-11-23 05:11:30|420.5|416.4|420.38|416.28|420.5|416.4|420.38|416.28|11
1637644300000|2021-11-23 05:11:40|420.37|416.27|420.34|416.24|420.39|416.29|420.34|416.24|4
1637644310000|2021-11-23 05:11:50|420.33|416.23|420.3|416.2|420.34|416.24|420.3|416.2|7
1637644320000|2021-11-23 05:12:00|420.27|416.17|420.07|415.97|420.28|416.18|420.06|415.96|18
1637644330000|2021-11-23 05:12:10|420.02|415.92|419.5|415.4|420.04|415.94|419.45|415.35|25
1637644340000|2021-11-23 05:12:20|419.43|415.33|419.4|415.3|419.55|415.45|419.35|415.25|21
1637644350000|2021-11-23 05:12:30|419.41|415.31|419.36|415.26|419.42|415.32|419.36|415.26|11
1637644360000|2021-11-23 05:12:40|419.34|415.24|419.27|415.17|419.36|415.26|419.24|415.14|10
1637644370000|2021-11-23 05:12:50|419.29|415.19|419.3|415.2|419.32|415.22|419.22|415.12|19
1637644380000|2021-11-23 05:13:00|419.29|415.19|419.27|415.17|419.37|415.27|419.2|415.1|25
1637644390000|2021-11-23 05:13:10|419.24|415.14|419.25|415.15|419.33|415.23|419.23|415.13|20
1637644400000|2021-11-23 05:13:20|419.22|415.12|419.11|415.01|419.25|415.15|419.11|415.01|14
1637644410000|2021-11-23 05:13:30|419.09|414.99|419.12|415.02|419.12|415.02|419.09|414.99|4
1637644420000|2021-11-23 05:13:40|419.15|415.05|419.08|414.98|419.2|415.1|419.08|414.98|6
1637644430000|2021-11-23 05:13:50|419.07|414.97|419.06|414.96|419.07|414.97|418.89|414.79|22
1637644440000|2021-11-23 05:14:00|419.07|414.97|418.8|414.7|419.1|415|418.8|414.7|24
1637644450000|2021-11-23 05:14:10|418.88|414.78|418.83|414.73|418.95|414.85|418.79|414.69|20
1637644460000|2021-11-23 05:14:20|418.81|414.71|418.78|414.68|418.83|414.73|418.75|414.65|16
1637644470000|2021-11-23 05:14:30|418.77|414.67|418.82|414.72|418.86|414.76|418.71|414.61|15
1637644480000|2021-11-23 05:14:40|418.8|414.7|418.92|414.82|418.92|414.82|418.79|414.69|14
1637644490000|2021-11-23 05:14:50|418.93|414.83|419.17|415.07|419.17|415.07|418.9|414.8|18
1637644500000|2021-11-23 05:15:00|419.2|415.1|419.05|414.95|419.26|415.16|419.03|414.93|26
1637644510000|2021-11-23 05:15:10|419.04|414.94|418.91|414.81|419.1|415|418.91|414.81|22
1637644520000|2021-11-23 05:15:20|418.83|414.73|418.87|414.77|418.92|414.82|418.81|414.71|24
1637644530000|2021-11-23 05:15:30|418.86|414.76|418.76|414.66|418.96|414.86|418.76|414.66|20
1637644540000|2021-11-23 05:15:40|418.75|414.65|418.86|414.76|418.86|414.76|418.7|414.6|21
1637644550000|2021-11-23 05:15:50|418.87|414.77|418.79|414.69|418.87|414.77|418.78|414.68|18
1637644560000|2021-11-23 05:16:00|418.77|414.67|418.91|414.81|418.95|414.85|418.72|414.62|25
1637644570000|2021-11-23 05:16:10|418.88|414.78|418.98|414.88|419|414.9|418.87|414.77|18
1637644580000|2021-11-23 05:16:20|419.03|414.93|419.18|415.08|419.18|415.08|419.02|414.92|8
1637644590000|2021-11-23 05:16:30|419.21|415.11|419.41|415.31|419.43|415.33|419.21|415.11|15
1637644600000|2021-11-23 05:16:40|419.42|415.32|419.38|415.28|419.45|415.35|419.37|415.27|11
1637644610000|2021-11-23 05:16:50|419.37|415.27|419.4|415.3|419.42|415.32|419.37|415.27|14
1637644620000|2021-11-23 05:17:00|419.39|415.29|419.42|415.32|419.43|415.33|419.38|415.28|13
1637644630000|2021-11-23 05:17:10|419.43|415.33|419.4|415.3|419.49|415.39|419.38|415.28|22
1637644640000|2021-11-23 05:17:20|419.36|415.26|419.25|415.15|419.36|415.26|419.25|415.15|8
1637644650000|2021-11-23 05:17:30|419.26|415.16|419.19|415.09|419.28|415.18|419.19|415.09|17
1637644660000|2021-11-23 05:17:40|419.16|415.06|419.27|415.17|419.27|415.17|419.1|415|21
1637644670000|2021-11-23 05:17:50|419.3|415.2|419.16|415.06|419.35|415.25|419.13|415.03|25
1637644680000|2021-11-23 05:18:00|419.19|415.09|419.35|415.25|419.35|415.25|419.14|415.04|17
1637644690000|2021-11-23 05:18:10|419.39|415.29|419.41|415.31|419.44|415.34|419.38|415.28|7
1637644700000|2021-11-23 05:18:20|419.4|415.3|419.35|415.25|419.4|415.3|419.35|415.25|7
1637644710000|2021-11-23 05:18:30|419.36|415.26|419.38|415.28|419.39|415.29|419.36|415.26|9
1637644720000|2021-11-23 05:18:40|419.36|415.26|419.24|415.14|419.4|415.3|419.24|415.14|15
1637644730000|2021-11-23 05:18:50|419.25|415.15|419.22|415.12|419.25|415.15|419.2|415.1|12
1637644740000|2021-11-23 05:19:00|419.21|415.11|419.27|415.17|419.28|415.18|419.19|415.09|16
1637644750000|2021-11-23 05:19:10|419.28|415.18|419.36|415.26|419.39|415.29|419.26|415.16|19
1637644760000|2021-11-23 05:19:20|419.33|415.23|419.39|415.29|419.39|415.29|419.33|415.23|6
1637644770000|2021-11-23 05:19:30|419.37|415.27|419.41|415.31|419.41|415.31|419.32|415.22|13
1637644780000|2021-11-23 05:19:40|419.37|415.27|419.17|415.07|419.37|415.27|419.17|415.07|16
1637644790000|2021-11-23 05:19:50|419.15|415.05|419.11|415.01|419.2|415.1|419.11|415.01|11
1637644800000|2021-11-23 05:20:00|419.06|414.96|418.96|414.86|419.07|414.97|418.95|414.85|9
1637644810000|2021-11-23 05:20:10|418.85|414.75|418.61|414.51|418.87|414.77|418.61|414.51|17
1637644820000|2021-11-23 05:20:20|418.64|414.54|418.63|414.53|418.77|414.67|418.61|414.51|25
1637644830000|2021-11-23 05:20:30|418.61|414.51|418.39|414.29|418.62|414.52|418.38|414.28|27
1637644840000|2021-11-23 05:20:40|418.37|414.27|418.37|414.27|418.44|414.34|418.36|414.26|19
1637644850000|2021-11-23 05:20:50|418.38|414.28|418.36|414.26|418.46|414.36|418.35|414.25|15
1637644860000|2021-11-23 05:21:00|418.35|414.25|418.36|414.26|418.4|414.3|418.35|414.25|9
1637644870000|2021-11-23 05:21:10|418.37|414.27|418.36|414.26|418.37|414.27|418.34|414.24|8
1637644880000|2021-11-23 05:21:20|418.35|414.25|418.28|414.18|418.35|414.25|418.28|414.18|7
1637644890000|2021-11-23 05:21:30|418.26|414.16|418.29|414.19|418.29|414.19|418.23|414.13|8
1637644900000|2021-11-23 05:21:40|418.3|414.2|418.46|414.36|418.46|414.36|418.28|414.18|17
1637644910000|2021-11-23 05:21:50|418.47|414.37|418.35|414.25|418.47|414.37|418.33|414.23|12
1637644920000|2021-11-23 05:22:00|418.34|414.24|418.41|414.31|418.42|414.32|418.32|414.22|23
1637644930000|2021-11-23 05:22:10|418.42|414.32|418.36|414.26|418.42|414.32|418.35|414.25|14
1637644940000|2021-11-23 05:22:20|418.34|414.24|418.27|414.17|418.36|414.26|418.26|414.16|11
1637644950000|2021-11-23 05:22:30|418.26|414.16|418.28|414.18|418.28|414.18|418.26|414.16|4
1637644960000|2021-11-23 05:22:40|418.35|414.25|418.26|414.16|418.36|414.26|418.26|414.16|19
1637644970000|2021-11-23 05:22:50|418.29|414.19|418.3|414.2|418.32|414.22|418.29|414.19|3
1637644980000|2021-11-23 05:23:00|418.32|414.22|418.4|414.3|418.42|414.32|418.29|414.19|16
1637644990000|2021-11-23 05:23:10|418.38|414.28|418.4|414.3|418.4|414.3|418.38|414.28|3
1637645000000|2021-11-23 05:23:20|418.43|414.33|418.43|414.33|418.43|414.33|418.39|414.29|4
1637645010000|2021-11-23 05:23:30|418.42|414.32|418.55|414.45|418.55|414.45|418.42|414.32|14
1637645020000|2021-11-23 05:23:40|418.56|414.46|418.33|414.23|418.56|414.46|418.33|414.23|15
1637645030000|2021-11-23 05:23:50|418.32|414.22|418.37|414.27|418.45|414.35|418.31|414.21|15
1637645040000|2021-11-23 05:24:00|418.36|414.26|418.39|414.29|418.45|414.35|418.36|414.26|19
1637645050000|2021-11-23 05:24:10|418.4|414.3|418.36|414.26|418.42|414.32|418.36|414.26|6
1637645060000|2021-11-23 05:24:20|418.33|414.23|418.36|414.26|418.37|414.27|418.33|414.23|13
1637645070000|2021-11-23 05:24:30|418.37|414.27|418.35|414.25|418.39|414.29|418.35|414.25|4
1637645080000|2021-11-23 05:24:40|418.36|414.26|418.48|414.38|418.48|414.38|418.35|414.25|14
1637645090000|2021-11-23 05:24:50|418.54|414.44|418.43|414.33|418.54|414.44|418.43|414.33|13
1637645100000|2021-11-23 05:25:00|418.4|414.3|418.33|414.23|418.41|414.31|418.31|414.21|13
1637645110000|2021-11-23 05:25:10|418.32|414.22|418.25|414.15|418.32|414.22|418.24|414.14|11
1637645120000|2021-11-23 05:25:20|418.26|414.16|418.18|414.08|418.27|414.17|418.18|414.08|8
1637645130000|2021-11-23 05:25:30|418.19|414.09|418.17|414.07|418.19|414.09|418.17|414.07|3
1637645140000|2021-11-23 05:25:40|418.18|414.08|418.17|414.07|418.18|414.08|418.17|414.07|2
1637645150000|2021-11-23 05:25:50|418.19|414.09|418.31|414.21|418.31|414.21|418.16|414.06|11
1637645160000|2021-11-23 05:26:00|418.29|414.19|418.2|414.1|418.38|414.28|418.2|414.1|14
1637645170000|2021-11-23 05:26:10|418.19|414.09|418.19|414.09|418.19|414.09|418.19|414.09|1
1637645180000|2021-11-23 05:26:20|418.1|414|418.14|414.04|418.14|414.04|418.09|413.99|5
1637645190000|2021-11-23 05:26:30|418.07|413.97|418|413.9|418.12|414.02|417.88|413.78|18
1637645200000|2021-11-23 05:26:40|418.03|413.93|418.04|413.94|418.08|413.98|418|413.9|8
1637645210000|2021-11-23 05:26:50|417.99|413.89|417.97|413.87|418|413.9|417.9|413.8|9
1637645220000|2021-11-23 05:27:00|417.88|413.78|417.92|413.82|417.97|413.87|417.88|413.78|10
1637645230000|2021-11-23 05:27:10|417.95|413.85|417.72|413.62|417.98|413.88|417.72|413.62|13
1637645240000|2021-11-23 05:27:20|417.6|413.5|417.54|413.44|417.69|413.59|417.54|413.44|18
1637645250000|2021-11-23 05:27:30|417.5|413.4|417.45|413.35|417.5|413.4|417.42|413.32|7
1637645260000|2021-11-23 05:27:40|417.43|413.33|417.39|413.29|417.45|413.35|417.37|413.27|12
1637645270000|2021-11-23 05:27:50|417.4|413.3|417.36|413.26|417.4|413.3|417.3|413.2|14
1637645280000|2021-11-23 05:28:00|417.35|413.25|417.36|413.26|417.36|413.26|417.35|413.25|2
1637645290000|2021-11-23 05:28:10|417.32|413.22|417.23|413.13|417.32|413.22|417.23|413.13|8
1637645300000|2021-11-23 05:28:20|417.22|413.12|417.2|413.1|417.22|413.12|417.2|413.1|5
1637645310000|2021-11-23 05:28:30|417.18|413.08|417.28|413.18|417.41|413.31|417.17|413.07|18
1637645320000|2021-11-23 05:28:40|417.27|413.17|417.21|413.11|417.28|413.18|417.19|413.09|19
1637645330000|2021-11-23 05:28:50|417.22|413.12|417.15|413.05|417.22|413.12|417.07|412.97|18
1637645340000|2021-11-23 05:29:00|417.19|413.09|417.27|413.17|417.29|413.19|417.1|413|21
1637645350000|2021-11-23 05:29:10|417.29|413.19|417.35|413.25|417.35|413.25|417.23|413.13|16
1637645360000|2021-11-23 05:29:20|417.26|413.16|417.27|413.17|417.31|413.21|417.24|413.14|14
1637645370000|2021-11-23 05:29:30|417.31|413.21|417.34|413.24|417.4|413.3|417.3|413.2|8
1637645380000|2021-11-23 05:29:40|417.35|413.25|417.41|413.31|417.45|413.35|417.35|413.25|18
1637645390000|2021-11-23 05:29:50|417.4|413.3|417.36|413.26|417.4|413.3|417.36|413.26|6
1637645400000|2021-11-23 05:30:00|417.37|413.27|417.61|413.51|417.61|413.51|417.36|413.26|17
1637645410000|2021-11-23 05:30:10|417.59|413.49|418.02|413.92|418.1|414|417.59|413.49|20
1637645420000|2021-11-23 05:30:20|418.03|413.93|417.94|413.84|418.03|413.93|417.85|413.75|9
1637645430000|2021-11-23 05:30:30|418.01|413.91|418.02|413.92|418.09|413.99|418|413.9|12
1637645440000|2021-11-23 05:30:40|418|413.9|417.73|413.63|418.06|413.96|417.73|413.63|22
1637645450000|2021-11-23 05:30:50|417.74|413.64|417.71|413.61|417.78|413.68|417.64|413.54|20
1637645460000|2021-11-23 05:31:00|417.73|413.63|417.81|413.71|417.82|413.72|417.65|413.55|11
1637645470000|2021-11-23 05:31:10|417.82|413.72|417.81|413.71|417.86|413.76|417.81|413.71|11
1637645480000|2021-11-23 05:31:20|417.84|413.74|418.23|414.13|418.23|414.13|417.84|413.74|25
1637645490000|2021-11-23 05:31:30|418.22|414.12|418.54|414.44|418.54|414.44|418.22|414.12|23
1637645500000|2021-11-23 05:31:40|418.53|414.43|418.42|414.32|418.54|414.44|418.35|414.25|24
1637645510000|2021-11-23 05:31:50|418.43|414.33|418.34|414.24|418.43|414.33|418.32|414.22|7
1637645520000|2021-11-23 05:32:00|418.33|414.23|418.35|414.25|418.36|414.26|418.3|414.2|7
1637645530000|2021-11-23 05:32:10|418.37|414.27|418.41|414.31|418.49|414.39|418.37|414.27|14
1637645540000|2021-11-23 05:32:20|418.39|414.29|418.46|414.36|418.48|414.38|418.39|414.29|5
1637645550000|2021-11-23 05:32:30|418.47|414.37|418.46|414.36|418.48|414.38|418.45|414.35|8
1637645560000|2021-11-23 05:32:40|418.39|414.29|418.31|414.21|418.39|414.29|418.31|414.21|7
1637645570000|2021-11-23 05:32:50|418.3|414.2|418.27|414.17|418.34|414.24|418.21|414.11|21
1637645580000|2021-11-23 05:33:00|418.35|414.25|418.31|414.21|418.36|414.26|418.31|414.21|5
1637645590000|2021-11-23 05:33:10|418.32|414.22|418.39|414.29|418.39|414.29|418.29|414.19|12
1637645600000|2021-11-23 05:33:20|418.45|414.35|418.52|414.42|418.53|414.43|418.42|414.32|12
1637645610000|2021-11-23 05:33:30|418.53|414.43|418.61|414.51|418.63|414.53|418.53|414.43|8
1637645620000|2021-11-23 05:33:40|418.64|414.54|418.63|414.53|418.67|414.57|418.63|414.53|7
1637645630000|2021-11-23 05:33:50|418.62|414.52|418.44|414.34|418.62|414.52|418.42|414.32|21
1637645640000|2021-11-23 05:34:00|418.45|414.35|418.45|414.35|418.47|414.37|418.42|414.32|12
1637645650000|2021-11-23 05:34:10|418.44|414.34|418.51|414.41|418.54|414.44|418.44|414.34|9
1637645660000|2021-11-23 05:34:20|418.49|414.39|418.49|414.39|418.5|414.4|418.46|414.36|5
1637645670000|2021-11-23 05:34:30|418.51|414.41|418.56|414.46|418.56|414.46|418.51|414.41|4
1637645680000|2021-11-23 05:34:40|418.57|414.47|418.39|414.29|418.57|414.47|418.35|414.25|16
1637645690000|2021-11-23 05:34:50|418.4|414.3|418.38|414.28|418.4|414.3|418.38|414.28|7
1637645700000|2021-11-23 05:35:00|418.39|414.29|418.47|414.37|418.48|414.38|418.35|414.25|20
1637645710000|2021-11-23 05:35:10|418.46|414.36|418.5|414.4|418.56|414.46|418.42|414.32|18
1637645720000|2021-11-23 05:35:20|418.51|414.41|418.52|414.42|418.53|414.43|418.51|414.41|6
1637645730000|2021-11-23 05:35:30|418.48|414.38|418.44|414.34|418.53|414.43|418.44|414.34|4
1637645740000|2021-11-23 05:35:40|418.4|414.3|418.28|414.18|418.4|414.3|418.28|414.18|12
1637645750000|2021-11-23 05:35:50|418.25|414.15|418.17|414.07|418.25|414.15|418.17|414.07|8
1637645760000|2021-11-23 05:36:00|418.16|414.06|418.12|414.02|418.16|414.06|418.1|414|8
1637645770000|2021-11-23 05:36:10|418.13|414.03|418.09|413.99|418.13|414.03|418.08|413.98|4
1637645780000|2021-11-23 05:36:20|418.13|414.03|418.16|414.06|418.25|414.15|418.13|414.03|22
1637645790000|2021-11-23 05:36:30|418.14|414.04|417.94|413.84|418.14|414.04|417.92|413.82|20
1637645800000|2021-11-23 05:36:40|417.93|413.83|417.96|413.86|417.98|413.88|417.91|413.81|14
1637645810000|2021-11-23 05:36:50|417.95|413.85|417.78|413.68|417.95|413.85|417.78|413.68|11
1637645820000|2021-11-23 05:37:00|417.77|413.67|417.64|413.54|417.77|413.67|417.64|413.54|16
1637645830000|2021-11-23 05:37:10|417.65|413.55|417.65|413.55|417.65|413.55|417.65|413.55|1
1637645840000|2021-11-23 05:37:20|417.7|413.6|417.63|413.53|417.72|413.62|417.63|413.53|10
1637645850000|2021-11-23 05:37:30|417.64|413.54|417.64|413.54|417.64|413.54|417.61|413.51|12
1637645860000|2021-11-23 05:37:40|417.67|413.57|417.7|413.6|417.78|413.68|417.62|413.52|28
1637645870000|2021-11-23 05:37:50|417.73|413.63|417.74|413.64|417.74|413.64|417.69|413.59|10
1637645880000|2021-11-23 05:38:00|417.72|413.62|417.81|413.71|417.81|413.71|417.72|413.62|8
1637645890000|2021-11-23 05:38:10|417.82|413.72|417.82|413.72|417.82|413.72|417.82|413.72|1
1637645900000|2021-11-23 05:38:20|417.83|413.73|417.95|413.85|418.01|413.91|417.81|413.71|10
1637645910000|2021-11-23 05:38:30|417.96|413.86|418.03|413.93|418.03|413.93|417.96|413.86|3
1637645930000|2021-11-23 05:38:50|418.04|413.94|418.01|413.91|418.04|413.94|418|413.9|14
1637645940000|2021-11-23 05:39:00|418|413.9|417.98|413.88|418|413.9|417.98|413.88|2
1637645950000|2021-11-23 05:39:10|417.99|413.89|418.2|414.1|418.21|414.11|417.99|413.89|12
1637645960000|2021-11-23 05:39:20|418.19|414.09|418.11|414.01|418.19|414.09|418.1|414|3
1637645970000|2021-11-23 05:39:30|418.09|413.99|418.11|414.01|418.11|414.01|418.09|413.99|2
1637645980000|2021-11-23 05:39:40|418.15|414.05|417.96|413.86|418.15|414.05|417.96|413.86|15
1637645990000|2021-11-23 05:39:50|417.94|413.84|418.05|413.95|418.05|413.95|417.93|413.83|9
1637646000000|2021-11-23 05:40:00|418.04|413.94|418.05|413.95|418.06|413.96|418.02|413.92|5
1637646010000|2021-11-23 05:40:10|418.06|413.96|418.08|413.98|418.08|413.98|418.06|413.96|5
1637646020000|2021-11-23 05:40:20|418.06|413.96|418.02|413.92|418.09|413.99|418.02|413.92|8
1637646030000|2021-11-23 05:40:30|418.03|413.93|418.05|413.95|418.05|413.95|418.03|413.93|7
1637646040000|2021-11-23 05:40:40|418.04|413.94|418.01|413.91|418.05|413.95|418.01|413.91|7
1637646050000|2021-11-23 05:40:50|418.02|413.92|417.92|413.82|418.02|413.92|417.92|413.82|10
1637646060000|2021-11-23 05:41:00|417.9|413.8|417.87|413.77|417.9|413.8|417.87|413.77|3
1637646070000|2021-11-23 05:41:10|417.85|413.75|417.82|413.72|417.86|413.76|417.82|413.72|5
1637646080000|2021-11-23 05:41:20|417.74|413.64|417.81|413.71|417.81|413.71|417.74|413.64|6
1637646090000|2021-11-23 05:41:30|417.78|413.68|417.78|413.68|417.8|413.7|417.74|413.64|9
1637646100000|2021-11-23 05:41:40|417.77|413.67|417.57|413.47|417.78|413.68|417.57|413.47|20
1637646110000|2021-11-23 05:41:50|417.55|413.45|417.41|413.31|417.55|413.45|417.41|413.31|12
1637646120000|2021-11-23 05:42:00|417.4|413.3|417.37|413.27|417.42|413.32|417.31|413.21|23
1637646130000|2021-11-23 05:42:10|417.35|413.25|417.34|413.24|417.38|413.28|417.32|413.22|18
1637646140000|2021-11-23 05:42:20|417.35|413.25|417.5|413.4|417.53|413.43|417.35|413.25|9
1637646150000|2021-11-23 05:42:30|417.52|413.42|417.53|413.43|417.54|413.44|417.52|413.42|6
1637646160000|2021-11-23 05:42:40|417.54|413.44|417.62|413.52|417.62|413.52|417.53|413.43|6
1637646170000|2021-11-23 05:42:50|417.61|413.51|417.76|413.66|417.79|413.69|417.61|413.51|15
1637646180000|2021-11-23 05:43:00|417.74|413.64|417.65|413.55|417.74|413.64|417.65|413.55|13
1637646190000|2021-11-23 05:43:10|417.63|413.53|417.52|413.42|417.63|413.53|417.46|413.36|23
1637646200000|2021-11-23 05:43:20|417.51|413.41|417.52|413.42|417.54|413.44|417.51|413.41|10
1637646210000|2021-11-23 05:43:30|417.53|413.43|417.39|413.29|417.54|413.44|417.39|413.29|13
1637646220000|2021-11-23 05:43:40|417.36|413.26|417.13|413.03|417.4|413.3|417.13|413.03|31
1637646230000|2021-11-23 05:43:50|417.11|413.01|417.24|413.14|417.24|413.14|417.07|412.97|14
1637646240000|2021-11-23 05:44:00|417.28|413.18|417.29|413.19|417.33|413.23|417.23|413.13|20
1637646250000|2021-11-23 05:44:10|417.3|413.2|417.31|413.21|417.36|413.26|417.3|413.2|12
1637646260000|2021-11-23 05:44:20|417.33|413.23|417.46|413.36|417.46|413.36|417.31|413.21|10
1637646270000|2021-11-23 05:44:30|417.44|413.34|417.52|413.42|417.58|413.48|417.44|413.34|14
1637646280000|2021-11-23 05:44:40|417.53|413.43|417.71|413.61|417.79|413.69|417.53|413.43|16
1637646290000|2021-11-23 05:44:50|417.72|413.62|417.61|413.51|417.78|413.68|417.56|413.46|17
1637646300000|2021-11-23 05:45:00|417.63|413.53|417.66|413.56|417.66|413.56|417.56|413.46|18
1637646310000|2021-11-23 05:45:10|417.65|413.55|417.47|413.37|417.68|413.58|417.47|413.37|16
1637646320000|2021-11-23 05:45:20|417.48|413.38|417.38|413.28|417.52|413.42|417.37|413.27|15
1637646330000|2021-11-23 05:45:30|417.37|413.27|417.4|413.3|417.46|413.36|417.32|413.22|16
1637646340000|2021-11-23 05:45:40|417.43|413.33|417.71|413.61|417.73|413.63|417.32|413.22|15
1637646350000|2021-11-23 05:45:50|417.78|413.68|417.86|413.76|417.89|413.79|417.78|413.68|25
1637646360000|2021-11-23 05:46:00|417.88|413.78|417.62|413.52|417.91|413.81|417.62|413.52|26
1637646370000|2021-11-23 05:46:10|417.63|413.53|417.72|413.62|417.72|413.62|417.6|413.5|12
1637646380000|2021-11-23 05:46:20|417.7|413.6|417.77|413.67|417.84|413.74|417.7|413.6|12
1637646390000|2021-11-23 05:46:30|417.8|413.7|417.8|413.7|417.8|413.7|417.73|413.63|19
1637646400000|2021-11-23 05:46:40|417.79|413.69|417.96|413.86|418.01|413.91|417.79|413.69|15
1637646410000|2021-11-23 05:46:50|417.97|413.87|417.98|413.88|417.98|413.88|417.97|413.87|2
1637646420000|2021-11-23 05:47:00|417.99|413.89|418.01|413.91|418.01|413.91|417.98|413.88|8
1637646430000|2021-11-23 05:47:10|418|413.9|418.01|413.91|418.01|413.91|417.99|413.89|4
1637646440000|2021-11-23 05:47:20|418|413.9|417.91|413.81|418|413.9|417.91|413.81|20
1637646450000|2021-11-23 05:47:30|417.93|413.83|417.81|413.71|417.93|413.83|417.79|413.69|16
1637646460000|2021-11-23 05:47:40|417.82|413.72|417.81|413.71|417.82|413.72|417.79|413.69|4
1637646470000|2021-11-23 05:47:50|417.76|413.66|417.78|413.68|417.8|413.7|417.76|413.66|4
1637646480000|2021-11-23 05:48:00|417.79|413.69|417.88|413.78|417.89|413.79|417.79|413.69|10
1637646490000|2021-11-23 05:48:10|417.87|413.77|418.03|413.93|418.03|413.93|417.87|413.77|15
1637646500000|2021-11-23 05:48:20|418|413.9|418.01|413.91|418.01|413.91|417.93|413.83|9
1637646510000|2021-11-23 05:48:30|418|413.9|417.96|413.86|418|413.9|417.96|413.86|4
1637646520000|2021-11-23 05:48:40|417.95|413.85|417.79|413.69|417.95|413.85|417.78|413.68|11
1637646530000|2021-11-23 05:48:50|417.74|413.64|417.87|413.77|417.87|413.77|417.71|413.61|15
1637646540000|2021-11-23 05:49:00|417.83|413.73|417.96|413.86|417.99|413.89|417.83|413.73|11
1637646550000|2021-11-23 05:49:10|417.95|413.85|417.98|413.88|417.98|413.88|417.95|413.85|6
1637646560000|2021-11-23 05:49:20|417.95|413.85|418.11|414.01|418.13|414.03|417.95|413.85|12
1637646570000|2021-11-23 05:49:30|418.14|414.04|418.19|414.09|418.2|414.1|418.14|414.04|5
1637646580000|2021-11-23 05:49:40|418.17|414.07|418.13|414.03|418.17|414.07|418.12|414.02|5
1637646590000|2021-11-23 05:49:50|418.12|414.02|418.21|414.11|418.21|414.11|418.12|414.02|8
1637646600000|2021-11-23 05:50:00|418.2|414.1|418.14|414.04|418.2|414.1|418.13|414.03|8
1637646610000|2021-11-23 05:50:10|418.15|414.05|418.23|414.13|418.23|414.13|418.12|414.02|8
1637646620000|2021-11-23 05:50:20|418.22|414.12|418.24|414.14|418.24|414.14|418.22|414.12|5
1637646630000|2021-11-23 05:50:30|418.23|414.13|418.61|414.51|418.63|414.53|418.23|414.13|15
1637646640000|2021-11-23 05:50:40|418.58|414.48|418.76|414.66|418.77|414.67|418.58|414.48|21
1637646650000|2021-11-23 05:50:50|418.77|414.67|418.9|414.8|418.9|414.8|418.76|414.66|12
1637646660000|2021-11-23 05:51:00|418.91|414.81|418.91|414.81|418.92|414.82|418.9|414.8|17
1637646670000|2021-11-23 05:51:10|418.93|414.83|418.91|414.81|418.93|414.83|418.9|414.8|9
1637646680000|2021-11-23 05:51:20|418.9|414.8|418.88|414.78|418.92|414.82|418.86|414.76|16
1637646690000|2021-11-23 05:51:30|418.87|414.77|418.89|414.79|418.9|414.8|418.87|414.77|6
1637646700000|2021-11-23 05:51:40|418.9|414.8|418.52|414.42|418.9|414.8|418.52|414.42|20
1637646710000|2021-11-23 05:51:50|418.48|414.38|418.53|414.43|418.59|414.49|418.43|414.33|32
1637646720000|2021-11-23 05:52:00|418.52|414.42|418.5|414.4|418.52|414.42|418.41|414.31|20
1637646730000|2021-11-23 05:52:10|418.51|414.41|418.77|414.67|418.77|414.67|418.5|414.4|21
1637646740000|2021-11-23 05:52:20|418.8|414.7|418.9|414.8|418.9|414.8|418.8|414.7|6
1637646750000|2021-11-23 05:52:30|418.91|414.81|418.91|414.81|418.91|414.81|418.91|414.81|1
1637646760000|2021-11-23 05:52:40|418.89|414.79|418.69|414.59|418.89|414.79|418.67|414.57|20
1637646770000|2021-11-23 05:52:50|418.68|414.58|418.62|414.52|418.7|414.6|418.62|414.52|6
1637646780000|2021-11-23 05:53:00|418.61|414.51|418.55|414.45|418.62|414.52|418.55|414.45|15
1637646790000|2021-11-23 05:53:10|418.56|414.46|418.42|414.32|418.57|414.47|418.41|414.31|12
1637646800000|2021-11-23 05:53:20|418.4|414.3|418.29|414.19|418.4|414.3|418.21|414.11|13
1637646810000|2021-11-23 05:53:30|418.3|414.2|418.35|414.25|418.4|414.3|418.3|414.2|14
1637646820000|2021-11-23 05:53:40|418.34|414.24|418.12|414.02|418.34|414.24|418.12|414.02|17
1637646830000|2021-11-23 05:53:50|418.13|414.03|417.99|413.89|418.13|414.03|417.99|413.89|16
1637646840000|2021-11-23 05:54:00|418|413.9|417.88|413.78|418|413.9|417.87|413.77|15
1637646850000|2021-11-23 05:54:10|417.89|413.79|417.88|413.78|417.93|413.83|417.87|413.77|16
1637646860000|2021-11-23 05:54:20|417.89|413.79|417.9|413.8|417.95|413.85|417.87|413.77|14
1637646870000|2021-11-23 05:54:30|417.92|413.82|418.09|413.99|418.1|414|417.92|413.82|18
1637646880000|2021-11-23 05:54:40|418.08|413.98|418.2|414.1|418.22|414.12|418.08|413.98|16
1637646890000|2021-11-23 05:54:50|418.19|414.09|418.28|414.18|418.4|414.3|418.18|414.08|16
1637646900000|2021-11-23 05:55:00|418.3|414.2|418.37|414.27|418.37|414.27|418.26|414.16|16
1637646910000|2021-11-23 05:55:10|418.36|414.26|418.41|414.31|418.52|414.42|418.33|414.23|22
1637646920000|2021-11-23 05:55:20|418.44|414.34|418.45|414.35|418.48|414.38|418.42|414.32|8
1637646930000|2021-11-23 05:55:30|418.46|414.36|418.24|414.14|418.49|414.39|418.24|414.14|15
1637646940000|2021-11-23 05:55:40|418.25|414.15|418.24|414.14|418.3|414.2|418.21|414.11|10
1637646950000|2021-11-23 05:55:50|418.25|414.15|418.21|414.11|418.25|414.15|418.21|414.11|6
1637646960000|2021-11-23 05:56:00|418.22|414.12|418.14|414.04|418.24|414.14|418.14|414.04|11
1637646970000|2021-11-23 05:56:10|418.13|414.03|418.1|414|418.13|414.03|418.09|413.99|16
1637646980000|2021-11-23 05:56:20|418.11|414.01|418.16|414.06|418.24|414.14|418.1|414|21
1637646990000|2021-11-23 05:56:30|418.18|414.08|418.18|414.08|418.18|414.08|418.16|414.06|5
1637647000000|2021-11-23 05:56:40|418.19|414.09|418.33|414.23|418.33|414.23|418.19|414.09|12
1637647010000|2021-11-23 05:56:50|418.32|414.22|418.24|414.14|418.32|414.22|418.22|414.12|7
1637647020000|2021-11-23 05:57:00|418.25|414.15|418.23|414.13|418.28|414.18|418.21|414.11|8
1637647030000|2021-11-23 05:57:10|418.22|414.12|418.29|414.19|418.3|414.2|418.22|414.12|10
1637647040000|2021-11-23 05:57:20|418.28|414.18|418.45|414.35|418.45|414.35|418.26|414.16|23
1637647050000|2021-11-23 05:57:30|418.44|414.34|418.4|414.3|418.44|414.34|418.4|414.3|5
1637647060000|2021-11-23 05:57:40|418.39|414.29|418.24|414.14|418.39|414.29|418.24|414.14|19
1637647070000|2021-11-23 05:57:50|418.25|414.15|418.26|414.16|418.26|414.16|418.25|414.15|2
1637647080000|2021-11-23 05:58:00|418.25|414.15|418.25|414.15|418.26|414.16|418.24|414.14|7
1637647090000|2021-11-23 05:58:10|418.26|414.16|418.16|414.06|418.26|414.16|418.16|414.06|13
1637647100000|2021-11-23 05:58:20|418.14|414.04|418.14|414.04|418.17|414.07|418.13|414.03|9
1637647110000|2021-11-23 05:58:30|418.11|414.01|418.26|414.16|418.28|414.18|418.11|414.01|15
1637647120000|2021-11-23 05:58:40|418.27|414.17|418.31|414.21|418.31|414.21|418.27|414.17|8
1637647130000|2021-11-23 05:58:50|418.33|414.23|418.32|414.22|418.33|414.23|418.32|414.22|2
1637647140000|2021-11-23 05:59:00|418.33|414.23|418.31|414.21|418.33|414.23|418.31|414.21|3
1637647150000|2021-11-23 05:59:10|418.32|414.22|418.68|414.58|418.68|414.58|418.32|414.22|21
1637647160000|2021-11-23 05:59:20|418.71|414.61|418.8|414.7|418.8|414.7|418.7|414.6|12
1637647170000|2021-11-23 05:59:30|418.81|414.71|418.84|414.74|418.85|414.75|418.8|414.7|11
1637647180000|2021-11-23 05:59:40|418.85|414.75|418.9|414.8|418.9|414.8|418.85|414.75|3
1637647190000|2021-11-23 05:59:50|418.92|414.82|419.32|415.22|419.39|415.29|418.92|414.82|16
1637647200000|2021-11-23 06:00:00|419.33|415.23|419.33|415.23|419.34|415.24|419.32|415.22|5
1637647210000|2021-11-23 06:00:10|419.37|415.27|419.19|415.09|419.37|415.27|419.19|415.09|12
1637647220000|2021-11-23 06:00:20|419.18|415.08|419.01|414.91|419.18|415.08|419.01|414.91|20
1637647230000|2021-11-23 06:00:30|419.02|414.92|419.22|415.12|419.22|415.12|419.01|414.91|16
1637647240000|2021-11-23 06:00:40|419.23|415.13|419.12|415.02|419.23|415.13|419.11|415.01|11
1637647250000|2021-11-23 06:00:50|419.13|415.03|419|414.9|419.13|415.03|418.99|414.89|10
1637647260000|2021-11-23 06:01:00|418.99|414.89|418.95|414.85|418.99|414.89|418.94|414.84|8
1637647270000|2021-11-23 06:01:10|418.93|414.83|418.91|414.81|418.93|414.83|418.91|414.81|6
1637647280000|2021-11-23 06:01:20|418.92|414.82|418.92|414.82|418.92|414.82|418.91|414.81|3
1637647290000|2021-11-23 06:01:30|418.93|414.83|418.95|414.85|418.95|414.85|418.92|414.82|3
1637647300000|2021-11-23 06:01:40|418.94|414.84|418.97|414.87|419.04|414.94|418.94|414.84|18
1637647310000|2021-11-23 06:01:50|418.99|414.89|418.97|414.87|419.02|414.92|418.92|414.82|17
1637647320000|2021-11-23 06:02:00|419|414.9|418.98|414.88|419|414.9|418.98|414.88|7
1637647330000|2021-11-23 06:02:10|418.96|414.86|418.94|414.84|418.97|414.87|418.91|414.81|14
1637647340000|2021-11-23 06:02:20|418.93|414.83|418.94|414.84|418.95|414.85|418.92|414.82|8
1637647350000|2021-11-23 06:02:30|418.93|414.83|418.84|414.74|418.93|414.83|418.84|414.74|18
1637647360000|2021-11-23 06:02:40|418.81|414.71|418.75|414.65|418.82|414.72|418.75|414.65|9
1637647370000|2021-11-23 06:02:50|418.84|414.74|418.62|414.52|418.85|414.75|418.61|414.51|18
1637647380000|2021-11-23 06:03:00|418.61|414.51|418.61|414.51|418.62|414.52|418.6|414.5|7
1637647390000|2021-11-23 06:03:10|418.62|414.52|418.6|414.5|418.62|414.52|418.59|414.49|5
1637647400000|2021-11-23 06:03:20|418.61|414.51|418.61|414.51|418.61|414.51|418.61|414.51|1
1637647410000|2021-11-23 06:03:30|418.6|414.5|418.44|414.34|418.61|414.51|418.44|414.34|15
1637647420000|2021-11-23 06:03:40|418.43|414.33|418.44|414.34|418.45|414.35|418.39|414.29|8
1637647430000|2021-11-23 06:03:50|418.41|414.31|418.55|414.45|418.55|414.45|418.4|414.3|13
1637647440000|2021-11-23 06:04:00|418.53|414.43|418.6|414.5|418.6|414.5|418.53|414.43|5
1637647450000|2021-11-23 06:04:10|418.62|414.52|418.58|414.48|418.62|414.52|418.58|414.48|4
1637647460000|2021-11-23 06:04:20|418.57|414.47|418.6|414.5|418.63|414.53|418.57|414.47|6
1637647470000|2021-11-23 06:04:30|418.59|414.49|418.5|414.4|418.59|414.49|418.5|414.4|7
1637647480000|2021-11-23 06:04:40|418.52|414.42|418.3|414.2|418.54|414.44|418.29|414.19|22
1637647490000|2021-11-23 06:04:50|418.29|414.19|418.37|414.27|418.44|414.34|418.28|414.18|25
1637647500000|2021-11-23 06:05:00|418.38|414.28|418.38|414.28|418.38|414.28|418.36|414.26|6
1637647510000|2021-11-23 06:05:10|418.39|414.29|418.36|414.26|418.41|414.31|418.36|414.26|7
1637647520000|2021-11-23 06:05:20|418.37|414.27|418.39|414.29|418.4|414.3|418.33|414.23|13
1637647530000|2021-11-23 06:05:30|418.36|414.26|418.38|414.28|418.39|414.29|418.36|414.26|4
1637647540000|2021-11-23 06:05:40|418.39|414.29|418.36|414.26|418.39|414.29|418.36|414.26|4
1637647550000|2021-11-23 06:05:50|418.38|414.28|418.54|414.44|418.56|414.46|418.38|414.28|24
1637647560000|2021-11-23 06:06:00|418.53|414.43|418.55|414.45|418.55|414.45|418.53|414.43|3
1637647570000|2021-11-23 06:06:10|418.56|414.46|418.77|414.67|418.81|414.71|418.56|414.46|18
1637647580000|2021-11-23 06:06:20|418.76|414.66|418.78|414.68|418.78|414.68|418.76|414.66|5
1637647590000|2021-11-23 06:06:30|418.8|414.7|418.72|414.62|418.81|414.71|418.72|414.62|8
1637647600000|2021-11-23 06:06:40|418.71|414.61|418.73|414.63|418.74|414.64|418.71|414.61|5
1637647610000|2021-11-23 06:06:50|418.74|414.64|418.7|414.6|418.76|414.66|418.69|414.59|15
1637647620000|2021-11-23 06:07:00|418.71|414.61|418.72|414.62|418.72|414.62|418.67|414.57|13
1637647630000|2021-11-23 06:07:10|418.71|414.61|418.7|414.6|418.72|414.62|418.7|414.6|13
1637647640000|2021-11-23 06:07:20|418.69|414.59|418.77|414.67|418.79|414.69|418.69|414.59|10
1637647650000|2021-11-23 06:07:30|418.76|414.66|418.86|414.76|418.86|414.76|418.76|414.66|5
1637647660000|2021-11-23 06:07:40|418.87|414.77|418.9|414.8|418.9|414.8|418.86|414.76|7
1637647680000|2021-11-23 06:08:00|418.91|414.81|418.89|414.79|418.91|414.81|418.88|414.78|5
1637647690000|2021-11-23 06:08:10|418.9|414.8|418.91|414.81|418.92|414.82|418.9|414.8|4
1637647700000|2021-11-23 06:08:20|418.9|414.8|418.89|414.79|418.91|414.81|418.89|414.79|10
1637647710000|2021-11-23 06:08:30|418.92|414.82|418.88|414.78|418.92|414.82|418.86|414.76|4
1637647720000|2021-11-23 06:08:40|418.87|414.77|418.81|414.71|418.87|414.77|418.8|414.7|7
1637647730000|2021-11-23 06:08:50|418.85|414.75|419.09|414.99|419.09|414.99|418.82|414.72|12
1637647740000|2021-11-23 06:09:00|419.1|415|419.07|414.97|419.1|415|419.06|414.96|18
1637647750000|2021-11-23 06:09:10|419.05|414.95|419.08|414.98|419.08|414.98|419.05|414.95|5
1637647760000|2021-11-23 06:09:20|419.06|414.96|418.95|414.85|419.06|414.96|418.93|414.83|13
1637647770000|2021-11-23 06:09:30|418.96|414.86|419.04|414.94|419.05|414.95|418.96|414.86|9
1637647780000|2021-11-23 06:09:40|419.08|414.98|419.18|415.08|419.18|415.08|419.03|414.93|13
1637647790000|2021-11-23 06:09:50|419.19|415.09|419.19|415.09|419.2|415.1|419.13|415.03|15
1637647800000|2021-11-23 06:10:00|419.2|415.1|419.5|415.4|419.5|415.4|419.17|415.07|7
1637647810000|2021-11-23 06:10:10|419.52|415.42|419.33|415.23|419.55|415.45|419.31|415.21|17
1637647820000|2021-11-23 06:10:20|419.32|415.22|419.29|415.19|419.33|415.23|419.29|415.19|4
1637647830000|2021-11-23 06:10:30|419.25|415.15|419.24|415.14|419.27|415.17|419.22|415.12|9
1637647840000|2021-11-23 06:10:40|419.25|415.15|419.2|415.1|419.26|415.16|419.18|415.08|14
1637647850000|2021-11-23 06:10:50|419.19|415.09|419.18|415.08|419.2|415.1|419.18|415.08|6
1637647860000|2021-11-23 06:11:00|419.2|415.1|419.25|415.15|419.25|415.15|419.19|415.09|4
1637647870000|2021-11-23 06:11:10|419.26|415.16|419.19|415.09|419.26|415.16|419.18|415.08|13
1637647880000|2021-11-23 06:11:20|419.17|415.07|419.15|415.05|419.18|415.08|419.13|415.03|12
1637647890000|2021-11-23 06:11:30|419.14|415.04|419.14|415.04|419.15|415.05|419.14|415.04|3
1637647900000|2021-11-23 06:11:40|419.15|415.05|419.2|415.1|419.24|415.14|419.14|415.04|14
1637647910000|2021-11-23 06:11:50|419.21|415.11|419.43|415.33|419.45|415.35|419.19|415.09|23
1637647920000|2021-11-23 06:12:00|419.41|415.31|419.42|415.32|419.47|415.37|419.41|415.31|6
1637647930000|2021-11-23 06:12:10|419.43|415.33|419.42|415.32|419.43|415.33|419.42|415.32|2
1637647940000|2021-11-23 06:12:20|419.43|415.33|419.44|415.34|419.44|415.34|419.42|415.32|4
1637647960000|2021-11-23 06:12:40|419.43|415.33|419.17|415.07|419.43|415.33|419.17|415.07|17
1637647970000|2021-11-23 06:12:50|419.15|415.05|418.98|414.88|419.16|415.06|418.97|414.87|18
1637647980000|2021-11-23 06:13:00|418.99|414.89|418.86|414.76|419.05|414.95|418.86|414.76|17
1637647990000|2021-11-23 06:13:10|418.84|414.74|418.83|414.73|418.93|414.83|418.81|414.71|23
1637648000000|2021-11-23 06:13:20|418.84|414.74|418.77|414.67|418.84|414.74|418.75|414.65|13
1637648010000|2021-11-23 06:13:30|418.78|414.68|418.8|414.7|418.8|414.7|418.76|414.66|8
1637648020000|2021-11-23 06:13:40|418.78|414.68|418.81|414.71|418.81|414.71|418.78|414.68|4
1637648030000|2021-11-23 06:13:50|418.79|414.69|418.76|414.66|418.8|414.7|418.7|414.6|18
1637648040000|2021-11-23 06:14:00|418.77|414.67|418.76|414.66|418.77|414.67|418.76|414.66|2
1637648050000|2021-11-23 06:14:10|418.77|414.67|418.6|414.5|418.77|414.67|418.59|414.49|12
1637648060000|2021-11-23 06:14:20|418.59|414.49|418.42|414.32|418.59|414.49|418.41|414.31|15
1637648070000|2021-11-23 06:14:30|418.41|414.31|418.43|414.33|418.43|414.33|418.41|414.31|2
1637648080000|2021-11-23 06:14:40|418.44|414.34|418.43|414.33|418.48|414.38|418.43|414.33|9
1637648090000|2021-11-23 06:14:50|418.44|414.34|418.42|414.32|418.46|414.36|418.41|414.31|8
1637648100000|2021-11-23 06:15:00|418.43|414.33|418.45|414.35|418.45|414.35|418.43|414.33|8
1637648110000|2021-11-23 06:15:10|418.46|414.36|418.43|414.33|418.46|414.36|418.42|414.32|10
1637648120000|2021-11-23 06:15:20|418.44|414.34|418.42|414.32|418.44|414.34|418.41|414.31|9
1637648130000|2021-11-23 06:15:30|418.41|414.31|418.35|414.25|418.42|414.32|418.33|414.23|11
1637648140000|2021-11-23 06:15:40|418.34|414.24|418.3|414.2|418.34|414.24|418.26|414.16|6
1637648150000|2021-11-23 06:15:50|418.31|414.21|418.2|414.1|418.32|414.22|418.19|414.09|13
1637648160000|2021-11-23 06:16:00|418.18|414.08|418.21|414.11|418.21|414.11|418.18|414.08|11
1637648170000|2021-11-23 06:16:10|418.19|414.09|418.32|414.22|418.32|414.22|418.02|413.92|20
1637648180000|2021-11-23 06:16:20|418.31|414.21|418.3|414.2|418.35|414.25|418.3|414.2|7
1637648190000|2021-11-23 06:16:30|418.31|414.21|418.26|414.16|418.31|414.21|418.22|414.12|12
1637648200000|2021-11-23 06:16:40|418.25|414.15|418.27|414.17|418.29|414.19|418.25|414.15|10
1637648220000|2021-11-23 06:17:00|418.25|414.15|418.5|414.4|418.51|414.41|418.25|414.15|16
1637648230000|2021-11-23 06:17:10|418.51|414.41|418.6|414.5|418.6|414.5|418.51|414.41|15
1637648240000|2021-11-23 06:17:20|418.61|414.51|418.68|414.58|418.68|414.58|418.6|414.5|6
1637648250000|2021-11-23 06:17:30|418.69|414.59|418.86|414.76|418.88|414.78|418.68|414.58|14
1637648260000|2021-11-23 06:17:40|418.88|414.78|418.89|414.79|418.9|414.8|418.87|414.77|4
1637648270000|2021-11-23 06:17:50|418.88|414.78|418.88|414.78|418.89|414.79|418.82|414.72|8
1637648280000|2021-11-23 06:18:00|418.87|414.77|418.87|414.77|418.88|414.78|418.86|414.76|5
1637648290000|2021-11-23 06:18:10|418.88|414.78|418.91|414.81|418.91|414.81|418.88|414.78|4
1637648300000|2021-11-23 06:18:20|418.94|414.84|418.93|414.83|418.97|414.87|418.93|414.83|6
1637648310000|2021-11-23 06:18:30|418.94|414.84|418.93|414.83|418.94|414.84|418.93|414.83|2
1637648320000|2021-11-23 06:18:40|418.94|414.84|419.12|415.02|419.14|415.04|418.94|414.84|15
1637648330000|2021-11-23 06:18:50|419.14|415.04|419.24|415.14|419.24|415.14|419.14|415.04|9
1637648340000|2021-11-23 06:19:00|419.23|415.13|419.12|415.02|419.25|415.15|419.12|415.02|9
1637648350000|2021-11-23 06:19:10|419.11|415.01|419.05|414.95|419.11|415.01|419|414.9|10
1637648360000|2021-11-23 06:19:20|419.04|414.94|419.02|414.92|419.05|414.95|419.01|414.91|7
1637648370000|2021-11-23 06:19:30|419.01|414.91|418.97|414.87|419.01|414.91|418.94|414.84|8
1637648380000|2021-11-23 06:19:40|418.98|414.88|419.08|414.98|419.08|414.98|418.97|414.87|5
1637648390000|2021-11-23 06:19:50|419.1|415|419.09|414.99|419.1|415|419.07|414.97|6
1637648400000|2021-11-23 06:20:00|419.08|414.98|419.07|414.97|419.08|414.98|419.05|414.95|5
1637648410000|2021-11-23 06:20:10|419.08|414.98|419.21|415.11|419.21|415.11|419.08|414.98|8
1637648420000|2021-11-23 06:20:20|419.24|415.14|419.18|415.08|419.24|415.14|419.18|415.08|5
1637648430000|2021-11-23 06:20:30|419.22|415.12|419.22|415.12|419.23|415.13|419.22|415.12|3
1637648440000|2021-11-23 06:20:40|419.23|415.13|419.26|415.16|419.26|415.16|419.21|415.11|5
1637648450000|2021-11-23 06:20:50|419.25|415.15|418.98|414.88|419.26|415.16|418.98|414.88|19
1637648460000|2021-11-23 06:21:00|418.97|414.87|418.93|414.83|418.99|414.89|418.93|414.83|10
1637648470000|2021-11-23 06:21:10|418.94|414.84|418.87|414.77|418.94|414.84|418.87|414.77|7
1637648480000|2021-11-23 06:21:20|418.86|414.76|418.86|414.76|418.86|414.76|418.86|414.76|1
1637648490000|2021-11-23 06:21:30|418.84|414.74|418.84|414.74|418.85|414.75|418.82|414.72|8
1637648500000|2021-11-23 06:21:40|418.82|414.72|418.84|414.74|418.84|414.74|418.82|414.72|2
1637648510000|2021-11-23 06:21:50|418.81|414.71|418.76|414.66|418.81|414.71|418.75|414.65|5
1637648520000|2021-11-23 06:22:00|418.74|414.64|418.53|414.43|418.77|414.67|418.52|414.42|19
1637648530000|2021-11-23 06:22:10|418.52|414.42|418.46|414.36|418.53|414.43|418.46|414.36|9
1637648540000|2021-11-23 06:22:20|418.45|414.35|418.34|414.24|418.46|414.36|418.31|414.21|14
1637648550000|2021-11-23 06:22:30|418.35|414.25|418.3|414.2|418.35|414.25|418.3|414.2|11
1637648560000|2021-11-23 06:22:40|418.29|414.19|418.28|414.18|418.34|414.24|418.27|414.17|8
1637648570000|2021-11-23 06:22:50|418.29|414.19|418.38|414.28|418.38|414.28|418.28|414.18|13
1637648580000|2021-11-23 06:23:00|418.37|414.27|418.38|414.28|418.39|414.29|418.37|414.27|7
1637648590000|2021-11-23 06:23:10|418.39|414.29|417.98|413.88|418.39|414.29|417.97|413.87|20
1637648600000|2021-11-23 06:23:20|417.97|413.87|417.9|413.8|418.03|413.93|417.87|413.77|24
1637648610000|2021-11-23 06:23:30|417.91|413.81|417.73|413.63|417.91|413.81|417.65|413.55|20
1637648620000|2021-11-23 06:23:40|417.72|413.62|417.65|413.55|417.75|413.65|417.65|413.55|13
1637648630000|2021-11-23 06:23:50|417.64|413.54|417.55|413.45|417.65|413.55|417.53|413.43|22
1637648640000|2021-11-23 06:24:00|417.53|413.43|417.42|413.32|417.54|413.44|417.42|413.32|15
1637648650000|2021-11-23 06:24:10|417.43|413.33|417.61|413.51|417.67|413.57|417.42|413.32|11
1637648660000|2021-11-23 06:24:20|417.62|413.52|417.64|413.54|417.65|413.55|417.55|413.45|18
1637648670000|2021-11-23 06:24:30|417.61|413.51|417.61|413.51|417.64|413.54|417.56|413.46|13
1637648680000|2021-11-23 06:24:40|417.62|413.52|417.61|413.51|417.65|413.55|417.61|413.51|11
1637648690000|2021-11-23 06:24:50|417.6|413.5|417.54|413.44|417.6|413.5|417.54|413.44|17
1637648700000|2021-11-23 06:25:00|417.53|413.43|417.68|413.58|417.68|413.58|417.52|413.42|14
1637648710000|2021-11-23 06:25:10|417.65|413.55|417.48|413.38|417.66|413.56|417.45|413.35|19
1637648720000|2021-11-23 06:25:20|417.49|413.39|417.52|413.42|417.53|413.43|417.47|413.37|16
1637648730000|2021-11-23 06:25:30|417.46|413.36|417.42|413.32|417.5|413.4|417.42|413.32|9
1637648740000|2021-11-23 06:25:40|417.44|413.34|417.41|413.31|417.47|413.37|417.41|413.31|16
1637648750000|2021-11-23 06:25:50|417.39|413.29|417.33|413.23|417.4|413.3|417.33|413.23|10
1637648760000|2021-11-23 06:26:00|417.31|413.21|417.39|413.29|417.39|413.29|417.31|413.21|15
1637648770000|2021-11-23 06:26:10|417.38|413.28|417.4|413.3|417.4|413.3|417.38|413.28|15
1637648780000|2021-11-23 06:26:20|417.39|413.29|417.37|413.27|417.39|413.29|417.37|413.27|7
1637648790000|2021-11-23 06:26:30|417.38|413.28|417.51|413.41|417.55|413.45|417.38|413.28|10
1637648800000|2021-11-23 06:26:40|417.52|413.42|417.5|413.4|417.52|413.42|417.49|413.39|5
1637648810000|2021-11-23 06:26:50|417.53|413.43|417.55|413.45|417.61|413.51|417.52|413.42|9
1637648820000|2021-11-23 06:27:00|417.54|413.44|417.46|413.36|417.54|413.44|417.44|413.34|5
1637648830000|2021-11-23 06:27:10|417.45|413.35|417.62|413.52|417.63|413.53|417.45|413.35|10
1637648840000|2021-11-23 06:27:20|417.61|413.51|417.58|413.48|417.69|413.59|417.58|413.48|13
1637648850000|2021-11-23 06:27:30|417.57|413.47|417.54|413.44|417.6|413.5|417.52|413.42|10
1637648860000|2021-11-23 06:27:40|417.53|413.43|417.43|413.33|417.57|413.47|417.43|413.33|17
1637648870000|2021-11-23 06:27:50|417.44|413.34|417.34|413.24|417.48|413.38|417.34|413.24|19
1637648880000|2021-11-23 06:28:00|417.35|413.25|417.38|413.28|417.4|413.3|417.34|413.24|6
1637648890000|2021-11-23 06:28:10|417.36|413.26|417.46|413.36|417.46|413.36|417.36|413.26|11
1637648900000|2021-11-23 06:28:20|417.45|413.35|417.38|413.28|417.46|413.36|417.38|413.28|8
1637648910000|2021-11-23 06:28:30|417.36|413.26|417.36|413.26|417.36|413.26|417.36|413.26|1
1637648920000|2021-11-23 06:28:40|417.37|413.27|417.19|413.09|417.37|413.27|417.19|413.09|11
1637648930000|2021-11-23 06:28:50|417.15|413.05|417.21|413.11|417.22|413.12|417.12|413.02|18
1637648940000|2021-11-23 06:29:00|417.19|413.09|417.14|413.04|417.22|413.12|417.14|413.04|12
1637648950000|2021-11-23 06:29:10|417.13|413.03|417.11|413.01|417.14|413.04|417.11|413.01|16
1637648960000|2021-11-23 06:29:20|417.12|413.02|417.1|413|417.12|413.02|417.09|412.99|5
1637648970000|2021-11-23 06:29:30|417.09|412.99|417.02|412.92|417.09|412.99|417.01|412.91|12
1637648980000|2021-11-23 06:29:40|417|412.9|416.93|412.83|417.02|412.92|416.91|412.81|14
1637648990000|2021-11-23 06:29:50|416.92|412.82|417|412.9|417|412.9|416.91|412.81|9
1637649000000|2021-11-23 06:30:00|416.99|412.89|416.98|412.88|417|412.9|416.92|412.82|19
1637649010000|2021-11-23 06:30:10|416.94|412.84|417.07|412.97|417.12|413.02|416.94|412.84|26
1637649020000|2021-11-23 06:30:20|417.06|412.96|417.05|412.95|417.07|412.97|417.05|412.95|4
1637649030000|2021-11-23 06:30:30|417.04|412.94|417.04|412.94|417.04|412.94|417.04|412.94|1
1637649040000|2021-11-23 06:30:40|417.01|412.91|417.03|412.93|417.03|412.93|417|412.9|7
1637649050000|2021-11-23 06:30:50|417.02|412.92|417|412.9|417.02|412.92|417|412.9|2
1637649060000|2021-11-23 06:31:00|417.01|412.91|416.96|412.86|417.04|412.94|416.95|412.85|11
1637649070000|2021-11-23 06:31:10|416.94|412.84|417.03|412.93|417.03|412.93|416.91|412.81|13
1637649080000|2021-11-23 06:31:20|417.02|412.92|417.01|412.91|417.02|412.92|417|412.9|6
1637649090000|2021-11-23 06:31:30|417.02|412.92|417.08|412.98|417.08|412.98|417.01|412.91|10
1637649100000|2021-11-23 06:31:40|417.07|412.97|417.04|412.94|417.08|412.98|417.02|412.92|8
1637649110000|2021-11-23 06:31:50|417.03|412.93|417.02|412.92|417.03|412.93|417.02|412.92|8
1637649120000|2021-11-23 06:32:00|417.03|412.93|416.99|412.89|417.06|412.96|416.93|412.83|12
1637649130000|2021-11-23 06:32:10|417|412.9|417|412.9|417.07|412.97|416.87|412.77|31
1637649140000|2021-11-23 06:32:20|417.01|412.91|417.01|412.91|417.04|412.94|416.99|412.89|14
1637649150000|2021-11-23 06:32:30|417|412.9|417.01|412.91|417.01|412.91|417|412.9|2
1637649160000|2021-11-23 06:32:40|417.03|412.93|417.1|413|417.11|413.01|417.02|412.92|7
1637649170000|2021-11-23 06:32:50|417.11|413.01|417.14|413.04|417.15|413.05|417.1|413|7
1637649180000|2021-11-23 06:33:00|417.15|413.05|417.37|413.27|417.37|413.27|417.15|413.05|12
1637649190000|2021-11-23 06:33:10|417.36|413.26|417.42|413.32|417.42|413.32|417.36|413.26|8
1637649200000|2021-11-23 06:33:20|417.41|413.31|417.41|413.31|417.41|413.31|417.41|413.31|1
1637649210000|2021-11-23 06:33:30|417.39|413.29|417.38|413.28|417.39|413.29|417.38|413.28|2
1637649220000|2021-11-23 06:33:40|417.36|413.26|417.22|413.12|417.36|413.26|417.19|413.09|13
1637649230000|2021-11-23 06:33:50|417.23|413.13|417.28|413.18|417.28|413.18|417.23|413.13|4
1637649240000|2021-11-23 06:34:00|417.29|413.19|417.29|413.19|417.3|413.2|417.29|413.19|3
1637649250000|2021-11-23 06:34:10|417.3|413.2|417.3|413.2|417.31|413.21|417.3|413.2|5
1637649260000|2021-11-23 06:34:20|417.29|413.19|417.3|413.2|417.3|413.2|417.29|413.19|2
1637649270000|2021-11-23 06:34:30|417.29|413.19|417.25|413.15|417.29|413.19|417.25|413.15|4
1637649280000|2021-11-23 06:34:40|417.26|413.16|417.25|413.15|417.26|413.16|417.25|413.15|2
1637649290000|2021-11-23 06:34:50|417.24|413.14|417.26|413.16|417.27|413.17|417.22|413.12|8
1637649300000|2021-11-23 06:35:00|417.27|413.17|417.35|413.25|417.35|413.25|417.27|413.17|7
1637649310000|2021-11-23 06:35:10|417.37|413.27|417.25|413.15|417.38|413.28|417.25|413.15|16
1637649320000|2021-11-23 06:35:20|417.24|413.14|417.08|412.98|417.3|413.2|417.04|412.94|22
1637649330000|2021-11-23 06:35:30|417.09|412.99|417|412.9|417.09|412.99|417|412.9|12
1637649340000|2021-11-23 06:35:40|416.94|412.84|416.84|412.74|416.96|412.86|416.82|412.72|10
1637649350000|2021-11-23 06:35:50|416.85|412.75|416.43|412.33|416.85|412.75|416.41|412.31|15
1637649360000|2021-11-23 06:36:00|416.48|412.38|416.46|412.36|416.54|412.44|416.4|412.3|14
1637649370000|2021-11-23 06:36:10|416.54|412.44|416.54|412.44|416.54|412.44|416.42|412.32|10
1637649380000|2021-11-23 06:36:20|416.35|412.25|416.26|412.16|416.4|412.3|416.25|412.15|10
1637649390000|2021-11-23 06:36:30|416.3|412.2|416.35|412.25|416.4|412.3|416.26|412.16|12
1637649400000|2021-11-23 06:36:40|416.31|412.21|416.12|412.02|416.4|412.3|416.12|412.02|13
1637649410000|2021-11-23 06:36:50|416.11|412.01|415.99|411.89|416.12|412.02|415.98|411.88|14
1637649420000|2021-11-23 06:37:00|415.98|411.88|416.08|411.98|416.08|411.98|415.91|411.81|17
1637649430000|2021-11-23 06:37:10|416.1|412|416.22|412.12|416.28|412.18|416.02|411.92|18
1637649440000|2021-11-23 06:37:20|416.23|412.13|416.1|412|416.23|412.13|416.05|411.95|9
1637649450000|2021-11-23 06:37:30|416.08|411.98|416.11|412.01|416.11|412.01|416.06|411.96|8
1637649460000|2021-11-23 06:37:40|416.12|412.02|416.24|412.14|416.24|412.14|416.12|412.02|9
1637649470000|2021-11-23 06:37:50|416.23|412.13|416.2|412.1|416.26|412.16|416.2|412.1|8
1637649480000|2021-11-23 06:38:00|416.24|412.14|416.45|412.35|416.45|412.35|416.22|412.12|17
1637649490000|2021-11-23 06:38:10|416.44|412.34|416.46|412.36|416.48|412.38|416.44|412.34|8
1637649500000|2021-11-23 06:38:20|416.47|412.37|416.46|412.36|416.52|412.42|416.46|412.36|12
1637649510000|2021-11-23 06:38:30|416.47|412.37|416.36|412.26|416.5|412.4|416.36|412.26|12
1637649520000|2021-11-23 06:38:40|416.35|412.25|416.38|412.28|416.38|412.28|416.29|412.19|15
1637649530000|2021-11-23 06:38:50|416.37|412.27|416.45|412.35|416.48|412.38|416.37|412.27|11
1637649540000|2021-11-23 06:39:00|416.47|412.37|416.53|412.43|416.53|412.43|416.45|412.35|15
1637649550000|2021-11-23 06:39:10|416.54|412.44|416.92|412.82|416.94|412.84|416.51|412.41|16
1637649560000|2021-11-23 06:39:20|416.84|412.74|416.83|412.73|416.84|412.74|416.78|412.68|10
1637649570000|2021-11-23 06:39:30|416.79|412.69|416.78|412.68|416.83|412.73|416.78|412.68|5
1637649580000|2021-11-23 06:39:40|416.83|412.73|416.86|412.76|416.86|412.76|416.82|412.72|10
1637649590000|2021-11-23 06:39:50|416.89|412.79|416.83|412.73|416.98|412.88|416.8|412.7|21
1637649600000|2021-11-23 06:40:00|416.82|412.72|416.64|412.54|416.85|412.75|416.62|412.52|19
1637649610000|2021-11-23 06:40:10|416.65|412.55|416.66|412.56|416.67|412.57|416.54|412.44|12
1637649620000|2021-11-23 06:40:20|416.67|412.57|417.07|412.97|417.07|412.97|416.67|412.57|18
1637649630000|2021-11-23 06:40:30|417.08|412.98|417.12|413.02|417.12|413.02|417.02|412.92|6
1637649640000|2021-11-23 06:40:40|417.11|413.01|417.08|412.98|417.19|413.09|417.07|412.97|15
1637649650000|2021-11-23 06:40:50|417.05|412.95|416.92|412.82|417.06|412.96|416.92|412.82|15
1637649660000|2021-11-23 06:41:00|416.94|412.84|416.87|412.77|416.99|412.89|416.85|412.75|17
1637649670000|2021-11-23 06:41:10|416.86|412.76|416.91|412.81|416.91|412.81|416.84|412.74|9
1637649680000|2021-11-23 06:41:20|416.9|412.8|417|412.9|417.01|412.91|416.89|412.79|12
1637649690000|2021-11-23 06:41:30|416.99|412.89|417|412.9|417|412.9|416.99|412.89|4
1637649700000|2021-11-23 06:41:40|416.99|412.89|416.86|412.76|417|412.9|416.86|412.76|11
1637649710000|2021-11-23 06:41:50|416.85|412.75|416.92|412.82|416.92|412.82|416.85|412.75|18
1637649720000|2021-11-23 06:42:00|416.91|412.81|416.9|412.8|416.91|412.81|416.89|412.79|3
1637649730000|2021-11-23 06:42:10|416.91|412.81|416.9|412.8|416.91|412.81|416.9|412.8|2
1637649740000|2021-11-23 06:42:20|416.89|412.79|416.85|412.75|416.9|412.8|416.84|412.74|7
1637649750000|2021-11-23 06:42:30|416.84|412.74|416.84|412.74|416.85|412.75|416.84|412.74|3
1637649760000|2021-11-23 06:42:40|416.83|412.73|416.99|412.89|416.99|412.89|416.83|412.73|11
1637649770000|2021-11-23 06:42:50|417|412.9|417.03|412.93|417.06|412.96|417|412.9|11
1637649780000|2021-11-23 06:43:00|417.01|412.91|416.86|412.76|417.01|412.91|416.83|412.73|15
1637649790000|2021-11-23 06:43:10|416.87|412.77|416.73|412.63|416.89|412.79|416.73|412.63|14
1637649800000|2021-11-23 06:43:20|416.77|412.67|416.89|412.79|416.9|412.8|416.77|412.67|18
1637649810000|2021-11-23 06:43:30|416.86|412.76|416.8|412.7|416.87|412.77|416.72|412.62|22
1637649820000|2021-11-23 06:43:40|416.79|412.69|416.79|412.69|416.83|412.73|416.71|412.61|15
1637649830000|2021-11-23 06:43:50|416.8|412.7|416.88|412.78|416.9|412.8|416.78|412.68|14
1637649840000|2021-11-23 06:44:00|416.89|412.79|416.91|412.81|416.92|412.82|416.89|412.79|5
1637649850000|2021-11-23 06:44:10|416.92|412.82|416.95|412.85|416.95|412.85|416.92|412.82|2
1637649870000|2021-11-23 06:44:30|416.96|412.86|417.21|413.11|417.3|413.2|416.96|412.86|17
1637649880000|2021-11-23 06:44:40|417.17|413.07|417.06|412.96|417.17|413.07|417.06|412.96|14
1637649890000|2021-11-23 06:44:50|417.07|412.97|417.11|413.01|417.11|413.01|417.06|412.96|8
1637649900000|2021-11-23 06:45:00|417.09|412.99|416.89|412.79|417.12|413.02|416.89|412.79|17
1637649910000|2021-11-23 06:45:10|416.87|412.77|416.93|412.83|416.94|412.84|416.82|412.72|11
1637649920000|2021-11-23 06:45:20|416.95|412.85|417.04|412.94|417.05|412.95|416.94|412.84|10
1637649930000|2021-11-23 06:45:30|417.1|413|417.3|413.2|417.33|413.23|417.1|413|19
1637649940000|2021-11-23 06:45:40|417.31|413.21|417.47|413.37|417.47|413.37|417.31|413.21|16
1637649950000|2021-11-23 06:45:50|417.46|413.36|417.47|413.37|417.48|413.38|417.46|413.36|8
1637649960000|2021-11-23 06:46:00|417.59|413.49|417.64|413.54|417.68|413.58|417.56|413.46|11
1637649970000|2021-11-23 06:46:10|417.63|413.53|417.49|413.39|417.65|413.55|417.47|413.37|18
1637649980000|2021-11-23 06:46:20|417.53|413.43|417.46|413.36|417.53|413.43|417.46|413.36|6
1637649990000|2021-11-23 06:46:30|417.47|413.37|417.64|413.54|417.64|413.54|417.47|413.37|14
1637650000000|2021-11-23 06:46:40|417.76|413.66|417.72|413.62|417.76|413.66|417.6|413.5|12
1637650010000|2021-11-23 06:46:50|417.8|413.7|417.75|413.65|417.8|413.7|417.7|413.6|5
1637650020000|2021-11-23 06:47:00|417.7|413.6|417.65|413.55|417.73|413.63|417.61|413.51|14
1637650030000|2021-11-23 06:47:10|417.66|413.56|417.8|413.7|417.81|413.71|417.66|413.56|8
1637650040000|2021-11-23 06:47:20|417.81|413.71|417.93|413.83|417.93|413.83|417.77|413.67|11
1637650050000|2021-11-23 06:47:30|417.92|413.82|417.91|413.81|417.92|413.82|417.9|413.8|3
1637650060000|2021-11-23 06:47:40|417.9|413.8|417.77|413.67|417.9|413.8|417.77|413.67|4
1637650070000|2021-11-23 06:47:50|417.74|413.64|417.72|413.62|417.76|413.66|417.69|413.59|12
1637650080000|2021-11-23 06:48:00|417.73|413.63|417.73|413.63|417.77|413.67|417.72|413.62|11
1637650090000|2021-11-23 06:48:10|417.68|413.58|417.43|413.33|417.68|413.58|417.43|413.33|19
1637650100000|2021-11-23 06:48:20|417.44|413.34|417.43|413.33|417.5|413.4|417.41|413.31|11
1637650110000|2021-11-23 06:48:30|417.46|413.36|417.46|413.36|417.46|413.36|417.46|413.36|1
1637650120000|2021-11-23 06:48:40|417.45|413.35|417.46|413.36|417.46|413.36|417.45|413.35|2
1637650130000|2021-11-23 06:48:50|417.45|413.35|417.46|413.36|417.46|413.36|417.45|413.35|2
1637650140000|2021-11-23 06:49:00|417.44|413.34|417.47|413.37|417.48|413.38|417.44|413.34|3
1637650150000|2021-11-23 06:49:10|417.48|413.38|417.48|413.38|417.48|413.38|417.48|413.38|1
1637650160000|2021-11-23 06:49:20|417.42|413.32|417.29|413.19|417.42|413.32|417.29|413.19|9
1637650170000|2021-11-23 06:49:30|417.3|413.2|417.28|413.18|417.32|413.22|417.27|413.17|5
1637650180000|2021-11-23 06:49:40|417.29|413.19|417.54|413.44|417.54|413.44|417.29|413.19|15
1637650190000|2021-11-23 06:49:50|417.55|413.45|417.53|413.43|417.6|413.5|417.49|413.39|14
1637650200000|2021-11-23 06:50:00|417.49|413.39|417.36|413.26|417.62|413.52|417.35|413.25|17
1637650210000|2021-11-23 06:50:10|417.38|413.28|417.35|413.25|417.38|413.28|417.34|413.24|7
1637650220000|2021-11-23 06:50:20|417.36|413.26|417.44|413.34|417.47|413.37|417.36|413.26|8
1637650230000|2021-11-23 06:50:30|417.43|413.33|417.41|413.31|417.43|413.33|417.37|413.27|5
1637650240000|2021-11-23 06:50:40|417.43|413.33|417.45|413.35|417.45|413.35|417.42|413.32|6
1637650250000|2021-11-23 06:50:50|417.44|413.34|417.45|413.35|417.45|413.35|417.44|413.34|4
1637650260000|2021-11-23 06:51:00|417.43|413.33|417.44|413.34|417.45|413.35|417.4|413.3|14
1637650270000|2021-11-23 06:51:10|417.45|413.35|417.61|413.51|417.67|413.57|417.43|413.33|16
1637650280000|2021-11-23 06:51:20|417.6|413.5|417.7|413.6|417.71|413.61|417.59|413.49|13
1637650290000|2021-11-23 06:51:30|417.69|413.59|417.61|413.51|417.69|413.59|417.61|413.51|6
1637650300000|2021-11-23 06:51:40|417.59|413.49|417.54|413.44|417.59|413.49|417.54|413.44|12
1637650310000|2021-11-23 06:51:50|417.55|413.45|417.54|413.44|417.56|413.46|417.54|413.44|4
1637650320000|2021-11-23 06:52:00|417.55|413.45|417.22|413.12|417.55|413.45|417.21|413.11|21
1637650330000|2021-11-23 06:52:10|417.19|413.09|417.1|413|417.21|413.11|417.1|413|15
1637650340000|2021-11-23 06:52:20|417.14|413.04|417.16|413.06|417.17|413.07|417.13|413.03|7
1637650350000|2021-11-23 06:52:30|417.14|413.04|417.1|413|417.14|413.04|417.1|413|2
1637650360000|2021-11-23 06:52:40|417.12|413.02|417.11|413.01|417.15|413.05|417.08|412.98|20
1637650370000|2021-11-23 06:52:50|417.24|413.14|417.32|413.22|417.32|413.22|417.2|413.1|18
1637650380000|2021-11-23 06:53:00|417.37|413.27|417.37|413.27|417.38|413.28|417.36|413.26|9
1637650390000|2021-11-23 06:53:10|417.4|413.3|417.46|413.36|417.49|413.39|417.37|413.27|11
1637650400000|2021-11-23 06:53:20|417.47|413.37|417.5|413.4|417.5|413.4|417.47|413.37|5
1637650410000|2021-11-23 06:53:30|417.49|413.39|417.58|413.48|417.59|413.49|417.49|413.39|10
1637650430000|2021-11-23 06:53:50|417.53|413.43|417.49|413.39|417.53|413.43|417.49|413.39|6
1637650440000|2021-11-23 06:54:00|417.44|413.34|417.49|413.39|417.5|413.4|417.44|413.34|12
1637650450000|2021-11-23 06:54:10|417.53|413.43|417.55|413.45|417.56|413.46|417.53|413.43|6
1637650460000|2021-11-23 06:54:20|417.56|413.46|417.51|413.41|417.56|413.46|417.51|413.41|3
1637650480000|2021-11-23 06:54:40|417.5|413.4|417.51|413.41|417.51|413.41|417.5|413.4|2
1637650490000|2021-11-23 06:54:50|417.54|413.44|417.51|413.41|417.54|413.44|417.51|413.41|2
1637650500000|2021-11-23 06:55:00|417.52|413.42|417.57|413.47|417.6|413.5|417.51|413.41|9
1637650510000|2021-11-23 06:55:10|417.58|413.48|417.54|413.44|417.58|413.48|417.54|413.44|5
1637650520000|2021-11-23 06:55:20|417.55|413.45|417.55|413.45|417.55|413.45|417.55|413.45|1
1637650530000|2021-11-23 06:55:30|417.56|413.46|417.53|413.43|417.56|413.46|417.51|413.41|5
1637650540000|2021-11-23 06:55:40|417.52|413.42|417.46|413.36|417.52|413.42|417.46|413.36|6
1637650550000|2021-11-23 06:55:50|417.5|413.4|417.48|413.38|417.51|413.41|417.46|413.36|5
1637650560000|2021-11-23 06:56:00|417.51|413.41|417.66|413.56|417.67|413.57|417.45|413.35|10
1637650570000|2021-11-23 06:56:10|417.67|413.57|417.84|413.74|417.85|413.75|417.66|413.56|19
1637650580000|2021-11-23 06:56:20|417.82|413.72|417.81|413.71|417.82|413.72|417.81|413.71|4
1637650590000|2021-11-23 06:56:30|417.79|413.69|417.81|413.71|417.81|413.71|417.79|413.69|3
1637650600000|2021-11-23 06:56:40|417.75|413.65|417.7|413.6|417.75|413.65|417.69|413.59|8
1637650610000|2021-11-23 06:56:50|417.71|413.61|417.68|413.58|417.71|413.61|417.68|413.58|4
1637650620000|2021-11-23 06:57:00|417.67|413.57|417.67|413.57|417.68|413.58|417.67|413.57|3
1637650650000|2021-11-23 06:57:30|417.62|413.52|417.6|413.5|417.62|413.52|417.55|413.45|10
1637650660000|2021-11-23 06:57:40|417.59|413.49|417.53|413.43|417.59|413.49|417.51|413.41|7
1637650670000|2021-11-23 06:57:50|417.54|413.44|417.76|413.66|417.76|413.66|417.54|413.44|12
1637650680000|2021-11-23 06:58:00|417.78|413.68|417.78|413.68|417.78|413.68|417.73|413.63|13
1637650690000|2021-11-23 06:58:10|417.79|413.69|417.78|413.68|417.79|413.69|417.74|413.64|4
1637650700000|2021-11-23 06:58:20|417.77|413.67|417.94|413.84|417.99|413.89|417.72|413.62|14
1637650710000|2021-11-23 06:58:30|417.92|413.82|417.93|413.83|417.94|413.84|417.92|413.82|3
1637650720000|2021-11-23 06:58:40|417.94|413.84|417.94|413.84|417.95|413.85|417.91|413.81|7
1637650730000|2021-11-23 06:58:50|417.92|413.82|418|413.9|418.09|413.99|417.92|413.82|12
1637650740000|2021-11-23 06:59:00|418.04|413.94|418.08|413.98|418.11|414.01|418.04|413.94|10
1637650750000|2021-11-23 06:59:10|418.06|413.96|417.9|413.8|418.06|413.96|417.84|413.74|15
1637650760000|2021-11-23 06:59:20|417.89|413.79|418.11|414.01|418.11|414.01|417.8|413.7|17
1637650770000|2021-11-23 06:59:30|418.05|413.95|417.99|413.89|418.09|413.99|417.99|413.89|11
1637650780000|2021-11-23 06:59:40|418|413.9|418.05|413.95|418.1|414|418|413.9|11
1637650790000|2021-11-23 06:59:50|418.06|413.96|418.17|414.07|418.18|414.08|418.04|413.94|12
1637650800000|2021-11-23 07:00:00|418.15|414.05|418.2|414.1|418.24|414.14|418.1|414|22
1637650810000|2021-11-23 07:00:10|418.19|414.09|418.01|413.91|418.19|414.09|418|413.9|15
1637650820000|2021-11-23 07:00:20|418|413.9|417.9|413.8|418.12|414.02|417.9|413.8|20
1637650830000|2021-11-23 07:00:30|417.91|413.81|417.9|413.8|417.93|413.83|417.9|413.8|5
1637650840000|2021-11-23 07:00:40|417.91|413.81|417.74|413.64|417.91|413.81|417.74|413.64|14
1637650850000|2021-11-23 07:00:50|417.72|413.62|417.57|413.47|417.72|413.62|417.57|413.47|12
1637650860000|2021-11-23 07:01:00|417.58|413.48|417.59|413.49|417.6|413.5|417.56|413.46|6
1637650870000|2021-11-23 07:01:10|417.6|413.5|417.56|413.46|417.6|413.5|417.55|413.45|5
1637650880000|2021-11-23 07:01:20|417.55|413.45|417.58|413.48|417.58|413.48|417.55|413.45|2
1637650890000|2021-11-23 07:01:30|417.57|413.47|417.6|413.5|417.7|413.6|417.57|413.47|19
1637650900000|2021-11-23 07:01:40|417.65|413.55|417.71|413.61|417.71|413.61|417.6|413.5|9
1637650910000|2021-11-23 07:01:50|417.7|413.6|417.6|413.5|417.7|413.6|417.6|413.5|8
1637650920000|2021-11-23 07:02:00|417.59|413.49|417.6|413.5|417.6|413.5|417.57|413.47|3
1637650930000|2021-11-23 07:02:10|417.59|413.49|417.55|413.45|417.61|413.51|417.55|413.45|9
1637650940000|2021-11-23 07:02:20|417.54|413.44|417.55|413.45|417.55|413.45|417.53|413.43|4
1637650950000|2021-11-23 07:02:30|417.54|413.44|417.54|413.44|417.54|413.44|417.54|413.44|1
1637650960000|2021-11-23 07:02:40|417.55|413.45|417.53|413.43|417.55|413.45|417.53|413.43|3
1637650970000|2021-11-23 07:02:50|417.54|413.44|417.54|413.44|417.54|413.44|417.54|413.44|1
1637650980000|2021-11-23 07:03:00|417.53|413.43|417.53|413.43|417.53|413.43|417.53|413.43|1
1637650990000|2021-11-23 07:03:10|417.5|413.4|417.5|413.4|417.5|413.4|417.5|413.4|1
1637651000000|2021-11-23 07:03:20|417.49|413.39|417.44|413.34|417.5|413.4|417.44|413.34|6
1637651010000|2021-11-23 07:03:30|417.43|413.33|417.4|413.3|417.46|413.36|417.37|413.27|10
1637651020000|2021-11-23 07:03:40|417.36|413.26|417.44|413.34|417.44|413.34|417.36|413.26|9
1637651030000|2021-11-23 07:03:50|417.43|413.33|417.59|413.49|417.6|413.5|417.41|413.31|20
1637651040000|2021-11-23 07:04:00|417.57|413.47|417.58|413.48|417.59|413.49|417.57|413.47|6
1637651050000|2021-11-23 07:04:10|417.57|413.47|417.57|413.47|417.57|413.47|417.57|413.47|1
1637651060000|2021-11-23 07:04:20|417.59|413.49|417.65|413.55|417.65|413.55|417.58|413.48|11
1637651080000|2021-11-23 07:04:40|417.66|413.56|417.6|413.5|417.66|413.56|417.6|413.5|6
1637651090000|2021-11-23 07:04:50|417.58|413.48|417.51|413.41|417.58|413.48|417.51|413.41|4
1637651100000|2021-11-23 07:05:00|417.49|413.39|417.34|413.24|417.49|413.39|417.33|413.23|12
1637651110000|2021-11-23 07:05:10|417.28|413.18|417.28|413.18|417.28|413.18|417.27|413.17|3
1637651120000|2021-11-23 07:05:20|417.29|413.19|417.3|413.2|417.36|413.26|417.28|413.18|13
1637651130000|2021-11-23 07:05:30|417.29|413.19|417.29|413.19|417.29|413.19|417.29|413.19|1
1637651140000|2021-11-23 07:05:40|417.3|413.2|417.3|413.2|417.3|413.2|417.3|413.2|1
1637651150000|2021-11-23 07:05:50|417.29|413.19|417.28|413.18|417.3|413.2|417.28|413.18|4
1637651160000|2021-11-23 07:06:00|417.29|413.19|417.29|413.19|417.3|413.2|417.29|413.19|5
1637651170000|2021-11-23 07:06:10|417.28|413.18|417.19|413.09|417.29|413.19|417.19|413.09|9
1637651180000|2021-11-23 07:06:20|417.21|413.11|417.13|413.03|417.3|413.2|417.11|413.01|10
1637651190000|2021-11-23 07:06:30|417.11|413.01|417.12|413.02|417.12|413.02|417.11|413.01|4
1637651200000|2021-11-23 07:06:40|417.16|413.06|417.09|412.99|417.16|413.06|417.08|412.98|5
1637651210000|2021-11-23 07:06:50|417.1|413|417|412.9|417.1|413|416.98|412.88|12
1637651220000|2021-11-23 07:07:00|417.01|412.91|417.01|412.91|417.01|412.91|416.97|412.87|15
1637651230000|2021-11-23 07:07:10|417.05|412.95|417.07|412.97|417.09|412.99|417.03|412.93|13
1637651240000|2021-11-23 07:07:20|417.09|412.99|417.06|412.96|417.09|412.99|417.06|412.96|3
1637651250000|2021-11-23 07:07:30|417.05|412.95|416.83|412.73|417.08|412.98|416.79|412.69|23
1637651260000|2021-11-23 07:07:40|416.77|412.67|416.82|412.72|416.82|412.72|416.75|412.65|15
1637651270000|2021-11-23 07:07:50|416.83|412.73|416.78|412.68|416.83|412.73|416.74|412.64|10
1637651280000|2021-11-23 07:08:00|416.77|412.67|416.74|412.64|416.77|412.67|416.74|412.64|4
1637651290000|2021-11-23 07:08:10|416.73|412.63|416.75|412.65|416.77|412.67|416.73|412.63|11
1637651300000|2021-11-23 07:08:20|416.73|412.63|416.78|412.68|416.78|412.68|416.73|412.63|6
1637651310000|2021-11-23 07:08:30|416.79|412.69|416.71|412.61|416.79|412.69|416.71|412.61|7
1637651320000|2021-11-23 07:08:40|416.7|412.6|416.7|412.6|416.72|412.62|416.69|412.59|13
1637651330000|2021-11-23 07:08:50|416.68|412.58|416.5|412.4|416.72|412.62|416.5|412.4|13
1637651340000|2021-11-23 07:09:00|416.48|412.38|416.43|412.33|416.49|412.39|416.35|412.25|9
1637651350000|2021-11-23 07:09:10|416.37|412.27|416.4|412.3|416.43|412.33|416.36|412.26|15
1637651360000|2021-11-23 07:09:20|416.38|412.28|416.29|412.19|416.42|412.32|416.29|412.19|16
1637651370000|2021-11-23 07:09:30|416.31|412.21|416.29|412.19|416.31|412.21|416.22|412.12|16
1637651380000|2021-11-23 07:09:40|416.22|412.12|416.29|412.19|416.3|412.2|416.22|412.12|14
1637651390000|2021-11-23 07:09:50|416.27|412.17|416.27|412.17|416.29|412.19|416.24|412.14|15
1637651400000|2021-11-23 07:10:00|416.26|412.16|416.41|412.31|416.41|412.31|416.24|412.14|19
1637651410000|2021-11-23 07:10:10|416.45|412.35|416.49|412.39|416.49|412.39|416.39|412.29|14
1637651420000|2021-11-23 07:10:20|416.5|412.4|416.62|412.52|416.62|412.52|416.5|412.4|10
1637651430000|2021-11-23 07:10:30|416.61|412.51|416.62|412.52|416.63|412.53|416.6|412.5|7
1637651440000|2021-11-23 07:10:40|416.63|412.53|416.6|412.5|416.63|412.53|416.6|412.5|14
1637651450000|2021-11-23 07:10:50|416.59|412.49|416.53|412.43|416.59|412.49|416.52|412.42|15
1637651460000|2021-11-23 07:11:00|416.54|412.44|416.54|412.44|416.56|412.46|416.54|412.44|5
1637651470000|2021-11-23 07:11:10|416.55|412.45|416.54|412.44|416.55|412.45|416.54|412.44|2
1637651480000|2021-11-23 07:11:20|416.53|412.43|416.34|412.24|416.53|412.43|416.33|412.23|15
1637651490000|2021-11-23 07:11:30|416.36|412.26|416.21|412.11|416.36|412.26|416.21|412.11|15
1637651500000|2021-11-23 07:11:40|416.25|412.15|416.21|412.11|416.29|412.19|416.21|412.11|5
1637651510000|2021-11-23 07:11:50|416.23|412.13|416.24|412.14|416.25|412.15|416.19|412.09|10
1637651520000|2021-11-23 07:12:00|416.25|412.15|416.54|412.44|416.58|412.48|416.25|412.15|20
1637651530000|2021-11-23 07:12:10|416.53|412.43|416.48|412.38|416.58|412.48|416.43|412.33|18
1637651540000|2021-11-23 07:12:20|416.49|412.39|416.47|412.37|416.49|412.39|416.45|412.35|11
1637651550000|2021-11-23 07:12:30|416.44|412.34|416.47|412.37|416.47|412.37|416.44|412.34|2
1637651560000|2021-11-23 07:12:40|416.46|412.36|416.41|412.31|416.47|412.37|416.41|412.31|8
1637651570000|2021-11-23 07:12:50|416.4|412.3|416.41|412.31|416.45|412.35|416.39|412.29|11
1637651580000|2021-11-23 07:13:00|416.4|412.3|416.34|412.24|416.43|412.33|416.33|412.23|13
1637651590000|2021-11-23 07:13:10|416.33|412.23|416.31|412.21|416.34|412.24|416.31|412.21|3
1637651600000|2021-11-23 07:13:20|416.35|412.25|416.29|412.19|416.4|412.3|416.29|412.19|5
1637651610000|2021-11-23 07:13:30|416.31|412.21|416.31|412.21|416.31|412.21|416.31|412.21|1
1637651620000|2021-11-23 07:13:40|416.36|412.26|416.48|412.38|416.49|412.39|416.36|412.26|9
1637651630000|2021-11-23 07:13:50|416.47|412.37|416.48|412.38|416.5|412.4|416.44|412.34|6
1637651640000|2021-11-23 07:14:00|416.47|412.37|416.48|412.38|416.48|412.38|416.47|412.37|2
1637651650000|2021-11-23 07:14:10|416.46|412.36|416.31|412.21|416.46|412.36|416.31|412.21|12
1637651660000|2021-11-23 07:14:20|416.32|412.22|416.31|412.21|416.32|412.22|416.31|412.21|2
1637651670000|2021-11-23 07:14:30|416.29|412.19|416.22|412.12|416.3|412.2|416.21|412.11|10
1637651680000|2021-11-23 07:14:40|416.21|412.11|416.14|412.04|416.21|412.11|416.14|412.04|5
1637651690000|2021-11-23 07:14:50|416.17|412.07|416.12|412.02|416.25|412.15|416.12|412.02|18
1637651700000|2021-11-23 07:15:00|416.13|412.03|415.94|411.84|416.13|412.03|415.93|411.83|17
1637651710000|2021-11-23 07:15:10|415.95|411.85|416.25|412.15|416.25|412.15|415.95|411.85|24
1637651720000|2021-11-23 07:15:20|416.22|412.12|416.28|412.18|416.29|412.19|416.22|412.12|15
1637651730000|2021-11-23 07:15:30|416.29|412.19|416.32|412.22|416.32|412.22|416.29|412.19|6
1637651740000|2021-11-23 07:15:40|416.31|412.21|416.39|412.29|416.39|412.29|416.31|412.21|5
1637651750000|2021-11-23 07:15:50|416.41|412.31|416.3|412.2|416.44|412.34|416.3|412.2|13
1637651760000|2021-11-23 07:16:00|416.31|412.21|416.11|412.01|416.32|412.22|416.11|412.01|17
1637651770000|2021-11-23 07:16:10|416.1|412|416.08|411.98|416.12|412.02|416.02|411.92|16
1637651780000|2021-11-23 07:16:20|416.07|411.97|416|411.9|416.1|412|416|411.9|13
1637651790000|2021-11-23 07:16:30|416.01|411.91|416|411.9|416.01|411.91|415.97|411.87|5
1637651800000|2021-11-23 07:16:40|415.99|411.89|416.01|411.91|416.01|411.91|415.99|411.89|4
1637651810000|2021-11-23 07:16:50|416|411.9|416.02|411.92|416.02|411.92|416|411.9|4
1637651820000|2021-11-23 07:17:00|416.03|411.93|416.01|411.91|416.03|411.93|416.01|411.91|2
1637651830000|2021-11-23 07:17:10|416.02|411.92|415.98|411.88|416.02|411.92|415.94|411.84|11
1637651840000|2021-11-23 07:17:20|415.99|411.89|415.97|411.87|416.02|411.92|415.96|411.86|17
1637651850000|2021-11-23 07:17:30|415.99|411.89|415.95|411.85|415.99|411.89|415.94|411.84|6
1637651860000|2021-11-23 07:17:40|415.93|411.83|415.91|411.81|415.98|411.88|415.9|411.8|14
1637651870000|2021-11-23 07:17:50|415.9|411.8|415.9|411.8|415.9|411.8|415.9|411.8|1
1637651880000|2021-11-23 07:18:00|415.89|411.79|415.76|411.66|415.89|411.79|415.75|411.65|12
1637651890000|2021-11-23 07:18:10|415.75|411.65|415.71|411.61|415.75|411.65|415.71|411.61|9
1637651900000|2021-11-23 07:18:20|415.72|411.62|415.67|411.57|415.73|411.63|415.67|411.57|8
1637651910000|2021-11-23 07:18:30|415.66|411.56|415.61|411.51|415.75|411.65|415.59|411.49|17
1637651920000|2021-11-23 07:18:40|415.56|411.46|415.29|411.19|415.65|411.55|415.29|411.19|12
1637651930000|2021-11-23 07:18:50|415.31|411.21|415.03|410.93|415.31|411.21|415.02|410.92|16
1637651940000|2021-11-23 07:19:00|414.97|410.87|414.94|410.84|415.02|410.92|414.84|410.74|24
1637651950000|2021-11-23 07:19:10|414.98|410.88|415.26|411.16|415.28|411.18|414.93|410.83|23
1637651960000|2021-11-23 07:19:20|415.25|411.15|415.25|411.15|415.27|411.17|415.22|411.12|15
1637651970000|2021-11-23 07:19:30|415.27|411.17|415.25|411.15|415.42|411.32|415.25|411.15|29
1637651980000|2021-11-23 07:19:40|415.26|411.16|415.23|411.13|415.26|411.16|415.22|411.12|13
1637651990000|2021-11-23 07:19:50|415.26|411.16|415.22|411.12|415.3|411.2|415.22|411.12|15
1637652000000|2021-11-23 07:20:00|415.21|411.11|415.48|411.38|415.5|411.4|415.21|411.11|14
1637652010000|2021-11-23 07:20:10|415.45|411.35|415.31|411.21|415.45|411.35|415.31|411.21|10
1637652020000|2021-11-23 07:20:20|415.29|411.19|415.18|411.08|415.34|411.24|415.17|411.07|13
1637652030000|2021-11-23 07:20:30|415.16|411.06|415.03|410.93|415.21|411.11|415.03|410.93|21
1637652040000|2021-11-23 07:20:40|415.05|410.95|414.9|410.8|415.06|410.96|414.89|410.79|18
1637652050000|2021-11-23 07:20:50|414.91|410.81|415.11|411.01|415.13|411.03|414.9|410.8|18
1637652060000|2021-11-23 07:21:00|415.09|410.99|414.86|410.76|415.09|410.99|414.85|410.75|20
1637652070000|2021-11-23 07:21:10|414.85|410.75|414.77|410.67|414.85|410.75|414.52|410.42|29
1637652080000|2021-11-23 07:21:20|414.78|410.68|414.97|410.87|414.97|410.87|414.74|410.64|31
1637652090000|2021-11-23 07:21:30|414.98|410.88|415.18|411.08|415.19|411.09|414.98|410.88|26
1637652100000|2021-11-23 07:21:40|415.17|411.07|415.22|411.12|415.24|411.14|415.17|411.07|19
1637652110000|2021-11-23 07:21:50|415.24|411.14|415.38|411.28|415.38|411.28|415.23|411.13|17
1637652120000|2021-11-23 07:22:00|415.39|411.29|415.25|411.15|415.57|411.47|415.25|411.15|20
1637652130000|2021-11-23 07:22:10|415.23|411.13|415.27|411.17|415.27|411.17|415.12|411.02|18
1637652140000|2021-11-23 07:22:20|415.28|411.18|415.15|411.05|415.34|411.24|415.15|411.05|22
1637652150000|2021-11-23 07:22:30|415.14|411.04|415.03|410.93|415.14|411.04|415.01|410.91|12
1637652160000|2021-11-23 07:22:40|415.04|410.94|415.1|411|415.2|411.1|415.04|410.94|19
1637652170000|2021-11-23 07:22:50|415.09|410.99|414.84|410.74|415.09|410.99|414.84|410.74|12
1637652180000|2021-11-23 07:23:00|414.8|410.7|414.72|410.62|414.8|410.7|414.71|410.61|12
1637652190000|2021-11-23 07:23:10|414.73|410.63|414.55|410.45|414.76|410.66|414.55|410.45|8
1637652200000|2021-11-23 07:23:20|414.57|410.47|414.51|410.41|414.65|410.55|414.51|410.41|7
1637652210000|2021-11-23 07:23:30|414.49|410.39|414.28|410.18|414.57|410.47|414.26|410.16|21
1637652220000|2021-11-23 07:23:40|414.27|410.17|414.17|410.07|414.28|410.18|414.03|409.93|27
1637652230000|2021-11-23 07:23:50|414.11|410.01|414.23|410.13|414.34|410.24|414.11|410.01|23
1637652240000|2021-11-23 07:24:00|414.22|410.12|414.3|410.2|414.37|410.27|414.22|410.12|12
1637652250000|2021-11-23 07:24:10|414.29|410.19|414.31|410.21|414.38|410.28|414.24|410.14|19
1637652260000|2021-11-23 07:24:20|414.32|410.22|414.75|410.65|414.79|410.69|414.32|410.22|24
1637652270000|2021-11-23 07:24:30|414.73|410.63|414.55|410.45|414.73|410.63|414.55|410.45|17
1637652280000|2021-11-23 07:24:40|414.58|410.48|414.32|410.22|414.59|410.49|414.32|410.22|27
1637652290000|2021-11-23 07:24:50|414.23|410.13|414.03|409.93|414.23|410.13|414|409.9|19
1637652300000|2021-11-23 07:25:00|414.06|409.96|414.09|409.99|414.09|409.99|413.9|409.8|14
1637652310000|2021-11-23 07:25:10|414.11|410.01|414.46|410.36|414.46|410.36|414.1|410|20
1637652320000|2021-11-23 07:25:20|414.43|410.33|414.49|410.39|414.49|410.39|414.3|410.2|19
1637652330000|2021-11-23 07:25:30|414.5|410.4|414.27|410.17|414.5|410.4|414.25|410.15|16
1637652340000|2021-11-23 07:25:40|414.24|410.14|414.39|410.29|414.41|410.31|414.23|410.13|17
1637652350000|2021-11-23 07:25:50|414.4|410.3|414.51|410.41|414.55|410.45|414.39|410.29|24
1637652360000|2021-11-23 07:26:00|414.54|410.44|414.56|410.46|414.61|410.51|414.5|410.4|21
1637652370000|2021-11-23 07:26:10|414.57|410.47|414.71|410.61|414.71|410.61|414.5|410.4|21
1637652380000|2021-11-23 07:26:20|414.7|410.6|414.72|410.62|414.73|410.63|414.68|410.58|14
1637652390000|2021-11-23 07:26:30|414.71|410.61|414.59|410.49|414.72|410.62|414.59|410.49|7
1637652400000|2021-11-23 07:26:40|414.55|410.45|414.54|410.44|414.55|410.45|414.51|410.41|10
1637652410000|2021-11-23 07:26:50|414.53|410.43|414.4|410.3|414.53|410.43|414.39|410.29|19
1637652420000|2021-11-23 07:27:00|414.43|410.33|414.5|410.4|414.5|410.4|414.43|410.33|10
1637652430000|2021-11-23 07:27:10|414.49|410.39|414.47|410.37|414.54|410.44|414.46|410.36|7
1637652440000|2021-11-23 07:27:20|414.46|410.36|414.41|410.31|414.5|410.4|414.41|410.31|11
1637652450000|2021-11-23 07:27:30|414.31|410.21|414.1|410|414.31|410.21|414.1|410|16
1637652460000|2021-11-23 07:27:40|414.07|409.97|414.18|410.08|414.25|410.15|414.02|409.92|27
1637652470000|2021-11-23 07:27:50|414.16|410.06|413.93|409.83|414.18|410.08|413.92|409.82|24
1637652480000|2021-11-23 07:28:00|413.92|409.82|413.82|409.72|413.95|409.85|413.81|409.71|16
1637652490000|2021-11-23 07:28:10|413.83|409.73|414|409.9|414.02|409.92|413.79|409.69|20
1637652500000|2021-11-23 07:28:20|413.99|409.89|414.16|410.06|414.23|410.13|413.99|409.89|19
1637652510000|2021-11-23 07:28:30|414.15|410.05|414.12|410.02|414.21|410.11|414.1|410|20
1637652520000|2021-11-23 07:28:40|414.1|410|414.16|410.06|414.16|410.06|414.03|409.93|20
1637652530000|2021-11-23 07:28:50|414.24|410.14|414.16|410.06|414.29|410.19|414.15|410.05|22
1637652540000|2021-11-23 07:29:00|414.18|410.08|414.21|410.11|414.25|410.15|414.14|410.04|18
1637652550000|2021-11-23 07:29:10|414.23|410.13|414.39|410.29|414.39|410.29|414.21|410.11|11
1637652560000|2021-11-23 07:29:20|414.41|410.31|414.72|410.62|414.72|410.62|414.41|410.31|20
1637652570000|2021-11-23 07:29:30|414.73|410.63|414.69|410.59|414.73|410.63|414.69|410.59|8
1637652580000|2021-11-23 07:29:40|414.7|410.6|414.37|410.27|414.7|410.6|414.33|410.23|21
1637652590000|2021-11-23 07:29:50|414.34|410.24|414.25|410.15|414.41|410.31|414.25|410.15|20
1637652600000|2021-11-23 07:30:00|414.26|410.16|414.31|410.21|414.33|410.23|414.24|410.14|23
1637652610000|2021-11-23 07:30:10|414.32|410.22|414.5|410.4|414.5|410.4|414.32|410.22|22
1637652620000|2021-11-23 07:30:20|414.48|410.38|414.58|410.48|414.62|410.52|414.45|410.35|17
1637652630000|2021-11-23 07:30:30|414.57|410.47|414.44|410.34|414.6|410.5|414.44|410.34|21
1637652640000|2021-11-23 07:30:40|414.45|410.35|414.4|410.3|414.45|410.35|414.4|410.3|11
1637652650000|2021-11-23 07:30:50|414.36|410.26|414.28|410.18|414.36|410.26|414.27|410.17|14
1637652660000|2021-11-23 07:31:00|414.29|410.19|414.22|410.12|414.29|410.19|414.2|410.1|13
1637652670000|2021-11-23 07:31:10|414.21|410.11|414.15|410.05|414.24|410.14|414.14|410.04|12
1637652680000|2021-11-23 07:31:20|414.14|410.04|413.95|409.85|414.15|410.05|413.95|409.85|18
1637652690000|2021-11-23 07:31:30|413.93|409.83|413.94|409.84|413.95|409.85|413.93|409.83|6
1637652700000|2021-11-23 07:31:40|413.95|409.85|413.95|409.85|413.97|409.87|413.95|409.85|4
1637652710000|2021-11-23 07:31:50|413.93|409.83|413.92|409.82|413.95|409.85|413.92|409.82|6
1637652720000|2021-11-23 07:32:00|413.93|409.83|414.19|410.09|414.23|410.13|413.91|409.81|19
1637652730000|2021-11-23 07:32:10|414.18|410.08|413.93|409.83|414.23|410.13|413.93|409.83|24
1637652740000|2021-11-23 07:32:20|413.92|409.82|413.84|409.74|413.92|409.82|413.82|409.72|8
1637652750000|2021-11-23 07:32:30|413.81|409.71|413.79|409.69|413.82|409.72|413.78|409.68|11
1637652760000|2021-11-23 07:32:40|413.77|409.67|413.81|409.71|413.87|409.77|413.77|409.67|7
1637652770000|2021-11-23 07:32:50|413.82|409.72|413.79|409.69|413.92|409.82|413.76|409.66|22
1637652780000|2021-11-23 07:33:00|413.8|409.7|413.79|409.69|413.8|409.7|413.77|409.67|9
1637652790000|2021-11-23 07:33:10|413.8|409.7|413.94|409.84|413.94|409.84|413.76|409.66|17
1637652800000|2021-11-23 07:33:20|413.97|409.87|413.9|409.8|414.02|409.92|413.9|409.8|20
1637652810000|2021-11-23 07:33:30|413.88|409.78|413.99|409.89|413.99|409.89|413.88|409.78|20
1637652820000|2021-11-23 07:33:40|414|409.9|413.88|409.78|414.07|409.97|413.88|409.78|18
1637652830000|2021-11-23 07:33:50|413.9|409.8|414.05|409.95|414.05|409.95|413.9|409.8|12
1637652840000|2021-11-23 07:34:00|414.11|410.01|413.98|409.88|414.13|410.03|413.98|409.88|16
1637652850000|2021-11-23 07:34:10|413.97|409.87|413.98|409.88|413.99|409.89|413.91|409.81|17
1637652860000|2021-11-23 07:34:20|413.97|409.87|414.09|409.99|414.15|410.05|413.96|409.86|14
1637652870000|2021-11-23 07:34:30|414.15|410.05|414.23|410.13|414.24|410.14|414.12|410.02|18
1637652880000|2021-11-23 07:34:40|414.24|410.14|414.14|410.04|414.26|410.16|414.12|410.02|18
1637652890000|2021-11-23 07:34:50|414.16|410.06|414.15|410.05|414.19|410.09|414.13|410.03|17
1637652900000|2021-11-23 07:35:00|414.16|410.06|414.16|410.06|414.17|410.07|414.14|410.04|8
1637652910000|2021-11-23 07:35:10|414.17|410.07|414.09|409.99|414.17|410.07|414.04|409.94|19
1637652920000|2021-11-23 07:35:20|414.07|409.97|414.26|410.16|414.26|410.16|414.07|409.97|17
1637652930000|2021-11-23 07:35:30|414.25|410.15|414.45|410.35|414.46|410.36|414.25|410.15|14
1637652940000|2021-11-23 07:35:40|414.44|410.34|413.89|409.79|414.45|410.35|413.85|409.75|26
1637652950000|2021-11-23 07:35:50|413.92|409.82|413.95|409.85|413.95|409.85|413.84|409.74|20
1637652960000|2021-11-23 07:36:00|413.96|409.86|414.13|410.03|414.13|410.03|413.96|409.86|18
1637652970000|2021-11-23 07:36:10|414.12|410.02|414.12|410.02|414.12|410.02|414.07|409.97|15
1637652980000|2021-11-23 07:36:20|414.13|410.03|414.2|410.1|414.2|410.1|414.09|409.99|19
1637652990000|2021-11-23 07:36:30|414.19|410.09|414.38|410.28|414.38|410.28|414.19|410.09|10
1637653000000|2021-11-23 07:36:40|414.36|410.26|414.35|410.25|414.37|410.27|414.33|410.23|15
1637653010000|2021-11-23 07:36:50|414.34|410.24|414.4|410.3|414.4|410.3|414.34|410.24|21
1637653020000|2021-11-23 07:37:00|414.38|410.28|414.46|410.36|414.46|410.36|414.37|410.27|16
1637653030000|2021-11-23 07:37:10|414.45|410.35|414.26|410.16|414.46|410.36|414.26|410.16|19
1637653040000|2021-11-23 07:37:20|414.25|410.15|414.38|410.28|414.38|410.28|414.23|410.13|17
1637653050000|2021-11-23 07:37:30|414.41|410.31|414.51|410.41|414.51|410.41|414.41|410.31|17
1637653060000|2021-11-23 07:37:40|414.52|410.42|414.74|410.64|414.74|410.64|414.51|410.41|11
1637653070000|2021-11-23 07:37:50|414.77|410.67|414.8|410.7|414.83|410.73|414.76|410.66|19
1637653080000|2021-11-23 07:38:00|414.81|410.71|414.47|410.37|414.81|410.71|414.47|410.37|26
1637653090000|2021-11-23 07:38:10|414.45|410.35|414.52|410.42|414.58|410.48|414.36|410.26|28
1637653100000|2021-11-23 07:38:20|414.48|410.38|414.43|410.33|414.51|410.41|414.35|410.25|30
1637653110000|2021-11-23 07:38:30|414.47|410.37|414.63|410.53|414.63|410.53|414.47|410.37|13
1637653120000|2021-11-23 07:38:40|414.61|410.51|414.69|410.59|414.71|410.61|414.56|410.46|16
1637653130000|2021-11-23 07:38:50|414.7|410.6|414.68|410.58|414.71|410.61|414.6|410.5|17
1637653140000|2021-11-23 07:39:00|414.59|410.49|414.39|410.29|414.59|410.49|414.39|410.29|23
1637653150000|2021-11-23 07:39:10|414.4|410.3|414.31|410.21|414.42|410.32|414.29|410.19|23
1637653160000|2021-11-23 07:39:20|414.32|410.22|414.41|410.31|414.41|410.31|414.29|410.19|18
1637653170000|2021-11-23 07:39:30|414.4|410.3|414.58|410.48|414.6|410.5|414.4|410.3|10
1637653180000|2021-11-23 07:39:40|414.59|410.49|414.48|410.38|414.6|410.5|414.46|410.36|10
1637653190000|2021-11-23 07:39:50|414.47|410.37|414.49|410.39|414.61|410.51|414.42|410.32|25
1637653200000|2021-11-23 07:40:00|414.48|410.38|414.4|410.3|414.48|410.38|414.39|410.29|18
1637653210000|2021-11-23 07:40:10|414.39|410.29|414.27|410.17|414.42|410.32|414.26|410.16|20
1637653220000|2021-11-23 07:40:20|414.26|410.16|414.03|409.93|414.27|410.17|414.02|409.92|17
1637653230000|2021-11-23 07:40:30|414.04|409.94|413.89|409.79|414.04|409.94|413.86|409.76|25
1637653240000|2021-11-23 07:40:40|413.88|409.78|413.97|409.87|413.97|409.87|413.87|409.77|16
1637653250000|2021-11-23 07:40:50|413.94|409.84|413.71|409.61|413.94|409.84|413.71|409.61|19
1637653260000|2021-11-23 07:41:00|413.79|409.69|413.83|409.73|413.9|409.8|413.76|409.66|14
1637653270000|2021-11-23 07:41:10|413.85|409.75|413.77|409.67|413.86|409.76|413.77|409.67|14
1637653280000|2021-11-23 07:41:20|413.76|409.66|413.81|409.71|413.82|409.72|413.76|409.66|10
1637653290000|2021-11-23 07:41:30|413.84|409.74|413.89|409.79|414.01|409.91|413.84|409.74|10
1637653300000|2021-11-23 07:41:40|413.9|409.8|413.88|409.78|413.9|409.8|413.86|409.76|7
1637653310000|2021-11-23 07:41:50|413.89|409.79|413.75|409.65|413.89|409.79|413.75|409.65|7
1637653320000|2021-11-23 07:42:00|413.77|409.67|413.75|409.65|413.77|409.67|413.67|409.57|11
1637653330000|2021-11-23 07:42:10|413.7|409.6|413.91|409.81|413.92|409.82|413.7|409.6|7
1637653340000|2021-11-23 07:42:20|413.92|409.82|413.99|409.89|414.12|410.02|413.92|409.82|16
1637653350000|2021-11-23 07:42:30|413.98|409.88|414.03|409.93|414.05|409.95|413.95|409.85|15
1637653360000|2021-11-23 07:42:40|414.01|409.91|414.05|409.95|414.08|409.98|414.01|409.91|10
1637653370000|2021-11-23 07:42:50|414.04|409.94|414.08|409.98|414.12|410.02|414.04|409.94|7
1637653380000|2021-11-23 07:43:00|414.11|410.01|414.06|409.96|414.11|410.01|413.98|409.88|18
1637653390000|2021-11-23 07:43:10|414.05|409.95|414.17|410.07|414.2|410.1|414.03|409.93|16
1637653400000|2021-11-23 07:43:20|414.14|410.04|414.15|410.05|414.18|410.08|414.14|410.04|14
1637653410000|2021-11-23 07:43:30|414.14|410.04|414.15|410.05|414.15|410.05|414.12|410.02|9
1637653420000|2021-11-23 07:43:40|414.16|410.06|414.22|410.12|414.23|410.13|414.08|409.98|19
1637653430000|2021-11-23 07:43:50|414.2|410.1|414.27|410.17|414.27|410.17|414.17|410.07|20
1637653440000|2021-11-23 07:44:00|414.26|410.16|414.29|410.19|414.32|410.22|414.26|410.16|7
1637653450000|2021-11-23 07:44:10|414.32|410.22|414.47|410.37|414.5|410.4|414.32|410.22|12
1637653460000|2021-11-23 07:44:20|414.45|410.35|414.36|410.26|414.45|410.35|414.28|410.18|16
1637653470000|2021-11-23 07:44:30|414.38|410.28|414.35|410.25|414.38|410.28|414.34|410.24|8
1637653480000|2021-11-23 07:44:40|414.37|410.27|414.36|410.26|414.38|410.28|414.36|410.26|3
1637653490000|2021-11-23 07:44:50|414.35|410.25|414.36|410.26|414.37|410.27|414.35|410.25|3
1637653500000|2021-11-23 07:45:00|414.35|410.25|414.29|410.19|414.35|410.25|414.28|410.18|8
1637653510000|2021-11-23 07:45:10|414.3|410.2|414.28|410.18|414.34|410.24|414.27|410.17|8
1637653520000|2021-11-23 07:45:20|414.3|410.2|414.31|410.21|414.32|410.22|414.3|410.2|4
1637653530000|2021-11-23 07:45:30|414.32|410.22|414.49|410.39|414.49|410.39|414.32|410.22|18
1637653540000|2021-11-23 07:45:40|414.5|410.4|414.64|410.54|414.64|410.54|414.5|410.4|13
1637653550000|2021-11-23 07:45:50|414.69|410.59|414.71|410.61|414.73|410.63|414.65|410.55|10
1637653560000|2021-11-23 07:46:00|414.72|410.62|414.77|410.67|414.77|410.67|414.69|410.59|11
1637653570000|2021-11-23 07:46:10|414.82|410.72|414.83|410.73|414.83|410.73|414.82|410.72|2
1637653580000|2021-11-23 07:46:20|414.82|410.72|414.84|410.74|414.84|410.74|414.81|410.71|4
1637653590000|2021-11-23 07:46:30|414.85|410.75|414.89|410.79|414.93|410.83|414.85|410.75|13
1637653600000|2021-11-23 07:46:40|414.88|410.78|415.03|410.93|415.03|410.93|414.88|410.78|16
1637653610000|2021-11-23 07:46:50|415.04|410.94|415.04|410.94|415.04|410.94|415.04|410.94|1
1637653620000|2021-11-23 07:47:00|415.03|410.93|415.14|411.04|415.15|411.05|415.03|410.93|19
1637653630000|2021-11-23 07:47:10|415.15|411.05|415.15|411.05|415.17|411.07|415.14|411.04|4
1637653640000|2021-11-23 07:47:20|415.16|411.06|415.28|411.18|415.28|411.18|415.16|411.06|10
1637653650000|2021-11-23 07:47:30|415.29|411.19|415.35|411.25|415.47|411.37|415.29|411.19|20
1637653660000|2021-11-23 07:47:40|415.34|411.24|415.36|411.26|415.38|411.28|415.34|411.24|8
1637653670000|2021-11-23 07:47:50|415.34|411.24|415.29|411.19|415.34|411.24|415.29|411.19|2
1637653690000|2021-11-23 07:48:10|415.3|411.2|415.18|411.08|415.3|411.2|415.18|411.08|10
1637653700000|2021-11-23 07:48:20|415.19|411.09|415.2|411.1|415.21|411.11|415.14|411.04|17
1637653710000|2021-11-23 07:48:30|415.19|411.09|415.11|411.01|415.19|411.09|415.09|410.99|11
1637653720000|2021-11-23 07:48:40|415.12|411.02|415.05|410.95|415.18|411.08|415.03|410.93|10
1637653730000|2021-11-23 07:48:50|415.06|410.96|414.83|410.73|415.06|410.96|414.83|410.73|18
1637653740000|2021-11-23 07:49:00|414.84|410.74|414.92|410.82|414.92|410.82|414.83|410.73|6
1637653750000|2021-11-23 07:49:10|414.93|410.83|414.93|410.83|414.94|410.84|414.92|410.82|7
1637653760000|2021-11-23 07:49:20|414.94|410.84|414.94|410.84|414.94|410.84|414.94|410.84|1
1637653770000|2021-11-23 07:49:30|414.95|410.85|414.86|410.76|414.96|410.86|414.86|410.76|9
1637653780000|2021-11-23 07:49:40|414.84|410.74|414.77|410.67|414.84|410.74|414.77|410.67|16
1637653790000|2021-11-23 07:49:50|414.7|410.6|414.54|410.44|414.75|410.65|414.52|410.42|22
1637653800000|2021-11-23 07:50:00|414.55|410.45|414.49|410.39|414.55|410.45|414.45|410.35|11
1637653810000|2021-11-23 07:50:10|414.53|410.43|414.64|410.54|414.64|410.54|414.53|410.43|13
1637653820000|2021-11-23 07:50:20|414.63|410.53|414.6|410.5|414.63|410.53|414.59|410.49|9
1637653830000|2021-11-23 07:50:30|414.61|410.51|414.61|410.51|414.61|410.51|414.6|410.5|3
1637653840000|2021-11-23 07:50:40|414.62|410.52|414.72|410.62|414.72|410.62|414.62|410.52|6
1637653850000|2021-11-23 07:50:50|414.77|410.67|414.72|410.62|414.77|410.67|414.72|410.62|7
1637653860000|2021-11-23 07:51:00|414.71|410.61|414.7|410.6|414.72|410.62|414.65|410.55|12
1637653870000|2021-11-23 07:51:10|414.71|410.61|414.7|410.6|414.71|410.61|414.7|410.6|2
1637653880000|2021-11-23 07:51:20|414.69|410.59|414.68|410.58|414.69|410.59|414.67|410.57|7
1637653890000|2021-11-23 07:51:30|414.69|410.59|414.64|410.54|414.69|410.59|414.64|410.54|3
1637653900000|2021-11-23 07:51:40|414.62|410.52|414.63|410.53|414.63|410.53|414.62|410.52|4
1637653910000|2021-11-23 07:51:50|414.59|410.49|414.6|410.5|414.6|410.5|414.59|410.49|8
1637653920000|2021-11-23 07:52:00|414.59|410.49|414.6|410.5|414.6|410.5|414.59|410.49|2
1637653930000|2021-11-23 07:52:10|414.54|410.44|414.5|410.4|414.57|410.47|414.5|410.4|7
1637653940000|2021-11-23 07:52:20|414.49|410.39|414.49|410.39|414.49|410.39|414.49|410.39|1
1637653950000|2021-11-23 07:52:30|414.47|410.37|414.32|410.22|414.48|410.38|414.32|410.22|12
1637653960000|2021-11-23 07:52:40|414.33|410.23|414.6|410.5|414.6|410.5|414.33|410.23|14
1637653970000|2021-11-23 07:52:50|414.61|410.51|414.7|410.6|414.71|410.61|414.6|410.5|11
1637653980000|2021-11-23 07:53:00|414.72|410.62|414.82|410.72|414.82|410.72|414.72|410.62|5
1637653990000|2021-11-23 07:53:10|414.81|410.71|414.83|410.73|414.84|410.74|414.81|410.71|12
1637654000000|2021-11-23 07:53:20|414.82|410.72|414.77|410.67|414.82|410.72|414.77|410.67|4
1637654010000|2021-11-23 07:53:30|414.74|410.64|414.65|410.55|414.74|410.64|414.63|410.53|6
1637654020000|2021-11-23 07:53:40|414.64|410.54|414.67|410.57|414.71|410.61|414.63|410.53|14
1637654030000|2021-11-23 07:53:50|414.69|410.59|414.8|410.7|414.81|410.71|414.67|410.57|19
1637654040000|2021-11-23 07:54:00|414.81|410.71|415.02|410.92|415.02|410.92|414.8|410.7|12
1637654050000|2021-11-23 07:54:10|415.07|410.97|415.2|411.1|415.2|411.1|415.07|410.97|8
1637654060000|2021-11-23 07:54:20|415.19|411.09|415.12|411.02|415.19|411.09|415.07|410.97|11
1637654070000|2021-11-23 07:54:30|415.13|411.03|415.03|410.93|415.13|411.03|415|410.9|14
1637654080000|2021-11-23 07:54:40|415|410.9|415.03|410.93|415.06|410.96|414.98|410.88|9
1637654090000|2021-11-23 07:54:50|415.02|410.92|415.01|410.91|415.02|410.92|415.01|410.91|2
1637654100000|2021-11-23 07:55:00|415.02|410.92|415.02|410.92|415.04|410.94|415.02|410.92|6
1637654110000|2021-11-23 07:55:10|415.06|410.96|414.89|410.79|415.07|410.97|414.89|410.79|18
1637654120000|2021-11-23 07:55:20|414.9|410.8|414.6|410.5|414.91|410.81|414.6|410.5|19
1637654130000|2021-11-23 07:55:30|414.51|410.41|414.6|410.5|414.6|410.5|414.51|410.41|4
1637654140000|2021-11-23 07:55:40|414.61|410.51|414.7|410.6|414.7|410.6|414.6|410.5|9
1637654150000|2021-11-23 07:55:50|414.71|410.61|414.66|410.56|414.71|410.61|414.66|410.56|2
1637654160000|2021-11-23 07:56:00|414.64|410.54|414.65|410.55|414.71|410.61|414.6|410.5|7
1637654170000|2021-11-23 07:56:10|414.63|410.53|414.51|410.41|414.7|410.6|414.51|410.41|13
1637654180000|2021-11-23 07:56:20|414.5|410.4|414.27|410.17|414.51|410.41|414.26|410.16|19
1637654190000|2021-11-23 07:56:30|414.28|410.18|414.25|410.15|414.28|410.18|414.24|410.14|8
1637654200000|2021-11-23 07:56:40|414.23|410.13|414.21|410.11|414.23|410.13|414.21|410.11|9
1637654210000|2021-11-23 07:56:50|414.24|410.14|414.28|410.18|414.28|410.18|414.22|410.12|10
1637654220000|2021-11-23 07:57:00|414.25|410.15|414.17|410.07|414.28|410.18|414.12|410.02|20
1637654230000|2021-11-23 07:57:10|414.22|410.12|414.26|410.16|414.32|410.22|414.18|410.08|24
1637654240000|2021-11-23 07:57:20|414.28|410.18|414.09|409.99|414.32|410.22|414.08|409.98|20
1637654250000|2021-11-23 07:57:30|414.05|409.95|414.02|409.92|414.05|409.95|413.93|409.83|20
1637654260000|2021-11-23 07:57:40|414|409.9|414.04|409.94|414.08|409.98|413.9|409.8|15
1637654270000|2021-11-23 07:57:50|414.07|409.97|413.98|409.88|414.07|409.97|413.98|409.88|17
1637654280000|2021-11-23 07:58:00|413.93|409.83|413.99|409.89|413.99|409.89|413.85|409.75|15
1637654290000|2021-11-23 07:58:10|414.01|409.91|414.14|410.04|414.14|410.04|414|409.9|13
1637654300000|2021-11-23 07:58:20|414.13|410.03|414.06|409.96|414.13|410.03|414.05|409.95|8
1637654310000|2021-11-23 07:58:30|414.04|409.94|413.8|409.7|414.05|409.95|413.75|409.65|24
1637654320000|2021-11-23 07:58:40|413.78|409.68|413.8|409.7|413.89|409.79|413.78|409.68|12
1637654330000|2021-11-23 07:58:50|413.87|409.77|414.02|409.92|414.02|409.92|413.87|409.77|15
1637654340000|2021-11-23 07:59:00|414.03|409.93|413.97|409.87|414.03|409.93|413.96|409.86|16
1637654350000|2021-11-23 07:59:10|413.98|409.88|414|409.9|414|409.9|413.88|409.78|13
1637654360000|2021-11-23 07:59:20|414.01|409.91|414.22|410.12|414.22|410.12|414.01|409.91|9
1637654370000|2021-11-23 07:59:30|414.31|410.21|414.18|410.08|414.33|410.23|414.16|410.06|17
1637654380000|2021-11-23 07:59:40|414.19|410.09|414.22|410.12|414.22|410.12|414.16|410.06|13
1637654390000|2021-11-23 07:59:50|414.23|410.13|414.37|410.27|414.37|410.27|414.23|410.13|11
1637654400000|2021-11-23 08:00:00|414.39|410.29|414.18|410.08|414.39|410.29|414.18|410.08|17
1637654410000|2021-11-23 08:00:10|414.14|410.04|414.16|410.06|414.17|410.07|414.14|410.04|4
1637654420000|2021-11-23 08:00:20|414.17|410.07|414.42|410.32|414.42|410.32|414.17|410.07|15
1637654430000|2021-11-23 08:00:30|414.43|410.33|414.61|410.51|414.61|410.51|414.43|410.33|9
1637654440000|2021-11-23 08:00:40|414.58|410.48|414.53|410.43|414.6|410.5|414.53|410.43|17
1637654450000|2021-11-23 08:00:50|414.54|410.44|414.45|410.35|414.54|410.44|414.42|410.32|15
1637654460000|2021-11-23 08:01:00|414.42|410.32|414.35|410.25|414.46|410.36|414.31|410.21|15
1637654470000|2021-11-23 08:01:10|414.34|410.24|414.23|410.13|414.34|410.24|414.22|410.12|7
1637654480000|2021-11-23 08:01:20|414.24|410.14|414.53|410.43|414.53|410.43|414.24|410.14|8
1637654490000|2021-11-23 08:01:30|414.52|410.42|414.66|410.56|414.66|410.56|414.52|410.42|6
1637654500000|2021-11-23 08:01:40|414.67|410.57|414.81|410.71|414.81|410.71|414.66|410.56|7
1637654510000|2021-11-23 08:01:50|414.8|410.7|414.76|410.66|414.8|410.7|414.72|410.62|13
1637654520000|2021-11-23 08:02:00|414.73|410.63|414.81|410.71|414.83|410.73|414.73|410.63|22
1637654530000|2021-11-23 08:02:10|414.79|410.69|414.8|410.7|414.82|410.72|414.74|410.64|18
1637654540000|2021-11-23 08:02:20|414.81|410.71|414.81|410.71|414.91|410.81|414.8|410.7|17
1637654550000|2021-11-23 08:02:30|414.8|410.7|414.9|410.8|414.9|410.8|414.8|410.7|18
1637654560000|2021-11-23 08:02:40|414.89|410.79|414.84|410.74|414.89|410.79|414.83|410.73|7
1637654570000|2021-11-23 08:02:50|414.9|410.8|414.92|410.82|414.92|410.82|414.84|410.74|13
1637654580000|2021-11-23 08:03:00|414.91|410.81|414.88|410.78|414.91|410.81|414.88|410.78|12
1637654590000|2021-11-23 08:03:10|414.85|410.75|414.88|410.78|414.89|410.79|414.83|410.73|11
1637654600000|2021-11-23 08:03:20|414.89|410.79|414.88|410.78|414.89|410.79|414.88|410.78|2
1637654610000|2021-11-23 08:03:30|414.89|410.79|415|410.9|415.01|410.91|414.89|410.79|10
1637654620000|2021-11-23 08:03:40|415.03|410.93|415.03|410.93|415.04|410.94|415.02|410.92|8
1637654630000|2021-11-23 08:03:50|415.04|410.94|415.04|410.94|415.04|410.94|415.04|410.94|1
1637654640000|2021-11-23 08:04:00|415.03|410.93|415.05|410.95|415.05|410.95|415.01|410.91|7
1637654650000|2021-11-23 08:04:10|415.04|410.94|414.95|410.85|415.06|410.96|414.95|410.85|10
1637654660000|2021-11-23 08:04:20|414.99|410.89|414.93|410.83|415.03|410.93|414.9|410.8|14
1637654670000|2021-11-23 08:04:30|414.92|410.82|414.83|410.73|414.92|410.82|414.83|410.73|10
1637654680000|2021-11-23 08:04:40|414.84|410.74|414.79|410.69|414.84|410.74|414.76|410.66|5
1637654690000|2021-11-23 08:04:50|414.75|410.65|414.79|410.69|414.8|410.7|414.72|410.62|11
1637654700000|2021-11-23 08:05:00|414.8|410.7|414.84|410.74|414.84|410.74|414.8|410.7|12
1637654710000|2021-11-23 08:05:10|414.83|410.73|414.73|410.63|414.83|410.73|414.73|410.63|11
1637654720000|2021-11-23 08:05:20|414.77|410.67|414.83|410.73|414.91|410.81|414.71|410.61|18
1637654730000|2021-11-23 08:05:30|414.84|410.74|414.83|410.73|414.84|410.74|414.83|410.73|2
1637654740000|2021-11-23 08:05:40|414.85|410.75|415.01|410.91|415.01|410.91|414.85|410.75|14
1637654750000|2021-11-23 08:05:50|415.03|410.93|415.27|411.17|415.3|411.2|415.03|410.93|20
1637654760000|2021-11-23 08:06:00|415.54|411.44|415.76|411.66|415.82|411.72|415.54|411.44|23
1637654770000|2021-11-23 08:06:10|415.75|411.65|415.81|411.71|415.82|411.72|415.74|411.64|10
1637654780000|2021-11-23 08:06:20|415.82|411.72|415.75|411.65|415.83|411.73|415.75|411.65|5
1637654790000|2021-11-23 08:06:30|415.73|411.63|415.58|411.48|415.77|411.67|415.54|411.44|21
1637654800000|2021-11-23 08:06:40|415.6|411.5|415.5|411.4|415.6|411.5|415.47|411.37|15
1637654810000|2021-11-23 08:06:50|415.51|411.41|415.36|411.26|415.55|411.45|415.35|411.25|22
1637654820000|2021-11-23 08:07:00|415.35|411.25|415.17|411.07|415.35|411.25|415.13|411.03|17
1637654830000|2021-11-23 08:07:10|415.14|411.04|414.99|410.89|415.14|411.04|414.99|410.89|23
1637654840000|2021-11-23 08:07:20|414.96|410.86|414.9|410.8|414.96|410.86|414.85|410.75|21
1637654850000|2021-11-23 08:07:30|414.91|410.81|414.65|410.55|414.91|410.81|414.63|410.53|23
1637654860000|2021-11-23 08:07:40|414.64|410.54|414.61|410.51|414.64|410.54|414.47|410.37|29
1637654870000|2021-11-23 08:07:50|414.62|410.52|414.53|410.43|414.68|410.58|414.5|410.4|22
1637654880000|2021-11-23 08:08:00|414.52|410.42|414.56|410.46|414.56|410.46|414.43|410.33|24
1637654890000|2021-11-23 08:08:10|414.55|410.45|414.54|410.44|414.55|410.45|414.5|410.4|10
1637654900000|2021-11-23 08:08:20|414.55|410.45|414.54|410.44|414.56|410.46|414.43|410.33|16
1637654910000|2021-11-23 08:08:30|414.48|410.38|414.2|410.1|414.5|410.4|414.19|410.09|18
1637654920000|2021-11-23 08:08:40|414.19|410.09|414|409.9|414.19|410.09|414|409.9|21
1637654930000|2021-11-23 08:08:50|413.97|409.87|414.09|409.99|414.09|409.99|413.94|409.84|13
1637654940000|2021-11-23 08:09:00|414.08|409.98|414.17|410.07|414.17|410.07|414.06|409.96|22
1637654950000|2021-11-23 08:09:10|414.14|410.04|414.12|410.02|414.16|410.06|414.12|410.02|12
1637654960000|2021-11-23 08:09:20|414.13|410.03|414.13|410.03|414.16|410.06|414.11|410.01|11
1637654970000|2021-11-23 08:09:30|414.12|410.02|414.11|410.01|414.12|410.02|414.08|409.98|9
1637654980000|2021-11-23 08:09:40|414.09|409.99|414.04|409.94|414.11|410.01|413.97|409.87|20
1637654990000|2021-11-23 08:09:50|414.06|409.96|414.03|409.93|414.08|409.98|413.97|409.87|12
1637655000000|2021-11-23 08:10:00|414.09|409.99|414.05|409.95|414.09|409.99|414.02|409.92|9
1637655010000|2021-11-23 08:10:10|414.02|409.92|413.86|409.76|414.02|409.92|413.85|409.75|9
1637655020000|2021-11-23 08:10:20|413.85|409.75|413.8|409.7|413.86|409.76|413.79|409.69|7
1637655030000|2021-11-23 08:10:30|413.77|409.67|413.74|409.64|413.77|409.67|413.74|409.64|3
1637655050000|2021-11-23 08:10:50|413.76|409.66|413.75|409.65|413.78|409.68|413.74|409.64|5
1637655060000|2021-11-23 08:11:00|413.78|409.68|413.9|409.8|413.96|409.86|413.75|409.65|23
1637655070000|2021-11-23 08:11:10|413.83|409.73|413.83|409.73|413.85|409.75|413.8|409.7|12
1637655080000|2021-11-23 08:11:20|413.81|409.71|413.8|409.7|413.81|409.71|413.8|409.7|2
1637655090000|2021-11-23 08:11:30|413.65|409.55|413.65|409.55|413.65|409.55|413.65|409.55|1
1637655100000|2021-11-23 08:11:40|413.76|409.66|413.75|409.65|413.8|409.7|413.75|409.65|10
1637655110000|2021-11-23 08:11:50|413.63|409.53|413.57|409.47|413.63|409.53|413.56|409.46|8
1637655120000|2021-11-23 08:12:00|413.58|409.48|413.53|409.43|413.58|409.48|413.52|409.42|13
1637655130000|2021-11-23 08:12:10|413.52|409.42|413.57|409.47|413.57|409.47|413.52|409.42|4
1637655150000|2021-11-23 08:12:30|413.58|409.48|413.62|409.52|413.62|409.52|413.58|409.48|4
1637655160000|2021-11-23 08:12:40|413.61|409.51|413.63|409.53|413.63|409.53|413.59|409.49|9
1637655170000|2021-11-23 08:12:50|413.56|409.46|413.56|409.46|413.57|409.47|413.55|409.45|4
1637655180000|2021-11-23 08:13:00|413.57|409.47|413.53|409.43|413.58|409.48|413.52|409.42|12
1637655190000|2021-11-23 08:13:10|413.54|409.44|413.44|409.34|413.54|409.44|413.38|409.28|15
1637655200000|2021-11-23 08:13:20|413.47|409.37|413.28|409.18|413.47|409.37|413.28|409.18|14
1637655210000|2021-11-23 08:13:30|413.17|409.07|412.79|408.69|413.21|409.11|412.73|408.63|21
1637655220000|2021-11-23 08:13:40|412.8|408.7|413.06|408.96|413.07|408.97|412.8|408.7|24
1637655230000|2021-11-23 08:13:50|413.05|408.95|413.04|408.94|413.07|408.97|413.03|408.93|12
1637655240000|2021-11-23 08:14:00|413.05|408.95|412.71|408.61|413.05|408.95|412.7|408.6|19
1637655250000|2021-11-23 08:14:10|412.7|408.6|412.84|408.74|412.85|408.75|412.69|408.59|13
1637655260000|2021-11-23 08:14:20|412.83|408.73|412.83|408.73|412.83|408.73|412.83|408.73|1
1637655270000|2021-11-23 08:14:30|412.81|408.71|412.83|408.73|412.83|408.73|412.81|408.71|4
1637655280000|2021-11-23 08:14:40|412.86|408.76|412.85|408.75|412.89|408.79|412.84|408.74|12
1637655290000|2021-11-23 08:14:50|412.88|408.78|413|408.9|413.01|408.91|412.88|408.78|9
1637655300000|2021-11-23 08:15:00|412.99|408.89|413|408.9|413|408.9|412.98|408.88|6
1637655310000|2021-11-23 08:15:10|412.99|408.89|413.26|409.16|413.31|409.21|412.99|408.89|17
1637655320000|2021-11-23 08:15:20|413.27|409.17|413.47|409.37|413.51|409.41|413.24|409.14|18
1637655330000|2021-11-23 08:15:30|413.49|409.39|413.63|409.53|413.65|409.55|413.46|409.36|17
1637655340000|2021-11-23 08:15:40|413.66|409.56|413.68|409.58|413.69|409.59|413.66|409.56|7
1637655350000|2021-11-23 08:15:50|413.7|409.6|413.89|409.79|413.89|409.79|413.7|409.6|12
1637655360000|2021-11-23 08:16:00|413.91|409.81|413.92|409.82|414.02|409.92|413.91|409.81|13
1637655370000|2021-11-23 08:16:10|413.89|409.79|413.99|409.89|414|409.9|413.86|409.76|17
1637655380000|2021-11-23 08:16:20|414|409.9|413.61|409.51|414|409.9|413.61|409.51|26
1637655390000|2021-11-23 08:16:30|413.6|409.5|413.49|409.39|413.66|409.56|413.46|409.36|21
1637655400000|2021-11-23 08:16:40|413.46|409.36|413.39|409.29|413.46|409.36|413.37|409.27|13
1637655410000|2021-11-23 08:16:50|413.38|409.28|413.4|409.3|413.41|409.31|413.31|409.21|15
1637655420000|2021-11-23 08:17:00|413.41|409.31|413.33|409.23|413.41|409.31|413.32|409.22|8
1637655430000|2021-11-23 08:17:10|413.32|409.22|413.29|409.19|413.32|409.22|413.25|409.15|13
1637655440000|2021-11-23 08:17:20|413.3|409.2|413.31|409.21|413.32|409.22|413.22|409.12|21
1637655450000|2021-11-23 08:17:30|413.3|409.2|413.5|409.4|413.5|409.4|413.3|409.2|9
1637655460000|2021-11-23 08:17:40|413.49|409.39|413.62|409.52|413.62|409.52|413.49|409.39|11
1637655470000|2021-11-23 08:17:50|413.66|409.56|413.61|409.51|413.66|409.56|413.57|409.47|8
1637655480000|2021-11-23 08:18:00|413.62|409.52|413.63|409.53|413.68|409.58|413.62|409.52|15
1637655490000|2021-11-23 08:18:10|413.64|409.54|413.63|409.53|413.65|409.55|413.61|409.51|8
1637655500000|2021-11-23 08:18:20|413.64|409.54|413.68|409.58|413.7|409.6|413.64|409.54|9
1637655510000|2021-11-23 08:18:30|413.69|409.59|413.78|409.68|413.81|409.71|413.69|409.59|7
1637655520000|2021-11-23 08:18:40|413.8|409.7|413.79|409.69|413.82|409.72|413.77|409.67|7
1637655530000|2021-11-23 08:18:50|413.78|409.68|413.74|409.64|413.78|409.68|413.74|409.64|5
1637655540000|2021-11-23 08:19:00|413.73|409.63|413.56|409.46|413.73|409.63|413.56|409.46|13
1637655550000|2021-11-23 08:19:10|413.48|409.38|413.33|409.23|413.48|409.38|413.29|409.19|11
1637655560000|2021-11-23 08:19:20|413.32|409.22|413.19|409.09|413.33|409.23|413.16|409.06|15
1637655570000|2021-11-23 08:19:30|413.24|409.14|413.19|409.09|413.24|409.14|413.19|409.09|3
1637655580000|2021-11-23 08:19:40|413.18|409.08|412.9|408.8|413.18|409.08|412.87|408.77|27
1637655590000|2021-11-23 08:19:50|412.87|408.77|412.75|408.65|412.87|408.77|412.75|408.65|9
1637655600000|2021-11-23 08:20:00|412.79|408.69|412.74|408.64|412.83|408.73|412.74|408.64|8
1637655610000|2021-11-23 08:20:10|412.77|408.67|412.78|408.68|412.85|408.75|412.77|408.67|13
1637655620000|2021-11-23 08:20:20|412.77|408.67|412.72|408.62|412.79|408.69|412.71|408.61|12
1637655630000|2021-11-23 08:20:30|412.73|408.63|412.44|408.34|412.73|408.63|412.44|408.34|16
1637655640000|2021-11-23 08:20:40|412.42|408.32|412.48|408.38|412.57|408.47|412.3|408.2|13
1637655650000|2021-11-23 08:20:50|412.55|408.45|412.42|408.32|412.61|408.51|412.42|408.32|24
1637655660000|2021-11-23 08:21:00|412.41|408.31|412.35|408.25|412.41|408.31|412.29|408.19|10
1637655670000|2021-11-23 08:21:10|412.36|408.26|412.32|408.22|412.36|408.26|412.29|408.19|10
1637655680000|2021-11-23 08:21:20|412.31|408.21|412.28|408.18|412.31|408.21|412.26|408.16|10
1637655690000|2021-11-23 08:21:30|412.26|408.16|411.96|407.86|412.26|408.16|411.95|407.85|18
1637655700000|2021-11-23 08:21:40|411.97|407.87|412|407.9|412|407.9|411.75|407.65|18
1637655710000|2021-11-23 08:21:50|411.97|407.87|411.73|407.63|411.97|407.87|411.72|407.62|23
1637655720000|2021-11-23 08:22:00|411.71|407.61|411.55|407.45|411.71|407.61|411.55|407.45|25
1637655730000|2021-11-23 08:22:10|411.54|407.44|411.57|407.47|411.59|407.49|411.52|407.42|24
1637655740000|2021-11-23 08:22:20|411.58|407.48|411.71|407.61|411.78|407.68|411.57|407.47|27
1637655750000|2021-11-23 08:22:30|411.73|407.63|411.81|407.71|411.82|407.72|411.71|407.61|16
1637655760000|2021-11-23 08:22:40|411.84|407.74|411.82|407.72|411.85|407.75|411.78|407.68|17
1637655770000|2021-11-23 08:22:50|411.89|407.79|412.03|407.93|412.07|407.97|411.89|407.79|19
1637655780000|2021-11-23 08:23:00|412.02|407.92|411.91|407.81|412.02|407.92|411.82|407.72|18
1637655790000|2021-11-23 08:23:10|411.8|407.7|411.76|407.66|411.84|407.74|411.72|407.62|18
1637655800000|2021-11-23 08:23:20|411.74|407.64|411.58|407.48|411.76|407.66|411.58|407.48|13
1637655810000|2021-11-23 08:23:30|411.56|407.46|411.2|407.1|411.56|407.46|411.06|406.96|25
1637655820000|2021-11-23 08:23:40|411.14|407.04|411.35|407.25|411.35|407.25|411.11|407.01|32
1637655830000|2021-11-23 08:23:50|411.36|407.26|411.26|407.16|411.42|407.32|411.26|407.16|16
1637655840000|2021-11-23 08:24:00|411.27|407.17|411.27|407.17|411.35|407.25|411.24|407.14|19
1637655850000|2021-11-23 08:24:10|411.25|407.15|410.86|406.76|411.25|407.15|410.86|406.76|19
1637655860000|2021-11-23 08:24:20|410.88|406.78|411.19|407.09|411.19|407.09|410.83|406.73|17
1637655870000|2021-11-23 08:24:30|411.21|407.11|411.4|407.3|411.4|407.3|411.19|407.09|21
1637655880000|2021-11-23 08:24:40|411.39|407.29|411.64|407.54|411.64|407.54|411.37|407.27|16
1637655890000|2021-11-23 08:24:50|411.66|407.56|411.76|407.66|411.76|407.66|411.66|407.56|4
1637655900000|2021-11-23 08:25:00|411.72|407.62|411.77|407.67|411.77|407.67|411.64|407.54|13
1637655910000|2021-11-23 08:25:10|411.81|407.71|412.22|408.12|412.22|408.12|411.8|407.7|18
1637655920000|2021-11-23 08:25:20|412.23|408.13|412.2|408.1|412.23|408.13|412.11|408.01|17
1637655930000|2021-11-23 08:25:30|412.24|408.14|412.36|408.26|412.36|408.26|412.24|408.14|13
1637655940000|2021-11-23 08:25:40|412.35|408.25|412.23|408.13|412.43|408.33|412.23|408.13|17
1637655950000|2021-11-23 08:25:50|412.24|408.14|412.24|408.14|412.28|408.18|412.22|408.12|17
1637655960000|2021-11-23 08:26:00|412.25|408.15|412.22|408.12|412.26|408.16|412.21|408.11|11
1637655970000|2021-11-23 08:26:10|412.21|408.11|412.09|407.99|412.24|408.14|412.09|407.99|15
1637655980000|2021-11-23 08:26:20|412.07|407.97|411.92|407.82|412.07|407.97|411.92|407.82|9
1637655990000|2021-11-23 08:26:30|412.03|407.93|412.13|408.03|412.18|408.08|412.02|407.92|22
1637656000000|2021-11-23 08:26:40|412.17|408.07|412.1|408|412.17|408.07|411.99|407.89|18
1637656010000|2021-11-23 08:26:50|412.11|408.01|412.11|408.01|412.14|408.04|412.1|408|7
1637656020000|2021-11-23 08:27:00|412.13|408.03|412.32|408.22|412.33|408.23|412.11|408.01|16
1637656030000|2021-11-23 08:27:10|412.3|408.2|412.33|408.23|412.4|408.3|412.27|408.17|16
1637656040000|2021-11-23 08:27:20|412.36|408.26|412.33|408.23|412.4|408.3|412.33|408.23|23
1637656050000|2021-11-23 08:27:30|412.35|408.25|412.22|408.12|412.35|408.25|412.09|407.99|25
1637656060000|2021-11-23 08:27:40|412.23|408.13|412.17|408.07|412.25|408.15|412.17|408.07|13
1637656070000|2021-11-23 08:27:50|412.19|408.09|412.3|408.2|412.3|408.2|412.18|408.08|14
1637656080000|2021-11-23 08:28:00|412.29|408.19|412.19|408.09|412.3|408.2|412.19|408.09|12
1637656090000|2021-11-23 08:28:10|412.2|408.1|412.22|408.12|412.29|408.19|412.2|408.1|10
1637656100000|2021-11-23 08:28:20|412.23|408.13|412.27|408.17|412.27|408.17|412.21|408.11|10
1637656110000|2021-11-23 08:28:30|412.26|408.16|412.37|408.27|412.37|408.27|412.26|408.16|8
1637656120000|2021-11-23 08:28:40|412.4|408.3|412.43|408.33|412.44|408.34|412.4|408.3|11
1637656130000|2021-11-23 08:28:50|412.42|408.32|412.29|408.19|412.42|408.32|412.22|408.12|27
1637656140000|2021-11-23 08:29:00|412.3|408.2|412.02|407.92|412.31|408.21|412.02|407.92|23
1637656150000|2021-11-23 08:29:10|412|407.9|411.93|407.83|412|407.9|411.93|407.83|7
1637656160000|2021-11-23 08:29:20|411.91|407.81|412.02|407.92|412.03|407.93|411.91|407.81|10
1637656170000|2021-11-23 08:29:30|412.01|407.91|412.4|408.3|412.4|408.3|412.01|407.91|20
1637656180000|2021-11-23 08:29:40|412.41|408.31|412.39|408.29|412.41|408.31|412.39|408.29|3
1637656190000|2021-11-23 08:29:50|412.4|408.3|412.31|408.21|412.4|408.3|412.31|408.21|7
1637656200000|2021-11-23 08:30:00|412.3|408.2|412.08|407.98|412.3|408.2|412.07|407.97|10
1637656210000|2021-11-23 08:30:10|412.04|407.94|411.81|407.71|412.06|407.96|411.8|407.7|23
1637656220000|2021-11-23 08:30:20|411.85|407.75|411.88|407.78|411.88|407.78|411.73|407.63|28
1637656230000|2021-11-23 08:30:30|411.9|407.8|411.96|407.86|411.96|407.86|411.86|407.76|13
1637656240000|2021-11-23 08:30:40|411.95|407.85|411.99|407.89|411.99|407.89|411.9|407.8|11
1637656250000|2021-11-23 08:30:50|411.96|407.86|411.92|407.82|411.96|407.86|411.92|407.82|5
1637656260000|2021-11-23 08:31:00|411.93|407.83|411.71|407.61|411.98|407.88|411.71|407.61|15
1637656270000|2021-11-23 08:31:10|411.76|407.66|411.59|407.49|411.8|407.7|411.59|407.49|18
1637656280000|2021-11-23 08:31:20|411.57|407.47|411.39|407.29|411.6|407.5|411.35|407.25|21
1637656290000|2021-11-23 08:31:30|411.35|407.25|411.4|407.3|411.55|407.45|411.32|407.22|28
1637656300000|2021-11-23 08:31:40|411.46|407.36|411.48|407.38|411.48|407.38|411.35|407.25|20
1637656310000|2021-11-23 08:31:50|411.45|407.35|411.54|407.44|411.67|407.57|411.45|407.35|25
1637656320000|2021-11-23 08:32:00|411.48|407.38|411.46|407.36|411.52|407.42|411.37|407.27|22
1637656330000|2021-11-23 08:32:10|411.47|407.37|411.44|407.34|411.49|407.39|411.42|407.32|9
1637656340000|2021-11-23 08:32:20|411.45|407.35|411.69|407.59|411.69|407.59|411.45|407.35|10
1637656350000|2021-11-23 08:32:30|411.68|407.58|411.71|407.61|411.71|407.61|411.61|407.51|12
1637656360000|2021-11-23 08:32:40|411.7|407.6|412.21|408.11|412.22|408.12|411.7|407.6|25
1637656370000|2021-11-23 08:32:50|412.22|408.12|412.28|408.18|412.32|408.22|412.21|408.11|19
1637656380000|2021-11-23 08:33:00|412.24|408.14|412.3|408.2|412.32|408.22|412.24|408.14|12
1637656390000|2021-11-23 08:33:10|412.32|408.22|412.66|408.56|412.66|408.56|412.3|408.2|14
1637656400000|2021-11-23 08:33:20|412.65|408.55|412.97|408.87|412.97|408.87|412.65|408.55|22
1637656410000|2021-11-23 08:33:30|412.96|408.86|413.06|408.96|413.1|409|412.94|408.84|19
1637656420000|2021-11-23 08:33:40|413.02|408.92|413.09|408.99|413.13|409.03|413.02|408.92|23
1637656430000|2021-11-23 08:33:50|413.1|409|412.92|408.82|413.15|409.05|412.92|408.82|24
1637656440000|2021-11-23 08:34:00|412.91|408.81|412.77|408.67|412.91|408.81|412.77|408.67|13
1637656450000|2021-11-23 08:34:10|412.72|408.62|413|408.9|413.01|408.91|412.72|408.62|19
1637656460000|2021-11-23 08:34:20|412.99|408.89|412.9|408.8|412.99|408.89|412.85|408.75|24
1637656470000|2021-11-23 08:34:30|412.89|408.79|413.3|409.2|413.3|409.2|412.89|408.79|19
1637656480000|2021-11-23 08:34:40|413.28|409.18|413.23|409.13|413.3|409.2|413.23|409.13|7
1637656490000|2021-11-23 08:34:50|413.24|409.14|413.36|409.26|413.36|409.26|413.22|409.12|9
1637656500000|2021-11-23 08:35:00|413.4|409.3|413.56|409.46|413.56|409.46|413.4|409.3|26
1637656510000|2021-11-23 08:35:10|413.55|409.45|413.61|409.51|413.7|409.6|413.55|409.45|17
1637656520000|2021-11-23 08:35:20|413.58|409.48|413.6|409.5|413.64|409.54|413.55|409.45|19
1637656530000|2021-11-23 08:35:30|413.64|409.54|413.62|409.52|413.66|409.56|413.62|409.52|6
1637656540000|2021-11-23 08:35:40|413.6|409.5|413.54|409.44|413.62|409.52|413.51|409.41|23
1637656550000|2021-11-23 08:35:50|413.52|409.42|413.54|409.44|413.57|409.47|413.52|409.42|15
1637656560000|2021-11-23 08:36:00|413.53|409.43|413.26|409.16|413.61|409.51|413.26|409.16|23
1637656570000|2021-11-23 08:36:10|413.22|409.12|413.28|409.18|413.28|409.18|413.18|409.08|25
1637656580000|2021-11-23 08:36:20|413.27|409.17|413.27|409.17|413.29|409.19|413.27|409.17|6
1637656590000|2021-11-23 08:36:30|413.28|409.18|413.01|408.91|413.28|409.18|413.01|408.91|16
1637656600000|2021-11-23 08:36:40|413.06|408.96|413.09|408.99|413.11|409.01|413.06|408.96|6
1637656610000|2021-11-23 08:36:50|413.1|409|413.01|408.91|413.1|409|413.01|408.91|6
1637656620000|2021-11-23 08:37:00|413.02|408.92|413|408.9|413.02|408.92|413|408.9|3
1637656630000|2021-11-23 08:37:10|412.98|408.88|413.04|408.94|413.05|408.95|412.98|408.88|11
1637656640000|2021-11-23 08:37:20|412.97|408.87|412.88|408.78|412.98|408.88|412.86|408.76|18
1637656650000|2021-11-23 08:37:30|412.85|408.75|412.74|408.64|412.85|408.75|412.72|408.62|16
1637656660000|2021-11-23 08:37:40|412.73|408.63|412.5|408.4|412.74|408.64|412.5|408.4|17
1637656670000|2021-11-23 08:37:50|412.51|408.41|412.49|408.39|412.51|408.41|412.44|408.34|15
1637656680000|2021-11-23 08:38:00|412.5|408.4|412.47|408.37|412.6|408.5|412.44|408.34|16
1637656690000|2021-11-23 08:38:10|412.43|408.33|412.5|408.4|412.51|408.41|412.35|408.25|26
1637656700000|2021-11-23 08:38:20|412.51|408.41|412.46|408.36|412.51|408.41|412.44|408.34|6
1637656710000|2021-11-23 08:38:30|412.47|408.37|412.45|408.35|412.48|408.38|412.45|408.35|5
1637656720000|2021-11-23 08:38:40|412.43|408.33|412.56|408.46|412.59|408.49|412.43|408.33|12
1637656730000|2021-11-23 08:38:50|412.57|408.47|412.57|408.47|412.57|408.47|412.56|408.46|5
1637656740000|2021-11-23 08:39:00|412.55|408.45|412.49|408.39|412.55|408.45|412.43|408.33|14
1637656750000|2021-11-23 08:39:10|412.48|408.38|412.29|408.19|412.48|408.38|412.28|408.18|18
1637656760000|2021-11-23 08:39:20|412.31|408.21|412.34|408.24|412.34|408.24|412.3|408.2|7
1637656770000|2021-11-23 08:39:30|412.35|408.25|412.42|408.32|412.49|408.39|412.35|408.25|17
1637656780000|2021-11-23 08:39:40|412.39|408.29|412.62|408.52|412.62|408.52|412.39|408.29|12
1637656790000|2021-11-23 08:39:50|412.63|408.53|412.73|408.63|412.73|408.63|412.63|408.53|8
1637656800000|2021-11-23 08:40:00|412.72|408.62|412.72|408.62|412.72|408.62|412.72|408.62|1
1637656810000|2021-11-23 08:40:10|412.71|408.61|412.61|408.51|412.72|408.62|412.61|408.51|8
1637656820000|2021-11-23 08:40:20|412.69|408.59|412.63|408.53|412.69|408.59|412.49|408.39|22
1637656830000|2021-11-23 08:40:30|412.64|408.54|412.66|408.56|412.68|408.58|412.64|408.54|4
1637656840000|2021-11-23 08:40:40|412.67|408.57|412.61|408.51|412.69|408.59|412.61|408.51|9
1637656850000|2021-11-23 08:40:50|412.62|408.52|412.58|408.48|412.62|408.52|412.58|408.48|4
1637656860000|2021-11-23 08:41:00|412.6|408.5|412.34|408.24|412.6|408.5|412.34|408.24|20
1637656870000|2021-11-23 08:41:10|412.31|408.21|412.31|408.21|412.38|408.28|412.31|408.21|17
1637656880000|2021-11-23 08:41:20|412.3|408.2|412.39|408.29|412.39|408.29|412.3|408.2|5
1637656890000|2021-11-23 08:41:30|412.38|408.28|412.49|408.39|412.5|408.4|412.38|408.28|10
1637656900000|2021-11-23 08:41:40|412.44|408.34|412.49|408.39|412.55|408.45|412.44|408.34|6
1637656910000|2021-11-23 08:41:50|412.48|408.38|412.48|408.38|412.5|408.4|412.47|408.37|7
1637656920000|2021-11-23 08:42:00|412.49|408.39|412.58|408.48|412.58|408.48|412.47|408.37|11
1637656930000|2021-11-23 08:42:10|412.6|408.5|412.72|408.62|412.72|408.62|412.58|408.48|24
1637656940000|2021-11-23 08:42:20|412.7|408.6|412.81|408.71|412.81|408.71|412.7|408.6|15
1637656950000|2021-11-23 08:42:30|412.8|408.7|412.81|408.71|412.81|408.71|412.79|408.69|8
1637656960000|2021-11-23 08:42:40|412.8|408.7|412.7|408.6|412.8|408.7|412.7|408.6|6
1637656970000|2021-11-23 08:42:50|412.71|408.61|412.7|408.6|412.72|408.62|412.7|408.6|3
1637656980000|2021-11-23 08:43:00|412.69|408.59|412.76|408.66|412.76|408.66|412.68|408.58|9
1637656990000|2021-11-23 08:43:10|412.75|408.65|412.74|408.64|412.76|408.66|412.74|408.64|4
1637657000000|2021-11-23 08:43:20|412.75|408.65|412.86|408.76|412.87|408.77|412.71|408.61|17
1637657010000|2021-11-23 08:43:30|412.9|408.8|412.94|408.84|412.94|408.84|412.9|408.8|2
1637657020000|2021-11-23 08:43:40|412.95|408.85|413.05|408.95|413.05|408.95|412.94|408.84|15
1637657030000|2021-11-23 08:43:50|413.06|408.96|413.04|408.94|413.06|408.96|413.04|408.94|10
1637657040000|2021-11-23 08:44:00|413.06|408.96|413.14|409.04|413.14|409.04|413.06|408.96|5
1637657050000|2021-11-23 08:44:10|413.2|409.1|413.18|409.08|413.2|409.1|413.14|409.04|5
1637657060000|2021-11-23 08:44:20|413.21|409.11|413.35|409.25|413.35|409.25|413.21|409.11|10
1637657070000|2021-11-23 08:44:30|413.38|409.28|413.45|409.35|413.47|409.37|413.38|409.28|11
1637657080000|2021-11-23 08:44:40|413.49|409.39|413.59|409.49|413.59|409.49|413.47|409.37|20
1637657090000|2021-11-23 08:44:50|413.6|409.5|413.59|409.49|413.6|409.5|413.59|409.49|2
1637657100000|2021-11-23 08:45:00|413.62|409.52|413.36|409.26|413.62|409.52|413.36|409.26|22
1637657110000|2021-11-23 08:45:10|413.35|409.25|413.55|409.45|413.55|409.45|413.35|409.25|12
1637657120000|2021-11-23 08:45:20|413.54|409.44|413.37|409.27|413.55|409.45|413.37|409.27|17
1637657130000|2021-11-23 08:45:30|413.39|409.29|413.55|409.45|413.55|409.45|413.39|409.29|21
1637657140000|2021-11-23 08:45:40|413.56|409.46|413.53|409.43|413.57|409.47|413.48|409.38|13
1637657150000|2021-11-23 08:45:50|413.52|409.42|413.65|409.55|413.66|409.56|413.44|409.34|21
1637657160000|2021-11-23 08:46:00|413.69|409.59|413.9|409.8|413.9|409.8|413.69|409.59|16
1637657170000|2021-11-23 08:46:10|413.95|409.85|414.06|409.96|414.06|409.96|413.92|409.82|16
1637657180000|2021-11-23 08:46:20|414.08|409.98|414.49|410.39|414.49|410.39|414.08|409.98|26
1637657190000|2021-11-23 08:46:30|414.48|410.38|414.52|410.42|414.56|410.46|414.38|410.28|23
1637657200000|2021-11-23 08:46:40|414.53|410.43|414.62|410.52|414.63|410.53|414.53|410.43|15
1637657210000|2021-11-23 08:46:50|414.65|410.55|414.72|410.62|414.73|410.63|414.64|410.54|21
1637657220000|2021-11-23 08:47:00|414.71|410.61|414.42|410.32|414.71|410.61|414.4|410.3|29
1637657230000|2021-11-23 08:47:10|414.39|410.29|414.19|410.09|414.41|410.31|414.19|410.09|23
1637657240000|2021-11-23 08:47:20|414.18|410.08|413.95|409.85|414.18|410.08|413.9|409.8|19
1637657250000|2021-11-23 08:47:30|413.91|409.81|414.01|409.91|414.02|409.92|413.91|409.81|12
1637657260000|2021-11-23 08:47:40|413.99|409.89|413.97|409.87|414.02|409.92|413.97|409.87|15
1637657270000|2021-11-23 08:47:50|413.92|409.82|413.89|409.79|413.97|409.87|413.88|409.78|13
1637657280000|2021-11-23 08:48:00|413.88|409.78|413.7|409.6|413.9|409.8|413.7|409.6|21
1637657290000|2021-11-23 08:48:10|413.63|409.53|413.86|409.76|413.86|409.76|413.63|409.53|20
1637657300000|2021-11-23 08:48:20|413.85|409.75|414|409.9|414|409.9|413.82|409.72|16
1637657310000|2021-11-23 08:48:30|414.01|409.91|414.16|410.06|414.16|410.06|414.01|409.91|20
1637657320000|2021-11-23 08:48:40|414.15|410.05|414.1|410|414.17|410.07|414.09|409.99|14
1637657330000|2021-11-23 08:48:50|414.09|409.99|414.06|409.96|414.12|410.02|414|409.9|14
1637657340000|2021-11-23 08:49:00|414.08|409.98|414.01|409.91|414.08|409.98|414|409.9|10
1637657350000|2021-11-23 08:49:10|414|409.9|414.1|410|414.12|410.02|414|409.9|10
1637657360000|2021-11-23 08:49:20|414.05|409.95|414.19|410.09|414.19|410.09|414.01|409.91|18
1637657370000|2021-11-23 08:49:30|414.18|410.08|413.97|409.87|414.19|410.09|413.97|409.87|16
1637657380000|2021-11-23 08:49:40|413.95|409.85|413.77|409.67|413.97|409.87|413.76|409.66|27
1637657390000|2021-11-23 08:49:50|413.78|409.68|413.8|409.7|413.84|409.74|413.74|409.64|13
1637657400000|2021-11-23 08:50:00|413.81|409.71|413.91|409.81|413.97|409.87|413.81|409.71|15
1637657410000|2021-11-23 08:50:10|413.9|409.8|414.28|410.18|414.38|410.28|413.9|409.8|14
1637657420000|2021-11-23 08:50:20|414.3|410.2|414.39|410.29|414.42|410.32|414.29|410.19|13
1637657430000|2021-11-23 08:50:30|414.38|410.28|414.45|410.35|414.45|410.35|414.26|410.16|14
1637657440000|2021-11-23 08:50:40|414.48|410.38|414.44|410.34|414.48|410.38|414.36|410.26|15
1637657450000|2021-11-23 08:50:50|414.46|410.36|414.47|410.37|414.5|410.4|414.4|410.3|17
1637657460000|2021-11-23 08:51:00|414.49|410.39|414.55|410.45|414.59|410.49|414.48|410.38|17
1637657470000|2021-11-23 08:51:10|414.58|410.48|414.76|410.66|414.76|410.66|414.58|410.48|13
1637657480000|2021-11-23 08:51:20|414.74|410.64|414.78|410.68|414.85|410.75|414.73|410.63|16
1637657490000|2021-11-23 08:51:30|414.82|410.72|414.77|410.67|414.84|410.74|414.77|410.67|19
1637657500000|2021-11-23 08:51:40|414.78|410.68|414.95|410.85|414.96|410.86|414.77|410.67|14
1637657510000|2021-11-23 08:51:50|414.94|410.84|415.3|411.2|415.32|411.22|414.94|410.84|25
1637657520000|2021-11-23 08:52:00|415.32|411.22|415.39|411.29|415.39|411.29|415.27|411.17|15
1637657530000|2021-11-23 08:52:10|415.37|411.27|415.25|411.15|415.38|411.28|415.25|411.15|20
1637657540000|2021-11-23 08:52:20|415.37|411.27|415.53|411.43|415.57|411.47|415.36|411.26|17
1637657550000|2021-11-23 08:52:30|415.54|411.44|415.81|411.71|415.83|411.73|415.53|411.43|22
1637657560000|2021-11-23 08:52:40|415.83|411.73|415.77|411.67|415.83|411.73|415.77|411.67|16
1637657570000|2021-11-23 08:52:50|415.76|411.66|415.58|411.48|415.76|411.66|415.57|411.47|17
1637657580000|2021-11-23 08:53:00|415.59|411.49|415.65|411.55|415.71|411.61|415.55|411.45|18
1637657590000|2021-11-23 08:53:10|415.68|411.58|415.74|411.64|415.75|411.65|415.67|411.57|20
1637657600000|2021-11-23 08:53:20|415.75|411.65|415.77|411.67|415.83|411.73|415.73|411.63|13
1637657610000|2021-11-23 08:53:30|415.78|411.68|415.81|411.71|415.83|411.73|415.75|411.65|19
1637657620000|2021-11-23 08:53:40|415.77|411.67|415.77|411.67|415.95|411.85|415.77|411.67|15
1637657630000|2021-11-23 08:53:50|415.83|411.73|415.88|411.78|415.91|411.81|415.77|411.67|21
1637657640000|2021-11-23 08:54:00|415.9|411.8|415.84|411.74|415.98|411.88|415.79|411.69|30
1637657650000|2021-11-23 08:54:10|415.81|411.71|415.76|411.66|415.9|411.8|415.73|411.63|21
1637657660000|2021-11-23 08:54:20|415.77|411.67|415.58|411.48|415.77|411.67|415.43|411.33|16
1637657670000|2021-11-23 08:54:30|415.59|411.49|415.57|411.47|415.6|411.5|415.48|411.38|17
1637657680000|2021-11-23 08:54:40|415.56|411.46|415.29|411.19|415.56|411.46|415.26|411.16|29
1637657690000|2021-11-23 08:54:50|415.31|411.21|415.33|411.23|415.4|411.3|415.31|411.21|27
1637657700000|2021-11-23 08:55:00|415.35|411.25|415.22|411.12|415.38|411.28|415.2|411.1|29
1637657710000|2021-11-23 08:55:10|415.32|411.22|415.45|411.35|415.54|411.44|415.28|411.18|23
1637657720000|2021-11-23 08:55:20|415.5|411.4|415.47|411.37|415.57|411.47|415.41|411.31|12
1637657730000|2021-11-23 08:55:30|415.46|411.36|415.17|411.07|415.47|411.37|415.1|411|19
1637657740000|2021-11-23 08:55:40|415.1|411|415.02|410.92|415.1|411|415.02|410.92|14
1637657750000|2021-11-23 08:55:50|415.01|410.91|415.1|411|415.19|411.09|414.93|410.83|18
1637657760000|2021-11-23 08:56:00|415.16|411.06|415.18|411.08|415.19|411.09|415.1|411|8
1637657770000|2021-11-23 08:56:10|415.19|411.09|415.14|411.04|415.24|411.14|415.14|411.04|10
1637657780000|2021-11-23 08:56:20|415.08|410.98|415.15|411.05|415.16|411.06|415.08|410.98|16
1637657790000|2021-11-23 08:56:30|415.14|411.04|415.16|411.06|415.18|411.08|415.14|411.04|10
1637657800000|2021-11-23 08:56:40|415.17|411.07|415.18|411.08|415.18|411.08|415.14|411.04|9
1637657810000|2021-11-23 08:56:50|415.12|411.02|415.09|410.99|415.12|411.02|415.09|410.99|17
1637657820000|2021-11-23 08:57:00|415.06|410.96|415.04|410.94|415.07|410.97|415.01|410.91|10
1637657830000|2021-11-23 08:57:10|415.03|410.93|415.17|411.07|415.18|411.08|415.03|410.93|14
1637657840000|2021-11-23 08:57:20|415.18|411.08|415.35|411.25|415.42|411.32|415.18|411.08|16
1637657850000|2021-11-23 08:57:30|415.39|411.29|415.54|411.44|415.57|411.47|415.39|411.29|10
1637657860000|2021-11-23 08:57:40|415.59|411.49|415.75|411.65|415.76|411.66|415.59|411.49|11
1637657870000|2021-11-23 08:57:50|415.76|411.66|415.82|411.72|415.82|411.72|415.75|411.65|7
1637657880000|2021-11-23 08:58:00|415.88|411.78|416|411.9|416|411.9|415.88|411.78|8
1637657890000|2021-11-23 08:58:10|416.09|411.99|416.18|412.08|416.27|412.17|416.09|411.99|24
1637657900000|2021-11-23 08:58:20|416.21|412.11|416.18|412.08|416.22|412.12|416.18|412.08|12
1637657910000|2021-11-23 08:58:30|416.19|412.09|416.07|411.97|416.19|412.09|416.06|411.96|5
1637657920000|2021-11-23 08:58:40|416.1|412|416|411.9|416.1|412|416|411.9|13
1637657930000|2021-11-23 08:58:50|416.01|411.91|416.14|412.04|416.14|412.04|415.98|411.88|18
1637657940000|2021-11-23 08:59:00|416.16|412.06|416.15|412.05|416.2|412.1|416.13|412.03|13
1637657950000|2021-11-23 08:59:10|416.12|412.02|416.18|412.08|416.18|412.08|416|411.9|15
1637657960000|2021-11-23 08:59:20|416.16|412.06|416.18|412.08|416.19|412.09|416.16|412.06|5
1637657970000|2021-11-23 08:59:30|416.15|412.05|416|411.9|416.15|412.05|416|411.9|11
1637657980000|2021-11-23 08:59:40|416.01|411.91|415.92|411.82|416.01|411.91|415.92|411.82|8
1637657990000|2021-11-23 08:59:50|415.93|411.83|415.95|411.85|415.99|411.89|415.92|411.82|10
1637658000000|2021-11-23 09:00:00|415.98|411.88|416.2|412.1|416.2|412.1|415.98|411.88|17
1637658010000|2021-11-23 09:00:10|416.19|412.09|416.03|411.93|416.21|412.11|416.03|411.93|21
1637658020000|2021-11-23 09:00:20|416.05|411.95|415.8|411.7|416.05|411.95|415.8|411.7|22
1637658030000|2021-11-23 09:00:30|415.82|411.72|415.81|411.71|415.85|411.75|415.81|411.71|15
1637658040000|2021-11-23 09:00:40|415.8|411.7|415.99|411.89|415.99|411.89|415.8|411.7|18
1637658050000|2021-11-23 09:00:50|415.97|411.87|415.95|411.85|416.06|411.96|415.95|411.85|17
1637658060000|2021-11-23 09:01:00|415.96|411.86|416.04|411.94|416.07|411.97|415.96|411.86|22
1637658070000|2021-11-23 09:01:10|416.05|411.95|415.9|411.8|416.05|411.95|415.89|411.79|24
1637658080000|2021-11-23 09:01:20|415.89|411.79|416.06|411.96|416.07|411.97|415.89|411.79|16
1637658090000|2021-11-23 09:01:30|416.08|411.98|416.09|411.99|416.09|411.99|416.07|411.97|8
1637658100000|2021-11-23 09:01:40|416.06|411.96|416.2|412.1|416.29|412.19|416.06|411.96|19
1637658110000|2021-11-23 09:01:50|416.21|412.11|416.2|412.1|416.21|412.11|416.15|412.05|11
1637658120000|2021-11-23 09:02:00|416.17|412.07|416.18|412.08|416.29|412.19|416.17|412.07|16
1637658130000|2021-11-23 09:02:10|416.19|412.09|416.3|412.2|416.31|412.21|416.19|412.09|21
1637658140000|2021-11-23 09:02:20|416.31|412.21|416.6|412.5|416.6|412.5|416.31|412.21|25
1637658150000|2021-11-23 09:02:30|416.57|412.47|416.81|412.71|416.81|412.71|416.55|412.45|21
1637658160000|2021-11-23 09:02:40|416.8|412.7|416.64|412.54|416.8|412.7|416.63|412.53|14
1637658170000|2021-11-23 09:02:50|416.63|412.53|416.75|412.65|416.75|412.65|416.57|412.47|19
1637658180000|2021-11-23 09:03:00|416.74|412.64|416.83|412.73|416.83|412.73|416.71|412.61|14
1637658190000|2021-11-23 09:03:10|416.85|412.75|416.86|412.76|416.86|412.76|416.79|412.69|19
1637658200000|2021-11-23 09:03:20|416.84|412.74|416.79|412.69|416.87|412.77|416.76|412.66|13
1637658210000|2021-11-23 09:03:30|416.82|412.72|416.8|412.7|416.82|412.72|416.79|412.69|6
1637658220000|2021-11-23 09:03:40|416.79|412.69|416.83|412.73|416.86|412.76|416.79|412.69|13
1637658230000|2021-11-23 09:03:50|416.8|412.7|416.82|412.72|416.92|412.82|416.8|412.7|15
1637658240000|2021-11-23 09:04:00|416.84|412.74|416.76|412.66|416.84|412.74|416.7|412.6|16
1637658250000|2021-11-23 09:04:10|416.75|412.65|416.7|412.6|416.76|412.66|416.69|412.59|18
1637658260000|2021-11-23 09:04:20|416.71|412.61|416.73|412.63|416.77|412.67|416.65|412.55|16
1637658270000|2021-11-23 09:04:30|416.74|412.64|416.71|412.61|416.77|412.67|416.7|412.6|8
1637658280000|2021-11-23 09:04:40|416.7|412.6|416.63|412.53|416.7|412.6|416.61|412.51|9
1637658290000|2021-11-23 09:04:50|416.65|412.55|416.73|412.63|416.77|412.67|416.65|412.55|15
1637658300000|2021-11-23 09:05:00|416.84|412.74|417.24|413.14|417.3|413.2|416.84|412.74|32
1637658310000|2021-11-23 09:05:10|417.27|413.17|417.72|413.62|417.74|413.64|417.27|413.17|27
1637658320000|2021-11-23 09:05:20|417.73|413.63|417.51|413.41|417.73|413.63|417.4|413.3|24
1637658330000|2021-11-23 09:05:30|417.52|413.42|417.59|413.49|417.73|413.63|417.52|413.42|24
1637658340000|2021-11-23 09:05:40|417.58|413.48|417.46|413.36|417.59|413.49|417.46|413.36|15
1637658350000|2021-11-23 09:05:50|417.47|413.37|417.56|413.46|417.61|413.51|417.43|413.33|21
1637658360000|2021-11-23 09:06:00|417.57|413.47|417.43|413.33|417.58|413.48|417.37|413.27|24
1637658370000|2021-11-23 09:06:10|417.44|413.34|417.31|413.21|417.46|413.36|417.25|413.15|23
1637658380000|2021-11-23 09:06:20|417.32|413.22|417.2|413.1|417.32|413.22|417.09|412.99|25
1637658390000|2021-11-23 09:06:30|417.27|413.17|417.41|413.31|417.41|413.31|417.27|413.17|16
1637658400000|2021-11-23 09:06:40|417.43|413.33|417.61|413.51|417.61|413.51|417.37|413.27|17
1637658410000|2021-11-23 09:06:50|417.56|413.46|417.78|413.68|417.8|413.7|417.55|413.45|23
1637658420000|2021-11-23 09:07:00|417.74|413.64|417.79|413.69|417.85|413.75|417.74|413.64|19
1637658430000|2021-11-23 09:07:10|417.8|413.7|418.13|414.03|418.16|414.06|417.79|413.69|20
1637658440000|2021-11-23 09:07:20|418.16|414.06|418.2|414.1|418.21|414.11|418.09|413.99|22
1637658450000|2021-11-23 09:07:30|418.18|414.08|418.4|414.3|418.48|414.38|418.18|414.08|22
1637658460000|2021-11-23 09:07:40|418.47|414.37|418.28|414.18|418.47|414.37|418.19|414.09|29
1637658470000|2021-11-23 09:07:50|418.33|414.23|418.5|414.4|418.5|414.4|418.33|414.23|20
1637658480000|2021-11-23 09:08:00|418.53|414.43|418.49|414.39|418.64|414.54|418.46|414.36|27
1637658490000|2021-11-23 09:08:10|418.52|414.42|418.28|414.18|418.52|414.42|418.25|414.15|30
1637658500000|2021-11-23 09:08:20|418.36|414.26|418.24|414.14|418.44|414.34|418.24|414.14|21
1637658510000|2021-11-23 09:08:30|418.22|414.12|418.17|414.07|418.23|414.13|418.08|413.98|23
1637658520000|2021-11-23 09:08:40|418.19|414.09|418.18|414.08|418.26|414.16|418.14|414.04|14
1637658530000|2021-11-23 09:08:50|418.17|414.07|418.15|414.05|418.2|414.1|418.11|414.01|21
1637658540000|2021-11-23 09:09:00|418.18|414.08|418.04|413.94|418.18|414.08|417.96|413.86|23
1637658550000|2021-11-23 09:09:10|418.03|413.93|418.01|413.91|418.04|413.94|417.93|413.83|17
1637658560000|2021-11-23 09:09:20|418.03|413.93|418.02|413.92|418.07|413.97|417.96|413.86|18
1637658570000|2021-11-23 09:09:30|418.01|413.91|417.79|413.69|418.02|413.92|417.76|413.66|21
1637658580000|2021-11-23 09:09:40|417.76|413.66|417.8|413.7|417.87|413.77|417.76|413.66|25
1637658590000|2021-11-23 09:09:50|417.79|413.69|417.93|413.83|417.93|413.83|417.78|413.68|18
1637658600000|2021-11-23 09:10:00|417.94|413.84|417.88|413.78|417.94|413.84|417.84|413.74|16
1637658610000|2021-11-23 09:10:10|417.86|413.76|417.52|413.42|417.86|413.76|417.51|413.41|25
1637658620000|2021-11-23 09:10:20|417.51|413.41|417.36|413.26|417.51|413.41|417.32|413.22|30
1637658630000|2021-11-23 09:10:30|417.35|413.25|417.3|413.2|417.35|413.25|417.26|413.16|10
1637658640000|2021-11-23 09:10:40|417.33|413.23|417.44|413.34|417.48|413.38|417.3|413.2|14
1637658650000|2021-11-23 09:10:50|417.45|413.35|417.57|413.47|417.57|413.47|417.45|413.35|11
1637658660000|2021-11-23 09:11:00|417.58|413.48|417.56|413.46|417.59|413.49|417.56|413.46|7
1637658670000|2021-11-23 09:11:10|417.57|413.47|417.44|413.34|417.57|413.47|417.44|413.34|11
1637658680000|2021-11-23 09:11:20|417.43|413.33|417.28|413.18|417.44|413.34|417.27|413.17|20
1637658690000|2021-11-23 09:11:30|417.27|413.17|417.28|413.18|417.38|413.28|417.26|413.16|20
1637658700000|2021-11-23 09:11:40|417.3|413.2|417.38|413.28|417.43|413.33|417.3|413.2|7
1637658710000|2021-11-23 09:11:50|417.39|413.29|417.32|413.22|417.44|413.34|417.29|413.19|21
1637658720000|2021-11-23 09:12:00|417.33|413.23|417.32|413.22|417.36|413.26|417.3|413.2|13
1637658730000|2021-11-23 09:12:10|417.33|413.23|417.33|413.23|417.36|413.26|417.3|413.2|22
1637658740000|2021-11-23 09:12:20|417.35|413.25|417.29|413.19|417.36|413.26|417.29|413.19|10
1637658750000|2021-11-23 09:12:30|417.28|413.18|417.19|413.09|417.28|413.18|417.19|413.09|10
1637658760000|2021-11-23 09:12:40|417.2|413.1|417.19|413.09|417.23|413.13|417.18|413.08|13
1637658770000|2021-11-23 09:12:50|417.18|413.08|417.19|413.09|417.24|413.14|417.18|413.08|8
1637658780000|2021-11-23 09:13:00|417.2|413.1|416.94|412.84|417.2|413.1|416.91|412.81|17
1637658790000|2021-11-23 09:13:10|416.9|412.8|416.92|412.82|417.17|413.07|416.9|412.8|23
1637658800000|2021-11-23 09:13:20|416.91|412.81|416.28|412.18|416.91|412.81|416.28|412.18|23
1637658810000|2021-11-23 09:13:30|416.13|412.03|416.16|412.06|416.17|412.07|416.11|412.01|13
1637658820000|2021-11-23 09:13:40|416.14|412.04|416.13|412.03|416.16|412.06|416.03|411.93|18
1637658830000|2021-11-23 09:13:50|416.15|412.05|416.12|412.02|416.19|412.09|416.07|411.97|15
1637658840000|2021-11-23 09:14:00|416.07|411.97|415.85|411.75|416.08|411.98|415.83|411.73|15
1637658850000|2021-11-23 09:14:10|415.84|411.74|415.5|411.4|415.84|411.74|415.5|411.4|22
1637658860000|2021-11-23 09:14:20|415.52|411.42|415.31|411.21|415.52|411.42|415.31|411.21|27
1637658870000|2021-11-23 09:14:30|415.3|411.2|415.38|411.28|415.4|411.3|415.3|411.2|19
1637658880000|2021-11-23 09:14:40|415.39|411.29|415.7|411.6|415.7|411.6|415.39|411.29|20
1637658890000|2021-11-23 09:14:50|415.72|411.62|415.69|411.59|415.72|411.62|415.69|411.59|11
1637658900000|2021-11-23 09:15:00|415.7|411.6|415.57|411.47|415.71|411.61|415.57|411.47|14
1637658910000|2021-11-23 09:15:10|415.51|411.41|415.12|411.02|415.51|411.41|415.11|411.01|26
1637658920000|2021-11-23 09:15:20|415.11|411.01|414.94|410.84|415.11|411.01|414.94|410.84|12
1637658930000|2021-11-23 09:15:30|414.93|410.83|414.66|410.56|414.93|410.83|414.66|410.56|20
1637658940000|2021-11-23 09:15:40|414.7|410.6|414.54|410.44|414.73|410.63|414.46|410.36|23
1637658950000|2021-11-23 09:15:50|414.52|410.42|414.83|410.73|415|410.9|414.51|410.41|27
1637658960000|2021-11-23 09:16:00|414.77|410.67|414.93|410.83|414.94|410.84|414.7|410.6|29
1637658970000|2021-11-23 09:16:10|414.94|410.84|414.89|410.79|415.03|410.93|414.87|410.77|27
1637658980000|2021-11-23 09:16:20|414.87|410.77|414.73|410.63|414.87|410.77|414.73|410.63|27
1637658990000|2021-11-23 09:16:30|414.77|410.67|414.88|410.78|414.89|410.79|414.77|410.67|15
1637659000000|2021-11-23 09:16:40|414.89|410.79|414.91|410.81|414.92|410.82|414.89|410.79|9
1637659010000|2021-11-23 09:16:50|414.92|410.82|414.84|410.74|414.92|410.82|414.83|410.73|10
1637659020000|2021-11-23 09:17:00|414.82|410.72|415.01|410.91|415.01|410.91|414.82|410.72|12
1637659030000|2021-11-23 09:17:10|415.03|410.93|415.19|411.09|415.19|411.09|415.02|410.92|9
1637659040000|2021-11-23 09:17:20|415.26|411.16|415.43|411.33|415.44|411.34|415.26|411.16|23
1637659050000|2021-11-23 09:17:30|415.44|411.34|415.51|411.41|415.51|411.41|415.43|411.33|13
1637659060000|2021-11-23 09:17:40|415.52|411.42|415.59|411.49|415.61|411.51|415.52|411.42|13
1637659070000|2021-11-23 09:17:50|415.57|411.47|415.17|411.07|415.57|411.47|415.15|411.05|21
1637659080000|2021-11-23 09:18:00|415.15|411.05|415.13|411.03|415.17|411.07|415.12|411.02|8
1637659090000|2021-11-23 09:18:10|415.16|411.06|415.39|411.29|415.4|411.3|415.16|411.06|22
1637659100000|2021-11-23 09:18:20|415.38|411.28|415.3|411.2|415.4|411.3|415.26|411.16|15
1637659110000|2021-11-23 09:18:30|415.27|411.17|415.27|411.17|415.32|411.22|415.24|411.14|16
1637659120000|2021-11-23 09:18:40|415.26|411.16|415.23|411.13|415.27|411.17|415.23|411.13|9
1637659130000|2021-11-23 09:18:50|415.26|411.16|415.33|411.23|415.36|411.26|415.22|411.12|16
1637659140000|2021-11-23 09:19:00|415.32|411.22|415.22|411.12|415.32|411.22|415.21|411.11|13
1637659150000|2021-11-23 09:19:10|415.21|411.11|415.15|411.05|415.21|411.11|415.15|411.05|9
1637659160000|2021-11-23 09:19:20|415.16|411.06|415.16|411.06|415.19|411.09|415.15|411.05|4
1637659170000|2021-11-23 09:19:30|415.15|411.05|415.14|411.04|415.15|411.05|415.11|411.01|6
1637659180000|2021-11-23 09:19:40|415.15|411.05|415.48|411.38|415.48|411.38|415.15|411.05|13
1637659190000|2021-11-23 09:19:50|415.53|411.43|415.6|411.5|415.65|411.55|415.53|411.43|9
1637659200000|2021-11-23 09:20:00|415.63|411.53|415.65|411.55|415.68|411.58|415.63|411.53|11
1637659210000|2021-11-23 09:20:10|415.64|411.54|415.46|411.36|415.64|411.54|415.38|411.28|19
1637659220000|2021-11-23 09:20:20|415.47|411.37|415.52|411.42|415.53|411.43|415.47|411.37|20
1637659230000|2021-11-23 09:20:30|415.5|411.4|415.27|411.17|415.52|411.42|415.27|411.17|22
1637659240000|2021-11-23 09:20:40|415.28|411.18|415.07|410.97|415.28|411.18|415.04|410.94|22
1637659250000|2021-11-23 09:20:50|415.06|410.96|415.25|411.15|415.25|411.15|415.03|410.93|15
1637659260000|2021-11-23 09:21:00|415.26|411.16|415.13|411.03|415.26|411.16|415.13|411.03|6
1637659270000|2021-11-23 09:21:10|415.15|411.05|415.22|411.12|415.22|411.12|415.15|411.05|9
1637659280000|2021-11-23 09:21:20|415.21|411.11|415.11|411.01|415.22|411.12|415.11|411.01|15
1637659290000|2021-11-23 09:21:30|415.09|410.99|415.05|410.95|415.09|410.99|415.03|410.93|18
1637659300000|2021-11-23 09:21:40|415.04|410.94|415.16|411.06|415.17|411.07|415.04|410.94|13
1637659310000|2021-11-23 09:21:50|415.15|411.05|415.12|411.02|415.15|411.05|415.11|411.01|5
1637659320000|2021-11-23 09:22:00|415.11|411.01|415.05|410.95|415.12|411.02|415.05|410.95|8
1637659330000|2021-11-23 09:22:10|415.06|410.96|414.99|410.89|415.06|410.96|414.99|410.89|5
1637659340000|2021-11-23 09:22:20|415.01|410.91|414.99|410.89|415.01|410.91|414.95|410.85|6
1637659350000|2021-11-23 09:22:30|414.98|410.88|414.98|410.88|415.06|410.96|414.98|410.88|13
1637659360000|2021-11-23 09:22:40|415.01|410.91|415.26|411.16|415.26|411.16|415|410.9|23
1637659370000|2021-11-23 09:22:50|415.25|411.15|415.33|411.23|415.34|411.24|415.25|411.15|10
1637659380000|2021-11-23 09:23:00|415.32|411.22|415.22|411.12|415.33|411.23|415.19|411.09|17
1637659390000|2021-11-23 09:23:10|415.21|411.11|415.29|411.19|415.29|411.19|415.21|411.11|14
1637659400000|2021-11-23 09:23:20|415.26|411.16|415.25|411.15|415.27|411.17|415.25|411.15|5
1637659410000|2021-11-23 09:23:30|415.26|411.16|415.45|411.35|415.49|411.39|415.26|411.16|24
1637659420000|2021-11-23 09:23:40|415.44|411.34|415.38|411.28|415.44|411.34|415.36|411.26|10
1637659430000|2021-11-23 09:23:50|415.35|411.25|415.34|411.24|415.35|411.25|415.33|411.23|4
1637659440000|2021-11-23 09:24:00|415.35|411.25|415.33|411.23|415.35|411.25|415.33|411.23|4
1637659450000|2021-11-23 09:24:10|415.31|411.21|415.12|411.02|415.31|411.21|415.07|410.97|23
1637659460000|2021-11-23 09:24:20|415.13|411.03|415.07|410.97|415.15|411.05|415.07|410.97|10
1637659470000|2021-11-23 09:24:30|415.08|410.98|415.02|410.92|415.1|411|415.01|410.91|14
1637659480000|2021-11-23 09:24:40|414.89|410.79|414.72|410.62|414.89|410.79|414.72|410.62|11
1637659490000|2021-11-23 09:24:50|414.74|410.64|414.76|410.66|414.79|410.69|414.67|410.57|18
1637659500000|2021-11-23 09:25:00|414.77|410.67|414.71|410.61|414.78|410.68|414.71|410.61|11
1637659510000|2021-11-23 09:25:10|414.72|410.62|414.8|410.7|414.84|410.74|414.69|410.59|11
1637659520000|2021-11-23 09:25:20|414.79|410.69|414.78|410.68|414.83|410.73|414.74|410.64|11
1637659530000|2021-11-23 09:25:30|414.76|410.66|414.72|410.62|414.76|410.66|414.72|410.62|7
1637659540000|2021-11-23 09:25:40|414.73|410.63|414.72|410.62|414.73|410.63|414.69|410.59|8
1637659550000|2021-11-23 09:25:50|414.73|410.63|414.73|410.63|414.73|410.63|414.73|410.63|1
1637659560000|2021-11-23 09:26:00|414.71|410.61|414.79|410.69|414.79|410.69|414.71|410.61|7
1637659570000|2021-11-23 09:26:10|414.8|410.7|414.77|410.67|414.83|410.73|414.77|410.67|12
1637659580000|2021-11-23 09:26:20|414.79|410.69|414.78|410.68|414.85|410.75|414.78|410.68|14
1637659590000|2021-11-23 09:26:30|414.79|410.69|414.78|410.68|414.79|410.69|414.77|410.67|9
1637659600000|2021-11-23 09:26:40|414.77|410.67|414.78|410.68|414.84|410.74|414.77|410.67|12
1637659610000|2021-11-23 09:26:50|414.79|410.69|414.68|410.58|414.79|410.69|414.68|410.58|13
1637659620000|2021-11-23 09:27:00|414.67|410.57|414.65|410.55|414.68|410.58|414.65|410.55|6
1637659630000|2021-11-23 09:27:10|414.64|410.54|414.65|410.55|414.65|410.55|414.64|410.54|2
1637659640000|2021-11-23 09:27:20|414.62|410.52|414.64|410.54|414.65|410.55|414.62|410.52|5
1637659650000|2021-11-23 09:27:30|414.65|410.55|414.75|410.65|414.75|410.65|414.65|410.55|7
1637659660000|2021-11-23 09:27:40|414.77|410.67|414.64|410.54|414.77|410.67|414.64|410.54|12
1637659670000|2021-11-23 09:27:50|414.65|410.55|414.65|410.55|414.65|410.55|414.62|410.52|5
1637659680000|2021-11-23 09:28:00|414.66|410.56|414.68|410.58|414.72|410.62|414.66|410.56|5
1637659690000|2021-11-23 09:28:10|414.67|410.57|414.67|410.57|414.68|410.58|414.66|410.56|7
1637659700000|2021-11-23 09:28:20|414.66|410.56|414.67|410.57|414.67|410.57|414.66|410.56|2
1637659710000|2021-11-23 09:28:30|414.66|410.56|414.66|410.56|414.66|410.56|414.66|410.56|1
1637659720000|2021-11-23 09:28:40|414.68|410.58|414.82|410.72|415.01|410.91|414.68|410.58|20
1637659730000|2021-11-23 09:28:50|414.81|410.71|414.81|410.71|414.81|410.71|414.8|410.7|7
1637659740000|2021-11-23 09:29:00|414.79|410.69|414.71|410.61|414.79|410.69|414.71|410.61|8
1637659750000|2021-11-23 09:29:10|414.7|410.6|414.81|410.71|414.81|410.71|414.7|410.6|4
1637659760000|2021-11-23 09:29:20|414.82|410.72|414.88|410.78|414.89|410.79|414.8|410.7|11
1637659770000|2021-11-23 09:29:30|414.89|410.79|414.92|410.82|414.94|410.84|414.88|410.78|17
1637659780000|2021-11-23 09:29:40|414.93|410.83|414.91|410.81|414.93|410.83|414.87|410.77|6
1637659790000|2021-11-23 09:29:50|414.9|410.8|414.92|410.82|414.93|410.83|414.9|410.8|5
1637659800000|2021-11-23 09:30:00|414.91|410.81|414.91|410.81|414.94|410.84|414.9|410.8|9
1637659810000|2021-11-23 09:30:10|414.9|410.8|414.91|410.81|414.93|410.83|414.9|410.8|7
1637659820000|2021-11-23 09:30:20|414.92|410.82|414.84|410.74|414.92|410.82|414.82|410.72|6
1637659830000|2021-11-23 09:30:30|414.83|410.73|414.68|410.58|414.83|410.73|414.63|410.53|22
1637659840000|2021-11-23 09:30:40|414.67|410.57|414.52|410.42|414.67|410.57|414.51|410.41|17
1637659850000|2021-11-23 09:30:50|414.54|410.44|414.52|410.42|414.61|410.51|414.52|410.42|8
1637659860000|2021-11-23 09:31:00|414.53|410.43|414.52|410.42|414.55|410.45|414.52|410.42|4
1637659870000|2021-11-23 09:31:10|414.54|410.44|414.54|410.44|414.56|410.46|414.54|410.44|7
1637659880000|2021-11-23 09:31:20|414.55|410.45|414.55|410.45|414.55|410.45|414.55|410.45|1
1637659890000|2021-11-23 09:31:30|414.57|410.47|414.39|410.29|414.57|410.47|414.39|410.29|9
1637659900000|2021-11-23 09:31:40|414.38|410.28|414.24|410.14|414.38|410.28|414.23|410.13|12
1637659910000|2021-11-23 09:31:50|414.22|410.12|414.05|409.95|414.22|410.12|414.03|409.93|15
1637659920000|2021-11-23 09:32:00|414.06|409.96|413.93|409.83|414.06|409.96|413.93|409.83|15
1637659930000|2021-11-23 09:32:10|413.92|409.82|413.54|409.44|413.92|409.82|413.54|409.44|26
1637659940000|2021-11-23 09:32:20|413.49|409.39|413.63|409.53|413.66|409.56|413.48|409.38|22
1637659950000|2021-11-23 09:32:30|413.62|409.52|413.62|409.52|413.62|409.52|413.53|409.43|15
1637659960000|2021-11-23 09:32:40|413.3|409.2|413.22|409.12|413.37|409.27|413.2|409.1|15
1637659970000|2021-11-23 09:32:50|413.21|409.11|413.2|409.1|413.26|409.16|413.2|409.1|14
1637659980000|2021-11-23 09:33:00|413.19|409.09|413.11|409.01|413.19|409.09|413.11|409.01|9
1637659990000|2021-11-23 09:33:10|413.13|409.03|412.59|408.49|413.13|409.03|412.56|408.46|24
1637660000000|2021-11-23 09:33:20|412.56|408.46|412|407.9|412.67|408.57|411.99|407.89|27
1637660010000|2021-11-23 09:33:30|411.98|407.88|412.1|408|412.14|408.04|411.77|407.67|29
1637660020000|2021-11-23 09:33:40|412.07|407.97|411.92|407.82|412.07|407.97|411.91|407.81|26
1637660030000|2021-11-23 09:33:50|411.91|407.81|411.87|407.77|411.95|407.85|411.86|407.76|20
1637660040000|2021-11-23 09:34:00|411.86|407.76|411.87|407.77|411.92|407.82|411.82|407.72|24
1637660050000|2021-11-23 09:34:10|411.88|407.78|411.65|407.55|411.92|407.82|411.61|407.51|26
1637660060000|2021-11-23 09:34:20|411.67|407.57|411.33|407.23|411.67|407.57|411.32|407.22|21
1637660070000|2021-11-23 09:34:30|411.3|407.2|411.32|407.22|411.4|407.3|411.16|407.06|26
1637660080000|2021-11-23 09:34:40|411.31|407.21|411.18|407.08|411.44|407.34|411.18|407.08|25
1637660090000|2021-11-23 09:34:50|411.24|407.14|410.93|406.83|411.24|407.14|410.91|406.81|23
1637660100000|2021-11-23 09:35:00|410.91|406.81|410.8|406.7|410.91|406.81|410.57|406.47|22
1637660110000|2021-11-23 09:35:10|410.7|406.6|410.8|406.7|410.87|406.77|410.7|406.6|23
1637660120000|2021-11-23 09:35:20|410.78|406.68|410.49|406.39|410.78|406.68|410.49|406.39|22
1637660130000|2021-11-23 09:35:30|410.5|406.4|410.27|406.17|410.53|406.43|410.08|405.98|28
1637660140000|2021-11-23 09:35:40|410.23|406.13|409.55|405.45|410.23|406.13|409.48|405.38|33
1637660150000|2021-11-23 09:35:50|409.48|405.38|409.44|405.34|409.5|405.4|409.08|404.98|35
1637660160000|2021-11-23 09:36:00|409.47|405.37|409.52|405.42|409.52|405.42|409.25|405.15|32
1637660170000|2021-11-23 09:36:10|409.53|405.43|409.26|405.16|409.7|405.6|409.25|405.15|31
1637660180000|2021-11-23 09:36:20|409.28|405.18|409.4|405.3|409.56|405.46|409.26|405.16|26
1637660190000|2021-11-23 09:36:30|409.39|405.29|409.34|405.24|409.39|405.29|409.18|405.08|28
1637660200000|2021-11-23 09:36:40|409.31|405.21|409.15|405.05|409.33|405.23|409.11|405.01|29
1637660210000|2021-11-23 09:36:50|409.17|405.07|408.9|404.8|409.19|405.09|408.9|404.8|13
1637660220000|2021-11-23 09:37:00|408.89|404.79|408.95|404.85|409.09|404.99|408.88|404.78|31
1637660230000|2021-11-23 09:37:10|408.96|404.86|409.19|405.09|409.25|405.15|408.95|404.85|25
1637660240000|2021-11-23 09:37:20|409.21|405.11|409.46|405.36|409.46|405.36|409.21|405.11|16
1637660250000|2021-11-23 09:37:30|409.48|405.38|409.17|405.07|409.55|405.45|409.15|405.05|26
1637660260000|2021-11-23 09:37:40|409.16|405.06|408.77|404.67|409.16|405.06|408.77|404.67|19
1637660270000|2021-11-23 09:37:50|408.87|404.77|408.26|404.16|408.89|404.79|408.26|404.16|31
1637660280000|2021-11-23 09:38:00|408.25|404.15|408.26|404.16|408.26|404.16|407.8|403.7|38
1637660290000|2021-11-23 09:38:10|408.27|404.17|408.56|404.46|408.75|404.65|408.27|404.17|28
1637660300000|2021-11-23 09:38:20|408.57|404.47|407.96|403.86|408.57|404.47|407.88|403.78|35
1637660310000|2021-11-23 09:38:30|407.95|403.85|408.95|404.85|408.95|404.85|407.95|403.85|35
1637660320000|2021-11-23 09:38:40|408.99|404.89|409.7|405.6|409.85|405.75|408.99|404.89|32
1637660330000|2021-11-23 09:38:50|409.72|405.62|410.74|406.64|410.87|406.77|409.7|405.6|25
1637660340000|2021-11-23 09:39:00|410.76|406.66|411.33|407.23|411.36|407.26|410.71|406.61|28
1637660350000|2021-11-23 09:39:10|411.34|407.24|410.32|406.22|411.46|407.36|410.32|406.22|32
1637660360000|2021-11-23 09:39:20|410.36|406.26|410.2|406.1|410.36|406.26|410.04|405.94|33
1637660370000|2021-11-23 09:39:30|410.18|406.08|410.46|406.36|410.64|406.54|410.18|406.08|26
1637660380000|2021-11-23 09:39:40|410.51|406.41|411.09|406.99|411.09|406.99|410.49|406.39|27
1637660390000|2021-11-23 09:39:50|411.12|407.02|412.05|407.95|412.05|407.95|411.12|407.02|29
1637660400000|2021-11-23 09:40:00|412.08|407.98|413.16|409.06|413.37|409.27|412.08|407.98|35
1637660410000|2021-11-23 09:40:10|413.06|408.96|413.08|408.98|413.39|409.29|413.04|408.94|29
1637660420000|2021-11-23 09:40:20|413.1|409|413.23|409.13|413.23|409.13|412.82|408.72|30
1637660430000|2021-11-23 09:40:30|413.2|409.1|413.89|409.79|413.89|409.79|413.2|409.1|35
1637660440000|2021-11-23 09:40:40|413.9|409.8|415.41|411.31|415.41|411.31|413.9|409.8|35
1637660450000|2021-11-23 09:40:50|415.46|411.36|416.01|411.91|417.04|412.94|415.46|411.36|34
1637660460000|2021-11-23 09:41:00|415.98|411.88|416.93|412.83|416.98|412.88|415.98|411.88|38
1637660470000|2021-11-23 09:41:10|416.9|412.8|416.55|412.45|416.91|412.81|416.27|412.17|30
1637660480000|2021-11-23 09:41:20|416.51|412.41|417.36|413.26|417.38|413.28|416.42|412.32|36
1637660490000|2021-11-23 09:41:30|417.37|413.27|417.5|413.4|417.7|413.6|416.95|412.85|35
1637660500000|2021-11-23 09:41:40|417.47|413.37|417.17|413.07|417.5|413.4|416.98|412.88|34
1637660510000|2021-11-23 09:41:50|417.18|413.08|417.46|413.36|417.51|413.41|417.15|413.05|33
1637660520000|2021-11-23 09:42:00|417.45|413.35|416.56|412.46|417.45|413.35|416.56|412.46|33
1637660530000|2021-11-23 09:42:10|416.57|412.47|416.65|412.55|416.95|412.85|416.45|412.35|34
1637660540000|2021-11-23 09:42:20|416.67|412.57|417.03|412.93|417.04|412.94|416.45|412.35|32
1637660550000|2021-11-23 09:42:30|417.06|412.96|417.6|413.5|417.67|413.57|417.05|412.95|30
1637660560000|2021-11-23 09:42:40|417.61|413.51|417.28|413.18|417.89|413.79|417.25|413.15|35
1637660570000|2021-11-23 09:42:50|417.16|413.06|417.05|412.95|417.49|413.39|417.03|412.93|34
1637660580000|2021-11-23 09:43:00|417.06|412.96|417.25|413.15|417.35|413.25|416.97|412.87|33
1637660590000|2021-11-23 09:43:10|417.26|413.16|417.25|413.15|417.5|413.4|417.25|413.15|29
1637660600000|2021-11-23 09:43:20|417.23|413.13|417.25|413.15|417.28|413.18|417.11|413.01|34
1637660610000|2021-11-23 09:43:30|417.26|413.16|417.73|413.63|417.73|413.63|417.26|413.16|27
1637660620000|2021-11-23 09:43:40|417.74|413.64|417.63|413.53|417.9|413.8|417.63|413.53|30
1637660630000|2021-11-23 09:43:50|417.62|413.52|417.65|413.55|417.69|413.59|417.39|413.29|33
1637660640000|2021-11-23 09:44:00|417.64|413.54|417.83|413.73|417.89|413.79|417.63|413.53|22
1637660650000|2021-11-23 09:44:10|417.87|413.77|417.28|413.18|417.9|413.8|417.28|413.18|28
1637660660000|2021-11-23 09:44:20|417.35|413.25|417.62|413.52|417.62|413.52|417.19|413.09|34
1637660670000|2021-11-23 09:44:30|417.61|413.51|418.08|413.98|418.08|413.98|417.56|413.46|21
1637660680000|2021-11-23 09:44:40|418.15|414.05|418.5|414.4|418.5|414.4|418.14|414.04|28
1637660690000|2021-11-23 09:44:50|418.78|414.68|418.63|414.53|418.96|414.86|418.62|414.52|26
1637660700000|2021-11-23 09:45:00|418.62|414.52|418.18|414.08|418.63|414.53|418.11|414.01|35
1637660710000|2021-11-23 09:45:10|418.17|414.07|417.83|413.73|418.17|414.07|417.7|413.6|34
1637660720000|2021-11-23 09:45:20|417.87|413.77|418.09|413.99|418.1|414|417.66|413.56|32
1637660730000|2021-11-23 09:45:30|418.1|414|418.52|414.42|418.52|414.42|418.07|413.97|23
1637660740000|2021-11-23 09:45:40|418.51|414.41|418.9|414.8|418.95|414.85|418.51|414.41|26
1637660750000|2021-11-23 09:45:50|418.94|414.84|418.49|414.39|418.97|414.87|418.48|414.38|32
1637660760000|2021-11-23 09:46:00|418.48|414.38|418.42|414.32|418.48|414.38|418.28|414.18|32
1637660770000|2021-11-23 09:46:10|418.46|414.36|418.92|414.82|418.93|414.83|418.45|414.35|25
1637660780000|2021-11-23 09:46:20|418.89|414.79|419.16|415.06|419.16|415.06|418.86|414.76|25
1637660790000|2021-11-23 09:46:30|419.4|415.3|419.51|415.41|419.51|415.41|419.2|415.1|33
1637660800000|2021-11-23 09:46:40|419.52|415.42|419.63|415.53|419.64|415.54|419.39|415.29|28
1637660810000|2021-11-23 09:46:50|419.7|415.6|419.79|415.69|419.79|415.69|419.56|415.46|27
1637660820000|2021-11-23 09:47:00|419.76|415.66|420.04|415.94|420.12|416.02|419.59|415.49|34
1637660830000|2021-11-23 09:47:10|420.06|415.96|420.19|416.09|420.21|416.11|419.9|415.8|29
1637660840000|2021-11-23 09:47:20|420.18|416.08|420.52|416.42|420.54|416.44|420.08|415.98|31
1637660850000|2021-11-23 09:47:30|420.54|416.44|420.59|416.49|420.75|416.65|420.26|416.16|30
1637660860000|2021-11-23 09:47:40|420.68|416.58|420.54|416.44|420.82|416.72|420.5|416.4|31
1637660870000|2021-11-23 09:47:50|420.49|416.39|420.69|416.59|420.69|416.59|420.39|416.29|29
1637660880000|2021-11-23 09:48:00|420.7|416.6|421.33|417.23|421.37|417.27|420.67|416.57|32
1637660890000|2021-11-23 09:48:10|421.34|417.24|421.48|417.38|421.48|417.38|421.28|417.18|24
1637660900000|2021-11-23 09:48:20|421.43|417.33|421.43|417.33|421.48|417.38|421.2|417.1|33
1637660910000|2021-11-23 09:48:30|421.4|417.3|421.3|417.2|421.5|417.4|421.3|417.2|34
1637660920000|2021-11-23 09:48:40|421.33|417.23|420.91|416.81|421.35|417.25|420.83|416.73|30
1637660930000|2021-11-23 09:48:50|420.92|416.82|420.69|416.59|420.92|416.82|420.45|416.35|31
1637660940000|2021-11-23 09:49:00|420.68|416.58|420.58|416.48|420.76|416.66|420.56|416.46|32
1637660950000|2021-11-23 09:49:10|420.53|416.43|419.77|415.67|420.53|416.43|419.67|415.57|29
1637660960000|2021-11-23 09:49:20|419.8|415.7|420.04|415.94|420.14|416.04|419.79|415.69|30
1637660970000|2021-11-23 09:49:30|420.02|415.92|420.03|415.93|420.06|415.96|419.91|415.81|26
1637660980000|2021-11-23 09:49:40|420.01|415.91|420.07|415.97|420.13|416.03|419.97|415.87|23
1637660990000|2021-11-23 09:49:50|420.12|416.02|419.84|415.74|420.16|416.06|419.84|415.74|22
1637661000000|2021-11-23 09:50:00|419.74|415.64|419.41|415.31|419.74|415.64|419.4|415.3|25
1637661010000|2021-11-23 09:50:10|419.39|415.29|419.28|415.18|419.47|415.37|419.2|415.1|35
1637661020000|2021-11-23 09:50:20|419.26|415.16|419.08|414.98|419.42|415.32|419.07|414.97|32
1637661030000|2021-11-23 09:50:30|419.17|415.07|419.06|414.96|419.27|415.17|419.02|414.92|30
1637661040000|2021-11-23 09:50:40|419.02|414.92|418.66|414.56|419.04|414.94|418.66|414.56|35
1637661050000|2021-11-23 09:50:50|418.67|414.57|418.66|414.56|419|414.9|418.66|414.56|35
1637661060000|2021-11-23 09:51:00|418.65|414.55|418.81|414.71|418.88|414.78|418.61|414.51|31
1637661070000|2021-11-23 09:51:10|418.78|414.68|418.64|414.54|418.81|414.71|418.64|414.54|29
1637661080000|2021-11-23 09:51:20|418.66|414.56|418.78|414.68|418.9|414.8|418.66|414.56|30
1637661090000|2021-11-23 09:51:30|418.77|414.67|418.6|414.5|418.77|414.67|418.54|414.44|36
1637661100000|2021-11-23 09:51:40|418.63|414.53|418.16|414.06|418.63|414.53|418.1|414|31
1637661110000|2021-11-23 09:51:50|418.22|414.12|417.75|413.65|418.22|414.12|417.74|413.64|31
1637661120000|2021-11-23 09:52:00|417.72|413.62|417.28|413.18|417.72|413.62|417.28|413.18|35
1637661130000|2021-11-23 09:52:10|417.25|413.15|416.84|412.74|417.29|413.19|416.75|412.65|34
1637661140000|2021-11-23 09:52:20|416.77|412.67|416.6|412.5|416.84|412.74|416.59|412.49|36
1637661150000|2021-11-23 09:52:30|416.63|412.53|416.51|412.41|416.63|412.53|416.46|412.36|32
1637661160000|2021-11-23 09:52:40|416.52|412.42|416.39|412.29|416.52|412.42|416.13|412.03|28
1637661170000|2021-11-23 09:52:50|416.38|412.28|416.9|412.8|416.91|412.81|416.38|412.28|26
1637661180000|2021-11-23 09:53:00|416.95|412.85|417.36|413.26|417.39|413.29|416.89|412.79|26
1637661190000|2021-11-23 09:53:10|417.41|413.31|417.31|413.21|417.64|413.54|417.3|413.2|23
1637661200000|2021-11-23 09:53:20|417.32|413.22|417.12|413.02|417.32|413.22|417|412.9|30
1637661210000|2021-11-23 09:53:30|417.22|413.12|417.01|412.91|417.3|413.2|416.98|412.88|28
1637661220000|2021-11-23 09:53:40|417.02|412.92|416.81|412.71|417.02|412.92|416.78|412.68|21
1637661230000|2021-11-23 09:53:50|416.8|412.7|416.67|412.57|416.8|412.7|416.52|412.42|29
1637661240000|2021-11-23 09:54:00|416.65|412.55|416.62|412.52|416.75|412.65|416.58|412.48|26
1637661250000|2021-11-23 09:54:10|416.57|412.47|416.05|411.95|416.57|412.47|416.05|411.95|31
1637661260000|2021-11-23 09:54:20|416.07|411.97|415.93|411.83|416.17|412.07|415.9|411.8|25
1637661270000|2021-11-23 09:54:30|415.87|411.77|416.43|412.33|416.43|412.33|415.85|411.75|31
1637661280000|2021-11-23 09:54:40|416.47|412.37|417.25|413.15|417.25|413.15|416.47|412.37|32
1637661290000|2021-11-23 09:54:50|417.1|413|416.57|412.47|417.15|413.05|416.57|412.47|28
1637661300000|2021-11-23 09:55:00|416.56|412.46|416.64|412.54|416.65|412.55|416.33|412.23|26
1637661310000|2021-11-23 09:55:10|416.61|412.51|416.88|412.78|416.94|412.84|416.61|412.51|22
1637661320000|2021-11-23 09:55:20|416.89|412.79|417.2|413.1|417.2|413.1|416.89|412.79|22
1637661330000|2021-11-23 09:55:30|417.21|413.11|417.51|413.41|417.51|413.41|417.21|413.11|24
1637661340000|2021-11-23 09:55:40|417.52|413.42|417.85|413.75|417.86|413.76|417.52|413.42|25
1637661350000|2021-11-23 09:55:50|417.82|413.72|417.77|413.67|417.83|413.73|417.61|413.51|24
1637661360000|2021-11-23 09:56:00|417.76|413.66|417.6|413.5|417.76|413.66|417.44|413.34|27
1637661370000|2021-11-23 09:56:10|417.59|413.49|417.46|413.36|417.67|413.57|417.46|413.36|28
1637661380000|2021-11-23 09:56:20|417.41|413.31|417.1|413|417.41|413.31|417.02|412.92|34
1637661390000|2021-11-23 09:56:30|417.08|412.98|416.98|412.88|417.09|412.99|416.97|412.87|19
1637661400000|2021-11-23 09:56:40|416.93|412.83|416.91|412.81|416.97|412.87|416.89|412.79|15
1637661410000|2021-11-23 09:56:50|416.9|412.8|416.63|412.53|416.91|412.81|416.63|412.53|25
1637661420000|2021-11-23 09:57:00|416.61|412.51|416.53|412.43|416.62|412.52|416.37|412.27|22
1637661430000|2021-11-23 09:57:10|416.51|412.41|416.29|412.19|416.51|412.41|416.25|412.15|30
1637661440000|2021-11-23 09:57:20|416.27|412.17|416.07|411.97|416.28|412.18|416.06|411.96|25
1637661450000|2021-11-23 09:57:30|416.08|411.98|415.97|411.87|416.18|412.08|415.96|411.86|24
1637661460000|2021-11-23 09:57:40|415.93|411.83|416.14|412.04|416.15|412.05|415.88|411.78|25
1637661470000|2021-11-23 09:57:50|416.2|412.1|416.4|412.3|416.51|412.41|416.2|412.1|24
1637661480000|2021-11-23 09:58:00|416.42|412.32|416|411.9|416.42|412.32|415.95|411.85|32
1637661490000|2021-11-23 09:58:10|415.99|411.89|416.08|411.98|416.09|411.99|415.98|411.88|16
1637661500000|2021-11-23 09:58:20|416.07|411.97|416.14|412.04|416.14|412.04|416.06|411.96|26
1637661510000|2021-11-23 09:58:30|416.13|412.03|415.92|411.82|416.13|412.03|415.92|411.82|22
1637661520000|2021-11-23 09:58:40|415.91|411.81|415.6|411.5|415.93|411.83|415.59|411.49|28
1637661530000|2021-11-23 09:58:50|415.57|411.47|415.87|411.77|416.2|412.1|415.56|411.46|35
1637661540000|2021-11-23 09:59:00|415.88|411.78|416.16|412.06|416.16|412.06|415.73|411.63|28
1637661550000|2021-11-23 09:59:10|416.14|412.04|416.3|412.2|416.31|412.21|416.12|412.02|26
1637661560000|2021-11-23 09:59:20|416.29|412.19|416.31|412.21|416.7|412.6|416.29|412.19|27
1637661570000|2021-11-23 09:59:30|416.3|412.2|415.94|411.84|416.32|412.22|415.94|411.84|26
1637661580000|2021-11-23 09:59:40|415.9|411.8|416.18|412.08|416.2|412.1|415.89|411.79|18
1637661590000|2021-11-23 09:59:50|416.19|412.09|416.04|411.94|416.19|412.09|416.02|411.92|22
1637661600000|2021-11-23 10:00:00|416.02|411.92|416.31|412.21|416.39|412.29|415.97|411.87|27
1637661610000|2021-11-23 10:00:10|416.3|412.2|415.96|411.86|416.3|412.2|415.96|411.86|28
1637661620000|2021-11-23 10:00:20|415.95|411.85|415.55|411.45|415.95|411.85|415.53|411.43|25
1637661630000|2021-11-23 10:00:30|415.53|411.43|415.6|411.5|415.63|411.53|415.53|411.43|13
1637661640000|2021-11-23 10:00:40|415.59|411.49|415.61|411.51|415.68|411.58|415.59|411.49|9
1637661650000|2021-11-23 10:00:50|415.6|411.5|415.5|411.4|415.65|411.55|415.47|411.37|19
1637661660000|2021-11-23 10:01:00|415.52|411.42|415.48|411.38|415.52|411.42|415.3|411.2|12
1637661670000|2021-11-23 10:01:10|415.45|411.35|415.32|411.22|415.54|411.44|415.32|411.22|32
1637661680000|2021-11-23 10:01:20|415.3|411.2|415.09|410.99|415.43|411.33|415.09|410.99|25
1637661690000|2021-11-23 10:01:30|415.1|411|414.4|410.3|415.13|411.03|414.39|410.29|30
1637661700000|2021-11-23 10:01:40|414.41|410.31|414.16|410.06|414.41|410.31|414.13|410.03|29
1637661710000|2021-11-23 10:01:50|414.18|410.08|414.03|409.93|414.2|410.1|414.03|409.93|33
1637661720000|2021-11-23 10:02:00|414.06|409.96|413.85|409.75|414.07|409.97|413.75|409.65|26
1637661730000|2021-11-23 10:02:10|413.84|409.74|414.83|410.73|414.83|410.73|413.83|409.73|30
1637661740000|2021-11-23 10:02:20|414.84|410.74|414.32|410.22|414.9|410.8|414.32|410.22|29
1637661750000|2021-11-23 10:02:30|414.31|410.21|413.96|409.86|414.35|410.25|413.96|409.86|32
1637661760000|2021-11-23 10:02:40|413.94|409.84|413.38|409.28|413.94|409.84|413.33|409.23|36
1637661770000|2021-11-23 10:02:50|413.41|409.31|413.82|409.72|413.82|409.72|413.39|409.29|27
1637661780000|2021-11-23 10:03:00|413.81|409.71|413.5|409.4|413.82|409.72|413.4|409.3|30
1637661790000|2021-11-23 10:03:10|413.52|409.42|413.63|409.53|413.63|409.53|413.42|409.32|27
1637661800000|2021-11-23 10:03:20|413.65|409.55|413.45|409.35|413.72|409.62|413.4|409.3|31
1637661810000|2021-11-23 10:03:30|413.4|409.3|413.32|409.22|413.44|409.34|413.32|409.22|22
1637661820000|2021-11-23 10:03:40|413.31|409.21|413.49|409.39|413.5|409.4|413.17|409.07|32
1637661830000|2021-11-23 10:03:50|413.48|409.38|413.69|409.59|413.69|409.59|413.3|409.2|24
1637661840000|2021-11-23 10:04:00|413.7|409.6|414.34|410.24|414.34|410.24|413.7|409.6|27
1637661850000|2021-11-23 10:04:10|414.33|410.23|413.89|409.79|414.34|410.24|413.87|409.77|35
1637661860000|2021-11-23 10:04:20|413.88|409.78|413.71|409.61|413.88|409.78|413.59|409.49|31
1637661870000|2021-11-23 10:04:30|413.72|409.62|413.69|409.59|413.83|409.73|413.65|409.55|33
1637661880000|2021-11-23 10:04:40|413.68|409.58|414.02|409.92|414.04|409.94|413.68|409.58|24
1637661890000|2021-11-23 10:04:50|414.01|409.91|413.77|409.67|414.04|409.94|413.74|409.64|29
1637661900000|2021-11-23 10:05:00|413.78|409.68|413.92|409.82|413.92|409.82|413.74|409.64|17
1637661910000|2021-11-23 10:05:10|413.89|409.79|414.45|410.35|414.47|410.37|413.89|409.79|29
1637661920000|2021-11-23 10:05:20|414.44|410.34|414.04|409.94|414.48|410.38|414.04|409.94|27
1637661930000|2021-11-23 10:05:30|414.01|409.91|414.01|409.91|414.04|409.94|413.92|409.82|20
1637661940000|2021-11-23 10:05:40|414.04|409.94|414.24|410.14|414.29|410.19|413.98|409.88|30
1637661950000|2021-11-23 10:05:50|414.23|410.13|414.33|410.23|414.33|410.23|414.07|409.97|22
1637661960000|2021-11-23 10:06:00|414.36|410.26|414.42|410.32|414.44|410.34|414.21|410.11|28
1637661970000|2021-11-23 10:06:10|414.41|410.31|415.02|410.92|415.02|410.92|414.41|410.31|28
1637661980000|2021-11-23 10:06:20|415|410.9|415.12|411.02|415.31|411.21|415|410.9|34
1637661990000|2021-11-23 10:06:30|415.17|411.07|415.07|410.97|415.2|411.1|414.92|410.82|23
1637662000000|2021-11-23 10:06:40|415.05|410.95|415.46|411.36|415.49|411.39|415.05|410.95|28
1637662010000|2021-11-23 10:06:50|415.47|411.37|415.32|411.22|415.5|411.4|415.28|411.18|25
1637662020000|2021-11-23 10:07:00|415.33|411.23|415.39|411.29|415.4|411.3|415.2|411.1|23
1637662030000|2021-11-23 10:07:10|415.41|411.31|415.33|411.23|415.75|411.65|415.33|411.23|35
1637662040000|2021-11-23 10:07:20|415.29|411.19|415.03|410.93|415.29|411.19|415|410.9|27
1637662050000|2021-11-23 10:07:30|415.04|410.94|414.94|410.84|415.1|411|414.87|410.77|27
1637662060000|2021-11-23 10:07:40|414.95|410.85|415.23|411.13|415.23|411.13|414.95|410.85|26
1637662070000|2021-11-23 10:07:50|415.26|411.16|415.61|411.51|415.63|411.53|415.26|411.16|27
1637662080000|2021-11-23 10:08:00|415.62|411.52|415.99|411.89|415.99|411.89|415.62|411.52|27
1637662090000|2021-11-23 10:08:10|415.98|411.88|415.8|411.7|415.98|411.88|415.8|411.7|30
1637662100000|2021-11-23 10:08:20|415.84|411.74|416.34|412.24|416.35|412.25|415.81|411.71|25
1637662110000|2021-11-23 10:08:30|416.42|412.32|416.65|412.55|416.65|412.55|416.32|412.22|26
1637662120000|2021-11-23 10:08:40|416.66|412.56|416.66|412.56|416.76|412.66|416.65|412.55|22
1637662130000|2021-11-23 10:08:50|416.64|412.54|416.4|412.3|416.64|412.54|416.3|412.2|31
1637662140000|2021-11-23 10:09:00|416.39|412.29|416.27|412.17|416.39|412.29|416.24|412.14|28
1637662150000|2021-11-23 10:09:10|416.25|412.15|415.65|411.55|416.25|412.15|415.65|411.55|30
1637662160000|2021-11-23 10:09:20|415.64|411.54|415.46|411.36|415.67|411.57|415.44|411.34|26
1637662170000|2021-11-23 10:09:30|415.45|411.35|415.48|411.38|415.56|411.46|415.45|411.35|26
1637662180000|2021-11-23 10:09:40|415.49|411.39|415.8|411.7|415.84|411.74|415.44|411.34|22
1637662190000|2021-11-23 10:09:50|415.79|411.69|415.83|411.73|415.84|411.74|415.79|411.69|17
1637662200000|2021-11-23 10:10:00|415.82|411.72|415.96|411.86|415.96|411.86|415.7|411.6|20
1637662210000|2021-11-23 10:10:10|415.97|411.87|415.98|411.88|416.09|411.99|415.92|411.82|24
1637662220000|2021-11-23 10:10:20|415.97|411.87|415.72|411.62|415.99|411.89|415.71|411.61|22
1637662230000|2021-11-23 10:10:30|415.73|411.63|415.48|411.38|415.74|411.64|415.48|411.38|19
1637662240000|2021-11-23 10:10:40|415.49|411.39|415.55|411.45|415.55|411.45|415.35|411.25|26
1637662250000|2021-11-23 10:10:50|415.54|411.44|415.45|411.35|415.54|411.44|415.41|411.31|19
1637662260000|2021-11-23 10:11:00|415.44|411.34|415.53|411.43|415.53|411.43|415.44|411.34|11
1637662270000|2021-11-23 10:11:10|415.54|411.44|415.72|411.62|415.76|411.66|415.54|411.44|24
1637662280000|2021-11-23 10:11:20|415.74|411.64|416.02|411.92|416.03|411.93|415.74|411.64|26
1637662290000|2021-11-23 10:11:30|416.06|411.96|416.02|411.92|416.06|411.96|416.01|411.91|15
1637662300000|2021-11-23 10:11:40|416.07|411.97|416.35|412.25|416.35|412.25|416.06|411.96|15
1637662310000|2021-11-23 10:11:50|416.3|412.2|416.68|412.58|416.68|412.58|416.3|412.2|20
1637662320000|2021-11-23 10:12:00|416.69|412.59|416.78|412.68|416.81|412.71|416.69|412.59|14
1637662330000|2021-11-23 10:12:10|416.9|412.8|416.95|412.85|416.96|412.86|416.77|412.67|25
1637662340000|2021-11-23 10:12:20|416.99|412.89|416.97|412.87|416.99|412.89|416.91|412.81|12
1637662350000|2021-11-23 10:12:30|416.96|412.86|417.35|413.25|417.35|413.25|416.94|412.84|19
1637662360000|2021-11-23 10:12:40|417.31|413.21|417.57|413.47|417.62|413.52|417.3|413.2|30
1637662370000|2021-11-23 10:12:50|417.58|413.48|417.56|413.46|417.58|413.48|417.44|413.34|24
1637662380000|2021-11-23 10:13:00|417.51|413.41|417.75|413.65|417.75|413.65|417.48|413.38|22
1637662390000|2021-11-23 10:13:10|417.76|413.66|417.74|413.64|417.91|413.81|417.74|413.64|21
1637662400000|2021-11-23 10:13:20|417.73|413.63|417.88|413.78|417.88|413.78|417.73|413.63|13
1637662410000|2021-11-23 10:13:30|417.86|413.76|417.91|413.81|417.91|413.81|417.81|413.71|16
1637662420000|2021-11-23 10:13:40|417.9|413.8|417.76|413.66|417.9|413.8|417.76|413.66|15
1637662430000|2021-11-23 10:13:50|417.74|413.64|417.99|413.89|417.99|413.89|417.73|413.63|23
1637662440000|2021-11-23 10:14:00|418|413.9|418.21|414.11|418.21|414.11|417.98|413.88|14
1637662450000|2021-11-23 10:14:10|418.22|414.12|418.46|414.36|418.46|414.36|418.14|414.04|26
1637662460000|2021-11-23 10:14:20|418.47|414.37|418.49|414.39|418.51|414.41|418.3|414.2|26
1637662470000|2021-11-23 10:14:30|418.5|414.4|418.55|414.45|418.6|414.5|418.27|414.17|21
1637662480000|2021-11-23 10:14:40|418.6|414.5|418.59|414.49|418.72|414.62|418.52|414.42|26
1637662490000|2021-11-23 10:14:50|418.58|414.48|418.58|414.48|418.62|414.52|418.55|414.45|21
1637662500000|2021-11-23 10:15:00|418.56|414.46|418.49|414.39|418.56|414.46|418.45|414.35|18
1637662510000|2021-11-23 10:15:10|418.47|414.37|418.13|414.03|418.47|414.37|418.09|413.99|30
1637662520000|2021-11-23 10:15:20|418.11|414.01|418.07|413.97|418.15|414.05|417.96|413.86|23
1637662530000|2021-11-23 10:15:30|418.12|414.02|418.23|414.13|418.27|414.17|418.12|414.02|24
1637662540000|2021-11-23 10:15:40|418.25|414.15|418.57|414.47|418.57|414.47|418.25|414.15|19
1637662550000|2021-11-23 10:15:50|418.51|414.41|418.55|414.45|418.66|414.56|418.51|414.41|21
1637662560000|2021-11-23 10:16:00|418.56|414.46|418.61|414.51|418.61|414.51|418.48|414.38|16
1637662570000|2021-11-23 10:16:10|418.6|414.5|418.59|414.49|418.6|414.5|418.59|414.49|4
1637662580000|2021-11-23 10:16:20|418.56|414.46|418.57|414.47|418.64|414.54|418.5|414.4|15
1637662590000|2021-11-23 10:16:30|418.56|414.46|418.6|414.5|418.71|414.61|418.56|414.46|20
1637662600000|2021-11-23 10:16:40|418.61|414.51|418.54|414.44|418.72|414.62|418.54|414.44|20
1637662610000|2021-11-23 10:16:50|418.58|414.48|418.38|414.28|418.58|414.48|418.38|414.28|28
1637662620000|2021-11-23 10:17:00|418.39|414.29|418.81|414.71|418.83|414.73|418.31|414.21|35
1637662630000|2021-11-23 10:17:10|418.84|414.74|418.99|414.89|418.99|414.89|418.8|414.7|19
1637662640000|2021-11-23 10:17:20|418.98|414.88|418.95|414.85|419.03|414.93|418.83|414.73|27
1637662650000|2021-11-23 10:17:30|418.94|414.84|419.25|415.15|419.25|415.15|418.94|414.84|22
1637662660000|2021-11-23 10:17:40|419.26|415.16|419.58|415.48|419.58|415.48|419.21|415.11|29
1637662670000|2021-11-23 10:17:50|419.61|415.51|420.01|415.91|420.11|416.01|419.61|415.51|28
1637662680000|2021-11-23 10:18:00|420.08|415.98|419.75|415.65|420.1|416|419.75|415.65|30
1637662690000|2021-11-23 10:18:10|419.83|415.73|419.98|415.88|420.01|415.91|419.77|415.67|25
1637662700000|2021-11-23 10:18:20|419.97|415.87|419.92|415.82|420|415.9|419.89|415.79|15
1637662710000|2021-11-23 10:18:30|419.95|415.85|419.5|415.4|419.95|415.85|419.5|415.4|24
1637662720000|2021-11-23 10:18:40|419.53|415.43|419.7|415.6|419.7|415.6|419.45|415.35|31
1637662730000|2021-11-23 10:18:50|419.68|415.58|419.84|415.74|419.95|415.85|419.68|415.58|24
1637662740000|2021-11-23 10:19:00|419.85|415.75|420.1|416|420.1|416|419.85|415.75|20
1637662750000|2021-11-23 10:19:10|419.96|415.86|420.24|416.14|420.24|416.14|419.96|415.86|21
1637662760000|2021-11-23 10:19:20|420.36|416.26|420.69|416.59|420.79|416.69|420.26|416.16|29
1637662770000|2021-11-23 10:19:30|420.71|416.61|420.8|416.7|420.83|416.73|420.65|416.55|27
1637662780000|2021-11-23 10:19:40|420.81|416.71|420.97|416.87|420.97|416.87|420.81|416.71|26
1637662790000|2021-11-23 10:19:50|420.89|416.79|421.1|417|421.18|417.08|420.89|416.79|25
1637662800000|2021-11-23 10:20:00|421.09|416.99|421.31|417.21|421.31|417.21|420.95|416.85|30
1637662810000|2021-11-23 10:20:10|421.34|417.24|421.13|417.03|421.45|417.35|421.13|417.03|33
1637662820000|2021-11-23 10:20:20|421.08|416.98|421.32|417.22|421.32|417.22|421.07|416.97|27
1637662830000|2021-11-23 10:20:30|421.33|417.23|421.85|417.75|422|417.9|421.33|417.23|36
1637662840000|2021-11-23 10:20:40|421.84|417.74|421.74|417.64|421.87|417.77|421.65|417.55|29
1637662850000|2021-11-23 10:20:50|421.73|417.63|421.39|417.29|421.75|417.65|421.39|417.29|30
1637662860000|2021-11-23 10:21:00|421.37|417.27|421.77|417.67|421.79|417.69|421.36|417.26|28
1637662870000|2021-11-23 10:21:10|421.75|417.65|421.77|417.67|421.77|417.67|421.56|417.46|29
1637662880000|2021-11-23 10:21:20|421.78|417.68|421.56|417.46|421.81|417.71|421.47|417.37|28
1637662890000|2021-11-23 10:21:30|421.48|417.38|421.41|417.31|421.48|417.38|421.3|417.2|26
1637662900000|2021-11-23 10:21:40|421.43|417.33|421.7|417.6|421.71|417.61|421.43|417.33|21
1637662910000|2021-11-23 10:21:50|421.69|417.59|421.31|417.21|421.7|417.6|421.31|417.21|19
1637662920000|2021-11-23 10:22:00|421.33|417.23|421.7|417.6|421.82|417.72|421.12|417.02|32
1637662930000|2021-11-23 10:22:10|421.86|417.76|421.52|417.42|421.93|417.83|421.52|417.42|29
1637662940000|2021-11-23 10:22:20|421.54|417.44|421.55|417.45|421.65|417.55|421.54|417.44|22
1637662950000|2021-11-23 10:22:30|421.53|417.43|421.23|417.13|421.54|417.44|421.23|417.13|22
1637662960000|2021-11-23 10:22:40|421.18|417.08|421.43|417.33|421.43|417.33|421.15|417.05|27
1637662970000|2021-11-23 10:22:50|421.44|417.34|421.63|417.53|421.65|417.55|421.42|417.32|27
1637662980000|2021-11-23 10:23:00|421.64|417.54|421.68|417.58|421.7|417.6|421.55|417.45|30
1637662990000|2021-11-23 10:23:10|421.67|417.57|421.65|417.55|421.69|417.59|421.57|417.47|27
1637663000000|2021-11-23 10:23:20|421.64|417.54|421.53|417.43|421.67|417.57|421.53|417.43|15
1637663010000|2021-11-23 10:23:30|421.51|417.41|421.45|417.35|421.51|417.41|421.34|417.24|24
1637663020000|2021-11-23 10:23:40|421.46|417.36|421.5|417.4|421.51|417.41|421.45|417.35|23
1637663030000|2021-11-23 10:23:50|421.49|417.39|422.08|417.98|422.23|418.13|421.48|417.38|33
1637663040000|2021-11-23 10:24:00|422.06|417.96|422.54|418.44|422.89|418.79|422.06|417.96|35
1637663050000|2021-11-23 10:24:10|422.78|418.68|423.08|418.98|423.27|419.17|422.67|418.57|37
1637663060000|2021-11-23 10:24:20|423.09|418.99|422.94|418.84|423.14|419.04|422.83|418.73|33
1637663070000|2021-11-23 10:24:30|422.97|418.87|422.54|418.44|422.99|418.89|422.54|418.44|34
1637663080000|2021-11-23 10:24:40|422.55|418.45|422.11|418.01|422.62|418.52|422.11|418.01|35
1637663090000|2021-11-23 10:24:50|422.04|417.94|422.13|418.03|422.28|418.18|421.9|417.8|35
1637663100000|2021-11-23 10:25:00|422.12|418.02|422.04|417.94|422.22|418.12|422.04|417.94|23
1637663110000|2021-11-23 10:25:10|421.98|417.88|422.2|418.1|422.2|418.1|421.8|417.7|31
1637663120000|2021-11-23 10:25:20|422.21|418.11|422.56|418.46|422.57|418.47|422.21|418.11|26
1637663130000|2021-11-23 10:25:30|422.52|418.42|422.99|418.89|422.99|418.89|422.49|418.39|29
1637663140000|2021-11-23 10:25:40|422.97|418.87|422.91|418.81|423.13|419.03|422.85|418.75|31
1637663150000|2021-11-23 10:25:50|422.85|418.75|422.71|418.61|422.93|418.83|422.71|418.61|24
1637663160000|2021-11-23 10:26:00|422.77|418.67|422.6|418.5|422.84|418.74|422.6|418.5|28
1637663170000|2021-11-23 10:26:10|422.63|418.53|422.44|418.34|422.63|418.53|422.38|418.28|29
1637663180000|2021-11-23 10:26:20|422.45|418.35|422.41|418.31|422.45|418.35|422.29|418.19|19
1637663190000|2021-11-23 10:26:30|422.44|418.34|422.31|418.21|422.58|418.48|422.31|418.21|26
1637663200000|2021-11-23 10:26:40|422.3|418.2|422.32|418.22|422.32|418.22|422.14|418.04|16
1637663210000|2021-11-23 10:26:50|422.34|418.24|422.25|418.15|422.34|418.24|422.2|418.1|29
1637663220000|2021-11-23 10:27:00|422.27|418.17|422.21|418.11|422.29|418.19|422.2|418.1|19
1637663230000|2021-11-23 10:27:10|422.22|418.12|422.02|417.92|422.22|418.12|421.99|417.89|22
1637663240000|2021-11-23 10:27:20|421.91|417.81|421.42|417.32|421.97|417.87|421.42|417.32|26
1637663250000|2021-11-23 10:27:30|421.41|417.31|421.11|417.01|421.42|417.32|421.11|417.01|20
1637663260000|2021-11-23 10:27:40|421.1|417|421|416.9|421.15|417.05|420.98|416.88|17
1637663270000|2021-11-23 10:27:50|421.04|416.94|420.63|416.53|421.04|416.94|420.63|416.53|25
1637663280000|2021-11-23 10:28:00|420.65|416.55|420.56|416.46|420.68|416.58|420.56|416.46|21
1637663290000|2021-11-23 10:28:10|420.55|416.45|420.44|416.34|420.55|416.45|420.34|416.24|29
1637663300000|2021-11-23 10:28:20|420.46|416.36|420.73|416.63|420.85|416.75|420.46|416.36|26
1637663310000|2021-11-23 10:28:30|420.69|416.59|420.51|416.41|420.69|416.59|420.51|416.41|27
1637663320000|2021-11-23 10:28:40|420.48|416.38|420.6|416.5|420.76|416.66|420.48|416.38|30
1637663330000|2021-11-23 10:28:50|420.61|416.51|420.57|416.47|420.63|416.53|420.53|416.43|20
1637663340000|2021-11-23 10:29:00|420.59|416.49|420.95|416.85|420.95|416.85|420.59|416.49|29
1637663350000|2021-11-23 10:29:10|420.99|416.89|420.96|416.86|421.13|417.03|420.96|416.86|20
1637663360000|2021-11-23 10:29:20|420.91|416.81|420.92|416.82|421.07|416.97|420.83|416.73|28
1637663370000|2021-11-23 10:29:30|420.93|416.83|420.93|416.83|420.96|416.86|420.9|416.8|19
1637663380000|2021-11-23 10:29:40|420.92|416.82|420.83|416.73|420.94|416.84|420.78|416.68|21
1637663390000|2021-11-23 10:29:50|420.84|416.74|420.62|416.52|420.84|416.74|420.61|416.51|17
1637663400000|2021-11-23 10:30:00|420.68|416.58|420.9|416.8|420.95|416.85|420.62|416.52|27
1637663410000|2021-11-23 10:30:10|420.91|416.81|420.1|416|420.91|416.81|420.1|416|28
1637663420000|2021-11-23 10:30:20|420.09|415.99|420.25|416.15|420.26|416.16|420.04|415.94|34
1637663430000|2021-11-23 10:30:30|420.24|416.14|420.27|416.17|420.37|416.27|420.23|416.13|27
1637663440000|2021-11-23 10:30:40|420.25|416.15|420.31|416.21|420.34|416.24|420.24|416.14|18
1637663450000|2021-11-23 10:30:50|420.3|416.2|420.15|416.05|420.3|416.2|420.09|415.99|24
1637663460000|2021-11-23 10:31:00|420.08|415.98|419.94|415.84|420.08|415.98|419.8|415.7|31
1637663470000|2021-11-23 10:31:10|419.99|415.89|420.17|416.07|420.17|416.07|419.99|415.89|25
1637663480000|2021-11-23 10:31:20|420.18|416.08|420.64|416.54|420.64|416.54|420.18|416.08|28
1637663490000|2021-11-23 10:31:30|420.62|416.52|420.43|416.33|420.72|416.62|420.34|416.24|24
1637663500000|2021-11-23 10:31:40|420.41|416.31|420.25|416.15|420.42|416.32|420.25|416.15|18
1637663510000|2021-11-23 10:31:50|420.27|416.17|420.41|416.31|420.42|416.32|420.17|416.07|31
1637663520000|2021-11-23 10:32:00|420.39|416.29|420.4|416.3|420.52|416.42|420.36|416.26|20
1637663530000|2021-11-23 10:32:10|420.37|416.27|420.05|415.95|420.39|416.29|420.01|415.91|26
1637663540000|2021-11-23 10:32:20|420|415.9|420.19|416.09|420.24|416.14|419.98|415.88|25
1637663550000|2021-11-23 10:32:30|420.2|416.1|420.01|415.91|420.2|416.1|419.8|415.7|27
1637663560000|2021-11-23 10:32:40|420|415.9|419.97|415.87|420.01|415.91|419.89|415.79|21
1637663570000|2021-11-23 10:32:50|419.94|415.84|419.89|415.79|419.95|415.85|419.88|415.78|11
1637663580000|2021-11-23 10:33:00|419.96|415.86|419.73|415.63|419.99|415.89|419.73|415.63|20
1637663590000|2021-11-23 10:33:10|419.71|415.61|419.77|415.67|419.78|415.68|419.66|415.56|19
1637663600000|2021-11-23 10:33:20|419.79|415.69|419.71|415.61|419.82|415.72|419.71|415.61|18
1637663610000|2021-11-23 10:33:30|419.72|415.62|419.58|415.48|419.72|415.62|419.58|415.48|11
1637663620000|2021-11-23 10:33:40|419.57|415.47|419.57|415.47|419.59|415.49|419.57|415.47|5
1637663630000|2021-11-23 10:33:50|419.56|415.46|419.67|415.57|419.67|415.57|419.56|415.46|11
1637663640000|2021-11-23 10:34:00|419.7|415.6|419.66|415.56|419.77|415.67|419.66|415.56|26
1637663650000|2021-11-23 10:34:10|419.68|415.58|419.76|415.66|419.81|415.71|419.65|415.55|19
1637663660000|2021-11-23 10:34:20|419.78|415.68|419.75|415.65|419.79|415.69|419.7|415.6|21
1637663670000|2021-11-23 10:34:30|419.73|415.63|420.08|415.98|420.08|415.98|419.73|415.63|23
1637663680000|2021-11-23 10:34:40|420.1|416|420.04|415.94|420.1|416|419.97|415.87|14
1637663690000|2021-11-23 10:34:50|420.03|415.93|419.92|415.82|420.04|415.94|419.89|415.79|17
1637663700000|2021-11-23 10:35:00|419.91|415.81|419.82|415.72|419.92|415.82|419.74|415.64|23
1637663710000|2021-11-23 10:35:10|419.83|415.73|419.7|415.6|419.83|415.73|419.7|415.6|18
1637663720000|2021-11-23 10:35:20|419.68|415.58|419.66|415.56|419.68|415.58|419.64|415.54|7
1637663730000|2021-11-23 10:35:30|419.65|415.55|419.54|415.44|419.65|415.55|419.47|415.37|12
1637663740000|2021-11-23 10:35:40|419.52|415.42|419.52|415.42|419.53|415.43|419.51|415.41|6
1637663750000|2021-11-23 10:35:50|419.54|415.44|419.54|415.44|419.55|415.45|419.51|415.41|10
1637663760000|2021-11-23 10:36:00|419.51|415.41|419.58|415.48|419.62|415.52|419.49|415.39|18
1637663770000|2021-11-23 10:36:10|419.66|415.56|419.73|415.63|419.78|415.68|419.66|415.56|20
1637663780000|2021-11-23 10:36:20|419.74|415.64|419.79|415.69|419.82|415.72|419.7|415.6|20
1637663790000|2021-11-23 10:36:30|419.77|415.67|419.79|415.69|419.79|415.69|419.69|415.59|16
1637663800000|2021-11-23 10:36:40|419.78|415.68|419.74|415.64|419.78|415.68|419.72|415.62|16
1637663810000|2021-11-23 10:36:50|419.72|415.62|419.56|415.46|419.73|415.63|419.55|415.45|17
1637663820000|2021-11-23 10:37:00|419.61|415.51|419.49|415.39|419.61|415.51|419.41|415.31|18
1637663830000|2021-11-23 10:37:10|419.5|415.4|419.71|415.61|419.71|415.61|419.48|415.38|17
1637663840000|2021-11-23 10:37:20|419.7|415.6|419.7|415.6|419.71|415.61|419.66|415.56|13
1637663850000|2021-11-23 10:37:30|419.71|415.61|420.22|416.12|420.22|416.12|419.68|415.58|34
1637663860000|2021-11-23 10:37:40|420.23|416.13|420.41|416.31|420.44|416.34|420.23|416.13|19
1637663870000|2021-11-23 10:37:50|420.42|416.32|420.42|416.32|420.45|416.35|420.4|416.3|14
1637663880000|2021-11-23 10:38:00|420.41|416.31|420.24|416.14|420.44|416.34|420.23|416.13|31
1637663890000|2021-11-23 10:38:10|420.27|416.17|420.11|416.01|420.27|416.17|420.08|415.98|22
1637663900000|2021-11-23 10:38:20|420.1|416|419.82|415.72|420.1|416|419.8|415.7|27
1637663910000|2021-11-23 10:38:30|419.81|415.71|419.74|415.64|419.81|415.71|419.74|415.64|9
1637663920000|2021-11-23 10:38:40|419.71|415.61|419.65|415.55|419.74|415.64|419.65|415.55|10
1637663930000|2021-11-23 10:38:50|419.64|415.54|419.81|415.71|419.82|415.72|419.59|415.49|12
1637663940000|2021-11-23 10:39:00|419.82|415.72|419.74|415.64|419.82|415.72|419.73|415.63|15
1637663950000|2021-11-23 10:39:10|419.72|415.62|419.67|415.57|419.72|415.62|419.64|415.54|17
1637663960000|2021-11-23 10:39:20|419.66|415.56|419.64|415.54|419.67|415.57|419.62|415.52|10
1637663970000|2021-11-23 10:39:30|419.63|415.53|419.59|415.49|419.64|415.54|419.58|415.48|7
1637663980000|2021-11-23 10:39:40|419.51|415.41|419.63|415.53|419.63|415.53|419.51|415.41|13
1637663990000|2021-11-23 10:39:50|419.62|415.52|419.62|415.52|419.66|415.56|419.62|415.52|7
1637664000000|2021-11-23 10:40:00|419.61|415.51|419.66|415.56|419.66|415.56|419.61|415.51|5
1637664010000|2021-11-23 10:40:10|419.71|415.61|419.8|415.7|419.84|415.74|419.71|415.61|28
1637664020000|2021-11-23 10:40:20|419.81|415.71|419.84|415.74|419.88|415.78|419.81|415.71|17
1637664030000|2021-11-23 10:40:30|419.85|415.75|419.69|415.59|419.85|415.75|419.65|415.55|22
1637664040000|2021-11-23 10:40:40|419.71|415.61|419.67|415.57|419.74|415.64|419.64|415.54|12
1637664050000|2021-11-23 10:40:50|419.66|415.56|419.69|415.59|419.71|415.61|419.66|415.56|8
1637664060000|2021-11-23 10:41:00|419.7|415.6|419.7|415.6|419.7|415.6|419.6|415.5|14
1637664070000|2021-11-23 10:41:10|419.72|415.62|419.76|415.66|419.79|415.69|419.72|415.62|11
1637664080000|2021-11-23 10:41:20|419.77|415.67|419.97|415.87|419.98|415.88|419.76|415.66|28
1637664090000|2021-11-23 10:41:30|419.96|415.86|419.94|415.84|419.97|415.87|419.94|415.84|12
1637664100000|2021-11-23 10:41:40|419.95|415.85|419.9|415.8|419.96|415.86|419.9|415.8|10
1637664110000|2021-11-23 10:41:50|419.89|415.79|420.01|415.91|420.02|415.92|419.89|415.79|15
1637664120000|2021-11-23 10:42:00|420.02|415.92|420.16|416.06|420.16|416.06|420.01|415.91|19
1637664130000|2021-11-23 10:42:10|420.11|416.01|420.41|416.31|420.41|416.31|420.11|416.01|23
1637664140000|2021-11-23 10:42:20|420.39|416.29|420.39|416.29|420.42|416.32|420.37|416.27|10
1637664150000|2021-11-23 10:42:30|420.42|416.32|420.51|416.41|420.51|416.41|420.41|416.31|19
1637664160000|2021-11-23 10:42:40|420.52|416.42|420.49|416.39|420.55|416.45|420.49|416.39|17
1637664170000|2021-11-23 10:42:50|420.46|416.36|420.4|416.3|420.46|416.36|420.37|416.27|23
1637664180000|2021-11-23 10:43:00|420.41|416.31|420.53|416.43|420.53|416.43|420.41|416.31|14
1637664190000|2021-11-23 10:43:10|420.54|416.44|420.61|416.51|420.63|416.53|420.52|416.42|20
1637664200000|2021-11-23 10:43:20|420.62|416.52|420.72|416.62|420.74|416.64|420.58|416.48|19
1637664210000|2021-11-23 10:43:30|420.74|416.64|420.94|416.84|420.96|416.86|420.71|416.61|19
1637664220000|2021-11-23 10:43:40|420.95|416.85|420.8|416.7|420.95|416.85|420.8|416.7|24
1637664230000|2021-11-23 10:43:50|420.76|416.66|420.84|416.74|420.85|416.75|420.74|416.64|19
1637664240000|2021-11-23 10:44:00|420.83|416.73|420.93|416.83|420.93|416.83|420.83|416.73|13
1637664250000|2021-11-23 10:44:10|420.91|416.81|420.89|416.79|420.91|416.81|420.87|416.77|12
1637664260000|2021-11-23 10:44:20|420.86|416.76|420.85|416.75|420.86|416.76|420.84|416.74|6
1637664270000|2021-11-23 10:44:30|420.86|416.76|420.6|416.5|420.86|416.76|420.6|416.5|18
1637664280000|2021-11-23 10:44:40|420.61|416.51|420.42|416.32|420.61|416.51|420.33|416.23|29
1637664290000|2021-11-23 10:44:50|420.45|416.35|420.79|416.69|420.79|416.69|420.45|416.35|16
1637664300000|2021-11-23 10:45:00|420.81|416.71|421|416.9|421|416.9|420.79|416.69|17
1637664310000|2021-11-23 10:45:10|420.99|416.89|421.19|417.09|421.28|417.18|420.97|416.87|21
1637664320000|2021-11-23 10:45:20|421.36|417.26|421.17|417.07|421.53|417.43|421.17|417.07|24
1637664330000|2021-11-23 10:45:30|421.16|417.06|420.81|416.71|421.17|417.07|420.81|416.71|22
1637664340000|2021-11-23 10:45:40|420.78|416.68|420.62|416.52|420.78|416.68|420.58|416.48|17
1637664350000|2021-11-23 10:45:50|420.61|416.51|420.08|415.98|420.61|416.51|420.08|415.98|30
1637664360000|2021-11-23 10:46:00|420.09|415.99|419.53|415.43|420.09|415.99|419.53|415.43|33
1637664370000|2021-11-23 10:46:10|419.52|415.42|419.25|415.15|419.54|415.44|419.25|415.15|27
1637664380000|2021-11-23 10:46:20|419.24|415.14|419.15|415.05|419.24|415.14|419.03|414.93|22
1637664390000|2021-11-23 10:46:30|419.13|415.03|418.89|414.79|419.13|415.03|418.89|414.79|20
1637664400000|2021-11-23 10:46:40|418.93|414.83|418.77|414.67|418.93|414.83|418.76|414.66|18
1637664410000|2021-11-23 10:46:50|418.78|414.68|418.84|414.74|418.84|414.74|418.76|414.66|11
1637664420000|2021-11-23 10:47:00|418.83|414.73|419.19|415.09|419.19|415.09|418.83|414.73|18
1637664430000|2021-11-23 10:47:10|419.2|415.1|419.21|415.11|419.39|415.29|419.2|415.1|26
1637664440000|2021-11-23 10:47:20|419.22|415.12|419|414.9|419.22|415.12|419|414.9|15
1637664450000|2021-11-23 10:47:30|418.96|414.86|418.96|414.86|419|414.9|418.85|414.75|23
1637664460000|2021-11-23 10:47:40|418.97|414.87|418.93|414.83|419.1|415|418.93|414.83|26
1637664470000|2021-11-23 10:47:50|418.91|414.81|418.85|414.75|418.91|414.81|418.83|414.73|14
1637664480000|2021-11-23 10:48:00|418.83|414.73|418.82|414.72|418.87|414.77|418.8|414.7|18
1637664490000|2021-11-23 10:48:10|418.84|414.74|419.05|414.95|419.06|414.96|418.83|414.73|20
1637664500000|2021-11-23 10:48:20|419.04|414.94|418.84|414.74|419.07|414.97|418.82|414.72|19
1637664510000|2021-11-23 10:48:30|418.83|414.73|418.87|414.77|418.89|414.79|418.82|414.72|13
1637664520000|2021-11-23 10:48:40|418.89|414.79|419.04|414.94|419.04|414.94|418.87|414.77|15
1637664530000|2021-11-23 10:48:50|419.03|414.93|418.83|414.73|419.03|414.93|418.82|414.72|15
1637664540000|2021-11-23 10:49:00|418.85|414.75|419.05|414.95|419.06|414.96|418.85|414.75|25
1637664550000|2021-11-23 10:49:10|419.07|414.97|418.97|414.87|419.07|414.97|418.93|414.83|11
1637664560000|2021-11-23 10:49:20|418.92|414.82|418.71|414.61|418.93|414.83|418.71|414.61|13
1637664570000|2021-11-23 10:49:30|418.7|414.6|418.9|414.8|418.91|414.81|418.7|414.6|14
1637664580000|2021-11-23 10:49:40|418.92|414.82|418.88|414.78|418.93|414.83|418.88|414.78|8
1637664590000|2021-11-23 10:49:50|418.86|414.76|418.91|414.81|418.91|414.81|418.8|414.7|12
1637664600000|2021-11-23 10:50:00|418.88|414.78|419.09|414.99|419.09|414.99|418.86|414.76|17
1637664610000|2021-11-23 10:50:10|419.08|414.98|419.09|414.99|419.13|415.03|419.07|414.97|14
1637664620000|2021-11-23 10:50:20|419.1|415|419.09|414.99|419.14|415.04|419.02|414.92|13
1637664630000|2021-11-23 10:50:30|419.06|414.96|418.79|414.69|419.07|414.97|418.79|414.69|22
1637664640000|2021-11-23 10:50:40|418.82|414.72|418.83|414.73|418.87|414.77|418.81|414.71|14
1637664650000|2021-11-23 10:50:50|418.78|414.68|418.78|414.68|418.82|414.72|418.77|414.67|16
1637664660000|2021-11-23 10:51:00|418.71|414.61|418.53|414.43|418.71|414.61|418.53|414.43|10
1637664670000|2021-11-23 10:51:10|418.52|414.42|418.5|414.4|418.54|414.44|418.5|414.4|9
1637664680000|2021-11-23 10:51:20|418.45|414.35|418.23|414.13|418.45|414.35|418.23|414.13|23
1637664690000|2021-11-23 10:51:30|418.22|414.12|418.27|414.17|418.34|414.24|418.22|414.12|19
1637664700000|2021-11-23 10:51:40|418.3|414.2|418.29|414.19|418.32|414.22|418.27|414.17|12
1637664710000|2021-11-23 10:51:50|418.31|414.21|418.37|414.27|418.39|414.29|418.27|414.17|21
1637664720000|2021-11-23 10:52:00|418.36|414.26|418.31|414.21|418.36|414.26|418.3|414.2|20
1637664730000|2021-11-23 10:52:10|418.3|414.2|418.54|414.44|418.54|414.44|418.3|414.2|19
1637664740000|2021-11-23 10:52:20|418.53|414.43|418.55|414.45|418.55|414.45|418.49|414.39|10
1637664750000|2021-11-23 10:52:30|418.56|414.46|418.38|414.28|418.56|414.46|418.38|414.28|15
1637664760000|2021-11-23 10:52:40|418.39|414.29|418.13|414.03|418.39|414.29|418.13|414.03|19
1637664770000|2021-11-23 10:52:50|418.15|414.05|418.03|413.93|418.17|414.07|418.03|413.93|17
1637664780000|2021-11-23 10:53:00|418.05|413.95|417.95|413.85|418.12|414.02|417.93|413.83|32
1637664790000|2021-11-23 10:53:10|417.97|413.87|418.01|413.91|418.08|413.98|417.86|413.76|32
1637664800000|2021-11-23 10:53:20|418|413.9|418.07|413.97|418.08|413.98|417.97|413.87|17
1637664810000|2021-11-23 10:53:30|418.1|414|418.15|414.05|418.26|414.16|418.1|414|14
1637664820000|2021-11-23 10:53:40|418.16|414.06|418.15|414.05|418.17|414.07|418.14|414.04|7
1637664830000|2021-11-23 10:53:50|418.14|414.04|418.2|414.1|418.24|414.14|418.01|413.91|20
1637664840000|2021-11-23 10:54:00|418.16|414.06|418.27|414.17|418.29|414.19|418.04|413.94|29
1637664850000|2021-11-23 10:54:10|418.31|414.21|418.32|414.22|418.35|414.25|418.29|414.19|12
1637664860000|2021-11-23 10:54:20|418.31|414.21|418.14|414.04|418.35|414.25|418.14|414.04|25
1637664870000|2021-11-23 10:54:30|418.12|414.02|418.19|414.09|418.22|414.12|418.04|413.94|20
1637664880000|2021-11-23 10:54:40|418.17|414.07|417.95|413.85|418.17|414.07|417.9|413.8|21
1637664890000|2021-11-23 10:54:50|417.93|413.83|417.78|413.68|417.93|413.83|417.77|413.67|25
1637664900000|2021-11-23 10:55:00|417.8|413.7|417.86|413.76|417.88|413.78|417.76|413.66|21
1637664910000|2021-11-23 10:55:10|417.84|413.74|417.65|413.55|417.84|413.74|417.58|413.48|21
1637664920000|2021-11-23 10:55:20|417.66|413.56|417.86|413.76|417.86|413.76|417.66|413.56|28
1637664930000|2021-11-23 10:55:30|417.83|413.73|417.9|413.8|417.9|413.8|417.81|413.71|14
1637664940000|2021-11-23 10:55:40|417.91|413.81|417.89|413.79|417.98|413.88|417.89|413.79|13
1637664950000|2021-11-23 10:55:50|417.8|413.7|416.74|412.64|417.84|413.74|416.4|412.3|39
1637664960000|2021-11-23 10:56:00|416.85|412.75|416.93|412.83|417.01|412.91|416.7|412.6|33
1637664970000|2021-11-23 10:56:10|416.92|412.82|416.89|412.79|417.06|412.96|416.69|412.59|36
1637664980000|2021-11-23 10:56:20|416.88|412.78|417.06|412.96|417.13|413.03|416.84|412.74|32
1637664990000|2021-11-23 10:56:30|417.04|412.94|417.91|413.81|417.94|413.84|417.03|412.93|38
1637665000000|2021-11-23 10:56:40|418.01|413.91|418.79|414.69|418.9|414.8|417.97|413.87|35
1637665010000|2021-11-23 10:56:50|418.75|414.65|418.88|414.78|419|414.9|418.72|414.62|28
1637665020000|2021-11-23 10:57:00|418.86|414.76|418.3|414.2|418.87|414.77|418.21|414.11|33
1637665030000|2021-11-23 10:57:10|418.29|414.19|418.48|414.38|418.48|414.38|418.2|414.1|26
1637665040000|2021-11-23 10:57:20|418.49|414.39|418.89|414.79|418.89|414.79|418.47|414.37|28
1637665050000|2021-11-23 10:57:30|418.9|414.8|418.31|414.21|418.97|414.87|418.31|414.21|30
1637665060000|2021-11-23 10:57:40|418.27|414.17|417.76|413.66|418.27|414.17|417.76|413.66|34
1637665070000|2021-11-23 10:57:50|417.7|413.6|417.44|413.34|417.7|413.6|417.22|413.12|33
1637665080000|2021-11-23 10:58:00|417.46|413.36|417.67|413.57|417.82|413.72|417.46|413.36|28
1637665090000|2021-11-23 10:58:10|417.64|413.54|417.36|413.26|417.64|413.54|417.35|413.25|27
1637665100000|2021-11-23 10:58:20|417.33|413.23|417.01|412.91|417.33|413.23|416.98|412.88|27
1637665110000|2021-11-23 10:58:30|417.04|412.94|417|412.9|417.1|413|416.9|412.8|23
1637665120000|2021-11-23 10:58:40|416.95|412.85|416.97|412.87|417.1|413|416.92|412.82|27
1637665130000|2021-11-23 10:58:50|416.93|412.83|416.78|412.68|417.04|412.94|416.76|412.66|30
1637665140000|2021-11-23 10:59:00|416.75|412.65|416.51|412.41|416.8|412.7|416.47|412.37|29
1637665150000|2021-11-23 10:59:10|416.49|412.39|416.71|412.61|416.71|412.61|416.25|412.15|31
1637665160000|2021-11-23 10:59:20|416.74|412.64|416.6|412.5|416.78|412.68|416.57|412.47|24
1637665170000|2021-11-23 10:59:30|416.59|412.49|416.24|412.14|416.59|412.49|416.24|412.14|31
1637665180000|2021-11-23 10:59:40|416.23|412.13|416.23|412.13|416.24|412.14|416.03|411.93|25
1637665190000|2021-11-23 10:59:50|416.06|411.96|415.98|411.88|416.06|411.96|415.9|411.8|29
1637665200000|2021-11-23 11:00:00|415.97|411.87|416.2|412.1|416.3|412.2|415.96|411.86|31
1637665210000|2021-11-23 11:00:10|416.18|412.08|415.69|411.59|416.25|412.15|415.66|411.56|31
1637665220000|2021-11-23 11:00:20|415.7|411.6|415.78|411.68|415.78|411.68|415.58|411.48|26
1637665230000|2021-11-23 11:00:30|415.76|411.66|416.04|411.94|416.04|411.94|415.73|411.63|29
1637665240000|2021-11-23 11:00:40|416.03|411.93|415.93|411.83|416.08|411.98|415.9|411.8|21
1637665250000|2021-11-23 11:00:50|415.92|411.82|415.71|411.61|415.92|411.82|415.71|411.61|19
1637665260000|2021-11-23 11:01:00|415.72|411.62|416.14|412.04|416.15|412.05|415.71|411.61|29
1637665270000|2021-11-23 11:01:10|416.13|412.03|416.26|412.16|416.3|412.2|416.13|412.03|21
1637665280000|2021-11-23 11:01:20|416.27|412.17|416.17|412.07|416.29|412.19|416.16|412.06|19
1637665290000|2021-11-23 11:01:30|416.18|412.08|416.34|412.24|416.34|412.24|416.18|412.08|14
1637665300000|2021-11-23 11:01:40|416.35|412.25|416.42|412.32|416.44|412.34|416.35|412.25|19
1637665310000|2021-11-23 11:01:50|416.41|412.31|416.38|412.28|416.41|412.31|416.33|412.23|25
1637665320000|2021-11-23 11:02:00|416.39|412.29|416.65|412.55|416.66|412.56|416.38|412.28|29
1637665330000|2021-11-23 11:02:10|416.64|412.54|416.81|412.71|416.81|412.71|416.62|412.52|20
1637665340000|2021-11-23 11:02:20|416.8|412.7|416.6|412.5|416.8|412.7|416.6|412.5|15
1637665350000|2021-11-23 11:02:30|416.55|412.45|416.16|412.06|416.55|412.45|416.16|412.06|22
1637665360000|2021-11-23 11:02:40|416.1|412|416.05|411.95|416.12|412.02|416.03|411.93|18
1637665370000|2021-11-23 11:02:50|416.04|411.94|416.01|411.91|416.14|412.04|416|411.9|21
1637665380000|2021-11-23 11:03:00|416|411.9|416.15|412.05|416.16|412.06|416|411.9|24
1637665390000|2021-11-23 11:03:10|416.16|412.06|416.29|412.19|416.36|412.26|416.15|412.05|16
1637665400000|2021-11-23 11:03:20|416.31|412.21|416.29|412.19|416.32|412.22|416.29|412.19|5
1637665410000|2021-11-23 11:03:30|416.31|412.21|416.14|412.04|416.31|412.21|416.14|412.04|18
1637665420000|2021-11-23 11:03:40|416.02|411.92|415.77|411.67|416.04|411.94|415.77|411.67|21
1637665430000|2021-11-23 11:03:50|415.89|411.79|415.78|411.68|415.89|411.79|415.65|411.55|16
1637665440000|2021-11-23 11:04:00|415.77|411.67|415.76|411.66|415.81|411.71|415.75|411.65|20
1637665450000|2021-11-23 11:04:10|415.75|411.65|415.35|411.25|415.75|411.65|415.35|411.25|22
1637665460000|2021-11-23 11:04:20|415.34|411.24|414.99|410.89|415.35|411.25|414.99|410.89|23
1637665470000|2021-11-23 11:04:30|415|410.9|414.95|410.85|415.03|410.93|414.95|410.85|18
1637665480000|2021-11-23 11:04:40|414.94|410.84|414.54|410.44|414.94|410.84|414.54|410.44|26
1637665490000|2021-11-23 11:04:50|414.49|410.39|414.22|410.12|414.49|410.39|414.12|410.02|21
1637665500000|2021-11-23 11:05:00|414.33|410.23|414.21|410.11|414.67|410.57|414.21|410.11|32
1637665510000|2021-11-23 11:05:10|414.19|410.09|413.83|409.73|414.21|410.11|413.83|409.73|24
1637665520000|2021-11-23 11:05:20|413.85|409.75|413.79|409.69|413.85|409.75|413.56|409.46|27
1637665530000|2021-11-23 11:05:30|413.73|409.63|413.79|409.69|413.79|409.69|413.68|409.58|21
1637665540000|2021-11-23 11:05:40|413.83|409.73|414.06|409.96|414.08|409.98|413.83|409.73|21
1637665550000|2021-11-23 11:05:50|414.07|409.97|414.34|410.24|414.36|410.26|414.07|409.97|25
1637665560000|2021-11-23 11:06:00|414.3|410.2|414.52|410.42|414.52|410.42|414.24|410.14|17
1637665570000|2021-11-23 11:06:10|414.53|410.43|414.7|410.6|414.72|410.62|414.53|410.43|24
1637665580000|2021-11-23 11:06:20|414.68|410.58|414.14|410.04|414.68|410.58|414.11|410.01|27
1637665590000|2021-11-23 11:06:30|414.12|410.02|414.19|410.09|414.19|410.09|414.12|410.02|16
1637665600000|2021-11-23 11:06:40|414.2|410.1|414.47|410.37|414.47|410.37|414.2|410.1|22
1637665610000|2021-11-23 11:06:50|414.49|410.39|414.59|410.49|414.59|410.49|414.45|410.35|25
1637665620000|2021-11-23 11:07:00|414.61|410.51|414.82|410.72|414.82|410.72|414.61|410.51|24
1637665630000|2021-11-23 11:07:10|414.84|410.74|414.71|410.61|414.84|410.74|414.71|410.61|25
1637665640000|2021-11-23 11:07:20|414.67|410.57|414.44|410.34|414.69|410.59|414.44|410.34|24
1637665650000|2021-11-23 11:07:30|414.42|410.32|413.98|409.88|414.44|410.34|413.97|409.87|20
1637665660000|2021-11-23 11:07:40|413.97|409.87|413.97|409.87|414.01|409.91|413.85|409.75|17
1637665670000|2021-11-23 11:07:50|413.99|409.89|413.76|409.66|413.99|409.89|413.74|409.64|16
1637665680000|2021-11-23 11:08:00|413.78|409.68|413.69|409.59|413.78|409.68|413.68|409.58|15
1637665690000|2021-11-23 11:08:10|413.78|409.68|413.68|409.58|413.78|409.68|413.56|409.46|23
1637665700000|2021-11-23 11:08:20|413.6|409.5|413.88|409.78|413.88|409.78|413.6|409.5|13
1637665710000|2021-11-23 11:08:30|413.92|409.82|414.07|409.97|414.13|410.03|413.91|409.81|26
1637665720000|2021-11-23 11:08:40|414.06|409.96|414.14|410.04|414.2|410.1|414.06|409.96|16
1637665730000|2021-11-23 11:08:50|414.15|410.05|414.06|409.96|414.26|410.16|414.06|409.96|18
1637665740000|2021-11-23 11:09:00|414.03|409.93|414.24|410.14|414.28|410.18|414.03|409.93|22
1637665750000|2021-11-23 11:09:10|414.22|410.12|414.12|410.02|414.26|410.16|414.09|409.99|20
1637665760000|2021-11-23 11:09:20|414.11|410.01|414.06|409.96|414.13|410.03|414.06|409.96|15
1637665770000|2021-11-23 11:09:30|414.05|409.95|414.18|410.08|414.2|410.1|414.02|409.92|22
1637665780000|2021-11-23 11:09:40|414.2|410.1|414.24|410.14|414.28|410.18|414.2|410.1|19
1637665790000|2021-11-23 11:09:50|414.19|410.09|414.08|409.98|414.2|410.1|414.06|409.96|18
1637665800000|2021-11-23 11:10:00|414.07|409.97|414.43|410.33|414.43|410.33|414.06|409.96|22
1637665810000|2021-11-23 11:10:10|414.45|410.35|414.61|410.51|414.67|410.57|414.45|410.35|27
1637665820000|2021-11-23 11:10:20|414.6|410.5|414.56|410.46|414.64|410.54|414.55|410.45|27
1637665830000|2021-11-23 11:10:30|414.55|410.45|414.47|410.37|414.58|410.48|414.37|410.27|26
1637665840000|2021-11-23 11:10:40|414.48|410.38|414.49|410.39|414.56|410.46|414.46|410.36|24
1637665850000|2021-11-23 11:10:50|414.52|410.42|414.64|410.54|414.67|410.57|414.49|410.39|22
1637665860000|2021-11-23 11:11:00|414.66|410.56|414.73|410.63|414.73|410.63|414.6|410.5|18
1637665870000|2021-11-23 11:11:10|414.78|410.68|415|410.9|415|410.9|414.77|410.67|25
1637665880000|2021-11-23 11:11:20|415.04|410.94|415.38|411.28|415.5|411.4|415.01|410.91|26
1637665890000|2021-11-23 11:11:30|415.4|411.3|415.18|411.08|415.43|411.33|415.15|411.05|15
1637665900000|2021-11-23 11:11:40|415.1|411|415.34|411.24|415.4|411.3|415.1|411|17
1637665910000|2021-11-23 11:11:50|415.33|411.23|415.42|411.32|415.43|411.33|415.33|411.23|13
1637665920000|2021-11-23 11:12:00|415.41|411.31|415.36|411.26|415.42|411.32|415.21|411.11|18
1637665930000|2021-11-23 11:12:10|415.38|411.28|415.38|411.28|415.42|411.32|415.37|411.27|9
1637665940000|2021-11-23 11:12:20|415.41|411.31|415.39|411.29|415.43|411.33|415.38|411.28|8
1637665950000|2021-11-23 11:12:30|415.4|411.3|415.49|411.39|415.51|411.41|415.39|411.29|20
1637665960000|2021-11-23 11:12:40|415.53|411.43|415.91|411.81|415.95|411.85|415.53|411.43|27
1637665970000|2021-11-23 11:12:50|415.92|411.82|416.16|412.06|416.16|412.06|415.92|411.82|20
1637665980000|2021-11-23 11:13:00|416.15|412.05|416.37|412.27|416.38|412.28|416.12|412.02|21
1637665990000|2021-11-23 11:13:10|416.36|412.26|416.19|412.09|416.36|412.26|416.19|412.09|19
1637666000000|2021-11-23 11:13:20|416.16|412.06|416.01|411.91|416.16|412.06|416.01|411.91|19
1637666010000|2021-11-23 11:13:30|416|411.9|415.76|411.66|416|411.9|415.72|411.62|17
1637666020000|2021-11-23 11:13:40|415.74|411.64|415.9|411.8|415.91|411.81|415.74|411.64|20
1637666030000|2021-11-23 11:13:50|415.89|411.79|416.19|412.09|416.19|412.09|415.89|411.79|26
1637666040000|2021-11-23 11:14:00|416.22|412.12|416.33|412.23|416.39|412.29|416.2|412.1|18
1637666050000|2021-11-23 11:14:10|416.39|412.29|416.4|412.3|416.44|412.34|416.37|412.27|15
1637666060000|2021-11-23 11:14:20|416.41|412.31|416.13|412.03|416.41|412.31|416.13|412.03|23
1637666070000|2021-11-23 11:14:30|416.15|412.05|416.04|411.94|416.15|412.05|416.04|411.94|8
1637666080000|2021-11-23 11:14:40|416|411.9|415.54|411.44|416|411.9|415.54|411.44|21
1637666090000|2021-11-23 11:14:50|415.52|411.42|415.34|411.24|415.52|411.42|415.34|411.24|11
1637666100000|2021-11-23 11:15:00|415.33|411.23|415.28|411.18|415.41|411.31|415.21|411.11|28
1637666110000|2021-11-23 11:15:10|415.29|411.19|415.28|411.18|415.33|411.23|415.27|411.17|15
1637666120000|2021-11-23 11:15:20|415.29|411.19|415.18|411.08|415.33|411.23|415.17|411.07|17
1637666130000|2021-11-23 11:15:30|415.17|411.07|415.05|410.95|415.17|411.07|415.05|410.95|17
1637666140000|2021-11-23 11:15:40|415.06|410.96|414.83|410.73|415.1|411|414.77|410.67|22
1637666150000|2021-11-23 11:15:50|414.81|410.71|414.54|410.44|414.87|410.77|414.54|410.44|24
1637666160000|2021-11-23 11:16:00|414.55|410.45|414.64|410.54|414.64|410.54|414.49|410.39|24
1637666170000|2021-11-23 11:16:10|414.65|410.55|414.95|410.85|414.96|410.86|414.65|410.55|28
1637666180000|2021-11-23 11:16:20|414.97|410.87|414.73|410.63|415.03|410.93|414.73|410.63|24
1637666190000|2021-11-23 11:16:30|414.74|410.64|414.57|410.47|414.74|410.64|414.54|410.44|12
1637666200000|2021-11-23 11:16:40|414.55|410.45|414.16|410.06|414.55|410.45|414.16|410.06|28
1637666210000|2021-11-23 11:16:50|414.15|410.05|414.14|410.04|414.15|410.05|414.08|409.98|11
1637666220000|2021-11-23 11:17:00|414.11|410.01|414.05|409.95|414.11|410.01|413.99|409.89|23
1637666230000|2021-11-23 11:17:10|414.04|409.94|414.05|409.95|414.17|410.07|414.04|409.94|16
1637666240000|2021-11-23 11:17:20|414.06|409.96|414.11|410.01|414.11|410.01|414.05|409.95|14
1637666250000|2021-11-23 11:17:30|414.1|410|414.33|410.23|414.34|410.24|414.1|410|14
1637666260000|2021-11-23 11:17:40|414.32|410.22|414.26|410.16|414.32|410.22|414.23|410.13|18
1637666270000|2021-11-23 11:17:50|414.25|410.15|414.15|410.05|414.26|410.16|414.15|410.05|13
1637666280000|2021-11-23 11:18:00|414.17|410.07|414.16|410.06|414.29|410.19|414.16|410.06|17
1637666290000|2021-11-23 11:18:10|414.09|409.99|414.12|410.02|414.12|410.02|414.09|409.99|7
1637666300000|2021-11-23 11:18:20|414.07|409.97|413.94|409.84|414.07|409.97|413.84|409.74|15
1637666310000|2021-11-23 11:18:30|413.95|409.85|413.92|409.82|413.99|409.89|413.89|409.79|14
1637666320000|2021-11-23 11:18:40|414.07|409.97|413.89|409.79|414.07|409.97|413.86|409.76|9
1637666330000|2021-11-23 11:18:50|413.91|409.81|414.06|409.96|414.06|409.96|413.91|409.81|10
1637666340000|2021-11-23 11:19:00|414.03|409.93|413.95|409.85|414.07|409.97|413.94|409.84|16
1637666350000|2021-11-23 11:19:10|413.96|409.86|413.94|409.84|413.96|409.86|413.9|409.8|9
1637666360000|2021-11-23 11:19:20|413.92|409.82|413.96|409.86|413.96|409.86|413.9|409.8|4
1637666370000|2021-11-23 11:19:30|413.97|409.87|413.97|409.87|413.97|409.87|413.97|409.87|1
1637666380000|2021-11-23 11:19:40|413.94|409.84|414|409.9|414.01|409.91|413.87|409.77|12
1637666390000|2021-11-23 11:19:50|413.96|409.86|413.99|409.89|413.99|409.89|413.96|409.86|3
1637666400000|2021-11-23 11:20:00|413.98|409.88|413.98|409.88|413.99|409.89|413.98|409.88|3
1637666410000|2021-11-23 11:20:10|413.99|409.89|414.2|410.1|414.24|410.14|413.99|409.89|18
1637666420000|2021-11-23 11:20:20|414.19|410.09|414.51|410.41|414.51|410.41|414.19|410.09|15
1637666430000|2021-11-23 11:20:30|414.5|410.4|414.51|410.41|414.52|410.42|414.5|410.4|8
1637666440000|2021-11-23 11:20:40|414.52|410.42|414.69|410.59|414.7|410.6|414.52|410.42|20
1637666450000|2021-11-23 11:20:50|414.7|410.6|414.68|410.58|414.73|410.63|414.68|410.58|14
1637666460000|2021-11-23 11:21:00|414.72|410.62|414.57|410.47|414.72|410.62|414.57|410.47|14
1637666470000|2021-11-23 11:21:10|414.55|410.45|414.31|410.21|414.55|410.45|414.31|410.21|18
1637666480000|2021-11-23 11:21:20|414.3|410.2|414.26|410.16|414.31|410.21|414.25|410.15|14
1637666490000|2021-11-23 11:21:30|414.23|410.13|414.17|410.07|414.23|410.13|414.14|410.04|11
1637666500000|2021-11-23 11:21:40|414.18|410.08|414.01|409.91|414.18|410.08|414|409.9|20
1637666510000|2021-11-23 11:21:50|414.03|409.93|413.83|409.73|414.06|409.96|413.81|409.71|17
1637666520000|2021-11-23 11:22:00|413.81|409.71|413.99|409.89|414.05|409.95|413.81|409.71|21
1637666530000|2021-11-23 11:22:10|413.97|409.87|414.01|409.91|414.11|410.01|413.96|409.86|20
1637666540000|2021-11-23 11:22:20|413.99|409.89|413.92|409.82|414.01|409.91|413.9|409.8|17
1637666550000|2021-11-23 11:22:30|413.9|409.8|413.96|409.86|413.96|409.86|413.84|409.74|17
1637666560000|2021-11-23 11:22:40|413.97|409.87|414.1|410|414.1|410|413.97|409.87|17
1637666570000|2021-11-23 11:22:50|414.11|410.01|414.25|410.15|414.25|410.15|414.1|410|15
1637666580000|2021-11-23 11:23:00|414.21|410.11|414.04|409.94|414.21|410.11|414.03|409.93|21
1637666590000|2021-11-23 11:23:10|414.03|409.93|414.01|409.91|414.07|409.97|413.95|409.85|14
1637666600000|2021-11-23 11:23:20|414.03|409.93|414.11|410.01|414.16|410.06|413.97|409.87|17
1637666610000|2021-11-23 11:23:30|414.12|410.02|414.21|410.11|414.21|410.11|414.12|410.02|9
1637666620000|2021-11-23 11:23:40|414.17|410.07|414.25|410.15|414.26|410.16|414.15|410.05|9
1637666630000|2021-11-23 11:23:50|414.24|410.14|414.16|410.06|414.25|410.15|414.15|410.05|12
1637666640000|2021-11-23 11:24:00|414.17|410.07|414.07|409.97|414.2|410.1|414.07|409.97|12
1637666650000|2021-11-23 11:24:10|414.06|409.96|413.98|409.88|414.08|409.98|413.98|409.88|14
1637666660000|2021-11-23 11:24:20|413.97|409.87|413.85|409.75|413.97|409.87|413.82|409.72|16
1637666670000|2021-11-23 11:24:30|413.88|409.78|413.75|409.65|413.94|409.84|413.71|409.61|18
1637666680000|2021-11-23 11:24:40|413.78|409.68|413.77|409.67|413.78|409.68|413.73|409.63|7
1637666690000|2021-11-23 11:24:50|413.74|409.64|413.63|409.53|413.75|409.65|413.62|409.52|17
1637666700000|2021-11-23 11:25:00|413.64|409.54|413.61|409.51|413.68|409.58|413.58|409.48|16
1637666710000|2021-11-23 11:25:10|413.59|409.49|413.58|409.48|413.7|409.6|413.57|409.47|21
1637666720000|2021-11-23 11:25:20|413.59|409.49|413.59|409.49|413.66|409.56|413.58|409.48|5
1637666730000|2021-11-23 11:25:30|413.6|409.5|413.48|409.38|413.66|409.56|413.47|409.37|12
1637666740000|2021-11-23 11:25:40|413.55|409.45|413.54|409.44|413.59|409.49|413.54|409.44|11
1637666750000|2021-11-23 11:25:50|413.52|409.42|413.51|409.41|413.54|409.44|413.47|409.37|6
1637666760000|2021-11-23 11:26:00|413.47|409.37|413.47|409.37|413.51|409.41|413.46|409.36|5
1637666770000|2021-11-23 11:26:10|413.48|409.38|413.54|409.44|413.63|409.53|413.48|409.38|11
1637666780000|2021-11-23 11:26:20|413.53|409.43|413.56|409.46|413.75|409.65|413.53|409.43|20
1637666790000|2021-11-23 11:26:30|413.54|409.44|413.61|409.51|413.61|409.51|413.49|409.39|17
1637666800000|2021-11-23 11:26:40|413.58|409.48|413.6|409.5|413.62|409.52|413.45|409.35|19
1637666810000|2021-11-23 11:26:50|413.62|409.52|413.79|409.69|413.81|409.71|413.62|409.52|12
1637666820000|2021-11-23 11:27:00|413.83|409.73|413.52|409.42|413.83|409.73|413.52|409.42|12
1637666830000|2021-11-23 11:27:10|413.51|409.41|413.72|409.62|413.72|409.62|413.51|409.41|7
1637666840000|2021-11-23 11:27:20|413.68|409.58|413.78|409.68|413.78|409.68|413.6|409.5|18
1637666850000|2021-11-23 11:27:30|413.79|409.69|413.96|409.86|413.96|409.86|413.79|409.69|21
1637666860000|2021-11-23 11:27:40|413.97|409.87|413.97|409.87|413.98|409.88|413.95|409.85|6
1637666870000|2021-11-23 11:27:50|413.91|409.81|414.08|409.98|414.08|409.98|413.91|409.81|22
1637666880000|2021-11-23 11:28:00|414.07|409.97|414.17|410.07|414.28|410.18|414.07|409.97|23
1637666890000|2021-11-23 11:28:10|414.16|410.06|414.21|410.11|414.26|410.16|414.16|410.06|22
1637666900000|2021-11-23 11:28:20|414.22|410.12|414.24|410.14|414.24|410.14|414.21|410.11|6
1637666910000|2021-11-23 11:28:30|414.23|410.13|414.25|410.15|414.32|410.22|414.23|410.13|15
1637666920000|2021-11-23 11:28:40|414.26|410.16|414.32|410.22|414.34|410.24|414.25|410.15|17
1637666930000|2021-11-23 11:28:50|414.3|410.2|414.23|410.13|414.3|410.2|414.23|410.13|13
1637666940000|2021-11-23 11:29:00|414.24|410.14|414.29|410.19|414.32|410.22|414.23|410.13|16
1637666950000|2021-11-23 11:29:10|414.33|410.23|414.44|410.34|414.5|410.4|414.33|410.23|23
1637666960000|2021-11-23 11:29:20|414.45|410.35|414.35|410.25|414.47|410.37|414.35|410.25|9
1637666970000|2021-11-23 11:29:30|414.36|410.26|414.38|410.28|414.42|410.32|414.35|410.25|15
1637666980000|2021-11-23 11:29:40|414.39|410.29|414.26|410.16|414.4|410.3|414.26|410.16|14
1637666990000|2021-11-23 11:29:50|414.28|410.18|414.25|410.15|414.31|410.21|414.25|410.15|8
1637667000000|2021-11-23 11:30:00|414.26|410.16|414|409.9|414.29|410.19|414|409.9|17
1637667010000|2021-11-23 11:30:10|414.01|409.91|413.97|409.87|414.08|409.98|413.97|409.87|10
1637667020000|2021-11-23 11:30:20|413.98|409.88|413.96|409.86|413.98|409.88|413.96|409.86|3
1637667030000|2021-11-23 11:30:30|413.97|409.87|414.1|410|414.1|410|413.96|409.86|13
1637667040000|2021-11-23 11:30:40|414.13|410.03|414.32|410.22|414.32|410.22|414.11|410.01|28
1637667050000|2021-11-23 11:30:50|414.33|410.23|414.69|410.59|414.69|410.59|414.32|410.22|25
1637667060000|2021-11-23 11:31:00|414.68|410.58|414.87|410.77|414.87|410.77|414.68|410.58|19
1637667070000|2021-11-23 11:31:10|414.88|410.78|414.86|410.76|414.92|410.82|414.85|410.75|23
1637667080000|2021-11-23 11:31:20|414.87|410.77|414.94|410.84|414.95|410.85|414.87|410.77|15
1637667090000|2021-11-23 11:31:30|414.93|410.83|416.57|412.47|416.57|412.47|414.93|410.83|30
1637667100000|2021-11-23 11:31:40|416.58|412.48|415.97|411.87|416.58|412.48|415.97|411.87|28
1637667110000|2021-11-23 11:31:50|415.96|411.86|415.9|411.8|415.97|411.87|415.83|411.73|21
1637667120000|2021-11-23 11:32:00|415.89|411.79|415.49|411.39|415.89|411.79|415.47|411.37|25
1637667130000|2021-11-23 11:32:10|415.5|411.4|415.49|411.39|415.5|411.4|415.49|411.39|2
1637667140000|2021-11-23 11:32:20|415.5|411.4|415.57|411.47|415.59|411.49|415.47|411.37|11
1637667150000|2021-11-23 11:32:30|415.59|411.49|415.51|411.41|415.61|411.51|415.51|411.41|10
1637667160000|2021-11-23 11:32:40|415.55|411.45|415.58|411.48|415.58|411.48|415.55|411.45|2
1637667170000|2021-11-23 11:32:50|415.59|411.49|415.28|411.18|415.6|411.5|415.28|411.18|13
1637667180000|2021-11-23 11:33:00|415.3|411.2|415.21|411.11|415.3|411.2|415.21|411.11|5
1637667190000|2021-11-23 11:33:10|415.23|411.13|414.95|410.85|415.23|411.13|414.95|410.85|14
1637667200000|2021-11-23 11:33:20|414.94|410.84|414.78|410.68|414.97|410.87|414.73|410.63|17
1637667210000|2021-11-23 11:33:30|414.81|410.71|414.96|410.86|414.97|410.87|414.8|410.7|21
1637667220000|2021-11-23 11:33:40|414.97|410.87|415.18|411.08|415.18|411.08|414.96|410.86|14
1637667230000|2021-11-23 11:33:50|415.19|411.09|415.42|411.32|415.42|411.32|415.19|411.09|16
1637667240000|2021-11-23 11:34:00|415.56|411.46|415.9|411.8|415.91|411.81|415.52|411.42|23
1637667250000|2021-11-23 11:34:10|415.91|411.81|415.83|411.73|415.91|411.81|415.82|411.72|13
1637667260000|2021-11-23 11:34:20|415.8|411.7|415.58|411.48|415.8|411.7|415.52|411.42|24
1637667270000|2021-11-23 11:34:30|415.57|411.47|415.48|411.38|415.57|411.47|415.48|411.38|12
1637667280000|2021-11-23 11:34:40|415.52|411.42|415.46|411.36|415.54|411.44|415.45|411.35|19
1637667290000|2021-11-23 11:34:50|415.51|411.41|415.53|411.43|415.53|411.43|415.47|411.37|11
1637667300000|2021-11-23 11:35:00|415.57|411.47|415.57|411.47|415.57|411.47|415.57|411.47|1
1637667310000|2021-11-23 11:35:10|415.59|411.49|415.84|411.74|415.86|411.76|415.57|411.47|25
1637667320000|2021-11-23 11:35:20|415.8|411.7|415.8|411.7|415.88|411.78|415.78|411.68|15
1637667330000|2021-11-23 11:35:30|415.79|411.69|415.68|411.58|415.79|411.69|415.68|411.58|12
1637667340000|2021-11-23 11:35:40|415.69|411.59|415.61|411.51|415.69|411.59|415.61|411.51|9
1637667350000|2021-11-23 11:35:50|415.6|411.5|415.59|411.49|415.61|411.51|415.46|411.36|21
1637667360000|2021-11-23 11:36:00|415.6|411.5|415.63|411.53|415.64|411.54|415.6|411.5|13
1637667370000|2021-11-23 11:36:10|415.64|411.54|415.76|411.66|415.8|411.7|415.64|411.54|9
1637667380000|2021-11-23 11:36:20|415.71|411.61|415.7|411.6|415.71|411.61|415.69|411.59|8
1637667390000|2021-11-23 11:36:30|415.71|411.61|415.87|411.77|415.89|411.79|415.71|411.61|16
1637667400000|2021-11-23 11:36:40|415.85|411.75|416.1|412|416.1|412|415.85|411.75|14
1637667410000|2021-11-23 11:36:50|416.12|412.02|415.88|411.78|416.12|412.02|415.88|411.78|15
1637667420000|2021-11-23 11:37:00|415.84|411.74|415.63|411.53|415.86|411.76|415.63|411.53|14
1637667430000|2021-11-23 11:37:10|415.6|411.5|415.42|411.32|415.63|411.53|415.42|411.32|13
1637667440000|2021-11-23 11:37:20|415.43|411.33|415.26|411.16|415.43|411.33|415.23|411.13|15
1637667450000|2021-11-23 11:37:30|415.29|411.19|415.48|411.38|415.5|411.4|415.27|411.17|15
1637667460000|2021-11-23 11:37:40|415.51|411.41|415.6|411.5|415.6|411.5|415.51|411.41|4
1637667470000|2021-11-23 11:37:50|415.58|411.48|415.52|411.42|415.58|411.48|415.51|411.41|3
1637667480000|2021-11-23 11:38:00|415.5|411.4|415.4|411.3|415.51|411.41|415.38|411.28|16
1637667490000|2021-11-23 11:38:10|415.39|411.29|415.5|411.4|415.51|411.41|415.36|411.26|11
1637667500000|2021-11-23 11:38:20|415.49|411.39|415.66|411.56|415.66|411.56|415.48|411.38|22
1637667510000|2021-11-23 11:38:30|415.63|411.53|415.7|411.6|415.74|411.64|415.62|411.52|17
1637667520000|2021-11-23 11:38:40|415.69|411.59|415.61|411.51|415.69|411.59|415.61|411.51|7
1637667530000|2021-11-23 11:38:50|415.58|411.48|415.46|411.36|415.58|411.48|415.46|411.36|17
1637667540000|2021-11-23 11:39:00|415.49|411.39|415.33|411.23|415.49|411.39|415.32|411.22|15
1637667550000|2021-11-23 11:39:10|415.32|411.22|415.29|411.19|415.34|411.24|415.26|411.16|12
1637667560000|2021-11-23 11:39:20|415.25|411.15|415.17|411.07|415.29|411.19|415.13|411.03|14
1637667570000|2021-11-23 11:39:30|415.18|411.08|415.35|411.25|415.37|411.27|415.15|411.05|13
1637667580000|2021-11-23 11:39:40|415.34|411.24|415.23|411.13|415.34|411.24|415.21|411.11|21
1637667590000|2021-11-23 11:39:50|415.22|411.12|415.2|411.1|415.34|411.24|415.2|411.1|17
1637667600000|2021-11-23 11:40:00|415.18|411.08|414.91|410.81|415.18|411.08|414.89|410.79|20
1637667610000|2021-11-23 11:40:10|414.95|410.85|415.05|410.95|415.05|410.95|414.86|410.76|18
1637667620000|2021-11-23 11:40:20|415.06|410.96|415.32|411.22|415.32|411.22|415.05|410.95|18
1637667630000|2021-11-23 11:40:30|415.33|411.23|415.35|411.25|415.4|411.3|415.3|411.2|16
1637667640000|2021-11-23 11:40:40|415.34|411.24|415.27|411.17|415.35|411.25|415.26|411.16|8
1637667650000|2021-11-23 11:40:50|415.28|411.18|415.23|411.13|415.28|411.18|415.21|411.11|9
1637667660000|2021-11-23 11:41:00|415.19|411.09|414.98|410.88|415.19|411.09|414.94|410.84|21
1637667670000|2021-11-23 11:41:10|414.99|410.89|415|410.9|415.03|410.93|414.99|410.89|10
1637667680000|2021-11-23 11:41:20|415.01|410.91|414.86|410.76|415.02|410.92|414.86|410.76|15
1637667690000|2021-11-23 11:41:30|414.87|410.77|414.8|410.7|414.87|410.77|414.79|410.69|13
1637667700000|2021-11-23 11:41:40|414.79|410.69|414.44|410.34|414.79|410.69|414.43|410.33|18
1637667710000|2021-11-23 11:41:50|414.36|410.26|414.19|410.09|414.36|410.26|414.18|410.08|13
1637667720000|2021-11-23 11:42:00|414.18|410.08|414.38|410.28|414.38|410.28|414.15|410.05|16
1637667730000|2021-11-23 11:42:10|414.37|410.27|414.42|410.32|414.44|410.34|414.26|410.16|21
1637667740000|2021-11-23 11:42:20|414.41|410.31|414.35|410.25|414.42|410.32|414.34|410.24|17
1637667750000|2021-11-23 11:42:30|414.33|410.23|414.15|410.05|414.33|410.23|414.15|410.05|13
1637667760000|2021-11-23 11:42:40|414.14|410.04|413.95|409.85|414.14|410.04|413.92|409.82|20
1637667770000|2021-11-23 11:42:50|413.94|409.84|413.82|409.72|413.94|409.84|413.82|409.72|9
1637667780000|2021-11-23 11:43:00|413.8|409.7|413.84|409.74|413.84|409.74|413.66|409.56|15
1637667790000|2021-11-23 11:43:10|413.83|409.73|413.89|409.79|413.99|409.89|413.81|409.71|19
1637667800000|2021-11-23 11:43:20|413.88|409.78|413.87|409.77|413.9|409.8|413.83|409.73|15
1637667810000|2021-11-23 11:43:30|413.93|409.83|413.7|409.6|413.93|409.83|413.7|409.6|14
1637667820000|2021-11-23 11:43:40|413.72|409.62|413.59|409.49|413.72|409.62|413.59|409.49|9
1637667830000|2021-11-23 11:43:50|413.6|409.5|413.76|409.66|413.87|409.77|413.6|409.5|20
1637667840000|2021-11-23 11:44:00|413.75|409.65|413.66|409.56|413.75|409.65|413.66|409.56|11
1637667850000|2021-11-23 11:44:10|413.62|409.52|413.73|409.63|413.78|409.68|413.62|409.52|16
1637667860000|2021-11-23 11:44:20|413.72|409.62|413.64|409.54|413.73|409.63|413.58|409.48|12
1637667870000|2021-11-23 11:44:30|413.57|409.47|413.61|409.51|413.67|409.57|413.48|409.38|19
1637667880000|2021-11-23 11:44:40|413.58|409.48|413.63|409.53|413.63|409.53|413.55|409.45|11
1637667890000|2021-11-23 11:44:50|413.58|409.48|413.51|409.41|413.58|409.48|413.49|409.39|13
1637667900000|2021-11-23 11:45:00|413.5|409.4|413.75|409.65|413.75|409.65|413.48|409.38|17
1637667910000|2021-11-23 11:45:10|413.78|409.68|413.87|409.77|413.88|409.78|413.78|409.68|17
1637667920000|2021-11-23 11:45:20|413.88|409.78|413.84|409.74|413.9|409.8|413.83|409.73|10
1637667930000|2021-11-23 11:45:30|413.87|409.77|413.9|409.8|413.91|409.81|413.87|409.77|5
1637667940000|2021-11-23 11:45:40|413.91|409.81|413.94|409.84|413.96|409.86|413.9|409.8|6
1637667950000|2021-11-23 11:45:50|413.96|409.86|413.94|409.84|413.96|409.86|413.92|409.82|14
1637667960000|2021-11-23 11:46:00|413.93|409.83|413.93|409.83|413.93|409.83|413.89|409.79|8
1637667970000|2021-11-23 11:46:10|413.92|409.82|414.07|409.97|414.07|409.97|413.92|409.82|15
1637667980000|2021-11-23 11:46:20|414.08|409.98|414.02|409.92|414.08|409.98|414.01|409.91|9
1637667990000|2021-11-23 11:46:30|414.01|409.91|414.09|409.99|414.19|410.09|414.01|409.91|21
1637668000000|2021-11-23 11:46:40|414.08|409.98|414.06|409.96|414.14|410.04|414.06|409.96|19
1637668010000|2021-11-23 11:46:50|414.03|409.93|413.97|409.87|414.03|409.93|413.95|409.85|16
1637668020000|2021-11-23 11:47:00|413.95|409.85|413.74|409.64|413.96|409.86|413.74|409.64|18
1637668030000|2021-11-23 11:47:10|413.78|409.68|413.55|409.45|413.87|409.77|413.55|409.45|17
1637668040000|2021-11-23 11:47:20|413.45|409.35|413.17|409.07|413.61|409.51|413.17|409.07|22
1637668050000|2021-11-23 11:47:30|413.16|409.06|413.03|408.93|413.16|409.06|412.95|408.85|26
1637668060000|2021-11-23 11:47:40|413.04|408.94|413.05|408.95|413.13|409.03|412.96|408.86|26
1637668070000|2021-11-23 11:47:50|413.07|408.97|413.09|408.99|413.12|409.02|413.01|408.91|16
1637668080000|2021-11-23 11:48:00|413.11|409.01|413.22|409.12|413.22|409.12|413.11|409.01|10
1637668090000|2021-11-23 11:48:10|413.24|409.14|413.57|409.47|413.69|409.59|413.24|409.14|27
1637668100000|2021-11-23 11:48:20|413.54|409.44|413.41|409.31|413.54|409.44|413.38|409.28|26
1637668110000|2021-11-23 11:48:30|413.39|409.29|413.38|409.28|413.39|409.29|413.36|409.26|10
1637668120000|2021-11-23 11:48:40|413.4|409.3|413.19|409.09|413.4|409.3|413.14|409.04|18
1637668130000|2021-11-23 11:48:50|413.18|409.08|413.04|408.94|413.18|409.08|413.04|408.94|12
1637668140000|2021-11-23 11:49:00|413.11|409.01|412.88|408.78|413.18|409.08|412.87|408.77|18
1637668150000|2021-11-23 11:49:10|412.9|408.8|412.99|408.89|412.99|408.89|412.88|408.78|9
1637668160000|2021-11-23 11:49:20|413.06|408.96|413.16|409.06|413.16|409.06|413.06|408.96|6
1637668170000|2021-11-23 11:49:30|413.19|409.09|413.38|409.28|413.38|409.28|413.19|409.09|13
1637668180000|2021-11-23 11:49:40|413.39|409.29|413.31|409.21|413.39|409.29|413.31|409.21|10
1637668190000|2021-11-23 11:49:50|413.3|409.2|413.15|409.05|413.32|409.22|413.15|409.05|17
1637668200000|2021-11-23 11:50:00|413.17|409.07|413.08|408.98|413.19|409.09|413.04|408.94|14
1637668210000|2021-11-23 11:50:10|413.09|408.99|413.53|409.43|413.53|409.43|413.09|408.99|23
1637668220000|2021-11-23 11:50:20|413.54|409.44|413.21|409.11|413.58|409.48|413.16|409.06|24
1637668230000|2021-11-23 11:50:30|413.19|409.09|413.24|409.14|413.24|409.14|413.18|409.08|9
1637668240000|2021-11-23 11:50:40|413.3|409.2|413.16|409.06|413.37|409.27|413.16|409.06|21
1637668250000|2021-11-23 11:50:50|413.12|409.02|412.92|408.82|413.19|409.09|412.92|408.82|29
1637668260000|2021-11-23 11:51:00|412.9|408.8|412.93|408.83|412.94|408.84|412.9|408.8|6
1637668270000|2021-11-23 11:51:10|412.92|408.82|413.1|409|413.1|409|412.92|408.82|10
1637668280000|2021-11-23 11:51:20|413.09|408.99|412.95|408.85|413.09|408.99|412.95|408.85|16
1637668290000|2021-11-23 11:51:30|412.97|408.87|413.04|408.94|413.1|409|412.96|408.86|10
1637668300000|2021-11-23 11:51:40|413.03|408.93|413.33|409.23|413.34|409.24|413.02|408.92|19
1637668310000|2021-11-23 11:51:50|413.32|409.22|413.31|409.21|413.33|409.23|413.3|409.2|15
1637668320000|2021-11-23 11:52:00|413.34|409.24|413.3|409.2|413.34|409.24|413.26|409.16|16
1637668330000|2021-11-23 11:52:10|413.29|409.19|413.57|409.47|413.57|409.47|413.29|409.19|19
1637668340000|2021-11-23 11:52:20|413.59|409.49|413.41|409.31|413.59|409.49|413.41|409.31|14
1637668350000|2021-11-23 11:52:30|413.38|409.28|413.16|409.06|413.4|409.3|413.1|409|26
1637668360000|2021-11-23 11:52:40|413.17|409.07|413.44|409.34|413.45|409.35|413.16|409.06|25
1637668370000|2021-11-23 11:52:50|413.43|409.33|413.38|409.28|413.46|409.36|413.38|409.28|13
1637668380000|2021-11-23 11:53:00|413.37|409.27|413.6|409.5|413.6|409.5|413.36|409.26|14
1637668390000|2021-11-23 11:53:10|413.61|409.51|413.58|409.48|413.61|409.51|413.53|409.43|18
1637668400000|2021-11-23 11:53:20|413.6|409.5|413.54|409.44|413.63|409.53|413.54|409.44|12
1637668410000|2021-11-23 11:53:30|413.52|409.42|413.9|409.8|413.9|409.8|413.48|409.38|28
1637668420000|2021-11-23 11:53:40|413.93|409.83|413.84|409.74|413.93|409.83|413.82|409.72|19
1637668430000|2021-11-23 11:53:50|413.83|409.73|413.78|409.68|413.83|409.73|413.77|409.67|11
1637668440000|2021-11-23 11:54:00|413.8|409.7|413.7|409.6|413.86|409.76|413.68|409.58|17
1637668450000|2021-11-23 11:54:10|413.72|409.62|413.43|409.33|413.78|409.68|413.37|409.27|20
1637668460000|2021-11-23 11:54:20|413.39|409.29|413.67|409.57|413.68|409.58|413.39|409.29|19
1637668470000|2021-11-23 11:54:30|413.69|409.59|413.84|409.74|413.86|409.76|413.69|409.59|13
1637668480000|2021-11-23 11:54:40|413.85|409.75|414.2|410.1|414.21|410.11|413.85|409.75|25
1637668490000|2021-11-23 11:54:50|414.23|410.13|414.16|410.06|414.29|410.19|414.14|410.04|25
1637668500000|2021-11-23 11:55:00|414.17|410.07|414.15|410.05|414.17|410.07|414.13|410.03|11
1637668510000|2021-11-23 11:55:10|414.14|410.04|413.88|409.78|414.15|410.05|413.88|409.78|26
1637668520000|2021-11-23 11:55:20|413.87|409.77|413.99|409.89|414|409.9|413.86|409.76|10
1637668530000|2021-11-23 11:55:30|413.97|409.87|413.85|409.75|414.03|409.93|413.84|409.74|25
1637668540000|2021-11-23 11:55:40|413.86|409.76|413.8|409.7|413.91|409.81|413.78|409.68|19
1637668550000|2021-11-23 11:55:50|413.81|409.71|413.81|409.71|413.84|409.74|413.81|409.71|11
1637668560000|2021-11-23 11:56:00|413.76|409.66|413.56|409.46|413.76|409.66|413.55|409.45|28
1637668570000|2021-11-23 11:56:10|413.57|409.47|413.71|409.61|413.71|409.61|413.57|409.47|15
1637668580000|2021-11-23 11:56:20|413.73|409.63|413.99|409.89|414|409.9|413.73|409.63|20
1637668590000|2021-11-23 11:56:30|413.97|409.87|413.87|409.77|414.05|409.95|413.87|409.77|26
1637668600000|2021-11-23 11:56:40|413.88|409.78|413.8|409.7|413.88|409.78|413.79|409.69|11
1637668610000|2021-11-23 11:56:50|413.85|409.75|413.8|409.7|413.86|409.76|413.78|409.68|14
1637668620000|2021-11-23 11:57:00|413.79|409.69|413.88|409.78|413.88|409.78|413.75|409.65|18
1637668630000|2021-11-23 11:57:10|413.89|409.79|414.02|409.92|414.04|409.94|413.89|409.79|19
1637668640000|2021-11-23 11:57:20|414.06|409.96|414.04|409.94|414.07|409.97|413.85|409.75|23
1637668650000|2021-11-23 11:57:30|414.06|409.96|414.07|409.97|414.09|409.99|414.06|409.96|6
1637668660000|2021-11-23 11:57:40|414.08|409.98|413.85|409.75|414.08|409.98|413.85|409.75|12
1637668670000|2021-11-23 11:57:50|413.86|409.76|413.6|409.5|413.86|409.76|413.6|409.5|18
1637668680000|2021-11-23 11:58:00|413.61|409.51|413.43|409.33|413.61|409.51|413.36|409.26|15
1637668690000|2021-11-23 11:58:10|413.42|409.32|413.4|409.3|413.53|409.43|413.4|409.3|19
1637668700000|2021-11-23 11:58:20|413.38|409.28|413.39|409.29|413.43|409.33|413.38|409.28|10
1637668710000|2021-11-23 11:58:30|413.4|409.3|413.29|409.19|413.4|409.3|413.28|409.18|13
1637668720000|2021-11-23 11:58:40|413.28|409.18|413.36|409.26|413.36|409.26|413.25|409.15|15
1637668730000|2021-11-23 11:58:50|413.4|409.3|413.17|409.07|413.41|409.31|413.17|409.07|22
1637668740000|2021-11-23 11:59:00|413.16|409.06|413.26|409.16|413.26|409.16|413.13|409.03|16
1637668750000|2021-11-23 11:59:10|413.27|409.17|413.08|408.98|413.27|409.17|413.08|408.98|23
1637668760000|2021-11-23 11:59:20|413.04|408.94|412.97|408.87|413.04|408.94|412.81|408.71|17
1637668770000|2021-11-23 11:59:30|412.95|408.85|412.8|408.7|412.97|408.87|412.8|408.7|8
1637668780000|2021-11-23 11:59:40|412.83|408.73|413.1|409|413.2|409.1|412.83|408.73|16
1637668790000|2021-11-23 11:59:50|413.2|409.1|413.35|409.25|413.36|409.26|413.19|409.09|21
1637668800000|2021-11-23 12:00:00|413.38|409.28|413.89|409.79|413.89|409.79|413.38|409.28|29
1637668810000|2021-11-23 12:00:10|413.88|409.78|414.25|410.15|414.25|410.15|413.86|409.76|30
1637668820000|2021-11-23 12:00:20|414.26|410.16|414.17|410.07|414.56|410.46|414.17|410.07|30
1637668830000|2021-11-23 12:00:30|414.21|410.11|414.13|410.03|414.27|410.17|414.12|410.02|21
1637668840000|2021-11-23 12:00:40|414.12|410.02|413.76|409.66|414.13|410.03|413.76|409.66|15
1637668850000|2021-11-23 12:00:50|413.72|409.62|413.9|409.8|413.9|409.8|413.68|409.58|24
1637668860000|2021-11-23 12:01:00|413.88|409.78|413.86|409.76|413.9|409.8|413.86|409.76|12
1637668870000|2021-11-23 12:01:10|413.87|409.77|414.04|409.94|414.05|409.95|413.86|409.76|21
1637668880000|2021-11-23 12:01:20|414.01|409.91|414.2|410.1|414.25|410.15|414|409.9|19
1637668890000|2021-11-23 12:01:30|414.21|410.11|414.1|410|414.21|410.11|414.04|409.94|19
1637668900000|2021-11-23 12:01:40|414.09|409.99|414.07|409.97|414.09|409.99|414.03|409.93|13
1637668910000|2021-11-23 12:01:50|414.08|409.98|414.17|410.07|414.17|410.07|414.05|409.95|11
1637668920000|2021-11-23 12:02:00|414.16|410.06|414.28|410.18|414.38|410.28|414.16|410.06|17
1637668930000|2021-11-23 12:02:10|414.3|410.2|414.37|410.27|414.37|410.27|414.27|410.17|21
1637668940000|2021-11-23 12:02:20|414.36|410.26|414.5|410.4|414.5|410.4|414.36|410.26|10
1637668950000|2021-11-23 12:02:30|414.49|410.39|414.49|410.39|414.5|410.4|414.49|410.39|5
1637668960000|2021-11-23 12:02:40|414.51|410.41|414.83|410.73|414.94|410.84|414.51|410.41|28
1637668970000|2021-11-23 12:02:50|414.81|410.71|414.89|410.79|414.93|410.83|414.79|410.69|21
1637668980000|2021-11-23 12:03:00|414.9|410.8|414.79|410.69|414.92|410.82|414.79|410.69|15
1637668990000|2021-11-23 12:03:10|414.77|410.67|414.47|410.37|414.77|410.67|414.44|410.34|23
1637669000000|2021-11-23 12:03:20|414.46|410.36|414.51|410.41|414.52|410.42|414.29|410.19|15
1637669010000|2021-11-23 12:03:30|414.53|410.43|414.65|410.55|414.7|410.6|414.5|410.4|12
1637669020000|2021-11-23 12:03:40|414.66|410.56|414.78|410.68|414.78|410.68|414.66|410.56|13
1637669030000|2021-11-23 12:03:50|414.75|410.65|414.65|410.55|414.75|410.65|414.56|410.46|20
1637669040000|2021-11-23 12:04:00|414.64|410.54|414.59|410.49|414.65|410.55|414.58|410.48|18
1637669050000|2021-11-23 12:04:10|414.61|410.51|414.63|410.53|414.64|410.54|414.53|410.43|14
1637669060000|2021-11-23 12:04:20|414.61|410.51|414.63|410.53|414.65|410.55|414.61|410.51|9
1637669070000|2021-11-23 12:04:30|414.64|410.54|414.78|410.68|414.79|410.69|414.62|410.52|22
1637669080000|2021-11-23 12:04:40|414.79|410.69|414.54|410.44|414.79|410.69|414.54|410.44|17
1637669090000|2021-11-23 12:04:50|414.53|410.43|414.32|410.22|414.54|410.44|414.29|410.19|18
1637669100000|2021-11-23 12:05:00|414.33|410.23|414.33|410.23|414.35|410.25|414.25|410.15|12
1637669110000|2021-11-23 12:05:10|414.3|410.2|414.13|410.03|414.3|410.2|414.13|410.03|15
1637669120000|2021-11-23 12:05:20|414.12|410.02|414.15|410.05|414.19|410.09|414.12|410.02|10
1637669130000|2021-11-23 12:05:30|414.14|410.04|413.97|409.87|414.17|410.07|413.91|409.81|16
1637669140000|2021-11-23 12:05:40|413.96|409.86|413.98|409.88|413.98|409.88|413.92|409.82|14
1637669150000|2021-11-23 12:05:50|413.99|409.89|413.98|409.88|414.06|409.96|413.96|409.86|21
1637669160000|2021-11-23 12:06:00|413.99|409.89|414.09|409.99|414.09|409.99|413.98|409.88|14
1637669170000|2021-11-23 12:06:10|414.1|410|414.23|410.13|414.24|410.14|414.08|409.98|28
1637669180000|2021-11-23 12:06:20|414.21|410.11|414.25|410.15|414.25|410.15|414.21|410.11|14
1637669190000|2021-11-23 12:06:30|414.24|410.14|414.24|410.14|414.24|410.14|414.16|410.06|18
1637669200000|2021-11-23 12:06:40|414.25|410.15|414.47|410.37|414.49|410.39|414.25|410.15|15
1637669210000|2021-11-23 12:06:50|414.48|410.38|414.6|410.5|414.6|410.5|414.48|410.38|5
1637669220000|2021-11-23 12:07:00|414.61|410.51|414.71|410.61|414.72|410.62|414.61|410.51|9
1637669230000|2021-11-23 12:07:10|414.74|410.64|414.71|410.61|414.77|410.67|414.71|410.61|10
1637669240000|2021-11-23 12:07:20|414.69|410.59|414.46|410.36|414.69|410.59|414.46|410.36|15
1637669250000|2021-11-23 12:07:30|414.45|410.35|414.24|410.14|414.45|410.35|414.24|410.14|13
1637669260000|2021-11-23 12:07:40|414.25|410.15|414.24|410.14|414.28|410.18|414.24|410.14|11
1637669270000|2021-11-23 12:07:50|414.23|410.13|414.06|409.96|414.23|410.13|414.04|409.94|9
1637669280000|2021-11-23 12:08:00|414.08|409.98|414.2|410.1|414.23|410.13|414.08|409.98|12
1637669290000|2021-11-23 12:08:10|414.18|410.08|414.19|410.09|414.27|410.17|414.18|410.08|20
1637669300000|2021-11-23 12:08:20|414.2|410.1|414.05|409.95|414.21|410.11|414.04|409.94|15
1637669310000|2021-11-23 12:08:30|414.04|409.94|413.97|409.87|414.04|409.94|413.94|409.84|10
1637669320000|2021-11-23 12:08:40|413.98|409.88|413.91|409.81|413.98|409.88|413.91|409.81|7
1637669330000|2021-11-23 12:08:50|413.93|409.83|414.01|409.91|414.03|409.93|413.93|409.83|8
1637669340000|2021-11-23 12:09:00|414.02|409.92|414.4|410.3|414.4|410.3|414.02|409.92|21
1637669350000|2021-11-23 12:09:10|414.41|410.31|414.34|410.24|414.41|410.31|414.34|410.24|6
1637669360000|2021-11-23 12:09:20|414.33|410.23|414.25|410.15|414.36|410.26|414.25|410.15|17
1637669370000|2021-11-23 12:09:30|414.26|410.16|414.45|410.35|414.46|410.36|414.24|410.14|21
1637669380000|2021-11-23 12:09:40|414.5|410.4|414.51|410.41|414.51|410.41|414.5|410.4|2
1637669390000|2021-11-23 12:09:50|414.52|410.42|414.63|410.53|414.63|410.53|414.5|410.4|12
1637669400000|2021-11-23 12:10:00|414.66|410.56|414.58|410.48|414.68|410.58|414.57|410.47|19
1637669410000|2021-11-23 12:10:10|414.59|410.49|414.62|410.52|414.63|410.53|414.58|410.48|9
1637669420000|2021-11-23 12:10:20|414.63|410.53|414.9|410.8|414.9|410.8|414.63|410.53|16
1637669430000|2021-11-23 12:10:30|414.91|410.81|414.89|410.79|414.98|410.88|414.88|410.78|12
1637669440000|2021-11-23 12:10:40|414.87|410.77|414.77|410.67|414.94|410.84|414.77|410.67|22
1637669450000|2021-11-23 12:10:50|414.78|410.68|414.74|410.64|414.78|410.68|414.71|410.61|25
1637669460000|2021-11-23 12:11:00|414.73|410.63|414.79|410.69|414.8|410.7|414.73|410.63|17
1637669470000|2021-11-23 12:11:10|414.81|410.71|414.79|410.69|414.81|410.71|414.79|410.69|5
1637669480000|2021-11-23 12:11:20|414.78|410.68|414.8|410.7|414.83|410.73|414.77|410.67|12
1637669490000|2021-11-23 12:11:30|414.81|410.71|414.8|410.7|414.81|410.71|414.79|410.69|7
1637669500000|2021-11-23 12:11:40|414.81|410.71|414.9|410.8|414.9|410.8|414.8|410.7|12
1637669510000|2021-11-23 12:11:50|414.93|410.83|415.08|410.98|415.08|410.98|414.92|410.82|13
1637669520000|2021-11-23 12:12:00|415.09|410.99|415.05|410.95|415.09|410.99|415.05|410.95|3
1637669530000|2021-11-23 12:12:10|415.06|410.96|415.01|410.91|415.06|410.96|415.01|410.91|7
1637669540000|2021-11-23 12:12:20|415.02|410.92|415.06|410.96|415.1|411|415.02|410.92|9
1637669550000|2021-11-23 12:12:30|415.05|410.95|415.09|410.99|415.09|410.99|415.01|410.91|6
1637669560000|2021-11-23 12:12:40|415.1|411|415.12|411.02|415.13|411.03|415.09|410.99|9
1637669570000|2021-11-23 12:12:50|415.11|411.01|415.14|411.04|415.14|411.04|415.1|411|5
1637669580000|2021-11-23 12:13:00|415.15|411.05|415.28|411.18|415.35|411.25|415.15|411.05|16
1637669590000|2021-11-23 12:13:10|415.24|411.14|415.06|410.96|415.24|411.14|414.97|410.87|15
1637669600000|2021-11-23 12:13:20|415.05|410.95|414.99|410.89|415.05|410.95|414.99|410.89|6
1637669610000|2021-11-23 12:13:30|415.01|410.91|415.18|411.08|415.24|411.14|415.01|410.91|23
1637669620000|2021-11-23 12:13:40|415.21|411.11|415.14|411.04|415.21|411.11|415.14|411.04|14
1637669630000|2021-11-23 12:13:50|415.15|411.05|415.14|411.04|415.15|411.05|415.14|411.04|2
1637669640000|2021-11-23 12:14:00|415.17|411.07|415.32|411.22|415.32|411.22|415.17|411.07|9
1637669650000|2021-11-23 12:14:10|415.3|411.2|415.19|411.09|415.32|411.22|415.19|411.09|13
1637669660000|2021-11-23 12:14:20|415.2|411.1|415.12|411.02|415.2|411.1|415.12|411.02|8
1637669670000|2021-11-23 12:14:30|415.1|411|414.93|410.83|415.1|411|414.93|410.83|15
1637669680000|2021-11-23 12:14:40|414.91|410.81|414.87|410.77|414.94|410.84|414.8|410.7|24
1637669690000|2021-11-23 12:14:50|414.88|410.78|415.06|410.96|415.06|410.96|414.88|410.78|19
1637669700000|2021-11-23 12:15:00|415.07|410.97|415.08|410.98|415.11|411.01|415.04|410.94|13
1637669710000|2021-11-23 12:15:10|415.07|410.97|415.05|410.95|415.07|410.97|415.05|410.95|4
1637669720000|2021-11-23 12:15:20|415.06|410.96|414.93|410.83|415.08|410.98|414.93|410.83|23
1637669730000|2021-11-23 12:15:30|414.92|410.82|414.64|410.54|414.94|410.84|414.64|410.54|23
1637669740000|2021-11-23 12:15:40|414.6|410.5|414.44|410.34|414.65|410.55|414.44|410.34|11
1637669750000|2021-11-23 12:15:50|414.45|410.35|414.48|410.38|414.52|410.42|414.45|410.35|7
1637669760000|2021-11-23 12:16:00|414.47|410.37|414.4|410.3|414.47|410.37|414.4|410.3|17
1637669770000|2021-11-23 12:16:10|414.39|410.29|414.32|410.22|414.41|410.31|414.32|410.22|11
1637669780000|2021-11-23 12:16:20|414.31|410.21|414.34|410.24|414.37|410.27|414.31|410.21|12
1637669790000|2021-11-23 12:16:30|414.32|410.22|414.45|410.35|414.46|410.36|414.32|410.22|11
1637669800000|2021-11-23 12:16:40|414.44|410.34|414.42|410.32|414.44|410.34|414.42|410.32|7
1637669810000|2021-11-23 12:16:50|414.41|410.31|414.44|410.34|414.44|410.34|414.41|410.31|6
1637669820000|2021-11-23 12:17:00|414.47|410.37|414.37|410.27|414.53|410.43|414.37|410.27|17
1637669830000|2021-11-23 12:17:10|414.36|410.26|414.35|410.25|414.37|410.27|414.26|410.16|18
1637669840000|2021-11-23 12:17:20|414.34|410.24|414.36|410.26|414.4|410.3|414.31|410.21|13
1637669850000|2021-11-23 12:17:30|414.38|410.28|414.26|410.16|414.38|410.28|414.24|410.14|14
1637669860000|2021-11-23 12:17:40|414.27|410.17|414.29|410.19|414.29|410.19|414.25|410.15|7
1637669870000|2021-11-23 12:17:50|414.3|410.2|414.29|410.19|414.33|410.23|414.29|410.19|10
1637669880000|2021-11-23 12:18:00|414.3|410.2|414.38|410.28|414.38|410.28|414.3|410.2|6
1637669890000|2021-11-23 12:18:10|414.4|410.3|414.12|410.02|414.44|410.34|414.12|410.02|16
1637669900000|2021-11-23 12:18:20|414.11|410.01|413.47|409.37|414.12|410.02|413.47|409.37|23
1637669910000|2021-11-23 12:18:30|413.48|409.38|413.45|409.35|413.48|409.38|413.38|409.28|17
1637669920000|2021-11-23 12:18:40|413.44|409.34|413.38|409.28|413.44|409.34|413.38|409.28|12
1637669930000|2021-11-23 12:18:50|413.39|409.29|413.35|409.25|413.41|409.31|413.34|409.24|17
1637669940000|2021-11-23 12:19:00|413.37|409.27|413.12|409.02|413.37|409.27|413.12|409.02|17
1637669950000|2021-11-23 12:19:10|413.11|409.01|413.11|409.01|413.11|409.01|413.04|408.94|8
1637669960000|2021-11-23 12:19:20|413.12|409.02|413.13|409.03|413.14|409.04|413.08|408.98|13
1637669970000|2021-11-23 12:19:30|413.14|409.04|413.21|409.11|413.21|409.11|413.14|409.04|12
1637669980000|2021-11-23 12:19:40|413.19|409.09|413.16|409.06|413.2|409.1|413.14|409.04|10
1637669990000|2021-11-23 12:19:50|413.17|409.07|413.27|409.17|413.31|409.21|413.17|409.07|13
1637670000000|2021-11-23 12:20:00|413.25|409.15|413.15|409.05|413.26|409.16|413.15|409.05|9
1637670010000|2021-11-23 12:20:10|413.14|409.04|413.07|408.97|413.14|409.04|413.07|408.97|21
1637670020000|2021-11-23 12:20:20|413.1|409|413.1|409|413.11|409.01|413.07|408.97|7
1637670030000|2021-11-23 12:20:30|413.09|408.99|413.09|408.99|413.1|409|413.08|408.98|6
1637670040000|2021-11-23 12:20:40|413.1|409|413.29|409.19|413.3|409.2|413.1|409|13
1637670050000|2021-11-23 12:20:50|413.3|409.2|413.3|409.2|413.31|409.21|413.3|409.2|5
1637670060000|2021-11-23 12:21:00|413.33|409.23|413.64|409.54|413.64|409.54|413.33|409.23|23
1637670070000|2021-11-23 12:21:10|413.65|409.55|413.55|409.45|413.7|409.6|413.55|409.45|16
1637670080000|2021-11-23 12:21:20|413.57|409.47|413.81|409.71|413.81|409.71|413.57|409.47|15
1637670090000|2021-11-23 12:21:30|413.8|409.7|414.01|409.91|414.01|409.91|413.8|409.7|15
1637670100000|2021-11-23 12:21:40|414|409.9|413.93|409.83|414|409.9|413.9|409.8|16
1637670110000|2021-11-23 12:21:50|413.92|409.82|413.96|409.86|413.99|409.89|413.92|409.82|11
1637670120000|2021-11-23 12:22:00|413.94|409.84|413.94|409.84|413.94|409.84|413.92|409.82|9
1637670130000|2021-11-23 12:22:10|413.95|409.85|413.72|409.62|413.95|409.85|413.72|409.62|14
1637670140000|2021-11-23 12:22:20|413.68|409.58|413.71|409.61|413.71|409.61|413.55|409.45|21
1637670150000|2021-11-23 12:22:30|413.72|409.62|413.78|409.68|413.9|409.8|413.72|409.62|19
1637670160000|2021-11-23 12:22:40|413.79|409.69|413.8|409.7|413.82|409.72|413.79|409.69|12
1637670170000|2021-11-23 12:22:50|413.81|409.71|413.8|409.7|413.81|409.71|413.8|409.7|6
1637670180000|2021-11-23 12:23:00|413.81|409.71|413.78|409.68|413.81|409.71|413.78|409.68|8
1637670190000|2021-11-23 12:23:10|413.77|409.67|413.9|409.8|413.91|409.81|413.77|409.67|12
1637670200000|2021-11-23 12:23:20|413.91|409.81|414.01|409.91|414.01|409.91|413.91|409.81|9
1637670210000|2021-11-23 12:23:30|414.02|409.92|414.39|410.29|414.39|410.29|413.99|409.89|21
1637670220000|2021-11-23 12:23:40|414.4|410.3|414.3|410.2|414.4|410.3|414.27|410.17|20
1637670230000|2021-11-23 12:23:50|414.29|410.19|414.52|410.42|414.52|410.42|414.29|410.19|14
1637670240000|2021-11-23 12:24:00|414.55|410.45|414.52|410.42|414.65|410.55|414.48|410.38|22
1637670250000|2021-11-23 12:24:10|414.54|410.44|414.47|410.37|414.55|410.45|414.47|410.37|17
1637670260000|2021-11-23 12:24:20|414.45|410.35|414.49|410.39|414.55|410.45|414.45|410.35|7
1637670270000|2021-11-23 12:24:30|414.53|410.43|414.55|410.45|414.55|410.45|414.49|410.39|6
1637670280000|2021-11-23 12:24:40|414.54|410.44|414.53|410.43|414.56|410.46|414.53|410.43|10
1637670290000|2021-11-23 12:24:50|414.51|410.41|414.47|410.37|414.51|410.41|414.32|410.22|15
1637670300000|2021-11-23 12:25:00|414.48|410.38|414.44|410.34|414.6|410.5|414.44|410.34|13
1637670310000|2021-11-23 12:25:10|414.46|410.36|414.22|410.12|414.46|410.36|414.22|410.12|13
1637670320000|2021-11-23 12:25:20|414.17|410.07|413.76|409.66|414.17|410.07|413.74|409.64|27
1637670330000|2021-11-23 12:25:30|413.75|409.65|413.78|409.68|413.81|409.71|413.71|409.61|24
1637670340000|2021-11-23 12:25:40|413.79|409.69|413.88|409.78|413.88|409.78|413.74|409.64|10
1637670350000|2021-11-23 12:25:50|413.89|409.79|414.01|409.91|414.01|409.91|413.89|409.79|17
1637670360000|2021-11-23 12:26:00|414|409.9|413.94|409.84|414|409.9|413.93|409.83|22
1637670370000|2021-11-23 12:26:10|413.95|409.85|413.93|409.83|413.98|409.88|413.93|409.83|9
1637670380000|2021-11-23 12:26:20|413.94|409.84|413.8|409.7|413.99|409.89|413.8|409.7|22
1637670390000|2021-11-23 12:26:30|413.79|409.69|413.87|409.77|413.87|409.77|413.77|409.67|20
1637670400000|2021-11-23 12:26:40|413.86|409.76|413.67|409.57|413.86|409.76|413.66|409.56|24
1637670410000|2021-11-23 12:26:50|413.69|409.59|413.67|409.57|413.7|409.6|413.67|409.57|6
1637670420000|2021-11-23 12:27:00|413.69|409.59|413.66|409.56|413.69|409.59|413.65|409.55|12
1637670430000|2021-11-23 12:27:10|413.63|409.53|413.65|409.55|413.72|409.62|413.6|409.5|15
1637670440000|2021-11-23 12:27:20|413.66|409.56|413.74|409.64|413.74|409.64|413.63|409.53|9
1637670450000|2021-11-23 12:27:30|413.75|409.65|413.74|409.64|413.75|409.65|413.74|409.64|6
1637670460000|2021-11-23 12:27:40|413.75|409.65|413.91|409.81|413.91|409.81|413.74|409.64|12
1637670470000|2021-11-23 12:27:50|413.95|409.85|414.05|409.95|414.08|409.98|413.95|409.85|13
1637670480000|2021-11-23 12:28:00|414.03|409.93|413.87|409.77|414.03|409.93|413.87|409.77|18
1637670490000|2021-11-23 12:28:10|413.88|409.78|413.82|409.72|413.89|409.79|413.82|409.72|13
1637670500000|2021-11-23 12:28:20|413.81|409.71|413.78|409.68|413.83|409.73|413.69|409.59|20
1637670510000|2021-11-23 12:28:30|413.81|409.71|414.15|410.05|414.15|410.05|413.81|409.71|22
1637670520000|2021-11-23 12:28:40|414.12|410.02|414.43|410.33|414.43|410.33|414.12|410.02|12
1637670530000|2021-11-23 12:28:50|414.44|410.34|414.37|410.27|414.5|410.4|414.37|410.27|9
1637670540000|2021-11-23 12:29:00|414.36|410.26|414.41|410.31|414.42|410.32|414.32|410.22|19
1637670550000|2021-11-23 12:29:10|414.43|410.33|414.6|410.5|414.63|410.53|414.43|410.33|24
1637670560000|2021-11-23 12:29:20|414.59|410.49|414.58|410.48|414.6|410.5|414.53|410.43|18
1637670570000|2021-11-23 12:29:30|414.55|410.45|414.58|410.48|414.6|410.5|414.55|410.45|9
1637670580000|2021-11-23 12:29:40|414.6|410.5|414.71|410.61|414.71|410.61|414.58|410.48|9
1637670590000|2021-11-23 12:29:50|414.72|410.62|414.62|410.52|414.77|410.67|414.62|410.52|20
1637670600000|2021-11-23 12:30:00|414.58|410.48|414.51|410.41|414.58|410.48|414.46|410.36|15
1637670610000|2021-11-23 12:30:10|414.52|410.42|414.44|410.34|414.56|410.46|414.44|410.34|13
1637670620000|2021-11-23 12:30:20|414.43|410.33|414.29|410.19|414.43|410.33|414.28|410.18|17
1637670630000|2021-11-23 12:30:30|414.3|410.2|414.29|410.19|414.36|410.26|414.25|410.15|18
1637670640000|2021-11-23 12:30:40|414.24|410.14|413.85|409.75|414.24|410.14|413.8|409.7|28
1637670650000|2021-11-23 12:30:50|413.86|409.76|413.89|409.79|413.94|409.84|413.86|409.76|17
1637670660000|2021-11-23 12:31:00|413.87|409.77|413.82|409.72|413.9|409.8|413.81|409.71|18
1637670670000|2021-11-23 12:31:10|413.81|409.71|413.8|409.7|413.81|409.71|413.72|409.62|18
1637670680000|2021-11-23 12:31:20|413.81|409.71|413.76|409.66|413.84|409.74|413.7|409.6|15
1637670690000|2021-11-23 12:31:30|413.79|409.69|413.89|409.79|413.89|409.79|413.79|409.69|9
1637670700000|2021-11-23 12:31:40|413.88|409.78|413.96|409.86|413.97|409.87|413.88|409.78|14
1637670710000|2021-11-23 12:31:50|413.95|409.85|413.94|409.84|413.96|409.86|413.94|409.84|6
1637670720000|2021-11-23 12:32:00|413.95|409.85|413.88|409.78|413.95|409.85|413.82|409.72|17
1637670730000|2021-11-23 12:32:10|413.87|409.77|413.85|409.75|413.9|409.8|413.85|409.75|19
1637670740000|2021-11-23 12:32:20|413.82|409.72|413.74|409.64|413.82|409.72|413.74|409.64|3
1637670750000|2021-11-23 12:32:30|413.78|409.68|413.62|409.52|413.78|409.68|413.58|409.48|14
1637670760000|2021-11-23 12:32:40|413.58|409.48|413.48|409.38|413.63|409.53|413.47|409.37|26
1637670770000|2021-11-23 12:32:50|413.47|409.37|413.32|409.22|413.48|409.38|413.18|409.08|26
1637670780000|2021-11-23 12:33:00|413.31|409.21|413.12|409.02|413.32|409.22|413.12|409.02|18
1637670790000|2021-11-23 12:33:10|413.13|409.03|413.04|408.94|413.13|409.03|413.03|408.93|10
1637670800000|2021-11-23 12:33:20|413.03|408.93|412.92|408.82|413.03|408.93|412.9|408.8|16
1637670810000|2021-11-23 12:33:30|412.97|408.87|412.89|408.79|412.97|408.87|412.89|408.79|13
1637670820000|2021-11-23 12:33:40|412.93|408.83|412.59|408.49|412.93|408.83|412.58|408.48|20
1637670830000|2021-11-23 12:33:50|412.58|408.48|412.58|408.48|412.6|408.5|412.5|408.4|10
1637670840000|2021-11-23 12:34:00|412.62|408.52|412.73|408.63|412.73|408.63|412.61|408.51|13
1637670850000|2021-11-23 12:34:10|412.72|408.62|412.53|408.43|412.75|408.65|412.51|408.41|17
1637670860000|2021-11-23 12:34:20|412.6|408.5|412.41|408.31|412.6|408.5|412.41|408.31|11
1637670870000|2021-11-23 12:34:30|412.48|408.38|412.32|408.22|412.48|408.38|412.3|408.2|13
1637670880000|2021-11-23 12:34:40|412.21|408.11|412.02|407.92|412.21|408.11|412.02|407.92|14
1637670890000|2021-11-23 12:34:50|412.05|407.95|411.58|407.48|412.05|407.95|411.58|407.48|21
1637670900000|2021-11-23 12:35:00|411.59|407.49|411.57|407.47|411.59|407.49|411.52|407.42|13
1637670910000|2021-11-23 12:35:10|411.58|407.48|411.49|407.39|411.61|407.51|411.48|407.38|17
1637670920000|2021-11-23 12:35:20|411.5|407.4|411.49|407.39|411.52|407.42|411.49|407.39|4
1637670930000|2021-11-23 12:35:30|411.57|407.47|411.78|407.68|411.79|407.69|411.57|407.47|16
1637670940000|2021-11-23 12:35:40|411.8|407.7|411.93|407.83|411.93|407.83|411.77|407.67|17
1637670950000|2021-11-23 12:35:50|411.96|407.86|411.84|407.74|412|407.9|411.84|407.74|16
1637670960000|2021-11-23 12:36:00|411.85|407.75|411.83|407.73|411.85|407.75|411.76|407.66|15
1637670970000|2021-11-23 12:36:10|411.88|407.78|412.01|407.91|412.02|407.92|411.88|407.78|18
1637670980000|2021-11-23 12:36:20|412|407.9|412|407.9|412.01|407.91|411.93|407.83|16
1637670990000|2021-11-23 12:36:30|412.02|407.92|412.46|408.36|412.46|408.36|412.02|407.92|25
1637671000000|2021-11-23 12:36:40|412.47|408.37|412.66|408.56|412.66|408.56|412.47|408.37|9
1637671010000|2021-11-23 12:36:50|412.65|408.55|412.78|408.68|412.85|408.75|412.65|408.55|25
1637671020000|2021-11-23 12:37:00|412.8|408.7|412.48|408.38|412.8|408.7|412.48|408.38|15
1637671030000|2021-11-23 12:37:10|412.49|408.39|412.45|408.35|412.49|408.39|412.43|408.33|17
1637671040000|2021-11-23 12:37:20|412.46|408.36|412.46|408.36|412.63|408.53|412.37|408.27|28
1637671050000|2021-11-23 12:37:30|412.47|408.37|412.31|408.21|412.47|408.37|412.3|408.2|13
1637671060000|2021-11-23 12:37:40|412.29|408.19|412.21|408.11|412.31|408.21|412.16|408.06|22
1637671070000|2021-11-23 12:37:50|412.25|408.15|412.26|408.16|412.28|408.18|412.23|408.13|16
1637671080000|2021-11-23 12:38:00|412.25|408.15|412.42|408.32|412.42|408.32|412.25|408.15|10
1637671090000|2021-11-23 12:38:10|412.41|408.31|412.35|408.25|412.41|408.31|412.35|408.25|11
1637671100000|2021-11-23 12:38:20|412.36|408.26|412.47|408.37|412.47|408.37|412.35|408.25|10
1637671110000|2021-11-23 12:38:30|412.45|408.35|412.72|408.62|412.72|408.62|412.43|408.33|21
1637671120000|2021-11-23 12:38:40|412.71|408.61|412.98|408.88|412.98|408.88|412.71|408.61|15
1637671130000|2021-11-23 12:38:50|412.99|408.89|413.11|409.01|413.12|409.02|412.99|408.89|12
1637671140000|2021-11-23 12:39:00|413.09|408.99|413.03|408.93|413.09|408.99|413.02|408.92|15
1637671150000|2021-11-23 12:39:10|413.01|408.91|412.68|408.58|413.04|408.94|412.68|408.58|30
1637671160000|2021-11-23 12:39:20|412.69|408.59|412.47|408.37|412.69|408.59|412.42|408.32|21
1637671170000|2021-11-23 12:39:30|412.44|408.34|412.65|408.55|412.65|408.55|412.44|408.34|28
1637671180000|2021-11-23 12:39:40|412.66|408.56|412.32|408.22|412.69|408.59|412.31|408.21|32
1637671190000|2021-11-23 12:39:50|412.31|408.21|412.32|408.22|412.34|408.24|412.29|408.19|10
1637671200000|2021-11-23 12:40:00|412.31|408.21|412.45|408.35|412.45|408.35|412.31|408.21|9
1637671210000|2021-11-23 12:40:10|412.43|408.33|412.35|408.25|412.45|408.35|412.33|408.23|23
1637671220000|2021-11-23 12:40:20|412.36|408.26|412.24|408.14|412.36|408.26|412.21|408.11|22
1637671230000|2021-11-23 12:40:30|412.23|408.13|412.28|408.18|412.37|408.27|412.23|408.13|22
1637671240000|2021-11-23 12:40:40|412.24|408.14|412.41|408.31|412.44|408.34|412.24|408.14|18
1637671250000|2021-11-23 12:40:50|412.42|408.32|412.56|408.46|412.56|408.46|412.42|408.32|11
1637671260000|2021-11-23 12:41:00|412.57|408.47|412.39|408.29|412.57|408.47|412.38|408.28|17
1637671270000|2021-11-23 12:41:10|412.38|408.28|412.27|408.17|412.38|408.28|412.27|408.17|14
1637671280000|2021-11-23 12:41:20|412.25|408.15|412.28|408.18|412.33|408.23|412.25|408.15|19
1637671290000|2021-11-23 12:41:30|412.29|408.19|412.4|408.3|412.4|408.3|412.28|408.18|12
1637671300000|2021-11-23 12:41:40|412.39|408.29|412.48|408.38|412.49|408.39|412.39|408.29|12
1637671310000|2021-11-23 12:41:50|412.45|408.35|412.34|408.24|412.45|408.35|412.34|408.24|14
1637671320000|2021-11-23 12:42:00|412.33|408.23|412.28|408.18|412.33|408.23|412.28|408.18|7
1637671330000|2021-11-23 12:42:10|412.27|408.17|412.28|408.18|412.29|408.19|412.27|408.17|4
1637671340000|2021-11-23 12:42:20|412.27|408.17|412.51|408.41|412.51|408.41|412.27|408.17|10
1637671350000|2021-11-23 12:42:30|412.53|408.43|412.47|408.37|412.55|408.45|412.46|408.36|19
1637671360000|2021-11-23 12:42:40|412.46|408.36|412.38|408.28|412.46|408.36|412.37|408.27|10
1637671370000|2021-11-23 12:42:50|412.37|408.27|412.13|408.03|412.43|408.33|412.13|408.03|32
1637671380000|2021-11-23 12:43:00|412.16|408.06|412.19|408.09|412.2|408.1|412.12|408.02|11
1637671390000|2021-11-23 12:43:10|412.16|408.06|412.2|408.1|412.21|408.11|412.16|408.06|9
1637671400000|2021-11-23 12:43:20|412.21|408.11|412.23|408.13|412.23|408.13|412.19|408.09|11
1637671410000|2021-11-23 12:43:30|412.22|408.12|412.36|408.26|412.36|408.26|412.21|408.11|15
1637671420000|2021-11-23 12:43:40|412.33|408.23|412.29|408.19|412.33|408.23|412.27|408.17|12
1637671430000|2021-11-23 12:43:50|412.26|408.16|412.35|408.25|412.35|408.25|412.26|408.16|10
1637671440000|2021-11-23 12:44:00|412.36|408.26|412.47|408.37|412.5|408.4|412.36|408.26|15
1637671450000|2021-11-23 12:44:10|412.48|408.38|412.39|408.29|412.51|408.41|412.33|408.23|16
1637671460000|2021-11-23 12:44:20|412.38|408.28|412.49|408.39|412.53|408.43|412.37|408.27|15
1637671470000|2021-11-23 12:44:30|412.51|408.41|412.82|408.72|412.83|408.73|412.5|408.4|21
1637671480000|2021-11-23 12:44:40|412.84|408.74|412.96|408.86|412.97|408.87|412.84|408.74|14
1637671490000|2021-11-23 12:44:50|412.95|408.85|412.92|408.82|412.95|408.85|412.91|408.81|7
1637671500000|2021-11-23 12:45:00|412.88|408.78|412.89|408.79|412.9|408.8|412.88|408.78|6
1637671510000|2021-11-23 12:45:10|412.88|408.78|412.88|408.78|412.9|408.8|412.88|408.78|5
1637671520000|2021-11-23 12:45:20|412.85|408.75|412.59|408.49|412.85|408.75|412.59|408.49|11
1637671530000|2021-11-23 12:45:30|412.57|408.47|412.46|408.36|412.57|408.47|412.45|408.35|18
1637671540000|2021-11-23 12:45:40|412.47|408.37|412.39|408.29|412.47|408.37|412.36|408.26|3
1637671550000|2021-11-23 12:45:50|412.37|408.27|412.33|408.23|412.37|408.27|412.28|408.18|16
1637671560000|2021-11-23 12:46:00|412.32|408.22|412.34|408.24|412.46|408.36|412.32|408.22|26
1637671570000|2021-11-23 12:46:10|412.33|408.23|412.24|408.14|412.33|408.23|412.24|408.14|5
1637671580000|2021-11-23 12:46:20|412.23|408.13|412.3|408.2|412.31|408.21|412.23|408.13|9
1637671590000|2021-11-23 12:46:30|412.29|408.19|412.24|408.14|412.32|408.22|412.23|408.13|13
1637671600000|2021-11-23 12:46:40|412.25|408.15|412.24|408.14|412.25|408.15|412.24|408.14|2
1637671610000|2021-11-23 12:46:50|412.23|408.13|412.24|408.14|412.25|408.15|412.22|408.12|10
1637671620000|2021-11-23 12:47:00|412.3|408.2|412.26|408.16|412.32|408.22|412.24|408.14|15
1637671630000|2021-11-23 12:47:10|412.27|408.17|412.41|408.31|412.44|408.34|412.27|408.17|17
1637671640000|2021-11-23 12:47:20|412.42|408.32|412.41|408.31|412.45|408.35|412.41|408.31|7
1637671650000|2021-11-23 12:47:30|412.38|408.28|412.38|408.28|412.39|408.29|412.37|408.27|5
1637671660000|2021-11-23 12:47:40|412.36|408.26|412.37|408.27|412.37|408.27|412.36|408.26|4
1637671670000|2021-11-23 12:47:50|412.36|408.26|412.36|408.26|412.38|408.28|412.36|408.26|9
1637671680000|2021-11-23 12:48:00|412.35|408.25|412.38|408.28|412.4|408.3|412.35|408.25|12
1637671690000|2021-11-23 12:48:10|412.39|408.29|412.41|408.31|412.41|408.31|412.37|408.27|12
1637671700000|2021-11-23 12:48:20|412.42|408.32|412.43|408.33|412.43|408.33|412.4|408.3|14
1637671710000|2021-11-23 12:48:30|412.45|408.35|412.53|408.43|412.53|408.43|412.4|408.3|18
1637671720000|2021-11-23 12:48:40|412.5|408.4|412.34|408.24|412.51|408.41|412.34|408.24|20
1637671730000|2021-11-23 12:48:50|412.31|408.21|412.3|408.2|412.33|408.23|412.27|408.17|15
1637671740000|2021-11-23 12:49:00|412.31|408.21|412.47|408.37|412.47|408.37|412.31|408.21|22
1637671750000|2021-11-23 12:49:10|412.49|408.39|412.73|408.63|412.76|408.66|412.49|408.39|24
1637671760000|2021-11-23 12:49:20|412.76|408.66|412.87|408.77|412.87|408.77|412.72|408.62|20
1637671770000|2021-11-23 12:49:30|412.85|408.75|413.1|409|413.1|409|412.83|408.73|21
1637671780000|2021-11-23 12:49:40|413.08|408.98|412.93|408.83|413.08|408.98|412.92|408.82|21
1637671790000|2021-11-23 12:49:50|412.95|408.85|413.08|408.98|413.11|409.01|412.9|408.8|12
1637671800000|2021-11-23 12:50:00|413.11|409.01|413.04|408.94|413.11|409.01|413|408.9|20
1637671810000|2021-11-23 12:50:10|413.02|408.92|412.9|408.8|413.04|408.94|412.88|408.78|18
1637671820000|2021-11-23 12:50:20|412.89|408.79|412.89|408.79|412.9|408.8|412.8|408.7|20
1637671830000|2021-11-23 12:50:30|412.88|408.78|412.91|408.81|412.93|408.83|412.87|408.77|12
1637671840000|2021-11-23 12:50:40|412.89|408.79|412.95|408.85|412.96|408.86|412.89|408.79|13
1637671850000|2021-11-23 12:50:50|412.94|408.84|412.75|408.65|412.96|408.86|412.74|408.64|23
1637671860000|2021-11-23 12:51:00|412.73|408.63|412.7|408.6|412.8|408.7|412.67|408.57|17
1637671870000|2021-11-23 12:51:10|412.71|408.61|412.81|408.71|412.83|408.73|412.71|408.61|12
1637671880000|2021-11-23 12:51:20|412.83|408.73|412.67|408.57|412.83|408.73|412.65|408.55|25
1637671890000|2021-11-23 12:51:30|412.68|408.58|412.66|408.56|412.68|408.58|412.65|408.55|8
1637671900000|2021-11-23 12:51:40|412.67|408.57|412.67|408.57|412.68|408.58|412.66|408.56|5
1637671910000|2021-11-23 12:51:50|412.65|408.55|412.6|408.5|412.68|408.58|412.6|408.5|16
1637671920000|2021-11-23 12:52:00|412.61|408.51|412.49|408.39|412.61|408.51|412.46|408.36|17
1637671930000|2021-11-23 12:52:10|412.51|408.41|412.41|408.31|412.51|408.41|412.41|408.31|15
1637671940000|2021-11-23 12:52:20|412.4|408.3|412.4|408.3|412.41|408.31|412.31|408.21|14
1637671950000|2021-11-23 12:52:30|412.41|408.31|412.38|408.28|412.41|408.31|412.38|408.28|8
1637671960000|2021-11-23 12:52:40|412.39|408.29|412.4|408.3|412.41|408.31|412.39|408.29|9
1637671970000|2021-11-23 12:52:50|412.38|408.28|412.49|408.39|412.51|408.41|412.38|408.28|8
1637671980000|2021-11-23 12:53:00|412.56|408.46|412.61|408.51|412.72|408.62|412.56|408.46|14
1637671990000|2021-11-23 12:53:10|412.6|408.5|412.67|408.57|412.67|408.57|412.57|408.47|7
1637672000000|2021-11-23 12:53:20|412.65|408.55|412.55|408.45|412.69|408.59|412.46|408.36|18
1637672010000|2021-11-23 12:53:30|412.54|408.44|412.53|408.43|412.56|408.46|412.52|408.42|12
1637672020000|2021-11-23 12:53:40|412.54|408.44|412.52|408.42|412.56|408.46|412.5|408.4|14
1637672030000|2021-11-23 12:53:50|412.49|408.39|412.51|408.41|412.53|408.43|412.47|408.37|20
1637672040000|2021-11-23 12:54:00|412.49|408.39|412.44|408.34|412.55|408.45|412.44|408.34|14
1637672050000|2021-11-23 12:54:10|412.43|408.33|412.44|408.34|412.45|408.35|412.43|408.33|7
1637672060000|2021-11-23 12:54:20|412.45|408.35|412.51|408.41|412.51|408.41|412.43|408.33|15
1637672070000|2021-11-23 12:54:30|412.54|408.44|412.52|408.42|412.59|408.49|412.52|408.42|12
1637672080000|2021-11-23 12:54:40|412.53|408.43|412.58|408.48|412.58|408.48|412.53|408.43|7
1637672090000|2021-11-23 12:54:50|412.56|408.46|412.58|408.48|412.59|408.49|412.56|408.46|7
1637672100000|2021-11-23 12:55:00|412.59|408.49|412.69|408.59|412.7|408.6|412.57|408.47|11
1637672110000|2021-11-23 12:55:10|412.7|408.6|412.85|408.75|412.85|408.75|412.7|408.6|9
1637672120000|2021-11-23 12:55:20|412.86|408.76|412.95|408.85|412.95|408.85|412.84|408.74|7
1637672130000|2021-11-23 12:55:30|412.94|408.84|412.75|408.65|412.94|408.84|412.75|408.65|11
1637672140000|2021-11-23 12:55:40|412.71|408.61|412.61|408.51|412.71|408.61|412.61|408.51|14
1637672150000|2021-11-23 12:55:50|412.62|408.52|412.43|408.33|412.65|408.55|412.43|408.33|22
1637672160000|2021-11-23 12:56:00|412.42|408.32|412.47|408.37|412.48|408.38|412.4|408.3|12
1637672170000|2021-11-23 12:56:10|412.46|408.36|412.33|408.23|412.47|408.37|412.26|408.16|22
1637672180000|2021-11-23 12:56:20|412.34|408.24|412.29|408.19|412.34|408.24|412.23|408.13|13
1637672190000|2021-11-23 12:56:30|412.3|408.2|412.29|408.19|412.31|408.21|412.28|408.18|6
1637672200000|2021-11-23 12:56:40|412.3|408.2|412.32|408.22|412.36|408.26|412.3|408.2|17
1637672210000|2021-11-23 12:56:50|412.33|408.23|412.48|408.38|412.5|408.4|412.33|408.23|19
1637672220000|2021-11-23 12:57:00|412.47|408.37|412.61|408.51|412.62|408.52|412.47|408.37|11
1637672230000|2021-11-23 12:57:10|412.71|408.61|412.82|408.72|412.82|408.72|412.71|408.61|9
1637672240000|2021-11-23 12:57:20|412.84|408.74|412.82|408.72|412.85|408.75|412.74|408.64|14
1637672250000|2021-11-23 12:57:30|412.89|408.79|412.87|408.77|412.89|408.79|412.86|408.76|12
1637672260000|2021-11-23 12:57:40|412.86|408.76|412.88|408.78|412.88|408.78|412.84|408.74|12
1637672270000|2021-11-23 12:57:50|412.87|408.77|413.33|409.23|413.33|409.23|412.87|408.77|20
1637672280000|2021-11-23 12:58:00|413.32|409.22|413.33|409.23|413.33|409.23|413.24|409.14|6
1637672290000|2021-11-23 12:58:10|413.34|409.24|413.33|409.23|413.37|409.27|413.33|409.23|12
1637672300000|2021-11-23 12:58:20|413.34|409.24|413.17|409.07|413.34|409.24|413.17|409.07|10
1637672310000|2021-11-23 12:58:30|413.24|409.14|413.21|409.11|413.25|409.15|413.2|409.1|10
1637672320000|2021-11-23 12:58:40|413.22|409.12|413.05|408.95|413.22|409.12|413.05|408.95|12
1637672330000|2021-11-23 12:58:50|413.02|408.92|412.88|408.78|413.02|408.92|412.87|408.77|13
1637672340000|2021-11-23 12:59:00|412.87|408.77|412.77|408.67|412.91|408.81|412.77|408.67|15
1637672350000|2021-11-23 12:59:10|412.75|408.65|412.8|408.7|412.8|408.7|412.71|408.61|23
1637672360000|2021-11-23 12:59:20|412.78|408.68|412.79|408.69|412.79|408.69|412.76|408.66|10
1637672370000|2021-11-23 12:59:30|412.77|408.67|412.79|408.69|412.79|408.69|412.74|408.64|7
1637672380000|2021-11-23 12:59:40|412.81|408.71|412.85|408.75|412.86|408.76|412.8|408.7|13
1637672390000|2021-11-23 12:59:50|412.88|408.78|413.04|408.94|413.04|408.94|412.88|408.78|16
1637672400000|2021-11-23 13:00:00|413.01|408.91|413.08|408.98|413.08|408.98|412.96|408.86|24
1637672410000|2021-11-23 13:00:10|413.07|408.97|413.34|409.24|413.34|409.24|413.07|408.97|19
1637672420000|2021-11-23 13:00:20|413.35|409.25|413.37|409.27|413.4|409.3|413.35|409.25|11
1637672430000|2021-11-23 13:00:30|413.4|409.3|413.41|409.31|413.48|409.38|413.4|409.3|15
1637672440000|2021-11-23 13:00:40|413.42|409.32|413.45|409.35|413.45|409.35|413.42|409.32|4
1637672450000|2021-11-23 13:00:50|413.44|409.34|413.31|409.21|413.44|409.34|413.26|409.16|10
1637672460000|2021-11-23 13:01:00|413.3|409.2|413.39|409.29|413.39|409.29|413.27|409.17|11
1637672470000|2021-11-23 13:01:10|413.42|409.32|413.62|409.52|413.63|409.53|413.42|409.32|9
1637672480000|2021-11-23 13:01:20|413.63|409.53|413.88|409.78|413.88|409.78|413.63|409.53|13
1637672490000|2021-11-23 13:01:30|413.89|409.79|414.27|410.17|414.27|410.17|413.89|409.79|19
1637672500000|2021-11-23 13:01:40|414.28|410.18|414.14|410.04|414.36|410.26|414.14|410.04|23
1637672510000|2021-11-23 13:01:50|414.13|410.03|414.04|409.94|414.14|410.04|414|409.9|22
1637672520000|2021-11-23 13:02:00|414.06|409.96|414.27|410.17|414.28|410.18|414.04|409.94|22
1637672530000|2021-11-23 13:02:10|414.28|410.18|414.13|410.03|414.31|410.21|414.12|410.02|16
1637672540000|2021-11-23 13:02:20|414.14|410.04|414.32|410.22|414.32|410.22|414.14|410.04|14
1637672550000|2021-11-23 13:02:30|414.3|410.2|414.51|410.41|414.51|410.41|414.29|410.19|18
1637672560000|2021-11-23 13:02:40|414.54|410.44|414.75|410.65|414.75|410.65|414.54|410.44|14
1637672570000|2021-11-23 13:02:50|414.78|410.68|415.34|411.24|415.34|411.24|414.78|410.68|24
1637672580000|2021-11-23 13:03:00|415.38|411.28|415.17|411.07|415.5|411.4|415.17|411.07|27
1637672590000|2021-11-23 13:03:10|415.16|411.06|415.14|411.04|415.16|411.06|414.98|410.88|26
1637672600000|2021-11-23 13:03:20|415.15|411.05|415.12|411.02|415.24|411.14|415.09|410.99|26
1637672610000|2021-11-23 13:03:30|415.13|411.03|415.35|411.25|415.36|411.26|415.13|411.03|34
1637672620000|2021-11-23 13:03:40|415.36|411.26|415.41|411.31|415.48|411.38|415.36|411.26|24
1637672630000|2021-11-23 13:03:50|415.4|411.3|415.38|411.28|415.43|411.33|415.35|411.25|26
1637672640000|2021-11-23 13:04:00|415.4|411.3|415.18|411.08|415.44|411.34|415.18|411.08|26
1637672650000|2021-11-23 13:04:10|415.19|411.09|414.99|410.89|415.19|411.09|414.95|410.85|28
1637672660000|2021-11-23 13:04:20|415|410.9|414.93|410.83|415.03|410.93|414.93|410.83|16
1637672670000|2021-11-23 13:04:30|414.92|410.82|415.1|411|415.1|411|414.86|410.76|25
1637672680000|2021-11-23 13:04:40|415.09|410.99|415.12|411.02|415.16|411.06|415.09|410.99|18
1637672690000|2021-11-23 13:04:50|415.14|411.04|415.04|410.94|415.14|411.04|415.04|410.94|16
1637672700000|2021-11-23 13:05:00|415.03|410.93|414.96|410.86|415.11|411.01|414.96|410.86|14
1637672710000|2021-11-23 13:05:10|414.95|410.85|414.82|410.72|415|410.9|414.76|410.66|17
1637672720000|2021-11-23 13:05:20|414.8|410.7|414.74|410.64|414.85|410.75|414.72|410.62|22
1637672730000|2021-11-23 13:05:30|414.8|410.7|414.72|410.62|414.8|410.7|414.72|410.62|17
1637672740000|2021-11-23 13:05:40|414.71|410.61|414.68|410.58|414.75|410.65|414.66|410.56|10
1637672750000|2021-11-23 13:05:50|414.67|410.57|414.69|410.59|414.7|410.6|414.62|410.52|14
1637672760000|2021-11-23 13:06:00|414.68|410.58|414.86|410.76|414.9|410.8|414.66|410.56|26
1637672770000|2021-11-23 13:06:10|414.87|410.77|414.74|410.64|414.87|410.77|414.74|410.64|27
1637672780000|2021-11-23 13:06:20|414.75|410.65|414.98|410.88|414.98|410.88|414.66|410.56|32
1637672790000|2021-11-23 13:06:30|414.99|410.89|415.05|410.95|415.1|411|414.97|410.87|26
1637672800000|2021-11-23 13:06:40|415.09|410.99|415.1|411|415.15|411.05|415.05|410.95|15
1637672810000|2021-11-23 13:06:50|415.11|411.01|415.15|411.05|415.18|411.08|415.09|410.99|17
1637672820000|2021-11-23 13:07:00|415.18|411.08|415.24|411.14|415.24|411.14|415.13|411.03|12
1637672830000|2021-11-23 13:07:10|415.26|411.16|415.37|411.27|415.37|411.27|415.25|411.15|14
1637672840000|2021-11-23 13:07:20|415.38|411.28|415.59|411.49|415.61|411.51|415.38|411.28|18
1637672850000|2021-11-23 13:07:30|415.6|411.5|415.67|411.57|415.69|411.59|415.6|411.5|16
1637672860000|2021-11-23 13:07:40|415.68|411.58|415.68|411.58|415.7|411.6|415.67|411.57|13
1637672870000|2021-11-23 13:07:50|415.69|411.59|415.67|411.57|415.73|411.63|415.61|411.51|17
1637672880000|2021-11-23 13:08:00|415.64|411.54|415.55|411.45|415.65|411.55|415.55|411.45|13
1637672890000|2021-11-23 13:08:10|415.56|411.46|415.65|411.55|415.66|411.56|415.54|411.44|20
1637672900000|2021-11-23 13:08:20|415.64|411.54|415.51|411.41|415.64|411.54|415.51|411.41|11
1637672910000|2021-11-23 13:08:30|415.53|411.43|415.55|411.45|415.56|411.46|415.51|411.41|9
1637672920000|2021-11-23 13:08:40|415.57|411.47|415.55|411.45|415.61|411.51|415.48|411.38|21
1637672930000|2021-11-23 13:08:50|415.54|411.44|415.73|411.63|415.73|411.63|415.54|411.44|12
1637672940000|2021-11-23 13:09:00|415.75|411.65|415.52|411.42|415.78|411.68|415.52|411.42|16
1637672950000|2021-11-23 13:09:10|415.5|411.4|415.31|411.21|415.51|411.41|415.31|411.21|16
1637672960000|2021-11-23 13:09:20|415.3|411.2|415.29|411.19|415.41|411.31|415.28|411.18|17
1637672970000|2021-11-23 13:09:30|415.26|411.16|415.13|411.03|415.26|411.16|415.13|411.03|14
1637672980000|2021-11-23 13:09:40|415.14|411.04|415.22|411.12|415.22|411.12|415.12|411.02|15
1637672990000|2021-11-23 13:09:50|415.18|411.08|415.29|411.19|415.31|411.21|415.18|411.08|20
1637673000000|2021-11-23 13:10:00|415.28|411.18|415.53|411.43|415.53|411.43|415.28|411.18|19
1637673010000|2021-11-23 13:10:10|415.52|411.42|415.35|411.25|415.56|411.46|415.35|411.25|18
1637673020000|2021-11-23 13:10:20|415.36|411.26|415.38|411.28|415.38|411.28|415.36|411.26|4
1637673030000|2021-11-23 13:10:30|415.41|411.31|415.52|411.42|415.52|411.42|415.41|411.31|12
1637673040000|2021-11-23 13:10:40|415.5|411.4|415.32|411.22|415.5|411.4|415.32|411.22|17
1637673050000|2021-11-23 13:10:50|415.31|411.21|415.36|411.26|415.43|411.33|415.28|411.18|25
1637673060000|2021-11-23 13:11:00|415.35|411.25|415.27|411.17|415.39|411.29|415.18|411.08|28
1637673070000|2021-11-23 13:11:10|415.3|411.2|415.33|411.23|415.39|411.29|415.26|411.16|27
1637673080000|2021-11-23 13:11:20|415.34|411.24|415.27|411.17|415.34|411.24|415.26|411.16|14
1637673090000|2021-11-23 13:11:30|415.26|411.16|415.23|411.13|415.27|411.17|415.21|411.11|16
1637673100000|2021-11-23 13:11:40|415.24|411.14|415.18|411.08|415.24|411.14|415.12|411.02|25
1637673110000|2021-11-23 13:11:50|415.17|411.07|415.23|411.13|415.26|411.16|415.16|411.06|19
1637673120000|2021-11-23 13:12:00|415.22|411.12|415.15|411.05|415.22|411.12|415.15|411.05|9
1637673130000|2021-11-23 13:12:10|415.14|411.04|415.21|411.11|415.21|411.11|415.1|411|23
1637673140000|2021-11-23 13:12:20|415.2|411.1|415.12|411.02|415.2|411.1|415.1|411|17
1637673150000|2021-11-23 13:12:30|415.1|411|415|410.9|415.11|411.01|415|410.9|18
1637673160000|2021-11-23 13:12:40|415.01|410.91|415.01|410.91|415.02|410.92|415|410.9|5
1637673170000|2021-11-23 13:12:50|415.04|410.94|415.1|411|415.11|411.01|415.04|410.94|16
1637673180000|2021-11-23 13:13:00|415.09|410.99|415.14|411.04|415.27|411.17|415.09|410.99|16
1637673190000|2021-11-23 13:13:10|415.15|411.05|415.13|411.03|415.21|411.11|415.13|411.03|18
1637673200000|2021-11-23 13:13:20|415.14|411.04|415.14|411.04|415.2|411.1|415.11|411.01|15
1637673210000|2021-11-23 13:13:30|415.11|411.01|415.18|411.08|415.18|411.08|415.11|411.01|10
1637673220000|2021-11-23 13:13:40|415.2|411.1|415.27|411.17|415.3|411.2|415.2|411.1|12
1637673230000|2021-11-23 13:13:50|415.29|411.19|415.63|411.53|415.63|411.53|415.29|411.19|17
1637673240000|2021-11-23 13:14:00|415.66|411.56|415.81|411.71|415.86|411.76|415.63|411.53|19
1637673250000|2021-11-23 13:14:10|415.85|411.75|415.84|411.74|415.87|411.77|415.79|411.69|14
1637673260000|2021-11-23 13:14:20|415.85|411.75|415.83|411.73|415.85|411.75|415.82|411.72|5
1637673270000|2021-11-23 13:14:30|415.87|411.77|415.83|411.73|415.87|411.77|415.82|411.72|7
1637673280000|2021-11-23 13:14:40|415.86|411.76|415.88|411.78|415.88|411.78|415.86|411.76|7
1637673290000|2021-11-23 13:14:50|415.87|411.77|415.82|411.72|415.87|411.77|415.82|411.72|5
1637673300000|2021-11-23 13:15:00|415.83|411.73|415.84|411.74|415.89|411.79|415.83|411.73|8
1637673310000|2021-11-23 13:15:10|415.82|411.72|415.66|411.56|415.82|411.72|415.63|411.53|19
1637673320000|2021-11-23 13:15:20|415.65|411.55|415.65|411.55|415.69|411.59|415.62|411.52|12
1637673330000|2021-11-23 13:15:30|415.64|411.54|415.86|411.76|415.88|411.78|415.64|411.54|17
1637673340000|2021-11-23 13:15:40|415.87|411.77|416.22|412.12|416.22|412.12|415.83|411.73|20
1637673350000|2021-11-23 13:15:50|416.17|412.07|416.3|412.2|416.3|412.2|416.17|412.07|14
1637673360000|2021-11-23 13:16:00|416.32|412.22|416.27|412.17|416.35|412.25|416.22|412.12|14
1637673370000|2021-11-23 13:16:10|416.22|412.12|416.06|411.96|416.22|412.12|416.03|411.93|22
1637673380000|2021-11-23 13:16:20|416.03|411.93|415.73|411.63|416.06|411.96|415.7|411.6|21
1637673390000|2021-11-23 13:16:30|415.72|411.62|415.66|411.56|415.72|411.62|415.65|411.55|11
1637673400000|2021-11-23 13:16:40|415.63|411.53|415.57|411.47|415.66|411.56|415.47|411.37|19
1637673410000|2021-11-23 13:16:50|415.59|411.49|415.73|411.63|415.73|411.63|415.56|411.46|22
1637673420000|2021-11-23 13:17:00|415.7|411.6|415.56|411.46|415.73|411.63|415.56|411.46|22
1637673430000|2021-11-23 13:17:10|415.55|411.45|416.02|411.92|416.11|412.01|415.55|411.45|27
1637673440000|2021-11-23 13:17:20|416.03|411.93|416.24|412.14|416.24|412.14|415.97|411.87|19
1637673450000|2021-11-23 13:17:30|416.27|412.17|416.33|412.23|416.36|412.26|416.25|412.15|19
1637673460000|2021-11-23 13:17:40|416.3|412.2|416.45|412.35|416.45|412.35|416.3|412.2|10
1637673470000|2021-11-23 13:17:50|416.46|412.36|416.38|412.28|416.47|412.37|416.36|412.26|15
1637673480000|2021-11-23 13:18:00|416.39|412.29|416.07|411.97|416.39|412.29|416.07|411.97|22
1637673490000|2021-11-23 13:18:10|416.08|411.98|415.96|411.86|416.08|411.98|415.96|411.86|18
1637673500000|2021-11-23 13:18:20|415.94|411.84|415.96|411.86|415.96|411.86|415.92|411.82|11
1637673510000|2021-11-23 13:18:30|415.95|411.85|416.07|411.97|416.09|411.99|415.94|411.84|12
1637673520000|2021-11-23 13:18:40|416.08|411.98|416.13|412.03|416.14|412.04|416.08|411.98|12
1637673530000|2021-11-23 13:18:50|416.14|412.04|416.23|412.13|416.23|412.13|416.14|412.04|11
1637673540000|2021-11-23 13:19:00|416.2|412.1|418.29|414.19|418.29|414.19|416.2|412.1|29
1637673550000|2021-11-23 13:19:10|418.33|414.23|417.66|413.56|418.38|414.28|417.62|413.52|30
1637673560000|2021-11-23 13:19:20|417.67|413.57|417.41|413.31|417.78|413.68|417.37|413.27|30
1637673570000|2021-11-23 13:19:30|417.4|413.3|417.38|413.28|417.41|413.31|417.16|413.06|29
1637673580000|2021-11-23 13:19:40|417.37|413.27|417.5|413.4|417.59|413.49|417.31|413.21|22
1637673590000|2021-11-23 13:19:50|417.49|413.39|417.72|413.62|417.74|413.64|417.43|413.33|22
1637673600000|2021-11-23 13:20:00|417.71|413.61|417.25|413.15|417.81|413.71|417.25|413.15|28
1637673610000|2021-11-23 13:20:10|417.24|413.14|417.36|413.26|417.36|413.26|417.21|413.11|17
1637673620000|2021-11-23 13:20:20|417.34|413.24|417.45|413.35|417.45|413.35|417.34|413.24|17
1637673630000|2021-11-23 13:20:30|417.44|413.34|417.28|413.18|417.45|413.35|417.28|413.18|17
1637673640000|2021-11-23 13:20:40|417.27|413.17|416.96|412.86|417.27|413.17|416.93|412.83|23
1637673650000|2021-11-23 13:20:50|416.93|412.83|416.91|412.81|416.93|412.83|416.77|412.67|26
1637673660000|2021-11-23 13:21:00|416.92|412.82|416.93|412.83|416.95|412.85|416.84|412.74|19
1637673670000|2021-11-23 13:21:10|416.92|412.82|416.88|412.78|416.93|412.83|416.85|412.75|17
1637673680000|2021-11-23 13:21:20|416.87|412.77|417.07|412.97|417.08|412.98|416.87|412.77|21
1637673690000|2021-11-23 13:21:30|417.08|412.98|416.9|412.8|417.08|412.98|416.9|412.8|12
1637673700000|2021-11-23 13:21:40|416.89|412.79|416.9|412.8|416.92|412.82|416.84|412.74|12
1637673710000|2021-11-23 13:21:50|416.92|412.82|416.99|412.89|417.01|412.91|416.89|412.79|16
1637673720000|2021-11-23 13:22:00|417|412.9|417|412.9|417.05|412.95|417|412.9|5
1637673730000|2021-11-23 13:22:10|416.99|412.89|416.91|412.81|417.01|412.91|416.89|412.79|18
1637673740000|2021-11-23 13:22:20|416.94|412.84|416.95|412.85|417.07|412.97|416.93|412.83|22
1637673750000|2021-11-23 13:22:30|416.93|412.83|416.95|412.85|416.95|412.85|416.92|412.82|5
1637673760000|2021-11-23 13:22:40|416.96|412.86|416.96|412.86|416.97|412.87|416.91|412.81|14
1637673770000|2021-11-23 13:22:50|416.94|412.84|416.98|412.88|416.98|412.88|416.84|412.74|22
1637673780000|2021-11-23 13:23:00|416.96|412.86|417.04|412.94|417.04|412.94|416.96|412.86|10
1637673790000|2021-11-23 13:23:10|417.03|412.93|416.84|412.74|417.05|412.95|416.8|412.7|19
1637673800000|2021-11-23 13:23:20|416.81|412.71|416.74|412.64|416.89|412.79|416.73|412.63|22
1637673810000|2021-11-23 13:23:30|416.72|412.62|417.05|412.95|417.05|412.95|416.67|412.57|31
1637673820000|2021-11-23 13:23:40|417.09|412.99|417.07|412.97|417.17|413.07|416.96|412.86|27
1637673830000|2021-11-23 13:23:50|417.06|412.96|416.77|412.67|417.07|412.97|416.75|412.65|26
1637673840000|2021-11-23 13:24:00|416.75|412.65|416.8|412.7|416.86|412.76|416.71|412.61|11
1637673850000|2021-11-23 13:24:10|416.84|412.74|416.8|412.7|416.84|412.74|416.8|412.7|6
1637673860000|2021-11-23 13:24:20|416.84|412.74|416.89|412.79|416.9|412.8|416.84|412.74|10
1637673870000|2021-11-23 13:24:30|416.82|412.72|416.75|412.65|416.82|412.72|416.75|412.65|7
1637673880000|2021-11-23 13:24:40|416.73|412.63|416.65|412.55|416.74|412.64|416.62|412.52|8
1637673890000|2021-11-23 13:24:50|416.71|412.61|416.59|412.49|416.71|412.61|416.59|412.49|22
1637673900000|2021-11-23 13:25:00|416.61|412.51|416.9|412.8|416.9|412.8|416.56|412.46|17
1637673910000|2021-11-23 13:25:10|416.91|412.81|417|412.9|417|412.9|416.81|412.71|19
1637673920000|2021-11-23 13:25:20|417.01|412.91|417.25|413.15|417.25|413.15|417.01|412.91|12
1637673930000|2021-11-23 13:25:30|417.29|413.19|417.14|413.04|417.32|413.22|417.14|413.04|10
1637673940000|2021-11-23 13:25:40|417.15|413.05|417.09|412.99|417.15|413.05|417|412.9|16
1637673950000|2021-11-23 13:25:50|417.08|412.98|417.22|413.12|417.27|413.17|417.08|412.98|18
1637673960000|2021-11-23 13:26:00|417.23|413.13|417.54|413.44|417.58|413.48|417.23|413.13|22
1637673970000|2021-11-23 13:26:10|417.55|413.45|417.53|413.43|417.71|413.61|417.53|413.43|25
1637673980000|2021-11-23 13:26:20|417.56|413.46|417.38|413.28|417.57|413.47|417.35|413.25|22
1637673990000|2021-11-23 13:26:30|417.37|413.27|417.19|413.09|417.38|413.28|417.18|413.08|19
1637674000000|2021-11-23 13:26:40|417.17|413.07|417.19|413.09|417.22|413.12|417.16|413.06|17
1637674010000|2021-11-23 13:26:50|417.18|413.08|417.26|413.16|417.31|413.21|417.18|413.08|16
1637674020000|2021-11-23 13:27:00|417.25|413.15|417.26|413.16|417.27|413.17|417.24|413.14|7
1637674030000|2021-11-23 13:27:10|417.28|413.18|417.61|413.51|417.61|413.51|417.28|413.18|19
1637674040000|2021-11-23 13:27:20|417.6|413.5|417.61|413.51|417.69|413.59|417.6|413.5|17
1637674050000|2021-11-23 13:27:30|417.62|413.52|417.62|413.52|417.63|413.53|417.6|413.5|10
1637674060000|2021-11-23 13:27:40|417.64|413.54|417.7|413.6|417.78|413.68|417.64|413.54|13
1637674070000|2021-11-23 13:27:50|417.71|413.61|417.77|413.67|417.79|413.69|417.7|413.6|12
1637674080000|2021-11-23 13:28:00|417.79|413.69|417.7|413.6|417.8|413.7|417.69|413.59|8
1637674090000|2021-11-23 13:28:10|417.71|413.61|417.7|413.6|417.78|413.68|417.7|413.6|21
1637674100000|2021-11-23 13:28:20|417.69|413.59|417.97|413.87|417.97|413.87|417.67|413.57|21
1637674110000|2021-11-23 13:28:30|417.99|413.89|418.33|414.23|418.33|414.23|417.99|413.89|20
1637674120000|2021-11-23 13:28:40|418.35|414.25|418.37|414.27|418.37|414.27|418.3|414.2|14
1637674130000|2021-11-23 13:28:50|418.41|414.31|418.58|414.48|418.58|414.48|418.41|414.31|10
1637674140000|2021-11-23 13:29:00|418.57|414.47|418.52|414.42|418.6|414.5|418.48|414.38|21
1637674150000|2021-11-23 13:29:10|418.49|414.39|418.24|414.14|418.49|414.39|418.24|414.14|26
1637674160000|2021-11-23 13:29:20|418.22|414.12|418.38|414.28|418.38|414.28|418.21|414.11|22
1637674170000|2021-11-23 13:29:30|418.39|414.29|418.46|414.36|418.46|414.36|418.38|414.28|11
1637674180000|2021-11-23 13:29:40|418.45|414.35|418.48|414.38|418.48|414.38|418.3|414.2|17
1637674190000|2021-11-23 13:29:50|418.47|414.37|418.48|414.38|418.53|414.43|418.47|414.37|13
1637674200000|2021-11-23 13:30:00|418.47|414.37|418.72|414.62|418.81|414.71|418.47|414.37|23
1637674210000|2021-11-23 13:30:10|418.74|414.64|418.59|414.49|418.83|414.73|418.59|414.49|21
1637674220000|2021-11-23 13:30:20|418.58|414.48|418.3|414.2|418.6|414.5|418.3|414.2|19
1637674230000|2021-11-23 13:30:30|418.32|414.22|418.3|414.2|418.37|414.27|418.23|414.13|19
1637674240000|2021-11-23 13:30:40|418.32|414.22|418.22|414.12|418.32|414.22|418.22|414.12|14
1637674250000|2021-11-23 13:30:50|418.2|414.1|417.84|413.74|418.21|414.11|417.83|413.73|26
1637674260000|2021-11-23 13:31:00|417.86|413.76|418.18|414.08|418.18|414.08|417.86|413.76|25
1637674270000|2021-11-23 13:31:10|418.17|414.07|417.95|413.85|418.17|414.07|417.94|413.84|24
1637674280000|2021-11-23 13:31:20|417.94|413.84|417.94|413.84|417.98|413.88|417.94|413.84|6
1637674290000|2021-11-23 13:31:30|417.95|413.85|418.02|413.92|418.04|413.94|417.92|413.82|15
1637674300000|2021-11-23 13:31:40|418.03|413.93|418.35|414.25|418.35|414.25|418.03|413.93|24
1637674310000|2021-11-23 13:31:50|418.34|414.24|418.33|414.23|418.35|414.25|418.24|414.14|16
1637674320000|2021-11-23 13:32:00|418.23|414.13|418.04|413.94|418.32|414.22|418.01|413.91|26
1637674330000|2021-11-23 13:32:10|418|413.9|417.76|413.66|418|413.9|417.76|413.66|16
1637674340000|2021-11-23 13:32:20|417.74|413.64|417.55|413.45|417.75|413.65|417.53|413.43|22
1637674350000|2021-11-23 13:32:30|417.64|413.54|417.57|413.47|417.68|413.58|417.57|413.47|11
1637674360000|2021-11-23 13:32:40|417.55|413.45|417.53|413.43|417.57|413.47|417.52|413.42|9
1637674370000|2021-11-23 13:32:50|417.54|413.44|417.63|413.53|417.68|413.58|417.51|413.41|25
1637674380000|2021-11-23 13:33:00|417.59|413.49|417.5|413.4|417.59|413.49|417.48|413.38|19
1637674390000|2021-11-23 13:33:10|417.49|413.39|417.5|413.4|417.55|413.45|417.46|413.36|15
1637674400000|2021-11-23 13:33:20|417.49|413.39|417.47|413.37|417.5|413.4|417.44|413.34|7
1637674410000|2021-11-23 13:33:30|417.36|413.26|417.41|413.31|417.45|413.35|417.35|413.25|14
1637674420000|2021-11-23 13:33:40|417.38|413.28|417.33|413.23|417.41|413.31|417.33|413.23|6
1637674440000|2021-11-23 13:34:00|417.36|413.26|417.33|413.23|417.36|413.26|417.33|413.23|4
1637674450000|2021-11-23 13:34:10|417.22|413.12|417.25|413.15|417.28|413.18|417.22|413.12|4
1637674460000|2021-11-23 13:34:20|417.26|413.16|417.23|413.13|417.26|413.16|417.21|413.11|4
1637674470000|2021-11-23 13:34:30|417.22|413.12|417.24|413.14|417.26|413.16|417.21|413.11|14
1637674480000|2021-11-23 13:34:40|417.23|413.13|417.3|413.2|417.33|413.23|417.23|413.13|15
1637674490000|2021-11-23 13:34:50|417.28|413.18|417.55|413.45|417.58|413.48|417.28|413.18|22
1637674500000|2021-11-23 13:35:00|417.54|413.44|417.45|413.35|417.54|413.44|417.4|413.3|14
1637674510000|2021-11-23 13:35:10|417.44|413.34|417.51|413.41|417.51|413.41|417.33|413.23|14
1637674520000|2021-11-23 13:35:20|417.5|413.4|417.56|413.46|417.56|413.46|417.44|413.34|18
1637674530000|2021-11-23 13:35:30|417.55|413.45|418.05|413.95|418.05|413.95|417.54|413.44|28
1637674540000|2021-11-23 13:35:40|418.07|413.97|418.04|413.94|418.08|413.98|417.96|413.86|17
1637674550000|2021-11-23 13:35:50|418.05|413.95|417.88|413.78|418.05|413.95|417.87|413.77|13
1637674560000|2021-11-23 13:36:00|417.85|413.75|417.98|413.88|417.98|413.88|417.85|413.75|15
1637674570000|2021-11-23 13:36:10|417.97|413.87|418.02|413.92|418.04|413.94|417.97|413.87|15
1637674580000|2021-11-23 13:36:20|418.03|413.93|418.04|413.94|418.04|413.94|417.98|413.88|8
1637674590000|2021-11-23 13:36:30|418.03|413.93|417.92|413.82|418.04|413.94|417.9|413.8|19
1637674600000|2021-11-23 13:36:40|417.94|413.84|417.98|413.88|417.98|413.88|417.94|413.84|11
1637674610000|2021-11-23 13:36:50|417.99|413.89|418.03|413.93|418.1|414|417.99|413.89|19
1637674620000|2021-11-23 13:37:00|418.01|413.91|418.13|414.03|418.13|414.03|418.01|413.91|12
1637674630000|2021-11-23 13:37:10|418.16|414.06|418.43|414.33|418.44|414.34|418.16|414.06|22
1637674640000|2021-11-23 13:37:20|418.42|414.32|418.28|414.18|418.42|414.32|418.28|414.18|17
1637674650000|2021-11-23 13:37:30|418.29|414.19|418.2|414.1|418.35|414.25|418.2|414.1|21
1637674660000|2021-11-23 13:37:40|418.19|414.09|418.06|413.96|418.2|414.1|418.06|413.96|16
1637674670000|2021-11-23 13:37:50|418.07|413.97|417.76|413.66|418.07|413.97|417.76|413.66|21
1637674680000|2021-11-23 13:38:00|417.74|413.64|417.95|413.85|417.95|413.85|417.73|413.63|17
1637674690000|2021-11-23 13:38:10|417.96|413.86|418.38|414.28|418.38|414.28|417.96|413.86|27
1637674700000|2021-11-23 13:38:20|418.39|414.29|418.48|414.38|418.55|414.45|418.37|414.27|26
1637674710000|2021-11-23 13:38:30|418.47|414.37|418.22|414.12|418.47|414.37|418.22|414.12|17
1637674720000|2021-11-23 13:38:40|418.25|414.15|418.42|414.32|418.43|414.33|418.23|414.13|19
1637674730000|2021-11-23 13:38:50|418.43|414.33|418.58|414.48|418.58|414.48|418.43|414.33|16
1637674740000|2021-11-23 13:39:00|418.56|414.46|418.47|414.37|418.59|414.49|418.47|414.37|19
1637674750000|2021-11-23 13:39:10|418.44|414.34|418.45|414.35|418.46|414.36|418.37|414.27|13
1637674760000|2021-11-23 13:39:20|418.46|414.36|418.42|414.32|418.51|414.41|418.42|414.32|18
1637674770000|2021-11-23 13:39:30|418.41|414.31|418.16|414.06|418.41|414.31|418.16|414.06|26
1637674780000|2021-11-23 13:39:40|418.18|414.08|418.13|414.03|418.26|414.16|418.13|414.03|12
1637674790000|2021-11-23 13:39:50|418.12|414.02|418.09|413.99|418.14|414.04|418.09|413.99|6
1637674800000|2021-11-23 13:40:00|418.06|413.96|418.06|413.96|418.07|413.97|418.06|413.96|9
1637674810000|2021-11-23 13:40:10|418.07|413.97|417.99|413.89|418.08|413.98|417.94|413.84|21
1637674820000|2021-11-23 13:40:20|418.03|413.93|418.02|413.92|418.04|413.94|417.99|413.89|15
1637674830000|2021-11-23 13:40:30|418.03|413.93|418.07|413.97|418.17|414.07|418|413.9|20
1637674840000|2021-11-23 13:40:40|418.11|414.01|418.07|413.97|418.11|414.01|418.07|413.97|3
1637674850000|2021-11-23 13:40:50|418.05|413.95|418.1|414|418.12|414.02|418.05|413.95|9
1637674860000|2021-11-23 13:41:00|418.11|414.01|417.98|413.88|418.12|414.02|417.98|413.88|13
1637674870000|2021-11-23 13:41:10|417.95|413.85|418.06|413.96|418.09|413.99|417.95|413.85|15
1637674880000|2021-11-23 13:41:20|418.05|413.95|418.16|414.06|418.16|414.06|418.05|413.95|6
1637674890000|2021-11-23 13:41:30|418.26|414.16|418.27|414.17|418.29|414.19|418.24|414.14|16
1637674900000|2021-11-23 13:41:40|418.29|414.19|418.34|414.24|418.37|414.27|418.29|414.19|16
1637674910000|2021-11-23 13:41:50|418.37|414.27|418.32|414.22|418.37|414.27|418.28|414.18|13
1637674920000|2021-11-23 13:42:00|418.31|414.21|418.27|414.17|418.31|414.21|418.27|414.17|6
1637674930000|2021-11-23 13:42:10|418.26|414.16|417.97|413.87|418.26|414.16|417.93|413.83|23
1637674940000|2021-11-23 13:42:20|417.94|413.84|417.78|413.68|417.95|413.85|417.78|413.68|21
1637674950000|2021-11-23 13:42:30|417.77|413.67|417.72|413.62|417.78|413.68|417.65|413.55|22
1637674960000|2021-11-23 13:42:40|417.71|413.61|417.68|413.58|417.72|413.62|417.65|413.55|13
1637674970000|2021-11-23 13:42:50|417.67|413.57|417.66|413.56|417.71|413.61|417.66|413.56|13
1637674980000|2021-11-23 13:43:00|417.65|413.55|417.54|413.44|417.67|413.57|417.54|413.44|15
1637674990000|2021-11-23 13:43:10|417.55|413.45|417.54|413.44|417.56|413.46|417.54|413.44|6
1637675000000|2021-11-23 13:43:20|417.55|413.45|417.54|413.44|417.55|413.45|417.54|413.44|2
1637675010000|2021-11-23 13:43:30|417.55|413.45|417.55|413.45|417.56|413.46|417.55|413.45|3
1637675020000|2021-11-23 13:43:40|417.56|413.46|417.61|413.51|417.61|413.51|417.55|413.45|5
1637675030000|2021-11-23 13:43:50|417.6|413.5|417.58|413.48|417.61|413.51|417.58|413.48|7
1637675040000|2021-11-23 13:44:00|417.57|413.47|417.54|413.44|417.57|413.47|417.54|413.44|5
1637675050000|2021-11-23 13:44:10|417.55|413.45|417.62|413.52|417.63|413.53|417.55|413.45|8
1637675060000|2021-11-23 13:44:20|417.64|413.54|417.81|413.71|417.81|413.71|417.6|413.5|13
1637675070000|2021-11-23 13:44:30|417.82|413.72|417.79|413.69|417.83|413.73|417.79|413.69|11
1637675080000|2021-11-23 13:44:40|417.81|413.71|417.82|413.72|417.86|413.76|417.8|413.7|6
1637675090000|2021-11-23 13:44:50|417.81|413.71|417.86|413.76|417.95|413.85|417.81|413.71|18
1637675100000|2021-11-23 13:45:00|417.87|413.77|417.77|413.67|417.87|413.77|417.77|413.67|8
1637675110000|2021-11-23 13:45:10|417.75|413.65|417.51|413.41|417.75|413.65|417.5|413.4|19
1637675120000|2021-11-23 13:45:20|417.52|413.42|417.56|413.46|417.58|413.48|417.52|413.42|11
1637675130000|2021-11-23 13:45:30|417.57|413.47|417.56|413.46|417.6|413.5|417.54|413.44|9
1637675140000|2021-11-23 13:45:40|417.57|413.47|417.4|413.3|417.57|413.47|417.4|413.3|10
1637675150000|2021-11-23 13:45:50|417.39|413.29|417.17|413.07|417.39|413.29|417.17|413.07|22
1637675160000|2021-11-23 13:46:00|417.19|413.09|417.28|413.18|417.28|413.18|417.19|413.09|20
1637675170000|2021-11-23 13:46:10|417.27|413.17|417.19|413.09|417.27|413.17|417.13|413.03|21
1637675180000|2021-11-23 13:46:20|417.18|413.08|417.28|413.18|417.29|413.19|417.16|413.06|11
1637675190000|2021-11-23 13:46:30|417.27|413.17|417.23|413.13|417.28|413.18|417.23|413.13|11
1637675200000|2021-11-23 13:46:40|417.22|413.12|417.2|413.1|417.26|413.16|417.18|413.08|9
1637675210000|2021-11-23 13:46:50|417.21|413.11|417.41|413.31|417.42|413.32|417.19|413.09|21
1637675220000|2021-11-23 13:47:00|417.42|413.32|417.53|413.43|417.53|413.43|417.42|413.32|7
1637675230000|2021-11-23 13:47:10|417.52|413.42|417.54|413.44|417.55|413.45|417.51|413.41|7
1637675240000|2021-11-23 13:47:20|417.6|413.5|417.89|413.79|417.89|413.79|417.6|413.5|25
1637675250000|2021-11-23 13:47:30|417.86|413.76|417.82|413.72|417.88|413.78|417.8|413.7|21
1637675260000|2021-11-23 13:47:40|417.8|413.7|417.66|413.56|417.83|413.73|417.66|413.56|12
1637675270000|2021-11-23 13:47:50|417.67|413.57|417.56|413.46|417.67|413.57|417.56|413.46|14
1637675280000|2021-11-23 13:48:00|417.58|413.48|417.57|413.47|417.59|413.49|417.55|413.45|9
1637675290000|2021-11-23 13:48:10|417.58|413.48|417.6|413.5|417.6|413.5|417.56|413.46|5
1637675300000|2021-11-23 13:48:20|417.62|413.52|417.66|413.56|417.66|413.56|417.62|413.52|4
1637675310000|2021-11-23 13:48:30|417.69|413.59|417.7|413.6|417.7|413.6|417.69|413.59|2
1637675320000|2021-11-23 13:48:40|417.71|413.61|417.58|413.48|417.71|413.61|417.58|413.48|13
1637675330000|2021-11-23 13:48:50|417.57|413.47|417.44|413.34|417.57|413.47|417.44|413.34|4
1637675340000|2021-11-23 13:49:00|417.5|413.4|417.46|413.36|417.53|413.43|417.45|413.35|18
1637675350000|2021-11-23 13:49:10|417.44|413.34|417.45|413.35|417.45|413.35|417.38|413.28|18
1637675360000|2021-11-23 13:49:20|417.42|413.32|417.4|413.3|417.44|413.34|417.35|413.25|17
1637675370000|2021-11-23 13:49:30|417.42|413.32|417.46|413.36|417.49|413.39|417.36|413.26|27
1637675380000|2021-11-23 13:49:40|417.47|413.37|417.65|413.55|417.68|413.58|417.46|413.36|18
1637675390000|2021-11-23 13:49:50|417.68|413.58|417.66|413.56|417.75|413.65|417.61|413.51|18
1637675400000|2021-11-23 13:50:00|417.61|413.51|417.61|413.51|417.61|413.51|417.6|413.5|3
1637675410000|2021-11-23 13:50:10|417.59|413.49|417.48|413.38|417.59|413.49|417.47|413.37|12
1637675420000|2021-11-23 13:50:20|417.5|413.4|417.55|413.45|417.55|413.45|417.5|413.4|7
1637675430000|2021-11-23 13:50:30|417.54|413.44|417.62|413.52|417.63|413.53|417.53|413.43|13
1637675440000|2021-11-23 13:50:40|417.61|413.51|417.56|413.46|417.62|413.52|417.54|413.44|13
1637675450000|2021-11-23 13:50:50|417.55|413.45|417.61|413.51|417.61|413.51|417.55|413.45|15
1637675460000|2021-11-23 13:51:00|417.62|413.52|417.66|413.56|417.68|413.58|417.58|413.48|15
1637675470000|2021-11-23 13:51:10|417.64|413.54|417.74|413.64|417.74|413.64|417.64|413.54|9
1637675480000|2021-11-23 13:51:20|417.76|413.66|417.77|413.67|417.79|413.69|417.75|413.65|18
1637675500000|2021-11-23 13:51:40|417.75|413.65|417.76|413.66|417.77|413.67|417.75|413.65|3
1637675510000|2021-11-23 13:51:50|417.75|413.65|417.77|413.67|417.79|413.69|417.75|413.65|6
1637675520000|2021-11-23 13:52:00|417.78|413.68|417.9|413.8|417.9|413.8|417.78|413.68|15
1637675530000|2021-11-23 13:52:10|417.89|413.79|417.93|413.83|418.06|413.96|417.89|413.79|18
1637675540000|2021-11-23 13:52:20|417.95|413.85|417.8|413.7|417.95|413.85|417.8|413.7|20
1637675550000|2021-11-23 13:52:30|417.79|413.69|417.68|413.58|417.8|413.7|417.6|413.5|18
1637675560000|2021-11-23 13:52:40|417.63|413.53|417.47|413.37|417.63|413.53|417.47|413.37|21
1637675570000|2021-11-23 13:52:50|417.45|413.35|417.43|413.33|417.53|413.43|417.4|413.3|26
1637675580000|2021-11-23 13:53:00|417.44|413.34|417.38|413.28|417.45|413.35|417.38|413.28|14
1637675590000|2021-11-23 13:53:10|417.4|413.3|417.44|413.34|417.44|413.34|417.4|413.3|4
1637675600000|2021-11-23 13:53:20|417.45|413.35|417.42|413.32|417.45|413.35|417.42|413.32|6
1637675610000|2021-11-23 13:53:30|417.44|413.34|417.59|413.49|417.59|413.49|417.42|413.32|14
1637675620000|2021-11-23 13:53:40|417.63|413.53|417.53|413.43|417.63|413.53|417.52|413.42|16
1637675630000|2021-11-23 13:53:50|417.54|413.44|417.55|413.45|417.55|413.45|417.52|413.42|9
1637675640000|2021-11-23 13:54:00|417.57|413.47|417.54|413.44|417.57|413.47|417.54|413.44|5
1637675650000|2021-11-23 13:54:10|417.53|413.43|417.57|413.47|417.57|413.47|417.52|413.42|6
1637675660000|2021-11-23 13:54:20|417.6|413.5|417.63|413.53|417.63|413.53|417.51|413.41|14
1637675670000|2021-11-23 13:54:30|417.6|413.5|417.77|413.67|417.77|413.67|417.6|413.5|12
1637675680000|2021-11-23 13:54:40|417.8|413.7|417.81|413.71|417.81|413.71|417.79|413.69|6
1637675690000|2021-11-23 13:54:50|417.82|413.72|417.79|413.69|417.82|413.72|417.79|413.69|5
1637675700000|2021-11-23 13:55:00|417.78|413.68|417.71|413.61|417.78|413.68|417.71|413.61|11
1637675710000|2021-11-23 13:55:10|417.7|413.6|417.65|413.55|417.7|413.6|417.65|413.55|7
1637675720000|2021-11-23 13:55:20|417.68|413.58|417.64|413.54|417.7|413.6|417.63|413.53|8
1637675730000|2021-11-23 13:55:30|417.63|413.53|417.26|413.16|417.64|413.54|417.26|413.16|20
1637675740000|2021-11-23 13:55:40|417.28|413.18|417.17|413.07|417.28|413.18|417.13|413.03|10
1637675750000|2021-11-23 13:55:50|417.16|413.06|417.3|413.2|417.3|413.2|417.12|413.02|12
1637675760000|2021-11-23 13:56:00|417.34|413.24|417.32|413.22|417.34|413.24|417.32|413.22|2
1637675770000|2021-11-23 13:56:10|417.31|413.21|417.41|413.31|417.41|413.31|417.3|413.2|10
1637675780000|2021-11-23 13:56:20|417.4|413.3|417.42|413.32|417.42|413.32|417.37|413.27|6
1637675790000|2021-11-23 13:56:30|417.41|413.31|417.32|413.22|417.42|413.32|417.31|413.21|16
1637675800000|2021-11-23 13:56:40|417.31|413.21|417.31|413.21|417.33|413.23|417.28|413.18|8
1637675810000|2021-11-23 13:56:50|417.32|413.22|417.24|413.14|417.32|413.22|417.24|413.14|12
1637675820000|2021-11-23 13:57:00|417.22|413.12|417.4|413.3|417.4|413.3|417.22|413.12|19
1637675830000|2021-11-23 13:57:10|417.44|413.34|417.44|413.34|417.45|413.35|417.44|413.34|3
1637675840000|2021-11-23 13:57:20|417.45|413.35|417.45|413.35|417.51|413.41|417.45|413.35|10
1637675850000|2021-11-23 13:57:30|417.44|413.34|417.45|413.35|417.46|413.36|417.44|413.34|4
1637675860000|2021-11-23 13:57:40|417.42|413.32|417.32|413.22|417.45|413.35|417.32|413.22|9
1637675870000|2021-11-23 13:57:50|417.3|413.2|417.22|413.12|417.3|413.2|417.22|413.12|5
1637675880000|2021-11-23 13:58:00|417.23|413.13|417.1|413|417.27|413.17|417.08|412.98|14
1637675890000|2021-11-23 13:58:10|417.09|412.99|417.11|413.01|417.12|413.02|417.09|412.99|4
1637675900000|2021-11-23 13:58:20|417.14|413.04|417.36|413.26|417.37|413.27|417.14|413.04|22
1637675910000|2021-11-23 13:58:30|417.37|413.27|417.37|413.27|417.38|413.28|417.37|413.27|3
1637675920000|2021-11-23 13:58:40|417.38|413.28|417.29|413.19|417.4|413.3|417.29|413.19|14
1637675930000|2021-11-23 13:58:50|417.27|413.17|417.29|413.19|417.31|413.21|417.27|413.17|6
1637675940000|2021-11-23 13:59:00|417.28|413.18|417.28|413.18|417.29|413.19|417.27|413.17|7
1637675950000|2021-11-23 13:59:10|417.29|413.19|417.4|413.3|417.41|413.31|417.25|413.15|17
1637675960000|2021-11-23 13:59:20|417.41|413.31|417.58|413.48|417.58|413.48|417.4|413.3|11
1637675970000|2021-11-23 13:59:30|417.59|413.49|417.64|413.54|417.65|413.55|417.59|413.49|7
1637675980000|2021-11-23 13:59:40|417.69|413.59|417.84|413.74|417.84|413.74|417.69|413.59|9
1637675990000|2021-11-23 13:59:50|417.83|413.73|417.94|413.84|417.94|413.84|417.82|413.72|12
1637676000000|2021-11-23 14:00:00|417.95|413.85|418.51|414.41|418.51|414.41|417.94|413.84|23
1637676010000|2021-11-23 14:00:10|418.5|414.4|418.65|414.55|418.65|414.55|418.41|414.31|19
1637676020000|2021-11-23 14:00:20|418.64|414.54|418.64|414.54|418.68|414.58|418.59|414.49|18
1637676030000|2021-11-23 14:00:30|418.63|414.53|418.6|414.5|418.64|414.54|418.59|414.49|7
1637676040000|2021-11-23 14:00:40|418.63|414.53|418.71|414.61|418.8|414.7|418.63|414.53|26
1637676050000|2021-11-23 14:00:50|418.66|414.56|418.46|414.36|418.67|414.57|418.46|414.36|18
1637676060000|2021-11-23 14:01:00|418.49|414.39|418.58|414.48|418.59|414.49|418.46|414.36|21
1637676070000|2021-11-23 14:01:10|418.57|414.47|418.38|414.28|418.61|414.51|418.37|414.27|29
1637676080000|2021-11-23 14:01:20|418.4|414.3|418.22|414.12|418.4|414.3|418.22|414.12|10
1637676090000|2021-11-23 14:01:30|418.23|414.13|418.14|414.04|418.23|414.13|418.14|414.04|12
1637676100000|2021-11-23 14:01:40|418.13|414.03|418.05|413.95|418.16|414.06|418.05|413.95|7
1637676110000|2021-11-23 14:01:50|418.01|413.91|417.93|413.83|418.03|413.93|417.88|413.78|20
1637676120000|2021-11-23 14:02:00|417.92|413.82|417.69|413.59|417.92|413.82|417.67|413.57|17
1637676130000|2021-11-23 14:02:10|417.64|413.54|417.76|413.66|417.76|413.66|417.62|413.52|17
1637676140000|2021-11-23 14:02:20|417.74|413.64|417.75|413.65|417.88|413.78|417.72|413.62|26
1637676150000|2021-11-23 14:02:30|417.76|413.66|417.58|413.48|417.76|413.66|417.58|413.48|23
1637676160000|2021-11-23 14:02:40|417.56|413.46|417.36|413.26|417.56|413.46|417.36|413.26|14
1637676170000|2021-11-23 14:02:50|417.37|413.27|417.46|413.36|417.46|413.36|417.32|413.22|17
1637676180000|2021-11-23 14:03:00|417.45|413.35|417.66|413.56|417.66|413.56|417.39|413.29|14
1637676190000|2021-11-23 14:03:10|417.64|413.54|417.43|413.33|417.67|413.57|417.43|413.33|19
1637676200000|2021-11-23 14:03:20|417.42|413.32|417.33|413.23|417.42|413.32|417.31|413.21|16
1637676210000|2021-11-23 14:03:30|417.34|413.24|417.36|413.26|417.45|413.35|417.33|413.23|16
1637676220000|2021-11-23 14:03:40|417.34|413.24|417.09|412.99|417.36|413.26|417.06|412.96|27
1637676230000|2021-11-23 14:03:50|417.07|412.97|417.07|412.97|417.11|413.01|417.06|412.96|8
1637676240000|2021-11-23 14:04:00|417.06|412.96|417.22|413.12|417.22|413.12|417.05|412.95|15
1637676250000|2021-11-23 14:04:10|417.21|413.11|417.09|412.99|417.22|413.12|417.05|412.95|19
1637676260000|2021-11-23 14:04:20|417.07|412.97|417.07|412.97|417.09|412.99|417.07|412.97|4
1637676270000|2021-11-23 14:04:30|417.06|412.96|417.07|412.97|417.15|413.05|417.06|412.96|20
1637676280000|2021-11-23 14:04:40|417.08|412.98|417.23|413.13|417.23|413.13|417.06|412.96|12
1637676290000|2021-11-23 14:04:50|417.22|413.12|417.32|413.22|417.41|413.31|417.22|413.12|27
1637676300000|2021-11-23 14:05:00|417.27|413.17|417.24|413.14|417.27|413.17|417.18|413.08|15
1637676310000|2021-11-23 14:05:10|417.23|413.13|417.14|413.04|417.25|413.15|417.13|413.03|20
1637676320000|2021-11-23 14:05:20|417.13|413.03|417.21|413.11|417.22|413.12|417.13|413.03|14
1637676330000|2021-11-23 14:05:30|417.22|413.12|417.84|413.74|417.95|413.85|417.22|413.12|32
1637676340000|2021-11-23 14:05:40|417.85|413.75|417.9|413.8|417.93|413.83|417.83|413.73|14
1637676350000|2021-11-23 14:05:50|417.91|413.81|418.13|414.03|418.13|414.03|417.9|413.8|18
1637676360000|2021-11-23 14:06:00|418.1|414|418.24|414.14|418.31|414.21|418.1|414|21
1637676370000|2021-11-23 14:06:10|418.25|414.15|418.46|414.36|418.46|414.36|418.25|414.15|28
1637676380000|2021-11-23 14:06:20|418.43|414.33|418.65|414.55|418.66|414.56|418.39|414.29|31
1637676390000|2021-11-23 14:06:30|418.63|414.53|418.71|414.61|418.77|414.67|418.61|414.51|14
1637676400000|2021-11-23 14:06:40|418.72|414.62|418.93|414.83|418.97|414.87|418.72|414.62|25
1637676410000|2021-11-23 14:06:50|418.94|414.84|418.84|414.74|418.94|414.84|418.75|414.65|15
1637676420000|2021-11-23 14:07:00|418.82|414.72|418.67|414.57|418.88|414.78|418.67|414.57|22
1637676430000|2021-11-23 14:07:10|418.66|414.56|418.57|414.47|418.68|414.58|418.56|414.46|23
1637676440000|2021-11-23 14:07:20|418.56|414.46|418.52|414.42|418.74|414.64|418.52|414.42|28
1637676450000|2021-11-23 14:07:30|418.53|414.43|418.18|414.08|418.54|414.44|418.17|414.07|24
1637676460000|2021-11-23 14:07:40|418.19|414.09|418.46|414.36|418.46|414.36|418.16|414.06|25
1637676470000|2021-11-23 14:07:50|418.47|414.37|418.75|414.65|418.78|414.68|418.47|414.37|22
1637676480000|2021-11-23 14:08:00|418.74|414.64|418.76|414.66|418.78|414.68|418.7|414.6|23
1637676490000|2021-11-23 14:08:10|418.75|414.65|418.82|414.72|418.85|414.75|418.57|414.47|26
1637676500000|2021-11-23 14:08:20|418.83|414.73|418.77|414.67|418.85|414.75|418.75|414.65|20
1637676510000|2021-11-23 14:08:30|418.79|414.69|418.93|414.83|418.93|414.83|418.79|414.69|11
1637676520000|2021-11-23 14:08:40|418.92|414.82|418.99|414.89|418.99|414.89|418.92|414.82|5
1637676530000|2021-11-23 14:08:50|419|414.9|419.11|415.01|419.12|415.02|419|414.9|13
1637676540000|2021-11-23 14:09:00|419.12|415.02|418.93|414.83|419.13|415.03|418.93|414.83|21
1637676550000|2021-11-23 14:09:10|418.92|414.82|418.7|414.6|418.92|414.82|418.67|414.57|21
1637676560000|2021-11-23 14:09:20|418.71|414.61|418.67|414.57|418.71|414.61|418.62|414.52|22
1637676570000|2021-11-23 14:09:30|418.66|414.56|418.67|414.57|418.69|414.59|418.63|414.53|12
1637676580000|2021-11-23 14:09:40|418.69|414.59|418.74|414.64|418.84|414.74|418.69|414.59|13
1637676590000|2021-11-23 14:09:50|418.73|414.63|418.82|414.72|418.86|414.76|418.63|414.53|20
1637676600000|2021-11-23 14:10:00|418.81|414.71|418.83|414.73|418.91|414.81|418.8|414.7|22
1637676610000|2021-11-23 14:10:10|418.82|414.72|418.71|414.61|418.88|414.78|418.71|414.61|19
1637676620000|2021-11-23 14:10:20|418.74|414.64|418.61|414.51|418.74|414.64|418.61|414.51|15
1637676630000|2021-11-23 14:10:30|418.59|414.49|418.64|414.54|418.64|414.54|418.59|414.49|12
1637676640000|2021-11-23 14:10:40|418.63|414.53|418.88|414.78|418.88|414.78|418.63|414.53|16
1637676650000|2021-11-23 14:10:50|418.9|414.8|419.07|414.97|419.09|414.99|418.87|414.77|21
1637676660000|2021-11-23 14:11:00|419.08|414.98|419.13|415.03|419.13|415.03|419.06|414.96|14
1637676670000|2021-11-23 14:11:10|419.14|415.04|419.35|415.25|419.35|415.25|419.14|415.04|11
1637676680000|2021-11-23 14:11:20|419.34|415.24|419.25|415.15|419.38|415.28|419.23|415.13|23
1637676690000|2021-11-23 14:11:30|419.26|415.16|419.37|415.27|419.39|415.29|419.26|415.16|22
1637676700000|2021-11-23 14:11:40|419.38|415.28|419.4|415.3|419.46|415.36|419.35|415.25|19
1637676710000|2021-11-23 14:11:50|419.41|415.31|419.32|415.22|419.41|415.31|419.31|415.21|11
1637676720000|2021-11-23 14:12:00|419.31|415.21|419.33|415.23|419.37|415.27|419.31|415.21|17
1637676730000|2021-11-23 14:12:10|419.32|415.22|419.38|415.28|419.38|415.28|419.24|415.14|20
1637676740000|2021-11-23 14:12:20|419.37|415.27|419.49|415.39|419.49|415.39|419.37|415.27|19
1637676750000|2021-11-23 14:12:30|419.48|415.38|419.59|415.49|419.59|415.49|419.48|415.38|14
1637676760000|2021-11-23 14:12:40|419.58|415.48|419.51|415.41|419.58|415.48|419.5|415.4|13
1637676770000|2021-11-23 14:12:50|419.52|415.42|419.56|415.46|419.56|415.46|419.51|415.41|6
1637676780000|2021-11-23 14:13:00|419.53|415.43|419.31|415.21|419.53|415.43|419.31|415.21|26
1637676790000|2021-11-23 14:13:10|419.32|415.22|419.36|415.26|419.36|415.26|419.25|415.15|18
1637676800000|2021-11-23 14:13:20|419.37|415.27|419.42|415.32|419.42|415.32|419.33|415.23|19
1637676810000|2021-11-23 14:13:30|419.44|415.34|419.57|415.47|419.59|415.49|419.4|415.3|21
1637676820000|2021-11-23 14:13:40|419.59|415.49|419.63|415.53|419.66|415.56|419.59|415.49|17
1637676830000|2021-11-23 14:13:50|419.64|415.54|419.5|415.4|419.64|415.54|419.5|415.4|16
1637676840000|2021-11-23 14:14:00|419.51|415.41|419.59|415.49|419.6|415.5|419.5|415.4|16
1637676850000|2021-11-23 14:14:10|419.61|415.51|419.79|415.69|419.86|415.76|419.61|415.51|21
1637676860000|2021-11-23 14:14:20|419.81|415.71|419.98|415.88|419.98|415.88|419.81|415.71|19
1637676870000|2021-11-23 14:14:30|419.96|415.86|419.91|415.81|419.98|415.88|419.9|415.8|8
1637676880000|2021-11-23 14:14:40|419.92|415.82|419.83|415.73|419.92|415.82|419.82|415.72|10
1637676890000|2021-11-23 14:14:50|419.84|415.74|419.89|415.79|419.91|415.81|419.83|415.73|10
1637676900000|2021-11-23 14:15:00|419.9|415.8|419.87|415.77|419.94|415.84|419.87|415.77|18
1637676910000|2021-11-23 14:15:10|419.86|415.76|419.45|415.35|419.87|415.77|419.45|415.35|29
1637676920000|2021-11-23 14:15:20|419.47|415.37|419.34|415.24|419.47|415.37|419.23|415.13|19
1637676930000|2021-11-23 14:15:30|419.35|415.25|419.21|415.11|419.36|415.26|419.21|415.11|24
1637676940000|2021-11-23 14:15:40|419.23|415.13|419.42|415.32|419.45|415.35|419.21|415.11|16
1637676950000|2021-11-23 14:15:50|419.43|415.33|419.13|415.03|419.45|415.35|419.13|415.03|24
1637676960000|2021-11-23 14:16:00|419.19|415.09|419.06|414.96|419.28|415.18|418.87|414.77|27
1637676970000|2021-11-23 14:16:10|419.07|414.97|418.93|414.83|419.19|415.09|418.93|414.83|29
1637676980000|2021-11-23 14:16:20|418.92|414.82|418.67|414.57|418.92|414.82|418.67|414.57|26
1637676990000|2021-11-23 14:16:30|418.68|414.58|418.64|414.54|418.69|414.59|418.63|414.53|27
1637677000000|2021-11-23 14:16:40|418.63|414.53|418.95|414.85|418.95|414.85|418.62|414.52|20
1637677010000|2021-11-23 14:16:50|418.94|414.84|418.81|414.71|418.98|414.88|418.81|414.71|19
1637677020000|2021-11-23 14:17:00|418.79|414.69|418.98|414.88|419|414.9|418.75|414.65|25
1637677030000|2021-11-23 14:17:10|418.97|414.87|418.82|414.72|418.97|414.87|418.82|414.72|18
1637677040000|2021-11-23 14:17:20|418.81|414.71|418.77|414.67|418.82|414.72|418.76|414.66|11
1637677050000|2021-11-23 14:17:30|418.78|414.68|418.7|414.6|418.78|414.68|418.61|414.51|21
1637677060000|2021-11-23 14:17:40|418.72|414.62|418.72|414.62|418.72|414.62|418.65|414.55|14
1637677070000|2021-11-23 14:17:50|418.76|414.66|418.76|414.66|418.85|414.75|418.75|414.65|23
1637677080000|2021-11-23 14:18:00|418.75|414.65|418.7|414.6|418.76|414.66|418.7|414.6|15
1637677090000|2021-11-23 14:18:10|418.71|414.61|418.74|414.64|418.74|414.64|418.67|414.57|16
1637677100000|2021-11-23 14:18:20|418.73|414.63|418.67|414.57|418.73|414.63|418.67|414.57|10
1637677110000|2021-11-23 14:18:30|418.65|414.55|418.58|414.48|418.65|414.55|418.56|414.46|16
1637677120000|2021-11-23 14:18:40|418.55|414.45|418.5|414.4|418.55|414.45|418.5|414.4|3
1637677130000|2021-11-23 14:18:50|418.52|414.42|418.52|414.42|418.53|414.43|418.52|414.42|5
1637677140000|2021-11-23 14:19:00|418.51|414.41|418.79|414.69|418.79|414.69|418.51|414.41|15
1637677150000|2021-11-23 14:19:10|418.81|414.71|418.79|414.69|418.86|414.76|418.77|414.67|16
1637677160000|2021-11-23 14:19:20|418.82|414.72|418.72|414.62|418.84|414.74|418.71|414.61|20
1637677170000|2021-11-23 14:19:30|418.71|414.61|418.74|414.64|418.8|414.7|418.71|414.61|15
1637677180000|2021-11-23 14:19:40|418.73|414.63|419.91|415.81|419.98|415.88|418.73|414.63|32
1637677190000|2021-11-23 14:19:50|420.11|416.01|420.55|416.45|420.58|416.48|420.09|415.99|29
1637677200000|2021-11-23 14:20:00|420.51|416.41|420.39|416.29|420.62|416.52|420.39|416.29|25
1637677210000|2021-11-23 14:20:10|420.35|416.25|420.07|415.97|420.35|416.25|420.07|415.97|29
1637677220000|2021-11-23 14:20:20|420.05|415.95|419.87|415.77|420.07|415.97|419.85|415.75|19
1637677230000|2021-11-23 14:20:30|419.89|415.79|419.86|415.76|419.9|415.8|419.7|415.6|28
1637677240000|2021-11-23 14:20:40|419.85|415.75|419.92|415.82|419.93|415.83|419.8|415.7|22
1637677250000|2021-11-23 14:20:50|419.91|415.81|419.83|415.73|419.93|415.83|419.81|415.71|18
1637677260000|2021-11-23 14:21:00|419.84|415.74|419.62|415.52|419.84|415.74|419.53|415.43|25
1637677270000|2021-11-23 14:21:10|419.69|415.59|419.91|415.81|419.91|415.81|419.69|415.59|19
1637677280000|2021-11-23 14:21:20|419.94|415.84|420.22|416.12|420.22|416.12|419.94|415.84|27
1637677290000|2021-11-23 14:21:30|420.23|416.13|420.31|416.21|420.34|416.24|420.22|416.12|21
1637677300000|2021-11-23 14:21:40|420.33|416.23|420.26|416.16|420.34|416.24|420.23|416.13|15
1637677310000|2021-11-23 14:21:50|420.27|416.17|420.41|416.31|420.41|416.31|420.27|416.17|14
1637677320000|2021-11-23 14:22:00|420.44|416.34|420.56|416.46|420.56|416.46|420.43|416.33|19
1637677330000|2021-11-23 14:22:10|420.5|416.4|420.81|416.71|420.81|416.71|420.47|416.37|22
1637677340000|2021-11-23 14:22:20|420.79|416.69|420.6|416.5|420.81|416.71|420.6|416.5|22
1637677350000|2021-11-23 14:22:30|420.61|416.51|420.61|416.51|420.65|416.55|420.61|416.51|9
1637677360000|2021-11-23 14:22:40|420.6|416.5|420.64|416.54|420.66|416.56|420.6|416.5|18
1637677370000|2021-11-23 14:22:50|420.65|416.55|420.65|416.55|420.69|416.59|420.62|416.52|17
1637677380000|2021-11-23 14:23:00|420.66|416.56|420.76|416.66|420.77|416.67|420.65|416.55|15
1637677390000|2021-11-23 14:23:10|420.77|416.67|420.69|416.59|420.77|416.67|420.69|416.59|11
1637677400000|2021-11-23 14:23:20|420.72|416.62|420.56|416.46|420.72|416.62|420.52|416.42|18
1637677410000|2021-11-23 14:23:30|420.53|416.43|420.41|416.31|420.53|416.43|420.41|416.31|30
1637677420000|2021-11-23 14:23:40|420.4|416.3|420.34|416.24|420.4|416.3|420.31|416.21|15
1637677430000|2021-11-23 14:23:50|420.35|416.25|420.33|416.23|420.35|416.25|420.29|416.19|17
1637677440000|2021-11-23 14:24:00|420.34|416.24|420.29|416.19|420.35|416.25|420.29|416.19|10
1637677450000|2021-11-23 14:24:10|420.27|416.17|420.27|416.17|420.27|416.17|420.14|416.04|22
1637677460000|2021-11-23 14:24:20|420.28|416.18|420.25|416.15|420.3|416.2|420.22|416.12|18
1637677470000|2021-11-23 14:24:30|420.26|416.16|420.18|416.08|420.26|416.16|420.15|416.05|15
1637677480000|2021-11-23 14:24:40|420.15|416.05|420.25|416.15|420.27|416.17|420.11|416.01|24
1637677490000|2021-11-23 14:24:50|420.26|416.16|420.46|416.36|420.46|416.36|420.22|416.12|24
1637677500000|2021-11-23 14:25:00|420.45|416.35|420.39|416.29|420.46|416.36|420.34|416.24|12
1637677510000|2021-11-23 14:25:10|420.4|416.3|420.53|416.43|420.55|416.45|420.39|416.29|16
1637677520000|2021-11-23 14:25:20|420.54|416.44|420.54|416.44|420.54|416.44|420.54|416.44|1
1637677530000|2021-11-23 14:25:30|420.53|416.43|420.29|416.19|420.53|416.43|420.27|416.17|12
1637677540000|2021-11-23 14:25:40|420.27|416.17|420.31|416.21|420.33|416.23|420.22|416.12|24
1637677550000|2021-11-23 14:25:50|420.32|416.22|420.42|416.32|420.45|416.35|420.29|416.19|12
1637677560000|2021-11-23 14:26:00|420.37|416.27|420.58|416.48|420.58|416.48|420.37|416.27|11
1637677570000|2021-11-23 14:26:10|420.57|416.47|420.55|416.45|420.57|416.47|420.53|416.43|7
1637677580000|2021-11-23 14:26:20|420.56|416.46|420.75|416.65|420.82|416.72|420.56|416.46|24
1637677590000|2021-11-23 14:26:30|420.76|416.66|420.75|416.65|420.79|416.69|420.71|416.61|11
1637677600000|2021-11-23 14:26:40|420.78|416.68|420.98|416.88|420.98|416.88|420.78|416.68|9
1637677610000|2021-11-23 14:26:50|420.99|416.89|420.95|416.85|420.99|416.89|420.94|416.84|8
1637677620000|2021-11-23 14:27:00|420.96|416.86|421.01|416.91|421.03|416.93|420.96|416.86|7
1637677630000|2021-11-23 14:27:10|421|416.9|421.11|417.01|421.11|417.01|421|416.9|9
1637677640000|2021-11-23 14:27:20|421.12|417.02|421.29|417.19|421.33|417.23|421.1|417|22
1637677650000|2021-11-23 14:27:30|421.3|417.2|421.39|417.29|421.49|417.39|421.27|417.17|29
1637677660000|2021-11-23 14:27:40|421.38|417.28|421.23|417.13|421.38|417.28|421.23|417.13|24
1637677670000|2021-11-23 14:27:50|421.22|417.12|421.03|416.93|421.22|417.12|421.03|416.93|23
1637677680000|2021-11-23 14:28:00|421.04|416.94|421.05|416.95|421.08|416.98|421.02|416.92|17
1637677690000|2021-11-23 14:28:10|421.06|416.96|421.14|417.04|421.15|417.05|421.05|416.95|16
1637677700000|2021-11-23 14:28:20|421.13|417.03|421.06|416.96|421.14|417.04|421.05|416.95|21
1637677710000|2021-11-23 14:28:30|421.05|416.95|421.03|416.93|421.07|416.97|421.03|416.93|19
1637677720000|2021-11-23 14:28:40|421.04|416.94|420.78|416.68|421.04|416.94|420.78|416.68|20
1637677730000|2021-11-23 14:28:50|420.76|416.66|420.75|416.65|420.78|416.68|420.75|416.65|6
1637677740000|2021-11-23 14:29:00|420.76|416.66|421.19|417.09|421.19|417.09|420.76|416.66|18
1637677750000|2021-11-23 14:29:10|421.2|417.1|421.26|417.16|421.26|417.16|421.15|417.05|9
1637677760000|2021-11-23 14:29:20|421.27|417.17|421.38|417.28|421.41|417.31|421.27|417.17|24
1637677770000|2021-11-23 14:29:30|421.39|417.29|421.48|417.38|421.49|417.39|421.38|417.28|13
1637677780000|2021-11-23 14:29:40|421.5|417.4|421.25|417.15|421.5|417.4|421.24|417.14|22
1637677790000|2021-11-23 14:29:50|421.26|417.16|421.24|417.14|421.33|417.23|421.24|417.14|18
1637677800000|2021-11-23 14:30:00|421.23|417.13|421.51|417.41|421.51|417.41|421.22|417.12|17
1637677810000|2021-11-23 14:30:10|421.47|417.37|421.84|417.74|421.9|417.8|421.47|417.37|26
1637677820000|2021-11-23 14:30:20|421.82|417.72|421.74|417.64|421.87|417.77|421.74|417.64|20
1637677830000|2021-11-23 14:30:30|421.73|417.63|421.79|417.69|421.87|417.77|421.69|417.59|24
1637677840000|2021-11-23 14:30:40|421.78|417.68|421.81|417.71|421.87|417.77|421.76|417.66|21
1637677850000|2021-11-23 14:30:50|421.84|417.74|421.76|417.66|421.84|417.74|421.65|417.55|22
1637677860000|2021-11-23 14:31:00|421.77|417.67|421.77|417.67|421.87|417.77|421.74|417.64|29
1637677870000|2021-11-23 14:31:10|421.76|417.66|421.56|417.46|421.76|417.66|421.56|417.46|26
1637677880000|2021-11-23 14:31:20|421.59|417.49|421.4|417.3|421.59|417.49|421.4|417.3|22
1637677890000|2021-11-23 14:31:30|421.39|417.29|421.61|417.51|421.61|417.51|421.35|417.25|23
1637677900000|2021-11-23 14:31:40|421.62|417.52|421.69|417.59|421.71|417.61|421.62|417.52|19
1637677910000|2021-11-23 14:31:50|421.68|417.58|421.68|417.58|421.68|417.58|421.66|417.56|11
1637677920000|2021-11-23 14:32:00|421.66|417.56|421.49|417.39|421.66|417.56|421.49|417.39|21
1637677930000|2021-11-23 14:32:10|421.48|417.38|421.3|417.2|421.48|417.38|421.26|417.16|22
1637677940000|2021-11-23 14:32:20|421.29|417.19|421.37|417.27|421.38|417.28|421.25|417.15|18
1637677950000|2021-11-23 14:32:30|421.36|417.26|421.33|417.23|421.39|417.29|421.3|417.2|21
1637677960000|2021-11-23 14:32:40|421.32|417.22|421.3|417.2|421.42|417.32|421.26|417.16|20
1637677970000|2021-11-23 14:32:50|421.27|417.17|421|416.9|421.27|417.17|421|416.9|18
1637677980000|2021-11-23 14:33:00|420.96|416.86|420.69|416.59|421|416.9|420.69|416.59|29
1637677990000|2021-11-23 14:33:10|420.7|416.6|420.43|416.33|420.7|416.6|420.43|416.33|20
1637678000000|2021-11-23 14:33:20|420.41|416.31|420.46|416.36|420.46|416.36|420.39|416.29|14
1637678010000|2021-11-23 14:33:30|420.49|416.39|420.68|416.58|420.69|416.59|420.49|416.39|15
1637678020000|2021-11-23 14:33:40|420.67|416.57|420.67|416.57|420.67|416.57|420.54|416.44|22
1637678030000|2021-11-23 14:33:50|420.66|416.56|420.47|416.37|420.68|416.58|420.47|416.37|19
1637678040000|2021-11-23 14:34:00|420.44|416.34|420.36|416.26|420.46|416.36|420.36|416.26|18
1637678050000|2021-11-23 14:34:10|420.39|416.29|420.32|416.22|420.39|416.29|420.28|416.18|18
1637678060000|2021-11-23 14:34:20|420.22|416.12|420.22|416.12|420.25|416.15|420.18|416.08|13
1637678070000|2021-11-23 14:34:30|420.21|416.11|420.4|416.3|420.52|416.42|420.21|416.11|32
1637678080000|2021-11-23 14:34:40|420.38|416.28|420.35|416.25|420.41|416.31|420.32|416.22|23
1637678090000|2021-11-23 14:34:50|420.36|416.26|420.23|416.13|420.39|416.29|420.22|416.12|25
1637678100000|2021-11-23 14:35:00|420.26|416.16|420.21|416.11|420.26|416.16|420.2|416.1|10
1637678110000|2021-11-23 14:35:10|420.2|416.1|420.33|416.23|420.35|416.25|420.15|416.05|25
1637678120000|2021-11-23 14:35:20|420.3|416.2|420.04|415.94|420.31|416.21|419.98|415.88|31
1637678130000|2021-11-23 14:35:30|420.02|415.92|419.9|415.8|420.02|415.92|419.89|415.79|18
1637678140000|2021-11-23 14:35:40|419.89|415.79|419.85|415.75|419.94|415.84|419.85|415.75|10
1637678150000|2021-11-23 14:35:50|419.86|415.76|419.8|415.7|419.86|415.76|419.8|415.7|16
1637678160000|2021-11-23 14:36:00|419.81|415.71|420|415.9|420.04|415.94|419.81|415.71|21
1637678170000|2021-11-23 14:36:10|419.99|415.89|419.8|415.7|419.99|415.89|419.68|415.58|27
1637678180000|2021-11-23 14:36:20|419.89|415.79|419.68|415.58|419.94|415.84|419.67|415.57|24
1637678190000|2021-11-23 14:36:30|419.67|415.57|419.68|415.58|419.69|415.59|419.6|415.5|30
1637678200000|2021-11-23 14:36:40|419.69|415.59|419.69|415.59|419.7|415.6|419.64|415.54|22
1637678210000|2021-11-23 14:36:50|419.7|415.6|419.67|415.57|419.7|415.6|419.67|415.57|13
1637678220000|2021-11-23 14:37:00|419.68|415.58|419.68|415.58|419.78|415.68|419.67|415.57|22
1637678230000|2021-11-23 14:37:10|419.67|415.57|419.8|415.7|419.81|415.71|419.67|415.57|15
1637678240000|2021-11-23 14:37:20|419.78|415.68|419.56|415.46|419.78|415.68|419.5|415.4|25
1637678250000|2021-11-23 14:37:30|419.55|415.45|419.56|415.46|419.65|415.55|419.54|415.44|25
1637678260000|2021-11-23 14:37:40|419.57|415.47|419.71|415.61|419.73|415.63|419.56|415.46|23
1637678270000|2021-11-23 14:37:50|419.7|415.6|419.71|415.61|419.72|415.62|419.63|415.53|19
1637678280000|2021-11-23 14:38:00|419.72|415.62|419.78|415.68|419.79|415.69|419.7|415.6|24
1637678290000|2021-11-23 14:38:10|419.79|415.69|419.61|415.51|419.79|415.69|419.51|415.41|25
1637678300000|2021-11-23 14:38:20|419.58|415.48|419.55|415.45|419.59|415.49|419.53|415.43|14
1637678310000|2021-11-23 14:38:30|419.53|415.43|419.73|415.63|419.73|415.63|419.52|415.42|15
1637678320000|2021-11-23 14:38:40|419.69|415.59|419.56|415.46|419.7|415.6|419.54|415.44|16
1637678330000|2021-11-23 14:38:50|419.6|415.5|419.85|415.75|419.86|415.76|419.6|415.5|18
1637678340000|2021-11-23 14:39:00|419.86|415.76|419.92|415.82|419.96|415.86|419.83|415.73|21
1637678350000|2021-11-23 14:39:10|419.93|415.83|420.09|415.99|420.1|416|419.91|415.81|21
1637678360000|2021-11-23 14:39:20|420.07|415.97|419.99|415.89|420.07|415.97|419.95|415.85|23
1637678370000|2021-11-23 14:39:30|419.98|415.88|420.02|415.92|420.02|415.92|419.98|415.88|7
1637678380000|2021-11-23 14:39:40|420|415.9|419.92|415.82|420.01|415.91|419.92|415.82|18
1637678390000|2021-11-23 14:39:50|419.93|415.83|419.97|415.87|419.97|415.87|419.92|415.82|18
1637678400000|2021-11-23 14:40:00|419.96|415.86|419.82|415.72|419.96|415.86|419.79|415.69|21
1637678410000|2021-11-23 14:40:10|419.83|415.73|419.89|415.79|419.91|415.81|419.83|415.73|16
1637678420000|2021-11-23 14:40:20|419.91|415.81|419.85|415.75|419.91|415.81|419.82|415.72|14
1637678430000|2021-11-23 14:40:30|419.86|415.76|419.85|415.75|419.88|415.78|419.81|415.71|18
1637678440000|2021-11-23 14:40:40|419.86|415.76|419.98|415.88|420.01|415.91|419.86|415.76|18
1637678450000|2021-11-23 14:40:50|419.97|415.87|420|415.9|420.04|415.94|419.97|415.87|17
1637678460000|2021-11-23 14:41:00|419.97|415.87|419.83|415.73|420.03|415.93|419.83|415.73|13
1637678470000|2021-11-23 14:41:10|419.81|415.71|419.81|415.71|419.81|415.71|419.74|415.64|12
1637678480000|2021-11-23 14:41:20|419.8|415.7|419.75|415.65|419.82|415.72|419.73|415.63|17
1637678490000|2021-11-23 14:41:30|419.74|415.64|419.81|415.71|419.85|415.75|419.74|415.64|15
1637678500000|2021-11-23 14:41:40|419.82|415.72|419.95|415.85|419.95|415.85|419.81|415.71|20
1637678510000|2021-11-23 14:41:50|419.93|415.83|419.67|415.57|419.96|415.86|419.67|415.57|14
1637678520000|2021-11-23 14:42:00|419.68|415.58|419.67|415.57|419.73|415.63|419.66|415.56|10
1637678530000|2021-11-23 14:42:10|419.68|415.58|419.48|415.38|419.68|415.58|419.36|415.26|25
1637678540000|2021-11-23 14:42:20|419.47|415.37|419.88|415.78|419.9|415.8|419.41|415.31|31
1637678550000|2021-11-23 14:42:30|419.92|415.82|419.83|415.73|419.92|415.82|419.78|415.68|20
1637678560000|2021-11-23 14:42:40|419.84|415.74|419.91|415.81|419.97|415.87|419.82|415.72|18
1637678570000|2021-11-23 14:42:50|419.94|415.84|419.82|415.72|419.96|415.86|419.82|415.72|16
1637678580000|2021-11-23 14:43:00|419.83|415.73|419.83|415.73|419.85|415.75|419.81|415.71|9
1637678590000|2021-11-23 14:43:10|419.82|415.72|420.01|415.91|420.02|415.92|419.82|415.72|19
1637678600000|2021-11-23 14:43:20|419.99|415.89|420.05|415.95|420.05|415.95|419.99|415.89|15
1637678610000|2021-11-23 14:43:30|420.03|415.93|420.25|416.15|420.27|416.17|420.03|415.93|16
1637678620000|2021-11-23 14:43:40|420.23|416.13|420.2|416.1|420.26|416.16|420.19|416.09|13
1637678630000|2021-11-23 14:43:50|420.19|416.09|420.08|415.98|420.2|416.1|420.08|415.98|12
1637678640000|2021-11-23 14:44:00|420.1|416|420.13|416.03|420.13|416.03|420.05|415.95|16
1637678650000|2021-11-23 14:44:10|420.1|416|419.92|415.82|420.12|416.02|419.92|415.82|21
1637678660000|2021-11-23 14:44:20|419.93|415.83|420.05|415.95|420.08|415.98|419.9|415.8|26
1637678670000|2021-11-23 14:44:30|420.07|415.97|419.84|415.74|420.11|416.01|419.84|415.74|17
1637678680000|2021-11-23 14:44:40|419.86|415.76|419.92|415.82|419.92|415.82|419.86|415.76|10
1637678690000|2021-11-23 14:44:50|419.94|415.84|419.97|415.87|420|415.9|419.94|415.84|16
1637678700000|2021-11-23 14:45:00|419.96|415.86|420.13|416.03|420.16|416.06|419.96|415.86|25
1637678710000|2021-11-23 14:45:10|420.15|416.05|420.42|416.32|420.42|416.32|420.15|416.05|15
1637678720000|2021-11-23 14:45:20|420.4|416.3|420.6|416.5|420.61|416.51|420.38|416.28|17
1637678730000|2021-11-23 14:45:30|420.61|416.51|420.64|416.54|420.64|416.54|420.61|416.51|8
1637678740000|2021-11-23 14:45:40|420.63|416.53|420.61|416.51|420.73|416.63|420.55|416.45|20
1637678750000|2021-11-23 14:45:50|420.59|416.49|420.65|416.55|420.69|416.59|420.57|416.47|20
1637678760000|2021-11-23 14:46:00|420.67|416.57|420.64|416.54|420.72|416.62|420.64|416.54|17
1637678770000|2021-11-23 14:46:10|420.61|416.51|420.46|416.36|420.61|416.51|420.45|416.35|24
1637678780000|2021-11-23 14:46:20|420.48|416.38|420.51|416.41|420.51|416.41|420.48|416.38|4
1637678790000|2021-11-23 14:46:30|420.5|416.4|420.68|416.58|420.68|416.58|420.47|416.37|15
1637678800000|2021-11-23 14:46:40|420.71|416.61|420.75|416.65|420.78|416.68|420.71|416.61|14
1637678810000|2021-11-23 14:46:50|420.76|416.66|420.82|416.72|420.82|416.72|420.74|416.64|12
1637678820000|2021-11-23 14:47:00|420.81|416.71|420.81|416.71|420.84|416.74|420.81|416.71|12
1637678830000|2021-11-23 14:47:10|420.82|416.72|420.77|416.67|420.85|416.75|420.72|416.62|17
1637678840000|2021-11-23 14:47:20|420.78|416.68|420.62|416.52|420.79|416.69|420.56|416.46|26
1637678850000|2021-11-23 14:47:30|420.59|416.49|420.73|416.63|420.73|416.63|420.59|416.49|16
1637678860000|2021-11-23 14:47:40|420.74|416.64|420.58|416.48|420.75|416.65|420.58|416.48|26
1637678870000|2021-11-23 14:47:50|420.54|416.44|420.53|416.43|420.55|416.45|420.48|416.38|14
1637678880000|2021-11-23 14:48:00|420.54|416.44|420.56|416.46|420.59|416.49|420.53|416.43|8
1637678890000|2021-11-23 14:48:10|420.58|416.48|420.72|416.62|420.72|416.62|420.58|416.48|9
1637678900000|2021-11-23 14:48:20|420.71|416.61|420.94|416.84|420.94|416.84|420.71|416.61|17
1637678910000|2021-11-23 14:48:30|420.95|416.85|420.97|416.87|420.98|416.88|420.92|416.82|17
1637678920000|2021-11-23 14:48:40|420.96|416.86|421.12|417.02|421.12|417.02|420.96|416.86|15
1637678930000|2021-11-23 14:48:50|421.13|417.03|421.58|417.48|421.61|417.51|421.11|417.01|27
1637678940000|2021-11-23 14:49:00|421.59|417.49|421.67|417.57|421.71|417.61|421.58|417.48|23
1637678950000|2021-11-23 14:49:10|421.54|417.44|421.42|417.32|421.54|417.44|421.03|416.93|29
1637678960000|2021-11-23 14:49:20|421.47|417.37|421.67|417.57|421.7|417.6|421.43|417.33|23
1637678970000|2021-11-23 14:49:30|421.66|417.56|421.93|417.83|421.93|417.83|421.64|417.54|22
1637678980000|2021-11-23 14:49:40|421.92|417.82|422.12|418.02|422.15|418.05|421.92|417.82|20
1637678990000|2021-11-23 14:49:50|422.1|418|422.15|418.05|422.2|418.1|422.1|418|20
1637679000000|2021-11-23 14:50:00|422.14|418.04|422.26|418.16|422.26|418.16|422.03|417.93|24
1637679010000|2021-11-23 14:50:10|422.23|418.13|422.35|418.25|422.38|418.28|422.18|418.08|26
1637679020000|2021-11-23 14:50:20|422.36|418.26|422.82|418.72|422.82|418.72|422.29|418.19|25
1637679030000|2021-11-23 14:50:30|422.87|418.77|422.58|418.48|422.89|418.79|422.5|418.4|32
1637679040000|2021-11-23 14:50:40|422.48|418.38|422.83|418.73|422.9|418.8|422.46|418.36|29
1637679050000|2021-11-23 14:50:50|422.88|418.78|422.87|418.77|423.14|419.04|422.87|418.77|29
1637679060000|2021-11-23 14:51:00|422.88|418.78|422.9|418.8|423.01|418.91|422.84|418.74|28
1637679070000|2021-11-23 14:51:10|422.93|418.83|422.76|418.66|422.95|418.85|422.68|418.58|32
1637679080000|2021-11-23 14:51:20|422.77|418.67|422.8|418.7|422.86|418.76|422.73|418.63|32
1637679090000|2021-11-23 14:51:30|422.82|418.72|423.02|418.92|423.11|419.01|422.82|418.72|29
1637679100000|2021-11-23 14:51:40|422.97|418.87|423.2|419.1|423.23|419.13|422.95|418.85|19
1637679110000|2021-11-23 14:51:50|423.23|419.13|423.52|419.42|423.54|419.44|423.23|419.13|26
1637679120000|2021-11-23 14:52:00|423.51|419.41|423.29|419.19|423.56|419.46|423.24|419.14|29
1637679130000|2021-11-23 14:52:10|423.23|419.13|423.36|419.26|423.37|419.27|423.17|419.07|35
1637679140000|2021-11-23 14:52:20|423.35|419.25|423.23|419.13|423.35|419.25|423.21|419.11|27
1637679150000|2021-11-23 14:52:30|423.22|419.12|423.3|419.2|423.33|419.23|423.17|419.07|30
1637679160000|2021-11-23 14:52:40|423.27|419.17|423.16|419.06|423.34|419.24|423.16|419.06|20
1637679170000|2021-11-23 14:52:50|423.15|419.05|423.32|419.22|423.32|419.22|423.14|419.04|18
1637679180000|2021-11-23 14:53:00|423.26|419.16|423.49|419.39|423.49|419.39|423.26|419.16|23
1637679190000|2021-11-23 14:53:10|423.48|419.38|423.34|419.24|423.49|419.39|423.17|419.07|31
1637679200000|2021-11-23 14:53:20|423.28|419.18|423.45|419.35|423.47|419.37|423.2|419.1|36
1637679210000|2021-11-23 14:53:30|423.42|419.32|423.65|419.55|423.65|419.55|423.38|419.28|25
1637679220000|2021-11-23 14:53:40|423.67|419.57|423.77|419.67|423.77|419.67|423.59|419.49|28
1637679230000|2021-11-23 14:53:50|423.75|419.65|423.58|419.48|423.76|419.66|423.58|419.48|30
1637679240000|2021-11-23 14:54:00|423.59|419.49|423.66|419.56|423.71|419.61|423.55|419.45|21
1637679250000|2021-11-23 14:54:10|423.67|419.57|423.48|419.38|423.67|419.57|423.45|419.35|21
1637679260000|2021-11-23 14:54:20|423.49|419.39|423.73|419.63|423.73|419.63|423.44|419.34|24
1637679270000|2021-11-23 14:54:30|423.78|419.68|423.75|419.65|423.84|419.74|423.72|419.62|19
1637679280000|2021-11-23 14:54:40|423.77|419.67|423.86|419.76|423.93|419.83|423.77|419.67|17
1637679290000|2021-11-23 14:54:50|423.88|419.78|423.94|419.84|423.94|419.84|423.79|419.69|23
1637679300000|2021-11-23 14:55:00|423.98|419.88|424|419.9|424.12|420.02|423.94|419.84|26
1637679310000|2021-11-23 14:55:10|424.02|419.92|423.85|419.75|424.02|419.92|423.83|419.73|29
1637679320000|2021-11-23 14:55:20|423.89|419.79|423.59|419.49|424.03|419.93|423.59|419.49|36
1637679330000|2021-11-23 14:55:30|423.48|419.38|423.79|419.69|423.8|419.7|423.48|419.38|32
1637679340000|2021-11-23 14:55:40|423.8|419.7|423.43|419.33|423.82|419.72|423.43|419.33|24
1637679350000|2021-11-23 14:55:50|423.42|419.32|423.15|419.05|423.42|419.32|423.1|419|32
1637679360000|2021-11-23 14:56:00|423.11|419.01|423.55|419.45|423.55|419.45|423.11|419.01|26
1637679370000|2021-11-23 14:56:10|423.54|419.44|423.31|419.21|423.54|419.44|423.31|419.21|22
1637679380000|2021-11-23 14:56:20|423.32|419.22|423.52|419.42|423.52|419.42|423.29|419.19|14
1637679390000|2021-11-23 14:56:30|423.51|419.41|423.32|419.22|423.52|419.42|423.3|419.2|27
1637679400000|2021-11-23 14:56:40|423.3|419.2|423.68|419.58|423.68|419.58|423.23|419.13|29
1637679410000|2021-11-23 14:56:50|423.69|419.59|423.65|419.55|423.78|419.68|423.64|419.54|26
1637679420000|2021-11-23 14:57:00|423.66|419.56|424.15|420.05|424.15|420.05|423.66|419.56|24
1637679430000|2021-11-23 14:57:10|424.22|420.12|424.12|420.02|424.22|420.12|423.99|419.89|26
1637679440000|2021-11-23 14:57:20|424.18|420.08|424.22|420.12|424.33|420.23|424.14|420.04|12
1637679450000|2021-11-23 14:57:30|424.23|420.13|424.29|420.19|424.35|420.25|424.05|419.95|30
1637679460000|2021-11-23 14:57:40|424.27|420.17|424.08|419.98|424.29|420.19|424.06|419.96|27
1637679470000|2021-11-23 14:57:50|424.1|420|424.13|420.03|424.22|420.12|424.1|420|23
1637679480000|2021-11-23 14:58:00|424.12|420.02|424.01|419.91|424.12|420.02|424|419.9|18
1637679490000|2021-11-23 14:58:10|424|419.9|423.99|419.89|424.01|419.91|423.93|419.83|26
1637679500000|2021-11-23 14:58:20|423.97|419.87|424.2|420.1|424.23|420.13|423.95|419.85|26
1637679510000|2021-11-23 14:58:30|424.19|420.09|424.27|420.17|424.3|420.2|424.18|420.08|13
1637679520000|2021-11-23 14:58:40|424.28|420.18|424.17|420.07|424.29|420.19|424.17|420.07|21
1637679530000|2021-11-23 14:58:50|424.16|420.06|424.12|420.02|424.18|420.08|424.05|419.95|29
1637679540000|2021-11-23 14:59:00|424.09|419.99|424.18|420.08|424.18|420.08|424.08|419.98|19
1637679550000|2021-11-23 14:59:10|424.17|420.07|424.21|420.11|424.23|420.13|424.17|420.07|19
1637679560000|2021-11-23 14:59:20|424.22|420.12|424.4|420.3|424.43|420.33|424.18|420.08|24
1637679570000|2021-11-23 14:59:30|424.41|420.31|424.25|420.15|424.43|420.33|424.23|420.13|19
1637679580000|2021-11-23 14:59:40|424.27|420.17|424.24|420.14|424.42|420.32|424.23|420.13|21
1637679590000|2021-11-23 14:59:50|424.25|420.15|424.33|420.23|424.35|420.25|424.22|420.12|29
1637679600000|2021-11-23 15:00:00|424.31|420.21|424.55|420.45|424.56|420.46|424.3|420.2|29
1637679610000|2021-11-23 15:00:10|424.56|420.46|424.48|420.38|424.67|420.57|424.47|420.37|26
1637679620000|2021-11-23 15:00:20|424.49|420.39|424.06|419.96|424.49|420.39|424.06|419.96|34
1637679630000|2021-11-23 15:00:30|424.08|419.98|423.97|419.87|424.21|420.11|423.97|419.87|29
1637679640000|2021-11-23 15:00:40|423.99|419.89|424.03|419.93|424.03|419.93|423.87|419.77|34
1637679650000|2021-11-23 15:00:50|424.01|419.91|424.18|420.08|424.2|420.1|423.96|419.86|31
1637679660000|2021-11-23 15:01:00|424.17|420.07|424.06|419.96|424.27|420.17|424.06|419.96|29
1637679670000|2021-11-23 15:01:10|424.09|419.99|423.51|419.41|424.09|419.99|423.51|419.41|33
1637679680000|2021-11-23 15:01:20|423.46|419.36|423.52|419.42|423.52|419.42|423.43|419.33|23
1637679690000|2021-11-23 15:01:30|423.53|419.43|423.23|419.13|423.56|419.46|423.2|419.1|30
1637679700000|2021-11-23 15:01:40|423.21|419.11|423.26|419.16|423.37|419.27|423.19|419.09|24
1637679710000|2021-11-23 15:01:50|423.28|419.18|423.49|419.39|423.49|419.39|423.25|419.15|28
1637679720000|2021-11-23 15:02:00|423.48|419.38|423.44|419.34|423.51|419.41|423.42|419.32|24
1637679730000|2021-11-23 15:02:10|423.41|419.31|423.34|419.24|423.41|419.31|423.3|419.2|28
1637679740000|2021-11-23 15:02:20|423.33|419.23|423.04|418.94|423.36|419.26|423.03|418.93|33
1637679750000|2021-11-23 15:02:30|423.03|418.93|422.87|418.77|423.03|418.93|422.85|418.75|18
1637679760000|2021-11-23 15:02:40|422.85|418.75|422.99|418.89|423.09|418.99|422.85|418.75|21
1637679770000|2021-11-23 15:02:50|422.97|418.87|423.11|419.01|423.13|419.03|422.85|418.75|28
1637679780000|2021-11-23 15:03:00|423.08|418.98|423.27|419.17|423.27|419.17|423.08|418.98|20
1637679790000|2021-11-23 15:03:10|423.25|419.15|423.23|419.13|423.25|419.15|423.06|418.96|17
1637679800000|2021-11-23 15:03:20|423.2|419.1|423.09|418.99|423.23|419.13|423.09|418.99|18
1637679810000|2021-11-23 15:03:30|423.14|419.04|423.05|418.95|423.14|419.04|423.03|418.93|15
1637679820000|2021-11-23 15:03:40|423.07|418.97|422.82|418.72|423.17|419.07|422.82|418.72|23
1637679830000|2021-11-23 15:03:50|422.81|418.71|422.71|418.61|422.82|418.72|422.67|418.57|24
1637679840000|2021-11-23 15:04:00|422.7|418.6|422.51|418.41|422.71|418.61|422.5|418.4|23
1637679850000|2021-11-23 15:04:10|422.46|418.36|422.5|418.4|422.51|418.41|422.43|418.33|19
1637679860000|2021-11-23 15:04:20|422.51|418.41|422.63|418.53|422.67|418.57|422.5|418.4|26
1637679870000|2021-11-23 15:04:30|422.65|418.55|422.58|418.48|422.7|418.6|422.58|418.48|22
1637679880000|2021-11-23 15:04:40|422.61|418.51|422.7|418.6|422.82|418.72|422.61|418.51|25
1637679890000|2021-11-23 15:04:50|422.63|418.53|422.81|418.71|422.82|418.72|422.49|418.39|26
1637679900000|2021-11-23 15:05:00|422.8|418.7|422.99|418.89|422.99|418.89|422.67|418.57|30
1637679910000|2021-11-23 15:05:10|422.96|418.86|422.79|418.69|422.99|418.89|422.79|418.69|25
1637679920000|2021-11-23 15:05:20|422.82|418.72|422.93|418.83|423.03|418.93|422.82|418.72|26
1637679930000|2021-11-23 15:05:30|422.97|418.87|422.94|418.84|423.03|418.93|422.9|418.8|21
1637679940000|2021-11-23 15:05:40|422.95|418.85|422.95|418.85|423.18|419.08|422.9|418.8|28
1637679950000|2021-11-23 15:05:50|422.96|418.86|422.87|418.77|423.06|418.96|422.87|418.77|25
1637679960000|2021-11-23 15:06:00|422.96|418.86|423.04|418.94|423.12|419.02|422.9|418.8|30
1637679970000|2021-11-23 15:06:10|423.05|418.95|422.92|418.82|423.05|418.95|422.83|418.73|24
1637679980000|2021-11-23 15:06:20|422.88|418.78|422.92|418.82|422.93|418.83|422.88|418.78|20
1637679990000|2021-11-23 15:06:30|422.9|418.8|422.81|418.71|422.94|418.84|422.81|418.71|20
1637680000000|2021-11-23 15:06:40|422.82|418.72|422.95|418.85|422.99|418.89|422.82|418.72|27
1637680010000|2021-11-23 15:06:50|422.93|418.83|422.85|418.75|422.95|418.85|422.84|418.74|13
1637680020000|2021-11-23 15:07:00|422.86|418.76|422.95|418.85|422.99|418.89|422.86|418.76|17
1637680030000|2021-11-23 15:07:10|422.96|418.86|423.09|418.99|423.1|419|422.96|418.86|21
1637680040000|2021-11-23 15:07:20|423.1|419|423.17|419.07|423.25|419.15|423.09|418.99|21
1637680050000|2021-11-23 15:07:30|423.16|419.06|423.14|419.04|423.24|419.14|422.94|418.84|22
1637680060000|2021-11-23 15:07:40|423.15|419.05|423.19|419.09|423.23|419.13|423.12|419.02|29
1637680070000|2021-11-23 15:07:50|423.16|419.06|423.31|419.21|423.33|419.23|423.16|419.06|22
1637680080000|2021-11-23 15:08:00|423.3|419.2|423.41|419.31|423.41|419.31|423.29|419.19|16
1637680090000|2021-11-23 15:08:10|423.34|419.24|423.3|419.2|423.41|419.31|423.29|419.19|14
1637680100000|2021-11-23 15:08:20|423.29|419.19|423.25|419.15|423.34|419.24|423.25|419.15|20
1637680110000|2021-11-23 15:08:30|423.26|419.16|423.11|419.01|423.26|419.16|423.06|418.96|16
1637680120000|2021-11-23 15:08:40|423.09|418.99|423.1|419|423.12|419.02|423.07|418.97|20
1637680130000|2021-11-23 15:08:50|423.09|418.99|422.94|418.84|423.1|419|422.92|418.82|10
1637680140000|2021-11-23 15:09:00|422.85|418.75|422.55|418.45|422.9|418.8|422.55|418.45|30
1637680150000|2021-11-23 15:09:10|422.54|418.44|422.68|418.58|422.68|418.58|422.43|418.33|29
1637680160000|2021-11-23 15:09:20|422.66|418.56|422.87|418.77|422.87|418.77|422.62|418.52|23
1637680170000|2021-11-23 15:09:30|422.86|418.76|422.98|418.88|423|418.9|422.84|418.74|19
1637680180000|2021-11-23 15:09:40|422.96|418.86|423.02|418.92|423.02|418.92|422.9|418.8|16
1637680190000|2021-11-23 15:09:50|423.01|418.91|423.14|419.04|423.14|419.04|422.99|418.89|24
1637680200000|2021-11-23 15:10:00|423.15|419.05|423.2|419.1|423.22|419.12|423.12|419.02|22
1637680210000|2021-11-23 15:10:10|423.23|419.13|423.07|418.97|423.28|419.18|423.07|418.97|24
1637680220000|2021-11-23 15:10:20|423.06|418.96|423.03|418.93|423.07|418.97|422.99|418.89|21
1637680230000|2021-11-23 15:10:30|423.02|418.92|423.07|418.97|423.07|418.97|422.98|418.88|11
1637680240000|2021-11-23 15:10:40|423.12|419.02|423.11|419.01|423.13|419.03|423.09|418.99|14
1637680250000|2021-11-23 15:10:50|423.1|419|423.28|419.18|423.28|419.18|423.08|418.98|25
1637680260000|2021-11-23 15:11:00|423.27|419.17|423.29|419.19|423.38|419.28|423.24|419.14|28
1637680270000|2021-11-23 15:11:10|423.28|419.18|423.38|419.28|423.38|419.28|423.24|419.14|23
1637680280000|2021-11-23 15:11:20|423.4|419.3|423.32|419.22|423.43|419.33|423.32|419.22|21
1637680290000|2021-11-23 15:11:30|423.33|419.23|423.15|419.05|423.34|419.24|423.11|419.01|20
1637680300000|2021-11-23 15:11:40|423.13|419.03|423.04|418.94|423.14|419.04|423.03|418.93|18
1637680310000|2021-11-23 15:11:50|423.05|418.95|423.06|418.96|423.16|419.06|423.05|418.95|17
1637680320000|2021-11-23 15:12:00|423.05|418.95|422.95|418.85|423.08|418.98|422.92|418.82|18
1637680330000|2021-11-23 15:12:10|422.94|418.84|423.02|418.92|423.03|418.93|422.86|418.76|21
1637680340000|2021-11-23 15:12:20|423.01|418.91|422.94|418.84|423.01|418.91|422.94|418.84|11
1637680350000|2021-11-23 15:12:30|422.95|418.85|422.85|418.75|422.96|418.86|422.85|418.75|19
1637680360000|2021-11-23 15:12:40|422.86|418.76|422.91|418.81|422.93|418.83|422.85|418.75|23
1637680370000|2021-11-23 15:12:50|422.9|418.8|422.78|418.68|422.96|418.86|422.78|418.68|26
1637680380000|2021-11-23 15:13:00|422.77|418.67|422.74|418.64|422.79|418.69|422.66|418.56|22
1637680390000|2021-11-23 15:13:10|422.73|418.63|422.92|418.82|422.93|418.83|422.73|418.63|23
1637680400000|2021-11-23 15:13:20|422.93|418.83|423|418.9|423.1|419|422.93|418.83|22
1637680410000|2021-11-23 15:13:30|423.01|418.91|422.9|418.8|423.02|418.92|422.9|418.8|24
1637680420000|2021-11-23 15:13:40|422.87|418.77|422.72|418.62|422.87|418.77|422.7|418.6|24
1637680430000|2021-11-23 15:13:50|422.7|418.6|422.51|418.41|422.72|418.62|422.5|418.4|25
1637680440000|2021-11-23 15:14:00|422.48|418.38|422.31|418.21|422.48|418.38|422.3|418.2|17
1637680450000|2021-11-23 15:14:10|422.29|418.19|422.13|418.03|422.31|418.21|422.11|418.01|21
1637680460000|2021-11-23 15:14:20|422.12|418.02|422.05|417.95|422.13|418.03|422.04|417.94|21
1637680470000|2021-11-23 15:14:30|422.03|417.93|421.89|417.79|422.03|417.93|421.83|417.73|21
1637680480000|2021-11-23 15:14:40|421.88|417.78|421.84|417.74|421.88|417.78|421.7|417.6|32
1637680490000|2021-11-23 15:14:50|421.81|417.71|421.82|417.72|421.86|417.76|421.78|417.68|10
1637680500000|2021-11-23 15:15:00|421.81|417.71|421.98|417.88|421.99|417.89|421.81|417.71|21
1637680510000|2021-11-23 15:15:10|421.99|417.89|422.1|418|422.11|418.01|421.98|417.88|12
1637680520000|2021-11-23 15:15:20|422.09|417.99|422.37|418.27|422.37|418.27|422.09|417.99|24
1637680530000|2021-11-23 15:15:30|422.34|418.24|422.44|418.34|422.44|418.34|422.3|418.2|21
1637680540000|2021-11-23 15:15:40|422.42|418.32|422.22|418.12|422.42|418.32|422.14|418.04|23
1637680550000|2021-11-23 15:15:50|422.23|418.13|422.19|418.09|422.29|418.19|422.13|418.03|24
1637680560000|2021-11-23 15:16:00|422.18|418.08|422.21|418.11|422.25|418.15|422.17|418.07|29
1637680570000|2021-11-23 15:16:10|422.2|418.1|422.04|417.94|422.2|418.1|422.04|417.94|25
1637680580000|2021-11-23 15:16:20|422.03|417.93|421.9|417.8|422.07|417.97|421.9|417.8|28
1637680590000|2021-11-23 15:16:30|421.91|417.81|421.74|417.64|421.93|417.83|421.71|417.61|25
1637680600000|2021-11-23 15:16:40|421.72|417.62|421.5|417.4|421.74|417.64|421.5|417.4|21
1637680610000|2021-11-23 15:16:50|421.49|417.39|421.68|417.58|421.77|417.67|421.49|417.39|35
1637680620000|2021-11-23 15:17:00|421.72|417.62|421.64|417.54|421.72|417.62|421.58|417.48|18
1637680630000|2021-11-23 15:17:10|421.6|417.5|421.65|417.55|421.7|417.6|421.6|417.5|12
1637680640000|2021-11-23 15:17:20|421.64|417.54|421.59|417.49|421.66|417.56|421.52|417.42|20
1637680650000|2021-11-23 15:17:30|421.51|417.41|421.49|417.39|421.67|417.57|421.49|417.39|26
1637680660000|2021-11-23 15:17:40|421.51|417.41|421.17|417.07|421.51|417.41|421.16|417.06|30
1637680670000|2021-11-23 15:17:50|421.18|417.08|421.18|417.08|421.3|417.2|421.16|417.06|28
1637680680000|2021-11-23 15:18:00|421.17|417.07|421.21|417.11|421.22|417.12|421.09|416.99|19
1637680690000|2021-11-23 15:18:10|421.23|417.13|421.27|417.17|421.28|417.18|421.15|417.05|17
1637680700000|2021-11-23 15:18:20|421.28|417.18|421.29|417.19|421.31|417.21|421.25|417.15|7
1637680710000|2021-11-23 15:18:30|421.24|417.14|421.18|417.08|421.29|417.19|421.18|417.08|17
1637680720000|2021-11-23 15:18:40|421.13|417.03|421|416.9|421.16|417.06|421|416.9|15
1637680730000|2021-11-23 15:18:50|421.02|416.92|420.79|416.69|421.05|416.95|420.77|416.67|16
1637680740000|2021-11-23 15:19:00|420.78|416.68|420.77|416.67|420.87|416.77|420.75|416.65|18
1637680750000|2021-11-23 15:19:10|420.72|416.62|420.68|416.58|420.85|416.75|420.68|416.58|18
1637680760000|2021-11-23 15:19:20|420.7|416.6|421.08|416.98|421.1|417|420.7|416.6|33
1637680770000|2021-11-23 15:19:30|421.06|416.96|420.85|416.75|421.08|416.98|420.85|416.75|25
1637680780000|2021-11-23 15:19:40|420.83|416.73|420.86|416.76|420.88|416.78|420.75|416.65|29
1637680790000|2021-11-23 15:19:50|420.85|416.75|420.85|416.75|420.94|416.84|420.8|416.7|22
1637680800000|2021-11-23 15:20:00|420.86|416.76|420.96|416.86|421.02|416.92|420.86|416.76|23
1637680810000|2021-11-23 15:20:10|420.94|416.84|420.8|416.7|420.94|416.84|420.8|416.7|18
1637680820000|2021-11-23 15:20:20|420.82|416.72|420.83|416.73|420.85|416.75|420.8|416.7|20
1637680830000|2021-11-23 15:20:30|420.82|416.72|420.74|416.64|420.82|416.72|420.74|416.64|19
1637680840000|2021-11-23 15:20:40|420.69|416.59|420.64|416.54|420.69|416.59|420.6|416.5|18
1637680850000|2021-11-23 15:20:50|420.63|416.53|420.52|416.42|420.67|416.57|420.51|416.41|18
1637680860000|2021-11-23 15:21:00|420.51|416.41|420.54|416.44|420.55|416.45|420.51|416.41|16
1637680870000|2021-11-23 15:21:10|420.53|416.43|420.43|416.33|420.54|416.44|420.43|416.33|16
1637680880000|2021-11-23 15:21:20|420.44|416.34|420.51|416.41|420.54|416.44|420.44|416.34|24
1637680890000|2021-11-23 15:21:30|420.54|416.44|420.87|416.77|420.89|416.79|420.54|416.44|28
1637680900000|2021-11-23 15:21:40|420.89|416.79|420.88|416.78|420.94|416.84|420.86|416.76|22
1637680910000|2021-11-23 15:21:50|420.89|416.79|420.68|416.58|420.89|416.79|420.67|416.57|14
1637680920000|2021-11-23 15:22:00|420.67|416.57|420.66|416.56|420.69|416.59|420.62|416.52|15
1637680930000|2021-11-23 15:22:10|420.67|416.57|420.61|416.51|420.72|416.62|420.61|416.51|17
1637680940000|2021-11-23 15:22:20|420.63|416.53|420.75|416.65|420.77|416.67|420.62|416.52|18
1637680950000|2021-11-23 15:22:30|420.74|416.64|420.77|416.67|420.77|416.67|420.73|416.63|7
1637680960000|2021-11-23 15:22:40|420.76|416.66|420.59|416.49|420.77|416.67|420.59|416.49|19
1637680970000|2021-11-23 15:22:50|420.62|416.52|420.61|416.51|420.65|416.55|420.56|416.46|24
1637680980000|2021-11-23 15:23:00|420.62|416.52|420.54|416.44|420.63|416.53|420.52|416.42|23
1637680990000|2021-11-23 15:23:10|420.55|416.45|420.55|416.45|420.57|416.47|420.54|416.44|12
1637681000000|2021-11-23 15:23:20|420.56|416.46|420.55|416.45|420.6|416.5|420.54|416.44|11
1637681010000|2021-11-23 15:23:30|420.53|416.43|420.65|416.55|420.65|416.55|420.53|416.43|21
1637681020000|2021-11-23 15:23:40|420.66|416.56|420.62|416.52|420.68|416.58|420.62|416.52|10
1637681030000|2021-11-23 15:23:50|420.6|416.5|420.57|416.47|420.65|416.55|420.55|416.45|23
1637681040000|2021-11-23 15:24:00|420.59|416.49|420.59|416.49|420.61|416.51|420.58|416.48|8
1637681050000|2021-11-23 15:24:10|420.6|416.5|420.67|416.57|420.77|416.67|420.6|416.5|21
1637681060000|2021-11-23 15:24:20|420.66|416.56|420.8|416.7|420.8|416.7|420.64|416.54|20
1637681070000|2021-11-23 15:24:30|420.78|416.68|420.67|416.57|420.8|416.7|420.67|416.57|16
1637681080000|2021-11-23 15:24:40|420.68|416.58|420.53|416.43|420.7|416.6|420.53|416.43|21
1637681090000|2021-11-23 15:24:50|420.51|416.41|420.42|416.32|420.51|416.41|420.36|416.26|22
1637681100000|2021-11-23 15:25:00|420.4|416.3|420.33|416.23|420.53|416.43|420.33|416.23|28
1637681110000|2021-11-23 15:25:10|420.34|416.24|420.25|416.15|420.37|416.27|420.21|416.11|15
1637681120000|2021-11-23 15:25:20|420.3|416.2|420.44|416.34|420.45|416.35|420.28|416.18|20
1637681130000|2021-11-23 15:25:30|420.45|416.35|420.48|416.38|420.48|416.38|420.39|416.29|19
1637681140000|2021-11-23 15:25:40|420.49|416.39|420.57|416.47|420.65|416.55|420.48|416.38|24
1637681150000|2021-11-23 15:25:50|420.59|416.49|420.41|416.31|420.61|416.51|420.41|416.31|25
1637681160000|2021-11-23 15:26:00|420.52|416.42|420.59|416.49|420.66|416.56|420.43|416.33|23
1637681170000|2021-11-23 15:26:10|420.58|416.48|420.59|416.49|420.64|416.54|420.56|416.46|24
1637681180000|2021-11-23 15:26:20|420.57|416.47|420.61|416.51|420.61|416.51|420.56|416.46|23
1637681190000|2021-11-23 15:26:30|420.58|416.48|420.44|416.34|420.6|416.5|420.44|416.34|21
1637681200000|2021-11-23 15:26:40|420.41|416.31|420.34|416.24|420.44|416.34|420.33|416.23|16
1637681210000|2021-11-23 15:26:50|420.36|416.26|420.26|416.16|420.36|416.26|420.24|416.14|9
1637681220000|2021-11-23 15:27:00|420.24|416.14|420.47|416.37|420.49|416.39|420.24|416.14|15
1637681230000|2021-11-23 15:27:10|420.46|416.36|420.48|416.38|420.58|416.48|420.46|416.36|18
1637681240000|2021-11-23 15:27:20|420.47|416.37|420.5|416.4|420.53|416.43|420.47|416.37|13
1637681250000|2021-11-23 15:27:30|420.51|416.41|420.52|416.42|420.64|416.54|420.46|416.36|15
1637681260000|2021-11-23 15:27:40|420.54|416.44|420.52|416.42|420.54|416.44|420.48|416.38|6
1637681270000|2021-11-23 15:27:50|420.55|416.45|420.39|416.29|420.67|416.57|420.39|416.29|22
1637681280000|2021-11-23 15:28:00|420.38|416.28|420.36|416.26|420.38|416.28|420.31|416.21|21
1637681290000|2021-11-23 15:28:10|420.37|416.27|420.38|416.28|420.43|416.33|420.37|416.27|13
1637681300000|2021-11-23 15:28:20|420.37|416.27|420.33|416.23|420.38|416.28|420.32|416.22|17
1637681310000|2021-11-23 15:28:30|420.32|416.22|420.23|416.13|420.32|416.22|420.23|416.13|10
1637681320000|2021-11-23 15:28:40|420.2|416.1|420.09|415.99|420.2|416.1|420.09|415.99|16
1637681330000|2021-11-23 15:28:50|420.03|415.93|420.04|415.94|420.09|415.99|420.01|415.91|15
1637681340000|2021-11-23 15:29:00|420.03|415.93|420.09|415.99|420.12|416.02|420.03|415.93|16
1637681350000|2021-11-23 15:29:10|420.1|416|420.17|416.07|420.26|416.16|420.08|415.98|13
1637681360000|2021-11-23 15:29:20|420.16|416.06|420.23|416.13|420.37|416.27|420.15|416.05|17
1637681370000|2021-11-23 15:29:30|420.22|416.12|420.07|415.97|420.22|416.12|420.06|415.96|14
1637681380000|2021-11-23 15:29:40|420.08|415.98|419.96|415.86|420.08|415.98|419.96|415.86|13
1637681390000|2021-11-23 15:29:50|419.95|415.85|419.77|415.67|419.95|415.85|419.75|415.65|22
1637681400000|2021-11-23 15:30:00|419.76|415.66|419.88|415.78|419.9|415.8|419.74|415.64|15
1637681410000|2021-11-23 15:30:10|419.87|415.77|419.83|415.73|419.88|415.78|419.81|415.71|24
1637681420000|2021-11-23 15:30:20|419.84|415.74|420|415.9|420|415.9|419.83|415.73|28
1637681430000|2021-11-23 15:30:30|419.97|415.87|419.93|415.83|419.99|415.89|419.93|415.83|17
1637681440000|2021-11-23 15:30:40|419.94|415.84|419.95|415.85|419.96|415.86|419.87|415.77|25
1637681450000|2021-11-23 15:30:50|419.93|415.83|419.97|415.87|419.98|415.88|419.91|415.81|21
1637681460000|2021-11-23 15:31:00|419.94|415.84|419.97|415.87|420|415.9|419.85|415.75|18
1637681470000|2021-11-23 15:31:10|419.96|415.86|420.01|415.91|420.07|415.97|419.92|415.82|9
1637681480000|2021-11-23 15:31:20|420|415.9|419.98|415.88|420.02|415.92|419.98|415.88|13
1637681490000|2021-11-23 15:31:30|419.99|415.89|420|415.9|420.03|415.93|419.98|415.88|10
1637681500000|2021-11-23 15:31:40|419.99|415.89|420.02|415.92|420.03|415.93|419.98|415.88|9
1637681510000|2021-11-23 15:31:50|420.01|415.91|420.04|415.94|420.06|415.96|419.98|415.88|14
1637681520000|2021-11-23 15:32:00|420.05|415.95|420.03|415.93|420.06|415.96|420.03|415.93|8
1637681530000|2021-11-23 15:32:10|420.04|415.94|420.02|415.92|420.09|415.99|420.01|415.91|18
1637681540000|2021-11-23 15:32:20|420|415.9|419.96|415.86|420|415.9|419.9|415.8|18
1637681550000|2021-11-23 15:32:30|419.91|415.81|420|415.9|420.07|415.97|419.9|415.8|24
1637681560000|2021-11-23 15:32:40|419.99|415.89|420.17|416.07|420.19|416.09|419.99|415.89|22
1637681570000|2021-11-23 15:32:50|420.2|416.1|420.26|416.16|420.27|416.17|420.2|416.1|17
1637681580000|2021-11-23 15:33:00|420.27|416.17|420.26|416.16|420.3|416.2|420.25|416.15|15
1637681590000|2021-11-23 15:33:10|420.27|416.17|420.28|416.18|420.28|416.18|420.25|416.15|13
1637681600000|2021-11-23 15:33:20|420.29|416.19|420.26|416.16|420.37|416.27|420.26|416.16|20
1637681610000|2021-11-23 15:33:30|420.25|416.15|420.21|416.11|420.25|416.15|420.19|416.09|11
1637681620000|2021-11-23 15:33:40|420.19|416.09|420.1|416|420.19|416.09|420.1|416|11
1637681630000|2021-11-23 15:33:50|420.14|416.04|419.97|415.87|420.14|416.04|419.97|415.87|29
1637681640000|2021-11-23 15:34:00|419.98|415.88|419.97|415.87|420.01|415.91|419.86|415.76|27
1637681650000|2021-11-23 15:34:10|419.99|415.89|419.98|415.88|420|415.9|419.96|415.86|19
1637681660000|2021-11-23 15:34:20|419.97|415.87|419.89|415.79|419.99|415.89|419.89|415.79|19
1637681670000|2021-11-23 15:34:30|419.88|415.78|419.76|415.66|419.88|415.78|419.76|415.66|13
1637681680000|2021-11-23 15:34:40|419.75|415.65|419.66|415.56|419.77|415.67|419.66|415.56|8
1637681690000|2021-11-23 15:34:50|419.65|415.55|419.63|415.53|419.72|415.62|419.63|415.53|13
1637681700000|2021-11-23 15:35:00|419.64|415.54|419.65|415.55|419.65|415.55|419.61|415.51|9
1637681710000|2021-11-23 15:35:10|419.64|415.54|419.62|415.52|419.65|415.55|419.6|415.5|15
1637681720000|2021-11-23 15:35:20|419.63|415.53|419.58|415.48|419.63|415.53|419.56|415.46|11
1637681730000|2021-11-23 15:35:30|419.57|415.47|419.45|415.35|419.57|415.47|419.45|415.35|12
1637681740000|2021-11-23 15:35:40|419.44|415.34|419.46|415.36|419.46|415.36|419.39|415.29|14
1637681750000|2021-11-23 15:35:50|419.44|415.34|419.43|415.33|419.44|415.34|419.4|415.3|8
1637681760000|2021-11-23 15:36:00|419.45|415.35|419.49|415.39|419.51|415.41|419.43|415.33|10
1637681770000|2021-11-23 15:36:10|419.5|415.4|419.48|415.38|419.5|415.4|419.45|415.35|18
1637681780000|2021-11-23 15:36:20|419.49|415.39|419.49|415.39|419.51|415.41|419.48|415.38|13
1637681790000|2021-11-23 15:36:30|419.5|415.4|419.53|415.43|419.53|415.43|419.48|415.38|10
1637681800000|2021-11-23 15:36:40|419.52|415.42|419.5|415.4|419.53|415.43|419.5|415.4|21
1637681810000|2021-11-23 15:36:50|419.51|415.41|419.52|415.42|419.53|415.43|419.47|415.37|17
1637681820000|2021-11-23 15:37:00|419.53|415.43|419.43|415.33|419.53|415.43|419.43|415.33|15
1637681830000|2021-11-23 15:37:10|419.42|415.32|419.42|415.32|419.43|415.33|419.41|415.31|13
1637681840000|2021-11-23 15:37:20|419.41|415.31|419.27|415.17|419.42|415.32|419.27|415.17|19
1637681850000|2021-11-23 15:37:30|419.26|415.16|419.05|414.95|419.26|415.16|419.05|414.95|16
1637681860000|2021-11-23 15:37:40|419.04|414.94|418.81|414.71|419.04|414.94|418.8|414.7|14
1637681870000|2021-11-23 15:37:50|418.8|414.7|418.61|414.51|418.8|414.7|418.61|414.51|19
1637681880000|2021-11-23 15:38:00|418.6|414.5|418.48|414.38|418.64|414.54|418.44|414.34|27
1637681890000|2021-11-23 15:38:10|418.44|414.34|418.32|414.22|418.48|414.38|418.31|414.21|29
1637681900000|2021-11-23 15:38:20|418.29|414.19|418.15|414.05|418.32|414.22|418.13|414.03|20
1637681910000|2021-11-23 15:38:30|418.13|414.03|418.27|414.17|418.27|414.17|418.13|414.03|19
1637681920000|2021-11-23 15:38:40|418.22|414.12|418.85|414.75|418.96|414.86|418.22|414.12|30
1637681930000|2021-11-23 15:38:50|418.8|414.7|418.82|414.72|418.82|414.72|418.65|414.55|18
1637681940000|2021-11-23 15:39:00|418.77|414.67|419.07|414.97|419.08|414.98|418.76|414.66|21
1637681950000|2021-11-23 15:39:10|419.08|414.98|419|414.9|419.16|415.06|418.99|414.89|19
1637681960000|2021-11-23 15:39:20|419.01|414.91|419.01|414.91|419.02|414.92|418.82|414.72|20
1637681970000|2021-11-23 15:39:30|419.02|414.92|419.33|415.23|419.33|415.23|419.02|414.92|22
1637681980000|2021-11-23 15:39:40|419.29|415.19|419.21|415.11|419.44|415.34|419.21|415.11|24
1637681990000|2021-11-23 15:39:50|419.22|415.12|419.07|414.97|419.22|415.12|419.07|414.97|20
1637682000000|2021-11-23 15:40:00|419.06|414.96|419.21|415.11|419.21|415.11|419|414.9|15
1637682010000|2021-11-23 15:40:10|419.19|415.09|419.57|415.47|419.57|415.47|419.19|415.09|25
1637682020000|2021-11-23 15:40:20|419.63|415.53|419.64|415.54|419.67|415.57|419.62|415.52|15
1637682030000|2021-11-23 15:40:30|419.58|415.48|419.57|415.47|419.6|415.5|419.52|415.42|15
1637682040000|2021-11-23 15:40:40|419.59|415.49|419.61|415.51|419.63|415.53|419.53|415.43|19
1637682050000|2021-11-23 15:40:50|419.62|415.52|419.62|415.52|419.69|415.59|419.62|415.52|22
1637682060000|2021-11-23 15:41:00|419.63|415.53|419.69|415.59|419.71|415.61|419.63|415.53|12
1637682070000|2021-11-23 15:41:10|419.7|415.6|419.58|415.48|419.71|415.61|419.58|415.48|19
1637682080000|2021-11-23 15:41:20|419.57|415.47|419.62|415.52|419.62|415.52|419.45|415.35|23
1637682090000|2021-11-23 15:41:30|419.63|415.53|419.8|415.7|419.82|415.72|419.63|415.53|24
1637682100000|2021-11-23 15:41:40|419.81|415.71|419.78|415.68|419.85|415.75|419.78|415.68|19
1637682110000|2021-11-23 15:41:50|419.79|415.69|419.79|415.69|419.79|415.69|419.74|415.64|16
1637682120000|2021-11-23 15:42:00|419.77|415.67|419.69|415.59|419.8|415.7|419.67|415.57|19
1637682130000|2021-11-23 15:42:10|419.67|415.57|419.58|415.48|419.69|415.59|419.56|415.46|19
1637682140000|2021-11-23 15:42:20|419.57|415.47|419.46|415.36|419.57|415.47|419.46|415.36|18
1637682150000|2021-11-23 15:42:30|419.47|415.37|419.4|415.3|419.47|415.37|419.39|415.29|15
1637682160000|2021-11-23 15:42:40|419.35|415.25|419.52|415.42|419.55|415.45|419.35|415.25|18
1637682170000|2021-11-23 15:42:50|419.51|415.41|419.79|415.69|419.79|415.69|419.51|415.41|21
1637682180000|2021-11-23 15:43:00|419.77|415.67|419.68|415.58|419.77|415.67|419.67|415.57|12
1637682190000|2021-11-23 15:43:10|419.69|415.59|419.6|415.5|419.69|415.59|419.58|415.48|25
1637682200000|2021-11-23 15:43:20|419.57|415.47|419.47|415.37|419.59|415.49|419.46|415.36|16
1637682210000|2021-11-23 15:43:30|419.43|415.33|419.07|414.97|419.43|415.33|419.07|414.97|31
1637682220000|2021-11-23 15:43:40|419.06|414.96|418.8|414.7|419.06|414.96|418.78|414.68|21
1637682230000|2021-11-23 15:43:50|418.79|414.69|418.78|414.68|418.82|414.72|418.76|414.66|18
1637682240000|2021-11-23 15:44:00|418.77|414.67|418.75|414.65|418.77|414.67|418.74|414.64|8
1637682250000|2021-11-23 15:44:10|418.76|414.66|418.73|414.63|418.78|414.68|418.73|414.63|11
1637682260000|2021-11-23 15:44:20|418.74|414.64|418.53|414.43|418.77|414.67|418.53|414.43|23
1637682270000|2021-11-23 15:44:30|418.51|414.41|418.45|414.35|418.51|414.41|418.43|414.33|23
1637682280000|2021-11-23 15:44:40|418.46|414.36|418.61|414.51|418.61|414.51|418.45|414.35|20
1637682290000|2021-11-23 15:44:50|418.63|414.53|418.67|414.57|418.71|414.61|418.63|414.53|12
1637682300000|2021-11-23 15:45:00|418.66|414.56|418.66|414.56|418.69|414.59|418.65|414.55|6
1637682310000|2021-11-23 15:45:10|418.65|414.55|418.59|414.49|418.65|414.55|418.56|414.46|16
1637682320000|2021-11-23 15:45:20|418.58|414.48|418.82|414.72|418.83|414.73|418.58|414.48|14
1637682330000|2021-11-23 15:45:30|418.78|414.68|418.94|414.84|418.94|414.84|418.62|414.52|22
1637682340000|2021-11-23 15:45:40|418.93|414.83|419.01|414.91|419.01|414.91|418.91|414.81|24
1637682350000|2021-11-23 15:45:50|419.03|414.93|419.11|415.01|419.13|415.03|419.01|414.91|17
1637682360000|2021-11-23 15:46:00|419.1|415|418.95|414.85|419.1|415|418.93|414.83|17
1637682370000|2021-11-23 15:46:10|418.93|414.83|418.97|414.87|419|414.9|418.93|414.83|14
1637682380000|2021-11-23 15:46:20|418.96|414.86|418.97|414.87|418.98|414.88|418.95|414.85|9
1637682390000|2021-11-23 15:46:30|418.96|414.86|418.98|414.88|418.98|414.88|418.96|414.86|4
1637682400000|2021-11-23 15:46:40|419|414.9|419|414.9|419.02|414.92|418.99|414.89|13
1637682410000|2021-11-23 15:46:50|419.03|414.93|419.11|415.01|419.17|415.07|419.03|414.93|16
1637682420000|2021-11-23 15:47:00|419.12|415.02|419.03|414.93|419.14|415.04|419.02|414.92|20
1637682430000|2021-11-23 15:47:10|419.01|414.91|418.95|414.85|419.02|414.92|418.92|414.82|18
1637682440000|2021-11-23 15:47:20|418.96|414.86|419.05|414.95|419.05|414.95|418.91|414.81|17
1637682450000|2021-11-23 15:47:30|419.06|414.96|419.22|415.12|419.23|415.13|419.04|414.94|22
1637682460000|2021-11-23 15:47:40|419.17|415.07|419.47|415.37|419.5|415.4|419.17|415.07|24
1637682470000|2021-11-23 15:47:50|419.44|415.34|419.4|415.3|419.51|415.41|419.35|415.25|25
1637682480000|2021-11-23 15:48:00|419.32|415.22|419.28|415.18|419.33|415.23|419.27|415.17|26
1637682490000|2021-11-23 15:48:10|419.24|415.14|418.97|414.87|419.24|415.14|418.95|414.85|24
1637682500000|2021-11-23 15:48:20|418.95|414.85|419.02|414.92|419.02|414.92|418.92|414.82|14
1637682510000|2021-11-23 15:48:30|419.03|414.93|418.92|414.82|419.03|414.93|418.91|414.81|24
1637682520000|2021-11-23 15:48:40|418.95|414.85|418.98|414.88|419.09|414.99|418.93|414.83|21
1637682530000|2021-11-23 15:48:50|418.97|414.87|418.95|414.85|419|414.9|418.94|414.84|14
1637682540000|2021-11-23 15:49:00|418.96|414.86|419.05|414.95|419.1|415|418.95|414.85|14
1637682550000|2021-11-23 15:49:10|419.06|414.96|419.22|415.12|419.3|415.2|419.05|414.95|23
1637682560000|2021-11-23 15:49:20|419.23|415.13|419.31|415.21|419.34|415.24|419.22|415.12|24
1637682570000|2021-11-23 15:49:30|419.32|415.22|419.47|415.37|419.47|415.37|419.29|415.19|18
1637682580000|2021-11-23 15:49:40|419.45|415.35|419.34|415.24|419.53|415.43|419.34|415.24|23
1637682590000|2021-11-23 15:49:50|419.35|415.25|419.21|415.11|419.39|415.29|419.2|415.1|12
1637682600000|2021-11-23 15:50:00|419.16|415.06|419.01|414.91|419.16|415.06|419.01|414.91|24
1637682610000|2021-11-23 15:50:10|419|414.9|419.22|415.12|419.22|415.12|419|414.9|24
1637682620000|2021-11-23 15:50:20|419.21|415.11|419.16|415.06|419.21|415.11|419.12|415.02|19
1637682630000|2021-11-23 15:50:30|419.17|415.07|419.21|415.11|419.28|415.18|419.1|415|29
1637682640000|2021-11-23 15:50:40|419.25|415.15|419.44|415.34|419.45|415.35|419.21|415.11|27
1637682650000|2021-11-23 15:50:50|419.43|415.33|419.2|415.1|419.43|415.33|419.2|415.1|15
1637682660000|2021-11-23 15:51:00|419.18|415.08|419.1|415|419.23|415.13|419.09|414.99|15
1637682670000|2021-11-23 15:51:10|419.09|414.99|418.99|414.89|419.09|414.99|418.96|414.86|14
1637682680000|2021-11-23 15:51:20|418.98|414.88|418.78|414.68|418.98|414.88|418.78|414.68|14
1637682690000|2021-11-23 15:51:30|418.75|414.65|418.62|414.52|418.75|414.65|418.62|414.52|27
1637682700000|2021-11-23 15:51:40|418.61|414.51|418.37|414.27|418.61|414.51|418.37|414.27|24
1637682710000|2021-11-23 15:51:50|418.39|414.29|418.43|414.33|418.45|414.35|418.36|414.26|16
1637682720000|2021-11-23 15:52:00|418.42|414.32|418.41|414.31|418.49|414.39|418.35|414.25|17
1637682730000|2021-11-23 15:52:10|418.37|414.27|418.4|414.3|418.48|414.38|418.37|414.27|15
1637682740000|2021-11-23 15:52:20|418.39|414.29|418.31|414.21|418.4|414.3|418.31|414.21|23
1637682750000|2021-11-23 15:52:30|418.34|414.24|418.3|414.2|418.37|414.27|418.3|414.2|11
1637682760000|2021-11-23 15:52:40|418.31|414.21|418.43|414.33|418.45|414.35|418.31|414.21|21
1637682770000|2021-11-23 15:52:50|418.41|414.31|418.53|414.43|418.53|414.43|418.35|414.25|20
1637682780000|2021-11-23 15:53:00|418.55|414.45|418.6|414.5|418.67|414.57|418.54|414.44|13
1637682790000|2021-11-23 15:53:10|418.61|414.51|418.51|414.41|418.61|414.51|418.43|414.33|18
1637682800000|2021-11-23 15:53:20|418.52|414.42|418.42|414.32|418.54|414.44|418.39|414.29|13
1637682810000|2021-11-23 15:53:30|418.41|414.31|418.36|414.26|418.43|414.33|418.36|414.26|6
1637682820000|2021-11-23 15:53:40|418.39|414.29|418.28|414.18|418.39|414.29|418.28|414.18|16
1637682830000|2021-11-23 15:53:50|418.29|414.19|418.26|414.16|418.29|414.19|418.2|414.1|7
1637682840000|2021-11-23 15:54:00|418.29|414.19|418.35|414.25|418.37|414.27|418.28|414.18|15
1637682850000|2021-11-23 15:54:10|418.36|414.26|418.23|414.13|418.37|414.27|418.22|414.12|22
1637682860000|2021-11-23 15:54:20|418.22|414.12|418.08|413.98|418.23|414.13|418.08|413.98|13
1637682870000|2021-11-23 15:54:30|418.1|414|418.14|414.04|418.14|414.04|418.03|413.93|5
1637682880000|2021-11-23 15:54:40|418.13|414.03|418.11|414.01|418.13|414.03|418.02|413.92|22
1637682890000|2021-11-23 15:54:50|418.05|413.95|418.03|413.93|418.14|414.04|418.01|413.91|24
1637682900000|2021-11-23 15:55:00|418.02|413.92|417.91|413.81|418.02|413.92|417.91|413.81|20
1637682910000|2021-11-23 15:55:10|417.9|413.8|417.89|413.79|417.91|413.81|417.87|413.77|15
1637682920000|2021-11-23 15:55:20|417.88|413.78|418.1|414|418.11|414.01|417.88|413.78|18
1637682930000|2021-11-23 15:55:30|418.08|413.98|418.01|413.91|418.11|414.01|418.01|413.91|18
1637682940000|2021-11-23 15:55:40|418.03|413.93|418.07|413.97|418.08|413.98|417.93|413.83|22
1637682950000|2021-11-23 15:55:50|418.06|413.96|418.15|414.05|418.15|414.05|418.04|413.94|12
1637682960000|2021-11-23 15:56:00|418.2|414.1|418.28|414.18|418.3|414.2|418.15|414.05|22
1637682970000|2021-11-23 15:56:10|418.3|414.2|418.03|413.93|418.3|414.2|418.03|413.93|23
1637682980000|2021-11-23 15:56:20|418.02|413.92|418.04|413.94|418.07|413.97|417.94|413.84|9
1637682990000|2021-11-23 15:56:30|418.03|413.93|418.08|413.98|418.08|413.98|418.01|413.91|17
1637683000000|2021-11-23 15:56:40|418.07|413.97|418.06|413.96|418.08|413.98|418.01|413.91|20
1637683010000|2021-11-23 15:56:50|418.04|413.94|418.04|413.94|418.07|413.97|418.02|413.92|15
1637683020000|2021-11-23 15:57:00|418.05|413.95|417.94|413.84|418.1|414|417.94|413.84|19
1637683030000|2021-11-23 15:57:10|418.05|413.95|417.74|413.64|418.05|413.95|417.74|413.64|23
1637683040000|2021-11-23 15:57:20|417.73|413.63|417.71|413.61|417.81|413.71|417.63|413.53|17
1637683050000|2021-11-23 15:57:30|417.73|413.63|417.67|413.57|417.73|413.63|417.66|413.56|12
1637683060000|2021-11-23 15:57:40|417.66|413.56|417.66|413.56|417.71|413.61|417.65|413.55|12
1637683070000|2021-11-23 15:57:50|417.67|413.57|417.61|413.51|417.67|413.57|417.58|413.48|13
1637683080000|2021-11-23 15:58:00|417.6|413.5|417.68|413.58|417.68|413.58|417.58|413.48|12
1637683090000|2021-11-23 15:58:10|417.66|413.56|417.67|413.57|417.69|413.59|417.65|413.55|16
1637683100000|2021-11-23 15:58:20|417.66|413.56|417.65|413.55|417.73|413.63|417.62|413.52|20
1637683110000|2021-11-23 15:58:30|417.68|413.58|417.63|413.53|417.69|413.59|417.62|413.52|19
1637683120000|2021-11-23 15:58:40|417.62|413.52|417.28|413.18|417.68|413.58|417.28|413.18|29
1637683130000|2021-11-23 15:58:50|417.24|413.14|417.21|413.11|417.24|413.14|417.15|413.05|17
1637683140000|2021-11-23 15:59:00|417.2|413.1|417.17|413.07|417.22|413.12|417.14|413.04|18
1637683150000|2021-11-23 15:59:10|417.14|413.04|417.21|413.11|417.32|413.22|417.14|413.04|22
1637683160000|2021-11-23 15:59:20|417.2|413.1|417.35|413.25|417.37|413.27|417.2|413.1|30
1637683170000|2021-11-23 15:59:30|417.38|413.28|417.57|413.47|417.64|413.54|417.38|413.28|26
1637683180000|2021-11-23 15:59:40|417.56|413.46|417.43|413.33|417.64|413.54|417.42|413.32|20
1637683190000|2021-11-23 15:59:50|417.45|413.35|417.26|413.16|417.45|413.35|417.26|413.16|26
1637683200000|2021-11-23 16:00:00|417.27|413.17|417.28|413.18|417.31|413.21|417.26|413.16|17
1637683210000|2021-11-23 16:00:10|417.27|413.17|417.5|413.4|417.5|413.4|417.27|413.17|18
1637683220000|2021-11-23 16:00:20|417.52|413.42|417.73|413.63|417.73|413.63|417.51|413.41|27
1637683230000|2021-11-23 16:00:30|417.68|413.58|417.56|413.46|417.68|413.58|417.5|413.4|23
1637683240000|2021-11-23 16:00:40|417.57|413.47|417.59|413.49|417.7|413.6|417.55|413.45|28
1637683250000|2021-11-23 16:00:50|417.57|413.47|417.41|413.31|417.58|413.48|417.39|413.29|29
1637683260000|2021-11-23 16:01:00|417.42|413.32|417.38|413.28|417.42|413.32|417.32|413.22|22
1637683270000|2021-11-23 16:01:10|417.39|413.29|417.38|413.28|417.42|413.32|417.38|413.28|16
1637683280000|2021-11-23 16:01:20|417.37|413.27|417.5|413.4|417.5|413.4|417.37|413.27|19
1637683290000|2021-11-23 16:01:30|417.49|413.39|417.81|413.71|417.81|413.71|417.47|413.37|25
1637683300000|2021-11-23 16:01:40|417.89|413.79|418.15|414.05|418.31|414.21|417.89|413.79|33
1637683310000|2021-11-23 16:01:50|418.16|414.06|418.19|414.09|418.29|414.19|418.13|414.03|22
1637683320000|2021-11-23 16:02:00|418.2|414.1|418|413.9|418.22|414.12|417.99|413.89|20
1637683330000|2021-11-23 16:02:10|418.02|413.92|417.86|413.76|418.02|413.92|417.79|413.69|27
1637683340000|2021-11-23 16:02:20|417.84|413.74|417.66|413.56|417.84|413.74|417.62|413.52|26
1637683350000|2021-11-23 16:02:30|417.71|413.61|417.82|413.72|417.86|413.76|417.63|413.53|29
1637683360000|2021-11-23 16:02:40|417.81|413.71|418.09|413.99|418.12|414.02|417.75|413.65|24
1637683370000|2021-11-23 16:02:50|418.08|413.98|418.07|413.97|418.15|414.05|418.01|413.91|22
1637683380000|2021-11-23 16:03:00|418.08|413.98|418.01|413.91|418.1|414|418|413.9|19
1637683390000|2021-11-23 16:03:10|418.04|413.94|417.83|413.73|418.04|413.94|417.78|413.68|26
1637683400000|2021-11-23 16:03:20|417.84|413.74|417.97|413.87|418|413.9|417.79|413.69|22
1637683410000|2021-11-23 16:03:30|418|413.9|417.87|413.77|418.11|414.01|417.87|413.77|30
1637683420000|2021-11-23 16:03:40|417.83|413.73|417.81|413.71|417.87|413.77|417.79|413.69|21
1637683430000|2021-11-23 16:03:50|417.82|413.72|417.93|413.83|417.98|413.88|417.79|413.69|23
1637683440000|2021-11-23 16:04:00|417.92|413.82|417.84|413.74|417.92|413.82|417.8|413.7|26
1637683450000|2021-11-23 16:04:10|417.85|413.75|417.75|413.65|417.86|413.76|417.7|413.6|29
1637683460000|2021-11-23 16:04:20|417.71|413.61|417.71|413.61|417.76|413.66|417.69|413.59|19
1637683470000|2021-11-23 16:04:30|417.7|413.6|417.99|413.89|417.99|413.89|417.7|413.6|24
1637683480000|2021-11-23 16:04:40|418.1|414|418.07|413.97|418.17|414.07|417.96|413.86|24
1637683490000|2021-11-23 16:04:50|418.08|413.98|418.17|414.07|418.21|414.11|418.04|413.94|22
1637683500000|2021-11-23 16:05:00|418.14|414.04|418.23|414.13|418.26|414.16|418.12|414.02|23
1637683510000|2021-11-23 16:05:10|418.22|414.12|418.63|414.53|418.67|414.57|418.21|414.11|30
1637683520000|2021-11-23 16:05:20|418.62|414.52|418.62|414.52|418.79|414.69|418.59|414.49|28
1637683530000|2021-11-23 16:05:30|418.58|414.48|418.24|414.14|418.6|414.5|418.22|414.12|31
1637683540000|2021-11-23 16:05:40|418.29|414.19|417.85|413.75|418.32|414.22|417.85|413.75|27
1637683550000|2021-11-23 16:05:50|417.84|413.74|417.81|413.71|417.9|413.8|417.78|413.68|26
1637683560000|2021-11-23 16:06:00|417.82|413.72|417.74|413.64|417.82|413.72|417.71|413.61|14
1637683570000|2021-11-23 16:06:10|417.73|413.63|417.27|413.17|417.74|413.64|417.27|413.17|30
1637683580000|2021-11-23 16:06:20|417.29|413.19|417.43|413.33|417.52|413.42|417.27|413.17|25
1637683590000|2021-11-23 16:06:30|417.45|413.35|417.25|413.15|417.5|413.4|417.24|413.14|20
1637683600000|2021-11-23 16:06:40|417.24|413.14|417.41|413.31|417.41|413.31|417.11|413.01|25
1637683610000|2021-11-23 16:06:50|417.39|413.29|417.55|413.45|417.58|413.48|417.34|413.24|25
1637683620000|2021-11-23 16:07:00|417.54|413.44|417.41|413.31|417.56|413.46|417.4|413.3|27
1637683630000|2021-11-23 16:07:10|417.4|413.3|417.4|413.3|417.47|413.37|417.38|413.28|25
1637683640000|2021-11-23 16:07:20|417.39|413.29|417.29|413.19|417.43|413.33|417.29|413.19|15
1637683650000|2021-11-23 16:07:30|417.3|413.2|417.24|413.14|417.31|413.21|417.23|413.13|9
1637683660000|2021-11-23 16:07:40|417.23|413.13|417.04|412.94|417.23|413.13|417.04|412.94|13
1637683670000|2021-11-23 16:07:50|417.03|412.93|417.08|412.98|417.09|412.99|417.03|412.93|15
1637683680000|2021-11-23 16:08:00|417.07|412.97|417.08|412.98|417.11|413.01|417.07|412.97|18
1637683690000|2021-11-23 16:08:10|417.1|413|417.18|413.08|417.18|413.08|417.09|412.99|21
1637683700000|2021-11-23 16:08:20|417.19|413.09|417.08|412.98|417.2|413.1|417.07|412.97|21
1637683710000|2021-11-23 16:08:30|417.09|412.99|417.1|413|417.12|413.02|417.07|412.97|17
1637683720000|2021-11-23 16:08:40|417.09|412.99|417.14|413.04|417.17|413.07|417|412.9|25
1637683730000|2021-11-23 16:08:50|417.08|412.98|417.51|413.41|417.54|413.44|417.08|412.98|24
1637683740000|2021-11-23 16:09:00|417.57|413.47|417.5|413.4|417.58|413.48|417.5|413.4|18
1637683750000|2021-11-23 16:09:10|417.51|413.41|417.45|413.35|417.56|413.46|417.44|413.34|23
1637683760000|2021-11-23 16:09:20|417.42|413.32|417.27|413.17|417.46|413.36|417.27|413.17|18
1637683770000|2021-11-23 16:09:30|417.24|413.14|417.2|413.1|417.26|413.16|417.19|413.09|14
1637683780000|2021-11-23 16:09:40|417.18|413.08|417.45|413.35|417.46|413.36|417.18|413.08|19
1637683790000|2021-11-23 16:09:50|417.44|413.34|417.41|413.31|417.44|413.34|417.4|413.3|13
1637683800000|2021-11-23 16:10:00|417.39|413.29|417.41|413.31|417.44|413.34|417.38|413.28|11
1637683810000|2021-11-23 16:10:10|417.43|413.33|417.69|413.59|417.69|413.59|417.38|413.28|22
1637683820000|2021-11-23 16:10:20|417.68|413.58|417.87|413.77|417.87|413.77|417.66|413.56|20
1637683830000|2021-11-23 16:10:30|417.94|413.84|417.99|413.89|417.99|413.89|417.89|413.79|19
1637683840000|2021-11-23 16:10:40|417.97|413.87|417.78|413.68|418|413.9|417.75|413.65|23
1637683850000|2021-11-23 16:10:50|417.79|413.69|417.97|413.87|417.97|413.87|417.78|413.68|26
1637683860000|2021-11-23 16:11:00|417.96|413.86|417.95|413.85|418|413.9|417.9|413.8|23
1637683870000|2021-11-23 16:11:10|417.94|413.84|418.07|413.97|418.07|413.97|417.94|413.84|19
1637683880000|2021-11-23 16:11:20|418.18|414.08|418.23|414.13|418.27|414.17|418.08|413.98|23
1637683890000|2021-11-23 16:11:30|418.09|413.99|418.45|414.35|418.49|414.39|418.03|413.93|32
1637683900000|2021-11-23 16:11:40|418.47|414.37|418.41|414.31|418.53|414.43|418.41|414.31|22
1637683910000|2021-11-23 16:11:50|418.43|414.33|418.38|414.28|418.43|414.33|418.37|414.27|21
1637683920000|2021-11-23 16:12:00|418.34|414.24|418.59|414.49|418.59|414.49|418.34|414.24|27
1637683930000|2021-11-23 16:12:10|418.58|414.48|418.73|414.63|418.83|414.73|418.57|414.47|32
1637683940000|2021-11-23 16:12:20|418.72|414.62|418.76|414.66|418.76|414.66|418.69|414.59|25
1637683950000|2021-11-23 16:12:30|418.75|414.65|418.71|414.61|418.75|414.65|418.6|414.5|29
1637683960000|2021-11-23 16:12:40|418.72|414.62|418.85|414.75|418.86|414.76|418.7|414.6|21
1637683970000|2021-11-23 16:12:50|418.87|414.77|418.66|414.56|418.95|414.85|418.62|414.52|24
1637683980000|2021-11-23 16:13:00|418.65|414.55|418.56|414.46|418.65|414.55|418.53|414.43|29
1637683990000|2021-11-23 16:13:10|418.62|414.52|418.82|414.72|418.82|414.72|418.52|414.42|28
1637684000000|2021-11-23 16:13:20|418.81|414.71|418.83|414.73|418.83|414.73|418.77|414.67|20
1637684010000|2021-11-23 16:13:30|418.85|414.75|418.63|414.53|418.85|414.75|418.63|414.53|27
1637684020000|2021-11-23 16:13:40|418.6|414.5|418.72|414.62|418.74|414.64|418.58|414.48|25
1637684030000|2021-11-23 16:13:50|418.75|414.65|418.78|414.68|418.79|414.69|418.66|414.56|18
1637684040000|2021-11-23 16:14:00|418.79|414.69|418.82|414.72|418.87|414.77|418.79|414.69|16
1637684050000|2021-11-23 16:14:10|418.81|414.71|418.81|414.71|418.81|414.71|418.67|414.57|21
1637684060000|2021-11-23 16:14:20|418.76|414.66|418.85|414.75|418.96|414.86|418.76|414.66|23
1637684070000|2021-11-23 16:14:30|418.84|414.74|418.81|414.71|418.93|414.83|418.75|414.65|29
1637684080000|2021-11-23 16:14:40|418.78|414.68|418.68|414.58|418.78|414.68|418.68|414.58|27
1637684090000|2021-11-23 16:14:50|418.65|414.55|418.65|414.55|418.68|414.58|418.51|414.41|20
1637684100000|2021-11-23 16:15:00|418.63|414.53|418.56|414.46|418.63|414.53|418.56|414.46|17
1637684110000|2021-11-23 16:15:10|418.57|414.47|418.56|414.46|418.64|414.54|418.52|414.42|13
1637684120000|2021-11-23 16:15:20|418.57|414.47|419|414.9|419.01|414.91|418.57|414.47|29
1637684130000|2021-11-23 16:15:30|418.91|414.81|419.2|415.1|419.21|415.11|418.91|414.81|17
1637684140000|2021-11-23 16:15:40|419.19|415.09|419.33|415.23|419.36|415.26|419.17|415.07|14
1637684150000|2021-11-23 16:15:50|419.31|415.21|419.37|415.27|419.46|415.36|419.23|415.13|26
1637684160000|2021-11-23 16:16:00|419.38|415.28|419.5|415.4|419.51|415.41|419.37|415.27|21
1637684170000|2021-11-23 16:16:10|419.51|415.41|419.45|415.35|419.7|415.6|419.45|415.35|24
1637684180000|2021-11-23 16:16:20|419.58|415.48|419.57|415.47|419.7|415.6|419.53|415.43|21
1637684190000|2021-11-23 16:16:30|419.6|415.5|419.71|415.61|419.71|415.61|419.59|415.49|18
1637684200000|2021-11-23 16:16:40|419.67|415.57|419.9|415.8|420.01|415.91|419.67|415.57|23
1637684210000|2021-11-23 16:16:50|419.92|415.82|420.58|416.48|420.58|416.48|419.92|415.82|27
1637684220000|2021-11-23 16:17:00|420.56|416.46|420.4|416.3|420.62|416.52|420.39|416.29|22
1637684230000|2021-11-23 16:17:10|420.43|416.33|420.3|416.2|420.49|416.39|420.28|416.18|27
1637684240000|2021-11-23 16:17:20|420.33|416.23|420.4|416.3|420.41|416.31|420.32|416.22|26
1637684250000|2021-11-23 16:17:30|420.41|416.31|420.13|416.03|420.42|416.32|420.13|416.03|20
1637684260000|2021-11-23 16:17:40|420.06|415.96|420.07|415.97|420.1|416|419.97|415.87|28
1637684270000|2021-11-23 16:17:50|420.1|416|420.03|415.93|420.12|416.02|420.03|415.93|16
1637684280000|2021-11-23 16:18:00|420.02|415.92|419.81|415.71|420.03|415.93|419.81|415.71|32
1637684290000|2021-11-23 16:18:10|419.88|415.78|419.85|415.75|419.93|415.83|419.77|415.67|26
1637684300000|2021-11-23 16:18:20|419.9|415.8|419.94|415.84|419.95|415.85|419.89|415.79|15
1637684310000|2021-11-23 16:18:30|419.87|415.77|419.68|415.58|419.87|415.77|419.68|415.58|21
1637684320000|2021-11-23 16:18:40|419.64|415.54|419.7|415.6|419.83|415.73|419.64|415.54|22
1637684330000|2021-11-23 16:18:50|419.71|415.61|419.64|415.54|419.71|415.61|419.63|415.53|15
1637684340000|2021-11-23 16:19:00|419.66|415.56|419.72|415.62|419.75|415.65|419.64|415.54|18
1637684350000|2021-11-23 16:19:10|419.75|415.65|419.72|415.62|419.77|415.67|419.69|415.59|16
1637684360000|2021-11-23 16:19:20|419.7|415.6|419.82|415.72|419.95|415.85|419.7|415.6|30
1637684370000|2021-11-23 16:19:30|419.8|415.7|419.77|415.67|419.88|415.78|419.74|415.64|27
1637684380000|2021-11-23 16:19:40|419.74|415.64|419.78|415.68|419.9|415.8|419.71|415.61|25
1637684390000|2021-11-23 16:19:50|419.76|415.66|419.72|415.62|419.83|415.73|419.69|415.59|19
1637684400000|2021-11-23 16:20:00|419.71|415.61|419.75|415.65|419.78|415.68|419.68|415.58|24
1637684410000|2021-11-23 16:20:10|419.72|415.62|419.85|415.75|419.94|415.84|419.7|415.6|26
1637684420000|2021-11-23 16:20:20|419.77|415.67|419.91|415.81|419.97|415.87|419.77|415.67|24
1637684430000|2021-11-23 16:20:30|419.95|415.85|420.11|416.01|420.11|416.01|419.86|415.76|18
1637684440000|2021-11-23 16:20:40|420.06|415.96|420.12|416.02|420.29|416.19|420.06|415.96|24
1637684450000|2021-11-23 16:20:50|420.11|416.01|419.99|415.89|420.12|416.02|419.99|415.89|19
1637684460000|2021-11-23 16:21:00|419.98|415.88|420.06|415.96|420.1|416|419.98|415.88|28
1637684470000|2021-11-23 16:21:10|420.08|415.98|420.12|416.02|420.15|416.05|420.07|415.97|23
1637684480000|2021-11-23 16:21:20|420.1|416|420.11|416.01|420.14|416.04|420.06|415.96|17
1637684490000|2021-11-23 16:21:30|420.14|416.04|419.99|415.89|420.16|416.06|419.99|415.89|19
1637684500000|2021-11-23 16:21:40|419.97|415.87|420.07|415.97|420.07|415.97|419.9|415.8|27
1637684510000|2021-11-23 16:21:50|420.02|415.92|420.1|416|420.1|416|420|415.9|19
1637684520000|2021-11-23 16:22:00|420.11|416.01|420.05|415.95|420.11|416.01|420.03|415.93|19
1637684530000|2021-11-23 16:22:10|420.07|415.97|420.11|416.01|420.13|416.03|420.04|415.94|29
1637684540000|2021-11-23 16:22:20|420.09|415.99|420.04|415.94|420.11|416.01|420.04|415.94|19
1637684550000|2021-11-23 16:22:30|420.07|415.97|419.9|415.8|420.09|415.99|419.89|415.79|27
1637684560000|2021-11-23 16:22:40|419.88|415.78|419.7|415.6|419.88|415.78|419.7|415.6|23
1637684570000|2021-11-23 16:22:50|419.69|415.59|419.59|415.49|419.71|415.61|419.59|415.49|18
1637684580000|2021-11-23 16:23:00|419.6|415.5|419.74|415.64|419.83|415.73|419.6|415.5|27
1637684590000|2021-11-23 16:23:10|419.81|415.71|419.84|415.74|419.93|415.83|419.78|415.68|24
1637684600000|2021-11-23 16:23:20|419.89|415.79|419.98|415.88|420.06|415.96|419.88|415.78|11
1637684610000|2021-11-23 16:23:30|419.95|415.85|419.91|415.81|419.98|415.88|419.91|415.81|19
1637684620000|2021-11-23 16:23:40|419.93|415.83|420.01|415.91|420.04|415.94|419.9|415.8|10
1637684630000|2021-11-23 16:23:50|420.02|415.92|419.92|415.82|420.13|416.03|419.91|415.81|23
1637684640000|2021-11-23 16:24:00|419.89|415.79|419.68|415.58|419.89|415.79|419.66|415.56|30
1637684650000|2021-11-23 16:24:10|419.69|415.59|419.72|415.62|419.72|415.62|419.64|415.54|27
1637684660000|2021-11-23 16:24:20|419.8|415.7|419.94|415.84|419.94|415.84|419.71|415.61|21
1637684670000|2021-11-23 16:24:30|419.92|415.82|420.09|415.99|420.1|416|419.92|415.82|17
1637684680000|2021-11-23 16:24:40|420.06|415.96|420.11|416.01|420.15|416.05|420.05|415.95|23
1637684690000|2021-11-23 16:24:50|420.1|416|420|415.9|420.11|416.01|420|415.9|13
1637684700000|2021-11-23 16:25:00|420.02|415.92|419.94|415.84|420.03|415.93|419.94|415.84|17
1637684710000|2021-11-23 16:25:10|419.92|415.82|419.86|415.76|419.96|415.86|419.84|415.74|28
1637684720000|2021-11-23 16:25:20|419.83|415.73|419.88|415.78|419.9|415.8|419.81|415.71|20
1637684730000|2021-11-23 16:25:30|419.87|415.77|419.72|415.62|419.87|415.77|419.66|415.56|23
1637684740000|2021-11-23 16:25:40|419.71|415.61|419.42|415.32|419.71|415.61|419.39|415.29|25
1637684750000|2021-11-23 16:25:50|419.4|415.3|419.41|415.31|419.45|415.35|419.39|415.29|23
1637684760000|2021-11-23 16:26:00|419.4|415.3|419.57|415.47|419.57|415.47|419.33|415.23|28
1637684770000|2021-11-23 16:26:10|419.6|415.5|419.53|415.43|419.65|415.55|419.53|415.43|14
1637684780000|2021-11-23 16:26:20|419.52|415.42|419.47|415.37|419.55|415.45|419.45|415.35|22
1637684790000|2021-11-23 16:26:30|419.48|415.38|419.56|415.46|419.58|415.48|419.48|415.38|21
1637684800000|2021-11-23 16:26:40|419.57|415.47|419.59|415.49|419.6|415.5|419.54|415.44|14
1637684810000|2021-11-23 16:26:50|419.57|415.47|419.79|415.69|419.79|415.69|419.57|415.47|18
1637684820000|2021-11-23 16:27:00|419.84|415.74|419.7|415.6|419.84|415.74|419.7|415.6|19
1637684830000|2021-11-23 16:27:10|419.72|415.62|419.61|415.51|419.72|415.62|419.52|415.42|26
1637684840000|2021-11-23 16:27:20|419.6|415.5|419.57|415.47|419.6|415.5|419.56|415.46|16
1637684850000|2021-11-23 16:27:30|419.58|415.48|419.52|415.42|419.58|415.48|419.48|415.38|16
1637684860000|2021-11-23 16:27:40|419.51|415.41|419.45|415.35|419.51|415.41|419.43|415.33|22
1637684870000|2021-11-23 16:27:50|419.44|415.34|419.46|415.36|419.53|415.43|419.37|415.27|21
1637684880000|2021-11-23 16:28:00|419.45|415.35|419.49|415.39|419.53|415.43|419.44|415.34|16
1637684890000|2021-11-23 16:28:10|419.46|415.36|419.49|415.39|419.49|415.39|419.43|415.33|14
1637684900000|2021-11-23 16:28:20|419.48|415.38|419.56|415.46|419.56|415.46|419.47|415.37|15
1637684910000|2021-11-23 16:28:30|419.55|415.45|419.52|415.42|419.57|415.47|419.49|415.39|17
1637684920000|2021-11-23 16:28:40|419.49|415.39|419.48|415.38|419.52|415.42|419.45|415.35|17
1637684930000|2021-11-23 16:28:50|419.49|415.39|419.56|415.46|419.56|415.46|419.49|415.39|14
1637684940000|2021-11-23 16:29:00|419.52|415.42|419.38|415.28|419.55|415.45|419.36|415.26|20
1637684950000|2021-11-23 16:29:10|419.41|415.31|419.21|415.11|419.41|415.31|419.2|415.1|27
1637684960000|2021-11-23 16:29:20|419.2|415.1|419.06|414.96|419.2|415.1|419.05|414.95|21
1637684970000|2021-11-23 16:29:30|419.04|414.94|419.13|415.03|419.26|415.16|419.04|414.94|32
1637684980000|2021-11-23 16:29:40|419.14|415.04|419.02|414.92|419.14|415.04|419.02|414.92|20
1637684990000|2021-11-23 16:29:50|419|414.9|419|414.9|419.02|414.92|418.91|414.81|23
1637685000000|2021-11-23 16:30:00|418.98|414.88|418.84|414.74|419.01|414.91|418.83|414.73|18
1637685010000|2021-11-23 16:30:10|418.85|414.75|418.51|414.41|418.85|414.75|418.42|414.32|34
1637685020000|2021-11-23 16:30:20|418.55|414.45|418.81|414.71|418.85|414.75|418.48|414.38|29
1637685030000|2021-11-23 16:30:30|418.83|414.73|418.82|414.72|418.88|414.78|418.77|414.67|27
1637685040000|2021-11-23 16:30:40|418.84|414.74|419.04|414.94|419.06|414.96|418.78|414.68|29
1637685050000|2021-11-23 16:30:50|419.07|414.97|419.32|415.22|419.34|415.24|419.07|414.97|19
1637685060000|2021-11-23 16:31:00|419.33|415.23|419.44|415.34|419.44|415.34|419.26|415.16|14
1637685070000|2021-11-23 16:31:10|419.45|415.35|419.68|415.58|419.73|415.63|419.45|415.35|27
1637685080000|2021-11-23 16:31:20|419.67|415.57|419.75|415.65|419.75|415.65|419.66|415.56|8
1637685090000|2021-11-23 16:31:30|419.73|415.63|419.62|415.52|419.75|415.65|419.62|415.52|11
1637685100000|2021-11-23 16:31:40|419.59|415.49|419.62|415.52|419.68|415.58|419.56|415.46|21
1637685110000|2021-11-23 16:31:50|419.6|415.5|419.57|415.47|419.61|415.51|419.56|415.46|21
1637685120000|2021-11-23 16:32:00|419.55|415.45|419.57|415.47|419.58|415.48|419.49|415.39|14
1637685130000|2021-11-23 16:32:10|419.59|415.49|419.64|415.54|419.64|415.54|419.59|415.49|10
1637685140000|2021-11-23 16:32:20|419.66|415.56|419.45|415.35|419.66|415.56|419.45|415.35|20
1637685150000|2021-11-23 16:32:30|419.47|415.37|419.43|415.33|419.48|415.38|419.38|415.28|26
1637685160000|2021-11-23 16:32:40|419.42|415.32|419.27|415.17|419.42|415.32|419.26|415.16|21
1637685170000|2021-11-23 16:32:50|419.29|415.19|419.11|415.01|419.33|415.23|419.07|414.97|28
1637685180000|2021-11-23 16:33:00|419.12|415.02|419.02|414.92|419.18|415.08|419.02|414.92|25
1637685190000|2021-11-23 16:33:10|419.05|414.95|418.88|414.78|419.05|414.95|418.88|414.78|25
1637685200000|2021-11-23 16:33:20|418.89|414.79|418.82|414.72|418.9|414.8|418.82|414.72|24
1637685210000|2021-11-23 16:33:30|418.84|414.74|418.5|414.4|418.84|414.74|418.49|414.39|26
1637685220000|2021-11-23 16:33:40|418.43|414.33|418.5|414.4|418.5|414.4|418.43|414.33|13
1637685230000|2021-11-23 16:33:50|418.47|414.37|418.43|414.33|418.5|414.4|418.38|414.28|17
1637685240000|2021-11-23 16:34:00|418.42|414.32|418.4|414.3|418.44|414.34|418.4|414.3|18
1637685250000|2021-11-23 16:34:10|418.39|414.29|418.31|414.21|418.39|414.29|418.31|414.21|19
1637685260000|2021-11-23 16:34:20|418.32|414.22|418.61|414.51|418.61|414.51|418.31|414.21|15
1637685270000|2021-11-23 16:34:30|418.52|414.42|418.54|414.44|418.56|414.46|418.45|414.35|29
1637685280000|2021-11-23 16:34:40|418.49|414.39|418.54|414.44|418.74|414.64|418.49|414.39|30
1637685290000|2021-11-23 16:34:50|418.55|414.45|418.59|414.49|418.61|414.51|418.51|414.41|18
1637685300000|2021-11-23 16:35:00|418.58|414.48|418.6|414.5|418.78|414.68|418.57|414.47|22
1637685310000|2021-11-23 16:35:10|418.59|414.49|418.47|414.37|418.6|414.5|418.47|414.37|22
1637685320000|2021-11-23 16:35:20|418.49|414.39|418.7|414.6|418.87|414.77|418.49|414.39|31
1637685330000|2021-11-23 16:35:30|418.63|414.53|418.44|414.34|418.64|414.54|418.44|414.34|23
1637685340000|2021-11-23 16:35:40|418.46|414.36|418.31|414.21|418.46|414.36|418.3|414.2|26
1637685350000|2021-11-23 16:35:50|418.3|414.2|418.31|414.21|418.34|414.24|418.29|414.19|19
1637685360000|2021-11-23 16:36:00|418.28|414.18|418|413.9|418.28|414.18|417.94|413.84|22
1637685370000|2021-11-23 16:36:10|417.94|413.84|418.15|414.05|418.24|414.14|417.93|413.83|32
1637685380000|2021-11-23 16:36:20|418.13|414.03|417.94|413.84|418.13|414.03|417.9|413.8|19
1637685390000|2021-11-23 16:36:30|417.95|413.85|417.94|413.84|417.97|413.87|417.93|413.83|9
1637685400000|2021-11-23 16:36:40|417.93|413.83|417.81|413.71|417.95|413.85|417.81|413.71|13
1637685410000|2021-11-23 16:36:50|417.78|413.68|417.79|413.69|417.81|413.71|417.74|413.64|17
1637685420000|2021-11-23 16:37:00|417.76|413.66|417.87|413.77|417.88|413.78|417.73|413.63|32
1637685430000|2021-11-23 16:37:10|417.96|413.86|417.89|413.79|418.04|413.94|417.87|413.77|31
1637685440000|2021-11-23 16:37:20|417.88|413.78|417.83|413.73|417.93|413.83|417.83|413.73|25
1637685450000|2021-11-23 16:37:30|417.82|413.72|417.71|413.61|417.83|413.73|417.71|413.61|14
1637685460000|2021-11-23 16:37:40|417.7|413.6|417.72|413.62|417.72|413.62|417.66|413.56|12
1637685470000|2021-11-23 16:37:50|417.7|413.6|417.87|413.77|417.87|413.77|417.7|413.6|18
1637685480000|2021-11-23 16:38:00|417.85|413.75|417.86|413.76|417.91|413.81|417.84|413.74|25
1637685490000|2021-11-23 16:38:10|417.84|413.74|417.89|413.79|417.94|413.84|417.84|413.74|20
1637685500000|2021-11-23 16:38:20|417.88|413.78|417.82|413.72|417.9|413.8|417.79|413.69|19
1637685510000|2021-11-23 16:38:30|417.81|413.71|417.72|413.62|417.81|413.71|417.65|413.55|28
1637685520000|2021-11-23 16:38:40|417.71|413.61|417.76|413.66|417.8|413.7|417.71|413.61|12
1637685530000|2021-11-23 16:38:50|417.75|413.65|417.9|413.8|417.92|413.82|417.7|413.6|28
1637685540000|2021-11-23 16:39:00|417.91|413.81|417.84|413.74|417.92|413.82|417.8|413.7|25
1637685550000|2021-11-23 16:39:10|417.83|413.73|417.8|413.7|417.84|413.74|417.8|413.7|11
1637685560000|2021-11-23 16:39:20|417.81|413.71|417.63|413.53|417.82|413.72|417.61|413.51|23
1637685570000|2021-11-23 16:39:30|417.61|413.51|417.64|413.54|417.65|413.55|417.61|413.51|16
1637685580000|2021-11-23 16:39:40|417.66|413.56|417.97|413.87|417.98|413.88|417.66|413.56|28
1637685590000|2021-11-23 16:39:50|417.98|413.88|418.1|414|418.15|414.05|417.98|413.88|18
1637685600000|2021-11-23 16:40:00|418.09|413.99|417.98|413.88|418.09|413.99|417.98|413.88|14
1637685610000|2021-11-23 16:40:10|417.97|413.87|417.95|413.85|417.97|413.87|417.91|413.81|13
1637685620000|2021-11-23 16:40:20|417.97|413.87|418.02|413.92|418.02|413.92|417.91|413.81|18
1637685630000|2021-11-23 16:40:30|418.01|413.91|418.13|414.03|418.16|414.06|418.01|413.91|14
1637685640000|2021-11-23 16:40:40|418.11|414.01|418.08|413.98|418.13|414.03|418.04|413.94|18
1637685650000|2021-11-23 16:40:50|418.07|413.97|418.08|413.98|418.11|414.01|418.07|413.97|9
1637685660000|2021-11-23 16:41:00|418.12|414.02|418.24|414.14|418.27|414.17|418.08|413.98|31
1637685670000|2021-11-23 16:41:10|418.25|414.15|418.04|413.94|418.25|414.15|418.01|413.91|23
1637685680000|2021-11-23 16:41:20|418.03|413.93|417.99|413.89|418.03|413.93|417.98|413.88|19
1637685690000|2021-11-23 16:41:30|418|413.9|418.16|414.06|418.18|414.08|417.97|413.87|17
1637685700000|2021-11-23 16:41:40|418.17|414.07|418.26|414.16|418.26|414.16|418.16|414.06|14
1637685710000|2021-11-23 16:41:50|418.25|414.15|418.43|414.33|418.43|414.33|418.22|414.12|20
1637685720000|2021-11-23 16:42:00|418.46|414.36|418.23|414.13|418.46|414.36|418.2|414.1|19
1637685730000|2021-11-23 16:42:10|418.22|414.12|418.16|414.06|418.23|414.13|418.15|414.05|17
1637685740000|2021-11-23 16:42:20|418.15|414.05|418.23|414.13|418.25|414.15|418.12|414.02|21
1637685750000|2021-11-23 16:42:30|418.28|414.18|418.4|414.3|418.53|414.43|418.28|414.18|22
1637685760000|2021-11-23 16:42:40|418.41|414.31|418.4|414.3|418.46|414.36|418.3|414.2|23
1637685770000|2021-11-23 16:42:50|418.38|414.28|418.36|414.26|418.42|414.32|418.32|414.22|22
1637685780000|2021-11-23 16:43:00|418.35|414.25|418.01|413.91|418.36|414.26|418.01|413.91|23
1637685790000|2021-11-23 16:43:10|418.02|413.92|417.98|413.88|418.02|413.92|417.94|413.84|18
1637685800000|2021-11-23 16:43:20|418|413.9|417.97|413.87|418|413.9|417.96|413.86|11
1637685810000|2021-11-23 16:43:30|418|413.9|418.2|414.1|418.2|414.1|418|413.9|25
1637685820000|2021-11-23 16:43:40|418.18|414.08|418.19|414.09|418.19|414.09|418.15|414.05|18
1637685830000|2021-11-23 16:43:50|418.2|414.1|418.22|414.12|418.28|414.18|418.19|414.09|15
1637685840000|2021-11-23 16:44:00|418.24|414.14|418.04|413.94|418.27|414.17|418|413.9|22
1637685850000|2021-11-23 16:44:10|418.08|413.98|417.97|413.87|418.09|413.99|417.96|413.86|27
1637685860000|2021-11-23 16:44:20|417.98|413.88|417.79|413.69|418|413.9|417.74|413.64|32
1637685870000|2021-11-23 16:44:30|417.78|413.68|417.62|413.52|417.78|413.68|417.59|413.49|21
1637685880000|2021-11-23 16:44:40|417.61|413.51|417.6|413.5|417.7|413.6|417.53|413.43|26
1637685890000|2021-11-23 16:44:50|417.56|413.46|417.47|413.37|417.56|413.46|417.45|413.35|17
1637685900000|2021-11-23 16:45:00|417.46|413.36|417.52|413.42|417.56|413.46|417.42|413.32|17
1637685910000|2021-11-23 16:45:10|417.53|413.43|417.55|413.45|417.6|413.5|417.53|413.43|20
1637685920000|2021-11-23 16:45:20|417.6|413.5|417.59|413.49|417.64|413.54|417.56|413.46|10
1637685930000|2021-11-23 16:45:30|417.62|413.52|417.72|413.62|417.76|413.66|417.57|413.47|21
1637685940000|2021-11-23 16:45:40|417.95|413.85|418.07|413.97|418.11|414.01|417.78|413.68|23
1637685950000|2021-11-23 16:45:50|418.08|413.98|418.18|414.08|418.18|414.08|418.08|413.98|19
1637685960000|2021-11-23 16:46:00|418.14|414.04|417.99|413.89|418.18|414.08|417.99|413.89|22
1637685970000|2021-11-23 16:46:10|418|413.9|417.99|413.89|418.12|414.02|417.97|413.87|26
1637685980000|2021-11-23 16:46:20|417.98|413.88|417.96|413.86|418|413.9|417.95|413.85|17
1637685990000|2021-11-23 16:46:30|417.95|413.85|417.99|413.89|418.02|413.92|417.95|413.85|16
1637686000000|2021-11-23 16:46:40|417.98|413.88|418|413.9|418.14|414.04|417.98|413.88|23
1637686010000|2021-11-23 16:46:50|417.98|413.88|417.96|413.86|418|413.9|417.89|413.79|21
1637686020000|2021-11-23 16:47:00|417.95|413.85|417.92|413.82|417.96|413.86|417.88|413.78|18
1637686030000|2021-11-23 16:47:10|417.94|413.84|417.91|413.81|417.95|413.85|417.89|413.79|15
1637686040000|2021-11-23 16:47:20|417.89|413.79|417.9|413.8|417.9|413.8|417.69|413.59|28
1637686050000|2021-11-23 16:47:30|417.93|413.83|418.44|414.34|418.44|414.34|417.93|413.83|26
1637686060000|2021-11-23 16:47:40|418.41|414.31|418.35|414.25|418.54|414.44|418.35|414.25|20
1637686070000|2021-11-23 16:47:50|418.4|414.3|418.19|414.09|418.42|414.32|418.19|414.09|19
1637686080000|2021-11-23 16:48:00|418.22|414.12|418.09|413.99|418.23|414.13|418.09|413.99|19
1637686090000|2021-11-23 16:48:10|418.08|413.98|417.99|413.89|418.14|414.04|417.96|413.86|19
1637686100000|2021-11-23 16:48:20|418|413.9|418.05|413.95|418.12|414.02|417.97|413.87|18
1637686110000|2021-11-23 16:48:30|418.07|413.97|418.08|413.98|418.13|414.03|418.05|413.95|12
1637686120000|2021-11-23 16:48:40|418.09|413.99|418.11|414.01|418.11|414.01|418.08|413.98|7
1637686130000|2021-11-23 16:48:50|418.06|413.96|418.1|414|418.1|414|418.06|413.96|13
1637686140000|2021-11-23 16:49:00|418.09|413.99|418.25|414.15|418.29|414.19|418.09|413.99|21
1637686150000|2021-11-23 16:49:10|418.26|414.16|418.19|414.09|418.3|414.2|418.19|414.09|20
1637686160000|2021-11-23 16:49:20|418.2|414.1|418.26|414.16|418.26|414.16|418.18|414.08|20
1637686170000|2021-11-23 16:49:30|418.28|414.18|418.48|414.38|418.48|414.38|418.28|414.18|15
1637686180000|2021-11-23 16:49:40|418.47|414.37|418.36|414.26|418.47|414.37|418.36|414.26|22
1637686190000|2021-11-23 16:49:50|418.37|414.27|418.35|414.25|418.39|414.29|418.31|414.21|30
1637686200000|2021-11-23 16:50:00|418.36|414.26|418.41|414.31|418.42|414.32|418.34|414.24|17
1637686210000|2021-11-23 16:50:10|418.4|414.3|418.4|414.3|418.44|414.34|418.38|414.28|20
1637686220000|2021-11-23 16:50:20|418.39|414.29|418.41|414.31|418.44|414.34|418.39|414.29|16
1637686230000|2021-11-23 16:50:30|418.42|414.32|418.4|414.3|418.43|414.33|418.39|414.29|15
1637686240000|2021-11-23 16:50:40|418.38|414.28|418.69|414.59|418.69|414.59|418.34|414.24|23
1637686250000|2021-11-23 16:50:50|418.66|414.56|418.94|414.84|418.96|414.86|418.66|414.56|20
1637686260000|2021-11-23 16:51:00|419|414.9|418.83|414.73|419|414.9|418.78|414.68|27
1637686270000|2021-11-23 16:51:10|418.81|414.71|418.74|414.64|418.85|414.75|418.74|414.64|20
1637686280000|2021-11-23 16:51:20|418.73|414.63|418.46|414.36|418.73|414.63|418.46|414.36|15
1637686290000|2021-11-23 16:51:30|418.45|414.35|418.8|414.7|418.81|414.71|418.45|414.35|22
1637686300000|2021-11-23 16:51:40|418.79|414.69|418.75|414.65|418.82|414.72|418.71|414.61|24
1637686310000|2021-11-23 16:51:50|418.76|414.66|418.81|414.71|418.82|414.72|418.74|414.64|15
1637686320000|2021-11-23 16:52:00|418.82|414.72|418.89|414.79|418.89|414.79|418.79|414.69|21
1637686330000|2021-11-23 16:52:10|418.9|414.8|418.94|414.84|418.98|414.88|418.9|414.8|26
1637686340000|2021-11-23 16:52:20|418.93|414.83|418.88|414.78|418.96|414.86|418.87|414.77|17
1637686350000|2021-11-23 16:52:30|418.91|414.81|418.83|414.73|418.91|414.81|418.83|414.73|14
1637686360000|2021-11-23 16:52:40|418.82|414.72|418.81|414.71|418.86|414.76|418.75|414.65|20
1637686370000|2021-11-23 16:52:50|418.79|414.69|419.07|414.97|419.1|415|418.78|414.68|19
1637686380000|2021-11-23 16:53:00|419.16|415.06|419.34|415.24|419.34|415.24|419.15|415.05|16
1637686390000|2021-11-23 16:53:10|419.33|415.23|419.35|415.25|419.36|415.26|419.31|415.21|10
1637686400000|2021-11-23 16:53:20|419.34|415.24|419.61|415.51|419.68|415.58|419.34|415.24|17
1637686410000|2021-11-23 16:53:30|419.74|415.64|419.77|415.67|419.8|415.7|419.6|415.5|16
1637686420000|2021-11-23 16:53:40|419.79|415.69|419.7|415.6|419.79|415.69|419.68|415.58|18
1637686430000|2021-11-23 16:53:50|419.68|415.58|419.59|415.49|419.68|415.58|419.58|415.48|21
1637686440000|2021-11-23 16:54:00|419.58|415.48|419.59|415.49|419.59|415.49|419.57|415.47|8
1637686450000|2021-11-23 16:54:10|419.58|415.48|419.65|415.55|419.7|415.6|419.52|415.42|16
1637686460000|2021-11-23 16:54:20|419.62|415.52|419.7|415.6|419.82|415.72|419.62|415.52|18
1637686470000|2021-11-23 16:54:30|419.71|415.61|420.06|415.96|420.06|415.96|419.66|415.56|26
1637686480000|2021-11-23 16:54:40|420.1|416|420.27|416.17|420.34|416.24|420.1|416|33
1637686490000|2021-11-23 16:54:50|420.26|416.16|420.22|416.12|420.26|416.16|420.02|415.92|25
1637686500000|2021-11-23 16:55:00|420.23|416.13|420.27|416.17|420.28|416.18|420.06|415.96|20
1637686510000|2021-11-23 16:55:10|420.28|416.18|420.2|416.1|420.28|416.18|420.16|416.06|21
1637686520000|2021-11-23 16:55:20|420.19|416.09|420.3|416.2|420.42|416.32|420.16|416.06|26
1637686530000|2021-11-23 16:55:30|420.27|416.17|420.09|415.99|420.3|416.2|420.09|415.99|28
1637686540000|2021-11-23 16:55:40|420.1|416|420.08|415.98|420.12|416.02|419.98|415.88|24
1637686550000|2021-11-23 16:55:50|420.13|416.03|420.08|415.98|420.15|416.05|420.05|415.95|25
1637686560000|2021-11-23 16:56:00|420.07|415.97|420.06|415.96|420.08|415.98|420|415.9|15
1637686570000|2021-11-23 16:56:10|420.05|415.95|420.03|415.93|420.06|415.96|419.97|415.87|23
1637686580000|2021-11-23 16:56:20|420.02|415.92|420.16|416.06|420.16|416.06|420.02|415.92|13
1637686590000|2021-11-23 16:56:30|420.15|416.05|420.16|416.06|420.17|416.07|420.07|415.97|14
1637686600000|2021-11-23 16:56:40|420.15|416.05|420.13|416.03|420.15|416.05|420.11|416.01|10
1637686610000|2021-11-23 16:56:50|420.12|416.02|419.98|415.88|420.13|416.03|419.98|415.88|14
1637686620000|2021-11-23 16:57:00|419.96|415.86|420.03|415.93|420.04|415.94|419.96|415.86|14
1637686630000|2021-11-23 16:57:10|420.02|415.92|420|415.9|420.04|415.94|420|415.9|19
1637686640000|2021-11-23 16:57:20|420.01|415.91|420.1|416|420.1|416|419.93|415.83|21
1637686650000|2021-11-23 16:57:30|420.06|415.96|420.02|415.92|420.12|416.02|419.99|415.89|18
1637686660000|2021-11-23 16:57:40|420.04|415.94|420.01|415.91|420.09|415.99|419.93|415.83|16
1637686670000|2021-11-23 16:57:50|419.99|415.89|420.01|415.91|420.03|415.93|419.94|415.84|18
1637686680000|2021-11-23 16:58:00|420.04|415.94|419.96|415.86|420.04|415.94|419.94|415.84|24
1637686690000|2021-11-23 16:58:10|419.98|415.88|419.74|415.64|419.98|415.88|419.74|415.64|21
1637686700000|2021-11-23 16:58:20|419.72|415.62|419.74|415.64|419.78|415.68|419.7|415.6|21
1637686710000|2021-11-23 16:58:30|419.72|415.62|419.72|415.62|419.76|415.66|419.69|415.59|21
1637686720000|2021-11-23 16:58:40|419.74|415.64|419.79|415.69|419.84|415.74|419.74|415.64|6
1637686730000|2021-11-23 16:58:50|419.8|415.7|419.82|415.72|419.93|415.83|419.77|415.67|22
1637686740000|2021-11-23 16:59:00|419.78|415.68|420.14|416.04|420.18|416.08|419.75|415.65|26
1637686750000|2021-11-23 16:59:10|420.32|416.22|419.98|415.88|420.37|416.27|419.98|415.88|32
1637686760000|2021-11-23 16:59:20|419.96|415.86|419.97|415.87|420.02|415.92|419.89|415.79|27
1637686770000|2021-11-23 16:59:30|419.95|415.85|419.89|415.79|419.97|415.87|419.86|415.76|26
1637686780000|2021-11-23 16:59:40|419.88|415.78|419.93|415.83|419.94|415.84|419.84|415.74|22
1637686790000|2021-11-23 16:59:50|419.94|415.84|419.9|415.8|420.11|416.01|419.9|415.8|17
1637686800000|2021-11-23 17:00:00|419.93|415.83|420.3|416.2|420.32|416.22|419.93|415.83|16
1637686810000|2021-11-23 17:00:10|420.32|416.22|420.34|416.24|420.38|416.28|420.31|416.21|11
1637686820000|2021-11-23 17:00:20|420.32|416.22|420.31|416.21|420.33|416.23|420.17|416.07|26
1637686830000|2021-11-23 17:00:30|420.33|416.23|420.37|416.27|420.38|416.28|420.3|416.2|16
1637686840000|2021-11-23 17:00:40|420.39|416.29|420.61|416.51|420.67|416.57|420.39|416.29|15
1637686850000|2021-11-23 17:00:50|420.62|416.52|420.54|416.44|420.65|416.55|420.53|416.43|16
1637686860000|2021-11-23 17:01:00|420.52|416.42|420.45|416.35|420.53|416.43|420.33|416.23|30
1637686870000|2021-11-23 17:01:10|420.42|416.32|420.41|416.31|420.51|416.41|420.4|416.3|17
1637686880000|2021-11-23 17:01:20|420.5|416.4|420.45|416.35|420.5|416.4|420.39|416.29|14
1637686890000|2021-11-23 17:01:30|420.42|416.32|420.71|416.61|420.71|416.61|420.4|416.3|24
1637686900000|2021-11-23 17:01:40|420.7|416.6|420.64|416.54|420.71|416.61|420.54|416.44|11
1637686910000|2021-11-23 17:01:50|420.62|416.52|420.62|416.52|420.64|416.54|420.61|416.51|10
1637686920000|2021-11-23 17:02:00|420.61|416.51|420.63|416.53|420.66|416.56|420.61|416.51|18
1637686930000|2021-11-23 17:02:10|420.62|416.52|420.67|416.57|420.67|416.57|420.62|416.52|17
1637686940000|2021-11-23 17:02:20|420.66|416.56|420.72|416.62|420.72|416.62|420.65|416.55|9
1637686950000|2021-11-23 17:02:30|420.7|416.6|420.68|416.58|420.72|416.62|420.67|416.57|6
1637686960000|2021-11-23 17:02:40|420.66|416.56|420.7|416.6|420.74|416.64|420.6|416.5|23
1637686970000|2021-11-23 17:02:50|420.73|416.63|420.66|416.56|420.75|416.65|420.6|416.5|13
1637686980000|2021-11-23 17:03:00|420.64|416.54|420.69|416.59|420.74|416.64|420.64|416.54|11
1637686990000|2021-11-23 17:03:10|420.71|416.61|420.7|416.6|420.75|416.65|420.64|416.54|8
1637687000000|2021-11-23 17:03:20|420.68|416.58|420.69|416.59|420.7|416.6|420.64|416.54|11
1637687010000|2021-11-23 17:03:30|420.64|416.54|420.62|416.52|420.69|416.59|420.48|416.38|24
1637687020000|2021-11-23 17:03:40|420.63|416.53|420.62|416.52|420.63|416.53|420.6|416.5|10
1637687030000|2021-11-23 17:03:50|420.6|416.5|420.7|416.6|420.72|416.62|420.59|416.49|21
1637687040000|2021-11-23 17:04:00|420.69|416.59|420.74|416.64|420.8|416.7|420.69|416.59|21
1637687050000|2021-11-23 17:04:10|420.71|416.61|420.63|416.53|420.74|416.64|420.6|416.5|18
1637687060000|2021-11-23 17:04:20|420.62|416.52|420.51|416.41|420.63|416.53|420.46|416.36|17
1637687070000|2021-11-23 17:04:30|420.49|416.39|420.49|416.39|420.52|416.42|420.44|416.34|21
1637687080000|2021-11-23 17:04:40|420.47|416.37|420.48|416.38|420.49|416.39|420.45|416.35|22
1637687090000|2021-11-23 17:04:50|420.46|416.36|420.37|416.27|420.48|416.38|420.37|416.27|16
1637687100000|2021-11-23 17:05:00|420.33|416.23|420.16|416.06|420.34|416.24|420.16|416.06|31
1637687110000|2021-11-23 17:05:10|420.17|416.07|420.1|416|420.17|416.07|420.1|416|13
1637687120000|2021-11-23 17:05:20|420.09|415.99|420.15|416.05|420.15|416.05|420.01|415.91|26
1637687130000|2021-11-23 17:05:30|420.11|416.01|420.03|415.93|420.12|416.02|420.02|415.92|13
1637687140000|2021-11-23 17:05:40|420.06|415.96|419.95|415.85|420.08|415.98|419.92|415.82|16
1637687150000|2021-11-23 17:05:50|419.96|415.86|419.84|415.74|419.96|415.86|419.84|415.74|19
1637687160000|2021-11-23 17:06:00|419.85|415.75|420.15|416.05|420.19|416.09|419.83|415.73|24
1637687170000|2021-11-23 17:06:10|420.17|416.07|420.12|416.02|420.18|416.08|420.09|415.99|23
1637687180000|2021-11-23 17:06:20|420.1|416|420.06|415.96|420.15|416.05|420.02|415.92|21
1637687190000|2021-11-23 17:06:30|420.03|415.93|419.93|415.83|420.08|415.98|419.93|415.83|23
1637687200000|2021-11-23 17:06:40|419.95|415.85|419.99|415.89|419.99|415.89|419.87|415.77|28
1637687210000|2021-11-23 17:06:50|420|415.9|420.03|415.93|420.04|415.94|419.96|415.86|15
1637687220000|2021-11-23 17:07:00|420.04|415.94|419.86|415.76|420.04|415.94|419.86|415.76|14
1637687230000|2021-11-23 17:07:10|419.88|415.78|419.87|415.77|419.89|415.79|419.85|415.75|19
1637687240000|2021-11-23 17:07:20|419.86|415.76|419.84|415.74|419.88|415.78|419.76|415.66|24
1637687250000|2021-11-23 17:07:30|419.82|415.72|419.84|415.74|419.88|415.78|419.82|415.72|11
1637687260000|2021-11-23 17:07:40|419.85|415.75|419.72|415.62|419.85|415.75|419.72|415.62|10
1637687270000|2021-11-23 17:07:50|419.73|415.63|419.74|415.64|419.85|415.75|419.6|415.5|19
1637687280000|2021-11-23 17:08:00|419.71|415.61|419.64|415.54|419.73|415.63|419.57|415.47|25
1637687290000|2021-11-23 17:08:10|419.62|415.52|419.67|415.57|419.7|415.6|419.62|415.52|10
1637687300000|2021-11-23 17:08:20|419.72|415.62|419.65|415.55|419.75|415.65|419.61|415.51|25
1637687310000|2021-11-23 17:08:30|419.66|415.56|419.66|415.56|419.7|415.6|419.63|415.53|17
1637687320000|2021-11-23 17:08:40|419.65|415.55|419.58|415.48|419.65|415.55|419.49|415.39|18
1637687330000|2021-11-23 17:08:50|419.59|415.49|419.59|415.49|419.65|415.55|419.55|415.45|16
1637687340000|2021-11-23 17:09:00|419.6|415.5|419.6|415.5|419.62|415.52|419.58|415.48|19
1637687350000|2021-11-23 17:09:10|419.59|415.49|419.51|415.41|419.6|415.5|419.51|415.41|13
1637687360000|2021-11-23 17:09:20|419.5|415.4|419.53|415.43|419.58|415.48|419.5|415.4|15
1637687370000|2021-11-23 17:09:30|419.51|415.41|419.62|415.52|419.66|415.56|419.5|415.4|23
1637687380000|2021-11-23 17:09:40|419.61|415.51|419.58|415.48|419.69|415.59|419.57|415.47|18
1637687390000|2021-11-23 17:09:50|419.6|415.5|419.6|415.5|419.61|415.51|419.58|415.48|20
1637687400000|2021-11-23 17:10:00|419.61|415.51|419.66|415.56|419.67|415.57|419.58|415.48|17
1637687410000|2021-11-23 17:10:10|419.65|415.55|419.55|415.45|419.67|415.57|419.52|415.42|15
1637687420000|2021-11-23 17:10:20|419.54|415.44|419.63|415.53|419.63|415.53|419.52|415.42|17
1637687430000|2021-11-23 17:10:30|419.62|415.52|419.76|415.66|419.81|415.71|419.62|415.52|20
1637687440000|2021-11-23 17:10:40|419.78|415.68|419.92|415.82|419.92|415.82|419.77|415.67|17
1637687450000|2021-11-23 17:10:50|419.91|415.81|419.89|415.79|419.91|415.81|419.85|415.75|17
1637687460000|2021-11-23 17:11:00|419.9|415.8|419.74|415.64|419.9|415.8|419.74|415.64|20
1637687470000|2021-11-23 17:11:10|419.7|415.6|419.88|415.78|419.89|415.79|419.69|415.59|10
1637687480000|2021-11-23 17:11:20|419.86|415.76|419.87|415.77|419.87|415.77|419.84|415.74|6
1637687490000|2021-11-23 17:11:30|419.91|415.81|419.91|415.81|419.92|415.82|419.91|415.81|5
1637687500000|2021-11-23 17:11:40|419.9|415.8|419.87|415.77|419.9|415.8|419.85|415.75|12
1637687510000|2021-11-23 17:11:50|419.88|415.78|419.79|415.69|419.88|415.78|419.77|415.67|16
1637687520000|2021-11-23 17:12:00|419.78|415.68|419.82|415.72|419.84|415.74|419.76|415.66|18
1637687530000|2021-11-23 17:12:10|419.81|415.71|419.83|415.73|419.89|415.79|419.77|415.67|21
1637687540000|2021-11-23 17:12:20|419.82|415.72|419.86|415.76|419.86|415.76|419.81|415.71|19
1637687550000|2021-11-23 17:12:30|419.87|415.77|419.87|415.77|419.9|415.8|419.81|415.71|16
1637687560000|2021-11-23 17:12:40|419.86|415.76|419.96|415.86|419.97|415.87|419.84|415.74|22
1637687570000|2021-11-23 17:12:50|419.95|415.85|419.93|415.83|419.95|415.85|419.93|415.83|4
1637687580000|2021-11-23 17:13:00|419.94|415.84|419.92|415.82|419.96|415.86|419.9|415.8|5
1637687590000|2021-11-23 17:13:10|419.9|415.8|419.92|415.82|420.05|415.95|419.9|415.8|19
1637687600000|2021-11-23 17:13:20|419.96|415.86|419.83|415.73|419.99|415.89|419.83|415.73|19
1637687610000|2021-11-23 17:13:30|419.93|415.83|419.91|415.81|419.93|415.83|419.83|415.73|19
1637687620000|2021-11-23 17:13:40|419.93|415.83|419.7|415.6|419.93|415.83|419.64|415.54|28
1637687630000|2021-11-23 17:13:50|419.67|415.57|419.69|415.59|419.74|415.64|419.67|415.57|20
1637687640000|2021-11-23 17:14:00|419.71|415.61|419.59|415.49|419.71|415.61|419.55|415.45|21
1637687650000|2021-11-23 17:14:10|419.57|415.47|419.3|415.2|419.57|415.47|419.3|415.2|30
1637687660000|2021-11-23 17:14:20|419.31|415.21|419.19|415.09|419.32|415.22|419.19|415.09|23
1637687670000|2021-11-23 17:14:30|419.22|415.12|418.91|414.81|419.22|415.12|418.89|414.79|27
1637687680000|2021-11-23 17:14:40|418.95|414.85|419.08|414.98|419.08|414.98|418.95|414.85|22
1637687690000|2021-11-23 17:14:50|419.07|414.97|419.08|414.98|419.2|415.1|419.06|414.96|23
1637687700000|2021-11-23 17:15:00|419.11|415.01|419.28|415.18|419.33|415.23|419.08|414.98|25
1637687710000|2021-11-23 17:15:10|419.35|415.25|419.52|415.42|419.53|415.43|419.35|415.25|12
1637687720000|2021-11-23 17:15:20|419.53|415.43|419.56|415.46|419.57|415.47|419.52|415.42|14
1637687730000|2021-11-23 17:15:30|419.57|415.47|419.46|415.36|419.59|415.49|419.45|415.35|18
1637687740000|2021-11-23 17:15:40|419.47|415.37|419.45|415.35|419.5|415.4|419.44|415.34|16
1637687750000|2021-11-23 17:15:50|419.47|415.37|419.42|415.32|419.48|415.38|419.42|415.32|20
1637687760000|2021-11-23 17:16:00|419.43|415.33|419.19|415.09|419.43|415.33|419.18|415.08|29
1637687770000|2021-11-23 17:16:10|419.21|415.11|419.32|415.22|419.36|415.26|419.15|415.05|19
1637687780000|2021-11-23 17:16:20|419.36|415.26|419.29|415.19|419.36|415.26|419.28|415.18|15
1637687790000|2021-11-23 17:16:30|419.28|415.18|419.29|415.19|419.3|415.2|419.26|415.16|8
1637687800000|2021-11-23 17:16:40|419.28|415.18|419.44|415.34|419.44|415.34|419.28|415.18|13
1637687810000|2021-11-23 17:16:50|419.4|415.3|419.42|415.32|419.42|415.32|419.34|415.24|16
1637687820000|2021-11-23 17:17:00|419.41|415.31|419.45|415.35|419.49|415.39|419.41|415.31|12
1637687830000|2021-11-23 17:17:10|419.44|415.34|419.62|415.52|419.63|415.53|419.44|415.34|18
1637687840000|2021-11-23 17:17:20|419.61|415.51|419.64|415.54|419.81|415.71|419.6|415.5|25
1637687850000|2021-11-23 17:17:30|419.62|415.52|419.56|415.46|419.65|415.55|419.55|415.45|14
1637687860000|2021-11-23 17:17:40|419.54|415.44|419.48|415.38|419.56|415.46|419.48|415.38|12
1637687870000|2021-11-23 17:17:50|419.49|415.39|419.65|415.55|419.68|415.58|419.49|415.39|18
1637687880000|2021-11-23 17:18:00|419.64|415.54|419.65|415.55|419.7|415.6|419.56|415.46|20
1637687890000|2021-11-23 17:18:10|419.66|415.56|419.59|415.49|419.67|415.57|419.58|415.48|15
1637687900000|2021-11-23 17:18:20|419.58|415.48|419.75|415.65|419.75|415.65|419.58|415.48|20
1637687910000|2021-11-23 17:18:30|419.73|415.63|419.71|415.61|419.76|415.66|419.71|415.61|14
1637687920000|2021-11-23 17:18:40|419.7|415.6|419.73|415.63|419.73|415.63|419.7|415.6|6
1637687930000|2021-11-23 17:18:50|419.72|415.62|419.69|415.59|419.73|415.63|419.68|415.58|15
1637687940000|2021-11-23 17:19:00|419.7|415.6|419.77|415.67|419.79|415.69|419.69|415.59|11
1637687950000|2021-11-23 17:19:10|419.76|415.66|419.74|415.64|419.8|415.7|419.68|415.58|12
1637687960000|2021-11-23 17:19:20|419.76|415.66|419.52|415.42|419.76|415.66|419.52|415.42|18
1637687970000|2021-11-23 17:19:30|419.46|415.36|419.38|415.28|419.47|415.37|419.38|415.28|12
1637687980000|2021-11-23 17:19:40|419.36|415.26|419.33|415.23|419.37|415.27|419.32|415.22|15
1637687990000|2021-11-23 17:19:50|419.34|415.24|419.36|415.26|419.36|415.26|419.33|415.23|9
1637688000000|2021-11-23 17:20:00|419.39|415.29|419.46|415.36|419.55|415.45|419.39|415.29|27
1637688010000|2021-11-23 17:20:10|419.43|415.33|419.38|415.28|419.47|415.37|419.38|415.28|16
1637688020000|2021-11-23 17:20:20|419.37|415.27|419.27|415.17|419.37|415.27|419.26|415.16|17
1637688030000|2021-11-23 17:20:30|419.25|415.15|419.22|415.12|419.27|415.17|419.21|415.11|12
1637688040000|2021-11-23 17:20:40|419.23|415.13|419.35|415.25|419.35|415.25|419.2|415.1|17
1637688050000|2021-11-23 17:20:50|419.34|415.24|419.34|415.24|419.35|415.25|419.3|415.2|16
1637688060000|2021-11-23 17:21:00|419.35|415.25|419.4|415.3|419.4|415.3|419.34|415.24|11
1637688070000|2021-11-23 17:21:10|419.39|415.29|419.35|415.25|419.39|415.29|419.35|415.25|4
1637688080000|2021-11-23 17:21:20|419.34|415.24|419.52|415.42|419.55|415.45|419.34|415.24|12
1637688090000|2021-11-23 17:21:30|419.54|415.44|419.62|415.52|419.63|415.53|419.52|415.42|11
1637688100000|2021-11-23 17:21:40|419.63|415.53|419.75|415.65|419.75|415.65|419.63|415.53|13
1637688110000|2021-11-23 17:21:50|419.77|415.67|419.94|415.84|419.94|415.84|419.76|415.66|8
1637688120000|2021-11-23 17:22:00|419.9|415.8|419.91|415.81|419.92|415.82|419.88|415.78|13
1637688130000|2021-11-23 17:22:10|419.96|415.86|419.99|415.89|419.99|415.89|419.94|415.84|14
1637688140000|2021-11-23 17:22:20|420.03|415.93|420.03|415.93|420.05|415.95|420.01|415.91|13
1637688150000|2021-11-23 17:22:30|420.04|415.94|419.92|415.82|420.09|415.99|419.89|415.79|19
1637688160000|2021-11-23 17:22:40|419.91|415.81|420.1|416|420.1|416|419.86|415.76|12
1637688170000|2021-11-23 17:22:50|420.11|416.01|420.11|416.01|420.11|416.01|420.02|415.92|18
1637688180000|2021-11-23 17:23:00|420.09|415.99|420.13|416.03|420.24|416.14|420.09|415.99|27
1637688190000|2021-11-23 17:23:10|420.12|416.02|420.04|415.94|420.14|416.04|420.03|415.93|19
1637688200000|2021-11-23 17:23:20|420.07|415.97|420|415.9|420.07|415.97|419.94|415.84|14
1637688210000|2021-11-23 17:23:30|419.97|415.87|419.96|415.86|419.97|415.87|419.95|415.85|4
1637688220000|2021-11-23 17:23:40|419.95|415.85|420|415.9|420|415.9|419.89|415.79|11
1637688230000|2021-11-23 17:23:50|420.04|415.94|420.19|416.09|420.22|416.12|420|415.9|21
1637688240000|2021-11-23 17:24:00|420.16|416.06|420.25|416.15|420.31|416.21|420.1|416|24
1637688250000|2021-11-23 17:24:10|420.24|416.14|420.15|416.05|420.26|416.16|420.15|416.05|18
1637688260000|2021-11-23 17:24:20|420.16|416.06|420.15|416.05|420.16|416.06|420.13|416.03|6
1637688270000|2021-11-23 17:24:30|420.14|416.04|420.17|416.07|420.25|416.15|420.14|416.04|20
1637688280000|2021-11-23 17:24:40|420.16|416.06|420.22|416.12|420.22|416.12|420.14|416.04|10
1637688290000|2021-11-23 17:24:50|420.26|416.16|420.34|416.24|420.37|416.27|420.21|416.11|18
1637688300000|2021-11-23 17:25:00|420.4|416.3|420.64|416.54|420.67|416.57|420.4|416.3|26
1637688310000|2021-11-23 17:25:10|420.69|416.59|420.47|416.37|420.69|416.59|420.47|416.37|22
1637688320000|2021-11-23 17:25:20|420.52|416.42|420.49|416.39|420.56|416.46|420.47|416.37|21
1637688330000|2021-11-23 17:25:30|420.5|416.4|420.52|416.42|420.53|416.43|420.45|416.35|15
1637688340000|2021-11-23 17:25:40|420.51|416.41|420.52|416.42|420.54|416.44|420.5|416.4|17
1637688350000|2021-11-23 17:25:50|420.54|416.44|420.55|416.45|420.58|416.48|420.52|416.42|13
1637688360000|2021-11-23 17:26:00|420.56|416.46|420.34|416.24|420.56|416.46|420.34|416.24|19
1637688370000|2021-11-23 17:26:10|420.36|416.26|420.38|416.28|420.39|416.29|420.34|416.24|17
1637688380000|2021-11-23 17:26:20|420.35|416.25|420.34|416.24|420.44|416.34|420.24|416.14|21
1637688390000|2021-11-23 17:26:30|420.32|416.22|420.24|416.14|420.32|416.22|420.24|416.14|21
1637688400000|2021-11-23 17:26:40|420.25|416.15|420.23|416.13|420.25|416.15|420.23|416.13|10
1637688410000|2021-11-23 17:26:50|420.26|416.16|420.32|416.22|420.41|416.31|420.26|416.16|17
1637688420000|2021-11-23 17:27:00|420.3|416.2|420.26|416.16|420.35|416.25|420.25|416.15|19
1637688430000|2021-11-23 17:27:10|420.25|416.15|420.26|416.16|420.27|416.17|420.21|416.11|18
1637688440000|2021-11-23 17:27:20|420.25|416.15|420.24|416.14|420.26|416.16|420.18|416.08|21
1637688450000|2021-11-23 17:27:30|420.23|416.13|420.15|416.05|420.25|416.15|420.15|416.05|15
1637688460000|2021-11-23 17:27:40|420.17|416.07|420.15|416.05|420.18|416.08|420.15|416.05|3
1637688470000|2021-11-23 17:27:50|420.18|416.08|420.22|416.12|420.22|416.12|420.16|416.06|15
1637688480000|2021-11-23 17:28:00|420.21|416.11|420.2|416.1|420.21|416.11|420.16|416.06|9
1637688490000|2021-11-23 17:28:10|420.19|416.09|420.07|415.97|420.21|416.11|420.07|415.97|14
1637688500000|2021-11-23 17:28:20|420.08|415.98|420.08|415.98|420.08|415.98|420.07|415.97|3
1637688510000|2021-11-23 17:28:30|420.02|415.92|419.87|415.77|420.02|415.92|419.87|415.77|10
1637688520000|2021-11-23 17:28:40|419.88|415.78|419.85|415.75|419.89|415.79|419.82|415.72|13
1637688530000|2021-11-23 17:28:50|419.84|415.74|419.93|415.83|419.93|415.83|419.8|415.7|16
1637688540000|2021-11-23 17:29:00|419.94|415.84|419.95|415.85|419.96|415.86|419.93|415.83|9
1637688550000|2021-11-23 17:29:10|419.98|415.88|420.13|416.03|420.13|416.03|419.98|415.88|24
1637688560000|2021-11-23 17:29:20|420.15|416.05|420.25|416.15|420.33|416.23|420.13|416.03|20
1637688570000|2021-11-23 17:29:30|420.23|416.13|420.17|416.07|420.23|416.13|420.15|416.05|21
1637688580000|2021-11-23 17:29:40|420.15|416.05|420.17|416.07|420.18|416.08|420.12|416.02|14
1637688590000|2021-11-23 17:29:50|420.16|416.06|419.99|415.89|420.19|416.09|419.94|415.84|21
1637688600000|2021-11-23 17:30:00|419.95|415.85|419.83|415.73|419.97|415.87|419.78|415.68|19
1637688610000|2021-11-23 17:30:10|419.8|415.7|419.59|415.49|419.8|415.7|419.59|415.49|16
1637688620000|2021-11-23 17:30:20|419.6|415.5|419.67|415.57|419.7|415.6|419.6|415.5|17
1637688630000|2021-11-23 17:30:30|419.63|415.53|419.69|415.59|419.69|415.59|419.63|415.53|10
1637688640000|2021-11-23 17:30:40|419.68|415.58|419.71|415.61|419.71|415.61|419.57|415.47|11
1637688650000|2021-11-23 17:30:50|419.72|415.62|419.75|415.65|419.82|415.72|419.68|415.58|20
1637688660000|2021-11-23 17:31:00|419.76|415.66|419.69|415.59|419.78|415.68|419.69|415.59|15
1637688670000|2021-11-23 17:31:10|419.68|415.58|419.67|415.57|419.69|415.59|419.65|415.55|10
1637688680000|2021-11-23 17:31:20|419.66|415.56|419.68|415.58|419.7|415.6|419.66|415.56|6
1637688690000|2021-11-23 17:31:30|419.72|415.62|419.8|415.7|419.8|415.7|419.7|415.6|8
1637688700000|2021-11-23 17:31:40|419.83|415.73|419.88|415.78|419.9|415.8|419.8|415.7|13
1637688710000|2021-11-23 17:31:50|419.87|415.77|419.93|415.83|419.93|415.83|419.85|415.75|11
1637688720000|2021-11-23 17:32:00|419.94|415.84|419.88|415.78|419.95|415.85|419.87|415.77|12
1637688730000|2021-11-23 17:32:10|419.87|415.77|419.9|415.8|419.91|415.81|419.85|415.75|16
1637688740000|2021-11-23 17:32:20|419.91|415.81|420.11|416.01|420.12|416.02|419.88|415.78|20
1637688750000|2021-11-23 17:32:30|420.13|416.03|420.22|416.12|420.22|416.12|420.12|416.02|20
1637688760000|2021-11-23 17:32:40|420.2|416.1|420.12|416.02|420.2|416.1|420.11|416.01|11
1637688770000|2021-11-23 17:32:50|420.06|415.96|420.15|416.05|420.15|416.05|420.06|415.96|14
1637688780000|2021-11-23 17:33:00|420.13|416.03|420.15|416.05|420.15|416.05|420.13|416.03|3
1637688790000|2021-11-23 17:33:10|420.14|416.04|420.11|416.01|420.14|416.04|420.11|416.01|9
1637688800000|2021-11-23 17:33:20|420.1|416|420.12|416.02|420.14|416.04|420.1|416|9
1637688810000|2021-11-23 17:33:30|420.11|416.01|419.94|415.84|420.12|416.02|419.94|415.84|15
1637688820000|2021-11-23 17:33:40|419.95|415.85|419.96|415.86|420|415.9|419.93|415.83|14
1637688830000|2021-11-23 17:33:50|419.98|415.88|420.56|416.46|420.56|416.46|419.96|415.86|29
1637688840000|2021-11-23 17:34:00|420.53|416.43|420.26|416.16|420.57|416.47|420.25|416.15|29
1637688850000|2021-11-23 17:34:10|420.17|416.07|419.95|415.85|420.2|416.1|419.95|415.85|23
1637688860000|2021-11-23 17:34:20|419.96|415.86|419.8|415.7|419.96|415.86|419.74|415.64|22
1637688870000|2021-11-23 17:34:30|419.79|415.69|419.94|415.84|419.97|415.87|419.78|415.68|26
1637688880000|2021-11-23 17:34:40|419.93|415.83|419.79|415.69|419.93|415.83|419.79|415.69|17
1637688890000|2021-11-23 17:34:50|419.78|415.68|419.78|415.68|419.81|415.71|419.77|415.67|14
1637688900000|2021-11-23 17:35:00|419.77|415.67|419.84|415.74|419.84|415.74|419.77|415.67|10
1637688910000|2021-11-23 17:35:10|419.8|415.7|419.55|415.45|419.8|415.7|419.55|415.45|23
1637688920000|2021-11-23 17:35:20|419.56|415.46|419.79|415.69|419.79|415.69|419.55|415.45|14
1637688930000|2021-11-23 17:35:30|419.81|415.71|420.01|415.91|420.01|415.91|419.81|415.71|15
1637688940000|2021-11-23 17:35:40|420|415.9|420.1|416|420.11|416.01|420|415.9|11
1637688950000|2021-11-23 17:35:50|420.12|416.02|420.22|416.12|420.23|416.13|420.1|416|14
1637688960000|2021-11-23 17:36:00|420.2|416.1|420.15|416.05|420.21|416.11|420.15|416.05|16
1637688970000|2021-11-23 17:36:10|420.16|416.06|420.2|416.1|420.22|416.12|420.14|416.04|13
1637688980000|2021-11-23 17:36:20|420.19|416.09|419.98|415.88|420.25|416.15|419.97|415.87|22
1637688990000|2021-11-23 17:36:30|419.99|415.89|419.92|415.82|419.99|415.89|419.91|415.81|14
1637689000000|2021-11-23 17:36:40|419.94|415.84|419.99|415.89|420.04|415.94|419.94|415.84|14
1637689010000|2021-11-23 17:36:50|419.98|415.88|419.96|415.86|419.98|415.88|419.95|415.85|4
1637689020000|2021-11-23 17:37:00|419.95|415.85|419.86|415.76|419.95|415.85|419.85|415.75|11
1637689030000|2021-11-23 17:37:10|419.87|415.77|419.92|415.82|419.93|415.83|419.87|415.77|8
1637689040000|2021-11-23 17:37:20|419.94|415.84|419.95|415.85|419.96|415.86|419.93|415.83|6
1637689050000|2021-11-23 17:37:30|419.94|415.84|419.88|415.78|419.96|415.86|419.88|415.78|12
1637689060000|2021-11-23 17:37:40|419.92|415.82|419.74|415.64|419.92|415.82|419.74|415.64|16
1637689070000|2021-11-23 17:37:50|419.75|415.65|419.59|415.49|419.75|415.65|419.57|415.47|15
1637689080000|2021-11-23 17:38:00|419.58|415.48|419.6|415.5|419.6|415.5|419.57|415.47|13
1637689090000|2021-11-23 17:38:10|419.59|415.49|419.53|415.43|419.62|415.52|419.51|415.41|15
1637689100000|2021-11-23 17:38:20|419.52|415.42|419.55|415.45|419.56|415.46|419.51|415.41|9
1637689110000|2021-11-23 17:38:30|419.53|415.43|419.58|415.48|419.58|415.48|419.52|415.42|5
1637689120000|2021-11-23 17:38:40|419.59|415.49|419.56|415.46|419.59|415.49|419.55|415.45|10
1637689130000|2021-11-23 17:38:50|419.62|415.52|419.64|415.54|419.68|415.58|419.62|415.52|10
1637689140000|2021-11-23 17:39:00|419.65|415.55|419.65|415.55|419.68|415.58|419.63|415.53|10
1637689150000|2021-11-23 17:39:10|419.66|415.56|419.69|415.59|419.7|415.6|419.66|415.56|6
1637689160000|2021-11-23 17:39:20|419.7|415.6|419.8|415.7|419.82|415.72|419.68|415.58|11
1637689170000|2021-11-23 17:39:30|419.81|415.71|419.87|415.77|419.89|415.79|419.81|415.71|8
1637689180000|2021-11-23 17:39:40|419.85|415.75|419.91|415.81|419.92|415.82|419.83|415.73|15
1637689190000|2021-11-23 17:39:50|419.92|415.82|419.8|415.7|419.92|415.82|419.8|415.7|11
1637689200000|2021-11-23 17:40:00|419.82|415.72|419.83|415.73|419.88|415.78|419.81|415.71|11
1637689210000|2021-11-23 17:40:10|419.88|415.78|419.99|415.89|419.99|415.89|419.88|415.78|16
1637689220000|2021-11-23 17:40:20|419.97|415.87|420|415.9|420|415.9|419.95|415.85|8
1637689230000|2021-11-23 17:40:30|420.01|415.91|420.03|415.93|420.06|415.96|420|415.9|9
1637689240000|2021-11-23 17:40:40|420.04|415.94|420.04|415.94|420.05|415.95|420.03|415.93|6
1637689250000|2021-11-23 17:40:50|420.05|415.95|420.06|415.96|420.06|415.96|420.02|415.92|9
1637689260000|2021-11-23 17:41:00|420.04|415.94|420.32|416.22|420.32|416.22|420.04|415.94|16
1637689270000|2021-11-23 17:41:10|420.37|416.27|420.5|416.4|420.51|416.41|420.36|416.26|18
1637689280000|2021-11-23 17:41:20|420.51|416.41|420.71|416.61|420.71|416.61|420.51|416.41|15
1637689290000|2021-11-23 17:41:30|420.75|416.65|420.8|416.7|420.8|416.7|420.72|416.62|5
1637689300000|2021-11-23 17:41:40|420.7|416.6|420.35|416.25|420.7|416.6|420.35|416.25|24
1637689310000|2021-11-23 17:41:50|420.38|416.28|420.36|416.26|420.52|416.42|420.35|416.25|18
1637689320000|2021-11-23 17:42:00|420.35|416.25|420.52|416.42|420.52|416.42|420.31|416.21|13
1637689330000|2021-11-23 17:42:10|420.5|416.4|420.51|416.41|420.53|416.43|420.48|416.38|14
1637689340000|2021-11-23 17:42:20|420.53|416.43|420.51|416.41|420.53|416.43|420.49|416.39|6
1637689350000|2021-11-23 17:42:30|420.5|416.4|420.4|416.3|420.5|416.4|420.4|416.3|10
1637689360000|2021-11-23 17:42:40|420.37|416.27|420.37|416.27|420.38|416.28|420.36|416.26|5
1637689370000|2021-11-23 17:42:50|420.36|416.26|420.78|416.68|420.78|416.68|420.28|416.18|22
1637689380000|2021-11-23 17:43:00|420.77|416.67|420.78|416.68|420.92|416.82|420.77|416.67|18
1637689390000|2021-11-23 17:43:10|420.81|416.71|420.65|416.55|420.82|416.72|420.65|416.55|10
1637689400000|2021-11-23 17:43:20|420.64|416.54|420.63|416.53|420.71|416.61|420.59|416.49|15
1637689410000|2021-11-23 17:43:30|420.66|416.56|420.49|416.39|420.71|416.61|420.46|416.36|29
1637689420000|2021-11-23 17:43:40|420.47|416.37|420.56|416.46|420.56|416.46|420.46|416.36|18
1637689430000|2021-11-23 17:43:50|420.57|416.47|420.6|416.5|420.67|416.57|420.57|416.47|19
1637689440000|2021-11-23 17:44:00|420.61|416.51|420.84|416.74|420.88|416.78|420.61|416.51|27
1637689450000|2021-11-23 17:44:10|420.86|416.76|420.76|416.66|420.9|416.8|420.75|416.65|17
1637689460000|2021-11-23 17:44:20|420.78|416.68|420.77|416.67|420.81|416.71|420.75|416.65|17
1637689470000|2021-11-23 17:44:30|420.75|416.65|420.78|416.68|420.78|416.68|420.69|416.59|10
1637689480000|2021-11-23 17:44:40|420.76|416.66|420.71|416.61|420.78|416.68|420.7|416.6|7
1637689490000|2021-11-23 17:44:50|420.75|416.65|420.55|416.45|420.75|416.65|420.51|416.41|14
1637689500000|2021-11-23 17:45:00|420.56|416.46|420.9|416.8|420.94|416.84|420.55|416.45|17
1637689510000|2021-11-23 17:45:10|420.89|416.79|420.94|416.84|420.95|416.85|420.89|416.79|11
1637689520000|2021-11-23 17:45:20|420.95|416.85|420.94|416.84|420.95|416.85|420.92|416.82|12
1637689530000|2021-11-23 17:45:30|420.96|416.86|421.57|417.47|421.57|417.47|420.94|416.84|22
1637689540000|2021-11-23 17:45:40|421.6|417.5|421.67|417.57|421.73|417.63|421.6|417.5|20
1637689550000|2021-11-23 17:45:50|421.7|417.6|421.67|417.57|421.7|417.6|421.65|417.55|14
1637689560000|2021-11-23 17:46:00|421.68|417.58|421.79|417.69|421.79|417.69|421.67|417.57|14
1637689570000|2021-11-23 17:46:10|421.8|417.7|422.01|417.91|422.03|417.93|421.8|417.7|17
1637689580000|2021-11-23 17:46:20|422.03|417.93|422.26|418.16|422.26|418.16|422.03|417.93|14
1637689590000|2021-11-23 17:46:30|422.31|418.21|423.13|419.03|423.14|419.04|422.31|418.21|20
1637689600000|2021-11-23 17:46:40|423.12|419.02|423.67|419.57|423.67|419.57|423.12|419.02|17
1637689610000|2021-11-23 17:46:50|423.68|419.58|423.88|419.78|423.93|419.83|423.67|419.57|12
1637689620000|2021-11-23 17:47:00|423.92|419.82|424.13|420.03|424.13|420.03|423.85|419.75|11
1637689630000|2021-11-23 17:47:10|424.21|420.11|424.28|420.18|424.34|420.24|424.2|420.1|20
1637689640000|2021-11-23 17:47:20|424.24|420.14|424.27|420.17|424.29|420.19|424.15|420.05|21
1637689650000|2021-11-23 17:47:30|424.26|420.16|424.2|420.1|424.26|420.16|424.17|420.07|16
1637689660000|2021-11-23 17:47:40|424.19|420.09|424.2|420.1|424.21|420.11|424.05|419.95|19
1637689670000|2021-11-23 17:47:50|424.21|420.11|424.24|420.14|424.27|420.17|424.21|420.11|10
1637689680000|2021-11-23 17:48:00|424.23|420.13|424.48|420.38|424.54|420.44|424.22|420.12|15
1637689690000|2021-11-23 17:48:10|424.49|420.39|424.53|420.43|424.53|420.43|424.49|420.39|12
1637689700000|2021-11-23 17:48:20|424.54|420.44|424.52|420.42|424.56|420.46|424.47|420.37|24
1637689710000|2021-11-23 17:48:30|424.5|420.4|424.55|420.45|424.56|420.46|424.49|420.39|15
1637689720000|2021-11-23 17:48:40|424.54|420.44|424.56|420.46|424.59|420.49|424.54|420.44|12
1637689730000|2021-11-23 17:48:50|424.55|420.45|424.45|420.35|424.59|420.49|424.43|420.33|14
1637689740000|2021-11-23 17:49:00|424.41|420.31|424.3|420.2|424.42|420.32|424.27|420.17|13
1637689750000|2021-11-23 17:49:10|424.36|420.26|424.25|420.15|424.37|420.27|424.23|420.13|22
1637689760000|2021-11-23 17:49:20|424.24|420.14|423.82|419.72|424.24|420.14|423.82|419.72|23
1637689770000|2021-11-23 17:49:30|423.78|419.68|423.38|419.28|423.78|419.68|423.37|419.27|16
1637689780000|2021-11-23 17:49:40|423.37|419.27|423.34|419.24|423.4|419.3|423.28|419.18|17
1637689790000|2021-11-23 17:49:50|423.33|419.23|423.36|419.26|423.44|419.34|423.33|419.23|17
1637689800000|2021-11-23 17:50:00|423.35|419.25|422.97|418.87|423.37|419.27|422.97|418.87|20
1637689810000|2021-11-23 17:50:10|422.98|418.88|422.76|418.66|422.98|418.88|422.76|418.66|18
1637689820000|2021-11-23 17:50:20|422.77|418.67|422.75|418.65|422.8|418.7|422.68|418.58|15
1637689830000|2021-11-23 17:50:30|422.71|418.61|422.51|418.41|422.72|418.62|422.51|418.41|9
1637689840000|2021-11-23 17:50:40|422.52|418.42|422.52|418.42|422.52|418.42|422.49|418.39|7
1637689850000|2021-11-23 17:50:50|422.5|418.4|422.32|418.22|422.52|418.42|422.3|418.2|16
1637689860000|2021-11-23 17:51:00|422.31|418.21|422.3|418.2|422.32|418.22|422.28|418.18|18
1637689870000|2021-11-23 17:51:10|422.29|418.19|422.29|418.19|422.29|418.19|422.26|418.16|6
1637689880000|2021-11-23 17:51:20|422.3|418.2|422.21|418.11|422.31|418.21|422.14|418.04|26
1637689890000|2021-11-23 17:51:30|422.17|418.07|421.45|417.35|422.21|418.11|421.45|417.35|28
1637689900000|2021-11-23 17:51:40|421.41|417.31|421.12|417.02|421.41|417.31|421.12|417.02|22
1637689910000|2021-11-23 17:51:50|421.11|417.01|421.02|416.92|421.14|417.04|420.98|416.88|21
1637689920000|2021-11-23 17:52:00|421.09|416.99|421.34|417.24|421.38|417.28|421.09|416.99|22
1637689930000|2021-11-23 17:52:10|421.33|417.23|421.16|417.06|421.33|417.23|421.16|417.06|16
1637689940000|2021-11-23 17:52:20|421.14|417.04|421.06|416.96|421.15|417.05|421.06|416.96|3
1637689950000|2021-11-23 17:52:30|421.07|416.97|420.98|416.88|421.07|416.97|420.95|416.85|11
1637689960000|2021-11-23 17:52:40|420.95|416.85|420.92|416.82|420.97|416.87|420.92|416.82|18
1637689970000|2021-11-23 17:52:50|420.93|416.83|421.16|417.06|421.16|417.06|420.9|416.8|15
1637689980000|2021-11-23 17:53:00|421.15|417.05|421.39|417.29|421.39|417.29|421.15|417.05|24
1637689990000|2021-11-23 17:53:10|421.38|417.28|421.46|417.36|421.46|417.36|421.38|417.28|11
1637690000000|2021-11-23 17:53:20|421.47|417.37|421.49|417.39|421.52|417.42|421.47|417.37|13
1637690010000|2021-11-23 17:53:30|421.54|417.44|422.07|417.97|422.07|417.97|421.54|417.44|31
1637690020000|2021-11-23 17:53:40|422.11|418.01|422.08|417.98|422.19|418.09|422.08|417.98|22
1637690030000|2021-11-23 17:53:50|422.07|417.97|421.98|417.88|422.07|417.97|421.84|417.74|22
1637690040000|2021-11-23 17:54:00|421.97|417.87|422.04|417.94|422.07|417.97|421.97|417.87|16
1637690050000|2021-11-23 17:54:10|422.05|417.95|422.05|417.95|422.05|417.95|422.02|417.92|7
1637690060000|2021-11-23 17:54:20|422.06|417.96|422.24|418.14|422.24|418.14|422.06|417.96|10
1637690070000|2021-11-23 17:54:30|422.27|418.17|422.32|418.22|422.39|418.29|422.27|418.17|14
1637690080000|2021-11-23 17:54:40|422.31|418.21|422.1|418|422.35|418.25|422.1|418|21
1637690090000|2021-11-23 17:54:50|422.08|417.98|421.84|417.74|422.08|417.98|421.84|417.74|18
1637690100000|2021-11-23 17:55:00|421.82|417.72|421.78|417.68|421.83|417.73|421.78|417.68|14
1637690110000|2021-11-23 17:55:10|421.8|417.7|421.7|417.6|421.81|417.71|421.67|417.57|17
1637690120000|2021-11-23 17:55:20|421.68|417.58|421.7|417.6|421.71|417.61|421.62|417.52|8
1637690130000|2021-11-23 17:55:30|421.69|417.59|421.72|417.62|421.74|417.64|421.69|417.59|8
1637690140000|2021-11-23 17:55:40|421.71|417.61|421.65|417.55|421.71|417.61|421.64|417.54|10
1637690150000|2021-11-23 17:55:50|421.68|417.58|421.71|417.61|421.72|417.62|421.66|417.56|11
1637690160000|2021-11-23 17:56:00|421.72|417.62|421.73|417.63|421.79|417.69|421.72|417.62|8
1637690170000|2021-11-23 17:56:10|421.74|417.64|421.62|417.52|421.74|417.64|421.61|417.51|27
1637690180000|2021-11-23 17:56:20|421.59|417.49|421.6|417.5|421.61|417.51|421.57|417.47|9
1637690190000|2021-11-23 17:56:30|421.61|417.51|421.57|417.47|421.61|417.51|421.57|417.47|9
1637690200000|2021-11-23 17:56:40|421.58|417.48|421.53|417.43|421.58|417.48|421.49|417.39|11
1637690210000|2021-11-23 17:56:50|421.54|417.44|421.72|417.62|421.78|417.68|421.53|417.43|18
1637690220000|2021-11-23 17:57:00|421.74|417.64|421.54|417.44|421.74|417.64|421.54|417.44|22
1637690230000|2021-11-23 17:57:10|421.53|417.43|421.55|417.45|421.55|417.45|421.53|417.43|3
1637690240000|2021-11-23 17:57:20|421.56|417.46|421.55|417.45|421.56|417.46|421.54|417.44|7
1637690250000|2021-11-23 17:57:30|421.54|417.44|421.56|417.46|421.56|417.46|421.52|417.42|8
1637690260000|2021-11-23 17:57:40|421.53|417.43|421.51|417.41|421.59|417.49|421.47|417.37|16
1637690270000|2021-11-23 17:57:50|421.5|417.4|421.38|417.28|421.5|417.4|421.35|417.25|16
1637690280000|2021-11-23 17:58:00|421.41|417.31|421.38|417.28|421.41|417.31|421.36|417.26|9
1637690290000|2021-11-23 17:58:10|421.4|417.3|421.48|417.38|421.51|417.41|421.34|417.24|12
1637690300000|2021-11-23 17:58:20|421.44|417.34|421.42|417.32|421.45|417.35|421.4|417.3|10
1637690310000|2021-11-23 17:58:30|421.4|417.3|421.26|417.16|421.41|417.31|421.26|417.16|9
1637690320000|2021-11-23 17:58:40|421.25|417.15|421.29|417.19|421.33|417.23|421.25|417.15|18
1637690330000|2021-11-23 17:58:50|421.3|417.2|421.31|417.21|421.32|417.22|421.25|417.15|9
1637690340000|2021-11-23 17:59:00|421.3|417.2|421.33|417.23|421.33|417.23|421.29|417.19|10
1637690350000|2021-11-23 17:59:10|421.32|417.22|421.29|417.19|421.4|417.3|421.29|417.19|20
1637690360000|2021-11-23 17:59:20|421.28|417.18|421.29|417.19|421.32|417.22|421.26|417.16|11
1637690370000|2021-11-23 17:59:30|421.3|417.2|421.25|417.15|421.3|417.2|421.21|417.11|11
1637690380000|2021-11-23 17:59:40|421.24|417.14|421.17|417.07|421.24|417.14|421.17|417.07|10
1637690390000|2021-11-23 17:59:50|421.19|417.09|421.24|417.14|421.25|417.15|421.17|417.07|7
1637690400000|2021-11-23 18:00:00|421.25|417.15|421.24|417.14|421.25|417.15|421.22|417.12|8
1637690410000|2021-11-23 18:00:10|421.26|417.16|421.22|417.12|421.29|417.19|421.2|417.1|15
1637690420000|2021-11-23 18:00:20|421.23|417.13|421.05|416.95|421.23|417.13|420.96|416.86|19
1637690430000|2021-11-23 18:00:30|421.06|416.96|421.02|416.92|421.11|417.01|421.01|416.91|15
1637690440000|2021-11-23 18:00:40|421.01|416.91|420.71|416.61|421.04|416.94|420.71|416.61|19
1637690450000|2021-11-23 18:00:50|420.7|416.6|420.71|416.61|420.78|416.68|420.65|416.55|21
1637690460000|2021-11-23 18:01:00|420.7|416.6|420.43|416.33|420.71|416.61|420.43|416.33|17
1637690470000|2021-11-23 18:01:10|420.42|416.32|420.42|416.32|420.51|416.41|420.36|416.26|24
1637690480000|2021-11-23 18:01:20|420.41|416.31|420.41|416.31|420.48|416.38|420.36|416.26|15
1637690490000|2021-11-23 18:01:30|420.42|416.32|420.36|416.26|420.42|416.32|420.26|416.16|14
1637690500000|2021-11-23 18:01:40|420.34|416.24|420.42|416.32|420.43|416.33|420.31|416.21|18
1637690510000|2021-11-23 18:01:50|420.46|416.36|420.52|416.42|420.57|416.47|420.39|416.29|17
1637690520000|2021-11-23 18:02:00|420.54|416.44|420.75|416.65|420.83|416.73|420.52|416.42|23
1637690530000|2021-11-23 18:02:10|420.78|416.68|421|416.9|421.01|416.91|420.78|416.68|16
1637690540000|2021-11-23 18:02:20|421.04|416.94|421.17|417.07|421.19|417.09|421.04|416.94|13
1637690550000|2021-11-23 18:02:30|421.18|417.08|421.14|417.04|421.3|417.2|421.12|417.02|17
1637690560000|2021-11-23 18:02:40|421.13|417.03|420.96|416.86|421.14|417.04|420.95|416.85|15
1637690570000|2021-11-23 18:02:50|420.97|416.87|421.09|416.99|421.09|416.99|420.95|416.85|16
1637690580000|2021-11-23 18:03:00|421.08|416.98|421.15|417.05|421.15|417.05|421.06|416.96|11
1637690590000|2021-11-23 18:03:10|421.18|417.08|421.16|417.06|421.22|417.12|421.16|417.06|20
1637690600000|2021-11-23 18:03:20|421.17|417.07|421.06|416.96|421.17|417.07|420.98|416.88|23
1637690610000|2021-11-23 18:03:30|421.1|417|421.03|416.93|421.2|417.1|421.03|416.93|26
1637690620000|2021-11-23 18:03:40|421.09|416.99|421.08|416.98|421.1|417|421.05|416.95|16
1637690630000|2021-11-23 18:03:50|421.06|416.96|420.98|416.88|421.09|416.99|420.92|416.82|15
1637690640000|2021-11-23 18:04:00|420.97|416.87|421.14|417.04|421.16|417.06|420.93|416.83|16
1637690650000|2021-11-23 18:04:10|421.12|417.02|421.31|417.21|421.31|417.21|421.1|417|14
1637690660000|2021-11-23 18:04:20|421.32|417.22|421.18|417.08|421.32|417.22|421.18|417.08|8
1637690670000|2021-11-23 18:04:30|421.23|417.13|421.14|417.04|421.23|417.13|421.14|417.04|15
1637690680000|2021-11-23 18:04:40|421.11|417.01|421.1|417|421.17|417.07|421.09|416.99|23
1637690690000|2021-11-23 18:04:50|421.09|416.99|421.11|417.01|421.14|417.04|421.09|416.99|11
1637690700000|2021-11-23 18:05:00|421.14|417.04|421.23|417.13|421.23|417.13|421.11|417.01|12
1637690710000|2021-11-23 18:05:10|421.22|417.12|421.23|417.13|421.28|417.18|421.22|417.12|14
1637690720000|2021-11-23 18:05:20|421.25|417.15|421.53|417.43|421.56|417.46|421.24|417.14|21
1637690730000|2021-11-23 18:05:30|421.54|417.44|421.55|417.45|421.56|417.46|421.52|417.42|11
1637690740000|2021-11-23 18:05:40|421.54|417.44|421.53|417.43|421.54|417.44|421.53|417.43|4
1637690750000|2021-11-23 18:05:50|421.54|417.44|421.62|417.52|421.74|417.64|421.53|417.43|17
1637690760000|2021-11-23 18:06:00|421.63|417.53|421.6|417.5|421.71|417.61|421.57|417.47|22
1637690770000|2021-11-23 18:06:10|421.61|417.51|421.49|417.39|421.62|417.52|421.49|417.39|13
1637690780000|2021-11-23 18:06:20|421.47|417.37|421.64|417.54|421.64|417.54|421.45|417.35|10
1637690790000|2021-11-23 18:06:30|421.62|417.52|421.62|417.52|421.68|417.58|421.59|417.49|17
1637690800000|2021-11-23 18:06:40|421.61|417.51|421.59|417.49|421.62|417.52|421.54|417.44|12
1637690810000|2021-11-23 18:06:50|421.61|417.51|421.64|417.54|421.67|417.57|421.61|417.51|10
1637690820000|2021-11-23 18:07:00|421.62|417.52|421.61|417.51|421.67|417.57|421.55|417.45|23
1637690830000|2021-11-23 18:07:10|421.58|417.48|421.41|417.31|421.58|417.48|421.34|417.24|18
1637690840000|2021-11-23 18:07:20|421.42|417.32|421.33|417.23|421.46|417.36|421.33|417.23|13
1637690850000|2021-11-23 18:07:30|421.34|417.24|421.3|417.2|421.34|417.24|421.23|417.13|8
1637690860000|2021-11-23 18:07:40|421.28|417.18|421.29|417.19|421.3|417.2|421.17|417.07|9
1637690870000|2021-11-23 18:07:50|421.26|417.16|421.2|417.1|421.3|417.2|421.18|417.08|12
1637690880000|2021-11-23 18:08:00|421.25|417.15|421.26|417.16|421.26|417.16|421.2|417.1|8
1637690890000|2021-11-23 18:08:10|421.24|417.14|421.35|417.25|421.35|417.25|421.21|417.11|7
1637690900000|2021-11-23 18:08:20|421.37|417.27|421.29|417.19|421.37|417.27|421.29|417.19|4
1637690910000|2021-11-23 18:08:30|421.28|417.18|421.34|417.24|421.36|417.26|421.28|417.18|8
1637690920000|2021-11-23 18:08:40|421.33|417.23|421.32|417.22|421.35|417.25|421.28|417.18|11
1637690930000|2021-11-23 18:08:50|421.31|417.21|421.3|417.2|421.35|417.25|421.3|417.2|10
1637690940000|2021-11-23 18:09:00|421.32|417.22|421.15|417.05|421.35|417.25|421.08|416.98|18
1637690950000|2021-11-23 18:09:10|421.19|417.09|421.09|416.99|421.19|417.09|421.04|416.94|14
1637690960000|2021-11-23 18:09:20|421.06|416.96|420.92|416.82|421.06|416.96|420.82|416.72|27
1637690970000|2021-11-23 18:09:30|420.88|416.78|420.94|416.84|420.97|416.87|420.8|416.7|15
1637690980000|2021-11-23 18:09:40|420.93|416.83|420.94|416.84|420.96|416.86|420.89|416.79|11
1637690990000|2021-11-23 18:09:50|420.95|416.85|420.97|416.87|420.97|416.87|420.89|416.79|12
1637691000000|2021-11-23 18:10:00|420.95|416.85|420.93|416.83|420.95|416.85|420.92|416.82|12
1637691010000|2021-11-23 18:10:10|420.9|416.8|420.9|416.8|420.95|416.85|420.9|416.8|7
1637691020000|2021-11-23 18:10:20|420.88|416.78|421.06|416.96|421.06|416.96|420.87|416.77|11
1637691030000|2021-11-23 18:10:30|421.05|416.95|421.07|416.97|421.09|416.99|421|416.9|11
1637691040000|2021-11-23 18:10:40|421.1|417|421.11|417.01|421.11|417.01|421.07|416.97|6
1637691050000|2021-11-23 18:10:50|421.12|417.02|421.13|417.03|421.13|417.03|421.1|417|4
1637691060000|2021-11-23 18:11:00|421.15|417.05|421.1|417|421.22|417.12|421.1|417|18
1637691070000|2021-11-23 18:11:10|421.06|416.96|421|416.9|421.09|416.99|421|416.9|13
1637691080000|2021-11-23 18:11:20|421.01|416.91|420.94|416.84|421.01|416.91|420.94|416.84|13
1637691090000|2021-11-23 18:11:30|420.97|416.87|420.98|416.88|421.02|416.92|420.95|416.85|17
1637691100000|2021-11-23 18:11:40|420.97|416.87|420.97|416.87|420.99|416.89|420.97|416.87|8
1637691110000|2021-11-23 18:11:50|420.98|416.88|420.94|416.84|420.99|416.89|420.94|416.84|7
1637691120000|2021-11-23 18:12:00|420.92|416.82|420.91|416.81|421|416.9|420.91|416.81|11
1637691130000|2021-11-23 18:12:10|420.92|416.82|420.86|416.76|420.92|416.82|420.82|416.72|7
1637691140000|2021-11-23 18:12:20|420.83|416.73|420.89|416.79|420.93|416.83|420.82|416.72|15
1637691150000|2021-11-23 18:12:30|420.92|416.82|420.92|416.82|420.94|416.84|420.89|416.79|13
1637691160000|2021-11-23 18:12:40|420.93|416.83|420.88|416.78|420.93|416.83|420.88|416.78|6
1637691170000|2021-11-23 18:12:50|420.9|416.8|420.84|416.74|420.91|416.81|420.84|416.74|13
1637691180000|2021-11-23 18:13:00|420.85|416.75|420.81|416.71|420.85|416.75|420.79|416.69|8
1637691190000|2021-11-23 18:13:10|420.79|416.69|420.8|416.7|420.8|416.7|420.79|416.69|4
1637691200000|2021-11-23 18:13:20|420.77|416.67|420.76|416.66|420.78|416.68|420.74|416.64|5
1637691210000|2021-11-23 18:13:30|420.75|416.65|420.77|416.67|420.78|416.68|420.75|416.65|6
1637691220000|2021-11-23 18:13:40|420.79|416.69|420.86|416.76|420.92|416.82|420.79|416.69|12
1637691230000|2021-11-23 18:13:50|420.85|416.75|420.84|416.74|420.87|416.77|420.84|416.74|9
1637691240000|2021-11-23 18:14:00|420.85|416.75|420.97|416.87|420.97|416.87|420.85|416.75|12
1637691250000|2021-11-23 18:14:10|420.96|416.86|421.02|416.92|421.02|416.92|420.93|416.83|19
1637691260000|2021-11-23 18:14:20|421.03|416.93|421.04|416.94|421.04|416.94|421.02|416.92|3
1637691270000|2021-11-23 18:14:30|421.06|416.96|421.07|416.97|421.12|417.02|421.06|416.96|5
1637691280000|2021-11-23 18:14:40|421.04|416.94|420.96|416.86|421.07|416.97|420.86|416.76|16
1637691290000|2021-11-23 18:14:50|420.86|416.76|420.85|416.75|420.93|416.83|420.83|416.73|12
1637691300000|2021-11-23 18:15:00|420.84|416.74|420.85|416.75|420.92|416.82|420.84|416.74|13
1637691310000|2021-11-23 18:15:10|420.86|416.76|421.03|416.93|421.03|416.93|420.86|416.76|17
1637691320000|2021-11-23 18:15:20|421.05|416.95|421.04|416.94|421.05|416.95|421.04|416.94|2
1637691330000|2021-11-23 18:15:30|421.05|416.95|421.05|416.95|421.05|416.95|421.04|416.94|3
1637691340000|2021-11-23 18:15:40|421.14|417.04|421.11|417.01|421.19|417.09|421.11|417.01|16
1637691350000|2021-11-23 18:15:50|421.09|416.99|420.99|416.89|421.1|417|420.95|416.85|17
1637691360000|2021-11-23 18:16:00|420.95|416.85|420.9|416.8|420.99|416.89|420.9|416.8|7
1637691370000|2021-11-23 18:16:10|420.91|416.81|420.9|416.8|420.91|416.81|420.9|416.8|2
1637691380000|2021-11-23 18:16:20|420.89|416.79|420.92|416.82|420.93|416.83|420.89|416.79|9
1637691390000|2021-11-23 18:16:30|420.91|416.81|420.91|416.81|420.92|416.82|420.9|416.8|4
1637691400000|2021-11-23 18:16:40|420.94|416.84|420.84|416.74|420.94|416.84|420.78|416.68|21
1637691410000|2021-11-23 18:16:50|420.83|416.73|420.78|416.68|420.83|416.73|420.78|416.68|9
1637691420000|2021-11-23 18:17:00|420.79|416.69|420.92|416.82|420.92|416.82|420.78|416.68|14
1637691430000|2021-11-23 18:17:10|420.93|416.83|420.88|416.78|421.03|416.93|420.88|416.78|15
1637691440000|2021-11-23 18:17:20|420.91|416.81|420.88|416.78|420.92|416.82|420.88|416.78|11
1637691450000|2021-11-23 18:17:30|420.89|416.79|420.89|416.79|420.91|416.81|420.86|416.76|11
1637691460000|2021-11-23 18:17:40|420.88|416.78|420.8|416.7|420.89|416.79|420.79|416.69|13
1637691470000|2021-11-23 18:17:50|420.79|416.69|420.51|416.41|420.81|416.71|420.51|416.41|19
1637691480000|2021-11-23 18:18:00|420.5|416.4|420.31|416.21|420.54|416.44|420.31|416.21|17
1637691490000|2021-11-23 18:18:10|420.29|416.19|420.25|416.15|420.29|416.19|420.17|416.07|24
1637691500000|2021-11-23 18:18:20|420.26|416.16|420.22|416.12|420.28|416.18|420.21|416.11|11
1637691510000|2021-11-23 18:18:30|420.16|416.06|420.15|416.05|420.18|416.08|420.14|416.04|10
1637691520000|2021-11-23 18:18:40|420.18|416.08|420.14|416.04|420.21|416.11|420.14|416.04|15
1637691530000|2021-11-23 18:18:50|420.12|416.02|420.12|416.02|420.14|416.04|420.11|416.01|10
1637691540000|2021-11-23 18:19:00|420.13|416.03|420.13|416.03|420.14|416.04|420.11|416.01|6
1637691550000|2021-11-23 18:19:10|420.15|416.05|420.31|416.21|420.38|416.28|420.13|416.03|14
1637691560000|2021-11-23 18:19:20|420.29|416.19|420.36|416.26|420.4|416.3|420.29|416.19|23
1637691570000|2021-11-23 18:19:30|420.35|416.25|420.1|416|420.35|416.25|420.1|416|21
1637691580000|2021-11-23 18:19:40|420.08|415.98|419.85|415.75|420.18|416.08|419.85|415.75|11
1637691590000|2021-11-23 18:19:50|419.84|415.74|419.96|415.86|419.97|415.87|419.84|415.74|9
1637691600000|2021-11-23 18:20:00|419.94|415.84|420.12|416.02|420.13|416.03|419.94|415.84|12
1637691610000|2021-11-23 18:20:10|420.13|416.03|420.18|416.08|420.23|416.13|420.13|416.03|16
1637691620000|2021-11-23 18:20:20|420.19|416.09|420.17|416.07|420.19|416.09|420.12|416.02|10
1637691630000|2021-11-23 18:20:30|420.18|416.08|420.28|416.18|420.32|416.22|420.17|416.07|15
1637691640000|2021-11-23 18:20:40|420.34|416.24|420.19|416.09|420.34|416.24|420.17|416.07|15
1637691650000|2021-11-23 18:20:50|420.18|416.08|420.22|416.12|420.22|416.12|420.18|416.08|3
1637691660000|2021-11-23 18:21:00|420.21|416.11|420.22|416.12|420.26|416.16|420.21|416.11|16
1637691670000|2021-11-23 18:21:10|420.21|416.11|420.15|416.05|420.24|416.14|420.1|416|16
1637691680000|2021-11-23 18:21:20|420.08|415.98|420.03|415.93|420.16|416.06|420|415.9|24
1637691690000|2021-11-23 18:21:30|420.02|415.92|420.02|415.92|420.03|415.93|419.97|415.87|4
1637691700000|2021-11-23 18:21:40|420.03|415.93|420|415.9|420.05|415.95|419.95|415.85|12
1637691710000|2021-11-23 18:21:50|420.01|415.91|420.02|415.92|420.04|415.94|420.01|415.91|5
1637691720000|2021-11-23 18:22:00|420.01|415.91|420|415.9|420.01|415.91|419.97|415.87|9
1637691730000|2021-11-23 18:22:10|420.01|415.91|420.02|415.92|420.06|415.96|419.93|415.83|19
1637691740000|2021-11-23 18:22:20|419.97|415.87|419.91|415.81|419.98|415.88|419.91|415.81|12
1637691750000|2021-11-23 18:22:30|419.9|415.8|419.77|415.67|419.95|415.85|419.77|415.67|16
1637691760000|2021-11-23 18:22:40|419.78|415.68|419.76|415.66|419.78|415.68|419.76|415.66|5
1637691770000|2021-11-23 18:22:50|419.78|415.68|419.83|415.73|419.83|415.73|419.74|415.64|14
1637691780000|2021-11-23 18:23:00|419.84|415.74|419.8|415.7|419.91|415.81|419.8|415.7|15
1637691790000|2021-11-23 18:23:10|419.79|415.69|419.72|415.62|419.79|415.69|419.7|415.6|13
1637691800000|2021-11-23 18:23:20|419.71|415.61|419.75|415.65|419.78|415.68|419.68|415.58|10
1637691810000|2021-11-23 18:23:30|419.69|415.59|419.46|415.36|419.71|415.61|419.4|415.3|30
1637691820000|2021-11-23 18:23:40|419.41|415.31|419.68|415.58|419.69|415.59|419.41|415.31|28
1637691830000|2021-11-23 18:23:50|419.67|415.57|419.6|415.5|419.67|415.57|419.5|415.4|20
1637691840000|2021-11-23 18:24:00|419.5|415.4|419.57|415.47|419.6|415.5|419.5|415.4|13
1637691850000|2021-11-23 18:24:10|419.59|415.49|419.54|415.44|419.59|415.49|419.52|415.42|6
1637691860000|2021-11-23 18:24:20|419.56|415.46|419.75|415.65|419.75|415.65|419.52|415.42|15
1637691870000|2021-11-23 18:24:30|419.79|415.69|419.79|415.69|419.86|415.76|419.78|415.68|18
1637691880000|2021-11-23 18:24:40|419.86|415.76|419.75|415.65|419.86|415.76|419.75|415.65|11
1637691890000|2021-11-23 18:24:50|419.76|415.66|419.59|415.49|419.8|415.7|419.56|415.46|20
1637691900000|2021-11-23 18:25:00|419.58|415.48|419.5|415.4|419.58|415.48|419.46|415.36|10
1637691910000|2021-11-23 18:25:10|419.46|415.36|419.53|415.43|419.55|415.45|419.46|415.36|11
1637691920000|2021-11-23 18:25:20|419.58|415.48|419.64|415.54|419.66|415.56|419.58|415.48|17
1637691930000|2021-11-23 18:25:30|419.61|415.51|419.57|415.47|419.61|415.51|419.56|415.46|11
1637691940000|2021-11-23 18:25:40|419.55|415.45|419.7|415.6|419.72|415.62|419.55|415.45|13
1637691950000|2021-11-23 18:25:50|419.72|415.62|419.73|415.63|419.83|415.73|419.72|415.62|12
1637691960000|2021-11-23 18:26:00|419.75|415.65|419.8|415.7|419.83|415.73|419.73|415.63|14
1637691970000|2021-11-23 18:26:10|419.84|415.74|420.13|416.03|420.13|416.03|419.84|415.74|17
1637691980000|2021-11-23 18:26:20|420.11|416.01|420.23|416.13|420.24|416.14|420.11|416.01|10
1637691990000|2021-11-23 18:26:30|420.28|416.18|420.18|416.08|420.28|416.18|420.16|416.06|9
1637692000000|2021-11-23 18:26:40|420.17|416.07|420.23|416.13|420.23|416.13|420.17|416.07|8
1637692010000|2021-11-23 18:26:50|420.22|416.12|420.23|416.13|420.26|416.16|420.22|416.12|5
1637692020000|2021-11-23 18:27:00|420.22|416.12|420.11|416.01|420.22|416.12|420.07|415.97|16
1637692030000|2021-11-23 18:27:10|420.1|416|420.05|415.95|420.17|416.07|420.05|415.95|15
1637692040000|2021-11-23 18:27:20|420.07|415.97|420.08|415.98|420.08|415.98|420.05|415.95|8
1637692050000|2021-11-23 18:27:30|420.09|415.99|420.08|415.98|420.1|416|420.05|415.95|9
1637692060000|2021-11-23 18:27:40|420.07|415.97|419.97|415.87|420.07|415.97|419.95|415.85|17
1637692070000|2021-11-23 18:27:50|419.98|415.88|420.04|415.94|420.07|415.97|419.98|415.88|12
1637692080000|2021-11-23 18:28:00|420.02|415.92|420.04|415.94|420.05|415.95|420.02|415.92|9
1637692090000|2021-11-23 18:28:10|420.03|415.93|420.12|416.02|420.12|416.02|420.03|415.93|7
1637692100000|2021-11-23 18:28:20|420.16|416.06|420.24|416.14|420.27|416.17|420.16|416.06|14
1637692110000|2021-11-23 18:28:30|420.23|416.13|420.13|416.03|420.23|416.13|420.1|416|12
1637692120000|2021-11-23 18:28:40|420.12|416.02|420.13|416.03|420.16|416.06|420.1|416|10
1637692130000|2021-11-23 18:28:50|420.11|416.01|420.16|416.06|420.18|416.08|420.08|415.98|13
1637692140000|2021-11-23 18:29:00|420.15|416.05|419.99|415.89|420.15|416.05|419.98|415.88|19
1637692150000|2021-11-23 18:29:10|420.03|415.93|419.91|415.81|420.03|415.93|419.91|415.81|8
1637692160000|2021-11-23 18:29:20|419.84|415.74|419.76|415.66|419.84|415.74|419.74|415.64|17
1637692170000|2021-11-23 18:29:30|419.8|415.7|419.67|415.57|419.8|415.7|419.67|415.57|10
1637692180000|2021-11-23 18:29:40|419.68|415.58|419.49|415.39|419.68|415.58|419.47|415.37|11
1637692190000|2021-11-23 18:29:50|419.5|415.4|419.62|415.52|419.64|415.54|419.49|415.39|18
1637692200000|2021-11-23 18:30:00|419.63|415.53|419.83|415.73|419.83|415.73|419.58|415.48|23
1637692210000|2021-11-23 18:30:10|419.88|415.78|419.96|415.86|419.96|415.86|419.87|415.77|11
1637692220000|2021-11-23 18:30:20|419.97|415.87|419.77|415.67|419.97|415.87|419.76|415.66|10
1637692230000|2021-11-23 18:30:30|419.75|415.65|419.68|415.58|419.75|415.65|419.68|415.58|10
1637692240000|2021-11-23 18:30:40|419.67|415.57|419.69|415.59|419.75|415.65|419.66|415.56|9
1637692250000|2021-11-23 18:30:50|419.68|415.58|419.83|415.73|419.85|415.75|419.65|415.55|20
1637692260000|2021-11-23 18:31:00|419.81|415.71|419.77|415.67|419.84|415.74|419.76|415.66|14
1637692270000|2021-11-23 18:31:10|419.81|415.71|419.77|415.67|419.81|415.71|419.77|415.67|9
1637692280000|2021-11-23 18:31:20|419.78|415.68|419.78|415.68|419.78|415.68|419.78|415.68|1
1637692290000|2021-11-23 18:31:30|419.79|415.69|419.78|415.68|419.82|415.72|419.78|415.68|7
1637692300000|2021-11-23 18:31:40|419.8|415.7|419.82|415.72|419.86|415.76|419.76|415.66|13
1637692310000|2021-11-23 18:31:50|419.74|415.64|419.77|415.67|419.82|415.72|419.74|415.64|6
1637692320000|2021-11-23 18:32:00|419.78|415.68|419.81|415.71|419.83|415.73|419.74|415.64|8
1637692330000|2021-11-23 18:32:10|419.77|415.67|419.84|415.74|419.84|415.74|419.75|415.65|14
1637692340000|2021-11-23 18:32:20|419.83|415.73|419.71|415.61|419.83|415.73|419.71|415.61|14
1637692350000|2021-11-23 18:32:30|419.74|415.64|419.3|415.2|419.74|415.64|419.3|415.2|20
1637692360000|2021-11-23 18:32:40|419.25|415.15|419.29|415.19|419.29|415.19|419.23|415.13|10
1637692370000|2021-11-23 18:32:50|419.26|415.16|419.32|415.22|419.33|415.23|419.25|415.15|7
1637692380000|2021-11-23 18:33:00|419.33|415.23|419.35|415.25|419.35|415.25|419.33|415.23|7
1637692390000|2021-11-23 18:33:10|419.37|415.27|419.48|415.38|419.51|415.41|419.35|415.25|13
1637692400000|2021-11-23 18:33:20|419.4|415.3|419.48|415.38|419.54|415.44|419.4|415.3|10
1637692410000|2021-11-23 18:33:30|419.47|415.37|419.44|415.34|419.51|415.41|419.38|415.28|17
1637692420000|2021-11-23 18:33:40|419.43|415.33|419.5|415.4|419.52|415.42|419.43|415.33|5
1637692430000|2021-11-23 18:33:50|419.53|415.43|419.45|415.35|419.55|415.45|419.45|415.35|14
1637692440000|2021-11-23 18:34:00|419.4|415.3|419.37|415.27|419.42|415.32|419.35|415.25|8
1637692450000|2021-11-23 18:34:10|419.38|415.28|419.34|415.24|419.46|415.36|419.34|415.24|13
1637692460000|2021-11-23 18:34:20|419.36|415.26|419.22|415.12|419.36|415.26|419.1|415|17
1637692470000|2021-11-23 18:34:30|419.21|415.11|419.21|415.11|419.29|415.19|419.19|415.09|7
1637692480000|2021-11-23 18:34:40|419.24|415.14|419.18|415.08|419.27|415.17|419.1|415|18
1637692490000|2021-11-23 18:34:50|419.21|415.11|419.18|415.08|419.26|415.16|419.18|415.08|4
1637692500000|2021-11-23 18:35:00|419.15|415.05|419.23|415.13|419.27|415.17|419.13|415.03|9
1637692510000|2021-11-23 18:35:10|419.24|415.14|419.2|415.1|419.25|415.15|419.11|415.01|11
1637692520000|2021-11-23 18:35:20|419.16|415.06|419.22|415.12|419.22|415.12|419.16|415.06|5
1637692530000|2021-11-23 18:35:30|419.27|415.17|419.31|415.21|419.38|415.28|419.27|415.17|14
1637692540000|2021-11-23 18:35:40|419.3|415.2|419.35|415.25|419.35|415.25|419.29|415.19|17
1637692550000|2021-11-23 18:35:50|419.36|415.26|419.36|415.26|419.36|415.26|419.36|415.26|1
1637692560000|2021-11-23 18:36:00|419.35|415.25|419.36|415.26|419.38|415.28|419.34|415.24|14
1637692570000|2021-11-23 18:36:10|419.35|415.25|419.49|415.39|419.57|415.47|419.35|415.25|22
1637692580000|2021-11-23 18:36:20|419.46|415.36|419.5|415.4|419.51|415.41|419.46|415.36|3
1637692590000|2021-11-23 18:36:30|419.49|415.39|419.5|415.4|419.53|415.43|419.49|415.39|7
1637692600000|2021-11-23 18:36:40|419.47|415.37|419.43|415.33|419.47|415.37|419.42|415.32|5
1637692610000|2021-11-23 18:36:50|419.36|415.26|419.39|415.29|419.39|415.29|419.36|415.26|4
1637692620000|2021-11-23 18:37:00|419.44|415.34|419.33|415.23|419.45|415.35|419.33|415.23|9
1637692630000|2021-11-23 18:37:10|419.35|415.25|419.19|415.09|419.35|415.25|419.16|415.06|16
1637692640000|2021-11-23 18:37:20|419.18|415.08|419.3|415.2|419.36|415.26|419.15|415.05|21
1637692650000|2021-11-23 18:37:30|419.31|415.21|419.18|415.08|419.31|415.21|419.18|415.08|21
1637692660000|2021-11-23 18:37:40|419.15|415.05|419.11|415.01|419.16|415.06|419.09|414.99|10
1637692670000|2021-11-23 18:37:50|419.06|414.96|419.09|414.99|419.09|414.99|419.06|414.96|7
1637692680000|2021-11-23 18:38:00|419.1|415|419.05|414.95|419.11|415.01|419.04|414.94|11
1637692690000|2021-11-23 18:38:10|419.03|414.93|418.95|414.85|419.05|414.95|418.93|414.83|19
1637692700000|2021-11-23 18:38:20|418.94|414.84|418.91|414.81|419|414.9|418.9|414.8|14
1637692710000|2021-11-23 18:38:30|418.92|414.82|419.07|414.97|419.08|414.98|418.89|414.79|12
1637692720000|2021-11-23 18:38:40|419.09|414.99|418.95|414.85|419.09|414.99|418.93|414.83|17
1637692730000|2021-11-23 18:38:50|418.94|414.84|418.9|414.8|418.95|414.85|418.89|414.79|4
1637692740000|2021-11-23 18:39:00|418.87|414.77|418.87|414.77|418.88|414.78|418.87|414.77|3
1637692750000|2021-11-23 18:39:10|418.82|414.72|418.91|414.81|418.93|414.83|418.82|414.72|12
1637692760000|2021-11-23 18:39:20|418.95|414.85|418.86|414.76|419.01|414.91|418.82|414.72|16
1637692770000|2021-11-23 18:39:30|418.88|414.78|418.87|414.77|418.88|414.78|418.87|414.77|2
1637692780000|2021-11-23 18:39:40|418.88|414.78|418.84|414.74|418.88|414.78|418.84|414.74|5
1637692790000|2021-11-23 18:39:50|418.87|414.77|418.94|414.84|418.94|414.84|418.84|414.74|3
1637692800000|2021-11-23 18:40:00|418.93|414.83|418.85|414.75|418.93|414.83|418.81|414.71|10
1637692810000|2021-11-23 18:40:10|418.88|414.78|418.87|414.77|418.88|414.78|418.84|414.74|8
1637692820000|2021-11-23 18:40:20|418.86|414.76|418.87|414.77|418.89|414.79|418.85|414.75|7
1637692830000|2021-11-23 18:40:30|418.86|414.76|418.8|414.7|418.87|414.77|418.79|414.69|6
1637692840000|2021-11-23 18:40:40|418.74|414.64|418.87|414.77|418.88|414.78|418.74|414.64|9
1637692850000|2021-11-23 18:40:50|418.91|414.81|419.02|414.92|419.02|414.92|418.91|414.81|9
1637692860000|2021-11-23 18:41:00|419.03|414.93|419.08|414.98|419.08|414.98|418.98|414.88|9
1637692870000|2021-11-23 18:41:10|419.07|414.97|419.17|415.07|419.21|415.11|419.07|414.97|14
1637692880000|2021-11-23 18:41:20|419.16|415.06|419.16|415.06|419.16|415.06|419.08|414.98|16
1637692890000|2021-11-23 18:41:30|419.18|415.08|419.27|415.17|419.27|415.17|419.14|415.04|17
1637692900000|2021-11-23 18:41:40|419.28|415.18|419.47|415.37|419.47|415.37|419.28|415.18|20
1637692910000|2021-11-23 18:41:50|419.42|415.32|419.35|415.25|419.42|415.32|419.3|415.2|18
1637692920000|2021-11-23 18:42:00|419.34|415.24|419.44|415.34|419.48|415.38|419.32|415.22|18
1637692930000|2021-11-23 18:42:10|419.45|415.35|419.43|415.33|419.45|415.35|419.41|415.31|9
1637692940000|2021-11-23 18:42:20|419.44|415.34|419.46|415.36|419.46|415.36|419.43|415.33|6
1637692950000|2021-11-23 18:42:30|419.43|415.33|419.46|415.36|419.47|415.37|419.42|415.32|12
1637692960000|2021-11-23 18:42:40|419.47|415.37|419.45|415.35|419.48|415.38|419.44|415.34|9
1637692970000|2021-11-23 18:42:50|419.44|415.34|419.42|415.32|419.44|415.34|419.42|415.32|3
1637692980000|2021-11-23 18:43:00|419.43|415.33|419.45|415.35|419.46|415.36|419.43|415.33|5
1637692990000|2021-11-23 18:43:10|419.44|415.34|419.45|415.35|419.48|415.38|419.4|415.3|8
1637693000000|2021-11-23 18:43:20|419.41|415.31|419.23|415.13|419.41|415.31|419.2|415.1|24
1637693010000|2021-11-23 18:43:30|419.22|415.12|419.16|415.06|419.25|415.15|419.16|415.06|12
1637693020000|2021-11-23 18:43:40|419.15|415.05|419.19|415.09|419.23|415.13|419.15|415.05|10
1637693030000|2021-11-23 18:43:50|419.2|415.1|419.19|415.09|419.2|415.1|419.18|415.08|5
1637693040000|2021-11-23 18:44:00|419.2|415.1|419.22|415.12|419.22|415.12|419.15|415.05|10
1637693050000|2021-11-23 18:44:10|419.23|415.13|419.25|415.15|419.26|415.16|419.23|415.13|5
1637693060000|2021-11-23 18:44:20|419.24|415.14|419.24|415.14|419.24|415.14|419.23|415.13|5
1637693070000|2021-11-23 18:44:30|419.22|415.12|419.25|415.15|419.26|415.16|419.22|415.12|5
1637693080000|2021-11-23 18:44:40|419.21|415.11|419.24|415.14|419.24|415.14|419.19|415.09|12
1637693090000|2021-11-23 18:44:50|419.25|415.15|419.25|415.15|419.35|415.25|419.22|415.12|10
1637693100000|2021-11-23 18:45:00|419.32|415.22|419.19|415.09|419.39|415.29|419.19|415.09|23
1637693110000|2021-11-23 18:45:10|419.21|415.11|419.43|415.33|419.43|415.33|419.2|415.1|24
1637693120000|2021-11-23 18:45:20|419.42|415.32|419.47|415.37|419.5|415.4|419.4|415.3|14
1637693130000|2021-11-23 18:45:30|419.49|415.39|419.52|415.42|419.52|415.42|419.45|415.35|11
1637693140000|2021-11-23 18:45:40|419.56|415.46|419.45|415.35|419.56|415.46|419.42|415.32|18
1637693150000|2021-11-23 18:45:50|419.47|415.37|419.44|415.34|419.48|415.38|419.43|415.33|4
1637693160000|2021-11-23 18:46:00|419.45|415.35|419.48|415.38|419.48|415.38|419.43|415.33|10
1637693170000|2021-11-23 18:46:10|419.5|415.4|419.44|415.34|419.51|415.41|419.42|415.32|22
1637693180000|2021-11-23 18:46:20|419.42|415.32|419.42|415.32|419.43|415.33|419.37|415.27|14
1637693190000|2021-11-23 18:46:30|419.44|415.34|419.42|415.32|419.44|415.34|419.41|415.31|6
1637693200000|2021-11-23 18:46:40|419.38|415.28|419.37|415.27|419.38|415.28|419.36|415.26|6
1637693210000|2021-11-23 18:46:50|419.34|415.24|419.21|415.11|419.43|415.33|419.15|415.05|12
1637693220000|2021-11-23 18:47:00|419.2|415.1|419.24|415.14|419.24|415.14|419.12|415.02|20
1637693230000|2021-11-23 18:47:10|419.29|415.19|419.42|415.32|419.45|415.35|419.26|415.16|17
1637693240000|2021-11-23 18:47:20|419.37|415.27|419.69|415.59|419.69|415.59|419.37|415.27|19
1637693250000|2021-11-23 18:47:30|419.71|415.61|419.85|415.75|419.85|415.75|419.7|415.6|20
1637693260000|2021-11-23 18:47:40|419.84|415.74|419.73|415.63|419.86|415.76|419.71|415.61|13
1637693270000|2021-11-23 18:47:50|419.72|415.62|419.59|415.49|419.72|415.62|419.58|415.48|13
1637693280000|2021-11-23 18:48:00|419.58|415.48|419.61|415.51|419.68|415.58|419.58|415.48|16
1637693290000|2021-11-23 18:48:10|419.62|415.52|419.7|415.6|419.71|415.61|419.62|415.52|6
1637693300000|2021-11-23 18:48:20|419.69|415.59|419.71|415.61|419.71|415.61|419.69|415.59|14
1637693310000|2021-11-23 18:48:30|419.73|415.63|419.77|415.67|419.77|415.67|419.71|415.61|16
1637693320000|2021-11-23 18:48:40|419.76|415.66|419.64|415.54|419.76|415.66|419.63|415.53|13
1637693330000|2021-11-23 18:48:50|419.66|415.56|419.61|415.51|419.66|415.56|419.61|415.51|6
1637693340000|2021-11-23 18:49:00|419.6|415.5|419.62|415.52|419.64|415.54|419.6|415.5|7
1637693350000|2021-11-23 18:49:10|419.6|415.5|419.62|415.52|419.63|415.53|419.6|415.5|3
1637693360000|2021-11-23 18:49:20|419.69|415.59|419.76|415.66|419.79|415.69|419.67|415.57|18
1637693370000|2021-11-23 18:49:30|419.74|415.64|419.75|415.65|419.76|415.66|419.6|415.5|18
1637693380000|2021-11-23 18:49:40|419.81|415.71|419.83|415.73|419.83|415.73|419.79|415.69|7
1637693390000|2021-11-23 18:49:50|419.82|415.72|420.02|415.92|420.03|415.93|419.82|415.72|14
1637693400000|2021-11-23 18:50:00|420.01|415.91|420.07|415.97|420.08|415.98|419.91|415.81|17
1637693410000|2021-11-23 18:50:10|420.06|415.96|420.1|416|420.24|416.14|420.06|415.96|20
1637693420000|2021-11-23 18:50:20|420.03|415.93|420.06|415.96|420.14|416.04|419.94|415.84|25
1637693430000|2021-11-23 18:50:30|420.07|415.97|420.04|415.94|420.09|415.99|420.03|415.93|17
1637693440000|2021-11-23 18:50:40|420.05|415.95|420.06|415.96|420.06|415.96|419.98|415.88|9
1637693450000|2021-11-23 18:50:50|420.01|415.91|420.01|415.91|420.02|415.92|420.01|415.91|3
1637693460000|2021-11-23 18:51:00|420.02|415.92|420.04|415.94|420.04|415.94|420.01|415.91|10
1637693470000|2021-11-23 18:51:10|420.07|415.97|420.13|416.03|420.13|416.03|420.07|415.97|14
1637693480000|2021-11-23 18:51:20|420.12|416.02|420.12|416.02|420.12|416.02|420.12|416.02|1
1637693490000|2021-11-23 18:51:30|420.09|415.99|420.12|416.02|420.12|416.02|420.07|415.97|10
1637693500000|2021-11-23 18:51:40|420.13|416.03|420.09|415.99|420.13|416.03|420.09|415.99|4
1637693510000|2021-11-23 18:51:50|420.1|416|420.1|416|420.1|416|420.08|415.98|9
1637693520000|2021-11-23 18:52:00|420.12|416.02|420.09|415.99|420.12|416.02|420.09|415.99|8
1637693530000|2021-11-23 18:52:10|420.12|416.02|420.07|415.97|420.12|416.02|420.07|415.97|8
1637693540000|2021-11-23 18:52:20|420.08|415.98|420.33|416.23|420.33|416.23|420.08|415.98|13
1637693550000|2021-11-23 18:52:30|420.32|416.22|420.35|416.25|420.36|416.26|420.32|416.22|14
1637693560000|2021-11-23 18:52:40|420.36|416.26|420.42|416.32|420.43|416.33|420.35|416.25|7
1637693570000|2021-11-23 18:52:50|420.43|416.33|420.44|416.34|420.45|416.35|420.42|416.32|8
1637693580000|2021-11-23 18:53:00|420.49|416.39|420.53|416.43|420.53|416.43|420.49|416.39|6
1637693590000|2021-11-23 18:53:10|420.54|416.44|420.65|416.55|420.65|416.55|420.53|416.43|11
1637693600000|2021-11-23 18:53:20|420.67|416.57|420.81|416.71|420.81|416.71|420.67|416.57|14
1637693610000|2021-11-23 18:53:30|420.82|416.72|420.81|416.71|420.83|416.73|420.8|416.7|10
1637693620000|2021-11-23 18:53:40|420.82|416.72|421.01|416.91|421.03|416.93|420.82|416.72|19
1637693630000|2021-11-23 18:53:50|421.03|416.93|420.95|416.85|421.04|416.94|420.93|416.83|15
1637693640000|2021-11-23 18:54:00|420.94|416.84|420.96|416.86|421.01|416.91|420.94|416.84|6
1637693650000|2021-11-23 18:54:10|421.02|416.92|421.01|416.91|421.03|416.93|421|416.9|9
1637693660000|2021-11-23 18:54:20|420.95|416.85|420.96|416.86|421.03|416.93|420.93|416.83|8
1637693670000|2021-11-23 18:54:30|420.92|416.82|420.86|416.76|420.96|416.86|420.86|416.76|21
1637693680000|2021-11-23 18:54:40|420.87|416.77|420.77|416.67|420.87|416.77|420.77|416.67|14
1637693690000|2021-11-23 18:54:50|420.78|416.68|420.9|416.8|420.9|416.8|420.73|416.63|22
1637693700000|2021-11-23 18:55:00|420.86|416.76|420.84|416.74|420.92|416.82|420.82|416.72|17
1637693710000|2021-11-23 18:55:10|420.85|416.75|420.78|416.68|420.85|416.75|420.76|416.66|14
1637693720000|2021-11-23 18:55:20|420.74|416.64|420.7|416.6|420.74|416.64|420.7|416.6|5
1637693730000|2021-11-23 18:55:30|420.69|416.59|420.83|416.73|420.86|416.76|420.69|416.59|14
1637693740000|2021-11-23 18:55:40|420.82|416.72|420.84|416.74|420.88|416.78|420.82|416.72|12
1637693750000|2021-11-23 18:55:50|420.83|416.73|420.86|416.76|420.86|416.76|420.79|416.69|12
1637693760000|2021-11-23 18:56:00|420.87|416.77|420.92|416.82|420.92|416.82|420.87|416.77|7
1637693770000|2021-11-23 18:56:10|420.89|416.79|420.84|416.74|420.89|416.79|420.84|416.74|11
1637693780000|2021-11-23 18:56:20|420.82|416.72|420.67|416.57|420.85|416.75|420.67|416.57|13
1637693790000|2021-11-23 18:56:30|420.66|416.56|420.45|416.35|420.68|416.58|420.45|416.35|15
1637693800000|2021-11-23 18:56:40|420.44|416.34|420.34|416.24|420.44|416.34|420.34|416.24|7
1637693810000|2021-11-23 18:56:50|420.35|416.25|420.29|416.19|420.35|416.25|420.29|416.19|5
1637693820000|2021-11-23 18:57:00|420.23|416.13|420.42|416.32|420.43|416.33|420.23|416.13|6
1637693830000|2021-11-23 18:57:10|420.4|416.3|420.37|416.27|420.4|416.3|420.37|416.27|5
1637693840000|2021-11-23 18:57:20|420.36|416.26|420.31|416.21|420.39|416.29|420.31|416.21|4
1637693850000|2021-11-23 18:57:30|420.32|416.22|420.29|416.19|420.32|416.22|420.29|416.19|5
1637693860000|2021-11-23 18:57:40|420.3|416.2|420.33|416.23|420.38|416.28|420.29|416.19|13
1637693870000|2021-11-23 18:57:50|420.3|416.2|420.2|416.1|420.3|416.2|420.2|416.1|10
1637693880000|2021-11-23 18:58:00|420.19|416.09|420.22|416.12|420.23|416.13|420.19|416.09|11
1637693890000|2021-11-23 18:58:10|420.21|416.11|420.19|416.09|420.24|416.14|420.19|416.09|6
1637693900000|2021-11-23 18:58:20|420.2|416.1|420.17|416.07|420.2|416.1|420.17|416.07|4
1637693910000|2021-11-23 18:58:30|420.18|416.08|420.15|416.05|420.18|416.08|420.15|416.05|7
1637693920000|2021-11-23 18:58:40|420.14|416.04|420|415.9|420.15|416.05|419.98|415.88|17
1637693930000|2021-11-23 18:58:50|419.99|415.89|419.98|415.88|419.99|415.89|419.94|415.84|11
1637693940000|2021-11-23 18:59:00|419.95|415.85|420.15|416.05|420.15|416.05|419.94|415.84|17
1637693950000|2021-11-23 18:59:10|420.13|416.03|420.22|416.12|420.24|416.14|420.12|416.02|13
1637693960000|2021-11-23 18:59:20|420.23|416.13|420.18|416.08|420.26|416.16|420.17|416.07|15
1637693970000|2021-11-23 18:59:30|420.19|416.09|420.29|416.19|420.3|416.2|420.17|416.07|13
1637693980000|2021-11-23 18:59:40|420.32|416.22|420.25|416.15|420.35|416.25|420.25|416.15|14
1637693990000|2021-11-23 18:59:50|420.24|416.14|420.33|416.23|420.33|416.23|420.22|416.12|15
1637694000000|2021-11-23 19:00:00|420.34|416.24|420.45|416.35|420.45|416.35|420.33|416.23|16
1637694010000|2021-11-23 19:00:10|420.44|416.34|420.52|416.42|420.52|416.42|420.42|416.32|10
1637694020000|2021-11-23 19:00:20|420.51|416.41|420.71|416.61|420.71|416.61|420.51|416.41|20
1637694030000|2021-11-23 19:00:30|420.72|416.62|420.76|416.66|420.78|416.68|420.72|416.62|12
1637694040000|2021-11-23 19:00:40|420.8|416.7|420.87|416.77|420.9|416.8|420.8|416.7|15
1637694050000|2021-11-23 19:00:50|420.89|416.79|421.07|416.97|421.12|417.02|420.86|416.76|23
1637694060000|2021-11-23 19:01:00|421.06|416.96|420.9|416.8|421.06|416.96|420.83|416.73|24
1637694070000|2021-11-23 19:01:10|420.89|416.79|420.98|416.88|420.98|416.88|420.86|416.76|22
1637694080000|2021-11-23 19:01:20|420.99|416.89|421.09|416.99|421.11|417.01|420.97|416.87|19
1637694090000|2021-11-23 19:01:30|421.1|417|421.13|417.03|421.13|417.03|421.09|416.99|7
1637694100000|2021-11-23 19:01:40|421.11|417.01|421.12|417.02|421.13|417.03|421.11|417.01|6
1637694110000|2021-11-23 19:01:50|421.13|417.03|421.2|417.1|421.21|417.11|421.12|417.02|10
1637694120000|2021-11-23 19:02:00|421.21|417.11|421.14|417.04|421.21|417.11|421.14|417.04|10
1637694130000|2021-11-23 19:02:10|421.11|417.01|421|416.9|421.12|417.02|420.95|416.85|12
1637694140000|2021-11-23 19:02:20|421.01|416.91|421.05|416.95|421.05|416.95|420.99|416.89|9
1637694150000|2021-11-23 19:02:30|421.04|416.94|420.93|416.83|421.04|416.94|420.93|416.83|12
1637694160000|2021-11-23 19:02:40|420.92|416.82|420.94|416.84|420.95|416.85|420.88|416.78|14
1637694170000|2021-11-23 19:02:50|420.93|416.83|420.95|416.85|420.97|416.87|420.93|416.83|7
1637694180000|2021-11-23 19:03:00|420.96|416.86|420.96|416.86|420.97|416.87|420.95|416.85|4
1637694190000|2021-11-23 19:03:10|420.95|416.85|421.1|417|421.1|417|420.95|416.85|7
1637694200000|2021-11-23 19:03:20|421.06|416.96|420.89|416.79|421.06|416.96|420.88|416.78|11
1637694210000|2021-11-23 19:03:30|420.88|416.78|420.69|416.59|420.91|416.81|420.66|416.56|16
1637694220000|2021-11-23 19:03:40|420.68|416.58|420.63|416.53|420.69|416.59|420.62|416.52|8
1637694230000|2021-11-23 19:03:50|420.65|416.55|420.56|416.46|420.65|416.55|420.53|416.43|13
1637694240000|2021-11-23 19:04:00|420.55|416.45|420.67|416.57|420.67|416.57|420.54|416.44|14
1637694250000|2021-11-23 19:04:10|420.66|416.56|420.64|416.54|420.66|416.56|420.59|416.49|8
1637694260000|2021-11-23 19:04:20|420.63|416.53|420.48|416.38|420.63|416.53|420.48|416.38|12
1637694270000|2021-11-23 19:04:30|420.51|416.41|420.38|416.28|420.51|416.41|420.38|416.28|15
1637694280000|2021-11-23 19:04:40|420.39|416.29|420.37|416.27|420.44|416.34|420.34|416.24|14
1637694290000|2021-11-23 19:04:50|420.31|416.21|420.35|416.25|420.36|416.26|420.31|416.21|6
1637694300000|2021-11-23 19:05:00|420.34|416.24|420.38|416.28|420.46|416.36|420.34|416.24|9
1637694310000|2021-11-23 19:05:10|420.39|416.29|420.45|416.35|420.45|416.35|420.35|416.25|6
1637694320000|2021-11-23 19:05:20|420.5|416.4|420.53|416.43|420.56|416.46|420.5|416.4|15
1637694330000|2021-11-23 19:05:30|420.56|416.46|420.75|416.65|420.75|416.65|420.51|416.41|22
1637694340000|2021-11-23 19:05:40|420.7|416.6|420.62|416.52|420.7|416.6|420.62|416.52|6
1637694350000|2021-11-23 19:05:50|420.64|416.54|420.63|416.53|420.65|416.55|420.62|416.52|5
1637694360000|2021-11-23 19:06:00|420.62|416.52|420.57|416.47|420.62|416.52|420.51|416.41|16
1637694370000|2021-11-23 19:06:10|420.58|416.48|420.62|416.52|420.68|416.58|420.57|416.47|8
1637694380000|2021-11-23 19:06:20|420.63|416.53|420.45|416.35|420.63|416.53|420.45|416.35|10
1637694390000|2021-11-23 19:06:30|420.44|416.34|420.49|416.39|420.49|416.39|420.43|416.33|15
1637694400000|2021-11-23 19:06:40|420.52|416.42|420.5|416.4|420.62|416.52|420.48|416.38|14
1637694410000|2021-11-23 19:06:50|420.49|416.39|420.46|416.36|420.55|416.45|420.45|416.35|18
1637694420000|2021-11-23 19:07:00|420.45|416.35|420.44|416.34|420.45|416.35|420.44|416.34|2
1637694430000|2021-11-23 19:07:10|420.43|416.33|420.37|416.27|420.44|416.34|420.36|416.26|12
1637694440000|2021-11-23 19:07:20|420.36|416.26|420.32|416.22|420.36|416.26|420.31|416.21|8
1637694450000|2021-11-23 19:07:30|420.31|416.21|420.06|415.96|420.31|416.21|420.03|415.93|15
1637694460000|2021-11-23 19:07:40|420.08|415.98|420.12|416.02|420.22|416.12|420.08|415.98|21
1637694470000|2021-11-23 19:07:50|420.11|416.01|420.13|416.03|420.2|416.1|420.09|415.99|11
1637694480000|2021-11-23 19:08:00|420.14|416.04|420.13|416.03|420.15|416.05|420.05|415.95|12
1637694490000|2021-11-23 19:08:10|420.16|416.06|420.29|416.19|420.32|416.22|420.13|416.03|15
1637694500000|2021-11-23 19:08:20|420.31|416.21|420.44|416.34|420.48|416.38|420.22|416.12|18
1637694510000|2021-11-23 19:08:30|420.42|416.32|420.45|416.35|420.47|416.37|420.39|416.29|10
1637694520000|2021-11-23 19:08:40|420.46|416.36|420.52|416.42|420.52|416.42|420.44|416.34|12
1637694530000|2021-11-23 19:08:50|420.51|416.41|420.52|416.42|420.52|416.42|420.42|416.32|13
1637694540000|2021-11-23 19:09:00|420.55|416.45|420.45|416.35|420.58|416.48|420.4|416.3|20
1637694550000|2021-11-23 19:09:10|420.46|416.36|420.64|416.54|420.64|416.54|420.46|416.36|15
1637694560000|2021-11-23 19:09:20|420.63|416.53|420.71|416.61|420.71|416.61|420.63|416.53|9
1637694570000|2021-11-23 19:09:30|420.76|416.66|420.97|416.87|420.98|416.88|420.76|416.66|10
1637694580000|2021-11-23 19:09:40|421|416.9|421.01|416.91|421.02|416.92|420.95|416.85|21
1637694590000|2021-11-23 19:09:50|421.02|416.92|420.97|416.87|421.02|416.92|420.93|416.83|17
1637694600000|2021-11-23 19:10:00|420.96|416.86|421.01|416.91|421.01|416.91|420.94|416.84|10
1637694610000|2021-11-23 19:10:10|421|416.9|421.35|417.25|421.39|417.29|421|416.9|22
1637694620000|2021-11-23 19:10:20|421.31|417.21|421.16|417.06|421.31|417.21|421.14|417.04|19
1637694630000|2021-11-23 19:10:30|421.1|417|420.97|416.87|421.1|417|420.93|416.83|15
1637694640000|2021-11-23 19:10:40|420.96|416.86|420.99|416.89|421.02|416.92|420.95|416.85|20
1637694650000|2021-11-23 19:10:50|421.02|416.92|420.92|416.82|421.03|416.93|420.92|416.82|14
1637694660000|2021-11-23 19:11:00|420.95|416.85|420.92|416.82|420.95|416.85|420.84|416.74|24
1637694670000|2021-11-23 19:11:10|420.96|416.86|420.99|416.89|421.03|416.93|420.95|416.85|12
1637694680000|2021-11-23 19:11:20|420.97|416.87|421|416.9|421.04|416.94|420.94|416.84|16
1637694690000|2021-11-23 19:11:30|420.99|416.89|420.96|416.86|420.99|416.89|420.96|416.86|5
1637694700000|2021-11-23 19:11:40|420.95|416.85|420.86|416.76|420.96|416.86|420.85|416.75|23
1637694710000|2021-11-23 19:11:50|420.85|416.75|420.82|416.72|420.85|416.75|420.82|416.72|5
1637694720000|2021-11-23 19:12:00|420.83|416.73|421.16|417.06|421.18|417.08|420.83|416.73|21
1637694730000|2021-11-23 19:12:10|421.18|417.08|421.15|417.05|421.23|417.13|421.14|417.04|11
1637694740000|2021-11-23 19:12:20|421.18|417.08|421.15|417.05|421.19|417.09|421.12|417.02|18
1637694750000|2021-11-23 19:12:30|421.17|417.07|421.25|417.15|421.25|417.15|421.14|417.04|7
1637694760000|2021-11-23 19:12:40|421.27|417.17|421.15|417.05|421.27|417.17|421.15|417.05|7
1637694770000|2021-11-23 19:12:50|421.11|417.01|421.1|417|421.12|417.02|421.1|417|5
1637694780000|2021-11-23 19:13:00|421.09|416.99|421.15|417.05|421.17|417.07|421.09|416.99|12
1637694790000|2021-11-23 19:13:10|421.11|417.01|421.11|417.01|421.14|417.04|421.11|417.01|11
1637694800000|2021-11-23 19:13:20|421.12|417.02|421.13|417.03|421.15|417.05|421.12|417.02|9
1637694810000|2021-11-23 19:13:30|421.15|417.05|421.19|417.09|421.24|417.14|421.15|417.05|14
1637694820000|2021-11-23 19:13:40|421.16|417.06|421.17|417.07|421.2|417.1|421.16|417.06|4
1637694830000|2021-11-23 19:13:50|421.16|417.06|421.13|417.03|421.16|417.06|421.07|416.97|13
1637694840000|2021-11-23 19:14:00|421.12|417.02|420.98|416.88|421.15|417.05|420.97|416.87|19
1637694850000|2021-11-23 19:14:10|420.99|416.89|421.03|416.93|421.07|416.97|420.89|416.79|19
1637694860000|2021-11-23 19:14:20|421.1|417|421.03|416.93|421.11|417.01|421.03|416.93|9
1637694870000|2021-11-23 19:14:30|421.04|416.94|421.09|416.99|421.09|416.99|421.04|416.94|2
1637694880000|2021-11-23 19:14:40|421.07|416.97|421.05|416.95|421.08|416.98|421.04|416.94|9
1637694890000|2021-11-23 19:14:50|421.01|416.91|421|416.9|421.01|416.91|421|416.9|2
1637694900000|2021-11-23 19:15:00|421.02|416.92|421.04|416.94|421.12|417.02|420.98|416.88|10
1637694910000|2021-11-23 19:15:10|421.05|416.95|421.1|417|421.13|417.03|421.05|416.95|11
1637694920000|2021-11-23 19:15:20|421.09|416.99|420.99|416.89|421.1|417|420.99|416.89|10
1637694930000|2021-11-23 19:15:30|420.97|416.87|420.87|416.77|421|416.9|420.85|416.75|15
1637694940000|2021-11-23 19:15:40|420.85|416.75|420.54|416.44|420.85|416.75|420.54|416.44|16
1637694950000|2021-11-23 19:15:50|420.53|416.43|420.38|416.28|420.55|416.45|420.37|416.27|20
1637694960000|2021-11-23 19:16:00|420.37|416.27|420.4|416.3|420.41|416.31|420.32|416.22|14
1637694970000|2021-11-23 19:16:10|420.41|416.31|420.26|416.16|420.42|416.32|420.26|416.16|20
1637694980000|2021-11-23 19:16:20|420.25|416.15|420.25|416.15|420.25|416.15|420.2|416.1|10
1637694990000|2021-11-23 19:16:30|420.26|416.16|420.1|416|420.27|416.17|420.1|416|16
1637695000000|2021-11-23 19:16:40|420.09|415.99|419.98|415.88|420.09|415.99|419.91|415.81|17
1637695010000|2021-11-23 19:16:50|419.99|415.89|419.94|415.84|420.06|415.96|419.93|415.83|17
1637695020000|2021-11-23 19:17:00|419.95|415.85|419.92|415.82|419.95|415.85|419.91|415.81|16
1637695030000|2021-11-23 19:17:10|419.94|415.84|419.79|415.69|419.94|415.84|419.78|415.68|20
1637695040000|2021-11-23 19:17:20|419.8|415.7|420.09|415.99|420.1|416|419.79|415.69|22
1637695050000|2021-11-23 19:17:30|420.08|415.98|420.11|416.01|420.13|416.03|420.06|415.96|12
1637695060000|2021-11-23 19:17:40|420.1|416|420.1|416|420.12|416.02|420.06|415.96|12
1637695070000|2021-11-23 19:17:50|420.07|415.97|420.19|416.09|420.21|416.11|420.07|415.97|12
1637695080000|2021-11-23 19:18:00|420.29|416.19|420.29|416.19|420.42|416.32|420.28|416.18|17
1637695090000|2021-11-23 19:18:10|420.3|416.2|420.41|416.31|420.42|416.32|420.28|416.18|10
1637695100000|2021-11-23 19:18:20|420.39|416.29|420.31|416.21|420.39|416.29|420.3|416.2|9
1637695110000|2021-11-23 19:18:30|420.33|416.23|420.23|416.13|420.33|416.23|420.21|416.11|13
1637695120000|2021-11-23 19:18:40|420.24|416.14|420.18|416.08|420.24|416.14|420.13|416.03|12
1637695130000|2021-11-23 19:18:50|420.17|416.07|420.36|416.26|420.36|416.26|420.17|416.07|20
1637695140000|2021-11-23 19:19:00|420.35|416.25|420.36|416.26|420.41|416.31|420.35|416.25|5
1637695150000|2021-11-23 19:19:10|420.4|416.3|420.28|416.18|420.4|416.3|420.28|416.18|3
1637695160000|2021-11-23 19:19:20|420.24|416.14|420.25|416.15|420.26|416.16|420.23|416.13|8
1637695170000|2021-11-23 19:19:30|420.24|416.14|420.29|416.19|420.33|416.23|420.21|416.11|15
1637695180000|2021-11-23 19:19:40|420.31|416.21|420.31|416.21|420.31|416.21|420.31|416.21|1
1637695190000|2021-11-23 19:19:50|420.28|416.18|420.33|416.23|420.36|416.26|420.27|416.17|14
1637695200000|2021-11-23 19:20:00|420.32|416.22|420.32|416.22|420.35|416.25|420.32|416.22|12
1637695210000|2021-11-23 19:20:10|420.31|416.21|420.04|415.94|420.31|416.21|420.04|415.94|17
1637695220000|2021-11-23 19:20:20|420.06|415.96|420.04|415.94|420.12|416.02|420.03|415.93|17
1637695230000|2021-11-23 19:20:30|420.03|415.93|420.33|416.23|420.33|416.23|420.03|415.93|14
1637695240000|2021-11-23 19:20:40|420.32|416.22|420.27|416.17|420.37|416.27|420.25|416.15|13
1637695250000|2021-11-23 19:20:50|420.24|416.14|420.24|416.14|420.32|416.22|420.21|416.11|22
1637695260000|2021-11-23 19:21:00|420.23|416.13|420.25|416.15|420.26|416.16|420.22|416.12|13
1637695270000|2021-11-23 19:21:10|420.26|416.16|420.33|416.23|420.36|416.26|420.23|416.13|10
1637695280000|2021-11-23 19:21:20|420.31|416.21|420.31|416.21|420.39|416.29|420.21|416.11|16
1637695290000|2021-11-23 19:21:30|420.28|416.18|420.35|416.25|420.35|416.25|420.27|416.17|10
1637695300000|2021-11-23 19:21:40|420.34|416.24|420.45|416.35|420.51|416.41|420.34|416.24|7
1637695310000|2021-11-23 19:21:50|420.44|416.34|420.43|416.33|420.49|416.39|420.43|416.33|8
1637695320000|2021-11-23 19:22:00|420.41|416.31|420.4|416.3|420.44|416.34|420.35|416.25|15
1637695330000|2021-11-23 19:22:10|420.39|416.29|420.25|416.15|420.41|416.31|420.25|416.15|15
1637695340000|2021-11-23 19:22:20|420.27|416.17|420.98|416.88|420.99|416.89|420.27|416.17|10
1637695350000|2021-11-23 19:22:30|420.97|416.87|421.05|416.95|421.05|416.95|420.97|416.87|18
1637695360000|2021-11-23 19:22:40|421.04|416.94|421.33|417.23|421.33|417.23|421.04|416.94|14
1637695370000|2021-11-23 19:22:50|421.34|417.24|421.43|417.33|421.43|417.33|421.3|417.2|15
1637695380000|2021-11-23 19:23:00|421.42|417.32|421.36|417.26|421.44|417.34|421.3|417.2|5
1637695390000|2021-11-23 19:23:10|421.34|417.24|421.38|417.28|421.41|417.31|421.34|417.24|9
1637695400000|2021-11-23 19:23:20|421.37|417.27|421.53|417.43|421.54|417.44|421.33|417.23|19
1637695410000|2021-11-23 19:23:30|421.54|417.44|421.71|417.61|421.71|417.61|421.52|417.42|12
1637695420000|2021-11-23 19:23:40|421.72|417.62|421.71|417.61|421.72|417.62|421.71|417.61|6
1637695430000|2021-11-23 19:23:50|421.72|417.62|421.72|417.62|421.73|417.63|421.7|417.6|9
1637695440000|2021-11-23 19:24:00|421.7|417.6|421.6|417.5|421.72|417.62|421.59|417.49|17
1637695450000|2021-11-23 19:24:10|421.59|417.49|421.49|417.39|421.63|417.53|421.47|417.37|28
1637695460000|2021-11-23 19:24:20|421.48|417.38|421.52|417.42|421.52|417.42|421.44|417.34|7
1637695470000|2021-11-23 19:24:30|421.51|417.41|421.46|417.36|421.51|417.41|421.45|417.35|4
1637695480000|2021-11-23 19:24:40|421.47|417.37|421.37|417.27|421.47|417.37|421.34|417.24|16
1637695490000|2021-11-23 19:24:50|421.39|417.29|421.35|417.25|421.39|417.29|421.29|417.19|9
1637695500000|2021-11-23 19:25:00|421.34|417.24|421.31|417.21|421.35|417.25|421.31|417.21|3
1637695510000|2021-11-23 19:25:10|421.29|417.19|421.3|417.2|421.3|417.2|421.28|417.18|4
1637695520000|2021-11-23 19:25:20|421.36|417.26|421.4|417.3|421.4|417.3|421.3|417.2|16
1637695530000|2021-11-23 19:25:30|421.42|417.32|421.44|417.34|421.44|417.34|421.41|417.31|3
1637695540000|2021-11-23 19:25:40|421.46|417.36|421.58|417.48|421.59|417.49|421.45|417.35|10
1637695550000|2021-11-23 19:25:50|421.6|417.5|421.58|417.48|421.6|417.5|421.55|417.45|12
1637695560000|2021-11-23 19:26:00|421.59|417.49|421.59|417.49|421.59|417.49|421.57|417.47|5
1637695570000|2021-11-23 19:26:10|421.56|417.46|421.54|417.44|421.58|417.48|421.53|417.43|11
1637695580000|2021-11-23 19:26:20|421.53|417.43|421.55|417.45|421.55|417.45|421.52|417.42|4
1637695590000|2021-11-23 19:26:30|421.6|417.5|421.6|417.5|421.6|417.5|421.55|417.45|6
1637695600000|2021-11-23 19:26:40|421.63|417.53|421.63|417.53|421.64|417.54|421.63|417.53|3
1637695610000|2021-11-23 19:26:50|421.64|417.54|421.66|417.56|421.74|417.64|421.63|417.53|14
1637695620000|2021-11-23 19:27:00|421.65|417.55|421.71|417.61|421.71|417.61|421.62|417.52|10
1637695630000|2021-11-23 19:27:10|421.77|417.67|421.83|417.73|421.83|417.73|421.72|417.62|10
1637695640000|2021-11-23 19:27:20|421.85|417.75|422.1|418|422.1|418|421.84|417.74|15
1637695650000|2021-11-23 19:27:30|422.09|417.99|422.01|417.91|422.09|417.99|421.97|417.87|13
1637695660000|2021-11-23 19:27:40|421.98|417.88|421.9|417.8|421.99|417.89|421.88|417.78|12
1637695670000|2021-11-23 19:27:50|421.94|417.84|421.94|417.84|421.94|417.84|421.94|417.84|1
1637695680000|2021-11-23 19:28:00|421.95|417.85|421.96|417.86|421.96|417.86|421.89|417.79|13
1637695690000|2021-11-23 19:28:10|421.94|417.84|421.97|417.87|421.97|417.87|421.94|417.84|3
1637695700000|2021-11-23 19:28:20|421.96|417.86|422.01|417.91|422.01|417.91|421.96|417.86|6
1637695710000|2021-11-23 19:28:30|422|417.9|422.01|417.91|422.01|417.91|422|417.9|4
1637695720000|2021-11-23 19:28:40|422|417.9|421.98|417.88|422|417.9|421.97|417.87|4
1637695730000|2021-11-23 19:28:50|421.97|417.87|421.97|417.87|421.98|417.88|421.97|417.87|3
1637695740000|2021-11-23 19:29:00|421.96|417.86|421.76|417.66|421.96|417.86|421.76|417.66|17
1637695750000|2021-11-23 19:29:10|421.73|417.63|421.75|417.65|421.76|417.66|421.73|417.63|8
1637695760000|2021-11-23 19:29:20|421.73|417.63|421.82|417.72|421.82|417.72|421.69|417.59|9
1637695770000|2021-11-23 19:29:30|421.97|417.87|422.21|418.11|422.22|418.12|421.97|417.87|17
1637695780000|2021-11-23 19:29:40|422.22|418.12|422.21|418.11|422.25|418.15|422.2|418.1|10
1637695790000|2021-11-23 19:29:50|422.22|418.12|422.21|418.11|422.22|418.12|422.2|418.1|7
1637695800000|2021-11-23 19:30:00|422.2|418.1|422.11|418.01|422.2|418.1|422.05|417.95|20
1637695810000|2021-11-23 19:30:10|422.12|418.02|422.29|418.19|422.32|418.22|422.09|417.99|15
1637695820000|2021-11-23 19:30:20|422.28|418.18|422.32|418.22|422.36|418.26|422.28|418.18|10
1637695830000|2021-11-23 19:30:30|422.31|418.21|422.38|418.28|422.38|418.28|422.31|418.21|6
1637695840000|2021-11-23 19:30:40|422.39|418.29|422.41|418.31|422.42|418.32|422.38|418.28|7
1637695850000|2021-11-23 19:30:50|422.39|418.29|422.39|418.29|422.39|418.29|422.39|418.29|1
1637695860000|2021-11-23 19:31:00|422.4|418.3|422.21|418.11|422.41|418.31|422.16|418.06|23
1637695870000|2021-11-23 19:31:10|422.22|418.12|421.86|417.76|422.22|418.12|421.85|417.75|24
1637695880000|2021-11-23 19:31:20|421.85|417.75|421.86|417.76|421.87|417.77|421.8|417.7|15
1637695890000|2021-11-23 19:31:30|421.85|417.75|421.83|417.73|421.88|417.78|421.83|417.73|11
1637695900000|2021-11-23 19:31:40|421.84|417.74|422.28|418.18|422.28|418.18|421.82|417.72|25
1637695910000|2021-11-23 19:31:50|422.22|418.12|422.12|418.02|422.22|418.12|422.02|417.92|26
1637695920000|2021-11-23 19:32:00|422.14|418.04|422.13|418.03|422.21|418.11|422.02|417.92|24
1637695930000|2021-11-23 19:32:10|422.12|418.02|422.22|418.12|422.22|418.12|422.04|417.94|16
1637695940000|2021-11-23 19:32:20|422.24|418.14|422.23|418.13|422.28|418.18|422.23|418.13|15
1637695950000|2021-11-23 19:32:30|422.24|418.14|422.25|418.15|422.25|418.15|422.23|418.13|7
1637695960000|2021-11-23 19:32:40|422.23|418.13|422.1|418|422.25|418.15|422.07|417.97|19
1637695970000|2021-11-23 19:32:50|422.06|417.96|421.86|417.76|422.1|418|421.86|417.76|12
1637695980000|2021-11-23 19:33:00|421.88|417.78|421.81|417.71|421.89|417.79|421.76|417.66|19
1637695990000|2021-11-23 19:33:10|421.76|417.66|421.8|417.7|421.8|417.7|421.72|417.62|16
1637696000000|2021-11-23 19:33:20|421.81|417.71|421.9|417.8|421.9|417.8|421.81|417.71|6
1637696010000|2021-11-23 19:33:30|421.91|417.81|421.92|417.82|421.92|417.82|421.9|417.8|4
1637696020000|2021-11-23 19:33:40|421.91|417.81|421.94|417.84|421.94|417.84|421.89|417.79|9
1637696030000|2021-11-23 19:33:50|421.93|417.83|421.86|417.76|422.05|417.95|421.82|417.72|19
1637696040000|2021-11-23 19:34:00|421.7|417.6|421.72|417.62|421.72|417.62|421.69|417.59|8
1637696050000|2021-11-23 19:34:10|421.73|417.63|421.69|417.59|421.73|417.63|421.68|417.58|5
1637696060000|2021-11-23 19:34:20|421.65|417.55|421.64|417.54|421.67|417.57|421.63|417.53|11
1637696070000|2021-11-23 19:34:30|421.61|417.51|421.57|417.47|421.64|417.54|421.54|417.44|14
1637696080000|2021-11-23 19:34:40|421.5|417.4|421.47|417.37|421.5|417.4|421.47|417.37|3
1637696090000|2021-11-23 19:34:50|421.48|417.38|421.49|417.39|421.5|417.4|421.44|417.34|6
1637696100000|2021-11-23 19:35:00|421.51|417.41|421.84|417.74|421.86|417.76|421.51|417.41|16
1637696110000|2021-11-23 19:35:10|421.82|417.72|421.75|417.65|421.85|417.75|421.74|417.64|10
1637696120000|2021-11-23 19:35:20|421.76|417.66|421.75|417.65|421.76|417.66|421.74|417.64|4
1637696130000|2021-11-23 19:35:30|421.74|417.64|421.74|417.64|421.74|417.64|421.74|417.64|1
1637696140000|2021-11-23 19:35:40|421.75|417.65|421.67|417.57|421.75|417.65|421.65|417.55|11
1637696150000|2021-11-23 19:35:50|421.69|417.59|421.74|417.64|421.74|417.64|421.69|417.59|6
1637696160000|2021-11-23 19:36:00|421.73|417.63|421.93|417.83|421.93|417.83|421.71|417.61|8
1637696170000|2021-11-23 19:36:10|421.95|417.85|422.14|418.04|422.2|418.1|421.95|417.85|20
1637696180000|2021-11-23 19:36:20|422.11|418.01|422.12|418.02|422.15|418.05|422.08|417.98|9
1637696190000|2021-11-23 19:36:30|422.15|418.05|422.15|418.05|422.15|418.05|422.15|418.05|1
1637696200000|2021-11-23 19:36:40|422.16|418.06|422.22|418.12|422.22|418.12|422.15|418.05|7
1637696210000|2021-11-23 19:36:50|422.23|418.13|422.4|418.3|422.41|418.31|422.2|418.1|13
1637696220000|2021-11-23 19:37:00|422.39|418.29|422.47|418.37|422.49|418.39|422.36|418.26|11
1637696230000|2021-11-23 19:37:10|422.49|418.39|422.49|418.39|422.5|418.4|422.47|418.37|14
1637696240000|2021-11-23 19:37:20|422.5|418.4|422.71|418.61|422.76|418.66|422.5|418.4|13
1637696250000|2021-11-23 19:37:30|422.76|418.66|422.81|418.71|422.82|418.72|422.76|418.66|6
1637696260000|2021-11-23 19:37:40|422.8|418.7|422.78|418.68|422.8|418.7|422.71|418.61|8
1637696270000|2021-11-23 19:37:50|422.8|418.7|422.74|418.64|422.8|418.7|422.74|418.64|4
1637696280000|2021-11-23 19:38:00|422.73|418.63|422.83|418.73|422.83|418.73|422.73|418.63|5
1637696290000|2021-11-23 19:38:10|422.84|418.74|422.88|418.78|422.88|418.78|422.83|418.73|7
1637696300000|2021-11-23 19:38:20|422.9|418.8|422.92|418.82|422.99|418.89|422.83|418.73|17
1637696310000|2021-11-23 19:38:30|423.01|418.91|423.04|418.94|423.09|418.99|423.01|418.91|10
1637696320000|2021-11-23 19:38:40|423.03|418.93|423.01|418.91|423.06|418.96|423.01|418.91|5
1637696330000|2021-11-23 19:38:50|423.02|418.92|423.06|418.96|423.07|418.97|423.01|418.91|14
1637696340000|2021-11-23 19:39:00|423.09|418.99|422.94|418.84|423.09|418.99|422.94|418.84|7
1637696350000|2021-11-23 19:39:10|422.93|418.83|423.04|418.94|423.05|418.95|422.93|418.83|4
1637696360000|2021-11-23 19:39:20|422.93|418.83|422.92|418.82|422.98|418.88|422.92|418.82|7
1637696370000|2021-11-23 19:39:30|422.95|418.85|422.98|418.88|422.99|418.89|422.95|418.85|3
1637696380000|2021-11-23 19:39:40|422.97|418.87|422.92|418.82|422.97|418.87|422.9|418.8|5
1637696390000|2021-11-23 19:39:50|422.95|418.85|422.94|418.84|422.96|418.86|422.94|418.84|3
1637696400000|2021-11-23 19:40:00|422.91|418.81|422.87|418.77|422.95|418.85|422.83|418.73|19
1637696410000|2021-11-23 19:40:10|422.9|418.8|422.79|418.69|423|418.9|422.74|418.64|19
1637696420000|2021-11-23 19:40:20|422.8|418.7|422.82|418.72|422.83|418.73|422.79|418.69|15
1637696430000|2021-11-23 19:40:30|422.78|418.68|422.87|418.77|422.87|418.77|422.78|418.68|4
1637696440000|2021-11-23 19:40:40|422.89|418.79|422.87|418.77|422.97|418.87|422.87|418.77|8
1637696450000|2021-11-23 19:40:50|422.91|418.81|422.87|418.77|422.92|418.82|422.84|418.74|7
1637696460000|2021-11-23 19:41:00|422.88|418.78|422.87|418.77|422.88|418.78|422.87|418.77|4
1637696470000|2021-11-23 19:41:10|422.89|418.79|422.95|418.85|422.95|418.85|422.89|418.79|6
1637696480000|2021-11-23 19:41:20|422.94|418.84|422.92|418.82|422.95|418.85|422.92|418.82|6
1637696490000|2021-11-23 19:41:30|422.96|418.86|422.88|418.78|422.96|418.86|422.88|418.78|5
1637696500000|2021-11-23 19:41:40|422.9|418.8|422.78|418.68|422.92|418.82|422.76|418.66|13
1637696510000|2021-11-23 19:41:50|422.81|418.71|422.78|418.68|422.81|418.71|422.75|418.65|13
1637696520000|2021-11-23 19:42:00|422.79|418.69|423.01|418.91|423.05|418.95|422.79|418.69|19
1637696530000|2021-11-23 19:42:10|423.03|418.93|422.96|418.86|423.09|418.99|422.96|418.86|11
1637696540000|2021-11-23 19:42:20|422.93|418.83|422.95|418.85|422.96|418.86|422.91|418.81|4
1637696550000|2021-11-23 19:42:30|422.96|418.86|422.93|418.83|422.96|418.86|422.91|418.81|7
1637696560000|2021-11-23 19:42:40|422.92|418.82|422.88|418.78|422.92|418.82|422.87|418.77|13
1637696570000|2021-11-23 19:42:50|422.87|418.77|422.92|418.82|422.92|418.82|422.87|418.77|5
1637696580000|2021-11-23 19:43:00|422.9|418.8|422.97|418.87|422.99|418.89|422.88|418.78|9
1637696590000|2021-11-23 19:43:10|423|418.9|422.97|418.87|423.01|418.91|422.95|418.85|14
1637696600000|2021-11-23 19:43:20|422.95|418.85|422.92|418.82|422.95|418.85|422.91|418.81|6
1637696610000|2021-11-23 19:43:30|422.91|418.81|422.9|418.8|422.91|418.81|422.81|418.71|7
1637696620000|2021-11-23 19:43:40|422.86|418.76|422.89|418.79|422.9|418.8|422.82|418.72|8
1637696630000|2021-11-23 19:43:50|422.91|418.81|423|418.9|423.03|418.93|422.89|418.79|8
1637696640000|2021-11-23 19:44:00|422.94|418.84|422.92|418.82|422.95|418.85|422.9|418.8|5
1637696650000|2021-11-23 19:44:10|422.91|418.81|422.92|418.82|422.92|418.82|422.88|418.78|6
1637696660000|2021-11-23 19:44:20|422.9|418.8|422.92|418.82|422.95|418.85|422.9|418.8|6
1637696670000|2021-11-23 19:44:30|422.93|418.83|422.93|418.83|422.93|418.83|422.92|418.82|3
1637696680000|2021-11-23 19:44:40|422.94|418.84|422.83|418.73|423.05|418.95|422.83|418.73|7
1637696690000|2021-11-23 19:44:50|422.86|418.76|422.87|418.77|422.88|418.78|422.86|418.76|4
1637696700000|2021-11-23 19:45:00|422.86|418.76|422.96|418.86|422.96|418.86|422.84|418.74|16
1637696710000|2021-11-23 19:45:10|422.98|418.88|423.03|418.93|423.08|418.98|422.98|418.88|10
1637696720000|2021-11-23 19:45:20|423.05|418.95|423.1|419|423.19|419.09|423.05|418.95|11
1637696730000|2021-11-23 19:45:30|423.11|419.01|423.18|419.08|423.18|419.08|423.11|419.01|3
1637696740000|2021-11-23 19:45:40|423.17|419.07|423.21|419.11|423.23|419.13|423.16|419.06|8
1637696750000|2021-11-23 19:45:50|423.16|419.06|423.29|419.19|423.29|419.19|423.16|419.06|5
1637696760000|2021-11-23 19:46:00|423.33|419.23|423.15|419.05|423.35|419.25|423.13|419.03|13
1637696770000|2021-11-23 19:46:10|423.13|419.03|423.12|419.02|423.23|419.13|423.11|419.01|13
1637696780000|2021-11-23 19:46:20|423.13|419.03|423.22|419.12|423.24|419.14|423.13|419.03|19
1637696790000|2021-11-23 19:46:30|423.24|419.14|423.2|419.1|423.27|419.17|423.2|419.1|16
1637696800000|2021-11-23 19:46:40|423.19|419.09|423.23|419.13|423.23|419.13|423.18|419.08|10
1637696810000|2021-11-23 19:46:50|423.22|419.12|423.26|419.16|423.28|419.18|423.22|419.12|8
1637696820000|2021-11-23 19:47:00|423.28|419.18|423.3|419.2|423.3|419.2|423.2|419.1|16
1637696830000|2021-11-23 19:47:10|423.31|419.21|423.34|419.24|423.34|419.24|423.29|419.19|6
1637696840000|2021-11-23 19:47:20|423.35|419.25|423.49|419.39|423.49|419.39|423.31|419.21|12
1637696850000|2021-11-23 19:47:30|423.47|419.37|423.5|419.4|423.5|419.4|423.47|419.37|6
1637696860000|2021-11-23 19:47:40|423.48|419.38|423.49|419.39|423.49|419.39|423.48|419.38|2
1637696870000|2021-11-23 19:47:50|423.51|419.41|423.51|419.41|423.53|419.43|423.51|419.41|3
1637696880000|2021-11-23 19:48:00|423.52|419.42|423.54|419.44|423.56|419.46|423.5|419.4|8
1637696890000|2021-11-23 19:48:10|423.53|419.43|423.31|419.21|423.53|419.43|423.29|419.19|20
1637696900000|2021-11-23 19:48:20|423.28|419.18|423.3|419.2|423.32|419.22|423.28|419.18|5
1637696910000|2021-11-23 19:48:30|423.22|419.12|423.24|419.14|423.24|419.14|423.21|419.11|5
1637696920000|2021-11-23 19:48:40|423.23|419.13|423.38|419.28|423.39|419.29|423.23|419.13|14
1637696930000|2021-11-23 19:48:50|423.39|419.29|423.4|419.3|423.4|419.3|423.38|419.28|6
1637696940000|2021-11-23 19:49:00|423.42|419.32|423.55|419.45|423.57|419.47|423.42|419.32|9
1637696950000|2021-11-23 19:49:10|423.56|419.46|423.64|419.54|423.64|419.54|423.45|419.35|20
1637696960000|2021-11-23 19:49:20|423.62|419.52|423.52|419.42|423.63|419.53|423.52|419.42|6
1637696970000|2021-11-23 19:49:30|423.51|419.41|423.25|419.15|423.51|419.41|423.21|419.11|25
1637696980000|2021-11-23 19:49:40|423.23|419.13|423.16|419.06|423.23|419.13|423.14|419.04|17
1637696990000|2021-11-23 19:49:50|423.14|419.04|423.14|419.04|423.16|419.06|423.12|419.02|8
1637697000000|2021-11-23 19:50:00|423.12|419.02|423.11|419.01|423.19|419.09|423.11|419.01|17
1637697010000|2021-11-23 19:50:10|423.12|419.02|423.09|418.99|423.12|419.02|423.06|418.96|15
1637697020000|2021-11-23 19:50:20|423.08|418.98|422.93|418.83|423.08|418.98|422.85|418.75|23
1637697030000|2021-11-23 19:50:30|422.94|418.84|423.01|418.91|423.02|418.92|422.92|418.82|13
1637697040000|2021-11-23 19:50:40|423|418.9|422.89|418.79|423|418.9|422.88|418.78|13
1637697050000|2021-11-23 19:50:50|422.9|418.8|422.9|418.8|422.9|418.8|422.89|418.79|3
1637697060000|2021-11-23 19:51:00|422.91|418.81|423.1|419|423.13|419.03|422.91|418.81|21
1637697070000|2021-11-23 19:51:10|423.12|419.02|423.16|419.06|423.18|419.08|423.12|419.02|9
1637697080000|2021-11-23 19:51:20|423.15|419.05|423.15|419.05|423.16|419.06|423.15|419.05|5
1637697090000|2021-11-23 19:51:30|423.09|418.99|423.05|418.95|423.09|418.99|423.05|418.95|7
1637697100000|2021-11-23 19:51:40|423.07|418.97|423.07|418.97|423.13|419.03|423.03|418.93|13
1637697110000|2021-11-23 19:51:50|423.06|418.96|423.54|419.44|423.56|419.46|423.05|418.95|24
1637697120000|2021-11-23 19:52:00|423.48|419.38|423.59|419.49|423.61|419.51|423.46|419.36|20
1637697130000|2021-11-23 19:52:10|423.58|419.48|423.45|419.35|423.6|419.5|423.44|419.34|19
1637697140000|2021-11-23 19:52:20|423.44|419.34|423.31|419.21|423.46|419.36|423.28|419.18|25
1637697150000|2021-11-23 19:52:30|423.3|419.2|423.16|419.06|423.34|419.24|423.16|419.06|24
1637697160000|2021-11-23 19:52:40|423.15|419.05|423.15|419.05|423.15|419.05|423.1|419|12
1637697170000|2021-11-23 19:52:50|423.16|419.06|423.17|419.07|423.22|419.12|423.12|419.02|9
1637697180000|2021-11-23 19:53:00|423.16|419.06|423.14|419.04|423.18|419.08|423.14|419.04|5
1637697190000|2021-11-23 19:53:10|423.15|419.05|423.17|419.07|423.17|419.07|423.14|419.04|5
1637697200000|2021-11-23 19:53:20|423.18|419.08|423.15|419.05|423.18|419.08|423.13|419.03|12
1637697210000|2021-11-23 19:53:30|423.16|419.06|423.14|419.04|423.17|419.07|423.13|419.03|12
1637697220000|2021-11-23 19:53:40|423.16|419.06|423.1|419|423.18|419.08|423.1|419|9
1637697230000|2021-11-23 19:53:50|423.12|419.02|423.2|419.1|423.2|419.1|423.12|419.02|13
1637697240000|2021-11-23 19:54:00|423.19|419.09|423.32|419.22|423.32|419.22|423.15|419.05|19
1637697250000|2021-11-23 19:54:10|423.31|419.21|423.51|419.41|423.51|419.41|423.31|419.21|15
1637697260000|2021-11-23 19:54:20|423.49|419.39|423.51|419.41|423.53|419.43|423.47|419.37|9
1637697270000|2021-11-23 19:54:30|423.49|419.39|423.52|419.42|423.55|419.45|423.49|419.39|16
1637697280000|2021-11-23 19:54:40|423.54|419.44|423.34|419.24|423.54|419.44|423.34|419.24|16
1637697290000|2021-11-23 19:54:50|423.31|419.21|423.3|419.2|423.38|419.28|423.3|419.2|9
1637697300000|2021-11-23 19:55:00|423.34|419.24|423.31|419.21|423.34|419.24|423.3|419.2|4
1637697310000|2021-11-23 19:55:10|423.32|419.22|423.38|419.28|423.38|419.28|423.32|419.22|5
1637697320000|2021-11-23 19:55:20|423.39|419.29|423.4|419.3|423.4|419.3|423.38|419.28|3
1637697330000|2021-11-23 19:55:30|423.38|419.28|423.3|419.2|423.39|419.29|423.3|419.2|7
1637697340000|2021-11-23 19:55:40|423.31|419.21|423.52|419.42|423.53|419.43|423.3|419.2|13
1637697350000|2021-11-23 19:55:50|423.5|419.4|423.53|419.43|423.54|419.44|423.49|419.39|11
1637697360000|2021-11-23 19:56:00|423.52|419.42|423.46|419.36|423.52|419.42|423.46|419.36|7
1637697370000|2021-11-23 19:56:10|423.47|419.37|423.52|419.42|423.52|419.42|423.47|419.37|3
1637697380000|2021-11-23 19:56:20|423.53|419.43|423.53|419.43|423.53|419.43|423.53|419.43|1
1637697390000|2021-11-23 19:56:30|423.54|419.44|423.45|419.35|423.54|419.44|423.45|419.35|8
1637697400000|2021-11-23 19:56:40|423.49|419.39|423.38|419.28|423.5|419.4|423.38|419.28|12
1637697410000|2021-11-23 19:56:50|423.4|419.3|423.51|419.41|423.53|419.43|423.38|419.28|11
1637697420000|2021-11-23 19:57:00|423.52|419.42|423.62|419.52|423.62|419.52|423.52|419.42|9
1637697430000|2021-11-23 19:57:10|423.64|419.54|423.62|419.52|423.65|419.55|423.59|419.49|14
1637697440000|2021-11-23 19:57:20|423.65|419.55|423.64|419.54|423.68|419.58|423.64|419.54|7
1637697450000|2021-11-23 19:57:30|423.66|419.56|423.64|419.54|423.66|419.56|423.64|419.54|2
1637697460000|2021-11-23 19:57:40|423.63|419.53|423.58|419.48|423.65|419.55|423.57|419.47|10
1637697470000|2021-11-23 19:57:50|423.59|419.49|423.62|419.52|423.62|419.52|423.56|419.46|6
1637697480000|2021-11-23 19:58:00|423.63|419.53|423.59|419.49|423.64|419.54|423.59|419.49|6
1637697490000|2021-11-23 19:58:10|423.67|419.57|423.6|419.5|423.67|419.57|423.6|419.5|4
1637697500000|2021-11-23 19:58:20|423.65|419.55|423.66|419.56|423.7|419.6|423.6|419.5|10
1637697510000|2021-11-23 19:58:30|423.71|419.61|423.65|419.55|423.71|419.61|423.59|419.49|23
1637697520000|2021-11-23 19:58:40|423.6|419.5|423.81|419.71|423.81|419.71|423.6|419.5|13
1637697530000|2021-11-23 19:58:50|423.82|419.72|423.97|419.87|423.98|419.88|423.78|419.68|20
1637697540000|2021-11-23 19:59:00|423.94|419.84|423.88|419.78|423.98|419.88|423.81|419.71|23
1637697550000|2021-11-23 19:59:10|423.86|419.76|423.82|419.72|423.97|419.87|423.79|419.69|21
1637697560000|2021-11-23 19:59:20|423.81|419.71|423.8|419.7|423.85|419.75|423.78|419.68|21
1637697570000|2021-11-23 19:59:30|423.82|419.72|423.58|419.48|423.83|419.73|423.58|419.48|27
1637697580000|2021-11-23 19:59:40|423.59|419.49|423.59|419.49|423.61|419.51|423.55|419.45|12
1637697590000|2021-11-23 19:59:50|423.6|419.5|423.64|419.54|423.67|419.57|423.56|419.46|20
1637697600000|2021-11-23 20:00:00|423.65|419.55|423.8|419.7|423.9|419.8|423.65|419.55|22
1637697610000|2021-11-23 20:00:10|423.78|419.68|423.84|419.74|423.89|419.79|423.78|419.68|17
1637697620000|2021-11-23 20:00:20|423.83|419.73|423.66|419.56|423.86|419.76|423.66|419.56|24
1637697630000|2021-11-23 20:00:30|423.68|419.58|423.61|419.51|423.71|419.61|423.61|419.51|18
1637697640000|2021-11-23 20:00:40|423.6|419.5|423.58|419.48|423.67|419.57|423.47|419.37|29
1637697650000|2021-11-23 20:00:50|423.55|419.45|423.56|419.46|423.59|419.49|423.54|419.44|15
1637697660000|2021-11-23 20:01:00|423.55|419.45|423.65|419.55|423.65|419.55|423.55|419.45|12
1637697670000|2021-11-23 20:01:10|423.67|419.57|423.61|419.51|423.67|419.57|423.59|419.49|15
1637697680000|2021-11-23 20:01:20|423.62|419.52|423.7|419.6|423.7|419.6|423.61|419.51|13
1637697690000|2021-11-23 20:01:30|423.69|419.59|423.59|419.49|423.77|419.67|423.59|419.49|20
1637697700000|2021-11-23 20:01:40|423.62|419.52|423.65|419.55|423.65|419.55|423.62|419.52|9
1637697710000|2021-11-23 20:01:50|423.61|419.51|423.6|419.5|423.63|419.53|423.6|419.5|8
1637697720000|2021-11-23 20:02:00|423.62|419.52|423.42|419.32|423.62|419.52|423.42|419.32|15
1637697730000|2021-11-23 20:02:10|423.46|419.36|423.41|419.31|423.49|419.39|423.4|419.3|12
1637697740000|2021-11-23 20:02:20|423.42|419.32|423.45|419.35|423.45|419.35|423.29|419.19|20
1637697750000|2021-11-23 20:02:30|423.46|419.36|423.62|419.52|423.62|419.52|423.46|419.36|10
1637697760000|2021-11-23 20:02:40|423.65|419.55|423.71|419.61|423.75|419.65|423.64|419.54|13
1637697770000|2021-11-23 20:02:50|423.72|419.62|423.55|419.45|423.72|419.62|423.51|419.41|15
1637697780000|2021-11-23 20:03:00|423.56|419.46|423.56|419.46|423.56|419.46|423.54|419.44|11
1637697790000|2021-11-23 20:03:10|423.55|419.45|423.42|419.32|423.55|419.45|423.41|419.31|12
1637697800000|2021-11-23 20:03:20|423.41|419.31|423.31|419.21|423.41|419.31|423.29|419.19|17
1637697810000|2021-11-23 20:03:30|423.3|419.2|423.25|419.15|423.3|419.2|423.25|419.15|7
1637697820000|2021-11-23 20:03:40|423.23|419.13|423.45|419.35|423.46|419.36|423.23|419.13|15
1637697830000|2021-11-23 20:03:50|423.46|419.36|423.45|419.35|423.48|419.38|423.43|419.33|7
1637697840000|2021-11-23 20:04:00|423.51|419.41|423.42|419.32|423.51|419.41|423.35|419.25|10
1637697850000|2021-11-23 20:04:10|423.43|419.33|423.34|419.24|423.43|419.33|423.32|419.22|10
1637697860000|2021-11-23 20:04:20|423.42|419.32|423.5|419.4|423.59|419.49|423.36|419.26|18
1637697870000|2021-11-23 20:04:30|423.55|419.45|423.51|419.41|423.61|419.51|423.51|419.41|15
1637697880000|2021-11-23 20:04:40|423.54|419.44|423.52|419.42|423.54|419.44|423.46|419.36|11
1637697890000|2021-11-23 20:04:50|423.47|419.37|423.26|419.16|423.52|419.42|423.19|419.09|18
1637697900000|2021-11-23 20:05:00|423.23|419.13|423.36|419.26|423.38|419.28|423.2|419.1|11
1637697910000|2021-11-23 20:05:10|423.35|419.25|423.3|419.2|423.36|419.26|423.3|419.2|9
1637697920000|2021-11-23 20:05:20|423.29|419.19|423.33|419.23|423.42|419.32|423.29|419.19|20
1637697930000|2021-11-23 20:05:30|423.34|419.24|423.25|419.15|423.35|419.25|423.25|419.15|15
1637697940000|2021-11-23 20:05:40|423.31|419.21|423.32|419.22|423.35|419.25|423.31|419.21|6
1637697950000|2021-11-23 20:05:50|423.34|419.24|423.32|419.22|423.34|419.24|423.32|419.22|2
1637697960000|2021-11-23 20:06:00|423.3|419.2|423.32|419.22|423.35|419.25|423.3|419.2|12
1637697970000|2021-11-23 20:06:10|423.37|419.27|423.34|419.24|423.37|419.27|423.31|419.21|13
1637697980000|2021-11-23 20:06:20|423.35|419.25|423.37|419.27|423.38|419.28|423.32|419.22|11
1637697990000|2021-11-23 20:06:30|423.38|419.28|423.34|419.24|423.38|419.28|423.33|419.23|8
1637698000000|2021-11-23 20:06:40|423.33|419.23|423.31|419.21|423.33|419.23|423.29|419.19|4
1637698010000|2021-11-23 20:06:50|423.33|419.23|423.23|419.13|423.33|419.23|423.23|419.13|7
1637698020000|2021-11-23 20:07:00|423.17|419.07|423.12|419.02|423.18|419.08|423.1|419|14
1637698030000|2021-11-23 20:07:10|423.1|419|422.94|418.84|423.1|419|422.89|418.79|19
1637698040000|2021-11-23 20:07:20|423|418.9|422.76|418.66|423|418.9|422.75|418.65|22
1637698050000|2021-11-23 20:07:30|422.71|418.61|422.61|418.51|422.71|418.61|422.58|418.48|10
1637698060000|2021-11-23 20:07:40|422.59|418.49|422.59|418.49|422.62|418.52|422.59|418.49|10
1637698070000|2021-11-23 20:07:50|422.58|418.48|422.63|418.53|422.64|418.54|422.52|418.42|17
1637698080000|2021-11-23 20:08:00|422.64|418.54|422.78|418.68|422.8|418.7|422.63|418.53|18
1637698090000|2021-11-23 20:08:10|422.76|418.66|422.7|418.6|422.77|418.67|422.69|418.59|10
1637698100000|2021-11-23 20:08:20|422.67|418.57|422.75|418.65|422.78|418.68|422.67|418.57|19
1637698110000|2021-11-23 20:08:30|422.76|418.66|422.94|418.84|422.94|418.84|422.74|418.64|20
1637698120000|2021-11-23 20:08:40|422.93|418.83|422.95|418.85|422.96|418.86|422.93|418.83|6
1637698130000|2021-11-23 20:08:50|422.97|418.87|422.96|418.86|422.97|418.87|422.95|418.85|7
1637698140000|2021-11-23 20:09:00|422.95|418.85|423.12|419.02|423.12|419.02|422.95|418.85|10
1637698150000|2021-11-23 20:09:10|423.13|419.03|423.18|419.08|423.23|419.13|423.12|419.02|12
1637698160000|2021-11-23 20:09:20|423.19|419.09|423.16|419.06|423.22|419.12|423.06|418.96|18
1637698170000|2021-11-23 20:09:30|423.15|419.05|423.04|418.94|423.15|419.05|423.04|418.94|11
1637698180000|2021-11-23 20:09:40|423.08|418.98|423.1|419|423.1|419|423.04|418.94|7
1637698190000|2021-11-23 20:09:50|423.08|418.98|423.1|419|423.12|419.02|423.08|418.98|6
1637698200000|2021-11-23 20:10:00|423.09|418.99|423.02|418.92|423.11|419.01|423.02|418.92|14
1637698210000|2021-11-23 20:10:10|422.99|418.89|422.85|418.75|422.99|418.89|422.85|418.75|13
1637698220000|2021-11-23 20:10:20|422.81|418.71|422.81|418.71|422.81|418.71|422.74|418.64|13
1637698230000|2021-11-23 20:10:30|422.84|418.74|422.78|418.68|422.84|418.74|422.78|418.68|12
1637698240000|2021-11-23 20:10:40|422.82|418.72|422.89|418.79|422.91|418.81|422.78|418.68|17
1637698250000|2021-11-23 20:10:50|422.88|418.78|422.85|418.75|422.92|418.82|422.83|418.73|15
1637698260000|2021-11-23 20:11:00|422.83|418.73|422.84|418.74|422.86|418.76|422.74|418.64|15
1637698270000|2021-11-23 20:11:10|422.82|418.72|422.81|418.71|422.82|418.72|422.78|418.68|14
1637698280000|2021-11-23 20:11:20|422.8|418.7|422.73|418.63|422.81|418.71|422.66|418.56|18
1637698290000|2021-11-23 20:11:30|422.72|418.62|422.7|418.6|422.72|418.62|422.64|418.54|16
1637698300000|2021-11-23 20:11:40|422.68|418.58|422.67|418.57|422.74|418.64|422.67|418.57|19
1637698310000|2021-11-23 20:11:50|422.68|418.58|422.66|418.56|422.68|418.58|422.66|418.56|3
1637698320000|2021-11-23 20:12:00|422.65|418.55|422.7|418.6|422.73|418.63|422.65|418.55|20
1637698330000|2021-11-23 20:12:10|422.71|418.61|422.7|418.6|422.71|418.61|422.7|418.6|4
1637698340000|2021-11-23 20:12:20|422.71|418.61|422.72|418.62|422.73|418.63|422.71|418.61|3
1637698350000|2021-11-23 20:12:30|422.73|418.63|422.78|418.68|422.8|418.7|422.71|418.61|8
1637698360000|2021-11-23 20:12:40|422.81|418.71|423.19|419.09|423.19|419.09|422.81|418.71|16
1637698370000|2021-11-23 20:12:50|423.18|419.08|423.16|419.06|423.25|419.15|423.14|419.04|21
1637698380000|2021-11-23 20:13:00|423.22|419.12|423.22|419.12|423.27|419.17|423.18|419.08|17
1637698390000|2021-11-23 20:13:10|423.21|419.11|423.25|419.15|423.25|419.15|423.14|419.04|26
1637698400000|2021-11-23 20:13:20|423.24|419.14|423.1|419|423.24|419.14|423.1|419|17
1637698410000|2021-11-23 20:13:30|423.11|419.01|423.03|418.93|423.11|419.01|423.02|418.92|6
1637698420000|2021-11-23 20:13:40|423.04|418.94|423.3|419.2|423.35|419.25|423.04|418.94|22
1637698430000|2021-11-23 20:13:50|423.29|419.19|423.27|419.17|423.29|419.19|423.27|419.17|3
1637698440000|2021-11-23 20:14:00|423.3|419.2|423.21|419.11|423.35|419.25|423.18|419.08|16
1637698450000|2021-11-23 20:14:10|423.2|419.1|423.06|418.96|423.2|419.1|423.06|418.96|6
1637698460000|2021-11-23 20:14:20|423.09|418.99|423.08|418.98|423.09|418.99|423.06|418.96|5
1637698480000|2021-11-23 20:14:40|423.09|418.99|423.08|418.98|423.09|418.99|423.08|418.98|2
1637698490000|2021-11-23 20:14:50|423.12|419.02|423.17|419.07|423.17|419.07|423.12|419.02|5
1637698500000|2021-11-23 20:15:00|423.16|419.06|423.33|419.23|423.34|419.24|423.16|419.06|20
1637698510000|2021-11-23 20:15:10|423.34|419.24|423.36|419.26|423.39|419.29|423.34|419.24|6
1637698520000|2021-11-23 20:15:20|423.38|419.28|423.38|419.28|423.39|419.29|423.38|419.28|3
1637698530000|2021-11-23 20:15:30|423.4|419.3|423.53|419.43|423.53|419.43|423.39|419.29|14
1637698540000|2021-11-23 20:15:40|423.54|419.44|423.73|419.63|423.74|419.64|423.54|419.44|13
1637698550000|2021-11-23 20:15:50|423.74|419.64|423.74|419.64|423.76|419.66|423.73|419.63|9
1637698560000|2021-11-23 20:16:00|423.73|419.63|423.77|419.67|423.79|419.69|423.68|419.58|21
1637698570000|2021-11-23 20:16:10|423.76|419.66|423.67|419.57|423.77|419.67|423.67|419.57|12
1637698580000|2021-11-23 20:16:20|423.66|419.56|423.66|419.56|423.71|419.61|423.66|419.56|10
1637698590000|2021-11-23 20:16:30|423.67|419.57|423.7|419.6|423.76|419.66|423.66|419.56|14
1637698600000|2021-11-23 20:16:40|423.69|419.59|423.64|419.54|423.71|419.61|423.64|419.54|10
1637698610000|2021-11-23 20:16:50|423.65|419.55|423.46|419.36|423.65|419.55|423.46|419.36|19
1637698620000|2021-11-23 20:17:00|423.47|419.37|423.45|419.35|423.48|419.38|423.44|419.34|6
1637698630000|2021-11-23 20:17:10|423.47|419.37|423.21|419.11|423.47|419.37|423.21|419.11|19
1637698640000|2021-11-23 20:17:20|423.22|419.12|423.23|419.13|423.23|419.13|423.17|419.07|18
1637698650000|2021-11-23 20:17:30|423.22|419.12|423.16|419.06|423.24|419.14|423.15|419.05|23
1637698660000|2021-11-23 20:17:40|423.17|419.07|423.01|418.91|423.17|419.07|422.97|418.87|19
1637698670000|2021-11-23 20:17:50|422.99|418.89|422.92|418.82|423.01|418.91|422.91|418.81|17
1637698680000|2021-11-23 20:18:00|422.93|418.83|422.93|418.83|422.98|418.88|422.9|418.8|17
1637698690000|2021-11-23 20:18:10|422.97|418.87|422.89|418.79|422.97|418.87|422.88|418.78|17
1637698700000|2021-11-23 20:18:20|422.88|418.78|422.87|418.77|422.9|418.8|422.87|418.77|6
1637698710000|2021-11-23 20:18:30|422.83|418.73|422.77|418.67|422.84|418.74|422.75|418.65|15
1637698720000|2021-11-23 20:18:40|422.78|418.68|422.67|418.57|422.78|418.68|422.64|418.54|19
1637698730000|2021-11-23 20:18:50|422.68|418.58|422.6|418.5|422.69|418.59|422.6|418.5|11
1637698740000|2021-11-23 20:19:00|422.57|418.47|422.55|418.45|422.57|418.47|422.52|418.42|16
1637698750000|2021-11-23 20:19:10|422.54|418.44|422.55|418.45|422.55|418.45|422.52|418.42|11
1637698760000|2021-11-23 20:19:20|422.59|418.49|422.63|418.53|422.63|418.53|422.58|418.48|4
1637698770000|2021-11-23 20:19:30|422.61|418.51|422.47|418.37|422.61|418.51|422.47|418.37|11
1637698780000|2021-11-23 20:19:40|422.49|418.39|422.64|418.54|422.7|418.6|422.48|418.38|18
1637698790000|2021-11-23 20:19:50|422.63|418.53|422.61|418.51|422.7|418.6|422.61|418.51|20
1637698800000|2021-11-23 20:20:00|422.64|418.54|422.67|418.57|422.76|418.66|422.6|418.5|15
1637698810000|2021-11-23 20:20:10|422.63|418.53|422.66|418.56|422.68|418.58|422.63|418.53|14
1637698820000|2021-11-23 20:20:20|422.63|418.53|422.69|418.59|422.7|418.6|422.63|418.53|17
1637698830000|2021-11-23 20:20:30|422.7|418.6|422.75|418.65|422.75|418.65|422.69|418.59|6
1637698840000|2021-11-23 20:20:40|422.76|418.66|422.56|418.46|422.76|418.66|422.56|418.46|13
1637698850000|2021-11-23 20:20:50|422.55|418.45|422.55|418.45|422.58|418.48|422.52|418.42|11
1637698860000|2021-11-23 20:21:00|422.54|418.44|422.51|418.41|422.54|418.44|422.49|418.39|16
1637698870000|2021-11-23 20:21:10|422.5|418.4|422.28|418.18|422.5|418.4|422.25|418.15|16
1637698880000|2021-11-23 20:21:20|422.27|418.17|422.22|418.12|422.28|418.18|422.22|418.12|6
1637698890000|2021-11-23 20:21:30|422.21|418.11|422.42|418.32|422.42|418.32|422.21|418.11|7
1637698900000|2021-11-23 20:21:40|422.45|418.35|422.44|418.34|422.45|418.35|422.4|418.3|6
1637698910000|2021-11-23 20:21:50|422.45|418.35|422.55|418.45|422.55|418.45|422.44|418.34|19
1637698920000|2021-11-23 20:22:00|422.54|418.44|422.58|418.48|422.67|418.57|422.54|418.44|20
1637698930000|2021-11-23 20:22:10|422.57|418.47|422.52|418.42|422.57|418.47|422.51|418.41|6
1637698940000|2021-11-23 20:22:20|422.53|418.43|422.56|418.46|422.56|418.46|422.52|418.42|9
1637698950000|2021-11-23 20:22:30|422.54|418.44|422.53|418.43|422.54|418.44|422.49|418.39|14
1637698960000|2021-11-23 20:22:40|422.52|418.42|422.51|418.41|422.53|418.43|422.46|418.36|18
1637698970000|2021-11-23 20:22:50|422.49|418.39|422.43|418.33|422.5|418.4|422.43|418.33|9
1637698980000|2021-11-23 20:23:00|422.44|418.34|422.43|418.33|422.45|418.35|422.41|418.31|9
1637698990000|2021-11-23 20:23:10|422.49|418.39|422.42|418.32|422.49|418.39|422.42|418.32|12
1637699000000|2021-11-23 20:23:20|422.43|418.33|422.43|418.33|422.43|418.33|422.43|418.33|1
1637699010000|2021-11-23 20:23:30|422.42|418.32|422.43|418.33|422.43|418.33|422.42|418.32|2
1637699020000|2021-11-23 20:23:40|422.44|418.34|422.43|418.33|422.44|418.34|422.37|418.27|7
1637699030000|2021-11-23 20:23:50|422.44|418.34|422.58|418.48|422.62|418.52|422.42|418.32|26
1637699040000|2021-11-23 20:24:00|422.55|418.45|422.57|418.47|422.62|418.52|422.54|418.44|11
1637699050000|2021-11-23 20:24:10|422.59|418.49|422.72|418.62|422.72|418.62|422.56|418.46|16
1637699060000|2021-11-23 20:24:20|422.71|418.61|422.75|418.65|422.77|418.67|422.71|418.61|9
1637699070000|2021-11-23 20:24:30|422.76|418.66|422.75|418.65|422.76|418.66|422.75|418.65|4
1637699080000|2021-11-23 20:24:40|422.79|418.69|422.87|418.77|422.87|418.77|422.79|418.69|15
1637699090000|2021-11-23 20:24:50|422.84|418.74|423.1|419|423.16|419.06|422.82|418.72|21
1637699100000|2021-11-23 20:25:00|423.08|418.98|423.07|418.97|423.11|419.01|423.07|418.97|10
1637699110000|2021-11-23 20:25:10|423.08|418.98|422.97|418.87|423.08|418.98|422.95|418.85|11
1637699120000|2021-11-23 20:25:20|422.96|418.86|422.82|418.72|422.96|418.86|422.82|418.72|6
1637699130000|2021-11-23 20:25:30|422.85|418.75|422.95|418.85|422.96|418.86|422.83|418.73|13
1637699140000|2021-11-23 20:25:40|422.96|418.86|423.08|418.98|423.11|419.01|422.95|418.85|17
1637699150000|2021-11-23 20:25:50|423.05|418.95|422.96|418.86|423.07|418.97|422.95|418.85|21
1637699160000|2021-11-23 20:26:00|422.92|418.82|422.93|418.83|422.96|418.86|422.91|418.81|13
1637699170000|2021-11-23 20:26:10|422.92|418.82|422.95|418.85|422.97|418.87|422.92|418.82|15
1637699180000|2021-11-23 20:26:20|422.96|418.86|423.01|418.91|423.02|418.92|422.95|418.85|5
1637699190000|2021-11-23 20:26:30|423.02|418.92|423.11|419.01|423.13|419.03|423.02|418.92|12
1637699200000|2021-11-23 20:26:40|423.16|419.06|423.16|419.06|423.16|419.06|423.15|419.05|5
1637699210000|2021-11-23 20:26:50|423.15|419.05|423.15|419.05|423.17|419.07|423.15|419.05|10
1637699220000|2021-11-23 20:27:00|423.16|419.06|423.23|419.13|423.24|419.14|423.15|419.05|20
1637699230000|2021-11-23 20:27:10|423.25|419.15|423.21|419.11|423.25|419.15|423.19|419.09|17
1637699240000|2021-11-23 20:27:20|423.22|419.12|423.2|419.1|423.22|419.12|423.19|419.09|8
1637699250000|2021-11-23 20:27:30|423.24|419.14|423.11|419.01|423.24|419.14|423.11|419.01|17
1637699260000|2021-11-23 20:27:40|423.09|418.99|423.28|419.18|423.28|419.18|423.07|418.97|28
1637699270000|2021-11-23 20:27:50|423.34|419.24|423.61|419.51|423.61|419.51|423.3|419.2|24
1637699280000|2021-11-23 20:28:00|423.6|419.5|423.62|419.52|423.69|419.59|423.59|419.49|18
1637699290000|2021-11-23 20:28:10|423.6|419.5|423.62|419.52|423.67|419.57|423.59|419.49|14
1637699300000|2021-11-23 20:28:20|423.59|419.49|423.43|419.33|423.62|419.52|423.42|419.32|17
1637699310000|2021-11-23 20:28:30|423.48|419.38|423.5|419.4|423.55|419.45|423.48|419.38|15
1637699320000|2021-11-23 20:28:40|423.51|419.41|423.51|419.41|423.53|419.43|423.5|419.4|9
1637699330000|2021-11-23 20:28:50|423.5|419.4|423.3|419.2|423.5|419.4|423.28|419.18|19
1637699340000|2021-11-23 20:29:00|423.27|419.17|423.14|419.04|423.3|419.2|423.13|419.03|22
1637699350000|2021-11-23 20:29:10|423.13|419.03|423.09|418.99|423.13|419.03|423.08|418.98|7
1637699360000|2021-11-23 20:29:20|423.08|418.98|423.08|418.98|423.1|419|423.07|418.97|9
1637699370000|2021-11-23 20:29:30|423.07|418.97|423.04|418.94|423.07|418.97|423.03|418.93|7
1637699380000|2021-11-23 20:29:40|423.02|418.92|422.91|418.81|423.02|418.92|422.88|418.78|12
1637699390000|2021-11-23 20:29:50|422.89|418.79|423.13|419.03|423.13|419.03|422.88|418.78|20
1637699400000|2021-11-23 20:30:00|423.15|419.05|423.36|419.26|423.42|419.32|423.06|418.96|22
1637699410000|2021-11-23 20:30:10|423.42|419.32|423.2|419.1|423.42|419.32|423.19|419.09|15
1637699420000|2021-11-23 20:30:20|423.19|419.09|423.07|418.97|423.19|419.09|423.07|418.97|12
1637699430000|2021-11-23 20:30:30|423.08|418.98|423.25|419.15|423.27|419.17|423.04|418.94|10
1637699440000|2021-11-23 20:30:40|423.24|419.14|423.01|418.91|423.24|419.14|423.01|418.91|9
1637699450000|2021-11-23 20:30:50|423.05|418.95|423.13|419.03|423.15|419.05|423.04|418.94|8
1637699460000|2021-11-23 20:31:00|423.12|419.02|423.23|419.13|423.24|419.14|423.12|419.02|13
1637699470000|2021-11-23 20:31:10|423.24|419.14|423.24|419.14|423.25|419.15|423.22|419.12|14
1637699480000|2021-11-23 20:31:20|423.25|419.15|423.24|419.14|423.25|419.15|423.2|419.1|19
1637699490000|2021-11-23 20:31:30|423.23|419.13|423.7|419.6|423.7|419.6|423.23|419.13|23
1637699500000|2021-11-23 20:31:40|423.71|419.61|423.66|419.56|423.71|419.61|423.66|419.56|4
1637699510000|2021-11-23 20:31:50|423.65|419.55|423.41|419.31|423.65|419.55|423.41|419.31|12
1637699520000|2021-11-23 20:32:00|423.3|419.2|423.32|419.22|423.34|419.24|423.3|419.2|11
1637699530000|2021-11-23 20:32:10|423.31|419.21|423.31|419.21|423.31|419.21|423.28|419.18|3
1637699540000|2021-11-23 20:32:20|423.28|419.18|423.43|419.33|423.48|419.38|423.28|419.18|7
1637699550000|2021-11-23 20:32:30|423.44|419.34|423.44|419.34|423.45|419.35|423.41|419.31|6
1637699560000|2021-11-23 20:32:40|423.43|419.33|423.42|419.32|423.44|419.34|423.4|419.3|9
1637699570000|2021-11-23 20:32:50|423.44|419.34|423.41|419.31|423.44|419.34|423.4|419.3|10
1637699580000|2021-11-23 20:33:00|423.34|419.24|423.18|419.08|423.34|419.24|423.18|419.08|12
1637699590000|2021-11-23 20:33:10|423.2|419.1|423.37|419.27|423.38|419.28|423.2|419.1|10
1637699600000|2021-11-23 20:33:20|423.35|419.25|423.32|419.22|423.35|419.25|423.32|419.22|5
1637699610000|2021-11-23 20:33:30|423.34|419.24|423.24|419.14|423.34|419.24|423.22|419.12|9
1637699620000|2021-11-23 20:33:40|423.23|419.13|423.32|419.22|423.32|419.22|423.23|419.13|5
1637699630000|2021-11-23 20:33:50|423.31|419.21|423.36|419.26|423.39|419.29|423.31|419.21|10
1637699640000|2021-11-23 20:34:00|423.39|419.29|423.45|419.35|423.46|419.36|423.39|419.29|8
1637699650000|2021-11-23 20:34:10|423.46|419.36|423.5|419.4|423.51|419.41|423.46|419.36|3
1637699660000|2021-11-23 20:34:20|423.51|419.41|423.45|419.35|423.51|419.41|423.41|419.31|20
1637699670000|2021-11-23 20:34:30|423.44|419.34|423.5|419.4|423.51|419.41|423.44|419.34|10
1637699680000|2021-11-23 20:34:40|423.51|419.41|423.73|419.63|423.73|419.63|423.5|419.4|13
1637699690000|2021-11-23 20:34:50|423.75|419.65|423.74|419.64|423.75|419.65|423.71|419.61|13
1637699700000|2021-11-23 20:35:00|423.82|419.72|423.81|419.71|423.82|419.72|423.8|419.7|4
1637699710000|2021-11-23 20:35:10|423.82|419.72|423.73|419.63|423.82|419.72|423.73|419.63|15
1637699720000|2021-11-23 20:35:20|423.74|419.64|423.66|419.56|423.77|419.67|423.62|419.52|22
1637699730000|2021-11-23 20:35:30|423.65|419.55|423.7|419.6|423.74|419.64|423.62|419.52|20
1637699740000|2021-11-23 20:35:40|423.69|419.59|423.92|419.82|423.92|419.82|423.68|419.58|20
1637699750000|2021-11-23 20:35:50|423.9|419.8|423.89|419.79|423.9|419.8|423.81|419.71|12
1637699760000|2021-11-23 20:36:00|423.9|419.8|423.89|419.79|423.9|419.8|423.86|419.76|9
1637699770000|2021-11-23 20:36:10|423.86|419.76|423.9|419.8|423.9|419.8|423.85|419.75|11
1637699780000|2021-11-23 20:36:20|423.93|419.83|423.91|419.81|423.93|419.83|423.91|419.81|5
1637699790000|2021-11-23 20:36:30|423.92|419.82|423.83|419.73|423.93|419.83|423.82|419.72|9
1637699800000|2021-11-23 20:36:40|423.82|419.72|423.75|419.65|423.82|419.72|423.72|419.62|12
1637699810000|2021-11-23 20:36:50|423.74|419.64|423.72|419.62|423.76|419.66|423.71|419.61|10
1637699820000|2021-11-23 20:37:00|423.73|419.63|423.73|419.63|423.73|419.63|423.72|419.62|3
1637699830000|2021-11-23 20:37:10|423.71|419.61|423.98|419.88|423.98|419.88|423.71|419.61|18
1637699840000|2021-11-23 20:37:20|424|419.9|424.01|419.91|424.02|419.92|423.94|419.84|18
1637699850000|2021-11-23 20:37:30|424|419.9|423.96|419.86|424.02|419.92|423.96|419.86|17
1637699860000|2021-11-23 20:37:40|424.01|419.91|424.09|419.99|424.13|420.03|424.01|419.91|16
1637699870000|2021-11-23 20:37:50|424.1|420|424.11|420.01|424.12|420.02|424.09|419.99|5
1637699880000|2021-11-23 20:38:00|424.13|420.03|424.03|419.93|424.13|420.03|424.02|419.92|16
1637699890000|2021-11-23 20:38:10|424.05|419.95|424.04|419.94|424.05|419.95|424.03|419.93|3
1637699900000|2021-11-23 20:38:20|424.06|419.96|424.29|420.19|424.29|420.19|424.05|419.95|17
1637699910000|2021-11-23 20:38:30|424.24|420.14|424.26|420.16|424.3|420.2|424.23|420.13|14
1637699920000|2021-11-23 20:38:40|424.27|420.17|424.37|420.27|424.37|420.27|424.27|420.17|19
1637699930000|2021-11-23 20:38:50|424.38|420.28|424.2|420.1|424.38|420.28|424.19|420.09|21
1637699940000|2021-11-23 20:39:00|424.16|420.06|424.33|420.23|424.35|420.25|424.16|420.06|19
1637699950000|2021-11-23 20:39:10|424.32|420.22|424.32|420.22|424.33|420.23|424.24|420.14|21
1637699960000|2021-11-23 20:39:20|424.3|420.2|424.28|420.18|424.34|420.24|424.28|420.18|12
1637699970000|2021-11-23 20:39:30|424.29|420.19|424.17|420.07|424.31|420.21|424.17|420.07|10
1637699980000|2021-11-23 20:39:40|424.16|420.06|424.15|420.05|424.17|420.07|424.1|420|7
1637699990000|2021-11-23 20:39:50|424.11|420.01|424.19|420.09|424.24|420.14|424.11|420.01|18
1637700000000|2021-11-23 20:40:00|424.21|420.11|424.22|420.12|424.23|420.13|424.18|420.08|7
1637700010000|2021-11-23 20:40:10|424.2|420.1|424.19|420.09|424.21|420.11|424.19|420.09|4
1637700020000|2021-11-23 20:40:20|424.22|420.12|424.35|420.25|424.35|420.25|424.22|420.12|13
1637700030000|2021-11-23 20:40:30|424.34|420.24|424.37|420.27|424.37|420.27|424.33|420.23|11
1637700040000|2021-11-23 20:40:40|424.33|420.23|424.33|420.23|424.39|420.29|424.33|420.23|10
1637700050000|2021-11-23 20:40:50|424.34|420.24|424.24|420.14|424.34|420.24|424.22|420.12|13
1637700060000|2021-11-23 20:41:00|424.2|420.1|424.17|420.07|424.2|420.1|424.16|420.06|12
1637700070000|2021-11-23 20:41:10|424.14|420.04|423.82|419.72|424.15|420.05|423.82|419.72|17
1637700080000|2021-11-23 20:41:20|423.81|419.71|423.8|419.7|423.83|419.73|423.74|419.64|15
1637700090000|2021-11-23 20:41:30|423.81|419.71|423.79|419.69|423.81|419.71|423.77|419.67|7
1637700100000|2021-11-23 20:41:40|423.8|419.7|423.71|419.61|423.8|419.7|423.69|419.59|13
1637700110000|2021-11-23 20:41:50|423.68|419.58|423.8|419.7|423.82|419.72|423.66|419.56|17
1637700120000|2021-11-23 20:42:00|423.81|419.71|423.96|419.86|423.98|419.88|423.81|419.71|15
1637700130000|2021-11-23 20:42:10|423.95|419.85|424.11|420.01|424.13|420.03|423.95|419.85|17
1637700140000|2021-11-23 20:42:20|424.12|420.02|424.19|420.09|424.19|420.09|424.12|420.02|10
1637700150000|2021-11-23 20:42:30|424.2|420.1|424.22|420.12|424.25|420.15|424.2|420.1|15
1637700160000|2021-11-23 20:42:40|424.21|420.11|424.16|420.06|424.22|420.12|424.16|420.06|12
1637700170000|2021-11-23 20:42:50|424.2|420.1|424.11|420.01|424.2|420.1|424.1|420|19
1637700180000|2021-11-23 20:43:00|424.14|420.04|423.99|419.89|424.14|420.04|423.98|419.88|25
1637700190000|2021-11-23 20:43:10|423.91|419.81|423.91|419.81|423.92|419.82|423.88|419.78|12
1637700200000|2021-11-23 20:43:20|423.9|419.8|423.82|419.72|423.9|419.8|423.81|419.71|10
1637700210000|2021-11-23 20:43:30|423.81|419.71|423.83|419.73|423.83|419.73|423.79|419.69|8
1637700220000|2021-11-23 20:43:40|423.82|419.72|423.81|419.71|423.83|419.73|423.81|419.71|9
1637700230000|2021-11-23 20:43:50|423.83|419.73|424.03|419.93|424.03|419.93|423.79|419.69|13
1637700240000|2021-11-23 20:44:00|424|419.9|424.17|420.07|424.17|420.07|423.99|419.89|18
1637700250000|2021-11-23 20:44:10|424.18|420.08|424.24|420.14|424.29|420.19|424.18|420.08|11
1637700260000|2021-11-23 20:44:20|424.23|420.13|424.12|420.02|424.23|420.13|424.12|420.02|17
1637700270000|2021-11-23 20:44:30|424.11|420.01|424.12|420.02|424.13|420.03|424.09|419.99|14
1637700280000|2021-11-23 20:44:40|424.13|420.03|424.12|420.02|424.16|420.06|424.02|419.92|27
1637700290000|2021-11-23 20:44:50|424.14|420.04|424.05|419.95|424.14|420.04|424.04|419.94|12
1637700300000|2021-11-23 20:45:00|424.06|419.96|423.98|419.88|424.06|419.96|423.98|419.88|20
1637700310000|2021-11-23 20:45:10|423.99|419.89|423.95|419.85|423.99|419.89|423.92|419.82|15
1637700320000|2021-11-23 20:45:20|423.92|419.82|423.97|419.87|423.97|419.87|423.91|419.81|11
1637700330000|2021-11-23 20:45:30|423.96|419.86|424.24|420.14|424.24|420.14|423.96|419.86|17
1637700340000|2021-11-23 20:45:40|424.23|420.13|424.23|420.13|424.26|420.16|424.22|420.12|8
1637700350000|2021-11-23 20:45:50|424.24|420.14|424.2|420.1|424.24|420.14|424.1|420|18
1637700360000|2021-11-23 20:46:00|424.16|420.06|424.29|420.19|424.29|420.19|424.14|420.04|18
1637700370000|2021-11-23 20:46:10|424.27|420.17|424.25|420.15|424.27|420.17|424.23|420.13|5
1637700380000|2021-11-23 20:46:20|424.31|420.21|424.15|420.05|424.33|420.23|424.15|420.05|19
1637700390000|2021-11-23 20:46:30|424.11|420.01|424.09|419.99|424.14|420.04|424.02|419.92|16
1637700400000|2021-11-23 20:46:40|424.07|419.97|423.93|419.83|424.08|419.98|423.92|419.82|15
1637700410000|2021-11-23 20:46:50|423.92|419.82|423.97|419.87|423.97|419.87|423.9|419.8|16
1637700420000|2021-11-23 20:47:00|423.96|419.86|423.95|419.85|424.05|419.95|423.94|419.84|20
1637700430000|2021-11-23 20:47:10|423.92|419.82|423.9|419.8|423.95|419.85|423.9|419.8|14
1637700440000|2021-11-23 20:47:20|423.92|419.82|423.89|419.79|423.95|419.85|423.87|419.77|15
1637700450000|2021-11-23 20:47:30|423.87|419.77|423.91|419.81|423.93|419.83|423.87|419.77|11
1637700460000|2021-11-23 20:47:40|423.92|419.82|423.83|419.73|423.92|419.82|423.83|419.73|13
1637700470000|2021-11-23 20:47:50|423.82|419.72|423.73|419.63|423.83|419.73|423.71|419.61|11
1637700480000|2021-11-23 20:48:00|423.76|419.66|423.73|419.63|423.76|419.66|423.63|419.53|15
1637700490000|2021-11-23 20:48:10|423.75|419.65|423.74|419.64|423.75|419.65|423.74|419.64|2
1637700500000|2021-11-23 20:48:20|423.75|419.65|423.74|419.64|423.78|419.68|423.73|419.63|6
1637700510000|2021-11-23 20:48:30|423.73|419.63|423.8|419.7|423.81|419.71|423.73|419.63|9
1637700520000|2021-11-23 20:48:40|423.81|419.71|423.81|419.71|423.91|419.81|423.81|419.71|26
1637700530000|2021-11-23 20:48:50|423.8|419.7|423.81|419.71|423.81|419.71|423.76|419.66|9
1637700540000|2021-11-23 20:49:00|423.78|419.68|423.81|419.71|423.81|419.71|423.78|419.68|2
1637700550000|2021-11-23 20:49:10|423.84|419.74|423.75|419.65|423.84|419.74|423.75|419.65|5
1637700560000|2021-11-23 20:49:20|423.69|419.59|423.65|419.55|423.74|419.64|423.6|419.5|19
1637700570000|2021-11-23 20:49:30|423.66|419.56|423.8|419.7|423.81|419.71|423.65|419.55|6
1637700580000|2021-11-23 20:49:40|423.88|419.78|423.7|419.6|423.88|419.78|423.7|419.6|12
1637700590000|2021-11-23 20:49:50|423.69|419.59|423.69|419.59|423.69|419.59|423.67|419.57|7
1637700600000|2021-11-23 20:50:00|423.7|419.6|423.76|419.66|423.77|419.67|423.63|419.53|20
1637700610000|2021-11-23 20:50:10|423.78|419.68|423.98|419.88|423.99|419.89|423.76|419.66|16
1637700620000|2021-11-23 20:50:20|423.94|419.84|423.93|419.83|423.95|419.85|423.92|419.82|5
1637700630000|2021-11-23 20:50:30|423.92|419.82|424.06|419.96|424.06|419.96|423.91|419.81|13
1637700640000|2021-11-23 20:50:40|424.08|419.98|424.17|420.07|424.17|420.07|424.06|419.96|10
1637700650000|2021-11-23 20:50:50|424.16|420.06|424.1|420|424.18|420.08|424.1|420|14
1637700660000|2021-11-23 20:51:00|424.05|419.95|424.08|419.98|424.14|420.04|424.05|419.95|12
1637700670000|2021-11-23 20:51:10|424.07|419.97|424.07|419.97|424.08|419.98|424.06|419.96|4
1637700680000|2021-11-23 20:51:20|424.09|419.99|424.12|420.02|424.12|420.02|424.07|419.97|14
1637700690000|2021-11-23 20:51:30|424.13|420.03|424.16|420.06|424.17|420.07|424.09|419.99|12
1637700700000|2021-11-23 20:51:40|424.15|420.05|424.16|420.06|424.17|420.07|424.15|420.05|8
1637700710000|2021-11-23 20:51:50|424.15|420.05|424.22|420.12|424.22|420.12|424.14|420.04|12
1637700720000|2021-11-23 20:52:00|424.23|420.13|424.25|420.15|424.32|420.22|424.21|420.11|18
1637700730000|2021-11-23 20:52:10|424.27|420.17|424.27|420.17|424.29|420.19|424.25|420.15|9
1637700740000|2021-11-23 20:52:20|424.29|420.19|424.37|420.27|424.38|420.28|424.28|420.18|6
1637700750000|2021-11-23 20:52:30|424.36|420.26|424.36|420.26|424.37|420.27|424.36|420.26|3
1637700760000|2021-11-23 20:52:40|424.37|420.27|424.29|420.19|424.37|420.27|424.28|420.18|9
1637700770000|2021-11-23 20:52:50|424.28|420.18|424.06|419.96|424.28|420.18|424.06|419.96|16
1637700780000|2021-11-23 20:53:00|424.05|419.95|424.07|419.97|424.14|420.04|424.04|419.94|8
1637700790000|2021-11-23 20:53:10|424.08|419.98|424.1|420|424.13|420.03|424.08|419.98|9
1637700800000|2021-11-23 20:53:20|424.08|419.98|424.14|420.04|424.15|420.05|424.08|419.98|6
1637700810000|2021-11-23 20:53:30|424.23|420.13|424.19|420.09|424.23|420.13|424.13|420.03|12
1637700820000|2021-11-23 20:53:40|424.18|420.08|424.2|420.1|424.21|420.11|424.12|420.02|14
1637700830000|2021-11-23 20:53:50|424.14|420.04|424.25|420.15|424.29|420.19|424.14|420.04|16
1637700840000|2021-11-23 20:54:00|424.24|420.14|424.24|420.14|424.28|420.18|424.22|420.12|20
1637700850000|2021-11-23 20:54:10|424.26|420.16|424.26|420.16|424.27|420.17|424.25|420.15|13
1637700860000|2021-11-23 20:54:20|424.28|420.18|424.29|420.19|424.29|420.19|424.27|420.17|3
1637700870000|2021-11-23 20:54:30|424.3|420.2|424.3|420.2|424.31|420.21|424.3|420.2|5
1637700880000|2021-11-23 20:54:40|424.31|420.21|424.16|420.06|424.31|420.21|424.1|420|22
1637700890000|2021-11-23 20:54:50|424.12|420.02|424.19|420.09|424.19|420.09|424.1|420|17
1637700900000|2021-11-23 20:55:00|424.21|420.11|424.27|420.17|424.27|420.17|424.21|420.11|29
1637700910000|2021-11-23 20:55:10|424.23|420.13|424.07|419.97|424.24|420.14|424.07|419.97|21
1637700920000|2021-11-23 20:55:20|424.11|420.01|424.19|420.09|424.24|420.14|424.11|420.01|7
1637700930000|2021-11-23 20:55:30|424.22|420.12|424.13|420.03|424.22|420.12|424.11|420.01|11
1637700940000|2021-11-23 20:55:40|424.14|420.04|424.13|420.03|424.14|420.04|424.11|420.01|7
1637700950000|2021-11-23 20:55:50|424.16|420.06|424.18|420.08|424.2|420.1|424.16|420.06|7
1637700960000|2021-11-23 20:56:00|424.19|420.09|424.21|420.11|424.23|420.13|424.12|420.02|11
1637700970000|2021-11-23 20:56:10|424.22|420.12|424.23|420.13|424.23|420.13|424.22|420.12|4
1637700980000|2021-11-23 20:56:20|424.26|420.16|424.25|420.15|424.26|420.16|424.24|420.14|4
1637700990000|2021-11-23 20:56:30|424.24|420.14|424.26|420.16|424.28|420.18|424.24|420.14|8
1637701000000|2021-11-23 20:56:40|424.25|420.15|424.28|420.18|424.29|420.19|424.24|420.14|8
1637701010000|2021-11-23 20:56:50|424.29|420.19|424.35|420.25|424.35|420.25|424.29|420.19|7
1637701020000|2021-11-23 20:57:00|424.34|420.24|424.34|420.24|424.34|420.24|424.32|420.22|5
1637701030000|2021-11-23 20:57:10|424.36|420.26|424.42|420.32|424.5|420.4|424.36|420.26|11
1637701040000|2021-11-23 20:57:20|424.4|420.3|424.55|420.45|424.55|420.45|424.4|420.3|13
1637701050000|2021-11-23 20:57:30|424.33|420.23|424.32|420.22|424.37|420.27|424.31|420.21|13
1637701060000|2021-11-23 20:57:40|424.31|420.21|424.37|420.27|424.39|420.29|424.3|420.2|10
1637701070000|2021-11-23 20:57:50|424.42|420.32|424.34|420.24|424.44|420.34|424.34|420.24|13
1637701080000|2021-11-23 20:58:00|424.44|420.34|424.44|420.34|424.44|420.34|424.38|420.28|13
1637701090000|2021-11-23 20:58:10|424.43|420.33|424.48|420.38|424.51|420.41|424.43|420.33|13
1637701100000|2021-11-23 20:58:20|424.49|420.39|424.54|420.44|424.58|420.48|424.43|420.33|22
1637701110000|2021-11-23 20:58:30|424.53|420.43|424.5|420.4|424.55|420.45|424.46|420.36|8
1637701120000|2021-11-23 20:58:40|424.49|420.39|424.49|420.39|424.5|420.4|424.46|420.36|10
1637701130000|2021-11-23 20:58:50|424.48|420.38|424.56|420.46|424.56|420.46|424.48|420.38|11
1637701140000|2021-11-23 20:59:00|424.57|420.47|424.57|420.47|424.57|420.47|424.57|420.47|1
1637701150000|2021-11-23 20:59:10|424.56|420.46|424.53|420.43|424.57|420.47|424.48|420.38|20
1637701160000|2021-11-23 20:59:20|424.43|420.33|424.47|420.37|424.49|420.39|424.43|420.33|15
1637701170000|2021-11-23 20:59:30|424.49|420.39|424.52|420.42|424.57|420.47|424.48|420.38|23
1637701180000|2021-11-23 20:59:40|424.49|420.39|424.47|420.37|424.55|420.45|424.44|420.34|26
1637701190000|2021-11-23 20:59:50|424.48|420.38|424.54|420.44|424.62|420.52|424.48|420.38|13
1637701200000|2021-11-23 21:00:00|424.56|420.46|424.57|420.47|424.6|420.5|424.52|420.42|13
1637701210000|2021-11-23 21:00:10|424.59|420.49|424.36|420.26|424.59|420.49|424.35|420.25|29
1637701220000|2021-11-23 21:00:20|424.35|420.25|424.39|420.29|424.42|420.32|424.29|420.19|22
1637701230000|2021-11-23 21:00:30|424.38|420.28|424.55|420.45|424.56|420.46|424.38|420.28|16
1637701240000|2021-11-23 21:00:40|424.54|420.44|424.51|420.41|424.55|420.45|424.51|420.41|9
1637701250000|2021-11-23 21:00:50|424.46|420.36|424.36|420.26|424.51|420.41|424.36|420.26|11
1637701260000|2021-11-23 21:01:00|424.4|420.3|424.34|420.24|424.56|420.46|424.31|420.21|22
1637701270000|2021-11-23 21:01:10|424.35|420.25|424.16|420.06|424.36|420.26|424.16|420.06|19
1637701280000|2021-11-23 21:01:20|424.28|420.18|424.11|420.01|424.28|420.18|424.11|420.01|17
1637701290000|2021-11-23 21:01:30|424.12|420.02|424.16|420.06|424.16|420.06|424.08|419.98|6
1637701300000|2021-11-23 21:01:40|424.12|420.02|423.74|419.64|424.16|420.06|423.74|419.64|25
1637701310000|2021-11-23 21:01:50|423.8|419.7|423.76|419.66|423.81|419.71|423.73|419.63|15
1637701320000|2021-11-23 21:02:00|423.75|419.65|423.73|419.63|423.75|419.65|423.7|419.6|8
1637701330000|2021-11-23 21:02:10|423.74|419.64|423.87|419.77|423.88|419.78|423.73|419.63|17
1637701340000|2021-11-23 21:02:20|423.88|419.78|423.84|419.74|423.88|419.78|423.76|419.66|8
1637701350000|2021-11-23 21:02:30|423.85|419.75|423.9|419.8|423.9|419.8|423.82|419.72|11
1637701360000|2021-11-23 21:02:40|423.94|419.84|423.88|419.78|423.94|419.84|423.88|419.78|11
1637701370000|2021-11-23 21:02:50|423.84|419.74|423.84|419.74|423.94|419.84|423.84|419.74|12
1637701380000|2021-11-23 21:03:00|424|419.9|423.87|419.77|424|419.9|423.86|419.76|12
1637701400000|2021-11-23 21:03:20|423.89|419.79|423.87|419.77|423.89|419.79|423.87|419.77|2
1637701410000|2021-11-23 21:03:30|423.84|419.74|423.79|419.69|423.84|419.74|423.79|419.69|2
1637701420000|2021-11-23 21:03:40|423.84|419.74|423.84|419.74|423.89|419.79|423.81|419.71|9
1637701430000|2021-11-23 21:03:50|423.81|419.71|423.83|419.73|423.85|419.75|423.76|419.66|14
1637701440000|2021-11-23 21:04:00|423.84|419.74|423.8|419.7|423.84|419.74|423.8|419.7|6
1637701450000|2021-11-23 21:04:10|423.84|419.74|423.77|419.67|423.84|419.74|423.76|419.66|7
1637701460000|2021-11-23 21:04:20|423.76|419.66|423.76|419.66|423.77|419.67|423.74|419.64|5
1637701470000|2021-11-23 21:04:30|423.74|419.64|423.76|419.66|423.76|419.66|423.74|419.64|2
1637701480000|2021-11-23 21:04:40|423.74|419.64|423.65|419.55|423.74|419.64|423.65|419.55|9
1637701490000|2021-11-23 21:04:50|423.61|419.51|423.6|419.5|423.65|419.55|423.6|419.5|4
1637701500000|2021-11-23 21:05:00|423.7|419.6|423.83|419.73|423.85|419.75|423.68|419.58|12
1637701510000|2021-11-23 21:05:10|423.84|419.74|423.9|419.8|423.9|419.8|423.71|419.61|14
1637701520000|2021-11-23 21:05:20|423.89|419.79|423.86|419.76|423.9|419.8|423.86|419.76|9
1637701530000|2021-11-23 21:05:30|423.88|419.78|423.88|419.78|423.88|419.78|423.87|419.77|3
1637701540000|2021-11-23 21:05:40|423.87|419.77|423.81|419.71|423.88|419.78|423.81|419.71|10
1637701550000|2021-11-23 21:05:50|423.83|419.73|423.82|419.72|423.84|419.74|423.75|419.65|14
1637701560000|2021-11-23 21:06:00|423.83|419.73|423.85|419.75|423.85|419.75|423.81|419.71|8
1637701570000|2021-11-23 21:06:10|423.83|419.73|424.01|419.91|424.02|419.92|423.81|419.71|19
1637701580000|2021-11-23 21:06:20|423.98|419.88|424.01|419.91|424.03|419.93|423.97|419.87|15
1637701590000|2021-11-23 21:06:30|424.02|419.92|424.01|419.91|424.08|419.98|423.99|419.89|13
1637701600000|2021-11-23 21:06:40|424|419.9|423.99|419.89|424.01|419.91|423.99|419.89|10
1637701610000|2021-11-23 21:06:50|423.98|419.88|423.94|419.84|423.98|419.88|423.88|419.78|14
1637701620000|2021-11-23 21:07:00|423.84|419.74|424|419.9|424.03|419.93|423.8|419.7|10
1637701630000|2021-11-23 21:07:10|424.05|419.95|423.99|419.89|424.05|419.95|423.99|419.89|5
1637701640000|2021-11-23 21:07:20|424.08|419.98|424.11|420.01|424.12|420.02|424.01|419.91|14
1637701650000|2021-11-23 21:07:30|424.12|420.02|424.22|420.12|424.27|420.17|424.12|420.02|11
1637701660000|2021-11-23 21:07:40|424.2|420.1|424.23|420.13|424.24|420.14|424.2|420.1|6
1637701670000|2021-11-23 21:07:50|424.22|420.12|424.24|420.14|424.24|420.14|424.15|420.05|17
1637701680000|2021-11-23 21:08:00|424.25|420.15|424.25|420.15|424.31|420.21|424.22|420.12|14
1637701690000|2021-11-23 21:08:10|424.24|420.14|424.22|420.12|424.24|420.14|424.22|420.12|5
1637701700000|2021-11-23 21:08:20|424.26|420.16|424.22|420.12|424.26|420.16|424.21|420.11|16
1637701710000|2021-11-23 21:08:30|424.23|420.13|424.15|420.05|424.23|420.13|424.12|420.02|18
1637701720000|2021-11-23 21:08:40|424.14|420.04|424.28|420.18|424.29|420.19|424.12|420.02|15
1637701730000|2021-11-23 21:08:50|424.29|420.19|424.29|420.19|424.29|420.19|424.28|420.18|3
1637701740000|2021-11-23 21:09:00|424.36|420.26|424.34|420.24|424.44|420.34|424.34|420.24|8
1637701750000|2021-11-23 21:09:10|424.35|420.25|424.33|420.23|424.37|420.27|424.33|420.23|10
1637701760000|2021-11-23 21:09:20|424.32|420.22|424.34|420.24|424.34|420.24|424.32|420.22|7
1637701770000|2021-11-23 21:09:30|424.33|420.23|424.14|420.04|424.34|420.24|424.11|420.01|17
1637701780000|2021-11-23 21:09:40|424.15|420.05|424.15|420.05|424.16|420.06|424.14|420.04|7
1637701790000|2021-11-23 21:09:50|424.16|420.06|424.14|420.04|424.18|420.08|424.13|420.03|14
1637701800000|2021-11-23 21:10:00|424.16|420.06|424.14|420.04|424.16|420.06|424.14|420.04|2
1637701810000|2021-11-23 21:10:10|424.15|420.05|424.15|420.05|424.16|420.06|424.15|420.05|7
1637701820000|2021-11-23 21:10:20|424.14|420.04|424.14|420.04|424.19|420.09|424.11|420.01|19
1637701830000|2021-11-23 21:10:30|424.15|420.05|424.15|420.05|424.17|420.07|424.15|420.05|7
1637701840000|2021-11-23 21:10:40|424.16|420.06|424.16|420.06|424.16|420.06|424.14|420.04|10
1637701850000|2021-11-23 21:10:50|424.14|420.04|424.16|420.06|424.16|420.06|424.14|420.04|19
1637701860000|2021-11-23 21:11:00|424.15|420.05|424.18|420.08|424.18|420.08|424.13|420.03|10
1637701870000|2021-11-23 21:11:10|424.19|420.09|424.15|420.05|424.19|420.09|424.12|420.02|14
1637701880000|2021-11-23 21:11:20|424.13|420.03|424.15|420.05|424.15|420.05|424.11|420.01|10
1637701890000|2021-11-23 21:11:30|424.14|420.04|424.15|420.05|424.15|420.05|424.14|420.04|2
1637701900000|2021-11-23 21:11:40|424.14|420.04|424.15|420.05|424.15|420.05|424.14|420.04|6
1637701920000|2021-11-23 21:12:00|424.16|420.06|424.34|420.24|424.35|420.25|424.16|420.06|9
1637701930000|2021-11-23 21:12:10|424.35|420.25|424.42|420.32|424.44|420.34|424.34|420.24|12
1637701940000|2021-11-23 21:12:20|424.41|420.31|424.49|420.39|424.51|420.41|424.4|420.3|11
1637701950000|2021-11-23 21:12:30|424.47|420.37|424.48|420.38|424.48|420.38|424.47|420.37|2
1637701960000|2021-11-23 21:12:40|424.45|420.35|424.5|420.4|424.5|420.4|424.45|420.35|7
1637701970000|2021-11-23 21:12:50|424.49|420.39|424.49|420.39|424.52|420.42|424.48|420.38|10
1637701980000|2021-11-23 21:13:00|424.52|420.42|424.48|420.38|424.53|420.43|424.43|420.33|12
1637701990000|2021-11-23 21:13:10|424.49|420.39|424.48|420.38|424.49|420.39|424.48|420.38|4
1637702000000|2021-11-23 21:13:20|424.49|420.39|424.48|420.38|424.49|420.39|424.47|420.37|6
1637702010000|2021-11-23 21:13:30|424.49|420.39|424.75|420.65|424.77|420.67|424.49|420.39|22
1637702020000|2021-11-23 21:13:40|424.76|420.66|424.72|420.62|424.76|420.66|424.72|420.62|13
1637702030000|2021-11-23 21:13:50|424.71|420.61|424.73|420.63|424.82|420.72|424.71|420.61|11
1637702040000|2021-11-23 21:14:00|424.7|420.6|424.54|420.44|424.7|420.6|424.51|420.41|19
1637702050000|2021-11-23 21:14:10|424.55|420.45|424.29|420.19|424.55|420.45|424.29|420.19|20
1637702060000|2021-11-23 21:14:20|424.3|420.2|424.29|420.19|424.32|420.22|424.23|420.13|14
1637702070000|2021-11-23 21:14:30|424.3|420.2|424.23|420.13|424.3|420.2|424.16|420.06|20
1637702080000|2021-11-23 21:14:40|424.22|420.12|424.14|420.04|424.23|420.13|424.14|420.04|14
1637702090000|2021-11-23 21:14:50|424.13|420.03|424.17|420.07|424.17|420.07|424.13|420.03|10
1637702100000|2021-11-23 21:15:00|424.18|420.08|424.49|420.39|424.51|420.41|424.17|420.07|22
1637702110000|2021-11-23 21:15:10|424.5|420.4|424.41|420.31|424.52|420.42|424.4|420.3|19
1637702120000|2021-11-23 21:15:20|424.42|420.32|424.36|420.26|424.53|420.43|424.36|420.26|24
1637702130000|2021-11-23 21:15:30|424.37|420.27|424.41|420.31|424.46|420.36|424.37|420.27|22
1637702140000|2021-11-23 21:15:40|424.42|420.32|424.41|420.31|424.53|420.43|424.4|420.3|19
1637702150000|2021-11-23 21:15:50|424.42|420.32|424.42|420.32|424.44|420.34|424.41|420.31|15
1637702160000|2021-11-23 21:16:00|424.39|420.29|424.52|420.42|424.52|420.42|424.38|420.28|13
1637702170000|2021-11-23 21:16:10|424.53|420.43|424.67|420.57|424.67|420.57|424.49|420.39|10
1637702180000|2021-11-23 21:16:20|424.68|420.58|424.61|420.51|424.68|420.58|424.6|420.5|9
1637702190000|2021-11-23 21:16:30|424.62|420.52|424.66|420.56|424.7|420.6|424.6|420.5|13
1637702200000|2021-11-23 21:16:40|424.68|420.58|424.52|420.42|424.7|420.6|424.52|420.42|13
1637702210000|2021-11-23 21:16:50|424.47|420.37|424.56|420.46|424.6|420.5|424.46|420.36|15
1637702220000|2021-11-23 21:17:00|424.59|420.49|424.59|420.49|424.61|420.51|424.57|420.47|18
1637702230000|2021-11-23 21:17:10|424.58|420.48|424.63|420.53|424.68|420.58|424.56|420.46|16
1637702240000|2021-11-23 21:17:20|424.61|420.51|424.56|420.46|424.65|420.55|424.55|420.45|19
1637702250000|2021-11-23 21:17:30|424.58|420.48|424.56|420.46|424.58|420.48|424.56|420.46|8
1637702260000|2021-11-23 21:17:40|424.58|420.48|424.58|420.48|424.6|420.5|424.55|420.45|12
1637702270000|2021-11-23 21:17:50|424.56|420.46|424.62|420.52|424.64|420.54|424.56|420.46|8
1637702280000|2021-11-23 21:18:00|424.63|420.53|424.68|420.58|424.7|420.6|424.63|420.53|7
1637702290000|2021-11-23 21:18:10|424.67|420.57|424.71|420.61|424.71|420.61|424.66|420.56|12
1637702300000|2021-11-23 21:18:20|424.7|420.6|424.71|420.61|424.72|420.62|424.64|420.54|10
1637702310000|2021-11-23 21:18:30|424.65|420.55|424.51|420.41|424.65|420.55|424.51|420.41|14
1637702320000|2021-11-23 21:18:40|424.5|420.4|424.52|420.42|424.56|420.46|424.5|420.4|6
1637702330000|2021-11-23 21:18:50|424.53|420.43|424.57|420.47|424.59|420.49|424.53|420.43|13
1637702340000|2021-11-23 21:19:00|424.56|420.46|424.57|420.47|424.57|420.47|424.52|420.42|7
1637702350000|2021-11-23 21:19:10|424.54|420.44|424.57|420.47|424.61|420.51|424.53|420.43|7
1637702360000|2021-11-23 21:19:20|424.56|420.46|424.59|420.49|424.59|420.49|424.55|420.45|7
1637702370000|2021-11-23 21:19:30|424.58|420.48|424.83|420.73|424.83|420.73|424.52|420.42|11
1637702380000|2021-11-23 21:19:40|424.79|420.69|424.72|420.62|424.79|420.69|424.7|420.6|5
1637702390000|2021-11-23 21:19:50|424.73|420.63|424.64|420.54|424.73|420.63|424.63|420.53|9
1637702400000|2021-11-23 21:20:00|424.72|420.62|424.66|420.56|424.73|420.63|424.66|420.56|12
1637702410000|2021-11-23 21:20:10|424.67|420.57|424.66|420.56|424.7|420.6|424.66|420.56|4
1637702440000|2021-11-23 21:20:40|424.67|420.57|424.73|420.63|424.73|420.63|424.67|420.57|5
1637702450000|2021-11-23 21:20:50|424.71|420.61|424.66|420.56|424.73|420.63|424.65|420.55|9
1637702460000|2021-11-23 21:21:00|424.61|420.51|424.66|420.56|424.69|420.59|424.59|420.49|16
1637702470000|2021-11-23 21:21:10|424.65|420.55|424.56|420.46|424.65|420.55|424.55|420.45|8
1637702480000|2021-11-23 21:21:20|424.55|420.45|424.6|420.5|424.6|420.5|424.55|420.45|12
1637702490000|2021-11-23 21:21:30|424.57|420.47|424.55|420.45|424.57|420.47|424.54|420.44|9
1637702500000|2021-11-23 21:21:40|424.56|420.46|424.55|420.45|424.56|420.46|424.55|420.45|2
1637702510000|2021-11-23 21:21:50|424.56|420.46|424.51|420.41|424.56|420.46|424.47|420.37|10
1637702520000|2021-11-23 21:22:00|424.5|420.4|424.43|420.33|424.5|420.4|424.42|420.32|8
1637702530000|2021-11-23 21:22:10|424.44|420.34|424.26|420.16|424.45|420.35|424.25|420.15|9
1637702540000|2021-11-23 21:22:20|424.25|420.15|424.33|420.23|424.35|420.25|424.25|420.15|5
1637702550000|2021-11-23 21:22:30|424.34|420.24|424.31|420.21|424.35|420.25|424.3|420.2|12
1637702560000|2021-11-23 21:22:40|424.3|420.2|424.36|420.26|424.37|420.27|424.3|420.2|11
1637702570000|2021-11-23 21:22:50|424.34|420.24|424.51|420.41|424.53|420.43|424.33|420.23|9
1637702580000|2021-11-23 21:23:00|424.52|420.42|424.48|420.38|424.55|420.45|424.48|420.38|9
1637702590000|2021-11-23 21:23:10|424.47|420.37|424.49|420.39|424.55|420.45|424.47|420.37|8
1637702600000|2021-11-23 21:23:20|424.42|420.32|424.47|420.37|424.47|420.37|424.41|420.31|4
1637702610000|2021-11-23 21:23:30|424.49|420.39|424.3|420.2|424.49|420.39|424.3|420.2|10
1637702620000|2021-11-23 21:23:40|424.23|420.13|424.1|420|424.23|420.13|424.08|419.98|14
1637702630000|2021-11-23 21:23:50|424.12|420.02|424.14|420.04|424.14|420.04|424.07|419.97|14
1637702640000|2021-11-23 21:24:00|424.13|420.03|424.09|419.99|424.14|420.04|424.09|419.99|6
1637702650000|2021-11-23 21:24:10|424.1|420|424.08|419.98|424.17|420.07|424.08|419.98|11
1637702660000|2021-11-23 21:24:20|424.09|419.99|424.06|419.96|424.09|419.99|424.06|419.96|6
1637702670000|2021-11-23 21:24:30|424.07|419.97|423.98|419.88|424.07|419.97|423.96|419.86|14
1637702680000|2021-11-23 21:24:40|424.02|419.92|423.96|419.86|424.02|419.92|423.91|419.81|12
1637702690000|2021-11-23 21:24:50|423.95|419.85|423.91|419.81|423.95|419.85|423.89|419.79|13
1637702700000|2021-11-23 21:25:00|423.9|419.8|423.87|419.77|423.9|419.8|423.83|419.73|11
1637702710000|2021-11-23 21:25:10|423.86|419.76|423.83|419.73|423.86|419.76|423.78|419.68|5
1637702720000|2021-11-23 21:25:20|423.82|419.72|423.99|419.89|424|419.9|423.82|419.72|13
1637702730000|2021-11-23 21:25:30|424.01|419.91|424.03|419.93|424.09|419.99|424|419.9|16
1637702740000|2021-11-23 21:25:40|424.02|419.92|424.03|419.93|424.03|419.93|424.01|419.91|5
1637702750000|2021-11-23 21:25:50|424.01|419.91|424.07|419.97|424.07|419.97|424.01|419.91|13
1637702760000|2021-11-23 21:26:00|424.05|419.95|424.06|419.96|424.06|419.96|424.04|419.94|3
1637702770000|2021-11-23 21:26:10|424.04|419.94|423.99|419.89|424.04|419.94|423.94|419.84|12
1637702780000|2021-11-23 21:26:20|423.98|419.88|424.04|419.94|424.07|419.97|423.96|419.86|5
1637702790000|2021-11-23 21:26:30|424.05|419.95|424.08|419.98|424.08|419.98|424.05|419.95|2
1637702800000|2021-11-23 21:26:40|424.09|419.99|424.07|419.97|424.1|420|424.07|419.97|6
1637702810000|2021-11-23 21:26:50|424.06|419.96|424.03|419.93|424.06|419.96|423.99|419.89|10
1637702820000|2021-11-23 21:27:00|424.02|419.92|424|419.9|424.04|419.94|423.99|419.89|15
1637702830000|2021-11-23 21:27:10|424.03|419.93|423.99|419.89|424.03|419.93|423.96|419.86|6
1637702840000|2021-11-23 21:27:20|423.96|419.86|424.16|420.06|424.24|420.14|423.96|419.86|15
1637702850000|2021-11-23 21:27:30|424.2|420.1|424.11|420.01|424.2|420.1|424.09|419.99|9
1637702860000|2021-11-23 21:27:40|424.12|420.02|424.12|420.02|424.13|420.03|424.09|419.99|7
1637702870000|2021-11-23 21:27:50|424.15|420.05|424.11|420.01|424.15|420.05|424.09|419.99|7
1637702880000|2021-11-23 21:28:00|424.16|420.06|424.07|419.97|424.21|420.11|424.07|419.97|8
1637702890000|2021-11-23 21:28:10|424.14|420.04|424.1|420|424.14|420.04|424.1|420|4
1637702900000|2021-11-23 21:28:20|424.11|420.01|424.11|420.01|424.14|420.04|424.1|420|5
1637702910000|2021-11-23 21:28:30|424.1|420|424.1|420|424.1|420|424.1|420|1
1637702920000|2021-11-23 21:28:40|424.12|420.02|424.33|420.23|424.34|420.24|424.08|419.98|11
1637702930000|2021-11-23 21:28:50|424.34|420.24|424.44|420.34|424.54|420.44|424.34|420.24|20
1637702940000|2021-11-23 21:29:00|424.43|420.33|424.41|420.31|424.45|420.35|424.36|420.26|12
1637702950000|2021-11-23 21:29:10|424.44|420.34|424.25|420.15|424.44|420.34|424.25|420.15|18
1637702960000|2021-11-23 21:29:20|424.26|420.16|424.08|419.98|424.26|420.16|424.08|419.98|12
1637702970000|2021-11-23 21:29:30|424.06|419.96|423.97|419.87|424.06|419.96|423.97|419.87|6
1637702980000|2021-11-23 21:29:40|423.94|419.84|423.93|419.83|423.97|419.87|423.93|419.83|6
1637702990000|2021-11-23 21:29:50|423.95|419.85|423.99|419.89|424|419.9|423.92|419.82|14
1637703000000|2021-11-23 21:30:00|423.98|419.88|424.04|419.94|424.13|420.03|423.98|419.88|14
1637703010000|2021-11-23 21:30:10|424.05|419.95|424.03|419.93|424.11|420.01|424.01|419.91|16
1637703020000|2021-11-23 21:30:20|424.02|419.92|424.01|419.91|424.03|419.93|423.99|419.89|12
1637703030000|2021-11-23 21:30:30|424.04|419.94|424.27|420.17|424.31|420.21|424.04|419.94|24
1637703040000|2021-11-23 21:30:40|424.26|420.16|424.29|420.19|424.33|420.23|424.26|420.16|6
1637703050000|2021-11-23 21:30:50|424.28|420.18|424.15|420.05|424.31|420.21|424.14|420.04|15
1637703060000|2021-11-23 21:31:00|424.14|420.04|424.11|420.01|424.18|420.08|424.11|420.01|11
1637703070000|2021-11-23 21:31:10|424.12|420.02|424.1|420|424.13|420.03|424.07|419.97|9
1637703080000|2021-11-23 21:31:20|424.08|419.98|423.87|419.77|424.15|420.05|423.87|419.77|15
1637703090000|2021-11-23 21:31:30|423.94|419.84|423.91|419.81|423.96|419.86|423.85|419.75|13
1637703100000|2021-11-23 21:31:40|423.88|419.78|423.91|419.81|423.91|419.81|423.85|419.75|8
1637703110000|2021-11-23 21:31:50|423.93|419.83|423.86|419.76|423.93|419.83|423.85|419.75|9
1637703120000|2021-11-23 21:32:00|423.89|419.79|423.87|419.77|423.89|419.79|423.85|419.75|9
1637703130000|2021-11-23 21:32:10|423.84|419.74|423.94|419.84|424.01|419.91|423.84|419.74|21
1637703140000|2021-11-23 21:32:20|423.92|419.82|424.02|419.92|424.12|420.02|423.92|419.82|12
1637703150000|2021-11-23 21:32:30|424.03|419.93|423.86|419.76|424.03|419.93|423.84|419.74|14
1637703160000|2021-11-23 21:32:40|423.85|419.75|423.87|419.77|423.9|419.8|423.81|419.71|15
1637703170000|2021-11-23 21:32:50|423.89|419.79|423.86|419.76|423.9|419.8|423.86|419.76|10
1637703180000|2021-11-23 21:33:00|423.93|419.83|423.67|419.57|423.93|419.83|423.63|419.53|19
1637703190000|2021-11-23 21:33:10|423.64|419.54|423.62|419.52|423.67|419.57|423.61|419.51|13
1637703200000|2021-11-23 21:33:20|423.59|419.49|423.6|419.5|423.62|419.52|423.59|419.49|6
1637703210000|2021-11-23 21:33:30|423.58|419.48|423.54|419.44|423.59|419.49|423.54|419.44|5
1637703220000|2021-11-23 21:33:40|423.52|419.42|423.53|419.43|423.54|419.44|423.52|419.42|4
1637703230000|2021-11-23 21:33:50|423.56|419.46|423.55|419.45|423.56|419.46|423.52|419.42|13
1637703240000|2021-11-23 21:34:00|423.56|419.46|423.52|419.42|423.59|419.49|423.52|419.42|12
1637703250000|2021-11-23 21:34:10|423.51|419.41|423.53|419.43|423.53|419.43|423.51|419.41|8
1637703260000|2021-11-23 21:34:20|423.55|419.45|423.56|419.46|423.57|419.47|423.51|419.41|12
1637703270000|2021-11-23 21:34:30|423.57|419.47|423.42|419.32|423.57|419.47|423.42|419.32|2
1637703280000|2021-11-23 21:34:40|423.41|419.31|423.48|419.38|423.51|419.41|423.41|419.31|4
1637703290000|2021-11-23 21:34:50|423.45|419.35|423.34|419.24|423.45|419.35|423.31|419.21|13
1637703300000|2021-11-23 21:35:00|423.36|419.26|423.36|419.26|423.36|419.26|423.32|419.22|7
1637703310000|2021-11-23 21:35:10|423.35|419.25|423.36|419.26|423.37|419.27|423.35|419.25|6
1637703320000|2021-11-23 21:35:20|423.37|419.27|423.33|419.23|423.41|419.31|423.29|419.19|14
1637703330000|2021-11-23 21:35:30|423.32|419.22|422.98|418.88|423.33|419.23|422.98|418.88|23
1637703340000|2021-11-23 21:35:40|423.01|418.91|423.03|418.93|423.14|419.04|422.95|418.85|21
1637703350000|2021-11-23 21:35:50|423.01|418.91|423.07|418.97|423.12|419.02|423.01|418.91|14
1637703360000|2021-11-23 21:36:00|423.02|418.92|423.12|419.02|423.13|419.03|422.99|418.89|19
1637703370000|2021-11-23 21:36:10|423.11|419.01|423.09|418.99|423.11|419.01|423.06|418.96|8
1637703380000|2021-11-23 21:36:20|423.03|418.93|423.1|419|423.1|419|423.03|418.93|11
1637703390000|2021-11-23 21:36:30|423.08|418.98|423.11|419.01|423.11|419.01|423.04|418.94|7
1637703400000|2021-11-23 21:36:40|423.1|419|423.08|418.98|423.1|419|423.07|418.97|4
1637703410000|2021-11-23 21:36:50|423.06|418.96|423.08|418.98|423.08|418.98|423.06|418.96|3
1637703420000|2021-11-23 21:37:00|423.09|418.99|423.05|418.95|423.09|418.99|423.05|418.95|9
1637703430000|2021-11-23 21:37:10|423.07|418.97|423.14|419.04|423.14|419.04|423.06|418.96|7
1637703440000|2021-11-23 21:37:20|423.15|419.05|423.17|419.07|423.17|419.07|423.15|419.05|4
1637703450000|2021-11-23 21:37:30|423.18|419.08|423.19|419.09|423.2|419.1|423.18|419.08|6
1637703460000|2021-11-23 21:37:40|423.18|419.08|423.12|419.02|423.19|419.09|423.12|419.02|10
1637703470000|2021-11-23 21:37:50|423.1|419|423.03|418.93|423.12|419.02|423.03|418.93|8
1637703490000|2021-11-23 21:38:10|423|418.9|422.86|418.76|423|418.9|422.85|418.75|12
1637703500000|2021-11-23 21:38:20|422.92|418.82|422.84|418.74|422.92|418.82|422.83|418.73|20
1637703510000|2021-11-23 21:38:30|422.83|418.73|423.03|418.93|423.03|418.93|422.83|418.73|16
1637703520000|2021-11-23 21:38:40|423.04|418.94|423.05|418.95|423.05|418.95|423.02|418.92|14
1637703530000|2021-11-23 21:38:50|423.04|418.94|423.02|418.92|423.09|418.99|423.01|418.91|23
1637703540000|2021-11-23 21:39:00|422.98|418.88|422.88|418.78|423|418.9|422.88|418.78|13
1637703550000|2021-11-23 21:39:10|422.89|418.79|422.94|418.84|422.94|418.84|422.89|418.79|8
1637703560000|2021-11-23 21:39:20|422.91|418.81|422.86|418.76|422.95|418.85|422.85|418.75|14
1637703570000|2021-11-23 21:39:30|422.84|418.74|422.62|418.52|422.84|418.74|422.61|418.51|21
1637703580000|2021-11-23 21:39:40|422.61|418.51|422.43|418.33|422.61|418.51|422.43|418.33|8
1637703590000|2021-11-23 21:39:50|422.42|418.32|422.4|418.3|422.43|418.33|422.4|418.3|4
1637703600000|2021-11-23 21:40:00|422.39|418.29|422.4|418.3|422.48|418.38|422.34|418.24|15
1637703610000|2021-11-23 21:40:10|422.46|418.36|422.62|418.52|422.65|418.55|422.46|418.36|15
1637703620000|2021-11-23 21:40:20|422.63|418.53|422.65|418.55|422.66|418.56|422.63|418.53|6
1637703630000|2021-11-23 21:40:30|422.64|418.54|422.63|418.53|422.66|418.56|422.63|418.53|10
1637703640000|2021-11-23 21:40:40|422.64|418.54|422.63|418.53|422.66|418.56|422.62|418.52|12
1637703650000|2021-11-23 21:40:50|422.64|418.54|422.7|418.6|422.75|418.65|422.62|418.52|26
1637703660000|2021-11-23 21:41:00|422.68|418.58|422.55|418.45|422.68|418.58|422.55|418.45|25
1637703670000|2021-11-23 21:41:10|422.5|418.4|422.47|418.37|422.52|418.42|422.46|418.36|16
1637703680000|2021-11-23 21:41:20|422.45|418.35|422.46|418.36|422.5|418.4|422.45|418.35|4
1637703690000|2021-11-23 21:41:30|422.44|418.34|422.48|418.38|422.49|418.39|422.44|418.34|10
1637703700000|2021-11-23 21:41:40|422.47|418.37|422.58|418.48|422.58|418.48|422.47|418.37|11
1637703710000|2021-11-23 21:41:50|422.6|418.5|422.63|418.53|422.64|418.54|422.6|418.5|10
1637703720000|2021-11-23 21:42:00|422.61|418.51|422.62|418.52|422.63|418.53|422.6|418.5|7
1637703730000|2021-11-23 21:42:10|422.63|418.53|422.67|418.57|422.68|418.58|422.63|418.53|8
1637703740000|2021-11-23 21:42:20|422.66|418.56|422.66|418.56|422.67|418.57|422.64|418.54|7
1637703750000|2021-11-23 21:42:30|422.67|418.57|422.76|418.66|422.76|418.66|422.65|418.55|8
1637703760000|2021-11-23 21:42:40|422.77|418.67|422.81|418.71|422.83|418.73|422.74|418.64|11
1637703770000|2021-11-23 21:42:50|422.78|418.68|422.96|418.86|423.05|418.95|422.78|418.68|24
1637703780000|2021-11-23 21:43:00|423|418.9|423.05|418.95|423.07|418.97|422.98|418.88|9
1637703790000|2021-11-23 21:43:10|423|418.9|422.83|418.73|423.05|418.95|422.83|418.73|15
1637703800000|2021-11-23 21:43:20|422.85|418.75|422.84|418.74|422.9|418.8|422.83|418.73|18
1637703810000|2021-11-23 21:43:30|422.86|418.76|422.68|418.58|422.87|418.77|422.68|418.58|25
1637703820000|2021-11-23 21:43:40|422.64|418.54|422.67|418.57|422.73|418.63|422.64|418.54|19
1637703830000|2021-11-23 21:43:50|422.69|418.59|422.68|418.58|422.71|418.61|422.63|418.53|12
1637703840000|2021-11-23 21:44:00|422.63|418.53|422.65|418.55|422.68|418.58|422.62|418.52|9
1637703850000|2021-11-23 21:44:10|422.63|418.53|422.61|418.51|422.63|418.53|422.6|418.5|10
1637703860000|2021-11-23 21:44:20|422.6|418.5|422.58|418.48|422.6|418.5|422.58|418.48|2
1637703870000|2021-11-23 21:44:30|422.57|418.47|422.62|418.52|422.64|418.54|422.57|418.47|8
1637703880000|2021-11-23 21:44:40|422.58|418.48|422.55|418.45|422.6|418.5|422.51|418.41|12
1637703890000|2021-11-23 21:44:50|422.53|418.43|422.54|418.44|422.56|418.46|422.52|418.42|9
1637703900000|2021-11-23 21:45:00|422.55|418.45|422.66|418.56|422.67|418.57|422.54|418.44|8
1637703910000|2021-11-23 21:45:10|422.67|418.57|422.77|418.67|422.85|418.75|422.66|418.56|15
1637703920000|2021-11-23 21:45:20|422.74|418.64|422.81|418.71|422.83|418.73|422.74|418.64|13
1637703930000|2021-11-23 21:45:30|422.82|418.72|422.83|418.73|422.83|418.73|422.82|418.72|2
1637703940000|2021-11-23 21:45:40|422.82|418.72|422.82|418.72|422.82|418.72|422.82|418.72|1
1637703950000|2021-11-23 21:45:50|422.81|418.71|422.88|418.78|422.89|418.79|422.79|418.69|14
1637703960000|2021-11-23 21:46:00|422.87|418.77|422.88|418.78|422.89|418.79|422.78|418.68|8
1637703970000|2021-11-23 21:46:10|422.87|418.77|422.83|418.73|422.89|418.79|422.82|418.72|11
1637703980000|2021-11-23 21:46:20|422.84|418.74|422.85|418.75|422.86|418.76|422.83|418.73|11
1637703990000|2021-11-23 21:46:30|422.88|418.78|422.95|418.85|422.98|418.88|422.83|418.73|18
1637704000000|2021-11-23 21:46:40|422.94|418.84|423.03|418.93|423.06|418.96|422.94|418.84|12
1637704010000|2021-11-23 21:46:50|423.04|418.94|423.14|419.04|423.14|419.04|423.03|418.93|6
1637704020000|2021-11-23 21:47:00|423.12|419.02|423.15|419.05|423.23|419.13|423.08|418.98|12
1637704030000|2021-11-23 21:47:10|423.12|419.02|423.21|419.11|423.23|419.13|423.12|419.02|18
1637704040000|2021-11-23 21:47:20|423.22|419.12|423.24|419.14|423.24|419.14|423.21|419.11|7
1637704050000|2021-11-23 21:47:30|423.22|419.12|423.23|419.13|423.25|419.15|423.19|419.09|22
1637704060000|2021-11-23 21:47:40|423.22|419.12|423.17|419.07|423.26|419.16|423.17|419.07|23
1637704070000|2021-11-23 21:47:50|423.18|419.08|423.27|419.17|423.27|419.17|423.14|419.04|16
1637704080000|2021-11-23 21:48:00|423.25|419.15|423.25|419.15|423.37|419.27|423.24|419.14|12
1637704090000|2021-11-23 21:48:10|423.26|419.16|423.23|419.13|423.26|419.16|423.19|419.09|14
1637704100000|2021-11-23 21:48:20|423.22|419.12|423.2|419.1|423.27|419.17|423.19|419.09|14
1637704110000|2021-11-23 21:48:30|423.25|419.15|423.25|419.15|423.27|419.17|423.24|419.14|17
1637704120000|2021-11-23 21:48:40|423.27|419.17|423.35|419.25|423.35|419.25|423.26|419.16|16
1637704130000|2021-11-23 21:48:50|423.34|419.24|423.31|419.21|423.34|419.24|423.3|419.2|11
1637704140000|2021-11-23 21:49:00|423.3|419.2|423.26|419.16|423.31|419.21|423.25|419.15|16
1637704150000|2021-11-23 21:49:10|423.25|419.15|423.3|419.2|423.3|419.2|423.25|419.15|24
1637704160000|2021-11-23 21:49:20|423.31|419.21|423.22|419.12|423.31|419.21|423.18|419.08|25
1637704170000|2021-11-23 21:49:30|423.21|419.11|423.08|418.98|423.24|419.14|423.08|418.98|15
1637704180000|2021-11-23 21:49:40|423.09|418.99|423.03|418.93|423.13|419.03|423.01|418.91|12
1637704190000|2021-11-23 21:49:50|423.01|418.91|423.06|418.96|423.07|418.97|422.95|418.85|16
1637704200000|2021-11-23 21:50:00|423.05|418.95|423.09|418.99|423.09|418.99|423.04|418.94|13
1637704210000|2021-11-23 21:50:10|423.1|419|423.16|419.06|423.18|419.08|423.1|419|13
1637704220000|2021-11-23 21:50:20|423.13|419.03|423.12|419.02|423.21|419.11|423.1|419|14
1637704230000|2021-11-23 21:50:30|423.13|419.03|423.04|418.94|423.13|419.03|422.99|418.89|19
1637704240000|2021-11-23 21:50:40|422.98|418.88|422.96|418.86|423.04|418.94|422.96|418.86|14
1637704250000|2021-11-23 21:50:50|422.98|418.88|422.97|418.87|422.99|418.89|422.97|418.87|3
1637704260000|2021-11-23 21:51:00|422.99|418.89|422.94|418.84|422.99|418.89|422.93|418.83|5
1637704270000|2021-11-23 21:51:10|422.96|418.86|422.94|418.84|422.99|418.89|422.94|418.84|10
1637704280000|2021-11-23 21:51:20|422.97|418.87|423.03|418.93|423.03|418.93|422.97|418.87|6
1637704290000|2021-11-23 21:51:30|423.01|418.91|422.98|418.88|423.01|418.91|422.97|418.87|10
1637704300000|2021-11-23 21:51:40|423.06|418.96|423.03|418.93|423.11|419.01|423.01|418.91|10
1637704310000|2021-11-23 21:51:50|423.04|418.94|423|418.9|423.04|418.94|422.99|418.89|6
1637704320000|2021-11-23 21:52:00|423.04|418.94|422.99|418.89|423.06|418.96|422.99|418.89|8
1637704330000|2021-11-23 21:52:10|422.97|418.87|423.03|418.93|423.03|418.93|422.97|418.87|3
1637704340000|2021-11-23 21:52:20|423.06|418.96|422.95|418.85|423.06|418.96|422.95|418.85|11
1637704350000|2021-11-23 21:52:30|422.94|418.84|422.9|418.8|422.94|418.84|422.87|418.77|4
1637704360000|2021-11-23 21:52:40|422.95|418.85|422.78|418.68|422.96|418.86|422.78|418.68|11
1637704370000|2021-11-23 21:52:50|422.75|418.65|422.85|418.75|422.87|418.77|422.75|418.65|9
1637704380000|2021-11-23 21:53:00|422.81|418.71|422.8|418.7|422.81|418.71|422.8|418.7|4
1637704390000|2021-11-23 21:53:10|422.76|418.66|422.78|418.68|422.78|418.68|422.76|418.66|4
1637704400000|2021-11-23 21:53:20|422.76|418.66|422.76|418.66|422.76|418.66|422.76|418.66|1
1637704410000|2021-11-23 21:53:30|422.77|418.67|422.73|418.63|422.81|418.71|422.73|418.63|9
1637704420000|2021-11-23 21:53:40|422.75|418.65|422.73|418.63|422.81|418.71|422.72|418.62|10
1637704430000|2021-11-23 21:53:50|422.72|418.62|422.75|418.65|422.75|418.65|422.68|418.58|9
1637704440000|2021-11-23 21:54:00|422.8|418.7|422.76|418.66|422.8|418.7|422.76|418.66|2
1637704450000|2021-11-23 21:54:10|422.81|418.71|422.61|418.51|422.81|418.71|422.61|418.51|13
1637704460000|2021-11-23 21:54:20|422.6|418.5|422.6|418.5|422.6|418.5|422.58|418.48|8
1637704470000|2021-11-23 21:54:30|422.61|418.51|422.59|418.49|422.62|418.52|422.59|418.49|7
1637704480000|2021-11-23 21:54:40|422.55|418.45|422.6|418.5|422.62|418.52|422.55|418.45|8
1637704490000|2021-11-23 21:54:50|422.58|418.48|422.57|418.47|422.58|418.48|422.53|418.43|8
1637704500000|2021-11-23 21:55:00|422.59|418.49|422.6|418.5|422.63|418.53|422.57|418.47|9
1637704510000|2021-11-23 21:55:10|422.66|418.56|422.8|418.7|422.8|418.7|422.65|418.55|11
1637704520000|2021-11-23 21:55:20|422.79|418.69|422.69|418.59|422.79|418.69|422.69|418.59|6
1637704530000|2021-11-23 21:55:30|422.7|418.6|422.72|418.62|422.72|418.62|422.66|418.56|10
1637704540000|2021-11-23 21:55:40|422.7|418.6|422.89|418.79|422.89|418.79|422.7|418.6|17
1637704550000|2021-11-23 21:55:50|422.88|418.78|423.18|419.08|423.2|419.1|422.87|418.77|20
1637704560000|2021-11-23 21:56:00|423.13|419.03|423.15|419.05|423.19|419.09|423.09|418.99|14
1637704570000|2021-11-23 21:56:10|423.13|419.03|423.08|418.98|423.19|419.09|423.08|418.98|15
1637704580000|2021-11-23 21:56:20|423.11|419.01|423.01|418.91|423.11|419.01|423|418.9|18
1637704590000|2021-11-23 21:56:30|423.02|418.92|423.03|418.93|423.08|418.98|422.89|418.79|17
1637704600000|2021-11-23 21:56:40|423.08|418.98|423.13|419.03|423.13|419.03|423.01|418.91|13
1637704610000|2021-11-23 21:56:50|423.15|419.05|423.16|419.06|423.16|419.06|423.04|418.94|12
1637704620000|2021-11-23 21:57:00|423.08|418.98|423.27|419.17|423.27|419.17|423.08|418.98|14
1637704630000|2021-11-23 21:57:10|423.26|419.16|423.22|419.12|423.26|419.16|423.18|419.08|6
1637704640000|2021-11-23 21:57:20|423.2|419.1|423.19|419.09|423.2|419.1|423.13|419.03|14
1637704650000|2021-11-23 21:57:30|423.17|419.07|423.24|419.14|423.24|419.14|423.17|419.07|6
1637704660000|2021-11-23 21:57:40|423.23|419.13|423.25|419.15|423.27|419.17|423.23|419.13|6
1637704670000|2021-11-23 21:57:50|423.26|419.16|423.34|419.24|423.34|419.24|423.26|419.16|9
1637704680000|2021-11-23 21:58:00|423.36|419.26|423.36|419.26|423.39|419.29|423.31|419.21|18
1637704690000|2021-11-23 21:58:10|423.34|419.24|423.42|419.32|423.44|419.34|423.33|419.23|8
1637704700000|2021-11-23 21:58:20|423.39|419.29|423.36|419.26|423.39|419.29|423.35|419.25|9
1637704710000|2021-11-23 21:58:30|423.37|419.27|423.37|419.27|423.39|419.29|423.37|419.27|7
1637704720000|2021-11-23 21:58:40|423.38|419.28|423.33|419.23|423.38|419.28|423.33|419.23|8
1637704730000|2021-11-23 21:58:50|423.28|419.18|423.35|419.25|423.35|419.25|423.22|419.12|13
1637704740000|2021-11-23 21:59:00|423.31|419.21|423.26|419.16|423.35|419.25|423.26|419.16|15
1637704750000|2021-11-23 21:59:10|423.24|419.14|423.45|419.35|423.45|419.35|423.24|419.14|20
1637704760000|2021-11-23 21:59:20|423.46|419.36|423.43|419.33|423.48|419.38|423.43|419.33|14
1637704770000|2021-11-23 21:59:30|423.46|419.36|423.39|419.29|423.48|419.38|423.38|419.28|14
1637704780000|2021-11-23 21:59:40|423.38|419.28|423.31|419.21|423.39|419.29|423.31|419.21|13
1637704790000|2021-11-23 21:59:50|423.32|419.22|423.31|419.21|423.32|419.22|423.31|419.21|2
1637704800000|2021-11-23 22:00:00|423.33|419.23|423.32|419.22|423.35|419.25|423.32|419.22|11
1637704810000|2021-11-23 22:00:10|423.33|419.23|423.34|419.24|423.37|419.27|423.33|419.23|6
1637704820000|2021-11-23 22:00:20|423.33|419.23|423.55|419.45|423.55|419.45|423.32|419.22|20
1637704830000|2021-11-23 22:00:30|423.56|419.46|423.7|419.6|423.72|419.62|423.56|419.46|14
1637704840000|2021-11-23 22:00:40|423.72|419.62|423.7|419.6|423.72|419.62|423.69|419.59|4
1637704850000|2021-11-23 22:00:50|423.69|419.59|423.75|419.65|423.78|419.68|423.69|419.59|7
1637704860000|2021-11-23 22:01:00|423.76|419.66|423.8|419.7|423.8|419.7|423.76|419.66|4
1637704870000|2021-11-23 22:01:10|423.79|419.69|423.8|419.7|423.8|419.7|423.78|419.68|8
1637704880000|2021-11-23 22:01:20|423.79|419.69|423.81|419.71|423.81|419.71|423.78|419.68|15
1637704890000|2021-11-23 22:01:30|423.77|419.67|423.84|419.74|423.84|419.74|423.76|419.66|8
1637704900000|2021-11-23 22:01:40|423.83|419.73|423.83|419.73|423.87|419.77|423.83|419.73|12
1637704920000|2021-11-23 22:02:00|423.82|419.72|423.8|419.7|423.82|419.72|423.79|419.69|6
1637704930000|2021-11-23 22:02:10|423.81|419.71|423.73|419.63|423.81|419.71|423.72|419.62|12
1637704940000|2021-11-23 22:02:20|423.74|419.64|423.72|419.62|423.74|419.64|423.7|419.6|9
1637704950000|2021-11-23 22:02:30|423.68|419.58|423.66|419.56|423.68|419.58|423.66|419.56|6
1637704970000|2021-11-23 22:02:50|423.62|419.52|423.53|419.43|423.63|419.53|423.51|419.41|21
1637704980000|2021-11-23 22:03:00|423.51|419.41|423.56|419.46|423.56|419.46|423.49|419.39|9
1637704990000|2021-11-23 22:03:10|423.57|419.47|423.57|419.47|423.63|419.53|423.57|419.47|7
1637705000000|2021-11-23 22:03:20|423.55|419.45|423.53|419.43|423.58|419.48|423.53|419.43|19
1637705010000|2021-11-23 22:03:30|423.55|419.45|423.54|419.44|423.55|419.45|423.53|419.43|9
1637705020000|2021-11-23 22:03:40|423.51|419.41|423.52|419.42|423.54|419.44|423.51|419.41|7
1637705030000|2021-11-23 22:03:50|423.53|419.43|423.53|419.43|423.53|419.43|423.51|419.41|7
1637705040000|2021-11-23 22:04:00|423.52|419.42|423.53|419.43|423.53|419.43|423.51|419.41|11
1637705050000|2021-11-23 22:04:10|423.51|419.41|423.52|419.42|423.53|419.43|423.51|419.41|5
1637705070000|2021-11-23 22:04:30|423.53|419.43|423.61|419.51|423.62|419.52|423.53|419.43|7
1637705080000|2021-11-23 22:04:40|423.6|419.5|423.75|419.65|423.75|419.65|423.6|419.5|4
1637705100000|2021-11-23 22:05:00|423.74|419.64|423.74|419.64|423.75|419.65|423.74|419.64|3
1637705110000|2021-11-23 22:05:10|423.73|419.63|423.72|419.62|423.73|419.63|423.72|419.62|2
1637705120000|2021-11-23 22:05:20|423.71|419.61|423.73|419.63|423.73|419.63|423.71|419.61|5
1637705130000|2021-11-23 22:05:30|423.71|419.61|423.68|419.58|423.74|419.64|423.68|419.58|7
1637705140000|2021-11-23 22:05:40|423.75|419.65|423.71|419.61|423.75|419.65|423.71|419.61|8
1637705150000|2021-11-23 22:05:50|423.73|419.63|423.71|419.61|423.73|419.63|423.69|419.59|4
1637705160000|2021-11-23 22:06:00|423.69|419.59|423.71|419.61|423.71|419.61|423.69|419.59|2
1637705170000|2021-11-23 22:06:10|423.72|419.62|423.8|419.7|423.8|419.7|423.72|419.62|8
1637705180000|2021-11-23 22:06:20|423.82|419.72|423.78|419.68|423.86|419.76|423.78|419.68|23
1637705190000|2021-11-23 22:06:30|423.79|419.69|423.58|419.48|423.79|419.69|423.57|419.47|21
1637705200000|2021-11-23 22:06:40|423.55|419.45|423.82|419.72|423.82|419.72|423.53|419.43|18
1637705210000|2021-11-23 22:06:50|423.81|419.71|423.78|419.68|423.83|419.73|423.78|419.68|8
1637705220000|2021-11-23 22:07:00|423.76|419.66|423.63|419.53|423.76|419.66|423.62|419.52|8
1637705230000|2021-11-23 22:07:10|423.62|419.52|423.57|419.47|423.62|419.52|423.57|419.47|3
1637705240000|2021-11-23 22:07:20|423.56|419.46|423.55|419.45|423.57|419.47|423.54|419.44|9
1637705250000|2021-11-23 22:07:30|423.5|419.4|423.32|419.22|423.5|419.4|423.32|419.22|12
1637705260000|2021-11-23 22:07:40|423.31|419.21|423.31|419.21|423.32|419.22|423.29|419.19|14
1637705270000|2021-11-23 22:07:50|423.29|419.19|423.34|419.24|423.34|419.24|423.29|419.19|14
1637705280000|2021-11-23 22:08:00|423.33|419.23|423.34|419.24|423.34|419.24|423.32|419.22|4
1637705290000|2021-11-23 22:08:10|423.35|419.25|423.34|419.24|423.35|419.25|423.34|419.24|4
1637705300000|2021-11-23 22:08:20|423.35|419.25|423.43|419.33|423.43|419.33|423.35|419.25|5
1637705310000|2021-11-23 22:08:30|423.42|419.32|423.46|419.36|423.47|419.37|423.42|419.32|11
1637705320000|2021-11-23 22:08:40|423.45|419.35|423.47|419.37|423.47|419.37|423.44|419.34|5
1637705330000|2021-11-23 22:08:50|423.46|419.36|423.64|419.54|423.64|419.54|423.46|419.36|11
1637705340000|2021-11-23 22:09:00|423.6|419.5|423.69|419.59|423.69|419.59|423.6|419.5|8
1637705350000|2021-11-23 22:09:10|423.7|419.6|423.7|419.6|423.7|419.6|423.7|419.6|1
1637705360000|2021-11-23 22:09:20|423.71|419.61|423.74|419.64|423.74|419.64|423.7|419.6|5
1637705370000|2021-11-23 22:09:30|423.73|419.63|423.79|419.69|423.79|419.69|423.72|419.62|12
1637705380000|2021-11-23 22:09:40|423.77|419.67|423.78|419.68|423.78|419.68|423.77|419.67|2
1637705390000|2021-11-23 22:09:50|423.79|419.69|423.79|419.69|423.8|419.7|423.79|419.69|3
1637705400000|2021-11-23 22:10:00|423.78|419.68|423.78|419.68|423.79|419.69|423.77|419.67|7
1637705410000|2021-11-23 22:10:10|423.77|419.67|423.73|419.63|423.78|419.68|423.73|419.63|9
1637705430000|2021-11-23 22:10:30|423.72|419.62|423.78|419.68|423.78|419.68|423.72|419.62|5
1637705440000|2021-11-23 22:10:40|423.77|419.67|423.74|419.64|423.8|419.7|423.74|419.64|8
1637705460000|2021-11-23 22:11:00|423.76|419.66|423.74|419.64|423.76|419.66|423.74|419.64|3
1637705470000|2021-11-23 22:11:10|423.73|419.63|423.76|419.66|423.76|419.66|423.73|419.63|8
1637705480000|2021-11-23 22:11:20|423.77|419.67|423.94|419.84|423.95|419.85|423.77|419.67|16
1637705490000|2021-11-23 22:11:30|423.92|419.82|423.91|419.81|423.92|419.82|423.91|419.81|2
1637705500000|2021-11-23 22:11:40|423.92|419.82|424.03|419.93|424.03|419.93|423.91|419.81|10
1637705510000|2021-11-23 22:11:50|424.02|419.92|424.04|419.94|424.04|419.94|424.01|419.91|10
1637705520000|2021-11-23 22:12:00|424.02|419.92|424.07|419.97|424.08|419.98|424.02|419.92|7
1637705530000|2021-11-23 22:12:10|424.1|420|424.07|419.97|424.1|420|424.07|419.97|4
1637705540000|2021-11-23 22:12:20|424.08|419.98|424.04|419.94|424.08|419.98|424.04|419.94|2
1637705550000|2021-11-23 22:12:30|424.08|419.98|424.05|419.95|424.08|419.98|424.04|419.94|5
1637705560000|2021-11-23 22:12:40|424.04|419.94|424.08|419.98|424.08|419.98|424.04|419.94|2
1637705570000|2021-11-23 22:12:50|424.09|419.99|424.02|419.92|424.09|419.99|424|419.9|11
1637705590000|2021-11-23 22:13:10|424.03|419.93|424.02|419.92|424.03|419.93|424.02|419.92|2
1637705600000|2021-11-23 22:13:20|424.03|419.93|423.99|419.89|424.04|419.94|423.99|419.89|10
1637705610000|2021-11-23 22:13:30|423.98|419.88|424|419.9|424|419.9|423.95|419.85|8
1637705620000|2021-11-23 22:13:40|424.01|419.91|423.83|419.73|424.08|419.98|423.76|419.66|19
1637705630000|2021-11-23 22:13:50|423.81|419.71|423.59|419.49|423.81|419.71|423.56|419.46|19
1637705640000|2021-11-23 22:14:00|423.58|419.48|423.44|419.34|423.58|419.48|423.43|419.33|16
1637705650000|2021-11-23 22:14:10|423.47|419.37|423.46|419.36|423.47|419.37|423.44|419.34|9
1637705660000|2021-11-23 22:14:20|423.44|419.34|423.38|419.28|423.46|419.36|423.36|419.26|14
1637705670000|2021-11-23 22:14:30|423.37|419.27|423.25|419.15|423.37|419.27|423.25|419.15|13
1637705680000|2021-11-23 22:14:40|423.27|419.17|423.27|419.17|423.27|419.17|423.27|419.17|1
1637705690000|2021-11-23 22:14:50|423.21|419.11|423.19|419.09|423.27|419.17|423.19|419.09|9
1637705700000|2021-11-23 22:15:00|423.18|419.08|423.16|419.06|423.22|419.12|423.13|419.03|19
1637705710000|2021-11-23 22:15:10|423.19|419.09|423.27|419.17|423.36|419.26|423.16|419.06|21
1637705720000|2021-11-23 22:15:20|423.26|419.16|423.26|419.16|423.28|419.18|423.24|419.14|7
1637705730000|2021-11-23 22:15:30|423.28|419.18|423.27|419.17|423.29|419.19|423.26|419.16|7
1637705740000|2021-11-23 22:15:40|423.28|419.18|423.27|419.17|423.28|419.18|423.27|419.17|2
1637705750000|2021-11-23 22:15:50|423.25|419.15|423.26|419.16|423.28|419.18|423.24|419.14|7
1637705760000|2021-11-23 22:16:00|423.25|419.15|423.26|419.16|423.26|419.16|423.25|419.15|6
1637705770000|2021-11-23 22:16:10|423.27|419.17|423.23|419.13|423.27|419.17|423.23|419.13|8
1637705780000|2021-11-23 22:16:20|423.26|419.16|423.22|419.12|423.26|419.16|423.22|419.12|3
1637705790000|2021-11-23 22:16:30|423.25|419.15|423.25|419.15|423.25|419.15|423.25|419.15|1
1637705800000|2021-11-23 22:16:40|423.28|419.18|423.62|419.52|423.62|419.52|423.24|419.14|21
1637705810000|2021-11-23 22:16:50|423.63|419.53|423.64|419.54|423.66|419.56|423.62|419.52|10
1637705820000|2021-11-23 22:17:00|423.63|419.53|423.63|419.53|423.67|419.57|423.59|419.49|11
1637705830000|2021-11-23 22:17:10|423.6|419.5|423.65|419.55|423.65|419.55|423.59|419.49|10
1637705840000|2021-11-23 22:17:20|423.64|419.54|423.63|419.53|423.64|419.54|423.63|419.53|2
1637705850000|2021-11-23 22:17:30|423.64|419.54|423.6|419.5|423.64|419.54|423.59|419.49|6
1637705860000|2021-11-23 22:17:40|423.58|419.48|423.72|419.62|423.72|419.62|423.58|419.48|18
1637705870000|2021-11-23 22:17:50|423.71|419.61|423.75|419.65|423.76|419.66|423.71|419.61|6
1637705880000|2021-11-23 22:18:00|423.72|419.62|423.7|419.6|423.75|419.65|423.67|419.57|7
1637705890000|2021-11-23 22:18:10|423.68|419.58|423.66|419.56|423.68|419.58|423.64|419.54|7
1637705900000|2021-11-23 22:18:20|423.64|419.54|423.57|419.47|423.66|419.56|423.57|419.47|9
1637705910000|2021-11-23 22:18:30|423.56|419.46|423.57|419.47|423.59|419.49|423.56|419.46|4
1637705920000|2021-11-23 22:18:40|423.59|419.49|423.57|419.47|423.59|419.49|423.57|419.47|6
1637705930000|2021-11-23 22:18:50|423.58|419.48|423.6|419.5|423.62|419.52|423.57|419.47|9
1637705940000|2021-11-23 22:19:00|423.57|419.47|423.53|419.43|423.57|419.47|423.53|419.43|9
1637705950000|2021-11-23 22:19:10|423.54|419.44|423.53|419.43|423.54|419.44|423.52|419.42|4
1637705960000|2021-11-23 22:19:20|423.56|419.46|423.69|419.59|423.69|419.59|423.56|419.46|20
1637705970000|2021-11-23 22:19:30|423.7|419.6|423.7|419.6|423.73|419.63|423.65|419.55|12
1637705980000|2021-11-23 22:19:40|423.71|419.61|423.83|419.73|423.84|419.74|423.67|419.57|9
1637705990000|2021-11-23 22:19:50|423.81|419.71|423.7|419.6|423.85|419.75|423.61|419.51|17
1637706000000|2021-11-23 22:20:00|423.72|419.62|423.86|419.76|423.86|419.76|423.7|419.6|20
1637706010000|2021-11-23 22:20:10|423.84|419.74|423.78|419.68|423.85|419.75|423.76|419.66|12
1637706020000|2021-11-23 22:20:20|423.77|419.67|423.77|419.67|423.78|419.68|423.75|419.65|5
1637706030000|2021-11-23 22:20:30|423.74|419.64|423.57|419.47|423.75|419.65|423.53|419.43|21
1637706040000|2021-11-23 22:20:40|423.58|419.48|423.55|419.45|423.64|419.54|423.54|419.44|12
1637706050000|2021-11-23 22:20:50|423.59|419.49|423.57|419.47|423.67|419.57|423.57|419.47|6
1637706060000|2021-11-23 22:21:00|423.56|419.46|423.74|419.64|423.81|419.71|423.56|419.46|17
1637706070000|2021-11-23 22:21:10|423.75|419.65|423.76|419.66|423.76|419.66|423.73|419.63|7
1637706080000|2021-11-23 22:21:20|423.73|419.63|423.73|419.63|423.73|419.63|423.73|419.63|1
1637706090000|2021-11-23 22:21:30|423.71|419.61|423.58|419.48|423.71|419.61|423.57|419.47|13
1637706100000|2021-11-23 22:21:40|423.6|419.5|423.62|419.52|423.66|419.56|423.58|419.48|13
1637706110000|2021-11-23 22:21:50|423.56|419.46|423.81|419.71|423.85|419.75|423.56|419.46|24
1637706120000|2021-11-23 22:22:00|423.83|419.73|423.87|419.77|423.88|419.78|423.83|419.73|13
1637706130000|2021-11-23 22:22:10|423.86|419.76|423.86|419.76|423.86|419.76|423.86|419.76|1
1637706140000|2021-11-23 22:22:20|423.87|419.77|423.9|419.8|423.9|419.8|423.87|419.77|4
1637706150000|2021-11-23 22:22:30|423.89|419.79|423.84|419.74|423.9|419.8|423.78|419.68|21
1637706160000|2021-11-23 22:22:40|423.85|419.75|423.93|419.83|423.94|419.84|423.84|419.74|17
1637706170000|2021-11-23 22:22:50|423.92|419.82|423.85|419.75|423.94|419.84|423.85|419.75|14
1637706180000|2021-11-23 22:23:00|423.87|419.77|423.86|419.76|423.87|419.77|423.81|419.71|15
1637706200000|2021-11-23 22:23:20|423.89|419.79|423.85|419.75|423.89|419.79|423.85|419.75|7
1637706210000|2021-11-23 22:23:30|423.86|419.76|423.87|419.77|423.87|419.77|423.84|419.74|11
1637706220000|2021-11-23 22:23:40|423.85|419.75|423.67|419.57|423.9|419.8|423.65|419.55|24
1637706230000|2021-11-23 22:23:50|423.65|419.55|423.6|419.5|423.67|419.57|423.58|419.48|9
1637706240000|2021-11-23 22:24:00|423.62|419.52|423.62|419.52|423.66|419.56|423.62|419.52|5
1637706250000|2021-11-23 22:24:10|423.65|419.55|423.69|419.59|423.69|419.59|423.58|419.48|16
1637706260000|2021-11-23 22:24:20|423.7|419.6|423.68|419.58|423.7|419.6|423.67|419.57|8
1637706270000|2021-11-23 22:24:30|423.67|419.57|423.6|419.5|423.67|419.57|423.6|419.5|2
1637706280000|2021-11-23 22:24:40|423.61|419.51|423.58|419.48|423.61|419.51|423.58|419.48|5
1637706290000|2021-11-23 22:24:50|423.56|419.46|423.59|419.49|423.65|419.55|423.56|419.46|10
1637706300000|2021-11-23 22:25:00|423.58|419.48|423.61|419.51|423.65|419.55|423.58|419.48|7
1637706310000|2021-11-23 22:25:10|423.59|419.49|423.72|419.62|423.75|419.65|423.59|419.49|24
1637706320000|2021-11-23 22:25:20|423.74|419.64|424.01|419.91|424.01|419.91|423.72|419.62|17
1637706330000|2021-11-23 22:25:30|424.03|419.93|423.96|419.86|424.03|419.93|423.91|419.81|11
1637706340000|2021-11-23 22:25:40|423.97|419.87|423.9|419.8|423.97|419.87|423.86|419.76|10
1637706350000|2021-11-23 22:25:50|423.91|419.81|423.92|419.82|423.93|419.83|423.91|419.81|10
1637706360000|2021-11-23 22:26:00|423.94|419.84|423.93|419.83|423.94|419.84|423.93|419.83|2
1637706370000|2021-11-23 22:26:10|423.97|419.87|423.98|419.88|423.98|419.88|423.97|419.87|2
1637706380000|2021-11-23 22:26:20|424.05|419.95|423.97|419.87|424.05|419.95|423.97|419.87|3
1637706390000|2021-11-23 22:26:30|424.06|419.96|423.96|419.86|424.06|419.96|423.96|419.86|4
1637706400000|2021-11-23 22:26:40|423.98|419.88|423.96|419.86|423.98|419.88|423.96|419.86|2
1637706410000|2021-11-23 22:26:50|423.95|419.85|423.97|419.87|423.98|419.88|423.93|419.83|11
1637706420000|2021-11-23 22:27:00|423.93|419.83|423.96|419.86|423.98|419.88|423.92|419.82|8
1637706430000|2021-11-23 22:27:10|423.97|419.87|423.89|419.79|423.97|419.87|423.89|419.79|5
1637706440000|2021-11-23 22:27:20|423.93|419.83|423.94|419.84|424.02|419.92|423.89|419.79|13
1637706450000|2021-11-23 22:27:30|423.95|419.85|423.96|419.86|423.97|419.87|423.95|419.85|6
1637706460000|2021-11-23 22:27:40|423.94|419.84|423.94|419.84|423.94|419.84|423.94|419.84|1
1637706490000|2021-11-23 22:28:10|423.97|419.87|424.08|419.98|424.08|419.98|423.94|419.84|11
1637706500000|2021-11-23 22:28:20|424.06|419.96|424.07|419.97|424.11|420.01|424.06|419.96|13
1637706510000|2021-11-23 22:28:30|424.05|419.95|424.06|419.96|424.09|419.99|424.05|419.95|6
1637706520000|2021-11-23 22:28:40|424.09|419.99|424.08|419.98|424.09|419.99|424.06|419.96|14
1637706530000|2021-11-23 22:28:50|424.06|419.96|424.1|420|424.12|420.02|424.06|419.96|10
1637706540000|2021-11-23 22:29:00|424.09|419.99|424.07|419.97|424.09|419.99|424.05|419.95|6
1637706550000|2021-11-23 22:29:10|424.06|419.96|424.07|419.97|424.07|419.97|424.06|419.96|4
1637706560000|2021-11-23 22:29:20|424.04|419.94|424.03|419.93|424.06|419.96|424.03|419.93|6
1637706570000|2021-11-23 22:29:30|424.04|419.94|424.04|419.94|424.04|419.94|424.04|419.94|1
1637706580000|2021-11-23 22:29:40|424.02|419.92|424|419.9|424.02|419.92|424|419.9|2
1637706590000|2021-11-23 22:29:50|423.99|419.89|423.97|419.87|423.99|419.89|423.97|419.87|3
1637706600000|2021-11-23 22:30:00|423.98|419.88|423.97|419.87|423.98|419.88|423.95|419.85|5
1637706610000|2021-11-23 22:30:10|423.96|419.86|423.97|419.87|423.99|419.89|423.96|419.86|8
1637706620000|2021-11-23 22:30:20|423.9|419.8|423.9|419.8|423.9|419.8|423.86|419.76|3
1637706640000|2021-11-23 22:30:40|423.95|419.85|423.95|419.85|423.96|419.86|423.88|419.78|6
1637706650000|2021-11-23 22:30:50|423.96|419.86|423.89|419.79|423.96|419.86|423.88|419.78|9
1637706660000|2021-11-23 22:31:00|423.9|419.8|423.91|419.81|423.92|419.82|423.9|419.8|21
1637706670000|2021-11-23 22:31:10|423.92|419.82|423.86|419.76|423.93|419.83|423.86|419.76|10
1637706680000|2021-11-23 22:31:20|423.95|419.85|423.88|419.78|423.95|419.85|423.86|419.76|13
1637706690000|2021-11-23 22:31:30|423.92|419.82|423.83|419.73|423.92|419.82|423.83|419.73|2
1637706700000|2021-11-23 22:31:40|423.87|419.77|423.87|419.77|423.97|419.87|423.86|419.76|6
1637706710000|2021-11-23 22:31:50|423.89|419.79|423.95|419.85|423.96|419.86|423.85|419.75|12
1637706720000|2021-11-23 22:32:00|423.93|419.83|423.83|419.73|423.93|419.83|423.83|419.73|3
1637706730000|2021-11-23 22:32:10|423.79|419.69|423.85|419.75|423.91|419.81|423.79|419.69|4
1637706740000|2021-11-23 22:32:20|423.8|419.7|423.82|419.72|423.86|419.76|423.8|419.7|7
1637706750000|2021-11-23 22:32:30|423.81|419.71|423.79|419.69|423.83|419.73|423.79|419.69|5
1637706760000|2021-11-23 22:32:40|423.83|419.73|423.84|419.74|423.84|419.74|423.81|419.71|3
1637706770000|2021-11-23 22:32:50|423.87|419.77|423.86|419.76|423.88|419.78|423.84|419.74|7
1637706780000|2021-11-23 22:33:00|423.84|419.74|423.87|419.77|423.87|419.77|423.84|419.74|3
1637706790000|2021-11-23 22:33:10|423.88|419.78|423.93|419.83|423.94|419.84|423.88|419.78|6
1637706800000|2021-11-23 22:33:20|423.9|419.8|423.95|419.85|424.01|419.91|423.89|419.79|7
1637706810000|2021-11-23 22:33:30|423.98|419.88|423.94|419.84|423.99|419.89|423.9|419.8|7
1637706820000|2021-11-23 22:33:40|423.95|419.85|423.95|419.85|424|419.9|423.94|419.84|9
1637706830000|2021-11-23 22:33:50|423.97|419.87|423.9|419.8|424|419.9|423.89|419.79|16
1637706840000|2021-11-23 22:34:00|423.93|419.83|423.97|419.87|423.99|419.89|423.93|419.83|8
1637706850000|2021-11-23 22:34:10|423.89|419.79|423.87|419.77|423.9|419.8|423.87|419.77|4
1637706860000|2021-11-23 22:34:20|423.88|419.78|423.97|419.87|423.97|419.87|423.88|419.78|2
1637706870000|2021-11-23 22:34:30|423.89|419.79|423.89|419.79|423.89|419.79|423.89|419.79|1
1637706880000|2021-11-23 22:34:40|423.87|419.77|423.87|419.77|423.87|419.77|423.87|419.77|1
1637706890000|2021-11-23 22:34:50|423.81|419.71|423.87|419.77|423.88|419.78|423.81|419.71|6
1637706900000|2021-11-23 22:35:00|423.86|419.76|423.87|419.77|423.88|419.78|423.86|419.76|6
1637706910000|2021-11-23 22:35:10|423.97|419.87|423.9|419.8|423.99|419.89|423.89|419.79|4
1637706920000|2021-11-23 22:35:20|423.89|419.79|423.92|419.82|423.99|419.89|423.87|419.77|7
1637706930000|2021-11-23 22:35:30|423.9|419.8|423.81|419.71|423.99|419.89|423.81|419.71|10
1637706950000|2021-11-23 22:35:50|423.8|419.7|423.76|419.66|423.8|419.7|423.76|419.66|4
1637706960000|2021-11-23 22:36:00|423.74|419.64|423.74|419.64|423.74|419.64|423.74|419.64|1
1637706970000|2021-11-23 22:36:10|423.79|419.69|423.76|419.66|423.79|419.69|423.74|419.64|3
1637706980000|2021-11-23 22:36:20|423.74|419.64|423.73|419.63|423.74|419.64|423.73|419.63|2
1637706990000|2021-11-23 22:36:30|423.75|419.65|423.84|419.74|423.84|419.74|423.73|419.63|5
1637707000000|2021-11-23 22:36:40|423.82|419.72|423.84|419.74|423.84|419.74|423.82|419.72|2
1637707010000|2021-11-23 22:36:50|423.82|419.72|423.84|419.74|423.85|419.75|423.82|419.72|6
1637707020000|2021-11-23 22:37:00|423.85|419.75|423.85|419.75|423.85|419.75|423.85|419.75|1
1637707030000|2021-11-23 22:37:10|423.84|419.74|423.85|419.75|423.85|419.75|423.84|419.74|6
1637707050000|2021-11-23 22:37:30|423.87|419.77|423.85|419.75|423.87|419.77|423.85|419.75|2
1637707060000|2021-11-23 22:37:40|423.82|419.72|423.85|419.75|423.85|419.75|423.82|419.72|2
1637707070000|2021-11-23 22:37:50|423.82|419.72|423.86|419.76|423.87|419.77|423.82|419.72|23
1637707080000|2021-11-23 22:38:00|423.87|419.77|423.79|419.69|423.87|419.77|423.78|419.68|10
1637707090000|2021-11-23 22:38:10|423.78|419.68|423.83|419.73|423.83|419.73|423.78|419.68|13
1637707100000|2021-11-23 22:38:20|423.82|419.72|423.83|419.73|423.83|419.73|423.82|419.72|4
1637707110000|2021-11-23 22:38:30|423.82|419.72|423.79|419.69|423.83|419.73|423.79|419.69|4
1637707120000|2021-11-23 22:38:40|423.77|419.67|423.76|419.66|423.77|419.67|423.76|419.66|2
1637707140000|2021-11-23 22:39:00|423.78|419.68|423.79|419.69|423.83|419.73|423.78|419.68|8
1637707150000|2021-11-23 22:39:10|423.78|419.68|423.79|419.69|423.88|419.78|423.75|419.65|13
1637707160000|2021-11-23 22:39:20|423.77|419.67|423.77|419.67|423.81|419.71|423.76|419.66|5
1637707170000|2021-11-23 22:39:30|423.76|419.66|423.76|419.66|423.77|419.67|423.76|419.66|3
1637707180000|2021-11-23 22:39:40|423.73|419.63|423.76|419.66|423.76|419.66|423.73|419.63|2
1637707190000|2021-11-23 22:39:50|423.75|419.65|423.76|419.66|423.86|419.76|423.71|419.61|9
1637707200000|2021-11-23 22:40:00|423.78|419.68|423.78|419.68|423.78|419.68|423.78|419.68|1
1637707220000|2021-11-23 22:40:20|423.79|419.69|423.83|419.73|423.83|419.73|423.79|419.69|2
1637707230000|2021-11-23 22:40:30|423.77|419.67|423.73|419.63|423.77|419.67|423.7|419.6|6
1637707240000|2021-11-23 22:40:40|423.66|419.56|423.71|419.61|423.71|419.61|423.66|419.56|8
1637707250000|2021-11-23 22:40:50|423.79|419.69|423.7|419.6|423.79|419.69|423.7|419.6|4
1637707260000|2021-11-23 22:41:00|423.69|419.59|423.79|419.69|423.79|419.69|423.69|419.59|10
1637707270000|2021-11-23 22:41:10|423.8|419.7|423.79|419.69|423.8|419.7|423.79|419.69|2
1637707280000|2021-11-23 22:41:20|423.82|419.72|423.81|419.71|423.82|419.72|423.81|419.71|2
1637707290000|2021-11-23 22:41:30|423.71|419.61|423.71|419.61|423.71|419.61|423.71|419.61|1
1637707300000|2021-11-23 22:41:40|423.81|419.71|423.71|419.61|423.81|419.71|423.71|419.61|2
1637707310000|2021-11-23 22:41:50|423.79|419.69|423.8|419.7|423.83|419.73|423.76|419.66|13
1637707320000|2021-11-23 22:42:00|423.79|419.69|423.83|419.73|423.85|419.75|423.79|419.69|5
1637707340000|2021-11-23 22:42:20|423.87|419.77|423.95|419.85|423.96|419.86|423.87|419.77|6
1637707350000|2021-11-23 22:42:30|423.96|419.86|423.89|419.79|423.97|419.87|423.89|419.79|11
1637707360000|2021-11-23 22:42:40|423.91|419.81|424|419.9|424.01|419.91|423.87|419.77|16
1637707370000|2021-11-23 22:42:50|424.01|419.91|424|419.9|424.01|419.91|424|419.9|2
1637707380000|2021-11-23 22:43:00|424.01|419.91|424.14|420.04|424.15|420.05|424.01|419.91|10
1637707390000|2021-11-23 22:43:10|424.16|420.06|424.2|420.1|424.2|420.1|424.13|420.03|9
1637707400000|2021-11-23 22:43:20|424.21|420.11|424.26|420.16|424.27|420.17|424.2|420.1|8
1637707410000|2021-11-23 22:43:30|424.22|420.12|424.22|420.12|424.24|420.14|424.21|420.11|8
1637707420000|2021-11-23 22:43:40|424.21|420.11|424.25|420.15|424.25|420.15|424.21|420.11|6
1637707430000|2021-11-23 22:43:50|424.24|420.14|424.33|420.23|424.33|420.23|424.24|420.14|9
1637707440000|2021-11-23 22:44:00|424.32|420.22|424.32|420.22|424.33|420.23|424.31|420.21|6
1637707460000|2021-11-23 22:44:20|424.31|420.21|424.16|420.06|424.31|420.21|424.15|420.05|7
1637707470000|2021-11-23 22:44:30|424.1|420|424.16|420.06|424.27|420.17|424.07|419.97|11
1637707480000|2021-11-23 22:44:40|424.17|420.07|424.17|420.07|424.17|420.07|424.16|420.06|9
1637707490000|2021-11-23 22:44:50|424.18|420.08|424.16|420.06|424.19|420.09|424.16|420.06|5
1637707500000|2021-11-23 22:45:00|424.15|420.05|424.21|420.11|424.31|420.21|424.14|420.04|19
1637707510000|2021-11-23 22:45:10|424.23|420.13|424.23|420.13|424.24|420.14|424.23|420.13|5
1637707520000|2021-11-23 22:45:20|424.32|420.22|424.25|420.15|424.32|420.22|424.22|420.12|7
1637707530000|2021-11-23 22:45:30|424.26|420.16|424.19|420.09|424.26|420.16|424.19|420.09|8
1637707540000|2021-11-23 22:45:40|424.2|420.1|424.11|420.01|424.2|420.1|424.08|419.98|10
1637707550000|2021-11-23 22:45:50|424.1|420|424.11|420.01|424.14|420.04|424.07|419.97|11
1637707560000|2021-11-23 22:46:00|424.09|419.99|423.93|419.83|424.09|419.99|423.93|419.83|8
1637707570000|2021-11-23 22:46:10|423.94|419.84|423.87|419.77|423.94|419.84|423.87|419.77|7
1637707580000|2021-11-23 22:46:20|423.86|419.76|423.72|419.62|423.86|419.76|423.72|419.62|17
1637707590000|2021-11-23 22:46:30|423.71|419.61|423.64|419.54|423.71|419.61|423.64|419.54|6
1637707600000|2021-11-23 22:46:40|423.63|419.53|423.51|419.41|423.64|419.54|423.48|419.38|16
1637707610000|2021-11-23 22:46:50|423.52|419.42|423.33|419.23|423.52|419.42|423.33|419.23|6
1637707620000|2021-11-23 22:47:00|423.34|419.24|423.35|419.25|423.35|419.25|423.33|419.23|4
1637707630000|2021-11-23 22:47:10|423.37|419.27|423.32|419.22|423.37|419.27|423.31|419.21|14
1637707640000|2021-11-23 22:47:20|423.31|419.21|423.29|419.19|423.32|419.22|423.29|419.19|5
1637707650000|2021-11-23 22:47:30|423.25|419.15|423.25|419.15|423.26|419.16|423.25|419.15|5
1637707660000|2021-11-23 22:47:40|423.26|419.16|423.26|419.16|423.26|419.16|423.25|419.15|13
1637707670000|2021-11-23 22:47:50|423.25|419.15|423.24|419.14|423.28|419.18|423.23|419.13|17
1637707680000|2021-11-23 22:48:00|423.25|419.15|423.26|419.16|423.26|419.16|423.23|419.13|4
1637707690000|2021-11-23 22:48:10|423.23|419.13|423.25|419.15|423.25|419.15|423.23|419.13|5
1637707700000|2021-11-23 22:48:20|423.29|419.19|423.26|419.16|423.29|419.19|423.24|419.14|8
1637707710000|2021-11-23 22:48:30|423.31|419.21|423.27|419.17|423.31|419.21|423.26|419.16|10
1637707720000|2021-11-23 22:48:40|423.3|419.2|423.3|419.2|423.3|419.2|423.27|419.17|7
1637707730000|2021-11-23 22:48:50|423.29|419.19|423.24|419.14|423.29|419.19|423.24|419.14|5
1637707740000|2021-11-23 22:49:00|423.26|419.16|423.26|419.16|423.35|419.25|423.21|419.11|6
1637707750000|2021-11-23 22:49:10|423.28|419.18|423.25|419.15|423.28|419.18|423.25|419.15|3
1637707760000|2021-11-23 22:49:20|423.26|419.16|423.36|419.26|423.39|419.29|423.22|419.12|5
1637707770000|2021-11-23 22:49:30|423.37|419.27|423.25|419.15|423.37|419.27|423.25|419.15|11
1637707780000|2021-11-23 22:49:40|423.26|419.16|423.27|419.17|423.29|419.19|423.26|419.16|3
1637707790000|2021-11-23 22:49:50|423.28|419.18|423.26|419.16|423.28|419.18|423.26|419.16|3
1637707800000|2021-11-23 22:50:00|423.28|419.18|423.3|419.2|423.3|419.2|423.27|419.17|5
1637707810000|2021-11-23 22:50:10|423.28|419.18|423.18|419.08|423.28|419.18|423.17|419.07|7
1637707820000|2021-11-23 22:50:20|423.19|419.09|423.2|419.1|423.2|419.1|423.17|419.07|6
1637707830000|2021-11-23 22:50:30|423.19|419.09|423.18|419.08|423.2|419.1|423.18|419.08|5
1637707840000|2021-11-23 22:50:40|423.14|419.04|423.11|419.01|423.14|419.04|423.11|419.01|4
1637707850000|2021-11-23 22:50:50|423.09|418.99|422.95|418.85|423.09|418.99|422.93|418.83|15
1637707860000|2021-11-23 22:51:00|422.87|418.77|422.79|418.69|422.89|418.79|422.79|418.69|15
1637707870000|2021-11-23 22:51:10|422.81|418.71|422.72|418.62|422.81|418.71|422.69|418.59|16
1637707880000|2021-11-23 22:51:20|422.71|418.61|422.69|418.59|422.71|418.61|422.64|418.54|8
1637707890000|2021-11-23 22:51:30|422.67|418.57|422.67|418.57|422.69|418.59|422.66|418.56|6
1637707900000|2021-11-23 22:51:40|422.68|418.58|422.69|418.59|422.69|418.59|422.68|418.58|6
1637707910000|2021-11-23 22:51:50|422.66|418.56|422.59|418.49|422.69|418.59|422.59|418.49|8
1637707920000|2021-11-23 22:52:00|422.6|418.5|422.57|418.47|422.6|418.5|422.57|418.47|2
1637707930000|2021-11-23 22:52:10|422.56|418.46|422.54|418.44|422.57|418.47|422.54|418.44|4
1637707950000|2021-11-23 22:52:30|422.52|418.42|423.1|419|423.14|419.04|422.52|418.42|7
1637707960000|2021-11-23 22:52:40|423.6|419.5|423.72|419.62|423.75|419.65|423.6|419.5|21
1637707970000|2021-11-23 22:52:50|423.74|419.64|423.44|419.34|423.74|419.64|423.42|419.32|18
1637707980000|2021-11-23 22:53:00|423.43|419.33|423.55|419.45|423.55|419.45|423.43|419.33|7
1637707990000|2021-11-23 22:53:10|423.54|419.44|423.67|419.57|423.7|419.6|423.54|419.44|14
1637708000000|2021-11-23 22:53:20|423.65|419.55|423.83|419.73|423.83|419.73|423.65|419.55|14
1637708010000|2021-11-23 22:53:30|423.7|419.6|423.83|419.73|423.83|419.73|423.7|419.6|18
1637708020000|2021-11-23 22:53:40|423.81|419.71|423.83|419.73|423.83|419.73|423.74|419.64|5
1637708030000|2021-11-23 22:53:50|423.84|419.74|423.84|419.74|423.87|419.77|423.82|419.72|10
1637708040000|2021-11-23 22:54:00|423.85|419.75|423.85|419.75|423.87|419.77|423.84|419.74|11
1637708050000|2021-11-23 22:54:10|423.91|419.81|423.84|419.74|423.91|419.81|423.8|419.7|9
1637708060000|2021-11-23 22:54:20|423.8|419.7|423.85|419.75|423.86|419.76|423.78|419.68|18
1637708070000|2021-11-23 22:54:30|423.83|419.73|423.85|419.75|423.85|419.75|423.78|419.68|5
1637708080000|2021-11-23 22:54:40|423.86|419.76|423.84|419.74|423.86|419.76|423.78|419.68|5
1637708090000|2021-11-23 22:54:50|423.71|419.61|423.71|419.61|423.71|419.61|423.71|419.61|1
1637708100000|2021-11-23 22:55:00|423.72|419.62|423.71|419.61|423.72|419.62|423.71|419.61|6
1637708110000|2021-11-23 22:55:10|423.72|419.62|423.78|419.68|423.8|419.7|423.72|419.62|9
1637708120000|2021-11-23 22:55:20|423.79|419.69|423.89|419.79|423.89|419.79|423.75|419.65|5
1637708130000|2021-11-23 22:55:30|423.95|419.85|424.23|420.13|424.34|420.24|423.95|419.85|26
1637708140000|2021-11-23 22:55:40|424.15|420.05|424.2|420.1|424.23|420.13|424.15|420.05|11
1637708150000|2021-11-23 22:55:50|424.19|420.09|424.12|420.02|424.19|420.09|424.12|420.02|17
1637708160000|2021-11-23 22:56:00|424.16|420.06|424.24|420.14|424.26|420.16|424.16|420.06|10
1637708170000|2021-11-23 22:56:10|424.15|420.05|424.12|420.02|424.23|420.13|424.12|420.02|8
1637708180000|2021-11-23 22:56:20|424.13|420.03|424.11|420.01|424.14|420.04|424.06|419.96|12
1637708190000|2021-11-23 22:56:30|424.1|420|424.07|419.97|424.1|420|424.06|419.96|3
1637708200000|2021-11-23 22:56:40|424.06|419.96|424.05|419.95|424.06|419.96|424.05|419.95|2
1637708210000|2021-11-23 22:56:50|424.04|419.94|424.03|419.93|424.05|419.95|424.03|419.93|6
1637708220000|2021-11-23 22:57:00|424.05|419.95|423.95|419.85|424.06|419.96|423.95|419.85|10
1637708230000|2021-11-23 22:57:10|423.97|419.87|423.95|419.85|423.98|419.88|423.95|419.85|4
1637708240000|2021-11-23 22:57:20|423.94|419.84|424.04|419.94|424.04|419.94|423.94|419.84|9
1637708250000|2021-11-23 22:57:30|424.03|419.93|423.98|419.88|424.04|419.94|423.92|419.82|17
1637708260000|2021-11-23 22:57:40|424.02|419.92|424.05|419.95|424.2|420.1|424.01|419.91|11
1637708270000|2021-11-23 22:57:50|424.07|419.97|424.04|419.94|424.07|419.97|424.04|419.94|17
1637708280000|2021-11-23 22:58:00|424.05|419.95|424.05|419.95|424.07|419.97|424.03|419.93|15
1637708290000|2021-11-23 22:58:10|424.03|419.93|424.06|419.96|424.06|419.96|424.02|419.92|13
1637708300000|2021-11-23 22:58:20|424.02|419.92|424.01|419.91|424.05|419.95|424.01|419.91|7
1637708310000|2021-11-23 22:58:30|424.02|419.92|424.03|419.93|424.09|419.99|423.99|419.89|6
1637708320000|2021-11-23 22:58:40|424.06|419.96|424.06|419.96|424.06|419.96|424.06|419.96|1
1637708340000|2021-11-23 22:59:00|424.04|419.94|424.05|419.95|424.07|419.97|424.03|419.93|6
1637708350000|2021-11-23 22:59:10|424.03|419.93|424.11|420.01|424.16|420.06|424.03|419.93|9
1637708360000|2021-11-23 22:59:20|424.1|420|424.3|420.2|424.32|420.22|424.1|420|16
1637708370000|2021-11-23 22:59:30|424.31|420.21|424.62|420.52|424.62|420.52|424.3|420.2|13
1637708380000|2021-11-23 22:59:40|424.63|420.53|424.59|420.49|424.63|420.53|424.55|420.45|12
1637708390000|2021-11-23 22:59:50|424.57|420.47|424.63|420.53|424.63|420.53|424.57|420.47|6
1637708400000|2021-11-23 23:00:00|424.62|420.52|424.93|420.83|424.96|420.86|424.58|420.48|21
1637708410000|2021-11-23 23:00:10|424.92|420.82|424.95|420.85|425.09|420.99|424.72|420.62|23
1637708420000|2021-11-23 23:00:20|424.96|420.86|425.08|420.98|425.08|420.98|424.93|420.83|17
1637708430000|2021-11-23 23:00:30|425.14|421.04|425.09|420.99|425.21|421.11|425.09|420.99|20
1637708440000|2021-11-23 23:00:40|425.08|420.98|425|420.9|425.16|421.06|425|420.9|16
1637708450000|2021-11-23 23:00:50|424.86|420.76|425.12|421.02|425.13|421.03|424.84|420.74|20
1637708460000|2021-11-23 23:01:00|425.14|421.04|425.14|421.04|425.14|421.04|425.14|421.04|1
1637708470000|2021-11-23 23:01:10|425.11|421.01|424.99|420.89|425.14|421.04|424.99|420.89|16
1637708480000|2021-11-23 23:01:20|424.98|420.88|424.82|420.72|424.98|420.88|424.82|420.72|9
1637708490000|2021-11-23 23:01:30|424.8|420.7|424.69|420.59|424.88|420.78|424.69|420.59|15
1637708500000|2021-11-23 23:01:40|424.68|420.58|424.36|420.26|424.71|420.61|424.36|420.26|20
1637708510000|2021-11-23 23:01:50|424.35|420.25|424.08|419.98|424.35|420.25|424.08|419.98|20
1637708520000|2021-11-23 23:02:00|424.09|419.99|424.34|420.24|424.35|420.25|424.06|419.96|17
1637708530000|2021-11-23 23:02:10|424.32|420.22|424.25|420.15|424.32|420.22|424.18|420.08|9
1637708540000|2021-11-23 23:02:20|424.23|420.13|424.21|420.11|424.23|420.13|424.18|420.08|16
1637708550000|2021-11-23 23:02:30|424.22|420.12|424.24|420.14|424.24|420.14|424.22|420.12|3
1637708560000|2021-11-23 23:02:40|424.23|420.13|424.34|420.24|424.38|420.28|424.22|420.12|9
1637708570000|2021-11-23 23:02:50|424.33|420.23|424.73|420.63|424.76|420.66|424.33|420.23|22
1637708580000|2021-11-23 23:03:00|424.74|420.64|424.57|420.47|424.8|420.7|424.57|420.47|20
1637708590000|2021-11-23 23:03:10|424.56|420.46|424.55|420.45|424.62|420.52|424.54|420.44|8
1637708600000|2021-11-23 23:03:20|424.54|420.44|424.49|420.39|424.55|420.45|424.48|420.38|7
1637708610000|2021-11-23 23:03:30|424.48|420.38|424.55|420.45|424.56|420.46|424.48|420.38|8
1637708620000|2021-11-23 23:03:40|424.54|420.44|424.54|420.44|424.54|420.44|424.54|420.44|1
1637708630000|2021-11-23 23:03:50|424.53|420.43|424.64|420.54|424.64|420.54|424.53|420.43|12
1637708640000|2021-11-23 23:04:00|424.65|420.55|424.74|420.64|424.78|420.68|424.62|420.52|18
1637708650000|2021-11-23 23:04:10|424.73|420.63|424.81|420.71|424.82|420.72|424.73|420.63|5
1637708660000|2021-11-23 23:04:20|424.78|420.68|424.57|420.47|424.78|420.68|424.55|420.45|20
1637708670000|2021-11-23 23:04:30|424.55|420.45|424.54|420.44|424.64|420.54|424.54|420.44|16
1637708680000|2021-11-23 23:04:40|424.57|420.47|424.75|420.65|424.75|420.65|424.57|420.47|19
1637708690000|2021-11-23 23:04:50|424.74|420.64|424.73|420.63|424.75|420.65|424.68|420.58|6
1637708700000|2021-11-23 23:05:00|424.72|420.62|424.94|420.84|424.94|420.84|424.65|420.55|16
1637708710000|2021-11-23 23:05:10|424.93|420.83|424.88|420.78|424.93|420.83|424.88|420.78|3
1637708720000|2021-11-23 23:05:20|424.99|420.89|424.99|420.89|424.99|420.89|424.93|420.83|3
1637708730000|2021-11-23 23:05:30|425.01|420.91|424.48|420.38|425.01|420.91|424.48|420.38|20
1637708740000|2021-11-23 23:05:40|424.46|420.36|424.4|420.3|424.46|420.36|424.4|420.3|12
1637708750000|2021-11-23 23:05:50|424.43|420.33|424.46|420.36|424.47|420.37|424.42|420.32|12
1637708760000|2021-11-23 23:06:00|424.47|420.37|424.42|420.32|424.48|420.38|424.41|420.31|19
1637708770000|2021-11-23 23:06:10|424.45|420.35|424.11|420.01|424.45|420.35|424.11|420.01|17
1637708780000|2021-11-23 23:06:20|424.1|420|423.9|419.8|424.1|420|423.9|419.8|19
1637708790000|2021-11-23 23:06:30|423.92|419.82|424.15|420.05|424.17|420.07|423.91|419.81|13
1637708800000|2021-11-23 23:06:40|424.13|420.03|424.29|420.19|424.31|420.21|424.13|420.03|18
1637708810000|2021-11-23 23:06:50|424.28|420.18|424.12|420.02|424.31|420.21|424.12|420.02|19
1637708820000|2021-11-23 23:07:00|424.1|420|424.04|419.94|424.1|420|424.04|419.94|15
1637708830000|2021-11-23 23:07:10|424.06|419.96|424.06|419.96|424.06|419.96|424.03|419.93|11
1637708840000|2021-11-23 23:07:20|424.04|419.94|424|419.9|424.04|419.94|423.84|419.74|22
1637708850000|2021-11-23 23:07:30|423.99|419.89|424.07|419.97|424.19|420.09|423.99|419.89|24
1637708860000|2021-11-23 23:07:40|424.09|419.99|423.94|419.84|424.09|419.99|423.94|419.84|25
1637708870000|2021-11-23 23:07:50|424.03|419.93|424.05|419.95|424.08|419.98|424.03|419.93|22
1637708880000|2021-11-23 23:08:00|424.04|419.94|424.1|420|424.1|420|424|419.9|9
1637708890000|2021-11-23 23:08:10|424.07|419.97|424.11|420.01|424.11|420.01|424.02|419.92|9
1637708900000|2021-11-23 23:08:20|424.08|419.98|424.04|419.94|424.08|419.98|424.03|419.93|5
1637708910000|2021-11-23 23:08:30|424.13|420.03|424.15|420.05|424.16|420.06|424.11|420.01|4
1637708920000|2021-11-23 23:08:40|424.14|420.04|423.97|419.87|424.15|420.05|423.95|419.85|12
1637708930000|2021-11-23 23:08:50|423.85|419.75|423.9|419.8|423.94|419.84|423.84|419.74|11
1637708940000|2021-11-23 23:09:00|423.91|419.81|423.93|419.83|423.98|419.88|423.91|419.81|18
1637708950000|2021-11-23 23:09:10|423.92|419.82|423.94|419.84|423.94|419.84|423.92|419.82|3
1637708960000|2021-11-23 23:09:20|423.95|419.85|424|419.9|424.06|419.96|423.89|419.79|17
1637708970000|2021-11-23 23:09:30|424.01|419.91|424.13|420.03|424.18|420.08|423.99|419.89|17
1637708980000|2021-11-23 23:09:40|424.15|420.05|424.15|420.05|424.18|420.08|424.15|420.05|8
1637708990000|2021-11-23 23:09:50|424.14|420.04|424.19|420.09|424.25|420.15|424.14|420.04|16
1637709000000|2021-11-23 23:10:00|424.18|420.08|424.21|420.11|424.22|420.12|424.18|420.08|17
1637709010000|2021-11-23 23:10:10|424.2|420.1|424.12|420.02|424.21|420.11|424.11|420.01|9
1637709020000|2021-11-23 23:10:20|424.13|420.03|424.06|419.96|424.13|420.03|424.02|419.92|15
1637709030000|2021-11-23 23:10:30|424.08|419.98|423.98|419.88|424.09|419.99|423.98|419.88|12
1637709040000|2021-11-23 23:10:40|423.99|419.89|424|419.9|424.02|419.92|423.94|419.84|7
1637709050000|2021-11-23 23:10:50|423.99|419.89|423.93|419.83|424|419.9|423.92|419.82|11
1637709060000|2021-11-23 23:11:00|423.96|419.86|424.02|419.92|424.02|419.92|423.96|419.86|2
1637709070000|2021-11-23 23:11:10|423.97|419.87|423.95|419.85|423.97|419.87|423.93|419.83|4
1637709080000|2021-11-23 23:11:20|423.94|419.84|423.94|419.84|423.95|419.85|423.94|419.84|3
1637709090000|2021-11-23 23:11:30|423.92|419.82|423.96|419.86|423.98|419.88|423.92|419.82|7
1637709100000|2021-11-23 23:11:40|423.95|419.85|423.95|419.85|423.99|419.89|423.9|419.8|9
1637709110000|2021-11-23 23:11:50|423.99|419.89|424.01|419.91|424.06|419.96|423.99|419.89|8
1637709120000|2021-11-23 23:12:00|424.1|420|424.12|420.02|424.12|420.02|424.01|419.91|8
1637709130000|2021-11-23 23:12:10|424.13|420.03|424.15|420.05|424.15|420.05|424.11|420.01|3
1637709140000|2021-11-23 23:12:20|424.13|420.03|424.12|420.02|424.16|420.06|424.1|420|5
1637709150000|2021-11-23 23:12:30|424.08|419.98|424.16|420.06|424.17|420.07|424.05|419.95|20
1637709160000|2021-11-23 23:12:40|424.15|420.05|424.19|420.09|424.21|420.11|424.15|420.05|10
1637709170000|2021-11-23 23:12:50|424.18|420.08|424.2|420.1|424.2|420.1|424.18|420.08|5
1637709180000|2021-11-23 23:13:00|424.21|420.11|424.28|420.18|424.28|420.18|424.21|420.11|4
1637709190000|2021-11-23 23:13:10|424.27|420.17|424.23|420.13|424.28|420.18|424.22|420.12|6
1637709200000|2021-11-23 23:13:20|424.3|420.2|424.51|420.41|424.54|420.44|424.3|420.2|15
1637709210000|2021-11-23 23:13:30|424.49|420.39|424.5|420.4|424.52|420.42|424.49|420.39|10
1637709220000|2021-11-23 23:13:40|424.51|420.41|424.43|420.33|424.56|420.46|424.43|420.33|11
1637709230000|2021-11-23 23:13:50|424.44|420.34|424.45|420.35|424.45|420.35|424.41|420.31|5
1637709240000|2021-11-23 23:14:00|424.44|420.34|424.48|420.38|424.48|420.38|424.44|420.34|3
1637709250000|2021-11-23 23:14:10|424.51|420.41|424.39|420.29|424.51|420.41|424.37|420.27|8
1637709260000|2021-11-23 23:14:20|424.38|420.28|424.61|420.51|424.68|420.58|424.35|420.25|21
1637709270000|2021-11-23 23:14:30|424.68|420.58|424.84|420.74|424.84|420.74|424.68|420.58|18
1637709280000|2021-11-23 23:14:40|424.86|420.76|424.9|420.8|424.93|420.83|424.83|420.73|11
1637709290000|2021-11-23 23:14:50|424.91|420.81|424.84|420.74|424.93|420.83|424.84|420.74|11
1637709300000|2021-11-23 23:15:00|424.87|420.77|424.89|420.79|424.9|420.8|424.82|420.72|18
1637709310000|2021-11-23 23:15:10|424.88|420.78|424.8|420.7|424.88|420.78|424.75|420.65|15
1637709320000|2021-11-23 23:15:20|424.72|420.62|424.8|420.7|424.82|420.72|424.67|420.57|23
1637709330000|2021-11-23 23:15:30|424.79|420.69|424.85|420.75|424.85|420.75|424.74|420.64|10
1637709340000|2021-11-23 23:15:40|424.86|420.76|424.87|420.77|424.88|420.78|424.85|420.75|10
1637709350000|2021-11-23 23:15:50|424.89|420.79|424.96|420.86|424.98|420.88|424.89|420.79|6
1637709360000|2021-11-23 23:16:00|424.94|420.84|425.2|421.1|425.21|421.11|424.94|420.84|13
1637709370000|2021-11-23 23:16:10|425.21|421.11|425.25|421.15|425.32|421.22|425.2|421.1|11
1637709380000|2021-11-23 23:16:20|425.24|421.14|425.32|421.22|425.32|421.22|425.2|421.1|9
1637709390000|2021-11-23 23:16:30|425.36|421.26|425.2|421.1|425.38|421.28|425.2|421.1|19
1637709400000|2021-11-23 23:16:40|425.22|421.12|425.25|421.15|425.25|421.15|425.13|421.03|9
1637709410000|2021-11-23 23:16:50|425.24|421.14|425.21|421.11|425.28|421.18|425.16|421.06|11
1637709420000|2021-11-23 23:17:00|425.31|421.21|425.18|421.08|425.31|421.21|425.18|421.08|24
1637709430000|2021-11-23 23:17:10|425.13|421.03|425.27|421.17|425.27|421.17|425.13|421.03|8
1637709440000|2021-11-23 23:17:20|425.22|421.12|425.25|421.15|425.27|421.17|425.15|421.05|6
1637709450000|2021-11-23 23:17:30|425.22|421.12|425.07|420.97|425.26|421.16|425.07|420.97|15
1637709460000|2021-11-23 23:17:40|425.09|420.99|425.12|421.02|425.15|421.05|425.07|420.97|20
1637709470000|2021-11-23 23:17:50|425.21|421.11|425.61|421.51|425.63|421.53|425.21|421.11|23
1637709480000|2021-11-23 23:18:00|425.54|421.44|425.54|421.44|425.61|421.51|425.51|421.41|10
1637709490000|2021-11-23 23:18:10|425.58|421.48|425.43|421.33|425.58|421.48|425.39|421.29|17
1637709500000|2021-11-23 23:18:20|425.42|421.32|425.42|421.32|425.42|421.32|425.4|421.3|7
1637709510000|2021-11-23 23:18:30|425.41|421.31|425.41|421.31|425.45|421.35|425.35|421.25|10
1637709520000|2021-11-23 23:18:40|425.4|421.3|425.63|421.53|425.63|421.53|425.39|421.29|17
1637709530000|2021-11-23 23:18:50|425.64|421.54|425.55|421.45|425.65|421.55|425.55|421.45|12
1637709540000|2021-11-23 23:19:00|425.59|421.49|426.39|422.29|426.52|422.42|425.59|421.49|34
1637709550000|2021-11-23 23:19:10|426.44|422.34|426.03|421.93|426.51|422.41|426|421.9|23
1637709560000|2021-11-23 23:19:20|426.01|421.91|426.03|421.93|426.06|421.96|425.95|421.85|12
1637709570000|2021-11-23 23:19:30|426.05|421.95|426.24|422.14|426.29|422.19|426.04|421.94|18
1637709580000|2021-11-23 23:19:40|426.23|422.13|426.3|422.2|426.33|422.23|426.21|422.11|10
1637709590000|2021-11-23 23:19:50|426.31|422.21|426.21|422.11|426.33|422.23|426.21|422.11|15
1637709600000|2021-11-23 23:20:00|426.2|422.1|426.09|421.99|426.2|422.1|426.09|421.99|12
1637709610000|2021-11-23 23:20:10|426.11|422.01|426.08|421.98|426.11|422.01|425.97|421.87|11
1637709620000|2021-11-23 23:20:20|426.1|422|426.1|422|426.2|422.1|426.07|421.97|14
1637709630000|2021-11-23 23:20:30|426.05|421.95|426|421.9|426.05|421.95|426|421.9|12
1637709640000|2021-11-23 23:20:40|425.99|421.89|425.93|421.83|425.99|421.89|425.89|421.79|9
1637709650000|2021-11-23 23:20:50|425.94|421.84|425.94|421.84|425.94|421.84|425.94|421.84|1
1637709660000|2021-11-23 23:21:00|425.9|421.8|425.9|421.8|425.9|421.8|425.89|421.79|3
1637709670000|2021-11-23 23:21:10|425.88|421.78|425.91|421.81|425.91|421.81|425.88|421.78|2
1637709680000|2021-11-23 23:21:20|425.93|421.83|425.98|421.88|425.98|421.88|425.93|421.83|6
1637709690000|2021-11-23 23:21:30|425.99|421.89|425.98|421.88|425.99|421.89|425.91|421.81|3
1637709700000|2021-11-23 23:21:40|425.95|421.85|425.98|421.88|425.98|421.88|425.92|421.82|8
1637709710000|2021-11-23 23:21:50|425.94|421.84|426.01|421.91|426.03|421.93|425.9|421.8|12
1637709720000|2021-11-23 23:22:00|426.03|421.93|425.76|421.66|426.03|421.93|425.76|421.66|16
1637709730000|2021-11-23 23:22:10|425.73|421.63|425.72|421.62|425.82|421.72|425.72|421.62|5
1637709740000|2021-11-23 23:22:20|425.74|421.64|425.78|421.68|425.8|421.7|425.68|421.58|15
1637709750000|2021-11-23 23:22:30|425.79|421.69|425.64|421.54|425.85|421.75|425.64|421.54|15
1637709760000|2021-11-23 23:22:40|425.63|421.53|425.56|421.46|425.7|421.6|425.56|421.46|13
1637709770000|2021-11-23 23:22:50|425.57|421.47|425.61|421.51|425.64|421.54|425.53|421.43|20
1637709780000|2021-11-23 23:23:00|425.6|421.5|425.53|421.43|425.62|421.52|425.53|421.43|8
1637709790000|2021-11-23 23:23:10|425.54|421.44|425.54|421.44|425.62|421.52|425.49|421.39|18
1637709800000|2021-11-23 23:23:20|425.55|421.45|425.54|421.44|425.55|421.45|425.52|421.42|10
1637709810000|2021-11-23 23:23:30|425.55|421.45|425.48|421.38|425.55|421.45|425.47|421.37|8
1637709820000|2021-11-23 23:23:40|425.47|421.37|425.47|421.37|425.48|421.38|425.46|421.36|11
1637709830000|2021-11-23 23:23:50|425.43|421.33|425.25|421.15|425.43|421.33|425.21|421.11|18
1637709840000|2021-11-23 23:24:00|425.24|421.14|425.27|421.17|425.28|421.18|425.21|421.11|17
1637709850000|2021-11-23 23:24:10|425.28|421.18|425.25|421.15|425.28|421.18|425.25|421.15|11
1637709860000|2021-11-23 23:24:20|425.26|421.16|425.42|421.32|425.45|421.35|425.26|421.16|11
1637709870000|2021-11-23 23:24:30|425.45|421.35|425.48|421.38|425.48|421.38|425.42|421.32|11
1637709880000|2021-11-23 23:24:40|425.49|421.39|425.48|421.38|425.52|421.42|425.45|421.35|9
1637709890000|2021-11-23 23:24:50|425.45|421.35|425.45|421.35|425.47|421.37|425.44|421.34|14
1637709900000|2021-11-23 23:25:00|425.44|421.34|425.33|421.23|425.45|421.35|425.33|421.23|16
1637709910000|2021-11-23 23:25:10|425.32|421.22|425.29|421.19|425.35|421.25|425.28|421.18|13
1637709920000|2021-11-23 23:25:20|425.3|421.2|425.28|421.18|425.3|421.2|425.25|421.15|11
1637709930000|2021-11-23 23:25:30|425.27|421.17|424.97|420.87|425.27|421.17|424.97|420.87|19
1637709940000|2021-11-23 23:25:40|424.96|420.86|424.92|420.82|424.96|420.86|424.91|420.81|16
1637709950000|2021-11-23 23:25:50|424.84|420.74|424.8|420.7|424.84|420.74|424.77|420.67|4
1637709960000|2021-11-23 23:26:00|424.79|420.69|424.92|420.82|424.99|420.89|424.79|420.69|7
1637709970000|2021-11-23 23:26:10|424.93|420.83|424.87|420.77|424.93|420.83|424.87|420.77|3
1637709980000|2021-11-23 23:26:20|424.82|420.72|424.81|420.71|424.87|420.77|424.81|420.71|14
1637709990000|2021-11-23 23:26:30|424.82|420.72|424.85|420.75|424.93|420.83|424.81|420.71|18
1637710000000|2021-11-23 23:26:40|424.86|420.76|424.84|420.74|424.87|420.77|424.83|420.73|9
1637710010000|2021-11-23 23:26:50|424.81|420.71|424.8|420.7|424.81|420.71|424.78|420.68|5
1637710020000|2021-11-23 23:27:00|424.78|420.68|424.79|420.69|424.81|420.71|424.78|420.68|4
1637710030000|2021-11-23 23:27:10|424.78|420.68|424.34|420.24|424.78|420.68|424.33|420.23|29
1637710040000|2021-11-23 23:27:20|424.3|420.2|424.15|420.05|424.3|420.2|424.13|420.03|21
1637710050000|2021-11-23 23:27:30|424.14|420.04|424.14|420.04|424.15|420.05|424.14|420.04|5
1637710060000|2021-11-23 23:27:40|424.15|420.05|424.15|420.05|424.16|420.06|424.15|420.05|3
1637710070000|2021-11-23 23:27:50|424.14|420.04|424.14|420.04|424.14|420.04|424.14|420.04|1
1637710080000|2021-11-23 23:28:00|424.13|420.03|424.13|420.03|424.13|420.03|424.12|420.02|7
1637710090000|2021-11-23 23:28:10|424.14|420.04|424.38|420.28|424.4|420.3|424.14|420.04|17
1637710100000|2021-11-23 23:28:20|424.4|420.3|424.39|420.29|424.47|420.37|424.39|420.29|13
1637710110000|2021-11-23 23:28:30|424.38|420.28|424.35|420.25|424.38|420.28|424.27|420.17|16
1637710120000|2021-11-23 23:28:40|424.31|420.21|424.35|420.25|424.35|420.25|424.31|420.21|5
1637710130000|2021-11-23 23:28:50|424.33|420.23|424.41|420.31|424.42|420.32|424.33|420.23|14
1637710140000|2021-11-23 23:29:00|424.44|420.34|424.54|420.44|424.54|420.44|424.38|420.28|7
1637710150000|2021-11-23 23:29:10|424.51|420.41|424.71|420.61|424.71|420.61|424.5|420.4|20
1637710160000|2021-11-23 23:29:20|424.72|420.62|424.91|420.81|425.03|420.93|424.7|420.6|24
1637710170000|2021-11-23 23:29:30|424.87|420.77|424.81|420.71|424.91|420.81|424.77|420.67|24
1637710180000|2021-11-23 23:29:40|424.79|420.69|424.82|420.72|424.84|420.74|424.79|420.69|9
1637710190000|2021-11-23 23:29:50|424.84|420.74|425.03|420.93|425.03|420.93|424.81|420.71|16
1637710200000|2021-11-23 23:30:00|425.02|420.92|424.91|420.81|425.11|421.01|424.91|420.81|21
1637710210000|2021-11-23 23:30:10|424.95|420.85|425.05|420.95|425.05|420.95|424.91|420.81|21
1637710220000|2021-11-23 23:30:20|425.04|420.94|425.03|420.93|425.06|420.96|424.99|420.89|11
1637710230000|2021-11-23 23:30:30|425.07|420.97|425.1|421|425.15|421.05|425.07|420.97|11
1637710240000|2021-11-23 23:30:40|425.04|420.94|425.06|420.96|425.11|421.01|425.04|420.94|8
1637710250000|2021-11-23 23:30:50|425.07|420.97|425.28|421.18|425.3|421.2|425.07|420.97|23
1637710260000|2021-11-23 23:31:00|425.27|421.17|425.26|421.16|425.33|421.23|425.18|421.08|19
1637710270000|2021-11-23 23:31:10|425.28|421.18|425.21|421.11|425.28|421.18|425.19|421.09|23
1637710280000|2021-11-23 23:31:20|425.19|421.09|425.2|421.1|425.2|421.1|425.18|421.08|8
1637710290000|2021-11-23 23:31:30|425.18|421.08|425.19|421.09|425.2|421.1|425.17|421.07|8
1637710300000|2021-11-23 23:31:40|425.2|421.1|425.35|421.25|425.44|421.34|425.2|421.1|26
1637710310000|2021-11-23 23:31:50|425.38|421.28|425.61|421.51|425.64|421.54|425.36|421.26|21
1637710320000|2021-11-23 23:32:00|425.62|421.52|425.69|421.59|425.71|421.61|425.61|421.51|17
1637710330000|2021-11-23 23:32:10|425.71|421.61|425.82|421.72|425.85|421.75|425.71|421.61|20
1637710340000|2021-11-23 23:32:20|425.83|421.73|425.8|421.7|425.94|421.84|425.8|421.7|13
1637710350000|2021-11-23 23:32:30|425.79|421.69|425.74|421.64|425.88|421.78|425.74|421.64|17
1637710360000|2021-11-23 23:32:40|425.72|421.62|425.88|421.78|425.88|421.78|425.7|421.6|18
1637710370000|2021-11-23 23:32:50|425.9|421.8|425.76|421.66|425.91|421.81|425.73|421.63|13
1637710380000|2021-11-23 23:33:00|425.81|421.71|425.71|421.61|425.83|421.73|425.68|421.58|17
1637710390000|2021-11-23 23:33:10|425.7|421.6|425.43|421.33|425.7|421.6|425.38|421.28|20
1637710400000|2021-11-23 23:33:20|425.46|421.36|425.3|421.2|425.47|421.37|425.28|421.18|25
1637710410000|2021-11-23 23:33:30|425.31|421.21|425.27|421.17|425.33|421.23|425.26|421.16|12
1637710420000|2021-11-23 23:33:40|425.26|421.16|425.5|421.4|425.5|421.4|425.26|421.16|14
1637710430000|2021-11-23 23:33:50|425.48|421.38|425.4|421.3|425.48|421.38|425.38|421.28|9
1637710440000|2021-11-23 23:34:00|425.41|421.31|425.42|421.32|425.53|421.43|425.38|421.28|22
1637710450000|2021-11-23 23:34:10|425.44|421.34|425.42|421.32|425.46|421.36|425.38|421.28|11
1637710460000|2021-11-23 23:34:20|425.4|421.3|425.29|421.19|425.4|421.3|425.26|421.16|11
1637710470000|2021-11-23 23:34:30|425.26|421.16|425.31|421.21|425.31|421.21|425.25|421.15|20
1637710480000|2021-11-23 23:34:40|425.25|421.15|425.25|421.15|425.27|421.17|425.24|421.14|7
1637710490000|2021-11-23 23:34:50|425.23|421.13|425.25|421.15|425.27|421.17|425.22|421.12|16
1637710500000|2021-11-23 23:35:00|425.23|421.13|425.25|421.15|425.26|421.16|425.22|421.12|18
1637710510000|2021-11-23 23:35:10|425.24|421.14|425.22|421.12|425.38|421.28|425.21|421.11|21
1637710520000|2021-11-23 23:35:20|425.24|421.14|425.24|421.14|425.33|421.23|425.22|421.12|19
1637710530000|2021-11-23 23:35:30|425.23|421.13|425.26|421.16|425.28|421.18|425.16|421.06|17
1637710540000|2021-11-23 23:35:40|425.29|421.19|425.36|421.26|425.39|421.29|425.26|421.16|14
1637710550000|2021-11-23 23:35:50|425.34|421.24|425.31|421.21|425.35|421.25|425.3|421.2|7
1637710560000|2021-11-23 23:36:00|425.29|421.19|425.31|421.21|425.43|421.33|425.28|421.18|9
1637710570000|2021-11-23 23:36:10|425.3|421.2|425.42|421.32|425.42|421.32|425.26|421.16|12
1637710580000|2021-11-23 23:36:20|425.38|421.28|425.54|421.44|425.55|421.45|425.38|421.28|15
1637710590000|2021-11-23 23:36:30|425.67|421.57|426.02|421.92|426.13|422.03|425.67|421.57|22
1637710600000|2021-11-23 23:36:40|426.04|421.94|426.13|422.03|426.22|422.12|426.04|421.94|23
1637710610000|2021-11-23 23:36:50|426.09|421.99|426.07|421.97|426.18|422.08|426.07|421.97|14
1637710620000|2021-11-23 23:37:00|426.09|421.99|426.11|422.01|426.11|422.01|426.01|421.91|14
1637710630000|2021-11-23 23:37:10|426.09|421.99|426.12|422.02|426.12|422.02|426.09|421.99|6
1637710640000|2021-11-23 23:37:20|426.14|422.04|426.22|422.12|426.22|422.12|426.11|422.01|18
1637710650000|2021-11-23 23:37:30|426.21|422.11|426.2|422.1|426.22|422.12|426.19|422.09|9
1637710660000|2021-11-23 23:37:40|426.21|422.11|426.07|421.97|426.21|422.11|426.07|421.97|9
1637710670000|2021-11-23 23:37:50|426.08|421.98|426.16|422.06|426.17|422.07|426.08|421.98|9
1637710680000|2021-11-23 23:38:00|426.17|422.07|426.24|422.14|426.26|422.16|426.16|422.06|15
1637710690000|2021-11-23 23:38:10|426.2|422.1|426.17|422.07|426.2|422.1|426.17|422.07|4
1637710700000|2021-11-23 23:38:20|426.15|422.05|426.23|422.13|426.25|422.15|426.14|422.04|8
1637710710000|2021-11-23 23:38:30|426.24|422.14|426.29|422.19|426.29|422.19|426.21|422.11|10
1637710720000|2021-11-23 23:38:40|426.28|422.18|426.45|422.35|426.5|422.4|426.28|422.18|16
1637710730000|2021-11-23 23:38:50|426.52|422.42|426.44|422.34|426.53|422.43|426.43|422.33|12
1637710740000|2021-11-23 23:39:00|426.45|422.35|426.34|422.24|426.46|422.36|426.34|422.24|11
1637710750000|2021-11-23 23:39:10|426.35|422.25|426.34|422.24|426.36|422.26|426.33|422.23|5
1637710760000|2021-11-23 23:39:20|426.35|422.25|426.3|422.2|426.42|422.32|426.3|422.2|21
1637710770000|2021-11-23 23:39:30|426.29|422.19|426.17|422.07|426.29|422.19|426.14|422.04|17
1637710780000|2021-11-23 23:39:40|426.15|422.05|426.19|422.09|426.2|422.1|426.14|422.04|15
1637710790000|2021-11-23 23:39:50|426.2|422.1|426.17|422.07|426.3|422.2|426.17|422.07|19
1637710800000|2021-11-23 23:40:00|426.16|422.06|426.05|421.95|426.17|422.07|426.03|421.93|19
1637710810000|2021-11-23 23:40:10|426.04|421.94|426.04|421.94|426.09|421.99|426.03|421.93|13
1637710820000|2021-11-23 23:40:20|426.03|421.93|426.2|422.1|426.2|422.1|426.02|421.92|8
1637710830000|2021-11-23 23:40:30|426.21|422.11|426.22|422.12|426.23|422.13|426.19|422.09|12
1637710840000|2021-11-23 23:40:40|426.21|422.11|426.21|422.11|426.22|422.12|426.21|422.11|3
1637710850000|2021-11-23 23:40:50|426.22|422.12|426.28|422.18|426.28|422.18|426.22|422.12|12
1637710860000|2021-11-23 23:41:00|426.27|422.17|426.23|422.13|426.28|422.18|426.21|422.11|13
1637710870000|2021-11-23 23:41:10|426.2|422.1|426.22|422.12|426.27|422.17|426.2|422.1|10
1637710880000|2021-11-23 23:41:20|426.24|422.14|426.14|422.04|426.25|422.15|426.14|422.04|8
1637710890000|2021-11-23 23:41:30|426.12|422.02|425.99|421.89|426.14|422.04|425.98|421.88|15
1637710900000|2021-11-23 23:41:40|426.03|421.93|426.05|421.95|426.07|421.97|425.99|421.89|11
1637710910000|2021-11-23 23:41:50|426.01|421.91|426.11|422.01|426.12|422.02|425.96|421.86|8
1637710920000|2021-11-23 23:42:00|426.12|422.02|426.09|421.99|426.12|422.02|426.09|421.99|3
1637710930000|2021-11-23 23:42:10|426.11|422.01|426.15|422.05|426.15|422.05|426.1|422|9
1637710940000|2021-11-23 23:42:20|426.14|422.04|425.99|421.89|426.14|422.04|425.97|421.87|24
1637710950000|2021-11-23 23:42:30|425.97|421.87|425.97|421.87|425.98|421.88|425.93|421.83|7
1637710960000|2021-11-23 23:42:40|425.98|421.88|426.02|421.92|426.07|421.97|425.98|421.88|18
1637710970000|2021-11-23 23:42:50|426.03|421.93|426.12|422.02|426.12|422.02|425.96|421.86|17
1637710980000|2021-11-23 23:43:00|426.1|422|426.04|421.94|426.13|422.03|426.03|421.93|11
1637710990000|2021-11-23 23:43:10|426.05|421.95|425.87|421.77|426.05|421.95|425.87|421.77|14
1637711000000|2021-11-23 23:43:20|425.84|421.74|425.7|421.6|425.86|421.76|425.7|421.6|27
1637711010000|2021-11-23 23:43:30|425.68|421.58|425.81|421.71|425.84|421.74|425.68|421.58|16
1637711020000|2021-11-23 23:43:40|425.79|421.69|425.79|421.69|425.84|421.74|425.78|421.68|15
1637711030000|2021-11-23 23:43:50|425.8|421.7|425.74|421.64|425.81|421.71|425.72|421.62|12
1637711040000|2021-11-23 23:44:00|425.76|421.66|425.73|421.63|425.76|421.66|425.73|421.63|8
1637711050000|2021-11-23 23:44:10|425.71|421.61|425.65|421.55|425.71|421.61|425.65|421.55|7
1637711060000|2021-11-23 23:44:20|425.66|421.56|425.72|421.62|425.73|421.63|425.66|421.56|11
1637711070000|2021-11-23 23:44:30|425.73|421.63|426|421.9|426.01|421.91|425.7|421.6|19
1637711090000|2021-11-23 23:44:50|425.99|421.89|425.94|421.84|426|421.9|425.94|421.84|4
1637711100000|2021-11-23 23:45:00|425.93|421.83|425.94|421.84|425.96|421.86|425.84|421.74|18
1637711110000|2021-11-23 23:45:10|425.95|421.85|426|421.9|426.01|421.91|425.95|421.85|14
1637711120000|2021-11-23 23:45:20|426.01|421.91|425.96|421.86|426.01|421.91|425.96|421.86|8
1637711130000|2021-11-23 23:45:30|425.97|421.87|425.95|421.85|426|421.9|425.95|421.85|4
1637711140000|2021-11-23 23:45:40|425.98|421.88|426.24|422.14|426.3|422.2|425.96|421.86|22
1637711150000|2021-11-23 23:45:50|426.23|422.13|426.26|422.16|426.33|422.23|426.23|422.13|20
1637711160000|2021-11-23 23:46:00|426.27|422.17|426.31|422.21|426.31|422.21|426.27|422.17|2
1637711170000|2021-11-23 23:46:10|426.33|422.23|426.24|422.14|426.33|422.23|426.19|422.09|18
1637711180000|2021-11-23 23:46:20|426.23|422.13|426.23|422.13|426.24|422.14|426.23|422.13|7
1637711190000|2021-11-23 23:46:30|426.2|422.1|426.11|422.01|426.2|422.1|426.1|422|6
1637711200000|2021-11-23 23:46:40|426.04|421.94|426.08|421.98|426.13|422.03|426.04|421.94|7
1637711210000|2021-11-23 23:46:50|426.09|421.99|426.22|422.12|426.24|422.14|426.08|421.98|15
1637711220000|2021-11-23 23:47:00|426.24|422.14|425.95|421.85|426.24|422.14|425.95|421.85|19
1637711230000|2021-11-23 23:47:10|426.01|421.91|425.8|421.7|426.01|421.91|425.8|421.7|20
1637711240000|2021-11-23 23:47:20|425.81|421.71|425.74|421.64|425.81|421.71|425.72|421.62|20
1637711250000|2021-11-23 23:47:30|425.75|421.65|425.72|421.62|425.75|421.65|425.71|421.61|8
1637711260000|2021-11-23 23:47:40|425.75|421.65|425.63|421.53|425.75|421.65|425.63|421.53|12
1637711270000|2021-11-23 23:47:50|425.64|421.54|425.66|421.56|425.66|421.56|425.63|421.53|13
1637711280000|2021-11-23 23:48:00|425.7|421.6|425.64|421.54|425.72|421.62|425.6|421.5|15
1637711290000|2021-11-23 23:48:10|425.69|421.59|425.9|421.8|426.03|421.93|425.69|421.59|22
1637711300000|2021-11-23 23:48:20|426.02|421.92|425.96|421.86|426.02|421.92|425.92|421.82|19
1637711310000|2021-11-23 23:48:30|425.94|421.84|425.85|421.75|425.94|421.84|425.84|421.74|13
1637711320000|2021-11-23 23:48:40|425.86|421.76|425.68|421.58|425.86|421.76|425.65|421.55|24
1637711330000|2021-11-23 23:48:50|425.65|421.55|425.64|421.54|425.67|421.57|425.64|421.54|12
1637711340000|2021-11-23 23:49:00|425.66|421.56|425.61|421.51|425.66|421.56|425.61|421.51|6
1637711350000|2021-11-23 23:49:10|425.63|421.53|425.58|421.48|425.64|421.54|425.58|421.48|15
1637711360000|2021-11-23 23:49:20|425.61|421.51|425.58|421.48|425.61|421.51|425.57|421.47|5
1637711370000|2021-11-23 23:49:30|425.57|421.47|425.72|421.62|425.74|421.64|425.57|421.47|12
1637711380000|2021-11-23 23:49:40|425.71|421.61|425.99|421.89|426|421.9|425.7|421.6|15
1637711390000|2021-11-23 23:49:50|425.94|421.84|425.8|421.7|425.94|421.84|425.79|421.69|21
1637711400000|2021-11-23 23:50:00|425.85|421.75|425.85|421.75|425.85|421.75|425.73|421.63|19
1637711410000|2021-11-23 23:50:10|425.81|421.71|425.66|421.56|425.81|421.71|425.65|421.55|17
1637711420000|2021-11-23 23:50:20|425.64|421.54|425.53|421.43|425.64|421.54|425.5|421.4|10
1637711430000|2021-11-23 23:50:30|425.52|421.42|425.54|421.44|425.57|421.47|425.52|421.42|14
1637711440000|2021-11-23 23:50:40|425.56|421.46|425.71|421.61|425.73|421.63|425.54|421.44|14
1637711450000|2021-11-23 23:50:50|425.68|421.58|425.84|421.74|425.85|421.75|425.63|421.53|18
1637711460000|2021-11-23 23:51:00|425.91|421.81|426.21|422.11|426.21|422.11|425.88|421.78|18
1637711470000|2021-11-23 23:51:10|426.15|422.05|426.13|422.03|426.24|422.14|426.13|422.03|19
1637711480000|2021-11-23 23:51:20|426.14|422.04|426.4|422.3|426.41|422.31|426.12|422.02|13
1637711490000|2021-11-23 23:51:30|426.41|422.31|426.4|422.3|426.41|422.31|426.4|422.3|2
1637711500000|2021-11-23 23:51:40|426.37|422.27|426.4|422.3|426.4|422.3|426.37|422.27|3
1637711510000|2021-11-23 23:51:50|426.41|422.31|426.31|422.21|426.41|422.31|426.29|422.19|18
1637711520000|2021-11-23 23:52:00|426.3|422.2|426.11|422.01|426.31|422.21|426.11|422.01|15
1637711530000|2021-11-23 23:52:10|426.12|422.02|426.31|422.21|426.34|422.24|426.12|422.02|14
1637711540000|2021-11-23 23:52:20|426.3|422.2|426.21|422.11|426.3|422.2|426.2|422.1|16
1637711550000|2021-11-23 23:52:30|426.23|422.13|426.23|422.13|426.25|422.15|426.23|422.13|4
1637711560000|2021-11-23 23:52:40|426.24|422.14|426.24|422.14|426.24|422.14|426.24|422.14|1
1637711570000|2021-11-23 23:52:50|426.25|422.15|426.21|422.11|426.26|422.16|426.21|422.11|4
1637711580000|2021-11-23 23:53:00|426.2|422.1|426.2|422.1|426.2|422.1|426.2|422.1|1
1637711590000|2021-11-23 23:53:10|426.28|422.18|426.46|422.36|426.5|422.4|426.28|422.18|14
1637711600000|2021-11-23 23:53:20|426.45|422.35|426.48|422.38|426.5|422.4|426.45|422.35|8
1637711610000|2021-11-23 23:53:30|426.5|422.4|426.46|422.36|426.5|422.4|426.46|422.36|12
1637711620000|2021-11-23 23:53:40|426.48|422.38|426.52|422.42|426.52|422.42|426.46|422.36|8
1637711630000|2021-11-23 23:53:50|426.54|422.44|426.45|422.35|426.56|422.46|426.45|422.35|15
1637711640000|2021-11-23 23:54:00|426.42|422.32|426.46|422.36|426.51|422.41|426.34|422.24|22
1637711650000|2021-11-23 23:54:10|426.47|422.37|426.5|422.4|426.5|422.4|426.47|422.37|4
1637711660000|2021-11-23 23:54:20|426.45|422.35|426.44|422.34|426.46|422.36|426.44|422.34|5
1637711670000|2021-11-23 23:54:30|426.45|422.35|426.6|422.5|426.61|422.51|426.43|422.33|14
1637711680000|2021-11-23 23:54:40|426.61|422.51|426.63|422.53|426.63|422.53|426.61|422.51|5
1637711690000|2021-11-23 23:54:50|426.64|422.54|426.64|422.54|426.64|422.54|426.63|422.53|3
1637711700000|2021-11-23 23:55:00|426.67|422.57|426.92|422.82|426.97|422.87|426.63|422.53|20
1637711710000|2021-11-23 23:55:10|426.91|422.81|426.49|422.39|426.91|422.81|426.46|422.36|25
1637711720000|2021-11-23 23:55:20|426.51|422.41|426.29|422.19|426.51|422.41|426.23|422.13|20
1637711730000|2021-11-23 23:55:30|426.3|422.2|426.3|422.2|426.35|422.25|426.29|422.19|8
1637711740000|2021-11-23 23:55:40|426.28|422.18|426.17|422.07|426.33|422.23|426.16|422.06|19
1637711750000|2021-11-23 23:55:50|426.13|422.03|425.89|421.79|426.13|422.03|425.89|421.79|21
1637711760000|2021-11-23 23:56:00|425.92|421.82|425.87|421.77|425.94|421.84|425.85|421.75|9
1637711770000|2021-11-23 23:56:10|425.85|421.75|426.03|421.93|426.04|421.94|425.85|421.75|11
1637711780000|2021-11-23 23:56:20|426.02|421.92|425.88|421.78|426.02|421.92|425.87|421.77|14
1637711790000|2021-11-23 23:56:30|425.85|421.75|425.65|421.55|425.87|421.77|425.65|421.55|15
1637711800000|2021-11-23 23:56:40|425.62|421.52|425.51|421.41|425.62|421.52|425.5|421.4|12
1637711810000|2021-11-23 23:56:50|425.52|421.42|425.49|421.39|425.54|421.44|425.48|421.38|18
1637711820000|2021-11-23 23:57:00|425.5|421.4|425.46|421.36|425.5|421.4|425.44|421.34|22
1637711830000|2021-11-23 23:57:10|425.48|421.38|425.45|421.35|425.48|421.38|425.41|421.31|16
1637711840000|2021-11-23 23:57:20|425.44|421.34|425.43|421.33|425.45|421.35|425.41|421.31|6
1637711850000|2021-11-23 23:57:30|425.4|421.3|425.61|421.51|425.61|421.51|425.4|421.3|11
1637711860000|2021-11-23 23:57:40|425.6|421.5|425.46|421.36|425.64|421.54|425.46|421.36|16
1637711870000|2021-11-23 23:57:50|425.45|421.35|425.51|421.41|425.6|421.5|425.45|421.35|10
1637711880000|2021-11-23 23:58:00|425.47|421.37|425.45|421.35|425.47|421.37|425.45|421.35|5
1637711890000|2021-11-23 23:58:10|425.5|421.4|425.49|421.39|425.51|421.41|425.49|421.39|3
1637711900000|2021-11-23 23:58:20|425.5|421.4|425.47|421.37|425.53|421.43|425.46|421.36|15
1637711910000|2021-11-23 23:58:30|425.48|421.38|425.47|421.37|425.5|421.4|425.46|421.36|16
1637711920000|2021-11-23 23:58:40|425.48|421.38|425.34|421.24|425.48|421.38|425.26|421.16|14
1637711930000|2021-11-23 23:58:50|425.35|421.25|425.36|421.26|425.36|421.26|425.33|421.23|6
1637711940000|2021-11-23 23:59:00|425.35|421.25|425.22|421.12|425.36|421.26|425.22|421.12|11
1637711950000|2021-11-23 23:59:10|425.24|421.14|425.25|421.15|425.25|421.15|425.11|421.01|16
1637711960000|2021-11-23 23:59:20|425.21|421.11|425.73|421.63|425.75|421.65|425.21|421.11|24
1637711970000|2021-11-23 23:59:30|425.72|421.62|425.83|421.73|425.83|421.73|425.72|421.62|12
1637711980000|2021-11-23 23:59:40|425.84|421.74|425.66|421.56|425.84|421.74|425.66|421.56|21
1637711990000|2021-11-23 23:59:50|425.67|421.57|425.53|421.43|425.67|421.57|425.49|421.39|13
1637712000000|2021-11-24 00:00:00|425.52|421.42|425.52|421.42|425.52|421.42|425.39|421.29|9
1637712010000|2021-11-24 00:00:10|425.44|421.34|425.54|421.44|425.54|421.44|425.39|421.29|14
1637712020000|2021-11-24 00:00:20|425.53|421.43|425.65|421.55|425.75|421.65|425.53|421.43|29
1637712030000|2021-11-24 00:00:30|425.67|421.57|425.71|421.61|425.75|421.65|425.64|421.54|19
1637712040000|2021-11-24 00:00:40|425.7|421.6|425.69|421.59|425.76|421.66|425.69|421.59|10
1637712050000|2021-11-24 00:00:50|425.7|421.6|425.66|421.56|425.7|421.6|425.66|421.56|6
1637712060000|2021-11-24 00:01:00|425.67|421.57|425.68|421.58|425.69|421.59|425.67|421.57|7
1637712070000|2021-11-24 00:01:10|425.71|421.61|425.69|421.59|425.71|421.61|425.68|421.58|6
1637712080000|2021-11-24 00:01:20|425.77|421.67|425.68|421.58|425.8|421.7|425.68|421.58|6
1637712090000|2021-11-24 00:01:30|425.74|421.64|425.82|421.72|425.84|421.74|425.73|421.63|7
1637712100000|2021-11-24 00:01:40|425.8|421.7|425.84|421.74|425.9|421.8|425.8|421.7|11
1637712110000|2021-11-24 00:01:50|425.88|421.78|426.07|421.97|426.07|421.97|425.88|421.78|4
1637712120000|2021-11-24 00:02:00|426.05|421.95|425.94|421.84|426.05|421.95|425.94|421.84|4
1637712130000|2021-11-24 00:02:10|425.99|421.89|425.98|421.88|426.02|421.92|425.98|421.88|6
1637712140000|2021-11-24 00:02:20|426.1|422|426.83|422.73|426.83|422.73|426.1|422|22
1637712150000|2021-11-24 00:02:30|426.85|422.75|426.48|422.38|426.85|422.75|426.48|422.38|8
1637712160000|2021-11-24 00:02:40|426.65|422.55|427.08|422.98|427.12|423.02|426.65|422.55|22
1637712170000|2021-11-24 00:02:50|427.1|423|426.94|422.84|427.1|423|426.91|422.81|15
1637712180000|2021-11-24 00:03:00|426.92|422.82|427.3|423.2|427.31|423.21|426.88|422.78|21
1637712190000|2021-11-24 00:03:10|427.19|423.09|427.27|423.17|427.41|423.31|427.19|423.09|23
1637712200000|2021-11-24 00:03:20|427.21|423.11|427.35|423.25|427.59|423.49|427.21|423.11|26
1637712210000|2021-11-24 00:03:30|427.38|423.28|427.5|423.4|427.58|423.48|427.3|423.2|22
1637712220000|2021-11-24 00:03:40|427.54|423.44|428.03|423.93|428.03|423.93|427.54|423.44|21
1637712230000|2021-11-24 00:03:50|428.08|423.98|427.87|423.77|428.08|423.98|427.87|423.77|28
1637712240000|2021-11-24 00:04:00|427.93|423.83|427.97|423.87|428.03|423.93|427.93|423.83|13
1637712250000|2021-11-24 00:04:10|427.92|423.82|428.01|423.91|428.04|423.94|427.92|423.82|12
1637712260000|2021-11-24 00:04:20|427.99|423.89|427.57|423.47|427.99|423.89|427.54|423.44|16
1637712270000|2021-11-24 00:04:30|427.58|423.48|427.11|423.01|427.58|423.48|427.08|422.98|19
1637712280000|2021-11-24 00:04:40|427.12|423.02|427.24|423.14|427.25|423.15|427.07|422.97|19
1637712290000|2021-11-24 00:04:50|427.19|423.09|426.83|422.73|427.21|423.11|426.75|422.65|32
1637712300000|2021-11-24 00:05:00|426.85|422.75|427.09|422.99|427.17|423.07|426.85|422.75|27
1637712310000|2021-11-24 00:05:10|427.01|422.91|427.16|423.06|427.2|423.1|427.01|422.91|25
1637712320000|2021-11-24 00:05:20|427.14|423.04|427.32|423.22|427.36|423.26|427.13|423.03|16
1637712330000|2021-11-24 00:05:30|427.33|423.23|427.33|423.23|427.33|423.23|427.27|423.17|17
1637712340000|2021-11-24 00:05:40|427.31|423.21|427.36|423.26|427.43|423.33|427.31|423.21|11
1637712350000|2021-11-24 00:05:50|427.37|423.27|427.35|423.25|427.37|423.27|427.31|423.21|6
1637712360000|2021-11-24 00:06:00|427.4|423.3|427.2|423.1|427.4|423.3|427.12|423.02|20
1637712370000|2021-11-24 00:06:10|427.23|423.13|427.15|423.05|427.23|423.13|427.14|423.04|11
1637712380000|2021-11-24 00:06:20|427.16|423.06|427.12|423.02|427.16|423.06|427.12|423.02|6
1637712390000|2021-11-24 00:06:30|427.14|423.04|426.94|422.84|427.14|423.04|426.94|422.84|12
1637712400000|2021-11-24 00:06:40|426.98|422.88|426.99|422.89|427|422.9|426.94|422.84|7
1637712410000|2021-11-24 00:06:50|426.97|422.87|427.1|423|427.1|423|426.96|422.86|12
1637712420000|2021-11-24 00:07:00|427.08|422.98|427.18|423.08|427.18|423.08|427.03|422.93|11
1637712430000|2021-11-24 00:07:10|427.19|423.09|427.24|423.14|427.24|423.14|427.18|423.08|6
1637712440000|2021-11-24 00:07:20|427.27|423.17|427.36|423.26|427.37|423.27|427.26|423.16|8
1637712450000|2021-11-24 00:07:30|427.52|423.42|427.38|423.28|427.53|423.43|427.35|423.25|12
1637712460000|2021-11-24 00:07:40|427.39|423.29|427.41|423.31|427.42|423.32|427.39|423.29|7
1637712470000|2021-11-24 00:07:50|427.42|423.32|427.51|423.41|427.56|423.46|427.42|423.32|20
1637712480000|2021-11-24 00:08:00|427.5|423.4|427.5|423.4|427.61|423.51|427.5|423.4|14
1637712490000|2021-11-24 00:08:10|427.52|423.42|427.61|423.51|427.67|423.57|427.5|423.4|10
1637712500000|2021-11-24 00:08:20|427.63|423.53|427.4|423.3|427.63|423.53|427.37|423.27|15
1637712510000|2021-11-24 00:08:30|427.39|423.29|427.37|423.27|427.45|423.35|427.32|423.22|21
1637712520000|2021-11-24 00:08:40|427.36|423.26|427.4|423.3|427.4|423.3|427.3|423.2|13
1637712530000|2021-11-24 00:08:50|427.39|423.29|427.38|423.28|427.39|423.29|427.38|423.28|2
1637712540000|2021-11-24 00:09:00|427.34|423.24|427.33|423.23|427.35|423.25|427.33|423.23|5
1637712550000|2021-11-24 00:09:10|427.36|423.26|427.3|423.2|427.36|423.26|427.3|423.2|9
1637712560000|2021-11-24 00:09:20|427.31|423.21|427.43|423.33|427.6|423.5|427.29|423.19|14
1637712570000|2021-11-24 00:09:30|427.42|423.32|427.38|423.28|427.46|423.36|427.37|423.27|21
1637712580000|2021-11-24 00:09:40|427.39|423.29|427.4|423.3|427.4|423.3|427.32|423.22|5
1637712590000|2021-11-24 00:09:50|427.43|423.33|427.4|423.3|427.52|423.42|427.4|423.3|10
1637712600000|2021-11-24 00:10:00|427.42|423.32|427.5|423.4|427.5|423.4|427.3|423.2|16
1637712610000|2021-11-24 00:10:10|427.51|423.41|427.5|423.4|427.51|423.41|427.4|423.3|8
1637712620000|2021-11-24 00:10:20|427.51|423.41|427.35|423.25|427.51|423.41|427.35|423.25|8
1637712630000|2021-11-24 00:10:30|427.38|423.28|427.2|423.1|427.38|423.28|427.2|423.1|20
1637712640000|2021-11-24 00:10:40|427.23|423.13|427.2|423.1|427.29|423.19|427.2|423.1|8
1637712650000|2021-11-24 00:10:50|427.24|423.14|427.14|423.04|427.3|423.2|427.14|423.04|7
1637712660000|2021-11-24 00:11:00|427.12|423.02|427.03|422.93|427.13|423.03|427.02|422.92|11
1637712670000|2021-11-24 00:11:10|427.04|422.94|427.01|422.91|427.04|422.94|426.98|422.88|6
1637712680000|2021-11-24 00:11:20|427|422.9|426.99|422.89|427.08|422.98|426.98|422.88|16
1637712690000|2021-11-24 00:11:30|427|422.9|426.96|422.86|427|422.9|426.94|422.84|13
1637712700000|2021-11-24 00:11:40|426.95|422.85|427.22|423.12|427.23|423.13|426.95|422.85|19
1637712710000|2021-11-24 00:11:50|427.23|423.13|427.1|423|427.32|423.22|427.06|422.96|23
1637712720000|2021-11-24 00:12:00|427.12|423.02|426.92|422.82|427.13|423.03|426.92|422.82|18
1637712730000|2021-11-24 00:12:10|426.96|422.86|426.94|422.84|426.97|422.87|426.94|422.84|10
1637712740000|2021-11-24 00:12:20|426.95|422.85|426.83|422.73|426.97|422.87|426.8|422.7|16
1637712750000|2021-11-24 00:12:30|426.81|422.71|426.87|422.77|426.87|422.77|426.81|422.71|12
1637712760000|2021-11-24 00:12:40|426.85|422.75|426.61|422.51|426.85|422.75|426.61|422.51|21
1637712770000|2021-11-24 00:12:50|426.62|422.52|426.53|422.43|426.63|422.53|426.5|422.4|15
1637712780000|2021-11-24 00:13:00|426.54|422.44|426.51|422.41|426.54|422.44|426.51|422.41|3
1637712790000|2021-11-24 00:13:10|426.52|422.42|426.54|422.44|426.54|422.44|426.52|422.42|3
1637712800000|2021-11-24 00:13:20|426.53|422.43|426.41|422.31|426.53|422.43|426.41|422.31|24
1637712810000|2021-11-24 00:13:30|426.4|422.3|426.23|422.13|426.4|422.3|426.23|422.13|15
1637712820000|2021-11-24 00:13:40|426.22|422.12|426.1|422|426.22|422.12|426.1|422|12
1637712830000|2021-11-24 00:13:50|426.11|422.01|426.02|421.92|426.11|422.01|426|421.9|13
1637712840000|2021-11-24 00:14:00|426.03|421.93|426.19|422.09|426.23|422.13|426.03|421.93|14
1637712850000|2021-11-24 00:14:10|426.15|422.05|426.11|422.01|426.19|422.09|426.11|422.01|21
1637712860000|2021-11-24 00:14:20|426.02|421.92|426.05|421.95|426.07|421.97|426.02|421.92|9
1637712870000|2021-11-24 00:14:30|426.07|421.97|425.96|421.86|426.07|421.97|425.91|421.81|22
1637712880000|2021-11-24 00:14:40|425.97|421.87|425.98|421.88|426.03|421.93|425.97|421.87|5
1637712900000|2021-11-24 00:15:00|425.99|421.89|425.98|421.88|426.01|421.91|425.95|421.85|6
1637712910000|2021-11-24 00:15:10|425.95|421.85|425.87|421.77|425.99|421.89|425.86|421.76|9
1637712920000|2021-11-24 00:15:20|425.86|421.76|425.78|421.68|425.86|421.76|425.76|421.66|9
1637712930000|2021-11-24 00:15:30|425.77|421.67|425.67|421.57|425.77|421.67|425.67|421.57|7
1637712940000|2021-11-24 00:15:40|425.66|421.56|425.63|421.53|425.66|421.56|425.63|421.53|4
1637712950000|2021-11-24 00:15:50|425.6|421.5|425.6|421.5|425.62|421.52|425.57|421.47|5
1637712960000|2021-11-24 00:16:00|425.61|421.51|425.42|421.32|425.61|421.51|425.4|421.3|7
1637712970000|2021-11-24 00:16:10|425.44|421.34|425.47|421.37|425.47|421.37|425.43|421.33|3
1637712980000|2021-11-24 00:16:20|425.46|421.36|425.46|421.36|425.46|421.36|425.46|421.36|1
1637712990000|2021-11-24 00:16:30|425.45|421.35|425.25|421.15|425.45|421.35|425.23|421.13|17
1637713000000|2021-11-24 00:16:40|425.24|421.14|425.22|421.12|425.25|421.15|425.22|421.12|5
1637713010000|2021-11-24 00:16:50|425.23|421.13|425.16|421.06|425.25|421.15|425.09|420.99|11
1637713020000|2021-11-24 00:17:00|425.17|421.07|425.14|421.04|425.17|421.07|425.14|421.04|11
1637713030000|2021-11-24 00:17:10|425.15|421.05|425.13|421.03|425.15|421.05|425.07|420.97|9
1637713040000|2021-11-24 00:17:20|425.08|420.98|425.2|421.1|425.21|421.11|425.08|420.98|15
1637713050000|2021-11-24 00:17:30|425.16|421.06|425.16|421.06|425.19|421.09|425.14|421.04|10
1637713060000|2021-11-24 00:17:40|425.18|421.08|425.14|421.04|425.2|421.1|425.14|421.04|7
1637713070000|2021-11-24 00:17:50|425.13|421.03|425.13|421.03|425.14|421.04|425.13|421.03|3
1637713080000|2021-11-24 00:18:00|425.12|421.02|425.11|421.01|425.12|421.02|425.1|421|6
1637713090000|2021-11-24 00:18:10|425.1|421|425.05|420.95|425.14|421.04|425.02|420.92|12
1637713100000|2021-11-24 00:18:20|425.01|420.91|425.01|420.91|425.02|420.92|424.99|420.89|8
1637713110000|2021-11-24 00:18:30|424.99|420.89|425.01|420.91|425.02|420.92|424.99|420.89|5
1637713120000|2021-11-24 00:18:40|425.03|420.93|425.14|421.04|425.14|421.04|425.02|420.92|18
1637713130000|2021-11-24 00:18:50|425.15|421.05|425.22|421.12|425.22|421.12|425.12|421.02|8
1637713140000|2021-11-24 00:19:00|425.18|421.08|425.12|421.02|425.22|421.12|425.12|421.02|15
1637713150000|2021-11-24 00:19:10|425.08|420.98|425.04|420.94|425.08|420.98|425.01|420.91|6
1637713160000|2021-11-24 00:19:20|425.06|420.96|425|420.9|425.07|420.97|424.99|420.89|4
1637713170000|2021-11-24 00:19:30|425.06|420.96|424.9|420.8|425.06|420.96|424.8|420.7|11
1637713180000|2021-11-24 00:19:40|424.89|420.79|424.87|420.77|424.91|420.81|424.87|420.77|5
1637713190000|2021-11-24 00:19:50|424.84|420.74|424.81|420.71|424.84|420.74|424.81|420.71|2
1637713200000|2021-11-24 00:20:00|424.82|420.72|424.93|420.83|424.95|420.85|424.82|420.72|9
1637713210000|2021-11-24 00:20:10|425.08|420.98|425.2|421.1|425.33|421.23|425.08|420.98|20
1637713220000|2021-11-24 00:20:20|425.07|420.97|425.05|420.95|425.14|421.04|425.05|420.95|7
1637713230000|2021-11-24 00:20:30|425.04|420.94|425.22|421.12|425.22|421.12|425.04|420.94|5
1637713240000|2021-11-24 00:20:40|425.2|421.1|425.21|421.11|425.22|421.12|425.2|421.1|3
1637713250000|2021-11-24 00:20:50|425.2|421.1|425.14|421.04|425.21|421.11|425.14|421.04|5
1637713260000|2021-11-24 00:21:00|425.13|421.03|425.14|421.04|425.14|421.04|425.13|421.03|2
1637713270000|2021-11-24 00:21:10|425.16|421.06|425.15|421.05|425.29|421.19|425.14|421.04|8
1637713280000|2021-11-24 00:21:20|425.14|421.04|425.16|421.06|425.16|421.06|425.14|421.04|2
1637713290000|2021-11-24 00:21:30|425.33|421.23|425.31|421.21|425.42|421.32|425.31|421.21|11
1637713300000|2021-11-24 00:21:40|425.33|421.23|425.23|421.13|425.34|421.24|425.17|421.07|13
1637713310000|2021-11-24 00:21:50|425.25|421.15|425.43|421.33|425.45|421.35|425.22|421.12|16
1637713320000|2021-11-24 00:22:00|425.4|421.3|425.71|421.61|425.71|421.61|425.34|421.24|18
1637713330000|2021-11-24 00:22:10|425.73|421.63|425.53|421.43|425.74|421.64|425.5|421.4|11
1637713340000|2021-11-24 00:22:20|425.5|421.4|425.46|421.36|425.51|421.41|425.46|421.36|8
1637713350000|2021-11-24 00:22:30|425.44|421.34|425.42|421.32|425.44|421.34|425.42|421.32|2
1637713360000|2021-11-24 00:22:40|425.47|421.37|425.63|421.53|425.7|421.6|425.47|421.37|8
1637713370000|2021-11-24 00:22:50|425.64|421.54|425.61|421.51|425.64|421.54|425.55|421.45|8
1637713380000|2021-11-24 00:23:00|425.62|421.52|425.63|421.53|425.7|421.6|425.55|421.45|13
1637713390000|2021-11-24 00:23:10|425.62|421.52|425.67|421.57|425.74|421.64|425.61|421.51|22
1637713400000|2021-11-24 00:23:20|425.6|421.5|425.67|421.57|425.72|421.62|425.6|421.5|5
1637713410000|2021-11-24 00:23:30|425.63|421.53|425.57|421.47|425.63|421.53|425.57|421.47|4
1637713420000|2021-11-24 00:23:40|425.59|421.49|425.59|421.49|425.59|421.49|425.56|421.46|10
1637713430000|2021-11-24 00:23:50|425.56|421.46|425.55|421.45|425.57|421.47|425.49|421.39|11
1637713450000|2021-11-24 00:24:10|425.56|421.46|425.53|421.43|425.56|421.46|425.51|421.41|3
1637713460000|2021-11-24 00:24:20|425.54|421.44|425.65|421.55|425.76|421.66|425.54|421.44|13
1637713470000|2021-11-24 00:24:30|425.66|421.56|425.78|421.68|425.79|421.69|425.66|421.56|11
1637713480000|2021-11-24 00:24:40|425.77|421.67|425.74|421.64|425.77|421.67|425.73|421.63|9
1637713490000|2021-11-24 00:24:50|425.72|421.62|425.75|421.65|425.76|421.66|425.69|421.59|7
1637713500000|2021-11-24 00:25:00|425.71|421.61|425.42|421.32|425.75|421.65|425.41|421.31|15
1637713510000|2021-11-24 00:25:10|425.41|421.31|425|420.9|425.43|421.33|425|420.9|22
1637713520000|2021-11-24 00:25:20|425.05|420.95|424.96|420.86|425.06|420.96|424.93|420.83|16
1637713530000|2021-11-24 00:25:30|424.95|420.85|424.92|420.82|424.95|420.85|424.91|420.81|8
1637713540000|2021-11-24 00:25:40|424.93|420.83|425|420.9|425.03|420.93|424.8|420.7|17
1637713550000|2021-11-24 00:25:50|425.08|420.98|425.4|421.3|425.48|421.38|425.08|420.98|17
1637713560000|2021-11-24 00:26:00|425.42|421.32|425.39|421.29|425.44|421.34|425.36|421.26|7
1637713570000|2021-11-24 00:26:10|425.4|421.3|425.36|421.26|425.41|421.31|425.31|421.21|15
1637713580000|2021-11-24 00:26:20|425.3|421.2|425.13|421.03|425.3|421.2|425.08|420.98|16
1637713590000|2021-11-24 00:26:30|425.12|421.02|425.06|420.96|425.12|421.02|425.03|420.93|14
1637713600000|2021-11-24 00:26:40|425.03|420.93|425|420.9|425.04|420.94|425|420.9|13
1637713610000|2021-11-24 00:26:50|425.01|420.91|424.87|420.77|425.04|420.94|424.87|420.77|10
1637713620000|2021-11-24 00:27:00|424.84|420.74|424.85|420.75|424.87|420.77|424.77|420.67|16
1637713630000|2021-11-24 00:27:10|424.92|420.82|424.92|420.82|424.92|420.82|424.92|420.82|1
1637713640000|2021-11-24 00:27:20|424.94|420.84|424.86|420.76|424.94|420.84|424.85|420.75|10
1637713650000|2021-11-24 00:27:30|424.81|420.71|424.88|420.78|424.88|420.78|424.81|420.71|11
1637713670000|2021-11-24 00:27:50|424.89|420.79|424.89|420.79|424.89|420.79|424.89|420.79|1
1637713680000|2021-11-24 00:28:00|424.85|420.75|425.12|421.02|425.22|421.12|424.84|420.74|25
1637713690000|2021-11-24 00:28:10|425.09|420.99|425.02|420.92|425.15|421.05|425.01|420.91|25
1637713700000|2021-11-24 00:28:20|425|420.9|425.01|420.91|425.04|420.94|424.97|420.87|7
1637713710000|2021-11-24 00:28:30|424.96|420.86|425.09|420.99|425.09|420.99|424.95|420.85|8
1637713720000|2021-11-24 00:28:40|425.05|420.95|425.18|421.08|425.22|421.12|425.05|420.95|13
1637713730000|2021-11-24 00:28:50|425.19|421.09|425.17|421.07|425.21|421.11|425.17|421.07|8
1637713740000|2021-11-24 00:29:00|425.19|421.09|425.19|421.09|425.19|421.09|425.14|421.04|6
1637713750000|2021-11-24 00:29:10|425.32|421.22|425.35|421.25|425.46|421.36|425.32|421.22|15
1637713760000|2021-11-24 00:29:20|425.34|421.24|425.31|421.21|425.36|421.26|425.28|421.18|14
1637713770000|2021-11-24 00:29:30|425.27|421.17|425.51|421.41|425.51|421.41|425.21|421.11|22
1637713780000|2021-11-24 00:29:40|425.45|421.35|425.42|421.32|425.49|421.39|425.4|421.3|8
1637713790000|2021-11-24 00:29:50|425.4|421.3|425.49|421.39|425.49|421.39|425.38|421.28|13
1637713800000|2021-11-24 00:30:00|425.45|421.35|425.2|421.1|425.49|421.39|425.2|421.1|20
1637713810000|2021-11-24 00:30:10|425.21|421.11|425.21|421.11|425.25|421.15|425.21|421.11|6
1637713820000|2021-11-24 00:30:20|425.27|421.17|425.27|421.17|425.27|421.17|425.27|421.17|1
1637713830000|2021-11-24 00:30:30|425.25|421.15|425.39|421.29|425.41|421.31|425.25|421.15|6
1637713840000|2021-11-24 00:30:40|425.37|421.27|425.38|421.28|425.43|421.33|425.33|421.23|8
1637713850000|2021-11-24 00:30:50|425.42|421.32|425.51|421.41|425.52|421.42|425.42|421.32|12
1637713860000|2021-11-24 00:31:00|425.48|421.38|425.41|421.31|425.49|421.39|425.4|421.3|8
1637713870000|2021-11-24 00:31:10|425.48|421.38|425.44|421.34|425.48|421.38|425.44|421.34|2
1637713880000|2021-11-24 00:31:20|425.45|421.35|425.47|421.37|425.48|421.38|425.45|421.35|6
1637713890000|2021-11-24 00:31:30|425.48|421.38|425.7|421.6|425.92|421.82|425.48|421.38|21
1637713900000|2021-11-24 00:31:40|425.73|421.63|425.85|421.75|425.87|421.77|425.7|421.6|8
1637713910000|2021-11-24 00:31:50|425.88|421.78|425.96|421.86|425.96|421.86|425.85|421.75|10
1637713920000|2021-11-24 00:32:00|425.97|421.87|426.04|421.94|426.08|421.98|425.96|421.86|16
1637713930000|2021-11-24 00:32:10|426.03|421.93|426.29|422.19|426.3|422.2|426.03|421.93|17
1637713940000|2021-11-24 00:32:20|426.3|422.2|426.12|422.02|426.3|422.2|426|421.9|12
1637713950000|2021-11-24 00:32:30|426.11|422.01|425.98|421.88|426.14|422.04|425.98|421.88|7
1637713960000|2021-11-24 00:32:40|426.02|421.92|426.18|422.08|426.22|422.12|426.02|421.92|15
1637713970000|2021-11-24 00:32:50|426.14|422.04|425.99|421.89|426.25|422.15|425.96|421.86|20
1637713980000|2021-11-24 00:33:00|425.93|421.83|425.94|421.84|426.02|421.92|425.9|421.8|17
1637713990000|2021-11-24 00:33:10|425.91|421.81|425.81|421.71|425.93|421.83|425.78|421.68|10
1637714000000|2021-11-24 00:33:20|425.77|421.67|425.7|421.6|425.81|421.71|425.7|421.6|19
1637714010000|2021-11-24 00:33:30|425.72|421.62|425.83|421.73|425.83|421.73|425.7|421.6|8
1637714020000|2021-11-24 00:33:40|425.82|421.72|425.81|421.71|425.83|421.73|425.8|421.7|4
1637714030000|2021-11-24 00:33:50|425.83|421.73|426.07|421.97|426.12|422.02|425.83|421.73|19
1637714040000|2021-11-24 00:34:00|426.05|421.95|426|421.9|426.05|421.95|425.98|421.88|7
1637714070000|2021-11-24 00:34:30|425.99|421.89|425.99|421.89|426|421.9|425.99|421.89|3
1637714080000|2021-11-24 00:34:40|426.08|421.98|426.13|422.03|426.22|422.12|426.08|421.98|7
1637714090000|2021-11-24 00:34:50|426.12|422.02|426.11|422.01|426.15|422.05|426.05|421.95|15
1637714100000|2021-11-24 00:35:00|426.08|421.98|426.09|421.99|426.11|422.01|426.04|421.94|10
1637714110000|2021-11-24 00:35:10|426.11|422.01|426.1|422|426.11|422.01|426.07|421.97|13
1637714120000|2021-11-24 00:35:20|426.08|421.98|426.1|422|426.1|422|426.08|421.98|2
1637714130000|2021-11-24 00:35:30|426.13|422.03|426.45|422.35|426.48|422.38|426.13|422.03|19
1637714140000|2021-11-24 00:35:40|426.5|422.4|426.45|422.35|426.51|422.41|426.39|422.29|22
1637714150000|2021-11-24 00:35:50|426.46|422.36|426.2|422.1|426.46|422.36|426.12|422.02|26
1637714160000|2021-11-24 00:36:00|426.23|422.13|426.2|422.1|426.25|422.15|426.15|422.05|27
1637714170000|2021-11-24 00:36:10|426.18|422.08|426.18|422.08|426.22|422.12|426.1|422|11
1637714180000|2021-11-24 00:36:20|426.15|422.05|426.11|422.01|426.17|422.07|426.1|422|23
1637714190000|2021-11-24 00:36:30|426.09|421.99|425.82|421.72|426.09|421.99|425.82|421.72|14
1637714200000|2021-11-24 00:36:40|425.81|421.71|425.74|421.64|425.81|421.71|425.74|421.64|6
1637714210000|2021-11-24 00:36:50|425.75|421.65|425.69|421.59|425.75|421.65|425.67|421.57|4
1637714220000|2021-11-24 00:37:00|425.62|421.52|425.7|421.6|425.7|421.6|425.6|421.5|6
1637714230000|2021-11-24 00:37:10|425.69|421.59|425.71|421.61|425.71|421.61|425.69|421.59|3
1637714250000|2021-11-24 00:37:30|425.7|421.6|425.96|421.86|425.96|421.86|425.7|421.6|8
1637714260000|2021-11-24 00:37:40|426.01|421.91|426.01|421.91|426.01|421.91|426.01|421.91|1
1637714270000|2021-11-24 00:37:50|426.02|421.92|426.15|422.05|426.16|422.06|426.02|421.92|12
1637714280000|2021-11-24 00:38:00|426.22|422.12|426.21|422.11|426.22|422.12|426.2|422.1|3
1637714290000|2021-11-24 00:38:10|426.2|422.1|426.21|422.11|426.23|422.13|426.17|422.07|11
1637714300000|2021-11-24 00:38:20|426.12|422.02|425.91|421.81|426.12|422.02|425.88|421.78|23
1637714310000|2021-11-24 00:38:30|425.97|421.87|425.91|421.81|426.03|421.93|425.91|421.81|17
1637714320000|2021-11-24 00:38:40|425.92|421.82|425.91|421.81|425.93|421.83|425.88|421.78|10
1637714330000|2021-11-24 00:38:50|425.9|421.8|425.82|421.72|425.92|421.82|425.81|421.71|13
1637714340000|2021-11-24 00:39:00|425.81|421.71|425.91|421.81|425.92|421.82|425.8|421.7|13
1637714350000|2021-11-24 00:39:10|425.92|421.82|426.04|421.94|426.04|421.94|425.91|421.81|10
1637714360000|2021-11-24 00:39:20|426.01|421.91|426.01|421.91|426.1|422|426.01|421.91|10
1637714370000|2021-11-24 00:39:30|426|421.9|426.08|421.98|426.11|422.01|426|421.9|11
1637714380000|2021-11-24 00:39:40|426.05|421.95|426.15|422.05|426.15|422.05|426.04|421.94|11
1637714390000|2021-11-24 00:39:50|426.11|422.01|426.08|421.98|426.18|422.08|426.07|421.97|13
1637714400000|2021-11-24 00:40:00|426.09|421.99|426.09|421.99|426.09|421.99|426|421.9|7
1637714410000|2021-11-24 00:40:10|426.16|422.06|426.03|421.93|426.18|422.08|426.01|421.91|12
1637714420000|2021-11-24 00:40:20|425.98|421.88|426.03|421.93|426.03|421.93|425.98|421.88|2
1637714430000|2021-11-24 00:40:30|425.94|421.84|425.95|421.85|425.95|421.85|425.94|421.84|2
1637714440000|2021-11-24 00:40:40|425.96|421.86|425.92|421.82|425.96|421.86|425.92|421.82|5
1637714450000|2021-11-24 00:40:50|425.98|421.88|425.92|421.82|425.98|421.88|425.9|421.8|6
1637714460000|2021-11-24 00:41:00|425.9|421.8|425.92|421.82|425.92|421.82|425.9|421.8|5
1637714470000|2021-11-24 00:41:10|425.91|421.81|425.92|421.82|425.92|421.82|425.91|421.81|6
1637714480000|2021-11-24 00:41:20|425.91|421.81|425.91|421.81|425.91|421.81|425.91|421.81|1
1637714490000|2021-11-24 00:41:30|425.92|421.82|425.99|421.89|426.01|421.91|425.92|421.82|4
1637714500000|2021-11-24 00:41:40|426.01|421.91|425.99|421.89|426.01|421.91|425.97|421.87|3
1637714520000|2021-11-24 00:42:00|425.97|421.87|425.99|421.89|425.99|421.89|425.97|421.87|2
1637714530000|2021-11-24 00:42:10|426.01|421.91|426.04|421.94|426.04|421.94|426.01|421.91|2
1637714540000|2021-11-24 00:42:20|426.01|421.91|425.91|421.81|426.01|421.91|425.91|421.81|8
1637714550000|2021-11-24 00:42:30|425.92|421.82|425.76|421.66|425.92|421.82|425.76|421.66|6
1637714560000|2021-11-24 00:42:40|425.71|421.61|425.44|421.34|425.74|421.64|425.43|421.33|14
1637714570000|2021-11-24 00:42:50|425.46|421.36|425.41|421.31|425.47|421.37|425.4|421.3|14
1637714580000|2021-11-24 00:43:00|425.4|421.3|425.56|421.46|425.56|421.46|425.38|421.28|14
1637714590000|2021-11-24 00:43:10|425.57|421.47|425.5|421.4|425.64|421.54|425.5|421.4|9
1637714600000|2021-11-24 00:43:20|425.49|421.39|425.5|421.4|425.52|421.42|425.49|421.39|5
1637714610000|2021-11-24 00:43:30|425.46|421.36|425.5|421.4|425.53|421.43|425.46|421.36|12
1637714620000|2021-11-24 00:43:40|425.51|421.41|425.5|421.4|425.51|421.41|425.5|421.4|2
1637714630000|2021-11-24 00:43:50|425.51|421.41|425.47|421.37|425.51|421.41|425.47|421.37|7
1637714640000|2021-11-24 00:44:00|425.48|421.38|425.41|421.31|425.49|421.39|425.4|421.3|13
1637714650000|2021-11-24 00:44:10|425.4|421.3|425.4|421.3|425.4|421.3|425.35|421.25|11
1637714660000|2021-11-24 00:44:20|425.41|421.31|425.5|421.4|425.5|421.4|425.41|421.31|5
1637714670000|2021-11-24 00:44:30|425.49|421.39|425.7|421.6|425.7|421.6|425.39|421.29|17
1637714680000|2021-11-24 00:44:40|425.75|421.65|425.8|421.7|425.83|421.73|425.68|421.58|18
1637714690000|2021-11-24 00:44:50|425.84|421.74|425.66|421.56|425.84|421.74|425.65|421.55|21
1637714700000|2021-11-24 00:45:00|425.64|421.54|425.61|421.51|425.64|421.54|425.6|421.5|6
1637714710000|2021-11-24 00:45:10|425.63|421.53|425.61|421.51|425.69|421.59|425.61|421.51|17
1637714720000|2021-11-24 00:45:20|425.6|421.5|425.13|421.03|425.61|421.51|425.13|421.03|28
1637714730000|2021-11-24 00:45:30|425.14|421.04|425.14|421.04|425.19|421.09|425.09|420.99|12
1637714740000|2021-11-24 00:45:40|425.15|421.05|425.11|421.01|425.19|421.09|425.11|421.01|9
1637714750000|2021-11-24 00:45:50|425.1|421|425.15|421.05|425.18|421.08|425.1|421|11
1637714760000|2021-11-24 00:46:00|425.14|421.04|425.32|421.22|425.35|421.25|425.09|420.99|17
1637714770000|2021-11-24 00:46:10|425.33|421.23|425.31|421.21|425.33|421.23|425.29|421.19|4
1637714780000|2021-11-24 00:46:20|425.3|421.2|425.25|421.15|425.3|421.2|425.21|421.11|9
1637714790000|2021-11-24 00:46:30|425.24|421.14|425.22|421.12|425.24|421.14|425.21|421.11|5
1637714800000|2021-11-24 00:46:40|425.21|421.11|425.08|420.98|425.21|421.11|425.07|420.97|10
1637714810000|2021-11-24 00:46:50|425.01|420.91|424.96|420.86|425.08|420.98|424.96|420.86|10
1637714820000|2021-11-24 00:47:00|424.93|420.83|425.02|420.92|425.05|420.95|424.93|420.83|10
1637714830000|2021-11-24 00:47:10|424.99|420.89|425.01|420.91|425.06|420.96|424.88|420.78|16
1637714840000|2021-11-24 00:47:20|424.99|420.89|424.95|420.85|425.11|421.01|424.93|420.83|21
1637714850000|2021-11-24 00:47:30|424.96|420.86|424.96|420.86|425.01|420.91|424.91|420.81|12
1637714860000|2021-11-24 00:47:40|424.87|420.77|424.86|420.76|424.97|420.87|424.86|420.76|13
1637714870000|2021-11-24 00:47:50|424.88|420.78|424.92|420.82|424.93|420.83|424.87|420.77|12
1637714880000|2021-11-24 00:48:00|424.91|420.81|424.94|420.84|424.94|420.84|424.85|420.75|9
1637714890000|2021-11-24 00:48:10|424.93|420.83|424.92|420.82|424.96|420.86|424.92|420.82|5
1637714900000|2021-11-24 00:48:20|424.93|420.83|424.87|420.77|424.93|420.83|424.87|420.77|4
1637714910000|2021-11-24 00:48:30|424.89|420.79|424.8|420.7|424.89|420.79|424.8|420.7|7
1637714920000|2021-11-24 00:48:40|424.79|420.69|424.68|420.58|424.79|420.69|424.68|420.58|4
1637714930000|2021-11-24 00:48:50|424.66|420.56|424.69|420.59|424.7|420.6|424.65|420.55|7
1637714940000|2021-11-24 00:49:00|424.57|420.47|424.63|420.53|424.63|420.53|424.57|420.47|9
1637714950000|2021-11-24 00:49:10|424.6|420.5|424.61|420.51|424.63|420.53|424.6|420.5|6
1637714960000|2021-11-24 00:49:20|424.62|420.52|424.6|420.5|424.64|420.54|424.6|420.5|8
1637714970000|2021-11-24 00:49:30|424.64|420.54|424.64|420.54|424.64|420.54|424.64|420.54|1
1637714980000|2021-11-24 00:49:40|424.61|420.51|424.58|420.48|424.61|420.51|424.58|420.48|3
1637714990000|2021-11-24 00:49:50|424.56|420.46|424.59|420.49|424.6|420.5|424.56|420.46|5
1637715000000|2021-11-24 00:50:00|424.58|420.48|424.58|420.48|424.58|420.48|424.58|420.48|1
1637715010000|2021-11-24 00:50:10|424.61|420.51|424.59|420.49|424.61|420.51|424.58|420.48|6
1637715020000|2021-11-24 00:50:20|424.6|420.5|424.61|420.51|424.68|420.58|424.6|420.5|6
1637715030000|2021-11-24 00:50:30|424.6|420.5|424.72|420.62|424.72|420.62|424.6|420.5|14
1637715040000|2021-11-24 00:50:40|424.78|420.68|424.88|420.78|424.88|420.78|424.78|420.68|11
1637715050000|2021-11-24 00:50:50|424.89|420.79|424.89|420.79|424.92|420.82|424.85|420.75|8
1637715060000|2021-11-24 00:51:00|424.9|420.8|424.87|420.77|424.91|420.81|424.85|420.75|10
1637715070000|2021-11-24 00:51:10|424.86|420.76|424.86|420.76|424.87|420.77|424.85|420.75|4
1637715080000|2021-11-24 00:51:20|424.87|420.77|424.82|420.72|424.87|420.77|424.82|420.72|9
1637715090000|2021-11-24 00:51:30|424.83|420.73|424.82|420.72|424.83|420.73|424.82|420.72|2
1637715100000|2021-11-24 00:51:40|424.83|420.73|424.74|420.64|424.86|420.76|424.73|420.63|14
1637715110000|2021-11-24 00:51:50|424.73|420.63|424.61|420.51|424.74|420.64|424.61|420.51|6
1637715120000|2021-11-24 00:52:00|424.62|420.52|424.62|420.52|424.62|420.52|424.62|420.52|1
1637715130000|2021-11-24 00:52:10|424.63|420.53|424.66|420.56|424.72|420.62|424.59|420.49|8
1637715150000|2021-11-24 00:52:30|424.67|420.57|424.67|420.57|424.67|420.57|424.66|420.56|3
1637715160000|2021-11-24 00:52:40|424.65|420.55|424.66|420.56|424.67|420.57|424.65|420.55|7
1637715170000|2021-11-24 00:52:50|424.67|420.57|424.7|420.6|424.71|420.61|424.66|420.56|7
1637715180000|2021-11-24 00:53:00|424.69|420.59|424.77|420.67|424.77|420.67|424.69|420.59|6
1637715200000|2021-11-24 00:53:20|424.82|420.72|424.86|420.76|424.86|420.76|424.82|420.72|5
1637715210000|2021-11-24 00:53:30|424.87|420.77|424.98|420.88|425.09|420.99|424.82|420.72|11
1637715220000|2021-11-24 00:53:40|424.97|420.87|424.97|420.87|425|420.9|424.97|420.87|3
1637715230000|2021-11-24 00:53:50|425.03|420.93|425.06|420.96|425.07|420.97|425.03|420.93|9
1637715240000|2021-11-24 00:54:00|425.02|420.92|424.91|420.81|425.02|420.92|424.91|420.81|8
1637715250000|2021-11-24 00:54:10|424.9|420.8|424.84|420.74|424.9|420.8|424.78|420.68|13
1637715260000|2021-11-24 00:54:20|424.82|420.72|425.04|420.94|425.04|420.94|424.82|420.72|13
1637715270000|2021-11-24 00:54:30|425.06|420.96|425.18|421.08|425.2|421.1|425.04|420.94|7
1637715280000|2021-11-24 00:54:40|425.15|421.05|425.1|421|425.16|421.06|425.1|421|10
1637715290000|2021-11-24 00:54:50|425.08|420.98|425.13|421.03|425.13|421.03|425.08|420.98|4
1637715300000|2021-11-24 00:55:00|425.12|421.02|425.16|421.06|425.16|421.06|425.12|421.02|2
1637715310000|2021-11-24 00:55:10|425.15|421.05|425.22|421.12|425.23|421.13|425.15|421.05|10
1637715320000|2021-11-24 00:55:20|425.23|421.13|425.24|421.14|425.24|421.14|425.22|421.12|6
1637715330000|2021-11-24 00:55:30|425.25|421.15|425.23|421.13|425.25|421.15|425.23|421.13|5
1637715340000|2021-11-24 00:55:40|425.2|421.1|425.26|421.16|425.27|421.17|425.2|421.1|6
1637715350000|2021-11-24 00:55:50|425.22|421.12|425.19|421.09|425.29|421.19|425.16|421.06|11
1637715360000|2021-11-24 00:56:00|425.17|421.07|425.06|420.96|425.17|421.07|425.06|420.96|13
1637715370000|2021-11-24 00:56:10|425|420.9|424.93|420.83|425|420.9|424.91|420.81|13
1637715380000|2021-11-24 00:56:20|424.94|420.84|424.93|420.83|424.94|420.84|424.9|420.8|8
1637715390000|2021-11-24 00:56:30|424.94|420.84|424.89|420.79|425.03|420.93|424.85|420.75|14
1637715400000|2021-11-24 00:56:40|424.88|420.78|424.74|420.64|424.89|420.79|424.72|420.62|16
1637715410000|2021-11-24 00:56:50|424.73|420.63|424.72|420.62|424.73|420.63|424.72|420.62|2
1637715420000|2021-11-24 00:57:00|424.7|420.6|424.76|420.66|424.78|420.68|424.67|420.57|12
1637715430000|2021-11-24 00:57:10|424.75|420.65|424.75|420.65|424.79|420.69|424.75|420.65|5
1637715440000|2021-11-24 00:57:20|424.74|420.64|424.82|420.72|424.83|420.73|424.74|420.64|7
1637715450000|2021-11-24 00:57:30|424.83|420.73|424.83|420.73|424.83|420.73|424.83|420.73|1
1637715460000|2021-11-24 00:57:40|424.82|420.72|424.82|420.72|424.82|420.72|424.82|420.72|1
1637715470000|2021-11-24 00:57:50|424.74|420.64|424.83|420.73|424.83|420.73|424.72|420.62|12
1637715480000|2021-11-24 00:58:00|424.8|420.7|424.76|420.66|424.82|420.72|424.76|420.66|6
1637715490000|2021-11-24 00:58:10|424.83|420.73|424.8|420.7|424.83|420.73|424.78|420.68|15
1637715500000|2021-11-24 00:58:20|424.81|420.71|424.69|420.59|424.81|420.71|424.69|420.59|9
1637715510000|2021-11-24 00:58:30|424.68|420.58|424.88|420.78|424.88|420.78|424.68|420.58|5
1637715520000|2021-11-24 00:58:40|424.89|420.79|424.86|420.76|424.89|420.79|424.83|420.73|10
1637715530000|2021-11-24 00:58:50|424.87|420.77|424.93|420.83|424.93|420.83|424.87|420.77|11
1637715540000|2021-11-24 00:59:00|424.92|420.82|424.91|420.81|424.92|420.82|424.9|420.8|10
1637715550000|2021-11-24 00:59:10|424.9|420.8|424.9|420.8|424.91|420.81|424.88|420.78|12
1637715560000|2021-11-24 00:59:20|424.91|420.81|424.93|420.83|424.94|420.84|424.9|420.8|6
1637715570000|2021-11-24 00:59:30|424.92|420.82|424.93|420.83|424.93|420.83|424.92|420.82|8
1637715580000|2021-11-24 00:59:40|424.92|420.82|424.99|420.89|424.99|420.89|424.92|420.82|2
1637715590000|2021-11-24 00:59:50|424.95|420.85|424.91|420.81|424.96|420.86|424.91|420.81|11
1637715600000|2021-11-24 01:00:00|424.92|420.82|425|420.9|425|420.9|424.9|420.8|11
1637715610000|2021-11-24 01:00:10|425.06|420.96|425.06|420.96|425.07|420.97|425.05|420.95|7
1637715620000|2021-11-24 01:00:20|425.05|420.95|425.09|420.99|425.09|420.99|425.05|420.95|14
1637715630000|2021-11-24 01:00:30|425.1|421|425.08|420.98|425.1|421|425.06|420.96|10
1637715640000|2021-11-24 01:00:40|425.09|420.99|425.11|421.01|425.11|421.01|425.08|420.98|7
1637715650000|2021-11-24 01:00:50|425.12|421.02|425.34|421.24|425.35|421.25|425.1|421|16
1637715660000|2021-11-24 01:01:00|425.23|421.13|425.27|421.17|425.27|421.17|425.2|421.1|8
1637715670000|2021-11-24 01:01:10|425.28|421.18|425.49|421.39|425.49|421.39|425.28|421.18|14
1637715680000|2021-11-24 01:01:20|425.5|421.4|425.34|421.24|425.5|421.4|425.33|421.23|16
1637715690000|2021-11-24 01:01:30|425.33|421.23|425.32|421.22|425.34|421.24|425.3|421.2|5
1637715700000|2021-11-24 01:01:40|425.33|421.23|425.31|421.21|425.33|421.23|425.29|421.19|12
1637715710000|2021-11-24 01:01:50|425.29|421.19|425.24|421.14|425.31|421.21|425.24|421.14|11
1637715720000|2021-11-24 01:02:00|425.25|421.15|425.25|421.15|425.3|421.2|425.25|421.15|11
1637715730000|2021-11-24 01:02:10|425.29|421.19|425.37|421.27|425.37|421.27|425.29|421.19|12
1637715740000|2021-11-24 01:02:20|425.36|421.26|425.36|421.26|425.42|421.32|425.35|421.25|5
1637715750000|2021-11-24 01:02:30|425.37|421.27|425.46|421.36|425.46|421.36|425.36|421.26|11
1637715760000|2021-11-24 01:02:40|425.44|421.34|425.58|421.48|425.59|421.49|425.44|421.34|16
1637715770000|2021-11-24 01:02:50|425.59|421.49|425.59|421.49|425.59|421.49|425.58|421.48|5
1637715780000|2021-11-24 01:03:00|425.67|421.57|425.59|421.49|425.67|421.57|425.58|421.48|8
1637715790000|2021-11-24 01:03:10|425.58|421.48|425.68|421.58|425.69|421.59|425.58|421.48|7
1637715800000|2021-11-24 01:03:20|425.69|421.59|425.69|421.59|425.69|421.59|425.68|421.58|5
1637715810000|2021-11-24 01:03:30|425.68|421.58|425.59|421.49|425.69|421.59|425.58|421.48|9
1637715820000|2021-11-24 01:03:40|425.58|421.48|425.53|421.43|425.59|421.49|425.52|421.42|7
1637715830000|2021-11-24 01:03:50|425.52|421.42|425.51|421.41|425.52|421.42|425.51|421.41|2
1637715840000|2021-11-24 01:04:00|425.48|421.38|425.49|421.39|425.49|421.39|425.48|421.38|2
1637715850000|2021-11-24 01:04:10|425.48|421.38|425.46|421.36|425.48|421.38|425.46|421.36|5
1637715860000|2021-11-24 01:04:20|425.47|421.37|425.47|421.37|425.49|421.39|425.47|421.37|7
1637715870000|2021-11-24 01:04:30|425.48|421.38|425.47|421.37|425.48|421.38|425.46|421.36|6
1637715880000|2021-11-24 01:04:40|425.46|421.36|425.47|421.37|425.47|421.37|425.46|421.36|8
1637715890000|2021-11-24 01:04:50|425.46|421.36|425.52|421.42|425.53|421.43|425.45|421.35|6
1637715900000|2021-11-24 01:05:00|425.53|421.43|425.57|421.47|425.57|421.47|425.52|421.42|8
1637715910000|2021-11-24 01:05:10|425.56|421.46|425.5|421.4|425.56|421.46|425.5|421.4|8
1637715920000|2021-11-24 01:05:20|425.48|421.38|425.29|421.19|425.48|421.38|425.29|421.19|14
1637715930000|2021-11-24 01:05:30|425.28|421.18|425.24|421.14|425.37|421.27|425.24|421.14|13
1637715940000|2021-11-24 01:05:40|425.25|421.15|425.26|421.16|425.33|421.23|425.25|421.15|5
1637715950000|2021-11-24 01:05:50|425.27|421.17|425.43|421.33|425.49|421.39|425.21|421.11|22
1637715960000|2021-11-24 01:06:00|425.42|421.32|425.7|421.6|425.7|421.6|425.4|421.3|23
1637715970000|2021-11-24 01:06:10|425.71|421.61|425.74|421.64|425.74|421.64|425.64|421.54|10
1637715980000|2021-11-24 01:06:20|425.73|421.63|425.45|421.35|425.73|421.63|425.44|421.34|22
1637715990000|2021-11-24 01:06:30|425.46|421.36|425.57|421.47|425.62|421.52|425.42|421.32|20
1637716000000|2021-11-24 01:06:40|425.56|421.46|425.57|421.47|425.58|421.48|425.54|421.44|8
1637716010000|2021-11-24 01:06:50|425.56|421.46|425.56|421.46|425.59|421.49|425.53|421.43|11
1637716020000|2021-11-24 01:07:00|425.58|421.48|425.56|421.46|425.67|421.57|425.56|421.46|15
1637716030000|2021-11-24 01:07:10|425.6|421.5|425.63|421.53|425.64|421.54|425.56|421.46|13
1637716040000|2021-11-24 01:07:20|425.64|421.54|425.6|421.5|425.64|421.54|425.56|421.46|17
1637716050000|2021-11-24 01:07:30|425.62|421.52|425.57|421.47|425.62|421.52|425.56|421.46|13
1637716060000|2021-11-24 01:07:40|425.61|421.51|425.62|421.52|425.62|421.52|425.58|421.48|5
1637716070000|2021-11-24 01:07:50|425.63|421.53|425.57|421.47|425.65|421.55|425.56|421.46|19
1637716080000|2021-11-24 01:08:00|425.58|421.48|425.33|421.23|425.6|421.5|425.3|421.2|22
1637716090000|2021-11-24 01:08:10|425.3|421.2|425.31|421.21|425.32|421.22|425.29|421.19|9
1637716100000|2021-11-24 01:08:20|425.26|421.16|425.27|421.17|425.32|421.22|425.26|421.16|9
1637716110000|2021-11-24 01:08:30|425.3|421.2|425.43|421.33|425.49|421.39|425.27|421.17|9
1637716120000|2021-11-24 01:08:40|425.37|421.27|425.38|421.28|425.38|421.28|425.37|421.27|4
1637716130000|2021-11-24 01:08:50|425.28|421.18|425.37|421.27|425.37|421.27|425.24|421.14|7
1637716140000|2021-11-24 01:09:00|425.31|421.21|425.34|421.24|425.38|421.28|425.27|421.17|19
1637716150000|2021-11-24 01:09:10|425.36|421.26|425.35|421.25|425.37|421.27|425.33|421.23|8
1637716160000|2021-11-24 01:09:20|425.38|421.28|425.26|421.16|425.38|421.28|425.15|421.05|24
1637716170000|2021-11-24 01:09:30|425.29|421.19|425.28|421.18|425.36|421.26|425.26|421.16|16
1637716180000|2021-11-24 01:09:40|425.31|421.21|425.35|421.25|425.36|421.26|425.25|421.15|17
1637716190000|2021-11-24 01:09:50|425.37|421.27|425.33|421.23|425.42|421.32|425.25|421.15|32
1637716200000|2021-11-24 01:10:00|425.34|421.24|425.41|421.31|425.44|421.34|425.31|421.21|16
1637716210000|2021-11-24 01:10:10|425.36|421.26|425.37|421.27|425.46|421.36|425.3|421.2|21
1637716220000|2021-11-24 01:10:20|425.42|421.32|425.33|421.23|425.42|421.32|425.32|421.22|21
1637716230000|2021-11-24 01:10:30|425.34|421.24|425.21|421.11|425.4|421.3|425.21|421.11|22
1637716240000|2021-11-24 01:10:40|425.34|421.24|425.22|421.12|425.37|421.27|425.19|421.09|20
1637716250000|2021-11-24 01:10:50|425.2|421.1|425.27|421.17|425.27|421.17|425|420.9|17
1637716260000|2021-11-24 01:11:00|425.23|421.13|425.18|421.08|425.26|421.16|425.16|421.06|26
1637716270000|2021-11-24 01:11:10|425.17|421.07|424.95|420.85|425.23|421.13|424.93|420.83|19
1637716280000|2021-11-24 01:11:20|424.91|420.81|424.8|420.7|424.93|420.83|424.8|420.7|23
1637716290000|2021-11-24 01:11:30|424.81|420.71|425.01|420.91|425.02|420.92|424.78|420.68|18
1637716300000|2021-11-24 01:11:40|425.02|420.92|425.05|420.95|425.08|420.98|424.97|420.87|22
1637716310000|2021-11-24 01:11:50|425|420.9|424.99|420.89|425.05|420.95|424.96|420.86|25
1637716320000|2021-11-24 01:12:00|425.01|420.91|424.91|420.81|425.04|420.94|424.9|420.8|21
1637716330000|2021-11-24 01:12:10|424.95|420.85|424.91|420.81|424.96|420.86|424.9|420.8|25
1637716340000|2021-11-24 01:12:20|424.92|420.82|424.68|420.58|425|420.9|424.6|420.5|14
1637716350000|2021-11-24 01:12:30|424.69|420.59|424.64|420.54|424.71|420.61|424.64|420.54|7
1637716360000|2021-11-24 01:12:40|424.68|420.58|424.49|420.39|424.71|420.61|424.47|420.37|13
1637716370000|2021-11-24 01:12:50|424.48|420.38|424.58|420.48|424.58|420.48|424.48|420.38|12
1637716380000|2021-11-24 01:13:00|424.59|420.49|424.42|420.32|424.59|420.49|424.3|420.2|15
1637716390000|2021-11-24 01:13:10|424.44|420.34|424.43|420.33|424.46|420.36|424.43|420.33|8
1637716400000|2021-11-24 01:13:20|424.38|420.28|424.2|420.1|424.42|420.32|424.2|420.1|22
1637716410000|2021-11-24 01:13:30|424.15|420.05|424.43|420.33|424.43|420.33|424.13|420.03|24
1637716420000|2021-11-24 01:13:40|424.45|420.35|424.55|420.45|424.55|420.45|424.45|420.35|15
1637716430000|2021-11-24 01:13:50|424.56|420.46|424.55|420.45|424.61|420.51|424.52|420.42|21
1637716440000|2021-11-24 01:14:00|424.53|420.43|424.67|420.57|424.67|420.57|424.51|420.41|16
1637716450000|2021-11-24 01:14:10|424.68|420.58|424.58|420.48|424.7|420.6|424.37|420.27|16
1637716460000|2021-11-24 01:14:20|424.59|420.49|424.58|420.48|424.62|420.52|424.54|420.44|12
1637716470000|2021-11-24 01:14:30|424.59|420.49|424.6|420.5|424.61|420.51|424.57|420.47|10
1637716480000|2021-11-24 01:14:40|424.59|420.49|424.51|420.41|424.59|420.49|424.48|420.38|12
1637716490000|2021-11-24 01:14:50|424.52|420.42|424.64|420.54|424.64|420.54|424.43|420.33|32
1637716500000|2021-11-24 01:15:00|424.75|420.65|425.08|420.98|425.08|420.98|424.68|420.58|26
1637716510000|2021-11-24 01:15:10|425.01|420.91|425.05|420.95|425.1|421|424.99|420.89|26
1637716520000|2021-11-24 01:15:20|425.04|420.94|424.93|420.83|425.07|420.97|424.89|420.79|19
1637716530000|2021-11-24 01:15:30|424.92|420.82|424.8|420.7|424.92|420.82|424.8|420.7|21
1637716540000|2021-11-24 01:15:40|424.72|420.62|424.67|420.57|424.72|420.62|424.56|420.46|21
1637716550000|2021-11-24 01:15:50|424.57|420.47|424.48|420.38|424.58|420.48|424.48|420.38|11
1637716560000|2021-11-24 01:16:00|424.46|420.36|424.49|420.39|424.54|420.44|424.38|420.28|8
1637716570000|2021-11-24 01:16:10|424.48|420.38|424.38|420.28|424.49|420.39|424.37|420.27|11
1637716580000|2021-11-24 01:16:20|424.36|420.26|424.32|420.22|424.36|420.26|424.27|420.17|7
1637716590000|2021-11-24 01:16:30|424.15|420.05|424.01|419.91|424.32|420.22|423.9|419.8|6
1637716600000|2021-11-24 01:16:40|423.88|419.78|423.74|419.64|424.01|419.91|423.56|419.46|11
1637716610000|2021-11-24 01:16:50|423.51|419.41|423.47|419.37|423.54|419.44|423.47|419.37|8
1637716620000|2021-11-24 01:17:00|423.6|419.5|423.45|419.35|423.77|419.67|423.45|419.35|22
1637716630000|2021-11-24 01:17:10|423.44|419.34|423.43|419.33|423.46|419.36|423.36|419.26|10
1637716640000|2021-11-24 01:17:20|423.46|419.36|423.32|419.22|423.46|419.36|423.2|419.1|9
1637716650000|2021-11-24 01:17:30|423.31|419.21|422.97|418.87|423.31|419.21|422.93|418.83|16
1637716660000|2021-11-24 01:17:40|423.07|418.97|423.24|419.14|423.35|419.25|423|418.9|15
1637716670000|2021-11-24 01:17:50|423.27|419.17|423.25|419.15|423.32|419.22|423.25|419.15|14
1637716680000|2021-11-24 01:18:00|423.28|419.18|423.18|419.08|423.28|419.18|423.14|419.04|5
1637716690000|2021-11-24 01:18:10|423.16|419.06|423.18|419.08|423.2|419.1|423.16|419.06|6
1637716700000|2021-11-24 01:18:20|423.26|419.16|423.2|419.1|423.26|419.16|423.08|418.98|13
1637716710000|2021-11-24 01:18:30|423.17|419.07|423.05|418.95|423.2|419.1|423.03|418.93|13
1637716720000|2021-11-24 01:18:40|423|418.9|422.88|418.78|423.18|419.08|422.84|418.74|8
1637716730000|2021-11-24 01:18:50|422.82|418.72|423.01|418.91|423.02|418.92|422.82|418.72|5
1637716740000|2021-11-24 01:19:00|422.89|418.79|423.21|419.11|423.26|419.16|422.85|418.75|14
1637716750000|2021-11-24 01:19:10|423.25|419.15|423.23|419.13|423.3|419.2|423.19|419.09|12
1637716760000|2021-11-24 01:19:20|423.24|419.14|422.9|418.8|423.28|419.18|422.9|418.8|14
1637716770000|2021-11-24 01:19:30|422.83|418.73|422.74|418.64|422.95|418.85|422.68|418.58|15
1637716780000|2021-11-24 01:19:40|422.71|418.61|422.63|418.53|422.71|418.61|422.45|418.35|16
1637716790000|2021-11-24 01:19:50|422.64|418.54|422.75|418.65|422.76|418.66|422.64|418.54|11
1637716800000|2021-11-24 01:20:00|422.78|418.68|422.79|418.69|422.85|418.75|422.68|418.58|18
1637716810000|2021-11-24 01:20:10|422.82|418.72|422.91|418.81|422.98|418.88|422.8|418.7|18
1637716820000|2021-11-24 01:20:20|422.93|418.83|423|418.9|423.05|418.95|422.93|418.83|10
1637716830000|2021-11-24 01:20:30|423.05|418.95|423.11|419.01|423.24|419.14|423.05|418.95|14
1637716840000|2021-11-24 01:20:40|423.12|419.02|423.11|419.01|423.2|419.1|423.1|419|15
1637716850000|2021-11-24 01:20:50|423.12|419.02|423.12|419.02|423.14|419.04|423.08|418.98|12
1637716860000|2021-11-24 01:21:00|423.13|419.03|422.95|418.85|423.13|419.03|422.95|418.85|9
1637716870000|2021-11-24 01:21:10|422.94|418.84|422.64|418.54|423.01|418.91|422.6|418.5|15
1637716880000|2021-11-24 01:21:20|422.62|418.52|422.63|418.53|422.64|418.54|422.49|418.39|9
1637716890000|2021-11-24 01:21:30|422.48|418.38|422.77|418.67|422.77|418.67|422.43|418.33|11
1637716900000|2021-11-24 01:21:40|422.8|418.7|423.11|419.01|423.12|419.02|422.8|418.7|22
1637716910000|2021-11-24 01:21:50|423.09|418.99|422.94|418.84|423.12|419.02|422.77|418.67|20
1637716920000|2021-11-24 01:22:00|422.93|418.83|422.91|418.81|423.05|418.95|422.91|418.81|18
1637716930000|2021-11-24 01:22:10|422.92|418.82|422.92|418.82|423.08|418.98|422.82|418.72|18
1637716940000|2021-11-24 01:22:20|422.91|418.81|422.75|418.65|422.91|418.81|422.75|418.65|18
1637716950000|2021-11-24 01:22:30|422.78|418.68|422.45|418.35|422.78|418.68|422.45|418.35|9
1637716960000|2021-11-24 01:22:40|422.27|418.17|422.76|418.66|422.76|418.66|422.27|418.17|22
1637716970000|2021-11-24 01:22:50|422.59|418.49|422.65|418.55|422.76|418.66|422.48|418.38|7
1637716980000|2021-11-24 01:23:00|422.64|418.54|422.64|418.54|422.67|418.57|422.51|418.41|8
1637717000000|2021-11-24 01:23:20|422.67|418.57|422.54|418.44|422.67|418.57|422.51|418.41|13
1637717010000|2021-11-24 01:23:30|422.39|418.29|421.97|417.87|422.39|418.29|421.96|417.86|20
1637717020000|2021-11-24 01:23:40|421.95|417.85|421.93|417.83|422.03|417.93|421.79|417.69|10
1637717030000|2021-11-24 01:23:50|421.81|417.71|421.93|417.83|421.99|417.89|421.81|417.71|22
1637717040000|2021-11-24 01:24:00|421.71|417.61|421.83|417.73|421.93|417.83|421.57|417.47|8
1637717050000|2021-11-24 01:24:10|421.85|417.75|421.78|417.68|421.85|417.75|421.61|417.51|19
1637717060000|2021-11-24 01:24:20|421.73|417.63|421.92|417.82|421.92|417.82|421.73|417.63|12
1637717070000|2021-11-24 01:24:30|421.97|417.87|421.96|417.86|422.05|417.95|421.96|417.86|17
1637717080000|2021-11-24 01:24:40|421.91|417.81|422.1|418|422.1|418|421.82|417.72|15
1637717090000|2021-11-24 01:24:50|422.08|417.98|422.08|417.98|422.08|417.98|422.08|417.98|1
1637717100000|2021-11-24 01:25:00|422.05|417.95|422.01|417.91|422.05|417.95|421.94|417.84|8
1637717110000|2021-11-24 01:25:10|422.02|417.92|422.12|418.02|422.16|418.06|421.96|417.86|12
1637717120000|2021-11-24 01:25:20|422.11|418.01|422.11|418.01|422.12|418.02|422.05|417.95|5
1637717130000|2021-11-24 01:25:30|422.13|418.03|422.38|418.28|422.38|418.28|422.08|417.98|23
1637717140000|2021-11-24 01:25:40|422.37|418.27|422.26|418.16|422.37|418.27|422.26|418.16|14
1637717150000|2021-11-24 01:25:50|422.29|418.19|422.2|418.1|422.34|418.24|422.11|418.01|19
1637717160000|2021-11-24 01:26:00|422.18|418.08|421.95|417.85|422.18|418.08|421.94|417.84|8
1637717170000|2021-11-24 01:26:10|421.99|417.89|421.84|417.74|421.99|417.89|421.84|417.74|4
1637717180000|2021-11-24 01:26:20|421.95|417.85|421.99|417.89|421.99|417.89|421.95|417.85|2
1637717190000|2021-11-24 01:26:30|421.87|417.77|421.75|417.65|421.91|417.81|421.75|417.65|8
1637717200000|2021-11-24 01:26:40|421.72|417.62|421.9|417.8|421.95|417.85|421.72|417.62|13
1637717210000|2021-11-24 01:26:50|421.85|417.75|421.92|417.82|421.92|417.82|421.81|417.71|7
1637717220000|2021-11-24 01:27:00|421.89|417.79|422.03|417.93|422.03|417.93|421.88|417.78|12
1637717230000|2021-11-24 01:27:10|422.05|417.95|422.08|417.98|422.19|418.09|421.91|417.81|23
1637717240000|2021-11-24 01:27:20|422.07|417.97|422.13|418.03|422.14|418.04|422.07|417.97|14
1637717250000|2021-11-24 01:27:30|422.12|418.02|422.39|418.29|422.39|418.29|422.12|418.02|20
1637717260000|2021-11-24 01:27:40|422.3|418.2|421.98|417.88|422.38|418.28|421.85|417.75|14
1637717270000|2021-11-24 01:27:50|421.86|417.76|421.95|417.85|421.95|417.85|421.82|417.72|5
1637717280000|2021-11-24 01:28:00|421.9|417.8|421.88|417.78|421.95|417.85|421.87|417.77|5
1637717290000|2021-11-24 01:28:10|421.95|417.85|421.6|417.5|421.95|417.85|421.6|417.5|14
1637717300000|2021-11-24 01:28:20|421.56|417.46|421.4|417.3|421.6|417.5|421.4|417.3|17
1637717310000|2021-11-24 01:28:30|421.43|417.33|421.43|417.33|421.45|417.35|421.38|417.28|11
1637717320000|2021-11-24 01:28:40|421.46|417.36|421.4|417.3|421.46|417.36|421.4|417.3|11
1637717330000|2021-11-24 01:28:50|421.46|417.36|421.42|417.32|421.46|417.36|421.2|417.1|16
1637717340000|2021-11-24 01:29:00|421.49|417.39|421.71|417.61|421.74|417.64|421.46|417.36|21
1637717350000|2021-11-24 01:29:10|421.68|417.58|421.71|417.61|421.81|417.71|421.68|417.58|7
1637717360000|2021-11-24 01:29:20|421.66|417.56|421.65|417.55|421.68|417.58|421.6|417.5|7
1637717370000|2021-11-24 01:29:30|421.56|417.46|421.63|417.53|421.65|417.55|421.55|417.45|15
1637717380000|2021-11-24 01:29:40|421.6|417.5|421.69|417.59|421.75|417.65|421.56|417.46|14
1637717390000|2021-11-24 01:29:50|421.71|417.61|421.63|417.53|421.77|417.67|421.57|417.47|23
1637717400000|2021-11-24 01:30:00|421.69|417.59|421.38|417.28|421.72|417.62|421.37|417.27|21
1637717410000|2021-11-24 01:30:10|421.4|417.3|421.62|417.52|421.73|417.63|421.35|417.25|14
1637717420000|2021-11-24 01:30:20|421.65|417.55|421.8|417.7|421.8|417.7|421.58|417.48|13
1637717430000|2021-11-24 01:30:30|421.95|417.85|422.28|418.18|422.37|418.27|421.95|417.85|21
1637717440000|2021-11-24 01:30:40|422.29|418.19|422.11|418.01|422.3|418.2|422|417.9|23
1637717450000|2021-11-24 01:30:50|422.1|418|422.3|418.2|422.4|418.3|422|417.9|17
1637717460000|2021-11-24 01:31:00|422.36|418.26|422.36|418.26|422.36|418.26|422.36|418.26|1
1637717470000|2021-11-24 01:31:10|422.42|418.32|422.4|418.3|422.51|418.41|422.36|418.26|9
1637717480000|2021-11-24 01:31:20|422.41|418.31|422.34|418.24|422.44|418.34|422.3|418.2|17
1637717490000|2021-11-24 01:31:30|422.31|418.21|422.43|418.33|422.51|418.41|422.31|418.21|14
1637717500000|2021-11-24 01:31:40|422.44|418.34|422.62|418.52|422.66|418.56|422.36|418.26|14
1637717510000|2021-11-24 01:31:50|422.56|418.46|422.63|418.53|422.7|418.6|422.56|418.46|8
1637717520000|2021-11-24 01:32:00|422.64|418.54|422.84|418.74|422.9|418.8|422.64|418.54|12
1637717530000|2021-11-24 01:32:10|422.8|418.7|422.78|418.68|422.9|418.8|422.75|418.65|16
1637717540000|2021-11-24 01:32:20|422.82|418.72|422.77|418.67|422.85|418.75|422.77|418.67|14
1637717550000|2021-11-24 01:32:30|422.73|418.63|422.33|418.23|422.73|418.63|422.33|418.23|15
1637717560000|2021-11-24 01:32:40|422.29|418.19|422.15|418.05|422.32|418.22|422.14|418.04|14
1637717570000|2021-11-24 01:32:50|422.14|418.04|422.21|418.11|422.21|418.11|422.01|417.91|13
1637717580000|2021-11-24 01:33:00|422.18|418.08|422.07|417.97|422.18|418.08|421.99|417.89|16
1637717590000|2021-11-24 01:33:10|422.08|417.98|422|417.9|422.12|418.02|422|417.9|15
1637717600000|2021-11-24 01:33:20|421.99|417.89|421.98|417.88|422.1|418|421.95|417.85|21
1637717610000|2021-11-24 01:33:30|422.04|417.94|422.04|417.94|422.15|418.05|422.02|417.92|16
1637717620000|2021-11-24 01:33:40|422.06|417.96|422.2|418.1|422.2|418.1|422.03|417.93|9
1637717630000|2021-11-24 01:33:50|422.19|418.09|422.21|418.11|422.34|418.24|422.11|418.01|10
1637717640000|2021-11-24 01:34:00|422.2|418.1|422.28|418.18|422.31|418.21|422.2|418.1|11
1637717650000|2021-11-24 01:34:10|422.29|418.19|422.21|418.11|422.34|418.24|422.21|418.11|6
1637717660000|2021-11-24 01:34:20|422.31|418.21|422.3|418.2|422.33|418.23|422.2|418.1|14
1637717670000|2021-11-24 01:34:30|422.32|418.22|422.4|418.3|422.43|418.33|422.32|418.22|9
1637717680000|2021-11-24 01:34:40|422.38|418.28|422.34|418.24|422.38|418.28|422.26|418.16|14
1637717690000|2021-11-24 01:34:50|422.33|418.23|422.33|418.23|422.34|418.24|422.21|418.11|17
1637717700000|2021-11-24 01:35:00|422.32|418.22|422.12|418.02|422.32|418.22|422.03|417.93|18
1637717710000|2021-11-24 01:35:10|422.11|418.01|422.22|418.12|422.22|418.12|421.98|417.88|11
1637717720000|2021-11-24 01:35:20|422.15|418.05|422.31|418.21|422.31|418.21|422.15|418.05|10
1637717730000|2021-11-24 01:35:30|422.32|418.22|422.29|418.19|422.36|418.26|422.24|418.14|8
1637717740000|2021-11-24 01:35:40|422.42|418.32|422.35|418.25|422.44|418.34|422.35|418.25|5
1637717750000|2021-11-24 01:35:50|422.33|418.23|422.3|418.2|422.34|418.24|422.2|418.1|13
1637717760000|2021-11-24 01:36:00|422.15|418.05|422.15|418.05|422.21|418.11|422.15|418.05|7
1637717770000|2021-11-24 01:36:10|422.16|418.06|422.1|418|422.17|418.07|422.09|417.99|6
1637717780000|2021-11-24 01:36:20|422.12|418.02|422.22|418.12|422.22|418.12|422.07|417.97|18
1637717790000|2021-11-24 01:36:30|422.24|418.14|422.48|418.38|422.48|418.38|422.1|418|11
1637717800000|2021-11-24 01:36:40|422.49|418.39|422.41|418.31|422.6|418.5|422.41|418.31|20
1637717810000|2021-11-24 01:36:50|422.46|418.36|422.4|418.3|422.47|418.37|422.4|418.3|6
1637717820000|2021-11-24 01:37:00|422.44|418.34|422.49|418.39|422.52|418.42|422.44|418.34|8
1637717830000|2021-11-24 01:37:10|422.44|418.34|422.48|418.38|422.49|418.39|422.44|418.34|10
1637717840000|2021-11-24 01:37:20|422.49|418.39|422.5|418.4|422.53|418.43|422.44|418.34|13
1637717850000|2021-11-24 01:37:30|422.53|418.43|422.52|418.42|422.53|418.43|422.5|418.4|11
1637717860000|2021-11-24 01:37:40|422.41|418.31|422.23|418.13|422.41|418.31|422.18|418.08|22
1637717870000|2021-11-24 01:37:50|422.24|418.14|422.33|418.23|422.39|418.29|422.2|418.1|11
1637717880000|2021-11-24 01:38:00|422.31|418.21|422.3|418.2|422.38|418.28|422.26|418.16|14
1637717890000|2021-11-24 01:38:10|422.31|418.21|422.4|418.3|422.4|418.3|422.29|418.19|12
1637717900000|2021-11-24 01:38:20|422.42|418.32|422.52|418.42|422.54|418.44|422.38|418.28|14
1637717910000|2021-11-24 01:38:30|422.51|418.41|422.39|418.29|422.51|418.41|422.38|418.28|6
1637717920000|2021-11-24 01:38:40|422.38|418.28|422.2|418.1|422.38|418.28|422.08|417.98|13
1637717930000|2021-11-24 01:38:50|422.23|418.13|422.24|418.14|422.25|418.15|422.17|418.07|12
1637717940000|2021-11-24 01:39:00|422.07|417.97|422.22|418.12|422.27|418.17|422.07|417.97|17
1637717950000|2021-11-24 01:39:10|422.23|418.13|422.11|418.01|422.24|418.14|422.1|418|15
1637717960000|2021-11-24 01:39:20|422.05|417.95|422.13|418.03|422.2|418.1|422.05|417.95|11
1637717970000|2021-11-24 01:39:30|422.22|418.12|422.05|417.95|422.24|418.14|422.05|417.95|17
1637717980000|2021-11-24 01:39:40|422.08|417.98|421.72|417.62|422.08|417.98|421.7|417.6|16
1637717990000|2021-11-24 01:39:50|421.71|417.61|421.81|417.71|421.83|417.73|421.71|417.61|17
1637718000000|2021-11-24 01:40:00|421.87|417.77|422.11|418.01|422.11|418.01|421.86|417.76|15
1637718010000|2021-11-24 01:40:10|422.15|418.05|422.19|418.09|422.23|418.13|422.08|417.98|16
1637718020000|2021-11-24 01:40:20|422.14|418.04|422.17|418.07|422.23|418.13|422.14|418.04|9
1637718030000|2021-11-24 01:40:30|422.21|418.11|422.2|418.1|422.25|418.15|422.17|418.07|11
1637718040000|2021-11-24 01:40:40|422.15|418.05|422.14|418.04|422.16|418.06|422.14|418.04|4
1637718050000|2021-11-24 01:40:50|422.15|418.05|422.16|418.06|422.17|418.07|422.12|418.02|15
1637718060000|2021-11-24 01:41:00|422.18|418.08|422.21|418.11|422.21|418.11|422.17|418.07|8
1637718070000|2021-11-24 01:41:10|422.22|418.12|422.27|418.17|422.28|418.18|422.22|418.12|3
1637718080000|2021-11-24 01:41:20|422.17|418.07|422.29|418.19|422.29|418.19|422.17|418.07|7
1637718090000|2021-11-24 01:41:30|422.22|418.12|422.17|418.07|422.22|418.12|422.17|418.07|2
1637718100000|2021-11-24 01:41:40|422.2|418.1|422.21|418.11|422.22|418.12|422.17|418.07|5
1637718110000|2021-11-24 01:41:50|422.2|418.1|422.2|418.1|422.21|418.11|422.17|418.07|8
1637718120000|2021-11-24 01:42:00|422.21|418.11|422.18|418.08|422.22|418.12|422.17|418.07|7
1637718130000|2021-11-24 01:42:10|422.17|418.07|422.03|417.93|422.21|418.11|422.03|417.93|19
1637718140000|2021-11-24 01:42:20|422.07|417.97|422|417.9|422.1|418|422|417.9|6
1637718150000|2021-11-24 01:42:30|422.02|417.92|422.09|417.99|422.1|418|421.99|417.89|10
1637718160000|2021-11-24 01:42:40|422.01|417.91|422.07|417.97|422.15|418.05|422|417.9|13
1637718170000|2021-11-24 01:42:50|422.11|418.01|422.19|418.09|422.19|418.09|422.1|418|13
1637718180000|2021-11-24 01:43:00|422.18|418.08|422.18|418.08|422.18|418.08|422.18|418.08|1
1637718190000|2021-11-24 01:43:10|422.11|418.01|422.19|418.09|422.19|418.09|422.11|418.01|6
1637718200000|2021-11-24 01:43:20|422.11|418.01|422.19|418.09|422.19|418.09|422.09|417.99|11
1637718230000|2021-11-24 01:43:50|422.09|417.99|422.16|418.06|422.2|418.1|422.09|417.99|7
1637718240000|2021-11-24 01:44:00|422.19|418.09|422.28|418.18|422.28|418.18|422.19|418.09|11
1637718250000|2021-11-24 01:44:10|422.26|418.16|422.28|418.18|422.28|418.18|422.26|418.16|3
1637718260000|2021-11-24 01:44:20|422.27|418.17|422.29|418.19|422.29|418.19|422.25|418.15|6
1637718270000|2021-11-24 01:44:30|422.31|418.21|422.32|418.22|422.32|418.22|422.27|418.17|8
1637718280000|2021-11-24 01:44:40|422.29|418.19|422.32|418.22|422.35|418.25|422.29|418.19|9
1637718290000|2021-11-24 01:44:50|422.29|418.19|422.32|418.22|422.33|418.23|422.29|418.19|12
1637718300000|2021-11-24 01:45:00|422.31|418.21|421.98|417.88|422.31|418.21|421.98|417.88|18
1637718310000|2021-11-24 01:45:10|421.96|417.86|422.08|417.98|422.09|417.99|421.96|417.86|11
1637718320000|2021-11-24 01:45:20|422.04|417.94|422.12|418.02|422.12|418.02|422.04|417.94|12
1637718330000|2021-11-24 01:45:30|422.11|418.01|422.25|418.15|422.25|418.15|421.99|417.89|24
1637718340000|2021-11-24 01:45:40|422.23|418.13|422.28|418.18|422.28|418.18|422.22|418.12|6
1637718350000|2021-11-24 01:45:50|422.29|418.19|422.35|418.25|422.35|418.25|422.28|418.18|6
1637718360000|2021-11-24 01:46:00|422.3|418.2|422.42|418.32|422.43|418.33|422.3|418.2|13
1637718370000|2021-11-24 01:46:10|422.41|418.31|422.36|418.26|422.44|418.34|422.35|418.25|13
1637718380000|2021-11-24 01:46:20|422.38|418.28|422.34|418.24|422.38|418.28|422.28|418.18|12
1637718390000|2021-11-24 01:46:30|422.35|418.25|422.04|417.94|422.35|418.25|422|417.9|17
1637718400000|2021-11-24 01:46:40|422.03|417.93|421.93|417.83|422.04|417.94|421.91|417.81|18
1637718410000|2021-11-24 01:46:50|421.95|417.85|421.65|417.55|421.95|417.85|421.6|417.5|14
1637718420000|2021-11-24 01:47:00|421.62|417.52|421.4|417.3|421.65|417.55|421.4|417.3|20
1637718430000|2021-11-24 01:47:10|421.35|417.25|421.31|417.21|421.35|417.25|421.27|417.17|11
1637718440000|2021-11-24 01:47:20|421.29|417.19|420.8|416.7|421.31|417.21|420.8|416.7|23
1637718450000|2021-11-24 01:47:30|420.81|416.71|420.88|416.78|420.95|416.85|420.7|416.6|17
1637718460000|2021-11-24 01:47:40|420.91|416.81|420.99|416.89|421.04|416.94|420.91|416.81|15
1637718470000|2021-11-24 01:47:50|421.04|416.94|421.13|417.03|421.15|417.05|420.97|416.87|16
1637718480000|2021-11-24 01:48:00|421.15|417.05|421.28|417.18|421.31|417.21|421.15|417.05|16
1637718490000|2021-11-24 01:48:10|421.27|417.17|421.17|417.07|421.27|417.17|421.15|417.05|12
1637718500000|2021-11-24 01:48:20|421.15|417.05|420.98|416.88|421.19|417.09|420.98|416.88|17
1637718510000|2021-11-24 01:48:30|421.01|416.91|420.81|416.71|421.01|416.91|420.78|416.68|12
1637718520000|2021-11-24 01:48:40|420.9|416.8|420.91|416.81|420.96|416.86|420.8|416.7|9
1637718530000|2021-11-24 01:48:50|421.04|416.94|421.14|417.04|421.14|417.04|421|416.9|15
1637718540000|2021-11-24 01:49:00|421.16|417.06|421.11|417.01|421.16|417.06|421.06|416.96|10
1637718550000|2021-11-24 01:49:10|421.06|416.96|420.95|416.85|421.08|416.98|420.95|416.85|7
1637718560000|2021-11-24 01:49:20|421|416.9|421.01|416.91|421.05|416.95|420.93|416.83|10
1637718570000|2021-11-24 01:49:30|421|416.9|420.85|416.75|421.08|416.98|420.85|416.75|14
1637718580000|2021-11-24 01:49:40|420.95|416.85|420.94|416.84|421|416.9|420.79|416.69|6
1637718590000|2021-11-24 01:49:50|421|416.9|420.95|416.85|421|416.9|420.91|416.81|3
1637718600000|2021-11-24 01:50:00|420.91|416.81|420.67|416.57|420.91|416.81|420.67|416.57|9
1637718610000|2021-11-24 01:50:10|420.77|416.67|420.57|416.47|420.77|416.67|420.45|416.35|21
1637718620000|2021-11-24 01:50:20|420.62|416.52|420.94|416.84|421.01|416.91|420.5|416.4|26
1637718630000|2021-11-24 01:50:30|420.93|416.83|421.03|416.93|421.09|416.99|420.93|416.83|8
1637718640000|2021-11-24 01:50:40|421.01|416.91|420.84|416.74|421.02|416.92|420.83|416.73|16
1637718650000|2021-11-24 01:50:50|420.83|416.73|420.82|416.72|420.91|416.81|420.76|416.66|15
1637718660000|2021-11-24 01:51:00|420.83|416.73|421.19|417.09|421.19|417.09|420.83|416.73|16
1637718670000|2021-11-24 01:51:10|421.15|417.05|421.15|417.05|421.19|417.09|421.15|417.05|5
1637718680000|2021-11-24 01:51:20|421.14|417.04|421.01|416.91|421.14|417.04|420.97|416.87|11
1637718690000|2021-11-24 01:51:30|421|416.9|421|416.9|421|416.9|421|416.9|1
1637718700000|2021-11-24 01:51:40|421.01|416.91|420.98|416.88|421.01|416.91|420.98|416.88|2
1637718710000|2021-11-24 01:51:50|420.95|416.85|420.95|416.85|420.97|416.87|420.93|416.83|6
1637718720000|2021-11-24 01:52:00|420.96|416.86|420.91|416.81|421|416.9|420.91|416.81|11
1637718730000|2021-11-24 01:52:10|420.84|416.74|420.95|416.85|421.01|416.91|420.83|416.73|20
1637718740000|2021-11-24 01:52:20|420.94|416.84|421|416.9|421.04|416.94|420.94|416.84|10
1637718750000|2021-11-24 01:52:30|421.01|416.91|421.05|416.95|421.07|416.97|421.01|416.91|12
1637718760000|2021-11-24 01:52:40|421.04|416.94|420.94|416.84|421.05|416.95|420.9|416.8|16
1637718770000|2021-11-24 01:52:50|420.93|416.83|420.91|416.81|420.95|416.85|420.8|416.7|11
1637718780000|2021-11-24 01:53:00|420.84|416.74|420.93|416.83|420.93|416.83|420.79|416.69|9
1637718790000|2021-11-24 01:53:10|420.99|416.89|421.05|416.95|421.05|416.95|420.97|416.87|5
1637718800000|2021-11-24 01:53:20|421.06|416.96|421.12|417.02|421.18|417.08|421.05|416.95|15
1637718810000|2021-11-24 01:53:30|421.11|417.01|421.11|417.01|421.11|417.01|421.06|416.96|9
1637718820000|2021-11-24 01:53:40|421.09|416.99|420.9|416.8|421.09|416.99|420.86|416.76|15
1637718830000|2021-11-24 01:53:50|420.79|416.69|420.65|416.55|420.9|416.8|420.65|416.55|9
1637718840000|2021-11-24 01:54:00|420.61|416.51|420.7|416.6|420.7|416.6|420.58|416.48|7
1637718850000|2021-11-24 01:54:10|420.65|416.55|420.05|415.95|420.7|416.6|420.05|415.95|18
1637718860000|2021-11-24 01:54:20|420.15|416.05|420.41|416.31|420.41|416.31|420.05|415.95|23
1637718870000|2021-11-24 01:54:30|420.39|416.29|420.44|416.34|420.45|416.35|420.39|416.29|22
1637718880000|2021-11-24 01:54:40|420.45|416.35|420.33|416.23|420.45|416.35|420.3|416.2|19
1637718890000|2021-11-24 01:54:50|420.34|416.24|420.14|416.04|420.34|416.24|420.14|416.04|15
1637718900000|2021-11-24 01:55:00|420.15|416.05|420.31|416.21|420.31|416.21|420.08|415.98|19
1637718910000|2021-11-24 01:55:10|420.33|416.23|420.43|416.33|420.43|416.33|420.2|416.1|13
1637718920000|2021-11-24 01:55:20|420.41|416.31|420.27|416.17|420.41|416.31|420.21|416.11|14
1637718930000|2021-11-24 01:55:30|420.26|416.16|420.43|416.33|420.43|416.33|420.26|416.16|10
1637718940000|2021-11-24 01:55:40|420.45|416.35|420.32|416.22|420.45|416.35|420.27|416.17|11
1637718950000|2021-11-24 01:55:50|420.31|416.21|420.15|416.05|420.31|416.21|420.13|416.03|12
1637718960000|2021-11-24 01:56:00|420.12|416.02|420.25|416.15|420.25|416.15|420.12|416.02|5
1637718970000|2021-11-24 01:56:10|420.26|416.16|420.29|416.19|420.31|416.21|420.26|416.16|7
1637718980000|2021-11-24 01:56:20|420.31|416.21|420.13|416.03|420.31|416.21|420|415.9|8
1637718990000|2021-11-24 01:56:30|420.12|416.02|420.08|415.98|420.13|416.03|420|415.9|20
1637719000000|2021-11-24 01:56:40|420.09|415.99|420.09|415.99|420.16|416.06|419.99|415.89|9
1637719010000|2021-11-24 01:56:50|420|415.9|419.89|415.79|420.11|416.01|419.89|415.79|10
1637719020000|2021-11-24 01:57:00|420.1|416|419.98|415.88|420.1|416|419.98|415.88|7
1637719030000|2021-11-24 01:57:10|419.92|415.82|419.46|415.36|419.97|415.87|419.46|415.36|17
1637719040000|2021-11-24 01:57:20|419.52|415.42|419.63|415.53|419.68|415.58|419.52|415.42|9
1637719050000|2021-11-24 01:57:30|419.62|415.52|419.64|415.54|419.68|415.58|419.61|415.51|12
1637719060000|2021-11-24 01:57:40|419.63|415.53|419.83|415.73|419.83|415.73|419.6|415.5|15
1637719070000|2021-11-24 01:57:50|419.85|415.75|419.8|415.7|419.9|415.8|419.8|415.7|22
1637719080000|2021-11-24 01:58:00|419.79|415.69|419.71|415.61|419.8|415.7|419.66|415.56|25
1637719090000|2021-11-24 01:58:10|419.72|415.62|419.83|415.73|419.84|415.74|419.71|415.61|13
1637719100000|2021-11-24 01:58:20|419.82|415.72|420.06|415.96|420.07|415.97|419.78|415.68|20
1637719110000|2021-11-24 01:58:30|420.07|415.97|420|415.9|420.09|415.99|419.99|415.89|13
1637719120000|2021-11-24 01:58:40|419.97|415.87|419.96|415.86|419.98|415.88|419.94|415.84|10
1637719130000|2021-11-24 01:58:50|419.95|415.85|419.91|415.81|419.97|415.87|419.91|415.81|3
1637719140000|2021-11-24 01:59:00|419.88|415.78|419.8|415.7|419.98|415.88|419.8|415.7|12
1637719150000|2021-11-24 01:59:10|419.82|415.72|419.5|415.4|419.82|415.72|419.43|415.33|26
1637719160000|2021-11-24 01:59:20|419.42|415.32|419.4|415.3|419.42|415.32|419.31|415.21|11
1637719170000|2021-11-24 01:59:30|419.33|415.23|419.19|415.09|419.33|415.23|419.06|414.96|11
1637719180000|2021-11-24 01:59:40|419.21|415.11|419.26|415.16|419.39|415.29|419.15|415.05|28
1637719190000|2021-11-24 01:59:50|419.25|415.15|419.3|415.2|419.39|415.29|419.2|415.1|23
1637719200000|2021-11-24 02:00:00|419.27|415.17|419.24|415.14|419.29|415.19|418.99|414.89|25
1637719210000|2021-11-24 02:00:10|419.25|415.15|419.91|415.81|419.91|415.81|419.25|415.15|31
1637719220000|2021-11-24 02:00:20|419.94|415.84|419.84|415.74|419.94|415.84|419.75|415.65|17
1637719230000|2021-11-24 02:00:30|419.83|415.73|419.69|415.59|419.84|415.74|419.69|415.59|17
1637719240000|2021-11-24 02:00:40|419.65|415.55|419.41|415.31|419.65|415.55|419.39|415.29|13
1637719250000|2021-11-24 02:00:50|419.34|415.24|419.37|415.27|419.42|415.32|419.25|415.15|12
1637719260000|2021-11-24 02:01:00|419.28|415.18|419.14|415.04|419.28|415.18|419.06|414.96|16
1637719270000|2021-11-24 02:01:10|419.09|414.99|419|414.9|419.14|415.04|419|414.9|10
1637719280000|2021-11-24 02:01:20|418.9|414.8|418.78|414.68|418.9|414.8|418.78|414.68|5
1637719290000|2021-11-24 02:01:30|418.83|414.73|418.9|414.8|418.91|414.81|418.74|414.64|13
1637719300000|2021-11-24 02:01:40|418.91|414.81|419.49|415.39|419.55|415.45|418.85|414.75|23
1637719310000|2021-11-24 02:01:50|419.48|415.38|419.37|415.27|419.55|415.45|419.35|415.25|19
1637719320000|2021-11-24 02:02:00|419.29|415.19|419.43|415.33|419.44|415.34|419.22|415.12|23
1637719330000|2021-11-24 02:02:10|419.4|415.3|419.32|415.22|419.42|415.32|419.3|415.2|9
1637719340000|2021-11-24 02:02:20|419.49|415.39|419.5|415.4|419.5|415.4|419.43|415.33|6
1637719350000|2021-11-24 02:02:30|419.49|415.39|419.49|415.39|419.5|415.4|419.49|415.39|3
1637719360000|2021-11-24 02:02:40|419.46|415.36|419.2|415.1|419.46|415.36|419.2|415.1|13
1637719370000|2021-11-24 02:02:50|419.15|415.05|419.18|415.08|419.21|415.11|418.99|414.89|8
1637719380000|2021-11-24 02:03:00|419.1|415|419.33|415.23|419.35|415.25|419.1|415|13
1637719390000|2021-11-24 02:03:10|419.32|415.22|418.89|414.79|419.32|415.22|418.78|414.68|20
1637719400000|2021-11-24 02:03:20|418.84|414.74|418.8|414.7|418.85|414.75|418.62|414.52|7
1637719410000|2021-11-24 02:03:30|418.77|414.67|418.39|414.29|418.85|414.75|418.35|414.25|19
1637719420000|2021-11-24 02:03:40|418.35|414.25|418.27|414.17|418.35|414.25|418.27|414.17|11
1637719430000|2021-11-24 02:03:50|418.21|414.11|418.3|414.2|418.37|414.27|417.95|413.85|26
1637719440000|2021-11-24 02:04:00|418.15|414.05|417.96|413.86|418.22|414.12|417.9|413.8|29
1637719450000|2021-11-24 02:04:10|417.99|413.89|417.8|413.7|417.99|413.89|417.77|413.67|16
1637719460000|2021-11-24 02:04:20|417.9|413.8|417.95|413.85|418.06|413.96|417.69|413.59|28
1637719470000|2021-11-24 02:04:30|418|413.9|417.93|413.83|418.04|413.94|417.9|413.8|25
1637719480000|2021-11-24 02:04:40|417.96|413.86|417.85|413.75|417.96|413.86|417.8|413.7|15
1637719490000|2021-11-24 02:04:50|417.84|413.74|417.68|413.58|417.85|413.75|417.64|413.54|19
1637719500000|2021-11-24 02:05:00|417.65|413.55|417.91|413.81|417.93|413.83|417.65|413.55|23
1637719510000|2021-11-24 02:05:10|417.89|413.79|418.14|414.04|418.19|414.09|417.89|413.79|11
1637719520000|2021-11-24 02:05:20|418.19|414.09|418.39|414.29|418.39|414.29|418.17|414.07|15
1637719530000|2021-11-24 02:05:30|418.44|414.34|418.49|414.39|418.53|414.43|418.41|414.31|20
1637719540000|2021-11-24 02:05:40|418.37|414.27|417.85|413.75|418.37|414.27|417.85|413.75|17
1637719550000|2021-11-24 02:05:50|417.9|413.8|417.7|413.6|417.95|413.85|417.7|413.6|12
1637719560000|2021-11-24 02:06:00|417.77|413.67|417.6|413.5|417.81|413.71|417.49|413.39|22
1637719570000|2021-11-24 02:06:10|417.65|413.55|417.99|413.89|418.02|413.92|417.65|413.55|27
1637719580000|2021-11-24 02:06:20|418.02|413.92|418.04|413.94|418.08|413.98|417.97|413.87|15
1637719590000|2021-11-24 02:06:30|418.05|413.95|418.03|413.93|418.13|414.03|418.02|413.92|15
1637719600000|2021-11-24 02:06:40|418.04|413.94|417.87|413.77|418.04|413.94|417.86|413.76|20
1637719610000|2021-11-24 02:06:50|417.86|413.76|417.87|413.77|417.91|413.81|417.79|413.69|14
1637719620000|2021-11-24 02:07:00|417.91|413.81|418.02|413.92|418.02|413.92|417.9|413.8|16
1637719630000|2021-11-24 02:07:10|418.05|413.95|417.98|413.88|418.05|413.95|417.85|413.75|17
1637719640000|2021-11-24 02:07:20|417.97|413.87|417.82|413.72|417.97|413.87|417.82|413.72|7
1637719650000|2021-11-24 02:07:30|417.7|413.6|417.87|413.77|417.94|413.84|417.66|413.56|20
1637719660000|2021-11-24 02:07:40|417.94|413.84|417.96|413.86|417.97|413.87|417.85|413.75|15
1637719670000|2021-11-24 02:07:50|417.91|413.81|417.75|413.65|417.95|413.85|417.71|413.61|15
1637719680000|2021-11-24 02:08:00|417.76|413.66|417.76|413.66|417.8|413.7|417.73|413.63|11
1637719690000|2021-11-24 02:08:10|417.79|413.69|417.86|413.76|417.86|413.76|417.77|413.67|5
1637719700000|2021-11-24 02:08:20|417.89|413.79|418.09|413.99|418.09|413.99|417.81|413.71|15
1637719710000|2021-11-24 02:08:30|418.1|414|418.28|414.18|418.33|414.23|418.08|413.98|14
1637719720000|2021-11-24 02:08:40|418.31|414.21|418.27|414.17|418.31|414.21|418.22|414.12|8
1637719730000|2021-11-24 02:08:50|418.28|414.18|418.39|414.29|418.39|414.29|418.27|414.17|10
1637719740000|2021-11-24 02:09:00|418.37|414.27|418.39|414.29|418.41|414.31|418.37|414.27|9
1637719750000|2021-11-24 02:09:10|418.4|414.3|418.28|414.18|418.4|414.3|418.2|414.1|10
1637719760000|2021-11-24 02:09:20|418.29|414.19|418.34|414.24|418.35|414.25|418.25|414.15|7
1637719770000|2021-11-24 02:09:30|418.35|414.25|418.52|414.42|418.54|414.44|418.35|414.25|16
1637719780000|2021-11-24 02:09:40|418.53|414.43|418.4|414.3|418.53|414.43|418.4|414.3|11
1637719790000|2021-11-24 02:09:50|418.39|414.29|418.4|414.3|418.41|414.31|418.33|414.23|9
1637719800000|2021-11-24 02:10:00|418.38|414.28|418.39|414.29|418.42|414.32|418.32|414.22|11
1637719810000|2021-11-24 02:10:10|418.37|414.27|418.49|414.39|418.5|414.4|418.37|414.27|12
1637719820000|2021-11-24 02:10:20|418.5|414.4|418.63|414.53|418.63|414.53|418.47|414.37|9
1637719830000|2021-11-24 02:10:30|418.59|414.49|418.8|414.7|418.8|414.7|418.59|414.49|11
1637719840000|2021-11-24 02:10:40|418.83|414.73|418.86|414.76|418.86|414.76|418.76|414.66|9
1637719850000|2021-11-24 02:10:50|418.85|414.75|418.85|414.75|418.85|414.75|418.77|414.67|4
1637719860000|2021-11-24 02:11:00|418.76|414.66|418.87|414.77|418.88|414.78|418.76|414.66|8
1637719870000|2021-11-24 02:11:10|418.8|414.7|418.81|414.71|418.82|414.72|418.8|414.7|6
1637719880000|2021-11-24 02:11:20|418.76|414.66|418.74|414.64|418.8|414.7|418.74|414.64|7
1637719890000|2021-11-24 02:11:30|418.69|414.59|418.67|414.57|418.74|414.64|418.6|414.5|14
1637719900000|2021-11-24 02:11:40|418.53|414.43|418.49|414.39|418.63|414.53|418.46|414.36|14
1637719910000|2021-11-24 02:11:50|418.39|414.29|418.57|414.47|418.58|414.48|418.39|414.29|13
1637719920000|2021-11-24 02:12:00|418.54|414.44|417.91|413.81|418.54|414.44|417.84|413.74|25
1637719930000|2021-11-24 02:12:10|417.89|413.79|418.1|414|418.15|414.05|417.81|413.71|20
1637719940000|2021-11-24 02:12:20|418.17|414.07|417.89|413.79|418.21|414.11|417.89|413.79|14
1637719950000|2021-11-24 02:12:30|417.9|413.8|417.82|413.72|417.91|413.81|417.69|413.59|19
1637719960000|2021-11-24 02:12:40|417.84|413.74|417.86|413.76|417.88|413.78|417.84|413.74|15
1637719970000|2021-11-24 02:12:50|417.84|413.74|417.9|413.8|417.91|413.81|417.78|413.68|14
1637719980000|2021-11-24 02:13:00|417.89|413.79|417.89|413.79|417.91|413.81|417.87|413.77|9
1637719990000|2021-11-24 02:13:10|417.86|413.76|417.91|413.81|417.96|413.86|417.86|413.76|12
1637720000000|2021-11-24 02:13:20|417.93|413.83|418.04|413.94|418.05|413.95|417.9|413.8|11
1637720010000|2021-11-24 02:13:30|418.13|414.03|418.03|413.93|418.13|414.03|418|413.9|16
1637720020000|2021-11-24 02:13:40|418.02|413.92|417.86|413.76|418.02|413.92|417.86|413.76|13
1637720030000|2021-11-24 02:13:50|417.85|413.75|417.64|413.54|417.85|413.75|417.6|413.5|16
1637720040000|2021-11-24 02:14:00|417.52|413.42|417.62|413.52|417.63|413.53|417.5|413.4|9
1637720050000|2021-11-24 02:14:10|417.39|413.29|417.3|413.2|417.63|413.53|417.3|413.2|16
1637720060000|2021-11-24 02:14:20|417.32|413.22|417.36|413.26|417.36|413.26|417.2|413.1|16
1637720070000|2021-11-24 02:14:30|417.35|413.25|417.25|413.15|417.36|413.26|417.24|413.14|21
1637720080000|2021-11-24 02:14:40|417.26|413.16|417.66|413.56|417.71|413.61|417.22|413.12|26
1637720090000|2021-11-24 02:14:50|417.64|413.54|417.43|413.33|417.64|413.54|417.4|413.3|23
1637720100000|2021-11-24 02:15:00|417.42|413.32|417.19|413.09|417.44|413.34|417.17|413.07|16
1637720110000|2021-11-24 02:15:10|417.21|413.11|417.64|413.54|417.75|413.65|417.2|413.1|28
1637720120000|2021-11-24 02:15:20|417.65|413.55|417.93|413.83|417.93|413.83|417.6|413.5|19
1637720130000|2021-11-24 02:15:30|417.98|413.88|417.93|413.83|417.99|413.89|417.9|413.8|9
1637720140000|2021-11-24 02:15:40|417.95|413.85|418.17|414.07|418.17|414.07|417.95|413.85|13
1637720150000|2021-11-24 02:15:50|418.15|414.05|418.14|414.04|418.2|414.1|418.1|414|18
1637720160000|2021-11-24 02:16:00|418.12|414.02|417.86|413.76|418.14|414.04|417.81|413.71|21
1637720170000|2021-11-24 02:16:10|417.89|413.79|417.81|413.71|417.89|413.79|417.75|413.65|18
1637720180000|2021-11-24 02:16:20|417.84|413.74|417.86|413.76|418.01|413.91|417.84|413.74|14
1637720190000|2021-11-24 02:16:30|417.89|413.79|417.6|413.5|417.95|413.85|417.6|413.5|17
1637720200000|2021-11-24 02:16:40|417.69|413.59|417.47|413.37|417.69|413.59|417.47|413.37|9
1637720210000|2021-11-24 02:16:50|417.6|413.5|417.57|413.47|417.65|413.55|417.47|413.37|6
1637720220000|2021-11-24 02:17:00|417.62|413.52|417.78|413.68|417.78|413.68|417.6|413.5|14
1637720230000|2021-11-24 02:17:10|417.8|413.7|417.86|413.76|417.9|413.8|417.76|413.66|7
1637720240000|2021-11-24 02:17:20|417.93|413.83|417.8|413.7|417.93|413.83|417.8|413.7|16
1637720250000|2021-11-24 02:17:30|417.83|413.73|417.93|413.83|417.93|413.83|417.83|413.73|3
1637720260000|2021-11-24 02:17:40|417.92|413.82|417.88|413.78|417.93|413.83|417.86|413.76|8
1637720270000|2021-11-24 02:17:50|417.91|413.81|417.88|413.78|417.91|413.81|417.88|413.78|2
1637720280000|2021-11-24 02:18:00|417.9|413.8|418.06|413.96|418.14|414.04|417.9|413.8|13
1637720290000|2021-11-24 02:18:10|418|413.9|418.06|413.96|418.08|413.98|418|413.9|6
1637720300000|2021-11-24 02:18:20|418.08|413.98|417.79|413.69|418.08|413.98|417.79|413.69|12
1637720310000|2021-11-24 02:18:30|417.8|413.7|417.84|413.74|417.87|413.77|417.75|413.65|11
1637720320000|2021-11-24 02:18:40|417.8|413.7|417.76|413.66|417.81|413.71|417.74|413.64|19
1637720330000|2021-11-24 02:18:50|417.74|413.64|417.83|413.73|417.83|413.73|417.74|413.64|20
1637720340000|2021-11-24 02:19:00|417.86|413.76|417.89|413.79|417.9|413.8|417.7|413.6|17
1637720350000|2021-11-24 02:19:10|417.75|413.65|417.89|413.79|417.89|413.79|417.75|413.65|6
1637720360000|2021-11-24 02:19:20|417.86|413.76|417.83|413.73|417.88|413.78|417.78|413.68|9
1637720370000|2021-11-24 02:19:30|417.77|413.67|417.49|413.39|417.77|413.67|417.49|413.39|17
1637720380000|2021-11-24 02:19:40|417.47|413.37|417.37|413.27|417.47|413.37|417.3|413.2|19
1637720390000|2021-11-24 02:19:50|417.36|413.26|417.35|413.25|417.4|413.3|417.33|413.23|20
1637720400000|2021-11-24 02:20:00|417.37|413.27|417.16|413.06|417.37|413.27|417.14|413.04|11
1637720410000|2021-11-24 02:20:10|417.1|413|417.09|412.99|417.21|413.11|417.09|412.99|20
1637720420000|2021-11-24 02:20:20|417.11|413.01|417|412.9|417.12|413.02|416.83|412.73|18
1637720430000|2021-11-24 02:20:30|416.95|412.85|416.79|412.69|416.97|412.87|416.61|412.51|15
1637720440000|2021-11-24 02:20:40|416.78|412.68|416.64|412.54|416.78|412.68|416.46|412.36|16
1637720450000|2021-11-24 02:20:50|416.69|412.59|416.36|412.26|416.7|412.6|416.36|412.26|19
1637720460000|2021-11-24 02:21:00|416.35|412.25|416.23|412.13|416.38|412.28|416.22|412.12|13
1637720470000|2021-11-24 02:21:10|416.25|412.15|416.17|412.07|416.31|412.21|416.04|411.94|26
1637720480000|2021-11-24 02:21:20|416.1|412|416.16|412.06|416.18|412.08|415.98|411.88|21
1637720490000|2021-11-24 02:21:30|416.17|412.07|416.1|412|416.2|412.1|416.1|412|9
1637720500000|2021-11-24 02:21:40|416.14|412.04|416.42|412.32|416.45|412.35|416.13|412.03|16
1637720510000|2021-11-24 02:21:50|416.47|412.37|416.22|412.12|416.47|412.37|416.21|412.11|22
1637720520000|2021-11-24 02:22:00|416.21|412.11|416.14|412.04|416.21|412.11|416.1|412|16
1637720530000|2021-11-24 02:22:10|416.1|412|416.33|412.23|416.38|412.28|416.1|412|25
1637720540000|2021-11-24 02:22:20|416.34|412.24|416.43|412.33|416.5|412.4|416.3|412.2|12
1637720550000|2021-11-24 02:22:30|416.44|412.34|416.36|412.26|416.46|412.36|416.27|412.17|16
1637720560000|2021-11-24 02:22:40|416.35|412.25|416.2|412.1|416.38|412.28|416.2|412.1|17
1637720570000|2021-11-24 02:22:50|416.21|412.11|416.5|412.4|416.5|412.4|416.21|412.11|17
1637720580000|2021-11-24 02:23:00|416.52|412.42|416.49|412.39|416.52|412.42|416.34|412.24|14
1637720590000|2021-11-24 02:23:10|416.48|412.38|416.35|412.25|416.61|412.51|416.35|412.25|22
1637720600000|2021-11-24 02:23:20|416.41|412.31|416.5|412.4|416.51|412.41|416.29|412.19|13
1637720610000|2021-11-24 02:23:30|416.42|412.32|416.57|412.47|416.62|412.52|416.41|412.31|9
1637720620000|2021-11-24 02:23:40|416.5|412.4|416.45|412.35|416.76|412.66|416.45|412.35|22
1637720630000|2021-11-24 02:23:50|416.51|412.41|416.51|412.41|416.57|412.47|416.48|412.38|19
1637720640000|2021-11-24 02:24:00|416.54|412.44|416.8|412.7|416.8|412.7|416.54|412.44|10
1637720650000|2021-11-24 02:24:10|416.81|412.71|416.79|412.69|416.81|412.71|416.76|412.66|12
1637720660000|2021-11-24 02:24:20|416.77|412.67|416.61|412.51|416.77|412.67|416.53|412.43|14
1637720670000|2021-11-24 02:24:30|416.55|412.45|416.4|412.3|416.62|412.52|416.4|412.3|11
1637720680000|2021-11-24 02:24:40|416.3|412.2|416.17|412.07|416.35|412.25|416.08|411.98|25
1637720690000|2021-11-24 02:24:50|416.1|412|415.83|411.73|416.1|412|415.5|411.4|23
1637720700000|2021-11-24 02:25:00|415.82|411.72|416.05|411.95|416.07|411.97|415.82|411.72|23
1637720710000|2021-11-24 02:25:10|415.93|411.83|416.18|412.08|416.23|412.13|415.93|411.83|25
1637720720000|2021-11-24 02:25:20|416.17|412.07|416.17|412.07|416.31|412.21|416.06|411.96|26
1637720730000|2021-11-24 02:25:30|416.19|412.09|416.05|411.95|416.22|412.12|415.99|411.89|21
1637720740000|2021-11-24 02:25:40|416.07|411.97|415.92|411.82|416.07|411.97|415.81|411.71|20
1637720750000|2021-11-24 02:25:50|415.9|411.8|415.7|411.6|415.9|411.8|415.69|411.59|19
1637720760000|2021-11-24 02:26:00|415.75|411.65|415.48|411.38|415.75|411.65|415.45|411.35|21
1637720770000|2021-11-24 02:26:10|415.5|411.4|415.78|411.68|415.91|411.81|415.45|411.35|28
1637720780000|2021-11-24 02:26:20|415.75|411.65|415.47|411.37|415.75|411.65|415.47|411.37|18
1637720790000|2021-11-24 02:26:30|415.59|411.49|415.6|411.5|415.63|411.53|415.52|411.42|13
1637720800000|2021-11-24 02:26:40|415.61|411.51|415.28|411.18|415.61|411.51|415.25|411.15|22
1637720810000|2021-11-24 02:26:50|415.37|411.27|415.4|411.3|415.54|411.44|415.23|411.13|25
1637720820000|2021-11-24 02:27:00|415.46|411.36|415.63|411.53|415.72|411.62|415.41|411.31|20
1637720830000|2021-11-24 02:27:10|415.64|411.54|415.75|411.65|415.88|411.78|415.6|411.5|15
1637720840000|2021-11-24 02:27:20|415.79|411.69|415.91|411.81|415.91|411.81|415.76|411.66|14
1637720850000|2021-11-24 02:27:30|415.9|411.8|416|411.9|416|411.9|415.88|411.78|12
1637720860000|2021-11-24 02:27:40|415.94|411.84|415.98|411.88|415.99|411.89|415.9|411.8|15
1637720870000|2021-11-24 02:27:50|416.08|411.98|416|411.9|416.08|411.98|415.96|411.86|11
1637720880000|2021-11-24 02:28:00|416.03|411.93|416.03|411.93|416.03|411.93|415.97|411.87|11
1637720890000|2021-11-24 02:28:10|416.02|411.92|416.12|412.02|416.14|412.04|415.96|411.86|18
1637720900000|2021-11-24 02:28:20|416.1|412|415.95|411.85|416.18|412.08|415.95|411.85|16
1637720910000|2021-11-24 02:28:30|415.98|411.88|415.63|411.53|416|411.9|415.63|411.53|14
1637720920000|2021-11-24 02:28:40|415.58|411.48|415.66|411.56|415.69|411.59|415.58|411.48|5
1637720930000|2021-11-24 02:28:50|415.64|411.54|415.59|411.49|415.64|411.54|415.52|411.42|5
1637720940000|2021-11-24 02:29:00|415.53|411.43|415.65|411.55|415.67|411.57|415.53|411.43|15
1637720950000|2021-11-24 02:29:10|415.56|411.46|415.42|411.32|415.59|411.49|415.25|411.15|16
1637720960000|2021-11-24 02:29:20|415.41|411.31|415.16|411.06|415.41|411.31|415.16|411.06|8
1637720970000|2021-11-24 02:29:30|415.19|411.09|415.39|411.29|415.43|411.33|415.14|411.04|25
1637720980000|2021-11-24 02:29:40|415.38|411.28|415.33|411.23|415.38|411.28|415.08|410.98|17
1637720990000|2021-11-24 02:29:50|415.36|411.26|415.22|411.12|415.38|411.28|415.14|411.04|17
1637721000000|2021-11-24 02:30:00|415.19|411.09|415.2|411.1|415.22|411.12|415.14|411.04|22
1637721010000|2021-11-24 02:30:10|415.12|411.02|415.23|411.13|415.23|411.13|415.12|411.02|14
1637721020000|2021-11-24 02:30:20|415.24|411.14|415.11|411.01|415.24|411.14|415.1|411|20
1637721030000|2021-11-24 02:30:30|415.12|411.02|415.16|411.06|415.22|411.12|414.97|410.87|26
1637721040000|2021-11-24 02:30:40|415.11|411.01|415.32|411.22|415.33|411.23|415.06|410.96|20
1637721050000|2021-11-24 02:30:50|415.33|411.23|415.49|411.39|415.49|411.39|415.31|411.21|10
1637721060000|2021-11-24 02:31:00|415.59|411.49|415.54|411.44|415.6|411.5|415.45|411.35|14
1637721070000|2021-11-24 02:31:10|415.56|411.46|415.83|411.73|415.84|411.74|415.56|411.46|18
1637721080000|2021-11-24 02:31:20|415.85|411.75|416|411.9|416.02|411.92|415.83|411.73|20
1637721090000|2021-11-24 02:31:30|416.03|411.93|416.03|411.93|416.03|411.93|415.99|411.89|8
1637721100000|2021-11-24 02:31:40|416.01|411.91|415.8|411.7|416.01|411.91|415.8|411.7|16
1637721110000|2021-11-24 02:31:50|415.81|411.71|415.94|411.84|416.04|411.94|415.8|411.7|21
1637721120000|2021-11-24 02:32:00|415.9|411.8|416.08|411.98|416.08|411.98|415.9|411.8|16
1637721130000|2021-11-24 02:32:10|416.06|411.96|416.11|412.01|416.14|412.04|416.03|411.93|15
1637721140000|2021-11-24 02:32:20|416.12|412.02|416.33|412.23|416.4|412.3|416.12|412.02|20
1637721150000|2021-11-24 02:32:30|416.37|412.27|416.1|412|416.4|412.3|416.1|412|15
1637721160000|2021-11-24 02:32:40|416.13|412.03|416.04|411.94|416.13|412.03|416.03|411.93|13
1637721170000|2021-11-24 02:32:50|416|411.9|416.16|412.06|416.16|412.06|415.93|411.83|16
1637721180000|2021-11-24 02:33:00|416.1|412|416.21|412.11|416.24|412.14|416.1|412|8
1637721190000|2021-11-24 02:33:10|416.2|412.1|416.19|412.09|416.24|412.14|416.12|412.02|9
1637721200000|2021-11-24 02:33:20|416.12|412.02|416.29|412.19|416.32|412.22|416.12|412.02|12
1637721210000|2021-11-24 02:33:30|416.31|412.21|416.3|412.2|416.32|412.22|416.2|412.1|9
1637721220000|2021-11-24 02:33:40|416.31|412.21|416.53|412.43|416.53|412.43|416.3|412.2|11
1637721230000|2021-11-24 02:33:50|416.46|412.36|416.51|412.41|416.53|412.43|416.46|412.36|9
1637721240000|2021-11-24 02:34:00|416.38|412.28|416.45|412.35|416.54|412.44|416.36|412.26|16
1637721250000|2021-11-24 02:34:10|416.47|412.37|416.51|412.41|416.55|412.45|416.45|412.35|8
1637721260000|2021-11-24 02:34:20|416.5|412.4|416.57|412.47|416.57|412.47|416.5|412.4|5
1637721270000|2021-11-24 02:34:30|416.45|412.35|416.19|412.09|416.45|412.35|416.16|412.06|3
1637721280000|2021-11-24 02:34:40|416.22|412.12|416.22|412.12|416.22|412.12|416.22|412.12|1
1637721290000|2021-11-24 02:34:50|416.09|411.99|416.12|412.02|416.12|412.02|416.09|411.99|2
1637721300000|2021-11-24 02:35:00|416.14|412.04|416.28|412.18|416.31|412.21|416.14|412.04|5
1637721310000|2021-11-24 02:35:10|416.3|412.2|416.3|412.2|416.37|412.27|416.26|412.16|18
1637721320000|2021-11-24 02:35:20|416.38|412.28|416.33|412.23|416.39|412.29|416.33|412.23|5
1637721330000|2021-11-24 02:35:30|416.4|412.3|416.42|412.32|416.51|412.41|416.4|412.3|6
1637721340000|2021-11-24 02:35:40|416.45|412.35|416.43|412.33|416.48|412.38|416.35|412.25|16
1637721350000|2021-11-24 02:35:50|416.44|412.34|416.32|412.22|416.44|412.34|416.28|412.18|9
1637721360000|2021-11-24 02:36:00|416.29|412.19|416.21|412.11|416.37|412.27|416.18|412.08|16
1637721370000|2021-11-24 02:36:10|416.15|412.05|416.26|412.16|416.26|412.16|415.99|411.89|16
1637721380000|2021-11-24 02:36:20|416.32|412.22|416.34|412.24|416.37|412.27|416.16|412.06|9
1637721390000|2021-11-24 02:36:30|416.35|412.25|416.33|412.23|416.36|412.26|416.32|412.22|7
1637721400000|2021-11-24 02:36:40|416.39|412.29|416.01|411.91|416.39|412.29|416.01|411.91|18
1637721410000|2021-11-24 02:36:50|416|411.9|416|411.9|416|411.9|415.84|411.74|15
1637721420000|2021-11-24 02:37:00|415.87|411.77|415.75|411.65|415.87|411.77|415.74|411.64|17
1637721430000|2021-11-24 02:37:10|415.76|411.66|415.8|411.7|415.89|411.79|415.69|411.59|18
1637721440000|2021-11-24 02:37:20|416|411.9|415.92|411.82|416|411.9|415.92|411.82|13
1637721450000|2021-11-24 02:37:30|415.9|411.8|415.94|411.84|415.96|411.86|415.89|411.79|14
1637721460000|2021-11-24 02:37:40|415.91|411.81|415.91|411.81|415.95|411.85|415.84|411.74|13
1637721470000|2021-11-24 02:37:50|415.9|411.8|415.69|411.59|415.9|411.8|415.69|411.59|9
1637721480000|2021-11-24 02:38:00|415.7|411.6|415.75|411.65|415.89|411.79|415.56|411.46|20
1637721490000|2021-11-24 02:38:10|415.85|411.75|415.7|411.6|415.87|411.77|415.51|411.41|15
1637721500000|2021-11-24 02:38:20|415.64|411.54|415.65|411.55|415.7|411.6|415.63|411.53|5
1637721510000|2021-11-24 02:38:30|415.7|411.6|415.7|411.6|415.7|411.6|415.63|411.53|5
1637721520000|2021-11-24 02:38:40|415.64|411.54|415.51|411.41|415.64|411.54|415.5|411.4|10
1637721530000|2021-11-24 02:38:50|415.5|411.4|415.49|411.39|415.52|411.42|415.47|411.37|6
1637721540000|2021-11-24 02:39:00|415.5|411.4|415.5|411.4|415.52|411.42|415.48|411.38|8
1637721550000|2021-11-24 02:39:10|415.45|411.35|415.4|411.3|415.45|411.35|415.3|411.2|6
1637721560000|2021-11-24 02:39:20|415.39|411.29|415.35|411.25|415.5|411.4|415.19|411.09|18
1637721570000|2021-11-24 02:39:30|415.34|411.24|415.4|411.3|415.49|411.39|415.33|411.23|17
1637721580000|2021-11-24 02:39:40|415.47|411.37|415.53|411.43|415.54|411.44|415.37|411.27|16
1637721590000|2021-11-24 02:39:50|415.54|411.44|415.56|411.46|415.62|411.52|415.49|411.39|14
1637721600000|2021-11-24 02:40:00|415.59|411.49|415.71|411.61|415.74|411.64|415.59|411.49|8
1637721610000|2021-11-24 02:40:10|415.59|411.49|415.89|411.79|415.94|411.84|415.59|411.49|20
1637721620000|2021-11-24 02:40:20|415.95|411.85|416|411.9|416|411.9|415.9|411.8|13
1637721630000|2021-11-24 02:40:30|415.92|411.82|416.1|412|416.11|412.01|415.92|411.82|8
1637721640000|2021-11-24 02:40:40|416.09|411.99|416.16|412.06|416.16|412.06|416.07|411.97|7
1637721650000|2021-11-24 02:40:50|416.07|411.97|416.11|412.01|416.12|412.02|416.02|411.92|11
1637721660000|2021-11-24 02:41:00|416.16|412.06|415.92|411.82|416.16|412.06|415.92|411.82|5
1637721670000|2021-11-24 02:41:10|415.97|411.87|416.1|412|416.1|412|415.95|411.85|6
1637721680000|2021-11-24 02:41:20|415.87|411.77|416|411.9|416|411.9|415.87|411.77|6
1637721690000|2021-11-24 02:41:30|415.98|411.88|416.05|411.95|416.1|412|415.88|411.78|11
1637721700000|2021-11-24 02:41:40|416.1|412|416.02|411.92|416.1|412|415.99|411.89|7
1637721710000|2021-11-24 02:41:50|416.09|411.99|416|411.9|416.09|411.99|416|411.9|2
1637721720000|2021-11-24 02:42:00|416.05|411.95|416.02|411.92|416.13|412.03|416.01|411.91|12
1637721730000|2021-11-24 02:42:10|416.05|411.95|416.08|411.98|416.13|412.03|416|411.9|11
1637721740000|2021-11-24 02:42:20|416.09|411.99|415.94|411.84|416.09|411.99|415.94|411.84|8
1637721750000|2021-11-24 02:42:30|415.84|411.74|415.9|411.8|415.91|411.81|415.68|411.58|13
1637721760000|2021-11-24 02:42:40|415.89|411.79|415.67|411.57|415.89|411.79|415.67|411.57|11
1637721770000|2021-11-24 02:42:50|415.61|411.51|415.74|411.64|415.8|411.7|415.61|411.51|14
1637721780000|2021-11-24 02:43:00|415.73|411.63|415.72|411.62|415.79|411.69|415.61|411.51|13
1637721790000|2021-11-24 02:43:10|415.79|411.69|415.74|411.64|415.8|411.7|415.72|411.62|7
1637721800000|2021-11-24 02:43:20|415.75|411.65|415.72|411.62|415.79|411.69|415.72|411.62|5
1637721810000|2021-11-24 02:43:30|415.74|411.64|415.68|411.58|415.79|411.69|415.4|411.3|18
1637721820000|2021-11-24 02:43:40|415.54|411.44|415.3|411.2|415.54|411.44|415.2|411.1|18
1637721830000|2021-11-24 02:43:50|415.35|411.25|415.35|411.25|415.39|411.29|415.15|411.05|9
1637721840000|2021-11-24 02:44:00|415.23|411.13|415.36|411.26|415.36|411.26|415.23|411.13|12
1637721850000|2021-11-24 02:44:10|415.3|411.2|415.33|411.23|415.35|411.25|415.2|411.1|15
1637721860000|2021-11-24 02:44:20|415.35|411.25|415.1|411|415.4|411.3|415.07|410.97|19
1637721870000|2021-11-24 02:44:30|415.11|411.01|414.81|410.71|415.11|411.01|414.8|410.7|12
1637721880000|2021-11-24 02:44:40|414.78|410.68|414.97|410.87|415.04|410.94|414.68|410.58|21
1637721890000|2021-11-24 02:44:50|414.8|410.7|414.8|410.7|414.9|410.8|414.77|410.67|14
1637721900000|2021-11-24 02:45:00|414.81|410.71|414.8|410.7|414.93|410.83|414.8|410.7|16
1637721910000|2021-11-24 02:45:10|414.74|410.64|414.8|410.7|414.8|410.7|414.74|410.64|4
1637721920000|2021-11-24 02:45:20|414.79|410.69|414.8|410.7|414.84|410.74|414.69|410.59|7
1637721930000|2021-11-24 02:45:30|414.75|410.65|414.9|410.8|414.9|410.8|414.75|410.65|5
1637721940000|2021-11-24 02:45:40|414.89|410.79|414.65|410.55|414.89|410.79|414.45|410.35|12
1637721950000|2021-11-24 02:45:50|414.58|410.48|414.62|410.52|414.72|410.62|414.55|410.45|12
1637721960000|2021-11-24 02:46:00|414.6|410.5|414.58|410.48|414.74|410.64|414.58|410.48|14
1637721970000|2021-11-24 02:46:10|414.6|410.5|414.68|410.58|414.68|410.58|414.57|410.47|16
1637721980000|2021-11-24 02:46:20|414.75|410.65|414.98|410.88|414.99|410.89|414.71|410.61|20
1637721990000|2021-11-24 02:46:30|415|410.9|414.79|410.69|415.05|410.95|414.79|410.69|17
1637722000000|2021-11-24 02:46:40|414.78|410.68|414.84|410.74|414.92|410.82|414.68|410.58|11
1637722010000|2021-11-24 02:46:50|414.83|410.73|414.93|410.83|414.96|410.86|414.78|410.68|17
1637722020000|2021-11-24 02:47:00|414.95|410.85|414.93|410.83|415|410.9|414.92|410.82|9
1637722030000|2021-11-24 02:47:10|414.94|410.84|414.92|410.82|414.96|410.86|414.85|410.75|13
1637722040000|2021-11-24 02:47:20|414.96|410.86|415.18|411.08|415.24|411.14|414.85|410.75|16
1637722050000|2021-11-24 02:47:30|415.15|411.05|415.6|411.5|415.6|411.5|415.15|411.05|21
1637722060000|2021-11-24 02:47:40|415.52|411.42|415.6|411.5|415.6|411.5|415.45|411.35|10
1637722070000|2021-11-24 02:47:50|415.59|411.49|415.69|411.59|415.71|411.61|415.59|411.49|15
1637722080000|2021-11-24 02:48:00|415.7|411.6|415.49|411.39|415.74|411.64|415.46|411.36|26
1637722090000|2021-11-24 02:48:10|415.51|411.41|415.48|411.38|415.55|411.45|415.38|411.28|27
1637722100000|2021-11-24 02:48:20|415.5|411.4|415.58|411.48|415.58|411.48|415.43|411.33|15
1637722110000|2021-11-24 02:48:30|415.57|411.47|415.56|411.46|415.62|411.52|415.52|411.42|21
1637722120000|2021-11-24 02:48:40|415.6|411.5|415.47|411.37|415.6|411.5|415.44|411.34|15
1637722130000|2021-11-24 02:48:50|415.46|411.36|415.55|411.45|415.58|411.48|415.4|411.3|14
1637722140000|2021-11-24 02:49:00|415.47|411.37|415.64|411.54|415.72|411.62|415.46|411.36|21
1637722150000|2021-11-24 02:49:10|415.6|411.5|415.79|411.69|415.88|411.78|415.6|411.5|17
1637722160000|2021-11-24 02:49:20|415.77|411.67|415.78|411.68|415.79|411.69|415.65|411.55|13
1637722170000|2021-11-24 02:49:30|415.73|411.63|415.82|411.72|415.83|411.73|415.72|411.62|12
1637722180000|2021-11-24 02:49:40|415.81|411.71|415.59|411.49|415.81|411.71|415.59|411.49|12
1637722190000|2021-11-24 02:49:50|415.6|411.5|415.3|411.2|415.6|411.5|415.28|411.18|19
1637722200000|2021-11-24 02:50:00|415.31|411.21|415.35|411.25|415.38|411.28|415.3|411.2|11
1637722210000|2021-11-24 02:50:10|415.34|411.24|415.63|411.53|415.67|411.57|415.34|411.24|16
1637722220000|2021-11-24 02:50:20|415.7|411.6|415.39|411.29|415.71|411.61|415.35|411.25|24
1637722230000|2021-11-24 02:50:30|415.37|411.27|415.43|411.33|415.52|411.42|415.37|411.27|20
1637722240000|2021-11-24 02:50:40|415.46|411.36|415.38|411.28|415.46|411.36|415.31|411.21|8
1637722250000|2021-11-24 02:50:50|415.36|411.26|415.45|411.35|415.45|411.35|415.23|411.13|18
1637722260000|2021-11-24 02:51:00|415.42|411.32|415.42|411.32|415.46|411.36|415.4|411.3|16
1637722270000|2021-11-24 02:51:10|415.41|411.31|415.28|411.18|415.41|411.31|415.24|411.14|12
1637722280000|2021-11-24 02:51:20|415.29|411.19|415.23|411.13|415.3|411.2|415.19|411.09|9
1637722290000|2021-11-24 02:51:30|415.29|411.19|415.06|410.96|415.29|411.19|415.06|410.96|7
1637722300000|2021-11-24 02:51:40|415.25|411.15|415.16|411.06|415.29|411.19|415.1|411|10
1637722310000|2021-11-24 02:51:50|415.17|411.07|415.17|411.07|415.17|411.07|415.07|410.97|7
1637722320000|2021-11-24 02:52:00|415.29|411.19|415.23|411.13|415.29|411.19|415.08|410.98|15
1637722330000|2021-11-24 02:52:10|415.22|411.12|415.1|411|415.22|411.12|415.1|411|5
1637722340000|2021-11-24 02:52:20|415.07|410.97|415.21|411.11|415.35|411.25|415.07|410.97|17
1637722350000|2021-11-24 02:52:30|415.24|411.14|415.08|410.98|415.24|411.14|415.08|410.98|10
1637722360000|2021-11-24 02:52:40|415.25|411.15|415.2|411.1|415.3|411.2|415.14|411.04|13
1637722370000|2021-11-24 02:52:50|415.23|411.13|415.09|410.99|415.27|411.17|415.09|410.99|6
1637722380000|2021-11-24 02:53:00|415.2|411.1|415.24|411.14|415.24|411.14|415.2|411.1|2
1637722390000|2021-11-24 02:53:10|415.2|411.1|415.23|411.13|415.35|411.25|415.2|411.1|6
1637722400000|2021-11-24 02:53:20|415.3|411.2|415.15|411.05|415.3|411.2|415.08|410.98|16
1637722410000|2021-11-24 02:53:30|415|410.9|414.7|410.6|415.11|411.01|414.7|410.6|20
1637722420000|2021-11-24 02:53:40|414.83|410.73|414.6|410.5|414.83|410.73|414.56|410.46|9
1637722430000|2021-11-24 02:53:50|414.7|410.6|414.6|410.5|414.7|410.6|414.52|410.42|6
1637722440000|2021-11-24 02:54:00|414.68|410.58|414.74|410.64|414.74|410.64|414.56|410.46|18
1637722450000|2021-11-24 02:54:10|414.72|410.62|414.72|410.62|414.72|410.62|414.67|410.57|11
1637722460000|2021-11-24 02:54:20|414.71|410.61|414.38|410.28|414.71|410.61|414.38|410.28|19
1637722470000|2021-11-24 02:54:30|414.4|410.3|414.4|410.3|414.49|410.39|414.36|410.26|23
1637722480000|2021-11-24 02:54:40|414.44|410.34|414.52|410.42|414.52|410.42|414.4|410.3|11
1637722490000|2021-11-24 02:54:50|414.4|410.3|414.72|410.62|414.82|410.72|414.4|410.3|20
1637722500000|2021-11-24 02:55:00|414.71|410.61|414.67|410.57|414.71|410.61|414.59|410.49|9
1637722510000|2021-11-24 02:55:10|414.71|410.61|414.81|410.71|414.92|410.82|414.71|410.61|15
1637722520000|2021-11-24 02:55:20|414.84|410.74|414.9|410.8|414.91|410.81|414.79|410.69|10
1637722530000|2021-11-24 02:55:30|414.98|410.88|414.65|410.55|414.98|410.88|414.54|410.44|24
1637722540000|2021-11-24 02:55:40|414.47|410.37|414.5|410.4|414.59|410.49|414.43|410.33|9
1637722550000|2021-11-24 02:55:50|414.45|410.35|414.7|410.6|414.71|410.61|414.45|410.35|12
1637722560000|2021-11-24 02:56:00|414.6|410.5|414.55|410.45|414.71|410.61|414.55|410.45|12
1637722570000|2021-11-24 02:56:10|414.5|410.4|414.35|410.25|414.5|410.4|414.3|410.2|10
1637722580000|2021-11-24 02:56:20|414.19|410.09|414.35|410.25|414.45|410.35|414.19|410.09|6
1637722590000|2021-11-24 02:56:30|414.4|410.3|414.5|410.4|414.5|410.4|414.21|410.11|10
1637722600000|2021-11-24 02:56:40|414.4|410.3|414.32|410.22|414.6|410.5|414.3|410.2|11
1637722610000|2021-11-24 02:56:50|414.47|410.37|414.5|410.4|414.6|410.5|414.4|410.3|15
1637722620000|2021-11-24 02:57:00|414.53|410.43|414.85|410.75|414.9|410.8|414.53|410.43|15
1637722630000|2021-11-24 02:57:10|414.83|410.73|414.8|410.7|414.88|410.78|414.74|410.64|7
1637722640000|2021-11-24 02:57:20|414.7|410.6|414.53|410.43|414.78|410.68|414.4|410.3|23
1637722650000|2021-11-24 02:57:30|414.42|410.32|414.42|410.32|414.55|410.45|414.4|410.3|16
1637722660000|2021-11-24 02:57:40|414.45|410.35|414.26|410.16|414.5|410.4|414.26|410.16|14
1637722670000|2021-11-24 02:57:50|414.33|410.23|414.45|410.35|414.45|410.35|414.31|410.21|7
1637722680000|2021-11-24 02:58:00|414.32|410.22|414.4|410.3|414.4|410.3|414.31|410.21|9
1637722690000|2021-11-24 02:58:10|414.39|410.29|414.31|410.21|414.39|410.29|414.24|410.14|12
1637722700000|2021-11-24 02:58:20|414.33|410.23|414.4|410.3|414.4|410.3|414.29|410.19|11
1637722710000|2021-11-24 02:58:30|414.35|410.25|414.28|410.18|414.35|410.25|414.25|410.15|9
1637722720000|2021-11-24 02:58:40|414.31|410.21|414.3|410.2|414.35|410.25|414.2|410.1|13
1637722730000|2021-11-24 02:58:50|414.2|410.1|414.26|410.16|414.3|410.2|414.1|410|11
1637722740000|2021-11-24 02:59:00|414.2|410.1|414.4|410.3|414.52|410.42|414.2|410.1|22
1637722750000|2021-11-24 02:59:10|414.3|410.2|414.27|410.17|414.3|410.2|414.19|410.09|8
1637722760000|2021-11-24 02:59:20|414.2|410.1|414|409.9|414.27|410.17|414|409.9|9
1637722770000|2021-11-24 02:59:30|413.87|409.77|413.96|409.86|413.96|409.86|413.8|409.7|8
1637722780000|2021-11-24 02:59:40|413.9|409.8|414.19|410.09|414.38|410.28|413.9|409.8|22
1637722790000|2021-11-24 02:59:50|414.1|410|414.83|410.73|414.89|410.79|414.1|410|26
1637722800000|2021-11-24 03:00:00|414.8|410.7|414.93|410.83|414.93|410.83|414.66|410.56|29
1637722810000|2021-11-24 03:00:10|414.91|410.81|415.18|411.08|415.28|411.18|414.91|410.81|22
1637722820000|2021-11-24 03:00:20|415.14|411.04|415.23|411.13|415.24|411.14|415.1|411|19
1637722830000|2021-11-24 03:00:30|415.22|411.12|414.99|410.89|415.22|411.12|414.94|410.84|21
1637722840000|2021-11-24 03:00:40|415.03|410.93|415.03|410.93|415.07|410.97|414.94|410.84|14
1637722850000|2021-11-24 03:00:50|415.04|410.94|415.19|411.09|415.19|411.09|414.99|410.89|23
1637722860000|2021-11-24 03:01:00|415.18|411.08|415.2|411.1|415.25|411.15|415.16|411.06|23
1637722870000|2021-11-24 03:01:10|415.19|411.09|415.1|411|415.22|411.12|414.99|410.89|24
1637722880000|2021-11-24 03:01:20|415.08|410.98|415.06|410.96|415.15|411.05|415.06|410.96|16
1637722890000|2021-11-24 03:01:30|415.08|410.98|415.11|411.01|415.22|411.12|415.08|410.98|18
1637722900000|2021-11-24 03:01:40|415.07|410.97|414.9|410.8|415.12|411.02|414.9|410.8|18
1637722910000|2021-11-24 03:01:50|414.93|410.83|414.85|410.75|415.01|410.91|414.83|410.73|14
1637722920000|2021-11-24 03:02:00|414.88|410.78|414.53|410.43|414.88|410.78|414.53|410.43|25
1637722930000|2021-11-24 03:02:10|414.51|410.41|414.39|410.29|414.56|410.46|414.38|410.28|22
1637722940000|2021-11-24 03:02:20|414.42|410.32|414.45|410.35|414.54|410.44|414.35|410.25|17
1637722950000|2021-11-24 03:02:30|414.5|410.4|414.41|410.31|414.61|410.51|414.3|410.2|19
1637722960000|2021-11-24 03:02:40|414.37|410.27|414.35|410.25|414.42|410.32|414.22|410.12|20
1637722970000|2021-11-24 03:02:50|414.4|410.3|414.37|410.27|414.4|410.3|414.29|410.19|12
1637722980000|2021-11-24 03:03:00|414.36|410.26|414.33|410.23|414.43|410.33|414.32|410.22|15
1637722990000|2021-11-24 03:03:10|414.43|410.33|414.41|410.31|414.45|410.35|414.3|410.2|13
1637723000000|2021-11-24 03:03:20|414.25|410.15|414.14|410.04|414.28|410.18|414.14|410.04|9
1637723010000|2021-11-24 03:03:30|414.26|410.16|414.45|410.35|414.45|410.35|414.06|409.96|13
1637723020000|2021-11-24 03:03:40|414.38|410.28|414.36|410.26|414.4|410.3|414.3|410.2|11
1637723030000|2021-11-24 03:03:50|414.18|410.08|414.4|410.3|414.4|410.3|414.18|410.08|13
1637723040000|2021-11-24 03:04:00|414.42|410.32|414.48|410.38|414.52|410.42|414.29|410.19|15
1637723050000|2021-11-24 03:04:10|414.45|410.35|414.46|410.36|414.55|410.45|414.37|410.27|20
1637723060000|2021-11-24 03:04:20|414.51|410.41|414.58|410.48|414.58|410.48|414.43|410.33|7
1637723070000|2021-11-24 03:04:30|414.56|410.46|414.55|410.45|414.64|410.54|414.49|410.39|16
1637723080000|2021-11-24 03:04:40|414.57|410.47|414.69|410.59|414.7|410.6|414.55|410.45|9
1637723090000|2021-11-24 03:04:50|414.68|410.58|414.96|410.86|414.96|410.86|414.68|410.58|15
1637723100000|2021-11-24 03:05:00|414.99|410.89|414.85|410.75|415.1|411|414.85|410.75|22
1637723110000|2021-11-24 03:05:10|414.81|410.71|414.92|410.82|414.92|410.82|414.75|410.65|13
1637723120000|2021-11-24 03:05:20|414.9|410.8|414.8|410.7|414.91|410.81|414.76|410.66|10
1637723130000|2021-11-24 03:05:30|415|410.9|415.12|411.02|415.27|411.17|414.94|410.84|23
1637723140000|2021-11-24 03:05:40|415.09|410.99|415.15|411.05|415.15|411.05|415.06|410.96|8
1637723150000|2021-11-24 03:05:50|415.14|411.04|415.11|411.01|415.15|411.05|415.11|411.01|8
1637723160000|2021-11-24 03:06:00|415.15|411.05|415.23|411.13|415.33|411.23|415.12|411.02|15
1637723170000|2021-11-24 03:06:10|415.21|411.11|415.3|411.2|415.47|411.37|415.21|411.11|29
1637723180000|2021-11-24 03:06:20|415.31|411.21|415.19|411.09|415.31|411.21|415.19|411.09|8
1637723190000|2021-11-24 03:06:30|415.14|411.04|415.05|410.95|415.14|411.04|415.05|410.95|6
1637723200000|2021-11-24 03:06:40|414.97|410.87|414.81|410.71|414.99|410.89|414.79|410.69|8
1637723210000|2021-11-24 03:06:50|414.84|410.74|414.69|410.59|414.84|410.74|414.69|410.59|6
1637723220000|2021-11-24 03:07:00|414.76|410.66|414.6|410.5|414.76|410.66|414.6|410.5|9
1637723230000|2021-11-24 03:07:10|414.61|410.51|414.7|410.6|414.71|410.61|414.61|410.51|4
1637723240000|2021-11-24 03:07:20|414.65|410.55|414.67|410.57|414.69|410.59|414.65|410.55|4
1637723250000|2021-11-24 03:07:30|414.65|410.55|414.92|410.82|414.92|410.82|414.65|410.55|5
1637723260000|2021-11-24 03:07:40|415|410.9|415.02|410.92|415.02|410.92|414.9|410.8|6
1637723270000|2021-11-24 03:07:50|414.95|410.85|414.99|410.89|415.03|410.93|414.95|410.85|14
1637723280000|2021-11-24 03:08:00|415.06|410.96|415.23|411.13|415.23|411.13|415.06|410.96|13
1637723290000|2021-11-24 03:08:10|415.22|411.12|415.4|411.3|415.5|411.4|415.22|411.12|15
1637723300000|2021-11-24 03:08:20|415.41|411.31|415.35|411.25|415.5|411.4|415.31|411.21|11
1637723310000|2021-11-24 03:08:30|415.37|411.27|415.36|411.26|415.37|411.27|415.26|411.16|9
1637723320000|2021-11-24 03:08:40|415.43|411.33|415.28|411.18|415.43|411.33|415.26|411.16|13
1637723330000|2021-11-24 03:08:50|415.29|411.19|415.36|411.26|415.37|411.27|415.29|411.19|6
1637723340000|2021-11-24 03:09:00|415.37|411.27|415.12|411.02|415.37|411.27|415.1|411|15
1637723350000|2021-11-24 03:09:10|415.11|411.01|415.2|411.1|415.29|411.19|415.1|411|11
1637723360000|2021-11-24 03:09:20|415.31|411.21|415.6|411.5|415.65|411.55|415.31|411.21|17
1637723370000|2021-11-24 03:09:30|415.61|411.51|415.72|411.62|415.76|411.66|415.61|411.51|15
1637723380000|2021-11-24 03:09:40|415.73|411.63|415.72|411.62|415.83|411.73|415.66|411.56|11
1637723390000|2021-11-24 03:09:50|415.69|411.59|415.73|411.63|415.79|411.69|415.6|411.5|22
1637723400000|2021-11-24 03:10:00|415.71|411.61|415.83|411.73|415.83|411.73|415.7|411.6|18
1637723410000|2021-11-24 03:10:10|415.82|411.72|415.85|411.75|415.85|411.75|415.76|411.66|12
1637723420000|2021-11-24 03:10:20|415.84|411.74|415.81|411.71|415.85|411.75|415.8|411.7|11
1637723430000|2021-11-24 03:10:30|415.82|411.72|415.79|411.69|415.82|411.72|415.7|411.6|10
1637723440000|2021-11-24 03:10:40|415.78|411.68|415.81|411.71|415.88|411.78|415.67|411.57|23
1637723450000|2021-11-24 03:10:50|415.83|411.73|415.89|411.79|415.89|411.79|415.72|411.62|12
1637723460000|2021-11-24 03:11:00|415.81|411.71|415.88|411.78|415.89|411.79|415.81|411.71|5
1637723470000|2021-11-24 03:11:10|415.9|411.8|415.9|411.8|415.9|411.8|415.9|411.8|1
1637723480000|2021-11-24 03:11:20|415.92|411.82|416.22|412.12|416.3|412.2|415.92|411.82|11
1637723490000|2021-11-24 03:11:30|416.32|412.22|416.45|412.35|416.45|412.35|416.22|412.12|5
1637723500000|2021-11-24 03:11:40|416.4|412.3|416.4|412.3|416.5|412.4|416.3|412.2|6
1637723510000|2021-11-24 03:11:50|416.51|412.41|416.38|412.28|416.55|412.45|416.37|412.27|20
1637723520000|2021-11-24 03:12:00|416.39|412.29|416.29|412.19|416.39|412.29|416.26|412.16|14
1637723530000|2021-11-24 03:12:10|416.3|412.2|416.27|412.17|416.33|412.23|416.27|412.17|10
1637723540000|2021-11-24 03:12:20|416.28|412.18|416.27|412.17|416.28|412.18|416.26|412.16|4
1637723550000|2021-11-24 03:12:30|416.28|412.18|415.94|411.84|416.28|412.18|415.94|411.84|14
1637723560000|2021-11-24 03:12:40|415.95|411.85|415.96|411.86|416.05|411.95|415.95|411.85|5
1637723570000|2021-11-24 03:12:50|415.9|411.8|416.04|411.94|416.07|411.97|415.9|411.8|15
1637723580000|2021-11-24 03:13:00|416.02|411.92|416.07|411.97|416.07|411.97|415.98|411.88|10
1637723590000|2021-11-24 03:13:10|415.99|411.89|415.96|411.86|416.01|411.91|415.91|411.81|12
1637723600000|2021-11-24 03:13:20|415.97|411.87|415.95|411.85|415.97|411.87|415.95|411.85|5
1637723610000|2021-11-24 03:13:30|415.85|411.75|415.7|411.6|415.89|411.79|415.64|411.54|14
1637723620000|2021-11-24 03:13:40|415.54|411.44|415.41|411.31|415.54|411.44|415.34|411.24|17
1637723630000|2021-11-24 03:13:50|415.31|411.21|415.41|411.31|415.44|411.34|415.3|411.2|17
1637723640000|2021-11-24 03:14:00|415.4|411.3|415.69|411.59|415.69|411.59|415.4|411.3|8
1637723650000|2021-11-24 03:14:10|415.67|411.57|415.68|411.58|415.77|411.67|415.67|411.57|14
1637723660000|2021-11-24 03:14:20|415.67|411.57|415.71|411.61|415.71|411.61|415.6|411.5|9
1637723670000|2021-11-24 03:14:30|415.7|411.6|415.69|411.59|415.7|411.6|415.68|411.58|4
1637723680000|2021-11-24 03:14:40|415.7|411.6|415.6|411.5|415.71|411.61|415.53|411.43|19
1637723690000|2021-11-24 03:14:50|415.59|411.49|415.54|411.44|415.59|411.49|415.51|411.41|8
1637723700000|2021-11-24 03:15:00|415.51|411.41|415.46|411.36|415.54|411.44|415.45|411.35|6
1637723710000|2021-11-24 03:15:10|415.44|411.34|415.61|411.51|415.61|411.51|415.44|411.34|12
1637723720000|2021-11-24 03:15:20|415.62|411.52|415.61|411.51|415.63|411.53|415.54|411.44|12
1637723730000|2021-11-24 03:15:30|415.52|411.42|415.53|411.43|415.59|411.49|415.46|411.36|6
1637723740000|2021-11-24 03:15:40|415.56|411.46|415.53|411.43|415.56|411.46|415.43|411.33|19
1637723750000|2021-11-24 03:15:50|415.47|411.37|415.46|411.36|415.54|411.44|415.38|411.28|17
1637723760000|2021-11-24 03:16:00|415.53|411.43|415.47|411.37|415.54|411.44|415.39|411.29|11
1637723770000|2021-11-24 03:16:10|415.5|411.4|415.54|411.44|415.62|411.52|415.37|411.27|18
1637723780000|2021-11-24 03:16:20|415.55|411.45|415.54|411.44|415.55|411.45|415.49|411.39|8
1637723790000|2021-11-24 03:16:30|415.57|411.47|415.37|411.27|415.62|411.52|415.22|411.12|17
1637723800000|2021-11-24 03:16:40|415.39|411.29|415.33|411.23|415.4|411.3|415.25|411.15|14
1637723810000|2021-11-24 03:16:50|415.23|411.13|415.27|411.17|415.3|411.2|415.18|411.08|7
1637723820000|2021-11-24 03:17:00|415.31|411.21|415.33|411.23|415.33|411.23|415.2|411.1|11
1637723830000|2021-11-24 03:17:10|415.32|411.22|415.37|411.27|415.4|411.3|415.24|411.14|18
1637723840000|2021-11-24 03:17:20|415.43|411.33|415.47|411.37|415.51|411.41|415.39|411.29|8
1637723850000|2021-11-24 03:17:30|415.48|411.38|415.33|411.23|415.48|411.38|415.33|411.23|11
1637723860000|2021-11-24 03:17:40|415.32|411.22|415.3|411.2|415.32|411.22|415.23|411.13|9
1637723870000|2021-11-24 03:17:50|415.28|411.18|415.28|411.18|415.29|411.19|415.21|411.11|10
1637723880000|2021-11-24 03:18:00|415.29|411.19|415.5|411.4|415.55|411.45|415.18|411.08|16
1637723890000|2021-11-24 03:18:10|415.54|411.44|415.81|411.71|415.86|411.76|415.5|411.4|14
1637723900000|2021-11-24 03:18:20|415.8|411.7|415.77|411.67|415.8|411.7|415.74|411.64|13
1637723910000|2021-11-24 03:18:30|415.82|411.72|415.77|411.67|415.84|411.74|415.77|411.67|13
1637723920000|2021-11-24 03:18:40|415.79|411.69|415.79|411.69|415.81|411.71|415.76|411.66|6
1637723930000|2021-11-24 03:18:50|415.8|411.7|415.8|411.7|415.8|411.7|415.79|411.69|3
1637723940000|2021-11-24 03:19:00|415.78|411.68|415.74|411.64|415.81|411.71|415.72|411.62|11
1637723950000|2021-11-24 03:19:10|415.75|411.65|415.77|411.67|415.83|411.73|415.74|411.64|12
1637723960000|2021-11-24 03:19:20|415.84|411.74|415.73|411.63|415.84|411.74|415.73|411.63|5
1637723970000|2021-11-24 03:19:30|415.8|411.7|415.82|411.72|415.83|411.73|415.8|411.7|4
1637723980000|2021-11-24 03:19:40|415.81|411.71|415.74|411.64|415.87|411.77|415.74|411.64|6
1637723990000|2021-11-24 03:19:50|415.77|411.67|416.01|411.91|416.04|411.94|415.77|411.67|15
1637724000000|2021-11-24 03:20:00|416.04|411.94|416.2|412.1|416.22|412.12|416.01|411.91|9
1637724010000|2021-11-24 03:20:10|416.1|412|416.03|411.93|416.16|412.06|416.03|411.93|14
1637724020000|2021-11-24 03:20:20|416.14|412.04|416.01|411.91|416.14|412.04|415.99|411.89|9
1637724030000|2021-11-24 03:20:30|416.05|411.95|415.92|411.82|416.05|411.95|415.89|411.79|11
1637724040000|2021-11-24 03:20:40|415.84|411.74|415.82|411.72|415.84|411.74|415.77|411.67|7
1637724050000|2021-11-24 03:20:50|415.81|411.71|415.71|411.61|415.83|411.73|415.68|411.58|11
1637724060000|2021-11-24 03:21:00|415.66|411.56|415.69|411.59|415.71|411.61|415.66|411.56|3
1637724080000|2021-11-24 03:21:20|415.7|411.6|415.48|411.38|415.7|411.6|415.48|411.38|16
1637724090000|2021-11-24 03:21:30|415.45|411.35|415.41|411.31|415.45|411.35|415.34|411.24|19
1637724100000|2021-11-24 03:21:40|415.36|411.26|415.37|411.27|415.41|411.31|415.28|411.18|12
1637724110000|2021-11-24 03:21:50|415.38|411.28|415.42|411.32|415.42|411.32|415.38|411.28|2
1637724120000|2021-11-24 03:22:00|415.28|411.18|415.39|411.29|415.42|411.32|415.28|411.18|7
1637724130000|2021-11-24 03:22:10|415.35|411.25|415.35|411.25|415.35|411.25|415.35|411.25|1
1637724140000|2021-11-24 03:22:20|415.3|411.2|415.26|411.16|415.3|411.2|415.25|411.15|4
1637724150000|2021-11-24 03:22:30|415.25|411.15|415.28|411.18|415.34|411.24|415.19|411.09|13
1637724160000|2021-11-24 03:22:40|415.25|411.15|415.38|411.28|415.4|411.3|415.25|411.15|6
1637724170000|2021-11-24 03:22:50|415.41|411.31|415.4|411.3|415.41|411.31|415.39|411.29|4
1637724180000|2021-11-24 03:23:00|415.25|411.15|415.4|411.3|415.4|411.3|415.25|411.15|4
1637724190000|2021-11-24 03:23:10|415.35|411.25|415.42|411.32|415.42|411.32|415.35|411.25|7
1637724200000|2021-11-24 03:23:20|415.28|411.18|415.24|411.14|415.42|411.32|415.24|411.14|13
1637724210000|2021-11-24 03:23:30|415.22|411.12|415.3|411.2|415.3|411.2|415.07|410.97|9
1637724220000|2021-11-24 03:23:40|415.2|411.1|415.38|411.28|415.38|411.28|415.2|411.1|10
1637724230000|2021-11-24 03:23:50|415.34|411.24|415.3|411.2|415.35|411.25|415.3|411.2|7
1637724240000|2021-11-24 03:24:00|415.34|411.24|415.49|411.39|415.49|411.39|415.25|411.15|20
1637724250000|2021-11-24 03:24:10|415.42|411.32|415.49|411.39|415.51|411.41|415.4|411.3|8
1637724260000|2021-11-24 03:24:20|415.4|411.3|415.49|411.39|415.49|411.39|415.4|411.3|5
1637724270000|2021-11-24 03:24:30|415.5|411.4|415.49|411.39|415.51|411.41|415.48|411.38|6
1637724280000|2021-11-24 03:24:40|415.44|411.34|415.52|411.42|415.66|411.56|415.44|411.34|14
1637724290000|2021-11-24 03:24:50|415.65|411.55|415.61|411.51|415.65|411.55|415.54|411.44|13
1637724300000|2021-11-24 03:25:00|415.58|411.48|415.41|411.31|415.59|411.49|415.37|411.27|21
1637724310000|2021-11-24 03:25:10|415.39|411.29|415.39|411.29|415.39|411.29|415.28|411.18|4
1637724320000|2021-11-24 03:25:20|415.4|411.3|415.28|411.18|415.44|411.34|415.28|411.18|9
1637724330000|2021-11-24 03:25:30|415.39|411.29|415.44|411.34|415.44|411.34|415.3|411.2|11
1637724340000|2021-11-24 03:25:40|415.42|411.32|415.57|411.47|415.57|411.47|415.3|411.2|9
1637724350000|2021-11-24 03:25:50|415.59|411.49|415.38|411.28|415.59|411.49|415.38|411.28|13
1637724360000|2021-11-24 03:26:00|415.37|411.27|415.32|411.22|415.37|411.27|415.31|411.21|9
1637724370000|2021-11-24 03:26:10|415.31|411.21|415.3|411.2|415.36|411.26|415.26|411.16|6
1637724380000|2021-11-24 03:26:20|415.29|411.19|415.35|411.25|415.35|411.25|415.24|411.14|4
1637724390000|2021-11-24 03:26:30|415.25|411.15|415.23|411.13|415.35|411.25|415.23|411.13|4
1637724400000|2021-11-24 03:26:40|415.3|411.2|415.16|411.06|415.3|411.2|415.16|411.06|7
1637724410000|2021-11-24 03:26:50|415.24|411.14|415.09|410.99|415.33|411.23|415.09|410.99|10
1637724420000|2021-11-24 03:27:00|415.1|411|415.02|410.92|415.13|411.03|414.95|410.85|17
1637724430000|2021-11-24 03:27:10|414.87|410.77|414.82|410.72|414.89|410.79|414.82|410.72|6
1637724440000|2021-11-24 03:27:20|414.81|410.71|414.75|410.65|414.9|410.8|414.68|410.58|10
1637724450000|2021-11-24 03:27:30|414.81|410.71|414.86|410.76|414.9|410.8|414.8|410.7|12
1637724460000|2021-11-24 03:27:40|414.85|410.75|415.39|411.29|415.49|411.39|414.85|410.75|20
1637724470000|2021-11-24 03:27:50|415.4|411.3|415.59|411.49|415.59|411.49|415.35|411.25|15
1637724480000|2021-11-24 03:28:00|415.62|411.52|415.69|411.59|415.72|411.62|415.58|411.48|20
1637724490000|2021-11-24 03:28:10|415.68|411.58|415.64|411.54|415.68|411.58|415.55|411.45|8
1637724500000|2021-11-24 03:28:20|415.63|411.53|415.63|411.53|415.64|411.54|415.58|411.48|7
1637724510000|2021-11-24 03:28:30|415.62|411.52|415.75|411.65|415.76|411.66|415.61|411.51|23
1637724520000|2021-11-24 03:28:40|415.74|411.64|415.87|411.77|415.88|411.78|415.71|411.61|13
1637724530000|2021-11-24 03:28:50|415.88|411.78|415.84|411.74|415.94|411.84|415.83|411.73|17
1637724540000|2021-11-24 03:29:00|415.75|411.65|415.72|411.62|415.77|411.67|415.72|411.62|6
1637724550000|2021-11-24 03:29:10|415.69|411.59|415.7|411.6|415.78|411.68|415.68|411.58|16
1637724560000|2021-11-24 03:29:20|415.69|411.59|415.71|411.61|415.72|411.62|415.66|411.56|16
1637724570000|2021-11-24 03:29:30|415.78|411.68|415.76|411.66|415.78|411.68|415.7|411.6|13
1637724580000|2021-11-24 03:29:40|415.77|411.67|415.93|411.83|416.03|411.93|415.77|411.67|16
1637724590000|2021-11-24 03:29:50|415.94|411.84|415.98|411.88|416.08|411.98|415.89|411.79|19
1637724600000|2021-11-24 03:30:00|415.99|411.89|416.04|411.94|416.1|412|415.9|411.8|13
1637724610000|2021-11-24 03:30:10|416.02|411.92|415.92|411.82|416.07|411.97|415.91|411.81|11
1637724620000|2021-11-24 03:30:20|415.79|411.69|415.93|411.83|415.95|411.85|415.79|411.69|8
1637724630000|2021-11-24 03:30:30|415.99|411.89|416|411.9|416.1|412|415.93|411.83|9
1637724640000|2021-11-24 03:30:40|415.99|411.89|415.98|411.88|416.07|411.97|415.96|411.86|10
1637724650000|2021-11-24 03:30:50|416.02|411.92|415.93|411.83|416.05|411.95|415.93|411.83|8
1637724660000|2021-11-24 03:31:00|416.06|411.96|416.06|411.96|416.12|412.02|416.04|411.94|12
1637724670000|2021-11-24 03:31:10|416.05|411.95|415.95|411.85|416.05|411.95|415.95|411.85|9
1637724680000|2021-11-24 03:31:20|415.87|411.77|415.77|411.67|415.87|411.77|415.75|411.65|11
1637724690000|2021-11-24 03:31:30|415.78|411.68|415.75|411.65|415.78|411.68|415.7|411.6|4
1637724700000|2021-11-24 03:31:40|415.72|411.62|415.56|411.46|415.72|411.62|415.56|411.46|14
1637724710000|2021-11-24 03:31:50|415.55|411.45|415.53|411.43|415.55|411.45|415.53|411.43|3
1637724720000|2021-11-24 03:32:00|415.56|411.46|415.71|411.61|415.8|411.7|415.56|411.46|12
1637724730000|2021-11-24 03:32:10|415.72|411.62|415.71|411.61|415.75|411.65|415.7|411.6|8
1637724740000|2021-11-24 03:32:20|415.72|411.62|415.71|411.61|415.74|411.64|415.62|411.52|9
1637724750000|2021-11-24 03:32:30|415.62|411.52|415.71|411.61|415.71|411.61|415.62|411.52|5
1637724780000|2021-11-24 03:33:00|415.69|411.59|415.9|411.8|415.92|411.82|415.69|411.59|9
1637724790000|2021-11-24 03:33:10|415.86|411.76|415.94|411.84|415.95|411.85|415.86|411.76|7
1637724800000|2021-11-24 03:33:20|415.99|411.89|415.98|411.88|415.99|411.89|415.97|411.87|4
1637724810000|2021-11-24 03:33:30|415.97|411.87|415.91|411.81|415.99|411.89|415.9|411.8|6
1637724820000|2021-11-24 03:33:40|415.88|411.78|415.88|411.78|415.92|411.82|415.8|411.7|9
1637724830000|2021-11-24 03:33:50|415.89|411.79|415.87|411.77|415.89|411.79|415.8|411.7|6
1637724840000|2021-11-24 03:34:00|415.88|411.78|415.87|411.77|415.98|411.88|415.85|411.75|8
1637724850000|2021-11-24 03:34:10|415.88|411.78|415.81|411.71|415.9|411.8|415.81|411.71|13
1637724860000|2021-11-24 03:34:20|415.79|411.69|415.68|411.58|415.83|411.73|415.68|411.58|13
1637724870000|2021-11-24 03:34:30|415.6|411.5|415.47|411.37|415.66|411.56|415.47|411.37|13
1637724880000|2021-11-24 03:34:40|415.48|411.38|415.39|411.29|415.49|411.39|415.36|411.26|9
1637724890000|2021-11-24 03:34:50|415.4|411.3|415.22|411.12|415.4|411.3|415.22|411.12|15
1637724900000|2021-11-24 03:35:00|415.26|411.16|415.33|411.23|415.35|411.25|415.2|411.1|11
1637724910000|2021-11-24 03:35:10|415.32|411.22|415.33|411.23|415.38|411.28|415.26|411.16|9
1637724920000|2021-11-24 03:35:20|415.31|411.21|415.3|411.2|415.31|411.21|415.27|411.17|3
1637724930000|2021-11-24 03:35:30|415.26|411.16|415.26|411.16|415.31|411.21|415.25|411.15|9
1637724940000|2021-11-24 03:35:40|415.27|411.17|415.27|411.17|415.27|411.17|415.26|411.16|3
1637724950000|2021-11-24 03:35:50|415.28|411.18|415.23|411.13|415.28|411.18|415.19|411.09|9
1637724960000|2021-11-24 03:36:00|415.2|411.1|415.2|411.1|415.23|411.13|415.18|411.08|9
1637724970000|2021-11-24 03:36:10|415.21|411.11|415.23|411.13|415.23|411.13|415.15|411.05|15
1637724980000|2021-11-24 03:36:20|415.15|411.05|415.19|411.09|415.26|411.16|415.15|411.05|11
1637724990000|2021-11-24 03:36:30|415.2|411.1|415.25|411.15|415.31|411.21|415.19|411.09|8
1637725000000|2021-11-24 03:36:40|415.26|411.16|415.71|411.61|415.71|411.61|415.2|411.1|21
1637725010000|2021-11-24 03:36:50|415.62|411.52|415.77|411.67|415.82|411.72|415.6|411.5|7
1637725020000|2021-11-24 03:37:00|415.72|411.62|415.69|411.59|415.74|411.64|415.67|411.57|6
1637725030000|2021-11-24 03:37:10|415.74|411.64|415.75|411.65|415.75|411.65|415.67|411.57|10
1637725040000|2021-11-24 03:37:20|415.7|411.6|415.71|411.61|415.8|411.7|415.7|411.6|12
1637725050000|2021-11-24 03:37:30|415.75|411.65|415.68|411.58|415.75|411.65|415.68|411.58|6
1637725060000|2021-11-24 03:37:40|415.63|411.53|415.62|411.52|415.74|411.64|415.61|411.51|12
1637725070000|2021-11-24 03:37:50|415.66|411.56|415.59|411.49|415.7|411.6|415.57|411.47|13
1637725080000|2021-11-24 03:38:00|415.57|411.47|415.45|411.35|415.57|411.47|415.4|411.3|9
1637725090000|2021-11-24 03:38:10|415.46|411.36|415.35|411.25|415.46|411.36|415.34|411.24|12
1637725100000|2021-11-24 03:38:20|415.36|411.26|415.36|411.26|415.36|411.26|415.27|411.17|8
1637725110000|2021-11-24 03:38:30|415.35|411.25|415.36|411.26|415.36|411.26|415.3|411.2|4
1637725120000|2021-11-24 03:38:40|415.39|411.29|415.3|411.2|415.39|411.29|415.3|411.2|12
1637725130000|2021-11-24 03:38:50|415.33|411.23|415.55|411.45|415.58|411.48|415.33|411.23|24
1637725140000|2021-11-24 03:39:00|415.4|411.3|415.36|411.26|415.54|411.44|415.35|411.25|19
1637725150000|2021-11-24 03:39:10|415.38|411.28|415.18|411.08|415.39|411.29|415.16|411.06|16
1637725160000|2021-11-24 03:39:20|415.17|411.07|415.24|411.14|415.24|411.14|415.15|411.05|12
1637725170000|2021-11-24 03:39:30|415.29|411.19|415.33|411.23|415.39|411.29|415.29|411.19|9
1637725180000|2021-11-24 03:39:40|415.34|411.24|415.69|411.59|415.69|411.59|415.34|411.24|11
1637725190000|2021-11-24 03:39:50|415.68|411.58|415.65|411.55|415.68|411.58|415.49|411.39|13
1637725200000|2021-11-24 03:40:00|415.66|411.56|415.58|411.48|415.68|411.58|415.54|411.44|8
1637725210000|2021-11-24 03:40:10|415.6|411.5|415.66|411.56|415.66|411.56|415.5|411.4|13
1637725220000|2021-11-24 03:40:20|415.65|411.55|415.75|411.65|415.96|411.86|415.65|411.55|14
1637725230000|2021-11-24 03:40:30|415.76|411.66|415.85|411.75|415.85|411.75|415.76|411.66|9
1637725240000|2021-11-24 03:40:40|415.86|411.76|415.84|411.74|415.86|411.76|415.84|411.74|3
1637725250000|2021-11-24 03:40:50|415.85|411.75|415.49|411.39|415.85|411.75|415.47|411.37|15
1637725260000|2021-11-24 03:41:00|415.5|411.4|415.53|411.43|415.56|411.46|415.38|411.28|15
1637725270000|2021-11-24 03:41:10|415.38|411.28|415.44|411.34|415.45|411.35|415.38|411.28|5
1637725280000|2021-11-24 03:41:20|415.36|411.26|415.5|411.4|415.5|411.4|415.36|411.26|6
1637725290000|2021-11-24 03:41:30|415.46|411.36|415.75|411.65|415.75|411.65|415.46|411.36|12
1637725300000|2021-11-24 03:41:40|415.82|411.72|416.07|411.97|416.08|411.98|415.82|411.72|21
1637725310000|2021-11-24 03:41:50|416.08|411.98|416.03|411.93|416.1|412|416.03|411.93|9
1637725320000|2021-11-24 03:42:00|415.97|411.87|416.11|412.01|416.17|412.07|415.96|411.86|15
1637725330000|2021-11-24 03:42:10|416.16|412.06|416.1|412|416.17|412.07|416.08|411.98|13
1637725340000|2021-11-24 03:42:20|416.11|412.01|416.09|411.99|416.11|412.01|416.07|411.97|7
1637725350000|2021-11-24 03:42:30|416.13|412.03|416.08|411.98|416.16|412.06|416.05|411.95|12
1637725370000|2021-11-24 03:42:50|416.07|411.97|416.08|411.98|416.08|411.98|416.05|411.95|5
1637725380000|2021-11-24 03:43:00|416.07|411.97|416.06|411.96|416.07|411.97|416.05|411.95|3
1637725390000|2021-11-24 03:43:10|416|411.9|415.98|411.88|416|411.9|415.93|411.83|10
1637725400000|2021-11-24 03:43:20|415.97|411.87|415.95|411.85|416.01|411.91|415.95|411.85|10
1637725410000|2021-11-24 03:43:30|415.98|411.88|416.01|411.91|416.04|411.94|415.98|411.88|13
1637725420000|2021-11-24 03:43:40|416|411.9|415.99|411.89|416.02|411.92|415.99|411.89|8
1637725430000|2021-11-24 03:43:50|416|411.9|416.06|411.96|416.1|412|416|411.9|14
1637725440000|2021-11-24 03:44:00|416.07|411.97|416.11|412.01|416.11|412.01|416.06|411.96|5
1637725450000|2021-11-24 03:44:10|416.17|412.07|416.31|412.21|416.31|412.21|416.13|412.03|5
1637725460000|2021-11-24 03:44:20|416.28|412.18|416.65|412.55|416.79|412.69|416.27|412.17|10
1637725470000|2021-11-24 03:44:30|416.64|412.54|416.5|412.4|416.64|412.54|416.5|412.4|6
1637725480000|2021-11-24 03:44:40|416.51|412.41|416.64|412.54|416.66|412.56|416.51|412.41|10
1637725490000|2021-11-24 03:44:50|416.63|412.53|416.71|412.61|416.71|412.61|416.63|412.53|7
1637725500000|2021-11-24 03:45:00|416.66|412.56|416.58|412.48|416.71|412.61|416.58|412.48|17
1637725510000|2021-11-24 03:45:10|416.56|412.46|416.54|412.44|416.57|412.47|416.51|412.41|7
1637725520000|2021-11-24 03:45:20|416.56|412.46|416.58|412.48|416.58|412.48|416.51|412.41|7
1637725530000|2021-11-24 03:45:30|416.59|412.49|416.49|412.39|416.59|412.49|416.49|412.39|4
1637725540000|2021-11-24 03:45:40|416.45|412.35|416.38|412.28|416.45|412.35|416.38|412.28|2
1637725550000|2021-11-24 03:45:50|416.42|412.32|416.41|412.31|416.46|412.36|416.41|412.31|4
1637725560000|2021-11-24 03:46:00|416.42|412.32|416.54|412.44|416.54|412.44|416.42|412.32|16
1637725570000|2021-11-24 03:46:10|416.46|412.36|416.38|412.28|416.53|412.43|416.38|412.28|12
1637725580000|2021-11-24 03:46:20|416.37|412.27|416.44|412.34|416.44|412.34|416.36|412.26|12
1637725590000|2021-11-24 03:46:30|416.43|412.33|416.43|412.33|416.46|412.36|416.4|412.3|10
1637725600000|2021-11-24 03:46:40|416.49|412.39|416.45|412.35|416.49|412.39|416.45|412.35|2
1637725610000|2021-11-24 03:46:50|416.4|412.3|416.1|412|416.45|412.35|416.03|411.93|11
1637725620000|2021-11-24 03:47:00|416.09|411.99|416.01|411.91|416.09|411.99|415.71|411.61|19
1637725630000|2021-11-24 03:47:10|416|411.9|415.99|411.89|416|411.9|415.96|411.86|7
1637725640000|2021-11-24 03:47:20|415.98|411.88|416|411.9|416|411.9|415.98|411.88|2
1637725650000|2021-11-24 03:47:30|416.01|411.91|416.03|411.93|416.03|411.93|416.01|411.91|4
1637725660000|2021-11-24 03:47:40|416.02|411.92|416|411.9|416.02|411.92|415.99|411.89|4
1637725670000|2021-11-24 03:47:50|415.99|411.89|415.91|411.81|416.03|411.93|415.87|411.77|15
1637725680000|2021-11-24 03:48:00|415.94|411.84|415.95|411.85|415.95|411.85|415.88|411.78|6
1637725690000|2021-11-24 03:48:10|415.9|411.8|415.9|411.8|415.95|411.85|415.9|411.8|5
1637725700000|2021-11-24 03:48:20|415.93|411.83|415.87|411.77|415.94|411.84|415.87|411.77|8
1637725710000|2021-11-24 03:48:30|415.98|411.88|416.01|411.91|416.13|412.03|415.9|411.8|13
1637725720000|2021-11-24 03:48:40|416.09|411.99|416.13|412.03|416.13|412.03|416.01|411.91|6
1637725730000|2021-11-24 03:48:50|416.19|412.09|416.19|412.09|416.2|412.1|416.17|412.07|6
1637725740000|2021-11-24 03:49:00|416.18|412.08|416.14|412.04|416.18|412.08|416.11|412.01|4
1637725750000|2021-11-24 03:49:10|416.2|412.1|416.24|412.14|416.25|412.15|416.16|412.06|7
1637725760000|2021-11-24 03:49:20|416.32|412.22|416.31|412.21|416.38|412.28|416.3|412.2|7
1637725770000|2021-11-24 03:49:30|416.39|412.29|416.33|412.23|416.4|412.3|416.3|412.2|8
1637725780000|2021-11-24 03:49:40|416.31|412.21|416.38|412.28|416.43|412.33|416.3|412.2|16
1637725790000|2021-11-24 03:49:50|416.4|412.3|416.39|412.29|416.43|412.33|416.36|412.26|9
1637725800000|2021-11-24 03:50:00|416.37|412.27|416.39|412.29|416.41|412.31|416.37|412.27|4
1637725810000|2021-11-24 03:50:10|416.42|412.32|416.41|412.31|416.56|412.46|416.38|412.28|22
1637725820000|2021-11-24 03:50:20|416.52|412.42|416.62|412.52|416.68|412.58|416.52|412.42|7
1637725830000|2021-11-24 03:50:30|416.68|412.58|416.69|412.59|416.73|412.63|416.65|412.55|7
1637725840000|2021-11-24 03:50:40|416.74|412.64|416.73|412.63|416.78|412.68|416.69|412.59|7
1637725850000|2021-11-24 03:50:50|416.76|412.66|416.77|412.67|416.77|412.67|416.71|412.61|4
1637725860000|2021-11-24 03:51:00|416.78|412.68|417.05|412.95|417.15|413.05|416.77|412.67|13
1637725870000|2021-11-24 03:51:10|417.16|413.06|417.23|413.13|417.23|413.13|417.12|413.02|9
1637725880000|2021-11-24 03:51:20|417.15|413.05|417.15|413.05|417.2|413.1|417.15|413.05|4
1637725890000|2021-11-24 03:51:30|417.21|413.11|417.15|413.05|417.21|413.11|417.12|413.02|13
1637725900000|2021-11-24 03:51:40|417.02|412.92|417.16|413.06|417.22|413.12|416.99|412.89|16
1637725910000|2021-11-24 03:51:50|417.18|413.08|417.13|413.03|417.18|413.08|417.03|412.93|10
1637725920000|2021-11-24 03:52:00|417.12|413.02|417|412.9|417.19|413.09|417|412.9|10
1637725930000|2021-11-24 03:52:10|416.96|412.86|416.81|412.71|416.99|412.89|416.81|412.71|18
1637725940000|2021-11-24 03:52:20|416.76|412.66|416.86|412.76|416.86|412.76|416.74|412.64|16
1637725950000|2021-11-24 03:52:30|416.84|412.74|416.88|412.78|416.94|412.84|416.84|412.74|11
1637725960000|2021-11-24 03:52:40|416.87|412.77|416.9|412.8|416.9|412.8|416.81|412.71|13
1637725970000|2021-11-24 03:52:50|416.91|412.81|416.86|412.76|416.93|412.83|416.86|412.76|12
1637725980000|2021-11-24 03:53:00|416.93|412.83|416.94|412.84|416.96|412.86|416.88|412.78|12
1637725990000|2021-11-24 03:53:10|416.96|412.86|417.06|412.96|417.12|413.02|416.88|412.78|20
1637726000000|2021-11-24 03:53:20|417.07|412.97|416.97|412.87|417.14|413.04|416.97|412.87|10
1637726010000|2021-11-24 03:53:30|417|412.9|417.02|412.92|417.03|412.93|417|412.9|4
1637726020000|2021-11-24 03:53:40|416.97|412.87|416.9|412.8|417|412.9|416.9|412.8|9
1637726030000|2021-11-24 03:53:50|416.95|412.85|416.8|412.7|416.95|412.85|416.8|412.7|8
1637726040000|2021-11-24 03:54:00|416.82|412.72|416.77|412.67|416.85|412.75|416.73|412.63|21
1637726050000|2021-11-24 03:54:10|416.79|412.69|416.67|412.57|416.79|412.69|416.66|412.56|10
1637726060000|2021-11-24 03:54:20|416.75|412.65|416.63|412.53|416.75|412.65|416.63|412.53|6
1637726070000|2021-11-24 03:54:30|416.61|412.51|416.38|412.28|416.61|412.51|416.38|412.28|18
1637726080000|2021-11-24 03:54:40|416.37|412.27|416.36|412.26|416.45|412.35|416.26|412.16|15
1637726090000|2021-11-24 03:54:50|416.34|412.24|416.33|412.23|416.34|412.24|416.32|412.22|3
1637726100000|2021-11-24 03:55:00|416.36|412.26|416.32|412.22|416.38|412.28|416.31|412.21|9
1637726110000|2021-11-24 03:55:10|416.34|412.24|416.16|412.06|416.38|412.28|416.15|412.05|12
1637726120000|2021-11-24 03:55:20|416.17|412.07|416.02|411.92|416.22|412.12|416|411.9|18
1637726130000|2021-11-24 03:55:30|416.03|411.93|415.95|411.85|416.03|411.93|415.95|411.85|11
1637726140000|2021-11-24 03:55:40|416|411.9|415.94|411.84|416.07|411.97|415.87|411.77|19
1637726150000|2021-11-24 03:55:50|415.98|411.88|416.02|411.92|416.06|411.96|415.92|411.82|11
1637726160000|2021-11-24 03:56:00|416.01|411.91|416.01|411.91|416.02|411.92|416.01|411.91|3
1637726170000|2021-11-24 03:56:10|416|411.9|415.98|411.88|416.08|411.98|415.95|411.85|10
1637726180000|2021-11-24 03:56:20|415.99|411.89|416.18|412.08|416.3|412.2|415.99|411.89|16
1637726190000|2021-11-24 03:56:30|416.17|412.07|416.17|412.07|416.17|412.07|416.17|412.07|1
1637726200000|2021-11-24 03:56:40|416.16|412.06|416.21|412.11|416.21|412.11|416.13|412.03|9
1637726210000|2021-11-24 03:56:50|416.2|412.1|416.21|412.11|416.25|412.15|416.17|412.07|6
1637726220000|2021-11-24 03:57:00|416.25|412.15|416.17|412.07|416.25|412.15|416.16|412.06|8
1637726230000|2021-11-24 03:57:10|416.21|412.11|416.17|412.07|416.21|412.11|416.17|412.07|2
1637726240000|2021-11-24 03:57:20|416.15|412.05|416.19|412.09|416.22|412.12|416.15|412.05|12
1637726250000|2021-11-24 03:57:30|416.29|412.19|416.52|412.42|416.55|412.45|416.29|412.19|16
1637726260000|2021-11-24 03:57:40|416.51|412.41|416.56|412.46|416.56|412.46|416.46|412.36|12
1637726270000|2021-11-24 03:57:50|416.55|412.45|416.57|412.47|416.59|412.49|416.55|412.45|13
1637726280000|2021-11-24 03:58:00|416.58|412.48|416.56|412.46|416.58|412.48|416.54|412.44|6
1637726290000|2021-11-24 03:58:10|416.57|412.47|416.57|412.47|416.57|412.47|416.56|412.46|5
1637726300000|2021-11-24 03:58:20|416.58|412.48|416.55|412.45|416.61|412.51|416.5|412.4|16
1637726310000|2021-11-24 03:58:30|416.56|412.46|416.68|412.58|416.68|412.58|416.53|412.43|16
1637726320000|2021-11-24 03:58:40|416.69|412.59|416.67|412.57|416.69|412.59|416.65|412.55|6
1637726330000|2021-11-24 03:58:50|416.68|412.58|416.55|412.45|416.74|412.64|416.52|412.42|17
1637726340000|2021-11-24 03:59:00|416.54|412.44|416.44|412.34|416.54|412.44|416.44|412.34|7
1637726350000|2021-11-24 03:59:10|416.37|412.27|416.35|412.25|416.42|412.32|416.35|412.25|23
1637726360000|2021-11-24 03:59:20|416.34|412.24|416.09|411.99|416.34|412.24|416.03|411.93|17
1637726370000|2021-11-24 03:59:30|416.08|411.98|415.95|411.85|416.08|411.98|415.94|411.84|21
1637726380000|2021-11-24 03:59:40|415.97|411.87|416.02|411.92|416.08|411.98|415.94|411.84|22
1637726390000|2021-11-24 03:59:50|416.01|411.91|416.05|411.95|416.05|411.95|416|411.9|12
1637726400000|2021-11-24 04:00:00|416.06|411.96|416.04|411.94|416.06|411.96|416.01|411.91|12
1637726410000|2021-11-24 04:00:10|416.02|411.92|415.88|411.78|416.04|411.94|415.88|411.78|21
1637726420000|2021-11-24 04:00:20|415.91|411.81|416.42|412.32|416.42|412.32|415.81|411.71|22
1637726430000|2021-11-24 04:00:30|416.44|412.34|416.58|412.48|416.65|412.55|416.3|412.2|18
1637726440000|2021-11-24 04:00:40|416.6|412.5|416.56|412.46|416.62|412.52|416.54|412.44|14
1637726450000|2021-11-24 04:00:50|416.59|412.49|416.64|412.54|416.64|412.54|416.57|412.47|17
1637726460000|2021-11-24 04:01:00|416.79|412.69|416.57|412.47|416.82|412.72|416.57|412.47|16
1637726470000|2021-11-24 04:01:10|416.56|412.46|416.55|412.45|416.6|412.5|416.54|412.44|18
1637726480000|2021-11-24 04:01:20|416.54|412.44|416.55|412.45|416.55|412.45|416.44|412.34|12
1637726490000|2021-11-24 04:01:30|416.57|412.47|416.53|412.43|416.57|412.47|416.51|412.41|15
1637726500000|2021-11-24 04:01:40|416.54|412.44|416.51|412.41|416.54|412.44|416.51|412.41|3
1637726510000|2021-11-24 04:01:50|416.52|412.42|416.67|412.57|416.71|412.61|416.52|412.42|12
1637726520000|2021-11-24 04:02:00|416.71|412.61|416.61|412.51|416.73|412.63|416.61|412.51|6
1637726530000|2021-11-24 04:02:10|416.62|412.52|416.61|412.51|416.62|412.52|416.6|412.5|6
1637726540000|2021-11-24 04:02:20|416.6|412.5|416.76|412.66|416.76|412.66|416.6|412.5|11
1637726550000|2021-11-24 04:02:30|416.7|412.6|416.71|412.61|416.79|412.69|416.62|412.52|20
1637726560000|2021-11-24 04:02:40|416.66|412.56|416.7|412.6|416.76|412.66|416.66|412.56|21
1637726570000|2021-11-24 04:02:50|416.71|412.61|416.71|412.61|416.74|412.64|416.71|412.61|6
1637726580000|2021-11-24 04:03:00|416.72|412.62|416.62|412.52|416.72|412.62|416.58|412.48|19
1637726590000|2021-11-24 04:03:10|416.56|412.46|416.5|412.4|416.61|412.51|416.5|412.4|12
1637726600000|2021-11-24 04:03:20|416.49|412.39|416.52|412.42|416.57|412.47|416.49|412.39|8
1637726610000|2021-11-24 04:03:30|416.53|412.43|416.39|412.29|416.53|412.43|416.38|412.28|16
1637726620000|2021-11-24 04:03:40|416.38|412.28|416.41|412.31|416.5|412.4|416.38|412.28|11
1637726630000|2021-11-24 04:03:50|416.42|412.32|416.52|412.42|416.62|412.52|416.42|412.32|9
1637726640000|2021-11-24 04:04:00|416.53|412.43|416.57|412.47|416.61|412.51|416.52|412.42|12
1637726650000|2021-11-24 04:04:10|416.58|412.48|416.55|412.45|416.6|412.5|416.49|412.39|13
1637726660000|2021-11-24 04:04:20|416.54|412.44|416.61|412.51|416.61|412.51|416.54|412.44|12
1637726670000|2021-11-24 04:04:30|416.64|412.54|416.54|412.44|416.64|412.54|416.49|412.39|19
1637726680000|2021-11-24 04:04:40|416.52|412.42|416.5|412.4|416.52|412.42|416.46|412.36|13
1637726690000|2021-11-24 04:04:50|416.48|412.38|416.57|412.47|416.62|412.52|416.48|412.38|18
1637726700000|2021-11-24 04:05:00|416.56|412.46|416.49|412.39|416.56|412.46|416.49|412.39|3
1637726710000|2021-11-24 04:05:10|416.52|412.42|416.52|412.42|416.56|412.46|416.49|412.39|6
1637726720000|2021-11-24 04:05:20|416.47|412.37|416.4|412.3|416.5|412.4|416.31|412.21|19
1637726730000|2021-11-24 04:05:30|416.44|412.34|416.38|412.28|416.47|412.37|416.37|412.27|16
1637726740000|2021-11-24 04:05:40|416.42|412.32|416.48|412.38|416.5|412.4|416.38|412.28|13
1637726750000|2021-11-24 04:05:50|416.49|412.39|416.43|412.33|416.49|412.39|416.42|412.32|6
1637726760000|2021-11-24 04:06:00|416.47|412.37|416.47|412.37|416.47|412.37|416.43|412.33|5
1637726770000|2021-11-24 04:06:10|416.43|412.33|416.45|412.35|416.45|412.35|416.43|412.33|2
1637726780000|2021-11-24 04:06:20|416.42|412.32|416.39|412.29|416.44|412.34|416.38|412.28|9
1637726790000|2021-11-24 04:06:30|416.37|412.27|416.25|412.15|416.38|412.28|416.22|412.12|20
1637726800000|2021-11-24 04:06:40|416.26|412.16|416.21|412.11|416.26|412.16|416.21|412.11|7
1637726810000|2021-11-24 04:06:50|416.23|412.13|416.21|412.11|416.23|412.13|416.2|412.1|5
1637726820000|2021-11-24 04:07:00|416.19|412.09|416.17|412.07|416.19|412.09|416.13|412.03|11
1637726830000|2021-11-24 04:07:10|416.18|412.08|416.21|412.11|416.28|412.18|416.18|412.08|14
1637726840000|2021-11-24 04:07:20|416.23|412.13|416.24|412.14|416.26|412.16|416.19|412.09|15
1637726850000|2021-11-24 04:07:30|416.21|412.11|416.24|412.14|416.3|412.2|416.2|412.1|17
1637726860000|2021-11-24 04:07:40|416.23|412.13|416.12|412.02|416.28|412.18|416.1|412|13
1637726870000|2021-11-24 04:07:50|416.11|412.01|416.05|411.95|416.11|412.01|416|411.9|15
1637726880000|2021-11-24 04:08:00|415.96|411.86|415.86|411.76|415.97|411.87|415.86|411.76|16
1637726890000|2021-11-24 04:08:10|415.91|411.81|415.83|411.73|415.93|411.83|415.83|411.73|14
1637726900000|2021-11-24 04:08:20|415.84|411.74|415.91|411.81|415.91|411.81|415.82|411.72|14
1637726910000|2021-11-24 04:08:30|415.87|411.77|415.83|411.73|415.93|411.83|415.83|411.73|6
1637726920000|2021-11-24 04:08:40|415.81|411.71|415.85|411.75|415.85|411.75|415.81|411.71|7
1637726930000|2021-11-24 04:08:50|415.82|411.72|415.78|411.68|415.84|411.74|415.78|411.68|10
1637726940000|2021-11-24 04:09:00|415.8|411.7|415.68|411.58|415.8|411.7|415.68|411.58|14
1637726950000|2021-11-24 04:09:10|415.71|411.61|415.68|411.58|415.71|411.61|415.66|411.56|7
1637726960000|2021-11-24 04:09:20|415.7|411.6|415.86|411.76|415.9|411.8|415.7|411.6|15
1637726970000|2021-11-24 04:09:30|415.94|411.84|416.17|412.07|416.19|412.09|415.94|411.84|12
1637726980000|2021-11-24 04:09:40|416.18|412.08|416.28|412.18|416.34|412.24|416.18|412.08|7
1637726990000|2021-11-24 04:09:50|416.27|412.17|416.27|412.17|416.31|412.21|416.25|412.15|6
1637727000000|2021-11-24 04:10:00|416.28|412.18|416.23|412.13|416.32|412.22|416.23|412.13|14
1637727010000|2021-11-24 04:10:10|416.27|412.17|416.31|412.21|416.31|412.21|416.22|412.12|8
1637727020000|2021-11-24 04:10:20|416.32|412.22|416.4|412.3|416.44|412.34|416.28|412.18|13
1637727030000|2021-11-24 04:10:30|416.51|412.41|416.62|412.52|416.65|412.55|416.51|412.41|8
1637727040000|2021-11-24 04:10:40|416.61|412.51|416.63|412.53|416.67|412.57|416.6|412.5|16
1637727050000|2021-11-24 04:10:50|416.61|412.51|416.56|412.46|416.61|412.51|416.45|412.35|15
1637727060000|2021-11-24 04:11:00|416.52|412.42|416.48|412.38|416.57|412.47|416.47|412.37|13
1637727070000|2021-11-24 04:11:10|416.49|412.39|416.5|412.4|416.5|412.4|416.49|412.39|2
1637727080000|2021-11-24 04:11:20|416.54|412.44|416.54|412.44|416.54|412.44|416.5|412.4|7
1637727100000|2021-11-24 04:11:40|416.49|412.39|416.5|412.4|416.56|412.46|416.49|412.39|5
1637727110000|2021-11-24 04:11:50|416.55|412.45|416.65|412.55|416.65|412.55|416.5|412.4|11
1637727120000|2021-11-24 04:12:00|416.66|412.56|416.66|412.56|416.73|412.63|416.59|412.49|14
1637727130000|2021-11-24 04:12:10|416.67|412.57|416.66|412.56|416.72|412.62|416.66|412.56|5
1637727140000|2021-11-24 04:12:20|416.72|412.62|416.66|412.56|416.72|412.62|416.66|412.56|2
1637727150000|2021-11-24 04:12:30|416.72|412.62|416.62|412.52|416.72|412.62|416.62|412.52|4
1637727160000|2021-11-24 04:12:40|416.6|412.5|416.61|412.51|416.61|412.51|416.58|412.48|5
1637727170000|2021-11-24 04:12:50|416.59|412.49|416.57|412.47|416.59|412.49|416.57|412.47|3
1637727180000|2021-11-24 04:13:00|416.56|412.46|416.75|412.65|416.75|412.65|416.5|412.4|18
1637727190000|2021-11-24 04:13:10|416.74|412.64|416.8|412.7|416.84|412.74|416.7|412.6|23
1637727200000|2021-11-24 04:13:20|416.87|412.77|416.99|412.89|417.03|412.93|416.87|412.77|16
1637727210000|2021-11-24 04:13:30|417.07|412.97|417.12|413.02|417.13|413.03|417.07|412.97|8
1637727220000|2021-11-24 04:13:40|417.11|413.01|417.01|412.91|417.11|413.01|416.94|412.84|17
1637727230000|2021-11-24 04:13:50|416.9|412.8|416.94|412.84|417.01|412.91|416.9|412.8|12
1637727240000|2021-11-24 04:14:00|416.95|412.85|416.88|412.78|417.02|412.92|416.86|412.76|16
1637727250000|2021-11-24 04:14:10|416.89|412.79|417.2|413.1|417.43|413.33|416.88|412.78|17
1637727260000|2021-11-24 04:14:20|417.26|413.16|417.41|413.31|417.41|413.31|417.2|413.1|12
1637727270000|2021-11-24 04:14:30|417.33|413.23|417.22|413.12|417.33|413.23|417.22|413.12|6
1637727280000|2021-11-24 04:14:40|417.23|413.13|417.11|413.01|417.27|413.17|417.09|412.99|20
1637727290000|2021-11-24 04:14:50|417.08|412.98|416.84|412.74|417.11|413.01|416.84|412.74|16
1637727300000|2021-11-24 04:15:00|416.89|412.79|416.94|412.84|417.07|412.97|416.89|412.79|12
1637727310000|2021-11-24 04:15:10|416.95|412.85|417.01|412.91|417.05|412.95|416.9|412.8|18
1637727320000|2021-11-24 04:15:20|417.03|412.93|416.98|412.88|417.03|412.93|416.96|412.86|12
1637727330000|2021-11-24 04:15:30|416.91|412.81|417.09|412.99|417.09|412.99|416.91|412.81|16
1637727340000|2021-11-24 04:15:40|417.11|413.01|417.36|413.26|417.41|413.31|417.07|412.97|19
1637727350000|2021-11-24 04:15:50|417.45|413.35|417.59|413.49|417.6|413.5|417.45|413.35|11
1637727360000|2021-11-24 04:16:00|417.58|413.48|417.63|413.53|417.64|413.54|417.56|413.46|10
1637727370000|2021-11-24 04:16:10|417.6|413.5|417.63|413.53|417.65|413.55|417.57|413.47|8
1637727380000|2021-11-24 04:16:20|417.61|413.51|417.61|413.51|417.61|413.51|417.61|413.51|1
1637727390000|2021-11-24 04:16:30|417.57|413.47|417.57|413.47|417.68|413.58|417.57|413.47|7
1637727400000|2021-11-24 04:16:40|417.64|413.54|417.85|413.75|417.85|413.75|417.64|413.54|9
1637727410000|2021-11-24 04:16:50|417.86|413.76|417.91|413.81|417.91|413.81|417.85|413.75|7
1637727420000|2021-11-24 04:17:00|417.89|413.79|417.8|413.7|417.91|413.81|417.8|413.7|12
1637727430000|2021-11-24 04:17:10|417.75|413.65|417.75|413.65|417.8|413.7|417.64|413.54|24
1637727440000|2021-11-24 04:17:20|417.78|413.68|417.85|413.75|417.85|413.75|417.76|413.66|14
1637727450000|2021-11-24 04:17:30|417.83|413.73|417.83|413.73|417.85|413.75|417.83|413.73|3
1637727460000|2021-11-24 04:17:40|417.85|413.75|417.82|413.72|417.85|413.75|417.82|413.72|5
1637727470000|2021-11-24 04:17:50|417.85|413.75|417.83|413.73|417.86|413.76|417.81|413.71|7
1637727480000|2021-11-24 04:18:00|417.85|413.75|417.68|413.58|417.85|413.75|417.65|413.55|13
1637727490000|2021-11-24 04:18:10|417.66|413.56|417.64|413.54|417.66|413.56|417.58|413.48|8
1637727500000|2021-11-24 04:18:20|417.6|413.5|417.73|413.63|417.77|413.67|417.6|413.5|8
1637727510000|2021-11-24 04:18:30|417.72|413.62|417.72|413.62|417.78|413.68|417.7|413.6|7
1637727520000|2021-11-24 04:18:40|417.71|413.61|417.67|413.57|417.75|413.65|417.66|413.56|16
1637727530000|2021-11-24 04:18:50|417.74|413.64|417.89|413.79|417.9|413.8|417.74|413.64|11
1637727540000|2021-11-24 04:19:00|417.9|413.8|417.85|413.75|417.9|413.8|417.85|413.75|2
1637727550000|2021-11-24 04:19:10|417.89|413.79|418.13|414.03|418.14|414.04|417.89|413.79|9
1637727560000|2021-11-24 04:19:20|418.22|414.12|418.5|414.4|418.5|414.4|418.17|414.07|11
1637727570000|2021-11-24 04:19:30|418.55|414.45|418.21|414.11|418.55|414.45|418.19|414.09|14
1637727580000|2021-11-24 04:19:40|418.2|414.1|418.21|414.11|418.21|414.11|418.2|414.1|4
1637727590000|2021-11-24 04:19:50|418.22|414.12|418.2|414.1|418.22|414.12|418.2|414.1|3
1637727600000|2021-11-24 04:20:00|418.23|414.13|418.32|414.22|418.45|414.35|418.22|414.12|13
1637727610000|2021-11-24 04:20:10|418.35|414.25|418.4|414.3|418.54|414.44|418.35|414.25|5
1637727620000|2021-11-24 04:20:20|418.43|414.33|418.5|414.4|418.5|414.4|418.34|414.24|17
1637727630000|2021-11-24 04:20:30|418.54|414.44|418.22|414.12|418.54|414.44|418.22|414.12|15
1637727640000|2021-11-24 04:20:40|418.25|414.15|418.2|414.1|418.25|414.15|418.14|414.04|15
1637727650000|2021-11-24 04:20:50|418.21|414.11|418.24|414.14|418.24|414.14|418.21|414.11|4
1637727660000|2021-11-24 04:21:00|418.23|414.13|418.28|414.18|418.3|414.2|418.23|414.13|5
1637727670000|2021-11-24 04:21:10|418.25|414.15|418.52|414.42|418.52|414.42|418.25|414.15|9
1637727680000|2021-11-24 04:21:20|418.5|414.4|418.4|414.3|418.52|414.42|418.4|414.3|6
1637727690000|2021-11-24 04:21:30|418.49|414.39|418.5|414.4|418.62|414.52|418.49|414.39|6
1637727700000|2021-11-24 04:21:40|418.52|414.42|418.6|414.5|418.6|414.5|418.5|414.4|12
1637727710000|2021-11-24 04:21:50|418.67|414.57|418.55|414.45|418.67|414.57|418.5|414.4|9
1637727720000|2021-11-24 04:22:00|418.5|414.4|418.52|414.42|418.57|414.47|418.47|414.37|12
1637727730000|2021-11-24 04:22:10|418.53|414.43|418.52|414.42|418.57|414.47|418.5|414.4|9
1637727740000|2021-11-24 04:22:20|418.56|414.46|418.54|414.44|418.56|414.46|418.45|414.35|7
1637727750000|2021-11-24 04:22:30|418.53|414.43|418.52|414.42|418.53|414.43|418.41|414.31|14
1637727760000|2021-11-24 04:22:40|418.51|414.41|418.5|414.4|418.52|414.42|418.47|414.37|8
1637727770000|2021-11-24 04:22:50|418.52|414.42|418.53|414.43|418.57|414.47|418.51|414.41|10
1637727780000|2021-11-24 04:23:00|418.52|414.42|418.73|414.63|418.74|414.64|418.5|414.4|10
1637727790000|2021-11-24 04:23:10|418.71|414.61|418.94|414.84|418.95|414.85|418.71|414.61|17
1637727800000|2021-11-24 04:23:20|418.95|414.85|418.9|414.8|418.97|414.87|418.88|414.78|11
1637727810000|2021-11-24 04:23:30|418.91|414.81|418.75|414.65|418.96|414.86|418.75|414.65|17
1637727820000|2021-11-24 04:23:40|418.77|414.67|418.9|414.8|418.9|414.8|418.75|414.65|10
1637727830000|2021-11-24 04:23:50|418.89|414.79|418.9|414.8|418.9|414.8|418.81|414.71|18
1637727840000|2021-11-24 04:24:00|418.89|414.79|418.81|414.71|418.9|414.8|418.81|414.71|12
1637727850000|2021-11-24 04:24:10|418.82|414.72|418.87|414.77|418.88|414.78|418.78|414.68|13
1637727860000|2021-11-24 04:24:20|418.88|414.78|418.92|414.82|418.92|414.82|418.88|414.78|6
1637727870000|2021-11-24 04:24:30|418.91|414.81|418.92|414.82|418.92|414.82|418.91|414.81|2
1637727880000|2021-11-24 04:24:40|418.93|414.83|418.95|414.85|418.96|414.86|418.93|414.83|5
1637727890000|2021-11-24 04:24:50|418.96|414.86|418.96|414.86|418.96|414.86|418.94|414.84|4
1637727900000|2021-11-24 04:25:00|418.94|414.84|418.97|414.87|418.97|414.87|418.94|414.84|3
1637727910000|2021-11-24 04:25:10|418.93|414.83|418.93|414.83|418.93|414.83|418.92|414.82|7
1637727920000|2021-11-24 04:25:20|418.91|414.81|418.93|414.83|418.95|414.85|418.9|414.8|12
1637727930000|2021-11-24 04:25:30|418.94|414.84|418.94|414.84|418.95|414.85|418.91|414.81|11
1637727940000|2021-11-24 04:25:40|418.95|414.85|419.25|415.15|419.25|415.15|418.89|414.79|13
1637727950000|2021-11-24 04:25:50|419.26|415.16|419.31|415.21|419.31|415.21|419.23|415.13|14
1637727960000|2021-11-24 04:26:00|419.28|415.18|419.18|415.08|419.33|415.23|419.18|415.08|11
1637727970000|2021-11-24 04:26:10|419.17|415.07|419.15|415.05|419.17|415.07|419.08|414.98|15
1637727980000|2021-11-24 04:26:20|419.12|415.02|418.98|414.88|419.16|415.06|418.96|414.86|23
1637727990000|2021-11-24 04:26:30|418.97|414.87|419.08|414.98|419.12|415.02|418.93|414.83|21
1637728000000|2021-11-24 04:26:40|419.04|414.94|419|414.9|419.06|414.96|419|414.9|10
1637728010000|2021-11-24 04:26:50|419.04|414.94|419.03|414.93|419.04|414.94|419.01|414.91|10
1637728020000|2021-11-24 04:27:00|419.02|414.92|418.78|414.68|419.02|414.92|418.78|414.68|20
1637728030000|2021-11-24 04:27:10|418.79|414.69|418.7|414.6|418.81|414.71|418.69|414.59|9
1637728040000|2021-11-24 04:27:20|418.65|414.55|418.53|414.43|418.67|414.57|418.51|414.41|13
1637728050000|2021-11-24 04:27:30|418.52|414.42|418.07|413.97|418.52|414.42|418.03|413.93|30
1637728060000|2021-11-24 04:27:40|418.08|413.98|418.38|414.28|418.46|414.36|418.08|413.98|19
1637728070000|2021-11-24 04:27:50|418.37|414.27|418.28|414.18|418.38|414.28|418.25|414.15|16
1637728080000|2021-11-24 04:28:00|418.26|414.16|418.02|413.92|418.27|414.17|418.01|413.91|22
1637728090000|2021-11-24 04:28:10|418.05|413.95|418.03|413.93|418.06|413.96|418|413.9|23
1637728100000|2021-11-24 04:28:20|418.01|413.91|418.01|413.91|418.02|413.92|417.97|413.87|17
1637728110000|2021-11-24 04:28:30|418.02|413.92|418.12|414.02|418.12|414.02|418.01|413.91|11
1637728120000|2021-11-24 04:28:40|418.07|413.97|418.06|413.96|418.12|414.02|418.02|413.92|13
1637728130000|2021-11-24 04:28:50|418.03|413.93|417.99|413.89|418.09|413.99|417.99|413.89|17
1637728140000|2021-11-24 04:29:00|417.97|413.87|418.09|413.99|418.1|414|417.97|413.87|9
1637728150000|2021-11-24 04:29:10|418.06|413.96|418.4|414.3|418.4|414.3|418.06|413.96|22
1637728160000|2021-11-24 04:29:20|418.39|414.29|418.34|414.24|418.45|414.35|418.34|414.24|12
1637728170000|2021-11-24 04:29:30|418.31|414.21|418.13|414.03|418.34|414.24|418.12|414.02|20
1637728180000|2021-11-24 04:29:40|418.14|414.04|418.13|414.03|418.14|414.04|418.13|414.03|2
1637728190000|2021-11-24 04:29:50|418.12|414.02|418.1|414|418.13|414.03|418.09|413.99|7
1637728200000|2021-11-24 04:30:00|418.11|414.01|418.06|413.96|418.12|414.02|417.95|413.85|11
1637728210000|2021-11-24 04:30:10|418.04|413.94|417.9|413.8|418.05|413.95|417.88|413.78|20
1637728220000|2021-11-24 04:30:20|417.89|413.79|417.86|413.76|417.91|413.81|417.84|413.74|10
1637728230000|2021-11-24 04:30:30|417.83|413.73|418|413.9|418.07|413.97|417.83|413.73|12
1637728240000|2021-11-24 04:30:40|418.04|413.94|418|413.9|418.04|413.94|417.99|413.89|8
1637728250000|2021-11-24 04:30:50|418.04|413.94|418.13|414.03|418.13|414.03|418.04|413.94|6
1637728260000|2021-11-24 04:31:00|418.1|414|417.94|413.84|418.15|414.05|417.94|413.84|20
1637728270000|2021-11-24 04:31:10|417.93|413.83|417.85|413.75|418|413.9|417.84|413.74|19
1637728280000|2021-11-24 04:31:20|417.83|413.73|417.77|413.67|417.83|413.73|417.77|413.67|4
1637728290000|2021-11-24 04:31:30|417.72|413.62|417.52|413.42|417.72|413.62|417.52|413.42|11
1637728300000|2021-11-24 04:31:40|417.53|413.43|417.58|413.48|417.58|413.48|417.49|413.39|12
1637728310000|2021-11-24 04:31:50|417.57|413.47|417.52|413.42|417.58|413.48|417.52|413.42|9
1637728320000|2021-11-24 04:32:00|417.56|413.46|417.79|413.69|417.86|413.76|417.53|413.43|22
1637728330000|2021-11-24 04:32:10|417.75|413.65|417.92|413.82|417.97|413.87|417.7|413.6|15
1637728340000|2021-11-24 04:32:20|417.93|413.83|417.88|413.78|417.98|413.88|417.88|413.78|11
1637728350000|2021-11-24 04:32:30|417.89|413.79|417.87|413.77|417.89|413.79|417.87|413.77|3
1637728360000|2021-11-24 04:32:40|417.82|413.72|417.88|413.78|417.92|413.82|417.77|413.67|8
1637728370000|2021-11-24 04:32:50|417.9|413.8|417.88|413.78|417.95|413.85|417.87|413.77|16
1637728380000|2021-11-24 04:33:00|417.84|413.74|417.89|413.79|417.89|413.79|417.84|413.74|3
1637728390000|2021-11-24 04:33:10|417.85|413.75|417.67|413.57|417.9|413.8|417.65|413.55|20
1637728400000|2021-11-24 04:33:20|417.66|413.56|417.63|413.53|417.67|413.57|417.61|413.51|11
1637728410000|2021-11-24 04:33:30|417.61|413.51|417.63|413.53|417.66|413.56|417.61|413.51|7
1637728420000|2021-11-24 04:33:40|417.62|413.52|417.56|413.46|417.62|413.52|417.55|413.45|8
1637728430000|2021-11-24 04:33:50|417.58|413.48|417.52|413.42|417.58|413.48|417.52|413.42|8
1637728440000|2021-11-24 04:34:00|417.5|413.4|417.28|413.18|417.5|413.4|417.27|413.17|18
1637728450000|2021-11-24 04:34:10|417.27|413.17|417.08|412.98|417.31|413.21|417.08|412.98|13
1637728460000|2021-11-24 04:34:20|417.01|412.91|416.75|412.65|417.05|412.95|416.75|412.65|15
1637728470000|2021-11-24 04:34:30|416.72|412.62|416.8|412.7|416.85|412.75|416.72|412.62|7
1637728480000|2021-11-24 04:34:40|416.72|412.62|417.15|413.05|417.18|413.08|416.72|412.62|17
1637728490000|2021-11-24 04:34:50|417.1|413|417.02|412.92|417.16|413.06|417.01|412.91|11
1637728500000|2021-11-24 04:35:00|417.03|412.93|416.95|412.85|417.03|412.93|416.95|412.85|14
1637728510000|2021-11-24 04:35:10|417|412.9|416.73|412.63|417.01|412.91|416.7|412.6|12
1637728520000|2021-11-24 04:35:20|416.7|412.6|416.75|412.65|416.78|412.68|416.7|412.6|7
1637728530000|2021-11-24 04:35:30|416.69|412.59|416.71|412.61|416.71|412.61|416.69|412.59|3
1637728540000|2021-11-24 04:35:40|416.72|412.62|416.95|412.85|417|412.9|416.72|412.62|8
1637728550000|2021-11-24 04:35:50|416.96|412.86|416.94|412.84|416.96|412.86|416.93|412.83|3
1637728560000|2021-11-24 04:36:00|417|412.9|416.99|412.89|417|412.9|416.99|412.89|2
1637728570000|2021-11-24 04:36:10|416.96|412.86|416.95|412.85|417|412.9|416.93|412.83|9
1637728580000|2021-11-24 04:36:20|416.92|412.82|416.75|412.65|416.95|412.85|416.72|412.62|16
1637728590000|2021-11-24 04:36:30|416.69|412.59|416.73|412.63|416.74|412.64|416.69|412.59|4
1637728600000|2021-11-24 04:36:40|416.74|412.64|416.94|412.84|416.95|412.85|416.74|412.64|9
1637728610000|2021-11-24 04:36:50|416.92|412.82|416.94|412.84|416.95|412.85|416.92|412.82|3
1637728620000|2021-11-24 04:37:00|417.02|412.92|416.95|412.85|417.02|412.92|416.94|412.84|3
1637728630000|2021-11-24 04:37:10|416.96|412.86|417|412.9|417.03|412.93|416.96|412.86|4
1637728640000|2021-11-24 04:37:20|416.97|412.87|416.97|412.87|416.97|412.87|416.97|412.87|1
1637728650000|2021-11-24 04:37:30|416.96|412.86|417|412.9|417|412.9|416.94|412.84|5
1637728660000|2021-11-24 04:37:40|416.94|412.84|416.67|412.57|416.94|412.84|416.67|412.57|17
1637728670000|2021-11-24 04:37:50|416.8|412.7|416.9|412.8|416.9|412.8|416.68|412.58|4
1637728680000|2021-11-24 04:38:00|416.75|412.65|416.66|412.56|416.75|412.65|416.64|412.54|7
1637728690000|2021-11-24 04:38:10|416.63|412.53|416.63|412.53|416.65|412.55|416.61|412.51|8
1637728700000|2021-11-24 04:38:20|416.65|412.55|416.67|412.57|416.67|412.57|416.61|412.51|9
1637728710000|2021-11-24 04:38:30|416.65|412.55|416.57|412.47|416.66|412.56|416.56|412.46|11
1637728720000|2021-11-24 04:38:40|416.56|412.46|416.59|412.49|416.6|412.5|416.48|412.38|12
1637728730000|2021-11-24 04:38:50|416.57|412.47|416.55|412.45|416.57|412.47|416.53|412.43|4
1637728740000|2021-11-24 04:39:00|416.52|412.42|416.52|412.42|416.56|412.46|416.5|412.4|11
1637728750000|2021-11-24 04:39:10|416.5|412.4|416.54|412.44|416.57|412.47|416.5|412.4|10
1637728760000|2021-11-24 04:39:20|416.57|412.47|416.57|412.47|416.57|412.47|416.57|412.47|1
1637728770000|2021-11-24 04:39:30|416.63|412.53|416.63|412.53|416.63|412.53|416.63|412.53|1
1637728780000|2021-11-24 04:39:40|416.6|412.5|416.64|412.54|416.65|412.55|416.6|412.5|7
1637728790000|2021-11-24 04:39:50|416.61|412.51|416.7|412.6|416.7|412.6|416.61|412.51|13
1637728800000|2021-11-24 04:40:00|416.68|412.58|416.76|412.66|416.76|412.66|416.51|412.41|16
1637728810000|2021-11-24 04:40:10|416.75|412.65|416.75|412.65|416.75|412.65|416.7|412.6|6
1637728820000|2021-11-24 04:40:20|416.73|412.63|416.75|412.65|416.76|412.66|416.7|412.6|8
1637728830000|2021-11-24 04:40:30|416.74|412.64|416.83|412.73|416.85|412.75|416.7|412.6|12
1637728840000|2021-11-24 04:40:40|416.86|412.76|416.85|412.75|416.86|412.76|416.82|412.72|12
1637728850000|2021-11-24 04:40:50|416.9|412.8|416.8|412.7|416.9|412.8|416.8|412.7|5
1637728860000|2021-11-24 04:41:00|416.83|412.73|416.71|412.61|416.83|412.73|416.71|412.61|10
1637728870000|2021-11-24 04:41:10|416.77|412.67|416.5|412.4|416.77|412.67|416.42|412.32|13
1637728880000|2021-11-24 04:41:20|416.4|412.3|416.32|412.22|416.42|412.32|416.23|412.13|10
1637728890000|2021-11-24 04:41:30|416.41|412.31|416.54|412.44|416.54|412.44|416.38|412.28|7
1637728900000|2021-11-24 04:41:40|416.4|412.3|416.8|412.7|416.8|412.7|416.4|412.3|11
1637728910000|2021-11-24 04:41:50|416.82|412.72|416.83|412.73|416.9|412.8|416.82|412.72|12
1637728920000|2021-11-24 04:42:00|416.69|412.59|416.68|412.58|416.8|412.7|416.64|412.54|11
1637728930000|2021-11-24 04:42:10|416.84|412.74|416.96|412.86|417.03|412.93|416.82|412.72|15
1637728940000|2021-11-24 04:42:20|416.99|412.89|417.01|412.91|417.02|412.92|416.96|412.86|9
1637728950000|2021-11-24 04:42:30|417.12|413.02|416.99|412.89|417.12|413.02|416.99|412.89|3
1637728960000|2021-11-24 04:42:40|417.13|413.03|417.34|413.24|417.34|413.24|417.06|412.96|10
1637728970000|2021-11-24 04:42:50|417.35|413.25|417.5|413.4|417.5|413.4|417.34|413.24|4
1637728980000|2021-11-24 04:43:00|417.48|413.38|417.42|413.32|417.48|413.38|417.36|413.26|5
1637728990000|2021-11-24 04:43:10|417.44|413.34|417.38|413.28|417.44|413.34|417.38|413.28|6
1637729000000|2021-11-24 04:43:20|417.44|413.34|417.17|413.07|417.5|413.4|417.17|413.07|20
1637729010000|2021-11-24 04:43:30|417.19|413.09|417.16|413.06|417.21|413.11|417.13|413.03|17
1637729020000|2021-11-24 04:43:40|417.17|413.07|417.16|413.06|417.17|413.07|417.15|413.05|7
1637729030000|2021-11-24 04:43:50|417.14|413.04|417.16|413.06|417.26|413.16|417.14|413.04|11
1637729040000|2021-11-24 04:44:00|417.17|413.07|417.08|412.98|417.2|413.1|417.05|412.95|10
1637729050000|2021-11-24 04:44:10|417.18|413.08|417.04|412.94|417.2|413.1|417.03|412.93|14
1637729060000|2021-11-24 04:44:20|417.02|412.92|417.01|412.91|417.05|412.95|416.99|412.89|6
1637729070000|2021-11-24 04:44:30|417|412.9|417.08|412.98|417.18|413.08|416.97|412.87|11
1637729080000|2021-11-24 04:44:40|417.11|413.01|417.11|413.01|417.11|413.01|417.07|412.97|5
1637729090000|2021-11-24 04:44:50|417.09|412.99|417.03|412.93|417.12|413.02|416.99|412.89|11
1637729100000|2021-11-24 04:45:00|417.02|412.92|416.61|412.51|417.02|412.92|416.61|412.51|27
1637729110000|2021-11-24 04:45:10|416.59|412.49|416.29|412.19|416.59|412.49|416.29|412.19|22
1637729120000|2021-11-24 04:45:20|416.31|412.21|416.2|412.1|416.33|412.23|416.19|412.09|16
1637729130000|2021-11-24 04:45:30|416.19|412.09|416.11|412.01|416.21|412.11|416.11|412.01|6
1637729140000|2021-11-24 04:45:40|416.21|412.11|416.38|412.28|416.43|412.33|416.21|412.11|9
1637729150000|2021-11-24 04:45:50|416.37|412.27|416.42|412.32|416.44|412.34|416.3|412.2|6
1637729160000|2021-11-24 04:46:00|416.44|412.34|416.5|412.4|416.56|412.46|416.4|412.3|15
1637729170000|2021-11-24 04:46:10|416.52|412.42|416.3|412.2|416.52|412.42|416.23|412.13|16
1637729180000|2021-11-24 04:46:20|416.32|412.22|416.35|412.25|416.4|412.3|416.22|412.12|13
1637729190000|2021-11-24 04:46:30|416.18|412.08|416.31|412.21|416.4|412.3|416.18|412.08|12
1637729200000|2021-11-24 04:46:40|416.42|412.32|416.46|412.36|416.52|412.42|416.42|412.32|6
1637729210000|2021-11-24 04:46:50|416.49|412.39|416.47|412.37|416.52|412.42|416.37|412.27|10
1637729220000|2021-11-24 04:47:00|416.45|412.35|416.49|412.39|416.49|412.39|416.45|412.35|5
1637729230000|2021-11-24 04:47:10|416.46|412.36|416.35|412.25|416.46|412.36|416.3|412.2|14
1637729240000|2021-11-24 04:47:20|416.25|412.15|416.35|412.25|416.35|412.25|416.22|412.12|4
1637729290000|2021-11-24 04:48:10|416.47|412.37|416.45|412.35|416.54|412.44|416.44|412.34|7
1637729300000|2021-11-24 04:48:20|416.46|412.36|416.39|412.29|416.46|412.36|416.39|412.29|2
1637729310000|2021-11-24 04:48:30|416.38|412.28|416.38|412.28|416.46|412.36|416.38|412.28|5
1637729320000|2021-11-24 04:48:40|416.49|412.39|416.63|412.53|416.63|412.53|416.45|412.35|21
1637729330000|2021-11-24 04:48:50|416.65|412.55|417.09|412.99|417.09|412.99|416.65|412.55|17
1637729340000|2021-11-24 04:49:00|417.07|412.97|417.34|413.24|417.34|413.24|417.04|412.94|17
1637729350000|2021-11-24 04:49:10|417.35|413.25|417.39|413.29|417.4|413.3|417.31|413.21|4
1637729360000|2021-11-24 04:49:20|417.34|413.24|417.72|413.62|417.72|413.62|417.34|413.24|11
1637729370000|2021-11-24 04:49:30|417.69|413.59|417.59|413.49|417.71|413.61|417.59|413.49|12
1637729380000|2021-11-24 04:49:40|417.68|413.58|417.71|413.61|417.71|413.61|417.6|413.5|12
1637729390000|2021-11-24 04:49:50|417.7|413.6|417.6|413.5|417.7|413.6|417.59|413.49|5
1637729400000|2021-11-24 04:50:00|417.59|413.49|417.68|413.58|417.68|413.58|417.5|413.4|12
1637729410000|2021-11-24 04:50:10|417.7|413.6|417.47|413.37|417.7|413.6|417.46|413.36|15
1637729420000|2021-11-24 04:50:20|417.5|413.4|417.58|413.48|417.6|413.5|417.4|413.3|8
1637729430000|2021-11-24 04:50:30|417.65|413.55|417.72|413.62|417.77|413.67|417.6|413.5|15
1637729440000|2021-11-24 04:50:40|417.68|413.58|417.58|413.48|417.76|413.66|417.52|413.42|24
1637729450000|2021-11-24 04:50:50|417.47|413.37|417.45|413.35|417.5|413.4|417.35|413.25|15
1637729460000|2021-11-24 04:51:00|417.39|413.29|417.41|413.31|417.47|413.37|417.35|413.25|7
1637729470000|2021-11-24 04:51:10|417.4|413.3|417.28|413.18|417.5|413.4|417.27|413.17|15
1637729480000|2021-11-24 04:51:20|417.27|413.17|417.14|413.04|417.3|413.2|417.14|413.04|12
1637729490000|2021-11-24 04:51:30|417.13|413.03|417|412.9|417.13|413.03|417|412.9|9
1637729500000|2021-11-24 04:51:40|417.05|412.95|416.98|412.88|417.05|412.95|416.93|412.83|10
1637729510000|2021-11-24 04:51:50|416.9|412.8|416.66|412.56|416.91|412.81|416.6|412.5|20
1637729520000|2021-11-24 04:52:00|416.74|412.64|416.67|412.57|416.74|412.64|416.67|412.57|16
1637729530000|2021-11-24 04:52:10|416.68|412.58|416.72|412.62|416.72|412.62|416.66|412.56|13
1637729540000|2021-11-24 04:52:20|416.71|412.61|416.55|412.45|416.71|412.61|416.55|412.45|8
1637729840000|2021-11-24 04:57:20|416.79|412.69|416.8|412.7|416.8|412.7|416.79|412.69|2
1637730070000|2021-11-24 05:01:10|416.66|412.56|416.75|412.65|416.75|412.65|416.66|412.56|4
1637730080000|2021-11-24 05:01:20|416.74|412.64|416.74|412.64|416.74|412.64|416.74|412.64|1
1637730200000|2021-11-24 05:03:20|416.75|412.65|416.78|412.68|416.78|412.68|416.74|412.64|4
1637730300000|2021-11-24 05:05:00|416.89|412.79|416.89|412.79|416.9|412.8|416.88|412.78|5
1637730310000|2021-11-24 05:05:10|416.88|412.78|416.88|412.78|416.88|412.78|416.88|412.78|1
1637730450000|2021-11-24 05:07:30|416.73|412.63|416.74|412.64|416.74|412.64|416.73|412.63|2
1637730700000|2021-11-24 05:11:40|416.79|412.69|416.79|412.69|416.79|412.69|416.79|412.69|1
1637730710000|2021-11-24 05:11:50|416.89|412.79|416.89|412.79|416.89|412.79|416.89|412.79|1
1637730800000|2021-11-24 05:13:20|417.01|412.91|417.01|412.91|417.01|412.91|417.01|412.91|1
1637730870000|2021-11-24 05:14:30|417.1|413|417.11|413.01|417.14|413.04|417.1|413|7
1637730900000|2021-11-24 05:15:00|417.19|413.09|417.25|413.15|417.25|413.15|417.19|413.09|5
1637730910000|2021-11-24 05:15:10|417.2|413.1|417.19|413.09|417.2|413.1|417.19|413.09|2
1637730930000|2021-11-24 05:15:30|417.13|413.03|417.12|413.02|417.13|413.03|417.12|413.02|2
1637730950000|2021-11-24 05:15:50|417.14|413.04|417.18|413.08|417.18|413.08|417.14|413.04|2
1637730960000|2021-11-24 05:16:00|417.17|413.07|417.17|413.07|417.17|413.07|417.17|413.07|1
1637730970000|2021-11-24 05:16:10|417.15|413.05|417.15|413.05|417.15|413.05|417.15|413.05|1
1637731000000|2021-11-24 05:16:40|417.09|412.99|417.12|413.02|417.12|413.02|417.08|412.98|11
1637731010000|2021-11-24 05:16:50|417.14|413.04|417.14|413.04|417.14|413.04|417.14|413.04|1
1637731090000|2021-11-24 05:18:10|417.09|412.99|417.14|413.04|417.14|413.04|417.09|412.99|5
1637731110000|2021-11-24 05:18:30|417.19|413.09|417.27|413.17|417.27|413.17|417.19|413.09|7
1637731120000|2021-11-24 05:18:40|417.29|413.19|417.3|413.2|417.3|413.2|417.29|413.19|2
1637731130000|2021-11-24 05:18:50|417.34|413.24|417.34|413.24|417.34|413.24|417.34|413.24|1
1637731150000|2021-11-24 05:19:10|417.39|413.29|417.39|413.29|417.39|413.29|417.39|413.29|1
1637731160000|2021-11-24 05:19:20|417.44|413.34|417.39|413.29|417.44|413.34|417.39|413.29|3
1637731180000|2021-11-24 05:19:40|417.43|413.33|417.34|413.24|417.43|413.33|417.34|413.24|6
1637731220000|2021-11-24 05:20:20|417.24|413.14|417.24|413.14|417.24|413.14|417.24|413.14|1
1637731230000|2021-11-24 05:20:30|417.29|413.19|417.36|413.26|417.38|413.28|417.29|413.19|7
1637731240000|2021-11-24 05:20:40|417.35|413.25|417.35|413.25|417.38|413.28|417.35|413.25|3
1637731250000|2021-11-24 05:20:50|417.34|413.24|417.35|413.25|417.38|413.28|417.34|413.24|6
1637731270000|2021-11-24 05:21:10|417.38|413.28|417.38|413.28|417.38|413.28|417.38|413.28|1
1637731280000|2021-11-24 05:21:20|417.34|413.24|417.38|413.28|417.4|413.3|417.34|413.24|9
1637731290000|2021-11-24 05:21:30|417.43|413.33|417.59|413.49|417.59|413.49|417.41|413.31|15
1637731300000|2021-11-24 05:21:40|417.55|413.45|417.59|413.49|417.59|413.49|417.55|413.45|2
1637731320000|2021-11-24 05:22:00|417.54|413.44|417.54|413.44|417.54|413.44|417.54|413.44|1
1637731340000|2021-11-24 05:22:20|417.49|413.39|417.49|413.39|417.49|413.39|417.49|413.39|1
1637731350000|2021-11-24 05:22:30|417.48|413.38|417.54|413.44|417.55|413.45|417.48|413.38|5
1637731360000|2021-11-24 05:22:40|417.53|413.43|417.53|413.43|417.53|413.43|417.53|413.43|1
1637731370000|2021-11-24 05:22:50|417.69|413.59|417.63|413.53|417.69|413.59|417.62|413.52|5
1637731380000|2021-11-24 05:23:00|417.64|413.54|417.62|413.52|417.64|413.54|417.62|413.52|4
1637731390000|2021-11-24 05:23:10|417.64|413.54|417.64|413.54|417.64|413.54|417.64|413.54|1
1637731430000|2021-11-24 05:23:50|417.54|413.44|417.56|413.46|417.56|413.46|417.54|413.44|4
1637731440000|2021-11-24 05:24:00|417.54|413.44|417.54|413.44|417.54|413.44|417.54|413.44|1
1637731460000|2021-11-24 05:24:20|417.49|413.39|417.54|413.44|417.54|413.44|417.49|413.39|4
1637731470000|2021-11-24 05:24:30|417.53|413.43|417.54|413.44|417.54|413.44|417.53|413.43|2
1637731480000|2021-11-24 05:24:40|417.59|413.49|417.59|413.49|417.59|413.49|417.59|413.49|1
1637731490000|2021-11-24 05:24:50|417.52|413.42|417.52|413.42|417.52|413.42|417.52|413.42|1
1637731510000|2021-11-24 05:25:10|417.45|413.35|417.42|413.32|417.45|413.35|417.42|413.32|3
1637731540000|2021-11-24 05:25:40|417.31|413.21|417.33|413.23|417.35|413.25|417.27|413.17|9
1637731550000|2021-11-24 05:25:50|417.31|413.21|417.34|413.24|417.34|413.24|417.31|413.21|2
1637731580000|2021-11-24 05:26:20|417.14|413.04|417.13|413.03|417.15|413.05|417.13|413.03|4
1637731590000|2021-11-24 05:26:30|417|412.9|417.49|413.39|417.5|413.4|417|412.9|6
1637731600000|2021-11-24 05:26:40|417.43|413.33|417.5|413.4|417.59|413.49|417.43|413.33|7
1637731610000|2021-11-24 05:26:50|417.48|413.38|417.5|413.4|417.53|413.43|417.48|413.38|6
1637731620000|2021-11-24 05:27:00|417.54|413.44|417.63|413.53|417.64|413.54|417.51|413.41|12
1637731630000|2021-11-24 05:27:10|417.67|413.57|417.68|413.58|417.68|413.58|417.63|413.53|5
1637731650000|2021-11-24 05:27:30|417.73|413.63|417.83|413.73|417.83|413.73|417.73|413.63|6
1637731660000|2021-11-24 05:27:40|417.84|413.74|417.83|413.73|417.84|413.74|417.83|413.73|4
1637731670000|2021-11-24 05:27:50|417.82|413.72|417.82|413.72|417.82|413.72|417.82|413.72|1
1637731760000|2021-11-24 05:29:20|417.68|413.58|417.68|413.58|417.68|413.58|417.68|413.58|1
1637731780000|2021-11-24 05:29:40|417.73|413.63|417.73|413.63|417.73|413.63|417.73|413.63|1
1637731790000|2021-11-24 05:29:50|417.74|413.64|417.73|413.63|417.74|413.64|417.73|413.63|4
1637731820000|2021-11-24 05:30:20|417.62|413.52|417.69|413.59|417.73|413.63|417.62|413.52|7
1637731830000|2021-11-24 05:30:30|417.68|413.58|417.7|413.6|417.7|413.6|417.67|413.57|4
1637731890000|2021-11-24 05:31:30|417.78|413.68|417.78|413.68|417.78|413.68|417.78|413.68|1
1637731900000|2021-11-24 05:31:40|417.69|413.59|417.69|413.59|417.69|413.59|417.69|413.59|1
1637731920000|2021-11-24 05:32:00|417.7|413.6|417.73|413.63|417.74|413.64|417.7|413.6|3
1637731930000|2021-11-24 05:32:10|417.71|413.61|417.71|413.61|417.71|413.61|417.71|413.61|1
1637731980000|2021-11-24 05:33:00|417.59|413.49|417.59|413.49|417.59|413.49|417.59|413.49|1
1637732070000|2021-11-24 05:34:30|417.48|413.38|417.46|413.36|417.48|413.38|417.46|413.36|2
1637732080000|2021-11-24 05:34:40|417.45|413.35|417.45|413.35|417.45|413.35|417.45|413.35|1
1637732140000|2021-11-24 05:35:40|417.53|413.43|417.54|413.44|417.57|413.47|417.53|413.43|5
1637732170000|2021-11-24 05:36:10|417.25|413.15|417.31|413.21|417.31|413.21|417.24|413.14|5
1637732180000|2021-11-24 05:36:20|417.28|413.18|417.45|413.35|417.48|413.38|417.22|413.12|11
1637732190000|2021-11-24 05:36:30|417.35|413.25|417.26|413.16|417.35|413.25|417.26|413.16|3
1637732200000|2021-11-24 05:36:40|417.25|413.15|417.21|413.11|417.27|413.17|417.18|413.08|6
1637732210000|2021-11-24 05:36:50|417.19|413.09|417.11|413.01|417.2|413.1|417.09|412.99|4
1637732220000|2021-11-24 05:37:00|417.09|412.99|417.23|413.13|417.23|413.13|417.09|412.99|7
1637732230000|2021-11-24 05:37:10|417.24|413.14|417.2|413.1|417.35|413.25|417.2|413.1|11
1637732240000|2021-11-24 05:37:20|417.24|413.14|417.31|413.21|417.38|413.28|417.2|413.1|15
1637732250000|2021-11-24 05:37:30|417.32|413.22|417.34|413.24|417.34|413.24|417.24|413.14|8
1637732260000|2021-11-24 05:37:40|417.25|413.15|417.26|413.16|417.43|413.33|417.25|413.15|7
1637732270000|2021-11-24 05:37:50|417.32|413.22|417.43|413.33|417.43|413.33|417.32|413.22|9
1637732280000|2021-11-24 05:38:00|417.46|413.36|417.45|413.35|417.47|413.37|417.34|413.24|6
1637732290000|2021-11-24 05:38:10|417.46|413.36|417.38|413.28|417.48|413.38|417.33|413.23|7
1637732300000|2021-11-24 05:38:20|417.48|413.38|417.65|413.55|417.65|413.55|417.48|413.38|16
1637732310000|2021-11-24 05:38:30|417.62|413.52|417.62|413.52|417.62|413.52|417.61|413.51|5
1637732320000|2021-11-24 05:38:40|417.61|413.51|417.53|413.43|417.61|413.51|417.52|413.42|9
1637732330000|2021-11-24 05:38:50|417.51|413.41|417.53|413.43|417.55|413.45|417.5|413.4|10
1637732340000|2021-11-24 05:39:00|417.52|413.42|417.37|413.27|417.53|413.43|417.37|413.27|12
1637732350000|2021-11-24 05:39:10|417.36|413.26|417.36|413.26|417.36|413.26|417.36|413.26|1
1637732360000|2021-11-24 05:39:20|417.38|413.28|417.29|413.19|417.38|413.28|417.29|413.19|9
1637732370000|2021-11-24 05:39:30|417.28|413.18|417.28|413.18|417.29|413.19|417.27|413.17|7
1637732380000|2021-11-24 05:39:40|417.27|413.17|417.35|413.25|417.36|413.26|417.27|413.17|4
1637732390000|2021-11-24 05:39:50|417.36|413.26|417.36|413.26|417.37|413.27|417.35|413.25|5
1637732400000|2021-11-24 05:40:00|417.35|413.25|417.26|413.16|417.35|413.25|417.22|413.12|7
1637732410000|2021-11-24 05:40:10|417.24|413.14|417.03|412.93|417.27|413.17|417|412.9|11
1637732420000|2021-11-24 05:40:20|417.08|412.98|417.23|413.13|417.23|413.13|417.04|412.94|22
1637732430000|2021-11-24 05:40:30|417.25|413.15|417.23|413.13|417.25|413.15|417.23|413.13|2
1637732440000|2021-11-24 05:40:40|417.28|413.18|417.24|413.14|417.34|413.24|417.24|413.14|11
1637732450000|2021-11-24 05:40:50|417.25|413.15|417.26|413.16|417.27|413.17|417.24|413.14|7
1637732460000|2021-11-24 05:41:00|417.27|413.17|417.27|413.17|417.27|413.17|417.26|413.16|5
1637732470000|2021-11-24 05:41:10|417.31|413.21|417.3|413.2|417.34|413.24|417.27|413.17|16
1637732480000|2021-11-24 05:41:20|417.32|413.22|417.43|413.33|417.47|413.37|417.32|413.22|10
1637732490000|2021-11-24 05:41:30|417.44|413.34|417.6|413.5|417.62|413.52|417.44|413.34|19
1637732500000|2021-11-24 05:41:40|417.64|413.54|417.54|413.44|417.71|413.61|417.52|413.42|17
1637732510000|2021-11-24 05:41:50|417.53|413.43|417.57|413.47|417.59|413.49|417.49|413.39|12
1637732520000|2021-11-24 05:42:00|417.58|413.48|417.56|413.46|417.58|413.48|417.54|413.44|4
1637732530000|2021-11-24 05:42:10|417.54|413.44|417.67|413.57|417.68|413.58|417.54|413.44|14
1637732540000|2021-11-24 05:42:20|417.68|413.58|417.66|413.56|417.68|413.58|417.65|413.55|6
1637732550000|2021-11-24 05:42:30|417.69|413.59|417.68|413.58|417.69|413.59|417.68|413.58|2
1637732560000|2021-11-24 05:42:40|417.69|413.59|417.66|413.56|417.69|413.59|417.66|413.56|6
1637732570000|2021-11-24 05:42:50|417.63|413.53|417.44|413.34|417.65|413.55|417.42|413.32|16
1637732580000|2021-11-24 05:43:00|417.43|413.33|417.21|413.11|417.43|413.33|417.21|413.11|17
1637732590000|2021-11-24 05:43:10|417.22|413.12|417.22|413.12|417.23|413.13|417.22|413.12|3
1637732600000|2021-11-24 05:43:20|417.21|413.11|417.15|413.05|417.21|413.11|417.11|413.01|8
1637732610000|2021-11-24 05:43:30|417.06|412.96|417.24|413.14|417.24|413.14|417.06|412.96|11
1637732620000|2021-11-24 05:43:40|417.21|413.11|417.18|413.08|417.25|413.15|417.12|413.02|17
1637732630000|2021-11-24 05:43:50|417.19|413.09|417.18|413.08|417.19|413.09|417.17|413.07|6
1637732640000|2021-11-24 05:44:00|417.17|413.07|417.18|413.08|417.18|413.08|417.17|413.07|2
1637732650000|2021-11-24 05:44:10|417.2|413.1|417.37|413.27|417.37|413.27|417.2|413.1|21
1637732660000|2021-11-24 05:44:20|417.34|413.24|417.74|413.64|417.74|413.64|417.34|413.24|12
1637732670000|2021-11-24 05:44:30|417.79|413.69|417.83|413.73|417.84|413.74|417.79|413.69|4
1637732680000|2021-11-24 05:44:40|417.82|413.72|417.81|413.71|417.82|413.72|417.81|413.71|4
1637732690000|2021-11-24 05:44:50|417.82|413.72|417.62|413.52|417.82|413.72|417.6|413.5|18
1637732700000|2021-11-24 05:45:00|417.63|413.53|417.6|413.5|417.63|413.53|417.6|413.5|6
1637732710000|2021-11-24 05:45:10|417.61|413.51|417.96|413.86|417.96|413.86|417.43|413.33|33
1637732720000|2021-11-24 05:45:20|417.99|413.89|418.14|414.04|418.16|414.06|417.99|413.89|18
1637732730000|2021-11-24 05:45:30|418.15|414.05|417.92|413.82|418.15|414.05|417.92|413.82|23
1637732740000|2021-11-24 05:45:40|417.94|413.84|417.84|413.74|418.02|413.92|417.84|413.74|17
1637732750000|2021-11-24 05:45:50|417.83|413.73|417.64|413.54|417.83|413.73|417.64|413.54|14
1637732760000|2021-11-24 05:46:00|417.61|413.51|417.68|413.58|417.68|413.58|417.6|413.5|4
1637732770000|2021-11-24 05:46:10|417.71|413.61|417.8|413.7|417.8|413.7|417.71|413.61|5
1637732780000|2021-11-24 05:46:20|417.81|413.71|417.79|413.69|417.84|413.74|417.79|413.69|8
1637732790000|2021-11-24 05:46:30|417.78|413.68|417.76|413.66|417.86|413.76|417.74|413.64|14
1637732800000|2021-11-24 05:46:40|417.78|413.68|417.76|413.66|417.81|413.71|417.76|413.66|6
1637732810000|2021-11-24 05:46:50|417.81|413.71|417.89|413.79|417.89|413.79|417.8|413.7|5
1637732820000|2021-11-24 05:47:00|417.88|413.78|417.79|413.69|417.88|413.78|417.78|413.68|4
1637732830000|2021-11-24 05:47:10|417.76|413.66|417.53|413.43|417.77|413.67|417.53|413.43|10
1637732840000|2021-11-24 05:47:20|417.54|413.44|417.41|413.31|417.56|413.46|417.38|413.28|10
1637732850000|2021-11-24 05:47:30|417.4|413.3|417.45|413.35|417.54|413.44|417.4|413.3|18
1637732860000|2021-11-24 05:47:40|417.46|413.36|417.46|413.36|417.48|413.38|417.4|413.3|18
1637732870000|2021-11-24 05:47:50|417.47|413.37|417.43|413.33|417.48|413.38|417.42|413.32|5
1637732880000|2021-11-24 05:48:00|417.42|413.32|417.42|413.32|417.43|413.33|417.42|413.32|5
1637732890000|2021-11-24 05:48:10|417.45|413.35|417.31|413.21|417.46|413.36|417.31|413.21|19
1637732910000|2021-11-24 05:48:30|417.29|413.19|417.28|413.18|417.29|413.19|417.28|413.18|2
1637732920000|2021-11-24 05:48:40|417.29|413.19|417.29|413.19|417.31|413.21|417.28|413.18|5
1637732930000|2021-11-24 05:48:50|417.3|413.2|417.4|413.3|417.4|413.3|417.3|413.2|13
1637732940000|2021-11-24 05:49:00|417.39|413.29|417.02|412.92|417.39|413.29|416.98|412.88|17
1637732950000|2021-11-24 05:49:10|417.01|412.91|417.03|412.93|417.05|412.95|416.96|412.86|21
1637732960000|2021-11-24 05:49:20|417.05|412.95|417.02|412.92|417.05|412.95|416.97|412.87|9
1637732970000|2021-11-24 05:49:30|417.04|412.94|417.13|413.03|417.15|413.05|417.03|412.93|14
1637732980000|2021-11-24 05:49:40|417.14|413.04|417.15|413.05|417.15|413.05|417.14|413.04|2
1637732990000|2021-11-24 05:49:50|417.14|413.04|417.18|413.08|417.21|413.11|417.12|413.02|10
1637733000000|2021-11-24 05:50:00|417.19|413.09|417.17|413.07|417.2|413.1|417.11|413.01|9
1637733010000|2021-11-24 05:50:10|417.14|413.04|417.14|413.04|417.14|413.04|417.13|413.03|3
1637733020000|2021-11-24 05:50:20|417.11|413.01|416.98|412.88|417.13|413.03|416.97|412.87|16
1637733030000|2021-11-24 05:50:30|416.95|412.85|416.92|412.82|416.95|412.85|416.92|412.82|6
1637733040000|2021-11-24 05:50:40|416.93|412.83|417.05|412.95|417.06|412.96|416.92|412.82|11
1637733050000|2021-11-24 05:50:50|417.06|412.96|417.1|413|417.12|413.02|417.06|412.96|7
1637733060000|2021-11-24 05:51:00|417.07|412.97|417.05|412.95|417.11|413.01|417.05|412.95|11
1637733070000|2021-11-24 05:51:10|417.04|412.94|417.03|412.93|417.04|412.94|417.02|412.92|8
1637733080000|2021-11-24 05:51:20|417.02|412.92|417.04|412.94|417.07|412.97|417.02|412.92|10
1637733090000|2021-11-24 05:51:30|417.03|412.93|416.95|412.85|417.06|412.96|416.87|412.77|21
1637733100000|2021-11-24 05:51:40|416.94|412.84|416.97|412.87|416.97|412.87|416.91|412.81|12
1637733110000|2021-11-24 05:51:50|416.94|412.84|416.94|412.84|416.94|412.84|416.94|412.84|1
1637733120000|2021-11-24 05:52:00|416.95|412.85|416.92|412.82|416.95|412.85|416.92|412.82|6
1637733130000|2021-11-24 05:52:10|416.93|412.83|416.96|412.86|417|412.9|416.93|412.83|7
1637733150000|2021-11-24 05:52:30|416.94|412.84|416.92|412.82|416.94|412.84|416.92|412.82|5
1637733160000|2021-11-24 05:52:40|416.93|412.83|416.95|412.85|416.96|412.86|416.92|412.82|7
1637733170000|2021-11-24 05:52:50|416.96|412.86|416.97|412.87|416.99|412.89|416.96|412.86|8
1637733180000|2021-11-24 05:53:00|416.94|412.84|416.89|412.79|416.97|412.87|416.87|412.77|8
1637733190000|2021-11-24 05:53:10|416.88|412.78|416.86|412.76|416.88|412.78|416.82|412.72|5
1637733200000|2021-11-24 05:53:20|416.82|412.72|416.84|412.74|416.84|412.74|416.72|412.62|4
1637733210000|2021-11-24 05:53:30|416.82|412.72|416.81|412.71|416.82|412.72|416.78|412.68|5
1637733220000|2021-11-24 05:53:40|416.7|412.6|416.75|412.65|416.81|412.71|416.6|412.5|7
1637733230000|2021-11-24 05:53:50|416.82|412.72|416.77|412.67|416.82|412.72|416.74|412.64|9
1637733240000|2021-11-24 05:54:00|416.76|412.66|416.63|412.53|416.8|412.7|416.63|412.53|6
1637733250000|2021-11-24 05:54:10|416.64|412.54|416.73|412.63|416.76|412.66|416.64|412.54|7
1637733260000|2021-11-24 05:54:20|416.67|412.57|416.51|412.41|416.87|412.77|416.5|412.4|16
1637733270000|2021-11-24 05:54:30|416.52|412.42|416.58|412.48|416.68|412.58|416.52|412.42|14
1637733280000|2021-11-24 05:54:40|416.62|412.52|416.67|412.57|416.69|412.59|416.62|412.52|18
1637733290000|2021-11-24 05:54:50|416.66|412.56|416.68|412.58|416.69|412.59|416.63|412.53|6
1637733300000|2021-11-24 05:55:00|416.65|412.55|416.63|412.53|416.68|412.58|416.63|412.53|14
1637733310000|2021-11-24 05:55:10|416.62|412.52|416.63|412.53|416.68|412.58|416.59|412.49|17
1637733320000|2021-11-24 05:55:20|416.61|412.51|416.62|412.52|416.64|412.54|416.6|412.5|9
1637733330000|2021-11-24 05:55:30|416.6|412.5|416.66|412.56|416.66|412.56|416.6|412.5|6
1637733340000|2021-11-24 05:55:40|416.65|412.55|416.66|412.56|416.66|412.56|416.64|412.54|4
1637733350000|2021-11-24 05:55:50|416.64|412.54|416.66|412.56|416.68|412.58|416.64|412.54|6
1637733360000|2021-11-24 05:56:00|416.65|412.55|416.62|412.52|416.65|412.55|416.62|412.52|9
1637733370000|2021-11-24 05:56:10|416.63|412.53|416.76|412.66|416.76|412.66|416.63|412.53|14
1637733380000|2021-11-24 05:56:20|416.77|412.67|416.86|412.76|416.86|412.76|416.76|412.66|5
1637733390000|2021-11-24 05:56:30|416.85|412.75|416.87|412.77|416.87|412.77|416.84|412.74|3
1637733400000|2021-11-24 05:56:40|416.86|412.76|416.85|412.75|416.87|412.77|416.85|412.75|3
1637733410000|2021-11-24 05:56:50|416.87|412.77|416.86|412.76|416.87|412.77|416.85|412.75|3
1637733420000|2021-11-24 05:57:00|416.83|412.73|416.87|412.77|416.87|412.77|416.78|412.68|9
1637733430000|2021-11-24 05:57:10|416.84|412.74|416.86|412.76|416.86|412.76|416.8|412.7|10
1637733440000|2021-11-24 05:57:20|416.87|412.77|416.9|412.8|416.9|412.8|416.87|412.77|5
1637733450000|2021-11-24 05:57:30|416.87|412.77|416.87|412.77|416.93|412.83|416.75|412.65|15
1637733460000|2021-11-24 05:57:40|416.85|412.75|417.12|413.02|417.12|413.02|416.84|412.74|19
1637733480000|2021-11-24 05:58:00|417.11|413.01|417.12|413.02|417.15|413.05|417.11|413.01|5
1637733490000|2021-11-24 05:58:10|417.1|413|417.26|413.16|417.26|413.16|417.1|413|9
1637733500000|2021-11-24 05:58:20|417.24|413.14|417.16|413.06|417.27|413.17|417.15|413.05|13
1637733510000|2021-11-24 05:58:30|417.12|413.02|417.23|413.13|417.27|413.17|417.12|413.02|23
1637733520000|2021-11-24 05:58:40|417.29|413.19|417.44|413.34|417.44|413.34|417.22|413.12|16
1637733530000|2021-11-24 05:58:50|417.45|413.35|417.36|413.26|417.45|413.35|417.36|413.26|5
1637733540000|2021-11-24 05:59:00|417.35|413.25|417.35|413.25|417.35|413.25|417.34|413.24|3
1637733550000|2021-11-24 05:59:10|417.36|413.26|417.39|413.29|417.39|413.29|417.36|413.26|5
1637733560000|2021-11-24 05:59:20|417.37|413.27|417.54|413.44|417.58|413.48|417.37|413.27|22
1637733570000|2021-11-24 05:59:30|417.55|413.45|417.56|413.46|417.67|413.57|417.53|413.43|9
1637733580000|2021-11-24 05:59:40|417.67|413.57|417.54|413.44|417.67|413.57|417.54|413.44|11
1637733590000|2021-11-24 05:59:50|417.53|413.43|417.54|413.44|417.56|413.46|417.53|413.43|6
1637733600000|2021-11-24 06:00:00|417.55|413.45|417.54|413.44|417.56|413.46|417.54|413.44|8
1637733610000|2021-11-24 06:00:10|417.55|413.45|417.34|413.24|417.55|413.45|417.32|413.22|22
1637733620000|2021-11-24 06:00:20|417.36|413.26|417.33|413.23|417.36|413.26|417.33|413.23|3
1637733630000|2021-11-24 06:00:30|417.35|413.25|417.34|413.24|417.36|413.26|417.33|413.23|9
1637733640000|2021-11-24 06:00:40|417.31|413.21|417.33|413.23|417.34|413.24|417.31|413.21|8
1637733650000|2021-11-24 06:00:50|417.32|413.22|417.32|413.22|417.33|413.23|417.32|413.22|3
1637733660000|2021-11-24 06:01:00|417.33|413.23|417.46|413.36|417.64|413.54|417.32|413.22|23
1637733670000|2021-11-24 06:01:10|417.47|413.37|417.5|413.4|417.54|413.44|417.47|413.37|9
1637733680000|2021-11-24 06:01:20|417.54|413.44|417.45|413.35|417.61|413.51|417.45|413.35|4
1637733690000|2021-11-24 06:01:30|417.54|413.44|417.44|413.34|417.54|413.44|417.44|413.34|4
1637733700000|2021-11-24 06:01:40|417.45|413.35|417.42|413.32|417.51|413.41|417.41|413.31|7
1637733710000|2021-11-24 06:01:50|417.49|413.39|417.49|413.39|417.49|413.39|417.46|413.36|5
1637733720000|2021-11-24 06:02:00|417.53|413.43|417.57|413.47|417.64|413.54|417.53|413.43|19
1637733730000|2021-11-24 06:02:10|417.58|413.48|417.67|413.57|417.67|413.57|417.57|413.47|8
1637733740000|2021-11-24 06:02:20|417.69|413.59|417.75|413.65|417.79|413.69|417.69|413.59|16
1637733750000|2021-11-24 06:02:30|417.76|413.66|417.87|413.77|417.88|413.78|417.76|413.66|7
1637733760000|2021-11-24 06:02:40|417.86|413.76|417.88|413.78|417.88|413.78|417.8|413.7|19
1637733770000|2021-11-24 06:02:50|417.85|413.75|417.88|413.78|417.89|413.79|417.82|413.72|8
1637733780000|2021-11-24 06:03:00|417.87|413.77|417.75|413.65|417.87|413.77|417.72|413.62|7
1637733790000|2021-11-24 06:03:10|417.67|413.57|417.68|413.58|417.68|413.58|417.67|413.57|2
1637733800000|2021-11-24 06:03:20|417.67|413.57|417.79|413.69|417.79|413.69|417.66|413.56|13
1637733810000|2021-11-24 06:03:30|417.8|413.7|417.83|413.73|417.88|413.78|417.78|413.68|12
1637733820000|2021-11-24 06:03:40|418|413.9|418.28|414.18|418.32|414.22|418|413.9|13
1637733830000|2021-11-24 06:03:50|418.23|414.13|418.15|414.05|418.33|414.23|418.13|414.03|21
1637733840000|2021-11-24 06:04:00|418.14|414.04|418|413.9|418.14|414.04|418|413.9|14
1637733850000|2021-11-24 06:04:10|418.02|413.92|418.23|414.13|418.27|414.17|418.02|413.92|18
1637733860000|2021-11-24 06:04:20|418.21|414.11|418.24|414.14|418.28|414.18|418.21|414.11|17
1637733870000|2021-11-24 06:04:30|418.14|414.04|418.11|414.01|418.24|414.14|418.06|413.96|11
1637733880000|2021-11-24 06:04:40|418.08|413.98|418.11|414.01|418.15|414.05|418.08|413.98|8
1637733890000|2021-11-24 06:04:50|418.12|414.02|418.03|413.93|418.15|414.05|418.03|413.93|10
1637733900000|2021-11-24 06:05:00|418.05|413.95|417.75|413.65|418.05|413.95|417.75|413.65|18
1637733910000|2021-11-24 06:05:10|417.74|413.64|417.73|413.63|417.74|413.64|417.73|413.63|2
1637733920000|2021-11-24 06:05:20|417.72|413.62|417.62|413.52|417.73|413.63|417.6|413.5|7
1637733930000|2021-11-24 06:05:30|417.6|413.5|417.55|413.45|417.66|413.56|417.53|413.43|16
1637733940000|2021-11-24 06:05:40|417.57|413.47|417.49|413.39|417.57|413.47|417.49|413.39|11
1637733950000|2021-11-24 06:05:50|417.44|413.34|417.21|413.11|417.44|413.34|417.21|413.11|19
1637733960000|2021-11-24 06:06:00|417.22|413.12|417.11|413.01|417.22|413.12|417.1|413|15
1637733970000|2021-11-24 06:06:10|417.15|413.05|417.12|413.02|417.2|413.1|417.12|413.02|15
1637733980000|2021-11-24 06:06:20|417.07|412.97|416.96|412.86|417.09|412.99|416.96|412.86|13
1637733990000|2021-11-24 06:06:30|416.95|412.85|416.7|412.6|416.95|412.85|416.7|412.6|13
1637734000000|2021-11-24 06:06:40|416.69|412.59|416.32|412.22|416.69|412.59|416.32|412.22|27
1637734010000|2021-11-24 06:06:50|416.26|412.16|416.07|411.97|416.26|412.16|416|411.9|13
1637734020000|2021-11-24 06:07:00|416.05|411.95|416.3|412.2|416.3|412.2|416.05|411.95|8
1637734030000|2021-11-24 06:07:10|416.25|412.15|416.12|412.02|416.25|412.15|416.09|411.99|17
1637734040000|2021-11-24 06:07:20|416.1|412|416.16|412.06|416.21|412.11|416.06|411.96|12
1637734050000|2021-11-24 06:07:30|416.23|412.13|416.33|412.23|416.33|412.23|416.23|412.13|14
1637734060000|2021-11-24 06:07:40|416.28|412.18|416.22|412.12|416.29|412.19|416.22|412.12|10
1637734070000|2021-11-24 06:07:50|416.21|412.11|416.18|412.08|416.21|412.11|416.12|412.02|16
1637734080000|2021-11-24 06:08:00|416.16|412.06|416.18|412.08|416.18|412.08|416.15|412.05|15
1637734090000|2021-11-24 06:08:10|416.19|412.09|415.87|411.77|416.19|412.09|415.87|411.77|25
1637734100000|2021-11-24 06:08:20|415.86|411.76|415.92|411.82|415.94|411.84|415.8|411.7|12
1637734110000|2021-11-24 06:08:30|415.9|411.8|416|411.9|416|411.9|415.89|411.79|9
1637734120000|2021-11-24 06:08:40|415.97|411.87|415.84|411.74|415.98|411.88|415.84|411.74|21
1637734130000|2021-11-24 06:08:50|415.83|411.73|415.85|411.75|415.87|411.77|415.77|411.67|19
1637734140000|2021-11-24 06:09:00|415.86|411.76|415.86|411.76|415.88|411.78|415.77|411.67|22
1637734150000|2021-11-24 06:09:10|415.88|411.78|415.81|411.71|415.88|411.78|415.8|411.7|8
1637734160000|2021-11-24 06:09:20|415.8|411.7|415.86|411.76|415.87|411.77|415.8|411.7|14
1637734170000|2021-11-24 06:09:30|415.9|411.8|415.85|411.75|415.9|411.8|415.83|411.73|11
1637734180000|2021-11-24 06:09:40|415.82|411.72|415.76|411.66|415.82|411.72|415.76|411.66|6
1637734190000|2021-11-24 06:09:50|415.82|411.72|415.67|411.57|415.83|411.73|415.6|411.5|14
1637734200000|2021-11-24 06:10:00|415.66|411.56|415.72|411.62|415.72|411.62|415.6|411.5|25
1637734210000|2021-11-24 06:10:10|415.75|411.65|415.73|411.63|415.81|411.71|415.71|411.61|8
1637734220000|2021-11-24 06:10:20|415.77|411.67|415.72|411.62|415.86|411.76|415.69|411.59|14
1637734230000|2021-11-24 06:10:30|415.78|411.68|415.82|411.72|415.83|411.73|415.78|411.68|12
1637734240000|2021-11-24 06:10:40|415.86|411.76|415.8|411.7|415.86|411.76|415.8|411.7|8
1637734250000|2021-11-24 06:10:50|415.84|411.74|416.13|412.03|416.13|412.03|415.84|411.74|13
1637734260000|2021-11-24 06:11:00|416.16|412.06|416.17|412.07|416.22|412.12|416.16|412.06|6
1637734270000|2021-11-24 06:11:10|416.23|412.13|416.13|412.03|416.23|412.13|416.13|412.03|10
1637734280000|2021-11-24 06:11:20|416.12|412.02|416.14|412.04|416.15|412.05|416.11|412.01|10
1637734290000|2021-11-24 06:11:30|416.12|412.02|415.94|411.84|416.12|412.02|415.94|411.84|12
1637734300000|2021-11-24 06:11:40|415.98|411.88|416.09|411.99|416.1|412|415.94|411.84|12
1637734310000|2021-11-24 06:11:50|416.1|412|416.15|412.05|416.17|412.07|416.06|411.96|13
1637734320000|2021-11-24 06:12:00|416.14|412.04|416.12|412.02|416.15|412.05|416.12|412.02|6
1637734330000|2021-11-24 06:12:10|416.1|412|416.06|411.96|416.16|412.06|416.05|411.95|9
1637734340000|2021-11-24 06:12:20|416.16|412.06|416.16|412.06|416.18|412.08|416.06|411.96|18
1637734350000|2021-11-24 06:12:30|416.15|412.05|416.28|412.18|416.33|412.23|416.15|412.05|18
1637734360000|2021-11-24 06:12:40|416.27|412.17|416.24|412.14|416.27|412.17|416.23|412.13|9
1637734370000|2021-11-24 06:12:50|416.25|412.15|416.12|412.02|416.25|412.15|416.12|412.02|6
1637734380000|2021-11-24 06:13:00|416.13|412.03|416.15|412.05|416.16|412.06|416.13|412.03|15
1637734390000|2021-11-24 06:13:10|416.14|412.04|415.89|411.79|416.14|412.04|415.89|411.79|12
1637734400000|2021-11-24 06:13:20|415.91|411.81|415.8|411.7|415.91|411.81|415.8|411.7|12
1637734410000|2021-11-24 06:13:30|415.77|411.67|415.91|411.81|415.93|411.83|415.77|411.67|17
1637734420000|2021-11-24 06:13:40|415.89|411.79|415.89|411.79|415.89|411.79|415.85|411.75|8
1637734430000|2021-11-24 06:13:50|415.88|411.78|416.04|411.94|416.04|411.94|415.82|411.72|13
1637734440000|2021-11-24 06:14:00|416.07|411.97|416.05|411.95|416.21|412.11|416.04|411.94|18
1637734450000|2021-11-24 06:14:10|416.06|411.96|416.15|412.05|416.15|412.05|416.02|411.92|16
1637734460000|2021-11-24 06:14:20|416.13|412.03|416.37|412.27|416.37|412.27|416.11|412.01|16
1637734470000|2021-11-24 06:14:30|416.35|412.25|416.45|412.35|416.58|412.48|416.34|412.24|20
1637734480000|2021-11-24 06:14:40|416.42|412.32|416.31|412.21|416.44|412.34|416.23|412.13|11
1637734490000|2021-11-24 06:14:50|416.29|412.19|416.16|412.06|416.33|412.23|416.16|412.06|15
1637734500000|2021-11-24 06:15:00|416.15|412.05|416.23|412.13|416.23|412.13|416.14|412.04|12
1637734510000|2021-11-24 06:15:10|416.24|412.14|416.33|412.23|416.33|412.23|416.22|412.12|10
1637734520000|2021-11-24 06:15:20|416.32|412.22|416.57|412.47|416.57|412.47|416.32|412.22|18
1637734530000|2021-11-24 06:15:30|416.52|412.42|416.63|412.53|416.72|412.62|416.52|412.42|12
1637734540000|2021-11-24 06:15:40|416.7|412.6|416.7|412.6|416.85|412.75|416.66|412.56|23
1637734550000|2021-11-24 06:15:50|416.71|412.61|416.64|412.54|416.78|412.68|416.62|412.52|16
1637734560000|2021-11-24 06:16:00|416.62|412.52|416.81|412.71|416.84|412.74|416.61|412.51|19
1637734570000|2021-11-24 06:16:10|416.8|412.7|416.86|412.76|416.86|412.76|416.8|412.7|8
1637734580000|2021-11-24 06:16:20|416.85|412.75|416.75|412.65|416.86|412.76|416.74|412.64|9
1637734590000|2021-11-24 06:16:30|416.74|412.64|416.74|412.64|416.82|412.72|416.63|412.53|20
1637734600000|2021-11-24 06:16:40|416.66|412.56|416.8|412.7|416.8|412.7|416.63|412.53|14
1637734610000|2021-11-24 06:16:50|416.84|412.74|416.65|412.55|416.85|412.75|416.65|412.55|24
1637734620000|2021-11-24 06:17:00|416.64|412.54|416.76|412.66|416.76|412.66|416.64|412.54|6
1637734630000|2021-11-24 06:17:10|416.75|412.65|416.7|412.6|416.76|412.66|416.7|412.6|4
1637734640000|2021-11-24 06:17:20|416.71|412.61|416.71|412.61|416.77|412.67|416.68|412.58|11
1637734650000|2021-11-24 06:17:30|416.7|412.6|416.57|412.47|416.72|412.62|416.57|412.47|16
1637734660000|2021-11-24 06:17:40|416.55|412.45|416.57|412.47|416.57|412.47|416.55|412.45|4
1637734670000|2021-11-24 06:17:50|416.56|412.46|416.54|412.44|416.59|412.49|416.5|412.4|10
1637734680000|2021-11-24 06:18:00|416.52|412.42|416.51|412.41|416.55|412.45|416.47|412.37|15
1637734690000|2021-11-24 06:18:10|416.54|412.44|416.52|412.42|416.54|412.44|416.49|412.39|4
1637734700000|2021-11-24 06:18:20|416.48|412.38|416.63|412.53|416.64|412.54|416.48|412.38|9
1637734710000|2021-11-24 06:18:30|416.61|412.51|416.63|412.53|416.63|412.53|416.61|412.51|3
1637734720000|2021-11-24 06:18:40|416.61|412.51|416.71|412.61|416.71|412.61|416.61|412.51|5
1637734730000|2021-11-24 06:18:50|416.72|412.62|416.71|412.61|416.73|412.63|416.71|412.61|10
1637734740000|2021-11-24 06:19:00|416.76|412.66|416.71|412.61|416.81|412.71|416.69|412.59|9
1637734750000|2021-11-24 06:19:10|416.72|412.62|416.64|412.54|416.72|412.62|416.61|412.51|9
1637734760000|2021-11-24 06:19:20|416.63|412.53|416.65|412.55|416.69|412.59|416.63|412.53|5
1637734770000|2021-11-24 06:19:30|416.77|412.67|416.8|412.7|416.81|412.71|416.7|412.6|9
1637734780000|2021-11-24 06:19:40|416.82|412.72|416.7|412.6|416.82|412.72|416.7|412.6|12
1637734790000|2021-11-24 06:19:50|416.63|412.53|416.55|412.45|416.68|412.58|416.53|412.43|12
1637734800000|2021-11-24 06:20:00|416.5|412.4|416.28|412.18|416.5|412.4|416.28|412.18|10
1637734810000|2021-11-24 06:20:10|416.27|412.17|416.02|411.92|416.27|412.17|416.02|411.92|13
1637734820000|2021-11-24 06:20:20|416.01|411.91|415.85|411.75|416.04|411.94|415.85|411.75|13
1637734830000|2021-11-24 06:20:30|415.8|411.7|415.68|411.58|415.8|411.7|415.66|411.56|11
1637734840000|2021-11-24 06:20:40|415.67|411.57|415.3|411.2|415.67|411.57|415.3|411.2|20
1637734850000|2021-11-24 06:20:50|415.13|411.03|415.2|411.1|415.23|411.13|415.04|410.94|19
1637734860000|2021-11-24 06:21:00|415.19|411.09|414.86|410.76|415.21|411.11|414.86|410.76|26
1637734870000|2021-11-24 06:21:10|414.85|410.75|414.79|410.69|414.88|410.78|414.79|410.69|14
1637734880000|2021-11-24 06:21:20|414.82|410.72|414.75|410.65|414.83|410.73|414.75|410.65|8
1637734890000|2021-11-24 06:21:30|414.78|410.68|414.56|410.46|414.8|410.7|414.56|410.46|26
1637734900000|2021-11-24 06:21:40|414.55|410.45|414.64|410.54|414.69|410.59|414.46|410.36|24
1637734910000|2021-11-24 06:21:50|414.65|410.55|414.75|410.65|414.82|410.72|414.62|410.52|32
1637734920000|2021-11-24 06:22:00|414.78|410.68|414.8|410.7|414.81|410.71|414.75|410.65|20
1637734930000|2021-11-24 06:22:10|414.78|410.68|414.71|410.61|414.8|410.7|414.69|410.59|24
1637734940000|2021-11-24 06:22:20|414.65|410.55|414.65|410.55|414.69|410.59|414.64|410.54|15
1637734950000|2021-11-24 06:22:30|414.64|410.54|414.56|410.46|414.65|410.55|414.53|410.43|14
1637734960000|2021-11-24 06:22:40|414.53|410.43|414.58|410.48|414.64|410.54|414.53|410.43|17
1637734970000|2021-11-24 06:22:50|414.6|410.5|414.68|410.58|414.71|410.61|414.58|410.48|24
1637734980000|2021-11-24 06:23:00|414.7|410.6|414.62|410.52|414.7|410.6|414.57|410.47|25
1637734990000|2021-11-24 06:23:10|414.61|410.51|414.65|410.55|414.68|410.58|414.51|410.41|19
1637735000000|2021-11-24 06:23:20|414.64|410.54|414.66|410.56|414.72|410.62|414.64|410.54|10
1637735010000|2021-11-24 06:23:30|414.67|410.57|414.59|410.49|414.78|410.68|414.59|410.49|26
1637735020000|2021-11-24 06:23:40|414.64|410.54|414.61|410.51|414.64|410.54|414.54|410.44|14
1637735030000|2021-11-24 06:23:50|414.62|410.52|414.68|410.58|414.71|410.61|414.59|410.49|18
1637735040000|2021-11-24 06:24:00|414.67|410.57|414.71|410.61|414.78|410.68|414.65|410.55|15
1637735050000|2021-11-24 06:24:10|414.7|410.6|414.92|410.82|414.92|410.82|414.69|410.59|15
1637735060000|2021-11-24 06:24:20|414.91|410.81|414.9|410.8|414.92|410.82|414.9|410.8|6
1637735070000|2021-11-24 06:24:30|414.93|410.83|415.07|410.97|415.07|410.97|414.82|410.72|16
1637735080000|2021-11-24 06:24:40|415.08|410.98|414.98|410.88|415.19|411.09|414.98|410.88|24
1637735090000|2021-11-24 06:24:50|414.93|410.83|414.79|410.69|414.93|410.83|414.79|410.69|18
1637735100000|2021-11-24 06:25:00|414.76|410.66|414.71|410.61|414.79|410.69|414.71|410.61|16
1637735110000|2021-11-24 06:25:10|414.72|410.62|415.02|410.92|415.02|410.92|414.7|410.6|19
1637735120000|2021-11-24 06:25:20|415.01|410.91|415.26|411.16|415.27|411.17|415.01|410.91|20
1637735130000|2021-11-24 06:25:30|415.28|411.18|415.18|411.08|415.28|411.18|415.18|411.08|7
1637735140000|2021-11-24 06:25:40|415.17|411.07|415.74|411.64|415.75|411.65|415.14|411.04|19
1637735150000|2021-11-24 06:25:50|415.72|411.62|415.79|411.69|415.81|411.71|415.71|411.61|17
1637735160000|2021-11-24 06:26:00|415.78|411.68|415.55|411.45|415.78|411.68|415.55|411.45|16
1637735170000|2021-11-24 06:26:10|415.57|411.47|415.61|411.51|415.61|411.51|415.57|411.47|9
1637735180000|2021-11-24 06:26:20|415.6|411.5|415.56|411.46|415.66|411.56|415.56|411.46|23
1637735190000|2021-11-24 06:26:30|415.55|411.45|415.57|411.47|415.58|411.48|415.44|411.34|14
1637735200000|2021-11-24 06:26:40|415.5|411.4|415.36|411.26|415.58|411.48|415.36|411.26|15
1637735210000|2021-11-24 06:26:50|415.31|411.21|415.58|411.48|415.65|411.55|415.31|411.21|15
1637735220000|2021-11-24 06:27:00|415.6|411.5|415.66|411.56|415.75|411.65|415.6|411.5|9
1637735230000|2021-11-24 06:27:10|415.75|411.65|415.65|411.55|415.75|411.65|415.65|411.55|10
1637735240000|2021-11-24 06:27:20|415.64|411.54|415.6|411.5|415.72|411.62|415.6|411.5|9
1637735250000|2021-11-24 06:27:30|415.63|411.53|415.64|411.54|415.69|411.59|415.63|411.53|5
1637735260000|2021-11-24 06:27:40|415.65|411.55|415.59|411.49|415.65|411.55|415.59|411.49|3
1637735270000|2021-11-24 06:27:50|415.6|411.5|415.6|411.5|415.61|411.51|415.6|411.5|3
1637735280000|2021-11-24 06:28:00|415.61|411.51|415.6|411.5|415.65|411.55|415.59|411.49|6
1637735290000|2021-11-24 06:28:10|415.53|411.43|415.62|411.52|415.62|411.52|415.53|411.43|7
1637735300000|2021-11-24 06:28:20|415.63|411.53|415.63|411.53|415.67|411.57|415.63|411.53|4
1637735310000|2021-11-24 06:28:30|415.64|411.54|415.8|411.7|415.82|411.72|415.64|411.54|13
1637735320000|2021-11-24 06:28:40|415.75|411.65|415.66|411.56|415.81|411.71|415.66|411.56|11
1637735330000|2021-11-24 06:28:50|415.64|411.54|415.66|411.56|415.66|411.56|415.64|411.54|2
1637735340000|2021-11-24 06:29:00|415.65|411.55|415.52|411.42|415.66|411.56|415.52|411.42|10
1637735350000|2021-11-24 06:29:10|415.51|411.41|415.46|411.36|415.51|411.41|415.46|411.36|2
1637735360000|2021-11-24 06:29:20|415.39|411.29|415.05|410.95|415.41|411.31|415.05|410.95|12
1637735370000|2021-11-24 06:29:30|415.09|410.99|415.2|411.1|415.26|411.16|415.09|410.99|17
1637735380000|2021-11-24 06:29:40|415.18|411.08|415.05|410.95|415.18|411.08|415.05|410.95|14
1637735390000|2021-11-24 06:29:50|415.07|410.97|414.87|410.77|415.08|410.98|414.87|410.77|20
1637735400000|2021-11-24 06:30:00|414.86|410.76|414.88|410.78|414.92|410.82|414.86|410.76|14
1637735410000|2021-11-24 06:30:10|414.9|410.8|415.05|410.95|415.15|411.05|414.9|410.8|20
1637735420000|2021-11-24 06:30:20|415.04|410.94|415.07|410.97|415.08|410.98|415|410.9|11
1637735430000|2021-11-24 06:30:30|415.06|410.96|415.04|410.94|415.08|410.98|414.98|410.88|14
1637735440000|2021-11-24 06:30:40|415.03|410.93|414.97|410.87|415.06|410.96|414.94|410.84|10
1637735450000|2021-11-24 06:30:50|414.96|410.86|415.02|410.92|415.02|410.92|414.9|410.8|13
1637735460000|2021-11-24 06:31:00|415.03|410.93|415.08|410.98|415.09|410.99|415.01|410.91|14
1637735470000|2021-11-24 06:31:10|415.07|410.97|415.23|411.13|415.23|411.13|415|410.9|8
1637735480000|2021-11-24 06:31:20|415.24|411.14|415.14|411.04|415.25|411.15|415.13|411.03|14
1637735490000|2021-11-24 06:31:30|415.13|411.03|414.96|410.86|415.14|411.04|414.94|410.84|11
1637735500000|2021-11-24 06:31:40|414.94|410.84|414.86|410.76|414.95|410.85|414.86|410.76|7
1637735510000|2021-11-24 06:31:50|414.88|410.78|414.89|410.79|414.92|410.82|414.87|410.77|6
1637735520000|2021-11-24 06:32:00|414.84|410.74|414.92|410.82|414.92|410.82|414.82|410.72|15
1637735530000|2021-11-24 06:32:10|414.91|410.81|414.91|410.81|415.03|410.93|414.89|410.79|17
1637735540000|2021-11-24 06:32:20|415|410.9|415.02|410.92|415.03|410.93|415|410.9|8
1637735550000|2021-11-24 06:32:30|415.01|410.91|415.02|410.92|415.07|410.97|415.01|410.91|8
1637735560000|2021-11-24 06:32:40|415.03|410.93|415.01|410.91|415.04|410.94|415.01|410.91|4
1637735570000|2021-11-24 06:32:50|414.99|410.89|415.06|410.96|415.09|410.99|414.99|410.89|15
1637735580000|2021-11-24 06:33:00|415.08|410.98|415.11|411.01|415.11|411.01|415.08|410.98|4
1637735590000|2021-11-24 06:33:10|415.1|411|415|410.9|415.1|411|415|410.9|16
1637735600000|2021-11-24 06:33:20|415.01|410.91|415.09|410.99|415.13|411.03|415|410.9|19
1637735610000|2021-11-24 06:33:30|415.16|411.06|415.18|411.08|415.18|411.08|415.1|411|8
1637735620000|2021-11-24 06:33:40|415.16|411.06|415.45|411.35|415.5|411.4|415.16|411.06|20
1637735630000|2021-11-24 06:33:50|415.44|411.34|415.44|411.34|415.45|411.35|415.37|411.27|7
1637735640000|2021-11-24 06:34:00|415.46|411.36|415.93|411.83|415.96|411.86|415.4|411.3|27
1637735650000|2021-11-24 06:34:10|415.95|411.85|416.06|411.96|416.11|412.01|415.83|411.73|25
1637735660000|2021-11-24 06:34:20|416.07|411.97|416.18|412.08|416.18|412.08|416.05|411.95|18
1637735670000|2021-11-24 06:34:30|416.19|412.09|416.98|412.88|416.98|412.88|416.18|412.08|24
1637735680000|2021-11-24 06:34:40|416.91|412.81|417.43|413.33|417.96|413.86|416.91|412.81|28
1637735690000|2021-11-24 06:34:50|417.4|413.3|416.65|412.55|417.43|413.33|416.63|412.53|24
1637735700000|2021-11-24 06:35:00|416.59|412.49|416.73|412.63|416.76|412.66|416.46|412.36|23
1637735710000|2021-11-24 06:35:10|417.03|412.93|417.57|413.47|417.57|413.47|417.03|412.93|25
1637735720000|2021-11-24 06:35:20|417.59|413.49|417.67|413.57|417.72|413.62|417.52|413.42|23
1637735730000|2021-11-24 06:35:30|417.68|413.58|418.1|414|418.1|414|417.64|413.54|29
1637735740000|2021-11-24 06:35:40|418.09|413.99|418.12|414.02|418.12|414.02|418.03|413.93|26
1637735750000|2021-11-24 06:35:50|418.08|413.98|418.04|413.94|418.24|414.14|418.01|413.91|28
1637735760000|2021-11-24 06:36:00|418.06|413.96|418.19|414.09|418.25|414.15|418.06|413.96|25
1637735770000|2021-11-24 06:36:10|418.2|414.1|418.03|413.93|418.23|414.13|418.02|413.92|21
1637735780000|2021-11-24 06:36:20|418.04|413.94|418.04|413.94|418.04|413.94|418|413.9|7
1637735790000|2021-11-24 06:36:30|418|413.9|418.02|413.92|418.04|413.94|418|413.9|4
1637735800000|2021-11-24 06:36:40|418.03|413.93|417.66|413.56|418.03|413.93|417.65|413.55|18
1637735810000|2021-11-24 06:36:50|417.65|413.55|417.6|413.5|417.67|413.57|417.35|413.25|21
1637735820000|2021-11-24 06:37:00|417.68|413.58|417.3|413.2|417.75|413.65|417.3|413.2|20
1637735830000|2021-11-24 06:37:10|417.25|413.15|417.5|413.4|417.58|413.48|416.95|412.85|30
1637735840000|2021-11-24 06:37:20|417.51|413.41|417.44|413.34|417.54|413.44|417.42|413.32|16
1637735850000|2021-11-24 06:37:30|417.43|413.33|417.18|413.08|417.46|413.36|417.14|413.04|19
1637735860000|2021-11-24 06:37:40|417.27|413.17|417.27|413.17|417.28|413.18|417.13|413.03|21
1637735870000|2021-11-24 06:37:50|417.2|413.1|417.19|413.09|417.32|413.22|417.19|413.09|18
1637735880000|2021-11-24 06:38:00|417.21|413.11|417|412.9|417.21|413.11|416.96|412.86|19
1637735890000|2021-11-24 06:38:10|417.01|412.91|417.04|412.94|417.06|412.96|416.98|412.88|24
1637735900000|2021-11-24 06:38:20|417.05|412.95|416.94|412.84|417.11|413.01|416.94|412.84|21
1637735910000|2021-11-24 06:38:30|416.93|412.83|416.96|412.86|416.96|412.86|416.93|412.83|10
1637735920000|2021-11-24 06:38:40|416.95|412.85|416.84|412.74|416.98|412.88|416.75|412.65|24
1637735930000|2021-11-24 06:38:50|416.82|412.72|416.78|412.68|416.82|412.72|416.75|412.65|12
1637735940000|2021-11-24 06:39:00|416.76|412.66|416.72|412.62|416.78|412.68|416.69|412.59|16
1637735950000|2021-11-24 06:39:10|416.71|412.61|416.6|412.5|416.74|412.64|416.6|412.5|12
1637735960000|2021-11-24 06:39:20|416.58|412.48|416.38|412.28|416.58|412.48|416.38|412.28|20
1637735970000|2021-11-24 06:39:30|416.4|412.3|416.52|412.42|416.56|412.46|416.34|412.24|16
1637735980000|2021-11-24 06:39:40|416.5|412.4|416.6|412.5|416.64|412.54|416.5|412.4|16
1637735990000|2021-11-24 06:39:50|416.61|412.51|416.46|412.36|416.63|412.53|416.46|412.36|11
1637736000000|2021-11-24 06:40:00|416.5|412.4|416.4|412.3|416.5|412.4|416.39|412.29|15
1637736010000|2021-11-24 06:40:10|416.39|412.29|416.56|412.46|416.56|412.46|416.35|412.25|20
1637736020000|2021-11-24 06:40:20|416.62|412.52|416.9|412.8|416.92|412.82|416.62|412.52|15
1637736030000|2021-11-24 06:40:30|417|412.9|417.26|413.16|417.27|413.17|416.97|412.87|23
1637736040000|2021-11-24 06:40:40|417.25|413.15|417.07|412.97|417.28|413.18|417.07|412.97|24
1637736050000|2021-11-24 06:40:50|417.06|412.96|417.06|412.96|417.07|412.97|417.02|412.92|13
1637736060000|2021-11-24 06:41:00|417.05|412.95|417.3|413.2|417.34|413.24|417.01|412.91|21
1637736070000|2021-11-24 06:41:10|417.31|413.21|417.28|413.18|417.34|413.24|417.2|413.1|31
1637736080000|2021-11-24 06:41:20|417.29|413.19|417.24|413.14|417.29|413.19|417.23|413.13|16
1637736090000|2021-11-24 06:41:30|417.22|413.12|417.28|413.18|417.28|413.18|417.19|413.09|21
1637736100000|2021-11-24 06:41:40|417.27|413.17|417.54|413.44|417.55|413.45|417.27|413.17|19
1637736110000|2021-11-24 06:41:50|417.52|413.42|417.48|413.38|417.55|413.45|417.32|413.22|24
1637736120000|2021-11-24 06:42:00|417.5|413.4|417.53|413.43|417.54|413.44|417.5|413.4|4
1637736130000|2021-11-24 06:42:10|417.54|413.44|417.51|413.41|417.55|413.45|417.51|413.41|12
1637736140000|2021-11-24 06:42:20|417.5|413.4|417.48|413.38|417.54|413.44|417.39|413.29|21
1637736150000|2021-11-24 06:42:30|417.54|413.44|417.81|413.71|417.82|413.72|417.53|413.43|15
1637736160000|2021-11-24 06:42:40|417.76|413.66|417.72|413.62|417.84|413.74|417.7|413.6|13
1637736170000|2021-11-24 06:42:50|417.7|413.6|417.64|413.54|417.7|413.6|417.56|413.46|21
1637736180000|2021-11-24 06:43:00|417.62|413.52|417.57|413.47|417.76|413.66|417.56|413.46|15
1637736190000|2021-11-24 06:43:10|417.54|413.44|417.48|413.38|417.56|413.46|417.47|413.37|20
1637736200000|2021-11-24 06:43:20|417.52|413.42|417.57|413.47|417.59|413.49|417.49|413.39|21
1637736210000|2021-11-24 06:43:30|417.59|413.49|417.6|413.5|417.62|413.52|417.57|413.47|8
1637736220000|2021-11-24 06:43:40|417.61|413.51|417.43|413.33|417.62|413.52|417.37|413.27|23
1637736230000|2021-11-24 06:43:50|417.44|413.34|417.55|413.45|417.56|413.46|417.42|413.32|16
1637736240000|2021-11-24 06:44:00|417.56|413.46|417.49|413.39|417.56|413.46|417.48|413.38|11
1637736250000|2021-11-24 06:44:10|417.48|413.38|417.29|413.19|417.49|413.39|417.23|413.13|19
1637736260000|2021-11-24 06:44:20|417.3|413.2|417.28|413.18|417.32|413.22|417.24|413.14|23
1637736270000|2021-11-24 06:44:30|417.29|413.19|417.39|413.29|417.39|413.29|417.28|413.18|20
1637736280000|2021-11-24 06:44:40|417.38|413.28|417.37|413.27|417.51|413.41|417.37|413.27|17
1637736290000|2021-11-24 06:44:50|417.38|413.28|417.38|413.28|417.4|413.3|417.37|413.27|9
1637736300000|2021-11-24 06:45:00|417.4|413.3|417.6|413.5|417.6|413.5|417.35|413.25|15
1637736310000|2021-11-24 06:45:10|417.59|413.49|417.75|413.65|417.75|413.65|417.59|413.49|10
1637736320000|2021-11-24 06:45:20|417.76|413.66|417.85|413.75|417.85|413.75|417.75|413.65|8
1637736330000|2021-11-24 06:45:30|417.86|413.76|418.02|413.92|418.04|413.94|417.86|413.76|10
1637736340000|2021-11-24 06:45:40|418.15|414.05|418.33|414.23|418.37|414.27|418.15|414.05|17
1637736350000|2021-11-24 06:45:50|418.35|414.25|418.43|414.33|418.43|414.33|418.35|414.25|7
1637736360000|2021-11-24 06:46:00|418.44|414.34|418.38|414.28|418.44|414.34|418.38|414.28|5
1637736370000|2021-11-24 06:46:10|418.39|414.29|418.61|414.51|418.63|414.53|418.38|414.28|21
1637736380000|2021-11-24 06:46:20|418.66|414.56|418.97|414.87|418.97|414.87|418.66|414.56|23
1637736390000|2021-11-24 06:46:30|418.96|414.86|419.05|414.95|419.12|415.02|418.92|414.82|23
1637736400000|2021-11-24 06:46:40|419.07|414.97|419.12|415.02|419.14|415.04|418.95|414.85|22
1637736410000|2021-11-24 06:46:50|419.13|415.03|419.17|415.07|419.3|415.2|419.13|415.03|17
1637736420000|2021-11-24 06:47:00|419.14|415.04|419.24|415.14|419.24|415.14|419.14|415.04|17
1637736430000|2021-11-24 06:47:10|419.2|415.1|419.21|415.11|419.24|415.14|419.2|415.1|5
1637736440000|2021-11-24 06:47:20|419.22|415.12|419.56|415.46|419.58|415.48|419.22|415.12|19
1637736450000|2021-11-24 06:47:30|419.55|415.45|419.63|415.53|419.65|415.55|419.42|415.32|15
1637736460000|2021-11-24 06:47:40|419.66|415.56|419.52|415.42|419.66|415.56|419.38|415.28|27
1637736470000|2021-11-24 06:47:50|419.64|415.54|419.4|415.3|419.64|415.54|419.25|415.15|26
1637736480000|2021-11-24 06:48:00|419.41|415.31|419.38|415.28|419.45|415.35|419.17|415.07|33
1637736490000|2021-11-24 06:48:10|419.39|415.29|419.3|415.2|419.53|415.43|419.29|415.19|23
1637736500000|2021-11-24 06:48:20|419.29|415.19|419.42|415.32|419.55|415.45|419.26|415.16|23
1637736510000|2021-11-24 06:48:30|419.41|415.31|419.44|415.34|419.48|415.38|419.38|415.28|24
1637736520000|2021-11-24 06:48:40|419.41|415.31|419.17|415.07|419.41|415.31|419.14|415.04|21
1637736530000|2021-11-24 06:48:50|419.18|415.08|419.12|415.02|419.34|415.24|419.12|415.02|20
1637736540000|2021-11-24 06:49:00|419.11|415.01|418.75|414.65|419.11|415.01|418.75|414.65|19
1637736550000|2021-11-24 06:49:10|418.72|414.62|418.64|414.54|418.75|414.65|418.64|414.54|24
1637736560000|2021-11-24 06:49:20|418.61|414.51|418.42|414.32|418.64|414.54|418.42|414.32|24
1637736570000|2021-11-24 06:49:30|418.39|414.29|418.15|414.05|418.39|414.29|418.13|414.03|18
1637736580000|2021-11-24 06:49:40|418.16|414.06|417.89|413.79|418.18|414.08|417.89|413.79|15
1637736590000|2021-11-24 06:49:50|417.91|413.81|418.3|414.2|418.42|414.32|417.9|413.8|21
1637736600000|2021-11-24 06:50:00|418.32|414.22|418.55|414.45|418.63|414.53|418.32|414.22|26
1637736610000|2021-11-24 06:50:10|418.51|414.41|418.22|414.12|418.53|414.43|418.1|414|27
1637736620000|2021-11-24 06:50:20|418.25|414.15|418.23|414.13|418.25|414.15|418.15|414.05|27
1637736630000|2021-11-24 06:50:30|418.2|414.1|418.15|414.05|418.25|414.15|418.15|414.05|14
1637736640000|2021-11-24 06:50:40|418.16|414.06|418.24|414.14|418.35|414.25|418.16|414.06|12
1637736650000|2021-11-24 06:50:50|418.21|414.11|418.26|414.16|418.41|414.31|418.21|414.11|20
1637736660000|2021-11-24 06:51:00|418.24|414.14|418.21|414.11|418.35|414.25|418.2|414.1|32
1637736670000|2021-11-24 06:51:10|418.22|414.12|418.23|414.13|418.26|414.16|418.21|414.11|13
1637736680000|2021-11-24 06:51:20|418.24|414.14|418.39|414.29|418.4|414.3|418.24|414.14|14
1637736690000|2021-11-24 06:51:30|418.4|414.3|418.36|414.26|418.44|414.34|418.36|414.26|12
1637736700000|2021-11-24 06:51:40|418.34|414.24|418.18|414.08|418.34|414.24|418.18|414.08|12
1637736710000|2021-11-24 06:51:50|418.17|414.07|418.38|414.28|418.41|414.31|418.15|414.05|17
1637736720000|2021-11-24 06:52:00|418.35|414.25|418.41|414.31|418.41|414.31|418.35|414.25|6
1637736730000|2021-11-24 06:52:10|418.4|414.3|418.62|414.52|418.64|414.54|418.4|414.3|18
1637736740000|2021-11-24 06:52:20|418.63|414.53|418.79|414.69|418.84|414.74|418.62|414.52|25
1637736750000|2021-11-24 06:52:30|418.77|414.67|418.83|414.73|418.83|414.73|418.75|414.65|13
1637736760000|2021-11-24 06:52:40|418.81|414.71|419.13|415.03|419.16|415.06|418.81|414.71|24
1637736770000|2021-11-24 06:52:50|419.12|415.02|419.04|414.94|419.21|415.11|419.04|414.94|14
1637736780000|2021-11-24 06:53:00|419.02|414.92|418.95|414.85|419.13|415.03|418.95|414.85|14
1637736790000|2021-11-24 06:53:10|419|414.9|419.12|415.02|419.14|415.04|419|414.9|24
1637736800000|2021-11-24 06:53:20|419.13|415.03|419.38|415.28|419.38|415.28|419.13|415.03|12
1637736810000|2021-11-24 06:53:30|419.41|415.31|419.57|415.47|419.57|415.47|419.41|415.31|8
1637736820000|2021-11-24 06:53:40|419.55|415.45|419.6|415.5|419.6|415.5|419.55|415.45|7
1637736830000|2021-11-24 06:53:50|419.57|415.47|419.73|415.63|419.73|415.63|419.57|415.47|5
1637736840000|2021-11-24 06:54:00|419.72|415.62|419.75|415.65|419.82|415.72|419.71|415.61|19
1637736850000|2021-11-24 06:54:10|419.73|415.63|419.6|415.5|419.78|415.68|419.6|415.5|17
1637736860000|2021-11-24 06:54:20|419.63|415.53|419.3|415.2|419.71|415.61|419.26|415.16|25
1637736870000|2021-11-24 06:54:30|419.35|415.25|419.33|415.23|419.35|415.25|419.27|415.17|19
1637736880000|2021-11-24 06:54:40|419.27|415.17|419.41|415.31|419.43|415.33|419.22|415.12|13
1637736890000|2021-11-24 06:54:50|419.4|415.3|419.64|415.54|419.7|415.6|419.4|415.3|16
1637736900000|2021-11-24 06:55:00|419.63|415.53|419.53|415.43|419.7|415.6|419.4|415.3|19
1637736910000|2021-11-24 06:55:10|419.54|415.44|419.47|415.37|419.55|415.45|419.47|415.37|12
1637736920000|2021-11-24 06:55:20|419.51|415.41|419.62|415.52|419.67|415.57|419.4|415.3|22
1637736930000|2021-11-24 06:55:30|419.6|415.5|419.38|415.28|419.66|415.56|419.38|415.28|18
1637736940000|2021-11-24 06:55:40|419.46|415.36|419.41|415.31|419.48|415.38|419.37|415.27|19
1637736950000|2021-11-24 06:55:50|419.42|415.32|419.52|415.42|419.58|415.48|419.4|415.3|17
1637736960000|2021-11-24 06:56:00|419.5|415.4|419.53|415.43|419.62|415.52|419.5|415.4|22
1637736970000|2021-11-24 06:56:10|419.51|415.41|419.38|415.28|419.53|415.43|419.34|415.24|22
1637736980000|2021-11-24 06:56:20|419.4|415.3|419.38|415.28|419.41|415.31|419.37|415.27|7
1637736990000|2021-11-24 06:56:30|419.39|415.29|419.35|415.25|419.4|415.3|419.27|415.17|9
1637737000000|2021-11-24 06:56:40|419.36|415.26|419.41|415.31|419.46|415.36|419.36|415.26|12
1637737010000|2021-11-24 06:56:50|419.44|415.34|419.22|415.12|419.44|415.34|419.22|415.12|9
1637737020000|2021-11-24 06:57:00|419.29|415.19|419.32|415.22|419.34|415.24|419.25|415.15|18
1637737030000|2021-11-24 06:57:10|419.37|415.27|419.39|415.29|419.39|415.29|419.37|415.27|2
1637737040000|2021-11-24 06:57:20|419.37|415.27|419.43|415.33|419.44|415.34|419.34|415.24|16
1637737050000|2021-11-24 06:57:30|419.42|415.32|420.04|415.94|420.04|415.94|419.41|415.31|22
1637737060000|2021-11-24 06:57:40|420.08|415.98|420.2|416.1|420.26|416.16|420.08|415.98|21
1637737070000|2021-11-24 06:57:50|420.18|416.08|420.22|416.12|420.23|416.13|420.18|416.08|11
1637737080000|2021-11-24 06:58:00|420.21|416.11|420.23|416.13|420.31|416.21|420.21|416.11|9
1637737090000|2021-11-24 06:58:10|420.24|416.14|419.95|415.85|420.24|416.14|419.95|415.85|16
1637737100000|2021-11-24 06:58:20|420.02|415.92|419.92|415.82|420.12|416.02|419.92|415.82|22
1637737110000|2021-11-24 06:58:30|419.91|415.81|419.72|415.62|419.91|415.81|419.7|415.6|20
1637737120000|2021-11-24 06:58:40|419.73|415.63|419.83|415.73|419.85|415.75|419.64|415.54|23
1637737130000|2021-11-24 06:58:50|419.85|415.75|419.66|415.56|419.91|415.81|419.66|415.56|18
1637737140000|2021-11-24 06:59:00|419.65|415.55|419.63|415.53|419.67|415.57|419.63|415.53|12
1637737150000|2021-11-24 06:59:10|419.6|415.5|419.43|415.33|419.6|415.5|419.39|415.29|21
1637737160000|2021-11-24 06:59:20|419.44|415.34|419.49|415.39|419.49|415.39|419.36|415.26|17
1637737170000|2021-11-24 06:59:30|419.45|415.35|419.54|415.44|419.58|415.48|419.43|415.33|17
1637737180000|2021-11-24 06:59:40|419.52|415.42|419.72|415.62|419.72|415.62|419.52|415.42|18
1637737190000|2021-11-24 06:59:50|419.7|415.6|419.71|415.61|419.74|415.64|419.63|415.53|15
1637737200000|2021-11-24 07:00:00|419.7|415.6|419.58|415.48|419.72|415.62|419.58|415.48|18
1637737210000|2021-11-24 07:00:10|419.6|415.5|419.48|415.38|419.6|415.5|419.43|415.33|12
1637737220000|2021-11-24 07:00:20|419.42|415.32|419.39|415.29|419.42|415.32|419.36|415.26|20
1637737230000|2021-11-24 07:00:30|419.36|415.26|419.36|415.26|419.38|415.28|419.35|415.25|9
1637737240000|2021-11-24 07:00:40|419.34|415.24|419.34|415.24|419.34|415.24|419.29|415.19|5
1637737250000|2021-11-24 07:00:50|419.33|415.23|419.34|415.24|419.34|415.24|419.33|415.23|6
1637737260000|2021-11-24 07:01:00|419.33|415.23|419.32|415.22|419.33|415.23|419.32|415.22|2
1637737270000|2021-11-24 07:01:10|419.31|415.21|419.24|415.14|419.31|415.21|419.24|415.14|6
1637737280000|2021-11-24 07:01:20|419.23|415.13|418.97|414.87|419.23|415.13|418.97|414.87|15
1637737290000|2021-11-24 07:01:30|418.96|414.86|419.09|414.99|419.14|415.04|418.9|414.8|22
1637737300000|2021-11-24 07:01:40|419.15|415.05|419.14|415.04|419.18|415.08|419.12|415.02|13
1637737310000|2021-11-24 07:01:50|419.13|415.03|419.31|415.21|419.35|415.25|419.1|415|19
1637737320000|2021-11-24 07:02:00|419.32|415.22|419.4|415.3|419.4|415.3|419.3|415.2|11
1637737330000|2021-11-24 07:02:10|419.41|415.31|419.25|415.15|419.41|415.31|419.25|415.15|16
1637737340000|2021-11-24 07:02:20|419.26|415.16|419.32|415.22|419.32|415.22|419.24|415.14|10
1637737350000|2021-11-24 07:02:30|419.33|415.23|419.33|415.23|419.33|415.23|419.26|415.16|8
1637737360000|2021-11-24 07:02:40|419.34|415.24|419.5|415.4|419.52|415.42|419.34|415.24|23
1637737370000|2021-11-24 07:02:50|419.49|415.39|419.36|415.26|419.52|415.42|419.35|415.25|14
1637737380000|2021-11-24 07:03:00|419.34|415.24|419.32|415.22|419.36|415.26|419.23|415.13|24
1637737390000|2021-11-24 07:03:10|419.33|415.23|419.32|415.22|419.37|415.27|419.28|415.18|15
1637737400000|2021-11-24 07:03:20|419.31|415.21|419.43|415.33|419.48|415.38|419.31|415.21|18
1637737410000|2021-11-24 07:03:30|419.42|415.32|419.3|415.2|419.43|415.33|419.3|415.2|16
1637737420000|2021-11-24 07:03:40|419.31|415.21|419.46|415.36|419.46|415.36|419.3|415.2|16
1637737430000|2021-11-24 07:03:50|419.47|415.37|419.51|415.41|419.62|415.52|419.45|415.35|28
1637737440000|2021-11-24 07:04:00|419.52|415.42|419.6|415.5|419.63|415.53|419.49|415.39|15
1637737450000|2021-11-24 07:04:10|419.61|415.51|419.83|415.73|419.83|415.73|419.6|415.5|14
1637737460000|2021-11-24 07:04:20|419.81|415.71|419.77|415.67|419.82|415.72|419.76|415.66|13
1637737470000|2021-11-24 07:04:30|419.76|415.66|419.77|415.67|419.81|415.71|419.76|415.66|8
1637737480000|2021-11-24 07:04:40|419.79|415.69|419.85|415.75|419.87|415.77|419.79|415.69|4
1637737490000|2021-11-24 07:04:50|419.89|415.79|420.2|416.1|420.29|416.19|419.89|415.79|18
1637737500000|2021-11-24 07:05:00|420.22|416.12|420.2|416.1|420.22|416.12|420.14|416.04|7
1637737510000|2021-11-24 07:05:10|420.19|416.09|420.41|416.31|420.41|416.31|420.18|416.08|18
1637737520000|2021-11-24 07:05:20|420.43|416.33|420.61|416.51|420.61|416.51|420.43|416.33|26
1637737530000|2021-11-24 07:05:30|420.57|416.47|420.61|416.51|420.61|416.51|420.57|416.47|3
1637737540000|2021-11-24 07:05:40|420.62|416.52|420.61|416.51|420.62|416.52|420.61|416.51|2
1637737550000|2021-11-24 07:05:50|420.62|416.52|420.97|416.87|420.98|416.88|420.62|416.52|17
1637737560000|2021-11-24 07:06:00|420.98|416.88|420.72|416.62|420.98|416.88|420.72|416.62|15
1637737570000|2021-11-24 07:06:10|420.71|416.61|420.83|416.73|420.84|416.74|420.65|416.55|23
1637737580000|2021-11-24 07:06:20|420.84|416.74|420.62|416.52|420.85|416.75|420.62|416.52|20
1637737590000|2021-11-24 07:06:30|420.61|416.51|420.63|416.53|420.63|416.53|420.57|416.47|19
1637737600000|2021-11-24 07:06:40|420.65|416.55|420.74|416.64|420.74|416.64|420.62|416.52|15
1637737610000|2021-11-24 07:06:50|420.76|416.66|420.68|416.58|420.76|416.66|420.68|416.58|6
1637737620000|2021-11-24 07:07:00|420.69|416.59|420.47|416.37|420.69|416.59|420.47|416.37|18
1637737630000|2021-11-24 07:07:10|420.46|416.36|420.3|416.2|420.48|416.38|420.29|416.19|18
1637737640000|2021-11-24 07:07:20|420.26|416.16|420.13|416.03|420.26|416.16|420.13|416.03|13
1637737650000|2021-11-24 07:07:30|420.11|416.01|420.07|415.97|420.12|416.02|420.06|415.96|12
1637737660000|2021-11-24 07:07:40|420.03|415.93|419.93|415.83|420.04|415.94|419.85|415.75|17
1637737670000|2021-11-24 07:07:50|419.92|415.82|419.93|415.83|419.94|415.84|419.91|415.81|9
1637737680000|2021-11-24 07:08:00|419.94|415.84|419.91|415.81|419.94|415.84|419.88|415.78|12
1637737690000|2021-11-24 07:08:10|419.9|415.8|419.78|415.68|419.9|415.8|419.76|415.66|21
1637737700000|2021-11-24 07:08:20|419.77|415.67|419.77|415.67|419.82|415.72|419.76|415.66|13
1637737710000|2021-11-24 07:08:30|419.76|415.66|419.73|415.63|419.76|415.66|419.72|415.62|10
1637737720000|2021-11-24 07:08:40|419.77|415.67|419.78|415.68|419.79|415.69|419.76|415.66|9
1637737730000|2021-11-24 07:08:50|419.76|415.66|419.74|415.64|419.76|415.66|419.72|415.62|15
1637737740000|2021-11-24 07:09:00|419.75|415.65|419.63|415.53|419.76|415.66|419.63|415.53|13
1637737750000|2021-11-24 07:09:10|419.62|415.52|419.43|415.33|419.62|415.52|419.42|415.32|14
1637737760000|2021-11-24 07:09:20|419.42|415.32|419.16|415.06|419.42|415.32|419.16|415.06|26
1637737770000|2021-11-24 07:09:30|419.15|415.05|419.07|414.97|419.15|415.05|419.03|414.93|16
1637737780000|2021-11-24 07:09:40|419.02|414.92|418.99|414.89|419.04|414.94|418.99|414.89|13
1637737790000|2021-11-24 07:09:50|419|414.9|419.04|414.94|419.04|414.94|418.99|414.89|19
1637737800000|2021-11-24 07:10:00|419.02|414.92|419.02|414.92|419.08|414.98|419.02|414.92|9
1637737810000|2021-11-24 07:10:10|419.03|414.93|419.04|414.94|419.05|414.95|419.02|414.92|8
1637737820000|2021-11-24 07:10:20|419.01|414.91|419.04|414.94|419.08|414.98|419|414.9|9
1637737830000|2021-11-24 07:10:30|419.06|414.96|419.26|415.16|419.26|415.16|419.06|414.96|17
1637737840000|2021-11-24 07:10:40|419.28|415.18|419.62|415.52|419.62|415.52|419.28|415.18|15
1637737850000|2021-11-24 07:10:50|419.61|415.51|419.42|415.32|419.62|415.52|419.36|415.26|22
1637737860000|2021-11-24 07:11:00|419.45|415.35|419.41|415.31|419.45|415.35|419.39|415.29|10
1637737870000|2021-11-24 07:11:10|419.43|415.33|419.44|415.34|419.44|415.34|419.42|415.32|8
1637737880000|2021-11-24 07:11:20|419.43|415.33|419.42|415.32|419.43|415.33|419.42|415.32|2
1637737890000|2021-11-24 07:11:30|419.41|415.31|419.7|415.6|419.71|415.61|419.41|415.31|17
1637737900000|2021-11-24 07:11:40|419.69|415.59|419.88|415.78|419.9|415.8|419.69|415.59|21
1637737910000|2021-11-24 07:11:50|419.87|415.77|419.84|415.74|419.95|415.85|419.75|415.65|26
1637737920000|2021-11-24 07:12:00|419.83|415.73|419.93|415.83|419.97|415.87|419.83|415.73|14
1637737930000|2021-11-24 07:12:10|419.92|415.82|419.78|415.68|419.92|415.82|419.78|415.68|14
1637737940000|2021-11-24 07:12:20|419.79|415.69|419.85|415.75|419.86|415.76|419.78|415.68|23
1637737950000|2021-11-24 07:12:30|419.84|415.74|419.8|415.7|419.87|415.77|419.8|415.7|13
1637737960000|2021-11-24 07:12:40|419.76|415.66|419.88|415.78|419.88|415.78|419.76|415.66|27
1637737970000|2021-11-24 07:12:50|419.84|415.74|419.91|415.81|419.94|415.84|419.82|415.72|13
1637737980000|2021-11-24 07:13:00|419.97|415.87|419.64|415.54|419.97|415.87|419.64|415.54|15
1637737990000|2021-11-24 07:13:10|419.63|415.53|419.39|415.29|419.67|415.57|419.39|415.29|31
1637738000000|2021-11-24 07:13:20|419.37|415.27|419.31|415.21|419.37|415.27|419.31|415.21|11
1637738010000|2021-11-24 07:13:30|419.3|415.2|419.36|415.26|419.42|415.32|419.3|415.2|11
1637738020000|2021-11-24 07:13:40|419.37|415.27|419.49|415.39|419.49|415.39|419.34|415.24|16
1637738030000|2021-11-24 07:13:50|419.48|415.38|419.59|415.49|419.65|415.55|419.41|415.31|16
1637738040000|2021-11-24 07:14:00|419.56|415.46|419.69|415.59|419.69|415.59|419.53|415.43|22
1637738050000|2021-11-24 07:14:10|419.68|415.58|419.97|415.87|419.97|415.87|419.67|415.57|23
1637738060000|2021-11-24 07:14:20|419.98|415.88|419.97|415.87|420.01|415.91|419.9|415.8|16
1637738070000|2021-11-24 07:14:30|419.96|415.86|419.98|415.88|419.99|415.89|419.96|415.86|10
1637738080000|2021-11-24 07:14:40|419.99|415.89|419.96|415.86|419.99|415.89|419.96|415.86|4
1637738090000|2021-11-24 07:14:50|419.95|415.85|419.89|415.79|419.96|415.86|419.87|415.77|13
1637738100000|2021-11-24 07:15:00|419.87|415.77|419.85|415.75|419.87|415.77|419.83|415.73|9
1637738110000|2021-11-24 07:15:10|419.83|415.73|419.63|415.53|419.84|415.74|419.63|415.53|15
1637738120000|2021-11-24 07:15:20|419.61|415.51|419.53|415.43|419.61|415.51|419.46|415.36|18
1637738130000|2021-11-24 07:15:30|419.49|415.39|419.39|415.29|419.51|415.41|419.37|415.27|12
1637738140000|2021-11-24 07:15:40|419.4|415.3|419.38|415.28|419.4|415.3|419.35|415.25|13
1637738150000|2021-11-24 07:15:50|419.37|415.27|419.41|415.31|419.43|415.33|419.37|415.27|10
1637738160000|2021-11-24 07:16:00|419.42|415.32|419.29|415.19|419.45|415.35|419.29|415.19|21
1637738170000|2021-11-24 07:16:10|419.28|415.18|419.27|415.17|419.33|415.23|419.23|415.13|20
1637738180000|2021-11-24 07:16:20|419.28|415.18|419.27|415.17|419.28|415.18|419.24|415.14|8
1637738190000|2021-11-24 07:16:30|419.29|415.19|419.33|415.23|419.33|415.23|419.25|415.15|18
1637738200000|2021-11-24 07:16:40|419.35|415.25|419.3|415.2|419.36|415.26|419.29|415.19|6
1637738210000|2021-11-24 07:16:50|419.32|415.22|419.5|415.4|419.5|415.4|419.28|415.18|23
1637738220000|2021-11-24 07:17:00|419.48|415.38|419.55|415.45|419.59|415.49|419.46|415.36|14
1637738230000|2021-11-24 07:17:10|419.56|415.46|419.55|415.45|419.58|415.48|419.52|415.42|12
1637738240000|2021-11-24 07:17:20|419.56|415.46|419.57|415.47|419.6|415.5|419.54|415.44|12
1637738250000|2021-11-24 07:17:30|419.56|415.46|419.54|415.44|419.6|415.5|419.54|415.44|11
1637738260000|2021-11-24 07:17:40|419.55|415.45|419.39|415.29|419.56|415.46|419.39|415.29|11
1637738270000|2021-11-24 07:17:50|419.37|415.27|419.03|414.93|419.37|415.27|419.03|414.93|19
1637738280000|2021-11-24 07:18:00|419.04|414.94|418.88|414.78|419.04|414.94|418.86|414.76|27
1637738290000|2021-11-24 07:18:10|418.89|414.79|418.87|414.77|418.9|414.8|418.86|414.76|12
1637738300000|2021-11-24 07:18:20|418.88|414.78|418.78|414.68|418.88|414.78|418.78|414.68|10
1637738310000|2021-11-24 07:18:30|418.76|414.66|418.59|414.49|418.78|414.68|418.54|414.44|17
1637738320000|2021-11-24 07:18:40|418.58|414.48|418.76|414.66|418.78|414.68|418.55|414.45|19
1637738330000|2021-11-24 07:18:50|418.77|414.67|418.62|414.52|418.77|414.67|418.62|414.52|12
1637738340000|2021-11-24 07:19:00|418.64|414.54|418.61|414.51|418.68|414.58|418.6|414.5|16
1637738350000|2021-11-24 07:19:10|418.6|414.5|418.67|414.57|418.73|414.63|418.6|414.5|13
1637738360000|2021-11-24 07:19:20|418.66|414.56|418.68|414.58|418.69|414.59|418.66|414.56|13
1637738370000|2021-11-24 07:19:30|418.69|414.59|418.66|414.56|418.69|414.59|418.63|414.53|16
1637738380000|2021-11-24 07:19:40|418.65|414.55|418.65|414.55|418.72|414.62|418.64|414.54|7
1637738390000|2021-11-24 07:19:50|418.64|414.54|418.65|414.55|418.72|414.62|418.63|414.53|15
1637738400000|2021-11-24 07:20:00|418.64|414.54|418.6|414.5|418.64|414.54|418.6|414.5|4
1637738410000|2021-11-24 07:20:10|418.61|414.51|418.55|414.45|418.61|414.51|418.55|414.45|7
1637738420000|2021-11-24 07:20:20|418.53|414.43|418.49|414.39|418.54|414.44|418.49|414.39|4
1637738430000|2021-11-24 07:20:30|418.5|414.4|418.59|414.49|418.59|414.49|418.46|414.36|8
1637738440000|2021-11-24 07:20:40|418.61|414.51|418.73|414.63|418.74|414.64|418.59|414.49|9
1637738450000|2021-11-24 07:20:50|418.72|414.62|418.73|414.63|418.75|414.65|418.7|414.6|13
1637738460000|2021-11-24 07:21:00|418.74|414.64|418.91|414.81|418.91|414.81|418.72|414.62|12
1637738470000|2021-11-24 07:21:10|418.92|414.82|418.97|414.87|418.98|414.88|418.87|414.77|9
1637738480000|2021-11-24 07:21:20|418.96|414.86|419.15|415.05|419.21|415.11|418.95|414.85|15
1637738490000|2021-11-24 07:21:30|419.16|415.06|419.32|415.22|419.32|415.22|419.14|415.04|15
1637738500000|2021-11-24 07:21:40|419.33|415.23|419.42|415.32|419.45|415.35|419.33|415.23|19
1637738510000|2021-11-24 07:21:50|419.43|415.33|419.25|415.15|419.43|415.33|419.25|415.15|12
1637738520000|2021-11-24 07:22:00|419.24|415.14|419.18|415.08|419.27|415.17|419.18|415.08|10
1637738530000|2021-11-24 07:22:10|419.17|415.07|419.23|415.13|419.24|415.14|419.17|415.07|12
1637738540000|2021-11-24 07:22:20|419.24|415.14|419.24|415.14|419.25|415.15|419.23|415.13|5
1637738550000|2021-11-24 07:22:30|419.28|415.18|419.18|415.08|419.28|415.18|419.18|415.08|10
1637738560000|2021-11-24 07:22:40|419.17|415.07|419.25|415.15|419.32|415.22|419.13|415.03|27
1637738570000|2021-11-24 07:22:50|419.29|415.19|419.32|415.22|419.35|415.25|419.22|415.12|16
1637738580000|2021-11-24 07:23:00|419.31|415.21|419.43|415.33|419.44|415.34|419.3|415.2|12
1637738590000|2021-11-24 07:23:10|419.45|415.35|419.61|415.51|419.61|415.51|419.41|415.31|12
1637738600000|2021-11-24 07:23:20|419.6|415.5|419.75|415.65|419.83|415.73|419.58|415.48|27
1637738610000|2021-11-24 07:23:30|419.72|415.62|419.67|415.57|419.72|415.62|419.64|415.54|7
1637738620000|2021-11-24 07:23:40|419.68|415.58|419.68|415.58|419.69|415.59|419.66|415.56|8
1637738630000|2021-11-24 07:23:50|419.67|415.57|419.63|415.53|419.67|415.57|419.53|415.43|13
1637738640000|2021-11-24 07:24:00|419.62|415.52|419.62|415.52|419.65|415.55|419.58|415.48|9
1637738650000|2021-11-24 07:24:10|419.63|415.53|419.73|415.63|419.73|415.63|419.63|415.53|21
1637738660000|2021-11-24 07:24:20|419.67|415.57|419.53|415.43|419.75|415.65|419.53|415.43|17
1637738670000|2021-11-24 07:24:30|419.54|415.44|419.69|415.59|419.69|415.59|419.54|415.44|17
1637738680000|2021-11-24 07:24:40|419.63|415.53|419.63|415.53|419.65|415.55|419.63|415.53|7
1637738690000|2021-11-24 07:24:50|419.62|415.52|419.66|415.56|419.66|415.56|419.56|415.46|26
1637738700000|2021-11-24 07:25:00|419.65|415.55|419.63|415.53|419.65|415.55|419.61|415.51|6
1637738710000|2021-11-24 07:25:10|419.64|415.54|419.85|415.75|419.85|415.75|419.63|415.53|21
1637738720000|2021-11-24 07:25:20|419.83|415.73|419.88|415.78|419.91|415.81|419.83|415.73|11
1637738730000|2021-11-24 07:25:30|419.89|415.79|419.88|415.78|419.92|415.82|419.81|415.71|16
1637738740000|2021-11-24 07:25:40|419.86|415.76|419.99|415.89|420.01|415.91|419.86|415.76|16
1637738750000|2021-11-24 07:25:50|420.01|415.91|420.11|416.01|420.11|416.01|420.01|415.91|9
1637738760000|2021-11-24 07:26:00|420.12|416.02|420.09|415.99|420.12|416.02|420.09|415.99|7
1637738770000|2021-11-24 07:26:10|420.11|416.01|420.11|416.01|420.13|416.03|420.09|415.99|7
1637738780000|2021-11-24 07:26:20|420.15|416.05|420.15|416.05|420.18|416.08|420.13|416.03|12
1637738790000|2021-11-24 07:26:30|420.16|416.06|420.25|416.15|420.25|416.15|420.11|416.01|12
1637738800000|2021-11-24 07:26:40|420.24|416.14|420.3|416.2|420.3|416.2|420.19|416.09|9
1637738810000|2021-11-24 07:26:50|420.28|416.18|420.45|416.35|420.45|416.35|420.28|416.18|15
1637738820000|2021-11-24 07:27:00|420.44|416.34|420.38|416.28|420.45|416.35|420.38|416.28|13
1637738830000|2021-11-24 07:27:10|420.39|416.29|420.49|416.39|420.5|416.4|420.39|416.29|9
1637738840000|2021-11-24 07:27:20|420.51|416.41|420.39|416.29|420.51|416.41|420.39|416.29|14
1637738850000|2021-11-24 07:27:30|420.4|416.3|420.58|416.48|420.59|416.49|420.4|416.3|15
1637738860000|2021-11-24 07:27:40|420.57|416.47|420.54|416.44|420.61|416.51|420.52|416.42|17
1637738870000|2021-11-24 07:27:50|420.53|416.43|420.36|416.26|420.53|416.43|420.34|416.24|18
1637738880000|2021-11-24 07:28:00|420.34|416.24|420.26|416.16|420.36|416.26|420.21|416.11|13
1637738890000|2021-11-24 07:28:10|420.22|416.12|420.06|415.96|420.26|416.16|420.06|415.96|18
1637738900000|2021-11-24 07:28:20|420.07|415.97|420.09|415.99|420.11|416.01|420.04|415.94|15
1637738910000|2021-11-24 07:28:30|420.1|416|420.03|415.93|420.1|416|420.02|415.92|17
1637738920000|2021-11-24 07:28:40|420.04|415.94|420.05|415.95|420.09|415.99|420.02|415.92|15
1637738930000|2021-11-24 07:28:50|420.06|415.96|420.17|416.07|420.17|416.07|420.06|415.96|15
1637738940000|2021-11-24 07:29:00|420.18|416.08|420.08|415.98|420.18|416.08|420.07|415.97|14
1637738950000|2021-11-24 07:29:10|420.06|415.96|419.96|415.86|420.06|415.96|419.96|415.86|6
1637738960000|2021-11-24 07:29:20|419.95|415.85|419.96|415.86|419.96|415.86|419.95|415.85|2
1637738970000|2021-11-24 07:29:30|419.97|415.87|419.99|415.89|420|415.9|419.95|415.85|12
1637738980000|2021-11-24 07:29:40|420|415.9|420.09|415.99|420.1|416|419.99|415.89|11
1637738990000|2021-11-24 07:29:50|420.07|415.97|420.07|415.97|420.1|416|420.06|415.96|10
1637739000000|2021-11-24 07:30:00|420.06|415.96|420.06|415.96|420.09|415.99|420.05|415.95|13
1637739010000|2021-11-24 07:30:10|420.05|415.95|419.87|415.77|420.05|415.95|419.83|415.73|20
1637739020000|2021-11-24 07:30:20|419.85|415.75|419.6|415.5|419.85|415.75|419.58|415.48|19
1637739030000|2021-11-24 07:30:30|419.56|415.46|419.53|415.43|419.6|415.5|419.53|415.43|11
1637739040000|2021-11-24 07:30:40|419.55|415.45|419.53|415.43|419.55|415.45|419.52|415.42|11
1637739050000|2021-11-24 07:30:50|419.54|415.44|419.56|415.46|419.57|415.47|419.54|415.44|7
1637739060000|2021-11-24 07:31:00|419.55|415.45|419.55|415.45|419.55|415.45|419.55|415.45|1
1637739070000|2021-11-24 07:31:10|419.56|415.46|419.37|415.27|419.58|415.48|419.37|415.27|20
1637739080000|2021-11-24 07:31:20|419.38|415.28|419.2|415.1|419.38|415.28|419.2|415.1|22
1637739090000|2021-11-24 07:31:30|419.23|415.13|419.25|415.15|419.25|415.15|419.23|415.13|7
1637739100000|2021-11-24 07:31:40|419.26|415.16|419.4|415.3|419.4|415.3|419.25|415.15|19
1637739110000|2021-11-24 07:31:50|419.38|415.28|419.36|415.26|419.38|415.28|419.36|415.26|6
1637739120000|2021-11-24 07:32:00|419.37|415.27|419.35|415.25|419.37|415.27|419.34|415.24|8
1637739130000|2021-11-24 07:32:10|419.34|415.24|419.34|415.24|419.35|415.25|419.32|415.22|7
1637739140000|2021-11-24 07:32:20|419.33|415.23|419.18|415.08|419.34|415.24|419.16|415.06|13
1637739150000|2021-11-24 07:32:30|419.16|415.06|419.17|415.07|419.21|415.11|419.12|415.02|17
1637739160000|2021-11-24 07:32:40|419.16|415.06|419.1|415|419.17|415.07|419.1|415|11
1637739170000|2021-11-24 07:32:50|419.08|414.98|418.89|414.79|419.08|414.98|418.87|414.77|11
1637739180000|2021-11-24 07:33:00|418.86|414.76|418.86|414.76|418.88|414.78|418.86|414.76|5
1637739190000|2021-11-24 07:33:10|418.84|414.74|418.88|414.78|418.88|414.78|418.84|414.74|8
1637739200000|2021-11-24 07:33:20|418.9|414.8|418.91|414.81|418.91|414.81|418.9|414.8|4
1637739210000|2021-11-24 07:33:30|418.9|414.8|419.02|414.92|419.07|414.97|418.89|414.79|13
1637739220000|2021-11-24 07:33:40|419.01|414.91|419.03|414.93|419.03|414.93|418.99|414.89|7
1637739230000|2021-11-24 07:33:50|419.01|414.91|419.01|414.91|419.02|414.92|418.97|414.87|6
1637739240000|2021-11-24 07:34:00|419.02|414.92|419.05|414.95|419.05|414.95|419.01|414.91|15
1637739250000|2021-11-24 07:34:10|419.09|414.99|419.19|415.09|419.2|415.1|419.08|414.98|20
1637739260000|2021-11-24 07:34:20|419.18|415.08|419.16|415.06|419.18|415.08|419.16|415.06|6
1637739270000|2021-11-24 07:34:30|419.15|415.05|419.18|415.08|419.18|415.08|419.15|415.05|7
1637739280000|2021-11-24 07:34:40|419.12|415.02|419.17|415.07|419.2|415.1|419.1|415|9
1637739290000|2021-11-24 07:34:50|419.1|415|419.25|415.15|419.26|415.16|419.1|415|20
1637739300000|2021-11-24 07:35:00|419.23|415.13|419.25|415.15|419.29|415.19|419.23|415.13|13
1637739310000|2021-11-24 07:35:10|419.24|415.14|419.25|415.15|419.3|415.2|419.23|415.13|12
1637739320000|2021-11-24 07:35:20|419.26|415.16|419.44|415.34|419.49|415.39|419.25|415.15|20
1637739330000|2021-11-24 07:35:30|419.45|415.35|419.63|415.53|419.68|415.58|419.41|415.31|17
1637739340000|2021-11-24 07:35:40|419.64|415.54|419.62|415.52|419.78|415.68|419.62|415.52|14
1637739350000|2021-11-24 07:35:50|419.61|415.51|419.33|415.23|419.62|415.52|419.33|415.23|18
1637739360000|2021-11-24 07:36:00|419.31|415.21|419.11|415.01|419.31|415.21|419.11|415.01|25
1637739370000|2021-11-24 07:36:10|419.13|415.03|419.14|415.04|419.14|415.04|419.12|415.02|4
1637739380000|2021-11-24 07:36:20|419.15|415.05|419.15|415.05|419.15|415.05|419.15|415.05|1
1637739390000|2021-11-24 07:36:30|419.14|415.04|418.99|414.89|419.15|415.05|418.98|414.88|17
1637739400000|2021-11-24 07:36:40|418.97|414.87|418.84|414.74|418.99|414.89|418.82|414.72|19
1637739410000|2021-11-24 07:36:50|418.83|414.73|418.84|414.74|418.85|414.75|418.78|414.68|10
1637739420000|2021-11-24 07:37:00|418.83|414.73|418.73|414.63|418.83|414.73|418.73|414.63|8
1637739430000|2021-11-24 07:37:10|418.74|414.64|418.76|414.66|418.76|414.66|418.68|414.58|8
1637739440000|2021-11-24 07:37:20|418.71|414.61|418.7|414.6|418.8|414.7|418.7|414.6|11
1637739450000|2021-11-24 07:37:30|418.69|414.59|418.73|414.63|418.75|414.65|418.68|414.58|7
1637739460000|2021-11-24 07:37:40|418.72|414.62|418.68|414.58|418.72|414.62|418.66|414.56|7
1637739470000|2021-11-24 07:37:50|418.67|414.57|418.5|414.4|418.67|414.57|418.45|414.35|11
1637739480000|2021-11-24 07:38:00|418.53|414.43|418.5|414.4|418.53|414.43|418.5|414.4|3
1637739490000|2021-11-24 07:38:10|418.52|414.42|418.4|414.3|418.55|414.45|418.38|414.28|21
1637739500000|2021-11-24 07:38:20|418.39|414.29|418.46|414.36|418.49|414.39|418.35|414.25|20
1637739510000|2021-11-24 07:38:30|418.48|414.38|418.46|414.36|418.48|414.38|418.45|414.35|6
1637739520000|2021-11-24 07:38:40|418.45|414.35|418.47|414.37|418.47|414.37|418.45|414.35|3
1637739530000|2021-11-24 07:38:50|418.46|414.36|418.45|414.35|418.49|414.39|418.45|414.35|9
1637739540000|2021-11-24 07:39:00|418.46|414.36|418.47|414.37|418.53|414.43|418.46|414.36|10
1637739550000|2021-11-24 07:39:10|418.46|414.36|418.76|414.66|418.78|414.68|418.39|414.29|25
1637739560000|2021-11-24 07:39:20|418.75|414.65|418.8|414.7|418.81|414.71|418.73|414.63|8
1637739570000|2021-11-24 07:39:30|418.81|414.71|418.81|414.71|418.81|414.71|418.81|414.71|1
1637739580000|2021-11-24 07:39:40|418.82|414.72|419.14|415.04|419.16|415.06|418.81|414.71|25
1637739590000|2021-11-24 07:39:50|419.12|415.02|419.23|415.13|419.25|415.15|419.12|415.02|18
1637739600000|2021-11-24 07:40:00|419.22|415.12|419.28|415.18|419.38|415.28|419.22|415.12|17
1637739610000|2021-11-24 07:40:10|419.27|415.17|419.45|415.35|419.46|415.36|419.27|415.17|13
1637739620000|2021-11-24 07:40:20|419.46|415.36|419.46|415.36|419.46|415.36|419.45|415.35|5
1637739630000|2021-11-24 07:40:30|419.47|415.37|419.66|415.56|419.67|415.57|419.46|415.36|17
1637739640000|2021-11-24 07:40:40|419.58|415.48|419.56|415.46|419.6|415.5|419.56|415.46|10
1637739650000|2021-11-24 07:40:50|419.53|415.43|419.55|415.45|419.59|415.49|419.52|415.42|16
1637739660000|2021-11-24 07:41:00|419.56|415.46|419.76|415.66|419.76|415.66|419.56|415.46|19
1637739670000|2021-11-24 07:41:10|419.77|415.67|420.01|415.91|420.06|415.96|419.77|415.67|21
1637739680000|2021-11-24 07:41:20|420.05|415.95|419.86|415.76|420.11|416.01|419.86|415.76|15
1637739690000|2021-11-24 07:41:30|419.92|415.82|419.84|415.74|419.94|415.84|419.82|415.72|15
1637739700000|2021-11-24 07:41:40|419.85|415.75|420.03|415.93|420.21|416.11|419.84|415.74|30
1637739710000|2021-11-24 07:41:50|420|415.9|419.96|415.86|420.07|415.97|419.95|415.85|22
1637739720000|2021-11-24 07:42:00|419.92|415.82|419.81|415.71|420.04|415.94|419.81|415.71|14
1637739730000|2021-11-24 07:42:10|419.8|415.7|419.85|415.75|419.85|415.75|419.8|415.7|10
1637739740000|2021-11-24 07:42:20|419.84|415.74|419.82|415.72|419.85|415.75|419.82|415.72|8
1637739750000|2021-11-24 07:42:30|419.83|415.73|419.83|415.73|419.84|415.74|419.83|415.73|3
1637739760000|2021-11-24 07:42:40|419.84|415.74|419.94|415.84|419.94|415.84|419.83|415.73|10
1637739770000|2021-11-24 07:42:50|419.93|415.83|420.03|415.93|420.03|415.93|419.93|415.83|4
1637739780000|2021-11-24 07:43:00|420.04|415.94|420.21|416.11|420.22|416.12|420.02|415.92|23
1637739790000|2021-11-24 07:43:10|420.2|416.1|420.22|416.12|420.23|416.13|420.18|416.08|17
1637739800000|2021-11-24 07:43:20|420.2|416.1|419.98|415.88|420.24|416.14|419.98|415.88|22
1637739810000|2021-11-24 07:43:30|419.97|415.87|419.95|415.85|419.97|415.87|419.94|415.84|3
1637739820000|2021-11-24 07:43:40|419.97|415.87|419.93|415.83|419.97|415.87|419.91|415.81|8
1637739830000|2021-11-24 07:43:50|419.91|415.81|419.91|415.81|419.93|415.83|419.91|415.81|6
1637739840000|2021-11-24 07:44:00|419.94|415.84|419.93|415.83|419.95|415.85|419.93|415.83|4
1637739850000|2021-11-24 07:44:10|419.91|415.81|419.91|415.81|419.91|415.81|419.89|415.79|6
1637739860000|2021-11-24 07:44:20|419.93|415.83|419.92|415.82|419.93|415.83|419.92|415.82|2
1637739870000|2021-11-24 07:44:30|419.93|415.83|419.93|415.83|419.93|415.83|419.93|415.83|1
1637739880000|2021-11-24 07:44:40|419.91|415.81|419.91|415.81|419.91|415.81|419.91|415.81|1
1637739890000|2021-11-24 07:44:50|419.93|415.83|419.93|415.83|419.93|415.83|419.93|415.83|1
1637739900000|2021-11-24 07:45:00|419.91|415.81|419.66|415.56|419.91|415.81|419.65|415.55|10
1637739910000|2021-11-24 07:45:10|419.67|415.57|419.42|415.32|419.68|415.58|419.38|415.28|23
1637739920000|2021-11-24 07:45:20|419.41|415.31|419.38|415.28|419.41|415.31|419.38|415.28|5
1637739930000|2021-11-24 07:45:30|419.37|415.27|419.37|415.27|419.39|415.29|419.37|415.27|5
1637739940000|2021-11-24 07:45:40|419.38|415.28|419.36|415.26|419.39|415.29|419.36|415.26|5
1637739950000|2021-11-24 07:45:50|419.38|415.28|419.39|415.29|419.63|415.53|419.36|415.26|22
1637739960000|2021-11-24 07:46:00|419.4|415.3|419.03|414.93|419.41|415.31|418.99|414.89|28
1637739970000|2021-11-24 07:46:10|419.04|414.94|419.04|414.94|419.05|414.95|418.95|414.85|14
1637739980000|2021-11-24 07:46:20|419.05|414.95|419.01|414.91|419.05|414.95|418.94|414.84|27
1637739990000|2021-11-24 07:46:30|419|414.9|419.23|415.13|419.24|415.14|418.99|414.89|15
1637740000000|2021-11-24 07:46:40|419.22|415.12|419.31|415.21|419.33|415.23|419.22|415.12|12
1637740010000|2021-11-24 07:46:50|419.35|415.25|419.41|415.31|419.43|415.33|419.32|415.22|13
1637740020000|2021-11-24 07:47:00|419.42|415.32|419.32|415.22|419.45|415.35|419.31|415.21|8
1637740030000|2021-11-24 07:47:10|419.29|415.19|419.33|415.23|419.34|415.24|419.29|415.19|6
1637740040000|2021-11-24 07:47:20|419.34|415.24|419.32|415.22|419.34|415.24|419.3|415.2|13
1637740050000|2021-11-24 07:47:30|419.3|415.2|419.25|415.15|419.31|415.21|419.25|415.15|4
1637740060000|2021-11-24 07:47:40|419.24|415.14|419.25|415.15|419.25|415.15|419.18|415.08|13
1637740070000|2021-11-24 07:47:50|419.26|415.16|419.33|415.23|419.35|415.25|419.26|415.16|10
1637740080000|2021-11-24 07:48:00|419.32|415.22|419.32|415.22|419.35|415.25|419.24|415.14|18
1637740090000|2021-11-24 07:48:10|419.29|415.19|419.15|415.05|419.3|415.2|419.12|415.02|15
1637740100000|2021-11-24 07:48:20|419.17|415.07|419.09|414.99|419.17|415.07|419.08|414.98|9
1637740110000|2021-11-24 07:48:30|419.08|414.98|419.07|414.97|419.09|414.99|419.07|414.97|6
1637740120000|2021-11-24 07:48:40|419.08|414.98|419.18|415.08|419.18|415.08|419.07|414.97|12
1637740130000|2021-11-24 07:48:50|419.17|415.07|419.12|415.02|419.17|415.07|419.11|415.01|8
1637740140000|2021-11-24 07:49:00|419.1|415|418.88|414.78|419.11|415.01|418.88|414.78|14
1637740150000|2021-11-24 07:49:10|418.92|414.82|418.95|414.85|418.97|414.87|418.89|414.79|14
1637740160000|2021-11-24 07:49:20|418.97|414.87|418.96|414.86|418.98|414.88|418.94|414.84|15
1637740170000|2021-11-24 07:49:30|418.95|414.85|418.95|414.85|418.95|414.85|418.91|414.81|9
1637740180000|2021-11-24 07:49:40|418.94|414.84|418.97|414.87|418.98|414.88|418.94|414.84|8
1637740190000|2021-11-24 07:49:50|418.96|414.86|418.93|414.83|418.96|414.86|418.93|414.83|7
1637740200000|2021-11-24 07:50:00|418.9|414.8|418.89|414.79|418.9|414.8|418.82|414.72|14
1637740210000|2021-11-24 07:50:10|418.88|414.78|418.91|414.81|418.92|414.82|418.86|414.76|11
1637740220000|2021-11-24 07:50:20|418.87|414.77|418.96|414.86|418.96|414.86|418.87|414.77|15
1637740230000|2021-11-24 07:50:30|418.99|414.89|419.09|414.99|419.1|415|418.95|414.85|15
1637740240000|2021-11-24 07:50:40|419.1|415|419.23|415.13|419.31|415.21|419.09|414.99|21
1637740250000|2021-11-24 07:50:50|419.24|415.14|419.04|414.94|419.24|415.14|419.04|414.94|14
1637740260000|2021-11-24 07:51:00|419.03|414.93|419.01|414.91|419.07|414.97|419|414.9|17
1637740270000|2021-11-24 07:51:10|419.02|414.92|419.09|414.99|419.11|415.01|419.02|414.92|18
1637740280000|2021-11-24 07:51:20|419.1|415|419.15|415.05|419.17|415.07|419.1|415|14
1637740290000|2021-11-24 07:51:30|419.17|415.07|419.24|415.14|419.25|415.15|419.16|415.06|16
1637740300000|2021-11-24 07:51:40|419.25|415.15|419.32|415.22|419.34|415.24|419.24|415.14|12
1637740310000|2021-11-24 07:51:50|419.33|415.23|419.51|415.41|419.51|415.41|419.33|415.23|16
1637740320000|2021-11-24 07:52:00|419.52|415.42|419.55|415.45|419.59|415.49|419.45|415.35|20
1637740330000|2021-11-24 07:52:10|419.56|415.46|419.52|415.42|419.57|415.47|419.52|415.42|8
1637740340000|2021-11-24 07:52:20|419.53|415.43|419.54|415.44|419.56|415.46|419.53|415.43|8
1637740350000|2021-11-24 07:52:30|419.55|415.45|419.55|415.45|419.56|415.46|419.55|415.45|5
1637740360000|2021-11-24 07:52:40|419.54|415.44|419.54|415.44|419.56|415.46|419.53|415.43|11
1637740370000|2021-11-24 07:52:50|419.53|415.43|419.5|415.4|419.56|415.46|419.48|415.38|12
1637740380000|2021-11-24 07:53:00|419.49|415.39|419.38|415.28|419.49|415.39|419.38|415.28|11
1637740390000|2021-11-24 07:53:10|419.36|415.26|419.52|415.42|419.52|415.42|419.28|415.18|17
1637740400000|2021-11-24 07:53:20|419.6|415.5|419.49|415.39|419.61|415.51|419.49|415.39|8
1637740410000|2021-11-24 07:53:30|419.45|415.35|419.44|415.34|419.45|415.35|419.43|415.33|7
1637740420000|2021-11-24 07:53:40|419.45|415.35|419.39|415.29|419.45|415.35|419.39|415.29|10
1637740430000|2021-11-24 07:53:50|419.4|415.3|419.45|415.35|419.52|415.42|419.4|415.3|13
1637740440000|2021-11-24 07:54:00|419.47|415.37|419.4|415.3|419.47|415.37|419.39|415.29|15
1637740450000|2021-11-24 07:54:10|419.41|415.31|419.39|415.29|419.41|415.31|419.35|415.25|12
1637740460000|2021-11-24 07:54:20|419.4|415.3|419.46|415.36|419.47|415.37|419.38|415.28|18
1637740470000|2021-11-24 07:54:30|419.5|415.4|419.45|415.35|419.5|415.4|419.43|415.33|11
1637740480000|2021-11-24 07:54:40|419.44|415.34|419.45|415.35|419.45|415.35|419.44|415.34|4
1637740490000|2021-11-24 07:54:50|419.44|415.34|419.4|415.3|419.45|415.35|419.4|415.3|8
1637740500000|2021-11-24 07:55:00|419.43|415.33|419.43|415.33|419.43|415.33|419.43|415.33|1
1637740510000|2021-11-24 07:55:10|419.39|415.29|419.27|415.17|419.39|415.29|419.25|415.15|15
1637740520000|2021-11-24 07:55:20|419.26|415.16|419.31|415.21|419.32|415.22|419.24|415.14|15
1637740530000|2021-11-24 07:55:30|419.33|415.23|419.38|415.28|419.39|415.29|419.32|415.22|11
1637740540000|2021-11-24 07:55:40|419.39|415.29|419.39|415.29|419.39|415.29|419.37|415.27|9
1637740550000|2021-11-24 07:55:50|419.38|415.28|419.39|415.29|419.41|415.31|419.37|415.27|12
1637740560000|2021-11-24 07:56:00|419.38|415.28|419.49|415.39|419.49|415.39|419.37|415.27|14
1637740570000|2021-11-24 07:56:10|419.5|415.4|419.53|415.43|419.53|415.43|419.46|415.36|9
1637740580000|2021-11-24 07:56:20|419.54|415.44|419.82|415.72|419.82|415.72|419.54|415.44|14
1637740590000|2021-11-24 07:56:30|419.83|415.73|419.83|415.73|419.85|415.75|419.73|415.63|16
1637740600000|2021-11-24 07:56:40|419.84|415.74|419.83|415.73|419.85|415.75|419.82|415.72|13
1637740610000|2021-11-24 07:56:50|419.84|415.74|419.88|415.78|419.88|415.78|419.83|415.73|7
1637740620000|2021-11-24 07:57:00|419.94|415.84|419.88|415.78|419.95|415.85|419.87|415.77|17
1637740630000|2021-11-24 07:57:10|419.85|415.75|419.71|415.61|419.87|415.77|419.7|415.6|21
1637740640000|2021-11-24 07:57:20|419.72|415.62|419.83|415.73|419.85|415.75|419.65|415.55|19
1637740650000|2021-11-24 07:57:30|419.84|415.74|419.9|415.8|419.91|415.81|419.77|415.67|24
1637740660000|2021-11-24 07:57:40|419.91|415.81|419.89|415.79|419.91|415.81|419.89|415.79|7
1637740670000|2021-11-24 07:57:50|419.9|415.8|419.85|415.75|419.9|415.8|419.85|415.75|6
1637740680000|2021-11-24 07:58:00|419.86|415.76|419.85|415.75|419.86|415.76|419.85|415.75|2
1637740690000|2021-11-24 07:58:10|419.86|415.76|419.86|415.76|419.87|415.77|419.86|415.76|3
1637740700000|2021-11-24 07:58:20|419.84|415.74|419.78|415.68|419.84|415.74|419.75|415.65|9
1637740710000|2021-11-24 07:58:30|419.74|415.64|419.84|415.74|419.84|415.74|419.74|415.64|8
1637740720000|2021-11-24 07:58:40|419.85|415.75|419.85|415.75|419.87|415.77|419.82|415.72|8
1637740730000|2021-11-24 07:58:50|419.84|415.74|419.91|415.81|419.91|415.81|419.84|415.74|12
1637740740000|2021-11-24 07:59:00|419.89|415.79|420|415.9|420|415.9|419.89|415.79|7
1637740750000|2021-11-24 07:59:10|419.99|415.89|420|415.9|420|415.9|419.95|415.85|7
1637740760000|2021-11-24 07:59:20|419.98|415.88|420.36|416.26|420.47|416.37|419.98|415.88|23
1637740770000|2021-11-24 07:59:30|420.34|416.24|420.27|416.17|420.35|416.25|420.26|416.16|15
1637740780000|2021-11-24 07:59:40|420.29|416.19|420.15|416.05|420.3|416.2|420.12|416.02|17
1637740790000|2021-11-24 07:59:50|420.12|416.02|420.14|416.04|420.16|416.06|420.12|416.02|15
1637740800000|2021-11-24 08:00:00|420.11|416.01|420.09|415.99|420.15|416.05|420.09|415.99|10
1637740810000|2021-11-24 08:00:10|420.1|416|420.09|415.99|420.11|416.01|420.05|415.95|13
1637740820000|2021-11-24 08:00:20|420.08|415.98|419.92|415.82|420.1|416|419.92|415.82|11
1637740830000|2021-11-24 08:00:30|419.94|415.84|420|415.9|420.02|415.92|419.94|415.84|14
1637740840000|2021-11-24 08:00:40|419.99|415.89|420.14|416.04|420.14|416.04|419.99|415.89|16
1637740850000|2021-11-24 08:00:50|420.15|416.05|420.09|415.99|420.16|416.06|420.09|415.99|8
1637740860000|2021-11-24 08:01:00|420.05|415.95|420.06|415.96|420.09|415.99|420.03|415.93|8
1637740870000|2021-11-24 08:01:10|420.08|415.98|420.12|416.02|420.12|416.02|420.03|415.93|7
1637740880000|2021-11-24 08:01:20|420.09|415.99|420.15|416.05|420.17|416.07|420.08|415.98|16
1637740890000|2021-11-24 08:01:30|420.18|416.08|420.24|416.14|420.24|416.14|420.17|416.07|8
1637740900000|2021-11-24 08:01:40|420.23|416.13|420.54|416.44|420.54|416.44|420.23|416.13|12
1637740910000|2021-11-24 08:01:50|420.53|416.43|420.5|416.4|420.58|416.48|420.5|416.4|6
1637740920000|2021-11-24 08:02:00|420.56|416.46|420.57|416.47|420.59|416.49|420.5|416.4|14
1637740930000|2021-11-24 08:02:10|420.59|416.49|420.38|416.28|420.59|416.49|420.38|416.28|20
1637740940000|2021-11-24 08:02:20|420.39|416.29|420.29|416.19|420.39|416.29|420.29|416.19|11
1637740950000|2021-11-24 08:02:30|420.21|416.11|420.1|416|420.26|416.16|420.1|416|22
1637740960000|2021-11-24 08:02:40|420.07|415.97|419.81|415.71|420.07|415.97|419.81|415.71|15
1637740970000|2021-11-24 08:02:50|419.79|415.69|419.7|415.6|419.8|415.7|419.69|415.59|18
1637740980000|2021-11-24 08:03:00|419.69|415.59|419.79|415.69|419.84|415.74|419.69|415.59|23
1637740990000|2021-11-24 08:03:10|419.78|415.68|419.64|415.54|419.78|415.68|419.6|415.5|15
1637741000000|2021-11-24 08:03:20|419.65|415.55|419.6|415.5|419.65|415.55|419.42|415.32|21
1637741010000|2021-11-24 08:03:30|419.63|415.53|419.6|415.5|419.69|415.59|419.58|415.48|20
1637741020000|2021-11-24 08:03:40|419.59|415.49|419.42|415.32|419.59|415.49|419.42|415.32|12
1637741030000|2021-11-24 08:03:50|419.44|415.34|419.47|415.37|419.47|415.37|419.42|415.32|13
1637741040000|2021-11-24 08:04:00|419.48|415.38|419.38|415.28|419.48|415.38|419.37|415.27|13
1637741050000|2021-11-24 08:04:10|419.37|415.27|419.4|415.3|419.4|415.3|419.34|415.24|18
1637741060000|2021-11-24 08:04:20|419.39|415.29|419.41|415.31|419.43|415.33|419.38|415.28|9
1637741070000|2021-11-24 08:04:30|419.4|415.3|419.41|415.31|419.41|415.31|419.39|415.29|7
1637741080000|2021-11-24 08:04:40|419.43|415.33|419.72|415.62|419.72|415.62|419.42|415.32|12
1637741090000|2021-11-24 08:04:50|419.73|415.63|420|415.9|420.03|415.93|419.7|415.6|14
1637741100000|2021-11-24 08:05:00|420.02|415.92|419.94|415.84|420.02|415.92|419.83|415.73|25
1637741110000|2021-11-24 08:05:10|419.95|415.85|420.05|415.95|420.09|415.99|419.95|415.85|17
1637741120000|2021-11-24 08:05:20|420.07|415.97|420.08|415.98|420.11|416.01|420.06|415.96|7
1637741130000|2021-11-24 08:05:30|420.11|416.01|420.32|416.22|420.32|416.22|420.11|416.01|17
1637741140000|2021-11-24 08:05:40|420.35|416.25|420.57|416.47|420.57|416.47|420.34|416.24|12
1637741150000|2021-11-24 08:05:50|420.58|416.48|420.9|416.8|420.9|416.8|420.52|416.42|19
1637741160000|2021-11-24 08:06:00|420.93|416.83|420.96|416.86|421.01|416.91|420.92|416.82|28
1637741170000|2021-11-24 08:06:10|420.9|416.8|421.01|416.91|421.01|416.91|420.82|416.72|16
1637741180000|2021-11-24 08:06:20|421.02|416.92|420.93|416.83|421.04|416.94|420.91|416.81|10
1637741190000|2021-11-24 08:06:30|420.92|416.82|420.9|416.8|420.92|416.82|420.87|416.77|9
1637741200000|2021-11-24 08:06:40|420.89|416.79|421|416.9|421|416.9|420.89|416.79|15
1637741210000|2021-11-24 08:06:50|420.99|416.89|420.87|416.77|421.03|416.93|420.86|416.76|13
1637741220000|2021-11-24 08:07:00|420.9|416.8|420.56|416.46|420.9|416.8|420.56|416.46|27
1637741230000|2021-11-24 08:07:10|420.57|416.47|420.41|416.31|420.57|416.47|420.37|416.27|27
1637741240000|2021-11-24 08:07:20|420.42|416.32|420.43|416.33|420.43|416.33|420.39|416.29|5
1637741250000|2021-11-24 08:07:30|420.38|416.28|420.08|415.98|420.38|416.28|420.05|415.95|21
1637741260000|2021-11-24 08:07:40|420.07|415.97|420.18|416.08|420.26|416.16|420.06|415.96|23
1637741270000|2021-11-24 08:07:50|420.16|416.06|420.22|416.12|420.23|416.13|420.12|416.02|18
1637741280000|2021-11-24 08:08:00|420.2|416.1|420.18|416.08|420.2|416.1|420.11|416.01|14
1637741290000|2021-11-24 08:08:10|420.15|416.05|420.18|416.08|420.18|416.08|420.15|416.05|2
1637741300000|2021-11-24 08:08:20|420.15|416.05|420.14|416.04|420.18|416.08|420.14|416.04|3
1637741310000|2021-11-24 08:08:30|420.12|416.02|420.19|416.09|420.24|416.14|419.96|415.86|22
1637741320000|2021-11-24 08:08:40|420.2|416.1|420.27|416.17|420.27|416.17|420.19|416.09|8
1637741330000|2021-11-24 08:08:50|420.31|416.21|420.41|416.31|420.42|416.32|420.31|416.21|15
1637741340000|2021-11-24 08:09:00|420.4|416.3|420.57|416.47|420.57|416.47|420.4|416.3|21
1637741350000|2021-11-24 08:09:10|420.56|416.46|420.58|416.48|420.58|416.48|420.54|416.44|7
1637741360000|2021-11-24 08:09:20|420.61|416.51|420.73|416.63|420.73|416.63|420.61|416.51|14
1637741370000|2021-11-24 08:09:30|420.74|416.64|420.83|416.73|420.88|416.78|420.74|416.64|11
1637741380000|2021-11-24 08:09:40|420.8|416.7|420.86|416.76|420.88|416.78|420.8|416.7|13
1637741390000|2021-11-24 08:09:50|420.84|416.74|420.72|416.62|420.84|416.74|420.72|416.62|10
1637741400000|2021-11-24 08:10:00|420.73|416.63|420.82|416.72|420.85|416.75|420.73|416.63|11
1637741410000|2021-11-24 08:10:10|420.83|416.73|420.52|416.42|420.85|416.75|420.51|416.41|26
1637741420000|2021-11-24 08:10:20|420.53|416.43|420.54|416.44|420.61|416.51|420.41|416.31|17
1637741430000|2021-11-24 08:10:30|420.52|416.42|420.22|416.12|420.52|416.42|420.22|416.12|16
1637741440000|2021-11-24 08:10:40|420.21|416.11|420.19|416.09|420.21|416.11|420.19|416.09|3
1637741450000|2021-11-24 08:10:50|420.18|416.08|419.91|415.81|420.18|416.08|419.85|415.75|17
1637741460000|2021-11-24 08:11:00|419.98|415.88|419.95|415.85|419.98|415.88|419.89|415.79|24
1637741470000|2021-11-24 08:11:10|419.94|415.84|419.93|415.83|419.95|415.85|419.87|415.77|15
1637741480000|2021-11-24 08:11:20|419.89|415.79|419.86|415.76|419.9|415.8|419.86|415.76|8
1637741490000|2021-11-24 08:11:30|419.84|415.74|419.85|415.75|419.87|415.77|419.82|415.72|11
1637741500000|2021-11-24 08:11:40|419.86|415.76|419.71|415.61|419.86|415.76|419.71|415.61|18
1637741510000|2021-11-24 08:11:50|419.7|415.6|419.77|415.67|419.78|415.68|419.69|415.59|13
1637741520000|2021-11-24 08:12:00|419.79|415.69|419.85|415.75|419.86|415.76|419.78|415.68|9
1637741530000|2021-11-24 08:12:10|419.82|415.72|419.78|415.68|419.82|415.72|419.73|415.63|13
1637741540000|2021-11-24 08:12:20|419.79|415.69|419.84|415.74|419.87|415.77|419.79|415.69|15
1637741550000|2021-11-24 08:12:30|419.86|415.76|419.79|415.69|419.86|415.76|419.79|415.69|7
1637741560000|2021-11-24 08:12:40|419.78|415.68|419.64|415.54|419.78|415.68|419.63|415.53|13
1637741570000|2021-11-24 08:12:50|419.63|415.53|419.34|415.24|419.65|415.55|419.34|415.24|27
1637741580000|2021-11-24 08:13:00|419.35|415.25|419.46|415.36|419.49|415.39|419.3|415.2|26
1637741590000|2021-11-24 08:13:10|419.47|415.37|419.46|415.36|419.47|415.37|419.43|415.33|11
1637741600000|2021-11-24 08:13:20|419.47|415.37|419.41|415.31|419.47|415.37|419.41|415.31|4
1637741610000|2021-11-24 08:13:30|419.4|415.3|419.41|415.31|419.41|415.31|419.4|415.3|2
1637741620000|2021-11-24 08:13:40|419.4|415.3|419.4|415.3|419.4|415.3|419.39|415.29|3
1637741630000|2021-11-24 08:13:50|419.41|415.31|419.52|415.42|419.54|415.44|419.4|415.3|15
1637741640000|2021-11-24 08:14:00|419.57|415.47|419.59|415.49|419.64|415.54|419.55|415.45|15
1637741650000|2021-11-24 08:14:10|419.58|415.48|419.5|415.4|419.6|415.5|419.5|415.4|13
1637741660000|2021-11-24 08:14:20|419.48|415.38|419.56|415.46|419.6|415.5|419.48|415.38|15
1637741670000|2021-11-24 08:14:30|419.57|415.47|419.56|415.46|419.58|415.48|419.55|415.45|5
1637741680000|2021-11-24 08:14:40|419.57|415.47|419.56|415.46|419.58|415.48|419.55|415.45|10
1637741690000|2021-11-24 08:14:50|419.51|415.41|419.45|415.35|419.51|415.41|419.43|415.33|7
1637741700000|2021-11-24 08:15:00|419.43|415.33|419.61|415.51|419.61|415.51|419.42|415.32|18
1637741710000|2021-11-24 08:15:10|419.63|415.53|419.76|415.66|419.76|415.66|419.63|415.53|12
1637741720000|2021-11-24 08:15:20|419.75|415.65|419.78|415.68|419.78|415.68|419.74|415.64|7
1637741730000|2021-11-24 08:15:30|419.81|415.71|419.9|415.8|419.9|415.8|419.81|415.71|6
1637741740000|2021-11-24 08:15:40|419.95|415.85|419.83|415.73|419.95|415.85|419.82|415.72|14
1637741750000|2021-11-24 08:15:50|419.79|415.69|419.68|415.58|419.81|415.71|419.67|415.57|17
1637741760000|2021-11-24 08:16:00|419.67|415.57|419.63|415.53|419.67|415.57|419.6|415.5|7
1637741770000|2021-11-24 08:16:10|419.61|415.51|419.51|415.41|419.61|415.51|419.51|415.41|6
1637741780000|2021-11-24 08:16:20|419.5|415.4|419.43|415.33|419.5|415.4|419.43|415.33|12
1637741790000|2021-11-24 08:16:30|419.41|415.31|419.54|415.44|419.59|415.49|419.41|415.31|13
1637741800000|2021-11-24 08:16:40|419.61|415.51|419.48|415.38|419.61|415.51|419.45|415.35|18
1637741810000|2021-11-24 08:16:50|419.4|415.3|419.43|415.33|419.45|415.35|419.4|415.3|19
1637741820000|2021-11-24 08:17:00|419.45|415.35|419.72|415.62|419.77|415.67|419.45|415.35|23
1637741830000|2021-11-24 08:17:10|419.71|415.61|419.7|415.6|419.71|415.61|419.65|415.55|7
1637741840000|2021-11-24 08:17:20|419.68|415.58|419.69|415.59|419.69|415.59|419.67|415.57|5
1637741850000|2021-11-24 08:17:30|419.68|415.58|419.69|415.59|419.7|415.6|419.67|415.57|9
1637741860000|2021-11-24 08:17:40|419.7|415.6|419.74|415.64|419.76|415.66|419.69|415.59|15
1637741870000|2021-11-24 08:17:50|419.75|415.65|419.75|415.65|419.76|415.66|419.74|415.64|8
1637741880000|2021-11-24 08:18:00|419.78|415.68|419.7|415.6|419.78|415.68|419.7|415.6|12
1637741890000|2021-11-24 08:18:10|419.71|415.61|419.83|415.73|419.85|415.75|419.71|415.61|16
1637741900000|2021-11-24 08:18:20|419.84|415.74|419.81|415.71|419.84|415.74|419.8|415.7|6
1637741910000|2021-11-24 08:18:30|419.8|415.7|419.8|415.7|419.81|415.71|419.79|415.69|9
1637741920000|2021-11-24 08:18:40|419.79|415.69|419.82|415.72|419.84|415.74|419.78|415.68|6
1637741930000|2021-11-24 08:18:50|419.81|415.71|419.78|415.68|419.81|415.71|419.77|415.67|15
1637741940000|2021-11-24 08:19:00|419.7|415.6|419.7|415.6|419.7|415.6|419.7|415.6|1
1637741950000|2021-11-24 08:19:10|419.71|415.61|419.85|415.75|419.87|415.77|419.7|415.6|11
1637741960000|2021-11-24 08:19:20|419.84|415.74|419.89|415.79|419.9|415.8|419.78|415.68|14
1637741970000|2021-11-24 08:19:30|419.91|415.81|419.92|415.82|419.92|415.82|419.91|415.81|2
1637741980000|2021-11-24 08:19:40|419.9|415.8|420|415.9|420.04|415.94|419.9|415.8|15
1637741990000|2021-11-24 08:19:50|419.98|415.88|419.99|415.89|420.01|415.91|419.98|415.88|4
1637742000000|2021-11-24 08:20:00|420.01|415.91|420.01|415.91|420.08|415.98|420.01|415.91|6
1637742010000|2021-11-24 08:20:10|420|415.9|419.66|415.56|420|415.9|419.66|415.56|20
1637742020000|2021-11-24 08:20:20|419.64|415.54|419.66|415.56|419.68|415.58|419.53|415.43|13
1637742030000|2021-11-24 08:20:30|419.6|415.5|419.7|415.6|419.75|415.65|419.6|415.5|20
1637742040000|2021-11-24 08:20:40|419.74|415.64|419.78|415.68|419.81|415.71|419.73|415.63|9
1637742050000|2021-11-24 08:20:50|419.79|415.69|419.77|415.67|419.81|415.71|419.77|415.67|8
1637742060000|2021-11-24 08:21:00|419.73|415.63|419.84|415.74|419.86|415.76|419.72|415.62|17
1637742070000|2021-11-24 08:21:10|419.83|415.73|419.84|415.74|419.86|415.76|419.79|415.69|17
1637742080000|2021-11-24 08:21:20|419.83|415.73|419.89|415.79|419.89|415.79|419.8|415.7|12
1637742090000|2021-11-24 08:21:30|419.88|415.78|419.84|415.74|419.88|415.78|419.8|415.7|7
1637742100000|2021-11-24 08:21:40|419.85|415.75|419.84|415.74|419.87|415.77|419.82|415.72|8
1637742110000|2021-11-24 08:21:50|419.83|415.73|419.89|415.79|419.9|415.8|419.83|415.73|12
1637742120000|2021-11-24 08:22:00|419.91|415.81|419.96|415.86|419.97|415.87|419.89|415.79|13
1637742130000|2021-11-24 08:22:10|419.94|415.84|419.88|415.78|420.02|415.92|419.88|415.78|22
1637742140000|2021-11-24 08:22:20|419.92|415.82|419.92|415.82|419.98|415.88|419.91|415.81|15
1637742150000|2021-11-24 08:22:30|419.91|415.81|419.89|415.79|419.91|415.81|419.89|415.79|12
1637742170000|2021-11-24 08:22:50|419.9|415.8|419.77|415.67|419.9|415.8|419.77|415.67|8
1637742180000|2021-11-24 08:23:00|419.75|415.65|419.65|415.55|419.75|415.65|419.57|415.47|16
1637742190000|2021-11-24 08:23:10|419.63|415.53|419.68|415.58|419.7|415.6|419.62|415.52|9
1637742200000|2021-11-24 08:23:20|419.67|415.57|419.82|415.72|419.82|415.72|419.64|415.54|17
1637742210000|2021-11-24 08:23:30|419.88|415.78|419.94|415.84|420.01|415.91|419.86|415.76|12
1637742220000|2021-11-24 08:23:40|419.99|415.89|420.07|415.97|420.12|416.02|419.99|415.89|18
1637742230000|2021-11-24 08:23:50|420.06|415.96|420.06|415.96|420.06|415.96|420.04|415.94|9
1637742240000|2021-11-24 08:24:00|420.05|415.95|419.9|415.8|420.05|415.95|419.9|415.8|12
1637742250000|2021-11-24 08:24:10|419.91|415.81|419.8|415.7|419.92|415.82|419.79|415.69|16
1637742260000|2021-11-24 08:24:20|419.79|415.69|419.92|415.82|419.96|415.86|419.79|415.69|20
1637742270000|2021-11-24 08:24:30|419.96|415.86|420.09|415.99|420.09|415.99|419.96|415.86|16
1637742280000|2021-11-24 08:24:40|420.05|415.95|420.28|416.18|420.33|416.23|420.02|415.92|24
1637742290000|2021-11-24 08:24:50|420.38|416.28|420.32|416.22|420.38|416.28|420.3|416.2|14
1637742300000|2021-11-24 08:25:00|420.33|416.23|420.17|416.07|420.33|416.23|420.16|416.06|15
1637742310000|2021-11-24 08:25:10|420.18|416.08|420.2|416.1|420.22|416.12|420.17|416.07|15
1637742320000|2021-11-24 08:25:20|420.19|416.09|420.14|416.04|420.19|416.09|420.12|416.02|18
1637742330000|2021-11-24 08:25:30|420.16|416.06|420.24|416.14|420.25|416.15|420.16|416.06|9
1637742340000|2021-11-24 08:25:40|420.23|416.13|420.26|416.16|420.26|416.16|420.22|416.12|12
1637742350000|2021-11-24 08:25:50|420.29|416.19|420.31|416.21|420.34|416.24|420.23|416.13|22
1637742360000|2021-11-24 08:26:00|420.32|416.22|420.39|416.29|420.39|416.29|420.31|416.21|18
1637742370000|2021-11-24 08:26:10|420.38|416.28|420.56|416.46|420.61|416.51|420.34|416.24|26
1637742380000|2021-11-24 08:26:20|420.59|416.49|420.73|416.63|420.73|416.63|420.59|416.49|19
1637742390000|2021-11-24 08:26:30|420.71|416.61|420.68|416.58|420.71|416.61|420.68|416.58|5
1637742400000|2021-11-24 08:26:40|420.69|416.59|420.84|416.74|420.84|416.74|420.69|416.59|18
1637742410000|2021-11-24 08:26:50|420.83|416.73|420.77|416.67|420.83|416.73|420.75|416.65|9
1637742420000|2021-11-24 08:27:00|420.76|416.66|420.82|416.72|420.82|416.72|420.72|416.62|20
1637742430000|2021-11-24 08:27:10|420.85|416.75|420.91|416.81|420.93|416.83|420.85|416.75|7
1637742440000|2021-11-24 08:27:20|420.93|416.83|420.96|416.86|420.98|416.88|420.89|416.79|13
1637742450000|2021-11-24 08:27:30|420.97|416.87|420.91|416.81|420.97|416.87|420.89|416.79|12
1637742460000|2021-11-24 08:27:40|420.87|416.77|420.9|416.8|420.93|416.83|420.87|416.77|7
1637742470000|2021-11-24 08:27:50|420.88|416.78|420.89|416.79|420.93|416.83|420.88|416.78|10
1637742480000|2021-11-24 08:28:00|420.93|416.83|420.84|416.74|420.94|416.84|420.81|416.71|16
1637742490000|2021-11-24 08:28:10|420.81|416.71|420.79|416.69|420.83|416.73|420.78|416.68|9
1637742500000|2021-11-24 08:28:20|420.8|416.7|420.98|416.88|420.98|416.88|420.79|416.69|13
1637742510000|2021-11-24 08:28:30|420.94|416.84|420.97|416.87|420.99|416.89|420.91|416.81|21
1637742520000|2021-11-24 08:28:40|420.98|416.88|420.95|416.85|420.99|416.89|420.94|416.84|7
1637742530000|2021-11-24 08:28:50|420.99|416.89|421|416.9|421.02|416.92|420.99|416.89|9
1637742540000|2021-11-24 08:29:00|421.01|416.91|421|416.9|421.03|416.93|421|416.9|6
1637742550000|2021-11-24 08:29:10|420.96|416.86|420.94|416.84|420.96|416.86|420.92|416.82|6
1637742560000|2021-11-24 08:29:20|420.95|416.85|420.94|416.84|420.99|416.89|420.93|416.83|8
1637742570000|2021-11-24 08:29:30|421|416.9|421.06|416.96|421.06|416.96|420.93|416.83|12
1637742580000|2021-11-24 08:29:40|421.08|416.98|421.21|417.11|421.23|417.13|420.99|416.89|12
1637742590000|2021-11-24 08:29:50|421.13|417.03|421.18|417.08|421.22|417.12|421.12|417.02|5
1637742600000|2021-11-24 08:30:00|421.2|417.1|421.2|417.1|421.2|417.1|421.18|417.08|4
1637742610000|2021-11-24 08:30:10|421.11|417.01|421.06|416.96|421.14|417.04|421.04|416.94|16
1637742620000|2021-11-24 08:30:20|421.05|416.95|421.05|416.95|421.08|416.98|421.03|416.93|10
1637742630000|2021-11-24 08:30:30|421.01|416.91|420.89|416.79|421.02|416.92|420.85|416.75|13
1637742640000|2021-11-24 08:30:40|420.92|416.82|421.09|416.99|421.11|417.01|420.92|416.82|17
1637742650000|2021-11-24 08:30:50|421.13|417.03|421.04|416.94|421.13|417.03|421.04|416.94|7
1637742660000|2021-11-24 08:31:00|421.03|416.93|421.19|417.09|421.19|417.09|421.01|416.91|12
1637742670000|2021-11-24 08:31:10|421.21|417.11|421.39|417.29|421.55|417.45|421.21|417.11|18
1637742680000|2021-11-24 08:31:20|421.46|417.36|421.65|417.55|421.67|417.57|421.46|417.36|16
1637742690000|2021-11-24 08:31:30|421.69|417.59|421.77|417.67|421.91|417.81|421.69|417.59|20
1637742700000|2021-11-24 08:31:40|421.71|417.61|421.69|417.59|421.72|417.62|421.58|417.48|24
1637742710000|2021-11-24 08:31:50|421.72|417.62|421.84|417.74|421.94|417.84|421.72|417.62|26
1637742720000|2021-11-24 08:32:00|421.85|417.75|421.84|417.74|421.99|417.89|421.84|417.74|18
1637742730000|2021-11-24 08:32:10|421.89|417.79|421.95|417.85|421.95|417.85|421.85|417.75|22
1637742740000|2021-11-24 08:32:20|421.96|417.86|422.18|418.08|422.18|418.08|421.94|417.84|17
1637742750000|2021-11-24 08:32:30|422.17|418.07|422.14|418.04|422.17|418.07|422.1|418|10
1637742760000|2021-11-24 08:32:40|422.17|418.07|422.54|418.44|422.54|418.44|422.17|418.07|16
1637742770000|2021-11-24 08:32:50|422.53|418.43|423.03|418.93|423.16|419.06|422.53|418.43|27
1637742780000|2021-11-24 08:33:00|423.08|418.98|423.57|419.47|423.6|419.5|422.99|418.89|29
1637742790000|2021-11-24 08:33:10|423.59|419.49|423.61|419.51|423.61|419.51|423.35|419.25|30
1637742800000|2021-11-24 08:33:20|423.6|419.5|424.16|420.06|424.23|420.13|423.59|419.49|34
1637742810000|2021-11-24 08:33:30|424.14|420.04|423.67|419.57|424.14|420.04|423.62|419.52|34
1637742820000|2021-11-24 08:33:40|423.62|419.52|424.13|420.03|424.17|420.07|423.6|419.5|30
1637742830000|2021-11-24 08:33:50|424.03|419.93|423.82|419.72|424.1|420|423.74|419.64|28
1637742840000|2021-11-24 08:34:00|423.84|419.74|423.61|419.51|423.84|419.74|423.61|419.51|24
1637742850000|2021-11-24 08:34:10|423.58|419.48|423.6|419.5|423.63|419.53|423.49|419.39|26
1637742860000|2021-11-24 08:34:20|423.59|419.49|423.07|418.97|423.69|419.59|423.05|418.95|27
1637742870000|2021-11-24 08:34:30|423.08|418.98|422.77|418.67|423.09|418.99|422.76|418.66|29
1637742880000|2021-11-24 08:34:40|422.8|418.7|423.19|419.09|423.19|419.09|422.71|418.61|27
1637742890000|2021-11-24 08:34:50|423.14|419.04|423.35|419.25|423.51|419.41|423.14|419.04|30
1637742900000|2021-11-24 08:35:00|423.38|419.28|423.09|418.99|423.39|419.29|423.09|418.99|30
1637742910000|2021-11-24 08:35:10|423.13|419.03|422.55|418.45|423.15|419.05|422.53|418.43|34
1637742920000|2021-11-24 08:35:20|422.56|418.46|422.78|418.68|422.86|418.76|422.55|418.45|23
1637742930000|2021-11-24 08:35:30|422.77|418.67|422.61|418.51|422.81|418.71|422.61|418.51|20
1637742940000|2021-11-24 08:35:40|422.58|418.48|422.49|418.39|422.59|418.49|422.46|418.36|27
1637742950000|2021-11-24 08:35:50|422.51|418.41|422.34|418.24|422.54|418.44|422.33|418.23|28
1637742960000|2021-11-24 08:36:00|422.37|418.27|422.28|418.18|422.45|418.35|422.28|418.18|26
1637742970000|2021-11-24 08:36:10|422.26|418.16|421.93|417.83|422.26|418.16|421.93|417.83|25
1637742980000|2021-11-24 08:36:20|421.92|417.82|421.8|417.7|421.96|417.86|421.79|417.69|30
1637742990000|2021-11-24 08:36:30|421.81|417.71|421.71|417.61|421.93|417.83|421.71|417.61|28
1637743000000|2021-11-24 08:36:40|421.72|417.62|421.56|417.46|421.72|417.62|421.49|417.39|17
1637743010000|2021-11-24 08:36:50|421.55|417.45|421.63|417.53|421.75|417.65|421.55|417.45|25
1637743020000|2021-11-24 08:37:00|421.64|417.54|421.84|417.74|421.85|417.75|421.55|417.45|31
1637743030000|2021-11-24 08:37:10|421.86|417.76|421.96|417.86|421.96|417.86|421.81|417.71|25
1637743040000|2021-11-24 08:37:20|422.01|417.91|422.17|418.07|422.17|418.07|422|417.9|8
1637743050000|2021-11-24 08:37:30|422.18|418.08|422.27|418.17|422.35|418.25|422.18|418.08|12
1637743060000|2021-11-24 08:37:40|422.24|418.14|422.24|418.14|422.34|418.24|422.16|418.06|20
1637743070000|2021-11-24 08:37:50|422.22|418.12|422.09|417.99|422.24|418.14|422.06|417.96|12
1637743080000|2021-11-24 08:38:00|422.13|418.03|422.72|418.62|422.73|418.63|422.13|418.03|27
1637743090000|2021-11-24 08:38:10|422.73|418.63|422.74|418.64|422.79|418.69|422.73|418.63|15
1637743100000|2021-11-24 08:38:20|422.75|418.65|422.81|418.71|422.84|418.74|422.75|418.65|7
1637743110000|2021-11-24 08:38:30|422.8|418.7|422.72|418.62|422.93|418.83|422.67|418.57|19
1637743120000|2021-11-24 08:38:40|422.67|418.57|422.47|418.37|422.72|418.62|422.43|418.33|27
1637743130000|2021-11-24 08:38:50|422.48|418.38|422.14|418.04|422.48|418.38|422.14|418.04|19
1637743140000|2021-11-24 08:39:00|422.12|418.02|421.83|417.73|422.12|418.02|421.74|417.64|26
1637743150000|2021-11-24 08:39:10|421.85|417.75|422.1|418|422.1|418|421.83|417.73|19
1637743160000|2021-11-24 08:39:20|422.13|418.03|422.36|418.26|422.37|418.27|422.13|418.03|16
1637743170000|2021-11-24 08:39:30|422.37|418.27|422.51|418.41|422.59|418.49|422.37|418.27|17
1637743180000|2021-11-24 08:39:40|422.53|418.43|422.36|418.26|422.55|418.45|422.3|418.2|24
1637743190000|2021-11-24 08:39:50|422.34|418.24|422.26|418.16|422.41|418.31|422.26|418.16|19
1637743200000|2021-11-24 08:40:00|422.28|418.18|422.37|418.27|422.42|418.32|422.23|418.13|19
1637743210000|2021-11-24 08:40:10|422.36|418.26|422.29|418.19|422.36|418.26|422.21|418.11|20
1637743220000|2021-11-24 08:40:20|422.27|418.17|422.23|418.13|422.29|418.19|422.22|418.12|15
1637743230000|2021-11-24 08:40:30|422.2|418.1|421.89|417.79|422.2|418.1|421.87|417.77|30
1637743240000|2021-11-24 08:40:40|421.88|417.78|421.73|417.63|421.88|417.78|421.67|417.57|25
1637743250000|2021-11-24 08:40:50|421.74|417.64|421.99|417.89|421.99|417.89|421.74|417.64|20
1637743260000|2021-11-24 08:41:00|422.01|417.91|421.73|417.63|422.02|417.92|421.7|417.6|27
1637743270000|2021-11-24 08:41:10|421.75|417.65|421.65|417.55|421.75|417.65|421.63|417.53|23
1637743280000|2021-11-24 08:41:20|421.64|417.54|421.64|417.54|421.65|417.55|421.61|417.51|16
1637743290000|2021-11-24 08:41:30|421.65|417.55|421.91|417.81|421.91|417.81|421.62|417.52|23
1637743300000|2021-11-24 08:41:40|421.85|417.75|421.95|417.85|421.95|417.85|421.74|417.64|24
1637743310000|2021-11-24 08:41:50|421.96|417.86|422.05|417.95|422.05|417.95|421.95|417.85|18
1637743320000|2021-11-24 08:42:00|422.11|418.01|421.93|417.83|422.13|418.03|421.91|417.81|28
1637743330000|2021-11-24 08:42:10|421.92|417.82|421.92|417.82|421.93|417.83|421.83|417.73|18
1637743340000|2021-11-24 08:42:20|421.97|417.87|421.96|417.86|422|417.9|421.96|417.86|16
1637743350000|2021-11-24 08:42:30|421.98|417.88|421.88|417.78|421.98|417.88|421.88|417.78|19
1637743360000|2021-11-24 08:42:40|421.85|417.75|421.65|417.55|421.85|417.75|421.65|417.55|29
1637743370000|2021-11-24 08:42:50|421.67|417.57|421.69|417.59|421.7|417.6|421.65|417.55|12
1637743380000|2021-11-24 08:43:00|421.78|417.68|421.64|417.54|421.8|417.7|421.64|417.54|14
1637743390000|2021-11-24 08:43:10|421.67|417.57|421.72|417.62|421.74|417.64|421.63|417.53|15
1637743400000|2021-11-24 08:43:20|421.68|417.58|421.66|417.56|421.76|417.66|421.64|417.54|16
1637743410000|2021-11-24 08:43:30|421.65|417.55|421.55|417.45|421.68|417.58|421.55|417.45|12
1637743420000|2021-11-24 08:43:40|421.54|417.44|421.42|417.32|421.55|417.45|421.4|417.3|14
1637743430000|2021-11-24 08:43:50|421.44|417.34|421.62|417.52|421.74|417.64|421.44|417.34|20
1637743440000|2021-11-24 08:44:00|421.63|417.53|421.54|417.44|421.7|417.6|421.53|417.43|22
1637743450000|2021-11-24 08:44:10|421.6|417.5|421.5|417.4|421.6|417.5|421.47|417.37|19
1637743460000|2021-11-24 08:44:20|421.52|417.42|421.41|417.31|421.52|417.42|421.4|417.3|17
1637743470000|2021-11-24 08:44:30|421.42|417.32|421.28|417.18|421.42|417.32|421.22|417.12|24
1637743480000|2021-11-24 08:44:40|421.31|417.21|421.1|417|421.32|417.22|421.1|417|20
1637743490000|2021-11-24 08:44:50|421.11|417.01|420.99|416.89|421.11|417.01|420.95|416.85|13
1637743500000|2021-11-24 08:45:00|421.04|416.94|421.11|417.01|421.13|417.03|421.02|416.92|21
1637743510000|2021-11-24 08:45:10|421.1|417|421.2|417.1|421.29|417.19|421.1|417|22
1637743520000|2021-11-24 08:45:20|421.24|417.14|421.33|417.23|421.35|417.25|421.22|417.12|13
1637743530000|2021-11-24 08:45:30|421.35|417.25|421.47|417.37|421.47|417.37|421.35|417.25|14
1637743540000|2021-11-24 08:45:40|421.5|417.4|421.48|417.38|421.5|417.4|421.42|417.32|17
1637743550000|2021-11-24 08:45:50|421.47|417.37|421.66|417.56|421.66|417.56|421.47|417.37|12
1637743560000|2021-11-24 08:46:00|421.65|417.55|421.41|417.31|421.65|417.55|421.27|417.17|28
1637743570000|2021-11-24 08:46:10|421.38|417.28|421.41|417.31|421.41|417.31|421.37|417.27|12
1637743580000|2021-11-24 08:46:20|421.39|417.29|421.46|417.36|421.54|417.44|421.39|417.29|17
1637743590000|2021-11-24 08:46:30|421.49|417.39|421.77|417.67|421.79|417.69|421.48|417.38|18
1637743600000|2021-11-24 08:46:40|421.78|417.68|421.9|417.8|421.92|417.82|421.77|417.67|16
1637743610000|2021-11-24 08:46:50|421.87|417.77|421.95|417.85|422|417.9|421.87|417.77|14
1637743620000|2021-11-24 08:47:00|421.94|417.84|422.12|418.02|422.12|418.02|421.93|417.83|18
1637743630000|2021-11-24 08:47:10|422.08|417.98|422.33|418.23|422.37|418.27|422.07|417.97|22
1637743640000|2021-11-24 08:47:20|422.32|418.22|422.23|418.13|422.32|418.22|422.23|418.13|16
1637743650000|2021-11-24 08:47:30|422.32|418.22|422.18|418.08|422.32|418.22|422.18|418.08|25
1637743660000|2021-11-24 08:47:40|422.23|418.13|422.25|418.15|422.36|418.26|422.2|418.1|33
1637743670000|2021-11-24 08:47:50|422.24|418.14|422.24|418.14|422.29|418.19|422.15|418.05|24
1637743680000|2021-11-24 08:48:00|422.25|418.15|422.27|418.17|422.32|418.22|422.23|418.13|10
1637743690000|2021-11-24 08:48:10|422.28|418.18|422.2|418.1|422.28|418.18|422.2|418.1|11
1637743700000|2021-11-24 08:48:20|422.23|418.13|422.25|418.15|422.27|418.17|422.22|418.12|12
1637743710000|2021-11-24 08:48:30|422.27|418.17|422.24|418.14|422.34|418.24|422.22|418.12|14
1637743720000|2021-11-24 08:48:40|422.25|418.15|422.31|418.21|422.34|418.24|422.23|418.13|19
1637743730000|2021-11-24 08:48:50|422.32|418.22|422.05|417.95|422.32|418.22|422.05|417.95|19
1637743740000|2021-11-24 08:49:00|422.06|417.96|422.23|418.13|422.27|418.17|422.02|417.92|27
1637743750000|2021-11-24 08:49:10|422.21|418.11|422.42|418.32|422.47|418.37|422.15|418.05|31
1637743760000|2021-11-24 08:49:20|422.58|418.48|422.85|418.75|422.97|418.87|422.58|418.48|28
1637743770000|2021-11-24 08:49:30|422.88|418.78|422.77|418.67|422.9|418.8|422.7|418.6|29
1637743780000|2021-11-24 08:49:40|422.72|418.62|422.28|418.18|422.72|418.62|422.28|418.18|31
1637743790000|2021-11-24 08:49:50|422.27|418.17|422.34|418.24|422.38|418.28|422.27|418.17|20
1637743800000|2021-11-24 08:50:00|422.28|418.18|422.3|418.2|422.34|418.24|422.24|418.14|23
1637743810000|2021-11-24 08:50:10|422.32|418.22|422.53|418.43|422.53|418.43|422.32|418.22|18
1637743820000|2021-11-24 08:50:20|422.54|418.44|422.51|418.41|422.58|418.48|422.44|418.34|22
1637743830000|2021-11-24 08:50:30|422.5|418.4|422.33|418.23|422.54|418.44|422.33|418.23|17
1637743840000|2021-11-24 08:50:40|422.32|418.22|422.22|418.12|422.32|418.22|422.2|418.1|19
1637743850000|2021-11-24 08:50:50|422.2|418.1|421.94|417.84|422.22|418.12|421.94|417.84|17
1637743860000|2021-11-24 08:51:00|421.95|417.85|422.02|417.92|422.02|417.92|421.94|417.84|8
1637743870000|2021-11-24 08:51:10|422.01|417.91|421.86|417.76|422.04|417.94|421.85|417.75|16
1637743880000|2021-11-24 08:51:20|421.81|417.71|421.74|417.64|421.87|417.77|421.72|417.62|23
1637743890000|2021-11-24 08:51:30|421.75|417.65|421.59|417.49|421.78|417.68|421.58|417.48|24
1637743900000|2021-11-24 08:51:40|421.66|417.56|421.58|417.48|421.66|417.56|421.54|417.44|22
1637743910000|2021-11-24 08:51:50|421.6|417.5|421.43|417.33|421.6|417.5|421.41|417.31|13
1637743920000|2021-11-24 08:52:00|421.31|417.21|421.2|417.1|421.37|417.27|421.2|417.1|18
1637743930000|2021-11-24 08:52:10|421.23|417.13|421.09|416.99|421.23|417.13|421.09|416.99|16
1637743940000|2021-11-24 08:52:20|421.08|416.98|420.85|416.75|421.08|416.98|420.84|416.74|18
1637743950000|2021-11-24 08:52:30|420.86|416.76|420.8|416.7|420.96|416.86|420.8|416.7|19
1637743960000|2021-11-24 08:52:40|420.81|416.71|420.75|416.65|420.81|416.71|420.71|416.61|16
1637743970000|2021-11-24 08:52:50|420.73|416.63|420.69|416.59|420.75|416.65|420.66|416.56|16
1637743980000|2021-11-24 08:53:00|420.66|416.56|420.63|416.53|420.69|416.59|420.61|416.51|15
1637743990000|2021-11-24 08:53:10|420.65|416.55|420.58|416.48|420.73|416.63|420.56|416.46|15
1637744000000|2021-11-24 08:53:20|420.6|416.5|420.74|416.64|420.79|416.69|420.6|416.5|15
1637744010000|2021-11-24 08:53:30|420.72|416.62|420.68|416.58|420.72|416.62|420.59|416.49|20
1637744020000|2021-11-24 08:53:40|420.67|416.57|420.68|416.58|420.7|416.6|420.6|416.5|12
1637744030000|2021-11-24 08:53:50|420.61|416.51|420.37|416.27|420.63|416.53|420.35|416.25|12
1637744040000|2021-11-24 08:54:00|420.32|416.22|420.04|415.94|420.33|416.23|420.02|415.92|22
1637744050000|2021-11-24 08:54:10|420.06|415.96|420.12|416.02|420.39|416.29|420.06|415.96|25
1637744060000|2021-11-24 08:54:20|420.17|416.07|420.24|416.14|420.25|416.15|420.11|416.01|24
1637744070000|2021-11-24 08:54:30|420.21|416.11|420.09|415.99|420.26|416.16|420|415.9|19
1637744080000|2021-11-24 08:54:40|420.08|415.98|420.28|416.18|420.28|416.18|419.9|415.8|25
1637744090000|2021-11-24 08:54:50|420.32|416.22|420.31|416.21|420.32|416.22|420.28|416.18|13
1637744100000|2021-11-24 08:55:00|420.34|416.24|420.48|416.38|420.52|416.42|420.34|416.24|10
1637744110000|2021-11-24 08:55:10|420.51|416.41|420.33|416.23|420.53|416.43|420.33|416.23|22
1637744120000|2021-11-24 08:55:20|420.4|416.3|420.31|416.21|420.4|416.3|420.24|416.14|24
1637744130000|2021-11-24 08:55:30|420.34|416.24|420.31|416.21|420.36|416.26|420.27|416.17|9
1637744140000|2021-11-24 08:55:40|420.32|416.22|420.17|416.07|420.32|416.22|420.11|416.01|17
1637744150000|2021-11-24 08:55:50|420.16|416.06|420.12|416.02|420.2|416.1|420.03|415.93|18
1637744160000|2021-11-24 08:56:00|420.11|416.01|420.03|415.93|420.14|416.04|420|415.9|10
1637744170000|2021-11-24 08:56:10|420.05|415.95|420.15|416.05|420.18|416.08|420.03|415.93|15
1637744180000|2021-11-24 08:56:20|420.17|416.07|420.32|416.22|420.32|416.22|420.17|416.07|11
1637744190000|2021-11-24 08:56:30|420.31|416.21|420.35|416.25|420.41|416.31|420.23|416.13|13
1637744200000|2021-11-24 08:56:40|420.32|416.22|420.65|416.55|420.65|416.55|420.32|416.22|22
1637744210000|2021-11-24 08:56:50|420.66|416.56|420.56|416.46|420.66|416.56|420.54|416.44|9
1637744220000|2021-11-24 08:57:00|420.57|416.47|420.57|416.47|420.58|416.48|420.56|416.46|9
1637744230000|2021-11-24 08:57:10|420.62|416.52|420.68|416.58|420.68|416.58|420.61|416.51|11
1637744240000|2021-11-24 08:57:20|420.7|416.6|420.91|416.81|420.93|416.83|420.7|416.6|16
1637744250000|2021-11-24 08:57:30|420.9|416.8|421.05|416.95|421.11|417.01|420.9|416.8|15
1637744260000|2021-11-24 08:57:40|421.07|416.97|421.36|417.26|421.36|417.26|421.06|416.96|13
1637744270000|2021-11-24 08:57:50|421.37|417.27|421.62|417.52|421.67|417.57|421.37|417.27|18
1637744280000|2021-11-24 08:58:00|421.69|417.59|421.94|417.84|421.95|417.85|421.69|417.59|22
1637744290000|2021-11-24 08:58:10|421.93|417.83|422.14|418.04|422.22|418.12|421.93|417.83|24
1637744300000|2021-11-24 08:58:20|422.13|418.03|422.25|418.15|422.26|418.16|422.08|417.98|17
1637744310000|2021-11-24 08:58:30|422.27|418.17|422.13|418.03|422.47|418.37|422.05|417.95|23
1637744320000|2021-11-24 08:58:40|422.11|418.01|422.23|418.13|422.25|418.15|422.07|417.97|26
1637744330000|2021-11-24 08:58:50|422.16|418.06|421.95|417.85|422.16|418.06|421.94|417.84|14
1637744340000|2021-11-24 08:59:00|421.92|417.82|421.56|417.46|421.95|417.85|421.55|417.45|27
1637744350000|2021-11-24 08:59:10|421.57|417.47|421.3|417.2|421.57|417.47|421.3|417.2|26
1637744360000|2021-11-24 08:59:20|421.29|417.19|421.43|417.33|421.44|417.34|421.29|417.19|19
1637744370000|2021-11-24 08:59:30|421.44|417.34|421.32|417.22|421.45|417.35|421.32|417.22|20
1637744380000|2021-11-24 08:59:40|421.3|417.2|421.31|417.21|421.37|417.27|421.23|417.13|23
1637744390000|2021-11-24 08:59:50|421.37|417.27|421.21|417.11|421.37|417.27|421.16|417.06|25
1637744400000|2021-11-24 09:00:00|421.19|417.09|421.18|417.08|421.33|417.23|421.18|417.08|23
1637744410000|2021-11-24 09:00:10|421.21|417.11|421.2|417.1|421.29|417.19|421.18|417.08|16
1637744420000|2021-11-24 09:00:20|421.18|417.08|421.38|417.28|421.57|417.47|421.17|417.07|24
1637744430000|2021-11-24 09:00:30|421.32|417.22|421.05|416.95|421.65|417.55|421.02|416.92|30
1637744440000|2021-11-24 09:00:40|421.04|416.94|420.96|416.86|421.08|416.98|420.96|416.86|14
1637744450000|2021-11-24 09:00:50|420.94|416.84|420.63|416.53|420.95|416.85|420.63|416.53|23
1637744460000|2021-11-24 09:01:00|420.59|416.49|420.6|416.5|420.64|416.54|420.38|416.28|22
1637744470000|2021-11-24 09:01:10|420.61|416.51|420.65|416.55|420.65|416.55|420.56|416.46|20
1637744480000|2021-11-24 09:01:20|420.6|416.5|420.6|416.5|420.66|416.56|420.48|416.38|25
1637744490000|2021-11-24 09:01:30|420.61|416.51|420.55|416.45|420.71|416.61|420.53|416.43|8
1637744500000|2021-11-24 09:01:40|420.57|416.47|420.75|416.65|420.77|416.67|420.57|416.47|9
1637744510000|2021-11-24 09:01:50|420.73|416.63|420.67|416.57|420.75|416.65|420.61|416.51|18
1637744520000|2021-11-24 09:02:00|420.69|416.59|420.65|416.55|420.8|416.7|420.62|416.52|13
1637744530000|2021-11-24 09:02:10|420.61|416.51|420.6|416.5|420.61|416.51|420.58|416.48|8
1637744540000|2021-11-24 09:02:20|420.58|416.48|420.7|416.6|420.71|416.61|420.54|416.44|12
1637744550000|2021-11-24 09:02:30|420.69|416.59|420.62|416.52|420.7|416.6|420.6|416.5|5
1637744560000|2021-11-24 09:02:40|420.58|416.48|420.95|416.85|420.95|416.85|420.58|416.48|28
1637744570000|2021-11-24 09:02:50|420.97|416.87|421.02|416.92|421.06|416.96|420.93|416.83|22
1637744580000|2021-11-24 09:03:00|420.98|416.88|421|416.9|421.16|417.06|420.98|416.88|10
1637744590000|2021-11-24 09:03:10|420.93|416.83|420.75|416.65|420.93|416.83|420.67|416.57|21
1637744600000|2021-11-24 09:03:20|420.71|416.61|420.62|416.52|420.71|416.61|420.62|416.52|9
1637744610000|2021-11-24 09:03:30|420.57|416.47|420.64|416.54|420.67|416.57|420.52|416.42|20
1637744620000|2021-11-24 09:03:40|420.63|416.53|420.47|416.37|420.63|416.53|420.47|416.37|7
1637744630000|2021-11-24 09:03:50|420.55|416.45|420.38|416.28|420.57|416.47|420.37|416.27|10
1637744640000|2021-11-24 09:04:00|420.39|416.29|420.55|416.45|420.6|416.5|420.31|416.21|29
1637744650000|2021-11-24 09:04:10|420.52|416.42|420.4|416.3|420.56|416.46|420.4|416.3|21
1637744660000|2021-11-24 09:04:20|420.49|416.39|420.31|416.21|420.51|416.41|420.31|416.21|12
1637744670000|2021-11-24 09:04:30|420.32|416.22|420.28|416.18|420.32|416.22|420.28|416.18|8
1637744680000|2021-11-24 09:04:40|420.3|416.2|420.29|416.19|420.33|416.23|420.23|416.13|11
1637744690000|2021-11-24 09:04:50|420.33|416.23|420.34|416.24|420.38|416.28|420.29|416.19|12
1637744700000|2021-11-24 09:05:00|420.32|416.22|420.33|416.23|420.41|416.31|420.31|416.21|10
1637744710000|2021-11-24 09:05:10|420.27|416.17|420.25|416.15|420.27|416.17|420.2|416.1|10
1637744720000|2021-11-24 09:05:20|420.29|416.19|419.94|415.84|420.29|416.19|419.92|415.82|12
1637744730000|2021-11-24 09:05:30|419.95|415.85|419.94|415.84|419.96|415.86|419.81|415.71|14
1637744740000|2021-11-24 09:05:40|419.91|415.81|419.97|415.87|419.97|415.87|419.9|415.8|10
1637744750000|2021-11-24 09:05:50|419.94|415.84|419.98|415.88|420.04|415.94|419.94|415.84|17
1637744760000|2021-11-24 09:06:00|419.96|415.86|420.04|415.94|420.05|415.95|419.96|415.86|11
1637744770000|2021-11-24 09:06:10|420.05|415.95|419.94|415.84|420.11|416.01|419.94|415.84|14
1637744780000|2021-11-24 09:06:20|419.95|415.85|419.92|415.82|420.01|415.91|419.87|415.77|10
1637744790000|2021-11-24 09:06:30|419.88|415.78|419.92|415.82|420|415.9|419.83|415.73|16
1637744800000|2021-11-24 09:06:40|419.98|415.88|419.95|415.85|419.99|415.89|419.9|415.8|13
1637744810000|2021-11-24 09:06:50|419.98|415.88|419.94|415.84|419.99|415.89|419.94|415.84|5
1637744820000|2021-11-24 09:07:00|419.95|415.85|420.19|416.09|420.25|416.15|419.95|415.85|21
1637744830000|2021-11-24 09:07:10|420.21|416.11|420.23|416.13|420.26|416.16|420.2|416.1|13
1637744840000|2021-11-24 09:07:20|420.34|416.24|420.31|416.21|420.36|416.26|420.3|416.2|17
1637744850000|2021-11-24 09:07:30|420.3|416.2|420.26|416.16|420.3|416.2|420.24|416.14|6
1637744860000|2021-11-24 09:07:40|420.33|416.23|420.34|416.24|420.35|416.25|420.22|416.12|8
1637744870000|2021-11-24 09:07:50|420.35|416.25|420.35|416.25|420.4|416.3|420.25|416.15|13
1637744880000|2021-11-24 09:08:00|420.36|416.26|420.37|416.27|420.38|416.28|420.35|416.25|8
1637744890000|2021-11-24 09:08:10|420.36|416.26|420.44|416.34|420.44|416.34|420.33|416.23|12
1637744900000|2021-11-24 09:08:20|420.48|416.38|420.58|416.48|420.66|416.56|420.48|416.38|26
1637744910000|2021-11-24 09:08:30|420.72|416.62|420.7|416.6|420.72|416.62|420.69|416.59|6
1637744920000|2021-11-24 09:08:40|420.65|416.55|420.5|416.4|420.65|416.55|420.5|416.4|14
1637744930000|2021-11-24 09:08:50|420.49|416.39|420.48|416.38|420.49|416.39|420.48|416.38|2
1637744940000|2021-11-24 09:09:00|420.51|416.41|420.52|416.42|420.53|416.43|420.49|416.39|11
1637744950000|2021-11-24 09:09:10|420.53|416.43|420.49|416.39|420.55|416.45|420.44|416.34|16
1637744960000|2021-11-24 09:09:20|420.5|416.4|420.53|416.43|420.53|416.43|420.5|416.4|6
1637744970000|2021-11-24 09:09:30|420.51|416.41|420.49|416.39|420.59|416.49|420.44|416.34|8
1637744980000|2021-11-24 09:09:40|420.62|416.52|420.81|416.71|420.86|416.76|420.57|416.47|21
1637744990000|2021-11-24 09:09:50|420.8|416.7|420.81|416.71|420.85|416.75|420.75|416.65|11
1637745000000|2021-11-24 09:10:00|420.79|416.69|420.76|416.66|420.83|416.73|420.68|416.58|22
1637745010000|2021-11-24 09:10:10|420.75|416.65|420.7|416.6|420.77|416.67|420.67|416.57|17
1637745020000|2021-11-24 09:10:20|420.67|416.57|420.61|416.51|420.7|416.6|420.61|416.51|19
1637745030000|2021-11-24 09:10:30|420.62|416.52|420.61|416.51|420.63|416.53|420.61|416.51|7
1637745040000|2021-11-24 09:10:40|420.64|416.54|420.9|416.8|420.9|416.8|420.64|416.54|20
1637745050000|2021-11-24 09:10:50|420.89|416.79|420.97|416.87|420.97|416.87|420.89|416.79|7
1637745060000|2021-11-24 09:11:00|420.95|416.85|420.99|416.89|421.04|416.94|420.94|416.84|14
1637745070000|2021-11-24 09:11:10|420.98|416.88|420.85|416.75|421|416.9|420.84|416.74|10
1637745080000|2021-11-24 09:11:20|420.88|416.78|420.84|416.74|420.91|416.81|420.83|416.73|10
1637745090000|2021-11-24 09:11:30|420.85|416.75|420.86|416.76|420.88|416.78|420.7|416.6|26
1637745100000|2021-11-24 09:11:40|420.88|416.78|420.88|416.78|420.91|416.81|420.78|416.68|28
1637745110000|2021-11-24 09:11:50|420.86|416.76|420.7|416.6|420.89|416.79|420.7|416.6|19
1637745120000|2021-11-24 09:12:00|420.71|416.61|420.57|416.47|420.79|416.69|420.54|416.44|18
1637745130000|2021-11-24 09:12:10|420.56|416.46|420.54|416.44|420.57|416.47|420.54|416.44|8
1637745140000|2021-11-24 09:12:20|420.55|416.45|420.67|416.57|420.68|416.58|420.5|416.4|25
1637745150000|2021-11-24 09:12:30|420.66|416.56|420.61|416.51|420.66|416.56|420.6|416.5|11
1637745160000|2021-11-24 09:12:40|420.6|416.5|420.63|416.53|420.64|416.54|420.6|416.5|9
1637745170000|2021-11-24 09:12:50|420.64|416.54|420.73|416.63|420.81|416.71|420.62|416.52|15
1637745180000|2021-11-24 09:13:00|420.68|416.58|420.64|416.54|420.79|416.69|420.63|416.53|24
1637745190000|2021-11-24 09:13:10|420.58|416.48|420.52|416.42|420.64|416.54|420.52|416.42|10
1637745200000|2021-11-24 09:13:20|420.46|416.36|420.15|416.05|420.48|416.38|420.15|416.05|19
1637745210000|2021-11-24 09:13:30|420.09|415.99|419.9|415.8|420.09|415.99|419.9|415.8|22
1637745220000|2021-11-24 09:13:40|419.95|415.85|420.04|415.94|420.04|415.94|419.86|415.76|21
1637745230000|2021-11-24 09:13:50|420.01|415.91|420.02|415.92|420.05|415.95|419.99|415.89|19
1637745240000|2021-11-24 09:14:00|420.01|415.91|420.09|415.99|420.1|416|420.01|415.91|18
1637745250000|2021-11-24 09:14:10|420.08|415.98|420.29|416.19|420.32|416.22|420.07|415.97|23
1637745260000|2021-11-24 09:14:20|420.24|416.14|420.37|416.27|420.38|416.28|420.24|416.14|21
1637745270000|2021-11-24 09:14:30|420.36|416.26|419.98|415.88|420.36|416.26|419.95|415.85|23
1637745280000|2021-11-24 09:14:40|419.97|415.87|420.75|416.65|420.75|416.65|419.92|415.82|24
1637745290000|2021-11-24 09:14:50|420.77|416.67|420.57|416.47|420.77|416.67|420.54|416.44|24
1637745300000|2021-11-24 09:15:00|420.6|416.5|420.3|416.2|420.61|416.51|420.28|416.18|22
1637745310000|2021-11-24 09:15:10|420.29|416.19|420.06|415.96|420.29|416.19|420.06|415.96|17
1637745320000|2021-11-24 09:15:20|419.99|415.89|420.01|415.91|420.07|415.97|419.91|415.81|7
1637745330000|2021-11-24 09:15:30|420|415.9|419.93|415.83|420|415.9|419.88|415.78|22
1637745340000|2021-11-24 09:15:40|419.95|415.85|419.92|415.82|419.98|415.88|419.92|415.82|10
1637745350000|2021-11-24 09:15:50|419.94|415.84|419.97|415.87|420.1|416|419.94|415.84|23
1637745360000|2021-11-24 09:16:00|419.98|415.88|420.14|416.04|420.14|416.04|419.87|415.77|25
1637745370000|2021-11-24 09:16:10|420.16|416.06|420.3|416.2|420.3|416.2|420.16|416.06|16
1637745380000|2021-11-24 09:16:20|420.28|416.18|420.2|416.1|420.29|416.19|420.19|416.09|11
1637745390000|2021-11-24 09:16:30|420.19|416.09|420.27|416.17|420.27|416.17|420.19|416.09|5
1637745400000|2021-11-24 09:16:40|420.29|416.19|420.22|416.12|420.31|416.21|420.21|416.11|5
1637745410000|2021-11-24 09:16:50|420.21|416.11|420.34|416.24|420.35|416.25|420.21|416.11|6
1637745420000|2021-11-24 09:17:00|420.33|416.23|420.15|416.05|420.33|416.23|420.15|416.05|8
1637745430000|2021-11-24 09:17:10|420.14|416.04|420.1|416|420.15|416.05|420|415.9|23
1637745440000|2021-11-24 09:17:20|420.13|416.03|420.1|416|420.17|416.07|420.07|415.97|11
1637745450000|2021-11-24 09:17:30|420.09|415.99|420.07|415.97|420.1|416|420.07|415.97|9
1637745460000|2021-11-24 09:17:40|420.08|415.98|420.08|415.98|420.1|416|420.07|415.97|9
1637745470000|2021-11-24 09:17:50|420.13|416.03|419.95|415.85|420.13|416.03|419.95|415.85|18
1637745480000|2021-11-24 09:18:00|419.99|415.89|419.99|415.89|420|415.9|419.92|415.82|9
1637745490000|2021-11-24 09:18:10|419.98|415.88|419.95|415.85|420.03|415.93|419.85|415.75|9
1637745500000|2021-11-24 09:18:20|419.91|415.81|419.92|415.82|419.92|415.82|419.75|415.65|18
1637745510000|2021-11-24 09:18:30|419.91|415.81|419.87|415.77|419.91|415.81|419.8|415.7|8
1637745520000|2021-11-24 09:18:40|419.88|415.78|419.92|415.82|419.96|415.86|419.83|415.73|13
1637745530000|2021-11-24 09:18:50|419.91|415.81|419.88|415.78|419.93|415.83|419.88|415.78|6
1637745540000|2021-11-24 09:19:00|419.86|415.76|419.96|415.86|419.96|415.86|419.86|415.76|6
1637745550000|2021-11-24 09:19:10|419.9|415.8|419.94|415.84|420|415.9|419.9|415.8|7
1637745560000|2021-11-24 09:19:20|420|415.9|419.93|415.83|420|415.9|419.91|415.81|11
1637745570000|2021-11-24 09:19:30|419.92|415.82|419.93|415.83|419.93|415.83|419.92|415.82|2
1637745580000|2021-11-24 09:19:40|419.92|415.82|419.99|415.89|420.11|416.01|419.9|415.8|10
1637745590000|2021-11-24 09:19:50|419.97|415.87|419.98|415.88|419.98|415.88|419.96|415.86|3
1637745600000|2021-11-24 09:20:00|419.97|415.87|419.97|415.87|419.97|415.87|419.97|415.87|1
1637745610000|2021-11-24 09:20:10|420.07|415.97|419.9|415.8|420.09|415.99|419.87|415.77|25
1637745620000|2021-11-24 09:20:20|419.89|415.79|420.06|415.96|420.06|415.96|419.89|415.79|13
1637745630000|2021-11-24 09:20:30|420.05|415.95|420.26|416.16|420.27|416.17|419.99|415.89|20
1637745640000|2021-11-24 09:20:40|420.27|416.17|420.63|416.53|420.63|416.53|420.2|416.1|23
1637745650000|2021-11-24 09:20:50|420.62|416.52|420.55|416.45|420.62|416.52|420.54|416.44|12
1637745660000|2021-11-24 09:21:00|420.56|416.46|420.63|416.53|420.72|416.62|420.54|416.44|10
1637745670000|2021-11-24 09:21:10|420.64|416.54|420.66|416.56|420.66|416.56|420.6|416.5|15
1637745680000|2021-11-24 09:21:20|420.67|416.57|420.84|416.74|420.9|416.8|420.65|416.55|19
1637745690000|2021-11-24 09:21:30|420.85|416.75|420.87|416.77|420.88|416.78|420.84|416.74|8
1637745700000|2021-11-24 09:21:40|420.88|416.78|420.79|416.69|421.02|416.92|420.78|416.68|14
1637745710000|2021-11-24 09:21:50|420.76|416.66|420.66|416.56|420.76|416.66|420.64|416.54|20
1637745720000|2021-11-24 09:22:00|420.65|416.55|420.6|416.5|420.66|416.56|420.6|416.5|9
1637745730000|2021-11-24 09:22:10|420.57|416.47|420.45|416.35|420.57|416.47|420.45|416.35|18
1637745740000|2021-11-24 09:22:20|420.46|416.36|420.75|416.65|420.77|416.67|420.46|416.36|12
1637745750000|2021-11-24 09:22:30|420.73|416.63|420.87|416.77|420.91|416.81|420.73|416.63|11
1637745760000|2021-11-24 09:22:40|420.9|416.8|420.88|416.78|420.94|416.84|420.82|416.72|14
1637745770000|2021-11-24 09:22:50|420.9|416.8|420.79|416.69|420.95|416.85|420.78|416.68|18
1637745780000|2021-11-24 09:23:00|420.71|416.61|420.55|416.45|420.73|416.63|420.51|416.41|22
1637745790000|2021-11-24 09:23:10|420.58|416.48|420.65|416.55|420.72|416.62|420.54|416.44|18
1637745800000|2021-11-24 09:23:20|420.66|416.56|420.79|416.69|420.79|416.69|420.65|416.55|3
1637745810000|2021-11-24 09:23:30|420.8|416.7|420.64|416.54|420.81|416.71|420.61|416.51|10
1637745820000|2021-11-24 09:23:40|420.65|416.55|420.67|416.57|420.72|416.62|420.56|416.46|15
1637745830000|2021-11-24 09:23:50|420.68|416.58|420.48|416.38|420.68|416.58|420.48|416.38|21
1637745840000|2021-11-24 09:24:00|420.49|416.39|420.5|416.4|420.52|416.42|420.42|416.32|14
1637745850000|2021-11-24 09:24:10|420.49|416.39|420.6|416.5|420.63|416.53|420.49|416.39|10
1637745860000|2021-11-24 09:24:20|420.59|416.49|420.49|416.39|420.62|416.52|420.49|416.39|17
1637745870000|2021-11-24 09:24:30|420.5|416.4|420.4|416.3|420.51|416.41|420.4|416.3|8
1637745880000|2021-11-24 09:24:40|420.36|416.26|420.43|416.33|420.49|416.39|420.35|416.25|12
1637745890000|2021-11-24 09:24:50|420.48|416.38|420.31|416.21|420.48|416.38|420.28|416.18|17
1637745900000|2021-11-24 09:25:00|420.28|416.18|420.33|416.23|420.42|416.32|420.19|416.09|18
1637745910000|2021-11-24 09:25:10|420.28|416.18|420.16|416.06|420.3|416.2|420.16|416.06|16
1637745920000|2021-11-24 09:25:20|420.21|416.11|420.23|416.13|420.23|416.13|420.15|416.05|5
1637745930000|2021-11-24 09:25:30|420.17|416.07|420.13|416.03|420.17|416.07|420.1|416|9
1637745940000|2021-11-24 09:25:40|420.11|416.01|419.98|415.88|420.11|416.01|419.95|415.85|19
1637745950000|2021-11-24 09:25:50|419.96|415.86|419.79|415.69|419.98|415.88|419.79|415.69|15
1637745960000|2021-11-24 09:26:00|419.8|415.7|419.96|415.86|419.96|415.86|419.79|415.69|18
1637745970000|2021-11-24 09:26:10|419.94|415.84|420.17|416.07|420.18|416.08|419.93|415.83|18
1637745980000|2021-11-24 09:26:20|420.18|416.08|420.11|416.01|420.18|416.08|419.96|415.86|23
1637745990000|2021-11-24 09:26:30|420.06|415.96|420.16|416.06|420.16|416.06|420.03|415.93|16
1637746000000|2021-11-24 09:26:40|420.17|416.07|420.23|416.13|420.36|416.26|420.12|416.02|20
1637746010000|2021-11-24 09:26:50|420.27|416.17|419.99|415.89|420.32|416.22|419.99|415.89|20
1637746020000|2021-11-24 09:27:00|420.02|415.92|419.8|415.7|420.02|415.92|419.8|415.7|19
1637746030000|2021-11-24 09:27:10|419.83|415.73|419.99|415.89|419.99|415.89|419.83|415.73|7
1637746040000|2021-11-24 09:27:20|419.9|415.8|420.1|416|420.14|416.04|419.9|415.8|16
1637746050000|2021-11-24 09:27:30|420.11|416.01|420.48|416.38|420.53|416.43|420.1|416|28
1637746060000|2021-11-24 09:27:40|420.46|416.36|420.92|416.82|420.94|416.84|420.46|416.36|25
1637746070000|2021-11-24 09:27:50|420.94|416.84|420.95|416.85|420.95|416.85|420.86|416.76|9
1637746080000|2021-11-24 09:28:00|420.96|416.86|420.96|416.86|421|416.9|420.86|416.76|19
1637746090000|2021-11-24 09:28:10|420.97|416.87|421.24|417.14|421.25|417.15|420.95|416.85|14
1637746100000|2021-11-24 09:28:20|421.25|417.15|421.3|417.2|421.33|417.23|421.19|417.09|15
1637746110000|2021-11-24 09:28:30|421.28|417.18|421.27|417.17|421.31|417.21|421.23|417.13|23
1637746120000|2021-11-24 09:28:40|421.24|417.14|421.19|417.09|421.27|417.17|421.17|417.07|14
1637746130000|2021-11-24 09:28:50|421.2|417.1|421.25|417.15|421.27|417.17|421.18|417.08|16
1637746140000|2021-11-24 09:29:00|421.23|417.13|421.22|417.12|421.25|417.15|421.16|417.06|15
1637746150000|2021-11-24 09:29:10|421.19|417.09|421.28|417.18|421.38|417.28|421.17|417.07|13
1637746160000|2021-11-24 09:29:20|421.25|417.15|421.25|417.15|421.28|417.18|421.24|417.14|8
1637746170000|2021-11-24 09:29:30|421.3|417.2|421.27|417.17|421.4|417.3|421.2|417.1|21
1637746180000|2021-11-24 09:29:40|421.26|417.16|421.3|417.2|421.38|417.28|421.26|417.16|14
1637746190000|2021-11-24 09:29:50|421.37|417.27|421.53|417.43|421.53|417.43|421.37|417.27|13
1637746200000|2021-11-24 09:30:00|421.51|417.41|421.44|417.34|421.61|417.51|421.41|417.31|8
1637746210000|2021-11-24 09:30:10|421.35|417.25|421.26|417.16|421.36|417.26|421.1|417|27
1637746220000|2021-11-24 09:30:20|421.24|417.14|421.15|417.05|421.28|417.18|421.15|417.05|15
1637746230000|2021-11-24 09:30:30|421.24|417.14|421.07|416.97|421.27|417.17|421.03|416.93|17
1637746240000|2021-11-24 09:30:40|421.06|416.96|420.97|416.87|421.14|417.04|420.97|416.87|15
1637746250000|2021-11-24 09:30:50|420.9|416.8|420.91|416.81|421.01|416.91|420.9|416.8|18
1637746260000|2021-11-24 09:31:00|420.88|416.78|420.95|416.85|421.01|416.91|420.88|416.78|17
1637746270000|2021-11-24 09:31:10|420.94|416.84|420.93|416.83|420.99|416.89|420.93|416.83|12
1637746280000|2021-11-24 09:31:20|420.94|416.84|420.92|416.82|420.94|416.84|420.92|416.82|2
1637746290000|2021-11-24 09:31:30|420.95|416.85|421.2|417.1|421.2|417.1|420.89|416.79|17
1637746300000|2021-11-24 09:31:40|421.22|417.12|421.24|417.14|421.31|417.21|421.22|417.12|16
1637746310000|2021-11-24 09:31:50|421.25|417.15|421.26|417.16|421.31|417.21|421.25|417.15|8
1637746320000|2021-11-24 09:32:00|421.29|417.19|421.16|417.06|421.29|417.19|421.13|417.03|17
1637746330000|2021-11-24 09:32:10|421.09|416.99|420.85|416.75|421.11|417.01|420.83|416.73|30
1637746340000|2021-11-24 09:32:20|420.86|416.76|420.87|416.77|420.88|416.78|420.79|416.69|14
1637746350000|2021-11-24 09:32:30|420.89|416.79|421.03|416.93|421.1|417|420.87|416.77|16
1637746360000|2021-11-24 09:32:40|421.04|416.94|421.1|417|421.11|417.01|420.85|416.75|20
1637746370000|2021-11-24 09:32:50|421.12|417.02|421.04|416.94|421.12|417.02|421|416.9|10
1637746380000|2021-11-24 09:33:00|421.01|416.91|420.88|416.78|421.03|416.93|420.86|416.76|13
1637746390000|2021-11-24 09:33:10|420.87|416.77|420.91|416.81|420.91|416.81|420.87|416.77|5
1637746400000|2021-11-24 09:33:20|420.9|416.8|420.87|416.77|420.91|416.81|420.84|416.74|11
1637746410000|2021-11-24 09:33:30|420.84|416.74|420.97|416.87|421|416.9|420.84|416.74|13
1637746420000|2021-11-24 09:33:40|420.99|416.89|421.08|416.98|421.14|417.04|420.98|416.88|9
1637746430000|2021-11-24 09:33:50|421.11|417.01|421.12|417.02|421.13|417.03|421.08|416.98|10
1637746440000|2021-11-24 09:34:00|421.11|417.01|421.08|416.98|421.11|417.01|421.05|416.95|9
1637746450000|2021-11-24 09:34:10|421.1|417|421.12|417.02|421.15|417.05|421.07|416.97|7
1637746460000|2021-11-24 09:34:20|421.14|417.04|421.11|417.01|421.14|417.04|421.03|416.93|11
1637746470000|2021-11-24 09:34:30|421.07|416.97|421.06|416.96|421.14|417.04|421.01|416.91|16
1637746480000|2021-11-24 09:34:40|421.05|416.95|420.97|416.87|421.05|416.95|420.95|416.85|8
1637746490000|2021-11-24 09:34:50|420.93|416.83|420.97|416.87|420.98|416.88|420.92|416.82|8
1637746500000|2021-11-24 09:35:00|421|416.9|421.12|417.02|421.12|417.02|420.97|416.87|6
1637746510000|2021-11-24 09:35:10|421.13|417.03|421.16|417.06|421.16|417.06|421.05|416.95|16
1637746520000|2021-11-24 09:35:20|421.15|417.05|421.05|416.95|421.15|417.05|421.01|416.91|22
1637746530000|2021-11-24 09:35:30|421.04|416.94|421.01|416.91|421.04|416.94|421.01|416.91|4
1637746540000|2021-11-24 09:35:40|421.05|416.95|421.07|416.97|421.09|416.99|420.98|416.88|14
1637746550000|2021-11-24 09:35:50|421.08|416.98|420.97|416.87|421.08|416.98|420.94|416.84|19
1637746560000|2021-11-24 09:36:00|420.98|416.88|420.94|416.84|421|416.9|420.92|416.82|13
1637746570000|2021-11-24 09:36:10|420.95|416.85|420.97|416.87|421.02|416.92|420.91|416.81|15
1637746580000|2021-11-24 09:36:20|420.81|416.71|420.61|416.51|420.81|416.71|420.5|416.4|19
1637746590000|2021-11-24 09:36:30|420.6|416.5|420.61|416.51|420.63|416.53|420.56|416.46|8
1637746600000|2021-11-24 09:36:40|420.6|416.5|420.33|416.23|420.6|416.5|420.33|416.23|14
1637746610000|2021-11-24 09:36:50|420.32|416.22|420.27|416.17|420.33|416.23|420.21|416.11|15
1637746620000|2021-11-24 09:37:00|420.26|416.16|420.43|416.33|420.44|416.34|420.26|416.16|14
1637746630000|2021-11-24 09:37:10|420.44|416.34|420.44|416.34|420.44|416.34|420.43|416.33|5
1637746640000|2021-11-24 09:37:20|420.43|416.33|420.58|416.48|420.58|416.48|420.43|416.33|8
1637746650000|2021-11-24 09:37:30|420.67|416.57|420.76|416.66|420.76|416.66|420.66|416.56|8
1637746660000|2021-11-24 09:37:40|420.75|416.65|420.66|416.56|420.89|416.79|420.66|416.56|12
1637746670000|2021-11-24 09:37:50|420.73|416.63|420.85|416.75|420.85|416.75|420.73|416.63|5
1637746680000|2021-11-24 09:38:00|420.82|416.72|420.81|416.71|420.85|416.75|420.78|416.68|15
1637746690000|2021-11-24 09:38:10|420.8|416.7|420.8|416.7|420.82|416.72|420.77|416.67|10
1637746700000|2021-11-24 09:38:20|420.79|416.69|420.85|416.75|420.94|416.84|420.78|416.68|25
1637746710000|2021-11-24 09:38:30|420.8|416.7|420.85|416.75|420.89|416.79|420.78|416.68|21
1637746720000|2021-11-24 09:38:40|420.82|416.72|420.78|416.68|420.85|416.75|420.78|416.68|7
1637746730000|2021-11-24 09:38:50|420.76|416.66|420.55|416.45|420.77|416.67|420.55|416.45|22
1637746740000|2021-11-24 09:39:00|420.56|416.46|420.54|416.44|420.58|416.48|420.54|416.44|5
1637746750000|2021-11-24 09:39:10|420.58|416.48|420.59|416.49|420.64|416.54|420.53|416.43|11
1637746760000|2021-11-24 09:39:20|420.55|416.45|420.65|416.55|420.65|416.55|420.54|416.44|11
1637746770000|2021-11-24 09:39:30|420.63|416.53|420.64|416.54|420.65|416.55|420.53|416.43|18
1637746780000|2021-11-24 09:39:40|420.57|416.47|420.57|416.47|420.57|416.47|420.57|416.47|1
1637746790000|2021-11-24 09:39:50|420.56|416.46|420.43|416.33|420.59|416.49|420.4|416.3|15
1637746800000|2021-11-24 09:40:00|420.47|416.37|420.31|416.21|420.48|416.38|420.31|416.21|16
1637746810000|2021-11-24 09:40:10|420.32|416.22|420.27|416.17|420.34|416.24|420.27|416.17|6
1637746820000|2021-11-24 09:40:20|420.31|416.21|420.57|416.47|420.6|416.5|420.24|416.14|17
1637746830000|2021-11-24 09:40:30|420.56|416.46|420.55|416.45|420.58|416.48|420.55|416.45|6
1637746840000|2021-11-24 09:40:40|420.57|416.47|420.6|416.5|420.71|416.61|420.57|416.47|8
1637746850000|2021-11-24 09:40:50|420.63|416.53|420.65|416.55|420.74|416.64|420.58|416.48|11
1637746860000|2021-11-24 09:41:00|420.67|416.57|420.61|416.51|420.67|416.57|420.61|416.51|7
1637746870000|2021-11-24 09:41:10|420.62|416.52|420.54|416.44|420.62|416.52|420.54|416.44|10
1637746880000|2021-11-24 09:41:20|420.55|416.45|420.56|416.46|420.63|416.53|420.52|416.42|11
1637746890000|2021-11-24 09:41:30|420.58|416.48|420.47|416.37|420.58|416.48|420.47|416.37|9
1637746900000|2021-11-24 09:41:40|420.48|416.38|420.5|416.4|420.52|416.42|420.48|416.38|9
1637746910000|2021-11-24 09:41:50|420.51|416.41|420.64|416.54|420.64|416.54|420.49|416.39|17
1637746920000|2021-11-24 09:42:00|420.6|416.5|420.57|416.47|420.6|416.5|420.56|416.46|10
1637746930000|2021-11-24 09:42:10|420.56|416.46|420.58|416.48|420.58|416.48|420.56|416.46|11
1637746940000|2021-11-24 09:42:20|420.57|416.47|420.57|416.47|420.58|416.48|420.57|416.47|5
1637746950000|2021-11-24 09:42:30|420.58|416.48|420.46|416.36|420.58|416.48|420.45|416.35|14
1637746960000|2021-11-24 09:42:40|420.48|416.38|420.41|416.31|420.48|416.38|420.41|416.31|6
1637746970000|2021-11-24 09:42:50|420.43|416.33|420.47|416.37|420.47|416.37|420.42|416.32|5
1637746980000|2021-11-24 09:43:00|420.46|416.36|420.34|416.24|420.47|416.37|420.34|416.24|8
1637746990000|2021-11-24 09:43:10|420.35|416.25|420.31|416.21|420.4|416.3|420.31|416.21|7
1637747000000|2021-11-24 09:43:20|420.3|416.2|420.25|416.15|420.3|416.2|420.25|416.15|9
1637747010000|2021-11-24 09:43:30|420.24|416.14|420.24|416.14|420.25|416.15|420.24|416.14|3
1637747020000|2021-11-24 09:43:40|420.23|416.13|420.2|416.1|420.24|416.14|420.19|416.09|7
1637747030000|2021-11-24 09:43:50|420.19|416.09|419.95|415.85|420.21|416.11|419.95|415.85|18
1637747040000|2021-11-24 09:44:00|419.97|415.87|419.98|415.88|419.98|415.88|419.91|415.81|7
1637747050000|2021-11-24 09:44:10|419.99|415.89|420.16|416.06|420.19|416.09|419.98|415.88|17
1637747060000|2021-11-24 09:44:20|420.27|416.17|420.27|416.17|420.28|416.18|420.18|416.08|7
1637747070000|2021-11-24 09:44:30|420.29|416.19|420.46|416.36|420.56|416.46|420.24|416.14|22
1637747080000|2021-11-24 09:44:40|420.53|416.43|420.52|416.42|420.57|416.47|420.46|416.36|7
1637747090000|2021-11-24 09:44:50|420.55|416.45|420.4|416.3|420.55|416.45|420.4|416.3|15
1637747100000|2021-11-24 09:45:00|420.38|416.28|420.38|416.28|420.38|416.28|420.34|416.24|17
1637747110000|2021-11-24 09:45:10|420.35|416.25|420.07|415.97|420.35|416.25|420.06|415.96|18
1637747120000|2021-11-24 09:45:20|420.08|415.98|420.07|415.97|420.08|415.98|420.05|415.95|6
1637747130000|2021-11-24 09:45:30|420.05|415.95|420.07|415.97|420.07|415.97|420.05|415.95|3
1637747140000|2021-11-24 09:45:40|420.09|415.99|420|415.9|420.14|416.04|419.9|415.8|20
1637747150000|2021-11-24 09:45:50|419.99|415.89|420.05|415.95|420.08|415.98|419.95|415.85|14
1637747160000|2021-11-24 09:46:00|420|415.9|420.02|415.92|420.02|415.92|419.94|415.84|10
1637747170000|2021-11-24 09:46:10|420|415.9|419.98|415.88|420.03|415.93|419.92|415.82|7
1637747180000|2021-11-24 09:46:20|419.93|415.83|419.84|415.74|419.93|415.83|419.81|415.71|14
1637747190000|2021-11-24 09:46:30|419.79|415.69|419.79|415.69|419.79|415.69|419.79|415.69|1
1637747200000|2021-11-24 09:46:40|419.81|415.71|419.74|415.64|419.81|415.71|419.74|415.64|3
1637747210000|2021-11-24 09:46:50|419.71|415.61|419.7|415.6|419.73|415.63|419.69|415.59|7
1637747220000|2021-11-24 09:47:00|419.68|415.58|419.68|415.58|419.69|415.59|419.68|415.58|5
1637747230000|2021-11-24 09:47:10|419.65|415.55|419.61|415.51|419.65|415.55|419.61|415.51|3
1637747240000|2021-11-24 09:47:20|419.58|415.48|419.8|415.7|419.82|415.72|419.45|415.35|18
1637747250000|2021-11-24 09:47:30|419.76|415.66|419.77|415.67|419.86|415.76|419.72|415.62|12
1637747260000|2021-11-24 09:47:40|419.71|415.61|419.7|415.6|419.72|415.62|419.69|415.59|6
1637747270000|2021-11-24 09:47:50|419.71|415.61|419.61|415.51|419.71|415.61|419.61|415.51|9
1637747280000|2021-11-24 09:48:00|419.58|415.48|419.57|415.47|419.58|415.48|419.57|415.47|2
1637747290000|2021-11-24 09:48:10|419.59|415.49|419.63|415.53|419.66|415.56|419.59|415.49|12
1637747300000|2021-11-24 09:48:20|419.61|415.51|419.52|415.42|419.64|415.54|419.51|415.41|15
1637747310000|2021-11-24 09:48:30|419.53|415.43|419.63|415.53|419.7|415.6|419.49|415.39|9
1637747320000|2021-11-24 09:48:40|419.64|415.54|419.69|415.59|419.69|415.59|419.62|415.52|4
1637747330000|2021-11-24 09:48:50|419.7|415.6|419.71|415.61|419.76|415.66|419.69|415.59|13
1637747340000|2021-11-24 09:49:00|419.66|415.56|419.64|415.54|419.66|415.56|419.64|415.54|2
1637747350000|2021-11-24 09:49:10|419.63|415.53|419.6|415.5|419.63|415.53|419.54|415.44|13
1637747370000|2021-11-24 09:49:30|419.62|415.52|419.65|415.55|419.65|415.55|419.58|415.48|4
1637747380000|2021-11-24 09:49:40|419.6|415.5|419.6|415.5|419.65|415.55|419.6|415.5|3
1637747390000|2021-11-24 09:49:50|419.65|415.55|419.6|415.5|419.65|415.55|419.6|415.5|5
1637747400000|2021-11-24 09:50:00|419.62|415.52|419.6|415.5|419.62|415.52|419.6|415.5|6
1637747410000|2021-11-24 09:50:10|419.62|415.52|419.63|415.53|419.7|415.6|419.6|415.5|6
1637747420000|2021-11-24 09:50:20|419.67|415.57|419.53|415.43|419.67|415.57|419.52|415.42|10
1637747430000|2021-11-24 09:50:30|419.5|415.4|419.39|415.29|419.56|415.46|419.35|415.25|14
1637747440000|2021-11-24 09:50:40|419.46|415.36|419.25|415.15|419.46|415.36|419.17|415.07|19
1637747450000|2021-11-24 09:50:50|419.3|415.2|419.21|415.11|419.3|415.2|419.18|415.08|8
1637747460000|2021-11-24 09:51:00|419.2|415.1|419.19|415.09|419.2|415.1|419.19|415.09|6
1637747470000|2021-11-24 09:51:10|419.2|415.1|419.24|415.14|419.24|415.14|419.2|415.1|4
1637747480000|2021-11-24 09:51:20|419.23|415.13|419.1|415|419.26|415.16|419.1|415|9
1637747490000|2021-11-24 09:51:30|419.08|414.98|419.12|415.02|419.12|415.02|419.08|414.98|2
1637747500000|2021-11-24 09:51:40|419.15|415.05|419.18|415.08|419.21|415.11|419.15|415.05|7
1637747510000|2021-11-24 09:51:50|419.21|415.11|419.07|414.97|419.21|415.11|419.01|414.91|11
1637747520000|2021-11-24 09:52:00|419.08|414.98|419.2|415.1|419.28|415.18|418.98|414.88|15
1637747530000|2021-11-24 09:52:10|419.23|415.13|419.18|415.08|419.25|415.15|419.1|415|17
1637747540000|2021-11-24 09:52:20|419.14|415.04|419.17|415.07|419.2|415.1|419.06|414.96|13
1637747550000|2021-11-24 09:52:30|419.12|415.02|418.95|414.85|419.17|415.07|418.95|414.85|17
1637747560000|2021-11-24 09:52:40|418.97|414.87|419.01|414.91|419.06|414.96|418.95|414.85|13
1637747570000|2021-11-24 09:52:50|419.03|414.93|418.92|414.82|419.03|414.93|418.92|414.82|10
1637747580000|2021-11-24 09:53:00|418.87|414.77|418.87|414.77|418.87|414.77|418.86|414.76|3
1637747590000|2021-11-24 09:53:10|418.86|414.76|419.13|415.03|419.13|415.03|418.86|414.76|18
1637747600000|2021-11-24 09:53:20|419.12|415.02|419.11|415.01|419.13|415.03|419.09|414.99|13
1637747610000|2021-11-24 09:53:30|419.04|414.94|418.97|414.87|419.1|415|418.94|414.84|14
1637747620000|2021-11-24 09:53:40|418.99|414.89|418.92|414.82|418.99|414.89|418.89|414.79|8
1637747630000|2021-11-24 09:53:50|419|414.9|419.2|415.1|419.24|415.14|418.98|414.88|21
1637747640000|2021-11-24 09:54:00|419.18|415.08|419.06|414.96|419.18|415.08|419.06|414.96|14
1637747650000|2021-11-24 09:54:10|419.07|414.97|419.06|414.96|419.08|414.98|419.06|414.96|3
1637747660000|2021-11-24 09:54:20|419.07|414.97|419.13|415.03|419.21|415.11|419.07|414.97|10
1637747670000|2021-11-24 09:54:30|419.14|415.04|419.16|415.06|419.24|415.14|419.13|415.03|14
1637747680000|2021-11-24 09:54:40|419.11|415.01|418.96|414.86|419.17|415.07|418.96|414.86|17
1637747690000|2021-11-24 09:54:50|418.95|414.85|418.89|414.79|418.95|414.85|418.87|414.77|6
1637747700000|2021-11-24 09:55:00|418.9|414.8|418.91|414.81|418.91|414.81|418.9|414.8|2
1637747710000|2021-11-24 09:55:10|418.9|414.8|418.97|414.87|418.97|414.87|418.89|414.79|8
1637747730000|2021-11-24 09:55:30|418.96|414.86|418.95|414.85|418.98|414.88|418.93|414.83|9
1637747740000|2021-11-24 09:55:40|418.93|414.83|418.93|414.83|418.98|414.88|418.92|414.82|11
1637747750000|2021-11-24 09:55:50|418.88|414.78|418.85|414.75|418.89|414.79|418.85|414.75|8
1637747760000|2021-11-24 09:56:00|418.84|414.74|418.96|414.86|418.96|414.86|418.82|414.72|12
1637747770000|2021-11-24 09:56:10|418.97|414.87|419.01|414.91|419.01|414.91|418.96|414.86|9
1637747780000|2021-11-24 09:56:20|418.98|414.88|419.01|414.91|419.03|414.93|418.98|414.88|7
1637747790000|2021-11-24 09:56:30|419.04|414.94|419.01|414.91|419.04|414.94|419.01|414.91|4
1637747800000|2021-11-24 09:56:40|419.04|414.94|418.89|414.79|419.1|415|418.88|414.78|14
1637747810000|2021-11-24 09:56:50|418.88|414.78|418.88|414.78|418.92|414.82|418.87|414.77|7
1637747820000|2021-11-24 09:57:00|418.92|414.82|418.89|414.79|418.92|414.82|418.89|414.79|2
1637747830000|2021-11-24 09:57:10|418.9|414.8|418.89|414.79|418.9|414.8|418.89|414.79|2
1637747840000|2021-11-24 09:57:20|418.87|414.77|419.02|414.92|419.02|414.92|418.87|414.77|12
1637747850000|2021-11-24 09:57:30|419.01|414.91|418.91|414.81|419.01|414.91|418.9|414.8|9
1637747860000|2021-11-24 09:57:40|418.9|414.8|418.79|414.69|418.91|414.81|418.77|414.67|7
1637747870000|2021-11-24 09:57:50|418.77|414.67|418.61|414.51|418.77|414.67|418.59|414.49|20
1637747880000|2021-11-24 09:58:00|418.62|414.52|418.62|414.52|418.66|414.56|418.62|414.52|9
1637747890000|2021-11-24 09:58:10|418.65|414.55|418.65|414.55|418.68|414.58|418.62|414.52|14
1637747900000|2021-11-24 09:58:20|418.68|414.58|418.69|414.59|418.71|414.61|418.63|414.53|14
1637747910000|2021-11-24 09:58:30|418.7|414.6|418.65|414.55|418.71|414.61|418.65|414.55|9
1637747920000|2021-11-24 09:58:40|418.64|414.54|418.48|414.38|418.64|414.54|418.48|414.38|11
1637747930000|2021-11-24 09:58:50|418.51|414.41|418.54|414.44|418.54|414.44|418.47|414.37|4
1637747940000|2021-11-24 09:59:00|418.53|414.43|418.31|414.21|418.54|414.44|418.31|414.21|13
1637747950000|2021-11-24 09:59:10|418.24|414.14|418.39|414.29|418.45|414.35|418.24|414.14|30
1637747960000|2021-11-24 09:59:20|418.37|414.27|418.73|414.63|418.73|414.63|418.37|414.27|19
1637747970000|2021-11-24 09:59:30|418.75|414.65|418.96|414.86|418.96|414.86|418.73|414.63|25
1637747980000|2021-11-24 09:59:40|418.95|414.85|418.8|414.7|418.95|414.85|418.8|414.7|9
1637747990000|2021-11-24 09:59:50|418.81|414.71|418.75|414.65|418.81|414.71|418.74|414.64|7
1637748000000|2021-11-24 10:00:00|418.77|414.67|418.78|414.68|418.86|414.76|418.76|414.66|13
1637748010000|2021-11-24 10:00:10|418.8|414.7|418.79|414.69|418.82|414.72|418.75|414.65|19
1637748020000|2021-11-24 10:00:20|418.77|414.67|418.79|414.69|418.79|414.69|418.75|414.65|11
1637748030000|2021-11-24 10:00:30|418.81|414.71|418.79|414.69|418.81|414.71|418.74|414.64|16
1637748040000|2021-11-24 10:00:40|418.78|414.68|418.78|414.68|418.79|414.69|418.75|414.65|11
1637748050000|2021-11-24 10:00:50|418.79|414.69|418.68|414.58|418.79|414.69|418.68|414.58|11
1637748060000|2021-11-24 10:01:00|418.7|414.6|418.71|414.61|418.71|414.61|418.67|414.57|6
1637748070000|2021-11-24 10:01:10|418.73|414.63|418.88|414.78|418.89|414.79|418.73|414.63|20
1637748080000|2021-11-24 10:01:20|418.89|414.79|419.16|415.06|419.17|415.07|418.89|414.79|14
1637748090000|2021-11-24 10:01:30|419.19|415.09|419.24|415.14|419.24|415.14|419.19|415.09|3
1637748100000|2021-11-24 10:01:40|419.21|415.11|419.23|415.13|419.24|415.14|419.21|415.11|4
1637748110000|2021-11-24 10:01:50|419.22|415.12|419.17|415.07|419.23|415.13|419.17|415.07|5
1637748120000|2021-11-24 10:02:00|419.18|415.08|419.3|415.2|419.3|415.2|419.16|415.06|13
1637748130000|2021-11-24 10:02:10|419.28|415.18|419.38|415.28|419.38|415.28|419.28|415.18|2
1637748140000|2021-11-24 10:02:20|419.41|415.31|419.34|415.24|419.41|415.31|419.31|415.21|10
1637748150000|2021-11-24 10:02:30|419.33|415.23|419.26|415.16|419.34|415.24|419.24|415.14|11
1637748160000|2021-11-24 10:02:40|419.24|415.14|419.06|414.96|419.24|415.14|419.04|414.94|20
1637748170000|2021-11-24 10:02:50|419.05|414.95|418.99|414.89|419.06|414.96|418.98|414.88|14
1637748180000|2021-11-24 10:03:00|418.96|414.86|418.99|414.89|418.99|414.89|418.94|414.84|8
1637748190000|2021-11-24 10:03:10|419|414.9|419.23|415.13|419.27|415.17|418.98|414.88|17
1637748200000|2021-11-24 10:03:20|419.24|415.14|419.34|415.24|419.37|415.27|419.24|415.14|11
1637748210000|2021-11-24 10:03:30|419.37|415.27|419.32|415.22|419.37|415.27|419.29|415.19|11
1637748220000|2021-11-24 10:03:40|419.31|415.21|419.23|415.13|419.32|415.22|419.22|415.12|16
1637748230000|2021-11-24 10:03:50|419.25|415.15|419.1|415|419.25|415.15|419.1|415|10
1637748240000|2021-11-24 10:04:00|419.08|414.98|419.07|414.97|419.11|415.01|419.07|414.97|9
1637748250000|2021-11-24 10:04:10|419.01|414.91|418.94|414.84|419.01|414.91|418.94|414.84|6
1637748260000|2021-11-24 10:04:20|418.96|414.86|418.95|414.85|419|414.9|418.92|414.82|12
1637748270000|2021-11-24 10:04:30|418.94|414.84|418.77|414.67|418.94|414.84|418.77|414.67|13
1637748280000|2021-11-24 10:04:40|418.8|414.7|418.78|414.68|418.86|414.76|418.71|414.61|14
1637748290000|2021-11-24 10:04:50|418.81|414.71|418.72|414.62|418.81|414.71|418.68|414.58|21
1637748300000|2021-11-24 10:05:00|418.73|414.63|418.63|414.53|418.77|414.67|418.63|414.53|13
1637748310000|2021-11-24 10:05:10|418.62|414.52|418.32|414.22|418.62|414.52|418.32|414.22|17
1637748320000|2021-11-24 10:05:20|418.31|414.21|418.31|414.21|418.32|414.22|418.31|414.21|5
1637748330000|2021-11-24 10:05:30|418.29|414.19|418|413.9|418.32|414.22|417.98|413.88|30
1637748340000|2021-11-24 10:05:40|417.99|413.89|417.96|413.86|418.05|413.95|417.92|413.82|24
1637748350000|2021-11-24 10:05:50|417.97|413.87|417.95|413.85|417.98|413.88|417.95|413.85|12
1637748360000|2021-11-24 10:06:00|417.94|413.84|417.77|413.67|417.94|413.84|417.72|413.62|19
1637748370000|2021-11-24 10:06:10|417.75|413.65|417.83|413.73|417.86|413.76|417.75|413.65|9
1637748380000|2021-11-24 10:06:20|417.85|413.75|417.93|413.83|417.93|413.83|417.82|413.72|8
1637748390000|2021-11-24 10:06:30|417.92|413.82|418|413.9|418.01|413.91|417.92|413.82|10
1637748400000|2021-11-24 10:06:40|417.98|413.88|417.95|413.85|417.99|413.89|417.91|413.81|12
1637748410000|2021-11-24 10:06:50|417.91|413.81|417.9|413.8|417.92|413.82|417.9|413.8|4
1637748420000|2021-11-24 10:07:00|417.89|413.79|417.88|413.78|417.92|413.82|417.87|413.77|7
1637748430000|2021-11-24 10:07:10|417.87|413.77|417.84|413.74|417.87|413.77|417.84|413.74|2
1637748440000|2021-11-24 10:07:20|417.87|413.77|417.94|413.84|417.99|413.89|417.87|413.77|11
1637748450000|2021-11-24 10:07:30|417.97|413.87|417.83|413.73|417.98|413.88|417.82|413.72|12
1637748460000|2021-11-24 10:07:40|417.79|413.69|417.73|413.63|417.82|413.72|417.73|413.63|6
1637748470000|2021-11-24 10:07:50|417.75|413.65|417.65|413.55|417.77|413.67|417.6|413.5|17
1637748480000|2021-11-24 10:08:00|417.66|413.56|417.69|413.59|417.69|413.59|417.64|413.54|12
1637748490000|2021-11-24 10:08:10|417.68|413.58|417.9|413.8|417.9|413.8|417.68|413.58|13
1637748500000|2021-11-24 10:08:20|417.92|413.82|417.93|413.83|418|413.9|417.92|413.82|12
1637748510000|2021-11-24 10:08:30|417.92|413.82|417.78|413.68|417.92|413.82|417.77|413.67|19
1637748520000|2021-11-24 10:08:40|417.77|413.67|417.68|413.58|417.79|413.69|417.66|413.56|15
1637748530000|2021-11-24 10:08:50|417.67|413.57|417.75|413.65|417.76|413.66|417.67|413.57|6
1637748540000|2021-11-24 10:09:00|417.76|413.66|417.71|413.61|417.76|413.66|417.71|413.61|5
1637748550000|2021-11-24 10:09:10|417.7|413.6|417.73|413.63|417.75|413.65|417.7|413.6|9
1637748560000|2021-11-24 10:09:20|417.75|413.65|417.78|413.68|417.78|413.68|417.73|413.63|13
1637748570000|2021-11-24 10:09:30|417.77|413.67|417.9|413.8|417.9|413.8|417.73|413.63|11
1637748580000|2021-11-24 10:09:40|417.91|413.81|417.97|413.87|417.98|413.88|417.9|413.8|19
1637748590000|2021-11-24 10:09:50|417.96|413.86|418.03|413.93|418.03|413.93|417.91|413.81|12
1637748600000|2021-11-24 10:10:00|418.05|413.95|418.13|414.03|418.14|414.04|418.04|413.94|11
1637748610000|2021-11-24 10:10:10|418.14|414.04|418.11|414.01|418.14|414.04|418.08|413.98|8
1637748620000|2021-11-24 10:10:20|418.08|413.98|418.11|414.01|418.12|414.02|418.08|413.98|12
1637748630000|2021-11-24 10:10:30|418.09|413.99|418.11|414.01|418.11|414.01|418.09|413.99|3
1637748640000|2021-11-24 10:10:40|418.1|414|418.1|414|418.11|414.01|418.1|414|3
1637748650000|2021-11-24 10:10:50|418.11|414.01|418.2|414.1|418.2|414.1|418.1|414|12
1637748660000|2021-11-24 10:11:00|418.21|414.11|418.39|414.29|418.39|414.29|418.2|414.1|20
1637748670000|2021-11-24 10:11:10|418.4|414.3|418.28|414.18|418.4|414.3|418.28|414.18|21
1637748680000|2021-11-24 10:11:20|418.23|414.13|418.16|414.06|418.23|414.13|418.12|414.02|23
1637748690000|2021-11-24 10:11:30|418.2|414.1|418.55|414.45|418.61|414.51|418.2|414.1|24
1637748700000|2021-11-24 10:11:40|418.58|414.48|418.36|414.26|418.6|414.5|418.34|414.24|19
1637748710000|2021-11-24 10:11:50|418.25|414.15|418.22|414.12|418.32|414.22|418.21|414.11|21
1637748720000|2021-11-24 10:12:00|418.2|414.1|418.07|413.97|418.2|414.1|418.07|413.97|10
1637748730000|2021-11-24 10:12:10|418.08|413.98|417.93|413.83|418.1|414|417.93|413.83|12
1637748740000|2021-11-24 10:12:20|417.92|413.82|417.94|413.84|418.01|413.91|417.91|413.81|12
1637748750000|2021-11-24 10:12:30|417.95|413.85|417.94|413.84|417.96|413.86|417.9|413.8|18
1637748760000|2021-11-24 10:12:40|417.96|413.86|417.98|413.88|418|413.9|417.93|413.83|13
1637748770000|2021-11-24 10:12:50|417.97|413.87|418.26|414.16|418.26|414.16|417.97|413.87|15
1637748780000|2021-11-24 10:13:00|418.27|414.17|418.35|414.25|418.43|414.33|418.27|414.17|23
1637748790000|2021-11-24 10:13:10|418.36|414.26|418.34|414.24|418.38|414.28|418.33|414.23|6
1637748800000|2021-11-24 10:13:20|418.33|414.23|418.31|414.21|418.34|414.24|418.31|414.21|6
1637748810000|2021-11-24 10:13:30|418.3|414.2|418.3|414.2|418.32|414.22|418.28|414.18|11
1637748820000|2021-11-24 10:13:40|418.29|414.19|418.25|414.15|418.3|414.2|418.25|414.15|9
1637748830000|2021-11-24 10:13:50|418.24|414.14|418.25|414.15|418.33|414.23|418.24|414.14|16
1637748840000|2021-11-24 10:14:00|418.33|414.23|418.08|413.98|418.35|414.25|418.05|413.95|20
1637748850000|2021-11-24 10:14:10|418.1|414|418.36|414.26|418.36|414.26|418.07|413.97|18
1637748860000|2021-11-24 10:14:20|418.38|414.28|418.47|414.37|418.47|414.37|418.36|414.26|11
1637748870000|2021-11-24 10:14:30|418.53|414.43|418.61|414.51|418.61|414.51|418.53|414.43|13
1637748880000|2021-11-24 10:14:40|418.6|414.5|418.29|414.19|418.6|414.5|418.29|414.19|18
1637748890000|2021-11-24 10:14:50|418.13|414.03|418.11|414.01|418.16|414.06|418.04|413.94|11
1637748900000|2021-11-24 10:15:00|418.1|414|418.1|414|418.1|414|418.03|413.93|15
1637748910000|2021-11-24 10:15:10|418.09|413.99|417.97|413.87|418.1|414|417.97|413.87|16
1637748920000|2021-11-24 10:15:20|417.95|413.85|417.97|413.87|418|413.9|417.92|413.82|11
1637748930000|2021-11-24 10:15:30|418|413.9|417.86|413.76|418|413.9|417.86|413.76|10
1637748940000|2021-11-24 10:15:40|417.85|413.75|417.91|413.81|417.91|413.81|417.75|413.65|16
1637748950000|2021-11-24 10:15:50|417.92|413.82|418.37|414.27|418.37|414.27|417.92|413.82|21
1637748960000|2021-11-24 10:16:00|418.38|414.28|418.34|414.24|418.4|414.3|418.34|414.24|5
1637748970000|2021-11-24 10:16:10|418.33|414.23|418.46|414.36|418.46|414.36|418.32|414.22|7
1637748980000|2021-11-24 10:16:20|418.44|414.34|418.45|414.35|418.47|414.37|418.38|414.28|18
1637748990000|2021-11-24 10:16:30|418.48|414.38|418.49|414.39|418.5|414.4|418.46|414.36|5
1637749000000|2021-11-24 10:16:40|418.51|414.41|418.55|414.45|418.55|414.45|418.51|414.41|11
1637749010000|2021-11-24 10:16:50|418.57|414.47|418.56|414.46|418.61|414.51|418.55|414.45|9
1637749020000|2021-11-24 10:17:00|418.57|414.47|418.76|414.66|418.76|414.66|418.57|414.47|12
1637749030000|2021-11-24 10:17:10|418.75|414.65|418.83|414.73|418.83|414.73|418.74|414.64|17
1637749040000|2021-11-24 10:17:20|418.85|414.75|418.91|414.81|418.92|414.82|418.85|414.75|13
1637749050000|2021-11-24 10:17:30|418.9|414.8|419.15|415.05|419.15|415.05|418.87|414.77|16
1637749060000|2021-11-24 10:17:40|419.16|415.06|418.86|414.76|419.17|415.07|418.86|414.76|26
1637749070000|2021-11-24 10:17:50|418.87|414.77|419.01|414.91|419.03|414.93|418.86|414.76|22
1637749080000|2021-11-24 10:18:00|419.02|414.92|418.9|414.8|419.02|414.92|418.9|414.8|13
1637749090000|2021-11-24 10:18:10|418.89|414.79|418.76|414.66|418.9|414.8|418.74|414.64|15
1637749100000|2021-11-24 10:18:20|418.74|414.64|418.65|414.55|418.74|414.64|418.65|414.55|6
1637749110000|2021-11-24 10:18:30|418.66|414.56|418.38|414.28|418.77|414.67|418.34|414.24|22
1637749120000|2021-11-24 10:18:40|418.35|414.25|418.23|414.13|418.38|414.28|418.23|414.13|15
1637749130000|2021-11-24 10:18:50|418.24|414.14|418.02|413.92|418.28|414.18|418.02|413.92|13
1637749140000|2021-11-24 10:19:00|418.03|413.93|417.8|413.7|418.03|413.93|417.8|413.7|17
1637749150000|2021-11-24 10:19:10|417.78|413.68|417.71|413.61|417.78|413.68|417.71|413.61|5
1637749160000|2021-11-24 10:19:20|417.69|413.59|417.61|413.51|417.69|413.59|417.61|413.51|5
1637749170000|2021-11-24 10:19:30|417.6|413.5|417.48|413.38|417.6|413.5|417.48|413.38|10
1637749180000|2021-11-24 10:19:40|417.43|413.33|417.32|413.22|417.43|413.33|417.32|413.22|13
1637749190000|2021-11-24 10:19:50|417.33|413.23|417.26|413.16|417.42|413.32|417.22|413.12|21
1637749200000|2021-11-24 10:20:00|417.25|413.15|417.12|413.02|417.25|413.15|417.1|413|5
1637749210000|2021-11-24 10:20:10|417.09|412.99|417.35|413.25|417.39|413.29|417.09|412.99|27
1637749220000|2021-11-24 10:20:20|417.34|413.24|417.25|413.15|417.37|413.27|417.25|413.15|23
1637749230000|2021-11-24 10:20:30|417.21|413.11|417.17|413.07|417.24|413.14|417.13|413.03|10
1637749240000|2021-11-24 10:20:40|417.14|413.04|417.08|412.98|417.14|413.04|417.07|412.97|10
1637749250000|2021-11-24 10:20:50|417.09|412.99|417.12|413.02|417.14|413.04|417.08|412.98|18
1637749260000|2021-11-24 10:21:00|417.22|413.12|417.24|413.14|417.27|413.17|417.19|413.09|23
1637749270000|2021-11-24 10:21:10|417.23|413.13|417.42|413.32|417.49|413.39|417.23|413.13|15
1637749280000|2021-11-24 10:21:20|417.43|413.33|417.23|413.13|417.45|413.35|417.23|413.13|9
1637749290000|2021-11-24 10:21:30|417.22|413.12|417.25|413.15|417.31|413.21|417.2|413.1|12
1637749300000|2021-11-24 10:21:40|417.26|413.16|417.42|413.32|417.44|413.34|417.26|413.16|14
1637749310000|2021-11-24 10:21:50|417.39|413.29|417.38|413.28|417.42|413.32|417.36|413.26|7
1637749320000|2021-11-24 10:22:00|417.37|413.27|417.41|413.31|417.41|413.31|417.37|413.27|3
1637749330000|2021-11-24 10:22:10|417.42|413.32|417.95|413.85|417.96|413.86|417.42|413.32|28
1637749340000|2021-11-24 10:22:20|417.94|413.84|417.72|413.62|417.94|413.84|417.68|413.58|16
1637749350000|2021-11-24 10:22:30|417.69|413.59|417.7|413.6|417.72|413.62|417.62|413.52|12
1637749360000|2021-11-24 10:22:40|417.74|413.64|417.72|413.62|417.76|413.66|417.71|413.61|12
1637749370000|2021-11-24 10:22:50|417.71|413.61|417.67|413.57|417.71|413.61|417.67|413.57|9
1637749380000|2021-11-24 10:23:00|417.68|413.58|417.63|413.53|417.68|413.58|417.63|413.53|3
1637749390000|2021-11-24 10:23:10|417.64|413.54|417.88|413.78|417.9|413.8|417.64|413.54|16
1637749400000|2021-11-24 10:23:20|417.89|413.79|418.24|414.14|418.32|414.22|417.87|413.77|21
1637749410000|2021-11-24 10:23:30|418.25|414.15|418.16|414.06|418.32|414.22|418.16|414.06|16
1637749420000|2021-11-24 10:23:40|418.13|414.03|417.95|413.85|418.14|414.04|417.91|413.81|23
1637749430000|2021-11-24 10:23:50|417.96|413.86|417.98|413.88|417.99|413.89|417.96|413.86|6
1637749440000|2021-11-24 10:24:00|417.96|413.86|417.99|413.89|418|413.9|417.96|413.86|7
1637749450000|2021-11-24 10:24:10|417.98|413.88|417.98|413.88|417.98|413.88|417.95|413.85|6
1637749460000|2021-11-24 10:24:20|417.94|413.84|417.95|413.85|417.95|413.85|417.91|413.81|11
1637749470000|2021-11-24 10:24:30|417.94|413.84|417.91|413.81|417.94|413.84|417.91|413.81|2
1637749480000|2021-11-24 10:24:40|417.94|413.84|417.98|413.88|418.06|413.96|417.91|413.81|13
1637749490000|2021-11-24 10:24:50|417.97|413.87|418.01|413.91|418.01|413.91|417.93|413.83|12
1637749500000|2021-11-24 10:25:00|418.02|413.92|418.02|413.92|418.03|413.93|418|413.9|6
1637749510000|2021-11-24 10:25:10|418.03|413.93|417.89|413.79|418.04|413.94|417.89|413.79|14
1637749520000|2021-11-24 10:25:20|417.88|413.78|417.78|413.68|417.93|413.83|417.73|413.63|15
1637749530000|2021-11-24 10:25:30|417.77|413.67|417.77|413.67|417.82|413.72|417.75|413.65|10
1637749540000|2021-11-24 10:25:40|417.76|413.66|417.63|413.53|417.78|413.68|417.61|413.51|17
1637749550000|2021-11-24 10:25:50|417.62|413.52|417.52|413.42|417.62|413.52|417.48|413.38|16
1637749560000|2021-11-24 10:26:00|417.53|413.43|417.58|413.48|417.59|413.49|417.53|413.43|10
1637749570000|2021-11-24 10:26:10|417.59|413.49|417.54|413.44|417.6|413.5|417.54|413.44|10
1637749580000|2021-11-24 10:26:20|417.53|413.43|417.52|413.42|417.54|413.44|417.52|413.42|6
1637749590000|2021-11-24 10:26:30|417.53|413.43|417.53|413.43|417.53|413.43|417.52|413.42|5
1637749600000|2021-11-24 10:26:40|417.51|413.41|417.52|413.42|417.52|413.42|417.48|413.38|4
1637749610000|2021-11-24 10:26:50|417.5|413.4|417.52|413.42|417.52|413.42|417.49|413.39|3
1637749620000|2021-11-24 10:27:00|417.51|413.41|417.61|413.51|417.61|413.51|417.51|413.41|9
1637749630000|2021-11-24 10:27:10|417.62|413.52|417.9|413.8|417.9|413.8|417.62|413.52|17
1637749640000|2021-11-24 10:27:20|417.91|413.81|417.9|413.8|417.93|413.83|417.87|413.77|14
1637749650000|2021-11-24 10:27:30|417.86|413.76|417.88|413.78|417.9|413.8|417.86|413.76|4
1637749660000|2021-11-24 10:27:40|417.89|413.79|417.84|413.74|417.91|413.81|417.84|413.74|5
1637749670000|2021-11-24 10:27:50|417.87|413.77|417.75|413.65|417.87|413.77|417.72|413.62|11
1637749680000|2021-11-24 10:28:00|417.64|413.54|417.55|413.45|417.64|413.54|417.53|413.43|6
1637749690000|2021-11-24 10:28:10|417.53|413.43|417.6|413.5|417.6|413.5|417.53|413.43|3
1637749700000|2021-11-24 10:28:20|417.59|413.49|417.56|413.46|417.59|413.49|417.56|413.46|5
1637749710000|2021-11-24 10:28:30|417.52|413.42|417.5|413.4|417.52|413.42|417.49|413.39|9
1637749720000|2021-11-24 10:28:40|417.51|413.41|417.45|413.35|417.51|413.41|417.45|413.35|8
1637749730000|2021-11-24 10:28:50|417.46|413.36|417.61|413.51|417.61|413.51|417.46|413.36|12
1637749740000|2021-11-24 10:29:00|417.6|413.5|417.41|413.31|417.6|413.5|417.41|413.31|13
1637749750000|2021-11-24 10:29:10|417.35|413.25|417.17|413.07|417.35|413.25|417.17|413.07|6
1637749760000|2021-11-24 10:29:20|417.19|413.09|417.24|413.14|417.28|413.18|417.18|413.08|12
1637749770000|2021-11-24 10:29:30|417.23|413.13|417.25|413.15|417.26|413.16|417.21|413.11|9
1637749780000|2021-11-24 10:29:40|417.26|413.16|417.29|413.19|417.29|413.19|417.26|413.16|9
1637749790000|2021-11-24 10:29:50|417.31|413.21|417.22|413.12|417.31|413.21|417.21|413.11|8
1637749800000|2021-11-24 10:30:00|417.2|413.1|417.19|413.09|417.21|413.11|417.17|413.07|15
1637749810000|2021-11-24 10:30:10|417.17|413.07|417.14|413.04|417.17|413.07|417.14|413.04|7
1637749820000|2021-11-24 10:30:20|417.16|413.06|417.19|413.09|417.19|413.09|417.16|413.06|2
1637749830000|2021-11-24 10:30:30|417.16|413.06|417.16|413.06|417.21|413.11|417.14|413.04|15
1637749840000|2021-11-24 10:30:40|417.17|413.07|417.09|412.99|417.17|413.07|417.09|412.99|9
1637749850000|2021-11-24 10:30:50|417.1|413|417.05|412.95|417.1|413|417.05|412.95|11
1637749860000|2021-11-24 10:31:00|417.07|412.97|417.02|412.92|417.07|412.97|417.02|412.92|8
1637749870000|2021-11-24 10:31:10|417|412.9|417.1|413|417.15|413.05|417|412.9|14
1637749880000|2021-11-24 10:31:20|417.11|413.01|417.13|413.03|417.18|413.08|417.1|413|15
1637749890000|2021-11-24 10:31:30|417.11|413.01|417.06|412.96|417.13|413.03|417.06|412.96|7
1637749900000|2021-11-24 10:31:40|417.05|412.95|417|412.9|417.05|412.95|416.99|412.89|7
1637749910000|2021-11-24 10:31:50|416.99|412.89|417.08|412.98|417.1|413|416.99|412.89|13
1637749920000|2021-11-24 10:32:00|417.09|412.99|417.03|412.93|417.09|412.99|417.03|412.93|3
1637749930000|2021-11-24 10:32:10|417.04|412.94|417.03|412.93|417.06|412.96|417.03|412.93|4
1637749940000|2021-11-24 10:32:20|417|412.9|416.98|412.88|417|412.9|416.97|412.87|7
1637749950000|2021-11-24 10:32:30|416.97|412.87|416.94|412.84|416.97|412.87|416.94|412.84|2
1637749970000|2021-11-24 10:32:50|417|412.9|416.88|412.78|417|412.9|416.88|412.78|7
1637749980000|2021-11-24 10:33:00|416.89|412.79|416.9|412.8|417|412.9|416.89|412.79|8
1637749990000|2021-11-24 10:33:10|416.89|412.79|416.85|412.75|416.99|412.89|416.8|412.7|17
1637750000000|2021-11-24 10:33:20|416.88|412.78|416.84|412.74|416.88|412.78|416.84|412.74|3
1637750010000|2021-11-24 10:33:30|416.79|412.69|416.71|412.61|416.79|412.69|416.69|412.59|26
1637750020000|2021-11-24 10:33:40|416.73|412.63|416.68|412.58|416.73|412.63|416.67|412.57|11
1637750030000|2021-11-24 10:33:50|416.67|412.57|416.57|412.47|416.67|412.57|416.55|412.45|14
1637750040000|2021-11-24 10:34:00|416.58|412.48|416.57|412.47|416.62|412.52|416.56|412.46|14
1637750050000|2021-11-24 10:34:10|416.56|412.46|416.56|412.46|416.56|412.46|416.56|412.46|1
1637750060000|2021-11-24 10:34:20|416.55|412.45|416.81|412.71|416.85|412.75|416.55|412.45|20
1637750070000|2021-11-24 10:34:30|416.8|412.7|416.62|412.52|416.81|412.71|416.62|412.52|25
1637750080000|2021-11-24 10:34:40|416.63|412.53|416.58|412.48|416.65|412.55|416.57|412.47|16
1637750090000|2021-11-24 10:34:50|416.57|412.47|416.55|412.45|416.57|412.47|416.52|412.42|6
1637750100000|2021-11-24 10:35:00|416.53|412.43|416.51|412.41|416.55|412.45|416.49|412.39|8
1637750110000|2021-11-24 10:35:10|416.5|412.4|416.52|412.42|416.53|412.43|416.49|412.39|6
1637750120000|2021-11-24 10:35:20|416.49|412.39|416.52|412.42|416.53|412.43|416.49|412.39|4
1637750140000|2021-11-24 10:35:40|416.53|412.43|416.71|412.61|416.71|412.61|416.51|412.41|9
1637750150000|2021-11-24 10:35:50|416.72|412.62|416.59|412.49|416.72|412.62|416.57|412.47|18
1637750160000|2021-11-24 10:36:00|416.56|412.46|416.6|412.5|416.6|412.5|416.5|412.4|14
1637750170000|2021-11-24 10:36:10|416.59|412.49|416.58|412.48|416.59|412.49|416.54|412.44|12
1637750180000|2021-11-24 10:36:20|416.54|412.44|416.42|412.32|416.56|412.46|416.42|412.32|13
1637750190000|2021-11-24 10:36:30|416.43|412.33|416.42|412.32|416.44|412.34|416.41|412.31|4
1637750200000|2021-11-24 10:36:40|416.43|412.33|416.47|412.37|416.54|412.44|416.43|412.33|6
1637750210000|2021-11-24 10:36:50|416.48|412.38|416.44|412.34|416.51|412.41|416.44|412.34|10
1637750220000|2021-11-24 10:37:00|416.4|412.3|416.51|412.41|416.51|412.41|416.39|412.29|7
1637750230000|2021-11-24 10:37:10|416.47|412.37|416.42|412.32|416.51|412.41|416.39|412.29|17
1637750240000|2021-11-24 10:37:20|416.41|412.31|416.39|412.29|416.46|412.36|416.38|412.28|13
1637750250000|2021-11-24 10:37:30|416.38|412.28|416.41|412.31|416.41|412.31|416.2|412.1|20
1637750260000|2021-11-24 10:37:40|416.37|412.27|416.53|412.43|416.53|412.43|416.35|412.25|14
1637750270000|2021-11-24 10:37:50|416.55|412.45|416.58|412.48|416.68|412.58|416.55|412.45|17
1637750280000|2021-11-24 10:38:00|416.59|412.49|416.54|412.44|416.59|412.49|416.54|412.44|7
1637750290000|2021-11-24 10:38:10|416.57|412.47|416.37|412.27|416.57|412.47|416.37|412.27|11
1637750300000|2021-11-24 10:38:20|416.38|412.28|416.29|412.19|416.41|412.31|416.29|412.19|11
1637750310000|2021-11-24 10:38:30|416.3|412.2|416.5|412.4|416.5|412.4|416.29|412.19|16
1637750320000|2021-11-24 10:38:40|416.49|412.39|416.69|412.59|416.69|412.59|416.49|412.39|17
1637750330000|2021-11-24 10:38:50|416.7|412.6|416.96|412.86|416.99|412.89|416.66|412.56|22
1637750340000|2021-11-24 10:39:00|416.95|412.85|417.03|412.93|417.03|412.93|416.95|412.85|16
1637750350000|2021-11-24 10:39:10|417.02|412.92|417.11|413.01|417.13|413.03|417.02|412.92|16
1637750360000|2021-11-24 10:39:20|417.12|413.02|417.14|413.04|417.14|413.04|417.1|413|16
1637750370000|2021-11-24 10:39:30|417.11|413.01|417.12|413.02|417.14|413.04|417.1|413|11
1637750380000|2021-11-24 10:39:40|417.13|413.03|417.06|412.96|417.14|413.04|417.05|412.95|16
1637750390000|2021-11-24 10:39:50|417.04|412.94|416.85|412.75|417.04|412.94|416.85|412.75|19
1637750400000|2021-11-24 10:40:00|416.86|412.76|416.85|412.75|416.87|412.77|416.84|412.74|8
1637750410000|2021-11-24 10:40:10|416.83|412.73|416.76|412.66|416.83|412.73|416.76|412.66|14
1637750420000|2021-11-24 10:40:20|416.77|412.67|416.88|412.78|416.88|412.78|416.76|412.66|13
1637750430000|2021-11-24 10:40:30|416.91|412.81|417.15|413.05|417.15|413.05|416.91|412.81|18
1637750440000|2021-11-24 10:40:40|417.17|413.07|417.15|413.05|417.2|413.1|417.14|413.04|18
1637750450000|2021-11-24 10:40:50|417.16|413.06|417.18|413.08|417.22|413.12|417.13|413.03|16
1637750460000|2021-11-24 10:41:00|417.17|413.07|417.19|413.09|417.19|413.09|417.16|413.06|10
1637750470000|2021-11-24 10:41:10|417.18|413.08|416.96|412.86|417.18|413.08|416.96|412.86|18
1637750480000|2021-11-24 10:41:20|417|412.9|416.62|412.52|417.01|412.91|416.62|412.52|26
1637750490000|2021-11-24 10:41:30|416.63|412.53|416.74|412.64|416.77|412.67|416.62|412.52|17
1637750500000|2021-11-24 10:41:40|416.75|412.65|416.73|412.63|416.83|412.73|416.73|412.63|16
1637750510000|2021-11-24 10:41:50|416.72|412.62|416.64|412.54|416.72|412.62|416.62|412.52|15
1637750520000|2021-11-24 10:42:00|416.66|412.56|416.71|412.61|416.77|412.67|416.66|412.56|14
1637750530000|2021-11-24 10:42:10|416.73|412.63|416.8|412.7|416.8|412.7|416.7|412.6|9
1637750540000|2021-11-24 10:42:20|416.79|412.69|416.63|412.53|416.79|412.69|416.62|412.52|15
1637750550000|2021-11-24 10:42:30|416.62|412.52|416.59|412.49|416.62|412.52|416.58|412.48|14
1637750560000|2021-11-24 10:42:40|416.65|412.55|416.58|412.48|416.65|412.55|416.58|412.48|10
1637750570000|2021-11-24 10:42:50|416.59|412.49|416.6|412.5|416.6|412.5|416.58|412.48|3
1637750580000|2021-11-24 10:43:00|416.58|412.48|416.48|412.38|416.58|412.48|416.48|412.38|14
1637750590000|2021-11-24 10:43:10|416.49|412.39|416.41|412.31|416.51|412.41|416.36|412.26|8
1637750600000|2021-11-24 10:43:20|416.4|412.3|416.38|412.28|416.41|412.31|416.35|412.25|16
1637750610000|2021-11-24 10:43:30|416.37|412.27|416.36|412.26|416.42|412.32|416.36|412.26|16
1637750620000|2021-11-24 10:43:40|416.38|412.28|416.51|412.41|416.53|412.43|416.34|412.24|20
1637750630000|2021-11-24 10:43:50|416.5|412.4|416.44|412.34|416.5|412.4|416.41|412.31|16
1637750640000|2021-11-24 10:44:00|416.41|412.31|416.11|412.01|416.41|412.31|416.1|412|18
1637750650000|2021-11-24 10:44:10|416.13|412.03|416.21|412.11|416.22|412.12|416.09|411.99|12
1637750660000|2021-11-24 10:44:20|416.23|412.13|416.26|412.16|416.27|412.17|416.23|412.13|7
1637750670000|2021-11-24 10:44:30|416.23|412.13|416.21|412.11|416.23|412.13|416.13|412.03|14
1637750680000|2021-11-24 10:44:40|416.2|412.1|416.37|412.27|416.4|412.3|416.18|412.08|19
1637750690000|2021-11-24 10:44:50|416.34|412.24|416.25|412.15|416.37|412.27|416.18|412.08|15
1637750700000|2021-11-24 10:45:00|416.26|412.16|416.26|412.16|416.32|412.22|416.25|412.15|11
1637750710000|2021-11-24 10:45:10|416.25|412.15|416.54|412.44|416.54|412.44|416.24|412.14|24
1637750720000|2021-11-24 10:45:20|416.53|412.43|416.51|412.41|416.54|412.44|416.51|412.41|9
1637750730000|2021-11-24 10:45:30|416.5|412.4|416.48|412.38|416.52|412.42|416.48|412.38|8
1637750740000|2021-11-24 10:45:40|416.45|412.35|416.34|412.24|416.45|412.35|416.28|412.18|17
1637750750000|2021-11-24 10:45:50|416.4|412.3|416.41|412.31|416.47|412.37|416.4|412.3|18
1637750760000|2021-11-24 10:46:00|416.4|412.3|416.29|412.19|416.41|412.31|416.26|412.16|22
1637750770000|2021-11-24 10:46:10|416.28|412.18|416.22|412.12|416.28|412.18|416.22|412.12|10
1637750780000|2021-11-24 10:46:20|416.23|412.13|416.3|412.2|416.3|412.2|416.21|412.11|10
1637750790000|2021-11-24 10:46:30|416.29|412.19|416.21|412.11|416.3|412.2|416.2|412.1|12
1637750800000|2021-11-24 10:46:40|416.2|412.1|416.19|412.09|416.21|412.11|416.19|412.09|7
1637750820000|2021-11-24 10:47:00|416.18|412.08|416.23|412.13|416.23|412.13|416.17|412.07|8
1637750830000|2021-11-24 10:47:10|416.25|412.15|416.31|412.21|416.31|412.21|416.18|412.08|9
1637750840000|2021-11-24 10:47:20|416.32|412.22|416.16|412.06|416.34|412.24|416.16|412.06|16
1637750850000|2021-11-24 10:47:30|416.15|412.05|416.03|411.93|416.15|412.05|416.02|411.92|11
1637750860000|2021-11-24 10:47:40|416.01|411.91|416.02|411.92|416.03|411.93|415.99|411.89|19
1637750870000|2021-11-24 10:47:50|415.99|411.89|415.7|411.6|416.02|411.92|415.69|411.59|22
1637750880000|2021-11-24 10:48:00|415.69|411.59|415.53|411.43|415.7|411.6|415.51|411.41|23
1637750890000|2021-11-24 10:48:10|415.52|411.42|415.48|411.38|415.71|411.61|415.48|411.38|27
1637750900000|2021-11-24 10:48:20|415.5|411.4|415.59|411.49|415.61|411.51|415.48|411.38|22
1637750910000|2021-11-24 10:48:30|415.57|411.47|415.54|411.44|415.59|411.49|415.53|411.43|12
1637750920000|2021-11-24 10:48:40|415.6|411.5|415.83|411.73|415.87|411.77|415.6|411.5|25
1637750930000|2021-11-24 10:48:50|415.82|411.72|415.62|411.52|415.82|411.72|415.62|411.52|17
1637750940000|2021-11-24 10:49:00|415.57|411.47|415.6|411.5|415.6|411.5|415.57|411.47|2
1637750950000|2021-11-24 10:49:10|415.66|411.56|415.65|411.55|415.66|411.56|415.65|411.55|2
1637750960000|2021-11-24 10:49:20|415.66|411.56|415.65|411.55|415.67|411.57|415.65|411.55|8
1637750970000|2021-11-24 10:49:30|415.66|411.56|415.6|411.5|415.66|411.56|415.6|411.5|10
1637750980000|2021-11-24 10:49:40|415.58|411.48|415.57|411.47|415.67|411.57|415.52|411.42|12
1637750990000|2021-11-24 10:49:50|415.58|411.48|415.57|411.47|415.58|411.48|415.52|411.42|4
1637751000000|2021-11-24 10:50:00|415.58|411.48|415.51|411.41|415.58|411.48|415.47|411.37|17
1637751010000|2021-11-24 10:50:10|415.52|411.42|415.52|411.42|415.52|411.42|415.51|411.41|3
1637751020000|2021-11-24 10:50:20|415.51|411.41|415.52|411.42|415.55|411.45|415.49|411.39|7
1637751030000|2021-11-24 10:50:30|415.55|411.45|415.61|411.51|415.62|411.52|415.51|411.41|18
1637751040000|2021-11-24 10:50:40|415.62|411.52|415.7|411.6|415.7|411.6|415.58|411.48|26
1637751050000|2021-11-24 10:50:50|415.69|411.59|415.52|411.42|415.69|411.59|415.49|411.39|20
1637751060000|2021-11-24 10:51:00|415.56|411.46|415.46|411.36|415.56|411.46|415.46|411.36|12
1637751070000|2021-11-24 10:51:10|415.57|411.47|415.84|411.74|415.84|411.74|415.56|411.46|31
1637751080000|2021-11-24 10:51:20|415.87|411.77|415.98|411.88|416|411.9|415.82|411.72|22
1637751090000|2021-11-24 10:51:30|415.99|411.89|415.7|411.6|415.99|411.89|415.69|411.59|19
1637751100000|2021-11-24 10:51:40|415.66|411.56|415.73|411.63|415.75|411.65|415.66|411.56|6
1637751110000|2021-11-24 10:51:50|415.75|411.65|415.75|411.65|415.77|411.67|415.73|411.63|15
1637751120000|2021-11-24 10:52:00|415.74|411.64|415.77|411.67|415.77|411.67|415.73|411.63|8
1637751130000|2021-11-24 10:52:10|415.74|411.64|415.74|411.64|415.78|411.68|415.74|411.64|12
1637751140000|2021-11-24 10:52:20|415.72|411.62|415.67|411.57|415.72|411.62|415.66|411.56|10
1637751150000|2021-11-24 10:52:30|415.63|411.53|415.6|411.5|415.63|411.53|415.59|411.49|8
1637751160000|2021-11-24 10:52:40|415.59|411.49|415.79|411.69|415.79|411.69|415.59|411.49|22
1637751170000|2021-11-24 10:52:50|415.81|411.71|416.06|411.96|416.06|411.96|415.81|411.71|16
1637751180000|2021-11-24 10:53:00|416.07|411.97|416.27|412.17|416.3|412.2|416.07|411.97|18
1637751190000|2021-11-24 10:53:10|416.26|412.16|416.18|412.08|416.26|412.16|416.17|412.07|13
1637751200000|2021-11-24 10:53:20|416.17|412.07|416.11|412.01|416.23|412.13|416.11|412.01|18
1637751210000|2021-11-24 10:53:30|416.1|412|416.05|411.95|416.13|412.03|416.05|411.95|14
1637751220000|2021-11-24 10:53:40|415.98|411.88|416.24|412.14|416.24|412.14|415.96|411.86|19
1637751230000|2021-11-24 10:53:50|416.23|412.13|416.24|412.14|416.25|412.15|416.23|412.13|4
1637751240000|2021-11-24 10:54:00|416.25|412.15|416.25|412.15|416.26|412.16|416.25|412.15|5
1637751250000|2021-11-24 10:54:10|416.23|412.13|416.3|412.2|416.3|412.2|416.23|412.13|15
1637751260000|2021-11-24 10:54:20|416.31|412.21|416.49|412.39|416.49|412.39|416.31|412.21|20
1637751270000|2021-11-24 10:54:30|416.5|412.4|416.62|412.52|416.64|412.54|416.49|412.39|14
1637751280000|2021-11-24 10:54:40|416.57|412.47|416.38|412.28|416.57|412.47|416.36|412.26|15
1637751290000|2021-11-24 10:54:50|416.39|412.29|416.39|412.29|416.39|412.29|416.39|412.29|1
1637751300000|2021-11-24 10:55:00|416.4|412.3|416.5|412.4|416.56|412.46|416.38|412.28|25
1637751310000|2021-11-24 10:55:10|416.49|412.39|416.63|412.53|416.63|412.53|416.46|412.36|24
1637751320000|2021-11-24 10:55:20|416.64|412.54|416.59|412.49|416.65|412.55|416.57|412.47|12
1637751330000|2021-11-24 10:55:30|416.61|412.51|416.69|412.59|416.7|412.6|416.61|412.51|9
1637751340000|2021-11-24 10:55:40|416.68|412.58|416.63|412.53|416.72|412.62|416.63|412.53|18
1637751350000|2021-11-24 10:55:50|416.62|412.52|416.61|412.51|416.62|412.52|416.61|412.51|4
1637751360000|2021-11-24 10:56:00|416.62|412.52|416.41|412.31|416.62|412.52|416.4|412.3|19
1637751370000|2021-11-24 10:56:10|416.39|412.29|416.31|412.21|416.39|412.29|416.31|412.21|13
1637751380000|2021-11-24 10:56:20|416.32|412.22|416.32|412.22|416.32|412.22|416.29|412.19|5
1637751390000|2021-11-24 10:56:30|416.31|412.21|416.28|412.18|416.32|412.22|416.27|412.17|7
1637751400000|2021-11-24 10:56:40|416.27|412.17|416.18|412.08|416.28|412.18|416.18|412.08|12
1637751410000|2021-11-24 10:56:50|416.16|412.06|416.08|411.98|416.16|412.06|416.08|411.98|12
1637751420000|2021-11-24 10:57:00|416.03|411.93|415.9|411.8|416.04|411.94|415.9|411.8|16
1637751430000|2021-11-24 10:57:10|415.88|411.78|415.61|411.51|415.88|411.78|415.5|411.4|16
1637751440000|2021-11-24 10:57:20|415.6|411.5|415.76|411.66|415.78|411.68|415.6|411.5|20
1637751450000|2021-11-24 10:57:30|415.8|411.7|415.72|411.62|415.97|411.87|415.71|411.61|27
1637751460000|2021-11-24 10:57:40|415.71|411.61|415.75|411.65|415.85|411.75|415.68|411.58|26
1637751470000|2021-11-24 10:57:50|415.72|411.62|415.55|411.45|415.74|411.64|415.55|411.45|17
1637751480000|2021-11-24 10:58:00|415.57|411.47|415.65|411.55|415.71|411.61|415.57|411.47|28
1637751490000|2021-11-24 10:58:10|415.64|411.54|415.53|411.43|415.65|411.55|415.51|411.41|18
1637751500000|2021-11-24 10:58:20|415.5|411.4|415.48|411.38|415.55|411.45|415.45|411.35|17
1637751510000|2021-11-24 10:58:30|415.47|411.37|415.3|411.2|415.47|411.37|415.22|411.12|26
1637751520000|2021-11-24 10:58:40|415.25|411.15|415.51|411.41|415.51|411.41|415.25|411.15|26
1637751530000|2021-11-24 10:58:50|415.48|411.38|415.32|411.22|415.51|411.41|415.28|411.18|18
1637751540000|2021-11-24 10:59:00|415.33|411.23|415.61|411.51|415.61|411.51|415.32|411.22|16
1637751550000|2021-11-24 10:59:10|415.6|411.5|415.4|411.3|415.61|411.51|415.4|411.3|17
1637751560000|2021-11-24 10:59:20|415.44|411.34|415.41|411.31|415.44|411.34|415.39|411.29|6
1637751570000|2021-11-24 10:59:30|415.42|411.32|415.39|411.29|415.42|411.32|415.29|411.19|12
1637751580000|2021-11-24 10:59:40|415.38|411.28|415.32|411.22|415.4|411.3|415.32|411.22|12
1637751590000|2021-11-24 10:59:50|415.31|411.21|415.31|411.21|415.31|411.21|415.24|411.14|12
1637751600000|2021-11-24 11:00:00|415.32|411.22|415.73|411.63|415.73|411.63|415.29|411.19|16
1637751610000|2021-11-24 11:00:10|415.72|411.62|416|411.9|416|411.9|415.71|411.61|18
1637751620000|2021-11-24 11:00:20|416.01|411.91|415.79|411.69|416.01|411.91|415.77|411.67|19
1637751630000|2021-11-24 11:00:30|415.81|411.71|416.04|411.94|416.06|411.96|415.78|411.68|15
1637751640000|2021-11-24 11:00:40|416.03|411.93|416.25|412.15|416.25|412.15|416.03|411.93|23
1637751650000|2021-11-24 11:00:50|416.23|412.13|416.26|412.16|416.27|412.17|416.21|412.11|15
1637751660000|2021-11-24 11:01:00|416.24|412.14|416.24|412.14|416.24|412.14|416.22|412.12|10
1637751670000|2021-11-24 11:01:10|416.23|412.13|415.91|411.81|416.24|412.14|415.91|411.81|22
1637751680000|2021-11-24 11:01:20|415.89|411.79|415.62|411.52|416.04|411.94|415.61|411.51|27
1637751690000|2021-11-24 11:01:30|415.63|411.53|415.69|411.59|415.69|411.59|415.61|411.51|7
1637751700000|2021-11-24 11:01:40|415.71|411.61|415.72|411.62|415.76|411.66|415.71|411.61|11
1637751710000|2021-11-24 11:01:50|415.71|411.61|415.65|411.55|415.71|411.61|415.58|411.48|12
1637751720000|2021-11-24 11:02:00|415.64|411.54|415.69|411.59|415.69|411.59|415.63|411.53|5
1637751730000|2021-11-24 11:02:10|415.68|411.58|415.68|411.58|415.79|411.69|415.68|411.58|9
1637751740000|2021-11-24 11:02:20|415.69|411.59|415.63|411.53|415.69|411.59|415.61|411.51|13
1637751750000|2021-11-24 11:02:30|415.62|411.52|415.51|411.41|415.63|411.53|415.49|411.39|19
1637751760000|2021-11-24 11:02:40|415.48|411.38|415.51|411.41|415.56|411.46|415.47|411.37|15
1637751770000|2021-11-24 11:02:50|415.49|411.39|415.4|411.3|415.5|411.4|415.39|411.29|14
1637751780000|2021-11-24 11:03:00|415.41|411.31|415.45|411.35|415.48|411.38|415.38|411.28|24
1637751790000|2021-11-24 11:03:10|415.44|411.34|415.65|411.55|415.68|411.58|415.42|411.32|24
1637751800000|2021-11-24 11:03:20|415.63|411.53|415.76|411.66|415.78|411.68|415.63|411.53|16
1637751810000|2021-11-24 11:03:30|415.77|411.67|415.73|411.63|415.77|411.67|415.54|411.44|22
1637751820000|2021-11-24 11:03:40|415.71|411.61|415.92|411.82|415.92|411.82|415.71|411.61|14
1637751830000|2021-11-24 11:03:50|415.94|411.84|415.97|411.87|415.97|411.87|415.89|411.79|19
1637751840000|2021-11-24 11:04:00|415.98|411.88|416.19|412.09|416.21|412.11|415.97|411.87|20
1637751850000|2021-11-24 11:04:10|416.18|412.08|416.23|412.13|416.25|412.15|416.14|412.04|13
1637751860000|2021-11-24 11:04:20|416.24|412.14|416.42|412.32|416.43|412.33|416.23|412.13|10
1637751870000|2021-11-24 11:04:30|416.43|412.33|416.44|412.34|416.61|412.51|416.43|412.33|22
1637751880000|2021-11-24 11:04:40|416.43|412.33|416.47|412.37|416.49|412.39|416.4|412.3|18
1637751890000|2021-11-24 11:04:50|416.49|412.39|416.52|412.42|416.53|412.43|416.47|412.37|9
1637751900000|2021-11-24 11:05:00|416.53|412.43|416.5|412.4|416.53|412.43|416.48|412.38|12
1637751910000|2021-11-24 11:05:10|416.45|412.35|416.47|412.37|416.47|412.37|416.44|412.34|7
1637751920000|2021-11-24 11:05:20|416.46|412.36|416.37|412.27|416.46|412.36|416.34|412.24|11
1637751930000|2021-11-24 11:05:30|416.34|412.24|416.42|412.32|416.44|412.34|416.32|412.22|12
1637751940000|2021-11-24 11:05:40|416.39|412.29|416.25|412.15|416.41|412.31|416.25|412.15|16
1637751950000|2021-11-24 11:05:50|416.23|412.13|416.09|411.99|416.23|412.13|416.09|411.99|10
1637751960000|2021-11-24 11:06:00|416.1|412|416.27|412.17|416.27|412.17|416.1|412|13
1637751970000|2021-11-24 11:06:10|416.26|412.16|416.38|412.28|416.38|412.28|416.23|412.13|11
1637751980000|2021-11-24 11:06:20|416.36|412.26|416.15|412.05|416.36|412.26|416.14|412.04|14
1637751990000|2021-11-24 11:06:30|416.14|412.04|416.09|411.99|416.15|412.05|416.08|411.98|12
1637752000000|2021-11-24 11:06:40|416.11|412.01|416.06|411.96|416.15|412.05|416.05|411.95|15
1637752010000|2021-11-24 11:06:50|416.1|412|415.93|411.83|416.1|412|415.93|411.83|18
1637752020000|2021-11-24 11:07:00|415.94|411.84|415.8|411.7|415.94|411.84|415.8|411.7|8
1637752030000|2021-11-24 11:07:10|415.77|411.67|415.81|411.71|415.81|411.71|415.73|411.63|17
1637752040000|2021-11-24 11:07:20|415.8|411.7|415.89|411.79|415.96|411.86|415.79|411.69|19
1637752050000|2021-11-24 11:07:30|415.88|411.78|415.6|411.5|415.88|411.78|415.58|411.48|22
1637752060000|2021-11-24 11:07:40|415.57|411.47|415.53|411.43|415.62|411.52|415.53|411.43|10
1637752070000|2021-11-24 11:07:50|415.61|411.51|415.74|411.64|415.81|411.71|415.61|411.51|16
1637752080000|2021-11-24 11:08:00|415.71|411.61|415.63|411.53|415.73|411.63|415.63|411.53|19
1637752090000|2021-11-24 11:08:10|415.62|411.52|415.57|411.47|415.62|411.52|415.52|411.42|13
1637752100000|2021-11-24 11:08:20|415.56|411.46|415.56|411.46|415.56|411.46|415.51|411.41|11
1637752110000|2021-11-24 11:08:30|415.58|411.48|415.48|411.38|415.58|411.48|415.48|411.38|15
1637752120000|2021-11-24 11:08:40|415.49|411.39|415.59|411.49|415.61|411.51|415.48|411.38|20
1637752130000|2021-11-24 11:08:50|415.6|411.5|415.52|411.42|415.6|411.5|415.52|411.42|9
1637752140000|2021-11-24 11:09:00|415.54|411.44|415.75|411.65|415.75|411.65|415.52|411.42|17
1637752150000|2021-11-24 11:09:10|415.79|411.69|415.65|411.55|415.81|411.71|415.65|411.55|14
1637752160000|2021-11-24 11:09:20|415.61|411.51|415.55|411.45|415.61|411.51|415.53|411.43|11
1637752170000|2021-11-24 11:09:30|415.54|411.44|415.79|411.69|415.79|411.69|415.54|411.44|16
1637752180000|2021-11-24 11:09:40|415.77|411.67|415.81|411.71|415.82|411.72|415.77|411.67|7
1637752190000|2021-11-24 11:09:50|415.79|411.69|415.87|411.77|415.89|411.79|415.78|411.68|5
1637752200000|2021-11-24 11:10:00|415.89|411.79|415.89|411.79|415.95|411.85|415.87|411.77|14
1637752210000|2021-11-24 11:10:10|415.9|411.8|415.76|411.66|415.9|411.8|415.76|411.66|13
1637752220000|2021-11-24 11:10:20|415.75|411.65|415.82|411.72|415.82|411.72|415.75|411.65|6
1637752230000|2021-11-24 11:10:30|415.83|411.73|416.11|412.01|416.11|412.01|415.83|411.73|16
1637752240000|2021-11-24 11:10:40|416.12|412.02|416.12|412.02|416.13|412.03|416.11|412.01|7
1637752250000|2021-11-24 11:10:50|416.11|412.01|416.05|411.95|416.12|412.02|416.04|411.94|12
1637752260000|2021-11-24 11:11:00|416.07|411.97|416.4|412.3|416.4|412.3|416.07|411.97|23
1637752270000|2021-11-24 11:11:10|416.41|412.31|416.52|412.42|416.52|412.42|416.41|412.31|17
1637752280000|2021-11-24 11:11:20|416.53|412.43|416.67|412.57|416.67|412.57|416.53|412.43|18
1637752290000|2021-11-24 11:11:30|416.68|412.58|416.76|412.66|416.76|412.66|416.67|412.57|15
1637752300000|2021-11-24 11:11:40|416.74|412.64|416.61|412.51|416.75|412.65|416.6|412.5|14
1637752310000|2021-11-24 11:11:50|416.62|412.52|416.53|412.43|416.62|412.52|416.52|412.42|15
1637752320000|2021-11-24 11:12:00|416.52|412.42|416.61|412.51|416.62|412.52|416.51|412.41|9
1637752330000|2021-11-24 11:12:10|416.62|412.52|416.42|412.32|416.62|412.52|416.42|412.32|18
1637752340000|2021-11-24 11:12:20|416.43|412.33|416.28|412.18|416.45|412.35|416.21|412.11|22
1637752350000|2021-11-24 11:12:30|416.27|412.17|416.15|412.05|416.28|412.18|416.15|412.05|18
1637752360000|2021-11-24 11:12:40|416.16|412.06|416.4|412.3|416.4|412.3|416.15|412.05|14
1637752370000|2021-11-24 11:12:50|416.39|412.29|416.45|412.35|416.46|412.36|416.38|412.28|12
1637752380000|2021-11-24 11:13:00|416.44|412.34|416.57|412.47|416.59|412.49|416.44|412.34|14
1637752390000|2021-11-24 11:13:10|416.56|412.46|416.61|412.51|416.64|412.54|416.56|412.46|8
1637752400000|2021-11-24 11:13:20|416.59|412.49|416.46|412.36|416.61|412.51|416.43|412.33|14
1637752410000|2021-11-24 11:13:30|416.47|412.37|416.41|412.31|416.51|412.41|416.41|412.31|8
1637752420000|2021-11-24 11:13:40|416.43|412.33|416.55|412.45|416.55|412.45|416.42|412.32|14
1637752430000|2021-11-24 11:13:50|416.52|412.42|416.4|412.3|416.52|412.42|416.4|412.3|15
1637752440000|2021-11-24 11:14:00|416.39|412.29|416.34|412.24|416.39|412.29|416.3|412.2|14
1637752450000|2021-11-24 11:14:10|416.35|412.25|416.41|412.31|416.41|412.31|416.35|412.25|3
1637752460000|2021-11-24 11:14:20|416.42|412.32|416.41|412.31|416.42|412.32|416.4|412.3|6
1637752470000|2021-11-24 11:14:30|416.4|412.3|416.42|412.32|416.42|412.32|416.4|412.3|5
1637752480000|2021-11-24 11:14:40|416.41|412.31|416.42|412.32|416.42|412.32|416.35|412.25|15
1637752490000|2021-11-24 11:14:50|416.41|412.31|416.38|412.28|416.41|412.31|416.38|412.28|4
1637752500000|2021-11-24 11:15:00|416.36|412.26|416.14|412.04|416.36|412.26|416.14|412.04|16
1637752510000|2021-11-24 11:15:10|416.12|412.02|416.06|411.96|416.15|412.05|416.06|411.96|11
1637752520000|2021-11-24 11:15:20|416.07|411.97|415.93|411.83|416.07|411.97|415.93|411.83|18
1637752530000|2021-11-24 11:15:30|415.95|411.85|415.84|411.74|415.95|411.85|415.81|411.71|17
1637752540000|2021-11-24 11:15:40|415.82|411.72|415.8|411.7|415.84|411.74|415.78|411.68|7
1637752550000|2021-11-24 11:15:50|415.79|411.69|415.73|411.63|415.8|411.7|415.73|411.63|14
1637752560000|2021-11-24 11:16:00|415.72|411.62|416.11|412.01|416.11|412.01|415.72|411.62|19
1637752570000|2021-11-24 11:16:10|416.12|412.02|415.97|411.87|416.12|412.02|415.97|411.87|11
1637752580000|2021-11-24 11:16:20|415.94|411.84|415.98|411.88|416.03|411.93|415.93|411.83|16
1637752590000|2021-11-24 11:16:30|415.95|411.85|416.12|412.02|416.12|412.02|415.95|411.85|18
1637752600000|2021-11-24 11:16:40|416.11|412.01|416.14|412.04|416.22|412.12|416.11|412.01|14
1637752610000|2021-11-24 11:16:50|416.15|412.05|416.24|412.14|416.24|412.14|416.12|412.02|17
1637752620000|2021-11-24 11:17:00|416.28|412.18|416.28|412.18|416.41|412.31|416.27|412.17|17
1637752630000|2021-11-24 11:17:10|416.25|412.15|416.3|412.2|416.3|412.2|416.25|412.15|6
1637752640000|2021-11-24 11:17:20|416.31|412.21|416.38|412.28|416.38|412.28|416.31|412.21|12
1637752650000|2021-11-24 11:17:30|416.39|412.29|416.35|412.25|416.45|412.35|416.34|412.24|10
1637752660000|2021-11-24 11:17:40|416.34|412.24|416.33|412.23|416.34|412.24|416.26|412.16|10
1637752670000|2021-11-24 11:17:50|416.34|412.24|416.34|412.24|416.35|412.25|416.33|412.23|4
1637752680000|2021-11-24 11:18:00|416.35|412.25|416.53|412.43|416.53|412.43|416.35|412.25|9
1637752690000|2021-11-24 11:18:10|416.5|412.4|416.42|412.32|416.5|412.4|416.3|412.2|21
1637752700000|2021-11-24 11:18:20|416.43|412.33|416.53|412.43|416.53|412.43|416.4|412.3|6
1637752710000|2021-11-24 11:18:30|416.54|412.44|416.68|412.58|416.68|412.58|416.53|412.43|16
1637752720000|2021-11-24 11:18:40|416.7|412.6|416.62|412.52|416.71|412.61|416.61|412.51|22
1637752730000|2021-11-24 11:18:50|416.65|412.55|416.65|412.55|416.65|412.55|416.65|412.55|1
1637752740000|2021-11-24 11:19:00|416.63|412.53|416.65|412.55|416.69|412.59|416.62|412.52|8
1637752750000|2021-11-24 11:19:10|416.69|412.59|416.68|412.58|416.69|412.59|416.67|412.57|4
1637752760000|2021-11-24 11:19:20|416.67|412.57|416.61|412.51|416.67|412.57|416.53|412.43|12
1637752770000|2021-11-24 11:19:30|416.59|412.49|416.69|412.59|416.73|412.63|416.59|412.49|9
1637752780000|2021-11-24 11:19:40|416.78|412.68|416.74|412.64|416.86|412.76|416.74|412.64|16
1637752790000|2021-11-24 11:19:50|416.72|412.62|416.71|412.61|416.78|412.68|416.67|412.57|12
1637752800000|2021-11-24 11:20:00|416.69|412.59|416.8|412.7|416.85|412.75|416.69|412.59|16
1637752810000|2021-11-24 11:20:10|416.83|412.73|416.83|412.73|416.83|412.73|416.82|412.72|3
1637752820000|2021-11-24 11:20:20|416.82|412.72|416.75|412.65|416.85|412.75|416.75|412.65|13
1637752830000|2021-11-24 11:20:30|416.71|412.61|416.71|412.61|416.74|412.64|416.7|412.6|8
1637752840000|2021-11-24 11:20:40|416.72|412.62|416.79|412.69|416.81|412.71|416.72|412.62|6
1637752850000|2021-11-24 11:20:50|416.81|412.71|417|412.9|417|412.9|416.81|412.71|9
1637752860000|2021-11-24 11:21:00|416.99|412.89|417.02|412.92|417.06|412.96|416.91|412.81|19
1637752870000|2021-11-24 11:21:10|416.99|412.89|417.11|413.01|417.11|413.01|416.96|412.86|11
1637752880000|2021-11-24 11:21:20|417.12|413.02|417.06|412.96|417.21|413.11|417.06|412.96|23
1637752890000|2021-11-24 11:21:30|417.07|412.97|417.04|412.94|417.14|413.04|417.03|412.93|15
1637752900000|2021-11-24 11:21:40|417.03|412.93|417.18|413.08|417.19|413.09|417.02|412.92|12
1637752910000|2021-11-24 11:21:50|417.19|413.09|417.12|413.02|417.19|413.09|417.1|413|13
1637752920000|2021-11-24 11:22:00|417.1|413|417.1|413|417.14|413.04|417.06|412.96|11
1637752930000|2021-11-24 11:22:10|417.11|413.01|417.13|413.03|417.13|413.03|417.1|413|6
1637752940000|2021-11-24 11:22:20|417.14|413.04|417.18|413.08|417.19|413.09|417.14|413.04|4
1637752950000|2021-11-24 11:22:30|417.21|413.11|417.31|413.21|417.31|413.21|417.21|413.11|10
1637752960000|2021-11-24 11:22:40|417.32|413.22|417.24|413.14|417.34|413.24|417.23|413.13|16
1637752970000|2021-11-24 11:22:50|417.22|413.12|417.22|413.12|417.24|413.14|417.21|413.11|8
1637752980000|2021-11-24 11:23:00|417.23|413.13|417.24|413.14|417.24|413.14|417.22|413.12|5
1637752990000|2021-11-24 11:23:10|417.23|413.13|417.23|413.13|417.23|413.13|417.23|413.13|1
1637753000000|2021-11-24 11:23:20|417.22|413.12|417.18|413.08|417.23|413.13|417.18|413.08|5
1637753010000|2021-11-24 11:23:30|417.15|413.05|417.14|413.04|417.15|413.05|417.14|413.04|2
1637753020000|2021-11-24 11:23:40|417.16|413.06|417.18|413.08|417.18|413.08|417.12|413.02|11
1637753030000|2021-11-24 11:23:50|417.19|413.09|417.28|413.18|417.28|413.18|417.19|413.09|5
1637753040000|2021-11-24 11:24:00|417.27|413.17|417.15|413.05|417.27|413.17|417.15|413.05|5
1637753050000|2021-11-24 11:24:10|417.17|413.07|417.14|413.04|417.21|413.11|417.14|413.04|11
1637753060000|2021-11-24 11:24:20|417.19|413.09|417.16|413.06|417.19|413.09|417.14|413.04|3
1637753070000|2021-11-24 11:24:30|417.14|413.04|417.18|413.08|417.18|413.08|417.13|413.03|9
1637753080000|2021-11-24 11:24:40|417.22|413.12|417.28|413.18|417.29|413.19|417.22|413.12|9
1637753090000|2021-11-24 11:24:50|417.22|413.12|417.28|413.18|417.28|413.18|417.22|413.12|3
1637753100000|2021-11-24 11:25:00|417.29|413.19|417.29|413.19|417.29|413.19|417.29|413.19|1
1637753110000|2021-11-24 11:25:10|417.28|413.18|417.28|413.18|417.29|413.19|417.28|413.18|3
1637753120000|2021-11-24 11:25:20|417.27|413.17|417.15|413.05|417.27|413.17|417.15|413.05|7
1637753140000|2021-11-24 11:25:40|417.16|413.06|417.18|413.08|417.18|413.08|417.16|413.06|4
1637753150000|2021-11-24 11:25:50|417.17|413.07|417.12|413.02|417.17|413.07|417.11|413.01|7
1637753160000|2021-11-24 11:26:00|417.11|413.01|417.11|413.01|417.11|413.01|417.11|413.01|1
1637753170000|2021-11-24 11:26:10|417.13|413.03|417.12|413.02|417.13|413.03|417.11|413.01|5
1637753180000|2021-11-24 11:26:20|417.11|413.01|417.08|412.98|417.12|413.02|417.07|412.97|8
1637753190000|2021-11-24 11:26:30|417.06|412.96|416.84|412.74|417.06|412.96|416.84|412.74|13
1637753200000|2021-11-24 11:26:40|416.87|412.77|416.92|412.82|416.97|412.87|416.87|412.77|10
1637753210000|2021-11-24 11:26:50|416.93|412.83|416.93|412.83|416.93|412.83|416.92|412.82|5
1637753220000|2021-11-24 11:27:00|416.92|412.82|416.91|412.81|416.93|412.83|416.91|412.81|12
1637753230000|2021-11-24 11:27:10|416.88|412.78|416.9|412.8|416.9|412.8|416.87|412.77|5
1637753240000|2021-11-24 11:27:20|416.91|412.81|416.92|412.82|416.92|412.82|416.91|412.81|2
1637753250000|2021-11-24 11:27:30|416.97|412.87|416.98|412.88|416.99|412.89|416.97|412.87|6
1637753260000|2021-11-24 11:27:40|416.97|412.87|416.98|412.88|416.98|412.88|416.97|412.87|4
1637753270000|2021-11-24 11:27:50|417|412.9|417|412.9|417.01|412.91|417|412.9|3
1637753280000|2021-11-24 11:28:00|416.99|412.89|416.92|412.82|417|412.9|416.92|412.82|7
1637753290000|2021-11-24 11:28:10|416.93|412.83|416.94|412.84|416.94|412.84|416.92|412.82|5
1637753300000|2021-11-24 11:28:20|416.91|412.81|416.79|412.69|416.92|412.82|416.78|412.68|21
1637753310000|2021-11-24 11:28:30|416.81|412.71|416.76|412.66|416.84|412.74|416.75|412.65|14
1637753320000|2021-11-24 11:28:40|416.77|412.67|416.8|412.7|416.8|412.7|416.74|412.64|3
1637753330000|2021-11-24 11:28:50|416.88|412.78|417|412.9|417.01|412.91|416.84|412.74|12
1637753340000|2021-11-24 11:29:00|416.98|412.88|417.01|412.91|417.03|412.93|416.96|412.86|8
1637753350000|2021-11-24 11:29:10|417.09|412.99|417.07|412.97|417.12|413.02|417.03|412.93|10
1637753360000|2021-11-24 11:29:20|417.06|412.96|417.02|412.92|417.06|412.96|417.01|412.91|8
1637753370000|2021-11-24 11:29:30|417.06|412.96|417.03|412.93|417.08|412.98|416.97|412.87|9
1637753380000|2021-11-24 11:29:40|417.01|412.91|417.04|412.94|417.04|412.94|417.01|412.91|5
1637753390000|2021-11-24 11:29:50|417.02|412.92|417.07|412.97|417.09|412.99|417.02|412.92|7
1637753400000|2021-11-24 11:30:00|417.11|413.01|417.02|412.92|417.11|413.01|416.96|412.86|8
1637753410000|2021-11-24 11:30:10|417|412.9|417.06|412.96|417.11|413.01|416.93|412.83|13
1637753420000|2021-11-24 11:30:20|417.04|412.94|416.83|412.73|417.05|412.95|416.83|412.73|13
1637753430000|2021-11-24 11:30:30|416.82|412.72|417.01|412.91|417.06|412.96|416.82|412.72|20
1637753440000|2021-11-24 11:30:40|417.04|412.94|417.08|412.98|417.08|412.98|417.04|412.94|3
1637753450000|2021-11-24 11:30:50|417.06|412.96|417.08|412.98|417.09|412.99|417.06|412.96|4
1637753460000|2021-11-24 11:31:00|417.09|412.99|417.22|413.12|417.23|413.13|417.09|412.99|16
1637753470000|2021-11-24 11:31:10|417.23|413.13|417.19|413.09|417.23|413.13|417.19|413.09|4
1637753480000|2021-11-24 11:31:20|417.22|413.12|417.19|413.09|417.22|413.12|417.18|413.08|6
1637753490000|2021-11-24 11:31:30|417.2|413.1|417.37|413.27|417.38|413.28|417.19|413.09|20
1637753500000|2021-11-24 11:31:40|417.33|413.23|417.4|413.3|417.4|413.3|417.27|413.17|16
1637753510000|2021-11-24 11:31:50|417.35|413.25|417.35|413.25|417.35|413.25|417.35|413.25|1
1637753520000|2021-11-24 11:32:00|417.34|413.24|417.35|413.25|417.35|413.25|417.33|413.23|3
1637753530000|2021-11-24 11:32:10|417.36|413.26|417.45|413.35|417.45|413.35|417.36|413.26|5
1637753540000|2021-11-24 11:32:20|417.42|413.32|417.58|413.48|417.69|413.59|417.42|413.32|8
1637753550000|2021-11-24 11:32:30|417.72|413.62|417.81|413.71|417.81|413.71|417.7|413.6|12
1637753560000|2021-11-24 11:32:40|417.82|413.72|417.81|413.71|417.82|413.72|417.8|413.7|7
1637753570000|2021-11-24 11:32:50|417.83|413.73|417.81|413.71|417.83|413.73|417.81|413.71|2
1637753580000|2021-11-24 11:33:00|417.83|413.73|417.96|413.86|417.98|413.88|417.83|413.73|15
1637753590000|2021-11-24 11:33:10|417.98|413.88|417.92|413.82|417.98|413.88|417.9|413.8|16
1637753600000|2021-11-24 11:33:20|417.9|413.8|417.93|413.83|417.94|413.84|417.9|413.8|5
1637753610000|2021-11-24 11:33:30|417.92|413.82|417.95|413.85|417.98|413.88|417.92|413.82|5
1637753620000|2021-11-24 11:33:40|417.92|413.82|417.94|413.84|417.95|413.85|417.92|413.82|8
1637753630000|2021-11-24 11:33:50|417.97|413.87|418|413.9|418.06|413.96|417.97|413.87|11
1637753640000|2021-11-24 11:34:00|417.99|413.89|417.94|413.84|418.01|413.91|417.91|413.81|15
1637753650000|2021-11-24 11:34:10|417.93|413.83|417.92|413.82|417.94|413.84|417.91|413.81|9
1637753660000|2021-11-24 11:34:20|417.94|413.84|417.91|413.81|417.94|413.84|417.9|413.8|11
1637753670000|2021-11-24 11:34:30|417.92|413.82|417.91|413.81|417.92|413.82|417.86|413.76|8
1637753680000|2021-11-24 11:34:40|417.92|413.82|418|413.9|418|413.9|417.91|413.81|11
1637753690000|2021-11-24 11:34:50|417.99|413.89|417.94|413.84|417.99|413.89|417.92|413.82|10
1637753700000|2021-11-24 11:35:00|417.93|413.83|417.9|413.8|417.94|413.84|417.9|413.8|5
1637753710000|2021-11-24 11:35:10|417.91|413.81|417.65|413.55|417.91|413.81|417.63|413.53|20
1637753720000|2021-11-24 11:35:20|417.64|413.54|417.58|413.48|417.64|413.54|417.58|413.48|9
1637753730000|2021-11-24 11:35:30|417.54|413.44|417.52|413.42|417.55|413.45|417.5|413.4|9
1637753740000|2021-11-24 11:35:40|417.51|413.41|417.69|413.59|417.69|413.59|417.51|413.41|19
1637753750000|2021-11-24 11:35:50|417.68|413.58|417.64|413.54|417.7|413.6|417.64|413.54|8
1637753760000|2021-11-24 11:36:00|417.67|413.57|417.52|413.42|417.68|413.58|417.52|413.42|16
1637753770000|2021-11-24 11:36:10|417.51|413.41|417.46|413.36|417.52|413.42|417.46|413.36|9
1637753780000|2021-11-24 11:36:20|417.47|413.37|417.57|413.47|417.61|413.51|417.44|413.34|15
1637753790000|2021-11-24 11:36:30|417.56|413.46|417.55|413.45|417.56|413.46|417.55|413.45|6
1637753800000|2021-11-24 11:36:40|417.57|413.47|417.65|413.55|417.65|413.55|417.55|413.45|17
1637753810000|2021-11-24 11:36:50|417.66|413.56|417.7|413.6|417.7|413.6|417.6|413.5|11
1637753820000|2021-11-24 11:37:00|417.69|413.59|417.56|413.46|417.7|413.6|417.56|413.46|18
1637753830000|2021-11-24 11:37:10|417.52|413.42|417.5|413.4|417.58|413.48|417.5|413.4|5
1637753840000|2021-11-24 11:37:20|417.51|413.41|417.5|413.4|417.51|413.41|417.5|413.4|2
1637753850000|2021-11-24 11:37:30|417.49|413.39|417.46|413.36|417.5|413.4|417.45|413.35|6
1637753860000|2021-11-24 11:37:40|417.45|413.35|417.45|413.35|417.46|413.36|417.45|413.35|3
1637753880000|2021-11-24 11:38:00|417.46|413.36|417.53|413.43|417.53|413.43|417.46|413.36|9
1637753890000|2021-11-24 11:38:10|417.55|413.45|417.81|413.71|417.81|413.71|417.54|413.44|16
1637753900000|2021-11-24 11:38:20|417.79|413.69|417.81|413.71|417.81|413.71|417.71|413.61|14
1637753910000|2021-11-24 11:38:30|417.82|413.72|417.81|413.71|417.82|413.72|417.81|413.71|2
1637753920000|2021-11-24 11:38:40|417.8|413.7|417.85|413.75|417.86|413.76|417.8|413.7|9
1637753930000|2021-11-24 11:38:50|417.9|413.8|417.91|413.81|417.91|413.81|417.88|413.78|9
1637753940000|2021-11-24 11:39:00|417.9|413.8|417.91|413.81|417.91|413.81|417.9|413.8|2
1637753950000|2021-11-24 11:39:10|417.92|413.82|417.93|413.83|417.94|413.84|417.91|413.81|7
1637753960000|2021-11-24 11:39:20|417.92|413.82|417.99|413.89|418.06|413.96|417.92|413.82|15
1637753970000|2021-11-24 11:39:30|417.97|413.87|418|413.9|418|413.9|417.97|413.87|5
1637753980000|2021-11-24 11:39:40|417.99|413.89|418|413.9|418.01|413.91|417.99|413.89|9
1637753990000|2021-11-24 11:39:50|417.99|413.89|417.82|413.72|418|413.9|417.82|413.72|16
1637754000000|2021-11-24 11:40:00|417.86|413.76|417.84|413.74|417.86|413.76|417.82|413.72|8
1637754010000|2021-11-24 11:40:10|417.82|413.72|417.88|413.78|417.88|413.78|417.82|413.72|7
1637754020000|2021-11-24 11:40:20|417.91|413.81|418.11|414.01|418.12|414.02|417.91|413.81|13
1637754030000|2021-11-24 11:40:30|418.1|414|418.1|414|418.1|414|418.1|414|1
1637754040000|2021-11-24 11:40:40|418.11|414.01|418.18|414.08|418.24|414.14|418.11|414.01|7
1637754050000|2021-11-24 11:40:50|418.17|414.07|418.3|414.2|418.3|414.2|418.17|414.07|16
1637754060000|2021-11-24 11:41:00|418.31|414.21|418.3|414.2|418.32|414.22|418.3|414.2|4
1637754070000|2021-11-24 11:41:10|418.32|414.22|418.37|414.27|418.37|414.27|418.32|414.22|6
1637754080000|2021-11-24 11:41:20|418.36|414.26|418.59|414.49|418.64|414.54|418.31|414.21|12
1637754090000|2021-11-24 11:41:30|418.54|414.44|418.54|414.44|418.58|414.48|418.5|414.4|13
1637754100000|2021-11-24 11:41:40|418.6|414.5|418.66|414.56|418.7|414.6|418.6|414.5|15
1637754110000|2021-11-24 11:41:50|418.67|414.57|418.73|414.63|418.75|414.65|418.65|414.55|9
1637754120000|2021-11-24 11:42:00|418.74|414.64|418.61|414.51|418.79|414.69|418.61|414.51|11
1637754130000|2021-11-24 11:42:10|418.6|414.5|418.63|414.53|418.63|414.53|418.6|414.5|6
1637754140000|2021-11-24 11:42:20|418.64|414.54|418.66|414.56|418.66|414.56|418.61|414.51|9
1637754150000|2021-11-24 11:42:30|418.65|414.55|418.68|414.58|418.7|414.6|418.61|414.51|16
1637754160000|2021-11-24 11:42:40|418.72|414.62|418.85|414.75|418.9|414.8|418.7|414.6|17
1637754170000|2021-11-24 11:42:50|418.84|414.74|418.76|414.66|418.85|414.75|418.72|414.62|16
1637754180000|2021-11-24 11:43:00|418.74|414.64|418.74|414.64|418.75|414.65|418.64|414.54|26
1637754190000|2021-11-24 11:43:10|418.76|414.66|418.71|414.61|418.78|414.68|418.7|414.6|12
1637754200000|2021-11-24 11:43:20|418.72|414.62|418.83|414.73|418.84|414.74|418.72|414.62|8
1637754210000|2021-11-24 11:43:30|418.8|414.7|418.78|414.68|418.89|414.79|418.73|414.63|10
1637754220000|2021-11-24 11:43:40|418.82|414.72|418.79|414.69|418.82|414.72|418.78|414.68|5
1637754230000|2021-11-24 11:43:50|418.76|414.66|418.79|414.69|418.85|414.75|418.75|414.65|11
1637754240000|2021-11-24 11:44:00|418.81|414.71|418.82|414.72|418.83|414.73|418.78|414.68|11
1637754260000|2021-11-24 11:44:20|418.83|414.73|418.81|414.71|418.83|414.73|418.8|414.7|6
1637754270000|2021-11-24 11:44:30|418.83|414.73|418.8|414.7|418.83|414.73|418.8|414.7|7
1637754280000|2021-11-24 11:44:40|418.78|414.68|418.79|414.69|418.79|414.69|418.77|414.67|4
1637754290000|2021-11-24 11:44:50|418.81|414.71|418.78|414.68|418.81|414.71|418.75|414.65|8
1637754300000|2021-11-24 11:45:00|418.81|414.71|418.76|414.66|418.82|414.72|418.71|414.61|17
1637754310000|2021-11-24 11:45:10|418.75|414.65|418.53|414.43|418.75|414.65|418.53|414.43|17
1637754320000|2021-11-24 11:45:20|418.55|414.45|418.57|414.47|418.58|414.48|418.55|414.45|9
1637754330000|2021-11-24 11:45:30|418.58|414.48|418.44|414.34|418.58|414.48|418.44|414.34|11
1637754340000|2021-11-24 11:45:40|418.43|414.33|418.43|414.33|418.48|414.38|418.36|414.26|15
1637754350000|2021-11-24 11:45:50|418.44|414.34|418.31|414.21|418.5|414.4|418.31|414.21|20
1637754360000|2021-11-24 11:46:00|418.32|414.22|418.28|414.18|418.32|414.22|418.25|414.15|15
1637754370000|2021-11-24 11:46:10|418.26|414.16|418.21|414.11|418.26|414.16|418.21|414.11|14
1637754380000|2021-11-24 11:46:20|418.22|414.12|418.22|414.12|418.23|414.13|418.21|414.11|9
1637754390000|2021-11-24 11:46:30|418.24|414.14|418.21|414.11|418.26|414.16|418.2|414.1|12
1637754400000|2021-11-24 11:46:40|418.23|414.13|418.31|414.21|418.35|414.25|418.21|414.11|11
1637754410000|2021-11-24 11:46:50|418.35|414.25|418.34|414.24|418.4|414.3|418.34|414.24|14
1637754420000|2021-11-24 11:47:00|418.33|414.23|418.32|414.22|418.35|414.25|418.32|414.22|9
1637754430000|2021-11-24 11:47:10|418.3|414.2|418.29|414.19|418.33|414.23|418.29|414.19|10
1637754440000|2021-11-24 11:47:20|418.27|414.17|418.06|413.96|418.27|414.17|418.06|413.96|21
1637754450000|2021-11-24 11:47:30|418.04|413.94|417.92|413.82|418.04|413.94|417.92|413.82|20
1637754460000|2021-11-24 11:47:40|417.93|413.83|418.1|414|418.11|414.01|417.93|413.83|17
1637754470000|2021-11-24 11:47:50|418.12|414.02|418.3|414.2|418.3|414.2|418.1|414|17
1637754480000|2021-11-24 11:48:00|418.31|414.21|418.3|414.2|418.31|414.21|418.3|414.2|2
1637754490000|2021-11-24 11:48:10|418.27|414.17|418.26|414.16|418.28|414.18|418.24|414.14|11
1637754500000|2021-11-24 11:48:20|418.25|414.15|418.1|414|418.25|414.15|418.1|414|22
1637754510000|2021-11-24 11:48:30|418.12|414.02|418.03|413.93|418.12|414.02|418.02|413.92|15
1637754520000|2021-11-24 11:48:40|418.02|413.92|418.03|413.93|418.04|413.94|418.02|413.92|3
1637754530000|2021-11-24 11:48:50|418.04|413.94|418.03|413.93|418.04|413.94|418.03|413.93|4
1637754540000|2021-11-24 11:49:00|418.02|413.92|418.03|413.93|418.03|413.93|417.99|413.89|11
1637754550000|2021-11-24 11:49:10|418.01|413.91|417.98|413.88|418.02|413.92|417.97|413.87|16
1637754560000|2021-11-24 11:49:20|417.99|413.89|418.3|414.2|418.32|414.22|417.99|413.89|21
1637754570000|2021-11-24 11:49:30|418.32|414.22|418.3|414.2|418.36|414.26|418.3|414.2|8
1637754580000|2021-11-24 11:49:40|418.32|414.22|418.32|414.22|418.34|414.24|418.32|414.22|3
1637754590000|2021-11-24 11:49:50|418.34|414.24|418.42|414.32|418.43|414.33|418.33|414.23|11
1637754600000|2021-11-24 11:50:00|418.43|414.33|418.59|414.49|418.6|414.5|418.43|414.33|13
1637754610000|2021-11-24 11:50:10|418.58|414.48|418.49|414.39|418.58|414.48|418.49|414.39|8
1637754620000|2021-11-24 11:50:20|418.44|414.34|418.42|414.32|418.45|414.35|418.37|414.27|12
1637754630000|2021-11-24 11:50:30|418.41|414.31|418.31|414.21|418.41|414.31|418.31|414.21|8
1637754640000|2021-11-24 11:50:40|418.27|414.17|418.25|414.15|418.3|414.2|418.22|414.12|11
1637754650000|2021-11-24 11:50:50|418.26|414.16|418.31|414.21|418.31|414.21|418.26|414.16|13
1637754660000|2021-11-24 11:51:00|418.3|414.2|418.29|414.19|418.31|414.21|418.29|414.19|8
1637754670000|2021-11-24 11:51:10|418.3|414.2|418.41|414.31|418.43|414.33|418.28|414.18|12
1637754680000|2021-11-24 11:51:20|418.46|414.36|418.61|414.51|418.63|414.53|418.44|414.34|15
1637754690000|2021-11-24 11:51:30|418.65|414.55|418.61|414.51|418.7|414.6|418.61|414.51|8
1637754700000|2021-11-24 11:51:40|418.68|414.58|418.65|414.55|418.68|414.58|418.62|414.52|3
1637754710000|2021-11-24 11:51:50|418.67|414.57|418.62|414.52|418.67|414.57|418.6|414.5|10
1637754720000|2021-11-24 11:52:00|418.63|414.53|418.6|414.5|418.69|414.59|418.6|414.5|9
1637754730000|2021-11-24 11:52:10|418.62|414.52|418.4|414.3|418.62|414.52|418.39|414.29|21
1637754740000|2021-11-24 11:52:20|418.39|414.29|418.35|414.25|418.41|414.31|418.33|414.23|16
1637754750000|2021-11-24 11:52:30|418.34|414.24|418.42|414.32|418.44|414.34|418.33|414.23|14
1637754760000|2021-11-24 11:52:40|418.44|414.34|418.58|414.48|418.59|414.49|418.44|414.34|9
1637754770000|2021-11-24 11:52:50|418.6|414.5|418.6|414.5|418.6|414.5|418.54|414.44|12
1637754780000|2021-11-24 11:53:00|418.58|414.48|418.62|414.52|418.62|414.52|418.56|414.46|7
1637754790000|2021-11-24 11:53:10|418.61|414.51|418.69|414.59|418.7|414.6|418.61|414.51|6
1637754800000|2021-11-24 11:53:20|418.7|414.6|418.84|414.74|418.84|414.74|418.69|414.59|11
1637754810000|2021-11-24 11:53:30|418.85|414.75|418.81|414.71|418.87|414.77|418.81|414.71|14
1637754820000|2021-11-24 11:53:40|418.79|414.69|418.76|414.66|418.79|414.69|418.75|414.65|6
1637754830000|2021-11-24 11:53:50|418.75|414.65|418.58|414.48|418.75|414.65|418.57|414.47|21
1637754840000|2021-11-24 11:54:00|418.59|414.49|418.51|414.41|418.59|414.49|418.5|414.4|18
1637754850000|2021-11-24 11:54:10|418.5|414.4|418.51|414.41|418.52|414.42|418.5|414.4|3
1637754860000|2021-11-24 11:54:20|418.53|414.43|418.51|414.41|418.53|414.43|418.5|414.4|6
1637754870000|2021-11-24 11:54:30|418.52|414.42|418.56|414.46|418.56|414.46|418.52|414.42|6
1637754880000|2021-11-24 11:54:40|418.61|414.51|418.67|414.57|418.67|414.57|418.61|414.51|3
1637754890000|2021-11-24 11:54:50|418.69|414.59|418.7|414.6|418.7|414.6|418.66|414.56|4
1637754900000|2021-11-24 11:55:00|418.67|414.57|418.54|414.44|418.67|414.57|418.52|414.42|19
1637754910000|2021-11-24 11:55:10|418.49|414.39|418.5|414.4|418.51|414.41|418.49|414.39|5
1637754920000|2021-11-24 11:55:20|418.51|414.41|418.6|414.5|418.6|414.5|418.51|414.41|7
1637754930000|2021-11-24 11:55:30|418.59|414.49|418.59|414.49|418.59|414.49|418.59|414.49|1
1637754940000|2021-11-24 11:55:40|418.6|414.5|418.59|414.49|418.6|414.5|418.59|414.49|2
1637754950000|2021-11-24 11:55:50|418.6|414.5|418.55|414.45|418.6|414.5|418.55|414.45|5
1637754960000|2021-11-24 11:56:00|418.56|414.46|418.56|414.46|418.57|414.47|418.53|414.43|7
1637754970000|2021-11-24 11:56:10|418.53|414.43|418.53|414.43|418.53|414.43|418.51|414.41|4
1637754980000|2021-11-24 11:56:20|418.52|414.42|418.68|414.58|418.69|414.59|418.52|414.42|11
1637754990000|2021-11-24 11:56:30|418.69|414.59|418.61|414.51|418.69|414.59|418.61|414.51|8
1637755000000|2021-11-24 11:56:40|418.62|414.52|418.71|414.61|418.72|414.62|418.62|414.52|9
1637755010000|2021-11-24 11:56:50|418.75|414.65|418.75|414.65|418.75|414.65|418.72|414.62|8
1637755020000|2021-11-24 11:57:00|418.74|414.64|418.71|414.61|418.78|414.68|418.71|414.61|15
1637755030000|2021-11-24 11:57:10|418.7|414.6|418.59|414.49|418.7|414.6|418.58|414.48|13
1637755040000|2021-11-24 11:57:20|418.6|414.5|418.59|414.49|418.6|414.5|418.59|414.49|2
1637755050000|2021-11-24 11:57:30|418.6|414.5|418.59|414.49|418.6|414.5|418.54|414.44|17
1637755060000|2021-11-24 11:57:40|418.58|414.48|418.51|414.41|418.59|414.49|418.51|414.41|6
1637755070000|2021-11-24 11:57:50|418.52|414.42|418.51|414.41|418.52|414.42|418.51|414.41|2
1637755080000|2021-11-24 11:58:00|418.52|414.42|418.5|414.4|418.53|414.43|418.5|414.4|7
1637755090000|2021-11-24 11:58:10|418.51|414.41|418.5|414.4|418.51|414.41|418.5|414.4|4
1637755100000|2021-11-24 11:58:20|418.49|414.39|418.27|414.17|418.49|414.39|418.27|414.17|12
1637755110000|2021-11-24 11:58:30|418.29|414.19|418.22|414.12|418.29|414.19|418.19|414.09|14
1637755120000|2021-11-24 11:58:40|418.24|414.14|418.4|414.3|418.4|414.3|418.24|414.14|16
1637755130000|2021-11-24 11:58:50|418.41|414.31|418.28|414.18|418.41|414.31|418.28|414.18|10
1637755140000|2021-11-24 11:59:00|418.29|414.19|418.23|414.13|418.3|414.2|418.23|414.13|17
1637755150000|2021-11-24 11:59:10|418.24|414.14|418.18|414.08|418.31|414.21|418.15|414.05|18
1637755160000|2021-11-24 11:59:20|418.14|414.04|418.1|414|418.16|414.06|418.09|413.99|10
1637755170000|2021-11-24 11:59:30|418.12|414.02|418.15|414.05|418.18|414.08|418.12|414.02|4
1637755180000|2021-11-24 11:59:40|418.16|414.06|418.24|414.14|418.24|414.14|418.16|414.06|9
1637755190000|2021-11-24 11:59:50|418.25|414.15|418.2|414.1|418.25|414.15|418.2|414.1|16
1637755200000|2021-11-24 12:00:00|418.21|414.11|418.2|414.1|418.23|414.13|418.2|414.1|9
1637755210000|2021-11-24 12:00:10|418.21|414.11|418.1|414|418.21|414.11|418.09|413.99|6
1637755220000|2021-11-24 12:00:20|418.11|414.01|418.09|413.99|418.11|414.01|418.07|413.97|10
1637755230000|2021-11-24 12:00:30|418.1|414|418.15|414.05|418.18|414.08|418.07|413.97|12
1637755240000|2021-11-24 12:00:40|418.13|414.03|418.16|414.06|418.16|414.06|418.12|414.02|10
1637755250000|2021-11-24 12:00:50|418.14|414.04|418.11|414.01|418.17|414.07|418.1|414|15
1637755260000|2021-11-24 12:01:00|418.1|414|418.11|414.01|418.12|414.02|418.1|414|7
1637755270000|2021-11-24 12:01:10|418.1|414|418.03|413.93|418.1|414|418.03|413.93|4
1637755280000|2021-11-24 12:01:20|418.01|413.91|418.01|413.91|418.01|413.91|418|413.9|3
1637755290000|2021-11-24 12:01:30|418|413.9|417.93|413.83|418|413.9|417.93|413.83|8
1637755300000|2021-11-24 12:01:40|417.91|413.81|417.8|413.7|417.91|413.81|417.79|413.69|14
1637755310000|2021-11-24 12:01:50|417.79|413.69|417.79|413.69|417.81|413.71|417.79|413.69|9
1637755320000|2021-11-24 12:02:00|417.82|413.72|417.71|413.61|417.82|413.72|417.7|413.6|6
1637755330000|2021-11-24 12:02:10|417.68|413.58|417.6|413.5|417.68|413.58|417.55|413.45|13
1637755340000|2021-11-24 12:02:20|417.57|413.47|417.5|413.4|417.58|413.48|417.5|413.4|10
1637755350000|2021-11-24 12:02:30|417.49|413.39|417.48|413.38|417.5|413.4|417.45|413.35|14
1637755360000|2021-11-24 12:02:40|417.49|413.39|417.43|413.33|417.49|413.39|417.4|413.3|14
1637755370000|2021-11-24 12:02:50|417.42|413.32|417.28|413.18|417.42|413.32|417.28|413.18|14
1637755380000|2021-11-24 12:03:00|417.3|413.2|417.5|413.4|417.51|413.41|417.25|413.15|15
1637755390000|2021-11-24 12:03:10|417.51|413.41|417.51|413.41|417.51|413.41|417.51|413.41|1
1637755400000|2021-11-24 12:03:20|417.5|413.4|417.48|413.38|417.5|413.4|417.48|413.38|3
1637755410000|2021-11-24 12:03:30|417.49|413.39|417.46|413.36|417.49|413.39|417.42|413.32|9
1637755420000|2021-11-24 12:03:40|417.38|413.28|417.35|413.25|417.41|413.31|417.35|413.25|12
1637755430000|2021-11-24 12:03:50|417.37|413.27|417.34|413.24|417.37|413.27|417.3|413.2|13
1637755440000|2021-11-24 12:04:00|417.32|413.22|417.3|413.2|417.38|413.28|417.3|413.2|8
1637755450000|2021-11-24 12:04:10|417.38|413.28|417.3|413.2|417.38|413.28|417.29|413.19|12
1637755460000|2021-11-24 12:04:20|417.31|413.21|417.28|413.18|417.35|413.25|417.25|413.15|9
1637755470000|2021-11-24 12:04:30|417.26|413.16|417.18|413.08|417.35|413.25|417.18|413.08|13
1637755480000|2021-11-24 12:04:40|417.25|413.15|417.29|413.19|417.3|413.2|417.16|413.06|7
1637755490000|2021-11-24 12:04:50|417.3|413.2|417.3|413.2|417.3|413.2|417.29|413.19|7
1637755500000|2021-11-24 12:05:00|417.29|413.19|417.38|413.28|417.38|413.28|417.25|413.15|21
1637755510000|2021-11-24 12:05:10|417.39|413.29|417.33|413.23|417.5|413.4|417.3|413.2|23
1637755520000|2021-11-24 12:05:20|417.32|413.22|417.38|413.28|417.38|413.28|417.32|413.22|7
1637755530000|2021-11-24 12:05:30|417.37|413.27|417.52|413.42|417.52|413.42|417.37|413.27|9
1637755540000|2021-11-24 12:05:40|417.53|413.43|417.74|413.64|417.74|413.64|417.53|413.43|16
1637755550000|2021-11-24 12:05:50|417.73|413.63|418.08|413.98|418.1|414|417.72|413.62|25
1637755560000|2021-11-24 12:06:00|418.07|413.97|418.77|414.67|418.77|414.67|418.07|413.97|29
1637755570000|2021-11-24 12:06:10|418.83|414.73|419.27|415.17|419.27|415.17|418.8|414.7|24
1637755580000|2021-11-24 12:06:20|419.22|415.12|418.89|414.79|419.22|415.12|418.89|414.79|27
1637755590000|2021-11-24 12:06:30|418.88|414.78|418.74|414.64|418.88|414.78|418.72|414.62|18
1637755600000|2021-11-24 12:06:40|418.75|414.65|418.6|414.5|418.75|414.65|418.6|414.5|14
1637755610000|2021-11-24 12:06:50|418.58|414.48|418.43|414.33|418.58|414.48|418.43|414.33|19
1637755620000|2021-11-24 12:07:00|418.44|414.34|418.5|414.4|418.5|414.4|418.4|414.3|10
1637755630000|2021-11-24 12:07:10|418.55|414.45|418.43|414.33|418.62|414.52|418.42|414.32|28
1637755640000|2021-11-24 12:07:20|418.4|414.3|418.38|414.28|418.4|414.3|418.36|414.26|10
1637755650000|2021-11-24 12:07:30|418.37|414.27|418.31|414.21|418.39|414.29|418.31|414.21|13
1637755660000|2021-11-24 12:07:40|418.29|414.19|417.94|413.84|418.29|414.19|417.94|413.84|21
1637755670000|2021-11-24 12:07:50|417.93|413.83|417.77|413.67|417.93|413.83|417.77|413.67|23
1637755680000|2021-11-24 12:08:00|417.78|413.68|417.73|413.63|417.81|413.71|417.7|413.6|16
1637755690000|2021-11-24 12:08:10|417.71|413.61|417.64|413.54|417.72|413.62|417.64|413.54|10
1637755700000|2021-11-24 12:08:20|417.6|413.5|417.47|413.37|417.6|413.5|417.43|413.33|17
1637755710000|2021-11-24 12:08:30|417.44|413.34|417.37|413.27|417.45|413.35|417.37|413.27|10
1637755720000|2021-11-24 12:08:40|417.35|413.25|417.35|413.25|417.36|413.26|417.34|413.24|4
1637755730000|2021-11-24 12:08:50|417.36|413.26|417.35|413.25|417.36|413.26|417.35|413.25|4
1637755740000|2021-11-24 12:09:00|417.36|413.26|417.41|413.31|417.42|413.32|417.35|413.25|11
1637755750000|2021-11-24 12:09:10|417.4|413.3|417.31|413.21|417.4|413.3|417.24|413.14|13
1637755760000|2021-11-24 12:09:20|417.32|413.22|417.43|413.33|417.43|413.33|417.23|413.13|16
1637755770000|2021-11-24 12:09:30|417.3|413.2|417.41|413.31|417.41|413.31|417.3|413.2|8
1637755780000|2021-11-24 12:09:40|417.4|413.3|417.38|413.28|417.59|413.49|417.38|413.28|26
1637755790000|2021-11-24 12:09:50|417.43|413.33|417.29|413.19|417.43|413.33|417.27|413.17|11
1637755800000|2021-11-24 12:10:00|417.3|413.2|417.26|413.16|417.3|413.2|417.24|413.14|8
1637755810000|2021-11-24 12:10:10|417.22|413.12|417.27|413.17|417.28|413.18|417.22|413.12|11
1637755820000|2021-11-24 12:10:20|417.26|413.16|417.49|413.39|417.49|413.39|417.26|413.16|21
1637755830000|2021-11-24 12:10:30|417.44|413.34|417.51|413.41|417.52|413.42|417.44|413.34|13
1637755840000|2021-11-24 12:10:40|417.5|413.4|417.31|413.21|417.5|413.4|417.31|413.21|9
1637755860000|2021-11-24 12:11:00|417.3|413.2|417.23|413.13|417.32|413.22|417.22|413.12|13
1637755870000|2021-11-24 12:11:10|417.22|413.12|416.99|412.89|417.22|413.12|416.97|412.87|16
1637755880000|2021-11-24 12:11:20|416.98|412.88|416.86|412.76|416.99|412.89|416.79|412.69|13
1637755890000|2021-11-24 12:11:30|416.85|412.75|416.75|412.65|416.85|412.75|416.73|412.63|15
1637755900000|2021-11-24 12:11:40|416.76|412.66|416.8|412.7|416.84|412.74|416.76|412.66|18
1637755910000|2021-11-24 12:11:50|416.82|412.72|416.81|412.71|416.84|412.74|416.76|412.66|18
1637755920000|2021-11-24 12:12:00|416.8|412.7|416.84|412.74|416.85|412.75|416.8|412.7|7
1637755930000|2021-11-24 12:12:10|416.92|412.82|417.02|412.92|417.05|412.95|416.92|412.82|17
1637755940000|2021-11-24 12:12:20|417.01|412.91|416.98|412.88|417.01|412.91|416.96|412.86|16
1637755950000|2021-11-24 12:12:30|416.97|412.87|416.79|412.69|416.98|412.88|416.79|412.69|19
1637755960000|2021-11-24 12:12:40|416.81|412.71|416.78|412.68|416.82|412.72|416.78|412.68|9
1637755970000|2021-11-24 12:12:50|416.79|412.69|416.63|412.53|416.79|412.69|416.6|412.5|19
1637755980000|2021-11-24 12:13:00|416.6|412.5|416.37|412.27|416.62|412.52|416.36|412.26|26
1637755990000|2021-11-24 12:13:10|416.38|412.28|416.67|412.57|416.67|412.57|416.36|412.26|16
1637756000000|2021-11-24 12:13:20|416.71|412.61|416.64|412.54|416.71|412.61|416.63|412.53|13
1637756010000|2021-11-24 12:13:30|416.63|412.53|416.63|412.53|416.64|412.54|416.59|412.49|13
1637756020000|2021-11-24 12:13:40|416.62|412.52|416.72|412.62|416.81|412.71|416.61|412.51|16
1637756030000|2021-11-24 12:13:50|416.71|412.61|416.67|412.57|416.71|412.61|416.67|412.57|7
1637756040000|2021-11-24 12:14:00|416.66|412.56|416.59|412.49|416.66|412.56|416.43|412.33|24
1637756050000|2021-11-24 12:14:10|416.58|412.48|416.52|412.42|416.59|412.49|416.51|412.41|15
1637756060000|2021-11-24 12:14:20|416.51|412.41|416.52|412.42|416.52|412.42|416.45|412.35|15
1637756070000|2021-11-24 12:14:30|416.53|412.43|416.59|412.49|416.62|412.52|416.51|412.41|22
1637756080000|2021-11-24 12:14:40|416.6|412.5|416.89|412.79|416.93|412.83|416.6|412.5|23
1637756090000|2021-11-24 12:14:50|416.88|412.78|416.89|412.79|416.92|412.82|416.86|412.76|15
1637756100000|2021-11-24 12:15:00|416.94|412.84|417.15|413.05|417.22|413.12|416.9|412.8|24
1637756110000|2021-11-24 12:15:10|417.16|413.06|417.21|413.11|417.35|413.25|417.11|413.01|28
1637756120000|2021-11-24 12:15:20|417.2|413.1|417.14|413.04|417.21|413.11|417.08|412.98|22
1637756130000|2021-11-24 12:15:30|417.12|413.02|417.02|412.92|417.14|413.04|416.99|412.89|14
1637756140000|2021-11-24 12:15:40|417.01|412.91|417.01|412.91|417.01|412.91|417.01|412.91|1
1637756150000|2021-11-24 12:15:50|417|412.9|416.98|412.88|417|412.9|416.91|412.81|17
1637756160000|2021-11-24 12:16:00|416.99|412.89|417.19|413.09|417.24|413.14|416.98|412.88|24
1637756170000|2021-11-24 12:16:10|417.24|413.14|417.35|413.25|417.36|413.26|417.18|413.08|22
1637756180000|2021-11-24 12:16:20|417.37|413.27|417.43|413.33|417.47|413.37|417.31|413.21|13
1637756190000|2021-11-24 12:16:30|417.41|413.31|417.24|413.14|417.41|413.31|417.24|413.14|20
1637756200000|2021-11-24 12:16:40|417.23|413.13|417.17|413.07|417.3|413.2|417.17|413.07|12
1637756210000|2021-11-24 12:16:50|417.18|413.08|417.15|413.05|417.18|413.08|417.12|413.02|13
1637756220000|2021-11-24 12:17:00|417.16|413.06|416.99|412.89|417.19|413.09|416.99|412.89|16
1637756230000|2021-11-24 12:17:10|416.98|412.88|417.25|413.15|417.25|413.15|416.98|412.88|19
1637756240000|2021-11-24 12:17:20|417.3|413.2|417.41|413.31|417.42|413.32|417.26|413.16|12
1637756250000|2021-11-24 12:17:30|417.43|413.33|417.52|413.42|417.52|413.42|417.4|413.3|8
1637756260000|2021-11-24 12:17:40|417.59|413.49|418.05|413.95|418.05|413.95|417.58|413.48|21
1637756270000|2021-11-24 12:17:50|418.09|413.99|418.38|414.28|418.38|414.28|418.09|413.99|23
1637756280000|2021-11-24 12:18:00|418.44|414.34|418.36|414.26|418.5|414.4|418.36|414.26|20
1637756290000|2021-11-24 12:18:10|418.29|414.19|418.39|414.29|418.39|414.29|418.24|414.14|30
1637756300000|2021-11-24 12:18:20|418.41|414.31|418.67|414.57|418.67|414.57|418.4|414.3|21
1637756310000|2021-11-24 12:18:30|418.68|414.58|418.76|414.66|418.8|414.7|418.68|414.58|25
1637756320000|2021-11-24 12:18:40|418.77|414.67|418.46|414.36|418.78|414.68|418.45|414.35|18
1637756330000|2021-11-24 12:18:50|418.43|414.33|418.42|414.32|418.45|414.35|418.39|414.29|10
1637756340000|2021-11-24 12:19:00|418.43|414.33|418.11|414.01|418.44|414.34|418.07|413.97|23
1637756350000|2021-11-24 12:19:10|418.12|414.02|418.13|414.03|418.13|414.03|418.12|414.02|2
1637756360000|2021-11-24 12:19:20|418.14|414.04|418.17|414.07|418.23|414.13|418.14|414.04|17
1637756370000|2021-11-24 12:19:30|418.13|414.03|418.17|414.07|418.18|414.08|418.12|414.02|13
1637756380000|2021-11-24 12:19:40|418.12|414.02|417.91|413.81|418.12|414.02|417.91|413.81|15
1637756390000|2021-11-24 12:19:50|417.9|413.8|417.81|413.71|417.9|413.8|417.81|413.71|6
1637756400000|2021-11-24 12:20:00|417.82|413.72|417.52|413.42|417.84|413.74|417.52|413.42|18
1637756410000|2021-11-24 12:20:10|417.51|413.41|417.16|413.06|417.53|413.43|417.16|413.06|24
1637756420000|2021-11-24 12:20:20|417.11|413.01|417.12|413.02|417.12|413.02|417.09|412.99|12
1637756430000|2021-11-24 12:20:30|417.13|413.03|417.28|413.18|417.31|413.21|417.12|413.02|21
1637756440000|2021-11-24 12:20:40|417.31|413.21|417.08|412.98|417.32|413.22|417.08|412.98|13
1637756450000|2021-11-24 12:20:50|417.09|412.99|417.13|413.03|417.13|413.03|417.06|412.96|11
1637756460000|2021-11-24 12:21:00|417.12|413.02|417.33|413.23|417.34|413.24|417.12|413.02|16
1637756470000|2021-11-24 12:21:10|417.32|413.22|417.41|413.31|417.41|413.31|417.25|413.15|24
1637756480000|2021-11-24 12:21:20|417.4|413.3|417.36|413.26|417.41|413.31|417.34|413.24|7
1637756490000|2021-11-24 12:21:30|417.4|413.3|417.37|413.27|417.4|413.3|417.36|413.26|7
1637756500000|2021-11-24 12:21:40|417.36|413.26|417.5|413.4|417.5|413.4|417.36|413.26|8
1637756510000|2021-11-24 12:21:50|417.51|413.41|417.49|413.39|417.51|413.41|417.49|413.39|3
1637756520000|2021-11-24 12:22:00|417.46|413.36|417.4|413.3|417.46|413.36|417.4|413.3|4
1637756530000|2021-11-24 12:22:10|417.38|413.28|417.35|413.25|417.39|413.29|417.33|413.23|8
1637756540000|2021-11-24 12:22:20|417.32|413.22|417.41|413.31|417.41|413.31|417.31|413.21|12
1637756550000|2021-11-24 12:22:30|417.44|413.34|417.9|413.8|417.92|413.82|417.44|413.34|24
1637756560000|2021-11-24 12:22:40|417.89|413.79|417.9|413.8|417.9|413.8|417.89|413.79|2
1637756570000|2021-11-24 12:22:50|417.87|413.77|417.81|413.71|417.87|413.77|417.79|413.69|9
1637756580000|2021-11-24 12:23:00|417.82|413.72|417.76|413.66|417.82|413.72|417.75|413.65|17
1637756590000|2021-11-24 12:23:10|417.78|413.68|417.66|413.56|417.78|413.68|417.66|413.56|8
1637756600000|2021-11-24 12:23:20|417.67|413.57|417.62|413.52|417.69|413.59|417.62|413.52|6
1637756610000|2021-11-24 12:23:30|417.6|413.5|417.63|413.53|417.65|413.55|417.6|413.5|10
1637756620000|2021-11-24 12:23:40|417.58|413.48|417.51|413.41|417.58|413.48|417.42|413.32|17
1637756630000|2021-11-24 12:23:50|417.52|413.42|417.72|413.62|417.77|413.67|417.5|413.4|19
1637756640000|2021-11-24 12:24:00|417.73|413.63|417.91|413.81|417.91|413.81|417.73|413.63|12
1637756650000|2021-11-24 12:24:10|417.92|413.82|417.91|413.81|417.92|413.82|417.91|413.81|2
1637756660000|2021-11-24 12:24:20|417.82|413.72|417.8|413.7|417.82|413.72|417.74|413.64|11
1637756670000|2021-11-24 12:24:30|417.78|413.68|417.62|413.52|417.78|413.68|417.62|413.52|14
1637756680000|2021-11-24 12:24:40|417.54|413.44|417.31|413.21|417.54|413.44|417.2|413.1|28
1637756690000|2021-11-24 12:24:50|417.3|413.2|417.24|413.14|417.34|413.24|417.24|413.14|16
1637756700000|2021-11-24 12:25:00|417.23|413.13|417.3|413.2|417.32|413.22|417.23|413.13|13
1637756710000|2021-11-24 12:25:10|417.31|413.21|417.34|413.24|417.39|413.29|417.3|413.2|14
1637756720000|2021-11-24 12:25:20|417.37|413.27|417.41|413.31|417.51|413.41|417.37|413.27|13
1637756730000|2021-11-24 12:25:30|417.42|413.32|417.34|413.24|417.43|413.33|417.33|413.23|9
1637756740000|2021-11-24 12:25:40|417.35|413.25|417.22|413.12|417.35|413.25|417.1|413|20
1637756750000|2021-11-24 12:25:50|417.34|413.24|417.4|413.3|417.41|413.31|417.32|413.22|14
1637756760000|2021-11-24 12:26:00|417.41|413.31|417.4|413.3|417.41|413.31|417.36|413.26|7
1637756770000|2021-11-24 12:26:10|417.39|413.29|417.49|413.39|417.49|413.39|417.39|413.29|8
1637756780000|2021-11-24 12:26:20|417.48|413.38|417.53|413.43|417.53|413.43|417.48|413.38|3
1637756790000|2021-11-24 12:26:30|417.54|413.44|417.58|413.48|417.6|413.5|417.54|413.44|5
1637756800000|2021-11-24 12:26:40|417.59|413.49|417.74|413.64|417.74|413.64|417.59|413.49|10
1637756810000|2021-11-24 12:26:50|417.7|413.6|417.92|413.82|417.93|413.83|417.7|413.6|17
1637756820000|2021-11-24 12:27:00|417.91|413.81|418.04|413.94|418.05|413.95|417.91|413.81|27
1637756830000|2021-11-24 12:27:10|418.03|413.93|418.18|414.08|418.18|414.08|417.98|413.88|21
1637756840000|2021-11-24 12:27:20|418.19|414.09|418.16|414.06|418.24|414.14|418.14|414.04|18
1637756850000|2021-11-24 12:27:30|418.15|414.05|418.02|413.92|418.16|414.06|418.01|413.91|18
1637756860000|2021-11-24 12:27:40|418.04|413.94|417.93|413.83|418.05|413.95|417.92|413.82|9
1637756870000|2021-11-24 12:27:50|417.92|413.82|417.96|413.86|418|413.9|417.92|413.82|9
1637756880000|2021-11-24 12:28:00|417.97|413.87|418.16|414.06|418.17|414.07|417.97|413.87|17
1637756890000|2021-11-24 12:28:10|418.17|414.07|418.12|414.02|418.17|414.07|418.12|414.02|3
1637756900000|2021-11-24 12:28:20|418.17|414.07|418.12|414.02|418.21|414.11|418.12|414.02|11
1637756910000|2021-11-24 12:28:30|418.11|414.01|417.95|413.85|418.12|414.02|417.94|413.84|21
1637756920000|2021-11-24 12:28:40|417.92|413.82|418.02|413.92|418.02|413.92|417.91|413.81|14
1637756930000|2021-11-24 12:28:50|418.12|414.02|418.04|413.94|418.13|414.03|418.01|413.91|18
1637756940000|2021-11-24 12:29:00|418.02|413.92|418.02|413.92|418.03|413.93|417.99|413.89|10
1637756950000|2021-11-24 12:29:10|418.01|413.91|418.19|414.09|418.19|414.09|418.01|413.91|15
1637756960000|2021-11-24 12:29:20|418.2|414.1|418.19|414.09|418.21|414.11|418.19|414.09|4
1637756970000|2021-11-24 12:29:30|418.18|414.08|418.36|414.26|418.36|414.26|418.18|414.08|18
1637756980000|2021-11-24 12:29:40|418.34|414.24|418.4|414.3|418.41|414.31|418.34|414.24|15
1637756990000|2021-11-24 12:29:50|418.39|414.29|418.66|414.56|418.71|414.61|418.38|414.28|22
1637757000000|2021-11-24 12:30:00|418.64|414.54|418.54|414.44|418.66|414.56|418.53|414.43|21
1637757010000|2021-11-24 12:30:10|418.52|414.42|418.33|414.23|418.54|414.44|418.29|414.19|17
1637757020000|2021-11-24 12:30:20|418.34|414.24|418.25|414.15|418.38|414.28|418.25|414.15|12
1637757030000|2021-11-24 12:30:30|418.26|414.16|418.22|414.12|418.26|414.16|418.21|414.11|10
1637757040000|2021-11-24 12:30:40|418.21|414.11|418.21|414.11|418.23|414.13|418.21|414.11|9
1637757050000|2021-11-24 12:30:50|418.22|414.12|418.18|414.08|418.23|414.13|418.17|414.07|12
1637757060000|2021-11-24 12:31:00|418.19|414.09|418.21|414.11|418.22|414.12|418.19|414.09|4
1637757070000|2021-11-24 12:31:10|418.22|414.12|418.22|414.12|418.23|414.13|418.21|414.11|9
1637757080000|2021-11-24 12:31:20|418.21|414.11|418.31|414.21|418.33|414.23|418.2|414.1|11
1637757090000|2021-11-24 12:31:30|418.32|414.22|418.31|414.21|418.32|414.22|418.29|414.19|4
1637757100000|2021-11-24 12:31:40|418.29|414.19|418.24|414.14|418.31|414.21|418.24|414.14|5
1637757110000|2021-11-24 12:31:50|418.21|414.11|418.22|414.12|418.23|414.13|418.21|414.11|8
1637757130000|2021-11-24 12:32:10|418.23|414.13|418.43|414.33|418.43|414.33|418.23|414.13|12
1637757140000|2021-11-24 12:32:20|418.46|414.36|418.47|414.37|418.53|414.43|418.46|414.36|7
1637757150000|2021-11-24 12:32:30|418.49|414.39|418.51|414.41|418.53|414.43|418.47|414.37|12
1637757160000|2021-11-24 12:32:40|418.54|414.44|418.5|414.4|418.54|414.44|418.44|414.34|17
1637757170000|2021-11-24 12:32:50|418.51|414.41|418.54|414.44|418.6|414.5|418.51|414.41|6
1637757180000|2021-11-24 12:33:00|418.53|414.43|418.54|414.44|418.61|414.51|418.52|414.42|17
1637757190000|2021-11-24 12:33:10|418.56|414.46|418.61|414.51|418.69|414.59|418.55|414.45|23
1637757200000|2021-11-24 12:33:20|418.67|414.57|418.89|414.79|418.89|414.79|418.67|414.57|23
1637757210000|2021-11-24 12:33:30|418.9|414.8|418.96|414.86|418.96|414.86|418.87|414.77|15
1637757220000|2021-11-24 12:33:40|418.95|414.85|418.93|414.83|418.98|414.88|418.93|414.83|12
1637757230000|2021-11-24 12:33:50|418.92|414.82|418.92|414.82|418.92|414.82|418.87|414.77|7
1637757240000|2021-11-24 12:34:00|418.9|414.8|418.92|414.82|418.94|414.84|418.89|414.79|7
1637757250000|2021-11-24 12:34:10|418.93|414.83|418.99|414.89|419.07|414.97|418.93|414.83|19
1637757260000|2021-11-24 12:34:20|419|414.9|418.92|414.82|419|414.9|418.92|414.82|9
1637757270000|2021-11-24 12:34:30|418.93|414.83|418.9|414.8|418.96|414.86|418.9|414.8|9
1637757280000|2021-11-24 12:34:40|418.89|414.79|418.73|414.63|418.89|414.79|418.73|414.63|10
1637757290000|2021-11-24 12:34:50|418.72|414.62|418.74|414.64|418.74|414.64|418.72|414.62|3
1637757300000|2021-11-24 12:35:00|418.73|414.63|418.65|414.55|418.73|414.63|418.65|414.55|7
1637757310000|2021-11-24 12:35:10|418.66|414.56|418.67|414.57|418.7|414.6|418.66|414.56|10
1637757320000|2021-11-24 12:35:20|418.68|414.58|418.71|414.61|418.71|414.61|418.68|414.58|6
1637757330000|2021-11-24 12:35:30|418.7|414.6|418.5|414.4|418.72|414.62|418.5|414.4|15
1637757340000|2021-11-24 12:35:40|418.51|414.41|418.34|414.24|418.51|414.41|418.34|414.24|13
1637757350000|2021-11-24 12:35:50|418.41|414.31|418.49|414.39|418.49|414.39|418.41|414.31|6
1637757360000|2021-11-24 12:36:00|418.51|414.41|418.69|414.59|418.69|414.59|418.51|414.41|11
1637757370000|2021-11-24 12:36:10|418.7|414.6|418.75|414.65|418.75|414.65|418.7|414.6|2
1637757380000|2021-11-24 12:36:20|418.73|414.63|418.73|414.63|418.74|414.64|418.73|414.63|3
1637757390000|2021-11-24 12:36:30|418.72|414.62|418.75|414.65|418.75|414.65|418.7|414.6|11
1637757400000|2021-11-24 12:36:40|418.76|414.66|418.8|414.7|418.81|414.71|418.75|414.65|12
1637757410000|2021-11-24 12:36:50|418.79|414.69|418.73|414.63|418.79|414.69|418.73|414.63|8
1637757420000|2021-11-24 12:37:00|418.74|414.64|418.73|414.63|418.76|414.66|418.73|414.63|6
1637757430000|2021-11-24 12:37:10|418.74|414.64|418.72|414.62|418.74|414.64|418.72|414.62|3
1637757440000|2021-11-24 12:37:20|418.73|414.63|418.73|414.63|418.74|414.64|418.73|414.63|3
1637757450000|2021-11-24 12:37:30|418.72|414.62|418.71|414.61|418.72|414.62|418.71|414.61|2
1637757460000|2021-11-24 12:37:40|418.7|414.6|418.61|414.51|418.7|414.6|418.61|414.51|16
1637757470000|2021-11-24 12:37:50|418.62|414.52|418.7|414.6|418.71|414.61|418.58|414.48|11
1637757480000|2021-11-24 12:38:00|418.71|414.61|418.74|414.64|418.75|414.65|418.71|414.61|7
1637757490000|2021-11-24 12:38:10|418.75|414.65|419.2|415.1|419.22|415.12|418.75|414.65|24
1637757500000|2021-11-24 12:38:20|419.21|415.11|419.27|415.17|419.27|415.17|419.12|415.02|15
1637757510000|2021-11-24 12:38:30|419.33|415.23|419.3|415.2|419.33|415.23|419.27|415.17|12
1637757520000|2021-11-24 12:38:40|419.21|415.11|419.29|415.19|419.3|415.2|419.21|415.11|11
1637757530000|2021-11-24 12:38:50|419.28|415.18|419.24|415.14|419.38|415.28|419.18|415.08|21
1637757540000|2021-11-24 12:39:00|419.18|415.08|419.05|414.95|419.21|415.11|419.05|414.95|8
1637757550000|2021-11-24 12:39:10|419.04|414.94|419.22|415.12|419.27|415.17|419.04|414.94|10
1637757560000|2021-11-24 12:39:20|419.21|415.11|419.18|415.08|419.31|415.21|419.12|415.02|16
1637757570000|2021-11-24 12:39:30|419.08|414.98|419.04|414.94|419.08|414.98|418.99|414.89|9
1637757580000|2021-11-24 12:39:40|419.05|414.95|419.11|415.01|419.14|415.04|419.01|414.91|13
1637757590000|2021-11-24 12:39:50|419.06|414.96|419.11|415.01|419.11|415.01|419.05|414.95|12
1637757600000|2021-11-24 12:40:00|419.12|415.02|419.12|415.02|419.12|415.02|419.07|414.97|8
1637757610000|2021-11-24 12:40:10|419.1|415|419.12|415.02|419.12|415.02|419.07|414.97|7
1637757620000|2021-11-24 12:40:20|419.11|415.01|419.08|414.98|419.11|415.01|419.06|414.96|11
1637757630000|2021-11-24 12:40:30|419.07|414.97|419.12|415.02|419.12|415.02|419.07|414.97|8
1637757640000|2021-11-24 12:40:40|419.11|415.01|419.04|414.94|419.11|415.01|419.04|414.94|6
1637757650000|2021-11-24 12:40:50|419.05|414.95|419.12|415.02|419.13|415.03|419.05|414.95|7
1637757660000|2021-11-24 12:41:00|419.13|415.03|419.41|415.31|419.42|415.32|419.13|415.03|11
1637757670000|2021-11-24 12:41:10|419.42|415.32|419.47|415.37|419.47|415.37|419.42|415.32|5
1637757680000|2021-11-24 12:41:20|419.45|415.35|419.27|415.17|419.48|415.38|419.27|415.17|14
1637757690000|2021-11-24 12:41:30|419.34|415.24|419.25|415.15|419.34|415.24|419.25|415.15|4
1637757700000|2021-11-24 12:41:40|419.24|415.14|419.32|415.22|419.33|415.23|419.24|415.14|11
1637757710000|2021-11-24 12:41:50|419.31|415.21|419.38|415.28|419.38|415.28|419.31|415.21|3
1637757740000|2021-11-24 12:42:20|419.39|415.29|419.36|415.26|419.4|415.3|419.33|415.23|10
1637757750000|2021-11-24 12:42:30|419.4|415.3|419.4|415.3|419.4|415.3|419.4|415.3|1
1637757760000|2021-11-24 12:42:40|419.43|415.33|419.45|415.35|419.56|415.46|419.41|415.31|11
1637757770000|2021-11-24 12:42:50|419.47|415.37|419.44|415.34|419.47|415.37|419.41|415.31|10
1637757780000|2021-11-24 12:43:00|419.45|415.35|419.45|415.35|419.48|415.38|419.44|415.34|6
1637757790000|2021-11-24 12:43:10|419.46|415.36|419.5|415.4|419.5|415.4|419.44|415.34|11
1637757800000|2021-11-24 12:43:20|419.52|415.42|419.52|415.42|419.54|415.44|419.49|415.39|10
1637757810000|2021-11-24 12:43:30|419.53|415.43|419.53|415.43|419.53|415.43|419.53|415.43|1
1637757820000|2021-11-24 12:43:40|419.55|415.45|419.58|415.48|419.58|415.48|419.55|415.45|2
1637757830000|2021-11-24 12:43:50|419.59|415.49|419.6|415.5|419.6|415.5|419.59|415.49|2
1637757840000|2021-11-24 12:44:00|419.61|415.51|419.6|415.5|419.61|415.51|419.59|415.49|7
1637757850000|2021-11-24 12:44:10|419.61|415.51|419.46|415.36|419.61|415.51|419.46|415.36|12
1637757860000|2021-11-24 12:44:20|419.49|415.39|419.42|415.32|419.49|415.39|419.41|415.31|24
1637757870000|2021-11-24 12:44:30|419.43|415.33|419.29|415.19|419.46|415.36|419.29|415.19|14
1637757880000|2021-11-24 12:44:40|419.28|415.18|419.28|415.18|419.3|415.2|419.25|415.15|16
1637757890000|2021-11-24 12:44:50|419.31|415.21|419.48|415.38|419.49|415.39|419.31|415.21|15
1637757900000|2021-11-24 12:45:00|419.45|415.35|419.47|415.37|419.48|415.38|419.44|415.34|12
1637757910000|2021-11-24 12:45:10|419.48|415.38|419.58|415.48|419.58|415.48|419.42|415.32|16
1637757920000|2021-11-24 12:45:20|419.59|415.49|419.67|415.57|419.67|415.57|419.58|415.48|10
1637757930000|2021-11-24 12:45:30|419.68|415.58|419.63|415.53|419.68|415.58|419.63|415.53|6
1637757940000|2021-11-24 12:45:40|419.64|415.54|419.64|415.54|419.64|415.54|419.64|415.54|1
1637757950000|2021-11-24 12:45:50|419.65|415.55|419.7|415.6|419.71|415.61|419.64|415.54|10
1637757960000|2021-11-24 12:46:00|419.69|415.59|419.75|415.65|419.75|415.65|419.69|415.59|7
1637757970000|2021-11-24 12:46:10|419.79|415.69|419.73|415.63|419.82|415.72|419.72|415.62|15
1637757980000|2021-11-24 12:46:20|419.72|415.62|419.61|415.51|419.72|415.62|419.6|415.5|17
1637757990000|2021-11-24 12:46:30|419.62|415.52|419.35|415.25|419.65|415.55|419.34|415.24|26
1637758000000|2021-11-24 12:46:40|419.34|415.24|419.28|415.18|419.35|415.25|419.27|415.17|15
1637758010000|2021-11-24 12:46:50|419.25|415.15|419.23|415.13|419.28|415.18|419.23|415.13|10
1637758020000|2021-11-24 12:47:00|419.22|415.12|419.22|415.12|419.24|415.14|419.21|415.11|10
1637758030000|2021-11-24 12:47:10|419.21|415.11|419.06|414.96|419.21|415.11|418.99|414.89|19
1637758040000|2021-11-24 12:47:20|419.08|414.98|418.93|414.83|419.08|414.98|418.92|414.82|16
1637758050000|2021-11-24 12:47:30|418.91|414.81|418.77|414.67|418.91|414.81|418.77|414.67|17
1637758060000|2021-11-24 12:47:40|418.75|414.65|418.82|414.72|418.84|414.74|418.73|414.63|15
1637758070000|2021-11-24 12:47:50|418.83|414.73|418.82|414.72|418.83|414.73|418.81|414.71|5
1637758080000|2021-11-24 12:48:00|418.81|414.71|418.82|414.72|418.83|414.73|418.8|414.7|10
1637758090000|2021-11-24 12:48:10|418.83|414.73|418.98|414.88|419|414.9|418.82|414.72|15
1637758100000|2021-11-24 12:48:20|419|414.9|419|414.9|419|414.9|418.92|414.82|8
1637758110000|2021-11-24 12:48:30|419.01|414.91|418.88|414.78|419.01|414.91|418.87|414.77|20
1637758120000|2021-11-24 12:48:40|418.89|414.79|418.7|414.6|418.89|414.79|418.7|414.6|19
1637758130000|2021-11-24 12:48:50|418.71|414.61|418.71|414.61|418.8|414.7|418.7|414.6|14
1637758140000|2021-11-24 12:49:00|418.7|414.6|418.69|414.59|418.74|414.64|418.68|414.58|8
1637758150000|2021-11-24 12:49:10|418.71|414.61|418.64|414.54|418.71|414.61|418.64|414.54|13
1637758160000|2021-11-24 12:49:20|418.65|414.55|418.63|414.53|418.65|414.55|418.63|414.53|2
1637758170000|2021-11-24 12:49:30|418.64|414.54|418.64|414.54|418.65|414.55|418.64|414.54|3
1637758180000|2021-11-24 12:49:40|418.65|414.55|418.7|414.6|418.71|414.61|418.63|414.53|10
1637758190000|2021-11-24 12:49:50|418.69|414.59|418.67|414.57|418.69|414.59|418.66|414.56|3
1637758200000|2021-11-24 12:50:00|418.66|414.56|418.68|414.58|418.71|414.61|418.66|414.56|9
1637758210000|2021-11-24 12:50:10|418.67|414.57|418.76|414.66|418.76|414.66|418.67|414.57|14
1637758220000|2021-11-24 12:50:20|418.8|414.7|418.8|414.7|418.82|414.72|418.8|414.7|11
1637758230000|2021-11-24 12:50:30|418.79|414.69|418.75|414.65|418.8|414.7|418.75|414.65|4
1637758240000|2021-11-24 12:50:40|418.74|414.64|418.68|414.58|418.75|414.65|418.68|414.58|8
1637758250000|2021-11-24 12:50:50|418.67|414.57|418.64|414.54|418.7|414.6|418.63|414.53|6
1637758260000|2021-11-24 12:51:00|418.65|414.55|418.59|414.49|418.65|414.55|418.58|414.48|14
1637758270000|2021-11-24 12:51:10|418.6|414.5|418.51|414.41|418.6|414.5|418.51|414.41|7
1637758280000|2021-11-24 12:51:20|418.5|414.4|418.51|414.41|418.51|414.41|418.47|414.37|7
1637758290000|2021-11-24 12:51:30|418.5|414.4|418.37|414.27|418.5|414.4|418.35|414.25|17
1637758300000|2021-11-24 12:51:40|418.32|414.22|418.32|414.22|418.32|414.22|418.31|414.21|3
1637758310000|2021-11-24 12:51:50|418.3|414.2|418.32|414.22|418.32|414.22|418.3|414.2|4
1637758320000|2021-11-24 12:52:00|418.3|414.2|418.3|414.2|418.32|414.22|418.3|414.2|4
1637758330000|2021-11-24 12:52:10|418.27|414.17|418.23|414.13|418.29|414.19|418.23|414.13|12
1637758340000|2021-11-24 12:52:20|418.22|414.12|418.16|414.06|418.22|414.12|418.16|414.06|4
1637758350000|2021-11-24 12:52:30|418.14|414.04|418.09|413.99|418.14|414.04|418.09|413.99|3
1637758360000|2021-11-24 12:52:40|418.07|413.97|418.12|414.02|418.14|414.04|418.07|413.97|7
1637758370000|2021-11-24 12:52:50|418.11|414.01|418.11|414.01|418.12|414.02|418.11|414.01|5
1637758380000|2021-11-24 12:53:00|418.12|414.02|418.16|414.06|418.16|414.06|418.1|414|12
1637758390000|2021-11-24 12:53:10|418.17|414.07|418.19|414.09|418.19|414.09|418.16|414.06|5
1637758400000|2021-11-24 12:53:20|418.18|414.08|418.19|414.09|418.19|414.09|418.18|414.08|2
1637758410000|2021-11-24 12:53:30|418.18|414.08|418.33|414.23|418.33|414.23|418.18|414.08|15
1637758420000|2021-11-24 12:53:40|418.32|414.22|418.32|414.22|418.34|414.24|418.31|414.21|7
1637758430000|2021-11-24 12:53:50|418.33|414.23|418.4|414.3|418.42|414.32|418.33|414.23|10
1637758440000|2021-11-24 12:54:00|418.41|414.31|418.37|414.27|418.41|414.31|418.33|414.23|8
1637758450000|2021-11-24 12:54:10|418.36|414.26|418.32|414.22|418.36|414.26|418.32|414.22|2
1637758460000|2021-11-24 12:54:20|418.33|414.23|418.6|414.5|418.63|414.53|418.29|414.19|22
1637758470000|2021-11-24 12:54:30|418.58|414.48|418.4|414.3|418.58|414.48|418.37|414.27|15
1637758480000|2021-11-24 12:54:40|418.39|414.29|418.3|414.2|418.39|414.29|418.3|414.2|5
1637758490000|2021-11-24 12:54:50|418.28|414.18|417.97|413.87|418.28|414.18|417.97|413.87|15
1637758500000|2021-11-24 12:55:00|417.96|413.86|417.71|413.61|417.99|413.89|417.71|413.61|24
1637758510000|2021-11-24 12:55:10|417.72|413.62|417.66|413.56|417.72|413.62|417.66|413.56|11
1637758520000|2021-11-24 12:55:20|417.63|413.53|417.79|413.69|417.81|413.71|417.62|413.52|17
1637758530000|2021-11-24 12:55:30|417.8|413.7|417.97|413.87|417.99|413.89|417.78|413.68|22
1637758540000|2021-11-24 12:55:40|417.96|413.86|417.93|413.83|417.98|413.88|417.93|413.83|12
1637758550000|2021-11-24 12:55:50|417.92|413.82|417.96|413.86|418.01|413.91|417.91|413.81|8
1637758560000|2021-11-24 12:56:00|417.97|413.87|418.02|413.92|418.02|413.92|417.96|413.86|3
1637758570000|2021-11-24 12:56:10|418|413.9|418.04|413.94|418.08|413.98|417.99|413.89|5
1637758580000|2021-11-24 12:56:20|418.05|413.95|418.01|413.91|418.11|414.01|418.01|413.91|8
1637758590000|2021-11-24 12:56:30|418|413.9|417.98|413.88|418.01|413.91|417.95|413.85|5
1637758600000|2021-11-24 12:56:40|418.01|413.91|418.04|413.94|418.08|413.98|418.01|413.91|11
1637758610000|2021-11-24 12:56:50|418.01|413.91|418.1|414|418.1|414|418.01|413.91|11
1637758620000|2021-11-24 12:57:00|418.11|414.01|418.19|414.09|418.19|414.09|418.11|414.01|7
1637758630000|2021-11-24 12:57:10|418.21|414.11|418.39|414.29|418.42|414.32|418.21|414.11|15
1637758640000|2021-11-24 12:57:20|418.41|414.31|418.69|414.59|418.71|414.61|418.41|414.31|9
1637758650000|2021-11-24 12:57:30|418.65|414.55|418.56|414.46|418.65|414.55|418.56|414.46|11
1637758660000|2021-11-24 12:57:40|418.55|414.45|418.43|414.33|418.58|414.48|418.41|414.31|18
1637758670000|2021-11-24 12:57:50|418.44|414.34|418.52|414.42|418.53|414.43|418.43|414.33|17
1637758680000|2021-11-24 12:58:00|418.53|414.43|418.49|414.39|418.53|414.43|418.45|414.35|18
1637758690000|2021-11-24 12:58:10|418.48|414.38|418.54|414.44|418.55|414.45|418.48|414.38|12
1637758700000|2021-11-24 12:58:20|418.56|414.46|418.54|414.44|418.59|414.49|418.54|414.44|7
1637758710000|2021-11-24 12:58:30|418.55|414.45|418.55|414.45|418.55|414.45|418.53|414.43|14
1637758720000|2021-11-24 12:58:40|418.59|414.49|418.61|414.51|418.62|414.52|418.52|414.42|15
1637758730000|2021-11-24 12:58:50|418.62|414.52|418.58|414.48|418.71|414.61|418.58|414.48|10
1637758740000|2021-11-24 12:59:00|418.62|414.52|418.33|414.23|418.62|414.52|418.31|414.21|19
1637758750000|2021-11-24 12:59:10|418.32|414.22|418.09|413.99|418.32|414.22|418.09|413.99|32
1637758760000|2021-11-24 12:59:20|418.11|414.01|418.01|413.91|418.11|414.01|418.01|413.91|19
1637758770000|2021-11-24 12:59:30|418.03|413.93|417.95|413.85|418.03|413.93|417.95|413.85|8
1637758780000|2021-11-24 12:59:40|417.96|413.86|418.11|414.01|418.11|414.01|417.96|413.86|6
1637758790000|2021-11-24 12:59:50|418.1|414|418.18|414.08|418.19|414.09|418.08|413.98|10
1637758800000|2021-11-24 13:00:00|418.16|414.06|418.36|414.26|418.37|414.27|418.15|414.05|19
1637758810000|2021-11-24 13:00:10|418.37|414.27|418.39|414.29|418.39|414.29|418.36|414.26|6
1637758820000|2021-11-24 13:00:20|418.38|414.28|418.25|414.15|418.38|414.28|418.24|414.14|13
1637758830000|2021-11-24 13:00:30|418.24|414.14|418.1|414|418.24|414.14|417.96|413.86|22
1637758840000|2021-11-24 13:00:40|418.2|414.1|418.25|414.15|418.26|414.16|418.19|414.09|16
1637758850000|2021-11-24 13:00:50|418.26|414.16|418.22|414.12|418.26|414.16|418.21|414.11|11
1637758860000|2021-11-24 13:01:00|418.24|414.14|418.28|414.18|418.28|414.18|418.24|414.14|7
1637758870000|2021-11-24 13:01:10|418.27|414.17|418.44|414.34|418.51|414.41|418.27|414.17|13
1637758880000|2021-11-24 13:01:20|418.41|414.31|418.36|414.26|418.46|414.36|418.36|414.26|8
1637758890000|2021-11-24 13:01:30|418.35|414.25|418.18|414.08|418.36|414.26|418.14|414.04|15
1637758900000|2021-11-24 13:01:40|418.19|414.09|418.18|414.08|418.19|414.09|418.17|414.07|4
1637758910000|2021-11-24 13:01:50|418.13|414.03|418.12|414.02|418.15|414.05|418.12|414.02|10
1637758920000|2021-11-24 13:02:00|418.13|414.03|418.13|414.03|418.15|414.05|418.12|414.02|7
1637758930000|2021-11-24 13:02:10|418.14|414.04|418.08|413.98|418.14|414.04|418.07|413.97|9
1637758940000|2021-11-24 13:02:20|418.06|413.96|418.06|413.96|418.09|413.99|418.05|413.95|7
1637758950000|2021-11-24 13:02:30|418.05|413.95|417.9|413.8|418.05|413.95|417.9|413.8|6
1637758960000|2021-11-24 13:02:40|417.89|413.79|417.94|413.84|417.95|413.85|417.85|413.75|10
1637758970000|2021-11-24 13:02:50|417.98|413.88|418.03|413.93|418.03|413.93|417.98|413.88|3
1637758980000|2021-11-24 13:03:00|418.04|413.94|417.97|413.87|418.07|413.97|417.93|413.83|13
1637758990000|2021-11-24 13:03:10|417.94|413.84|417.78|413.68|417.95|413.85|417.78|413.68|17
1637759000000|2021-11-24 13:03:20|417.79|413.69|417.72|413.62|417.79|413.69|417.63|413.53|15
1637759010000|2021-11-24 13:03:30|417.77|413.67|417.74|413.64|417.77|413.67|417.72|413.62|7
1637759020000|2021-11-24 13:03:40|417.72|413.62|417.65|413.55|417.72|413.62|417.65|413.55|10
1637759030000|2021-11-24 13:03:50|417.66|413.56|417.44|413.34|417.66|413.56|417.42|413.32|19
1637759040000|2021-11-24 13:04:00|417.47|413.37|417.29|413.19|417.47|413.37|417.29|413.19|12
1637759050000|2021-11-24 13:04:10|417.28|413.18|416.96|412.86|417.28|413.18|416.96|412.86|21
1637759060000|2021-11-24 13:04:20|416.93|412.83|416.83|412.73|416.96|412.86|416.81|412.71|16
1637759070000|2021-11-24 13:04:30|416.8|412.7|416.8|412.7|416.81|412.71|416.79|412.69|5
1637759080000|2021-11-24 13:04:40|416.78|412.68|416.62|412.52|416.81|412.71|416.6|412.5|13
1637759090000|2021-11-24 13:04:50|416.59|412.49|416.42|412.32|416.6|412.5|416.34|412.24|19
1637759100000|2021-11-24 13:05:00|416.41|412.31|416.25|412.15|416.5|412.4|416.24|412.14|17
1637759110000|2021-11-24 13:05:10|416.24|412.14|416.23|412.13|416.25|412.15|416.2|412.1|13
1637759120000|2021-11-24 13:05:20|416.22|412.12|416.23|412.13|416.23|412.13|416.19|412.09|9
1637759130000|2021-11-24 13:05:30|416.22|412.12|416.18|412.08|416.22|412.12|416.13|412.03|12
1637759140000|2021-11-24 13:05:40|416.15|412.05|415.75|411.65|416.16|412.06|415.75|411.65|22
1637759150000|2021-11-24 13:05:50|415.76|411.66|415.69|411.59|415.84|411.74|415.64|411.54|13
1637759160000|2021-11-24 13:06:00|415.73|411.63|415.83|411.73|415.84|411.74|415.73|411.63|13
1637759170000|2021-11-24 13:06:10|415.82|411.72|415.82|411.72|415.84|411.74|415.82|411.72|7
1637759180000|2021-11-24 13:06:20|415.8|411.7|415.69|411.59|415.84|411.74|415.68|411.58|21
1637759190000|2021-11-24 13:06:30|415.7|411.6|415.62|411.52|415.77|411.67|415.62|411.52|21
1637759200000|2021-11-24 13:06:40|415.63|411.53|415.66|411.56|415.73|411.63|415.63|411.53|12
1637759210000|2021-11-24 13:06:50|415.75|411.65|415.41|411.31|415.75|411.65|415.41|411.31|18
1637759220000|2021-11-24 13:07:00|415.49|411.39|415.3|411.2|415.49|411.39|415.3|411.2|5
1637759230000|2021-11-24 13:07:10|415.28|411.18|415.28|411.18|415.32|411.22|415.22|411.12|8
1637759240000|2021-11-24 13:07:20|415.27|411.17|415.31|411.21|415.34|411.24|415.2|411.1|12
1637759250000|2021-11-24 13:07:30|415.34|411.24|415.58|411.48|415.61|411.51|415.31|411.21|16
1637759260000|2021-11-24 13:07:40|415.57|411.47|415.26|411.16|415.57|411.47|415.23|411.13|16
1637759270000|2021-11-24 13:07:50|415.07|410.97|415.04|410.94|415.26|411.16|414.98|410.88|15
1637759280000|2021-11-24 13:08:00|414.98|410.88|414.95|410.85|415|410.9|414.95|410.85|12
1637759290000|2021-11-24 13:08:10|414.93|410.83|414.8|410.7|415|410.9|414.74|410.64|22
1637759300000|2021-11-24 13:08:20|414.7|410.6|414.66|410.56|414.72|410.62|414.56|410.46|16
1637759310000|2021-11-24 13:08:30|414.58|410.48|414.6|410.5|414.67|410.57|414.56|410.46|11
1637759320000|2021-11-24 13:08:40|414.54|410.44|414.7|410.6|414.7|410.6|414.43|410.33|12
1637759330000|2021-11-24 13:08:50|414.6|410.5|414.64|410.54|414.7|410.6|414.55|410.45|10
1637759340000|2021-11-24 13:09:00|414.62|410.52|414.62|410.52|414.66|410.56|414.62|410.52|5
1637759350000|2021-11-24 13:09:10|414.61|410.51|414.66|410.56|414.66|410.56|414.61|410.51|5
1637759360000|2021-11-24 13:09:20|414.68|410.58|414.82|410.72|414.83|410.73|414.68|410.58|24
1637759370000|2021-11-24 13:09:30|414.83|410.73|415.03|410.93|415.03|410.93|414.82|410.72|17
1637759380000|2021-11-24 13:09:40|415.04|410.94|415.22|411.12|415.22|411.12|415.04|410.94|14
1637759390000|2021-11-24 13:09:50|415.26|411.16|415.48|411.38|415.53|411.43|415.26|411.16|26
1637759400000|2021-11-24 13:10:00|415.47|411.37|415.29|411.19|415.47|411.37|415.25|411.15|21
1637759410000|2021-11-24 13:10:10|415.3|411.2|415.49|411.39|415.49|411.39|415.3|411.2|20
1637759420000|2021-11-24 13:10:20|415.5|411.4|415.89|411.79|415.89|411.79|415.48|411.38|20
1637759430000|2021-11-24 13:10:30|415.93|411.83|416.17|412.07|416.23|412.13|415.93|411.83|27
1637759440000|2021-11-24 13:10:40|416.14|412.04|416.09|411.99|416.17|412.07|416.03|411.93|18
1637759450000|2021-11-24 13:10:50|416.08|411.98|416.44|412.34|416.51|412.41|416.08|411.98|24
1637759460000|2021-11-24 13:11:00|416.47|412.37|416.65|412.55|416.74|412.64|416.44|412.34|23
1637759470000|2021-11-24 13:11:10|416.63|412.53|416.56|412.46|416.65|412.55|416.52|412.42|17
1637759480000|2021-11-24 13:11:20|416.57|412.47|416.48|412.38|416.57|412.47|416.48|412.38|23
1637759490000|2021-11-24 13:11:30|416.49|412.39|416.23|412.13|416.49|412.39|416.2|412.1|22
1637759500000|2021-11-24 13:11:40|416.25|412.15|416.29|412.19|416.31|412.21|416.22|412.12|14
1637759510000|2021-11-24 13:11:50|416.3|412.2|416.31|412.21|416.32|412.22|416.29|412.19|8
1637759520000|2021-11-24 13:12:00|416.32|412.22|416.63|412.53|416.64|412.54|416.29|412.19|25
1637759530000|2021-11-24 13:12:10|416.62|412.52|416.75|412.65|416.77|412.67|416.62|412.52|20
1637759540000|2021-11-24 13:12:20|416.73|412.63|417.15|413.05|417.15|413.05|416.73|412.63|21
1637759550000|2021-11-24 13:12:30|417.16|413.06|417.39|413.29|417.48|413.38|417.13|413.03|19
1637759560000|2021-11-24 13:12:40|417.48|413.38|417.65|413.55|417.73|413.63|417.47|413.37|17
1637759570000|2021-11-24 13:12:50|417.67|413.57|417.46|413.36|417.7|413.6|417.41|413.31|22
1637759580000|2021-11-24 13:13:00|417.45|413.35|417.65|413.55|417.66|413.56|417.45|413.35|14
1637759590000|2021-11-24 13:13:10|417.66|413.56|418.05|413.95|418.05|413.95|417.66|413.56|23
1637759600000|2021-11-24 13:13:20|418.07|413.97|418.5|414.4|418.5|414.4|418.07|413.97|23
1637759610000|2021-11-24 13:13:30|418.47|414.37|418.62|414.52|418.84|414.74|418.46|414.36|24
1637759620000|2021-11-24 13:13:40|418.61|414.51|418.39|414.29|418.66|414.56|418.39|414.29|22
1637759630000|2021-11-24 13:13:50|418.38|414.28|418.47|414.37|418.47|414.37|418.37|414.27|11
1637759640000|2021-11-24 13:14:00|418.5|414.4|418.14|414.04|418.55|414.45|418.14|414.04|30
1637759650000|2021-11-24 13:14:10|418.13|414.03|417.77|413.67|418.13|414.03|417.71|413.61|28
1637759660000|2021-11-24 13:14:20|417.76|413.66|417.79|413.69|417.85|413.75|417.73|413.63|18
1637759670000|2021-11-24 13:14:30|417.78|413.68|417.66|413.56|417.88|413.78|417.63|413.53|24
1637759680000|2021-11-24 13:14:40|417.68|413.58|417.21|413.11|417.69|413.59|417.2|413.1|26
1637759690000|2021-11-24 13:14:50|417.19|413.09|417.69|413.59|417.69|413.59|417.12|413.02|23
1637759700000|2021-11-24 13:15:00|417.71|413.61|417.28|413.18|417.83|413.73|417.27|413.17|31
1637759710000|2021-11-24 13:15:10|417.26|413.16|416.92|412.82|417.27|413.17|416.91|412.81|27
1637759720000|2021-11-24 13:15:20|416.9|412.8|416.57|412.47|416.91|412.81|416.5|412.4|25
1637759730000|2021-11-24 13:15:30|416.63|412.53|416.66|412.56|416.83|412.73|416.62|412.52|25
1637759740000|2021-11-24 13:15:40|416.67|412.57|416.64|412.54|416.69|412.59|416.56|412.46|21
1637759750000|2021-11-24 13:15:50|416.66|412.56|416.99|412.89|416.99|412.89|416.65|412.55|24
1637759760000|2021-11-24 13:16:00|416.98|412.88|417.14|413.04|417.18|413.08|416.96|412.86|19
1637759770000|2021-11-24 13:16:10|417.12|413.02|416.98|412.88|417.14|413.04|416.97|412.87|22
1637759780000|2021-11-24 13:16:20|416.97|412.87|417.35|413.25|417.35|413.25|416.97|412.87|27
1637759790000|2021-11-24 13:16:30|417.28|413.18|416.84|412.74|417.29|413.19|416.83|412.73|23
1637759800000|2021-11-24 13:16:40|416.86|412.76|416.76|412.66|416.87|412.77|416.68|412.58|19
1637759810000|2021-11-24 13:16:50|416.79|412.69|416.8|412.7|416.8|412.7|416.78|412.68|3
1637759820000|2021-11-24 13:17:00|416.77|412.67|416.94|412.84|416.99|412.89|416.77|412.67|19
1637759830000|2021-11-24 13:17:10|416.91|412.81|416.86|412.76|416.92|412.82|416.86|412.76|16
1637759840000|2021-11-24 13:17:20|416.88|412.78|416.96|412.86|417.01|412.91|416.88|412.78|14
1637759850000|2021-11-24 13:17:30|416.94|412.84|416.88|412.78|416.95|412.85|416.88|412.78|9
1637759860000|2021-11-24 13:17:40|416.89|412.79|416.7|412.6|416.89|412.79|416.7|412.6|12
1637759870000|2021-11-24 13:17:50|416.71|412.61|416.71|412.61|416.76|412.66|416.69|412.59|8
1637759880000|2021-11-24 13:18:00|416.7|412.6|416.75|412.65|416.77|412.67|416.7|412.6|19
1637759890000|2021-11-24 13:18:10|416.71|412.61|416.93|412.83|416.94|412.84|416.71|412.61|13
1637759900000|2021-11-24 13:18:20|416.94|412.84|417.12|413.02|417.14|413.04|416.94|412.84|15
1637759910000|2021-11-24 13:18:30|417.17|413.07|417.23|413.13|417.29|413.19|417.16|413.06|17
1637759920000|2021-11-24 13:18:40|417.16|413.06|416.97|412.87|417.16|413.06|416.96|412.86|22
1637759930000|2021-11-24 13:18:50|416.94|412.84|416.73|412.63|416.94|412.84|416.68|412.58|26
1637759940000|2021-11-24 13:19:00|416.75|412.65|416.81|412.71|416.83|412.73|416.69|412.59|16
1637759950000|2021-11-24 13:19:10|416.82|412.72|416.84|412.74|416.87|412.77|416.82|412.72|14
1637759960000|2021-11-24 13:19:20|416.85|412.75|416.92|412.82|416.94|412.84|416.84|412.74|18
1637759970000|2021-11-24 13:19:30|416.94|412.84|417.24|413.14|417.26|413.16|416.94|412.84|15
1637759980000|2021-11-24 13:19:40|417.22|413.12|417.1|413|417.22|413.12|417.09|412.99|14
1637759990000|2021-11-24 13:19:50|417.12|413.02|417.39|413.29|417.4|413.3|417.1|413|19
1637760000000|2021-11-24 13:20:00|417.4|413.3|417.23|413.13|417.43|413.33|417.21|413.11|24
1637760010000|2021-11-24 13:20:10|417.2|413.1|416.97|412.87|417.22|413.12|416.95|412.85|17
1637760020000|2021-11-24 13:20:20|416.98|412.88|416.96|412.86|417|412.9|416.94|412.84|11
1637760030000|2021-11-24 13:20:30|416.95|412.85|417.06|412.96|417.06|412.96|416.95|412.85|9
1637760040000|2021-11-24 13:20:40|417.08|412.98|417.05|412.95|417.09|412.99|417.05|412.95|8
1637760050000|2021-11-24 13:20:50|417.07|412.97|417.11|413.01|417.11|413.01|417.03|412.93|11
1637760060000|2021-11-24 13:21:00|417.12|413.02|417.25|413.15|417.35|413.25|417.12|413.02|25
1637760070000|2021-11-24 13:21:10|417.28|413.18|417.3|413.2|417.34|413.24|417.25|413.15|12
1637760080000|2021-11-24 13:21:20|417.33|413.23|417.38|413.28|417.38|413.28|417.33|413.23|4
1637760090000|2021-11-24 13:21:30|417.37|413.27|417.47|413.37|417.47|413.37|417.36|413.26|12
1637760100000|2021-11-24 13:21:40|417.48|413.38|417.55|413.45|417.56|413.46|417.48|413.38|9
1637760110000|2021-11-24 13:21:50|417.52|413.42|417.57|413.47|417.58|413.48|417.52|413.42|8
1637760120000|2021-11-24 13:22:00|417.58|413.48|417.77|413.67|417.78|413.68|417.58|413.48|18
1637760130000|2021-11-24 13:22:10|417.83|413.73|417.84|413.74|417.93|413.83|417.83|413.73|13
1637760140000|2021-11-24 13:22:20|417.86|413.76|417.76|413.66|417.86|413.76|417.73|413.63|9
1637760150000|2021-11-24 13:22:30|417.85|413.75|417.92|413.82|417.92|413.82|417.81|413.71|18
1637760160000|2021-11-24 13:22:40|417.93|413.83|418.2|414.1|418.2|414.1|417.92|413.82|26
1637760170000|2021-11-24 13:22:50|418.21|414.11|418.24|414.14|418.26|414.16|418.2|414.1|12
1637760180000|2021-11-24 13:23:00|418.23|414.13|418.25|414.15|418.26|414.16|418.22|414.12|12
1637760190000|2021-11-24 13:23:10|418.2|414.1|418.24|414.14|418.26|414.16|418.2|414.1|10
1637760200000|2021-11-24 13:23:20|418.25|414.15|418.45|414.35|418.47|414.37|418.25|414.15|19
1637760210000|2021-11-24 13:23:30|418.44|414.34|418.42|414.32|418.48|414.38|418.41|414.31|12
1637760220000|2021-11-24 13:23:40|418.43|414.33|418.53|414.43|418.53|414.43|418.42|414.32|8
1637760230000|2021-11-24 13:23:50|418.54|414.44|418.53|414.43|418.54|414.44|418.51|414.41|7
1637760240000|2021-11-24 13:24:00|418.52|414.42|418.45|414.35|418.52|414.42|418.44|414.34|13
1637760250000|2021-11-24 13:24:10|418.44|414.34|418.5|414.4|418.55|414.45|418.44|414.34|7
1637760260000|2021-11-24 13:24:20|418.53|414.43|418.62|414.52|418.62|414.52|418.52|414.42|8
1637760270000|2021-11-24 13:24:30|418.63|414.53|418.79|414.69|418.79|414.69|418.62|414.52|9
1637760280000|2021-11-24 13:24:40|418.74|414.64|418.8|414.7|418.82|414.72|418.74|414.64|8
1637760290000|2021-11-24 13:24:50|418.81|414.71|418.82|414.72|418.83|414.73|418.8|414.7|6
1637760300000|2021-11-24 13:25:00|418.8|414.7|418.79|414.69|418.81|414.71|418.78|414.68|8
1637760310000|2021-11-24 13:25:10|418.8|414.7|418.79|414.69|418.84|414.74|418.78|414.68|11
1637760320000|2021-11-24 13:25:20|418.8|414.7|418.87|414.77|418.87|414.77|418.78|414.68|10
1637760340000|2021-11-24 13:25:40|418.86|414.76|418.86|414.76|418.86|414.76|418.86|414.76|1
1637760350000|2021-11-24 13:25:50|418.87|414.77|418.86|414.76|418.91|414.81|418.86|414.76|11
1637760360000|2021-11-24 13:26:00|418.84|414.74|418.79|414.69|418.85|414.75|418.72|414.62|20
1637760370000|2021-11-24 13:26:10|418.8|414.7|418.82|414.72|418.82|414.72|418.78|414.68|9
1637760380000|2021-11-24 13:26:20|418.81|414.71|418.8|414.7|418.81|414.71|418.8|414.7|2
1637760390000|2021-11-24 13:26:30|418.82|414.72|418.84|414.74|418.84|414.74|418.81|414.71|6
1637760400000|2021-11-24 13:26:40|418.83|414.73|418.9|414.8|418.91|414.81|418.83|414.73|11
1637760410000|2021-11-24 13:26:50|418.92|414.82|418.98|414.88|418.98|414.88|418.92|414.82|12
1637760420000|2021-11-24 13:27:00|418.96|414.86|418.97|414.87|419|414.9|418.95|414.85|10
1637760430000|2021-11-24 13:27:10|418.98|414.88|418.99|414.89|418.99|414.89|418.97|414.87|6
1637760440000|2021-11-24 13:27:20|418.98|414.88|419.04|414.94|419.04|414.94|418.97|414.87|15
1637760450000|2021-11-24 13:27:30|419.06|414.96|418.9|414.8|419.07|414.97|418.9|414.8|8
1637760460000|2021-11-24 13:27:40|418.95|414.85|418.98|414.88|419.08|414.98|418.95|414.85|13
1637760470000|2021-11-24 13:27:50|418.97|414.87|418.92|414.82|418.97|414.87|418.88|414.78|6
1637760480000|2021-11-24 13:28:00|418.88|414.78|418.8|414.7|418.89|414.79|418.8|414.7|13
1637760490000|2021-11-24 13:28:10|418.79|414.69|418.78|414.68|418.79|414.69|418.77|414.67|4
1637760500000|2021-11-24 13:28:20|418.79|414.69|418.74|414.64|418.79|414.69|418.64|414.54|12
1637760510000|2021-11-24 13:28:30|418.65|414.55|418.15|414.05|418.65|414.55|418.15|414.05|22
1637760520000|2021-11-24 13:28:40|418.16|414.06|418.33|414.23|418.42|414.32|418.16|414.06|27
1637760530000|2021-11-24 13:28:50|418.32|414.22|418.2|414.1|418.32|414.22|418.2|414.1|15
1637760540000|2021-11-24 13:29:00|418.23|414.13|418.16|414.06|418.23|414.13|418.16|414.06|13
1637760550000|2021-11-24 13:29:10|418.17|414.07|418.13|414.03|418.17|414.07|418.08|413.98|14
1637760560000|2021-11-24 13:29:20|418.12|414.02|418.17|414.07|418.17|414.07|418.11|414.01|5
1637760570000|2021-11-24 13:29:30|418.18|414.08|418.4|414.3|418.4|414.3|418.18|414.08|9
1637760580000|2021-11-24 13:29:40|418.41|414.31|418.39|414.29|418.41|414.31|418.39|414.29|5
1637760590000|2021-11-24 13:29:50|418.41|414.31|418.42|414.32|418.43|414.33|418.41|414.31|4
1637760600000|2021-11-24 13:30:00|418.41|414.31|418.48|414.38|418.52|414.42|418.41|414.31|6
1637760610000|2021-11-24 13:30:10|418.47|414.37|418.46|414.36|418.47|414.37|418.45|414.35|5
1637760620000|2021-11-24 13:30:20|418.47|414.37|418.46|414.36|418.47|414.37|418.41|414.31|7
1637760630000|2021-11-24 13:30:30|418.48|414.38|418.51|414.41|418.51|414.41|418.48|414.38|4
1637760640000|2021-11-24 13:30:40|418.5|414.4|418.6|414.5|418.6|414.5|418.48|414.38|11
1637760650000|2021-11-24 13:30:50|418.59|414.49|418.58|414.48|418.59|414.49|418.57|414.47|4
1637760660000|2021-11-24 13:31:00|418.57|414.47|418.61|414.51|418.62|414.52|418.57|414.47|7
1637760670000|2021-11-24 13:31:10|418.59|414.49|418.61|414.51|418.62|414.52|418.59|414.49|3
1637760690000|2021-11-24 13:31:30|418.64|414.54|418.64|414.54|418.64|414.54|418.63|414.53|3
1637760700000|2021-11-24 13:31:40|418.66|414.56|418.65|414.55|418.7|414.6|418.64|414.54|10
1637760710000|2021-11-24 13:31:50|418.68|414.58|418.66|414.56|418.68|414.58|418.66|414.56|5
1637760720000|2021-11-24 13:32:00|418.65|414.55|418.68|414.58|418.68|414.58|418.64|414.54|7
1637760730000|2021-11-24 13:32:10|418.66|414.56|418.67|414.57|418.67|414.57|418.66|414.56|2
1637760740000|2021-11-24 13:32:20|418.68|414.58|418.86|414.76|418.92|414.82|418.68|414.58|17
1637760750000|2021-11-24 13:32:30|418.8|414.7|418.85|414.75|418.92|414.82|418.8|414.7|12
1637760760000|2021-11-24 13:32:40|418.86|414.76|419.03|414.93|419.06|414.96|418.86|414.76|12
1637760770000|2021-11-24 13:32:50|419.07|414.97|419.11|415.01|419.15|415.05|419.03|414.93|17
1637760780000|2021-11-24 13:33:00|418.93|414.83|418.82|414.72|419.03|414.93|418.81|414.71|25
1637760790000|2021-11-24 13:33:10|418.81|414.71|418.82|414.72|418.85|414.75|418.8|414.7|16
1637760800000|2021-11-24 13:33:20|418.8|414.7|418.81|414.71|418.85|414.75|418.8|414.7|7
1637760810000|2021-11-24 13:33:30|418.82|414.72|418.47|414.37|418.83|414.73|418.47|414.37|24
1637760820000|2021-11-24 13:33:40|418.49|414.39|418.47|414.37|418.54|414.44|418.46|414.36|17
1637760830000|2021-11-24 13:33:50|418.48|414.38|418.49|414.39|418.5|414.4|418.45|414.35|14
1637760840000|2021-11-24 13:34:00|418.48|414.38|418.34|414.24|418.49|414.39|418.32|414.22|15
1637760850000|2021-11-24 13:34:10|418.33|414.23|418.3|414.2|418.34|414.24|418.29|414.19|7
1637760860000|2021-11-24 13:34:20|418.29|414.19|418.28|414.18|418.39|414.29|418.24|414.14|16
1637760870000|2021-11-24 13:34:30|418.27|414.17|418.3|414.2|418.32|414.22|418.25|414.15|12
1637760880000|2021-11-24 13:34:40|418.27|414.17|418.45|414.35|418.46|414.36|418.27|414.17|12
1637760890000|2021-11-24 13:34:50|418.46|414.36|418.46|414.36|418.46|414.36|418.46|414.36|1
1637760900000|2021-11-24 13:35:00|418.48|414.38|418.59|414.49|418.59|414.49|418.47|414.37|9
1637760910000|2021-11-24 13:35:10|418.61|414.51|418.22|414.12|418.63|414.53|418.22|414.12|21
1637760920000|2021-11-24 13:35:20|418.26|414.16|418.1|414|418.26|414.16|418.09|413.99|20
1637760930000|2021-11-24 13:35:30|418.11|414.01|418.15|414.05|418.16|414.06|418.11|414.01|7
1637760940000|2021-11-24 13:35:40|418.16|414.06|418.21|414.11|418.22|414.12|418.16|414.06|9
1637760950000|2021-11-24 13:35:50|418.22|414.12|418.21|414.11|418.22|414.12|418.21|414.11|2
1637760960000|2021-11-24 13:36:00|418.23|414.13|418.09|413.99|418.24|414.14|418.09|413.99|8
1637760970000|2021-11-24 13:36:10|418.08|413.98|417.97|413.87|418.08|413.98|417.97|413.87|8
1637760980000|2021-11-24 13:36:20|417.95|413.85|417.91|413.81|417.97|413.87|417.9|413.8|15
1637760990000|2021-11-24 13:36:30|417.9|413.8|417.9|413.8|417.91|413.81|417.89|413.79|4
1637761000000|2021-11-24 13:36:40|417.89|413.79|417.69|413.59|417.91|413.81|417.68|413.58|15
1637761010000|2021-11-24 13:36:50|417.67|413.57|417.72|413.62|417.72|413.62|417.51|413.41|13
1637761020000|2021-11-24 13:37:00|417.71|413.61|417.68|413.58|417.71|413.61|417.62|413.52|17
1637761030000|2021-11-24 13:37:10|417.69|413.59|417.57|413.47|417.69|413.59|417.57|413.47|12
1637761040000|2021-11-24 13:37:20|417.58|413.48|417.61|413.51|417.68|413.58|417.58|413.48|17
1637761050000|2021-11-24 13:37:30|417.57|413.47|417.57|413.47|417.64|413.54|417.51|413.41|10
1637761060000|2021-11-24 13:37:40|417.51|413.41|417.56|413.46|417.58|413.48|417.5|413.4|10
1637761070000|2021-11-24 13:37:50|417.53|413.43|417.5|413.4|417.57|413.47|417.5|413.4|7
1637761080000|2021-11-24 13:38:00|417.51|413.41|417.54|413.44|417.55|413.45|417.5|413.4|6
1637761090000|2021-11-24 13:38:10|417.55|413.45|417.45|413.35|417.58|413.48|417.45|413.35|8
1637761100000|2021-11-24 13:38:20|417.47|413.37|417.22|413.12|417.47|413.37|417.21|413.11|15
1637761110000|2021-11-24 13:38:30|417.21|413.11|417.07|412.97|417.27|413.17|417.07|412.97|19
1637761120000|2021-11-24 13:38:40|417.06|412.96|417.01|412.91|417.12|413.02|416.91|412.81|18
1637761130000|2021-11-24 13:38:50|416.99|412.89|416.75|412.65|416.99|412.89|416.75|412.65|21
1637761140000|2021-11-24 13:39:00|416.74|412.64|416.61|412.51|416.84|412.74|416.59|412.49|17
1637761150000|2021-11-24 13:39:10|416.62|412.52|416.75|412.65|416.76|412.66|416.59|412.49|16
1637761160000|2021-11-24 13:39:20|416.74|412.64|416.69|412.59|416.76|412.66|416.69|412.59|7
1637761170000|2021-11-24 13:39:30|416.72|412.62|416.72|412.62|416.74|412.64|416.65|412.55|16
1637761180000|2021-11-24 13:39:40|416.7|412.6|416.7|412.6|416.72|412.62|416.65|412.55|18
1637761190000|2021-11-24 13:39:50|416.61|412.51|416.72|412.62|416.75|412.65|416.61|412.51|15
1637761200000|2021-11-24 13:40:00|416.74|412.64|416.75|412.65|416.8|412.7|416.74|412.64|10
1637761210000|2021-11-24 13:40:10|416.74|412.64|416.63|412.53|416.75|412.65|416.63|412.53|16
1637761220000|2021-11-24 13:40:20|416.61|412.51|416.62|412.52|416.62|412.52|416.59|412.49|6
1637761230000|2021-11-24 13:40:30|416.63|412.53|416.54|412.44|416.63|412.53|416.54|412.44|5
1637761240000|2021-11-24 13:40:40|416.5|412.4|416.42|412.32|416.5|412.4|416.41|412.31|8
1637761250000|2021-11-24 13:40:50|416.41|412.31|416.63|412.53|416.63|412.53|416.37|412.27|11
1637761260000|2021-11-24 13:41:00|416.64|412.54|416.66|412.56|416.66|412.56|416.63|412.53|4
1637761270000|2021-11-24 13:41:10|416.64|412.54|416.46|412.36|416.64|412.54|416.46|412.36|16
1637761280000|2021-11-24 13:41:20|416.45|412.35|416.31|412.21|416.46|412.36|416.31|412.21|8
1637761290000|2021-11-24 13:41:30|416.3|412.2|416.3|412.2|416.32|412.22|416.3|412.2|3
1637761300000|2021-11-24 13:41:40|416.16|412.06|416.22|412.12|416.24|412.14|416.16|412.06|4
1637761310000|2021-11-24 13:41:50|416.26|412.16|416.17|412.07|416.26|412.16|416.14|412.04|8
1637761320000|2021-11-24 13:42:00|416.16|412.06|416.17|412.07|416.2|412.1|416.12|412.02|15
1637761330000|2021-11-24 13:42:10|416.18|412.08|416.21|412.11|416.21|412.11|416.16|412.06|7
1637761340000|2021-11-24 13:42:20|416.23|412.13|416.34|412.24|416.35|412.25|416.22|412.12|10
1637761350000|2021-11-24 13:42:30|416.33|412.23|416.38|412.28|416.46|412.36|416.33|412.23|14
1637761360000|2021-11-24 13:42:40|416.37|412.27|416.49|412.39|416.49|412.39|416.36|412.26|14
1637761370000|2021-11-24 13:42:50|416.52|412.42|416.64|412.54|416.64|412.54|416.45|412.35|17
1637761380000|2021-11-24 13:43:00|416.65|412.55|416.53|412.43|416.66|412.56|416.53|412.43|13
1637761390000|2021-11-24 13:43:10|416.54|412.44|416.46|412.36|416.54|412.44|416.46|412.36|8
1637761400000|2021-11-24 13:43:20|416.47|412.37|416.39|412.29|416.47|412.37|416.35|412.25|16
1637761410000|2021-11-24 13:43:30|416.42|412.32|416.4|412.3|416.42|412.32|416.38|412.28|3
1637761420000|2021-11-24 13:43:40|416.41|412.31|416.56|412.46|416.57|412.47|416.4|412.3|17
1637761430000|2021-11-24 13:43:50|416.57|412.47|416.59|412.49|416.64|412.54|416.56|412.46|8
1637761440000|2021-11-24 13:44:00|416.64|412.54|416.61|412.51|416.64|412.54|416.58|412.48|7
1637761450000|2021-11-24 13:44:10|416.65|412.55|416.54|412.44|416.66|412.56|416.54|412.44|14
1637761460000|2021-11-24 13:44:20|416.58|412.48|416.28|412.18|416.58|412.48|416.26|412.16|22
1637761470000|2021-11-24 13:44:30|416.31|412.21|416.06|411.96|416.31|412.21|416.06|411.96|16
1637761480000|2021-11-24 13:44:40|416.09|411.99|416.15|412.05|416.15|412.05|416.09|411.99|8
1637761490000|2021-11-24 13:44:50|416.13|412.03|416.14|412.04|416.17|412.07|416.08|411.98|18
1637761500000|2021-11-24 13:45:00|416.15|412.05|416.31|412.21|416.33|412.23|416.14|412.04|17
1637761510000|2021-11-24 13:45:10|416.32|412.22|416.29|412.19|416.32|412.22|416.24|412.14|14
1637761520000|2021-11-24 13:45:20|416.31|412.21|416.26|412.16|416.33|412.23|416.25|412.15|19
1637761530000|2021-11-24 13:45:30|416.27|412.17|416.29|412.19|416.31|412.21|416.27|412.17|17
1637761540000|2021-11-24 13:45:40|416.28|412.18|416.27|412.17|416.28|412.18|416.26|412.16|6
1637761550000|2021-11-24 13:45:50|416.29|412.19|416.16|412.06|416.36|412.26|416.15|412.05|26
1637761560000|2021-11-24 13:46:00|416.18|412.08|415.74|411.64|416.22|412.12|415.71|411.61|33
1637761570000|2021-11-24 13:46:10|415.7|411.6|415.44|411.34|415.7|411.6|415.44|411.34|13
1637761580000|2021-11-24 13:46:20|415.46|411.36|415.31|411.21|415.47|411.37|415.31|411.21|19
1637761590000|2021-11-24 13:46:30|415.3|411.2|415.04|410.94|415.31|411.21|415.04|410.94|21
1637761600000|2021-11-24 13:46:40|415.08|410.98|414.91|410.81|415.1|411|414.9|410.8|16
1637761610000|2021-11-24 13:46:50|414.88|410.78|414.81|410.71|414.97|410.87|414.72|410.62|10
1637761620000|2021-11-24 13:47:00|414.8|410.7|414.59|410.49|414.8|410.7|414.59|410.49|9
1637761630000|2021-11-24 13:47:10|414.61|410.51|414.65|410.55|414.68|410.58|414.6|410.5|10
1637761640000|2021-11-24 13:47:20|414.63|410.53|414.52|410.42|414.64|410.54|414.52|410.42|14
1637761650000|2021-11-24 13:47:30|414.54|410.44|414.09|409.99|414.54|410.44|414.05|409.95|23
1637761660000|2021-11-24 13:47:40|414.08|409.98|414.34|410.24|414.4|410.3|413.82|409.72|34
1637761670000|2021-11-24 13:47:50|414.46|410.36|414.8|410.7|414.82|410.72|414.36|410.26|21
1637761680000|2021-11-24 13:48:00|414.81|410.71|414.63|410.53|414.81|410.71|414.63|410.53|19
1637761690000|2021-11-24 13:48:10|414.64|410.54|414.8|410.7|414.8|410.7|414.55|410.45|22
1637761700000|2021-11-24 13:48:20|414.84|410.74|414.98|410.88|414.99|410.89|414.83|410.73|16
1637761710000|2021-11-24 13:48:30|414.96|410.86|415.14|411.04|415.14|411.04|414.96|410.86|13
1637761720000|2021-11-24 13:48:40|415.15|411.05|414.77|410.67|415.16|411.06|414.75|410.65|18
1637761730000|2021-11-24 13:48:50|414.78|410.68|414.79|410.69|414.94|410.84|414.69|410.59|24
1637761740000|2021-11-24 13:49:00|414.83|410.73|414.48|410.38|414.83|410.73|414.48|410.38|25
1637761750000|2021-11-24 13:49:10|414.49|410.39|414.28|410.18|414.52|410.42|414.25|410.15|20
1637761760000|2021-11-24 13:49:20|414.32|410.22|414.55|410.45|414.55|410.45|414.26|410.16|33
1637761770000|2021-11-24 13:49:30|414.59|410.49|414.46|410.36|414.6|410.5|414.46|410.36|20
1637761780000|2021-11-24 13:49:40|414.45|410.35|414.54|410.44|414.58|410.48|414.42|410.32|19
1637761790000|2021-11-24 13:49:50|414.55|410.45|414.62|410.52|414.64|410.54|414.55|410.45|15
1637761800000|2021-11-24 13:50:00|414.63|410.53|414.46|410.36|414.63|410.53|414.46|410.36|17
1637761810000|2021-11-24 13:50:10|414.33|410.23|414.12|410.02|414.33|410.23|414.11|410.01|15
1637761820000|2021-11-24 13:50:20|414.05|409.95|414.04|409.94|414.16|410.06|414.02|409.92|22
1637761830000|2021-11-24 13:50:30|414|409.9|413.49|409.39|414|409.9|413.32|409.22|29
1637761840000|2021-11-24 13:50:40|413.44|409.34|413.87|409.77|413.87|409.77|413.3|409.2|23
1637761850000|2021-11-24 13:50:50|413.84|409.74|414.06|409.96|414.29|410.19|413.84|409.74|34
1637761860000|2021-11-24 13:51:00|414.07|409.97|414.04|409.94|414.11|410.01|413.97|409.87|23
1637761870000|2021-11-24 13:51:10|414.05|409.95|413.88|409.78|414.13|410.03|413.86|409.76|27
1637761880000|2021-11-24 13:51:20|413.9|409.8|413.64|409.54|413.91|409.81|413.62|409.52|22
1637761890000|2021-11-24 13:51:30|413.65|409.55|413.51|409.41|413.67|409.57|413.46|409.36|28
1637761900000|2021-11-24 13:51:40|413.5|409.4|413.55|409.45|413.62|409.52|413.5|409.4|20
1637761910000|2021-11-24 13:51:50|413.57|409.47|413.27|409.17|413.58|409.48|413.15|409.05|29
1637761920000|2021-11-24 13:52:00|413.2|409.1|413.18|409.08|413.23|409.13|413.09|408.99|22
1637761930000|2021-11-24 13:52:10|413.2|409.1|412.97|408.87|413.28|409.18|412.91|408.81|26
1637761940000|2021-11-24 13:52:20|412.86|408.76|412.73|408.63|412.96|408.86|412.71|408.61|29
1637761950000|2021-11-24 13:52:30|412.76|408.66|412.51|408.41|412.76|408.66|412.46|408.36|23
1637761960000|2021-11-24 13:52:40|412.54|408.44|412.52|408.42|412.68|408.58|412.45|408.35|28
1637761970000|2021-11-24 13:52:50|412.59|408.49|411.68|407.58|412.59|408.49|411.68|407.58|25
1637761980000|2021-11-24 13:53:00|411.67|407.57|412.11|408.01|412.11|408.01|411.64|407.54|28
1637761990000|2021-11-24 13:53:10|412.07|407.97|411.78|407.68|412.11|408.01|411.78|407.68|29
1637762000000|2021-11-24 13:53:20|411.8|407.7|411.83|407.73|411.92|407.82|411.78|407.68|25
1637762010000|2021-11-24 13:53:30|411.88|407.78|411.66|407.56|411.91|407.81|411.66|407.56|24
1637762020000|2021-11-24 13:53:40|411.65|407.55|411.66|407.56|411.71|407.61|411.59|407.49|19
1637762030000|2021-11-24 13:53:50|411.65|407.55|411.55|407.45|411.67|407.57|411.55|407.45|15
1637762040000|2021-11-24 13:54:00|411.4|407.3|411.61|407.51|411.64|407.54|411.23|407.13|27
1637762050000|2021-11-24 13:54:10|411.6|407.5|411.55|407.45|411.6|407.5|411.43|407.33|30
1637762060000|2021-11-24 13:54:20|411.57|407.47|411.8|407.7|411.8|407.7|411.35|407.25|27
1637762070000|2021-11-24 13:54:30|411.85|407.75|411.71|407.61|411.95|407.85|411.71|407.61|21
1637762080000|2021-11-24 13:54:40|411.72|407.62|411.56|407.46|411.78|407.68|411.54|407.44|26
1637762090000|2021-11-24 13:54:50|411.55|407.45|411.47|407.37|411.55|407.45|411.45|407.35|16
1637762100000|2021-11-24 13:55:00|411.46|407.36|411.25|407.15|411.51|407.41|411.23|407.13|20
1637762110000|2021-11-24 13:55:10|411.24|407.14|411.36|407.26|411.38|407.28|411.18|407.08|12
1637762120000|2021-11-24 13:55:20|411.37|407.27|411.9|407.8|411.9|407.8|411.36|407.26|26
1637762130000|2021-11-24 13:55:30|411.91|407.81|412.58|408.48|412.58|408.48|411.91|407.81|28
1637762140000|2021-11-24 13:55:40|412.59|408.49|413.41|409.31|413.41|409.31|412.59|408.49|25
1637762150000|2021-11-24 13:55:50|413.4|409.3|413.05|408.95|413.4|409.3|412.99|408.89|32
1637762160000|2021-11-24 13:56:00|413.06|408.96|413.49|409.39|413.49|409.39|413.04|408.94|26
1637762170000|2021-11-24 13:56:10|413.48|409.38|414.18|410.08|414.18|410.08|413.48|409.38|31
1637762180000|2021-11-24 13:56:20|414.17|410.07|413.74|409.64|414.22|410.12|413.74|409.64|31
1637762190000|2021-11-24 13:56:30|413.8|409.7|413.79|409.69|413.8|409.7|413.62|409.52|23
1637762200000|2021-11-24 13:56:40|413.8|409.7|413.63|409.53|414.03|409.93|413.63|409.53|31
1637762210000|2021-11-24 13:56:50|413.53|409.43|413.23|409.13|413.53|409.43|413.23|409.13|29
1637762220000|2021-11-24 13:57:00|413.25|409.15|412.75|408.65|413.27|409.17|412.74|408.64|26
1637762230000|2021-11-24 13:57:10|412.74|408.64|412.41|408.31|412.78|408.68|412.41|408.31|27
1637762240000|2021-11-24 13:57:20|412.42|408.32|412.4|408.3|412.69|408.59|412.36|408.26|20
1637762250000|2021-11-24 13:57:30|412.41|408.31|412.83|408.73|412.83|408.73|412.41|408.31|24
1637762260000|2021-11-24 13:57:40|412.85|408.75|412.74|408.64|412.97|408.87|412.74|408.64|28
1637762270000|2021-11-24 13:57:50|412.72|408.62|412.4|408.3|412.72|408.62|412.38|408.28|18
1637762280000|2021-11-24 13:58:00|412.38|408.28|411.92|407.82|412.42|408.32|411.92|407.82|23
1637762290000|2021-11-24 13:58:10|411.93|407.83|411.73|407.63|411.93|407.83|411.48|407.38|27
1637762300000|2021-11-24 13:58:20|411.72|407.62|411.59|407.49|411.76|407.66|411.55|407.45|22
1637762310000|2021-11-24 13:58:30|411.61|407.51|411.66|407.56|411.66|407.56|411.48|407.38|27
1637762320000|2021-11-24 13:58:40|411.67|407.57|410.28|406.18|411.7|407.6|410.28|406.18|30
1637762330000|2021-11-24 13:58:50|410.2|406.1|409.63|405.53|410.25|406.15|409.63|405.53|30
1637762340000|2021-11-24 13:59:00|409.62|405.52|410.3|406.2|410.3|406.2|409.53|405.43|26
1637762350000|2021-11-24 13:59:10|410.25|406.15|409.64|405.54|410.25|406.15|409.62|405.52|27
1637762360000|2021-11-24 13:59:20|409.61|405.51|409.65|405.55|409.68|405.58|409.61|405.51|21
1637762370000|2021-11-24 13:59:30|409.68|405.58|409.59|405.49|409.72|405.62|409.52|405.42|28
1637762380000|2021-11-24 13:59:40|409.61|405.51|409.58|405.48|409.62|405.52|409.53|405.43|22
1637762390000|2021-11-24 13:59:50|409.59|405.49|409.6|405.5|409.69|405.59|409.52|405.42|22
1637762400000|2021-11-24 14:00:00|409.65|405.55|410.06|405.96|410.2|406.1|409.6|405.5|30
1637762410000|2021-11-24 14:00:10|410.05|405.95|409.77|405.67|410.06|405.96|409.77|405.67|26
1637762420000|2021-11-24 14:00:20|409.75|405.65|409.54|405.44|409.83|405.73|409.48|405.38|26
1637762430000|2021-11-24 14:00:30|409.56|405.46|409.73|405.63|409.73|405.63|409.46|405.36|18
1637762440000|2021-11-24 14:00:40|409.78|405.68|409.74|405.64|409.91|405.81|409.74|405.64|28
1637762450000|2021-11-24 14:00:50|409.73|405.63|409.58|405.48|409.77|405.67|409.55|405.45|18
1637762460000|2021-11-24 14:01:00|409.59|405.49|409.46|405.36|409.66|405.56|409.46|405.36|23
1637762470000|2021-11-24 14:01:10|409.45|405.35|409.41|405.31|409.76|405.66|409.4|405.3|27
1637762480000|2021-11-24 14:01:20|409.4|405.3|409.4|405.3|409.51|405.41|409.26|405.16|28
1637762490000|2021-11-24 14:01:30|409.41|405.31|410.3|406.2|410.36|406.26|409.41|405.31|35
1637762500000|2021-11-24 14:01:40|410.31|406.21|411.11|407.01|411.11|407.01|410.31|406.21|29
1637762510000|2021-11-24 14:01:50|411.12|407.02|411.31|407.21|411.34|407.24|411.12|407.02|29
1637762520000|2021-11-24 14:02:00|411.3|407.2|412.09|407.99|412.09|407.99|411.3|407.2|32
1637762530000|2021-11-24 14:02:10|412.11|408.01|412.44|408.34|412.59|408.49|412.11|408.01|32
1637762540000|2021-11-24 14:02:20|412.47|408.37|411.52|407.42|412.47|408.37|411.41|407.31|38
1637762550000|2021-11-24 14:02:30|411.51|407.41|411.92|407.82|412.04|407.94|411.51|407.41|37
1637762560000|2021-11-24 14:02:40|411.93|407.83|411.46|407.36|411.93|407.83|411.45|407.35|29
1637762570000|2021-11-24 14:02:50|411.49|407.39|411.58|407.48|411.72|407.62|411.48|407.38|22
1637762580000|2021-11-24 14:03:00|411.56|407.46|411.33|407.23|411.56|407.46|411.31|407.21|23
1637762590000|2021-11-24 14:03:10|411.34|407.24|411.33|407.23|411.52|407.42|411.32|407.22|22
1637762600000|2021-11-24 14:03:20|411.38|407.28|411.26|407.16|411.42|407.32|411.26|407.16|16
1637762610000|2021-11-24 14:03:30|411.25|407.15|410.97|406.87|411.25|407.15|410.91|406.81|27
1637762620000|2021-11-24 14:03:40|410.96|406.86|410.69|406.59|410.96|406.86|410.65|406.55|28
1637762630000|2021-11-24 14:03:50|410.7|406.6|410.65|406.55|410.78|406.68|410.5|406.4|31
1637762640000|2021-11-24 14:04:00|410.61|406.51|410.43|406.33|410.61|406.51|410.35|406.25|31
1637762650000|2021-11-24 14:04:10|410.45|406.35|410.53|406.43|410.61|406.51|410.45|406.35|30
1637762660000|2021-11-24 14:04:20|410.52|406.42|410.5|406.4|410.54|406.44|410.44|406.34|20
1637762670000|2021-11-24 14:04:30|410.54|406.44|410.4|406.3|410.59|406.49|410.37|406.27|25
1637762680000|2021-11-24 14:04:40|410.43|406.33|411.1|407|411.1|407|410.39|406.29|27
1637762690000|2021-11-24 14:04:50|411.13|407.03|411.03|406.93|411.38|407.28|411.03|406.93|27
1637762700000|2021-11-24 14:05:00|411.04|406.94|410.74|406.64|411.17|407.07|410.73|406.63|33
1637762710000|2021-11-24 14:05:10|410.71|406.61|410.46|406.36|410.74|406.64|410.39|406.29|27
1637762720000|2021-11-24 14:05:20|410.48|406.38|410.78|406.68|410.78|406.68|410.48|406.38|27
1637762730000|2021-11-24 14:05:30|410.79|406.69|410.51|406.41|410.79|406.69|410.51|406.41|25
1637762740000|2021-11-24 14:05:40|410.48|406.38|410.37|406.27|410.54|406.44|410.3|406.2|26
1637762750000|2021-11-24 14:05:50|410.36|406.26|410.44|406.34|410.55|406.45|410.33|406.23|24
1637762760000|2021-11-24 14:06:00|410.42|406.32|410.81|406.71|410.87|406.77|410.42|406.32|34
1637762770000|2021-11-24 14:06:10|410.82|406.72|410.67|406.57|410.86|406.76|410.66|406.56|23
1637762780000|2021-11-24 14:06:20|410.69|406.59|410.63|406.53|410.69|406.59|410.52|406.42|23
1637762790000|2021-11-24 14:06:30|410.65|406.55|410.65|406.55|410.66|406.56|410.63|406.53|13
1637762800000|2021-11-24 14:06:40|410.63|406.53|410.63|406.53|410.67|406.57|410.63|406.53|14
1637762810000|2021-11-24 14:06:50|410.62|406.52|410.92|406.82|410.94|406.84|410.6|406.5|21
1637762820000|2021-11-24 14:07:00|410.93|406.83|411.25|407.15|411.26|407.16|410.93|406.83|22
1637762830000|2021-11-24 14:07:10|411.32|407.22|411.07|406.97|411.34|407.24|411.07|406.97|22
1637762840000|2021-11-24 14:07:20|411.01|406.91|411.08|406.98|411.11|407.01|410.96|406.86|16
1637762850000|2021-11-24 14:07:30|411.15|407.05|411.35|407.25|411.35|407.25|411.14|407.04|19
1637762860000|2021-11-24 14:07:40|411.37|407.27|411.3|407.2|411.41|407.31|411.24|407.14|19
1637762870000|2021-11-24 14:07:50|411.31|407.21|411.23|407.13|411.41|407.31|411.23|407.13|19
1637762880000|2021-11-24 14:08:00|411.19|407.09|411.29|407.19|411.39|407.29|411.19|407.09|17
1637762890000|2021-11-24 14:08:10|411.3|407.2|411.33|407.23|411.37|407.27|411.22|407.12|18
1637762900000|2021-11-24 14:08:20|411.32|407.22|411.4|407.3|411.4|407.3|411.32|407.22|9
1637762910000|2021-11-24 14:08:30|411.45|407.35|411.49|407.39|411.5|407.4|411.45|407.35|11
1637762920000|2021-11-24 14:08:40|411.5|407.4|411.37|407.27|411.55|407.45|411.37|407.27|8
1637762930000|2021-11-24 14:08:50|411.42|407.32|411.43|407.33|411.57|407.47|411.42|407.32|17
1637762940000|2021-11-24 14:09:00|411.4|407.3|411.02|406.92|411.45|407.35|410.98|406.88|23
1637762950000|2021-11-24 14:09:10|411.01|406.91|410.98|406.88|411.11|407.01|410.97|406.87|22
1637762960000|2021-11-24 14:09:20|410.99|406.89|410.93|406.83|410.99|406.89|410.93|406.83|10
1637762970000|2021-11-24 14:09:30|410.96|406.86|410.6|406.5|411|406.9|410.6|406.5|22
1637762980000|2021-11-24 14:09:40|410.66|406.56|410.53|406.43|410.69|406.59|410.46|406.36|17
1637762990000|2021-11-24 14:09:50|410.51|406.41|410.77|406.67|410.77|406.67|410.5|406.4|18
1637763000000|2021-11-24 14:10:00|410.78|406.68|410.61|406.51|410.78|406.68|410.61|406.51|8
1637763010000|2021-11-24 14:10:10|410.62|406.52|410.64|406.54|410.64|406.54|410.6|406.5|9
1637763020000|2021-11-24 14:10:20|410.66|406.56|410.91|406.81|410.91|406.81|410.64|406.54|13
1637763030000|2021-11-24 14:10:30|410.93|406.83|410.55|406.45|410.93|406.83|410.55|406.45|16
1637763040000|2021-11-24 14:10:40|410.59|406.49|410.61|406.51|410.66|406.56|410.59|406.49|9
1637763050000|2021-11-24 14:10:50|410.63|406.53|410.53|406.43|410.63|406.53|410.5|406.4|11
1637763060000|2021-11-24 14:11:00|410.52|406.42|410.74|406.64|410.76|406.66|410.48|406.38|14
1637763070000|2021-11-24 14:11:10|410.76|406.66|410.67|406.57|410.91|406.81|410.67|406.57|28
1637763080000|2021-11-24 14:11:20|410.63|406.53|410.4|406.3|410.66|406.56|410.33|406.23|21
1637763090000|2021-11-24 14:11:30|410.35|406.25|410.29|406.19|410.35|406.25|410.29|406.19|8
1637763100000|2021-11-24 14:11:40|410.31|406.21|410.35|406.25|410.35|406.25|410.31|406.21|7
1637763110000|2021-11-24 14:11:50|410.32|406.22|410.33|406.23|410.33|406.23|410.3|406.2|5
1637763120000|2021-11-24 14:12:00|410.31|406.21|410.34|406.24|410.38|406.28|410.29|406.19|9
1637763130000|2021-11-24 14:12:10|410.33|406.23|410.32|406.22|410.36|406.26|410.31|406.21|12
1637763140000|2021-11-24 14:12:20|410.28|406.18|410.3|406.2|410.34|406.24|410.17|406.07|11
1637763150000|2021-11-24 14:12:30|410.29|406.19|410.28|406.18|410.32|406.22|410.26|406.16|11
1637763160000|2021-11-24 14:12:40|410.27|406.17|410.05|405.95|410.29|406.19|410.05|405.95|17
1637763170000|2021-11-24 14:12:50|410.07|405.97|409.89|405.79|410.07|405.97|409.85|405.75|11
1637763180000|2021-11-24 14:13:00|409.91|405.81|409.82|405.72|409.95|405.85|409.82|405.72|12
1637763190000|2021-11-24 14:13:10|409.75|405.65|409.77|405.67|409.85|405.75|409.75|405.65|25
1637763200000|2021-11-24 14:13:20|409.79|405.69|409.78|405.68|409.83|405.73|409.76|405.66|14
1637763210000|2021-11-24 14:13:30|409.79|405.69|409.65|405.55|409.81|405.71|409.57|405.47|22
1637763220000|2021-11-24 14:13:40|409.61|405.51|409.19|405.09|409.63|405.53|409.12|405.02|28
1637763230000|2021-11-24 14:13:50|409.2|405.1|409.13|405.03|409.26|405.16|409.09|404.99|26
1637763240000|2021-11-24 14:14:00|409.16|405.06|408.95|404.85|409.21|405.11|408.87|404.77|15
1637763250000|2021-11-24 14:14:10|408.94|404.84|409.62|405.52|409.64|405.54|408.94|404.84|25
1637763260000|2021-11-24 14:14:20|409.61|405.51|409.36|405.26|409.61|405.51|409.36|405.26|25
1637763270000|2021-11-24 14:14:30|409.38|405.28|409.44|405.34|409.49|405.39|409.37|405.27|19
1637763280000|2021-11-24 14:14:40|409.36|405.26|409.3|405.2|409.43|405.33|409.24|405.14|23
1637763290000|2021-11-24 14:14:50|409.25|405.15|409.34|405.24|409.36|405.26|409.21|405.11|23
1637763300000|2021-11-24 14:15:00|409.39|405.29|409.5|405.4|409.52|405.42|409.34|405.24|23
1637763310000|2021-11-24 14:15:10|409.47|405.37|409.93|405.83|409.93|405.83|409.47|405.37|30
1637763320000|2021-11-24 14:15:20|409.95|405.85|410.12|406.02|410.17|406.07|409.95|405.85|26
1637763330000|2021-11-24 14:15:30|410.07|405.97|409.9|405.8|410.07|405.97|409.89|405.79|18
1637763340000|2021-11-24 14:15:40|409.91|405.81|409.93|405.83|409.93|405.83|409.83|405.73|8
1637763350000|2021-11-24 14:15:50|409.94|405.84|409.91|405.81|410.01|405.91|409.9|405.8|19
1637763360000|2021-11-24 14:16:00|409.93|405.83|410.25|406.15|410.45|406.35|409.93|405.83|25
1637763370000|2021-11-24 14:16:10|410.24|406.14|410.24|406.14|410.25|406.15|410.13|406.03|18
1637763380000|2021-11-24 14:16:20|410.25|406.15|410.26|406.16|410.27|406.17|410.17|406.07|18
1637763390000|2021-11-24 14:16:30|410.28|406.18|410.52|406.42|410.53|406.43|410.28|406.18|19
1637763400000|2021-11-24 14:16:40|410.51|406.41|410.44|406.34|410.55|406.45|410.4|406.3|26
1637763410000|2021-11-24 14:16:50|410.4|406.3|410.09|405.99|410.42|406.32|410.09|405.99|19
1637763420000|2021-11-24 14:17:00|410.07|405.97|409.55|405.45|410.07|405.97|409.55|405.45|25
1637763430000|2021-11-24 14:17:10|409.54|405.44|409.69|405.59|409.69|405.59|409.47|405.37|23
1637763440000|2021-11-24 14:17:20|409.73|405.63|409.5|405.4|409.86|405.76|409.5|405.4|25
1637763450000|2021-11-24 14:17:30|409.49|405.39|409.63|405.53|409.63|405.53|409.45|405.35|19
1637763460000|2021-11-24 14:17:40|409.61|405.51|409.44|405.34|409.61|405.51|409.44|405.34|24
1637763470000|2021-11-24 14:17:50|409.45|405.35|409.62|405.52|409.63|405.53|409.44|405.34|13
1637763480000|2021-11-24 14:18:00|409.63|405.53|409.56|405.46|409.64|405.54|409.5|405.4|15
1637763490000|2021-11-24 14:18:10|409.55|405.45|409.37|405.27|409.56|405.46|409.36|405.26|24
1637763500000|2021-11-24 14:18:20|409.39|405.29|409.36|405.26|409.4|405.3|409.33|405.23|15
1637763510000|2021-11-24 14:18:30|409.35|405.25|408.98|404.88|409.35|405.25|408.92|404.82|30
1637763520000|2021-11-24 14:18:40|408.97|404.87|408.68|404.58|409.06|404.96|408.6|404.5|21
1637763530000|2021-11-24 14:18:50|408.64|404.54|408.62|404.52|408.66|404.56|408.57|404.47|26
1637763540000|2021-11-24 14:19:00|408.6|404.5|408.6|404.5|408.62|404.52|408.58|404.48|16
1637763550000|2021-11-24 14:19:10|408.61|404.51|408.57|404.47|408.61|404.51|408.44|404.34|15
1637763560000|2021-11-24 14:19:20|408.59|404.49|408.73|404.63|408.73|404.63|408.55|404.45|20
1637763570000|2021-11-24 14:19:30|408.72|404.62|408.61|404.51|408.76|404.66|408.59|404.49|25
1637763580000|2021-11-24 14:19:40|408.63|404.53|408.43|404.33|408.63|404.53|408.38|404.28|20
1637763590000|2021-11-24 14:19:50|408.42|404.32|408.34|404.24|408.42|404.32|408.23|404.13|27
1637763600000|2021-11-24 14:20:00|408.36|404.26|408.47|404.37|408.69|404.59|408.36|404.26|23
1637763610000|2021-11-24 14:20:10|408.41|404.31|408.38|404.28|408.45|404.35|408.29|404.19|23
1637763620000|2021-11-24 14:20:20|408.37|404.27|407.94|403.84|408.37|404.27|407.93|403.83|24
1637763630000|2021-11-24 14:20:30|407.97|403.87|408.22|404.12|408.22|404.12|407.95|403.85|28
1637763640000|2021-11-24 14:20:40|408.28|404.18|407.91|403.81|408.28|404.18|407.79|403.69|30
1637763650000|2021-11-24 14:20:50|407.9|403.8|407.86|403.76|407.98|403.88|407.82|403.72|26
1637763660000|2021-11-24 14:21:00|407.85|403.75|408.55|404.45|408.55|404.45|407.85|403.75|27
1637763670000|2021-11-24 14:21:10|408.61|404.51|408.3|404.2|408.61|404.51|408.28|404.18|29
1637763680000|2021-11-24 14:21:20|408.31|404.21|408.08|403.98|408.31|404.21|408.08|403.98|23
1637763690000|2021-11-24 14:21:30|408.15|404.05|408.59|404.49|408.6|404.5|408.15|404.05|20
1637763700000|2021-11-24 14:21:40|408.57|404.47|408.59|404.49|408.62|404.52|408.51|404.41|13
1637763710000|2021-11-24 14:21:50|408.56|404.46|408.29|404.19|408.61|404.51|408.29|404.19|19
1637763720000|2021-11-24 14:22:00|408.3|404.2|408.19|404.09|408.3|404.2|408.04|403.94|30
1637763730000|2021-11-24 14:22:10|408.22|404.12|408.14|404.04|408.22|404.12|408.13|404.03|17
1637763740000|2021-11-24 14:22:20|408.16|404.06|408.2|404.1|408.31|404.21|408.15|404.05|20
1637763750000|2021-11-24 14:22:30|408.18|404.08|407.93|403.83|408.18|404.08|407.93|403.83|13
1637763760000|2021-11-24 14:22:40|407.89|403.79|408.11|404.01|408.18|404.08|407.88|403.78|20
1637763770000|2021-11-24 14:22:50|408.1|404|407.11|403.01|408.1|404|407.11|403.01|36
1637763780000|2021-11-24 14:23:00|407.05|402.95|403.8|399.7|407.1|403|403.34|399.24|37
1637763790000|2021-11-24 14:23:10|403.83|399.73|405.94|401.84|405.94|401.84|403.83|399.73|37
1637763800000|2021-11-24 14:23:20|405.91|401.81|407.27|403.17|407.27|403.17|405.91|401.81|33
1637763810000|2021-11-24 14:23:30|407.29|403.19|408.39|404.29|408.39|404.29|407.27|403.17|31
1637763820000|2021-11-24 14:23:40|408.32|404.22|408.31|404.21|408.95|404.85|408.3|404.2|17
1637763830000|2021-11-24 14:23:50|408.27|404.17|408.24|404.14|408.28|404.18|408.03|403.93|20
1637763840000|2021-11-24 14:24:00|408.41|404.31|409.64|405.54|409.66|405.56|408.39|404.29|11
1637763850000|2021-11-24 14:24:10|409.63|405.53|409.71|405.61|409.71|405.61|409.22|405.12|34
1637763860000|2021-11-24 14:24:20|409.72|405.62|408.98|404.88|409.72|405.62|408.97|404.87|35
1637763870000|2021-11-24 14:24:30|408.99|404.89|408.8|404.7|408.99|404.89|408.6|404.5|33
1637763880000|2021-11-24 14:24:40|408.79|404.69|409.75|405.65|409.83|405.73|408.79|404.69|35
1637763890000|2021-11-24 14:24:50|409.72|405.62|409.3|405.2|409.78|405.68|409.04|404.94|35
1637763900000|2021-11-24 14:25:00|409.29|405.19|409.58|405.48|409.6|405.5|409.19|405.09|26
1637763910000|2021-11-24 14:25:10|409.65|405.55|409.86|405.76|409.94|405.84|409.6|405.5|32
1637763920000|2021-11-24 14:25:20|409.83|405.73|410.11|406.01|410.11|406.01|409.75|405.65|26
1637763930000|2021-11-24 14:25:30|410.16|406.06|409.83|405.73|410.46|406.36|409.79|405.69|33
1637763940000|2021-11-24 14:25:40|409.79|405.69|409.88|405.78|409.95|405.85|409.79|405.69|29
1637763950000|2021-11-24 14:25:50|409.89|405.79|410.1|406|410.22|406.12|409.79|405.69|30
1637763960000|2021-11-24 14:26:00|410.04|405.94|410.03|405.93|410.08|405.98|409.94|405.84|27
1637763970000|2021-11-24 14:26:10|410.06|405.96|410.43|406.33|410.44|406.34|410.04|405.94|29
1637763980000|2021-11-24 14:26:20|410.41|406.31|410.19|406.09|410.51|406.41|410.1|406|30
1637763990000|2021-11-24 14:26:30|410.18|406.08|410.33|406.23|410.42|406.32|410.16|406.06|24
1637764000000|2021-11-24 14:26:40|410.3|406.2|409.43|405.33|410.32|406.22|409.43|405.33|30
1637764010000|2021-11-24 14:26:50|409.41|405.31|409.74|405.64|409.74|405.64|409.13|405.03|26
1637764020000|2021-11-24 14:27:00|409.76|405.66|409.47|405.37|409.76|405.66|409.44|405.34|30
1637764030000|2021-11-24 14:27:10|409.45|405.35|408.79|404.69|409.45|405.35|408.79|404.69|24
1637764040000|2021-11-24 14:27:20|408.78|404.68|408.61|404.51|408.81|404.71|408.52|404.42|27
1637764050000|2021-11-24 14:27:30|408.6|404.5|409.12|405.02|409.12|405.02|408.59|404.49|32
1637764060000|2021-11-24 14:27:40|409.1|405|408.99|404.89|409.11|405.01|408.91|404.81|33
1637764070000|2021-11-24 14:27:50|409.01|404.91|409.1|405|409.12|405.02|408.99|404.89|19
1637764080000|2021-11-24 14:28:00|409.06|404.96|409.22|405.12|409.22|405.12|408.89|404.79|31
1637764090000|2021-11-24 14:28:10|409.2|405.1|409.18|405.08|409.48|405.38|409.18|405.08|30
1637764100000|2021-11-24 14:28:20|409.19|405.09|409.45|405.35|409.45|405.35|409.16|405.06|24
1637764110000|2021-11-24 14:28:30|409.42|405.32|409.19|405.09|409.45|405.35|409.1|405|22
1637764120000|2021-11-24 14:28:40|409.2|405.1|409.21|405.11|409.34|405.24|409.17|405.07|22
1637764130000|2021-11-24 14:28:50|409.25|405.15|409.22|405.12|409.27|405.17|409.22|405.12|15
1637764140000|2021-11-24 14:29:00|409.24|405.14|409.34|405.24|409.4|405.3|409.22|405.12|23
1637764150000|2021-11-24 14:29:10|409.36|405.26|409.61|405.51|409.63|405.53|409.33|405.23|15
1637764160000|2021-11-24 14:29:20|409.63|405.53|409.28|405.18|409.63|405.53|409.22|405.12|26
1637764170000|2021-11-24 14:29:30|409.33|405.23|409.05|404.95|409.34|405.24|409.03|404.93|19
1637764180000|2021-11-24 14:29:40|409.03|404.93|408.64|404.54|409.03|404.93|408.63|404.53|25
1637764190000|2021-11-24 14:29:50|408.63|404.53|408.72|404.62|408.88|404.78|408.63|404.53|16
1637764200000|2021-11-24 14:30:00|408.75|404.65|408.71|404.61|408.86|404.76|408.69|404.59|28
1637764210000|2021-11-24 14:30:10|408.73|404.63|409.02|404.92|409.02|404.92|408.73|404.63|22
1637764220000|2021-11-24 14:30:20|409|404.9|409.56|405.46|409.56|405.46|409|404.9|24
1637764230000|2021-11-24 14:30:30|409.55|405.45|409.86|405.76|409.86|405.76|409.55|405.45|28
1637764240000|2021-11-24 14:30:40|409.85|405.75|409.59|405.49|409.86|405.76|409.59|405.49|22
1637764250000|2021-11-24 14:30:50|409.61|405.51|409.67|405.57|409.67|405.57|409.49|405.39|27
1637764260000|2021-11-24 14:31:00|409.66|405.56|409.63|405.53|409.72|405.62|409.62|405.52|21
1637764270000|2021-11-24 14:31:10|409.62|405.52|409.82|405.72|409.84|405.74|409.62|405.52|17
1637764280000|2021-11-24 14:31:20|409.79|405.69|409.89|405.79|409.9|405.8|409.79|405.69|14
1637764290000|2021-11-24 14:31:30|409.84|405.74|410.13|406.03|410.19|406.09|409.84|405.74|23
1637764300000|2021-11-24 14:31:40|410.15|406.05|410.25|406.15|410.27|406.17|410.15|406.05|6
1637764310000|2021-11-24 14:31:50|410.27|406.17|410.15|406.05|410.3|406.2|410.14|406.04|24
1637764320000|2021-11-24 14:32:00|410.14|406.04|409.85|405.75|410.15|406.05|409.84|405.74|19
1637764330000|2021-11-24 14:32:10|409.82|405.72|409.27|405.17|409.82|405.72|409.27|405.17|28
1637764340000|2021-11-24 14:32:20|409.23|405.13|409.11|405.01|409.36|405.26|409.11|405.01|26
1637764350000|2021-11-24 14:32:30|409.09|404.99|409.01|404.91|409.19|405.09|409.01|404.91|18
1637764360000|2021-11-24 14:32:40|409|404.9|409.04|404.94|409.14|405.04|408.96|404.86|29
1637764370000|2021-11-24 14:32:50|409.05|404.95|408.93|404.83|409.05|404.95|408.93|404.83|22
1637764380000|2021-11-24 14:33:00|408.91|404.81|408.94|404.84|408.96|404.86|408.9|404.8|16
1637764390000|2021-11-24 14:33:10|408.93|404.83|408.98|404.88|409.08|404.98|408.91|404.81|20
1637764400000|2021-11-24 14:33:20|408.95|404.85|408.73|404.63|408.95|404.85|408.69|404.59|25
1637764410000|2021-11-24 14:33:30|408.74|404.64|408.41|404.31|408.74|404.64|408.41|404.31|24
1637764420000|2021-11-24 14:33:40|408.31|404.21|408.28|404.18|408.34|404.24|408.23|404.13|21
1637764430000|2021-11-24 14:33:50|408.24|404.14|408.1|404|408.24|404.14|408.08|403.98|22
1637764440000|2021-11-24 14:34:00|408.11|404.01|407.96|403.86|408.17|404.07|407.96|403.86|22
1637764450000|2021-11-24 14:34:10|407.81|403.71|407.56|403.46|407.81|403.71|407.56|403.46|14
1637764460000|2021-11-24 14:34:20|407.57|403.47|407.43|403.33|407.65|403.55|407.43|403.33|23
1637764470000|2021-11-24 14:34:30|407.36|403.26|407.76|403.66|407.76|403.66|407.35|403.25|23
1637764480000|2021-11-24 14:34:40|407.74|403.64|407.51|403.41|407.75|403.65|407.51|403.41|14
1637764490000|2021-11-24 14:34:50|407.47|403.37|407.46|403.36|407.47|403.37|407.3|403.2|14
1637764500000|2021-11-24 14:35:00|407.48|403.38|407.47|403.37|407.5|403.4|407.33|403.23|22
1637764510000|2021-11-24 14:35:10|407.48|403.38|407.47|403.37|407.51|403.41|407.46|403.36|18
1637764520000|2021-11-24 14:35:20|407.51|403.41|407.83|403.73|407.92|403.82|407.51|403.41|27
1637764530000|2021-11-24 14:35:30|407.86|403.76|407.76|403.66|407.86|403.76|407.54|403.44|27
1637764540000|2021-11-24 14:35:40|407.79|403.69|407.65|403.55|407.8|403.7|407.58|403.48|18
1637764550000|2021-11-24 14:35:50|407.66|403.56|407.76|403.66|407.81|403.71|407.64|403.54|18
1637764560000|2021-11-24 14:36:00|407.73|403.63|408.09|403.99|408.12|404.02|407.65|403.55|28
1637764570000|2021-11-24 14:36:10|408|403.9|408.29|404.19|408.29|404.19|408|403.9|22
1637764580000|2021-11-24 14:36:20|408.3|404.2|408.93|404.83|408.94|404.84|408.26|404.16|28
1637764590000|2021-11-24 14:36:30|408.92|404.82|408.65|404.55|408.99|404.89|408.57|404.47|30
1637764600000|2021-11-24 14:36:40|408.63|404.53|408.88|404.78|408.92|404.82|408.61|404.51|25
1637764610000|2021-11-24 14:36:50|408.87|404.77|408.89|404.79|408.99|404.89|408.82|404.72|21
1637764620000|2021-11-24 14:37:00|408.9|404.8|409.15|405.05|409.15|405.05|408.89|404.79|18
1637764630000|2021-11-24 14:37:10|409.14|405.04|409.09|404.99|409.24|405.14|409.09|404.99|20
1637764640000|2021-11-24 14:37:20|409.06|404.96|408.97|404.87|409.07|404.97|408.92|404.82|21
1637764650000|2021-11-24 14:37:30|408.98|404.88|408.96|404.86|408.98|404.88|408.92|404.82|14
1637764660000|2021-11-24 14:37:40|408.95|404.85|408.9|404.8|409.07|404.97|408.89|404.79|18
1637764670000|2021-11-24 14:37:50|408.91|404.81|409.26|405.16|409.26|405.16|408.91|404.81|20
1637764680000|2021-11-24 14:38:00|409.22|405.12|409.07|404.97|409.22|405.12|409.05|404.95|17
1637764690000|2021-11-24 14:38:10|409.03|404.93|409.09|404.99|409.14|405.04|409.03|404.93|19
1637764700000|2021-11-24 14:38:20|409.08|404.98|409.15|405.05|409.21|405.11|409.06|404.96|20
1637764710000|2021-11-24 14:38:30|409.19|405.09|409.22|405.12|409.25|405.15|409.19|405.09|14
1637764720000|2021-11-24 14:38:40|409.21|405.11|408.96|404.86|409.22|405.12|408.96|404.86|21
1637764730000|2021-11-24 14:38:50|408.99|404.89|409.08|404.98|409.11|405.01|408.92|404.82|27
1637764740000|2021-11-24 14:39:00|409.11|405.01|408.97|404.87|409.11|405.01|408.94|404.84|28
1637764750000|2021-11-24 14:39:10|408.98|404.88|408.66|404.56|409.01|404.91|408.65|404.55|18
1637764760000|2021-11-24 14:39:20|408.56|404.46|408.5|404.4|408.58|404.48|408.46|404.36|19
1637764770000|2021-11-24 14:39:30|408.49|404.39|408.35|404.25|408.49|404.39|408.35|404.25|22
1637764780000|2021-11-24 14:39:40|408.34|404.24|408.19|404.09|408.35|404.25|408.17|404.07|30
1637764790000|2021-11-24 14:39:50|408.2|404.1|408.29|404.19|408.29|404.19|408.19|404.09|16
1637764800000|2021-11-24 14:40:00|408.3|404.2|408.12|404.02|408.3|404.2|408.12|404.02|11
1637764810000|2021-11-24 14:40:10|408.13|404.03|408.15|404.05|408.15|404.05|408.11|404.01|8
1637764820000|2021-11-24 14:40:20|408.13|404.03|408.08|403.98|408.15|404.05|408.07|403.97|17
1637764830000|2021-11-24 14:40:30|408.07|403.97|408.04|403.94|408.09|403.99|408.04|403.94|13
1637764840000|2021-11-24 14:40:40|408.01|403.91|408.01|403.91|408.1|404|407.74|403.64|27
1637764850000|2021-11-24 14:40:50|408.06|403.96|407.97|403.87|408.06|403.96|407.88|403.78|15
1637764860000|2021-11-24 14:41:00|407.94|403.84|407.83|403.73|407.94|403.84|407.79|403.69|17
1637764870000|2021-11-24 14:41:10|407.82|403.72|407.79|403.69|407.82|403.72|407.77|403.67|10
1637764880000|2021-11-24 14:41:20|407.78|403.68|407.76|403.66|407.81|403.71|407.73|403.63|23
1637764890000|2021-11-24 14:41:30|407.79|403.69|407.63|403.53|407.79|403.69|407.45|403.35|23
1637764900000|2021-11-24 14:41:40|407.6|403.5|407.65|403.55|407.81|403.71|407.6|403.5|23
1637764910000|2021-11-24 14:41:50|407.64|403.54|407.71|403.61|407.77|403.67|407.63|403.53|22
1637764920000|2021-11-24 14:42:00|407.73|403.63|407.61|403.51|407.73|403.63|407.57|403.47|15
1637764930000|2021-11-24 14:42:10|407.6|403.5|407.36|403.26|407.65|403.55|407.36|403.26|16
1637764940000|2021-11-24 14:42:20|407.34|403.24|407.3|403.2|407.36|403.26|407.22|403.12|27
1637764950000|2021-11-24 14:42:30|407.25|403.15|407.23|403.13|407.28|403.18|407.21|403.11|23
1637764960000|2021-11-24 14:42:40|407.21|403.11|407.24|403.14|407.39|403.29|407.19|403.09|26
1637764970000|2021-11-24 14:42:50|407.23|403.13|407.22|403.12|407.27|403.17|407.2|403.1|17
1637764980000|2021-11-24 14:43:00|407.23|403.13|407.37|403.27|407.48|403.38|407.23|403.13|24
1637764990000|2021-11-24 14:43:10|407.36|403.26|407.47|403.37|407.47|403.37|407.33|403.23|18
1637765000000|2021-11-24 14:43:20|407.63|403.53|407.44|403.34|407.71|403.61|407.44|403.34|24
1637765010000|2021-11-24 14:43:30|407.42|403.32|407.48|403.38|407.49|403.39|407.41|403.31|16
1637765020000|2021-11-24 14:43:40|407.46|403.36|407.48|403.38|407.48|403.38|407.44|403.34|7
1637765030000|2021-11-24 14:43:50|407.46|403.36|407.08|402.98|407.48|403.38|407.05|402.95|19
1637765040000|2021-11-24 14:44:00|407.09|402.99|407.36|403.26|407.38|403.28|407.05|402.95|20
1637765050000|2021-11-24 14:44:10|407.38|403.28|407.85|403.75|407.86|403.76|407.38|403.28|23
1637765060000|2021-11-24 14:44:20|407.88|403.78|408.02|403.92|408.09|403.99|407.88|403.78|29
1637765070000|2021-11-24 14:44:30|408.04|403.94|407.8|403.7|408.07|403.97|407.77|403.67|19
1637765080000|2021-11-24 14:44:40|407.79|403.69|407.65|403.55|407.79|403.69|407.64|403.54|26
1637765090000|2021-11-24 14:44:50|407.62|403.52|407.45|403.35|407.66|403.56|407.45|403.35|20
1637765100000|2021-11-24 14:45:00|407.47|403.37|407.35|403.25|407.47|403.37|407.16|403.06|26
1637765110000|2021-11-24 14:45:10|407.4|403.3|407.26|403.16|407.41|403.31|407.21|403.11|26
1637765120000|2021-11-24 14:45:20|407.24|403.14|407.02|402.92|407.26|403.16|407.02|402.92|22
1637765130000|2021-11-24 14:45:30|407.04|402.94|407|402.9|407.04|402.94|406.96|402.86|17
1637765140000|2021-11-24 14:45:40|406.97|402.87|406.82|402.72|406.98|402.88|406.79|402.69|19
1637765150000|2021-11-24 14:45:50|406.81|402.71|406.74|402.64|406.83|402.73|406.56|402.46|25
1637765160000|2021-11-24 14:46:00|406.73|402.63|406.42|402.32|406.75|402.65|406.41|402.31|22
1637765170000|2021-11-24 14:46:10|406.47|402.37|406.39|402.29|406.47|402.37|406.39|402.29|12
1637765180000|2021-11-24 14:46:20|406.38|402.28|406.52|402.42|406.52|402.42|406.29|402.19|21
1637765190000|2021-11-24 14:46:30|406.61|402.51|406.48|402.38|406.75|402.65|406.47|402.37|31
1637765200000|2021-11-24 14:46:40|406.45|402.35|406.27|402.17|406.51|402.41|406.25|402.15|19
1637765210000|2021-11-24 14:46:50|406.26|402.16|406.44|402.34|406.44|402.34|406.22|402.12|28
1637765220000|2021-11-24 14:47:00|406.43|402.33|406.36|402.26|406.46|402.36|406.35|402.25|23
1637765230000|2021-11-24 14:47:10|406.39|402.29|406.66|402.56|406.7|402.6|406.33|402.23|23
1637765240000|2021-11-24 14:47:20|406.65|402.55|406.56|402.46|406.69|402.59|406.51|402.41|25
1637765250000|2021-11-24 14:47:30|406.59|402.49|406.42|402.32|406.64|402.54|406.37|402.27|28
1637765260000|2021-11-24 14:47:40|406.41|402.31|406.25|402.15|406.42|402.32|406.14|402.04|26
1637765270000|2021-11-24 14:47:50|406.26|402.16|406.18|402.08|406.29|402.19|406.16|402.06|15
1637765280000|2021-11-24 14:48:00|406.19|402.09|406.39|402.29|406.4|402.3|406.19|402.09|17
1637765290000|2021-11-24 14:48:10|406.38|402.28|406.72|402.62|406.72|402.62|406.37|402.27|18
1637765300000|2021-11-24 14:48:20|406.67|402.57|406.75|402.65|406.89|402.79|406.67|402.57|21
1637765310000|2021-11-24 14:48:30|406.7|402.6|406.89|402.79|406.89|402.79|406.66|402.56|18
1637765320000|2021-11-24 14:48:40|406.86|402.76|406.57|402.47|406.9|402.8|406.53|402.43|31
1637765330000|2021-11-24 14:48:50|406.58|402.48|406.83|402.73|406.85|402.75|406.58|402.48|28
1637765340000|2021-11-24 14:49:00|406.82|402.72|406.54|402.44|406.82|402.72|406.53|402.43|19
1637765350000|2021-11-24 14:49:10|406.52|402.42|406.7|402.6|406.73|402.63|406.5|402.4|22
1637765360000|2021-11-24 14:49:20|406.72|402.62|406.72|402.62|406.72|402.62|406.57|402.47|17
1637765370000|2021-11-24 14:49:30|406.73|402.63|406.61|402.51|406.77|402.67|406.59|402.49|18
1637765380000|2021-11-24 14:49:40|406.6|402.5|406.62|402.52|406.67|402.57|406.59|402.49|9
1637765390000|2021-11-24 14:49:50|406.6|402.5|406.61|402.51|406.61|402.51|406.56|402.46|13
1637765400000|2021-11-24 14:50:00|406.62|402.52|406.72|402.62|406.78|402.68|406.61|402.51|21
1637765410000|2021-11-24 14:50:10|406.7|402.6|406.94|402.84|406.94|402.84|406.69|402.59|20
1637765420000|2021-11-24 14:50:20|406.93|402.83|407.64|403.54|407.65|403.55|406.93|402.83|25
1637765430000|2021-11-24 14:50:30|407.68|403.58|407.87|403.77|407.9|403.8|407.65|403.55|26
1637765440000|2021-11-24 14:50:40|407.83|403.73|407.73|403.63|407.84|403.74|407.71|403.61|16
1637765450000|2021-11-24 14:50:50|407.71|403.61|407.79|403.69|407.82|403.72|407.69|403.59|27
1637765460000|2021-11-24 14:51:00|407.8|403.7|408.21|404.11|408.21|404.11|407.8|403.7|25
1637765470000|2021-11-24 14:51:10|408.2|404.1|408.56|404.46|408.62|404.52|408.16|404.06|20
1637765480000|2021-11-24 14:51:20|408.55|404.45|408.3|404.2|408.55|404.45|408.15|404.05|24
1637765490000|2021-11-24 14:51:30|408.29|404.19|407.95|403.85|408.29|404.19|407.94|403.84|28
1637765500000|2021-11-24 14:51:40|407.94|403.84|407.85|403.75|407.94|403.84|407.72|403.62|25
1637765510000|2021-11-24 14:51:50|407.92|403.82|407.85|403.75|407.96|403.86|407.85|403.75|10
1637765520000|2021-11-24 14:52:00|407.86|403.76|407.81|403.71|407.9|403.8|407.79|403.69|23
1637765530000|2021-11-24 14:52:10|407.83|403.73|407.85|403.75|407.96|403.86|407.82|403.72|24
1637765540000|2021-11-24 14:52:20|407.84|403.74|407.66|403.56|407.95|403.85|407.66|403.56|27
1637765550000|2021-11-24 14:52:30|407.67|403.57|407.69|403.59|407.81|403.71|407.43|403.33|30
1637765560000|2021-11-24 14:52:40|407.71|403.61|407.85|403.75|407.85|403.75|407.71|403.61|20
1637765570000|2021-11-24 14:52:50|407.87|403.77|408.22|404.12|408.22|404.12|407.86|403.76|21
1637765580000|2021-11-24 14:53:00|408.24|404.14|408.27|404.17|408.27|404.17|408.17|404.07|26
1637765590000|2021-11-24 14:53:10|408.26|404.16|408.07|403.97|408.27|404.17|408.07|403.97|23
1637765600000|2021-11-24 14:53:20|408.05|403.95|408.06|403.96|408.09|403.99|408.03|403.93|25
1637765610000|2021-11-24 14:53:30|408.04|403.94|408|403.9|408.08|403.98|408|403.9|21
1637765620000|2021-11-24 14:53:40|407.98|403.88|408.23|404.13|408.23|404.13|407.96|403.86|19
1637765630000|2021-11-24 14:53:50|408.27|404.17|408.33|404.23|408.33|404.23|408.2|404.1|12
1637765640000|2021-11-24 14:54:00|408.3|404.2|408.38|404.28|408.41|404.31|408.3|404.2|12
1637765650000|2021-11-24 14:54:10|408.44|404.34|408.38|404.28|408.44|404.34|408.34|404.24|20
1637765660000|2021-11-24 14:54:20|408.41|404.31|408.4|404.3|408.55|404.45|408.4|404.3|14
1637765670000|2021-11-24 14:54:30|408.41|404.31|408.25|404.15|408.41|404.31|408.03|403.93|22
1637765680000|2021-11-24 14:54:40|408.3|404.2|408.46|404.36|408.53|404.43|408.18|404.08|32
1637765690000|2021-11-24 14:54:50|408.5|404.4|408.28|404.18|408.51|404.41|408.28|404.18|30
1637765700000|2021-11-24 14:55:00|408.33|404.23|408.49|404.39|408.51|404.41|408.31|404.21|25
1637765710000|2021-11-24 14:55:10|408.48|404.38|408.37|404.27|408.5|404.4|408.36|404.26|23
1637765720000|2021-11-24 14:55:20|408.34|404.24|408.24|404.14|408.36|404.26|408.24|404.14|20
1637765730000|2021-11-24 14:55:30|408.26|404.16|408.24|404.14|408.31|404.21|408.22|404.12|24
1637765740000|2021-11-24 14:55:40|408.25|404.15|408.28|404.18|408.28|404.18|408.22|404.12|10
1637765750000|2021-11-24 14:55:50|408.29|404.19|408.34|404.24|408.34|404.24|408.28|404.18|6
1637765760000|2021-11-24 14:56:00|408.35|404.25|408.43|404.33|408.43|404.33|408.35|404.25|7
1637765770000|2021-11-24 14:56:10|408.44|404.34|408.67|404.57|408.69|404.59|408.44|404.34|14
1637765780000|2021-11-24 14:56:20|408.68|404.58|408.54|404.44|408.68|404.58|408.54|404.44|12
1637765790000|2021-11-24 14:56:30|408.57|404.47|408.56|404.46|408.6|404.5|408.53|404.43|16
1637765800000|2021-11-24 14:56:40|408.55|404.45|408.41|404.31|408.55|404.45|408.41|404.31|12
1637765810000|2021-11-24 14:56:50|408.43|404.33|408.43|404.33|408.43|404.33|408.32|404.22|13
1637765820000|2021-11-24 14:57:00|408.41|404.31|408.38|404.28|408.43|404.33|408.33|404.23|13
1637765830000|2021-11-24 14:57:10|408.37|404.27|408.38|404.28|408.38|404.28|408.36|404.26|9
1637765840000|2021-11-24 14:57:20|408.37|404.27|408.55|404.45|408.55|404.45|408.37|404.27|15
1637765850000|2021-11-24 14:57:30|408.56|404.46|408.59|404.49|408.64|404.54|408.52|404.42|20
1637765860000|2021-11-24 14:57:40|408.66|404.56|408.67|404.57|408.67|404.57|408.58|404.48|6
1637765870000|2021-11-24 14:57:50|408.6|404.5|408.79|404.69|408.79|404.69|408.58|404.48|9
1637765880000|2021-11-24 14:58:00|408.8|404.7|408.94|404.84|409|404.9|408.8|404.7|16
1637765890000|2021-11-24 14:58:10|408.89|404.79|408.91|404.81|408.91|404.81|408.8|404.7|13
1637765900000|2021-11-24 14:58:20|408.89|404.79|408.91|404.81|408.97|404.87|408.89|404.79|12
1637765910000|2021-11-24 14:58:30|408.92|404.82|408.65|404.55|408.92|404.82|408.62|404.52|18
1637765920000|2021-11-24 14:58:40|408.63|404.53|408.66|404.56|408.66|404.56|408.61|404.51|13
1637765930000|2021-11-24 14:58:50|408.67|404.57|408.73|404.63|408.85|404.75|408.66|404.56|20
1637765940000|2021-11-24 14:59:00|408.74|404.64|408.9|404.8|408.9|404.8|408.74|404.64|15
1637765950000|2021-11-24 14:59:10|408.89|404.79|408.96|404.86|408.98|404.88|408.89|404.79|11
1637765960000|2021-11-24 14:59:20|409.08|404.98|409.09|404.99|409.13|405.03|409.05|404.95|20
1637765970000|2021-11-24 14:59:30|409.1|405|409.06|404.96|409.1|405|409.05|404.95|12
1637765980000|2021-11-24 14:59:40|409.04|404.94|408.93|404.83|409.05|404.95|408.91|404.81|17
1637765990000|2021-11-24 14:59:50|408.91|404.81|408.95|404.85|408.98|404.88|408.91|404.81|15
1637766000000|2021-11-24 15:00:00|408.94|404.84|408.91|404.81|408.94|404.84|408.9|404.8|11
1637766010000|2021-11-24 15:00:10|408.92|404.82|408.45|404.35|408.92|404.82|408.43|404.33|20
1637766020000|2021-11-24 15:00:20|408.47|404.37|408.44|404.34|408.49|404.39|408.38|404.28|11
1637766030000|2021-11-24 15:00:30|408.43|404.33|408.88|404.78|408.88|404.78|408.41|404.31|21
1637766040000|2021-11-24 15:00:40|408.9|404.8|409.7|405.6|409.7|405.6|408.9|404.8|30
1637766050000|2021-11-24 15:00:50|409.63|405.53|410.39|406.29|410.4|406.3|409.63|405.53|30
1637766060000|2021-11-24 15:01:00|410.43|406.33|410.79|406.69|410.79|406.69|410.39|406.29|34
1637766070000|2021-11-24 15:01:10|410.9|406.8|410.81|406.71|411.24|407.14|410.71|406.61|32
1637766080000|2021-11-24 15:01:20|410.8|406.7|410.32|406.22|410.8|406.7|410.3|406.2|33
1637766090000|2021-11-24 15:01:30|410.38|406.28|411.16|407.06|411.18|407.08|410.38|406.28|32
1637766100000|2021-11-24 15:01:40|411.17|407.07|411.29|407.19|411.38|407.28|411.11|407.01|23
1637766110000|2021-11-24 15:01:50|411.28|407.18|411.24|407.14|411.28|407.18|410.89|406.79|29
1637766120000|2021-11-24 15:02:00|411.23|407.13|411.06|406.96|411.27|407.17|410.98|406.88|30
1637766130000|2021-11-24 15:02:10|411.12|407.02|410.95|406.85|411.19|407.09|410.95|406.85|21
1637766140000|2021-11-24 15:02:20|410.96|406.86|410.94|406.84|411.19|407.09|410.93|406.83|29
1637766150000|2021-11-24 15:02:30|410.93|406.83|410.78|406.68|410.93|406.83|410.78|406.68|29
1637766160000|2021-11-24 15:02:40|410.76|406.66|410.87|406.77|410.89|406.79|410.55|406.45|30
1637766170000|2021-11-24 15:02:50|410.93|406.83|410.71|406.61|410.95|406.85|410.67|406.57|24
1637766180000|2021-11-24 15:03:00|410.66|406.56|410.27|406.17|410.67|406.57|410.16|406.06|32
1637766190000|2021-11-24 15:03:10|410.23|406.13|410.33|406.23|410.44|406.34|410.21|406.11|28
1637766200000|2021-11-24 15:03:20|410.35|406.25|410.17|406.07|410.36|406.26|410.17|406.07|22
1637766210000|2021-11-24 15:03:30|410.15|406.05|410|405.9|410.15|406.05|409.87|405.77|33
1637766220000|2021-11-24 15:03:40|409.99|405.89|409.99|405.89|410.06|405.96|409.95|405.85|22
1637766230000|2021-11-24 15:03:50|410.01|405.91|409.94|405.84|410.06|405.96|409.92|405.82|14
1637766240000|2021-11-24 15:04:00|409.87|405.77|409.95|405.85|409.99|405.89|409.85|405.75|26
1637766250000|2021-11-24 15:04:10|409.9|405.8|409.93|405.83|409.93|405.83|409.77|405.67|23
1637766260000|2021-11-24 15:04:20|409.94|405.84|410.35|406.25|410.35|406.25|409.94|405.84|26
1637766270000|2021-11-24 15:04:30|410.34|406.24|410.6|406.5|410.74|406.64|410.34|406.24|34
1637766280000|2021-11-24 15:04:40|410.49|406.39|410.19|406.09|410.5|406.4|410.19|406.09|16
1637766290000|2021-11-24 15:04:50|410.15|406.05|410.4|406.3|410.4|406.3|410.15|406.05|17
1637766300000|2021-11-24 15:05:00|410.38|406.28|410.21|406.11|410.38|406.28|410.17|406.07|24
1637766310000|2021-11-24 15:05:10|410.04|405.94|409.65|405.55|410.04|405.94|409.65|405.55|25
1637766320000|2021-11-24 15:05:20|409.69|405.59|409.23|405.13|409.69|405.59|409.2|405.1|16
1637766330000|2021-11-24 15:05:30|409.24|405.14|409.36|405.26|409.38|405.28|409.24|405.14|13
1637766340000|2021-11-24 15:05:40|409.35|405.25|409.5|405.4|409.5|405.4|409.28|405.18|32
1637766350000|2021-11-24 15:05:50|409.48|405.38|409.59|405.49|409.6|405.5|409.35|405.25|25
1637766360000|2021-11-24 15:06:00|409.58|405.48|409.85|405.75|409.95|405.85|409.56|405.46|30
1637766370000|2021-11-24 15:06:10|409.81|405.71|409.55|405.45|409.83|405.73|409.55|405.45|23
1637766380000|2021-11-24 15:06:20|409.57|405.47|409.68|405.58|409.68|405.58|409.51|405.41|20
1637766390000|2021-11-24 15:06:30|409.65|405.55|409.75|405.65|409.78|405.68|409.65|405.55|26
1637766400000|2021-11-24 15:06:40|409.76|405.66|409.76|405.66|409.8|405.7|409.75|405.65|9
1637766410000|2021-11-24 15:06:50|409.79|405.69|409.53|405.43|409.79|405.69|409.53|405.43|18
1637766420000|2021-11-24 15:07:00|409.49|405.39|409.52|405.42|409.55|405.45|409.49|405.39|15
1637766430000|2021-11-24 15:07:10|409.53|405.43|409.48|405.38|409.54|405.44|409.36|405.26|18
1637766440000|2021-11-24 15:07:20|409.45|405.35|409.79|405.69|409.82|405.72|409.45|405.35|27
1637766450000|2021-11-24 15:07:30|409.76|405.66|409.65|405.55|409.76|405.66|409.57|405.47|16
1637766460000|2021-11-24 15:07:40|409.66|405.56|410.19|406.09|410.2|406.1|409.66|405.56|21
1637766470000|2021-11-24 15:07:50|410.25|406.15|410.17|406.07|410.46|406.36|410.14|406.04|22
1637766480000|2021-11-24 15:08:00|410.18|406.08|410.06|405.96|410.2|406.1|410.02|405.92|24
1637766490000|2021-11-24 15:08:10|410.07|405.97|410.05|405.95|410.12|406.02|409.94|405.84|19
1637766500000|2021-11-24 15:08:20|410.04|405.94|410.15|406.05|410.16|406.06|410.03|405.93|13
1637766510000|2021-11-24 15:08:30|410.18|406.08|410.17|406.07|410.4|406.3|410.15|406.05|27
1637766520000|2021-11-24 15:08:40|410.18|406.08|410.27|406.17|410.29|406.19|410.14|406.04|12
1637766530000|2021-11-24 15:08:50|410.29|406.19|410.27|406.17|410.3|406.2|410.23|406.13|17
1637766540000|2021-11-24 15:09:00|410.26|406.16|410.24|406.14|410.26|406.16|410.17|406.07|17
1637766550000|2021-11-24 15:09:10|410.25|406.15|410.23|406.13|410.26|406.16|410.21|406.11|16
1637766560000|2021-11-24 15:09:20|410.24|406.14|410.11|406.01|410.24|406.14|410.08|405.98|16
1637766570000|2021-11-24 15:09:30|410.1|406|410.18|406.08|410.18|406.08|410.09|405.99|21
1637766580000|2021-11-24 15:09:40|410.15|406.05|410.5|406.4|410.5|406.4|410.14|406.04|24
1637766590000|2021-11-24 15:09:50|410.51|406.41|410.39|406.29|410.52|406.42|410.39|406.29|9
1637766600000|2021-11-24 15:10:00|410.42|406.32|410.56|406.46|410.56|406.46|410.4|406.3|13
1637766610000|2021-11-24 15:10:10|410.54|406.44|410.36|406.26|410.61|406.51|410.31|406.21|30
1637766620000|2021-11-24 15:10:20|410.35|406.25|410.58|406.48|410.58|406.48|410.35|406.25|20
1637766630000|2021-11-24 15:10:30|410.56|406.46|410.5|406.4|410.65|406.55|410.47|406.37|18
1637766640000|2021-11-24 15:10:40|410.48|406.38|410.61|406.51|410.62|406.52|410.43|406.33|19
1637766650000|2021-11-24 15:10:50|410.59|406.49|410.55|406.45|410.62|406.52|410.54|406.44|23
1637766660000|2021-11-24 15:11:00|410.56|406.46|410.56|406.46|410.61|406.51|410.52|406.42|26
1637766670000|2021-11-24 15:11:10|410.62|406.52|410.62|406.52|410.68|406.58|410.59|406.49|19
1637766680000|2021-11-24 15:11:20|410.59|406.49|410.81|406.71|410.82|406.72|410.59|406.49|13
1637766690000|2021-11-24 15:11:30|410.8|406.7|410.61|406.51|410.81|406.71|410.61|406.51|15
1637766700000|2021-11-24 15:11:40|410.62|406.52|410.75|406.65|410.8|406.7|410.62|406.52|17
1637766710000|2021-11-24 15:11:50|410.71|406.61|410.82|406.72|410.91|406.81|410.69|406.59|16
1637766720000|2021-11-24 15:12:00|410.8|406.7|410.76|406.66|410.81|406.71|410.72|406.62|18
1637766730000|2021-11-24 15:12:10|410.72|406.62|410.77|406.67|410.86|406.76|410.71|406.61|22
1637766740000|2021-11-24 15:12:20|410.73|406.63|410.8|406.7|410.81|406.71|410.72|406.62|8
1637766750000|2021-11-24 15:12:30|410.81|406.71|410.89|406.79|410.89|406.79|410.79|406.69|7
1637766760000|2021-11-24 15:12:40|410.88|406.78|410.86|406.76|410.92|406.82|410.81|406.71|14
1637766770000|2021-11-24 15:12:50|410.89|406.79|410.89|406.79|410.99|406.89|410.86|406.76|14
1637766780000|2021-11-24 15:13:00|410.88|406.78|410.89|406.79|410.89|406.79|410.88|406.78|2
1637766790000|2021-11-24 15:13:10|410.88|406.78|411.17|407.07|411.17|407.07|410.88|406.78|22
1637766800000|2021-11-24 15:13:20|411.2|407.1|411.25|407.15|411.25|407.15|411.19|407.09|8
1637766810000|2021-11-24 15:13:30|411.28|407.18|410.82|406.72|411.28|407.18|410.8|406.7|28
1637766820000|2021-11-24 15:13:40|410.8|406.7|410.82|406.72|410.82|406.72|410.76|406.66|14
1637766830000|2021-11-24 15:13:50|410.83|406.73|410.87|406.77|410.89|406.79|410.83|406.73|8
1637766840000|2021-11-24 15:14:00|410.86|406.76|410.69|406.59|410.86|406.76|410.68|406.58|17
1637766850000|2021-11-24 15:14:10|410.68|406.58|410.72|406.62|410.73|406.63|410.67|406.57|15
1637766860000|2021-11-24 15:14:20|410.71|406.61|410.46|406.36|410.73|406.63|410.46|406.36|17
1637766870000|2021-11-24 15:14:30|410.47|406.37|410.53|406.43|410.55|406.45|410.44|406.34|13
1637766880000|2021-11-24 15:14:40|410.55|406.45|410.55|406.45|410.61|406.51|410.52|406.42|19
1637766890000|2021-11-24 15:14:50|410.56|406.46|410.59|406.49|410.59|406.49|410.52|406.42|20
1637766900000|2021-11-24 15:15:00|410.58|406.48|410.41|406.31|410.58|406.48|410.41|406.31|17
1637766910000|2021-11-24 15:15:10|410.42|406.32|410.44|406.34|410.47|406.37|410.42|406.32|4
1637766920000|2021-11-24 15:15:20|410.41|406.31|410.12|406.02|410.42|406.32|410.11|406.01|19
1637766930000|2021-11-24 15:15:30|410.09|405.99|410.08|405.98|410.09|405.99|410.01|405.91|15
1637766940000|2021-11-24 15:15:40|410.11|406.01|410.33|406.23|410.41|406.31|410.1|406|25
1637766950000|2021-11-24 15:15:50|410.34|406.24|410.3|406.2|410.36|406.26|410.29|406.19|16
1637766960000|2021-11-24 15:16:00|410.29|406.19|410.09|405.99|410.29|406.19|410.04|405.94|23
1637766970000|2021-11-24 15:16:10|410.07|405.97|410.01|405.91|410.07|405.97|410.01|405.91|16
1637766980000|2021-11-24 15:16:20|410|405.9|409.98|405.88|410.02|405.92|409.98|405.88|9
1637766990000|2021-11-24 15:16:30|409.97|405.87|409.9|405.8|410.09|405.99|409.9|405.8|17
1637767000000|2021-11-24 15:16:40|409.91|405.81|409.86|405.76|409.91|405.81|409.77|405.67|16
1637767010000|2021-11-24 15:16:50|409.9|405.8|409.98|405.88|409.98|405.88|409.9|405.8|11
1637767020000|2021-11-24 15:17:00|409.97|405.87|409.91|405.81|409.97|405.87|409.91|405.81|12
1637767030000|2021-11-24 15:17:10|409.92|405.82|409.74|405.64|409.95|405.85|409.74|405.64|16
1637767040000|2021-11-24 15:17:20|409.79|405.69|409.8|405.7|409.82|405.72|409.75|405.65|20
1637767050000|2021-11-24 15:17:30|409.79|405.69|409.9|405.8|410|405.9|409.73|405.63|17
1637767060000|2021-11-24 15:17:40|409.91|405.81|409.82|405.72|409.97|405.87|409.82|405.72|17
1637767070000|2021-11-24 15:17:50|409.81|405.71|409.81|405.71|409.82|405.72|409.75|405.65|19
1637767080000|2021-11-24 15:18:00|409.86|405.76|410.13|406.03|410.3|406.2|409.82|405.72|30
1637767090000|2021-11-24 15:18:10|410.12|406.02|410.16|406.06|410.19|406.09|410.11|406.01|14
1637767100000|2021-11-24 15:18:20|410.2|406.1|410.5|406.4|410.51|406.41|410.2|406.1|19
1637767110000|2021-11-24 15:18:30|410.52|406.42|410.57|406.47|410.58|406.48|410.52|406.42|16
1637767120000|2021-11-24 15:18:40|410.59|406.49|410.4|406.3|410.59|406.49|410.38|406.28|14
1637767130000|2021-11-24 15:18:50|410.41|406.31|410.4|406.3|410.45|406.35|410.33|406.23|23
1637767140000|2021-11-24 15:19:00|410.41|406.31|410.1|406|410.47|406.37|410.1|406|27
1637767150000|2021-11-24 15:19:10|410.08|405.98|410.13|406.03|410.14|406.04|410.08|405.98|6
1637767160000|2021-11-24 15:19:20|410.14|406.04|410.33|406.23|410.37|406.27|410.14|406.04|20
1637767170000|2021-11-24 15:19:30|410.32|406.22|410.16|406.06|410.33|406.23|410.15|406.05|13
1637767180000|2021-11-24 15:19:40|410.1|406|410.14|406.04|410.16|406.06|410.1|406|17
1637767190000|2021-11-24 15:19:50|410.15|406.05|410.25|406.15|410.26|406.16|410.14|406.04|16
1637767200000|2021-11-24 15:20:00|410.24|406.14|410.22|406.12|410.25|406.15|410.21|406.11|16
1637767210000|2021-11-24 15:20:10|410.21|406.11|409.9|405.8|410.21|406.11|409.87|405.77|14
1637767220000|2021-11-24 15:20:20|409.89|405.79|409.67|405.57|409.91|405.81|409.67|405.57|20
1637767230000|2021-11-24 15:20:30|409.68|405.58|409.81|405.71|409.81|405.71|409.67|405.57|13
1637767240000|2021-11-24 15:20:40|409.78|405.68|409.83|405.73|409.83|405.73|409.72|405.62|20
1637767250000|2021-11-24 15:20:50|409.82|405.72|409.81|405.71|409.84|405.74|409.8|405.7|12
1637767260000|2021-11-24 15:21:00|409.79|405.69|409.78|405.68|409.83|405.73|409.73|405.63|20
1637767270000|2021-11-24 15:21:10|409.77|405.67|409.78|405.68|409.78|405.68|409.77|405.67|8
1637767280000|2021-11-24 15:21:20|409.77|405.67|409.81|405.71|409.81|405.71|409.77|405.67|7
1637767290000|2021-11-24 15:21:30|409.8|405.7|409.82|405.72|409.85|405.75|409.78|405.68|11
1637767300000|2021-11-24 15:21:40|409.84|405.74|410.32|406.22|410.32|406.22|409.82|405.72|17
1637767310000|2021-11-24 15:21:50|410.33|406.23|410.56|406.46|410.58|406.48|410.2|406.1|26
1637767320000|2021-11-24 15:22:00|410.59|406.49|410.24|406.14|410.67|406.57|410.24|406.14|25
1637767330000|2021-11-24 15:22:10|410.25|406.15|410.2|406.1|410.26|406.16|410.17|406.07|11
1637767340000|2021-11-24 15:22:20|410.18|406.08|409.88|405.78|410.18|406.08|409.84|405.74|28
1637767350000|2021-11-24 15:22:30|409.87|405.77|409.83|405.73|409.91|405.81|409.78|405.68|21
1637767360000|2021-11-24 15:22:40|409.82|405.72|409.87|405.77|409.93|405.83|409.82|405.72|19
1637767370000|2021-11-24 15:22:50|409.86|405.76|409.86|405.76|409.93|405.83|409.83|405.73|9
1637767380000|2021-11-24 15:23:00|409.85|405.75|409.78|405.68|409.86|405.76|409.76|405.66|17
1637767390000|2021-11-24 15:23:10|409.77|405.67|410.14|406.04|410.15|406.05|409.76|405.66|22
1637767400000|2021-11-24 15:23:20|410.13|406.03|409.86|405.76|410.13|406.03|409.78|405.68|26
1637767410000|2021-11-24 15:23:30|409.87|405.77|409.79|405.69|409.87|405.77|409.75|405.65|17
1637767420000|2021-11-24 15:23:40|409.78|405.68|409.46|405.36|409.79|405.69|409.4|405.3|21
1637767430000|2021-11-24 15:23:50|409.49|405.39|409.15|405.05|409.49|405.39|409.15|405.05|15
1637767440000|2021-11-24 15:24:00|409.12|405.02|409.24|405.14|409.24|405.14|409.12|405.02|22
1637767450000|2021-11-24 15:24:10|409.23|405.13|409.29|405.19|409.31|405.21|409.2|405.1|16
1637767460000|2021-11-24 15:24:20|409.31|405.21|409.04|404.94|409.31|405.21|409.04|404.94|28
1637767470000|2021-11-24 15:24:30|408.97|404.87|408.87|404.77|408.97|404.87|408.87|404.77|11
1637767480000|2021-11-24 15:24:40|408.85|404.75|408.99|404.89|408.99|404.89|408.85|404.75|13
1637767490000|2021-11-24 15:24:50|409|404.9|409.12|405.02|409.19|405.09|409|404.9|21
1637767500000|2021-11-24 15:25:00|409.16|405.06|409.56|405.46|409.57|405.47|409.16|405.06|25
1637767510000|2021-11-24 15:25:10|409.57|405.47|409.94|405.84|410.03|405.93|409.57|405.47|23
1637767520000|2021-11-24 15:25:20|409.93|405.83|409.95|405.85|409.95|405.85|409.72|405.62|22
1637767530000|2021-11-24 15:25:30|409.97|405.87|410|405.9|410|405.9|409.91|405.81|17
1637767540000|2021-11-24 15:25:40|409.96|405.86|410.04|405.94|410.09|405.99|409.96|405.86|11
1637767550000|2021-11-24 15:25:50|410.08|405.98|410.2|406.1|410.21|406.11|410.08|405.98|15
1637767560000|2021-11-24 15:26:00|410.19|406.09|410.32|406.22|410.38|406.28|410.19|406.09|12
1637767570000|2021-11-24 15:26:10|410.33|406.23|410.42|406.32|410.42|406.32|410.27|406.17|21
1637767580000|2021-11-24 15:26:20|410.4|406.3|410.72|406.62|410.76|406.66|410.4|406.3|26
1637767590000|2021-11-24 15:26:30|410.71|406.61|410.76|406.66|410.76|406.66|410.71|406.61|10
1637767600000|2021-11-24 15:26:40|410.74|406.64|410.74|406.64|410.75|406.65|410.73|406.63|5
1637767610000|2021-11-24 15:26:50|410.75|406.65|410.66|406.56|410.76|406.66|410.56|406.46|14
1637767620000|2021-11-24 15:27:00|410.67|406.57|410.37|406.27|410.67|406.57|410.36|406.26|21
1637767630000|2021-11-24 15:27:10|410.36|406.26|410.52|406.42|410.52|406.42|410.32|406.22|23
1637767640000|2021-11-24 15:27:20|410.51|406.41|410.62|406.52|410.65|406.55|410.51|406.41|19
1637767650000|2021-11-24 15:27:30|410.61|406.51|410.62|406.52|410.66|406.56|410.61|406.51|19
1637767660000|2021-11-24 15:27:40|410.65|406.55|410.33|406.23|410.65|406.55|410.33|406.23|17
1637767670000|2021-11-24 15:27:50|410.34|406.24|410.45|406.35|410.47|406.37|410.33|406.23|11
1637767680000|2021-11-24 15:28:00|410.44|406.34|410.34|406.24|410.5|406.4|410.2|406.1|22
1637767690000|2021-11-24 15:28:10|410.36|406.26|410.48|406.38|410.54|406.44|410.36|406.26|24
1637767700000|2021-11-24 15:28:20|410.49|406.39|410.58|406.48|410.64|406.54|410.49|406.39|18
1637767710000|2021-11-24 15:28:30|410.57|406.47|410.51|406.41|410.59|406.49|410.49|406.39|20
1637767720000|2021-11-24 15:28:40|410.52|406.42|410.55|406.45|410.56|406.46|410.51|406.41|14
1637767730000|2021-11-24 15:28:50|410.58|406.48|410.67|406.57|410.67|406.57|410.58|406.48|13
1637767740000|2021-11-24 15:29:00|410.68|406.58|410.61|406.51|410.75|406.65|410.59|406.49|21
1637767750000|2021-11-24 15:29:10|410.6|406.5|410.54|406.44|410.62|406.52|410.5|406.4|19
1637767760000|2021-11-24 15:29:20|410.55|406.45|410.23|406.13|410.57|406.47|410.23|406.13|18
1637767770000|2021-11-24 15:29:30|410.22|406.12|410.28|406.18|410.29|406.19|410.19|406.09|20
1637767780000|2021-11-24 15:29:40|410.29|406.19|410.06|405.96|410.36|406.26|410.05|405.95|24
1637767790000|2021-11-24 15:29:50|410.07|405.97|410.06|405.96|410.08|405.98|410.03|405.93|19
1637767800000|2021-11-24 15:30:00|410.07|405.97|410.48|406.38|410.48|406.38|410.06|405.96|27
1637767810000|2021-11-24 15:30:10|410.51|406.41|410.68|406.58|410.7|406.6|410.5|406.4|21
1637767820000|2021-11-24 15:30:20|410.67|406.57|410.67|406.57|410.74|406.64|410.67|406.57|8
1637767830000|2021-11-24 15:30:30|410.64|406.54|410.4|406.3|410.64|406.54|410.4|406.3|21
1637767840000|2021-11-24 15:30:40|410.39|406.29|410.4|406.3|410.4|406.3|410.33|406.23|17
1637767850000|2021-11-24 15:30:50|410.43|406.33|410.39|406.29|410.44|406.34|410.36|406.26|8
1637767860000|2021-11-24 15:31:00|410.35|406.25|410.34|406.24|410.35|406.25|410.32|406.22|10
1637767870000|2021-11-24 15:31:10|410.33|406.23|410.5|406.4|410.5|406.4|410.32|406.22|17
1637767880000|2021-11-24 15:31:20|410.51|406.41|410.54|406.44|410.58|406.48|410.51|406.41|12
1637767890000|2021-11-24 15:31:30|410.55|406.45|410.72|406.62|410.77|406.67|410.55|406.45|14
1637767900000|2021-11-24 15:31:40|410.73|406.63|410.58|406.48|410.73|406.63|410.56|406.46|11
1637767910000|2021-11-24 15:31:50|410.6|406.5|410.66|406.56|410.67|406.57|410.6|406.5|11
1637767920000|2021-11-24 15:32:00|410.65|406.55|410.57|406.47|410.67|406.57|410.55|406.45|11
1637767930000|2021-11-24 15:32:10|410.56|406.46|410.56|406.46|410.57|406.47|410.55|406.45|6
1637767940000|2021-11-24 15:32:20|410.55|406.45|410.53|406.43|410.57|406.47|410.53|406.43|8
1637767950000|2021-11-24 15:32:30|410.55|406.45|410.56|406.46|410.59|406.49|410.54|406.44|11
1637767960000|2021-11-24 15:32:40|410.57|406.47|410.7|406.6|410.7|406.6|410.57|406.47|9
1637767970000|2021-11-24 15:32:50|410.76|406.66|410.68|406.58|410.79|406.69|410.68|406.58|11
1637767980000|2021-11-24 15:33:00|410.64|406.54|410.76|406.66|410.76|406.66|410.64|406.54|3
1637767990000|2021-11-24 15:33:10|410.78|406.68|410.85|406.75|410.85|406.75|410.74|406.64|11
1637768000000|2021-11-24 15:33:20|410.83|406.73|410.96|406.86|411|406.9|410.78|406.68|13
1637768010000|2021-11-24 15:33:30|410.97|406.87|411.22|407.12|411.23|407.13|410.93|406.83|14
1637768020000|2021-11-24 15:33:40|411.23|407.13|411|406.9|411.23|407.13|410.94|406.84|22
1637768030000|2021-11-24 15:33:50|411.01|406.91|411.01|406.91|411.05|406.95|410.96|406.86|11
1637768040000|2021-11-24 15:34:00|411.03|406.93|410.8|406.7|411.03|406.93|410.79|406.69|24
1637768050000|2021-11-24 15:34:10|410.77|406.67|410.99|406.89|411.05|406.95|410.77|406.67|21
1637768060000|2021-11-24 15:34:20|410.97|406.87|411.12|407.02|411.12|407.02|410.9|406.8|21
1637768070000|2021-11-24 15:34:30|411.13|407.03|411.09|406.99|411.15|407.05|411.09|406.99|7
1637768080000|2021-11-24 15:34:40|411.14|407.04|411.27|407.17|411.27|407.17|411.11|407.01|9
1637768090000|2021-11-24 15:34:50|411.32|407.22|411.42|407.32|411.45|407.35|411.18|407.08|22
1637768100000|2021-11-24 15:35:00|411.41|407.31|411.42|407.32|411.42|407.32|411.41|407.31|4
1637768110000|2021-11-24 15:35:10|411.41|407.31|411.4|407.3|411.43|407.33|411.35|407.25|13
1637768120000|2021-11-24 15:35:20|411.41|407.31|411.49|407.39|411.5|407.4|411.41|407.31|13
1637768130000|2021-11-24 15:35:30|411.5|407.4|411.81|407.71|411.88|407.78|411.49|407.39|20
1637768140000|2021-11-24 15:35:40|411.87|407.77|411.81|407.71|411.9|407.8|411.74|407.64|21
1637768150000|2021-11-24 15:35:50|411.82|407.72|411.74|407.64|411.85|407.75|411.71|407.61|17
1637768160000|2021-11-24 15:36:00|411.73|407.63|411.86|407.76|411.86|407.76|411.72|407.62|15
1637768170000|2021-11-24 15:36:10|411.87|407.77|411.89|407.79|411.9|407.8|411.82|407.72|11
1637768180000|2021-11-24 15:36:20|411.91|407.81|411.89|407.79|411.91|407.81|411.84|407.74|8
1637768190000|2021-11-24 15:36:30|411.88|407.78|412.03|407.93|412.04|407.94|411.88|407.78|13
1637768200000|2021-11-24 15:36:40|412.05|407.95|411.98|407.88|412.13|408.03|411.98|407.88|21
1637768210000|2021-11-24 15:36:50|411.96|407.86|412.1|408|412.1|408|411.94|407.84|18
1637768220000|2021-11-24 15:37:00|412.11|408.01|412.2|408.1|412.2|408.1|412.1|408|7
1637768230000|2021-11-24 15:37:10|412.19|408.09|412.28|408.18|412.3|408.2|412.11|408.01|18
1637768240000|2021-11-24 15:37:20|412.21|408.11|412.34|408.24|412.34|408.24|412.07|407.97|25
1637768250000|2021-11-24 15:37:30|412.35|408.25|412.35|408.25|412.39|408.29|412.31|408.21|18
1637768260000|2021-11-24 15:37:40|412.36|408.26|412.41|408.31|412.41|408.31|412.34|408.24|18
1637768270000|2021-11-24 15:37:50|412.42|408.32|412.51|408.41|412.52|408.42|412.4|408.3|17
1637768280000|2021-11-24 15:38:00|412.53|408.43|412.66|408.56|412.68|408.58|412.53|408.43|20
1637768290000|2021-11-24 15:38:10|412.65|408.55|412.54|408.44|412.68|408.58|412.49|408.39|21
1637768300000|2021-11-24 15:38:20|412.53|408.43|412.7|408.6|412.7|408.6|412.51|408.41|18
1637768310000|2021-11-24 15:38:30|412.71|408.61|412.9|408.8|412.9|408.8|412.53|408.43|26
1637768320000|2021-11-24 15:38:40|412.91|408.81|413.04|408.94|413.09|408.99|412.88|408.78|22
1637768330000|2021-11-24 15:38:50|413.1|409|413.33|409.23|413.36|409.26|413.07|408.97|31
1637768340000|2021-11-24 15:39:00|413.34|409.24|413.37|409.27|413.4|409.3|413.17|409.07|29
1637768350000|2021-11-24 15:39:10|413.38|409.28|413.3|409.2|413.42|409.32|413.13|409.03|32
1637768360000|2021-11-24 15:39:20|413.31|409.21|413.45|409.35|413.45|409.35|413.31|409.21|24
1637768370000|2021-11-24 15:39:30|413.46|409.36|413.43|409.33|413.51|409.41|413.33|409.23|25
1637768380000|2021-11-24 15:39:40|413.44|409.34|413.64|409.54|413.65|409.55|413.44|409.34|19
1637768390000|2021-11-24 15:39:50|413.67|409.57|413.75|409.65|413.75|409.65|413.64|409.54|14
1637768400000|2021-11-24 15:40:00|413.72|409.62|413.5|409.4|413.74|409.64|413.49|409.39|23
1637768410000|2021-11-24 15:40:10|413.51|409.41|413.26|409.16|413.56|409.46|413.25|409.15|27
1637768420000|2021-11-24 15:40:20|413.27|409.17|413.15|409.05|413.28|409.18|413.03|408.93|21
1637768430000|2021-11-24 15:40:30|413.13|409.03|413.17|409.07|413.17|409.07|413.1|409|8
1637768440000|2021-11-24 15:40:40|413.18|409.08|413.51|409.41|413.51|409.41|413.17|409.07|17
1637768450000|2021-11-24 15:40:50|413.52|409.42|413.54|409.44|413.56|409.46|413.47|409.37|21
1637768460000|2021-11-24 15:41:00|413.53|409.43|413.41|409.31|413.54|409.44|413.41|409.31|14
1637768470000|2021-11-24 15:41:10|413.36|409.26|413.31|409.21|413.37|409.27|413.19|409.09|16
1637768480000|2021-11-24 15:41:20|413.3|409.2|413.29|409.19|413.32|409.22|413.2|409.1|15
1637768490000|2021-11-24 15:41:30|413.32|409.22|412.95|408.85|413.33|409.23|412.94|408.84|21
1637768500000|2021-11-24 15:41:40|412.86|408.76|412.85|408.75|412.86|408.76|412.79|408.69|15
1637768510000|2021-11-24 15:41:50|412.81|408.71|412.9|408.8|412.9|408.8|412.8|408.7|7
1637768520000|2021-11-24 15:42:00|412.91|408.81|412.91|408.81|413|408.9|412.91|408.81|11
1637768530000|2021-11-24 15:42:10|412.88|408.78|412.9|408.8|412.91|408.81|412.8|408.7|15
1637768540000|2021-11-24 15:42:20|412.89|408.79|413.21|409.11|413.21|409.11|412.88|408.78|24
1637768550000|2021-11-24 15:42:30|413.15|409.05|413.59|409.49|413.61|409.51|413.14|409.04|29
1637768560000|2021-11-24 15:42:40|413.61|409.51|413.39|409.29|413.69|409.59|413.39|409.29|22
1637768570000|2021-11-24 15:42:50|413.41|409.31|413.48|409.38|413.52|409.42|413.37|409.27|18
1637768580000|2021-11-24 15:43:00|413.53|409.43|413.61|409.51|413.62|409.52|413.53|409.43|12
1637768590000|2021-11-24 15:43:10|413.62|409.52|413.15|409.05|413.66|409.56|413.15|409.05|20
1637768600000|2021-11-24 15:43:20|413.14|409.04|413.22|409.12|413.24|409.14|413.05|408.95|26
1637768610000|2021-11-24 15:43:30|413.25|409.15|412.99|408.89|413.27|409.17|412.95|408.85|23
1637768620000|2021-11-24 15:43:40|412.95|408.85|412.95|408.85|413.08|408.98|412.93|408.83|17
1637768630000|2021-11-24 15:43:50|412.96|408.86|412.98|408.88|412.99|408.89|412.92|408.82|10
1637768640000|2021-11-24 15:44:00|412.99|408.89|412.99|408.89|413.02|408.92|412.96|408.86|21
1637768650000|2021-11-24 15:44:10|412.95|408.85|413.21|409.11|413.22|409.12|412.95|408.85|16
1637768660000|2021-11-24 15:44:20|413.2|409.1|413.16|409.06|413.28|409.18|413.14|409.04|15
1637768670000|2021-11-24 15:44:30|413.17|409.07|413.11|409.01|413.17|409.07|413.1|409|6
1637768680000|2021-11-24 15:44:40|413.1|409|412.92|408.82|413.1|409|412.92|408.82|18
1637768690000|2021-11-24 15:44:50|412.91|408.81|412.94|408.84|412.95|408.85|412.91|408.81|15
1637768700000|2021-11-24 15:45:00|412.96|408.86|413|408.9|413.11|409.01|412.92|408.82|21
1637768710000|2021-11-24 15:45:10|413.01|408.91|413.01|408.91|413.02|408.92|412.98|408.88|9
1637768720000|2021-11-24 15:45:20|412.99|408.89|412.96|408.86|413.04|408.94|412.91|408.81|24
1637768730000|2021-11-24 15:45:30|412.98|408.88|413.22|409.12|413.22|409.12|412.89|408.79|23
1637768740000|2021-11-24 15:45:40|413.23|409.13|413.46|409.36|413.53|409.43|413.22|409.12|16
1637768750000|2021-11-24 15:45:50|413.59|409.49|413.73|409.63|413.79|409.69|413.59|409.49|13
1637768760000|2021-11-24 15:46:00|413.74|409.64|413.52|409.42|413.74|409.64|413.5|409.4|17
1637768770000|2021-11-24 15:46:10|413.5|409.4|413.52|409.42|413.53|409.43|413.5|409.4|6
1637768780000|2021-11-24 15:46:20|413.53|409.43|413.49|409.39|413.56|409.46|413.47|409.37|17
1637768790000|2021-11-24 15:46:30|413.43|409.33|413.52|409.42|413.54|409.44|413.41|409.31|21
1637768800000|2021-11-24 15:46:40|413.51|409.41|413.74|409.64|413.75|409.65|413.36|409.26|22
1637768810000|2021-11-24 15:46:50|413.75|409.65|413.6|409.5|413.76|409.66|413.58|409.48|21
1637768820000|2021-11-24 15:47:00|413.62|409.52|413.59|409.49|413.65|409.55|413.57|409.47|22
1637768830000|2021-11-24 15:47:10|413.58|409.48|413.55|409.45|413.58|409.48|413.36|409.26|30
1637768840000|2021-11-24 15:47:20|413.57|409.47|413.69|409.59|413.69|409.59|413.56|409.46|14
1637768850000|2021-11-24 15:47:30|413.68|409.58|413.69|409.59|413.7|409.6|413.67|409.57|9
1637768860000|2021-11-24 15:47:40|413.66|409.56|413.7|409.6|413.71|409.61|413.56|409.46|20
1637768870000|2021-11-24 15:47:50|413.69|409.59|413.73|409.63|413.74|409.64|413.69|409.59|9
1637768880000|2021-11-24 15:48:00|413.74|409.64|413.63|409.53|413.74|409.64|413.63|409.53|6
1637768890000|2021-11-24 15:48:10|413.59|409.49|413.72|409.62|413.75|409.65|413.59|409.49|9
1637768900000|2021-11-24 15:48:20|413.74|409.64|413.72|409.62|413.74|409.64|413.72|409.62|2
1637768910000|2021-11-24 15:48:30|413.73|409.63|413.8|409.7|413.8|409.7|413.72|409.62|13
1637768920000|2021-11-24 15:48:40|413.81|409.71|413.81|409.71|413.81|409.71|413.78|409.68|4
1637768930000|2021-11-24 15:48:50|413.82|409.72|413.75|409.65|413.87|409.77|413.75|409.65|14
1637768940000|2021-11-24 15:49:00|413.77|409.67|413.73|409.63|413.79|409.69|413.7|409.6|11
1637768950000|2021-11-24 15:49:10|413.74|409.64|413.74|409.64|413.76|409.66|413.74|409.64|3
1637768960000|2021-11-24 15:49:20|413.77|409.67|413.89|409.79|413.91|409.81|413.77|409.67|9
1637768970000|2021-11-24 15:49:30|413.9|409.8|414.05|409.95|414.05|409.95|413.76|409.66|23
1637768980000|2021-11-24 15:49:40|414.06|409.96|414.05|409.95|414.12|410.02|414.03|409.93|24
1637768990000|2021-11-24 15:49:50|414.04|409.94|414.16|410.06|414.16|410.06|414.04|409.94|12
1637769000000|2021-11-24 15:50:00|414.21|410.11|414.13|410.03|414.22|410.12|414.11|410.01|21
1637769010000|2021-11-24 15:50:10|414.12|410.02|414.23|410.13|414.24|410.14|414.12|410.02|22
1637769020000|2021-11-24 15:50:20|414.28|410.18|414.54|410.44|414.54|410.44|414.25|410.15|24
1637769030000|2021-11-24 15:50:30|414.55|410.45|414.71|410.61|414.71|410.61|414.54|410.44|23
1637769040000|2021-11-24 15:50:40|414.75|410.65|414.91|410.81|414.91|410.81|414.61|410.51|21
1637769050000|2021-11-24 15:50:50|414.92|410.82|415.09|410.99|415.09|410.99|414.92|410.82|17
1637769060000|2021-11-24 15:51:00|415.06|410.96|415.44|411.34|415.46|411.36|415.06|410.96|19
1637769070000|2021-11-24 15:51:10|415.45|411.35|416.06|411.96|416.47|412.37|415.45|411.35|34
1637769080000|2021-11-24 15:51:20|416.05|411.95|414.85|410.75|416.05|411.95|414.85|410.75|35
1637769090000|2021-11-24 15:51:30|414.84|410.74|415.26|411.16|415.29|411.19|414.66|410.56|33
1637769100000|2021-11-24 15:51:40|415.27|411.17|415.2|411.1|415.29|411.19|415.08|410.98|27
1637769110000|2021-11-24 15:51:50|415.21|411.11|415.23|411.13|415.37|411.27|415.17|411.07|28
1637769120000|2021-11-24 15:52:00|415.21|411.11|414.75|410.65|415.23|411.13|414.75|410.65|30
1637769130000|2021-11-24 15:52:10|414.78|410.68|414.64|410.54|414.81|410.71|414.64|410.54|20
1637769140000|2021-11-24 15:52:20|414.65|410.55|414.8|410.7|414.81|410.71|414.4|410.3|31
1637769150000|2021-11-24 15:52:30|414.83|410.73|414.95|410.85|414.96|410.86|414.83|410.73|26
1637769160000|2021-11-24 15:52:40|414.94|410.84|415.26|411.16|415.26|411.16|414.73|410.63|21
1637769170000|2021-11-24 15:52:50|415.25|411.15|415.46|411.36|415.47|411.37|415.23|411.13|23
1637769180000|2021-11-24 15:53:00|415.45|411.35|415.56|411.46|415.58|411.48|415.42|411.32|18
1637769190000|2021-11-24 15:53:10|415.55|411.45|415.03|410.93|415.55|411.45|414.96|410.86|32
1637769200000|2021-11-24 15:53:20|415.05|410.95|415.47|411.37|415.47|411.37|414.95|410.85|24
1637769210000|2021-11-24 15:53:30|415.46|411.36|415.43|411.33|415.51|411.41|415.36|411.26|24
1637769220000|2021-11-24 15:53:40|415.44|411.34|415.42|411.32|415.49|411.39|415.41|411.31|15
1637769230000|2021-11-24 15:53:50|415.45|411.35|415.41|411.31|415.45|411.35|415.41|411.31|8
1637769240000|2021-11-24 15:54:00|415.42|411.32|415.32|411.22|415.42|411.32|415.22|411.12|24
1637769250000|2021-11-24 15:54:10|415.31|411.21|415.78|411.68|415.78|411.68|415.31|411.21|22
1637769260000|2021-11-24 15:54:20|415.79|411.69|415.88|411.78|415.91|411.81|415.78|411.68|18
1637769270000|2021-11-24 15:54:30|415.91|411.81|416.04|411.94|416.11|412.01|415.91|411.81|22
1637769280000|2021-11-24 15:54:40|416.03|411.93|416.1|412|416.11|412.01|415.93|411.83|15
1637769290000|2021-11-24 15:54:50|416.11|412.01|416.39|412.29|416.47|412.37|416.1|412|18
1637769300000|2021-11-24 15:55:00|416.38|412.28|416.22|412.12|416.38|412.28|416.2|412.1|18
1637769310000|2021-11-24 15:55:10|416.21|412.11|415.71|411.61|416.21|412.11|415.69|411.59|33
1637769320000|2021-11-24 15:55:20|415.72|411.62|415.78|411.68|415.78|411.68|415.62|411.52|27
1637769330000|2021-11-24 15:55:30|415.77|411.67|415.77|411.67|416|411.9|415.67|411.57|27
1637769340000|2021-11-24 15:55:40|415.76|411.66|415.47|411.37|415.76|411.66|415.42|411.32|21
1637769350000|2021-11-24 15:55:50|415.36|411.26|415.21|411.11|415.4|411.3|415.21|411.11|11
1637769360000|2021-11-24 15:56:00|415.22|411.12|415.24|411.14|415.34|411.24|415.22|411.12|16
1637769370000|2021-11-24 15:56:10|415.22|411.12|415.08|410.98|415.22|411.12|415.08|410.98|14
1637769380000|2021-11-24 15:56:20|415.07|410.97|415.17|411.07|415.24|411.14|415.06|410.96|24
1637769390000|2021-11-24 15:56:30|415.15|411.05|414.75|410.65|415.17|411.07|414.73|410.63|30
1637769400000|2021-11-24 15:56:40|414.77|410.67|414.71|410.61|414.78|410.68|414.65|410.55|21
1637769410000|2021-11-24 15:56:50|414.69|410.59|414.7|410.6|414.72|410.62|414.61|410.51|15
1637769420000|2021-11-24 15:57:00|414.68|410.58|414.56|410.46|414.76|410.66|414.56|410.46|19
1637769430000|2021-11-24 15:57:10|414.57|410.47|414.9|410.8|414.9|410.8|414.55|410.45|17
1637769440000|2021-11-24 15:57:20|414.87|410.77|414.97|410.87|414.97|410.87|414.87|410.77|15
1637769450000|2021-11-24 15:57:30|414.98|410.88|415.32|411.22|415.38|411.28|414.97|410.87|21
1637769460000|2021-11-24 15:57:40|415.31|411.21|415.44|411.34|415.55|411.45|415.25|411.15|32
1637769470000|2021-11-24 15:57:50|415.43|411.33|415.29|411.19|415.45|411.35|415.29|411.19|23
1637769480000|2021-11-24 15:58:00|415.3|411.2|415.24|411.14|415.3|411.2|415.24|411.14|10
1637769490000|2021-11-24 15:58:10|415.22|411.12|414.76|410.66|415.24|411.14|414.75|410.65|24
1637769500000|2021-11-24 15:58:20|414.65|410.55|414.59|410.49|414.68|410.58|414.58|410.48|20
1637769510000|2021-11-24 15:58:30|414.6|410.5|414.65|410.55|414.71|410.61|414.6|410.5|23
1637769520000|2021-11-24 15:58:40|414.66|410.56|414.36|410.26|414.67|410.57|414.33|410.23|21
1637769530000|2021-11-24 15:58:50|414.24|410.14|414.1|410|414.25|410.15|414.08|409.98|17
1637769540000|2021-11-24 15:59:00|414.09|409.99|414.55|410.45|414.55|410.45|414.09|409.99|33
1637769550000|2021-11-24 15:59:10|414.56|410.46|414.34|410.24|414.64|410.54|414.34|410.24|29
1637769560000|2021-11-24 15:59:20|414.3|410.2|414.32|410.22|414.36|410.26|414.05|409.95|31
1637769570000|2021-11-24 15:59:30|414.31|410.21|414.76|410.66|414.76|410.66|414.31|410.21|21
1637769580000|2021-11-24 15:59:40|414.75|410.65|414.52|410.42|414.75|410.65|414.45|410.35|27
1637769590000|2021-11-24 15:59:50|414.53|410.43|414.38|410.28|414.6|410.5|414.38|410.28|21
1637769600000|2021-11-24 16:00:00|414.37|410.27|414.25|410.15|414.37|410.27|414.25|410.15|17
1637769610000|2021-11-24 16:00:10|414.23|410.13|414.06|409.96|414.23|410.13|414.03|409.93|25
1637769620000|2021-11-24 16:00:20|414.04|409.94|413.95|409.85|414.04|409.94|413.87|409.77|25
1637769630000|2021-11-24 16:00:30|413.97|409.87|413.98|409.88|414.01|409.91|413.79|409.69|22
1637769640000|2021-11-24 16:00:40|413.96|409.86|414.45|410.35|414.45|410.35|413.92|409.82|26
1637769650000|2021-11-24 16:00:50|414.41|410.31|414.37|410.27|414.49|410.39|414.34|410.24|19
1637769660000|2021-11-24 16:01:00|414.38|410.28|414.08|409.98|414.38|410.28|414.03|409.93|28
1637769670000|2021-11-24 16:01:10|414.07|409.97|414.19|410.09|414.19|410.09|414.07|409.97|17
1637769680000|2021-11-24 16:01:20|414.23|410.13|414.11|410.01|414.28|410.18|414.08|409.98|24
1637769690000|2021-11-24 16:01:30|414.1|410|414.13|410.03|414.14|410.04|414.06|409.96|16
1637769700000|2021-11-24 16:01:40|414.12|410.02|414.31|410.21|414.31|410.21|414.12|410.02|16
1637769710000|2021-11-24 16:01:50|414.27|410.17|414.1|410|414.27|410.17|414.1|410|23
1637769720000|2021-11-24 16:02:00|414.12|410.02|414.15|410.05|414.18|410.08|414.11|410.01|19
1637769730000|2021-11-24 16:02:10|414.17|410.07|414.39|410.29|414.39|410.29|414.16|410.06|22
1637769740000|2021-11-24 16:02:20|414.38|410.28|414.09|409.99|414.45|410.35|414.08|409.98|25
1637769750000|2021-11-24 16:02:30|414.02|409.92|413.53|409.43|414.02|409.92|413.53|409.43|29
1637769760000|2021-11-24 16:02:40|413.52|409.42|413.43|409.33|413.59|409.49|413.12|409.02|28
1637769770000|2021-11-24 16:02:50|413.44|409.34|413.26|409.16|413.6|409.5|413.26|409.16|31
1637769780000|2021-11-24 16:03:00|413.27|409.17|413.09|408.99|413.27|409.17|412.95|408.85|27
1637769790000|2021-11-24 16:03:10|413.14|409.04|413.43|409.33|413.45|409.35|413.13|409.03|20
1637769800000|2021-11-24 16:03:20|413.46|409.36|413.8|409.7|413.81|409.71|413.44|409.34|21
1637769810000|2021-11-24 16:03:30|413.79|409.69|413.82|409.72|413.87|409.77|413.78|409.68|15
1637769820000|2021-11-24 16:03:40|413.86|409.76|414.01|409.91|414.04|409.94|413.86|409.76|25
1637769830000|2021-11-24 16:03:50|414.02|409.92|413.85|409.75|414.02|409.92|413.82|409.72|27
1637769840000|2021-11-24 16:04:00|413.84|409.74|413.59|409.49|413.84|409.74|413.58|409.48|22
1637769850000|2021-11-24 16:04:10|413.65|409.55|413.77|409.67|413.78|409.68|413.65|409.55|13
1637769860000|2021-11-24 16:04:20|413.78|409.68|413.11|409.01|413.78|409.68|413.1|409|22
1637769870000|2021-11-24 16:04:30|413.13|409.03|413.1|409|413.24|409.14|413.02|408.92|24
1637769880000|2021-11-24 16:04:40|413.08|408.98|413.04|408.94|413.16|409.06|412.92|408.82|27
1637769890000|2021-11-24 16:04:50|413.05|408.95|413.01|408.91|413.11|409.01|412.98|408.88|31
1637769900000|2021-11-24 16:05:00|413.02|408.92|413.03|408.93|413.13|409.03|413.01|408.91|15
1637769910000|2021-11-24 16:05:10|413.02|408.92|412.81|408.71|413.02|408.92|412.81|408.71|15
1637769920000|2021-11-24 16:05:20|412.84|408.74|412.87|408.77|412.91|408.81|412.8|408.7|24
1637769930000|2021-11-24 16:05:30|412.88|408.78|412.89|408.79|412.92|408.82|412.85|408.75|15
1637769940000|2021-11-24 16:05:40|412.9|408.8|412.93|408.83|412.93|408.83|412.85|408.75|15
1637769950000|2021-11-24 16:05:50|412.92|408.82|412.94|408.84|412.96|408.86|412.92|408.82|12
1637769960000|2021-11-24 16:06:00|412.93|408.83|412.73|408.63|412.93|408.83|412.73|408.63|19
1637769970000|2021-11-24 16:06:10|412.76|408.66|412.76|408.66|412.81|408.71|412.76|408.66|10
1637769980000|2021-11-24 16:06:20|412.77|408.67|412.7|408.6|412.78|408.68|412.7|408.6|9
1637769990000|2021-11-24 16:06:30|412.69|408.59|412.51|408.41|412.69|408.59|412.49|408.39|12
1637770000000|2021-11-24 16:06:40|412.53|408.43|412.69|408.59|412.75|408.65|412.53|408.43|20
1637770010000|2021-11-24 16:06:50|412.67|408.57|412.66|408.56|412.7|408.6|412.59|408.49|17
1637770020000|2021-11-24 16:07:00|412.65|408.55|412.59|408.49|412.65|408.55|412.53|408.43|15
1637770030000|2021-11-24 16:07:10|412.63|408.53|412.74|408.64|412.76|408.66|412.63|408.53|12
1637770040000|2021-11-24 16:07:20|412.73|408.63|412.55|408.45|412.73|408.63|412.54|408.44|18
1637770050000|2021-11-24 16:07:30|412.56|408.46|412.52|408.42|412.62|408.52|412.52|408.42|17
1637770060000|2021-11-24 16:07:40|412.53|408.43|412.6|408.5|412.66|408.56|412.52|408.42|19
1637770070000|2021-11-24 16:07:50|412.61|408.51|412.71|408.61|412.71|408.61|412.61|408.51|14
1637770080000|2021-11-24 16:08:00|412.72|408.62|412.67|408.57|412.73|408.63|412.66|408.56|11
1637770090000|2021-11-24 16:08:10|412.66|408.56|412.65|408.55|412.67|408.57|412.65|408.55|8
1637770100000|2021-11-24 16:08:20|412.64|408.54|412.82|408.72|412.84|408.74|412.64|408.54|16
1637770110000|2021-11-24 16:08:30|412.89|408.79|412.98|408.88|413.18|409.08|412.89|408.79|31
1637770120000|2021-11-24 16:08:40|412.99|408.89|413|408.9|413.02|408.92|412.97|408.87|21
1637770130000|2021-11-24 16:08:50|412.99|408.89|413.13|409.03|413.13|409.03|412.99|408.89|13
1637770140000|2021-11-24 16:09:00|413.12|409.02|413.03|408.93|413.13|409.03|413.03|408.93|18
1637770150000|2021-11-24 16:09:10|413.04|408.94|413|408.9|413.08|408.98|412.98|408.88|15
1637770160000|2021-11-24 16:09:20|413.01|408.91|413.02|408.92|413.02|408.92|412.96|408.86|10
1637770180000|2021-11-24 16:09:40|413.07|408.97|413.06|408.96|413.11|409.01|413.04|408.94|8
1637770190000|2021-11-24 16:09:50|412.98|408.88|412.92|408.82|412.98|408.88|412.92|408.82|8
1637770200000|2021-11-24 16:10:00|412.91|408.81|412.59|408.49|412.91|408.81|412.57|408.47|14
1637770210000|2021-11-24 16:10:10|412.58|408.48|412.54|408.44|412.58|408.48|412.54|408.44|9
1637770220000|2021-11-24 16:10:20|412.51|408.41|412.57|408.47|412.59|408.49|412.46|408.36|15
1637770230000|2021-11-24 16:10:30|412.59|408.49|412.93|408.83|412.94|408.84|412.59|408.49|22
1637770240000|2021-11-24 16:10:40|412.94|408.84|412.94|408.84|413.03|408.93|412.94|408.84|11
1637770250000|2021-11-24 16:10:50|412.93|408.83|412.94|408.84|413.04|408.94|412.93|408.83|19
1637770260000|2021-11-24 16:11:00|412.92|408.82|412.79|408.69|412.98|408.88|412.79|408.69|13
1637770270000|2021-11-24 16:11:10|412.78|408.68|412.64|408.54|412.78|408.68|412.64|408.54|16
1637770280000|2021-11-24 16:11:20|412.66|408.56|412.38|408.28|412.66|408.56|412.37|408.27|16
1637770290000|2021-11-24 16:11:30|412.37|408.27|412.22|408.12|412.38|408.28|412.22|408.12|15
1637770300000|2021-11-24 16:11:40|412.21|408.11|412.26|408.16|412.32|408.22|412.2|408.1|18
1637770310000|2021-11-24 16:11:50|412.3|408.2|412.67|408.57|412.67|408.57|412.29|408.19|8
1637770320000|2021-11-24 16:12:00|412.68|408.58|412.49|408.39|412.85|408.75|412.49|408.39|28
1637770330000|2021-11-24 16:12:10|412.47|408.37|412.24|408.14|412.49|408.39|412.24|408.14|23
1637770340000|2021-11-24 16:12:20|412.25|408.15|412.21|408.11|412.25|408.15|412.14|408.04|19
1637770350000|2021-11-24 16:12:30|412.2|408.1|412.09|407.99|412.21|408.11|412.09|407.99|15
1637770360000|2021-11-24 16:12:40|412.07|407.97|412.22|408.12|412.25|408.15|412.07|407.97|17
1637770370000|2021-11-24 16:12:50|412.2|408.1|412.28|408.18|412.28|408.18|412.2|408.1|7
1637770380000|2021-11-24 16:13:00|412.29|408.19|412.24|408.14|412.31|408.21|412.23|408.13|17
1637770390000|2021-11-24 16:13:10|412.23|408.13|412.12|408.02|412.28|408.18|412.1|408|23
1637770400000|2021-11-24 16:13:20|412.11|408.01|412.04|407.94|412.11|408.01|412.03|407.93|15
1637770410000|2021-11-24 16:13:30|412.03|407.93|411.98|407.88|412.03|407.93|411.95|407.85|11
1637770420000|2021-11-24 16:13:40|411.99|407.89|412.17|408.07|412.17|408.07|411.99|407.89|13
1637770430000|2021-11-24 16:13:50|412.15|408.05|411.95|407.85|412.15|408.05|411.95|407.85|14
1637770440000|2021-11-24 16:14:00|411.93|407.83|411.93|407.83|411.98|407.88|411.93|407.83|9
1637770450000|2021-11-24 16:14:10|411.94|407.84|411.99|407.89|412.01|407.91|411.94|407.84|14
1637770460000|2021-11-24 16:14:20|411.96|407.86|412.14|408.04|412.24|408.14|411.96|407.86|16
1637770470000|2021-11-24 16:14:30|412.12|408.02|412.21|408.11|412.21|408.11|412.1|408|15
1637770480000|2021-11-24 16:14:40|412.24|408.14|412.2|408.1|412.24|408.14|412.2|408.1|16
1637770490000|2021-11-24 16:14:50|412.17|408.07|412.25|408.15|412.26|408.16|412.15|408.05|18
1637770500000|2021-11-24 16:15:00|412.24|408.14|412.33|408.23|412.33|408.23|412.22|408.12|12
1637770510000|2021-11-24 16:15:10|412.34|408.24|412.23|408.13|412.36|408.26|412.23|408.13|14
1637770520000|2021-11-24 16:15:20|412.24|408.14|412.26|408.16|412.27|408.17|412.18|408.08|13
1637770530000|2021-11-24 16:15:30|412.27|408.17|412.27|408.17|412.28|408.18|412.25|408.15|13
1637770540000|2021-11-24 16:15:40|412.28|408.18|412.51|408.41|412.51|408.41|412.28|408.18|17
1637770550000|2021-11-24 16:15:50|412.58|408.48|412.54|408.44|412.62|408.52|412.54|408.44|5
1637770560000|2021-11-24 16:16:00|412.55|408.45|413.08|408.98|413.18|409.08|412.54|408.44|27
1637770570000|2021-11-24 16:16:10|413.07|408.97|412.67|408.57|413.1|409|412.64|408.54|28
1637770580000|2021-11-24 16:16:20|412.65|408.55|412.82|408.72|412.87|408.77|412.65|408.55|24
1637770590000|2021-11-24 16:16:30|412.84|408.74|412.98|408.88|413.01|408.91|412.84|408.74|12
1637770600000|2021-11-24 16:16:40|412.97|408.87|412.88|408.78|413.03|408.93|412.85|408.75|19
1637770610000|2021-11-24 16:16:50|412.89|408.79|413.05|408.95|413.1|409|412.89|408.79|21
1637770620000|2021-11-24 16:17:00|413.04|408.94|413.22|409.12|413.22|409.12|412.95|408.85|20
1637770630000|2021-11-24 16:17:10|413.21|409.11|413.18|409.08|413.23|409.13|413.07|408.97|24
1637770640000|2021-11-24 16:17:20|413.19|409.09|413.21|409.11|413.23|409.13|413.17|409.07|10
1637770650000|2021-11-24 16:17:30|413.28|409.18|413.38|409.28|413.38|409.28|413.28|409.18|16
1637770660000|2021-11-24 16:17:40|413.37|409.27|413.22|409.12|413.37|409.27|413.19|409.09|15
1637770670000|2021-11-24 16:17:50|413.24|409.14|413.33|409.23|413.37|409.27|413.24|409.14|21
1637770680000|2021-11-24 16:18:00|413.34|409.24|413.4|409.3|413.4|409.3|413.34|409.24|6
1637770690000|2021-11-24 16:18:10|413.36|409.26|413.13|409.03|413.37|409.27|413.13|409.03|21
1637770700000|2021-11-24 16:18:20|413.11|409.01|413.07|408.97|413.11|409.01|413.04|408.94|21
1637770710000|2021-11-24 16:18:30|413.06|408.96|413.12|409.02|413.12|409.02|413.05|408.95|16
1637770720000|2021-11-24 16:18:40|413.17|409.07|413.12|409.02|413.17|409.07|413.07|408.97|18
1637770730000|2021-11-24 16:18:50|413.09|408.99|413.24|409.14|413.24|409.14|413.06|408.96|19
1637770740000|2021-11-24 16:19:00|413.23|409.13|413.17|409.07|413.23|409.13|413.16|409.06|20
1637770750000|2021-11-24 16:19:10|413.14|409.04|412.74|408.64|413.16|409.06|412.74|408.64|25
1637770760000|2021-11-24 16:19:20|412.72|408.62|412.59|408.49|412.72|408.62|412.56|408.46|16
1637770770000|2021-11-24 16:19:30|412.6|408.5|412.73|408.63|412.77|408.67|412.59|408.49|23
1637770780000|2021-11-24 16:19:40|412.74|408.64|412.56|408.46|412.74|408.64|412.56|408.46|15
1637770790000|2021-11-24 16:19:50|412.54|408.44|412.48|408.38|412.54|408.44|412.47|408.37|4
1637770800000|2021-11-24 16:20:00|412.47|408.37|412.57|408.47|412.6|408.5|412.4|408.3|21
1637770810000|2021-11-24 16:20:10|412.6|408.5|412.62|408.52|412.66|408.56|412.59|408.49|20
1637770820000|2021-11-24 16:20:20|412.61|408.51|412.59|408.49|412.62|408.52|412.59|408.49|4
1637770830000|2021-11-24 16:20:30|412.58|408.48|412.5|408.4|412.58|408.48|412.45|408.35|9
1637770840000|2021-11-24 16:20:40|412.48|408.38|412.57|408.47|412.63|408.53|412.44|408.34|14
1637770850000|2021-11-24 16:20:50|412.58|408.48|412.54|408.44|412.58|408.48|412.42|408.32|19
1637770860000|2021-11-24 16:21:00|412.5|408.4|412.84|408.74|412.84|408.74|412.5|408.4|17
1637770870000|2021-11-24 16:21:10|412.85|408.75|412.62|408.52|412.94|408.84|412.62|408.52|20
1637770880000|2021-11-24 16:21:20|412.6|408.5|412.15|408.05|412.6|408.5|412.15|408.05|26
1637770890000|2021-11-24 16:21:30|412.11|408.01|412.13|408.03|412.16|408.06|412.05|407.95|17
1637770900000|2021-11-24 16:21:40|412.07|407.97|411.98|407.88|412.07|407.97|411.96|407.86|17
1637770910000|2021-11-24 16:21:50|411.99|407.89|411.9|407.8|411.99|407.89|411.89|407.79|11
1637770920000|2021-11-24 16:22:00|411.91|407.81|411.89|407.79|411.91|407.81|411.89|407.79|4
1637770930000|2021-11-24 16:22:10|411.9|407.8|411.95|407.85|411.95|407.85|411.88|407.78|4
1637770940000|2021-11-24 16:22:20|411.98|407.88|412.21|408.11|412.21|408.11|411.98|407.88|12
1637770950000|2021-11-24 16:22:30|412.2|408.1|412.17|408.07|412.25|408.15|412.15|408.05|10
1637770960000|2021-11-24 16:22:40|412.14|408.04|412.04|407.94|412.14|408.04|412.04|407.94|13
1637770970000|2021-11-24 16:22:50|412.07|407.97|412.05|407.95|412.08|407.98|412.05|407.95|10
1637770980000|2021-11-24 16:23:00|412.01|407.91|411.9|407.8|412.02|407.92|411.88|407.78|16
1637770990000|2021-11-24 16:23:10|411.88|407.78|411.93|407.83|411.96|407.86|411.88|407.78|10
1637771000000|2021-11-24 16:23:20|411.96|407.86|411.96|407.86|411.96|407.86|411.93|407.83|11
1637771010000|2021-11-24 16:23:30|411.95|407.85|411.72|407.62|411.97|407.87|411.72|407.62|17
1637771020000|2021-11-24 16:23:40|411.71|407.61|411.69|407.59|411.74|407.64|411.66|407.56|16
1637771030000|2021-11-24 16:23:50|411.68|407.58|411.65|407.55|411.69|407.59|411.65|407.55|10
1637771040000|2021-11-24 16:24:00|411.67|407.57|411.81|407.71|411.83|407.73|411.65|407.55|14
1637771050000|2021-11-24 16:24:10|411.82|407.72|412.12|408.02|412.12|408.02|411.81|407.71|16
1637771060000|2021-11-24 16:24:20|412.13|408.03|411.91|407.81|412.13|408.03|411.91|407.81|18
1637771070000|2021-11-24 16:24:30|411.93|407.83|411.93|407.83|412|407.9|411.91|407.81|11
1637771080000|2021-11-24 16:24:40|411.96|407.86|412.04|407.94|412.1|408|411.96|407.86|13
1637771090000|2021-11-24 16:24:50|412.06|407.96|412.04|407.94|412.07|407.97|412.04|407.94|5
1637771100000|2021-11-24 16:25:00|412.03|407.93|412.05|407.95|412.05|407.95|412.02|407.92|4
1637771110000|2021-11-24 16:25:10|412.06|407.96|412.01|407.91|412.06|407.96|412.01|407.91|4
1637771120000|2021-11-24 16:25:20|411.99|407.89|411.94|407.84|411.99|407.89|411.94|407.84|4
1637771130000|2021-11-24 16:25:30|411.92|407.82|411.87|407.77|411.92|407.82|411.8|407.7|7
1637771140000|2021-11-24 16:25:40|411.86|407.76|411.93|407.83|411.99|407.89|411.82|407.72|18
1637771150000|2021-11-24 16:25:50|411.92|407.82|411.82|407.72|411.99|407.89|411.82|407.72|18
1637771160000|2021-11-24 16:26:00|411.85|407.75|411.7|407.6|411.85|407.75|411.7|407.6|18
1637771170000|2021-11-24 16:26:10|411.69|407.59|411.68|407.58|411.71|407.61|411.65|407.55|10
1637771180000|2021-11-24 16:26:20|411.71|407.61|411.71|407.61|411.72|407.62|411.66|407.56|9
1637771190000|2021-11-24 16:26:30|411.7|407.6|411.7|407.6|411.71|407.61|411.7|407.6|3
1637771200000|2021-11-24 16:26:40|411.72|407.62|411.68|407.58|411.72|407.62|411.67|407.57|6
1637771210000|2021-11-24 16:26:50|411.66|407.56|411.65|407.55|411.7|407.6|411.65|407.55|9
1637771220000|2021-11-24 16:27:00|411.67|407.57|411.61|407.51|411.67|407.57|411.59|407.49|8
1637771230000|2021-11-24 16:27:10|411.6|407.5|410.91|406.81|411.6|407.5|410.91|406.81|16
1637771240000|2021-11-24 16:27:20|410.92|406.82|410.85|406.75|410.92|406.82|410.83|406.73|7
1637771250000|2021-11-24 16:27:30|410.9|406.8|410.46|406.36|410.9|406.8|410.4|406.3|19
1637771260000|2021-11-24 16:27:40|410.47|406.37|410.37|406.27|410.54|406.44|410.37|406.27|19
1637771270000|2021-11-24 16:27:50|410.39|406.29|410.44|406.34|410.44|406.34|410.34|406.24|12
1637771280000|2021-11-24 16:28:00|410.49|406.39|410.44|406.34|410.49|406.39|410.31|406.21|13
1637771290000|2021-11-24 16:28:10|410.49|406.39|410.4|406.3|410.53|406.43|410.4|406.3|16
1637771300000|2021-11-24 16:28:20|410.41|406.31|410.4|406.3|410.44|406.34|410.4|406.3|10
1637771310000|2021-11-24 16:28:30|410.39|406.29|410.44|406.34|410.46|406.36|410.39|406.29|8
1637771320000|2021-11-24 16:28:40|410.43|406.33|410.41|406.31|410.45|406.35|410.39|406.29|15
1637771330000|2021-11-24 16:28:50|410.43|406.33|410.3|406.2|410.43|406.33|410.29|406.19|12
1637771340000|2021-11-24 16:29:00|410.28|406.18|410.33|406.23|410.33|406.23|410.26|406.16|11
1637771350000|2021-11-24 16:29:10|410.35|406.25|410.63|406.53|410.64|406.54|410.33|406.23|17
1637771360000|2021-11-24 16:29:20|410.62|406.52|410.71|406.61|410.73|406.63|410.61|406.51|12
1637771370000|2021-11-24 16:29:30|410.66|406.56|410.89|406.79|410.89|406.79|410.66|406.56|18
1637771380000|2021-11-24 16:29:40|410.92|406.82|410.72|406.62|411|406.9|410.72|406.62|22
1637771390000|2021-11-24 16:29:50|410.65|406.55|410.54|406.44|410.76|406.66|410.54|406.44|21
1637771400000|2021-11-24 16:30:00|410.57|406.47|410.84|406.74|410.86|406.76|410.57|406.47|14
1637771410000|2021-11-24 16:30:10|410.77|406.67|410.7|406.6|410.77|406.67|410.67|406.57|9
1637771420000|2021-11-24 16:30:20|410.72|406.62|410.93|406.83|410.96|406.86|410.7|406.6|17
1637771430000|2021-11-24 16:30:30|410.94|406.84|410.92|406.82|410.94|406.84|410.92|406.82|3
1637771440000|2021-11-24 16:30:40|410.93|406.83|411.13|407.03|411.14|407.04|410.93|406.83|12
1637771450000|2021-11-24 16:30:50|411.14|407.04|411.15|407.05|411.22|407.12|411.14|407.04|12
1637771460000|2021-11-24 16:31:00|411.16|407.06|411.22|407.12|411.24|407.14|411.14|407.04|11
1637771470000|2021-11-24 16:31:10|411.23|407.13|411.3|407.2|411.3|407.2|411.17|407.07|17
1637771480000|2021-11-24 16:31:20|411.32|407.22|411.29|407.19|411.38|407.28|411.29|407.19|13
1637771490000|2021-11-24 16:31:30|411.31|407.21|411.31|407.21|411.35|407.25|411.29|407.19|10
1637771500000|2021-11-24 16:31:40|411.32|407.22|411.41|407.31|411.42|407.32|411.29|407.19|16
1637771510000|2021-11-24 16:31:50|411.44|407.34|411.59|407.49|411.59|407.49|411.44|407.34|9
1637771520000|2021-11-24 16:32:00|411.61|407.51|411.52|407.42|411.61|407.51|411.52|407.42|11
1637771530000|2021-11-24 16:32:10|411.57|407.47|411.47|407.37|411.57|407.47|411.42|407.32|14
1637771540000|2021-11-24 16:32:20|411.46|407.36|411.37|407.27|411.46|407.36|411.37|407.27|7
1637771550000|2021-11-24 16:32:30|411.38|407.28|411.14|407.04|411.38|407.28|411.14|407.04|13
1637771560000|2021-11-24 16:32:40|411.16|407.06|411.37|407.27|411.38|407.28|411.14|407.04|12
1637771570000|2021-11-24 16:32:50|411.38|407.28|411.34|407.24|411.4|407.3|411.32|407.22|12
1637771580000|2021-11-24 16:33:00|411.37|407.27|411.4|407.3|411.4|407.3|411.32|407.22|7
1637771590000|2021-11-24 16:33:10|411.42|407.32|411.34|407.24|411.42|407.32|411.33|407.23|11
1637771600000|2021-11-24 16:33:20|411.35|407.25|411.4|407.3|411.4|407.3|411.34|407.24|11
1637771610000|2021-11-24 16:33:30|411.38|407.28|410.82|406.72|411.38|407.28|410.79|406.69|19
1637771620000|2021-11-24 16:33:40|410.81|406.71|410.86|406.76|410.86|406.76|410.71|406.61|17
1637771630000|2021-11-24 16:33:50|410.85|406.75|410.86|406.76|410.88|406.78|410.84|406.74|11
1637771640000|2021-11-24 16:34:00|410.87|406.77|410.93|406.83|410.93|406.83|410.87|406.77|7
1637771650000|2021-11-24 16:34:10|410.91|406.81|411.13|407.03|411.13|407.03|410.91|406.81|11
1637771660000|2021-11-24 16:34:20|411.14|407.04|411.04|406.94|411.14|407.04|410.99|406.89|16
1637771670000|2021-11-24 16:34:30|411.05|406.95|410.85|406.75|411.05|406.95|410.85|406.75|10
1637771680000|2021-11-24 16:34:40|410.8|406.7|410.73|406.63|410.8|406.7|410.71|406.61|17
1637771690000|2021-11-24 16:34:50|410.74|406.64|410.66|406.56|410.76|406.66|410.66|406.56|11
1637771700000|2021-11-24 16:35:00|410.67|406.57|410.71|406.61|410.73|406.63|410.51|406.41|27
1637771710000|2021-11-24 16:35:10|410.7|406.6|410.7|406.6|410.71|406.61|410.64|406.54|14
1637771720000|2021-11-24 16:35:20|410.69|406.59|410.64|406.54|410.7|406.6|410.64|406.54|5
1637771730000|2021-11-24 16:35:30|410.66|406.56|410.69|406.59|410.69|406.59|410.64|406.54|5
1637771740000|2021-11-24 16:35:40|410.66|406.56|410.58|406.48|410.66|406.56|410.57|406.47|9
1637771750000|2021-11-24 16:35:50|410.57|406.47|410.65|406.55|410.72|406.62|410.57|406.47|20
1637771760000|2021-11-24 16:36:00|410.63|406.53|410.62|406.52|410.63|406.53|410.53|406.43|13
1637771770000|2021-11-24 16:36:10|410.55|406.45|410.66|406.56|410.68|406.58|410.55|406.45|10
1637771780000|2021-11-24 16:36:20|410.65|406.55|410.63|406.53|410.66|406.56|410.62|406.52|7
1637771790000|2021-11-24 16:36:30|410.62|406.52|410.46|406.36|410.63|406.53|410.43|406.33|12
1637771800000|2021-11-24 16:36:40|410.45|406.35|410.46|406.36|410.52|406.42|410.41|406.31|10
1637771810000|2021-11-24 16:36:50|410.45|406.35|410.34|406.24|410.48|406.38|410.34|406.24|12
1637771820000|2021-11-24 16:37:00|410.22|406.12|410.22|406.12|410.22|406.12|410.21|406.11|3
1637771830000|2021-11-24 16:37:10|410.21|406.11|409.99|405.89|410.22|406.12|409.99|405.89|16
1637771840000|2021-11-24 16:37:20|409.98|405.88|409.92|405.82|409.99|405.89|409.88|405.78|11
1637771850000|2021-11-24 16:37:30|409.91|405.81|409.75|405.65|409.91|405.81|409.75|405.65|16
1637771860000|2021-11-24 16:37:40|409.76|405.66|409.86|405.76|409.86|405.76|409.73|405.63|16
1637771870000|2021-11-24 16:37:50|409.82|405.72|409.83|405.73|409.85|405.75|409.78|405.68|20
1637771880000|2021-11-24 16:38:00|409.88|405.78|409.85|405.75|409.89|405.79|409.83|405.73|11
1637771890000|2021-11-24 16:38:10|409.86|405.76|410|405.9|410|405.9|409.86|405.76|16
1637771900000|2021-11-24 16:38:20|410.02|405.92|410.12|406.02|410.12|406.02|410|405.9|14
1637771910000|2021-11-24 16:38:30|410.13|406.03|410.28|406.18|410.28|406.18|410.13|406.03|9
1637771920000|2021-11-24 16:38:40|410.31|406.21|410.56|406.46|410.77|406.67|410.31|406.21|24
1637771930000|2021-11-24 16:38:50|410.55|406.45|410.34|406.24|410.55|406.45|410.34|406.24|16
1637771940000|2021-11-24 16:39:00|410.35|406.25|410.1|406|410.36|406.26|410.01|405.91|22
1637771950000|2021-11-24 16:39:10|410.12|406.02|410.1|406|410.13|406.03|410.07|405.97|6
1637771960000|2021-11-24 16:39:20|410.08|405.98|409.98|405.88|410.08|405.98|409.91|405.81|21
1637771970000|2021-11-24 16:39:30|409.99|405.89|410|405.9|410.01|405.91|409.98|405.88|7
1637771980000|2021-11-24 16:39:40|410.08|405.98|410.25|406.15|410.36|406.26|410.08|405.98|22
1637771990000|2021-11-24 16:39:50|410.28|406.18|410.37|406.27|410.52|406.42|410.25|406.15|21
1637772000000|2021-11-24 16:40:00|410.35|406.25|410.31|406.21|410.36|406.26|410.28|406.18|13
1637772010000|2021-11-24 16:40:10|410.32|406.22|410.13|406.03|410.33|406.23|410.12|406.02|13
1637772020000|2021-11-24 16:40:20|410.11|406.01|410.01|405.91|410.17|406.07|409.97|405.87|26
1637772030000|2021-11-24 16:40:30|410|405.9|409.88|405.78|410|405.9|409.88|405.78|11
1637772040000|2021-11-24 16:40:40|409.84|405.74|409.85|405.75|409.86|405.76|409.73|405.63|16
1637772050000|2021-11-24 16:40:50|409.88|405.78|409.78|405.68|409.88|405.78|409.78|405.68|10
1637772060000|2021-11-24 16:41:00|409.77|405.67|409.81|405.71|409.91|405.81|409.77|405.67|20
1637772070000|2021-11-24 16:41:10|409.84|405.74|409.66|405.56|409.84|405.74|409.65|405.55|20
1637772080000|2021-11-24 16:41:20|409.65|405.55|409.58|405.48|409.66|405.56|409.55|405.45|16
1637772090000|2021-11-24 16:41:30|409.59|405.49|409.59|405.49|409.6|405.5|409.58|405.48|9
1637772100000|2021-11-24 16:41:40|409.6|405.5|409.55|405.45|409.6|405.5|409.53|405.43|14
1637772110000|2021-11-24 16:41:50|409.53|405.43|409.59|405.49|409.59|405.49|409.53|405.43|14
1637772120000|2021-11-24 16:42:00|409.58|405.48|409.57|405.47|409.58|405.48|409.5|405.4|14
1637772130000|2021-11-24 16:42:10|409.58|405.48|409.56|405.46|409.6|405.5|409.52|405.42|18
1637772140000|2021-11-24 16:42:20|409.54|405.44|409.47|405.37|409.56|405.46|409.47|405.37|7
1637772150000|2021-11-24 16:42:30|409.54|405.44|409.43|405.33|409.54|405.44|409.42|405.32|8
1637772160000|2021-11-24 16:42:40|409.42|405.32|409.37|405.27|409.57|405.47|409.36|405.26|8
1637772170000|2021-11-24 16:42:50|409.34|405.24|409.39|405.29|409.39|405.29|409.34|405.24|9
1637772180000|2021-11-24 16:43:00|409.4|405.3|409.69|405.59|409.69|405.59|409.4|405.3|20
1637772190000|2021-11-24 16:43:10|409.68|405.58|409.7|405.6|409.72|405.62|409.68|405.58|9
1637772200000|2021-11-24 16:43:20|409.73|405.63|409.75|405.65|409.75|405.65|409.7|405.6|16
1637772210000|2021-11-24 16:43:30|409.74|405.64|409.69|405.59|409.74|405.64|409.69|405.59|13
1637772220000|2021-11-24 16:43:40|409.68|405.58|409.63|405.53|409.68|405.58|409.6|405.5|15
1637772230000|2021-11-24 16:43:50|409.65|405.55|409.73|405.63|409.73|405.63|409.64|405.54|9
1637772240000|2021-11-24 16:44:00|409.72|405.62|409.82|405.72|409.82|405.72|409.7|405.6|10
1637772250000|2021-11-24 16:44:10|409.81|405.71|409.97|405.87|409.97|405.87|409.81|405.71|17
1637772260000|2021-11-24 16:44:20|409.96|405.86|409.76|405.66|409.96|405.86|409.76|405.66|9
1637772280000|2021-11-24 16:44:40|409.75|405.65|409.55|405.45|409.75|405.65|409.54|405.44|16
1637772290000|2021-11-24 16:44:50|409.54|405.44|409.53|405.43|409.62|405.52|409.48|405.38|19
1637772300000|2021-11-24 16:45:00|409.55|405.45|409.55|405.45|409.58|405.48|409.5|405.4|18
1637772310000|2021-11-24 16:45:10|409.54|405.44|409.35|405.25|409.54|405.44|409.35|405.25|15
1637772320000|2021-11-24 16:45:20|409.37|405.27|409.48|405.38|409.48|405.38|409.35|405.25|16
1637772330000|2021-11-24 16:45:30|409.47|405.37|409.4|405.3|409.48|405.38|409.4|405.3|13
1637772340000|2021-11-24 16:45:40|409.42|405.32|409.4|405.3|409.42|405.32|409.4|405.3|3
1637772350000|2021-11-24 16:45:50|409.42|405.32|409.6|405.5|409.6|405.5|409.35|405.25|12
1637772360000|2021-11-24 16:46:00|409.57|405.47|409.57|405.47|409.6|405.5|409.57|405.47|14
1637772370000|2021-11-24 16:46:10|409.56|405.46|409.56|405.46|409.57|405.47|409.56|405.46|3
1637772380000|2021-11-24 16:46:20|409.58|405.48|409.55|405.45|409.58|405.48|409.55|405.45|5
1637772390000|2021-11-24 16:46:30|409.56|405.46|409.87|405.77|409.87|405.77|409.56|405.46|22
1637772400000|2021-11-24 16:46:40|409.88|405.78|409.93|405.83|409.97|405.87|409.88|405.78|20
1637772410000|2021-11-24 16:46:50|409.92|405.82|409.84|405.74|409.96|405.86|409.84|405.74|16
1637772420000|2021-11-24 16:47:00|409.83|405.73|409.79|405.69|409.83|405.73|409.79|405.69|5
1637772430000|2021-11-24 16:47:10|409.71|405.61|409.51|405.41|409.72|405.62|409.51|405.41|15
1637772440000|2021-11-24 16:47:20|409.46|405.36|409.68|405.58|409.68|405.58|409.46|405.36|21
1637772450000|2021-11-24 16:47:30|409.69|405.59|409.67|405.57|409.7|405.6|409.65|405.55|15
1637772460000|2021-11-24 16:47:40|409.66|405.56|409.74|405.64|409.75|405.65|409.65|405.55|12
1637772470000|2021-11-24 16:47:50|409.75|405.65|410.07|405.97|410.07|405.97|409.75|405.65|26
1637772480000|2021-11-24 16:48:00|410.09|405.99|410.22|406.12|410.22|406.12|410.03|405.93|25
1637772490000|2021-11-24 16:48:10|410.2|406.1|409.8|405.7|410.21|406.11|409.69|405.59|32
1637772500000|2021-11-24 16:48:20|409.81|405.71|409.85|405.75|409.92|405.82|409.81|405.71|18
1637772510000|2021-11-24 16:48:30|409.83|405.73|409.78|405.68|409.83|405.73|409.73|405.63|16
1637772520000|2021-11-24 16:48:40|409.74|405.64|409.73|405.63|409.76|405.66|409.73|405.63|10
1637772530000|2021-11-24 16:48:50|409.72|405.62|409.83|405.73|409.83|405.73|409.72|405.62|6
1637772540000|2021-11-24 16:49:00|409.82|405.72|410.03|405.93|410.03|405.93|409.82|405.72|18
1637772550000|2021-11-24 16:49:10|410.04|405.94|410.1|406|410.11|406.01|410.02|405.92|16
1637772560000|2021-11-24 16:49:20|410.11|406.01|410.17|406.07|410.17|406.07|410.11|406.01|12
1637772570000|2021-11-24 16:49:30|410.18|406.08|410.3|406.2|410.33|406.23|410.18|406.08|18
1637772580000|2021-11-24 16:49:40|410.28|406.18|410.26|406.16|410.41|406.31|410.23|406.13|18
1637772590000|2021-11-24 16:49:50|410.27|406.17|410.21|406.11|410.28|406.18|410.2|406.1|16
1637772600000|2021-11-24 16:50:00|410.2|406.1|410.88|406.78|410.88|406.78|410.2|406.1|29
1637772610000|2021-11-24 16:50:10|410.9|406.8|411|406.9|411.05|406.95|410.82|406.72|24
1637772620000|2021-11-24 16:50:20|411.01|406.91|411.06|406.96|411.06|406.96|411.01|406.91|9
1637772630000|2021-11-24 16:50:30|411.05|406.95|411.06|406.96|411.08|406.98|411.03|406.93|12
1637772640000|2021-11-24 16:50:40|411.03|406.93|410.83|406.73|411.06|406.96|410.82|406.72|21
1637772650000|2021-11-24 16:50:50|410.84|406.74|410.64|406.54|410.84|406.74|410.6|406.5|20
1637772660000|2021-11-24 16:51:00|410.63|406.53|410.56|406.46|410.63|406.53|410.56|406.46|5
1637772670000|2021-11-24 16:51:10|410.57|406.47|410.69|406.59|410.76|406.66|410.57|406.47|13
1637772680000|2021-11-24 16:51:20|410.68|406.58|410.61|406.51|410.69|406.59|410.58|406.48|22
1637772690000|2021-11-24 16:51:30|410.59|406.49|410.6|406.5|410.6|406.5|410.59|406.49|2
1637772700000|2021-11-24 16:51:40|410.61|406.51|410.69|406.59|410.69|406.59|410.61|406.51|9
1637772710000|2021-11-24 16:51:50|410.68|406.58|410.67|406.57|410.69|406.59|410.66|406.56|10
1637772720000|2021-11-24 16:52:00|410.66|406.56|410.7|406.6|410.7|406.6|410.66|406.56|4
1637772730000|2021-11-24 16:52:10|410.72|406.62|410.73|406.63|410.82|406.72|410.72|406.62|13
1637772740000|2021-11-24 16:52:20|410.74|406.64|410.62|406.52|410.76|406.66|410.62|406.52|12
1637772750000|2021-11-24 16:52:30|410.6|406.5|410.77|406.67|410.77|406.67|410.59|406.49|11
1637772760000|2021-11-24 16:52:40|410.8|406.7|410.83|406.73|410.88|406.78|410.79|406.69|21
1637772770000|2021-11-24 16:52:50|410.85|406.75|410.81|406.71|410.88|406.78|410.81|406.71|15
1637772780000|2021-11-24 16:53:00|410.82|406.72|410.91|406.81|411|406.9|410.8|406.7|12
1637772790000|2021-11-24 16:53:10|410.92|406.82|410.91|406.81|410.92|406.82|410.86|406.76|7
1637772800000|2021-11-24 16:53:20|410.86|406.76|410.98|406.88|410.98|406.88|410.85|406.75|11
1637772810000|2021-11-24 16:53:30|410.99|406.89|411.2|407.1|411.21|407.11|410.99|406.89|18
1637772820000|2021-11-24 16:53:40|411.21|407.11|411.42|407.32|411.52|407.42|411.2|407.1|17
1637772830000|2021-11-24 16:53:50|411.4|407.3|411.23|407.13|411.41|407.31|411.23|407.13|10
1637772840000|2021-11-24 16:54:00|411.24|407.14|411.36|407.26|411.36|407.26|411.24|407.14|10
1637772850000|2021-11-24 16:54:10|411.38|407.28|411.2|407.1|411.38|407.28|411.2|407.1|13
1637772860000|2021-11-24 16:54:20|411.21|407.11|411.13|407.03|411.21|407.11|411.05|406.95|15
1637772870000|2021-11-24 16:54:30|411.12|407.02|411.41|407.31|411.42|407.32|411.12|407.02|12
1637772880000|2021-11-24 16:54:40|411.42|407.32|411.39|407.29|411.54|407.44|411.39|407.29|12
1637772890000|2021-11-24 16:54:50|411.4|407.3|411.24|407.14|411.41|407.31|411.15|407.05|28
1637772900000|2021-11-24 16:55:00|411.26|407.16|411.32|407.22|411.35|407.25|411.26|407.16|19
1637772910000|2021-11-24 16:55:10|411.31|407.21|411.33|407.23|411.33|407.23|411.31|407.21|3
1637772920000|2021-11-24 16:55:20|411.32|407.22|411.26|407.16|411.36|407.26|411.26|407.16|9
1637772930000|2021-11-24 16:55:30|411.27|407.17|411.21|407.11|411.27|407.17|411.21|407.11|6
1637772940000|2021-11-24 16:55:40|411.2|407.1|411.2|407.1|411.2|407.1|411.17|407.07|6
1637772950000|2021-11-24 16:55:50|411.19|407.09|411.11|407.01|411.19|407.09|411.11|407.01|9
1637772960000|2021-11-24 16:56:00|411.12|407.02|411.17|407.07|411.21|407.11|411.1|407|14
1637772970000|2021-11-24 16:56:10|411.16|407.06|411.19|407.09|411.19|407.09|411.16|407.06|8
1637772980000|2021-11-24 16:56:20|411.2|407.1|411.15|407.05|411.2|407.1|411.15|407.05|9
1637772990000|2021-11-24 16:56:30|411.16|407.06|410.87|406.77|411.18|407.08|410.87|406.77|22
1637773000000|2021-11-24 16:56:40|410.85|406.75|410.72|406.62|410.85|406.75|410.6|406.5|19
1637773010000|2021-11-24 16:56:50|410.73|406.63|410.65|406.55|410.74|406.64|410.62|406.52|25
1637773020000|2021-11-24 16:57:00|410.62|406.52|410.51|406.41|410.63|406.53|410.51|406.41|22
1637773030000|2021-11-24 16:57:10|410.5|406.4|411.18|407.08|411.18|407.08|410.37|406.27|24
1637773040000|2021-11-24 16:57:20|411.16|407.06|410.69|406.59|411.17|407.07|410.69|406.59|29
1637773050000|2021-11-24 16:57:30|410.71|406.61|410.78|406.68|410.78|406.68|410.7|406.6|17
1637773060000|2021-11-24 16:57:40|410.77|406.67|410.73|406.63|410.8|406.7|410.7|406.6|17
1637773070000|2021-11-24 16:57:50|410.74|406.64|410.73|406.63|410.74|406.64|410.63|406.53|23
1637773080000|2021-11-24 16:58:00|410.74|406.64|410.53|406.43|410.85|406.75|410.53|406.43|27
1637773090000|2021-11-24 16:58:10|410.54|406.44|410.55|406.45|410.56|406.46|410.45|406.35|18
1637773100000|2021-11-24 16:58:20|410.56|406.46|410.48|406.38|410.65|406.55|410.48|406.38|22
1637773110000|2021-11-24 16:58:30|410.49|406.39|410.69|406.59|410.69|406.59|410.36|406.26|25
1637773120000|2021-11-24 16:58:40|410.7|406.6|411.09|406.99|411.09|406.99|410.7|406.6|17
1637773130000|2021-11-24 16:58:50|411.07|406.97|411.13|407.03|411.13|407.03|411.04|406.94|15
1637773140000|2021-11-24 16:59:00|411.11|407.01|410.88|406.78|411.11|407.01|410.88|406.78|12
1637773150000|2021-11-24 16:59:10|410.89|406.79|411.05|406.95|411.12|407.02|410.85|406.75|21
1637773160000|2021-11-24 16:59:20|411.06|406.96|410.95|406.85|411.13|407.03|410.92|406.82|23
1637773170000|2021-11-24 16:59:30|410.93|406.83|410.87|406.77|410.93|406.83|410.86|406.76|9
1637773180000|2021-11-24 16:59:40|410.86|406.76|410.86|406.76|410.87|406.77|410.86|406.76|3
1637773190000|2021-11-24 16:59:50|410.91|406.81|410.84|406.74|410.91|406.81|410.83|406.73|9
1637773200000|2021-11-24 17:00:00|410.86|406.76|410.89|406.79|410.91|406.81|410.85|406.75|14
1637773210000|2021-11-24 17:00:10|410.9|406.8|411.23|407.13|411.23|407.13|410.9|406.8|23
1637773220000|2021-11-24 17:00:20|411.21|407.11|411.24|407.14|411.26|407.16|411.21|407.11|12
1637773230000|2021-11-24 17:00:30|411.2|407.1|411.11|407.01|411.24|407.14|411.08|406.98|22
1637773240000|2021-11-24 17:00:40|411.14|407.04|411.05|406.95|411.14|407.04|411|406.9|19
1637773250000|2021-11-24 17:00:50|411.04|406.94|410.9|406.8|411.04|406.94|410.9|406.8|20
1637773260000|2021-11-24 17:01:00|410.91|406.81|411.06|406.96|411.11|407.01|410.91|406.81|22
1637773270000|2021-11-24 17:01:10|411.07|406.97|411.4|407.3|411.4|407.3|411.06|406.96|20
1637773280000|2021-11-24 17:01:20|411.41|407.31|411.62|407.52|411.62|407.52|411.4|407.3|13
1637773290000|2021-11-24 17:01:30|411.64|407.54|412.02|407.92|412.02|407.92|411.64|407.54|24
1637773300000|2021-11-24 17:01:40|412.01|407.91|412.12|408.02|412.13|408.03|412.01|407.91|16
1637773310000|2021-11-24 17:01:50|412.11|408.01|412.14|408.04|412.2|408.1|412.11|408.01|20
1637773320000|2021-11-24 17:02:00|412.17|408.07|412.1|408|412.17|408.07|412.09|407.99|23
1637773330000|2021-11-24 17:02:10|412.11|408.01|412.09|407.99|412.11|408.01|412.08|407.98|5
1637773340000|2021-11-24 17:02:20|412.1|408|412.23|408.13|412.26|408.16|412.09|407.99|18
1637773350000|2021-11-24 17:02:30|412.21|408.11|412.17|408.07|412.21|408.11|412.15|408.05|9
1637773360000|2021-11-24 17:02:40|412.16|408.06|412.15|408.05|412.18|408.08|412.14|408.04|15
1637773370000|2021-11-24 17:02:50|412.16|408.06|412.16|408.06|412.17|408.07|412.15|408.05|11
1637773380000|2021-11-24 17:03:00|412.15|408.05|411.88|407.78|412.15|408.05|411.86|407.76|18
1637773390000|2021-11-24 17:03:10|411.95|407.85|412.01|407.91|412.16|408.06|411.91|407.81|20
1637773400000|2021-11-24 17:03:20|412.02|407.92|412.27|408.17|412.27|408.17|412.02|407.92|19
1637773410000|2021-11-24 17:03:30|412.26|408.16|412.19|408.09|412.26|408.16|412.19|408.09|12
1637773420000|2021-11-24 17:03:40|412.2|408.1|412.1|408|412.2|408.1|412.1|408|16
1637773430000|2021-11-24 17:03:50|412.11|408.01|412.1|408|412.11|408.01|412.1|408|2
1637773440000|2021-11-24 17:04:00|412.09|407.99|412.01|407.91|412.09|407.99|412.01|407.91|10
1637773450000|2021-11-24 17:04:10|411.99|407.89|412.01|407.91|412.01|407.91|411.99|407.89|3
1637773460000|2021-11-24 17:04:20|412|407.9|412.03|407.93|412.04|407.94|412|407.9|8
1637773470000|2021-11-24 17:04:30|412.04|407.94|411.87|407.77|412.04|407.94|411.81|407.71|11
1637773480000|2021-11-24 17:04:40|411.88|407.78|411.73|407.63|411.9|407.8|411.72|407.62|15
1637773490000|2021-11-24 17:04:50|411.72|407.62|411.72|407.62|411.78|407.68|411.72|407.62|5
1637773500000|2021-11-24 17:05:00|411.68|407.58|411.49|407.39|411.71|407.61|411.49|407.39|15
1637773510000|2021-11-24 17:05:10|411.47|407.37|411.28|407.18|411.48|407.38|411.22|407.12|29
1637773520000|2021-11-24 17:05:20|411.27|407.17|411.59|407.49|411.59|407.49|411.27|407.17|27
1637773530000|2021-11-24 17:05:30|411.62|407.52|411.66|407.56|411.73|407.63|411.62|407.52|10
1637773540000|2021-11-24 17:05:40|411.65|407.55|411.7|407.6|411.7|407.6|411.54|407.44|24
1637773550000|2021-11-24 17:05:50|411.68|407.58|411.56|407.46|411.69|407.59|411.55|407.45|11
1637773560000|2021-11-24 17:06:00|411.57|407.47|411.39|407.29|411.59|407.49|411.39|407.29|19
1637773570000|2021-11-24 17:06:10|411.37|407.27|411.47|407.37|411.5|407.4|411.37|407.27|14
1637773580000|2021-11-24 17:06:20|411.48|407.38|411.45|407.35|411.48|407.38|411.45|407.35|8
1637773590000|2021-11-24 17:06:30|411.44|407.34|411.35|407.25|411.44|407.34|411.29|407.19|14
1637773600000|2021-11-24 17:06:40|411.32|407.22|411.32|407.22|411.32|407.22|411.28|407.18|18
1637773610000|2021-11-24 17:06:50|411.33|407.23|411.35|407.25|411.35|407.25|411.25|407.15|20
1637773620000|2021-11-24 17:07:00|411.33|407.23|411.26|407.16|411.33|407.23|411.26|407.16|6
1637773630000|2021-11-24 17:07:10|411.27|407.17|411.13|407.03|411.27|407.17|411.13|407.03|18
1637773640000|2021-11-24 17:07:20|411.12|407.02|410.85|406.75|411.12|407.02|410.85|406.75|11
1637773650000|2021-11-24 17:07:30|410.83|406.73|410.82|406.72|410.86|406.76|410.73|406.63|19
1637773660000|2021-11-24 17:07:40|410.81|406.71|410.66|406.56|410.82|406.72|410.66|406.56|20
1637773670000|2021-11-24 17:07:50|410.68|406.58|410.64|406.54|410.7|406.6|410.63|406.53|10
1637773680000|2021-11-24 17:08:00|410.63|406.53|410.71|406.61|410.73|406.63|410.62|406.52|12
1637773690000|2021-11-24 17:08:10|410.72|406.62|410.48|406.38|410.73|406.63|410.47|406.37|22
1637773700000|2021-11-24 17:08:20|410.47|406.37|410.43|406.33|410.48|406.38|410.43|406.33|14
1637773710000|2021-11-24 17:08:30|410.44|406.34|410.45|406.35|410.5|406.4|410.42|406.32|14
1637773720000|2021-11-24 17:08:40|410.46|406.36|410.9|406.8|410.92|406.82|410.45|406.35|23
1637773730000|2021-11-24 17:08:50|410.91|406.81|410.65|406.55|410.91|406.81|410.62|406.52|19
1637773740000|2021-11-24 17:09:00|410.63|406.53|410.61|406.51|410.63|406.53|410.61|406.51|5
1637773750000|2021-11-24 17:09:10|410.62|406.52|410.75|406.65|410.79|406.69|410.61|406.51|13
1637773760000|2021-11-24 17:09:20|410.76|406.66|411.09|406.99|411.09|406.99|410.76|406.66|23
1637773770000|2021-11-24 17:09:30|411.11|407.01|411.16|407.06|411.2|407.1|411.11|407.01|10
1637773780000|2021-11-24 17:09:40|411.15|407.05|411.11|407.01|411.15|407.05|411.1|407|5
1637773790000|2021-11-24 17:09:50|411.1|407|411.09|406.99|411.11|407.01|411.09|406.99|8
1637773800000|2021-11-24 17:10:00|411.08|406.98|411.2|407.1|411.21|407.11|411.08|406.98|11
1637773810000|2021-11-24 17:10:10|411.22|407.12|411.3|407.2|411.3|407.2|411.22|407.12|11
1637773820000|2021-11-24 17:10:20|411.29|407.19|411.3|407.2|411.31|407.21|411.29|407.19|6
1637773830000|2021-11-24 17:10:30|411.29|407.19|411.25|407.15|411.32|407.22|411.22|407.12|12
1637773840000|2021-11-24 17:10:40|411.26|407.16|411.13|407.03|411.27|407.17|411.13|407.03|13
1637773850000|2021-11-24 17:10:50|411.12|407.02|411.21|407.11|411.21|407.11|411.07|406.97|16
1637773860000|2021-11-24 17:11:00|411.22|407.12|411.11|407.01|411.23|407.13|411.1|407|17
1637773870000|2021-11-24 17:11:10|411.08|406.98|411.19|407.09|411.2|407.1|411.07|406.97|20
1637773880000|2021-11-24 17:11:20|411.2|407.1|411.23|407.13|411.28|407.18|411.2|407.1|19
1637773890000|2021-11-24 17:11:30|411.22|407.12|411.22|407.12|411.22|407.12|411.2|407.1|5
1637773900000|2021-11-24 17:11:40|411.21|407.11|411.34|407.24|411.34|407.24|411.19|407.09|12
1637773910000|2021-11-24 17:11:50|411.35|407.25|411.44|407.34|411.44|407.34|411.32|407.22|16
1637773920000|2021-11-24 17:12:00|411.43|407.33|411.52|407.42|411.52|407.42|411.43|407.33|9
1637773930000|2021-11-24 17:12:10|411.53|407.43|411.55|407.45|411.55|407.45|411.52|407.42|14
1637773940000|2021-11-24 17:12:20|411.59|407.49|411.6|407.5|411.6|407.5|411.59|407.49|4
1637773950000|2021-11-24 17:12:30|411.64|407.54|411.61|407.51|411.73|407.63|411.61|407.51|16
1637773960000|2021-11-24 17:12:40|411.57|407.47|411.71|407.61|411.71|407.61|411.57|407.47|23
1637773970000|2021-11-24 17:12:50|411.7|407.6|411.59|407.49|411.72|407.62|411.57|407.47|23
1637773980000|2021-11-24 17:13:00|411.57|407.47|411.72|407.62|411.79|407.69|411.57|407.47|19
1637773990000|2021-11-24 17:13:10|411.73|407.63|411.56|407.46|411.74|407.64|411.56|407.46|23
1637774000000|2021-11-24 17:13:20|411.57|407.47|411.57|407.47|411.61|407.51|411.53|407.43|23
1637774010000|2021-11-24 17:13:30|411.56|407.46|411.57|407.47|411.57|407.47|411.56|407.46|2
1637774020000|2021-11-24 17:13:40|411.54|407.44|411.55|407.45|411.57|407.47|411.54|407.44|8
1637774030000|2021-11-24 17:13:50|411.56|407.46|411.54|407.44|411.57|407.47|411.54|407.44|11
1637774040000|2021-11-24 17:14:00|411.57|407.47|411.71|407.61|411.71|407.61|411.57|407.47|15
1637774050000|2021-11-24 17:14:10|411.72|407.62|411.67|407.57|411.73|407.63|411.66|407.56|16
1637774060000|2021-11-24 17:14:20|411.71|407.61|411.6|407.5|411.71|407.61|411.56|407.46|10
1637774070000|2021-11-24 17:14:30|411.5|407.4|411.6|407.5|411.61|407.51|411.43|407.33|22
1637774080000|2021-11-24 17:14:40|411.59|407.49|411.5|407.4|411.64|407.54|411.49|407.39|9
1637774090000|2021-11-24 17:14:50|411.51|407.41|411.4|407.3|411.51|407.41|411.4|407.3|6
1637774100000|2021-11-24 17:15:00|411.38|407.28|411.34|407.24|411.38|407.28|411.25|407.15|17
1637774110000|2021-11-24 17:15:10|411.35|407.25|411.26|407.16|411.38|407.28|411.26|407.16|10
1637774120000|2021-11-24 17:15:20|411.25|407.15|411.28|407.18|411.31|407.21|411.21|407.11|7
1637774130000|2021-11-24 17:15:30|411.3|407.2|411.3|407.2|411.3|407.2|411.29|407.19|3
1637774140000|2021-11-24 17:15:40|411.29|407.19|411.2|407.1|411.29|407.19|411.2|407.1|8
1637774150000|2021-11-24 17:15:50|411.23|407.13|411.07|406.97|411.23|407.13|411.05|406.95|15
1637774160000|2021-11-24 17:16:00|411.09|406.99|411.09|406.99|411.12|407.02|411.08|406.98|9
1637774170000|2021-11-24 17:16:10|411.08|406.98|410.95|406.85|411.09|406.99|410.95|406.85|16
1637774180000|2021-11-24 17:16:20|410.96|406.86|410.93|406.83|410.97|406.87|410.83|406.73|21
1637774190000|2021-11-24 17:16:30|410.91|406.81|410.87|406.77|410.93|406.83|410.85|406.75|11
1637774200000|2021-11-24 17:16:40|410.86|406.76|410.77|406.67|410.87|406.77|410.77|406.67|19
1637774210000|2021-11-24 17:16:50|410.78|406.68|410.68|406.58|410.78|406.68|410.66|406.56|15
1637774220000|2021-11-24 17:17:00|410.67|406.57|410.53|406.43|410.67|406.57|410.53|406.43|15
1637774230000|2021-11-24 17:17:10|410.49|406.39|410.29|406.19|410.54|406.44|410.29|406.19|26
1637774240000|2021-11-24 17:17:20|410.3|406.2|410.33|406.23|410.41|406.31|410.28|406.18|23
1637774250000|2021-11-24 17:17:30|410.31|406.21|410.28|406.18|410.33|406.23|410.27|406.17|9
1637774260000|2021-11-24 17:17:40|410.3|406.2|409.96|405.86|410.31|406.21|409.96|405.86|17
1637774270000|2021-11-24 17:17:50|409.98|405.88|410.04|405.94|410.09|405.99|409.81|405.71|29
1637774280000|2021-11-24 17:18:00|410.05|405.95|410.13|406.03|410.13|406.03|410.05|405.95|12
1637774290000|2021-11-24 17:18:10|410.12|406.02|410.08|405.98|410.12|406.02|410.05|405.95|9
1637774300000|2021-11-24 17:18:20|410.07|405.97|410.11|406.01|410.12|406.02|410.06|405.96|8
1637774310000|2021-11-24 17:18:30|410.13|406.03|410.17|406.07|410.17|406.07|410.12|406.02|7
1637774320000|2021-11-24 17:18:40|410.2|406.1|410.18|406.08|410.27|406.17|410.17|406.07|17
1637774330000|2021-11-24 17:18:50|410.19|406.09|410.16|406.06|410.19|406.09|410.16|406.06|8
1637774340000|2021-11-24 17:19:00|410.15|406.05|410.14|406.04|410.16|406.06|410.13|406.03|11
1637774350000|2021-11-24 17:19:10|410.15|406.05|410.14|406.04|410.16|406.06|410.14|406.04|6
1637774360000|2021-11-24 17:19:20|410.15|406.05|410.12|406.02|410.15|406.05|410.12|406.02|6
1637774370000|2021-11-24 17:19:30|410.13|406.03|410.04|405.94|410.13|406.03|410.04|405.94|11
1637774380000|2021-11-24 17:19:40|410.02|405.92|409.88|405.78|410.03|405.93|409.88|405.78|7
1637774390000|2021-11-24 17:19:50|409.89|405.79|409.73|405.63|409.89|405.79|409.64|405.54|20
1637774400000|2021-11-24 17:20:00|409.78|405.68|409.74|405.64|409.82|405.72|409.72|405.62|12
1637774410000|2021-11-24 17:20:10|409.79|405.69|410.02|405.92|410.03|405.93|409.77|405.67|22
1637774420000|2021-11-24 17:20:20|410.03|405.93|410.07|405.97|410.07|405.97|410.01|405.91|13
1637774430000|2021-11-24 17:20:30|410.06|405.96|410.08|405.98|410.08|405.98|410.05|405.95|6
1637774440000|2021-11-24 17:20:40|410.07|405.97|410.16|406.06|410.16|406.06|410.07|405.97|15
1637774450000|2021-11-24 17:20:50|410.15|406.05|410.17|406.07|410.18|406.08|410.15|406.05|5
1637774460000|2021-11-24 17:21:00|410.18|406.08|410.1|406|410.2|406.1|410.1|406|16
1637774470000|2021-11-24 17:21:10|410.12|406.02|409.98|405.88|410.12|406.02|409.96|405.86|14
1637774480000|2021-11-24 17:21:20|409.97|405.87|409.97|405.87|409.97|405.87|409.95|405.85|3
1637774490000|2021-11-24 17:21:30|409.95|405.85|409.97|405.87|410.04|405.94|409.93|405.83|20
1637774500000|2021-11-24 17:21:40|409.98|405.88|409.92|405.82|409.99|405.89|409.92|405.82|9
1637774510000|2021-11-24 17:21:50|409.9|405.8|409.88|405.78|409.91|405.81|409.86|405.76|12
1637774520000|2021-11-24 17:22:00|409.89|405.79|409.91|405.81|409.91|405.81|409.88|405.78|5
1637774530000|2021-11-24 17:22:10|409.9|405.8|409.89|405.79|409.9|405.8|409.89|405.79|2
1637774540000|2021-11-24 17:22:20|409.88|405.78|409.88|405.78|409.89|405.79|409.86|405.76|12
1637774550000|2021-11-24 17:22:30|409.83|405.73|409.63|405.53|409.83|405.73|409.62|405.52|18
1637774560000|2021-11-24 17:22:40|409.59|405.49|409.47|405.37|409.6|405.5|409.44|405.34|17
1637774570000|2021-11-24 17:22:50|409.46|405.36|409.42|405.32|409.5|405.4|409.42|405.32|13
1637774580000|2021-11-24 17:23:00|409.43|405.33|409.46|405.36|409.46|405.36|409.38|405.28|18
1637774590000|2021-11-24 17:23:10|409.41|405.31|409.41|405.31|409.48|405.38|409.39|405.29|10
1637774600000|2021-11-24 17:23:20|409.44|405.34|409.31|405.21|409.44|405.34|409.31|405.21|8
1637774610000|2021-11-24 17:23:30|409.3|405.2|409.26|405.16|409.33|405.23|409.26|405.16|7
1637774620000|2021-11-24 17:23:40|409.27|405.17|409.31|405.21|409.37|405.27|409.27|405.17|10
1637774630000|2021-11-24 17:23:50|409.29|405.19|409.29|405.19|409.32|405.22|409.28|405.18|9
1637774640000|2021-11-24 17:24:00|409.28|405.18|409.33|405.23|409.45|405.35|409.28|405.18|17
1637774650000|2021-11-24 17:24:10|409.37|405.27|409.28|405.18|409.37|405.27|409.2|405.1|17
1637774660000|2021-11-24 17:24:20|409.29|405.19|409.49|405.39|409.49|405.39|409.28|405.18|20
1637774670000|2021-11-24 17:24:30|409.5|405.4|409.42|405.32|409.56|405.46|409.42|405.32|18
1637774680000|2021-11-24 17:24:40|409.41|405.31|409.41|405.31|409.44|405.34|409.38|405.28|15
1637774690000|2021-11-24 17:24:50|409.43|405.33|409.42|405.32|409.44|405.34|409.42|405.32|6
1637774700000|2021-11-24 17:25:00|409.37|405.27|409.32|405.22|409.42|405.32|409.25|405.15|18
1637774710000|2021-11-24 17:25:10|409.29|405.19|409.32|405.22|409.41|405.31|409.29|405.19|6
1637774720000|2021-11-24 17:25:20|409.34|405.24|409.35|405.25|409.37|405.27|409.34|405.24|4
1637774730000|2021-11-24 17:25:30|409.36|405.26|409.22|405.12|409.36|405.26|409.22|405.12|10
1637774740000|2021-11-24 17:25:40|409.23|405.13|409.3|405.2|409.31|405.21|409.22|405.12|12
1637774750000|2021-11-24 17:25:50|409.35|405.25|409.32|405.22|409.41|405.31|409.32|405.22|12
1637774760000|2021-11-24 17:26:00|409.31|405.21|409.19|405.09|409.31|405.21|409.17|405.07|14
1637774770000|2021-11-24 17:26:10|409.18|405.08|409.19|405.09|409.23|405.13|409.17|405.07|14
1637774780000|2021-11-24 17:26:20|409.2|405.1|409.17|405.07|409.21|405.11|409.17|405.07|12
1637774790000|2021-11-24 17:26:30|409.16|405.06|409.11|405.01|409.16|405.06|409.11|405.01|8
1637774800000|2021-11-24 17:26:40|409.1|405|409.13|405.03|409.13|405.03|409.1|405|2
1637774810000|2021-11-24 17:26:50|409.15|405.05|409.19|405.09|409.19|405.09|409.15|405.05|2
1637774820000|2021-11-24 17:27:00|409.17|405.07|409.13|405.03|409.17|405.07|409.13|405.03|6
1637774830000|2021-11-24 17:27:10|409.14|405.04|409.14|405.04|409.16|405.06|409.11|405.01|12
1637774840000|2021-11-24 17:27:20|409.21|405.11|409.3|405.2|409.37|405.27|409.14|405.04|22
1637774850000|2021-11-24 17:27:30|409.29|405.19|409.25|405.15|409.29|405.19|409.21|405.11|24
1637774860000|2021-11-24 17:27:40|409.26|405.16|409.33|405.23|409.37|405.27|409.2|405.1|24
1637774870000|2021-11-24 17:27:50|409.32|405.22|408.98|404.88|409.32|405.22|408.98|404.88|15
1637774880000|2021-11-24 17:28:00|408.95|404.85|409.11|405.01|409.15|405.05|408.95|404.85|22
1637774890000|2021-11-24 17:28:10|409.07|404.97|408.94|404.84|409.16|405.06|408.9|404.8|14
1637774900000|2021-11-24 17:28:20|408.93|404.83|408.98|404.88|408.99|404.89|408.93|404.83|12
1637774910000|2021-11-24 17:28:30|408.97|404.87|408.95|404.85|408.97|404.87|408.94|404.84|10
1637774920000|2021-11-24 17:28:40|408.94|404.84|408.82|404.72|408.94|404.84|408.82|404.72|15
1637774930000|2021-11-24 17:28:50|408.81|404.71|408.78|404.68|408.83|404.73|408.78|404.68|12
1637774940000|2021-11-24 17:29:00|408.76|404.66|409.05|404.95|409.05|404.95|408.74|404.64|16
1637774950000|2021-11-24 17:29:10|409.04|404.94|408.89|404.79|409.04|404.94|408.84|404.74|15
1637774960000|2021-11-24 17:29:20|408.86|404.76|408.78|404.68|408.86|404.76|408.77|404.67|17
1637774970000|2021-11-24 17:29:30|408.81|404.71|408.73|404.63|408.82|404.72|408.7|404.6|19
1637774980000|2021-11-24 17:29:40|408.72|404.62|408.84|404.74|408.86|404.76|408.7|404.6|17
1637774990000|2021-11-24 17:29:50|408.91|404.81|408.93|404.83|408.95|404.85|408.85|404.75|11
1637775000000|2021-11-24 17:30:00|408.89|404.79|408.85|404.75|408.89|404.79|408.81|404.71|27
1637775010000|2021-11-24 17:30:10|408.83|404.73|409.19|405.09|409.19|405.09|408.83|404.73|23
1637775020000|2021-11-24 17:30:20|409.18|405.08|408.89|404.79|409.18|405.08|408.89|404.79|18
1637775030000|2021-11-24 17:30:30|408.9|404.8|408.62|404.52|408.9|404.8|408.62|404.52|17
1637775040000|2021-11-24 17:30:40|408.6|404.5|408.61|404.51|408.63|404.53|408.6|404.5|5
1637775050000|2021-11-24 17:30:50|408.62|404.52|408.67|404.57|408.7|404.6|408.62|404.52|18
1637775060000|2021-11-24 17:31:00|408.66|404.56|408.63|404.53|408.72|404.62|408.62|404.52|21
1637775070000|2021-11-24 17:31:10|408.62|404.52|408.56|404.46|408.65|404.55|408.52|404.42|13
1637775080000|2021-11-24 17:31:20|408.55|404.45|408.48|404.38|408.64|404.54|408.48|404.38|14
1637775090000|2021-11-24 17:31:30|408.49|404.39|408.63|404.53|408.63|404.53|408.49|404.39|16
1637775100000|2021-11-24 17:31:40|408.61|404.51|408.48|404.38|408.64|404.54|408.48|404.38|15
1637775110000|2021-11-24 17:31:50|408.5|404.4|408.48|404.38|408.51|404.41|408.4|404.3|10
1637775120000|2021-11-24 17:32:00|408.47|404.37|408.51|404.41|408.54|404.44|408.45|404.35|11
1637775130000|2021-11-24 17:32:10|408.52|404.42|408.62|404.52|408.69|404.59|408.52|404.42|18
1637775140000|2021-11-24 17:32:20|408.63|404.53|408.3|404.2|408.63|404.53|408.27|404.17|28
1637775150000|2021-11-24 17:32:30|408.29|404.19|408.15|404.05|408.29|404.19|408.15|404.05|16
1637775160000|2021-11-24 17:32:40|408.13|404.03|408.14|404.04|408.15|404.05|408.13|404.03|3
1637775170000|2021-11-24 17:32:50|408.12|404.02|408.09|403.99|408.12|404.02|408.07|403.97|15
1637775180000|2021-11-24 17:33:00|408.07|403.97|407.94|403.84|408.07|403.97|407.91|403.81|17
1637775190000|2021-11-24 17:33:10|407.93|403.83|408.15|404.05|408.16|404.06|407.93|403.83|19
1637775200000|2021-11-24 17:33:20|408.14|404.04|408.12|404.02|408.17|404.07|408.12|404.02|12
1637775210000|2021-11-24 17:33:30|408.13|404.03|407.97|403.87|408.13|404.03|407.97|403.87|19
1637775220000|2021-11-24 17:33:40|407.96|403.86|407.83|403.73|407.99|403.89|407.79|403.69|17
1637775230000|2021-11-24 17:33:50|407.85|403.75|407.77|403.67|407.86|403.76|407.76|403.66|11
1637775250000|2021-11-24 17:34:10|407.8|403.7|407.64|403.54|407.8|403.7|407.64|403.54|16
1637775260000|2021-11-24 17:34:20|407.61|403.51|407.37|403.27|407.63|403.53|407.33|403.23|26
1637775270000|2021-11-24 17:34:30|407.36|403.26|407.44|403.34|407.44|403.34|407.35|403.25|15
1637775280000|2021-11-24 17:34:40|407.42|403.32|407.38|403.28|407.45|403.35|407.37|403.27|12
1637775290000|2021-11-24 17:34:50|407.39|403.29|407.41|403.31|407.43|403.33|407.39|403.29|7
1637775300000|2021-11-24 17:35:00|407.42|403.32|407.9|403.8|407.95|403.85|407.42|403.32|24
1637775310000|2021-11-24 17:35:10|407.92|403.82|408.2|404.1|408.2|404.1|407.88|403.78|20
1637775320000|2021-11-24 17:35:20|408.22|404.12|408.2|404.1|408.36|404.26|408.2|404.1|19
1637775330000|2021-11-24 17:35:30|408.19|404.09|408.39|404.29|408.39|404.29|408.19|404.09|17
1637775340000|2021-11-24 17:35:40|408.38|404.28|408.31|404.21|408.39|404.29|408.28|404.18|19
1637775350000|2021-11-24 17:35:50|408.32|404.22|408.34|404.24|408.45|404.35|408.32|404.22|11
1637775360000|2021-11-24 17:36:00|408.33|404.23|408.32|404.22|408.36|404.26|408.3|404.2|12
1637775370000|2021-11-24 17:36:10|408.3|404.2|408.13|404.03|408.3|404.2|408.1|404|12
1637775380000|2021-11-24 17:36:20|408.11|404.01|408.09|403.99|408.13|404.03|408.03|403.93|10
1637775390000|2021-11-24 17:36:30|408.11|404.01|408.15|404.05|408.21|404.11|408.03|403.93|21
1637775400000|2021-11-24 17:36:40|408.14|404.04|408.1|404|408.15|404.05|408.1|404|13
1637775410000|2021-11-24 17:36:50|408.08|403.98|408.01|403.91|408.08|403.98|408.01|403.91|8
1637775420000|2021-11-24 17:37:00|408.03|403.93|408.04|403.94|408.04|403.94|407.99|403.89|14
1637775430000|2021-11-24 17:37:10|408.03|403.93|408.02|403.92|408.06|403.96|407.98|403.88|15
1637775440000|2021-11-24 17:37:20|408.04|403.94|408.21|404.11|408.21|404.11|408.02|403.92|14
1637775450000|2021-11-24 17:37:30|408.2|404.1|408.49|404.39|408.49|404.39|408.2|404.1|16
1637775460000|2021-11-24 17:37:40|408.48|404.38|408.4|404.3|408.58|404.48|408.4|404.3|21
1637775470000|2021-11-24 17:37:50|408.44|404.34|408.45|404.35|408.46|404.36|408.44|404.34|6
1637775480000|2021-11-24 17:38:00|408.47|404.37|408.45|404.35|408.58|404.48|408.39|404.29|27
1637775490000|2021-11-24 17:38:10|408.44|404.34|408.34|404.24|408.46|404.36|408.34|404.24|13
1637775500000|2021-11-24 17:38:20|408.33|404.23|408.13|404.03|408.33|404.23|408.13|404.03|18
1637775510000|2021-11-24 17:38:30|408.14|404.04|408.14|404.04|408.14|404.04|408.11|404.01|7
1637775520000|2021-11-24 17:38:40|408.13|404.03|408.12|404.02|408.13|404.03|408.1|404|9
1637775530000|2021-11-24 17:38:50|408.13|404.03|408.3|404.2|408.43|404.33|408.12|404.02|25
1637775540000|2021-11-24 17:39:00|408.31|404.21|408.26|404.16|408.32|404.22|408.26|404.16|12
1637775550000|2021-11-24 17:39:10|408.25|404.15|408.12|404.02|408.25|404.15|408.12|404.02|10
1637775560000|2021-11-24 17:39:20|408.11|404.01|408.16|404.06|408.18|404.08|408.1|404|11
1637775570000|2021-11-24 17:39:30|408.15|404.05|408|403.9|408.15|404.05|407.99|403.89|14
1637775580000|2021-11-24 17:39:40|407.99|403.89|407.84|403.74|407.99|403.89|407.84|403.74|9
1637775590000|2021-11-24 17:39:50|407.85|403.75|407.9|403.8|407.93|403.83|407.8|403.7|14
1637775600000|2021-11-24 17:40:00|407.88|403.78|407.78|403.68|407.88|403.78|407.77|403.67|11
1637775610000|2021-11-24 17:40:10|407.7|403.6|407.54|403.44|407.7|403.6|407.54|403.44|13
1637775620000|2021-11-24 17:40:20|407.52|403.42|407.42|403.32|407.52|403.42|407.42|403.32|13
1637775630000|2021-11-24 17:40:30|407.41|403.31|407.41|403.31|407.45|403.35|407.4|403.3|6
1637775640000|2021-11-24 17:40:40|407.4|403.3|407.41|403.31|407.43|403.33|407.4|403.3|4
1637775650000|2021-11-24 17:40:50|407.4|403.3|407.38|403.28|407.42|403.32|407.38|403.28|5
1637775660000|2021-11-24 17:41:00|407.42|403.32|407.51|403.41|407.53|403.43|407.42|403.32|10
1637775670000|2021-11-24 17:41:10|407.52|403.42|407.49|403.39|407.53|403.43|407.49|403.39|5
1637775680000|2021-11-24 17:41:20|407.45|403.35|407.31|403.21|407.46|403.36|407.3|403.2|16
1637775690000|2021-11-24 17:41:30|407.29|403.19|407.42|403.32|407.45|403.35|407.29|403.19|16
1637775700000|2021-11-24 17:41:40|407.41|403.31|407.53|403.43|407.53|403.43|407.39|403.29|16
1637775710000|2021-11-24 17:41:50|407.56|403.46|407.55|403.45|407.6|403.5|407.55|403.45|15
1637775720000|2021-11-24 17:42:00|407.56|403.46|407.53|403.43|407.57|403.47|407.53|403.43|10
1637775730000|2021-11-24 17:42:10|407.54|403.44|407.47|403.37|407.54|403.44|407.47|403.37|20
1637775740000|2021-11-24 17:42:20|407.48|403.38|407.41|403.31|407.48|403.38|407.38|403.28|11
1637775750000|2021-11-24 17:42:30|407.43|403.33|407.42|403.32|407.43|403.33|407.41|403.31|6
1637775760000|2021-11-24 17:42:40|407.4|403.3|407.34|403.24|407.4|403.3|407.33|403.23|13
1637775770000|2021-11-24 17:42:50|407.31|403.21|407.21|403.11|407.34|403.24|407.16|403.06|20
1637775780000|2021-11-24 17:43:00|407.18|403.08|407.29|403.19|407.29|403.19|407.09|402.99|14
1637775790000|2021-11-24 17:43:10|407.28|403.18|407.26|403.16|407.3|403.2|407.24|403.14|15
1637775800000|2021-11-24 17:43:20|407.28|403.18|407.29|403.19|407.4|403.3|407.28|403.18|14
1637775810000|2021-11-24 17:43:30|407.28|403.18|407.31|403.21|407.32|403.22|407.28|403.18|5
1637775820000|2021-11-24 17:43:40|407.27|403.17|407.37|403.27|407.37|403.27|407.27|403.17|13
1637775830000|2021-11-24 17:43:50|407.35|403.25|407.8|403.7|407.8|403.7|407.35|403.25|24
1637775840000|2021-11-24 17:44:00|407.79|403.69|407.54|403.44|407.79|403.69|407.53|403.43|11
1637775850000|2021-11-24 17:44:10|407.52|403.42|407.68|403.58|407.69|403.59|407.51|403.41|12
1637775860000|2021-11-24 17:44:20|407.69|403.59|407.74|403.64|407.74|403.64|407.69|403.59|10
1637775870000|2021-11-24 17:44:30|407.76|403.66|407.88|403.78|407.94|403.84|407.71|403.61|23
1637775880000|2021-11-24 17:44:40|407.86|403.76|407.79|403.69|407.86|403.76|407.79|403.69|15
1637775890000|2021-11-24 17:44:50|407.81|403.71|408.05|403.95|408.05|403.95|407.81|403.71|17
1637775900000|2021-11-24 17:45:00|408.08|403.98|408.19|404.09|408.21|404.11|408.08|403.98|12
1637775910000|2021-11-24 17:45:10|408.2|404.1|408.35|404.25|408.35|404.25|408.18|404.08|17
1637775920000|2021-11-24 17:45:20|408.39|404.29|408.57|404.47|408.58|404.48|408.37|404.27|13
1637775930000|2021-11-24 17:45:30|408.58|404.48|408.36|404.26|408.62|404.52|408.34|404.24|20
1637775940000|2021-11-24 17:45:40|408.37|404.27|408.39|404.29|408.48|404.38|408.33|404.23|24
1637775950000|2021-11-24 17:45:50|408.41|404.31|408.33|404.23|408.45|404.35|408.33|404.23|14
1637775960000|2021-11-24 17:46:00|408.32|404.22|408.21|404.11|408.32|404.22|408.19|404.09|22
1637775970000|2021-11-24 17:46:10|408.22|404.12|408.15|404.05|408.24|404.14|408.15|404.05|14
1637775980000|2021-11-24 17:46:20|408.14|404.04|408.12|404.02|408.17|404.07|408.12|404.02|10
1637775990000|2021-11-24 17:46:30|408.11|404.01|408.32|404.22|408.32|404.22|408.08|403.98|20
1637776000000|2021-11-24 17:46:40|408.31|404.21|408.32|404.22|408.33|404.23|408.31|404.21|6
1637776010000|2021-11-24 17:46:50|408.33|404.23|408.31|404.21|408.33|404.23|408.25|404.15|15
1637776020000|2021-11-24 17:47:00|408.34|404.24|408.37|404.27|408.38|404.28|408.32|404.22|10
1637776030000|2021-11-24 17:47:10|408.36|404.26|408.38|404.28|408.4|404.3|408.36|404.26|7
1637776040000|2021-11-24 17:47:20|408.4|404.3|408.49|404.39|408.49|404.39|408.4|404.3|8
1637776050000|2021-11-24 17:47:30|408.48|404.38|408.44|404.34|408.49|404.39|408.43|404.33|7
1637776060000|2021-11-24 17:47:40|408.46|404.36|408.47|404.37|408.53|404.43|408.45|404.35|17
1637776070000|2021-11-24 17:47:50|408.5|404.4|408.47|404.37|408.51|404.41|408.45|404.35|13
1637776080000|2021-11-24 17:48:00|408.46|404.36|408.5|404.4|408.5|404.4|408.46|404.36|8
1637776100000|2021-11-24 17:48:20|408.51|404.41|408.66|404.56|408.74|404.64|408.5|404.4|19
1637776110000|2021-11-24 17:48:30|408.64|404.54|408.43|404.33|408.64|404.54|408.43|404.33|13
1637776120000|2021-11-24 17:48:40|408.42|404.32|408.38|404.28|408.42|404.32|408.38|404.28|11
1637776130000|2021-11-24 17:48:50|408.39|404.29|408.5|404.4|408.55|404.45|408.39|404.29|19
1637776140000|2021-11-24 17:49:00|408.46|404.36|408.5|404.4|408.5|404.4|408.43|404.33|9
1637776150000|2021-11-24 17:49:10|408.49|404.39|408.45|404.35|408.49|404.39|408.44|404.34|8
1637776160000|2021-11-24 17:49:20|408.44|404.34|408.46|404.36|408.46|404.36|408.43|404.33|6
1637776170000|2021-11-24 17:49:30|408.44|404.34|408.35|404.25|408.44|404.34|408.35|404.25|12
1637776180000|2021-11-24 17:49:40|408.37|404.27|408.36|404.26|408.38|404.28|408.35|404.25|10
1637776190000|2021-11-24 17:49:50|408.32|404.22|408.22|404.12|408.32|404.22|408.21|404.11|15
1637776200000|2021-11-24 17:50:00|408.21|404.11|408.13|404.03|408.22|404.12|408.13|404.03|7
1637776210000|2021-11-24 17:50:10|408.14|404.04|408.16|404.06|408.21|404.11|408.13|404.03|11
1637776220000|2021-11-24 17:50:20|408.17|404.07|408.15|404.05|408.17|404.07|408.15|404.05|5
1637776230000|2021-11-24 17:50:30|408.12|404.02|408.12|404.02|408.13|404.03|408.12|404.02|5
1637776240000|2021-11-24 17:50:40|408.13|404.03|408.25|404.15|408.25|404.15|408.12|404.02|5
1637776250000|2021-11-24 17:50:50|408.28|404.18|408.53|404.43|408.58|404.48|408.28|404.18|19
1637776260000|2021-11-24 17:51:00|408.55|404.45|408.46|404.36|408.61|404.51|408.46|404.36|10
1637776270000|2021-11-24 17:51:10|408.48|404.38|408.14|404.04|408.51|404.41|408.14|404.04|24
1637776280000|2021-11-24 17:51:20|408.15|404.05|408.04|403.94|408.17|404.07|408.04|403.94|13
1637776290000|2021-11-24 17:51:30|408.03|403.93|407.7|403.6|408.03|403.93|407.69|403.59|22
1637776300000|2021-11-24 17:51:40|407.69|403.59|407.67|403.57|407.7|403.6|407.67|403.57|6
1637776310000|2021-11-24 17:51:50|407.68|403.58|407.77|403.67|407.78|403.68|407.63|403.53|18
1637776320000|2021-11-24 17:52:00|407.78|403.68|407.74|403.64|407.78|403.68|407.73|403.63|9
1637776330000|2021-11-24 17:52:10|407.7|403.6|407.66|403.56|407.7|403.6|407.62|403.52|14
1637776340000|2021-11-24 17:52:20|407.68|403.58|407.68|403.58|407.68|403.58|407.61|403.51|11
1637776350000|2021-11-24 17:52:30|407.72|403.62|407.71|403.61|407.76|403.66|407.71|403.61|11
1637776360000|2021-11-24 17:52:40|407.73|403.63|407.86|403.76|407.86|403.76|407.73|403.63|14
1637776370000|2021-11-24 17:52:50|407.88|403.78|408|403.9|408|403.9|407.88|403.78|11
1637776380000|2021-11-24 17:53:00|408.03|403.93|408.03|403.93|408.03|403.93|408.03|403.93|1
1637776390000|2021-11-24 17:53:10|408.02|403.92|408.11|404.01|408.13|404.03|408.02|403.92|9
1637776400000|2021-11-24 17:53:20|408.09|403.99|407.94|403.84|408.09|403.99|407.94|403.84|9
1637776410000|2021-11-24 17:53:30|407.92|403.82|407.76|403.66|407.92|403.82|407.75|403.65|14
1637776420000|2021-11-24 17:53:40|407.74|403.64|407.73|403.63|407.74|403.64|407.73|403.63|2
1637776430000|2021-11-24 17:53:50|407.76|403.66|407.71|403.61|407.84|403.74|407.71|403.61|19
1637776450000|2021-11-24 17:54:10|407.66|403.56|407.59|403.49|407.67|403.57|407.59|403.49|16
1637776460000|2021-11-24 17:54:20|407.58|403.48|407.31|403.21|407.58|403.48|407.31|403.21|19
1637776470000|2021-11-24 17:54:30|407.3|403.2|407.42|403.32|407.43|403.33|407.29|403.19|21
1637776480000|2021-11-24 17:54:40|407.47|403.37|407.76|403.66|407.76|403.66|407.41|403.31|16
1637776490000|2021-11-24 17:54:50|407.8|403.7|407.99|403.89|408.03|403.93|407.8|403.7|21
1637776500000|2021-11-24 17:55:00|407.98|403.88|407.83|403.73|407.98|403.88|407.81|403.71|19
1637776510000|2021-11-24 17:55:10|407.84|403.74|407.84|403.74|407.93|403.83|407.82|403.72|15
1637776520000|2021-11-24 17:55:20|407.86|403.76|407.75|403.65|407.86|403.76|407.75|403.65|17
1637776530000|2021-11-24 17:55:30|407.77|403.67|407.93|403.83|407.93|403.83|407.77|403.67|11
1637776540000|2021-11-24 17:55:40|407.99|403.89|408.07|403.97|408.11|404.01|407.98|403.88|18
1637776550000|2021-11-24 17:55:50|408.16|404.06|408.4|404.3|408.4|404.3|408.16|404.06|18
1637776560000|2021-11-24 17:56:00|408.37|404.27|408.41|404.31|408.42|404.32|408.34|404.24|9
1637776570000|2021-11-24 17:56:10|408.44|404.34|408.54|404.44|408.58|404.48|408.43|404.33|21
1637776580000|2021-11-24 17:56:20|408.56|404.46|408.5|404.4|408.57|404.47|408.5|404.4|7
1637776590000|2021-11-24 17:56:30|408.51|404.41|408.25|404.15|408.51|404.41|408.17|404.07|25
1637776600000|2021-11-24 17:56:40|408.27|404.17|408.13|404.03|408.27|404.17|408.11|404.01|14
1637776610000|2021-11-24 17:56:50|408.11|404.01|407.82|403.72|408.11|404.01|407.82|403.72|20
1637776620000|2021-11-24 17:57:00|407.81|403.71|407.91|403.81|407.91|403.81|407.79|403.69|8
1637776630000|2021-11-24 17:57:10|407.9|403.8|407.89|403.79|407.91|403.81|407.77|403.67|21
1637776640000|2021-11-24 17:57:20|407.9|403.8|407.61|403.51|407.9|403.8|407.6|403.5|20
1637776650000|2021-11-24 17:57:30|407.62|403.52|407.73|403.63|407.73|403.63|407.58|403.48|12
1637776660000|2021-11-24 17:57:40|407.72|403.62|407.72|403.62|407.72|403.62|407.7|403.6|6
1637776670000|2021-11-24 17:57:50|407.74|403.64|407.73|403.63|407.88|403.78|407.73|403.63|19
1637776680000|2021-11-24 17:58:00|407.72|403.62|407.75|403.65|407.76|403.66|407.66|403.56|17
1637776690000|2021-11-24 17:58:10|407.76|403.66|407.65|403.55|407.76|403.66|407.56|403.46|17
1637776700000|2021-11-24 17:58:20|407.64|403.54|407.58|403.48|407.72|403.62|407.56|403.46|20
1637776710000|2021-11-24 17:58:30|407.57|403.47|407.56|403.46|407.6|403.5|407.55|403.45|11
1637776720000|2021-11-24 17:58:40|407.55|403.45|407.41|403.31|407.55|403.45|407.4|403.3|18
1637776730000|2021-11-24 17:58:50|407.33|403.23|407.29|403.19|407.33|403.23|407.15|403.05|20
1637776740000|2021-11-24 17:59:00|407.27|403.17|407.53|403.43|407.6|403.5|407.26|403.16|21
1637776750000|2021-11-24 17:59:10|407.52|403.42|407.44|403.34|407.52|403.42|407.42|403.32|10
1637776760000|2021-11-24 17:59:20|407.45|403.35|407.47|403.37|407.48|403.38|407.42|403.32|10
1637776770000|2021-11-24 17:59:30|407.44|403.34|407.67|403.57|407.67|403.57|407.44|403.34|17
1637776780000|2021-11-24 17:59:40|407.65|403.55|407.71|403.61|407.71|403.61|407.65|403.55|6
1637776790000|2021-11-24 17:59:50|407.7|403.6|407.79|403.69|407.79|403.69|407.7|403.6|7
1637776800000|2021-11-24 18:00:00|407.78|403.68|407.82|403.72|407.85|403.75|407.78|403.68|9
1637776810000|2021-11-24 18:00:10|407.81|403.71|407.75|403.65|407.81|403.71|407.74|403.64|12
1637776820000|2021-11-24 18:00:20|407.73|403.63|407.67|403.57|407.73|403.63|407.67|403.57|12
1637776830000|2021-11-24 18:00:30|407.68|403.58|407.71|403.61|407.83|403.73|407.68|403.58|13
1637776840000|2021-11-24 18:00:40|407.66|403.56|407.81|403.71|407.81|403.71|407.66|403.56|16
1637776850000|2021-11-24 18:00:50|407.82|403.72|407.89|403.79|407.89|403.79|407.82|403.72|12
1637776860000|2021-11-24 18:01:00|407.9|403.8|408.23|404.13|408.23|404.13|407.9|403.8|31
1637776870000|2021-11-24 18:01:10|408.25|404.15|408.25|404.15|408.29|404.19|408.22|404.12|24
1637776880000|2021-11-24 18:01:20|408.23|404.13|408.1|404|408.23|404.13|408.09|403.99|16
1637776890000|2021-11-24 18:01:30|408.12|404.02|408.29|404.19|408.3|404.2|408.1|404|13
1637776900000|2021-11-24 18:01:40|408.31|404.21|408.32|404.22|408.32|404.22|408.24|404.14|13
1637776910000|2021-11-24 18:01:50|408.31|404.21|408.18|404.08|408.33|404.23|408.18|404.08|9
1637776920000|2021-11-24 18:02:00|408.19|404.09|408.36|404.26|408.36|404.26|408.19|404.09|15
1637776930000|2021-11-24 18:02:10|408.35|404.25|408.68|404.58|408.68|404.58|408.31|404.21|16
1637776940000|2021-11-24 18:02:20|408.69|404.59|408.29|404.19|408.7|404.6|408.24|404.14|33
1637776950000|2021-11-24 18:02:30|408.27|404.17|408.38|404.28|408.39|404.29|408.27|404.17|9
1637776960000|2021-11-24 18:02:40|408.37|404.27|408.37|404.27|408.5|404.4|408.32|404.22|17
1637776970000|2021-11-24 18:02:50|408.39|404.29|408.53|404.43|408.54|404.44|408.39|404.29|14
1637776980000|2021-11-24 18:03:00|408.54|404.44|408.77|404.67|408.77|404.67|408.53|404.43|14
1637776990000|2021-11-24 18:03:10|408.78|404.68|408.84|404.74|408.84|404.74|408.76|404.66|19
1637777000000|2021-11-24 18:03:20|408.85|404.75|408.91|404.81|408.91|404.81|408.85|404.75|8
1637777010000|2021-11-24 18:03:30|408.92|404.82|408.92|404.82|408.97|404.87|408.87|404.77|19
1637777020000|2021-11-24 18:03:40|408.91|404.81|408.96|404.86|408.96|404.86|408.91|404.81|4
1637777030000|2021-11-24 18:03:50|408.95|404.85|408.9|404.8|408.95|404.85|408.89|404.79|11
1637777040000|2021-11-24 18:04:00|408.89|404.79|408.92|404.82|408.93|404.83|408.89|404.79|9
1637777050000|2021-11-24 18:04:10|408.93|404.83|408.74|404.64|408.93|404.83|408.73|404.63|15
1637777060000|2021-11-24 18:04:20|408.75|404.65|408.74|404.64|408.78|404.68|408.61|404.51|22
1637777070000|2021-11-24 18:04:30|408.72|404.62|408.75|404.65|408.78|404.68|408.69|404.59|14
1637777080000|2021-11-24 18:04:40|408.76|404.66|408.63|404.53|408.76|404.66|408.63|404.53|13
1637777090000|2021-11-24 18:04:50|408.65|404.55|408.68|404.58|408.71|404.61|408.63|404.53|13
1637777100000|2021-11-24 18:05:00|408.7|404.6|408.44|404.34|408.7|404.6|408.43|404.33|15
1637777110000|2021-11-24 18:05:10|408.43|404.33|408.58|404.48|408.58|404.48|408.31|404.21|23
1637777120000|2021-11-24 18:05:20|408.57|404.47|408.68|404.58|408.71|404.61|408.53|404.43|17
1637777130000|2021-11-24 18:05:30|408.66|404.56|408.83|404.73|408.87|404.77|408.66|404.56|16
1637777140000|2021-11-24 18:05:40|408.86|404.76|409.53|405.43|409.53|405.43|408.86|404.76|25
1637777150000|2021-11-24 18:05:50|409.5|405.4|409.7|405.6|409.72|405.62|409.5|405.4|31
1637777160000|2021-11-24 18:06:00|409.69|405.59|409.54|405.44|409.69|405.59|409.4|405.3|27
1637777170000|2021-11-24 18:06:10|409.53|405.43|409.64|405.54|409.65|405.55|409.49|405.39|24
1637777180000|2021-11-24 18:06:20|409.65|405.55|409.88|405.78|409.93|405.83|409.61|405.51|28
1637777190000|2021-11-24 18:06:30|409.87|405.77|409.87|405.77|409.88|405.78|409.72|405.62|22
1637777200000|2021-11-24 18:06:40|409.88|405.78|409.93|405.83|409.97|405.87|409.85|405.75|18
1637777210000|2021-11-24 18:06:50|409.92|405.82|409.98|405.88|409.98|405.88|409.86|405.76|21
1637777220000|2021-11-24 18:07:00|409.99|405.89|409.91|405.81|410.01|405.91|409.89|405.79|10
1637777230000|2021-11-24 18:07:10|409.83|405.73|409.74|405.64|409.87|405.77|409.7|405.6|14
1637777240000|2021-11-24 18:07:20|409.76|405.66|409.68|405.58|409.76|405.66|409.68|405.58|10
1637777250000|2021-11-24 18:07:30|409.67|405.57|409.63|405.53|409.67|405.57|409.61|405.51|14
1637777260000|2021-11-24 18:07:40|409.64|405.54|409.38|405.28|409.64|405.54|409.38|405.28|14
1637777270000|2021-11-24 18:07:50|409.33|405.23|409.45|405.35|409.45|405.35|409.33|405.23|15
1637777280000|2021-11-24 18:08:00|409.37|405.27|409.38|405.28|409.54|405.44|409.35|405.25|21
1637777290000|2021-11-24 18:08:10|409.35|405.25|409.25|405.15|409.36|405.26|409.25|405.15|10
1637777300000|2021-11-24 18:08:20|409.26|405.16|409.34|405.24|409.39|405.29|409.26|405.16|22
1637777310000|2021-11-24 18:08:30|409.33|405.23|409.43|405.33|409.43|405.33|409.32|405.22|17
1637777320000|2021-11-24 18:08:40|409.44|405.34|409.52|405.42|409.55|405.45|409.42|405.32|19
1637777330000|2021-11-24 18:08:50|409.5|405.4|409.6|405.5|409.6|405.5|409.5|405.4|16
1637777340000|2021-11-24 18:09:00|409.62|405.52|409.55|405.45|409.64|405.54|409.55|405.45|19
1637777350000|2021-11-24 18:09:10|409.58|405.48|409.6|405.5|409.65|405.55|409.54|405.44|14
1637777360000|2021-11-24 18:09:20|409.59|405.49|409.62|405.52|409.62|405.52|409.59|405.49|9
1637777370000|2021-11-24 18:09:30|409.63|405.53|410.4|406.3|410.4|406.3|409.62|405.52|22
1637777380000|2021-11-24 18:09:40|410.41|406.31|410.18|406.08|410.41|406.31|410.06|405.96|27
1637777390000|2021-11-24 18:09:50|410.19|406.09|410.02|405.92|410.25|406.15|410.02|405.92|24
1637777400000|2021-11-24 18:10:00|409.99|405.89|410.13|406.03|410.19|406.09|409.84|405.74|27
1637777410000|2021-11-24 18:10:10|410.14|406.04|409.88|405.78|410.14|406.04|409.88|405.78|30
1637777420000|2021-11-24 18:10:20|409.81|405.71|410.11|406.01|410.12|406.02|409.81|405.71|20
1637777430000|2021-11-24 18:10:30|410.12|406.02|410.11|406.01|410.15|406.05|410.09|405.99|21
1637777440000|2021-11-24 18:10:40|410.12|406.02|410.23|406.13|410.25|406.15|410.1|406|16
1637777450000|2021-11-24 18:10:50|410.22|406.12|410.12|406.02|410.22|406.12|410.08|405.98|21
1637777460000|2021-11-24 18:11:00|410.11|406.01|410.2|406.1|410.2|406.1|410.06|405.96|24
1637777470000|2021-11-24 18:11:10|410.21|406.11|410.14|406.04|410.22|406.12|410.13|406.03|15
1637777480000|2021-11-24 18:11:20|410.13|406.03|410.15|406.05|410.2|406.1|410.13|406.03|22
1637777490000|2021-11-24 18:11:30|410.17|406.07|410.17|406.07|410.17|406.07|410.08|405.98|22
1637777500000|2021-11-24 18:11:40|410.18|406.08|410.15|406.05|410.2|406.1|410.13|406.03|17
1637777510000|2021-11-24 18:11:50|410.14|406.04|409.73|405.63|410.14|406.04|409.73|405.63|28
1637777520000|2021-11-24 18:12:00|409.79|405.69|410.11|406.01|410.11|406.01|409.74|405.64|14
1637777530000|2021-11-24 18:12:10|410.16|406.06|410.16|406.06|410.19|406.09|410.09|405.99|21
1637777540000|2021-11-24 18:12:20|410.15|406.05|410.22|406.12|410.22|406.12|410.12|406.02|20
1637777550000|2021-11-24 18:12:30|410.23|406.13|410.43|406.33|410.43|406.33|410.23|406.13|14
1637777560000|2021-11-24 18:12:40|410.39|406.29|410.4|406.3|410.4|406.3|410.31|406.21|17
1637777570000|2021-11-24 18:12:50|410.41|406.31|410.48|406.38|410.55|406.45|410.39|406.29|23
1637777580000|2021-11-24 18:13:00|410.49|406.39|410.55|406.45|410.57|406.47|410.47|406.37|17
1637777590000|2021-11-24 18:13:10|410.49|406.39|410.43|406.33|410.51|406.41|410.43|406.33|4
1637777600000|2021-11-24 18:13:20|410.49|406.39|410.32|406.22|410.49|406.39|410.2|406.1|31
1637777610000|2021-11-24 18:13:30|410.35|406.25|410.35|406.25|410.4|406.3|410.31|406.21|17
1637777620000|2021-11-24 18:13:40|410.42|406.32|410.45|406.35|410.56|406.46|410.42|406.32|21
1637777630000|2021-11-24 18:13:50|410.46|406.36|410.43|406.33|410.47|406.37|410.29|406.19|22
1637777640000|2021-11-24 18:14:00|410.42|406.32|410.24|406.14|410.5|406.4|410.21|406.11|22
1637777650000|2021-11-24 18:14:10|410.23|406.13|410.3|406.2|410.3|406.2|410.2|406.1|21
1637777660000|2021-11-24 18:14:20|410.28|406.18|410.22|406.12|410.3|406.2|410.21|406.11|8
1637777670000|2021-11-24 18:14:30|410.21|406.11|410.03|405.93|410.21|406.11|410.02|405.92|10
1637777680000|2021-11-24 18:14:40|410.08|405.98|410.19|406.09|410.19|406.09|410.08|405.98|14
1637777690000|2021-11-24 18:14:50|410.18|406.08|410.11|406.01|410.19|406.09|410.1|406|13
1637777700000|2021-11-24 18:15:00|410.1|406|410.03|405.93|410.11|406.01|410.03|405.93|9
1637777710000|2021-11-24 18:15:10|409.97|405.87|409.78|405.68|410|405.9|409.77|405.67|18
1637777720000|2021-11-24 18:15:20|409.79|405.69|409.82|405.72|409.82|405.72|409.78|405.68|7
1637777730000|2021-11-24 18:15:30|409.8|405.7|409.81|405.71|409.86|405.76|409.8|405.7|7
1637777740000|2021-11-24 18:15:40|409.84|405.74|410.04|405.94|410.04|405.94|409.83|405.73|10
1637777750000|2021-11-24 18:15:50|410.06|405.96|410.07|405.97|410.07|405.97|410.04|405.94|6
1637777760000|2021-11-24 18:16:00|410.08|405.98|410.08|405.98|410.08|405.98|410.08|405.98|1
1637777770000|2021-11-24 18:16:10|410.09|405.99|409.97|405.87|410.09|405.99|409.97|405.87|12
1637777780000|2021-11-24 18:16:20|409.96|405.86|409.89|405.79|409.99|405.89|409.89|405.79|7
1637777790000|2021-11-24 18:16:30|409.9|405.8|409.87|405.77|409.9|405.8|409.86|405.76|6
1637777800000|2021-11-24 18:16:40|409.86|405.76|410.03|405.93|410.12|406.02|409.86|405.76|11
1637777810000|2021-11-24 18:16:50|410.04|405.94|410.13|406.03|410.17|406.07|410.03|405.93|17
1637777820000|2021-11-24 18:17:00|410.12|406.02|410.35|406.25|410.35|406.25|410.07|405.97|22
1637777830000|2021-11-24 18:17:10|410.32|406.22|410.53|406.43|410.54|406.44|410.32|406.22|21
1637777840000|2021-11-24 18:17:20|410.56|406.46|410.71|406.61|410.71|406.61|410.56|406.46|15
1637777850000|2021-11-24 18:17:30|410.72|406.62|410.81|406.71|410.81|406.71|410.72|406.62|11
1637777860000|2021-11-24 18:17:40|410.8|406.7|410.94|406.84|410.94|406.84|410.8|406.7|16
1637777870000|2021-11-24 18:17:50|410.98|406.88|411.1|407|411.1|407|410.94|406.84|14
1637777880000|2021-11-24 18:18:00|411.09|406.99|411.38|407.28|411.4|407.3|411.09|406.99|13
1637777890000|2021-11-24 18:18:10|411.39|407.29|411.47|407.37|411.47|407.37|411.38|407.28|9
1637777900000|2021-11-24 18:18:20|411.45|407.35|411.65|407.55|411.66|407.56|411.45|407.35|18
1637777910000|2021-11-24 18:18:30|411.63|407.53|411.61|407.51|411.68|407.58|411.61|407.51|19
1637777920000|2021-11-24 18:18:40|411.62|407.52|411.59|407.49|411.65|407.55|411.54|407.44|22
1637777930000|2021-11-24 18:18:50|411.54|407.44|411.59|407.49|411.67|407.57|411.52|407.42|16
1637777940000|2021-11-24 18:19:00|411.61|407.51|411.35|407.25|411.61|407.51|411.34|407.24|18
1637777950000|2021-11-24 18:19:10|411.36|407.26|411.41|407.31|411.43|407.33|411.34|407.24|19
1637777960000|2021-11-24 18:19:20|411.42|407.32|411.4|407.3|411.46|407.36|411.35|407.25|21
1637777970000|2021-11-24 18:19:30|411.41|407.31|411.58|407.48|411.65|407.55|411.4|407.3|22
1637777980000|2021-11-24 18:19:40|411.56|407.46|411.67|407.57|411.68|407.58|411.51|407.41|21
1637777990000|2021-11-24 18:19:50|411.66|407.56|411.67|407.57|411.69|407.59|411.61|407.51|18
1637778000000|2021-11-24 18:20:00|411.68|407.58|411.7|407.6|411.76|407.66|411.66|407.56|18
1637778010000|2021-11-24 18:20:10|411.73|407.63|411.63|407.53|411.74|407.64|411.63|407.53|23
1637778020000|2021-11-24 18:20:20|411.61|407.51|411.4|407.3|411.61|407.51|411.38|407.28|23
1637778030000|2021-11-24 18:20:30|411.38|407.28|411.25|407.15|411.39|407.29|411.25|407.15|17
1637778040000|2021-11-24 18:20:40|411.23|407.13|411.1|407|411.24|407.14|411.1|407|16
1637778050000|2021-11-24 18:20:50|411.11|407.01|411.08|406.98|411.2|407.1|411.08|406.98|18
1637778060000|2021-11-24 18:21:00|411.09|406.99|411.18|407.08|411.19|407.09|411.08|406.98|11
1637778070000|2021-11-24 18:21:10|411.11|407.01|411|406.9|411.11|407.01|411|406.9|19
1637778080000|2021-11-24 18:21:20|411.04|406.94|411.02|406.92|411.05|406.95|410.98|406.88|16
1637778090000|2021-11-24 18:21:30|411.04|406.94|411.07|406.97|411.1|407|411.04|406.94|9
1637778100000|2021-11-24 18:21:40|411.05|406.95|411.03|406.93|411.06|406.96|411.01|406.91|15
1637778110000|2021-11-24 18:21:50|411.04|406.94|411.09|406.99|411.12|407.02|411.03|406.93|13
1637778120000|2021-11-24 18:22:00|411.18|407.08|411.27|407.17|411.38|407.28|411.18|407.08|23
1637778130000|2021-11-24 18:22:10|411.28|407.18|411.22|407.12|411.28|407.18|411.21|407.11|13
1637778140000|2021-11-24 18:22:20|411.24|407.14|411.18|407.08|411.24|407.14|411.18|407.08|12
1637778150000|2021-11-24 18:22:30|411.17|407.07|411.24|407.14|411.24|407.14|411.14|407.04|23
1637778160000|2021-11-24 18:22:40|411.25|407.15|410.88|406.78|411.25|407.15|410.88|406.78|18
1637778170000|2021-11-24 18:22:50|410.89|406.79|410.89|406.79|410.92|406.82|410.82|406.72|18
1637778180000|2021-11-24 18:23:00|410.9|406.8|410.95|406.85|410.99|406.89|410.88|406.78|20
1637778190000|2021-11-24 18:23:10|410.94|406.84|410.86|406.76|410.95|406.85|410.85|406.75|12
1637778200000|2021-11-24 18:23:20|410.85|406.75|411.06|406.96|411.06|406.96|410.83|406.73|14
1637778210000|2021-11-24 18:23:30|411.03|406.93|411.29|407.19|411.29|407.19|411.03|406.93|18
1637778220000|2021-11-24 18:23:40|411.2|407.1|411.27|407.17|411.31|407.21|411.2|407.1|15
1637778230000|2021-11-24 18:23:50|411.28|407.18|411.14|407.04|411.29|407.19|411.01|406.91|21
1637778240000|2021-11-24 18:24:00|411.15|407.05|411.09|406.99|411.15|407.05|411.06|406.96|8
1637778250000|2021-11-24 18:24:10|411.06|406.96|411.16|407.06|411.2|407.1|411.06|406.96|19
1637778260000|2021-11-24 18:24:20|411.11|407.01|411.12|407.02|411.12|407.02|411.04|406.94|17
1637778270000|2021-11-24 18:24:30|411.11|407.01|411.1|407|411.11|407.01|411.09|406.99|4
1637778280000|2021-11-24 18:24:40|411.13|407.03|411.14|407.04|411.14|407.04|411.13|407.03|2
1637778290000|2021-11-24 18:24:50|411.13|407.03|411.02|406.92|411.13|407.03|411.02|406.92|16
1637778300000|2021-11-24 18:25:00|411.05|406.95|410.92|406.82|411.05|406.95|410.92|406.82|12
1637778310000|2021-11-24 18:25:10|410.85|406.75|410.88|406.78|410.88|406.78|410.8|406.7|8
1637778320000|2021-11-24 18:25:20|410.87|406.77|410.77|406.67|410.88|406.78|410.72|406.62|20
1637778330000|2021-11-24 18:25:30|410.76|406.66|410.76|406.66|410.81|406.71|410.76|406.66|12
1637778340000|2021-11-24 18:25:40|410.75|406.65|410.64|406.54|410.79|406.69|410.64|406.54|15
1637778350000|2021-11-24 18:25:50|410.61|406.51|410.65|406.55|410.71|406.61|410.61|406.51|9
1637778360000|2021-11-24 18:26:00|410.64|406.54|410.82|406.72|410.83|406.73|410.63|406.53|13
1637778370000|2021-11-24 18:26:10|410.81|406.71|410.73|406.63|410.82|406.72|410.73|406.63|8
1637778380000|2021-11-24 18:26:20|410.75|406.65|410.8|406.7|410.8|406.7|410.75|406.65|3
1637778390000|2021-11-24 18:26:30|410.79|406.69|410.72|406.62|410.79|406.69|410.7|406.6|22
1637778400000|2021-11-24 18:26:40|410.71|406.61|410.63|406.53|410.71|406.61|410.63|406.53|9
1637778410000|2021-11-24 18:26:50|410.64|406.54|410.62|406.52|410.69|406.59|410.62|406.52|13
1637778420000|2021-11-24 18:27:00|410.64|406.54|410.59|406.49|410.65|406.55|410.52|406.42|22
1637778430000|2021-11-24 18:27:10|410.6|406.5|410.69|406.59|410.69|406.59|410.54|406.44|21
1637778440000|2021-11-24 18:27:20|410.72|406.62|410.7|406.6|410.73|406.63|410.68|406.58|12
1637778450000|2021-11-24 18:27:30|410.72|406.62|410.74|406.64|410.74|406.64|410.71|406.61|7
1637778460000|2021-11-24 18:27:40|410.73|406.63|410.74|406.64|410.75|406.65|410.71|406.61|5
1637778470000|2021-11-24 18:27:50|410.73|406.63|410.75|406.65|410.75|406.65|410.73|406.63|5
1637778480000|2021-11-24 18:28:00|410.74|406.64|410.73|406.63|410.74|406.64|410.73|406.63|6
1637778490000|2021-11-24 18:28:10|410.74|406.64|410.83|406.73|410.83|406.73|410.73|406.63|8
1637778500000|2021-11-24 18:28:20|410.78|406.68|411.08|406.98|411.08|406.98|410.78|406.68|16
1637778510000|2021-11-24 18:28:30|411.07|406.97|410.96|406.86|411.16|407.06|410.96|406.86|20
1637778520000|2021-11-24 18:28:40|410.93|406.83|410.89|406.79|410.96|406.86|410.87|406.77|18
1637778530000|2021-11-24 18:28:50|410.88|406.78|410.88|406.78|410.88|406.78|410.88|406.78|1
1637778540000|2021-11-24 18:29:00|410.89|406.79|410.47|406.37|410.9|406.8|410.46|406.36|18
1637778550000|2021-11-24 18:29:10|410.46|406.36|410.41|406.31|410.47|406.37|410.3|406.2|20
1637778560000|2021-11-24 18:29:20|410.36|406.26|410.31|406.21|410.41|406.31|410.28|406.18|18
1637778570000|2021-11-24 18:29:30|410.3|406.2|410.43|406.33|410.43|406.33|410.3|406.2|7
1637778580000|2021-11-24 18:29:40|410.44|406.34|410.53|406.43|410.53|406.43|410.44|406.34|9
1637778590000|2021-11-24 18:29:50|410.55|406.45|410.62|406.52|410.62|406.52|410.53|406.43|4
1637778600000|2021-11-24 18:30:00|410.61|406.51|410.75|406.65|410.76|406.66|410.5|406.4|24
1637778610000|2021-11-24 18:30:10|410.76|406.66|410.65|406.55|410.77|406.67|410.63|406.53|18
1637778620000|2021-11-24 18:30:20|410.67|406.57|410.48|406.38|410.67|406.57|410.46|406.36|20
1637778630000|2021-11-24 18:30:30|410.47|406.37|410.46|406.36|410.49|406.39|410.43|406.33|12
1637778640000|2021-11-24 18:30:40|410.48|406.38|410.55|406.45|410.56|406.46|410.48|406.38|10
1637778650000|2021-11-24 18:30:50|410.54|406.44|410.54|406.44|410.55|406.45|410.53|406.43|5
1637778660000|2021-11-24 18:31:00|410.55|406.45|410.47|406.37|410.55|406.45|410.46|406.36|8
1637778670000|2021-11-24 18:31:10|410.46|406.36|410.34|406.24|410.48|406.38|410.34|406.24|18
1637778680000|2021-11-24 18:31:20|410.37|406.27|410.39|406.29|410.41|406.31|410.35|406.25|9
1637778690000|2021-11-24 18:31:30|410.4|406.3|410.3|406.2|410.42|406.32|410.3|406.2|11
1637778700000|2021-11-24 18:31:40|410.28|406.18|410.3|406.2|410.32|406.22|410.28|406.18|13
1637778710000|2021-11-24 18:31:50|410.29|406.19|410.31|406.21|410.32|406.22|410.29|406.19|4
1637778720000|2021-11-24 18:32:00|410.38|406.28|410.3|406.2|410.38|406.28|410.24|406.14|7
1637778730000|2021-11-24 18:32:10|410.36|406.26|410.54|406.44|410.65|406.55|410.34|406.24|20
1637778740000|2021-11-24 18:32:20|410.56|406.46|410.53|406.43|410.57|406.47|410.49|406.39|23
1637778750000|2021-11-24 18:32:30|410.54|406.44|410.48|406.38|410.56|406.46|410.44|406.34|22
1637778760000|2021-11-24 18:32:40|410.47|406.37|410.29|406.19|410.47|406.37|410.2|406.1|20
1637778770000|2021-11-24 18:32:50|410.3|406.2|410.24|406.14|410.32|406.22|410.22|406.12|18
1637778780000|2021-11-24 18:33:00|410.23|406.13|410.22|406.12|410.23|406.13|410.18|406.08|3
1637778790000|2021-11-24 18:33:10|410.2|406.1|410.2|406.1|410.2|406.1|410.2|406.1|1
1637778800000|2021-11-24 18:33:20|410.21|406.11|410.3|406.2|410.3|406.2|410.21|406.11|8
1637778810000|2021-11-24 18:33:30|410.31|406.21|410.43|406.33|410.45|406.35|410.3|406.2|14
1637778820000|2021-11-24 18:33:40|410.48|406.38|410.47|406.37|410.57|406.47|410.45|406.35|12
1637778830000|2021-11-24 18:33:50|410.44|406.34|410.34|406.24|410.44|406.34|410.34|406.24|7
1637778840000|2021-11-24 18:34:00|410.33|406.23|410.3|406.2|410.33|406.23|410.28|406.18|8
1637778850000|2021-11-24 18:34:10|410.31|406.21|410.34|406.24|410.35|406.25|410.31|406.21|4
1637778860000|2021-11-24 18:34:20|410.35|406.25|410.4|406.3|410.41|406.31|410.3|406.2|5
1637778870000|2021-11-24 18:34:30|410.35|406.25|410.33|406.23|410.35|406.25|410.2|406.1|7
1637778880000|2021-11-24 18:34:40|410.34|406.24|410.4|406.3|410.4|406.3|410.32|406.22|4
1637778890000|2021-11-24 18:34:50|410.38|406.28|410.25|406.15|410.38|406.28|410.25|406.15|8
1637778900000|2021-11-24 18:35:00|410.24|406.14|410.13|406.03|410.25|406.15|410.1|406|21
1637778910000|2021-11-24 18:35:10|410.12|406.02|410.14|406.04|410.3|406.2|410.12|406.02|15
1637778920000|2021-11-24 18:35:20|410.12|406.02|410.15|406.05|410.15|406.05|410.12|406.02|3
1637778930000|2021-11-24 18:35:30|410.14|406.04|410.18|406.08|410.23|406.13|410.14|406.04|11
1637778940000|2021-11-24 18:35:40|410.21|406.11|410.11|406.01|410.21|406.11|410.11|406.01|8
1637778950000|2021-11-24 18:35:50|410.15|406.05|410.12|406.02|410.17|406.07|410.12|406.02|11
1637778960000|2021-11-24 18:36:00|410.13|406.03|409.86|405.76|410.15|406.05|409.81|405.71|23
1637778970000|2021-11-24 18:36:10|409.89|405.79|409.99|405.89|410.07|405.97|409.8|405.7|30
1637778980000|2021-11-24 18:36:20|410|405.9|409.96|405.86|410|405.9|409.95|405.85|17
1637778990000|2021-11-24 18:36:30|409.95|405.85|409.71|405.61|409.95|405.85|409.71|405.61|15
1637779000000|2021-11-24 18:36:40|409.7|405.6|409.34|405.24|409.71|405.61|409.26|405.16|25
1637779010000|2021-11-24 18:36:50|409.31|405.21|409.16|405.06|409.31|405.21|409.14|405.04|22
1637779020000|2021-11-24 18:37:00|409.15|405.05|408.91|404.81|409.15|405.05|408.9|404.8|25
1637779030000|2021-11-24 18:37:10|408.95|404.85|408.83|404.73|408.95|404.85|408.82|404.72|13
1637779040000|2021-11-24 18:37:20|408.85|404.75|408.87|404.77|408.88|404.78|408.83|404.73|9
1637779050000|2021-11-24 18:37:30|408.85|404.75|408.71|404.61|408.85|404.75|408.7|404.6|20
1637779060000|2021-11-24 18:37:40|408.74|404.64|408.71|404.61|408.8|404.7|408.7|404.6|26
1637779070000|2021-11-24 18:37:50|408.7|404.6|408.75|404.65|408.75|404.65|408.7|404.6|15
1637779080000|2021-11-24 18:38:00|408.77|404.67|408.72|404.62|408.77|404.67|408.71|404.61|8
1637779090000|2021-11-24 18:38:10|408.7|404.6|408.74|404.64|408.76|404.66|408.69|404.59|17
1637779100000|2021-11-24 18:38:20|408.75|404.65|408.66|404.56|408.75|404.65|408.66|404.56|13
1637779110000|2021-11-24 18:38:30|408.67|404.57|408.67|404.57|408.68|404.58|408.66|404.56|7
1637779120000|2021-11-24 18:38:40|408.68|404.58|408.57|404.47|408.68|404.58|408.56|404.46|11
1637779130000|2021-11-24 18:38:50|408.56|404.46|408.58|404.48|408.59|404.49|408.56|404.46|5
1637779140000|2021-11-24 18:39:00|408.65|404.55|408.6|404.5|408.67|404.57|408.6|404.5|12
1637779150000|2021-11-24 18:39:10|408.61|404.51|408.59|404.49|408.61|404.51|408.55|404.45|14
1637779160000|2021-11-24 18:39:20|408.57|404.47|408.65|404.55|408.66|404.56|408.57|404.47|15
1637779170000|2021-11-24 18:39:30|408.63|404.53|408.84|404.74|408.88|404.78|408.63|404.53|16
1637779180000|2021-11-24 18:39:40|408.83|404.73|408.83|404.73|408.86|404.76|408.83|404.73|7
1637779190000|2021-11-24 18:39:50|408.82|404.72|408.73|404.63|408.82|404.72|408.71|404.61|22
1637779200000|2021-11-24 18:40:00|408.71|404.61|408.66|404.56|408.74|404.64|408.65|404.55|19
1637779210000|2021-11-24 18:40:10|408.67|404.57|408.76|404.66|408.79|404.69|408.66|404.56|7
1637779220000|2021-11-24 18:40:20|408.8|404.7|409.11|405.01|409.11|405.01|408.71|404.61|19
1637779230000|2021-11-24 18:40:30|409.05|404.95|408.95|404.85|409.14|405.04|408.92|404.82|23
1637779240000|2021-11-24 18:40:40|408.91|404.81|408.93|404.83|408.96|404.86|408.89|404.79|15
1637779250000|2021-11-24 18:40:50|408.9|404.8|408.71|404.61|408.93|404.83|408.67|404.57|23
1637779260000|2021-11-24 18:41:00|408.7|404.6|408.62|404.52|408.7|404.6|408.56|404.46|8
1637779270000|2021-11-24 18:41:10|408.64|404.54|408.63|404.53|408.68|404.58|408.61|404.51|10
1637779280000|2021-11-24 18:41:20|408.62|404.52|408.56|404.46|408.63|404.53|408.56|404.46|6
1637779290000|2021-11-24 18:41:30|408.57|404.47|408.57|404.47|408.57|404.47|408.54|404.44|6
1637779300000|2021-11-24 18:41:40|408.56|404.46|408.54|404.44|408.57|404.47|408.49|404.39|7
1637779310000|2021-11-24 18:41:50|408.53|404.43|408.49|404.39|408.55|404.45|408.48|404.38|10
1637779320000|2021-11-24 18:42:00|408.47|404.37|408.49|404.39|408.51|404.41|408.47|404.37|7
1637779330000|2021-11-24 18:42:10|408.46|404.36|408.52|404.42|408.54|404.44|408.46|404.36|8
1637779340000|2021-11-24 18:42:20|408.49|404.39|408.78|404.68|408.78|404.68|408.48|404.38|11
1637779350000|2021-11-24 18:42:30|408.77|404.67|408.72|404.62|408.77|404.67|408.67|404.57|20
1637779360000|2021-11-24 18:42:40|408.79|404.69|408.78|404.68|408.79|404.69|408.66|404.56|15
1637779370000|2021-11-24 18:42:50|408.79|404.69|408.81|404.71|408.84|404.74|408.78|404.68|12
1637779380000|2021-11-24 18:43:00|408.82|404.72|408.68|404.58|408.85|404.75|408.65|404.55|24
1637779390000|2021-11-24 18:43:10|408.66|404.56|408.68|404.58|408.73|404.63|408.65|404.55|12
1637779400000|2021-11-24 18:43:20|408.66|404.56|408.73|404.63|408.73|404.63|408.61|404.51|12
1637779410000|2021-11-24 18:43:30|408.7|404.6|408.65|404.55|408.74|404.64|408.65|404.55|14
1637779420000|2021-11-24 18:43:40|408.56|404.46|408.5|404.4|408.6|404.5|408.5|404.4|18
1637779430000|2021-11-24 18:43:50|408.53|404.43|408.68|404.58|408.68|404.58|408.53|404.43|14
1637779440000|2021-11-24 18:44:00|408.69|404.59|408.68|404.58|408.71|404.61|408.67|404.57|8
1637779450000|2021-11-24 18:44:10|408.65|404.55|408.64|404.54|408.65|404.55|408.53|404.43|16
1637779460000|2021-11-24 18:44:20|408.63|404.53|408.53|404.43|408.63|404.53|408.53|404.43|4
1637779470000|2021-11-24 18:44:30|408.47|404.37|408.38|404.28|408.47|404.37|408.36|404.26|13
1637779480000|2021-11-24 18:44:40|408.37|404.27|408.44|404.34|408.44|404.34|408.37|404.27|9
1637779490000|2021-11-24 18:44:50|408.37|404.27|408.39|404.29|408.44|404.34|408.37|404.27|6
1637779500000|2021-11-24 18:45:00|408.42|404.32|408.47|404.37|408.47|404.37|408.42|404.32|4
1637779510000|2021-11-24 18:45:10|408.44|404.34|408.48|404.38|408.48|404.38|408.44|404.34|6
1637779520000|2021-11-24 18:45:20|408.35|404.25|408.43|404.33|408.47|404.37|408.33|404.23|13
1637779530000|2021-11-24 18:45:30|408.44|404.34|408.33|404.23|408.44|404.34|408.32|404.22|7
1637779540000|2021-11-24 18:45:40|408.35|404.25|408.45|404.35|408.48|404.38|408.35|404.25|13
1637779550000|2021-11-24 18:45:50|408.42|404.32|408.54|404.44|408.57|404.47|408.41|404.31|20
1637779560000|2021-11-24 18:46:00|408.53|404.43|408.46|404.36|408.54|404.44|408.37|404.27|12
1637779570000|2021-11-24 18:46:10|408.47|404.37|408.58|404.48|408.65|404.55|408.46|404.36|9
1637779580000|2021-11-24 18:46:20|408.59|404.49|408.61|404.51|408.76|404.66|408.5|404.4|20
1637779590000|2021-11-24 18:46:30|408.6|404.5|408.62|404.52|408.64|404.54|408.6|404.5|10
1637779600000|2021-11-24 18:46:40|408.63|404.53|408.62|404.52|408.63|404.53|408.6|404.5|5
1637779610000|2021-11-24 18:46:50|408.61|404.51|408.6|404.5|408.63|404.53|408.58|404.48|8
1637779620000|2021-11-24 18:47:00|408.62|404.52|408.49|404.39|408.62|404.52|408.48|404.38|6
1637779630000|2021-11-24 18:47:10|408.5|404.4|408.83|404.73|408.83|404.73|408.5|404.4|17
1637779640000|2021-11-24 18:47:20|408.82|404.72|409.06|404.96|409.06|404.96|408.82|404.72|14
1637779650000|2021-11-24 18:47:30|409.05|404.95|409.33|405.23|409.33|405.23|409.03|404.93|16
1637779660000|2021-11-24 18:47:40|409.32|405.22|409.17|405.07|409.34|405.24|409.16|405.06|17
1637779670000|2021-11-24 18:47:50|409.16|405.06|408.91|404.81|409.18|405.08|408.91|404.81|20
1637779680000|2021-11-24 18:48:00|408.9|404.8|408.88|404.78|408.95|404.85|408.88|404.78|25
1637779690000|2021-11-24 18:48:10|408.87|404.77|408.81|404.71|408.87|404.77|408.8|404.7|17
1637779700000|2021-11-24 18:48:20|408.8|404.7|408.84|404.74|408.85|404.75|408.77|404.67|12
1637779710000|2021-11-24 18:48:30|408.83|404.73|408.83|404.73|408.86|404.76|408.83|404.73|4
1637779720000|2021-11-24 18:48:40|408.81|404.71|408.75|404.65|408.83|404.73|408.74|404.64|12
1637779730000|2021-11-24 18:48:50|408.74|404.64|409.1|405|409.1|405|408.74|404.64|26
1637779740000|2021-11-24 18:49:00|409.11|405.01|409.12|405.02|409.12|405.02|409.08|404.98|8
1637779750000|2021-11-24 18:49:10|409.1|405|409.13|405.03|409.13|405.03|409.1|405|7
1637779760000|2021-11-24 18:49:20|409.15|405.05|409.38|405.28|409.4|405.3|409.15|405.05|19
1637779770000|2021-11-24 18:49:30|409.58|405.48|409.55|405.45|409.58|405.48|409.44|405.34|24
1637779780000|2021-11-24 18:49:40|409.54|405.44|409.52|405.42|409.54|405.44|409.46|405.36|8
1637779790000|2021-11-24 18:49:50|409.44|405.34|409.38|405.28|409.45|405.35|409.37|405.27|11
1637779800000|2021-11-24 18:50:00|409.37|405.27|409.39|405.29|409.41|405.31|409.37|405.27|9
1637779810000|2021-11-24 18:50:10|409.4|405.3|409.38|405.28|409.43|405.33|409.38|405.28|9
1637779820000|2021-11-24 18:50:20|409.52|405.42|409.54|405.44|409.58|405.48|409.47|405.37|8
1637779830000|2021-11-24 18:50:30|409.6|405.5|409.83|405.73|409.85|405.75|409.59|405.49|16
1637779840000|2021-11-24 18:50:40|409.82|405.72|409.68|405.58|409.91|405.81|409.68|405.58|23
1637779850000|2021-11-24 18:50:50|409.69|405.59|409.61|405.51|409.69|405.59|409.6|405.5|15
1637779860000|2021-11-24 18:51:00|409.62|405.52|409.99|405.89|410.03|405.93|409.62|405.52|27
1637779870000|2021-11-24 18:51:10|409.97|405.87|409.6|405.5|409.97|405.87|409.6|405.5|24
1637779880000|2021-11-24 18:51:20|409.65|405.55|409.58|405.48|409.65|405.55|409.46|405.36|18
1637779890000|2021-11-24 18:51:30|409.59|405.49|409.55|405.45|409.66|405.56|409.52|405.42|16
1637779900000|2021-11-24 18:51:40|409.59|405.49|409.61|405.51|409.61|405.51|409.57|405.47|7
1637779910000|2021-11-24 18:51:50|409.59|405.49|409.7|405.6|409.7|405.6|409.57|405.47|7
1637779920000|2021-11-24 18:52:00|409.71|405.61|409.71|405.61|409.78|405.68|409.69|405.59|19
1637779930000|2021-11-24 18:52:10|409.7|405.6|409.66|405.56|409.71|405.61|409.65|405.55|14
1637779940000|2021-11-24 18:52:20|409.71|405.61|409.58|405.48|409.74|405.64|409.56|405.46|15
1637779950000|2021-11-24 18:52:30|409.59|405.49|409.54|405.44|409.59|405.49|409.54|405.44|5
1637779960000|2021-11-24 18:52:40|409.58|405.48|409.5|405.4|409.58|405.48|409.48|405.38|13
1637779970000|2021-11-24 18:52:50|409.44|405.34|409.46|405.36|409.5|405.4|409.39|405.29|10
1637779980000|2021-11-24 18:53:00|409.44|405.34|409.52|405.42|409.53|405.43|409.41|405.31|10
1637779990000|2021-11-24 18:53:10|409.53|405.43|409.53|405.43|409.56|405.46|409.52|405.42|12
1637780000000|2021-11-24 18:53:20|409.58|405.48|409.7|405.6|409.73|405.63|409.53|405.43|8
1637780010000|2021-11-24 18:53:30|409.69|405.59|409.65|405.55|409.72|405.62|409.65|405.55|7
1637780020000|2021-11-24 18:53:40|409.62|405.52|409.61|405.51|409.64|405.54|409.59|405.49|7
1637780030000|2021-11-24 18:53:50|409.6|405.5|409.59|405.49|409.63|405.53|409.59|405.49|7
1637780040000|2021-11-24 18:54:00|409.6|405.5|409.68|405.58|409.77|405.67|409.59|405.49|9
1637780050000|2021-11-24 18:54:10|409.67|405.57|409.61|405.51|409.73|405.63|409.57|405.47|23
1637780060000|2021-11-24 18:54:20|409.54|405.44|409.61|405.51|409.61|405.51|409.5|405.4|6
1637780070000|2021-11-24 18:54:30|409.6|405.5|409.53|405.43|409.6|405.5|409.53|405.43|5
1637780080000|2021-11-24 18:54:40|409.5|405.4|409.27|405.17|409.52|405.42|409.27|405.17|12
1637780090000|2021-11-24 18:54:50|409.28|405.18|409.04|404.94|409.28|405.18|409.02|404.92|23
1637780100000|2021-11-24 18:55:00|409.03|404.93|409.04|404.94|409.04|404.94|408.97|404.87|14
1637780110000|2021-11-24 18:55:10|409.05|404.95|409.09|404.99|409.1|405|409.02|404.92|7
1637780120000|2021-11-24 18:55:20|409.1|405|409.04|404.94|409.1|405|408.97|404.87|8
1637780130000|2021-11-24 18:55:30|409.02|404.92|409.05|404.95|409.05|404.95|409.02|404.92|3
1637780140000|2021-11-24 18:55:40|409.03|404.93|409.17|405.07|409.22|405.12|409.02|404.92|9
1637780150000|2021-11-24 18:55:50|409.18|405.08|409.14|405.04|409.18|405.08|409.13|405.03|9
1637780160000|2021-11-24 18:56:00|409.12|405.02|409.13|405.03|409.13|405.03|409.12|405.02|2
1637780170000|2021-11-24 18:56:10|409.1|405|409.21|405.11|409.21|405.11|409.08|404.98|5
1637780180000|2021-11-24 18:56:20|409.24|405.14|409.25|405.15|409.31|405.21|409.17|405.07|14
1637780190000|2021-11-24 18:56:30|409.3|405.2|409.22|405.12|409.3|405.2|409.22|405.12|2
1637780200000|2021-11-24 18:56:40|409.23|405.13|409.25|405.15|409.26|405.16|409.23|405.13|6
1637780210000|2021-11-24 18:56:50|409.27|405.17|409.27|405.17|409.38|405.28|409.27|405.17|8
1637780220000|2021-11-24 18:57:00|409.24|405.14|409.35|405.25|409.37|405.27|409.24|405.14|7
1637780230000|2021-11-24 18:57:10|409.41|405.31|409.45|405.35|409.46|405.36|409.41|405.31|9
1637780240000|2021-11-24 18:57:20|409.46|405.36|409.54|405.44|409.55|405.45|409.43|405.33|10
1637780250000|2021-11-24 18:57:30|409.62|405.52|409.81|405.71|409.84|405.74|409.62|405.52|18
1637780260000|2021-11-24 18:57:40|409.79|405.69|409.82|405.72|409.85|405.75|409.76|405.66|13
1637780270000|2021-11-24 18:57:50|409.85|405.75|409.76|405.66|409.85|405.75|409.72|405.62|12
1637780280000|2021-11-24 18:58:00|409.73|405.63|409.81|405.71|409.85|405.75|409.73|405.63|16
1637780290000|2021-11-24 18:58:10|409.8|405.7|409.8|405.7|409.86|405.76|409.74|405.64|10
1637780300000|2021-11-24 18:58:20|409.81|405.71|409.84|405.74|409.85|405.75|409.72|405.62|12
1637780310000|2021-11-24 18:58:30|409.85|405.75|409.91|405.81|409.91|405.81|409.85|405.75|11
1637780320000|2021-11-24 18:58:40|409.92|405.82|409.94|405.84|409.97|405.87|409.86|405.76|15
1637780330000|2021-11-24 18:58:50|409.96|405.86|410.03|405.93|410.04|405.94|409.96|405.86|8
1637780340000|2021-11-24 18:59:00|410.04|405.94|410.06|405.96|410.07|405.97|410.03|405.93|8
1637780350000|2021-11-24 18:59:10|410.1|406|410.08|405.98|410.1|406|410.01|405.91|13
1637780360000|2021-11-24 18:59:20|410.21|406.11|410.52|406.42|410.52|406.42|410.19|406.09|27
1637780370000|2021-11-24 18:59:30|410.46|406.36|410.49|406.39|410.49|406.39|410.44|406.34|8
1637780380000|2021-11-24 18:59:40|410.48|406.38|410.52|406.42|410.52|406.42|410.47|406.37|13
1637780390000|2021-11-24 18:59:50|410.49|406.39|410.49|406.39|410.52|406.42|410.49|406.39|4
1637780400000|2021-11-24 19:00:00|410.48|406.38|410.53|406.43|410.59|406.49|410.48|406.38|14
1637780410000|2021-11-24 19:00:10|410.52|406.42|410.46|406.36|410.52|406.42|410.45|406.35|9
1637780420000|2021-11-24 19:00:20|410.47|406.37|410.27|406.17|410.47|406.37|410.24|406.14|14
1637780430000|2021-11-24 19:00:30|410.28|406.18|410.39|406.29|410.39|406.29|410.27|406.17|10
1637780440000|2021-11-24 19:00:40|410.4|406.3|410.45|406.35|410.53|406.43|410.38|406.28|8
1637780450000|2021-11-24 19:00:50|410.46|406.36|410.55|406.45|410.58|406.48|410.43|406.33|13
1637780460000|2021-11-24 19:01:00|410.67|406.57|410.65|406.55|410.67|406.57|410.64|406.54|9
1637780470000|2021-11-24 19:01:10|410.69|406.59|410.8|406.7|410.82|406.72|410.69|406.59|12
1637780480000|2021-11-24 19:01:20|410.79|406.69|410.88|406.78|410.94|406.84|410.79|406.69|14
1637780490000|2021-11-24 19:01:30|410.89|406.79|410.88|406.78|410.9|406.8|410.86|406.76|14
1637780500000|2021-11-24 19:01:40|410.87|406.77|410.71|406.61|410.95|406.85|410.71|406.61|13
1637780510000|2021-11-24 19:01:50|410.68|406.58|410.54|406.44|410.69|406.59|410.52|406.42|25
1637780520000|2021-11-24 19:02:00|410.49|406.39|410.44|406.34|410.52|406.42|410.43|406.33|8
1637780530000|2021-11-24 19:02:10|410.41|406.31|410.32|406.22|410.41|406.31|410.29|406.19|11
1637780540000|2021-11-24 19:02:20|410.24|406.14|410.34|406.24|410.36|406.26|410.16|406.06|24
1637780550000|2021-11-24 19:02:30|410.33|406.23|410.49|406.39|410.49|406.39|410.33|406.23|19
1637780560000|2021-11-24 19:02:40|410.5|406.4|410.33|406.23|410.5|406.4|410.33|406.23|15
1637780570000|2021-11-24 19:02:50|410.34|406.24|410.28|406.18|410.37|406.27|410.28|406.18|16
1637780580000|2021-11-24 19:03:00|410.29|406.19|410.28|406.18|410.38|406.28|410.25|406.15|18
1637780590000|2021-11-24 19:03:10|410.29|406.19|410.28|406.18|410.34|406.24|410.25|406.15|11
1637780600000|2021-11-24 19:03:20|410.27|406.17|410.39|406.29|410.39|406.29|410.2|406.1|18
1637780610000|2021-11-24 19:03:30|410.34|406.24|410.32|406.22|410.37|406.27|410.32|406.22|14
1637780620000|2021-11-24 19:03:40|410.36|406.26|410|405.9|410.36|406.26|409.99|405.89|22
1637780630000|2021-11-24 19:03:50|409.99|405.89|409.52|405.42|410.03|405.93|409.52|405.42|31
1637780640000|2021-11-24 19:04:00|409.55|405.45|409.51|405.41|409.55|405.45|409.45|405.35|7
1637780650000|2021-11-24 19:04:10|409.52|405.42|409.23|405.13|409.52|405.42|409.22|405.12|19
1637780660000|2021-11-24 19:04:20|409.22|405.12|409.38|405.28|409.4|405.3|409.2|405.1|19
1637780670000|2021-11-24 19:04:30|409.39|405.29|409.43|405.33|409.44|405.34|409.36|405.26|13
1637780680000|2021-11-24 19:04:40|409.44|405.34|409.3|405.2|409.44|405.34|409.3|405.2|13
1637780690000|2021-11-24 19:04:50|409.31|405.21|409.28|405.18|409.32|405.22|409.28|405.18|4
1637780700000|2021-11-24 19:05:00|409.3|405.2|409.28|405.18|409.32|405.22|409.27|405.17|13
1637780710000|2021-11-24 19:05:10|409.3|405.2|409.22|405.12|409.32|405.22|409.22|405.12|12
1637780720000|2021-11-24 19:05:20|409.23|405.13|409.15|405.05|409.23|405.13|409.15|405.05|6
1637780730000|2021-11-24 19:05:30|409.07|404.97|409.12|405.02|409.12|405.02|409.07|404.97|2
1637780740000|2021-11-24 19:05:40|409.1|405|409.09|404.99|409.17|405.07|409.09|404.99|4
1637780750000|2021-11-24 19:05:50|408.93|404.83|408.28|404.18|408.93|404.83|408.13|404.03|28
1637780760000|2021-11-24 19:06:00|408.19|404.09|408.47|404.37|408.47|404.37|408.18|404.08|15
1637780770000|2021-11-24 19:06:10|408.48|404.38|408.47|404.37|408.48|404.38|408.46|404.36|4
1637780780000|2021-11-24 19:06:20|408.46|404.36|408.5|404.4|408.55|404.45|408.43|404.33|21
1637780790000|2021-11-24 19:06:30|408.51|404.41|408.33|404.23|408.52|404.42|408.33|404.23|20
1637780800000|2021-11-24 19:06:40|408.34|404.24|408.31|404.21|408.35|404.25|408.21|404.11|17
1637780810000|2021-11-24 19:06:50|408.3|404.2|408.26|404.16|408.33|404.23|408.23|404.13|12
1637780820000|2021-11-24 19:07:00|408.23|404.13|408.4|404.3|408.4|404.3|408.23|404.13|13
1637780830000|2021-11-24 19:07:10|408.41|404.31|408.29|404.19|408.41|404.31|408.29|404.19|12
1637780840000|2021-11-24 19:07:20|408.27|404.17|408.11|404.01|408.27|404.17|408.11|404.01|15
1637780850000|2021-11-24 19:07:30|408.12|404.02|408.01|403.91|408.12|404.02|408.01|403.91|10
1637780860000|2021-11-24 19:07:40|408|403.9|407.85|403.75|408|403.9|407.85|403.75|13
1637780870000|2021-11-24 19:07:50|407.87|403.77|407.61|403.51|407.91|403.81|407.61|403.51|14
1637780880000|2021-11-24 19:08:00|407.68|403.58|407.12|403.02|407.68|403.58|407.04|402.94|21
1637780890000|2021-11-24 19:08:10|407.15|403.05|407.06|402.96|407.15|403.05|407.05|402.95|13
1637780900000|2021-11-24 19:08:20|407.05|402.95|406.99|402.89|407.05|402.95|406.97|402.87|11
1637780910000|2021-11-24 19:08:30|406.98|402.88|406.96|402.86|406.98|402.88|406.96|402.86|2
1637780920000|2021-11-24 19:08:40|406.98|402.88|406.78|402.68|406.98|402.88|406.76|402.66|7
1637780930000|2021-11-24 19:08:50|406.77|402.67|406.7|402.6|406.78|402.68|406.61|402.51|19
1637780940000|2021-11-24 19:09:00|406.71|402.61|406.92|402.82|406.92|402.82|406.66|402.56|23
1637780950000|2021-11-24 19:09:10|406.95|402.85|407.22|403.12|407.26|403.16|406.91|402.81|29
1637780960000|2021-11-24 19:09:20|407.21|403.11|406.86|402.76|407.21|403.11|406.86|402.76|22
1637780970000|2021-11-24 19:09:30|406.89|402.79|406.78|402.68|406.89|402.79|406.75|402.65|16
1637780980000|2021-11-24 19:09:40|406.76|402.66|406.53|402.43|406.76|402.66|406.46|402.36|19
1637780990000|2021-11-24 19:09:50|406.51|402.41|406.47|402.37|406.51|402.41|406.46|402.36|4
1637781000000|2021-11-24 19:10:00|406.45|402.35|406.49|402.39|406.52|402.42|406.4|402.3|13
1637781010000|2021-11-24 19:10:10|406.51|402.41|406.68|402.58|406.72|402.62|406.43|402.33|23
1637781020000|2021-11-24 19:10:20|406.74|402.64|406.59|402.49|406.74|402.64|406.58|402.48|9
1637781030000|2021-11-24 19:10:30|406.58|402.48|406.43|402.33|406.58|402.48|406.43|402.33|11
1637781040000|2021-11-24 19:10:40|406.38|402.28|406.43|402.33|406.47|402.37|406.38|402.28|5
1637781050000|2021-11-24 19:10:50|406.36|402.26|406.29|402.19|406.36|402.26|406.23|402.13|9
1637781060000|2021-11-24 19:11:00|406.27|402.17|406.1|402|406.27|402.17|406.1|402|7
1637781070000|2021-11-24 19:11:10|406.17|402.07|406.22|402.12|406.22|402.12|406.08|401.98|20
1637781080000|2021-11-24 19:11:20|406.11|402.01|406.06|401.96|406.22|402.12|406.01|401.91|18
1637781090000|2021-11-24 19:11:30|406|401.9|405.99|401.89|406.06|401.96|405.98|401.88|6
1637781100000|2021-11-24 19:11:40|406.01|401.91|405.89|401.79|406.01|401.91|405.85|401.75|10
1637781110000|2021-11-24 19:11:50|405.78|401.68|405.83|401.73|405.84|401.74|405.68|401.58|19
1637781120000|2021-11-24 19:12:00|405.85|401.75|405.8|401.7|405.85|401.75|405.76|401.66|18
1637781130000|2021-11-24 19:12:10|405.81|401.71|405.81|401.71|405.83|401.73|405.81|401.71|9
1637781140000|2021-11-24 19:12:20|405.78|401.68|406.18|402.08|406.26|402.16|405.78|401.68|20
1637781150000|2021-11-24 19:12:30|406.2|402.1|406.06|401.96|406.22|402.12|406.02|401.92|25
1637781160000|2021-11-24 19:12:40|406.07|401.97|406.02|401.92|406.07|401.97|406|401.9|3
1637781170000|2021-11-24 19:12:50|406.03|401.93|406.04|401.94|406.06|401.96|406|401.9|6
1637781180000|2021-11-24 19:13:00|406.05|401.95|406.04|401.94|406.06|401.96|406.04|401.94|3
1637781190000|2021-11-24 19:13:10|406.01|401.91|405.93|401.83|406.02|401.92|405.93|401.83|7
1637781200000|2021-11-24 19:13:20|405.92|401.82|405.92|401.82|405.93|401.83|405.91|401.81|7
1637781210000|2021-11-24 19:13:30|405.93|401.83|405.92|401.82|405.93|401.83|405.92|401.82|4
1637781220000|2021-11-24 19:13:40|405.91|401.81|405.93|401.83|405.93|401.83|405.89|401.79|3
1637781230000|2021-11-24 19:13:50|405.89|401.79|405.65|401.55|405.89|401.79|405.64|401.54|15
1637781240000|2021-11-24 19:14:00|405.72|401.62|405.72|401.62|405.72|401.62|405.71|401.61|3
1637781250000|2021-11-24 19:14:10|405.71|401.61|405.72|401.62|405.75|401.65|405.61|401.51|18
1637781260000|2021-11-24 19:14:20|405.71|401.61|405.76|401.66|405.76|401.66|405.71|401.61|7
1637781270000|2021-11-24 19:14:30|405.75|401.65|405.95|401.85|405.95|401.85|405.75|401.65|8
1637781280000|2021-11-24 19:14:40|405.96|401.86|406|401.9|406|401.9|405.9|401.8|9
1637781290000|2021-11-24 19:14:50|406.03|401.93|406.09|401.99|406.15|402.05|406.03|401.93|11
1637781300000|2021-11-24 19:15:00|406.08|401.98|406.35|402.25|406.35|402.25|406.05|401.95|15
1637781310000|2021-11-24 19:15:10|406.36|402.26|406.33|402.23|406.38|402.28|406.3|402.2|16
1637781320000|2021-11-24 19:15:20|406.35|402.25|406.18|402.08|406.42|402.32|406.15|402.05|23
1637781330000|2021-11-24 19:15:30|406.21|402.11|406.23|402.13|406.27|402.17|406.18|402.08|7
1637781340000|2021-11-24 19:15:40|406.24|402.14|406.27|402.17|406.33|402.23|406.24|402.14|6
1637781350000|2021-11-24 19:15:50|406.3|402.2|406.35|402.25|406.35|402.25|406.29|402.19|8
1637781360000|2021-11-24 19:16:00|406.34|402.24|406.35|402.25|406.36|402.26|406.34|402.24|5
1637781370000|2021-11-24 19:16:10|406.34|402.24|406.24|402.14|406.34|402.24|406.23|402.13|11
1637781380000|2021-11-24 19:16:20|406.25|402.15|406.24|402.14|406.25|402.15|406.24|402.14|2
1637781390000|2021-11-24 19:16:30|406.17|402.07|406.18|402.08|406.18|402.08|406.17|402.07|2
1637781400000|2021-11-24 19:16:40|406.16|402.06|406.06|401.96|406.23|402.13|406.02|401.92|20
1637781410000|2021-11-24 19:16:50|406|401.9|405.52|401.42|406|401.9|405.52|401.42|25
1637781420000|2021-11-24 19:17:00|405.54|401.44|405.73|401.63|405.77|401.67|405.54|401.44|13
1637781430000|2021-11-24 19:17:10|405.69|401.59|405.54|401.44|405.69|401.59|405.54|401.44|12
1637781440000|2021-11-24 19:17:20|405.55|401.45|405.67|401.57|405.74|401.64|405.55|401.45|20
1637781450000|2021-11-24 19:17:30|405.68|401.58|405.66|401.56|405.69|401.59|405.64|401.54|6
1637781460000|2021-11-24 19:17:40|405.67|401.57|405.63|401.53|405.69|401.59|405.59|401.49|15
1637781470000|2021-11-24 19:17:50|405.57|401.47|405.49|401.39|405.59|401.49|405.49|401.39|9
1637781480000|2021-11-24 19:18:00|405.48|401.38|405.56|401.46|405.58|401.48|405.47|401.37|13
1637781490000|2021-11-24 19:18:10|405.53|401.43|405.29|401.19|405.57|401.47|405.28|401.18|33
1637781500000|2021-11-24 19:18:20|405.31|401.21|405.49|401.39|405.53|401.43|405.31|401.21|28
1637781510000|2021-11-24 19:18:30|405.48|401.38|405.52|401.42|405.65|401.55|405.47|401.37|25
1637781520000|2021-11-24 19:18:40|405.59|401.49|405.53|401.43|405.59|401.49|405.5|401.4|15
1637781530000|2021-11-24 19:18:50|405.54|401.44|405.52|401.42|405.54|401.44|405.41|401.31|10
1637781540000|2021-11-24 19:19:00|405.51|401.41|405.5|401.4|405.58|401.48|405.5|401.4|5
1637781550000|2021-11-24 19:19:10|405.49|401.39|405.5|401.4|405.5|401.4|405.45|401.35|6
1637781560000|2021-11-24 19:19:20|405.4|401.3|405.71|401.61|405.74|401.64|405.4|401.3|10
1637781570000|2021-11-24 19:19:30|405.73|401.63|405.82|401.72|405.82|401.72|405.71|401.61|8
1637781580000|2021-11-24 19:19:40|405.87|401.77|406.08|401.98|406.17|402.07|405.87|401.77|16
1637781590000|2021-11-24 19:19:50|406.13|402.03|406.31|402.21|406.36|402.26|406.13|402.03|14
1637781600000|2021-11-24 19:20:00|406.32|402.22|406.42|402.32|406.47|402.37|406.29|402.19|22
1637781610000|2021-11-24 19:20:10|406.38|402.28|406.07|401.97|406.4|402.3|406.07|401.97|27
1637781620000|2021-11-24 19:20:20|406.08|401.98|406.02|401.92|406.1|402|405.98|401.88|16
1637781630000|2021-11-24 19:20:30|406.03|401.93|406.13|402.03|406.13|402.03|406.03|401.93|11
1637781640000|2021-11-24 19:20:40|406.17|402.07|406.15|402.05|406.24|402.14|406.12|402.02|15
1637781650000|2021-11-24 19:20:50|406.17|402.07|406.22|402.12|406.3|402.2|406.14|402.04|16
1637781660000|2021-11-24 19:21:00|406.21|402.11|406.12|402.02|406.24|402.14|406.12|402.02|11
1637781670000|2021-11-24 19:21:10|406.13|402.03|406.13|402.03|406.18|402.08|406|401.9|22
1637781680000|2021-11-24 19:21:20|406.17|402.07|406.17|402.07|406.18|402.08|406.15|402.05|15
1637781690000|2021-11-24 19:21:30|406.23|402.13|406.36|402.26|406.39|402.29|406.13|402.03|16
1637781700000|2021-11-24 19:21:40|406.38|402.28|406.72|402.62|406.75|402.65|406.36|402.26|23
1637781710000|2021-11-24 19:21:50|406.74|402.64|406.66|402.56|406.82|402.72|406.55|402.45|24
1637781720000|2021-11-24 19:22:00|406.61|402.51|406.65|402.55|406.72|402.62|406.6|402.5|17
1637781730000|2021-11-24 19:22:10|406.67|402.57|406.63|402.53|406.67|402.57|406.61|402.51|9
1637781740000|2021-11-24 19:22:20|406.65|402.55|406.84|402.74|406.84|402.74|406.58|402.48|18
1637781750000|2021-11-24 19:22:30|406.86|402.76|407.02|402.92|407.02|402.92|406.86|402.76|13
1637781760000|2021-11-24 19:22:40|407.03|402.93|407.17|403.07|407.17|403.07|407.02|402.92|19
1637781770000|2021-11-24 19:22:50|407.16|403.06|406.99|402.89|407.16|403.06|406.95|402.85|18
1637781780000|2021-11-24 19:23:00|406.97|402.87|406.98|402.88|407.03|402.93|406.94|402.84|8
1637781790000|2021-11-24 19:23:10|407|402.9|406.93|402.83|407.01|402.91|406.9|402.8|25
1637781800000|2021-11-24 19:23:20|406.95|402.85|407.02|402.92|407.02|402.92|406.92|402.82|17
1637781810000|2021-11-24 19:23:30|407.03|402.93|407.02|402.92|407.03|402.93|407.02|402.92|2
1637781820000|2021-11-24 19:23:40|407.03|402.93|407.15|403.05|407.17|403.07|407.01|402.91|14
1637781830000|2021-11-24 19:23:50|407.14|403.04|407.16|403.06|407.19|403.09|407.14|403.04|10
1637781840000|2021-11-24 19:24:00|407.2|403.1|407.22|403.12|407.22|403.12|407.18|403.08|3
1637781850000|2021-11-24 19:24:10|407.23|403.13|407.24|403.14|407.24|403.14|407.23|403.13|2
1637781860000|2021-11-24 19:24:20|407.23|403.13|407.23|403.13|407.25|403.15|407.23|403.13|7
1637781870000|2021-11-24 19:24:30|407.25|403.15|407.3|403.2|407.36|403.26|407.24|403.14|10
1637781880000|2021-11-24 19:24:40|407.28|403.18|407.23|403.13|407.3|403.2|407.21|403.11|9
1637781890000|2021-11-24 19:24:50|407.22|403.12|407.3|403.2|407.3|403.2|407.22|403.12|11
1637781900000|2021-11-24 19:25:00|407.27|403.17|407.28|403.18|407.31|403.21|407.27|403.17|5
1637781910000|2021-11-24 19:25:10|407.31|403.21|407.45|403.35|407.45|403.35|407.3|403.2|11
1637781920000|2021-11-24 19:25:20|407.46|403.36|407.23|403.13|407.46|403.36|407.23|403.13|10
1637781930000|2021-11-24 19:25:30|407.27|403.17|407.28|403.18|407.28|403.18|407.27|403.17|2
1637781940000|2021-11-24 19:25:40|407.27|403.17|406.98|402.88|407.3|403.2|406.97|402.87|26
1637781950000|2021-11-24 19:25:50|407.02|402.92|406.86|402.76|407.02|402.92|406.84|402.74|11
1637781960000|2021-11-24 19:26:00|406.87|402.77|406.9|402.8|406.9|402.8|406.84|402.74|17
1637781970000|2021-11-24 19:26:10|406.89|402.79|406.89|402.79|406.95|402.85|406.87|402.77|21
1637781980000|2021-11-24 19:26:20|406.9|402.8|406.86|402.76|406.9|402.8|406.83|402.73|13
1637781990000|2021-11-24 19:26:30|406.85|402.75|406.71|402.61|406.86|402.76|406.7|402.6|15
1637782000000|2021-11-24 19:26:40|406.7|402.6|406.39|402.29|406.71|402.61|406.35|402.25|25
1637782010000|2021-11-24 19:26:50|406.38|402.28|406.51|402.41|406.51|402.41|406.34|402.24|17
1637782020000|2021-11-24 19:27:00|406.52|402.42|406.63|402.53|406.64|402.54|406.48|402.38|18
1637782030000|2021-11-24 19:27:10|406.61|402.51|406.57|402.47|406.65|402.55|406.47|402.37|19
1637782040000|2021-11-24 19:27:20|406.59|402.49|406.43|402.33|406.6|402.5|406.43|402.33|13
1637782050000|2021-11-24 19:27:30|406.42|402.32|406.09|401.99|406.42|402.32|406.07|401.97|24
1637782060000|2021-11-24 19:27:40|406.1|402|406.01|401.91|406.1|402|405.94|401.84|20
1637782070000|2021-11-24 19:27:50|406.05|401.95|405.99|401.89|406.05|401.95|405.97|401.87|7
1637782080000|2021-11-24 19:28:00|406|401.9|405.97|401.87|406|401.9|405.95|401.85|15
1637782090000|2021-11-24 19:28:10|405.98|401.88|405.98|401.88|405.99|401.89|405.95|401.85|11
1637782100000|2021-11-24 19:28:20|405.96|401.86|405.98|401.88|405.99|401.89|405.96|401.86|8
1637782110000|2021-11-24 19:28:30|405.96|401.86|405.87|401.77|406|401.9|405.84|401.74|16
1637782120000|2021-11-24 19:28:40|405.79|401.69|405.8|401.7|405.8|401.7|405.73|401.63|16
1637782130000|2021-11-24 19:28:50|405.81|401.71|405.87|401.77|405.88|401.78|405.79|401.69|14
1637782140000|2021-11-24 19:29:00|405.88|401.78|405.82|401.72|405.91|401.81|405.73|401.63|13
1637782150000|2021-11-24 19:29:10|405.81|401.71|405.8|401.7|405.81|401.71|405.79|401.69|6
1637782160000|2021-11-24 19:29:20|405.79|401.69|405.51|401.41|405.8|401.7|405.51|401.41|16
1637782170000|2021-11-24 19:29:30|405.5|401.4|405.7|401.6|405.78|401.68|405.49|401.39|18
1637782180000|2021-11-24 19:29:40|405.71|401.61|405.76|401.66|405.78|401.68|405.7|401.6|9
1637782190000|2021-11-24 19:29:50|405.75|401.65|405.67|401.57|405.78|401.68|405.67|401.57|13
1637782200000|2021-11-24 19:30:00|405.66|401.56|405.7|401.6|405.72|401.62|405.63|401.53|15
1637782210000|2021-11-24 19:30:10|405.71|401.61|406.18|402.08|406.18|402.08|405.71|401.61|19
1637782220000|2021-11-24 19:30:20|406.16|402.06|405.95|401.85|406.17|402.07|405.95|401.85|12
1637782230000|2021-11-24 19:30:30|405.96|401.86|405.62|401.52|405.96|401.86|405.62|401.52|19
1637782240000|2021-11-24 19:30:40|405.61|401.51|405.65|401.55|405.67|401.57|405.48|401.38|19
1637782250000|2021-11-24 19:30:50|405.61|401.51|405.6|401.5|405.62|401.52|405.54|401.44|11
1637782260000|2021-11-24 19:31:00|405.63|401.53|405.85|401.75|405.88|401.78|405.46|401.36|27
1637782270000|2021-11-24 19:31:10|405.87|401.77|406.03|401.93|406.06|401.96|405.85|401.75|24
1637782280000|2021-11-24 19:31:20|406.04|401.94|405.95|401.85|406.11|402.01|405.92|401.82|28
1637782290000|2021-11-24 19:31:30|405.94|401.84|406.07|401.97|406.07|401.97|405.94|401.84|19
1637782300000|2021-11-24 19:31:40|406.01|401.91|405.93|401.83|406.04|401.94|405.93|401.83|7
1637782310000|2021-11-24 19:31:50|405.96|401.86|406.05|401.95|406.07|401.97|405.93|401.83|13
1637782320000|2021-11-24 19:32:00|406.06|401.96|406|401.9|406.06|401.96|406|401.9|9
1637782330000|2021-11-24 19:32:10|406.05|401.95|406.64|402.54|406.65|402.55|406.05|401.95|25
1637782340000|2021-11-24 19:32:20|406.62|402.52|406.54|402.44|406.72|402.62|406.53|402.43|16
1637782350000|2021-11-24 19:32:30|406.48|402.38|406.51|402.41|406.51|402.41|406.43|402.33|13
1637782360000|2021-11-24 19:32:40|406.52|402.42|406.56|402.46|406.62|402.52|406.52|402.42|23
1637782370000|2021-11-24 19:32:50|406.57|402.47|406.39|402.29|406.66|402.56|406.39|402.29|14
1637782380000|2021-11-24 19:33:00|406.38|402.28|406.26|402.16|406.38|402.28|406.23|402.13|20
1637782390000|2021-11-24 19:33:10|406.25|402.15|406.31|402.21|406.31|402.21|406.19|402.09|19
1637782400000|2021-11-24 19:33:20|406.33|402.23|406.28|402.18|406.33|402.23|406.24|402.14|11
1637782410000|2021-11-24 19:33:30|406.3|402.2|406.29|402.19|406.3|402.2|406.2|402.1|13
1637782420000|2021-11-24 19:33:40|406.3|402.2|406.06|401.96|406.3|402.2|406.06|401.96|9
1637782430000|2021-11-24 19:33:50|406.05|401.95|405.87|401.77|406.05|401.95|405.87|401.77|18
1637782440000|2021-11-24 19:34:00|405.85|401.75|405.89|401.79|405.99|401.89|405.85|401.75|24
1637782450000|2021-11-24 19:34:10|405.94|401.84|405.91|401.81|406|401.9|405.83|401.73|24
1637782460000|2021-11-24 19:34:20|405.89|401.79|406.03|401.93|406.07|401.97|405.89|401.79|17
1637782470000|2021-11-24 19:34:30|406.04|401.94|406.14|402.04|406.2|402.1|406.04|401.94|4
1637782480000|2021-11-24 19:34:40|406.13|402.03|406.12|402.02|406.21|402.11|406.11|402.01|18
1637782490000|2021-11-24 19:34:50|406.11|402.01|406.41|402.31|406.41|402.31|406.11|402.01|13
1637782500000|2021-11-24 19:35:00|406.56|402.46|406.71|402.61|406.79|402.69|406.55|402.45|20
1637782510000|2021-11-24 19:35:10|406.72|402.62|406.8|402.7|406.81|402.71|406.71|402.61|13
1637782520000|2021-11-24 19:35:20|406.82|402.72|406.85|402.75|406.88|402.78|406.82|402.72|8
1637782530000|2021-11-24 19:35:30|406.83|402.73|406.89|402.79|406.91|402.81|406.81|402.71|15
1637782540000|2021-11-24 19:35:40|406.88|402.78|406.83|402.73|406.89|402.79|406.83|402.73|8
1637782550000|2021-11-24 19:35:50|406.84|402.74|406.85|402.75|406.86|402.76|406.82|402.72|8
1637782560000|2021-11-24 19:36:00|406.86|402.76|406.98|402.88|406.99|402.89|406.86|402.76|8
1637782570000|2021-11-24 19:36:10|406.94|402.84|406.94|402.84|406.96|402.86|406.83|402.73|23
1637782580000|2021-11-24 19:36:20|406.95|402.85|406.96|402.86|406.98|402.88|406.81|402.71|15
1637782590000|2021-11-24 19:36:30|406.92|402.82|406.94|402.84|406.95|402.85|406.92|402.82|3
1637782600000|2021-11-24 19:36:40|406.95|402.85|406.93|402.83|406.95|402.85|406.9|402.8|10
1637782610000|2021-11-24 19:36:50|406.91|402.81|406.91|402.81|406.91|402.81|406.91|402.81|1
1637782620000|2021-11-24 19:37:00|406.92|402.82|406.9|402.8|406.92|402.82|406.88|402.78|14
1637782630000|2021-11-24 19:37:10|406.94|402.84|406.87|402.77|406.94|402.84|406.87|402.77|9
1637782640000|2021-11-24 19:37:20|406.91|402.81|406.88|402.78|406.97|402.87|406.8|402.7|15
1637782650000|2021-11-24 19:37:30|406.89|402.79|406.85|402.75|406.91|402.81|406.84|402.74|10
1637782660000|2021-11-24 19:37:40|406.84|402.74|406.8|402.7|406.84|402.74|406.8|402.7|4
1637782670000|2021-11-24 19:37:50|406.81|402.71|406.66|402.56|406.88|402.78|406.65|402.55|18
1637782680000|2021-11-24 19:38:00|406.67|402.57|406.66|402.56|406.68|402.58|406.65|402.55|13
1637782690000|2021-11-24 19:38:10|406.65|402.55|406.72|402.62|406.73|402.63|406.62|402.52|18
1637782700000|2021-11-24 19:38:20|406.61|402.51|406.55|402.45|406.63|402.53|406.54|402.44|6
1637782710000|2021-11-24 19:38:30|406.54|402.44|406.5|402.4|406.54|402.44|406.5|402.4|9
1637782720000|2021-11-24 19:38:40|406.52|402.42|406.52|402.42|406.53|402.43|406.45|402.35|12
1637782730000|2021-11-24 19:38:50|406.53|402.43|406.4|402.3|406.53|402.43|406.39|402.29|5
1637782740000|2021-11-24 19:39:00|406.43|402.33|406.5|402.4|406.53|402.43|406.41|402.31|9
1637782750000|2021-11-24 19:39:10|406.51|402.41|406.57|402.47|406.6|402.5|406.44|402.34|18
1637782760000|2021-11-24 19:39:20|406.6|402.5|406.6|402.5|406.66|402.56|406.6|402.5|18
1637782770000|2021-11-24 19:39:30|406.65|402.55|406.85|402.75|406.86|402.76|406.6|402.5|15
1637782780000|2021-11-24 19:39:40|406.89|402.79|406.76|402.66|406.91|402.81|406.76|402.66|12
1637782790000|2021-11-24 19:39:50|406.73|402.63|406.38|402.28|406.77|402.67|406.37|402.27|29
1637782800000|2021-11-24 19:40:00|406.36|402.26|406.08|401.98|406.36|402.26|406.08|401.98|20
1637782810000|2021-11-24 19:40:10|406.07|401.97|405.82|401.72|406.12|402.02|405.8|401.7|22
1637782820000|2021-11-24 19:40:20|405.8|401.7|405.85|401.75|405.91|401.81|405.75|401.65|16
1637782830000|2021-11-24 19:40:30|405.86|401.76|405.7|401.6|405.86|401.76|405.7|401.6|10
1637782840000|2021-11-24 19:40:40|405.68|401.58|405.76|401.66|405.76|401.66|405.67|401.57|16
1637782850000|2021-11-24 19:40:50|405.75|401.65|405.63|401.53|405.76|401.66|405.63|401.53|21
1637782860000|2021-11-24 19:41:00|405.64|401.54|405.71|401.61|405.72|401.62|405.64|401.54|8
1637782870000|2021-11-24 19:41:10|405.72|401.62|405.68|401.58|405.72|401.62|405.68|401.58|17
1637782880000|2021-11-24 19:41:20|405.69|401.59|405.62|401.52|405.69|401.59|405.62|401.52|13
1637782890000|2021-11-24 19:41:30|405.66|401.56|405.7|401.6|405.82|401.72|405.65|401.55|19
1637782900000|2021-11-24 19:41:40|405.68|401.58|405.58|401.48|405.71|401.61|405.58|401.48|23
1637782910000|2021-11-24 19:41:50|405.6|401.5|405.8|401.7|405.8|401.7|405.6|401.5|24
1637782920000|2021-11-24 19:42:00|405.77|401.67|405.8|401.7|405.82|401.72|405.77|401.67|18
1637782930000|2021-11-24 19:42:10|405.82|401.72|405.81|401.71|405.83|401.73|405.77|401.67|11
1637782940000|2021-11-24 19:42:20|405.82|401.72|405.61|401.51|405.82|401.72|405.61|401.51|8
1637782950000|2021-11-24 19:42:30|405.62|401.52|405.78|401.68|405.79|401.69|405.53|401.43|18
1637782960000|2021-11-24 19:42:40|405.77|401.67|406.04|401.94|406.06|401.96|405.77|401.67|21
1637782970000|2021-11-24 19:42:50|406.05|401.95|406.03|401.93|406.08|401.98|406.02|401.92|8
1637782980000|2021-11-24 19:43:00|406.01|401.91|406.06|401.96|406.06|401.96|405.98|401.88|9
1637782990000|2021-11-24 19:43:10|406.08|401.98|406.37|402.27|406.39|402.29|406|401.9|24
1637783000000|2021-11-24 19:43:20|406.38|402.28|406.54|402.44|406.54|402.44|406.37|402.27|10
1637783010000|2021-11-24 19:43:30|406.46|402.36|406.46|402.36|406.46|402.36|406.46|402.36|1
1637783020000|2021-11-24 19:43:40|406.39|402.29|406.38|402.28|406.46|402.36|406.36|402.26|17
1637783030000|2021-11-24 19:43:50|406.45|402.35|406.52|402.42|406.55|402.45|406.45|402.35|11
1637783040000|2021-11-24 19:44:00|406.61|402.51|406.55|402.45|406.65|402.55|406.55|402.45|15
1637783050000|2021-11-24 19:44:10|406.59|402.49|406.55|402.45|406.63|402.53|406.55|402.45|6
1637783060000|2021-11-24 19:44:20|406.54|402.44|406.54|402.44|406.55|402.45|406.53|402.43|6
1637783070000|2021-11-24 19:44:30|406.55|402.45|406.38|402.28|406.55|402.45|406.37|402.27|15
1637783080000|2021-11-24 19:44:40|406.4|402.3|406.26|402.16|406.41|402.31|406.24|402.14|16
1637783090000|2021-11-24 19:44:50|406.28|402.18|406.28|402.18|406.31|402.21|406.27|402.17|11
1637783100000|2021-11-24 19:45:00|406.29|402.19|406.42|402.32|406.42|402.32|406.22|402.12|19
1637783110000|2021-11-24 19:45:10|406.41|402.31|406.56|402.46|406.59|402.49|406.41|402.31|13
1637783120000|2021-11-24 19:45:20|406.58|402.48|406.55|402.45|406.58|402.48|406.54|402.44|7
1637783130000|2021-11-24 19:45:30|406.56|402.46|406.54|402.44|406.59|402.49|406.53|402.43|11
1637783140000|2021-11-24 19:45:40|406.56|402.46|407.1|403|407.1|403|406.56|402.46|16
1637783150000|2021-11-24 19:45:50|407.16|403.06|407.34|403.24|407.37|403.27|407.08|402.98|27
1637783160000|2021-11-24 19:46:00|407.43|403.33|407.49|403.39|407.52|403.42|407.43|403.33|20
1637783170000|2021-11-24 19:46:10|407.52|403.42|407.71|403.61|407.73|403.63|407.52|403.42|24
1637783180000|2021-11-24 19:46:20|407.72|403.62|407.6|403.5|407.74|403.64|407.59|403.49|15
1637783190000|2021-11-24 19:46:30|407.62|403.52|407.65|403.55|407.66|403.56|407.61|403.51|13
1637783200000|2021-11-24 19:46:40|407.66|403.56|407.68|403.58|407.76|403.66|407.64|403.54|24
1637783210000|2021-11-24 19:46:50|407.67|403.57|407.53|403.43|407.73|403.63|407.53|403.43|13
1637783220000|2021-11-24 19:47:00|407.54|403.44|407.43|403.33|407.54|403.44|407.36|403.26|15
1637783230000|2021-11-24 19:47:10|407.42|403.32|407.26|403.16|407.42|403.32|407.25|403.15|23
1637783240000|2021-11-24 19:47:20|407.31|403.21|406.71|402.61|407.31|403.21|406.69|402.59|26
1637783250000|2021-11-24 19:47:30|406.72|402.62|406.63|402.53|406.77|402.67|406.63|402.53|16
1637783260000|2021-11-24 19:47:40|406.62|402.52|406.66|402.56|406.66|402.56|406.6|402.5|10
1637783270000|2021-11-24 19:47:50|406.61|402.51|406.63|402.53|406.64|402.54|406.58|402.48|10
1637783280000|2021-11-24 19:48:00|406.64|402.54|406.67|402.57|406.85|402.75|406.64|402.54|18
1637783290000|2021-11-24 19:48:10|406.65|402.55|406.52|402.42|406.65|402.55|406.52|402.42|16
1637783300000|2021-11-24 19:48:20|406.5|402.4|406.39|402.29|406.5|402.4|406.39|402.29|12
1637783310000|2021-11-24 19:48:30|406.38|402.28|405.99|401.89|406.38|402.28|405.99|401.89|22
1637783320000|2021-11-24 19:48:40|406.01|401.91|405.84|401.74|406.03|401.93|405.84|401.74|10
1637783330000|2021-11-24 19:48:50|405.8|401.7|405.54|401.44|405.8|401.7|405.5|401.4|21
1637783340000|2021-11-24 19:49:00|405.55|401.45|405.45|401.35|405.6|401.5|405.42|401.32|18
1637783350000|2021-11-24 19:49:10|405.46|401.36|405.31|401.21|405.53|401.43|405.27|401.17|15
1637783360000|2021-11-24 19:49:20|405.32|401.22|405.33|401.23|405.35|401.25|405.31|401.21|7
1637783370000|2021-11-24 19:49:30|405.31|401.21|405.13|401.03|405.31|401.21|405.05|400.95|19
1637783380000|2021-11-24 19:49:40|405.14|401.04|405.09|400.99|405.15|401.05|405.08|400.98|20
1637783390000|2021-11-24 19:49:50|405.11|401.01|405.07|400.97|405.17|401.07|405.03|400.93|12
1637783400000|2021-11-24 19:50:00|405.08|400.98|405.06|400.96|405.08|400.98|405|400.9|11
1637783410000|2021-11-24 19:50:10|404.93|400.83|405.08|400.98|405.12|401.02|404.91|400.81|18
1637783420000|2021-11-24 19:50:20|405.1|401|405.04|400.94|405.1|401|405.04|400.94|5
1637783430000|2021-11-24 19:50:30|404.97|400.87|405.3|401.2|405.35|401.25|404.94|400.84|12
1637783440000|2021-11-24 19:50:40|405.35|401.25|405.42|401.32|405.46|401.36|405.32|401.22|11
1637783450000|2021-11-24 19:50:50|405.53|401.43|405.55|401.45|405.57|401.47|405.53|401.43|11
1637783460000|2021-11-24 19:51:00|405.54|401.44|405.55|401.45|405.55|401.45|405.46|401.36|5
1637783470000|2021-11-24 19:51:10|405.58|401.48|405.62|401.52|405.64|401.54|405.54|401.44|16
1637783480000|2021-11-24 19:51:20|405.66|401.56|405.36|401.26|405.66|401.56|405.34|401.24|23
1637783490000|2021-11-24 19:51:30|405.35|401.25|405.41|401.31|405.41|401.31|405.27|401.17|15
1637783500000|2021-11-24 19:51:40|405.38|401.28|405.4|401.3|405.4|401.3|405.38|401.28|3
1637783510000|2021-11-24 19:51:50|405.31|401.21|405.25|401.15|405.31|401.21|405.19|401.09|9
1637783520000|2021-11-24 19:52:00|405.28|401.18|405.21|401.11|405.28|401.18|405.21|401.11|4
1637783530000|2021-11-24 19:52:10|405.25|401.15|405.24|401.14|405.25|401.15|405.21|401.11|4
1637783540000|2021-11-24 19:52:20|405.22|401.12|405.31|401.21|405.38|401.28|405.19|401.09|12
1637783550000|2021-11-24 19:52:30|405.3|401.2|405.32|401.22|405.33|401.23|405.29|401.19|11
1637783560000|2021-11-24 19:52:40|405.21|401.11|405.67|401.57|405.68|401.58|405.17|401.07|22
1637783570000|2021-11-24 19:52:50|405.71|401.61|405.67|401.57|405.71|401.61|405.62|401.52|11
1637783580000|2021-11-24 19:53:00|405.68|401.58|405.56|401.46|405.68|401.58|405.5|401.4|24
1637783590000|2021-11-24 19:53:10|405.57|401.47|405.86|401.76|405.92|401.82|405.57|401.47|22
1637783600000|2021-11-24 19:53:20|405.87|401.77|405.95|401.85|405.95|401.85|405.83|401.73|10
1637783610000|2021-11-24 19:53:30|405.94|401.84|405.96|401.86|406.02|401.92|405.93|401.83|7
1637783620000|2021-11-24 19:53:40|406.02|401.92|406|401.9|406.2|402.1|406|401.9|17
1637783630000|2021-11-24 19:53:50|405.99|401.89|406.05|401.95|406.06|401.96|405.95|401.85|18
1637783640000|2021-11-24 19:54:00|405.96|401.86|405.67|401.57|405.97|401.87|405.66|401.56|25
1637783650000|2021-11-24 19:54:10|405.66|401.56|405.65|401.55|405.68|401.58|405.62|401.52|16
1637783660000|2021-11-24 19:54:20|405.64|401.54|405.75|401.65|405.75|401.65|405.54|401.44|24
1637783670000|2021-11-24 19:54:30|405.73|401.63|405.65|401.55|405.76|401.66|405.65|401.55|9
1637783680000|2021-11-24 19:54:40|405.64|401.54|405.86|401.76|405.88|401.78|405.64|401.54|17
1637783690000|2021-11-24 19:54:50|405.99|401.89|406.09|401.99|406.09|401.99|405.93|401.83|17
1637783700000|2021-11-24 19:55:00|406.06|401.96|405.99|401.89|406.06|401.96|405.95|401.85|19
1637783710000|2021-11-24 19:55:10|406|401.9|405.96|401.86|406.02|401.92|405.96|401.86|14
1637783720000|2021-11-24 19:55:20|405.97|401.87|405.91|401.81|405.97|401.87|405.88|401.78|11
1637783730000|2021-11-24 19:55:30|405.86|401.76|405.59|401.49|405.86|401.76|405.56|401.46|18
1637783740000|2021-11-24 19:55:40|405.55|401.45|405.52|401.42|405.57|401.47|405.48|401.38|14
1637783750000|2021-11-24 19:55:50|405.49|401.39|405.5|401.4|405.52|401.42|405.48|401.38|7
1637783760000|2021-11-24 19:56:00|405.51|401.41|405.57|401.47|405.57|401.47|405.51|401.41|4
1637783770000|2021-11-24 19:56:10|405.54|401.44|405.37|401.27|405.54|401.44|405.37|401.27|2
1637783780000|2021-11-24 19:56:20|405.28|401.18|405.28|401.18|405.28|401.18|405.28|401.18|1
1637783790000|2021-11-24 19:56:30|405.29|401.19|405.31|401.21|405.31|401.21|405.29|401.19|2
1637783800000|2021-11-24 19:56:40|405.36|401.26|405.72|401.62|405.72|401.62|405.36|401.26|7
1637783810000|2021-11-24 19:56:50|405.71|401.61|405.68|401.58|405.72|401.62|405.68|401.58|12
1637783820000|2021-11-24 19:57:00|405.65|401.55|405.72|401.62|405.72|401.62|405.65|401.55|11
1637783830000|2021-11-24 19:57:10|405.74|401.64|406.07|401.97|406.07|401.97|405.74|401.64|19
1637783840000|2021-11-24 19:57:20|406.06|401.96|406.07|401.97|406.1|402|406.04|401.94|19
1637783850000|2021-11-24 19:57:30|406.05|401.95|405.87|401.77|406.05|401.95|405.87|401.77|7
1637783860000|2021-11-24 19:57:40|405.88|401.78|406.01|401.91|406.05|401.95|405.87|401.77|10
1637783870000|2021-11-24 19:57:50|406|401.9|406|401.9|406.03|401.93|405.99|401.89|8
1637783880000|2021-11-24 19:58:00|405.99|401.89|405.93|401.83|406|401.9|405.91|401.81|6
1637783890000|2021-11-24 19:58:10|405.97|401.87|406.16|402.06|406.18|402.08|405.97|401.87|25
1637783900000|2021-11-24 19:58:20|406.14|402.04|406.07|401.97|406.16|402.06|406.07|401.97|13
1637783910000|2021-11-24 19:58:30|405.99|401.89|405.98|401.88|405.99|401.89|405.94|401.84|10
1637783920000|2021-11-24 19:58:40|405.99|401.89|406|401.9|406.05|401.95|405.93|401.83|15
1637783930000|2021-11-24 19:58:50|405.99|401.89|405.64|401.54|405.99|401.89|405.64|401.54|23
1637783940000|2021-11-24 19:59:00|405.63|401.53|405.73|401.63|405.75|401.65|405.62|401.52|22
1637783950000|2021-11-24 19:59:10|405.75|401.65|406|401.9|406.02|401.92|405.74|401.64|16
1637783960000|2021-11-24 19:59:20|406.03|401.93|406.14|402.04|406.15|402.05|406.03|401.93|11
1637783970000|2021-11-24 19:59:30|406.17|402.07|406.4|402.3|406.4|402.3|406.14|402.04|16
1637783980000|2021-11-24 19:59:40|406.42|402.32|406.73|402.63|406.73|402.63|406.42|402.32|19
1637783990000|2021-11-24 19:59:50|406.72|402.62|406.56|402.46|406.72|402.62|406.42|402.32|22
1637784000000|2021-11-24 20:00:00|406.55|402.45|406.48|402.38|406.56|402.46|406.39|402.29|22
1637784010000|2021-11-24 20:00:10|406.47|402.37|406.42|402.32|406.51|402.41|406.41|402.31|25
1637784020000|2021-11-24 20:00:20|406.39|402.29|406.69|402.59|406.69|402.59|406.39|402.29|13
1637784030000|2021-11-24 20:00:30|406.68|402.58|406.49|402.39|406.69|402.59|406.47|402.37|21
1637784040000|2021-11-24 20:00:40|406.48|402.38|406.15|402.05|406.48|402.38|406.15|402.05|20
1637784050000|2021-11-24 20:00:50|406.13|402.03|405.83|401.73|406.13|402.03|405.83|401.73|16
1637784060000|2021-11-24 20:01:00|405.76|401.66|405.9|401.8|405.96|401.86|405.69|401.59|22
1637784070000|2021-11-24 20:01:10|405.91|401.81|405.86|401.76|405.92|401.82|405.82|401.72|16
1637784080000|2021-11-24 20:01:20|405.83|401.73|405.52|401.42|405.83|401.73|405.5|401.4|16
1637784090000|2021-11-24 20:01:30|405.51|401.41|405.51|401.41|405.56|401.46|405.43|401.33|24
1637784100000|2021-11-24 20:01:40|405.52|401.42|405.43|401.33|405.52|401.42|405.34|401.24|18
1637784110000|2021-11-24 20:01:50|405.45|401.35|405.54|401.44|405.57|401.47|405.4|401.3|21
1637784120000|2021-11-24 20:02:00|405.51|401.41|405.56|401.46|405.56|401.46|405.46|401.36|10
1637784130000|2021-11-24 20:02:10|405.54|401.44|405.57|401.47|405.62|401.52|405.42|401.32|22
1637784140000|2021-11-24 20:02:20|405.6|401.5|405.53|401.43|405.61|401.51|405.5|401.4|20
1637784150000|2021-11-24 20:02:30|405.54|401.44|405.27|401.17|405.54|401.44|405.27|401.17|17
1637784160000|2021-11-24 20:02:40|405.4|401.3|405.3|401.2|405.44|401.34|405.3|401.2|19
1637784170000|2021-11-24 20:02:50|405.38|401.28|405.13|401.03|405.38|401.28|405.1|401|17
1637784180000|2021-11-24 20:03:00|405.17|401.07|405.18|401.08|405.24|401.14|405.11|401.01|17
1637784190000|2021-11-24 20:03:10|405.19|401.09|405.14|401.04|405.2|401.1|405.14|401.04|17
1637784200000|2021-11-24 20:03:20|405.11|401.01|405.2|401.1|405.2|401.1|405.1|401|10
1637784210000|2021-11-24 20:03:30|405.21|401.11|405.27|401.17|405.31|401.21|405.21|401.11|15
1637784220000|2021-11-24 20:03:40|405.28|401.18|405.11|401.01|405.29|401.19|405.11|401.01|18
1637784230000|2021-11-24 20:03:50|405.2|401.1|405.05|400.95|405.2|401.1|405.01|400.91|16
1637784240000|2021-11-24 20:04:00|405.04|400.94|405.1|401|405.11|401.01|405.04|400.94|7
1637784250000|2021-11-24 20:04:10|405.11|401.01|405.11|401.01|405.12|401.02|405.09|400.99|9
1637784260000|2021-11-24 20:04:20|405.1|401|405.12|401.02|405.16|401.06|405.09|400.99|14
1637784270000|2021-11-24 20:04:30|405.11|401.01|405.07|400.97|405.13|401.03|405.06|400.96|6
1637784280000|2021-11-24 20:04:40|405.06|400.96|405.14|401.04|405.25|401.15|405.06|400.96|15
1637784290000|2021-11-24 20:04:50|405.01|400.91|405.14|401.04|405.14|401.04|405|400.9|6
1637784300000|2021-11-24 20:05:00|405.13|401.03|405.13|401.03|405.14|401.04|405|400.9|8
1637784310000|2021-11-24 20:05:10|405.14|401.04|405.14|401.04|405.14|401.04|405.06|400.96|3
1637784320000|2021-11-24 20:05:20|405.13|401.03|405.11|401.01|405.14|401.04|405.04|400.94|14
1637784330000|2021-11-24 20:05:30|405.1|401|405.07|400.97|405.1|401|405.07|400.97|6
1637784340000|2021-11-24 20:05:40|405.06|400.96|405.06|400.96|405.08|400.98|405.06|400.96|4
1637784350000|2021-11-24 20:05:50|405.04|400.94|405.34|401.24|405.34|401.24|404.91|400.81|18
1637784360000|2021-11-24 20:06:00|405.36|401.26|405.45|401.35|405.46|401.36|405.32|401.22|12
1637784370000|2021-11-24 20:06:10|405.44|401.34|405.56|401.46|405.56|401.46|405.44|401.34|8
1637784380000|2021-11-24 20:06:20|405.52|401.42|405.48|401.38|405.52|401.42|405.44|401.34|14
1637784390000|2021-11-24 20:06:30|405.5|401.4|405.43|401.33|405.5|401.4|405.42|401.32|5
1637784400000|2021-11-24 20:06:40|405.39|401.29|405.4|401.3|405.43|401.33|405.31|401.21|26
1637784410000|2021-11-24 20:06:50|405.39|401.29|405.35|401.25|405.4|401.3|405.34|401.24|10
1637784420000|2021-11-24 20:07:00|405.36|401.26|405.58|401.48|405.58|401.48|405.34|401.24|18
1637784430000|2021-11-24 20:07:10|405.59|401.49|405.76|401.66|405.79|401.69|405.59|401.49|21
1637784440000|2021-11-24 20:07:20|405.75|401.65|405.85|401.75|405.88|401.78|405.75|401.65|25
1637784450000|2021-11-24 20:07:30|405.86|401.76|405.76|401.66|405.86|401.76|405.72|401.62|13
1637784460000|2021-11-24 20:07:40|405.75|401.65|405.56|401.46|405.76|401.66|405.56|401.46|17
1637784470000|2021-11-24 20:07:50|405.53|401.43|405.51|401.41|405.56|401.46|405.5|401.4|16
1637784480000|2021-11-24 20:08:00|405.5|401.4|405.42|401.32|405.51|401.41|405.4|401.3|19
1637784490000|2021-11-24 20:08:10|405.44|401.34|405.7|401.6|405.7|401.6|405.44|401.34|21
1637784500000|2021-11-24 20:08:20|405.76|401.66|405.84|401.74|405.9|401.8|405.71|401.61|31
1637784510000|2021-11-24 20:08:30|405.8|401.7|405.81|401.71|405.93|401.83|405.79|401.69|16
1637784520000|2021-11-24 20:08:40|405.84|401.74|405.86|401.76|405.86|401.76|405.76|401.66|13
1637784530000|2021-11-24 20:08:50|405.85|401.75|405.83|401.73|405.93|401.83|405.81|401.71|11
1637784540000|2021-11-24 20:09:00|405.84|401.74|406.05|401.95|406.07|401.97|405.83|401.73|23
1637784550000|2021-11-24 20:09:10|406.07|401.97|406.29|402.19|406.37|402.27|406.07|401.97|16
1637784560000|2021-11-24 20:09:20|406.3|402.2|406.3|402.2|406.34|402.24|406.26|402.16|11
1637784570000|2021-11-24 20:09:30|406.31|402.21|406.46|402.36|406.46|402.36|406.3|402.2|20
1637784580000|2021-11-24 20:09:40|406.47|402.37|406.42|402.32|406.53|402.43|406.42|402.32|20
1637784590000|2021-11-24 20:09:50|406.43|402.33|406.37|402.27|406.44|402.34|406.37|402.27|10
1637784600000|2021-11-24 20:10:00|406.38|402.28|406.29|402.19|406.46|402.36|406.26|402.16|13
1637784610000|2021-11-24 20:10:10|406.27|402.17|406.3|402.2|406.32|402.22|406.22|402.12|10
1637784620000|2021-11-24 20:10:20|406.32|402.22|406.63|402.53|406.63|402.53|406.31|402.21|26
1637784630000|2021-11-24 20:10:30|406.65|402.55|406.69|402.59|406.7|402.6|406.58|402.48|14
1637784640000|2021-11-24 20:10:40|406.7|402.6|406.76|402.66|406.77|402.67|406.66|402.56|19
1637784650000|2021-11-24 20:10:50|406.78|402.68|406.79|402.69|406.79|402.69|406.78|402.68|2
1637784660000|2021-11-24 20:11:00|406.8|402.7|406.85|402.75|406.92|402.82|406.75|402.65|7
1637784670000|2021-11-24 20:11:10|406.86|402.76|407|402.9|407.02|402.92|406.83|402.73|14
1637784680000|2021-11-24 20:11:20|407.07|402.97|407.22|403.12|407.23|403.13|407.06|402.96|10
1637784690000|2021-11-24 20:11:30|407.23|403.13|406.86|402.76|407.24|403.14|406.86|402.76|18
1637784700000|2021-11-24 20:11:40|406.84|402.74|406.56|402.46|406.84|402.74|406.55|402.45|23
1637784710000|2021-11-24 20:11:50|406.55|402.45|406.65|402.55|406.8|402.7|406.53|402.43|28
1637784720000|2021-11-24 20:12:00|406.66|402.56|406.82|402.72|406.82|402.72|406.66|402.56|15
1637784730000|2021-11-24 20:12:10|406.78|402.68|406.78|402.68|406.79|402.69|406.75|402.65|8
1637784740000|2021-11-24 20:12:20|406.79|402.69|406.77|402.67|406.81|402.71|406.76|402.66|10
1637784750000|2021-11-24 20:12:30|406.82|402.72|407.11|403.01|407.11|403.01|406.82|402.72|26
1637784760000|2021-11-24 20:12:40|407.09|402.99|407.18|403.08|407.19|403.09|407.09|402.99|8
1637784770000|2021-11-24 20:12:50|407.24|403.14|407.24|403.14|407.24|403.14|407.16|403.06|7
1637784780000|2021-11-24 20:13:00|407.2|403.1|407.18|403.08|407.26|403.16|407.14|403.04|14
1637784790000|2021-11-24 20:13:10|407.16|403.06|406.92|402.82|407.16|403.06|406.91|402.81|19
1637784800000|2021-11-24 20:13:20|406.85|402.75|407.09|402.99|407.09|402.99|406.85|402.75|14
1637784810000|2021-11-24 20:13:30|407.07|402.97|407.42|403.32|407.43|403.33|407.04|402.94|19
1637784820000|2021-11-24 20:13:40|407.53|403.43|407.53|403.43|407.55|403.45|407.45|403.35|11
1637784830000|2021-11-24 20:13:50|407.51|403.41|407.42|403.32|407.51|403.41|407.32|403.22|20
1637784840000|2021-11-24 20:14:00|407.43|403.33|408.08|403.98|408.08|403.98|407.43|403.33|25
1637784850000|2021-11-24 20:14:10|408.13|404.03|408.06|403.96|408.15|404.05|408.04|403.94|11
1637784860000|2021-11-24 20:14:20|408.07|403.97|407.97|403.87|408.07|403.97|407.93|403.83|21
1637784870000|2021-11-24 20:14:30|407.99|403.89|408.07|403.97|408.1|404|407.98|403.88|9
1637784880000|2021-11-24 20:14:40|408.14|404.04|408.04|403.94|408.14|404.04|407.94|403.84|12
1637784890000|2021-11-24 20:14:50|408.06|403.96|408.03|403.93|408.06|403.96|407.99|403.89|9
1637784900000|2021-11-24 20:15:00|408.01|403.91|408.08|403.98|408.09|403.99|407.99|403.89|14
1637784910000|2021-11-24 20:15:10|408.06|403.96|408.14|404.04|408.14|404.04|408.04|403.94|9
1637784920000|2021-11-24 20:15:20|408.11|404.01|408.11|404.01|408.12|404.02|408.11|404.01|3
1637784930000|2021-11-24 20:15:30|408.12|404.02|407.65|403.55|408.12|404.02|407.65|403.55|16
1637784940000|2021-11-24 20:15:40|407.66|403.56|407.84|403.74|407.84|403.74|407.65|403.55|17
1637784950000|2021-11-24 20:15:50|407.82|403.72|407.78|403.68|407.84|403.74|407.76|403.66|15
1637784960000|2021-11-24 20:16:00|407.79|403.69|408.04|403.94|408.04|403.94|407.78|403.68|19
1637784970000|2021-11-24 20:16:10|408.03|403.93|408.04|403.94|408.04|403.94|408.02|403.92|4
1637784980000|2021-11-24 20:16:20|408.03|403.93|408.12|404.02|408.14|404.04|407.98|403.88|16
1637784990000|2021-11-24 20:16:30|408.14|404.04|408.18|404.08|408.21|404.11|408.12|404.02|5
1637785000000|2021-11-24 20:16:40|408.19|404.09|408.18|404.08|408.22|404.12|408.11|404.01|18
1637785010000|2021-11-24 20:16:50|408.19|404.09|408.24|404.14|408.25|404.15|408.17|404.07|11
1637785020000|2021-11-24 20:17:00|408.25|404.15|408.23|404.13|408.26|404.16|408.23|404.13|4
1637785030000|2021-11-24 20:17:10|408.26|404.16|408.12|404.02|408.27|404.17|408.11|404.01|15
1637785040000|2021-11-24 20:17:20|408.11|404.01|408.11|404.01|408.12|404.02|408.09|403.99|7
1637785050000|2021-11-24 20:17:30|408.13|404.03|408.15|404.05|408.17|404.07|408.1|404|17
1637785060000|2021-11-24 20:17:40|408.11|404.01|407.97|403.87|408.13|404.03|407.97|403.87|20
1637785070000|2021-11-24 20:17:50|407.96|403.86|407.84|403.74|407.98|403.88|407.81|403.71|24
1637785080000|2021-11-24 20:18:00|407.85|403.75|407.91|403.81|407.91|403.81|407.81|403.71|20
1637785090000|2021-11-24 20:18:10|407.92|403.82|408.03|403.93|408.04|403.94|407.9|403.8|22
1637785100000|2021-11-24 20:18:20|408.02|403.92|408.01|403.91|408.09|403.99|408.01|403.91|15
1637785110000|2021-11-24 20:18:30|407.97|403.87|407.96|403.86|407.99|403.89|407.94|403.84|15
1637785120000|2021-11-24 20:18:40|407.95|403.85|408.04|403.94|408.04|403.94|407.95|403.85|7
1637785130000|2021-11-24 20:18:50|408|403.9|408.03|403.93|408.03|403.93|407.95|403.85|15
1637785140000|2021-11-24 20:19:00|408.02|403.92|408.06|403.96|408.07|403.97|408.01|403.91|14
1637785150000|2021-11-24 20:19:10|408.07|403.97|407.87|403.77|408.07|403.97|407.85|403.75|18
1637785160000|2021-11-24 20:19:20|407.91|403.81|407.87|403.77|407.91|403.81|407.84|403.74|10
1637785170000|2021-11-24 20:19:30|407.88|403.78|408.12|404.02|408.12|404.02|407.86|403.76|21
1637785180000|2021-11-24 20:19:40|408.09|403.99|408.07|403.97|408.15|404.05|407.98|403.88|21
1637785190000|2021-11-24 20:19:50|408.06|403.96|408.12|404.02|408.12|404.02|408.03|403.93|15
1637785200000|2021-11-24 20:20:00|408.11|404.01|408.08|403.98|408.14|404.04|408.02|403.92|11
1637785210000|2021-11-24 20:20:10|408.1|404|408.08|403.98|408.13|404.03|408.04|403.94|14
1637785220000|2021-11-24 20:20:20|408.09|403.99|408.12|404.02|408.12|404.02|408.08|403.98|6
1637785230000|2021-11-24 20:20:30|408.11|404.01|408.1|404|408.12|404.02|408.08|403.98|9
1637785240000|2021-11-24 20:20:40|408.12|404.02|408.12|404.02|408.13|404.03|408.11|404.01|9
1637785250000|2021-11-24 20:20:50|408.14|404.04|408.12|404.02|408.14|404.04|408.11|404.01|9
1637785260000|2021-11-24 20:21:00|408.13|404.03|408.11|404.01|408.13|404.03|408.11|404.01|7
1637785270000|2021-11-24 20:21:10|408.12|404.02|408.31|404.21|408.31|404.21|408.1|404|14
1637785280000|2021-11-24 20:21:20|408.34|404.24|408.48|404.38|408.5|404.4|408.33|404.23|22
1637785290000|2021-11-24 20:21:30|408.47|404.37|408.48|404.38|408.52|404.42|408.47|404.37|14
1637785300000|2021-11-24 20:21:40|408.49|404.39|408.49|404.39|408.52|404.42|408.48|404.38|6
1637785310000|2021-11-24 20:21:50|408.48|404.38|408.31|404.21|408.48|404.38|408.3|404.2|16
1637785320000|2021-11-24 20:22:00|408.3|404.2|408.39|404.29|408.44|404.34|408.3|404.2|16
1637785330000|2021-11-24 20:22:10|408.4|404.3|408.54|404.44|408.59|404.49|408.37|404.27|22
1637785340000|2021-11-24 20:22:20|408.53|404.43|408.57|404.47|408.58|404.48|408.53|404.43|7
1637785350000|2021-11-24 20:22:30|408.58|404.48|408.64|404.54|408.65|404.55|408.54|404.44|17
1637785360000|2021-11-24 20:22:40|408.65|404.55|408.49|404.39|408.65|404.55|408.47|404.37|13
1637785370000|2021-11-24 20:22:50|408.45|404.35|408.45|404.35|408.47|404.37|408.41|404.31|18
1637785380000|2021-11-24 20:23:00|408.43|404.33|408.41|404.31|408.44|404.34|408.4|404.3|8
1637785390000|2021-11-24 20:23:10|408.39|404.29|408.33|404.23|408.4|404.3|408.33|404.23|15
1637785400000|2021-11-24 20:23:20|408.32|404.22|408.21|404.11|408.32|404.22|408.2|404.1|19
1637785410000|2021-11-24 20:23:30|408.28|404.18|408.68|404.58|408.77|404.67|408.28|404.18|25
1637785420000|2021-11-24 20:23:40|408.61|404.51|408.7|404.6|408.74|404.64|408.61|404.51|24
1637785430000|2021-11-24 20:23:50|408.71|404.61|408.61|404.51|408.71|404.61|408.59|404.49|17
1637785440000|2021-11-24 20:24:00|408.6|404.5|408.71|404.61|408.73|404.63|408.6|404.5|11
1637785450000|2021-11-24 20:24:10|408.72|404.62|408.75|404.65|408.82|404.72|408.7|404.6|29
1637785460000|2021-11-24 20:24:20|408.68|404.58|408.55|404.45|408.69|404.59|408.55|404.45|12
1637785470000|2021-11-24 20:24:30|408.56|404.46|408.56|404.46|408.6|404.5|408.55|404.45|10
1637785480000|2021-11-24 20:24:40|408.59|404.49|408.39|404.29|408.62|404.52|408.33|404.23|15
1637785490000|2021-11-24 20:24:50|408.32|404.22|408.15|404.05|408.39|404.29|408.07|403.97|33
1637785500000|2021-11-24 20:25:00|408.12|404.02|408.47|404.37|408.47|404.37|408.12|404.02|15
1637785510000|2021-11-24 20:25:10|408.46|404.36|408.39|404.29|408.46|404.36|408.29|404.19|17
1637785520000|2021-11-24 20:25:20|408.4|404.3|408.49|404.39|408.55|404.45|408.4|404.3|16
1637785530000|2021-11-24 20:25:30|408.51|404.41|408.56|404.46|408.64|404.54|408.5|404.4|25
1637785540000|2021-11-24 20:25:40|408.55|404.45|408.36|404.26|408.58|404.48|408.32|404.22|24
1637785550000|2021-11-24 20:25:50|408.35|404.25|408.45|404.35|408.46|404.36|408.35|404.25|19
1637785560000|2021-11-24 20:26:00|408.46|404.36|408.54|404.44|408.55|404.45|408.41|404.31|20
1637785570000|2021-11-24 20:26:10|408.55|404.45|408.61|404.51|408.62|404.52|408.54|404.44|8
1637785580000|2021-11-24 20:26:20|408.6|404.5|408.71|404.61|408.71|404.61|408.6|404.5|11
1637785590000|2021-11-24 20:26:30|408.7|404.6|408.89|404.79|408.89|404.79|408.69|404.59|14
1637785600000|2021-11-24 20:26:40|408.88|404.78|408.8|404.7|408.88|404.78|408.75|404.65|15
1637785610000|2021-11-24 20:26:50|408.81|404.71|408.87|404.77|408.87|404.77|408.8|404.7|8
1637785620000|2021-11-24 20:27:00|408.9|404.8|408.88|404.78|408.9|404.8|408.81|404.71|22
1637785630000|2021-11-24 20:27:10|408.89|404.79|409.41|405.31|409.41|405.31|408.89|404.79|20
1637785640000|2021-11-24 20:27:20|409.36|405.26|409.62|405.52|409.67|405.57|409.35|405.25|26
1637785650000|2021-11-24 20:27:30|409.61|405.51|409.7|405.6|409.71|405.61|409.58|405.48|25
1637785660000|2021-11-24 20:27:40|409.71|405.61|409.72|405.62|409.74|405.64|409.7|405.6|18
1637785670000|2021-11-24 20:27:50|409.71|405.61|409.72|405.62|409.78|405.68|409.66|405.56|28
1637785680000|2021-11-24 20:28:00|409.76|405.66|409.74|405.64|409.88|405.78|409.72|405.62|23
1637785690000|2021-11-24 20:28:10|409.7|405.6|409.54|405.44|409.7|405.6|409.49|405.39|18
1637785700000|2021-11-24 20:28:20|409.55|405.45|409.52|405.42|409.58|405.48|409.51|405.41|8
1637785710000|2021-11-24 20:28:30|409.54|405.44|409.64|405.54|409.67|405.57|409.52|405.42|14
1637785720000|2021-11-24 20:28:40|409.71|405.61|409.69|405.59|409.75|405.65|409.64|405.54|22
1637785730000|2021-11-24 20:28:50|409.7|405.6|409.82|405.72|409.88|405.78|409.7|405.6|26
1637785740000|2021-11-24 20:29:00|409.84|405.74|409.75|405.65|409.85|405.75|409.69|405.59|31
1637785750000|2021-11-24 20:29:10|409.74|405.64|409.51|405.41|409.74|405.64|409.51|405.41|19
1637785760000|2021-11-24 20:29:20|409.52|405.42|409.56|405.46|409.67|405.57|409.52|405.42|14
1637785770000|2021-11-24 20:29:30|409.57|405.47|409.62|405.52|409.63|405.53|409.57|405.47|8
1637785780000|2021-11-24 20:29:40|409.61|405.51|409.62|405.52|409.68|405.58|409.6|405.5|17
1637785790000|2021-11-24 20:29:50|409.58|405.48|409.5|405.4|409.59|405.49|409.42|405.32|22
1637785800000|2021-11-24 20:30:00|409.49|405.39|409.65|405.55|409.7|405.6|409.45|405.35|30
1637785810000|2021-11-24 20:30:10|409.64|405.54|409.59|405.49|409.67|405.57|409.57|405.47|16
1637785820000|2021-11-24 20:30:20|409.58|405.48|409.65|405.55|409.66|405.56|409.56|405.46|20
1637785830000|2021-11-24 20:30:30|409.63|405.53|409.7|405.6|409.74|405.64|409.61|405.51|18
1637785840000|2021-11-24 20:30:40|409.75|405.65|409.67|405.57|409.84|405.74|409.67|405.57|15
1637785850000|2021-11-24 20:30:50|409.73|405.63|409.79|405.69|409.8|405.7|409.67|405.57|14
1637785860000|2021-11-24 20:31:00|409.78|405.68|409.61|405.51|409.78|405.68|409.56|405.46|20
1637785870000|2021-11-24 20:31:10|409.63|405.53|409.64|405.54|409.66|405.56|409.6|405.5|18
1637785880000|2021-11-24 20:31:20|409.62|405.52|409.61|405.51|409.67|405.57|409.61|405.51|13
1637785890000|2021-11-24 20:31:30|409.54|405.44|409.3|405.2|409.54|405.44|409.29|405.19|19
1637785900000|2021-11-24 20:31:40|409.29|405.19|408.6|404.5|409.29|405.19|408.6|404.5|24
1637785910000|2021-11-24 20:31:50|408.72|404.62|408.57|404.47|408.82|404.72|408.5|404.4|20
1637785920000|2021-11-24 20:32:00|408.56|404.46|408.58|404.48|408.63|404.53|408.55|404.45|15
1637785930000|2021-11-24 20:32:10|408.59|404.49|408.64|404.54|408.71|404.61|408.59|404.49|20
1637785940000|2021-11-24 20:32:20|408.63|404.53|408.58|404.48|408.64|404.54|408.57|404.47|14
1637785950000|2021-11-24 20:32:30|408.61|404.51|408.68|404.58|408.7|404.6|408.61|404.51|5
1637785960000|2021-11-24 20:32:40|408.69|404.59|408.83|404.73|408.83|404.73|408.65|404.55|11
1637785970000|2021-11-24 20:32:50|408.85|404.75|408.68|404.58|408.87|404.77|408.68|404.58|19
1637785980000|2021-11-24 20:33:00|408.69|404.59|408.77|404.67|408.84|404.74|408.65|404.55|26
1637785990000|2021-11-24 20:33:10|408.76|404.66|408.83|404.73|408.94|404.84|408.76|404.66|19
1637786000000|2021-11-24 20:33:20|408.87|404.77|408.89|404.79|408.89|404.79|408.81|404.71|9
1637786010000|2021-11-24 20:33:30|408.88|404.78|408.88|404.78|408.88|404.78|408.88|404.78|1
1637786020000|2021-11-24 20:33:40|408.89|404.79|408.79|404.69|408.89|404.79|408.79|404.69|3
1637786030000|2021-11-24 20:33:50|408.81|404.71|408.84|404.74|408.85|404.75|408.81|404.71|5
1637786040000|2021-11-24 20:34:00|408.82|404.72|408.82|404.72|408.83|404.73|408.8|404.7|7
1637786050000|2021-11-24 20:34:10|408.81|404.71|408.9|404.8|408.93|404.83|408.8|404.7|7
1637786060000|2021-11-24 20:34:20|408.94|404.84|409.15|405.05|409.2|405.1|408.93|404.83|16
1637786070000|2021-11-24 20:34:30|409.17|405.07|409.14|405.04|409.17|405.07|409.13|405.03|7
1637786080000|2021-11-24 20:34:40|409.2|405.1|409.01|404.91|409.24|405.14|408.99|404.89|16
1637786090000|2021-11-24 20:34:50|408.99|404.89|408.95|404.85|409.05|404.95|408.95|404.85|16
1637786100000|2021-11-24 20:35:00|408.94|404.84|408.93|404.83|409.05|404.95|408.93|404.83|20
1637786110000|2021-11-24 20:35:10|408.87|404.77|408.65|404.55|408.95|404.85|408.65|404.55|27
1637786120000|2021-11-24 20:35:20|408.64|404.54|408.58|404.48|408.64|404.54|408.52|404.42|25
1637786130000|2021-11-24 20:35:30|408.57|404.47|408.64|404.54|408.65|404.55|408.57|404.47|19
1637786140000|2021-11-24 20:35:40|408.63|404.53|408.56|404.46|408.67|404.57|408.5|404.4|22
1637786150000|2021-11-24 20:35:50|408.54|404.44|408.83|404.73|408.83|404.73|408.54|404.44|23
1637786160000|2021-11-24 20:36:00|408.84|404.74|408.67|404.57|408.85|404.75|408.65|404.55|21
1637786170000|2021-11-24 20:36:10|408.69|404.59|408.72|404.62|408.72|404.62|408.57|404.47|17
1637786180000|2021-11-24 20:36:20|408.63|404.53|408.78|404.68|408.82|404.72|408.63|404.53|26
1637786190000|2021-11-24 20:36:30|408.77|404.67|408.8|404.7|408.8|404.7|408.75|404.65|19
1637786200000|2021-11-24 20:36:40|408.73|404.63|408.71|404.61|408.8|404.7|408.61|404.51|18
1637786210000|2021-11-24 20:36:50|408.74|404.64|408.71|404.61|408.75|404.65|408.7|404.6|13
1637786220000|2021-11-24 20:37:00|408.72|404.62|408.74|404.64|408.76|404.66|408.7|404.6|13
1637786230000|2021-11-24 20:37:10|408.71|404.61|408.82|404.72|408.84|404.74|408.71|404.61|8
1637786240000|2021-11-24 20:37:20|408.83|404.73|408.68|404.58|408.84|404.74|408.68|404.58|15
1637786250000|2021-11-24 20:37:30|408.69|404.59|408.64|404.54|408.7|404.6|408.64|404.54|9
1637786260000|2021-11-24 20:37:40|408.68|404.58|408.62|404.52|408.71|404.61|408.57|404.47|19
1637786270000|2021-11-24 20:37:50|408.59|404.49|408.65|404.55|408.74|404.64|408.59|404.49|13
1637786280000|2021-11-24 20:38:00|408.66|404.56|409.05|404.95|409.08|404.98|408.65|404.55|25
1637786290000|2021-11-24 20:38:10|409.04|404.94|409.43|405.33|409.43|405.33|409.04|404.94|26
1637786300000|2021-11-24 20:38:20|409.41|405.31|409.39|405.29|409.5|405.4|409.37|405.27|20
1637786310000|2021-11-24 20:38:30|409.38|405.28|409.42|405.32|409.44|405.34|409.36|405.26|13
1637786320000|2021-11-24 20:38:40|409.43|405.33|409.2|405.1|409.43|405.33|409.19|405.09|21
1637786330000|2021-11-24 20:38:50|409.21|405.11|409.4|405.3|409.4|405.3|409.2|405.1|15
1637786340000|2021-11-24 20:39:00|409.39|405.29|409.31|405.21|409.43|405.33|409.31|405.21|25
1637786350000|2021-11-24 20:39:10|409.33|405.23|409.42|405.32|409.46|405.36|409.33|405.23|20
1637786360000|2021-11-24 20:39:20|409.44|405.34|409.65|405.55|409.66|405.56|409.44|405.34|21
1637786370000|2021-11-24 20:39:30|409.64|405.54|409.66|405.56|409.72|405.62|409.64|405.54|8
1637786380000|2021-11-24 20:39:40|409.67|405.57|409.66|405.56|409.67|405.57|409.55|405.45|15
1637786390000|2021-11-24 20:39:50|409.65|405.55|409.56|405.46|409.65|405.55|409.54|405.44|13
1637786400000|2021-11-24 20:40:00|409.55|405.45|409.42|405.32|409.55|405.45|409.42|405.32|9
1637786410000|2021-11-24 20:40:10|409.43|405.33|409.46|405.36|409.48|405.38|409.42|405.32|23
1637786420000|2021-11-24 20:40:20|409.45|405.35|409.8|405.7|409.8|405.7|409.45|405.35|30
1637786430000|2021-11-24 20:40:30|409.81|405.71|409.87|405.77|409.9|405.8|409.78|405.68|11
1637786440000|2021-11-24 20:40:40|409.88|405.78|409.79|405.69|409.9|405.8|409.79|405.69|14
1637786450000|2021-11-24 20:40:50|409.82|405.72|409.85|405.75|409.88|405.78|409.82|405.72|10
1637786460000|2021-11-24 20:41:00|409.87|405.77|409.71|405.61|409.89|405.79|409.68|405.58|18
1637786470000|2021-11-24 20:41:10|409.79|405.69|409.56|405.46|409.79|405.69|409.55|405.45|25
1637786480000|2021-11-24 20:41:20|409.58|405.48|409.63|405.53|409.63|405.53|409.51|405.41|20
1637786490000|2021-11-24 20:41:30|409.65|405.55|409.69|405.59|409.72|405.62|409.63|405.53|17
1637786500000|2021-11-24 20:41:40|409.7|405.6|409.73|405.63|409.73|405.63|409.69|405.59|11
1637786510000|2021-11-24 20:41:50|409.72|405.62|409.68|405.58|409.73|405.63|409.65|405.55|20
1637786520000|2021-11-24 20:42:00|409.69|405.59|409.68|405.58|409.74|405.64|409.64|405.54|24
1637786530000|2021-11-24 20:42:10|409.67|405.57|409.41|405.31|409.72|405.62|409.39|405.29|24
1637786540000|2021-11-24 20:42:20|409.42|405.32|409.35|405.25|409.42|405.32|409.35|405.25|10
1637786550000|2021-11-24 20:42:30|409.36|405.26|409.33|405.23|409.37|405.27|409.33|405.23|13
1637786560000|2021-11-24 20:42:40|409.34|405.24|409.44|405.34|409.45|405.35|409.33|405.23|14
1637786570000|2021-11-24 20:42:50|409.45|405.35|409.98|405.88|409.98|405.88|409.44|405.34|28
1637786580000|2021-11-24 20:43:00|409.94|405.84|409.9|405.8|409.94|405.84|409.87|405.77|13
1637786590000|2021-11-24 20:43:10|409.93|405.83|410.03|405.93|410.03|405.93|409.71|405.61|24
1637786600000|2021-11-24 20:43:20|410|405.9|410.22|406.12|410.39|406.29|410|405.9|26
1637786610000|2021-11-24 20:43:30|410.21|406.11|410.09|405.99|410.32|406.22|410.09|405.99|25
1637786620000|2021-11-24 20:43:40|410.12|406.02|409.94|405.84|410.13|406.03|409.94|405.84|27
1637786630000|2021-11-24 20:43:50|409.95|405.85|409.91|405.81|409.95|405.85|409.9|405.8|6
1637786640000|2021-11-24 20:44:00|409.9|405.8|409.57|405.47|409.9|405.8|409.57|405.47|19
1637786650000|2021-11-24 20:44:10|409.56|405.46|409.38|405.28|409.56|405.46|409.36|405.26|22
1637786660000|2021-11-24 20:44:20|409.37|405.27|409.64|405.54|409.64|405.54|409.37|405.27|24
1637786670000|2021-11-24 20:44:30|409.63|405.53|409.75|405.65|409.76|405.66|409.63|405.53|20
1637786680000|2021-11-24 20:44:40|409.82|405.72|409.77|405.67|409.82|405.72|409.72|405.62|18
1637786690000|2021-11-24 20:44:50|409.74|405.64|409.78|405.68|409.78|405.68|409.68|405.58|18
1637786700000|2021-11-24 20:45:00|409.79|405.69|409.78|405.68|409.89|405.79|409.74|405.64|17
1637786710000|2021-11-24 20:45:10|409.7|405.6|409.43|405.33|409.72|405.62|409.43|405.33|20
1637786720000|2021-11-24 20:45:20|409.44|405.34|409.45|405.35|409.47|405.37|409.43|405.33|7
1637786730000|2021-11-24 20:45:30|409.44|405.34|409.41|405.31|409.44|405.34|409.41|405.31|11
1637786740000|2021-11-24 20:45:40|409.39|405.29|409.3|405.2|409.39|405.29|409.3|405.2|15
1637786750000|2021-11-24 20:45:50|409.31|405.21|409.31|405.21|409.31|405.21|409.3|405.2|3
1637786760000|2021-11-24 20:46:00|409.32|405.22|409.42|405.32|409.43|405.33|409.32|405.22|14
1637786770000|2021-11-24 20:46:10|409.43|405.33|409.43|405.33|409.5|405.4|409.42|405.32|11
1637786780000|2021-11-24 20:46:20|409.44|405.34|409.62|405.52|409.62|405.52|409.42|405.32|9
1637786790000|2021-11-24 20:46:30|409.63|405.53|409.75|405.65|409.81|405.71|409.63|405.53|23
1637786800000|2021-11-24 20:46:40|409.8|405.7|409.9|405.8|409.95|405.85|409.8|405.7|20
1637786810000|2021-11-24 20:46:50|409.91|405.81|409.88|405.78|409.94|405.84|409.88|405.78|9
1637786820000|2021-11-24 20:47:00|409.87|405.77|410|405.9|410|405.9|409.87|405.77|19
1637786830000|2021-11-24 20:47:10|409.99|405.89|410.16|406.06|410.16|406.06|409.89|405.79|23
1637786840000|2021-11-24 20:47:20|410.15|406.05|410.23|406.13|410.27|406.17|410.12|406.02|18
1637786850000|2021-11-24 20:47:30|410.21|406.11|410.12|406.02|410.21|406.11|410.08|405.98|15
1637786860000|2021-11-24 20:47:40|410.1|406|410.01|405.91|410.1|406|410.01|405.91|9
1637786870000|2021-11-24 20:47:50|410|405.9|409.83|405.73|410.02|405.92|409.83|405.73|20
1637786880000|2021-11-24 20:48:00|409.87|405.77|410.09|405.99|410.09|405.99|409.81|405.71|17
1637786890000|2021-11-24 20:48:10|410.1|406|410.48|406.38|410.51|406.41|410.08|405.98|21
1637786900000|2021-11-24 20:48:20|410.49|406.39|410.68|406.58|410.77|406.67|410.49|406.39|24
1637786910000|2021-11-24 20:48:30|410.65|406.55|410.76|406.66|410.76|406.66|410.63|406.53|30
1637786920000|2021-11-24 20:48:40|410.72|406.62|410.77|406.67|410.86|406.76|410.71|406.61|20
1637786930000|2021-11-24 20:48:50|410.74|406.64|410.75|406.65|410.78|406.68|410.73|406.63|16
1637786940000|2021-11-24 20:49:00|410.7|406.6|410.43|406.33|410.7|406.6|410.21|406.11|26
1637786950000|2021-11-24 20:49:10|410.44|406.34|410.42|406.32|410.44|406.34|410.34|406.24|12
1637786960000|2021-11-24 20:49:20|410.4|406.3|410.09|405.99|410.4|406.3|410.07|405.97|27
1637786970000|2021-11-24 20:49:30|410.17|406.07|410.1|406|410.21|406.11|410.07|405.97|15
1637786980000|2021-11-24 20:49:40|410.09|405.99|410.21|406.11|410.26|406.16|410.09|405.99|18
1637786990000|2021-11-24 20:49:50|410.22|406.12|410.23|406.13|410.23|406.13|410.16|406.06|19
1637787000000|2021-11-24 20:50:00|410.24|406.14|410.38|406.28|410.4|406.3|410.24|406.14|14
1637787010000|2021-11-24 20:50:10|410.39|406.29|410.25|406.15|410.39|406.29|410.22|406.12|13
1637787020000|2021-11-24 20:50:20|410.23|406.13|410.34|406.24|410.34|406.24|410.18|406.08|20
1637787030000|2021-11-24 20:50:30|410.37|406.27|410.33|406.23|410.46|406.36|410.32|406.22|20
1637787040000|2021-11-24 20:50:40|410.34|406.24|410.22|406.12|410.37|406.27|410.22|406.12|17
1637787050000|2021-11-24 20:50:50|410.21|406.11|410.09|405.99|410.21|406.11|410.07|405.97|11
1637787060000|2021-11-24 20:51:00|410.08|405.98|409.95|405.85|410.1|406|409.92|405.82|22
1637787070000|2021-11-24 20:51:10|409.99|405.89|410.07|405.97|410.14|406.04|409.97|405.87|17
1637787080000|2021-11-24 20:51:20|410.08|405.98|410.37|406.27|410.37|406.27|410.04|405.94|18
1637787090000|2021-11-24 20:51:30|410.38|406.28|410.54|406.44|410.55|406.45|410.37|406.27|20
1637787100000|2021-11-24 20:51:40|410.53|406.43|410.52|406.42|410.55|406.45|410.43|406.33|20
1637787110000|2021-11-24 20:51:50|410.54|406.44|410.62|406.52|410.63|406.53|410.52|406.42|7
1637787120000|2021-11-24 20:52:00|410.63|406.53|410.63|406.53|410.72|406.62|410.5|406.4|21
1637787130000|2021-11-24 20:52:10|410.62|406.52|410.74|406.64|410.74|406.64|410.62|406.52|8
1637787140000|2021-11-24 20:52:20|410.76|406.66|410.74|406.64|410.76|406.66|410.74|406.64|5
1637787150000|2021-11-24 20:52:30|410.75|406.65|410.83|406.73|410.85|406.75|410.74|406.64|11
1637787160000|2021-11-24 20:52:40|410.82|406.72|410.89|406.79|410.89|406.79|410.79|406.69|15
1637787170000|2021-11-24 20:52:50|410.85|406.75|410.85|406.75|410.92|406.82|410.82|406.72|15
1637787180000|2021-11-24 20:53:00|410.84|406.74|410.82|406.72|410.86|406.76|410.79|406.69|15
1637787190000|2021-11-24 20:53:10|410.8|406.7|410.77|406.67|410.8|406.7|410.66|406.56|17
1637787200000|2021-11-24 20:53:20|410.74|406.64|410.87|406.77|410.89|406.79|410.74|406.64|9
1637787210000|2021-11-24 20:53:30|410.89|406.79|410.92|406.82|410.94|406.84|410.84|406.74|13
1637787220000|2021-11-24 20:53:40|410.94|406.84|410.87|406.77|410.94|406.84|410.85|406.75|9
1637787230000|2021-11-24 20:53:50|410.89|406.79|410.83|406.73|410.89|406.79|410.83|406.73|6
1637787240000|2021-11-24 20:54:00|410.81|406.71|410.87|406.77|410.92|406.82|410.81|406.71|16
1637787250000|2021-11-24 20:54:10|410.88|406.78|410.73|406.63|410.88|406.78|410.73|406.63|11
1637787260000|2021-11-24 20:54:20|410.72|406.62|410.78|406.68|410.78|406.68|410.72|406.62|14
1637787270000|2021-11-24 20:54:30|410.74|406.64|410.71|406.61|410.78|406.68|410.68|406.58|15
1637787280000|2021-11-24 20:54:40|410.72|406.62|410.91|406.81|410.91|406.81|410.72|406.62|23
1637787290000|2021-11-24 20:54:50|410.89|406.79|410.98|406.88|410.98|406.88|410.89|406.79|8
1637787300000|2021-11-24 20:55:00|410.96|406.86|410.99|406.89|411|406.9|410.85|406.75|14
1637787310000|2021-11-24 20:55:10|411.02|406.92|410.94|406.84|411.18|407.08|410.94|406.84|16
1637787320000|2021-11-24 20:55:20|410.93|406.83|411.18|407.08|411.21|407.11|410.91|406.81|22
1637787330000|2021-11-24 20:55:30|411.16|407.06|411.12|407.02|411.18|407.08|411.12|407.02|14
1637787340000|2021-11-24 20:55:40|411.13|407.03|410.95|406.85|411.15|407.05|410.95|406.85|12
1637787350000|2021-11-24 20:55:50|410.93|406.83|410.96|406.86|410.96|406.86|410.91|406.81|16
1637787360000|2021-11-24 20:56:00|410.94|406.84|411|406.9|411.16|407.06|410.93|406.83|26
1637787370000|2021-11-24 20:56:10|411.03|406.93|411.14|407.04|411.15|407.05|411.03|406.93|11
1637787380000|2021-11-24 20:56:20|411.18|407.08|411.21|407.11|411.21|407.11|411.08|406.98|15
1637787390000|2021-11-24 20:56:30|411.2|407.1|411.05|406.95|411.2|407.1|411.01|406.91|20
1637787400000|2021-11-24 20:56:40|411.09|406.99|411.06|406.96|411.18|407.08|411.06|406.96|18
1637787410000|2021-11-24 20:56:50|411.1|407|411.05|406.95|411.15|407.05|411.03|406.93|14
1637787420000|2021-11-24 20:57:00|411.14|407.04|411.17|407.07|411.22|407.12|411.08|406.98|15
1637787430000|2021-11-24 20:57:10|411.16|407.06|411.13|407.03|411.16|407.06|411.05|406.95|23
1637787440000|2021-11-24 20:57:20|411.08|406.98|411.1|407|411.16|407.06|411.07|406.97|15
1637787450000|2021-11-24 20:57:30|411.12|407.02|411.11|407.01|411.17|407.07|411.06|406.96|28
1637787460000|2021-11-24 20:57:40|411.1|407|411.13|407.03|411.13|407.03|411.1|407|3
1637787470000|2021-11-24 20:57:50|411.12|407.02|411.32|407.22|411.36|407.26|411.12|407.02|14
1637787480000|2021-11-24 20:58:00|411.28|407.18|411.24|407.14|411.32|407.22|411.21|407.11|26
1637787490000|2021-11-24 20:58:10|411.22|407.12|411.2|407.1|411.25|407.15|411.13|407.03|19
1637787500000|2021-11-24 20:58:20|411.21|407.11|411.14|407.04|411.21|407.11|411.1|407|20
1637787510000|2021-11-24 20:58:30|411.15|407.05|411.31|407.21|411.32|407.22|411.12|407.02|20
1637787520000|2021-11-24 20:58:40|411.33|407.23|411.34|407.24|411.34|407.24|411.31|407.21|12
1637787530000|2021-11-24 20:58:50|411.36|407.26|411.25|407.15|411.43|407.33|411.25|407.15|12
1637787540000|2021-11-24 20:59:00|411.22|407.12|411.47|407.37|411.49|407.39|411.22|407.12|24
1637787550000|2021-11-24 20:59:10|411.51|407.41|411.33|407.23|411.52|407.42|411.3|407.2|22
1637787560000|2021-11-24 20:59:20|411.37|407.27|411.29|407.19|411.42|407.32|411.29|407.19|21
1637787570000|2021-11-24 20:59:30|411.32|407.22|411.3|407.2|411.33|407.23|411.22|407.12|20
1637787580000|2021-11-24 20:59:40|411.31|407.21|411.35|407.25|411.35|407.25|411.3|407.2|12
1637787590000|2021-11-24 20:59:50|411.4|407.3|411.43|407.33|411.45|407.35|411.4|407.3|17
1637787600000|2021-11-24 21:00:00|411.42|407.32|411.35|407.25|411.42|407.32|411.34|407.24|17
1637787610000|2021-11-24 21:00:10|411.34|407.24|411.41|407.31|411.51|407.41|411.34|407.24|18
1637787620000|2021-11-24 21:00:20|411.42|407.32|411.67|407.57|411.68|407.58|411.42|407.32|21
1637787630000|2021-11-24 21:00:30|411.68|407.58|411.63|407.53|411.71|407.61|411.63|407.53|14
1637787640000|2021-11-24 21:00:40|411.71|407.61|411.54|407.44|411.71|407.61|411.37|407.27|26
1637787650000|2021-11-24 21:00:50|411.51|407.41|411.73|407.63|411.82|407.72|411.48|407.38|22
1637787660000|2021-11-24 21:01:00|411.72|407.62|411.72|407.62|411.81|407.71|411.6|407.5|25
1637787670000|2021-11-24 21:01:10|411.7|407.6|411.82|407.72|411.82|407.72|411.7|407.6|11
1637787680000|2021-11-24 21:01:20|411.83|407.73|411.72|407.62|411.83|407.73|411.72|407.62|13
1637787690000|2021-11-24 21:01:30|411.75|407.65|411.8|407.7|411.81|407.71|411.73|407.63|17
1637787700000|2021-11-24 21:01:40|411.76|407.66|411.65|407.55|411.76|407.66|411.6|407.5|24
1637787710000|2021-11-24 21:01:50|411.63|407.53|411.72|407.62|411.72|407.62|411.51|407.41|22
1637787720000|2021-11-24 21:02:00|411.73|407.63|411.62|407.52|411.75|407.65|411.59|407.49|19
1637787730000|2021-11-24 21:02:10|411.63|407.53|411.54|407.44|411.65|407.55|411.51|407.41|21
1637787740000|2021-11-24 21:02:20|411.53|407.43|411.56|407.46|411.65|407.55|411.37|407.27|27
1637787750000|2021-11-24 21:02:30|411.54|407.44|411.46|407.36|411.54|407.44|411.46|407.36|12
1637787760000|2021-11-24 21:02:40|411.43|407.33|411.46|407.36|411.47|407.37|411.41|407.31|20
1637787770000|2021-11-24 21:02:50|411.47|407.37|411.47|407.37|411.47|407.37|411.38|407.28|11
1637787780000|2021-11-24 21:03:00|411.48|407.38|411.44|407.34|411.51|407.41|411.41|407.31|9
1637787790000|2021-11-24 21:03:10|411.45|407.35|411.42|407.32|411.47|407.37|411.42|407.32|19
1637787800000|2021-11-24 21:03:20|411.45|407.35|411.46|407.36|411.46|407.36|411.41|407.31|13
1637787810000|2021-11-24 21:03:30|411.48|407.38|411.67|407.57|411.83|407.73|411.44|407.34|23
1637787820000|2021-11-24 21:03:40|411.65|407.55|411.3|407.2|411.7|407.6|411.3|407.2|23
1637787830000|2021-11-24 21:03:50|411.31|407.21|410.77|406.67|411.31|407.21|410.73|406.63|32
1637787840000|2021-11-24 21:04:00|410.75|406.65|410.56|406.46|410.75|406.65|410.56|406.46|21
1637787850000|2021-11-24 21:04:10|410.57|406.47|410.86|406.76|410.9|406.8|410.52|406.42|25
1637787860000|2021-11-24 21:04:20|410.87|406.77|410.79|406.69|410.91|406.81|410.79|406.69|21
1637787870000|2021-11-24 21:04:30|410.69|406.59|410.58|406.48|410.7|406.6|410.54|406.44|20
1637787880000|2021-11-24 21:04:40|410.59|406.49|410.87|406.77|410.87|406.77|410.58|406.48|27
1637787890000|2021-11-24 21:04:50|410.88|406.78|410.93|406.83|411.03|406.93|410.86|406.76|22
1637787900000|2021-11-24 21:05:00|410.94|406.84|410.78|406.68|410.94|406.84|410.78|406.68|20
1637787910000|2021-11-24 21:05:10|410.77|406.67|410.73|406.63|410.82|406.72|410.7|406.6|25
1637787920000|2021-11-24 21:05:20|410.71|406.61|410.79|406.69|410.79|406.69|410.69|406.59|12
1637787930000|2021-11-24 21:05:30|410.72|406.62|410.8|406.7|410.81|406.71|410.69|406.59|20
1637787940000|2021-11-24 21:05:40|410.76|406.66|410.76|406.66|410.83|406.73|410.74|406.64|26
1637787950000|2021-11-24 21:05:50|410.71|406.61|410.71|406.61|410.76|406.66|410.68|406.58|13
1637787960000|2021-11-24 21:06:00|410.76|406.66|410.88|406.78|410.9|406.8|410.73|406.63|24
1637787970000|2021-11-24 21:06:10|410.9|406.8|410.82|406.72|410.91|406.81|410.82|406.72|17
1637787980000|2021-11-24 21:06:20|410.78|406.68|410.59|406.49|410.78|406.68|410.54|406.44|17
1637787990000|2021-11-24 21:06:30|410.58|406.48|410.55|406.45|410.58|406.48|410.52|406.42|18
1637788000000|2021-11-24 21:06:40|410.54|406.44|410.61|406.51|410.61|406.51|410.54|406.44|10
1637788010000|2021-11-24 21:06:50|410.6|406.5|410.61|406.51|410.67|406.57|410.56|406.46|17
1637788020000|2021-11-24 21:07:00|410.62|406.52|410.57|406.47|410.62|406.52|410.57|406.47|12
1637788030000|2021-11-24 21:07:10|410.58|406.48|410.64|406.54|410.7|406.6|410.58|406.48|20
1637788040000|2021-11-24 21:07:20|410.65|406.55|410.56|406.46|410.66|406.56|410.56|406.46|16
1637788050000|2021-11-24 21:07:30|410.57|406.47|410.53|406.43|410.58|406.48|410.47|406.37|16
1637788060000|2021-11-24 21:07:40|410.64|406.54|410.8|406.7|410.86|406.76|410.64|406.54|27
1637788070000|2021-11-24 21:07:50|410.79|406.69|410.73|406.63|410.8|406.7|410.7|406.6|16
1637788080000|2021-11-24 21:08:00|410.75|406.65|410.85|406.75|410.85|406.75|410.73|406.63|15
1637788090000|2021-11-24 21:08:10|410.84|406.74|410.79|406.69|410.86|406.76|410.79|406.69|10
1637788100000|2021-11-24 21:08:20|410.77|406.67|410.58|406.48|410.77|406.67|410.58|406.48|7
1637788110000|2021-11-24 21:08:30|410.6|406.5|410.54|406.44|410.6|406.5|410.46|406.36|23
1637788120000|2021-11-24 21:08:40|410.6|406.5|410.37|406.27|410.6|406.5|410.35|406.25|22
1637788130000|2021-11-24 21:08:50|410.39|406.29|410.24|406.14|410.39|406.29|410.15|406.05|17
1637788140000|2021-11-24 21:09:00|410.15|406.05|410.26|406.16|410.26|406.16|410.1|406|18
1637788150000|2021-11-24 21:09:10|410.5|406.4|410.75|406.65|410.88|406.78|410.45|406.35|30
1637788160000|2021-11-24 21:09:20|410.77|406.67|410.75|406.65|410.79|406.69|410.68|406.58|20
1637788170000|2021-11-24 21:09:30|410.74|406.64|410.85|406.75|410.85|406.75|410.67|406.57|16
1637788180000|2021-11-24 21:09:40|410.83|406.73|410.91|406.81|410.95|406.85|410.83|406.73|21
1637788190000|2021-11-24 21:09:50|410.93|406.83|410.82|406.72|410.94|406.84|410.78|406.68|22
1637788200000|2021-11-24 21:10:00|410.81|406.71|411.14|407.04|411.14|407.04|410.81|406.71|16
1637788210000|2021-11-24 21:10:10|411.15|407.05|411.07|406.97|411.16|407.06|411.06|406.96|8
1637788220000|2021-11-24 21:10:20|411.11|407.01|411.27|407.17|411.33|407.23|411.1|407|18
1637788230000|2021-11-24 21:10:30|411.26|407.16|411.27|407.17|411.27|407.17|411.26|407.16|6
1637788240000|2021-11-24 21:10:40|411.32|407.22|411.19|407.09|411.32|407.22|411.19|407.09|11
1637788250000|2021-11-24 21:10:50|411.13|407.03|411.32|407.22|411.32|407.22|411.13|407.03|18
1637788260000|2021-11-24 21:11:00|411.24|407.14|411.33|407.23|411.37|407.27|411.24|407.14|14
1637788270000|2021-11-24 21:11:10|411.34|407.24|411.23|407.13|411.36|407.26|411.23|407.13|17
1637788280000|2021-11-24 21:11:20|411.25|407.15|411.17|407.07|411.28|407.18|411.17|407.07|12
1637788290000|2021-11-24 21:11:30|411.22|407.12|411.25|407.15|411.27|407.17|411.22|407.12|13
1637788300000|2021-11-24 21:11:40|411.26|407.16|411.56|407.46|411.61|407.51|411.26|407.16|14
1637788310000|2021-11-24 21:11:50|411.58|407.48|411.67|407.57|411.69|407.59|411.54|407.44|17
1637788320000|2021-11-24 21:12:00|411.68|407.58|411.66|407.56|411.77|407.67|411.65|407.55|16
1637788330000|2021-11-24 21:12:10|411.74|407.64|411.58|407.48|411.74|407.64|411.57|407.47|21
1637788340000|2021-11-24 21:12:20|411.57|407.47|411.58|407.48|411.63|407.53|411.56|407.46|10
1637788350000|2021-11-24 21:12:30|411.55|407.45|411.46|407.36|411.56|407.46|411.44|407.34|20
1637788360000|2021-11-24 21:12:40|411.45|407.35|411.44|407.34|411.47|407.37|411.4|407.3|15
1637788370000|2021-11-24 21:12:50|411.43|407.33|411.37|407.27|411.44|407.34|411.34|407.24|17
1637788380000|2021-11-24 21:13:00|411.32|407.22|411.22|407.12|411.32|407.22|411.2|407.1|13
1637788390000|2021-11-24 21:13:10|411.23|407.13|411.27|407.17|411.28|407.18|411.21|407.11|12
1637788400000|2021-11-24 21:13:20|411.23|407.13|411.24|407.14|411.26|407.16|411.2|407.1|14
1637788410000|2021-11-24 21:13:30|411.23|407.13|411.27|407.17|411.27|407.17|411.23|407.13|3
1637788420000|2021-11-24 21:13:40|411.28|407.18|411.33|407.23|411.38|407.28|411.22|407.12|16
1637788430000|2021-11-24 21:13:50|411.34|407.24|411.4|407.3|411.43|407.33|411.34|407.24|8
1637788440000|2021-11-24 21:14:00|411.41|407.31|411.3|407.2|411.45|407.35|411.3|407.2|15
1637788450000|2021-11-24 21:14:10|411.31|407.21|411.24|407.14|411.33|407.23|411.24|407.14|11
1637788460000|2021-11-24 21:14:20|411.26|407.16|411.39|407.29|411.44|407.34|411.26|407.16|19
1637788470000|2021-11-24 21:14:30|411.4|407.3|411.35|407.25|411.42|407.32|411.35|407.25|6
1637788480000|2021-11-24 21:14:40|411.38|407.28|411.37|407.27|411.43|407.33|411.34|407.24|12
1637788490000|2021-11-24 21:14:50|411.34|407.24|411.38|407.28|411.43|407.33|411.34|407.24|6
1637788500000|2021-11-24 21:15:00|411.34|407.24|411.2|407.1|411.34|407.24|411.2|407.1|16
1637788510000|2021-11-24 21:15:10|411.19|407.09|410.98|406.88|411.22|407.12|410.98|406.88|15
1637788520000|2021-11-24 21:15:20|410.97|406.87|410.66|406.56|410.97|406.87|410.66|406.56|17
1637788530000|2021-11-24 21:15:30|410.65|406.55|410.72|406.62|410.72|406.62|410.64|406.54|8
1637788540000|2021-11-24 21:15:40|410.68|406.58|410.82|406.72|410.82|406.72|410.66|406.56|25
1637788550000|2021-11-24 21:15:50|410.81|406.71|410.79|406.69|410.81|406.71|410.73|406.63|10
1637788560000|2021-11-24 21:16:00|410.78|406.68|410.79|406.69|410.83|406.73|410.77|406.67|15
1637788570000|2021-11-24 21:16:10|410.8|406.7|410.79|406.69|410.82|406.72|410.78|406.68|6
1637788580000|2021-11-24 21:16:20|410.78|406.68|410.97|406.87|410.98|406.88|410.78|406.68|18
1637788590000|2021-11-24 21:16:30|410.96|406.86|411.01|406.91|411.05|406.95|410.95|406.85|17
1637788600000|2021-11-24 21:16:40|411|406.9|411.05|406.95|411.05|406.95|410.99|406.89|4
1637788610000|2021-11-24 21:16:50|411.1|407|411.05|406.95|411.1|407|411.02|406.92|14
1637788620000|2021-11-24 21:17:00|411.03|406.93|411.01|406.91|411.05|406.95|410.99|406.89|14
1637788630000|2021-11-24 21:17:10|411|406.9|411.01|406.91|411.03|406.93|410.94|406.84|12
1637788640000|2021-11-24 21:17:20|411|406.9|411|406.9|411.06|406.96|410.98|406.88|10
1637788650000|2021-11-24 21:17:30|410.98|406.88|411.07|406.97|411.24|407.14|410.98|406.88|28
1637788660000|2021-11-24 21:17:40|411.08|406.98|411.36|407.26|411.36|407.26|411.07|406.97|28
1637788670000|2021-11-24 21:17:50|411.39|407.29|411.46|407.36|411.46|407.36|411.34|407.24|18
1637788680000|2021-11-24 21:18:00|411.45|407.35|411.47|407.37|411.47|407.37|411.42|407.32|6
1637788690000|2021-11-24 21:18:10|411.46|407.36|411.44|407.34|411.46|407.36|411.42|407.32|9
1637788700000|2021-11-24 21:18:20|411.45|407.35|411.46|407.36|411.48|407.38|411.45|407.35|8
1637788710000|2021-11-24 21:18:30|411.47|407.37|411.61|407.51|411.62|407.52|411.47|407.37|26
1637788720000|2021-11-24 21:18:40|411.62|407.52|411.64|407.54|411.7|407.6|411.62|407.52|12
1637788730000|2021-11-24 21:18:50|411.69|407.59|411.68|407.58|411.73|407.63|411.67|407.57|13
1637788740000|2021-11-24 21:19:00|411.67|407.57|411.68|407.58|411.69|407.59|411.65|407.55|6
1637788750000|2021-11-24 21:19:10|411.69|407.59|411.45|407.35|411.69|407.59|411.45|407.35|15
1637788760000|2021-11-24 21:19:20|411.44|407.34|411.46|407.36|411.53|407.43|411.44|407.34|15
1637788770000|2021-11-24 21:19:30|411.49|407.39|411.35|407.25|411.49|407.39|411.32|407.22|11
1637788780000|2021-11-24 21:19:40|411.36|407.26|411.36|407.26|411.36|407.26|411.35|407.25|3
1637788790000|2021-11-24 21:19:50|411.32|407.22|411.42|407.32|411.42|407.32|411.32|407.22|7
1637788800000|2021-11-24 21:20:00|411.31|407.21|411.47|407.37|411.54|407.44|411.29|407.19|12
1637788810000|2021-11-24 21:20:10|411.46|407.36|411.33|407.23|411.5|407.4|411.33|407.23|15
1637788820000|2021-11-24 21:20:20|411.35|407.25|411.39|407.29|411.4|407.3|411.3|407.2|16
1637788830000|2021-11-24 21:20:30|411.36|407.26|411.41|407.31|411.42|407.32|411.36|407.26|11
1637788840000|2021-11-24 21:20:40|411.42|407.32|411.44|407.34|411.52|407.42|411.36|407.26|15
1637788850000|2021-11-24 21:20:50|411.43|407.33|411.67|407.57|411.67|407.57|411.41|407.31|23
1637788860000|2021-11-24 21:21:00|411.63|407.53|411.79|407.69|411.84|407.74|411.62|407.52|23
1637788870000|2021-11-24 21:21:10|411.78|407.68|411.66|407.56|411.79|407.69|411.59|407.49|21
1637788880000|2021-11-24 21:21:20|411.7|407.6|411.75|407.65|411.83|407.73|411.58|407.48|29
1637788890000|2021-11-24 21:21:30|411.69|407.59|411.56|407.46|411.69|407.59|411.52|407.42|24
1637788900000|2021-11-24 21:21:40|411.57|407.47|411.53|407.43|411.58|407.48|411.53|407.43|11
1637788910000|2021-11-24 21:21:50|411.52|407.42|411.48|407.38|411.52|407.42|411.47|407.37|11
1637788920000|2021-11-24 21:22:00|411.49|407.39|411.52|407.42|411.52|407.42|411.45|407.35|8
1637788930000|2021-11-24 21:22:10|411.42|407.32|411.4|407.3|411.47|407.37|411.4|407.3|6
1637788940000|2021-11-24 21:22:20|411.42|407.32|411.37|407.27|411.44|407.34|411.37|407.27|5
1637788950000|2021-11-24 21:22:30|411.38|407.28|411.37|407.27|411.4|407.3|411.36|407.26|6
1637788960000|2021-11-24 21:22:40|411.38|407.28|411.38|407.28|411.43|407.33|411.37|407.27|9
1637788970000|2021-11-24 21:22:50|411.39|407.29|411.37|407.27|411.44|407.34|411.37|407.27|14
1637788980000|2021-11-24 21:23:00|411.34|407.24|411.34|407.24|411.34|407.24|411.34|407.24|1
1637788990000|2021-11-24 21:23:10|411.35|407.25|411.46|407.36|411.46|407.36|411.34|407.24|10
1637789000000|2021-11-24 21:23:20|411.52|407.42|411.51|407.41|411.54|407.44|411.39|407.29|19
1637789010000|2021-11-24 21:23:30|411.48|407.38|411.62|407.52|411.62|407.52|411.48|407.38|12
1637789020000|2021-11-24 21:23:40|411.61|407.51|411.84|407.74|411.84|407.74|411.6|407.5|16
1637789030000|2021-11-24 21:23:50|411.81|407.71|411.7|407.6|411.81|407.71|411.7|407.6|12
1637789040000|2021-11-24 21:24:00|411.68|407.58|411.62|407.52|411.68|407.58|411.61|407.51|16
1637789050000|2021-11-24 21:24:10|411.61|407.51|411.5|407.4|411.62|407.52|411.5|407.4|13
1637789060000|2021-11-24 21:24:20|411.52|407.42|411.56|407.46|411.56|407.46|411.5|407.4|17
1637789070000|2021-11-24 21:24:30|411.59|407.49|411.53|407.43|411.59|407.49|411.52|407.42|10
1637789080000|2021-11-24 21:24:40|411.56|407.46|411.53|407.43|411.56|407.46|411.52|407.42|4
1637789090000|2021-11-24 21:24:50|411.56|407.46|411.54|407.44|411.57|407.47|411.52|407.42|9
1637789100000|2021-11-24 21:25:00|411.53|407.43|411.52|407.42|411.59|407.49|411.51|407.41|16
1637789110000|2021-11-24 21:25:10|411.51|407.41|411.46|407.36|411.54|407.44|411.46|407.36|8
1637789120000|2021-11-24 21:25:20|411.47|407.37|411.47|407.37|411.51|407.41|411.44|407.34|10
1637789130000|2021-11-24 21:25:30|411.48|407.38|411.51|407.41|411.53|407.43|411.45|407.35|13
1637789140000|2021-11-24 21:25:40|411.46|407.36|411.39|407.29|411.47|407.37|411.39|407.29|14
1637789150000|2021-11-24 21:25:50|411.37|407.27|411.26|407.16|411.38|407.28|411.26|407.16|14
1637789160000|2021-11-24 21:26:00|411.28|407.18|411.31|407.21|411.34|407.24|411.25|407.15|11
1637789170000|2021-11-24 21:26:10|411.33|407.23|411.33|407.23|411.33|407.23|411.24|407.14|12
1637789180000|2021-11-24 21:26:20|411.36|407.26|411.27|407.17|411.37|407.27|411.27|407.17|21
1637789190000|2021-11-24 21:26:30|411.28|407.18|411.31|407.21|411.33|407.23|411.27|407.17|10
1637789200000|2021-11-24 21:26:40|411.29|407.19|411.35|407.25|411.35|407.25|411.27|407.17|16
1637789210000|2021-11-24 21:26:50|411.37|407.27|411.5|407.4|411.51|407.41|411.36|407.26|11
1637789220000|2021-11-24 21:27:00|411.55|407.45|411.49|407.39|411.56|407.46|411.45|407.35|10
1637789230000|2021-11-24 21:27:10|411.51|407.41|411.45|407.35|411.52|407.42|411.44|407.34|10
1637789240000|2021-11-24 21:27:20|411.44|407.34|411.34|407.24|411.45|407.35|411.23|407.13|14
1637789250000|2021-11-24 21:27:30|411.33|407.23|411.25|407.15|411.34|407.24|411.25|407.15|11
1637789260000|2021-11-24 21:27:40|411.24|407.14|411.06|406.96|411.26|407.16|411.06|406.96|22
1637789270000|2021-11-24 21:27:50|411.07|406.97|411.07|406.97|411.07|406.97|411.01|406.91|15
1637789280000|2021-11-24 21:28:00|411.08|406.98|411.1|407|411.1|407|411.06|406.96|6
1637789290000|2021-11-24 21:28:10|411.11|407.01|411.02|406.92|411.11|407.01|411.01|406.91|11
1637789300000|2021-11-24 21:28:20|410.99|406.89|411.14|407.04|411.15|407.05|410.99|406.89|17
1637789310000|2021-11-24 21:28:30|411.16|407.06|411.24|407.14|411.25|407.15|411.15|407.05|24
1637789320000|2021-11-24 21:28:40|411.25|407.15|411.17|407.07|411.26|407.16|411.15|407.05|15
1637789330000|2021-11-24 21:28:50|411.16|407.06|411.12|407.02|411.16|407.06|411.11|407.01|8
1637789340000|2021-11-24 21:29:00|411.13|407.03|411.1|407|411.13|407.03|411.1|407|5
1637789350000|2021-11-24 21:29:10|411.12|407.02|411.19|407.09|411.19|407.09|411.1|407|8
1637789360000|2021-11-24 21:29:20|411.2|407.1|411.42|407.32|411.42|407.32|411.2|407.1|8
1637789370000|2021-11-24 21:29:30|411.41|407.31|411.21|407.11|411.43|407.33|411.21|407.11|18
1637789380000|2021-11-24 21:29:40|411.2|407.1|411.09|406.99|411.2|407.1|411.08|406.98|19
1637789390000|2021-11-24 21:29:50|411.08|406.98|411.03|406.93|411.09|406.99|411|406.9|9
1637789400000|2021-11-24 21:30:00|411.02|406.92|411.17|407.07|411.19|407.09|411.02|406.92|13
1637789410000|2021-11-24 21:30:10|411.18|407.08|411.17|407.07|411.23|407.13|411.15|407.05|20
1637789420000|2021-11-24 21:30:20|411.15|407.05|411.19|407.09|411.19|407.09|411.13|407.03|16
1637789430000|2021-11-24 21:30:30|411.16|407.06|411.25|407.15|411.25|407.15|411.14|407.04|17
1637789440000|2021-11-24 21:30:40|411.26|407.16|411.4|407.3|411.46|407.36|411.26|407.16|14
1637789450000|2021-11-24 21:30:50|411.39|407.29|411.39|407.29|411.42|407.32|411.39|407.29|10
1637789460000|2021-11-24 21:31:00|411.43|407.33|411.47|407.37|411.47|407.37|411.41|407.31|5
1637789470000|2021-11-24 21:31:10|411.46|407.36|411.52|407.42|411.52|407.42|411.46|407.36|6
1637789480000|2021-11-24 21:31:20|411.5|407.4|411.57|407.47|411.57|407.47|411.49|407.39|16
1637789490000|2021-11-24 21:31:30|411.56|407.46|411.51|407.41|411.58|407.48|411.51|407.41|13
1637789500000|2021-11-24 21:31:40|411.48|407.38|411.4|407.3|411.48|407.38|411.37|407.27|13
1637789510000|2021-11-24 21:31:50|411.39|407.29|411.34|407.24|411.42|407.32|411.33|407.23|10
1637789520000|2021-11-24 21:32:00|411.33|407.23|411.34|407.24|411.34|407.24|411.33|407.23|2
1637789530000|2021-11-24 21:32:10|411.33|407.23|411.43|407.33|411.49|407.39|411.33|407.23|10
1637789540000|2021-11-24 21:32:20|411.44|407.34|411.45|407.35|411.47|407.37|411.42|407.32|12
1637789550000|2021-11-24 21:32:30|411.44|407.34|411.5|407.4|411.53|407.43|411.41|407.31|13
1637789560000|2021-11-24 21:32:40|411.52|407.42|411.49|407.39|411.52|407.42|411.45|407.35|15
1637789570000|2021-11-24 21:32:50|411.5|407.4|411.49|407.39|411.5|407.4|411.49|407.39|2
1637789580000|2021-11-24 21:33:00|411.47|407.37|411.36|407.26|411.48|407.38|411.35|407.25|14
1637789590000|2021-11-24 21:33:10|411.35|407.25|411.35|407.25|411.35|407.25|411.33|407.23|6
1637789600000|2021-11-24 21:33:20|411.34|407.24|411.39|407.29|411.39|407.29|411.3|407.2|7
1637789610000|2021-11-24 21:33:30|411.36|407.26|411.31|407.21|411.36|407.26|411.29|407.19|7
1637789620000|2021-11-24 21:33:40|411.3|407.2|411.42|407.32|411.43|407.33|411.18|407.08|29
1637789630000|2021-11-24 21:33:50|411.46|407.36|411.35|407.25|411.46|407.36|411.34|407.24|16
1637789640000|2021-11-24 21:34:00|411.41|407.31|411.48|407.38|411.48|407.38|411.41|407.31|17
1637789650000|2021-11-24 21:34:10|411.49|407.39|411.58|407.48|411.6|407.5|411.47|407.37|21
1637789660000|2021-11-24 21:34:20|411.61|407.51|412.02|407.92|412.02|407.92|411.61|407.51|25
1637789670000|2021-11-24 21:34:30|412.05|407.95|411.83|407.73|412.05|407.95|411.83|407.73|28
1637789680000|2021-11-24 21:34:40|411.84|407.74|411.77|407.67|411.89|407.79|411.77|407.67|11
1637789690000|2021-11-24 21:34:50|411.78|407.68|411.69|407.59|411.8|407.7|411.69|407.59|16
1637789700000|2021-11-24 21:35:00|411.7|407.6|411.94|407.84|411.96|407.86|411.67|407.57|17
1637789710000|2021-11-24 21:35:10|411.93|407.83|411.94|407.84|412|407.9|411.91|407.81|8
1637789720000|2021-11-24 21:35:20|411.98|407.88|411.95|407.85|411.98|407.88|411.91|407.81|3
1637789730000|2021-11-24 21:35:30|411.96|407.86|411.94|407.84|411.96|407.86|411.92|407.82|6
1637789740000|2021-11-24 21:35:40|411.93|407.83|411.94|407.84|411.94|407.84|411.93|407.83|4
1637789750000|2021-11-24 21:35:50|411.93|407.83|411.83|407.73|411.93|407.83|411.82|407.72|11
1637789760000|2021-11-24 21:36:00|411.82|407.72|411.76|407.66|411.82|407.72|411.75|407.65|18
1637789770000|2021-11-24 21:36:10|411.75|407.65|411.86|407.76|411.86|407.76|411.73|407.63|19
1637789780000|2021-11-24 21:36:20|411.85|407.75|411.83|407.73|411.91|407.81|411.81|407.71|15
1637789790000|2021-11-24 21:36:30|411.81|407.71|411.74|407.64|411.82|407.72|411.72|407.62|18
1637789800000|2021-11-24 21:36:40|411.75|407.65|411.74|407.64|411.76|407.66|411.71|407.61|10
1637789810000|2021-11-24 21:36:50|411.73|407.63|411.74|407.64|411.8|407.7|411.73|407.63|14
1637789820000|2021-11-24 21:37:00|411.75|407.65|411.85|407.75|411.88|407.78|411.74|407.64|15
1637789830000|2021-11-24 21:37:10|411.84|407.74|411.88|407.78|411.88|407.78|411.84|407.74|8
1637789840000|2021-11-24 21:37:20|411.86|407.76|411.76|407.66|411.86|407.76|411.76|407.66|9
1637789850000|2021-11-24 21:37:30|411.78|407.68|411.8|407.7|411.83|407.73|411.78|407.68|11
1637789860000|2021-11-24 21:37:40|411.81|407.71|411.87|407.77|411.87|407.77|411.8|407.7|7
1637789870000|2021-11-24 21:37:50|411.88|407.78|411.79|407.69|411.88|407.78|411.78|407.68|9
1637789880000|2021-11-24 21:38:00|411.76|407.66|411.82|407.72|411.84|407.74|411.73|407.63|20
1637789890000|2021-11-24 21:38:10|411.8|407.7|411.79|407.69|411.83|407.73|411.76|407.66|6
1637789900000|2021-11-24 21:38:20|411.78|407.68|411.81|407.71|411.85|407.75|411.78|407.68|4
1637789910000|2021-11-24 21:38:30|411.79|407.69|411.74|407.64|411.79|407.69|411.74|407.64|5
1637789920000|2021-11-24 21:38:40|411.76|407.66|411.74|407.64|411.77|407.67|411.73|407.63|14
1637789930000|2021-11-24 21:38:50|411.7|407.6|411.63|407.53|411.72|407.62|411.61|407.51|17
1637789940000|2021-11-24 21:39:00|411.62|407.52|411.63|407.53|411.63|407.53|411.62|407.52|2
1637789950000|2021-11-24 21:39:10|411.62|407.52|411.62|407.52|411.62|407.52|411.62|407.52|1
1637789960000|2021-11-24 21:39:20|411.58|407.48|411.85|407.75|411.85|407.75|411.58|407.48|15
1637789970000|2021-11-24 21:39:30|411.82|407.72|411.9|407.8|411.9|407.8|411.82|407.72|8
1637789980000|2021-11-24 21:39:40|411.91|407.81|412.07|407.97|412.07|407.97|411.91|407.81|6
1637789990000|2021-11-24 21:39:50|412.09|407.99|412.37|408.27|412.43|408.33|412.08|407.98|13
1637790000000|2021-11-24 21:40:00|412.36|408.26|413.77|409.67|413.77|409.67|412.33|408.23|30
1637790010000|2021-11-24 21:40:10|413.73|409.63|413.05|408.95|413.77|409.67|413.05|408.95|26
1637790020000|2021-11-24 21:40:20|413.06|408.96|412.99|408.89|413.09|408.99|412.94|408.84|18
1637790030000|2021-11-24 21:40:30|412.98|408.88|412.47|408.37|412.98|408.88|412.47|408.37|21
1637790040000|2021-11-24 21:40:40|412.44|408.34|412.25|408.15|412.45|408.35|412.22|408.12|10
1637790050000|2021-11-24 21:40:50|412.22|408.12|412.45|408.35|412.45|408.35|412.21|408.11|21
1637790060000|2021-11-24 21:41:00|412.55|408.45|412.92|408.82|412.94|408.84|412.45|408.35|25
1637790070000|2021-11-24 21:41:10|412.93|408.83|412.61|408.51|412.93|408.83|412.61|408.51|10
1637790080000|2021-11-24 21:41:20|412.62|408.52|412.67|408.57|412.67|408.57|412.61|408.51|6
1637790090000|2021-11-24 21:41:30|412.68|408.58|412.75|408.65|412.77|408.67|412.68|408.58|18
1637790100000|2021-11-24 21:41:40|412.77|408.67|412.98|408.88|412.99|408.89|412.74|408.64|24
1637790110000|2021-11-24 21:41:50|413.02|408.92|412.94|408.84|413.04|408.94|412.9|408.8|14
1637790120000|2021-11-24 21:42:00|412.96|408.86|412.93|408.83|412.96|408.86|412.92|408.82|5
1637790130000|2021-11-24 21:42:10|412.92|408.82|412.94|408.84|412.96|408.86|412.9|408.8|10
1637790140000|2021-11-24 21:42:20|412.95|408.85|412.93|408.83|412.95|408.85|412.93|408.83|8
1637790150000|2021-11-24 21:42:30|412.91|408.81|412.92|408.82|412.96|408.86|412.91|408.81|10
1637790160000|2021-11-24 21:42:40|412.93|408.83|412.78|408.68|412.93|408.83|412.78|408.68|23
1637790170000|2021-11-24 21:42:50|412.79|408.69|412.76|408.66|412.81|408.71|412.76|408.66|8
1637790180000|2021-11-24 21:43:00|412.75|408.65|412.75|408.65|412.75|408.65|412.73|408.63|5
1637790190000|2021-11-24 21:43:10|412.71|408.61|412.57|408.47|412.73|408.63|412.53|408.43|23
1637790200000|2021-11-24 21:43:20|412.56|408.46|412.54|408.44|412.56|408.46|412.52|408.42|10
1637790210000|2021-11-24 21:43:30|412.53|408.43|412.62|408.52|412.62|408.52|412.53|408.43|6
1637790220000|2021-11-24 21:43:40|412.59|408.49|412.59|408.49|412.59|408.49|412.57|408.47|8
1637790230000|2021-11-24 21:43:50|412.58|408.48|412.56|408.46|412.6|408.5|412.54|408.44|15
1637790240000|2021-11-24 21:44:00|412.58|408.48|412.6|408.5|412.6|408.5|412.58|408.48|4
1637790250000|2021-11-24 21:44:10|412.61|408.51|412.61|408.51|412.81|408.71|412.61|408.51|20
1637790260000|2021-11-24 21:44:20|412.56|408.46|412.53|408.43|412.56|408.46|412.48|408.38|11
1637790270000|2021-11-24 21:44:30|412.52|408.42|412.62|408.52|412.64|408.54|412.51|408.41|10
1637790280000|2021-11-24 21:44:40|412.61|408.51|412.44|408.34|412.65|408.55|412.44|408.34|10
1637790290000|2021-11-24 21:44:50|412.43|408.33|412.49|408.39|412.5|408.4|412.41|408.31|7
1637790300000|2021-11-24 21:45:00|412.48|408.38|412.68|408.58|412.7|408.6|412.48|408.38|11
1637790310000|2021-11-24 21:45:10|412.67|408.57|412.5|408.4|412.7|408.6|412.49|408.39|22
1637790320000|2021-11-24 21:45:20|412.51|408.41|412.65|408.55|412.65|408.55|412.51|408.41|19
1637790330000|2021-11-24 21:45:30|412.66|408.56|412.89|408.79|412.9|408.8|412.64|408.54|18
1637790340000|2021-11-24 21:45:40|412.87|408.77|412.85|408.75|412.91|408.81|412.82|408.72|10
1637790350000|2021-11-24 21:45:50|412.84|408.74|412.67|408.57|412.84|408.74|412.67|408.57|21
1637790360000|2021-11-24 21:46:00|412.68|408.58|412.66|408.56|412.72|408.62|412.64|408.54|13
1637790370000|2021-11-24 21:46:10|412.67|408.57|412.47|408.37|412.67|408.57|412.47|408.37|16
1637790380000|2021-11-24 21:46:20|412.45|408.35|412.46|408.36|412.47|408.37|412.45|408.35|6
1637790390000|2021-11-24 21:46:30|412.45|408.35|412.45|408.35|412.55|408.45|412.44|408.34|14
1637790400000|2021-11-24 21:46:40|412.39|408.29|412.42|408.32|412.55|408.45|412.39|408.29|13
1637790410000|2021-11-24 21:46:50|412.43|408.33|412.43|408.33|412.43|408.33|412.43|408.33|1
1637790420000|2021-11-24 21:47:00|412.45|408.35|412.52|408.42|412.52|408.42|412.45|408.35|5
1637790430000|2021-11-24 21:47:10|412.51|408.41|412.46|408.36|412.51|408.41|412.46|408.36|5
1637790440000|2021-11-24 21:47:20|412.47|408.37|412.66|408.56|412.66|408.56|412.47|408.37|5
1637790450000|2021-11-24 21:47:30|412.53|408.43|412.53|408.43|412.53|408.43|412.53|408.43|1
1637790470000|2021-11-24 21:47:50|412.54|408.44|412.54|408.44|412.54|408.44|412.54|408.44|1
1637790480000|2021-11-24 21:48:00|412.63|408.53|412.6|408.5|412.63|408.53|412.54|408.44|16
1637790490000|2021-11-24 21:48:10|412.59|408.49|412.44|408.34|412.62|408.52|412.35|408.25|21
1637790500000|2021-11-24 21:48:20|412.42|408.32|412.48|408.38|412.52|408.42|412.42|408.32|14
1637790510000|2021-11-24 21:48:30|412.5|408.4|412.62|408.52|412.68|408.58|412.5|408.4|17
1637790520000|2021-11-24 21:48:40|412.63|408.53|412.57|408.47|412.63|408.53|412.57|408.47|5
1637790530000|2021-11-24 21:48:50|412.58|408.48|412.55|408.45|412.61|408.51|412.54|408.44|14
1637790540000|2021-11-24 21:49:00|412.54|408.44|412.53|408.43|412.56|408.46|412.46|408.36|12
1637790550000|2021-11-24 21:49:10|412.58|408.48|412.51|408.41|412.59|408.49|412.51|408.41|9
1637790560000|2021-11-24 21:49:20|412.5|408.4|412.28|408.18|412.5|408.4|412.28|408.18|12
1637790570000|2021-11-24 21:49:30|412.31|408.21|412.25|408.15|412.31|408.21|412.25|408.15|12
1637790580000|2021-11-24 21:49:40|412.29|408.19|412.22|408.12|412.3|408.2|412.2|408.1|13
1637790590000|2021-11-24 21:49:50|412.23|408.13|412.25|408.15|412.26|408.16|412.21|408.11|12
1637790600000|2021-11-24 21:50:00|412.36|408.26|412.44|408.34|412.47|408.37|412.36|408.26|11
1637790610000|2021-11-24 21:50:10|412.41|408.31|412.42|408.32|412.46|408.36|412.35|408.25|12
1637790620000|2021-11-24 21:50:20|412.44|408.34|412.45|408.35|412.45|408.35|412.4|408.3|11
1637790630000|2021-11-24 21:50:30|412.46|408.36|412.44|408.34|412.47|408.37|412.39|408.29|14
1637790640000|2021-11-24 21:50:40|412.43|408.33|412.38|408.28|412.44|408.34|412.32|408.22|18
1637790650000|2021-11-24 21:50:50|412.37|408.27|412.37|408.27|412.37|408.27|412.36|408.26|3
1637790660000|2021-11-24 21:51:00|412.36|408.26|412.37|408.27|412.37|408.27|412.35|408.25|4
1637790670000|2021-11-24 21:51:10|412.35|408.25|412.39|408.29|412.44|408.34|412.34|408.24|18
1637790680000|2021-11-24 21:51:20|412.38|408.28|412.41|408.31|412.41|408.31|412.38|408.28|8
1637790690000|2021-11-24 21:51:30|412.38|408.28|412.41|408.31|412.42|408.32|412.38|408.28|11
1637790700000|2021-11-24 21:51:40|412.39|408.29|412.43|408.33|412.43|408.33|412.39|408.29|11
1637790710000|2021-11-24 21:51:50|412.41|408.31|412.41|408.31|412.43|408.33|412.41|408.31|6
1637790720000|2021-11-24 21:52:00|412.43|408.33|412.55|408.45|412.57|408.47|412.38|408.28|18
1637790730000|2021-11-24 21:52:10|412.57|408.47|412.56|408.46|412.57|408.47|412.54|408.44|6
1637790740000|2021-11-24 21:52:20|412.55|408.45|412.62|408.52|412.62|408.52|412.55|408.45|3
1637790750000|2021-11-24 21:52:30|412.69|408.59|412.78|408.68|412.78|408.68|412.69|408.59|10
1637790760000|2021-11-24 21:52:40|412.8|408.7|412.78|408.68|412.8|408.7|412.78|408.68|2
1637790770000|2021-11-24 21:52:50|412.74|408.64|412.75|408.65|412.75|408.65|412.74|408.64|2
1637790780000|2021-11-24 21:53:00|412.8|408.7|412.78|408.68|412.8|408.7|412.78|408.68|2
1637790790000|2021-11-24 21:53:10|412.67|408.57|412.57|408.47|412.67|408.57|412.57|408.47|2
1637790810000|2021-11-24 21:53:30|412.37|408.27|412.37|408.27|412.37|408.27|412.37|408.27|1
1637790820000|2021-11-24 21:53:40|412.4|408.3|412.6|408.5|412.6|408.5|412.4|408.3|4
1637790830000|2021-11-24 21:53:50|412.57|408.47|412.54|408.44|412.71|408.61|412.54|408.44|3
1637790840000|2021-11-24 21:54:00|412.59|408.49|412.66|408.56|412.66|408.56|412.59|408.49|3
1637790850000|2021-11-24 21:54:10|412.64|408.54|412.64|408.54|412.64|408.54|412.64|408.54|1
1637790860000|2021-11-24 21:54:20|412.63|408.53|412.63|408.53|412.63|408.53|412.63|408.53|1
1637790870000|2021-11-24 21:54:30|412.77|408.67|412.79|408.69|412.79|408.69|412.77|408.67|4
1637790880000|2021-11-24 21:54:40|412.76|408.66|412.71|408.61|412.77|408.67|412.71|408.61|6
1637790890000|2021-11-24 21:54:50|412.78|408.68|412.65|408.55|412.78|408.68|412.65|408.55|4
1637790900000|2021-11-24 21:55:00|412.64|408.54|412.64|408.54|412.64|408.54|412.63|408.53|3
1637790910000|2021-11-24 21:55:10|412.6|408.5|412.6|408.5|412.6|408.5|412.6|408.5|1
1637790930000|2021-11-24 21:55:30|412.61|408.51|412.6|408.5|412.69|408.59|412.6|408.5|7
1637791000000|2021-11-24 21:56:40|412.55|408.45|412.54|408.44|412.55|408.45|412.45|408.35|7
1637791010000|2021-11-24 21:56:50|412.45|408.35|412.61|408.51|412.61|408.51|412.45|408.35|3
1637791020000|2021-11-24 21:57:00|412.66|408.56|412.61|408.51|412.68|408.58|412.55|408.45|10
1637791030000|2021-11-24 21:57:10|412.62|408.52|412.57|408.47|412.65|408.55|412.57|408.47|11
1637791040000|2021-11-24 21:57:20|412.59|408.49|412.65|408.55|412.7|408.6|412.45|408.35|23
1637791050000|2021-11-24 21:57:30|412.64|408.54|412.5|408.4|412.64|408.54|412.45|408.35|4
1637791060000|2021-11-24 21:57:40|412.57|408.47|412.52|408.42|412.62|408.52|412.45|408.35|21
1637791070000|2021-11-24 21:57:50|412.5|408.4|412.61|408.51|412.61|408.51|412.5|408.4|5
1637791080000|2021-11-24 21:58:00|412.62|408.52|412.65|408.55|412.65|408.55|412.6|408.5|9
1637791090000|2021-11-24 21:58:10|412.66|408.56|412.6|408.5|412.74|408.64|412.55|408.45|9
1637791100000|2021-11-24 21:58:20|412.62|408.52|412.64|408.54|412.68|408.58|412.53|408.43|15
1637791110000|2021-11-24 21:58:30|412.68|408.58|412.64|408.54|412.69|408.59|412.53|408.43|23
1637791120000|2021-11-24 21:58:40|412.65|408.55|412.66|408.56|412.66|408.56|412.62|408.52|6
1637791130000|2021-11-24 21:58:50|412.65|408.55|412.66|408.56|412.66|408.56|412.65|408.55|6
1637791140000|2021-11-24 21:59:00|412.65|408.55|412.67|408.57|412.67|408.57|412.65|408.55|3
1637791150000|2021-11-24 21:59:10|412.66|408.56|412.52|408.42|412.66|408.56|412.5|408.4|21
1637791160000|2021-11-24 21:59:20|412.51|408.41|412.52|408.42|412.53|408.43|412.5|408.4|8
1637791170000|2021-11-24 21:59:30|412.54|408.44|412.62|408.52|412.62|408.52|412.5|408.4|9
1637791180000|2021-11-24 21:59:40|412.66|408.56|412.63|408.53|412.68|408.58|412.63|408.53|6
1637791190000|2021-11-24 21:59:50|412.65|408.55|412.56|408.46|412.65|408.55|412.53|408.43|10
1637791200000|2021-11-24 22:00:00|412.57|408.47|412.99|408.89|412.99|408.89|412.57|408.47|20
1637791210000|2021-11-24 22:00:10|413.04|408.94|413.08|408.98|413.09|408.99|412.98|408.88|17
1637791220000|2021-11-24 22:00:20|413.07|408.97|413.02|408.92|413.07|408.97|413.02|408.92|8
1637791230000|2021-11-24 22:00:30|413.04|408.94|413.01|408.91|413.04|408.94|413.01|408.91|11
1637791240000|2021-11-24 22:00:40|413.04|408.94|413.01|408.91|413.04|408.94|413.01|408.91|7
1637791250000|2021-11-24 22:00:50|413.02|408.92|413.33|409.23|413.33|409.23|413.02|408.92|16
1637791270000|2021-11-24 22:01:10|413.35|409.25|413.46|409.36|413.46|409.36|413.35|409.25|6
1637791280000|2021-11-24 22:01:20|413.47|409.37|413.75|409.65|413.75|409.65|413.45|409.35|11
1637791290000|2021-11-24 22:01:30|413.73|409.63|413.66|409.56|413.74|409.64|413.66|409.56|10
1637791300000|2021-11-24 22:01:40|413.65|409.55|413.79|409.69|413.79|409.69|413.65|409.55|5
1637791310000|2021-11-24 22:01:50|413.77|409.67|413.56|409.46|413.78|409.68|413.56|409.46|16
1637791320000|2021-11-24 22:02:00|413.55|409.45|413.56|409.46|413.56|409.46|413.55|409.45|6
1637791330000|2021-11-24 22:02:10|413.55|409.45|413.73|409.63|413.73|409.63|413.55|409.45|17
1637791340000|2021-11-24 22:02:20|413.74|409.64|413.79|409.69|413.81|409.71|413.74|409.64|13
1637791350000|2021-11-24 22:02:30|413.82|409.72|413.88|409.78|413.9|409.8|413.82|409.72|13
1637791360000|2021-11-24 22:02:40|413.89|409.79|413.91|409.81|413.93|409.83|413.88|409.78|13
1637791370000|2021-11-24 22:02:50|413.89|409.79|413.93|409.83|413.94|409.84|413.89|409.79|5
1637791380000|2021-11-24 22:03:00|413.92|409.82|413.93|409.83|413.94|409.84|413.92|409.82|12
1637791390000|2021-11-24 22:03:10|413.95|409.85|413.95|409.85|413.95|409.85|413.93|409.83|8
1637791400000|2021-11-24 22:03:20|413.97|409.87|413.97|409.87|413.98|409.88|413.95|409.85|9
1637791410000|2021-11-24 22:03:30|413.96|409.86|413.72|409.62|413.97|409.87|413.7|409.6|19
1637791420000|2021-11-24 22:03:40|413.71|409.61|413.72|409.62|413.72|409.62|413.71|409.61|2
1637791430000|2021-11-24 22:03:50|413.71|409.61|413.82|409.72|413.83|409.73|413.71|409.61|15
1637791440000|2021-11-24 22:04:00|413.81|409.71|413.81|409.71|413.83|409.73|413.79|409.69|9
1637791450000|2021-11-24 22:04:10|413.83|409.73|413.82|409.72|413.83|409.73|413.81|409.71|8
1637791460000|2021-11-24 22:04:20|413.83|409.73|413.87|409.77|413.87|409.77|413.82|409.72|12
1637791470000|2021-11-24 22:04:30|413.89|409.79|414.07|409.97|414.08|409.98|413.89|409.79|16
1637791480000|2021-11-24 22:04:40|414.01|409.91|414.01|409.91|414.07|409.97|414.01|409.91|5
1637791490000|2021-11-24 22:04:50|414.06|409.96|414.12|410.02|414.12|410.02|414.06|409.96|5
1637791500000|2021-11-24 22:05:00|414.08|409.98|414.01|409.91|414.08|409.98|414|409.9|10
1637791510000|2021-11-24 22:05:10|414.02|409.92|413.67|409.57|414.02|409.92|413.64|409.54|20
1637791520000|2021-11-24 22:05:20|413.69|409.59|413.84|409.74|413.84|409.74|413.68|409.58|16
1637791530000|2021-11-24 22:05:30|413.86|409.76|413.9|409.8|413.9|409.8|413.79|409.69|12
1637791540000|2021-11-24 22:05:40|413.91|409.81|413.85|409.75|413.91|409.81|413.85|409.75|5
1637791550000|2021-11-24 22:05:50|413.89|409.79|413.9|409.8|413.92|409.82|413.84|409.74|12
1637791560000|2021-11-24 22:06:00|413.91|409.81|413.94|409.84|413.98|409.88|413.9|409.8|22
1637791570000|2021-11-24 22:06:10|413.96|409.86|413.81|409.71|413.96|409.86|413.76|409.66|22
1637791580000|2021-11-24 22:06:20|413.8|409.7|413.69|409.59|413.8|409.7|413.69|409.59|15
1637791590000|2021-11-24 22:06:30|413.68|409.58|413.54|409.44|413.7|409.6|413.53|409.43|15
1637791600000|2021-11-24 22:06:40|413.53|409.43|413.49|409.39|413.53|409.43|413.48|409.38|12
1637791610000|2021-11-24 22:06:50|413.48|409.38|413.56|409.46|413.6|409.5|413.47|409.37|20
1637791620000|2021-11-24 22:07:00|413.55|409.45|413.78|409.68|413.79|409.69|413.54|409.44|19
1637791630000|2021-11-24 22:07:10|413.79|409.69|413.68|409.58|413.79|409.69|413.66|409.56|6
1637791640000|2021-11-24 22:07:20|413.67|409.57|413.69|409.59|413.7|409.6|413.67|409.57|8
1637791650000|2021-11-24 22:07:30|413.68|409.58|413.67|409.57|413.7|409.6|413.67|409.57|6
1637791660000|2021-11-24 22:07:40|413.66|409.56|413.64|409.54|413.69|409.59|413.64|409.54|8
1637791670000|2021-11-24 22:07:50|413.63|409.53|413.64|409.54|413.65|409.55|413.62|409.52|11
1637791680000|2021-11-24 22:08:00|413.63|409.53|413.56|409.46|413.63|409.53|413.54|409.44|7
1637791690000|2021-11-24 22:08:10|413.55|409.45|413.55|409.45|413.56|409.46|413.55|409.45|3
1637791700000|2021-11-24 22:08:20|413.56|409.46|413.62|409.52|413.62|409.52|413.55|409.45|6
1637791710000|2021-11-24 22:08:30|413.63|409.53|413.84|409.74|413.85|409.75|413.63|409.53|22
1637791720000|2021-11-24 22:08:40|413.85|409.75|413.84|409.74|413.9|409.8|413.84|409.74|6
1637791730000|2021-11-24 22:08:50|413.85|409.75|413.72|409.62|413.85|409.75|413.72|409.62|16
1637791740000|2021-11-24 22:09:00|413.7|409.6|413.82|409.72|413.82|409.72|413.7|409.6|17
1637791750000|2021-11-24 22:09:10|413.83|409.73|413.81|409.71|413.83|409.73|413.78|409.68|6
1637791770000|2021-11-24 22:09:30|413.82|409.72|413.81|409.71|413.82|409.72|413.81|409.71|2
1637791780000|2021-11-24 22:09:40|413.83|409.73|413.83|409.73|413.83|409.73|413.83|409.73|1
1637791790000|2021-11-24 22:09:50|413.82|409.72|413.83|409.73|413.83|409.73|413.81|409.71|3
1637791800000|2021-11-24 22:10:00|413.82|409.72|413.85|409.75|413.85|409.75|413.82|409.72|3
1637791810000|2021-11-24 22:10:10|413.83|409.73|413.85|409.75|413.85|409.75|413.83|409.73|2
1637791820000|2021-11-24 22:10:20|413.84|409.74|413.71|409.61|413.85|409.75|413.71|409.61|13
1637791830000|2021-11-24 22:10:30|413.72|409.62|413.66|409.56|413.74|409.64|413.66|409.56|15
1637791840000|2021-11-24 22:10:40|413.65|409.55|413.66|409.56|413.66|409.56|413.65|409.55|2
1637791850000|2021-11-24 22:10:50|413.63|409.53|413.58|409.48|413.63|409.53|413.58|409.48|7
1637791860000|2021-11-24 22:11:00|413.63|409.53|413.52|409.42|413.63|409.53|413.5|409.4|12
1637791870000|2021-11-24 22:11:10|413.51|409.41|413.59|409.49|413.59|409.49|413.5|409.4|6
1637791880000|2021-11-24 22:11:20|413.57|409.47|413.51|409.41|413.57|409.47|413.51|409.41|5
1637791890000|2021-11-24 22:11:30|413.52|409.42|413.52|409.42|413.52|409.42|413.5|409.4|4
1637791900000|2021-11-24 22:11:40|413.51|409.41|413.51|409.41|413.51|409.41|413.51|409.41|1
1637791920000|2021-11-24 22:12:00|413.53|409.43|413.6|409.5|413.63|409.53|413.53|409.43|11
1637791930000|2021-11-24 22:12:10|413.64|409.54|413.58|409.48|413.65|409.55|413.58|409.48|15
1637791940000|2021-11-24 22:12:20|413.57|409.47|413.61|409.51|413.61|409.51|413.54|409.44|11
1637791950000|2021-11-24 22:12:30|413.63|409.53|413.63|409.53|413.63|409.53|413.62|409.52|3
1637791960000|2021-11-24 22:12:40|413.55|409.45|413.48|409.38|413.6|409.5|413.48|409.38|11
1637791970000|2021-11-24 22:12:50|413.46|409.36|413.49|409.39|413.49|409.39|413.43|409.33|6
1637791980000|2021-11-24 22:13:00|413.48|409.38|413.35|409.25|413.49|409.39|413.34|409.24|15
1637791990000|2021-11-24 22:13:10|413.36|409.26|413.32|409.22|413.36|409.26|413.31|409.21|7
1637792000000|2021-11-24 22:13:20|413.33|409.23|413.23|409.13|413.33|409.23|413.19|409.09|17
1637792010000|2021-11-24 22:13:30|413.24|409.14|413.36|409.26|413.42|409.32|413.2|409.1|11
1637792020000|2021-11-24 22:13:40|413.37|409.27|413.4|409.3|413.44|409.34|413.28|409.18|10
1637792030000|2021-11-24 22:13:50|413.39|409.29|413.36|409.26|413.43|409.33|413.36|409.26|17
1637792040000|2021-11-24 22:14:00|413.38|409.28|413.38|409.28|413.42|409.32|413.36|409.26|17
1637792050000|2021-11-24 22:14:10|413.36|409.26|413.19|409.09|413.36|409.26|413.18|409.08|15
1637792060000|2021-11-24 22:14:20|413.2|409.1|413.19|409.09|413.2|409.1|413.17|409.07|6
1637792070000|2021-11-24 22:14:30|413.18|409.08|413.19|409.09|413.19|409.09|413.18|409.08|2
1637792080000|2021-11-24 22:14:40|413.21|409.11|413.25|409.15|413.27|409.17|413.2|409.1|9
1637792090000|2021-11-24 22:14:50|413.27|409.17|413.27|409.17|413.31|409.21|413.26|409.16|10
1637792100000|2021-11-24 22:15:00|413.28|409.18|413.32|409.22|413.33|409.23|413.28|409.18|11
1637792110000|2021-11-24 22:15:10|413.33|409.23|413.44|409.34|413.44|409.34|413.33|409.23|10
1637792120000|2021-11-24 22:15:20|413.45|409.35|413.44|409.34|413.45|409.35|413.43|409.33|8
1637792130000|2021-11-24 22:15:30|413.45|409.35|413.44|409.34|413.45|409.35|413.44|409.34|4
1637792140000|2021-11-24 22:15:40|413.45|409.35|413.45|409.35|413.45|409.35|413.42|409.32|6
1637792150000|2021-11-24 22:15:50|413.42|409.32|413.46|409.36|413.46|409.36|413.42|409.32|3
1637792160000|2021-11-24 22:16:00|413.45|409.35|413.45|409.35|413.46|409.36|413.45|409.35|5
1637792170000|2021-11-24 22:16:10|413.46|409.36|413.3|409.2|413.46|409.36|413.27|409.17|21
1637792180000|2021-11-24 22:16:20|413.31|409.21|413.32|409.22|413.35|409.25|413.29|409.19|10
1637792190000|2021-11-24 22:16:30|413.34|409.24|413.36|409.26|413.39|409.29|413.28|409.18|18
1637792200000|2021-11-24 22:16:40|413.33|409.23|413.34|409.24|413.36|409.26|413.33|409.23|3
1637792210000|2021-11-24 22:16:50|413.33|409.23|413.27|409.17|413.34|409.24|413.27|409.17|9
1637792220000|2021-11-24 22:17:00|413.26|409.16|413.22|409.12|413.26|409.16|413.19|409.09|10
1637792230000|2021-11-24 22:17:10|413.2|409.1|413.36|409.26|413.37|409.27|413.17|409.07|14
1637792240000|2021-11-24 22:17:20|413.38|409.28|413.45|409.35|413.45|409.35|413.34|409.24|11
1637792250000|2021-11-24 22:17:30|413.47|409.37|413.52|409.42|413.54|409.44|413.46|409.36|8
1637792260000|2021-11-24 22:17:40|413.5|409.4|413.7|409.6|413.71|409.61|413.5|409.4|16
1637792270000|2021-11-24 22:17:50|413.74|409.64|413.73|409.63|413.74|409.64|413.73|409.63|6
1637792280000|2021-11-24 22:18:00|413.72|409.62|413.72|409.62|413.73|409.63|413.71|409.61|7
1637792290000|2021-11-24 22:18:10|413.7|409.6|413.72|409.62|413.72|409.62|413.7|409.6|4
1637792300000|2021-11-24 22:18:20|413.74|409.64|413.78|409.68|413.78|409.68|413.73|409.63|8
1637792310000|2021-11-24 22:18:30|413.76|409.66|413.75|409.65|413.78|409.68|413.75|409.65|4
1637792320000|2021-11-24 22:18:40|413.76|409.66|413.54|409.44|413.83|409.73|413.53|409.43|19
1637792330000|2021-11-24 22:18:50|413.56|409.46|413.43|409.33|413.56|409.46|413.38|409.28|16
1637792340000|2021-11-24 22:19:00|413.41|409.31|413.4|409.3|413.43|409.33|413.4|409.3|8
1637792350000|2021-11-24 22:19:10|413.39|409.29|413.51|409.41|413.51|409.41|413.39|409.29|13
1637792360000|2021-11-24 22:19:20|413.49|409.39|413.41|409.31|413.51|409.41|413.4|409.3|9
1637792370000|2021-11-24 22:19:30|413.47|409.37|413.46|409.36|413.53|409.43|413.41|409.31|10
1637792380000|2021-11-24 22:19:40|413.48|409.38|413.3|409.2|413.48|409.38|413.3|409.2|14
1637792390000|2021-11-24 22:19:50|413.29|409.19|413.26|409.16|413.31|409.21|413.23|409.13|13
1637792400000|2021-11-24 22:20:00|413.27|409.17|413.08|408.98|413.31|409.21|413.08|408.98|12
1637792410000|2021-11-24 22:20:10|413.07|408.97|413.03|408.93|413.07|408.97|413|408.9|22
1637792420000|2021-11-24 22:20:20|413.06|408.96|413.06|408.96|413.06|408.96|413.03|408.93|8
1637792430000|2021-11-24 22:20:30|413.07|408.97|413.05|408.95|413.07|408.97|413.04|408.94|4
1637792440000|2021-11-24 22:20:40|413.04|408.94|412.93|408.83|413.04|408.94|412.92|408.82|9
1637792450000|2021-11-24 22:20:50|412.91|408.81|412.89|408.79|412.92|408.82|412.86|408.76|8
1637792460000|2021-11-24 22:21:00|412.9|408.8|412.92|408.82|412.94|408.84|412.9|408.8|9
1637792470000|2021-11-24 22:21:10|412.91|408.81|412.94|408.84|412.94|408.84|412.91|408.81|3
1637792480000|2021-11-24 22:21:20|412.99|408.89|413.12|409.02|413.13|409.03|412.98|408.88|15
1637792490000|2021-11-24 22:21:30|413.13|409.03|413.21|409.11|413.21|409.11|413.13|409.03|10
1637792500000|2021-11-24 22:21:40|413.2|409.1|413.28|409.18|413.28|409.18|413.2|409.1|8
1637792510000|2021-11-24 22:21:50|413.29|409.19|413.27|409.17|413.29|409.19|413.25|409.15|12
1637792520000|2021-11-24 22:22:00|413.28|409.18|413.46|409.36|413.46|409.36|413.24|409.14|12
1637792530000|2021-11-24 22:22:10|413.47|409.37|413.47|409.37|413.47|409.37|413.46|409.36|3
1637792540000|2021-11-24 22:22:20|413.43|409.33|413.42|409.32|413.49|409.39|413.42|409.32|7
1637792550000|2021-11-24 22:22:30|413.41|409.31|413.48|409.38|413.49|409.39|413.41|409.31|8
1637792560000|2021-11-24 22:22:40|413.49|409.39|413.49|409.39|413.49|409.39|413.47|409.37|4
1637792570000|2021-11-24 22:22:50|413.5|409.4|413.49|409.39|413.52|409.42|413.49|409.39|14
1637792580000|2021-11-24 22:23:00|413.5|409.4|413.51|409.41|413.53|409.43|413.5|409.4|5
1637792590000|2021-11-24 22:23:10|413.52|409.42|413.53|409.43|413.55|409.45|413.52|409.42|10
1637792600000|2021-11-24 22:23:20|413.56|409.46|413.56|409.46|413.57|409.47|413.56|409.46|5
1637792610000|2021-11-24 22:23:30|413.57|409.47|413.57|409.47|413.57|409.47|413.56|409.46|3
1637792620000|2021-11-24 22:23:40|413.56|409.46|413.56|409.46|413.56|409.46|413.56|409.46|1
1637792630000|2021-11-24 22:23:50|413.57|409.47|413.57|409.47|413.57|409.47|413.57|409.47|1
1637792640000|2021-11-24 22:24:00|413.58|409.48|413.64|409.54|413.64|409.54|413.57|409.47|9
1637792650000|2021-11-24 22:24:10|413.65|409.55|413.87|409.77|413.87|409.77|413.64|409.54|19
1637792660000|2021-11-24 22:24:20|413.88|409.78|413.93|409.83|413.93|409.83|413.87|409.77|6
1637792680000|2021-11-24 22:24:40|413.96|409.86|413.97|409.87|413.98|409.88|413.96|409.86|6
1637792690000|2021-11-24 22:24:50|413.98|409.88|414.02|409.92|414.02|409.92|413.97|409.87|19
1637792700000|2021-11-24 22:25:00|414.01|409.91|414.08|409.98|414.08|409.98|414|409.9|9
1637792710000|2021-11-24 22:25:10|414.06|409.96|414.19|410.09|414.19|410.09|414.06|409.96|11
1637792720000|2021-11-24 22:25:20|414.16|410.06|414.06|409.96|414.2|410.1|414.06|409.96|15
1637792730000|2021-11-24 22:25:30|414.04|409.94|414|409.9|414.09|409.99|414|409.9|12
1637792740000|2021-11-24 22:25:40|413.99|409.89|413.98|409.88|414|409.9|413.94|409.84|9
1637792750000|2021-11-24 22:25:50|413.95|409.85|413.94|409.84|413.95|409.85|413.94|409.84|2
1637792760000|2021-11-24 22:26:00|413.93|409.83|413.87|409.77|413.95|409.85|413.87|409.77|13
1637792770000|2021-11-24 22:26:10|413.88|409.78|413.77|409.67|413.88|409.78|413.77|409.67|10
1637792780000|2021-11-24 22:26:20|413.76|409.66|413.78|409.68|413.81|409.71|413.65|409.55|10
1637792790000|2021-11-24 22:26:30|413.76|409.66|413.77|409.67|413.77|409.67|413.72|409.62|8
1637792800000|2021-11-24 22:26:40|413.75|409.65|413.77|409.67|413.77|409.67|413.75|409.65|2
1637792810000|2021-11-24 22:26:50|413.75|409.65|413.66|409.56|413.75|409.65|413.66|409.56|4
1637792820000|2021-11-24 22:27:00|413.68|409.58|413.68|409.58|413.69|409.59|413.66|409.56|9
1637792830000|2021-11-24 22:27:10|413.67|409.57|413.67|409.57|413.69|409.59|413.67|409.57|4
1637792840000|2021-11-24 22:27:20|413.68|409.58|413.57|409.47|413.7|409.6|413.57|409.47|16
1637792850000|2021-11-24 22:27:30|413.58|409.48|413.56|409.46|413.58|409.48|413.56|409.46|5
1637792860000|2021-11-24 22:27:40|413.57|409.47|413.53|409.43|413.57|409.47|413.53|409.43|5
1637792870000|2021-11-24 22:27:50|413.52|409.42|413.47|409.37|413.54|409.44|413.47|409.37|9
1637792880000|2021-11-24 22:28:00|413.5|409.4|413.43|409.33|413.5|409.4|413.43|409.33|4
1637792890000|2021-11-24 22:28:10|413.46|409.36|413.35|409.25|413.46|409.36|413.33|409.23|18
1637792900000|2021-11-24 22:28:20|413.34|409.24|413.41|409.31|413.41|409.31|413.33|409.23|9
1637792910000|2021-11-24 22:28:30|413.32|409.22|413.32|409.22|413.34|409.24|413.32|409.22|3
1637792920000|2021-11-24 22:28:40|413.34|409.24|413.31|409.21|413.34|409.24|413.31|409.21|2
1637792930000|2021-11-24 22:28:50|413.32|409.22|413.26|409.16|413.32|409.22|413.26|409.16|7
1637792940000|2021-11-24 22:29:00|413.27|409.17|413.24|409.14|413.27|409.17|413.24|409.14|7
1637792950000|2021-11-24 22:29:10|413.23|409.13|413.23|409.13|413.23|409.13|413.2|409.1|5
1637792960000|2021-11-24 22:29:20|413.24|409.14|413.23|409.13|413.24|409.14|413.22|409.12|5
1637792970000|2021-11-24 22:29:30|413.22|409.12|413.19|409.09|413.24|409.14|413.18|409.08|6
1637792980000|2021-11-24 22:29:40|413.2|409.1|413.23|409.13|413.23|409.13|413.17|409.07|10
1637792990000|2021-11-24 22:29:50|413.22|409.12|413.22|409.12|413.23|409.13|413.22|409.12|3
1637793000000|2021-11-24 22:30:00|413.23|409.13|413.24|409.14|413.24|409.14|413.23|409.13|12
1637793010000|2021-11-24 22:30:10|413.25|409.15|413.24|409.14|413.25|409.15|413.24|409.14|6
1637793020000|2021-11-24 22:30:20|413.22|409.12|413.24|409.14|413.26|409.16|413.21|409.11|7
1637793030000|2021-11-24 22:30:30|413.28|409.18|413.3|409.2|413.32|409.22|413.25|409.15|9
1637793040000|2021-11-24 22:30:40|413.31|409.21|413.25|409.15|413.31|409.21|413.25|409.15|2
1637793050000|2021-11-24 22:30:50|413.24|409.14|413.18|409.08|413.29|409.19|413.18|409.08|5
1637793060000|2021-11-24 22:31:00|413.19|409.09|413.2|409.1|413.24|409.14|413.18|409.08|6
1637793070000|2021-11-24 22:31:10|413.21|409.11|413.18|409.08|413.21|409.11|413.18|409.08|2
1637793080000|2021-11-24 22:31:20|413.19|409.09|413.19|409.09|413.21|409.11|413.17|409.07|15
1637793090000|2021-11-24 22:31:30|413.17|409.07|413.2|409.1|413.21|409.11|413.17|409.07|5
1637793100000|2021-11-24 22:31:40|413.18|409.08|413.16|409.06|413.18|409.08|413.16|409.06|5
1637793110000|2021-11-24 22:31:50|413.18|409.08|413.19|409.09|413.2|409.1|413.18|409.08|4
1637793120000|2021-11-24 22:32:00|413.18|409.08|413.19|409.09|413.2|409.1|413.18|409.08|3
1637793130000|2021-11-24 22:32:10|413.2|409.1|413.19|409.09|413.2|409.1|413.19|409.09|2
1637793140000|2021-11-24 22:32:20|413.2|409.1|413.2|409.1|413.2|409.1|413.19|409.09|5
1637793150000|2021-11-24 22:32:30|413.19|409.09|413.2|409.1|413.2|409.1|413.16|409.06|5
1637793160000|2021-11-24 22:32:40|413.16|409.06|413.16|409.06|413.16|409.06|413.13|409.03|5
1637793170000|2021-11-24 22:32:50|413.13|409.03|413.16|409.06|413.16|409.06|413.13|409.03|2
1637793190000|2021-11-24 22:33:10|413.17|409.07|413.13|409.03|413.17|409.07|413.13|409.03|6
1637793200000|2021-11-24 22:33:20|413.16|409.06|413.16|409.06|413.16|409.06|413.13|409.03|5
1637793210000|2021-11-24 22:33:30|413.14|409.04|413.13|409.03|413.14|409.04|413.1|409|13
1637793220000|2021-11-24 22:33:40|413.12|409.02|413.12|409.02|413.12|409.02|413.12|409.02|1
1637793240000|2021-11-24 22:34:00|413.11|409.01|413.11|409.01|413.11|409.01|413.1|409|3
1637793250000|2021-11-24 22:34:10|413.1|409|413.09|408.99|413.1|409|413.08|408.98|4
1637793260000|2021-11-24 22:34:20|413.07|408.97|413.09|408.99|413.09|408.99|413.07|408.97|8
1637793270000|2021-11-24 22:34:30|413.11|409.01|413.11|409.01|413.11|409.01|413.1|409|3
1637793280000|2021-11-24 22:34:40|413.1|409|413.1|409|413.11|409.01|413.1|409|3
1637793290000|2021-11-24 22:34:50|413.11|409.01|413.13|409.03|413.13|409.03|413.1|409|10
1637793300000|2021-11-24 22:35:00|413.12|409.02|413.13|409.03|413.13|409.03|413.12|409.02|2
1637793310000|2021-11-24 22:35:10|413.12|409.02|413.14|409.04|413.14|409.04|413.12|409.02|5
1637793320000|2021-11-24 22:35:20|413.13|409.03|413.13|409.03|413.15|409.05|413.12|409.02|10
1637793330000|2021-11-24 22:35:30|413.14|409.04|413.16|409.06|413.16|409.06|413.11|409.01|17
1637793340000|2021-11-24 22:35:40|413.12|409.02|413.1|409|413.16|409.06|413.09|408.99|9
1637793360000|2021-11-24 22:36:00|413.09|408.99|413.1|409|413.11|409.01|413.09|408.99|9
1637793370000|2021-11-24 22:36:10|413.08|408.98|413.07|408.97|413.08|408.98|413.07|408.97|4
1637793380000|2021-11-24 22:36:20|413.08|408.98|413.1|409|413.1|409|413.07|408.97|3
1637793390000|2021-11-24 22:36:30|413.07|408.97|413.07|408.97|413.07|408.97|413.06|408.96|3
1637793400000|2021-11-24 22:36:40|413.09|408.99|413.08|408.98|413.1|409|413.08|408.98|3
1637793410000|2021-11-24 22:36:50|413.06|408.96|413.08|408.98|413.08|408.98|413.06|408.96|2
1637793420000|2021-11-24 22:37:00|413.07|408.97|413.08|408.98|413.08|408.98|413.07|408.97|2
1637793430000|2021-11-24 22:37:10|413.07|408.97|413.07|408.97|413.07|408.97|413.07|408.97|1
1637793440000|2021-11-24 22:37:20|413.06|408.96|413.06|408.96|413.07|408.97|413.06|408.96|9
1637793450000|2021-11-24 22:37:30|413.08|408.98|413.07|408.97|413.08|408.98|413.06|408.96|11
1637793460000|2021-11-24 22:37:40|413.08|408.98|413.06|408.96|413.08|408.98|413.06|408.96|3
1637793470000|2021-11-24 22:37:50|413.05|408.95|413.05|408.95|413.06|408.96|413.05|408.95|5
1637793480000|2021-11-24 22:38:00|413.06|408.96|413.06|408.96|413.06|408.96|413.06|408.96|1
1637793490000|2021-11-24 22:38:10|413.05|408.95|413.05|408.95|413.06|408.96|413.04|408.94|7
1637793500000|2021-11-24 22:38:20|413.04|408.94|413.04|408.94|413.05|408.95|413.04|408.94|3
1637793510000|2021-11-24 22:38:30|413.05|408.95|413.04|408.94|413.05|408.95|413.04|408.94|2
1637793520000|2021-11-24 22:38:40|413.05|408.95|413.05|408.95|413.05|408.95|413.04|408.94|5
1637793530000|2021-11-24 22:38:50|413.06|408.96|413.06|408.96|413.06|408.96|413.05|408.95|3
1637793540000|2021-11-24 22:39:00|413.05|408.95|413.04|408.94|413.07|408.97|413.04|408.94|6
1637793550000|2021-11-24 22:39:10|413.06|408.96|413.07|408.97|413.11|409.01|413.01|408.91|12
1637793560000|2021-11-24 22:39:20|413.04|408.94|413.07|408.97|413.09|408.99|413.04|408.94|6
1637793570000|2021-11-24 22:39:30|413.09|408.99|413.06|408.96|413.09|408.99|413.05|408.95|11
1637793580000|2021-11-24 22:39:40|413.07|408.97|413.06|408.96|413.07|408.97|413.06|408.96|4
1637793590000|2021-11-24 22:39:50|413.07|408.97|413.07|408.97|413.07|408.97|413.05|408.95|9
1637793600000|2021-11-24 22:40:00|413.09|408.99|413.05|408.95|413.09|408.99|413.05|408.95|9
1637793610000|2021-11-24 22:40:10|413.07|408.97|413.06|408.96|413.08|408.98|413.06|408.96|3
1637793620000|2021-11-24 22:40:20|413.08|408.98|413.08|408.98|413.08|408.98|413.08|408.98|1
1637793630000|2021-11-24 22:40:30|413.06|408.96|413.07|408.97|413.07|408.97|413.06|408.96|2
1637793640000|2021-11-24 22:40:40|413.06|408.96|413.04|408.94|413.07|408.97|413.04|408.94|4
1637793660000|2021-11-24 22:41:00|413.05|408.95|413.01|408.91|413.05|408.95|413.01|408.91|5
1637793670000|2021-11-24 22:41:10|413.03|408.93|413.06|408.96|413.06|408.96|413.01|408.91|8
1637793680000|2021-11-24 22:41:20|413.04|408.94|412.99|408.89|413.06|408.96|412.96|408.86|6
1637793700000|2021-11-24 22:41:40|412.97|408.87|412.96|408.86|412.98|408.88|412.96|408.86|9
1637793710000|2021-11-24 22:41:50|412.91|408.81|412.91|408.81|412.94|408.84|412.87|408.77|14
1637793720000|2021-11-24 22:42:00|412.93|408.83|412.83|408.73|412.93|408.83|412.83|408.73|7
1637793730000|2021-11-24 22:42:10|412.81|408.71|412.83|408.73|412.84|408.74|412.81|408.71|6
1637793740000|2021-11-24 22:42:20|412.84|408.74|412.7|408.6|412.85|408.75|412.7|408.6|15
1637793750000|2021-11-24 22:42:30|412.73|408.63|412.62|408.52|412.73|408.63|412.6|408.5|9
1637793760000|2021-11-24 22:42:40|412.68|408.58|412.67|408.57|412.69|408.59|412.62|408.52|5
1637793770000|2021-11-24 22:42:50|412.65|408.55|412.69|408.59|412.69|408.59|412.65|408.55|9
1637793780000|2021-11-24 22:43:00|412.5|408.4|412.51|408.41|412.55|408.45|412.5|408.4|11
1637793790000|2021-11-24 22:43:10|412.5|408.4|412.45|408.35|412.5|408.4|412.45|408.35|8
1637793800000|2021-11-24 22:43:20|412.48|408.38|412.46|408.36|412.49|408.39|412.45|408.35|9
1637793810000|2021-11-24 22:43:30|412.45|408.35|412.36|408.26|412.46|408.36|412.36|408.26|7
1637793820000|2021-11-24 22:43:40|412.32|408.22|412.21|408.11|412.34|408.24|412.21|408.11|9
1637793830000|2021-11-24 22:43:50|412.22|408.12|412.27|408.17|412.29|408.19|412.21|408.11|15
1637793840000|2021-11-24 22:44:00|412.28|408.18|412.3|408.2|412.3|408.2|412.27|408.17|8
1637793850000|2021-11-24 22:44:10|412.32|408.22|412.29|408.19|412.32|408.22|412.27|408.17|5
1637793860000|2021-11-24 22:44:20|412.28|408.18|412.29|408.19|412.29|408.19|412.26|408.16|11
1637793870000|2021-11-24 22:44:30|412.28|408.18|412.27|408.17|412.29|408.19|412.26|408.16|12
1637793880000|2021-11-24 22:44:40|412.26|408.16|412.26|408.16|412.26|408.16|412.26|408.16|1
1637793890000|2021-11-24 22:44:50|412.21|408.11|412.1|408|412.21|408.11|412.1|408|11
1637793900000|2021-11-24 22:45:00|412.11|408.01|412.1|408|412.14|408.04|412.1|408|4
1637793910000|2021-11-24 22:45:10|412.14|408.04|412.33|408.23|412.33|408.23|412.09|407.99|19
1637793920000|2021-11-24 22:45:20|412.31|408.21|412.39|408.29|412.4|408.3|412.31|408.21|4
1637793930000|2021-11-24 22:45:30|412.4|408.3|412.38|408.28|412.4|408.3|412.38|408.28|2
1637793950000|2021-11-24 22:45:50|412.37|408.27|412.37|408.27|412.38|408.28|412.37|408.27|3
1637793960000|2021-11-24 22:46:00|412.38|408.28|412.43|408.33|412.52|408.42|412.37|408.27|8
1637793970000|2021-11-24 22:46:10|412.45|408.35|412.42|408.32|412.48|408.38|412.42|408.32|5
1637793980000|2021-11-24 22:46:20|412.43|408.33|412.4|408.3|412.43|408.33|412.4|408.3|2
1637793990000|2021-11-24 22:46:30|412.41|408.31|412.43|408.33|412.43|408.33|412.41|408.31|3
1637794000000|2021-11-24 22:46:40|412.44|408.34|412.41|408.31|412.47|408.37|412.41|408.31|12
1637794010000|2021-11-24 22:46:50|412.36|408.26|412.43|408.33|412.45|408.35|412.36|408.26|6
1637794020000|2021-11-24 22:47:00|412.46|408.36|412.43|408.33|412.46|408.36|412.43|408.33|6
1637794030000|2021-11-24 22:47:10|412.44|408.34|412.44|408.34|412.44|408.34|412.44|408.34|1
1637794040000|2021-11-24 22:47:20|412.42|408.32|412.43|408.33|412.45|408.35|412.42|408.32|5
1637794050000|2021-11-24 22:47:30|412.41|408.31|412.44|408.34|412.44|408.34|412.41|408.31|4
1637794060000|2021-11-24 22:47:40|412.45|408.35|412.45|408.35|412.45|408.35|412.45|408.35|1
1637794070000|2021-11-24 22:47:50|412.44|408.34|412.44|408.34|412.44|408.34|412.44|408.34|1
1637794080000|2021-11-24 22:48:00|412.43|408.33|412.45|408.35|412.45|408.35|412.43|408.33|5
1637794090000|2021-11-24 22:48:10|412.43|408.33|412.41|408.31|412.45|408.35|412.41|408.31|6
1637794100000|2021-11-24 22:48:20|412.4|408.3|412.32|408.22|412.41|408.31|412.32|408.22|10
1637794110000|2021-11-24 22:48:30|412.33|408.23|412.31|408.21|412.33|408.23|412.28|408.18|10
1637794120000|2021-11-24 22:48:40|412.26|408.16|412.19|408.09|412.31|408.21|412.19|408.09|18
1637794130000|2021-11-24 22:48:50|412.2|408.1|412.19|408.09|412.2|408.1|412.19|408.09|4
1637794140000|2021-11-24 22:49:00|412.21|408.11|412.2|408.1|412.21|408.11|412.19|408.09|5
1637794150000|2021-11-24 22:49:10|412.18|408.08|412.1|408|412.18|408.08|412.1|408|8
1637794160000|2021-11-24 22:49:20|412.15|408.05|412.09|407.99|412.15|408.05|412.07|407.97|8
1637794170000|2021-11-24 22:49:30|412.15|408.05|412.15|408.05|412.19|408.09|412.08|407.98|21
1637794180000|2021-11-24 22:49:40|412.12|408.02|412.15|408.05|412.16|408.06|412.12|408.02|12
1637794190000|2021-11-24 22:49:50|412.13|408.03|412.1|408|412.13|408.03|412.08|407.98|11
1637794200000|2021-11-24 22:50:00|412.07|407.97|412.06|407.96|412.07|407.97|412.06|407.96|2
1637794210000|2021-11-24 22:50:10|412.05|407.95|412.09|407.99|412.09|407.99|412.04|407.94|8
1637794220000|2021-11-24 22:50:20|412.08|407.98|412.08|407.98|412.08|407.98|412.08|407.98|1
1637794240000|2021-11-24 22:50:40|412.11|408.01|412.09|407.99|412.11|408.01|412.08|407.98|5
1637794250000|2021-11-24 22:50:50|412.1|408|412.1|408|412.16|408.06|412.08|407.98|14
1637794260000|2021-11-24 22:51:00|412.11|408.01|412.13|408.03|412.15|408.05|412.08|407.98|6
1637794270000|2021-11-24 22:51:10|412.12|408.02|412.15|408.05|412.18|408.08|412.12|408.02|9
1637794280000|2021-11-24 22:51:20|412.19|408.09|412.46|408.36|412.51|408.41|412.17|408.07|27
1637794290000|2021-11-24 22:51:30|412.51|408.41|412.53|408.43|412.53|408.43|412.42|408.32|10
1637794300000|2021-11-24 22:51:40|412.51|408.41|412.55|408.45|412.55|408.45|412.4|408.3|9
1637794310000|2021-11-24 22:51:50|412.5|408.4|412.53|408.43|412.57|408.47|412.5|408.4|6
1637794320000|2021-11-24 22:52:00|412.51|408.41|412.46|408.36|412.51|408.41|412.46|408.36|7
1637794330000|2021-11-24 22:52:10|412.43|408.33|412.44|408.34|412.45|408.35|412.43|408.33|4
1637794340000|2021-11-24 22:52:20|412.38|408.28|412.4|408.3|412.4|408.3|412.38|408.28|3
1637794350000|2021-11-24 22:52:30|412.39|408.29|412.4|408.3|412.49|408.39|412.38|408.28|23
1637794360000|2021-11-24 22:52:40|412.38|408.28|412.43|408.33|412.43|408.33|412.37|408.27|5
1637794370000|2021-11-24 22:52:50|412.45|408.35|412.55|408.45|412.55|408.45|412.43|408.33|11
1637794380000|2021-11-24 22:53:00|412.56|408.46|412.6|408.5|412.6|408.5|412.5|408.4|11
1637794390000|2021-11-24 22:53:10|412.59|408.49|412.53|408.43|412.59|408.49|412.53|408.43|6
1637794400000|2021-11-24 22:53:20|412.48|408.38|412.48|408.38|412.48|408.38|412.47|408.37|3
1637794410000|2021-11-24 22:53:30|412.47|408.37|412.47|408.37|412.49|408.39|412.45|408.35|13
1637794420000|2021-11-24 22:53:40|412.43|408.33|412.44|408.34|412.45|408.35|412.43|408.33|4
1637794430000|2021-11-24 22:53:50|412.42|408.32|412.53|408.43|412.53|408.43|412.4|408.3|6
1637794440000|2021-11-24 22:54:00|412.54|408.44|412.53|408.43|412.54|408.44|412.52|408.42|9
1637794450000|2021-11-24 22:54:10|412.5|408.4|412.52|408.42|412.54|408.44|412.46|408.36|13
1637794460000|2021-11-24 22:54:20|412.42|408.32|412.42|408.32|412.43|408.33|412.41|408.31|4
1637794470000|2021-11-24 22:54:30|412.41|408.31|412.39|408.29|412.44|408.34|412.39|408.29|14
1637794480000|2021-11-24 22:54:40|412.4|408.3|412.4|408.3|412.4|408.3|412.39|408.29|3
1637794490000|2021-11-24 22:54:50|412.36|408.26|412.35|408.25|412.43|408.33|412.35|408.25|6
1637794500000|2021-11-24 22:55:00|412.34|408.24|412.36|408.26|412.36|408.26|412.34|408.24|4
1637794510000|2021-11-24 22:55:10|412.35|408.25|412.32|408.22|412.38|408.28|412.32|408.22|9
1637794520000|2021-11-24 22:55:20|412.31|408.21|412.46|408.36|412.46|408.36|412.31|408.21|13
1637794530000|2021-11-24 22:55:30|412.4|408.3|412.42|408.32|412.46|408.36|412.4|408.3|4
1637794540000|2021-11-24 22:55:40|412.4|408.3|412.43|408.33|412.46|408.36|412.4|408.3|3
1637794550000|2021-11-24 22:55:50|412.46|408.36|412.43|408.33|412.53|408.43|412.43|408.33|4
1637794560000|2021-11-24 22:56:00|412.44|408.34|412.43|408.33|412.44|408.34|412.43|408.33|2
1637794570000|2021-11-24 22:56:10|412.44|408.34|412.49|408.39|412.5|408.4|412.41|408.31|7
1637794580000|2021-11-24 22:56:20|412.51|408.41|412.52|408.42|412.52|408.42|412.49|408.39|5
1637794590000|2021-11-24 22:56:30|412.54|408.44|412.68|408.58|412.69|408.59|412.5|408.4|12
1637794600000|2021-11-24 22:56:40|412.64|408.54|412.75|408.65|412.75|408.65|412.62|408.52|5
1637794610000|2021-11-24 22:56:50|412.78|408.68|412.79|408.69|412.8|408.7|412.78|408.68|5
1637794620000|2021-11-24 22:57:00|412.72|408.62|412.69|408.59|412.73|408.63|412.69|408.59|5
1637794630000|2021-11-24 22:57:10|412.73|408.63|412.73|408.63|412.74|408.64|412.71|408.61|7
1637794650000|2021-11-24 22:57:30|412.72|408.62|412.76|408.66|412.76|408.66|412.72|408.62|2
1637794660000|2021-11-24 22:57:40|412.74|408.64|412.74|408.64|412.76|408.66|412.74|408.64|3
1637794680000|2021-11-24 22:58:00|412.77|408.67|412.76|408.66|412.77|408.67|412.74|408.64|3
1637794690000|2021-11-24 22:58:10|412.73|408.63|412.73|408.63|412.75|408.65|412.73|408.63|3
1637794700000|2021-11-24 22:58:20|412.79|408.69|412.87|408.77|412.87|408.77|412.7|408.6|15
1637794710000|2021-11-24 22:58:30|412.86|408.76|412.88|408.78|412.88|408.78|412.86|408.76|9
1637794720000|2021-11-24 22:58:40|412.87|408.77|412.89|408.79|412.91|408.81|412.85|408.75|5
1637794730000|2021-11-24 22:58:50|412.91|408.81|412.84|408.74|412.91|408.81|412.84|408.74|5
1637794740000|2021-11-24 22:59:00|412.83|408.73|412.82|408.72|412.83|408.73|412.82|408.72|4
1637794750000|2021-11-24 22:59:10|412.83|408.73|412.8|408.7|412.83|408.73|412.8|408.7|11
1637794760000|2021-11-24 22:59:20|412.81|408.71|412.74|408.64|412.81|408.71|412.73|408.63|19
1637794770000|2021-11-24 22:59:30|412.72|408.62|412.68|408.58|412.72|408.62|412.64|408.54|11
1637794780000|2021-11-24 22:59:40|412.66|408.56|412.6|408.5|412.66|408.56|412.6|408.5|7
1637794790000|2021-11-24 22:59:50|412.59|408.49|412.64|408.54|412.65|408.55|412.58|408.48|12
1637794800000|2021-11-24 23:00:00|412.63|408.53|412.66|408.56|412.74|408.64|412.62|408.52|18
1637794810000|2021-11-24 23:00:10|412.69|408.59|412.76|408.66|412.91|408.81|412.69|408.59|20
1637794820000|2021-11-24 23:00:20|412.75|408.65|412.75|408.65|412.75|408.65|412.75|408.65|1
1637794830000|2021-11-24 23:00:30|412.77|408.67|412.76|408.66|412.8|408.7|412.76|408.66|7
1637794840000|2021-11-24 23:00:40|412.75|408.65|412.79|408.69|412.8|408.7|412.73|408.63|13
1637794850000|2021-11-24 23:00:50|412.82|408.72|412.8|408.7|412.87|408.77|412.75|408.65|21
1637794860000|2021-11-24 23:01:00|412.81|408.71|412.81|408.71|412.81|408.71|412.77|408.67|6
1637794870000|2021-11-24 23:01:10|412.79|408.69|412.82|408.72|412.82|408.72|412.79|408.69|5
1637794880000|2021-11-24 23:01:20|412.81|408.71|412.85|408.75|412.85|408.75|412.81|408.71|5
1637794890000|2021-11-24 23:01:30|412.81|408.71|412.85|408.75|412.87|408.77|412.81|408.71|10
1637794900000|2021-11-24 23:01:40|412.86|408.76|412.85|408.75|412.86|408.76|412.82|408.72|5
1637794910000|2021-11-24 23:01:50|412.86|408.76|413.01|408.91|413.01|408.91|412.86|408.76|12
1637794920000|2021-11-24 23:02:00|412.99|408.89|413.01|408.91|413.03|408.93|412.99|408.89|10
1637794930000|2021-11-24 23:02:10|413.02|408.92|412.76|408.66|413.06|408.96|412.73|408.63|20
1637794940000|2021-11-24 23:02:20|412.75|408.65|412.76|408.66|412.81|408.71|412.63|408.53|22
1637794950000|2021-11-24 23:02:30|412.77|408.67|412.82|408.72|412.84|408.74|412.75|408.65|15
1637794960000|2021-11-24 23:02:40|412.83|408.73|412.79|408.69|412.83|408.73|412.78|408.68|6
1637794970000|2021-11-24 23:02:50|412.81|408.71|412.8|408.7|412.85|408.75|412.75|408.65|10
1637794980000|2021-11-24 23:03:00|412.79|408.69|412.84|408.74|412.84|408.74|412.78|408.68|4
1637794990000|2021-11-24 23:03:10|412.85|408.75|413.04|408.94|413.04|408.94|412.76|408.66|16
1637795000000|2021-11-24 23:03:20|413.02|408.92|413.2|409.1|413.2|409.1|413|408.9|11
1637795010000|2021-11-24 23:03:30|413.19|409.09|413.29|409.19|413.38|409.28|413.19|409.09|17
1637795020000|2021-11-24 23:03:40|413.33|409.23|413.32|409.22|413.35|409.25|413.3|409.2|7
1637795030000|2021-11-24 23:03:50|413.37|409.27|413.07|408.97|413.38|409.28|413.05|408.95|20
1637795040000|2021-11-24 23:04:00|413.05|408.95|412.95|408.85|413.07|408.97|412.94|408.84|12
1637795050000|2021-11-24 23:04:10|413.04|408.94|413.35|409.25|413.42|409.32|413.03|408.93|27
1637795060000|2021-11-24 23:04:20|413.36|409.26|413.4|409.3|413.4|409.3|413.32|409.22|12
1637795070000|2021-11-24 23:04:30|413.37|409.27|413.17|409.07|413.39|409.29|413.11|409.01|18
1637795080000|2021-11-24 23:04:40|413.13|409.03|413.13|409.03|413.15|409.05|413.06|408.96|10
1637795090000|2021-11-24 23:04:50|413.14|409.04|413.14|409.04|413.19|409.09|413.11|409.01|16
1637795100000|2021-11-24 23:05:00|413.18|409.08|413.38|409.28|413.38|409.28|413.15|409.05|21
1637795110000|2021-11-24 23:05:10|413.37|409.27|413.2|409.1|413.39|409.29|413.19|409.09|20
1637795120000|2021-11-24 23:05:20|413.15|409.05|413.32|409.22|413.32|409.22|413.15|409.05|18
1637795130000|2021-11-24 23:05:30|413.31|409.21|413.14|409.04|413.35|409.25|413.14|409.04|19
1637795140000|2021-11-24 23:05:40|413.06|408.96|412.99|408.89|413.08|408.98|412.97|408.87|24
1637795150000|2021-11-24 23:05:50|413.01|408.91|412.88|408.78|413.01|408.91|412.88|408.78|21
1637795160000|2021-11-24 23:06:00|412.86|408.76|412.82|408.72|412.88|408.78|412.82|408.72|6
1637795170000|2021-11-24 23:06:10|412.83|408.73|412.91|408.81|412.99|408.89|412.83|408.73|15
1637795180000|2021-11-24 23:06:20|412.95|408.85|413.04|408.94|413.04|408.94|412.91|408.81|19
1637795190000|2021-11-24 23:06:30|413.02|408.92|413.13|409.03|413.14|409.04|413.02|408.92|10
1637795200000|2021-11-24 23:06:40|413.11|409.01|413.14|409.04|413.17|409.07|413.09|408.99|10
1637795210000|2021-11-24 23:06:50|413.13|409.03|413.16|409.06|413.16|409.06|413.13|409.03|3
1637795220000|2021-11-24 23:07:00|413.13|409.03|413.12|409.02|413.15|409.05|413.07|408.97|8
1637795230000|2021-11-24 23:07:10|413.15|409.05|413.15|409.05|413.15|409.05|413.08|408.98|10
1637795240000|2021-11-24 23:07:20|413.14|409.04|413.12|409.02|413.14|409.04|413.1|409|7
1637795250000|2021-11-24 23:07:30|413.13|409.03|413.14|409.04|413.15|409.05|413.11|409.01|8
1637795260000|2021-11-24 23:07:40|413.22|409.12|413.15|409.05|413.22|409.12|413.11|409.01|17
1637795270000|2021-11-24 23:07:50|413.2|409.1|413.32|409.22|413.4|409.3|413.2|409.1|23
1637795280000|2021-11-24 23:08:00|413.33|409.23|413.26|409.16|413.39|409.29|413.26|409.16|17
1637795290000|2021-11-24 23:08:10|413.17|409.07|413.42|409.32|413.44|409.34|413.16|409.06|27
1637795300000|2021-11-24 23:08:20|413.5|409.4|413.55|409.45|413.55|409.45|413.48|409.38|12
1637795310000|2021-11-24 23:08:30|413.5|409.4|413.5|409.4|413.53|409.43|413.48|409.38|12
1637795320000|2021-11-24 23:08:40|413.51|409.41|413.56|409.46|413.59|409.49|413.5|409.4|11
1637795330000|2021-11-24 23:08:50|413.55|409.45|413.72|409.62|413.73|409.63|413.55|409.45|14
1637795340000|2021-11-24 23:09:00|413.71|409.61|413.73|409.63|413.77|409.67|413.67|409.57|20
1637795350000|2021-11-24 23:09:10|413.74|409.64|413.83|409.73|413.94|409.84|413.72|409.62|23
1637795360000|2021-11-24 23:09:20|413.86|409.76|413.93|409.83|413.93|409.83|413.86|409.76|6
1637795370000|2021-11-24 23:09:30|413.94|409.84|414.12|410.02|414.17|410.07|413.94|409.84|17
1637795380000|2021-11-24 23:09:40|414.13|410.03|413.85|409.75|414.13|410.03|413.85|409.75|19
1637795390000|2021-11-24 23:09:50|413.86|409.76|413.79|409.69|413.87|409.77|413.79|409.69|13
1637795400000|2021-11-24 23:10:00|413.8|409.7|414.07|409.97|414.07|409.97|413.79|409.69|14
1637795410000|2021-11-24 23:10:10|414.08|409.98|414.09|409.99|414.09|409.99|414.05|409.95|11
1637795420000|2021-11-24 23:10:20|414.08|409.98|414.14|410.04|414.14|410.04|414.05|409.95|10
1637795430000|2021-11-24 23:10:30|414.13|410.03|414.13|410.03|414.13|410.03|414.12|410.02|5
1637795440000|2021-11-24 23:10:40|414.12|410.02|414.12|410.02|414.12|410.02|414.12|410.02|1
1637795450000|2021-11-24 23:10:50|414.14|410.04|414.14|410.04|414.17|410.07|414.14|410.04|6
1637795460000|2021-11-24 23:11:00|414.16|410.06|414.18|410.08|414.19|410.09|414.14|410.04|9
1637795470000|2021-11-24 23:11:10|414.15|410.05|414.15|410.05|414.15|410.05|414.13|410.03|5
1637795480000|2021-11-24 23:11:20|414.16|410.06|414.15|410.05|414.16|410.06|414.13|410.03|3
1637795490000|2021-11-24 23:11:30|414.13|410.03|414.17|410.07|414.17|410.07|414.13|410.03|4
1637795500000|2021-11-24 23:11:40|414.16|410.06|414.17|410.07|414.17|410.07|414.15|410.05|5
1637795510000|2021-11-24 23:11:50|414.18|410.08|414.16|410.06|414.18|410.08|414.16|410.06|2
1637795520000|2021-11-24 23:12:00|414.18|410.08|414.18|410.08|414.18|410.08|414.16|410.06|5
1637795530000|2021-11-24 23:12:10|414.19|410.09|414.15|410.05|414.19|410.09|414.15|410.05|7
1637795540000|2021-11-24 23:12:20|414.21|410.11|414.43|410.33|414.47|410.37|414.21|410.11|22
1637795550000|2021-11-24 23:12:30|414.4|410.3|414.27|410.17|414.47|410.37|414.27|410.17|25
1637795560000|2021-11-24 23:12:40|414.21|410.11|414.18|410.08|414.22|410.12|414.18|410.08|8
1637795570000|2021-11-24 23:12:50|414.17|410.07|414.31|410.21|414.34|410.24|414.15|410.05|25
1637795580000|2021-11-24 23:13:00|414.3|410.2|414.24|410.14|414.35|410.25|414.19|410.09|15
1637795590000|2021-11-24 23:13:10|414.25|410.15|413.7|409.6|414.25|410.15|413.7|409.6|31
1637795600000|2021-11-24 23:13:20|413.69|409.59|413.79|409.69|413.79|409.69|413.68|409.58|17
1637795610000|2021-11-24 23:13:30|413.8|409.7|413.88|409.78|413.93|409.83|413.73|409.63|25
1637795620000|2021-11-24 23:13:40|413.91|409.81|414.17|410.07|414.18|410.08|413.87|409.77|29
1637795630000|2021-11-24 23:13:50|414.16|410.06|414.19|410.09|414.22|410.12|414.16|410.06|17
1637795640000|2021-11-24 23:14:00|414.17|410.07|414.22|410.12|414.3|410.2|414.17|410.07|16
1637795650000|2021-11-24 23:14:10|414.21|410.11|414.29|410.19|414.29|410.19|414.18|410.08|18
1637795660000|2021-11-24 23:14:20|414.28|410.18|414.28|410.18|414.28|410.18|414.28|410.18|1
1637795670000|2021-11-24 23:14:30|414.3|410.2|414.48|410.38|414.48|410.38|414.28|410.18|10
1637795680000|2021-11-24 23:14:40|414.47|410.37|414.46|410.36|414.57|410.47|414.44|410.34|14
1637795690000|2021-11-24 23:14:50|414.45|410.35|414.44|410.34|414.5|410.4|414.44|410.34|8
1637795700000|2021-11-24 23:15:00|414.43|410.33|414.43|410.33|414.48|410.38|414.4|410.3|8
1637795710000|2021-11-24 23:15:10|414.47|410.37|414.32|410.22|414.47|410.37|414.32|410.22|11
1637795720000|2021-11-24 23:15:20|414.33|410.23|414.12|410.02|414.33|410.23|414.12|410.02|27
1637795730000|2021-11-24 23:15:30|414.13|410.03|414.15|410.05|414.16|410.06|414.13|410.03|15
1637795740000|2021-11-24 23:15:40|414.16|410.06|414.17|410.07|414.17|410.07|414.15|410.05|11
1637795750000|2021-11-24 23:15:50|414.18|410.08|414.22|410.12|414.23|410.13|414.18|410.08|9
1637795760000|2021-11-24 23:16:00|414.23|410.13|414.2|410.1|414.23|410.13|414.19|410.09|8
1637795770000|2021-11-24 23:16:10|414.19|410.09|414.18|410.08|414.2|410.1|414.16|410.06|11
1637795780000|2021-11-24 23:16:20|414.22|410.12|414|409.9|414.22|410.12|413.95|409.85|31
1637795790000|2021-11-24 23:16:30|414.05|409.95|414|409.9|414.05|409.95|413.97|409.87|10
1637795800000|2021-11-24 23:16:40|414.01|409.91|414.28|410.18|414.28|410.18|414.01|409.91|15
1637795810000|2021-11-24 23:16:50|414.37|410.27|414.35|410.25|414.38|410.28|414.35|410.25|5
1637795820000|2021-11-24 23:17:00|414.36|410.26|414.17|410.07|414.36|410.26|414.16|410.06|17
1637795830000|2021-11-24 23:17:10|414.16|410.06|414.24|410.14|414.26|410.16|414.16|410.06|18
1637795840000|2021-11-24 23:17:20|414.25|410.15|414.26|410.16|414.29|410.19|414.16|410.06|15
1637795850000|2021-11-24 23:17:30|414.25|410.15|414.25|410.15|414.26|410.16|414.14|410.04|12
1637795860000|2021-11-24 23:17:40|414.32|410.22|414.2|410.1|414.32|410.22|414.2|410.1|10
1637795870000|2021-11-24 23:17:50|414.19|410.09|414.01|409.91|414.2|410.1|413.97|409.87|14
1637795880000|2021-11-24 23:18:00|413.98|409.88|414|409.9|414.01|409.91|413.98|409.88|12
1637795890000|2021-11-24 23:18:10|414.01|409.91|414|409.9|414.04|409.94|413.99|409.89|22
1637795900000|2021-11-24 23:18:20|414.03|409.93|413.91|409.81|414.04|409.94|413.86|409.76|24
1637795910000|2021-11-24 23:18:30|413.92|409.82|413.92|409.82|413.94|409.84|413.89|409.79|9
1637795920000|2021-11-24 23:18:40|413.91|409.81|413.91|409.81|413.92|409.82|413.9|409.8|7
1637795930000|2021-11-24 23:18:50|413.85|409.75|413.88|409.78|413.88|409.78|413.84|409.74|5
1637795940000|2021-11-24 23:19:00|413.87|409.77|413.83|409.73|413.88|409.78|413.83|409.73|5
1637795950000|2021-11-24 23:19:10|413.82|409.72|413.8|409.7|413.83|409.73|413.78|409.68|12
1637795960000|2021-11-24 23:19:20|413.78|409.68|413.71|409.61|413.8|409.7|413.7|409.6|21
1637795970000|2021-11-24 23:19:30|413.72|409.62|413.75|409.65|413.86|409.76|413.71|409.61|19
1637795980000|2021-11-24 23:19:40|413.79|409.69|413.76|409.66|413.79|409.69|413.71|409.61|16
1637795990000|2021-11-24 23:19:50|413.75|409.65|413.71|409.61|413.76|409.66|413.71|409.61|12
1637796000000|2021-11-24 23:20:00|413.72|409.62|413.67|409.57|413.72|409.62|413.67|409.57|6
1637796010000|2021-11-24 23:20:10|413.7|409.6|413.97|409.87|414.05|409.95|413.7|409.6|20
1637796020000|2021-11-24 23:20:20|413.98|409.88|413.86|409.76|413.98|409.88|413.85|409.75|8
1637796030000|2021-11-24 23:20:30|413.85|409.75|413.92|409.82|413.92|409.82|413.81|409.71|13
1637796040000|2021-11-24 23:20:40|413.91|409.81|413.83|409.73|413.91|409.81|413.81|409.71|13
1637796050000|2021-11-24 23:20:50|413.87|409.77|413.83|409.73|413.87|409.77|413.82|409.72|4
1637796060000|2021-11-24 23:21:00|413.82|409.72|413.74|409.64|413.84|409.74|413.74|409.64|10
1637796070000|2021-11-24 23:21:10|413.77|409.67|413.63|409.53|413.77|409.67|413.63|409.53|21
1637796080000|2021-11-24 23:21:20|413.59|409.49|413.63|409.53|413.65|409.55|413.55|409.45|13
1637796090000|2021-11-24 23:21:30|413.64|409.54|413.64|409.54|413.65|409.55|413.63|409.53|7
1637796100000|2021-11-24 23:21:40|413.63|409.53|413.61|409.51|413.68|409.58|413.61|409.51|13
1637796110000|2021-11-24 23:21:50|413.57|409.47|413.53|409.43|413.58|409.48|413.51|409.41|10
1637796120000|2021-11-24 23:22:00|413.54|409.44|413.55|409.45|413.55|409.45|413.5|409.4|16
1637796130000|2021-11-24 23:22:10|413.51|409.41|413.35|409.25|413.56|409.46|413.35|409.25|13
1637796140000|2021-11-24 23:22:20|413.33|409.23|413.2|409.1|413.33|409.23|413.2|409.1|18
1637796150000|2021-11-24 23:22:30|413.19|409.09|413.32|409.22|413.32|409.22|413.19|409.09|19
1637796160000|2021-11-24 23:22:40|413.39|409.29|413.28|409.18|413.39|409.29|413.24|409.14|18
1637796170000|2021-11-24 23:22:50|413.27|409.17|413.15|409.05|413.27|409.17|413.15|409.05|6
1637796180000|2021-11-24 23:23:00|413.16|409.06|413.13|409.03|413.19|409.09|413.12|409.02|16
1637796190000|2021-11-24 23:23:10|413.12|409.02|413.09|408.99|413.13|409.03|413.09|408.99|4
1637796200000|2021-11-24 23:23:20|413.08|408.98|413.09|408.99|413.1|409|413.08|408.98|3
1637796210000|2021-11-24 23:23:30|413.1|409|413.09|408.99|413.14|409.04|413.09|408.99|17
1637796220000|2021-11-24 23:23:40|413.1|409|413.08|408.98|413.1|409|413.08|408.98|7
1637796230000|2021-11-24 23:23:50|413.06|408.96|412.92|408.82|413.06|408.96|412.85|408.75|22
1637796240000|2021-11-24 23:24:00|412.93|408.83|412.85|408.75|412.93|408.83|412.83|408.73|12
1637796250000|2021-11-24 23:24:10|412.84|408.74|412.85|408.75|412.85|408.75|412.82|408.72|5
1637796260000|2021-11-24 23:24:20|412.86|408.76|412.82|408.72|412.86|408.76|412.82|408.72|6
1637796270000|2021-11-24 23:24:30|412.85|408.75|412.86|408.76|412.86|408.76|412.82|408.72|12
1637796280000|2021-11-24 23:24:40|412.82|408.72|412.69|408.59|412.86|408.76|412.69|408.59|16
1637796290000|2021-11-24 23:24:50|412.68|408.58|412.74|408.64|412.74|408.64|412.66|408.56|10
1637796300000|2021-11-24 23:25:00|412.7|408.6|412.81|408.71|412.82|408.72|412.7|408.6|13
1637796310000|2021-11-24 23:25:10|412.8|408.7|412.8|408.7|412.85|408.75|412.79|408.69|15
1637796320000|2021-11-24 23:25:20|412.79|408.69|412.73|408.63|412.79|408.69|412.71|408.61|14
1637796330000|2021-11-24 23:25:30|412.74|408.64|412.68|408.58|412.74|408.64|412.68|408.58|13
1637796340000|2021-11-24 23:25:40|412.69|408.59|412.71|408.61|412.71|408.61|412.68|408.58|4
1637796350000|2021-11-24 23:25:50|412.73|408.63|412.61|408.51|412.74|408.64|412.61|408.51|12
1637796360000|2021-11-24 23:26:00|412.6|408.5|412.7|408.6|412.74|408.64|412.6|408.5|13
1637796370000|2021-11-24 23:26:10|412.69|408.59|412.73|408.63|412.8|408.7|412.67|408.57|17
1637796380000|2021-11-24 23:26:20|412.77|408.67|413.19|409.09|413.19|409.09|412.77|408.67|28
1637796390000|2021-11-24 23:26:30|413.2|409.1|413.19|409.09|413.22|409.12|413.18|409.08|10
1637796400000|2021-11-24 23:26:40|413.21|409.11|413.09|408.99|413.21|409.11|413.09|408.99|9
1637796410000|2021-11-24 23:26:50|413.15|409.05|413.12|409.02|413.15|409.05|413.12|409.02|11
1637796420000|2021-11-24 23:27:00|413.13|409.03|413.11|409.01|413.14|409.04|413.1|409|18
1637796430000|2021-11-24 23:27:10|413.1|409|413.11|409.01|413.13|409.03|413.1|409|13
1637796440000|2021-11-24 23:27:20|413.13|409.03|413.12|409.02|413.13|409.03|413.11|409.01|5
1637796450000|2021-11-24 23:27:30|413.1|409|413.1|409|413.14|409.04|413.1|409|12
1637796460000|2021-11-24 23:27:40|413.11|409.01|413.23|409.13|413.38|409.28|413.11|409.01|26
1637796470000|2021-11-24 23:27:50|413.22|409.12|413.25|409.15|413.25|409.15|413.22|409.12|3
1637796480000|2021-11-24 23:28:00|413.24|409.14|413.25|409.15|413.25|409.15|413.21|409.11|7
1637796490000|2021-11-24 23:28:10|413.26|409.16|413.39|409.29|413.4|409.3|413.26|409.16|18
1637796500000|2021-11-24 23:28:20|413.41|409.31|413.46|409.36|413.47|409.37|413.41|409.31|6
1637796510000|2021-11-24 23:28:30|413.42|409.32|413.37|409.27|413.44|409.34|413.37|409.27|18
1637796520000|2021-11-24 23:28:40|413.36|409.26|413.39|409.29|413.4|409.3|413.36|409.26|17
1637796530000|2021-11-24 23:28:50|413.41|409.31|413.46|409.36|413.52|409.42|413.41|409.31|13
1637796540000|2021-11-24 23:29:00|413.45|409.35|413.42|409.32|413.46|409.36|413.42|409.32|8
1637796550000|2021-11-24 23:29:10|413.43|409.33|413.43|409.33|413.45|409.35|413.43|409.33|4
1637796560000|2021-11-24 23:29:20|413.44|409.34|413.25|409.15|413.44|409.34|413.25|409.15|11
1637796570000|2021-11-24 23:29:30|413.27|409.17|413.34|409.24|413.35|409.25|413.25|409.15|24
1637796580000|2021-11-24 23:29:40|413.33|409.23|413.31|409.21|413.34|409.24|413.31|409.21|6
1637796590000|2021-11-24 23:29:50|413.32|409.22|413.32|409.22|413.34|409.24|413.29|409.19|6
1637796600000|2021-11-24 23:30:00|413.31|409.21|413.31|409.21|413.41|409.31|413.25|409.15|15
1637796610000|2021-11-24 23:30:10|413.32|409.22|413.37|409.27|413.4|409.3|413.31|409.21|12
1637796620000|2021-11-24 23:30:20|413.33|409.23|413.32|409.22|413.34|409.24|413.31|409.21|6
1637796630000|2021-11-24 23:30:30|413.33|409.23|413.63|409.53|413.64|409.54|413.32|409.22|16
1637796640000|2021-11-24 23:30:40|413.64|409.54|413.41|409.31|413.64|409.54|413.41|409.31|14
1637796650000|2021-11-24 23:30:50|413.42|409.32|413.43|409.33|413.44|409.34|413.39|409.29|10
1637796660000|2021-11-24 23:31:00|413.4|409.3|413.13|409.03|413.4|409.3|413.12|409.02|24
1637796670000|2021-11-24 23:31:10|413.12|409.02|412.91|408.81|413.13|409.03|412.9|408.8|22
1637796680000|2021-11-24 23:31:20|412.94|408.84|412.95|408.85|412.96|408.86|412.94|408.84|11
1637796690000|2021-11-24 23:31:30|412.94|408.84|413.03|408.93|413.06|408.96|412.9|408.8|22
1637796700000|2021-11-24 23:31:40|413.02|408.92|412.93|408.83|413.03|408.93|412.92|408.82|12
1637796710000|2021-11-24 23:31:50|412.95|408.85|412.9|408.8|412.96|408.86|412.9|408.8|7
1637796720000|2021-11-24 23:32:00|412.93|408.83|412.94|408.84|412.94|408.84|412.92|408.82|3
1637796730000|2021-11-24 23:32:10|412.92|408.82|412.95|408.85|412.95|408.85|412.92|408.82|4
1637796740000|2021-11-24 23:32:20|413|408.9|413.1|409|413.19|409.09|413|408.9|16
1637796750000|2021-11-24 23:32:30|413.12|409.02|413.17|409.07|413.2|409.1|413.1|409|12
1637796760000|2021-11-24 23:32:40|413.16|409.06|413.1|409|413.22|409.12|413.09|408.99|16
1637796770000|2021-11-24 23:32:50|413.09|408.99|413|408.9|413.09|408.99|413|408.9|10
1637796780000|2021-11-24 23:33:00|413.01|408.91|413.07|408.97|413.07|408.97|412.98|408.88|14
1637796790000|2021-11-24 23:33:10|413.1|409|413.12|409.02|413.13|409.03|413.05|408.95|8
1637796800000|2021-11-24 23:33:20|413.18|409.08|413.19|409.09|413.23|409.13|413.18|409.08|8
1637796810000|2021-11-24 23:33:30|413.2|409.1|413.33|409.23|413.33|409.23|413.19|409.09|7
1637796820000|2021-11-24 23:33:40|413.35|409.25|413.33|409.23|413.44|409.34|413.32|409.22|12
1637796830000|2021-11-24 23:33:50|413.31|409.21|413.42|409.32|413.42|409.32|413.29|409.19|15
1637796840000|2021-11-24 23:34:00|413.44|409.34|413.33|409.23|413.44|409.34|413.33|409.23|16
1637796850000|2021-11-24 23:34:10|413.34|409.24|413.38|409.28|413.43|409.33|413.34|409.24|18
1637796860000|2021-11-24 23:34:20|413.4|409.3|413.41|409.31|413.42|409.32|413.36|409.26|8
1637796870000|2021-11-24 23:34:30|413.39|409.29|413.21|409.11|413.39|409.29|413.21|409.11|21
1637796880000|2021-11-24 23:34:40|413.24|409.14|413.22|409.12|413.3|409.2|413.19|409.09|17
1637796890000|2021-11-24 23:34:50|413.25|409.15|413.15|409.05|413.25|409.15|413.09|408.99|19
1637796900000|2021-11-24 23:35:00|413.1|409|413.28|409.18|413.3|409.2|413.1|409|18
1637796910000|2021-11-24 23:35:10|413.3|409.2|413.61|409.51|413.66|409.56|413.29|409.19|30
1637796920000|2021-11-24 23:35:20|413.52|409.42|413.61|409.51|413.63|409.53|413.46|409.36|27
1637796930000|2021-11-24 23:35:30|413.62|409.52|413.6|409.5|413.63|409.53|413.5|409.4|18
1637796940000|2021-11-24 23:35:40|413.62|409.52|413.74|409.64|413.77|409.67|413.61|409.51|15
1637796950000|2021-11-24 23:35:50|413.72|409.62|413.74|409.64|413.8|409.7|413.72|409.62|21
1637796960000|2021-11-24 23:36:00|413.75|409.65|413.78|409.68|413.86|409.76|413.74|409.64|21
1637796970000|2021-11-24 23:36:10|413.77|409.67|413.84|409.74|413.84|409.74|413.77|409.67|18
1637796980000|2021-11-24 23:36:20|413.83|409.73|414.13|410.03|414.16|410.06|413.83|409.73|15
1637796990000|2021-11-24 23:36:30|414.24|410.14|414.31|410.21|414.31|410.21|414.22|410.12|15
1637797000000|2021-11-24 23:36:40|414.32|410.22|414.51|410.41|414.51|410.41|414.31|410.21|18
1637797010000|2021-11-24 23:36:50|414.52|410.42|414.62|410.52|414.7|410.6|414.51|410.41|12
1637797020000|2021-11-24 23:37:00|414.63|410.53|414.62|410.52|414.64|410.54|414.59|410.49|5
1637797030000|2021-11-24 23:37:10|414.59|410.49|414.61|410.51|414.63|410.53|414.59|410.49|8
1637797040000|2021-11-24 23:37:20|414.73|410.63|414.79|410.69|414.82|410.72|414.71|410.61|23
1637797050000|2021-11-24 23:37:30|414.8|410.7|414.91|410.81|414.92|410.82|414.78|410.68|19
1637797060000|2021-11-24 23:37:40|414.92|410.82|414.96|410.86|414.96|410.86|414.91|410.81|14
1637797070000|2021-11-24 23:37:50|414.9|410.8|414.93|410.83|414.93|410.83|414.83|410.73|6
1637797080000|2021-11-24 23:38:00|414.96|410.86|415|410.9|415.01|410.91|414.96|410.86|9
1637797090000|2021-11-24 23:38:10|415.01|410.91|415.12|411.02|415.15|411.05|415.01|410.91|9
1637797100000|2021-11-24 23:38:20|415.15|411.05|415.09|410.99|415.15|411.05|415|410.9|21
1637797110000|2021-11-24 23:38:30|415.04|410.94|414.98|410.88|415.06|410.96|414.98|410.88|10
1637797120000|2021-11-24 23:38:40|415|410.9|415.08|410.98|415.09|410.99|414.97|410.87|8
1637797130000|2021-11-24 23:38:50|415.07|410.97|415.14|411.04|415.21|411.11|415.07|410.97|11
1637797140000|2021-11-24 23:39:00|415.15|411.05|415|410.9|415.21|411.11|415|410.9|23
1637797150000|2021-11-24 23:39:10|415.02|410.92|414.89|410.79|415.06|410.96|414.81|410.71|19
1637797160000|2021-11-24 23:39:20|414.88|410.78|414.82|410.72|414.89|410.79|414.82|410.72|14
1637797170000|2021-11-24 23:39:30|414.8|410.7|414.62|410.52|414.84|410.74|414.62|410.52|18
1637797180000|2021-11-24 23:39:40|414.61|410.51|414.67|410.57|414.67|410.57|414.61|410.51|9
1637797190000|2021-11-24 23:39:50|414.69|410.59|414.97|410.87|415.03|410.93|414.64|410.54|24
1637797200000|2021-11-24 23:40:00|414.95|410.85|414.78|410.68|414.97|410.87|414.75|410.65|23
1637797210000|2021-11-24 23:40:10|414.8|410.7|414.9|410.8|414.93|410.83|414.71|410.61|18
1637797220000|2021-11-24 23:40:20|414.92|410.82|414.9|410.8|414.95|410.85|414.9|410.8|19
1637797230000|2021-11-24 23:40:30|414.92|410.82|414.96|410.86|415.08|410.98|414.92|410.82|23
1637797240000|2021-11-24 23:40:40|414.97|410.87|415.19|411.09|415.21|411.11|414.94|410.84|16
1637797250000|2021-11-24 23:40:50|415.15|411.05|414.96|410.86|415.15|411.05|414.9|410.8|19
1637797260000|2021-11-24 23:41:00|414.93|410.83|414.74|410.64|414.95|410.85|414.74|410.64|13
1637797270000|2021-11-24 23:41:10|414.81|410.71|414.62|410.52|414.81|410.71|414.62|410.52|18
1637797280000|2021-11-24 23:41:20|414.63|410.53|414.63|410.53|414.7|410.6|414.61|410.51|16
1637797290000|2021-11-24 23:41:30|414.64|410.54|414.64|410.54|414.65|410.55|414.64|410.54|5
1637797300000|2021-11-24 23:41:40|414.63|410.53|414.4|410.3|414.63|410.53|414.39|410.29|28
1637797310000|2021-11-24 23:41:50|414.38|410.28|414.46|410.36|414.46|410.36|414.35|410.25|20
1637797320000|2021-11-24 23:42:00|414.45|410.35|414.42|410.32|414.46|410.36|414.4|410.3|9
1637797330000|2021-11-24 23:42:10|414.45|410.35|414.42|410.32|414.45|410.35|414.42|410.32|4
1637797340000|2021-11-24 23:42:20|414.41|410.31|414.56|410.46|414.57|410.47|414.35|410.25|20
1637797350000|2021-11-24 23:42:30|414.57|410.47|414.53|410.43|414.57|410.47|414.51|410.41|15
1637797360000|2021-11-24 23:42:40|414.52|410.42|414.46|410.36|414.52|410.42|414.4|410.3|11
1637797370000|2021-11-24 23:42:50|414.45|410.35|414.45|410.35|414.46|410.36|414.43|410.33|7
1637797380000|2021-11-24 23:43:00|414.46|410.36|414.33|410.23|414.46|410.36|414.33|410.23|17
1637797390000|2021-11-24 23:43:10|414.34|410.24|414.4|410.3|414.43|410.33|414.29|410.19|13
1637797400000|2021-11-24 23:43:20|414.39|410.29|414.36|410.26|414.39|410.29|414.34|410.24|10
1637797410000|2021-11-24 23:43:30|414.35|410.25|414.33|410.23|414.36|410.26|414.33|410.23|5
1637797420000|2021-11-24 23:43:40|414.32|410.22|414.35|410.25|414.38|410.28|414.32|410.22|8
1637797430000|2021-11-24 23:43:50|414.37|410.27|414.43|410.33|414.49|410.39|414.35|410.25|15
1637797440000|2021-11-24 23:44:00|414.44|410.34|414.56|410.46|414.56|410.46|414.43|410.33|8
1637797450000|2021-11-24 23:44:10|414.54|410.44|414.64|410.54|414.66|410.56|414.54|410.44|13
1637797460000|2021-11-24 23:44:20|414.65|410.55|414.51|410.41|414.66|410.56|414.5|410.4|22
1637797470000|2021-11-24 23:44:30|414.5|410.4|414.47|410.37|414.5|410.4|414.41|410.31|12
1637797480000|2021-11-24 23:44:40|414.48|410.38|414.43|410.33|414.49|410.39|414.41|410.31|18
1637797490000|2021-11-24 23:44:50|414.4|410.3|414.45|410.35|414.45|410.35|414.4|410.3|7
1637797500000|2021-11-24 23:45:00|414.47|410.37|414.41|410.31|414.48|410.38|414.41|410.31|21
1637797510000|2021-11-24 23:45:10|414.43|410.33|414.39|410.29|414.48|410.38|414.39|410.29|15
1637797520000|2021-11-24 23:45:20|414.4|410.3|414.33|410.23|414.4|410.3|414.33|410.23|7
1637797530000|2021-11-24 23:45:30|414.32|410.22|414.41|410.31|414.41|410.31|414.32|410.22|19
1637797540000|2021-11-24 23:45:40|414.43|410.33|414.46|410.36|414.48|410.38|414.43|410.33|11
1637797550000|2021-11-24 23:45:50|414.47|410.37|414.39|410.29|414.47|410.37|414.38|410.28|15
1637797560000|2021-11-24 23:46:00|414.4|410.3|414.31|410.21|414.4|410.3|414.28|410.18|14
1637797570000|2021-11-24 23:46:10|414.3|410.2|414.27|410.17|414.33|410.23|414.24|410.14|14
1637797580000|2021-11-24 23:46:20|414.26|410.16|414.26|410.16|414.34|410.24|414.23|410.13|15
1637797590000|2021-11-24 23:46:30|414.27|410.17|414.2|410.1|414.27|410.17|414.19|410.09|7
1637797600000|2021-11-24 23:46:40|414.19|410.09|414.15|410.05|414.19|410.09|414.15|410.05|4
1637797610000|2021-11-24 23:46:50|414.17|410.07|414.25|410.15|414.25|410.15|414.15|410.05|17
1637797620000|2021-11-24 23:47:00|414.29|410.19|414.22|410.12|414.3|410.2|414.2|410.1|12
1637797630000|2021-11-24 23:47:10|414.2|410.1|414.04|409.94|414.21|410.11|414.04|409.94|19
1637797640000|2021-11-24 23:47:20|414.05|409.95|414.16|410.06|414.19|410.09|414.03|409.93|20
1637797650000|2021-11-24 23:47:30|414.17|410.07|414.25|410.15|414.32|410.22|414.17|410.07|19
1637797660000|2021-11-24 23:47:40|414.24|410.14|414.23|410.13|414.24|410.14|414.2|410.1|12
1637797670000|2021-11-24 23:47:50|414.21|410.11|414.24|410.14|414.24|410.14|414.19|410.09|12
1637797680000|2021-11-24 23:48:00|414.23|410.13|414.24|410.14|414.26|410.16|414.21|410.11|13
1637797690000|2021-11-24 23:48:10|414.19|410.09|414.26|410.16|414.26|410.16|414.16|410.06|10
1637797700000|2021-11-24 23:48:20|414.23|410.13|414.29|410.19|414.33|410.23|414.23|410.13|17
1637797710000|2021-11-24 23:48:30|414.31|410.21|414.31|410.21|414.32|410.22|414.29|410.19|7
1637797720000|2021-11-24 23:48:40|414.32|410.22|414.39|410.29|414.4|410.3|414.29|410.19|19
1637797730000|2021-11-24 23:48:50|414.4|410.3|414.46|410.36|414.47|410.37|414.34|410.24|22
1637797740000|2021-11-24 23:49:00|414.45|410.35|414.45|410.35|414.5|410.4|414.43|410.33|19
1637797750000|2021-11-24 23:49:10|414.46|410.36|414.26|410.16|414.46|410.36|414.26|410.16|14
1637797760000|2021-11-24 23:49:20|414.23|410.13|414.19|410.09|414.29|410.19|414.14|410.04|17
1637797770000|2021-11-24 23:49:30|414.09|409.99|413.97|409.87|414.21|410.11|413.97|409.87|24
1637797780000|2021-11-24 23:49:40|413.98|409.88|413.94|409.84|414|409.9|413.93|409.83|17
1637797790000|2021-11-24 23:49:50|413.93|409.83|413.92|409.82|413.93|409.83|413.92|409.82|4
1637797800000|2021-11-24 23:50:00|413.93|409.83|413.94|409.84|413.95|409.85|413.92|409.82|8
1637797810000|2021-11-24 23:50:10|413.93|409.83|413.93|409.83|413.95|409.85|413.93|409.83|6
1637797820000|2021-11-24 23:50:20|413.94|409.84|413.93|409.83|413.94|409.84|413.93|409.83|2
1637797830000|2021-11-24 23:50:30|413.96|409.86|414.23|410.13|414.25|410.15|413.95|409.85|23
1637797840000|2021-11-24 23:50:40|414.25|410.15|414.28|410.18|414.32|410.22|414.23|410.13|18
1637797850000|2021-11-24 23:50:50|414.24|410.14|414.16|410.06|414.26|410.16|414.15|410.05|20
1637797860000|2021-11-24 23:51:00|414.15|410.05|413.98|409.88|414.15|410.05|413.93|409.83|21
1637797870000|2021-11-24 23:51:10|414|409.9|413.88|409.78|414|409.9|413.88|409.78|17
1637797880000|2021-11-24 23:51:20|413.87|409.77|413.83|409.73|413.9|409.8|413.8|409.7|14
1637797890000|2021-11-24 23:51:30|413.85|409.75|413.83|409.73|413.85|409.75|413.83|409.73|2
1637797900000|2021-11-24 23:51:40|413.85|409.75|413.86|409.76|413.91|409.81|413.84|409.74|13
1637797910000|2021-11-24 23:51:50|413.84|409.74|413.82|409.72|413.85|409.75|413.81|409.71|6
1637797920000|2021-11-24 23:52:00|413.81|409.71|413.81|409.71|413.81|409.71|413.81|409.71|1
1637797930000|2021-11-24 23:52:10|413.8|409.7|413.79|409.69|413.8|409.7|413.78|409.68|8
1637797940000|2021-11-24 23:52:20|413.77|409.67|413.8|409.7|413.8|409.7|413.68|409.58|8
1637797950000|2021-11-24 23:52:30|413.79|409.69|413.96|409.86|414|409.9|413.75|409.65|11
1637797960000|2021-11-24 23:52:40|413.9|409.8|413.9|409.8|414.01|409.91|413.85|409.75|15
1637797970000|2021-11-24 23:52:50|413.89|409.79|413.66|409.56|413.89|409.79|413.66|409.56|14
1637797980000|2021-11-24 23:53:00|413.7|409.6|413.58|409.48|413.7|409.6|413.56|409.46|13
1637797990000|2021-11-24 23:53:10|413.65|409.55|413.66|409.56|413.66|409.56|413.59|409.49|12
1637798000000|2021-11-24 23:53:20|413.63|409.53|413.57|409.47|413.63|409.53|413.56|409.46|6
1637798010000|2021-11-24 23:53:30|413.58|409.48|413.49|409.39|413.58|409.48|413.49|409.39|5
1637798020000|2021-11-24 23:53:40|413.48|409.38|413.62|409.52|413.62|409.52|413.35|409.25|13
1637798030000|2021-11-24 23:53:50|413.63|409.53|413.55|409.45|413.77|409.67|413.53|409.43|28
1637798040000|2021-11-24 23:54:00|413.54|409.44|413.6|409.5|413.6|409.5|413.54|409.44|15
1637798050000|2021-11-24 23:54:10|413.59|409.49|413.51|409.41|413.6|409.5|413.48|409.38|10
1637798060000|2021-11-24 23:54:20|413.53|409.43|413.57|409.47|413.57|409.47|413.51|409.41|16
1637798070000|2021-11-24 23:54:30|413.55|409.45|413.6|409.5|413.62|409.52|413.55|409.45|6
1637798080000|2021-11-24 23:54:40|413.61|409.51|413.76|409.66|413.76|409.66|413.57|409.47|15
1637798090000|2021-11-24 23:54:50|413.73|409.63|413.7|409.6|413.74|409.64|413.68|409.58|10
1637798100000|2021-11-24 23:55:00|413.71|409.61|413.73|409.63|413.8|409.7|413.69|409.59|10
1637798110000|2021-11-24 23:55:10|413.76|409.66|413.83|409.73|413.84|409.74|413.76|409.66|14
1637798120000|2021-11-24 23:55:20|413.82|409.72|413.83|409.73|413.85|409.75|413.81|409.71|11
1637798130000|2021-11-24 23:55:30|413.82|409.72|413.96|409.86|413.96|409.86|413.82|409.72|7
1637798140000|2021-11-24 23:55:40|414.01|409.91|414.14|410.04|414.23|410.13|414.01|409.91|18
1637798150000|2021-11-24 23:55:50|414.16|410.06|414.12|410.02|414.22|410.12|414.11|410.01|16
1637798160000|2021-11-24 23:56:00|414.11|410.01|414.24|410.14|414.24|410.14|414.1|410|9
1637798170000|2021-11-24 23:56:10|414.23|410.13|414.43|410.33|414.44|410.34|414.23|410.13|26
1637798180000|2021-11-24 23:56:20|414.49|410.39|414.5|410.4|414.51|410.41|414.41|410.31|18
1637798190000|2021-11-24 23:56:30|414.52|410.42|414.52|410.42|414.54|410.44|414.5|410.4|8
1637798200000|2021-11-24 23:56:40|414.53|410.43|414.53|410.43|414.53|410.43|414.53|410.43|1
1637798210000|2021-11-24 23:56:50|414.51|410.41|414.51|410.41|414.53|410.43|414.51|410.41|5
1637798220000|2021-11-24 23:57:00|414.52|410.42|414.59|410.49|414.6|410.5|414.52|410.42|15
1637798230000|2021-11-24 23:57:10|414.57|410.47|414.73|410.63|414.73|410.63|414.51|410.41|13
1637798240000|2021-11-24 23:57:20|414.72|410.62|414.76|410.66|414.89|410.79|414.64|410.54|19
1637798250000|2021-11-24 23:57:30|414.75|410.65|414.66|410.56|414.76|410.66|414.63|410.53|24
1637798260000|2021-11-24 23:57:40|414.64|410.54|414.75|410.65|414.8|410.7|414.64|410.54|20
1637798270000|2021-11-24 23:57:50|414.74|410.64|414.8|410.7|414.83|410.73|414.74|410.64|15
1637798280000|2021-11-24 23:58:00|414.81|410.71|414.72|410.62|414.81|410.71|414.72|410.62|7
1637798290000|2021-11-24 23:58:10|414.73|410.63|414.71|410.61|414.76|410.66|414.68|410.58|14
1637798310000|2021-11-24 23:58:30|414.72|410.62|414.72|410.62|414.75|410.65|414.69|410.59|15
1637798320000|2021-11-24 23:58:40|414.7|410.6|414.55|410.45|414.7|410.6|414.52|410.42|21
1637798330000|2021-11-24 23:58:50|414.53|410.43|414.5|410.4|414.6|410.5|414.47|410.37|23
1637798340000|2021-11-24 23:59:00|414.49|410.39|414.52|410.42|414.52|410.42|414.49|410.39|6
1637798350000|2021-11-24 23:59:10|414.59|410.49|414.64|410.54|414.7|410.6|414.52|410.42|18
1637798360000|2021-11-24 23:59:20|414.63|410.53|414.73|410.63|414.73|410.63|414.6|410.5|8
1637798370000|2021-11-24 23:59:30|414.74|410.64|414.6|410.5|414.74|410.64|414.6|410.5|7
1637798380000|2021-11-24 23:59:40|414.63|410.53|414.63|410.53|414.64|410.54|414.61|410.51|7
1637798390000|2021-11-24 23:59:50|414.59|410.49|414.27|410.17|414.59|410.49|414.27|410.17|15
1637798400000|2021-11-25 00:00:00|414.26|410.16|414.22|410.12|414.26|410.16|414.13|410.03|9
1637798410000|2021-11-25 00:00:10|414.2|410.1|414.23|410.13|414.3|410.2|414.1|410|15
1637798420000|2021-11-25 00:00:20|414.27|410.17|414.55|410.45|414.61|410.51|414.24|410.14|26
1637798430000|2021-11-25 00:00:30|414.57|410.47|414.79|410.69|414.79|410.69|414.53|410.43|15
1637798440000|2021-11-25 00:00:40|414.77|410.67|414.67|410.57|414.83|410.73|414.66|410.56|12
1637798450000|2021-11-25 00:00:50|414.66|410.56|414.69|410.59|414.73|410.63|414.64|410.54|13
1637798460000|2021-11-25 00:01:00|414.71|410.61|414.7|410.6|414.73|410.63|414.7|410.6|5
1637798470000|2021-11-25 00:01:10|414.71|410.61|414.69|410.59|414.73|410.63|414.67|410.57|15
1637798480000|2021-11-25 00:01:20|414.7|410.6|414.81|410.71|414.81|410.71|414.7|410.6|14
1637798490000|2021-11-25 00:01:30|414.79|410.69|414.93|410.83|415|410.9|414.79|410.69|11
1637798500000|2021-11-25 00:01:40|414.94|410.84|415.42|411.32|415.42|411.32|414.88|410.78|26
1637798510000|2021-11-25 00:01:50|415.43|411.33|415.42|411.32|415.45|411.35|415.35|411.25|25
1637798520000|2021-11-25 00:02:00|415.41|411.31|415.62|411.52|415.78|411.68|415.4|411.3|28
1637798530000|2021-11-25 00:02:10|415.63|411.53|415.23|411.13|415.68|411.58|415.23|411.13|30
1637798540000|2021-11-25 00:02:20|415.22|411.12|415.11|411.01|415.22|411.12|415.11|411.01|8
1637798550000|2021-11-25 00:02:30|415.13|411.03|415.1|411|415.13|411.03|415.03|410.93|8
1637798560000|2021-11-25 00:02:40|415.09|410.99|414.63|410.53|415.09|410.99|414.63|410.53|21
1637798570000|2021-11-25 00:02:50|414.51|410.41|414.7|410.6|414.7|410.6|414.51|410.41|20
1637798580000|2021-11-25 00:03:00|414.69|410.59|414.93|410.83|414.93|410.83|414.36|410.26|27
1637798590000|2021-11-25 00:03:10|414.92|410.82|414.75|410.65|415.08|410.98|414.74|410.64|28
1637798600000|2021-11-25 00:03:20|414.71|410.61|414.7|410.6|414.71|410.61|414.62|410.52|24
1637798610000|2021-11-25 00:03:30|414.71|410.61|414.56|410.46|414.72|410.62|414.48|410.38|24
1637798620000|2021-11-25 00:03:40|414.57|410.47|414.76|410.66|414.79|410.69|414.54|410.44|22
1637798630000|2021-11-25 00:03:50|414.79|410.69|414.74|410.64|414.82|410.72|414.71|410.61|15
1637798640000|2021-11-25 00:04:00|414.75|410.65|414.53|410.43|414.75|410.65|414.52|410.42|18
1637798650000|2021-11-25 00:04:10|414.48|410.38|414.5|410.4|414.54|410.44|414.48|410.38|19
1637798660000|2021-11-25 00:04:20|414.48|410.38|414.21|410.11|414.48|410.38|414.21|410.11|23
1637798670000|2021-11-25 00:04:30|414.19|410.09|414.09|409.99|414.2|410.1|414.06|409.96|23
1637798680000|2021-11-25 00:04:40|414.08|409.98|414|409.9|414.1|410|413.97|409.87|17
1637798690000|2021-11-25 00:04:50|413.99|409.89|414.07|409.97|414.1|410|413.79|409.69|23
1637798700000|2021-11-25 00:05:00|414.03|409.93|413.93|409.83|414.03|409.93|413.91|409.81|13
1637798710000|2021-11-25 00:05:10|413.92|409.82|413.78|409.68|413.93|409.83|413.78|409.68|13
1637798720000|2021-11-25 00:05:20|413.71|409.61|413.65|409.55|413.71|409.61|413.61|409.51|6
1637798730000|2021-11-25 00:05:30|413.64|409.54|413.69|409.59|413.77|409.67|413.62|409.52|13
1637798740000|2021-11-25 00:05:40|413.7|409.6|413.84|409.74|414.03|409.93|413.7|409.6|29
1637798750000|2021-11-25 00:05:50|413.85|409.75|413.81|409.71|413.85|409.75|413.79|409.69|9
1637798760000|2021-11-25 00:06:00|413.8|409.7|413.85|409.75|413.88|409.78|413.8|409.7|16
1637798770000|2021-11-25 00:06:10|413.83|409.73|413.79|409.69|413.85|409.75|413.79|409.69|5
1637798780000|2021-11-25 00:06:20|413.81|409.71|413.84|409.74|413.9|409.8|413.78|409.68|10
1637798790000|2021-11-25 00:06:30|413.86|409.76|413.95|409.85|413.95|409.85|413.84|409.74|12
1637798800000|2021-11-25 00:06:40|413.94|409.84|413.9|409.8|413.94|409.84|413.75|409.65|11
1637798810000|2021-11-25 00:06:50|413.89|409.79|413.66|409.56|413.89|409.79|413.66|409.56|10
1637798820000|2021-11-25 00:07:00|413.65|409.55|413.76|409.66|413.77|409.67|413.65|409.55|11
1637798830000|2021-11-25 00:07:10|413.75|409.65|413.7|409.6|413.75|409.65|413.7|409.6|10
1637798840000|2021-11-25 00:07:20|413.69|409.59|413.67|409.57|413.72|409.62|413.65|409.55|6
1637798850000|2021-11-25 00:07:30|413.69|409.59|413.63|409.53|413.75|409.65|413.61|409.51|14
1637798860000|2021-11-25 00:07:40|413.64|409.54|413.63|409.53|413.65|409.55|413.63|409.53|6
1637798870000|2021-11-25 00:07:50|413.6|409.5|413.64|409.54|413.64|409.54|413.6|409.5|2
1637798880000|2021-11-25 00:08:00|413.63|409.53|413.57|409.47|413.63|409.53|413.53|409.43|17
1637798890000|2021-11-25 00:08:10|413.56|409.46|413.25|409.15|413.56|409.46|413.21|409.11|26
1637798900000|2021-11-25 00:08:20|413.13|409.03|412.98|408.88|413.14|409.04|412.98|408.88|13
1637798910000|2021-11-25 00:08:30|412.92|408.82|412.8|408.7|412.93|408.83|412.68|408.58|20
1637798920000|2021-11-25 00:08:40|412.76|408.66|412.56|408.46|412.84|408.74|412.56|408.46|18
1637798930000|2021-11-25 00:08:50|412.53|408.43|412.67|408.57|412.69|408.59|412.53|408.43|21
1637798940000|2021-11-25 00:09:00|412.64|408.54|412.76|408.66|412.83|408.73|412.6|408.5|17
1637798950000|2021-11-25 00:09:10|412.77|408.67|412.49|408.39|412.77|408.67|412.48|408.38|24
1637798960000|2021-11-25 00:09:20|412.46|408.36|412.15|408.05|412.46|408.36|412.14|408.04|17
1637798970000|2021-11-25 00:09:30|412.14|408.04|411.94|407.84|412.14|408.04|411.94|407.84|17
1637798980000|2021-11-25 00:09:40|411.95|407.85|412.12|408.02|412.12|408.02|411.82|407.72|22
1637798990000|2021-11-25 00:09:50|412.1|408|411.94|407.84|412.1|408|411.94|407.84|12
1637799000000|2021-11-25 00:10:00|411.95|407.85|411.76|407.66|411.95|407.85|411.76|407.66|13
1637799010000|2021-11-25 00:10:10|411.81|407.71|412.14|408.04|412.21|408.11|411.81|407.71|26
1637799020000|2021-11-25 00:10:20|412.12|408.02|412.09|407.99|412.14|408.04|411.95|407.85|29
1637799030000|2021-11-25 00:10:30|412.15|408.05|412.38|408.28|412.42|408.32|412.12|408.02|28
1637799040000|2021-11-25 00:10:40|412.4|408.3|412.32|408.22|412.44|408.34|412.29|408.19|26
1637799050000|2021-11-25 00:10:50|412.36|408.26|412.34|408.24|412.42|408.32|412.33|408.23|20
1637799060000|2021-11-25 00:11:00|412.33|408.23|412.51|408.41|412.56|408.46|412.33|408.23|11
1637799070000|2021-11-25 00:11:10|412.5|408.4|412.66|408.56|412.66|408.56|412.49|408.39|12
1637799080000|2021-11-25 00:11:20|412.68|408.58|412.21|408.11|412.68|408.58|412.21|408.11|19
1637799090000|2021-11-25 00:11:30|412.2|408.1|412.11|408.01|412.2|408.1|412.11|408.01|14
1637799100000|2021-11-25 00:11:40|412.1|408|412.02|407.92|412.16|408.06|412.02|407.92|19
1637799110000|2021-11-25 00:11:50|412.03|407.93|411.9|407.8|412.04|407.94|411.9|407.8|16
1637799120000|2021-11-25 00:12:00|411.92|407.82|411.97|407.87|411.97|407.87|411.9|407.8|5
1637799130000|2021-11-25 00:12:10|411.98|407.88|412.02|407.92|412.02|407.92|411.98|407.88|8
1637799140000|2021-11-25 00:12:20|412.01|407.91|412.21|408.11|412.21|408.11|412|407.9|16
1637799150000|2021-11-25 00:12:30|412.19|408.09|412.32|408.22|412.38|408.28|412.19|408.09|9
1637799160000|2021-11-25 00:12:40|412.37|408.27|412.37|408.27|412.45|408.35|412.34|408.24|10
1637799170000|2021-11-25 00:12:50|412.36|408.26|412.28|408.18|412.38|408.28|412.25|408.15|18
1637799180000|2021-11-25 00:13:00|412.29|408.19|412.14|408.04|412.29|408.19|412.14|408.04|18
1637799190000|2021-11-25 00:13:10|412.19|408.09|412.38|408.28|412.45|408.35|412.19|408.09|14
1637799200000|2021-11-25 00:13:20|412.42|408.32|412.68|408.58|412.68|408.58|412.4|408.3|20
1637799210000|2021-11-25 00:13:30|412.67|408.57|412.62|408.52|412.67|408.57|412.45|408.35|19
1637799220000|2021-11-25 00:13:40|412.63|408.53|412.75|408.65|412.75|408.65|412.63|408.53|13
1637799230000|2021-11-25 00:13:50|412.76|408.66|412.72|408.62|412.85|408.75|412.71|408.61|20
1637799240000|2021-11-25 00:14:00|412.74|408.64|412.67|408.57|412.74|408.64|412.63|408.53|10
1637799250000|2021-11-25 00:14:10|412.66|408.56|412.67|408.57|412.68|408.58|412.63|408.53|14
1637799260000|2021-11-25 00:14:20|412.66|408.56|412.7|408.6|412.73|408.63|412.53|408.43|26
1637799270000|2021-11-25 00:14:30|412.71|408.61|412.93|408.83|412.96|408.86|412.71|408.61|28
1637799280000|2021-11-25 00:14:40|412.97|408.87|413.25|409.15|413.28|409.18|412.97|408.87|26
1637799290000|2021-11-25 00:14:50|413.24|409.14|413.09|408.99|413.24|409.14|413.09|408.99|16
1637799300000|2021-11-25 00:15:00|413.1|409|413.27|409.17|413.27|409.17|413.09|408.99|20
1637799310000|2021-11-25 00:15:10|413.15|409.05|413.13|409.03|413.25|409.15|413.13|409.03|19
1637799320000|2021-11-25 00:15:20|413.08|408.98|412.66|408.56|413.08|408.98|412.62|408.52|23
1637799330000|2021-11-25 00:15:30|412.65|408.55|412.65|408.55|412.73|408.63|412.63|408.53|20
1637799340000|2021-11-25 00:15:40|412.62|408.52|412.61|408.51|412.69|408.59|412.51|408.41|20
1637799350000|2021-11-25 00:15:50|412.6|408.5|412.67|408.57|412.68|408.58|412.54|408.44|20
1637799360000|2021-11-25 00:16:00|412.66|408.56|412.71|408.61|412.71|408.61|412.55|408.45|12
1637799370000|2021-11-25 00:16:10|412.72|408.62|412.95|408.85|412.95|408.85|412.7|408.6|11
1637799380000|2021-11-25 00:16:20|412.96|408.86|413.03|408.93|413.06|408.96|412.94|408.84|16
1637799390000|2021-11-25 00:16:30|413.05|408.95|412.9|408.8|413.05|408.95|412.9|408.8|10
1637799400000|2021-11-25 00:16:40|413|408.9|412.96|408.86|413|408.9|412.9|408.8|13
1637799410000|2021-11-25 00:16:50|412.93|408.83|412.96|408.86|413.01|408.91|412.93|408.83|20
1637799420000|2021-11-25 00:17:00|412.94|408.84|412.8|408.7|412.96|408.86|412.8|408.7|23
1637799430000|2021-11-25 00:17:10|412.85|408.75|413|408.9|413|408.9|412.85|408.75|9
1637799440000|2021-11-25 00:17:20|412.97|408.87|413.05|408.95|413.05|408.95|412.96|408.86|10
1637799450000|2021-11-25 00:17:30|413.04|408.94|413.39|409.29|413.39|409.29|413.01|408.91|16
1637799460000|2021-11-25 00:17:40|413.37|409.27|413.39|409.29|413.45|409.35|413.35|409.25|21
1637799470000|2021-11-25 00:17:50|413.4|409.3|413.4|409.3|413.41|409.31|413.38|409.28|15
1637799480000|2021-11-25 00:18:00|413.38|409.28|413.32|409.22|413.38|409.28|413.3|409.2|14
1637799490000|2021-11-25 00:18:10|413.31|409.21|413.42|409.32|413.43|409.33|413.27|409.17|16
1637799500000|2021-11-25 00:18:20|413.41|409.31|413.42|409.32|413.45|409.35|413.41|409.31|8
1637799510000|2021-11-25 00:18:30|413.41|409.31|413.4|409.3|413.45|409.35|413.4|409.3|13
1637799520000|2021-11-25 00:18:40|413.37|409.27|413.29|409.19|413.43|409.33|413.28|409.18|17
1637799530000|2021-11-25 00:18:50|413.21|409.11|413.3|409.2|413.31|409.21|413.21|409.11|7
1637799540000|2021-11-25 00:19:00|413.31|409.21|413.53|409.43|413.53|409.43|413.23|409.13|21
1637799550000|2021-11-25 00:19:10|413.52|409.42|413.57|409.47|413.58|409.48|413.48|409.38|24
1637799560000|2021-11-25 00:19:20|413.58|409.48|413.41|409.31|413.58|409.48|413.39|409.29|15
1637799570000|2021-11-25 00:19:30|413.4|409.3|413.67|409.57|413.67|409.57|413.39|409.29|25
1637799580000|2021-11-25 00:19:40|413.68|409.58|413.71|409.61|413.71|409.61|413.6|409.5|17
1637799590000|2021-11-25 00:19:50|413.72|409.62|413.75|409.65|413.77|409.67|413.69|409.59|15
1637799600000|2021-11-25 00:20:00|413.72|409.62|413.72|409.62|413.77|409.67|413.68|409.58|20
1637799610000|2021-11-25 00:20:10|413.73|409.63|413.85|409.75|413.9|409.8|413.69|409.59|23
1637799620000|2021-11-25 00:20:20|413.9|409.8|413.82|409.72|413.9|409.8|413.81|409.71|17
1637799630000|2021-11-25 00:20:30|413.84|409.74|413.52|409.42|413.85|409.75|413.45|409.35|27
1637799640000|2021-11-25 00:20:40|413.53|409.43|413.5|409.4|413.53|409.43|413.4|409.3|17
1637799650000|2021-11-25 00:20:50|413.47|409.37|413.46|409.36|413.48|409.38|413.4|409.3|9
1637799660000|2021-11-25 00:21:00|413.5|409.4|413.4|409.3|413.51|409.41|413.36|409.26|18
1637799670000|2021-11-25 00:21:10|413.41|409.31|413.3|409.2|413.42|409.32|413.28|409.18|19
1637799680000|2021-11-25 00:21:20|413.21|409.11|413.25|409.15|413.26|409.16|413.16|409.06|12
1637799690000|2021-11-25 00:21:30|413.26|409.16|413.44|409.34|413.44|409.34|413.26|409.16|19
1637799700000|2021-11-25 00:21:40|413.45|409.35|413.53|409.43|413.53|409.43|413.44|409.34|12
1637799710000|2021-11-25 00:21:50|413.52|409.42|413.57|409.47|413.57|409.47|413.51|409.41|15
1637799720000|2021-11-25 00:22:00|413.56|409.46|413.67|409.57|413.68|409.58|413.56|409.46|13
1637799730000|2021-11-25 00:22:10|413.74|409.64|413.88|409.78|413.94|409.84|413.74|409.64|8
1637799740000|2021-11-25 00:22:20|413.86|409.76|413.92|409.82|413.98|409.88|413.83|409.73|18
1637799750000|2021-11-25 00:22:30|413.93|409.83|413.78|409.68|413.93|409.83|413.78|409.68|9
1637799760000|2021-11-25 00:22:40|413.79|409.69|413.66|409.56|413.8|409.7|413.63|409.53|18
1637799770000|2021-11-25 00:22:50|413.65|409.55|413.77|409.67|413.77|409.67|413.65|409.55|8
1637799780000|2021-11-25 00:23:00|413.79|409.69|413.91|409.81|414.07|409.97|413.75|409.65|34
1637799790000|2021-11-25 00:23:10|413.93|409.83|413.94|409.84|413.96|409.86|413.89|409.79|24
1637799800000|2021-11-25 00:23:20|413.99|409.89|414|409.9|414.03|409.93|413.95|409.85|20
1637799810000|2021-11-25 00:23:30|414.01|409.91|413.96|409.86|414.03|409.93|413.96|409.86|13
1637799820000|2021-11-25 00:23:40|413.98|409.88|413.96|409.86|413.98|409.88|413.91|409.81|20
1637799830000|2021-11-25 00:23:50|414.02|409.92|414.28|410.18|414.34|410.24|414.02|409.92|24
1637799840000|2021-11-25 00:24:00|414.27|410.17|414.32|410.22|414.33|410.23|414.25|410.15|18
1637799850000|2021-11-25 00:24:10|414.33|410.23|414.35|410.25|414.42|410.32|414.31|410.21|15
1637799860000|2021-11-25 00:24:20|414.36|410.26|414.31|410.21|414.44|410.34|414.3|410.2|26
1637799870000|2021-11-25 00:24:30|414.32|410.22|414.44|410.34|414.45|410.35|414.32|410.22|19
1637799880000|2021-11-25 00:24:40|414.48|410.38|414.46|410.36|414.49|410.39|414.42|410.32|8
1637799890000|2021-11-25 00:24:50|414.39|410.29|414.45|410.35|414.45|410.35|414.37|410.27|8
1637799900000|2021-11-25 00:25:00|414.47|410.37|414.48|410.38|414.48|410.38|414.4|410.3|6
1637799910000|2021-11-25 00:25:10|414.49|410.39|414.6|410.5|414.6|410.5|414.48|410.38|8
1637799920000|2021-11-25 00:25:20|414.58|410.48|414.69|410.59|414.69|410.59|414.58|410.48|13
1637799930000|2021-11-25 00:25:30|414.68|410.58|414.77|410.67|414.78|410.68|414.64|410.54|15
1637799940000|2021-11-25 00:25:40|414.78|410.68|414.72|410.62|414.78|410.68|414.66|410.56|14
1637799950000|2021-11-25 00:25:50|414.73|410.63|414.92|410.82|414.92|410.82|414.7|410.6|17
1637799960000|2021-11-25 00:26:00|414.91|410.81|415.08|410.98|415.08|410.98|414.91|410.81|12
1637799970000|2021-11-25 00:26:10|415|410.9|415.22|411.12|415.22|411.12|415|410.9|21
1637799980000|2021-11-25 00:26:20|415.2|411.1|415.17|411.07|415.25|411.15|415.13|411.03|14
1637799990000|2021-11-25 00:26:30|415.15|411.05|415.06|410.96|415.16|411.06|415.06|410.96|14
1637800000000|2021-11-25 00:26:40|415.07|410.97|415.14|411.04|415.15|411.05|415.05|410.95|9
1637800010000|2021-11-25 00:26:50|415.15|411.05|415.15|411.05|415.21|411.11|415.15|411.05|7
1637800020000|2021-11-25 00:27:00|415.16|411.06|415.19|411.09|415.21|411.11|415.15|411.05|13
1637800030000|2021-11-25 00:27:10|415.22|411.12|415.17|411.07|415.3|411.2|415.16|411.06|20
1637800040000|2021-11-25 00:27:20|415.21|411.11|415.24|411.14|415.3|411.2|415.21|411.11|7
1637800050000|2021-11-25 00:27:30|415.26|411.16|415.33|411.23|415.34|411.24|415.19|411.09|16
1637800060000|2021-11-25 00:27:40|415.34|411.24|415.26|411.16|415.34|411.24|415.08|410.98|19
1637800070000|2021-11-25 00:27:50|415.25|411.15|415.29|411.19|415.36|411.26|415.23|411.13|18
1637800080000|2021-11-25 00:28:00|415.28|411.18|415.27|411.17|415.31|411.21|415.22|411.12|28
1637800090000|2021-11-25 00:28:10|415.26|411.16|414.97|410.87|415.26|411.16|414.97|410.87|17
1637800100000|2021-11-25 00:28:20|415|410.9|414.9|410.8|415.01|410.91|414.88|410.78|14
1637800110000|2021-11-25 00:28:30|414.88|410.78|414.92|410.82|414.93|410.83|414.81|410.71|20
1637800120000|2021-11-25 00:28:40|414.93|410.83|414.85|410.75|414.93|410.83|414.67|410.57|27
1637800130000|2021-11-25 00:28:50|414.86|410.76|415|410.9|415|410.9|414.83|410.73|20
1637800140000|2021-11-25 00:29:00|414.99|410.89|415.03|410.93|415.07|410.97|414.92|410.82|20
1637800150000|2021-11-25 00:29:10|415|410.9|414.97|410.87|415|410.9|414.96|410.86|11
1637800160000|2021-11-25 00:29:20|415.02|410.92|414.98|410.88|415.08|410.98|414.98|410.88|6
1637800170000|2021-11-25 00:29:30|415.07|410.97|415.16|411.06|415.17|411.07|415.07|410.97|13
1637800180000|2021-11-25 00:29:40|415.18|411.08|415.3|411.2|415.31|411.21|415.18|411.08|7
1637800190000|2021-11-25 00:29:50|415.28|411.18|415.24|411.14|415.28|411.18|415.24|411.14|3
1637800200000|2021-11-25 00:30:00|415.25|411.15|415.43|411.33|415.43|411.33|415.12|411.02|23
1637800210000|2021-11-25 00:30:10|415.44|411.34|415.61|411.51|415.64|411.54|415.44|411.34|17
1637800220000|2021-11-25 00:30:20|415.62|411.52|415.88|411.78|415.88|411.78|415.62|411.52|12
1637800230000|2021-11-25 00:30:30|415.9|411.8|415.9|411.8|415.93|411.83|415.84|411.74|14
1637800240000|2021-11-25 00:30:40|415.91|411.81|415.75|411.65|415.91|411.81|415.75|411.65|19
1637800250000|2021-11-25 00:30:50|415.74|411.64|415.76|411.66|415.76|411.66|415.7|411.6|7
1637800260000|2021-11-25 00:31:00|415.74|411.64|415.59|411.49|415.74|411.64|415.59|411.49|14
1637800270000|2021-11-25 00:31:10|415.65|411.55|415.9|411.8|415.9|411.8|415.65|411.55|15
1637800280000|2021-11-25 00:31:20|415.93|411.83|416.02|411.92|416.03|411.93|415.93|411.83|7
1637800290000|2021-11-25 00:31:30|416|411.9|416.51|412.41|416.51|412.41|416|411.9|14
1637800300000|2021-11-25 00:31:40|416.6|412.5|416.52|412.42|416.66|412.56|416.52|412.42|22
1637800310000|2021-11-25 00:31:50|416.51|412.41|416.53|412.43|416.53|412.43|416.47|412.37|10
1637800320000|2021-11-25 00:32:00|416.52|412.42|416.58|412.48|416.58|412.48|416.51|412.41|14
1637800330000|2021-11-25 00:32:10|416.64|412.54|416.61|412.51|416.65|412.55|416.61|412.51|10
1637800340000|2021-11-25 00:32:20|416.62|412.52|416.75|412.65|416.75|412.65|416.59|412.49|13
1637800350000|2021-11-25 00:32:30|416.74|412.64|416.88|412.78|417.05|412.95|416.71|412.61|16
1637800360000|2021-11-25 00:32:40|416.9|412.8|416.93|412.83|417.06|412.96|416.88|412.78|23
1637800370000|2021-11-25 00:32:50|416.94|412.84|416.99|412.89|416.99|412.89|416.94|412.84|7
1637800380000|2021-11-25 00:33:00|416.97|412.87|417.1|413|417.1|413|416.97|412.87|10
1637800390000|2021-11-25 00:33:10|417.11|413.01|417.08|412.98|417.11|413.01|416.99|412.89|18
1637800400000|2021-11-25 00:33:20|417.09|412.99|417.1|413|417.11|413.01|417.08|412.98|8
1637800410000|2021-11-25 00:33:30|417.11|413.01|417.09|412.99|417.11|413.01|417.02|412.92|12
1637800420000|2021-11-25 00:33:40|417.12|413.02|417.31|413.21|417.31|413.21|417.11|413.01|17
1637800430000|2021-11-25 00:33:50|417.29|413.19|417.38|413.28|417.38|413.28|417.28|413.18|12
1637800440000|2021-11-25 00:34:00|417.39|413.29|417.28|413.18|417.39|413.29|417.26|413.16|18
1637800450000|2021-11-25 00:34:10|417.27|413.17|417.47|413.37|417.47|413.37|417.27|413.17|24
1637800460000|2021-11-25 00:34:20|417.45|413.35|417.05|412.95|417.45|413.35|417.04|412.94|34
1637800470000|2021-11-25 00:34:30|417.04|412.94|417.23|413.13|417.26|413.16|417.01|412.91|26
1637800480000|2021-11-25 00:34:40|417.22|413.12|417.14|413.04|417.3|413.2|417.13|413.03|17
1637800490000|2021-11-25 00:34:50|417.13|413.03|416.86|412.76|417.13|413.03|416.86|412.76|18
1637800500000|2021-11-25 00:35:00|416.89|412.79|416.88|412.78|417|412.9|416.88|412.78|19
1637800510000|2021-11-25 00:35:10|416.9|412.8|416.83|412.73|416.9|412.8|416.73|412.63|21
1637800520000|2021-11-25 00:35:20|416.82|412.72|416.98|412.88|417.02|412.92|416.82|412.72|17
1637800530000|2021-11-25 00:35:30|416.99|412.89|417.33|413.23|417.33|413.23|416.99|412.89|27
1637800540000|2021-11-25 00:35:40|417.29|413.19|417.32|413.22|417.39|413.29|417.29|413.19|18
1637800550000|2021-11-25 00:35:50|417.3|413.2|417.35|413.25|417.42|413.32|417.28|413.18|15
1637800560000|2021-11-25 00:36:00|417.39|413.29|417.38|413.28|417.47|413.37|417.32|413.22|13
1637800570000|2021-11-25 00:36:10|417.32|413.22|417.14|413.04|417.35|413.25|417.09|412.99|23
1637800580000|2021-11-25 00:36:20|417.19|413.09|417.26|413.16|417.47|413.37|417.19|413.09|21
1637800590000|2021-11-25 00:36:30|417.25|413.15|417.5|413.4|417.64|413.54|417.25|413.15|16
1637800600000|2021-11-25 00:36:40|417.54|413.44|417.8|413.7|417.8|413.7|417.54|413.44|21
1637800610000|2021-11-25 00:36:50|417.81|413.71|417.79|413.69|417.81|413.71|417.7|413.6|14
1637800620000|2021-11-25 00:37:00|417.8|413.7|417.87|413.77|417.87|413.77|417.78|413.68|15
1637800630000|2021-11-25 00:37:10|417.84|413.74|417.65|413.55|417.9|413.8|417.6|413.5|21
1637800640000|2021-11-25 00:37:20|417.64|413.54|417.74|413.64|417.75|413.65|417.43|413.33|24
1637800650000|2021-11-25 00:37:30|417.76|413.66|417.75|413.65|417.87|413.77|417.75|413.65|20
1637800660000|2021-11-25 00:37:40|417.76|413.66|417.75|413.65|417.86|413.76|417.75|413.65|16
1637800670000|2021-11-25 00:37:50|417.76|413.66|417.68|413.58|417.77|413.67|417.62|413.52|18
1637800680000|2021-11-25 00:38:00|417.7|413.6|417.59|413.49|417.73|413.63|417.55|413.45|30
1637800690000|2021-11-25 00:38:10|417.39|413.29|417.53|413.43|417.53|413.43|417.3|413.2|17
1637800700000|2021-11-25 00:38:20|417.54|413.44|417.5|413.4|417.54|413.44|417.49|413.39|10
1637800710000|2021-11-25 00:38:30|417.51|413.41|417.66|413.56|417.7|413.6|417.51|413.41|17
1637800720000|2021-11-25 00:38:40|417.6|413.5|417.7|413.6|417.79|413.69|417.6|413.5|20
1637800730000|2021-11-25 00:38:50|417.69|413.59|417.75|413.65|417.75|413.65|417.69|413.59|8
1637800740000|2021-11-25 00:39:00|417.76|413.66|417.76|413.66|417.81|413.71|417.74|413.64|12
1637800750000|2021-11-25 00:39:10|417.75|413.65|417.82|413.72|417.82|413.72|417.69|413.59|11
1637800760000|2021-11-25 00:39:20|417.83|413.73|417.81|413.71|417.83|413.73|417.77|413.67|12
1637800770000|2021-11-25 00:39:30|417.8|413.7|417.82|413.72|417.82|413.72|417.8|413.7|7
1637800780000|2021-11-25 00:39:40|417.78|413.68|417.58|413.48|417.78|413.68|417.57|413.47|11
1637800790000|2021-11-25 00:39:50|417.52|413.42|417.56|413.46|417.56|413.46|417.51|413.41|8
1637800800000|2021-11-25 00:40:00|417.58|413.48|417.56|413.46|417.61|413.51|417.53|413.43|6
1637800810000|2021-11-25 00:40:10|417.55|413.45|417.37|413.27|417.55|413.45|417.37|413.27|10
1637800820000|2021-11-25 00:40:20|417.35|413.25|416.99|412.89|417.35|413.25|416.99|412.89|19
1637800830000|2021-11-25 00:40:30|417.01|412.91|416.88|412.78|417.02|412.92|416.8|412.7|17
1637800840000|2021-11-25 00:40:40|416.87|412.77|416.71|412.61|416.87|412.77|416.71|412.61|10
1637800850000|2021-11-25 00:40:50|416.7|412.6|416.9|412.8|416.9|412.8|416.69|412.59|22
1637800860000|2021-11-25 00:41:00|416.87|412.77|416.94|412.84|416.94|412.84|416.87|412.77|19
1637800870000|2021-11-25 00:41:10|416.96|412.86|417.09|412.99|417.09|412.99|416.95|412.85|11
1637800880000|2021-11-25 00:41:20|417.07|412.97|417.01|412.91|417.12|413.02|416.99|412.89|11
1637800890000|2021-11-25 00:41:30|417.02|412.92|417.19|413.09|417.19|413.09|417.02|412.92|19
1637800900000|2021-11-25 00:41:40|417.16|413.06|417.27|413.17|417.31|413.21|417.09|412.99|25
1637800910000|2021-11-25 00:41:50|417.26|413.16|417.43|413.33|417.59|413.49|417.26|413.16|17
1637800920000|2021-11-25 00:42:00|417.4|413.3|417.69|413.59|417.7|413.6|417.4|413.3|13
1637800930000|2021-11-25 00:42:10|417.64|413.54|418.02|413.92|418.02|413.92|417.64|413.54|21
1637800940000|2021-11-25 00:42:20|417.91|413.81|418.18|414.08|418.2|414.1|417.87|413.77|16
1637800950000|2021-11-25 00:42:30|418.17|414.07|418.22|414.12|418.3|414.2|418.17|414.07|22
1637800960000|2021-11-25 00:42:40|418.21|414.11|418|413.9|418.21|414.11|417.99|413.89|15
1637800970000|2021-11-25 00:42:50|418.09|413.99|417.88|413.78|418.09|413.99|417.83|413.73|14
1637800980000|2021-11-25 00:43:00|417.86|413.76|417.81|413.71|417.86|413.76|417.76|413.66|10
1637800990000|2021-11-25 00:43:10|417.82|413.72|418.23|414.13|418.23|414.13|417.82|413.72|17
1637801000000|2021-11-25 00:43:20|418.24|414.14|418.31|414.21|418.43|414.33|418.24|414.14|27
1637801010000|2021-11-25 00:43:30|418.32|414.22|418.56|414.46|418.56|414.46|418.31|414.21|15
1637801020000|2021-11-25 00:43:40|418.54|414.44|418.47|414.37|418.6|414.5|418.47|414.37|15
1637801030000|2021-11-25 00:43:50|418.49|414.39|418.47|414.37|418.55|414.45|418.42|414.32|18
1637801040000|2021-11-25 00:44:00|418.53|414.43|418.5|414.4|418.56|414.46|418.46|414.36|13
1637801050000|2021-11-25 00:44:10|418.53|414.43|418.56|414.46|418.65|414.55|418.45|414.35|21
1637801060000|2021-11-25 00:44:20|418.59|414.49|419.12|415.02|419.17|415.07|418.58|414.48|22
1637801070000|2021-11-25 00:44:30|419.11|415.01|419.07|414.97|419.12|415.02|418.95|414.85|27
1637801080000|2021-11-25 00:44:40|419.04|414.94|419.02|414.92|419.07|414.97|418.9|414.8|28
1637801090000|2021-11-25 00:44:50|419.03|414.93|419.06|414.96|419.19|415.09|419.03|414.93|21
1637801100000|2021-11-25 00:45:00|419.03|414.93|419.3|415.2|419.31|415.21|418.9|414.8|24
1637801110000|2021-11-25 00:45:10|419.31|415.21|419.51|415.41|419.54|415.44|419.29|415.19|17
1637801120000|2021-11-25 00:45:20|419.5|415.4|419.47|415.37|419.74|415.64|419.46|415.36|28
1637801130000|2021-11-25 00:45:30|419.45|415.35|419.57|415.47|419.79|415.69|419.36|415.26|30
1637801140000|2021-11-25 00:45:40|419.61|415.51|419.58|415.48|419.65|415.55|419.53|415.43|20
1637801150000|2021-11-25 00:45:50|419.57|415.47|419.72|415.62|419.72|415.62|419.57|415.47|21
1637801160000|2021-11-25 00:46:00|419.66|415.56|419.58|415.48|419.66|415.56|419.53|415.43|18
1637801170000|2021-11-25 00:46:10|419.6|415.5|419.55|415.45|419.65|415.55|419.47|415.37|24
1637801180000|2021-11-25 00:46:20|419.52|415.42|419.43|415.33|419.55|415.45|419.43|415.33|15
1637801190000|2021-11-25 00:46:30|419.42|415.32|419.35|415.25|419.55|415.45|419.27|415.17|29
1637801200000|2021-11-25 00:46:40|419.39|415.29|419.37|415.27|419.39|415.29|419.31|415.21|10
1637801210000|2021-11-25 00:46:50|419.43|415.33|419.41|415.31|419.48|415.38|419.3|415.2|30
1637801220000|2021-11-25 00:47:00|419.47|415.37|419.52|415.42|419.52|415.42|419.35|415.25|18
1637801230000|2021-11-25 00:47:10|419.54|415.44|419.57|415.47|419.64|415.54|419.52|415.42|15
1637801240000|2021-11-25 00:47:20|419.58|415.48|419.78|415.68|419.83|415.73|419.58|415.48|13
1637801250000|2021-11-25 00:47:30|419.76|415.66|419.81|415.71|419.86|415.76|419.73|415.63|22
1637801260000|2021-11-25 00:47:40|419.82|415.72|419.71|415.61|419.83|415.73|419.64|415.54|28
1637801270000|2021-11-25 00:47:50|419.75|415.65|419.78|415.68|419.84|415.74|419.7|415.6|25
1637801280000|2021-11-25 00:48:00|419.72|415.62|419.4|415.3|419.73|415.63|419.4|415.3|24
1637801290000|2021-11-25 00:48:10|419.38|415.28|419.46|415.36|419.48|415.38|419.16|415.06|28
1637801300000|2021-11-25 00:48:20|419.39|415.29|419.6|415.5|419.62|415.52|419.39|415.29|16
1637801310000|2021-11-25 00:48:30|419.62|415.52|419.38|415.28|419.62|415.52|419.32|415.22|24
1637801320000|2021-11-25 00:48:40|419.31|415.21|419.18|415.08|419.31|415.21|419.01|414.91|24
1637801330000|2021-11-25 00:48:50|419.19|415.09|419.25|415.15|419.25|415.15|419.15|415.05|15
1637801340000|2021-11-25 00:49:00|419.24|415.14|419.04|414.94|419.26|415.16|419.04|414.94|19
1637801350000|2021-11-25 00:49:10|419.06|414.96|418.76|414.66|419.06|414.96|418.76|414.66|22
1637801360000|2021-11-25 00:49:20|418.67|414.57|418.64|414.54|418.72|414.62|418.52|414.42|18
1637801370000|2021-11-25 00:49:30|418.6|414.5|418.22|414.12|418.6|414.5|418.22|414.12|28
1637801380000|2021-11-25 00:49:40|418.21|414.11|417.87|413.77|418.23|414.13|417.86|413.76|27
1637801390000|2021-11-25 00:49:50|417.86|413.76|417.67|413.57|417.87|413.77|417.57|413.47|26
1637801400000|2021-11-25 00:50:00|417.69|413.59|418.1|414|418.1|414|417.69|413.59|27
1637801410000|2021-11-25 00:50:10|418.09|413.99|417.83|413.73|418.16|414.06|417.83|413.73|26
1637801420000|2021-11-25 00:50:20|417.8|413.7|417.86|413.76|417.86|413.76|417.72|413.62|20
1637801430000|2021-11-25 00:50:30|417.88|413.78|417.74|413.64|417.94|413.84|417.7|413.6|18
1637801440000|2021-11-25 00:50:40|417.75|413.65|417.72|413.62|417.75|413.65|417.69|413.59|12
1637801450000|2021-11-25 00:50:50|417.7|413.6|417.52|413.42|417.7|413.6|417.48|413.38|30
1637801460000|2021-11-25 00:51:00|417.55|413.45|417.59|413.49|417.62|413.52|417.48|413.38|16
1637801470000|2021-11-25 00:51:10|417.58|413.48|417.7|413.6|417.75|413.65|417.58|413.48|16
1637801480000|2021-11-25 00:51:20|417.76|413.66|417.61|413.51|417.76|413.66|417.61|413.51|14
1637801490000|2021-11-25 00:51:30|417.62|413.52|417.65|413.55|417.72|413.62|417.59|413.49|24
1637801500000|2021-11-25 00:51:40|417.62|413.52|417.51|413.41|417.62|413.52|417.51|413.41|16
1637801510000|2021-11-25 00:51:50|417.49|413.39|417.36|413.26|417.53|413.43|417.36|413.26|17
1637801520000|2021-11-25 00:52:00|417.35|413.25|417.27|413.17|417.35|413.25|417.19|413.09|23
1637801530000|2021-11-25 00:52:10|417.34|413.24|417.44|413.34|417.44|413.34|417.3|413.2|18
1637801540000|2021-11-25 00:52:20|417.47|413.37|417.53|413.43|417.6|413.5|417.4|413.3|17
1637801550000|2021-11-25 00:52:30|417.52|413.42|417.66|413.56|417.66|413.56|417.52|413.42|12
1637801560000|2021-11-25 00:52:40|417.67|413.57|417.68|413.58|417.88|413.78|417.67|413.57|29
1637801570000|2021-11-25 00:52:50|417.69|413.59|417.61|413.51|417.69|413.59|417.58|413.48|8
1637801580000|2021-11-25 00:53:00|417.62|413.52|417.69|413.59|417.71|413.61|417.61|413.51|19
1637801590000|2021-11-25 00:53:10|417.68|413.58|417.82|413.72|417.85|413.75|417.63|413.53|15
1637801600000|2021-11-25 00:53:20|417.84|413.74|418.29|414.19|418.4|414.3|417.82|413.72|32
1637801610000|2021-11-25 00:53:30|418.28|414.18|418.32|414.22|418.4|414.3|418.28|414.18|15
1637801620000|2021-11-25 00:53:40|418.33|414.23|418.44|414.34|418.59|414.49|418.29|414.19|25
1637801630000|2021-11-25 00:53:50|418.46|414.36|418.46|414.36|418.47|414.37|418.3|414.2|12
1637801640000|2021-11-25 00:54:00|418.45|414.35|418.28|414.18|418.52|414.42|418.26|414.16|22
1637801650000|2021-11-25 00:54:10|418.27|414.17|418.34|414.24|418.37|414.27|418.26|414.16|18
1637801660000|2021-11-25 00:54:20|418.37|414.27|418.41|414.31|418.44|414.34|418.3|414.2|15
1637801670000|2021-11-25 00:54:30|418.4|414.3|418.63|414.53|418.63|414.53|418.4|414.3|12
1637801680000|2021-11-25 00:54:40|418.62|414.52|418.68|414.58|418.73|414.63|418.62|414.52|10
1637801690000|2021-11-25 00:54:50|418.67|414.57|418.67|414.57|418.67|414.57|418.61|414.51|7
1637801700000|2021-11-25 00:55:00|418.68|414.58|418.78|414.68|418.78|414.68|418.57|414.47|19
1637801710000|2021-11-25 00:55:10|418.76|414.66|419.07|414.97|419.07|414.97|418.76|414.66|22
1637801720000|2021-11-25 00:55:20|419.06|414.96|419|414.9|419.12|415.02|419|414.9|13
1637801730000|2021-11-25 00:55:30|418.99|414.89|418.86|414.76|419.04|414.94|418.86|414.76|14
1637801740000|2021-11-25 00:55:40|418.84|414.74|418.94|414.84|419|414.9|418.81|414.71|25
1637801750000|2021-11-25 00:55:50|418.89|414.79|419.02|414.92|419.05|414.95|418.89|414.79|18
1637801760000|2021-11-25 00:56:00|419.01|414.91|419.26|415.16|419.26|415.16|419|414.9|22
1637801770000|2021-11-25 00:56:10|419.29|415.19|419.09|414.99|419.35|415.25|419.07|414.97|27
1637801780000|2021-11-25 00:56:20|419.08|414.98|419.14|415.04|419.25|415.15|419.08|414.98|19
1637801790000|2021-11-25 00:56:30|419.15|415.05|419.16|415.06|419.17|415.07|419.11|415.01|12
1637801800000|2021-11-25 00:56:40|419.15|415.05|419.08|414.98|419.15|415.05|419.07|414.97|9
1637801810000|2021-11-25 00:56:50|419.07|414.97|419.15|415.05|419.17|415.07|419.07|414.97|14
1637801820000|2021-11-25 00:57:00|419.14|415.04|419.15|415.05|419.17|415.07|419.1|415|11
1637801830000|2021-11-25 00:57:10|419.16|415.06|419.14|415.04|419.16|415.06|419.12|415.02|9
1637801840000|2021-11-25 00:57:20|419.21|415.11|419.15|415.05|419.24|415.14|419.13|415.03|16
1637801850000|2021-11-25 00:57:30|419.19|415.09|418.91|414.81|419.19|415.09|418.91|414.81|19
1637801860000|2021-11-25 00:57:40|418.89|414.79|418.8|414.7|418.89|414.79|418.62|414.52|16
1637801870000|2021-11-25 00:57:50|418.79|414.69|418.62|414.52|418.83|414.73|418.61|414.51|23
1637801880000|2021-11-25 00:58:00|418.61|414.51|418.6|414.5|418.61|414.51|418.51|414.41|17
1637801890000|2021-11-25 00:58:10|418.68|414.58|418.93|414.83|418.93|414.83|418.57|414.47|26
1637801900000|2021-11-25 00:58:20|418.83|414.73|418.73|414.63|419.01|414.91|418.73|414.63|27
1637801910000|2021-11-25 00:58:30|418.72|414.62|418.66|414.56|418.73|414.63|418.66|414.56|16
1637801920000|2021-11-25 00:58:40|418.67|414.57|418.63|414.53|418.67|414.57|418.55|414.45|16
1637801930000|2021-11-25 00:58:50|418.62|414.52|418.57|414.47|418.63|414.53|418.57|414.47|8
1637801940000|2021-11-25 00:59:00|418.54|414.44|418.62|414.52|418.64|414.54|418.48|414.38|12
1637801950000|2021-11-25 00:59:10|418.57|414.47|418.16|414.06|418.59|414.49|418.16|414.06|19
1637801960000|2021-11-25 00:59:20|418.14|414.04|417.96|413.86|418.14|414.04|417.93|413.83|13
1637801970000|2021-11-25 00:59:30|417.97|413.87|417.98|413.88|418.02|413.92|417.95|413.85|17
1637801980000|2021-11-25 00:59:40|417.99|413.89|418.22|414.12|418.22|414.12|417.98|413.88|16
1637801990000|2021-11-25 00:59:50|418.28|414.18|418.14|414.04|418.28|414.18|418.14|414.04|11
1637802000000|2021-11-25 01:00:00|418.16|414.06|418.53|414.43|418.53|414.43|418.16|414.06|25
1637802010000|2021-11-25 01:00:10|418.62|414.52|418.88|414.78|418.92|414.82|418.62|414.52|17
1637802020000|2021-11-25 01:00:20|418.84|414.74|418.95|414.85|418.95|414.85|418.84|414.74|15
1637802030000|2021-11-25 01:00:30|418.96|414.86|419.14|415.04|419.19|415.09|418.96|414.86|12
1637802040000|2021-11-25 01:00:40|419.15|415.05|419.34|415.24|419.34|415.24|419.15|415.05|21
1637802050000|2021-11-25 01:00:50|419.35|415.25|419.24|415.14|419.35|415.25|419.23|415.13|18
1637802060000|2021-11-25 01:01:00|419.23|415.13|419.15|415.05|419.29|415.19|419.14|415.04|17
1637802070000|2021-11-25 01:01:10|419.14|415.04|419.33|415.23|419.37|415.27|419.12|415.02|28
1637802080000|2021-11-25 01:01:20|419.35|415.25|419.53|415.43|419.58|415.48|419.35|415.25|20
1637802090000|2021-11-25 01:01:30|419.58|415.48|419.62|415.52|419.72|415.62|419.58|415.48|12
1637802100000|2021-11-25 01:01:40|419.59|415.49|419.45|415.35|419.59|415.49|419.45|415.35|13
1637802110000|2021-11-25 01:01:50|419.47|415.37|419.34|415.24|419.47|415.37|419.34|415.24|19
1637802120000|2021-11-25 01:02:00|419.32|415.22|419.16|415.06|419.32|415.22|419.16|415.06|13
1637802130000|2021-11-25 01:02:10|419.15|415.05|419.23|415.13|419.29|415.19|419.06|414.96|28
1637802140000|2021-11-25 01:02:20|419.25|415.15|419.43|415.33|419.43|415.33|419.22|415.12|19
1637802150000|2021-11-25 01:02:30|419.45|415.35|419.37|415.27|419.48|415.38|419.35|415.25|28
1637802160000|2021-11-25 01:02:40|419.36|415.26|419.26|415.16|419.49|415.39|419.26|415.16|22
1637802170000|2021-11-25 01:02:50|419.25|415.15|419.25|415.15|419.26|415.16|419.2|415.1|18
1637802180000|2021-11-25 01:03:00|419.23|415.13|419.3|415.2|419.31|415.21|419.23|415.13|19
1637802190000|2021-11-25 01:03:10|419.28|415.18|418.86|414.76|419.28|415.18|418.86|414.76|16
1637802200000|2021-11-25 01:03:20|418.85|414.75|418.92|414.82|418.97|414.87|418.79|414.69|26
1637802210000|2021-11-25 01:03:30|418.95|414.85|419.13|415.03|419.27|415.17|418.93|414.83|31
1637802220000|2021-11-25 01:03:40|419.06|414.96|418.98|414.88|419.06|414.96|418.95|414.85|14
1637802230000|2021-11-25 01:03:50|418.97|414.87|418.94|414.84|418.98|414.88|418.94|414.84|20
1637802240000|2021-11-25 01:04:00|418.93|414.83|419.02|414.92|419.1|415|418.93|414.83|23
1637802250000|2021-11-25 01:04:10|419.03|414.93|418.83|414.73|419.03|414.93|418.83|414.73|19
1637802260000|2021-11-25 01:04:20|418.85|414.75|418.93|414.83|418.96|414.86|418.85|414.75|15
1637802270000|2021-11-25 01:04:30|418.94|414.84|418.74|414.64|418.94|414.84|418.71|414.61|18
1637802280000|2021-11-25 01:04:40|418.72|414.62|418.86|414.76|418.88|414.78|418.71|414.61|12
1637802290000|2021-11-25 01:04:50|418.87|414.77|419|414.9|419.07|414.97|418.84|414.74|21
1637802300000|2021-11-25 01:05:00|419.01|414.91|419.01|414.91|419.09|414.99|419.01|414.91|14
1637802310000|2021-11-25 01:05:10|419|414.9|418.82|414.72|419|414.9|418.79|414.69|18
1637802320000|2021-11-25 01:05:20|418.83|414.73|418.89|414.79|418.9|414.8|418.83|414.73|18
1637802330000|2021-11-25 01:05:30|418.9|414.8|419.07|414.97|419.18|415.08|418.9|414.8|20
1637802340000|2021-11-25 01:05:40|419.08|414.98|419.14|415.04|419.18|415.08|419.05|414.95|19
1637802350000|2021-11-25 01:05:50|419.15|415.05|419.16|415.06|419.22|415.12|419.06|414.96|20
1637802360000|2021-11-25 01:06:00|419.14|415.04|419.19|415.09|419.25|415.15|419.11|415.01|12
1637802370000|2021-11-25 01:06:10|419.18|415.08|418.95|414.85|419.18|415.08|418.95|414.85|14
1637802380000|2021-11-25 01:06:20|418.96|414.86|418.99|414.89|418.99|414.89|418.93|414.83|11
1637802390000|2021-11-25 01:06:30|419.01|414.91|419.04|414.94|419.09|414.99|419.01|414.91|16
1637802400000|2021-11-25 01:06:40|419.03|414.93|418.94|414.84|419.03|414.93|418.91|414.81|16
1637802410000|2021-11-25 01:06:50|418.93|414.83|418.92|414.82|418.93|414.83|418.89|414.79|6
1637802420000|2021-11-25 01:07:00|418.95|414.85|418.98|414.88|419.03|414.93|418.95|414.85|15
1637802430000|2021-11-25 01:07:10|418.97|414.87|418.86|414.76|418.97|414.87|418.83|414.73|19
1637802440000|2021-11-25 01:07:20|418.87|414.77|418.95|414.85|418.95|414.85|418.87|414.77|15
1637802450000|2021-11-25 01:07:30|418.94|414.84|419.14|415.04|419.17|415.07|418.94|414.84|11
1637802460000|2021-11-25 01:07:40|419.15|415.05|419.08|414.98|419.16|415.06|419.07|414.97|9
1637802470000|2021-11-25 01:07:50|419.07|414.97|418.91|414.81|419.07|414.97|418.89|414.79|20
1637802480000|2021-11-25 01:08:00|418.88|414.78|418.84|414.74|418.9|414.8|418.84|414.74|18
1637802490000|2021-11-25 01:08:10|418.85|414.75|419|414.9|419.03|414.93|418.85|414.75|11
1637802500000|2021-11-25 01:08:20|419.01|414.91|419.04|414.94|419.04|414.94|418.9|414.8|17
1637802510000|2021-11-25 01:08:30|419.02|414.92|419.21|415.11|419.23|415.13|419.02|414.92|10
1637802520000|2021-11-25 01:08:40|419.25|415.15|419.24|415.14|419.28|415.18|419.23|415.13|11
1637802530000|2021-11-25 01:08:50|419.25|415.15|419.17|415.07|419.25|415.15|419.17|415.07|5
1637802540000|2021-11-25 01:09:00|419.16|415.06|419.24|415.14|419.24|415.14|419.11|415.01|10
1637802550000|2021-11-25 01:09:10|419.22|415.12|419.22|415.12|419.23|415.13|419.21|415.11|12
1637802560000|2021-11-25 01:09:20|419.21|415.11|419.27|415.17|419.27|415.17|419.1|415|15
1637802570000|2021-11-25 01:09:30|419.28|415.18|419.09|414.99|419.29|415.19|419.09|414.99|18
1637802580000|2021-11-25 01:09:40|419.06|414.96|419.16|415.06|419.17|415.07|419.06|414.96|6
1637802590000|2021-11-25 01:09:50|419.18|415.08|419.36|415.26|419.4|415.3|419.15|415.05|15
1637802600000|2021-11-25 01:10:00|419.35|415.25|419.27|415.17|419.36|415.26|419.27|415.17|12
1637802610000|2021-11-25 01:10:10|419.28|415.18|419.35|415.25|419.36|415.26|419.22|415.12|14
1637802620000|2021-11-25 01:10:20|419.34|415.24|419.51|415.41|419.52|415.42|419.34|415.24|15
1637802630000|2021-11-25 01:10:30|419.52|415.42|419.46|415.36|419.52|415.42|419.38|415.28|19
1637802640000|2021-11-25 01:10:40|419.45|415.35|419.38|415.28|419.45|415.35|419.38|415.28|9
1637802650000|2021-11-25 01:10:50|419.39|415.29|419.32|415.22|419.41|415.31|419.32|415.22|18
1637802660000|2021-11-25 01:11:00|419.33|415.23|419.6|415.5|419.6|415.5|419.33|415.23|22
1637802670000|2021-11-25 01:11:10|419.58|415.48|419.58|415.48|419.6|415.5|419.55|415.45|10
1637802680000|2021-11-25 01:11:20|419.59|415.49|419.59|415.49|419.61|415.51|419.58|415.48|7
1637802690000|2021-11-25 01:11:30|419.62|415.52|419.72|415.62|419.72|415.62|419.61|415.51|14
1637802700000|2021-11-25 01:11:40|419.71|415.61|419.5|415.4|419.71|415.61|419.5|415.4|11
1637802710000|2021-11-25 01:11:50|419.51|415.41|419.3|415.2|419.51|415.41|419.3|415.2|19
1637802720000|2021-11-25 01:12:00|419.35|415.25|419.39|415.29|419.41|415.31|419.3|415.2|22
1637802730000|2021-11-25 01:12:10|419.38|415.28|419.51|415.41|419.52|415.42|419.38|415.28|19
1637802740000|2021-11-25 01:12:20|419.52|415.42|419.56|415.46|419.59|415.49|419.51|415.41|19
1637802750000|2021-11-25 01:12:30|419.53|415.43|419.55|415.45|419.57|415.47|419.53|415.43|7
1637802760000|2021-11-25 01:12:40|419.56|415.46|419.45|415.35|419.56|415.46|419.42|415.32|14
1637802770000|2021-11-25 01:12:50|419.44|415.34|419.35|415.25|419.45|415.35|419.35|415.25|17
1637802780000|2021-11-25 01:13:00|419.36|415.26|419.52|415.42|419.54|415.44|419.33|415.23|22
1637802790000|2021-11-25 01:13:10|419.49|415.39|419.59|415.49|419.63|415.53|419.49|415.39|22
1637802800000|2021-11-25 01:13:20|419.57|415.47|419.38|415.28|419.6|415.5|419.35|415.25|19
1637802810000|2021-11-25 01:13:30|419.36|415.26|419.32|415.22|419.39|415.29|419.25|415.15|18
1637802820000|2021-11-25 01:13:40|419.35|415.25|419.27|415.17|419.36|415.26|419.27|415.17|19
1637802830000|2021-11-25 01:13:50|419.25|415.15|419.12|415.02|419.26|415.16|419.12|415.02|11
1637802840000|2021-11-25 01:14:00|419.06|414.96|419|414.9|419.09|414.99|418.97|414.87|17
1637802850000|2021-11-25 01:14:10|418.97|414.87|418.54|414.44|418.97|414.87|418.54|414.44|28
1637802860000|2021-11-25 01:14:20|418.55|414.45|418.65|414.55|418.71|414.61|418.53|414.43|26
1637802870000|2021-11-25 01:14:30|418.64|414.54|418.59|414.49|418.65|414.55|418.57|414.47|18
1637802880000|2021-11-25 01:14:40|418.6|414.5|418.69|414.59|418.75|414.65|418.6|414.5|16
1637802890000|2021-11-25 01:14:50|418.73|414.63|418.66|414.56|418.75|414.65|418.66|414.56|13
1637802900000|2021-11-25 01:15:00|418.65|414.55|418.5|414.4|418.67|414.57|418.5|414.4|17
1637802910000|2021-11-25 01:15:10|418.52|414.42|418.49|414.39|418.61|414.51|418.49|414.39|18
1637802920000|2021-11-25 01:15:20|418.47|414.37|418.71|414.61|418.75|414.65|418.47|414.37|25
1637802930000|2021-11-25 01:15:30|418.7|414.6|418.84|414.74|418.84|414.74|418.7|414.6|12
1637802940000|2021-11-25 01:15:40|418.83|414.73|419.02|414.92|419.02|414.92|418.83|414.73|14
1637802950000|2021-11-25 01:15:50|419.01|414.91|419.07|414.97|419.07|414.97|418.89|414.79|18
1637802960000|2021-11-25 01:16:00|419.1|415|419.08|414.98|419.1|415|419.02|414.92|10
1637802970000|2021-11-25 01:16:10|419.1|415|419.18|415.08|419.19|415.09|419.08|414.98|15
1637802980000|2021-11-25 01:16:20|419.17|415.07|419.03|414.93|419.22|415.12|418.99|414.89|21
1637802990000|2021-11-25 01:16:30|419.01|414.91|418.62|414.52|419.01|414.91|418.6|414.5|26
1637803000000|2021-11-25 01:16:40|418.6|414.5|418.79|414.69|418.79|414.69|418.6|414.5|15
1637803010000|2021-11-25 01:16:50|418.77|414.67|418.82|414.72|418.83|414.73|418.72|414.62|17
1637803020000|2021-11-25 01:17:00|418.83|414.73|418.82|414.72|418.83|414.73|418.81|414.71|6
1637803030000|2021-11-25 01:17:10|418.83|414.73|418.88|414.78|418.91|414.81|418.83|414.73|11
1637803040000|2021-11-25 01:17:20|418.87|414.77|418.89|414.79|418.89|414.79|418.86|414.76|8
1637803050000|2021-11-25 01:17:30|418.9|414.8|418.65|414.55|418.93|414.83|418.65|414.55|16
1637803060000|2021-11-25 01:17:40|418.62|414.52|418.9|414.8|418.94|414.84|418.61|414.51|11
1637803070000|2021-11-25 01:17:50|419.01|414.91|418.67|414.57|419.22|415.12|418.67|414.57|26
1637803080000|2021-11-25 01:18:00|418.68|414.58|418.59|414.49|418.68|414.58|418.51|414.41|25
1637803090000|2021-11-25 01:18:10|418.56|414.46|418.62|414.52|418.62|414.52|418.55|414.45|16
1637803100000|2021-11-25 01:18:20|418.61|414.51|418.65|414.55|418.65|414.55|418.61|414.51|4
1637803110000|2021-11-25 01:18:30|418.62|414.52|418.51|414.41|418.64|414.54|418.51|414.41|9
1637803120000|2021-11-25 01:18:40|418.49|414.39|418.47|414.37|418.52|414.42|418.47|414.37|6
1637803130000|2021-11-25 01:18:50|418.48|414.38|418.26|414.16|418.48|414.38|418.26|414.16|11
1637803140000|2021-11-25 01:19:00|418.25|414.15|418.01|413.91|418.27|414.17|418.01|413.91|16
1637803150000|2021-11-25 01:19:10|417.98|413.88|418.17|414.07|418.17|414.07|417.93|413.83|26
1637803160000|2021-11-25 01:19:20|418.27|414.17|418.33|414.23|418.34|414.24|418.27|414.17|6
1637803170000|2021-11-25 01:19:30|418.32|414.22|418.32|414.22|418.48|414.38|418.32|414.22|19
1637803180000|2021-11-25 01:19:40|418.36|414.26|418.31|414.21|418.37|414.27|418.19|414.09|18
1637803190000|2021-11-25 01:19:50|418.32|414.22|418.47|414.37|418.47|414.37|418.3|414.2|18
1637803200000|2021-11-25 01:20:00|418.46|414.36|418.35|414.25|418.47|414.37|418.34|414.24|19
1637803210000|2021-11-25 01:20:10|418.34|414.24|418.43|414.33|418.43|414.33|418.33|414.23|11
1637803220000|2021-11-25 01:20:20|418.41|414.31|418.53|414.43|418.54|414.44|418.41|414.31|11
1637803230000|2021-11-25 01:20:30|418.55|414.45|418.68|414.58|418.68|414.58|418.53|414.43|13
1637803240000|2021-11-25 01:20:40|418.67|414.57|418.74|414.64|418.76|414.66|418.67|414.57|11
1637803250000|2021-11-25 01:20:50|418.66|414.56|418.67|414.57|418.72|414.62|418.66|414.56|10
1637803260000|2021-11-25 01:21:00|418.68|414.58|418.83|414.73|418.85|414.75|418.67|414.57|11
1637803270000|2021-11-25 01:21:10|418.87|414.77|418.88|414.78|418.91|414.81|418.85|414.75|15
1637803280000|2021-11-25 01:21:20|418.87|414.77|418.88|414.78|418.93|414.83|418.86|414.76|16
1637803290000|2021-11-25 01:21:30|418.87|414.77|418.6|414.5|418.88|414.78|418.6|414.5|26
1637803300000|2021-11-25 01:21:40|418.58|414.48|418.54|414.44|418.6|414.5|418.43|414.33|19
1637803310000|2021-11-25 01:21:50|418.58|414.48|418.54|414.44|418.58|414.48|418.48|414.38|18
1637803320000|2021-11-25 01:22:00|418.56|414.46|418.99|414.89|418.99|414.89|418.54|414.44|23
1637803330000|2021-11-25 01:22:10|418.98|414.88|419.15|415.05|419.15|415.05|418.98|414.88|16
1637803340000|2021-11-25 01:22:20|419.12|415.02|419.51|415.41|419.51|415.41|419.12|415.02|19
1637803350000|2021-11-25 01:22:30|419.49|415.39|419.49|415.39|419.5|415.4|419.43|415.33|14
1637803360000|2021-11-25 01:22:40|419.47|415.37|419.33|415.23|419.52|415.42|419.32|415.22|13
1637803370000|2021-11-25 01:22:50|419.43|415.33|419.51|415.41|419.51|415.41|419.39|415.29|20
1637803380000|2021-11-25 01:23:00|419.52|415.42|419.65|415.55|419.66|415.56|419.51|415.41|9
1637803390000|2021-11-25 01:23:10|419.63|415.53|419.48|415.38|419.65|415.55|419.48|415.38|18
1637803400000|2021-11-25 01:23:20|419.54|415.44|419.62|415.52|419.66|415.56|419.52|415.42|12
1637803410000|2021-11-25 01:23:30|419.6|415.5|419.42|415.32|419.6|415.5|419.42|415.32|19
1637803420000|2021-11-25 01:23:40|419.5|415.4|419.44|415.34|419.54|415.44|419.4|415.3|22
1637803430000|2021-11-25 01:23:50|419.41|415.31|419.45|415.35|419.45|415.35|419.33|415.23|12
1637803440000|2021-11-25 01:24:00|419.46|415.36|419.54|415.44|419.55|415.45|419.38|415.28|20
1637803450000|2021-11-25 01:24:10|419.55|415.45|419.52|415.42|419.61|415.51|419.5|415.4|19
1637803460000|2021-11-25 01:24:20|419.51|415.41|419.51|415.41|419.52|415.42|419.51|415.41|9
1637803470000|2021-11-25 01:24:30|419.5|415.4|419.58|415.48|419.61|415.51|419.43|415.33|22
1637803480000|2021-11-25 01:24:40|419.62|415.52|419.31|415.21|419.62|415.52|419.29|415.19|26
1637803490000|2021-11-25 01:24:50|419.32|415.22|419.19|415.09|419.32|415.22|419.15|415.05|24
1637803500000|2021-11-25 01:25:00|419.18|415.08|419.33|415.23|419.33|415.23|419.15|415.05|14
1637803510000|2021-11-25 01:25:10|419.32|415.22|419.39|415.29|419.49|415.39|419.32|415.22|19
1637803520000|2021-11-25 01:25:20|419.37|415.27|418.96|414.86|419.38|415.28|418.95|414.85|25
1637803530000|2021-11-25 01:25:30|419.03|414.93|419.07|414.97|419.08|414.98|419.01|414.91|9
1637803540000|2021-11-25 01:25:40|419.04|414.94|419.16|415.06|419.23|415.13|419.04|414.94|16
1637803550000|2021-11-25 01:25:50|419.15|415.05|419.18|415.08|419.2|415.1|419.15|415.05|16
1637803560000|2021-11-25 01:26:00|419.26|415.16|419.15|415.05|419.29|415.19|419.15|415.05|17
1637803570000|2021-11-25 01:26:10|419.13|415.03|419.21|415.11|419.24|415.14|419.1|415|15
1637803580000|2021-11-25 01:26:20|419.22|415.12|419.18|415.08|419.28|415.18|419.14|415.04|14
1637803590000|2021-11-25 01:26:30|419.19|415.09|419.19|415.09|419.24|415.14|419.14|415.04|24
1637803600000|2021-11-25 01:26:40|419.2|415.1|419.29|415.19|419.29|415.19|419.18|415.08|8
1637803610000|2021-11-25 01:26:50|419.33|415.23|419.36|415.26|419.36|415.26|419.31|415.21|3
1637803620000|2021-11-25 01:27:00|419.37|415.27|419.41|415.31|419.41|415.31|419.28|415.18|10
1637803630000|2021-11-25 01:27:10|419.44|415.34|419.56|415.46|419.56|415.46|419.42|415.32|14
1637803640000|2021-11-25 01:27:20|419.55|415.45|419.54|415.44|419.56|415.46|419.51|415.41|18
1637803650000|2021-11-25 01:27:30|419.56|415.46|419.55|415.45|419.57|415.47|419.53|415.43|9
1637803660000|2021-11-25 01:27:40|419.54|415.44|419.43|415.33|419.56|415.46|419.43|415.33|12
1637803670000|2021-11-25 01:27:50|419.44|415.34|419.4|415.3|419.47|415.37|419.39|415.29|9
1637803680000|2021-11-25 01:28:00|419.43|415.33|419.46|415.36|419.46|415.36|419.41|415.31|7
1637803690000|2021-11-25 01:28:10|419.45|415.35|419.4|415.3|419.46|415.36|419.4|415.3|9
1637803700000|2021-11-25 01:28:20|419.27|415.17|419.29|415.19|419.3|415.2|419.18|415.08|29
1637803710000|2021-11-25 01:28:30|419.22|415.12|419.47|415.37|419.47|415.37|419.22|415.12|10
1637803720000|2021-11-25 01:28:40|419.5|415.4|419.75|415.65|419.75|415.65|419.5|415.4|16
1637803730000|2021-11-25 01:28:50|419.73|415.63|419.74|415.64|419.75|415.65|419.72|415.62|8
1637803740000|2021-11-25 01:29:00|419.76|415.66|419.65|415.55|419.81|415.71|419.6|415.5|23
1637803750000|2021-11-25 01:29:10|419.63|415.53|419.69|415.59|419.77|415.67|419.63|415.53|19
1637803760000|2021-11-25 01:29:20|419.71|415.61|419.83|415.73|419.84|415.74|419.68|415.58|23
1637803770000|2021-11-25 01:29:30|419.81|415.71|419.79|415.69|419.92|415.82|419.77|415.67|22
1637803780000|2021-11-25 01:29:40|419.78|415.68|419.73|415.63|419.78|415.68|419.73|415.63|8
1637803790000|2021-11-25 01:29:50|419.74|415.64|419.65|415.55|419.74|415.64|419.63|415.53|15
1637803800000|2021-11-25 01:30:00|419.63|415.53|419.77|415.67|419.82|415.72|419.63|415.53|10
1637803810000|2021-11-25 01:30:10|419.76|415.66|419.63|415.53|419.76|415.66|419.63|415.53|6
1637803820000|2021-11-25 01:30:20|419.68|415.58|419.98|415.88|420.03|415.93|419.68|415.58|15
1637803830000|2021-11-25 01:30:30|419.96|415.86|420.02|415.92|420.09|415.99|419.96|415.86|15
1637803840000|2021-11-25 01:30:40|420.03|415.93|419.9|415.8|420.04|415.94|419.9|415.8|7
1637803850000|2021-11-25 01:30:50|419.91|415.81|419.81|415.71|419.92|415.82|419.79|415.69|19
1637803860000|2021-11-25 01:31:00|419.8|415.7|419.79|415.69|419.9|415.8|419.78|415.68|11
1637803870000|2021-11-25 01:31:10|419.9|415.8|419.8|415.7|419.91|415.81|419.79|415.69|5
1637803880000|2021-11-25 01:31:20|419.79|415.69|419.8|415.7|419.81|415.71|419.79|415.69|10
1637803890000|2021-11-25 01:31:30|419.9|415.8|419.93|415.83|419.93|415.83|419.9|415.8|4
1637803900000|2021-11-25 01:31:40|419.92|415.82|419.91|415.81|419.97|415.87|419.9|415.8|12
1637803910000|2021-11-25 01:31:50|419.92|415.82|419.76|415.66|419.93|415.83|419.76|415.66|13
1637803920000|2021-11-25 01:32:00|419.75|415.65|419.8|415.7|419.83|415.73|419.7|415.6|10
1637803930000|2021-11-25 01:32:10|419.78|415.68|419.7|415.6|419.78|415.68|419.66|415.56|14
1637803940000|2021-11-25 01:32:20|419.69|415.59|419.5|415.4|419.7|415.6|419.49|415.39|20
1637803950000|2021-11-25 01:32:30|419.49|415.39|419.25|415.15|419.5|415.4|419.21|415.11|28
1637803960000|2021-11-25 01:32:40|419.24|415.14|419.13|415.03|419.24|415.14|419.11|415.01|18
1637803970000|2021-11-25 01:32:50|419.21|415.11|419.31|415.21|419.37|415.27|419.13|415.03|22
1637803980000|2021-11-25 01:33:00|419.38|415.28|419.48|415.38|419.48|415.38|419.32|415.22|18
1637803990000|2021-11-25 01:33:10|419.49|415.39|419.41|415.31|419.49|415.39|419.41|415.31|16
1637804000000|2021-11-25 01:33:20|419.39|415.29|419.47|415.37|419.52|415.42|419.39|415.29|17
1637804010000|2021-11-25 01:33:30|419.46|415.36|419.46|415.36|419.49|415.39|419.44|415.34|12
1637804020000|2021-11-25 01:33:40|419.45|415.35|419.5|415.4|419.5|415.4|419.45|415.35|14
1637804030000|2021-11-25 01:33:50|419.47|415.37|419.56|415.46|419.56|415.46|419.44|415.34|14
1637804040000|2021-11-25 01:34:00|419.55|415.45|419.63|415.53|419.64|415.54|419.55|415.45|9
1637804050000|2021-11-25 01:34:10|419.64|415.54|419.63|415.53|419.66|415.56|419.61|415.51|15
1637804060000|2021-11-25 01:34:20|419.61|415.51|419.53|415.43|419.61|415.51|419.48|415.38|24
1637804070000|2021-11-25 01:34:30|419.5|415.4|419.73|415.63|419.78|415.68|419.44|415.34|25
1637804080000|2021-11-25 01:34:40|419.72|415.62|419.79|415.69|419.8|415.7|419.72|415.62|14
1637804090000|2021-11-25 01:34:50|419.77|415.67|419.6|415.5|419.77|415.67|419.51|415.41|19
1637804100000|2021-11-25 01:35:00|419.59|415.49|419.68|415.58|419.69|415.59|419.57|415.47|16
1637804110000|2021-11-25 01:35:10|419.7|415.6|419.76|415.66|419.77|415.67|419.68|415.58|12
1637804120000|2021-11-25 01:35:20|419.73|415.63|419.72|415.62|419.82|415.72|419.68|415.58|15
1637804130000|2021-11-25 01:35:30|419.71|415.61|419.95|415.85|419.95|415.85|419.65|415.55|24
1637804140000|2021-11-25 01:35:40|419.92|415.82|419.94|415.84|419.95|415.85|419.85|415.75|14
1637804150000|2021-11-25 01:35:50|419.92|415.82|419.91|415.81|419.93|415.83|419.85|415.75|20
1637804160000|2021-11-25 01:36:00|419.96|415.86|420|415.9|420.04|415.94|419.9|415.8|15
1637804170000|2021-11-25 01:36:10|420.01|415.91|419.94|415.84|420.01|415.91|419.9|415.8|14
1637804180000|2021-11-25 01:36:20|419.95|415.85|420.01|415.91|420.01|415.91|419.9|415.8|5
1637804190000|2021-11-25 01:36:30|419.99|415.89|420.05|415.95|420.14|416.04|419.99|415.89|12
1637804200000|2021-11-25 01:36:40|420.09|415.99|420.08|415.98|420.14|416.04|420.07|415.97|20
1637804210000|2021-11-25 01:36:50|420.04|415.94|420.19|416.09|420.19|416.09|420.04|415.94|13
1637804220000|2021-11-25 01:37:00|420.21|416.11|420.38|416.28|420.4|416.3|420.21|416.11|18
1637804230000|2021-11-25 01:37:10|420.39|416.29|420.36|416.26|420.46|416.36|420.34|416.24|16
1637804240000|2021-11-25 01:37:20|420.31|416.21|420.3|416.2|420.32|416.22|420.2|416.1|17
1637804250000|2021-11-25 01:37:30|420.28|416.18|420.06|415.96|420.31|416.21|420.05|415.95|21
1637804260000|2021-11-25 01:37:40|420.05|415.95|420.2|416.1|420.27|416.17|420.04|415.94|25
1637804270000|2021-11-25 01:37:50|420.19|416.09|420.2|416.1|420.24|416.14|420.17|416.07|19
1637804280000|2021-11-25 01:38:00|420.19|416.09|420.24|416.14|420.24|416.14|420.12|416.02|25
1637804290000|2021-11-25 01:38:10|420.23|416.13|420.2|416.1|420.23|416.13|420.2|416.1|11
1637804300000|2021-11-25 01:38:20|420.21|416.11|420.12|416.02|420.21|416.11|420.12|416.02|10
1637804310000|2021-11-25 01:38:30|420.15|416.05|420.21|416.11|420.23|416.13|420.15|416.05|14
1637804320000|2021-11-25 01:38:40|420.22|416.12|420.14|416.04|420.22|416.12|420.14|416.04|9
1637804330000|2021-11-25 01:38:50|420.13|416.03|420.08|415.98|420.14|416.04|420.08|415.98|13
1637804340000|2021-11-25 01:39:00|420.11|416.01|420.08|415.98|420.16|416.06|420.08|415.98|18
1637804350000|2021-11-25 01:39:10|420.05|415.95|419.94|415.84|420.07|415.97|419.94|415.84|16
1637804360000|2021-11-25 01:39:20|419.98|415.88|419.93|415.83|419.98|415.88|419.92|415.82|15
1637804370000|2021-11-25 01:39:30|419.94|415.84|419.8|415.7|419.94|415.84|419.77|415.67|20
1637804380000|2021-11-25 01:39:40|419.79|415.69|419.87|415.77|419.9|415.8|419.79|415.69|10
1637804390000|2021-11-25 01:39:50|419.86|415.76|420.13|416.03|420.14|416.04|419.85|415.75|26
1637804400000|2021-11-25 01:40:00|420.12|416.02|420.01|415.91|420.16|416.06|420.01|415.91|18
1637804410000|2021-11-25 01:40:10|420|415.9|420.04|415.94|420.04|415.94|419.97|415.87|17
1637804420000|2021-11-25 01:40:20|420.05|415.95|420.02|415.92|420.12|416.02|420.02|415.92|21
1637804430000|2021-11-25 01:40:30|420.03|415.93|420.07|415.97|420.08|415.98|420.02|415.92|8
1637804440000|2021-11-25 01:40:40|420.06|415.96|420.06|415.96|420.06|415.96|420.06|415.96|1
1637804450000|2021-11-25 01:40:50|420.05|415.95|420.03|415.93|420.07|415.97|420.03|415.93|8
1637804460000|2021-11-25 01:41:00|420|415.9|419.67|415.57|420|415.9|419.67|415.57|17
1637804470000|2021-11-25 01:41:10|419.66|415.56|419.7|415.6|419.75|415.65|419.66|415.56|15
1637804480000|2021-11-25 01:41:20|419.69|415.59|419.66|415.56|419.69|415.59|419.63|415.53|11
1637804490000|2021-11-25 01:41:30|419.65|415.55|419.63|415.53|419.66|415.56|419.62|415.52|12
1637804500000|2021-11-25 01:41:40|419.64|415.54|419.64|415.54|419.67|415.57|419.63|415.53|7
1637804510000|2021-11-25 01:41:50|419.65|415.55|419.59|415.49|419.65|415.55|419.59|415.49|14
1637804520000|2021-11-25 01:42:00|419.61|415.51|419.62|415.52|419.63|415.53|419.61|415.51|7
1637804530000|2021-11-25 01:42:10|419.6|415.5|419.65|415.55|419.69|415.59|419.6|415.5|9
1637804540000|2021-11-25 01:42:20|419.68|415.58|419.72|415.62|419.75|415.65|419.68|415.58|13
1637804550000|2021-11-25 01:42:30|419.74|415.64|419.77|415.67|419.8|415.7|419.74|415.64|9
1637804560000|2021-11-25 01:42:40|419.76|415.66|419.62|415.52|419.81|415.71|419.62|415.52|21
1637804570000|2021-11-25 01:42:50|419.63|415.53|419.73|415.63|419.73|415.63|419.61|415.51|7
1637804580000|2021-11-25 01:43:00|419.72|415.62|419.77|415.67|419.78|415.68|419.72|415.62|11
1637804590000|2021-11-25 01:43:10|419.76|415.66|419.72|415.62|419.79|415.69|419.7|415.6|14
1637804600000|2021-11-25 01:43:20|419.71|415.61|419.63|415.53|419.71|415.61|419.62|415.52|10
1637804610000|2021-11-25 01:43:30|419.61|415.51|419.61|415.51|419.65|415.55|419.61|415.51|12
1637804620000|2021-11-25 01:43:40|419.63|415.53|419.56|415.46|419.67|415.57|419.56|415.46|14
1637804630000|2021-11-25 01:43:50|419.57|415.47|419.63|415.53|419.65|415.55|419.56|415.46|17
1637804640000|2021-11-25 01:44:00|419.6|415.5|419.57|415.47|419.61|415.51|419.56|415.46|25
1637804650000|2021-11-25 01:44:10|419.59|415.49|419.61|415.51|419.64|415.54|419.58|415.48|13
1637804660000|2021-11-25 01:44:20|419.63|415.53|419.62|415.52|419.63|415.53|419.61|415.51|4
1637804670000|2021-11-25 01:44:30|419.65|415.55|419.65|415.55|419.67|415.57|419.65|415.55|7
1637804680000|2021-11-25 01:44:40|419.67|415.57|419.91|415.81|419.91|415.81|419.67|415.57|14
1637804690000|2021-11-25 01:44:50|419.9|415.8|419.84|415.74|419.94|415.84|419.84|415.74|10
1637804700000|2021-11-25 01:45:00|419.81|415.71|419.77|415.67|419.82|415.72|419.75|415.65|19
1637804710000|2021-11-25 01:45:10|419.76|415.66|419.66|415.56|419.78|415.68|419.66|415.56|22
1637804720000|2021-11-25 01:45:20|419.68|415.58|419.71|415.61|419.72|415.62|419.66|415.56|11
1637804730000|2021-11-25 01:45:30|419.7|415.6|419.42|415.32|419.71|415.61|419.42|415.32|23
1637804740000|2021-11-25 01:45:40|419.4|415.3|419.2|415.1|419.4|415.3|419.2|415.1|12
1637804750000|2021-11-25 01:45:50|419.22|415.12|419.11|415.01|419.22|415.12|419.11|415.01|11
1637804760000|2021-11-25 01:46:00|419.12|415.02|419.13|415.03|419.13|415.03|419.12|415.02|4
1637804770000|2021-11-25 01:46:10|419.14|415.04|419.09|414.99|419.22|415.12|419.07|414.97|18
1637804780000|2021-11-25 01:46:20|419.06|414.96|419.05|414.95|419.13|415.03|419.04|414.94|16
1637804790000|2021-11-25 01:46:30|419.06|414.96|418.98|414.88|419.06|414.96|418.98|414.88|18
1637804800000|2021-11-25 01:46:40|418.99|414.89|418.77|414.67|418.99|414.89|418.77|414.67|17
1637804810000|2021-11-25 01:46:50|418.76|414.66|418.9|414.8|418.93|414.83|418.76|414.66|25
1637804820000|2021-11-25 01:47:00|418.91|414.81|418.84|414.74|418.94|414.84|418.84|414.74|17
1637804830000|2021-11-25 01:47:10|418.83|414.73|418.83|414.73|418.91|414.81|418.82|414.72|21
1637804840000|2021-11-25 01:47:20|418.82|414.72|418.72|414.62|418.83|414.73|418.72|414.62|15
1637804850000|2021-11-25 01:47:30|418.73|414.63|418.67|414.57|418.91|414.81|418.63|414.53|20
1637804860000|2021-11-25 01:47:40|418.65|414.55|418.57|414.47|418.65|414.55|418.57|414.47|11
1637804870000|2021-11-25 01:47:50|418.45|414.35|418.64|414.54|418.74|414.64|418.45|414.35|21
1637804880000|2021-11-25 01:48:00|418.7|414.6|418.47|414.37|418.76|414.66|418.4|414.3|25
1637804890000|2021-11-25 01:48:10|418.46|414.36|418.7|414.6|418.72|414.62|418.39|414.29|30
1637804900000|2021-11-25 01:48:20|418.71|414.61|418.88|414.78|418.88|414.78|418.71|414.61|18
1637804910000|2021-11-25 01:48:30|418.86|414.76|418.69|414.59|418.95|414.85|418.67|414.57|20
1637804920000|2021-11-25 01:48:40|418.7|414.6|418.75|414.65|418.78|414.68|418.68|414.58|12
1637804930000|2021-11-25 01:48:50|418.74|414.64|418.79|414.69|418.79|414.69|418.73|414.63|4
1637804940000|2021-11-25 01:49:00|418.8|414.7|418.76|414.66|418.81|414.71|418.75|414.65|10
1637804950000|2021-11-25 01:49:10|418.75|414.65|418.78|414.68|418.81|414.71|418.73|414.63|20
1637804960000|2021-11-25 01:49:20|418.8|414.7|418.86|414.76|418.86|414.76|418.78|414.68|17
1637804970000|2021-11-25 01:49:30|418.84|414.74|418.97|414.87|418.97|414.87|418.81|414.71|19
1637804980000|2021-11-25 01:49:40|418.96|414.86|418.88|414.78|418.97|414.87|418.88|414.78|6
1637804990000|2021-11-25 01:49:50|418.91|414.81|418.82|414.72|418.91|414.81|418.81|414.71|15
1637805000000|2021-11-25 01:50:00|418.83|414.73|418.69|414.59|418.83|414.73|418.69|414.59|10
1637805010000|2021-11-25 01:50:10|418.68|414.58|418.59|414.49|418.68|414.58|418.58|414.48|14
1637805020000|2021-11-25 01:50:20|418.61|414.51|418.66|414.56|418.66|414.56|418.61|414.51|3
1637805030000|2021-11-25 01:50:30|418.57|414.47|418.54|414.44|418.59|414.49|418.54|414.44|10
1637805040000|2021-11-25 01:50:40|418.53|414.43|418.54|414.44|418.56|414.46|418.51|414.41|7
1637805050000|2021-11-25 01:50:50|418.55|414.45|418.57|414.47|418.58|414.48|418.54|414.44|17
1637805060000|2021-11-25 01:51:00|418.58|414.48|418.57|414.47|418.6|414.5|418.54|414.44|5
1637805070000|2021-11-25 01:51:10|418.67|414.57|418.66|414.56|418.67|414.57|418.66|414.56|2
1637805080000|2021-11-25 01:51:20|418.68|414.58|418.69|414.59|418.7|414.6|418.66|414.56|8
1637805090000|2021-11-25 01:51:30|418.64|414.54|418.56|414.46|418.64|414.54|418.55|414.45|11
1637805100000|2021-11-25 01:51:40|418.55|414.45|418.51|414.41|418.56|414.46|418.44|414.34|11
1637805110000|2021-11-25 01:51:50|418.5|414.4|418.53|414.43|418.55|414.45|418.47|414.37|13
1637805120000|2021-11-25 01:52:00|418.52|414.42|418.56|414.46|418.61|414.51|418.45|414.35|25
1637805130000|2021-11-25 01:52:10|418.61|414.51|418.7|414.6|418.74|414.64|418.58|414.48|17
1637805140000|2021-11-25 01:52:20|418.71|414.61|418.64|414.54|418.71|414.61|418.61|414.51|9
1637805150000|2021-11-25 01:52:30|418.69|414.59|418.71|414.61|418.72|414.62|418.67|414.57|10
1637805160000|2021-11-25 01:52:40|418.72|414.62|418.62|414.52|418.72|414.62|418.6|414.5|8
1637805170000|2021-11-25 01:52:50|418.64|414.54|418.64|414.54|418.65|414.55|418.64|414.54|3
1637805180000|2021-11-25 01:53:00|418.63|414.53|418.5|414.4|418.63|414.53|418.5|414.4|10
1637805190000|2021-11-25 01:53:10|418.51|414.41|418.43|414.33|418.51|414.41|418.41|414.31|11
1637805200000|2021-11-25 01:53:20|418.42|414.32|418.39|414.29|418.42|414.32|418.39|414.29|5
1637805210000|2021-11-25 01:53:30|418.4|414.3|418.67|414.57|418.77|414.67|418.4|414.3|17
1637805220000|2021-11-25 01:53:40|418.78|414.68|418.65|414.55|418.78|414.68|418.65|414.55|6
1637805230000|2021-11-25 01:53:50|418.64|414.54|418.61|414.51|418.64|414.54|418.61|414.51|8
1637805250000|2021-11-25 01:54:10|418.58|414.48|418.55|414.45|418.58|414.48|418.55|414.45|5
1637805260000|2021-11-25 01:54:20|418.54|414.44|418.52|414.42|418.54|414.44|418.5|414.4|4
1637805270000|2021-11-25 01:54:30|418.53|414.43|418.52|414.42|418.58|414.48|418.5|414.4|9
1637805280000|2021-11-25 01:54:40|418.51|414.41|418.6|414.5|418.6|414.5|418.51|414.41|6
1637805290000|2021-11-25 01:54:50|418.59|414.49|418.6|414.5|418.6|414.5|418.49|414.39|11
1637805300000|2021-11-25 01:55:00|418.59|414.49|418.51|414.41|418.61|414.51|418.49|414.39|7
1637805310000|2021-11-25 01:55:10|418.54|414.44|418.7|414.6|418.8|414.7|418.54|414.44|22
1637805320000|2021-11-25 01:55:20|418.74|414.64|418.71|414.61|418.8|414.7|418.71|414.61|14
1637805330000|2021-11-25 01:55:30|418.75|414.65|418.46|414.36|418.75|414.65|418.46|414.36|21
1637805340000|2021-11-25 01:55:40|418.44|414.34|418.29|414.19|418.44|414.34|418.19|414.09|23
1637805350000|2021-11-25 01:55:50|418.26|414.16|418.26|414.16|418.29|414.19|418.25|414.15|6
1637805360000|2021-11-25 01:56:00|418.3|414.2|418.39|414.29|418.39|414.29|418.19|414.09|17
1637805370000|2021-11-25 01:56:10|418.38|414.28|418.36|414.26|418.39|414.29|418.36|414.26|5
1637805380000|2021-11-25 01:56:20|418.34|414.24|418.47|414.37|418.47|414.37|418.33|414.23|10
1637805390000|2021-11-25 01:56:30|418.48|414.38|418.48|414.38|418.48|414.38|418.47|414.37|3
1637805400000|2021-11-25 01:56:40|418.4|414.3|418.25|414.15|418.4|414.3|418.24|414.14|8
1637805410000|2021-11-25 01:56:50|418.23|414.13|418.63|414.53|418.63|414.53|418.22|414.12|23
1637805420000|2021-11-25 01:57:00|418.58|414.48|418.52|414.42|418.61|414.51|418.51|414.41|24
1637805430000|2021-11-25 01:57:10|418.51|414.41|418.52|414.42|418.54|414.44|418.49|414.39|17
1637805440000|2021-11-25 01:57:20|418.49|414.39|418.41|414.31|418.52|414.42|418.41|414.31|11
1637805450000|2021-11-25 01:57:30|418.42|414.32|418.44|414.34|418.46|414.36|418.42|414.32|7
1637805460000|2021-11-25 01:57:40|418.56|414.46|418.48|414.38|418.56|414.46|418.48|414.38|2
1637805470000|2021-11-25 01:57:50|418.49|414.39|418.72|414.62|418.73|414.63|418.49|414.39|13
1637805480000|2021-11-25 01:58:00|418.73|414.63|418.61|414.51|418.73|414.63|418.6|414.5|16
1637805490000|2021-11-25 01:58:10|418.6|414.5|418.64|414.54|418.71|414.61|418.6|414.5|7
1637805500000|2021-11-25 01:58:20|418.62|414.52|418.61|414.51|418.65|414.55|418.6|414.5|8
1637805510000|2021-11-25 01:58:30|418.6|414.5|418.59|414.49|418.65|414.55|418.58|414.48|18
1637805520000|2021-11-25 01:58:40|418.61|414.51|418.58|414.48|418.63|414.53|418.58|414.48|8
1637805530000|2021-11-25 01:58:50|418.6|414.5|418.59|414.49|418.6|414.5|418.59|414.49|4
1637805540000|2021-11-25 01:59:00|418.6|414.5|418.63|414.53|418.63|414.53|418.59|414.49|5
1637805550000|2021-11-25 01:59:10|418.64|414.54|418.41|414.31|418.64|414.54|418.4|414.3|15
1637805560000|2021-11-25 01:59:20|418.42|414.32|418.39|414.29|418.49|414.39|418.39|414.29|18
1637805570000|2021-11-25 01:59:30|418.4|414.3|418.49|414.39|418.49|414.39|418.37|414.27|13
1637805580000|2021-11-25 01:59:40|418.5|414.4|418.43|414.33|418.54|414.44|418.43|414.33|13
1637805590000|2021-11-25 01:59:50|418.44|414.34|418.35|414.25|418.45|414.35|418.34|414.24|15
1637805600000|2021-11-25 02:00:00|418.36|414.26|418.39|414.29|418.39|414.29|418.27|414.17|17
1637805610000|2021-11-25 02:00:10|418.44|414.34|418.59|414.49|418.65|414.55|418.43|414.33|29
1637805620000|2021-11-25 02:00:20|418.66|414.56|418.75|414.65|418.78|414.68|418.61|414.51|15
1637805630000|2021-11-25 02:00:30|418.72|414.62|418.67|414.57|418.75|414.65|418.66|414.56|12
1637805640000|2021-11-25 02:00:40|418.71|414.61|418.83|414.73|418.84|414.74|418.71|414.61|15
1637805650000|2021-11-25 02:00:50|418.84|414.74|418.86|414.76|418.86|414.76|418.84|414.74|5
1637805660000|2021-11-25 02:01:00|418.87|414.77|418.94|414.84|418.95|414.85|418.86|414.76|11
1637805670000|2021-11-25 02:01:10|418.95|414.85|419.07|414.97|419.07|414.97|418.92|414.82|26
1637805680000|2021-11-25 02:01:20|419|414.9|419.03|414.93|419.05|414.95|419|414.9|8
1637805690000|2021-11-25 02:01:30|419.04|414.94|419.04|414.94|419.07|414.97|419.01|414.91|11
1637805700000|2021-11-25 02:01:40|419.03|414.93|418.94|414.84|419.04|414.94|418.92|414.82|15
1637805710000|2021-11-25 02:01:50|419|414.9|419.31|415.21|419.32|415.22|419|414.9|26
1637805720000|2021-11-25 02:02:00|419.22|415.12|419.11|415.01|419.32|415.22|419.11|415.01|21
1637805730000|2021-11-25 02:02:10|419.13|415.03|418.94|414.84|419.13|415.03|418.92|414.82|11
1637805740000|2021-11-25 02:02:20|418.93|414.83|418.94|414.84|418.94|414.84|418.93|414.83|2
1637805750000|2021-11-25 02:02:30|418.89|414.79|418.82|414.72|418.92|414.82|418.81|414.71|7
1637805760000|2021-11-25 02:02:40|418.9|414.8|418.82|414.72|418.93|414.83|418.82|414.72|16
1637805770000|2021-11-25 02:02:50|418.81|414.71|418.74|414.64|418.81|414.71|418.74|414.64|5
1637805780000|2021-11-25 02:03:00|418.75|414.65|418.73|414.63|418.81|414.71|418.62|414.52|15
1637805790000|2021-11-25 02:03:10|418.74|414.64|418.7|414.6|418.78|414.68|418.67|414.57|22
1637805800000|2021-11-25 02:03:20|418.67|414.57|418.74|414.64|418.78|414.68|418.61|414.51|17
1637805810000|2021-11-25 02:03:30|418.68|414.58|418.75|414.65|418.8|414.7|418.68|414.58|23
1637805820000|2021-11-25 02:03:40|418.76|414.66|418.83|414.73|418.83|414.73|418.75|414.65|8
1637805830000|2021-11-25 02:03:50|418.84|414.74|418.84|414.74|418.84|414.74|418.83|414.73|3
1637805840000|2021-11-25 02:04:00|418.86|414.76|419.01|414.91|419.03|414.93|418.83|414.73|16
1637805850000|2021-11-25 02:04:10|418.99|414.89|418.88|414.78|419.02|414.92|418.86|414.76|25
1637805860000|2021-11-25 02:04:20|418.9|414.8|418.82|414.72|418.9|414.8|418.81|414.71|24
1637805870000|2021-11-25 02:04:30|418.84|414.74|418.77|414.67|418.88|414.78|418.77|414.67|9
1637805880000|2021-11-25 02:04:40|418.8|414.7|418.93|414.83|418.93|414.83|418.8|414.7|6
1637805890000|2021-11-25 02:04:50|418.92|414.82|420.12|416.02|420.12|416.02|418.92|414.82|21
1637805900000|2021-11-25 02:05:00|420.08|415.98|419.53|415.43|420.48|416.38|419.28|415.18|30
1637805910000|2021-11-25 02:05:10|419.55|415.45|419.78|415.68|419.78|415.68|419.48|415.38|26
1637805920000|2021-11-25 02:05:20|419.77|415.67|419.67|415.57|419.79|415.69|419.67|415.57|16
1637805930000|2021-11-25 02:05:30|419.64|415.54|419.83|415.73|419.83|415.73|419.64|415.54|17
1637805940000|2021-11-25 02:05:40|419.81|415.71|419.77|415.67|419.81|415.71|419.75|415.65|9
1637805950000|2021-11-25 02:05:50|419.79|415.69|419.69|415.59|419.79|415.69|419.67|415.57|20
1637805960000|2021-11-25 02:06:00|419.7|415.6|419.58|415.48|419.7|415.6|419.58|415.48|20
1637805970000|2021-11-25 02:06:10|419.59|415.49|419.7|415.6|419.73|415.63|419.56|415.46|11
1637805980000|2021-11-25 02:06:20|419.68|415.58|419.62|415.52|419.8|415.7|419.62|415.52|21
1637805990000|2021-11-25 02:06:30|419.63|415.53|419.6|415.5|419.63|415.53|419.6|415.5|11
1637806000000|2021-11-25 02:06:40|419.61|415.51|419.6|415.5|419.63|415.53|419.6|415.5|8
1637806010000|2021-11-25 02:06:50|419.61|415.51|419.6|415.5|419.61|415.51|419.59|415.49|7
1637806020000|2021-11-25 02:07:00|419.59|415.49|419.6|415.5|419.61|415.51|419.59|415.49|6
1637806030000|2021-11-25 02:07:10|419.61|415.51|419.55|415.45|419.61|415.51|419.55|415.45|12
1637806040000|2021-11-25 02:07:20|419.53|415.43|419.54|415.44|419.55|415.45|419.44|415.34|14
1637806050000|2021-11-25 02:07:30|419.51|415.41|419.39|415.29|419.51|415.41|419.39|415.29|12
1637806060000|2021-11-25 02:07:40|419.37|415.27|419.36|415.26|419.37|415.27|419.33|415.23|4
1637806070000|2021-11-25 02:07:50|419.37|415.27|419.41|415.31|419.44|415.34|419.34|415.24|8
1637806080000|2021-11-25 02:08:00|419.4|415.3|419.48|415.38|419.49|415.39|419.4|415.3|9
1637806090000|2021-11-25 02:08:10|419.45|415.35|419.46|415.36|419.47|415.37|419.42|415.32|10
1637806100000|2021-11-25 02:08:20|419.45|415.35|419.43|415.33|419.45|415.35|419.43|415.33|4
1637806110000|2021-11-25 02:08:30|419.41|415.31|419.56|415.46|419.56|415.46|419.41|415.31|14
1637806120000|2021-11-25 02:08:40|419.54|415.44|419.52|415.42|419.56|415.46|419.48|415.38|16
1637806130000|2021-11-25 02:08:50|419.53|415.43|419.6|415.5|419.62|415.52|419.52|415.42|14
1637806140000|2021-11-25 02:09:00|419.61|415.51|419.59|415.49|419.63|415.53|419.57|415.47|15
1637806150000|2021-11-25 02:09:10|419.58|415.48|419.52|415.42|419.62|415.52|419.52|415.42|9
1637806160000|2021-11-25 02:09:20|419.53|415.43|419.51|415.41|419.53|415.43|419.49|415.39|13
1637806170000|2021-11-25 02:09:30|419.5|415.4|419.54|415.44|419.54|415.44|419.46|415.36|13
1637806180000|2021-11-25 02:09:40|419.53|415.43|419.5|415.4|419.53|415.43|419.5|415.4|4
1637806190000|2021-11-25 02:09:50|419.54|415.44|419.56|415.46|419.57|415.47|419.54|415.44|6
1637806200000|2021-11-25 02:10:00|419.58|415.48|419.69|415.59|419.69|415.59|419.58|415.48|5
1637806210000|2021-11-25 02:10:10|419.7|415.6|419.73|415.63|419.77|415.67|419.7|415.6|9
1637806220000|2021-11-25 02:10:20|419.72|415.62|419.6|415.5|419.72|415.62|419.6|415.5|9
1637806230000|2021-11-25 02:10:30|419.63|415.53|419.45|415.35|419.65|415.55|419.45|415.35|11
1637806240000|2021-11-25 02:10:40|419.4|415.3|419.44|415.34|419.47|415.37|419.4|415.3|14
1637806250000|2021-11-25 02:10:50|419.43|415.33|419.43|415.33|419.46|415.36|419.43|415.33|5
1637806260000|2021-11-25 02:11:00|419.41|415.31|419.34|415.24|419.41|415.31|419.33|415.23|8
1637806270000|2021-11-25 02:11:10|419.33|415.23|419.33|415.23|419.33|415.23|419.33|415.23|1
1637806280000|2021-11-25 02:11:20|419.31|415.21|419.25|415.15|419.31|415.21|419.24|415.14|8
1637806290000|2021-11-25 02:11:30|419.24|415.14|419.24|415.14|419.25|415.15|419.23|415.13|5
1637806300000|2021-11-25 02:11:40|419.25|415.15|419.18|415.08|419.25|415.15|419.18|415.08|14
1637806310000|2021-11-25 02:11:50|419.15|415.05|419.13|415.03|419.15|415.05|419.13|415.03|3
1637806320000|2021-11-25 02:12:00|419.11|415.01|419.05|414.95|419.11|415.01|419.02|414.92|14
1637806330000|2021-11-25 02:12:10|419.02|414.92|418.91|414.81|419.02|414.92|418.91|414.81|11
1637806340000|2021-11-25 02:12:20|418.95|414.85|418.93|414.83|418.95|414.85|418.92|414.82|10
1637806350000|2021-11-25 02:12:30|418.89|414.79|418.93|414.83|419.02|414.92|418.88|414.78|15
1637806360000|2021-11-25 02:12:40|418.94|414.84|418.73|414.63|418.95|414.85|418.73|414.63|17
1637806370000|2021-11-25 02:12:50|418.74|414.64|418.7|414.6|418.74|414.64|418.69|414.59|14
1637806380000|2021-11-25 02:13:00|418.68|414.58|418.58|414.48|418.7|414.6|418.58|414.48|10
1637806390000|2021-11-25 02:13:10|418.6|414.5|418.33|414.23|418.6|414.5|418.33|414.23|11
1637806400000|2021-11-25 02:13:20|418.29|414.19|418.38|414.28|418.38|414.28|418.29|414.19|6
1637806410000|2021-11-25 02:13:30|418.37|414.27|418.33|414.23|418.41|414.31|418.33|414.23|9
1637806420000|2021-11-25 02:13:40|418.35|414.25|418.31|414.21|418.43|414.33|418.22|414.12|17
1637806430000|2021-11-25 02:13:50|418.3|414.2|418.41|414.31|418.41|414.31|418.29|414.19|14
1637806440000|2021-11-25 02:14:00|418.4|414.3|418.44|414.34|418.47|414.37|418.4|414.3|11
1637806450000|2021-11-25 02:14:10|418.47|414.37|418.5|414.4|418.55|414.45|418.45|414.35|10
1637806460000|2021-11-25 02:14:20|418.49|414.39|418.43|414.33|418.49|414.39|418.41|414.31|7
1637806470000|2021-11-25 02:14:30|418.41|414.31|418.4|414.3|418.44|414.34|418.39|414.29|10
1637806480000|2021-11-25 02:14:40|418.39|414.29|418.45|414.35|418.45|414.35|418.38|414.28|15
1637806490000|2021-11-25 02:14:50|418.47|414.37|418.53|414.43|418.54|414.44|418.46|414.36|16
1637806500000|2021-11-25 02:15:00|418.52|414.42|418.5|414.4|418.53|414.43|418.5|414.4|5
1637806510000|2021-11-25 02:15:10|418.51|414.41|418.58|414.48|418.58|414.48|418.51|414.41|9
1637806520000|2021-11-25 02:15:20|418.57|414.47|418.42|414.32|418.59|414.49|418.42|414.32|12
1637806530000|2021-11-25 02:15:30|418.39|414.29|418.55|414.45|418.55|414.45|418.39|414.29|17
1637806540000|2021-11-25 02:15:40|418.52|414.42|418.35|414.25|418.52|414.42|418.29|414.19|18
1637806550000|2021-11-25 02:15:50|418.34|414.24|418.33|414.23|418.37|414.27|418.32|414.22|9
1637806560000|2021-11-25 02:16:00|418.34|414.24|418.4|414.3|418.4|414.3|418.33|414.23|9
1637806570000|2021-11-25 02:16:10|418.37|414.27|418.34|414.24|418.37|414.27|418.31|414.21|7
1637806580000|2021-11-25 02:16:20|418.33|414.23|418.28|414.18|418.33|414.23|418.26|414.16|9
1637806590000|2021-11-25 02:16:30|418.29|414.19|418.24|414.14|418.32|414.22|418.22|414.12|11
1637806600000|2021-11-25 02:16:40|418.15|414.05|418.27|414.17|418.3|414.2|418.15|414.05|12
1637806610000|2021-11-25 02:16:50|418.26|414.16|418.23|414.13|418.26|414.16|418.23|414.13|3
1637806620000|2021-11-25 02:17:00|418.25|414.15|418.25|414.15|418.25|414.15|418.23|414.13|5
1637806630000|2021-11-25 02:17:10|418.27|414.17|418.44|414.34|418.44|414.34|418.27|414.17|8
1637806640000|2021-11-25 02:17:20|418.45|414.35|418.45|414.35|418.47|414.37|418.41|414.31|10
1637806650000|2021-11-25 02:17:30|418.41|414.31|418.41|414.31|418.44|414.34|418.4|414.3|7
1637806660000|2021-11-25 02:17:40|418.42|414.32|418.17|414.07|418.43|414.33|418.15|414.05|22
1637806670000|2021-11-25 02:17:50|418.16|414.06|418.09|413.99|418.16|414.06|418.09|413.99|9
1637806680000|2021-11-25 02:18:00|418.1|414|418.05|413.95|418.1|414|418.05|413.95|12
1637806690000|2021-11-25 02:18:10|418.07|413.97|417.94|413.84|418.07|413.97|417.91|413.81|14
1637806700000|2021-11-25 02:18:20|417.93|413.83|417.91|413.81|417.94|413.84|417.91|413.81|8
1637806710000|2021-11-25 02:18:30|417.94|413.84|418.05|413.95|418.07|413.97|417.94|413.84|14
1637806720000|2021-11-25 02:18:40|418.07|413.97|418.06|413.96|418.08|413.98|418.05|413.95|5
1637806730000|2021-11-25 02:18:50|418.05|413.95|418.07|413.97|418.07|413.97|418.04|413.94|6
1637806740000|2021-11-25 02:19:00|418.05|413.95|418.16|414.06|418.16|414.06|418.05|413.95|12
1637806750000|2021-11-25 02:19:10|418.14|414.04|418.22|414.12|418.24|414.14|418.14|414.04|10
1637806760000|2021-11-25 02:19:20|418.23|414.13|418.35|414.25|418.41|414.31|418.23|414.13|9
1637806770000|2021-11-25 02:19:30|418.37|414.27|418.33|414.23|418.37|414.27|418.26|414.16|11
1637806780000|2021-11-25 02:19:40|418.31|414.21|418.3|414.2|418.31|414.21|418.3|414.2|2
1637806790000|2021-11-25 02:19:50|418.31|414.21|418.21|414.11|418.32|414.22|418.2|414.1|14
1637806800000|2021-11-25 02:20:00|418.23|414.13|418.26|414.16|418.27|414.17|418.23|414.13|9
1637806810000|2021-11-25 02:20:10|418.23|414.13|418.17|414.07|418.23|414.13|418.16|414.06|4
1637806820000|2021-11-25 02:20:20|418.18|414.08|418.16|414.06|418.18|414.08|418.16|414.06|2
1637806830000|2021-11-25 02:20:30|418.18|414.08|418.2|414.1|418.2|414.1|418.18|414.08|3
1637806840000|2021-11-25 02:20:40|418.21|414.11|418.2|414.1|418.21|414.11|418.2|414.1|4
1637806850000|2021-11-25 02:20:50|418.18|414.08|418.19|414.09|418.19|414.09|418.17|414.07|7
1637806860000|2021-11-25 02:21:00|418.17|414.07|418.1|414|418.18|414.08|418.1|414|14
1637806870000|2021-11-25 02:21:10|418.07|413.97|417.89|413.79|418.07|413.97|417.89|413.79|13
1637806880000|2021-11-25 02:21:20|417.88|413.78|417.9|413.8|417.9|413.8|417.81|413.71|7
1637806890000|2021-11-25 02:21:30|417.88|413.78|417.86|413.76|417.91|413.81|417.86|413.76|4
1637806900000|2021-11-25 02:21:40|417.92|413.82|417.84|413.74|417.92|413.82|417.84|413.74|7
1637806910000|2021-11-25 02:21:50|417.85|413.75|417.82|413.72|417.89|413.79|417.81|413.71|8
1637806920000|2021-11-25 02:22:00|417.86|413.76|417.88|413.78|417.89|413.79|417.86|413.76|4
1637806930000|2021-11-25 02:22:10|417.87|413.77|417.88|413.78|417.88|413.78|417.87|413.77|2
1637806940000|2021-11-25 02:22:20|417.96|413.86|418.11|414.01|418.16|414.06|417.96|413.86|18
1637806950000|2021-11-25 02:22:30|418.09|413.99|417.78|413.68|418.11|414.01|417.76|413.66|20
1637806960000|2021-11-25 02:22:40|417.76|413.66|417.78|413.68|417.78|413.68|417.72|413.62|14
1637806970000|2021-11-25 02:22:50|417.76|413.66|417.86|413.76|417.86|413.76|417.76|413.66|14
1637806980000|2021-11-25 02:23:00|417.87|413.77|417.68|413.58|417.87|413.77|417.68|413.58|13
1637806990000|2021-11-25 02:23:10|417.65|413.55|417.65|413.55|417.65|413.55|417.65|413.55|1
1637807000000|2021-11-25 02:23:20|417.66|413.56|417.64|413.54|417.66|413.56|417.61|413.51|7
1637807010000|2021-11-25 02:23:30|417.65|413.55|417.39|413.29|417.66|413.56|417.39|413.29|19
1637807020000|2021-11-25 02:23:40|417.4|413.3|417.4|413.3|417.41|413.31|417.38|413.28|7
1637807030000|2021-11-25 02:23:50|417.38|413.28|417.43|413.33|417.43|413.33|417.36|413.26|13
1637807040000|2021-11-25 02:24:00|417.42|413.32|417.14|413.04|417.42|413.32|417.12|413.02|22
1637807050000|2021-11-25 02:24:10|417.13|413.03|417.17|413.07|417.18|413.08|417.11|413.01|13
1637807060000|2021-11-25 02:24:20|417.16|413.06|417.19|413.09|417.22|413.12|417.15|413.05|14
1637807070000|2021-11-25 02:24:30|417.21|413.11|417.1|413|417.22|413.12|417.1|413|10
1637807080000|2021-11-25 02:24:40|417.14|413.04|417.19|413.09|417.19|413.09|417.02|412.92|11
1637807090000|2021-11-25 02:24:50|417.22|413.12|417.37|413.27|417.4|413.3|417.19|413.09|11
1637807100000|2021-11-25 02:25:00|417.36|413.26|417.61|413.51|417.63|413.53|417.36|413.26|15
1637807110000|2021-11-25 02:25:10|417.62|413.52|417.62|413.52|417.62|413.52|417.62|413.52|1
1637807120000|2021-11-25 02:25:20|417.61|413.51|417.34|413.24|417.64|413.54|417.3|413.2|24
1637807130000|2021-11-25 02:25:30|417.35|413.25|417.54|413.44|417.62|413.52|417.35|413.25|16
1637807140000|2021-11-25 02:25:40|417.59|413.49|417.38|413.28|417.6|413.5|417.38|413.28|14
1637807150000|2021-11-25 02:25:50|417.36|413.26|417.37|413.27|417.39|413.29|417.36|413.26|10
1637807160000|2021-11-25 02:26:00|417.4|413.3|417.48|413.38|417.49|413.39|417.4|413.3|12
1637807170000|2021-11-25 02:26:10|417.49|413.39|417.55|413.45|417.55|413.45|417.49|413.39|6
1637807180000|2021-11-25 02:26:20|417.53|413.43|417.41|413.31|417.53|413.43|417.35|413.25|17
1637807190000|2021-11-25 02:26:30|417.36|413.26|417.28|413.18|417.41|413.31|417.28|413.18|10
1637807200000|2021-11-25 02:26:40|417.27|413.17|417.49|413.39|417.56|413.46|417.27|413.17|26
1637807210000|2021-11-25 02:26:50|417.5|413.4|417.5|413.4|417.53|413.43|417.48|413.38|11
1637807220000|2021-11-25 02:27:00|417.51|413.41|417.45|413.35|417.51|413.41|417.45|413.35|5
1637807230000|2021-11-25 02:27:10|417.44|413.34|417.57|413.47|417.57|413.47|417.44|413.34|15
1637807240000|2021-11-25 02:27:20|417.59|413.49|417.58|413.48|417.6|413.5|417.57|413.47|9
1637807250000|2021-11-25 02:27:30|417.62|413.52|417.51|413.41|417.62|413.52|417.51|413.41|5
1637807260000|2021-11-25 02:27:40|417.52|413.42|417.53|413.43|417.53|413.43|417.52|413.42|2
1637807270000|2021-11-25 02:27:50|417.56|413.46|417.7|413.6|417.71|413.61|417.54|413.44|13
1637807280000|2021-11-25 02:28:00|417.68|413.58|417.68|413.58|417.7|413.6|417.68|413.58|7
1637807290000|2021-11-25 02:28:10|417.67|413.57|417.65|413.55|417.67|413.57|417.59|413.49|10
1637807300000|2021-11-25 02:28:20|417.64|413.54|417.48|413.38|417.68|413.58|417.48|413.38|9
1637807310000|2021-11-25 02:28:30|417.51|413.41|417.61|413.51|417.65|413.55|417.51|413.41|13
1637807320000|2021-11-25 02:28:40|417.6|413.5|417.61|413.51|417.61|413.51|417.6|413.5|4
1637807330000|2021-11-25 02:28:50|417.6|413.5|417.56|413.46|417.6|413.5|417.56|413.46|5
1637807340000|2021-11-25 02:29:00|417.54|413.44|417.53|413.43|417.55|413.45|417.53|413.43|4
1637807350000|2021-11-25 02:29:10|417.55|413.45|417.6|413.5|417.62|413.52|417.52|413.42|18
1637807360000|2021-11-25 02:29:20|417.61|413.51|417.67|413.57|417.67|413.57|417.56|413.46|16
1637807370000|2021-11-25 02:29:30|417.66|413.56|417.8|413.7|417.8|413.7|417.66|413.56|7
1637807380000|2021-11-25 02:29:40|417.88|413.78|417.92|413.82|417.92|413.82|417.88|413.78|6
1637807390000|2021-11-25 02:29:50|417.93|413.83|417.97|413.87|417.99|413.89|417.87|413.77|10
1637807400000|2021-11-25 02:30:00|417.98|413.88|418.04|413.94|418.04|413.94|417.98|413.88|6
1637807410000|2021-11-25 02:30:10|418.03|413.93|417.75|413.65|418.05|413.95|417.75|413.65|16
1637807420000|2021-11-25 02:30:20|417.73|413.63|417.74|413.64|417.77|413.67|417.71|413.61|11
1637807430000|2021-11-25 02:30:30|417.72|413.62|417.69|413.59|417.75|413.65|417.65|413.55|13
1637807440000|2021-11-25 02:30:40|417.72|413.62|417.76|413.66|417.76|413.66|417.71|413.61|14
1637807450000|2021-11-25 02:30:50|417.75|413.65|417.76|413.66|417.77|413.67|417.72|413.62|9
1637807460000|2021-11-25 02:31:00|417.73|413.63|417.8|413.7|417.8|413.7|417.72|413.62|11
1637807470000|2021-11-25 02:31:10|417.86|413.76|417.68|413.58|417.86|413.76|417.67|413.57|11
1637807480000|2021-11-25 02:31:20|417.67|413.57|417.55|413.45|417.67|413.57|417.53|413.43|11
1637807490000|2021-11-25 02:31:30|417.56|413.46|417.73|413.63|417.73|413.63|417.56|413.46|13
1637807500000|2021-11-25 02:31:40|417.7|413.6|417.78|413.68|417.79|413.69|417.7|413.6|11
1637807510000|2021-11-25 02:31:50|417.77|413.67|417.94|413.84|417.95|413.85|417.77|413.67|17
1637807520000|2021-11-25 02:32:00|417.95|413.85|418|413.9|418|413.9|417.95|413.85|10
1637807530000|2021-11-25 02:32:10|417.99|413.89|417.84|413.74|418.11|414.01|417.84|413.74|17
1637807540000|2021-11-25 02:32:20|417.86|413.76|417.83|413.73|417.87|413.77|417.78|413.68|16
1637807550000|2021-11-25 02:32:30|417.81|413.71|417.86|413.76|417.86|413.76|417.81|413.71|7
1637807560000|2021-11-25 02:32:40|417.83|413.73|417.68|413.58|417.86|413.76|417.68|413.58|13
1637807570000|2021-11-25 02:32:50|417.69|413.59|417.71|413.61|417.75|413.65|417.63|413.53|13
1637807580000|2021-11-25 02:33:00|417.74|413.64|417.69|413.59|417.75|413.65|417.69|413.59|9
1637807590000|2021-11-25 02:33:10|417.68|413.58|417.68|413.58|417.7|413.6|417.65|413.55|6
1637807600000|2021-11-25 02:33:20|417.65|413.55|417.92|413.82|417.93|413.83|417.65|413.55|11
1637807610000|2021-11-25 02:33:30|417.9|413.8|418|413.9|418|413.9|417.9|413.8|8
1637807620000|2021-11-25 02:33:40|417.99|413.89|418.08|413.98|418.08|413.98|417.98|413.88|9
1637807630000|2021-11-25 02:33:50|418.04|413.94|417.94|413.84|418.04|413.94|417.94|413.84|8
1637807640000|2021-11-25 02:34:00|418|413.9|417.99|413.89|418.02|413.92|417.95|413.85|8
1637807650000|2021-11-25 02:34:10|417.92|413.82|417.84|413.74|417.92|413.82|417.82|413.72|11
1637807660000|2021-11-25 02:34:20|417.83|413.73|417.86|413.76|417.86|413.76|417.83|413.73|4
1637807670000|2021-11-25 02:34:30|417.91|413.81|417.9|413.8|417.97|413.87|417.84|413.74|16
1637807680000|2021-11-25 02:34:40|417.91|413.81|417.88|413.78|417.94|413.84|417.88|413.78|12
1637807690000|2021-11-25 02:34:50|417.9|413.8|417.84|413.74|417.92|413.82|417.79|413.69|15
1637807700000|2021-11-25 02:35:00|417.86|413.76|417.89|413.79|417.89|413.79|417.8|413.7|13
1637807710000|2021-11-25 02:35:10|417.85|413.75|418.01|413.91|418.01|413.91|417.84|413.74|8
1637807720000|2021-11-25 02:35:20|418|413.9|418.01|413.91|418.02|413.92|418|413.9|6
1637807730000|2021-11-25 02:35:30|418.02|413.92|418.02|413.92|418.02|413.92|418|413.9|3
1637807740000|2021-11-25 02:35:40|418|413.9|418.04|413.94|418.04|413.94|418|413.9|4
1637807750000|2021-11-25 02:35:50|418.02|413.92|417.89|413.79|418.04|413.94|417.89|413.79|10
1637807760000|2021-11-25 02:36:00|417.9|413.8|417.95|413.85|417.99|413.89|417.89|413.79|7
1637807770000|2021-11-25 02:36:10|417.97|413.87|418.01|413.91|418.02|413.92|417.95|413.85|13
1637807790000|2021-11-25 02:36:30|417.99|413.89|417.96|413.86|418|413.9|417.95|413.85|9
1637807800000|2021-11-25 02:36:40|417.93|413.83|417.95|413.85|417.96|413.86|417.9|413.8|5
1637807810000|2021-11-25 02:36:50|417.97|413.87|417.96|413.86|417.99|413.89|417.95|413.85|8
1637807820000|2021-11-25 02:37:00|417.95|413.85|417.76|413.66|417.97|413.87|417.76|413.66|18
1637807830000|2021-11-25 02:37:10|417.75|413.65|417.51|413.41|417.76|413.66|417.51|413.41|14
1637807840000|2021-11-25 02:37:20|417.5|413.4|417.41|413.31|417.5|413.4|417.41|413.31|14
1637807850000|2021-11-25 02:37:30|417.4|413.3|417.36|413.26|417.43|413.33|417.33|413.23|7
1637807860000|2021-11-25 02:37:40|417.34|413.24|417.49|413.39|417.49|413.39|417.34|413.24|17
1637807870000|2021-11-25 02:37:50|417.48|413.38|417.73|413.63|417.73|413.63|417.48|413.38|19
1637807880000|2021-11-25 02:38:00|417.81|413.71|417.81|413.71|417.82|413.72|417.78|413.68|8
1637807890000|2021-11-25 02:38:10|417.82|413.72|417.82|413.72|417.83|413.73|417.79|413.69|5
1637807900000|2021-11-25 02:38:20|417.8|413.7|417.76|413.66|417.81|413.71|417.75|413.65|11
1637807910000|2021-11-25 02:38:30|417.77|413.67|417.74|413.64|417.77|413.67|417.71|413.61|12
1637807920000|2021-11-25 02:38:40|417.75|413.65|417.72|413.62|417.76|413.66|417.7|413.6|12
1637807930000|2021-11-25 02:38:50|417.68|413.58|417.49|413.39|417.68|413.58|417.49|413.39|15
1637807940000|2021-11-25 02:39:00|417.5|413.4|417.32|413.22|417.5|413.4|417.3|413.2|19
1637807950000|2021-11-25 02:39:10|417.33|413.23|417.35|413.25|417.35|413.25|417.26|413.16|16
1637807960000|2021-11-25 02:39:20|417.37|413.27|417.36|413.26|417.37|413.27|417.34|413.24|8
1637807970000|2021-11-25 02:39:30|417.37|413.27|417.28|413.18|417.37|413.27|417.26|413.16|8
1637807980000|2021-11-25 02:39:40|417.3|413.2|417.29|413.19|417.32|413.22|417.28|413.18|6
1637807990000|2021-11-25 02:39:50|417.27|413.17|417.39|413.29|417.42|413.32|417.26|413.16|17
1637808000000|2021-11-25 02:40:00|417.41|413.31|417.6|413.5|417.6|413.5|417.38|413.28|17
1637808010000|2021-11-25 02:40:10|417.59|413.49|417.6|413.5|417.6|413.5|417.59|413.49|2
1637808020000|2021-11-25 02:40:20|417.61|413.51|417.64|413.54|417.64|413.54|417.6|413.5|3
1637808030000|2021-11-25 02:40:30|417.63|413.53|417.75|413.65|417.75|413.65|417.63|413.53|13
1637808040000|2021-11-25 02:40:40|417.72|413.62|418.08|413.98|418.08|413.98|417.72|413.62|22
1637808050000|2021-11-25 02:40:50|418.07|413.97|418.09|413.99|418.13|414.03|417.98|413.88|17
1637808060000|2021-11-25 02:41:00|418.08|413.98|418.12|414.02|418.12|414.02|418.08|413.98|8
1637808070000|2021-11-25 02:41:10|418.11|414.01|418.21|414.11|418.21|414.11|418.11|414.01|14
1637808080000|2021-11-25 02:41:20|418.2|414.1|418.04|413.94|418.21|414.11|418.04|413.94|13
1637808090000|2021-11-25 02:41:30|418.03|413.93|418.11|414.01|418.11|414.01|417.98|413.88|14
1637808100000|2021-11-25 02:41:40|418.09|413.99|418.1|414|418.12|414.02|418.07|413.97|7
1637808110000|2021-11-25 02:41:50|418.08|413.98|418.07|413.97|418.1|414|418.05|413.95|9
1637808120000|2021-11-25 02:42:00|418.05|413.95|418.03|413.93|418.06|413.96|418.02|413.92|6
1637808130000|2021-11-25 02:42:10|418.04|413.94|418.06|413.96|418.06|413.96|418.03|413.93|9
1637808140000|2021-11-25 02:42:20|418.04|413.94|417.91|413.81|418.06|413.96|417.91|413.81|16
1637808150000|2021-11-25 02:42:30|417.88|413.78|417.76|413.66|417.88|413.78|417.66|413.56|20
1637808160000|2021-11-25 02:42:40|417.77|413.67|417.94|413.84|417.94|413.84|417.77|413.67|18
1637808170000|2021-11-25 02:42:50|417.95|413.85|418.1|414|418.13|414.03|417.95|413.85|16
1637808180000|2021-11-25 02:43:00|418.09|413.99|418.08|413.98|418.14|414.04|418.06|413.96|11
1637808190000|2021-11-25 02:43:10|418.06|413.96|418.12|414.02|418.12|414.02|418.06|413.96|9
1637808200000|2021-11-25 02:43:20|418.1|414|418.11|414.01|418.12|414.02|418.09|413.99|9
1637808210000|2021-11-25 02:43:30|418.12|414.02|418.17|414.07|418.17|414.07|418.11|414.01|9
1637808220000|2021-11-25 02:43:40|418.15|414.05|418.3|414.2|418.3|414.2|418.15|414.05|7
1637808230000|2021-11-25 02:43:50|418.32|414.22|418.19|414.09|418.32|414.22|418.19|414.09|10
1637808240000|2021-11-25 02:44:00|418.18|414.08|418.15|414.05|418.19|414.09|418.13|414.03|10
1637808250000|2021-11-25 02:44:10|418.17|414.07|418.27|414.17|418.27|414.17|418.17|414.07|9
1637808260000|2021-11-25 02:44:20|418.26|414.16|418.3|414.2|418.31|414.21|418.25|414.15|7
1637808270000|2021-11-25 02:44:30|418.35|414.25|418.36|414.26|418.36|414.26|418.34|414.24|6
1637808280000|2021-11-25 02:44:40|418.37|414.27|418.4|414.3|418.52|414.42|418.37|414.27|7
1637808290000|2021-11-25 02:44:50|418.42|414.32|418.42|414.32|418.42|414.32|418.4|414.3|7
1637808300000|2021-11-25 02:45:00|418.4|414.3|418.47|414.37|418.47|414.37|418.4|414.3|12
1637808310000|2021-11-25 02:45:10|418.4|414.3|418.72|414.62|418.8|414.7|418.4|414.3|22
1637808320000|2021-11-25 02:45:20|418.73|414.63|418.81|414.71|418.83|414.73|418.73|414.63|5
1637808330000|2021-11-25 02:45:30|418.79|414.69|418.79|414.69|418.8|414.7|418.72|414.62|8
1637808340000|2021-11-25 02:45:40|418.8|414.7|419.09|414.99|419.2|415.1|418.8|414.7|13
1637808350000|2021-11-25 02:45:50|419.08|414.98|419.14|415.04|419.15|415.05|419.02|414.92|14
1637808360000|2021-11-25 02:46:00|419.1|415|419.22|415.12|419.22|415.12|419.1|415|5
1637808370000|2021-11-25 02:46:10|419.23|415.13|419.36|415.26|419.36|415.26|419.12|415.02|14
1637808380000|2021-11-25 02:46:20|419.35|415.25|419.06|414.96|419.35|415.25|419.05|414.95|18
1637808390000|2021-11-25 02:46:30|419.07|414.97|419.08|414.98|419.14|415.04|419.05|414.95|16
1637808400000|2021-11-25 02:46:40|419.07|414.97|419.09|414.99|419.09|414.99|419.06|414.96|4
1637808410000|2021-11-25 02:46:50|419.08|414.98|419.03|414.93|419.11|415.01|419.01|414.91|14
1637808420000|2021-11-25 02:47:00|419.11|415.01|419.11|415.01|419.11|415.01|419.11|415.01|1
1637808430000|2021-11-25 02:47:10|418.95|414.85|418.6|414.5|418.95|414.85|418.6|414.5|20
1637808440000|2021-11-25 02:47:20|418.59|414.49|418.54|414.44|418.62|414.52|418.54|414.44|4
1637808450000|2021-11-25 02:47:30|418.58|414.48|418.65|414.55|418.78|414.68|418.58|414.48|14
1637808460000|2021-11-25 02:47:40|418.64|414.54|418.57|414.47|418.64|414.54|418.57|414.47|20
1637808470000|2021-11-25 02:47:50|418.58|414.48|418.56|414.46|418.58|414.48|418.55|414.45|7
1637808480000|2021-11-25 02:48:00|418.57|414.47|418.55|414.45|418.57|414.47|418.55|414.45|4
1637808490000|2021-11-25 02:48:10|418.53|414.43|418.56|414.46|418.56|414.46|418.53|414.43|7
1637808500000|2021-11-25 02:48:20|418.55|414.45|418.38|414.28|418.55|414.45|418.38|414.28|11
1637808510000|2021-11-25 02:48:30|418.36|414.26|418.35|414.25|418.37|414.27|418.32|414.22|9
1637808520000|2021-11-25 02:48:40|418.34|414.24|418.36|414.26|418.36|414.26|418.32|414.22|5
1637808530000|2021-11-25 02:48:50|418.4|414.3|418.4|414.3|418.46|414.36|418.38|414.28|15
1637808540000|2021-11-25 02:49:00|418.39|414.29|418.43|414.33|418.45|414.35|418.39|414.29|10
1637808550000|2021-11-25 02:49:10|418.44|414.34|418.45|414.35|418.46|414.36|418.44|414.34|9
1637808560000|2021-11-25 02:49:20|418.44|414.34|418.44|414.34|418.45|414.35|418.44|414.34|5
1637808570000|2021-11-25 02:49:30|418.45|414.35|418.54|414.44|418.54|414.44|418.45|414.35|12
1637808580000|2021-11-25 02:49:40|418.55|414.45|418.59|414.49|418.59|414.49|418.53|414.43|8
1637808590000|2021-11-25 02:49:50|418.57|414.47|418.49|414.39|418.57|414.47|418.47|414.37|6
1637808600000|2021-11-25 02:50:00|418.51|414.41|418.65|414.55|418.66|414.56|418.51|414.41|14
1637808610000|2021-11-25 02:50:10|418.64|414.54|418.61|414.51|418.65|414.55|418.61|414.51|3
1637808620000|2021-11-25 02:50:20|418.6|414.5|418.59|414.49|418.61|414.51|418.58|414.48|17
1637808630000|2021-11-25 02:50:30|418.61|414.51|418.57|414.47|418.62|414.52|418.55|414.45|18
1637808640000|2021-11-25 02:50:40|418.61|414.51|418.58|414.48|418.61|414.51|418.56|414.46|14
1637808650000|2021-11-25 02:50:50|418.57|414.47|418.5|414.4|418.6|414.5|418.5|414.4|14
1637808660000|2021-11-25 02:51:00|418.52|414.42|418.55|414.45|418.55|414.45|418.48|414.38|12
1637808670000|2021-11-25 02:51:10|418.56|414.46|418.53|414.43|418.62|414.52|418.53|414.43|18
1637808680000|2021-11-25 02:51:20|418.56|414.46|418.39|414.29|418.56|414.46|418.38|414.28|12
1637808690000|2021-11-25 02:51:30|418.37|414.27|418.33|414.23|418.38|414.28|418.32|414.22|9
1637808700000|2021-11-25 02:51:40|418.34|414.24|418.33|414.23|418.37|414.27|418.28|414.18|9
1637808710000|2021-11-25 02:51:50|418.36|414.26|418.31|414.21|418.37|414.27|418.31|414.21|13
1637808720000|2021-11-25 02:52:00|418.3|414.2|418.29|414.19|418.3|414.2|418.28|414.18|3
1637808730000|2021-11-25 02:52:10|418.27|414.17|418.28|414.18|418.29|414.19|418.27|414.17|3
1637808740000|2021-11-25 02:52:20|418.26|414.16|418.25|414.15|418.31|414.21|418.25|414.15|3
1637808750000|2021-11-25 02:52:30|418.28|414.18|418.29|414.19|418.31|414.21|418.28|414.18|5
1637808760000|2021-11-25 02:52:40|418.31|414.21|418.42|414.32|418.43|414.33|418.31|414.21|9
1637808770000|2021-11-25 02:52:50|418.41|414.31|418.43|414.33|418.45|414.35|418.41|414.31|4
1637808780000|2021-11-25 02:53:00|418.44|414.34|418.48|414.38|418.48|414.38|418.44|414.34|3
1637808790000|2021-11-25 02:53:10|418.45|414.35|418.5|414.4|418.5|414.4|418.45|414.35|3
1637808800000|2021-11-25 02:53:20|418.51|414.41|418.53|414.43|418.54|414.44|418.51|414.41|6
1637808810000|2021-11-25 02:53:30|418.52|414.42|418.55|414.45|418.55|414.45|418.51|414.41|5
1637808820000|2021-11-25 02:53:40|418.52|414.42|418.51|414.41|418.56|414.46|418.51|414.41|8
1637808830000|2021-11-25 02:53:50|418.45|414.35|418.23|414.13|418.45|414.35|418.18|414.08|23
1637808840000|2021-11-25 02:54:00|418.21|414.11|418.29|414.19|418.29|414.19|418.2|414.1|12
1637808850000|2021-11-25 02:54:10|418.3|414.2|418.68|414.58|418.69|414.59|418.3|414.2|19
1637808860000|2021-11-25 02:54:20|418.69|414.59|418.56|414.46|418.74|414.64|418.54|414.44|21
1637808870000|2021-11-25 02:54:30|418.55|414.45|418.58|414.48|418.61|414.51|418.55|414.45|18
1637808880000|2021-11-25 02:54:40|418.56|414.46|418.64|414.54|418.64|414.54|418.54|414.44|18
1637808890000|2021-11-25 02:54:50|418.63|414.53|418.74|414.64|418.75|414.65|418.62|414.52|19
1637808900000|2021-11-25 02:55:00|418.73|414.63|418.71|414.61|418.76|414.66|418.67|414.57|12
1637808910000|2021-11-25 02:55:10|418.7|414.6|418.69|414.59|418.7|414.6|418.69|414.59|2
1637808920000|2021-11-25 02:55:20|418.71|414.61|418.79|414.69|418.79|414.69|418.71|414.61|12
1637808930000|2021-11-25 02:55:30|418.8|414.7|418.8|414.7|418.83|414.73|418.8|414.7|4
1637808940000|2021-11-25 02:55:40|418.79|414.69|418.7|414.6|418.79|414.69|418.7|414.6|11
1637808950000|2021-11-25 02:55:50|418.8|414.7|418.81|414.71|418.86|414.76|418.7|414.6|12
1637808960000|2021-11-25 02:56:00|418.8|414.7|418.76|414.66|418.82|414.72|418.74|414.64|7
1637808970000|2021-11-25 02:56:10|418.79|414.69|418.75|414.65|418.81|414.71|418.75|414.65|11
1637808980000|2021-11-25 02:56:20|418.76|414.66|418.8|414.7|418.82|414.72|418.75|414.65|9
1637808990000|2021-11-25 02:56:30|418.82|414.72|418.79|414.69|418.82|414.72|418.77|414.67|4
1637809000000|2021-11-25 02:56:40|418.77|414.67|418.61|414.51|418.77|414.67|418.6|414.5|12
1637809010000|2021-11-25 02:56:50|418.64|414.54|418.63|414.53|418.66|414.56|418.62|414.52|8
1637809020000|2021-11-25 02:57:00|418.64|414.54|418.77|414.67|418.77|414.67|418.63|414.53|13
1637809030000|2021-11-25 02:57:10|418.76|414.66|418.87|414.77|418.87|414.77|418.76|414.66|12
1637809040000|2021-11-25 02:57:20|418.86|414.76|418.78|414.68|418.87|414.77|418.76|414.66|9
1637809050000|2021-11-25 02:57:30|418.79|414.69|418.81|414.71|418.85|414.75|418.79|414.69|6
1637809060000|2021-11-25 02:57:40|418.77|414.67|418.77|414.67|418.81|414.71|418.75|414.65|11
1637809070000|2021-11-25 02:57:50|418.8|414.7|418.84|414.74|418.86|414.76|418.8|414.7|11
1637809080000|2021-11-25 02:58:00|418.82|414.72|418.83|414.73|418.84|414.74|418.81|414.71|5
1637809090000|2021-11-25 02:58:10|418.86|414.76|418.71|414.61|418.86|414.76|418.71|414.61|14
1637809100000|2021-11-25 02:58:20|418.69|414.59|418.76|414.66|418.76|414.66|418.69|414.59|4
1637809110000|2021-11-25 02:58:30|418.73|414.63|418.72|414.62|418.76|414.66|418.71|414.61|8
1637809120000|2021-11-25 02:58:40|418.74|414.64|418.82|414.72|418.82|414.72|418.71|414.61|8
1637809130000|2021-11-25 02:58:50|418.76|414.66|418.77|414.67|418.79|414.69|418.72|414.62|12
1637809140000|2021-11-25 02:59:00|418.74|414.64|418.93|414.83|419.01|414.91|418.74|414.64|16
1637809150000|2021-11-25 02:59:10|418.95|414.85|418.88|414.78|418.98|414.88|418.71|414.61|21
1637809160000|2021-11-25 02:59:20|418.85|414.75|418.99|414.89|419.02|414.92|418.85|414.75|14
1637809170000|2021-11-25 02:59:30|419.02|414.92|418.88|414.78|419.02|414.92|418.88|414.78|14
1637809180000|2021-11-25 02:59:40|418.92|414.82|418.9|414.8|419.05|414.95|418.87|414.77|15
1637809190000|2021-11-25 02:59:50|419|414.9|419|414.9|419|414.9|418.92|414.82|5
1637809200000|2021-11-25 03:00:00|419.05|414.95|419.03|414.93|419.09|414.99|418.88|414.78|21
1637809210000|2021-11-25 03:00:10|419.04|414.94|418.94|414.84|419.04|414.94|418.84|414.74|15
1637809220000|2021-11-25 03:00:20|418.91|414.81|418.85|414.75|418.91|414.81|418.85|414.75|3
1637809230000|2021-11-25 03:00:30|418.95|414.85|418.95|414.85|418.98|414.88|418.9|414.8|8
1637809240000|2021-11-25 03:00:40|418.96|414.86|419|414.9|419|414.9|418.96|414.86|6
1637809250000|2021-11-25 03:00:50|418.96|414.86|418.89|414.79|419|414.9|418.89|414.79|9
1637809260000|2021-11-25 03:01:00|418.9|414.8|419.02|414.92|419.05|414.95|418.89|414.79|9
1637809270000|2021-11-25 03:01:10|419.04|414.94|418.98|414.88|419.04|414.94|418.95|414.85|12
1637809280000|2021-11-25 03:01:20|419.07|414.97|419.1|415|419.1|415|418.98|414.88|9
1637809290000|2021-11-25 03:01:30|419.11|415.01|419|414.9|419.11|415.01|419|414.9|2
1637809300000|2021-11-25 03:01:40|418.98|414.88|418.99|414.89|419.02|414.92|418.98|414.88|8
1637809310000|2021-11-25 03:01:50|419.1|415|418.85|414.75|419.1|415|418.83|414.73|9
1637809320000|2021-11-25 03:02:00|418.83|414.73|418.77|414.67|418.83|414.73|418.77|414.67|2
1637809330000|2021-11-25 03:02:10|418.78|414.68|418.77|414.67|418.97|414.87|418.7|414.6|13
1637809340000|2021-11-25 03:02:20|418.74|414.64|418.7|414.6|418.78|414.68|418.59|414.49|11
1637809350000|2021-11-25 03:02:30|418.71|414.61|418.71|414.61|418.71|414.61|418.71|414.61|1
1637809360000|2021-11-25 03:02:40|418.74|414.64|418.86|414.76|418.86|414.76|418.74|414.64|9
1637809370000|2021-11-25 03:02:50|418.85|414.75|418.85|414.75|418.85|414.75|418.82|414.72|5
1637809380000|2021-11-25 03:03:00|418.87|414.77|418.87|414.77|418.9|414.8|418.8|414.7|6
1637809390000|2021-11-25 03:03:10|418.88|414.78|418.92|414.82|418.95|414.85|418.88|414.78|9
1637809400000|2021-11-25 03:03:20|418.94|414.84|418.78|414.68|418.94|414.84|418.72|414.62|15
1637809410000|2021-11-25 03:03:30|418.8|414.7|418.83|414.73|418.83|414.73|418.8|414.7|2
1637809420000|2021-11-25 03:03:40|418.86|414.76|418.81|414.71|418.88|414.78|418.74|414.64|7
1637809430000|2021-11-25 03:03:50|418.8|414.7|418.97|414.87|418.97|414.87|418.8|414.7|11
1637809440000|2021-11-25 03:04:00|418.98|414.88|418.97|414.87|418.98|414.88|418.94|414.84|3
1637809450000|2021-11-25 03:04:10|418.95|414.85|418.95|414.85|418.95|414.85|418.91|414.81|10
1637809460000|2021-11-25 03:04:20|418.96|414.86|418.94|414.84|418.96|414.86|418.94|414.84|4
1637809480000|2021-11-25 03:04:40|418.9|414.8|418.7|414.6|418.97|414.87|418.7|414.6|9
1637809490000|2021-11-25 03:04:50|418.69|414.59|418.65|414.55|418.69|414.59|418.54|414.44|6
1637809500000|2021-11-25 03:05:00|418.64|414.54|418.71|414.61|418.74|414.64|418.64|414.54|15
1637809510000|2021-11-25 03:05:10|418.72|414.62|418.77|414.67|418.79|414.69|418.71|414.61|7
1637809520000|2021-11-25 03:05:20|418.85|414.75|419.1|415|419.1|415|418.85|414.75|18
1637809530000|2021-11-25 03:05:30|419.12|415.02|419.16|415.06|419.24|415.14|419.11|415.01|15
1637809540000|2021-11-25 03:05:40|419.17|415.07|419.16|415.06|419.19|415.09|419.13|415.03|16
1637809550000|2021-11-25 03:05:50|419.14|415.04|419.23|415.13|419.23|415.13|419.13|415.03|13
1637809560000|2021-11-25 03:06:00|419.28|415.18|419.23|415.13|419.29|415.19|419.23|415.13|3
1637809570000|2021-11-25 03:06:10|419.21|415.11|419.12|415.02|419.23|415.13|419.04|414.94|20
1637809580000|2021-11-25 03:06:20|419.09|414.99|419.12|415.02|419.17|415.07|419.09|414.99|7
1637809590000|2021-11-25 03:06:30|419.08|414.98|418.98|414.88|419.08|414.98|418.97|414.87|17
1637809600000|2021-11-25 03:06:40|418.99|414.89|419.04|414.94|419.04|414.94|418.98|414.88|6
1637809610000|2021-11-25 03:06:50|419.03|414.93|419.05|414.95|419.05|414.95|419.03|414.93|3
1637809620000|2021-11-25 03:07:00|419.06|414.96|419.16|415.06|419.18|415.08|419.03|414.93|15
1637809630000|2021-11-25 03:07:10|419.3|415.2|419.18|415.08|419.3|415.2|419.18|415.08|6
1637809640000|2021-11-25 03:07:20|419.17|415.07|419.04|414.94|419.18|415.08|419.04|414.94|13
1637809650000|2021-11-25 03:07:30|419.02|414.92|418.98|414.88|419.03|414.93|418.97|414.87|10
1637809660000|2021-11-25 03:07:40|419|414.9|418.97|414.87|419.01|414.91|418.97|414.87|7
1637809670000|2021-11-25 03:07:50|418.98|414.88|418.85|414.75|418.99|414.89|418.85|414.75|17
1637809680000|2021-11-25 03:08:00|418.86|414.76|418.88|414.78|418.88|414.78|418.86|414.76|3
1637809690000|2021-11-25 03:08:10|418.84|414.74|418.82|414.72|418.87|414.77|418.79|414.69|14
1637809700000|2021-11-25 03:08:20|418.83|414.73|419.05|414.95|419.08|414.98|418.83|414.73|14
1637809710000|2021-11-25 03:08:30|419.03|414.93|419.09|414.99|419.09|414.99|419|414.9|12
1637809720000|2021-11-25 03:08:40|419.06|414.96|419.15|415.05|419.15|415.05|419.06|414.96|9
1637809730000|2021-11-25 03:08:50|419.1|415|419.15|415.05|419.24|415.14|419.08|414.98|16
1637809740000|2021-11-25 03:09:00|419.21|415.11|419.12|415.02|419.23|415.13|419.11|415.01|18
1637809750000|2021-11-25 03:09:10|419.09|414.99|418.98|414.88|419.12|415.02|418.98|414.88|21
1637809760000|2021-11-25 03:09:20|418.96|414.86|418.76|414.66|418.96|414.86|418.76|414.66|21
1637809770000|2021-11-25 03:09:30|418.75|414.65|418.63|414.53|418.75|414.65|418.62|414.52|13
1637809780000|2021-11-25 03:09:40|418.7|414.6|418.69|414.59|418.73|414.63|418.68|414.58|12
1637809790000|2021-11-25 03:09:50|418.7|414.6|418.76|414.66|418.78|414.68|418.66|414.56|15
1637809800000|2021-11-25 03:10:00|418.79|414.69|418.95|414.85|419|414.9|418.79|414.69|14
1637809810000|2021-11-25 03:10:10|418.97|414.87|418.95|414.85|418.97|414.87|418.94|414.84|11
1637809820000|2021-11-25 03:10:20|418.94|414.84|418.9|414.8|418.96|414.86|418.88|414.78|17
1637809830000|2021-11-25 03:10:30|418.88|414.78|418.86|414.76|418.9|414.8|418.86|414.76|8
1637809840000|2021-11-25 03:10:40|418.85|414.75|418.93|414.83|418.93|414.83|418.85|414.75|6
1637809850000|2021-11-25 03:10:50|418.91|414.81|418.87|414.77|418.92|414.82|418.87|414.77|5
1637809860000|2021-11-25 03:11:00|418.89|414.79|418.89|414.79|418.89|414.79|418.88|414.78|3
1637809870000|2021-11-25 03:11:10|418.92|414.82|418.9|414.8|418.92|414.82|418.88|414.78|9
1637809880000|2021-11-25 03:11:20|418.89|414.79|418.89|414.79|418.89|414.79|418.89|414.79|1
1637809890000|2021-11-25 03:11:30|418.91|414.81|418.91|414.81|418.93|414.83|418.91|414.81|5
1637809900000|2021-11-25 03:11:40|418.89|414.79|418.94|414.84|418.94|414.84|418.88|414.78|4
1637809910000|2021-11-25 03:11:50|418.95|414.85|418.88|414.78|418.95|414.85|418.88|414.78|10
1637809920000|2021-11-25 03:12:00|418.92|414.82|418.9|414.8|418.94|414.84|418.9|414.8|4
1637809930000|2021-11-25 03:12:10|418.89|414.79|418.9|414.8|418.92|414.82|418.87|414.77|15
1637809940000|2021-11-25 03:12:20|418.91|414.81|418.91|414.81|418.91|414.81|418.89|414.79|12
1637809950000|2021-11-25 03:12:30|418.9|414.8|418.91|414.81|418.92|414.82|418.9|414.8|10
1637809960000|2021-11-25 03:12:40|418.9|414.8|418.91|414.81|418.92|414.82|418.9|414.8|13
1637809970000|2021-11-25 03:12:50|418.92|414.82|418.87|414.77|418.92|414.82|418.86|414.76|12
1637809980000|2021-11-25 03:13:00|418.86|414.76|418.86|414.76|418.89|414.79|418.85|414.75|14
1637809990000|2021-11-25 03:13:10|418.88|414.78|418.86|414.76|418.91|414.81|418.85|414.75|11
1637810000000|2021-11-25 03:13:20|418.87|414.77|418.83|414.73|418.89|414.79|418.82|414.72|16
1637810010000|2021-11-25 03:13:30|418.82|414.72|418.63|414.53|418.82|414.72|418.63|414.53|17
1637810020000|2021-11-25 03:13:40|418.62|414.52|418.67|414.57|418.68|414.58|418.61|414.51|12
1637810030000|2021-11-25 03:13:50|418.65|414.55|418.64|414.54|418.66|414.56|418.64|414.54|5
1637810040000|2021-11-25 03:14:00|418.63|414.53|418.6|414.5|418.63|414.53|418.56|414.46|7
1637810050000|2021-11-25 03:14:10|418.58|414.48|418.6|414.5|418.61|414.51|418.58|414.48|3
1637810060000|2021-11-25 03:14:20|418.58|414.48|418.61|414.51|418.61|414.51|418.58|414.48|6
1637810070000|2021-11-25 03:14:30|418.59|414.49|418.62|414.52|418.62|414.52|418.56|414.46|8
1637810080000|2021-11-25 03:14:40|418.6|414.5|418.68|414.58|418.72|414.62|418.58|414.48|11
1637810090000|2021-11-25 03:14:50|418.71|414.61|418.72|414.62|418.74|414.64|418.71|414.61|10
1637810100000|2021-11-25 03:15:00|418.73|414.63|418.7|414.6|418.73|414.63|418.68|414.58|12
1637810110000|2021-11-25 03:15:10|418.72|414.62|418.72|414.62|418.73|414.63|418.68|414.58|8
1637810120000|2021-11-25 03:15:20|418.73|414.63|418.73|414.63|418.75|414.65|418.73|414.63|3
1637810130000|2021-11-25 03:15:30|418.74|414.64|418.71|414.61|418.74|414.64|418.71|414.61|5
1637810140000|2021-11-25 03:15:40|418.69|414.59|418.67|414.57|418.69|414.59|418.67|414.57|2
1637810150000|2021-11-25 03:15:50|418.65|414.55|418.51|414.41|418.65|414.55|418.49|414.39|13
1637810160000|2021-11-25 03:16:00|418.52|414.42|418.46|414.36|418.52|414.42|418.44|414.34|18
1637810170000|2021-11-25 03:16:10|418.45|414.35|418.4|414.3|418.46|414.36|418.4|414.3|11
1637810180000|2021-11-25 03:16:20|418.41|414.31|418.41|414.31|418.41|414.31|418.41|414.31|1
1637810190000|2021-11-25 03:16:30|418.43|414.33|418.5|414.4|418.52|414.42|418.43|414.33|14
1637810200000|2021-11-25 03:16:40|418.52|414.42|418.62|414.52|418.62|414.52|418.51|414.41|13
1637810210000|2021-11-25 03:16:50|418.63|414.53|418.65|414.55|418.68|414.58|418.56|414.46|17
1637810220000|2021-11-25 03:17:00|418.66|414.56|418.65|414.55|418.77|414.67|418.65|414.55|11
1637810230000|2021-11-25 03:17:10|418.63|414.53|418.67|414.57|418.67|414.57|418.63|414.53|6
1637810240000|2021-11-25 03:17:20|418.68|414.58|418.7|414.6|418.76|414.66|418.67|414.57|10
1637810250000|2021-11-25 03:17:30|418.69|414.59|418.75|414.65|418.76|414.66|418.63|414.53|21
1637810260000|2021-11-25 03:17:40|418.69|414.59|418.75|414.65|418.76|414.66|418.68|414.58|11
1637810270000|2021-11-25 03:17:50|418.67|414.57|418.52|414.42|418.72|414.62|418.52|414.42|22
1637810280000|2021-11-25 03:18:00|418.51|414.41|418.54|414.44|418.64|414.54|418.45|414.35|22
1637810290000|2021-11-25 03:18:10|418.59|414.49|418.55|414.45|418.59|414.49|418.54|414.44|5
1637810300000|2021-11-25 03:18:20|418.56|414.46|418.57|414.47|418.57|414.47|418.54|414.44|6
1637810310000|2021-11-25 03:18:30|418.54|414.44|418.57|414.47|418.59|414.49|418.54|414.44|6
1637810320000|2021-11-25 03:18:40|418.6|414.5|418.56|414.46|418.6|414.5|418.56|414.46|3
1637810330000|2021-11-25 03:18:50|418.58|414.48|418.35|414.25|418.58|414.48|418.33|414.23|26
1637810340000|2021-11-25 03:19:00|418.36|414.26|418.49|414.39|418.54|414.44|418.36|414.26|14
1637810350000|2021-11-25 03:19:10|418.55|414.45|418.56|414.46|418.64|414.54|418.55|414.45|9
1637810360000|2021-11-25 03:19:20|418.54|414.44|418.46|414.36|418.54|414.44|418.46|414.36|15
1637810370000|2021-11-25 03:19:30|418.47|414.37|418.47|414.37|418.48|414.38|418.45|414.35|9
1637810380000|2021-11-25 03:19:40|418.48|414.38|418.48|414.38|418.48|414.38|418.48|414.38|1
1637810390000|2021-11-25 03:19:50|418.49|414.39|418.48|414.38|418.52|414.42|418.48|414.38|9
1637810400000|2021-11-25 03:20:00|418.5|414.4|418.59|414.49|418.63|414.53|418.48|414.38|13
1637810410000|2021-11-25 03:20:10|418.6|414.5|418.6|414.5|418.65|414.55|418.59|414.49|10
1637810420000|2021-11-25 03:20:20|418.59|414.49|418.61|414.51|418.63|414.53|418.59|414.49|8
1637810430000|2021-11-25 03:20:30|418.63|414.53|418.62|414.52|418.63|414.53|418.61|414.51|7
1637810440000|2021-11-25 03:20:40|418.61|414.51|418.93|414.83|418.94|414.84|418.61|414.51|19
1637810450000|2021-11-25 03:20:50|418.92|414.82|418.91|414.81|418.98|414.88|418.86|414.76|11
1637810460000|2021-11-25 03:21:00|418.89|414.79|418.86|414.76|418.93|414.83|418.86|414.76|17
1637810470000|2021-11-25 03:21:10|418.87|414.77|418.96|414.86|419.02|414.92|418.87|414.77|20
1637810480000|2021-11-25 03:21:20|418.94|414.84|418.91|414.81|418.95|414.85|418.9|414.8|14
1637810490000|2021-11-25 03:21:30|418.92|414.82|418.93|414.83|418.93|414.83|418.91|414.81|10
1637810500000|2021-11-25 03:21:40|418.91|414.81|418.83|414.73|418.91|414.81|418.83|414.73|14
1637810510000|2021-11-25 03:21:50|418.78|414.68|418.77|414.67|418.79|414.69|418.76|414.66|7
1637810520000|2021-11-25 03:22:00|418.74|414.64|418.75|414.65|418.75|414.65|418.74|414.64|2
1637810530000|2021-11-25 03:22:10|418.74|414.64|418.77|414.67|418.77|414.67|418.73|414.63|8
1637810540000|2021-11-25 03:22:20|418.76|414.66|418.79|414.69|418.79|414.69|418.73|414.63|14
1637810550000|2021-11-25 03:22:30|418.8|414.7|418.84|414.74|418.85|414.75|418.8|414.7|10
1637810560000|2021-11-25 03:22:40|418.83|414.73|418.88|414.78|418.89|414.79|418.83|414.73|9
1637810570000|2021-11-25 03:22:50|418.9|414.8|418.91|414.81|418.91|414.81|418.9|414.8|4
1637810580000|2021-11-25 03:23:00|418.93|414.83|418.94|414.84|418.96|414.86|418.91|414.81|7
1637810590000|2021-11-25 03:23:10|418.95|414.85|419.07|414.97|419.11|415.01|418.95|414.85|15
1637810600000|2021-11-25 03:23:20|419.06|414.96|419.02|414.92|419.09|414.99|419.02|414.92|9
1637810610000|2021-11-25 03:23:30|418.99|414.89|419.02|414.92|419.02|414.92|418.97|414.87|13
1637810620000|2021-11-25 03:23:40|419.03|414.93|419.01|414.91|419.03|414.93|419.01|414.91|4
1637810640000|2021-11-25 03:24:00|419.03|414.93|419.05|414.95|419.07|414.97|419.01|414.91|12
1637810650000|2021-11-25 03:24:10|419.07|414.97|419.09|414.99|419.19|415.09|419.06|414.96|14
1637810660000|2021-11-25 03:24:20|419.1|415|419.09|414.99|419.12|415.02|419.09|414.99|6
1637810670000|2021-11-25 03:24:30|419.14|415.04|419.16|415.06|419.16|415.06|419.09|414.99|7
1637810680000|2021-11-25 03:24:40|419.15|415.05|419.13|415.03|419.16|415.06|419.13|415.03|10
1637810690000|2021-11-25 03:24:50|419.15|415.05|419.12|415.02|419.16|415.06|419.07|414.97|10
1637810700000|2021-11-25 03:25:00|419.07|414.97|419.08|414.98|419.16|415.06|419.03|414.93|13
1637810710000|2021-11-25 03:25:10|419.07|414.97|419.12|415.02|419.12|415.02|419.07|414.97|10
1637810720000|2021-11-25 03:25:20|419.11|415.01|419.16|415.06|419.16|415.06|419.11|415.01|12
1637810730000|2021-11-25 03:25:30|419.14|415.04|419.22|415.12|419.23|415.13|419.14|415.04|8
1637810740000|2021-11-25 03:25:40|419.2|415.1|419.31|415.21|419.31|415.21|419.14|415.04|10
1637810750000|2021-11-25 03:25:50|419.32|415.22|419.46|415.36|419.47|415.37|419.32|415.22|8
1637810760000|2021-11-25 03:26:00|419.47|415.37|419.47|415.37|419.47|415.37|419.44|415.34|5
1637810770000|2021-11-25 03:26:10|419.46|415.36|419.46|415.36|419.46|415.36|419.46|415.36|1
1637810780000|2021-11-25 03:26:20|419.48|415.38|419.5|415.4|419.5|415.4|419.48|415.38|2
1637810790000|2021-11-25 03:26:30|419.51|415.41|419.65|415.55|419.66|415.56|419.51|415.41|10
1637810800000|2021-11-25 03:26:40|419.66|415.56|419.59|415.49|419.66|415.56|419.59|415.49|10
1637810810000|2021-11-25 03:26:50|419.58|415.48|419.64|415.54|419.64|415.54|419.58|415.48|8
1637810820000|2021-11-25 03:27:00|419.63|415.53|419.73|415.63|419.73|415.63|419.62|415.52|8
1637810830000|2021-11-25 03:27:10|419.71|415.61|419.68|415.58|419.73|415.63|419.67|415.57|12
1637810840000|2021-11-25 03:27:20|419.72|415.62|419.84|415.74|419.84|415.74|419.72|415.62|13
1637810850000|2021-11-25 03:27:30|419.85|415.75|419.79|415.69|419.85|415.75|419.77|415.67|11
1637810860000|2021-11-25 03:27:40|419.78|415.68|419.79|415.69|419.79|415.69|419.78|415.68|4
1637810870000|2021-11-25 03:27:50|419.8|415.7|419.8|415.7|419.8|415.7|419.79|415.69|3
1637810880000|2021-11-25 03:28:00|419.83|415.73|419.73|415.63|419.83|415.73|419.7|415.6|15
1637810890000|2021-11-25 03:28:10|419.74|415.64|419.71|415.61|419.74|415.64|419.71|415.61|9
1637810900000|2021-11-25 03:28:20|419.73|415.63|419.66|415.56|419.74|415.64|419.66|415.56|9
1637810910000|2021-11-25 03:28:30|419.64|415.54|419.63|415.53|419.65|415.55|419.62|415.52|10
1637810920000|2021-11-25 03:28:40|419.65|415.55|419.58|415.48|419.65|415.55|419.58|415.48|8
1637810930000|2021-11-25 03:28:50|419.6|415.5|419.7|415.6|419.76|415.66|419.6|415.5|11
1637810940000|2021-11-25 03:29:00|419.67|415.57|419.72|415.62|419.76|415.66|419.67|415.57|7
1637810950000|2021-11-25 03:29:10|419.74|415.64|419.72|415.62|419.74|415.64|419.72|415.62|3
1637810960000|2021-11-25 03:29:20|419.71|415.61|419.69|415.59|419.72|415.62|419.68|415.58|9
1637810970000|2021-11-25 03:29:30|419.7|415.6|419.66|415.56|419.7|415.6|419.66|415.56|2
1637810980000|2021-11-25 03:29:40|419.67|415.57|419.63|415.53|419.67|415.57|419.63|415.53|2
1637810990000|2021-11-25 03:29:50|419.58|415.48|419.56|415.46|419.59|415.49|419.53|415.43|9
1637811000000|2021-11-25 03:30:00|419.57|415.47|419.51|415.41|419.61|415.51|419.46|415.36|9
1637811010000|2021-11-25 03:30:10|419.49|415.39|419.55|415.45|419.55|415.45|419.49|415.39|7
1637811020000|2021-11-25 03:30:20|419.56|415.46|419.52|415.42|419.56|415.46|419.52|415.42|3
1637811030000|2021-11-25 03:30:30|419.53|415.43|419.49|415.39|419.54|415.44|419.49|415.39|4
1637811040000|2021-11-25 03:30:40|419.51|415.41|419.52|415.42|419.52|415.42|419.49|415.39|7
1637811050000|2021-11-25 03:30:50|419.5|415.4|419.48|415.38|419.52|415.42|419.48|415.38|3
1637811060000|2021-11-25 03:31:00|419.52|415.42|419.52|415.42|419.52|415.42|419.52|415.42|1
1637811070000|2021-11-25 03:31:10|419.44|415.34|419.36|415.26|419.49|415.39|419.31|415.21|10
1637811080000|2021-11-25 03:31:20|419.34|415.24|419.36|415.26|419.39|415.29|419.32|415.22|4
1637811090000|2021-11-25 03:31:30|419.34|415.24|419.22|415.12|419.39|415.29|419.22|415.12|14
1637811100000|2021-11-25 03:31:40|419.23|415.13|419.3|415.2|419.3|415.2|419.23|415.13|6
1637811110000|2021-11-25 03:31:50|419.23|415.13|419.23|415.13|419.3|415.2|419.23|415.13|7
1637811120000|2021-11-25 03:32:00|419.29|415.19|419.1|415|419.29|415.19|419.1|415|7
1637811130000|2021-11-25 03:32:10|419.17|415.07|419.17|415.07|419.19|415.09|419.1|415|8
1637811140000|2021-11-25 03:32:20|419.16|415.06|419.2|415.1|419.26|415.16|419.16|415.06|9
1637811150000|2021-11-25 03:32:30|419.19|415.09|419.19|415.09|419.19|415.09|419.19|415.09|1
1637811160000|2021-11-25 03:32:40|419.18|415.08|419.08|414.98|419.18|415.08|419.07|414.97|3
1637811170000|2021-11-25 03:32:50|419.07|414.97|419.07|414.97|419.08|414.98|419.07|414.97|3
1637811180000|2021-11-25 03:33:00|419.08|414.98|419.07|414.97|419.08|414.98|419.07|414.97|4
1637811190000|2021-11-25 03:33:10|419.06|414.96|419.07|414.97|419.07|414.97|419.06|414.96|2
1637811200000|2021-11-25 03:33:20|419.08|414.98|419.21|415.11|419.35|415.25|419.08|414.98|23
1637811210000|2021-11-25 03:33:30|419.23|415.13|419.34|415.24|419.36|415.26|419.14|415.04|17
1637811220000|2021-11-25 03:33:40|419.33|415.23|419.32|415.22|419.34|415.24|419.26|415.16|17
1637811230000|2021-11-25 03:33:50|419.28|415.18|419.33|415.23|419.34|415.24|419.28|415.18|7
1637811240000|2021-11-25 03:34:00|419.32|415.22|419.3|415.2|419.32|415.22|419.28|415.18|12
1637811250000|2021-11-25 03:34:10|419.33|415.23|419.38|415.28|419.38|415.28|419.3|415.2|7
1637811260000|2021-11-25 03:34:20|419.4|415.3|419.46|415.36|419.46|415.36|419.4|415.3|12
1637811270000|2021-11-25 03:34:30|419.45|415.35|419.46|415.36|419.48|415.38|419.45|415.35|5
1637811280000|2021-11-25 03:34:40|419.45|415.35|419.47|415.37|419.48|415.38|419.45|415.35|10
1637811290000|2021-11-25 03:34:50|419.48|415.38|419.34|415.24|419.48|415.38|419.3|415.2|22
1637811300000|2021-11-25 03:35:00|419.33|415.23|419.33|415.23|419.37|415.27|419.27|415.17|13
1637811310000|2021-11-25 03:35:10|419.29|415.19|419.26|415.16|419.29|415.19|419.24|415.14|7
1637811320000|2021-11-25 03:35:20|419.29|415.19|419.3|415.2|419.34|415.24|419.29|415.19|6
1637811330000|2021-11-25 03:35:30|419.29|415.19|419.26|415.16|419.34|415.24|419.26|415.16|8
1637811340000|2021-11-25 03:35:40|419.27|415.17|419.26|415.16|419.29|415.19|419.26|415.16|9
1637811350000|2021-11-25 03:35:50|419.27|415.17|419.27|415.17|419.27|415.17|419.26|415.16|3
1637811360000|2021-11-25 03:36:00|419.28|415.18|419.27|415.17|419.3|415.2|419.26|415.16|9
1637811370000|2021-11-25 03:36:10|419.26|415.16|419.34|415.24|419.35|415.25|419.26|415.16|6
1637811380000|2021-11-25 03:36:20|419.36|415.26|419.34|415.24|419.38|415.28|419.3|415.2|16
1637811390000|2021-11-25 03:36:30|419.36|415.26|419.57|415.47|419.59|415.49|419.36|415.26|29
1637811400000|2021-11-25 03:36:40|419.53|415.43|419.59|415.49|419.62|415.52|419.53|415.43|11
1637811410000|2021-11-25 03:36:50|419.58|415.48|419.58|415.48|419.62|415.52|419.54|415.44|10
1637811420000|2021-11-25 03:37:00|419.52|415.42|419.54|415.44|419.62|415.52|419.52|415.42|20
1637811430000|2021-11-25 03:37:10|419.52|415.42|419.21|415.11|419.52|415.42|419.2|415.1|17
1637811440000|2021-11-25 03:37:20|419.2|415.1|419.22|415.12|419.23|415.13|419.2|415.1|9
1637811450000|2021-11-25 03:37:30|419.24|415.14|419.42|415.32|419.42|415.32|419.24|415.14|8
1637811460000|2021-11-25 03:37:40|419.4|415.3|419.43|415.33|419.43|415.33|419.4|415.3|3
1637811470000|2021-11-25 03:37:50|419.42|415.32|419.53|415.43|419.55|415.45|419.42|415.32|10
1637811480000|2021-11-25 03:38:00|419.55|415.45|419.51|415.41|419.55|415.45|419.49|415.39|10
1637811490000|2021-11-25 03:38:10|419.53|415.43|419.54|415.44|419.56|415.46|419.49|415.39|8
1637811500000|2021-11-25 03:38:20|419.53|415.43|419.5|415.4|419.54|415.44|419.5|415.4|10
1637811510000|2021-11-25 03:38:30|419.52|415.42|419.54|415.44|419.56|415.46|419.5|415.4|9
1637811520000|2021-11-25 03:38:40|419.58|415.48|419.56|415.46|419.59|415.49|419.56|415.46|3
1637811530000|2021-11-25 03:38:50|419.55|415.45|419.6|415.5|419.6|415.5|419.55|415.45|3
1637811540000|2021-11-25 03:39:00|419.59|415.49|419.5|415.4|419.59|415.49|419.5|415.4|7
1637811550000|2021-11-25 03:39:10|419.52|415.42|419.5|415.4|419.55|415.45|419.49|415.39|11
1637811560000|2021-11-25 03:39:20|419.51|415.41|419.52|415.42|419.57|415.47|419.48|415.38|11
1637811570000|2021-11-25 03:39:30|419.54|415.44|419.52|415.42|419.54|415.44|419.52|415.42|4
1637811580000|2021-11-25 03:39:40|419.54|415.44|419.54|415.44|419.56|415.46|419.54|415.44|7
1637811590000|2021-11-25 03:39:50|419.55|415.45|419.56|415.46|419.56|415.46|419.55|415.45|4
1637811600000|2021-11-25 03:40:00|419.55|415.45|419.56|415.46|419.56|415.46|419.55|415.45|2
1637811610000|2021-11-25 03:40:10|419.54|415.44|419.54|415.44|419.54|415.44|419.54|415.44|1
1637811620000|2021-11-25 03:40:20|419.55|415.45|419.55|415.45|419.55|415.45|419.55|415.45|1
1637811630000|2021-11-25 03:40:30|419.54|415.44|419.51|415.41|419.55|415.45|419.51|415.41|4
1637811640000|2021-11-25 03:40:40|419.62|415.52|419.61|415.51|419.62|415.52|419.61|415.51|2
1637811650000|2021-11-25 03:40:50|419.65|415.55|419.66|415.56|419.71|415.61|419.65|415.55|15
1637811660000|2021-11-25 03:41:00|419.65|415.55|419.65|415.55|419.67|415.57|419.63|415.53|9
1637811670000|2021-11-25 03:41:10|419.66|415.56|419.7|415.6|419.7|415.6|419.66|415.56|5
1637811680000|2021-11-25 03:41:20|419.71|415.61|419.78|415.68|419.78|415.68|419.71|415.61|4
1637811690000|2021-11-25 03:41:30|419.79|415.69|419.79|415.69|419.79|415.69|419.79|415.69|1
1637811700000|2021-11-25 03:41:40|419.76|415.66|419.78|415.68|419.78|415.68|419.68|415.58|6
1637811710000|2021-11-25 03:41:50|419.79|415.69|419.76|415.66|419.81|415.71|419.76|415.66|19
1637811720000|2021-11-25 03:42:00|419.73|415.63|419.74|415.64|419.75|415.65|419.72|415.62|8
1637811730000|2021-11-25 03:42:10|419.76|415.66|419.8|415.7|419.8|415.7|419.76|415.66|6
1637811740000|2021-11-25 03:42:20|419.79|415.69|419.84|415.74|419.84|415.74|419.76|415.66|11
1637811750000|2021-11-25 03:42:30|419.8|415.7|419.81|415.71|419.81|415.71|419.77|415.67|12
1637811760000|2021-11-25 03:42:40|419.79|415.69|419.78|415.68|419.8|415.7|419.78|415.68|5
1637811770000|2021-11-25 03:42:50|419.79|415.69|419.73|415.63|419.79|415.69|419.72|415.62|8
1637811780000|2021-11-25 03:43:00|419.71|415.61|419.72|415.62|419.73|415.63|419.71|415.61|4
1637811790000|2021-11-25 03:43:10|419.71|415.61|419.78|415.68|419.79|415.69|419.71|415.61|10
1637811800000|2021-11-25 03:43:20|419.79|415.69|419.81|415.71|419.82|415.72|419.79|415.69|7
1637811810000|2021-11-25 03:43:30|419.82|415.72|419.81|415.71|419.82|415.72|419.81|415.71|2
1637811820000|2021-11-25 03:43:40|419.82|415.72|419.86|415.76|419.86|415.76|419.81|415.71|4
1637811830000|2021-11-25 03:43:50|419.83|415.73|419.78|415.68|419.86|415.76|419.78|415.68|12
1637811840000|2021-11-25 03:44:00|419.79|415.69|419.82|415.72|419.82|415.72|419.79|415.69|8
1637811850000|2021-11-25 03:44:10|419.83|415.73|419.55|415.45|419.83|415.73|419.55|415.45|20
1637811860000|2021-11-25 03:44:20|419.56|415.46|419.63|415.53|419.66|415.56|419.56|415.46|7
1637811870000|2021-11-25 03:44:30|419.62|415.52|419.62|415.52|419.69|415.59|419.62|415.52|12
1637811880000|2021-11-25 03:44:40|419.61|415.51|419.69|415.59|419.69|415.59|419.54|415.44|10
1637811890000|2021-11-25 03:44:50|419.73|415.63|419.78|415.68|419.81|415.71|419.73|415.63|10
1637811900000|2021-11-25 03:45:00|419.8|415.7|419.79|415.69|419.8|415.7|419.78|415.68|4
1637811910000|2021-11-25 03:45:10|419.81|415.71|419.81|415.71|419.82|415.72|419.81|415.71|3
1637811920000|2021-11-25 03:45:20|419.79|415.69|419.68|415.58|419.8|415.7|419.67|415.57|16
1637811930000|2021-11-25 03:45:30|419.67|415.57|419.66|415.56|419.68|415.58|419.63|415.53|13
1637811940000|2021-11-25 03:45:40|419.65|415.55|419.7|415.6|419.7|415.6|419.64|415.54|14
1637811950000|2021-11-25 03:45:50|419.71|415.61|419.65|415.55|419.76|415.66|419.65|415.55|13
1637811960000|2021-11-25 03:46:00|419.64|415.54|419.64|415.54|419.65|415.55|419.63|415.53|5
1637811970000|2021-11-25 03:46:10|419.65|415.55|419.74|415.64|419.77|415.67|419.65|415.55|10
1637811980000|2021-11-25 03:46:20|419.72|415.62|419.71|415.61|419.74|415.64|419.71|415.61|6
1637811990000|2021-11-25 03:46:30|419.69|415.59|419.7|415.6|419.7|415.6|419.68|415.58|3
1637812000000|2021-11-25 03:46:40|419.72|415.62|419.72|415.62|419.81|415.71|419.72|415.62|14
1637812010000|2021-11-25 03:46:50|419.73|415.63|419.73|415.63|419.73|415.63|419.72|415.62|3
1637812020000|2021-11-25 03:47:00|419.74|415.64|419.74|415.64|419.74|415.64|419.74|415.64|1
1637812030000|2021-11-25 03:47:10|419.75|415.65|419.72|415.62|419.75|415.65|419.72|415.62|11
1637812040000|2021-11-25 03:47:20|419.74|415.64|419.48|415.38|419.74|415.64|419.48|415.38|21
1637812050000|2021-11-25 03:47:30|419.52|415.42|419.47|415.37|419.57|415.47|419.46|415.36|10
1637812060000|2021-11-25 03:47:40|419.48|415.38|419.49|415.39|419.5|415.4|419.48|415.38|3
1637812070000|2021-11-25 03:47:50|419.47|415.37|419.59|415.49|419.59|415.49|419.45|415.35|13
1637812080000|2021-11-25 03:48:00|419.6|415.5|419.52|415.42|419.76|415.66|419.52|415.42|23
1637812090000|2021-11-25 03:48:10|419.53|415.43|419.31|415.21|419.54|415.44|419.31|415.21|16
1637812100000|2021-11-25 03:48:20|419.3|415.2|419.33|415.23|419.35|415.25|419.3|415.2|11
1637812110000|2021-11-25 03:48:30|419.34|415.24|419.43|415.33|419.45|415.35|419.34|415.24|13
1637812120000|2021-11-25 03:48:40|419.42|415.32|419.45|415.35|419.45|415.35|419.42|415.32|5
1637812130000|2021-11-25 03:48:50|419.43|415.33|419.43|415.33|419.43|415.33|419.41|415.31|6
1637812140000|2021-11-25 03:49:00|419.44|415.34|419.45|415.35|419.48|415.38|419.43|415.33|12
1637812150000|2021-11-25 03:49:10|419.37|415.27|419.48|415.38|419.5|415.4|419.36|415.26|10
1637812160000|2021-11-25 03:49:20|419.51|415.41|419.57|415.47|419.59|415.49|419.48|415.38|14
1637812170000|2021-11-25 03:49:30|419.58|415.48|419.51|415.41|419.58|415.48|419.51|415.41|11
1637812180000|2021-11-25 03:49:40|419.53|415.43|419.51|415.41|419.53|415.43|419.51|415.41|7
1637812190000|2021-11-25 03:49:50|419.53|415.43|419.55|415.45|419.59|415.49|419.52|415.42|17
1637812200000|2021-11-25 03:50:00|419.53|415.43|419.53|415.43|419.58|415.48|419.53|415.43|9
1637812210000|2021-11-25 03:50:10|419.54|415.44|419.49|415.39|419.55|415.45|419.48|415.38|7
1637812220000|2021-11-25 03:50:20|419.5|415.4|419.55|415.45|419.56|415.46|419.49|415.39|12
1637812230000|2021-11-25 03:50:30|419.57|415.47|419.62|415.52|419.62|415.52|419.52|415.42|15
1637812240000|2021-11-25 03:50:40|419.63|415.53|419.75|415.65|419.75|415.65|419.62|415.52|9
1637812250000|2021-11-25 03:50:50|419.81|415.71|419.79|415.69|419.82|415.72|419.78|415.68|9
1637812260000|2021-11-25 03:51:00|419.78|415.68|419.8|415.7|419.8|415.7|419.78|415.68|2
1637812270000|2021-11-25 03:51:10|419.79|415.69|419.77|415.67|419.79|415.69|419.76|415.66|3
1637812280000|2021-11-25 03:51:20|419.78|415.68|419.76|415.66|419.78|415.68|419.76|415.66|6
1637812290000|2021-11-25 03:51:30|419.74|415.64|419.74|415.64|419.76|415.66|419.74|415.64|3
1637812300000|2021-11-25 03:51:40|419.71|415.61|419.71|415.61|419.71|415.61|419.68|415.58|3
1637812310000|2021-11-25 03:51:50|419.72|415.62|419.72|415.62|419.72|415.62|419.72|415.62|1
1637812320000|2021-11-25 03:52:00|419.68|415.58|419.69|415.59|419.69|415.59|419.68|415.58|2
1637812330000|2021-11-25 03:52:10|419.71|415.61|419.7|415.6|419.71|415.61|419.69|415.59|3
1637812340000|2021-11-25 03:52:20|419.69|415.59|419.75|415.65|419.76|415.66|419.69|415.59|5
1637812350000|2021-11-25 03:52:30|419.78|415.68|419.78|415.68|419.79|415.69|419.78|415.68|3
1637812360000|2021-11-25 03:52:40|419.77|415.67|419.82|415.72|419.82|415.72|419.77|415.67|3
1637812380000|2021-11-25 03:53:00|419.79|415.69|419.77|415.67|419.79|415.69|419.77|415.67|3
1637812390000|2021-11-25 03:53:10|419.78|415.68|419.73|415.63|419.78|415.68|419.71|415.61|11
1637812400000|2021-11-25 03:53:20|419.72|415.62|419.73|415.63|419.73|415.63|419.67|415.57|4
1637812410000|2021-11-25 03:53:30|419.71|415.61|419.77|415.67|419.81|415.71|419.69|415.59|9
1637812420000|2021-11-25 03:53:40|419.79|415.69|419.78|415.68|419.79|415.69|419.77|415.67|5
1637812430000|2021-11-25 03:53:50|419.74|415.64|419.81|415.71|419.81|415.71|419.72|415.62|10
1637812440000|2021-11-25 03:54:00|419.83|415.73|419.89|415.79|419.89|415.79|419.82|415.72|4
1637812450000|2021-11-25 03:54:10|419.88|415.78|419.83|415.73|419.88|415.78|419.83|415.73|2
1637812460000|2021-11-25 03:54:20|419.79|415.69|419.89|415.79|419.91|415.81|419.79|415.69|7
1637812470000|2021-11-25 03:54:30|419.87|415.77|419.85|415.75|419.87|415.77|419.84|415.74|13
1637812480000|2021-11-25 03:54:40|419.86|415.76|419.84|415.74|419.86|415.76|419.84|415.74|6
1637812490000|2021-11-25 03:54:50|419.86|415.76|420.11|416.01|420.11|416.01|419.85|415.75|12
1637812500000|2021-11-25 03:55:00|420.09|415.99|419.99|415.89|420.11|416.01|419.99|415.89|13
1637812510000|2021-11-25 03:55:10|420|415.9|420.03|415.93|420.03|415.93|419.94|415.84|9
1637812520000|2021-11-25 03:55:20|420.04|415.94|420.04|415.94|420.06|415.96|420.04|415.94|3
1637812530000|2021-11-25 03:55:30|420.05|415.95|420.12|416.02|420.13|416.03|420.04|415.94|9
1637812540000|2021-11-25 03:55:40|420.1|416|420.06|415.96|420.21|416.11|420.06|415.96|8
1637812550000|2021-11-25 03:55:50|420.1|416|420.07|415.97|420.1|416|420.06|415.96|8
1637812560000|2021-11-25 03:56:00|420.08|415.98|420.05|415.95|420.09|415.99|420.05|415.95|10
1637812570000|2021-11-25 03:56:10|420.06|415.96|420.1|416|420.1|416|420|415.9|12
1637812580000|2021-11-25 03:56:20|419.98|415.88|420|415.9|420.08|415.98|419.98|415.88|5
1637812590000|2021-11-25 03:56:30|420.07|415.97|420.07|415.97|420.22|416.12|420|415.9|14
1637812600000|2021-11-25 03:56:40|420.06|415.96|420.01|415.91|420.08|415.98|420.01|415.91|10
1637812610000|2021-11-25 03:56:50|420.08|415.98|420.11|416.01|420.11|416.01|420.01|415.91|17
1637812620000|2021-11-25 03:57:00|420.1|416|420.16|416.06|420.27|416.17|420.1|416|16
1637812630000|2021-11-25 03:57:10|420.15|416.05|420.13|416.03|420.15|416.05|420.13|416.03|5
1637812640000|2021-11-25 03:57:20|420.14|416.04|420.13|416.03|420.14|416.04|420.12|416.02|4
1637812650000|2021-11-25 03:57:30|420.12|416.02|420.13|416.03|420.15|416.05|420.12|416.02|4
1637812660000|2021-11-25 03:57:40|420.2|416.1|420.2|416.1|420.2|416.1|420.2|416.1|1
1637812670000|2021-11-25 03:57:50|420.25|416.15|420.27|416.17|420.27|416.17|420.23|416.13|5
1637812680000|2021-11-25 03:58:00|420.2|416.1|420.07|415.97|420.21|416.11|420.04|415.94|15
1637812690000|2021-11-25 03:58:10|419.99|415.89|420|415.9|420.04|415.94|419.99|415.89|11
1637812700000|2021-11-25 03:58:20|419.99|415.89|420.01|415.91|420.1|416|419.99|415.89|9
1637812710000|2021-11-25 03:58:30|419.99|415.89|419.86|415.76|420|415.9|419.86|415.76|16
1637812720000|2021-11-25 03:58:40|419.87|415.77|419.8|415.7|419.87|415.77|419.79|415.69|16
1637812730000|2021-11-25 03:58:50|419.83|415.73|419.84|415.74|419.89|415.79|419.8|415.7|13
1637812740000|2021-11-25 03:59:00|419.82|415.72|419.86|415.76|419.93|415.83|419.82|415.72|15
1637812750000|2021-11-25 03:59:10|419.87|415.77|419.8|415.7|419.87|415.77|419.78|415.68|16
1637812760000|2021-11-25 03:59:20|419.81|415.71|419.8|415.7|419.82|415.72|419.79|415.69|11
1637812770000|2021-11-25 03:59:30|419.81|415.71|419.81|415.71|419.82|415.72|419.79|415.69|15
1637812780000|2021-11-25 03:59:40|419.8|415.7|419.59|415.49|419.81|415.71|419.55|415.45|22
1637812790000|2021-11-25 03:59:50|419.62|415.52|419.85|415.75|419.87|415.77|419.62|415.52|23
1637812800000|2021-11-25 04:00:00|419.81|415.71|420.24|416.14|420.31|416.21|419.8|415.7|25
1637812810000|2021-11-25 04:00:10|420.22|416.12|420.16|416.06|420.25|416.15|420.09|415.99|17
1637812820000|2021-11-25 04:00:20|420.18|416.08|419.98|415.88|420.21|416.11|419.9|415.8|17
1637812830000|2021-11-25 04:00:30|419.99|415.89|419.93|415.83|420.02|415.92|419.93|415.83|5
1637812840000|2021-11-25 04:00:40|419.91|415.81|420.01|415.91|420.12|416.02|419.89|415.79|12
1637812850000|2021-11-25 04:00:50|420.21|416.11|419.99|415.89|420.21|416.11|419.99|415.89|9
1637812860000|2021-11-25 04:01:00|420.02|415.92|420.01|415.91|420.05|415.95|419.99|415.89|13
1637812870000|2021-11-25 04:01:10|420.04|415.94|419.88|415.78|420.04|415.94|419.87|415.77|19
1637812880000|2021-11-25 04:01:20|419.84|415.74|419.74|415.64|419.84|415.74|419.74|415.64|11
1637812890000|2021-11-25 04:01:30|419.77|415.67|419.79|415.69|419.88|415.78|419.77|415.67|17
1637812900000|2021-11-25 04:01:40|419.8|415.7|419.8|415.7|419.94|415.84|419.8|415.7|21
1637812910000|2021-11-25 04:01:50|419.86|415.76|419.68|415.58|419.86|415.76|419.68|415.58|18
1637812920000|2021-11-25 04:02:00|419.69|415.59|419.58|415.48|419.7|415.6|419.57|415.47|14
1637812930000|2021-11-25 04:02:10|419.56|415.46|419.51|415.41|419.56|415.46|419.49|415.39|17
1637812940000|2021-11-25 04:02:20|419.5|415.4|419.5|415.4|419.51|415.41|419.49|415.39|9
1637812950000|2021-11-25 04:02:30|419.51|415.41|419.44|415.34|419.51|415.41|419.44|415.34|12
1637812960000|2021-11-25 04:02:40|419.45|415.35|419.56|415.46|419.56|415.46|419.45|415.35|11
1637812970000|2021-11-25 04:02:50|419.57|415.47|419.56|415.46|419.59|415.49|419.53|415.43|12
1637812980000|2021-11-25 04:03:00|419.62|415.52|419.62|415.52|419.62|415.52|419.53|415.43|7
1637812990000|2021-11-25 04:03:10|419.63|415.53|419.53|415.43|419.63|415.53|419.53|415.43|13
1637813000000|2021-11-25 04:03:20|419.47|415.37|419.39|415.29|419.53|415.43|419.39|415.29|7
1637813010000|2021-11-25 04:03:30|419.41|415.31|419.32|415.22|419.41|415.31|419.31|415.21|19
1637813020000|2021-11-25 04:03:40|419.31|415.21|419.09|414.99|419.32|415.22|419.09|414.99|22
1637813030000|2021-11-25 04:03:50|419.08|414.98|419.08|414.98|419.11|415.01|419.07|414.97|14
1637813040000|2021-11-25 04:04:00|419.09|414.99|419.05|414.95|419.17|415.07|419.02|414.92|21
1637813050000|2021-11-25 04:04:10|419.04|414.94|419.04|414.94|419.04|414.94|419.01|414.91|13
1637813060000|2021-11-25 04:04:20|419.01|414.91|419.05|414.95|419.05|414.95|418.99|414.89|14
1637813070000|2021-11-25 04:04:30|419.06|414.96|419.13|415.03|419.17|415.07|419.03|414.93|13
1637813080000|2021-11-25 04:04:40|419.14|415.04|419.23|415.13|419.3|415.2|419.14|415.04|9
1637813090000|2021-11-25 04:04:50|419.22|415.12|419.23|415.13|419.23|415.13|419.21|415.11|3
1637813100000|2021-11-25 04:05:00|419.24|415.14|419.24|415.14|419.26|415.16|419.23|415.13|8
1637813110000|2021-11-25 04:05:10|419.25|415.15|419.11|415.01|419.25|415.15|419.11|415.01|13
1637813120000|2021-11-25 04:05:20|419.1|415|419.14|415.04|419.15|415.05|419.09|414.99|10
1637813130000|2021-11-25 04:05:30|419.1|415|419.14|415.04|419.14|415.04|419.08|414.98|5
1637813140000|2021-11-25 04:05:40|419.15|415.05|419.15|415.05|419.17|415.07|419.03|414.93|7
1637813150000|2021-11-25 04:05:50|419.17|415.07|419.23|415.13|419.25|415.15|419.15|415.05|16
1637813160000|2021-11-25 04:06:00|419.22|415.12|419.25|415.15|419.25|415.15|419.22|415.12|3
1637813170000|2021-11-25 04:06:10|419.24|415.14|419.22|415.12|419.26|415.16|419.21|415.11|6
1637813180000|2021-11-25 04:06:20|419.23|415.13|419.17|415.07|419.24|415.14|419.17|415.07|3
1637813190000|2021-11-25 04:06:30|419.23|415.13|419.13|415.03|419.23|415.13|419.13|415.03|9
1637813200000|2021-11-25 04:06:40|419.2|415.1|419.23|415.13|419.24|415.14|419.19|415.09|8
1637813210000|2021-11-25 04:06:50|419.22|415.12|419.21|415.11|419.25|415.15|419.19|415.09|9
1637813220000|2021-11-25 04:07:00|419.23|415.13|419.18|415.08|419.25|415.15|419.17|415.07|10
1637813230000|2021-11-25 04:07:10|419.16|415.06|418.88|414.78|419.16|415.06|418.88|414.78|7
1637813240000|2021-11-25 04:07:20|418.89|414.79|418.87|414.77|418.9|414.8|418.81|414.71|18
1637813250000|2021-11-25 04:07:30|418.9|414.8|418.94|414.84|418.95|414.85|418.9|414.8|14
1637813260000|2021-11-25 04:07:40|419|414.9|418.94|414.84|419.01|414.91|418.92|414.82|16
1637813270000|2021-11-25 04:07:50|418.95|414.85|418.91|414.81|418.95|414.85|418.9|414.8|9
1637813280000|2021-11-25 04:08:00|418.9|414.8|418.9|414.8|418.91|414.81|418.87|414.77|8
1637813290000|2021-11-25 04:08:10|418.92|414.82|419|414.9|419.04|414.94|418.92|414.82|10
1637813300000|2021-11-25 04:08:20|419.04|414.94|418.99|414.89|419.04|414.94|418.94|414.84|14
1637813310000|2021-11-25 04:08:30|419.02|414.92|418.96|414.86|419.03|414.93|418.95|414.85|9
1637813320000|2021-11-25 04:08:40|418.97|414.87|418.96|414.86|419.01|414.91|418.92|414.82|15
1637813330000|2021-11-25 04:08:50|418.97|414.87|419.01|414.91|419.01|414.91|418.95|414.85|5
1637813340000|2021-11-25 04:09:00|419.12|415.02|419.03|414.93|419.12|415.02|419.03|414.93|5
1637813350000|2021-11-25 04:09:10|419.05|414.95|418.9|414.8|419.05|414.95|418.87|414.77|18
1637813360000|2021-11-25 04:09:20|418.91|414.81|418.89|414.79|418.91|414.81|418.84|414.74|7
1637813370000|2021-11-25 04:09:30|418.91|414.81|418.94|414.84|418.94|414.84|418.84|414.74|15
1637813380000|2021-11-25 04:09:40|418.88|414.78|418.85|414.75|418.93|414.83|418.85|414.75|12
1637813390000|2021-11-25 04:09:50|418.92|414.82|418.88|414.78|418.92|414.82|418.87|414.77|4
1637813400000|2021-11-25 04:10:00|418.89|414.79|418.85|414.75|418.9|414.8|418.85|414.75|6
1637813420000|2021-11-25 04:10:20|418.88|414.78|418.81|414.71|418.88|414.78|418.8|414.7|12
1637813430000|2021-11-25 04:10:30|418.84|414.74|418.8|414.7|418.84|414.74|418.8|414.7|6
1637813440000|2021-11-25 04:10:40|418.83|414.73|418.78|414.68|418.88|414.78|418.73|414.63|6
1637813450000|2021-11-25 04:10:50|418.84|414.74|418.82|414.72|418.84|414.74|418.78|414.68|13
1637813460000|2021-11-25 04:11:00|418.81|414.71|418.7|414.6|418.81|414.71|418.68|414.58|5
1637813470000|2021-11-25 04:11:10|418.71|414.61|418.78|414.68|418.78|414.68|418.7|414.6|15
1637813480000|2021-11-25 04:11:20|418.77|414.67|418.7|414.6|418.8|414.7|418.69|414.59|16
1637813490000|2021-11-25 04:11:30|418.74|414.64|418.7|414.6|418.74|414.64|418.7|414.6|8
1637813500000|2021-11-25 04:11:40|418.71|414.61|418.6|414.5|418.71|414.61|418.6|414.5|18
1637813510000|2021-11-25 04:11:50|418.61|414.51|418.65|414.55|418.72|414.62|418.61|414.51|9
1637813520000|2021-11-25 04:12:00|418.66|414.56|418.66|414.56|418.67|414.57|418.66|414.56|3
1637813530000|2021-11-25 04:12:10|418.54|414.44|418.57|414.47|418.62|414.52|418.52|414.42|21
1637813540000|2021-11-25 04:12:20|418.55|414.45|418.45|414.35|418.6|414.5|418.42|414.32|9
1637813550000|2021-11-25 04:12:30|418.48|414.38|418.43|414.33|418.49|414.39|418.36|414.26|8
1637813560000|2021-11-25 04:12:40|418.44|414.34|418.45|414.35|418.45|414.35|418.43|414.33|4
1637813570000|2021-11-25 04:12:50|418.44|414.34|418.39|414.29|418.45|414.35|418.39|414.29|8
1637813580000|2021-11-25 04:13:00|418.41|414.31|418.46|414.36|418.57|414.47|418.41|414.31|16
1637813590000|2021-11-25 04:13:10|418.44|414.34|418.45|414.35|418.49|414.39|418.44|414.34|11
1637813600000|2021-11-25 04:13:20|418.52|414.42|418.51|414.41|418.56|414.46|418.45|414.35|13
1637813610000|2021-11-25 04:13:30|418.52|414.42|418.66|414.56|418.67|414.57|418.5|414.4|19
1637813620000|2021-11-25 04:13:40|418.56|414.46|418.71|414.61|418.71|414.61|418.53|414.43|20
1637813630000|2021-11-25 04:13:50|418.6|414.5|418.54|414.44|418.64|414.54|418.54|414.44|8
1637813640000|2021-11-25 04:14:00|418.56|414.46|418.51|414.41|418.56|414.46|418.5|414.4|8
1637813650000|2021-11-25 04:14:10|418.49|414.39|418.6|414.5|418.6|414.5|418.47|414.37|12
1637813660000|2021-11-25 04:14:20|418.56|414.46|418.6|414.5|418.67|414.57|418.55|414.45|4
1637813670000|2021-11-25 04:14:30|418.61|414.51|418.61|414.51|418.62|414.52|418.6|414.5|8
1637813680000|2021-11-25 04:14:40|418.62|414.52|418.61|414.51|418.67|414.57|418.6|414.5|10
1637813690000|2021-11-25 04:14:50|418.63|414.53|418.54|414.44|418.64|414.54|418.52|414.42|19
1637813700000|2021-11-25 04:15:00|418.53|414.43|418.39|414.29|418.53|414.43|418.38|414.28|15
1637813710000|2021-11-25 04:15:10|418.4|414.3|418.49|414.39|418.51|414.41|418.4|414.3|4
1637813720000|2021-11-25 04:15:20|418.55|414.45|418.57|414.47|418.57|414.47|418.51|414.41|11
1637813730000|2021-11-25 04:15:30|418.56|414.46|418.51|414.41|418.56|414.46|418.47|414.37|10
1637813740000|2021-11-25 04:15:40|418.49|414.39|418.51|414.41|418.54|414.44|418.49|414.39|9
1637813750000|2021-11-25 04:15:50|418.5|414.4|418.5|414.4|418.52|414.42|418.46|414.36|5
1637813760000|2021-11-25 04:16:00|418.51|414.41|418.45|414.35|418.52|414.42|418.45|414.35|13
1637813770000|2021-11-25 04:16:10|418.49|414.39|418.49|414.39|418.49|414.39|418.49|414.39|1
1637813780000|2021-11-25 04:16:20|418.5|414.4|418.39|414.29|418.5|414.4|418.36|414.26|10
1637813790000|2021-11-25 04:16:30|418.42|414.32|418.43|414.33|418.43|414.33|418.4|414.3|4
1637813810000|2021-11-25 04:16:50|418.4|414.3|418.44|414.34|418.44|414.34|418.4|414.3|2
1637813820000|2021-11-25 04:17:00|418.36|414.26|418.34|414.24|418.37|414.27|418.34|414.24|6
1637813830000|2021-11-25 04:17:10|418.33|414.23|418.31|414.21|418.34|414.24|418.29|414.19|9
1637813840000|2021-11-25 04:17:20|418.32|414.22|418.17|414.07|418.32|414.22|418.11|414.01|11
1637813850000|2021-11-25 04:17:30|418.16|414.06|418.05|413.95|418.16|414.06|418.03|413.93|8
1637813860000|2021-11-25 04:17:40|418.04|413.94|418.06|413.96|418.11|414.01|418.04|413.94|9
1637813870000|2021-11-25 04:17:50|418.07|413.97|418.14|414.04|418.17|414.07|418.07|413.97|12
1637813880000|2021-11-25 04:18:00|418.16|414.06|418.19|414.09|418.2|414.1|418.15|414.05|17
1637813890000|2021-11-25 04:18:10|418.17|414.07|418.25|414.15|418.25|414.15|418.08|413.98|13
1637813900000|2021-11-25 04:18:20|418.2|414.1|418.18|414.08|418.3|414.2|418.15|414.05|19
1637813910000|2021-11-25 04:18:30|418.19|414.09|418.05|413.95|418.22|414.12|418.04|413.94|13
1637813920000|2021-11-25 04:18:40|418.07|413.97|418.1|414|418.11|414.01|418.05|413.95|12
1637813930000|2021-11-25 04:18:50|418.08|413.98|418.02|413.92|418.1|414|418.01|413.91|11
1637813940000|2021-11-25 04:19:00|418.03|413.93|418.09|413.99|418.12|414.02|417.99|413.89|19
1637813950000|2021-11-25 04:19:10|418.07|413.97|417.97|413.87|418.13|414.03|417.96|413.86|22
1637813960000|2021-11-25 04:19:20|417.96|413.86|417.94|413.84|418.06|413.96|417.94|413.84|15
1637813970000|2021-11-25 04:19:30|417.95|413.85|417.85|413.75|418|413.9|417.81|413.71|14
1637813980000|2021-11-25 04:19:40|417.84|413.74|417.86|413.76|418.01|413.91|417.81|413.71|7
1637813990000|2021-11-25 04:19:50|417.89|413.79|417.86|413.76|417.89|413.79|417.83|413.73|16
1637814000000|2021-11-25 04:20:00|417.87|413.77|417.88|413.78|417.88|413.78|417.83|413.73|11
1637814010000|2021-11-25 04:20:10|417.87|413.77|417.96|413.86|417.96|413.86|417.87|413.77|5
1637814020000|2021-11-25 04:20:20|417.94|413.84|417.83|413.73|417.95|413.85|417.81|413.71|7
1637814030000|2021-11-25 04:20:30|417.8|413.7|417.88|413.78|417.89|413.79|417.78|413.68|7
1637814040000|2021-11-25 04:20:40|417.86|413.76|417.73|413.63|417.87|413.77|417.72|413.62|14
1637814050000|2021-11-25 04:20:50|417.75|413.65|417.75|413.65|417.79|413.69|417.72|413.62|15
1637814060000|2021-11-25 04:21:00|417.73|413.63|417.72|413.62|417.75|413.65|417.72|413.62|4
1637814070000|2021-11-25 04:21:10|417.75|413.65|417.98|413.88|417.98|413.88|417.75|413.65|20
1637814080000|2021-11-25 04:21:20|417.95|413.85|417.82|413.72|417.95|413.85|417.77|413.67|21
1637814090000|2021-11-25 04:21:30|417.89|413.79|417.87|413.77|417.89|413.79|417.77|413.67|8
1637814100000|2021-11-25 04:21:40|417.88|413.78|417.84|413.74|417.93|413.83|417.81|413.71|13
1637814110000|2021-11-25 04:21:50|417.82|413.72|417.83|413.73|417.86|413.76|417.79|413.69|9
1637814120000|2021-11-25 04:22:00|417.69|413.59|417.6|413.5|417.77|413.67|417.6|413.5|10
1637814130000|2021-11-25 04:22:10|417.61|413.51|417.64|413.54|417.65|413.55|417.58|413.48|16
1637814140000|2021-11-25 04:22:20|417.62|413.52|417.6|413.5|417.64|413.54|417.57|413.47|12
1637814150000|2021-11-25 04:22:30|417.63|413.53|417.55|413.45|417.65|413.55|417.53|413.43|17
1637814160000|2021-11-25 04:22:40|417.49|413.39|417.28|413.18|417.5|413.4|417.28|413.18|22
1637814170000|2021-11-25 04:22:50|417.26|413.16|417.38|413.28|417.41|413.31|417.25|413.15|12
1637814180000|2021-11-25 04:23:00|417.37|413.27|417.35|413.25|417.38|413.28|417.32|413.22|7
1637814190000|2021-11-25 04:23:10|417.32|413.22|417.47|413.37|417.52|413.42|417.3|413.2|22
1637814200000|2021-11-25 04:23:20|417.45|413.35|417.3|413.2|417.45|413.35|417.3|413.2|19
1637814210000|2021-11-25 04:23:30|417.29|413.19|417.25|413.15|417.34|413.24|417.19|413.09|26
1637814220000|2021-11-25 04:23:40|417.24|413.14|417.18|413.08|417.29|413.19|417.18|413.08|13
1637814230000|2021-11-25 04:23:50|417.19|413.09|417.25|413.15|417.25|413.15|417.12|413.02|14
1637814240000|2021-11-25 04:24:00|417.23|413.13|417.19|413.09|417.29|413.19|417.19|413.09|14
1637814250000|2021-11-25 04:24:10|417.18|413.08|417.27|413.17|417.35|413.25|417.18|413.08|15
1637814260000|2021-11-25 04:24:20|417.29|413.19|417.3|413.2|417.37|413.27|417.15|413.05|27
1637814270000|2021-11-25 04:24:30|417.29|413.19|417.38|413.28|417.38|413.28|417.23|413.13|25
1637814280000|2021-11-25 04:24:40|417.35|413.25|417.29|413.19|417.38|413.28|417.27|413.17|19
1637814290000|2021-11-25 04:24:50|417.3|413.2|417.31|413.21|417.37|413.27|417.25|413.15|23
1637814300000|2021-11-25 04:25:00|417.27|413.17|417.31|413.21|417.36|413.26|417.25|413.15|19
1637814310000|2021-11-25 04:25:10|417.42|413.32|417.29|413.19|417.44|413.34|417.29|413.19|12
1637814320000|2021-11-25 04:25:20|417.3|413.2|417.34|413.24|417.34|413.24|417.17|413.07|16
1637814330000|2021-11-25 04:25:30|417.33|413.23|417.18|413.08|417.34|413.24|417.18|413.08|7
1637814340000|2021-11-25 04:25:40|417.17|413.07|417.16|413.06|417.34|413.24|417.15|413.05|18
1637814350000|2021-11-25 04:25:50|417.15|413.05|417.31|413.21|417.32|413.22|417.15|413.05|11
1637814360000|2021-11-25 04:26:00|417.32|413.22|417.21|413.11|417.34|413.24|417.18|413.08|7
1637814370000|2021-11-25 04:26:10|417.22|413.12|417.27|413.17|417.35|413.25|417.2|413.1|15
1637814380000|2021-11-25 04:26:20|417.28|413.18|417.29|413.19|417.36|413.26|417.28|413.18|14
1637814390000|2021-11-25 04:26:30|417.3|413.2|417.38|413.28|417.38|413.28|417.28|413.18|9
1637814400000|2021-11-25 04:26:40|417.39|413.29|417.13|413.03|417.39|413.29|417.12|413.02|23
1637814410000|2021-11-25 04:26:50|417.17|413.07|417.17|413.07|417.17|413.07|417.14|413.04|7
1637814420000|2021-11-25 04:27:00|417.14|413.04|417.31|413.21|417.31|413.21|417.14|413.04|10
1637814430000|2021-11-25 04:27:10|417.16|413.06|417.11|413.01|417.17|413.07|417.11|413.01|12
1637814440000|2021-11-25 04:27:20|417.12|413.02|417.14|413.04|417.14|413.04|417.04|412.94|17
1637814450000|2021-11-25 04:27:30|417.21|413.11|417.16|413.06|417.25|413.15|417.14|413.04|17
1637814460000|2021-11-25 04:27:40|417.14|413.04|417.16|413.06|417.17|413.07|417.14|413.04|6
1637814470000|2021-11-25 04:27:50|417.15|413.05|417.09|412.99|417.17|413.07|417.09|412.99|10
1637814480000|2021-11-25 04:28:00|417.1|413|416.87|412.77|417.11|413.01|416.87|412.77|14
1637814490000|2021-11-25 04:28:10|416.86|412.76|416.56|412.46|416.89|412.79|416.54|412.44|17
1637814500000|2021-11-25 04:28:20|416.55|412.45|416.7|412.6|416.72|412.62|416.53|412.43|15
1637814510000|2021-11-25 04:28:30|416.71|412.61|416.68|412.58|416.71|412.61|416.6|412.5|8
1637814520000|2021-11-25 04:28:40|416.72|412.62|416.57|412.47|416.72|412.62|416.57|412.47|23
1637814530000|2021-11-25 04:28:50|416.59|412.49|416.5|412.4|416.61|412.51|416.44|412.34|20
1637814540000|2021-11-25 04:29:00|416.51|412.41|416.51|412.41|416.56|412.46|416.45|412.35|24
1637814550000|2021-11-25 04:29:10|416.52|412.42|416.44|412.34|416.59|412.49|416.43|412.33|23
1637814560000|2021-11-25 04:29:20|416.47|412.37|416.15|412.05|416.48|412.38|416.1|412|24
1637814570000|2021-11-25 04:29:30|416.09|411.99|416.23|412.13|416.23|412.13|416|411.9|15
1637814580000|2021-11-25 04:29:40|416.31|412.21|416.2|412.1|416.31|412.21|416.11|412.01|27
1637814590000|2021-11-25 04:29:50|416.19|412.09|416.27|412.17|416.3|412.2|416.19|412.09|12
1637814600000|2021-11-25 04:30:00|416.33|412.23|416.57|412.47|416.57|412.47|416.3|412.2|17
1637814610000|2021-11-25 04:30:10|416.56|412.46|416.55|412.45|416.58|412.48|416.53|412.43|18
1637814620000|2021-11-25 04:30:20|416.54|412.44|416.54|412.44|416.62|412.52|416.51|412.41|18
1637814630000|2021-11-25 04:30:30|416.56|412.46|416.57|412.47|416.57|412.47|416.55|412.45|6
1637814640000|2021-11-25 04:30:40|416.58|412.48|416.49|412.39|416.58|412.48|416.49|412.39|20
1637814650000|2021-11-25 04:30:50|416.48|412.38|416.54|412.44|416.57|412.47|416.47|412.37|16
1637814660000|2021-11-25 04:31:00|416.45|412.35|416.53|412.43|416.56|412.46|416.44|412.34|12
1637814670000|2021-11-25 04:31:10|416.5|412.4|416.42|412.32|416.5|412.4|416.4|412.3|12
1637814680000|2021-11-25 04:31:20|416.38|412.28|416.54|412.44|416.55|412.45|416.38|412.28|13
1637814690000|2021-11-25 04:31:30|416.55|412.45|416.42|412.32|416.74|412.64|416.42|412.32|25
1637814700000|2021-11-25 04:31:40|416.43|412.33|416.19|412.09|416.49|412.39|416.19|412.09|23
1637814710000|2021-11-25 04:31:50|416.2|412.1|416.3|412.2|416.3|412.2|416.2|412.1|12
1637814720000|2021-11-25 04:32:00|416.35|412.25|416.31|412.21|416.39|412.29|416.26|412.16|22
1637814730000|2021-11-25 04:32:10|416.29|412.19|416.47|412.37|416.47|412.37|416.29|412.19|16
1637814740000|2021-11-25 04:32:20|416.46|412.36|416.55|412.45|416.64|412.54|416.45|412.35|17
1637814750000|2021-11-25 04:32:30|416.53|412.43|416.45|412.35|416.53|412.43|416.42|412.32|4
1637814760000|2021-11-25 04:32:40|416.44|412.34|416.5|412.4|416.55|412.45|416.43|412.33|23
1637814770000|2021-11-25 04:32:50|416.49|412.39|416.51|412.41|416.51|412.41|416.49|412.39|2
1637814780000|2021-11-25 04:33:00|416.52|412.42|416.74|412.64|416.75|412.65|416.47|412.37|21
1637814790000|2021-11-25 04:33:10|416.64|412.54|416.45|412.35|416.64|412.54|416.45|412.35|25
1637814800000|2021-11-25 04:33:20|416.47|412.37|416.5|412.4|416.57|412.47|416.47|412.37|13
1637814810000|2021-11-25 04:33:30|416.49|412.39|416.46|412.36|416.52|412.42|416.46|412.36|8
1637814820000|2021-11-25 04:33:40|416.45|412.35|416.5|412.4|416.53|412.43|416.45|412.35|6
1637814830000|2021-11-25 04:33:50|416.45|412.35|416.66|412.56|416.66|412.56|416.45|412.35|3
1637814840000|2021-11-25 04:34:00|416.56|412.46|416.57|412.47|416.59|412.49|416.56|412.46|4
1637814850000|2021-11-25 04:34:10|416.63|412.53|416.63|412.53|416.66|412.56|416.55|412.45|18
1637814860000|2021-11-25 04:34:20|416.62|412.52|416.66|412.56|416.72|412.62|416.55|412.45|15
1637814870000|2021-11-25 04:34:30|416.65|412.55|416.63|412.53|416.67|412.57|416.6|412.5|12
1637814880000|2021-11-25 04:34:40|416.65|412.55|416.61|412.51|416.65|412.55|416.61|412.51|8
1637814890000|2021-11-25 04:34:50|416.68|412.58|416.66|412.56|416.71|412.61|416.65|412.55|8
1637814900000|2021-11-25 04:35:00|416.61|412.51|416.6|412.5|416.61|412.51|416.55|412.45|11
1637814910000|2021-11-25 04:35:10|416.58|412.48|416.68|412.58|416.68|412.58|416.53|412.43|10
1637814920000|2021-11-25 04:35:20|416.66|412.56|416.72|412.62|416.72|412.62|416.61|412.51|6
1637814930000|2021-11-25 04:35:30|416.74|412.64|416.83|412.73|416.83|412.73|416.71|412.61|15
1637814940000|2021-11-25 04:35:40|416.81|412.71|416.76|412.66|416.82|412.72|416.76|412.66|4
1637814950000|2021-11-25 04:35:50|416.75|412.65|416.74|412.64|416.77|412.67|416.71|412.61|13
1637814960000|2021-11-25 04:36:00|416.79|412.69|416.84|412.74|416.84|412.74|416.72|412.62|17
1637814970000|2021-11-25 04:36:10|416.74|412.64|416.74|412.64|416.75|412.65|416.74|412.64|3
1637814980000|2021-11-25 04:36:20|416.66|412.56|416.58|412.48|416.74|412.64|416.58|412.48|14
1637814990000|2021-11-25 04:36:30|416.64|412.54|416.62|412.52|416.64|412.54|416.58|412.48|7
1637815000000|2021-11-25 04:36:40|416.63|412.53|416.47|412.37|416.65|412.55|416.47|412.37|13
1637815010000|2021-11-25 04:36:50|416.45|412.35|416.21|412.11|416.45|412.35|416.21|412.11|22
1637815020000|2021-11-25 04:37:00|416.18|412.08|416.3|412.2|416.31|412.21|416.15|412.05|12
1637815030000|2021-11-25 04:37:10|416.32|412.22|416.24|412.14|416.38|412.28|416.24|412.14|19
1637815040000|2021-11-25 04:37:20|416.26|412.16|416.26|412.16|416.27|412.17|416.2|412.1|10
1637815050000|2021-11-25 04:37:30|416.25|412.15|416.25|412.15|416.28|412.18|416.22|412.12|10
1637815060000|2021-11-25 04:37:40|416.17|412.07|416.16|412.06|416.17|412.07|416.14|412.04|4
1637815070000|2021-11-25 04:37:50|416.12|412.02|415.97|411.87|416.12|412.02|415.95|411.85|14
1637815080000|2021-11-25 04:38:00|416.05|411.95|416.03|411.93|416.05|411.95|415.94|411.84|5
1637815090000|2021-11-25 04:38:10|415.98|411.88|415.95|411.85|416|411.9|415.9|411.8|8
1637815100000|2021-11-25 04:38:20|416|411.9|415.85|411.75|416|411.9|415.85|411.75|4
1637815110000|2021-11-25 04:38:30|415.9|411.8|415.89|411.79|415.97|411.87|415.85|411.75|12
1637815120000|2021-11-25 04:38:40|415.9|411.8|416|411.9|416|411.9|415.89|411.79|12
1637815130000|2021-11-25 04:38:50|415.97|411.87|415.88|411.78|416.04|411.94|415.88|411.78|14
1637815140000|2021-11-25 04:39:00|415.93|411.83|415.91|411.81|416.06|411.96|415.91|411.81|11
1637815150000|2021-11-25 04:39:10|415.87|411.77|415.86|411.76|415.96|411.86|415.86|411.76|7
1637815160000|2021-11-25 04:39:20|415.89|411.79|415.88|411.78|415.89|411.79|415.85|411.75|12
1637815170000|2021-11-25 04:39:30|415.89|411.79|415.85|411.75|415.89|411.79|415.85|411.75|3
1637815180000|2021-11-25 04:39:40|415.87|411.77|415.93|411.83|415.93|411.83|415.8|411.7|5
1637815190000|2021-11-25 04:39:50|415.87|411.77|415.92|411.82|415.93|411.83|415.87|411.77|4
1637815200000|2021-11-25 04:40:00|415.85|411.75|415.83|411.73|415.89|411.79|415.79|411.69|13
1637815210000|2021-11-25 04:40:10|415.86|411.76|415.86|411.76|415.86|411.76|415.84|411.74|4
1637815220000|2021-11-25 04:40:20|415.78|411.68|415.81|411.71|415.81|411.71|415.78|411.68|6
1637815230000|2021-11-25 04:40:30|415.76|411.66|415.67|411.57|415.78|411.68|415.67|411.57|8
1637815240000|2021-11-25 04:40:40|415.7|411.6|415.67|411.57|415.7|411.6|415.67|411.57|2
1637815250000|2021-11-25 04:40:50|415.7|411.6|415.67|411.57|415.7|411.6|415.67|411.57|2
1637815260000|2021-11-25 04:41:00|415.71|411.61|415.64|411.54|415.71|411.61|415.55|411.45|9
1637815270000|2021-11-25 04:41:10|415.66|411.56|415.79|411.69|415.79|411.69|415.66|411.56|6
1637815280000|2021-11-25 04:41:20|415.73|411.63|415.7|411.6|415.73|411.63|415.69|411.59|5
1637815290000|2021-11-25 04:41:30|415.69|411.59|415.7|411.6|415.7|411.6|415.59|411.49|14
1637815300000|2021-11-25 04:41:40|415.67|411.57|415.67|411.57|415.8|411.7|415.65|411.55|13
1637815310000|2021-11-25 04:41:50|415.61|411.51|415.7|411.6|415.79|411.69|415.61|411.51|9
1637815320000|2021-11-25 04:42:00|415.74|411.64|415.76|411.66|415.79|411.69|415.72|411.62|12
1637815330000|2021-11-25 04:42:10|415.75|411.65|415.81|411.71|415.86|411.76|415.75|411.65|9
1637815340000|2021-11-25 04:42:20|415.82|411.72|415.82|411.72|415.82|411.72|415.82|411.72|1
1637815350000|2021-11-25 04:42:30|415.79|411.69|415.7|411.6|415.79|411.69|415.68|411.58|4
1637815360000|2021-11-25 04:42:40|415.68|411.58|415.68|411.58|415.72|411.62|415.66|411.56|7
1637815370000|2021-11-25 04:42:50|415.7|411.6|415.6|411.5|415.7|411.6|415.6|411.5|15
1637815380000|2021-11-25 04:43:00|415.68|411.58|415.74|411.64|415.82|411.72|415.61|411.51|17
1637815390000|2021-11-25 04:43:10|415.73|411.63|415.76|411.66|415.76|411.66|415.73|411.63|2
1637815400000|2021-11-25 04:43:20|415.73|411.63|415.8|411.7|415.84|411.74|415.68|411.58|20
1637815410000|2021-11-25 04:43:30|415.82|411.72|415.79|411.69|415.91|411.81|415.79|411.69|12
1637815420000|2021-11-25 04:43:40|415.78|411.68|415.79|411.69|415.81|411.71|415.78|411.68|4
1637815430000|2021-11-25 04:43:50|415.9|411.8|416.05|411.95|416.06|411.96|415.9|411.8|13
1637815440000|2021-11-25 04:44:00|416.07|411.97|415.95|411.85|416.08|411.98|415.91|411.81|16
1637815450000|2021-11-25 04:44:10|415.91|411.81|415.94|411.84|415.95|411.85|415.91|411.81|11
1637815460000|2021-11-25 04:44:20|415.95|411.85|415.95|411.85|415.95|411.85|415.9|411.8|13
1637815470000|2021-11-25 04:44:30|415.91|411.81|415.96|411.86|415.96|411.86|415.91|411.81|5
1637815480000|2021-11-25 04:44:40|415.98|411.88|416.04|411.94|416.04|411.94|415.93|411.83|10
1637815490000|2021-11-25 04:44:50|416.02|411.92|416.02|411.92|416.04|411.94|416.02|411.92|6
1637815500000|2021-11-25 04:45:00|415.93|411.83|415.83|411.73|415.98|411.88|415.83|411.73|19
1637815510000|2021-11-25 04:45:10|415.85|411.75|415.92|411.82|415.97|411.87|415.85|411.75|13
1637815520000|2021-11-25 04:45:20|415.91|411.81|415.89|411.79|415.92|411.82|415.87|411.77|7
1637815530000|2021-11-25 04:45:30|415.9|411.8|415.83|411.73|415.9|411.8|415.82|411.72|11
1637815540000|2021-11-25 04:45:40|415.82|411.72|415.84|411.74|415.87|411.77|415.79|411.69|9
1637815550000|2021-11-25 04:45:50|415.79|411.69|415.82|411.72|415.82|411.72|415.77|411.67|8
1637815560000|2021-11-25 04:46:00|415.78|411.68|415.79|411.69|415.82|411.72|415.78|411.68|3
1637815570000|2021-11-25 04:46:10|415.76|411.66|415.84|411.74|415.84|411.74|415.76|411.66|8
1637815580000|2021-11-25 04:46:20|415.83|411.73|415.76|411.66|415.84|411.74|415.75|411.65|10
1637815590000|2021-11-25 04:46:30|415.75|411.65|415.74|411.64|415.77|411.67|415.7|411.6|10
1637815600000|2021-11-25 04:46:40|415.75|411.65|415.75|411.65|415.77|411.67|415.7|411.6|10
1637815610000|2021-11-25 04:46:50|415.74|411.64|415.89|411.79|415.89|411.79|415.74|411.64|11
1637815620000|2021-11-25 04:47:00|415.95|411.85|415.97|411.87|415.99|411.89|415.95|411.85|7
1637815630000|2021-11-25 04:47:10|415.87|411.77|415.9|411.8|415.98|411.88|415.83|411.73|14
1637815640000|2021-11-25 04:47:20|415.92|411.82|415.91|411.81|415.94|411.84|415.81|411.71|19
1637815650000|2021-11-25 04:47:30|415.88|411.78|415.81|411.71|415.88|411.78|415.74|411.64|6
1637815660000|2021-11-25 04:47:40|415.82|411.72|415.77|411.67|415.87|411.77|415.72|411.62|18
1637815670000|2021-11-25 04:47:50|415.75|411.65|415.76|411.66|415.76|411.66|415.72|411.62|4
1637815680000|2021-11-25 04:48:00|415.78|411.68|415.84|411.74|415.91|411.81|415.77|411.67|8
1637815690000|2021-11-25 04:48:10|415.85|411.75|415.87|411.77|415.87|411.77|415.81|411.71|19
1637815700000|2021-11-25 04:48:20|415.85|411.75|415.8|411.7|415.85|411.75|415.8|411.7|15
1637815710000|2021-11-25 04:48:30|415.81|411.71|415.8|411.7|415.82|411.72|415.79|411.69|6
1637815720000|2021-11-25 04:48:40|415.85|411.75|415.86|411.76|415.86|411.76|415.8|411.7|3
1637815730000|2021-11-25 04:48:50|415.85|411.75|415.97|411.87|415.98|411.88|415.8|411.7|17
1637815740000|2021-11-25 04:49:00|415.98|411.88|416.12|412.02|416.14|412.04|415.98|411.88|23
1637815750000|2021-11-25 04:49:10|416.11|412.01|416.21|412.11|416.22|412.12|416.11|412.01|13
1637815760000|2021-11-25 04:49:20|416.22|412.12|416.02|411.92|416.22|412.12|416.02|411.92|14
1637815770000|2021-11-25 04:49:30|416.03|411.93|416.16|412.06|416.16|412.06|416.02|411.92|11
1637815780000|2021-11-25 04:49:40|416.15|412.05|416.16|412.06|416.22|412.12|416.11|412.01|9
1637815790000|2021-11-25 04:49:50|416.13|412.03|416.27|412.17|416.27|412.17|416.12|412.02|20
1637815800000|2021-11-25 04:50:00|416.25|412.15|416.34|412.24|416.35|412.25|416.23|412.13|13
1637815810000|2021-11-25 04:50:10|416.35|412.25|416.28|412.18|416.36|412.26|416.25|412.15|8
1637815820000|2021-11-25 04:50:20|416.27|412.17|416.35|412.25|416.35|412.25|416.26|412.16|5
1637815830000|2021-11-25 04:50:30|416.29|412.19|416.27|412.17|416.29|412.19|416.21|412.11|16
1637815840000|2021-11-25 04:50:40|416.17|412.07|416.21|412.11|416.22|412.12|416.15|412.05|8
1637815850000|2021-11-25 04:50:50|416.23|412.13|416.2|412.1|416.23|412.13|416.2|412.1|2
1637815860000|2021-11-25 04:51:00|416.18|412.08|416.14|412.04|416.19|412.09|416.12|412.02|12
1637815870000|2021-11-25 04:51:10|416.15|412.05|416.21|412.11|416.21|412.11|416.1|412|16
1637815880000|2021-11-25 04:51:20|416.23|412.13|416.1|412|416.23|412.13|416.1|412|18
1637815890000|2021-11-25 04:51:30|416.09|411.99|416.02|411.92|416.12|412.02|415.99|411.89|14
1637815900000|2021-11-25 04:51:40|415.92|411.82|416|411.9|416.03|411.93|415.92|411.82|13
1637815910000|2021-11-25 04:51:50|415.95|411.85|416.23|412.13|416.23|412.13|415.9|411.8|18
1637815920000|2021-11-25 04:52:00|416.22|412.12|416.16|412.06|416.23|412.13|416.11|412.01|15
1637815930000|2021-11-25 04:52:10|416.18|412.08|416.18|412.08|416.2|412.1|416.12|412.02|17
1637815940000|2021-11-25 04:52:20|416.17|412.07|416.09|411.99|416.17|412.07|416.07|411.97|20
1637815950000|2021-11-25 04:52:30|416.13|412.03|416.16|412.06|416.16|412.06|416.09|411.99|4
1637815960000|2021-11-25 04:52:40|416.11|412.01|416.14|412.04|416.25|412.15|416.09|411.99|11
1637815970000|2021-11-25 04:52:50|416.13|412.03|416.15|412.05|416.17|412.07|416.11|412.01|8
1637815980000|2021-11-25 04:53:00|416.14|412.04|416.1|412|416.16|412.06|416.07|411.97|9
1637815990000|2021-11-25 04:53:10|416.07|411.97|416.13|412.03|416.14|412.04|416.07|411.97|9
1637816000000|2021-11-25 04:53:20|416.12|412.02|416.11|412.01|416.14|412.04|416.09|411.99|12
1637816010000|2021-11-25 04:53:30|416.1|412|416.11|412.01|416.11|412.01|416.1|412|2
1637816020000|2021-11-25 04:53:40|416.15|412.05|416.2|412.1|416.25|412.15|416.1|412|15
1637816030000|2021-11-25 04:53:50|416.25|412.15|416.25|412.15|416.27|412.17|416.23|412.13|7
1637816040000|2021-11-25 04:54:00|416.24|412.14|416.23|412.13|416.26|412.16|416.17|412.07|8
1637816050000|2021-11-25 04:54:10|416.24|412.14|416.02|411.92|416.24|412.14|416.02|411.92|16
1637816060000|2021-11-25 04:54:20|415.98|411.88|416.03|411.93|416.06|411.96|415.98|411.88|15
1637816070000|2021-11-25 04:54:30|416.05|411.95|415.97|411.87|416.05|411.95|415.96|411.86|9
1637816080000|2021-11-25 04:54:40|415.95|411.85|416.05|411.95|416.1|412|415.95|411.85|13
1637816090000|2021-11-25 04:54:50|416.06|411.96|416.09|411.99|416.12|412.02|416.05|411.95|18
1637816100000|2021-11-25 04:55:00|416.12|412.02|416.12|412.02|416.12|412.02|416.04|411.94|14
1637816110000|2021-11-25 04:55:10|416.08|411.98|416.05|411.95|416.12|412.02|416.03|411.93|10
1637816120000|2021-11-25 04:55:20|416.03|411.93|416.05|411.95|416.09|411.99|416.02|411.92|9
1637816130000|2021-11-25 04:55:30|416.06|411.96|416.03|411.93|416.14|412.04|416.03|411.93|4
1637816140000|2021-11-25 04:55:40|416.06|411.96|416|411.9|416.07|411.97|416|411.9|4
1637816150000|2021-11-25 04:55:50|415.97|411.87|415.86|411.76|415.98|411.88|415.83|411.73|16
1637816160000|2021-11-25 04:56:00|415.89|411.79|415.9|411.8|415.92|411.82|415.87|411.77|16
1637816170000|2021-11-25 04:56:10|415.91|411.81|415.85|411.75|415.93|411.83|415.84|411.74|15
1637816180000|2021-11-25 04:56:20|415.84|411.74|415.78|411.68|415.84|411.74|415.73|411.63|10
1637816190000|2021-11-25 04:56:30|415.79|411.69|415.86|411.76|415.86|411.76|415.79|411.69|7
1637816200000|2021-11-25 04:56:40|415.87|411.77|415.87|411.77|415.88|411.78|415.85|411.75|8
1637816210000|2021-11-25 04:56:50|415.89|411.79|415.92|411.82|415.95|411.85|415.87|411.77|8
1637816220000|2021-11-25 04:57:00|415.93|411.83|415.84|411.74|415.93|411.83|415.8|411.7|8
1637816230000|2021-11-25 04:57:10|415.82|411.72|415.86|411.76|415.86|411.76|415.82|411.72|8
1637816240000|2021-11-25 04:57:20|415.9|411.8|415.94|411.84|415.94|411.84|415.84|411.74|15
1637816250000|2021-11-25 04:57:30|415.95|411.85|415.91|411.81|415.95|411.85|415.91|411.81|4
1637816260000|2021-11-25 04:57:40|415.9|411.8|415.9|411.8|415.9|411.8|415.88|411.78|3
1637816270000|2021-11-25 04:57:50|415.91|411.81|415.9|411.8|415.91|411.81|415.9|411.8|2
1637816280000|2021-11-25 04:58:00|415.91|411.81|415.86|411.76|415.93|411.83|415.85|411.75|8
1637816290000|2021-11-25 04:58:10|415.85|411.75|415.86|411.76|415.89|411.79|415.8|411.7|14
1637816300000|2021-11-25 04:58:20|415.87|411.77|416.55|412.45|416.72|412.62|415.87|411.77|31
1637816310000|2021-11-25 04:58:30|416.54|412.44|416.35|412.25|416.54|412.44|416.32|412.22|18
1637816320000|2021-11-25 04:58:40|416.32|412.22|416.31|412.21|416.35|412.25|416.3|412.2|13
1637816330000|2021-11-25 04:58:50|416.25|412.15|416.19|412.09|416.27|412.17|416.18|412.08|6
1637816340000|2021-11-25 04:59:00|416.18|412.08|416.18|412.08|416.18|412.08|416.18|412.08|1
1637816350000|2021-11-25 04:59:10|416.19|412.09|416.23|412.13|416.25|412.15|416.12|412.02|13
1637816360000|2021-11-25 04:59:20|416.24|412.14|416.13|412.03|416.24|412.14|416.13|412.03|11
1637816370000|2021-11-25 04:59:30|416.22|412.12|416.11|412.01|416.24|412.14|416.11|412.01|16
1637816380000|2021-11-25 04:59:40|416.13|412.03|416.11|412.01|416.13|412.03|416.09|411.99|10
1637816390000|2021-11-25 04:59:50|416.14|412.04|416.13|412.03|416.14|412.04|416.11|412.01|15
1637816400000|2021-11-25 05:00:00|416.15|412.05|416.13|412.03|416.18|412.08|416.1|412|16
1637816410000|2021-11-25 05:00:10|416.12|412.02|416.1|412|416.16|412.06|416.04|411.94|14
1637816420000|2021-11-25 05:00:20|416.09|411.99|416.08|411.98|416.09|411.99|416.08|411.98|4
1637816430000|2021-11-25 05:00:30|416.1|412|416.03|411.93|416.12|412.02|416.03|411.93|12
1637816440000|2021-11-25 05:00:40|416.02|411.92|416.03|411.93|416.05|411.95|416|411.9|17
1637816450000|2021-11-25 05:00:50|416.04|411.94|416.06|411.96|416.06|411.96|416.02|411.92|8
1637816460000|2021-11-25 05:01:00|416.05|411.95|416.02|411.92|416.05|411.95|416.02|411.92|2
1637816470000|2021-11-25 05:01:10|415.98|411.88|415.98|411.88|416.03|411.93|415.98|411.88|4
1637816480000|2021-11-25 05:01:20|416.01|411.91|415.99|411.89|416.02|411.92|415.98|411.88|7
1637816490000|2021-11-25 05:01:30|416|411.9|416|411.9|416|411.9|416|411.9|1
1637816510000|2021-11-25 05:01:50|416.01|411.91|416.04|411.94|416.04|411.94|416.01|411.91|3
1637816520000|2021-11-25 05:02:00|415.97|411.87|415.94|411.84|416.01|411.91|415.94|411.84|5
1637816530000|2021-11-25 05:02:10|415.99|411.89|415.98|411.88|416.05|411.95|415.93|411.83|12
1637816540000|2021-11-25 05:02:20|416|411.9|416.04|411.94|416.04|411.94|415.96|411.86|11
1637816550000|2021-11-25 05:02:30|416.06|411.96|416.07|411.97|416.07|411.97|416.05|411.95|4
1637816560000|2021-11-25 05:02:40|416.06|411.96|416.03|411.93|416.07|411.97|416.02|411.92|7
1637816570000|2021-11-25 05:02:50|416.07|411.97|416.07|411.97|416.12|412.02|416.07|411.97|8
1637816580000|2021-11-25 05:03:00|416.17|412.07|416.09|411.99|416.17|412.07|416.06|411.96|6
1637816590000|2021-11-25 05:03:10|416.12|412.02|416.09|411.99|416.12|412.02|416.09|411.99|8
1637816610000|2021-11-25 05:03:30|416.12|412.02|416.12|412.02|416.12|412.02|416.11|412.01|3
1637816620000|2021-11-25 05:03:40|416.11|412.01|416.02|411.92|416.23|412.13|416.02|411.92|10
1637816650000|2021-11-25 05:04:10|416.1|412|416.1|412|416.1|412|416.1|412|1
1637816660000|2021-11-25 05:04:20|416.11|412.01|416.05|411.95|416.16|412.06|416.03|411.93|9
1637816670000|2021-11-25 05:04:30|416.03|411.93|415.74|411.64|416.03|411.93|415.73|411.63|23
1637816680000|2021-11-25 05:04:40|415.73|411.63|415.93|411.83|415.94|411.84|415.73|411.63|13
1637816690000|2021-11-25 05:04:50|415.94|411.84|415.76|411.66|415.94|411.84|415.76|411.66|15
1637816700000|2021-11-25 05:05:00|415.64|411.54|415.69|411.59|415.79|411.69|415.64|411.54|12
1637816710000|2021-11-25 05:05:10|415.67|411.57|415.69|411.59|415.74|411.64|415.67|411.57|3
1637816730000|2021-11-25 05:05:30|415.63|411.53|415.56|411.46|415.63|411.53|415.56|411.46|2
1637816760000|2021-11-25 05:06:00|415.59|411.49|415.59|411.49|415.59|411.49|415.59|411.49|1
1637816770000|2021-11-25 05:06:10|415.69|411.59|415.7|411.6|415.85|411.75|415.69|411.59|6
1637816780000|2021-11-25 05:06:20|415.71|411.61|415.73|411.63|415.75|411.65|415.71|411.61|17
1637816790000|2021-11-25 05:06:30|415.74|411.64|415.71|411.61|415.76|411.66|415.71|411.61|8
1637816800000|2021-11-25 05:06:40|415.7|411.6|415.77|411.67|415.84|411.74|415.7|411.6|9
1637816810000|2021-11-25 05:06:50|415.76|411.66|415.74|411.64|415.77|411.67|415.74|411.64|8
1637816820000|2021-11-25 05:07:00|415.76|411.66|415.74|411.64|415.77|411.67|415.74|411.64|9
1637816830000|2021-11-25 05:07:10|415.75|411.65|415.9|411.8|415.9|411.8|415.75|411.65|9
1637816840000|2021-11-25 05:07:20|415.92|411.82|416.11|412.01|416.12|412.02|415.92|411.82|21
1637816850000|2021-11-25 05:07:30|416.19|412.09|416.19|412.09|416.19|412.09|416.15|412.05|3
1637816860000|2021-11-25 05:07:40|416.18|412.08|416.11|412.01|416.18|412.08|416.1|412|6
1637816870000|2021-11-25 05:07:50|416.18|412.08|416.15|412.05|416.18|412.08|416.15|412.05|4
1637816880000|2021-11-25 05:08:00|416.16|412.06|416.15|412.05|416.16|412.06|416.15|412.05|2
1637816900000|2021-11-25 05:08:20|416.21|412.11|416.4|412.3|416.48|412.38|416.19|412.09|18
1637816910000|2021-11-25 05:08:30|416.47|412.37|416.32|412.22|416.47|412.37|416.32|412.22|6
1637816920000|2021-11-25 05:08:40|416.33|412.23|416.31|412.21|416.33|412.23|416.31|412.21|6
1637816930000|2021-11-25 05:08:50|416.34|412.24|416.44|412.34|416.45|412.35|416.3|412.2|11
1637816940000|2021-11-25 05:09:00|416.45|412.35|416.44|412.34|416.45|412.35|416.41|412.31|11
1637816950000|2021-11-25 05:09:10|416.45|412.35|416.4|412.3|416.45|412.35|416.39|412.29|8
1637816960000|2021-11-25 05:09:20|416.42|412.32|416.4|412.3|416.42|412.32|416.4|412.3|2
1637816970000|2021-11-25 05:09:30|416.44|412.34|416.46|412.36|416.46|412.36|416.4|412.3|10
1637816980000|2021-11-25 05:09:40|416.49|412.39|416.46|412.36|416.49|412.39|416.44|412.34|13
1637816990000|2021-11-25 05:09:50|416.44|412.34|416.44|412.34|416.48|412.38|416.44|412.34|3
1637817000000|2021-11-25 05:10:00|416.45|412.35|416.47|412.37|416.49|412.39|416.37|412.27|8
1637817010000|2021-11-25 05:10:10|416.48|412.38|416.49|412.39|416.49|412.39|416.48|412.38|2
1637817020000|2021-11-25 05:10:20|416.5|412.4|416.51|412.41|416.51|412.41|416.5|412.4|2
1637817030000|2021-11-25 05:10:30|416.5|412.4|416.53|412.43|416.53|412.43|416.5|412.4|3
1637817040000|2021-11-25 05:10:40|416.52|412.42|416.55|412.45|416.57|412.47|416.52|412.42|13
1637817050000|2021-11-25 05:10:50|416.56|412.46|416.64|412.54|416.67|412.57|416.54|412.44|8
1637817060000|2021-11-25 05:11:00|416.67|412.57|416.63|412.53|416.8|412.7|416.63|412.53|20
1637817070000|2021-11-25 05:11:10|416.6|412.5|416.66|412.56|416.78|412.68|416.5|412.4|16
1637817080000|2021-11-25 05:11:20|416.72|412.62|416.67|412.57|416.8|412.7|416.67|412.57|11
1637817090000|2021-11-25 05:11:30|416.62|412.52|416.65|412.55|416.67|412.57|416.6|412.5|13
1637817100000|2021-11-25 05:11:40|416.58|412.48|416.6|412.5|416.65|412.55|416.5|412.4|14
1637817110000|2021-11-25 05:11:50|416.7|412.6|416.71|412.61|416.71|412.61|416.7|412.6|4
1637817120000|2021-11-25 05:12:00|416.7|412.6|416.52|412.42|416.71|412.61|416.51|412.41|9
1637817130000|2021-11-25 05:12:10|416.58|412.48|416.65|412.55|416.65|412.55|416.52|412.42|7
1637817140000|2021-11-25 05:12:20|416.64|412.54|416.52|412.42|416.67|412.57|416.5|412.4|15
1637817150000|2021-11-25 05:12:30|416.53|412.43|416.54|412.44|416.54|412.44|416.4|412.3|4
1637817160000|2021-11-25 05:12:40|416.5|412.4|416.61|412.51|416.61|412.51|416.5|412.4|5
1637817170000|2021-11-25 05:12:50|416.59|412.49|416.58|412.48|416.68|412.58|416.55|412.45|7
1637817180000|2021-11-25 05:13:00|416.68|412.58|416.61|412.51|416.68|412.58|416.61|412.51|8
1637817190000|2021-11-25 05:13:10|416.59|412.49|416.59|412.49|416.62|412.52|416.59|412.49|3
1637817200000|2021-11-25 05:13:20|416.58|412.48|416.71|412.61|416.73|412.63|416.55|412.45|8
1637817210000|2021-11-25 05:13:30|416.73|412.63|416.83|412.73|416.83|412.73|416.68|412.58|8
1637817220000|2021-11-25 05:13:40|416.82|412.72|416.74|412.64|416.82|412.72|416.73|412.63|11
1637817230000|2021-11-25 05:13:50|416.76|412.66|416.78|412.68|416.78|412.68|416.73|412.63|11
1637817240000|2021-11-25 05:14:00|416.8|412.7|417.06|412.96|417.11|413.01|416.78|412.68|26
1637817250000|2021-11-25 05:14:10|417.05|412.95|417.03|412.93|417.13|413.03|417.03|412.93|15
1637817260000|2021-11-25 05:14:20|417.02|412.92|417.05|412.95|417.05|412.95|417|412.9|15
1637817270000|2021-11-25 05:14:30|417.04|412.94|417.02|412.92|417.05|412.95|417.02|412.92|3
1637817280000|2021-11-25 05:14:40|417.03|412.93|417.04|412.94|417.06|412.96|417.03|412.93|5
1637817290000|2021-11-25 05:14:50|417.09|412.99|416.91|412.81|417.09|412.99|416.91|412.81|14
1637817300000|2021-11-25 05:15:00|416.92|412.82|416.9|412.8|416.92|412.82|416.9|412.8|2
1637817310000|2021-11-25 05:15:10|416.93|412.83|417.04|412.94|417.04|412.94|416.93|412.83|9
1637817320000|2021-11-25 05:15:20|417.02|412.92|417.05|412.95|417.06|412.96|417.02|412.92|12
1637817330000|2021-11-25 05:15:30|417.06|412.96|417.27|413.17|417.27|413.17|417.06|412.96|9
1637817340000|2021-11-25 05:15:40|417.26|413.16|417.29|413.19|417.34|413.24|417.24|413.14|7
1637817350000|2021-11-25 05:15:50|417.25|413.15|417.11|413.01|417.25|413.15|417.07|412.97|15
1637817360000|2021-11-25 05:16:00|417.1|413|417.11|413.01|417.11|413.01|417.08|412.98|8
1637817370000|2021-11-25 05:16:10|417.1|413|417.05|412.95|417.13|413.03|417.04|412.94|14
1637817380000|2021-11-25 05:16:20|417.03|412.93|417.03|412.93|417.03|412.93|417.03|412.93|1
1637817390000|2021-11-25 05:16:30|417.01|412.91|417.07|412.97|417.07|412.97|417.01|412.91|7
1637817400000|2021-11-25 05:16:40|417.05|412.95|417.06|412.96|417.07|412.97|417.05|412.95|8
1637817410000|2021-11-25 05:16:50|417.05|412.95|417.11|413.01|417.11|413.01|417.04|412.94|14
1637817420000|2021-11-25 05:17:00|417.12|413.02|417.05|412.95|417.12|413.02|417.05|412.95|8
1637817430000|2021-11-25 05:17:10|417.07|412.97|416.95|412.85|417.08|412.98|416.95|412.85|16
1637817440000|2021-11-25 05:17:20|416.94|412.84|416.88|412.78|416.96|412.86|416.87|412.77|10
1637817450000|2021-11-25 05:17:30|416.87|412.77|416.96|412.86|416.96|412.86|416.86|412.76|14
1637817460000|2021-11-25 05:17:40|416.95|412.85|416.95|412.85|416.97|412.87|416.95|412.85|6
1637817470000|2021-11-25 05:17:50|416.93|412.83|416.92|412.82|416.99|412.89|416.92|412.82|11
1637817480000|2021-11-25 05:18:00|416.94|412.84|416.93|412.83|416.95|412.85|416.92|412.82|13
1637817490000|2021-11-25 05:18:10|416.92|412.82|416.94|412.84|416.96|412.86|416.92|412.82|13
1637817500000|2021-11-25 05:18:20|416.92|412.82|416.87|412.77|416.94|412.84|416.87|412.77|16
1637817510000|2021-11-25 05:18:30|416.9|412.8|416.83|412.73|416.9|412.8|416.83|412.73|6
1637817520000|2021-11-25 05:18:40|416.81|412.71|416.77|412.67|416.82|412.72|416.73|412.63|11
1637817530000|2021-11-25 05:18:50|416.78|412.68|416.93|412.83|416.97|412.87|416.75|412.65|21
1637817540000|2021-11-25 05:19:00|416.96|412.86|416.97|412.87|417.03|412.93|416.96|412.86|20
1637817550000|2021-11-25 05:19:10|416.98|412.88|416.93|412.83|416.98|412.88|416.91|412.81|12
1637817560000|2021-11-25 05:19:20|416.92|412.82|416.9|412.8|416.92|412.82|416.84|412.74|7
1637817570000|2021-11-25 05:19:30|416.92|412.82|416.88|412.78|416.92|412.82|416.88|412.78|6
1637817580000|2021-11-25 05:19:40|416.89|412.79|416.89|412.79|416.89|412.79|416.87|412.77|7
1637817590000|2021-11-25 05:19:50|416.87|412.77|416.87|412.77|416.87|412.77|416.87|412.77|1
1637817600000|2021-11-25 05:20:00|416.88|412.78|416.87|412.77|416.9|412.8|416.87|412.77|10
1637817610000|2021-11-25 05:20:10|416.85|412.75|416.68|412.58|416.87|412.77|416.68|412.58|17
1637817620000|2021-11-25 05:20:20|416.7|412.6|416.68|412.58|416.75|412.65|416.68|412.58|18
1637817630000|2021-11-25 05:20:30|416.69|412.59|416.7|412.6|416.7|412.6|416.64|412.54|22
1637817640000|2021-11-25 05:20:40|416.69|412.59|416.68|412.58|416.73|412.63|416.66|412.56|12
1637817650000|2021-11-25 05:20:50|416.7|412.6|416.7|412.6|416.73|412.63|416.67|412.57|5
1637817660000|2021-11-25 05:21:00|416.68|412.58|416.7|412.6|416.7|412.6|416.68|412.58|2
1637817670000|2021-11-25 05:21:10|416.66|412.56|416.86|412.76|416.86|412.76|416.66|412.56|12
1637817680000|2021-11-25 05:21:20|416.85|412.75|416.86|412.76|416.88|412.78|416.79|412.69|14
1637817690000|2021-11-25 05:21:30|416.79|412.69|416.72|412.62|416.86|412.76|416.72|412.62|11
1637817700000|2021-11-25 05:21:40|416.77|412.67|416.8|412.7|416.8|412.7|416.74|412.64|9
1637817710000|2021-11-25 05:21:50|416.79|412.69|416.69|412.59|416.8|412.7|416.69|412.59|12
1637817720000|2021-11-25 05:22:00|416.71|412.61|416.65|412.55|416.71|412.61|416.65|412.55|9
1637817730000|2021-11-25 05:22:10|416.66|412.56|416.67|412.57|416.67|412.57|416.62|412.52|13
1637817740000|2021-11-25 05:22:20|416.66|412.56|416.67|412.57|416.68|412.58|416.66|412.56|7
1637817750000|2021-11-25 05:22:30|416.68|412.58|416.67|412.57|416.69|412.59|416.67|412.57|8
1637817760000|2021-11-25 05:22:40|416.68|412.58|416.64|412.54|416.68|412.58|416.64|412.54|8
1637817770000|2021-11-25 05:22:50|416.65|412.55|416.76|412.66|416.76|412.66|416.65|412.55|5
1637817780000|2021-11-25 05:23:00|416.75|412.65|416.66|412.56|416.75|412.65|416.64|412.54|15
1637817800000|2021-11-25 05:23:20|416.65|412.55|416.76|412.66|416.76|412.66|416.64|412.54|12
1637817810000|2021-11-25 05:23:30|416.73|412.63|416.66|412.56|416.76|412.66|416.62|412.52|23
1637817820000|2021-11-25 05:23:40|416.67|412.57|416.63|412.53|416.69|412.59|416.63|412.53|17
1637817830000|2021-11-25 05:23:50|416.64|412.54|416.26|412.16|416.64|412.54|416.24|412.14|27
1637817840000|2021-11-25 05:24:00|416.25|412.15|416.42|412.32|416.43|412.33|416.21|412.11|25
1637817850000|2021-11-25 05:24:10|416.45|412.35|416.54|412.44|416.54|412.44|416.42|412.32|15
1637817860000|2021-11-25 05:24:20|416.53|412.43|416.51|412.41|416.53|412.43|416.51|412.41|2
1637817870000|2021-11-25 05:24:30|416.54|412.44|416.63|412.53|416.64|412.54|416.54|412.44|14
1637817880000|2021-11-25 05:24:40|416.65|412.55|416.72|412.62|416.72|412.62|416.63|412.53|11
1637817890000|2021-11-25 05:24:50|416.79|412.69|416.74|412.64|416.79|412.69|416.7|412.6|8
1637817900000|2021-11-25 05:25:00|416.73|412.63|416.68|412.58|416.73|412.63|416.65|412.55|14
1637817910000|2021-11-25 05:25:10|416.7|412.6|416.67|412.57|416.7|412.6|416.67|412.57|4
1637817920000|2021-11-25 05:25:20|416.66|412.56|416.67|412.57|416.67|412.57|416.66|412.56|6
1637817930000|2021-11-25 05:25:30|416.66|412.56|416.63|412.53|416.67|412.57|416.62|412.52|15
1637817940000|2021-11-25 05:25:40|416.64|412.54|416.68|412.58|416.68|412.58|416.63|412.53|11
1637817950000|2021-11-25 05:25:50|416.67|412.57|416.69|412.59|416.69|412.59|416.67|412.57|3
1637817960000|2021-11-25 05:26:00|416.68|412.58|416.66|412.56|416.69|412.59|416.66|412.56|10
1637817970000|2021-11-25 05:26:10|416.67|412.57|416.68|412.58|416.69|412.59|416.66|412.56|12
1637817980000|2021-11-25 05:26:20|416.67|412.57|416.68|412.58|416.68|412.58|416.67|412.57|6
1637817990000|2021-11-25 05:26:30|416.67|412.57|416.68|412.58|416.69|412.59|416.67|412.57|13
1637818000000|2021-11-25 05:26:40|416.69|412.59|416.7|412.6|416.7|412.6|416.68|412.58|10
1637818010000|2021-11-25 05:26:50|416.69|412.59|416.55|412.45|416.7|412.6|416.53|412.43|13
1637818020000|2021-11-25 05:27:00|416.56|412.46|416.49|412.39|416.56|412.46|416.49|412.39|20
1637818030000|2021-11-25 05:27:10|416.47|412.37|416.46|412.36|416.49|412.39|416.45|412.35|17
1637818040000|2021-11-25 05:27:20|416.47|412.37|416.52|412.42|416.52|412.42|416.44|412.34|18
1637818050000|2021-11-25 05:27:30|416.53|412.43|416.55|412.45|416.55|412.45|416.52|412.42|8
1637818060000|2021-11-25 05:27:40|416.57|412.47|416.52|412.42|416.58|412.48|416.52|412.42|7
1637818070000|2021-11-25 05:27:50|416.53|412.43|416.46|412.36|416.53|412.43|416.4|412.3|13
1637818080000|2021-11-25 05:28:00|416.45|412.35|416.38|412.28|416.49|412.39|416.36|412.26|6
1637818090000|2021-11-25 05:28:10|416.33|412.23|416.24|412.14|416.37|412.27|416.24|412.14|11
1637818100000|2021-11-25 05:28:20|416.26|412.16|416.45|412.35|416.5|412.4|416.23|412.13|17
1637818110000|2021-11-25 05:28:30|416.46|412.36|416.53|412.43|416.55|412.45|416.46|412.36|13
1637818120000|2021-11-25 05:28:40|416.52|412.42|416.53|412.43|416.54|412.44|416.44|412.34|14
1637818130000|2021-11-25 05:28:50|416.54|412.44|416.58|412.48|416.58|412.48|416.54|412.44|8
1637818140000|2021-11-25 05:29:00|416.59|412.49|416.58|412.48|416.59|412.49|416.57|412.47|6
1637818150000|2021-11-25 05:29:10|416.57|412.47|416.72|412.62|416.76|412.66|416.57|412.47|24
1637818160000|2021-11-25 05:29:20|416.7|412.6|416.69|412.59|416.73|412.63|416.67|412.57|9
1637818170000|2021-11-25 05:29:30|416.68|412.58|416.67|412.57|416.73|412.63|416.67|412.57|9
1637818180000|2021-11-25 05:29:40|416.65|412.55|416.57|412.47|416.66|412.56|416.57|412.47|10
1637818190000|2021-11-25 05:29:50|416.56|412.46|416.32|412.22|416.58|412.48|416.3|412.2|23
1637818200000|2021-11-25 05:30:00|416.26|412.16|416.43|412.33|416.43|412.33|416.24|412.14|14
1637818210000|2021-11-25 05:30:10|416.44|412.34|416.52|412.42|416.57|412.47|416.43|412.33|19
1637818220000|2021-11-25 05:30:20|416.5|412.4|416.54|412.44|416.56|412.46|416.49|412.39|13
1637818230000|2021-11-25 05:30:30|416.57|412.47|416.56|412.46|416.57|412.47|416.55|412.45|10
1637818240000|2021-11-25 05:30:40|416.55|412.45|416.65|412.55|416.66|412.56|416.55|412.45|18
1637818250000|2021-11-25 05:30:50|416.66|412.56|416.58|412.48|416.66|412.56|416.53|412.43|17
1637818260000|2021-11-25 05:31:00|416.56|412.46|416.46|412.36|416.64|412.54|416.46|412.36|13
1637818270000|2021-11-25 05:31:10|416.45|412.35|416.41|412.31|416.48|412.38|416.39|412.29|12
1637818280000|2021-11-25 05:31:20|416.39|412.29|416.39|412.29|416.39|412.29|416.39|412.29|1
1637818290000|2021-11-25 05:31:30|416.4|412.3|416.32|412.22|416.4|412.3|416.32|412.22|3
1637818300000|2021-11-25 05:31:40|416.35|412.25|416.28|412.18|416.37|412.27|416.25|412.15|18
1637818310000|2021-11-25 05:31:50|416.27|412.17|416.24|412.14|416.28|412.18|416.24|412.14|4
1637818320000|2021-11-25 05:32:00|416.23|412.13|416.23|412.13|416.23|412.13|416.19|412.09|9
1637818330000|2021-11-25 05:32:10|416.18|412.08|416.19|412.09|416.26|412.16|416.18|412.08|10
1637818340000|2021-11-25 05:32:20|416.18|412.08|416.19|412.09|416.21|412.11|416.16|412.06|10
1637818350000|2021-11-25 05:32:30|416.17|412.07|416.16|412.06|416.17|412.07|416.16|412.06|2
1637818360000|2021-11-25 05:32:40|416.14|412.04|416.21|412.11|416.31|412.21|416.14|412.04|3
1637818370000|2021-11-25 05:32:50|416.32|412.22|416.25|412.15|416.32|412.22|416.21|412.11|4
1637818380000|2021-11-25 05:33:00|416.24|412.14|416.14|412.04|416.24|412.14|416.13|412.03|7
1637818390000|2021-11-25 05:33:10|416.11|412.01|416|411.9|416.11|412.01|415.99|411.89|15
1637818400000|2021-11-25 05:33:20|415.99|411.89|415.98|411.88|415.99|411.89|415.98|411.88|2
1637818410000|2021-11-25 05:33:30|415.95|411.85|415.98|411.88|416|411.9|415.94|411.84|11
1637818420000|2021-11-25 05:33:40|415.93|411.83|415.92|411.82|415.98|411.88|415.87|411.77|15
1637818430000|2021-11-25 05:33:50|415.88|411.78|415.85|411.75|415.88|411.78|415.85|411.75|2
1637818440000|2021-11-25 05:34:00|415.84|411.74|415.83|411.73|415.89|411.79|415.81|411.71|12
1637818450000|2021-11-25 05:34:10|415.77|411.67|415.76|411.66|415.78|411.68|415.7|411.6|13
1637818460000|2021-11-25 05:34:20|415.77|411.67|415.75|411.65|415.77|411.67|415.72|411.62|10
1637818470000|2021-11-25 05:34:30|415.79|411.69|415.73|411.63|415.79|411.69|415.73|411.63|6
1637818480000|2021-11-25 05:34:40|415.76|411.66|415.69|411.59|415.78|411.68|415.67|411.57|9
1637818490000|2021-11-25 05:34:50|415.67|411.57|415.7|411.6|415.75|411.65|415.67|411.57|10
1637818500000|2021-11-25 05:35:00|415.75|411.65|415.62|411.52|415.75|411.65|415.62|411.52|9
1637818510000|2021-11-25 05:35:10|415.61|411.51|415.28|411.18|415.61|411.51|415.28|411.18|14
1637818520000|2021-11-25 05:35:20|415.29|411.19|415.27|411.17|415.3|411.2|415.24|411.14|12
1637818530000|2021-11-25 05:35:30|415.31|411.21|415.46|411.36|415.47|411.37|415.31|411.21|13
1637818540000|2021-11-25 05:35:40|415.48|411.38|415.44|411.34|415.48|411.38|415.39|411.29|15
1637818550000|2021-11-25 05:35:50|415.43|411.33|415.43|411.33|415.43|411.33|415.43|411.33|1
1637818560000|2021-11-25 05:36:00|415.42|411.32|415.36|411.26|415.43|411.33|415.32|411.22|9
1637818570000|2021-11-25 05:36:10|415.34|411.24|415.32|411.22|415.36|411.26|415.29|411.19|9
1637818580000|2021-11-25 05:36:20|415.29|411.19|415.43|411.33|415.43|411.33|415.29|411.19|13
1637818590000|2021-11-25 05:36:30|415.46|411.36|415.52|411.42|415.57|411.47|415.46|411.36|13
1637818600000|2021-11-25 05:36:40|415.5|411.4|415.46|411.36|415.56|411.46|415.46|411.36|12
1637818610000|2021-11-25 05:36:50|415.49|411.39|415.47|411.37|415.56|411.46|415.46|411.36|10
1637818620000|2021-11-25 05:37:00|415.46|411.36|415.34|411.24|415.51|411.41|415.3|411.2|13
1637818630000|2021-11-25 05:37:10|415.3|411.2|415.31|411.21|415.31|411.21|415.3|411.2|2
1637818640000|2021-11-25 05:37:20|415.32|411.22|415.55|411.45|415.56|411.46|415.29|411.19|13
1637818650000|2021-11-25 05:37:30|415.56|411.46|415.55|411.45|415.57|411.47|415.55|411.45|11
1637818660000|2021-11-25 05:37:40|415.58|411.48|415.57|411.47|415.6|411.5|415.57|411.47|4
1637818670000|2021-11-25 05:37:50|415.56|411.46|415.57|411.47|415.58|411.48|415.56|411.46|5
1637818680000|2021-11-25 05:38:00|415.56|411.46|415.46|411.36|415.57|411.47|415.44|411.34|12
1637818690000|2021-11-25 05:38:10|415.48|411.38|415.24|411.14|415.48|411.38|415.24|411.14|10
1637818700000|2021-11-25 05:38:20|415.27|411.17|415.23|411.13|415.29|411.19|415.23|411.13|7
1637818710000|2021-11-25 05:38:30|415.25|411.15|415.22|411.12|415.25|411.15|415.22|411.12|7
1637818720000|2021-11-25 05:38:40|415.24|411.14|415.22|411.12|415.27|411.17|415.21|411.11|8
1637818730000|2021-11-25 05:38:50|415.23|411.13|415.13|411.03|415.23|411.13|415.13|411.03|5
1637818740000|2021-11-25 05:39:00|415.16|411.06|415.29|411.19|415.29|411.19|415.11|411.01|9
1637818750000|2021-11-25 05:39:10|415.3|411.2|415.36|411.26|415.36|411.26|415.3|411.2|5
1637818760000|2021-11-25 05:39:20|415.34|411.24|415.35|411.25|415.35|411.25|415.29|411.19|3
1637818770000|2021-11-25 05:39:30|415.36|411.26|415.27|411.17|415.36|411.26|415.26|411.16|5
1637818780000|2021-11-25 05:39:40|415.35|411.25|415.14|411.04|415.35|411.25|415.14|411.04|11
1637818790000|2021-11-25 05:39:50|415.13|411.03|415.36|411.26|415.38|411.28|415.13|411.03|21
1637818800000|2021-11-25 05:40:00|415.38|411.28|415.2|411.1|415.38|411.28|415.19|411.09|11
1637818820000|2021-11-25 05:40:20|415.22|411.12|415.25|411.15|415.25|411.15|415.21|411.11|4
1637818830000|2021-11-25 05:40:30|415.21|411.11|415.29|411.19|415.29|411.19|415.2|411.1|20
1637818840000|2021-11-25 05:40:40|415.27|411.17|415.19|411.09|415.33|411.23|415.19|411.09|18
1637818850000|2021-11-25 05:40:50|415.24|411.14|415.25|411.15|415.35|411.25|415.18|411.08|14
1637818860000|2021-11-25 05:41:00|415.26|411.16|415.3|411.2|415.31|411.21|415.24|411.14|12
1637818870000|2021-11-25 05:41:10|415.32|411.22|415.36|411.26|415.46|411.36|415.3|411.2|10
1637818880000|2021-11-25 05:41:20|415.35|411.25|415.33|411.23|415.37|411.27|415.33|411.23|11
1637818890000|2021-11-25 05:41:30|415.32|411.22|415.44|411.34|415.44|411.34|415.32|411.22|13
1637818900000|2021-11-25 05:41:40|415.43|411.33|415.34|411.24|415.43|411.33|415.33|411.23|7
1637818910000|2021-11-25 05:41:50|415.35|411.25|415.39|411.29|415.43|411.33|415.29|411.19|11
1637818920000|2021-11-25 05:42:00|415.55|411.45|415.55|411.45|415.56|411.46|415.55|411.45|3
1637818930000|2021-11-25 05:42:10|415.43|411.33|415.59|411.49|415.59|411.49|415.43|411.33|13
1637818940000|2021-11-25 05:42:20|415.55|411.45|415.55|411.45|415.59|411.49|415.54|411.44|10
1637818950000|2021-11-25 05:42:30|415.61|411.51|415.61|411.51|415.7|411.6|415.6|411.5|10
1637818960000|2021-11-25 05:42:40|415.64|411.54|415.56|411.46|415.7|411.6|415.53|411.43|15
1637818970000|2021-11-25 05:42:50|415.62|411.52|415.58|411.48|415.64|411.54|415.55|411.45|10
1637818980000|2021-11-25 05:43:00|415.56|411.46|415.51|411.41|415.56|411.46|415.48|411.38|14
1637818990000|2021-11-25 05:43:10|415.53|411.43|415.56|411.46|415.59|411.49|415.51|411.41|10
1637819000000|2021-11-25 05:43:20|415.55|411.45|415.48|411.38|415.63|411.53|415.48|411.38|12
1637819010000|2021-11-25 05:43:30|415.49|411.39|415.5|411.4|415.55|411.45|415.49|411.39|11
1637819020000|2021-11-25 05:43:40|415.49|411.39|415.3|411.2|415.54|411.44|415.25|411.15|22
1637819030000|2021-11-25 05:43:50|415.28|411.18|415.1|411|415.28|411.18|415.1|411|11
1637819040000|2021-11-25 05:44:00|415.2|411.1|415.18|411.08|415.29|411.19|415.18|411.08|14
1637819050000|2021-11-25 05:44:10|415.17|411.07|415.1|411|415.24|411.14|415.1|411|22
1637819060000|2021-11-25 05:44:20|415.11|411.01|415.06|410.96|415.11|411.01|414.87|410.77|23
1637819070000|2021-11-25 05:44:30|415.12|411.02|415.11|411.01|415.13|411.03|415.03|410.93|9
1637819080000|2021-11-25 05:44:40|415.12|411.02|415.29|411.19|415.34|411.24|415.11|411.01|18
1637819090000|2021-11-25 05:44:50|415.28|411.18|415.35|411.25|415.37|411.27|415.25|411.15|19
1637819100000|2021-11-25 05:45:00|415.34|411.24|415.53|411.43|415.53|411.43|415.33|411.23|15
1637819110000|2021-11-25 05:45:10|415.52|411.42|415.41|411.31|415.52|411.42|415.41|411.31|9
1637819120000|2021-11-25 05:45:20|415.4|411.3|415.39|411.29|415.45|411.35|415.39|411.29|8
1637819130000|2021-11-25 05:45:30|415.4|411.3|415.49|411.39|415.51|411.41|415.4|411.3|15
1637819140000|2021-11-25 05:45:40|415.48|411.38|415.4|411.3|415.48|411.38|415.4|411.3|10
1637819150000|2021-11-25 05:45:50|415.42|411.32|415.44|411.34|415.47|411.37|415.42|411.32|17
1637819160000|2021-11-25 05:46:00|415.46|411.36|415.51|411.41|415.53|411.43|415.43|411.33|9
1637819170000|2021-11-25 05:46:10|415.52|411.42|415.51|411.41|415.53|411.43|415.51|411.41|5
1637819190000|2021-11-25 05:46:30|415.54|411.44|415.57|411.47|415.57|411.47|415.54|411.44|2
1637819200000|2021-11-25 05:46:40|415.55|411.45|415.64|411.54|415.67|411.57|415.55|411.45|21
1637819210000|2021-11-25 05:46:50|415.65|411.55|415.65|411.55|415.67|411.57|415.64|411.54|5
1637819220000|2021-11-25 05:47:00|415.63|411.53|415.6|411.5|415.64|411.54|415.57|411.47|15
1637819230000|2021-11-25 05:47:10|415.58|411.48|415.48|411.38|415.6|411.5|415.48|411.38|17
1637819240000|2021-11-25 05:47:20|415.5|411.4|415.49|411.39|415.5|411.4|415.44|411.34|11
1637819250000|2021-11-25 05:47:30|415.48|411.38|415.54|411.44|415.55|411.45|415.43|411.33|12
1637819260000|2021-11-25 05:47:40|415.55|411.45|415.55|411.45|415.57|411.47|415.54|411.44|7
1637819270000|2021-11-25 05:47:50|415.56|411.46|415.64|411.54|415.67|411.57|415.56|411.46|20
1637819280000|2021-11-25 05:48:00|415.66|411.56|415.55|411.45|415.66|411.56|415.54|411.44|21
1637819290000|2021-11-25 05:48:10|415.54|411.44|415.43|411.33|415.54|411.44|415.43|411.33|15
1637819300000|2021-11-25 05:48:20|415.42|411.32|415.4|411.3|415.42|411.32|415.37|411.27|13
1637819310000|2021-11-25 05:48:30|415.41|411.31|415.36|411.26|415.41|411.31|415.36|411.26|9
1637819320000|2021-11-25 05:48:40|415.37|411.27|415.29|411.19|415.37|411.27|415.27|411.17|8
1637819330000|2021-11-25 05:48:50|415.28|411.18|415.27|411.17|415.37|411.27|415.22|411.12|12
1637819340000|2021-11-25 05:49:00|415.28|411.18|415.2|411.1|415.36|411.26|415.2|411.1|23
1637819350000|2021-11-25 05:49:10|415.22|411.12|414.94|410.84|415.22|411.12|414.94|410.84|21
1637819360000|2021-11-25 05:49:20|414.93|410.83|414.76|410.66|414.93|410.83|414.71|410.61|19
1637819370000|2021-11-25 05:49:30|414.72|410.62|414.79|410.69|414.87|410.77|414.68|410.58|24
1637819380000|2021-11-25 05:49:40|414.77|410.67|414.8|410.7|414.89|410.79|414.77|410.67|18
1637819390000|2021-11-25 05:49:50|414.84|410.74|414.72|410.62|414.89|410.79|414.72|410.62|25
1637819400000|2021-11-25 05:50:00|414.76|410.66|414.7|410.6|414.8|410.7|414.7|410.6|12
1637819410000|2021-11-25 05:50:10|414.68|410.58|414.75|410.65|414.77|410.67|414.68|410.58|19
1637819420000|2021-11-25 05:50:20|414.74|410.64|414.87|410.77|414.91|410.81|414.73|410.63|18
1637819430000|2021-11-25 05:50:30|414.86|410.76|414.78|410.68|414.88|410.78|414.75|410.65|21
1637819440000|2021-11-25 05:50:40|414.76|410.66|414.75|410.65|414.76|410.66|414.74|410.64|16
1637819450000|2021-11-25 05:50:50|414.74|410.64|414.72|410.62|414.76|410.66|414.7|410.6|20
1637819460000|2021-11-25 05:51:00|414.73|410.63|414.71|410.61|414.8|410.7|414.71|410.61|11
1637819470000|2021-11-25 05:51:10|414.79|410.69|414.78|410.68|414.88|410.78|414.7|410.6|15
1637819480000|2021-11-25 05:51:20|414.77|410.67|414.72|410.62|414.77|410.67|414.66|410.56|5
1637819490000|2021-11-25 05:51:30|414.73|410.63|414.76|410.66|414.76|410.66|414.69|410.59|6
1637819500000|2021-11-25 05:51:40|414.75|410.65|414.65|410.55|414.76|410.66|414.65|410.55|7
1637819510000|2021-11-25 05:51:50|414.59|410.49|414.66|410.56|414.69|410.59|414.59|410.49|14
1637819520000|2021-11-25 05:52:00|414.59|410.49|414.59|410.49|414.67|410.57|414.59|410.49|12
1637819530000|2021-11-25 05:52:10|414.62|410.52|414.71|410.61|414.77|410.67|414.58|410.48|13
1637819540000|2021-11-25 05:52:20|414.76|410.66|414.75|410.65|414.76|410.66|414.71|410.61|13
1637819550000|2021-11-25 05:52:30|414.76|410.66|414.75|410.65|414.78|410.68|414.75|410.65|6
1637819560000|2021-11-25 05:52:40|414.68|410.58|414.8|410.7|414.85|410.75|414.68|410.58|12
1637819570000|2021-11-25 05:52:50|414.85|410.75|414.87|410.77|414.88|410.78|414.7|410.6|17
1637819580000|2021-11-25 05:53:00|414.72|410.62|414.86|410.76|414.92|410.82|414.72|410.62|11
1637819590000|2021-11-25 05:53:10|414.85|410.75|414.76|410.66|414.91|410.81|414.7|410.6|14
1637819600000|2021-11-25 05:53:20|414.77|410.67|414.84|410.74|414.88|410.78|414.76|410.66|7
1637819610000|2021-11-25 05:53:30|414.88|410.78|414.84|410.74|414.93|410.83|414.82|410.72|10
1637819620000|2021-11-25 05:53:40|414.86|410.76|414.95|410.85|414.95|410.85|414.86|410.76|3
1637819630000|2021-11-25 05:53:50|414.96|410.86|414.93|410.83|414.99|410.89|414.93|410.83|14
1637819640000|2021-11-25 05:54:00|414.9|410.8|414.98|410.88|415.01|410.91|414.9|410.8|13
1637819650000|2021-11-25 05:54:10|415|410.9|415.06|410.96|415.1|411|414.93|410.83|15
1637819660000|2021-11-25 05:54:20|415.09|410.99|415.13|411.03|415.15|411.05|415.06|410.96|10
1637819670000|2021-11-25 05:54:30|415.17|411.07|415.26|411.16|415.26|411.16|415.17|411.07|5
1637819680000|2021-11-25 05:54:40|415.27|411.17|415.2|411.1|415.27|411.17|415.2|411.1|3
1637819690000|2021-11-25 05:54:50|415.18|411.08|415.15|411.05|415.18|411.08|415.15|411.05|5
1637819700000|2021-11-25 05:55:00|415.16|411.06|415.11|411.01|415.17|411.07|415.11|411.01|20
1637819710000|2021-11-25 05:55:10|415.06|410.96|415.05|410.95|415.06|410.96|415.05|410.95|2
1637819720000|2021-11-25 05:55:20|415.07|410.97|415.08|410.98|415.08|410.98|415.04|410.94|5
1637819730000|2021-11-25 05:55:30|415.1|411|415.28|411.18|415.28|411.18|415.1|411|17
1637819740000|2021-11-25 05:55:40|415.31|411.21|415.32|411.22|415.33|411.23|415.31|411.21|3
1637819750000|2021-11-25 05:55:50|415.31|411.21|415.29|411.19|415.32|411.22|415.28|411.18|14
1637819760000|2021-11-25 05:56:00|415.24|411.14|415.17|411.07|415.28|411.18|415.17|411.07|20
1637819770000|2021-11-25 05:56:10|415.21|411.11|415.35|411.25|415.35|411.25|415.21|411.11|18
1637819780000|2021-11-25 05:56:20|415.45|411.35|415.47|411.37|415.48|411.38|415.35|411.25|10
1637819790000|2021-11-25 05:56:30|415.43|411.33|415.35|411.25|415.55|411.45|415.35|411.25|23
1637819800000|2021-11-25 05:56:40|415.36|411.26|415.31|411.21|415.4|411.3|415.28|411.18|17
1637819810000|2021-11-25 05:56:50|415.3|411.2|415.33|411.23|415.33|411.23|415.29|411.19|6
1637819820000|2021-11-25 05:57:00|415.32|411.22|415.37|411.27|415.4|411.3|415.31|411.21|10
1637819830000|2021-11-25 05:57:10|415.39|411.29|415.34|411.24|415.4|411.3|415.33|411.23|14
1637819840000|2021-11-25 05:57:20|415.37|411.27|415.37|411.27|415.38|411.28|415.29|411.19|8
1637819850000|2021-11-25 05:57:30|415.35|411.25|415.61|411.51|415.63|411.53|415.33|411.23|8
1637819860000|2021-11-25 05:57:40|415.64|411.54|415.58|411.48|415.64|411.54|415.55|411.45|9
1637819870000|2021-11-25 05:57:50|415.59|411.49|415.48|411.38|415.63|411.53|415.48|411.38|13
1637819880000|2021-11-25 05:58:00|415.46|411.36|415.44|411.34|415.46|411.36|415.44|411.34|7
1637819890000|2021-11-25 05:58:10|415.47|411.37|415.62|411.52|415.65|411.55|415.47|411.37|16
1637819900000|2021-11-25 05:58:20|415.66|411.56|415.67|411.57|415.67|411.57|415.66|411.56|2
1637819910000|2021-11-25 05:58:30|415.6|411.5|415.67|411.57|415.67|411.57|415.6|411.5|2
1637819930000|2021-11-25 05:58:50|415.6|411.5|415.67|411.57|415.67|411.57|415.6|411.5|2
1637819940000|2021-11-25 05:59:00|415.68|411.58|415.63|411.53|415.68|411.58|415.6|411.5|6
1637819950000|2021-11-25 05:59:10|415.65|411.55|415.52|411.42|415.65|411.55|415.52|411.42|13
1637819960000|2021-11-25 05:59:20|415.5|411.4|415.49|411.39|415.63|411.53|415.46|411.36|8
1637819970000|2021-11-25 05:59:30|415.51|411.41|415.52|411.42|415.54|411.44|415.5|411.4|7
1637819980000|2021-11-25 05:59:40|415.51|411.41|415.52|411.42|415.52|411.42|415.5|411.4|5
1637819990000|2021-11-25 05:59:50|415.51|411.41|415.39|411.29|415.51|411.41|415.38|411.28|15
1637820000000|2021-11-25 06:00:00|415.42|411.32|415.39|411.29|415.47|411.37|415.36|411.26|19
1637820010000|2021-11-25 06:00:10|415.37|411.27|415.35|411.25|415.37|411.27|415.35|411.25|5
1637820020000|2021-11-25 06:00:20|415.41|411.31|415.34|411.24|415.45|411.35|415.34|411.24|14
1637820030000|2021-11-25 06:00:30|415.35|411.25|415.5|411.4|415.52|411.42|415.35|411.25|15
1637820040000|2021-11-25 06:00:40|415.47|411.37|415.55|411.45|415.55|411.45|415.47|411.37|8
1637820050000|2021-11-25 06:00:50|415.56|411.46|415.5|411.4|415.56|411.46|415.5|411.4|6
1637820060000|2021-11-25 06:01:00|415.52|411.42|415.47|411.37|415.52|411.42|415.46|411.36|13
1637820070000|2021-11-25 06:01:10|415.45|411.35|415.43|411.33|415.49|411.39|415.4|411.3|12
1637820080000|2021-11-25 06:01:20|415.4|411.3|415.6|411.5|415.66|411.56|415.4|411.3|18
1637820090000|2021-11-25 06:01:30|415.61|411.51|415.85|411.75|415.85|411.75|415.57|411.47|24
1637820100000|2021-11-25 06:01:40|415.87|411.77|415.96|411.86|416|411.9|415.85|411.75|20
1637820110000|2021-11-25 06:01:50|415.88|411.78|415.89|411.79|415.89|411.79|415.86|411.76|7
1637820120000|2021-11-25 06:02:00|415.9|411.8|415.88|411.78|415.9|411.8|415.87|411.77|4
1637820130000|2021-11-25 06:02:10|415.86|411.76|415.87|411.77|415.88|411.78|415.84|411.74|6
1637820140000|2021-11-25 06:02:20|415.88|411.78|415.76|411.66|415.88|411.78|415.76|411.66|8
1637820150000|2021-11-25 06:02:30|415.78|411.68|415.7|411.6|415.78|411.68|415.7|411.6|10
1637820160000|2021-11-25 06:02:40|415.67|411.57|415.64|411.54|415.73|411.63|415.64|411.54|7
1637820170000|2021-11-25 06:02:50|415.65|411.55|415.65|411.55|415.76|411.66|415.63|411.53|13
1637820180000|2021-11-25 06:03:00|415.64|411.54|415.64|411.54|415.66|411.56|415.59|411.49|12
1637820190000|2021-11-25 06:03:10|415.6|411.5|415.66|411.56|415.66|411.56|415.6|411.5|7
1637820200000|2021-11-25 06:03:20|415.64|411.54|415.68|411.58|415.71|411.61|415.6|411.5|14
1637820210000|2021-11-25 06:03:30|415.53|411.43|415.63|411.53|415.66|411.56|415.53|411.43|13
1637820220000|2021-11-25 06:03:40|415.66|411.56|415.72|411.62|415.72|411.62|415.65|411.55|8
1637820230000|2021-11-25 06:03:50|415.74|411.64|415.8|411.7|415.8|411.7|415.72|411.62|15
1637820240000|2021-11-25 06:04:00|415.77|411.67|415.58|411.48|415.86|411.76|415.58|411.48|25
1637820250000|2021-11-25 06:04:10|415.63|411.53|415.52|411.42|415.63|411.53|415.48|411.38|16
1637820260000|2021-11-25 06:04:20|415.53|411.43|415.52|411.42|415.53|411.43|415.52|411.42|2
1637820270000|2021-11-25 06:04:30|415.47|411.37|415.45|411.35|415.47|411.37|415.4|411.3|9
1637820280000|2021-11-25 06:04:40|415.43|411.33|415.47|411.37|415.47|411.37|415.43|411.33|3
1637820290000|2021-11-25 06:04:50|415.4|411.3|415.28|411.18|415.4|411.3|415.27|411.17|8
1637820300000|2021-11-25 06:05:00|415.27|411.17|415.32|411.22|415.32|411.22|415.23|411.13|15
1637820310000|2021-11-25 06:05:10|415.33|411.23|415.35|411.25|415.36|411.26|415.28|411.18|14
1637820320000|2021-11-25 06:05:20|415.25|411.15|415.52|411.42|415.52|411.42|415.25|411.15|20
1637820330000|2021-11-25 06:05:30|415.49|411.39|415.66|411.56|415.66|411.56|415.49|411.39|13
1637820340000|2021-11-25 06:05:40|415.64|411.54|415.76|411.66|415.76|411.66|415.64|411.54|3
1637820350000|2021-11-25 06:05:50|415.75|411.65|415.67|411.57|415.77|411.67|415.65|411.55|7
1637820360000|2021-11-25 06:06:00|415.66|411.56|415.99|411.89|416.01|411.91|415.65|411.55|24
1637820370000|2021-11-25 06:06:10|416.01|411.91|416|411.9|416.01|411.91|416|411.9|4
1637820380000|2021-11-25 06:06:20|416.02|411.92|416.23|412.13|416.27|412.17|416.02|411.92|17
1637820390000|2021-11-25 06:06:30|416.24|412.14|416.25|412.15|416.26|412.16|416.22|412.12|7
1637820400000|2021-11-25 06:06:40|416.24|412.14|416.24|412.14|416.24|412.14|416.24|412.14|1
1637820420000|2021-11-25 06:07:00|416.19|412.09|415.88|411.78|416.19|412.09|415.84|411.74|16
1637820430000|2021-11-25 06:07:10|415.84|411.74|415.76|411.66|415.89|411.79|415.73|411.63|15
1637820440000|2021-11-25 06:07:20|415.73|411.63|415.92|411.82|415.92|411.82|415.73|411.63|14
1637820450000|2021-11-25 06:07:30|415.88|411.78|416.01|411.91|416.08|411.98|415.88|411.78|14
1637820460000|2021-11-25 06:07:40|415.99|411.89|416.16|412.06|416.16|412.06|415.99|411.89|16
1637820470000|2021-11-25 06:07:50|416.14|412.04|416.31|412.21|416.31|412.21|416.1|412|20
1637820480000|2021-11-25 06:08:00|416.33|412.23|416.2|412.1|416.36|412.26|416.2|412.1|14
1637820490000|2021-11-25 06:08:10|416.21|412.11|416.1|412|416.28|412.18|416.09|411.99|17
1637820500000|2021-11-25 06:08:20|416.08|411.98|416.03|411.93|416.08|411.98|415.9|411.8|12
1637820510000|2021-11-25 06:08:30|416.01|411.91|416.15|412.05|416.15|412.05|416.01|411.91|11
1637820520000|2021-11-25 06:08:40|416.19|412.09|416.19|412.09|416.28|412.18|416.03|411.93|10
1637820530000|2021-11-25 06:08:50|416.26|412.16|416.25|412.15|416.27|412.17|416.22|412.12|8
1637820540000|2021-11-25 06:09:00|416.3|412.2|416.23|412.13|416.3|412.2|416.21|412.11|10
1637820550000|2021-11-25 06:09:10|416.21|412.11|416.19|412.09|416.31|412.21|416.14|412.04|17
1637820560000|2021-11-25 06:09:20|416.18|412.08|416.14|412.04|416.19|412.09|416.09|411.99|12
1637820570000|2021-11-25 06:09:30|416.15|412.05|416.17|412.07|416.29|412.19|416.13|412.03|19
1637820580000|2021-11-25 06:09:40|416.16|412.06|416.25|412.15|416.25|412.15|416.15|412.05|5
1637820590000|2021-11-25 06:09:50|416.26|412.16|416.13|412.03|416.26|412.16|416.13|412.03|15
1637820600000|2021-11-25 06:10:00|416.11|412.01|416.3|412.2|416.3|412.2|416.1|412|9
1637820610000|2021-11-25 06:10:10|416.22|412.12|416.11|412.01|416.29|412.19|415.97|411.87|11
1637820620000|2021-11-25 06:10:20|416.1|412|416.12|412.02|416.13|412.03|416.1|412|4
1637820630000|2021-11-25 06:10:30|416.11|412.01|415.98|411.88|416.12|412.02|415.98|411.88|10
1637820640000|2021-11-25 06:10:40|415.99|411.89|416.05|411.95|416.05|411.95|415.99|411.89|4
1637820650000|2021-11-25 06:10:50|416.06|411.96|416.15|412.05|416.15|412.05|416.06|411.96|9
1637820660000|2021-11-25 06:11:00|416.26|412.16|416.23|412.13|416.26|412.16|416.13|412.03|11
1637820670000|2021-11-25 06:11:10|416.24|412.14|416.24|412.14|416.27|412.17|416.22|412.12|8
1637820680000|2021-11-25 06:11:20|416.4|412.3|416.38|412.28|416.4|412.3|416.34|412.24|8
1637820690000|2021-11-25 06:11:30|416.35|412.25|416.64|412.54|416.7|412.6|416.35|412.25|27
1637820700000|2021-11-25 06:11:40|416.62|412.52|416.65|412.55|416.65|412.55|416.56|412.46|9
1637820710000|2021-11-25 06:11:50|416.66|412.56|416.94|412.84|416.95|412.85|416.64|412.54|18
1637820720000|2021-11-25 06:12:00|416.97|412.87|416.75|412.65|416.98|412.88|416.74|412.64|21
1637820730000|2021-11-25 06:12:10|416.73|412.63|416.57|412.47|416.75|412.65|416.55|412.45|20
1637820740000|2021-11-25 06:12:20|416.56|412.46|416.54|412.44|416.56|412.46|416.51|412.41|19
1637820750000|2021-11-25 06:12:30|416.55|412.45|416.51|412.41|416.55|412.45|416.4|412.3|14
1637820760000|2021-11-25 06:12:40|416.52|412.42|416.73|412.63|416.73|412.63|416.49|412.39|11
1637820770000|2021-11-25 06:12:50|416.74|412.64|416.96|412.86|416.96|412.86|416.67|412.57|23
1637820780000|2021-11-25 06:13:00|416.91|412.81|417.09|412.99|417.13|413.03|416.89|412.79|28
1637820790000|2021-11-25 06:13:10|417.14|413.04|416.98|412.88|417.15|413.05|416.98|412.88|10
1637820800000|2021-11-25 06:13:20|416.96|412.86|416.95|412.85|416.97|412.87|416.95|412.85|3
1637820810000|2021-11-25 06:13:30|416.97|412.87|416.95|412.85|417.02|412.92|416.95|412.85|12
1637820820000|2021-11-25 06:13:40|416.96|412.86|416.96|412.86|416.96|412.86|416.96|412.86|1
1637820830000|2021-11-25 06:13:50|416.99|412.89|416.97|412.87|416.99|412.89|416.95|412.85|3
1637820840000|2021-11-25 06:14:00|416.98|412.88|416.98|412.88|416.99|412.89|416.97|412.87|5
1637820850000|2021-11-25 06:14:10|416.96|412.86|416.82|412.72|416.99|412.89|416.79|412.69|18
1637820860000|2021-11-25 06:14:20|416.8|412.7|416.79|412.69|416.8|412.7|416.78|412.68|6
1637820870000|2021-11-25 06:14:30|416.76|412.66|416.74|412.64|416.79|412.69|416.74|412.64|8
1637820880000|2021-11-25 06:14:40|416.75|412.65|416.72|412.62|416.8|412.7|416.65|412.55|20
1637820890000|2021-11-25 06:14:50|416.74|412.64|416.95|412.85|416.97|412.87|416.74|412.64|11
1637820900000|2021-11-25 06:15:00|416.89|412.79|416.85|412.75|416.9|412.8|416.76|412.66|17
1637820910000|2021-11-25 06:15:10|416.83|412.73|417|412.9|417|412.9|416.83|412.73|7
1637820920000|2021-11-25 06:15:20|417.01|412.91|416.99|412.89|417.01|412.91|416.91|412.81|10
1637820930000|2021-11-25 06:15:30|417.01|412.91|417.01|412.91|417.01|412.91|416.99|412.89|5
1637820940000|2021-11-25 06:15:40|417.03|412.93|417.02|412.92|417.03|412.93|417.01|412.91|4
1637820950000|2021-11-25 06:15:50|417.05|412.95|417.15|413.05|417.17|413.07|416.98|412.88|14
1637820960000|2021-11-25 06:16:00|417.17|413.07|417.16|413.06|417.19|413.09|417.15|413.05|12
1637820970000|2021-11-25 06:16:10|417.18|413.08|417.11|413.01|417.26|413.16|417.11|413.01|12
1637820980000|2021-11-25 06:16:20|417.08|412.98|417.09|412.99|417.09|412.99|417.08|412.98|4
1637820990000|2021-11-25 06:16:30|417.08|412.98|417|412.9|417.08|412.98|416.99|412.89|16
1637821000000|2021-11-25 06:16:40|417.02|412.92|417.06|412.96|417.08|412.98|417|412.9|17
1637821010000|2021-11-25 06:16:50|417.05|412.95|417.06|412.96|417.08|412.98|417.05|412.95|5
1637821020000|2021-11-25 06:17:00|417.08|412.98|416.79|412.69|417.08|412.98|416.74|412.64|25
1637821030000|2021-11-25 06:17:10|416.77|412.67|416.67|412.57|416.8|412.7|416.65|412.55|17
1637821040000|2021-11-25 06:17:20|416.69|412.59|416.62|412.52|416.72|412.62|416.59|412.49|11
1637821050000|2021-11-25 06:17:30|416.61|412.51|416.59|412.49|416.64|412.54|416.58|412.48|16
1637821060000|2021-11-25 06:17:40|416.61|412.51|416.61|412.51|416.61|412.51|416.61|412.51|1
1637821070000|2021-11-25 06:17:50|416.56|412.46|416.55|412.45|416.57|412.47|416.54|412.44|6
1637821080000|2021-11-25 06:18:00|416.58|412.48|416.57|412.47|416.58|412.48|416.54|412.44|11
1637821090000|2021-11-25 06:18:10|416.49|412.39|416.56|412.46|416.61|412.51|416.47|412.37|14
1637821100000|2021-11-25 06:18:20|416.52|412.42|416.51|412.41|416.62|412.52|416.51|412.41|13
1637821110000|2021-11-25 06:18:30|416.54|412.44|416.51|412.41|416.54|412.44|416.51|412.41|6
1637821120000|2021-11-25 06:18:40|416.52|412.42|416.39|412.29|416.53|412.43|416.3|412.2|15
1637821130000|2021-11-25 06:18:50|416.37|412.27|416.36|412.26|416.54|412.44|416.36|412.26|14
1637821140000|2021-11-25 06:19:00|416.42|412.32|416.42|412.32|416.42|412.32|416.33|412.23|16
1637821150000|2021-11-25 06:19:10|416.37|412.27|416.3|412.2|416.42|412.32|416.3|412.2|23
1637821160000|2021-11-25 06:19:20|416.28|412.18|416.47|412.37|416.5|412.4|416.28|412.18|22
1637821170000|2021-11-25 06:19:30|416.5|412.4|416.5|412.4|416.5|412.4|416.47|412.37|5
1637821180000|2021-11-25 06:19:40|416.48|412.38|416.44|412.34|416.48|412.38|416.42|412.32|7
1637821190000|2021-11-25 06:19:50|416.46|412.36|416.44|412.34|416.47|412.37|416.4|412.3|10
1637821200000|2021-11-25 06:20:00|416.42|412.32|416.4|412.3|416.43|412.33|416.4|412.3|8
1637821210000|2021-11-25 06:20:10|416.39|412.29|416.39|412.29|416.47|412.37|416.34|412.24|15
1637821220000|2021-11-25 06:20:20|416.42|412.32|416.53|412.43|416.67|412.57|416.38|412.28|22
1637821230000|2021-11-25 06:20:30|416.51|412.41|416.47|412.37|416.65|412.55|416.46|412.36|16
1637821240000|2021-11-25 06:20:40|416.48|412.38|416.64|412.54|416.77|412.67|416.45|412.35|22
1637821250000|2021-11-25 06:20:50|416.62|412.52|416.69|412.59|416.71|412.61|416.62|412.52|8
1637821260000|2021-11-25 06:21:00|416.6|412.5|416.65|412.55|416.65|412.55|416.6|412.5|4
1637821270000|2021-11-25 06:21:10|416.63|412.53|416.61|412.51|416.65|412.55|416.53|412.43|10
1637821280000|2021-11-25 06:21:20|416.63|412.53|416.86|412.76|416.86|412.76|416.63|412.53|8
1637821290000|2021-11-25 06:21:30|416.8|412.7|416.87|412.77|416.91|412.81|416.8|412.7|23
1637821300000|2021-11-25 06:21:40|416.82|412.72|416.85|412.75|416.87|412.77|416.82|412.72|7
1637821310000|2021-11-25 06:21:50|416.87|412.77|416.83|412.73|416.87|412.77|416.82|412.72|14
1637821320000|2021-11-25 06:22:00|416.81|412.71|416.82|412.72|416.84|412.74|416.81|412.71|8
1637821330000|2021-11-25 06:22:10|416.88|412.78|416.9|412.8|416.92|412.82|416.84|412.74|13
1637821340000|2021-11-25 06:22:20|416.91|412.81|416.93|412.83|417.04|412.94|416.85|412.75|17
1637821350000|2021-11-25 06:22:30|417.01|412.91|416.93|412.83|417.03|412.93|416.9|412.8|15
1637821360000|2021-11-25 06:22:40|416.94|412.84|417.11|413.01|417.11|413.01|416.93|412.83|17
1637821370000|2021-11-25 06:22:50|417.12|413.02|417.12|413.02|417.13|413.03|417.12|413.02|5
1637821380000|2021-11-25 06:23:00|417.11|413.01|417.21|413.11|417.21|413.11|417.11|413.01|4
1637821390000|2021-11-25 06:23:10|417.2|413.1|417.2|413.1|417.22|413.12|417.19|413.09|8
1637821400000|2021-11-25 06:23:20|417.18|413.08|417.17|413.07|417.19|413.09|417.17|413.07|3
1637821410000|2021-11-25 06:23:30|417.19|413.09|417.22|413.12|417.22|413.12|417.18|413.08|3
1637821420000|2021-11-25 06:23:40|417.2|413.1|417.22|413.12|417.22|413.12|417.2|413.1|2
1637821430000|2021-11-25 06:23:50|417.2|413.1|417.32|413.22|417.32|413.22|417.2|413.1|12
1637821440000|2021-11-25 06:24:00|417.31|413.21|417.29|413.19|417.31|413.21|417.27|413.17|14
1637821450000|2021-11-25 06:24:10|417.27|413.17|417.22|413.12|417.29|413.19|417.22|413.12|9
1637821460000|2021-11-25 06:24:20|417.31|413.21|417.22|413.12|417.31|413.21|417.22|413.12|6
1637821470000|2021-11-25 06:24:30|417.24|413.14|417.31|413.21|417.31|413.21|417.24|413.14|13
1637821480000|2021-11-25 06:24:40|417.3|413.2|417.25|413.15|417.3|413.2|417.23|413.13|8
1637821490000|2021-11-25 06:24:50|417.24|413.14|417.34|413.24|417.34|413.24|417.24|413.14|14
1637821500000|2021-11-25 06:25:00|417.32|413.22|417.26|413.16|417.32|413.22|417.21|413.11|13
1637821510000|2021-11-25 06:25:10|417.25|413.15|417.28|413.18|417.3|413.2|417.25|413.15|8
1637821520000|2021-11-25 06:25:20|417.3|413.2|417.27|413.17|417.3|413.2|417.27|413.17|3
1637821530000|2021-11-25 06:25:30|417.25|413.15|417.35|413.25|417.35|413.25|417.25|413.15|14
1637821540000|2021-11-25 06:25:40|417.32|413.22|417.33|413.23|417.37|413.27|417.3|413.2|13
1637821550000|2021-11-25 06:25:50|417.3|413.2|417.29|413.19|417.36|413.26|417.27|413.17|24
1637821560000|2021-11-25 06:26:00|417.3|413.2|417.29|413.19|417.34|413.24|417.29|413.19|9
1637821570000|2021-11-25 06:26:10|417.27|413.17|417.28|413.18|417.35|413.25|417.27|413.17|8
1637821580000|2021-11-25 06:26:20|417.3|413.2|417.26|413.16|417.3|413.2|417.24|413.14|4
1637821590000|2021-11-25 06:26:30|417.25|413.15|417.25|413.15|417.27|413.17|417.24|413.14|12
1637821600000|2021-11-25 06:26:40|417.23|413.13|417.23|413.13|417.23|413.13|417.23|413.13|1
1637821620000|2021-11-25 06:27:00|417.22|413.12|417.22|413.12|417.22|413.12|417.22|413.12|1
1637821640000|2021-11-25 06:27:20|417.31|413.21|417.32|413.22|417.32|413.22|417.31|413.21|2
1637821650000|2021-11-25 06:27:30|417.31|413.21|417.3|413.2|417.32|413.22|417.3|413.2|6
1637821660000|2021-11-25 06:27:40|417.27|413.17|417.23|413.13|417.27|413.17|417.19|413.09|7
1637821670000|2021-11-25 06:27:50|417.25|413.15|417.25|413.15|417.25|413.15|417.25|413.15|1
1637821680000|2021-11-25 06:28:00|417.23|413.13|417.17|413.07|417.28|413.18|417.16|413.06|11
1637821690000|2021-11-25 06:28:10|417.19|413.09|417.16|413.06|417.19|413.09|417.16|413.06|7
1637821700000|2021-11-25 06:28:20|417.18|413.08|417.26|413.16|417.31|413.21|417.18|413.08|19
1637821710000|2021-11-25 06:28:30|417.28|413.18|417.52|413.42|417.52|413.42|417.28|413.18|18
1637821720000|2021-11-25 06:28:40|417.53|413.43|417.56|413.46|417.56|413.46|417.53|413.43|6
1637821730000|2021-11-25 06:28:50|417.54|413.44|417.63|413.53|417.63|413.53|417.53|413.43|6
1637821740000|2021-11-25 06:29:00|417.62|413.52|417.45|413.35|417.62|413.52|417.43|413.33|16
1637821750000|2021-11-25 06:29:10|417.43|413.33|417.34|413.24|417.47|413.37|417.31|413.21|18
1637821760000|2021-11-25 06:29:20|417.32|413.22|417.19|413.09|417.32|413.22|417.18|413.08|9
1637821770000|2021-11-25 06:29:30|417.2|413.1|417.2|413.1|417.2|413.1|417.19|413.09|5
1637821780000|2021-11-25 06:29:40|417.13|413.03|416.95|412.85|417.16|413.06|416.95|412.85|18
1637821790000|2021-11-25 06:29:50|416.89|412.79|416.87|412.77|416.89|412.79|416.85|412.75|8
1637821800000|2021-11-25 06:30:00|416.91|412.81|416.97|412.87|417.01|412.91|416.8|412.7|13
1637821810000|2021-11-25 06:30:10|416.96|412.86|417.02|412.92|417.05|412.95|416.92|412.82|18
1637821820000|2021-11-25 06:30:20|417.01|412.91|417|412.9|417.1|413|416.97|412.87|14
1637821830000|2021-11-25 06:30:30|417.02|412.92|417.02|412.92|417.02|412.92|417.02|412.92|1
1637821840000|2021-11-25 06:30:40|417|412.9|417.03|412.93|417.05|412.95|417|412.9|6
1637821850000|2021-11-25 06:30:50|417.02|412.92|417.05|412.95|417.05|412.95|417.01|412.91|4
1637821860000|2021-11-25 06:31:00|417.04|412.94|417.04|412.94|417.04|412.94|417|412.9|7
1637821870000|2021-11-25 06:31:10|417.05|412.95|417.05|412.95|417.05|412.95|417.05|412.95|1
1637821880000|2021-11-25 06:31:20|417.01|412.91|417.01|412.91|417.11|413.01|417.01|412.91|3
1637821890000|2021-11-25 06:31:30|417.05|412.95|417.09|412.99|417.11|413.01|417.05|412.95|6
1637821900000|2021-11-25 06:31:40|417.07|412.97|416.98|412.88|417.09|412.99|416.95|412.85|9
1637821920000|2021-11-25 06:32:00|416.97|412.87|416.91|412.81|416.97|412.87|416.91|412.81|5
1637821930000|2021-11-25 06:32:10|416.95|412.85|416.98|412.88|417.11|413.01|416.95|412.85|8
1637821940000|2021-11-25 06:32:20|417.01|412.91|417.03|412.93|417.16|413.06|416.98|412.88|11
1637821950000|2021-11-25 06:32:30|417.05|412.95|417.09|412.99|417.21|413.11|417.01|412.91|13
1637821960000|2021-11-25 06:32:40|417.07|412.97|417.06|412.96|417.23|413.13|417.06|412.96|15
1637821970000|2021-11-25 06:32:50|417.03|412.93|417.1|413|417.15|413.05|417.02|412.92|9
1637821980000|2021-11-25 06:33:00|417.06|412.96|417.05|412.95|417.06|412.96|417.03|412.93|5
1637821990000|2021-11-25 06:33:10|417.04|412.94|417.05|412.95|417.11|413.01|416.92|412.82|13
1637822000000|2021-11-25 06:33:20|416.97|412.87|416.93|412.83|416.97|412.87|416.93|412.83|5
1637822010000|2021-11-25 06:33:30|416.91|412.81|416.92|412.82|416.92|412.82|416.89|412.79|7
1637822020000|2021-11-25 06:33:40|416.9|412.8|416.76|412.66|416.94|412.84|416.76|412.66|10
1637822030000|2021-11-25 06:33:50|416.71|412.61|416.59|412.49|416.71|412.61|416.59|412.49|12
1637822040000|2021-11-25 06:34:00|416.62|412.52|416.56|412.46|416.62|412.52|416.54|412.44|7
1637822050000|2021-11-25 06:34:10|416.6|412.5|416.44|412.34|416.6|412.5|416.44|412.34|9
1637822060000|2021-11-25 06:34:20|416.47|412.37|416.45|412.35|416.48|412.38|416.45|412.35|5
1637822070000|2021-11-25 06:34:30|416.48|412.38|416.44|412.34|416.49|412.39|416.44|412.34|11
1637822080000|2021-11-25 06:34:40|416.45|412.35|416.43|412.33|416.47|412.37|416.34|412.24|16
1637822090000|2021-11-25 06:34:50|416.44|412.34|416.42|412.32|416.44|412.34|416.36|412.26|11
1637822100000|2021-11-25 06:35:00|416.41|412.31|416.48|412.38|416.49|412.39|416.41|412.31|13
1637822110000|2021-11-25 06:35:10|416.51|412.41|416.49|412.39|416.57|412.47|416.46|412.36|11
1637822120000|2021-11-25 06:35:20|416.46|412.36|416.49|412.39|416.54|412.44|416.46|412.36|14
1637822130000|2021-11-25 06:35:30|416.51|412.41|416.28|412.18|416.51|412.41|416.28|412.18|16
1637822140000|2021-11-25 06:35:40|416.29|412.19|416.29|412.19|416.32|412.22|416.27|412.17|10
1637822150000|2021-11-25 06:35:50|416.32|412.22|416.12|412.02|416.33|412.23|416.12|412.02|14
1637822160000|2021-11-25 06:36:00|416.22|412.12|416.28|412.18|416.28|412.18|416.22|412.12|10
1637822170000|2021-11-25 06:36:10|416.27|412.17|416.35|412.25|416.42|412.32|416.26|412.16|16
1637822180000|2021-11-25 06:36:20|416.3|412.2|416.02|411.92|416.35|412.25|415.88|411.78|21
1637822190000|2021-11-25 06:36:30|416.09|411.99|415.93|411.83|416.09|411.99|415.89|411.79|12
1637822200000|2021-11-25 06:36:40|415.92|411.82|415.87|411.77|415.92|411.82|415.87|411.77|3
1637822210000|2021-11-25 06:36:50|415.73|411.63|415.59|411.49|415.77|411.67|415.57|411.47|12
1637822220000|2021-11-25 06:37:00|415.48|411.38|415.75|411.65|415.75|411.65|415.48|411.38|14
1637822230000|2021-11-25 06:37:10|415.63|411.53|415.87|411.77|415.92|411.82|415.63|411.53|14
1637822240000|2021-11-25 06:37:20|415.85|411.75|415.86|411.76|415.99|411.89|415.85|411.75|8
1637822250000|2021-11-25 06:37:30|415.99|411.89|415.84|411.74|415.99|411.89|415.82|411.72|9
1637822260000|2021-11-25 06:37:40|415.88|411.78|415.91|411.81|415.95|411.85|415.86|411.76|11
1637822270000|2021-11-25 06:37:50|415.93|411.83|415.93|411.83|415.98|411.88|415.91|411.81|10
1637822280000|2021-11-25 06:38:00|416.07|411.97|416.08|411.98|416.08|411.98|415.93|411.83|11
1637822290000|2021-11-25 06:38:10|415.96|411.86|416.05|411.95|416.08|411.98|415.94|411.84|6
1637822300000|2021-11-25 06:38:20|416.06|411.96|416.1|412|416.1|412|415.98|411.88|8
1637822310000|2021-11-25 06:38:30|416.11|412.01|416.03|411.93|416.17|412.07|416.03|411.93|5
1637822320000|2021-11-25 06:38:40|416.08|411.98|416.24|412.14|416.24|412.14|416|411.9|12
1637822330000|2021-11-25 06:38:50|416.23|412.13|416.46|412.36|416.46|412.36|416.2|412.1|7
1637822340000|2021-11-25 06:39:00|416.42|412.32|416.41|412.31|416.42|412.32|416.33|412.23|4
1637822350000|2021-11-25 06:39:10|416.46|412.36|416.19|412.09|416.46|412.36|416.15|412.05|17
1637822360000|2021-11-25 06:39:20|416.18|412.08|415.93|411.83|416.18|412.08|415.93|411.83|8
1637822370000|2021-11-25 06:39:30|415.96|411.86|416.02|411.92|416.02|411.92|415.93|411.83|8
1637822380000|2021-11-25 06:39:40|415.99|411.89|416.04|411.94|416.05|411.95|415.95|411.85|12
1637822390000|2021-11-25 06:39:50|416.03|411.93|416.03|411.93|416.03|411.93|416.03|411.93|1
1637822400000|2021-11-25 06:40:00|416.05|411.95|416.1|412|416.17|412.07|416.04|411.94|10
1637822410000|2021-11-25 06:40:10|416.12|412.02|416.07|411.97|416.12|412.02|416.04|411.94|9
1637822420000|2021-11-25 06:40:20|416.04|411.94|416.09|411.99|416.27|412.17|416.04|411.94|18
1637822430000|2021-11-25 06:40:30|416.06|411.96|416.28|412.18|416.32|412.22|416.06|411.96|17
1637822440000|2021-11-25 06:40:40|416.3|412.2|416.22|412.12|416.34|412.24|416.22|412.12|3
1637822450000|2021-11-25 06:40:50|416.21|412.11|416.22|412.12|416.23|412.13|416.21|412.11|4
1637822460000|2021-11-25 06:41:00|416.16|412.06|416.11|412.01|416.2|412.1|416.1|412|11
1637822470000|2021-11-25 06:41:10|416.08|411.98|415.95|411.85|416.12|412.02|415.88|411.78|19
1637822480000|2021-11-25 06:41:20|415.94|411.84|415.94|411.84|415.98|411.88|415.94|411.84|8
1637822490000|2021-11-25 06:41:30|415.95|411.85|416.06|411.96|416.09|411.99|415.95|411.85|17
1637822500000|2021-11-25 06:41:40|416.04|411.94|416.18|412.08|416.18|412.08|416.04|411.94|7
1637822510000|2021-11-25 06:41:50|416.17|412.07|416.2|412.1|416.26|412.16|416.04|411.94|16
1637822520000|2021-11-25 06:42:00|416.22|412.12|416.22|412.12|416.24|412.14|416.22|412.12|3
1637822530000|2021-11-25 06:42:10|416.2|412.1|416.11|412.01|416.2|412.1|416.11|412.01|6
1637822540000|2021-11-25 06:42:20|416.1|412|416.26|412.16|416.26|412.16|416.1|412|5
1637822550000|2021-11-25 06:42:30|416.09|411.99|416.1|412|416.26|412.16|416.06|411.96|9
1637822560000|2021-11-25 06:42:40|416.05|411.95|416.07|411.97|416.09|411.99|416.03|411.93|5
1637822570000|2021-11-25 06:42:50|416.09|411.99|416.22|412.12|416.25|412.15|416.04|411.94|6
1637822580000|2021-11-25 06:43:00|416.16|412.06|416.06|411.96|416.16|412.06|416.06|411.96|6
1637822590000|2021-11-25 06:43:10|416.1|412|415.95|411.85|416.1|412|415.84|411.74|17
1637822600000|2021-11-25 06:43:20|415.9|411.8|416|411.9|416|411.9|415.9|411.8|5
1637822610000|2021-11-25 06:43:30|415.8|411.7|416.04|411.94|416.1|412|415.8|411.7|4
1637822620000|2021-11-25 06:43:40|415.91|411.81|416.1|412|416.1|412|415.91|411.81|16
1637822630000|2021-11-25 06:43:50|416.17|412.07|415.8|411.7|416.17|412.07|415.8|411.7|8
1637822640000|2021-11-25 06:44:00|415.81|411.71|415.8|411.7|415.81|411.71|415.8|411.7|2
1637822650000|2021-11-25 06:44:10|415.81|411.71|415.9|411.8|415.9|411.8|415.81|411.71|2
1637822660000|2021-11-25 06:44:20|415.92|411.82|416.03|411.93|416.04|411.94|415.9|411.8|9
1637822670000|2021-11-25 06:44:30|415.98|411.88|416|411.9|416.18|412.08|415.98|411.88|6
1637822680000|2021-11-25 06:44:40|415.94|411.84|415.92|411.82|416.02|411.92|415.92|411.82|4
1637822690000|2021-11-25 06:44:50|416.03|411.93|415.9|411.8|416.03|411.93|415.82|411.72|11
1637822700000|2021-11-25 06:45:00|415.89|411.79|415.68|411.58|415.92|411.82|415.68|411.58|11
1637822710000|2021-11-25 06:45:10|415.69|411.59|415.7|411.6|415.95|411.85|415.47|411.37|15
1637822720000|2021-11-25 06:45:20|415.86|411.76|415.9|411.8|415.9|411.8|415.86|411.76|5
1637822730000|2021-11-25 06:45:30|415.91|411.81|415.86|411.76|415.91|411.81|415.77|411.67|12
1637822740000|2021-11-25 06:45:40|415.89|411.79|415.93|411.83|415.93|411.83|415.85|411.75|8
1637822750000|2021-11-25 06:45:50|415.9|411.8|415.81|411.71|415.9|411.8|415.81|411.71|3
1637822760000|2021-11-25 06:46:00|415.86|411.76|415.91|411.81|415.91|411.81|415.86|411.76|2
1637822770000|2021-11-25 06:46:10|415.84|411.74|415.84|411.74|415.84|411.74|415.84|411.74|1
1637822780000|2021-11-25 06:46:20|415.92|411.82|416|411.9|416|411.9|415.92|411.82|2
1637822800000|2021-11-25 06:46:40|415.92|411.82|415.91|411.81|415.92|411.82|415.85|411.75|7
1637822810000|2021-11-25 06:46:50|415.92|411.82|416.05|411.95|416.21|412.11|415.82|411.72|12
1637822820000|2021-11-25 06:47:00|416.07|411.97|416.03|411.93|416.18|412.08|416.03|411.93|7
1637822830000|2021-11-25 06:47:10|416.06|411.96|416.22|412.12|416.22|412.12|416.03|411.93|11
1637822840000|2021-11-25 06:47:20|416.24|412.14|416.1|412|416.32|412.22|416.1|412|13
1637822850000|2021-11-25 06:47:30|416.11|412.01|416.11|412.01|416.11|412.01|416.07|411.97|10
1637822860000|2021-11-25 06:47:40|416.1|412|415.94|411.84|416.11|412.01|415.94|411.84|11
1637822870000|2021-11-25 06:47:50|415.95|411.85|416.13|412.03|416.3|412.2|415.94|411.84|13
1637822880000|2021-11-25 06:48:00|416.11|412.01|416.12|412.02|416.27|412.17|416.04|411.94|10
1637822890000|2021-11-25 06:48:10|416.16|412.06|416.07|411.97|416.27|412.17|416.07|411.97|17
1637822900000|2021-11-25 06:48:20|416.12|412.02|416.15|412.05|416.19|412.09|416.07|411.97|24
1637822910000|2021-11-25 06:48:30|416.16|412.06|416.29|412.19|416.33|412.23|416.12|412.02|11
1637822920000|2021-11-25 06:48:40|416.32|412.22|416.36|412.26|416.36|412.26|416.3|412.2|11
1637822930000|2021-11-25 06:48:50|416.3|412.2|416.28|412.18|416.31|412.21|416.27|412.17|9
1637822940000|2021-11-25 06:49:00|416.31|412.21|416.27|412.17|416.34|412.24|416.27|412.17|12
1637822950000|2021-11-25 06:49:10|416.25|412.15|416.37|412.27|416.48|412.38|416.25|412.15|13
1637822960000|2021-11-25 06:49:20|416.33|412.23|416.4|412.3|416.42|412.32|416.3|412.2|16
1637822970000|2021-11-25 06:49:30|416.41|412.31|416.67|412.57|416.69|412.59|416.41|412.31|22
1637822990000|2021-11-25 06:49:50|416.66|412.56|416.58|412.48|416.7|412.6|416.54|412.44|17
1637823000000|2021-11-25 06:50:00|416.54|412.44|416.55|412.45|416.55|412.45|416.53|412.43|3
1637823010000|2021-11-25 06:50:10|416.54|412.44|416.49|412.39|416.58|412.48|416.43|412.33|19
1637823020000|2021-11-25 06:50:20|416.4|412.3|416.34|412.24|416.49|412.39|416.3|412.2|15
1637823030000|2021-11-25 06:50:30|416.35|412.25|416.34|412.24|416.35|412.25|416.34|412.24|2
1637823040000|2021-11-25 06:50:40|416.37|412.27|416.24|412.14|416.37|412.27|416.21|412.11|15
1637823050000|2021-11-25 06:50:50|416.21|412.11|416.37|412.27|416.5|412.4|416.21|412.11|17
1637823060000|2021-11-25 06:51:00|416.4|412.3|416.49|412.39|416.49|412.39|416.33|412.23|13
1637823070000|2021-11-25 06:51:10|416.51|412.41|416.49|412.39|416.51|412.41|416.49|412.39|6
1637823080000|2021-11-25 06:51:20|416.45|412.35|416.46|412.36|416.47|412.37|416.45|412.35|4
1637823090000|2021-11-25 06:51:30|416.45|412.35|416.5|412.4|416.5|412.4|416.42|412.32|9
1637823100000|2021-11-25 06:51:40|416.47|412.37|416.62|412.52|416.64|412.54|416.47|412.37|5
1637823110000|2021-11-25 06:51:50|416.7|412.6|417.09|412.99|417.13|413.03|416.51|412.41|28
1637823120000|2021-11-25 06:52:00|417.19|413.09|417.09|412.99|417.19|413.09|416.96|412.86|16
1637823130000|2021-11-25 06:52:10|417.11|413.01|417.19|413.09|417.19|413.09|417.05|412.95|16
1637823140000|2021-11-25 06:52:20|417.17|413.07|417.08|412.98|417.19|413.09|417.05|412.95|17
1637823150000|2021-11-25 06:52:30|417.16|413.06|417.02|412.92|417.16|413.06|417.02|412.92|11
1637823160000|2021-11-25 06:52:40|417.03|412.93|417|412.9|417.03|412.93|416.98|412.88|8
1637823170000|2021-11-25 06:52:50|416.98|412.88|417.08|412.98|417.08|412.98|416.98|412.88|8
1637823180000|2021-11-25 06:53:00|417.03|412.93|417.1|413|417.1|413|417.03|412.93|3
1637823190000|2021-11-25 06:53:10|417.15|413.05|417.13|413.03|417.3|413.2|417.1|413|17
1637823200000|2021-11-25 06:53:20|417.15|413.05|417.17|413.07|417.17|413.07|417.13|413.03|8
1637823210000|2021-11-25 06:53:30|417.18|413.08|417.17|413.07|417.18|413.08|417.16|413.06|4
1637823220000|2021-11-25 06:53:40|417.16|413.06|417.06|412.96|417.17|413.07|417.03|412.93|9
1637823230000|2021-11-25 06:53:50|417.04|412.94|417.03|412.93|417.07|412.97|416.99|412.89|16
1637823240000|2021-11-25 06:54:00|417.01|412.91|417.06|412.96|417.15|413.05|417.01|412.91|15
1637823250000|2021-11-25 06:54:10|417.09|412.99|417.19|413.09|417.3|413.2|417.09|412.99|12
1637823260000|2021-11-25 06:54:20|417.12|413.02|417.22|413.12|417.22|413.12|417.07|412.97|25
1637823270000|2021-11-25 06:54:30|417.21|413.11|417.16|413.06|417.23|413.13|417.06|412.96|15
1637823280000|2021-11-25 06:54:40|417.09|412.99|417.29|413.19|417.32|413.22|417.02|412.92|13
1637823290000|2021-11-25 06:54:50|417.26|413.16|417.3|413.2|417.3|413.2|417.26|413.16|5
1637823300000|2021-11-25 06:55:00|417.29|413.19|417.43|413.33|417.44|413.34|417.27|413.17|14
1637823310000|2021-11-25 06:55:10|417.47|413.37|417.63|413.53|417.63|413.53|417.45|413.35|12
1637823320000|2021-11-25 06:55:20|417.61|413.51|417.51|413.41|417.63|413.53|417.51|413.41|6
1637823330000|2021-11-25 06:55:30|417.49|413.39|417.56|413.46|417.59|413.49|417.48|413.38|16
1637823340000|2021-11-25 06:55:40|417.54|413.44|417.47|413.37|417.58|413.48|417.47|413.37|6
1637823350000|2021-11-25 06:55:50|417.52|413.42|417.59|413.49|417.59|413.49|417.42|413.32|8
1637823360000|2021-11-25 06:56:00|417.57|413.47|417.47|413.37|417.57|413.47|417.44|413.34|12
1637823370000|2021-11-25 06:56:10|417.46|413.36|417.34|413.24|417.48|413.38|417.24|413.14|19
1637823380000|2021-11-25 06:56:20|417.25|413.15|417.37|413.27|417.41|413.31|417.25|413.15|9
1637823390000|2021-11-25 06:56:30|417.38|413.28|417.28|413.18|417.44|413.34|417.28|413.18|10
1637823400000|2021-11-25 06:56:40|417.27|413.17|417.16|413.06|417.32|413.22|417.15|413.05|14
1637823410000|2021-11-25 06:56:50|417.15|413.05|417.11|413.01|417.19|413.09|417.11|413.01|16
1637823420000|2021-11-25 06:57:00|417.13|413.03|417.14|413.04|417.18|413.08|417.1|413|4
1637823430000|2021-11-25 06:57:10|417.16|413.06|417.15|413.05|417.19|413.09|417|412.9|18
1637823440000|2021-11-25 06:57:20|417.14|413.04|417.18|413.08|417.18|413.08|417|412.9|13
1637823450000|2021-11-25 06:57:30|417.2|413.1|417.08|412.98|417.21|413.11|417.08|412.98|13
1637823460000|2021-11-25 06:57:40|417.15|413.05|417.09|412.99|417.23|413.13|417.08|412.98|18
1637823470000|2021-11-25 06:57:50|417.14|413.04|416.93|412.83|417.14|413.04|416.91|412.81|9
1637823480000|2021-11-25 06:58:00|416.95|412.85|416.66|412.56|416.95|412.85|416.66|412.56|19
1637823490000|2021-11-25 06:58:10|416.65|412.55|416.58|412.48|416.66|412.56|416.55|412.45|7
1637823500000|2021-11-25 06:58:20|416.55|412.45|416.63|412.53|416.63|412.53|416.55|412.45|12
1637823510000|2021-11-25 06:58:30|416.64|412.54|416.62|412.52|416.67|412.57|416.59|412.49|14
1637823520000|2021-11-25 06:58:40|416.63|412.53|416.67|412.57|416.67|412.57|416.55|412.45|19
1637823530000|2021-11-25 06:58:50|416.66|412.56|416.59|412.49|416.66|412.56|416.57|412.47|13
1637823540000|2021-11-25 06:59:00|416.63|412.53|416.66|412.56|416.72|412.62|416.63|412.53|4
1637823550000|2021-11-25 06:59:10|416.69|412.59|416.69|412.59|416.7|412.6|416.66|412.56|13
1637823560000|2021-11-25 06:59:20|416.68|412.58|416.6|412.5|416.68|412.58|416.58|412.48|20
1637823570000|2021-11-25 06:59:30|416.58|412.48|416.63|412.53|416.68|412.58|416.58|412.48|14
1637823580000|2021-11-25 06:59:40|416.61|412.51|416.66|412.56|416.66|412.56|416.58|412.48|8
1637823590000|2021-11-25 06:59:50|416.64|412.54|416.54|412.44|416.64|412.54|416.52|412.42|8
1637823600000|2021-11-25 07:00:00|416.65|412.55|416.57|412.47|416.69|412.59|416.53|412.43|11
1637823610000|2021-11-25 07:00:10|416.53|412.43|416.55|412.45|416.6|412.5|416.53|412.43|10
1637823620000|2021-11-25 07:00:20|416.52|412.42|416.76|412.66|416.76|412.66|416.52|412.42|10
1637823630000|2021-11-25 07:00:30|416.77|412.67|416.78|412.68|416.82|412.72|416.75|412.65|11
1637823640000|2021-11-25 07:00:40|416.79|412.69|416.69|412.59|416.81|412.71|416.69|412.59|14
1637823650000|2021-11-25 07:00:50|416.75|412.65|416.74|412.64|416.81|412.71|416.6|412.5|14
1637823660000|2021-11-25 07:01:00|416.76|412.66|416.7|412.6|416.78|412.68|416.6|412.5|12
1637823670000|2021-11-25 07:01:10|416.67|412.57|416.79|412.69|416.79|412.69|416.6|412.5|16
1637823680000|2021-11-25 07:01:20|416.74|412.64|416.9|412.8|416.9|412.8|416.74|412.64|2
1637823690000|2021-11-25 07:01:30|416.88|412.78|416.85|412.75|416.89|412.79|416.79|412.69|8
1637823700000|2021-11-25 07:01:40|416.88|412.78|417.04|412.94|417.04|412.94|416.85|412.75|18
1637823710000|2021-11-25 07:01:50|417.05|412.95|417.15|413.05|417.16|413.06|417.03|412.93|9
1637823720000|2021-11-25 07:02:00|417.16|413.06|417.16|413.06|417.24|413.14|417.1|413|11
1637823730000|2021-11-25 07:02:10|417.15|413.05|417.15|413.05|417.19|413.09|417.13|413.03|14
1637823740000|2021-11-25 07:02:20|417.16|413.06|417.21|413.11|417.23|413.13|417.14|413.04|19
1637823750000|2021-11-25 07:02:30|417.19|413.09|417.18|413.08|417.27|413.17|417.16|413.06|16
1637823760000|2021-11-25 07:02:40|417.19|413.09|417.25|413.15|417.25|413.15|417.19|413.09|6
1637823770000|2021-11-25 07:02:50|417.27|413.17|417.2|413.1|417.28|413.18|417.12|413.02|10
1637823780000|2021-11-25 07:03:00|417.21|413.11|417.23|413.13|417.23|413.13|417.2|413.1|3
1637823790000|2021-11-25 07:03:10|417.18|413.08|417.25|413.15|417.41|413.31|417.17|413.07|6
1637823800000|2021-11-25 07:03:20|417.27|413.17|417.26|413.16|417.3|413.2|417.25|413.15|6
1637823810000|2021-11-25 07:03:30|417.3|413.2|417.26|413.16|417.3|413.2|417.26|413.16|2
1637823820000|2021-11-25 07:03:40|417.2|413.1|417.25|413.15|417.33|413.23|417.15|413.05|11
1637823830000|2021-11-25 07:03:50|417.28|413.18|417.36|413.26|417.36|413.26|417.2|413.1|13
1637823840000|2021-11-25 07:04:00|417.43|413.33|417.39|413.29|417.43|413.33|417.29|413.19|19
1637823850000|2021-11-25 07:04:10|417.4|413.3|417.4|413.3|417.42|413.32|417.27|413.17|12
1637823860000|2021-11-25 07:04:20|417.31|413.21|417.33|413.23|417.36|413.26|417.28|413.18|12
1637823870000|2021-11-25 07:04:30|417.28|413.18|417.36|413.26|417.36|413.26|417.28|413.18|8
1637823880000|2021-11-25 07:04:40|417.34|413.24|417.36|413.26|417.36|413.26|417.24|413.14|10
1637823890000|2021-11-25 07:04:50|417.35|413.25|417.35|413.25|417.38|413.28|417.28|413.18|11
1637823900000|2021-11-25 07:05:00|417.33|413.23|417.33|413.23|417.33|413.23|417.33|413.23|1
1637823920000|2021-11-25 07:05:20|417.19|413.09|417.21|413.11|417.35|413.25|417.17|413.07|9
1637823930000|2021-11-25 07:05:30|417.26|413.16|417.09|412.99|417.28|413.18|417.09|412.99|16
1637823940000|2021-11-25 07:05:40|417.1|413|417.03|412.93|417.11|413.01|416.99|412.89|8
1637823950000|2021-11-25 07:05:50|417.01|412.91|417.08|412.98|417.09|412.99|417|412.9|7
1637823960000|2021-11-25 07:06:00|417.05|412.95|416.99|412.89|417.18|413.08|416.99|412.89|8
1637823970000|2021-11-25 07:06:10|416.93|412.83|416.95|412.85|416.97|412.87|416.93|412.83|17
1637823980000|2021-11-25 07:06:20|416.94|412.84|416.92|412.82|416.95|412.85|416.88|412.78|15
1637823990000|2021-11-25 07:06:30|416.91|412.81|416.79|412.69|416.93|412.83|416.79|412.69|17
1637824000000|2021-11-25 07:06:40|416.8|412.7|416.78|412.68|416.83|412.73|416.78|412.68|12
1637824010000|2021-11-25 07:06:50|416.76|412.66|416.76|412.66|416.76|412.66|416.73|412.63|19
1637824020000|2021-11-25 07:07:00|416.73|412.63|416.74|412.64|416.77|412.67|416.73|412.63|11
1637824030000|2021-11-25 07:07:10|416.76|412.66|416.7|412.6|416.77|412.67|416.69|412.59|11
1637824040000|2021-11-25 07:07:20|416.69|412.59|416.7|412.6|416.82|412.72|416.69|412.59|10
1637824050000|2021-11-25 07:07:30|416.69|412.59|416.72|412.62|416.74|412.64|416.67|412.57|14
1637824060000|2021-11-25 07:07:40|416.7|412.6|416.77|412.67|416.79|412.69|416.7|412.6|13
1637824070000|2021-11-25 07:07:50|416.76|412.66|416.76|412.66|416.84|412.74|416.71|412.61|10
1637824080000|2021-11-25 07:08:00|416.77|412.67|416.84|412.74|416.86|412.76|416.77|412.67|11
1637824090000|2021-11-25 07:08:10|416.86|412.76|416.83|412.73|416.86|412.76|416.8|412.7|13
1637824100000|2021-11-25 07:08:20|416.8|412.7|416.89|412.79|416.91|412.81|416.8|412.7|7
1637824110000|2021-11-25 07:08:30|416.83|412.73|416.9|412.8|416.93|412.83|416.83|412.73|7
1637824120000|2021-11-25 07:08:40|416.96|412.86|416.95|412.85|416.98|412.88|416.95|412.85|4
1637824130000|2021-11-25 07:08:50|416.94|412.84|416.97|412.87|417.01|412.91|416.94|412.84|3
1637824140000|2021-11-25 07:09:00|417.01|412.91|416.98|412.88|417.08|412.98|416.93|412.83|14
1637824150000|2021-11-25 07:09:10|417.08|412.98|417.07|412.97|417.08|412.98|417.04|412.94|3
1637824160000|2021-11-25 07:09:20|417.02|412.92|416.95|412.85|417.02|412.92|416.88|412.78|8
1637824170000|2021-11-25 07:09:30|416.89|412.79|416.92|412.82|417.02|412.92|416.89|412.79|12
1637824180000|2021-11-25 07:09:40|416.94|412.84|416.95|412.85|416.95|412.85|416.88|412.78|8
1637824190000|2021-11-25 07:09:50|416.93|412.83|417.06|412.96|417.06|412.96|416.93|412.83|4
1637824200000|2021-11-25 07:10:00|417.01|412.91|417|412.9|417.05|412.95|416.9|412.8|16
1637824210000|2021-11-25 07:10:10|416.95|412.85|417|412.9|417|412.9|416.95|412.85|2
1637824220000|2021-11-25 07:10:20|416.98|412.88|416.96|412.86|417.06|412.96|416.93|412.83|11
1637824230000|2021-11-25 07:10:30|416.94|412.84|417.04|412.94|417.1|413|416.93|412.83|16
1637824240000|2021-11-25 07:10:40|417.07|412.97|417.04|412.94|417.11|413.01|417.04|412.94|8
1637824250000|2021-11-25 07:10:50|417.07|412.97|417.08|412.98|417.09|412.99|417.04|412.94|5
1637824260000|2021-11-25 07:11:00|417.15|413.05|417.44|413.34|417.5|413.4|417.15|413.05|16
1637824270000|2021-11-25 07:11:10|417.37|413.27|417.4|413.3|417.51|413.41|417.35|413.25|17
1637824280000|2021-11-25 07:11:20|417.42|413.32|417.53|413.43|417.54|413.44|417.42|413.32|10
1637824290000|2021-11-25 07:11:30|417.55|413.45|417.55|413.45|417.55|413.45|417.55|413.45|1
1637824300000|2021-11-25 07:11:40|417.5|413.4|417.51|413.41|417.51|413.41|417.45|413.35|4
1637824310000|2021-11-25 07:11:50|417.52|413.42|417.41|413.31|417.56|413.46|417.34|413.24|12
1637824320000|2021-11-25 07:12:00|417.43|413.33|417.4|413.3|417.43|413.33|417.4|413.3|3
1637824330000|2021-11-25 07:12:10|417.38|413.28|417.28|413.18|417.38|413.28|417.26|413.16|10
1637824340000|2021-11-25 07:12:20|417.26|413.16|417.28|413.18|417.34|413.24|417.24|413.14|17
1637824350000|2021-11-25 07:12:30|417.26|413.16|417.38|413.28|417.38|413.28|417.23|413.13|9
1637824360000|2021-11-25 07:12:40|417.4|413.3|417.25|413.15|417.41|413.31|417.25|413.15|9
1637824370000|2021-11-25 07:12:50|417.26|413.16|417.43|413.33|417.5|413.4|417.26|413.16|13
1637824380000|2021-11-25 07:13:00|417.37|413.27|417.62|413.52|417.63|413.53|417.37|413.27|14
1637824390000|2021-11-25 07:13:10|417.61|413.51|417.6|413.5|417.63|413.53|417.6|413.5|6
1637824400000|2021-11-25 07:13:20|417.59|413.49|417.58|413.48|417.62|413.52|417.58|413.48|5
1637824410000|2021-11-25 07:13:30|417.56|413.46|417.47|413.37|417.57|413.47|417.41|413.31|17
1637824420000|2021-11-25 07:13:40|417.43|413.33|417.19|413.09|417.44|413.34|417.16|413.06|25
1637824430000|2021-11-25 07:13:50|417.18|413.08|417.1|413|417.18|413.08|417.1|413|16
1637824440000|2021-11-25 07:14:00|417.07|412.97|416.86|412.76|417.12|413.02|416.86|412.76|22
1637824450000|2021-11-25 07:14:10|416.82|412.72|416.74|412.64|416.84|412.74|416.69|412.59|14
1637824460000|2021-11-25 07:14:20|416.72|412.62|416.77|412.67|416.83|412.73|416.72|412.62|12
1637824470000|2021-11-25 07:14:30|416.78|412.68|416.85|412.75|416.85|412.75|416.78|412.68|13
1637824480000|2021-11-25 07:14:40|416.83|412.73|416.84|412.74|416.84|412.74|416.82|412.72|12
1637824490000|2021-11-25 07:14:50|416.86|412.76|416.86|412.76|416.86|412.76|416.76|412.66|12
1637824500000|2021-11-25 07:15:00|416.88|412.78|416.95|412.85|417.05|412.95|416.88|412.78|16
1637824510000|2021-11-25 07:15:10|416.93|412.83|416.91|412.81|417.06|412.96|416.91|412.81|20
1637824520000|2021-11-25 07:15:20|416.94|412.84|416.9|412.8|417.04|412.94|416.81|412.71|18
1637824530000|2021-11-25 07:15:30|416.91|412.81|416.83|412.73|417.04|412.94|416.81|412.71|7
1637824540000|2021-11-25 07:15:40|416.85|412.75|416.97|412.87|416.97|412.87|416.83|412.73|11
1637824550000|2021-11-25 07:15:50|416.96|412.86|416.96|412.86|416.98|412.88|416.93|412.83|9
1637824560000|2021-11-25 07:16:00|416.94|412.84|417.06|412.96|417.11|413.01|416.94|412.84|9
1637824570000|2021-11-25 07:16:10|417.07|412.97|417.08|412.98|417.08|412.98|417.03|412.93|13
1637824580000|2021-11-25 07:16:20|417.01|412.91|417.06|412.96|417.19|413.09|417|412.9|16
1637824590000|2021-11-25 07:16:30|417.07|412.97|417.14|413.04|417.14|413.04|417.07|412.97|6
1637824600000|2021-11-25 07:16:40|417.16|413.06|417.05|412.95|417.17|413.07|417.05|412.95|10
1637824610000|2021-11-25 07:16:50|417.06|412.96|417.21|413.11|417.21|413.11|417.06|412.96|7
1637824620000|2021-11-25 07:17:00|417.22|413.12|417.06|412.96|417.23|413.13|417.06|412.96|8
1637824640000|2021-11-25 07:17:20|417.17|413.07|417.28|413.18|417.28|413.18|417.17|413.07|7
1637824650000|2021-11-25 07:17:30|417.34|413.24|417.52|413.42|417.55|413.45|417.34|413.24|16
1637824660000|2021-11-25 07:17:40|417.55|413.45|417.42|413.32|417.55|413.45|417.42|413.32|7
1637824670000|2021-11-25 07:17:50|417.45|413.35|417.33|413.23|417.55|413.45|417.33|413.23|16
1637824680000|2021-11-25 07:18:00|417.41|413.31|417.48|413.38|417.55|413.45|417.36|413.26|20
1637824690000|2021-11-25 07:18:10|417.55|413.45|417.44|413.34|417.55|413.45|417.38|413.28|13
1637824700000|2021-11-25 07:18:20|417.47|413.37|417.6|413.5|417.63|413.53|417.32|413.22|16
1637824710000|2021-11-25 07:18:30|417.57|413.47|417.56|413.46|417.63|413.53|417.56|413.46|9
1637824720000|2021-11-25 07:18:40|417.4|413.3|417.52|413.42|417.54|413.44|417.4|413.3|11
1637824730000|2021-11-25 07:18:50|417.54|413.44|417.68|413.58|417.68|413.58|417.44|413.34|10
1637824740000|2021-11-25 07:19:00|417.7|413.6|417.63|413.53|417.74|413.64|417.55|413.45|16
1637824750000|2021-11-25 07:19:10|417.69|413.59|417.61|413.51|417.69|413.59|417.57|413.47|13
1637824760000|2021-11-25 07:19:20|417.8|413.7|417.8|413.7|417.82|413.72|417.69|413.59|9
1637824770000|2021-11-25 07:19:30|417.81|413.71|417.86|413.76|417.89|413.79|417.76|413.66|8
1637824780000|2021-11-25 07:19:40|417.87|413.77|417.89|413.79|417.96|413.86|417.77|413.67|12
1637824790000|2021-11-25 07:19:50|417.78|413.68|417.81|413.71|417.89|413.79|417.78|413.68|6
1637824800000|2021-11-25 07:20:00|417.79|413.69|417.7|413.6|417.96|413.86|417.7|413.6|11
1637824810000|2021-11-25 07:20:10|417.73|413.63|417.73|413.63|417.74|413.64|417.72|413.62|7
1637824820000|2021-11-25 07:20:20|417.62|413.52|418|413.9|418|413.9|417.62|413.52|18
1637824830000|2021-11-25 07:20:30|417.95|413.85|418.07|413.97|418.07|413.97|417.86|413.76|14
1637824840000|2021-11-25 07:20:40|417.97|413.87|418.09|413.99|418.09|413.99|417.95|413.85|15
1637824850000|2021-11-25 07:20:50|418.07|413.97|418.18|414.08|418.18|414.08|418.07|413.97|17
1637824860000|2021-11-25 07:21:00|418.19|414.09|418.26|414.16|418.26|414.16|418.18|414.08|16
1637824870000|2021-11-25 07:21:10|418.28|414.18|418.55|414.45|418.55|414.45|418.28|414.18|17
1637824880000|2021-11-25 07:21:20|418.56|414.46|418.43|414.33|418.57|414.47|418.43|414.33|10
1637824890000|2021-11-25 07:21:30|418.45|414.35|418.13|414.03|418.45|414.35|418.13|414.03|14
1637824900000|2021-11-25 07:21:40|418.15|414.05|418.16|414.06|418.22|414.12|418.03|413.93|15
1637824910000|2021-11-25 07:21:50|418.19|414.09|418.09|413.99|418.21|414.11|418.09|413.99|25
1637824920000|2021-11-25 07:22:00|418.1|414|417.94|413.84|418.18|414.08|417.94|413.84|22
1637824930000|2021-11-25 07:22:10|417.92|413.82|417.72|413.62|417.93|413.83|417.71|413.61|18
1637824940000|2021-11-25 07:22:20|417.7|413.6|417.92|413.82|417.93|413.83|417.69|413.59|18
1637824950000|2021-11-25 07:22:30|417.94|413.84|417.99|413.89|418.03|413.93|417.94|413.84|10
1637824960000|2021-11-25 07:22:40|418|413.9|417.9|413.8|418.05|413.95|417.9|413.8|13
1637824970000|2021-11-25 07:22:50|417.89|413.79|417.9|413.8|417.91|413.81|417.87|413.77|9
1637824980000|2021-11-25 07:23:00|417.91|413.81|417.87|413.77|417.96|413.86|417.86|413.76|12
1637824990000|2021-11-25 07:23:10|417.88|413.78|417.74|413.64|417.88|413.78|417.71|413.61|10
1637825000000|2021-11-25 07:23:20|417.77|413.67|417.78|413.68|417.83|413.73|417.61|413.51|12
1637825010000|2021-11-25 07:23:30|417.73|413.63|417.78|413.68|417.78|413.68|417.73|413.63|2
1637825020000|2021-11-25 07:23:40|417.75|413.65|417.92|413.82|417.95|413.85|417.73|413.63|13
1637825030000|2021-11-25 07:23:50|417.93|413.83|417.88|413.78|417.96|413.86|417.86|413.76|15
1637825040000|2021-11-25 07:24:00|417.87|413.77|417.85|413.75|417.88|413.78|417.84|413.74|11
1637825050000|2021-11-25 07:24:10|417.86|413.76|417.86|413.76|417.86|413.76|417.86|413.76|1
1637825060000|2021-11-25 07:24:20|417.84|413.74|417.76|413.66|417.84|413.74|417.76|413.66|8
1637825070000|2021-11-25 07:24:30|417.77|413.67|417.7|413.6|417.79|413.69|417.68|413.58|12
1637825080000|2021-11-25 07:24:40|417.71|413.61|417.84|413.74|417.86|413.76|417.71|413.61|20
1637825090000|2021-11-25 07:24:50|417.88|413.78|417.84|413.74|417.9|413.8|417.7|413.6|17
1637825100000|2021-11-25 07:25:00|417.81|413.71|417.69|413.59|417.92|413.82|417.64|413.54|13
1637825110000|2021-11-25 07:25:10|417.71|413.61|417.73|413.63|417.83|413.73|417.64|413.54|14
1637825120000|2021-11-25 07:25:20|417.71|413.61|417.6|413.5|417.74|413.64|417.6|413.5|17
1637825130000|2021-11-25 07:25:30|417.59|413.49|417.72|413.62|417.86|413.76|417.57|413.47|8
1637825140000|2021-11-25 07:25:40|417.7|413.6|417.73|413.63|417.73|413.63|417.65|413.55|15
1637825150000|2021-11-25 07:25:50|417.7|413.6|417.6|413.5|417.7|413.6|417.57|413.47|5
1637825160000|2021-11-25 07:26:00|417.57|413.47|417.81|413.71|417.81|413.71|417.57|413.47|15
1637825170000|2021-11-25 07:26:10|417.78|413.68|417.78|413.68|417.78|413.68|417.73|413.63|7
1637825180000|2021-11-25 07:26:20|417.73|413.63|417.67|413.57|417.77|413.67|417.67|413.57|15
1637825190000|2021-11-25 07:26:30|417.76|413.66|417.93|413.83|417.93|413.83|417.67|413.57|16
1637825200000|2021-11-25 07:26:40|417.85|413.75|417.96|413.86|417.99|413.89|417.8|413.7|14
1637825210000|2021-11-25 07:26:50|417.92|413.82|418.09|413.99|418.09|413.99|417.92|413.82|12
1637825220000|2021-11-25 07:27:00|418.05|413.95|418.31|414.21|418.31|414.21|418.05|413.95|17
1637825230000|2021-11-25 07:27:10|418.34|414.24|418.23|414.13|418.34|414.24|418.2|414.1|12
1637825240000|2021-11-25 07:27:20|418.22|414.12|418.23|414.13|418.23|414.13|418.17|414.07|8
1637825250000|2021-11-25 07:27:30|418.21|414.11|418.2|414.1|418.21|414.11|418.16|414.06|3
1637825260000|2021-11-25 07:27:40|418.21|414.11|418.07|413.97|418.22|414.12|418.07|413.97|12
1637825270000|2021-11-25 07:27:50|418.1|414|418.11|414.01|418.21|414.11|418.05|413.95|8
1637825280000|2021-11-25 07:28:00|418.05|413.95|418|413.9|418.05|413.95|418|413.9|8
1637825290000|2021-11-25 07:28:10|418.03|413.93|418.15|414.05|418.15|414.05|418|413.9|16
1637825300000|2021-11-25 07:28:20|418.08|413.98|418.12|414.02|418.15|414.05|418.08|413.98|8
1637825310000|2021-11-25 07:28:30|418.2|414.1|418|413.9|418.2|414.1|417.95|413.85|12
1637825320000|2021-11-25 07:28:40|418.1|414|418.11|414.01|418.11|414.01|418.05|413.95|14
1637825330000|2021-11-25 07:28:50|418.09|413.99|418.11|414.01|418.11|414.01|418.09|413.99|3
1637825340000|2021-11-25 07:29:00|418.1|414|418.1|414|418.11|414.01|418.09|413.99|5
1637825350000|2021-11-25 07:29:10|418.08|413.98|418.22|414.12|418.22|414.12|418.07|413.97|6
1637825360000|2021-11-25 07:29:20|418.11|414.01|418.24|414.14|418.28|414.18|418.1|414|14
1637825370000|2021-11-25 07:29:30|418.25|414.15|418.27|414.17|418.4|414.3|418.2|414.1|15
1637825380000|2021-11-25 07:29:40|418.32|414.22|418.33|414.23|418.4|414.3|418.2|414.1|7
1637825390000|2021-11-25 07:29:50|418.28|414.18|418.29|414.19|418.31|414.21|418.28|414.18|8
1637825400000|2021-11-25 07:30:00|418.28|414.18|418.25|414.15|418.3|414.2|418.2|414.1|7
1637825410000|2021-11-25 07:30:10|418.29|414.19|418.36|414.26|418.36|414.26|418.29|414.19|6
1637825420000|2021-11-25 07:30:20|418.37|414.27|418.5|414.4|418.53|414.43|418.36|414.26|8
1637825430000|2021-11-25 07:30:30|418.4|414.3|418.55|414.45|418.55|414.45|418.34|414.24|7
1637825440000|2021-11-25 07:30:40|418.54|414.44|418.73|414.63|418.73|414.63|418.46|414.36|14
1637825450000|2021-11-25 07:30:50|418.77|414.67|418.75|414.65|418.78|414.68|418.75|414.65|4
1637825460000|2021-11-25 07:31:00|418.73|414.63|418.66|414.56|418.73|414.63|418.61|414.51|17
1637825470000|2021-11-25 07:31:10|418.68|414.58|418.71|414.61|418.79|414.69|418.66|414.56|11
1637825480000|2021-11-25 07:31:20|418.73|414.63|418.66|414.56|418.73|414.63|418.66|414.56|5
1637825490000|2021-11-25 07:31:30|418.71|414.61|418.67|414.57|418.79|414.69|418.67|414.57|5
1637825500000|2021-11-25 07:31:40|418.7|414.6|418.8|414.7|418.8|414.7|418.7|414.6|3
1637825510000|2021-11-25 07:31:50|418.89|414.79|418.93|414.83|418.98|414.88|418.89|414.79|10
1637825520000|2021-11-25 07:32:00|418.95|414.85|418.92|414.82|418.96|414.86|418.9|414.8|11
1637825530000|2021-11-25 07:32:10|418.95|414.85|418.83|414.73|418.95|414.85|418.82|414.72|14
1637825540000|2021-11-25 07:32:20|418.82|414.72|418.87|414.77|418.87|414.77|418.73|414.63|12
1637825550000|2021-11-25 07:32:30|418.73|414.63|418.75|414.65|418.76|414.66|418.73|414.63|4
1637825560000|2021-11-25 07:32:40|418.79|414.69|418.98|414.88|419.06|414.96|418.76|414.66|20
1637825570000|2021-11-25 07:32:50|419.06|414.96|418.98|414.88|419.08|414.98|418.93|414.83|15
1637825580000|2021-11-25 07:33:00|418.99|414.89|419.06|414.96|419.06|414.96|418.91|414.81|8
1637825590000|2021-11-25 07:33:10|419|414.9|418.87|414.77|419|414.9|418.72|414.62|11
1637825600000|2021-11-25 07:33:20|418.72|414.62|418.9|414.8|419.03|414.93|418.72|414.62|6
1637825610000|2021-11-25 07:33:30|418.94|414.84|419.03|414.93|419.05|414.95|418.8|414.7|14
1637825620000|2021-11-25 07:33:40|419|414.9|418.88|414.78|419.02|414.92|418.83|414.73|17
1637825630000|2021-11-25 07:33:50|418.86|414.76|419.01|414.91|419.04|414.94|418.86|414.76|10
1637825640000|2021-11-25 07:34:00|418.99|414.89|419.06|414.96|419.06|414.96|418.88|414.78|10
1637825650000|2021-11-25 07:34:10|419.03|414.93|418.87|414.77|419.06|414.96|418.87|414.77|22
1637825660000|2021-11-25 07:34:20|418.86|414.76|418.91|414.81|418.91|414.81|418.86|414.76|13
1637825670000|2021-11-25 07:34:30|418.92|414.82|418.95|414.85|419|414.9|418.91|414.81|12
1637825680000|2021-11-25 07:34:40|418.94|414.84|419.05|414.95|419.05|414.95|418.91|414.81|14
1637825690000|2021-11-25 07:34:50|419.03|414.93|419|414.9|419.07|414.97|418.95|414.85|9
1637825700000|2021-11-25 07:35:00|419.2|415.1|419.02|414.92|419.2|415.1|418.95|414.85|11
1637825710000|2021-11-25 07:35:10|418.9|414.8|418.9|414.8|418.99|414.89|418.9|414.8|12
1637825720000|2021-11-25 07:35:20|418.94|414.84|418.87|414.77|419|414.9|418.87|414.77|11
1637825730000|2021-11-25 07:35:30|418.89|414.79|418.91|414.81|418.99|414.89|418.77|414.67|17
1637825740000|2021-11-25 07:35:40|418.9|414.8|419.08|414.98|419.09|414.99|418.77|414.67|14
1637825750000|2021-11-25 07:35:50|418.86|414.76|418.77|414.67|419.01|414.91|418.77|414.67|14
1637825760000|2021-11-25 07:36:00|418.79|414.69|418.77|414.67|418.86|414.76|418.72|414.62|16
1637825770000|2021-11-25 07:36:10|418.78|414.68|418.76|414.66|418.79|414.69|418.72|414.62|9
1637825780000|2021-11-25 07:36:20|418.78|414.68|418.79|414.69|418.92|414.82|418.76|414.66|19
1637825790000|2021-11-25 07:36:30|418.75|414.65|418.9|414.8|418.92|414.82|418.69|414.59|13
1637825800000|2021-11-25 07:36:40|418.89|414.79|418.86|414.76|418.9|414.8|418.68|414.58|15
1637825810000|2021-11-25 07:36:50|418.9|414.8|418.86|414.76|418.9|414.8|418.8|414.7|6
1637825820000|2021-11-25 07:37:00|418.9|414.8|418.86|414.76|418.9|414.8|418.71|414.61|5
1637825830000|2021-11-25 07:37:10|418.9|414.8|418.9|414.8|418.9|414.8|418.8|414.7|9
1637825840000|2021-11-25 07:37:20|419|414.9|418.96|414.86|419|414.9|418.85|414.75|6
1637825850000|2021-11-25 07:37:30|418.93|414.83|418.95|414.85|418.95|414.85|418.91|414.81|3
1637825860000|2021-11-25 07:37:40|419|414.9|418.96|414.86|419.17|415.07|418.95|414.85|10
1637825870000|2021-11-25 07:37:50|418.94|414.84|419.04|414.94|419.04|414.94|418.84|414.74|6
1637825880000|2021-11-25 07:38:00|419.01|414.91|419.04|414.94|419.08|414.98|419.01|414.91|6
1637825890000|2021-11-25 07:38:10|419.01|414.91|419.03|414.93|419.08|414.98|419.01|414.91|12
1637825900000|2021-11-25 07:38:20|419|414.9|418.94|414.84|419.09|414.99|418.94|414.84|5
1637825910000|2021-11-25 07:38:30|418.88|414.78|419|414.9|419.01|414.91|418.8|414.7|17
1637825920000|2021-11-25 07:38:40|418.98|414.88|418.96|414.86|418.98|414.88|418.9|414.8|6
1637825930000|2021-11-25 07:38:50|418.95|414.85|418.95|414.85|418.96|414.86|418.9|414.8|10
1637825940000|2021-11-25 07:39:00|419.01|414.91|418.93|414.83|419.04|414.94|418.9|414.8|12
1637825950000|2021-11-25 07:39:10|418.92|414.82|419.27|415.17|419.28|415.18|418.9|414.8|16
1637825960000|2021-11-25 07:39:20|419.28|415.18|419.21|415.11|419.34|415.24|419.18|415.08|13
1637825970000|2021-11-25 07:39:30|419.22|415.12|419.22|415.12|419.27|415.17|419.21|415.11|11
1637825980000|2021-11-25 07:39:40|419.2|415.1|419.2|415.1|419.21|415.11|419.14|415.04|14
1637825990000|2021-11-25 07:39:50|419.19|415.09|419.21|415.11|419.22|415.12|419.19|415.09|4
1637826000000|2021-11-25 07:40:00|419.25|415.15|419.25|415.15|419.25|415.15|419.21|415.11|3
1637826010000|2021-11-25 07:40:10|419.27|415.17|419.23|415.13|419.27|415.17|419.2|415.1|10
1637826020000|2021-11-25 07:40:20|419.2|415.1|419.26|415.16|419.3|415.2|419.19|415.09|12
1637826030000|2021-11-25 07:40:30|419.24|415.14|419.21|415.11|419.3|415.2|419.21|415.11|14
1637826040000|2021-11-25 07:40:40|419.26|415.16|419.26|415.16|419.27|415.17|419.21|415.11|11
1637826050000|2021-11-25 07:40:50|419.25|415.15|419.2|415.1|419.25|415.15|419.2|415.1|4
1637826060000|2021-11-25 07:41:00|419.23|415.13|419.15|415.05|419.3|415.2|419.14|415.04|13
1637826070000|2021-11-25 07:41:10|419.17|415.07|419.05|414.95|419.21|415.11|419.04|414.94|16
1637826080000|2021-11-25 07:41:20|419.03|414.93|419.05|414.95|419.12|415.02|418.95|414.85|20
1637826090000|2021-11-25 07:41:30|419.03|414.93|419.01|414.91|419.05|414.95|419.01|414.91|10
1637826100000|2021-11-25 07:41:40|419.02|414.92|419.21|415.11|419.21|415.11|419|414.9|20
1637826110000|2021-11-25 07:41:50|419.2|415.1|419.24|415.14|419.28|415.18|419.2|415.1|13
1637826130000|2021-11-25 07:42:10|419.21|415.11|419.24|415.14|419.25|415.15|419.21|415.11|9
1637826140000|2021-11-25 07:42:20|419.21|415.11|419.07|414.97|419.24|415.14|419.04|414.94|18
1637826150000|2021-11-25 07:42:30|419.06|414.96|419.1|415|419.13|415.03|418.99|414.89|6
1637826160000|2021-11-25 07:42:40|419.09|414.99|418.92|414.82|419.11|415.01|418.91|414.81|9
1637826170000|2021-11-25 07:42:50|419.09|414.99|418.83|414.73|419.1|415|418.82|414.72|6
1637826180000|2021-11-25 07:43:00|419.1|415|419.1|415|419.1|415|419.1|415|1
1637826190000|2021-11-25 07:43:10|419.11|415.01|418.89|414.79|419.11|415.01|418.89|414.79|5
1637826200000|2021-11-25 07:43:20|418.82|414.72|419.01|414.91|419.06|414.96|418.82|414.72|9
1637826210000|2021-11-25 07:43:30|419.2|415.1|419.16|415.06|419.3|415.2|419.13|415.03|12
1637826220000|2021-11-25 07:43:40|419.18|415.08|419.2|415.1|419.3|415.2|419.16|415.06|11
1637826230000|2021-11-25 07:43:50|419.14|415.04|419.15|415.05|419.17|415.07|419.14|415.04|9
1637826240000|2021-11-25 07:44:00|419.16|415.06|419.13|415.03|419.2|415.1|419.13|415.03|4
1637826250000|2021-11-25 07:44:10|419.11|415.01|419.16|415.06|419.24|415.14|419.08|414.98|15
1637826260000|2021-11-25 07:44:20|419.15|415.05|419.16|415.06|419.3|415.2|419.12|415.02|19
1637826270000|2021-11-25 07:44:30|419.15|415.05|419.2|415.1|419.22|415.12|419.15|415.05|9
1637826280000|2021-11-25 07:44:40|419.17|415.07|419.17|415.07|419.17|415.07|419.09|414.99|13
1637826290000|2021-11-25 07:44:50|419.15|415.05|419.17|415.07|419.2|415.1|419.12|415.02|20
1637826300000|2021-11-25 07:45:00|419.14|415.04|418.89|414.79|419.17|415.07|418.89|414.79|24
1637826310000|2021-11-25 07:45:10|418.92|414.82|418.65|414.55|418.92|414.82|418.65|414.55|15
1637826320000|2021-11-25 07:45:20|418.66|414.56|418.65|414.55|418.7|414.6|418.62|414.52|16
1637826330000|2021-11-25 07:45:30|418.64|414.54|418.64|414.54|418.66|414.56|418.47|414.37|15
1637826340000|2021-11-25 07:45:40|418.65|414.55|418.46|414.36|418.7|414.6|418.46|414.36|16
1637826350000|2021-11-25 07:45:50|418.47|414.37|418.49|414.39|418.5|414.4|418.46|414.36|14
1637826360000|2021-11-25 07:46:00|418.59|414.49|418.62|414.52|418.67|414.57|418.44|414.34|16
1637826370000|2021-11-25 07:46:10|418.61|414.51|418.53|414.43|418.64|414.54|418.51|414.41|14
1637826380000|2021-11-25 07:46:20|418.52|414.42|418.51|414.41|418.54|414.44|418.49|414.39|13
1637826390000|2021-11-25 07:46:30|418.54|414.44|418.41|414.31|418.54|414.44|418.39|414.29|15
1637826400000|2021-11-25 07:46:40|418.4|414.3|418.28|414.18|418.41|414.31|418.28|414.18|5
1637826410000|2021-11-25 07:46:50|418.29|414.19|418.23|414.13|418.29|414.19|418.22|414.12|10
1637826420000|2021-11-25 07:47:00|418.25|414.15|418.32|414.22|418.32|414.22|418.24|414.14|14
1637826430000|2021-11-25 07:47:10|418.31|414.21|418.16|414.06|418.36|414.26|418.11|414.01|18
1637826440000|2021-11-25 07:47:20|417.97|413.87|418.16|414.06|418.19|414.09|417.97|413.87|19
1637826450000|2021-11-25 07:47:30|418.24|414.14|418.24|414.14|418.41|414.31|418.18|414.08|14
1637826460000|2021-11-25 07:47:40|418.33|414.23|418.21|414.11|418.38|414.28|418.21|414.11|14
1637826470000|2021-11-25 07:47:50|418.22|414.12|418.32|414.22|418.32|414.22|418.22|414.12|4
1637826480000|2021-11-25 07:48:00|418.31|414.21|418.2|414.1|418.32|414.22|418.19|414.09|12
1637826490000|2021-11-25 07:48:10|418.23|414.13|418.28|414.18|418.4|414.3|418.23|414.13|11
1637826500000|2021-11-25 07:48:20|418.25|414.15|418.37|414.27|418.41|414.31|418.25|414.15|10
1637826510000|2021-11-25 07:48:30|418.41|414.31|418.24|414.14|418.41|414.31|418.24|414.14|6
1637826520000|2021-11-25 07:48:40|418.27|414.17|418.24|414.14|418.27|414.17|418.24|414.14|2
1637826540000|2021-11-25 07:49:00|418.25|414.15|418.28|414.18|418.31|414.21|418.23|414.13|14
1637826550000|2021-11-25 07:49:10|418.27|414.17|418.35|414.25|418.4|414.3|418.27|414.17|11
1637826560000|2021-11-25 07:49:20|418.25|414.15|418.3|414.2|418.31|414.21|418.15|414.05|17
1637826570000|2021-11-25 07:49:30|418.31|414.21|418.3|414.2|418.35|414.25|418.3|414.2|4
1637826580000|2021-11-25 07:49:40|418.31|414.21|418.4|414.3|418.6|414.5|418.31|414.21|19
1637826590000|2021-11-25 07:49:50|418.41|414.31|418.48|414.38|418.6|414.5|418.41|414.31|13
1637826600000|2021-11-25 07:50:00|418.58|414.48|418.58|414.48|418.65|414.55|418.54|414.44|8
1637826610000|2021-11-25 07:50:10|418.56|414.46|418.55|414.45|418.56|414.46|418.51|414.41|12
1637826620000|2021-11-25 07:50:20|418.46|414.36|418.54|414.44|418.55|414.45|418.44|414.34|19
1637826630000|2021-11-25 07:50:30|418.51|414.41|418.5|414.4|418.54|414.44|418.42|414.32|15
1637826640000|2021-11-25 07:50:40|418.48|414.38|418.48|414.38|418.48|414.38|418.48|414.38|1
1637826650000|2021-11-25 07:50:50|418.52|414.42|418.66|414.56|418.66|414.56|418.49|414.39|14
1637826660000|2021-11-25 07:51:00|418.68|414.58|418.61|414.51|418.68|414.58|418.57|414.47|17
1637826670000|2021-11-25 07:51:10|418.65|414.55|418.76|414.66|418.76|414.66|418.64|414.54|6
1637826690000|2021-11-25 07:51:30|418.75|414.65|418.66|414.56|418.76|414.66|418.63|414.53|12
1637826700000|2021-11-25 07:51:40|418.6|414.5|418.6|414.5|418.66|414.56|418.58|414.48|7
1637826710000|2021-11-25 07:51:50|418.62|414.52|418.63|414.53|418.7|414.6|418.6|414.5|11
1637826720000|2021-11-25 07:52:00|418.66|414.56|418.61|414.51|418.66|414.56|418.53|414.43|9
1637826730000|2021-11-25 07:52:10|418.62|414.52|418.65|414.55|418.67|414.57|418.57|414.47|15
1637826740000|2021-11-25 07:52:20|418.67|414.57|418.64|414.54|418.67|414.57|418.6|414.5|11
1637826750000|2021-11-25 07:52:30|418.59|414.49|418.61|414.51|418.61|414.51|418.59|414.49|2
1637826760000|2021-11-25 07:52:40|418.55|414.45|418.52|414.42|418.55|414.45|418.49|414.39|6
1637826770000|2021-11-25 07:52:50|418.54|414.44|418.55|414.45|418.58|414.48|418.49|414.39|20
1637826780000|2021-11-25 07:53:00|418.5|414.4|418.38|414.28|418.52|414.42|418.37|414.27|20
1637826790000|2021-11-25 07:53:10|418.39|414.29|418.4|414.3|418.44|414.34|418.37|414.27|18
1637826800000|2021-11-25 07:53:20|418.34|414.24|418.41|414.31|418.47|414.37|418.34|414.24|21
1637826810000|2021-11-25 07:53:30|418.33|414.23|418.28|414.18|418.41|414.31|418.28|414.18|10
1637826820000|2021-11-25 07:53:40|418.31|414.21|418.31|414.21|418.31|414.21|418.31|414.21|1
1637826830000|2021-11-25 07:53:50|418.29|414.19|418.31|414.21|418.33|414.23|418.26|414.16|11
1637826840000|2021-11-25 07:54:00|418.17|414.07|418.07|413.97|418.17|414.07|417.99|413.89|12
1637826850000|2021-11-25 07:54:10|418.04|413.94|418.11|414.01|418.11|414.01|418.02|413.92|8
1637826860000|2021-11-25 07:54:20|418.18|414.08|418.27|414.17|418.28|414.18|418.18|414.08|5
1637826870000|2021-11-25 07:54:30|418.24|414.14|418.2|414.1|418.24|414.14|418.2|414.1|10
1637826880000|2021-11-25 07:54:40|418.17|414.07|418.16|414.06|418.17|414.07|418.11|414.01|4
1637826890000|2021-11-25 07:54:50|418.11|414.01|418.48|414.38|418.48|414.38|418.11|414.01|22
1637826900000|2021-11-25 07:55:00|418.47|414.37|418.52|414.42|418.52|414.42|418.42|414.32|9
1637826910000|2021-11-25 07:55:10|418.54|414.44|418.4|414.3|418.54|414.44|418.4|414.3|13
1637826920000|2021-11-25 07:55:20|418.32|414.22|418.21|414.11|418.32|414.22|418.14|414.04|27
1637826930000|2021-11-25 07:55:30|418.24|414.14|418.26|414.16|418.28|414.18|418.21|414.11|13
1637826940000|2021-11-25 07:55:40|418.25|414.15|418.17|414.07|418.26|414.16|418.17|414.07|8
1637826950000|2021-11-25 07:55:50|418.25|414.15|418.18|414.08|418.25|414.15|418.18|414.08|4
1637826960000|2021-11-25 07:56:00|418.19|414.09|418.25|414.15|418.38|414.28|418.18|414.08|27
1637826970000|2021-11-25 07:56:10|418.23|414.13|418.09|413.99|418.23|414.13|418.09|413.99|10
1637826980000|2021-11-25 07:56:20|418.1|414|418.15|414.05|418.17|414.07|418.07|413.97|7
1637826990000|2021-11-25 07:56:30|418.2|414.1|418.06|413.96|418.2|414.1|418.06|413.96|5
1637827000000|2021-11-25 07:56:40|418.07|413.97|418.07|413.97|418.07|413.97|418.07|413.97|1
1637827010000|2021-11-25 07:56:50|418.09|413.99|418.13|414.03|418.18|414.08|418.03|413.93|11
1637827020000|2021-11-25 07:57:00|418.18|414.08|418.1|414|418.2|414.1|418.1|414|3
1637827030000|2021-11-25 07:57:10|418.17|414.07|418.32|414.22|418.39|414.29|418.1|414|12
1637827040000|2021-11-25 07:57:20|418.31|414.21|418.21|414.11|418.31|414.21|418.21|414.11|13
1637827050000|2021-11-25 07:57:30|418.22|414.12|418.21|414.11|418.24|414.14|418.21|414.11|7
1637827070000|2021-11-25 07:57:50|418.25|414.15|418.21|414.11|418.25|414.15|418.18|414.08|4
1637827080000|2021-11-25 07:58:00|418.22|414.12|418.22|414.12|418.22|414.12|418.22|414.12|1
1637827090000|2021-11-25 07:58:10|418.25|414.15|418.24|414.14|418.29|414.19|418.23|414.13|7
1637827100000|2021-11-25 07:58:20|418.25|414.15|418.48|414.38|418.48|414.38|418.23|414.13|25
1637827110000|2021-11-25 07:58:30|418.39|414.29|418.45|414.35|418.55|414.45|418.39|414.29|12
1637827120000|2021-11-25 07:58:40|418.46|414.36|418.51|414.41|418.55|414.45|418.46|414.36|7
1637827130000|2021-11-25 07:58:50|418.47|414.37|418.38|414.28|418.52|414.42|418.37|414.27|13
1637827140000|2021-11-25 07:59:00|418.4|414.3|418.72|414.62|418.75|414.65|418.34|414.24|26
1637827150000|2021-11-25 07:59:10|418.83|414.73|418.86|414.76|418.91|414.81|418.83|414.73|15
1637827160000|2021-11-25 07:59:20|418.84|414.74|418.8|414.7|418.91|414.81|418.74|414.64|13
1637827170000|2021-11-25 07:59:30|418.75|414.65|418.54|414.44|418.8|414.7|418.5|414.4|19
1637827180000|2021-11-25 07:59:40|418.55|414.45|418.48|414.38|418.66|414.56|418.47|414.37|10
1637827190000|2021-11-25 07:59:50|418.47|414.37|418.53|414.43|418.56|414.46|418.47|414.37|6
1637827200000|2021-11-25 08:00:00|418.56|414.46|418.49|414.39|418.56|414.46|418.48|414.38|6
1637827210000|2021-11-25 08:00:10|418.51|414.41|418.51|414.41|418.51|414.41|418.46|414.36|12
1637827220000|2021-11-25 08:00:20|418.5|414.4|418.5|414.4|418.58|414.48|418.47|414.37|11
1637827230000|2021-11-25 08:00:30|418.48|414.38|418.51|414.41|418.52|414.42|418.48|414.38|6
1637827240000|2021-11-25 08:00:40|418.52|414.42|418.58|414.48|418.65|414.55|418.47|414.37|16
1637827250000|2021-11-25 08:00:50|418.64|414.54|418.63|414.53|418.65|414.55|418.58|414.48|7
1637827260000|2021-11-25 08:01:00|418.66|414.56|418.63|414.53|418.68|414.58|418.59|414.49|7
1637827270000|2021-11-25 08:01:10|418.61|414.51|418.55|414.45|418.69|414.59|418.55|414.45|10
1637827280000|2021-11-25 08:01:20|418.56|414.46|418.61|414.51|418.61|414.51|418.56|414.46|5
1637827290000|2021-11-25 08:01:30|418.62|414.52|418.58|414.48|418.62|414.52|418.58|414.48|3
1637827300000|2021-11-25 08:01:40|418.59|414.49|418.64|414.54|418.7|414.6|418.59|414.49|10
1637827310000|2021-11-25 08:01:50|418.65|414.55|418.92|414.82|418.92|414.82|418.65|414.55|13
1637827320000|2021-11-25 08:02:00|418.95|414.85|418.97|414.87|418.99|414.89|418.95|414.85|4
1637827330000|2021-11-25 08:02:10|418.96|414.86|418.97|414.87|418.97|414.87|418.95|414.85|4
1637827340000|2021-11-25 08:02:20|418.95|414.85|418.96|414.86|419.03|414.93|418.94|414.84|12
1637827350000|2021-11-25 08:02:30|418.95|414.85|419.06|414.96|419.06|414.96|418.95|414.85|6
1637827360000|2021-11-25 08:02:40|419.07|414.97|419|414.9|419.07|414.97|418.99|414.89|7
1637827370000|2021-11-25 08:02:50|419.01|414.91|419.02|414.92|419.02|414.92|418.99|414.89|4
1637827380000|2021-11-25 08:03:00|419.04|414.94|419.02|414.92|419.05|414.95|419.02|414.92|4
1637827400000|2021-11-25 08:03:20|419.06|414.96|418.99|414.89|419.11|415.01|418.93|414.83|16
1637827410000|2021-11-25 08:03:30|419.04|414.94|419.02|414.92|419.04|414.94|419.02|414.92|2
1637827420000|2021-11-25 08:03:40|418.99|414.89|419.02|414.92|419.04|414.94|418.99|414.89|4
1637827430000|2021-11-25 08:03:50|418.97|414.87|419|414.9|419.01|414.91|418.95|414.85|11
1637827440000|2021-11-25 08:04:00|418.93|414.83|418.61|414.51|418.93|414.83|418.59|414.49|23
1637827450000|2021-11-25 08:04:10|418.46|414.36|418.5|414.4|418.57|414.47|418.46|414.36|5
1637827460000|2021-11-25 08:04:20|418.55|414.45|418.56|414.46|418.58|414.48|418.51|414.41|8
1637827470000|2021-11-25 08:04:30|418.51|414.41|418.58|414.48|418.67|414.57|418.51|414.41|20
1637827480000|2021-11-25 08:04:40|418.63|414.53|418.63|414.53|418.65|414.55|418.61|414.51|7
1637827490000|2021-11-25 08:04:50|418.75|414.65|418.66|414.56|418.75|414.65|418.64|414.54|7
1637827500000|2021-11-25 08:05:00|418.64|414.54|418.66|414.56|418.76|414.66|418.64|414.54|7
1637827510000|2021-11-25 08:05:10|418.65|414.55|418.75|414.65|418.77|414.67|418.65|414.55|8
1637827520000|2021-11-25 08:05:20|418.83|414.73|418.74|414.64|418.83|414.73|418.74|414.64|2
1637827530000|2021-11-25 08:05:30|418.75|414.65|418.76|414.66|418.76|414.66|418.75|414.65|4
1637827540000|2021-11-25 08:05:40|418.74|414.64|418.81|414.71|418.81|414.71|418.71|414.61|6
1637827550000|2021-11-25 08:05:50|418.79|414.69|418.83|414.73|418.87|414.77|418.75|414.65|14
1637827560000|2021-11-25 08:06:00|418.85|414.75|419.02|414.92|419.03|414.93|418.85|414.75|9
1637827570000|2021-11-25 08:06:10|418.98|414.88|419.1|415|419.1|415|418.95|414.85|14
1637827580000|2021-11-25 08:06:20|419.11|415.01|418.86|414.76|419.11|415.01|418.84|414.74|11
1637827590000|2021-11-25 08:06:30|418.9|414.8|418.83|414.73|418.9|414.8|418.83|414.73|7
1637827600000|2021-11-25 08:06:40|418.88|414.78|418.89|414.79|418.89|414.79|418.88|414.78|4
1637827610000|2021-11-25 08:06:50|418.77|414.67|418.84|414.74|418.84|414.74|418.73|414.63|5
1637827620000|2021-11-25 08:07:00|418.85|414.75|418.84|414.74|418.85|414.75|418.84|414.74|2
1637827630000|2021-11-25 08:07:10|418.82|414.72|418.82|414.72|418.84|414.74|418.77|414.67|6
1637827640000|2021-11-25 08:07:20|418.83|414.73|418.76|414.66|418.87|414.77|418.75|414.65|9
1637827650000|2021-11-25 08:07:30|418.75|414.65|418.82|414.72|418.82|414.72|418.75|414.65|9
1637827660000|2021-11-25 08:07:40|418.85|414.75|418.88|414.78|418.89|414.79|418.82|414.72|7
1637827670000|2021-11-25 08:07:50|418.89|414.79|418.76|414.66|418.89|414.79|418.74|414.64|6
1637827680000|2021-11-25 08:08:00|418.74|414.64|418.85|414.75|418.85|414.75|418.74|414.64|10
1637827690000|2021-11-25 08:08:10|418.82|414.72|418.89|414.79|418.89|414.79|418.76|414.66|13
1637827700000|2021-11-25 08:08:20|418.87|414.77|419.07|414.97|419.19|415.09|418.86|414.76|24
1637827710000|2021-11-25 08:08:30|419.03|414.93|419.2|415.1|419.2|415.1|419.03|414.93|10
1637827720000|2021-11-25 08:08:40|419.26|415.16|419.19|415.09|419.3|415.2|419.19|415.09|13
1637827730000|2021-11-25 08:08:50|419.26|415.16|419.23|415.13|419.31|415.21|419.15|415.05|12
1637827740000|2021-11-25 08:09:00|419.25|415.15|419.2|415.1|419.26|415.16|419.07|414.97|15
1637827750000|2021-11-25 08:09:10|419.19|415.09|419.4|415.3|419.4|415.3|419.19|415.09|6
1637827760000|2021-11-25 08:09:20|419.25|415.15|419.25|415.15|419.25|415.15|419.2|415.1|9
1637827770000|2021-11-25 08:09:30|419.21|415.11|419.09|414.99|419.21|415.11|418.97|414.87|25
1637827780000|2021-11-25 08:09:40|419.08|414.98|419.08|414.98|419.11|415.01|419.06|414.96|7
1637827790000|2021-11-25 08:09:50|419.09|414.99|419.07|414.97|419.12|415.02|419.02|414.92|15
1637827800000|2021-11-25 08:10:00|419.08|414.98|419.07|414.97|419.21|415.11|419.07|414.97|11
1637827810000|2021-11-25 08:10:10|419.19|415.09|419.1|415|419.19|415.09|419.01|414.91|8
1637827820000|2021-11-25 08:10:20|419.12|415.02|419.04|414.94|419.12|415.02|419.04|414.94|3
1637827830000|2021-11-25 08:10:30|419.02|414.92|419.22|415.12|419.23|415.13|418.98|414.88|12
1637827840000|2021-11-25 08:10:40|419.23|415.13|419.23|415.13|419.23|415.13|419.22|415.12|3
1637827850000|2021-11-25 08:10:50|419.25|415.15|419.21|415.11|419.25|415.15|419.2|415.1|4
1637827860000|2021-11-25 08:11:00|419.18|415.08|419.18|415.08|419.18|415.08|419.18|415.08|1
1637827870000|2021-11-25 08:11:10|419.21|415.11|419.23|415.13|419.24|415.14|419.18|415.08|11
1637827880000|2021-11-25 08:11:20|419.2|415.1|419.1|415|419.37|415.27|419.1|415|15
1637827890000|2021-11-25 08:11:30|419.13|415.03|419.15|415.05|419.22|415.12|419.07|414.97|26
1637827900000|2021-11-25 08:11:40|419.16|415.06|419.13|415.03|419.24|415.14|419.09|414.99|16
1637827910000|2021-11-25 08:11:50|419.12|415.02|419.23|415.13|419.23|415.13|419.12|415.02|7
1637827920000|2021-11-25 08:12:00|419.21|415.11|419.09|414.99|419.23|415.13|419.09|414.99|7
1637827930000|2021-11-25 08:12:10|419.08|414.98|419.23|415.13|419.23|415.13|419.05|414.95|12
1637827940000|2021-11-25 08:12:20|419.24|415.14|419.24|415.14|419.24|415.14|419.24|415.14|1
1637827950000|2021-11-25 08:12:30|419.28|415.18|419.3|415.2|419.31|415.21|419.13|415.03|21
1637827960000|2021-11-25 08:12:40|419.31|415.21|419.25|415.15|419.34|415.24|419.25|415.15|14
1637827970000|2021-11-25 08:12:50|419.4|415.3|419.55|415.45|419.65|415.55|419.4|415.3|21
1637827980000|2021-11-25 08:13:00|419.59|415.49|419.55|415.45|419.7|415.6|419.48|415.38|25
1637827990000|2021-11-25 08:13:10|419.57|415.47|419.5|415.4|419.57|415.47|419.49|415.39|10
1637828000000|2021-11-25 08:13:20|419.48|415.38|419.48|415.38|419.54|415.44|419.42|415.32|14
1637828010000|2021-11-25 08:13:30|419.4|415.3|419.33|415.23|419.4|415.3|419.33|415.23|5
1637828020000|2021-11-25 08:13:40|419.31|415.21|419.31|415.21|419.33|415.23|419.15|415.05|21
1637828030000|2021-11-25 08:13:50|419.27|415.17|419.44|415.34|419.5|415.4|419.27|415.17|20
1637828040000|2021-11-25 08:14:00|419.46|415.36|419.4|415.3|419.62|415.52|419.39|415.29|26
1637828050000|2021-11-25 08:14:10|419.48|415.38|419.47|415.37|419.5|415.4|419.35|415.25|21
1637828060000|2021-11-25 08:14:20|419.44|415.34|419.51|415.41|419.51|415.41|419.36|415.26|14
1637828070000|2021-11-25 08:14:30|419.52|415.42|419.48|415.38|419.52|415.42|419.46|415.36|16
1637828080000|2021-11-25 08:14:40|419.5|415.4|419.52|415.42|419.59|415.49|419.49|415.39|11
1637828090000|2021-11-25 08:14:50|419.55|415.45|419.53|415.43|419.59|415.49|419.47|415.37|16
1637828100000|2021-11-25 08:15:00|419.51|415.41|419.59|415.49|419.64|415.54|419.49|415.39|17
1637828110000|2021-11-25 08:15:10|419.6|415.5|420.01|415.91|420.02|415.92|419.59|415.49|27
1637828120000|2021-11-25 08:15:20|419.99|415.89|419.72|415.62|420.01|415.91|419.68|415.58|15
1637828130000|2021-11-25 08:15:30|419.75|415.65|419.7|415.6|419.89|415.79|419.68|415.58|10
1637828140000|2021-11-25 08:15:40|419.74|415.64|419.76|415.66|419.91|415.81|419.66|415.56|13
1637828150000|2021-11-25 08:15:50|419.81|415.71|419.82|415.72|419.9|415.8|419.67|415.57|13
1637828160000|2021-11-25 08:16:00|419.85|415.75|419.76|415.66|419.85|415.75|419.65|415.55|15
1637828170000|2021-11-25 08:16:10|419.78|415.68|419.62|415.52|419.82|415.72|419.54|415.44|16
1637828180000|2021-11-25 08:16:20|419.67|415.57|419.26|415.16|419.67|415.57|419.26|415.16|23
1637828190000|2021-11-25 08:16:30|419.28|415.18|419.35|415.25|419.45|415.35|419.25|415.15|17
1637828200000|2021-11-25 08:16:40|419.37|415.27|419.31|415.21|419.57|415.47|419.29|415.19|26
1637828210000|2021-11-25 08:16:50|419.3|415.2|419.21|415.11|419.35|415.25|419.18|415.08|12
1637828220000|2021-11-25 08:17:00|419.25|415.15|419.34|415.24|419.37|415.27|419.25|415.15|13
1637828230000|2021-11-25 08:17:10|419.36|415.26|419.26|415.16|419.36|415.26|419.24|415.14|10
1637828240000|2021-11-25 08:17:20|419.27|415.17|419.1|415|419.31|415.21|419.1|415|12
1637828250000|2021-11-25 08:17:30|419.08|414.98|418.87|414.77|419.08|414.98|418.86|414.76|18
1637828260000|2021-11-25 08:17:40|418.94|414.84|418.98|414.88|418.99|414.89|418.87|414.77|11
1637828270000|2021-11-25 08:17:50|418.97|414.87|418.87|414.77|419.01|414.91|418.83|414.73|19
1637828280000|2021-11-25 08:18:00|418.85|414.75|418.85|414.75|418.89|414.79|418.85|414.75|9
1637828290000|2021-11-25 08:18:10|418.81|414.71|418.77|414.67|418.82|414.72|418.77|414.67|14
1637828300000|2021-11-25 08:18:20|418.79|414.69|418.79|414.69|418.82|414.72|418.74|414.64|7
1637828310000|2021-11-25 08:18:30|418.75|414.65|418.59|414.49|418.75|414.65|418.58|414.48|6
1637828320000|2021-11-25 08:18:40|418.61|414.51|418.5|414.4|418.67|414.57|418.49|414.39|9
1637828330000|2021-11-25 08:18:50|418.54|414.44|418.69|414.59|418.69|414.59|418.5|414.4|12
1637828340000|2021-11-25 08:19:00|418.71|414.61|418.54|414.44|418.71|414.61|418.46|414.36|22
1637828350000|2021-11-25 08:19:10|418.5|414.4|418.64|414.54|418.66|414.56|418.5|414.4|7
1637828360000|2021-11-25 08:19:20|418.62|414.52|418.49|414.39|418.64|414.54|418.49|414.39|11
1637828370000|2021-11-25 08:19:30|418.47|414.37|418.49|414.39|418.52|414.42|418.47|414.37|6
1637828380000|2021-11-25 08:19:40|418.5|414.4|418.4|414.3|418.55|414.45|418.4|414.3|18
1637828390000|2021-11-25 08:19:50|418.39|414.29|418.35|414.25|418.39|414.29|418.35|414.25|18
1637828400000|2021-11-25 08:20:00|418.37|414.27|418.85|414.75|418.85|414.75|418.34|414.24|21
1637828410000|2021-11-25 08:20:10|418.74|414.64|418.81|414.71|418.86|414.76|418.71|414.61|19
1637828420000|2021-11-25 08:20:20|418.66|414.56|418.88|414.78|418.88|414.78|418.66|414.56|9
1637828430000|2021-11-25 08:20:30|418.87|414.77|418.94|414.84|418.94|414.84|418.72|414.62|16
1637828440000|2021-11-25 08:20:40|418.9|414.8|418.9|414.8|418.93|414.83|418.85|414.75|9
1637828450000|2021-11-25 08:20:50|418.86|414.76|418.75|414.65|418.86|414.76|418.75|414.65|14
1637828460000|2021-11-25 08:21:00|418.8|414.7|418.83|414.73|418.83|414.73|418.7|414.6|15
1637828470000|2021-11-25 08:21:10|418.82|414.72|418.74|414.64|418.82|414.72|418.72|414.62|6
1637828480000|2021-11-25 08:21:20|418.77|414.67|418.8|414.7|418.8|414.7|418.74|414.64|6
1637828490000|2021-11-25 08:21:30|418.83|414.73|418.78|414.68|418.83|414.73|418.73|414.63|9
1637828500000|2021-11-25 08:21:40|418.73|414.63|418.57|414.47|418.73|414.63|418.56|414.46|17
1637828510000|2021-11-25 08:21:50|418.6|414.5|418.68|414.58|418.69|414.59|418.6|414.5|6
1637828520000|2021-11-25 08:22:00|418.61|414.51|418.7|414.6|418.71|414.61|418.61|414.51|10
1637828530000|2021-11-25 08:22:10|418.71|414.61|418.73|414.63|418.73|414.63|418.64|414.54|7
1637828540000|2021-11-25 08:22:20|418.7|414.6|418.75|414.65|418.82|414.72|418.69|414.59|8
1637828550000|2021-11-25 08:22:30|418.88|414.78|418.68|414.58|418.88|414.78|418.68|414.58|14
1637828560000|2021-11-25 08:22:40|418.69|414.59|418.68|414.58|418.69|414.59|418.67|414.57|6
1637828570000|2021-11-25 08:22:50|418.7|414.6|418.62|414.52|418.74|414.64|418.62|414.52|8
1637828580000|2021-11-25 08:23:00|418.5|414.4|418.58|414.48|418.62|414.52|418.48|414.38|12
1637828590000|2021-11-25 08:23:10|418.51|414.41|418.45|414.35|418.51|414.41|418.45|414.35|3
1637828600000|2021-11-25 08:23:20|418.47|414.37|418.48|414.38|418.56|414.46|418.41|414.31|9
1637828610000|2021-11-25 08:23:30|418.43|414.33|418.34|414.24|418.43|414.33|418.31|414.21|7
1637828620000|2021-11-25 08:23:40|418.33|414.23|418.29|414.19|418.33|414.23|418.29|414.19|2
1637828630000|2021-11-25 08:23:50|418.24|414.14|418.17|414.07|418.33|414.23|418.14|414.04|9
1637828640000|2021-11-25 08:24:00|418.12|414.02|418.22|414.12|418.23|414.13|418.12|414.02|9
1637828650000|2021-11-25 08:24:10|418.23|414.13|418.18|414.08|418.3|414.2|418.16|414.06|24
1637828660000|2021-11-25 08:24:20|418.19|414.09|418.22|414.12|418.22|414.12|418.13|414.03|19
1637828670000|2021-11-25 08:24:30|418.05|413.95|417.93|413.83|418.05|413.95|417.86|413.76|11
1637828680000|2021-11-25 08:24:40|418.05|413.95|417.88|413.78|418.05|413.95|417.87|413.77|15
1637828690000|2021-11-25 08:24:50|417.9|413.8|417.78|413.68|418.03|413.93|417.64|413.54|17
1637828700000|2021-11-25 08:25:00|417.83|413.73|417.69|413.59|417.84|413.74|417.67|413.57|8
1637828710000|2021-11-25 08:25:10|417.71|413.61|417.69|413.59|417.72|413.62|417.54|413.44|14
1637828720000|2021-11-25 08:25:20|417.61|413.51|417.45|413.35|417.61|413.51|417.41|413.31|26
1637828730000|2021-11-25 08:25:30|417.49|413.39|417.28|413.18|417.49|413.39|417.25|413.15|25
1637828740000|2021-11-25 08:25:40|417.32|413.22|417.38|413.28|417.44|413.34|417.29|413.19|21
1637828750000|2021-11-25 08:25:50|417.25|413.15|417.11|413.01|417.34|413.24|417.1|413|15
1637828760000|2021-11-25 08:26:00|417.12|413.02|417.06|412.96|417.18|413.08|417.04|412.94|15
1637828770000|2021-11-25 08:26:10|417.09|412.99|417.01|412.91|417.09|412.99|417|412.9|12
1637828780000|2021-11-25 08:26:20|417|412.9|416.92|412.82|417.06|412.96|416.91|412.81|14
1637828790000|2021-11-25 08:26:30|416.91|412.81|416.96|412.86|417|412.9|416.9|412.8|10
1637828800000|2021-11-25 08:26:40|416.94|412.84|417.12|413.02|417.12|413.02|416.91|412.81|20
1637828810000|2021-11-25 08:26:50|417.1|413|417.15|413.05|417.28|413.18|417.06|412.96|11
1637828820000|2021-11-25 08:27:00|417.14|413.04|417.17|413.07|417.2|413.1|417.04|412.94|23
1637828830000|2021-11-25 08:27:10|417.2|413.1|417.16|413.06|417.38|413.28|417.14|413.04|25
1637828840000|2021-11-25 08:27:20|417.21|413.11|417.03|412.93|417.21|413.11|417.02|412.92|12
1637828850000|2021-11-25 08:27:30|417.04|412.94|417.11|413.01|417.13|413.03|417.02|412.92|20
1637828860000|2021-11-25 08:27:40|417.07|412.97|417.28|413.18|417.28|413.18|417.03|412.93|12
1637828870000|2021-11-25 08:27:50|417.22|413.12|417.17|413.07|417.28|413.18|417.16|413.06|14
1637828880000|2021-11-25 08:28:00|417.18|413.08|417.08|412.98|417.18|413.08|417.05|412.95|13
1637828890000|2021-11-25 08:28:10|417.06|412.96|417.06|412.96|417.1|413|417.05|412.95|15
1637828900000|2021-11-25 08:28:20|417.08|412.98|417.09|412.99|417.09|412.99|417.06|412.96|16
1637828910000|2021-11-25 08:28:30|417.1|413|417.21|413.11|417.21|413.11|416.96|412.86|20
1637828920000|2021-11-25 08:28:40|417.2|413.1|416.99|412.89|417.2|413.1|416.86|412.76|22
1637828930000|2021-11-25 08:28:50|416.94|412.84|416.99|412.89|416.99|412.89|416.94|412.84|6
1637828940000|2021-11-25 08:29:00|416.95|412.85|417.01|412.91|417.02|412.92|416.87|412.77|23
1637828950000|2021-11-25 08:29:10|417|412.9|416.99|412.89|417.03|412.93|416.99|412.89|13
1637828960000|2021-11-25 08:29:20|417.01|412.91|417.1|413|417.1|413|416.94|412.84|13
1637828970000|2021-11-25 08:29:30|417.07|412.97|417.01|412.91|417.07|412.97|417|412.9|17
1637828980000|2021-11-25 08:29:40|417.06|412.96|416.9|412.8|417.06|412.96|416.87|412.77|19
1637828990000|2021-11-25 08:29:50|416.89|412.79|416.93|412.83|416.98|412.88|416.88|412.78|11
1637829000000|2021-11-25 08:30:00|416.88|412.78|417|412.9|417|412.9|416.8|412.7|12
1637829010000|2021-11-25 08:30:10|417.05|412.95|416.88|412.78|417.07|412.97|416.85|412.75|28
1637829020000|2021-11-25 08:30:20|416.87|412.77|416.94|412.84|416.94|412.84|416.78|412.68|11
1637829030000|2021-11-25 08:30:30|416.89|412.79|416.82|412.72|416.94|412.84|416.8|412.7|12
1637829040000|2021-11-25 08:30:40|416.84|412.74|416.84|412.74|417.01|412.91|416.8|412.7|12
1637829050000|2021-11-25 08:30:50|416.86|412.76|416.96|412.86|416.97|412.87|416.86|412.76|4
1637829060000|2021-11-25 08:31:00|416.97|412.87|417.17|413.07|417.19|413.09|416.97|412.87|18
1637829070000|2021-11-25 08:31:10|417.19|413.09|417.33|413.23|417.35|413.25|417.17|413.07|8
1637829080000|2021-11-25 08:31:20|417.35|413.25|417.35|413.25|417.37|413.27|417.3|413.2|7
1637829090000|2021-11-25 08:31:30|417.37|413.27|417.3|413.2|417.37|413.27|417.28|413.18|8
1637829100000|2021-11-25 08:31:40|417.33|413.23|417.32|413.22|417.36|413.26|417.27|413.17|8
1637829110000|2021-11-25 08:31:50|417.33|413.23|417.35|413.25|417.36|413.26|417.3|413.2|7
1637829120000|2021-11-25 08:32:00|417.39|413.29|417.16|413.06|417.39|413.29|417.16|413.06|7
1637829130000|2021-11-25 08:32:10|417.32|413.22|417.31|413.21|417.35|413.25|417.31|413.21|5
1637829140000|2021-11-25 08:32:20|417.26|413.16|417.31|413.21|417.36|413.26|417.26|413.16|9
1637829150000|2021-11-25 08:32:30|417.28|413.18|417.32|413.22|417.32|413.22|417.21|413.11|7
1637829160000|2021-11-25 08:32:40|417.31|413.21|417.1|413|417.31|413.21|417.1|413|7
1637829170000|2021-11-25 08:32:50|417.09|412.99|417.12|413.02|417.12|413.02|417.08|412.98|5
1637829180000|2021-11-25 08:33:00|417.1|413|417.14|413.04|417.15|413.05|417.1|413|6
1637829190000|2021-11-25 08:33:10|417.25|413.15|417.13|413.03|417.25|413.15|417.13|413.03|3
1637829200000|2021-11-25 08:33:20|417.14|413.04|417.23|413.13|417.28|413.18|417.14|413.04|7
1637829210000|2021-11-25 08:33:30|417.2|413.1|417.09|412.99|417.28|413.18|417.09|412.99|17
1637829220000|2021-11-25 08:33:40|417|412.9|417.13|413.03|417.18|413.08|416.98|412.88|15
1637829230000|2021-11-25 08:33:50|417.18|413.08|416.97|412.87|417.18|413.08|416.96|412.86|11
1637829240000|2021-11-25 08:34:00|416.99|412.89|417.2|413.1|417.27|413.17|416.99|412.89|14
1637829250000|2021-11-25 08:34:10|417.19|413.09|417.19|413.09|417.28|413.18|417.11|413.01|16
1637829260000|2021-11-25 08:34:20|417.24|413.14|417.19|413.09|417.24|413.14|417.19|413.09|8
1637829270000|2021-11-25 08:34:30|417.24|413.14|417.24|413.14|417.24|413.14|417.19|413.09|17
1637829280000|2021-11-25 08:34:40|417.19|413.09|417|412.9|417.22|413.12|416.97|412.87|18
1637829290000|2021-11-25 08:34:50|417.01|412.91|417.07|412.97|417.15|413.05|416.97|412.87|16
1637829300000|2021-11-25 08:35:00|417.09|412.99|417.12|413.02|417.12|413.02|417.03|412.93|4
1637829310000|2021-11-25 08:35:10|417.1|413|417.01|412.91|417.1|413|416.94|412.84|11
1637829320000|2021-11-25 08:35:20|417.06|412.96|417.08|412.98|417.08|412.98|416.99|412.89|15
1637829330000|2021-11-25 08:35:30|417.03|412.93|417.01|412.91|417.1|413|417.01|412.91|19
1637829340000|2021-11-25 08:35:40|417.06|412.96|417.06|412.96|417.06|412.96|417.01|412.91|13
1637829350000|2021-11-25 08:35:50|417.01|412.91|417.04|412.94|417.08|412.98|416.99|412.89|19
1637829360000|2021-11-25 08:36:00|416.99|412.89|416.91|412.81|417.04|412.94|416.9|412.8|17
1637829370000|2021-11-25 08:36:10|416.92|412.82|416.9|412.8|416.93|412.83|416.87|412.77|10
1637829380000|2021-11-25 08:36:20|417|412.9|417.06|412.96|417.11|413.01|416.94|412.84|9
1637829390000|2021-11-25 08:36:30|417.05|412.95|417.05|412.95|417.05|412.95|417|412.9|11
1637829400000|2021-11-25 08:36:40|417|412.9|417|412.9|417.05|412.95|417|412.9|5
1637829410000|2021-11-25 08:36:50|417.05|412.95|417.01|412.91|417.05|412.95|416.99|412.89|8
1637829420000|2021-11-25 08:37:00|417.06|412.96|417.06|412.96|417.07|412.97|417.01|412.91|9
1637829430000|2021-11-25 08:37:10|417.01|412.91|417.02|412.92|417.12|413.02|416.95|412.85|14
1637829440000|2021-11-25 08:37:20|417.05|412.95|417.15|413.05|417.17|413.07|417.05|412.95|11
1637829450000|2021-11-25 08:37:30|417.17|413.07|417.19|413.09|417.19|413.09|417.17|413.07|2
1637829460000|2021-11-25 08:37:40|417.26|413.16|417.22|413.12|417.27|413.17|417.22|413.12|10
1637829470000|2021-11-25 08:37:50|417.28|413.18|417.28|413.18|417.3|413.2|417.27|413.17|10
1637829480000|2021-11-25 08:38:00|417.27|413.17|417.37|413.27|417.38|413.28|417.27|413.17|8
1637829490000|2021-11-25 08:38:10|417.38|413.28|417.37|413.27|417.38|413.28|417.34|413.24|10
1637829500000|2021-11-25 08:38:20|417.34|413.24|417.34|413.24|417.37|413.27|417.34|413.24|11
1637829510000|2021-11-25 08:38:30|417.37|413.27|417.34|413.24|417.4|413.3|417.32|413.22|8
1637829520000|2021-11-25 08:38:40|417.37|413.27|417.33|413.23|417.37|413.27|417.3|413.2|12
1637829530000|2021-11-25 08:38:50|417.37|413.27|417.67|413.57|417.69|413.59|417.31|413.21|18
1637829540000|2021-11-25 08:39:00|417.66|413.56|417.47|413.37|417.66|413.56|417.47|413.37|20
1637829550000|2021-11-25 08:39:10|417.52|413.42|417.44|413.34|417.55|413.45|417.4|413.3|13
1637829560000|2021-11-25 08:39:20|417.38|413.28|417.25|413.15|417.44|413.34|417.25|413.15|10
1637829570000|2021-11-25 08:39:30|417.24|413.14|417.27|413.17|417.28|413.18|417.24|413.14|4
1637829580000|2021-11-25 08:39:40|417.24|413.14|417.1|413|417.24|413.14|417.02|412.92|24
1637829590000|2021-11-25 08:39:50|417.06|412.96|417.13|413.03|417.21|413.11|417.02|412.92|19
1637829600000|2021-11-25 08:40:00|417.16|413.06|417.11|413.01|417.16|413.06|417.05|412.95|14
1637829610000|2021-11-25 08:40:10|417.16|413.06|417.04|412.94|417.31|413.21|417.04|412.94|20
1637829620000|2021-11-25 08:40:20|416.97|412.87|417.02|412.92|417.02|412.92|416.97|412.87|21
1637829630000|2021-11-25 08:40:30|417.01|412.91|417|412.9|417.02|412.92|417|412.9|20
1637829640000|2021-11-25 08:40:40|417.01|412.91|416.87|412.77|417.02|412.92|416.83|412.73|19
1637829650000|2021-11-25 08:40:50|416.88|412.78|416.85|412.75|416.88|412.78|416.85|412.75|7
1637829660000|2021-11-25 08:41:00|416.83|412.73|416.89|412.79|416.89|412.79|416.82|412.72|19
1637829670000|2021-11-25 08:41:10|416.88|412.78|416.84|412.74|416.89|412.79|416.74|412.64|16
1637829680000|2021-11-25 08:41:20|416.89|412.79|416.77|412.67|416.9|412.8|416.75|412.65|23
1637829690000|2021-11-25 08:41:30|416.76|412.66|416.85|412.75|416.87|412.77|416.74|412.64|12
1637829700000|2021-11-25 08:41:40|416.84|412.74|417.05|412.95|417.05|412.95|416.8|412.7|15
1637829710000|2021-11-25 08:41:50|417.15|413.05|417.1|413|417.21|413.11|416.95|412.85|16
1637829720000|2021-11-25 08:42:00|417.08|412.98|416.97|412.87|417.08|412.98|416.95|412.85|5
1637829730000|2021-11-25 08:42:10|416.95|412.85|417.01|412.91|417.05|412.95|416.95|412.85|10
1637829740000|2021-11-25 08:42:20|417.03|412.93|416.98|412.88|417.03|412.93|416.95|412.85|9
1637829750000|2021-11-25 08:42:30|416.96|412.86|416.98|412.88|417.03|412.93|416.9|412.8|14
1637829760000|2021-11-25 08:42:40|416.96|412.86|416.79|412.69|416.99|412.89|416.74|412.64|22
1637829770000|2021-11-25 08:42:50|416.81|412.71|416.8|412.7|416.83|412.73|416.73|412.63|12
1637829780000|2021-11-25 08:43:00|416.79|412.69|416.75|412.65|416.82|412.72|416.73|412.63|15
1637829790000|2021-11-25 08:43:10|416.8|412.7|416.8|412.7|416.84|412.74|416.78|412.68|19
1637829800000|2021-11-25 08:43:20|416.82|412.72|416.81|412.71|416.82|412.72|416.78|412.68|14
1637829810000|2021-11-25 08:43:30|416.8|412.7|416.95|412.85|416.97|412.87|416.77|412.67|14
1637829820000|2021-11-25 08:43:40|416.97|412.87|416.99|412.89|416.99|412.89|416.91|412.81|6
1637829830000|2021-11-25 08:43:50|417.03|412.93|417.05|412.95|417.12|413.02|416.99|412.89|7
1637829840000|2021-11-25 08:44:00|417.06|412.96|417.12|413.02|417.12|413.02|417|412.9|22
1637829850000|2021-11-25 08:44:10|417.13|413.03|417.1|413|417.13|413.03|417.1|413|5
1637829870000|2021-11-25 08:44:30|417.12|413.02|417.1|413|417.12|413.02|417.1|413|2
1637829880000|2021-11-25 08:44:40|417.08|412.98|416.82|412.72|417.08|412.98|416.82|412.72|10
1637829890000|2021-11-25 08:44:50|416.83|412.73|417.04|412.94|417.08|412.98|416.77|412.67|24
1637829900000|2021-11-25 08:45:00|417.05|412.95|417.03|412.93|417.11|413.01|417.02|412.92|21
1637829910000|2021-11-25 08:45:10|417.08|412.98|416.93|412.83|417.08|412.98|416.88|412.78|18
1637829920000|2021-11-25 08:45:20|416.89|412.79|416.93|412.83|417.05|412.95|416.87|412.77|18
1637829930000|2021-11-25 08:45:30|416.92|412.82|416.96|412.86|417.01|412.91|416.9|412.8|18
1637829940000|2021-11-25 08:45:40|416.95|412.85|417.02|412.92|417.02|412.92|416.95|412.85|11
1637829950000|2021-11-25 08:45:50|417.01|412.91|416.87|412.77|417.01|412.91|416.87|412.77|18
1637829960000|2021-11-25 08:46:00|416.94|412.84|417.1|413|417.1|413|416.87|412.77|9
1637829970000|2021-11-25 08:46:10|417.12|413.02|416.98|412.88|417.12|413.02|416.9|412.8|14
1637829980000|2021-11-25 08:46:20|416.93|412.83|416.77|412.67|416.99|412.89|416.76|412.66|21
1637829990000|2021-11-25 08:46:30|416.72|412.62|416.75|412.65|416.89|412.79|416.72|412.62|17
1637830000000|2021-11-25 08:46:40|416.73|412.63|416.86|412.76|416.86|412.76|416.7|412.6|15
1637830010000|2021-11-25 08:46:50|416.87|412.77|416.9|412.8|416.9|412.8|416.74|412.64|16
1637830020000|2021-11-25 08:47:00|416.85|412.75|416.76|412.66|416.92|412.82|416.74|412.64|14
1637830030000|2021-11-25 08:47:10|416.78|412.68|416.91|412.81|417.02|412.92|416.78|412.68|18
1637830040000|2021-11-25 08:47:20|416.9|412.8|416.86|412.76|416.91|412.81|416.86|412.76|10
1637830050000|2021-11-25 08:47:30|416.85|412.75|416.73|412.63|416.85|412.75|416.71|412.61|13
1637830060000|2021-11-25 08:47:40|416.78|412.68|416.78|412.68|416.78|412.68|416.76|412.66|7
1637830070000|2021-11-25 08:47:50|416.79|412.69|416.73|412.63|416.83|412.73|416.65|412.55|19
1637830080000|2021-11-25 08:48:00|416.72|412.62|416.83|412.73|416.89|412.79|416.72|412.62|24
1637830090000|2021-11-25 08:48:10|416.82|412.72|416.69|412.59|416.84|412.74|416.66|412.56|22
1637830100000|2021-11-25 08:48:20|416.72|412.62|416.75|412.65|416.82|412.72|416.67|412.57|17
1637830110000|2021-11-25 08:48:30|416.82|412.72|416.87|412.77|416.87|412.77|416.77|412.67|15
1637830120000|2021-11-25 08:48:40|416.84|412.74|416.78|412.68|416.84|412.74|416.77|412.67|8
1637830130000|2021-11-25 08:48:50|416.82|412.72|416.84|412.74|416.88|412.78|416.81|412.71|18
1637830140000|2021-11-25 08:49:00|416.83|412.73|416.82|412.72|416.89|412.79|416.81|412.71|7
1637830150000|2021-11-25 08:49:10|416.86|412.76|416.87|412.77|416.87|412.77|416.73|412.63|20
1637830160000|2021-11-25 08:49:20|416.82|412.72|416.82|412.72|416.9|412.8|416.82|412.72|22
1637830170000|2021-11-25 08:49:30|416.84|412.74|416.67|412.57|416.84|412.74|416.67|412.57|22
1637830180000|2021-11-25 08:49:40|416.59|412.49|416.45|412.35|416.59|412.49|416.42|412.32|23
1637830190000|2021-11-25 08:49:50|416.46|412.36|416.44|412.34|416.48|412.38|416.44|412.34|9
1637830200000|2021-11-25 08:50:00|416.45|412.35|416.42|412.32|416.49|412.39|416.42|412.32|18
1637830210000|2021-11-25 08:50:10|416.44|412.34|416.47|412.37|416.52|412.42|416.41|412.31|19
1637830220000|2021-11-25 08:50:20|416.48|412.38|416.49|412.39|416.49|412.39|416.45|412.35|11
1637830230000|2021-11-25 08:50:30|416.5|412.4|416.49|412.39|416.5|412.4|416.49|412.39|2
1637830240000|2021-11-25 08:50:40|416.48|412.38|416.45|412.35|416.55|412.45|416.43|412.33|13
1637830250000|2021-11-25 08:50:50|416.42|412.32|416.55|412.45|416.55|412.45|416.4|412.3|6
1637830260000|2021-11-25 08:51:00|416.48|412.38|416.53|412.43|416.62|412.52|416.45|412.35|12
1637830270000|2021-11-25 08:51:10|416.55|412.45|416.53|412.43|416.55|412.45|416.51|412.41|14
1637830280000|2021-11-25 08:51:20|416.51|412.41|416.62|412.52|416.62|412.52|416.48|412.38|8
1637830290000|2021-11-25 08:51:30|416.6|412.5|416.46|412.36|416.61|412.51|416.44|412.34|10
1637830300000|2021-11-25 08:51:40|416.48|412.38|416.46|412.36|416.48|412.38|416.46|412.36|10
1637830310000|2021-11-25 08:51:50|416.48|412.38|416.48|412.38|416.5|412.4|416.46|412.36|13
1637830320000|2021-11-25 08:52:00|416.5|412.4|416.48|412.38|416.5|412.4|416.48|412.38|9
1637830330000|2021-11-25 08:52:10|416.5|412.4|416.53|412.43|416.62|412.52|416.4|412.3|18
1637830340000|2021-11-25 08:52:20|416.49|412.39|416.5|412.4|416.6|412.5|416.49|412.39|17
1637830350000|2021-11-25 08:52:30|416.52|412.42|416.57|412.47|416.59|412.49|416.42|412.32|14
1637830360000|2021-11-25 08:52:40|416.52|412.42|416.5|412.4|416.59|412.49|416.5|412.4|7
1637830370000|2021-11-25 08:52:50|416.52|412.42|416.5|412.4|416.52|412.42|416.46|412.36|16
1637830380000|2021-11-25 08:53:00|416.46|412.36|416.5|412.4|416.5|412.4|416.46|412.36|11
1637830390000|2021-11-25 08:53:10|416.47|412.37|416.47|412.37|416.5|412.4|416.47|412.37|7
1637830400000|2021-11-25 08:53:20|416.49|412.39|416.41|412.31|416.53|412.43|416.4|412.3|9
1637830410000|2021-11-25 08:53:30|416.4|412.3|416.23|412.13|416.4|412.3|416.23|412.13|6
1637830420000|2021-11-25 08:53:40|416.22|412.12|416.23|412.13|416.32|412.22|416.18|412.08|13
1637830430000|2021-11-25 08:53:50|416.2|412.1|416.18|412.08|416.23|412.13|416.16|412.06|9
1637830440000|2021-11-25 08:54:00|416.17|412.07|416.43|412.33|416.43|412.33|416.17|412.07|22
1637830450000|2021-11-25 08:54:10|416.17|412.07|416.32|412.22|416.32|412.22|416.17|412.07|16
1637830460000|2021-11-25 08:54:20|416.31|412.21|416.27|412.17|416.42|412.32|416.17|412.07|14
1637830470000|2021-11-25 08:54:30|416.38|412.28|416.22|412.12|416.38|412.28|416.14|412.04|6
1637830480000|2021-11-25 08:54:40|416.23|412.13|416.23|412.13|416.23|412.13|416.23|412.13|1
1637830490000|2021-11-25 08:54:50|416.21|412.11|416.21|412.11|416.24|412.14|416.21|412.11|3
1637830500000|2021-11-25 08:55:00|416.2|412.1|416.39|412.29|416.41|412.31|416.19|412.09|10
1637830510000|2021-11-25 08:55:10|416.42|412.32|416.41|412.31|416.42|412.32|416.36|412.26|8
1637830520000|2021-11-25 08:55:20|416.37|412.27|416.16|412.06|416.42|412.32|416.16|412.06|14
1637830530000|2021-11-25 08:55:30|416.22|412.12|416.38|412.28|416.38|412.28|416.16|412.06|17
1637830540000|2021-11-25 08:55:40|416.36|412.26|416.26|412.16|416.36|412.26|416.16|412.06|4
1637830550000|2021-11-25 08:55:50|416.29|412.19|416.22|412.12|416.39|412.29|416.22|412.12|7
1637830560000|2021-11-25 08:56:00|416.33|412.23|416.45|412.35|416.48|412.38|416.33|412.23|7
1637830570000|2021-11-25 08:56:10|416.31|412.21|416.31|412.21|416.31|412.21|416.31|412.21|1
1637830580000|2021-11-25 08:56:20|416.49|412.39|416.31|412.21|416.49|412.39|416.31|412.21|4
1637830590000|2021-11-25 08:56:30|416.32|412.22|416.2|412.1|416.43|412.33|416.2|412.1|4
1637830600000|2021-11-25 08:56:40|416.31|412.21|416.16|412.06|416.31|412.21|416.16|412.06|17
1637830610000|2021-11-25 08:56:50|416.21|412.11|416.17|412.07|416.21|412.11|416.16|412.06|17
1637830620000|2021-11-25 08:57:00|416.18|412.08|416.18|412.08|416.26|412.16|416.17|412.07|8
1637830630000|2021-11-25 08:57:10|416.17|412.07|416.19|412.09|416.2|412.1|416.16|412.06|12
1637830640000|2021-11-25 08:57:20|416.16|412.06|416.14|412.04|416.28|412.18|416.13|412.03|9
1637830650000|2021-11-25 08:57:30|416.24|412.14|416.19|412.09|416.24|412.14|416.13|412.03|18
1637830660000|2021-11-25 08:57:40|416.18|412.08|416.19|412.09|416.19|412.09|416.18|412.08|2
1637830670000|2021-11-25 08:57:50|416.18|412.08|415.96|411.86|416.18|412.08|415.96|411.86|6
1637830680000|2021-11-25 08:58:00|415.92|411.82|416.07|411.97|416.09|411.99|415.92|411.82|17
1637830690000|2021-11-25 08:58:10|416.08|411.98|416.07|411.97|416.09|411.99|416.05|411.95|18
1637830700000|2021-11-25 08:58:20|416.05|411.95|416.19|412.09|416.25|412.15|416.05|411.95|18
1637830710000|2021-11-25 08:58:30|416.15|412.05|416.21|412.11|416.21|412.11|416.15|412.05|3
1637830720000|2021-11-25 08:58:40|416.25|412.15|416.32|412.22|416.32|412.22|416.22|412.12|6
1637830730000|2021-11-25 08:58:50|416.31|412.21|416.09|411.99|416.32|412.22|416.06|411.96|22
1637830740000|2021-11-25 08:59:00|416.1|412|416.24|412.14|416.24|412.14|415.88|411.78|22
1637830750000|2021-11-25 08:59:10|416.23|412.13|416.18|412.08|416.23|412.13|416.13|412.03|18
1637830760000|2021-11-25 08:59:20|416.17|412.07|415.9|411.8|416.17|412.07|415.89|411.79|19
1637830770000|2021-11-25 08:59:30|415.89|411.79|415.71|411.61|415.89|411.79|415.7|411.6|14
1637830780000|2021-11-25 08:59:40|415.63|411.53|415.5|411.4|415.64|411.54|415.5|411.4|8
1637830790000|2021-11-25 08:59:50|415.49|411.39|415.08|410.98|415.49|411.39|415.06|410.96|21
1637830800000|2021-11-25 09:00:00|415.09|410.99|415.31|411.21|415.31|411.21|415.05|410.95|24
1637830810000|2021-11-25 09:00:10|415.32|411.22|415.36|411.26|415.39|411.29|415.32|411.22|16
1637830820000|2021-11-25 09:00:20|415.38|411.28|415.38|411.28|415.47|411.37|415.36|411.26|13
1637830830000|2021-11-25 09:00:30|415.4|411.3|415.27|411.17|415.4|411.3|415.26|411.16|16
1637830840000|2021-11-25 09:00:40|415.26|411.16|415.31|411.21|415.33|411.23|415.26|411.16|12
1637830850000|2021-11-25 09:00:50|415.3|411.2|415.33|411.23|415.33|411.23|415.3|411.2|5
1637830860000|2021-11-25 09:01:00|415.32|411.22|415.26|411.16|415.32|411.22|415.23|411.13|9
1637830870000|2021-11-25 09:01:10|415.31|411.21|415.43|411.33|415.43|411.33|415.28|411.18|19
1637830880000|2021-11-25 09:01:20|415.35|411.25|415.36|411.26|415.43|411.33|415.3|411.2|16
1637830890000|2021-11-25 09:01:30|415.32|411.22|415.36|411.26|415.36|411.26|415.32|411.22|2
1637830900000|2021-11-25 09:01:40|415.32|411.22|415.2|411.1|415.36|411.26|415.18|411.08|13
1637830910000|2021-11-25 09:01:50|415.25|411.15|415.2|411.1|415.25|411.15|415.2|411.1|5
1637830920000|2021-11-25 09:02:00|415.21|411.11|415.21|411.11|415.21|411.11|415.21|411.11|1
1637830930000|2021-11-25 09:02:10|415.2|411.1|415.2|411.1|415.2|411.1|415.2|411.1|1
1637830940000|2021-11-25 09:02:20|415.25|411.15|415.32|411.22|415.42|411.32|415.15|411.05|12
1637830950000|2021-11-25 09:02:30|415.3|411.2|415.2|411.1|415.43|411.33|415.2|411.1|18
1637830960000|2021-11-25 09:02:40|415.3|411.2|415.24|411.14|415.3|411.2|415.2|411.1|15
1637830970000|2021-11-25 09:02:50|415.3|411.2|415.23|411.13|415.3|411.2|415.2|411.1|6
1637830980000|2021-11-25 09:03:00|415.36|411.26|415.23|411.13|415.36|411.26|415.15|411.05|17
1637830990000|2021-11-25 09:03:10|415.36|411.26|415.36|411.26|415.36|411.26|415.23|411.13|7
1637831000000|2021-11-25 09:03:20|415.23|411.13|415.36|411.26|415.36|411.26|415.23|411.13|14
1637831010000|2021-11-25 09:03:30|415.23|411.13|415.36|411.26|415.36|411.26|415.23|411.13|8
1637831020000|2021-11-25 09:03:40|415.23|411.13|415.34|411.24|415.34|411.24|415.21|411.11|9
1637831030000|2021-11-25 09:03:50|415.25|411.15|415.24|411.14|415.34|411.24|415.24|411.14|10
1637831050000|2021-11-25 09:04:10|415.25|411.15|415.36|411.26|415.36|411.26|415.24|411.14|17
1637831060000|2021-11-25 09:04:20|415.41|411.31|415.42|411.32|415.43|411.33|415.35|411.25|10
1637831070000|2021-11-25 09:04:30|415.43|411.33|415.35|411.25|415.43|411.33|415.35|411.25|12
1637831080000|2021-11-25 09:04:40|415.34|411.24|415.35|411.25|415.41|411.31|415.31|411.21|7
1637831090000|2021-11-25 09:04:50|415.41|411.31|415.41|411.31|415.41|411.31|415.34|411.24|17
1637831100000|2021-11-25 09:05:00|415.31|411.21|415.2|411.1|415.41|411.31|415.18|411.08|12
1637831110000|2021-11-25 09:05:10|415.22|411.12|415.33|411.23|415.34|411.24|415.2|411.1|18
1637831120000|2021-11-25 09:05:20|415.31|411.21|415.3|411.2|415.34|411.24|415.3|411.2|13
1637831130000|2021-11-25 09:05:30|415.31|411.21|415.29|411.19|415.31|411.21|415.23|411.13|6
1637831140000|2021-11-25 09:05:40|415.32|411.22|415.29|411.19|415.37|411.27|415.18|411.08|9
1637831150000|2021-11-25 09:05:50|415.33|411.23|415.2|411.1|415.35|411.25|415.2|411.1|8
1637831160000|2021-11-25 09:06:00|415.25|411.15|415.24|411.14|415.29|411.19|415.18|411.08|5
1637831170000|2021-11-25 09:06:10|415.22|411.12|415.32|411.22|415.32|411.22|415.22|411.12|11
1637831180000|2021-11-25 09:06:20|415.31|411.21|415.2|411.1|415.34|411.24|415.2|411.1|14
1637831190000|2021-11-25 09:06:30|415.25|411.15|415.26|411.16|415.26|411.16|415.2|411.1|4
1637831200000|2021-11-25 09:06:40|415.23|411.13|415.22|411.12|415.23|411.13|415.21|411.11|5
1637831210000|2021-11-25 09:06:50|415.23|411.13|415.02|410.92|415.23|411.13|414.9|410.8|14
1637831220000|2021-11-25 09:07:00|415.09|410.99|415.05|410.95|415.1|411|414.94|410.84|18
1637831230000|2021-11-25 09:07:10|415.04|410.94|415.21|411.11|415.21|411.11|415.03|410.93|16
1637831240000|2021-11-25 09:07:20|415.02|410.92|415|410.9|415.1|411|415|410.9|9
1637831250000|2021-11-25 09:07:30|415.1|411|415.13|411.03|415.23|411.13|415.1|411|5
1637831260000|2021-11-25 09:07:40|415.14|411.04|415.23|411.13|415.23|411.13|415.06|410.96|14
1637831270000|2021-11-25 09:07:50|415.14|411.04|415.19|411.09|415.23|411.13|415.1|411|13
1637831280000|2021-11-25 09:08:00|415.17|411.07|415.18|411.08|415.25|411.15|415.05|410.95|22
1637831290000|2021-11-25 09:08:10|415.2|411.1|415.1|411|415.21|411.11|415.1|411|7
1637831300000|2021-11-25 09:08:20|415.16|411.06|415.27|411.17|415.27|411.17|415.15|411.05|20
1637831310000|2021-11-25 09:08:30|415.25|411.15|415.27|411.17|415.27|411.17|415.2|411.1|14
1637831320000|2021-11-25 09:08:40|415.28|411.18|415.2|411.1|415.28|411.18|415.2|411.1|10
1637831330000|2021-11-25 09:08:50|415.22|411.12|415.25|411.15|415.28|411.18|415.22|411.12|6
1637831340000|2021-11-25 09:09:00|415.3|411.2|415.19|411.09|415.3|411.2|415.18|411.08|10
1637831350000|2021-11-25 09:09:10|415.18|411.08|415.02|410.92|415.2|411.1|415.02|410.92|15
1637831360000|2021-11-25 09:09:20|415.01|410.91|415.09|410.99|415.1|411|415|410.9|15
1637831370000|2021-11-25 09:09:30|415.07|410.97|415.08|410.98|415.11|411.01|415.05|410.95|12
1637831380000|2021-11-25 09:09:40|415.1|411|415.08|410.98|415.1|411|415.05|410.95|11
1637831390000|2021-11-25 09:09:50|415.05|410.95|415.06|410.96|415.1|411|415.05|410.95|20
1637831400000|2021-11-25 09:10:00|415.05|410.95|415.09|410.99|415.11|411.01|415.05|410.95|22
1637831410000|2021-11-25 09:10:10|415.07|410.97|415.11|411.01|415.16|411.06|415.07|410.97|14
1637831420000|2021-11-25 09:10:20|415.12|411.02|415.14|411.04|415.14|411.04|415.1|411|13
1637831430000|2021-11-25 09:10:30|415.13|411.03|415.17|411.07|415.17|411.07|415.13|411.03|13
1637831440000|2021-11-25 09:10:40|415.15|411.05|415.25|411.15|415.25|411.15|415.13|411.03|9
1637831450000|2021-11-25 09:10:50|415.29|411.19|415.21|411.11|415.29|411.19|415.21|411.11|11
1637831460000|2021-11-25 09:11:00|415.24|411.14|415.11|411.01|415.24|411.14|415.1|411|11
1637831470000|2021-11-25 09:11:10|415.13|411.03|415.11|411.01|415.13|411.03|415.11|411.01|4
1637831480000|2021-11-25 09:11:20|415.1|411|415.18|411.08|415.22|411.12|415.1|411|9
1637831490000|2021-11-25 09:11:30|415.21|411.11|415.23|411.13|415.26|411.16|415.18|411.08|8
1637831500000|2021-11-25 09:11:40|415.22|411.12|415.28|411.18|415.28|411.18|415.21|411.11|13
1637831510000|2021-11-25 09:11:50|415.25|411.15|415.22|411.12|415.27|411.17|415.19|411.09|9
1637831520000|2021-11-25 09:12:00|415.19|411.09|415.16|411.06|415.27|411.17|415.14|411.04|11
1637831530000|2021-11-25 09:12:10|415.15|411.05|415.13|411.03|415.17|411.07|415.13|411.03|16
1637831540000|2021-11-25 09:12:20|415.12|411.02|415.28|411.18|415.28|411.18|415.09|410.99|11
1637831550000|2021-11-25 09:12:30|415.26|411.16|415.31|411.21|415.31|411.21|415.26|411.16|4
1637831560000|2021-11-25 09:12:40|415.26|411.16|415.07|410.97|415.26|411.16|415.07|410.97|8
1637831570000|2021-11-25 09:12:50|415.06|410.96|415.05|410.95|415.1|411|415.05|410.95|10
1637831580000|2021-11-25 09:13:00|415.1|411|415.02|410.92|415.1|411|415|410.9|10
1637831590000|2021-11-25 09:13:10|415|410.9|415.02|410.92|415.03|410.93|415|410.9|4
1637831600000|2021-11-25 09:13:20|414.95|410.85|414.93|410.83|414.95|410.85|414.86|410.76|16
1637831610000|2021-11-25 09:13:30|414.92|410.82|414.94|410.84|414.94|410.84|414.9|410.8|19
1637831620000|2021-11-25 09:13:40|414.91|410.81|415.01|410.91|415.02|410.92|414.88|410.78|14
1637831630000|2021-11-25 09:13:50|415.03|410.93|415.01|410.91|415.03|410.93|414.97|410.87|13
1637831650000|2021-11-25 09:14:10|414.98|410.88|415.04|410.94|415.04|410.94|414.98|410.88|6
1637831660000|2021-11-25 09:14:20|415.08|410.98|414.78|410.68|415.08|410.98|414.73|410.63|22
1637831670000|2021-11-25 09:14:30|414.79|410.69|414.71|410.61|414.8|410.7|414.67|410.57|16
1637831680000|2021-11-25 09:14:40|414.72|410.62|415.1|411|415.14|411.04|414.72|410.62|24
1637831690000|2021-11-25 09:14:50|415.05|410.95|414.97|410.87|415.05|410.95|414.94|410.84|11
1637831700000|2021-11-25 09:15:00|414.96|410.86|415|410.9|415.05|410.95|414.84|410.74|22
1637831710000|2021-11-25 09:15:10|415.05|410.95|414.85|410.75|415.06|410.96|414.81|410.71|20
1637831720000|2021-11-25 09:15:20|414.82|410.72|414.67|410.57|414.88|410.78|414.64|410.54|11
1637831730000|2021-11-25 09:15:30|414.66|410.56|414.57|410.47|414.66|410.56|414.55|410.45|14
1637831740000|2021-11-25 09:15:40|414.64|410.54|414.77|410.67|414.81|410.71|414.55|410.45|16
1637831750000|2021-11-25 09:15:50|414.73|410.63|414.72|410.62|414.8|410.7|414.68|410.58|8
1637831760000|2021-11-25 09:16:00|414.81|410.71|414.81|410.71|414.81|410.71|414.71|410.61|9
1637831770000|2021-11-25 09:16:10|414.8|410.7|414.56|410.46|414.8|410.7|414.56|410.46|7
1637831780000|2021-11-25 09:16:20|414.58|410.48|414.53|410.43|414.77|410.67|414.53|410.43|15
1637831790000|2021-11-25 09:16:30|414.49|410.39|414.49|410.39|414.55|410.45|414.48|410.38|18
1637831800000|2021-11-25 09:16:40|414.48|410.38|414.36|410.26|414.53|410.43|414.29|410.19|24
1637831810000|2021-11-25 09:16:50|414.35|410.25|414.22|410.12|414.37|410.27|414.21|410.11|19
1637831820000|2021-11-25 09:17:00|414.21|410.11|414.24|410.14|414.25|410.15|414.21|410.11|14
1637831830000|2021-11-25 09:17:10|414.21|410.11|413.8|409.7|414.21|410.11|413.76|409.66|23
1637831840000|2021-11-25 09:17:20|413.81|409.71|413.81|409.71|413.82|409.72|413.74|409.64|8
1637831850000|2021-11-25 09:17:30|413.84|409.74|413.96|409.86|413.96|409.86|413.78|409.68|24
1637831860000|2021-11-25 09:17:40|413.98|409.88|413.98|409.88|413.99|409.89|413.93|409.83|16
1637831870000|2021-11-25 09:17:50|413.92|409.82|413.94|409.84|413.94|409.84|413.92|409.82|12
1637831880000|2021-11-25 09:18:00|413.93|409.83|413.86|409.76|413.94|409.84|413.81|409.71|14
1637831890000|2021-11-25 09:18:10|413.83|409.73|414.13|410.03|414.13|410.03|413.83|409.73|22
1637831900000|2021-11-25 09:18:20|414.12|410.02|414.28|410.18|414.29|410.19|414.1|410|18
1637831910000|2021-11-25 09:18:30|414.29|410.19|414.2|410.1|414.34|410.24|414.18|410.08|16
1637831920000|2021-11-25 09:18:40|414.18|410.08|414.22|410.12|414.22|410.12|414.18|410.08|2
1637831930000|2021-11-25 09:18:50|414.2|410.1|414.15|410.05|414.23|410.13|414.15|410.05|11
1637831940000|2021-11-25 09:19:00|414.18|410.08|414.1|410|414.18|410.08|414.08|409.98|16
1637831950000|2021-11-25 09:19:10|414.08|409.98|414.06|409.96|414.08|409.98|414.06|409.96|6
1637831960000|2021-11-25 09:19:20|414|409.9|414.33|410.23|414.48|410.38|414|409.9|22
1637831970000|2021-11-25 09:19:30|414.36|410.26|414.44|410.34|414.44|410.34|414.36|410.26|11
1637831980000|2021-11-25 09:19:40|414.41|410.31|414.47|410.37|414.47|410.37|414.41|410.31|15
1637831990000|2021-11-25 09:19:50|414.44|410.34|414.45|410.35|414.49|410.39|414.44|410.34|8
1637832000000|2021-11-25 09:20:00|414.42|410.32|414.48|410.38|414.48|410.38|414.42|410.32|6
1637832010000|2021-11-25 09:20:10|414.46|410.36|414.5|410.4|414.55|410.45|414.38|410.28|10
1637832020000|2021-11-25 09:20:20|414.53|410.43|414.5|410.4|414.55|410.45|414.36|410.26|20
1637832030000|2021-11-25 09:20:30|414.49|410.39|414.47|410.37|414.59|410.49|414.44|410.34|19
1637832040000|2021-11-25 09:20:40|414.5|410.4|414.59|410.49|414.6|410.5|414.48|410.38|7
1637832050000|2021-11-25 09:20:50|414.6|410.5|414.6|410.5|414.6|410.5|414.59|410.49|3
1637832060000|2021-11-25 09:21:00|414.59|410.49|414.6|410.5|414.6|410.5|414.59|410.49|2
1637832070000|2021-11-25 09:21:10|414.61|410.51|414.61|410.51|414.61|410.51|414.61|410.51|1
1637832080000|2021-11-25 09:21:20|414.6|410.5|414.61|410.51|414.61|410.51|414.6|410.5|4
1637832090000|2021-11-25 09:21:30|414.62|410.52|414.84|410.74|414.85|410.75|414.62|410.52|14
1637832100000|2021-11-25 09:21:40|414.86|410.76|414.83|410.73|414.86|410.76|414.82|410.72|4
1637832110000|2021-11-25 09:21:50|414.82|410.72|414.84|410.74|414.84|410.74|414.82|410.72|6
1637832120000|2021-11-25 09:22:00|414.85|410.75|414.86|410.76|414.87|410.77|414.85|410.75|4
1637832130000|2021-11-25 09:22:10|414.83|410.73|414.8|410.7|414.86|410.76|414.78|410.68|14
1637832140000|2021-11-25 09:22:20|414.79|410.69|414.83|410.73|414.83|410.73|414.79|410.69|5
1637832150000|2021-11-25 09:22:30|414.84|410.74|414.9|410.8|414.93|410.83|414.81|410.71|9
1637832160000|2021-11-25 09:22:40|414.89|410.79|414.81|410.71|414.89|410.79|414.81|410.71|6
1637832170000|2021-11-25 09:22:50|414.89|410.79|414.89|410.79|414.89|410.79|414.89|410.79|1
1637832180000|2021-11-25 09:23:00|414.82|410.72|414.82|410.72|414.82|410.72|414.82|410.72|1
1637832190000|2021-11-25 09:23:10|414.81|410.71|414.81|410.71|414.81|410.71|414.76|410.66|8
1637832200000|2021-11-25 09:23:20|414.87|410.77|414.87|410.77|414.87|410.77|414.87|410.77|1
1637832210000|2021-11-25 09:23:30|414.89|410.79|414.86|410.76|414.91|410.81|414.85|410.75|10
1637832220000|2021-11-25 09:23:40|414.84|410.74|414.85|410.75|414.85|410.75|414.81|410.71|5
1637832230000|2021-11-25 09:23:50|414.88|410.78|414.88|410.78|414.89|410.79|414.88|410.78|3
1637832240000|2021-11-25 09:24:00|414.86|410.76|414.94|410.84|415.01|410.91|414.86|410.76|12
1637832250000|2021-11-25 09:24:10|414.96|410.86|414.91|410.81|414.96|410.86|414.91|410.81|5
1637832260000|2021-11-25 09:24:20|414.9|410.8|414.85|410.75|415.01|410.91|414.85|410.75|9
1637832270000|2021-11-25 09:24:30|414.82|410.72|414.86|410.76|414.98|410.88|414.82|410.72|4
1637832280000|2021-11-25 09:24:40|414.92|410.82|414.95|410.85|415.02|410.92|414.86|410.76|17
1637832290000|2021-11-25 09:24:50|414.92|410.82|414.97|410.87|415.06|410.96|414.82|410.72|22
1637832300000|2021-11-25 09:25:00|414.85|410.75|415.01|410.91|415.07|410.97|414.85|410.75|8
1637832310000|2021-11-25 09:25:10|414.94|410.84|414.96|410.86|414.97|410.87|414.93|410.83|5
1637832320000|2021-11-25 09:25:20|414.91|410.81|414.98|410.88|414.98|410.88|414.91|410.81|9
1637832330000|2021-11-25 09:25:30|414.99|410.89|414.92|410.82|414.99|410.89|414.85|410.75|13
1637832340000|2021-11-25 09:25:40|414.86|410.76|414.89|410.79|414.91|410.81|414.86|410.76|9
1637832350000|2021-11-25 09:25:50|414.88|410.78|414.78|410.68|414.91|410.81|414.78|410.68|14
1637832360000|2021-11-25 09:26:00|414.72|410.62|414.77|410.67|414.79|410.69|414.72|410.62|13
1637832370000|2021-11-25 09:26:10|414.75|410.65|414.72|410.62|414.78|410.68|414.67|410.57|11
1637832380000|2021-11-25 09:26:20|414.74|410.64|414.75|410.65|414.79|410.69|414.67|410.57|9
1637832390000|2021-11-25 09:26:30|414.76|410.66|414.68|410.58|414.76|410.66|414.62|410.52|11
1637832400000|2021-11-25 09:26:40|414.67|410.57|414.61|410.51|414.68|410.58|414.48|410.38|17
1637832410000|2021-11-25 09:26:50|414.62|410.52|414.6|410.5|414.67|410.57|414.6|410.5|11
1637832420000|2021-11-25 09:27:00|414.62|410.52|414.53|410.43|414.62|410.52|414.52|410.42|9
1637832430000|2021-11-25 09:27:10|414.54|410.44|414.66|410.56|414.71|410.61|414.52|410.42|15
1637832440000|2021-11-25 09:27:20|414.69|410.59|414.88|410.78|414.9|410.8|414.67|410.57|17
1637832450000|2021-11-25 09:27:30|414.86|410.76|414.68|410.58|414.87|410.77|414.68|410.58|8
1637832460000|2021-11-25 09:27:40|414.73|410.63|414.72|410.62|414.88|410.78|414.68|410.58|19
1637832470000|2021-11-25 09:27:50|414.77|410.67|414.62|410.52|414.77|410.67|414.62|410.52|6
1637832480000|2021-11-25 09:28:00|414.65|410.55|414.54|410.44|414.65|410.55|414.53|410.43|11
1637832490000|2021-11-25 09:28:10|414.53|410.43|414.54|410.44|414.55|410.45|414.47|410.37|14
1637832500000|2021-11-25 09:28:20|414.55|410.45|414.6|410.5|414.62|410.52|414.54|410.44|10
1637832510000|2021-11-25 09:28:30|414.63|410.53|414.46|410.36|414.63|410.53|414.44|410.34|9
1637832520000|2021-11-25 09:28:40|414.45|410.35|414.43|410.33|414.51|410.41|414.43|410.33|10
1637832530000|2021-11-25 09:28:50|414.57|410.47|414.73|410.63|414.73|410.63|414.49|410.39|15
1637832540000|2021-11-25 09:29:00|414.68|410.58|414.98|410.88|414.99|410.89|414.63|410.53|18
1637832550000|2021-11-25 09:29:10|414.91|410.81|414.97|410.87|414.97|410.87|414.85|410.75|9
1637832560000|2021-11-25 09:29:20|414.88|410.78|415.12|411.02|415.12|411.02|414.88|410.78|20
1637832570000|2021-11-25 09:29:30|414.96|410.86|414.97|410.87|414.98|410.88|414.96|410.86|4
1637832580000|2021-11-25 09:29:40|414.96|410.86|414.94|410.84|415.11|411.01|414.88|410.78|14
1637832590000|2021-11-25 09:29:50|414.99|410.89|414.86|410.76|415.04|410.94|414.86|410.76|7
1637832600000|2021-11-25 09:30:00|414.84|410.74|415.12|411.02|415.27|411.17|414.84|410.74|18
1637832610000|2021-11-25 09:30:10|415.11|411.01|415.21|411.11|415.28|411.18|415|410.9|15
1637832620000|2021-11-25 09:30:20|415.17|411.07|415.28|411.18|415.28|411.18|415.09|410.99|12
1637832630000|2021-11-25 09:30:30|415.29|411.19|415.29|411.19|415.31|411.21|415.25|411.15|19
1637832640000|2021-11-25 09:30:40|415.25|411.15|415.4|411.3|415.59|411.49|415.25|411.15|24
1637832650000|2021-11-25 09:30:50|415.43|411.33|415.52|411.42|415.69|411.59|415.4|411.3|18
1637832660000|2021-11-25 09:31:00|415.56|411.46|415.61|411.51|415.76|411.66|415.55|411.45|25
1637832670000|2021-11-25 09:31:10|415.6|411.5|415.68|411.58|415.7|411.6|415.6|411.5|16
1637832680000|2021-11-25 09:31:20|415.69|411.59|415.69|411.59|415.82|411.72|415.66|411.56|10
1637832690000|2021-11-25 09:31:30|415.72|411.62|415.65|411.55|415.72|411.62|415.65|411.55|5
1637832700000|2021-11-25 09:31:40|415.62|411.52|415.8|411.7|415.8|411.7|415.62|411.52|5
1637832710000|2021-11-25 09:31:50|415.82|411.72|415.67|411.57|415.82|411.72|415.66|411.56|4
1637832720000|2021-11-25 09:32:00|415.68|411.58|415.68|411.58|415.68|411.58|415.68|411.58|1
1637832730000|2021-11-25 09:32:10|415.67|411.57|415.67|411.57|415.68|411.58|415.67|411.57|3
1637832740000|2021-11-25 09:32:20|415.68|411.58|415.67|411.57|415.68|411.58|415.67|411.57|2
1637832750000|2021-11-25 09:32:30|415.65|411.55|415.82|411.72|415.82|411.72|415.65|411.55|12
1637832760000|2021-11-25 09:32:40|415.77|411.67|415.71|411.61|415.77|411.67|415.54|411.44|11
1637832770000|2021-11-25 09:32:50|415.74|411.64|415.6|411.5|415.87|411.77|415.6|411.5|14
1637832780000|2021-11-25 09:33:00|415.72|411.62|415.76|411.66|415.78|411.68|415.7|411.6|8
1637832790000|2021-11-25 09:33:10|415.75|411.65|415.75|411.65|415.78|411.68|415.75|411.65|11
1637832800000|2021-11-25 09:33:20|415.76|411.66|415.69|411.59|415.78|411.68|415.64|411.54|9
1637832810000|2021-11-25 09:33:30|415.68|411.58|415.68|411.58|415.68|411.58|415.68|411.58|1
1637832820000|2021-11-25 09:33:40|415.69|411.59|415.68|411.58|415.7|411.6|415.64|411.54|6
1637832830000|2021-11-25 09:33:50|415.7|411.6|415.67|411.57|415.7|411.6|415.6|411.5|6
1637832840000|2021-11-25 09:34:00|415.68|411.58|415.7|411.6|415.71|411.61|415.64|411.54|6
1637832850000|2021-11-25 09:34:10|415.65|411.55|415.71|411.61|415.71|411.61|415.57|411.47|8
1637832860000|2021-11-25 09:34:20|415.72|411.62|415.69|411.59|415.76|411.66|415.65|411.55|9
1637832870000|2021-11-25 09:34:30|415.7|411.6|415.82|411.72|415.99|411.89|415.66|411.56|13
1637832880000|2021-11-25 09:34:40|415.79|411.69|415.95|411.85|415.99|411.89|415.79|411.69|5
1637832890000|2021-11-25 09:34:50|415.98|411.88|415.96|411.86|416|411.9|415.77|411.67|15
1637832900000|2021-11-25 09:35:00|415.82|411.72|415.83|411.73|416|411.9|415.78|411.68|6
1637832910000|2021-11-25 09:35:10|415.97|411.87|415.97|411.87|415.97|411.87|415.81|411.71|3
1637832920000|2021-11-25 09:35:20|415.83|411.73|415.98|411.88|416|411.9|415.83|411.73|10
1637832930000|2021-11-25 09:35:30|415.97|411.87|415.9|411.8|415.97|411.87|415.79|411.69|11
1637832940000|2021-11-25 09:35:40|415.91|411.81|415.94|411.84|415.94|411.84|415.84|411.74|7
1637832950000|2021-11-25 09:35:50|415.92|411.82|415.95|411.85|416.01|411.91|415.91|411.81|6
1637832960000|2021-11-25 09:36:00|415.94|411.84|416|411.9|416|411.9|415.93|411.83|7
1637832970000|2021-11-25 09:36:10|415.98|411.88|415.97|411.87|415.99|411.89|415.97|411.87|5
1637832980000|2021-11-25 09:36:20|416.04|411.94|416.1|412|416.1|412|415.97|411.87|6
1637832990000|2021-11-25 09:36:30|416.11|412.01|415.99|411.89|416.11|412.01|415.96|411.86|6
1637833000000|2021-11-25 09:36:40|415.96|411.86|415.98|411.88|415.98|411.88|415.94|411.84|4
1637833010000|2021-11-25 09:36:50|415.95|411.85|415.98|411.88|415.98|411.88|415.95|411.85|2
1637833040000|2021-11-25 09:37:20|416.02|411.92|416.02|411.92|416.02|411.92|416.02|411.92|1
1637833050000|2021-11-25 09:37:30|416.03|411.93|416.18|412.08|416.25|412.15|415.98|411.88|12
1637833060000|2021-11-25 09:37:40|416.19|412.09|416.15|412.05|416.21|412.11|416.15|412.05|10
1637833070000|2021-11-25 09:37:50|416.14|412.04|416.13|412.03|416.17|412.07|416.13|412.03|15
1637833080000|2021-11-25 09:38:00|416.17|412.07|416.14|412.04|416.17|412.07|415.97|411.87|14
1637833090000|2021-11-25 09:38:10|416.13|412.03|416.13|412.03|416.13|412.03|416.12|412.02|3
1637833100000|2021-11-25 09:38:20|415.99|411.89|416.01|411.91|416.01|411.91|415.99|411.89|4
1637833110000|2021-11-25 09:38:30|415.99|411.89|416.18|412.08|416.21|412.11|415.99|411.89|13
1637833120000|2021-11-25 09:38:40|416.16|412.06|416.08|411.98|416.16|412.06|415.98|411.88|11
1637833130000|2021-11-25 09:38:50|416.06|411.96|416.28|412.18|416.28|412.18|416.06|411.96|6
1637833140000|2021-11-25 09:39:00|416.11|412.01|416.17|412.07|416.17|412.07|416.11|412.01|8
1637833150000|2021-11-25 09:39:10|416.2|412.1|416.18|412.08|416.26|412.16|416.15|412.05|14
1637833160000|2021-11-25 09:39:20|416.23|412.13|416.28|412.18|416.28|412.18|416.2|412.1|11
1637833170000|2021-11-25 09:39:30|416.31|412.21|416.44|412.34|416.44|412.34|416.31|412.21|3
1637833180000|2021-11-25 09:39:40|416.4|412.3|416.48|412.38|416.51|412.41|416.37|412.27|8
1637833190000|2021-11-25 09:39:50|416.49|412.39|416.39|412.29|416.49|412.39|416.36|412.26|9
1637833200000|2021-11-25 09:40:00|416.38|412.28|416.51|412.41|416.53|412.43|416.38|412.28|19
1637833210000|2021-11-25 09:40:10|416.36|412.26|416.33|412.23|416.36|412.26|416.33|412.23|6
1637833220000|2021-11-25 09:40:20|416.44|412.34|416.23|412.13|416.44|412.34|416.23|412.13|16
1637833230000|2021-11-25 09:40:30|416.22|412.12|416.35|412.25|416.38|412.28|416.22|412.12|9
1637833240000|2021-11-25 09:40:40|416.33|412.23|416.52|412.42|416.55|412.45|416.32|412.22|12
1637833250000|2021-11-25 09:40:50|416.5|412.4|416.38|412.28|416.53|412.43|416.37|412.27|13
1637833260000|2021-11-25 09:41:00|416.39|412.29|416.31|412.21|416.39|412.29|416.18|412.08|15
1637833270000|2021-11-25 09:41:10|416.1|412|416.16|412.06|416.29|412.19|416.09|411.99|16
1637833280000|2021-11-25 09:41:20|416.19|412.09|416.37|412.27|416.37|412.27|416.13|412.03|12
1637833290000|2021-11-25 09:41:30|416.28|412.18|416.46|412.36|416.52|412.42|416.28|412.18|12
1637833300000|2021-11-25 09:41:40|416.45|412.35|416.55|412.45|416.55|412.45|416.42|412.32|8
1637833310000|2021-11-25 09:41:50|416.6|412.5|416.53|412.43|416.68|412.58|416.51|412.41|18
1637833320000|2021-11-25 09:42:00|416.52|412.42|416.51|412.41|416.56|412.46|416.51|412.41|8
1637833330000|2021-11-25 09:42:10|416.63|412.53|416.46|412.36|416.66|412.56|416.46|412.36|9
1637833340000|2021-11-25 09:42:20|416.47|412.37|416.45|412.35|416.47|412.37|416.45|412.35|4
1637833350000|2021-11-25 09:42:30|416.59|412.49|416.41|412.31|416.59|412.49|416.39|412.29|12
1637833360000|2021-11-25 09:42:40|416.44|412.34|416.44|412.34|416.46|412.36|416.41|412.31|5
1637833370000|2021-11-25 09:42:50|416.47|412.37|416.44|412.34|416.47|412.37|416.44|412.34|2
1637833390000|2021-11-25 09:43:10|416.46|412.36|416.44|412.34|416.46|412.36|416.44|412.34|4
1637833400000|2021-11-25 09:43:20|416.46|412.36|416.87|412.77|416.97|412.87|416.46|412.36|22
1637833410000|2021-11-25 09:43:30|416.93|412.83|416.86|412.76|416.93|412.83|416.8|412.7|17
1637833420000|2021-11-25 09:43:40|416.89|412.79|416.72|412.62|416.99|412.89|416.72|412.62|21
1637833430000|2021-11-25 09:43:50|416.75|412.65|416.76|412.66|416.76|412.66|416.68|412.58|11
1637833440000|2021-11-25 09:44:00|416.57|412.47|416.57|412.47|416.57|412.47|416.57|412.47|1
1637833450000|2021-11-25 09:44:10|416.55|412.45|416.59|412.49|416.59|412.49|416.55|412.45|2
1637833460000|2021-11-25 09:44:20|416.58|412.48|416.59|412.49|416.71|412.61|416.57|412.47|6
1637833470000|2021-11-25 09:44:30|416.57|412.47|416.55|412.45|416.6|412.5|416.55|412.45|4
1637833480000|2021-11-25 09:44:40|416.56|412.46|416.56|412.46|416.6|412.5|416.55|412.45|8
1637833490000|2021-11-25 09:44:50|416.57|412.47|416.58|412.48|416.58|412.48|416.54|412.44|6
1637833500000|2021-11-25 09:45:00|416.62|412.52|416.63|412.53|416.75|412.65|416.54|412.44|12
1637833510000|2021-11-25 09:45:10|416.66|412.56|416.6|412.5|416.66|412.56|416.6|412.5|3
1637833520000|2021-11-25 09:45:20|416.62|412.52|416.6|412.5|416.62|412.52|416.6|412.5|2
1637833530000|2021-11-25 09:45:30|416.62|412.52|416.62|412.52|416.64|412.54|416.58|412.48|13
1637833540000|2021-11-25 09:45:40|416.77|412.67|416.71|412.61|416.77|412.67|416.61|412.51|7
1637833550000|2021-11-25 09:45:50|416.75|412.65|416.76|412.66|416.76|412.66|416.75|412.65|4
1637833560000|2021-11-25 09:46:00|416.62|412.52|416.76|412.66|416.76|412.66|416.62|412.52|3
1637833570000|2021-11-25 09:46:10|416.75|412.65|416.57|412.47|416.75|412.65|416.51|412.41|13
1637833580000|2021-11-25 09:46:20|416.58|412.48|416.6|412.5|416.6|412.5|416.55|412.45|6
1637833590000|2021-11-25 09:46:30|416.58|412.48|416.65|412.55|416.65|412.55|416.58|412.48|8
1637833610000|2021-11-25 09:46:50|416.48|412.38|416.48|412.38|416.52|412.42|416.47|412.37|7
1637833620000|2021-11-25 09:47:00|416.47|412.37|416.49|412.39|416.49|412.39|416.47|412.37|3
1637833630000|2021-11-25 09:47:10|416.54|412.44|416.51|412.41|416.54|412.44|416.51|412.41|2
1637833640000|2021-11-25 09:47:20|416.48|412.38|416.46|412.36|416.52|412.42|416.46|412.36|8
1637833650000|2021-11-25 09:47:30|416.49|412.39|416.42|412.32|416.49|412.39|416.42|412.32|5
1637833660000|2021-11-25 09:47:40|416.48|412.38|416.48|412.38|416.48|412.38|416.44|412.34|12
1637833670000|2021-11-25 09:47:50|416.44|412.34|416.49|412.39|416.51|412.41|416.44|412.34|20
1637833680000|2021-11-25 09:48:00|416.5|412.4|416.51|412.41|416.51|412.41|416.49|412.39|15
1637833690000|2021-11-25 09:48:10|416.5|412.4|416.48|412.38|416.51|412.41|416.47|412.37|19
1637833700000|2021-11-25 09:48:20|416.47|412.37|416.47|412.37|416.47|412.37|416.47|412.37|1
1637833710000|2021-11-25 09:48:30|416.44|412.34|416.47|412.37|416.49|412.39|416.44|412.34|6
1637833720000|2021-11-25 09:48:40|416.46|412.36|416.42|412.32|416.46|412.36|416.42|412.32|2
1637833730000|2021-11-25 09:48:50|416.41|412.31|416.4|412.3|416.41|412.31|416.4|412.3|2
1637833740000|2021-11-25 09:49:00|416.41|412.31|416.38|412.28|416.41|412.31|416.38|412.28|13
1637833750000|2021-11-25 09:49:10|416.4|412.3|416.22|412.12|416.41|412.31|416.14|412.04|23
1637833760000|2021-11-25 09:49:20|416.19|412.09|416.24|412.14|416.24|412.14|416.17|412.07|9
1637833770000|2021-11-25 09:49:30|416.23|412.13|416.21|412.11|416.25|412.15|416.21|412.11|6
1637833780000|2021-11-25 09:49:40|416.24|412.14|416.21|412.11|416.24|412.14|416.21|412.11|11
1637833790000|2021-11-25 09:49:50|416.18|412.08|416.19|412.09|416.21|412.11|416.18|412.08|10
1637833800000|2021-11-25 09:50:00|416.2|412.1|416.21|412.11|416.22|412.12|416.19|412.09|8
1637833810000|2021-11-25 09:50:10|416.22|412.12|416.29|412.19|416.29|412.19|416.19|412.09|7
1637833820000|2021-11-25 09:50:20|416.28|412.18|416.29|412.19|416.31|412.21|416.28|412.18|4
1637833830000|2021-11-25 09:50:30|416.27|412.17|416.27|412.17|416.27|412.17|416.27|412.17|1
1637833840000|2021-11-25 09:50:40|416.19|412.09|416.28|412.18|416.28|412.18|416.12|412.02|7
1637833850000|2021-11-25 09:50:50|416.23|412.13|416.19|412.09|416.32|412.22|416.1|412|10
1637833860000|2021-11-25 09:51:00|416.24|412.14|416.62|412.52|416.63|412.53|416.21|412.11|17
1637833870000|2021-11-25 09:51:10|416.65|412.55|416.76|412.66|416.76|412.66|416.55|412.45|14
1637833880000|2021-11-25 09:51:20|416.75|412.65|416.7|412.6|416.75|412.65|416.68|412.58|5
1637833890000|2021-11-25 09:51:30|416.71|412.61|416.56|412.46|416.71|412.61|416.56|412.46|14
1637833900000|2021-11-25 09:51:40|416.6|412.5|416.6|412.5|416.7|412.6|416.55|412.45|14
1637833910000|2021-11-25 09:51:50|416.61|412.51|416.63|412.53|416.65|412.55|416.59|412.49|9
1637833920000|2021-11-25 09:52:00|416.64|412.54|416.68|412.58|416.68|412.58|416.51|412.41|10
1637833930000|2021-11-25 09:52:10|416.64|412.54|416.64|412.54|416.68|412.58|416.64|412.54|5
1637833940000|2021-11-25 09:52:20|416.71|412.61|416.71|412.61|416.74|412.64|416.71|412.61|5
1637833950000|2021-11-25 09:52:30|416.67|412.57|416.97|412.87|416.97|412.87|416.67|412.57|15
1637833960000|2021-11-25 09:52:40|416.98|412.88|416.9|412.8|416.99|412.89|416.85|412.75|13
1637833970000|2021-11-25 09:52:50|416.89|412.79|416.87|412.77|416.89|412.79|416.85|412.75|11
1637833980000|2021-11-25 09:53:00|416.88|412.78|416.99|412.89|417|412.9|416.87|412.77|8
1637833990000|2021-11-25 09:53:10|416.97|412.87|416.87|412.77|416.99|412.89|416.87|412.77|10
1637834000000|2021-11-25 09:53:20|416.86|412.76|417.06|412.96|417.06|412.96|416.86|412.76|4
1637834010000|2021-11-25 09:53:30|417.03|412.93|417.03|412.93|417.08|412.98|416.8|412.7|12
1637834020000|2021-11-25 09:53:40|417.1|413|417.15|413.05|417.15|413.05|417.1|413|8
1637834030000|2021-11-25 09:53:50|417.17|413.07|417.23|413.13|417.25|413.15|417.17|413.07|7
1637834040000|2021-11-25 09:54:00|417.22|413.12|417.23|413.13|417.31|413.21|417.18|413.08|11
1637834050000|2021-11-25 09:54:10|417.22|413.12|417.35|413.25|417.4|413.3|417.22|413.12|14
1637834060000|2021-11-25 09:54:20|417.34|413.24|417.2|413.1|417.35|413.25|417.19|413.09|6
1637834070000|2021-11-25 09:54:30|417.23|413.13|417.19|413.09|417.23|413.13|417.15|413.05|5
1637834080000|2021-11-25 09:54:40|417.18|413.08|417.17|413.07|417.28|413.18|416.98|412.88|22
1637834090000|2021-11-25 09:54:50|417.16|413.06|417.17|413.07|417.18|413.08|416.96|412.86|14
1637834100000|2021-11-25 09:55:00|417.18|413.08|417.18|413.08|417.18|413.08|417.18|413.08|1
1637834110000|2021-11-25 09:55:10|417.19|413.09|417.11|413.01|417.38|413.28|416.99|412.89|19
1637834120000|2021-11-25 09:55:20|417.1|413|417.31|413.21|417.32|413.22|417.1|413|12
1637834130000|2021-11-25 09:55:30|417.32|413.22|417.32|413.22|417.51|413.41|417.24|413.14|11
1637834140000|2021-11-25 09:55:40|417.31|413.21|417.29|413.19|417.33|413.23|417.24|413.14|15
1637834150000|2021-11-25 09:55:50|417.21|413.11|417.24|413.14|417.29|413.19|417.21|413.11|7
1637834160000|2021-11-25 09:56:00|417.27|413.17|417.33|413.23|417.33|413.23|417.23|413.13|15
1637834170000|2021-11-25 09:56:10|417.32|413.22|417.29|413.19|417.32|413.22|417.26|413.16|9
1637834180000|2021-11-25 09:56:20|417.27|413.17|417.34|413.24|417.34|413.24|417.27|413.17|9
1637834190000|2021-11-25 09:56:30|417.35|413.25|417.34|413.24|417.37|413.27|417.34|413.24|5
1637834200000|2021-11-25 09:56:40|417.36|413.26|417.5|413.4|417.55|413.45|417.34|413.24|11
1637834210000|2021-11-25 09:56:50|417.35|413.25|417.39|413.29|417.41|413.31|417.35|413.25|9
1637834220000|2021-11-25 09:57:00|417.25|413.15|417.45|413.35|417.45|413.35|417.25|413.15|5
1637834230000|2021-11-25 09:57:10|417.46|413.36|417.36|413.26|417.46|413.36|417.24|413.14|14
1637834240000|2021-11-25 09:57:20|417.35|413.25|417.28|413.18|417.35|413.25|417.16|413.06|22
1637834250000|2021-11-25 09:57:30|417.16|413.06|417.28|413.18|417.34|413.24|417.16|413.06|22
1637834260000|2021-11-25 09:57:40|417.26|413.16|417.36|413.26|417.38|413.28|417.26|413.16|8
1637834270000|2021-11-25 09:57:50|417.33|413.23|417.38|413.28|417.38|413.28|417.33|413.23|4
1637834280000|2021-11-25 09:58:00|417.33|413.23|417.34|413.24|417.41|413.31|417.29|413.19|17
1637834290000|2021-11-25 09:58:10|417.37|413.27|417.37|413.27|417.48|413.38|417.35|413.25|12
1637834300000|2021-11-25 09:58:20|417.36|413.26|417.36|413.26|417.36|413.26|417.36|413.26|1
1637834310000|2021-11-25 09:58:30|417.35|413.25|417.45|413.35|417.53|413.43|417.34|413.24|18
1637834320000|2021-11-25 09:58:40|417.5|413.4|417.57|413.47|417.67|413.57|417.45|413.35|8
1637834330000|2021-11-25 09:58:50|417.6|413.5|417.66|413.56|417.66|413.56|417.57|413.47|12
1637834340000|2021-11-25 09:59:00|417.7|413.6|417.69|413.59|417.72|413.62|417.64|413.54|14
1637834350000|2021-11-25 09:59:10|417.66|413.56|417.69|413.59|417.76|413.66|417.66|413.56|14
1637834360000|2021-11-25 09:59:20|417.67|413.57|417.69|413.59|417.74|413.64|417.6|413.5|10
1637834370000|2021-11-25 09:59:30|417.66|413.56|417.38|413.28|417.66|413.56|417.38|413.28|20
1637834380000|2021-11-25 09:59:40|417.35|413.25|417.4|413.3|417.4|413.3|417.33|413.23|12
1637834390000|2021-11-25 09:59:50|417.41|413.31|417.4|413.3|417.41|413.31|417.37|413.27|6
1637834400000|2021-11-25 10:00:00|417.39|413.29|417.4|413.3|417.5|413.4|417.3|413.2|15
1637834410000|2021-11-25 10:00:10|417.45|413.35|417.44|413.34|417.49|413.39|417.4|413.3|16
1637834420000|2021-11-25 10:00:20|417.45|413.35|417.48|413.38|417.48|413.38|417.45|413.35|5
1637834430000|2021-11-25 10:00:30|417.45|413.35|417.37|413.27|417.57|413.47|417.37|413.27|11
1637834440000|2021-11-25 10:00:40|417.3|413.2|417.49|413.39|417.49|413.39|417.28|413.18|16
1637834450000|2021-11-25 10:00:50|417.48|413.38|417.45|413.35|417.49|413.39|417.32|413.22|10
1637834460000|2021-11-25 10:01:00|417.46|413.36|417.43|413.33|417.47|413.37|417.43|413.33|6
1637834470000|2021-11-25 10:01:10|417.46|413.36|417.35|413.25|417.52|413.42|417.34|413.24|14
1637834480000|2021-11-25 10:01:20|417.39|413.29|417.42|413.32|417.48|413.38|417.31|413.21|9
1637834490000|2021-11-25 10:01:30|417.38|413.28|417.26|413.16|417.4|413.3|417.23|413.13|16
1637834500000|2021-11-25 10:01:40|417.21|413.11|417.1|413|417.21|413.11|417.07|412.97|12
1637834510000|2021-11-25 10:01:50|417.06|412.96|417.1|413|417.12|413.02|417.01|412.91|11
1637834520000|2021-11-25 10:02:00|417.11|413.01|417.25|413.15|417.25|413.15|417.03|412.93|11
1637834530000|2021-11-25 10:02:10|417.04|412.94|417.04|412.94|417.04|412.94|417.04|412.94|1
1637834540000|2021-11-25 10:02:20|417.03|412.93|417.03|412.93|417.1|413|417.03|412.93|3
1637834550000|2021-11-25 10:02:30|417.1|413|417.03|412.93|417.1|413|416.99|412.89|17
1637834560000|2021-11-25 10:02:40|417.05|412.95|416.92|412.82|417.09|412.99|416.92|412.82|9
1637834570000|2021-11-25 10:02:50|416.94|412.84|417.09|412.99|417.09|412.99|416.89|412.79|8
1637834580000|2021-11-25 10:03:00|417.07|412.97|417.09|412.99|417.09|412.99|417.07|412.97|2
1637834590000|2021-11-25 10:03:10|417.07|412.97|417.06|412.96|417.2|413.1|416.86|412.76|20
1637834600000|2021-11-25 10:03:20|417.03|412.93|417.04|412.94|417.05|412.95|417.01|412.91|7
1637834610000|2021-11-25 10:03:30|417.11|413.01|417.09|412.99|417.11|413.01|417|412.9|7
1637834620000|2021-11-25 10:03:40|417.01|412.91|416.8|412.7|417.01|412.91|416.78|412.68|25
1637834630000|2021-11-25 10:03:50|416.79|412.69|416.63|412.53|416.8|412.7|416.61|412.51|6
1637834640000|2021-11-25 10:04:00|416.62|412.52|416.73|412.63|416.78|412.68|416.62|412.52|16
1637834650000|2021-11-25 10:04:10|416.76|412.66|416.8|412.7|416.82|412.72|416.72|412.62|13
1637834660000|2021-11-25 10:04:20|416.75|412.65|416.91|412.81|417.05|412.95|416.75|412.65|13
1637834670000|2021-11-25 10:04:30|416.93|412.83|416.96|412.86|417.03|412.93|416.87|412.77|16
1637834680000|2021-11-25 10:04:40|416.97|412.87|416.95|412.85|416.97|412.87|416.95|412.85|2
1637834690000|2021-11-25 10:04:50|416.93|412.83|416.97|412.87|416.97|412.87|416.87|412.77|5
1637834700000|2021-11-25 10:05:00|417.02|412.92|417.12|413.02|417.12|413.02|416.9|412.8|12
1637834710000|2021-11-25 10:05:10|417.13|413.03|417.27|413.17|417.43|413.33|417.09|412.99|17
1637834720000|2021-11-25 10:05:20|417.28|413.18|417.29|413.19|417.32|413.22|417.28|413.18|8
1637834730000|2021-11-25 10:05:30|417.3|413.2|417.52|413.42|417.67|413.57|417.3|413.2|23
1637834740000|2021-11-25 10:05:40|417.53|413.43|417.62|413.52|417.68|413.58|417.51|413.41|20
1637834750000|2021-11-25 10:05:50|417.77|413.67|417.64|413.54|417.77|413.67|417.61|413.51|17
1637834760000|2021-11-25 10:06:00|417.57|413.47|417.6|413.5|417.63|413.53|417.57|413.47|7
1637834770000|2021-11-25 10:06:10|417.55|413.45|417.51|413.41|417.7|413.6|417.51|413.41|12
1637834780000|2021-11-25 10:06:20|417.49|413.39|417.5|413.4|417.51|413.41|417.48|413.38|6
1637834790000|2021-11-25 10:06:30|417.54|413.44|417.6|413.5|417.6|413.5|417.43|413.33|12
1637834800000|2021-11-25 10:06:40|417.57|413.47|417.33|413.23|417.57|413.47|417.32|413.22|8
1637834810000|2021-11-25 10:06:50|417.52|413.42|417.75|413.65|417.75|413.65|417.39|413.29|16
1637834820000|2021-11-25 10:07:00|417.76|413.66|417.73|413.63|417.76|413.66|417.72|413.62|3
1637834830000|2021-11-25 10:07:10|417.7|413.6|417.79|413.69|417.79|413.69|417.7|413.6|5
1637834840000|2021-11-25 10:07:20|417.76|413.66|417.76|413.66|417.81|413.71|417.76|413.66|10
1637834850000|2021-11-25 10:07:30|417.74|413.64|417.89|413.79|417.94|413.84|417.74|413.64|14
1637834860000|2021-11-25 10:07:40|417.86|413.76|417.97|413.87|418.1|414|417.84|413.74|7
1637834870000|2021-11-25 10:07:50|418.08|413.98|418.03|413.93|418.09|413.99|417.87|413.77|19
1637834880000|2021-11-25 10:08:00|418.06|413.96|418.13|414.03|418.14|414.04|417.93|413.83|24
1637834890000|2021-11-25 10:08:10|418.11|414.01|418.14|414.04|418.2|414.1|418.08|413.98|19
1637834900000|2021-11-25 10:08:20|418.16|414.06|418.2|414.1|418.27|414.17|418.14|414.04|18
1637834910000|2021-11-25 10:08:30|418.23|414.13|418.33|414.23|418.4|414.3|418.23|414.13|14
1637834920000|2021-11-25 10:08:40|418.35|414.25|418.28|414.18|418.39|414.29|418.26|414.16|16
1637834930000|2021-11-25 10:08:50|418.29|414.19|418.33|414.23|418.36|414.26|418.29|414.19|24
1637834940000|2021-11-25 10:09:00|418.29|414.19|418.63|414.53|418.66|414.56|418.29|414.19|23
1637834950000|2021-11-25 10:09:10|418.62|414.52|418.61|414.51|418.74|414.64|418.61|414.51|16
1637834960000|2021-11-25 10:09:20|418.59|414.49|418.42|414.32|418.61|414.51|418.42|414.32|17
1637834970000|2021-11-25 10:09:30|418.45|414.35|418.52|414.42|418.53|414.43|418.36|414.26|21
1637834980000|2021-11-25 10:09:40|418.43|414.33|418.55|414.45|418.58|414.48|418.43|414.33|17
1637834990000|2021-11-25 10:09:50|418.54|414.44|418.63|414.53|418.72|414.62|418.54|414.44|15
1637835000000|2021-11-25 10:10:00|418.71|414.61|419|414.9|419|414.9|418.65|414.55|21
1637835010000|2021-11-25 10:10:10|418.98|414.88|419.07|414.97|419.07|414.97|418.98|414.88|9
1637835020000|2021-11-25 10:10:20|419.12|415.02|419.05|414.95|419.16|415.06|418.99|414.89|28
1637835030000|2021-11-25 10:10:30|419.07|414.97|419.39|415.29|419.5|415.4|419.07|414.97|25
1637835040000|2021-11-25 10:10:40|419.4|415.3|419.49|415.39|419.54|415.44|419.3|415.2|16
1637835050000|2021-11-25 10:10:50|419.52|415.42|419.76|415.66|419.76|415.66|419.52|415.42|9
1637835060000|2021-11-25 10:11:00|419.75|415.65|419.61|415.51|419.75|415.65|419.52|415.42|22
1637835070000|2021-11-25 10:11:10|419.65|415.55|419.88|415.78|419.93|415.83|419.65|415.55|13
1637835080000|2021-11-25 10:11:20|419.87|415.77|419.9|415.8|419.92|415.82|419.77|415.67|24
1637835090000|2021-11-25 10:11:30|419.84|415.74|419.81|415.71|419.89|415.79|419.81|415.71|15
1637835100000|2021-11-25 10:11:40|419.82|415.72|420.21|416.11|420.22|416.12|419.82|415.72|22
1637835110000|2021-11-25 10:11:50|420.19|416.09|420.49|416.39|420.53|416.43|420.16|416.06|31
1637835120000|2021-11-25 10:12:00|420.46|416.36|420.2|416.1|420.53|416.43|420.04|415.94|28
1637835130000|2021-11-25 10:12:10|420.16|416.06|420.13|416.03|420.16|416.06|419.92|415.82|29
1637835140000|2021-11-25 10:12:20|420.15|416.05|420.14|416.04|420.22|416.12|420.04|415.94|28
1637835150000|2021-11-25 10:12:30|420.16|416.06|420.1|416|420.25|416.15|420.08|415.98|16
1637835160000|2021-11-25 10:12:40|420.11|416.01|420.31|416.21|420.31|416.21|419.95|415.85|26
1637835170000|2021-11-25 10:12:50|420.29|416.19|420.6|416.5|420.64|416.54|420.26|416.16|27
1637835180000|2021-11-25 10:13:00|420.64|416.54|420.71|416.61|420.71|416.61|420.54|416.44|15
1637835190000|2021-11-25 10:13:10|420.73|416.63|421|416.9|421.07|416.97|420.66|416.56|28
1637835200000|2021-11-25 10:13:20|421.22|417.12|420.92|416.82|421.22|417.12|420.76|416.66|35
1637835210000|2021-11-25 10:13:30|420.96|416.86|420.99|416.89|421.13|417.03|420.86|416.76|36
1637835220000|2021-11-25 10:13:40|420.98|416.88|421.07|416.97|421.1|417|420.93|416.83|19
1637835230000|2021-11-25 10:13:50|421.03|416.93|421.25|417.15|421.39|417.29|421.03|416.93|22
1637835240000|2021-11-25 10:14:00|421.23|417.13|421.87|417.77|421.89|417.79|421.23|417.13|23
1637835250000|2021-11-25 10:14:10|421.93|417.83|422.4|418.3|422.42|418.32|421.8|417.7|23
1637835260000|2021-11-25 10:14:20|422.23|418.13|422.13|418.03|422.31|418.21|421.95|417.85|30
1637835270000|2021-11-25 10:14:30|422.12|418.02|422.22|418.12|422.31|418.21|422.11|418.01|26
1637835280000|2021-11-25 10:14:40|422.36|418.26|422.17|418.07|422.38|418.28|422.16|418.06|15
1637835290000|2021-11-25 10:14:50|422.18|418.08|422.29|418.19|422.39|418.29|422.17|418.07|11
1637835300000|2021-11-25 10:15:00|422.3|418.2|422.53|418.43|422.53|418.43|422.3|418.2|9
1637835310000|2021-11-25 10:15:10|422.51|418.41|422.86|418.76|422.88|418.78|422.51|418.41|28
1637835320000|2021-11-25 10:15:20|422.87|418.77|423|418.9|423.02|418.92|422.8|418.7|24
1637835330000|2021-11-25 10:15:30|422.96|418.86|423.07|418.97|423.07|418.97|422.9|418.8|21
1637835340000|2021-11-25 10:15:40|423.04|418.94|423.12|419.02|423.12|419.02|423.01|418.91|26
1637835350000|2021-11-25 10:15:50|423.08|418.98|423.28|419.18|423.28|419.18|423.07|418.97|22
1637835360000|2021-11-25 10:16:00|423.3|419.2|422.97|418.87|423.31|419.21|422.97|418.87|17
1637835370000|2021-11-25 10:16:10|423|418.9|422.75|418.65|423.02|418.92|422.56|418.46|33
1637835380000|2021-11-25 10:16:20|422.74|418.64|422.35|418.25|422.75|418.65|422.28|418.18|30
1637835390000|2021-11-25 10:16:30|422.32|418.22|423.03|418.93|423.03|418.93|422.31|418.21|32
1637835400000|2021-11-25 10:16:40|423.06|418.96|422.96|418.86|423.06|418.96|422.94|418.84|18
1637835410000|2021-11-25 10:16:50|422.93|418.83|422.76|418.66|422.95|418.85|422.76|418.66|31
1637835420000|2021-11-25 10:17:00|422.72|418.62|422.91|418.81|422.91|418.81|422.72|418.62|21
1637835430000|2021-11-25 10:17:10|422.92|418.82|423.27|419.17|423.27|419.17|422.91|418.81|21
1637835440000|2021-11-25 10:17:20|423.26|419.16|423.69|419.59|423.71|419.61|423.26|419.16|33
1637835450000|2021-11-25 10:17:30|423.64|419.54|423.77|419.67|423.81|419.71|423.64|419.54|14
1637835460000|2021-11-25 10:17:40|423.78|419.68|423.84|419.74|423.87|419.77|423.78|419.68|18
1637835470000|2021-11-25 10:17:50|423.81|419.71|423.76|419.66|423.89|419.79|423.76|419.66|16
1637835480000|2021-11-25 10:18:00|423.8|419.7|423.81|419.71|423.87|419.77|423.76|419.66|20
1637835490000|2021-11-25 10:18:10|423.82|419.72|423.7|419.6|424.03|419.93|423.7|419.6|25
1637835500000|2021-11-25 10:18:20|423.88|419.78|423.64|419.54|423.9|419.8|423.62|419.52|29
1637835510000|2021-11-25 10:18:30|423.63|419.53|423.66|419.56|423.77|419.67|423.6|419.5|26
1637835520000|2021-11-25 10:18:40|423.69|419.59|423.35|419.25|423.76|419.66|423.33|419.23|26
1637835530000|2021-11-25 10:18:50|423.51|419.41|423.57|419.47|423.64|419.54|423.45|419.35|25
1637835540000|2021-11-25 10:19:00|423.56|419.46|422.79|418.69|423.73|419.63|422.79|418.69|36
1637835550000|2021-11-25 10:19:10|422.72|418.62|422.1|418|422.72|418.62|422.1|418|28
1637835560000|2021-11-25 10:19:20|422.09|417.99|421.65|417.55|422.1|418|421.52|417.42|29
1637835570000|2021-11-25 10:19:30|421.7|417.6|422.03|417.93|422.03|417.93|421.7|417.6|29
1637835580000|2021-11-25 10:19:40|421.97|417.87|422.11|418.01|422.11|418.01|421.73|417.63|34
1637835590000|2021-11-25 10:19:50|422.12|418.02|422.16|418.06|422.18|418.08|422.09|417.99|19
1637835600000|2021-11-25 10:20:00|422.15|418.05|422.59|418.49|422.71|418.61|422.13|418.03|21
1637835610000|2021-11-25 10:20:10|422.58|418.48|422.23|418.13|422.59|418.49|422.23|418.13|24
1637835620000|2021-11-25 10:20:20|422.24|418.14|421.99|417.89|422.24|418.14|421.97|417.87|15
1637835630000|2021-11-25 10:20:30|422|417.9|422.19|418.09|422.3|418.2|422|417.9|14
1637835640000|2021-11-25 10:20:40|422.22|418.12|421.94|417.84|422.3|418.2|421.93|417.83|20
1637835650000|2021-11-25 10:20:50|421.99|417.89|422.01|417.91|422.08|417.98|421.87|417.77|25
1637835660000|2021-11-25 10:21:00|422|417.9|421.98|417.88|422.08|417.98|421.98|417.88|15
1637835670000|2021-11-25 10:21:10|421.94|417.84|421.52|417.42|421.98|417.88|421.49|417.39|24
1637835680000|2021-11-25 10:21:20|421.51|417.41|421.71|417.61|421.79|417.69|421.33|417.23|20
1637835690000|2021-11-25 10:21:30|421.75|417.65|421.81|417.71|421.83|417.73|421.75|417.65|14
1637835700000|2021-11-25 10:21:40|421.85|417.75|421.84|417.74|421.92|417.82|421.83|417.73|22
1637835710000|2021-11-25 10:21:50|421.92|417.82|422.33|418.23|422.43|418.33|421.91|417.81|33
1637835720000|2021-11-25 10:22:00|422.41|418.31|422.18|418.08|422.41|418.31|422.1|418|25
1637835730000|2021-11-25 10:22:10|422.16|418.06|422.39|418.29|422.43|418.33|422.16|418.06|20
1637835740000|2021-11-25 10:22:20|422.4|418.3|422.2|418.1|422.4|418.3|422.17|418.07|9
1637835750000|2021-11-25 10:22:30|422.16|418.06|422.34|418.24|422.34|418.24|422.07|417.97|18
1637835760000|2021-11-25 10:22:40|422.32|418.22|422.25|418.15|422.4|418.3|422.23|418.13|20
1637835770000|2021-11-25 10:22:50|422.28|418.18|422.22|418.12|422.4|418.3|422.1|418|28
1637835780000|2021-11-25 10:23:00|422.08|417.98|421.91|417.81|422.13|418.03|421.91|417.81|11
1637835790000|2021-11-25 10:23:10|421.96|417.86|421.93|417.83|421.97|417.87|421.88|417.78|14
1637835800000|2021-11-25 10:23:20|421.9|417.8|422.26|418.16|422.26|418.16|421.9|417.8|17
1637835810000|2021-11-25 10:23:30|422.24|418.14|422.39|418.29|422.45|418.35|422.22|418.12|13
1637835820000|2021-11-25 10:23:40|422.4|418.3|422.51|418.41|422.6|418.5|422.35|418.25|21
1637835830000|2021-11-25 10:23:50|422.53|418.43|422.53|418.43|422.61|418.51|422.43|418.33|19
1637835840000|2021-11-25 10:24:00|422.52|418.42|422.55|418.45|422.63|418.53|422.5|418.4|19
1637835850000|2021-11-25 10:24:10|422.71|418.61|422.92|418.82|422.92|418.82|422.71|418.61|14
1637835860000|2021-11-25 10:24:20|422.93|418.83|423.36|419.26|423.39|419.29|422.93|418.83|17
1637835870000|2021-11-25 10:24:30|423.34|419.24|423.49|419.39|423.51|419.41|423.27|419.17|11
1637835880000|2021-11-25 10:24:40|423.43|419.33|423.46|419.36|423.49|419.39|423.24|419.14|17
1637835890000|2021-11-25 10:24:50|423.35|419.25|423.59|419.49|423.59|419.49|423.27|419.17|15
1637835900000|2021-11-25 10:25:00|423.58|419.48|423.54|419.44|423.59|419.49|423.51|419.41|17
1637835910000|2021-11-25 10:25:10|423.51|419.41|423.57|419.47|423.62|419.52|423.47|419.37|12
1637835920000|2021-11-25 10:25:20|423.48|419.38|423.47|419.37|423.51|419.41|423.46|419.36|6
1637835930000|2021-11-25 10:25:30|423.48|419.38|423.55|419.45|423.57|419.47|423.48|419.38|13
1637835940000|2021-11-25 10:25:40|423.47|419.37|423.14|419.04|423.47|419.37|423.08|418.98|21
1637835950000|2021-11-25 10:25:50|423.15|419.05|423.21|419.11|423.25|419.15|423.08|418.98|19
1637835960000|2021-11-25 10:26:00|423.05|418.95|423.25|419.15|423.34|419.24|423.05|418.95|21
1637835970000|2021-11-25 10:26:10|423.26|419.16|423.34|419.24|423.34|419.24|423.26|419.16|11
1637835980000|2021-11-25 10:26:20|423.38|419.28|423.34|419.24|423.38|419.28|423.28|419.18|11
1637835990000|2021-11-25 10:26:30|423.37|419.27|423.44|419.34|423.45|419.35|423.37|419.27|12
1637836000000|2021-11-25 10:26:40|423.43|419.33|423.48|419.38|423.51|419.41|423.39|419.29|14
1637836010000|2021-11-25 10:26:50|423.45|419.35|423.51|419.41|423.53|419.43|423.42|419.32|15
1637836020000|2021-11-25 10:27:00|423.5|419.4|423.38|419.28|423.5|419.4|423.34|419.24|15
1637836030000|2021-11-25 10:27:10|423.35|419.25|423.44|419.34|423.45|419.35|423.32|419.22|20
1637836040000|2021-11-25 10:27:20|423.47|419.37|423.5|419.4|423.5|419.4|423.4|419.3|8
1637836050000|2021-11-25 10:27:30|423.51|419.41|423.44|419.34|423.51|419.41|423.34|419.24|8
1637836060000|2021-11-25 10:27:40|423.34|419.24|423.45|419.35|423.46|419.36|423.34|419.24|15
1637836070000|2021-11-25 10:27:50|423.46|419.36|423.51|419.41|423.55|419.45|423.42|419.32|12
1637836080000|2021-11-25 10:28:00|423.52|419.42|423.53|419.43|423.54|419.44|423.47|419.37|12
1637836090000|2021-11-25 10:28:10|423.51|419.41|423.5|419.4|423.55|419.45|423.48|419.38|16
1637836100000|2021-11-25 10:28:20|423.55|419.45|423.65|419.55|423.68|419.58|423.55|419.45|10
1637836110000|2021-11-25 10:28:30|423.64|419.54|423.73|419.63|423.85|419.75|423.64|419.54|14
1637836120000|2021-11-25 10:28:40|423.7|419.6|423.75|419.65|423.79|419.69|423.59|419.49|21
1637836130000|2021-11-25 10:28:50|423.77|419.67|423.66|419.56|423.78|419.68|423.6|419.5|12
1637836140000|2021-11-25 10:29:00|423.61|419.51|423.74|419.64|423.74|419.64|423.6|419.5|12
1637836150000|2021-11-25 10:29:10|423.78|419.68|423.84|419.74|423.91|419.81|423.78|419.68|10
1637836160000|2021-11-25 10:29:20|423.88|419.78|423.95|419.85|424.02|419.92|423.85|419.75|17
1637836170000|2021-11-25 10:29:30|423.83|419.73|423.94|419.84|423.97|419.87|423.82|419.72|11
1637836180000|2021-11-25 10:29:40|423.93|419.83|424.04|419.94|424.04|419.94|423.93|419.83|5
1637836190000|2021-11-25 10:29:50|424.05|419.95|424.1|420|424.16|420.06|423.98|419.88|10
1637836200000|2021-11-25 10:30:00|424.11|420.01|424.18|420.08|424.18|420.08|423.94|419.84|14
1637836210000|2021-11-25 10:30:10|424|419.9|424.21|420.11|424.24|420.14|423.98|419.88|20
1637836220000|2021-11-25 10:30:20|423.98|419.88|423.98|419.88|424.22|420.12|423.93|419.83|20
1637836230000|2021-11-25 10:30:30|423.94|419.84|423.88|419.78|423.94|419.84|423.81|419.71|18
1637836240000|2021-11-25 10:30:40|423.85|419.75|423.39|419.29|423.85|419.75|423.38|419.28|27
1637836250000|2021-11-25 10:30:50|423.4|419.3|423.17|419.07|423.4|419.3|423.12|419.02|21
1637836260000|2021-11-25 10:31:00|423.2|419.1|423.03|418.93|423.22|419.12|423.03|418.93|22
1637836270000|2021-11-25 10:31:10|422.96|418.86|422.87|418.77|422.96|418.86|422.87|418.77|15
1637836280000|2021-11-25 10:31:20|422.86|418.76|422.84|418.74|422.96|418.86|422.83|418.73|17
1637836290000|2021-11-25 10:31:30|422.85|418.75|422.72|418.62|422.85|418.75|422.64|418.54|19
1637836300000|2021-11-25 10:31:40|422.73|418.63|422.46|418.36|422.73|418.63|422.46|418.36|23
1637836310000|2021-11-25 10:31:50|422.51|418.41|422.48|418.38|422.53|418.43|422.42|418.32|22
1637836320000|2021-11-25 10:32:00|422.49|418.39|423.35|419.25|423.37|419.27|422.48|418.38|31
1637836330000|2021-11-25 10:32:10|423.23|419.13|423.74|419.64|423.74|419.64|423.16|419.06|31
1637836340000|2021-11-25 10:32:20|423.69|419.59|423.85|419.75|423.85|419.75|423.62|419.52|13
1637836350000|2021-11-25 10:32:30|423.91|419.81|423.85|419.75|423.97|419.87|423.81|419.71|16
1637836360000|2021-11-25 10:32:40|423.86|419.76|423.86|419.76|423.88|419.78|423.77|419.67|23
1637836370000|2021-11-25 10:32:50|423.83|419.73|423.9|419.8|423.95|419.85|423.8|419.7|14
1637836380000|2021-11-25 10:33:00|424|419.9|423.77|419.67|424.03|419.93|423.77|419.67|21
1637836390000|2021-11-25 10:33:10|423.8|419.7|424.19|420.09|424.55|420.45|423.72|419.62|23
1637836400000|2021-11-25 10:33:20|424.2|420.1|424.53|420.43|424.53|420.43|424.13|420.03|20
1637836410000|2021-11-25 10:33:30|424.49|420.39|424.5|420.4|424.55|420.45|424.35|420.25|18
1637836420000|2021-11-25 10:33:40|424.49|420.39|424.4|420.3|424.5|420.4|424.4|420.3|9
1637836430000|2021-11-25 10:33:50|424.5|420.4|424.57|420.47|424.57|420.47|424.48|420.38|14
1637836440000|2021-11-25 10:34:00|424.58|420.48|424.5|420.4|424.58|420.48|424.5|420.4|10
1637836450000|2021-11-25 10:34:10|424.53|420.43|424.7|420.6|424.73|420.63|424.5|420.4|15
1637836460000|2021-11-25 10:34:20|424.71|420.61|424.68|420.58|424.71|420.61|424.63|420.53|10
1637836470000|2021-11-25 10:34:30|424.64|420.54|424.32|420.22|424.65|420.55|424.13|420.03|28
1637836480000|2021-11-25 10:34:40|424.23|420.13|424.35|420.25|424.35|420.25|424.19|420.09|16
1637836490000|2021-11-25 10:34:50|424.4|420.3|424.36|420.26|424.45|420.35|424.35|420.25|18
1637836500000|2021-11-25 10:35:00|424.35|420.25|424.16|420.06|424.39|420.29|424.14|420.04|15
1637836510000|2021-11-25 10:35:10|424.12|420.02|423.9|419.8|424.17|420.07|423.83|419.73|28
1637836520000|2021-11-25 10:35:20|423.85|419.75|423.95|419.85|423.98|419.88|423.83|419.73|17
1637836530000|2021-11-25 10:35:30|424.01|419.91|424.03|419.93|424.08|419.98|424.01|419.91|12
1637836540000|2021-11-25 10:35:40|424.05|419.95|424.09|419.99|424.1|420|424.04|419.94|12
1637836550000|2021-11-25 10:35:50|424.11|420.01|424.01|419.91|424.11|420.01|423.98|419.88|12
1637836560000|2021-11-25 10:36:00|424.02|419.92|424.15|420.05|424.25|420.15|423.97|419.87|18
1637836570000|2021-11-25 10:36:10|424.17|420.07|424.11|420.01|424.17|420.07|424.06|419.96|15
1637836580000|2021-11-25 10:36:20|424.12|420.02|424.25|420.15|424.26|420.16|424.12|420.02|12
1637836590000|2021-11-25 10:36:30|424.28|420.18|424.4|420.3|424.4|420.3|424.25|420.15|7
1637836600000|2021-11-25 10:36:40|424.43|420.33|424.68|420.58|424.7|420.6|424.4|420.3|18
1637836610000|2021-11-25 10:36:50|424.64|420.54|425.14|421.04|425.14|421.04|424.64|420.54|17
1637836620000|2021-11-25 10:37:00|425.12|421.02|425.45|421.35|425.45|421.35|425.12|421.02|18
1637836630000|2021-11-25 10:37:10|425.41|421.31|425.37|421.27|425.43|421.33|425.33|421.23|14
1637836640000|2021-11-25 10:37:20|425.34|421.24|425.61|421.51|425.61|421.51|425.3|421.2|18
1637836650000|2021-11-25 10:37:30|425.53|421.43|425.2|421.1|425.61|421.51|425.01|420.91|29
1637836660000|2021-11-25 10:37:40|425.21|421.11|425.6|421.5|425.6|421.5|425.21|421.11|15
1637836670000|2021-11-25 10:37:50|425.64|421.54|425.84|421.74|425.84|421.74|425.6|421.5|17
1637836680000|2021-11-25 10:38:00|425.85|421.75|426|421.9|426|421.9|425.84|421.74|17
1637836690000|2021-11-25 10:38:10|426.01|421.91|426.03|421.93|426.11|422.01|425.88|421.78|16
1637836700000|2021-11-25 10:38:20|426|421.9|426.2|422.1|426.2|422.1|425.92|421.82|30
1637836710000|2021-11-25 10:38:30|426.11|422.01|426.15|422.05|426.23|422.13|426.07|421.97|18
1637836720000|2021-11-25 10:38:40|426.08|421.98|426.53|422.43|426.57|422.47|426.07|421.97|25
1637836730000|2021-11-25 10:38:50|426.47|422.37|426.62|422.52|426.64|422.54|426.42|422.32|17
1637836740000|2021-11-25 10:39:00|426.54|422.44|426.64|422.54|426.72|422.62|426.4|422.3|20
1637836750000|2021-11-25 10:39:10|426.6|422.5|426.22|422.12|426.6|422.5|426.03|421.93|26
1637836760000|2021-11-25 10:39:20|426.23|422.13|426.25|422.15|426.43|422.33|426.23|422.13|19
1637836770000|2021-11-25 10:39:30|426.26|422.16|426.17|422.07|426.29|422.19|426.13|422.03|26
1637836780000|2021-11-25 10:39:40|426.14|422.04|426.06|421.96|426.19|422.09|426.04|421.94|22
1637836790000|2021-11-25 10:39:50|426.07|421.97|426.09|421.99|426.14|422.04|426.05|421.95|24
1637836800000|2021-11-25 10:40:00|426.1|422|425.85|421.75|426.11|422.01|425.85|421.75|22
1637836810000|2021-11-25 10:40:10|425.87|421.77|425.99|421.89|426.07|421.97|425.87|421.77|29
1637836820000|2021-11-25 10:40:20|425.96|421.86|425.86|421.76|425.97|421.87|425.7|421.6|26
1637836830000|2021-11-25 10:40:30|425.8|421.7|425.5|421.4|425.86|421.76|425.5|421.4|27
1637836840000|2021-11-25 10:40:40|425.51|421.41|425.74|421.64|425.74|421.64|425.47|421.37|26
1637836850000|2021-11-25 10:40:50|425.72|421.62|425.74|421.64|425.86|421.76|425.69|421.59|17
1637836860000|2021-11-25 10:41:00|425.76|421.66|425.71|421.61|425.83|421.73|425.7|421.6|19
1637836870000|2021-11-25 10:41:10|425.7|421.6|425.71|421.61|425.74|421.64|425.67|421.57|20
1637836880000|2021-11-25 10:41:20|425.74|421.64|425.57|421.47|425.74|421.64|425.57|421.47|22
1637836890000|2021-11-25 10:41:30|425.49|421.39|424.92|420.82|425.58|421.48|424.82|420.72|34
1637836900000|2021-11-25 10:41:40|424.9|420.8|424.87|420.77|424.91|420.81|424.66|420.56|32
1637836910000|2021-11-25 10:41:50|424.89|420.79|424.73|420.63|424.92|420.82|424.72|420.62|33
1637836920000|2021-11-25 10:42:00|424.74|420.64|424.73|420.63|424.77|420.67|424.62|420.52|28
1637836930000|2021-11-25 10:42:10|424.72|420.62|425.05|420.95|425.06|420.96|424.72|420.62|20
1637836940000|2021-11-25 10:42:20|425.02|420.92|425.11|421.01|425.13|421.03|424.96|420.86|19
1637836950000|2021-11-25 10:42:30|425.05|420.95|425.01|420.91|425.13|421.03|425.01|420.91|27
1637836960000|2021-11-25 10:42:40|425.02|420.92|424.8|420.7|425.02|420.92|424.73|420.63|24
1637836970000|2021-11-25 10:42:50|424.76|420.66|424.75|420.65|424.76|420.66|424.62|420.52|15
1637836980000|2021-11-25 10:43:00|424.82|420.72|424.86|420.76|424.95|420.85|424.78|420.68|30
1637836990000|2021-11-25 10:43:10|424.84|420.74|424.97|420.87|424.97|420.87|424.8|420.7|26
1637837000000|2021-11-25 10:43:20|424.91|420.81|425.13|421.03|425.16|421.06|424.91|420.81|25
1637837010000|2021-11-25 10:43:30|425.14|421.04|425.03|420.93|425.14|421.04|424.99|420.89|25
1637837020000|2021-11-25 10:43:40|425.04|420.94|424.93|420.83|425.04|420.94|424.92|420.82|22
1637837030000|2021-11-25 10:43:50|424.89|420.79|424.73|420.63|424.89|420.79|424.49|420.39|27
1637837040000|2021-11-25 10:44:00|424.75|420.65|424.93|420.83|425.05|420.95|424.74|420.64|25
1637837050000|2021-11-25 10:44:10|424.94|420.84|425|420.9|425.13|421.03|424.94|420.84|26
1637837060000|2021-11-25 10:44:20|425.03|420.93|425.14|421.04|425.14|421.04|424.98|420.88|21
1637837070000|2021-11-25 10:44:30|425.13|421.03|425.41|421.31|425.48|421.38|425.13|421.03|26
1637837080000|2021-11-25 10:44:40|425.4|421.3|425.38|421.28|425.41|421.31|425.35|421.25|16
1637837090000|2021-11-25 10:44:50|425.4|421.3|425.97|421.87|425.97|421.87|425.35|421.25|28
1637837100000|2021-11-25 10:45:00|425.96|421.86|425.63|421.53|425.96|421.86|425.62|421.52|22
1637837110000|2021-11-25 10:45:10|425.64|421.54|425.82|421.72|425.82|421.72|425.52|421.42|20
1637837120000|2021-11-25 10:45:20|425.84|421.74|425.84|421.74|425.91|421.81|425.8|421.7|11
1637837130000|2021-11-25 10:45:30|425.85|421.75|426|421.9|426.01|421.91|425.84|421.74|12
1637837140000|2021-11-25 10:45:40|425.99|421.89|425.91|421.81|426.02|421.92|425.91|421.81|15
1637837150000|2021-11-25 10:45:50|425.9|421.8|426.14|422.04|426.14|422.04|425.88|421.78|20
1637837160000|2021-11-25 10:46:00|426.15|422.05|426.56|422.46|426.56|422.46|426.12|422.02|22
1637837170000|2021-11-25 10:46:10|426.62|422.52|426.63|422.53|426.63|422.53|426.61|422.51|6
1637837180000|2021-11-25 10:46:20|426.65|422.55|426.7|422.6|426.7|422.6|426.61|422.51|11
1637837190000|2021-11-25 10:46:30|426.62|422.52|427.18|423.08|427.18|423.08|426.62|422.52|27
1637837200000|2021-11-25 10:46:40|427.23|423.13|427.57|423.47|427.57|423.47|427.22|423.12|19
1637837210000|2021-11-25 10:46:50|427.58|423.48|427.44|423.34|427.58|423.48|427.43|423.33|16
1637837220000|2021-11-25 10:47:00|427.47|423.37|427.28|423.18|427.49|423.39|427.28|423.18|19
1637837230000|2021-11-25 10:47:10|427.31|423.21|427.4|423.3|427.4|423.3|427.27|423.17|17
1637837240000|2021-11-25 10:47:20|427.43|423.33|427.42|423.32|427.44|423.34|427.42|423.32|3
1637837250000|2021-11-25 10:47:30|427.41|423.31|427.37|423.27|427.45|423.35|427.36|423.26|18
1637837260000|2021-11-25 10:47:40|427.36|423.26|427.3|423.2|427.36|423.26|427.18|423.08|20
1637837270000|2021-11-25 10:47:50|427.31|423.21|426.63|422.53|427.32|423.22|426.61|422.51|28
1637837280000|2021-11-25 10:48:00|426.6|422.5|426.75|422.65|426.77|422.67|426.58|422.48|23
1637837290000|2021-11-25 10:48:10|426.74|422.64|427.04|422.94|427.04|422.94|426.74|422.64|26
1637837300000|2021-11-25 10:48:20|427.03|422.93|427.28|423.18|427.29|423.19|427.03|422.93|17
1637837310000|2021-11-25 10:48:30|427.3|423.2|427.25|423.15|427.33|423.23|427.25|423.15|13
1637837320000|2021-11-25 10:48:40|427.27|423.17|427.2|423.1|427.3|423.2|427.18|423.08|16
1637837330000|2021-11-25 10:48:50|427.18|423.08|426.98|422.88|427.21|423.11|426.97|422.87|18
1637837340000|2021-11-25 10:49:00|426.96|422.86|426.89|422.79|426.96|422.86|426.74|422.64|30
1637837350000|2021-11-25 10:49:10|426.91|422.81|427.01|422.91|427.03|422.93|426.89|422.79|24
1637837360000|2021-11-25 10:49:20|427|422.9|427|422.9|427.06|422.96|426.84|422.74|28
1637837370000|2021-11-25 10:49:30|426.97|422.87|427.11|423.01|427.11|423.01|426.84|422.74|26
1637837380000|2021-11-25 10:49:40|427.1|423|426.82|422.72|427.12|423.02|426.8|422.7|28
1637837390000|2021-11-25 10:49:50|426.77|422.67|426.35|422.25|426.77|422.67|426.33|422.23|33
1637837400000|2021-11-25 10:50:00|426.32|422.22|426.26|422.16|426.34|422.24|426.2|422.1|22
1637837410000|2021-11-25 10:50:10|426.27|422.17|426.27|422.17|426.29|422.19|426.15|422.05|28
1637837420000|2021-11-25 10:50:20|426.28|422.18|426.19|422.09|426.33|422.23|426.14|422.04|27
1637837430000|2021-11-25 10:50:30|426.18|422.08|426.28|422.18|426.41|422.31|426.18|422.08|27
1637837440000|2021-11-25 10:50:40|426.25|422.15|426.1|422|426.25|422.15|426.05|421.95|26
1637837450000|2021-11-25 10:50:50|426.08|421.98|425.89|421.79|426.1|422|425.81|421.71|21
1637837460000|2021-11-25 10:51:00|425.86|421.76|425.65|421.55|425.89|421.79|425.65|421.55|27
1637837470000|2021-11-25 10:51:10|425.71|421.61|425.6|421.5|425.75|421.65|425.6|421.5|22
1637837480000|2021-11-25 10:51:20|425.57|421.47|425.62|421.52|425.66|421.56|425.57|421.47|16
1637837490000|2021-11-25 10:51:30|425.66|421.56|425.6|421.5|425.66|421.56|425.51|421.41|12
1637837500000|2021-11-25 10:51:40|425.62|421.52|425.67|421.57|425.69|421.59|425.6|421.5|8
1637837510000|2021-11-25 10:51:50|425.68|421.58|425.55|421.45|425.69|421.59|425.52|421.42|17
1637837520000|2021-11-25 10:52:00|425.56|421.46|425.7|421.6|425.71|421.61|425.39|421.29|20
1637837530000|2021-11-25 10:52:10|425.73|421.63|425.74|421.64|425.74|421.64|425.72|421.62|3
1637837540000|2021-11-25 10:52:20|425.71|421.61|426.02|421.92|426.04|421.94|425.71|421.61|15
1637837550000|2021-11-25 10:52:30|426.01|421.91|426.2|422.1|426.2|422.1|426.01|421.91|15
1637837560000|2021-11-25 10:52:40|426.22|422.12|426.16|422.06|426.3|422.2|426.16|422.06|14
1637837570000|2021-11-25 10:52:50|426.19|422.09|425.96|421.86|426.21|422.11|425.93|421.83|21
1637837580000|2021-11-25 10:53:00|425.95|421.85|425.78|421.68|425.95|421.85|425.77|421.67|13
1637837590000|2021-11-25 10:53:10|425.71|421.61|425.73|421.63|425.9|421.8|425.71|421.61|17
1637837600000|2021-11-25 10:53:20|425.74|421.64|425.37|421.27|425.74|421.64|425.37|421.27|17
1637837610000|2021-11-25 10:53:30|425.46|421.36|425.41|421.31|425.46|421.36|425.31|421.21|12
1637837620000|2021-11-25 10:53:40|425.39|421.29|425.03|420.93|425.48|421.38|425.03|420.93|21
1637837630000|2021-11-25 10:53:50|425.05|420.95|425.07|420.97|425.24|421.14|425.02|420.92|26
1637837640000|2021-11-25 10:54:00|425.08|420.98|425.07|420.97|425.16|421.06|425.05|420.95|18
1637837650000|2021-11-25 10:54:10|425.03|420.93|425.43|421.33|425.44|421.34|425.01|420.91|29
1637837660000|2021-11-25 10:54:20|425.4|421.3|425.43|421.33|425.52|421.42|425.4|421.3|16
1637837670000|2021-11-25 10:54:30|425.48|421.38|425.58|421.48|425.62|421.52|425.48|421.38|26
1637837680000|2021-11-25 10:54:40|425.57|421.47|425.41|421.31|425.58|421.48|425.22|421.12|30
1637837690000|2021-11-25 10:54:50|425.42|421.32|425.54|421.44|425.58|421.48|425.42|421.32|19
1637837700000|2021-11-25 10:55:00|425.52|421.42|425.45|421.35|425.61|421.51|425.39|421.29|22
1637837710000|2021-11-25 10:55:10|425.48|421.38|425.47|421.37|425.62|421.52|425.44|421.34|19
1637837720000|2021-11-25 10:55:20|425.48|421.38|425.44|421.34|425.51|421.41|425.44|421.34|11
1637837730000|2021-11-25 10:55:30|425.43|421.33|425.52|421.42|425.53|421.43|425.43|421.33|8
1637837740000|2021-11-25 10:55:40|425.57|421.47|425.52|421.42|425.6|421.5|425.51|421.41|6
1637837750000|2021-11-25 10:55:50|425.53|421.43|425.57|421.47|425.57|421.47|425.53|421.43|6
1637837760000|2021-11-25 10:56:00|425.56|421.46|425.55|421.45|425.57|421.47|425.54|421.44|7
1637837770000|2021-11-25 10:56:10|425.47|421.37|425.53|421.43|425.57|421.47|425.47|421.37|10
1637837780000|2021-11-25 10:56:20|425.51|421.41|425.5|421.4|425.55|421.45|425.44|421.34|12
1637837790000|2021-11-25 10:56:30|425.49|421.39|425.46|421.36|425.5|421.4|425.44|421.34|18
1637837800000|2021-11-25 10:56:40|425.47|421.37|425.52|421.42|425.53|421.43|425.47|421.37|10
1637837810000|2021-11-25 10:56:50|425.5|421.4|425.53|421.43|425.59|421.49|425.49|421.39|19
1637837820000|2021-11-25 10:57:00|425.52|421.42|425.51|421.41|425.57|421.47|425.47|421.37|23
1637837830000|2021-11-25 10:57:10|425.5|421.4|425.53|421.43|425.55|421.45|425.49|421.39|12
1637837840000|2021-11-25 10:57:20|425.54|421.44|425.53|421.43|425.54|421.44|425.53|421.43|10
1637837850000|2021-11-25 10:57:30|425.51|421.41|425.54|421.44|425.54|421.44|425.5|421.4|13
1637837860000|2021-11-25 10:57:40|425.52|421.42|425.36|421.26|425.53|421.43|425.36|421.26|11
1637837870000|2021-11-25 10:57:50|425.35|421.25|425.34|421.24|425.37|421.27|425.3|421.2|14
1637837880000|2021-11-25 10:58:00|425.38|421.28|425.4|421.3|425.47|421.37|425.38|421.28|7
1637837890000|2021-11-25 10:58:10|425.41|421.31|425.43|421.33|425.45|421.35|425.37|421.27|11
1637837900000|2021-11-25 10:58:20|425.49|421.39|425.71|421.61|425.75|421.65|425.48|421.38|19
1637837910000|2021-11-25 10:58:30|425.68|421.58|425.67|421.57|425.69|421.59|425.67|421.57|5
1637837920000|2021-11-25 10:58:40|425.66|421.56|425.46|421.36|425.66|421.56|425.42|421.32|20
1637837930000|2021-11-25 10:58:50|425.49|421.39|425.59|421.49|425.59|421.49|425.46|421.36|17
1637837940000|2021-11-25 10:59:00|425.57|421.47|425.58|421.48|425.58|421.48|425.53|421.43|6
1637837950000|2021-11-25 10:59:10|425.55|421.45|425.48|421.38|425.55|421.45|425.46|421.36|21
1637837960000|2021-11-25 10:59:20|425.47|421.37|425.46|421.36|425.48|421.38|425.43|421.33|6
1637837970000|2021-11-25 10:59:30|425.47|421.37|425.27|421.17|425.47|421.37|425.27|421.17|23
1637837980000|2021-11-25 10:59:40|425.24|421.14|425.4|421.3|425.41|421.31|425.21|421.11|23
1637837990000|2021-11-25 10:59:50|425.38|421.28|424.65|420.55|425.39|421.29|424.62|420.52|17
1637838000000|2021-11-25 11:00:00|424.68|420.58|425.05|420.95|425.05|420.95|424.65|420.55|21
1637838010000|2021-11-25 11:00:10|425.12|421.02|425.26|421.16|425.26|421.16|425.07|420.97|19
1637838020000|2021-11-25 11:00:20|425.27|421.17|425.31|421.21|425.31|421.21|425.27|421.17|3
1637838030000|2021-11-25 11:00:30|425.32|421.22|425.73|421.63|425.73|421.63|425.32|421.22|17
1637838040000|2021-11-25 11:00:40|425.75|421.65|425.67|421.57|425.76|421.66|425.56|421.46|22
1637838050000|2021-11-25 11:00:50|425.62|421.52|425.5|421.4|425.62|421.52|425.41|421.31|19
1637838060000|2021-11-25 11:01:00|425.51|421.41|425.4|421.3|425.51|421.41|425.4|421.3|16
1637838070000|2021-11-25 11:01:10|425.42|421.32|425.36|421.26|425.44|421.34|425.31|421.21|17
1637838080000|2021-11-25 11:01:20|425.35|421.25|425.39|421.29|425.39|421.29|425.34|421.24|12
1637838090000|2021-11-25 11:01:30|425.38|421.28|425.41|421.31|425.43|421.33|425.38|421.28|7
1637838100000|2021-11-25 11:01:40|425.42|421.32|425.25|421.15|425.42|421.32|425.25|421.15|10
1637838110000|2021-11-25 11:01:50|425.24|421.14|425.24|421.14|425.32|421.22|425.17|421.07|14
1637838120000|2021-11-25 11:02:00|425.21|421.11|425.4|421.3|425.46|421.36|425.21|421.11|19
1637838130000|2021-11-25 11:02:10|425.38|421.28|425.07|420.97|425.42|421.32|425.07|420.97|19
1637838140000|2021-11-25 11:02:20|425.04|420.94|424.82|420.72|425.04|420.94|424.79|420.69|19
1637838150000|2021-11-25 11:02:30|424.84|420.74|424.87|420.77|424.87|420.77|424.8|420.7|11
1637838160000|2021-11-25 11:02:40|424.85|420.75|424.87|420.77|424.87|420.77|424.73|420.63|21
1637838170000|2021-11-25 11:02:50|424.86|420.76|424.83|420.73|424.87|420.77|424.78|420.68|20
1637838180000|2021-11-25 11:03:00|424.84|420.74|424.83|420.73|424.85|420.75|424.79|420.69|17
1637838190000|2021-11-25 11:03:10|424.84|420.74|424.97|420.87|424.98|420.88|424.83|420.73|22
1637838200000|2021-11-25 11:03:20|424.93|420.83|424.71|420.61|424.98|420.88|424.71|420.61|21
1637838210000|2021-11-25 11:03:30|424.65|420.55|424.59|420.49|424.65|420.55|424.58|420.48|12
1637838220000|2021-11-25 11:03:40|424.58|420.48|424.46|420.36|424.58|420.48|424.35|420.25|19
1637838230000|2021-11-25 11:03:50|424.45|420.35|424.22|420.12|424.45|420.35|424.22|420.12|18
1637838240000|2021-11-25 11:04:00|424.25|420.15|424.43|420.33|424.45|420.35|424.25|420.15|21
1637838250000|2021-11-25 11:04:10|424.41|420.31|424.29|420.19|424.46|420.36|424.28|420.18|21
1637838260000|2021-11-25 11:04:20|424.31|420.21|424.22|420.12|424.31|420.21|424.22|420.12|9
1637838270000|2021-11-25 11:04:30|424.24|420.14|424.5|420.4|424.5|420.4|424.24|420.14|13
1637838280000|2021-11-25 11:04:40|424.45|420.35|424.62|420.52|424.62|420.52|424.42|420.32|17
1637838290000|2021-11-25 11:04:50|424.61|420.51|424.51|420.41|424.61|420.51|424.51|420.41|12
1637838300000|2021-11-25 11:05:00|424.52|420.42|424.74|420.64|424.74|420.64|424.49|420.39|15
1637838310000|2021-11-25 11:05:10|424.79|420.69|426.22|422.12|426.23|422.13|424.79|420.69|33
1637838320000|2021-11-25 11:05:20|426.16|422.06|426.17|422.07|426.23|422.13|426.08|421.98|24
1637838330000|2021-11-25 11:05:30|426.2|422.1|426.25|422.15|426.25|422.15|426.15|422.05|6
1637838340000|2021-11-25 11:05:40|426.27|422.17|426.28|422.18|426.28|422.18|426.26|422.16|9
1637838350000|2021-11-25 11:05:50|426.29|422.19|426.28|422.18|426.29|422.19|426.24|422.14|6
1637838360000|2021-11-25 11:06:00|426.29|422.19|426.26|422.16|426.29|422.19|426.26|422.16|5
1637838370000|2021-11-25 11:06:10|426.25|422.15|426.22|422.12|426.42|422.32|426.21|422.11|24
1637838380000|2021-11-25 11:06:20|426.25|422.15|426.23|422.13|426.27|422.17|426.23|422.13|4
1637838390000|2021-11-25 11:06:30|426.24|422.14|426.04|421.94|426.24|422.14|426.04|421.94|16
1637838400000|2021-11-25 11:06:40|426.05|421.95|426.07|421.97|426.08|421.98|426.01|421.91|8
1637838410000|2021-11-25 11:06:50|426.01|421.91|425.73|421.63|426.1|422|425.73|421.63|15
1637838420000|2021-11-25 11:07:00|425.72|421.62|425.43|421.33|425.72|421.62|425.4|421.3|19
1637838430000|2021-11-25 11:07:10|425.42|421.32|425.37|421.27|425.42|421.32|425.35|421.25|10
1637838440000|2021-11-25 11:07:20|425.38|421.28|425.47|421.37|425.48|421.38|425.37|421.27|11
1637838450000|2021-11-25 11:07:30|425.46|421.36|425.59|421.49|425.59|421.49|425.46|421.36|8
1637838460000|2021-11-25 11:07:40|425.67|421.57|425.69|421.59|425.74|421.64|425.64|421.54|16
1637838470000|2021-11-25 11:07:50|425.7|421.6|425.87|421.77|425.87|421.77|425.66|421.56|15
1637838480000|2021-11-25 11:08:00|425.88|421.78|425.92|421.82|425.98|421.88|425.87|421.77|10
1637838490000|2021-11-25 11:08:10|425.93|421.83|425.96|421.86|425.96|421.86|425.91|421.81|9
1637838500000|2021-11-25 11:08:20|425.97|421.87|425.86|421.76|425.97|421.87|425.84|421.74|7
1637838510000|2021-11-25 11:08:30|425.82|421.72|425.76|421.66|425.86|421.76|425.76|421.66|12
1637838520000|2021-11-25 11:08:40|425.74|421.64|425.63|421.53|425.74|421.64|425.59|421.49|13
1637838530000|2021-11-25 11:08:50|425.69|421.59|425.73|421.63|425.75|421.65|425.65|421.55|15
1637838540000|2021-11-25 11:09:00|425.74|421.64|425.73|421.63|425.76|421.66|425.68|421.58|13
1637838550000|2021-11-25 11:09:10|425.75|421.65|425.88|421.78|425.89|421.79|425.74|421.64|10
1637838560000|2021-11-25 11:09:20|425.89|421.79|425.89|421.79|425.9|421.8|425.87|421.77|12
1637838570000|2021-11-25 11:09:30|425.88|421.78|426.39|422.29|426.39|422.29|425.88|421.78|21
1637838580000|2021-11-25 11:09:40|426.37|422.27|427.05|422.95|427.16|423.06|426.37|422.27|29
1637838590000|2021-11-25 11:09:50|427.08|422.98|426.92|422.82|427.1|423|426.9|422.8|22
1637838600000|2021-11-25 11:10:00|426.9|422.8|426.8|422.7|426.99|422.89|426.8|422.7|19
1637838610000|2021-11-25 11:10:10|426.82|422.72|426.73|422.63|426.82|422.72|426.71|422.61|15
1637838620000|2021-11-25 11:10:20|426.74|422.64|426.55|422.45|426.75|422.65|426.55|422.45|15
1637838630000|2021-11-25 11:10:30|426.54|422.44|426.26|422.16|426.54|422.44|426.26|422.16|23
1637838640000|2021-11-25 11:10:40|426.29|422.19|426.25|422.15|426.29|422.19|426.13|422.03|13
1637838650000|2021-11-25 11:10:50|426.27|422.17|426.25|422.15|426.34|422.24|426.24|422.14|15
1637838660000|2021-11-25 11:11:00|426.26|422.16|426.11|422.01|426.3|422.2|426.1|422|21
1637838670000|2021-11-25 11:11:10|426.13|422.03|425.96|421.86|426.13|422.03|425.84|421.74|24
1637838680000|2021-11-25 11:11:20|425.95|421.85|425.99|421.89|426.02|421.92|425.95|421.85|11
1637838690000|2021-11-25 11:11:30|425.98|421.88|425.91|421.81|425.99|421.89|425.91|421.81|14
1637838700000|2021-11-25 11:11:40|425.92|421.82|425.96|421.86|425.97|421.87|425.9|421.8|9
1637838710000|2021-11-25 11:11:50|425.97|421.87|426.1|422|426.1|422|425.97|421.87|9
1637838720000|2021-11-25 11:12:00|426.09|421.99|426.11|422.01|426.13|422.03|426.09|421.99|9
1637838730000|2021-11-25 11:12:10|426.08|421.98|426.26|422.16|426.28|422.18|425.94|421.84|24
1637838740000|2021-11-25 11:12:20|426.3|422.2|426.13|422.03|426.3|422.2|426.1|422|23
1637838750000|2021-11-25 11:12:30|426.05|421.95|426.08|421.98|426.16|422.06|426.02|421.92|25
1637838760000|2021-11-25 11:12:40|426.11|422.01|426.04|421.94|426.2|422.1|426.04|421.94|22
1637838770000|2021-11-25 11:12:50|426.06|421.96|425.92|421.82|426.06|421.96|425.91|421.81|19
1637838780000|2021-11-25 11:13:00|425.9|421.8|425.99|421.89|426.02|421.92|425.88|421.78|13
1637838790000|2021-11-25 11:13:10|426|421.9|426.05|421.95|426.13|422.03|425.98|421.88|20
1637838800000|2021-11-25 11:13:20|426.03|421.93|425.99|421.89|426.05|421.95|425.97|421.87|12
1637838810000|2021-11-25 11:13:30|425.93|421.83|425.98|421.88|426.03|421.93|425.93|421.83|10
1637838820000|2021-11-25 11:13:40|425.96|421.86|425.98|421.88|425.99|421.89|425.96|421.86|11
1637838830000|2021-11-25 11:13:50|425.99|421.89|425.98|421.88|425.99|421.89|425.96|421.86|6
1637838840000|2021-11-25 11:14:00|425.99|421.89|425.93|421.83|425.99|421.89|425.9|421.8|6
1637838850000|2021-11-25 11:14:10|425.94|421.84|425.98|421.88|426.11|422.01|425.94|421.84|16
1637838860000|2021-11-25 11:14:20|425.96|421.86|426.27|422.17|426.32|422.22|425.95|421.85|23
1637838870000|2021-11-25 11:14:30|426.25|422.15|426.5|422.4|426.5|422.4|426.25|422.15|17
1637838880000|2021-11-25 11:14:40|426.49|422.39|426.66|422.56|426.7|422.6|426.47|422.37|26
1637838890000|2021-11-25 11:14:50|426.68|422.58|426.62|422.52|426.69|422.59|426.55|422.45|18
1637838900000|2021-11-25 11:15:00|426.61|422.51|426.68|422.58|426.68|422.58|426.61|422.51|12
1637838910000|2021-11-25 11:15:10|426.7|422.6|427.04|422.94|427.07|422.97|426.7|422.6|27
1637838920000|2021-11-25 11:15:20|427.07|422.97|427.11|423.01|427.17|423.07|427.03|422.93|16
1637838930000|2021-11-25 11:15:30|427.12|423.02|426.9|422.8|427.12|423.02|426.82|422.72|15
1637838940000|2021-11-25 11:15:40|426.89|422.79|426.85|422.75|426.92|422.82|426.84|422.74|16
1637838950000|2021-11-25 11:15:50|426.78|422.68|426.62|422.52|426.83|422.73|426.62|422.52|22
1637838960000|2021-11-25 11:16:00|426.61|422.51|426.4|422.3|426.61|422.51|426.4|422.3|19
1637838970000|2021-11-25 11:16:10|426.39|422.29|426.75|422.65|426.76|422.66|426.36|422.26|18
1637838980000|2021-11-25 11:16:20|426.76|422.66|426.58|422.48|426.78|422.68|426.58|422.48|18
1637838990000|2021-11-25 11:16:30|426.61|422.51|426.73|422.63|426.73|422.63|426.56|422.46|17
1637839000000|2021-11-25 11:16:40|426.74|422.64|426.74|422.64|426.74|422.64|426.71|422.61|5
1637839010000|2021-11-25 11:16:50|426.73|422.63|426.74|422.64|426.76|422.66|426.73|422.63|8
1637839020000|2021-11-25 11:17:00|426.77|422.67|426.75|422.65|426.77|422.67|426.73|422.63|10
1637839030000|2021-11-25 11:17:10|426.73|422.63|426.82|422.72|426.96|422.86|426.73|422.63|15
1637839040000|2021-11-25 11:17:20|426.83|422.73|426.78|422.68|426.83|422.73|426.67|422.57|13
1637839050000|2021-11-25 11:17:30|426.79|422.69|426.95|422.85|426.97|422.87|426.79|422.69|20
1637839060000|2021-11-25 11:17:40|426.96|422.86|427.02|422.92|427.02|422.92|426.93|422.83|12
1637839070000|2021-11-25 11:17:50|427.01|422.91|426.94|422.84|427.01|422.91|426.92|422.82|6
1637839080000|2021-11-25 11:18:00|426.99|422.89|426.79|422.69|427.1|423|426.79|422.69|22
1637839090000|2021-11-25 11:18:10|426.78|422.68|426.81|422.71|426.81|422.71|426.73|422.63|16
1637839100000|2021-11-25 11:18:20|426.79|422.69|426.87|422.77|426.9|422.8|426.79|422.69|12
1637839110000|2021-11-25 11:18:30|426.89|422.79|426.89|422.79|426.94|422.84|426.84|422.74|15
1637839120000|2021-11-25 11:18:40|426.92|422.82|426.93|422.83|426.93|422.83|426.92|422.82|4
1637839130000|2021-11-25 11:18:50|426.9|422.8|426.87|422.77|426.93|422.83|426.85|422.75|12
1637839140000|2021-11-25 11:19:00|426.86|422.76|426.96|422.86|426.96|422.86|426.85|422.75|13
1637839150000|2021-11-25 11:19:10|426.97|422.87|427.06|422.96|427.08|422.98|426.97|422.87|17
1637839160000|2021-11-25 11:19:20|427.05|422.95|427.32|423.22|427.35|423.25|427|422.9|26
1637839170000|2021-11-25 11:19:30|427.33|423.23|426.91|422.81|427.33|423.23|426.91|422.81|24
1637839180000|2021-11-25 11:19:40|426.92|422.82|426.7|422.6|426.92|422.82|426.68|422.58|14
1637839190000|2021-11-25 11:19:50|426.69|422.59|426.72|422.62|426.74|422.64|426.69|422.59|7
1637839200000|2021-11-25 11:20:00|426.71|422.61|426.7|422.6|426.72|422.62|426.69|422.59|12
1637839210000|2021-11-25 11:20:10|426.71|422.61|426.35|422.25|426.71|422.61|426.34|422.24|21
1637839220000|2021-11-25 11:20:20|426.34|422.24|426.31|422.21|426.34|422.24|426.25|422.15|16
1637839230000|2021-11-25 11:20:30|426.29|422.19|426.28|422.18|426.29|422.19|426.17|422.07|11
1637839240000|2021-11-25 11:20:40|426.3|422.2|426.6|422.5|426.68|422.58|426.3|422.2|27
1637839250000|2021-11-25 11:20:50|426.61|422.51|426.56|422.46|426.69|422.59|426.53|422.43|26
1637839260000|2021-11-25 11:21:00|426.49|422.39|426.37|422.27|426.51|422.41|426.35|422.25|26
1637839270000|2021-11-25 11:21:10|426.39|422.29|426.47|422.37|426.47|422.37|426.34|422.24|24
1637839280000|2021-11-25 11:21:20|426.52|422.42|426.57|422.47|426.67|422.57|426.52|422.42|26
1637839290000|2021-11-25 11:21:30|426.56|422.46|426.57|422.47|426.59|422.49|426.51|422.41|16
1637839300000|2021-11-25 11:21:40|426.58|422.48|426.56|422.46|426.58|422.48|426.51|422.41|7
1637839310000|2021-11-25 11:21:50|426.55|422.45|426.49|422.39|426.57|422.47|426.49|422.39|5
1637839320000|2021-11-25 11:22:00|426.51|422.41|426.38|422.28|426.52|422.42|426.37|422.27|17
1637839330000|2021-11-25 11:22:10|426.34|422.24|426.44|422.34|426.48|422.38|426.34|422.24|9
1637839340000|2021-11-25 11:22:20|426.46|422.36|426.47|422.37|426.49|422.39|426.43|422.33|13
1637839350000|2021-11-25 11:22:30|426.46|422.36|426.57|422.47|426.57|422.47|426.45|422.35|14
1637839360000|2021-11-25 11:22:40|426.62|422.52|426.69|422.59|426.69|422.59|426.61|422.51|13
1637839370000|2021-11-25 11:22:50|426.67|422.57|426.65|422.55|426.73|422.63|426.65|422.55|8
1637839380000|2021-11-25 11:23:00|426.64|422.54|426.83|422.73|426.84|422.74|426.64|422.54|17
1637839390000|2021-11-25 11:23:10|426.78|422.68|427.09|422.99|427.09|422.99|426.74|422.64|19
1637839400000|2021-11-25 11:23:20|427.12|423.02|427.19|423.09|427.25|423.15|427.12|423.02|11
1637839410000|2021-11-25 11:23:30|427.17|423.07|427.18|423.08|427.19|423.09|427.16|423.06|10
1637839420000|2021-11-25 11:23:40|427.19|423.09|427.19|423.09|427.19|423.09|427.17|423.07|3
1637839430000|2021-11-25 11:23:50|427.1|423|427.09|422.99|427.19|423.09|427.07|422.97|19
1637839440000|2021-11-25 11:24:00|427.14|423.04|427.04|422.94|427.15|423.05|427.04|422.94|13
1637839450000|2021-11-25 11:24:10|427.07|422.97|427.09|422.99|427.17|423.07|427.07|422.97|14
1637839460000|2021-11-25 11:24:20|427.12|423.02|426.96|422.86|427.14|423.04|426.91|422.81|16
1637839470000|2021-11-25 11:24:30|426.92|422.82|426.7|422.6|426.93|422.83|426.7|422.6|19
1637839480000|2021-11-25 11:24:40|426.82|422.72|427.07|422.97|427.07|422.97|426.8|422.7|20
1637839490000|2021-11-25 11:24:50|427.08|422.98|427.01|422.91|427.09|422.99|426.97|422.87|10
1637839500000|2021-11-25 11:25:00|426.97|422.87|427.01|422.91|427.06|422.96|426.97|422.87|12
1637839510000|2021-11-25 11:25:10|427.03|422.93|427.02|422.92|427.06|422.96|426.93|422.83|19
1637839520000|2021-11-25 11:25:20|427.03|422.93|426.84|422.74|427.03|422.93|426.78|422.68|18
1637839530000|2021-11-25 11:25:30|426.85|422.75|426.9|422.8|426.92|422.82|426.75|422.65|16
1637839540000|2021-11-25 11:25:40|426.94|422.84|426.86|422.76|426.94|422.84|426.79|422.69|11
1637839550000|2021-11-25 11:25:50|427|422.9|426.86|422.76|427|422.9|426.86|422.76|16
1637839560000|2021-11-25 11:26:00|426.83|422.73|427.01|422.91|427.02|422.92|426.8|422.7|18
1637839570000|2021-11-25 11:26:10|427.02|422.92|426.97|422.87|427.02|422.92|426.94|422.84|12
1637839580000|2021-11-25 11:26:20|426.94|422.84|426.73|422.63|426.94|422.84|426.73|422.63|15
1637839590000|2021-11-25 11:26:30|426.72|422.62|426.33|422.23|426.72|422.62|426.33|422.23|20
1637839600000|2021-11-25 11:26:40|426.31|422.21|425.83|421.73|426.31|422.21|425.82|421.72|28
1637839610000|2021-11-25 11:26:50|425.88|421.78|426.1|422|426.17|422.07|425.83|421.73|29
1637839620000|2021-11-25 11:27:00|426.11|422.01|426.1|422|426.18|422.08|426.02|421.92|17
1637839630000|2021-11-25 11:27:10|426.21|422.11|426.17|422.07|426.22|422.12|426.09|421.99|25
1637839640000|2021-11-25 11:27:20|426.19|422.09|426.31|422.21|426.31|422.21|426.19|422.09|12
1637839650000|2021-11-25 11:27:30|426.32|422.22|426.12|422.02|426.32|422.22|426.12|422.02|17
1637839660000|2021-11-25 11:27:40|426.11|422.01|425.89|421.79|426.11|422.01|425.85|421.75|26
1637839670000|2021-11-25 11:27:50|425.9|421.8|425.88|421.78|425.91|421.81|425.85|421.75|15
1637839680000|2021-11-25 11:28:00|425.89|421.79|425.93|421.83|425.93|421.83|425.83|421.73|23
1637839690000|2021-11-25 11:28:10|425.9|421.8|425.94|421.84|425.98|421.88|425.83|421.73|25
1637839700000|2021-11-25 11:28:20|425.92|421.82|425.8|421.7|425.92|421.82|425.76|421.66|19
1637839710000|2021-11-25 11:28:30|425.82|421.72|425.88|421.78|425.93|421.83|425.7|421.6|21
1637839720000|2021-11-25 11:28:40|425.91|421.81|425.96|421.86|426.03|421.93|425.86|421.76|16
1637839730000|2021-11-25 11:28:50|425.98|421.88|425.94|421.84|425.98|421.88|425.93|421.83|10
1637839740000|2021-11-25 11:29:00|425.95|421.85|425.98|421.88|425.99|421.89|425.93|421.83|7
1637839750000|2021-11-25 11:29:10|425.99|421.89|426.04|421.94|426.04|421.94|425.94|421.84|9
1637839760000|2021-11-25 11:29:20|426.15|422.05|426.14|422.04|426.25|422.15|426.12|422.02|17
1637839770000|2021-11-25 11:29:30|426.11|422.01|426.19|422.09|426.22|422.12|426.06|421.96|13
1637839780000|2021-11-25 11:29:40|426.21|422.11|426.24|422.14|426.24|422.14|426.19|422.09|5
1637839790000|2021-11-25 11:29:50|426.25|422.15|426.11|422.01|426.27|422.17|426.09|421.99|20
1637839800000|2021-11-25 11:30:00|426.1|422|426.02|421.92|426.11|422.01|426|421.9|13
1637839810000|2021-11-25 11:30:10|426.01|421.91|426.12|422.02|426.12|422.02|425.96|421.86|20
1637839820000|2021-11-25 11:30:20|426.15|422.05|426.14|422.04|426.27|422.17|426.12|422.02|16
1637839830000|2021-11-25 11:30:30|426.11|422.01|426.09|421.99|426.12|422.02|426.01|421.91|15
1637839840000|2021-11-25 11:30:40|426.13|422.03|426.04|421.94|426.13|422.03|426.04|421.94|5
1637839850000|2021-11-25 11:30:50|426.1|422|426.03|421.93|426.1|422|425.93|421.83|7
1637839860000|2021-11-25 11:31:00|426.02|421.92|425.97|421.87|426.03|421.93|425.94|421.84|14
1637839870000|2021-11-25 11:31:10|425.92|421.82|425.64|421.54|425.92|421.82|425.64|421.54|20
1637839880000|2021-11-25 11:31:20|425.68|421.58|425.67|421.57|425.7|421.6|425.65|421.55|10
1637839890000|2021-11-25 11:31:30|425.68|421.58|425.63|421.53|425.68|421.58|425.63|421.53|6
1637839900000|2021-11-25 11:31:40|425.65|421.55|425.73|421.63|425.76|421.66|425.64|421.54|19
1637839910000|2021-11-25 11:31:50|425.74|421.64|425.71|421.61|425.74|421.64|425.67|421.57|12
1637839920000|2021-11-25 11:32:00|425.7|421.6|425.65|421.55|425.7|421.6|425.65|421.55|2
1637839930000|2021-11-25 11:32:10|425.7|421.6|425.85|421.75|425.85|421.75|425.7|421.6|10
1637839940000|2021-11-25 11:32:20|425.77|421.67|425.88|421.78|425.88|421.78|425.74|421.64|13
1637839950000|2021-11-25 11:32:30|425.8|421.7|425.74|421.64|425.88|421.78|425.74|421.64|13
1637839960000|2021-11-25 11:32:40|425.72|421.62|425.73|421.63|425.74|421.64|425.72|421.62|7
1637839970000|2021-11-25 11:32:50|425.72|421.62|425.69|421.59|425.72|421.62|425.68|421.58|6
1637839980000|2021-11-25 11:33:00|425.51|421.41|425.51|421.41|425.69|421.59|425.51|421.41|12
1637839990000|2021-11-25 11:33:10|425.55|421.45|425.52|421.42|425.61|421.51|425.5|421.4|23
1637840000000|2021-11-25 11:33:20|425.53|421.43|425.48|421.38|425.56|421.46|425.47|421.37|10
1637840010000|2021-11-25 11:33:30|425.46|421.36|425.47|421.37|425.58|421.48|425.46|421.36|10
1637840020000|2021-11-25 11:33:40|425.48|421.38|425.5|421.4|425.5|421.4|425.46|421.36|7
1637840030000|2021-11-25 11:33:50|425.47|421.37|425.55|421.45|425.56|421.46|425.47|421.37|9
1637840040000|2021-11-25 11:34:00|425.52|421.42|425.61|421.51|425.61|421.51|425.52|421.42|10
1637840050000|2021-11-25 11:34:10|425.6|421.5|425.81|421.71|425.81|421.71|425.57|421.47|15
1637840060000|2021-11-25 11:34:20|425.82|421.72|425.92|421.82|425.92|421.82|425.8|421.7|10
1637840070000|2021-11-25 11:34:30|425.94|421.84|426.05|421.95|426.13|422.03|425.94|421.84|8
1637840080000|2021-11-25 11:34:40|426.11|422.01|426.11|422.01|426.11|422.01|426.06|421.96|7
1637840090000|2021-11-25 11:34:50|426.09|421.99|426.14|422.04|426.19|422.09|426.07|421.97|11
1637840100000|2021-11-25 11:35:00|426.16|422.06|426.15|422.05|426.29|422.19|426.13|422.03|14
1637840110000|2021-11-25 11:35:10|426.14|422.04|426.09|421.99|426.16|422.06|426.08|421.98|10
1637840120000|2021-11-25 11:35:20|426.11|422.01|426.09|421.99|426.15|422.05|426.09|421.99|21
1637840130000|2021-11-25 11:35:30|426.11|422.01|426.12|422.02|426.14|422.04|426.11|422.01|7
1637840140000|2021-11-25 11:35:40|426.13|422.03|426.13|422.03|426.15|422.05|426.11|422.01|10
1637840150000|2021-11-25 11:35:50|426.06|421.96|426.17|422.07|426.17|422.07|426.05|421.95|5
1637840160000|2021-11-25 11:36:00|426.22|422.12|426.16|422.06|426.24|422.14|426.16|422.06|11
1637840170000|2021-11-25 11:36:10|426.18|422.08|426.45|422.35|426.47|422.37|426.03|421.93|16
1637840180000|2021-11-25 11:36:20|426.46|422.36|426.58|422.48|426.76|422.66|426.46|422.36|24
1637840190000|2021-11-25 11:36:30|426.63|422.53|426.36|422.26|426.63|422.53|426.29|422.19|21
1637840200000|2021-11-25 11:36:40|426.35|422.25|426.21|422.11|426.36|422.26|426.21|422.11|9
1637840210000|2021-11-25 11:36:50|426.27|422.17|425.95|421.85|426.28|422.18|425.95|421.85|15
1637840220000|2021-11-25 11:37:00|425.96|421.86|425.95|421.85|425.97|421.87|425.85|421.75|22
1637840230000|2021-11-25 11:37:10|425.96|421.86|426|421.9|426.07|421.97|425.96|421.86|13
1637840240000|2021-11-25 11:37:20|426.02|421.92|425.99|421.89|426.02|421.92|425.99|421.89|2
1637840250000|2021-11-25 11:37:30|425.97|421.87|425.82|421.72|425.97|421.87|425.77|421.67|21
1637840260000|2021-11-25 11:37:40|425.8|421.7|425.97|421.87|425.97|421.87|425.8|421.7|12
1637840270000|2021-11-25 11:37:50|425.98|421.88|425.95|421.85|426.07|421.97|425.8|421.7|16
1637840280000|2021-11-25 11:38:00|425.94|421.84|425.94|421.84|425.94|421.84|425.8|421.7|5
1637840290000|2021-11-25 11:38:10|425.9|421.8|425.62|421.52|425.94|421.84|425.62|421.52|17
1637840300000|2021-11-25 11:38:20|425.61|421.51|425.49|421.39|425.61|421.51|425.47|421.37|19
1637840310000|2021-11-25 11:38:30|425.48|421.38|425.58|421.48|425.59|421.49|425.45|421.35|13
1637840320000|2021-11-25 11:38:40|425.59|421.49|425.44|421.34|425.6|421.5|425.35|421.25|20
1637840330000|2021-11-25 11:38:50|425.39|421.29|425.29|421.19|425.39|421.29|425.17|421.07|23
1637840340000|2021-11-25 11:39:00|425.3|421.2|425.14|421.04|425.34|421.24|425.14|421.04|16
1637840350000|2021-11-25 11:39:10|425.13|421.03|425.23|421.13|425.3|421.2|425.13|421.03|13
1637840360000|2021-11-25 11:39:20|425.22|421.12|425.12|421.02|425.22|421.12|425.1|421|14
1637840370000|2021-11-25 11:39:30|425.13|421.03|425.02|420.92|425.13|421.03|425.02|420.92|7
1637840380000|2021-11-25 11:39:40|425.1|421|424.83|420.73|425.1|421|424.83|420.73|16
1637840390000|2021-11-25 11:39:50|424.81|420.71|424.9|420.8|424.92|420.82|424.81|420.71|18
1637840400000|2021-11-25 11:40:00|424.91|420.81|424.92|420.82|424.93|420.83|424.83|420.73|10
1637840410000|2021-11-25 11:40:10|424.91|420.81|424.94|420.84|424.94|420.84|424.91|420.81|10
1637840420000|2021-11-25 11:40:20|424.95|420.85|424.9|420.8|424.95|420.85|424.85|420.75|6
1637840430000|2021-11-25 11:40:30|424.89|420.79|424.87|420.77|424.91|420.81|424.84|420.74|11
1637840440000|2021-11-25 11:40:40|424.84|420.74|424.88|420.78|424.89|420.79|424.84|420.74|12
1637840450000|2021-11-25 11:40:50|424.87|420.77|424.87|420.77|425|420.9|424.87|420.77|14
1637840460000|2021-11-25 11:41:00|424.9|420.8|424.84|420.74|424.9|420.8|424.83|420.73|7
1637840470000|2021-11-25 11:41:10|424.85|420.75|424.97|420.87|424.97|420.87|424.84|420.74|8
1637840480000|2021-11-25 11:41:20|424.96|420.86|425.06|420.96|425.06|420.96|424.93|420.83|17
1637840490000|2021-11-25 11:41:30|425.11|421.01|425.25|421.15|425.27|421.17|425.11|421.01|8
1637840500000|2021-11-25 11:41:40|425.19|421.09|425.06|420.96|425.22|421.12|425.06|420.96|8
1637840510000|2021-11-25 11:41:50|425.04|420.94|425.05|420.95|425.08|420.98|425.03|420.93|12
1637840520000|2021-11-25 11:42:00|425.06|420.96|425.07|420.97|425.07|420.97|425.05|420.95|5
1637840530000|2021-11-25 11:42:10|425.06|420.96|425.07|420.97|425.08|420.98|425.05|420.95|7
1637840540000|2021-11-25 11:42:20|425.03|420.93|425.03|420.93|425.04|420.94|425.03|420.93|3
1637840550000|2021-11-25 11:42:30|425.07|420.97|425.05|420.95|425.07|420.97|424.99|420.89|6
1637840560000|2021-11-25 11:42:40|424.99|420.89|425.17|421.07|425.21|421.11|424.99|420.89|19
1637840570000|2021-11-25 11:42:50|425.16|421.06|425.07|420.97|425.17|421.07|425.06|420.96|14
1637840580000|2021-11-25 11:43:00|425.06|420.96|425|420.9|425.07|420.97|424.99|420.89|15
1637840590000|2021-11-25 11:43:10|425.03|420.93|425.01|420.91|425.03|420.93|425|420.9|4
1637840600000|2021-11-25 11:43:20|425.04|420.94|425.19|421.09|425.19|421.09|425.04|420.94|7
1637840610000|2021-11-25 11:43:30|425.2|421.1|425.22|421.12|425.26|421.16|425.13|421.03|18
1637840620000|2021-11-25 11:43:40|425.23|421.13|425|420.9|425.23|421.13|424.99|420.89|22
1637840630000|2021-11-25 11:43:50|424.99|420.89|424.97|420.87|425|420.9|424.93|420.83|10
1637840640000|2021-11-25 11:44:00|424.96|420.86|424.9|420.8|424.97|420.87|424.9|420.8|5
1637840650000|2021-11-25 11:44:10|424.91|420.81|425.02|420.92|425.02|420.92|424.91|420.81|6
1637840660000|2021-11-25 11:44:20|425.05|420.95|425.14|421.04|425.14|421.04|425|420.9|15
1637840670000|2021-11-25 11:44:30|425.1|421|425.17|421.07|425.18|421.08|425.1|421|6
1637840680000|2021-11-25 11:44:40|425.1|421|425.14|421.04|425.19|421.09|425.1|421|8
1637840690000|2021-11-25 11:44:50|425.29|421.19|425.28|421.18|425.29|421.19|425.28|421.18|2
1637840700000|2021-11-25 11:45:00|425.29|421.19|425.05|420.95|425.29|421.19|425.05|420.95|11
1637840710000|2021-11-25 11:45:10|425|420.9|425.18|421.08|425.27|421.17|425|420.9|15
1637840720000|2021-11-25 11:45:20|425.23|421.13|425.29|421.19|425.29|421.19|425.13|421.03|6
1637840730000|2021-11-25 11:45:30|425.22|421.12|425.18|421.08|425.22|421.12|425.18|421.08|7
1637840740000|2021-11-25 11:45:40|425.23|421.13|425.38|421.28|425.42|421.32|425.18|421.08|15
1637840750000|2021-11-25 11:45:50|425.4|421.3|425.5|421.4|425.5|421.4|425.4|421.3|2
1637840760000|2021-11-25 11:46:00|425.6|421.5|425.51|421.41|425.6|421.5|425.51|421.41|8
1637840770000|2021-11-25 11:46:10|425.37|421.27|425.33|421.23|425.42|421.32|425.32|421.22|15
1637840780000|2021-11-25 11:46:20|425.32|421.22|425.25|421.15|425.32|421.22|425.25|421.15|10
1637840790000|2021-11-25 11:46:30|425.26|421.16|425.31|421.21|425.31|421.21|425.25|421.15|12
1637840800000|2021-11-25 11:46:40|425.32|421.22|425.35|421.25|425.37|421.27|425.3|421.2|6
1637840810000|2021-11-25 11:46:50|425.38|421.28|425.28|421.18|425.38|421.28|425.25|421.15|8
1637840820000|2021-11-25 11:47:00|425.29|421.19|425.26|421.16|425.32|421.22|425.26|421.16|6
1637840830000|2021-11-25 11:47:10|425.21|421.11|425.41|421.31|425.42|421.32|425.21|421.11|14
1637840840000|2021-11-25 11:47:20|425.42|421.32|425.44|421.34|425.44|421.34|425.41|421.31|3
1637840850000|2021-11-25 11:47:30|425.42|421.32|425.47|421.37|425.47|421.37|425.39|421.29|9
1637840860000|2021-11-25 11:47:40|425.46|421.36|425.56|421.46|425.57|421.47|425.46|421.36|12
1637840870000|2021-11-25 11:47:50|425.54|421.44|425.58|421.48|425.58|421.48|425.52|421.42|14
1637840880000|2021-11-25 11:48:00|425.5|421.4|425.58|421.48|425.59|421.49|425.36|421.26|18
1637840890000|2021-11-25 11:48:10|425.56|421.46|425.51|421.41|425.56|421.46|425.48|421.38|10
1637840900000|2021-11-25 11:48:20|425.5|421.4|425.53|421.43|425.53|421.43|425.5|421.4|5
1637840910000|2021-11-25 11:48:30|425.51|421.41|425.46|421.36|425.61|421.51|425.43|421.33|12
1637840920000|2021-11-25 11:48:40|425.44|421.34|425.39|421.29|425.44|421.34|425.34|421.24|8
1637840930000|2021-11-25 11:48:50|425.37|421.27|425.49|421.39|425.49|421.39|425.37|421.27|2
1637840940000|2021-11-25 11:49:00|425.5|421.4|425.51|421.41|425.52|421.42|425.5|421.4|4
1637840950000|2021-11-25 11:49:10|425.48|421.38|425.5|421.4|425.5|421.4|425.46|421.36|8
1637840960000|2021-11-25 11:49:20|425.49|421.39|425.34|421.24|425.51|421.41|425.33|421.23|7
1637840970000|2021-11-25 11:49:30|425.35|421.25|425.41|421.31|425.41|421.31|425.26|421.16|7
1637840980000|2021-11-25 11:49:40|425.42|421.32|425.26|421.16|425.43|421.33|425.26|421.16|6
1637840990000|2021-11-25 11:49:50|425.23|421.13|425.38|421.28|425.42|421.32|425.23|421.13|11
1637841000000|2021-11-25 11:50:00|425.4|421.3|425.5|421.4|425.51|421.41|425.4|421.3|5
1637841010000|2021-11-25 11:50:10|425.56|421.46|425.46|421.36|425.58|421.48|425.46|421.36|12
1637841020000|2021-11-25 11:50:20|425.5|421.4|425.31|421.21|425.5|421.4|425.27|421.17|16
1637841030000|2021-11-25 11:50:30|425.43|421.33|425.19|421.09|425.43|421.33|425.18|421.08|21
1637841040000|2021-11-25 11:50:40|425.21|421.11|425.04|420.94|425.21|421.11|425.04|420.94|14
1637841050000|2021-11-25 11:50:50|425.17|421.07|424.91|420.81|425.17|421.07|424.91|420.81|13
1637841060000|2021-11-25 11:51:00|425.03|420.93|424.84|420.74|425.03|420.93|424.79|420.69|16
1637841070000|2021-11-25 11:51:10|424.9|420.8|425.04|420.94|425.04|420.94|424.86|420.76|12
1637841080000|2021-11-25 11:51:20|425.02|420.92|424.89|420.79|425.02|420.92|424.84|420.74|16
1637841090000|2021-11-25 11:51:30|424.9|420.8|424.78|420.68|424.92|420.82|424.72|420.62|19
1637841100000|2021-11-25 11:51:40|424.83|420.73|424.75|420.65|424.83|420.73|424.62|420.52|7
1637841110000|2021-11-25 11:51:50|424.72|420.62|424.49|420.39|424.75|420.65|424.31|420.21|26
1637841120000|2021-11-25 11:52:00|424.51|420.41|424.46|420.36|424.65|420.55|424.39|420.29|19
1637841130000|2021-11-25 11:52:10|424.5|420.4|424.45|420.35|424.63|420.53|424.4|420.3|16
1637841140000|2021-11-25 11:52:20|424.46|420.36|424.55|420.45|424.56|420.46|424.39|420.29|19
1637841150000|2021-11-25 11:52:30|424.56|420.46|424.45|420.35|424.56|420.46|424.45|420.35|11
1637841160000|2021-11-25 11:52:40|424.51|420.41|424.65|420.55|424.65|420.55|424.45|420.35|6
1637841170000|2021-11-25 11:52:50|424.62|420.52|424.46|420.36|424.62|420.52|424.46|420.36|16
1637841180000|2021-11-25 11:53:00|424.45|420.35|424.44|420.34|424.45|420.35|424.44|420.34|2
1637841190000|2021-11-25 11:53:10|424.47|420.37|424.32|420.22|424.59|420.49|424.32|420.22|17
1637841200000|2021-11-25 11:53:20|424.58|420.48|424.56|420.46|424.6|420.5|424.38|420.28|10
1637841210000|2021-11-25 11:53:30|424.55|420.45|424.49|420.39|424.55|420.45|424.45|420.35|11
1637841220000|2021-11-25 11:53:40|424.5|420.4|424.5|420.4|424.52|420.42|424.49|420.39|6
1637841230000|2021-11-25 11:53:50|424.52|420.42|424.62|420.52|424.62|420.52|424.5|420.4|7
1637841240000|2021-11-25 11:54:00|424.61|420.51|424.66|420.56|424.66|420.56|424.37|420.27|13
1637841250000|2021-11-25 11:54:10|424.67|420.57|424.73|420.63|424.75|420.65|424.6|420.5|15
1637841260000|2021-11-25 11:54:20|424.75|420.65|424.67|420.57|424.75|420.65|424.64|420.54|6
1637841270000|2021-11-25 11:54:30|424.69|420.59|424.75|420.65|424.75|420.65|424.64|420.54|6
1637841280000|2021-11-25 11:54:40|424.73|420.63|424.78|420.68|424.85|420.75|424.68|420.58|22
1637841290000|2021-11-25 11:54:50|424.79|420.69|424.83|420.73|424.85|420.75|424.79|420.69|11
1637841300000|2021-11-25 11:55:00|424.82|420.72|424.72|420.62|424.83|420.73|424.69|420.59|10
1637841310000|2021-11-25 11:55:10|424.71|420.61|424.83|420.73|424.96|420.86|424.71|420.61|17
1637841320000|2021-11-25 11:55:20|424.96|420.86|425.15|421.05|425.15|421.05|424.8|420.7|7
1637841330000|2021-11-25 11:55:30|425.14|421.04|425.17|421.07|425.19|421.09|425|420.9|17
1637841340000|2021-11-25 11:55:40|425.14|421.04|425.19|421.09|425.2|421.1|425.03|420.93|14
1637841350000|2021-11-25 11:55:50|425.12|421.02|425.18|421.08|425.2|421.1|425.1|421|15
1637841360000|2021-11-25 11:56:00|425.17|421.07|425.16|421.06|425.19|421.09|425.07|420.97|13
1637841370000|2021-11-25 11:56:10|425.13|421.03|425.11|421.01|425.13|421.03|425.11|421.01|2
1637841380000|2021-11-25 11:56:20|424.94|420.84|424.84|420.74|424.94|420.84|424.84|420.74|5
1637841390000|2021-11-25 11:56:30|424.79|420.69|424.8|420.7|424.8|420.7|424.79|420.69|2
1637841400000|2021-11-25 11:56:40|424.94|420.84|425.06|420.96|425.07|420.97|424.9|420.8|22
1637841410000|2021-11-25 11:56:50|425.07|420.97|425.09|420.99|425.1|421|425.06|420.96|20
1637841420000|2021-11-25 11:57:00|425.1|421|425.1|421|425.1|421|425.07|420.97|16
1637841430000|2021-11-25 11:57:10|425.12|421.02|425.04|420.94|425.12|421.02|424.93|420.83|17
1637841440000|2021-11-25 11:57:20|425.11|421.01|425.09|420.99|425.11|421.01|425.03|420.93|12
1637841450000|2021-11-25 11:57:30|425.11|421.01|425.23|421.13|425.27|421.17|425.07|420.97|18
1637841460000|2021-11-25 11:57:40|425.27|421.17|425.09|420.99|425.31|421.21|424.95|420.85|18
1637841470000|2021-11-25 11:57:50|425.07|420.97|424.92|420.82|425.07|420.97|424.88|420.78|17
1637841480000|2021-11-25 11:58:00|424.93|420.83|425.03|420.93|425.05|420.95|424.9|420.8|14
1637841490000|2021-11-25 11:58:10|425.01|420.91|425|420.9|425.11|421.01|424.98|420.88|12
1637841500000|2021-11-25 11:58:20|424.98|420.88|425.14|421.04|425.19|421.09|424.97|420.87|16
1637841510000|2021-11-25 11:58:30|425.12|421.02|425.07|420.97|425.17|421.07|425.07|420.97|9
1637841520000|2021-11-25 11:58:40|425.06|420.96|425.04|420.94|425.07|420.97|425.04|420.94|3
1637841530000|2021-11-25 11:58:50|425.03|420.93|425.05|420.95|425.05|420.95|425.03|420.93|2
1637841540000|2021-11-25 11:59:00|425.04|420.94|425.3|421.2|425.33|421.23|425.03|420.93|18
1637841550000|2021-11-25 11:59:10|425.33|421.23|425.43|421.33|425.43|421.33|425.33|421.23|17
1637841560000|2021-11-25 11:59:20|425.45|421.35|425.49|421.39|425.51|421.41|425.43|421.33|13
1637841570000|2021-11-25 11:59:30|425.53|421.43|425.82|421.72|425.82|421.72|425.53|421.43|20
1637841580000|2021-11-25 11:59:40|425.7|421.6|425.51|421.41|425.7|421.6|425.49|421.39|24
1637841590000|2021-11-25 11:59:50|425.5|421.4|425.35|421.25|425.54|421.44|425.35|421.25|20
1637841600000|2021-11-25 12:00:00|425.39|421.29|425.45|421.35|425.46|421.36|425.33|421.23|22
1637841610000|2021-11-25 12:00:10|425.43|421.33|425.28|421.18|425.43|421.33|425.28|421.18|21
1637841620000|2021-11-25 12:00:20|425.29|421.19|425.25|421.15|425.31|421.21|425.21|421.11|16
1637841630000|2021-11-25 12:00:30|425.23|421.13|425.33|421.23|425.46|421.36|425.21|421.11|24
1637841640000|2021-11-25 12:00:40|425.32|421.22|425.24|421.14|425.36|421.26|425.24|421.14|9
1637841650000|2021-11-25 12:00:50|425.23|421.13|425.31|421.21|425.32|421.22|425.23|421.13|22
1637841660000|2021-11-25 12:01:00|425.35|421.25|425.32|421.22|425.46|421.36|425.26|421.16|24
1637841670000|2021-11-25 12:01:10|425.35|421.25|425.66|421.56|425.66|421.56|425.33|421.23|26
1637841680000|2021-11-25 12:01:20|425.69|421.59|425.82|421.72|425.88|421.78|425.68|421.58|29
1637841690000|2021-11-25 12:01:30|425.71|421.61|425.76|421.66|425.78|421.68|425.64|421.54|14
1637841700000|2021-11-25 12:01:40|425.63|421.53|425.81|421.71|425.82|421.72|425.61|421.51|20
1637841710000|2021-11-25 12:01:50|425.82|421.72|425.62|421.52|425.83|421.73|425.61|421.51|19
1637841720000|2021-11-25 12:02:00|425.65|421.55|425.98|421.88|425.98|421.88|425.64|421.54|26
1637841730000|2021-11-25 12:02:10|425.97|421.87|425.96|421.86|425.99|421.89|425.94|421.84|16
1637841740000|2021-11-25 12:02:20|425.99|421.89|426.15|422.05|426.15|422.05|425.97|421.87|15
1637841750000|2021-11-25 12:02:30|426.2|422.1|426.24|422.14|426.29|422.19|426.16|422.06|16
1637841760000|2021-11-25 12:02:40|426.21|422.11|426.04|421.94|426.22|422.12|426.04|421.94|26
1637841770000|2021-11-25 12:02:50|426.03|421.93|426.09|421.99|426.12|422.02|426.01|421.91|16
1637841780000|2021-11-25 12:03:00|426.05|421.95|425.96|421.86|426.06|421.96|425.95|421.85|13
1637841790000|2021-11-25 12:03:10|425.95|421.85|426.11|422.01|426.14|422.04|425.94|421.84|22
1637841800000|2021-11-25 12:03:20|426.04|421.94|426.08|421.98|426.12|422.02|426.04|421.94|12
1637841810000|2021-11-25 12:03:30|426.07|421.97|426.16|422.06|426.24|422.14|426.07|421.97|10
1637841820000|2021-11-25 12:03:40|426.18|422.08|425.97|421.87|426.19|422.09|425.97|421.87|17
1637841830000|2021-11-25 12:03:50|425.96|421.86|426.06|421.96|426.15|422.05|425.89|421.79|17
1637841840000|2021-11-25 12:04:00|426.04|421.94|426.14|422.04|426.17|422.07|425.92|421.82|30
1637841850000|2021-11-25 12:04:10|426.1|422|425.9|421.8|426.14|422.04|425.87|421.77|23
1637841860000|2021-11-25 12:04:20|425.91|421.81|425.62|421.52|425.91|421.81|425.61|421.51|23
1637841870000|2021-11-25 12:04:30|425.6|421.5|425.73|421.63|425.73|421.63|425.59|421.49|10
1637841880000|2021-11-25 12:04:40|425.71|421.61|425.82|421.72|425.82|421.72|425.71|421.61|16
1637841890000|2021-11-25 12:04:50|425.81|421.71|425.77|421.67|425.9|421.8|425.69|421.59|22
1637841900000|2021-11-25 12:05:00|425.79|421.69|425.84|421.74|426|421.9|425.78|421.68|32
1637841910000|2021-11-25 12:05:10|425.69|421.59|425.75|421.65|425.93|421.83|425.65|421.55|25
1637841920000|2021-11-25 12:05:20|425.74|421.64|425.62|421.52|425.74|421.64|425.47|421.37|17
1637841930000|2021-11-25 12:05:30|425.63|421.53|425.78|421.68|425.78|421.68|425.53|421.43|15
1637841940000|2021-11-25 12:05:40|425.77|421.67|425.8|421.7|425.81|421.71|425.77|421.67|13
1637841950000|2021-11-25 12:05:50|425.78|421.68|425.71|421.61|425.82|421.72|425.7|421.6|14
1637841960000|2021-11-25 12:06:00|425.73|421.63|425.7|421.6|425.74|421.64|425.7|421.6|9
1637841970000|2021-11-25 12:06:10|425.67|421.57|425.82|421.72|425.82|421.72|425.67|421.57|2
1637841980000|2021-11-25 12:06:20|425.81|421.71|425.86|421.76|425.86|421.76|425.81|421.71|3
1637841990000|2021-11-25 12:06:30|425.75|421.65|425.8|421.7|425.81|421.71|425.71|421.61|13
1637842000000|2021-11-25 12:06:40|425.78|421.68|425.75|421.65|425.78|421.68|425.7|421.6|6
1637842010000|2021-11-25 12:06:50|425.71|421.61|426.01|421.91|426.01|421.91|425.71|421.61|19
1637842020000|2021-11-25 12:07:00|426.03|421.93|426.14|422.04|426.16|422.06|426.02|421.92|17
1637842030000|2021-11-25 12:07:10|426.17|422.07|426.07|421.97|426.24|422.14|426.01|421.91|25
1637842040000|2021-11-25 12:07:20|426.03|421.93|426.11|422.01|426.12|422.02|426|421.9|13
1637842050000|2021-11-25 12:07:30|426.1|422|426.09|421.99|426.1|422|426.06|421.96|10
1637842060000|2021-11-25 12:07:40|426.08|421.98|426.02|421.92|426.09|421.99|426.01|421.91|9
1637842070000|2021-11-25 12:07:50|426|421.9|426.11|422.01|426.12|422.02|426|421.9|18
1637842080000|2021-11-25 12:08:00|426.1|422|426.03|421.93|426.11|422.01|426.01|421.91|13
1637842090000|2021-11-25 12:08:10|426.04|421.94|426.03|421.93|426.04|421.94|426|421.9|11
1637842100000|2021-11-25 12:08:20|426.04|421.94|426.09|421.99|426.09|421.99|425.95|421.85|13
1637842110000|2021-11-25 12:08:30|426.08|421.98|426.03|421.93|426.12|422.02|426.03|421.93|14
1637842120000|2021-11-25 12:08:40|426.04|421.94|426.22|422.12|426.23|422.13|426.04|421.94|11
1637842130000|2021-11-25 12:08:50|426.23|422.13|426.1|422|426.27|422.17|426.1|422|17
1637842140000|2021-11-25 12:09:00|426.26|422.16|426.1|422|426.27|422.17|426.1|422|9
1637842150000|2021-11-25 12:09:10|426.2|422.1|426.56|422.46|426.6|422.5|426.2|422.1|22
1637842160000|2021-11-25 12:09:20|426.53|422.43|426.61|422.51|426.63|422.53|426.48|422.38|10
1637842170000|2021-11-25 12:09:30|426.63|422.53|426.6|422.5|426.63|422.53|426.6|422.5|9
1637842180000|2021-11-25 12:09:40|426.59|422.49|427.04|422.94|427.04|422.94|426.58|422.48|22
1637842190000|2021-11-25 12:09:50|426.95|422.85|427.03|422.93|427.03|422.93|426.95|422.85|15
1637842200000|2021-11-25 12:10:00|427.05|422.95|427.22|423.12|427.25|423.15|427.05|422.95|18
1637842210000|2021-11-25 12:10:10|427.21|423.11|427.17|423.07|427.26|423.16|427.15|423.05|18
1637842220000|2021-11-25 12:10:20|427.18|423.08|427.34|423.24|427.37|423.27|427.17|423.07|16
1637842230000|2021-11-25 12:10:30|427.33|423.23|427.24|423.14|427.33|423.23|427.2|423.1|13
1637842240000|2021-11-25 12:10:40|427.25|423.15|427.12|423.02|427.29|423.19|427.11|423.01|23
1637842250000|2021-11-25 12:10:50|427.19|423.09|427.13|423.03|427.2|423.1|427.12|423.02|6
1637842260000|2021-11-25 12:11:00|427.18|423.08|427.37|423.27|427.37|423.27|427.18|423.08|9
1637842270000|2021-11-25 12:11:10|427.38|423.28|427.29|423.19|427.39|423.29|427.27|423.17|13
1637842280000|2021-11-25 12:11:20|427.28|423.18|427.35|423.25|427.37|423.27|427.27|423.17|12
1637842290000|2021-11-25 12:11:30|427.33|423.23|427.35|423.25|427.46|423.36|427.33|423.23|19
1637842300000|2021-11-25 12:11:40|427.38|423.28|427.46|423.36|427.48|423.38|427.38|423.28|9
1637842310000|2021-11-25 12:11:50|427.4|423.3|427.54|423.44|427.56|423.46|427.37|423.27|17
1637842320000|2021-11-25 12:12:00|427.52|423.42|427.59|423.49|427.65|423.55|427.52|423.42|14
1637842330000|2021-11-25 12:12:10|427.61|423.51|427.66|423.56|427.66|423.56|427.61|423.51|12
1637842340000|2021-11-25 12:12:20|427.68|423.58|427.6|423.5|427.7|423.6|427.6|423.5|14
1637842350000|2021-11-25 12:12:30|427.61|423.51|427.58|423.48|427.68|423.58|427.47|423.37|25
1637842360000|2021-11-25 12:12:40|427.5|423.4|427.63|423.53|427.63|423.53|427.49|423.39|24
1637842370000|2021-11-25 12:12:50|427.64|423.54|427.49|423.39|427.64|423.54|427.49|423.39|19
1637842380000|2021-11-25 12:13:00|427.52|423.42|427.55|423.45|427.55|423.45|427.48|423.38|12
1637842390000|2021-11-25 12:13:10|427.52|423.42|427.54|423.44|427.61|423.51|427.48|423.38|18
1637842400000|2021-11-25 12:13:20|427.55|423.45|427.55|423.45|427.55|423.45|427.54|423.44|9
1637842410000|2021-11-25 12:13:30|427.56|423.46|427.67|423.57|427.67|423.57|427.56|423.46|12
1637842420000|2021-11-25 12:13:40|427.7|423.6|427.71|423.61|427.77|423.67|427.68|423.58|20
1637842430000|2021-11-25 12:13:50|427.76|423.66|427.47|423.37|427.82|423.72|427.39|423.29|29
1637842440000|2021-11-25 12:14:00|427.43|423.33|427.65|423.55|427.69|423.59|427.3|423.2|34
1637842450000|2021-11-25 12:14:10|427.63|423.53|427.57|423.47|427.69|423.59|427.56|423.46|16
1637842460000|2021-11-25 12:14:20|427.54|423.44|427.45|423.35|427.57|423.47|427.45|423.35|16
1637842470000|2021-11-25 12:14:30|427.44|423.34|427.48|423.38|427.48|423.38|427.41|423.31|17
1637842480000|2021-11-25 12:14:40|427.43|423.33|427.46|423.36|427.51|423.41|427.43|423.33|15
1637842490000|2021-11-25 12:14:50|427.52|423.42|427.53|423.43|427.57|423.47|427.46|423.36|22
1637842500000|2021-11-25 12:15:00|427.55|423.45|427.56|423.46|427.62|423.52|427.54|423.44|21
1637842510000|2021-11-25 12:15:10|427.58|423.48|427.59|423.49|427.6|423.5|427.55|423.45|17
1637842520000|2021-11-25 12:15:20|427.57|423.47|427.49|423.39|427.61|423.51|427.48|423.38|22
1637842530000|2021-11-25 12:15:30|427.46|423.36|427.26|423.16|427.46|423.36|427.26|423.16|23
1637842540000|2021-11-25 12:15:40|427.19|423.09|426.8|422.7|427.2|423.1|426.8|422.7|21
1637842550000|2021-11-25 12:15:50|426.85|422.75|427.16|423.06|427.32|423.22|426.85|422.75|22
1637842560000|2021-11-25 12:16:00|427.1|423|427.14|423.04|427.2|423.1|427.1|423|26
1637842570000|2021-11-25 12:16:10|427.1|423|427.01|422.91|427.11|423.01|427.01|422.91|19
1637842580000|2021-11-25 12:16:20|427.02|422.92|427.02|422.92|427.1|423|427|422.9|16
1637842590000|2021-11-25 12:16:30|427|422.9|427.12|423.02|427.12|423.02|426.98|422.88|14
1637842600000|2021-11-25 12:16:40|427.08|422.98|427.05|422.95|427.08|422.98|426.97|422.87|10
1637842610000|2021-11-25 12:16:50|427.04|422.94|427.01|422.91|427.1|423|426.97|422.87|20
1637842620000|2021-11-25 12:17:00|427.03|422.93|427.26|423.16|427.26|423.16|426.91|422.81|15
1637842630000|2021-11-25 12:17:10|427.24|423.14|427.47|423.37|427.51|423.41|427.24|423.14|18
1637842640000|2021-11-25 12:17:20|427.48|423.38|427.52|423.42|427.63|423.53|427.44|423.34|27
1637842650000|2021-11-25 12:17:30|427.5|423.4|427.4|423.3|427.52|423.42|427.34|423.24|13
1637842660000|2021-11-25 12:17:40|427.39|423.29|427.31|423.21|427.39|423.29|427.27|423.17|17
1637842670000|2021-11-25 12:17:50|427.3|423.2|427.41|423.31|427.52|423.42|427.29|423.19|22
1637842680000|2021-11-25 12:18:00|427.43|423.33|427.51|423.41|427.53|423.43|427.34|423.24|24
1637842690000|2021-11-25 12:18:10|427.56|423.46|427.52|423.42|427.67|423.57|427.49|423.39|28
1637842700000|2021-11-25 12:18:20|427.55|423.45|427.56|423.46|427.56|423.46|427.52|423.42|7
1637842710000|2021-11-25 12:18:30|427.55|423.45|427.56|423.46|427.58|423.48|427.47|423.37|14
1637842720000|2021-11-25 12:18:40|427.57|423.47|427.7|423.6|427.7|423.6|427.57|423.47|17
1637842730000|2021-11-25 12:18:50|427.78|423.68|427.73|423.63|427.86|423.76|427.7|423.6|16
1637842740000|2021-11-25 12:19:00|427.72|423.62|427.74|423.64|427.75|423.65|427.66|423.56|16
1637842750000|2021-11-25 12:19:10|427.82|423.72|427.78|423.68|427.85|423.75|427.78|423.68|16
1637842760000|2021-11-25 12:19:20|427.79|423.69|427.74|423.64|427.81|423.71|427.62|423.52|23
1637842770000|2021-11-25 12:19:30|427.75|423.65|427.74|423.64|427.77|423.67|427.72|423.62|17
1637842780000|2021-11-25 12:19:40|427.7|423.6|427.76|423.66|427.76|423.66|427.66|423.56|17
1637842790000|2021-11-25 12:19:50|427.8|423.7|427.8|423.7|427.82|423.72|427.77|423.67|13
1637842800000|2021-11-25 12:20:00|427.79|423.69|427.75|423.65|427.85|423.75|427.75|423.65|15
1637842810000|2021-11-25 12:20:10|427.74|423.64|427.73|423.63|427.75|423.65|427.69|423.59|15
1637842820000|2021-11-25 12:20:20|427.74|423.64|427.78|423.68|427.81|423.71|427.7|423.6|9
1637842830000|2021-11-25 12:20:30|427.8|423.7|427.76|423.66|427.8|423.7|427.76|423.66|4
1637842840000|2021-11-25 12:20:40|427.78|423.68|427.78|423.68|427.78|423.68|427.74|423.64|11
1637842850000|2021-11-25 12:20:50|427.76|423.66|427.8|423.7|427.8|423.7|427.76|423.66|8
1637842860000|2021-11-25 12:21:00|427.84|423.74|427.83|423.73|427.84|423.74|427.77|423.67|9
1637842870000|2021-11-25 12:21:10|427.82|423.72|427.77|423.67|427.9|423.8|427.75|423.65|25
1637842880000|2021-11-25 12:21:20|427.75|423.65|427.78|423.68|427.89|423.79|427.75|423.65|7
1637842890000|2021-11-25 12:21:30|427.77|423.67|427.77|423.67|427.78|423.68|427.77|423.67|5
1637842900000|2021-11-25 12:21:40|427.85|423.75|427.8|423.7|427.88|423.78|427.77|423.67|9
1637842910000|2021-11-25 12:21:50|427.79|423.69|427.94|423.84|427.94|423.84|427.79|423.69|22
1637842920000|2021-11-25 12:22:00|427.89|423.79|427.84|423.74|427.89|423.79|427.75|423.65|17
1637842930000|2021-11-25 12:22:10|427.82|423.72|427.68|423.58|427.83|423.73|427.64|423.54|15
1637842940000|2021-11-25 12:22:20|427.66|423.56|427.64|423.54|427.73|423.63|427.57|423.47|16
1637842950000|2021-11-25 12:22:30|427.66|423.56|427.83|423.73|427.83|423.73|427.63|423.53|28
1637842960000|2021-11-25 12:22:40|427.76|423.66|427.59|423.49|427.8|423.7|427.58|423.48|29
1637842970000|2021-11-25 12:22:50|427.57|423.47|427.64|423.54|427.72|423.62|427.53|423.43|19
1637842980000|2021-11-25 12:23:00|427.59|423.49|427.68|423.58|427.68|423.58|427.56|423.46|11
1637842990000|2021-11-25 12:23:10|427.66|423.56|427.61|423.51|427.74|423.64|427.61|423.51|19
1637843000000|2021-11-25 12:23:20|427.63|423.53|427.61|423.51|427.68|423.58|427.58|423.48|13
1637843010000|2021-11-25 12:23:30|427.55|423.45|427.48|423.38|427.55|423.45|427.44|423.34|11
1637843020000|2021-11-25 12:23:40|427.47|423.37|427.36|423.26|427.47|423.37|427.29|423.19|19
1637843030000|2021-11-25 12:23:50|427.38|423.28|427.43|423.33|427.47|423.37|427.35|423.25|17
1637843040000|2021-11-25 12:24:00|427.39|423.29|427.36|423.26|427.4|423.3|427.36|423.26|13
1637843050000|2021-11-25 12:24:10|427.38|423.28|427.34|423.24|427.39|423.29|427.34|423.24|10
1637843060000|2021-11-25 12:24:20|427.35|423.25|427.44|423.34|427.48|423.38|427.33|423.23|13
1637843070000|2021-11-25 12:24:30|427.47|423.37|427.59|423.49|427.59|423.49|427.43|423.33|22
1637843080000|2021-11-25 12:24:40|427.57|423.47|427.68|423.58|427.81|423.71|427.57|423.47|25
1637843090000|2021-11-25 12:24:50|427.66|423.56|427.69|423.59|427.75|423.65|427.64|423.54|17
1637843100000|2021-11-25 12:25:00|427.65|423.55|427.47|423.37|427.65|423.55|427.47|423.37|20
1637843110000|2021-11-25 12:25:10|427.49|423.39|427.77|423.67|427.77|423.67|427.46|423.36|19
1637843120000|2021-11-25 12:25:20|427.78|423.68|427.73|423.63|427.79|423.69|427.73|423.63|17
1637843130000|2021-11-25 12:25:30|427.75|423.65|427.71|423.61|427.8|423.7|427.66|423.56|13
1637843140000|2021-11-25 12:25:40|427.68|423.58|427.79|423.69|427.86|423.76|427.6|423.5|18
1637843150000|2021-11-25 12:25:50|427.75|423.65|427.81|423.71|427.82|423.72|427.75|423.65|14
1637843160000|2021-11-25 12:26:00|427.83|423.73|427.88|423.78|427.91|423.81|427.82|423.72|20
1637843170000|2021-11-25 12:26:10|427.86|423.76|428.02|423.92|428.02|423.92|427.85|423.75|18
1637843180000|2021-11-25 12:26:20|428.04|423.94|428.57|424.47|428.57|424.47|427.99|423.89|25
1637843190000|2021-11-25 12:26:30|428.59|424.49|428.49|424.39|428.64|424.54|428.49|424.39|19
1637843200000|2021-11-25 12:26:40|428.45|424.35|428.58|424.48|428.59|424.49|428.41|424.31|20
1637843210000|2021-11-25 12:26:50|428.59|424.49|428.6|424.5|428.61|424.51|428.55|424.45|10
1637843220000|2021-11-25 12:27:00|428.56|424.46|428.61|424.51|428.66|424.56|428.52|424.42|21
1637843230000|2021-11-25 12:27:10|428.6|424.5|428.62|424.52|428.63|424.53|428.49|424.39|19
1637843240000|2021-11-25 12:27:20|428.63|424.53|428.55|424.45|428.64|424.54|428.5|424.4|24
1637843250000|2021-11-25 12:27:30|428.57|424.47|428.6|424.5|428.6|424.5|428.54|424.44|8
1637843260000|2021-11-25 12:27:40|428.62|424.52|428.64|424.54|428.71|424.61|428.62|424.52|20
1637843270000|2021-11-25 12:27:50|428.71|424.61|429.01|424.91|429.01|424.91|428.7|424.6|22
1637843280000|2021-11-25 12:28:00|428.99|424.89|429.06|424.96|429.09|424.99|428.99|424.89|17
1637843290000|2021-11-25 12:28:10|429|424.9|429.07|424.97|429.08|424.98|428.95|424.85|18
1637843300000|2021-11-25 12:28:20|429.05|424.95|429.06|424.96|429.08|424.98|429.05|424.95|9
1637843310000|2021-11-25 12:28:30|429.02|424.92|428.89|424.79|429.02|424.92|428.77|424.67|18
1637843320000|2021-11-25 12:28:40|428.88|424.78|428.87|424.77|428.88|424.78|428.87|424.77|2
1637843330000|2021-11-25 12:28:50|428.85|424.75|428.9|424.8|428.9|424.8|428.85|424.75|5
1637843340000|2021-11-25 12:29:00|428.95|424.85|428.97|424.87|428.99|424.89|428.95|424.85|7
1637843350000|2021-11-25 12:29:10|428.96|424.86|428.93|424.83|428.98|424.88|428.9|424.8|11
1637843360000|2021-11-25 12:29:20|428.88|424.78|428.59|424.49|428.95|424.85|428.58|424.48|32
1637843370000|2021-11-25 12:29:30|428.58|424.48|428.52|424.42|428.67|424.57|428.51|424.41|17
1637843380000|2021-11-25 12:29:40|428.54|424.44|428.35|424.25|428.54|424.44|428.35|424.25|15
1637843390000|2021-11-25 12:29:50|428.33|424.23|428.15|424.05|428.33|424.23|428.1|424|22
1637843400000|2021-11-25 12:30:00|428.16|424.06|428.49|424.39|428.49|424.39|428.13|424.03|28
1637843410000|2021-11-25 12:30:10|428.44|424.34|428.65|424.55|428.68|424.58|428.44|424.34|25
1637843420000|2021-11-25 12:30:20|428.7|424.6|428.9|424.8|428.91|424.81|428.65|424.55|20
1637843430000|2021-11-25 12:30:30|428.91|424.81|428.96|424.86|429|424.9|428.88|424.78|20
1637843440000|2021-11-25 12:30:40|428.94|424.84|428.96|424.86|428.99|424.89|428.94|424.84|19
1637843450000|2021-11-25 12:30:50|428.95|424.85|428.94|424.84|429.01|424.91|428.83|424.73|18
1637843460000|2021-11-25 12:31:00|428.93|424.83|428.99|424.89|429.02|424.92|428.89|424.79|21
1637843470000|2021-11-25 12:31:10|429|424.9|428.97|424.87|429|424.9|428.96|424.86|8
1637843480000|2021-11-25 12:31:20|428.96|424.86|428.96|424.86|429|424.9|428.95|424.85|8
1637843490000|2021-11-25 12:31:30|428.98|424.88|429.01|424.91|429.01|424.91|428.98|424.88|5
1637843500000|2021-11-25 12:31:40|428.98|424.88|428.95|424.85|428.98|424.88|428.94|424.84|8
1637843510000|2021-11-25 12:31:50|428.94|424.84|429.01|424.91|429.01|424.91|428.94|424.84|5
1637843520000|2021-11-25 12:32:00|428.99|424.89|429.05|424.95|429.09|424.99|428.98|424.88|10
1637843530000|2021-11-25 12:32:10|429.06|424.96|429.07|424.97|429.07|424.97|429.04|424.94|11
1637843540000|2021-11-25 12:32:20|429.08|424.98|429.05|424.95|429.08|424.98|429.05|424.95|3
1637843550000|2021-11-25 12:32:30|429.06|424.96|429.03|424.93|429.06|424.96|429|424.9|10
1637843560000|2021-11-25 12:32:40|429|424.9|428.87|424.77|429|424.9|428.87|424.77|13
1637843570000|2021-11-25 12:32:50|428.91|424.81|428.9|424.8|428.93|424.83|428.83|424.73|12
1637843580000|2021-11-25 12:33:00|428.91|424.81|428.96|424.86|428.96|424.86|428.89|424.79|12
1637843590000|2021-11-25 12:33:10|428.91|424.81|428.8|424.7|429.01|424.91|428.8|424.7|20
1637843600000|2021-11-25 12:33:20|428.82|424.72|428.86|424.76|428.97|424.87|428.77|424.67|13
1637843610000|2021-11-25 12:33:30|428.87|424.77|428.88|424.78|428.91|424.81|428.73|424.63|20
1637843620000|2021-11-25 12:33:40|428.89|424.79|428.79|424.69|428.89|424.79|428.77|424.67|13
1637843630000|2021-11-25 12:33:50|428.83|424.73|428.86|424.76|428.86|424.76|428.79|424.69|11
1637843640000|2021-11-25 12:34:00|428.81|424.71|428.75|424.65|428.81|424.71|428.74|424.64|12
1637843650000|2021-11-25 12:34:10|428.7|424.6|428.59|424.49|428.73|424.63|428.54|424.44|26
1637843660000|2021-11-25 12:34:20|428.54|424.44|428.34|424.24|428.54|424.44|428.33|424.23|21
1637843670000|2021-11-25 12:34:30|428.33|424.23|428.29|424.19|428.36|424.26|428.26|424.16|13
1637843680000|2021-11-25 12:34:40|428.25|424.15|428.2|424.1|428.28|424.18|428.17|424.07|19
1637843690000|2021-11-25 12:34:50|428.22|424.12|428.17|424.07|428.23|424.13|428.12|424.02|15
1637843700000|2021-11-25 12:35:00|428.18|424.08|428.46|424.36|428.46|424.36|428.18|424.08|15
1637843710000|2021-11-25 12:35:10|428.47|424.37|428.4|424.3|428.49|424.39|428.32|424.22|20
1637843720000|2021-11-25 12:35:20|428.39|424.29|428.42|424.32|428.42|424.32|428.39|424.29|9
1637843730000|2021-11-25 12:35:30|428.43|424.33|428.43|424.33|428.43|424.33|428.41|424.31|4
1637843740000|2021-11-25 12:35:40|428.42|424.32|428.58|424.48|428.59|424.49|428.4|424.3|18
1637843750000|2021-11-25 12:35:50|428.62|424.52|428.52|424.42|428.64|424.54|428.5|424.4|17
1637843760000|2021-11-25 12:36:00|428.47|424.37|428.64|424.54|428.64|424.54|428.47|424.37|17
1637843770000|2021-11-25 12:36:10|428.67|424.57|428.67|424.57|428.68|424.58|428.64|424.54|9
1637843780000|2021-11-25 12:36:20|428.68|424.58|428.5|424.4|428.68|424.58|428.48|424.38|20
1637843790000|2021-11-25 12:36:30|428.53|424.43|428.29|424.19|428.53|424.43|428.29|424.19|19
1637843800000|2021-11-25 12:36:40|428.35|424.25|428.08|423.98|428.35|424.25|428.08|423.98|24
1637843810000|2021-11-25 12:36:50|428.1|424|428.14|424.04|428.14|424.04|427.99|423.89|19
1637843820000|2021-11-25 12:37:00|428.11|424.01|428.27|424.17|428.28|424.18|428.04|423.94|17
1637843830000|2021-11-25 12:37:10|428.28|424.18|428.4|424.3|428.4|424.3|428.11|424.01|19
1637843840000|2021-11-25 12:37:20|428.42|424.32|428.4|424.3|428.44|424.34|428.32|424.22|15
1637843850000|2021-11-25 12:37:30|428.44|424.34|428.29|424.19|428.48|424.38|428.27|424.17|16
1637843860000|2021-11-25 12:37:40|428.3|424.2|428.18|424.08|428.3|424.2|428.18|424.08|8
1637843870000|2021-11-25 12:37:50|428.19|424.09|428.24|424.14|428.24|424.14|428.19|424.09|2
1637843880000|2021-11-25 12:38:00|428.22|424.12|428.2|424.1|428.31|424.21|428.13|424.03|13
1637843890000|2021-11-25 12:38:10|428.23|424.13|428.03|423.93|428.27|424.17|428.03|423.93|17
1637843900000|2021-11-25 12:38:20|428.02|423.92|428.05|423.95|428.17|424.07|428.02|423.92|14
1637843910000|2021-11-25 12:38:30|428.04|423.94|428.12|424.02|428.13|424.03|428.04|423.94|9
1637843920000|2021-11-25 12:38:40|428.05|423.95|428.1|424|428.12|424.02|427.95|423.85|12
1637843930000|2021-11-25 12:38:50|428.12|424.02|428.07|423.97|428.16|424.06|428.07|423.97|13
1637843940000|2021-11-25 12:39:00|428.12|424.02|428.17|424.07|428.19|424.09|428.12|424.02|8
1637843950000|2021-11-25 12:39:10|428.19|424.09|428.42|424.32|428.44|424.34|428.1|424|26
1637843960000|2021-11-25 12:39:20|428.43|424.33|428.35|424.25|428.44|424.34|428.24|424.14|26
1637843970000|2021-11-25 12:39:30|428.3|424.2|428.32|424.22|428.38|424.28|428.24|424.14|16
1637843980000|2021-11-25 12:39:40|428.3|424.2|428.04|423.94|428.3|424.2|427.95|423.85|20
1637843990000|2021-11-25 12:39:50|428.09|423.99|427.96|423.86|428.09|423.99|427.96|423.86|9
1637844000000|2021-11-25 12:40:00|428.03|423.93|428.01|423.91|428.11|424.01|427.96|423.86|18
1637844010000|2021-11-25 12:40:10|428.02|423.92|428.02|423.92|428.04|423.94|428|423.9|7
1637844020000|2021-11-25 12:40:20|428.01|423.91|428.02|423.92|428.03|423.93|427.83|423.73|8
1637844030000|2021-11-25 12:40:30|428.01|423.91|427.86|423.76|428.04|423.94|427.76|423.66|18
1637844040000|2021-11-25 12:40:40|427.87|423.77|427.92|423.82|427.92|423.82|427.77|423.67|21
1637844050000|2021-11-25 12:40:50|427.82|423.72|427.88|423.78|427.95|423.85|427.82|423.72|16
1637844060000|2021-11-25 12:41:00|427.9|423.8|427.87|423.77|427.9|423.8|427.74|423.64|22
1637844070000|2021-11-25 12:41:10|427.84|423.74|427.88|423.78|427.91|423.81|427.83|423.73|13
1637844080000|2021-11-25 12:41:20|427.86|423.76|428.06|423.96|428.06|423.96|427.86|423.76|10
1637844090000|2021-11-25 12:41:30|428.07|423.97|428.07|423.97|428.17|424.07|428.06|423.96|11
1637844100000|2021-11-25 12:41:40|428.1|424|428.15|424.05|428.15|424.05|428.03|423.93|9
1637844110000|2021-11-25 12:41:50|428.07|423.97|428.08|423.98|428.15|424.05|428.06|423.96|14
1637844120000|2021-11-25 12:42:00|428.1|424|428.13|424.03|428.17|424.07|428.1|424|7
1637844130000|2021-11-25 12:42:10|428.12|424.02|428.07|423.97|428.13|424.03|428.03|423.93|13
1637844140000|2021-11-25 12:42:20|428.09|423.99|428.09|423.99|428.09|423.99|428.06|423.96|7
1637844150000|2021-11-25 12:42:30|428.1|424|428.15|424.05|428.2|424.1|428.09|423.99|14
1637844160000|2021-11-25 12:42:40|428.17|424.07|428.28|424.18|428.29|424.19|428.13|424.03|12
1637844170000|2021-11-25 12:42:50|428.33|424.23|428.53|424.43|428.61|424.51|428.33|424.23|24
1637844180000|2021-11-25 12:43:00|428.56|424.46|428.52|424.42|428.56|424.46|428.49|424.39|7
1637844190000|2021-11-25 12:43:10|428.51|424.41|428.42|424.32|428.51|424.41|428.34|424.24|20
1637844200000|2021-11-25 12:43:20|428.43|424.33|428.32|424.22|428.43|424.33|428.29|424.19|11
1637844210000|2021-11-25 12:43:30|428.31|424.21|428.23|424.13|428.33|424.23|428.19|424.09|13
1637844220000|2021-11-25 12:43:40|428.27|424.17|428.27|424.17|428.28|424.18|428.18|424.08|13
1637844230000|2021-11-25 12:43:50|428.35|424.25|428.41|424.31|428.41|424.31|428.17|424.07|23
1637844240000|2021-11-25 12:44:00|428.37|424.27|428.31|424.21|428.38|424.28|428.25|424.15|14
1637844250000|2021-11-25 12:44:10|428.45|424.35|428.34|424.24|428.47|424.37|428.31|424.21|8
1637844260000|2021-11-25 12:44:20|428.35|424.25|428.2|424.1|428.35|424.25|428.17|424.07|13
1637844270000|2021-11-25 12:44:30|428.25|424.15|428.33|424.23|428.38|424.28|428.25|424.15|11
1637844280000|2021-11-25 12:44:40|428.37|424.27|428.51|424.41|428.51|424.41|428.35|424.25|17
1637844290000|2021-11-25 12:44:50|428.5|424.4|428.48|424.38|428.55|424.45|428.45|424.35|21
1637844300000|2021-11-25 12:45:00|428.55|424.45|428.45|424.35|428.6|424.5|428.43|424.33|14
1637844310000|2021-11-25 12:45:10|428.42|424.32|428.6|424.5|428.64|424.54|428.37|424.27|17
1637844320000|2021-11-25 12:45:20|428.66|424.56|428.89|424.79|428.91|424.81|428.66|424.56|20
1637844330000|2021-11-25 12:45:30|428.93|424.83|429.45|425.35|429.45|425.35|428.93|424.83|20
1637844340000|2021-11-25 12:45:40|429.38|425.28|429.76|425.66|429.76|425.66|429.35|425.25|13
1637844350000|2021-11-25 12:45:50|429.73|425.63|429.56|425.46|429.73|425.63|429.4|425.3|20
1637844360000|2021-11-25 12:46:00|429.63|425.53|429.94|425.84|430|425.9|429.63|425.53|17
1637844370000|2021-11-25 12:46:10|429.92|425.82|429.65|425.55|430.01|425.91|429.57|425.47|26
1637844380000|2021-11-25 12:46:20|429.63|425.53|429.35|425.25|429.63|425.53|429.22|425.12|29
1637844390000|2021-11-25 12:46:30|429.3|425.2|429.29|425.19|429.42|425.32|429.24|425.14|25
1637844400000|2021-11-25 12:46:40|429.4|425.3|429.2|425.1|429.4|425.3|429.14|425.04|24
1637844410000|2021-11-25 12:46:50|429.27|425.17|429.27|425.17|429.32|425.22|429.12|425.02|28
1637844420000|2021-11-25 12:47:00|429.31|425.21|428.94|424.84|429.31|425.21|428.94|424.84|29
1637844430000|2021-11-25 12:47:10|428.9|424.8|428.72|424.62|428.91|424.81|428.69|424.59|19
1637844440000|2021-11-25 12:47:20|428.7|424.6|428.75|424.65|428.75|424.65|428.61|424.51|28
1637844450000|2021-11-25 12:47:30|428.74|424.64|428.73|424.63|428.83|424.73|428.63|424.53|22
1637844460000|2021-11-25 12:47:40|428.7|424.6|428.67|424.57|428.7|424.6|428.61|424.51|14
1637844470000|2021-11-25 12:47:50|428.68|424.58|428.85|424.75|428.87|424.77|428.67|424.57|24
1637844480000|2021-11-25 12:48:00|428.84|424.74|429.18|425.08|429.37|425.27|428.82|424.72|29
1637844490000|2021-11-25 12:48:10|429.17|425.07|429.25|425.15|429.32|425.22|429.17|425.07|19
1637844500000|2021-11-25 12:48:20|429.26|425.16|429.3|425.2|429.32|425.22|429.25|425.15|15
1637844510000|2021-11-25 12:48:30|429.31|425.21|429.38|425.28|429.38|425.28|429.3|425.2|13
1637844520000|2021-11-25 12:48:40|429.39|425.29|429.41|425.31|429.43|425.33|429.17|425.07|18
1637844530000|2021-11-25 12:48:50|429.42|425.32|429.53|425.43|429.59|425.49|429.42|425.32|28
1637844540000|2021-11-25 12:49:00|429.54|425.44|429.48|425.38|429.54|425.44|429.42|425.32|19
1637844550000|2021-11-25 12:49:10|429.47|425.37|429.39|425.29|429.5|425.4|429.36|425.26|27
1637844560000|2021-11-25 12:49:20|429.31|425.21|429.21|425.11|429.41|425.31|429.19|425.09|30
1637844570000|2021-11-25 12:49:30|429.19|425.09|429.13|425.03|429.3|425.2|429.1|425|25
1637844580000|2021-11-25 12:49:40|429.24|425.14|429.36|425.26|429.38|425.28|429.06|424.96|26
1637844590000|2021-11-25 12:49:50|429.54|425.44|429.6|425.5|429.65|425.55|429.46|425.36|20
1637844600000|2021-11-25 12:50:00|429.61|425.51|429.84|425.74|429.86|425.76|429.59|425.49|33
1637844610000|2021-11-25 12:50:10|429.83|425.73|429.68|425.58|429.83|425.73|429.62|425.52|24
1637844620000|2021-11-25 12:50:20|429.69|425.59|429.94|425.84|429.94|425.84|429.68|425.58|16
1637844630000|2021-11-25 12:50:30|429.93|425.83|429.87|425.77|429.93|425.83|429.81|425.71|14
1637844640000|2021-11-25 12:50:40|429.89|425.79|429.97|425.87|430.02|425.92|429.89|425.79|14
1637844650000|2021-11-25 12:50:50|429.96|425.86|429.91|425.81|429.96|425.86|429.89|425.79|12
1637844660000|2021-11-25 12:51:00|430|425.9|430.05|425.95|430.07|425.97|429.98|425.88|15
1637844670000|2021-11-25 12:51:10|430.11|426.01|430.12|426.02|430.15|426.05|430.03|425.93|16
1637844680000|2021-11-25 12:51:20|430.08|425.98|430.13|426.03|430.17|426.07|430.07|425.97|18
1637844690000|2021-11-25 12:51:30|430.12|426.02|430.15|426.05|430.15|426.05|430.08|425.98|14
1637844700000|2021-11-25 12:51:40|430.14|426.04|430.23|426.13|430.24|426.14|430.14|426.04|14
1637844710000|2021-11-25 12:51:50|430.22|426.12|430.1|426|430.22|426.12|430.08|425.98|13
1637844720000|2021-11-25 12:52:00|430.32|426.22|430.27|426.17|430.35|426.25|430.2|426.1|14
1637844730000|2021-11-25 12:52:10|430.35|426.25|430.31|426.21|430.37|426.27|430.27|426.17|17
1637844740000|2021-11-25 12:52:20|430.35|426.25|430.39|426.29|430.46|426.36|430.3|426.2|13
1637844750000|2021-11-25 12:52:30|430.46|426.36|430.43|426.33|430.46|426.36|430.28|426.18|15
1637844760000|2021-11-25 12:52:40|430.31|426.21|430.4|426.3|430.43|426.33|430.17|426.07|21
1637844770000|2021-11-25 12:52:50|430.48|426.38|430.27|426.17|430.5|426.4|430.27|426.17|18
1637844780000|2021-11-25 12:53:00|430.23|426.13|429.83|425.73|430.24|426.14|429.83|425.73|21
1637844790000|2021-11-25 12:53:10|429.84|425.74|429.65|425.55|429.84|425.74|429.59|425.49|22
1637844800000|2021-11-25 12:53:20|429.62|425.52|429.75|425.65|429.76|425.66|429.62|425.52|18
1637844810000|2021-11-25 12:53:30|429.76|425.66|429.66|425.56|429.79|425.69|429.63|425.53|12
1637844820000|2021-11-25 12:53:40|429.64|425.54|429.64|425.54|429.85|425.75|429.64|425.54|10
1637844830000|2021-11-25 12:53:50|429.67|425.57|429.83|425.73|429.84|425.74|429.57|425.47|16
1637844840000|2021-11-25 12:54:00|429.86|425.76|430.04|425.94|430.04|425.94|429.84|425.74|13
1637844850000|2021-11-25 12:54:10|430.06|425.96|429.96|425.86|430.09|425.99|429.84|425.74|21
1637844860000|2021-11-25 12:54:20|429.92|425.82|430.18|426.08|430.2|426.1|429.92|425.82|26
1637844870000|2021-11-25 12:54:30|430.24|426.14|429.82|425.72|430.24|426.14|429.82|425.72|21
1637844880000|2021-11-25 12:54:40|429.83|425.73|429.68|425.58|429.89|425.79|429.67|425.57|6
1637844890000|2021-11-25 12:54:50|429.7|425.6|429.81|425.71|429.85|425.75|429.65|425.55|18
1637844900000|2021-11-25 12:55:00|429.84|425.74|429.92|425.82|429.92|425.82|429.7|425.6|20
1637844910000|2021-11-25 12:55:10|429.95|425.85|429.9|425.8|430|425.9|429.86|425.76|20
1637844920000|2021-11-25 12:55:20|429.97|425.87|429.84|425.74|430.22|426.12|429.79|425.69|21
1637844930000|2021-11-25 12:55:30|429.83|425.73|429.56|425.46|429.83|425.73|429.56|425.46|20
1637844940000|2021-11-25 12:55:40|429.69|425.59|429.81|425.71|429.95|425.85|429.65|425.55|14
1637844950000|2021-11-25 12:55:50|429.85|425.75|429.79|425.69|429.97|425.87|429.7|425.6|16
1637844960000|2021-11-25 12:56:00|429.8|425.7|429.99|425.89|430.09|425.99|429.78|425.68|22
1637844970000|2021-11-25 12:56:10|430|425.9|429.76|425.66|430.03|425.93|429.71|425.61|18
1637844980000|2021-11-25 12:56:20|429.82|425.72|429.82|425.72|429.96|425.86|429.79|425.69|20
1637844990000|2021-11-25 12:56:30|429.83|425.73|430.09|425.99|430.09|425.99|429.83|425.73|16
1637845000000|2021-11-25 12:56:40|430.06|425.96|430.16|426.06|430.16|426.06|430.06|425.96|9
1637845010000|2021-11-25 12:56:50|430.23|426.13|430.31|426.21|430.34|426.24|430.21|426.11|10
1637845020000|2021-11-25 12:57:00|430.54|426.44|430.37|426.27|430.54|426.44|430.28|426.18|16
1637845030000|2021-11-25 12:57:10|430.4|426.3|430.5|426.4|430.6|426.5|430.39|426.29|18
1637845040000|2021-11-25 12:57:20|430.52|426.42|430.43|426.33|430.53|426.43|430.4|426.3|26
1637845050000|2021-11-25 12:57:30|430.53|426.43|430.71|426.61|430.73|426.63|430.47|426.37|28
1637845060000|2021-11-25 12:57:40|430.69|426.59|430.51|426.41|430.72|426.62|430.46|426.36|26
1637845070000|2021-11-25 12:57:50|430.5|426.4|430.44|426.34|430.6|426.5|430.32|426.22|22
1637845080000|2021-11-25 12:58:00|430.56|426.46|430.58|426.48|430.65|426.55|430.35|426.25|19
1637845090000|2021-11-25 12:58:10|430.55|426.45|430.6|426.5|430.76|426.66|430.55|426.45|23
1637845100000|2021-11-25 12:58:20|430.61|426.51|430.31|426.21|430.69|426.59|430.31|426.21|19
1637845110000|2021-11-25 12:58:30|430.44|426.34|430.33|426.23|430.63|426.53|430.3|426.2|21
1637845120000|2021-11-25 12:58:40|430.34|426.24|430.61|426.51|430.77|426.67|430.29|426.19|23
1637845130000|2021-11-25 12:58:50|430.5|426.4|430.63|426.53|430.71|426.61|430.5|426.4|20
1637845140000|2021-11-25 12:59:00|430.65|426.55|431.04|426.94|431.04|426.94|430.65|426.55|21
1637845150000|2021-11-25 12:59:10|431.05|426.95|431.49|427.39|431.54|427.44|431.05|426.95|21
1637845160000|2021-11-25 12:59:20|431.51|427.41|431.61|427.51|431.61|427.51|431.44|427.34|19
1637845170000|2021-11-25 12:59:30|431.58|427.48|431.54|427.44|431.62|427.52|431.49|427.39|20
1637845180000|2021-11-25 12:59:40|431.53|427.43|431.48|427.38|431.58|427.48|431.45|427.35|23
1637845190000|2021-11-25 12:59:50|431.49|427.39|431.15|427.05|431.49|427.39|431.12|427.02|17
1637845200000|2021-11-25 13:00:00|431.14|427.04|431.52|427.42|431.58|427.48|431.12|427.02|28
1637845210000|2021-11-25 13:00:10|431.54|427.44|431.59|427.49|431.59|427.49|431.53|427.43|14
1637845220000|2021-11-25 13:00:20|431.62|427.52|432.53|428.43|432.75|428.65|431.52|427.42|25
1637845230000|2021-11-25 13:00:30|432.43|428.33|432.46|428.36|432.74|428.64|432.43|428.33|24
1637845240000|2021-11-25 13:00:40|432.48|428.38|432.73|428.63|432.73|428.63|432.36|428.26|21
1637845250000|2021-11-25 13:00:50|432.74|428.64|432.81|428.71|432.85|428.75|432.74|428.64|11
1637845260000|2021-11-25 13:01:00|432.8|428.7|432.41|428.31|432.8|428.7|432.38|428.28|32
1637845270000|2021-11-25 13:01:10|432.35|428.25|432.23|428.13|432.38|428.28|432.14|428.04|32
1637845280000|2021-11-25 13:01:20|432.22|428.12|432.2|428.1|432.27|428.17|432.07|427.97|29
1637845290000|2021-11-25 13:01:30|432.16|428.06|432.16|428.06|432.19|428.09|432.07|427.97|31
1637845300000|2021-11-25 13:01:40|432.18|428.08|432.39|428.29|432.39|428.29|432.16|428.06|23
1637845310000|2021-11-25 13:01:50|432.44|428.34|432.37|428.27|432.45|428.35|432.34|428.24|15
1637845320000|2021-11-25 13:02:00|432.36|428.26|432.49|428.39|432.51|428.41|432.32|428.22|16
1637845330000|2021-11-25 13:02:10|432.54|428.44|432.54|428.44|432.57|428.47|432.49|428.39|18
1637845340000|2021-11-25 13:02:20|432.51|428.41|432.19|428.09|432.53|428.43|432.19|428.09|22
1637845350000|2021-11-25 13:02:30|432.16|428.06|432|427.9|432.16|428.06|432|427.9|18
1637845360000|2021-11-25 13:02:40|432.01|427.91|432.12|428.02|432.15|428.05|431.97|427.87|16
1637845370000|2021-11-25 13:02:50|432.1|428|431.87|427.77|432.16|428.06|431.83|427.73|20
1637845380000|2021-11-25 13:03:00|431.86|427.76|431.84|427.74|431.88|427.78|431.65|427.55|19
1637845390000|2021-11-25 13:03:10|431.88|427.78|431.83|427.73|431.88|427.78|431.67|427.57|21
1637845400000|2021-11-25 13:03:20|431.82|427.72|431.82|427.72|431.85|427.75|431.8|427.7|11
1637845410000|2021-11-25 13:03:30|431.83|427.73|431.43|427.33|431.89|427.79|431.43|427.33|22
1637845420000|2021-11-25 13:03:40|431.41|427.31|431.38|427.28|431.42|427.32|431.35|427.25|6
1637845430000|2021-11-25 13:03:50|431.37|427.27|431.46|427.36|431.46|427.36|431.29|427.19|9
1637845440000|2021-11-25 13:04:00|431.44|427.34|431.39|427.29|431.5|427.4|431.37|427.27|25
1637845450000|2021-11-25 13:04:10|431.4|427.3|431.43|427.33|431.46|427.36|431.38|427.28|14
1637845460000|2021-11-25 13:04:20|431.42|427.32|431.59|427.49|431.69|427.59|431.42|427.32|34
1637845470000|2021-11-25 13:04:30|431.63|427.53|431.52|427.42|431.75|427.65|431.52|427.42|20
1637845480000|2021-11-25 13:04:40|431.55|427.45|431.39|427.29|431.55|427.45|431.39|427.29|26
1637845490000|2021-11-25 13:04:50|431.42|427.32|431.04|426.94|431.42|427.32|431.04|426.94|22
1637845500000|2021-11-25 13:05:00|431.03|426.93|430.74|426.64|431.03|426.93|430.74|426.64|21
1637845510000|2021-11-25 13:05:10|430.73|426.63|430.69|426.59|430.9|426.8|430.69|426.59|25
1637845520000|2021-11-25 13:05:20|430.48|426.38|430.62|426.52|430.64|426.54|430.41|426.31|27
1637845530000|2021-11-25 13:05:30|430.64|426.54|430.48|426.38|430.64|426.54|430.44|426.34|12
1637845540000|2021-11-25 13:05:40|430.45|426.35|430.23|426.13|430.46|426.36|430.21|426.11|18
1637845550000|2021-11-25 13:05:50|430.24|426.14|430.01|425.91|430.24|426.14|430|425.9|20
1637845560000|2021-11-25 13:06:00|429.92|425.82|429.84|425.74|429.95|425.85|429.79|425.69|14
1637845570000|2021-11-25 13:06:10|429.79|425.69|429.88|425.78|430.02|425.92|429.65|425.55|28
1637845580000|2021-11-25 13:06:20|429.89|425.79|429.29|425.19|429.91|425.81|429.29|425.19|26
1637845590000|2021-11-25 13:06:30|429.3|425.2|429.23|425.13|429.3|425.2|429.2|425.1|20
1637845600000|2021-11-25 13:06:40|429.25|425.15|429.46|425.36|429.55|425.45|429.25|425.15|28
1637845610000|2021-11-25 13:06:50|429.39|425.29|429.28|425.18|429.41|425.31|429.23|425.13|18
1637845620000|2021-11-25 13:07:00|429.27|425.17|429.15|425.05|429.37|425.27|429.11|425.01|26
1637845630000|2021-11-25 13:07:10|429.02|424.92|428.55|424.45|429.09|424.99|428.55|424.45|31
1637845640000|2021-11-25 13:07:20|428.58|424.48|428.28|424.18|428.62|424.52|428.07|423.97|27
1637845650000|2021-11-25 13:07:30|428.27|424.17|428.31|424.21|428.34|424.24|428.24|424.14|22
1637845660000|2021-11-25 13:07:40|428.33|424.23|428.27|424.17|428.36|424.26|428.25|424.15|17
1637845670000|2021-11-25 13:07:50|428.24|424.14|428.33|424.23|428.34|424.24|428.22|424.12|8
1637845680000|2021-11-25 13:08:00|428.3|424.2|428.58|424.48|428.58|424.48|428.3|424.2|16
1637845690000|2021-11-25 13:08:10|428.55|424.45|428.7|424.6|428.71|424.61|428.53|424.43|18
1637845700000|2021-11-25 13:08:20|428.69|424.59|428.55|424.45|428.69|424.59|428.39|424.29|30
1637845710000|2021-11-25 13:08:30|428.54|424.44|429.31|425.21|429.31|425.21|428.54|424.44|21
1637845720000|2021-11-25 13:08:40|429.41|425.31|428.95|424.85|429.43|425.33|428.86|424.76|29
1637845730000|2021-11-25 13:08:50|428.93|424.83|428.98|424.88|429.05|424.95|428.89|424.79|23
1637845740000|2021-11-25 13:09:00|429|424.9|429.37|425.27|429.37|425.27|429|424.9|17
1637845750000|2021-11-25 13:09:10|429.4|425.3|429.45|425.35|429.45|425.35|429.39|425.29|12
1637845760000|2021-11-25 13:09:20|429.46|425.36|429.78|425.68|429.78|425.68|429.43|425.33|18
1637845770000|2021-11-25 13:09:30|429.9|425.8|429.77|425.67|429.9|425.8|429.64|425.54|14
1637845780000|2021-11-25 13:09:40|429.78|425.68|429.84|425.74|429.84|425.74|429.76|425.66|7
1637845790000|2021-11-25 13:09:50|429.97|425.87|429.95|425.85|430.02|425.92|429.9|425.8|14
1637845800000|2021-11-25 13:10:00|429.93|425.83|430.07|425.97|430.14|426.04|429.93|425.83|15
1637845810000|2021-11-25 13:10:10|430.05|425.95|430.11|426.01|430.11|426.01|430.05|425.95|9
1637845820000|2021-11-25 13:10:20|430.1|426|430.26|426.16|430.26|426.16|430.07|425.97|16
1637845830000|2021-11-25 13:10:30|430.27|426.17|430.34|426.24|430.38|426.28|430.25|426.15|17
1637845840000|2021-11-25 13:10:40|430.33|426.23|430.16|426.06|430.35|426.25|430.15|426.05|14
1637845850000|2021-11-25 13:10:50|430.19|426.09|430.16|426.06|430.19|426.09|430.09|425.99|11
1637845860000|2021-11-25 13:11:00|430.17|426.07|430.64|426.54|430.64|426.54|430.17|426.07|24
1637845870000|2021-11-25 13:11:10|430.61|426.51|430.54|426.44|430.61|426.51|430.44|426.34|18
1637845880000|2021-11-25 13:11:20|430.55|426.45|430.32|426.22|430.55|426.45|430.32|426.22|11
1637845890000|2021-11-25 13:11:30|430.35|426.25|430.31|426.21|430.5|426.4|430.31|426.21|8
1637845900000|2021-11-25 13:11:40|430.29|426.19|430.32|426.22|430.33|426.23|430.26|426.16|13
1637845910000|2021-11-25 13:11:50|430.31|426.21|430.37|426.27|430.41|426.31|430.29|426.19|14
1637845920000|2021-11-25 13:12:00|430.39|426.29|430.18|426.08|430.39|426.29|430.18|426.08|10
1637845930000|2021-11-25 13:12:10|430.17|426.07|430.21|426.11|430.26|426.16|430.16|426.06|12
1637845940000|2021-11-25 13:12:20|430.19|426.09|430.22|426.12|430.32|426.22|430.19|426.09|9
1637845950000|2021-11-25 13:12:30|430.32|426.22|430.31|426.21|430.32|426.22|430.18|426.08|18
1637845960000|2021-11-25 13:12:40|430.29|426.19|430.09|425.99|430.29|426.19|430.06|425.96|17
1637845970000|2021-11-25 13:12:50|430.08|425.98|429.98|425.88|430.08|425.98|429.98|425.88|9
1637845980000|2021-11-25 13:13:00|429.94|425.84|429.65|425.55|429.94|425.84|429.65|425.55|24
1637845990000|2021-11-25 13:13:10|429.68|425.58|429.68|425.58|429.8|425.7|429.5|425.4|27
1637846000000|2021-11-25 13:13:20|429.67|425.57|429.33|425.23|429.67|425.57|429.31|425.21|30
1637846010000|2021-11-25 13:13:30|429.37|425.27|428.96|424.86|429.37|425.27|428.95|424.85|25
1637846020000|2021-11-25 13:13:40|428.93|424.83|428.94|424.84|429.01|424.91|428.91|424.81|23
1637846030000|2021-11-25 13:13:50|428.87|424.77|428.98|424.88|428.99|424.89|428.85|424.75|15
1637846040000|2021-11-25 13:14:00|428.88|424.78|429.03|424.93|429.03|424.93|428.85|424.75|18
1637846050000|2021-11-25 13:14:10|429.02|424.92|429.14|425.04|429.15|425.05|429.02|424.92|17
1637846060000|2021-11-25 13:14:20|429.15|425.05|429.17|425.07|429.22|425.12|429.09|424.99|22
1637846070000|2021-11-25 13:14:30|429.16|425.06|429.21|425.11|429.24|425.14|429.14|425.04|20
1637846080000|2021-11-25 13:14:40|429.18|425.08|429.42|425.32|429.42|425.32|429.18|425.08|21
1637846090000|2021-11-25 13:14:50|429.41|425.31|429.15|425.05|429.42|425.32|429.12|425.02|28
1637846100000|2021-11-25 13:15:00|429.16|425.06|429.44|425.34|429.46|425.36|429.14|425.04|29
1637846110000|2021-11-25 13:15:10|429.48|425.38|429.5|425.4|429.55|425.45|429.35|425.25|16
1637846120000|2021-11-25 13:15:20|429.46|425.36|429.51|425.41|429.54|425.44|429.46|425.36|6
1637846130000|2021-11-25 13:15:30|429.54|425.44|429.53|425.43|429.54|425.44|429.51|425.41|5
1637846140000|2021-11-25 13:15:40|429.51|425.41|429.21|425.11|429.53|425.43|429.21|425.11|19
1637846150000|2021-11-25 13:15:50|429.22|425.12|429.33|425.23|429.41|425.31|429.17|425.07|21
1637846160000|2021-11-25 13:16:00|429.44|425.34|429.34|425.24|429.5|425.4|429.3|425.2|15
1637846170000|2021-11-25 13:16:10|429.32|425.22|429.36|425.26|429.43|425.33|429.27|425.17|20
1637846180000|2021-11-25 13:16:20|429.37|425.27|429.41|425.31|429.49|425.39|429.2|425.1|18
1637846190000|2021-11-25 13:16:30|429.39|425.29|429.22|425.12|429.39|425.29|429.06|424.96|25
1637846200000|2021-11-25 13:16:40|429.1|425|429.15|425.05|429.15|425.05|429.07|424.97|5
1637846210000|2021-11-25 13:16:50|429.16|425.06|429.13|425.03|429.27|425.17|429.08|424.98|12
1637846220000|2021-11-25 13:17:00|429.14|425.04|429.3|425.2|429.33|425.23|429.14|425.04|14
1637846230000|2021-11-25 13:17:10|429.29|425.19|429.21|425.11|429.37|425.27|429.21|425.11|18
1637846240000|2021-11-25 13:17:20|429.33|425.23|429.37|425.27|429.41|425.31|429.32|425.22|12
1637846250000|2021-11-25 13:17:30|429.31|425.21|429.5|425.4|429.51|425.41|429.31|425.21|10
1637846260000|2021-11-25 13:17:40|429.51|425.41|429.72|425.62|429.73|425.63|429.46|425.36|25
1637846270000|2021-11-25 13:17:50|429.71|425.61|429.66|425.56|429.73|425.63|429.66|425.56|10
1637846280000|2021-11-25 13:18:00|429.63|425.53|429.72|425.62|429.79|425.69|429.57|425.47|16
1637846290000|2021-11-25 13:18:10|429.75|425.65|429.57|425.47|429.76|425.66|429.56|425.46|17
1637846300000|2021-11-25 13:18:20|429.51|425.41|429.68|425.58|429.68|425.58|429.46|425.36|27
1637846310000|2021-11-25 13:18:30|429.66|425.56|429.79|425.69|429.89|425.79|429.51|425.41|33
1637846320000|2021-11-25 13:18:40|429.8|425.7|430|425.9|430.01|425.91|429.8|425.7|21
1637846330000|2021-11-25 13:18:50|430.01|425.91|430.22|426.12|430.22|426.12|429.8|425.7|29
1637846340000|2021-11-25 13:19:00|430.16|426.06|430.88|426.78|430.98|426.88|430.16|426.06|31
1637846350000|2021-11-25 13:19:10|430.87|426.77|431.11|427.01|431.11|427.01|430.79|426.69|19
1637846360000|2021-11-25 13:19:20|431.18|427.08|431.37|427.27|431.37|427.27|431.16|427.06|30
1637846370000|2021-11-25 13:19:30|431.38|427.28|431.08|426.98|431.41|427.31|430.94|426.84|22
1637846380000|2021-11-25 13:19:40|431.12|427.02|431.05|426.95|431.19|427.09|430.95|426.85|23
1637846390000|2021-11-25 13:19:50|430.97|426.87|431.09|426.99|431.16|427.06|430.95|426.85|15
1637846400000|2021-11-25 13:20:00|431.05|426.95|430.99|426.89|431.09|426.99|430.99|426.89|16
1637846410000|2021-11-25 13:20:10|430.95|426.85|430.98|426.88|430.98|426.88|430.81|426.71|25
1637846420000|2021-11-25 13:20:20|430.96|426.86|431.08|426.98|431.18|427.08|430.96|426.86|18
1637846430000|2021-11-25 13:20:30|431.09|426.99|431.11|427.01|431.14|427.04|431.03|426.93|24
1637846440000|2021-11-25 13:20:40|431.13|427.03|431.67|427.57|431.67|427.57|431.09|426.99|29
1637846450000|2021-11-25 13:20:50|431.68|427.58|431.67|427.57|431.83|427.73|431.67|427.57|19
1637846460000|2021-11-25 13:21:00|431.64|427.54|431.57|427.47|431.69|427.59|431.52|427.42|20
1637846470000|2021-11-25 13:21:10|431.55|427.45|431.15|427.05|431.55|427.45|431.15|427.05|23
1637846480000|2021-11-25 13:21:20|431.17|427.07|431.16|427.06|431.25|427.15|431.09|426.99|24
1637846490000|2021-11-25 13:21:30|431.15|427.05|430.95|426.85|431.18|427.08|430.86|426.76|21
1637846500000|2021-11-25 13:21:40|430.92|426.82|430.91|426.81|430.92|426.82|430.83|426.73|19
1637846510000|2021-11-25 13:21:50|430.92|426.82|430.94|426.84|430.94|426.84|430.87|426.77|14
1637846520000|2021-11-25 13:22:00|430.96|426.86|430.95|426.85|430.96|426.86|430.93|426.83|7
1637846530000|2021-11-25 13:22:10|430.93|426.83|430.97|426.87|430.99|426.89|430.9|426.8|11
1637846540000|2021-11-25 13:22:20|430.96|426.86|430.82|426.72|430.96|426.86|430.82|426.72|16
1637846550000|2021-11-25 13:22:30|430.83|426.73|430.88|426.78|430.93|426.83|430.82|426.72|9
1637846560000|2021-11-25 13:22:40|430.86|426.76|430.92|426.82|430.93|426.83|430.82|426.72|13
1637846570000|2021-11-25 13:22:50|430.91|426.81|430.92|426.82|431|426.9|430.82|426.72|12
1637846580000|2021-11-25 13:23:00|430.9|426.8|430.97|426.87|430.97|426.87|430.86|426.76|12
1637846590000|2021-11-25 13:23:10|431.01|426.91|430.89|426.79|431.01|426.91|430.84|426.74|16
1637846600000|2021-11-25 13:23:20|430.91|426.81|430.89|426.79|430.94|426.84|430.82|426.72|11
1637846610000|2021-11-25 13:23:30|430.9|426.8|430.96|426.86|430.96|426.86|430.9|426.8|6
1637846620000|2021-11-25 13:23:40|430.97|426.87|431.08|426.98|431.09|426.99|430.94|426.84|15
1637846630000|2021-11-25 13:23:50|431.09|426.99|431.06|426.96|431.09|426.99|431.06|426.96|5
1637846640000|2021-11-25 13:24:00|431.05|426.95|430.74|426.64|431.07|426.97|430.74|426.64|11
1637846650000|2021-11-25 13:24:10|430.73|426.63|430.56|426.46|430.74|426.64|430.56|426.46|13
1637846660000|2021-11-25 13:24:20|430.58|426.48|430.5|426.4|430.61|426.51|430.5|426.4|13
1637846670000|2021-11-25 13:24:30|430.54|426.44|430.58|426.48|430.63|426.53|430.54|426.44|21
1637846680000|2021-11-25 13:24:40|430.61|426.51|430.55|426.45|430.73|426.63|430.55|426.45|21
1637846690000|2021-11-25 13:24:50|430.58|426.48|430.4|426.3|430.59|426.49|430.4|426.3|17
1637846700000|2021-11-25 13:25:00|430.57|426.47|430.44|426.34|430.6|426.5|430.44|426.34|17
1637846710000|2021-11-25 13:25:10|430.43|426.33|430.41|426.31|430.5|426.4|430.41|426.31|7
1637846720000|2021-11-25 13:25:20|430.38|426.28|430.41|426.31|430.42|426.32|430.37|426.27|18
1637846730000|2021-11-25 13:25:30|430.46|426.36|430.76|426.66|430.76|426.66|430.46|426.36|19
1637846740000|2021-11-25 13:25:40|430.78|426.68|431.01|426.91|431.04|426.94|430.74|426.64|22
1637846750000|2021-11-25 13:25:50|431|426.9|431.16|427.06|431.19|427.09|431|426.9|16
1637846760000|2021-11-25 13:26:00|431.14|427.04|430.98|426.88|431.16|427.06|430.97|426.87|18
1637846770000|2021-11-25 13:26:10|430.99|426.89|431.33|427.23|431.34|427.24|430.99|426.89|25
1637846780000|2021-11-25 13:26:20|431.34|427.24|431.22|427.12|431.34|427.24|431.21|427.11|18
1637846790000|2021-11-25 13:26:30|431.23|427.13|431.27|427.17|431.37|427.27|431.2|427.1|20
1637846800000|2021-11-25 13:26:40|431.29|427.19|431.21|427.11|431.32|427.22|431.21|427.11|24
1637846810000|2021-11-25 13:26:50|431.22|427.12|431.27|427.17|431.27|427.17|431.16|427.06|19
1637846820000|2021-11-25 13:27:00|431.22|427.12|431.19|427.09|431.27|427.17|431.18|427.08|19
1637846830000|2021-11-25 13:27:10|431.2|427.1|431.11|427.01|431.21|427.11|431.1|427|17
1637846840000|2021-11-25 13:27:20|431.01|426.91|431.06|426.96|431.21|427.11|430.97|426.87|22
1637846850000|2021-11-25 13:27:30|431.11|427.01|431.2|427.1|431.3|427.2|431.08|426.98|21
1637846860000|2021-11-25 13:27:40|431.28|427.18|431.38|427.28|431.44|427.34|431.27|427.17|13
1637846870000|2021-11-25 13:27:50|431.35|427.25|431.35|427.25|431.36|427.26|431.24|427.14|17
1637846880000|2021-11-25 13:28:00|431.31|427.21|431.22|427.12|431.49|427.39|431.22|427.12|17
1637846890000|2021-11-25 13:28:10|431.3|427.2|431.03|426.93|431.3|427.2|430.97|426.87|20
1637846900000|2021-11-25 13:28:20|431.02|426.92|431.02|426.92|431.14|427.04|430.9|426.8|19
1637846910000|2021-11-25 13:28:30|431.04|426.94|430.75|426.65|431.04|426.94|430.66|426.56|25
1637846920000|2021-11-25 13:28:40|430.66|426.56|430.73|426.63|430.76|426.66|430.51|426.41|14
1637846930000|2021-11-25 13:28:50|430.74|426.64|430.94|426.84|430.98|426.88|430.74|426.64|16
1637846940000|2021-11-25 13:29:00|430.86|426.76|430.9|426.8|431.02|426.92|430.7|426.6|22
1637846950000|2021-11-25 13:29:10|430.91|426.81|430.91|426.81|431.01|426.91|430.89|426.79|20
1637846960000|2021-11-25 13:29:20|430.92|426.82|430.92|426.82|430.95|426.85|430.9|426.8|19
1637846970000|2021-11-25 13:29:30|430.91|426.81|430.99|426.89|431.01|426.91|430.91|426.81|7
1637846980000|2021-11-25 13:29:40|431.01|426.91|431|426.9|431.13|427.03|430.95|426.85|22
1637846990000|2021-11-25 13:29:50|431.05|426.95|430.98|426.88|431.05|426.95|430.92|426.82|9
1637847000000|2021-11-25 13:30:00|431.05|426.95|431.27|427.17|431.36|427.26|431.05|426.95|29
1637847010000|2021-11-25 13:30:10|431.25|427.15|431.1|427|431.31|427.21|431.09|426.99|21
1637847020000|2021-11-25 13:30:20|431.09|426.99|431.1|427|431.13|427.03|431.05|426.95|14
1637847030000|2021-11-25 13:30:30|431.09|426.99|430.96|426.86|431.18|427.08|430.96|426.86|20
1637847040000|2021-11-25 13:30:40|431|426.9|430.9|426.8|431|426.9|430.82|426.72|28
1637847050000|2021-11-25 13:30:50|430.94|426.84|431.13|427.03|431.15|427.05|430.88|426.78|23
1637847060000|2021-11-25 13:31:00|431.25|427.15|431.23|427.13|431.37|427.27|431.11|427.01|28
1637847070000|2021-11-25 13:31:10|431.27|427.17|431.26|427.16|431.38|427.28|431.2|427.1|22
1637847080000|2021-11-25 13:31:20|431.3|427.2|431.07|426.97|431.3|427.2|431.06|426.96|16
1637847090000|2021-11-25 13:31:30|431.05|426.95|430.88|426.78|431.05|426.95|430.72|426.62|23
1637847100000|2021-11-25 13:31:40|430.8|426.7|430.58|426.48|430.85|426.75|430.58|426.48|24
1637847110000|2021-11-25 13:31:50|430.63|426.53|430.57|426.47|430.68|426.58|430.57|426.47|17
1637847120000|2021-11-25 13:32:00|430.62|426.52|430.59|426.49|430.64|426.54|430.58|426.48|17
1637847130000|2021-11-25 13:32:10|430.6|426.5|430.55|426.45|430.6|426.5|430.53|426.43|18
1637847140000|2021-11-25 13:32:20|430.57|426.47|430.55|426.45|430.57|426.47|430.48|426.38|18
1637847150000|2021-11-25 13:32:30|430.54|426.44|430.55|426.45|430.58|426.48|430.49|426.39|14
1637847160000|2021-11-25 13:32:40|430.56|426.46|430.46|426.36|430.56|426.46|430.4|426.3|17
1637847170000|2021-11-25 13:32:50|430.38|426.28|430.31|426.21|430.46|426.36|430.27|426.17|19
1637847180000|2021-11-25 13:33:00|430.3|426.2|430.2|426.1|430.3|426.2|430.07|425.97|26
1637847190000|2021-11-25 13:33:10|430.18|426.08|430.14|426.04|430.23|426.13|430.14|426.04|15
1637847200000|2021-11-25 13:33:20|430.16|426.06|430.06|425.96|430.17|426.07|429.96|425.86|30
1637847210000|2021-11-25 13:33:30|430.05|425.95|429.81|425.71|430.05|425.95|429.74|425.64|22
1637847220000|2021-11-25 13:33:40|429.85|425.75|429.88|425.78|429.94|425.84|429.72|425.62|19
1637847230000|2021-11-25 13:33:50|429.87|425.77|429.7|425.6|429.88|425.78|429.6|425.5|24
1637847240000|2021-11-25 13:34:00|429.75|425.65|429.76|425.66|429.76|425.66|429.59|425.49|23
1637847250000|2021-11-25 13:34:10|429.81|425.71|429.96|425.86|429.99|425.89|429.78|425.68|21
1637847260000|2021-11-25 13:34:20|429.99|425.89|430.02|425.92|430.11|426.01|429.99|425.89|9
1637847270000|2021-11-25 13:34:30|430.03|425.93|430.14|426.04|430.26|426.16|430.02|425.92|16
1637847280000|2021-11-25 13:34:40|430.16|426.06|430.47|426.37|430.49|426.39|430.14|426.04|16
1637847290000|2021-11-25 13:34:50|430.46|426.36|430.31|426.21|430.48|426.38|430.29|426.19|13
1637847300000|2021-11-25 13:35:00|430.32|426.22|430.44|426.34|430.5|426.4|430.29|426.19|18
1637847310000|2021-11-25 13:35:10|430.45|426.35|430.33|426.23|430.49|426.39|430.23|426.13|20
1637847320000|2021-11-25 13:35:20|430.32|426.22|430.14|426.04|430.32|426.22|430.05|425.95|12
1637847330000|2021-11-25 13:35:30|430.13|426.03|430.09|425.99|430.14|426.04|430.08|425.98|9
1637847340000|2021-11-25 13:35:40|430.06|425.96|430.14|426.04|430.26|426.16|430.06|425.96|20
1637847350000|2021-11-25 13:35:50|430.16|426.06|430.25|426.15|430.32|426.22|430.15|426.05|19
1637847360000|2021-11-25 13:36:00|430.2|426.1|430.38|426.28|430.41|426.31|430.11|426.01|18
1637847370000|2021-11-25 13:36:10|430.39|426.29|430.4|426.3|430.45|426.35|430.35|426.25|16
1637847380000|2021-11-25 13:36:20|430.42|426.32|430.47|426.37|430.52|426.42|430.41|426.31|18
1637847390000|2021-11-25 13:36:30|430.48|426.38|430.5|426.4|430.52|426.42|430.48|426.38|12
1637847400000|2021-11-25 13:36:40|430.49|426.39|430.46|426.36|430.49|426.39|430.45|426.35|5
1637847410000|2021-11-25 13:36:50|430.54|426.44|430.54|426.44|430.54|426.44|430.54|426.44|1
1637847420000|2021-11-25 13:37:00|430.65|426.55|430.32|426.22|430.65|426.55|430.3|426.2|17
1637847430000|2021-11-25 13:37:10|430.27|426.17|430.31|426.21|430.44|426.34|430.24|426.14|20
1637847440000|2021-11-25 13:37:20|430.4|426.3|430.46|426.36|430.57|426.47|430.26|426.16|21
1637847450000|2021-11-25 13:37:30|430.49|426.39|430.56|426.46|430.6|426.5|430.45|426.35|23
1637847460000|2021-11-25 13:37:40|430.55|426.45|430.49|426.39|430.65|426.55|430.46|426.36|17
1637847470000|2021-11-25 13:37:50|430.51|426.41|430.32|426.22|430.53|426.43|430.26|426.16|27
1637847480000|2021-11-25 13:38:00|430.33|426.23|430.16|426.06|430.33|426.23|430.16|426.06|15
1637847490000|2021-11-25 13:38:10|430.15|426.05|430.17|426.07|430.22|426.12|430.14|426.04|20
1637847500000|2021-11-25 13:38:20|430.16|426.06|430.07|425.97|430.23|426.13|430.07|425.97|11
1637847510000|2021-11-25 13:38:30|430.16|426.06|429.97|425.87|430.16|426.06|429.97|425.87|11
1637847520000|2021-11-25 13:38:40|429.98|425.88|429.99|425.89|429.99|425.89|429.98|425.88|8
1637847530000|2021-11-25 13:38:50|430|425.9|429.98|425.88|430|425.9|429.98|425.88|2
1637847540000|2021-11-25 13:39:00|429.97|425.87|429.98|425.88|429.98|425.88|429.96|425.86|7
1637847550000|2021-11-25 13:39:10|429.97|425.87|429.96|425.86|430.03|425.93|429.96|425.86|12
1637847560000|2021-11-25 13:39:20|429.97|425.87|430.15|426.05|430.21|426.11|429.94|425.84|16
1637847570000|2021-11-25 13:39:30|430.12|426.02|430.23|426.13|430.24|426.14|430.09|425.99|19
1637847580000|2021-11-25 13:39:40|430.22|426.12|430.19|426.09|430.24|426.14|430.1|426|25
1637847590000|2021-11-25 13:39:50|430.14|426.04|430.21|426.11|430.23|426.13|430.09|425.99|19
1637847600000|2021-11-25 13:40:00|430.22|426.12|430.2|426.1|430.23|426.13|430.18|426.08|13
1637847610000|2021-11-25 13:40:10|430.21|426.11|430.4|426.3|430.48|426.38|430.2|426.1|20
1637847620000|2021-11-25 13:40:20|430.38|426.28|430.26|426.16|430.38|426.28|430.18|426.08|22
1637847630000|2021-11-25 13:40:30|430.29|426.19|430.4|426.3|430.5|426.4|430.25|426.15|17
1637847640000|2021-11-25 13:40:40|430.36|426.26|430.46|426.36|430.52|426.42|430.36|426.26|18
1637847650000|2021-11-25 13:40:50|430.55|426.45|430.27|426.17|430.58|426.48|430.27|426.17|21
1637847660000|2021-11-25 13:41:00|430.25|426.15|430.17|426.07|430.25|426.15|430.16|426.06|11
1637847670000|2021-11-25 13:41:10|430.16|426.06|430.02|425.92|430.16|426.06|430.02|425.92|4
1637847680000|2021-11-25 13:41:20|429.98|425.88|430.02|425.92|430.02|425.92|429.98|425.88|4
1637847690000|2021-11-25 13:41:30|430|425.9|430.06|425.96|430.07|425.97|429.99|425.89|9
1637847700000|2021-11-25 13:41:40|430.08|425.98|429.95|425.85|430.16|426.06|429.89|425.79|23
1637847710000|2021-11-25 13:41:50|429.94|425.84|429.79|425.69|429.98|425.88|429.79|425.69|7
1637847720000|2021-11-25 13:42:00|429.85|425.75|429.88|425.78|429.89|425.79|429.8|425.7|10
1637847730000|2021-11-25 13:42:10|429.91|425.81|429.79|425.69|430|425.9|429.72|425.62|21
1637847740000|2021-11-25 13:42:20|429.83|425.73|429.93|425.83|429.99|425.89|429.83|425.73|15
1637847750000|2021-11-25 13:42:30|430.01|425.91|430.05|425.95|430.05|425.95|429.96|425.86|12
1637847760000|2021-11-25 13:42:40|430.03|425.93|429.87|425.77|430.05|425.95|429.87|425.77|13
1637847770000|2021-11-25 13:42:50|429.88|425.78|429.86|425.76|429.96|425.86|429.8|425.7|15
1637847780000|2021-11-25 13:43:00|429.82|425.72|429.78|425.68|429.93|425.83|429.77|425.67|17
1637847790000|2021-11-25 13:43:10|429.79|425.69|429.88|425.78|429.96|425.86|429.79|425.69|9
1637847800000|2021-11-25 13:43:20|429.89|425.79|430.26|426.16|430.3|426.2|429.85|425.75|20
1637847810000|2021-11-25 13:43:30|430.2|426.1|430.33|426.23|430.39|426.29|430.2|426.1|16
1637847820000|2021-11-25 13:43:40|430.36|426.26|430.22|426.12|430.38|426.28|430.21|426.11|26
1637847830000|2021-11-25 13:43:50|430.24|426.14|430.18|426.08|430.27|426.17|430.17|426.07|16
1637847840000|2021-11-25 13:44:00|430.21|426.11|430.14|426.04|430.28|426.18|430.14|426.04|18
1637847850000|2021-11-25 13:44:10|430.17|426.07|430.4|426.3|430.4|426.3|430.17|426.07|16
1637847860000|2021-11-25 13:44:20|430.25|426.15|430.31|426.21|430.42|426.32|430.25|426.15|21
1637847870000|2021-11-25 13:44:30|430.35|426.25|430.37|426.27|430.37|426.27|430.31|426.21|8
1637847880000|2021-11-25 13:44:40|430.35|426.25|430.47|426.37|430.53|426.43|430.35|426.25|4
1637847890000|2021-11-25 13:44:50|430.48|426.38|430.37|426.27|430.48|426.38|430.3|426.2|8
1637847900000|2021-11-25 13:45:00|430.4|426.3|430.3|426.2|430.44|426.34|430.3|426.2|18
1637847910000|2021-11-25 13:45:10|430.28|426.18|430.29|426.19|430.29|426.19|430.19|426.09|9
1637847920000|2021-11-25 13:45:20|430.32|426.22|430.26|426.16|430.32|426.22|430.22|426.12|15
1637847930000|2021-11-25 13:45:30|430.25|426.15|430.21|426.11|430.28|426.18|430.18|426.08|8
1637847940000|2021-11-25 13:45:40|430.22|426.12|430.14|426.04|430.23|426.13|430.14|426.04|10
1637847950000|2021-11-25 13:45:50|430.13|426.03|429.97|425.87|430.13|426.03|429.97|425.87|9
1637847960000|2021-11-25 13:46:00|429.98|425.88|429.99|425.89|430.06|425.96|429.94|425.84|21
1637847970000|2021-11-25 13:46:10|429.96|425.86|429.97|425.87|429.97|425.87|429.96|425.86|8
1637847980000|2021-11-25 13:46:20|429.99|425.89|429.93|425.83|430.06|425.96|429.89|425.79|6
1637847990000|2021-11-25 13:46:30|430.04|425.94|430.34|426.24|430.41|426.31|429.99|425.89|20
1637848000000|2021-11-25 13:46:40|430.36|426.26|430.3|426.2|430.43|426.33|430.29|426.19|23
1637848010000|2021-11-25 13:46:50|430.37|426.27|430.28|426.18|430.38|426.28|430.16|426.06|18
1637848020000|2021-11-25 13:47:00|430.29|426.19|430.13|426.03|430.29|426.19|430.11|426.01|12
1637848030000|2021-11-25 13:47:10|430.15|426.05|430.19|426.09|430.19|426.09|430.05|425.95|14
1637848040000|2021-11-25 13:47:20|430.21|426.11|430.2|426.1|430.23|426.13|430.18|426.08|14
1637848050000|2021-11-25 13:47:30|430.22|426.12|430.22|426.12|430.22|426.12|430.19|426.09|7
1637848060000|2021-11-25 13:47:40|430.21|426.11|430.22|426.12|430.22|426.12|430.2|426.1|5
1637848070000|2021-11-25 13:47:50|430.18|426.08|430.12|426.02|430.19|426.09|430.12|426.02|8
1637848080000|2021-11-25 13:48:00|430.08|425.98|430.07|425.97|430.18|426.08|430.07|425.97|12
1637848090000|2021-11-25 13:48:10|430.14|426.04|430.09|425.99|430.16|426.06|430.07|425.97|13
1637848100000|2021-11-25 13:48:20|430.14|426.04|430.1|426|430.15|426.05|430.08|425.98|18
1637848110000|2021-11-25 13:48:30|430.06|425.96|430.02|425.92|430.06|425.96|430.01|425.91|9
1637848120000|2021-11-25 13:48:40|430.01|425.91|430.08|425.98|430.08|425.98|429.92|425.82|12
1637848130000|2021-11-25 13:48:50|430.02|425.92|430.13|426.03|430.16|426.06|429.92|425.82|19
1637848140000|2021-11-25 13:49:00|430.11|426.01|430.11|426.01|430.14|426.04|430.08|425.98|9
1637848150000|2021-11-25 13:49:10|430.1|426|430.06|425.96|430.2|426.1|430.04|425.94|12
1637848160000|2021-11-25 13:49:20|430.05|425.95|430.05|425.95|430.08|425.98|430.03|425.93|7
1637848170000|2021-11-25 13:49:30|430.07|425.97|430.22|426.12|430.22|426.12|430.06|425.96|10
1637848180000|2021-11-25 13:49:40|430.21|426.11|430.43|426.33|430.53|426.43|430.21|426.11|21
1637848190000|2021-11-25 13:49:50|430.42|426.32|430.28|426.18|430.46|426.36|430.28|426.18|15
1637848200000|2021-11-25 13:50:00|430.29|426.19|430.35|426.25|430.36|426.26|430.28|426.18|10
1637848210000|2021-11-25 13:50:10|430.34|426.24|430.38|426.28|430.38|426.28|430.15|426.05|14
1637848220000|2021-11-25 13:50:20|430.39|426.29|430.31|426.21|430.39|426.29|430.24|426.14|14
1637848230000|2021-11-25 13:50:30|430.27|426.17|430.32|426.22|430.33|426.23|430.27|426.17|3
1637848240000|2021-11-25 13:50:40|430.37|426.27|430.2|426.1|430.37|426.27|430.2|426.1|11
1637848250000|2021-11-25 13:50:50|430.26|426.16|430.15|426.05|430.29|426.19|430.15|426.05|13
1637848260000|2021-11-25 13:51:00|430.29|426.19|430.16|426.06|430.29|426.19|430.16|426.06|3
1637848270000|2021-11-25 13:51:10|430.15|426.05|430.25|426.15|430.34|426.24|430.13|426.03|15
1637848280000|2021-11-25 13:51:20|430.34|426.24|430.46|426.36|430.51|426.41|430.25|426.15|18
1637848290000|2021-11-25 13:51:30|430.43|426.33|430.54|426.44|430.59|426.49|430.39|426.29|21
1637848300000|2021-11-25 13:51:40|430.56|426.46|430.77|426.67|430.78|426.68|430.49|426.39|28
1637848310000|2021-11-25 13:51:50|430.81|426.71|431.1|427|431.1|427|430.72|426.62|25
1637848320000|2021-11-25 13:52:00|431.07|426.97|430.95|426.85|431.08|426.98|430.94|426.84|11
1637848330000|2021-11-25 13:52:10|431.05|426.95|430.9|426.8|431.06|426.96|430.86|426.76|12
1637848340000|2021-11-25 13:52:20|430.92|426.82|430.61|426.51|430.92|426.82|430.57|426.47|20
1637848350000|2021-11-25 13:52:30|430.63|426.53|430.85|426.75|430.85|426.75|430.6|426.5|28
1637848360000|2021-11-25 13:52:40|430.84|426.74|430.9|426.8|431.04|426.94|430.7|426.6|26
1637848370000|2021-11-25 13:52:50|430.95|426.85|431.14|427.04|431.14|427.04|430.95|426.85|8
1637848380000|2021-11-25 13:53:00|431.06|426.96|430.99|426.89|431.16|427.06|430.99|426.89|21
1637848390000|2021-11-25 13:53:10|430.98|426.88|430.74|426.64|430.98|426.88|430.74|426.64|13
1637848400000|2021-11-25 13:53:20|430.72|426.62|430.52|426.42|430.73|426.63|430.49|426.39|20
1637848410000|2021-11-25 13:53:30|430.49|426.39|430.33|426.23|430.52|426.42|430.32|426.22|26
1637848420000|2021-11-25 13:53:40|430.38|426.28|430.43|426.33|430.43|426.33|430.31|426.21|23
1637848430000|2021-11-25 13:53:50|430.44|426.34|430.37|426.27|430.44|426.34|430.37|426.27|15
1637848440000|2021-11-25 13:54:00|430.34|426.24|430.21|426.11|430.34|426.24|429.95|425.85|15
1637848450000|2021-11-25 13:54:10|430.23|426.13|430.15|426.05|430.23|426.13|430.15|426.05|3
1637848460000|2021-11-25 13:54:20|430.17|426.07|430.06|425.96|430.21|426.11|430|425.9|12
1637848470000|2021-11-25 13:54:30|430.21|426.11|429.97|425.87|430.21|426.11|429.97|425.87|6
1637848480000|2021-11-25 13:54:40|430.03|425.93|429.51|425.41|430.03|425.93|429.5|425.4|23
1637848490000|2021-11-25 13:54:50|429.46|425.36|429.44|425.34|429.56|425.46|429.36|425.26|27
1637848500000|2021-11-25 13:55:00|429.49|425.39|429.39|425.29|429.57|425.47|429.39|425.29|19
1637848510000|2021-11-25 13:55:10|429.46|425.36|429.36|425.26|429.52|425.42|429.36|425.26|17
1637848520000|2021-11-25 13:55:20|429.29|425.19|429.35|425.25|429.42|425.32|429.2|425.1|18
1637848530000|2021-11-25 13:55:30|429.37|425.27|429.36|425.26|429.41|425.31|429.26|425.16|12
1637848540000|2021-11-25 13:55:40|429.39|425.29|429.23|425.13|429.41|425.31|429.23|425.13|10
1637848550000|2021-11-25 13:55:50|429.21|425.11|429.09|424.99|429.26|425.16|429.08|424.98|19
1637848560000|2021-11-25 13:56:00|429.12|425.02|429.38|425.28|429.44|425.34|429.12|425.02|29
1637848570000|2021-11-25 13:56:10|429.41|425.31|429.32|425.22|429.41|425.31|429.17|425.07|22
1637848580000|2021-11-25 13:56:20|429.33|425.23|429.45|425.35|429.54|425.44|429.3|425.2|19
1637848590000|2021-11-25 13:56:30|429.43|425.33|429.39|425.29|429.45|425.35|429.3|425.2|14
1637848600000|2021-11-25 13:56:40|429.4|425.3|429.42|425.32|429.51|425.41|429.4|425.3|6
1637848610000|2021-11-25 13:56:50|429.43|425.33|429.4|425.3|429.43|425.33|429.37|425.27|9
1637848620000|2021-11-25 13:57:00|429.41|425.31|429.43|425.33|429.43|425.33|429.4|425.3|8
1637848630000|2021-11-25 13:57:10|429.54|425.44|429.59|425.49|429.8|425.7|429.44|425.34|23
1637848640000|2021-11-25 13:57:20|429.58|425.48|429.9|425.8|429.9|425.8|429.56|425.46|21
1637848650000|2021-11-25 13:57:30|429.87|425.77|429.87|425.77|429.9|425.8|429.84|425.74|10
1637848660000|2021-11-25 13:57:40|429.86|425.76|429.84|425.74|429.86|425.76|429.76|425.66|7
1637848670000|2021-11-25 13:57:50|429.76|425.66|429.73|425.63|429.85|425.75|429.61|425.51|25
1637848680000|2021-11-25 13:58:00|429.74|425.64|429.7|425.6|429.79|425.69|429.68|425.58|10
1637848690000|2021-11-25 13:58:10|429.66|425.56|429.65|425.55|429.73|425.63|429.62|425.52|15
1637848700000|2021-11-25 13:58:20|429.63|425.53|429.74|425.64|429.83|425.73|429.54|425.44|18
1637848710000|2021-11-25 13:58:30|429.72|425.62|430.19|426.09|430.21|426.11|429.72|425.62|28
1637848720000|2021-11-25 13:58:40|430.23|426.13|430.55|426.45|430.68|426.58|430.23|426.13|30
1637848730000|2021-11-25 13:58:50|430.58|426.48|430.62|426.52|430.7|426.6|430.58|426.48|19
1637848740000|2021-11-25 13:59:00|430.64|426.54|430.69|426.59|430.74|426.64|430.56|426.46|19
1637848750000|2021-11-25 13:59:10|430.65|426.55|430.5|426.4|430.65|426.55|430.5|426.4|14
1637848760000|2021-11-25 13:59:20|430.49|426.39|430.44|426.34|430.49|426.39|430.41|426.31|20
1637848770000|2021-11-25 13:59:30|430.45|426.35|430.44|426.34|430.46|426.36|430.4|426.3|11
1637848780000|2021-11-25 13:59:40|430.46|426.36|430.45|426.35|430.46|426.36|430.42|426.32|7
1637848790000|2021-11-25 13:59:50|430.44|426.34|430.56|426.46|430.59|426.49|430.44|426.34|14
1637848800000|2021-11-25 14:00:00|430.55|426.45|430.83|426.73|430.86|426.76|430.53|426.43|18
1637848810000|2021-11-25 14:00:10|430.85|426.75|430.93|426.83|431|426.9|430.84|426.74|13
1637848820000|2021-11-25 14:00:20|430.92|426.82|431.02|426.92|431.08|426.98|430.91|426.81|18
1637848830000|2021-11-25 14:00:30|431.07|426.97|431.33|427.23|431.44|427.34|431.07|426.97|21
1637848840000|2021-11-25 14:00:40|431.31|427.21|431.39|427.29|431.48|427.38|431.12|427.02|27
1637848850000|2021-11-25 14:00:50|431.37|427.27|431.36|427.26|431.5|427.4|431.3|427.2|19
1637848860000|2021-11-25 14:01:00|431.35|427.25|431.33|427.23|431.4|427.3|431.33|427.23|15
1637848870000|2021-11-25 14:01:10|431.37|427.27|431.29|427.19|431.38|427.28|431.28|427.18|17
1637848880000|2021-11-25 14:01:20|431.31|427.21|431.13|427.03|431.32|427.22|431.12|427.02|12
1637848890000|2021-11-25 14:01:30|431.12|427.02|431.15|427.05|431.16|427.06|431.11|427.01|11
1637848900000|2021-11-25 14:01:40|431.14|427.04|431.11|427.01|431.14|427.04|431.07|426.97|13
1637848910000|2021-11-25 14:01:50|431.1|427|431.05|426.95|431.1|427|431.04|426.94|10
1637848920000|2021-11-25 14:02:00|431.09|426.99|431.15|427.05|431.15|427.05|431.09|426.99|4
1637848930000|2021-11-25 14:02:10|431.14|427.04|431.11|427.01|431.15|427.05|431.11|427.01|5
1637848940000|2021-11-25 14:02:20|431.13|427.03|430.92|426.82|431.13|427.03|430.9|426.8|13
1637848950000|2021-11-25 14:02:30|430.91|426.81|430.91|426.81|430.91|426.81|430.81|426.71|6
1637848960000|2021-11-25 14:02:40|430.8|426.7|430.92|426.82|430.92|426.82|430.79|426.69|10
1637848970000|2021-11-25 14:02:50|430.9|426.8|431|426.9|431.09|426.99|430.9|426.8|25
1637848980000|2021-11-25 14:03:00|430.97|426.87|430.95|426.85|431|426.9|430.94|426.84|7
1637848990000|2021-11-25 14:03:10|431.02|426.92|431.06|426.96|431.06|426.96|430.83|426.73|10
1637849000000|2021-11-25 14:03:20|431.05|426.95|431.05|426.95|431.05|426.95|430.89|426.79|11
1637849010000|2021-11-25 14:03:30|431.04|426.94|430.81|426.71|431.04|426.94|430.81|426.71|13
1637849020000|2021-11-25 14:03:40|430.83|426.73|430.28|426.18|430.83|426.73|430.26|426.16|33
1637849030000|2021-11-25 14:03:50|430.32|426.22|430.21|426.11|430.34|426.24|430.17|426.07|24
1637849040000|2021-11-25 14:04:00|430.23|426.13|430.13|426.03|430.23|426.13|430.1|426|25
1637849050000|2021-11-25 14:04:10|430.18|426.08|430.15|426.05|430.21|426.11|430.13|426.03|18
1637849060000|2021-11-25 14:04:20|430.14|426.04|430.09|425.99|430.18|426.08|430.08|425.98|22
1637849070000|2021-11-25 14:04:30|430.07|425.97|430.03|425.93|430.11|426.01|429.96|425.86|20
1637849080000|2021-11-25 14:04:40|430.04|425.94|430.18|426.08|430.25|426.15|430.04|425.94|18
1637849090000|2021-11-25 14:04:50|430.19|426.09|430.14|426.04|430.19|426.09|430.14|426.04|16
1637849100000|2021-11-25 14:05:00|430.17|426.07|430.19|426.09|430.31|426.21|430.17|426.07|15
1637849110000|2021-11-25 14:05:10|430.18|426.08|430.32|426.22|430.39|426.29|430.18|426.08|18
1637849120000|2021-11-25 14:05:20|430.33|426.23|430.18|426.08|430.33|426.23|430.17|426.07|16
1637849130000|2021-11-25 14:05:30|430.29|426.19|430.21|426.11|430.29|426.19|430.14|426.04|8
1637849140000|2021-11-25 14:05:40|430.2|426.1|430.19|426.09|430.26|426.16|430.15|426.05|13
1637849150000|2021-11-25 14:05:50|430.18|426.08|430.21|426.11|430.21|426.11|430.18|426.08|9
1637849160000|2021-11-25 14:06:00|430.19|426.09|430.08|425.98|430.3|426.2|430.08|425.98|15
1637849170000|2021-11-25 14:06:10|430.06|425.96|430.09|425.99|430.12|426.02|430.06|425.96|10
1637849180000|2021-11-25 14:06:20|429.99|425.89|430.01|425.91|430.01|425.91|429.94|425.84|4
1637849190000|2021-11-25 14:06:30|430|425.9|430|425.9|430|425.9|429.93|425.83|5
1637849200000|2021-11-25 14:06:40|429.93|425.83|430.06|425.96|430.14|426.04|429.9|425.8|8
1637849210000|2021-11-25 14:06:50|430.11|426.01|430.3|426.2|430.39|426.29|429.96|425.86|17
1637849220000|2021-11-25 14:07:00|430.31|426.21|430.29|426.19|430.33|426.23|430.29|426.19|4
1637849230000|2021-11-25 14:07:10|430.28|426.18|430.26|426.16|430.3|426.2|430.26|426.16|8
1637849240000|2021-11-25 14:07:20|430.18|426.08|430.28|426.18|430.4|426.3|430.18|426.08|10
1637849250000|2021-11-25 14:07:30|430.31|426.21|430.5|426.4|430.5|426.4|430.15|426.05|19
1637849260000|2021-11-25 14:07:40|430.35|426.25|430.35|426.25|430.48|426.38|430.35|426.25|7
1637849270000|2021-11-25 14:07:50|430.43|426.33|430.45|426.35|430.54|426.44|430.42|426.32|9
1637849280000|2021-11-25 14:08:00|430.44|426.34|430.44|426.34|430.46|426.36|430.4|426.3|7
1637849290000|2021-11-25 14:08:10|430.43|426.33|430.55|426.45|430.63|426.53|430.41|426.31|21
1637849300000|2021-11-25 14:08:20|430.59|426.49|430.85|426.75|430.85|426.75|430.57|426.47|20
1637849310000|2021-11-25 14:08:30|430.83|426.73|430.81|426.71|430.84|426.74|430.79|426.69|14
1637849320000|2021-11-25 14:08:40|430.82|426.72|430.78|426.68|430.82|426.72|430.76|426.66|8
1637849330000|2021-11-25 14:08:50|430.77|426.67|430.64|426.54|430.77|426.67|430.55|426.45|22
1637849340000|2021-11-25 14:09:00|430.58|426.48|430.81|426.71|430.83|426.73|430.55|426.45|27
1637849350000|2021-11-25 14:09:10|430.84|426.74|430.99|426.89|430.99|426.89|430.81|426.71|15
1637849360000|2021-11-25 14:09:20|431.02|426.92|431.07|426.97|431.12|427.02|430.92|426.82|21
1637849370000|2021-11-25 14:09:30|431.05|426.95|431.13|427.03|431.13|427.03|431.02|426.92|7
1637849380000|2021-11-25 14:09:40|431.17|427.07|431.2|427.1|431.2|427.1|431.13|427.03|3
1637849390000|2021-11-25 14:09:50|431.21|427.11|431.18|427.08|431.27|427.17|431.09|426.99|12
1637849400000|2021-11-25 14:10:00|431.16|427.06|431.31|427.21|431.33|427.23|431.08|426.98|14
1637849410000|2021-11-25 14:10:10|431.33|427.23|431.18|427.08|431.33|427.23|431.13|427.03|18
1637849420000|2021-11-25 14:10:20|431.03|426.93|430.93|426.83|431.08|426.98|430.87|426.77|19
1637849430000|2021-11-25 14:10:30|431|426.9|430.74|426.64|431|426.9|430.73|426.63|14
1637849440000|2021-11-25 14:10:40|430.87|426.77|430.86|426.76|430.87|426.77|430.8|426.7|10
1637849450000|2021-11-25 14:10:50|430.87|426.77|430.86|426.76|430.88|426.78|430.86|426.76|13
1637849460000|2021-11-25 14:11:00|430.87|426.77|430.92|426.82|430.92|426.82|430.81|426.71|10
1637849470000|2021-11-25 14:11:10|430.94|426.84|430.98|426.88|430.99|426.89|430.93|426.83|10
1637849480000|2021-11-25 14:11:20|430.97|426.87|431.03|426.93|431.05|426.95|430.96|426.86|12
1637849490000|2021-11-25 14:11:30|431.02|426.92|431.2|427.1|431.2|427.1|431.02|426.92|3
1637849500000|2021-11-25 14:11:40|431.22|427.12|431.22|427.12|431.22|427.12|431.22|427.12|1
1637849510000|2021-11-25 14:11:50|431.23|427.13|431.22|427.12|431.23|427.13|431.22|427.12|2
1637849520000|2021-11-25 14:12:00|431.26|427.16|431.21|427.11|431.26|427.16|431.2|427.1|9
1637849530000|2021-11-25 14:12:10|431.24|427.14|431.13|427.03|431.24|427.14|431.12|427.02|11
1637849540000|2021-11-25 14:12:20|431.12|427.02|431.14|427.04|431.17|427.07|431.12|427.02|10
1637849550000|2021-11-25 14:12:30|431.18|427.08|431.24|427.14|431.24|427.14|431.18|427.08|4
1637849560000|2021-11-25 14:12:40|431.23|427.13|431.14|427.04|431.41|427.31|431.13|427.03|21
1637849570000|2021-11-25 14:12:50|431.21|427.11|431.27|427.17|431.28|427.18|431.12|427.02|13
1637849580000|2021-11-25 14:13:00|431.09|426.99|431.2|427.1|431.24|427.14|431.09|426.99|12
1637849590000|2021-11-25 14:13:10|431.23|427.13|431.3|427.2|431.3|427.2|431.2|427.1|11
1637849600000|2021-11-25 14:13:20|431.18|427.08|431.29|427.19|431.3|427.2|431.16|427.06|4
1637849610000|2021-11-25 14:13:30|431.31|427.21|431.29|427.19|431.38|427.28|431.19|427.09|13
1637849620000|2021-11-25 14:13:40|431.28|427.18|431.26|427.16|431.28|427.18|431.21|427.11|9
1637849630000|2021-11-25 14:13:50|431.39|427.29|431.29|427.19|431.39|427.29|431.27|427.17|8
1637849640000|2021-11-25 14:14:00|431.3|427.2|431.32|427.22|431.35|427.25|431.3|427.2|10
1637849650000|2021-11-25 14:14:10|431.3|427.2|431.25|427.15|431.32|427.22|431.25|427.15|6
1637849660000|2021-11-25 14:14:20|431.26|427.16|431.25|427.15|431.26|427.16|431.24|427.14|10
1637849670000|2021-11-25 14:14:30|431.26|427.16|431.29|427.19|431.33|427.23|431.25|427.15|14
1637849680000|2021-11-25 14:14:40|431.28|427.18|431.36|427.26|431.44|427.34|431.27|427.17|9
1637849690000|2021-11-25 14:14:50|431.39|427.29|431.31|427.21|431.41|427.31|431.31|427.21|5
1637849700000|2021-11-25 14:15:00|431.3|427.2|431.34|427.24|431.4|427.3|431.29|427.19|16
1637849710000|2021-11-25 14:15:10|431.31|427.21|431.55|427.45|431.59|427.49|431.3|427.2|20
1637849720000|2021-11-25 14:15:20|431.65|427.55|431.74|427.64|431.85|427.75|431.64|427.54|22
1637849730000|2021-11-25 14:15:30|431.77|427.67|431.65|427.55|431.9|427.8|431.65|427.55|26
1637849740000|2021-11-25 14:15:40|431.58|427.48|431.7|427.6|431.72|427.62|431.58|427.48|14
1637849750000|2021-11-25 14:15:50|431.72|427.62|431.59|427.49|431.72|427.62|431.58|427.48|15
1637849760000|2021-11-25 14:16:00|431.58|427.48|431.5|427.4|431.58|427.48|431.48|427.38|23
1637849770000|2021-11-25 14:16:10|431.56|427.46|431.5|427.4|431.6|427.5|431.47|427.37|17
1637849780000|2021-11-25 14:16:20|431.53|427.43|431.73|427.63|431.74|427.64|431.5|427.4|21
1637849790000|2021-11-25 14:16:30|431.72|427.62|431.73|427.63|431.91|427.81|431.72|427.62|10
1637849800000|2021-11-25 14:16:40|431.72|427.62|431.75|427.65|431.79|427.69|431.72|427.62|6
1637849810000|2021-11-25 14:16:50|431.77|427.67|431.83|427.73|431.89|427.79|431.7|427.6|9
1637849820000|2021-11-25 14:17:00|431.82|427.72|431.91|427.81|431.91|427.81|431.8|427.7|10
1637849830000|2021-11-25 14:17:10|431.82|427.72|431.86|427.76|431.91|427.81|431.82|427.72|12
1637849840000|2021-11-25 14:17:20|431.91|427.81|431.62|427.52|431.91|427.81|431.54|427.44|26
1637849850000|2021-11-25 14:17:30|431.61|427.51|431.43|427.33|431.61|427.51|431.38|427.28|19
1637849860000|2021-11-25 14:17:40|431.44|427.34|431.39|427.29|431.46|427.36|431.31|427.21|27
1637849870000|2021-11-25 14:17:50|431.38|427.28|431.19|427.09|431.38|427.28|431.18|427.08|17
1637849880000|2021-11-25 14:18:00|431.18|427.08|431.27|427.17|431.36|427.26|431.15|427.05|21
1637849890000|2021-11-25 14:18:10|431.26|427.16|431.19|427.09|431.33|427.23|431.18|427.08|18
1637849900000|2021-11-25 14:18:20|431.17|427.07|431.17|427.07|431.19|427.09|431.14|427.04|10
1637849910000|2021-11-25 14:18:30|431.22|427.12|430.97|426.87|431.22|427.12|430.95|426.85|19
1637849920000|2021-11-25 14:18:40|430.95|426.85|430.82|426.72|431.1|427|430.82|426.72|14
1637849930000|2021-11-25 14:18:50|430.85|426.75|430.81|426.71|430.9|426.8|430.75|426.65|12
1637849940000|2021-11-25 14:19:00|430.79|426.69|430.8|426.7|430.81|426.71|430.72|426.62|12
1637849950000|2021-11-25 14:19:10|430.82|426.72|430.76|426.66|430.82|426.72|430.75|426.65|14
1637849960000|2021-11-25 14:19:20|430.77|426.67|430.72|426.62|430.77|426.67|430.71|426.61|10
1637849970000|2021-11-25 14:19:30|430.71|426.61|430.63|426.53|430.71|426.61|430.61|426.51|14
1637849980000|2021-11-25 14:19:40|430.62|426.52|430.76|426.66|430.8|426.7|430.57|426.47|24
1637849990000|2021-11-25 14:19:50|430.78|426.68|430.77|426.67|430.78|426.68|430.57|426.47|16
1637850000000|2021-11-25 14:20:00|430.78|426.68|430.77|426.67|430.79|426.69|430.64|426.54|10
1637850010000|2021-11-25 14:20:10|430.76|426.66|430.68|426.58|430.79|426.69|430.66|426.56|12
1637850020000|2021-11-25 14:20:20|430.71|426.61|430.77|426.67|430.79|426.69|430.66|426.56|13
1637850030000|2021-11-25 14:20:30|430.79|426.69|430.74|426.64|430.82|426.72|430.74|426.64|8
1637850040000|2021-11-25 14:20:40|430.86|426.76|430.74|426.64|430.87|426.77|430.73|426.63|4
1637850050000|2021-11-25 14:20:50|430.71|426.61|430.9|426.8|430.92|426.82|430.71|426.61|17
1637850060000|2021-11-25 14:21:00|430.91|426.81|431.01|426.91|431.06|426.96|430.87|426.77|15
1637850070000|2021-11-25 14:21:10|430.98|426.88|431.05|426.95|431.18|427.08|430.85|426.75|26
1637850080000|2021-11-25 14:21:20|431.09|426.99|431.07|426.97|431.17|427.07|431.07|426.97|13
1637850090000|2021-11-25 14:21:30|431.06|426.96|431.01|426.91|431.07|426.97|430.97|426.87|12
1637850100000|2021-11-25 14:21:40|431.02|426.92|431.06|426.96|431.09|426.99|430.99|426.89|17
1637850110000|2021-11-25 14:21:50|431.04|426.94|431.07|426.97|431.07|426.97|431.04|426.94|3
1637850120000|2021-11-25 14:22:00|431.06|426.96|430.99|426.89|431.08|426.98|430.99|426.89|12
1637850130000|2021-11-25 14:22:10|430.98|426.88|430.97|426.87|430.98|426.88|430.94|426.84|4
1637850140000|2021-11-25 14:22:20|430.98|426.88|430.98|426.88|431.02|426.92|430.92|426.82|12
1637850150000|2021-11-25 14:22:30|430.99|426.89|430.99|426.89|430.99|426.89|430.99|426.89|1
1637850160000|2021-11-25 14:22:40|431.01|426.91|430.96|426.86|431.09|426.99|430.96|426.86|18
1637850170000|2021-11-25 14:22:50|430.98|426.88|430.88|426.78|431.04|426.94|430.88|426.78|13
1637850180000|2021-11-25 14:23:00|430.92|426.82|431.11|427.01|431.11|427.01|430.85|426.75|25
1637850190000|2021-11-25 14:23:10|431.06|426.96|431.18|427.08|431.18|427.08|431.06|426.96|13
1637850200000|2021-11-25 14:23:20|431.16|427.06|431.14|427.04|431.2|427.1|431.14|427.04|6
1637850210000|2021-11-25 14:23:30|431.2|427.1|431.19|427.09|431.2|427.1|431.19|427.09|2
1637850220000|2021-11-25 14:23:40|431.23|427.13|431.32|427.22|431.32|427.22|431.23|427.13|9
1637850230000|2021-11-25 14:23:50|431.19|427.09|431.22|427.12|431.3|427.2|431.16|427.06|12
1637850240000|2021-11-25 14:24:00|431.2|427.1|431.15|427.05|431.35|427.25|431.15|427.05|14
1637850250000|2021-11-25 14:24:10|431.16|427.06|431.21|427.11|431.21|427.11|431.15|427.05|13
1637850260000|2021-11-25 14:24:20|431.24|427.14|431.19|427.09|431.25|427.15|431.1|427|21
1637850270000|2021-11-25 14:24:30|431.16|427.06|431.18|427.08|431.2|427.1|431.03|426.93|16
1637850280000|2021-11-25 14:24:40|431.19|427.09|431.18|427.08|431.19|427.09|431.18|427.08|2
1637850290000|2021-11-25 14:24:50|431.19|427.09|431.14|427.04|431.2|427.1|431.05|426.95|16
1637850300000|2021-11-25 14:25:00|431.13|427.03|431.13|427.03|431.18|427.08|431.12|427.02|18
1637850310000|2021-11-25 14:25:10|431.17|427.07|431.19|427.09|431.26|427.16|431.15|427.05|14
1637850320000|2021-11-25 14:25:20|431.22|427.12|431.19|427.09|431.22|427.12|431.19|427.09|3
1637850330000|2021-11-25 14:25:30|431.18|427.08|431.15|427.05|431.21|427.11|431.12|427.02|13
1637850340000|2021-11-25 14:25:40|431.17|427.07|431.14|427.04|431.21|427.11|431.14|427.04|24
1637850350000|2021-11-25 14:25:50|431.17|427.07|431.16|427.06|431.26|427.16|430.93|426.83|17
1637850360000|2021-11-25 14:26:00|431.15|427.05|431.06|426.96|431.15|427.05|431.05|426.95|14
1637850370000|2021-11-25 14:26:10|431.05|426.95|431.05|426.95|431.11|427.01|431|426.9|14
1637850380000|2021-11-25 14:26:20|431.08|426.98|430.85|426.75|431.09|426.99|430.81|426.71|19
1637850390000|2021-11-25 14:26:30|430.86|426.76|430.86|426.76|430.89|426.79|430.85|426.75|10
1637850400000|2021-11-25 14:26:40|430.85|426.75|430.86|426.76|430.86|426.76|430.83|426.73|6
1637850410000|2021-11-25 14:26:50|430.87|426.77|430.89|426.79|430.96|426.86|430.79|426.69|15
1637850420000|2021-11-25 14:27:00|430.88|426.78|430.94|426.84|430.95|426.85|430.77|426.67|11
1637850430000|2021-11-25 14:27:10|430.95|426.85|430.91|426.81|430.96|426.86|430.9|426.8|12
1637850440000|2021-11-25 14:27:20|430.94|426.84|430.68|426.58|430.95|426.85|430.68|426.58|14
1637850450000|2021-11-25 14:27:30|430.6|426.5|430.64|426.54|430.68|426.58|430.6|426.5|4
1637850460000|2021-11-25 14:27:40|430.63|426.53|430.58|426.48|430.64|426.54|430.58|426.48|9
1637850470000|2021-11-25 14:27:50|430.59|426.49|430.58|426.48|430.62|426.52|430.48|426.38|12
1637850480000|2021-11-25 14:28:00|430.56|426.46|430.58|426.48|430.65|426.55|430.56|426.46|9
1637850490000|2021-11-25 14:28:10|430.6|426.5|430.64|426.54|430.65|426.55|430.6|426.5|4
1637850500000|2021-11-25 14:28:20|430.65|426.55|430.57|426.47|430.65|426.55|430.57|426.47|3
1637850510000|2021-11-25 14:28:30|430.59|426.49|430.53|426.43|430.59|426.49|430.53|426.43|7
1637850520000|2021-11-25 14:28:40|430.55|426.45|430.58|426.48|430.58|426.48|430.45|426.35|7
1637850530000|2021-11-25 14:28:50|430.52|426.42|430.95|426.85|431|426.9|430.49|426.39|27
1637850540000|2021-11-25 14:29:00|430.96|426.86|430.93|426.83|431.04|426.94|430.92|426.82|12
1637850550000|2021-11-25 14:29:10|430.92|426.82|431.18|427.08|431.2|427.1|430.92|426.82|13
1637850560000|2021-11-25 14:29:20|431.21|427.11|431.21|427.11|431.23|427.13|431.21|427.11|3
1637850570000|2021-11-25 14:29:30|431.19|427.09|431.19|427.09|431.19|427.09|431.09|426.99|8
1637850580000|2021-11-25 14:29:40|431.12|427.02|431.31|427.21|431.32|427.22|431.1|427|10
1637850590000|2021-11-25 14:29:50|431.34|427.24|431.57|427.47|431.57|427.47|431.34|427.24|9
1637850600000|2021-11-25 14:30:00|431.56|427.46|431.63|427.53|431.75|427.65|431.56|427.46|12
1637850610000|2021-11-25 14:30:10|431.66|427.56|431.38|427.28|431.66|427.56|431.36|427.26|22
1637850620000|2021-11-25 14:30:20|431.39|427.29|431.42|427.32|431.42|427.32|431.39|427.29|3
1637850630000|2021-11-25 14:30:30|431.43|427.33|431.41|427.31|431.43|427.33|431.41|427.31|3
1637850640000|2021-11-25 14:30:40|431.43|427.33|431.27|427.17|431.43|427.33|431.27|427.17|16
1637850650000|2021-11-25 14:30:50|431.4|427.3|431.25|427.15|431.41|427.31|431.24|427.14|8
1637850660000|2021-11-25 14:31:00|431.27|427.17|431.26|427.16|431.3|427.2|431.24|427.14|10
1637850670000|2021-11-25 14:31:10|431.28|427.18|431.3|427.2|431.3|427.2|431.25|427.15|4
1637850680000|2021-11-25 14:31:20|431.28|427.18|431.25|427.15|431.29|427.19|431.25|427.15|9
1637850690000|2021-11-25 14:31:30|431.28|427.18|431.31|427.21|431.35|427.25|431.27|427.17|7
1637850700000|2021-11-25 14:31:40|431.3|427.2|431.31|427.21|431.32|427.22|431.3|427.2|4
1637850710000|2021-11-25 14:31:50|431.29|427.19|431.47|427.37|431.48|427.38|431.22|427.12|9
1637850720000|2021-11-25 14:32:00|431.48|427.38|431.36|427.26|431.54|427.44|431.36|427.26|3
1637850730000|2021-11-25 14:32:10|431.33|427.23|431.6|427.5|431.63|427.53|431.33|427.23|25
1637850740000|2021-11-25 14:32:20|431.61|427.51|431.64|427.54|431.73|427.63|431.54|427.44|14
1637850750000|2021-11-25 14:32:30|431.72|427.62|431.83|427.73|431.83|427.73|431.62|427.52|17
1637850760000|2021-11-25 14:32:40|431.84|427.74|431.78|427.68|431.91|427.81|431.78|427.68|12
1637850770000|2021-11-25 14:32:50|431.82|427.72|431.43|427.33|431.82|427.72|431.43|427.33|26
1637850780000|2021-11-25 14:33:00|431.4|427.3|431.28|427.18|431.43|427.33|431.23|427.13|17
1637850790000|2021-11-25 14:33:10|431.27|427.17|431.46|427.36|431.5|427.4|431.23|427.13|19
1637850800000|2021-11-25 14:33:20|431.49|427.39|431.3|427.2|431.49|427.39|431.27|427.17|16
1637850810000|2021-11-25 14:33:30|431.28|427.18|431.13|427.03|431.29|427.19|431.08|426.98|15
1637850820000|2021-11-25 14:33:40|431.14|427.04|430.91|426.81|431.17|427.07|430.91|426.81|10
1637850830000|2021-11-25 14:33:50|430.93|426.83|430.94|426.84|430.98|426.88|430.92|426.82|8
1637850840000|2021-11-25 14:34:00|430.99|426.89|431.05|426.95|431.14|427.04|430.96|426.86|18
1637850850000|2021-11-25 14:34:10|431.06|426.96|430.92|426.82|431.12|427.02|430.9|426.8|27
1637850860000|2021-11-25 14:34:20|430.94|426.84|430.84|426.74|430.94|426.84|430.78|426.68|14
1637850870000|2021-11-25 14:34:30|430.82|426.72|430.82|426.72|430.88|426.78|430.82|426.72|13
1637850880000|2021-11-25 14:34:40|430.86|426.76|430.82|426.72|430.86|426.76|430.8|426.7|11
1637850890000|2021-11-25 14:34:50|430.81|426.71|430.72|426.62|430.82|426.72|430.71|426.61|11
1637850900000|2021-11-25 14:35:00|430.69|426.59|430.67|426.57|430.79|426.69|430.67|426.57|7
1637850910000|2021-11-25 14:35:10|430.65|426.55|430.78|426.68|430.79|426.69|430.65|426.55|9
1637850920000|2021-11-25 14:35:20|430.77|426.67|430.8|426.7|430.8|426.7|430.74|426.64|14
1637850930000|2021-11-25 14:35:30|430.72|426.62|430.72|426.62|430.72|426.62|430.67|426.57|5
1637850940000|2021-11-25 14:35:40|430.7|426.6|430.9|426.8|430.92|426.82|430.67|426.57|18
1637850950000|2021-11-25 14:35:50|430.96|426.86|430.64|426.54|430.96|426.86|430.61|426.51|24
1637850960000|2021-11-25 14:36:00|430.65|426.55|430.7|426.6|430.71|426.61|430.62|426.52|7
1637850970000|2021-11-25 14:36:10|430.62|426.52|430.66|426.56|430.7|426.6|430.62|426.52|4
1637850980000|2021-11-25 14:36:20|430.71|426.61|430.66|426.56|430.71|426.61|430.66|426.56|2
1637850990000|2021-11-25 14:36:30|430.63|426.53|430.62|426.52|430.72|426.62|430.59|426.49|7
1637851000000|2021-11-25 14:36:40|430.57|426.47|430.66|426.56|430.66|426.56|430.56|426.46|5
1637851010000|2021-11-25 14:36:50|430.62|426.52|430.85|426.75|430.93|426.83|430.62|426.52|28
1637851020000|2021-11-25 14:37:00|430.74|426.64|430.99|426.89|431|426.9|430.74|426.64|8
1637851030000|2021-11-25 14:37:10|430.87|426.77|430.87|426.77|430.93|426.83|430.74|426.64|17
1637851040000|2021-11-25 14:37:20|430.88|426.78|430.78|426.68|430.98|426.88|430.68|426.58|19
1637851050000|2021-11-25 14:37:30|430.93|426.83|430.74|426.64|430.93|426.83|430.7|426.6|14
1637851060000|2021-11-25 14:37:40|430.66|426.56|430.84|426.74|430.84|426.74|430.56|426.46|19
1637851070000|2021-11-25 14:37:50|430.81|426.71|430.77|426.67|430.81|426.71|430.76|426.66|6
1637851080000|2021-11-25 14:38:00|430.69|426.59|430.61|426.51|430.69|426.59|430.61|426.51|7
1637851090000|2021-11-25 14:38:10|430.65|426.55|430.6|426.5|430.72|426.62|430.6|426.5|4
1637851100000|2021-11-25 14:38:20|430.64|426.54|430.74|426.64|430.74|426.64|430.58|426.48|10
1637851110000|2021-11-25 14:38:30|430.73|426.63|430.73|426.63|430.73|426.63|430.73|426.63|1
1637851120000|2021-11-25 14:38:40|430.72|426.62|430.72|426.62|430.74|426.64|430.72|426.62|7
1637851130000|2021-11-25 14:38:50|430.7|426.6|430.69|426.59|430.72|426.62|430.69|426.59|4
1637851140000|2021-11-25 14:39:00|430.68|426.58|430.68|426.58|430.68|426.58|430.63|426.53|8
1637851150000|2021-11-25 14:39:10|430.66|426.56|430.61|426.51|430.66|426.56|430.59|426.49|3
1637851160000|2021-11-25 14:39:20|430.6|426.5|430.59|426.49|430.61|426.51|430.52|426.42|9
1637851170000|2021-11-25 14:39:30|430.61|426.51|430.62|426.52|430.62|426.52|430.61|426.51|2
1637851180000|2021-11-25 14:39:40|430.61|426.51|430.52|426.42|430.61|426.51|430.52|426.42|2
1637851190000|2021-11-25 14:39:50|430.51|426.41|430.51|426.41|430.51|426.41|430.51|426.41|1
1637851200000|2021-11-25 14:40:00|430.49|426.39|430.49|426.39|430.49|426.39|430.48|426.38|3
1637851210000|2021-11-25 14:40:10|430.47|426.37|430.35|426.25|430.48|426.38|430.35|426.25|6
1637851220000|2021-11-25 14:40:20|430.43|426.33|430.45|426.35|430.57|426.47|430.4|426.3|7
1637851230000|2021-11-25 14:40:30|430.61|426.51|430.34|426.24|430.61|426.51|430.34|426.24|3
1637851240000|2021-11-25 14:40:40|430.57|426.47|430.49|426.39|430.57|426.47|430.43|426.33|7
1637851250000|2021-11-25 14:40:50|430.48|426.38|430.43|426.33|430.57|426.47|430.43|426.33|6
1637851260000|2021-11-25 14:41:00|430.57|426.47|430.52|426.42|430.62|426.52|430.38|426.28|13
1637851270000|2021-11-25 14:41:10|430.59|426.49|430.62|426.52|430.78|426.68|430.47|426.37|20
1637851280000|2021-11-25 14:41:20|430.73|426.63|430.67|426.57|430.73|426.63|430.61|426.51|11
1637851290000|2021-11-25 14:41:30|430.61|426.51|430.63|426.53|430.67|426.57|430.6|426.5|10
1637851300000|2021-11-25 14:41:40|430.67|426.57|430.64|426.54|430.81|426.71|430.61|426.51|15
1637851310000|2021-11-25 14:41:50|430.57|426.47|430.65|426.55|430.65|426.55|430.55|426.45|5
1637851320000|2021-11-25 14:42:00|430.63|426.53|430.75|426.65|430.9|426.8|430.54|426.44|12
1637851330000|2021-11-25 14:42:10|430.7|426.6|430.75|426.65|430.76|426.66|430.7|426.6|6
1637851340000|2021-11-25 14:42:20|430.77|426.67|430.76|426.66|430.91|426.81|430.73|426.63|7
1637851350000|2021-11-25 14:42:30|430.73|426.63|430.85|426.75|430.85|426.75|430.69|426.59|9
1637851360000|2021-11-25 14:42:40|430.8|426.7|430.82|426.72|430.94|426.84|430.77|426.67|4
1637851370000|2021-11-25 14:42:50|430.8|426.7|430.84|426.74|430.86|426.76|430.8|426.7|8
1637851380000|2021-11-25 14:43:00|430.82|426.72|430.77|426.67|430.83|426.73|430.77|426.67|5
1637851390000|2021-11-25 14:43:10|430.78|426.68|430.99|426.89|430.99|426.89|430.7|426.6|13
1637851400000|2021-11-25 14:43:20|430.96|426.86|430.91|426.81|430.97|426.87|430.91|426.81|9
1637851410000|2021-11-25 14:43:30|430.95|426.85|430.9|426.8|430.96|426.86|430.87|426.77|9
1637851420000|2021-11-25 14:43:40|430.91|426.81|430.69|426.59|430.91|426.81|430.68|426.58|16
1637851430000|2021-11-25 14:43:50|430.72|426.62|430.64|426.54|430.72|426.62|430.53|426.43|18
1637851440000|2021-11-25 14:44:00|430.63|426.53|430.64|426.54|430.66|426.56|430.61|426.51|6
1637851450000|2021-11-25 14:44:10|430.65|426.55|430.69|426.59|430.69|426.59|430.5|426.4|8
1637851460000|2021-11-25 14:44:20|430.68|426.58|430.7|426.6|430.7|426.6|430.66|426.56|6
1637851470000|2021-11-25 14:44:30|430.72|426.62|430.75|426.65|430.82|426.72|430.62|426.52|6
1637851480000|2021-11-25 14:44:40|430.63|426.53|430.59|426.49|430.63|426.53|430.59|426.49|3
1637851490000|2021-11-25 14:44:50|430.62|426.52|430.67|426.57|430.67|426.57|430.62|426.52|7
1637851500000|2021-11-25 14:45:00|430.64|426.54|430.64|426.54|430.67|426.57|430.63|426.53|17
1637851510000|2021-11-25 14:45:10|430.67|426.57|430.67|426.57|430.67|426.57|430.64|426.54|3
1637851520000|2021-11-25 14:45:20|430.65|426.55|430.85|426.75|430.87|426.77|430.62|426.52|19
1637851530000|2021-11-25 14:45:30|430.84|426.74|430.86|426.76|430.89|426.79|430.83|426.73|10
1637851540000|2021-11-25 14:45:40|430.88|426.78|431.1|427|431.12|427.02|430.86|426.76|16
1637851550000|2021-11-25 14:45:50|431.11|427.01|431.11|427.01|431.14|427.04|431.06|426.96|16
1637851560000|2021-11-25 14:46:00|431.09|426.99|431.25|427.15|431.25|427.15|431.07|426.97|10
1637851570000|2021-11-25 14:46:10|431.23|427.13|431.23|427.13|431.27|427.17|431.13|427.03|11
1637851580000|2021-11-25 14:46:20|431.26|427.16|431.13|427.03|431.31|427.21|431.1|427|14
1637851590000|2021-11-25 14:46:30|431.3|427.2|431.26|427.16|431.31|427.21|431.24|427.14|13
1637851600000|2021-11-25 14:46:40|431.29|427.19|431.17|427.07|431.33|427.23|431.16|427.06|20
1637851610000|2021-11-25 14:46:50|431.24|427.14|431.31|427.21|431.33|427.23|431.23|427.13|12
1637851620000|2021-11-25 14:47:00|431.13|427.03|431.78|427.68|431.9|427.8|431.13|427.03|14
1637851630000|2021-11-25 14:47:10|431.79|427.69|431.77|427.67|431.91|427.81|431.63|427.53|22
1637851640000|2021-11-25 14:47:20|431.64|427.54|431.56|427.46|431.74|427.64|431.52|427.42|25
1637851650000|2021-11-25 14:47:30|431.58|427.48|431.46|427.36|431.74|427.64|431.46|427.36|18
1637851660000|2021-11-25 14:47:40|431.45|427.35|431.51|427.41|431.51|427.41|431.43|427.33|8
1637851670000|2021-11-25 14:47:50|431.5|427.4|431.75|427.65|431.76|427.66|431.5|427.4|24
1637851680000|2021-11-25 14:48:00|431.76|427.66|431.89|427.79|431.89|427.79|431.75|427.65|6
1637851690000|2021-11-25 14:48:10|431.88|427.78|431.7|427.6|431.88|427.78|431.7|427.6|9
1637851700000|2021-11-25 14:48:20|431.72|427.62|431.7|427.6|431.74|427.64|431.69|427.59|8
1637851710000|2021-11-25 14:48:30|431.65|427.55|431.7|427.6|431.76|427.66|431.48|427.38|24
1637851720000|2021-11-25 14:48:40|431.67|427.57|431.64|427.54|431.69|427.59|431.45|427.35|17
1637851730000|2021-11-25 14:48:50|431.5|427.4|431.41|427.31|431.57|427.47|431.4|427.3|19
1637851740000|2021-11-25 14:49:00|431.4|427.3|431.52|427.42|431.66|427.56|431.27|427.17|18
1637851750000|2021-11-25 14:49:10|431.62|427.52|431.82|427.72|431.82|427.72|431.62|427.52|12
1637851760000|2021-11-25 14:49:20|431.86|427.76|431.81|427.71|431.91|427.81|431.81|427.71|5
1637851770000|2021-11-25 14:49:30|431.75|427.65|431.75|427.65|431.75|427.65|431.75|427.65|1
1637851780000|2021-11-25 14:49:40|431.81|427.71|431.83|427.73|431.91|427.81|431.74|427.64|12
1637851790000|2021-11-25 14:49:50|431.82|427.72|431.79|427.69|431.85|427.75|431.77|427.67|7
1637851800000|2021-11-25 14:50:00|431.83|427.73|431.76|427.66|431.83|427.73|431.75|427.65|3
1637851810000|2021-11-25 14:50:10|431.8|427.7|431.83|427.73|431.9|427.8|431.76|427.66|8
1637851820000|2021-11-25 14:50:20|431.68|427.58|431.52|427.42|431.78|427.68|431.47|427.37|13
1637851830000|2021-11-25 14:50:30|431.49|427.39|431.67|427.57|431.87|427.77|431.49|427.39|15
1637851840000|2021-11-25 14:50:40|431.71|427.61|431.89|427.79|431.94|427.84|431.71|427.61|13
1637851850000|2021-11-25 14:50:50|431.88|427.78|431.65|427.55|431.88|427.78|431.65|427.55|7
1637851860000|2021-11-25 14:51:00|431.84|427.74|431.84|427.74|431.84|427.74|431.84|427.74|1
1637851880000|2021-11-25 14:51:20|431.65|427.55|431.65|427.55|431.65|427.55|431.65|427.55|1
1637851890000|2021-11-25 14:51:30|431.64|427.54|431.55|427.45|431.64|427.54|431.54|427.44|9
1637851900000|2021-11-25 14:51:40|431.63|427.53|431.47|427.37|431.63|427.53|431.45|427.35|10
1637851910000|2021-11-25 14:51:50|431.45|427.35|431.48|427.38|431.48|427.38|431.45|427.35|2
1637851920000|2021-11-25 14:52:00|431.45|427.35|431.47|427.37|431.58|427.48|431.45|427.35|10
1637851930000|2021-11-25 14:52:10|431.49|427.39|431.49|427.39|431.49|427.39|431.4|427.3|5
1637851940000|2021-11-25 14:52:20|431.55|427.45|431.48|427.38|431.57|427.47|431.45|427.35|9
1637851950000|2021-11-25 14:52:30|431.4|427.3|431.57|427.47|431.57|427.47|431.4|427.3|12
1637851960000|2021-11-25 14:52:40|431.49|427.39|431.36|427.26|431.54|427.44|431.36|427.26|7
1637851970000|2021-11-25 14:52:50|431.35|427.25|431.2|427.1|431.36|427.26|431.1|427|11
1637851980000|2021-11-25 14:53:00|431.26|427.16|431.37|427.27|431.4|427.3|431.2|427.1|11
1637851990000|2021-11-25 14:53:10|431.38|427.28|431.38|427.28|431.53|427.43|431.35|427.25|5
1637852000000|2021-11-25 14:53:20|431.4|427.3|431.36|427.26|431.4|427.3|431.35|427.25|4
1637852010000|2021-11-25 14:53:30|431.4|427.3|431.38|427.28|431.4|427.3|431.35|427.25|5
1637852020000|2021-11-25 14:53:40|431.36|427.26|431.67|427.57|431.67|427.57|431.36|427.26|9
1637852030000|2021-11-25 14:53:50|431.84|427.74|431.77|427.67|431.84|427.74|431.71|427.61|17
1637852040000|2021-11-25 14:54:00|431.75|427.65|431.77|427.67|431.79|427.69|431.75|427.65|4
1637852050000|2021-11-25 14:54:10|431.76|427.66|431.6|427.5|431.76|427.66|431.6|427.5|10
1637852060000|2021-11-25 14:54:20|431.57|427.47|431.72|427.62|431.72|427.62|431.57|427.47|9
1637852070000|2021-11-25 14:54:30|431.71|427.61|431.5|427.4|431.81|427.71|431.5|427.4|8
1637852080000|2021-11-25 14:54:40|431.61|427.51|431.61|427.51|431.88|427.78|431.5|427.4|15
1637852090000|2021-11-25 14:54:50|431.88|427.78|431.67|427.57|431.88|427.78|431.6|427.5|20
1637852100000|2021-11-25 14:55:00|431.66|427.56|431.74|427.64|431.75|427.65|431.5|427.4|10
1637852110000|2021-11-25 14:55:10|431.77|427.67|431.95|427.85|431.95|427.85|431.77|427.67|8
1637852120000|2021-11-25 14:55:20|431.93|427.83|431.98|427.88|431.98|427.88|431.9|427.8|6
1637852130000|2021-11-25 14:55:30|431.99|427.89|431.99|427.89|432|427.9|431.99|427.89|3
1637852140000|2021-11-25 14:55:40|432.05|427.95|432.07|427.97|432.07|427.97|432.05|427.95|2
1637852150000|2021-11-25 14:55:50|432.15|428.05|432.25|428.15|432.25|428.15|432.12|428.02|8
1637852160000|2021-11-25 14:56:00|432.22|428.12|432.4|428.3|432.4|428.3|432.22|428.12|11
1637852170000|2021-11-25 14:56:10|432.35|428.25|432.09|427.99|432.35|428.25|431.94|427.84|24
1637852180000|2021-11-25 14:56:20|432|427.9|431.84|427.74|432|427.9|431.76|427.66|19
1637852190000|2021-11-25 14:56:30|431.72|427.62|431.73|427.63|431.87|427.77|431.69|427.59|9
1637852200000|2021-11-25 14:56:40|431.8|427.7|431.87|427.77|431.99|427.89|431.75|427.65|6
1637852210000|2021-11-25 14:56:50|431.88|427.78|431.78|427.68|431.9|427.8|431.71|427.61|16
1637852220000|2021-11-25 14:57:00|431.87|427.77|431.91|427.81|432.02|427.92|431.75|427.65|18
1637852230000|2021-11-25 14:57:10|431.86|427.76|431.89|427.79|432.14|428.04|431.81|427.71|18
1637852240000|2021-11-25 14:57:20|431.91|427.81|431.94|427.84|432.03|427.93|431.79|427.69|17
1637852250000|2021-11-25 14:57:30|432.03|427.93|431.94|427.84|432.06|427.96|431.92|427.82|15
1637852260000|2021-11-25 14:57:40|431.9|427.8|431.85|427.75|431.98|427.88|431.84|427.74|9
1637852270000|2021-11-25 14:57:50|431.84|427.74|431.9|427.8|431.93|427.83|431.72|427.62|14
1637852280000|2021-11-25 14:58:00|431.91|427.81|431.67|427.57|431.93|427.83|431.67|427.57|12
1637852290000|2021-11-25 14:58:10|431.4|427.3|431.49|427.39|431.49|427.39|431.4|427.3|3
1637852300000|2021-11-25 14:58:20|431.45|427.35|431.4|427.3|431.5|427.4|431.35|427.25|14
1637852310000|2021-11-25 14:58:30|431.48|427.38|431.6|427.5|431.72|427.62|431.48|427.38|14
1637852320000|2021-11-25 14:58:40|431.8|427.7|431.92|427.82|431.92|427.82|431.49|427.39|15
1637852330000|2021-11-25 14:58:50|431.68|427.58|431.69|427.59|431.85|427.75|431.67|427.57|6
1637852340000|2021-11-25 14:59:00|431.67|427.57|431.65|427.55|431.7|427.6|431.65|427.55|5
1637852350000|2021-11-25 14:59:10|431.66|427.56|431.79|427.69|431.85|427.75|431.65|427.55|10
1637852360000|2021-11-25 14:59:20|431.8|427.7|431.84|427.74|431.84|427.74|431.8|427.7|2
1637852370000|2021-11-25 14:59:30|431.83|427.73|431.65|427.55|431.85|427.75|431.63|427.53|11
1637852380000|2021-11-25 14:59:40|431.67|427.57|431.64|427.54|431.67|427.57|431.61|427.51|10
1637852390000|2021-11-25 14:59:50|431.61|427.51|431.75|427.65|431.75|427.65|431.48|427.38|12
1637852400000|2021-11-25 15:00:00|431.8|427.7|431.68|427.58|431.8|427.7|431.55|427.45|17
1637852410000|2021-11-25 15:00:10|431.75|427.65|431.77|427.67|431.9|427.8|431.65|427.55|13
1637852420000|2021-11-25 15:00:20|431.79|427.69|431.93|427.83|431.99|427.89|431.65|427.55|13
1637852430000|2021-11-25 15:00:30|431.96|427.86|431.89|427.79|431.96|427.86|431.87|427.77|5
1637852440000|2021-11-25 15:00:40|431.95|427.85|432.21|428.11|432.32|428.22|431.95|427.85|17
1637852450000|2021-11-25 15:00:50|432.32|428.22|432.06|427.96|432.34|428.24|431.95|427.85|20
1637852460000|2021-11-25 15:01:00|432.1|428|431.98|427.88|432.15|428.05|431.87|427.77|14
1637852470000|2021-11-25 15:01:10|431.99|427.89|431.97|427.87|431.99|427.89|431.89|427.79|9
1637852480000|2021-11-25 15:01:20|432.12|428.02|432.1|428|432.12|428.02|431.84|427.74|4
1637852490000|2021-11-25 15:01:30|432.15|428.05|432.03|427.93|432.24|428.14|431.89|427.79|12
1637852500000|2021-11-25 15:01:40|431.98|427.88|432.04|427.94|432.08|427.98|431.94|427.84|13
1637852510000|2021-11-25 15:01:50|432.05|427.95|431.98|427.88|432.08|427.98|431.93|427.83|14
1637852520000|2021-11-25 15:02:00|431.93|427.83|432.09|427.99|432.16|428.06|431.89|427.79|17
1637852530000|2021-11-25 15:02:10|432.1|428|432.22|428.12|432.22|428.12|431.89|427.79|10
1637852540000|2021-11-25 15:02:20|432.23|428.13|432.38|428.28|432.42|428.32|431.92|427.82|13
1637852550000|2021-11-25 15:02:30|432.42|428.32|432.18|428.08|432.45|428.35|432.18|428.08|14
1637852560000|2021-11-25 15:02:40|432.35|428.25|432.23|428.13|432.39|428.29|432.2|428.1|11
1637852570000|2021-11-25 15:02:50|432.39|428.29|432.14|428.04|432.39|428.29|432.08|427.98|13
1637852580000|2021-11-25 15:03:00|432.11|428.01|432.33|428.23|432.33|428.23|431.98|427.88|18
1637852590000|2021-11-25 15:03:10|432.34|428.24|432.5|428.4|432.51|428.41|432.27|428.17|18
1637852600000|2021-11-25 15:03:20|432.45|428.35|432.36|428.26|432.52|428.42|432.24|428.14|15
1637852610000|2021-11-25 15:03:30|432.38|428.28|432.26|428.16|432.42|428.32|432.23|428.13|12
1637852620000|2021-11-25 15:03:40|432.25|428.15|432.52|428.42|432.52|428.42|432.16|428.06|24
1637852630000|2021-11-25 15:03:50|432.47|428.37|432.32|428.22|432.51|428.41|432.19|428.09|23
1637852640000|2021-11-25 15:04:00|432.31|428.21|432.47|428.37|432.49|428.39|432.31|428.21|14
1637852650000|2021-11-25 15:04:10|432.46|428.36|432.07|427.97|432.46|428.36|431.93|427.83|28
1637852660000|2021-11-25 15:04:20|432.03|427.93|431.81|427.71|432.08|427.98|431.81|427.71|15
1637852670000|2021-11-25 15:04:30|431.83|427.73|431.88|427.78|432.04|427.94|431.78|427.68|14
1637852680000|2021-11-25 15:04:40|431.84|427.74|431.86|427.76|431.86|427.76|431.79|427.69|5
1637852690000|2021-11-25 15:04:50|431.87|427.77|431.79|427.69|431.9|427.8|431.63|427.53|14
1637852700000|2021-11-25 15:05:00|431.72|427.62|431.76|427.66|431.81|427.71|431.68|427.58|20
1637852710000|2021-11-25 15:05:10|431.93|427.83|431.95|427.85|431.99|427.89|431.78|427.68|27
1637852720000|2021-11-25 15:05:20|431.96|427.86|432.21|428.11|432.24|428.14|431.96|427.86|17
1637852730000|2021-11-25 15:05:30|432.2|428.1|432.07|427.97|432.21|428.11|432.05|427.95|21
1637852740000|2021-11-25 15:05:40|432.08|427.98|432.12|428.02|432.22|428.12|431.98|427.88|27
1637852750000|2021-11-25 15:05:50|432.15|428.05|431.99|427.89|432.17|428.07|431.98|427.88|16
1637852760000|2021-11-25 15:06:00|432|427.9|431.63|427.53|432|427.9|431.61|427.51|23
1637852770000|2021-11-25 15:06:10|431.67|427.57|432.02|427.92|432.04|427.94|431.54|427.44|28
1637852780000|2021-11-25 15:06:20|432.04|427.94|432.09|427.99|432.11|428.01|431.96|427.86|28
1637852790000|2021-11-25 15:06:30|432.05|427.95|431.84|427.74|432.11|428.01|431.84|427.74|21
1637852800000|2021-11-25 15:06:40|431.89|427.79|431.8|427.7|431.89|427.79|431.75|427.65|16
1637852810000|2021-11-25 15:06:50|431.79|427.69|431.83|427.73|431.85|427.75|431.77|427.67|17
1637852820000|2021-11-25 15:07:00|431.89|427.79|431.81|427.71|431.89|427.79|431.78|427.68|21
1637852830000|2021-11-25 15:07:10|431.89|427.79|431.89|427.79|431.94|427.84|431.81|427.71|16
1637852840000|2021-11-25 15:07:20|431.88|427.78|431.78|427.68|431.92|427.82|431.74|427.64|20
1637852850000|2021-11-25 15:07:30|431.79|427.69|431.73|427.63|431.79|427.69|431.73|427.63|5
1637852860000|2021-11-25 15:07:40|431.72|427.62|431.73|427.63|431.78|427.68|431.66|427.56|19
1637852870000|2021-11-25 15:07:50|431.71|427.61|431.15|427.05|431.71|427.61|431.15|427.05|28
1637852880000|2021-11-25 15:08:00|431.14|427.04|431.18|427.08|431.36|427.26|431.13|427.03|29
1637852890000|2021-11-25 15:08:10|431.17|427.07|431.24|427.14|431.32|427.22|431.03|426.93|17
1637852900000|2021-11-25 15:08:20|431.25|427.15|431.46|427.36|431.46|427.36|431.25|427.15|12
1637852910000|2021-11-25 15:08:30|431.38|427.28|431.17|427.07|431.38|427.28|431.17|427.07|10
1637852920000|2021-11-25 15:08:40|431.18|427.08|431.11|427.01|431.27|427.17|431.07|426.97|15
1637852930000|2021-11-25 15:08:50|431.08|426.98|431.08|426.98|431.23|427.13|431.03|426.93|18
1637852940000|2021-11-25 15:09:00|431.03|426.93|430.96|426.86|431.17|427.07|430.95|426.85|20
1637852950000|2021-11-25 15:09:10|430.95|426.85|431.15|427.05|431.15|427.05|430.85|426.75|5
1637852960000|2021-11-25 15:09:20|430.89|426.79|430.94|426.84|430.99|426.89|430.89|426.79|4
1637852970000|2021-11-25 15:09:30|430.98|426.88|431.08|426.98|431.12|427.02|430.89|426.79|13
1637852980000|2021-11-25 15:09:40|431.14|427.04|431.14|427.04|431.15|427.05|431.09|426.99|8
1637852990000|2021-11-25 15:09:50|431.18|427.08|431.15|427.05|431.19|427.09|431.15|427.05|8
1637853000000|2021-11-25 15:10:00|430.99|426.89|431.08|426.98|431.08|426.98|430.99|426.89|7
1637853010000|2021-11-25 15:10:10|430.99|426.89|431.05|426.95|431.1|427|430.97|426.87|5
1637853020000|2021-11-25 15:10:20|430.75|426.65|430.85|426.75|430.85|426.75|430.75|426.65|2
1637853030000|2021-11-25 15:10:30|431.04|426.94|430.81|426.71|431.04|426.94|430.69|426.59|6
1637853040000|2021-11-25 15:10:40|430.92|426.82|430.64|426.54|430.92|426.82|430.63|426.53|11
1637853050000|2021-11-25 15:10:50|430.66|426.56|430.53|426.43|430.66|426.56|430.53|426.43|3
1637853060000|2021-11-25 15:11:00|430.51|426.41|430.63|426.53|430.63|426.53|430.51|426.41|5
1637853070000|2021-11-25 15:11:10|430.73|426.63|430.36|426.26|430.73|426.63|430.34|426.24|8
1637853080000|2021-11-25 15:11:20|430.31|426.21|430.36|426.26|430.44|426.34|430.31|426.21|8
1637853090000|2021-11-25 15:11:30|430.35|426.25|430.11|426.01|430.35|426.25|430.11|426.01|2
1637853100000|2021-11-25 15:11:40|430.18|426.08|430.08|425.98|430.18|426.08|429.93|425.83|9
1637853110000|2021-11-25 15:11:50|430.03|425.93|430.11|426.01|430.16|426.06|429.88|425.78|19
1637853120000|2021-11-25 15:12:00|430.07|425.97|430.04|425.94|430.28|426.18|430.04|425.94|9
1637853130000|2021-11-25 15:12:10|430.09|425.99|430.06|425.96|430.09|425.99|430.02|425.92|10
1637853140000|2021-11-25 15:12:20|430.05|425.95|430.02|425.92|430.07|425.97|430.02|425.92|8
1637853150000|2021-11-25 15:12:30|430.03|425.93|430.03|425.93|430.07|425.97|429.99|425.89|10
1637853160000|2021-11-25 15:12:40|429.97|425.87|430.09|425.99|430.1|426|429.97|425.87|10
1637853170000|2021-11-25 15:12:50|430.15|426.05|430.15|426.05|430.15|426.05|430.15|426.05|1
1637853180000|2021-11-25 15:13:00|430.14|426.04|430.1|426|430.21|426.11|430.09|425.99|6
1637853190000|2021-11-25 15:13:10|430.09|425.99|430.1|426|430.26|426.16|429.91|425.81|19
1637853200000|2021-11-25 15:13:20|430.11|426.01|429.96|425.86|430.2|426.1|429.91|425.81|7
1637853210000|2021-11-25 15:13:30|429.91|425.81|429.91|425.81|429.91|425.81|429.91|425.81|1
1637853220000|2021-11-25 15:13:40|429.81|425.71|430.03|425.93|430.05|425.95|429.81|425.71|14
1637853230000|2021-11-25 15:13:50|430.05|425.95|430.15|426.05|430.29|426.19|430.03|425.93|12
1637853240000|2021-11-25 15:14:00|430.13|426.03|430.1|426|430.25|426.15|429.87|425.77|11
1637853250000|2021-11-25 15:14:10|430.14|426.04|430.15|426.05|430.19|426.09|429.95|425.85|8
1637853260000|2021-11-25 15:14:20|430.16|426.06|430.08|425.98|430.17|426.07|429.97|425.87|9
1637853270000|2021-11-25 15:14:30|430.15|426.05|430.17|426.07|430.17|426.07|430.11|426.01|13
1637853280000|2021-11-25 15:14:40|430.16|426.06|430.16|426.06|430.37|426.27|430.16|426.06|10
1637853290000|2021-11-25 15:14:50|430.19|426.09|430.24|426.14|430.27|426.17|430.04|425.94|17
1637853300000|2021-11-25 15:15:00|430.25|426.15|430.22|426.12|430.25|426.15|430.22|426.12|16
1637853310000|2021-11-25 15:15:10|430.23|426.13|430.09|425.99|430.27|426.17|430.09|425.99|8
1637853320000|2021-11-25 15:15:20|430.08|425.98|430.35|426.25|430.35|426.25|430.08|425.98|12
1637853330000|2021-11-25 15:15:30|430.34|426.24|430.29|426.19|430.39|426.29|430.28|426.18|21
1637853340000|2021-11-25 15:15:40|430.28|426.18|430.29|426.19|430.3|426.2|430.23|426.13|13
1637853350000|2021-11-25 15:15:50|430.31|426.21|430.12|426.02|430.31|426.21|430.09|425.99|14
1637853360000|2021-11-25 15:16:00|430.23|426.13|430.26|426.16|430.34|426.24|430.07|425.97|19
1637853370000|2021-11-25 15:16:10|430.23|426.13|430.22|426.12|430.26|426.16|430.22|426.12|4
1637853380000|2021-11-25 15:16:20|430.21|426.11|430.22|426.12|430.26|426.16|430.21|426.11|14
1637853390000|2021-11-25 15:16:30|430.23|426.13|430.34|426.24|430.34|426.24|430.19|426.09|5
1637853400000|2021-11-25 15:16:40|430.23|426.13|430.44|426.34|430.45|426.35|430.23|426.13|22
1637853410000|2021-11-25 15:16:50|430.35|426.25|430.44|426.34|430.46|426.36|430.35|426.25|10
1637853420000|2021-11-25 15:17:00|430.43|426.33|430.36|426.26|430.47|426.37|430.36|426.26|11
1637853430000|2021-11-25 15:17:10|430.37|426.27|430.19|426.09|430.47|426.37|430.19|426.09|13
1637853440000|2021-11-25 15:17:20|430.23|426.13|430.31|426.21|430.31|426.21|430.08|425.98|18
1637853450000|2021-11-25 15:17:30|430.34|426.24|430.42|426.32|430.42|426.32|430.2|426.1|14
1637853460000|2021-11-25 15:17:40|430.43|426.33|430.35|426.25|430.43|426.33|430.35|426.25|4
1637853470000|2021-11-25 15:17:50|430.36|426.26|430.44|426.34|430.44|426.34|430.36|426.26|2
1637853480000|2021-11-25 15:18:00|430.45|426.35|430.37|426.27|430.45|426.35|430.34|426.24|3
1637853490000|2021-11-25 15:18:10|430.36|426.26|430.54|426.44|430.54|426.44|430.36|426.26|10
1637853500000|2021-11-25 15:18:20|430.51|426.41|430.57|426.47|430.57|426.47|430.34|426.24|6
1637853510000|2021-11-25 15:18:30|430.32|426.22|430.27|426.17|430.47|426.37|430.24|426.14|18
1637853520000|2021-11-25 15:18:40|430.26|426.16|430.25|426.15|430.29|426.19|430.16|426.06|10
1637853530000|2021-11-25 15:18:50|430.29|426.19|430.3|426.2|430.3|426.2|430.29|426.19|2
1637853540000|2021-11-25 15:19:00|430.26|426.16|430.32|426.22|430.38|426.28|430.15|426.05|26
1637853550000|2021-11-25 15:19:10|430.34|426.24|430.31|426.21|430.34|426.24|430.14|426.04|23
1637853560000|2021-11-25 15:19:20|430.34|426.24|430.19|426.09|430.34|426.24|430.15|426.05|13
1637853570000|2021-11-25 15:19:30|430.11|426.01|430.19|426.09|430.21|426.11|430.11|426.01|9
1637853580000|2021-11-25 15:19:40|430.15|426.05|430.12|426.02|430.22|426.12|430.12|426.02|10
1637853590000|2021-11-25 15:19:50|430.11|426.01|430.07|425.97|430.11|426.01|430.07|425.97|3
1637853600000|2021-11-25 15:20:00|430.22|426.12|430.08|425.98|430.25|426.15|430.08|425.98|9
1637853610000|2021-11-25 15:20:10|430.09|425.99|430.09|425.99|430.12|426.02|429.96|425.86|11
1637853620000|2021-11-25 15:20:20|430.06|425.96|429.93|425.83|430.06|425.96|429.88|425.78|24
1637853630000|2021-11-25 15:20:30|430|425.9|430.04|425.94|430.04|425.94|429.88|425.78|19
1637853640000|2021-11-25 15:20:40|430.05|425.95|430.01|425.91|430.09|425.99|429.89|425.79|16
1637853650000|2021-11-25 15:20:50|430.03|425.93|430.05|425.95|430.07|425.97|430.03|425.93|7
1637853660000|2021-11-25 15:21:00|430.13|426.03|430.12|426.02|430.13|426.03|430.11|426.01|3
1637853670000|2021-11-25 15:21:10|430.09|425.99|430.05|425.95|430.13|426.03|430.03|425.93|9
1637853680000|2021-11-25 15:21:20|430.07|425.97|429.93|425.83|430.07|425.97|429.91|425.81|14
1637853690000|2021-11-25 15:21:30|429.99|425.89|429.99|425.89|430.21|426.11|429.93|425.83|14
1637853700000|2021-11-25 15:21:40|430.01|425.91|430.03|425.93|430.08|425.98|429.95|425.85|14
1637853710000|2021-11-25 15:21:50|430.04|425.94|429.92|425.82|430.08|425.98|429.8|425.7|18
1637853720000|2021-11-25 15:22:00|429.9|425.8|429.66|425.56|429.9|425.8|429.57|425.47|18
1637853730000|2021-11-25 15:22:10|429.69|425.59|429.63|425.53|429.75|425.65|429.48|425.38|17
1637853740000|2021-11-25 15:22:20|429.64|425.54|429.56|425.46|429.72|425.62|429.44|425.34|15
1637853750000|2021-11-25 15:22:30|429.54|425.44|429.6|425.5|429.7|425.6|429.54|425.44|12
1637853760000|2021-11-25 15:22:40|429.65|425.55|429.61|425.51|429.66|425.56|429.61|425.51|6
1637853770000|2021-11-25 15:22:50|429.62|425.52|429.62|425.52|429.62|425.52|429.61|425.51|3
1637853780000|2021-11-25 15:23:00|429.63|425.53|429.63|425.53|429.63|425.53|429.62|425.52|5
1637853790000|2021-11-25 15:23:10|429.62|425.52|429.76|425.66|429.98|425.88|429.62|425.52|30
1637853800000|2021-11-25 15:23:20|429.74|425.64|429.71|425.61|429.77|425.67|429.71|425.61|14
1637853810000|2021-11-25 15:23:30|429.73|425.63|429.77|425.67|429.87|425.77|429.63|425.53|16
1637853820000|2021-11-25 15:23:40|429.76|425.66|429.51|425.41|429.77|425.67|429.51|425.41|7
1637853830000|2021-11-25 15:23:50|429.56|425.46|429.71|425.61|429.75|425.65|429.52|425.42|10
1637853840000|2021-11-25 15:24:00|429.7|425.6|429.54|425.44|429.75|425.65|429.54|425.44|6
1637853850000|2021-11-25 15:24:10|429.5|425.4|429.63|425.53|429.63|425.53|429.5|425.4|5
1637853860000|2021-11-25 15:24:20|429.6|425.5|429.66|425.56|429.68|425.58|429.6|425.5|9
1637853870000|2021-11-25 15:24:30|429.72|425.62|429.81|425.71|429.92|425.82|429.72|425.62|12
1637853880000|2021-11-25 15:24:40|429.73|425.63|429.8|425.7|429.84|425.74|429.68|425.58|15
1637853890000|2021-11-25 15:24:50|429.85|425.75|429.7|425.6|429.86|425.76|429.7|425.6|13
1637853900000|2021-11-25 15:25:00|429.71|425.61|429.76|425.66|429.88|425.78|429.71|425.61|11
1637853910000|2021-11-25 15:25:10|429.71|425.61|429.87|425.77|429.89|425.79|429.71|425.61|7
1637853920000|2021-11-25 15:25:20|429.86|425.76|429.93|425.83|429.93|425.83|429.83|425.73|9
1637853930000|2021-11-25 15:25:30|429.92|425.82|429.99|425.89|430.01|425.91|429.84|425.74|14
1637853940000|2021-11-25 15:25:40|430.01|425.91|429.99|425.89|430.01|425.91|429.98|425.88|17
1637853950000|2021-11-25 15:25:50|429.92|425.82|429.82|425.72|429.96|425.86|429.8|425.7|15
1637853960000|2021-11-25 15:26:00|429.81|425.71|429.83|425.73|429.83|425.73|429.81|425.71|5
1637853970000|2021-11-25 15:26:10|429.81|425.71|429.99|425.89|430|425.9|429.79|425.69|13
1637853980000|2021-11-25 15:26:20|429.98|425.88|430.08|425.98|430.15|426.05|429.93|425.83|28
1637853990000|2021-11-25 15:26:30|430.09|425.99|430.09|425.99|430.23|426.13|430.06|425.96|8
1637854000000|2021-11-25 15:26:40|430.08|425.98|430.04|425.94|430.09|425.99|430.03|425.93|8
1637854010000|2021-11-25 15:26:50|430.05|425.95|430.19|426.09|430.19|426.09|430.01|425.91|9
1637854020000|2021-11-25 15:27:00|430.02|425.92|430|425.9|430.2|426.1|429.95|425.85|9
1637854030000|2021-11-25 15:27:10|430.11|426.01|429.8|425.7|430.11|426.01|429.76|425.66|16
1637854040000|2021-11-25 15:27:20|429.79|425.69|429.7|425.6|429.79|425.69|429.63|425.53|9
1637854050000|2021-11-25 15:27:30|429.73|425.63|429.75|425.65|429.75|425.65|429.55|425.45|11
1637854060000|2021-11-25 15:27:40|429.55|425.45|429.74|425.64|429.74|425.64|429.46|425.36|13
1637854070000|2021-11-25 15:27:50|429.75|425.65|429.61|425.51|429.78|425.68|429.61|425.51|6
1637854080000|2021-11-25 15:28:00|429.78|425.68|429.72|425.62|429.78|425.68|429.57|425.47|16
1637854090000|2021-11-25 15:28:10|429.73|425.63|429.81|425.71|429.81|425.71|429.73|425.63|10
1637854100000|2021-11-25 15:28:20|429.74|425.64|429.97|425.87|430.05|425.95|429.74|425.64|18
1637854110000|2021-11-25 15:28:30|429.96|425.86|430.07|425.97|430.1|426|429.96|425.86|13
1637854120000|2021-11-25 15:28:40|430.09|425.99|429.98|425.88|430.09|425.99|429.85|425.75|22
1637854130000|2021-11-25 15:28:50|429.99|425.89|429.99|425.89|430.07|425.97|429.94|425.84|14
1637854140000|2021-11-25 15:29:00|430|425.9|430.03|425.93|430.04|425.94|429.89|425.79|9
1637854150000|2021-11-25 15:29:10|430.04|425.94|430|425.9|430.04|425.94|429.78|425.68|14
1637854160000|2021-11-25 15:29:20|429.99|425.89|430.08|425.98|430.12|426.02|429.98|425.88|15
1637854170000|2021-11-25 15:29:30|430.06|425.96|429.51|425.41|430.06|425.96|429.51|425.41|23
1637854180000|2021-11-25 15:29:40|429.63|425.53|429.62|425.52|429.64|425.54|429.48|425.38|24
1637854190000|2021-11-25 15:29:50|429.63|425.53|429.64|425.54|429.64|425.54|429.5|425.4|13
1637854200000|2021-11-25 15:30:00|429.63|425.53|429.6|425.5|429.64|425.54|429.59|425.49|9
1637854210000|2021-11-25 15:30:10|429.63|425.53|429.4|425.3|429.63|425.53|429.3|425.2|10
1637854220000|2021-11-25 15:30:20|429.39|425.29|429.37|425.27|429.46|425.36|429.37|425.27|4
1637854230000|2021-11-25 15:30:30|429.36|425.26|429.44|425.34|429.44|425.34|429.36|425.26|4
1637854240000|2021-11-25 15:30:40|429.38|425.28|429.51|425.41|429.55|425.45|429.38|425.28|9
1637854250000|2021-11-25 15:30:50|429.55|425.45|429.52|425.42|429.55|425.45|429.5|425.4|7
1637854260000|2021-11-25 15:31:00|429.5|425.4|429.45|425.35|429.5|425.4|429.45|425.35|5
1637854270000|2021-11-25 15:31:10|429.46|425.36|429.57|425.47|429.57|425.47|429.45|425.35|7
1637854280000|2021-11-25 15:31:20|429.63|425.53|429.56|425.46|429.77|425.67|429.4|425.3|19
1637854290000|2021-11-25 15:31:30|429.5|425.4|429.52|425.42|429.8|425.7|429.5|425.4|14
1637854300000|2021-11-25 15:31:40|429.51|425.41|429.75|425.65|429.78|425.68|429.5|425.4|15
1637854310000|2021-11-25 15:31:50|429.76|425.66|429.46|425.36|429.76|425.66|429.46|425.36|6
1637854320000|2021-11-25 15:32:00|429.45|425.35|429.48|425.38|429.63|425.53|429.43|425.33|15
1637854330000|2021-11-25 15:32:10|429.43|425.33|429.46|425.36|429.46|425.36|429.38|425.28|13
1637854340000|2021-11-25 15:32:20|429.45|425.35|429.56|425.46|429.59|425.49|429.35|425.25|15
1637854350000|2021-11-25 15:32:30|429.57|425.47|429.31|425.21|429.59|425.49|429.31|425.21|8
1637854360000|2021-11-25 15:32:40|429.33|425.23|429.38|425.28|429.45|425.35|429.33|425.23|14
1637854370000|2021-11-25 15:32:50|429.39|425.29|429.41|425.31|429.6|425.5|429.39|425.29|7
1637854380000|2021-11-25 15:33:00|429.58|425.48|429.58|425.48|429.58|425.48|429.39|425.29|7
1637854390000|2021-11-25 15:33:10|429.56|425.46|429.16|425.06|429.58|425.48|429.11|425.01|17
1637854400000|2021-11-25 15:33:20|429.35|425.25|429.41|425.31|429.41|425.31|429.18|425.08|7
1637854410000|2021-11-25 15:33:30|429.38|425.28|429.35|425.25|429.42|425.32|429.32|425.22|10
1637854420000|2021-11-25 15:33:40|429.42|425.32|429.52|425.42|429.52|425.42|429.41|425.31|6
1637854430000|2021-11-25 15:33:50|429.57|425.47|429.69|425.59|429.69|425.59|429.52|425.42|3
1637854440000|2021-11-25 15:34:00|429.77|425.67|429.86|425.76|429.97|425.87|429.74|425.64|11
1637854450000|2021-11-25 15:34:10|429.98|425.88|429.97|425.87|429.98|425.88|429.79|425.69|4
1637854460000|2021-11-25 15:34:20|429.95|425.85|429.89|425.79|429.95|425.85|429.52|425.42|13
1637854470000|2021-11-25 15:34:30|429.8|425.7|429.9|425.8|429.9|425.8|429.8|425.7|2
1637854480000|2021-11-25 15:34:40|429.89|425.79|429.88|425.78|429.9|425.8|429.61|425.51|10
1637854490000|2021-11-25 15:34:50|429.89|425.79|429.87|425.77|429.89|425.79|429.62|425.52|8
1637854500000|2021-11-25 15:35:00|429.6|425.5|429.67|425.57|429.87|425.77|429.54|425.44|7
1637854510000|2021-11-25 15:35:10|429.63|425.53|429.71|425.61|429.78|425.68|429.49|425.39|16
1637854520000|2021-11-25 15:35:20|429.69|425.59|429.97|425.87|429.97|425.87|429.69|425.59|23
1637854530000|2021-11-25 15:35:30|429.98|425.88|429.74|425.64|429.98|425.88|429.72|425.62|13
1637854540000|2021-11-25 15:35:40|429.73|425.63|429.74|425.64|429.75|425.65|429.7|425.6|16
1637854550000|2021-11-25 15:35:50|429.72|425.62|429.76|425.66|429.77|425.67|429.69|425.59|9
1637854560000|2021-11-25 15:36:00|429.62|425.52|429.7|425.6|429.7|425.6|429.62|425.52|3
1637854570000|2021-11-25 15:36:10|429.86|425.76|429.87|425.77|429.87|425.77|429.86|425.76|2
1637854580000|2021-11-25 15:36:20|429.86|425.76|429.83|425.73|429.86|425.76|429.83|425.73|2
1637854590000|2021-11-25 15:36:30|429.85|425.75|429.6|425.5|429.85|425.75|429.6|425.5|9
1637854600000|2021-11-25 15:36:40|429.61|425.51|429.75|425.65|429.75|425.65|429.61|425.51|8
1637854610000|2021-11-25 15:36:50|429.73|425.63|429.94|425.84|429.94|425.84|429.7|425.6|9
1637854620000|2021-11-25 15:37:00|429.95|425.85|429.78|425.68|429.95|425.85|429.76|425.66|8
1637854630000|2021-11-25 15:37:10|429.79|425.69|429.79|425.69|429.79|425.69|429.79|425.69|1
1637854640000|2021-11-25 15:37:20|429.9|425.8|429.98|425.88|429.98|425.88|429.9|425.8|5
1637854650000|2021-11-25 15:37:30|429.96|425.86|429.98|425.88|430.01|425.91|429.96|425.86|7
1637854660000|2021-11-25 15:37:40|429.97|425.87|429.98|425.88|429.98|425.88|429.97|425.87|2
1637854670000|2021-11-25 15:37:50|430.01|425.91|429.98|425.88|430.02|425.92|429.98|425.88|7
1637854680000|2021-11-25 15:38:00|429.97|425.87|429.97|425.87|429.97|425.87|429.97|425.87|1
1637854690000|2021-11-25 15:38:10|429.94|425.84|429.86|425.76|429.94|425.84|429.77|425.67|9
1637854700000|2021-11-25 15:38:20|429.83|425.73|429.74|425.64|429.86|425.76|429.74|425.64|11
1637854710000|2021-11-25 15:38:30|429.76|425.66|429.81|425.71|429.81|425.71|429.74|425.64|8
1637854720000|2021-11-25 15:38:40|429.82|425.72|429.67|425.57|429.88|425.78|429.67|425.57|21
1637854730000|2021-11-25 15:38:50|429.65|425.55|429.59|425.49|429.68|425.58|429.59|425.49|14
1637854740000|2021-11-25 15:39:00|429.48|425.38|429.52|425.42|429.68|425.58|429.48|425.38|15
1637854750000|2021-11-25 15:39:10|429.53|425.43|429.61|425.51|429.78|425.68|429.53|425.43|15
1637854760000|2021-11-25 15:39:20|429.6|425.5|429.58|425.48|429.68|425.58|429.58|425.48|10
1637854770000|2021-11-25 15:39:30|429.55|425.45|429.69|425.59|429.73|425.63|429.52|425.42|17
1637854780000|2021-11-25 15:39:40|429.72|425.62|429.68|425.58|429.72|425.62|429.61|425.51|12
1637854790000|2021-11-25 15:39:50|429.69|425.59|429.6|425.5|429.69|425.59|429.6|425.5|3
1637854800000|2021-11-25 15:40:00|429.62|425.52|429.67|425.57|429.81|425.71|429.5|425.4|15
1637854810000|2021-11-25 15:40:10|429.69|425.59|429.89|425.79|429.9|425.8|429.69|425.59|15
1637854820000|2021-11-25 15:40:20|429.87|425.77|429.72|425.62|429.92|425.82|429.72|425.62|9
1637854830000|2021-11-25 15:40:30|429.76|425.66|429.68|425.58|429.76|425.66|429.68|425.58|6
1637854840000|2021-11-25 15:40:40|429.67|425.57|429.76|425.66|429.77|425.67|429.67|425.57|5
1637854850000|2021-11-25 15:40:50|429.71|425.61|429.58|425.48|429.83|425.73|429.58|425.48|11
1637854860000|2021-11-25 15:41:00|429.6|425.5|429.9|425.8|430.07|425.97|429.6|425.5|24
1637854870000|2021-11-25 15:41:10|429.91|425.81|430.04|425.94|430.21|426.11|429.9|425.8|16
1637854880000|2021-11-25 15:41:20|430.19|426.09|430.18|426.08|430.22|426.12|430.05|425.95|16
1637854890000|2021-11-25 15:41:30|430.2|426.1|429.99|425.89|430.21|426.11|429.99|425.89|11
1637854900000|2021-11-25 15:41:40|430|425.9|430.02|425.92|430.12|426.02|429.96|425.86|13
1637854910000|2021-11-25 15:41:50|430.04|425.94|429.99|425.89|430.14|426.04|429.99|425.89|10
1637854920000|2021-11-25 15:42:00|430|425.9|430.16|426.06|430.16|426.06|429.98|425.88|8
1637854930000|2021-11-25 15:42:10|430.19|426.09|429.95|425.85|430.19|426.09|429.95|425.85|8
1637854940000|2021-11-25 15:42:20|430.15|426.05|429.98|425.88|430.15|426.05|429.98|425.88|15
1637854950000|2021-11-25 15:42:30|430.04|425.94|429.82|425.72|430.07|425.97|429.7|425.6|24
1637854960000|2021-11-25 15:42:40|429.83|425.73|429.85|425.75|429.91|425.81|429.61|425.51|9
1637854970000|2021-11-25 15:42:50|429.87|425.77|429.8|425.7|429.87|425.77|429.8|425.7|2
1637854980000|2021-11-25 15:43:00|429.69|425.59|429.85|425.75|429.87|425.77|429.69|425.59|8
1637854990000|2021-11-25 15:43:10|429.71|425.61|429.7|425.6|429.86|425.76|429.7|425.6|7
1637855000000|2021-11-25 15:43:20|429.69|425.59|429.8|425.7|429.86|425.76|429.69|425.59|6
1637855010000|2021-11-25 15:43:30|429.81|425.71|429.76|425.66|429.81|425.71|429.75|425.65|3
1637855020000|2021-11-25 15:43:40|429.65|425.55|429.71|425.61|429.71|425.61|429.5|425.4|4
1637855030000|2021-11-25 15:43:50|429.87|425.77|429.65|425.55|429.87|425.77|429.65|425.55|6
1637855040000|2021-11-25 15:44:00|429.54|425.44|429.54|425.44|429.6|425.5|429.54|425.44|6
1637855050000|2021-11-25 15:44:10|429.59|425.49|429.62|425.52|429.69|425.59|429.55|425.45|7
1637855060000|2021-11-25 15:44:20|429.63|425.53|429.46|425.36|429.7|425.6|429.46|425.36|14
1637855070000|2021-11-25 15:44:30|429.48|425.38|429.53|425.43|429.53|425.43|429.48|425.38|5
1637855080000|2021-11-25 15:44:40|429.51|425.41|429.74|425.64|429.74|425.64|429.51|425.41|12
1637855090000|2021-11-25 15:44:50|429.66|425.56|429.74|425.64|429.74|425.64|429.66|425.56|4
1637855100000|2021-11-25 15:45:00|429.73|425.63|429.39|425.29|429.73|425.63|429.01|424.91|27
1637855110000|2021-11-25 15:45:10|429.38|425.28|429.35|425.25|429.47|425.37|429.26|425.16|9
1637855120000|2021-11-25 15:45:20|429.34|425.24|429.34|425.24|429.47|425.37|429.31|425.21|8
1637855130000|2021-11-25 15:45:30|429.35|425.25|429.46|425.36|429.46|425.36|429.35|425.25|10
1637855140000|2021-11-25 15:45:40|429.45|425.35|429.49|425.39|429.64|425.54|429.41|425.31|15
1637855150000|2021-11-25 15:45:50|429.4|425.3|429.4|425.3|429.66|425.56|429.4|425.3|10
1637855160000|2021-11-25 15:46:00|429.45|425.35|429.43|425.33|429.65|425.55|429.4|425.3|19
1637855170000|2021-11-25 15:46:10|429.58|425.48|429.54|425.44|429.74|425.64|429.5|425.4|7
1637855180000|2021-11-25 15:46:20|429.53|425.43|429.65|425.55|429.66|425.56|429.53|425.43|5
1637855190000|2021-11-25 15:46:30|429.69|425.59|429.72|425.62|429.73|425.63|429.55|425.45|8
1637855200000|2021-11-25 15:46:40|429.57|425.47|429.65|425.55|429.66|425.56|429.57|425.47|8
1637855210000|2021-11-25 15:46:50|429.69|425.59|429.67|425.57|429.78|425.68|429.62|425.52|7
1637855220000|2021-11-25 15:47:00|429.66|425.56|429.64|425.54|429.8|425.7|429.61|425.51|22
1637855230000|2021-11-25 15:47:10|429.74|425.64|429.8|425.7|429.82|425.72|429.46|425.36|19
1637855240000|2021-11-25 15:47:20|429.97|425.87|429.86|425.76|429.98|425.88|429.84|425.74|18
1637855250000|2021-11-25 15:47:30|429.88|425.78|429.9|425.8|429.98|425.88|429.79|425.69|12
1637855260000|2021-11-25 15:47:40|429.89|425.79|429.9|425.8|429.97|425.87|429.82|425.72|17
1637855270000|2021-11-25 15:47:50|429.93|425.83|429.73|425.63|430.03|425.93|429.72|425.62|23
1637855280000|2021-11-25 15:48:00|429.72|425.62|429.84|425.74|429.86|425.76|429.72|425.62|22
1637855290000|2021-11-25 15:48:10|429.83|425.73|429.72|425.62|429.91|425.81|429.68|425.58|11
1637855300000|2021-11-25 15:48:20|429.75|425.65|429.92|425.82|429.92|425.82|429.72|425.62|17
1637855310000|2021-11-25 15:48:30|429.89|425.79|430.15|426.05|430.17|426.07|429.89|425.79|15
1637855320000|2021-11-25 15:48:40|430.14|426.04|429.93|425.83|430.14|426.04|429.8|425.7|21
1637855330000|2021-11-25 15:48:50|429.92|425.82|429.83|425.73|429.99|425.89|429.8|425.7|13
1637855340000|2021-11-25 15:49:00|429.82|425.72|429.99|425.89|430|425.9|429.82|425.72|17
1637855350000|2021-11-25 15:49:10|430|425.9|429.86|425.76|430|425.9|429.84|425.74|12
1637855360000|2021-11-25 15:49:20|429.84|425.74|429.8|425.7|430.01|425.91|429.79|425.69|13
1637855370000|2021-11-25 15:49:30|430|425.9|429.9|425.8|430.18|426.08|429.9|425.8|17
1637855380000|2021-11-25 15:49:40|430.06|425.96|429.91|425.81|430.06|425.96|429.8|425.7|24
1637855390000|2021-11-25 15:49:50|429.9|425.8|429.96|425.86|430.07|425.97|429.9|425.8|16
1637855400000|2021-11-25 15:50:00|429.92|425.82|429.98|425.88|430.12|426.02|429.88|425.78|21
1637855410000|2021-11-25 15:50:10|430.01|425.91|430.13|426.03|430.16|426.06|430.01|425.91|20
1637855420000|2021-11-25 15:50:20|430.14|426.04|430.13|426.03|430.15|426.05|430.11|426.01|8
1637855430000|2021-11-25 15:50:30|430.15|426.05|430.1|426|430.23|426.13|430.1|426|7
1637855440000|2021-11-25 15:50:40|430.19|426.09|430.02|425.92|430.26|426.16|430.02|425.92|18
1637855450000|2021-11-25 15:50:50|430.01|425.91|430.03|425.93|430.09|425.99|429.88|425.78|25
1637855460000|2021-11-25 15:51:00|430.05|425.95|429.85|425.75|430.05|425.95|429.83|425.73|19
1637855470000|2021-11-25 15:51:10|429.86|425.76|429.55|425.45|429.92|425.82|429.55|425.45|32
1637855480000|2021-11-25 15:51:20|429.54|425.44|429.61|425.51|429.61|425.51|429.48|425.38|16
1637855490000|2021-11-25 15:51:30|429.6|425.5|429.61|425.51|429.64|425.54|429.57|425.47|17
1637855500000|2021-11-25 15:51:40|429.65|425.55|429.73|425.63|429.73|425.63|429.65|425.55|9
1637855510000|2021-11-25 15:51:50|429.72|425.62|429.67|425.57|429.72|425.62|429.66|425.56|10
1637855520000|2021-11-25 15:52:00|429.77|425.67|429.51|425.41|429.78|425.68|429.49|425.39|10
1637855530000|2021-11-25 15:52:10|429.56|425.46|429.49|425.39|429.56|425.46|429.33|425.23|14
1637855540000|2021-11-25 15:52:20|429.46|425.36|429.43|425.33|429.46|425.36|429.26|425.16|21
1637855550000|2021-11-25 15:52:30|429.41|425.31|429.56|425.46|429.69|425.59|429.41|425.31|32
1637855560000|2021-11-25 15:52:40|429.57|425.47|429.62|425.52|429.71|425.61|429.48|425.38|17
1637855570000|2021-11-25 15:52:50|429.63|425.53|429.48|425.38|429.63|425.53|429.44|425.34|10
1637855580000|2021-11-25 15:53:00|429.54|425.44|429.57|425.47|429.7|425.6|429.38|425.28|21
1637855590000|2021-11-25 15:53:10|429.59|425.49|429.74|425.64|429.86|425.76|429.58|425.48|20
1637855600000|2021-11-25 15:53:20|429.7|425.6|429.89|425.79|429.89|425.79|429.65|425.55|24
1637855610000|2021-11-25 15:53:30|429.86|425.76|429.83|425.73|429.9|425.8|429.79|425.69|14
1637855620000|2021-11-25 15:53:40|429.85|425.75|429.89|425.79|429.91|425.81|429.83|425.73|7
1637855630000|2021-11-25 15:53:50|429.91|425.81|429.91|425.81|429.96|425.86|429.91|425.81|10
1637855640000|2021-11-25 15:54:00|429.97|425.87|429.77|425.67|430.05|425.95|429.77|425.67|21
1637855650000|2021-11-25 15:54:10|429.78|425.68|429.7|425.6|429.78|425.68|429.66|425.56|21
1637855660000|2021-11-25 15:54:20|429.71|425.61|429.76|425.66|429.77|425.67|429.68|425.58|15
1637855670000|2021-11-25 15:54:30|429.71|425.61|429.71|425.61|429.8|425.7|429.68|425.58|21
1637855680000|2021-11-25 15:54:40|429.74|425.64|429.67|425.57|429.81|425.71|429.6|425.5|16
1637855690000|2021-11-25 15:54:50|429.69|425.59|429.63|425.53|429.76|425.66|429.61|425.51|17
1637855700000|2021-11-25 15:55:00|429.64|425.54|429.64|425.54|429.7|425.6|429.5|425.4|15
1637855710000|2021-11-25 15:55:10|429.66|425.56|429.63|425.53|429.73|425.63|429.59|425.49|24
1637855720000|2021-11-25 15:55:20|429.62|425.52|429.75|425.65|429.75|425.65|429.62|425.52|24
1637855730000|2021-11-25 15:55:30|429.73|425.63|429.76|425.66|429.85|425.75|429.72|425.62|22
1637855740000|2021-11-25 15:55:40|429.74|425.64|429.81|425.71|429.83|425.73|429.74|425.64|15
1637855750000|2021-11-25 15:55:50|429.83|425.73|429.85|425.75|429.85|425.75|429.78|425.68|5
1637855760000|2021-11-25 15:56:00|429.86|425.76|429.79|425.69|429.86|425.76|429.66|425.56|9
1637855770000|2021-11-25 15:56:10|429.77|425.67|429.95|425.85|429.98|425.88|429.72|425.62|27
1637855780000|2021-11-25 15:56:20|429.88|425.78|430.26|426.16|430.27|426.17|429.88|425.78|23
1637855790000|2021-11-25 15:56:30|430.28|426.18|430.22|426.12|430.36|426.26|430.07|425.97|27
1637855800000|2021-11-25 15:56:40|430.21|426.11|430.07|425.97|430.21|426.11|430.07|425.97|20
1637855810000|2021-11-25 15:56:50|430.06|425.96|430.15|426.05|430.19|426.09|430.03|425.93|19
1637855820000|2021-11-25 15:57:00|430.16|426.06|429.93|425.83|430.19|426.09|429.92|425.82|23
1637855830000|2021-11-25 15:57:10|429.94|425.84|429.95|425.85|429.97|425.87|429.9|425.8|17
1637855840000|2021-11-25 15:57:20|429.89|425.79|430.09|425.99|430.1|426|429.89|425.79|15
1637855850000|2021-11-25 15:57:30|430.07|425.97|430.25|426.15|430.29|426.19|430.07|425.97|16
1637855860000|2021-11-25 15:57:40|430.22|426.12|430.17|426.07|430.24|426.14|430.11|426.01|26
1637855870000|2021-11-25 15:57:50|430.16|426.06|430.34|426.24|430.44|426.34|430.14|426.04|26
1637855880000|2021-11-25 15:58:00|430.35|426.25|430.35|426.25|430.41|426.31|430.3|426.2|19
1637855890000|2021-11-25 15:58:10|430.38|426.28|430.11|426.01|430.38|426.28|430.03|425.93|19
1637855900000|2021-11-25 15:58:20|430.12|426.02|429.91|425.81|430.12|426.02|429.9|425.8|23
1637855910000|2021-11-25 15:58:30|429.82|425.72|429.74|425.64|429.97|425.87|429.74|425.64|16
1637855920000|2021-11-25 15:58:40|429.73|425.63|429.73|425.63|429.78|425.68|429.7|425.6|17
1637855930000|2021-11-25 15:58:50|429.77|425.67|430.22|426.12|430.25|426.15|429.74|425.64|25
1637855940000|2021-11-25 15:59:00|430.04|425.94|430.15|426.05|430.25|426.15|430.04|425.94|18
1637855950000|2021-11-25 15:59:10|430.16|426.06|430.14|426.04|430.26|426.16|430.08|425.98|21
1637855960000|2021-11-25 15:59:20|430.15|426.05|430.17|426.07|430.23|426.13|430.09|425.99|25
1637855970000|2021-11-25 15:59:30|430.19|426.09|430.19|426.09|430.26|426.16|430.18|426.08|7
1637855980000|2021-11-25 15:59:40|430.2|426.1|430.19|426.09|430.29|426.19|430.17|426.07|11
1637855990000|2021-11-25 15:59:50|430.2|426.1|430.2|426.1|430.31|426.21|430.19|426.09|14
1637856000000|2021-11-25 16:00:00|430.18|426.08|430.37|426.27|430.37|426.27|430.18|426.08|16
1637856010000|2021-11-25 16:00:10|430.39|426.29|430.48|426.38|430.5|426.4|430.26|426.16|18
1637856020000|2021-11-25 16:00:20|430.49|426.39|430.57|426.47|430.59|426.49|430.29|426.19|24
1637856030000|2021-11-25 16:00:30|430.59|426.49|430.87|426.77|430.93|426.83|430.59|426.49|29
1637856040000|2021-11-25 16:00:40|430.96|426.86|431|426.9|431.03|426.93|430.82|426.72|27
1637856050000|2021-11-25 16:00:50|431.01|426.91|430.98|426.88|431.04|426.94|430.85|426.75|23
1637856060000|2021-11-25 16:01:00|430.97|426.87|430.69|426.59|431.02|426.92|430.69|426.59|22
1637856070000|2021-11-25 16:01:10|430.74|426.64|430.94|426.84|430.94|426.84|430.67|426.57|17
1637856080000|2021-11-25 16:01:20|430.75|426.65|430.72|426.62|430.85|426.75|430.72|426.62|16
1637856090000|2021-11-25 16:01:30|430.75|426.65|430.75|426.65|430.9|426.8|430.58|426.48|19
1637856100000|2021-11-25 16:01:40|430.8|426.7|430.6|426.5|430.8|426.7|430.45|426.35|12
1637856110000|2021-11-25 16:01:50|430.65|426.55|430.7|426.6|430.73|426.63|430.56|426.46|17
1637856120000|2021-11-25 16:02:00|430.72|426.62|431|426.9|431.04|426.94|430.7|426.6|16
1637856130000|2021-11-25 16:02:10|430.95|426.85|430.9|426.8|431|426.9|430.8|426.7|9
1637856140000|2021-11-25 16:02:20|431.06|426.96|431|426.9|431.06|426.96|430.86|426.76|16
1637856150000|2021-11-25 16:02:30|430.96|426.86|430.95|426.85|431.11|427.01|430.83|426.73|21
1637856160000|2021-11-25 16:02:40|430.9|426.8|431.46|427.36|431.55|427.45|430.9|426.8|32
1637856170000|2021-11-25 16:02:50|431.45|427.35|431.26|427.16|431.52|427.42|431.16|427.06|20
1637856180000|2021-11-25 16:03:00|431.25|427.15|431.41|427.31|431.41|427.31|431.12|427.02|24
1637856190000|2021-11-25 16:03:10|431.38|427.28|431.35|427.25|431.4|427.3|431.33|427.23|20
1637856200000|2021-11-25 16:03:20|431.37|427.27|431.66|427.56|431.66|427.56|431.22|427.12|25
1637856210000|2021-11-25 16:03:30|431.69|427.59|431.79|427.69|431.86|427.76|431.54|427.44|32
1637856220000|2021-11-25 16:03:40|431.75|427.65|431.6|427.5|431.76|427.66|431.57|427.47|28
1637856230000|2021-11-25 16:03:50|431.58|427.48|431.42|427.32|431.58|427.48|431.36|427.26|22
1637856240000|2021-11-25 16:04:00|431.4|427.3|431.63|427.53|431.67|427.57|431.38|427.28|28
1637856250000|2021-11-25 16:04:10|431.6|427.5|431.64|427.54|431.76|427.66|431.6|427.5|22
1637856260000|2021-11-25 16:04:20|431.7|427.6|431.47|427.37|431.76|427.66|431.46|427.36|19
1637856270000|2021-11-25 16:04:30|431.46|427.36|431.64|427.54|431.64|427.54|431.41|427.31|25
1637856280000|2021-11-25 16:04:40|431.62|427.52|431.66|427.56|431.66|427.56|431.58|427.48|16
1637856290000|2021-11-25 16:04:50|431.65|427.55|431.61|427.51|431.7|427.6|431.61|427.51|21
1637856300000|2021-11-25 16:05:00|431.57|427.47|431.46|427.36|431.57|427.47|431.46|427.36|19
1637856310000|2021-11-25 16:05:10|431.45|427.35|431.31|427.21|431.49|427.39|431.3|427.2|29
1637856320000|2021-11-25 16:05:20|431.28|427.18|431.21|427.11|431.3|427.2|431.21|427.11|16
1637856330000|2021-11-25 16:05:30|431.16|427.06|431.06|426.96|431.19|427.09|431.05|426.95|24
1637856340000|2021-11-25 16:05:40|431.08|426.98|431.11|427.01|431.17|427.07|431.05|426.95|15
1637856350000|2021-11-25 16:05:50|431.08|426.98|431.38|427.28|431.43|427.33|431.08|426.98|21
1637856360000|2021-11-25 16:06:00|431.36|427.26|431.46|427.36|431.46|427.36|431.32|427.22|19
1637856370000|2021-11-25 16:06:10|431.45|427.35|431.74|427.64|431.76|427.66|431.42|427.32|17
1637856380000|2021-11-25 16:06:20|431.73|427.63|431.82|427.72|431.83|427.73|431.65|427.55|26
1637856390000|2021-11-25 16:06:30|431.81|427.71|431.63|427.53|431.81|427.71|431.59|427.49|18
1637856400000|2021-11-25 16:06:40|431.64|427.54|431.54|427.44|431.69|427.59|431.5|427.4|20
1637856410000|2021-11-25 16:06:50|431.57|427.47|431.37|427.27|431.57|427.47|431.27|427.17|24
1637856420000|2021-11-25 16:07:00|431.38|427.28|431.6|427.5|431.61|427.51|431.36|427.26|21
1637856430000|2021-11-25 16:07:10|431.61|427.51|431.6|427.5|431.68|427.58|431.56|427.46|17
1637856440000|2021-11-25 16:07:20|431.61|427.51|431.51|427.41|431.66|427.56|431.4|427.3|21
1637856450000|2021-11-25 16:07:30|431.48|427.38|431.49|427.39|431.52|427.42|431.41|427.31|17
1637856460000|2021-11-25 16:07:40|431.48|427.38|431.54|427.44|431.57|427.47|431.45|427.35|18
1637856470000|2021-11-25 16:07:50|431.58|427.48|431.4|427.3|431.58|427.48|431.4|427.3|20
1637856480000|2021-11-25 16:08:00|431.38|427.28|431.38|427.28|431.46|427.36|431.35|427.25|23
1637856490000|2021-11-25 16:08:10|431.39|427.29|431.3|427.2|431.39|427.29|431.29|427.19|13
1637856500000|2021-11-25 16:08:20|431.31|427.21|431.15|427.05|431.32|427.22|431.09|426.99|23
1637856510000|2021-11-25 16:08:30|431.07|426.97|431.09|426.99|431.14|427.04|431.07|426.97|13
1637856520000|2021-11-25 16:08:40|431.12|427.02|431.1|427|431.13|427.03|431.05|426.95|19
1637856530000|2021-11-25 16:08:50|431.11|427.01|431.33|427.23|431.33|427.23|431.11|427.01|19
1637856540000|2021-11-25 16:09:00|431.36|427.26|431.34|427.24|431.53|427.43|431.3|427.2|18
1637856550000|2021-11-25 16:09:10|431.35|427.25|431.27|427.17|431.35|427.25|431.27|427.17|13
1637856560000|2021-11-25 16:09:20|431.2|427.1|431.19|427.09|431.21|427.11|431.17|427.07|11
1637856570000|2021-11-25 16:09:30|431.18|427.08|431.07|426.97|431.2|427.1|431.07|426.97|6
1637856580000|2021-11-25 16:09:40|431.04|426.94|431.17|427.07|431.19|427.09|431.04|426.94|16
1637856590000|2021-11-25 16:09:50|431.14|427.04|431.15|427.05|431.16|427.06|431.14|427.04|5
1637856600000|2021-11-25 16:10:00|431.14|427.04|431.17|427.07|431.22|427.12|431.14|427.04|9
1637856610000|2021-11-25 16:10:10|431.18|427.08|431.26|427.16|431.28|427.18|431.17|427.07|11
1637856620000|2021-11-25 16:10:20|431.27|427.17|431.22|427.12|431.3|427.2|431.22|427.12|10
1637856630000|2021-11-25 16:10:30|431.19|427.09|431.38|427.28|431.38|427.28|431.16|427.06|19
1637856640000|2021-11-25 16:10:40|431.37|427.27|431.23|427.13|431.37|427.27|431.2|427.1|14
1637856650000|2021-11-25 16:10:50|431.24|427.14|431.27|427.17|431.28|427.18|431.18|427.08|24
1637856660000|2021-11-25 16:11:00|431.38|427.28|431.36|427.26|431.44|427.34|431.25|427.15|16
1637856670000|2021-11-25 16:11:10|431.41|427.31|431.57|427.47|431.61|427.51|431.4|427.3|18
1637856680000|2021-11-25 16:11:20|431.53|427.43|431.63|427.53|431.64|427.54|431.51|427.41|15
1637856690000|2021-11-25 16:11:30|431.62|427.52|431.61|427.51|431.65|427.55|431.57|427.47|11
1637856700000|2021-11-25 16:11:40|431.6|427.5|431.77|427.67|431.78|427.68|431.6|427.5|21
1637856710000|2021-11-25 16:11:50|431.78|427.68|431.98|427.88|432|427.9|431.78|427.68|24
1637856720000|2021-11-25 16:12:00|431.97|427.87|431.8|427.7|431.98|427.88|431.75|427.65|26
1637856730000|2021-11-25 16:12:10|431.73|427.63|432.15|428.05|432.22|428.12|431.73|427.63|17
1637856740000|2021-11-25 16:12:20|432.16|428.06|432.33|428.23|432.37|428.27|431.96|427.86|34
1637856750000|2021-11-25 16:12:30|432.32|428.22|432.34|428.24|432.38|428.28|432.23|428.13|24
1637856760000|2021-11-25 16:12:40|432.33|428.23|432.31|428.21|432.38|428.28|432.23|428.13|30
1637856770000|2021-11-25 16:12:50|432.29|428.19|432.39|428.29|432.46|428.36|432.22|428.12|21
1637856780000|2021-11-25 16:13:00|432.44|428.34|432.42|428.32|432.44|428.34|432.3|428.2|10
1637856790000|2021-11-25 16:13:10|432.43|428.33|432.17|428.07|432.43|428.33|432.17|428.07|17
1637856800000|2021-11-25 16:13:20|432.22|428.12|432.11|428.01|432.28|428.18|432.09|427.99|18
1637856810000|2021-11-25 16:13:30|432.13|428.03|432.19|428.09|432.21|428.11|432|427.9|18
1637856820000|2021-11-25 16:13:40|432.2|428.1|432.19|428.09|432.21|428.11|432.19|428.09|5
1637856830000|2021-11-25 16:13:50|432.18|428.08|432.16|428.06|432.2|428.1|432.16|428.06|7
1637856840000|2021-11-25 16:14:00|432.17|428.07|432.29|428.19|432.29|428.19|432.16|428.06|15
1637856850000|2021-11-25 16:14:10|432.31|428.21|432.16|428.06|432.31|428.21|432.14|428.04|14
1637856860000|2021-11-25 16:14:20|432.15|428.05|432.19|428.09|432.26|428.16|432.15|428.05|14
1637856870000|2021-11-25 16:14:30|432.2|428.1|432.21|428.11|432.31|428.21|432.19|428.09|12
1637856880000|2021-11-25 16:14:40|432.19|428.09|431.89|427.79|432.21|428.11|431.89|427.79|20
1637856890000|2021-11-25 16:14:50|431.92|427.82|432.07|427.97|432.08|427.98|431.92|427.82|17
1637856900000|2021-11-25 16:15:00|432.08|427.98|432.28|428.18|432.28|428.18|431.97|427.87|27
1637856910000|2021-11-25 16:15:10|432.21|428.11|432.25|428.15|432.3|428.2|432.19|428.09|24
1637856920000|2021-11-25 16:15:20|432.28|428.18|432.29|428.19|432.29|428.19|432.2|428.1|11
1637856930000|2021-11-25 16:15:30|432.28|428.18|432.34|428.24|432.35|428.25|432.28|428.18|6
1637856940000|2021-11-25 16:15:40|432.36|428.26|432.37|428.27|432.47|428.37|432.31|428.21|24
1637856950000|2021-11-25 16:15:50|432.36|428.26|432.39|428.29|432.4|428.3|432.31|428.21|21
1637856960000|2021-11-25 16:16:00|432.36|428.26|432.48|428.38|432.48|428.38|432.36|428.26|10
1637856970000|2021-11-25 16:16:10|432.49|428.39|432.66|428.56|432.68|428.58|432.48|428.38|15
1637856980000|2021-11-25 16:16:20|432.64|428.54|432.67|428.57|432.71|428.61|432.62|428.52|9
1637856990000|2021-11-25 16:16:30|432.68|428.58|432.73|428.63|432.73|428.63|432.63|428.53|17
1637857000000|2021-11-25 16:16:40|432.74|428.64|432.72|428.62|432.77|428.67|432.72|428.62|5
1637857010000|2021-11-25 16:16:50|432.73|428.63|432.69|428.59|432.74|428.64|432.69|428.59|10
1637857020000|2021-11-25 16:17:00|432.75|428.65|432.77|428.67|432.8|428.7|432.67|428.57|27
1637857030000|2021-11-25 16:17:10|432.74|428.64|432.76|428.66|432.83|428.73|432.74|428.64|19
1637857040000|2021-11-25 16:17:20|432.79|428.69|432.76|428.66|432.79|428.69|432.74|428.64|13
1637857050000|2021-11-25 16:17:30|432.74|428.64|432.89|428.79|432.9|428.8|432.74|428.64|16
1637857060000|2021-11-25 16:17:40|432.88|428.78|432.8|428.7|432.9|428.8|432.8|428.7|12
1637857070000|2021-11-25 16:17:50|432.84|428.74|432.84|428.74|432.84|428.74|432.8|428.7|3
1637857080000|2021-11-25 16:18:00|432.8|428.7|432.85|428.75|432.89|428.79|432.8|428.7|14
1637857090000|2021-11-25 16:18:10|432.89|428.79|432.88|428.78|432.89|428.79|432.83|428.73|6
1637857100000|2021-11-25 16:18:20|432.85|428.75|433|428.9|433|428.9|432.83|428.73|11
1637857110000|2021-11-25 16:18:30|432.97|428.87|433|428.9|433|428.9|432.97|428.87|4
1637857120000|2021-11-25 16:18:40|432.99|428.89|433.05|428.95|433.08|428.98|432.96|428.86|11
1637857130000|2021-11-25 16:18:50|432.98|428.88|433.04|428.94|433.04|428.94|432.8|428.7|18
1637857140000|2021-11-25 16:19:00|433.03|428.93|432.95|428.85|433.03|428.93|432.95|428.85|16
1637857150000|2021-11-25 16:19:10|432.97|428.87|432.88|428.78|432.97|428.87|432.86|428.76|18
1637857160000|2021-11-25 16:19:20|432.92|428.82|432.98|428.88|432.98|428.88|432.91|428.81|13
1637857170000|2021-11-25 16:19:30|433.03|428.93|432.97|428.87|433.04|428.94|432.97|428.87|7
1637857180000|2021-11-25 16:19:40|432.96|428.86|432.96|428.86|432.96|428.86|432.95|428.85|3
1637857190000|2021-11-25 16:19:50|432.97|428.87|433.01|428.91|433.02|428.92|432.97|428.87|6
1637857200000|2021-11-25 16:20:00|433.02|428.92|433.12|429.02|433.12|429.02|433.02|428.92|10
1637857210000|2021-11-25 16:20:10|433.09|428.99|433.2|429.1|433.32|429.22|433.09|428.99|21
1637857220000|2021-11-25 16:20:20|433.1|429|433.16|429.06|433.28|429.18|433.1|429|12
1637857230000|2021-11-25 16:20:30|433.17|429.07|433.27|429.17|433.27|429.17|433.1|429|16
1637857240000|2021-11-25 16:20:40|433.26|429.16|433.39|429.29|433.41|429.31|433.26|429.16|19
1637857250000|2021-11-25 16:20:50|433.37|429.27|433.38|429.28|433.39|429.29|433.36|429.26|9
1637857260000|2021-11-25 16:21:00|433.35|429.25|433.39|429.29|433.39|429.29|433.3|429.2|13
1637857270000|2021-11-25 16:21:10|433.38|429.28|433.38|429.28|433.4|429.3|433.38|429.28|3
1637857280000|2021-11-25 16:21:20|433.4|429.3|433.38|429.28|433.4|429.3|433.38|429.28|4
1637857290000|2021-11-25 16:21:30|433.35|429.25|433.27|429.17|433.35|429.25|433.27|429.17|10
1637857300000|2021-11-25 16:21:40|433.25|429.15|433.19|429.09|433.28|429.18|433.15|429.05|19
1637857310000|2021-11-25 16:21:50|433.18|429.08|433.42|429.32|433.42|429.32|433.14|429.04|14
1637857320000|2021-11-25 16:22:00|433.41|429.31|433.3|429.2|433.42|429.32|433.2|429.1|17
1637857330000|2021-11-25 16:22:10|433.33|429.23|433.2|429.1|433.33|429.23|433.2|429.1|7
1637857340000|2021-11-25 16:22:20|433.27|429.17|433.04|428.94|433.27|429.17|433.04|428.94|4
1637857350000|2021-11-25 16:22:30|433.09|428.99|432.91|428.81|433.09|428.99|432.91|428.81|10
1637857360000|2021-11-25 16:22:40|432.88|428.78|432.75|428.65|432.92|428.82|432.7|428.6|22
1637857370000|2021-11-25 16:22:50|432.8|428.7|432.68|428.58|432.84|428.74|432.68|428.58|14
1637857380000|2021-11-25 16:23:00|432.64|428.54|432.62|428.52|432.74|428.64|432.45|428.35|24
1637857390000|2021-11-25 16:23:10|432.53|428.43|432.63|428.53|432.68|428.58|432.51|428.41|22
1637857400000|2021-11-25 16:23:20|432.62|428.52|432.57|428.47|432.65|428.55|432.55|428.45|20
1637857410000|2021-11-25 16:23:30|432.58|428.48|432.57|428.47|432.58|428.48|432.4|428.3|17
1637857420000|2021-11-25 16:23:40|432.5|428.4|432.48|428.38|432.57|428.47|432.47|428.37|21
1637857430000|2021-11-25 16:23:50|432.47|428.37|432.53|428.43|432.56|428.46|432.42|428.32|25
1637857440000|2021-11-25 16:24:00|432.5|428.4|432.2|428.1|432.53|428.43|432.16|428.06|34
1637857450000|2021-11-25 16:24:10|432.26|428.16|431.87|427.77|432.29|428.19|431.8|427.7|36
1637857460000|2021-11-25 16:24:20|431.86|427.76|431.5|427.4|431.87|427.77|431.49|427.39|27
1637857470000|2021-11-25 16:24:30|431.48|427.38|431.36|427.26|431.62|427.52|431.34|427.24|23
1637857480000|2021-11-25 16:24:40|431.35|427.25|431.39|427.29|431.44|427.34|431.31|427.21|25
1637857490000|2021-11-25 16:24:50|431.41|427.31|431.33|427.23|431.41|427.31|431.33|427.23|21
1637857500000|2021-11-25 16:25:00|431.31|427.21|431.4|427.3|431.6|427.5|431.31|427.21|31
1637857510000|2021-11-25 16:25:10|431.3|427.2|431.42|427.32|431.52|427.42|431.3|427.2|28
1637857520000|2021-11-25 16:25:20|431.38|427.28|431.35|427.25|431.41|427.31|431.29|427.19|21
1637857530000|2021-11-25 16:25:30|431.39|427.29|431.38|427.28|431.39|427.29|431.34|427.24|8
1637857540000|2021-11-25 16:25:40|431.37|427.27|431.59|427.49|431.75|427.65|431.35|427.25|17
1637857550000|2021-11-25 16:25:50|431.66|427.56|431.52|427.42|431.67|427.57|431.52|427.42|5
1637857560000|2021-11-25 16:26:00|431.73|427.63|431.64|427.54|431.85|427.75|431.64|427.54|18
1637857570000|2021-11-25 16:26:10|431.63|427.53|431.49|427.39|431.71|427.61|431.46|427.36|19
1637857580000|2021-11-25 16:26:20|431.5|427.4|431.35|427.25|431.51|427.41|431.32|427.22|19
1637857590000|2021-11-25 16:26:30|431.33|427.23|431.31|427.21|431.5|427.4|431.21|427.11|18
1637857600000|2021-11-25 16:26:40|431.34|427.24|431.33|427.23|431.34|427.24|431.25|427.15|20
1637857610000|2021-11-25 16:26:50|431.28|427.18|431.34|427.24|431.49|427.39|431.26|427.16|21
1637857620000|2021-11-25 16:27:00|431.4|427.3|431.44|427.34|431.55|427.45|431.35|427.25|21
1637857630000|2021-11-25 16:27:10|431.42|427.32|431.18|427.08|431.49|427.39|431.16|427.06|21
1637857640000|2021-11-25 16:27:20|431.07|426.97|430.98|426.88|431.27|427.17|430.98|426.88|23
1637857650000|2021-11-25 16:27:30|431.01|426.91|431.02|426.92|431.02|426.92|430.9|426.8|21
1637857660000|2021-11-25 16:27:40|431.07|426.97|431.15|427.05|431.15|427.05|431.04|426.94|14
1637857670000|2021-11-25 16:27:50|431.13|427.03|431.28|427.18|431.28|427.18|431.13|427.03|14
1637857680000|2021-11-25 16:28:00|431.32|427.22|431.41|427.31|431.44|427.34|431.32|427.22|12
1637857690000|2021-11-25 16:28:10|431.39|427.29|431.42|427.32|431.43|427.33|431.38|427.28|16
1637857700000|2021-11-25 16:28:20|431.41|427.31|431.38|427.28|431.46|427.36|431.37|427.27|19
1637857710000|2021-11-25 16:28:30|431.36|427.26|431.27|427.17|431.47|427.37|431.27|427.17|19
1637857720000|2021-11-25 16:28:40|431.3|427.2|431.35|427.25|431.42|427.32|431.21|427.11|23
1637857730000|2021-11-25 16:28:50|431.33|427.23|431.39|427.29|431.39|427.29|431.25|427.15|10
1637857740000|2021-11-25 16:29:00|431.33|427.23|431.49|427.39|431.52|427.42|431.32|427.22|21
1637857750000|2021-11-25 16:29:10|431.47|427.37|431.38|427.28|431.53|427.43|431.3|427.2|21
1637857760000|2021-11-25 16:29:20|431.41|427.31|431.42|427.32|431.42|427.32|431.34|427.24|10
1637857770000|2021-11-25 16:29:30|431.41|427.31|431.39|427.29|431.42|427.32|431.37|427.27|11
1637857780000|2021-11-25 16:29:40|431.4|427.3|431.36|427.26|431.43|427.33|431.36|427.26|16
1637857790000|2021-11-25 16:29:50|431.31|427.21|431.09|426.99|431.31|427.21|430.97|426.87|24
1637857800000|2021-11-25 16:30:00|431|426.9|431.07|426.97|431.12|427.02|430.95|426.85|24
1637857810000|2021-11-25 16:30:10|431.03|426.93|431.14|427.04|431.15|427.05|431.03|426.93|11
1637857820000|2021-11-25 16:30:20|431.11|427.01|431.07|426.97|431.13|427.03|431.01|426.91|15
1637857830000|2021-11-25 16:30:30|431.1|427|430.49|426.39|431.1|427|430.49|426.39|30
1637857840000|2021-11-25 16:30:40|430.6|426.5|430.77|426.67|430.83|426.73|430.6|426.5|22
1637857850000|2021-11-25 16:30:50|430.87|426.77|430.67|426.57|430.95|426.85|430.63|426.53|16
1637857860000|2021-11-25 16:31:00|430.73|426.63|430.98|426.88|431.1|427|430.65|426.55|24
1637857870000|2021-11-25 16:31:10|430.97|426.87|430.62|426.52|430.97|426.87|430.61|426.51|19
1637857880000|2021-11-25 16:31:20|430.63|426.53|430.84|426.74|431|426.9|430.63|426.53|11
1637857890000|2021-11-25 16:31:30|430.79|426.69|430.99|426.89|430.99|426.89|430.79|426.69|7
1637857900000|2021-11-25 16:31:40|431|426.9|431.05|426.95|431.08|426.98|430.88|426.78|25
1637857910000|2021-11-25 16:31:50|431.06|426.96|431.05|426.95|431.1|427|431.03|426.93|11
1637857920000|2021-11-25 16:32:00|430.97|426.87|430.97|426.87|430.97|426.87|430.97|426.87|1
1637857930000|2021-11-25 16:32:10|430.96|426.86|430.86|426.76|430.96|426.86|430.79|426.69|10
1637857940000|2021-11-25 16:32:20|430.9|426.8|431.02|426.92|431.02|426.92|430.81|426.71|19
1637857950000|2021-11-25 16:32:30|430.95|426.85|430.98|426.88|431.02|426.92|430.9|426.8|14
1637857960000|2021-11-25 16:32:40|430.93|426.83|430.97|426.87|430.99|426.89|430.93|426.83|14
1637857970000|2021-11-25 16:32:50|430.95|426.85|430.82|426.72|431.01|426.91|430.81|426.71|14
1637857980000|2021-11-25 16:33:00|430.72|426.62|430.59|426.49|430.72|426.62|430.3|426.2|26
1637857990000|2021-11-25 16:33:10|430.58|426.48|430.49|426.39|430.63|426.53|430.47|426.37|23
1637858000000|2021-11-25 16:33:20|430.48|426.38|430.53|426.43|430.55|426.45|430.45|426.35|16
1637858010000|2021-11-25 16:33:30|430.59|426.49|430.44|426.34|430.59|426.49|430.21|426.11|27
1637858020000|2021-11-25 16:33:40|430.41|426.31|430.32|426.22|430.41|426.31|430.31|426.21|17
1637858030000|2021-11-25 16:33:50|430.26|426.16|430.34|426.24|430.55|426.45|430.1|426|16
1637858040000|2021-11-25 16:34:00|430.31|426.21|430.24|426.14|430.34|426.24|430.16|426.06|10
1637858050000|2021-11-25 16:34:10|430.2|426.1|429.97|425.87|430.32|426.22|429.91|425.81|24
1637858060000|2021-11-25 16:34:20|429.96|425.86|430.06|425.96|430.13|426.03|429.9|425.8|22
1637858070000|2021-11-25 16:34:30|429.84|425.74|429.64|425.54|429.84|425.74|429.64|425.54|7
1637858080000|2021-11-25 16:34:40|429.63|425.53|429.56|425.46|429.64|425.54|429.38|425.28|14
1637858090000|2021-11-25 16:34:50|429.5|425.4|429.71|425.61|429.75|425.65|429.5|425.4|16
1637858100000|2021-11-25 16:35:00|429.75|425.65|429.95|425.85|430|425.9|429.69|425.59|22
1637858110000|2021-11-25 16:35:10|429.93|425.83|429.74|425.64|430.08|425.98|429.65|425.55|18
1637858120000|2021-11-25 16:35:20|429.72|425.62|429.96|425.86|429.96|425.86|429.72|425.62|12
1637858130000|2021-11-25 16:35:30|429.95|425.85|429.98|425.88|430|425.9|429.95|425.85|6
1637858140000|2021-11-25 16:35:40|430|425.9|430.01|425.91|430.04|425.94|429.97|425.87|8
1637858150000|2021-11-25 16:35:50|430|425.9|429.93|425.83|430.03|425.93|429.93|425.83|18
1637858160000|2021-11-25 16:36:00|429.9|425.8|429.88|425.78|429.94|425.84|429.72|425.62|20
1637858170000|2021-11-25 16:36:10|429.95|425.85|429.88|425.78|430.1|426|429.88|425.78|8
1637858180000|2021-11-25 16:36:20|429.9|425.8|429.89|425.79|430.01|425.91|429.89|425.79|8
1637858190000|2021-11-25 16:36:30|429.98|425.88|430|425.9|430.15|426.05|429.9|425.8|8
1637858200000|2021-11-25 16:36:40|430.09|425.99|429.94|425.84|430.09|425.99|429.94|425.84|7
1637858210000|2021-11-25 16:36:50|429.97|425.87|430.2|426.1|430.26|426.16|429.91|425.81|6
1637858220000|2021-11-25 16:37:00|430.27|426.17|430.07|425.97|430.27|426.17|430.05|425.95|12
1637858230000|2021-11-25 16:37:10|430|425.9|429.92|425.82|430.07|425.97|429.83|425.73|14
1637858240000|2021-11-25 16:37:20|429.87|425.77|429.89|425.79|429.95|425.85|429.87|425.77|8
1637858250000|2021-11-25 16:37:30|429.92|425.82|429.89|425.79|429.92|425.82|429.81|425.71|14
1637858260000|2021-11-25 16:37:40|429.86|425.76|430.03|425.93|430.1|426|429.82|425.72|19
1637858270000|2021-11-25 16:37:50|430.04|425.94|429.95|425.85|430.06|425.96|429.84|425.74|30
1637858280000|2021-11-25 16:38:00|429.94|425.84|429.98|425.88|429.98|425.88|429.55|425.45|26
1637858290000|2021-11-25 16:38:10|429.96|425.86|430.35|426.25|430.41|426.31|429.95|425.85|24
1637858300000|2021-11-25 16:38:20|430.38|426.28|430.59|426.49|430.61|426.51|430.38|426.28|27
1637858310000|2021-11-25 16:38:30|430.61|426.51|430.59|426.49|430.71|426.61|430.49|426.39|24
1637858320000|2021-11-25 16:38:40|430.57|426.47|430.58|426.48|430.63|426.53|430.52|426.42|17
1637858330000|2021-11-25 16:38:50|430.61|426.51|430.57|426.47|430.62|426.52|430.56|426.46|10
1637858340000|2021-11-25 16:39:00|430.58|426.48|430.56|426.46|430.58|426.48|430.53|426.43|8
1637858350000|2021-11-25 16:39:10|430.57|426.47|430.51|426.41|430.57|426.47|430.5|426.4|8
1637858360000|2021-11-25 16:39:20|430.55|426.45|430.56|426.46|430.58|426.48|430.55|426.45|10
1637858370000|2021-11-25 16:39:30|430.61|426.51|430.62|426.52|430.66|426.56|430.55|426.45|12
1637858380000|2021-11-25 16:39:40|430.61|426.51|430.59|426.49|430.61|426.51|430.58|426.48|12
1637858390000|2021-11-25 16:39:50|430.58|426.48|430.66|426.56|430.67|426.57|430.58|426.48|18
1637858400000|2021-11-25 16:40:00|430.63|426.53|430.71|426.61|430.77|426.67|430.58|426.48|17
1637858410000|2021-11-25 16:40:10|430.66|426.56|430.67|426.57|430.71|426.61|430.66|426.56|6
1637858420000|2021-11-25 16:40:20|430.73|426.63|430.77|426.67|430.82|426.72|430.63|426.53|17
1637858430000|2021-11-25 16:40:30|430.8|426.7|430.74|426.64|430.9|426.8|430.64|426.54|18
1637858440000|2021-11-25 16:40:40|430.73|426.63|430.71|426.61|430.75|426.65|430.71|426.61|5
1637858450000|2021-11-25 16:40:50|430.7|426.6|430.74|426.64|430.74|426.64|430.6|426.5|17
1637858460000|2021-11-25 16:41:00|430.71|426.61|430.83|426.73|430.83|426.73|430.67|426.57|12
1637858470000|2021-11-25 16:41:10|430.81|426.71|430.7|426.6|430.81|426.71|430.7|426.6|10
1637858480000|2021-11-25 16:41:20|430.68|426.58|430.82|426.72|430.82|426.72|430.61|426.51|20
1637858490000|2021-11-25 16:41:30|430.83|426.73|430.93|426.83|430.94|426.84|430.83|426.73|18
1637858500000|2021-11-25 16:41:40|430.92|426.82|431.04|426.94|431.15|427.05|430.87|426.77|16
1637858510000|2021-11-25 16:41:50|431.05|426.95|431.07|426.97|431.09|426.99|431.04|426.94|12
1637858520000|2021-11-25 16:42:00|431.08|426.98|431.04|426.94|431.16|427.06|431.04|426.94|10
1637858530000|2021-11-25 16:42:10|431.07|426.97|431.04|426.94|431.14|427.04|430.9|426.8|8
1637858540000|2021-11-25 16:42:20|431.01|426.91|431.07|426.97|431.07|426.97|430.84|426.74|16
1637858550000|2021-11-25 16:42:30|431.02|426.92|431.03|426.93|431.06|426.96|431.02|426.92|12
1637858560000|2021-11-25 16:42:40|431.04|426.94|431.08|426.98|431.08|426.98|431.04|426.94|10
1637858570000|2021-11-25 16:42:50|431.07|426.97|430.94|426.84|431.08|426.98|430.91|426.81|17
1637858580000|2021-11-25 16:43:00|430.93|426.83|430.78|426.68|430.98|426.88|430.75|426.65|16
1637858590000|2021-11-25 16:43:10|430.75|426.65|430.81|426.71|430.82|426.72|430.75|426.65|5
1637858600000|2021-11-25 16:43:20|430.86|426.76|430.84|426.74|431.05|426.95|430.72|426.62|11
1637858610000|2021-11-25 16:43:30|430.82|426.72|430.63|426.53|430.82|426.72|430.59|426.49|21
1637858620000|2021-11-25 16:43:40|430.64|426.54|430.57|426.47|430.67|426.57|430.43|426.33|21
1637858630000|2021-11-25 16:43:50|430.55|426.45|430.47|426.37|430.6|426.5|430.44|426.34|16
1637858640000|2021-11-25 16:44:00|430.5|426.4|430.41|426.31|430.5|426.4|430.38|426.28|10
1637858650000|2021-11-25 16:44:10|430.46|426.36|430.36|426.26|430.46|426.36|430.27|426.17|8
1637858660000|2021-11-25 16:44:20|430.41|426.31|430.55|426.45|430.75|426.65|430.41|426.31|18
1637858670000|2021-11-25 16:44:30|430.64|426.54|430.44|426.34|430.69|426.59|430.38|426.28|10
1637858680000|2021-11-25 16:44:40|430.46|426.36|430.33|426.23|430.46|426.36|430.31|426.21|9
1637858690000|2021-11-25 16:44:50|430.34|426.24|430.49|426.39|430.49|426.39|430.22|426.12|16
1637858700000|2021-11-25 16:45:00|430.44|426.34|430.51|426.41|430.57|426.47|430.44|426.34|8
1637858710000|2021-11-25 16:45:10|430.5|426.4|430.3|426.2|430.5|426.4|430.3|426.2|13
1637858720000|2021-11-25 16:45:20|430.34|426.24|430.3|426.2|430.34|426.24|430.3|426.2|20
1637858730000|2021-11-25 16:45:30|430.34|426.24|430.41|426.31|430.43|426.33|430.3|426.2|17
1637858740000|2021-11-25 16:45:40|430.38|426.28|430.38|426.28|430.38|426.28|430.33|426.23|4
1637858750000|2021-11-25 16:45:50|430.33|426.23|430.32|426.22|430.6|426.5|430.32|426.22|12
1637858760000|2021-11-25 16:46:00|430.25|426.15|430.23|426.13|430.4|426.3|430.2|426.1|5
1637858770000|2021-11-25 16:46:10|430.26|426.16|430|425.9|430.26|426.16|429.95|425.85|23
1637858780000|2021-11-25 16:46:20|429.82|425.72|429.91|425.81|429.94|425.84|429.82|425.72|16
1637858790000|2021-11-25 16:46:30|429.9|425.8|430.15|426.05|430.15|426.05|429.9|425.8|12
1637858800000|2021-11-25 16:46:40|430.17|426.07|430.05|425.95|430.18|426.08|430.05|425.95|10
1637858810000|2021-11-25 16:46:50|430.2|426.1|429.96|425.86|430.2|426.1|429.96|425.86|3
1637858820000|2021-11-25 16:47:00|430.07|425.97|430.14|426.04|430.14|426.04|429.9|425.8|15
1637858830000|2021-11-25 16:47:10|430.13|426.03|430.08|425.98|430.22|426.12|429.9|425.8|22
1637858840000|2021-11-25 16:47:20|430.09|425.99|430.12|426.02|430.13|426.03|429.97|425.87|22
1637858850000|2021-11-25 16:47:30|430.13|426.03|430.15|426.05|430.15|426.05|430.05|425.95|13
1637858860000|2021-11-25 16:47:40|430.14|426.04|430.13|426.03|430.14|426.04|430.1|426|6
1637858870000|2021-11-25 16:47:50|430.11|426.01|430.07|425.97|430.16|426.06|430.07|425.97|16
1637858880000|2021-11-25 16:48:00|430.18|426.08|430.1|426|430.18|426.08|430.1|426|3
1637858890000|2021-11-25 16:48:10|430.08|425.98|430.09|425.99|430.17|426.07|430.02|425.92|17
1637858900000|2021-11-25 16:48:20|430.12|426.02|430.14|426.04|430.16|426.06|429.93|425.83|16
1637858910000|2021-11-25 16:48:30|430.12|426.02|430.12|426.02|430.14|426.04|430.11|426.01|11
1637858920000|2021-11-25 16:48:40|430.13|426.03|430.04|425.94|430.13|426.03|430.04|425.94|14
1637858930000|2021-11-25 16:48:50|430.03|425.93|430|425.9|430.12|426.02|429.93|425.83|18
1637858940000|2021-11-25 16:49:00|429.93|425.83|429.93|425.83|430|425.9|429.93|425.83|9
1637858950000|2021-11-25 16:49:10|429.9|425.8|429.87|425.77|429.94|425.84|429.75|425.65|12
1637858960000|2021-11-25 16:49:20|429.77|425.67|429.74|425.64|429.77|425.67|429.71|425.61|9
1637858970000|2021-11-25 16:49:30|429.69|425.59|429.81|425.71|429.84|425.74|429.69|425.59|12
1637858980000|2021-11-25 16:49:40|429.83|425.73|429.89|425.79|429.93|425.83|429.77|425.67|13
1637858990000|2021-11-25 16:49:50|429.9|425.8|429.98|425.88|430|425.9|429.89|425.79|16
1637859000000|2021-11-25 16:50:00|429.95|425.85|429.95|425.85|429.98|425.88|429.95|425.85|13
1637859010000|2021-11-25 16:50:10|429.96|425.86|430.02|425.92|430.14|426.04|429.95|425.85|14
1637859020000|2021-11-25 16:50:20|430.03|425.93|430.29|426.19|430.33|426.23|430.03|425.93|18
1637859030000|2021-11-25 16:50:30|430.31|426.21|430.4|426.3|430.45|426.35|430.3|426.2|13
1637859040000|2021-11-25 16:50:40|430.41|426.31|430.46|426.36|430.47|426.37|430.41|426.31|7
1637859050000|2021-11-25 16:50:50|430.45|426.35|430.33|426.23|430.46|426.36|430.28|426.18|8
1637859060000|2021-11-25 16:51:00|430.32|426.22|430.31|426.21|430.32|426.22|430.3|426.2|3
1637859070000|2021-11-25 16:51:10|430.3|426.2|430.4|426.3|430.42|426.32|430.3|426.2|8
1637859080000|2021-11-25 16:51:20|430.39|426.29|430.37|426.27|430.39|426.29|430.31|426.21|12
1637859090000|2021-11-25 16:51:30|430.46|426.36|430.53|426.43|430.55|426.45|430.4|426.3|19
1637859100000|2021-11-25 16:51:40|430.52|426.42|430.45|426.35|430.52|426.42|430.44|426.34|6
1637859110000|2021-11-25 16:51:50|430.47|426.37|430.31|426.21|430.48|426.38|430.28|426.18|11
1637859120000|2021-11-25 16:52:00|430.35|426.25|430.22|426.12|430.41|426.31|430.21|426.11|18
1637859130000|2021-11-25 16:52:10|430.24|426.14|430.22|426.12|430.27|426.17|430.14|426.04|15
1637859140000|2021-11-25 16:52:20|430.24|426.14|430.09|425.99|430.24|426.14|430.09|425.99|15
1637859150000|2021-11-25 16:52:30|430.1|426|429.93|425.83|430.1|426|429.93|425.83|4
1637859160000|2021-11-25 16:52:40|430|425.9|430|425.9|430|425.9|429.93|425.83|5
1637859170000|2021-11-25 16:52:50|429.93|425.83|429.98|425.88|430|425.9|429.93|425.83|8
1637859180000|2021-11-25 16:53:00|429.99|425.89|430.15|426.05|430.15|426.05|429.93|425.83|12
1637859190000|2021-11-25 16:53:10|430.14|426.04|430.32|426.22|430.32|426.22|430.14|426.04|10
1637859200000|2021-11-25 16:53:20|430.33|426.23|430.29|426.19|430.34|426.24|430.28|426.18|10
1637859210000|2021-11-25 16:53:30|430.3|426.2|430.3|426.2|430.3|426.2|430.23|426.13|6
1637859220000|2021-11-25 16:53:40|430.25|426.15|430.4|426.3|430.4|426.3|430.19|426.09|12
1637859230000|2021-11-25 16:53:50|430.37|426.27|430.3|426.2|430.37|426.27|430.16|426.06|10
1637859240000|2021-11-25 16:54:00|430.27|426.17|430.26|426.16|430.27|426.17|430.24|426.14|3
1637859250000|2021-11-25 16:54:10|430.24|426.14|430.15|426.05|430.26|426.16|430.15|426.05|4
1637859260000|2021-11-25 16:54:20|430.12|426.02|430.13|426.03|430.13|426.03|430.1|426|3
1637859270000|2021-11-25 16:54:30|430.27|426.17|430.27|426.17|430.27|426.17|430.27|426.17|1
1637859280000|2021-11-25 16:54:40|430.17|426.07|430.15|426.05|430.17|426.07|430.14|426.04|3
1637859290000|2021-11-25 16:54:50|430.2|426.1|430.2|426.1|430.25|426.15|430.11|426.01|10
1637859300000|2021-11-25 16:55:00|430.18|426.08|430.09|425.99|430.18|426.08|429.86|425.76|10
1637859310000|2021-11-25 16:55:10|430.05|425.95|430.06|425.96|430.06|425.96|429.95|425.85|5
1637859320000|2021-11-25 16:55:20|430.01|425.91|430.08|425.98|430.08|425.98|430|425.9|12
1637859330000|2021-11-25 16:55:30|430.06|425.96|429.93|425.83|430.07|425.97|429.93|425.83|8
1637859340000|2021-11-25 16:55:40|429.84|425.74|429.95|425.85|430.05|425.95|429.84|425.74|9
1637859350000|2021-11-25 16:55:50|429.97|425.87|429.99|425.89|430.16|426.06|429.97|425.87|6
1637859360000|2021-11-25 16:56:00|430.01|425.91|429.92|425.82|430.01|425.91|429.89|425.79|20
1637859370000|2021-11-25 16:56:10|429.93|425.83|429.93|425.83|429.95|425.85|429.86|425.76|24
1637859380000|2021-11-25 16:56:20|429.9|425.8|429.99|425.89|429.99|425.89|429.9|425.8|3
1637859390000|2021-11-25 16:56:30|429.91|425.81|430.11|426.01|430.12|426.02|429.91|425.81|10
1637859400000|2021-11-25 16:56:40|430.05|425.95|430|425.9|430.17|426.07|430|425.9|14
1637859410000|2021-11-25 16:56:50|430.06|425.96|430.2|426.1|430.2|426.1|430|425.9|7
1637859420000|2021-11-25 16:57:00|429.91|425.81|429.91|425.81|430.09|425.99|429.91|425.81|8
1637859430000|2021-11-25 16:57:10|429.93|425.83|429.97|425.87|429.97|425.87|429.85|425.75|10
1637859440000|2021-11-25 16:57:20|429.85|425.75|429.8|425.7|430|425.9|429.75|425.65|14
1637859450000|2021-11-25 16:57:30|429.81|425.71|429.95|425.85|429.97|425.87|429.81|425.71|5
1637859460000|2021-11-25 16:57:40|429.87|425.77|429.95|425.85|430.04|425.94|429.8|425.7|16
1637859470000|2021-11-25 16:57:50|429.98|425.88|429.98|425.88|430.01|425.91|429.94|425.84|8
1637859480000|2021-11-25 16:58:00|429.97|425.87|429.91|425.81|429.97|425.87|429.83|425.73|23
1637859490000|2021-11-25 16:58:10|429.85|425.75|429.82|425.72|430.16|426.06|429.82|425.72|18
1637859500000|2021-11-25 16:58:20|429.99|425.89|429.91|425.81|430|425.9|429.77|425.67|15
1637859510000|2021-11-25 16:58:30|429.92|425.82|429.82|425.72|429.92|425.82|429.82|425.72|17
1637859520000|2021-11-25 16:58:40|429.83|425.73|429.74|425.64|429.86|425.76|429.66|425.56|20
1637859530000|2021-11-25 16:58:50|429.75|425.65|429.5|425.4|429.75|425.65|429.5|425.4|12
1637859540000|2021-11-25 16:59:00|429.52|425.42|429.66|425.56|429.7|425.6|429.48|425.38|5
1637859550000|2021-11-25 16:59:10|429.62|425.52|429.49|425.39|429.62|425.52|429.49|425.39|3
1637859560000|2021-11-25 16:59:20|429.54|425.44|429.32|425.22|429.54|425.44|429.16|425.06|5
1637859570000|2021-11-25 16:59:30|429.5|425.4|429.32|425.22|429.5|425.4|429.28|425.18|3
1637859580000|2021-11-25 16:59:40|429.16|425.06|429.34|425.24|429.45|425.35|429.14|425.04|8
1637859590000|2021-11-25 16:59:50|429.31|425.21|429.18|425.08|429.31|425.21|429.18|425.08|6
1637859600000|2021-11-25 17:00:00|429.31|425.21|429.19|425.09|429.31|425.21|429.07|424.97|19
1637859610000|2021-11-25 17:00:10|429.1|425|429.3|425.2|429.36|425.26|429.1|425|14
1637859620000|2021-11-25 17:00:20|429.34|425.24|429.6|425.5|429.6|425.5|429.34|425.24|8
1637859630000|2021-11-25 17:00:30|429.57|425.47|429.61|425.51|429.76|425.66|429.57|425.47|9
1637859640000|2021-11-25 17:00:40|429.6|425.5|429.7|425.6|429.78|425.68|429.6|425.5|13
1637859650000|2021-11-25 17:00:50|429.76|425.66|429.97|425.87|429.97|425.87|429.7|425.6|9
1637859660000|2021-11-25 17:01:00|429.92|425.82|429.68|425.58|429.97|425.87|429.63|425.53|10
1637859670000|2021-11-25 17:01:10|429.84|425.74|429.89|425.79|430|425.9|429.75|425.65|12
1637859680000|2021-11-25 17:01:20|429.96|425.86|429.99|425.89|429.99|425.89|429.88|425.78|8
1637859690000|2021-11-25 17:01:30|429.93|425.83|429.9|425.8|429.96|425.86|429.9|425.8|7
1637859700000|2021-11-25 17:01:40|429.88|425.78|429.9|425.8|429.9|425.8|429.83|425.73|9
1637859710000|2021-11-25 17:01:50|429.87|425.77|429.84|425.74|429.9|425.8|429.84|425.74|4
1637859720000|2021-11-25 17:02:00|429.87|425.77|430.04|425.94|430.05|425.95|429.87|425.77|3
1637859730000|2021-11-25 17:02:10|429.88|425.78|429.99|425.89|430.01|425.91|429.81|425.71|12
1637859740000|2021-11-25 17:02:20|430|425.9|429.98|425.88|430.06|425.96|429.89|425.79|15
1637859750000|2021-11-25 17:02:30|429.96|425.86|429.94|425.84|430.14|426.04|429.86|425.76|12
1637859760000|2021-11-25 17:02:40|429.8|425.7|429.9|425.8|429.96|425.86|429.8|425.7|10
1637859770000|2021-11-25 17:02:50|429.95|425.85|429.96|425.86|429.98|425.88|429.9|425.8|10
1637859780000|2021-11-25 17:03:00|429.99|425.89|429.87|425.77|429.99|425.89|429.84|425.74|16
1637859790000|2021-11-25 17:03:10|429.8|425.7|430.09|425.99|430.2|426.1|429.8|425.7|16
1637859800000|2021-11-25 17:03:20|430.18|426.08|430.09|425.99|430.18|426.08|430|425.9|19
1637859810000|2021-11-25 17:03:30|430.08|425.98|430.02|425.92|430.19|426.09|429.92|425.82|15
1637859820000|2021-11-25 17:03:40|430|425.9|430.06|425.96|430.08|425.98|430|425.9|4
1637859830000|2021-11-25 17:03:50|430.11|426.01|430.21|426.11|430.25|426.15|430.11|426.01|13
1637859840000|2021-11-25 17:04:00|430.24|426.14|430.13|426.03|430.25|426.15|430.09|425.99|10
1637859850000|2021-11-25 17:04:10|430.09|425.99|430.14|426.04|430.16|426.06|430.09|425.99|10
1637859860000|2021-11-25 17:04:20|430.15|426.05|429.98|425.88|430.15|426.05|429.97|425.87|13
1637859870000|2021-11-25 17:04:30|429.97|425.87|429.96|425.86|429.97|425.87|429.96|425.86|2
1637859880000|2021-11-25 17:04:40|429.97|425.87|429.96|425.86|429.97|425.87|429.92|425.82|8
1637859890000|2021-11-25 17:04:50|429.97|425.87|430.02|425.92|430.06|425.96|429.97|425.87|17
1637859900000|2021-11-25 17:05:00|430.05|425.95|430|425.9|430.08|425.98|430|425.9|11
1637859920000|2021-11-25 17:05:20|430.04|425.94|430.02|425.92|430.05|425.95|430.02|425.92|3
1637859930000|2021-11-25 17:05:30|430.05|425.95|430.02|425.92|430.05|425.95|430.02|425.92|2
1637859940000|2021-11-25 17:05:40|430.07|425.97|430.27|426.17|430.28|426.18|430.07|425.97|19
1637859950000|2021-11-25 17:05:50|430.28|426.18|430.25|426.15|430.29|426.19|430.15|426.05|16
1637859960000|2021-11-25 17:06:00|430.28|426.18|430.26|426.16|430.3|426.2|430.23|426.13|15
1637859970000|2021-11-25 17:06:10|430.25|426.15|430.22|426.12|430.25|426.15|430.15|426.05|13
1637859980000|2021-11-25 17:06:20|430.23|426.13|430.23|426.13|430.25|426.15|430.18|426.08|14
1637859990000|2021-11-25 17:06:30|430.21|426.11|430.11|426.01|430.21|426.11|430.09|425.99|18
1637860000000|2021-11-25 17:06:40|430.1|426|430.09|425.99|430.12|426.02|430.05|425.95|14
1637860010000|2021-11-25 17:06:50|430.08|425.98|430.23|426.13|430.25|426.15|430.08|425.98|21
1637860020000|2021-11-25 17:07:00|430.24|426.14|430.19|426.09|430.25|426.15|430.16|426.06|14
1637860030000|2021-11-25 17:07:10|430.23|426.13|430.29|426.19|430.29|426.19|430.19|426.09|22
1637860040000|2021-11-25 17:07:20|430.3|426.2|430.12|426.02|430.3|426.2|430.06|425.96|24
1637860050000|2021-11-25 17:07:30|430.14|426.04|430.15|426.05|430.15|426.05|430.11|426.01|13
1637860060000|2021-11-25 17:07:40|430.14|426.04|430.12|426.02|430.15|426.05|430.11|426.01|9
1637860070000|2021-11-25 17:07:50|430.11|426.01|430.12|426.02|430.15|426.05|430.1|426|12
1637860080000|2021-11-25 17:08:00|430.11|426.01|430.16|426.06|430.23|426.13|430.1|426|21
1637860090000|2021-11-25 17:08:10|430.15|426.05|430.12|426.02|430.2|426.1|430.1|426|10
1637860100000|2021-11-25 17:08:20|430.13|426.03|430.15|426.05|430.18|426.08|430.08|425.98|16
1637860110000|2021-11-25 17:08:30|430.17|426.07|430.4|426.3|430.4|426.3|430.17|426.07|20
1637860120000|2021-11-25 17:08:40|430.35|426.25|430.26|426.16|430.38|426.28|430.25|426.15|12
1637860130000|2021-11-25 17:08:50|430.25|426.15|430.21|426.11|430.26|426.16|430.15|426.05|12
1637860140000|2021-11-25 17:09:00|430.2|426.1|429.9|425.8|430.22|426.12|429.9|425.8|18
1637860150000|2021-11-25 17:09:10|429.89|425.79|429.97|425.87|430.11|426.01|429.88|425.78|8
1637860160000|2021-11-25 17:09:20|429.96|425.86|430.03|425.93|430.08|425.98|429.93|425.83|16
1637860170000|2021-11-25 17:09:30|430.02|425.92|429.99|425.89|430.05|425.95|429.98|425.88|17
1637860180000|2021-11-25 17:09:40|429.89|425.79|429.99|425.89|430.06|425.96|429.86|425.76|25
1637860190000|2021-11-25 17:09:50|430|425.9|429.95|425.85|430.06|425.96|429.9|425.8|18
1637860200000|2021-11-25 17:10:00|429.97|425.87|429.96|425.86|430.03|425.93|429.94|425.84|16
1637860210000|2021-11-25 17:10:10|429.95|425.85|429.88|425.78|429.99|425.89|429.86|425.76|24
1637860220000|2021-11-25 17:10:20|429.92|425.82|429.56|425.46|429.95|425.85|429.56|425.46|24
1637860230000|2021-11-25 17:10:30|429.53|425.43|429.54|425.44|429.61|425.51|429.47|425.37|23
1637860240000|2021-11-25 17:10:40|429.51|425.41|429.34|425.24|429.55|425.45|429.34|425.24|22
1637860250000|2021-11-25 17:10:50|429.36|425.26|429.33|425.23|429.42|425.32|429.29|425.19|18
1637860260000|2021-11-25 17:11:00|429.34|425.24|429.43|425.33|429.43|425.33|429.29|425.19|21
1637860270000|2021-11-25 17:11:10|429.42|425.32|429.51|425.41|429.53|425.43|429.35|425.25|14
1637860280000|2021-11-25 17:11:20|429.53|425.43|429.78|425.68|429.78|425.68|429.51|425.41|19
1637860290000|2021-11-25 17:11:30|429.73|425.63|429.73|425.63|429.82|425.72|429.73|425.63|16
1637860300000|2021-11-25 17:11:40|429.75|425.65|429.62|425.52|429.75|425.65|429.62|425.52|15
1637860310000|2021-11-25 17:11:50|429.6|425.5|429.61|425.51|429.62|425.52|429.57|425.47|15
1637860320000|2021-11-25 17:12:00|429.6|425.5|429.55|425.45|429.6|425.5|429.54|425.44|11
1637860330000|2021-11-25 17:12:10|429.54|425.44|429.7|425.6|429.7|425.6|429.52|425.42|15
1637860340000|2021-11-25 17:12:20|429.5|425.4|429.5|425.4|429.59|425.49|429.48|425.38|7
1637860350000|2021-11-25 17:12:30|429.47|425.37|429.49|425.39|429.61|425.51|429.43|425.33|5
1637860360000|2021-11-25 17:12:40|429.6|425.5|429.72|425.62|429.82|425.72|429.46|425.36|17
1637860370000|2021-11-25 17:12:50|429.69|425.59|429.71|425.61|429.77|425.67|429.68|425.58|10
1637860380000|2021-11-25 17:13:00|429.68|425.58|429.59|425.49|429.73|425.63|429.59|425.49|17
1637860390000|2021-11-25 17:13:10|429.57|425.47|429.52|425.42|429.58|425.48|429.45|425.35|15
1637860400000|2021-11-25 17:13:20|429.51|425.41|429.48|425.38|429.54|425.44|429.45|425.35|12
1637860410000|2021-11-25 17:13:30|429.49|425.39|429.5|425.4|429.54|425.44|429.46|425.36|8
1637860420000|2021-11-25 17:13:40|429.54|425.44|429.51|425.41|429.55|425.45|429.48|425.38|9
1637860440000|2021-11-25 17:14:00|429.5|425.4|429.48|425.38|429.56|425.46|429.43|425.33|20
1637860450000|2021-11-25 17:14:10|429.49|425.39|429.49|425.39|429.49|425.39|429.45|425.35|13
1637860460000|2021-11-25 17:14:20|429.5|425.4|429.41|425.31|429.5|425.4|429.38|425.28|18
1637860470000|2021-11-25 17:14:30|429.42|425.32|429.41|425.31|429.43|425.33|429.38|425.28|12
1637860480000|2021-11-25 17:14:40|429.39|425.29|429.44|425.34|429.61|425.51|429.39|425.29|17
1637860490000|2021-11-25 17:14:50|429.46|425.36|429.45|425.35|429.46|425.36|429.43|425.33|4
1637860500000|2021-11-25 17:15:00|429.44|425.34|429.47|425.37|429.51|425.41|429.42|425.32|14
1637860510000|2021-11-25 17:15:10|429.51|425.41|429.6|425.5|429.6|425.5|429.51|425.41|11
1637860520000|2021-11-25 17:15:20|429.61|425.51|429.49|425.39|429.72|425.62|429.39|425.29|21
1637860530000|2021-11-25 17:15:30|429.46|425.36|429.39|425.29|429.54|425.44|429.39|425.29|27
1637860540000|2021-11-25 17:15:40|429.4|425.3|429.43|425.33|429.44|425.34|429.38|425.28|20
1637860550000|2021-11-25 17:15:50|429.44|425.34|429.47|425.37|429.52|425.42|429.42|425.32|22
1637860560000|2021-11-25 17:16:00|429.48|425.38|429.37|425.27|429.48|425.38|429.36|425.26|17
1637860570000|2021-11-25 17:16:10|429.4|425.3|429.43|425.33|429.49|425.39|429.3|425.2|17
1637860580000|2021-11-25 17:16:20|429.39|425.29|429.32|425.22|429.4|425.3|429.32|425.22|11
1637860590000|2021-11-25 17:16:30|429.34|425.24|429.33|425.23|429.37|425.27|429.33|425.23|11
1637860600000|2021-11-25 17:16:40|429.31|425.21|429.42|425.32|429.43|425.33|429.31|425.21|15
1637860610000|2021-11-25 17:16:50|429.41|425.31|429.53|425.43|429.56|425.46|429.41|425.31|16
1637860620000|2021-11-25 17:17:00|429.5|425.4|429.58|425.48|429.61|425.51|429.48|425.38|17
1637860630000|2021-11-25 17:17:10|429.59|425.49|429.47|425.37|429.59|425.49|429.47|425.37|13
1637860640000|2021-11-25 17:17:20|429.49|425.39|429.4|425.3|429.56|425.46|429.4|425.3|11
1637860650000|2021-11-25 17:17:30|429.41|425.31|429.39|425.29|429.41|425.31|429.39|425.29|4
1637860660000|2021-11-25 17:17:40|429.41|425.31|429.57|425.47|429.62|425.52|429.41|425.31|15
1637860670000|2021-11-25 17:17:50|429.6|425.5|429.7|425.6|429.71|425.61|429.6|425.5|10
1637860680000|2021-11-25 17:18:00|429.71|425.61|429.6|425.5|429.87|425.77|429.48|425.38|23
1637860690000|2021-11-25 17:18:10|429.7|425.6|429.72|425.62|429.84|425.74|429.6|425.5|17
1637860700000|2021-11-25 17:18:20|429.68|425.58|429.6|425.5|429.71|425.61|429.59|425.49|7
1637860710000|2021-11-25 17:18:30|429.7|425.6|429.47|425.37|429.72|425.62|429.44|425.34|12
1637860720000|2021-11-25 17:18:40|429.44|425.34|429.36|425.26|429.55|425.45|429.36|425.26|9
1637860730000|2021-11-25 17:18:50|429.39|425.29|429.39|425.29|429.42|425.32|429.36|425.26|6
1637860740000|2021-11-25 17:19:00|429.53|425.43|429.46|425.36|429.54|425.44|429.41|425.31|6
1637860750000|2021-11-25 17:19:10|429.57|425.47|429.56|425.46|429.59|425.49|429.53|425.43|16
1637860760000|2021-11-25 17:19:20|429.52|425.42|429.41|425.31|429.53|425.43|429.41|425.31|9
1637860770000|2021-11-25 17:19:30|429.58|425.48|429.41|425.31|429.58|425.48|429.41|425.31|2
1637860780000|2021-11-25 17:19:40|429.44|425.34|429.48|425.38|429.48|425.38|429.44|425.34|4
1637860790000|2021-11-25 17:19:50|429.49|425.39|429.56|425.46|429.56|425.46|429.47|425.37|8
1637860800000|2021-11-25 17:20:00|429.52|425.42|429.36|425.26|429.52|425.42|429.36|425.26|2
1637860810000|2021-11-25 17:20:10|429.28|425.18|429.18|425.08|429.55|425.45|429.18|425.08|7
1637860820000|2021-11-25 17:20:20|429.06|424.96|428.79|424.69|429.11|425.01|428.79|424.69|17
1637860830000|2021-11-25 17:20:30|428.84|424.74|428.98|424.88|428.98|424.88|428.7|424.6|12
1637860840000|2021-11-25 17:20:40|429.02|424.92|428.74|424.64|429.02|424.92|428.72|424.62|9
1637860850000|2021-11-25 17:20:50|428.76|424.66|428.74|424.64|428.91|424.81|428.74|424.64|4
1637860860000|2021-11-25 17:21:00|428.76|424.66|428.79|424.69|428.82|424.72|428.76|424.66|9
1637860870000|2021-11-25 17:21:10|428.8|424.7|428.88|424.78|428.88|424.78|428.77|424.67|11
1637860880000|2021-11-25 17:21:20|428.9|424.8|428.82|424.72|429|424.9|428.8|424.7|20
1637860890000|2021-11-25 17:21:30|428.8|424.7|428.84|424.74|428.95|424.85|428.8|424.7|14
1637860900000|2021-11-25 17:21:40|428.83|424.73|428.7|424.6|428.83|424.73|428.67|424.57|7
1637860910000|2021-11-25 17:21:50|428.8|424.7|428.69|424.59|428.8|424.7|428.47|424.37|15
1637860920000|2021-11-25 17:22:00|428.72|424.62|428.67|424.57|428.72|424.62|428.66|424.56|7
1637860930000|2021-11-25 17:22:10|428.66|424.56|428.62|424.52|428.66|424.56|428.61|424.51|9
1637860940000|2021-11-25 17:22:20|428.69|424.59|428.47|424.37|428.7|424.6|428.47|424.37|12
1637860950000|2021-11-25 17:22:30|428.5|424.4|428.55|424.45|428.7|424.6|428.5|424.4|4
1637860970000|2021-11-25 17:22:50|428.7|424.6|428.52|424.42|428.7|424.6|428.52|424.42|4
1637860980000|2021-11-25 17:23:00|428.54|424.44|428.36|424.26|428.6|424.5|428.25|424.15|12
1637860990000|2021-11-25 17:23:10|428.39|424.29|428.39|424.29|428.4|424.3|428.34|424.24|8
1637861000000|2021-11-25 17:23:20|428.31|424.21|428.43|424.33|428.44|424.34|428.31|424.21|9
1637861010000|2021-11-25 17:23:30|428.4|424.3|428.42|424.32|428.48|424.38|428.4|424.3|12
1637861020000|2021-11-25 17:23:40|428.43|424.33|428.38|424.28|428.43|424.33|428.35|424.25|15
1637861030000|2021-11-25 17:23:50|428.23|424.13|428.2|424.1|428.3|424.2|428.02|423.92|10
1637861040000|2021-11-25 17:24:00|428.13|424.03|428.01|423.91|428.17|424.07|427.86|423.76|16
1637861050000|2021-11-25 17:24:10|428.09|423.99|428.1|424|428.1|424|427.9|423.8|8
1637861060000|2021-11-25 17:24:20|427.93|423.83|428.3|424.2|428.32|424.22|427.93|423.83|18
1637861070000|2021-11-25 17:24:30|428.37|424.27|428.37|424.27|428.4|424.3|428.37|424.27|9
1637861080000|2021-11-25 17:24:40|428.3|424.2|428.5|424.4|428.55|424.45|428.3|424.2|17
1637861090000|2021-11-25 17:24:50|428.59|424.49|428.75|424.65|428.75|424.65|428.56|424.46|15
1637861100000|2021-11-25 17:25:00|428.78|424.68|428.69|424.59|428.8|424.7|428.58|424.48|18
1637861110000|2021-11-25 17:25:10|428.63|424.53|428.52|424.42|428.68|424.58|428.49|424.39|16
1637861120000|2021-11-25 17:25:20|428.4|424.3|428.65|424.55|428.69|424.59|428.4|424.3|14
1637861130000|2021-11-25 17:25:30|428.66|424.56|428.66|424.56|428.71|424.61|428.54|424.44|13
1637861140000|2021-11-25 17:25:40|428.67|424.57|428.67|424.57|428.73|424.63|428.63|424.53|15
1637861150000|2021-11-25 17:25:50|428.52|424.42|428.52|424.42|428.55|424.45|428.52|424.42|3
1637861160000|2021-11-25 17:26:00|428.54|424.44|428.52|424.42|428.54|424.44|428.52|424.42|4
1637861170000|2021-11-25 17:26:10|428.53|424.43|428.53|424.43|428.57|424.47|428.43|424.33|9
1637861180000|2021-11-25 17:26:20|428.46|424.36|428.4|424.3|428.48|424.38|428.35|424.25|8
1637861190000|2021-11-25 17:26:30|428.39|424.29|428.39|424.29|428.42|424.32|428.34|424.24|19
1637861200000|2021-11-25 17:26:40|428.42|424.32|428.45|424.35|428.54|424.44|428.39|424.29|22
1637861210000|2021-11-25 17:26:50|428.46|424.36|428.61|424.51|428.61|424.51|428.46|424.36|18
1637861220000|2021-11-25 17:27:00|428.55|424.45|428.67|424.57|428.67|424.57|428.55|424.45|10
1637861230000|2021-11-25 17:27:10|428.66|424.56|428.77|424.67|428.8|424.7|428.66|424.56|12
1637861240000|2021-11-25 17:27:20|428.79|424.69|428.66|424.56|428.82|424.72|428.6|424.5|22
1637861250000|2021-11-25 17:27:30|428.58|424.48|428.69|424.59|428.7|424.6|428.58|424.48|18
1637861260000|2021-11-25 17:27:40|428.7|424.6|428.69|424.59|428.71|424.61|428.68|424.58|15
1637861270000|2021-11-25 17:27:50|428.68|424.58|428.67|424.57|428.71|424.61|428.62|424.52|14
1637861280000|2021-11-25 17:28:00|428.7|424.6|428.63|424.53|428.71|424.61|428.63|424.53|7
1637861290000|2021-11-25 17:28:10|428.64|424.54|428.64|424.54|428.65|424.55|428.63|424.53|7
1637861300000|2021-11-25 17:28:20|428.63|424.53|428.6|424.5|428.67|424.57|428.6|424.5|25
1637861310000|2021-11-25 17:28:30|428.61|424.51|428.61|424.51|428.65|424.55|428.58|424.48|15
1637861320000|2021-11-25 17:28:40|428.62|424.52|428.65|424.55|428.67|424.57|428.58|424.48|14
1637861330000|2021-11-25 17:28:50|428.66|424.56|428.65|424.55|428.66|424.56|428.59|424.49|14
1637861340000|2021-11-25 17:29:00|428.55|424.45|428.56|424.46|428.68|424.58|428.55|424.45|10
1637861350000|2021-11-25 17:29:10|428.59|424.49|428.76|424.66|428.78|424.68|428.59|424.49|5
1637861360000|2021-11-25 17:29:20|428.81|424.71|429.05|424.95|429.05|424.95|428.76|424.66|8
1637861370000|2021-11-25 17:29:30|429.06|424.96|429.2|425.1|429.2|425.1|428.92|424.82|19
1637861380000|2021-11-25 17:29:40|429.18|425.08|429.05|424.95|429.2|425.1|428.9|424.8|19
1637861390000|2021-11-25 17:29:50|429|424.9|428.97|424.87|429|424.9|428.97|424.87|3
1637861400000|2021-11-25 17:30:00|428.99|424.89|428.99|424.89|429|424.9|428.95|424.85|6
1637861410000|2021-11-25 17:30:10|428.97|424.87|428.64|424.54|428.98|424.88|428.61|424.51|12
1637861420000|2021-11-25 17:30:20|428.73|424.63|428.72|424.62|428.8|424.7|428.61|424.51|8
1637861430000|2021-11-25 17:30:30|428.77|424.67|428.82|424.72|428.95|424.85|428.57|424.47|21
1637861440000|2021-11-25 17:30:40|428.85|424.75|428.7|424.6|428.87|424.77|428.7|424.6|12
1637861450000|2021-11-25 17:30:50|428.85|424.75|428.81|424.71|428.92|424.82|428.68|424.58|16
1637861460000|2021-11-25 17:31:00|428.77|424.67|428.53|424.43|428.78|424.68|428.53|424.43|17
1637861470000|2021-11-25 17:31:10|428.55|424.45|428.45|424.35|428.56|424.46|428.45|424.35|9
1637861480000|2021-11-25 17:31:20|428.48|424.38|428.55|424.45|428.58|424.48|428.45|424.35|16
1637861490000|2021-11-25 17:31:30|428.54|424.44|428.58|424.48|428.58|424.48|428.54|424.44|10
1637861500000|2021-11-25 17:31:40|428.56|424.46|428.61|424.51|428.65|424.55|428.53|424.43|24
1637861510000|2021-11-25 17:31:50|428.59|424.49|428.67|424.57|428.7|424.6|428.58|424.48|25
1637861520000|2021-11-25 17:32:00|428.68|424.58|428.63|424.53|428.75|424.65|428.52|424.42|11
1637861530000|2021-11-25 17:32:10|428.62|424.52|428.64|424.54|428.64|424.54|428.58|424.48|17
1637861540000|2021-11-25 17:32:20|428.65|424.55|428.61|424.51|428.65|424.55|428.53|424.43|12
1637861550000|2021-11-25 17:32:30|428.63|424.53|428.55|424.45|428.64|424.54|428.55|424.45|15
1637861560000|2021-11-25 17:32:40|428.6|424.5|428.58|424.48|428.62|424.52|428.47|424.37|17
1637861570000|2021-11-25 17:32:50|428.56|424.46|428.51|424.41|428.56|424.46|428.5|424.4|22
1637861580000|2021-11-25 17:33:00|428.48|424.38|428.71|424.61|428.71|424.61|428.48|424.38|17
1637861590000|2021-11-25 17:33:10|428.74|424.64|428.92|424.82|428.93|424.83|428.71|424.61|18
1637861600000|2021-11-25 17:33:20|428.94|424.84|429.22|425.12|429.22|425.12|428.92|424.82|11
1637861610000|2021-11-25 17:33:30|429.28|425.18|429.25|425.15|429.32|425.22|429.22|425.12|17
1637861620000|2021-11-25 17:33:40|429.22|425.12|429.31|425.21|429.33|425.23|429.2|425.1|15
1637861630000|2021-11-25 17:33:50|429.35|425.25|429.33|425.23|429.41|425.31|429.33|425.23|13
1637861640000|2021-11-25 17:34:00|429.32|425.22|429.32|425.22|429.32|425.22|429.27|425.17|13
1637861650000|2021-11-25 17:34:10|429.31|425.21|429.35|425.25|429.35|425.25|429.29|425.19|8
1637861660000|2021-11-25 17:34:20|429.34|425.24|429.54|425.44|429.56|425.46|429.34|425.24|16
1637861670000|2021-11-25 17:34:30|429.56|425.46|429.66|425.56|429.66|425.56|429.56|425.46|10
1637861680000|2021-11-25 17:34:40|429.67|425.57|429.61|425.51|429.69|425.59|429.61|425.51|8
1637861690000|2021-11-25 17:34:50|429.56|425.46|429.52|425.42|429.56|425.46|429.39|425.29|28
1637861700000|2021-11-25 17:35:00|429.54|425.44|429.54|425.44|429.58|425.48|429.54|425.44|14
1637861710000|2021-11-25 17:35:10|429.53|425.43|429.53|425.43|429.55|425.45|429.47|425.37|14
1637861720000|2021-11-25 17:35:20|429.49|425.39|429.51|425.41|429.55|425.45|429.47|425.37|19
1637861730000|2021-11-25 17:35:30|429.53|425.43|429.38|425.28|429.53|425.43|429.32|425.22|27
1637861740000|2021-11-25 17:35:40|429.33|425.23|429.43|425.33|429.43|425.33|429.32|425.22|18
1637861750000|2021-11-25 17:35:50|429.44|425.34|429.45|425.35|429.46|425.36|429.44|425.34|6
1637861760000|2021-11-25 17:36:00|429.44|425.34|429.41|425.31|429.44|425.34|429.38|425.28|9
1637861770000|2021-11-25 17:36:10|429.45|425.35|429.31|425.21|429.45|425.35|429.26|425.16|21
1637861780000|2021-11-25 17:36:20|429.32|425.22|429.26|425.16|429.32|425.22|429.23|425.13|8
1637861790000|2021-11-25 17:36:30|429.25|425.15|429.16|425.06|429.26|425.16|429.15|425.05|15
1637861800000|2021-11-25 17:36:40|429.15|425.05|429.21|425.11|429.21|425.11|429.04|424.94|15
1637861810000|2021-11-25 17:36:50|429.23|425.13|429.28|425.18|429.28|425.18|429.14|425.04|27
1637861820000|2021-11-25 17:37:00|429.26|425.16|429.27|425.17|429.29|425.19|429.25|425.15|7
1637861830000|2021-11-25 17:37:10|429.25|425.15|429.28|425.18|429.28|425.18|429.19|425.09|18
1637861840000|2021-11-25 17:37:20|429.23|425.13|429.3|425.2|429.3|425.2|429.23|425.13|13
1637861850000|2021-11-25 17:37:30|429.27|425.17|429.34|425.24|429.48|425.38|429.26|425.16|18
1637861860000|2021-11-25 17:37:40|429.43|425.33|429.46|425.36|429.46|425.36|429.4|425.3|16
1637861870000|2021-11-25 17:37:50|429.45|425.35|429.68|425.58|429.69|425.59|429.43|425.33|17
1637861880000|2021-11-25 17:38:00|429.67|425.57|429.36|425.26|429.67|425.57|429.36|425.26|29
1637861890000|2021-11-25 17:38:10|429.32|425.22|429.29|425.19|429.38|425.28|429.26|425.16|19
1637861900000|2021-11-25 17:38:20|429.31|425.21|429.39|425.29|429.41|425.31|429.29|425.19|19
1637861910000|2021-11-25 17:38:30|429.38|425.28|429.63|425.53|429.64|425.54|429.38|425.28|24
1637861920000|2021-11-25 17:38:40|429.65|425.55|429.59|425.49|429.65|425.55|429.56|425.46|14
1637861930000|2021-11-25 17:38:50|429.6|425.5|429.51|425.41|429.61|425.51|429.49|425.39|13
1637861940000|2021-11-25 17:39:00|429.5|425.4|429.49|425.39|429.51|425.41|429.48|425.38|6
1637861950000|2021-11-25 17:39:10|429.51|425.41|429.88|425.78|429.9|425.8|429.51|425.41|26
1637861960000|2021-11-25 17:39:20|429.9|425.8|429.82|425.72|429.93|425.83|429.76|425.66|27
1637861970000|2021-11-25 17:39:30|429.81|425.71|429.83|425.73|429.87|425.77|429.75|425.65|12
1637861980000|2021-11-25 17:39:40|429.81|425.71|429.87|425.77|429.88|425.78|429.8|425.7|16
1637861990000|2021-11-25 17:39:50|429.85|425.75|429.81|425.71|429.87|425.77|429.75|425.65|21
1637862000000|2021-11-25 17:40:00|429.78|425.68|429.73|425.63|429.79|425.69|429.66|425.56|20
1637862010000|2021-11-25 17:40:10|429.75|425.65|429.84|425.74|429.85|425.75|429.74|425.64|25
1637862020000|2021-11-25 17:40:20|429.87|425.77|429.79|425.69|429.87|425.77|429.74|425.64|18
1637862030000|2021-11-25 17:40:30|429.8|425.7|429.83|425.73|429.83|425.73|429.79|425.69|7
1637862040000|2021-11-25 17:40:40|429.84|425.74|429.77|425.67|429.84|425.74|429.76|425.66|19
1637862050000|2021-11-25 17:40:50|429.76|425.66|429.77|425.67|429.78|425.68|429.76|425.66|3
1637862060000|2021-11-25 17:41:00|429.78|425.68|429.79|425.69|429.8|425.7|429.73|425.63|16
1637862070000|2021-11-25 17:41:10|429.8|425.7|429.96|425.86|429.96|425.86|429.78|425.68|13
1637862080000|2021-11-25 17:41:20|429.95|425.85|429.91|425.81|430.09|425.99|429.9|425.8|25
1637862090000|2021-11-25 17:41:30|429.93|425.83|429.81|425.71|429.93|425.83|429.8|425.7|20
1637862100000|2021-11-25 17:41:40|429.82|425.72|429.72|425.62|429.85|425.75|429.7|425.6|9
1637862110000|2021-11-25 17:41:50|429.71|425.61|429.68|425.58|429.72|425.62|429.68|425.58|18
1637862120000|2021-11-25 17:42:00|429.69|425.59|429.76|425.66|429.76|425.66|429.69|425.59|10
1637862130000|2021-11-25 17:42:10|429.74|425.64|429.79|425.69|429.81|425.71|429.73|425.63|13
1637862140000|2021-11-25 17:42:20|429.78|425.68|429.82|425.72|429.83|425.73|429.77|425.67|22
1637862150000|2021-11-25 17:42:30|429.8|425.7|429.79|425.69|429.82|425.72|429.78|425.68|17
1637862160000|2021-11-25 17:42:40|429.8|425.7|429.87|425.77|429.88|425.78|429.76|425.66|25
1637862170000|2021-11-25 17:42:50|429.89|425.79|429.88|425.78|429.97|425.87|429.88|425.78|12
1637862180000|2021-11-25 17:43:00|429.87|425.77|429.87|425.77|429.9|425.8|429.86|425.76|5
1637862190000|2021-11-25 17:43:10|429.9|425.8|430|425.9|430.05|425.95|429.9|425.8|17
1637862200000|2021-11-25 17:43:20|429.99|425.89|429.89|425.79|429.99|425.89|429.89|425.79|15
1637862210000|2021-11-25 17:43:30|429.88|425.78|429.73|425.63|429.89|425.79|429.73|425.63|12
1637862220000|2021-11-25 17:43:40|429.71|425.61|429.72|425.62|429.76|425.66|429.7|425.6|12
1637862230000|2021-11-25 17:43:50|429.74|425.64|429.8|425.7|429.8|425.7|429.71|425.61|15
1637862240000|2021-11-25 17:44:00|429.79|425.69|429.77|425.67|429.83|425.73|429.69|425.59|8
1637862250000|2021-11-25 17:44:10|429.76|425.66|429.75|425.65|429.76|425.66|429.75|425.65|6
1637862260000|2021-11-25 17:44:20|429.76|425.66|429.82|425.72|429.82|425.72|429.74|425.64|14
1637862270000|2021-11-25 17:44:30|429.83|425.73|429.83|425.73|429.86|425.76|429.81|425.71|12
1637862280000|2021-11-25 17:44:40|429.86|425.76|429.93|425.83|429.95|425.85|429.84|425.74|18
1637862290000|2021-11-25 17:44:50|429.98|425.88|430.02|425.92|430.03|425.93|429.97|425.87|16
1637862300000|2021-11-25 17:45:00|430.01|425.91|429.83|425.73|430.03|425.93|429.82|425.72|23
1637862310000|2021-11-25 17:45:10|429.82|425.72|429.8|425.7|429.85|425.75|429.78|425.68|7
1637862320000|2021-11-25 17:45:20|429.79|425.69|429.95|425.85|429.99|425.89|429.76|425.66|23
1637862330000|2021-11-25 17:45:30|429.94|425.84|430.02|425.92|430.02|425.92|429.91|425.81|17
1637862340000|2021-11-25 17:45:40|429.98|425.88|430.05|425.95|430.06|425.96|429.98|425.88|5
1637862350000|2021-11-25 17:45:50|430.02|425.92|430.1|426|430.1|426|430.02|425.92|9
1637862360000|2021-11-25 17:46:00|430.11|426.01|430.12|426.02|430.13|426.03|430.1|426|10
1637862370000|2021-11-25 17:46:10|430.13|426.03|430.06|425.96|430.13|426.03|430.03|425.93|19
1637862380000|2021-11-25 17:46:20|430.02|425.92|430.06|425.96|430.14|426.04|429.99|425.89|21
1637862390000|2021-11-25 17:46:30|430.1|426|430.06|425.96|430.12|426.02|430.05|425.95|10
1637862400000|2021-11-25 17:46:40|430.05|425.95|430.03|425.93|430.05|425.95|429.93|425.83|16
1637862410000|2021-11-25 17:46:50|430.02|425.92|430.16|426.06|430.16|426.06|429.99|425.89|13
1637862420000|2021-11-25 17:47:00|430.15|426.05|430.14|426.04|430.15|426.05|430.13|426.03|8
1637862430000|2021-11-25 17:47:10|430.15|426.05|430.24|426.14|430.24|426.14|430.14|426.04|6
1637862440000|2021-11-25 17:47:20|430.2|426.1|430.25|426.15|430.26|426.16|430.2|426.1|11
1637862450000|2021-11-25 17:47:30|430.24|426.14|430.23|426.13|430.25|426.15|430.17|426.07|20
1637862460000|2021-11-25 17:47:40|430.22|426.12|430.33|426.23|430.39|426.29|430.19|426.09|28
1637862470000|2021-11-25 17:47:50|430.34|426.24|430.36|426.26|430.39|426.29|430.31|426.21|19
1637862480000|2021-11-25 17:48:00|430.34|426.24|430.42|426.32|430.43|426.33|430.3|426.2|20
1637862490000|2021-11-25 17:48:10|430.44|426.34|430.31|426.21|430.45|426.35|430.31|426.21|27
1637862500000|2021-11-25 17:48:20|430.29|426.19|430.27|426.17|430.29|426.19|430.13|426.03|26
1637862510000|2021-11-25 17:48:30|430.25|426.15|430.57|426.47|430.61|426.51|430.22|426.12|22
1637862520000|2021-11-25 17:48:40|430.58|426.48|430.51|426.41|430.62|426.52|430.5|426.4|15
1637862530000|2021-11-25 17:48:50|430.52|426.42|430.55|426.45|430.58|426.48|430.42|426.32|25
1637862540000|2021-11-25 17:49:00|430.54|426.44|430.53|426.43|430.55|426.45|430.49|426.39|13
1637862550000|2021-11-25 17:49:10|430.49|426.39|430.34|426.24|430.52|426.42|430.34|426.24|18
1637862560000|2021-11-25 17:49:20|430.33|426.23|430.27|426.17|430.34|426.24|430.15|426.05|17
1637862570000|2021-11-25 17:49:30|430.25|426.15|430.21|426.11|430.25|426.15|430.19|426.09|9
1637862580000|2021-11-25 17:49:40|430.22|426.12|430.25|426.15|430.25|426.15|430.21|426.11|8
1637862590000|2021-11-25 17:49:50|430.27|426.17|430.25|426.15|430.27|426.17|430.17|426.07|10
1637862600000|2021-11-25 17:50:00|430.22|426.12|430.12|426.02|430.23|426.13|430.1|426|23
1637862610000|2021-11-25 17:50:10|430.16|426.06|430.16|426.06|430.17|426.07|430.07|425.97|21
1637862620000|2021-11-25 17:50:20|430.13|426.03|430.13|426.03|430.2|426.1|430.1|426|12
1637862630000|2021-11-25 17:50:30|430.12|426.02|430.14|426.04|430.16|426.06|430.04|425.94|17
1637862640000|2021-11-25 17:50:40|430.09|425.99|430.13|426.03|430.16|426.06|430.05|425.95|9
1637862650000|2021-11-25 17:50:50|430.11|426.01|430.19|426.09|430.19|426.09|430.11|426.01|15
1637862660000|2021-11-25 17:51:00|430.17|426.07|430.06|425.96|430.17|426.07|430.05|425.95|11
1637862670000|2021-11-25 17:51:10|430.04|425.94|430.22|426.12|430.23|426.13|430|425.9|18
1637862680000|2021-11-25 17:51:20|430.2|426.1|430.07|425.97|430.23|426.13|430.07|425.97|21
1637862690000|2021-11-25 17:51:30|430.06|425.96|430.24|426.14|430.25|426.15|430.02|425.92|20
1637862700000|2021-11-25 17:51:40|430.25|426.15|430.38|426.28|430.41|426.31|430.14|426.04|17
1637862710000|2021-11-25 17:51:50|430.35|426.25|430.35|426.25|430.39|426.29|430.31|426.21|14
1637862720000|2021-11-25 17:52:00|430.33|426.23|430.26|426.16|430.33|426.23|430.26|426.16|11
1637862730000|2021-11-25 17:52:10|430.31|426.21|430.34|426.24|430.34|426.24|430.27|426.17|13
1637862740000|2021-11-25 17:52:20|430.33|426.23|430.41|426.31|430.43|426.33|430.28|426.18|27
1637862750000|2021-11-25 17:52:30|430.38|426.28|430.42|426.32|430.42|426.32|430.27|426.17|18
1637862760000|2021-11-25 17:52:40|430.44|426.34|430.49|426.39|430.51|426.41|430.4|426.3|15
1637862770000|2021-11-25 17:52:50|430.52|426.42|430.5|426.4|430.52|426.42|430.47|426.37|10
1637862780000|2021-11-25 17:53:00|430.48|426.38|430.38|426.28|430.51|426.41|430.38|426.28|8
1637862790000|2021-11-25 17:53:10|430.35|426.25|430.43|426.33|430.49|426.39|430.34|426.24|10
1637862800000|2021-11-25 17:53:20|430.45|426.35|430.48|426.38|430.48|426.38|430.4|426.3|16
1637862810000|2021-11-25 17:53:30|430.47|426.37|430.47|426.37|430.47|426.37|430.45|426.35|10
1637862820000|2021-11-25 17:53:40|430.46|426.36|430.47|426.37|430.51|426.41|430.46|426.36|15
1637862830000|2021-11-25 17:53:50|430.48|426.38|430.44|426.34|430.5|426.4|430.44|426.34|15
1637862840000|2021-11-25 17:54:00|430.45|426.35|430.48|426.38|430.5|426.4|430.44|426.34|9
1637862850000|2021-11-25 17:54:10|430.49|426.39|430.49|426.39|430.51|426.41|430.45|426.35|12
1637862860000|2021-11-25 17:54:20|430.48|426.38|430.7|426.6|430.7|426.6|430.48|426.38|21
1637862870000|2021-11-25 17:54:30|430.72|426.62|430.71|426.61|430.75|426.65|430.71|426.61|7
1637862880000|2021-11-25 17:54:40|430.72|426.62|430.89|426.79|430.89|426.79|430.72|426.62|12
1637862890000|2021-11-25 17:54:50|430.87|426.77|430.82|426.72|430.9|426.8|430.79|426.69|14
1637862900000|2021-11-25 17:55:00|430.84|426.74|430.87|426.77|431|426.9|430.73|426.63|18
1637862910000|2021-11-25 17:55:10|430.82|426.72|430.62|426.52|430.82|426.72|430.62|426.52|20
1637862920000|2021-11-25 17:55:20|430.63|426.53|430.62|426.52|430.69|426.59|430.61|426.51|8
1637862930000|2021-11-25 17:55:30|430.65|426.55|430.69|426.59|430.71|426.61|430.62|426.52|15
1637862940000|2021-11-25 17:55:40|430.7|426.6|430.68|426.58|430.72|426.62|430.67|426.57|14
1637862950000|2021-11-25 17:55:50|430.67|426.57|430.55|426.45|430.68|426.58|430.55|426.45|9
1637862960000|2021-11-25 17:56:00|430.54|426.44|430.48|426.38|430.54|426.44|430.46|426.36|11
1637862970000|2021-11-25 17:56:10|430.44|426.34|430.54|426.44|430.55|426.45|430.42|426.32|14
1637862980000|2021-11-25 17:56:20|430.55|426.45|430.57|426.47|430.57|426.47|430.52|426.42|8
1637862990000|2021-11-25 17:56:30|430.56|426.46|430.55|426.45|430.56|426.46|430.54|426.44|9
1637863000000|2021-11-25 17:56:40|430.54|426.44|430.45|426.35|430.56|426.46|430.42|426.32|20
1637863010000|2021-11-25 17:56:50|430.46|426.36|430.5|426.4|430.5|426.4|430.41|426.31|12
1637863020000|2021-11-25 17:57:00|430.49|426.39|430.5|426.4|430.5|426.4|430.45|426.35|5
1637863030000|2021-11-25 17:57:10|430.49|426.39|430.35|426.25|430.5|426.4|430.35|426.25|11
1637863040000|2021-11-25 17:57:20|430.31|426.21|430.43|426.33|430.46|426.36|430.24|426.14|21
1637863050000|2021-11-25 17:57:30|430.47|426.37|430.43|426.33|430.59|426.49|430.41|426.31|20
1637863060000|2021-11-25 17:57:40|430.5|426.4|430.44|426.34|430.56|426.46|430.42|426.32|14
1637863070000|2021-11-25 17:57:50|430.43|426.33|430.54|426.44|430.54|426.44|430.42|426.32|14
1637863080000|2021-11-25 17:58:00|430.45|426.35|430.57|426.47|430.6|426.5|430.45|426.35|12
1637863090000|2021-11-25 17:58:10|430.53|426.43|430.47|426.37|430.53|426.43|430.45|426.35|8
1637863100000|2021-11-25 17:58:20|430.4|426.3|430.4|426.3|430.41|426.31|430.4|426.3|5
1637863110000|2021-11-25 17:58:30|430.39|426.29|430.47|426.37|430.47|426.37|430.39|426.29|12
1637863120000|2021-11-25 17:58:40|430.48|426.38|430.56|426.46|430.6|426.5|430.46|426.36|13
1637863130000|2021-11-25 17:58:50|430.49|426.39|430.41|426.31|430.51|426.41|430.37|426.27|18
1637863140000|2021-11-25 17:59:00|430.4|426.3|430.38|426.28|430.47|426.37|430.37|426.27|19
1637863150000|2021-11-25 17:59:10|430.36|426.26|430.07|425.97|430.36|426.26|429.95|425.85|29
1637863160000|2021-11-25 17:59:20|430.08|425.98|430.09|425.99|430.13|426.03|430|425.9|24
1637863170000|2021-11-25 17:59:30|430.1|426|430.16|426.06|430.18|426.08|430.09|425.99|19
1637863180000|2021-11-25 17:59:40|430.17|426.07|430.09|425.99|430.19|426.09|430.09|425.99|13
1637863190000|2021-11-25 17:59:50|430.05|425.95|430.18|426.08|430.27|426.17|430.05|425.95|11
1637863200000|2021-11-25 18:00:00|430.19|426.09|430.42|426.32|430.46|426.36|430.14|426.04|18
1637863210000|2021-11-25 18:00:10|430.4|426.3|430.28|426.18|430.42|426.32|430.28|426.18|7
1637863220000|2021-11-25 18:00:20|430.24|426.14|430.33|426.23|430.4|426.3|430.24|426.14|10
1637863230000|2021-11-25 18:00:30|430.24|426.14|430.22|426.12|430.28|426.18|430.2|426.1|10
1637863240000|2021-11-25 18:00:40|430.26|426.16|430.21|426.11|430.28|426.18|430.18|426.08|13
1637863250000|2021-11-25 18:00:50|430.17|426.07|430.22|426.12|430.23|426.13|430.14|426.04|13
1637863260000|2021-11-25 18:01:00|430.23|426.13|430.21|426.11|430.25|426.15|430.21|426.11|10
1637863270000|2021-11-25 18:01:10|430.12|426.02|430.27|426.17|430.38|426.28|430.11|426.01|22
1637863280000|2021-11-25 18:01:20|430.24|426.14|430.25|426.15|430.39|426.29|430.1|426|11
1637863290000|2021-11-25 18:01:30|430.22|426.12|430.16|426.06|430.31|426.21|430.13|426.03|12
1637863300000|2021-11-25 18:01:40|430.13|426.03|430.28|426.18|430.29|426.19|430.13|426.03|13
1637863310000|2021-11-25 18:01:50|430.29|426.19|430.45|426.35|430.45|426.35|430.21|426.11|21
1637863320000|2021-11-25 18:02:00|430.46|426.36|430.44|426.34|430.46|426.36|430.41|426.31|16
1637863330000|2021-11-25 18:02:10|430.42|426.32|430.39|426.29|430.42|426.32|430.35|426.25|23
1637863340000|2021-11-25 18:02:20|430.45|426.35|430.41|426.31|430.46|426.36|430.35|426.25|13
1637863350000|2021-11-25 18:02:30|430.37|426.27|430.29|426.19|430.38|426.28|430.18|426.08|22
1637863360000|2021-11-25 18:02:40|430.3|426.2|430.22|426.12|430.3|426.2|430.16|426.06|14
1637863370000|2021-11-25 18:02:50|430.21|426.11|430.29|426.19|430.32|426.22|430.21|426.11|14
1637863380000|2021-11-25 18:03:00|430.28|426.18|430.23|426.13|430.28|426.18|430.18|426.08|20
1637863390000|2021-11-25 18:03:10|430.17|426.07|430.19|426.09|430.19|426.09|430.15|426.05|7
1637863400000|2021-11-25 18:03:20|430.2|426.1|430.16|426.06|430.2|426.1|430.1|426|19
1637863410000|2021-11-25 18:03:30|430.15|426.05|430.12|426.02|430.19|426.09|430.08|425.98|16
1637863420000|2021-11-25 18:03:40|430.11|426.01|430.27|426.17|430.33|426.23|430.11|426.01|24
1637863430000|2021-11-25 18:03:50|430.28|426.18|430.24|426.14|430.29|426.19|430.15|426.05|15
1637863440000|2021-11-25 18:04:00|430.2|426.1|430.32|426.22|430.36|426.26|430.2|426.1|23
1637863450000|2021-11-25 18:04:10|430.33|426.23|430.35|426.25|430.36|426.26|430.31|426.21|10
1637863460000|2021-11-25 18:04:20|430.34|426.24|430.34|426.24|430.35|426.25|430.27|426.17|17
1637863470000|2021-11-25 18:04:30|430.35|426.25|430.3|426.2|430.35|426.25|430.29|426.19|12
1637863480000|2021-11-25 18:04:40|430.29|426.19|430.29|426.19|430.36|426.26|430.29|426.19|9
1637863490000|2021-11-25 18:04:50|430.31|426.21|430.31|426.21|430.33|426.23|430.29|426.19|11
1637863500000|2021-11-25 18:05:00|430.33|426.23|430.24|426.14|430.33|426.23|430.24|426.14|24
1637863510000|2021-11-25 18:05:10|430.27|426.17|430.13|426.03|430.27|426.17|430.08|425.98|22
1637863520000|2021-11-25 18:05:20|430.14|426.04|430.14|426.04|430.15|426.05|430.12|426.02|8
1637863530000|2021-11-25 18:05:30|430.16|426.06|430.09|425.99|430.16|426.06|430.09|425.99|20
1637863540000|2021-11-25 18:05:40|430.1|426|430.07|425.97|430.11|426.01|430.01|425.91|14
1637863550000|2021-11-25 18:05:50|430.02|425.92|430.03|425.93|430.05|425.95|430|425.9|6
1637863560000|2021-11-25 18:06:00|430.06|425.96|430.21|426.11|430.25|426.15|430.06|425.96|19
1637863570000|2021-11-25 18:06:10|430.22|426.12|430.22|426.12|430.28|426.18|430.17|426.07|21
1637863580000|2021-11-25 18:06:20|430.21|426.11|430.17|426.07|430.25|426.15|430.17|426.07|12
1637863590000|2021-11-25 18:06:30|430.16|426.06|430.15|426.05|430.24|426.14|430.15|426.05|12
1637863600000|2021-11-25 18:06:40|429.99|425.89|430.09|425.99|430.13|426.03|429.9|425.8|17
1637863610000|2021-11-25 18:06:50|430.08|425.98|429.94|425.84|430.09|425.99|429.94|425.84|14
1637863620000|2021-11-25 18:07:00|429.95|425.85|429.89|425.79|429.95|425.85|429.88|425.78|14
1637863630000|2021-11-25 18:07:10|429.88|425.78|429.84|425.74|429.88|425.78|429.82|425.72|8
1637863640000|2021-11-25 18:07:20|429.85|425.75|429.78|425.68|429.89|425.79|429.78|425.68|22
1637863650000|2021-11-25 18:07:30|429.79|425.69|429.78|425.68|429.81|425.71|429.62|425.52|24
1637863660000|2021-11-25 18:07:40|429.77|425.67|429.77|425.67|429.77|425.67|429.75|425.65|6
1637863670000|2021-11-25 18:07:50|429.76|425.66|429.95|425.85|429.95|425.85|429.73|425.63|26
1637863680000|2021-11-25 18:08:00|429.94|425.84|429.93|425.83|429.99|425.89|429.93|425.83|18
1637863690000|2021-11-25 18:08:10|429.92|425.82|430.06|425.96|430.06|425.96|429.92|425.82|22
1637863700000|2021-11-25 18:08:20|430.04|425.94|429.97|425.87|430.13|426.03|429.95|425.85|27
1637863710000|2021-11-25 18:08:30|430.02|425.92|429.91|425.81|430.02|425.92|429.88|425.78|15
1637863720000|2021-11-25 18:08:40|429.92|425.82|429.96|425.86|429.96|425.86|429.91|425.81|9
1637863730000|2021-11-25 18:08:50|429.95|425.85|429.86|425.76|429.98|425.88|429.83|425.73|11
1637863740000|2021-11-25 18:09:00|429.94|425.84|429.88|425.78|429.95|425.85|429.88|425.78|10
1637863750000|2021-11-25 18:09:10|429.87|425.77|429.93|425.83|429.95|425.85|429.83|425.73|22
1637863760000|2021-11-25 18:09:20|429.92|425.82|429.78|425.68|429.92|425.82|429.78|425.68|17
1637863770000|2021-11-25 18:09:30|429.82|425.72|429.94|425.84|429.94|425.84|429.82|425.72|15
1637863780000|2021-11-25 18:09:40|429.97|425.87|430.01|425.91|430.01|425.91|429.94|425.84|7
1637863790000|2021-11-25 18:09:50|429.98|425.88|429.96|425.86|429.99|425.89|429.93|425.83|17
1637863800000|2021-11-25 18:10:00|429.91|425.81|430.14|426.04|430.21|426.11|429.91|425.81|22
1637863810000|2021-11-25 18:10:10|430.11|426.01|430.19|426.09|430.2|426.1|430.11|426.01|9
1637863820000|2021-11-25 18:10:20|430.17|426.07|430.19|426.09|430.2|426.1|430.17|426.07|11
1637863830000|2021-11-25 18:10:30|430.18|426.08|430.01|425.91|430.18|426.08|430.01|425.91|14
1637863840000|2021-11-25 18:10:40|429.9|425.8|429.96|425.86|429.97|425.87|429.9|425.8|13
1637863850000|2021-11-25 18:10:50|429.97|425.87|429.99|425.89|430|425.9|429.97|425.87|12
1637863860000|2021-11-25 18:11:00|430.02|425.92|430.11|426.01|430.11|426.01|430|425.9|22
1637863870000|2021-11-25 18:11:10|430.13|426.03|430.17|426.07|430.23|426.13|430.12|426.02|17
1637863880000|2021-11-25 18:11:20|430.14|426.04|430.23|426.13|430.23|426.13|430.13|426.03|13
1637863890000|2021-11-25 18:11:30|430.22|426.12|430.14|426.04|430.24|426.14|430.13|426.03|8
1637863900000|2021-11-25 18:11:40|430.18|426.08|430.09|425.99|430.18|426.08|430.09|425.99|11
1637863910000|2021-11-25 18:11:50|430.08|425.98|430.08|425.98|430.15|426.05|430.07|425.97|6
1637863920000|2021-11-25 18:12:00|430.07|425.97|430.09|425.99|430.09|425.99|430.07|425.97|6
1637863930000|2021-11-25 18:12:10|430.08|425.98|430.03|425.93|430.08|425.98|430.03|425.93|4
1637863940000|2021-11-25 18:12:20|430.04|425.94|430.03|425.93|430.05|425.95|430.03|425.93|10
1637863950000|2021-11-25 18:12:30|430.04|425.94|429.99|425.89|430.04|425.94|429.98|425.88|10
1637863960000|2021-11-25 18:12:40|430.02|425.92|430.03|425.93|430.03|425.93|430.01|425.91|6
1637863970000|2021-11-25 18:12:50|430.02|425.92|430.01|425.91|430.02|425.92|430|425.9|4
1637863980000|2021-11-25 18:13:00|430.04|425.94|430.01|425.91|430.09|425.99|429.98|425.88|11
1637863990000|2021-11-25 18:13:10|429.98|425.88|430.05|425.95|430.1|426|429.98|425.88|8
1637864000000|2021-11-25 18:13:20|430.03|425.93|429.99|425.89|430.03|425.93|429.98|425.88|15
1637864010000|2021-11-25 18:13:30|429.93|425.83|429.96|425.86|430.11|426.01|429.92|425.82|12
1637864020000|2021-11-25 18:13:40|430.02|425.92|430.01|425.91|430.03|425.93|430.01|425.91|4
1637864030000|2021-11-25 18:13:50|430|425.9|430.06|425.96|430.06|425.96|430|425.9|4
1637864040000|2021-11-25 18:14:00|430.07|425.97|430.07|425.97|430.11|426.01|430.04|425.94|21
1637864050000|2021-11-25 18:14:10|430.08|425.98|430.14|426.04|430.14|426.04|430.07|425.97|18
1637864060000|2021-11-25 18:14:20|430.11|426.01|430.17|426.07|430.19|426.09|430.11|426.01|13
1637864070000|2021-11-25 18:14:30|430.18|426.08|430.28|426.18|430.28|426.18|430.17|426.07|14
1637864080000|2021-11-25 18:14:40|430.27|426.17|430.26|426.16|430.31|426.21|430.26|426.16|4
1637864090000|2021-11-25 18:14:50|430.37|426.27|430.31|426.21|430.4|426.3|430.31|426.21|6
1637864100000|2021-11-25 18:15:00|430.3|426.2|430.38|426.28|430.39|426.29|430.29|426.19|7
1637864110000|2021-11-25 18:15:10|430.33|426.23|430.45|426.35|430.5|426.4|430.33|426.23|16
1637864120000|2021-11-25 18:15:20|430.43|426.33|430.46|426.36|430.49|426.39|430.41|426.31|19
1637864130000|2021-11-25 18:15:30|430.47|426.37|430.47|426.37|430.47|426.37|430.47|426.37|1
1637864140000|2021-11-25 18:15:40|430.45|426.35|430.43|426.33|430.5|426.4|430.36|426.26|14
1637864150000|2021-11-25 18:15:50|430.41|426.31|430.3|426.2|430.42|426.32|430.28|426.18|8
1637864160000|2021-11-25 18:16:00|430.21|426.11|430.21|426.11|430.22|426.12|430.21|426.11|5
1637864170000|2021-11-25 18:16:10|430.16|426.06|430.15|426.05|430.16|426.06|430.15|426.05|2
1637864180000|2021-11-25 18:16:20|430.2|426.1|430.18|426.08|430.2|426.1|430.14|426.04|6
1637864190000|2021-11-25 18:16:30|430.22|426.12|430.4|426.3|430.41|426.31|430.18|426.08|16
1637864200000|2021-11-25 18:16:40|430.39|426.29|430.46|426.36|430.5|426.4|430.39|426.29|7
1637864210000|2021-11-25 18:16:50|430.37|426.27|430.41|426.31|430.41|426.31|430.37|426.27|12
1637864220000|2021-11-25 18:17:00|430.42|426.32|430.42|426.32|430.48|426.38|430.42|426.32|7
1637864230000|2021-11-25 18:17:10|430.43|426.33|430.49|426.39|430.49|426.39|430.43|426.33|8
1637864240000|2021-11-25 18:17:20|430.5|426.4|430.56|426.46|430.6|426.5|430.5|426.4|6
1637864250000|2021-11-25 18:17:30|430.6|426.5|430.63|426.53|430.64|426.54|430.6|426.5|12
1637864260000|2021-11-25 18:17:40|430.62|426.52|430.63|426.53|430.64|426.54|430.62|426.52|6
1637864270000|2021-11-25 18:17:50|430.64|426.54|430.65|426.55|430.66|426.56|430.63|426.53|10
1637864280000|2021-11-25 18:18:00|430.66|426.56|430.65|426.55|430.67|426.57|430.56|426.46|15
1637864290000|2021-11-25 18:18:10|430.66|426.56|430.62|426.52|430.66|426.56|430.55|426.45|13
1637864300000|2021-11-25 18:18:20|430.61|426.51|430.59|426.49|430.61|426.51|430.59|426.49|2
1637864310000|2021-11-25 18:18:30|430.6|426.5|430.68|426.58|430.7|426.6|430.56|426.46|19
1637864320000|2021-11-25 18:18:40|430.95|426.85|430.8|426.7|431.03|426.93|430.78|426.68|7
1637864330000|2021-11-25 18:18:50|430.92|426.82|430.84|426.74|430.94|426.84|430.81|426.71|18
1637864340000|2021-11-25 18:19:00|430.88|426.78|430.83|426.73|430.88|426.78|430.66|426.56|18
1637864350000|2021-11-25 18:19:10|430.81|426.71|430.9|426.8|431|426.9|430.81|426.71|13
1637864360000|2021-11-25 18:19:20|430.93|426.83|430.94|426.84|430.94|426.84|430.86|426.76|6
1637864370000|2021-11-25 18:19:30|430.93|426.83|430.74|426.64|430.94|426.84|430.71|426.61|10
1637864380000|2021-11-25 18:19:40|430.71|426.61|430.71|426.61|430.73|426.63|430.68|426.58|15
1637864390000|2021-11-25 18:19:50|430.62|426.52|430.71|426.61|430.71|426.61|430.62|426.52|2
1637864400000|2021-11-25 18:20:00|430.73|426.63|430.64|426.54|430.73|426.63|430.63|426.53|6
1637864410000|2021-11-25 18:20:10|430.59|426.49|430.31|426.21|430.62|426.52|430.31|426.21|15
1637864420000|2021-11-25 18:20:20|430.32|426.22|430.24|426.14|430.33|426.23|430.24|426.14|14
1637864430000|2021-11-25 18:20:30|430.26|426.16|430.29|426.19|430.31|426.21|430.17|426.07|21
1637864440000|2021-11-25 18:20:40|430.28|426.18|430.3|426.2|430.31|426.21|430.28|426.18|15
1637864450000|2021-11-25 18:20:50|430.29|426.19|430.3|426.2|430.31|426.21|430.29|426.19|12
1637864460000|2021-11-25 18:21:00|430.22|426.12|430.3|426.2|430.3|426.2|430.19|426.09|7
1637864470000|2021-11-25 18:21:10|430.2|426.1|430.18|426.08|430.32|426.22|430.18|426.08|16
1637864480000|2021-11-25 18:21:20|430.21|426.11|430.19|426.09|430.22|426.12|430.16|426.06|6
1637864490000|2021-11-25 18:21:30|430.15|426.05|430.11|426.01|430.17|426.07|430.07|425.97|15
1637864500000|2021-11-25 18:21:40|430.1|426|429.94|425.84|430.12|426.02|429.94|425.84|17
1637864510000|2021-11-25 18:21:50|429.93|425.83|429.91|425.81|429.95|425.85|429.85|425.75|15
1637864520000|2021-11-25 18:22:00|429.9|425.8|429.88|425.78|429.96|425.86|429.84|425.74|13
1637864530000|2021-11-25 18:22:10|429.89|425.79|429.89|425.79|429.9|425.8|429.85|425.75|11
1637864540000|2021-11-25 18:22:20|429.9|425.8|429.94|425.84|429.94|425.84|429.81|425.71|11
1637864550000|2021-11-25 18:22:30|429.93|425.83|429.98|425.88|429.98|425.88|429.92|425.82|5
1637864560000|2021-11-25 18:22:40|429.94|425.84|429.97|425.87|429.99|425.89|429.94|425.84|7
1637864570000|2021-11-25 18:22:50|430|425.9|430.18|426.08|430.22|426.12|429.98|425.88|9
1637864580000|2021-11-25 18:23:00|430.19|426.09|430.21|426.11|430.21|426.11|430.19|426.09|6
1637864590000|2021-11-25 18:23:10|430.2|426.1|430.2|426.1|430.2|426.1|430.19|426.09|3
1637864600000|2021-11-25 18:23:20|430.21|426.11|430.19|426.09|430.21|426.11|430.19|426.09|3
1637864610000|2021-11-25 18:23:30|430.18|426.08|430.18|426.08|430.18|426.08|430.18|426.08|1
1637864620000|2021-11-25 18:23:40|430.17|426.07|430.06|425.96|430.19|426.09|430|425.9|8
1637864630000|2021-11-25 18:23:50|430.09|425.99|430.02|425.92|430.12|426.02|430.02|425.92|11
1637864640000|2021-11-25 18:24:00|430.06|425.96|429.95|425.85|430.06|425.96|429.93|425.83|12
1637864650000|2021-11-25 18:24:10|430.09|425.99|429.99|425.89|430.09|425.99|429.98|425.88|17
1637864660000|2021-11-25 18:24:20|430.01|425.91|429.85|425.75|430.01|425.91|429.81|425.71|15
1637864670000|2021-11-25 18:24:30|429.81|425.71|429.93|425.83|429.94|425.84|429.81|425.71|23
1637864680000|2021-11-25 18:24:40|429.94|425.84|429.91|425.81|429.94|425.84|429.91|425.81|5
1637864690000|2021-11-25 18:24:50|429.9|425.8|429.8|425.7|429.91|425.81|429.8|425.7|13
1637864700000|2021-11-25 18:25:00|429.95|425.85|429.86|425.76|429.95|425.85|429.8|425.7|13
1637864710000|2021-11-25 18:25:10|429.9|425.8|429.81|425.71|429.9|425.8|429.81|425.71|11
1637864720000|2021-11-25 18:25:20|429.77|425.67|429.86|425.76|429.94|425.84|429.77|425.67|9
1637864730000|2021-11-25 18:25:30|429.87|425.77|430|425.9|430|425.9|429.74|425.64|14
1637864740000|2021-11-25 18:25:40|429.97|425.87|429.7|425.6|430|425.9|429.7|425.6|8
1637864750000|2021-11-25 18:25:50|430|425.9|429.8|425.7|430|425.9|429.8|425.7|13
1637864760000|2021-11-25 18:26:00|429.77|425.67|429.76|425.66|429.78|425.68|429.66|425.56|7
1637864780000|2021-11-25 18:26:20|429.78|425.68|429.78|425.68|429.81|425.71|429.74|425.64|10
1637864790000|2021-11-25 18:26:30|429.77|425.67|429.72|425.62|429.77|425.67|429.57|425.47|7
1637864800000|2021-11-25 18:26:40|429.7|425.6|429.7|425.6|429.7|425.6|429.7|425.6|1
1637864810000|2021-11-25 18:26:50|429.71|425.61|429.47|425.37|429.71|425.61|429.39|425.29|12
1637864820000|2021-11-25 18:27:00|429.57|425.47|429.42|425.32|429.57|425.47|429.42|425.32|9
1637864830000|2021-11-25 18:27:10|429.49|425.39|429.55|425.45|429.6|425.5|429.49|425.39|4
1637864840000|2021-11-25 18:27:20|429.41|425.31|429.59|425.49|429.6|425.5|429.41|425.31|4
1637864850000|2021-11-25 18:27:30|429.56|425.46|429.4|425.3|429.64|425.54|429.4|425.3|4
1637864860000|2021-11-25 18:27:40|429.58|425.48|429.42|425.32|429.65|425.55|429.42|425.32|8
1637864870000|2021-11-25 18:27:50|429.47|425.37|429.64|425.54|429.75|425.65|429.46|425.36|12
1637864880000|2021-11-25 18:28:00|429.67|425.57|429.61|425.51|429.67|425.57|429.61|425.51|8
1637864890000|2021-11-25 18:28:10|429.62|425.52|429.65|425.55|429.74|425.64|429.51|425.41|9
1637864900000|2021-11-25 18:28:20|429.64|425.54|429.65|425.55|429.69|425.59|429.64|425.54|9
1637864910000|2021-11-25 18:28:30|429.66|425.56|429.39|425.29|429.66|425.56|429.39|425.29|17
1637864920000|2021-11-25 18:28:40|429.36|425.26|429.4|425.3|429.51|425.41|429.22|425.12|24
1637864930000|2021-11-25 18:28:50|429.38|425.28|429.37|425.27|429.53|425.43|429.33|425.23|11
1637864940000|2021-11-25 18:29:00|429.4|425.3|429.38|425.28|429.54|425.44|429.33|425.23|18
1637864950000|2021-11-25 18:29:10|429.32|425.22|429.38|425.28|429.46|425.36|429.32|425.22|10
1637864960000|2021-11-25 18:29:20|429.47|425.37|429.32|425.22|429.47|425.37|429.31|425.21|5
1637864970000|2021-11-25 18:29:30|429.3|425.2|429.3|425.2|429.35|425.25|429.3|425.2|17
1637864980000|2021-11-25 18:29:40|429.32|425.22|429.19|425.09|429.36|425.26|429.18|425.08|14
1637864990000|2021-11-25 18:29:50|429.18|425.08|429.05|424.95|429.2|425.1|429.01|424.91|15
1637865000000|2021-11-25 18:30:00|429.04|424.94|429.26|425.16|429.26|425.16|429.04|424.94|13
1637865010000|2021-11-25 18:30:10|429.27|425.17|429.29|425.19|429.29|425.19|429.27|425.17|3
1637865020000|2021-11-25 18:30:20|429.28|425.18|429.21|425.11|429.28|425.18|429.21|425.11|14
1637865030000|2021-11-25 18:30:30|429.22|425.12|429.07|424.97|429.22|425.12|429.05|424.95|17
1637865040000|2021-11-25 18:30:40|429.19|425.09|429.15|425.05|429.2|425.1|429.13|425.03|7
1637865050000|2021-11-25 18:30:50|429.04|424.94|429|424.9|429.15|425.05|429|424.9|12
1637865060000|2021-11-25 18:31:00|429.04|424.94|429.02|424.92|429.04|424.94|429.01|424.91|4
1637865070000|2021-11-25 18:31:10|429|424.9|429.02|424.92|429.02|424.92|428.86|424.76|9
1637865080000|2021-11-25 18:31:20|428.98|424.88|429.01|424.91|429.02|424.92|428.98|424.88|5
1637865090000|2021-11-25 18:31:30|429.03|424.93|429.04|424.94|429.12|425.02|428.96|424.86|17
1637865100000|2021-11-25 18:31:40|429.07|424.97|429.16|425.06|429.17|425.07|429.05|424.95|7
1637865110000|2021-11-25 18:31:50|429.21|425.11|429.2|425.1|429.21|425.11|429.19|425.09|5
1637865120000|2021-11-25 18:32:00|429.21|425.11|429.19|425.09|429.25|425.15|429.17|425.07|15
1637865130000|2021-11-25 18:32:10|429.2|425.1|429.12|425.02|429.2|425.1|429.12|425.02|6
1637865140000|2021-11-25 18:32:20|429.13|425.03|429.21|425.11|429.23|425.13|429.05|424.95|13
1637865150000|2021-11-25 18:32:30|429.24|425.14|429.42|425.32|429.46|425.36|429.23|425.13|17
1637865160000|2021-11-25 18:32:40|429.43|425.33|429.46|425.36|429.52|425.42|429.4|425.3|18
1637865170000|2021-11-25 18:32:50|429.43|425.33|429.45|425.35|429.46|425.36|429.43|425.33|6
1637865180000|2021-11-25 18:33:00|429.44|425.34|429.33|425.23|429.45|425.35|429.31|425.21|6
1637865190000|2021-11-25 18:33:10|429.25|425.15|429.27|425.17|429.27|425.17|429.23|425.13|4
1637865200000|2021-11-25 18:33:20|429.25|425.15|429.23|425.13|429.25|425.15|429.23|425.13|3
1637865220000|2021-11-25 18:33:40|429.24|425.14|429.2|425.1|429.25|425.15|429.2|425.1|11
1637865230000|2021-11-25 18:33:50|429.32|425.22|429.1|425|429.42|425.32|429.1|425|6
1637865240000|2021-11-25 18:34:00|429.2|425.1|429.32|425.22|429.32|425.22|429.2|425.1|2
1637865250000|2021-11-25 18:34:10|429.31|425.21|429.3|425.2|429.31|425.21|429.28|425.18|5
1637865260000|2021-11-25 18:34:20|429.29|425.19|429.36|425.26|429.4|425.3|429.27|425.17|12
1637865270000|2021-11-25 18:34:30|429.39|425.29|429.31|425.21|429.44|425.34|429.31|425.21|4
1637865280000|2021-11-25 18:34:40|429.41|425.31|429.41|425.31|429.46|425.36|429.41|425.31|11
1637865290000|2021-11-25 18:34:50|429.42|425.32|429.43|425.33|429.45|425.35|429.37|425.27|10
1637865300000|2021-11-25 18:35:00|429.44|425.34|429.64|425.54|429.7|425.6|429.4|425.3|23
1637865310000|2021-11-25 18:35:10|429.65|425.55|429.66|425.56|429.72|425.62|429.64|425.54|11
1637865320000|2021-11-25 18:35:20|429.68|425.58|429.86|425.76|429.89|425.79|429.66|425.56|10
1637865330000|2021-11-25 18:35:30|429.87|425.77|429.87|425.77|429.89|425.79|429.76|425.66|7
1637865340000|2021-11-25 18:35:40|429.89|425.79|429.85|425.75|429.89|425.79|429.85|425.75|8
1637865350000|2021-11-25 18:35:50|429.86|425.76|429.87|425.77|429.87|425.77|429.86|425.76|2
1637865360000|2021-11-25 18:36:00|429.88|425.78|429.71|425.61|429.88|425.78|429.71|425.61|13
1637865370000|2021-11-25 18:36:10|429.8|425.7|429.75|425.65|429.89|425.79|429.57|425.47|16
1637865380000|2021-11-25 18:36:20|429.76|425.66|429.7|425.6|429.76|425.66|429.7|425.6|3
1637865390000|2021-11-25 18:36:30|429.71|425.61|429.76|425.66|429.76|425.66|429.71|425.61|5
1637865400000|2021-11-25 18:36:40|429.77|425.67|429.74|425.64|429.77|425.67|429.68|425.58|8
1637865410000|2021-11-25 18:36:50|429.73|425.63|429.88|425.78|429.89|425.79|429.64|425.54|8
1637865420000|2021-11-25 18:37:00|429.7|425.6|429.7|425.6|429.72|425.62|429.68|425.58|5
1637865430000|2021-11-25 18:37:10|429.88|425.78|429.76|425.66|429.89|425.79|429.76|425.66|9
1637865440000|2021-11-25 18:37:20|429.75|425.65|429.88|425.78|429.95|425.85|429.75|425.65|17
1637865450000|2021-11-25 18:37:30|429.9|425.8|429.97|425.87|429.97|425.87|429.9|425.8|4
1637865460000|2021-11-25 18:37:40|429.94|425.84|430.1|426|430.1|426|429.94|425.84|9
1637865470000|2021-11-25 18:37:50|430.13|426.03|430.03|425.93|430.15|426.05|430.02|425.92|7
1637865480000|2021-11-25 18:38:00|429.92|425.82|429.88|425.78|429.92|425.82|429.73|425.63|8
1637865500000|2021-11-25 18:38:20|429.86|425.76|429.83|425.73|429.86|425.76|429.83|425.73|3
1637865510000|2021-11-25 18:38:30|429.96|425.86|429.96|425.86|429.96|425.86|429.95|425.85|3
1637865520000|2021-11-25 18:38:40|430|425.9|429.82|425.72|430|425.9|429.82|425.72|5
1637865530000|2021-11-25 18:38:50|429.76|425.66|429.88|425.78|429.88|425.78|429.71|425.61|11
1637865540000|2021-11-25 18:39:00|429.85|425.75|429.85|425.75|429.89|425.79|429.83|425.73|10
1637865550000|2021-11-25 18:39:10|429.79|425.69|429.85|425.75|429.85|425.75|429.78|425.68|6
1637865560000|2021-11-25 18:39:20|429.77|425.67|429.9|425.8|430.11|426.01|429.73|425.63|13
1637865570000|2021-11-25 18:39:30|429.92|425.82|429.97|425.87|429.98|425.88|429.92|425.82|7
1637865580000|2021-11-25 18:39:40|429.94|425.84|430.11|426.01|430.11|426.01|429.94|425.84|14
1637865590000|2021-11-25 18:39:50|430.12|426.02|430.31|426.21|430.45|426.35|430.11|426.01|24
1637865600000|2021-11-25 18:40:00|430.24|426.14|430.16|426.06|430.31|426.21|430.16|426.06|15
1637865610000|2021-11-25 18:40:10|430.31|426.21|430.34|426.24|430.37|426.27|430.17|426.07|16
1637865620000|2021-11-25 18:40:20|430.35|426.25|430.29|426.19|430.41|426.31|430.29|426.19|15
1637865630000|2021-11-25 18:40:30|430.32|426.22|430.37|426.27|430.44|426.34|430.31|426.21|15
1637865640000|2021-11-25 18:40:40|430.34|426.24|430.47|426.37|430.47|426.37|430.31|426.21|14
1637865650000|2021-11-25 18:40:50|430.42|426.32|430.62|426.52|430.62|426.52|430.41|426.31|6
1637865660000|2021-11-25 18:41:00|430.57|426.47|430.71|426.61|430.71|426.61|430.57|426.47|21
1637865670000|2021-11-25 18:41:10|430.63|426.53|430.66|426.56|430.72|426.62|430.62|426.52|20
1637865680000|2021-11-25 18:41:20|430.67|426.57|430.68|426.58|430.72|426.62|430.67|426.57|14
1637865690000|2021-11-25 18:41:30|430.62|426.52|430.73|426.63|430.73|426.63|430.62|426.52|3
1637865700000|2021-11-25 18:41:40|430.7|426.6|430.67|426.57|430.71|426.61|430.67|426.57|13
1637865710000|2021-11-25 18:41:50|430.68|426.58|430.53|426.43|430.68|426.58|430.52|426.42|12
1637865720000|2021-11-25 18:42:00|430.54|426.44|430.46|426.36|430.6|426.5|430.46|426.36|14
1637865730000|2021-11-25 18:42:10|430.45|426.35|430.65|426.55|430.7|426.6|430.45|426.35|17
1637865740000|2021-11-25 18:42:20|430.63|426.53|430.4|426.3|430.65|426.55|430.4|426.3|14
1637865750000|2021-11-25 18:42:30|430.39|426.29|430.33|426.23|430.47|426.37|430.29|426.19|21
1637865760000|2021-11-25 18:42:40|430.37|426.27|430.41|426.31|430.46|426.36|430.3|426.2|14
1637865770000|2021-11-25 18:42:50|430.42|426.32|430.34|426.24|430.46|426.36|430.34|426.24|15
1637865780000|2021-11-25 18:43:00|430.35|426.25|430.39|426.29|430.44|426.34|430.35|426.25|11
1637865790000|2021-11-25 18:43:10|430.44|426.34|430.33|426.23|430.44|426.34|430.33|426.23|8
1637865800000|2021-11-25 18:43:20|430.34|426.24|430.38|426.28|430.38|426.28|430.32|426.22|14
1637865810000|2021-11-25 18:43:30|430.35|426.25|430.61|426.51|430.62|426.52|430.28|426.18|18
1637865820000|2021-11-25 18:43:40|430.63|426.53|430.54|426.44|430.63|426.53|430.46|426.36|17
1637865830000|2021-11-25 18:43:50|430.58|426.48|430.59|426.49|430.61|426.51|430.54|426.44|9
1637865840000|2021-11-25 18:44:00|430.58|426.48|430.77|426.67|430.77|426.67|430.58|426.48|7
1637865850000|2021-11-25 18:44:10|430.78|426.68|430.7|426.6|430.78|426.68|430.6|426.5|9
1637865860000|2021-11-25 18:44:20|430.66|426.56|430.64|426.54|430.7|426.6|430.62|426.52|8
1637865870000|2021-11-25 18:44:30|430.65|426.55|430.71|426.61|430.71|426.61|430.65|426.55|2
1637865880000|2021-11-25 18:44:40|430.68|426.58|430.45|426.35|430.68|426.58|430.45|426.35|13
1637865890000|2021-11-25 18:44:50|430.41|426.31|430.34|426.24|430.41|426.31|430.34|426.24|9
1637865900000|2021-11-25 18:45:00|430.35|426.25|430.35|426.25|430.39|426.29|430.34|426.24|12
1637865910000|2021-11-25 18:45:10|430.34|426.24|430.4|426.3|430.58|426.48|430.34|426.24|17
1637865920000|2021-11-25 18:45:20|430.45|426.35|430.55|426.45|430.66|426.56|430.4|426.3|8
1637865930000|2021-11-25 18:45:30|430.58|426.48|430.6|426.5|430.63|426.53|430.54|426.44|7
1637865940000|2021-11-25 18:45:40|430.61|426.51|430.36|426.26|430.61|426.51|430.36|426.26|15
1637865950000|2021-11-25 18:45:50|430.37|426.27|430.21|426.11|430.4|426.3|430.21|426.11|17
1637865960000|2021-11-25 18:46:00|430.16|426.06|430.03|425.93|430.18|426.08|430.02|425.92|21
1637865970000|2021-11-25 18:46:10|429.98|425.88|429.99|425.89|430.03|425.93|429.98|425.88|5
1637865980000|2021-11-25 18:46:20|430.05|425.95|429.93|425.83|430.05|425.95|429.93|425.83|5
1637865990000|2021-11-25 18:46:30|429.91|425.81|429.77|425.67|429.91|425.81|429.77|425.67|7
1637866000000|2021-11-25 18:46:40|429.79|425.69|429.7|425.6|429.79|425.69|429.64|425.54|11
1637866010000|2021-11-25 18:46:50|429.69|425.59|429.57|425.47|429.81|425.71|429.55|425.45|13
1637866020000|2021-11-25 18:47:00|429.58|425.48|429.68|425.58|429.85|425.75|429.58|425.48|17
1637866030000|2021-11-25 18:47:10|429.71|425.61|429.76|425.66|429.81|425.71|429.68|425.58|15
1637866040000|2021-11-25 18:47:20|429.77|425.67|429.77|425.67|429.78|425.68|429.67|425.57|12
1637866050000|2021-11-25 18:47:30|429.76|425.66|429.65|425.55|429.77|425.67|429.64|425.54|17
1637866060000|2021-11-25 18:47:40|429.64|425.54|429.53|425.43|429.64|425.54|429.48|425.38|14
1637866070000|2021-11-25 18:47:50|429.57|425.47|429.65|425.55|429.65|425.55|429.53|425.43|16
1637866080000|2021-11-25 18:48:00|429.78|425.68|429.77|425.67|429.79|425.69|429.65|425.55|8
1637866090000|2021-11-25 18:48:10|429.78|425.68|429.65|425.55|429.78|425.68|429.65|425.55|6
1637866110000|2021-11-25 18:48:30|429.68|425.58|429.78|425.68|429.78|425.68|429.65|425.55|6
1637866140000|2021-11-25 18:49:00|429.77|425.67|429.73|425.63|429.77|425.67|429.72|425.62|5
1637866150000|2021-11-25 18:49:10|429.75|425.65|429.6|425.5|429.78|425.68|429.6|425.5|10
1637866160000|2021-11-25 18:49:20|429.63|425.53|429.8|425.7|429.83|425.73|429.58|425.48|20
1637866170000|2021-11-25 18:49:30|429.84|425.74|429.75|425.65|429.86|425.76|429.75|425.65|11
1637866180000|2021-11-25 18:49:40|429.86|425.76|429.83|425.73|429.86|425.76|429.83|425.73|4
1637866190000|2021-11-25 18:49:50|429.82|425.72|429.83|425.73|429.83|425.73|429.82|425.72|2
1637866200000|2021-11-25 18:50:00|429.85|425.75|429.82|425.72|429.86|425.76|429.76|425.66|10
1637866210000|2021-11-25 18:50:10|429.83|425.73|429.81|425.71|429.83|425.73|429.81|425.71|3
1637866220000|2021-11-25 18:50:20|429.69|425.59|429.69|425.59|429.69|425.59|429.69|425.59|1
1637866230000|2021-11-25 18:50:30|429.66|425.56|429.66|425.56|429.66|425.56|429.65|425.55|5
1637866240000|2021-11-25 18:50:40|429.65|425.55|429.73|425.63|429.73|425.63|429.65|425.55|5
1637866250000|2021-11-25 18:50:50|429.7|425.6|429.7|425.6|429.74|425.64|429.62|425.52|11
1637866260000|2021-11-25 18:51:00|429.73|425.63|429.92|425.82|429.92|425.82|429.69|425.59|15
1637866270000|2021-11-25 18:51:10|429.95|425.85|429.88|425.78|429.95|425.85|429.8|425.7|9
1637866280000|2021-11-25 18:51:20|429.87|425.77|429.83|425.73|429.87|425.77|429.82|425.72|7
1637866290000|2021-11-25 18:51:30|429.82|425.72|429.78|425.68|429.84|425.74|429.64|425.54|14
1637866300000|2021-11-25 18:51:40|429.64|425.54|429.77|425.67|429.78|425.68|429.61|425.51|16
1637866310000|2021-11-25 18:51:50|429.71|425.61|429.66|425.56|429.71|425.61|429.65|425.55|10
1637866320000|2021-11-25 18:52:00|429.64|425.54|429.76|425.66|429.81|425.71|429.62|425.52|20
1637866330000|2021-11-25 18:52:10|429.63|425.53|429.92|425.82|429.92|425.82|429.63|425.53|17
1637866340000|2021-11-25 18:52:20|429.88|425.78|429.88|425.78|429.92|425.82|429.85|425.75|13
1637866350000|2021-11-25 18:52:30|429.9|425.8|430.03|425.93|430.03|425.93|429.8|425.7|14
1637866360000|2021-11-25 18:52:40|429.95|425.85|430.02|425.92|430.06|425.96|429.81|425.71|20
1637866370000|2021-11-25 18:52:50|430.01|425.91|429.84|425.74|430.01|425.91|429.84|425.74|4
1637866380000|2021-11-25 18:53:00|429.9|425.8|429.83|425.73|429.9|425.8|429.83|425.73|2
1637866400000|2021-11-25 18:53:20|429.86|425.76|429.79|425.69|429.86|425.76|429.75|425.65|12
1637866410000|2021-11-25 18:53:30|429.8|425.7|429.64|425.54|429.84|425.74|429.64|425.54|13
1637866420000|2021-11-25 18:53:40|429.65|425.55|429.66|425.56|429.67|425.57|429.65|425.55|4
1637866430000|2021-11-25 18:53:50|429.64|425.54|429.63|425.53|429.67|425.57|429.58|425.48|9
1637866440000|2021-11-25 18:54:00|429.65|425.55|429.81|425.71|429.81|425.71|429.6|425.5|15
1637866450000|2021-11-25 18:54:10|429.78|425.68|429.73|425.63|429.79|425.69|429.69|425.59|10
1637866460000|2021-11-25 18:54:20|429.7|425.6|429.82|425.72|429.82|425.72|429.7|425.6|5
1637866470000|2021-11-25 18:54:30|429.84|425.74|429.84|425.74|429.94|425.84|429.81|425.71|9
1637866480000|2021-11-25 18:54:40|429.93|425.83|430|425.9|430.06|425.96|429.9|425.8|12
1637866490000|2021-11-25 18:54:50|430.06|425.96|429.94|425.84|430.06|425.96|429.9|425.8|9
1637866500000|2021-11-25 18:55:00|429.93|425.83|429.9|425.8|430.01|425.91|429.9|425.8|6
1637866510000|2021-11-25 18:55:10|429.98|425.88|430.03|425.93|430.07|425.97|429.98|425.88|3
1637866520000|2021-11-25 18:55:20|429.98|425.88|430.09|425.99|430.09|425.99|429.98|425.88|12
1637866530000|2021-11-25 18:55:30|430.1|426|430.33|426.23|430.33|426.23|430.07|425.97|18
1637866540000|2021-11-25 18:55:40|430.34|426.24|430.4|426.3|430.4|426.3|430.33|426.23|7
1637866550000|2021-11-25 18:55:50|430.41|426.31|430.38|426.28|430.5|426.4|430.35|426.25|9
1637866560000|2021-11-25 18:56:00|430.35|426.25|430.35|426.25|430.38|426.28|430.35|426.25|5
1637866570000|2021-11-25 18:56:10|430.27|426.17|430.29|426.19|430.41|426.31|430.27|426.17|10
1637866580000|2021-11-25 18:56:20|430.31|426.21|430.36|426.26|430.37|426.27|430.31|426.21|12
1637866590000|2021-11-25 18:56:30|430.31|426.21|430.29|426.19|430.36|426.26|430.28|426.18|15
1637866600000|2021-11-25 18:56:40|430.3|426.2|430.19|426.09|430.3|426.2|430.19|426.09|5
1637866610000|2021-11-25 18:56:50|430.18|426.08|430.19|426.09|430.24|426.14|430.1|426|11
1637866620000|2021-11-25 18:57:00|430.13|426.03|430.07|425.97|430.15|426.05|429.99|425.89|15
1637866630000|2021-11-25 18:57:10|430.06|425.96|430.01|425.91|430.06|425.96|430.01|425.91|13
1637866640000|2021-11-25 18:57:20|430.03|425.93|430.02|425.92|430.03|425.93|430.01|425.91|6
1637866650000|2021-11-25 18:57:30|430.01|425.91|430.04|425.94|430.07|425.97|429.97|425.87|9
1637866660000|2021-11-25 18:57:40|430.02|425.92|429.99|425.89|430.04|425.94|429.93|425.83|20
1637866670000|2021-11-25 18:57:50|429.93|425.83|429.99|425.89|429.99|425.89|429.87|425.77|6
1637866680000|2021-11-25 18:58:00|430.01|425.91|429.98|425.88|430.01|425.91|429.98|425.88|5
1637866690000|2021-11-25 18:58:10|429.99|425.89|429.96|425.86|429.99|425.89|429.96|425.86|4
1637866700000|2021-11-25 18:58:20|429.98|425.88|429.9|425.8|429.98|425.88|429.89|425.79|8
1637866710000|2021-11-25 18:58:30|429.91|425.81|430|425.9|430.04|425.94|429.86|425.76|12
1637866720000|2021-11-25 18:58:40|429.9|425.8|430.26|426.16|430.26|426.16|429.9|425.8|11
1637866730000|2021-11-25 18:58:50|430.31|426.21|429.95|425.85|430.31|426.21|429.92|425.82|14
1637866740000|2021-11-25 18:59:00|429.92|425.82|430.06|425.96|430.07|425.97|429.92|425.82|9
1637866750000|2021-11-25 18:59:10|430.07|425.97|430.07|425.97|430.07|425.97|430.06|425.96|3
1637866760000|2021-11-25 18:59:20|430.09|425.99|430.08|425.98|430.09|425.99|430.08|425.98|2
1637866770000|2021-11-25 18:59:30|430.07|425.97|430.05|425.95|430.07|425.97|430.02|425.92|6
1637866780000|2021-11-25 18:59:40|430.07|425.97|429.88|425.78|430.07|425.97|429.87|425.77|16
1637866790000|2021-11-25 18:59:50|429.89|425.79|430.01|425.91|430.03|425.93|429.86|425.76|23
1637866800000|2021-11-25 19:00:00|430.03|425.93|430.29|426.19|430.31|426.21|430|425.9|19
1637866810000|2021-11-25 19:00:10|430.25|426.15|430.16|426.06|430.25|426.15|430.12|426.02|14
1637866820000|2021-11-25 19:00:20|430.12|426.02|429.95|425.85|430.13|426.03|429.95|425.85|17
1637866830000|2021-11-25 19:00:30|430.04|425.94|430.03|425.93|430.07|425.97|429.95|425.85|20
1637866840000|2021-11-25 19:00:40|429.97|425.87|429.87|425.77|430.03|425.93|429.79|425.69|23
1637866850000|2021-11-25 19:00:50|429.84|425.74|429.85|425.75|429.92|425.82|429.83|425.73|23
1637866860000|2021-11-25 19:01:00|429.87|425.77|429.76|425.66|429.87|425.77|429.76|425.66|17
1637866870000|2021-11-25 19:01:10|429.79|425.69|429.86|425.76|429.92|425.82|429.7|425.6|25
1637866880000|2021-11-25 19:01:20|429.98|425.88|429.88|425.78|430.02|425.92|429.84|425.74|20
1637866890000|2021-11-25 19:01:30|429.87|425.77|429.83|425.73|429.89|425.79|429.81|425.71|18
1637866900000|2021-11-25 19:01:40|429.82|425.72|429.88|425.78|429.9|425.8|429.82|425.72|10
1637866910000|2021-11-25 19:01:50|429.87|425.77|429.78|425.68|429.92|425.82|429.78|425.68|9
1637866920000|2021-11-25 19:02:00|429.89|425.79|429.76|425.66|429.92|425.82|429.69|425.59|14
1637866930000|2021-11-25 19:02:10|429.75|425.65|429.74|425.64|429.77|425.67|429.72|425.62|9
1637866940000|2021-11-25 19:02:20|429.69|425.59|429.82|425.72|429.84|425.74|429.67|425.57|16
1637866950000|2021-11-25 19:02:30|429.83|425.73|429.68|425.58|429.83|425.73|429.68|425.58|5
1637866960000|2021-11-25 19:02:40|429.83|425.73|429.8|425.7|429.83|425.73|429.63|425.53|12
1637866970000|2021-11-25 19:02:50|429.65|425.55|429.81|425.71|429.82|425.72|429.65|425.55|7
1637866980000|2021-11-25 19:03:00|429.87|425.77|429.68|425.58|429.87|425.77|429.68|425.58|8
1637866990000|2021-11-25 19:03:10|429.72|425.62|429.83|425.73|429.83|425.73|429.68|425.58|9
1637867000000|2021-11-25 19:03:20|429.69|425.59|429.86|425.76|429.86|425.76|429.69|425.59|10
1637867010000|2021-11-25 19:03:30|429.81|425.71|429.91|425.81|430.07|425.97|429.8|425.7|25
1637867020000|2021-11-25 19:03:40|429.89|425.79|430.14|426.04|430.17|426.07|429.81|425.71|27
1637867030000|2021-11-25 19:03:50|430.15|426.05|429.98|425.88|430.15|426.05|429.93|425.83|17
1637867040000|2021-11-25 19:04:00|429.96|425.86|429.97|425.87|430.01|425.91|429.95|425.85|11
1637867050000|2021-11-25 19:04:10|429.98|425.88|429.95|425.85|429.99|425.89|429.95|425.85|5
1637867060000|2021-11-25 19:04:20|429.97|425.87|429.96|425.86|429.98|425.88|429.92|425.82|10
1637867070000|2021-11-25 19:04:30|429.94|425.84|429.86|425.76|429.97|425.87|429.86|425.76|15
1637867080000|2021-11-25 19:04:40|429.89|425.79|429.78|425.68|429.91|425.81|429.77|425.67|12
1637867090000|2021-11-25 19:04:50|429.92|425.82|429.96|425.86|429.96|425.86|429.91|425.81|4
1637867100000|2021-11-25 19:05:00|429.93|425.83|429.85|425.75|429.96|425.86|429.85|425.75|10
1637867110000|2021-11-25 19:05:10|429.95|425.85|430.18|426.08|430.18|426.08|429.84|425.74|18
1637867120000|2021-11-25 19:05:20|430.19|426.09|430.18|426.08|430.2|426.1|430.05|425.95|23
1637867130000|2021-11-25 19:05:30|430.28|426.18|430.02|425.92|430.28|426.18|430.01|425.91|15
1637867140000|2021-11-25 19:05:40|430.03|425.93|429.92|425.82|430.05|425.95|429.89|425.79|13
1637867150000|2021-11-25 19:05:50|429.91|425.81|429.87|425.77|429.97|425.87|429.86|425.76|13
1637867160000|2021-11-25 19:06:00|429.85|425.75|429.91|425.81|429.92|425.82|429.85|425.75|4
1637867170000|2021-11-25 19:06:10|429.88|425.78|429.89|425.79|429.91|425.81|429.88|425.78|10
1637867180000|2021-11-25 19:06:20|429.9|425.8|429.87|425.77|429.9|425.8|429.83|425.73|11
1637867190000|2021-11-25 19:06:30|429.89|425.79|429.86|425.76|429.89|425.79|429.85|425.75|4
1637867200000|2021-11-25 19:06:40|429.83|425.73|429.78|425.68|429.83|425.73|429.7|425.6|16
1637867210000|2021-11-25 19:06:50|429.82|425.72|429.9|425.8|429.94|425.84|429.82|425.72|9
1637867220000|2021-11-25 19:07:00|429.92|425.82|429.97|425.87|430.11|426.01|429.85|425.75|22
1637867230000|2021-11-25 19:07:10|430.08|425.98|429.95|425.85|430.12|426.02|429.93|425.83|10
1637867240000|2021-11-25 19:07:20|429.96|425.86|429.96|425.86|429.96|425.86|429.89|425.79|14
1637867250000|2021-11-25 19:07:30|429.94|425.84|430.09|425.99|430.09|425.99|429.93|425.83|7
1637867260000|2021-11-25 19:07:40|430.06|425.96|430.06|425.96|430.09|425.99|429.9|425.8|16
1637867270000|2021-11-25 19:07:50|429.97|425.87|429.95|425.85|429.98|425.88|429.95|425.85|8
1637867280000|2021-11-25 19:08:00|429.98|425.88|429.94|425.84|429.98|425.88|429.91|425.81|12
1637867290000|2021-11-25 19:08:10|429.91|425.81|429.96|425.86|429.96|425.86|429.88|425.78|12
1637867300000|2021-11-25 19:08:20|429.97|425.87|430.06|425.96|430.06|425.96|429.88|425.78|11
1637867310000|2021-11-25 19:08:30|430.04|425.94|429.9|425.8|430.07|425.97|429.9|425.8|12
1637867320000|2021-11-25 19:08:40|429.96|425.86|429.99|425.89|430|425.9|429.96|425.86|11
1637867330000|2021-11-25 19:08:50|430|425.9|430|425.9|430.01|425.91|429.98|425.88|7
1637867340000|2021-11-25 19:09:00|430.12|426.02|430.1|426|430.12|426.02|429.98|425.88|16
1637867350000|2021-11-25 19:09:10|430.14|426.04|430.23|426.13|430.24|426.14|430.12|426.02|16
1637867360000|2021-11-25 19:09:20|430.2|426.1|430.14|426.04|430.2|426.1|430.13|426.03|10
1637867370000|2021-11-25 19:09:30|430.15|426.05|430.08|425.98|430.15|426.05|430.08|425.98|15
1637867380000|2021-11-25 19:09:40|430.1|426|430.21|426.11|430.21|426.11|430.08|425.98|12
1637867390000|2021-11-25 19:09:50|430.17|426.07|430.15|426.05|430.21|426.11|430.11|426.01|12
1637867400000|2021-11-25 19:10:00|430.16|426.06|430.09|425.99|430.29|426.19|430.09|425.99|16
1637867410000|2021-11-25 19:10:10|430.11|426.01|430.13|426.03|430.25|426.15|430.06|425.96|11
1637867420000|2021-11-25 19:10:20|430.14|426.04|430.14|426.04|430.18|426.08|430.1|426|14
1637867430000|2021-11-25 19:10:30|430.17|426.07|430.13|426.03|430.19|426.09|430.1|426|17
1637867440000|2021-11-25 19:10:40|430.16|426.06|430.26|426.16|430.27|426.17|430.14|426.04|12
1637867450000|2021-11-25 19:10:50|430.23|426.13|430.23|426.13|430.23|426.13|430.2|426.1|10
1637867460000|2021-11-25 19:11:00|430.21|426.11|430.32|426.22|430.35|426.25|430.21|426.11|14
1637867470000|2021-11-25 19:11:10|430.29|426.19|430.33|426.23|430.39|426.29|430.29|426.19|9
1637867480000|2021-11-25 19:11:20|430.37|426.27|430.33|426.23|430.38|426.28|430.33|426.23|6
1637867490000|2021-11-25 19:11:30|430.31|426.21|430.33|426.23|430.35|426.25|430.31|426.21|5
1637867500000|2021-11-25 19:11:40|430.34|426.24|430.12|426.02|430.34|426.24|430.12|426.02|27
1637867510000|2021-11-25 19:11:50|430.13|426.03|430.09|425.99|430.15|426.05|430.08|425.98|12
1637867520000|2021-11-25 19:12:00|430.08|425.98|430.18|426.08|430.24|426.14|430.08|425.98|13
1637867530000|2021-11-25 19:12:10|430.13|426.03|430.08|425.98|430.18|426.08|429.97|425.87|13
1637867540000|2021-11-25 19:12:20|430.06|425.96|430.16|426.06|430.18|426.08|430.06|425.96|7
1637867550000|2021-11-25 19:12:30|430.19|426.09|430.16|426.06|430.19|426.09|430.13|426.03|8
1637867560000|2021-11-25 19:12:40|430.14|426.04|430.12|426.02|430.16|426.06|430.11|426.01|16
1637867570000|2021-11-25 19:12:50|430.13|426.03|430.09|425.99|430.13|426.03|430.09|425.99|12
1637867580000|2021-11-25 19:13:00|430.08|425.98|430.06|425.96|430.11|426.01|430.03|425.93|9
1637867590000|2021-11-25 19:13:10|430.02|425.92|430.15|426.05|430.17|426.07|430.02|425.92|12
1637867600000|2021-11-25 19:13:20|430.18|426.08|430.06|425.96|430.18|426.08|430.01|425.91|6
1637867610000|2021-11-25 19:13:30|430.08|425.98|430.08|425.98|430.08|425.98|430.08|425.98|1
1637867620000|2021-11-25 19:13:40|430.05|425.95|430.07|425.97|430.09|425.99|430.05|425.95|7
1637867630000|2021-11-25 19:13:50|430.23|426.13|430.21|426.11|430.24|426.14|430.21|426.11|4
1637867640000|2021-11-25 19:14:00|430.05|425.95|430.02|425.92|430.13|426.03|430.01|425.91|8
1637867650000|2021-11-25 19:14:10|430.04|425.94|430.09|425.99|430.16|426.06|430.02|425.92|12
1637867660000|2021-11-25 19:14:20|430.15|426.05|430.06|425.96|430.17|426.07|430.06|425.96|10
1637867670000|2021-11-25 19:14:30|430.04|425.94|430.18|426.08|430.19|426.09|429.98|425.88|14
1637867680000|2021-11-25 19:14:40|430.19|426.09|430.19|426.09|430.34|426.24|430.19|426.09|12
1637867690000|2021-11-25 19:14:50|430.25|426.15|430.39|426.29|430.39|426.29|430.25|426.15|4
1637867700000|2021-11-25 19:15:00|430.38|426.28|430.25|426.15|430.38|426.28|430.23|426.13|7
1637867710000|2021-11-25 19:15:10|430.24|426.14|430.25|426.15|430.28|426.18|430.24|426.14|9
1637867720000|2021-11-25 19:15:20|430.24|426.14|430.34|426.24|430.39|426.29|430.24|426.14|10
1637867730000|2021-11-25 19:15:30|430.38|426.28|430.33|426.23|430.38|426.28|430.31|426.21|21
1637867740000|2021-11-25 19:15:40|430.34|426.24|430.26|426.16|430.34|426.24|430.26|426.16|13
1637867750000|2021-11-25 19:15:50|430.22|426.12|430.34|426.24|430.34|426.24|430.22|426.12|7
1637867760000|2021-11-25 19:16:00|430.32|426.22|430.34|426.24|430.34|426.24|430.32|426.22|4
1637867770000|2021-11-25 19:16:10|430.33|426.23|430.33|426.23|430.33|426.23|430.33|426.23|1
1637867780000|2021-11-25 19:16:20|430.28|426.18|430.28|426.18|430.32|426.22|430.25|426.15|10
1637867790000|2021-11-25 19:16:30|430.27|426.17|430.2|426.1|430.32|426.22|430.17|426.07|14
1637867800000|2021-11-25 19:16:40|430.21|426.11|430.23|426.13|430.25|426.15|430.15|426.05|14
1637867810000|2021-11-25 19:16:50|430.22|426.12|430.15|426.05|430.25|426.15|430.12|426.02|11
1637867820000|2021-11-25 19:17:00|430.23|426.13|430.27|426.17|430.27|426.17|430.22|426.12|8
1637867830000|2021-11-25 19:17:10|430.26|426.16|429.86|425.76|430.27|426.17|429.86|425.76|17
1637867840000|2021-11-25 19:17:20|429.87|425.77|429.88|425.78|429.89|425.79|429.83|425.73|15
1637867850000|2021-11-25 19:17:30|429.91|425.81|429.87|425.77|429.91|425.81|429.83|425.73|22
1637867860000|2021-11-25 19:17:40|429.88|425.78|430.02|425.92|430.02|425.92|429.83|425.73|15
1637867870000|2021-11-25 19:17:50|430.03|425.93|429.83|425.73|430.03|425.93|429.79|425.69|14
1637867880000|2021-11-25 19:18:00|429.94|425.84|429.96|425.86|430.01|425.91|429.94|425.84|14
1637867890000|2021-11-25 19:18:10|429.98|425.88|429.92|425.82|429.99|425.89|429.91|425.81|11
1637867900000|2021-11-25 19:18:20|429.93|425.83|429.91|425.81|430.05|425.95|429.91|425.81|13
1637867910000|2021-11-25 19:18:30|430.02|425.92|429.8|425.7|430.03|425.93|429.8|425.7|7
1637867920000|2021-11-25 19:18:40|429.81|425.71|429.9|425.8|429.92|425.82|429.78|425.68|8
1637867930000|2021-11-25 19:18:50|429.89|425.79|429.89|425.79|429.9|425.8|429.89|425.79|3
1637867940000|2021-11-25 19:19:00|429.88|425.78|429.94|425.84|429.94|425.84|429.88|425.78|7
1637867950000|2021-11-25 19:19:10|430.08|425.98|429.94|425.84|430.08|425.98|429.94|425.84|2
1637867960000|2021-11-25 19:19:20|430|425.9|430|425.9|430|425.9|429.94|425.84|7
1637867970000|2021-11-25 19:19:30|429.94|425.84|430|425.9|430.09|425.99|429.94|425.84|9
1637867980000|2021-11-25 19:19:40|430.01|425.91|430.02|425.92|430.1|426|429.98|425.88|18
1637867990000|2021-11-25 19:19:50|430.04|425.94|430.02|425.92|430.2|426.1|430.02|425.92|9
1637868000000|2021-11-25 19:20:00|430.1|426|430.11|426.01|430.13|426.03|430.09|425.99|9
1637868010000|2021-11-25 19:20:10|430.12|426.02|430.09|425.99|430.2|426.1|430.08|425.98|12
1637868020000|2021-11-25 19:20:20|430.08|425.98|429.66|425.56|430.08|425.98|429.6|425.5|22
1637868030000|2021-11-25 19:20:30|429.67|425.57|429.64|425.54|429.67|425.57|429.63|425.53|11
1637868040000|2021-11-25 19:20:40|429.62|425.52|429.66|425.56|429.69|425.59|429.58|425.48|16
1637868050000|2021-11-25 19:20:50|429.67|425.57|429.76|425.66|429.78|425.68|429.67|425.57|16
1637868060000|2021-11-25 19:21:00|429.78|425.68|429.74|425.64|429.78|425.68|429.72|425.62|11
1637868070000|2021-11-25 19:21:10|429.72|425.62|429.75|425.65|429.84|425.74|429.7|425.6|17
1637868080000|2021-11-25 19:21:20|429.76|425.66|429.62|425.52|429.77|425.67|429.62|425.52|18
1637868090000|2021-11-25 19:21:30|429.65|425.55|429.52|425.42|429.67|425.57|429.52|425.42|17
1637868100000|2021-11-25 19:21:40|429.5|425.4|429.47|425.37|429.51|425.41|429.47|425.37|10
1637868110000|2021-11-25 19:21:50|429.44|425.34|429.48|425.38|429.55|425.45|429.44|425.34|14
1637868120000|2021-11-25 19:22:00|429.47|425.37|429.31|425.21|429.47|425.37|429.3|425.2|15
1637868130000|2021-11-25 19:22:10|429.29|425.19|429.14|425.04|429.29|425.19|429.14|425.04|22
1637868140000|2021-11-25 19:22:20|429.15|425.05|429.15|425.05|429.16|425.06|429.15|425.05|7
1637868150000|2021-11-25 19:22:30|429.16|425.06|429.15|425.05|429.18|425.08|429.15|425.05|5
1637868160000|2021-11-25 19:22:40|429.1|425|429.11|425.01|429.16|425.06|429.1|425|5
1637868170000|2021-11-25 19:22:50|429.12|425.02|429.2|425.1|429.24|425.14|429.11|425.01|18
1637868180000|2021-11-25 19:23:00|429.19|425.09|429.04|424.94|429.33|425.23|429.03|424.93|17
1637868190000|2021-11-25 19:23:10|429.03|424.93|428.97|424.87|429.05|424.95|428.96|424.86|11
1637868200000|2021-11-25 19:23:20|428.98|424.88|429|424.9|429.12|425.02|428.93|424.83|16
1637868210000|2021-11-25 19:23:30|429.02|424.92|428.91|424.81|429.08|424.98|428.89|424.79|28
1637868220000|2021-11-25 19:23:40|428.94|424.84|428.92|424.82|429.1|425|428.9|424.8|23
1637868230000|2021-11-25 19:23:50|428.91|424.81|429.07|424.97|429.11|425.01|428.9|424.8|23
1637868240000|2021-11-25 19:24:00|429.12|425.02|428.99|424.89|429.12|425.02|428.97|424.87|13
1637868250000|2021-11-25 19:24:10|428.98|424.88|428.92|424.82|428.99|424.89|428.92|424.82|10
1637868260000|2021-11-25 19:24:20|428.89|424.79|428.89|424.79|428.92|424.82|428.89|424.79|11
1637868270000|2021-11-25 19:24:30|428.92|424.82|428.64|424.54|428.92|424.82|428.59|424.49|18
1637868280000|2021-11-25 19:24:40|428.63|424.53|428.45|424.35|428.64|424.54|428.42|424.32|18
1637868290000|2021-11-25 19:24:50|428.46|424.36|428.67|424.57|428.81|424.71|428.46|424.36|23
1637868300000|2021-11-25 19:25:00|428.74|424.64|428.72|424.62|428.91|424.81|428.68|424.58|29
1637868310000|2021-11-25 19:25:10|428.71|424.61|428.62|424.52|428.75|424.65|428.61|424.51|14
1637868320000|2021-11-25 19:25:20|428.65|424.55|428.68|424.58|428.73|424.63|428.63|424.53|15
1637868330000|2021-11-25 19:25:30|428.67|424.57|428.6|424.5|428.7|424.6|428.51|424.41|27
1637868340000|2021-11-25 19:25:40|428.65|424.55|428.6|424.5|428.73|424.63|428.46|424.36|25
1637868350000|2021-11-25 19:25:50|428.59|424.49|428.56|424.46|428.74|424.64|428.56|424.46|13
1637868360000|2021-11-25 19:26:00|428.53|424.43|428.53|424.43|428.55|424.45|428.52|424.42|9
1637868370000|2021-11-25 19:26:10|428.56|424.46|428.5|424.4|428.56|424.46|428.5|424.4|8
1637868380000|2021-11-25 19:26:20|428.48|424.38|428.35|424.25|428.63|424.53|428.32|424.22|27
1637868390000|2021-11-25 19:26:30|428.33|424.23|427.86|423.76|428.37|424.27|427.86|423.76|25
1637868400000|2021-11-25 19:26:40|427.88|423.78|427.89|423.79|428.04|423.94|427.81|423.71|28
1637868410000|2021-11-25 19:26:50|427.88|423.78|427.72|423.62|428|423.9|427.7|423.6|19
1637868420000|2021-11-25 19:27:00|427.71|423.61|427.47|423.37|427.71|423.61|427.4|423.3|29
1637868430000|2021-11-25 19:27:10|427.46|423.36|427.38|423.28|427.51|423.41|427.27|423.17|29
1637868440000|2021-11-25 19:27:20|427.37|423.27|427.26|423.16|427.4|423.3|427.23|423.13|13
1637868450000|2021-11-25 19:27:30|427.27|423.17|427.32|423.22|427.41|423.31|427.27|423.17|20
1637868460000|2021-11-25 19:27:40|427.35|423.25|427.21|423.11|427.35|423.25|427.21|423.11|21
1637868470000|2021-11-25 19:27:50|427.25|423.15|427.16|423.06|427.27|423.17|427.07|422.97|23
1637868480000|2021-11-25 19:28:00|427.13|423.03|427.11|423.01|427.28|423.18|427.11|423.01|15
1637868490000|2021-11-25 19:28:10|427.15|423.05|427.08|422.98|427.28|423.18|427.08|422.98|20
1637868500000|2021-11-25 19:28:20|427.15|423.05|426.72|422.62|427.2|423.1|426.72|422.62|20
1637868510000|2021-11-25 19:28:30|426.76|422.66|426.67|422.57|426.76|422.66|426.37|422.27|17
1637868520000|2021-11-25 19:28:40|426.63|422.53|426.24|422.14|426.63|422.53|426.15|422.05|22
1637868530000|2021-11-25 19:28:50|426.35|422.25|426.47|422.37|426.56|422.46|426.23|422.13|32
1637868540000|2021-11-25 19:29:00|426.45|422.35|426.7|422.6|426.78|422.68|426.45|422.35|25
1637868550000|2021-11-25 19:29:10|426.71|422.61|426.73|422.63|426.73|422.63|426.66|422.56|12
1637868560000|2021-11-25 19:29:20|426.71|422.61|426.75|422.65|426.75|422.65|426.43|422.33|19
1637868570000|2021-11-25 19:29:30|426.72|422.62|426.81|422.71|426.81|422.71|426.71|422.61|19
1637868580000|2021-11-25 19:29:40|426.86|422.76|426.81|422.71|426.98|422.88|426.81|422.71|12
1637868590000|2021-11-25 19:29:50|426.88|422.78|427|422.9|427.13|423.03|426.88|422.78|7
1637868600000|2021-11-25 19:30:00|426.92|422.82|426.86|422.76|427.08|422.98|426.86|422.76|20
1637868610000|2021-11-25 19:30:10|426.88|422.78|427.07|422.97|427.07|422.97|426.86|422.76|17
1637868620000|2021-11-25 19:30:20|427.08|422.98|427.6|423.5|427.7|423.6|426.99|422.89|29
1637868630000|2021-11-25 19:30:30|427.59|423.49|427.36|423.26|427.62|423.52|427.33|423.23|20
1637868640000|2021-11-25 19:30:40|427.39|423.29|427.37|423.27|427.4|423.3|427.37|423.27|7
1637868650000|2021-11-25 19:30:50|427.39|423.29|427.42|423.32|427.55|423.45|427.37|423.27|10
1637868660000|2021-11-25 19:31:00|427.41|423.31|427.36|423.26|427.51|423.41|427.34|423.24|10
1637868670000|2021-11-25 19:31:10|427.38|423.28|427.28|423.18|427.56|423.46|427.28|423.18|12
1637868680000|2021-11-25 19:31:20|427.31|423.21|427.37|423.27|427.37|423.27|427.18|423.08|16
1637868690000|2021-11-25 19:31:30|427.38|423.28|427.33|423.23|427.38|423.28|427.3|423.2|5
1637868700000|2021-11-25 19:31:40|427.36|423.26|427.51|423.41|427.51|423.41|427.32|423.22|15
1637868710000|2021-11-25 19:31:50|427.52|423.42|427.45|423.35|427.52|423.42|427.29|423.19|19
1637868720000|2021-11-25 19:32:00|427.46|423.36|427.71|423.61|427.71|423.61|427.44|423.34|17
1637868730000|2021-11-25 19:32:10|427.7|423.6|427.86|423.76|427.86|423.76|427.67|423.57|13
1637868740000|2021-11-25 19:32:20|427.85|423.75|427.84|423.74|427.94|423.84|427.84|423.74|17
1637868750000|2021-11-25 19:32:30|427.85|423.75|427.95|423.85|427.97|423.87|427.8|423.7|16
1637868760000|2021-11-25 19:32:40|427.96|423.86|428.02|423.92|428.07|423.97|427.96|423.86|14
1637868770000|2021-11-25 19:32:50|428.05|423.95|428.14|424.04|428.14|424.04|428.01|423.91|13
1637868780000|2021-11-25 19:33:00|428.12|424.02|427.89|423.79|428.19|424.09|427.89|423.79|15
1637868790000|2021-11-25 19:33:10|427.91|423.81|427.97|423.87|428.01|423.91|427.86|423.76|16
1637868800000|2021-11-25 19:33:20|428.09|423.99|428.44|424.34|428.44|424.34|428.06|423.96|22
1637868810000|2021-11-25 19:33:30|428.4|424.3|428.47|424.37|428.51|424.41|428.25|424.15|17
1637868820000|2021-11-25 19:33:40|428.45|424.35|428.48|424.38|428.48|424.38|428.4|424.3|9
1637868830000|2021-11-25 19:33:50|428.47|424.37|428.62|424.52|428.62|424.52|428.44|424.34|11
1637868840000|2021-11-25 19:34:00|428.61|424.51|428.56|424.46|428.64|424.54|428.5|424.4|15
1637868850000|2021-11-25 19:34:10|428.64|424.54|428.49|424.39|428.66|424.56|428.47|424.37|14
1637868860000|2021-11-25 19:34:20|428.46|424.36|428.5|424.4|428.55|424.45|428.41|424.31|9
1637868870000|2021-11-25 19:34:30|428.49|424.39|428.28|424.18|428.49|424.39|428.26|424.16|20
1637868880000|2021-11-25 19:34:40|428.24|424.14|428.25|424.15|428.27|424.17|428.21|424.11|10
1637868890000|2021-11-25 19:34:50|428.24|424.14|428.29|424.19|428.36|424.26|428.14|424.04|19
1637868900000|2021-11-25 19:35:00|428.28|424.18|428.49|424.39|428.49|424.39|428.28|424.18|4
1637868910000|2021-11-25 19:35:10|428.5|424.4|428.5|424.4|428.59|424.49|428.38|424.28|19
1637868920000|2021-11-25 19:35:20|428.54|424.44|428.57|424.47|428.57|424.47|428.54|424.44|2
1637868930000|2021-11-25 19:35:30|428.58|424.48|428.54|424.44|428.61|424.51|428.54|424.44|13
1637868940000|2021-11-25 19:35:40|428.55|424.45|428.61|424.51|428.77|424.67|428.43|424.33|20
1637868950000|2021-11-25 19:35:50|428.64|424.54|428.6|424.5|428.66|424.56|428.45|424.35|10
1637868960000|2021-11-25 19:36:00|428.61|424.51|428.67|424.57|428.68|424.58|428.54|424.44|13
1637868970000|2021-11-25 19:36:10|428.69|424.59|428.69|424.59|428.69|424.59|428.65|424.55|11
1637868980000|2021-11-25 19:36:20|428.67|424.57|428.68|424.58|428.72|424.62|428.6|424.5|12
1637868990000|2021-11-25 19:36:30|428.6|424.5|428.65|424.55|428.69|424.59|428.58|424.48|7
1637869000000|2021-11-25 19:36:40|428.67|424.57|428.69|424.59|428.71|424.61|428.65|424.55|4
1637869010000|2021-11-25 19:36:50|428.64|424.54|428.67|424.57|428.68|424.58|428.64|424.54|4
1637869020000|2021-11-25 19:37:00|428.68|424.58|428.67|424.57|428.68|424.58|428.63|424.53|6
1637869030000|2021-11-25 19:37:10|428.68|424.58|428.56|424.46|428.68|424.58|428.56|424.46|11
1637869040000|2021-11-25 19:37:20|428.55|424.45|428.47|424.37|428.55|424.45|428.43|424.33|9
1637869050000|2021-11-25 19:37:30|428.46|424.36|428.4|424.3|428.48|424.38|428.4|424.3|4
1637869060000|2021-11-25 19:37:40|428.38|424.28|428.41|424.31|428.55|424.45|428.38|424.28|18
1637869070000|2021-11-25 19:37:50|428.42|424.32|428.58|424.48|428.62|424.52|428.42|424.32|8
1637869080000|2021-11-25 19:38:00|428.57|424.47|428.67|424.57|428.67|424.57|428.52|424.42|15
1637869090000|2021-11-25 19:38:10|428.65|424.55|428.66|424.56|428.7|424.6|428.59|424.49|17
1637869100000|2021-11-25 19:38:20|428.75|424.65|428.73|424.63|428.75|424.65|428.68|424.58|10
1637869110000|2021-11-25 19:38:30|428.7|424.6|428.7|424.6|428.7|424.6|428.7|424.6|1
1637869120000|2021-11-25 19:38:40|428.73|424.63|428.72|424.62|428.76|424.66|428.7|424.6|13
1637869130000|2021-11-25 19:38:50|428.7|424.6|428.68|424.58|428.7|424.6|428.68|424.58|2
1637869140000|2021-11-25 19:39:00|428.72|424.62|428.99|424.89|429.02|424.92|428.68|424.58|20
1637869150000|2021-11-25 19:39:10|429.02|424.92|429.17|425.07|429.26|425.16|429.02|424.92|16
1637869160000|2021-11-25 19:39:20|429.15|425.05|429.09|424.99|429.19|425.09|429.03|424.93|12
1637869170000|2021-11-25 19:39:30|429.1|425|428.87|424.77|429.1|425|428.85|424.75|17
1637869180000|2021-11-25 19:39:40|428.85|424.75|428.57|424.47|428.92|424.82|428.56|424.46|23
1637869190000|2021-11-25 19:39:50|428.59|424.49|428.61|424.51|428.61|424.51|428.56|424.46|13
1637869200000|2021-11-25 19:40:00|428.6|424.5|428.57|424.47|428.6|424.5|428.57|424.47|7
1637869210000|2021-11-25 19:40:10|428.6|424.5|428.65|424.55|428.77|424.67|428.58|424.48|18
1637869220000|2021-11-25 19:40:20|428.81|424.71|428.75|424.65|428.82|424.72|428.67|424.57|11
1637869230000|2021-11-25 19:40:30|428.78|424.68|428.75|424.65|428.78|424.68|428.75|424.65|2
1637869240000|2021-11-25 19:40:40|428.74|424.64|428.51|424.41|428.76|424.66|428.46|424.36|19
1637869250000|2021-11-25 19:40:50|428.54|424.44|428.52|424.42|428.54|424.44|428.5|424.4|12
1637869260000|2021-11-25 19:41:00|428.51|424.41|428.74|424.64|428.74|424.64|428.44|424.34|20
1637869270000|2021-11-25 19:41:10|428.63|424.53|428.5|424.4|428.71|424.61|428.5|424.4|15
1637869280000|2021-11-25 19:41:20|428.51|424.41|428.5|424.4|428.54|424.44|428.5|424.4|7
1637869290000|2021-11-25 19:41:30|428.51|424.41|428.51|424.41|428.51|424.41|428.5|424.4|5
1637869300000|2021-11-25 19:41:40|428.5|424.4|428.23|424.13|428.5|424.4|428.23|424.13|19
1637869310000|2021-11-25 19:41:50|428.24|424.14|428.26|424.16|428.26|424.16|428.22|424.12|12
1637869320000|2021-11-25 19:42:00|428.25|424.15|428.13|424.03|428.25|424.15|428.12|424.02|13
1637869330000|2021-11-25 19:42:10|428.15|424.05|428.13|424.03|428.15|424.05|428.13|424.03|3
1637869340000|2021-11-25 19:42:20|428.14|424.04|428.05|423.95|428.15|424.05|427.99|423.89|11
1637869350000|2021-11-25 19:42:30|428|423.9|427.87|423.77|428.05|423.95|427.85|423.75|17
1637869360000|2021-11-25 19:42:40|427.86|423.76|427.89|423.79|427.91|423.81|427.78|423.68|22
1637869370000|2021-11-25 19:42:50|427.9|423.8|427.85|423.75|427.9|423.8|427.83|423.73|7
1637869380000|2021-11-25 19:43:00|427.83|423.73|428.02|423.92|428.02|423.92|427.83|423.73|21
1637869390000|2021-11-25 19:43:10|428.04|423.94|428.01|423.91|428.04|423.94|427.99|423.89|14
1637869400000|2021-11-25 19:43:20|428|423.9|427.96|423.86|428.01|423.91|427.93|423.83|11
1637869410000|2021-11-25 19:43:30|427.95|423.85|427.84|423.74|428.01|423.91|427.84|423.74|14
1637869420000|2021-11-25 19:43:40|427.74|423.64|427.7|423.6|427.8|423.7|427.69|423.59|18
1637869430000|2021-11-25 19:43:50|427.71|423.61|427.62|423.52|427.71|423.61|427.62|423.52|8
1637869440000|2021-11-25 19:44:00|427.61|423.51|427.55|423.45|427.65|423.55|427.54|423.44|5
1637869450000|2021-11-25 19:44:10|427.71|423.61|427.58|423.48|427.71|423.61|427.54|423.44|15
1637869460000|2021-11-25 19:44:20|427.6|423.5|427.68|423.58|427.7|423.6|427.56|423.46|18
1637869470000|2021-11-25 19:44:30|427.57|423.47|427.68|423.58|427.68|423.58|427.57|423.47|6
1637869480000|2021-11-25 19:44:40|427.59|423.49|427.64|423.54|427.7|423.6|427.59|423.49|8
1637869490000|2021-11-25 19:44:50|427.69|423.59|427.5|423.4|427.69|423.59|427.48|423.38|18
1637869500000|2021-11-25 19:45:00|427.45|423.35|427.55|423.45|427.62|423.52|427.33|423.23|23
1637869510000|2021-11-25 19:45:10|427.62|423.52|427.79|423.69|427.93|423.83|427.58|423.48|19
1637869520000|2021-11-25 19:45:20|427.77|423.67|427.77|423.67|427.82|423.72|427.77|423.67|10
1637869530000|2021-11-25 19:45:30|427.78|423.68|427.71|423.61|427.78|423.68|427.71|423.61|8
1637869540000|2021-11-25 19:45:40|427.72|423.62|427.69|423.59|427.74|423.64|427.69|423.59|8
1637869550000|2021-11-25 19:45:50|427.71|423.61|427.81|423.71|427.88|423.78|427.71|423.61|14
1637869560000|2021-11-25 19:46:00|427.89|423.79|427.91|423.81|428|423.9|427.82|423.72|16
1637869570000|2021-11-25 19:46:10|427.93|423.83|428.16|424.06|428.17|424.07|427.91|423.81|14
1637869580000|2021-11-25 19:46:20|428.01|423.91|428.18|424.08|428.28|424.18|428|423.9|13
1637869590000|2021-11-25 19:46:30|428.15|424.05|428.34|424.24|428.37|424.27|428.13|424.03|15
1637869600000|2021-11-25 19:46:40|428.3|424.2|428.46|424.36|428.51|424.41|428.3|424.2|10
1637869610000|2021-11-25 19:46:50|428.49|424.39|428.39|424.29|428.5|424.4|428.34|424.24|16
1637869620000|2021-11-25 19:47:00|428.4|424.3|428.41|424.31|428.5|424.4|428.36|424.26|7
1637869630000|2021-11-25 19:47:10|428.36|424.26|428.61|424.51|428.62|424.52|428.36|424.26|8
1637869640000|2021-11-25 19:47:20|428.48|424.38|428.7|424.6|428.73|424.63|428.48|424.38|14
1637869650000|2021-11-25 19:47:30|428.71|424.61|428.55|424.45|428.72|424.62|428.55|424.45|13
1637869660000|2021-11-25 19:47:40|428.64|424.54|428.46|424.36|428.65|424.55|428.44|424.34|14
1637869670000|2021-11-25 19:47:50|428.45|424.35|428.5|424.4|428.54|424.44|428.42|424.32|22
1637869680000|2021-11-25 19:48:00|428.51|424.41|428.54|424.44|428.73|424.63|428.49|424.39|19
1637869690000|2021-11-25 19:48:10|428.47|424.37|428.61|424.51|428.79|424.69|428.47|424.37|13
1637869700000|2021-11-25 19:48:20|428.6|424.5|428.76|424.66|428.79|424.69|428.6|424.5|22
1637869710000|2021-11-25 19:48:30|428.73|424.63|428.6|424.5|428.83|424.73|428.57|424.47|16
1637869720000|2021-11-25 19:48:40|428.61|424.51|428.59|424.49|428.61|424.51|428.5|424.4|6
1637869730000|2021-11-25 19:48:50|428.57|424.47|428.6|424.5|428.7|424.6|428.56|424.46|9
1637869740000|2021-11-25 19:49:00|428.59|424.49|428.6|424.5|428.6|424.5|428.59|424.49|2
1637869750000|2021-11-25 19:49:10|428.59|424.49|428.57|424.47|428.6|424.5|428.57|424.47|5
1637869760000|2021-11-25 19:49:20|428.56|424.46|428.74|424.64|428.77|424.67|428.55|424.45|15
1637869770000|2021-11-25 19:49:30|428.73|424.63|428.64|424.54|428.74|424.64|428.64|424.54|3
1637869780000|2021-11-25 19:49:40|428.67|424.57|428.61|424.51|428.67|424.57|428.61|424.51|4
1637869790000|2021-11-25 19:49:50|428.67|424.57|428.53|424.43|428.79|424.69|428.52|424.42|15
1637869800000|2021-11-25 19:50:00|428.52|424.42|428.77|424.67|428.8|424.7|428.52|424.42|15
1637869810000|2021-11-25 19:50:10|428.78|424.68|428.77|424.67|428.79|424.69|428.77|424.67|5
1637869820000|2021-11-25 19:50:20|428.8|424.7|428.65|424.55|428.8|424.7|428.65|424.55|7
1637869830000|2021-11-25 19:50:30|428.63|424.53|428.48|424.38|428.65|424.55|428.44|424.34|7
1637869840000|2021-11-25 19:50:40|428.47|424.37|428.14|424.04|428.47|424.37|428.14|424.04|14
1637869850000|2021-11-25 19:50:50|428.18|424.08|428.23|424.13|428.31|424.21|428.15|424.05|14
1637869860000|2021-11-25 19:51:00|428.22|424.12|428.09|423.99|428.25|424.15|428.06|423.96|6
1637869870000|2021-11-25 19:51:10|428.1|424|427.99|423.89|428.11|424.01|427.97|423.87|15
1637869880000|2021-11-25 19:51:20|427.97|423.87|427.88|423.78|427.97|423.87|427.88|423.78|11
1637869890000|2021-11-25 19:51:30|427.9|423.8|428.1|424|428.1|424|427.88|423.78|13
1637869900000|2021-11-25 19:51:40|428.07|423.97|428.07|423.97|428.09|423.99|427.97|423.87|12
1637869910000|2021-11-25 19:51:50|428.18|424.08|428.18|424.08|428.2|424.1|428.05|423.95|13
1637869920000|2021-11-25 19:52:00|428.19|424.09|428.21|424.11|428.26|424.16|428.18|424.08|19
1637869930000|2021-11-25 19:52:10|428.22|424.12|428.48|424.38|428.5|424.4|428.2|424.1|15
1637869940000|2021-11-25 19:52:20|428.52|424.42|428.58|424.48|428.61|424.51|428.52|424.42|10
1637869950000|2021-11-25 19:52:30|428.62|424.52|428.44|424.34|428.62|424.52|428.42|424.32|12
1637869960000|2021-11-25 19:52:40|428.45|424.35|428.44|424.34|428.46|424.36|428.39|424.29|10
1637869970000|2021-11-25 19:52:50|428.41|424.31|428.72|424.62|428.72|424.62|428.41|424.31|14
1637869980000|2021-11-25 19:53:00|428.69|424.59|428.74|424.64|428.87|424.77|428.68|424.58|12
1637869990000|2021-11-25 19:53:10|428.7|424.6|428.77|424.67|428.92|424.82|428.7|424.6|18
1637870000000|2021-11-25 19:53:20|428.75|424.65|428.89|424.79|428.9|424.8|428.75|424.65|12
1637870010000|2021-11-25 19:53:30|428.9|424.8|428.84|424.74|428.9|424.8|428.84|424.74|2
1637870020000|2021-11-25 19:53:40|428.9|424.8|428.69|424.59|428.9|424.8|428.66|424.56|11
1637870030000|2021-11-25 19:53:50|428.67|424.57|428.65|424.55|428.73|424.63|428.63|424.53|13
1637870040000|2021-11-25 19:54:00|428.56|424.46|428.68|424.58|428.83|424.73|428.54|424.44|17
1637870050000|2021-11-25 19:54:10|428.74|424.64|428.89|424.79|428.89|424.79|428.64|424.54|21
1637870060000|2021-11-25 19:54:20|428.75|424.65|428.79|424.69|428.91|424.81|428.7|424.6|11
1637870070000|2021-11-25 19:54:30|428.76|424.66|428.78|424.68|428.79|424.69|428.76|424.66|4
1637870080000|2021-11-25 19:54:40|428.76|424.66|428.75|424.65|428.78|424.68|428.69|424.59|7
1637870090000|2021-11-25 19:54:50|428.72|424.62|428.75|424.65|428.75|424.65|428.68|424.58|6
1637870100000|2021-11-25 19:55:00|428.73|424.63|428.83|424.73|428.83|424.73|428.65|424.55|12
1637870110000|2021-11-25 19:55:10|428.8|424.7|428.79|424.69|428.87|424.77|428.77|424.67|11
1637870120000|2021-11-25 19:55:20|428.8|424.7|428.66|424.56|428.82|424.72|428.65|424.55|9
1637870130000|2021-11-25 19:55:30|428.65|424.55|428.67|424.57|428.67|424.57|428.64|424.54|7
1637870140000|2021-11-25 19:55:40|428.76|424.66|428.78|424.68|428.8|424.7|428.61|424.51|16
1637870150000|2021-11-25 19:55:50|428.68|424.58|428.79|424.69|428.84|424.74|428.68|424.58|14
1637870160000|2021-11-25 19:56:00|428.66|424.56|428.82|424.72|428.82|424.72|428.66|424.56|5
1637870170000|2021-11-25 19:56:10|428.8|424.7|428.83|424.73|428.84|424.74|428.78|424.68|6
1637870180000|2021-11-25 19:56:20|428.78|424.68|428.82|424.72|428.82|424.72|428.78|424.68|7
1637870190000|2021-11-25 19:56:30|428.8|424.7|428.88|424.78|428.93|424.83|428.79|424.69|14
1637870200000|2021-11-25 19:56:40|428.91|424.81|428.89|424.79|428.91|424.81|428.86|424.76|11
1637870210000|2021-11-25 19:56:50|428.91|424.81|428.9|424.8|428.98|424.88|428.8|424.7|9
1637870220000|2021-11-25 19:57:00|428.86|424.76|428.94|424.84|428.94|424.84|428.78|424.68|14
1637870230000|2021-11-25 19:57:10|428.91|424.81|428.8|424.7|428.98|424.88|428.8|424.7|14
1637870240000|2021-11-25 19:57:20|428.97|424.87|428.91|424.81|428.98|424.88|428.8|424.7|9
1637870250000|2021-11-25 19:57:30|428.85|424.75|428.88|424.78|428.92|424.82|428.8|424.7|10
1637870260000|2021-11-25 19:57:40|428.84|424.74|428.86|424.76|428.86|424.76|428.83|424.73|3
1637870270000|2021-11-25 19:57:50|428.92|424.82|429.03|424.93|429.04|424.94|428.92|424.82|8
1637870280000|2021-11-25 19:58:00|428.99|424.89|428.98|424.88|429.07|424.97|428.98|424.88|6
1637870290000|2021-11-25 19:58:10|428.9|424.8|428.96|424.86|429.09|424.99|428.9|424.8|16
1637870300000|2021-11-25 19:58:20|428.9|424.8|428.95|424.85|429.01|424.91|428.78|424.68|16
1637870310000|2021-11-25 19:58:30|428.94|424.84|428.76|424.66|429.03|424.93|428.76|424.66|18
1637870320000|2021-11-25 19:58:40|428.91|424.81|428.8|424.7|428.91|424.81|428.76|424.66|10
1637870330000|2021-11-25 19:58:50|428.75|424.65|428.95|424.85|428.95|424.85|428.75|424.65|15
1637870340000|2021-11-25 19:59:00|429.02|424.92|428.99|424.89|429.02|424.92|428.85|424.75|18
1637870350000|2021-11-25 19:59:10|428.98|424.88|428.99|424.89|429.04|424.94|428.89|424.79|16
1637870360000|2021-11-25 19:59:20|428.98|424.88|428.89|424.79|429.03|424.93|428.88|424.78|7
1637870370000|2021-11-25 19:59:30|428.88|424.78|428.88|424.78|428.88|424.78|428.84|424.74|4
1637870380000|2021-11-25 19:59:40|428.92|424.82|429.02|424.92|429.02|424.92|428.92|424.82|8
1637870390000|2021-11-25 19:59:50|429.04|424.94|428.94|424.84|429.08|424.98|428.94|424.84|13
1637870400000|2021-11-25 20:00:00|428.95|424.85|428.94|424.84|428.97|424.87|428.91|424.81|8
1637870410000|2021-11-25 20:00:10|428.97|424.87|428.82|424.72|429|424.9|428.69|424.59|18
1637870420000|2021-11-25 20:00:20|428.81|424.71|428.97|424.87|429.02|424.92|428.77|424.67|18
1637870430000|2021-11-25 20:00:30|429|424.9|428.87|424.77|429.06|424.96|428.87|424.77|25
1637870440000|2021-11-25 20:00:40|428.86|424.76|428.89|424.79|428.89|424.79|428.83|424.73|23
1637870450000|2021-11-25 20:00:50|428.87|424.77|428.88|424.78|428.98|424.88|428.85|424.75|14
1637870460000|2021-11-25 20:01:00|428.9|424.8|428.81|424.71|428.91|424.81|428.79|424.69|18
1637870470000|2021-11-25 20:01:10|428.82|424.72|428.87|424.77|428.89|424.79|428.81|424.71|10
1637870480000|2021-11-25 20:01:20|428.82|424.72|428.77|424.67|428.82|424.72|428.76|424.66|20
1637870490000|2021-11-25 20:01:30|428.79|424.69|428.8|424.7|428.93|424.83|428.66|424.56|14
1637870500000|2021-11-25 20:01:40|428.81|424.71|428.99|424.89|428.99|424.89|428.8|424.7|12
1637870510000|2021-11-25 20:01:50|428.98|424.88|428.82|424.72|429.1|425|428.78|424.68|8
1637870520000|2021-11-25 20:02:00|428.9|424.8|429.02|424.92|429.02|424.92|428.8|424.7|19
1637870530000|2021-11-25 20:02:10|429.08|424.98|429.03|424.93|429.08|424.98|428.98|424.88|5
1637870540000|2021-11-25 20:02:20|429.18|425.08|429.1|425|429.18|425.08|429.07|424.97|8
1637870550000|2021-11-25 20:02:30|429.18|425.08|429.1|425|429.19|425.09|429.07|424.97|7
1637870560000|2021-11-25 20:02:40|429.11|425.01|429.21|425.11|429.21|425.11|429.11|425.01|8
1637870570000|2021-11-25 20:02:50|429.28|425.18|429.28|425.18|429.28|425.18|429.28|425.18|1
1637870580000|2021-11-25 20:03:00|429.42|425.32|429.44|425.34|429.46|425.36|429.36|425.26|18
1637870590000|2021-11-25 20:03:10|429.45|425.35|429.33|425.23|429.45|425.35|429.33|425.23|8
1637870600000|2021-11-25 20:03:20|429.34|425.24|429.24|425.14|429.35|425.25|429.21|425.11|16
1637870610000|2021-11-25 20:03:30|429.26|425.16|429.33|425.23|429.38|425.28|429.25|425.15|17
1637870620000|2021-11-25 20:03:40|429.37|425.27|429.32|425.22|429.39|425.29|429.32|425.22|8
1637870630000|2021-11-25 20:03:50|429.29|425.19|429.27|425.17|429.33|425.23|429.26|425.16|15
1637870640000|2021-11-25 20:04:00|429.24|425.14|429.2|425.1|429.26|425.16|429.2|425.1|8
1637870650000|2021-11-25 20:04:10|429.21|425.11|429.11|425.01|429.31|425.21|429.08|424.98|16
1637870660000|2021-11-25 20:04:20|429.15|425.05|429.08|424.98|429.18|425.08|429.04|424.94|23
1637870670000|2021-11-25 20:04:30|429.03|424.93|428.77|424.67|429.05|424.95|428.77|424.67|14
1637870680000|2021-11-25 20:04:40|428.76|424.66|428.74|424.64|428.83|424.73|428.74|424.64|11
1637870690000|2021-11-25 20:04:50|428.73|424.63|428.77|424.67|428.83|424.73|428.73|424.63|16
1637870700000|2021-11-25 20:05:00|428.73|424.63|428.68|424.58|428.77|424.67|428.68|424.58|17
1637870710000|2021-11-25 20:05:10|428.67|424.57|428.9|424.8|428.92|424.82|428.67|424.57|26
1637870720000|2021-11-25 20:05:20|428.89|424.79|428.84|424.74|428.93|424.83|428.84|424.74|14
1637870730000|2021-11-25 20:05:30|428.87|424.77|428.81|424.71|428.91|424.81|428.77|424.67|14
1637870740000|2021-11-25 20:05:40|428.8|424.7|428.84|424.74|428.84|424.74|428.74|424.64|17
1637870750000|2021-11-25 20:05:50|428.86|424.76|428.89|424.79|428.9|424.8|428.86|424.76|4
1637870760000|2021-11-25 20:06:00|428.91|424.81|428.81|424.71|428.91|424.81|428.8|424.7|5
1637870770000|2021-11-25 20:06:10|428.82|424.72|428.68|424.58|428.82|424.72|428.63|424.53|23
1637870780000|2021-11-25 20:06:20|428.69|424.59|428.67|424.57|428.81|424.71|428.67|424.57|16
1637870790000|2021-11-25 20:06:30|428.71|424.61|428.78|424.68|428.83|424.73|428.68|424.58|19
1637870800000|2021-11-25 20:06:40|428.69|424.59|428.72|424.62|428.74|424.64|428.66|424.56|11
1637870810000|2021-11-25 20:06:50|428.66|424.56|428.66|424.56|428.66|424.56|428.62|424.52|15
1637870820000|2021-11-25 20:07:00|428.64|424.54|428.69|424.59|428.73|424.63|428.56|424.46|16
1637870830000|2021-11-25 20:07:10|428.76|424.66|428.73|424.63|428.81|424.71|428.66|424.56|20
1637870840000|2021-11-25 20:07:20|428.77|424.67|428.78|424.68|428.78|424.68|428.7|424.6|18
1637870850000|2021-11-25 20:07:30|428.73|424.63|428.63|424.53|428.76|424.66|428.63|424.53|18
1637870860000|2021-11-25 20:07:40|428.64|424.54|428.63|424.53|428.68|424.58|428.63|424.53|16
1637870870000|2021-11-25 20:07:50|428.62|424.52|428.64|424.54|428.68|424.58|428.62|424.52|15
1637870880000|2021-11-25 20:08:00|428.65|424.55|428.54|424.44|428.67|424.57|428.54|424.44|9
1637870890000|2021-11-25 20:08:10|428.55|424.45|428.37|424.27|428.55|424.45|428.35|424.25|17
1637870900000|2021-11-25 20:08:20|428.38|424.28|428.41|424.31|428.47|424.37|428.3|424.2|17
1637870910000|2021-11-25 20:08:30|428.42|424.32|428.45|424.35|428.49|424.39|428.36|424.26|9
1637870920000|2021-11-25 20:08:40|428.36|424.26|428.45|424.35|428.45|424.35|428.36|424.26|2
1637870930000|2021-11-25 20:08:50|428.44|424.34|428.31|424.21|428.44|424.34|428.28|424.18|16
1637870940000|2021-11-25 20:09:00|428.41|424.31|428.31|424.21|428.42|424.32|428.31|424.21|3
1637870950000|2021-11-25 20:09:10|428.33|424.23|428.26|424.16|428.34|424.24|428.2|424.1|11
1637870960000|2021-11-25 20:09:20|428.25|424.15|428.15|424.05|428.25|424.15|428.15|424.05|7
1637870970000|2021-11-25 20:09:30|428.17|424.07|428.13|424.03|428.17|424.07|428.1|424|9
1637870980000|2021-11-25 20:09:40|428.14|424.04|428.03|423.93|428.15|424.05|428.03|423.93|12
1637870990000|2021-11-25 20:09:50|428.02|423.92|427.96|423.86|428.06|423.96|427.86|423.76|13
1637871000000|2021-11-25 20:10:00|427.97|423.87|427.9|423.8|428.05|423.95|427.81|423.71|14
1637871010000|2021-11-25 20:10:10|427.89|423.79|427.96|423.86|428.04|423.94|427.81|423.71|14
1637871020000|2021-11-25 20:10:20|428.17|424.07|427.81|423.71|428.17|424.07|427.81|423.71|12
1637871030000|2021-11-25 20:10:30|427.82|423.72|427.88|423.78|427.88|423.78|427.8|423.7|10
1637871040000|2021-11-25 20:10:40|427.85|423.75|427.78|423.68|427.85|423.75|427.78|423.68|5
1637871050000|2021-11-25 20:10:50|427.77|423.67|427.78|423.68|427.78|423.68|427.77|423.67|4
1637871060000|2021-11-25 20:11:00|427.77|423.67|427.7|423.6|427.82|423.72|427.7|423.6|6
1637871070000|2021-11-25 20:11:10|427.71|423.61|427.71|423.61|427.71|423.61|427.69|423.59|9
1637871080000|2021-11-25 20:11:20|427.66|423.56|427.71|423.61|427.71|423.61|427.66|423.56|2
1637871090000|2021-11-25 20:11:30|427.7|423.6|427.8|423.7|427.85|423.75|427.7|423.6|16
1637871100000|2021-11-25 20:11:40|427.82|423.72|427.78|423.68|427.82|423.72|427.78|423.68|2
1637871110000|2021-11-25 20:11:50|427.74|423.64|427.79|423.69|427.86|423.76|427.74|423.64|6
1637871120000|2021-11-25 20:12:00|427.97|423.87|428.17|424.07|428.17|424.07|427.8|423.7|15
1637871130000|2021-11-25 20:12:10|428.16|424.06|428.02|423.92|428.16|424.06|428|423.9|6
1637871140000|2021-11-25 20:12:20|428.17|424.07|428.02|423.92|428.18|424.08|428|423.9|10
1637871150000|2021-11-25 20:12:30|428.09|423.99|428.03|423.93|428.1|424|428.03|423.93|9
1637871160000|2021-11-25 20:12:40|428.01|423.91|428.22|424.12|428.22|424.12|427.96|423.86|9
1637871170000|2021-11-25 20:12:50|428.24|424.14|428.24|424.14|428.25|424.15|428.04|423.94|5
1637871180000|2021-11-25 20:13:00|428.14|424.04|428.13|424.03|428.14|424.04|428.13|424.03|2
1637871190000|2021-11-25 20:13:10|428.11|424.01|428.17|424.07|428.17|424.07|428.11|424.01|5
1637871200000|2021-11-25 20:13:20|428.18|424.08|428.52|424.42|428.57|424.47|428.18|424.08|20
1637871210000|2021-11-25 20:13:30|428.59|424.49|428.59|424.49|428.61|424.51|428.51|424.41|10
1637871220000|2021-11-25 20:13:40|428.64|424.54|428.49|424.39|428.64|424.54|428.49|424.39|18
1637871230000|2021-11-25 20:13:50|428.5|424.4|428.6|424.5|428.7|424.6|428.5|424.4|15
1637871240000|2021-11-25 20:14:00|428.59|424.49|428.83|424.73|428.83|424.73|428.59|424.49|11
1637871250000|2021-11-25 20:14:10|428.82|424.72|428.87|424.77|428.9|424.8|428.79|424.69|17
1637871260000|2021-11-25 20:14:20|428.86|424.76|428.91|424.81|428.91|424.81|428.84|424.74|6
1637871270000|2021-11-25 20:14:30|428.9|424.8|428.84|424.74|428.9|424.8|428.81|424.71|15
1637871280000|2021-11-25 20:14:40|428.83|424.73|428.66|424.56|428.84|424.74|428.62|424.52|16
1637871290000|2021-11-25 20:14:50|428.65|424.55|428.44|424.34|428.65|424.55|428.43|424.33|9
1637871300000|2021-11-25 20:15:00|428.41|424.31|428.54|424.44|428.64|424.54|428.41|424.31|18
1637871310000|2021-11-25 20:15:10|428.53|424.43|428.42|424.32|428.55|424.45|428.42|424.32|4
1637871320000|2021-11-25 20:15:20|428.41|424.31|428.29|424.19|428.42|424.32|428.28|424.18|12
1637871330000|2021-11-25 20:15:30|428.28|424.18|427.95|423.85|428.28|424.18|427.95|423.85|18
1637871340000|2021-11-25 20:15:40|427.92|423.82|427.86|423.76|427.97|423.87|427.74|423.64|23
1637871350000|2021-11-25 20:15:50|427.87|423.77|427.91|423.81|427.97|423.87|427.87|423.77|8
1637871360000|2021-11-25 20:16:00|427.94|423.84|427.94|423.84|428.01|423.91|427.92|423.82|16
1637871370000|2021-11-25 20:16:10|427.93|423.83|427.82|423.72|427.96|423.86|427.82|423.72|16
1637871380000|2021-11-25 20:16:20|427.83|423.73|427.95|423.85|427.95|423.85|427.81|423.71|11
1637871390000|2021-11-25 20:16:30|427.86|423.76|427.82|423.72|427.92|423.82|427.68|423.58|15
1637871400000|2021-11-25 20:16:40|427.81|423.71|427.77|423.67|427.81|423.71|427.72|423.62|14
1637871410000|2021-11-25 20:16:50|427.76|423.66|427.73|423.63|427.77|423.67|427.71|423.61|16
1637871420000|2021-11-25 20:17:00|427.72|423.62|427.69|423.59|427.76|423.66|427.63|423.53|23
1637871430000|2021-11-25 20:17:10|427.68|423.58|427.51|423.41|427.68|423.58|427.51|423.41|11
1637871440000|2021-11-25 20:17:20|427.55|423.45|427.6|423.5|427.6|423.5|427.51|423.41|6
1637871450000|2021-11-25 20:17:30|427.64|423.54|427.57|423.47|427.64|423.54|427.43|423.33|10
1637871460000|2021-11-25 20:17:40|427.45|423.35|427.76|423.66|427.78|423.68|427.45|423.35|17
1637871470000|2021-11-25 20:17:50|427.6|423.5|427.7|423.6|427.8|423.7|427.58|423.48|19
1637871480000|2021-11-25 20:18:00|427.63|423.53|427.69|423.59|427.7|423.6|427.5|423.4|11
1637871490000|2021-11-25 20:18:10|427.53|423.43|427.7|423.6|427.7|423.6|427.51|423.41|15
1637871500000|2021-11-25 20:18:20|427.59|423.49|427.54|423.44|427.61|423.51|427.47|423.37|13
1637871510000|2021-11-25 20:18:30|427.52|423.42|427.53|423.43|427.58|423.48|427.5|423.4|18
1637871520000|2021-11-25 20:18:40|427.55|423.45|427.42|423.32|427.6|423.5|427.42|423.32|14
1637871530000|2021-11-25 20:18:50|427.43|423.33|427.6|423.5|427.6|423.5|427.4|423.3|10
1637871540000|2021-11-25 20:19:00|427.61|423.51|427.48|423.38|427.68|423.58|427.47|423.37|15
1637871550000|2021-11-25 20:19:10|427.49|423.39|427.49|423.39|427.49|423.39|427.47|423.37|7
1637871560000|2021-11-25 20:19:20|427.51|423.41|427.54|423.44|427.6|423.5|427.37|423.27|12
1637871570000|2021-11-25 20:19:30|427.5|423.4|427.39|423.29|427.52|423.42|427.39|423.29|9
1637871580000|2021-11-25 20:19:40|427.41|423.31|427.43|423.33|427.43|423.33|427.35|423.25|13
1637871590000|2021-11-25 20:19:50|427.41|423.31|427.38|423.28|427.43|423.33|427.37|423.27|12
1637871600000|2021-11-25 20:20:00|427.43|423.33|427.43|423.33|427.57|423.47|427.4|423.3|16
1637871610000|2021-11-25 20:20:10|427.51|423.41|427.5|423.4|427.69|423.59|427.35|423.25|12
1637871620000|2021-11-25 20:20:20|427.53|423.43|427.77|423.67|427.78|423.68|427.53|423.43|15
1637871630000|2021-11-25 20:20:30|427.76|423.66|427.68|423.58|427.76|423.66|427.52|423.42|14
1637871640000|2021-11-25 20:20:40|427.69|423.59|427.63|423.53|427.72|423.62|427.6|423.5|11
1637871650000|2021-11-25 20:20:50|427.6|423.5|427.57|423.47|427.6|423.5|427.57|423.47|3
1637871660000|2021-11-25 20:21:00|427.56|423.46|427.57|423.47|427.57|423.47|427.54|423.44|8
1637871670000|2021-11-25 20:21:10|427.58|423.48|427.58|423.48|427.58|423.48|427.56|423.46|3
1637871680000|2021-11-25 20:21:20|427.59|423.49|427.65|423.55|427.66|423.56|427.56|423.46|13
1637871690000|2021-11-25 20:21:30|427.66|423.56|427.67|423.57|427.71|423.61|427.62|423.52|19
1637871700000|2021-11-25 20:21:40|427.69|423.59|427.67|423.57|427.78|423.68|427.66|423.56|17
1637871710000|2021-11-25 20:21:50|427.68|423.58|427.61|423.51|427.68|423.58|427.56|423.46|17
1637871720000|2021-11-25 20:22:00|427.66|423.56|427.65|423.55|427.66|423.56|427.61|423.51|9
1637871730000|2021-11-25 20:22:10|427.66|423.56|427.64|423.54|427.66|423.56|427.63|423.53|4
1637871740000|2021-11-25 20:22:20|427.63|423.53|427.64|423.54|427.64|423.54|427.63|423.53|2
1637871750000|2021-11-25 20:22:30|427.63|423.53|427.67|423.57|427.67|423.57|427.63|423.53|3
1637871760000|2021-11-25 20:22:40|427.66|423.56|427.57|423.47|427.68|423.58|427.56|423.46|8
1637871770000|2021-11-25 20:22:50|427.54|423.44|427.5|423.4|427.54|423.44|427.49|423.39|9
1637871780000|2021-11-25 20:23:00|427.3|423.2|427.51|423.41|427.53|423.43|427.3|423.2|9
1637871790000|2021-11-25 20:23:10|427.49|423.39|427.32|423.22|427.49|423.39|427.3|423.2|15
1637871800000|2021-11-25 20:23:20|427.31|423.21|427.26|423.16|427.33|423.23|427.26|423.16|9
1637871810000|2021-11-25 20:23:30|427.25|423.15|427.28|423.18|427.28|423.18|427.24|423.14|10
1637871820000|2021-11-25 20:23:40|427.27|423.17|427.25|423.15|427.27|423.17|427.25|423.15|2
1637871830000|2021-11-25 20:23:50|427.27|423.17|427.29|423.19|427.32|423.22|427.2|423.1|18
1637871840000|2021-11-25 20:24:00|427.26|423.16|427.31|423.21|427.41|423.31|427.2|423.1|14
1637871850000|2021-11-25 20:24:10|427.34|423.24|427.33|423.23|427.35|423.25|427.29|423.19|10
1637871860000|2021-11-25 20:24:20|427.34|423.24|427.32|423.22|427.34|423.24|427.3|423.2|11
1637871870000|2021-11-25 20:24:30|427.31|423.21|427.29|423.19|427.31|423.21|427.29|423.19|3
1637871880000|2021-11-25 20:24:40|427.27|423.17|427.17|423.07|427.28|423.18|427.17|423.07|11
1637871890000|2021-11-25 20:24:50|427.2|423.1|427.13|423.03|427.23|423.13|427.13|423.03|8
1637871900000|2021-11-25 20:25:00|427.11|423.01|427.4|423.3|427.4|423.3|427.11|423.01|19
1637871910000|2021-11-25 20:25:10|427.39|423.29|427.51|423.41|427.51|423.41|427.33|423.23|17
1637871920000|2021-11-25 20:25:20|427.4|423.3|427.68|423.58|427.71|423.61|427.4|423.3|11
1637871930000|2021-11-25 20:25:30|427.69|423.59|427.52|423.42|427.74|423.64|427.52|423.42|14
1637871940000|2021-11-25 20:25:40|427.53|423.43|427.49|423.39|427.62|423.52|427.42|423.32|20
1637871950000|2021-11-25 20:25:50|427.45|423.35|427.49|423.39|427.51|423.41|427.41|423.31|6
1637871960000|2021-11-25 20:26:00|427.5|423.4|427.48|423.38|427.51|423.41|427.44|423.34|8
1637871970000|2021-11-25 20:26:10|427.55|423.45|427.42|423.32|427.59|423.49|427.42|423.32|9
1637871980000|2021-11-25 20:26:20|427.4|423.3|427.36|423.26|427.42|423.32|427.31|423.21|13
1637871990000|2021-11-25 20:26:30|427.33|423.23|427.37|423.27|427.49|423.39|427.33|423.23|16
1637872000000|2021-11-25 20:26:40|427.41|423.31|427.58|423.48|427.58|423.48|427.38|423.28|15
1637872010000|2021-11-25 20:26:50|427.59|423.49|427.8|423.7|427.83|423.73|427.51|423.41|32
1637872020000|2021-11-25 20:27:00|427.84|423.74|427.97|423.87|428.07|423.97|427.8|423.7|24
1637872030000|2021-11-25 20:27:10|428.02|423.92|428|423.9|428.06|423.96|427.97|423.87|9
1637872040000|2021-11-25 20:27:20|427.98|423.88|427.79|423.69|427.98|423.88|427.73|423.63|17
1637872050000|2021-11-25 20:27:30|427.78|423.68|427.68|423.58|427.85|423.75|427.68|423.58|11
1637872060000|2021-11-25 20:27:40|427.7|423.6|427.68|423.58|427.74|423.64|427.68|423.58|11
1637872070000|2021-11-25 20:27:50|427.82|423.72|427.69|423.59|427.82|423.72|427.6|423.5|11
1637872080000|2021-11-25 20:28:00|427.72|423.62|427.69|423.59|427.73|423.63|427.67|423.57|13
1637872090000|2021-11-25 20:28:10|427.7|423.6|427.63|423.53|427.7|423.6|427.52|423.42|18
1637872100000|2021-11-25 20:28:20|427.58|423.48|427.61|423.51|427.61|423.51|427.5|423.4|6
1637872110000|2021-11-25 20:28:30|427.65|423.55|427.63|423.53|427.66|423.56|427.59|423.49|10
1637872120000|2021-11-25 20:28:40|427.62|423.52|427.78|423.68|427.8|423.7|427.58|423.48|12
1637872130000|2021-11-25 20:28:50|427.81|423.71|427.84|423.74|427.91|423.81|427.81|423.71|9
1637872140000|2021-11-25 20:29:00|427.85|423.75|428.02|423.92|428.07|423.97|427.85|423.75|8
1637872150000|2021-11-25 20:29:10|428.04|423.94|427.97|423.87|428.09|423.99|427.95|423.85|24
1637872160000|2021-11-25 20:29:20|427.99|423.89|428.1|424|428.26|424.16|427.99|423.89|21
1637872170000|2021-11-25 20:29:30|428.24|424.14|428.41|424.31|428.41|424.31|428.2|424.1|14
1637872180000|2021-11-25 20:29:40|428.43|424.33|428.32|424.22|428.43|424.33|428.28|424.18|23
1637872190000|2021-11-25 20:29:50|428.33|424.23|428.1|424|428.33|424.23|428.1|424|19
1637872200000|2021-11-25 20:30:00|428.19|424.09|428|423.9|428.19|424.09|427.99|423.89|18
1637872210000|2021-11-25 20:30:10|427.99|423.89|427.94|423.84|428.03|423.93|427.93|423.83|14
1637872220000|2021-11-25 20:30:20|427.93|423.83|427.95|423.85|427.96|423.86|427.89|423.79|16
1637872230000|2021-11-25 20:30:30|428.01|423.91|428.14|424.04|428.14|424.04|427.9|423.8|22
1637872240000|2021-11-25 20:30:40|428.13|424.03|428.08|423.98|428.2|424.1|428|423.9|12
1637872250000|2021-11-25 20:30:50|428.06|423.96|428.22|424.12|428.23|424.13|428.06|423.96|20
1637872260000|2021-11-25 20:31:00|428.23|424.13|428.29|424.19|428.37|424.27|428.23|424.13|19
1637872270000|2021-11-25 20:31:10|428.36|424.26|428.22|424.12|428.36|424.26|428.2|424.1|8
1637872280000|2021-11-25 20:31:20|428.46|424.36|428.32|424.22|428.46|424.36|428.15|424.05|21
1637872290000|2021-11-25 20:31:30|428.33|424.23|428.31|424.21|428.34|424.24|428.28|424.18|6
1637872300000|2021-11-25 20:31:40|428.32|424.22|428.29|424.19|428.34|424.24|428.17|424.07|16
1637872310000|2021-11-25 20:31:50|428.26|424.16|428.07|423.97|428.26|424.16|428.07|423.97|16
1637872320000|2021-11-25 20:32:00|428.09|423.99|428.21|424.11|428.24|424.14|428.07|423.97|13
1637872330000|2021-11-25 20:32:10|428.17|424.07|428.05|423.95|428.21|424.11|428.02|423.92|14
1637872340000|2021-11-25 20:32:20|428.04|423.94|428.1|424|428.1|424|427.91|423.81|16
1637872350000|2021-11-25 20:32:30|428.09|423.99|427.96|423.86|428.09|423.99|427.95|423.85|7
1637872360000|2021-11-25 20:32:40|427.98|423.88|427.99|423.89|428.04|423.94|427.95|423.85|13
1637872370000|2021-11-25 20:32:50|427.78|423.68|427.88|423.78|427.99|423.89|427.78|423.68|6
1637872380000|2021-11-25 20:33:00|427.99|423.89|427.9|423.8|428.01|423.91|427.79|423.69|11
1637872390000|2021-11-25 20:33:10|427.89|423.79|427.75|423.65|427.89|423.79|427.75|423.65|3
1637872400000|2021-11-25 20:33:20|427.77|423.67|427.79|423.69|427.81|423.71|427.74|423.64|10
1637872410000|2021-11-25 20:33:30|427.8|423.7|427.74|423.64|427.81|423.71|427.74|423.64|7
1637872420000|2021-11-25 20:33:40|427.73|423.63|427.59|423.49|427.76|423.66|427.59|423.49|9
1637872430000|2021-11-25 20:33:50|427.61|423.51|427.49|423.39|427.7|423.6|427.49|423.39|12
1637872440000|2021-11-25 20:34:00|427.48|423.38|427.62|423.52|427.63|423.53|427.36|423.26|18
1637872450000|2021-11-25 20:34:10|427.63|423.53|427.5|423.4|427.7|423.6|427.5|423.4|12
1637872460000|2021-11-25 20:34:20|427.58|423.48|427.74|423.64|427.76|423.66|427.52|423.42|7
1637872470000|2021-11-25 20:34:30|427.75|423.65|427.78|423.68|427.8|423.7|427.72|423.62|8
1637872480000|2021-11-25 20:34:40|427.71|423.61|427.63|423.53|427.71|423.61|427.6|423.5|20
1637872490000|2021-11-25 20:34:50|427.62|423.52|427.61|423.51|427.63|423.53|427.45|423.35|13
1637872500000|2021-11-25 20:35:00|427.58|423.48|427.69|423.59|427.69|423.59|427.46|423.36|18
1637872510000|2021-11-25 20:35:10|427.68|423.58|427.58|423.48|427.68|423.58|427.55|423.45|9
1637872520000|2021-11-25 20:35:20|427.55|423.45|427.53|423.43|427.59|423.49|427.53|423.43|8
1637872530000|2021-11-25 20:35:30|427.5|423.4|427.5|423.4|427.6|423.5|427.49|423.39|14
1637872540000|2021-11-25 20:35:40|427.58|423.48|427.55|423.45|427.61|423.51|427.55|423.45|9
1637872550000|2021-11-25 20:35:50|427.56|423.46|427.47|423.37|427.66|423.56|427.44|423.34|21
1637872560000|2021-11-25 20:36:00|427.67|423.57|427.63|423.53|427.7|423.6|427.43|423.33|17
1637872570000|2021-11-25 20:36:10|427.62|423.52|427.6|423.5|427.62|423.52|427.6|423.5|3
1637872580000|2021-11-25 20:36:20|427.56|423.46|427.41|423.31|427.56|423.46|427.41|423.31|9
1637872590000|2021-11-25 20:36:30|427.4|423.3|427.41|423.31|427.42|423.32|427.39|423.29|5
1637872600000|2021-11-25 20:36:40|427.51|423.41|427.53|423.43|427.55|423.45|427.4|423.3|11
1637872610000|2021-11-25 20:36:50|427.52|423.42|427.43|423.33|427.57|423.47|427.43|423.33|19
1637872620000|2021-11-25 20:37:00|427.45|423.35|427.52|423.42|427.58|423.48|427.41|423.31|14
1637872630000|2021-11-25 20:37:10|427.53|423.43|427.57|423.47|427.58|423.48|427.38|423.28|10
1637872640000|2021-11-25 20:37:20|427.58|423.48|427.44|423.34|427.58|423.48|427.36|423.26|16
1637872650000|2021-11-25 20:37:30|427.41|423.31|427.41|423.31|427.41|423.31|427.41|423.31|1
1637872660000|2021-11-25 20:37:40|427.4|423.3|427.37|423.27|427.41|423.31|427.37|423.27|6
1637872670000|2021-11-25 20:37:50|427.36|423.26|427.42|423.32|427.42|423.32|427.35|423.25|12
1637872680000|2021-11-25 20:38:00|427.44|423.34|427.44|423.34|427.45|423.35|427.44|423.34|3
1637872690000|2021-11-25 20:38:10|427.45|423.35|427.4|423.3|427.45|423.35|427.39|423.29|5
1637872700000|2021-11-25 20:38:20|427.39|423.29|427.39|423.29|427.39|423.29|427.39|423.29|1
1637872710000|2021-11-25 20:38:30|427.42|423.32|427.46|423.36|427.48|423.38|427.32|423.22|13
1637872720000|2021-11-25 20:38:40|427.47|423.37|427.48|423.38|427.48|423.38|427.46|423.36|4
1637872730000|2021-11-25 20:38:50|427.47|423.37|427.48|423.38|427.48|423.38|427.45|423.35|7
1637872740000|2021-11-25 20:39:00|427.49|423.39|427.5|423.4|427.51|423.41|427.46|423.36|9
1637872750000|2021-11-25 20:39:10|427.51|423.41|427.49|423.39|427.51|423.41|427.48|423.38|6
1637872760000|2021-11-25 20:39:20|427.46|423.36|427.46|423.36|427.46|423.36|427.46|423.36|1
1637872770000|2021-11-25 20:39:30|427.44|423.34|427.45|423.35|427.45|423.35|427.43|423.33|8
1637872780000|2021-11-25 20:39:40|427.46|423.36|427.46|423.36|427.46|423.36|427.44|423.34|5
1637872790000|2021-11-25 20:39:50|427.45|423.35|427.47|423.37|427.47|423.37|427.45|423.35|3
1637872800000|2021-11-25 20:40:00|427.46|423.36|427.45|423.35|427.46|423.36|427.43|423.33|5
1637872810000|2021-11-25 20:40:10|427.44|423.34|427.44|423.34|427.49|423.39|427.43|423.33|7
1637872820000|2021-11-25 20:40:20|427.41|423.31|427.15|423.05|427.41|423.31|427.15|423.05|17
1637872830000|2021-11-25 20:40:30|427.09|422.99|427.06|422.96|427.11|423.01|427.06|422.96|8
1637872840000|2021-11-25 20:40:40|427.08|422.98|427.14|423.04|427.14|423.04|427.06|422.96|6
1637872850000|2021-11-25 20:40:50|427.15|423.05|427.18|423.08|427.18|423.08|427.04|422.94|10
1637872860000|2021-11-25 20:41:00|427.11|423.01|427.16|423.06|427.32|423.22|427.11|423.01|16
1637872870000|2021-11-25 20:41:10|427.29|423.19|427.23|423.13|427.3|423.2|427.19|423.09|8
1637872880000|2021-11-25 20:41:20|427.25|423.15|427.3|423.2|427.33|423.23|427.25|423.15|11
1637872890000|2021-11-25 20:41:30|427.27|423.17|427.24|423.14|427.3|423.2|427.24|423.14|9
1637872900000|2021-11-25 20:41:40|427.28|423.18|427.24|423.14|427.28|423.18|427.23|423.13|10
1637872910000|2021-11-25 20:41:50|427.19|423.09|427.17|423.07|427.25|423.15|427.07|422.97|12
1637872920000|2021-11-25 20:42:00|427.15|423.05|427.28|423.18|427.28|423.18|427.11|423.01|7
1637872930000|2021-11-25 20:42:10|427.24|423.14|427.24|423.14|427.25|423.15|427.24|423.14|3
1637872940000|2021-11-25 20:42:20|427.25|423.15|427.41|423.31|427.42|423.32|427.25|423.15|15
1637872950000|2021-11-25 20:42:30|427.48|423.38|427.52|423.42|427.53|423.43|427.48|423.38|5
1637872960000|2021-11-25 20:42:40|427.53|423.43|427.54|423.44|427.54|423.44|427.52|423.42|3
1637872970000|2021-11-25 20:42:50|427.53|423.43|427.55|423.45|427.55|423.45|427.53|423.43|4
1637872980000|2021-11-25 20:43:00|427.53|423.43|427.53|423.43|427.53|423.43|427.53|423.43|1
1637872990000|2021-11-25 20:43:10|427.55|423.45|427.58|423.48|427.58|423.48|427.54|423.44|4
1637873000000|2021-11-25 20:43:20|427.57|423.47|427.65|423.55|427.65|423.55|427.57|423.47|13
1637873010000|2021-11-25 20:43:30|427.64|423.54|427.61|423.51|427.66|423.56|427.59|423.49|10
1637873020000|2021-11-25 20:43:40|427.59|423.49|427.61|423.51|427.62|423.52|427.59|423.49|10
1637873030000|2021-11-25 20:43:50|427.65|423.55|427.76|423.66|427.76|423.66|427.65|423.55|8
1637873040000|2021-11-25 20:44:00|427.72|423.62|427.86|423.76|427.9|423.8|427.72|423.62|7
1637873050000|2021-11-25 20:44:10|427.88|423.78|427.81|423.71|427.88|423.78|427.74|423.64|6
1637873060000|2021-11-25 20:44:20|427.89|423.79|427.71|423.61|427.89|423.79|427.71|423.61|9
1637873070000|2021-11-25 20:44:30|427.7|423.6|427.77|423.67|427.78|423.68|427.7|423.6|7
1637873080000|2021-11-25 20:44:40|427.79|423.69|427.79|423.69|427.86|423.76|427.77|423.67|13
1637873090000|2021-11-25 20:44:50|427.8|423.7|427.78|423.68|427.8|423.7|427.73|423.63|10
1637873100000|2021-11-25 20:45:00|427.77|423.67|427.7|423.6|427.78|423.68|427.64|423.54|13
1637873110000|2021-11-25 20:45:10|427.69|423.59|427.47|423.37|427.7|423.6|427.44|423.34|17
1637873120000|2021-11-25 20:45:20|427.49|423.39|427.48|423.38|427.5|423.4|427.46|423.36|12
1637873130000|2021-11-25 20:45:30|427.49|423.39|427.47|423.37|427.49|423.39|427.47|423.37|3
1637873140000|2021-11-25 20:45:40|427.49|423.39|427.57|423.47|427.57|423.47|427.49|423.39|6
1637873150000|2021-11-25 20:45:50|427.48|423.38|427.54|423.44|427.57|423.47|427.45|423.35|14
1637873160000|2021-11-25 20:46:00|427.49|423.39|427.48|423.38|427.51|423.41|427.48|423.38|4
1637873170000|2021-11-25 20:46:10|427.53|423.43|427.65|423.55|427.65|423.55|427.53|423.43|10
1637873180000|2021-11-25 20:46:20|427.68|423.58|427.64|423.54|427.83|423.73|427.56|423.46|21
1637873190000|2021-11-25 20:46:30|427.56|423.46|427.54|423.44|427.71|423.61|427.54|423.44|15
1637873200000|2021-11-25 20:46:40|427.59|423.49|427.66|423.56|427.72|423.62|427.54|423.44|15
1637873210000|2021-11-25 20:46:50|427.68|423.58|427.68|423.58|427.73|423.63|427.67|423.57|12
1637873220000|2021-11-25 20:47:00|427.69|423.59|427.64|423.54|427.69|423.59|427.62|423.52|14
1637873230000|2021-11-25 20:47:10|427.65|423.55|427.68|423.58|427.73|423.63|427.61|423.51|11
1637873240000|2021-11-25 20:47:20|427.54|423.44|427.7|423.6|427.7|423.6|427.54|423.44|12
1637873250000|2021-11-25 20:47:30|427.71|423.61|427.58|423.48|427.71|423.61|427.58|423.48|8
1637873260000|2021-11-25 20:47:40|427.62|423.52|427.67|423.57|427.77|423.67|427.62|423.52|14
1637873270000|2021-11-25 20:47:50|427.64|423.54|427.56|423.46|427.65|423.55|427.52|423.42|16
1637873280000|2021-11-25 20:48:00|427.58|423.48|427.54|423.44|427.58|423.48|427.51|423.41|5
1637873290000|2021-11-25 20:48:10|427.57|423.47|427.54|423.44|427.7|423.6|427.54|423.44|10
1637873300000|2021-11-25 20:48:20|427.55|423.45|427.5|423.4|427.55|423.45|427.46|423.36|10
1637873310000|2021-11-25 20:48:30|427.48|423.38|427.56|423.46|427.57|423.47|427.41|423.31|13
1637873320000|2021-11-25 20:48:40|427.57|423.47|427.55|423.45|427.57|423.47|427.51|423.41|5
1637873330000|2021-11-25 20:48:50|427.51|423.41|427.51|423.41|427.63|423.53|427.51|423.41|12
1637873340000|2021-11-25 20:49:00|427.53|423.43|427.49|423.39|427.53|423.43|427.46|423.36|6
1637873350000|2021-11-25 20:49:10|427.45|423.35|427.4|423.3|427.49|423.39|427.4|423.3|10
1637873360000|2021-11-25 20:49:20|427.42|423.32|427.45|423.35|427.45|423.35|427.41|423.31|4
1637873370000|2021-11-25 20:49:30|427.44|423.34|427.15|423.05|427.44|423.34|427.15|423.05|20
1637873380000|2021-11-25 20:49:40|427.16|423.06|427.05|422.95|427.16|423.06|427|422.9|19
1637873390000|2021-11-25 20:49:50|427.04|422.94|426.99|422.89|427.05|422.95|426.89|422.79|18
1637873400000|2021-11-25 20:50:00|427.01|422.91|427.02|422.92|427.13|423.03|426.98|422.88|20
1637873410000|2021-11-25 20:50:10|427|422.9|426.94|422.84|427.01|422.91|426.82|422.72|18
1637873420000|2021-11-25 20:50:20|426.98|422.88|426.88|422.78|427.01|422.91|426.85|422.75|16
1637873430000|2021-11-25 20:50:30|426.87|422.77|426.94|422.84|426.95|422.85|426.76|422.66|18
1637873440000|2021-11-25 20:50:40|426.95|422.85|426.95|422.85|426.95|422.85|426.94|422.84|3
1637873450000|2021-11-25 20:50:50|426.98|422.88|427|422.9|427|422.9|426.98|422.88|2
1637873460000|2021-11-25 20:51:00|426.96|422.86|426.84|422.74|427.01|422.91|426.76|422.66|20
1637873470000|2021-11-25 20:51:10|426.83|422.73|426.67|422.57|426.87|422.77|426.66|422.56|17
1637873480000|2021-11-25 20:51:20|426.64|422.54|426.56|422.46|426.66|422.56|426.56|422.46|9
1637873490000|2021-11-25 20:51:30|426.6|422.5|426.6|422.5|426.61|422.51|426.54|422.44|10
1637873500000|2021-11-25 20:51:40|426.78|422.68|426.64|422.54|426.88|422.78|426.52|422.42|24
1637873510000|2021-11-25 20:51:50|426.7|422.6|426.62|422.52|426.71|422.61|426.58|422.48|17
1637873520000|2021-11-25 20:52:00|426.58|422.48|426.59|422.49|426.62|422.52|426.57|422.47|12
1637873530000|2021-11-25 20:52:10|426.57|422.47|426.67|422.57|426.67|422.57|426.57|422.47|6
1637873540000|2021-11-25 20:52:20|426.68|422.58|426.65|422.55|426.68|422.58|426.53|422.43|7
1637873550000|2021-11-25 20:52:30|426.72|422.62|426.79|422.69|426.89|422.79|426.56|422.46|14
1637873560000|2021-11-25 20:52:40|426.83|422.73|426.81|422.71|426.93|422.83|426.73|422.63|18
1637873570000|2021-11-25 20:52:50|426.78|422.68|426.74|422.64|426.86|422.76|426.74|422.64|13
1637873580000|2021-11-25 20:53:00|426.75|422.65|426.78|422.68|426.8|422.7|426.63|422.53|18
1637873590000|2021-11-25 20:53:10|426.77|422.67|426.59|422.49|426.77|422.67|426.54|422.44|13
1637873600000|2021-11-25 20:53:20|426.6|422.5|426.59|422.49|426.6|422.5|426.59|422.49|2
1637873610000|2021-11-25 20:53:30|426.6|422.5|426.5|422.4|426.61|422.51|426.45|422.35|19
1637873620000|2021-11-25 20:53:40|426.63|422.53|426.52|422.42|426.63|422.53|426.52|422.42|7
1637873630000|2021-11-25 20:53:50|426.65|422.55|426.57|422.47|426.68|422.58|426.43|422.33|11
1637873640000|2021-11-25 20:54:00|426.6|422.5|426.57|422.47|426.63|422.53|426.56|422.46|20
1637873650000|2021-11-25 20:54:10|426.58|422.48|426.5|422.4|426.76|422.66|426.5|422.4|7
1637873660000|2021-11-25 20:54:20|426.67|422.57|426.69|422.59|426.75|422.65|426.5|422.4|12
1637873670000|2021-11-25 20:54:30|426.68|422.58|426.58|422.48|426.7|422.6|426.58|422.48|18
1637873680000|2021-11-25 20:54:40|426.57|422.47|426.55|422.45|426.6|422.5|426.55|422.45|6
1637873690000|2021-11-25 20:54:50|426.59|422.49|426.6|422.5|426.61|422.51|426.59|422.49|4
1637873700000|2021-11-25 20:55:00|426.45|422.35|426.5|422.4|426.67|422.57|426.45|422.35|15
1637873710000|2021-11-25 20:55:10|426.65|422.55|426.5|422.4|426.65|422.55|426.5|422.4|14
1637873720000|2021-11-25 20:55:20|426.59|422.49|426.61|422.51|426.71|422.61|426.59|422.49|12
1637873730000|2021-11-25 20:55:30|426.63|422.53|426.64|422.54|426.64|422.54|426.62|422.52|4
1637873740000|2021-11-25 20:55:40|426.74|422.64|426.76|422.66|426.77|422.67|426.73|422.63|6
1637873750000|2021-11-25 20:55:50|426.75|422.65|426.55|422.45|426.79|422.69|426.55|422.45|22
1637873760000|2021-11-25 20:56:00|426.48|422.38|426.49|422.39|426.57|422.47|426.46|422.36|16
1637873770000|2021-11-25 20:56:10|426.52|422.42|426.58|422.48|426.58|422.48|426.52|422.42|12
1637873780000|2021-11-25 20:56:20|426.56|422.46|426.58|422.48|426.69|422.59|426.55|422.45|16
1637873790000|2021-11-25 20:56:30|426.59|422.49|426.66|422.56|426.67|422.57|426.58|422.48|9
1637873800000|2021-11-25 20:56:40|426.67|422.57|426.51|422.41|426.67|422.57|426.43|422.33|18
1637873810000|2021-11-25 20:56:50|426.5|422.4|426.51|422.41|426.6|422.5|426.43|422.33|15
1637873820000|2021-11-25 20:57:00|426.5|422.4|426.46|422.36|426.55|422.45|426.44|422.34|16
1637873830000|2021-11-25 20:57:10|426.47|422.37|426.49|422.39|426.49|422.39|426.46|422.36|5
1637873840000|2021-11-25 20:57:20|426.48|422.38|426.52|422.42|426.52|422.42|426.45|422.35|13
1637873850000|2021-11-25 20:57:30|426.5|422.4|426.52|422.42|426.53|422.43|426.39|422.29|14
1637873860000|2021-11-25 20:57:40|426.42|422.32|426.58|422.48|426.66|422.56|426.37|422.27|22
1637873870000|2021-11-25 20:57:50|426.6|422.5|426.76|422.66|426.82|422.72|426.6|422.5|16
1637873880000|2021-11-25 20:58:00|426.8|422.7|426.61|422.51|426.82|422.72|426.61|422.51|12
1637873890000|2021-11-25 20:58:10|426.62|422.52|426.55|422.45|426.64|422.54|426.53|422.43|10
1637873900000|2021-11-25 20:58:20|426.63|422.53|426.55|422.45|426.64|422.54|426.53|422.43|11
1637873910000|2021-11-25 20:58:30|426.53|422.43|426.51|422.41|426.56|422.46|426.51|422.41|5
1637873920000|2021-11-25 20:58:40|426.49|422.39|426.61|422.51|426.65|422.55|426.49|422.39|10
1637873930000|2021-11-25 20:58:50|426.59|422.49|426.57|422.47|426.64|422.54|426.56|422.46|16
1637873940000|2021-11-25 20:59:00|426.59|422.49|426.64|422.54|426.64|422.54|426.58|422.48|14
1637873950000|2021-11-25 20:59:10|426.63|422.53|426.68|422.58|426.68|422.58|426.63|422.53|14
1637873960000|2021-11-25 20:59:20|426.75|422.65|426.81|422.71|426.81|422.71|426.75|422.65|12
1637873970000|2021-11-25 20:59:30|426.8|422.7|426.79|422.69|426.8|422.7|426.79|422.69|2
1637873980000|2021-11-25 20:59:40|426.82|422.72|426.79|422.69|426.84|422.74|426.76|422.66|14
1637873990000|2021-11-25 20:59:50|426.81|422.71|426.81|422.71|426.81|422.71|426.8|422.7|3
1637874000000|2021-11-25 21:00:00|426.78|422.68|426.65|422.55|426.79|422.69|426.64|422.54|16
1637874010000|2021-11-25 21:00:10|426.67|422.57|426.52|422.42|426.67|422.57|426.52|422.42|22
1637874020000|2021-11-25 21:00:20|426.51|422.41|426.5|422.4|426.51|422.41|426.47|422.37|12
1637874030000|2021-11-25 21:00:30|426.47|422.37|426.5|422.4|426.51|422.41|426.47|422.37|11
1637874040000|2021-11-25 21:00:40|426.52|422.42|426.62|422.52|426.63|422.53|426.52|422.42|14
1637874050000|2021-11-25 21:00:50|426.69|422.59|426.78|422.68|426.78|422.68|426.69|422.59|8
1637874060000|2021-11-25 21:01:00|426.86|422.76|426.82|422.72|426.86|422.76|426.74|422.64|10
1637874070000|2021-11-25 21:01:10|426.8|422.7|426.81|422.71|426.81|422.71|426.79|422.69|3
1637874080000|2021-11-25 21:01:20|426.82|422.72|426.88|422.78|426.88|422.78|426.81|422.71|6
1637874090000|2021-11-25 21:01:30|426.87|422.77|426.88|422.78|426.89|422.79|426.85|422.75|8
1637874100000|2021-11-25 21:01:40|426.87|422.77|426.87|422.77|426.87|422.77|426.82|422.72|7
1637874110000|2021-11-25 21:01:50|426.86|422.76|426.87|422.77|426.87|422.77|426.86|422.76|6
1637874120000|2021-11-25 21:02:00|426.9|422.8|426.99|422.89|427.03|422.93|426.87|422.77|10
1637874130000|2021-11-25 21:02:10|427.03|422.93|427.27|423.17|427.27|423.17|427.01|422.91|15
1637874140000|2021-11-25 21:02:20|427.33|423.23|427.38|423.28|427.4|423.3|427.33|423.23|12
1637874150000|2021-11-25 21:02:30|427.41|423.31|427.39|423.29|427.44|423.34|427.38|423.28|14
1637874160000|2021-11-25 21:02:40|427.34|423.24|427.27|423.17|427.34|423.24|427.25|423.15|10
1637874170000|2021-11-25 21:02:50|427.25|423.15|427.15|423.05|427.25|423.15|427.13|423.03|8
1637874180000|2021-11-25 21:03:00|427.11|423.01|427.19|423.09|427.19|423.09|427.11|423.01|4
1637874190000|2021-11-25 21:03:10|427.18|423.08|427.18|423.08|427.2|423.1|427.18|423.08|3
1637874200000|2021-11-25 21:03:20|427.15|423.05|427.18|423.08|427.22|423.12|427.15|423.05|15
1637874210000|2021-11-25 21:03:30|427.21|423.11|427.29|423.19|427.32|423.22|427.21|423.11|17
1637874220000|2021-11-25 21:03:40|427.3|423.2|427.32|423.22|427.32|423.22|427.3|423.2|2
1637874230000|2021-11-25 21:03:50|427.34|423.24|427.35|423.25|427.36|423.26|427.31|423.21|11
1637874240000|2021-11-25 21:04:00|427.36|423.26|427.38|423.28|427.41|423.31|427.34|423.24|9
1637874250000|2021-11-25 21:04:10|427.39|423.29|427.03|422.93|427.39|423.29|427|422.9|23
1637874260000|2021-11-25 21:04:20|427|422.9|427.07|422.97|427.08|422.98|426.96|422.86|13
1637874270000|2021-11-25 21:04:30|427.09|422.99|427.06|422.96|427.1|423|427.06|422.96|6
1637874280000|2021-11-25 21:04:40|427.07|422.97|426.92|422.82|427.13|423.03|426.92|422.82|20
1637874290000|2021-11-25 21:04:50|426.94|422.84|426.86|422.76|426.94|422.84|426.85|422.75|9
1637874300000|2021-11-25 21:05:00|426.87|422.77|426.75|422.65|426.87|422.77|426.73|422.63|15
1637874310000|2021-11-25 21:05:10|426.76|422.66|426.71|422.61|426.77|422.67|426.69|422.59|18
1637874320000|2021-11-25 21:05:20|426.7|422.6|426.51|422.41|426.7|422.6|426.44|422.34|26
1637874330000|2021-11-25 21:05:30|426.44|422.34|426.64|422.54|426.64|422.54|426.44|422.34|18
1637874340000|2021-11-25 21:05:40|426.62|422.52|426.67|422.57|426.67|422.57|426.62|422.52|5
1637874350000|2021-11-25 21:05:50|426.65|422.55|426.67|422.57|426.68|422.58|426.65|422.55|12
1637874360000|2021-11-25 21:06:00|426.66|422.56|426.71|422.61|426.76|422.66|426.66|422.56|6
1637874370000|2021-11-25 21:06:10|426.75|422.65|426.72|422.62|426.75|422.65|426.72|422.62|4
1637874380000|2021-11-25 21:06:20|426.77|422.67|426.72|422.62|426.77|422.67|426.66|422.56|6
1637874390000|2021-11-25 21:06:30|426.73|422.63|426.82|422.72|426.82|422.72|426.73|422.63|4
1637874400000|2021-11-25 21:06:40|426.81|422.71|426.87|422.77|426.87|422.77|426.8|422.7|6
1637874410000|2021-11-25 21:06:50|426.85|422.75|426.88|422.78|426.91|422.81|426.85|422.75|10
1637874420000|2021-11-25 21:07:00|426.86|422.76|426.9|422.8|426.9|422.8|426.78|422.68|18
1637874430000|2021-11-25 21:07:10|426.87|422.77|426.8|422.7|426.87|422.77|426.8|422.7|6
1637874440000|2021-11-25 21:07:20|426.83|422.73|426.82|422.72|426.88|422.78|426.81|422.71|10
1637874450000|2021-11-25 21:07:30|426.83|422.73|426.83|422.73|426.83|422.73|426.82|422.72|7
1637874460000|2021-11-25 21:07:40|426.86|422.76|427.05|422.95|427.05|422.95|426.86|422.76|13
1637874470000|2021-11-25 21:07:50|427.04|422.94|427.05|422.95|427.06|422.96|427.01|422.91|11
1637874480000|2021-11-25 21:08:00|427.04|422.94|426.95|422.85|427.05|422.95|426.95|422.85|13
1637874490000|2021-11-25 21:08:10|426.94|422.84|426.98|422.88|426.98|422.88|426.92|422.82|7
1637874500000|2021-11-25 21:08:20|426.85|422.75|426.98|422.88|427.02|422.92|426.85|422.75|10
1637874510000|2021-11-25 21:08:30|426.99|422.89|427.02|422.92|427.02|422.92|426.95|422.85|6
1637874520000|2021-11-25 21:08:40|427.06|422.96|426.91|422.81|427.07|422.97|426.85|422.75|12
1637874530000|2021-11-25 21:08:50|426.84|422.74|426.97|422.87|427.04|422.94|426.84|422.74|13
1637874540000|2021-11-25 21:09:00|426.98|422.88|426.99|422.89|426.99|422.89|426.98|422.88|2
1637874550000|2021-11-25 21:09:10|427|422.9|427.03|422.93|427.04|422.94|427|422.9|5
1637874560000|2021-11-25 21:09:20|427.04|422.94|427.27|423.17|427.27|423.17|427.04|422.94|16
1637874570000|2021-11-25 21:09:30|427.28|423.18|427.27|423.17|427.34|423.24|427.23|423.13|12
1637874580000|2021-11-25 21:09:40|427.25|423.15|427.27|423.17|427.28|423.18|427.25|423.15|6
1637874590000|2021-11-25 21:09:50|427.28|423.18|427.26|423.16|427.33|423.23|427.26|423.16|8
1637874600000|2021-11-25 21:10:00|427.27|423.17|427.55|423.45|427.55|423.45|427.23|423.13|17
1637874610000|2021-11-25 21:10:10|427.56|423.46|427.47|423.37|427.74|423.64|427.47|423.37|20
1637874620000|2021-11-25 21:10:20|427.46|423.36|427.49|423.39|427.49|423.39|427.44|423.34|5
1637874630000|2021-11-25 21:10:30|427.5|423.4|427.53|423.43|427.54|423.44|427.49|423.39|13
1637874640000|2021-11-25 21:10:40|427.54|423.44|427.71|423.61|427.71|423.61|427.52|423.42|13
1637874650000|2021-11-25 21:10:50|427.75|423.65|427.85|423.75|427.89|423.79|427.73|423.63|17
1637874660000|2021-11-25 21:11:00|427.81|423.71|427.76|423.66|427.81|423.71|427.76|423.66|12
1637874670000|2021-11-25 21:11:10|427.77|423.67|427.39|423.29|427.77|423.67|427.39|423.29|23
1637874680000|2021-11-25 21:11:20|427.32|423.22|427.23|423.13|427.45|423.35|427.23|423.13|18
1637874690000|2021-11-25 21:11:30|427.24|423.14|427.29|423.19|427.29|423.19|427.19|423.09|15
1637874700000|2021-11-25 21:11:40|427.18|423.08|427.25|423.15|427.3|423.2|427.17|423.07|19
1637874710000|2021-11-25 21:11:50|427.24|423.14|427.45|423.35|427.48|423.38|427.24|423.14|22
1637874720000|2021-11-25 21:12:00|427.44|423.34|427.5|423.4|427.51|423.41|427.4|423.3|11
1637874730000|2021-11-25 21:12:10|427.4|423.3|427.52|423.42|427.53|423.43|427.37|423.27|16
1637874740000|2021-11-25 21:12:20|427.53|423.43|427.6|423.5|427.61|423.51|427.49|423.39|12
1637874750000|2021-11-25 21:12:30|427.57|423.47|427.65|423.55|427.7|423.6|427.57|423.47|10
1637874760000|2021-11-25 21:12:40|427.66|423.56|427.69|423.59|427.7|423.6|427.63|423.53|11
1637874770000|2021-11-25 21:12:50|427.71|423.61|427.67|423.57|427.71|423.61|427.65|423.55|13
1637874780000|2021-11-25 21:13:00|427.69|423.59|427.64|423.54|427.69|423.59|427.64|423.54|3
1637874790000|2021-11-25 21:13:10|427.68|423.58|427.6|423.5|427.68|423.58|427.6|423.5|8
1637874800000|2021-11-25 21:13:20|427.61|423.51|427.61|423.51|427.63|423.53|427.6|423.5|6
1637874810000|2021-11-25 21:13:30|427.62|423.52|427.66|423.56|427.67|423.57|427.62|423.52|9
1637874820000|2021-11-25 21:13:40|427.67|423.57|427.68|423.58|427.69|423.59|427.65|423.55|10
1637874830000|2021-11-25 21:13:50|427.67|423.57|427.65|423.55|427.67|423.57|427.59|423.49|17
1637874840000|2021-11-25 21:14:00|427.62|423.52|427.66|423.56|427.66|423.56|427.62|423.52|6
1637874850000|2021-11-25 21:14:10|427.67|423.57|427.7|423.6|427.7|423.6|427.62|423.52|8
1637874860000|2021-11-25 21:14:20|427.69|423.59|427.61|423.51|427.75|423.65|427.61|423.51|15
1637874870000|2021-11-25 21:14:30|427.65|423.55|427.67|423.57|427.68|423.58|427.61|423.51|17
1637874880000|2021-11-25 21:14:40|427.74|423.64|427.69|423.59|427.74|423.64|427.66|423.56|23
1637874890000|2021-11-25 21:14:50|427.7|423.6|427.83|423.73|427.86|423.76|427.68|423.58|14
1637874900000|2021-11-25 21:15:00|427.85|423.75|427.85|423.75|427.9|423.8|427.83|423.73|10
1637874910000|2021-11-25 21:15:10|427.83|423.73|427.66|423.56|427.83|423.73|427.66|423.56|18
1637874920000|2021-11-25 21:15:20|427.67|423.57|427.76|423.66|427.79|423.69|427.55|423.45|19
1637874930000|2021-11-25 21:15:30|427.72|423.62|427.71|423.61|427.75|423.65|427.7|423.6|6
1637874940000|2021-11-25 21:15:40|427.72|423.62|427.66|423.56|427.73|423.63|427.62|423.52|15
1637874950000|2021-11-25 21:15:50|427.64|423.54|427.76|423.66|427.81|423.71|427.64|423.54|8
1637874960000|2021-11-25 21:16:00|427.75|423.65|427.67|423.57|427.81|423.71|427.51|423.41|16
1637874970000|2021-11-25 21:16:10|427.68|423.58|427.58|423.48|427.68|423.58|427.46|423.36|24
1637874980000|2021-11-25 21:16:20|427.57|423.47|427.25|423.15|427.57|423.47|427.25|423.15|19
1637874990000|2021-11-25 21:16:30|427.28|423.18|427.31|423.21|427.33|423.23|427.28|423.18|7
1637875000000|2021-11-25 21:16:40|427.28|423.18|427.3|423.2|427.31|423.21|427.25|423.15|10
1637875010000|2021-11-25 21:16:50|427.31|423.21|427.2|423.1|427.31|423.21|427.18|423.08|6
1637875020000|2021-11-25 21:17:00|427.25|423.15|427.5|423.4|427.55|423.45|427.25|423.15|18
1637875030000|2021-11-25 21:17:10|427.49|423.39|427.43|423.33|427.49|423.39|427.39|423.29|12
1637875040000|2021-11-25 21:17:20|427.42|423.32|427.55|423.45|427.6|423.5|427.35|423.25|17
1637875050000|2021-11-25 21:17:30|427.56|423.46|427.71|423.61|427.72|423.62|427.56|423.46|11
1637875060000|2021-11-25 21:17:40|427.72|423.62|427.65|423.55|427.72|423.62|427.65|423.55|8
1637875070000|2021-11-25 21:17:50|427.63|423.53|427.54|423.44|427.63|423.53|427.54|423.44|15
1637875080000|2021-11-25 21:18:00|427.53|423.43|427.6|423.5|427.6|423.5|427.49|423.39|6
1637875090000|2021-11-25 21:18:10|427.61|423.51|427.54|423.44|427.61|423.51|427.52|423.42|11
1637875100000|2021-11-25 21:18:20|427.53|423.43|427.72|423.62|427.72|423.62|427.53|423.43|5
1637875110000|2021-11-25 21:18:30|427.6|423.5|427.62|423.52|427.63|423.53|427.58|423.48|5
1637875120000|2021-11-25 21:18:40|427.63|423.53|427.74|423.64|427.74|423.64|427.59|423.49|11
1637875130000|2021-11-25 21:18:50|427.7|423.6|427.79|423.69|427.83|423.73|427.7|423.6|14
1637875140000|2021-11-25 21:19:00|427.77|423.67|427.8|423.7|427.95|423.85|427.76|423.66|12
1637875150000|2021-11-25 21:19:10|427.88|423.78|427.92|423.82|427.95|423.85|427.86|423.76|13
1637875160000|2021-11-25 21:19:20|427.94|423.84|427.74|423.64|427.94|423.84|427.74|423.64|17
1637875170000|2021-11-25 21:19:30|427.76|423.66|427.62|423.52|427.77|423.67|427.62|423.52|10
1637875180000|2021-11-25 21:19:40|427.68|423.58|427.74|423.64|427.74|423.64|427.66|423.56|19
1637875190000|2021-11-25 21:19:50|427.71|423.61|427.73|423.63|427.77|423.67|427.71|423.61|9
1637875200000|2021-11-25 21:20:00|427.74|423.64|427.72|423.62|427.74|423.64|427.69|423.59|6
1637875210000|2021-11-25 21:20:10|427.71|423.61|427.67|423.57|427.71|423.61|427.65|423.55|12
1637875220000|2021-11-25 21:20:20|427.72|423.62|427.72|423.62|427.72|423.62|427.72|423.62|1
1637875230000|2021-11-25 21:20:30|427.71|423.61|427.67|423.57|427.73|423.63|427.67|423.57|7
1637875240000|2021-11-25 21:20:40|427.68|423.58|427.67|423.57|427.68|423.58|427.65|423.55|6
1637875250000|2021-11-25 21:20:50|427.68|423.58|427.49|423.39|427.68|423.58|427.43|423.33|19
1637875260000|2021-11-25 21:21:00|427.5|423.4|427.35|423.25|427.5|423.4|427.27|423.17|6
1637875270000|2021-11-25 21:21:10|427.36|423.26|427.44|423.34|427.47|423.37|427.33|423.23|13
1637875280000|2021-11-25 21:21:20|427.47|423.37|427.56|423.46|427.57|423.47|427.39|423.29|15
1637875290000|2021-11-25 21:21:30|427.5|423.4|427.48|423.38|427.57|423.47|427.45|423.35|14
1637875300000|2021-11-25 21:21:40|427.47|423.37|427.44|423.34|427.53|423.43|427.33|423.23|15
1637875310000|2021-11-25 21:21:50|427.37|423.27|427.46|423.36|427.46|423.36|427.37|423.27|17
1637875320000|2021-11-25 21:22:00|427.45|423.35|427.38|423.28|427.45|423.35|427.38|423.28|8
1637875330000|2021-11-25 21:22:10|427.36|423.26|427.39|423.29|427.5|423.4|427.36|423.26|8
1637875340000|2021-11-25 21:22:20|427.4|423.3|427.47|423.37|427.47|423.37|427.34|423.24|14
1637875350000|2021-11-25 21:22:30|427.45|423.35|427.5|423.4|427.64|423.54|427.45|423.35|9
1637875360000|2021-11-25 21:22:40|427.48|423.38|427.53|423.43|427.55|423.45|427.42|423.32|8
1637875370000|2021-11-25 21:22:50|427.51|423.41|427.51|423.41|427.53|423.43|427.51|423.41|5
1637875380000|2021-11-25 21:23:00|427.49|423.39|427.5|423.4|427.51|423.41|427.49|423.39|7
1637875390000|2021-11-25 21:23:10|427.49|423.39|427.48|423.38|427.52|423.42|427.4|423.3|12
1637875400000|2021-11-25 21:23:20|427.47|423.37|427.45|423.35|427.47|423.37|427.37|423.27|9
1637875410000|2021-11-25 21:23:30|427.46|423.36|427.44|423.34|427.46|423.36|427.44|423.34|6
1637875420000|2021-11-25 21:23:40|427.43|423.33|427.37|423.27|427.43|423.33|427.27|423.17|16
1637875430000|2021-11-25 21:23:50|427.4|423.3|427.5|423.4|427.5|423.4|427.33|423.23|15
1637875440000|2021-11-25 21:24:00|427.38|423.28|427.37|423.27|427.38|423.28|427.34|423.24|10
1637875450000|2021-11-25 21:24:10|427.35|423.25|427.37|423.27|427.37|423.27|427.35|423.25|11
1637875460000|2021-11-25 21:24:20|427.34|423.24|427.45|423.35|427.5|423.4|427.28|423.18|11
1637875470000|2021-11-25 21:24:30|427.26|423.16|427.31|423.21|427.31|423.21|427.23|423.13|7
1637875480000|2021-11-25 21:24:40|427.28|423.18|427.27|423.17|427.28|423.18|427.16|423.06|5
1637875490000|2021-11-25 21:24:50|427.28|423.18|427.24|423.14|427.28|423.18|427.16|423.06|5
1637875500000|2021-11-25 21:25:00|427.28|423.18|427.12|423.02|427.28|423.18|427.12|423.02|4
1637875510000|2021-11-25 21:25:10|427.15|423.05|427.15|423.05|427.15|423.05|427.15|423.05|1
1637875520000|2021-11-25 21:25:20|427.34|423.24|427.36|423.26|427.36|423.26|427.26|423.16|13
1637875530000|2021-11-25 21:25:30|427.35|423.25|427.22|423.12|427.37|423.27|427.21|423.11|11
1637875540000|2021-11-25 21:25:40|427.27|423.17|427.21|423.11|427.27|423.17|427.21|423.11|3
1637875550000|2021-11-25 21:25:50|427.25|423.15|427.19|423.09|427.25|423.15|427.19|423.09|2
1637875560000|2021-11-25 21:26:00|427.17|423.07|427.1|423|427.3|423.2|427.1|423|11
1637875570000|2021-11-25 21:26:10|427.16|423.06|427.26|423.16|427.26|423.16|427.16|423.06|4
1637875580000|2021-11-25 21:26:20|427.28|423.18|427.2|423.1|427.28|423.18|427.19|423.09|5
1637875590000|2021-11-25 21:26:30|427.19|423.09|427.2|423.1|427.2|423.1|427.19|423.09|2
1637875620000|2021-11-25 21:27:00|427.19|423.09|427.19|423.09|427.19|423.09|427.17|423.07|3
1637875630000|2021-11-25 21:27:10|427.2|423.1|427.19|423.09|427.29|423.19|427.16|423.06|16
1637875640000|2021-11-25 21:27:20|427.18|423.08|427.04|422.94|427.18|423.08|427|422.9|22
1637875650000|2021-11-25 21:27:30|427.05|422.95|427.03|422.93|427.07|422.97|427|422.9|4
1637875660000|2021-11-25 21:27:40|427.04|422.94|427.02|422.92|427.04|422.94|427.02|422.92|2
1637875670000|2021-11-25 21:27:50|427.03|422.93|427.03|422.93|427.03|422.93|427.03|422.93|1
1637875690000|2021-11-25 21:28:10|427.02|422.92|426.99|422.89|427.03|422.93|426.89|422.79|7
1637875700000|2021-11-25 21:28:20|427|422.9|426.9|422.8|427.03|422.93|426.9|422.8|14
1637875710000|2021-11-25 21:28:30|426.91|422.81|427.04|422.94|427.04|422.94|426.88|422.78|10
1637875720000|2021-11-25 21:28:40|427.03|422.93|426.92|422.82|427.03|422.93|426.84|422.74|7
1637875730000|2021-11-25 21:28:50|426.89|422.79|427.03|422.93|427.05|422.95|426.89|422.79|25
1637875740000|2021-11-25 21:29:00|426.98|422.88|427.03|422.93|427.03|422.93|426.98|422.88|2
1637875750000|2021-11-25 21:29:10|426.98|422.88|427.1|423|427.1|423|426.9|422.8|14
1637875760000|2021-11-25 21:29:20|427.04|422.94|427|422.9|427.04|422.94|426.9|422.8|17
1637875770000|2021-11-25 21:29:30|427.01|422.91|426.98|422.88|427.02|422.92|426.96|422.86|17
1637875780000|2021-11-25 21:29:40|427.03|422.93|426.71|422.61|427.03|422.93|426.71|422.61|22
1637875790000|2021-11-25 21:29:50|426.78|422.68|426.73|422.63|426.82|422.72|426.73|422.63|14
1637875800000|2021-11-25 21:30:00|426.74|422.64|426.44|422.34|426.75|422.65|426.44|422.34|22
1637875810000|2021-11-25 21:30:10|426.43|422.33|426.27|422.17|426.48|422.38|426.27|422.17|14
1637875820000|2021-11-25 21:30:20|426.25|422.15|426.3|422.2|426.31|422.21|426.25|422.15|9
1637875830000|2021-11-25 21:30:30|426.31|422.21|426.2|422.1|426.39|422.29|426.17|422.07|18
1637875840000|2021-11-25 21:30:40|426.19|422.09|426.07|421.97|426.26|422.16|426.07|421.97|22
1637875850000|2021-11-25 21:30:50|426.13|422.03|426|421.9|426.15|422.05|425.98|421.88|17
1637875860000|2021-11-25 21:31:00|426.01|421.91|426.01|421.91|426.04|421.94|425.95|421.85|17
1637875870000|2021-11-25 21:31:10|425.97|421.87|425.81|421.71|425.99|421.89|425.81|421.71|17
1637875880000|2021-11-25 21:31:20|425.82|421.72|425.73|421.63|425.82|421.72|425.68|421.58|9
1637875890000|2021-11-25 21:31:30|425.7|421.6|425.6|421.5|425.71|421.61|425.59|421.49|11
1637875900000|2021-11-25 21:31:40|425.59|421.49|425.6|421.5|425.62|421.52|425.46|421.36|18
1637875910000|2021-11-25 21:31:50|425.57|421.47|425.48|421.38|425.61|421.51|425.48|421.38|6
1637875920000|2021-11-25 21:32:00|425.58|421.48|425.6|421.5|425.66|421.56|425.57|421.47|10
1637875930000|2021-11-25 21:32:10|425.7|421.6|425.85|421.75|425.96|421.86|425.6|421.5|22
1637875940000|2021-11-25 21:32:20|425.82|421.72|425.95|421.85|425.95|421.85|425.79|421.69|13
1637875950000|2021-11-25 21:32:30|425.99|421.89|426.02|421.92|426.17|422.07|425.99|421.89|11
1637875960000|2021-11-25 21:32:40|426.06|421.96|426.13|422.03|426.24|422.14|426.06|421.96|24
1637875970000|2021-11-25 21:32:50|426.04|421.94|426.01|421.91|426.04|421.94|426|421.9|14
1637875980000|2021-11-25 21:33:00|426|421.9|426.03|421.93|426.03|421.93|426|421.9|6
1637875990000|2021-11-25 21:33:10|426|421.9|425.94|421.84|426|421.9|425.92|421.82|6
1637876000000|2021-11-25 21:33:20|426.06|421.96|426.04|421.94|426.06|421.96|426.04|421.94|2
1637876010000|2021-11-25 21:33:30|426.06|421.96|426.05|421.95|426.06|421.96|426.05|421.95|2
1637876020000|2021-11-25 21:33:40|426|421.9|426.04|421.94|426.06|421.96|426|421.9|8
1637876030000|2021-11-25 21:33:50|426.03|421.93|425.99|421.89|426.03|421.93|425.96|421.86|13
1637876040000|2021-11-25 21:34:00|425.98|421.88|425.99|421.89|426.09|421.99|425.95|421.85|19
1637876050000|2021-11-25 21:34:10|426.07|421.97|426.04|421.94|426.11|422.01|426.04|421.94|5
1637876060000|2021-11-25 21:34:20|426.11|422.01|426.11|422.01|426.12|422.02|426.11|422.01|3
1637876070000|2021-11-25 21:34:30|426.04|421.94|426|421.9|426.04|421.94|426|421.9|3
1637876080000|2021-11-25 21:34:40|426.01|421.91|426.24|422.14|426.24|422.14|426.01|421.91|13
1637876090000|2021-11-25 21:34:50|426.26|422.16|426.56|422.46|426.56|422.46|426.24|422.14|22
1637876100000|2021-11-25 21:35:00|426.59|422.49|426.6|422.5|426.61|422.51|426.45|422.35|17
1637876110000|2021-11-25 21:35:10|426.46|422.36|426.6|422.5|426.62|422.52|426.43|422.33|9
1637876120000|2021-11-25 21:35:20|426.58|422.48|426.67|422.57|426.78|422.68|426.58|422.48|11
1637876130000|2021-11-25 21:35:30|426.69|422.59|426.74|422.64|426.75|422.65|426.68|422.58|10
1637876140000|2021-11-25 21:35:40|426.65|422.55|426.68|422.58|426.71|422.61|426.58|422.48|16
1637876150000|2021-11-25 21:35:50|426.67|422.57|426.69|422.59|426.7|422.6|426.67|422.57|10
1637876160000|2021-11-25 21:36:00|426.7|422.6|426.68|422.58|426.71|422.61|426.68|422.58|5
1637876170000|2021-11-25 21:36:10|426.66|422.56|426.69|422.59|426.69|422.59|426.66|422.56|8
1637876180000|2021-11-25 21:36:20|426.68|422.58|426.65|422.55|426.68|422.58|426.64|422.54|14
1637876190000|2021-11-25 21:36:30|426.64|422.54|426.78|422.68|426.78|422.68|426.63|422.53|9
1637876200000|2021-11-25 21:36:40|426.77|422.67|426.87|422.77|426.88|422.78|426.77|422.67|7
1637876210000|2021-11-25 21:36:50|426.88|422.78|426.88|422.78|426.88|422.78|426.86|422.76|3
1637876220000|2021-11-25 21:37:00|426.87|422.77|426.91|422.81|426.92|422.82|426.87|422.77|5
1637876230000|2021-11-25 21:37:10|427.04|422.94|427.12|423.02|427.12|423.02|427.02|422.92|7
1637876240000|2021-11-25 21:37:20|427.13|423.03|427.17|423.07|427.18|423.08|427.11|423.01|6
1637876250000|2021-11-25 21:37:30|427.16|423.06|427.34|423.24|427.34|423.24|427.16|423.06|11
1637876260000|2021-11-25 21:37:40|427.32|423.22|427.39|423.29|427.39|423.29|427.32|423.22|3
1637876270000|2021-11-25 21:37:50|427.33|423.23|427.14|423.04|427.33|423.23|427.13|423.03|14
1637876280000|2021-11-25 21:38:00|427.16|423.06|427.22|423.12|427.23|423.13|427.14|423.04|11
1637876290000|2021-11-25 21:38:10|427.19|423.09|427.24|423.14|427.24|423.14|427.19|423.09|12
1637876300000|2021-11-25 21:38:20|427.19|423.09|427.2|423.1|427.31|423.21|427.07|422.97|15
1637876310000|2021-11-25 21:38:30|427.13|423.03|427.05|422.95|427.13|423.03|426.95|422.85|15
1637876320000|2021-11-25 21:38:40|427.04|422.94|426.84|422.74|427.04|422.94|426.84|422.74|11
1637876330000|2021-11-25 21:38:50|426.86|422.76|426.98|422.88|427.05|422.95|426.86|422.76|9
1637876340000|2021-11-25 21:39:00|426.97|422.87|426.8|422.7|426.99|422.89|426.79|422.69|11
1637876350000|2021-11-25 21:39:10|426.81|422.71|426.82|422.72|426.82|422.72|426.78|422.68|7
1637876360000|2021-11-25 21:39:20|426.85|422.75|426.91|422.81|426.91|422.81|426.85|422.75|2
1637876370000|2021-11-25 21:39:30|426.89|422.79|426.92|422.82|426.94|422.84|426.77|422.67|11
1637876380000|2021-11-25 21:39:40|426.89|422.79|426.87|422.77|426.96|422.86|426.76|422.66|18
1637876390000|2021-11-25 21:39:50|426.88|422.78|426.84|422.74|426.88|422.78|426.76|422.66|12
1637876400000|2021-11-25 21:40:00|426.71|422.61|426.79|422.69|426.79|422.69|426.71|422.61|5
1637876410000|2021-11-25 21:40:10|426.78|422.68|426.79|422.69|426.79|422.69|426.78|422.68|2
1637876420000|2021-11-25 21:40:20|426.84|422.74|426.85|422.75|426.88|422.78|426.81|422.71|10
1637876430000|2021-11-25 21:40:30|426.84|422.74|426.83|422.73|426.84|422.74|426.83|422.73|4
1637876440000|2021-11-25 21:40:40|426.8|422.7|426.83|422.73|426.83|422.73|426.8|422.7|4
1637876450000|2021-11-25 21:40:50|426.82|422.72|426.86|422.76|426.86|422.76|426.8|422.7|11
1637876460000|2021-11-25 21:41:00|426.88|422.78|426.79|422.69|426.88|422.78|426.76|422.66|12
1637876470000|2021-11-25 21:41:10|426.78|422.68|426.45|422.35|426.82|422.72|426.45|422.35|20
1637876480000|2021-11-25 21:41:20|426.41|422.31|426.29|422.19|426.46|422.36|426.27|422.17|17
1637876490000|2021-11-25 21:41:30|426.34|422.24|426.34|422.24|426.34|422.24|426.33|422.23|7
1637876500000|2021-11-25 21:41:40|426.33|422.23|426.27|422.17|426.33|422.23|426.27|422.17|10
1637876510000|2021-11-25 21:41:50|426.28|422.18|426.24|422.14|426.3|422.2|426.24|422.14|15
1637876520000|2021-11-25 21:42:00|426.41|422.31|426.25|422.15|426.41|422.31|426.21|422.11|12
1637876530000|2021-11-25 21:42:10|426.22|422.12|426.24|422.14|426.3|422.2|426.22|422.12|8
1637876540000|2021-11-25 21:42:20|426.23|422.13|426.4|422.3|426.4|422.3|426.23|422.13|12
1637876550000|2021-11-25 21:42:30|426.38|422.28|426.37|422.27|426.4|422.3|426.37|422.27|4
1637876560000|2021-11-25 21:42:40|426.36|422.26|426.38|422.28|426.39|422.29|426.36|422.26|7
1637876570000|2021-11-25 21:42:50|426.34|422.24|426.39|422.29|426.39|422.29|426.34|422.24|3
1637876580000|2021-11-25 21:43:00|426.26|422.16|426.39|422.29|426.39|422.29|426.26|422.16|2
1637876590000|2021-11-25 21:43:10|426.38|422.28|426.39|422.29|426.39|422.29|426.35|422.25|7
1637876600000|2021-11-25 21:43:20|426.38|422.28|426.39|422.29|426.39|422.29|426.35|422.25|6
1637876610000|2021-11-25 21:43:30|426.38|422.28|426.3|422.2|426.4|422.3|426.29|422.19|9
1637876620000|2021-11-25 21:43:40|426.31|422.21|426.3|422.2|426.31|422.21|426.3|422.2|2
1637876630000|2021-11-25 21:43:50|426.31|422.21|426.12|422.02|426.31|422.21|426.11|422.01|19
1637876640000|2021-11-25 21:44:00|426.13|422.03|426.04|421.94|426.13|422.03|426.03|421.93|12
1637876650000|2021-11-25 21:44:10|426.05|421.95|425.82|421.72|426.05|421.95|425.7|421.6|18
1637876660000|2021-11-25 21:44:20|425.86|421.76|425.82|421.72|425.9|421.8|425.72|421.62|14
1637876670000|2021-11-25 21:44:30|425.84|421.74|426.07|421.97|426.09|421.99|425.82|421.72|16
1637876680000|2021-11-25 21:44:40|426.08|421.98|425.94|421.84|426.18|422.08|425.91|421.81|21
1637876690000|2021-11-25 21:44:50|425.93|421.83|425.86|421.76|425.95|421.85|425.83|421.73|12
1637876700000|2021-11-25 21:45:00|425.94|421.84|426.19|422.09|426.19|422.09|425.93|421.83|17
1637876710000|2021-11-25 21:45:10|426.24|422.14|426.1|422|426.25|422.15|426.09|421.99|16
1637876720000|2021-11-25 21:45:20|426.09|421.99|426.05|421.95|426.14|422.04|426.03|421.93|16
1637876730000|2021-11-25 21:45:30|426.06|421.96|426.14|422.04|426.18|422.08|426.05|421.95|13
1637876740000|2021-11-25 21:45:40|426.15|422.05|426.13|422.03|426.21|422.11|426.13|422.03|9
1637876750000|2021-11-25 21:45:50|426.15|422.05|426.04|421.94|426.15|422.05|425.99|421.89|15
1637876760000|2021-11-25 21:46:00|426.09|421.99|426.12|422.02|426.12|422.02|426.05|421.95|9
1637876770000|2021-11-25 21:46:10|426.11|422.01|426.17|422.07|426.17|422.07|426.04|421.94|11
1637876780000|2021-11-25 21:46:20|426.21|422.11|426.22|422.12|426.27|422.17|426.16|422.06|15
1637876790000|2021-11-25 21:46:30|426.24|422.14|426.35|422.25|426.38|422.28|426.24|422.14|11
1637876800000|2021-11-25 21:46:40|426.32|422.22|426.34|422.24|426.4|422.3|426.25|422.15|19
1637876810000|2021-11-25 21:46:50|426.35|422.25|426.31|422.21|426.44|422.34|426.3|422.2|12
1637876820000|2021-11-25 21:47:00|426.32|422.22|426.39|422.29|426.39|422.29|426.32|422.22|6
1637876830000|2021-11-25 21:47:10|426.41|422.31|426.33|422.23|426.46|422.36|426.31|422.21|9
1637876840000|2021-11-25 21:47:20|426.37|422.27|426.29|422.19|426.37|422.27|426.29|422.19|3
1637876850000|2021-11-25 21:47:30|426.31|422.21|426.21|422.11|426.31|422.21|426.21|422.11|9
1637876860000|2021-11-25 21:47:40|426.22|422.12|426.03|421.93|426.22|422.12|425.98|421.88|24
1637876870000|2021-11-25 21:47:50|425.96|421.86|426.01|421.91|426.01|421.91|425.9|421.8|23
1637876880000|2021-11-25 21:48:00|425.96|421.86|426|421.9|426|421.9|425.93|421.83|15
1637876890000|2021-11-25 21:48:10|425.98|421.88|425.89|421.79|425.98|421.88|425.85|421.75|11
1637876900000|2021-11-25 21:48:20|425.88|421.78|425.88|421.78|425.89|421.79|425.85|421.75|10
1637876910000|2021-11-25 21:48:30|425.86|421.76|425.86|421.76|425.9|421.8|425.86|421.76|12
1637876920000|2021-11-25 21:48:40|425.89|421.79|425.94|421.84|425.98|421.88|425.84|421.74|15
1637876930000|2021-11-25 21:48:50|425.95|421.85|425.91|421.81|426.12|422.02|425.89|421.79|14
1637876940000|2021-11-25 21:49:00|425.87|421.77|425.94|421.84|425.99|421.89|425.87|421.77|9
1637876950000|2021-11-25 21:49:10|425.99|421.89|425.94|421.84|425.99|421.89|425.92|421.82|6
1637876960000|2021-11-25 21:49:20|425.93|421.83|425.93|421.83|425.93|421.83|425.93|421.83|1
1637876970000|2021-11-25 21:49:30|425.94|421.84|425.95|421.85|425.95|421.85|425.91|421.81|6
1637876980000|2021-11-25 21:49:40|425.93|421.83|425.97|421.87|426.04|421.94|425.9|421.8|11
1637876990000|2021-11-25 21:49:50|425.99|421.89|425.88|421.78|426.02|421.92|425.88|421.78|7
1637877000000|2021-11-25 21:50:00|425.86|421.76|425.78|421.68|425.87|421.77|425.78|421.68|20
1637877010000|2021-11-25 21:50:10|425.79|421.69|425.79|421.69|425.86|421.76|425.74|421.64|17
1637877020000|2021-11-25 21:50:20|425.76|421.66|425.73|421.63|425.76|421.66|425.71|421.61|10
1637877030000|2021-11-25 21:50:30|425.75|421.65|425.9|421.8|425.9|421.8|425.73|421.63|16
1637877040000|2021-11-25 21:50:40|425.92|421.82|426.11|422.01|426.13|422.03|425.92|421.82|11
1637877050000|2021-11-25 21:50:50|426.13|422.03|426.12|422.02|426.15|422.05|426.12|422.02|5
1637877060000|2021-11-25 21:51:00|426.13|422.03|426.13|422.03|426.13|422.03|426.13|422.03|1
1637877070000|2021-11-25 21:51:10|426.14|422.04|426.34|422.24|426.34|422.24|426.13|422.03|13
1637877080000|2021-11-25 21:51:20|426.32|422.22|426.45|422.35|426.51|422.41|426.32|422.22|18
1637877090000|2021-11-25 21:51:30|426.54|422.44|426.5|422.4|426.55|422.45|426.5|422.4|9
1637877100000|2021-11-25 21:51:40|426.57|422.47|426.62|422.52|426.62|422.52|426.57|422.47|7
1637877110000|2021-11-25 21:51:50|426.61|422.51|426.74|422.64|426.78|422.68|426.59|422.49|17
1637877120000|2021-11-25 21:52:00|426.73|422.63|426.74|422.64|426.75|422.65|426.71|422.61|5
1637877130000|2021-11-25 21:52:10|426.73|422.63|426.67|422.57|426.74|422.64|426.67|422.57|5
1637877140000|2021-11-25 21:52:20|426.65|422.55|426.69|422.59|426.69|422.59|426.65|422.55|5
1637877150000|2021-11-25 21:52:30|426.67|422.57|426.68|422.58|426.68|422.58|426.67|422.57|2
1637877160000|2021-11-25 21:52:40|426.64|422.54|426.41|422.31|426.67|422.57|426.37|422.27|23
1637877170000|2021-11-25 21:52:50|426.35|422.25|426.45|422.35|426.45|422.35|426.33|422.23|16
1637877180000|2021-11-25 21:53:00|426.44|422.34|426.56|422.46|426.58|422.48|426.42|422.32|11
1637877190000|2021-11-25 21:53:10|426.57|422.47|426.48|422.38|426.6|422.5|426.46|422.36|14
1637877200000|2021-11-25 21:53:20|426.45|422.35|426.52|422.42|426.52|422.42|426.45|422.35|5
1637877210000|2021-11-25 21:53:30|426.5|422.4|426.5|422.4|426.53|422.43|426.5|422.4|13
1637877220000|2021-11-25 21:53:40|426.52|422.42|426.54|422.44|426.54|422.44|426.5|422.4|7
1637877230000|2021-11-25 21:53:50|426.55|422.45|426.58|422.48|426.61|422.51|426.54|422.44|5
1637877240000|2021-11-25 21:54:00|426.57|422.47|426.61|422.51|426.62|422.52|426.56|422.46|6
1637877250000|2021-11-25 21:54:10|426.58|422.48|426.59|422.49|426.61|422.51|426.51|422.41|20
1637877260000|2021-11-25 21:54:20|426.47|422.37|426.59|422.49|426.59|422.49|426.47|422.37|2
1637877270000|2021-11-25 21:54:30|426.58|422.48|426.41|422.31|426.58|422.48|426.41|422.31|7
1637877280000|2021-11-25 21:54:40|426.43|422.33|426.42|422.32|426.45|422.35|426.38|422.28|12
1637877290000|2021-11-25 21:54:50|426.39|422.29|426.1|422|426.39|422.29|426.05|421.95|20
1637877300000|2021-11-25 21:55:00|426.08|421.98|426.22|422.12|426.22|422.12|426.03|421.93|12
1637877310000|2021-11-25 21:55:10|426.2|422.1|426.38|422.28|426.43|422.33|426.2|422.1|13
1637877320000|2021-11-25 21:55:20|426.43|422.33|426.4|422.3|426.55|422.45|426.35|422.25|11
1637877330000|2021-11-25 21:55:30|426.39|422.29|425.96|421.86|426.44|422.34|425.88|421.78|21
1637877340000|2021-11-25 21:55:40|425.91|421.81|425.93|421.83|425.98|421.88|425.85|421.75|18
1637877350000|2021-11-25 21:55:50|425.9|421.8|425.88|421.78|425.93|421.83|425.86|421.76|7
1637877360000|2021-11-25 21:56:00|425.89|421.79|425.94|421.84|425.94|421.84|425.89|421.79|3
1637877370000|2021-11-25 21:56:10|425.93|421.83|425.83|421.73|425.97|421.87|425.83|421.73|11
1637877380000|2021-11-25 21:56:20|425.82|421.72|425.71|421.61|425.89|421.79|425.71|421.61|13
1637877390000|2021-11-25 21:56:30|425.72|421.62|425.6|421.5|425.72|421.62|425.51|421.41|16
1637877400000|2021-11-25 21:56:40|425.58|421.48|425.79|421.69|425.81|421.71|425.57|421.47|22
1637877410000|2021-11-25 21:56:50|425.8|421.7|425.79|421.69|425.83|421.73|425.7|421.6|14
1637877420000|2021-11-25 21:57:00|425.76|421.66|425.8|421.7|425.81|421.71|425.7|421.6|10
1637877430000|2021-11-25 21:57:10|425.82|421.72|425.72|421.62|425.82|421.72|425.68|421.58|13
1637877440000|2021-11-25 21:57:20|425.75|421.65|425.81|421.71|425.81|421.71|425.64|421.54|22
1637877450000|2021-11-25 21:57:30|425.8|421.7|425.79|421.69|425.81|421.71|425.63|421.53|17
1637877460000|2021-11-25 21:57:40|425.78|421.68|425.64|421.54|425.78|421.68|425.64|421.54|14
1637877470000|2021-11-25 21:57:50|425.63|421.53|425.59|421.49|425.68|421.58|425.59|421.49|13
1637877480000|2021-11-25 21:58:00|425.65|421.55|425.61|421.51|425.79|421.69|425.59|421.49|17
1637877490000|2021-11-25 21:58:10|425.6|421.5|425.64|421.54|425.67|421.57|425.59|421.49|8
1637877500000|2021-11-25 21:58:20|425.67|421.57|425.67|421.57|425.69|421.59|425.55|421.45|12
1637877510000|2021-11-25 21:58:30|425.64|421.54|425.65|421.55|425.66|421.56|425.56|421.46|7
1637877520000|2021-11-25 21:58:40|425.67|421.57|425.62|421.52|425.75|421.65|425.62|421.52|8
1637877530000|2021-11-25 21:58:50|425.79|421.69|425.68|421.58|425.8|421.7|425.61|421.51|11
1637877540000|2021-11-25 21:59:00|425.67|421.57|425.78|421.68|425.78|421.68|425.64|421.54|11
1637877550000|2021-11-25 21:59:10|425.77|421.67|425.62|421.52|425.77|421.67|425.59|421.49|14
1637877560000|2021-11-25 21:59:20|425.61|421.51|425.7|421.6|425.71|421.61|425.61|421.51|14
1637877570000|2021-11-25 21:59:30|425.68|421.58|425.7|421.6|425.75|421.65|425.68|421.58|7
1637877580000|2021-11-25 21:59:40|425.71|421.61|425.69|421.59|425.73|421.63|425.65|421.55|19
1637877590000|2021-11-25 21:59:50|425.68|421.58|425.64|421.54|425.69|421.59|425.64|421.54|9
1637877600000|2021-11-25 22:00:00|425.62|421.52|425.64|421.54|425.65|421.55|425.62|421.52|6
1637877610000|2021-11-25 22:00:10|425.63|421.53|425.66|421.56|425.66|421.56|425.63|421.53|4
1637877620000|2021-11-25 22:00:20|425.64|421.54|425.75|421.65|425.75|421.65|425.64|421.54|10
1637877630000|2021-11-25 22:00:30|425.77|421.67|426.09|421.99|426.09|421.99|425.77|421.67|19
1637877640000|2021-11-25 22:00:40|426.08|421.98|425.89|421.79|426.08|421.98|425.89|421.79|19
1637877650000|2021-11-25 22:00:50|425.93|421.83|425.85|421.75|425.94|421.84|425.85|421.75|8
1637877660000|2021-11-25 22:01:00|425.84|421.74|425.76|421.66|425.84|421.74|425.76|421.66|7
1637877670000|2021-11-25 22:01:10|425.75|421.65|425.68|421.58|425.76|421.66|425.67|421.57|7
1637877680000|2021-11-25 22:01:20|425.69|421.59|425.66|421.56|425.7|421.6|425.65|421.55|11
1637877690000|2021-11-25 22:01:30|425.67|421.57|425.7|421.6|425.74|421.64|425.66|421.56|12
1637877700000|2021-11-25 22:01:40|425.73|421.63|425.73|421.63|425.78|421.68|425.72|421.62|15
1637877710000|2021-11-25 22:01:50|425.69|421.59|425.63|421.53|425.7|421.6|425.63|421.53|10
1637877720000|2021-11-25 22:02:00|425.65|421.55|425.6|421.5|425.65|421.55|425.59|421.49|4
1637877730000|2021-11-25 22:02:10|425.59|421.49|426.02|421.92|426.02|421.92|425.58|421.48|24
1637877740000|2021-11-25 22:02:20|425.99|421.89|426.11|422.01|426.13|422.03|425.99|421.89|9
1637877750000|2021-11-25 22:02:30|426.08|421.98|425.96|421.86|426.11|422.01|425.94|421.84|12
1637877760000|2021-11-25 22:02:40|425.97|421.87|425.93|421.83|426|421.9|425.93|421.83|7
1637877770000|2021-11-25 22:02:50|425.96|421.86|425.94|421.84|425.96|421.86|425.94|421.84|3
1637877780000|2021-11-25 22:03:00|425.93|421.83|425.9|421.8|425.93|421.83|425.9|421.8|5
1637877790000|2021-11-25 22:03:10|425.91|421.81|425.9|421.8|425.92|421.82|425.86|421.76|10
1637877800000|2021-11-25 22:03:20|425.89|421.79|425.89|421.79|425.89|421.79|425.89|421.79|1
1637877810000|2021-11-25 22:03:30|425.87|421.77|425.64|421.54|425.88|421.78|425.64|421.54|20
1637877820000|2021-11-25 22:03:40|425.58|421.48|425.66|421.56|425.66|421.56|425.56|421.46|9
1637877830000|2021-11-25 22:03:50|425.67|421.57|425.72|421.62|425.72|421.62|425.66|421.56|4
1637877850000|2021-11-25 22:04:10|425.73|421.63|425.82|421.72|425.82|421.72|425.71|421.61|8
1637877860000|2021-11-25 22:04:20|425.83|421.73|425.89|421.79|425.91|421.81|425.82|421.72|13
1637877870000|2021-11-25 22:04:30|425.9|421.8|425.81|421.71|425.9|421.8|425.81|421.71|6
1637877880000|2021-11-25 22:04:40|425.85|421.75|425.9|421.8|425.9|421.8|425.85|421.75|4
1637877890000|2021-11-25 22:04:50|425.89|421.79|425.9|421.8|425.92|421.82|425.89|421.79|4
1637877900000|2021-11-25 22:05:00|425.91|421.81|425.8|421.7|425.91|421.81|425.8|421.7|15
1637877910000|2021-11-25 22:05:10|425.79|421.69|425.75|421.65|425.79|421.69|425.67|421.57|15
1637877920000|2021-11-25 22:05:20|425.74|421.64|425.83|421.73|425.83|421.73|425.74|421.64|10
1637877930000|2021-11-25 22:05:30|425.81|421.71|425.83|421.73|425.85|421.75|425.81|421.71|7
1637877940000|2021-11-25 22:05:40|425.82|421.72|425.75|421.65|425.82|421.72|425.72|421.62|9
1637877950000|2021-11-25 22:05:50|425.74|421.64|425.75|421.65|425.75|421.65|425.72|421.62|4
1637877960000|2021-11-25 22:06:00|425.74|421.64|425.76|421.66|425.76|421.66|425.72|421.62|3
1637877970000|2021-11-25 22:06:10|425.77|421.67|425.79|421.69|425.81|421.71|425.77|421.67|7
1637877980000|2021-11-25 22:06:20|425.81|421.71|425.7|421.6|425.81|421.71|425.7|421.6|16
1637877990000|2021-11-25 22:06:30|425.71|421.61|425.64|421.54|425.71|421.61|425.64|421.54|3
1637878000000|2021-11-25 22:06:40|425.63|421.53|425.64|421.54|425.65|421.55|425.63|421.53|4
1637878010000|2021-11-25 22:06:50|425.65|421.55|425.66|421.56|425.67|421.57|425.65|421.55|5
1637878030000|2021-11-25 22:07:10|425.67|421.57|425.66|421.56|425.67|421.57|425.66|421.56|4
1637878040000|2021-11-25 22:07:20|425.64|421.54|425.48|421.38|425.64|421.54|425.48|421.38|14
1637878050000|2021-11-25 22:07:30|425.47|421.37|425.55|421.45|425.55|421.45|425.41|421.31|10
1637878060000|2021-11-25 22:07:40|425.52|421.42|425.48|421.38|425.52|421.42|425.48|421.38|2
1637878070000|2021-11-25 22:07:50|425.47|421.37|425.46|421.36|425.47|421.37|425.41|421.31|7
1637878080000|2021-11-25 22:08:00|425.45|421.35|425.44|421.34|425.46|421.36|425.42|421.32|10
1637878090000|2021-11-25 22:08:10|425.43|421.33|425.49|421.39|425.52|421.42|425.4|421.3|17
1637878100000|2021-11-25 22:08:20|425.48|421.38|425.48|421.38|425.49|421.39|425.48|421.38|5
1637878110000|2021-11-25 22:08:30|425.43|421.33|425.44|421.34|425.46|421.36|425.43|421.33|8
1637878120000|2021-11-25 22:08:40|425.42|421.32|425.44|421.34|425.45|421.35|425.42|421.32|6
1637878130000|2021-11-25 22:08:50|425.45|421.35|425.45|421.35|425.45|421.35|425.39|421.29|5
1637878140000|2021-11-25 22:09:00|425.46|421.36|425.35|421.25|425.46|421.36|425.34|421.24|11
1637878150000|2021-11-25 22:09:10|425.37|421.27|425.36|421.26|425.38|421.28|425.36|421.26|6
1637878160000|2021-11-25 22:09:20|425.34|421.24|425.34|421.24|425.35|421.25|425.33|421.23|7
1637878170000|2021-11-25 22:09:30|425.35|421.25|424.95|420.85|425.35|421.25|424.95|420.85|15
1637878180000|2021-11-25 22:09:40|424.94|420.84|424.96|420.86|425.07|420.97|424.94|420.84|22
1637878190000|2021-11-25 22:09:50|424.97|420.87|424.98|420.88|425|420.9|424.96|420.86|17
1637878200000|2021-11-25 22:10:00|424.96|420.86|424.98|420.88|425|420.9|424.88|420.78|22
1637878210000|2021-11-25 22:10:10|424.91|420.81|424.91|420.81|424.93|420.83|424.86|420.76|19
1637878220000|2021-11-25 22:10:20|424.93|420.83|424.75|420.65|424.93|420.83|424.7|420.6|27
1637878230000|2021-11-25 22:10:30|424.74|420.64|424.71|420.61|424.77|420.67|424.62|420.52|18
1637878240000|2021-11-25 22:10:40|424.72|420.62|424.78|420.68|424.79|420.69|424.64|420.54|23
1637878250000|2021-11-25 22:10:50|424.77|420.67|424.76|420.66|424.93|420.83|424.76|420.66|31
1637878260000|2021-11-25 22:11:00|424.79|420.69|424.96|420.86|424.96|420.86|424.77|420.67|21
1637878270000|2021-11-25 22:11:10|424.94|420.84|424.9|420.8|425.04|420.94|424.83|420.73|23
1637878280000|2021-11-25 22:11:20|424.87|420.77|424.68|420.58|424.91|420.81|424.68|420.58|14
1637878290000|2021-11-25 22:11:30|424.72|420.62|424.69|420.59|424.76|420.66|424.68|420.58|13
1637878300000|2021-11-25 22:11:40|424.71|420.61|424.67|420.57|424.72|420.62|424.67|420.57|6
1637878310000|2021-11-25 22:11:50|424.64|420.54|424.67|420.57|424.68|420.58|424.64|420.54|10
1637878320000|2021-11-25 22:12:00|424.64|420.54|424.64|420.54|424.66|420.56|424.64|420.54|3
1637878330000|2021-11-25 22:12:10|424.66|420.56|424.82|420.72|424.89|420.79|424.64|420.54|18
1637878340000|2021-11-25 22:12:20|424.84|420.74|424.78|420.68|424.87|420.77|424.77|420.67|14
1637878350000|2021-11-25 22:12:30|424.76|420.66|424.76|420.66|424.79|420.69|424.72|420.62|11
1637878360000|2021-11-25 22:12:40|424.79|420.69|424.76|420.66|424.79|420.69|424.75|420.65|9
1637878370000|2021-11-25 22:12:50|424.79|420.69|424.72|420.62|424.79|420.69|424.72|420.62|4
1637878380000|2021-11-25 22:13:00|424.8|420.7|424.78|420.68|424.87|420.77|424.74|420.64|8
1637878390000|2021-11-25 22:13:10|424.74|420.64|424.75|420.65|424.8|420.7|424.74|420.64|6
1637878400000|2021-11-25 22:13:20|424.8|420.7|424.78|420.68|424.8|420.7|424.76|420.66|4
1637878410000|2021-11-25 22:13:30|424.8|420.7|424.81|420.71|424.82|420.72|424.76|420.66|8
1637878420000|2021-11-25 22:13:40|424.79|420.69|424.7|420.6|424.79|420.69|424.69|420.59|11
1637878430000|2021-11-25 22:13:50|424.67|420.57|424.67|420.57|424.67|420.57|424.67|420.57|1
1637878440000|2021-11-25 22:14:00|424.68|420.58|424.71|420.61|424.77|420.67|424.67|420.57|6
1637878450000|2021-11-25 22:14:10|424.78|420.68|424.67|420.57|424.78|420.68|424.67|420.57|4
1637878460000|2021-11-25 22:14:20|424.7|420.6|424.77|420.67|424.84|420.74|424.68|420.58|6
1637878470000|2021-11-25 22:14:30|424.79|420.69|424.84|420.74|424.9|420.8|424.79|420.69|9
1637878480000|2021-11-25 22:14:40|424.83|420.73|424.7|420.6|424.83|420.73|424.7|420.6|6
1637878490000|2021-11-25 22:14:50|424.68|420.58|424.55|420.45|424.68|420.58|424.55|420.45|8
1637878500000|2021-11-25 22:15:00|424.64|420.54|424.51|420.41|424.64|420.54|424.51|420.41|6
1637878510000|2021-11-25 22:15:10|424.56|420.46|424.47|420.37|424.56|420.46|424.31|420.21|17
1637878520000|2021-11-25 22:15:20|424.42|420.32|424.39|420.29|424.47|420.37|424.29|420.19|10
1637878530000|2021-11-25 22:15:30|424.38|420.28|424.37|420.27|424.38|420.28|424.37|420.27|2
1637878540000|2021-11-25 22:15:40|424.36|420.26|424.23|420.13|424.36|420.26|424.23|420.13|5
1637878550000|2021-11-25 22:15:50|424.2|420.1|424.05|419.95|424.21|420.11|424.05|419.95|11
1637878560000|2021-11-25 22:16:00|424.07|419.97|423.95|419.85|424.11|420.01|423.73|419.63|18
1637878570000|2021-11-25 22:16:10|424.01|419.91|423.78|419.68|424.01|419.91|423.72|419.62|13
1637878580000|2021-11-25 22:16:20|423.71|419.61|423.82|419.72|424|419.9|423.71|419.61|10
1637878590000|2021-11-25 22:16:30|423.89|419.79|423.97|419.87|423.97|419.87|423.79|419.69|9
1637878600000|2021-11-25 22:16:40|424.04|419.94|424.19|420.09|424.2|420.1|423.89|419.79|19
1637878610000|2021-11-25 22:16:50|424.2|420.1|424.25|420.15|424.25|420.15|424.05|419.95|20
1637878620000|2021-11-25 22:17:00|424.21|420.11|424.16|420.06|424.25|420.15|424.11|420.01|9
1637878630000|2021-11-25 22:17:10|424.2|420.1|424.3|420.2|424.3|420.2|424.09|419.99|11
1637878640000|2021-11-25 22:17:20|424.29|420.19|424.23|420.13|424.29|420.19|424.18|420.08|7
1637878650000|2021-11-25 22:17:30|424.25|420.15|424.32|420.22|424.33|420.23|424.23|420.13|12
1637878660000|2021-11-25 22:17:40|424.33|420.23|424.37|420.27|424.37|420.27|424.32|420.22|8
1637878670000|2021-11-25 22:17:50|424.36|420.26|424.54|420.44|424.54|420.44|424.36|420.26|14
1637878680000|2021-11-25 22:18:00|424.53|420.43|424.56|420.46|424.56|420.46|424.52|420.42|4
1637878690000|2021-11-25 22:18:10|424.55|420.45|424.74|420.64|424.74|420.64|424.53|420.43|8
1637878700000|2021-11-25 22:18:20|424.67|420.57|424.62|420.52|424.67|420.57|424.59|420.49|5
1637878710000|2021-11-25 22:18:30|424.74|420.64|424.57|420.47|424.74|420.64|424.56|420.46|8
1637878720000|2021-11-25 22:18:40|424.59|420.49|424.57|420.47|424.59|420.49|424.57|420.47|5
1637878730000|2021-11-25 22:18:50|424.58|420.48|424.57|420.47|424.59|420.49|424.57|420.47|7
1637878740000|2021-11-25 22:19:00|424.74|420.64|424.72|420.62|424.74|420.64|424.55|420.45|9
1637878750000|2021-11-25 22:19:10|424.73|420.63|424.72|420.62|424.73|420.63|424.72|420.62|2
1637878760000|2021-11-25 22:19:20|424.73|420.63|424.71|420.61|424.73|420.63|424.71|420.61|2
1637878770000|2021-11-25 22:19:30|424.7|420.6|424.66|420.56|424.7|420.6|424.66|420.56|2
1637878780000|2021-11-25 22:19:40|424.63|420.53|424.67|420.57|424.67|420.57|424.63|420.53|2
1637878790000|2021-11-25 22:19:50|424.55|420.45|424.55|420.45|424.55|420.45|424.55|420.45|1
1637878800000|2021-11-25 22:20:00|424.56|420.46|424.66|420.56|424.74|420.64|424.51|420.41|13
1637878810000|2021-11-25 22:20:10|424.67|420.57|424.75|420.65|424.75|420.65|424.57|420.47|7
1637878820000|2021-11-25 22:20:20|424.76|420.66|424.78|420.68|424.79|420.69|424.73|420.63|10
1637878830000|2021-11-25 22:20:30|424.76|420.66|424.84|420.74|424.84|420.74|424.75|420.65|22
1637878840000|2021-11-25 22:20:40|424.85|420.75|424.99|420.89|424.99|420.89|424.85|420.75|7
1637878850000|2021-11-25 22:20:50|425.02|420.92|424.98|420.88|425.02|420.92|424.97|420.87|6
1637878880000|2021-11-25 22:21:20|425|420.9|425.05|420.95|425.09|420.99|424.96|420.86|11
1637878890000|2021-11-25 22:21:30|425.06|420.96|425.02|420.92|425.07|420.97|425.02|420.92|6
1637878920000|2021-11-25 22:22:00|425.03|420.93|425.05|420.95|425.05|420.95|425.02|420.92|3
1637878930000|2021-11-25 22:22:10|425.06|420.96|425.02|420.92|425.06|420.96|425.02|420.92|3
1637878940000|2021-11-25 22:22:20|425|420.9|425.03|420.93|425.08|420.98|425|420.9|5
1637878950000|2021-11-25 22:22:30|425.05|420.95|425.23|421.13|425.24|421.14|425.04|420.94|10
1637878960000|2021-11-25 22:22:40|425.24|421.14|425.23|421.13|425.24|421.14|425.2|421.1|6
1637878970000|2021-11-25 22:22:50|425.24|421.14|425.22|421.12|425.26|421.16|425.18|421.08|7
1637878980000|2021-11-25 22:23:00|425.24|421.14|425.26|421.16|425.27|421.17|425.22|421.12|6
1637878990000|2021-11-25 22:23:10|425.29|421.19|425.32|421.22|425.35|421.25|425.29|421.19|8
1637879000000|2021-11-25 22:23:20|425.37|421.27|425.35|421.25|425.4|421.3|425.31|421.21|11
1637879010000|2021-11-25 22:23:30|425.46|421.36|425.44|421.34|425.46|421.36|425.41|421.31|14
1637879020000|2021-11-25 22:23:40|425.43|421.33|425.42|421.32|425.44|421.34|425.42|421.32|12
1637879030000|2021-11-25 22:23:50|425.43|421.33|425.49|421.39|425.5|421.4|425.43|421.33|5
1637879040000|2021-11-25 22:24:00|425.46|421.36|425.45|421.35|425.47|421.37|425.44|421.34|9
1637879050000|2021-11-25 22:24:10|425.47|421.37|425.45|421.35|425.47|421.37|425.45|421.35|7
1637879060000|2021-11-25 22:24:20|425.43|421.33|425.5|421.4|425.5|421.4|425.43|421.33|4
1637879070000|2021-11-25 22:24:30|425.49|421.39|425.48|421.38|425.54|421.44|425.48|421.38|5
1637879080000|2021-11-25 22:24:40|425.52|421.42|425.55|421.45|425.56|421.46|425.51|421.41|9
1637879090000|2021-11-25 22:24:50|425.54|421.44|425.85|421.75|425.85|421.75|425.4|421.3|16
1637879100000|2021-11-25 22:25:00|425.8|421.7|425.92|421.82|425.93|421.83|425.8|421.7|15
1637879110000|2021-11-25 22:25:10|425.96|421.86|425.97|421.87|426.07|421.97|425.92|421.82|12
1637879120000|2021-11-25 22:25:20|425.95|421.85|426.07|421.97|426.09|421.99|425.95|421.85|8
1637879130000|2021-11-25 22:25:30|426.01|421.91|425.96|421.86|426.03|421.93|425.94|421.84|8
1637879140000|2021-11-25 22:25:40|425.98|421.88|425.9|421.8|426|421.9|425.9|421.8|7
1637879150000|2021-11-25 22:25:50|425.92|421.82|425.74|421.64|425.92|421.82|425.74|421.64|16
1637879160000|2021-11-25 22:26:00|425.66|421.56|425.66|421.56|425.69|421.59|425.61|421.51|7
1637879170000|2021-11-25 22:26:10|425.69|421.59|425.68|421.58|425.81|421.71|425.67|421.57|5
1637879180000|2021-11-25 22:26:20|425.7|421.6|425.7|421.6|425.7|421.6|425.7|421.6|1
1637879190000|2021-11-25 22:26:30|425.71|421.61|425.71|421.61|425.71|421.61|425.71|421.61|1
1637879200000|2021-11-25 22:26:40|425.69|421.59|425.73|421.63|425.73|421.63|425.69|421.59|6
1637879210000|2021-11-25 22:26:50|425.72|421.62|425.59|421.49|425.74|421.64|425.58|421.48|17
1637879220000|2021-11-25 22:27:00|425.58|421.48|425.54|421.44|425.58|421.48|425.54|421.44|5
1637879230000|2021-11-25 22:27:10|425.53|421.43|425.55|421.45|425.56|421.46|425.47|421.37|8
1637879240000|2021-11-25 22:27:20|425.51|421.41|425.54|421.44|425.54|421.44|425.47|421.37|4
1637879250000|2021-11-25 22:27:30|425.56|421.46|425.51|421.41|425.57|421.47|425.48|421.38|8
1637879260000|2021-11-25 22:27:40|425.49|421.39|425.47|421.37|425.51|421.41|425.47|421.37|6
1637879270000|2021-11-25 22:27:50|425.52|421.42|425.42|421.32|425.53|421.43|425.42|421.32|9
1637879280000|2021-11-25 22:28:00|425.43|421.33|425.44|421.34|425.46|421.36|425.43|421.33|5
1637879290000|2021-11-25 22:28:10|425.47|421.37|425.22|421.12|425.47|421.37|425.22|421.12|17
1637879300000|2021-11-25 22:28:20|425.21|421.11|425.24|421.14|425.24|421.14|425.18|421.08|18
1637879310000|2021-11-25 22:28:30|425.23|421.13|425.24|421.14|425.25|421.15|425.22|421.12|7
1637879320000|2021-11-25 22:28:40|425.23|421.13|425.09|420.99|425.24|421.14|425.01|420.91|6
1637879330000|2021-11-25 22:28:50|425.18|421.08|425.09|420.99|425.18|421.08|425|420.9|5
1637879340000|2021-11-25 22:29:00|425.07|420.97|425.06|420.96|425.17|421.07|425.06|420.96|5
1637879350000|2021-11-25 22:29:10|425.05|420.95|425.05|420.95|425.06|420.96|425.05|420.95|3
1637879360000|2021-11-25 22:29:20|425.06|420.96|425.04|420.94|425.09|420.99|425.04|420.94|7
1637879370000|2021-11-25 22:29:30|425.17|421.07|425.18|421.08|425.25|421.15|425.12|421.02|7
1637879380000|2021-11-25 22:29:40|425.17|421.07|425.18|421.08|425.21|421.11|425.14|421.04|7
1637879390000|2021-11-25 22:29:50|425.2|421.1|425.14|421.04|425.2|421.1|425.11|421.01|9
1637879400000|2021-11-25 22:30:00|425.12|421.02|425.11|421.01|425.14|421.04|425.11|421.01|4
1637879410000|2021-11-25 22:30:10|425.13|421.03|425.14|421.04|425.15|421.05|425.11|421.01|9
1637879420000|2021-11-25 22:30:20|425.16|421.06|425.13|421.03|425.16|421.06|425.13|421.03|3
1637879430000|2021-11-25 22:30:30|425.15|421.05|425.21|421.11|425.21|421.11|425.13|421.03|6
1637879440000|2021-11-25 22:30:40|425.15|421.05|425.29|421.19|425.29|421.19|425.15|421.05|4
1637879450000|2021-11-25 22:30:50|425.31|421.21|425.23|421.13|425.31|421.21|425.23|421.13|2
1637879460000|2021-11-25 22:31:00|425.31|421.21|425.29|421.19|425.31|421.21|425.29|421.19|2
1637879470000|2021-11-25 22:31:10|425.31|421.21|425.29|421.19|425.31|421.21|425.29|421.19|2
1637879480000|2021-11-25 22:31:20|425.31|421.21|425.31|421.21|425.32|421.22|425.29|421.19|5
1637879490000|2021-11-25 22:31:30|425.33|421.23|425.27|421.17|425.33|421.23|425.27|421.17|3
1637879500000|2021-11-25 22:31:40|425.28|421.18|425.3|421.2|425.3|421.2|425.26|421.16|6
1637879510000|2021-11-25 22:31:50|425.35|421.25|425.33|421.23|425.41|421.31|425.27|421.17|10
1637879520000|2021-11-25 22:32:00|425.34|421.24|425.42|421.32|425.42|421.32|425.27|421.17|16
1637879530000|2021-11-25 22:32:10|425.3|421.2|425.42|421.32|425.56|421.46|425.3|421.2|4
1637879540000|2021-11-25 22:32:20|425.39|421.29|425.39|421.29|425.39|421.29|425.38|421.28|3
1637879550000|2021-11-25 22:32:30|425.38|421.28|425.37|421.27|425.4|421.3|425.37|421.27|8
1637879560000|2021-11-25 22:32:40|425.4|421.3|425.34|421.24|425.4|421.3|425.33|421.23|4
1637879570000|2021-11-25 22:32:50|425.35|421.25|425.33|421.23|425.35|421.25|425.33|421.23|5
1637879580000|2021-11-25 22:33:00|425.34|421.24|425.41|421.31|425.41|421.31|425.33|421.23|8
1637879590000|2021-11-25 22:33:10|425.37|421.27|425.41|421.31|425.41|421.31|425.37|421.27|4
1637879600000|2021-11-25 22:33:20|425.42|421.32|425.46|421.36|425.46|421.36|425.42|421.32|4
1637879610000|2021-11-25 22:33:30|425.47|421.37|425.47|421.37|425.47|421.37|425.47|421.37|1
1637879630000|2021-11-25 22:33:50|425.42|421.32|425.44|421.34|425.47|421.37|425.42|421.32|6
1637879640000|2021-11-25 22:34:00|425.42|421.32|425.47|421.37|425.53|421.43|425.41|421.31|6
1637879650000|2021-11-25 22:34:10|425.46|421.36|425.47|421.37|425.47|421.37|425.46|421.36|2
1637879660000|2021-11-25 22:34:20|425.48|421.38|425.46|421.36|425.48|421.38|425.45|421.35|4
1637879670000|2021-11-25 22:34:30|425.47|421.37|425.46|421.36|425.47|421.37|425.46|421.36|2
1637879680000|2021-11-25 22:34:40|425.48|421.38|425.53|421.43|425.55|421.45|425.48|421.38|8
1637879690000|2021-11-25 22:34:50|425.55|421.45|425.55|421.45|425.55|421.45|425.51|421.41|8
1637879700000|2021-11-25 22:35:00|425.52|421.42|425.55|421.45|425.55|421.45|425.52|421.42|2
1637879710000|2021-11-25 22:35:10|425.57|421.47|425.55|421.45|425.57|421.47|425.52|421.42|18
1637879720000|2021-11-25 22:35:20|425.54|421.44|425.55|421.45|425.57|421.47|425.53|421.43|12
1637879730000|2021-11-25 22:35:30|425.53|421.43|425.56|421.46|425.56|421.46|425.53|421.43|7
1637879740000|2021-11-25 22:35:40|425.57|421.47|425.65|421.55|425.66|421.56|425.56|421.46|7
1637879750000|2021-11-25 22:35:50|425.67|421.57|425.84|421.74|425.85|421.75|425.6|421.5|9
1637879760000|2021-11-25 22:36:00|425.83|421.73|425.83|421.73|425.91|421.81|425.81|421.71|16
1637879770000|2021-11-25 22:36:10|425.84|421.74|425.8|421.7|425.84|421.74|425.79|421.69|13
1637879780000|2021-11-25 22:36:20|425.87|421.77|425.87|421.77|425.9|421.8|425.84|421.74|6
1637879790000|2021-11-25 22:36:30|425.86|421.76|425.87|421.77|425.88|421.78|425.86|421.76|3
1637879800000|2021-11-25 22:36:40|425.88|421.78|425.85|421.75|425.88|421.78|425.84|421.74|13
1637879810000|2021-11-25 22:36:50|425.82|421.72|425.82|421.72|425.82|421.72|425.82|421.72|1
1637879830000|2021-11-25 22:37:10|425.81|421.71|425.81|421.71|425.81|421.71|425.81|421.71|1
1637879840000|2021-11-25 22:37:20|425.82|421.72|425.82|421.72|425.82|421.72|425.82|421.72|1
1637879850000|2021-11-25 22:37:30|425.84|421.74|425.93|421.83|425.93|421.83|425.84|421.74|6
1637879860000|2021-11-25 22:37:40|425.92|421.82|425.96|421.86|425.96|421.86|425.92|421.82|4
1637879870000|2021-11-25 22:37:50|425.95|421.85|425.9|421.8|425.95|421.85|425.9|421.8|2
1637879880000|2021-11-25 22:38:00|425.95|421.85|425.86|421.76|425.95|421.85|425.86|421.76|5
1637879900000|2021-11-25 22:38:20|425.93|421.83|425.96|421.86|425.96|421.86|425.9|421.8|7
1637879910000|2021-11-25 22:38:30|425.94|421.84|426.01|421.91|426.01|421.91|425.86|421.76|7
1637879920000|2021-11-25 22:38:40|426.04|421.94|425.92|421.82|426.04|421.94|425.92|421.82|3
1637879930000|2021-11-25 22:38:50|426.01|421.91|425.96|421.86|426.12|422.02|425.96|421.86|16
1637879940000|2021-11-25 22:39:00|425.98|421.88|425.95|421.85|426.05|421.95|425.93|421.83|15
1637879950000|2021-11-25 22:39:10|425.93|421.83|425.85|421.75|425.95|421.85|425.85|421.75|11
1637879960000|2021-11-25 22:39:20|425.9|421.8|425.85|421.75|425.9|421.8|425.85|421.75|2
1637879970000|2021-11-25 22:39:30|425.83|421.73|425.92|421.82|425.93|421.83|425.81|421.71|6
1637879980000|2021-11-25 22:39:40|425.9|421.8|425.95|421.85|425.95|421.85|425.9|421.8|5
1637879990000|2021-11-25 22:39:50|425.92|421.82|425.97|421.87|425.98|421.88|425.91|421.81|13
1637880000000|2021-11-25 22:40:00|425.95|421.85|426|421.9|426|421.9|425.95|421.85|3
1637880010000|2021-11-25 22:40:10|425.97|421.87|425.95|421.85|425.99|421.89|425.95|421.85|10
1637880020000|2021-11-25 22:40:20|425.97|421.87|426|421.9|426|421.9|425.94|421.84|8
1637880030000|2021-11-25 22:40:30|426.03|421.93|426.01|421.91|426.04|421.94|426.01|421.91|4
1637880040000|2021-11-25 22:40:40|426.03|421.93|426.03|421.93|426.04|421.94|426.03|421.93|3
1637880050000|2021-11-25 22:40:50|426.02|421.92|425.93|421.83|426.05|421.95|425.93|421.83|3
1637880060000|2021-11-25 22:41:00|426|421.9|425.98|421.88|426.04|421.94|425.97|421.87|10
1637880070000|2021-11-25 22:41:10|425.97|421.87|426.04|421.94|426.07|421.97|425.96|421.86|11
1637880080000|2021-11-25 22:41:20|426.06|421.96|426.06|421.96|426.11|422.01|426.04|421.94|5
1637880100000|2021-11-25 22:41:40|426.04|421.94|426.06|421.96|426.06|421.96|426.04|421.94|8
1637880110000|2021-11-25 22:41:50|426.04|421.94|426.08|421.98|426.13|422.03|426.04|421.94|12
1637880120000|2021-11-25 22:42:00|426.09|421.99|426.18|422.08|426.18|422.08|426.09|421.99|4
1637880130000|2021-11-25 22:42:10|426.15|422.05|426.14|422.04|426.16|422.06|426.11|422.01|7
1637880140000|2021-11-25 22:42:20|426.11|422.01|426.07|421.97|426.14|422.04|426.07|421.97|9
1637880150000|2021-11-25 22:42:30|426.15|422.05|426.07|421.97|426.15|422.05|426.07|421.97|4
1637880160000|2021-11-25 22:42:40|426.09|421.99|426.09|421.99|426.09|421.99|426.09|421.99|1
1637880170000|2021-11-25 22:42:50|426.13|422.03|426.09|421.99|426.13|422.03|426.09|421.99|2
1637880190000|2021-11-25 22:43:10|426.13|422.03|426.26|422.16|426.29|422.19|426.13|422.03|13
1637880200000|2021-11-25 22:43:20|426.28|422.18|426.21|422.11|426.28|422.18|426.21|422.11|5
1637880210000|2021-11-25 22:43:30|426.2|422.1|426.14|422.04|426.23|422.13|426.13|422.03|12
1637880220000|2021-11-25 22:43:40|426.24|422.14|426.22|422.12|426.25|422.15|426.21|422.11|5
1637880230000|2021-11-25 22:43:50|426.21|422.11|426.37|422.27|426.47|422.37|426.13|422.03|8
1637880240000|2021-11-25 22:44:00|426.36|422.26|426.41|422.31|426.44|422.34|426.36|422.26|9
1637880250000|2021-11-25 22:44:10|426.44|422.34|426.45|422.35|426.45|422.35|426.44|422.34|2
1637880260000|2021-11-25 22:44:20|426.43|422.33|426.43|422.33|426.43|422.33|426.43|422.33|1
1637880270000|2021-11-25 22:44:30|426.42|422.32|426.41|422.31|426.44|422.34|426.41|422.31|3
1637880280000|2021-11-25 22:44:40|426.38|422.28|426.37|422.27|426.43|422.33|426.36|422.26|10
1637880290000|2021-11-25 22:44:50|426.39|422.29|426.57|422.47|426.57|422.47|426.39|422.29|2
1637880300000|2021-11-25 22:45:00|426.44|422.34|426.43|422.33|426.47|422.37|426.43|422.33|5
1637880310000|2021-11-25 22:45:10|426.41|422.31|426.46|422.36|426.46|422.36|426.41|422.31|7
1637880320000|2021-11-25 22:45:20|426.47|422.37|426.46|422.36|426.47|422.37|426.45|422.35|6
1637880330000|2021-11-25 22:45:30|426.45|422.35|426.45|422.35|426.5|422.4|426.45|422.35|4
1637880340000|2021-11-25 22:45:40|426.49|422.39|426.5|422.4|426.5|422.4|426.49|422.39|2
1637880350000|2021-11-25 22:45:50|426.51|422.41|426.51|422.41|426.51|422.41|426.51|422.41|1
1637880360000|2021-11-25 22:46:00|426.34|422.24|426.44|422.34|426.66|422.56|426.34|422.24|12
1637880370000|2021-11-25 22:46:10|426.52|422.42|426.4|422.3|426.52|422.42|426.39|422.29|7
1637880380000|2021-11-25 22:46:20|426.39|422.29|426.32|422.22|426.39|422.29|426.32|422.22|6
1637880390000|2021-11-25 22:46:30|426.39|422.29|426.41|422.31|426.41|422.31|426.39|422.29|2
1637880400000|2021-11-25 22:46:40|426.39|422.29|426.17|422.07|426.39|422.29|426.17|422.07|11
1637880410000|2021-11-25 22:46:50|426.15|422.05|426.03|421.93|426.16|422.06|426.03|421.93|8
1637880420000|2021-11-25 22:47:00|426.1|422|425.9|421.8|426.1|422|425.9|421.8|6
1637880430000|2021-11-25 22:47:10|425.89|421.79|425.86|421.76|425.9|421.8|425.81|421.71|10
1637880440000|2021-11-25 22:47:20|425.81|421.71|425.77|421.67|425.92|421.82|425.71|421.61|11
1637880450000|2021-11-25 22:47:30|425.81|421.71|425.73|421.63|425.81|421.71|425.73|421.63|5
1637880460000|2021-11-25 22:47:40|425.84|421.74|425.87|421.77|425.88|421.78|425.84|421.74|8
1637880470000|2021-11-25 22:47:50|425.85|421.75|425.85|421.75|425.87|421.77|425.82|421.72|4
1637880480000|2021-11-25 22:48:00|425.86|421.76|425.94|421.84|425.95|421.85|425.86|421.76|13
1637880490000|2021-11-25 22:48:10|425.95|421.85|425.96|421.86|425.96|421.86|425.91|421.81|11
1637880500000|2021-11-25 22:48:20|425.95|421.85|425.98|421.88|426.02|421.92|425.86|421.76|14
1637880510000|2021-11-25 22:48:30|425.99|421.89|426.14|422.04|426.14|422.04|425.93|421.83|21
1637880520000|2021-11-25 22:48:40|426.13|422.03|426.38|422.28|426.39|422.29|426.09|421.99|12
1637880530000|2021-11-25 22:48:50|426.39|422.29|426.29|422.19|426.42|422.32|426.24|422.14|12
1637880540000|2021-11-25 22:49:00|426.24|422.14|426.43|422.33|426.44|422.34|426.24|422.14|9
1637880550000|2021-11-25 22:49:10|426.32|422.22|426.3|422.2|426.32|422.22|426.29|422.19|3
1637880560000|2021-11-25 22:49:20|426.35|422.25|426.38|422.28|426.49|422.39|426.34|422.24|5
1637880580000|2021-11-25 22:49:40|426.39|422.29|426.39|422.29|426.39|422.29|426.39|422.29|1
1637880590000|2021-11-25 22:49:50|426.43|422.33|426.33|422.23|426.43|422.33|426.33|422.23|5
1637880600000|2021-11-25 22:50:00|426.43|422.33|426.43|422.33|426.43|422.33|426.42|422.32|3
1637880610000|2021-11-25 22:50:10|426.44|422.34|426.73|422.63|426.73|422.63|426.43|422.33|13
1637880620000|2021-11-25 22:50:20|426.74|422.64|426.77|422.67|426.88|422.78|426.74|422.64|14
1637880630000|2021-11-25 22:50:30|426.79|422.69|426.78|422.68|426.79|422.69|426.78|422.68|2
1637880640000|2021-11-25 22:50:40|426.72|422.62|426.78|422.68|426.96|422.86|426.72|422.62|10
1637880650000|2021-11-25 22:50:50|426.8|422.7|426.86|422.76|426.89|422.79|426.8|422.7|15
1637880660000|2021-11-25 22:51:00|426.93|422.83|426.9|422.8|426.93|422.83|426.9|422.8|2
1637880670000|2021-11-25 22:51:10|426.89|422.79|426.91|422.81|426.92|422.82|426.89|422.79|4
1637880680000|2021-11-25 22:51:20|426.89|422.79|426.89|422.79|426.91|422.81|426.89|422.79|5
1637880690000|2021-11-25 22:51:30|426.91|422.81|426.91|422.81|426.91|422.81|426.91|422.81|1
1637880700000|2021-11-25 22:51:40|427|422.9|427|422.9|427|422.9|427|422.9|1
1637880710000|2021-11-25 22:51:50|426.98|422.88|427|422.9|427|422.9|426.94|422.84|3
1637880720000|2021-11-25 22:52:00|426.99|422.89|426.95|422.85|427.02|422.92|426.94|422.84|6
1637880730000|2021-11-25 22:52:10|426.91|422.81|427.06|422.96|427.08|422.98|426.91|422.81|10
1637880740000|2021-11-25 22:52:20|427.01|422.91|427.11|423.01|427.11|423.01|427.01|422.91|2
1637880750000|2021-11-25 22:52:30|427.07|422.97|427.13|423.03|427.13|423.03|427.07|422.97|3
1637880760000|2021-11-25 22:52:40|427.18|423.08|427.05|422.95|427.18|423.08|427.05|422.95|2
1637880770000|2021-11-25 22:52:50|427.03|422.93|427.18|423.08|427.18|423.08|427.03|422.93|3
1637880780000|2021-11-25 22:53:00|427.05|422.95|427.05|422.95|427.06|422.96|427.03|422.93|6
1637880800000|2021-11-25 22:53:20|427.03|422.93|427.07|422.97|427.07|422.97|427.03|422.93|4
1637880810000|2021-11-25 22:53:30|427.06|422.96|427.07|422.97|427.07|422.97|427.06|422.96|2
1637880820000|2021-11-25 22:53:40|427.04|422.94|427.19|423.09|427.19|423.09|427.04|422.94|3
1637880840000|2021-11-25 22:54:00|427.17|423.07|427.2|423.1|427.2|423.1|427.17|423.07|4
1637880880000|2021-11-25 22:54:40|427.22|423.12|427.22|423.12|427.22|423.12|427.2|423.1|3
1637880900000|2021-11-25 22:55:00|427.23|423.13|427.23|423.13|427.23|423.13|427.22|423.12|3
1637880910000|2021-11-25 22:55:10|427.22|423.12|427.23|423.13|427.23|423.13|427.22|423.12|2
1637880920000|2021-11-25 22:55:20|427.22|423.12|427.23|423.13|427.23|423.13|427.22|423.12|2
1637880940000|2021-11-25 22:55:40|427.26|423.16|427.23|423.13|427.26|423.16|427.22|423.12|4
1637880950000|2021-11-25 22:55:50|427.22|423.12|427.13|423.03|427.22|423.12|427.13|423.03|3
1637880960000|2021-11-25 22:56:00|427.23|423.13|427.08|422.98|427.24|423.14|427.07|422.97|4
1637880970000|2021-11-25 22:56:10|427.09|422.99|427.09|422.99|427.09|422.99|427.09|422.99|1
1637880980000|2021-11-25 22:56:20|427.08|422.98|427.21|423.11|427.21|423.11|427.07|422.97|3
1637880990000|2021-11-25 22:56:30|427.22|423.12|427.16|423.06|427.26|423.16|427.14|423.04|6
1637881000000|2021-11-25 22:56:40|427.17|423.07|427.06|422.96|427.19|423.09|427.06|422.96|9
1637881010000|2021-11-25 22:56:50|427.05|422.95|427.11|423.01|427.14|423.04|427.05|422.95|9
1637881020000|2021-11-25 22:57:00|427.13|423.03|427.11|423.01|427.23|423.13|427.1|423|5
1637881030000|2021-11-25 22:57:10|427.12|423.02|427.22|423.12|427.23|423.13|427.12|423.02|7
1637881040000|2021-11-25 22:57:20|427.19|423.09|427.18|423.08|427.19|423.09|427.08|422.98|7
1637881050000|2021-11-25 22:57:30|427.2|423.1|426.96|422.86|427.21|423.11|426.94|422.84|13
1637881060000|2021-11-25 22:57:40|426.97|422.87|427.05|422.95|427.09|422.99|426.94|422.84|7
1637881070000|2021-11-25 22:57:50|427.07|422.97|427.15|423.05|427.16|423.06|427.05|422.95|18
1637881080000|2021-11-25 22:58:00|427.21|423.11|427.13|423.03|427.21|423.11|427.13|423.03|7
1637881090000|2021-11-25 22:58:10|427.14|423.04|427.14|423.04|427.19|423.09|427.13|423.03|7
1637881100000|2021-11-25 22:58:20|427.19|423.09|427.13|423.03|427.19|423.09|427.09|422.99|12
1637881110000|2021-11-25 22:58:30|427.17|423.07|427.2|423.1|427.2|423.1|427.17|423.07|2
1637881120000|2021-11-25 22:58:40|427.23|423.13|427.17|423.07|427.23|423.13|427.17|423.07|3
1637881130000|2021-11-25 22:58:50|427.21|423.11|427.17|423.07|427.21|423.11|427.16|423.06|6
1637881140000|2021-11-25 22:59:00|427.21|423.11|427.19|423.09|427.21|423.11|427.13|423.03|5
1637881150000|2021-11-25 22:59:10|427.18|423.08|427.17|423.07|427.18|423.08|427.17|423.07|2
1637881160000|2021-11-25 22:59:20|427.18|423.08|427.21|423.11|427.21|423.11|427.18|423.08|4
1637881170000|2021-11-25 22:59:30|427.24|423.14|427.24|423.14|427.28|423.18|427.22|423.12|5
1637881180000|2021-11-25 22:59:40|427.22|423.12|427.24|423.14|427.24|423.14|427.22|423.12|8
1637881190000|2021-11-25 22:59:50|427.22|423.12|427.24|423.14|427.24|423.14|427.22|423.12|6
1637881200000|2021-11-25 23:00:00|427.18|423.08|427.24|423.14|427.24|423.14|427.18|423.08|2
1637881210000|2021-11-25 23:00:10|427.21|423.11|427.28|423.18|427.3|423.2|427.21|423.11|13
1637881220000|2021-11-25 23:00:20|427.31|423.21|427.15|423.05|427.42|423.32|427.14|423.04|12
1637881230000|2021-11-25 23:00:30|427.12|423.02|427.1|423|427.29|423.19|427.1|423|8
1637881240000|2021-11-25 23:00:40|427.23|423.13|427.21|423.11|427.28|423.18|427.1|423|12
1637881250000|2021-11-25 23:00:50|427.4|423.3|427.28|423.18|427.5|423.4|427.2|423.1|12
1637881260000|2021-11-25 23:01:00|427.2|423.1|427.25|423.15|427.35|423.25|427.2|423.1|4
1637881270000|2021-11-25 23:01:10|427.1|423|427.1|423|427.1|423|427.1|423|1
1637881280000|2021-11-25 23:01:20|427.25|423.15|427.25|423.15|427.25|423.15|427.1|423|5
1637881290000|2021-11-25 23:01:30|427.27|423.17|427.1|423|427.27|423.17|427.1|423|5
1637881310000|2021-11-25 23:01:50|427.25|423.15|427.1|423|427.25|423.15|427.1|423|4
1637881320000|2021-11-25 23:02:00|427.15|423.05|427.2|423.1|427.24|423.14|427.15|423.05|5
1637881330000|2021-11-25 23:02:10|427.1|423|427.2|423.1|427.3|423.2|427.1|423|6
1637881340000|2021-11-25 23:02:20|427.25|423.15|427.27|423.17|427.29|423.19|427.2|423.1|10
1637881350000|2021-11-25 23:02:30|427.29|423.19|427.23|423.13|427.29|423.19|427.1|423|13
1637881360000|2021-11-25 23:02:40|427.22|423.12|427.31|423.21|427.31|423.21|427.2|423.1|8
1637881370000|2021-11-25 23:02:50|427.3|423.2|427.27|423.17|427.31|423.21|427.27|423.17|3
1637881380000|2021-11-25 23:03:00|427.31|423.21|427.33|423.23|427.34|423.24|427.26|423.16|7
1637881390000|2021-11-25 23:03:10|427.29|423.19|427.3|423.2|427.35|423.25|427.28|423.18|10
1637881400000|2021-11-25 23:03:20|427.37|423.27|427.3|423.2|427.37|423.27|427.2|423.1|4
1637881410000|2021-11-25 23:03:30|427.2|423.1|427.32|423.22|427.32|423.22|427.2|423.1|3
1637881420000|2021-11-25 23:03:40|427.35|423.25|427.31|423.21|427.35|423.25|427.31|423.21|6
1637881430000|2021-11-25 23:03:50|427.3|423.2|427.3|423.2|427.3|423.2|427.3|423.2|1
1637881440000|2021-11-25 23:04:00|427.31|423.21|427.4|423.3|427.4|423.3|427.3|423.2|5
1637881450000|2021-11-25 23:04:10|427.61|423.51|427.31|423.21|427.61|423.51|427.31|423.21|3
1637881470000|2021-11-25 23:04:30|427.3|423.2|427.33|423.23|427.33|423.23|427.3|423.2|2
1637881480000|2021-11-25 23:04:40|427.3|423.2|427.34|423.24|427.34|423.24|427.3|423.2|2
1637881490000|2021-11-25 23:04:50|427.45|423.35|427.39|423.29|427.45|423.35|427.34|423.24|9
1637881500000|2021-11-25 23:05:00|427.44|423.34|427.41|423.31|427.44|423.34|427.37|423.27|4
1637881510000|2021-11-25 23:05:10|427.34|423.24|427.67|423.57|427.67|423.57|427.34|423.24|2
1637881520000|2021-11-25 23:05:20|427.66|423.56|427.48|423.38|427.66|423.56|427.48|423.38|2
1637881530000|2021-11-25 23:05:30|427.66|423.56|427.66|423.56|427.66|423.56|427.66|423.56|1
1637881540000|2021-11-25 23:05:40|427.68|423.58|427.53|423.43|427.68|423.58|427.53|423.43|2
1637881550000|2021-11-25 23:05:50|427.61|423.51|427.72|423.62|427.74|423.64|427.6|423.5|14
1637881560000|2021-11-25 23:06:00|427.69|423.59|427.77|423.67|427.77|423.67|427.65|423.55|14
1637881570000|2021-11-25 23:06:10|427.74|423.64|427.74|423.64|427.74|423.64|427.73|423.63|3
1637881580000|2021-11-25 23:06:20|427.75|423.65|427.75|423.65|427.75|423.65|427.72|423.62|3
1637881600000|2021-11-25 23:06:40|427.73|423.63|427.74|423.64|427.75|423.65|427.6|423.5|15
1637881610000|2021-11-25 23:06:50|427.72|423.62|427.72|423.62|427.72|423.62|427.72|423.62|1
1637881620000|2021-11-25 23:07:00|427.7|423.6|427.72|423.62|427.72|423.62|427.68|423.58|5
1637881630000|2021-11-25 23:07:10|427.71|423.61|427.71|423.61|427.71|423.61|427.71|423.61|1
1637881640000|2021-11-25 23:07:20|427.72|423.62|427.72|423.62|427.75|423.65|427.72|423.62|4
1637881650000|2021-11-25 23:07:30|427.7|423.6|427.74|423.64|427.76|423.66|427.7|423.6|5
1637881660000|2021-11-25 23:07:40|427.79|423.69|427.78|423.68|427.79|423.69|427.71|423.61|8
1637881670000|2021-11-25 23:07:50|427.72|423.62|427.71|423.61|427.72|423.62|427.71|423.61|2
1637881680000|2021-11-25 23:08:00|427.76|423.66|427.86|423.76|427.86|423.76|427.71|423.61|9
1637881690000|2021-11-25 23:08:10|427.87|423.77|427.88|423.78|427.94|423.84|427.84|423.74|9
1637881700000|2021-11-25 23:08:20|427.9|423.8|428|423.9|428.15|424.05|427.86|423.76|16
1637881710000|2021-11-25 23:08:30|428.06|423.96|428.03|423.93|428.22|424.12|427.99|423.89|20
1637881720000|2021-11-25 23:08:40|428.1|424|428.15|424.05|428.16|424.06|428.01|423.91|12
1637881730000|2021-11-25 23:08:50|428.14|424.04|428.13|424.03|428.15|424.05|428.08|423.98|6
1637881740000|2021-11-25 23:09:00|428.17|424.07|428.2|424.1|428.25|424.15|428.17|424.07|10
1637881750000|2021-11-25 23:09:10|428.23|424.13|428.33|424.23|428.34|424.24|428.23|424.13|8
1637881760000|2021-11-25 23:09:20|428.32|424.22|428.33|424.23|428.39|424.29|428.32|424.22|13
1637881770000|2021-11-25 23:09:30|428.3|424.2|428.3|424.2|428.3|424.2|428.3|424.2|1
1637881780000|2021-11-25 23:09:40|428.29|424.19|428.22|424.12|428.31|424.21|428.21|424.11|10
1637881790000|2021-11-25 23:09:50|428.2|424.1|428.14|424.04|428.2|424.1|428.14|424.04|9
1637881800000|2021-11-25 23:10:00|428.12|424.02|428.12|424.02|428.12|424.02|428.12|424.02|1
1637881810000|2021-11-25 23:10:10|428.15|424.05|428.31|424.21|428.31|424.21|428.09|423.99|5
1637881820000|2021-11-25 23:10:20|428.13|424.03|428.13|424.03|428.13|424.03|428.09|423.99|3
1637881830000|2021-11-25 23:10:30|428.15|424.05|428.18|424.08|428.18|424.08|428.13|424.03|4
1637881840000|2021-11-25 23:10:40|428.34|424.24|428.19|424.09|428.34|424.24|428.17|424.07|7
1637881850000|2021-11-25 23:10:50|428.18|424.08|428.24|424.14|428.24|424.14|428.16|424.06|12
1637881860000|2021-11-25 23:11:00|428.21|424.11|428.22|424.12|428.28|424.18|428.19|424.09|11
1637881870000|2021-11-25 23:11:10|428.32|424.22|428.56|424.46|428.56|424.46|428.32|424.22|18
1637881880000|2021-11-25 23:11:20|428.59|424.49|428.53|424.43|428.59|424.49|428.53|424.43|8
1637881890000|2021-11-25 23:11:30|428.51|424.41|428.5|424.4|428.55|424.45|428.46|424.36|16
1637881900000|2021-11-25 23:11:40|428.52|424.42|428.5|424.4|428.52|424.42|428.5|424.4|2
1637881910000|2021-11-25 23:11:50|428.46|424.36|428.5|424.4|428.5|424.4|428.46|424.36|2
1637881920000|2021-11-25 23:12:00|428.47|424.37|428.43|424.33|428.47|424.37|428.43|424.33|3
1637881930000|2021-11-25 23:12:10|428.44|424.34|428.42|424.32|428.45|424.35|428.27|424.17|11
1637881940000|2021-11-25 23:12:20|428.39|424.29|428.16|424.06|428.42|424.32|428.14|424.04|9
1637881950000|2021-11-25 23:12:30|428.21|424.11|428.37|424.27|428.39|424.29|428.2|424.1|9
1637881960000|2021-11-25 23:12:40|428.35|424.25|428.29|424.19|428.38|424.28|428.29|424.19|12
1637881970000|2021-11-25 23:12:50|428.34|424.24|428.32|424.22|428.37|424.27|428.21|424.11|18
1637881980000|2021-11-25 23:13:00|428.26|424.16|428.38|424.28|428.46|424.36|428.26|424.16|16
1637881990000|2021-11-25 23:13:10|428.34|424.24|428.39|424.29|428.4|424.3|428.25|424.15|6
1637882000000|2021-11-25 23:13:20|428.37|424.27|428.26|424.16|428.37|424.27|428.26|424.16|4
1637882010000|2021-11-25 23:13:30|428.28|424.18|428.3|424.2|428.3|424.2|428.26|424.16|7
1637882020000|2021-11-25 23:13:40|428.28|424.18|428.23|424.13|428.3|424.2|428.23|424.13|12
1637882030000|2021-11-25 23:13:50|428.24|424.14|428.29|424.19|428.29|424.19|428.24|424.14|4
1637882040000|2021-11-25 23:14:00|428.28|424.18|428.23|424.13|428.32|424.22|428.21|424.11|12
1637882050000|2021-11-25 23:14:10|428.24|424.14|428.23|424.13|428.24|424.14|428.23|424.13|4
1637882060000|2021-11-25 23:14:20|428.24|424.14|428.29|424.19|428.3|424.2|428.22|424.12|15
1637882070000|2021-11-25 23:14:30|428.28|424.18|428.17|424.07|428.29|424.19|428.17|424.07|12
1637882080000|2021-11-25 23:14:40|428.19|424.09|428.19|424.09|428.19|424.09|428.17|424.07|3
1637882090000|2021-11-25 23:14:50|428.18|424.08|428.22|424.12|428.22|424.12|428.18|424.08|5
1637882100000|2021-11-25 23:15:00|428.2|424.1|428.25|424.15|428.25|424.15|428.19|424.09|12
1637882110000|2021-11-25 23:15:10|428.22|424.12|428.28|424.18|428.28|424.18|428.22|424.12|5
1637882120000|2021-11-25 23:15:20|428.25|424.15|428.25|424.15|428.26|424.16|428.19|424.09|12
1637882130000|2021-11-25 23:15:30|428.16|424.06|428.17|424.07|428.22|424.12|428.14|424.04|7
1637882140000|2021-11-25 23:15:40|428.14|424.04|428.08|423.98|428.17|424.07|428.08|423.98|5
1637882150000|2021-11-25 23:15:50|428.12|424.02|428.13|424.03|428.13|424.03|428.11|424.01|3
1637882160000|2021-11-25 23:16:00|428.03|423.93|427.96|423.86|428.03|423.93|427.96|423.86|4
1637882170000|2021-11-25 23:16:10|427.91|423.81|427.96|423.86|427.98|423.88|427.86|423.76|14
1637882180000|2021-11-25 23:16:20|427.95|423.85|427.85|423.75|427.95|423.85|427.85|423.75|5
1637882190000|2021-11-25 23:16:30|427.84|423.74|427.88|423.78|427.89|423.79|427.84|423.74|6
1637882200000|2021-11-25 23:16:40|427.85|423.75|427.74|423.64|427.85|423.75|427.72|423.62|13
1637882210000|2021-11-25 23:16:50|427.75|423.65|427.71|423.61|427.75|423.65|427.67|423.57|10
1637882220000|2021-11-25 23:17:00|427.72|423.62|427.69|423.59|427.75|423.65|427.69|423.59|5
1637882230000|2021-11-25 23:17:10|427.68|423.58|427.7|423.6|427.7|423.6|427.68|423.58|6
1637882240000|2021-11-25 23:17:20|427.68|423.58|427.69|423.59|427.7|423.6|427.68|423.58|5
1637882250000|2021-11-25 23:17:30|427.7|423.6|427.79|423.69|427.81|423.71|427.68|423.58|12
1637882260000|2021-11-25 23:17:40|427.81|423.71|427.82|423.72|427.85|423.75|427.75|423.65|12
1637882270000|2021-11-25 23:17:50|427.76|423.66|427.91|423.81|427.91|423.81|427.74|423.64|13
1637882280000|2021-11-25 23:18:00|427.89|423.79|427.98|423.88|428.07|423.97|427.83|423.73|12
1637882290000|2021-11-25 23:18:10|428.26|424.16|428.27|424.17|428.27|424.17|428.05|423.95|23
1637882300000|2021-11-25 23:18:20|428.26|424.16|428.24|424.14|428.27|424.17|428.23|424.13|4
1637882310000|2021-11-25 23:18:30|428.23|424.13|428.18|424.08|428.24|424.14|428.16|424.06|9
1637882320000|2021-11-25 23:18:40|428.25|424.15|428.3|424.2|428.3|424.2|428.25|424.15|2
1637882330000|2021-11-25 23:18:50|428.31|424.21|428.24|424.14|428.31|424.21|428.24|424.14|4
1637882340000|2021-11-25 23:19:00|428.25|424.15|428.25|424.15|428.25|424.15|428.08|423.98|7
1637882350000|2021-11-25 23:19:10|428.26|424.16|428.25|424.15|428.31|424.21|428.25|424.15|4
1637882360000|2021-11-25 23:19:20|428.23|424.13|428.22|424.12|428.24|424.14|428.22|424.12|4
1637882370000|2021-11-25 23:19:30|428.24|424.14|428.29|424.19|428.29|424.19|428.24|424.14|3
1637882390000|2021-11-25 23:19:50|428.3|424.2|428.31|424.21|428.31|424.21|428.3|424.2|2
1637882400000|2021-11-25 23:20:00|428.3|424.2|428.29|424.19|428.3|424.2|428.29|424.19|2
1637882410000|2021-11-25 23:20:10|428.32|424.22|428.27|424.17|428.32|424.22|428.23|424.13|7
1637882420000|2021-11-25 23:20:20|428.26|424.16|428.11|424.01|428.27|424.17|428.11|424.01|8
1637882430000|2021-11-25 23:20:30|428.16|424.06|428.16|424.06|428.16|424.06|428.11|424.01|7
1637882440000|2021-11-25 23:20:40|428.18|424.08|428.11|424.01|428.18|424.08|428.11|424.01|5
1637882450000|2021-11-25 23:20:50|428.1|424|428.12|424.02|428.12|424.02|428.08|423.98|5
1637882470000|2021-11-25 23:21:10|428.06|423.96|428.06|423.96|428.06|423.96|428.06|423.96|1
1637882480000|2021-11-25 23:21:20|428.04|423.94|427.9|423.8|428.04|423.94|427.9|423.8|7
1637882490000|2021-11-25 23:21:30|427.96|423.86|427.93|423.83|428.04|423.94|427.91|423.81|8
1637882500000|2021-11-25 23:21:40|427.8|423.7|427.9|423.8|427.94|423.84|427.8|423.7|6
1637882510000|2021-11-25 23:21:50|427.91|423.81|428.07|423.97|428.07|423.97|427.91|423.81|13
1637882520000|2021-11-25 23:22:00|428.08|423.98|428.07|423.97|428.09|423.99|428.06|423.96|9
1637882530000|2021-11-25 23:22:10|428.06|423.96|428.07|423.97|428.07|423.97|428.06|423.96|2
1637882540000|2021-11-25 23:22:20|428.05|423.95|428.08|423.98|428.08|423.98|428.02|423.92|6
1637882550000|2021-11-25 23:22:30|428.07|423.97|428.1|424|428.11|424.01|428.07|423.97|4
1637882560000|2021-11-25 23:22:40|428.28|424.18|428.28|424.18|428.28|424.18|428.15|424.05|8
1637882570000|2021-11-25 23:22:50|428.2|424.1|428.16|424.06|428.28|424.18|428.16|424.06|5
1637882580000|2021-11-25 23:23:00|428.15|424.05|428.3|424.2|428.3|424.2|428.15|424.05|5
1637882590000|2021-11-25 23:23:10|428.14|424.04|428.2|424.1|428.2|424.1|428.14|424.04|6
1637882600000|2021-11-25 23:23:20|428.3|424.2|428.3|424.2|428.3|424.2|428.3|424.2|1
1637882610000|2021-11-25 23:23:30|428.33|424.23|428.31|424.21|428.33|424.23|428.26|424.16|4
1637882620000|2021-11-25 23:23:40|428.2|424.1|428.2|424.1|428.25|424.15|428.17|424.07|10
1637882630000|2021-11-25 23:23:50|428.17|424.07|428.1|424|428.17|424.07|428.1|424|4
1637882640000|2021-11-25 23:24:00|428.09|423.99|428.13|424.03|428.13|424.03|428.09|423.99|6
1637882650000|2021-11-25 23:24:10|428.15|424.05|428.09|423.99|428.16|424.06|428.09|423.99|6
1637882660000|2021-11-25 23:24:20|428.1|424|428.15|424.05|428.21|424.11|428.1|424|9
1637882670000|2021-11-25 23:24:30|428.14|424.04|428.16|424.06|428.16|424.06|428.14|424.04|4
1637882680000|2021-11-25 23:24:40|428.19|424.09|428.19|424.09|428.19|424.09|428.19|424.09|1
1637882690000|2021-11-25 23:24:50|428.17|424.07|428.15|424.05|428.23|424.13|428.15|424.05|9
1637882700000|2021-11-25 23:25:00|428.14|424.04|428.32|424.22|428.32|424.22|428.14|424.04|9
1637882710000|2021-11-25 23:25:10|428.31|424.21|428.26|424.16|428.31|424.21|428.2|424.1|10
1637882720000|2021-11-25 23:25:20|428.27|424.17|428.27|424.17|428.27|424.17|428.15|424.05|3
1637882730000|2021-11-25 23:25:30|428.29|424.19|428.24|424.14|428.3|424.2|428.24|424.14|4
1637882740000|2021-11-25 23:25:40|428.18|424.08|428.24|424.14|428.24|424.14|428.18|424.08|6
1637882750000|2021-11-25 23:25:50|428.23|424.13|428.25|424.15|428.25|424.15|428.19|424.09|7
1637882760000|2021-11-25 23:26:00|428.31|424.21|428.28|424.18|428.32|424.22|428.26|424.16|4
1637882770000|2021-11-25 23:26:10|428.27|424.17|428.34|424.24|428.41|424.31|428.27|424.17|16
1637882780000|2021-11-25 23:26:20|428.33|424.23|428.34|424.24|428.34|424.24|428.33|424.23|2
1637882790000|2021-11-25 23:26:30|428.36|424.26|428.39|424.29|428.4|424.3|428.36|424.26|6
1637882800000|2021-11-25 23:26:40|428.42|424.32|428.44|424.34|428.44|424.34|428.41|424.31|6
1637882810000|2021-11-25 23:26:50|428.47|424.37|428.5|424.4|428.5|424.4|428.44|424.34|5
1637882820000|2021-11-25 23:27:00|428.48|424.38|428.5|424.4|428.5|424.4|428.44|424.34|8
1637882830000|2021-11-25 23:27:10|428.52|424.42|428.47|424.37|428.53|424.43|428.47|424.37|5
1637882840000|2021-11-25 23:27:20|428.48|424.38|428.48|424.38|428.48|424.38|428.47|424.37|3
1637882850000|2021-11-25 23:27:30|428.49|424.39|428.49|424.39|428.5|424.4|428.49|424.39|3
1637882860000|2021-11-25 23:27:40|428.48|424.38|428.48|424.38|428.49|424.39|428.48|424.38|3
1637882870000|2021-11-25 23:27:50|428.51|424.41|428.52|424.42|428.52|424.42|428.51|424.41|2
1637882880000|2021-11-25 23:28:00|428.55|424.45|428.54|424.44|428.57|424.47|428.53|424.43|6
1637882890000|2021-11-25 23:28:10|428.55|424.45|428.53|424.43|428.57|424.47|428.53|424.43|4
1637882900000|2021-11-25 23:28:20|428.52|424.42|428.53|424.43|428.53|424.43|428.52|424.42|4
1637882910000|2021-11-25 23:28:30|428.5|424.4|428.52|424.42|428.53|424.43|428.5|424.4|7
1637882920000|2021-11-25 23:28:40|428.53|424.43|428.52|424.42|428.53|424.43|428.5|424.4|4
1637882930000|2021-11-25 23:28:50|428.54|424.44|428.51|424.41|428.54|424.44|428.47|424.37|5
1637882940000|2021-11-25 23:29:00|428.49|424.39|428.45|424.35|428.54|424.44|428.45|424.35|5
1637882950000|2021-11-25 23:29:10|428.5|424.4|428.43|424.33|428.52|424.42|428.42|424.32|11
1637882970000|2021-11-25 23:29:30|428.47|424.37|428.47|424.37|428.47|424.37|428.47|424.37|1
1637882980000|2021-11-25 23:29:40|428.53|424.43|428.51|424.41|428.53|424.43|428.51|424.41|2
1637882990000|2021-11-25 23:29:50|428.49|424.39|428.42|424.32|428.51|424.41|428.42|424.32|3
1637883000000|2021-11-25 23:30:00|428.41|424.31|428.48|424.38|428.48|424.38|428.41|424.31|3
1637883010000|2021-11-25 23:30:10|428.47|424.37|428.47|424.37|428.48|424.38|428.47|424.37|3
1637883020000|2021-11-25 23:30:20|428.44|424.34|428.41|424.31|428.47|424.37|428.41|424.31|3
1637883040000|2021-11-25 23:30:40|428.38|424.28|428.37|424.27|428.42|424.32|428.37|424.27|8
1637883050000|2021-11-25 23:30:50|428.38|424.28|428.32|424.22|428.41|424.31|428.32|424.22|9
1637883060000|2021-11-25 23:31:00|428.31|424.21|428.25|424.15|428.36|424.26|428.25|424.15|11
1637883070000|2021-11-25 23:31:10|428.26|424.16|428.2|424.1|428.26|424.16|428.19|424.09|16
1637883080000|2021-11-25 23:31:20|428.14|424.04|428.19|424.09|428.19|424.09|428.14|424.04|2
1637883090000|2021-11-25 23:31:30|428.21|424.11|428|423.9|428.21|424.11|428|423.9|4
1637883100000|2021-11-25 23:31:40|428.08|423.98|428.07|423.97|428.08|423.98|428.07|423.97|2
1637883110000|2021-11-25 23:31:50|428.06|423.96|428.09|423.99|428.13|424.03|427.99|423.89|9
1637883120000|2021-11-25 23:32:00|428.01|423.91|427.9|423.8|428.04|423.94|427.88|423.78|20
1637883130000|2021-11-25 23:32:10|427.91|423.81|427.89|423.79|427.93|423.83|427.81|423.71|8
1637883140000|2021-11-25 23:32:20|427.86|423.76|427.84|423.74|427.86|423.76|427.84|423.74|4
1637883150000|2021-11-25 23:32:30|427.71|423.61|427.85|423.75|427.85|423.75|427.67|423.57|7
1637883160000|2021-11-25 23:32:40|427.84|423.74|427.82|423.72|427.84|423.74|427.82|423.72|3
1637883180000|2021-11-25 23:33:00|427.86|423.76|427.84|423.74|427.86|423.76|427.84|423.74|3
1637883190000|2021-11-25 23:33:10|427.82|423.72|427.72|423.62|427.82|423.72|427.68|423.58|4
1637883200000|2021-11-25 23:33:20|427.7|423.6|427.72|423.62|427.73|423.63|427.7|423.6|4
1637883210000|2021-11-25 23:33:30|427.82|423.72|427.72|423.62|427.82|423.72|427.72|423.62|3
1637883220000|2021-11-25 23:33:40|427.73|423.63|427.72|423.62|427.73|423.63|427.71|423.61|6
1637883230000|2021-11-25 23:33:50|427.73|423.63|427.71|423.61|427.73|423.63|427.71|423.61|3
1637883240000|2021-11-25 23:34:00|427.73|423.63|427.62|423.52|427.73|423.63|427.62|423.52|11
1637883250000|2021-11-25 23:34:10|427.6|423.5|427.58|423.48|427.62|423.52|427.58|423.48|5
1637883260000|2021-11-25 23:34:20|427.56|423.46|427.28|423.18|427.56|423.46|427.28|423.18|13
1637883270000|2021-11-25 23:34:30|427.26|423.16|427.21|423.11|427.33|423.23|427.07|422.97|25
1637883280000|2021-11-25 23:34:40|427.2|423.1|426.99|422.89|427.2|423.1|426.98|422.88|17
1637883290000|2021-11-25 23:34:50|426.98|422.88|427.34|423.24|427.37|423.27|426.98|422.88|27
1637883300000|2021-11-25 23:35:00|427.48|423.38|427.35|423.25|427.48|423.38|427.28|423.18|20
1637883310000|2021-11-25 23:35:10|427.33|423.23|427.18|423.08|427.33|423.23|427.16|423.06|19
1637883320000|2021-11-25 23:35:20|427.14|423.04|427.1|423|427.26|423.16|426.96|422.86|20
1637883330000|2021-11-25 23:35:30|427.03|422.93|427.1|423|427.21|423.11|427.03|422.93|13
1637883340000|2021-11-25 23:35:40|427.2|423.1|427.14|423.04|427.29|423.19|427.14|423.04|14
1637883350000|2021-11-25 23:35:50|427.08|422.98|427.08|422.98|427.08|422.98|427.04|422.94|3
1637883360000|2021-11-25 23:36:00|427.09|422.99|427.03|422.93|427.14|423.04|427.01|422.91|12
1637883370000|2021-11-25 23:36:10|427.02|422.92|426.9|422.8|427.02|422.92|426.77|422.67|13
1637883380000|2021-11-25 23:36:20|426.78|422.68|426.88|422.78|426.9|422.8|426.78|422.68|14
1637883390000|2021-11-25 23:36:30|426.79|422.69|427.05|422.95|427.05|422.95|426.69|422.59|9
1637883400000|2021-11-25 23:36:40|427.06|422.96|427.04|422.94|427.16|423.06|426.97|422.87|15
1637883410000|2021-11-25 23:36:50|427.01|422.91|427|422.9|427.09|422.99|427|422.9|9
1637883420000|2021-11-25 23:37:00|427.11|423.01|427.15|423.05|427.15|423.05|426.95|422.85|13
1637883430000|2021-11-25 23:37:10|427.18|423.08|427.14|423.04|427.24|423.14|427.01|422.91|26
1637883440000|2021-11-25 23:37:20|427.15|423.05|427.18|423.08|427.2|423.1|427.08|422.98|20
1637883450000|2021-11-25 23:37:30|427.13|423.03|427.03|422.93|427.16|423.06|427.03|422.93|8
1637883460000|2021-11-25 23:37:40|427.09|422.99|427.09|422.99|427.12|423.02|427.08|422.98|11
1637883470000|2021-11-25 23:37:50|427.08|422.98|427.13|423.03|427.14|423.04|427.08|422.98|13
1637883480000|2021-11-25 23:38:00|427.1|423|427.08|422.98|427.1|423|426.93|422.83|14
1637883490000|2021-11-25 23:38:10|427.06|422.96|427.06|422.96|427.06|422.96|426.95|422.85|8
1637883500000|2021-11-25 23:38:20|427.07|422.97|427.05|422.95|427.16|423.06|427.03|422.93|11
1637883510000|2021-11-25 23:38:30|427.06|422.96|427.26|423.16|427.34|423.24|427|422.9|22
1637883520000|2021-11-25 23:38:40|427.27|423.17|427.26|423.16|427.3|423.2|427.25|423.15|12
1637883530000|2021-11-25 23:38:50|427.27|423.17|427.28|423.18|427.36|423.26|427.18|423.08|19
1637883540000|2021-11-25 23:39:00|427.32|423.22|427.4|423.3|427.4|423.3|427.26|423.16|25
1637883550000|2021-11-25 23:39:10|427.41|423.31|427.49|423.39|427.5|423.4|427.28|423.18|21
1637883560000|2021-11-25 23:39:20|427.5|423.4|427.38|423.28|427.55|423.45|427.38|423.28|14
1637883570000|2021-11-25 23:39:30|427.34|423.24|427.4|423.3|427.49|423.39|427.34|423.24|13
1637883590000|2021-11-25 23:39:50|427.57|423.47|427.58|423.48|427.58|423.48|427.57|423.47|2
1637883600000|2021-11-25 23:40:00|427.55|423.45|427.2|423.1|427.55|423.45|427.2|423.1|12
1637883610000|2021-11-25 23:40:10|427.22|423.12|427.14|423.04|427.22|423.12|427.02|422.92|14
1637883620000|2021-11-25 23:40:20|427.13|423.03|427.22|423.12|427.22|423.12|427.09|422.99|14
1637883630000|2021-11-25 23:40:30|427.23|423.13|427.29|423.19|427.3|423.2|427.1|423|15
1637883640000|2021-11-25 23:40:40|427.3|423.2|427.08|422.98|427.42|423.32|427.08|422.98|22
1637883650000|2021-11-25 23:40:50|427.1|423|427.05|422.95|427.11|423.01|427.01|422.91|19
1637883660000|2021-11-25 23:41:00|427.01|422.91|426.95|422.85|427.05|422.95|426.95|422.85|8
1637883670000|2021-11-25 23:41:10|426.96|422.86|427.04|422.94|427.05|422.95|426.91|422.81|14
1637883680000|2021-11-25 23:41:20|427.05|422.95|427.06|422.96|427.09|422.99|427.01|422.91|10
1637883690000|2021-11-25 23:41:30|427.02|422.92|427.02|422.92|427.09|422.99|427.02|422.92|14
1637883700000|2021-11-25 23:41:40|427.03|422.93|427.13|423.03|427.21|423.11|427.02|422.92|18
1637883710000|2021-11-25 23:41:50|427.12|423.02|427.07|422.97|427.17|423.07|427.07|422.97|6
1637883720000|2021-11-25 23:42:00|427.05|422.95|427.08|422.98|427.08|422.98|427.05|422.95|2
1637883730000|2021-11-25 23:42:10|427.09|422.99|427.2|423.1|427.2|423.1|427|422.9|8
1637883740000|2021-11-25 23:42:20|427.16|423.06|427.19|423.09|427.3|423.2|427.16|423.06|7
1637883750000|2021-11-25 23:42:30|427.24|423.14|426.76|422.66|427.24|423.14|426.72|422.62|19
1637883760000|2021-11-25 23:42:40|426.75|422.65|426.59|422.49|426.75|422.65|426.59|422.49|11
1637883770000|2021-11-25 23:42:50|426.6|422.5|426.55|422.45|426.61|422.51|426.55|422.45|9
1637883780000|2021-11-25 23:43:00|426.58|422.48|426.55|422.45|426.58|422.48|426.55|422.45|2
1637883790000|2021-11-25 23:43:10|426.56|422.46|426.6|422.5|426.6|422.5|426.54|422.44|5
1637883800000|2021-11-25 23:43:20|426.59|422.49|426.55|422.45|426.59|422.49|426.51|422.41|7
1637883810000|2021-11-25 23:43:30|426.5|422.4|426.4|422.3|426.5|422.4|426.37|422.27|9
1637883820000|2021-11-25 23:43:40|426.39|422.29|426.32|422.22|426.39|422.29|426.31|422.21|8
1637883830000|2021-11-25 23:43:50|426.31|422.21|426.21|422.11|426.31|422.21|426.16|422.06|10
1637883840000|2021-11-25 23:44:00|426.22|422.12|426.2|422.1|426.29|422.19|426.17|422.07|15
1637883850000|2021-11-25 23:44:10|426.21|422.11|426.21|422.11|426.22|422.12|426.11|422.01|11
1637883860000|2021-11-25 23:44:20|426.19|422.09|426.15|422.05|426.23|422.13|426.14|422.04|14
1637883870000|2021-11-25 23:44:30|426.13|422.03|426.2|422.1|426.21|422.11|426.13|422.03|10
1637883880000|2021-11-25 23:44:40|426.21|422.11|426.45|422.35|426.45|422.35|426.19|422.09|17
1637883890000|2021-11-25 23:44:50|426.47|422.37|426.33|422.23|426.48|422.38|426.3|422.2|19
1637883900000|2021-11-25 23:45:00|426.32|422.22|426.28|422.18|426.32|422.22|426.27|422.17|7
1637883910000|2021-11-25 23:45:10|426.31|422.21|426.31|422.21|426.32|422.22|426.25|422.15|9
1637883920000|2021-11-25 23:45:20|426.29|422.19|426.35|422.25|426.43|422.33|426.29|422.19|22
1637883930000|2021-11-25 23:45:30|426.33|422.23|426.35|422.25|426.42|422.32|426.23|422.13|19
1637883940000|2021-11-25 23:45:40|426.33|422.23|426.36|422.26|426.43|422.33|426.33|422.23|15
1637883950000|2021-11-25 23:45:50|426.37|422.27|426.4|422.3|426.43|422.33|426.34|422.24|12
1637883960000|2021-11-25 23:46:00|426.39|422.29|426.49|422.39|426.49|422.39|426.38|422.28|8
1637883970000|2021-11-25 23:46:10|426.46|422.36|426.72|422.62|426.73|422.63|426.37|422.27|20
1637883980000|2021-11-25 23:46:20|426.7|422.6|426.72|422.62|426.77|422.67|426.69|422.59|10
1637883990000|2021-11-25 23:46:30|426.68|422.58|426.47|422.37|426.68|422.58|426.47|422.37|18
1637884000000|2021-11-25 23:46:40|426.51|422.41|426.63|422.53|426.65|422.55|426.47|422.37|7
1637884010000|2021-11-25 23:46:50|426.59|422.49|426.61|422.51|426.7|422.6|426.56|422.46|10
1637884020000|2021-11-25 23:47:00|426.62|422.52|426.59|422.49|426.68|422.58|426.58|422.48|15
1637884030000|2021-11-25 23:47:10|426.62|422.52|426.74|422.64|426.89|422.79|426.62|422.52|18
1637884040000|2021-11-25 23:47:20|426.73|422.63|426.66|422.56|426.75|422.65|426.66|422.56|9
1637884050000|2021-11-25 23:47:30|426.65|422.55|426.62|422.52|426.65|422.55|426.62|422.52|5
1637884060000|2021-11-25 23:47:40|426.61|422.51|426.61|422.51|426.61|422.51|426.55|422.45|5
1637884070000|2021-11-25 23:47:50|426.6|422.5|426.65|422.55|426.66|422.56|426.58|422.48|12
1637884080000|2021-11-25 23:48:00|426.66|422.56|426.71|422.61|426.72|422.62|426.62|422.52|17
1637884090000|2021-11-25 23:48:10|426.75|422.65|427.05|422.95|427.05|422.95|426.64|422.54|28
1637884100000|2021-11-25 23:48:20|427.06|422.96|427.11|423.01|427.28|423.18|427.02|422.92|17
1637884110000|2021-11-25 23:48:30|427.12|423.02|427.28|423.18|427.31|423.21|427.1|423|18
1637884120000|2021-11-25 23:48:40|427.27|423.17|427.19|423.09|427.3|423.2|427.14|423.04|10
1637884130000|2021-11-25 23:48:50|427.23|423.13|427.05|422.95|427.23|423.13|426.89|422.79|28
1637884140000|2021-11-25 23:49:00|427.03|422.93|427.1|423|427.12|423.02|426.98|422.88|18
1637884150000|2021-11-25 23:49:10|427.11|423.01|427.09|422.99|427.13|423.03|427.08|422.98|9
1637884160000|2021-11-25 23:49:20|427.1|423|426.98|422.88|427.1|423|426.92|422.82|13
1637884170000|2021-11-25 23:49:30|427.03|422.93|427.33|423.23|427.35|423.25|427.03|422.93|16
1637884180000|2021-11-25 23:49:40|427.32|423.22|427.25|423.15|427.35|423.25|427.25|423.15|8
1637884190000|2021-11-25 23:49:50|427.27|423.17|427.28|423.18|427.29|423.19|427.27|423.17|7
1637884200000|2021-11-25 23:50:00|427.27|423.17|427.28|423.18|427.28|423.18|427.18|423.08|12
1637884210000|2021-11-25 23:50:10|427.27|423.17|427.23|423.13|427.28|423.18|427.1|423|17
1637884220000|2021-11-25 23:50:20|427.24|423.14|427.23|423.13|427.28|423.18|427.16|423.06|15
1637884230000|2021-11-25 23:50:30|427.26|423.16|427.22|423.12|427.26|423.16|427.17|423.07|12
1637884240000|2021-11-25 23:50:40|427.21|423.11|427.23|423.13|427.23|423.13|427.15|423.05|13
1637884250000|2021-11-25 23:50:50|427.14|423.04|426.8|422.7|427.14|423.04|426.78|422.68|18
1637884260000|2021-11-25 23:51:00|426.76|422.66|426.85|422.75|426.93|422.83|426.72|422.62|14
1637884270000|2021-11-25 23:51:10|426.82|422.72|426.73|422.63|427|422.9|426.73|422.63|20
1637884280000|2021-11-25 23:51:20|426.72|422.62|426.62|422.52|426.72|422.62|426.61|422.51|10
1637884290000|2021-11-25 23:51:30|426.61|422.51|426.64|422.54|426.65|422.55|426.61|422.51|3
1637884300000|2021-11-25 23:51:40|426.53|422.43|426.65|422.55|426.65|422.55|426.5|422.4|10
1637884310000|2021-11-25 23:51:50|426.57|422.47|426.44|422.34|426.7|422.6|426.4|422.3|15
1637884320000|2021-11-25 23:52:00|426.38|422.28|426.36|422.26|426.44|422.34|426.34|422.24|5
1637884330000|2021-11-25 23:52:10|426.32|422.22|426.53|422.43|426.55|422.45|426.32|422.22|13
1637884340000|2021-11-25 23:52:20|426.55|422.45|426.53|422.43|426.57|422.47|426.51|422.41|16
1637884350000|2021-11-25 23:52:30|426.5|422.4|426.61|422.51|426.65|422.55|426.5|422.4|7
1637884360000|2021-11-25 23:52:40|426.56|422.46|426.88|422.78|426.88|422.78|426.5|422.4|21
1637884370000|2021-11-25 23:52:50|426.9|422.8|427.04|422.94|427.07|422.97|426.76|422.66|18
1637884380000|2021-11-25 23:53:00|427.05|422.95|427.06|422.96|427.07|422.97|427.01|422.91|11
1637884390000|2021-11-25 23:53:10|427.05|422.95|427|422.9|427.1|423|426.98|422.88|18
1637884400000|2021-11-25 23:53:20|427.01|422.91|426.91|422.81|427.02|422.92|426.91|422.81|11
1637884410000|2021-11-25 23:53:30|426.95|422.85|427.13|423.03|427.13|423.03|426.94|422.84|13
1637884420000|2021-11-25 23:53:40|427.12|423.02|427.1|423|427.14|423.04|427.07|422.97|9
1637884430000|2021-11-25 23:53:50|427.21|423.11|427.24|423.14|427.37|423.27|427.19|423.09|13
1637884440000|2021-11-25 23:54:00|427.2|423.1|427.15|423.05|427.22|423.12|427.12|423.02|16
1637884450000|2021-11-25 23:54:10|427.17|423.07|427.13|423.03|427.17|423.07|427.11|423.01|9
1637884460000|2021-11-25 23:54:20|427.14|423.04|427.06|422.96|427.14|423.04|427.04|422.94|12
1637884470000|2021-11-25 23:54:30|427.09|422.99|426.86|422.76|427.09|422.99|426.86|422.76|28
1637884480000|2021-11-25 23:54:40|426.89|422.79|427.05|422.95|427.17|423.07|426.77|422.67|20
1637884490000|2021-11-25 23:54:50|427.06|422.96|426.97|422.87|427.19|423.09|426.93|422.83|16
1637884500000|2021-11-25 23:55:00|426.9|422.8|426.99|422.89|427.16|423.06|426.9|422.8|22
1637884510000|2021-11-25 23:55:10|426.97|422.87|426.95|422.85|426.99|422.89|426.95|422.85|12
1637884520000|2021-11-25 23:55:20|427.02|422.92|427.04|422.94|427.11|423.01|426.97|422.87|11
1637884530000|2021-11-25 23:55:30|426.97|422.87|427.03|422.93|427.04|422.94|426.96|422.86|10
1637884540000|2021-11-25 23:55:40|427.05|422.95|426.94|422.84|427.1|423|426.94|422.84|15
1637884550000|2021-11-25 23:55:50|426.93|422.83|426.96|422.86|426.98|422.88|426.86|422.76|8
1637884560000|2021-11-25 23:56:00|426.98|422.88|426.98|422.88|426.99|422.89|426.96|422.86|6
1637884570000|2021-11-25 23:56:10|427.04|422.94|426.92|422.82|427.07|422.97|426.83|422.73|10
1637884580000|2021-11-25 23:56:20|426.98|422.88|427.14|423.04|427.2|423.1|426.9|422.8|20
1637884590000|2021-11-25 23:56:30|427.11|423.01|426.98|422.88|427.12|423.02|426.9|422.8|14
1637884600000|2021-11-25 23:56:40|427.01|422.91|426.98|422.88|427.01|422.91|426.98|422.88|4
1637884610000|2021-11-25 23:56:50|426.99|422.89|426.87|422.77|427|422.9|426.84|422.74|18
1637884620000|2021-11-25 23:57:00|426.89|422.79|426.7|422.6|426.89|422.79|426.63|422.53|16
1637884630000|2021-11-25 23:57:10|426.66|422.56|426.7|422.6|426.72|422.62|426.65|422.55|15
1637884640000|2021-11-25 23:57:20|426.65|422.55|426.72|422.62|426.72|422.62|426.65|422.55|12
1637884650000|2021-11-25 23:57:30|426.74|422.64|426.7|422.6|426.74|422.64|426.69|422.59|4
1637884660000|2021-11-25 23:57:40|426.69|422.59|426.86|422.76|426.86|422.76|426.68|422.58|13
1637884670000|2021-11-25 23:57:50|426.85|422.75|426.87|422.77|426.87|422.77|426.74|422.64|18
1637884680000|2021-11-25 23:58:00|426.86|422.76|426.78|422.68|426.88|422.78|426.75|422.65|10
1637884690000|2021-11-25 23:58:10|426.88|422.78|426.78|422.68|426.88|422.78|426.71|422.61|19
1637884700000|2021-11-25 23:58:20|426.77|422.67|426.68|422.58|426.77|422.67|426.65|422.55|13
1637884710000|2021-11-25 23:58:30|426.71|422.61|426.65|422.55|426.73|422.63|426.54|422.44|17
1637884720000|2021-11-25 23:58:40|426.63|422.53|426.72|422.62|426.72|422.62|426.59|422.49|12
1637884730000|2021-11-25 23:58:50|426.71|422.61|426.72|422.62|426.72|422.62|426.71|422.61|4
1637884740000|2021-11-25 23:59:00|426.71|422.61|426.64|422.54|426.85|422.75|426.64|422.54|11
1637884750000|2021-11-25 23:59:10|426.63|422.53|426.57|422.47|426.65|422.55|426.47|422.37|29
1637884760000|2021-11-25 23:59:20|426.58|422.48|426.99|422.89|426.99|422.89|426.53|422.43|29
1637884770000|2021-11-25 23:59:30|426.97|422.87|426.9|422.8|426.98|422.88|426.88|422.78|20
1637884780000|2021-11-25 23:59:40|426.91|422.81|426.93|422.83|426.93|422.83|426.88|422.78|9
1637884790000|2021-11-25 23:59:50|426.91|422.81|426.86|422.76|426.91|422.81|426.84|422.74|7
1637884800000|2021-11-26 00:00:00|427.05|422.95|427.15|423.05|427.19|423.09|427.02|422.92|8
1637884810000|2021-11-26 00:00:10|427.36|423.26|427.37|423.27|427.38|423.28|427.34|423.24|5
1637884820000|2021-11-26 00:00:20|427.6|423.5|427.67|423.57|427.67|423.57|427.51|423.41|13
1637884830000|2021-11-26 00:00:30|427.68|423.58|427.72|423.62|427.72|423.62|427.6|423.5|14
1637884840000|2021-11-26 00:00:40|427.71|423.61|428|423.9|428|423.9|427.7|423.6|19
1637884850000|2021-11-26 00:00:50|427.99|423.89|428.1|424|428.1|424|427.93|423.83|12
1637884860000|2021-11-26 00:01:00|428.01|423.91|428.07|423.97|428.09|423.99|428.01|423.91|13
1637884870000|2021-11-26 00:01:10|428.06|423.96|427.54|423.44|428.06|423.96|427.53|423.43|24
1637884880000|2021-11-26 00:01:20|427.53|423.43|427.59|423.49|427.59|423.49|427.51|423.41|15
1637884890000|2021-11-26 00:01:30|427.6|423.5|427.63|423.53|427.73|423.63|427.6|423.5|9
1637884900000|2021-11-26 00:01:40|427.61|423.51|427.88|423.78|427.98|423.88|427.55|423.45|26
1637884910000|2021-11-26 00:01:50|427.86|423.76|427.84|423.74|427.95|423.85|427.8|423.7|20
1637884920000|2021-11-26 00:02:00|427.86|423.76|427.84|423.74|427.86|423.76|427.78|423.68|6
1637884930000|2021-11-26 00:02:10|427.85|423.75|427.76|423.66|427.85|423.75|427.62|423.52|18
1637884940000|2021-11-26 00:02:20|427.7|423.6|427.73|423.63|427.86|423.76|427.69|423.59|14
1637884950000|2021-11-26 00:02:30|427.76|423.66|428|423.9|428|423.9|427.68|423.58|19
1637884960000|2021-11-26 00:02:40|427.99|423.89|428.06|423.96|428.07|423.97|427.93|423.83|15
1637884970000|2021-11-26 00:02:50|428.05|423.95|428.17|424.07|428.24|424.14|428.02|423.92|19
1637884980000|2021-11-26 00:03:00|428.2|424.1|428.16|424.06|428.2|424.1|428.12|424.02|12
1637884990000|2021-11-26 00:03:10|428.21|424.11|428.41|424.31|428.49|424.39|428.19|424.09|19
1637885000000|2021-11-26 00:03:20|428.43|424.33|428.41|424.31|428.49|424.39|428.41|424.31|13
1637885010000|2021-11-26 00:03:30|428.42|424.32|428.09|423.99|428.46|424.36|428.03|423.93|33
1637885020000|2021-11-26 00:03:40|428.08|423.98|427.78|423.68|428.08|423.98|427.78|423.68|25
1637885030000|2021-11-26 00:03:50|427.77|423.67|428.09|423.99|428.1|424|427.77|423.67|12
1637885040000|2021-11-26 00:04:00|428.08|423.98|427.84|423.74|428.09|423.99|427.83|423.73|21
1637885050000|2021-11-26 00:04:10|427.85|423.75|427.81|423.71|427.93|423.83|427.81|423.71|14
1637885060000|2021-11-26 00:04:20|427.88|423.78|428.03|423.93|428.08|423.98|427.88|423.78|10
1637885070000|2021-11-26 00:04:30|428.05|423.95|428.05|423.95|428.16|424.06|428.03|423.93|8
1637885080000|2021-11-26 00:04:40|428.04|423.94|428|423.9|428.16|424.06|428|423.9|11
1637885090000|2021-11-26 00:04:50|428.03|423.93|428.06|423.96|428.12|424.02|427.99|423.89|21
1637885100000|2021-11-26 00:05:00|428.07|423.97|428.05|423.95|428.13|424.03|427.99|423.89|15
1637885110000|2021-11-26 00:05:10|428.09|423.99|427.73|423.63|428.09|423.99|427.73|423.63|17
1637885120000|2021-11-26 00:05:20|427.7|423.6|427.7|423.6|427.71|423.61|427.68|423.58|10
1637885130000|2021-11-26 00:05:30|427.69|423.59|427.7|423.6|427.73|423.63|427.69|423.59|5
1637885140000|2021-11-26 00:05:40|427.74|423.64|427.34|423.24|427.74|423.64|427.32|423.22|18
1637885150000|2021-11-26 00:05:50|427.35|423.25|427.41|423.31|427.42|423.32|427.35|423.25|8
1637885160000|2021-11-26 00:06:00|427.4|423.3|427.26|423.16|427.43|423.33|427.19|423.09|19
1637885170000|2021-11-26 00:06:10|427.19|423.09|427.31|423.21|427.38|423.28|427.19|423.09|18
1637885180000|2021-11-26 00:06:20|427.24|423.14|427.25|423.15|427.25|423.15|427.19|423.09|13
1637885190000|2021-11-26 00:06:30|427.26|423.16|427.19|423.09|427.31|423.21|427.19|423.09|6
1637885200000|2021-11-26 00:06:40|427.21|423.11|427.28|423.18|427.28|423.18|427.2|423.1|12
1637885210000|2021-11-26 00:06:50|427.22|423.12|426.83|422.73|427.22|423.12|426.83|422.73|24
1637885220000|2021-11-26 00:07:00|426.84|422.74|426.78|422.68|426.89|422.79|426.71|422.61|15
1637885230000|2021-11-26 00:07:10|426.77|422.67|426.64|422.54|426.86|422.76|426.64|422.54|11
1637885240000|2021-11-26 00:07:20|426.8|422.7|426.99|422.89|427.04|422.94|426.76|422.66|15
1637885250000|2021-11-26 00:07:30|426.97|422.87|427.12|423.02|427.12|423.02|426.94|422.84|10
1637885260000|2021-11-26 00:07:40|427.14|423.04|427.2|423.1|427.33|423.23|427.14|423.04|8
1637885270000|2021-11-26 00:07:50|427.24|423.14|427.26|423.16|427.28|423.18|427.24|423.14|12
1637885280000|2021-11-26 00:08:00|427.09|422.99|427.59|423.49|427.59|423.49|427.02|422.92|30
1637885290000|2021-11-26 00:08:10|427.46|423.36|427.87|423.77|428|423.9|427.42|423.32|31
1637885300000|2021-11-26 00:08:20|427.89|423.79|428.24|424.14|428.36|424.26|427.89|423.79|15
1637885310000|2021-11-26 00:08:30|428.29|424.19|428.11|424.01|428.33|424.23|428.07|423.97|16
1637885320000|2021-11-26 00:08:40|428.16|424.06|427.98|423.88|428.16|424.06|427.85|423.75|22
1637885330000|2021-11-26 00:08:50|428.01|423.91|428.05|423.95|428.05|423.95|427.85|423.75|14
1637885340000|2021-11-26 00:09:00|427.84|423.74|428.34|424.24|428.34|424.24|427.84|423.74|20
1637885350000|2021-11-26 00:09:10|428.4|424.3|428.43|424.33|428.49|424.39|428.25|424.15|11
1637885360000|2021-11-26 00:09:20|428.44|424.34|428.34|424.24|428.44|424.34|428.3|424.2|16
1637885370000|2021-11-26 00:09:30|428.31|424.21|428.48|424.38|428.48|424.38|428.31|424.21|6
1637885380000|2021-11-26 00:09:40|428.49|424.39|428.5|424.4|428.53|424.43|428.43|424.33|10
1637885390000|2021-11-26 00:09:50|428.49|424.39|428.53|424.43|428.53|424.43|428.48|424.38|7
1637885400000|2021-11-26 00:10:00|428.55|424.45|428.38|424.28|428.6|424.5|428.29|424.19|15
1637885410000|2021-11-26 00:10:10|428.39|424.29|428.59|424.49|428.59|424.49|428.29|424.19|25
1637885420000|2021-11-26 00:10:20|428.61|424.51|428.28|424.18|428.61|424.51|428.21|424.11|22
1637885430000|2021-11-26 00:10:30|428.22|424.12|428.07|423.97|428.28|424.18|428.07|423.97|12
1637885440000|2021-11-26 00:10:40|428.1|424|427.53|423.43|428.1|424|427.47|423.37|25
1637885450000|2021-11-26 00:10:50|427.52|423.42|427.83|423.73|427.85|423.75|427.47|423.37|29
1637885460000|2021-11-26 00:11:00|427.81|423.71|427.93|423.83|427.97|423.87|427.67|423.57|24
1637885470000|2021-11-26 00:11:10|427.89|423.79|428.18|424.08|428.18|424.08|427.78|423.68|24
1637885480000|2021-11-26 00:11:20|428.17|424.07|428.11|424.01|428.26|424.16|428.11|424.01|26
1637885490000|2021-11-26 00:11:30|428.09|423.99|427.74|423.64|428.09|423.99|427.72|423.62|25
1637885500000|2021-11-26 00:11:40|427.76|423.66|427.84|423.74|427.99|423.89|427.76|423.66|28
1637885510000|2021-11-26 00:11:50|427.86|423.76|427.95|423.85|428.02|423.92|427.77|423.67|23
1637885520000|2021-11-26 00:12:00|427.94|423.84|427.82|423.72|428|423.9|427.82|423.72|15
1637885530000|2021-11-26 00:12:10|427.81|423.71|427.67|423.57|427.83|423.73|427.66|423.56|18
1637885540000|2021-11-26 00:12:20|427.76|423.66|427.46|423.36|427.76|423.66|427.45|423.35|24
1637885550000|2021-11-26 00:12:30|427.44|423.34|427.5|423.4|427.51|423.41|427.39|423.29|20
1637885560000|2021-11-26 00:12:40|427.48|423.38|427.54|423.44|427.54|423.44|427.33|423.23|22
1637885570000|2021-11-26 00:12:50|427.47|423.37|427.56|423.46|427.56|423.46|427.47|423.37|6
1637885580000|2021-11-26 00:13:00|427.62|423.52|427.52|423.42|427.62|423.52|427.45|423.35|17
1637885590000|2021-11-26 00:13:10|427.49|423.39|427.49|423.39|427.51|423.41|427.43|423.33|9
1637885600000|2021-11-26 00:13:20|427.45|423.35|427.67|423.57|427.67|423.57|427.43|423.33|11
1637885610000|2021-11-26 00:13:30|427.69|423.59|427.77|423.67|427.92|423.82|427.57|423.47|25
1637885620000|2021-11-26 00:13:40|427.78|423.68|427.95|423.85|428.03|423.93|427.77|423.67|15
1637885630000|2021-11-26 00:13:50|427.94|423.84|427.9|423.8|427.99|423.89|427.88|423.78|12
1637885640000|2021-11-26 00:14:00|427.93|423.83|428.14|424.04|428.17|424.07|427.89|423.79|15
1637885650000|2021-11-26 00:14:10|428.22|424.12|428.25|424.15|428.26|424.16|428.04|423.94|17
1637885660000|2021-11-26 00:14:20|428.09|423.99|428.03|423.93|428.26|424.16|427.98|423.88|23
1637885670000|2021-11-26 00:14:30|428.11|424.01|428.34|424.24|428.34|424.24|428.07|423.97|14
1637885680000|2021-11-26 00:14:40|428.33|424.23|428.2|424.1|428.34|424.24|428.2|424.1|17
1637885690000|2021-11-26 00:14:50|428.24|424.14|428.19|424.09|428.26|424.16|428.12|424.02|23
1637885700000|2021-11-26 00:15:00|428.18|424.08|427.97|423.87|428.19|424.09|427.91|423.81|28
1637885710000|2021-11-26 00:15:10|427.96|423.86|428.47|424.37|428.5|424.4|427.93|423.83|31
1637885720000|2021-11-26 00:15:20|428.46|424.36|428.62|424.52|428.62|424.52|428.43|424.33|21
1637885730000|2021-11-26 00:15:30|428.75|424.65|428.79|424.69|428.89|424.79|428.73|424.63|16
1637885740000|2021-11-26 00:15:40|428.74|424.64|428.79|424.69|428.89|424.79|428.74|424.64|13
1637885750000|2021-11-26 00:15:50|428.76|424.66|428.72|424.62|428.83|424.73|428.72|424.62|19
1637885760000|2021-11-26 00:16:00|428.69|424.59|428.7|424.6|428.71|424.61|428.67|424.57|9
1637885770000|2021-11-26 00:16:10|428.68|424.58|428.65|424.55|428.77|424.67|428.65|424.55|18
1637885780000|2021-11-26 00:16:20|428.68|424.58|428.36|424.26|428.68|424.58|428.36|424.26|17
1637885790000|2021-11-26 00:16:30|428.35|424.25|428.46|424.36|428.46|424.36|428.26|424.16|15
1637885800000|2021-11-26 00:16:40|428.45|424.35|428.36|424.26|428.48|424.38|428.32|424.22|14
1637885810000|2021-11-26 00:16:50|428.39|424.29|428.48|424.38|428.77|424.67|428.3|424.2|35
1637885820000|2021-11-26 00:17:00|428.42|424.32|428.23|424.13|428.46|424.36|428.23|424.13|16
1637885830000|2021-11-26 00:17:10|428.3|424.2|428.38|424.28|428.38|424.28|428.15|424.05|13
1637885840000|2021-11-26 00:17:20|428.37|424.27|428.28|424.18|428.37|424.27|428.28|424.18|8
1637885850000|2021-11-26 00:17:30|428.29|424.19|427.9|423.8|428.29|424.19|427.9|423.8|13
1637885860000|2021-11-26 00:17:40|427.89|423.79|427.77|423.67|427.96|423.86|427.75|423.65|20
1637885870000|2021-11-26 00:17:50|427.79|423.69|427.78|423.68|427.84|423.74|427.7|423.6|12
1637885880000|2021-11-26 00:18:00|427.75|423.65|427.44|423.34|427.78|423.68|427.44|423.34|17
1637885890000|2021-11-26 00:18:10|427.43|423.33|427.48|423.38|427.53|423.43|427.42|423.32|11
1637885900000|2021-11-26 00:18:20|427.37|423.27|427.4|423.3|427.44|423.34|427.34|423.24|11
1637885910000|2021-11-26 00:18:30|427.41|423.31|427.24|423.14|427.49|423.39|427.24|423.14|19
1637885920000|2021-11-26 00:18:40|427.23|423.13|427.12|423.02|427.23|423.13|426.94|422.84|13
1637885930000|2021-11-26 00:18:50|427.05|422.95|426.95|422.85|427.12|423.02|426.94|422.84|12
1637885940000|2021-11-26 00:19:00|426.94|422.84|426.84|422.74|426.99|422.89|426.77|422.67|12
1637885950000|2021-11-26 00:19:10|426.81|422.71|426.72|422.62|426.81|422.71|426.68|422.58|13
1637885960000|2021-11-26 00:19:20|426.69|422.59|426.92|422.82|426.96|422.86|426.66|422.56|17
1637885970000|2021-11-26 00:19:30|426.95|422.85|426.91|422.81|426.95|422.85|426.73|422.63|18
1637885980000|2021-11-26 00:19:40|426.92|422.82|426.66|422.56|426.93|422.83|426.66|422.56|19
1637885990000|2021-11-26 00:19:50|426.69|422.59|426.76|422.66|426.78|422.68|426.59|422.49|19
1637886000000|2021-11-26 00:20:00|426.74|422.64|426.68|422.58|426.79|422.69|426.58|422.48|21
1637886010000|2021-11-26 00:20:10|426.7|422.6|426.51|422.41|426.71|422.61|426.49|422.39|10
1637886020000|2021-11-26 00:20:20|426.5|422.4|426.34|422.24|426.55|422.45|426.32|422.22|19
1637886030000|2021-11-26 00:20:30|426.32|422.22|426.11|422.01|426.32|422.22|426.11|422.01|16
1637886040000|2021-11-26 00:20:40|426.08|421.98|426.01|421.91|426.18|422.08|425.97|421.87|27
1637886050000|2021-11-26 00:20:50|425.98|421.88|426.19|422.09|426.26|422.16|425.91|421.81|31
1637886060000|2021-11-26 00:21:00|426.14|422.04|425.91|421.81|426.16|422.06|425.91|421.81|27
1637886070000|2021-11-26 00:21:10|425.93|421.83|425.84|421.74|425.99|421.89|425.84|421.74|14
1637886080000|2021-11-26 00:21:20|425.85|421.75|425.56|421.46|425.91|421.81|425.56|421.46|21
1637886090000|2021-11-26 00:21:30|425.63|421.53|425.72|421.62|425.78|421.68|425.63|421.53|7
1637886100000|2021-11-26 00:21:40|425.69|421.59|425.62|421.52|425.72|421.62|425.6|421.5|13
1637886110000|2021-11-26 00:21:50|425.6|421.5|425.62|421.52|425.66|421.56|425.52|421.42|15
1637886120000|2021-11-26 00:22:00|425.63|421.53|425.85|421.75|425.91|421.81|425.55|421.45|21
1637886130000|2021-11-26 00:22:10|425.89|421.79|425.75|421.65|426.09|421.99|425.75|421.65|24
1637886140000|2021-11-26 00:22:20|425.74|421.64|425.68|421.58|425.77|421.67|425.62|421.52|25
1637886150000|2021-11-26 00:22:30|425.75|421.65|425.59|421.49|425.77|421.67|425.59|421.49|18
1637886160000|2021-11-26 00:22:40|425.61|421.51|425.62|421.52|425.64|421.54|425.57|421.47|9
1637886170000|2021-11-26 00:22:50|425.66|421.56|425.66|421.56|425.66|421.56|425.57|421.47|12
1637886180000|2021-11-26 00:23:00|425.65|421.55|425.59|421.49|425.66|421.56|425.55|421.45|17
1637886190000|2021-11-26 00:23:10|425.6|421.5|425.68|421.58|425.68|421.58|425.52|421.42|13
1637886200000|2021-11-26 00:23:20|425.67|421.57|425.86|421.76|425.86|421.76|425.65|421.55|18
1637886210000|2021-11-26 00:23:30|425.87|421.77|425.98|421.88|426|421.9|425.78|421.68|19
1637886220000|2021-11-26 00:23:40|425.99|421.89|426.04|421.94|426.1|422|425.95|421.85|14
1637886230000|2021-11-26 00:23:50|426.02|421.92|426.27|422.17|426.37|422.27|426.02|421.92|24
1637886240000|2021-11-26 00:24:00|426.26|422.16|426.18|422.08|426.35|422.25|426.17|422.07|24
1637886250000|2021-11-26 00:24:10|426.17|422.07|426.05|421.95|426.24|422.14|426.05|421.95|20
1637886260000|2021-11-26 00:24:20|426.07|421.97|426.11|422.01|426.17|422.07|426.04|421.94|16
1637886270000|2021-11-26 00:24:30|426.09|421.99|426.12|422.02|426.16|422.06|426.04|421.94|6
1637886280000|2021-11-26 00:24:40|426.15|422.05|426.06|421.96|426.18|422.08|426.06|421.96|10
1637886290000|2021-11-26 00:24:50|426.07|421.97|426.07|421.97|426.09|421.99|426.06|421.96|5
1637886300000|2021-11-26 00:25:00|426.04|421.94|426.04|421.94|426.11|422.01|425.96|421.86|14
1637886310000|2021-11-26 00:25:10|426.01|421.91|425.93|421.83|426.01|421.91|425.91|421.81|10
1637886320000|2021-11-26 00:25:20|425.94|421.84|425.88|421.78|425.97|421.87|425.87|421.77|15
1637886330000|2021-11-26 00:25:30|425.87|421.77|425.76|421.66|425.94|421.84|425.76|421.66|17
1637886340000|2021-11-26 00:25:40|425.78|421.68|425.8|421.7|425.85|421.75|425.61|421.51|19
1637886350000|2021-11-26 00:25:50|425.69|421.59|425.63|421.53|425.81|421.71|425.57|421.47|23
1637886360000|2021-11-26 00:26:00|425.62|421.52|425.73|421.63|425.73|421.63|425.44|421.34|18
1637886370000|2021-11-26 00:26:10|425.47|421.37|425.8|421.7|425.83|421.73|425.47|421.37|20
1637886380000|2021-11-26 00:26:20|425.73|421.63|425.62|421.52|425.73|421.63|425.54|421.44|16
1637886390000|2021-11-26 00:26:30|425.58|421.48|425.65|421.55|425.65|421.55|425.54|421.44|16
1637886400000|2021-11-26 00:26:40|425.64|421.54|425.76|421.66|425.76|421.66|425.6|421.5|19
1637886410000|2021-11-26 00:26:50|425.74|421.64|425.71|421.61|425.76|421.66|425.62|421.52|18
1637886420000|2021-11-26 00:27:00|425.7|421.6|425.61|421.51|425.7|421.6|425.59|421.49|7
1637886430000|2021-11-26 00:27:10|425.53|421.43|425.51|421.41|425.53|421.43|425.47|421.37|7
1637886440000|2021-11-26 00:27:20|425.49|421.39|425.6|421.5|425.64|421.54|425.48|421.38|17
1637886450000|2021-11-26 00:27:30|425.57|421.47|425.56|421.46|425.73|421.63|425.56|421.46|11
1637886460000|2021-11-26 00:27:40|425.59|421.49|425.66|421.56|425.66|421.56|425.53|421.43|15
1637886470000|2021-11-26 00:27:50|425.63|421.53|425.82|421.72|425.94|421.84|425.63|421.53|18
1637886480000|2021-11-26 00:28:00|425.86|421.76|425.89|421.79|425.93|421.83|425.86|421.76|17
1637886490000|2021-11-26 00:28:10|425.88|421.78|426.05|421.95|426.06|421.96|425.88|421.78|13
1637886500000|2021-11-26 00:28:20|426.04|421.94|426.1|422|426.1|422|425.95|421.85|12
1637886510000|2021-11-26 00:28:30|426.09|421.99|426.07|421.97|426.12|422.02|425.94|421.84|14
1637886520000|2021-11-26 00:28:40|426.09|421.99|426.11|422.01|426.11|422.01|426.08|421.98|3
1637886530000|2021-11-26 00:28:50|426.14|422.04|426.14|422.04|426.2|422.1|425.99|421.89|21
1637886540000|2021-11-26 00:29:00|426.16|422.06|426.13|422.03|426.17|422.07|426.04|421.94|10
1637886550000|2021-11-26 00:29:10|426.14|422.04|426.06|421.96|426.19|422.09|426.06|421.96|14
1637886560000|2021-11-26 00:29:20|426.07|421.97|426.16|422.06|426.17|422.07|426.04|421.94|12
1637886570000|2021-11-26 00:29:30|426.13|422.03|426.42|422.32|426.42|422.32|426.13|422.03|17
1637886580000|2021-11-26 00:29:40|426.43|422.33|426.43|422.33|426.43|422.33|426.4|422.3|7
1637886590000|2021-11-26 00:29:50|426.42|422.32|426.52|422.42|426.53|422.43|426.33|422.23|15
1637886600000|2021-11-26 00:30:00|426.57|422.47|426.52|422.42|426.61|422.51|426.4|422.3|20
1637886610000|2021-11-26 00:30:10|426.5|422.4|426.5|422.4|426.52|422.42|426.5|422.4|3
1637886620000|2021-11-26 00:30:20|426.54|422.44|426.44|422.34|426.54|422.44|426.41|422.31|15
1637886630000|2021-11-26 00:30:30|426.41|422.31|426.51|422.41|426.6|422.5|426.32|422.22|19
1637886640000|2021-11-26 00:30:40|426.46|422.36|426.57|422.47|426.6|422.5|426.46|422.36|10
1637886650000|2021-11-26 00:30:50|426.63|422.53|426.72|422.62|426.77|422.67|426.61|422.51|11
1637886660000|2021-11-26 00:31:00|426.75|422.65|426.75|422.65|426.8|422.7|426.72|422.62|14
1637886670000|2021-11-26 00:31:10|426.77|422.67|426.77|422.67|426.78|422.68|426.77|422.67|5
1637886680000|2021-11-26 00:31:20|426.74|422.64|426.91|422.81|426.91|422.81|426.73|422.63|11
1637886690000|2021-11-26 00:31:30|426.9|422.8|426.94|422.84|426.95|422.85|426.87|422.77|9
1637886700000|2021-11-26 00:31:40|427.11|423.01|426.93|422.83|427.13|423.03|426.93|422.83|8
1637886710000|2021-11-26 00:31:50|426.92|422.82|426.8|422.7|426.94|422.84|426.8|422.7|14
1637886720000|2021-11-26 00:32:00|426.83|422.73|426.99|422.89|426.99|422.89|426.7|422.6|19
1637886730000|2021-11-26 00:32:10|426.83|422.73|426.87|422.77|427.04|422.94|426.8|422.7|12
1637886740000|2021-11-26 00:32:20|426.94|422.84|427.08|422.98|427.19|423.09|426.87|422.77|18
1637886750000|2021-11-26 00:32:30|427.03|422.93|427.1|423|427.2|423.1|427.02|422.92|13
1637886760000|2021-11-26 00:32:40|427.11|423.01|426.99|422.89|427.11|423.01|426.88|422.78|15
1637886770000|2021-11-26 00:32:50|426.78|422.68|427.06|422.96|427.06|422.96|426.78|422.68|11
1637886780000|2021-11-26 00:33:00|427.04|422.94|426.91|422.81|427.07|422.97|426.81|422.71|14
1637886790000|2021-11-26 00:33:10|426.89|422.79|427.02|422.92|427.05|422.95|426.89|422.79|7
1637886800000|2021-11-26 00:33:20|427.05|422.95|426.82|422.72|427.05|422.95|426.81|422.71|15
1637886810000|2021-11-26 00:33:30|426.83|422.73|426.73|422.63|426.83|422.73|426.72|422.62|12
1637886820000|2021-11-26 00:33:40|426.9|422.8|426.92|422.82|426.97|422.87|426.85|422.75|8
1637886830000|2021-11-26 00:33:50|426.91|422.81|426.57|422.47|426.91|422.81|426.57|422.47|14
1637886840000|2021-11-26 00:34:00|426.56|422.46|426.65|422.55|426.65|422.55|426.51|422.41|6
1637886850000|2021-11-26 00:34:10|426.64|422.54|426.8|422.7|426.83|422.73|426.64|422.54|13
1637886860000|2021-11-26 00:34:20|426.79|422.69|426.69|422.59|426.79|422.69|426.6|422.5|16
1637886870000|2021-11-26 00:34:30|426.73|422.63|426.67|422.57|426.75|422.65|426.63|422.53|14
1637886880000|2021-11-26 00:34:40|426.64|422.54|426.68|422.58|426.72|422.62|426.59|422.49|9
1637886890000|2021-11-26 00:34:50|426.69|422.59|426.96|422.86|427.03|422.93|426.69|422.59|16
1637886900000|2021-11-26 00:35:00|426.95|422.85|426.86|422.76|426.99|422.89|426.79|422.69|10
1637886910000|2021-11-26 00:35:10|426.88|422.78|426.99|422.89|427.14|423.04|426.78|422.68|18
1637886920000|2021-11-26 00:35:20|426.97|422.87|427.19|423.09|427.19|423.09|426.97|422.87|11
1637886930000|2021-11-26 00:35:30|427.17|423.07|427.54|423.44|427.55|423.45|427.1|423|24
1637886940000|2021-11-26 00:35:40|427.52|423.42|427.56|423.46|427.57|423.47|427.45|423.35|16
1637886950000|2021-11-26 00:35:50|427.54|423.44|427.47|423.37|427.68|423.58|427.46|423.36|21
1637886960000|2021-11-26 00:36:00|427.46|423.36|427.75|423.65|427.75|423.65|427.41|423.31|7
1637886970000|2021-11-26 00:36:10|427.74|423.64|427.57|423.47|427.74|423.64|427.46|423.36|22
1637886980000|2021-11-26 00:36:20|427.8|423.7|427.67|423.57|427.8|423.7|427.61|423.51|15
1637886990000|2021-11-26 00:36:30|427.69|423.59|427.82|423.72|427.82|423.72|427.64|423.54|18
1637887000000|2021-11-26 00:36:40|427.85|423.75|427.77|423.67|427.9|423.8|427.68|423.58|15
1637887010000|2021-11-26 00:36:50|427.72|423.62|427.93|423.83|427.99|423.89|427.72|423.62|10
1637887020000|2021-11-26 00:37:00|428.05|423.95|427.9|423.8|428.07|423.97|427.84|423.74|24
1637887030000|2021-11-26 00:37:10|427.93|423.83|427.84|423.74|428.03|423.93|427.84|423.74|17
1637887040000|2021-11-26 00:37:20|427.83|423.73|427.9|423.8|427.92|423.82|427.77|423.67|12
1637887050000|2021-11-26 00:37:30|427.91|423.81|427.73|423.63|427.99|423.89|427.73|423.63|17
1637887060000|2021-11-26 00:37:40|427.74|423.64|427.75|423.65|427.8|423.7|427.65|423.55|10
1637887070000|2021-11-26 00:37:50|427.76|423.66|427.82|423.72|427.82|423.72|427.72|423.62|17
1637887080000|2021-11-26 00:38:00|427.8|423.7|427.75|423.65|427.82|423.72|427.73|423.63|16
1637887090000|2021-11-26 00:38:10|427.78|423.68|427.79|423.69|427.8|423.7|427.71|423.61|12
1637887100000|2021-11-26 00:38:20|427.84|423.74|427.84|423.74|428.05|423.95|427.79|423.69|24
1637887110000|2021-11-26 00:38:30|427.85|423.75|427.84|423.74|427.85|423.75|427.81|423.71|12
1637887120000|2021-11-26 00:38:40|427.85|423.75|427.72|423.62|427.91|423.81|427.71|423.61|10
1637887130000|2021-11-26 00:38:50|427.7|423.6|427.57|423.47|427.73|423.63|427.54|423.44|18
1637887140000|2021-11-26 00:39:00|427.6|423.5|427.68|423.58|427.69|423.59|427.56|423.46|6
1637887150000|2021-11-26 00:39:10|427.67|423.57|427.69|423.59|427.69|423.59|427.67|423.57|4
1637887160000|2021-11-26 00:39:20|427.73|423.63|427.39|423.29|427.73|423.63|427.39|423.29|21
1637887170000|2021-11-26 00:39:30|427.38|423.28|427.43|423.33|427.45|423.35|427.22|423.12|23
1637887180000|2021-11-26 00:39:40|427.45|423.35|427.4|423.3|427.53|423.43|427.32|423.22|17
1637887190000|2021-11-26 00:39:50|427.43|423.33|427.56|423.46|427.57|423.47|427.43|423.33|10
1637887200000|2021-11-26 00:40:00|427.57|423.47|427.45|423.35|427.58|423.48|427.35|423.25|23
1637887210000|2021-11-26 00:40:10|427.25|423.15|427.59|423.49|427.59|423.49|427.25|423.15|23
1637887220000|2021-11-26 00:40:20|427.57|423.47|427.58|423.48|427.6|423.5|427.54|423.44|9
1637887230000|2021-11-26 00:40:30|427.65|423.55|427.75|423.65|427.75|423.65|427.61|423.51|23
1637887240000|2021-11-26 00:40:40|427.74|423.64|427.71|423.61|427.93|423.83|427.71|423.61|23
1637887250000|2021-11-26 00:40:50|427.74|423.64|427.7|423.6|427.83|423.73|427.66|423.56|25
1637887260000|2021-11-26 00:41:00|427.69|423.59|427.72|423.62|427.83|423.73|427.69|423.59|6
1637887270000|2021-11-26 00:41:10|427.71|423.61|427.57|423.47|427.78|423.68|427.29|423.19|23
1637887280000|2021-11-26 00:41:20|427.54|423.44|427.54|423.44|427.57|423.47|427.52|423.42|17
1637887290000|2021-11-26 00:41:30|427.55|423.45|427.31|423.21|427.55|423.45|427.31|423.21|16
1637887300000|2021-11-26 00:41:40|427.33|423.23|427.34|423.24|427.36|423.26|427.32|423.22|9
1637887310000|2021-11-26 00:41:50|427.48|423.38|427.35|423.25|427.48|423.38|427.3|423.2|15
1637887320000|2021-11-26 00:42:00|427.36|423.26|427.29|423.19|427.4|423.3|427.29|423.19|16
1637887330000|2021-11-26 00:42:10|427.41|423.31|427.22|423.12|427.42|423.32|427.22|423.12|7
1637887340000|2021-11-26 00:42:20|427.24|423.14|427.24|423.14|427.36|423.26|427.24|423.14|6
1637887350000|2021-11-26 00:42:30|427.19|423.09|427.32|423.22|427.32|423.22|427.19|423.09|23
1637887360000|2021-11-26 00:42:40|427.31|423.21|427.28|423.18|427.31|423.21|427.19|423.09|13
1637887370000|2021-11-26 00:42:50|427.29|423.19|427.2|423.1|427.29|423.19|427.1|423|14
1637887380000|2021-11-26 00:43:00|427.16|423.06|427.43|423.33|427.43|423.33|427.16|423.06|16
1637887390000|2021-11-26 00:43:10|427.37|423.27|427.3|423.2|427.44|423.34|427.27|423.17|16
1637887400000|2021-11-26 00:43:20|427.29|423.19|427.12|423.02|427.29|423.19|426.92|422.82|19
1637887410000|2021-11-26 00:43:30|427.1|423|427.13|423.03|427.16|423.06|427.07|422.97|11
1637887420000|2021-11-26 00:43:40|426.92|422.82|426.99|422.89|427.18|423.08|426.92|422.82|13
1637887430000|2021-11-26 00:43:50|426.96|422.86|427.04|422.94|427.04|422.94|426.95|422.85|3
1637887440000|2021-11-26 00:44:00|427.07|422.97|427.07|422.97|427.13|423.03|426.99|422.89|15
1637887450000|2021-11-26 00:44:10|427.08|422.98|427.07|422.97|427.08|422.98|427.07|422.97|4
1637887460000|2021-11-26 00:44:20|427.06|422.96|426.91|422.81|427.06|422.96|426.91|422.81|6
1637887470000|2021-11-26 00:44:30|426.92|422.82|426.94|422.84|426.94|422.84|426.91|422.81|3
1637887480000|2021-11-26 00:44:40|426.97|422.87|426.85|422.75|426.97|422.87|426.85|422.75|14
1637887490000|2021-11-26 00:44:50|426.83|422.73|426.49|422.39|426.83|422.73|426.46|422.36|17
1637887500000|2021-11-26 00:45:00|426.46|422.36|426.43|422.33|426.46|422.36|426.4|422.3|9
1637887510000|2021-11-26 00:45:10|426.42|422.32|426.42|422.32|426.43|422.33|426.38|422.28|6
1637887520000|2021-11-26 00:45:20|426.37|422.27|426.63|422.53|426.63|422.53|426.37|422.27|19
1637887530000|2021-11-26 00:45:30|426.64|422.54|426.72|422.62|426.76|422.66|426.64|422.54|10
1637887540000|2021-11-26 00:45:40|426.74|422.64|426.71|422.61|426.87|422.77|426.71|422.61|11
1637887550000|2021-11-26 00:45:50|426.73|422.63|426.93|422.83|426.93|422.83|426.7|422.6|13
1637887560000|2021-11-26 00:46:00|426.91|422.81|426.72|422.62|426.91|422.81|426.7|422.6|14
1637887570000|2021-11-26 00:46:10|426.67|422.57|426.53|422.43|426.7|422.6|426.52|422.42|14
1637887580000|2021-11-26 00:46:20|426.54|422.44|426.4|422.3|426.55|422.45|426.39|422.29|17
1637887590000|2021-11-26 00:46:30|426.41|422.31|426.44|422.34|426.44|422.34|426.4|422.3|7
1637887600000|2021-11-26 00:46:40|426.49|422.39|426.16|422.06|426.5|422.4|426.16|422.06|15
1637887610000|2021-11-26 00:46:50|426.19|422.09|426.19|422.09|426.4|422.3|426.03|421.93|15
1637887620000|2021-11-26 00:47:00|426.2|422.1|426.35|422.25|426.36|422.26|426.17|422.07|8
1637887630000|2021-11-26 00:47:10|426.23|422.13|426.33|422.23|426.45|422.35|426.23|422.13|18
1637887640000|2021-11-26 00:47:20|426.31|422.21|426.18|422.08|426.33|422.23|426.18|422.08|7
1637887650000|2021-11-26 00:47:30|426.23|422.13|426.18|422.08|426.23|422.13|426.17|422.07|7
1637887660000|2021-11-26 00:47:40|426.17|422.07|426.19|422.09|426.19|422.09|426.17|422.07|3
1637887670000|2021-11-26 00:47:50|426.18|422.08|425.99|421.89|426.22|422.12|425.96|421.86|18
1637887680000|2021-11-26 00:48:00|425.98|421.88|425.81|421.71|425.98|421.88|425.81|421.71|15
1637887690000|2021-11-26 00:48:10|425.89|421.79|425.98|421.88|425.98|421.88|425.87|421.77|13
1637887700000|2021-11-26 00:48:20|426|421.9|425.86|421.76|426.06|421.96|425.86|421.76|15
1637887710000|2021-11-26 00:48:30|425.82|421.72|425.96|421.86|426.11|422.01|425.82|421.72|18
1637887720000|2021-11-26 00:48:40|426|421.9|426.07|421.97|426.07|421.97|426|421.9|7
1637887730000|2021-11-26 00:48:50|426.04|421.94|425.99|421.89|426.05|421.95|425.99|421.89|14
1637887740000|2021-11-26 00:49:00|425.98|421.88|426.16|422.06|426.22|422.12|425.97|421.87|9
1637887750000|2021-11-26 00:49:10|426.13|422.03|426.23|422.13|426.25|422.15|426.1|422|18
1637887760000|2021-11-26 00:49:20|426.21|422.11|426.24|422.14|426.24|422.14|426.19|422.09|6
1637887770000|2021-11-26 00:49:30|426.23|422.13|426.18|422.08|426.25|422.15|426.17|422.07|10
1637887780000|2021-11-26 00:49:40|426.15|422.05|426.08|421.98|426.2|422.1|425.98|421.88|10
1637887790000|2021-11-26 00:49:50|426.11|422.01|426.11|422.01|426.14|422.04|426.02|421.92|15
1637887800000|2021-11-26 00:50:00|426.1|422|425.92|421.82|426.1|422|425.91|421.81|8
1637887810000|2021-11-26 00:50:10|425.91|421.81|426.17|422.07|426.17|422.07|425.91|421.81|15
1637887820000|2021-11-26 00:50:20|426.19|422.09|426.12|422.02|426.19|422.09|426.11|422.01|10
1637887830000|2021-11-26 00:50:30|426.1|422|426.12|422.02|426.12|422.02|426.1|422|5
1637887840000|2021-11-26 00:50:40|426.13|422.03|426.11|422.01|426.16|422.06|426.01|421.91|19
1637887850000|2021-11-26 00:50:50|426.22|422.12|426.41|422.31|426.52|422.42|426.22|422.12|20
1637887860000|2021-11-26 00:51:00|426.4|422.3|426.25|422.15|426.4|422.3|426.2|422.1|8
1637887870000|2021-11-26 00:51:10|426.21|422.11|426.36|422.26|426.36|422.26|426.15|422.05|13
1637887880000|2021-11-26 00:51:20|426.39|422.29|426.36|422.26|426.4|422.3|426.36|422.26|4
1637887890000|2021-11-26 00:51:30|426.4|422.3|426.67|422.57|426.67|422.57|426.38|422.28|17
1637887900000|2021-11-26 00:51:40|426.66|422.56|426.6|422.5|426.71|422.61|426.6|422.5|7
1637887910000|2021-11-26 00:51:50|426.61|422.51|426.51|422.41|426.66|422.56|426.48|422.38|12
1637887920000|2021-11-26 00:52:00|426.54|422.44|426.52|422.42|426.72|422.62|426.48|422.38|16
1637887930000|2021-11-26 00:52:10|426.47|422.37|426.35|422.25|426.52|422.42|426.35|422.25|7
1637887940000|2021-11-26 00:52:20|426.38|422.28|426.64|422.54|426.64|422.54|426.38|422.28|14
1637887950000|2021-11-26 00:52:30|426.67|422.57|426.72|422.62|426.78|422.68|426.6|422.5|25
1637887960000|2021-11-26 00:52:40|426.74|422.64|426.75|422.65|426.86|422.76|426.71|422.61|15
1637887970000|2021-11-26 00:52:50|426.76|422.66|426.62|422.52|426.76|422.66|426.57|422.47|16
1637887980000|2021-11-26 00:53:00|426.61|422.51|426.48|422.38|426.61|422.51|426.4|422.3|7
1637887990000|2021-11-26 00:53:10|426.46|422.36|426.44|422.34|426.62|422.52|426.39|422.29|17
1637888000000|2021-11-26 00:53:20|426.51|422.41|426.4|422.3|426.51|422.41|426.37|422.27|18
1637888010000|2021-11-26 00:53:30|426.41|422.31|425.95|421.85|426.41|422.31|425.95|421.85|27
1637888020000|2021-11-26 00:53:40|425.97|421.87|425.8|421.7|425.97|421.87|425.8|421.7|11
1637888030000|2021-11-26 00:53:50|425.86|421.76|425.55|421.45|425.91|421.81|425.53|421.43|26
1637888040000|2021-11-26 00:54:00|425.57|421.47|425.5|421.4|425.57|421.47|425.49|421.39|16
1637888050000|2021-11-26 00:54:10|425.52|421.42|425.52|421.42|425.62|421.52|425.52|421.42|9
1637888060000|2021-11-26 00:54:20|425.5|421.4|425.54|421.44|425.74|421.64|425.5|421.4|20
1637888070000|2021-11-26 00:54:30|425.55|421.45|425.81|421.71|425.85|421.75|425.49|421.39|22
1637888080000|2021-11-26 00:54:40|425.79|421.69|425.62|421.52|425.82|421.72|425.62|421.52|13
1637888090000|2021-11-26 00:54:50|425.61|421.51|425.34|421.24|425.61|421.51|425.33|421.23|16
1637888100000|2021-11-26 00:55:00|425.33|421.23|425.38|421.28|425.38|421.28|425.27|421.17|11
1637888110000|2021-11-26 00:55:10|425.4|421.3|425.19|421.09|425.41|421.31|425.19|421.09|16
1637888120000|2021-11-26 00:55:20|425.18|421.08|425|420.9|425.18|421.08|424.99|420.89|15
1637888130000|2021-11-26 00:55:30|424.99|420.89|425.1|421|425.1|421|424.99|420.89|7
1637888140000|2021-11-26 00:55:40|425.11|421.01|424.91|420.81|425.16|421.06|424.85|420.75|13
1637888150000|2021-11-26 00:55:50|424.85|420.75|425.04|420.94|425.05|420.95|424.81|420.71|24
1637888160000|2021-11-26 00:56:00|425.03|420.93|424.81|420.71|425.05|420.95|424.81|420.71|15
1637888170000|2021-11-26 00:56:10|424.84|420.74|425.04|420.94|425.04|420.94|424.81|420.71|12
1637888180000|2021-11-26 00:56:20|425.03|420.93|425.05|420.95|425.11|421.01|425.03|420.93|14
1637888190000|2021-11-26 00:56:30|425.06|420.96|424.99|420.89|425.07|420.97|424.97|420.87|8
1637888200000|2021-11-26 00:56:40|424.98|420.88|425.04|420.94|425.04|420.94|424.83|420.73|20
1637888210000|2021-11-26 00:56:50|425.05|420.95|424.99|420.89|425.05|420.95|424.97|420.87|8
1637888220000|2021-11-26 00:57:00|424.97|420.87|424.6|420.5|424.97|420.87|424.6|420.5|24
1637888230000|2021-11-26 00:57:10|424.67|420.57|424.75|420.65|424.81|420.71|424.55|420.45|18
1637888240000|2021-11-26 00:57:20|424.7|420.6|424.73|420.63|424.84|420.74|424.67|420.57|20
1637888250000|2021-11-26 00:57:30|424.74|420.64|424.57|420.47|424.82|420.72|424.52|420.42|12
1637888260000|2021-11-26 00:57:40|424.59|420.49|424.56|420.46|424.65|420.55|424.55|420.45|7
1637888270000|2021-11-26 00:57:50|424.55|420.45|424.45|420.35|424.58|420.48|424.38|420.28|19
1637888280000|2021-11-26 00:58:00|424.47|420.37|424.71|420.61|424.74|420.64|424.46|420.36|23
1637888290000|2021-11-26 00:58:10|424.7|420.6|424.95|420.85|424.96|420.86|424.7|420.6|15
1637888300000|2021-11-26 00:58:20|424.9|420.8|425.45|421.35|425.45|421.35|424.87|420.77|21
1637888310000|2021-11-26 00:58:30|425.46|421.36|425.19|421.09|425.46|421.36|425.17|421.07|17
1637888320000|2021-11-26 00:58:40|425.22|421.12|425.06|420.96|425.23|421.13|425.05|420.95|21
1637888330000|2021-11-26 00:58:50|425.08|420.98|424.96|420.86|425.1|421|424.96|420.86|12
1637888340000|2021-11-26 00:59:00|424.97|420.87|424.84|420.74|425|420.9|424.8|420.7|28
1637888350000|2021-11-26 00:59:10|424.83|420.73|424.98|420.88|424.98|420.88|424.8|420.7|23
1637888360000|2021-11-26 00:59:20|425.04|420.94|425.15|421.05|425.17|421.07|425.04|420.94|20
1637888370000|2021-11-26 00:59:30|425.24|421.14|425.12|421.02|425.24|421.14|425.08|420.98|18
1637888380000|2021-11-26 00:59:40|425.09|420.99|425.11|421.01|425.22|421.12|425|420.9|15
1637888390000|2021-11-26 00:59:50|425.12|421.02|425.22|421.12|425.26|421.16|425.12|421.02|7
1637888400000|2021-11-26 01:00:00|425.23|421.13|425|420.9|425.36|421.26|424.89|420.79|30
1637888410000|2021-11-26 01:00:10|424.88|420.78|424.89|420.79|424.99|420.89|424.79|420.69|19
1637888420000|2021-11-26 01:00:20|424.88|420.78|424.81|420.71|424.98|420.88|424.81|420.71|12
1637888430000|2021-11-26 01:00:30|424.8|420.7|424.7|420.6|424.81|420.71|424.69|420.59|12
1637888440000|2021-11-26 01:00:40|424.69|420.59|424.67|420.57|424.71|420.61|424.62|420.52|12
1637888450000|2021-11-26 01:00:50|424.64|420.54|424.58|420.48|424.72|420.62|424.58|420.48|13
1637888460000|2021-11-26 01:01:00|424.57|420.47|424.67|420.57|424.7|420.6|424.55|420.45|10
1637888470000|2021-11-26 01:01:10|424.65|420.55|424.64|420.54|424.66|420.56|424.5|420.4|9
1637888480000|2021-11-26 01:01:20|424.62|420.52|425.04|420.94|425.04|420.94|424.5|420.4|18
1637888490000|2021-11-26 01:01:30|425.05|420.95|425.04|420.94|425.06|420.96|424.89|420.79|20
1637888500000|2021-11-26 01:01:40|425.01|420.91|424.75|420.65|425.02|420.92|424.75|420.65|18
1637888510000|2021-11-26 01:01:50|424.74|420.64|424.91|420.81|424.91|420.81|424.67|420.57|21
1637888520000|2021-11-26 01:02:00|424.94|420.84|425.03|420.93|425.05|420.95|424.84|420.74|16
1637888530000|2021-11-26 01:02:10|425.01|420.91|425.04|420.94|425.04|420.94|424.93|420.83|21
1637888540000|2021-11-26 01:02:20|425.02|420.92|425.19|421.09|425.19|421.09|424.9|420.8|22
1637888550000|2021-11-26 01:02:30|425.17|421.07|425.33|421.23|425.37|421.27|425.17|421.07|16
1637888560000|2021-11-26 01:02:40|425.35|421.25|425.24|421.14|425.39|421.29|425.2|421.1|20
1637888570000|2021-11-26 01:02:50|425.32|421.22|425.32|421.22|425.43|421.33|425.2|421.1|28
1637888580000|2021-11-26 01:03:00|425.28|421.18|425.32|421.22|425.48|421.38|425.27|421.17|13
1637888590000|2021-11-26 01:03:10|425.33|421.23|425.57|421.47|425.57|421.47|425.32|421.22|17
1637888600000|2021-11-26 01:03:20|425.52|421.42|425.33|421.23|425.58|421.48|425.32|421.22|21
1637888610000|2021-11-26 01:03:30|425.34|421.24|425.47|421.37|425.55|421.45|425.3|421.2|15
1637888620000|2021-11-26 01:03:40|425.49|421.39|425.42|421.32|425.6|421.5|425.41|421.31|15
1637888630000|2021-11-26 01:03:50|425.45|421.35|425.38|421.28|425.45|421.35|425.24|421.14|16
1637888640000|2021-11-26 01:04:00|425.4|421.3|425.45|421.35|425.56|421.46|425.37|421.27|13
1637888650000|2021-11-26 01:04:10|425.46|421.36|425.5|421.4|425.52|421.42|425.4|421.3|14
1637888660000|2021-11-26 01:04:20|425.48|421.38|425.41|421.31|425.48|421.38|425.38|421.28|9
1637888670000|2021-11-26 01:04:30|425.42|421.32|425.42|421.32|425.42|421.32|425.41|421.31|5
1637888680000|2021-11-26 01:04:40|425.45|421.35|425.5|421.4|425.55|421.45|425.42|421.32|12
1637888690000|2021-11-26 01:04:50|425.57|421.47|425.51|421.41|425.63|421.53|425.5|421.4|8
1637888700000|2021-11-26 01:05:00|425.5|421.4|425.62|421.52|425.62|421.52|425.5|421.4|15
1637888710000|2021-11-26 01:05:10|425.67|421.57|425.87|421.77|425.87|421.77|425.65|421.55|13
1637888720000|2021-11-26 01:05:20|425.85|421.75|426.14|422.04|426.14|422.04|425.85|421.75|7
1637888730000|2021-11-26 01:05:30|426.13|422.03|426.2|422.1|426.23|422.13|426.08|421.98|13
1637888740000|2021-11-26 01:05:40|426.21|422.11|426.08|421.98|426.21|422.11|425.92|421.82|21
1637888750000|2021-11-26 01:05:50|426.09|421.99|426.12|422.02|426.23|422.13|426|421.9|20
1637888760000|2021-11-26 01:06:00|426.1|422|426.13|422.03|426.27|422.17|426.08|421.98|14
1637888770000|2021-11-26 01:06:10|426.15|422.05|425.77|421.67|426.16|422.06|425.75|421.65|24
1637888780000|2021-11-26 01:06:20|425.8|421.7|425.75|421.65|425.85|421.75|425.73|421.63|10
1637888790000|2021-11-26 01:06:30|425.77|421.67|425.8|421.7|425.91|421.81|425.69|421.59|9
1637888800000|2021-11-26 01:06:40|425.81|421.71|425.87|421.77|425.95|421.85|425.78|421.68|16
1637888810000|2021-11-26 01:06:50|425.91|421.81|425.78|421.68|425.95|421.85|425.77|421.67|10
1637888820000|2021-11-26 01:07:00|425.82|421.72|425.95|421.85|425.95|421.85|425.78|421.68|19
1637888830000|2021-11-26 01:07:10|425.96|421.86|426.15|422.05|426.15|422.05|425.95|421.85|19
1637888840000|2021-11-26 01:07:20|426.14|422.04|426.19|422.09|426.22|422.12|425.9|421.8|19
1637888850000|2021-11-26 01:07:30|426.2|422.1|426.17|422.07|426.26|422.16|426.07|421.97|15
1637888860000|2021-11-26 01:07:40|426.15|422.05|426.23|422.13|426.25|422.15|426.07|421.97|18
1637888870000|2021-11-26 01:07:50|426.21|422.11|425.83|421.73|426.21|422.11|425.83|421.73|21
1637888880000|2021-11-26 01:08:00|425.87|421.77|425.85|421.75|425.87|421.77|425.72|421.62|12
1637888890000|2021-11-26 01:08:10|425.84|421.74|425.82|421.72|425.85|421.75|425.67|421.57|11
1637888900000|2021-11-26 01:08:20|425.8|421.7|426.18|422.08|426.18|422.08|425.79|421.69|25
1637888910000|2021-11-26 01:08:30|426.19|422.09|426.36|422.26|426.37|422.27|426.14|422.04|18
1637888920000|2021-11-26 01:08:40|426.3|422.2|426.37|422.27|426.61|422.51|426.3|422.2|6
1637888930000|2021-11-26 01:08:50|426.41|422.31|426.18|422.08|426.41|422.31|426.07|421.97|20
1637888940000|2021-11-26 01:09:00|426.07|421.97|426.29|422.19|426.4|422.3|426.07|421.97|19
1637888950000|2021-11-26 01:09:10|426.41|422.31|426.38|422.28|426.49|422.39|426.33|422.23|17
1637888960000|2021-11-26 01:09:20|426.41|422.31|426.44|422.34|426.44|422.34|426.38|422.28|9
1637888970000|2021-11-26 01:09:30|426.41|422.31|426.32|422.22|426.41|422.31|426.2|422.1|11
1637888980000|2021-11-26 01:09:40|426.37|422.27|426.41|422.31|426.53|422.43|426.36|422.26|19
1637888990000|2021-11-26 01:09:50|426.4|422.3|426.61|422.51|426.61|422.51|426.39|422.29|9
1637889000000|2021-11-26 01:10:00|426.44|422.34|426.32|422.22|426.47|422.37|426.32|422.22|16
1637889010000|2021-11-26 01:10:10|426.34|422.24|426.46|422.36|426.48|422.38|426.3|422.2|20
1637889020000|2021-11-26 01:10:20|426.38|422.28|426.4|422.3|426.47|422.37|426.31|422.21|12
1637889030000|2021-11-26 01:10:30|426.43|422.33|426.28|422.18|426.43|422.33|426.27|422.17|12
1637889040000|2021-11-26 01:10:40|426.29|422.19|426.27|422.17|426.31|422.21|426.27|422.17|9
1637889050000|2021-11-26 01:10:50|426.29|422.19|426.2|422.1|426.29|422.19|426.16|422.06|15
1637889060000|2021-11-26 01:11:00|426.21|422.11|426.4|422.3|426.4|422.3|426.04|421.94|24
1637889070000|2021-11-26 01:11:10|426.41|422.31|426.18|422.08|426.41|422.31|426.18|422.08|11
1637889080000|2021-11-26 01:11:20|426.17|422.07|426.21|422.11|426.31|422.21|426.15|422.05|15
1637889090000|2021-11-26 01:11:30|426.19|422.09|426.23|422.13|426.3|422.2|426.19|422.09|18
1637889100000|2021-11-26 01:11:40|426.2|422.1|426.18|422.08|426.26|422.16|426.18|422.08|8
1637889110000|2021-11-26 01:11:50|426.17|422.07|426.21|422.11|426.26|422.16|426.16|422.06|8
1637889120000|2021-11-26 01:12:00|426.18|422.08|425.84|421.74|426.21|422.11|425.84|421.74|22
1637889130000|2021-11-26 01:12:10|425.85|421.75|425.86|421.76|425.86|421.76|425.71|421.61|9
1637889140000|2021-11-26 01:12:20|425.84|421.74|425.88|421.78|425.88|421.78|425.82|421.72|9
1637889150000|2021-11-26 01:12:30|425.83|421.73|425.83|421.73|425.87|421.77|425.8|421.7|13
1637889160000|2021-11-26 01:12:40|425.91|421.81|425.81|421.71|425.91|421.81|425.81|421.71|16
1637889170000|2021-11-26 01:12:50|425.83|421.73|425.73|421.63|425.84|421.74|425.71|421.61|9
1637889180000|2021-11-26 01:13:00|425.71|421.61|425.64|421.54|425.75|421.65|425.63|421.53|10
1637889190000|2021-11-26 01:13:10|425.65|421.55|425.61|421.51|425.76|421.66|425.58|421.48|15
1637889200000|2021-11-26 01:13:20|425.62|421.52|425.52|421.42|425.62|421.52|425.52|421.42|4
1637889210000|2021-11-26 01:13:30|425.47|421.37|425.61|421.51|425.74|421.64|425.47|421.37|23
1637889220000|2021-11-26 01:13:40|425.63|421.53|425.71|421.61|425.72|421.62|425.58|421.48|17
1637889230000|2021-11-26 01:13:50|425.68|421.58|425.6|421.5|425.73|421.63|425.6|421.5|12
1637889240000|2021-11-26 01:14:00|425.82|421.72|425.68|421.58|425.82|421.72|425.61|421.51|9
1637889250000|2021-11-26 01:14:10|425.69|421.59|425.56|421.46|425.81|421.71|425.56|421.46|12
1637889260000|2021-11-26 01:14:20|425.73|421.63|425.71|421.61|425.89|421.79|425.65|421.55|13
1637889270000|2021-11-26 01:14:30|425.72|421.62|425.7|421.6|425.72|421.62|425.6|421.5|6
1637889280000|2021-11-26 01:14:40|425.71|421.61|425.71|421.61|425.71|421.61|425.71|421.61|1
1637889290000|2021-11-26 01:14:50|425.74|421.64|425.6|421.5|425.74|421.64|425.6|421.5|6
1637889300000|2021-11-26 01:15:00|425.57|421.47|425.43|421.33|425.57|421.47|425.43|421.33|13
1637889310000|2021-11-26 01:15:10|425.45|421.35|425.85|421.75|425.85|421.75|425.45|421.35|24
1637889320000|2021-11-26 01:15:20|425.83|421.73|426.08|421.98|426.2|422.1|425.83|421.73|18
1637889330000|2021-11-26 01:15:30|426.05|421.95|426.1|422|426.17|422.07|426.05|421.95|14
1637889340000|2021-11-26 01:15:40|426.11|422.01|426.09|421.99|426.13|422.03|426.08|421.98|9
1637889350000|2021-11-26 01:15:50|426.1|422|425.77|421.67|426.11|422.01|425.77|421.67|23
1637889360000|2021-11-26 01:16:00|425.75|421.65|426.13|422.03|426.17|422.07|425.72|421.62|23
1637889370000|2021-11-26 01:16:10|426.14|422.04|426.16|422.06|426.25|422.15|426.13|422.03|16
1637889380000|2021-11-26 01:16:20|426.15|422.05|426.05|421.95|426.16|422.06|425.98|421.88|21
1637889390000|2021-11-26 01:16:30|426.03|421.93|426.24|422.14|426.26|422.16|425.92|421.82|23
1637889400000|2021-11-26 01:16:40|426.26|422.16|426.07|421.97|426.26|422.16|426.07|421.97|6
1637889410000|2021-11-26 01:16:50|426.03|421.93|426.06|421.96|426.11|422.01|426|421.9|8
1637889420000|2021-11-26 01:17:00|426.1|422|426.04|421.94|426.13|422.03|426.04|421.94|8
1637889430000|2021-11-26 01:17:10|426.05|421.95|426.21|422.11|426.39|422.29|426.03|421.93|19
1637889440000|2021-11-26 01:17:20|426.29|422.19|426.38|422.28|426.38|422.28|426.18|422.08|13
1637889450000|2021-11-26 01:17:30|426.39|422.29|426.64|422.54|426.65|422.55|426.35|422.25|21
1637889460000|2021-11-26 01:17:40|426.67|422.57|426.41|422.31|426.76|422.66|426.29|422.19|24
1637889470000|2021-11-26 01:17:50|426.49|422.39|426.53|422.43|426.59|422.49|426.42|422.32|19
1637889480000|2021-11-26 01:18:00|426.54|422.44|426.44|422.34|426.56|422.46|426.44|422.34|12
1637889490000|2021-11-26 01:18:10|426.45|422.35|426.4|422.3|426.45|422.35|426.35|422.25|3
1637889500000|2021-11-26 01:18:20|426.44|422.34|426.8|422.7|426.9|422.8|426.42|422.32|25
1637889510000|2021-11-26 01:18:30|426.84|422.74|426.89|422.79|426.89|422.79|426.69|422.59|15
1637889520000|2021-11-26 01:18:40|426.78|422.68|426.72|422.62|426.82|422.72|426.69|422.59|6
1637889530000|2021-11-26 01:18:50|426.81|422.71|426.79|422.69|426.91|422.81|426.64|422.54|17
1637889540000|2021-11-26 01:19:00|426.76|422.66|426.44|422.34|426.76|422.66|426.44|422.34|13
1637889550000|2021-11-26 01:19:10|426.42|422.32|426.75|422.65|426.78|422.68|426.39|422.29|19
1637889560000|2021-11-26 01:19:20|426.76|422.66|426.57|422.47|426.76|422.66|426.56|422.46|8
1637889570000|2021-11-26 01:19:30|426.6|422.5|426.58|422.48|426.65|422.55|426.58|422.48|7
1637889580000|2021-11-26 01:19:40|426.59|422.49|426.55|422.45|426.59|422.49|426.52|422.42|10
1637889590000|2021-11-26 01:19:50|426.52|422.42|426.69|422.59|426.71|422.61|426.48|422.38|11
1637889600000|2021-11-26 01:20:00|426.68|422.58|426.47|422.37|426.68|422.58|426.39|422.29|16
1637889610000|2021-11-26 01:20:10|426.42|422.32|426.64|422.54|426.66|422.56|426.3|422.2|28
1637889620000|2021-11-26 01:20:20|426.74|422.64|426.57|422.47|426.77|422.67|426.57|422.47|8
1637889630000|2021-11-26 01:20:30|426.58|422.48|426.52|422.42|426.63|422.53|426.52|422.42|11
1637889640000|2021-11-26 01:20:40|426.53|422.43|426.54|422.44|426.61|422.51|426.52|422.42|11
1637889650000|2021-11-26 01:20:50|426.56|422.46|426.48|422.38|426.56|422.46|426.46|422.36|24
1637889660000|2021-11-26 01:21:00|426.51|422.41|426.33|422.23|426.64|422.54|426.33|422.23|17
1637889670000|2021-11-26 01:21:10|426.46|422.36|426.61|422.51|426.63|422.53|426.46|422.36|17
1637889680000|2021-11-26 01:21:20|426.58|422.48|426.44|422.34|426.65|422.55|426.43|422.33|19
1637889690000|2021-11-26 01:21:30|426.46|422.36|426.58|422.48|426.59|422.49|426.46|422.36|15
1637889700000|2021-11-26 01:21:40|426.55|422.45|426.69|422.59|426.72|422.62|426.46|422.36|20
1637889710000|2021-11-26 01:21:50|426.68|422.58|426.57|422.47|426.68|422.58|426.5|422.4|17
1637889720000|2021-11-26 01:22:00|426.59|422.49|426.65|422.55|426.72|422.62|426.58|422.48|12
1637889730000|2021-11-26 01:22:10|426.64|422.54|426.67|422.57|426.67|422.57|426.63|422.53|5
1637889740000|2021-11-26 01:22:20|426.73|422.63|427.03|422.93|427.05|422.95|426.73|422.63|19
1637889750000|2021-11-26 01:22:30|427.04|422.94|427.07|422.97|427.26|423.16|427.02|422.92|15
1637889760000|2021-11-26 01:22:40|426.99|422.89|426.86|422.76|427.01|422.91|426.85|422.75|10
1637889770000|2021-11-26 01:22:50|426.89|422.79|426.92|422.82|427.11|423.01|426.84|422.74|10
1637889780000|2021-11-26 01:23:00|426.96|422.86|427.32|423.22|427.32|423.22|426.95|422.85|14
1637889790000|2021-11-26 01:23:10|427.24|423.14|427.26|423.16|427.41|423.31|427.24|423.14|10
1637889800000|2021-11-26 01:23:20|427.21|423.11|427.2|423.1|427.25|423.15|427.18|423.08|12
1637889810000|2021-11-26 01:23:30|427.22|423.12|427.13|423.03|427.22|423.12|427.12|423.02|8
1637889820000|2021-11-26 01:23:40|427.12|423.02|427.22|423.12|427.32|423.22|427.12|423.02|8
1637889830000|2021-11-26 01:23:50|427.21|423.11|427.33|423.23|427.33|423.23|427.16|423.06|9
1637889840000|2021-11-26 01:24:00|427.32|423.22|427.02|422.92|427.32|423.22|427|422.9|21
1637889850000|2021-11-26 01:24:10|427.01|422.91|427.08|422.98|427.16|423.06|426.98|422.88|15
1637889860000|2021-11-26 01:24:20|427.07|422.97|427.19|423.09|427.27|423.17|427.07|422.97|15
1637889870000|2021-11-26 01:24:30|427.37|423.27|427.42|423.32|427.42|423.32|427.33|423.23|11
1637889880000|2021-11-26 01:24:40|427.43|423.33|427.46|423.36|427.46|423.36|427.43|423.33|5
1637889890000|2021-11-26 01:24:50|427.45|423.35|427.43|423.33|427.47|423.37|427.43|423.33|4
1637889900000|2021-11-26 01:25:00|427.51|423.41|427.94|423.84|427.94|423.84|427.39|423.29|30
1637889910000|2021-11-26 01:25:10|427.93|423.83|427.7|423.6|428.06|423.96|427.7|423.6|27
1637889920000|2021-11-26 01:25:20|427.69|423.59|427.54|423.44|427.7|423.6|427.53|423.43|26
1637889930000|2021-11-26 01:25:30|427.55|423.45|427.39|423.29|427.55|423.45|427.37|423.27|16
1637889940000|2021-11-26 01:25:40|427.42|423.32|427.31|423.21|427.42|423.32|427.25|423.15|5
1637889950000|2021-11-26 01:25:50|427.28|423.18|427.43|423.33|427.43|423.33|427.24|423.14|11
1637889960000|2021-11-26 01:26:00|427.44|423.34|427.84|423.74|427.89|423.79|427.43|423.33|23
1637889970000|2021-11-26 01:26:10|427.92|423.82|427.75|423.65|427.92|423.82|427.65|423.55|14
1637889980000|2021-11-26 01:26:20|427.79|423.69|427.77|423.67|427.87|423.77|427.63|423.53|20
1637889990000|2021-11-26 01:26:30|427.75|423.65|427.68|423.58|427.76|423.66|427.63|423.53|25
1637890000000|2021-11-26 01:26:40|427.66|423.56|427.63|423.53|427.69|423.59|427.6|423.5|11
1637890010000|2021-11-26 01:26:50|427.66|423.56|427.59|423.49|427.66|423.56|427.58|423.48|10
1637890020000|2021-11-26 01:27:00|427.58|423.48|427.41|423.31|427.58|423.48|427.41|423.31|11
1637890030000|2021-11-26 01:27:10|427.51|423.41|427.56|423.46|427.6|423.5|427.38|423.28|10
1637890040000|2021-11-26 01:27:20|427.48|423.38|427.64|423.54|427.66|423.56|427.43|423.33|16
1637890050000|2021-11-26 01:27:30|427.62|423.52|427.59|423.49|427.66|423.56|427.53|423.43|17
1637890060000|2021-11-26 01:27:40|427.58|423.48|427.59|423.49|427.59|423.49|427.56|423.46|6
1637890070000|2021-11-26 01:27:50|427.57|423.47|427.62|423.52|427.65|423.55|427.56|423.46|15
1637890080000|2021-11-26 01:28:00|427.65|423.55|427.78|423.68|427.78|423.68|427.64|423.54|6
1637890090000|2021-11-26 01:28:10|427.98|423.88|427.81|423.71|427.98|423.88|427.79|423.69|18
1637890100000|2021-11-26 01:28:20|427.75|423.65|427.5|423.4|427.75|423.65|427.3|423.2|31
1637890110000|2021-11-26 01:28:30|427.51|423.41|427.5|423.4|427.73|423.63|427.49|423.39|25
1637890120000|2021-11-26 01:28:40|427.48|423.38|427.44|423.34|427.54|423.44|427.43|423.33|10
1637890130000|2021-11-26 01:28:50|427.41|423.31|427.63|423.53|427.63|423.53|427.4|423.3|13
1637890140000|2021-11-26 01:29:00|427.57|423.47|427.51|423.41|427.59|423.49|427.48|423.38|6
1637890150000|2021-11-26 01:29:10|427.53|423.43|427.67|423.57|427.7|423.6|427.48|423.38|14
1637890160000|2021-11-26 01:29:20|427.68|423.58|427.82|423.72|427.82|423.72|427.68|423.58|18
1637890170000|2021-11-26 01:29:30|427.83|423.73|427.97|423.87|428|423.9|427.75|423.65|13
1637890180000|2021-11-26 01:29:40|427.98|423.88|428|423.9|428.01|423.91|427.75|423.65|23
1637890190000|2021-11-26 01:29:50|428.02|423.92|427.94|423.84|428.07|423.97|427.91|423.81|20
1637890200000|2021-11-26 01:30:00|428.04|423.94|427.95|423.85|428.09|423.99|427.9|423.8|25
1637890210000|2021-11-26 01:30:10|428.01|423.91|427.97|423.87|428.04|423.94|427.93|423.83|24
1637890220000|2021-11-26 01:30:20|427.96|423.86|427.69|423.59|428.01|423.91|427.67|423.57|16
1637890230000|2021-11-26 01:30:30|427.71|423.61|427.77|423.67|427.87|423.77|427.57|423.47|10
1637890240000|2021-11-26 01:30:40|427.73|423.63|427.69|423.59|427.77|423.67|427.69|423.59|12
1637890250000|2021-11-26 01:30:50|427.76|423.66|427.65|423.55|427.82|423.72|427.65|423.55|12
1637890260000|2021-11-26 01:31:00|427.66|423.56|427.61|423.51|427.68|423.58|427.61|423.51|9
1637890270000|2021-11-26 01:31:10|427.57|423.47|427.41|423.31|427.6|423.5|427.4|423.3|12
1637890280000|2021-11-26 01:31:20|427.37|423.27|427.48|423.38|427.48|423.38|427.37|423.27|7
1637890290000|2021-11-26 01:31:30|427.47|423.37|427.48|423.38|427.49|423.39|427.45|423.35|10
1637890300000|2021-11-26 01:31:40|427.45|423.35|427.57|423.47|427.57|423.47|427.45|423.35|8
1637890310000|2021-11-26 01:31:50|427.56|423.46|427.58|423.48|427.59|423.49|427.56|423.46|9
1637890320000|2021-11-26 01:32:00|427.55|423.45|427.42|423.32|427.55|423.45|427.41|423.31|13
1637890330000|2021-11-26 01:32:10|427.47|423.37|427.39|423.29|427.47|423.37|427.31|423.21|20
1637890340000|2021-11-26 01:32:20|427.41|423.31|427.37|423.27|427.47|423.37|427.34|423.24|12
1637890350000|2021-11-26 01:32:30|427.34|423.24|427.38|423.28|427.45|423.35|427.29|423.19|18
1637890360000|2021-11-26 01:32:40|427.36|423.26|427.26|423.16|427.36|423.26|427.22|423.12|9
1637890370000|2021-11-26 01:32:50|427.24|423.14|427.28|423.18|427.28|423.18|427.22|423.12|6
1637890380000|2021-11-26 01:33:00|427.32|423.22|427.19|423.09|427.32|423.22|427.15|423.05|13
1637890390000|2021-11-26 01:33:10|427.17|423.07|427.2|423.1|427.2|423.1|427.17|423.07|13
1637890400000|2021-11-26 01:33:20|427.18|423.08|427.26|423.16|427.34|423.24|427.15|423.05|16
1637890410000|2021-11-26 01:33:30|427.25|423.15|427.22|423.12|427.36|423.26|427.17|423.07|13
1637890420000|2021-11-26 01:33:40|427.21|423.11|427.18|423.08|427.21|423.11|427.15|423.05|13
1637890430000|2021-11-26 01:33:50|427.17|423.07|427.07|422.97|427.21|423.11|427.06|422.96|8
1637890440000|2021-11-26 01:34:00|427.09|422.99|427.13|423.03|427.24|423.14|427.06|422.96|16
1637890450000|2021-11-26 01:34:10|427.12|423.02|427.09|422.99|427.14|423.04|427.07|422.97|9
1637890460000|2021-11-26 01:34:20|427.03|422.93|427.05|422.95|427.05|422.95|427.03|422.93|7
1637890470000|2021-11-26 01:34:30|427.06|422.96|427.06|422.96|427.08|422.98|427.06|422.96|3
1637890480000|2021-11-26 01:34:40|427.08|422.98|427.13|423.03|427.17|423.07|427.07|422.97|19
1637890490000|2021-11-26 01:34:50|427.09|422.99|427.08|422.98|427.22|423.12|427.08|422.98|13
1637890500000|2021-11-26 01:35:00|427.09|422.99|427.1|423|427.1|423|426.98|422.88|13
1637890510000|2021-11-26 01:35:10|427.07|422.97|427.04|422.94|427.21|423.11|427.04|422.94|19
1637890520000|2021-11-26 01:35:20|427.07|422.97|427.04|422.94|427.2|423.1|427.02|422.92|21
1637890530000|2021-11-26 01:35:30|427.05|422.95|427.19|423.09|427.28|423.18|427.05|422.95|17
1637890540000|2021-11-26 01:35:40|427.11|423.01|427.26|423.16|427.3|423.2|427.11|423.01|14
1637890550000|2021-11-26 01:35:50|427.24|423.14|427.13|423.03|427.27|423.17|427.13|423.03|13
1637890560000|2021-11-26 01:36:00|427.12|423.02|427.08|422.98|427.14|423.04|427.08|422.98|8
1637890570000|2021-11-26 01:36:10|427.09|422.99|427.1|423|427.17|423.07|427.08|422.98|11
1637890580000|2021-11-26 01:36:20|427.09|422.99|427.24|423.14|427.24|423.14|427.09|422.99|15
1637890590000|2021-11-26 01:36:30|427.13|423.03|427.13|423.03|427.25|423.15|427.13|423.03|6
1637890600000|2021-11-26 01:36:40|427.12|423.02|427.17|423.07|427.17|423.07|427.12|423.02|8
1637890610000|2021-11-26 01:36:50|427.16|423.06|427.22|423.12|427.22|423.12|427.16|423.06|4
1637890620000|2021-11-26 01:37:00|427.17|423.07|427.24|423.14|427.24|423.14|427.17|423.07|3
1637890630000|2021-11-26 01:37:10|427.19|423.09|427.27|423.17|427.29|423.19|427.13|423.03|16
1637890640000|2021-11-26 01:37:20|427.3|423.2|427.3|423.2|427.3|423.2|427.29|423.19|3
1637890650000|2021-11-26 01:37:30|427.28|423.18|427.3|423.2|427.3|423.2|427.26|423.16|4
1637890660000|2021-11-26 01:37:40|427.31|423.21|427.29|423.19|427.31|423.21|427.29|423.19|2
1637890670000|2021-11-26 01:37:50|427.28|423.18|427.19|423.09|427.28|423.18|427.13|423.03|9
1637890680000|2021-11-26 01:38:00|427.24|423.14|427.3|423.2|427.36|423.26|427.2|423.1|7
1637890690000|2021-11-26 01:38:10|427.13|423.03|427.13|423.03|427.15|423.05|427.13|423.03|3
1637890700000|2021-11-26 01:38:20|427.14|423.04|427.25|423.15|427.27|423.17|427.14|423.04|7
1637890710000|2021-11-26 01:38:30|427.24|423.14|427.1|423|427.26|423.16|427.1|423|17
1637890720000|2021-11-26 01:38:40|427.03|422.93|426.77|422.67|427.1|423|426.77|422.67|13
1637890730000|2021-11-26 01:38:50|426.76|422.66|426.69|422.59|426.76|422.66|426.69|422.59|8
1637890740000|2021-11-26 01:39:00|426.74|422.64|426.67|422.57|426.74|422.64|426.67|422.57|5
1637890750000|2021-11-26 01:39:10|426.68|422.58|426.67|422.57|426.75|422.65|426.64|422.54|10
1637890760000|2021-11-26 01:39:20|426.68|422.58|426.68|422.58|426.7|422.6|426.55|422.45|12
1637890770000|2021-11-26 01:39:30|426.67|422.57|426.67|422.57|426.67|422.57|426.67|422.57|1
1637890780000|2021-11-26 01:39:40|426.48|422.38|426.47|422.37|426.5|422.4|426.47|422.37|4
1637890790000|2021-11-26 01:39:50|426.46|422.36|426.3|422.2|426.46|422.36|426.3|422.2|4
1637890800000|2021-11-26 01:40:00|426.37|422.27|426.29|422.19|426.57|422.47|426.25|422.15|19
1637890810000|2021-11-26 01:40:10|426.3|422.2|426.32|422.22|426.39|422.29|426.13|422.03|15
1637890820000|2021-11-26 01:40:20|426.33|422.23|426.3|422.2|426.33|422.23|426.29|422.19|8
1637890830000|2021-11-26 01:40:30|426.2|422.1|425.97|421.87|426.29|422.19|425.93|421.83|21
1637890840000|2021-11-26 01:40:40|426.04|421.94|425.96|421.86|426.12|422.02|425.96|421.86|16
1637890850000|2021-11-26 01:40:50|425.95|421.85|425.96|421.86|425.98|421.88|425.92|421.82|12
1637890860000|2021-11-26 01:41:00|425.95|421.85|426.17|422.07|426.28|422.18|425.93|421.83|23
1637890870000|2021-11-26 01:41:10|426.2|422.1|426.18|422.08|426.23|422.13|426.05|421.95|28
1637890880000|2021-11-26 01:41:20|426.19|422.09|426.2|422.1|426.33|422.23|426.18|422.08|20
1637890890000|2021-11-26 01:41:30|426.21|422.11|425.97|421.87|426.29|422.19|425.97|421.87|21
1637890900000|2021-11-26 01:41:40|425.89|421.79|425.87|421.77|425.97|421.87|425.81|421.71|18
1637890910000|2021-11-26 01:41:50|425.93|421.83|425.9|421.8|425.95|421.85|425.78|421.68|13
1637890920000|2021-11-26 01:42:00|425.93|421.83|425.94|421.84|425.95|421.85|425.84|421.74|13
1637890930000|2021-11-26 01:42:10|425.95|421.85|426.08|421.98|426.09|421.99|425.95|421.85|7
1637890940000|2021-11-26 01:42:20|426.09|421.99|426.21|422.11|426.29|422.19|425.97|421.87|13
1637890950000|2021-11-26 01:42:30|426.22|422.12|426.12|422.02|426.22|422.12|426.07|421.97|15
1637890960000|2021-11-26 01:42:40|426.09|421.99|425.87|421.77|426.09|421.99|425.87|421.77|14
1637890970000|2021-11-26 01:42:50|425.89|421.79|425.7|421.6|425.89|421.79|425.69|421.59|17
1637890980000|2021-11-26 01:43:00|425.66|421.56|425.65|421.55|425.73|421.63|425.62|421.52|19
1637890990000|2021-11-26 01:43:10|425.64|421.54|425.86|421.76|425.9|421.8|425.62|421.52|19
1637891000000|2021-11-26 01:43:20|425.87|421.77|425.79|421.69|425.97|421.87|425.74|421.64|7
1637891010000|2021-11-26 01:43:30|425.78|421.68|425.78|421.68|425.87|421.77|425.76|421.66|13
1637891020000|2021-11-26 01:43:40|425.81|421.71|425.9|421.8|425.92|421.82|425.81|421.71|10
1637891030000|2021-11-26 01:43:50|425.81|421.71|425.71|421.61|425.81|421.71|425.7|421.6|4
1637891040000|2021-11-26 01:44:00|425.76|421.66|425.72|421.62|425.77|421.67|425.72|421.62|10
1637891050000|2021-11-26 01:44:10|425.76|421.66|425.52|421.42|425.76|421.66|425.5|421.4|13
1637891060000|2021-11-26 01:44:20|425.53|421.43|425.63|421.53|425.63|421.53|425.51|421.41|5
1637891070000|2021-11-26 01:44:30|425.53|421.43|425.49|421.39|425.53|421.43|425.49|421.39|2
1637891080000|2021-11-26 01:44:40|425.5|421.4|425.43|421.33|425.5|421.4|425.42|421.32|12
1637891090000|2021-11-26 01:44:50|425.41|421.31|425.45|421.35|425.55|421.45|425.38|421.28|20
1637891100000|2021-11-26 01:45:00|425.48|421.38|425.56|421.46|425.67|421.57|425.43|421.33|14
1637891110000|2021-11-26 01:45:10|425.49|421.39|425.46|421.36|425.57|421.47|425.39|421.29|17
1637891120000|2021-11-26 01:45:20|425.45|421.35|425.49|421.39|425.54|421.44|425.35|421.25|25
1637891130000|2021-11-26 01:45:30|425.33|421.23|425.27|421.17|425.33|421.23|425.04|420.94|27
1637891140000|2021-11-26 01:45:40|425.3|421.2|425.34|421.24|425.34|421.24|425.17|421.07|12
1637891150000|2021-11-26 01:45:50|425.36|421.26|425.45|421.35|425.45|421.35|425.36|421.26|7
1637891160000|2021-11-26 01:46:00|425.46|421.36|425.54|421.44|425.54|421.44|425.45|421.35|9
1637891170000|2021-11-26 01:46:10|425.45|421.35|425.39|421.29|425.46|421.36|425.39|421.29|12
1637891180000|2021-11-26 01:46:20|425.34|421.24|425.29|421.19|425.39|421.29|425.26|421.16|11
1637891190000|2021-11-26 01:46:30|425.26|421.16|425.56|421.46|425.56|421.46|425.26|421.16|8
1637891200000|2021-11-26 01:46:40|425.58|421.48|425.48|421.38|425.6|421.5|425.48|421.38|9
1637891210000|2021-11-26 01:46:50|425.46|421.36|425.55|421.45|425.56|421.46|425.46|421.36|21
1637891220000|2021-11-26 01:47:00|425.56|421.46|425.73|421.63|425.73|421.63|425.55|421.45|10
1637891230000|2021-11-26 01:47:10|425.7|421.6|425.77|421.67|425.77|421.67|425.7|421.6|6
1637891240000|2021-11-26 01:47:20|425.81|421.71|425.82|421.72|425.86|421.76|425.8|421.7|15
1637891250000|2021-11-26 01:47:30|425.81|421.71|425.67|421.57|425.82|421.72|425.67|421.57|6
1637891260000|2021-11-26 01:47:40|425.84|421.74|425.7|421.6|425.97|421.87|425.7|421.6|10
1637891270000|2021-11-26 01:47:50|425.62|421.52|425.58|421.48|425.64|421.54|425.57|421.47|6
1637891280000|2021-11-26 01:48:00|425.59|421.49|425.68|421.58|425.7|421.6|425.59|421.49|6
1637891290000|2021-11-26 01:48:10|425.69|421.59|425.8|421.7|425.82|421.72|425.58|421.48|17
1637891300000|2021-11-26 01:48:20|425.78|421.68|425.83|421.73|425.83|421.73|425.67|421.57|9
1637891310000|2021-11-26 01:48:30|425.84|421.74|425.73|421.63|425.84|421.74|425.72|421.62|16
1637891320000|2021-11-26 01:48:40|425.75|421.65|425.8|421.7|425.8|421.7|425.66|421.56|7
1637891330000|2021-11-26 01:48:50|425.69|421.59|425.77|421.67|425.79|421.69|425.65|421.55|6
1637891340000|2021-11-26 01:49:00|425.68|421.58|425.53|421.43|425.68|421.58|425.53|421.43|14
1637891350000|2021-11-26 01:49:10|425.56|421.46|425.55|421.45|425.56|421.46|425.53|421.43|3
1637891360000|2021-11-26 01:49:20|425.57|421.47|425.64|421.54|425.64|421.54|425.53|421.43|13
1637891370000|2021-11-26 01:49:30|425.63|421.53|425.55|421.45|425.63|421.53|425.54|421.44|18
1637891380000|2021-11-26 01:49:40|425.54|421.44|425.61|421.51|425.61|421.51|425.5|421.4|6
1637891390000|2021-11-26 01:49:50|425.63|421.53|425.56|421.46|425.65|421.55|425.46|421.36|17
1637891400000|2021-11-26 01:50:00|425.58|421.48|425.56|421.46|425.72|421.62|425.54|421.44|12
1637891410000|2021-11-26 01:50:10|425.55|421.45|425.6|421.5|425.61|421.51|425.49|421.39|6
1637891420000|2021-11-26 01:50:20|425.59|421.49|425.34|421.24|425.59|421.49|425.18|421.08|25
1637891430000|2021-11-26 01:50:30|425.33|421.23|424.96|420.86|425.33|421.23|424.96|420.86|23
1637891440000|2021-11-26 01:50:40|424.94|420.84|424.86|420.76|424.96|420.86|424.81|420.71|11
1637891450000|2021-11-26 01:50:50|424.83|420.73|424.95|420.85|424.96|420.86|424.81|420.71|14
1637891460000|2021-11-26 01:51:00|424.96|420.86|424.73|420.63|424.97|420.87|424.73|420.63|16
1637891470000|2021-11-26 01:51:10|424.67|420.57|424.76|420.66|424.76|420.66|424.67|420.57|8
1637891480000|2021-11-26 01:51:20|424.75|420.65|424.69|420.59|424.8|420.7|424.6|420.5|11
1637891490000|2021-11-26 01:51:30|424.71|420.61|424.75|420.65|424.77|420.67|424.67|420.57|16
1637891500000|2021-11-26 01:51:40|424.74|420.64|424.73|420.63|424.82|420.72|424.72|420.62|18
1637891510000|2021-11-26 01:51:50|424.72|420.62|424.75|420.65|424.76|420.66|424.66|420.56|14
1637891520000|2021-11-26 01:52:00|424.76|420.66|424.79|420.69|424.8|420.7|424.76|420.66|5
1637891530000|2021-11-26 01:52:10|424.91|420.81|424.77|420.67|424.91|420.81|424.73|420.63|7
1637891540000|2021-11-26 01:52:20|424.76|420.66|424.8|420.7|424.81|420.71|424.76|420.66|8
1637891550000|2021-11-26 01:52:30|424.79|420.69|424.65|420.55|424.83|420.73|424.65|420.55|14
1637891560000|2021-11-26 01:52:40|424.64|420.54|424.58|420.48|424.75|420.65|424.54|420.44|21
1637891570000|2021-11-26 01:52:50|424.61|420.51|424.59|420.49|424.61|420.51|424.57|420.47|9
1637891580000|2021-11-26 01:53:00|424.61|420.51|424.76|420.66|424.84|420.74|424.61|420.51|24
1637891590000|2021-11-26 01:53:10|424.77|420.67|424.64|420.54|424.77|420.67|424.63|420.53|10
1637891600000|2021-11-26 01:53:20|424.75|420.65|424.84|420.74|424.9|420.8|424.64|420.54|17
1637891610000|2021-11-26 01:53:30|424.82|420.72|425|420.9|425|420.9|424.82|420.72|10
1637891620000|2021-11-26 01:53:40|424.98|420.88|424.89|420.79|425.01|420.91|424.89|420.79|6
1637891630000|2021-11-26 01:53:50|424.9|420.8|424.84|420.74|424.9|420.8|424.84|420.74|5
1637891640000|2021-11-26 01:54:00|424.82|420.72|424.82|420.72|424.84|420.74|424.82|420.72|9
1637891650000|2021-11-26 01:54:10|424.8|420.7|424.82|420.72|424.84|420.74|424.79|420.69|7
1637891660000|2021-11-26 01:54:20|424.8|420.7|424.94|420.84|424.94|420.84|424.8|420.7|14
1637891670000|2021-11-26 01:54:30|424.96|420.86|425.32|421.22|425.37|421.27|424.96|420.86|18
1637891680000|2021-11-26 01:54:40|425.35|421.25|425.24|421.14|425.35|421.25|425.21|421.11|9
1637891690000|2021-11-26 01:54:50|425.23|421.13|425.01|420.91|425.23|421.13|425|420.9|9
1637891700000|2021-11-26 01:55:00|424.9|420.8|424.83|420.73|424.94|420.84|424.83|420.73|8
1637891710000|2021-11-26 01:55:10|424.84|420.74|424.79|420.69|424.85|420.75|424.77|420.67|12
1637891720000|2021-11-26 01:55:20|424.78|420.68|424.96|420.86|424.96|420.86|424.77|420.67|12
1637891730000|2021-11-26 01:55:30|425.05|420.95|424.89|420.79|425.05|420.95|424.89|420.79|10
1637891740000|2021-11-26 01:55:40|424.9|420.8|424.89|420.79|424.92|420.82|424.85|420.75|8
1637891750000|2021-11-26 01:55:50|424.9|420.8|424.85|420.75|424.99|420.89|424.85|420.75|5
1637891760000|2021-11-26 01:56:00|424.81|420.71|424.82|420.72|424.84|420.74|424.81|420.71|6
1637891770000|2021-11-26 01:56:10|424.77|420.67|424.77|420.67|424.78|420.68|424.76|420.66|5
1637891780000|2021-11-26 01:56:20|424.79|420.69|424.88|420.78|424.93|420.83|424.75|420.65|16
1637891790000|2021-11-26 01:56:30|424.71|420.61|424.85|420.75|424.87|420.77|424.7|420.6|16
1637891800000|2021-11-26 01:56:40|424.86|420.76|424.74|420.64|424.87|420.77|424.73|420.63|15
1637891810000|2021-11-26 01:56:50|424.76|420.66|424.75|420.65|424.77|420.67|424.74|420.64|7
1637891820000|2021-11-26 01:57:00|424.74|420.64|424.72|420.62|424.82|420.72|424.66|420.56|14
1637891830000|2021-11-26 01:57:10|424.7|420.6|424.62|420.52|424.7|420.6|424.61|420.51|10
1637891840000|2021-11-26 01:57:20|424.61|420.51|424.7|420.6|424.75|420.65|424.61|420.51|12
1637891850000|2021-11-26 01:57:30|424.75|420.65|424.81|420.71|424.84|420.74|424.66|420.56|13
1637891860000|2021-11-26 01:57:40|424.76|420.66|424.52|420.42|424.76|420.66|424.52|420.42|15
1637891870000|2021-11-26 01:57:50|424.58|420.48|424.58|420.48|424.59|420.49|424.58|420.48|3
1637891880000|2021-11-26 01:58:00|424.59|420.49|424.78|420.68|424.78|420.68|424.47|420.37|8
1637891890000|2021-11-26 01:58:10|424.77|420.67|424.6|420.5|424.78|420.68|424.6|420.5|9
1637891900000|2021-11-26 01:58:20|424.62|420.52|424.64|420.54|424.67|420.57|424.57|420.47|13
1637891910000|2021-11-26 01:58:30|424.7|420.6|424.65|420.55|424.77|420.67|424.65|420.55|13
1637891920000|2021-11-26 01:58:40|424.64|420.54|424.66|420.56|424.66|420.56|424.6|420.5|12
1637891930000|2021-11-26 01:58:50|424.63|420.53|424.63|420.53|424.67|420.57|424.58|420.48|13
1637891940000|2021-11-26 01:59:00|424.65|420.55|424.64|420.54|424.67|420.57|424.61|420.51|15
1637891950000|2021-11-26 01:59:10|424.66|420.56|424.81|420.71|424.81|420.71|424.52|420.42|13
1637891960000|2021-11-26 01:59:20|424.89|420.79|424.68|420.58|424.89|420.79|424.67|420.57|16
1637891970000|2021-11-26 01:59:30|424.61|420.51|424.79|420.69|424.79|420.69|424.49|420.39|21
1637891980000|2021-11-26 01:59:40|424.8|420.7|424.78|420.68|424.8|420.7|424.74|420.64|5
1637891990000|2021-11-26 01:59:50|424.74|420.64|424.37|420.27|424.74|420.64|424.34|420.24|18
1637892000000|2021-11-26 02:00:00|424.38|420.28|424.56|420.46|424.61|420.51|424.2|420.1|19
1637892010000|2021-11-26 02:00:10|424.66|420.56|424.69|420.59|424.69|420.59|424.59|420.49|7
1637892020000|2021-11-26 02:00:20|424.59|420.49|424.6|420.5|424.69|420.59|424.57|420.47|11
1637892030000|2021-11-26 02:00:30|424.58|420.48|424.4|420.3|424.63|420.53|424.4|420.3|14
1637892040000|2021-11-26 02:00:40|424.41|420.31|424.58|420.48|424.58|420.48|424.4|420.3|8
1637892050000|2021-11-26 02:00:50|424.59|420.49|424.43|420.33|424.64|420.54|424.42|420.32|16
1637892060000|2021-11-26 02:01:00|424.42|420.32|424.2|420.1|424.52|420.42|424.2|420.1|33
1637892070000|2021-11-26 02:01:10|424.17|420.07|423.99|419.89|424.18|420.08|423.93|419.83|20
1637892080000|2021-11-26 02:01:20|423.96|419.86|423.88|419.78|423.96|419.86|423.88|419.78|11
1637892090000|2021-11-26 02:01:30|423.89|419.79|423.88|419.78|423.94|419.84|423.84|419.74|9
1637892100000|2021-11-26 02:01:40|423.84|419.74|423.88|419.78|423.91|419.81|423.84|419.74|6
1637892110000|2021-11-26 02:01:50|423.84|419.74|423.91|419.81|423.91|419.81|423.82|419.72|19
1637892120000|2021-11-26 02:02:00|423.87|419.77|423.91|419.81|423.91|419.81|423.85|419.75|9
1637892130000|2021-11-26 02:02:10|423.93|419.83|423.9|419.8|423.93|419.83|423.88|419.78|13
1637892140000|2021-11-26 02:02:20|423.91|419.81|423.56|419.46|423.91|419.81|423.56|419.46|15
1637892150000|2021-11-26 02:02:30|423.57|419.47|423.27|419.17|423.59|419.49|423.26|419.16|16
1637892160000|2021-11-26 02:02:40|423.28|419.18|423.71|419.61|423.8|419.7|423.26|419.16|21
1637892170000|2021-11-26 02:02:50|423.73|419.63|423.62|419.52|423.75|419.65|423.59|419.49|12
1637892180000|2021-11-26 02:03:00|423.61|419.51|423.33|419.23|423.62|419.52|423.32|419.22|21
1637892190000|2021-11-26 02:03:10|423.36|419.26|423.22|419.12|423.36|419.26|423.22|419.12|13
1637892200000|2021-11-26 02:03:20|423.21|419.11|423.11|419.01|423.23|419.13|423.01|418.91|16
1637892210000|2021-11-26 02:03:30|423.01|418.91|422.96|418.86|423.2|419.1|422.85|418.75|30
1637892220000|2021-11-26 02:03:40|423.06|418.96|423|418.9|423.15|419.05|422.83|418.73|27
1637892230000|2021-11-26 02:03:50|423.02|418.92|422.81|418.71|423.02|418.92|422.61|418.51|26
1637892240000|2021-11-26 02:04:00|422.82|418.72|422.7|418.6|422.82|418.72|422.63|418.53|10
1637892250000|2021-11-26 02:04:10|422.55|418.45|422.56|418.46|422.75|418.65|422.52|418.42|30
1637892260000|2021-11-26 02:04:20|422.7|418.6|422.08|417.98|422.71|418.61|422.07|417.97|32
1637892270000|2021-11-26 02:04:30|422.05|417.95|422.11|418.01|422.23|418.13|422.04|417.94|20
1637892280000|2021-11-26 02:04:40|422.08|417.98|422.14|418.04|422.23|418.13|422.08|417.98|15
1637892290000|2021-11-26 02:04:50|422.16|418.06|420.67|416.57|422.21|418.11|420.49|416.39|22
1637892300000|2021-11-26 02:05:00|420.69|416.59|420|415.9|421.08|416.98|419.97|415.87|36
1637892310000|2021-11-26 02:05:10|420.05|415.95|421.2|417.1|421.2|417.1|419.82|415.72|28
1637892320000|2021-11-26 02:05:20|421.16|417.06|420.61|416.51|421.16|417.06|420.38|416.28|33
1637892330000|2021-11-26 02:05:30|420.57|416.47|420.5|416.4|420.67|416.57|420.4|416.3|21
1637892340000|2021-11-26 02:05:40|420.48|416.38|420.71|416.61|420.72|416.62|420.38|416.28|24
1637892350000|2021-11-26 02:05:50|420.72|416.62|420.68|416.58|420.72|416.62|420.59|416.49|16
1637892360000|2021-11-26 02:06:00|420.69|416.59|420.02|415.92|420.74|416.64|420.02|415.92|25
1637892370000|2021-11-26 02:06:10|420.08|415.98|420.07|415.97|420.08|415.98|419.81|415.71|19
1637892380000|2021-11-26 02:06:20|420.08|415.98|419.94|415.84|420.25|416.15|419.94|415.84|22
1637892390000|2021-11-26 02:06:30|419.96|415.86|420.54|416.44|420.54|416.44|419.94|415.84|23
1637892400000|2021-11-26 02:06:40|420.52|416.42|421.06|416.96|421.08|416.98|420.52|416.42|14
1637892410000|2021-11-26 02:06:50|421.07|416.97|421|416.9|421.15|417.05|421|416.9|13
1637892420000|2021-11-26 02:07:00|421.21|417.11|421.07|416.97|421.26|417.16|420.6|416.5|28
1637892430000|2021-11-26 02:07:10|421.15|417.05|421.3|417.2|421.4|417.3|421.12|417.02|30
1637892440000|2021-11-26 02:07:20|421.29|417.19|421.6|417.5|421.6|417.5|421.27|417.17|21
1637892450000|2021-11-26 02:07:30|421.58|417.48|421.65|417.55|421.77|417.67|421.4|417.3|18
1637892460000|2021-11-26 02:07:40|421.63|417.53|421.65|417.55|421.74|417.64|421.63|417.53|6
1637892470000|2021-11-26 02:07:50|421.66|417.56|421.48|417.38|421.66|417.56|421.48|417.38|16
1637892480000|2021-11-26 02:08:00|421.47|417.37|421.6|417.5|421.6|417.5|421.29|417.19|15
1637892490000|2021-11-26 02:08:10|421.62|417.52|421.89|417.79|421.89|417.79|421.62|417.52|10
1637892500000|2021-11-26 02:08:20|421.84|417.74|421.81|417.71|421.85|417.75|421.8|417.7|6
1637892510000|2021-11-26 02:08:30|421.84|417.74|421.84|417.74|421.98|417.88|421.75|417.65|24
1637892520000|2021-11-26 02:08:40|421.86|417.76|421.63|417.53|421.86|417.76|421.48|417.38|20
1637892530000|2021-11-26 02:08:50|421.65|417.55|421.68|417.58|421.68|417.58|421.59|417.49|13
1637892540000|2021-11-26 02:09:00|421.7|417.6|421.91|417.81|421.91|417.81|421.67|417.57|18
1637892550000|2021-11-26 02:09:10|421.88|417.78|422.02|417.92|422.02|417.92|421.88|417.78|21
1637892560000|2021-11-26 02:09:20|422.2|418.1|422.08|417.98|422.2|418.1|421.89|417.79|23
1637892570000|2021-11-26 02:09:30|422.07|417.97|422.19|418.09|422.35|418.25|422.07|417.97|26
1637892580000|2021-11-26 02:09:40|422.17|418.07|422.3|418.2|422.43|418.33|422.13|418.03|8
1637892590000|2021-11-26 02:09:50|422.34|418.24|422.37|418.27|422.37|418.27|422.29|418.19|10
1637892600000|2021-11-26 02:10:00|422.33|418.23|422.66|418.56|422.68|418.58|422.33|418.23|21
1637892610000|2021-11-26 02:10:10|422.82|418.72|422.37|418.27|422.83|418.73|422.37|418.27|20
1637892620000|2021-11-26 02:10:20|422.36|418.26|422.18|418.08|422.37|418.27|422.16|418.06|5
1637892630000|2021-11-26 02:10:30|422.17|418.07|421.91|417.81|422.23|418.13|421.91|417.81|16
1637892640000|2021-11-26 02:10:40|422.1|418|421.72|417.62|422.1|418|421.72|417.62|16
1637892650000|2021-11-26 02:10:50|421.68|417.58|421.83|417.73|421.95|417.85|421.68|417.58|22
1637892660000|2021-11-26 02:11:00|421.85|417.75|422.02|417.92|422.07|417.97|421.85|417.75|21
1637892670000|2021-11-26 02:11:10|422.03|417.93|421.62|417.52|422.03|417.93|421.62|417.52|24
1637892680000|2021-11-26 02:11:20|421.61|417.51|421.36|417.26|421.64|417.54|421.3|417.2|24
1637892690000|2021-11-26 02:11:30|421.41|417.31|421.69|417.59|421.84|417.74|421.39|417.29|32
1637892700000|2021-11-26 02:11:40|421.72|417.62|421.74|417.64|421.81|417.71|421.55|417.45|18
1637892710000|2021-11-26 02:11:50|421.76|417.66|421.59|417.49|421.76|417.66|421.58|417.48|17
1637892720000|2021-11-26 02:12:00|421.65|417.55|421.9|417.8|421.9|417.8|421.65|417.55|16
1637892730000|2021-11-26 02:12:10|421.89|417.79|421.54|417.44|421.89|417.79|421.54|417.44|21
1637892740000|2021-11-26 02:12:20|421.55|417.45|421.56|417.46|421.61|417.51|421.52|417.42|9
1637892750000|2021-11-26 02:12:30|421.53|417.43|421.54|417.44|421.56|417.46|421.51|417.41|14
1637892760000|2021-11-26 02:12:40|421.55|417.45|421.45|417.35|421.66|417.56|421.45|417.35|10
1637892770000|2021-11-26 02:12:50|421.42|417.32|421.39|417.29|421.49|417.39|421.2|417.1|22
1637892780000|2021-11-26 02:13:00|421.35|417.25|421.54|417.44|421.66|417.56|421.35|417.25|15
1637892790000|2021-11-26 02:13:10|421.53|417.43|421.57|417.47|421.61|417.51|421.44|417.34|21
1637892800000|2021-11-26 02:13:20|421.59|417.49|421.76|417.66|421.76|417.66|421.5|417.4|12
1637892810000|2021-11-26 02:13:30|421.77|417.67|421.53|417.43|421.77|417.67|421.53|417.43|19
1637892820000|2021-11-26 02:13:40|421.5|417.4|421.34|417.24|421.6|417.5|421.34|417.24|21
1637892830000|2021-11-26 02:13:50|421.32|417.22|421.15|417.05|421.34|417.24|421.15|417.05|10
1637892840000|2021-11-26 02:14:00|421.14|417.04|421.55|417.45|421.56|417.46|421.14|417.04|12
1637892850000|2021-11-26 02:14:10|421.59|417.49|421.81|417.71|421.86|417.76|421.59|417.49|16
1637892860000|2021-11-26 02:14:20|421.77|417.67|421.93|417.83|421.97|417.87|421.75|417.65|17
1637892870000|2021-11-26 02:14:30|421.89|417.79|421.89|417.79|421.94|417.84|421.87|417.77|10
1637892880000|2021-11-26 02:14:40|421.87|417.77|421.88|417.78|421.9|417.8|421.87|417.77|4
1637892890000|2021-11-26 02:14:50|421.94|417.84|421.94|417.84|421.94|417.84|421.94|417.84|1
1637892900000|2021-11-26 02:15:00|421.97|417.87|422|417.9|422.26|418.16|421.91|417.81|19
1637892910000|2021-11-26 02:15:10|422.07|417.97|422.16|418.06|422.16|418.06|422|417.9|5
1637892920000|2021-11-26 02:15:20|422.1|418|422.16|418.06|422.19|418.09|422.1|418|9
1637892930000|2021-11-26 02:15:30|422.19|418.09|422.21|418.11|422.22|418.12|422.16|418.06|7
1637892940000|2021-11-26 02:15:40|422.19|418.09|422.22|418.12|422.22|418.12|422.17|418.07|6
1637892950000|2021-11-26 02:15:50|422|417.9|422.04|417.94|422.04|417.94|421.96|417.86|9
1637892960000|2021-11-26 02:16:00|422.15|418.05|421.7|417.6|422.15|418.05|421.69|417.59|29
1637892970000|2021-11-26 02:16:10|421.74|417.64|421.5|417.4|421.8|417.7|421.5|417.4|20
1637892980000|2021-11-26 02:16:20|421.49|417.39|421.38|417.28|421.49|417.39|421.37|417.27|14
1637892990000|2021-11-26 02:16:30|421.4|417.3|421.47|417.37|421.52|417.42|421.33|417.23|18
1637893000000|2021-11-26 02:16:40|421.46|417.36|421.31|417.21|421.48|417.38|421.31|417.21|11
1637893010000|2021-11-26 02:16:50|421.32|417.22|421.17|417.07|421.32|417.22|421.1|417|11
1637893020000|2021-11-26 02:17:00|421.18|417.08|421.17|417.07|421.31|417.21|421.14|417.04|8
1637893030000|2021-11-26 02:17:10|421.06|416.96|421.15|417.05|421.15|417.05|421.06|416.96|6
1637893040000|2021-11-26 02:17:20|421.13|417.03|421.12|417.02|421.13|417.03|421.11|417.01|4
1637893050000|2021-11-26 02:17:30|421.15|417.05|421.23|417.13|421.4|417.3|421.08|416.98|23
1637893060000|2021-11-26 02:17:40|421.15|417.05|421.14|417.04|421.27|417.17|421.14|417.04|15
1637893070000|2021-11-26 02:17:50|421.15|417.05|420.91|416.81|421.18|417.08|420.91|416.81|18
1637893080000|2021-11-26 02:18:00|420.87|416.77|420.73|416.63|420.89|416.79|420.63|416.53|23
1637893090000|2021-11-26 02:18:10|420.74|416.64|420.81|416.71|420.81|416.71|420.65|416.55|10
1637893100000|2021-11-26 02:18:20|420.82|416.72|420.82|416.72|420.84|416.74|420.82|416.72|4
1637893110000|2021-11-26 02:18:30|420.83|416.73|420.74|416.64|420.87|416.77|420.7|416.6|8
1637893120000|2021-11-26 02:18:40|420.7|416.6|420.76|416.66|420.79|416.69|420.7|416.6|10
1637893130000|2021-11-26 02:18:50|420.8|416.7|420.69|416.59|420.96|416.86|420.64|416.54|19
1637893140000|2021-11-26 02:19:00|420.67|416.57|420.95|416.85|420.95|416.85|420.62|416.52|11
1637893150000|2021-11-26 02:19:10|420.92|416.82|420.97|416.87|421.01|416.91|420.92|416.82|11
1637893160000|2021-11-26 02:19:20|420.94|416.84|420.91|416.81|420.95|416.85|420.91|416.81|4
1637893170000|2021-11-26 02:19:30|420.88|416.78|421.04|416.94|421.06|416.96|420.88|416.78|13
1637893180000|2021-11-26 02:19:40|421.03|416.93|421.04|416.94|421.07|416.97|421.02|416.92|10
1637893190000|2021-11-26 02:19:50|421.08|416.98|421.09|416.99|421.19|417.09|421.04|416.94|18
1637893200000|2021-11-26 02:20:00|420.98|416.88|421.08|416.98|421.18|417.08|420.9|416.8|18
1637893210000|2021-11-26 02:20:10|421.09|416.99|421.28|417.18|421.46|417.36|421.04|416.94|15
1637893220000|2021-11-26 02:20:20|421.29|417.19|420.95|416.85|421.31|417.21|420.95|416.85|23
1637893230000|2021-11-26 02:20:30|420.97|416.87|420.99|416.89|421.07|416.97|420.8|416.7|25
1637893240000|2021-11-26 02:20:40|421.02|416.92|420.98|416.88|421.15|417.05|420.97|416.87|13
1637893250000|2021-11-26 02:20:50|420.96|416.86|421.25|417.15|421.41|417.31|420.96|416.86|20
1637893260000|2021-11-26 02:21:00|421.19|417.09|421.11|417.01|421.26|417.16|421.1|417|15
1637893270000|2021-11-26 02:21:10|421.1|417|421.08|416.98|421.1|417|420.9|416.8|16
1637893280000|2021-11-26 02:21:20|421.06|416.96|421.22|417.12|421.22|417.12|420.93|416.83|25
1637893290000|2021-11-26 02:21:30|421.2|417.1|421.48|417.38|421.5|417.4|421.2|417.1|11
1637893300000|2021-11-26 02:21:40|421.45|417.35|421.67|417.57|421.76|417.66|421.45|417.35|16
1637893310000|2021-11-26 02:21:50|421.68|417.58|421.44|417.34|421.68|417.58|421.38|417.28|25
1637893320000|2021-11-26 02:22:00|421.46|417.36|421.48|417.38|421.6|417.5|421.29|417.19|21
1637893330000|2021-11-26 02:22:10|421.5|417.4|421.42|417.32|421.55|417.45|421.36|417.26|21
1637893340000|2021-11-26 02:22:20|421.41|417.31|421.45|417.35|421.56|417.46|421.32|417.22|17
1637893350000|2021-11-26 02:22:30|421.47|417.37|421.16|417.06|421.47|417.37|421.16|417.06|15
1637893360000|2021-11-26 02:22:40|421.17|417.07|421.07|416.97|421.18|417.08|421.06|416.96|6
1637893370000|2021-11-26 02:22:50|421.13|417.03|421.06|416.96|421.13|417.03|421.06|416.96|3
1637893380000|2021-11-26 02:23:00|420.97|416.87|421.27|417.17|421.3|417.2|420.97|416.87|8
1637893390000|2021-11-26 02:23:10|421.25|417.15|421.56|417.46|421.56|417.46|421.25|417.15|14
1637893400000|2021-11-26 02:23:20|421.57|417.47|421.44|417.34|421.59|417.49|421.41|417.31|18
1637893410000|2021-11-26 02:23:30|421.45|417.35|421.54|417.44|421.56|417.46|421.45|417.35|7
1637893420000|2021-11-26 02:23:40|421.58|417.48|421.79|417.69|421.8|417.7|421.58|417.48|6
1637893430000|2021-11-26 02:23:50|421.78|417.68|421.78|417.68|421.79|417.69|421.78|417.68|3
1637893440000|2021-11-26 02:24:00|421.74|417.64|421.5|417.4|421.74|417.64|421.42|417.32|14
1637893450000|2021-11-26 02:24:10|421.56|417.46|421.57|417.47|421.63|417.53|421.53|417.43|11
1637893460000|2021-11-26 02:24:20|421.55|417.45|421.34|417.24|421.57|417.47|421.34|417.24|13
1637893470000|2021-11-26 02:24:30|421.3|417.2|421.41|417.31|421.46|417.36|421.3|417.2|9
1637893480000|2021-11-26 02:24:40|421.42|417.32|420.99|416.89|421.42|417.32|420.97|416.87|20
1637893490000|2021-11-26 02:24:50|421.01|416.91|421.22|417.12|421.29|417.19|420.96|416.86|18
1637893500000|2021-11-26 02:25:00|421.25|417.15|421.14|417.04|421.27|417.17|421.14|417.04|13
1637893510000|2021-11-26 02:25:10|421.17|417.07|421.15|417.05|421.3|417.2|421.14|417.04|20
1637893520000|2021-11-26 02:25:20|421.16|417.06|421.09|416.99|421.16|417.06|421.08|416.98|4
1637893530000|2021-11-26 02:25:30|421.11|417.01|420.96|416.86|421.17|417.07|420.94|416.84|20
1637893540000|2021-11-26 02:25:40|420.94|416.84|420.59|416.49|420.94|416.84|420.57|416.47|19
1637893550000|2021-11-26 02:25:50|420.6|416.5|420.46|416.36|420.64|416.54|420.44|416.34|24
1637893560000|2021-11-26 02:26:00|420.5|416.4|420.27|416.17|420.5|416.4|420.26|416.16|19
1637893570000|2021-11-26 02:26:10|420.17|416.07|419.98|415.88|420.17|416.07|419.95|415.85|18
1637893580000|2021-11-26 02:26:20|419.95|415.85|420.2|416.1|420.2|416.1|419.87|415.77|22
1637893590000|2021-11-26 02:26:30|420.21|416.11|420.15|416.05|420.27|416.17|420.04|415.94|16
1637893600000|2021-11-26 02:26:40|420.16|416.06|420.02|415.92|420.2|416.1|419.97|415.87|18
1637893610000|2021-11-26 02:26:50|420.04|415.94|419.96|415.86|420.1|416|419.92|415.82|16
1637893620000|2021-11-26 02:27:00|420.01|415.91|419.96|415.86|420.12|416.02|419.94|415.84|20
1637893630000|2021-11-26 02:27:10|419.97|415.87|419.93|415.83|419.99|415.89|419.91|415.81|12
1637893640000|2021-11-26 02:27:20|419.92|415.82|419.94|415.84|419.94|415.84|419.72|415.62|16
1637893650000|2021-11-26 02:27:30|419.97|415.87|419.99|415.89|420|415.9|419.97|415.87|8
1637893660000|2021-11-26 02:27:40|419.98|415.88|420|415.9|420|415.9|419.98|415.88|2
1637893670000|2021-11-26 02:27:50|420.02|415.92|420.02|415.92|420.02|415.92|420.01|415.91|3
1637893680000|2021-11-26 02:28:00|419.89|415.79|419.89|415.79|419.89|415.79|419.89|415.79|1
1637893690000|2021-11-26 02:28:10|419.92|415.82|419.85|415.75|419.95|415.85|419.85|415.75|10
1637893700000|2021-11-26 02:28:20|420|415.9|420|415.9|420|415.9|420|415.9|1
1637893710000|2021-11-26 02:28:30|419.72|415.62|419.76|415.66|419.9|415.8|419.64|415.54|12
1637893720000|2021-11-26 02:28:40|419.7|415.6|419.81|415.71|419.96|415.86|419.6|415.5|24
1637893730000|2021-11-26 02:28:50|419.78|415.68|419.7|415.6|419.89|415.79|419.61|415.51|19
1637893740000|2021-11-26 02:29:00|419.73|415.63|419.96|415.86|419.96|415.86|419.71|415.61|19
1637893750000|2021-11-26 02:29:10|419.91|415.81|420.26|416.16|420.31|416.21|419.91|415.81|14
1637893760000|2021-11-26 02:29:20|420.24|416.14|420.5|416.4|420.59|416.49|420.18|416.08|18
1637893770000|2021-11-26 02:29:30|420.46|416.36|420.51|416.41|420.54|416.44|420.28|416.18|15
1637893780000|2021-11-26 02:29:40|420.55|416.45|420.48|416.38|420.59|416.49|420.21|416.11|22
1637893790000|2021-11-26 02:29:50|420.49|416.39|420.57|416.47|420.57|416.47|420.46|416.36|12
1637893800000|2021-11-26 02:30:00|420.61|416.51|420.68|416.58|420.75|416.65|420.48|416.38|25
1637893810000|2021-11-26 02:30:10|420.66|416.56|420.8|416.7|420.83|416.73|420.65|416.55|22
1637893820000|2021-11-26 02:30:20|420.79|416.69|420.84|416.74|420.89|416.79|420.52|416.42|15
1637893830000|2021-11-26 02:30:30|420.86|416.76|420.81|416.71|420.91|416.81|420.68|416.58|12
1637893840000|2021-11-26 02:30:40|420.8|416.7|420.6|416.5|420.82|416.72|420.59|416.49|11
1637893850000|2021-11-26 02:30:50|420.59|416.49|420.55|416.45|420.76|416.66|420.53|416.43|19
1637893860000|2021-11-26 02:31:00|420.54|416.44|420.46|416.36|420.57|416.47|420.43|416.33|15
1637893870000|2021-11-26 02:31:10|420.47|416.37|420.44|416.34|420.54|416.44|420.44|416.34|11
1637893880000|2021-11-26 02:31:20|420.34|416.24|420.25|416.15|420.39|416.29|420.1|416|29
1637893890000|2021-11-26 02:31:30|420.33|416.23|420.33|416.23|420.43|416.33|420.29|416.19|12
1637893900000|2021-11-26 02:31:40|420.38|416.28|420.05|415.95|420.38|416.28|420.03|415.93|12
1637893910000|2021-11-26 02:31:50|420.09|415.99|420.03|415.93|420.21|416.11|419.99|415.89|12
1637893920000|2021-11-26 02:32:00|419.9|415.8|419.98|415.88|420.04|415.94|419.85|415.75|17
1637893930000|2021-11-26 02:32:10|419.99|415.89|420.37|416.27|420.37|416.27|419.99|415.89|19
1637893940000|2021-11-26 02:32:20|420.36|416.26|420.2|416.1|420.4|416.3|420.17|416.07|11
1637893950000|2021-11-26 02:32:30|420.17|416.07|420.55|416.45|420.57|416.47|420.17|416.07|20
1637893960000|2021-11-26 02:32:40|420.52|416.42|420.48|416.38|420.56|416.46|420.48|416.38|8
1637893970000|2021-11-26 02:32:50|420.51|416.41|420.51|416.41|420.56|416.46|420.47|416.37|13
1637893980000|2021-11-26 02:33:00|420.47|416.37|420.72|416.62|420.72|416.62|420.47|416.37|16
1637893990000|2021-11-26 02:33:10|420.68|416.58|420.87|416.77|421.06|416.96|420.68|416.58|15
1637894000000|2021-11-26 02:33:20|420.89|416.79|421.15|417.05|421.17|417.07|420.89|416.79|28
1637894010000|2021-11-26 02:33:30|421.12|417.02|421.14|417.04|421.18|417.08|421.02|416.92|18
1637894020000|2021-11-26 02:33:40|421.15|417.05|421.24|417.14|421.28|417.18|421.15|417.05|14
1637894030000|2021-11-26 02:33:50|421.23|417.13|421.27|417.17|421.44|417.34|421.21|417.11|12
1637894040000|2021-11-26 02:34:00|421.3|417.2|421.29|417.19|421.33|417.23|421.28|417.18|15
1637894050000|2021-11-26 02:34:10|421.3|417.2|421.36|417.26|421.38|417.28|421.17|417.07|16
1637894060000|2021-11-26 02:34:20|421.39|417.29|421.52|417.42|421.53|417.43|421.33|417.23|16
1637894070000|2021-11-26 02:34:30|421.48|417.38|421.75|417.65|421.91|417.81|421.48|417.38|22
1637894080000|2021-11-26 02:34:40|421.66|417.56|421.57|417.47|421.67|417.57|421.5|417.4|9
1637894090000|2021-11-26 02:34:50|421.6|417.5|421.65|417.55|421.84|417.74|421.6|417.5|15
1637894100000|2021-11-26 02:35:00|421.64|417.54|421.71|417.61|421.71|417.61|421.55|417.45|14
1637894110000|2021-11-26 02:35:10|421.7|417.6|421.71|417.61|421.72|417.62|421.7|417.6|3
1637894120000|2021-11-26 02:35:20|421.72|417.62|421.67|417.57|421.9|417.8|421.67|417.57|16
1637894130000|2021-11-26 02:35:30|421.66|417.56|421.5|417.4|421.78|417.68|421.5|417.4|14
1637894140000|2021-11-26 02:35:40|421.48|417.38|421.37|417.27|421.56|417.46|421.25|417.15|21
1637894150000|2021-11-26 02:35:50|421.35|417.25|421.36|417.26|421.5|417.4|421.31|417.21|24
1637894160000|2021-11-26 02:36:00|421.37|417.27|421.25|417.15|421.37|417.27|421.24|417.14|16
1637894170000|2021-11-26 02:36:10|421.36|417.26|421.42|417.32|421.42|417.32|421.22|417.12|12
1637894180000|2021-11-26 02:36:20|421.39|417.29|421.45|417.35|421.46|417.36|421.27|417.17|18
1637894190000|2021-11-26 02:36:30|421.51|417.41|421.46|417.36|421.54|417.44|421.41|417.31|11
1637894200000|2021-11-26 02:36:40|421.44|417.34|421.59|417.49|421.61|417.51|421.44|417.34|8
1637894210000|2021-11-26 02:36:50|421.57|417.47|421.99|417.89|422.01|417.91|421.57|417.47|19
1637894220000|2021-11-26 02:37:00|422.07|417.97|421.89|417.79|422.07|417.97|421.89|417.79|11
1637894230000|2021-11-26 02:37:10|421.87|417.77|421.88|417.78|421.91|417.81|421.87|417.77|4
1637894240000|2021-11-26 02:37:20|421.92|417.82|422.04|417.94|422.04|417.94|421.92|417.82|8
1637894250000|2021-11-26 02:37:30|422.03|417.93|422.11|418.01|422.11|418.01|422.03|417.93|2
1637894260000|2021-11-26 02:37:40|422.23|418.13|421.88|417.78|422.23|418.13|421.88|417.78|15
1637894270000|2021-11-26 02:37:50|421.85|417.75|421.85|417.75|421.86|417.76|421.8|417.7|6
1637894280000|2021-11-26 02:38:00|421.86|417.76|421.86|417.76|421.87|417.77|421.7|417.6|9
1637894290000|2021-11-26 02:38:10|421.87|417.77|421.77|417.67|421.87|417.77|421.77|417.67|14
1637894300000|2021-11-26 02:38:20|421.78|417.68|421.63|417.53|421.78|417.68|421.61|417.51|11
1637894310000|2021-11-26 02:38:30|421.61|417.51|421.57|417.47|421.63|417.53|421.54|417.44|5
1637894320000|2021-11-26 02:38:40|421.55|417.45|421.39|417.29|421.55|417.45|421.32|417.22|18
1637894330000|2021-11-26 02:38:50|421.43|417.33|421.33|417.23|421.43|417.33|421.31|417.21|21
1637894340000|2021-11-26 02:39:00|421.34|417.24|421.32|417.22|421.34|417.24|421.21|417.11|12
1637894350000|2021-11-26 02:39:10|421.34|417.24|421.64|417.54|421.66|417.56|421.34|417.24|16
1637894360000|2021-11-26 02:39:20|421.66|417.56|421.46|417.36|421.66|417.56|421.39|417.29|16
1637894370000|2021-11-26 02:39:30|421.62|417.52|421.51|417.41|421.63|417.53|421.43|417.33|13
1637894380000|2021-11-26 02:39:40|421.52|417.42|421.55|417.45|421.6|417.5|421.51|417.41|20
1637894390000|2021-11-26 02:39:50|421.57|417.47|421.38|417.28|421.66|417.56|421.37|417.27|21
1637894400000|2021-11-26 02:40:00|421.37|417.27|421.17|417.07|421.38|417.28|421.16|417.06|15
1637894410000|2021-11-26 02:40:10|421.01|416.91|421.29|417.19|421.3|417.2|421.01|416.91|22
1637894420000|2021-11-26 02:40:20|421.3|417.2|421.26|417.16|421.45|417.35|421.26|417.16|7
1637894430000|2021-11-26 02:40:30|421.31|417.21|421.48|417.38|421.59|417.49|421.2|417.1|16
1637894440000|2021-11-26 02:40:40|421.57|417.47|421.5|417.4|421.64|417.54|421.5|417.4|13
1637894450000|2021-11-26 02:40:50|421.53|417.43|421.29|417.19|421.53|417.43|421.26|417.16|18
1637894460000|2021-11-26 02:41:00|421.32|417.22|421.19|417.09|421.32|417.22|421.17|417.07|13
1637894470000|2021-11-26 02:41:10|421.17|417.07|421.24|417.14|421.29|417.19|421.16|417.06|10
1637894480000|2021-11-26 02:41:20|421.23|417.13|421.26|417.16|421.26|417.16|421.2|417.1|15
1637894490000|2021-11-26 02:41:30|421.24|417.14|421.26|417.16|421.37|417.27|421.24|417.14|11
1637894500000|2021-11-26 02:41:40|421.25|417.15|421.22|417.12|421.36|417.26|421.18|417.08|14
1637894510000|2021-11-26 02:41:50|421.32|417.22|421.2|417.1|421.38|417.28|421.1|417|8
1637894520000|2021-11-26 02:42:00|421.3|417.2|421.3|417.2|421.34|417.24|421.24|417.14|12
1637894530000|2021-11-26 02:42:10|421.32|417.22|421.27|417.17|421.32|417.22|421.23|417.13|12
1637894540000|2021-11-26 02:42:20|421.29|417.19|421.22|417.12|421.29|417.19|421.16|417.06|11
1637894550000|2021-11-26 02:42:30|421.25|417.15|421.37|417.27|421.56|417.46|421.15|417.05|27
1637894560000|2021-11-26 02:42:40|421.48|417.38|421.45|417.35|421.53|417.43|421.45|417.35|12
1637894570000|2021-11-26 02:42:50|421.46|417.36|421.4|417.3|421.51|417.41|421.27|417.17|17
1637894580000|2021-11-26 02:43:00|421.38|417.28|421.3|417.2|421.46|417.36|421.23|417.13|19
1637894590000|2021-11-26 02:43:10|421.31|417.21|421.47|417.37|421.53|417.43|421.24|417.14|17
1637894600000|2021-11-26 02:43:20|421.49|417.39|421.68|417.58|421.75|417.65|421.4|417.3|22
1637894610000|2021-11-26 02:43:30|421.73|417.63|421.83|417.73|421.85|417.75|421.73|417.63|13
1637894620000|2021-11-26 02:43:40|421.8|417.7|421.73|417.63|421.81|417.71|421.72|417.62|11
1637894630000|2021-11-26 02:43:50|421.72|417.62|421.8|417.7|422.02|417.92|421.72|417.62|15
1637894640000|2021-11-26 02:44:00|422.01|417.91|421.84|417.74|422.15|418.05|421.84|417.74|21
1637894650000|2021-11-26 02:44:10|421.83|417.73|421.87|417.77|421.87|417.77|421.64|417.54|17
1637894660000|2021-11-26 02:44:20|421.86|417.76|421.67|417.57|421.86|417.76|421.67|417.57|17
1637894670000|2021-11-26 02:44:30|421.65|417.55|421.77|417.67|421.77|417.67|421.61|417.51|8
1637894680000|2021-11-26 02:44:40|421.74|417.64|421.68|417.58|421.79|417.69|421.68|417.58|8
1637894690000|2021-11-26 02:44:50|421.74|417.64|421.62|417.52|421.74|417.64|421.6|417.5|13
1637894700000|2021-11-26 02:45:00|421.63|417.53|421.53|417.43|421.69|417.59|421.53|417.43|16
1637894710000|2021-11-26 02:45:10|421.51|417.41|421.62|417.52|421.71|417.61|421.51|417.41|24
1637894720000|2021-11-26 02:45:20|421.65|417.55|421.7|417.6|421.77|417.67|421.65|417.55|10
1637894730000|2021-11-26 02:45:30|421.72|417.62|421.92|417.82|421.99|417.89|421.7|417.6|11
1637894740000|2021-11-26 02:45:40|421.87|417.77|421.8|417.7|421.96|417.86|421.65|417.55|24
1637894750000|2021-11-26 02:45:50|421.85|417.75|421.89|417.79|421.91|417.81|421.77|417.67|10
1637894760000|2021-11-26 02:46:00|421.87|417.77|421.9|417.8|421.9|417.8|421.87|417.77|3
1637894770000|2021-11-26 02:46:10|421.91|417.81|422|417.9|422.05|417.95|421.91|417.81|8
1637894780000|2021-11-26 02:46:20|422.01|417.91|422.15|418.05|422.16|418.06|421.97|417.87|14
1637894790000|2021-11-26 02:46:30|422.14|418.04|422.01|417.91|422.2|418.1|422.01|417.91|12
1637894800000|2021-11-26 02:46:40|422.04|417.94|422.19|418.09|422.19|418.09|422|417.9|6
1637894810000|2021-11-26 02:46:50|422.09|417.99|421.95|417.85|422.15|418.05|421.95|417.85|18
1637894820000|2021-11-26 02:47:00|421.99|417.89|422.03|417.93|422.14|418.04|421.94|417.84|13
1637894830000|2021-11-26 02:47:10|422.09|417.99|421.86|417.76|422.09|417.99|421.86|417.76|16
1637894840000|2021-11-26 02:47:20|421.8|417.7|421.95|417.85|421.95|417.85|421.77|417.67|20
1637894850000|2021-11-26 02:47:30|421.92|417.82|422.01|417.91|422.07|417.97|421.87|417.77|14
1637894860000|2021-11-26 02:47:40|421.88|417.78|421.5|417.4|421.88|417.78|421.45|417.35|22
1637894870000|2021-11-26 02:47:50|421.48|417.38|421.55|417.45|421.57|417.47|421.45|417.35|22
1637894880000|2021-11-26 02:48:00|421.53|417.43|421.48|417.38|421.55|417.45|421.47|417.37|16
1637894890000|2021-11-26 02:48:10|421.47|417.37|421.29|417.19|421.47|417.37|421.24|417.14|26
1637894900000|2021-11-26 02:48:20|421.28|417.18|421.33|417.23|421.38|417.28|421.28|417.18|23
1637894910000|2021-11-26 02:48:30|421.31|417.21|421.16|417.06|421.34|417.24|421.1|417|19
1637894920000|2021-11-26 02:48:40|421.15|417.05|420.94|416.84|421.22|417.12|420.88|416.78|23
1637894930000|2021-11-26 02:48:50|420.95|416.85|420.94|416.84|420.99|416.89|420.93|416.83|17
1637894940000|2021-11-26 02:49:00|420.95|416.85|420.83|416.73|421.01|416.91|420.82|416.72|19
1637894950000|2021-11-26 02:49:10|420.79|416.69|420.9|416.8|420.91|416.81|420.76|416.66|19
1637894960000|2021-11-26 02:49:20|420.93|416.83|420.92|416.82|420.98|416.88|420.89|416.79|11
1637894970000|2021-11-26 02:49:30|420.93|416.83|420.78|416.68|420.93|416.83|420.78|416.68|17
1637894980000|2021-11-26 02:49:40|420.79|416.69|420.54|416.44|420.79|416.69|420.51|416.41|27
1637894990000|2021-11-26 02:49:50|420.5|416.4|420.88|416.78|420.92|416.82|420.5|416.4|12
1637895000000|2021-11-26 02:50:00|420.71|416.61|420.86|416.76|420.89|416.79|420.71|416.61|6
1637895010000|2021-11-26 02:50:10|420.72|416.62|420.91|416.81|420.98|416.88|420.72|416.62|15
1637895020000|2021-11-26 02:50:20|420.94|416.84|420.95|416.85|420.95|416.85|420.75|416.65|12
1637895030000|2021-11-26 02:50:30|420.96|416.86|420.37|416.27|420.96|416.86|420.37|416.27|29
1637895040000|2021-11-26 02:50:40|420.45|416.35|420.17|416.07|420.46|416.36|420.17|416.07|15
1637895050000|2021-11-26 02:50:50|420.29|416.19|420.31|416.21|420.31|416.21|420.05|415.95|18
1637895060000|2021-11-26 02:51:00|420.3|416.2|420.28|416.18|420.38|416.28|420.13|416.03|18
1637895070000|2021-11-26 02:51:10|420.29|416.19|420.13|416.03|420.34|416.24|420.07|415.97|12
1637895080000|2021-11-26 02:51:20|420.15|416.05|420.25|416.15|420.38|416.28|420.14|416.04|17
1637895090000|2021-11-26 02:51:30|420.34|416.24|420.22|416.12|420.43|416.33|420.19|416.09|18
1637895100000|2021-11-26 02:51:40|420.2|416.1|419.93|415.83|420.2|416.1|419.9|415.8|17
1637895110000|2021-11-26 02:51:50|419.92|415.82|419.98|415.88|419.99|415.89|419.91|415.81|7
1637895120000|2021-11-26 02:52:00|419.99|415.89|420.19|416.09|420.19|416.09|419.9|415.8|15
1637895130000|2021-11-26 02:52:10|420.2|416.1|419.99|415.89|420.25|416.15|419.99|415.89|17
1637895140000|2021-11-26 02:52:20|420.04|415.94|420|415.9|420.04|415.94|420|415.9|3
1637895150000|2021-11-26 02:52:30|419.98|415.88|419.97|415.87|419.98|415.88|419.95|415.85|6
1637895160000|2021-11-26 02:52:40|419.98|415.88|419.92|415.82|420.02|415.92|419.9|415.8|16
1637895170000|2021-11-26 02:52:50|419.78|415.68|419.84|415.74|419.84|415.74|419.78|415.68|5
1637895180000|2021-11-26 02:53:00|419.77|415.67|419.76|415.66|419.77|415.67|419.76|415.66|2
1637895190000|2021-11-26 02:53:10|419.79|415.69|419.61|415.51|419.82|415.72|419.6|415.5|18
1637895200000|2021-11-26 02:53:20|419.6|415.5|419.31|415.21|419.64|415.54|419.29|415.19|24
1637895210000|2021-11-26 02:53:30|419.34|415.24|419.24|415.14|419.38|415.28|419.2|415.1|17
1637895220000|2021-11-26 02:53:40|419.29|415.19|419.36|415.26|419.54|415.44|419.28|415.18|23
1637895230000|2021-11-26 02:53:50|419.35|415.25|419.34|415.24|419.36|415.26|419.27|415.17|16
1637895240000|2021-11-26 02:54:00|419.4|415.3|419.27|415.17|419.4|415.3|419.22|415.12|22
1637895250000|2021-11-26 02:54:10|419.25|415.15|419.27|415.17|419.27|415.17|419.18|415.08|11
1637895260000|2021-11-26 02:54:20|419.26|415.16|419.47|415.37|419.47|415.37|419.25|415.15|9
1637895270000|2021-11-26 02:54:30|419.42|415.32|419.27|415.17|419.42|415.32|419.25|415.15|10
1637895280000|2021-11-26 02:54:40|419.29|415.19|419.34|415.24|419.34|415.24|419.19|415.09|12
1637895290000|2021-11-26 02:54:50|419.27|415.17|419.42|415.32|419.47|415.37|419.25|415.15|22
1637895300000|2021-11-26 02:55:00|419.43|415.33|419.28|415.18|419.43|415.33|419.22|415.12|19
1637895310000|2021-11-26 02:55:10|419.29|415.19|419.32|415.22|419.37|415.27|419.07|414.97|21
1637895320000|2021-11-26 02:55:20|419.39|415.29|419.27|415.17|419.53|415.43|419.2|415.1|29
1637895330000|2021-11-26 02:55:30|419.26|415.16|419.19|415.09|419.45|415.35|419.1|415|31
1637895340000|2021-11-26 02:55:40|419.25|415.15|419.24|415.14|419.35|415.25|419.14|415.04|22
1637895350000|2021-11-26 02:55:50|419.15|415.05|419.05|414.95|419.31|415.21|419.05|414.95|20
1637895360000|2021-11-26 02:56:00|419.07|414.97|419.05|414.95|419.11|415.01|419.04|414.94|23
1637895370000|2021-11-26 02:56:10|419.04|414.94|418.98|414.88|419.06|414.96|418.97|414.87|12
1637895380000|2021-11-26 02:56:20|418.99|414.89|419.07|414.97|419.1|415|418.96|414.86|11
1637895390000|2021-11-26 02:56:30|419.02|414.92|419.1|415|419.15|415.05|418.93|414.83|17
1637895400000|2021-11-26 02:56:40|419.09|414.99|418.79|414.69|419.09|414.99|418.79|414.69|19
1637895410000|2021-11-26 02:56:50|418.74|414.64|418.52|414.42|418.75|414.65|418.47|414.37|25
1637895420000|2021-11-26 02:57:00|418.49|414.39|418.6|414.5|418.66|414.56|418.44|414.34|21
1637895430000|2021-11-26 02:57:10|418.64|414.54|418.74|414.64|418.74|414.64|418.59|414.49|16
1637895440000|2021-11-26 02:57:20|418.75|414.65|418.68|414.58|418.75|414.65|418.68|414.58|7
1637895450000|2021-11-26 02:57:30|418.71|414.61|418.72|414.62|418.87|414.77|418.71|414.61|17
1637895460000|2021-11-26 02:57:40|418.83|414.73|418.92|414.82|418.94|414.84|418.64|414.54|13
1637895470000|2021-11-26 02:57:50|418.82|414.72|418.74|414.64|418.82|414.72|418.73|414.63|12
1637895480000|2021-11-26 02:58:00|418.75|414.65|418.72|414.62|418.77|414.67|418.71|414.61|18
1637895490000|2021-11-26 02:58:10|418.74|414.64|418.7|414.6|418.76|414.66|418.68|414.58|16
1637895500000|2021-11-26 02:58:20|418.81|414.71|418.52|414.42|418.81|414.71|418.52|414.42|30
1637895510000|2021-11-26 02:58:30|418.53|414.43|418.49|414.39|418.68|414.58|418.46|414.36|20
1637895520000|2021-11-26 02:58:40|418.34|414.24|418.44|414.34|418.6|414.5|418.34|414.24|9
1637895530000|2021-11-26 02:58:50|418.36|414.26|418.44|414.34|418.44|414.34|418.35|414.25|3
1637895540000|2021-11-26 02:59:00|418.45|414.35|418.29|414.19|418.45|414.35|418.29|414.19|6
1637895550000|2021-11-26 02:59:10|418.28|414.18|418.34|414.24|418.34|414.24|418.14|414.04|24
1637895560000|2021-11-26 02:59:20|418.31|414.21|418.68|414.58|418.7|414.6|418.2|414.1|28
1637895570000|2021-11-26 02:59:30|418.65|414.55|418.48|414.38|418.65|414.55|418.33|414.23|27
1637895580000|2021-11-26 02:59:40|418.49|414.39|418.64|414.54|418.65|414.55|418.25|414.15|25
1637895590000|2021-11-26 02:59:50|418.74|414.64|418.42|414.32|418.74|414.64|418.42|414.32|20
1637895600000|2021-11-26 03:00:00|418.44|414.34|418.19|414.09|418.61|414.51|418.19|414.09|25
1637895610000|2021-11-26 03:00:10|418.22|414.12|418.26|414.16|418.34|414.24|418.14|414.04|11
1637895620000|2021-11-26 03:00:20|418.27|414.17|418.08|413.98|418.33|414.23|418.02|413.92|29
1637895630000|2021-11-26 03:00:30|418.04|413.94|418.09|413.99|418.33|414.23|418.03|413.93|17
1637895640000|2021-11-26 03:00:40|418.2|414.1|417.99|413.89|418.2|414.1|417.96|413.86|15
1637895650000|2021-11-26 03:00:50|418|413.9|417.86|413.76|418.03|413.93|417.83|413.73|19
1637895660000|2021-11-26 03:01:00|417.89|413.79|417.84|413.74|417.89|413.79|417.84|413.74|5
1637895670000|2021-11-26 03:01:10|417.83|413.73|417.83|413.73|417.85|413.75|417.82|413.72|6
1637895680000|2021-11-26 03:01:20|417.81|413.71|417.95|413.85|417.97|413.87|417.81|413.71|7
1637895690000|2021-11-26 03:01:30|417.94|413.84|417.81|413.71|417.99|413.89|417.75|413.65|13
1637895700000|2021-11-26 03:01:40|417.78|413.68|417.79|413.69|417.79|413.69|417.76|413.66|13
1637895710000|2021-11-26 03:01:50|417.78|413.68|417.81|413.71|417.84|413.74|417.78|413.68|14
1637895720000|2021-11-26 03:02:00|417.8|413.7|417.82|413.72|417.82|413.72|417.79|413.69|5
1637895730000|2021-11-26 03:02:10|417.83|413.73|417.94|413.84|418.01|413.91|417.78|413.68|14
1637895740000|2021-11-26 03:02:20|417.88|413.78|418.01|413.91|418.02|413.92|417.85|413.75|19
1637895750000|2021-11-26 03:02:30|418.07|413.97|418.19|414.09|418.3|414.2|418.07|413.97|16
1637895760000|2021-11-26 03:02:40|418.18|414.08|418.13|414.03|418.36|414.26|418.11|414.01|20
1637895770000|2021-11-26 03:02:50|418.12|414.02|417.92|413.82|418.13|414.03|417.92|413.82|23
1637895780000|2021-11-26 03:03:00|417.95|413.85|418.02|413.92|418.04|413.94|417.91|413.81|11
1637895790000|2021-11-26 03:03:10|418.01|413.91|418.45|414.35|418.47|414.37|418.01|413.91|27
1637895800000|2021-11-26 03:03:20|418.51|414.41|418.62|414.52|418.66|414.56|418.51|414.41|21
1637895810000|2021-11-26 03:03:30|418.67|414.57|418.69|414.59|418.75|414.65|418.65|414.55|15
1637895820000|2021-11-26 03:03:40|418.68|414.58|418.59|414.49|418.68|414.58|418.52|414.42|17
1637895830000|2021-11-26 03:03:50|418.56|414.46|418.65|414.55|418.65|414.55|418.56|414.46|10
1637895840000|2021-11-26 03:04:00|418.55|414.45|418.58|414.48|418.64|414.54|418.55|414.45|12
1637895850000|2021-11-26 03:04:10|418.59|414.49|418.37|414.27|418.59|414.49|418.37|414.27|16
1637895860000|2021-11-26 03:04:20|418.39|414.29|418.38|414.28|418.4|414.3|418.22|414.12|19
1637895870000|2021-11-26 03:04:30|418.39|414.29|418.15|414.05|418.39|414.29|418.13|414.03|16
1637895880000|2021-11-26 03:04:40|418.16|414.06|418.03|413.93|418.16|414.06|418.03|413.93|15
1637895890000|2021-11-26 03:04:50|418.04|413.94|417.99|413.89|418.04|413.94|417.99|413.89|13
1637895900000|2021-11-26 03:05:00|417.95|413.85|417.99|413.89|417.99|413.89|417.8|413.7|24
1637895910000|2021-11-26 03:05:10|418.03|413.93|418.4|414.3|418.41|414.31|418.03|413.93|18
1637895920000|2021-11-26 03:05:20|418.41|414.31|418.28|414.18|418.41|414.31|418.26|414.16|11
1637895930000|2021-11-26 03:05:30|418.27|414.17|418.24|414.14|418.34|414.24|418.08|413.98|21
1637895940000|2021-11-26 03:05:40|418.26|414.16|418.15|414.05|418.29|414.19|418.1|414|22
1637895950000|2021-11-26 03:05:50|418.1|414|418.36|414.26|418.36|414.26|418.1|414|20
1637895960000|2021-11-26 03:06:00|418.37|414.27|418.56|414.46|418.6|414.5|418.37|414.27|20
1637895970000|2021-11-26 03:06:10|418.6|414.5|418.74|414.64|418.74|414.64|418.58|414.48|23
1637895980000|2021-11-26 03:06:20|418.75|414.65|418.72|414.62|418.81|414.71|418.72|414.62|14
1637895990000|2021-11-26 03:06:30|418.73|414.63|418.66|414.56|418.82|414.72|418.45|414.35|17
1637896000000|2021-11-26 03:06:40|418.7|414.6|418.51|414.41|418.84|414.74|418.51|414.41|30
1637896010000|2021-11-26 03:06:50|418.6|414.5|418.91|414.81|418.91|414.81|418.5|414.4|16
1637896020000|2021-11-26 03:07:00|418.9|414.8|418.97|414.87|418.99|414.89|418.85|414.75|22
1637896030000|2021-11-26 03:07:10|418.98|414.88|419.01|414.91|419.05|414.95|418.94|414.84|17
1637896040000|2021-11-26 03:07:20|419|414.9|419.19|415.09|419.27|415.17|418.98|414.88|24
1637896050000|2021-11-26 03:07:30|419.16|415.06|419.14|415.04|419.21|415.11|419.14|415.04|6
1637896060000|2021-11-26 03:07:40|419.13|415.03|419.13|415.03|419.14|415.04|419.13|415.03|3
1637896070000|2021-11-26 03:07:50|419.14|415.04|419.09|414.99|419.14|415.04|419.05|414.95|12
1637896080000|2021-11-26 03:08:00|419.1|415|419.01|414.91|419.1|415|418.98|414.88|13
1637896090000|2021-11-26 03:08:10|419.07|414.97|418.63|414.53|419.08|414.98|418.61|414.51|17
1637896100000|2021-11-26 03:08:20|418.71|414.61|418.6|414.5|418.85|414.75|418.5|414.4|24
1637896110000|2021-11-26 03:08:30|418.72|414.62|418.88|414.78|418.97|414.87|418.72|414.62|22
1637896120000|2021-11-26 03:08:40|418.91|414.81|419.06|414.96|419.11|415.01|418.91|414.81|12
1637896130000|2021-11-26 03:08:50|418.88|414.78|418.99|414.89|419.01|414.91|418.83|414.73|12
1637896140000|2021-11-26 03:09:00|418.98|414.88|418.97|414.87|418.99|414.89|418.81|414.71|21
1637896150000|2021-11-26 03:09:10|418.95|414.85|418.7|414.6|418.96|414.86|418.7|414.6|8
1637896160000|2021-11-26 03:09:20|418.73|414.63|418.77|414.67|418.77|414.67|418.66|414.56|20
1637896170000|2021-11-26 03:09:30|418.78|414.68|418.77|414.67|418.8|414.7|418.72|414.62|9
1637896180000|2021-11-26 03:09:40|418.79|414.69|418.61|414.51|418.79|414.69|418.58|414.48|12
1637896190000|2021-11-26 03:09:50|418.6|414.5|418.75|414.65|418.75|414.65|418.6|414.5|5
1637896200000|2021-11-26 03:10:00|418.6|414.5|418.65|414.55|418.78|414.68|418.59|414.49|7
1637896210000|2021-11-26 03:10:10|418.68|414.58|418.96|414.86|418.98|414.88|418.68|414.58|18
1637896220000|2021-11-26 03:10:20|418.98|414.88|418.86|414.76|418.98|414.88|418.81|414.71|11
1637896230000|2021-11-26 03:10:30|418.85|414.75|418.83|414.73|418.87|414.77|418.78|414.68|15
1637896240000|2021-11-26 03:10:40|418.87|414.77|419.04|414.94|419.07|414.97|418.82|414.72|11
1637896250000|2021-11-26 03:10:50|419.05|414.95|418.86|414.76|419.06|414.96|418.86|414.76|19
1637896260000|2021-11-26 03:11:00|418.85|414.75|418.9|414.8|418.95|414.85|418.82|414.72|16
1637896270000|2021-11-26 03:11:10|418.91|414.81|418.99|414.89|418.99|414.89|418.88|414.78|13
1637896280000|2021-11-26 03:11:20|418.94|414.84|418.93|414.83|419|414.9|418.93|414.83|12
1637896290000|2021-11-26 03:11:30|418.92|414.82|418.75|414.65|418.92|414.82|418.75|414.65|8
1637896300000|2021-11-26 03:11:40|418.79|414.69|418.68|414.58|418.79|414.69|418.58|414.48|19
1637896310000|2021-11-26 03:11:50|418.58|414.48|418.66|414.56|418.69|414.59|418.54|414.44|9
1637896320000|2021-11-26 03:12:00|418.67|414.57|418.54|414.44|418.68|414.58|418.51|414.41|11
1637896330000|2021-11-26 03:12:10|418.53|414.43|418.67|414.57|418.72|414.62|418.49|414.39|13
1637896340000|2021-11-26 03:12:20|418.63|414.53|418.66|414.56|418.68|414.58|418.63|414.53|11
1637896350000|2021-11-26 03:12:30|418.63|414.53|418.52|414.42|418.63|414.53|418.48|414.38|6
1637896360000|2021-11-26 03:12:40|418.53|414.43|418.72|414.62|418.8|414.7|418.48|414.38|21
1637896370000|2021-11-26 03:12:50|418.76|414.66|419.08|414.98|419.2|415.1|418.72|414.62|25
1637896380000|2021-11-26 03:13:00|419.07|414.97|419.22|415.12|419.24|415.14|419.07|414.97|19
1637896390000|2021-11-26 03:13:10|419.24|415.14|419.17|415.07|419.24|415.14|418.98|414.88|21
1637896400000|2021-11-26 03:13:20|419.12|415.02|419.11|415.01|419.18|415.08|419.05|414.95|19
1637896410000|2021-11-26 03:13:30|419.1|415|419.2|415.1|419.2|415.1|419.1|415|13
1637896420000|2021-11-26 03:13:40|419.08|414.98|419|414.9|419.2|415.1|419|414.9|21
1637896430000|2021-11-26 03:13:50|419.1|415|419.25|415.15|419.25|415.15|419|414.9|13
1637896440000|2021-11-26 03:14:00|419.13|415.03|419.09|414.99|419.13|415.03|419.08|414.98|3
1637896450000|2021-11-26 03:14:10|419.05|414.95|419.22|415.12|419.26|415.16|419.05|414.95|15
1637896460000|2021-11-26 03:14:20|419.18|415.08|419.04|414.94|419.25|415.15|418.98|414.88|23
1637896470000|2021-11-26 03:14:30|419.02|414.92|418.98|414.88|419.09|414.99|418.88|414.78|25
1637896480000|2021-11-26 03:14:40|419.13|415.03|419.16|415.06|419.27|415.17|419.01|414.91|10
1637896490000|2021-11-26 03:14:50|419.25|415.15|419.09|414.99|419.27|415.17|419.09|414.99|11
1637896500000|2021-11-26 03:15:00|419.08|414.98|418.79|414.69|419.08|414.98|418.79|414.69|12
1637896510000|2021-11-26 03:15:10|418.77|414.67|418.81|414.71|418.82|414.72|418.69|414.59|18
1637896520000|2021-11-26 03:15:20|418.82|414.72|418.77|414.67|418.82|414.72|418.73|414.63|16
1637896530000|2021-11-26 03:15:30|418.8|414.7|419.14|415.04|419.15|415.05|418.8|414.7|20
1637896540000|2021-11-26 03:15:40|419.15|415.05|418.96|414.86|419.15|415.05|418.93|414.83|14
1637896550000|2021-11-26 03:15:50|418.92|414.82|419.02|414.92|419.16|415.06|418.92|414.82|16
1637896560000|2021-11-26 03:16:00|418.99|414.89|419.17|415.07|419.23|415.13|418.97|414.87|9
1637896570000|2021-11-26 03:16:10|419.09|414.99|419.09|414.99|419.21|415.11|419|414.9|12
1637896580000|2021-11-26 03:16:20|419.15|415.05|419.19|415.09|419.27|415.17|419.15|415.05|8
1637896590000|2021-11-26 03:16:30|419.21|415.11|419.3|415.2|419.3|415.2|419.2|415.1|3
1637896600000|2021-11-26 03:16:40|419.19|415.09|419.15|415.05|419.19|415.09|419.15|415.05|9
1637896610000|2021-11-26 03:16:50|419.13|415.03|419.04|414.94|419.13|415.03|418.98|414.88|8
1637896620000|2021-11-26 03:17:00|419.08|414.98|419.11|415.01|419.11|415.01|419.06|414.96|6
1637896630000|2021-11-26 03:17:10|419.09|414.99|418.98|414.88|419.16|415.06|418.98|414.88|11
1637896640000|2021-11-26 03:17:20|418.97|414.87|418.96|414.86|419.02|414.92|418.96|414.86|13
1637896650000|2021-11-26 03:17:30|418.98|414.88|418.9|414.8|419.04|414.94|418.86|414.76|10
1637896660000|2021-11-26 03:17:40|418.86|414.76|419.33|415.23|419.37|415.27|418.86|414.76|18
1637896670000|2021-11-26 03:17:50|419.31|415.21|419.33|415.23|419.37|415.27|419.21|415.11|12
1637896680000|2021-11-26 03:18:00|419.31|415.21|419.42|415.32|419.42|415.32|419.22|415.12|10
1637896690000|2021-11-26 03:18:10|419.41|415.31|419.45|415.35|419.45|415.35|419.22|415.12|14
1637896700000|2021-11-26 03:18:20|419.28|415.18|419.35|415.25|419.47|415.37|419.28|415.18|7
1637896710000|2021-11-26 03:18:30|419.3|415.2|419.54|415.44|419.58|415.48|419.3|415.2|21
1637896720000|2021-11-26 03:18:40|419.65|415.55|419.7|415.6|419.74|415.64|419.65|415.55|8
1637896730000|2021-11-26 03:18:50|419.73|415.63|419.68|415.58|419.73|415.63|419.65|415.55|19
1637896740000|2021-11-26 03:19:00|419.65|415.55|419.74|415.64|419.77|415.67|419.65|415.55|15
1637896750000|2021-11-26 03:19:10|419.71|415.61|419.76|415.66|419.77|415.67|419.71|415.61|12
1637896760000|2021-11-26 03:19:20|419.72|415.62|419.89|415.79|419.96|415.86|419.69|415.59|15
1637896770000|2021-11-26 03:19:30|419.96|415.86|419.78|415.68|419.96|415.86|419.7|415.6|15
1637896780000|2021-11-26 03:19:40|419.83|415.73|419.85|415.75|419.85|415.75|419.72|415.62|10
1637896790000|2021-11-26 03:19:50|419.83|415.73|419.93|415.83|420.04|415.94|419.83|415.73|9
1637896800000|2021-11-26 03:20:00|419.95|415.85|419.96|415.86|419.97|415.87|419.92|415.82|7
1637896810000|2021-11-26 03:20:10|419.94|415.84|419.9|415.8|420.05|415.95|419.9|415.8|18
1637896820000|2021-11-26 03:20:20|419.92|415.82|419.92|415.82|419.93|415.83|419.86|415.76|7
1637896830000|2021-11-26 03:20:30|419.89|415.79|419.81|415.71|419.89|415.79|419.81|415.71|4
1637896840000|2021-11-26 03:20:40|419.88|415.78|420.05|415.95|420.18|416.08|419.85|415.75|24
1637896850000|2021-11-26 03:20:50|419.99|415.89|419.85|415.75|420|415.9|419.85|415.75|12
1637896860000|2021-11-26 03:21:00|419.86|415.76|419.9|415.8|419.9|415.8|419.85|415.75|6
1637896870000|2021-11-26 03:21:10|419.88|415.78|419.66|415.56|419.9|415.8|419.63|415.53|20
1637896880000|2021-11-26 03:21:20|419.67|415.57|419.53|415.43|419.67|415.57|419.52|415.42|9
1637896890000|2021-11-26 03:21:30|419.54|415.44|419.27|415.17|419.54|415.44|419.2|415.1|19
1637896900000|2021-11-26 03:21:40|419.3|415.2|419.36|415.26|419.56|415.46|419.29|415.19|25
1637896910000|2021-11-26 03:21:50|419.27|415.17|419.3|415.2|419.32|415.22|419.27|415.17|9
1637896920000|2021-11-26 03:22:00|419.28|415.18|419.17|415.07|419.29|415.19|419.14|415.04|13
1637896930000|2021-11-26 03:22:10|419.21|415.11|419.41|415.31|419.41|415.31|419.2|415.1|8
1637896940000|2021-11-26 03:22:20|419.4|415.3|419.41|415.31|419.42|415.32|419.4|415.3|3
1637896950000|2021-11-26 03:22:30|419.42|415.32|419.32|415.22|419.52|415.42|419.32|415.22|18
1637896960000|2021-11-26 03:22:40|419.35|415.25|419.47|415.37|419.48|415.38|419.34|415.24|10
1637896970000|2021-11-26 03:22:50|419.48|415.38|419.45|415.35|419.48|415.38|419.44|415.34|6
1637896980000|2021-11-26 03:23:00|419.42|415.32|419.54|415.44|419.59|415.49|419.38|415.28|10
1637896990000|2021-11-26 03:23:10|419.59|415.49|419.38|415.28|419.59|415.49|419.36|415.26|8
1637897000000|2021-11-26 03:23:20|419.37|415.27|419.45|415.35|419.45|415.35|419.37|415.27|6
1637897010000|2021-11-26 03:23:30|419.44|415.34|419.18|415.08|419.44|415.34|419.18|415.08|17
1637897020000|2021-11-26 03:23:40|419.17|415.07|419|414.9|419.18|415.08|418.97|414.87|14
1637897030000|2021-11-26 03:23:50|418.99|414.89|418.84|414.74|418.99|414.89|418.84|414.74|7
1637897040000|2021-11-26 03:24:00|418.85|414.75|419.18|415.08|419.19|415.09|418.85|414.75|13
1637897050000|2021-11-26 03:24:10|419.1|415|419.14|415.04|419.2|415.1|419.1|415|13
1637897060000|2021-11-26 03:24:20|419.09|414.99|419.25|415.15|419.27|415.17|419.09|414.99|16
1637897070000|2021-11-26 03:24:30|419.26|415.16|419.21|415.11|419.29|415.19|419.17|415.07|24
1637897080000|2021-11-26 03:24:40|419.11|415.01|419.16|415.06|419.21|415.11|419.11|415.01|14
1637897090000|2021-11-26 03:24:50|419.26|415.16|419.57|415.47|419.57|415.47|419.2|415.1|25
1637897100000|2021-11-26 03:25:00|419.54|415.44|419.77|415.67|419.81|415.71|419.54|415.44|15
1637897110000|2021-11-26 03:25:10|419.75|415.65|419.97|415.87|420.15|416.05|419.75|415.65|23
1637897120000|2021-11-26 03:25:20|419.96|415.86|419.76|415.66|419.96|415.86|419.76|415.66|24
1637897130000|2021-11-26 03:25:30|419.72|415.62|419.91|415.81|419.98|415.88|419.72|415.62|23
1637897140000|2021-11-26 03:25:40|419.92|415.82|420.07|415.97|420.16|416.06|419.92|415.82|17
1637897150000|2021-11-26 03:25:50|420.05|415.95|420.17|416.07|420.17|416.07|420.04|415.94|15
1637897160000|2021-11-26 03:26:00|420.19|416.09|420.6|416.5|420.6|416.5|420.19|416.09|12
1637897170000|2021-11-26 03:26:10|420.67|416.57|420.66|416.56|420.67|416.57|420.6|416.5|3
1637897180000|2021-11-26 03:26:20|420.69|416.59|420.44|416.34|420.69|416.59|420.44|416.34|12
1637897190000|2021-11-26 03:26:30|420.45|416.35|420.52|416.42|420.73|416.63|420.41|416.31|18
1637897200000|2021-11-26 03:26:40|420.55|416.45|420.48|416.38|420.55|416.45|420.45|416.35|9
1637897210000|2021-11-26 03:26:50|420.47|416.37|420.44|416.34|420.53|416.43|420.42|416.32|12
1637897220000|2021-11-26 03:27:00|420.36|416.26|420.54|416.44|420.54|416.44|420.3|416.2|16
1637897230000|2021-11-26 03:27:10|420.52|416.42|420.59|416.49|420.63|416.53|420.34|416.24|33
1637897240000|2021-11-26 03:27:20|420.58|416.48|420.6|416.5|420.64|416.54|420.56|416.46|17
1637897250000|2021-11-26 03:27:30|420.65|416.55|420.63|416.53|420.69|416.59|420.57|416.47|22
1637897260000|2021-11-26 03:27:40|420.61|416.51|420.3|416.2|420.61|416.51|420.3|416.2|27
1637897270000|2021-11-26 03:27:50|420.29|416.19|420.45|416.35|420.53|416.43|420.27|416.17|18
1637897280000|2021-11-26 03:28:00|420.47|416.37|420.41|416.31|420.63|416.53|420.39|416.29|19
1637897290000|2021-11-26 03:28:10|420.42|416.32|420.28|416.18|420.47|416.37|420.22|416.12|20
1637897300000|2021-11-26 03:28:20|420.32|416.22|419.98|415.88|420.32|416.22|419.94|415.84|26
1637897310000|2021-11-26 03:28:30|419.96|415.86|420|415.9|420.19|416.09|419.96|415.86|15
1637897320000|2021-11-26 03:28:40|420.05|415.95|419.71|415.61|420.05|415.95|419.7|415.6|23
1637897330000|2021-11-26 03:28:50|419.72|415.62|419.73|415.63|419.81|415.71|419.63|415.53|21
1637897340000|2021-11-26 03:29:00|419.74|415.64|419.67|415.57|419.74|415.64|419.63|415.53|20
1637897350000|2021-11-26 03:29:10|419.65|415.55|419.59|415.49|419.73|415.63|419.51|415.41|25
1637897360000|2021-11-26 03:29:20|419.58|415.48|419.28|415.18|419.58|415.48|419.26|415.16|25
1637897370000|2021-11-26 03:29:30|419.27|415.17|419.56|415.46|419.56|415.46|419.26|415.16|27
1637897380000|2021-11-26 03:29:40|419.57|415.47|419.3|415.2|419.57|415.47|419.3|415.2|15
1637897390000|2021-11-26 03:29:50|419.32|415.22|419.35|415.25|419.35|415.25|419.27|415.17|5
1637897400000|2021-11-26 03:30:00|419.33|415.23|419.46|415.36|419.5|415.4|419.3|415.2|15
1637897410000|2021-11-26 03:30:10|419.44|415.34|419.54|415.44|419.64|415.54|419.42|415.32|19
1637897420000|2021-11-26 03:30:20|419.63|415.53|419.7|415.6|419.7|415.6|419.55|415.45|19
1637897430000|2021-11-26 03:30:30|419.61|415.51|419.55|415.45|419.76|415.66|419.45|415.35|22
1637897440000|2021-11-26 03:30:40|419.69|415.59|419.76|415.66|419.96|415.86|419.64|415.54|25
1637897450000|2021-11-26 03:30:50|419.73|415.63|419.6|415.5|419.74|415.64|419.5|415.4|22
1637897460000|2021-11-26 03:31:00|419.61|415.51|419.65|415.55|419.65|415.55|419.42|415.32|15
1637897470000|2021-11-26 03:31:10|419.64|415.54|419.6|415.5|419.64|415.54|419.36|415.26|26
1637897480000|2021-11-26 03:31:20|419.45|415.35|419.6|415.5|419.61|415.51|419.41|415.31|15
1637897490000|2021-11-26 03:31:30|419.55|415.45|419.48|415.38|419.55|415.45|419.44|415.34|15
1637897500000|2021-11-26 03:31:40|419.51|415.41|419.52|415.42|419.55|415.45|419.5|415.4|11
1637897510000|2021-11-26 03:31:50|419.45|415.35|419.68|415.58|419.68|415.58|419.45|415.35|5
1637897520000|2021-11-26 03:32:00|419.67|415.57|419.51|415.41|419.67|415.57|419.5|415.4|18
1637897530000|2021-11-26 03:32:10|419.49|415.39|419.77|415.67|419.79|415.69|419.46|415.36|19
1637897540000|2021-11-26 03:32:20|419.73|415.63|419.88|415.78|419.92|415.82|419.73|415.63|20
1637897550000|2021-11-26 03:32:30|419.91|415.81|419.67|415.57|419.91|415.81|419.67|415.57|12
1637897560000|2021-11-26 03:32:40|419.66|415.56|419.93|415.83|419.93|415.83|419.66|415.56|13
1637897570000|2021-11-26 03:32:50|419.91|415.81|420.03|415.93|420.1|416|419.9|415.8|15
1637897580000|2021-11-26 03:33:00|420.02|415.92|420.1|416|420.1|416|420.02|415.92|18
1637897590000|2021-11-26 03:33:10|420.09|415.99|420.11|416.01|420.13|416.03|420.09|415.99|11
1637897600000|2021-11-26 03:33:20|420.1|416|420.1|416|420.13|416.03|420.02|415.92|14
1637897610000|2021-11-26 03:33:30|420.11|416.01|420.21|416.11|420.21|416.11|420.08|415.98|10
1637897620000|2021-11-26 03:33:40|420.22|416.12|420.22|416.12|420.22|416.12|420.06|415.96|13
1637897630000|2021-11-26 03:33:50|420.23|416.13|420.45|416.35|420.45|416.35|420.19|416.09|12
1637897640000|2021-11-26 03:34:00|420.46|416.36|420.31|416.21|420.46|416.36|420.21|416.11|11
1637897650000|2021-11-26 03:34:10|420.26|416.16|420.02|415.92|420.26|416.16|420.02|415.92|9
1637897660000|2021-11-26 03:34:20|420.01|415.91|420|415.9|420.04|415.94|419.89|415.79|13
1637897670000|2021-11-26 03:34:30|419.97|415.87|419.86|415.76|419.97|415.87|419.86|415.76|3
1637897680000|2021-11-26 03:34:40|419.85|415.75|419.77|415.67|419.85|415.75|419.59|415.49|25
1637897690000|2021-11-26 03:34:50|419.78|415.68|419.93|415.83|419.99|415.89|419.75|415.65|21
1637897700000|2021-11-26 03:35:00|419.91|415.81|419.79|415.69|420|415.9|419.77|415.67|17
1637897710000|2021-11-26 03:35:10|419.83|415.73|420.33|416.23|420.35|416.25|419.83|415.73|23
1637897720000|2021-11-26 03:35:20|420.32|416.22|420.2|416.1|420.33|416.23|420.1|416|14
1637897730000|2021-11-26 03:35:30|420.3|416.2|420.42|416.32|420.51|416.41|420.3|416.2|23
1637897740000|2021-11-26 03:35:40|420.41|416.31|420.54|416.44|420.58|416.48|420.32|416.22|9
1637897750000|2021-11-26 03:35:50|420.55|416.45|420.57|416.47|420.71|416.61|420.52|416.42|16
1637897760000|2021-11-26 03:36:00|420.58|416.48|420.46|416.36|420.63|416.53|420.45|416.35|12
1637897770000|2021-11-26 03:36:10|420.42|416.32|420.23|416.13|420.49|416.39|420.19|416.09|17
1637897780000|2021-11-26 03:36:20|420.27|416.17|420.39|416.29|420.48|416.38|420.24|416.14|6
1637897790000|2021-11-26 03:36:30|420.36|416.26|420.32|416.22|420.36|416.26|420.32|416.22|2
1637897800000|2021-11-26 03:36:40|420.36|416.26|420.32|416.22|420.36|416.26|420.32|416.22|2
1637897810000|2021-11-26 03:36:50|420.47|416.37|420.54|416.44|420.54|416.44|420.47|416.37|2
1637897820000|2021-11-26 03:37:00|420.51|416.41|420.06|415.96|420.51|416.41|420.06|415.96|13
1637897830000|2021-11-26 03:37:10|420.07|415.97|420.16|416.06|420.38|416.28|420.07|415.97|23
1637897840000|2021-11-26 03:37:20|420.15|416.05|420.25|416.15|420.41|416.31|420.14|416.04|20
1637897850000|2021-11-26 03:37:30|420.26|416.16|420.39|416.29|420.4|416.3|420.19|416.09|11
1637897860000|2021-11-26 03:37:40|420.3|416.2|420.03|415.93|420.33|416.23|420.01|415.91|25
1637897870000|2021-11-26 03:37:50|420.04|415.94|420.2|416.1|420.2|416.1|419.93|415.83|17
1637897880000|2021-11-26 03:38:00|420.16|416.06|420.35|416.25|420.35|416.25|420.12|416.02|12
1637897890000|2021-11-26 03:38:10|420.4|416.3|420.4|416.3|420.42|416.32|420.4|416.3|3
1637897900000|2021-11-26 03:38:20|420.41|416.31|420.57|416.47|420.57|416.47|420.41|416.31|7
1637897910000|2021-11-26 03:38:30|420.55|416.45|420.55|416.45|420.56|416.46|420.53|416.43|7
1637897920000|2021-11-26 03:38:40|420.57|416.47|420.44|416.34|420.57|416.47|420.42|416.32|6
1637897930000|2021-11-26 03:38:50|420.45|416.35|420.42|416.32|420.45|416.35|420.34|416.24|9
1637897940000|2021-11-26 03:39:00|420.41|416.31|420.48|416.38|420.51|416.41|420.38|416.28|24
1637897950000|2021-11-26 03:39:10|420.54|416.44|420.61|416.51|420.63|416.53|420.52|416.42|8
1637897960000|2021-11-26 03:39:20|420.69|416.59|420.6|416.5|420.69|416.59|420.58|416.48|3
1637897970000|2021-11-26 03:39:30|420.58|416.48|420.42|416.32|420.62|416.52|420.42|416.32|20
1637897980000|2021-11-26 03:39:40|420.41|416.31|420.55|416.45|420.62|416.52|420.41|416.31|23
1637897990000|2021-11-26 03:39:50|420.57|416.47|420.55|416.45|420.62|416.52|420.55|416.45|17
1637898000000|2021-11-26 03:40:00|420.6|416.5|420.37|416.27|420.65|416.55|420.37|416.27|15
1637898010000|2021-11-26 03:40:10|420.39|416.29|420.49|416.39|420.49|416.39|420.29|416.19|22
1637898020000|2021-11-26 03:40:20|420.5|416.4|420.56|416.46|420.74|416.64|420.5|416.4|10
1637898030000|2021-11-26 03:40:30|420.58|416.48|420.67|416.57|420.68|416.58|420.57|416.47|8
1637898040000|2021-11-26 03:40:40|420.69|416.59|420.52|416.42|420.69|416.59|420.52|416.42|8
1637898050000|2021-11-26 03:40:50|420.55|416.45|420.71|416.61|420.71|416.61|420.55|416.45|13
1637898060000|2021-11-26 03:41:00|420.72|416.62|420.76|416.66|420.78|416.68|420.68|416.58|12
1637898070000|2021-11-26 03:41:10|420.79|416.69|420.85|416.75|420.87|416.77|420.79|416.69|8
1637898080000|2021-11-26 03:41:20|420.83|416.73|420.88|416.78|420.88|416.78|420.8|416.7|12
1637898090000|2021-11-26 03:41:30|420.85|416.75|420.97|416.87|421.01|416.91|420.82|416.72|15
1637898100000|2021-11-26 03:41:40|420.82|416.72|420.82|416.72|420.9|416.8|420.8|416.7|16
1637898110000|2021-11-26 03:41:50|420.89|416.79|420.99|416.89|421.01|416.91|420.81|416.71|17
1637898120000|2021-11-26 03:42:00|420.88|416.78|420.85|416.75|420.89|416.79|420.85|416.75|10
1637898130000|2021-11-26 03:42:10|420.83|416.73|420.78|416.68|420.87|416.77|420.77|416.67|9
1637898140000|2021-11-26 03:42:20|420.8|416.7|420.98|416.88|420.98|416.88|420.8|416.7|5
1637898150000|2021-11-26 03:42:30|421.02|416.92|420.9|416.8|421.04|416.94|420.88|416.78|10
1637898160000|2021-11-26 03:42:40|421.02|416.92|421.3|417.2|421.3|417.2|420.95|416.85|18
1637898170000|2021-11-26 03:42:50|421.26|417.16|421.22|417.12|421.26|417.16|421.11|417.01|7
1637898180000|2021-11-26 03:43:00|421.24|417.14|421.22|417.12|421.31|417.21|421.2|417.1|14
1637898190000|2021-11-26 03:43:10|421.26|417.16|420.8|416.7|421.26|417.16|420.78|416.68|16
1637898200000|2021-11-26 03:43:20|420.86|416.76|420.91|416.81|421.01|416.91|420.86|416.76|17
1637898210000|2021-11-26 03:43:30|420.9|416.8|420.9|416.8|420.91|416.81|420.89|416.79|9
1637898220000|2021-11-26 03:43:40|420.89|416.79|421.2|417.1|421.2|417.1|420.89|416.79|22
1637898230000|2021-11-26 03:43:50|421.22|417.12|421.16|417.06|421.22|417.12|421.16|417.06|10
1637898240000|2021-11-26 03:44:00|421.17|417.07|421.46|417.36|421.46|417.36|421.17|417.07|18
1637898250000|2021-11-26 03:44:10|421.47|417.37|421.44|417.34|421.49|417.39|421.44|417.34|8
1637898260000|2021-11-26 03:44:20|421.45|417.35|421.34|417.24|421.45|417.35|421.32|417.22|15
1637898270000|2021-11-26 03:44:30|421.33|417.23|421.08|416.98|421.33|417.23|421.06|416.96|17
1637898280000|2021-11-26 03:44:40|421.07|416.97|421.09|416.99|421.17|417.07|421|416.9|22
1637898290000|2021-11-26 03:44:50|421.18|417.08|421.19|417.09|421.21|417.11|421.09|416.99|17
1637898300000|2021-11-26 03:45:00|421.22|417.12|421.16|417.06|421.23|417.13|421.15|417.05|14
1637898310000|2021-11-26 03:45:10|421.21|417.11|421.21|417.11|421.21|417.11|421.02|416.92|12
1637898320000|2021-11-26 03:45:20|421.04|416.94|421.01|416.91|421.19|417.09|421.01|416.91|13
1637898330000|2021-11-26 03:45:30|420.94|416.84|421.08|416.98|421.13|417.03|420.9|416.8|22
1637898340000|2021-11-26 03:45:40|421.12|417.02|421.02|416.92|421.19|417.09|421.02|416.92|12
1637898350000|2021-11-26 03:45:50|421.01|416.91|420.98|416.88|421.02|416.92|420.92|416.82|12
1637898360000|2021-11-26 03:46:00|420.99|416.89|420.85|416.75|421|416.9|420.84|416.74|13
1637898370000|2021-11-26 03:46:10|420.84|416.74|420.99|416.89|421.08|416.98|420.84|416.74|22
1637898380000|2021-11-26 03:46:20|420.82|416.72|420.92|416.82|420.95|416.85|420.82|416.72|13
1637898390000|2021-11-26 03:46:30|420.9|416.8|420.88|416.78|420.93|416.83|420.85|416.75|15
1637898400000|2021-11-26 03:46:40|420.87|416.77|420.54|416.44|420.92|416.82|420.54|416.44|24
1637898410000|2021-11-26 03:46:50|420.53|416.43|420.41|416.31|420.57|416.47|420.32|416.22|23
1637898420000|2021-11-26 03:47:00|420.37|416.27|420.44|416.34|420.44|416.34|420.2|416.1|21
1637898430000|2021-11-26 03:47:10|420.41|416.31|420.16|416.06|420.53|416.43|420.16|416.06|28
1637898440000|2021-11-26 03:47:20|420.17|416.07|420.39|416.29|420.43|416.33|420.07|415.97|26
1637898450000|2021-11-26 03:47:30|420.43|416.33|420.65|416.55|420.71|416.61|420.39|416.29|15
1637898460000|2021-11-26 03:47:40|420.64|416.54|420.66|416.56|420.69|416.59|420.63|416.53|20
1637898470000|2021-11-26 03:47:50|420.65|416.55|420.75|416.65|420.87|416.77|420.65|416.55|12
1637898480000|2021-11-26 03:48:00|420.79|416.69|420.79|416.69|420.8|416.7|420.75|416.65|9
1637898490000|2021-11-26 03:48:10|420.73|416.63|420.94|416.84|420.97|416.87|420.73|416.63|17
1637898500000|2021-11-26 03:48:20|420.97|416.87|421.04|416.94|421.06|416.96|420.86|416.76|15
1637898510000|2021-11-26 03:48:30|420.99|416.89|420.74|416.64|421|416.9|420.74|416.64|12
1637898520000|2021-11-26 03:48:40|420.76|416.66|420.67|416.57|420.76|416.66|420.64|416.54|18
1637898530000|2021-11-26 03:48:50|420.64|416.54|420.55|416.45|420.67|416.57|420.54|416.44|12
1637898540000|2021-11-26 03:49:00|420.48|416.38|420.28|416.18|420.55|416.45|420.28|416.18|21
1637898550000|2021-11-26 03:49:10|420.26|416.16|420.08|415.98|420.26|416.16|419.96|415.86|32
1637898560000|2021-11-26 03:49:20|420.06|415.96|419.98|415.88|420.09|415.99|419.98|415.88|17
1637898570000|2021-11-26 03:49:30|420.02|415.92|419.91|415.81|420.05|415.95|419.9|415.8|16
1637898580000|2021-11-26 03:49:40|420|415.9|419.68|415.58|420|415.9|419.66|415.56|20
1637898590000|2021-11-26 03:49:50|419.66|415.56|419.81|415.71|419.87|415.77|419.65|415.55|20
1637898600000|2021-11-26 03:50:00|419.83|415.73|419.57|415.47|419.86|415.76|419.56|415.46|29
1637898610000|2021-11-26 03:50:10|419.55|415.45|419.8|415.7|419.86|415.76|419.5|415.4|24
1637898620000|2021-11-26 03:50:20|419.72|415.62|419.75|415.65|419.79|415.69|419.57|415.47|16
1637898630000|2021-11-26 03:50:30|419.73|415.63|419.71|415.61|419.74|415.64|419.49|415.39|34
1637898640000|2021-11-26 03:50:40|419.7|415.6|419.56|415.46|419.7|415.6|419.52|415.42|14
1637898650000|2021-11-26 03:50:50|419.57|415.47|419.48|415.38|419.57|415.47|419.47|415.37|7
1637898660000|2021-11-26 03:51:00|419.47|415.37|419.6|415.5|419.72|415.62|419.47|415.37|27
1637898670000|2021-11-26 03:51:10|419.59|415.49|419.57|415.47|419.66|415.56|419.55|415.45|15
1637898680000|2021-11-26 03:51:20|419.59|415.49|419.58|415.48|419.63|415.53|419.58|415.48|7
1637898690000|2021-11-26 03:51:30|419.61|415.51|419.56|415.46|419.78|415.68|419.55|415.45|14
1637898700000|2021-11-26 03:51:40|419.75|415.65|419.69|415.59|419.75|415.65|419.65|415.55|6
1637898710000|2021-11-26 03:51:50|419.67|415.57|419.47|415.37|419.67|415.57|419.47|415.37|11
1637898720000|2021-11-26 03:52:00|419.46|415.36|419.5|415.4|419.57|415.47|419.4|415.3|13
1637898730000|2021-11-26 03:52:10|419.49|415.39|419.67|415.57|419.77|415.67|419.49|415.39|21
1637898740000|2021-11-26 03:52:20|419.71|415.61|419.56|415.46|419.71|415.61|419.56|415.46|13
1637898750000|2021-11-26 03:52:30|419.55|415.45|419.59|415.49|419.6|415.5|419.53|415.43|6
1637898760000|2021-11-26 03:52:40|419.6|415.5|419.67|415.57|419.78|415.68|419.55|415.45|23
1637898770000|2021-11-26 03:52:50|419.64|415.54|419.62|415.52|419.64|415.54|419.53|415.43|12
1637898780000|2021-11-26 03:53:00|419.61|415.51|419.71|415.61|419.71|415.61|419.58|415.48|12
1637898790000|2021-11-26 03:53:10|419.66|415.56|419.84|415.74|419.87|415.77|419.66|415.56|8
1637898800000|2021-11-26 03:53:20|419.86|415.76|419.76|415.66|420|415.9|419.76|415.66|20
1637898810000|2021-11-26 03:53:30|419.78|415.68|419.79|415.69|419.94|415.84|419.77|415.67|10
1637898820000|2021-11-26 03:53:40|419.82|415.72|419.81|415.71|419.95|415.85|419.78|415.68|9
1637898830000|2021-11-26 03:53:50|419.86|415.76|419.87|415.77|419.99|415.89|419.86|415.76|18
1637898840000|2021-11-26 03:54:00|419.88|415.78|419.86|415.76|419.88|415.78|419.86|415.76|2
1637898850000|2021-11-26 03:54:10|419.85|415.75|419.96|415.86|419.96|415.86|419.84|415.74|16
1637898860000|2021-11-26 03:54:20|419.95|415.85|419.89|415.79|419.95|415.85|419.77|415.67|16
1637898870000|2021-11-26 03:54:30|419.83|415.73|419.83|415.73|419.91|415.81|419.82|415.72|22
1637898880000|2021-11-26 03:54:40|419.66|415.56|419.65|415.55|419.75|415.65|419.53|415.43|25
1637898890000|2021-11-26 03:54:50|419.6|415.5|419.04|414.94|419.66|415.56|418.83|414.73|28
1637898900000|2021-11-26 03:55:00|419.06|414.96|418.97|414.87|419.17|415.07|418.97|414.87|19
1637898910000|2021-11-26 03:55:10|418.96|414.86|419.05|414.95|419.15|415.05|418.94|414.84|19
1637898920000|2021-11-26 03:55:20|419.02|414.92|419.06|414.96|419.07|414.97|418.99|414.89|10
1637898930000|2021-11-26 03:55:30|419.05|414.95|418.93|414.83|419.07|414.97|418.92|414.82|14
1637898940000|2021-11-26 03:55:40|418.94|414.84|418.92|414.82|419.02|414.92|418.89|414.79|16
1637898950000|2021-11-26 03:55:50|418.93|414.83|418.91|414.81|418.93|414.83|418.9|414.8|5
1637898960000|2021-11-26 03:56:00|419.03|414.93|419.01|414.91|419.07|414.97|418.93|414.83|16
1637898970000|2021-11-26 03:56:10|419.03|414.93|418.9|414.8|419.06|414.96|418.9|414.8|17
1637898980000|2021-11-26 03:56:20|418.93|414.83|418.85|414.75|418.97|414.87|418.82|414.72|11
1637898990000|2021-11-26 03:56:30|418.87|414.77|419.04|414.94|419.04|414.94|418.85|414.75|18
1637899000000|2021-11-26 03:56:40|419|414.9|419.02|414.92|419.05|414.95|419|414.9|13
1637899010000|2021-11-26 03:56:50|419.05|414.95|418.93|414.83|419.05|414.95|418.92|414.82|19
1637899020000|2021-11-26 03:57:00|418.95|414.85|418.87|414.77|419.01|414.91|418.85|414.75|16
1637899030000|2021-11-26 03:57:10|418.86|414.76|418.66|414.56|418.86|414.76|418.66|414.56|11
1637899040000|2021-11-26 03:57:20|418.67|414.57|418.72|414.62|418.72|414.62|418.57|414.47|23
1637899050000|2021-11-26 03:57:30|418.73|414.63|418.66|414.56|418.73|414.63|418.58|414.48|19
1637899060000|2021-11-26 03:57:40|418.68|414.58|418.76|414.66|418.76|414.66|418.56|414.46|25
1637899070000|2021-11-26 03:57:50|418.75|414.65|418.67|414.57|418.8|414.7|418.67|414.57|20
1637899080000|2021-11-26 03:58:00|418.69|414.59|418.83|414.73|418.85|414.75|418.51|414.41|23
1637899090000|2021-11-26 03:58:10|418.85|414.75|418.7|414.6|418.85|414.75|418.7|414.6|22
1637899100000|2021-11-26 03:58:20|418.82|414.72|418.58|414.48|418.82|414.72|418.57|414.47|15
1637899110000|2021-11-26 03:58:30|418.59|414.49|418.46|414.36|418.63|414.53|418.46|414.36|14
1637899120000|2021-11-26 03:58:40|418.47|414.37|418.45|414.35|418.5|414.4|418.42|414.32|15
1637899130000|2021-11-26 03:58:50|418.47|414.37|418.39|414.29|418.48|414.38|418.39|414.29|12
1637899140000|2021-11-26 03:59:00|418.37|414.27|418.33|414.23|418.41|414.31|418.32|414.22|17
1637899150000|2021-11-26 03:59:10|418.32|414.22|418.42|414.32|418.42|414.32|418.26|414.16|25
1637899160000|2021-11-26 03:59:20|418.4|414.3|418.24|414.14|418.4|414.3|418.23|414.13|20
1637899170000|2021-11-26 03:59:30|418.23|414.13|418.18|414.08|418.26|414.16|418.16|414.06|14
1637899180000|2021-11-26 03:59:40|418.19|414.09|418.3|414.2|418.42|414.32|418.15|414.05|27
1637899190000|2021-11-26 03:59:50|418.41|414.31|418.45|414.35|418.59|414.49|418.4|414.3|27
1637899200000|2021-11-26 04:00:00|418.39|414.29|418.24|414.14|418.41|414.31|418.19|414.09|24
1637899210000|2021-11-26 04:00:10|418.25|414.15|418.53|414.43|418.53|414.43|418.2|414.1|26
1637899220000|2021-11-26 04:00:20|418.62|414.52|418.75|414.65|418.96|414.86|418.58|414.48|22
1637899230000|2021-11-26 04:00:30|418.78|414.68|418.71|414.61|418.88|414.78|418.71|414.61|23
1637899240000|2021-11-26 04:00:40|418.74|414.64|418.85|414.75|418.86|414.76|418.71|414.61|15
1637899250000|2021-11-26 04:00:50|418.75|414.65|418.84|414.74|418.86|414.76|418.72|414.62|21
1637899260000|2021-11-26 04:01:00|418.81|414.71|418.84|414.74|418.91|414.81|418.74|414.64|25
1637899270000|2021-11-26 04:01:10|418.85|414.75|418.6|414.5|418.91|414.81|418.57|414.47|25
1637899280000|2021-11-26 04:01:20|418.61|414.51|418.55|414.45|418.66|414.56|418.44|414.34|26
1637899290000|2021-11-26 04:01:30|418.51|414.41|418.29|414.19|418.51|414.41|418.27|414.17|19
1637899300000|2021-11-26 04:01:40|418.3|414.2|418.47|414.37|418.49|414.39|418.3|414.2|16
1637899310000|2021-11-26 04:01:50|418.49|414.39|418.9|414.8|418.9|414.8|418.47|414.37|22
1637899320000|2021-11-26 04:02:00|418.95|414.85|419.03|414.93|419.1|415|418.87|414.77|17
1637899330000|2021-11-26 04:02:10|419.04|414.94|419.17|415.07|419.34|415.24|418.89|414.79|28
1637899340000|2021-11-26 04:02:20|419.15|415.05|419.26|415.16|419.26|415.16|419.1|415|15
1637899350000|2021-11-26 04:02:30|419.28|415.18|419.24|415.14|419.28|415.18|419.07|414.97|14
1637899360000|2021-11-26 04:02:40|419.23|415.13|419.11|415.01|419.24|415.14|419.08|414.98|15
1637899370000|2021-11-26 04:02:50|419.14|415.04|418.9|414.8|419.2|415.1|418.85|414.75|32
1637899380000|2021-11-26 04:03:00|418.92|414.82|418.88|414.78|418.92|414.82|418.8|414.7|15
1637899390000|2021-11-26 04:03:10|418.9|414.8|418.99|414.89|418.99|414.89|418.8|414.7|18
1637899400000|2021-11-26 04:03:20|418.98|414.88|418.92|414.82|418.99|414.89|418.92|414.82|13
1637899410000|2021-11-26 04:03:30|418.95|414.85|418.94|414.84|419|414.9|418.92|414.82|23
1637899420000|2021-11-26 04:03:40|418.93|414.83|419.06|414.96|419.06|414.96|418.93|414.83|6
1637899430000|2021-11-26 04:03:50|419.05|414.95|419.05|414.95|419.08|414.98|419.05|414.95|7
1637899440000|2021-11-26 04:04:00|419.07|414.97|419.07|414.97|419.07|414.97|419.07|414.97|1
1637899450000|2021-11-26 04:04:10|419.06|414.96|419.04|414.94|419.07|414.97|418.96|414.86|16
1637899460000|2021-11-26 04:04:20|419.11|415.01|418.9|414.8|419.11|415.01|418.8|414.7|19
1637899470000|2021-11-26 04:04:30|418.96|414.86|418.88|414.78|418.98|414.88|418.79|414.69|27
1637899480000|2021-11-26 04:04:40|418.86|414.76|418.95|414.85|418.95|414.85|418.79|414.69|14
1637899490000|2021-11-26 04:04:50|418.97|414.87|419.02|414.92|419.03|414.93|418.92|414.82|8
1637899500000|2021-11-26 04:05:00|419.03|414.93|418.98|414.88|419.04|414.94|418.97|414.87|12
1637899510000|2021-11-26 04:05:10|419|414.9|418.99|414.89|419.01|414.91|418.97|414.87|11
1637899520000|2021-11-26 04:05:20|418.98|414.88|418.99|414.89|418.99|414.89|418.98|414.88|4
1637899530000|2021-11-26 04:05:30|418.98|414.88|419.07|414.97|419.08|414.98|418.98|414.88|7
1637899540000|2021-11-26 04:05:40|419.05|414.95|419|414.9|419.07|414.97|418.98|414.88|9
1637899550000|2021-11-26 04:05:50|418.99|414.89|418.93|414.83|419|414.9|418.93|414.83|10
1637899560000|2021-11-26 04:06:00|418.94|414.84|418.96|414.86|418.98|414.88|418.9|414.8|19
1637899570000|2021-11-26 04:06:10|418.97|414.87|419.03|414.93|419.03|414.93|418.94|414.84|6
1637899580000|2021-11-26 04:06:20|419|414.9|418.96|414.86|419.03|414.93|418.96|414.86|3
1637899590000|2021-11-26 04:06:30|419|414.9|418.99|414.89|419|414.9|418.86|414.76|10
1637899600000|2021-11-26 04:06:40|419|414.9|418.52|414.42|419|414.9|418.52|414.42|20
1637899610000|2021-11-26 04:06:50|418.56|414.46|418.71|414.61|418.71|414.61|418.56|414.46|12
1637899620000|2021-11-26 04:07:00|418.63|414.53|418.59|414.49|418.67|414.57|418.59|414.49|13
1637899630000|2021-11-26 04:07:10|418.6|414.5|418.71|414.61|418.71|414.61|418.47|414.37|19
1637899640000|2021-11-26 04:07:20|418.61|414.51|418.61|414.51|418.7|414.6|418.53|414.43|22
1637899650000|2021-11-26 04:07:30|418.5|414.4|418.66|414.56|418.71|414.61|418.5|414.4|14
1637899660000|2021-11-26 04:07:40|418.69|414.59|418.5|414.4|418.7|414.6|418.5|414.4|8
1637899670000|2021-11-26 04:07:50|418.52|414.42|418.63|414.53|418.76|414.66|418.5|414.4|22
1637899680000|2021-11-26 04:08:00|418.78|414.68|418.5|414.4|418.78|414.68|418.5|414.4|10
1637899690000|2021-11-26 04:08:10|418.55|414.45|418.7|414.6|418.82|414.72|418.55|414.45|13
1637899700000|2021-11-26 04:08:20|418.72|414.62|418.7|414.6|418.75|414.65|418.66|414.56|14
1637899710000|2021-11-26 04:08:30|418.68|414.58|418.53|414.43|418.68|414.58|418.53|414.43|14
1637899720000|2021-11-26 04:08:40|418.57|414.47|418.59|414.49|418.66|414.56|418.57|414.47|11
1637899730000|2021-11-26 04:08:50|418.58|414.48|418.45|414.35|418.58|414.48|418.45|414.35|16
1637899740000|2021-11-26 04:09:00|418.53|414.43|418.7|414.6|418.75|414.65|418.44|414.34|17
1637899750000|2021-11-26 04:09:10|418.72|414.62|418.54|414.44|418.73|414.63|418.48|414.38|16
1637899760000|2021-11-26 04:09:20|418.55|414.45|418.57|414.47|418.7|414.6|418.55|414.45|13
1637899770000|2021-11-26 04:09:30|418.6|414.5|418.55|414.45|418.72|414.62|418.55|414.45|12
1637899780000|2021-11-26 04:09:40|418.54|414.44|418.52|414.42|418.54|414.44|418.5|414.4|5
1637899790000|2021-11-26 04:09:50|418.54|414.44|418.52|414.42|418.58|414.48|418.45|414.35|8
1637899800000|2021-11-26 04:10:00|418.42|414.32|418.35|414.25|418.42|414.32|418.32|414.22|6
1637899810000|2021-11-26 04:10:10|418.36|414.26|418.41|414.31|418.41|414.31|418.35|414.25|9
1637899820000|2021-11-26 04:10:20|418.4|414.3|418.35|414.25|418.41|414.31|418.35|414.25|7
1637899830000|2021-11-26 04:10:30|418.43|414.33|418.43|414.33|418.43|414.33|418.43|414.33|1
1637899840000|2021-11-26 04:10:40|418.39|414.29|417.92|413.82|418.39|414.29|417.92|413.82|21
1637899850000|2021-11-26 04:10:50|417.94|413.84|417.89|413.79|417.99|413.89|417.84|413.74|26
1637899860000|2021-11-26 04:11:00|417.88|413.78|417.81|413.71|417.89|413.79|417.79|413.69|18
1637899870000|2021-11-26 04:11:10|417.82|413.72|417.89|413.79|417.99|413.89|417.82|413.72|20
1637899880000|2021-11-26 04:11:20|417.8|413.7|417.82|413.72|417.84|413.74|417.74|413.64|16
1637899890000|2021-11-26 04:11:30|417.83|413.73|417.78|413.68|417.83|413.73|417.75|413.65|17
1637899900000|2021-11-26 04:11:40|417.79|413.69|417.73|413.63|417.8|413.7|417.63|413.53|21
1637899910000|2021-11-26 04:11:50|417.74|413.64|417.69|413.59|417.76|413.66|417.66|413.56|18
1637899920000|2021-11-26 04:12:00|417.66|413.56|417.9|413.8|417.9|413.8|417.66|413.56|17
1637899930000|2021-11-26 04:12:10|417.91|413.81|418|413.9|418.01|413.91|417.9|413.8|8
1637899940000|2021-11-26 04:12:20|417.97|413.87|418.03|413.93|418.06|413.96|417.97|413.87|19
1637899950000|2021-11-26 04:12:30|418.04|413.94|418.1|414|418.12|414.02|418.04|413.94|10
1637899960000|2021-11-26 04:12:40|418.11|414.01|418.5|414.4|418.5|414.4|418.11|414.01|13
1637899970000|2021-11-26 04:12:50|418.49|414.39|418.72|414.62|418.82|414.72|418.48|414.38|30
1637899980000|2021-11-26 04:13:00|418.66|414.56|418.88|414.78|418.89|414.79|418.66|414.56|17
1637899990000|2021-11-26 04:13:10|418.86|414.76|418.89|414.79|418.9|414.8|418.82|414.72|15
1637900000000|2021-11-26 04:13:20|418.87|414.77|418.78|414.68|418.87|414.77|418.78|414.68|6
1637900010000|2021-11-26 04:13:30|418.77|414.67|418.76|414.66|418.79|414.69|418.68|414.58|19
1637900020000|2021-11-26 04:13:40|418.8|414.7|418.94|414.84|418.95|414.85|418.72|414.62|17
1637900030000|2021-11-26 04:13:50|418.9|414.8|418.89|414.79|418.9|414.8|418.82|414.72|9
1637900040000|2021-11-26 04:14:00|418.9|414.8|419.1|415|419.15|415.05|418.85|414.75|21
1637900050000|2021-11-26 04:14:10|419.13|415.03|419|414.9|419.18|415.08|419|414.9|11
1637900060000|2021-11-26 04:14:20|419.07|414.97|419.12|415.02|419.2|415.1|419|414.9|14
1637900070000|2021-11-26 04:14:30|419.14|415.04|419.26|415.16|419.26|415.16|419.13|415.03|11
1637900080000|2021-11-26 04:14:40|419.24|415.14|419.35|415.25|419.35|415.25|419.22|415.12|8
1637900090000|2021-11-26 04:14:50|419.43|415.33|419.43|415.33|419.51|415.41|419.36|415.26|16
1637900100000|2021-11-26 04:15:00|419.47|415.37|419.34|415.24|419.47|415.37|419.29|415.19|23
1637900110000|2021-11-26 04:15:10|419.35|415.25|419.39|415.29|419.39|415.29|419.3|415.2|9
1637900120000|2021-11-26 04:15:20|419.4|415.3|419.34|415.24|419.41|415.31|419.32|415.22|5
1637900130000|2021-11-26 04:15:30|419.35|415.25|419.5|415.4|419.52|415.42|419.35|415.25|21
1637900140000|2021-11-26 04:15:40|419.52|415.42|419.45|415.35|419.55|415.45|419.44|415.34|13
1637900150000|2021-11-26 04:15:50|419.48|415.38|419.41|415.31|419.48|415.38|419.4|415.3|8
1637900160000|2021-11-26 04:16:00|419.4|415.3|419.32|415.22|419.48|415.38|419.31|415.21|17
1637900170000|2021-11-26 04:16:10|419.27|415.17|419.42|415.32|419.42|415.32|419.21|415.11|11
1637900180000|2021-11-26 04:16:20|419.44|415.34|419.41|415.31|419.46|415.36|419.38|415.28|18
1637900190000|2021-11-26 04:16:30|419.39|415.29|419.31|415.21|419.42|415.32|419.31|415.21|6
1637900200000|2021-11-26 04:16:40|419.3|415.2|419.13|415.03|419.31|415.21|419.11|415.01|14
1637900210000|2021-11-26 04:16:50|419.08|414.98|419.15|415.05|419.15|415.05|419.06|414.96|13
1637900220000|2021-11-26 04:17:00|419.11|415.01|419.13|415.03|419.13|415.03|418.95|414.85|10
1637900230000|2021-11-26 04:17:10|419.09|414.99|419.22|415.12|419.3|415.2|419.06|414.96|29
1637900240000|2021-11-26 04:17:20|419.25|415.15|419.13|415.03|419.29|415.19|419.09|414.99|14
1637900250000|2021-11-26 04:17:30|419.15|415.05|419.17|415.07|419.31|415.21|419.14|415.04|10
1637900260000|2021-11-26 04:17:40|419.19|415.09|419.15|415.05|419.26|415.16|419.09|414.99|11
1637900270000|2021-11-26 04:17:50|419.14|415.04|419.31|415.21|419.38|415.28|419|414.9|26
1637900280000|2021-11-26 04:18:00|419.36|415.26|419.48|415.38|419.65|415.55|419.35|415.25|21
1637900290000|2021-11-26 04:18:10|419.4|415.3|419.58|415.48|419.61|415.51|419.4|415.3|16
1637900300000|2021-11-26 04:18:20|419.55|415.45|419.65|415.55|419.66|415.56|419.53|415.43|10
1637900310000|2021-11-26 04:18:30|419.66|415.56|419.6|415.5|419.66|415.56|419.57|415.47|14
1637900320000|2021-11-26 04:18:40|419.61|415.51|419.73|415.63|419.74|415.64|419.58|415.48|27
1637900330000|2021-11-26 04:18:50|419.71|415.61|419.76|415.66|419.76|415.66|419.66|415.56|21
1637900340000|2021-11-26 04:19:00|419.8|415.7|419.7|415.6|419.84|415.74|419.7|415.6|13
1637900350000|2021-11-26 04:19:10|419.78|415.68|420.03|415.93|420.11|416.01|419.78|415.68|16
1637900360000|2021-11-26 04:19:20|420.1|416|420.04|415.94|420.12|416.02|420.01|415.91|17
1637900370000|2021-11-26 04:19:30|420.06|415.96|419.95|415.85|420.08|415.98|419.93|415.83|19
1637900380000|2021-11-26 04:19:40|420.02|415.92|420.02|415.92|420.1|416|419.99|415.89|16
1637900390000|2021-11-26 04:19:50|420|415.9|419.85|415.75|420|415.9|419.85|415.75|12
1637900400000|2021-11-26 04:20:00|419.86|415.76|420.11|416.01|420.11|416.01|419.83|415.73|13
1637900410000|2021-11-26 04:20:10|420.1|416|420.03|415.93|420.16|416.06|420|415.9|16
1637900420000|2021-11-26 04:20:20|419.99|415.89|419.85|415.75|420.15|416.05|419.85|415.75|23
1637900430000|2021-11-26 04:20:30|419.97|415.87|419.98|415.88|419.98|415.88|419.87|415.77|6
1637900440000|2021-11-26 04:20:40|419.97|415.87|419.97|415.87|420.06|415.96|419.93|415.83|17
1637900450000|2021-11-26 04:20:50|419.98|415.88|419.93|415.83|420.07|415.97|419.93|415.83|6
1637900460000|2021-11-26 04:21:00|420.07|415.97|420.16|416.06|420.16|416.06|420.06|415.96|13
1637900470000|2021-11-26 04:21:10|420.14|416.04|420.15|416.05|420.2|416.1|420.09|415.99|9
1637900480000|2021-11-26 04:21:20|420.13|416.03|420.05|415.95|420.13|416.03|420.05|415.95|3
1637900490000|2021-11-26 04:21:30|420.07|415.97|419.96|415.86|420.07|415.97|419.96|415.86|7
1637900500000|2021-11-26 04:21:40|419.98|415.88|419.93|415.83|419.99|415.89|419.92|415.82|9
1637900510000|2021-11-26 04:21:50|419.9|415.8|419.57|415.47|419.91|415.81|419.57|415.47|20
1637900520000|2021-11-26 04:22:00|419.55|415.45|419.52|415.42|419.59|415.49|419.52|415.42|11
1637900530000|2021-11-26 04:22:10|419.51|415.41|419.42|415.32|419.51|415.41|419.42|415.32|6
1637900540000|2021-11-26 04:22:20|419.43|415.33|419.41|415.31|419.43|415.33|419.4|415.3|8
1637900550000|2021-11-26 04:22:30|419.43|415.33|419.4|415.3|419.5|415.4|419.4|415.3|12
1637900560000|2021-11-26 04:22:40|419.46|415.36|419.71|415.61|419.71|415.61|419.4|415.3|13
1637900570000|2021-11-26 04:22:50|419.69|415.59|419.75|415.65|419.77|415.67|419.65|415.55|13
1637900580000|2021-11-26 04:23:00|419.79|415.69|419.54|415.44|419.83|415.73|419.53|415.43|32
1637900590000|2021-11-26 04:23:10|419.53|415.43|419.5|415.4|419.53|415.43|419.5|415.4|12
1637900600000|2021-11-26 04:23:20|419.49|415.39|419.33|415.23|419.51|415.41|419.33|415.23|21
1637900610000|2021-11-26 04:23:30|419.31|415.21|419|414.9|419.31|415.21|419|414.9|24
1637900620000|2021-11-26 04:23:40|419.02|414.92|419.08|414.98|419.11|415.01|419|414.9|11
1637900630000|2021-11-26 04:23:50|419.06|414.96|418.96|414.86|419.17|415.07|418.96|414.86|26
1637900640000|2021-11-26 04:24:00|418.97|414.87|418.88|414.78|418.97|414.87|418.86|414.76|20
1637900650000|2021-11-26 04:24:10|418.87|414.77|418.85|414.75|418.87|414.77|418.8|414.7|15
1637900660000|2021-11-26 04:24:20|418.84|414.74|418.82|414.72|418.86|414.76|418.81|414.71|16
1637900670000|2021-11-26 04:24:30|418.81|414.71|418.92|414.82|418.92|414.82|418.8|414.7|11
1637900680000|2021-11-26 04:24:40|418.95|414.85|418.94|414.84|418.96|414.86|418.94|414.84|3
1637900690000|2021-11-26 04:24:50|418.89|414.79|418.84|414.74|418.89|414.79|418.83|414.73|9
1637900700000|2021-11-26 04:25:00|418.83|414.73|418.84|414.74|418.94|414.84|418.82|414.72|11
1637900710000|2021-11-26 04:25:10|418.86|414.76|419.05|414.95|419.05|414.95|418.86|414.76|12
1637900720000|2021-11-26 04:25:20|419.06|414.96|419.07|414.97|419.1|415|419.06|414.96|10
1637900730000|2021-11-26 04:25:30|419.08|414.98|418.95|414.85|419.08|414.98|418.95|414.85|10
1637900740000|2021-11-26 04:25:40|418.96|414.86|418.85|414.75|418.96|414.86|418.77|414.67|16
1637900750000|2021-11-26 04:25:50|418.83|414.73|418.83|414.73|418.85|414.75|418.78|414.68|12
1637900760000|2021-11-26 04:26:00|418.87|414.77|418.89|414.79|418.89|414.79|418.87|414.77|5
1637900770000|2021-11-26 04:26:10|418.9|414.8|418.84|414.74|418.9|414.8|418.83|414.73|12
1637900780000|2021-11-26 04:26:20|418.88|414.78|418.85|414.75|418.89|414.79|418.83|414.73|15
1637900790000|2021-11-26 04:26:30|418.84|414.74|418.79|414.69|418.84|414.74|418.77|414.67|7
1637900800000|2021-11-26 04:26:40|418.8|414.7|418.88|414.78|418.88|414.78|418.77|414.67|15
1637900810000|2021-11-26 04:26:50|418.87|414.77|418.97|414.87|418.97|414.87|418.83|414.73|12
1637900820000|2021-11-26 04:27:00|418.98|414.88|418.8|414.7|418.99|414.89|418.8|414.7|13
1637900830000|2021-11-26 04:27:10|418.81|414.71|418.87|414.77|418.89|414.79|418.81|414.71|10
1637900840000|2021-11-26 04:27:20|418.88|414.78|418.8|414.7|418.88|414.78|418.77|414.67|13
1637900850000|2021-11-26 04:27:30|418.81|414.71|418.82|414.72|418.93|414.83|418.74|414.64|12
1637900860000|2021-11-26 04:27:40|418.97|414.87|419.27|415.17|419.27|415.17|418.85|414.75|13
1637900870000|2021-11-26 04:27:50|419.26|415.16|419.06|414.96|419.26|415.16|419.05|414.95|25
1637900880000|2021-11-26 04:28:00|419.08|414.98|418.98|414.88|419.08|414.98|418.92|414.82|7
1637900890000|2021-11-26 04:28:10|418.93|414.83|418.89|414.79|419|414.9|418.88|414.78|23
1637900900000|2021-11-26 04:28:20|418.83|414.73|418.83|414.73|418.86|414.76|418.83|414.73|3
1637900910000|2021-11-26 04:28:30|418.81|414.71|419|414.9|419.04|414.94|418.81|414.71|16
1637900920000|2021-11-26 04:28:40|418.99|414.89|419.01|414.91|419.01|414.91|418.99|414.89|2
1637900930000|2021-11-26 04:28:50|419.02|414.92|419.01|414.91|419.02|414.92|419.01|414.91|2
1637900940000|2021-11-26 04:29:00|419.02|414.92|418.94|414.84|419.04|414.94|418.94|414.84|11
1637900950000|2021-11-26 04:29:10|419.02|414.92|419|414.9|419.02|414.92|418.91|414.81|11
1637900960000|2021-11-26 04:29:20|418.99|414.89|418.95|414.85|419.02|414.92|418.95|414.85|13
1637900970000|2021-11-26 04:29:30|418.92|414.82|418.99|414.89|419.01|414.91|418.9|414.8|12
1637900980000|2021-11-26 04:29:40|419|414.9|419.02|414.92|419.1|415|418.95|414.85|11
1637900990000|2021-11-26 04:29:50|418.96|414.86|419.05|414.95|419.07|414.97|418.96|414.86|7
1637901000000|2021-11-26 04:30:00|419.03|414.93|419.01|414.91|419.06|414.96|418.98|414.88|8
1637901010000|2021-11-26 04:30:10|418.98|414.88|419.09|414.99|419.09|414.99|418.91|414.81|20
1637901020000|2021-11-26 04:30:20|419.07|414.97|419.19|415.09|419.21|415.11|418.95|414.85|16
1637901030000|2021-11-26 04:30:30|419.23|415.13|419.43|415.33|419.51|415.41|419.21|415.11|24
1637901040000|2021-11-26 04:30:40|419.41|415.31|419.43|415.33|419.43|415.33|419.41|415.31|4
1637901050000|2021-11-26 04:30:50|419.41|415.31|419.36|415.26|419.43|415.33|419.36|415.26|6
1637901060000|2021-11-26 04:31:00|419.35|415.25|419.39|415.29|419.39|415.29|419.31|415.21|6
1637901070000|2021-11-26 04:31:10|419.38|415.28|419.53|415.43|419.54|415.44|419.38|415.28|14
1637901080000|2021-11-26 04:31:20|419.49|415.39|419.35|415.25|419.51|415.41|419.25|415.15|15
1637901090000|2021-11-26 04:31:30|419.27|415.17|419.23|415.13|419.33|415.23|419.23|415.13|11
1637901100000|2021-11-26 04:31:40|419.19|415.09|419.19|415.09|419.2|415.1|419.13|415.03|15
1637901110000|2021-11-26 04:31:50|419.17|415.07|419.31|415.21|419.34|415.24|419.16|415.06|13
1637901120000|2021-11-26 04:32:00|419.32|415.22|419.4|415.3|419.4|415.3|419.31|415.21|6
1637901130000|2021-11-26 04:32:10|419.38|415.28|419.25|415.15|419.38|415.28|419.25|415.15|9
1637901140000|2021-11-26 04:32:20|419.26|415.16|419.06|414.96|419.26|415.16|419.02|414.92|23
1637901150000|2021-11-26 04:32:30|419.04|414.94|419.02|414.92|419.04|414.94|419.01|414.91|7
1637901160000|2021-11-26 04:32:40|419.01|414.91|418.79|414.69|419.01|414.91|418.79|414.69|18
1637901170000|2021-11-26 04:32:50|418.81|414.71|418.62|414.52|418.81|414.71|418.62|414.52|16
1637901180000|2021-11-26 04:33:00|418.67|414.57|418.43|414.33|418.67|414.57|418.43|414.33|16
1637901190000|2021-11-26 04:33:10|418.41|414.31|418.48|414.38|418.51|414.41|418.4|414.3|14
1637901200000|2021-11-26 04:33:20|418.46|414.36|418.46|414.36|418.47|414.37|418.45|414.35|5
1637901210000|2021-11-26 04:33:30|418.47|414.37|418.44|414.34|418.48|414.38|418.43|414.33|9
1637901220000|2021-11-26 04:33:40|418.43|414.33|418.42|414.32|418.43|414.33|418.41|414.31|4
1637901230000|2021-11-26 04:33:50|418.43|414.33|418.43|414.33|418.43|414.33|418.43|414.33|1
1637901240000|2021-11-26 04:34:00|418.39|414.29|418.39|414.29|418.39|414.29|418.39|414.29|1
1637901250000|2021-11-26 04:34:10|418.35|414.25|418.34|414.24|418.39|414.29|418.32|414.22|15
1637901260000|2021-11-26 04:34:20|418.33|414.23|418.14|414.04|418.34|414.24|418.06|413.96|24
1637901270000|2021-11-26 04:34:30|418.12|414.02|417.87|413.77|418.12|414.02|417.87|413.77|27
1637901280000|2021-11-26 04:34:40|417.89|413.79|417.84|413.74|417.98|413.88|417.82|413.72|14
1637901290000|2021-11-26 04:34:50|417.83|413.73|417.84|413.74|417.84|413.74|417.8|413.7|9
1637901300000|2021-11-26 04:35:00|417.8|413.7|417.96|413.86|417.96|413.86|417.79|413.69|17
1637901310000|2021-11-26 04:35:10|417.97|413.87|417.85|413.75|417.97|413.87|417.85|413.75|10
1637901320000|2021-11-26 04:35:20|417.84|413.74|417.39|413.29|417.84|413.74|417.39|413.29|25
1637901330000|2021-11-26 04:35:30|417.4|413.3|417.26|413.16|417.43|413.33|417.22|413.12|25
1637901340000|2021-11-26 04:35:40|417.27|413.17|417.36|413.26|417.38|413.28|417.25|413.15|16
1637901350000|2021-11-26 04:35:50|417.34|413.24|417.36|413.26|417.37|413.27|417.3|413.2|17
1637901360000|2021-11-26 04:36:00|417.35|413.25|417.33|413.23|417.38|413.28|417.31|413.21|17
1637901370000|2021-11-26 04:36:10|417.32|413.22|417.31|413.21|417.36|413.26|417.23|413.13|12
1637901380000|2021-11-26 04:36:20|417.33|413.23|417.38|413.28|417.38|413.28|417.3|413.2|8
1637901390000|2021-11-26 04:36:30|417.37|413.27|417.33|413.23|417.38|413.28|417.33|413.23|6
1637901400000|2021-11-26 04:36:40|417.31|413.21|417.33|413.23|417.38|413.28|417.27|413.17|10
1637901410000|2021-11-26 04:36:50|417.32|413.22|417.24|413.14|417.32|413.22|417.23|413.13|4
1637901420000|2021-11-26 04:37:00|417.27|413.17|417.21|413.11|417.3|413.2|417.21|413.11|8
1637901430000|2021-11-26 04:37:10|417.26|413.16|417.24|413.14|417.31|413.21|417.2|413.1|10
1637901440000|2021-11-26 04:37:20|417.23|413.13|417.24|413.14|417.33|413.23|417.23|413.13|6
1637901450000|2021-11-26 04:37:30|417.33|413.23|417.2|413.1|417.33|413.23|417.08|412.98|8
1637901460000|2021-11-26 04:37:40|417.13|413.03|416.77|412.67|417.15|413.05|416.77|412.67|27
1637901470000|2021-11-26 04:37:50|416.78|412.68|417.12|413.02|417.15|413.05|416.7|412.6|29
1637901480000|2021-11-26 04:38:00|417.14|413.04|416.93|412.83|417.27|413.17|416.93|412.83|28
1637901490000|2021-11-26 04:38:10|416.95|412.85|416.64|412.54|416.98|412.88|416.64|412.54|26
1637901500000|2021-11-26 04:38:20|416.66|412.56|416.11|412.01|416.66|412.56|416.07|411.97|27
1637901510000|2021-11-26 04:38:30|416.16|412.06|416.2|412.1|416.32|412.22|416.16|412.06|20
1637901520000|2021-11-26 04:38:40|416.22|412.12|416.22|412.12|416.31|412.21|416.19|412.09|18
1637901530000|2021-11-26 04:38:50|416.24|412.14|416.19|412.09|416.43|412.33|416.12|412.02|27
1637901540000|2021-11-26 04:39:00|416.24|412.14|416.2|412.1|416.41|412.31|416.13|412.03|28
1637901550000|2021-11-26 04:39:10|416.19|412.09|416.22|412.12|416.22|412.12|416.13|412.03|22
1637901560000|2021-11-26 04:39:20|416.24|412.14|416.18|412.08|416.26|412.16|416.16|412.06|11
1637901570000|2021-11-26 04:39:30|416.19|412.09|416.18|412.08|416.19|412.09|416.13|412.03|4
1637901580000|2021-11-26 04:39:40|416.19|412.09|416.12|412.02|416.19|412.09|416.07|411.97|15
1637901590000|2021-11-26 04:39:50|416.11|412.01|416.24|412.14|416.24|412.14|416.03|411.93|18
1637901600000|2021-11-26 04:40:00|416.26|412.16|416.23|412.13|416.26|412.16|416.09|411.99|24
1637901610000|2021-11-26 04:40:10|416.26|412.16|416.11|412.01|416.43|412.33|416.08|411.98|24
1637901620000|2021-11-26 04:40:20|416.12|412.02|416.22|412.12|416.25|412.15|416.05|411.95|18
1637901630000|2021-11-26 04:40:30|416.18|412.08|416.41|412.31|416.41|412.31|416.18|412.08|15
1637901640000|2021-11-26 04:40:40|416.42|412.32|416.46|412.36|416.48|412.38|416.42|412.32|11
1637901650000|2021-11-26 04:40:50|416.45|412.35|416.34|412.24|416.48|412.38|416.34|412.24|20
1637901660000|2021-11-26 04:41:00|416.35|412.25|416.4|412.3|416.4|412.3|416.33|412.23|12
1637901670000|2021-11-26 04:41:10|416.41|412.31|416.49|412.39|416.49|412.39|416.41|412.31|10
1637901680000|2021-11-26 04:41:20|416.47|412.37|416.58|412.48|416.65|412.55|416.47|412.37|19
1637901690000|2021-11-26 04:41:30|416.56|412.46|416.74|412.64|416.74|412.64|416.56|412.46|15
1637901700000|2021-11-26 04:41:40|416.73|412.63|416.8|412.7|416.82|412.72|416.73|412.63|11
1637901710000|2021-11-26 04:41:50|416.81|412.71|416.62|412.52|416.81|412.71|416.58|412.48|27
1637901720000|2021-11-26 04:42:00|416.63|412.53|416.88|412.78|416.92|412.82|416.63|412.53|25
1637901730000|2021-11-26 04:42:10|416.87|412.77|417.07|412.97|417.12|413.02|416.85|412.75|20
1637901740000|2021-11-26 04:42:20|417.06|412.96|417.25|413.15|417.26|413.16|417.04|412.94|21
1637901750000|2021-11-26 04:42:30|417.24|413.14|417.18|413.08|417.26|413.16|417.17|413.07|13
1637901760000|2021-11-26 04:42:40|417.17|413.07|417.19|413.09|417.23|413.13|417.1|413|19
1637901770000|2021-11-26 04:42:50|417.21|413.11|417.17|413.07|417.26|413.16|417.15|413.05|15
1637901780000|2021-11-26 04:43:00|417.18|413.08|417.17|413.07|417.21|413.11|417.14|413.04|17
1637901790000|2021-11-26 04:43:10|417.18|413.08|417.54|413.44|417.56|413.46|417.18|413.08|24
1637901800000|2021-11-26 04:43:20|417.57|413.47|417.59|413.49|417.63|413.53|417.53|413.43|20
1637901810000|2021-11-26 04:43:30|417.58|413.48|417.74|413.64|417.8|413.7|417.56|413.46|13
1637901820000|2021-11-26 04:43:40|417.73|413.63|417.86|413.76|417.9|413.8|417.73|413.63|19
1637901830000|2021-11-26 04:43:50|417.89|413.79|417.73|413.63|417.93|413.83|417.73|413.63|24
1637901840000|2021-11-26 04:44:00|417.72|413.62|417.68|413.58|417.73|413.63|417.62|413.52|21
1637901850000|2021-11-26 04:44:10|417.69|413.59|417.65|413.55|417.79|413.69|417.65|413.55|15
1637901860000|2021-11-26 04:44:20|417.6|413.5|417.33|413.23|417.61|413.51|417.23|413.13|25
1637901870000|2021-11-26 04:44:30|417.29|413.19|417.36|413.26|417.43|413.33|417.29|413.19|23
1637901880000|2021-11-26 04:44:40|417.39|413.29|417.31|413.21|417.39|413.29|417.31|413.21|22
1637901890000|2021-11-26 04:44:50|417.3|413.2|417.32|413.22|417.33|413.23|417.3|413.2|7
1637901900000|2021-11-26 04:45:00|417.33|413.23|417.55|413.45|417.56|413.46|417.33|413.23|16
1637901910000|2021-11-26 04:45:10|417.59|413.49|417.75|413.65|417.89|413.79|417.58|413.48|21
1637901920000|2021-11-26 04:45:20|417.8|413.7|417.75|413.65|417.89|413.79|417.73|413.63|23
1637901930000|2021-11-26 04:45:30|417.74|413.64|417.78|413.68|417.82|413.72|417.74|413.64|8
1637901940000|2021-11-26 04:45:40|417.77|413.67|417.63|413.53|417.79|413.69|417.63|413.53|22
1637901950000|2021-11-26 04:45:50|417.62|413.52|417.5|413.4|417.62|413.52|417.5|413.4|11
1637901960000|2021-11-26 04:46:00|417.49|413.39|417.41|413.31|417.53|413.43|417.35|413.25|16
1637901970000|2021-11-26 04:46:10|417.3|413.2|417.3|413.2|417.31|413.21|417.24|413.14|19
1637901980000|2021-11-26 04:46:20|417.31|413.21|417.4|413.3|417.42|413.32|417.31|413.21|12
1637901990000|2021-11-26 04:46:30|417.38|413.28|417.4|413.3|417.4|413.3|417.38|413.28|6
1637902000000|2021-11-26 04:46:40|417.38|413.28|417.19|413.09|417.38|413.28|417.19|413.09|27
1637902010000|2021-11-26 04:46:50|417.14|413.04|417.09|412.99|417.25|413.15|417.09|412.99|15
1637902020000|2021-11-26 04:47:00|417.15|413.05|417.13|413.03|417.15|413.05|417.09|412.99|9
1637902030000|2021-11-26 04:47:10|417.14|413.04|416.9|412.8|417.15|413.05|416.9|412.8|18
1637902040000|2021-11-26 04:47:20|416.95|412.85|416.96|412.86|416.96|412.86|416.95|412.85|2
1637902050000|2021-11-26 04:47:30|416.92|412.82|416.97|412.87|417|412.9|416.89|412.79|14
1637902060000|2021-11-26 04:47:40|416.98|412.88|416.89|412.79|416.98|412.88|416.87|412.77|6
1637902070000|2021-11-26 04:47:50|416.92|412.82|416.87|412.77|416.92|412.82|416.85|412.75|7
1637902080000|2021-11-26 04:48:00|416.86|412.76|417.3|413.2|417.3|413.2|416.86|412.76|16
1637902090000|2021-11-26 04:48:10|417.31|413.21|417.65|413.55|417.69|413.59|417.31|413.21|31
1637902100000|2021-11-26 04:48:20|417.68|413.58|417.58|413.48|417.72|413.62|417.55|413.45|18
1637902110000|2021-11-26 04:48:30|417.56|413.46|417.53|413.43|417.7|413.6|417.5|413.4|13
1637902120000|2021-11-26 04:48:40|417.57|413.47|417.6|413.5|417.61|413.51|417.5|413.4|11
1637902130000|2021-11-26 04:48:50|417.59|413.49|417.76|413.66|417.84|413.74|417.51|413.41|22
1637902140000|2021-11-26 04:49:00|417.75|413.65|417.75|413.65|417.88|413.78|417.68|413.58|23
1637902150000|2021-11-26 04:49:10|417.72|413.62|417.76|413.66|417.76|413.66|417.69|413.59|6
1637902160000|2021-11-26 04:49:20|417.75|413.65|417.89|413.79|417.89|413.79|417.67|413.57|13
1637902170000|2021-11-26 04:49:30|417.79|413.69|417.72|413.62|417.89|413.79|417.72|413.62|9
1637902180000|2021-11-26 04:49:40|417.73|413.63|417.87|413.77|417.87|413.77|417.73|413.63|5
1637902190000|2021-11-26 04:49:50|417.82|413.72|417.73|413.63|417.82|413.72|417.73|413.63|4
1637902200000|2021-11-26 04:50:00|417.76|413.66|417.74|413.64|417.81|413.71|417.72|413.62|13
1637902210000|2021-11-26 04:50:10|417.75|413.65|417.96|413.86|417.96|413.86|417.73|413.63|7
1637902220000|2021-11-26 04:50:20|417.98|413.88|418.08|413.98|418.18|414.08|417.98|413.88|19
1637902230000|2021-11-26 04:50:30|418.09|413.99|418.02|413.92|418.12|414.02|418.02|413.92|12
1637902240000|2021-11-26 04:50:40|418.05|413.95|418.17|414.07|418.17|414.07|417.97|413.87|10
1637902250000|2021-11-26 04:50:50|418.18|414.08|418.17|414.07|418.2|414.1|418.09|413.99|13
1637902260000|2021-11-26 04:51:00|418.21|414.11|418.22|414.12|418.22|414.12|418.21|414.11|6
1637902270000|2021-11-26 04:51:10|418.12|414.02|418.12|414.02|418.28|414.18|418.04|413.94|17
1637902280000|2021-11-26 04:51:20|418.13|414.03|418.05|413.95|418.13|414.03|417.94|413.84|19
1637902290000|2021-11-26 04:51:30|418.06|413.96|418.17|414.07|418.25|414.15|418.05|413.95|12
1637902300000|2021-11-26 04:51:40|418.14|414.04|418.14|414.04|418.16|414.06|418.11|414.01|10
1637902310000|2021-11-26 04:51:50|418.12|414.02|418.11|414.01|418.12|414.02|418.04|413.94|8
1637902320000|2021-11-26 04:52:00|418.17|414.07|418.17|414.07|418.17|414.07|418.17|414.07|1
1637902330000|2021-11-26 04:52:10|418.19|414.09|418.17|414.07|418.19|414.09|418.17|414.07|2
1637902340000|2021-11-26 04:52:20|418.19|414.09|418.24|414.14|418.24|414.14|418.18|414.08|12
1637902350000|2021-11-26 04:52:30|418.23|414.13|418.3|414.2|418.3|414.2|418.21|414.11|13
1637902360000|2021-11-26 04:52:40|418.23|414.13|418.25|414.15|418.25|414.15|418.19|414.09|7
1637902370000|2021-11-26 04:52:50|418.38|414.28|418.38|414.28|418.4|414.3|418.3|414.2|12
1637902380000|2021-11-26 04:53:00|418.4|414.3|418.36|414.26|418.5|414.4|418.34|414.24|10
1637902390000|2021-11-26 04:53:10|418.38|414.28|418.14|414.04|418.38|414.28|418.13|414.03|17
1637902400000|2021-11-26 04:53:20|418.13|414.03|418.15|414.05|418.23|414.13|418.12|414.02|12
1637902410000|2021-11-26 04:53:30|418.14|414.04|418.16|414.06|418.17|414.07|418.12|414.02|7
1637902420000|2021-11-26 04:53:40|418.15|414.05|418.15|414.05|418.15|414.05|418.14|414.04|3
1637902430000|2021-11-26 04:53:50|418.18|414.08|418.14|414.04|418.2|414.1|418.1|414|15
1637902440000|2021-11-26 04:54:00|418.07|413.97|418.07|413.97|418.22|414.12|418.07|413.97|9
1637902450000|2021-11-26 04:54:10|418.01|413.91|418.01|413.91|418.11|414.01|418|413.9|18
1637902460000|2021-11-26 04:54:20|417.95|413.85|417.93|413.83|417.95|413.85|417.92|413.82|10
1637902470000|2021-11-26 04:54:30|417.92|413.82|417.93|413.83|417.95|413.85|417.92|413.82|10
1637902480000|2021-11-26 04:54:40|417.92|413.82|417.87|413.77|417.97|413.87|417.84|413.74|18
1637902490000|2021-11-26 04:54:50|417.88|413.78|417.85|413.75|417.88|413.78|417.83|413.73|7
1637902500000|2021-11-26 04:55:00|417.86|413.76|417.9|413.8|417.94|413.84|417.84|413.74|7
1637902510000|2021-11-26 04:55:10|417.89|413.79|418|413.9|418|413.9|417.89|413.79|4
1637902520000|2021-11-26 04:55:20|417.98|413.88|417.96|413.86|417.98|413.88|417.96|413.86|5
1637902530000|2021-11-26 04:55:30|417.99|413.89|417.86|413.76|418.01|413.91|417.84|413.74|10
1637902540000|2021-11-26 04:55:40|417.84|413.74|417.98|413.88|417.99|413.89|417.83|413.73|15
1637902550000|2021-11-26 04:55:50|417.99|413.89|418.03|413.93|418.03|413.93|417.96|413.86|6
1637902560000|2021-11-26 04:56:00|418.07|413.97|418.03|413.93|418.07|413.97|418|413.9|8
1637902570000|2021-11-26 04:56:10|418.04|413.94|418.05|413.95|418.05|413.95|418.04|413.94|2
1637902580000|2021-11-26 04:56:20|418.03|413.93|418.11|414.01|418.15|414.05|418.02|413.92|12
1637902590000|2021-11-26 04:56:30|418.08|413.98|418.21|414.11|418.21|414.11|418.08|413.98|4
1637902600000|2021-11-26 04:56:40|418.23|414.13|418.23|414.13|418.23|414.13|418.21|414.11|3
1637902610000|2021-11-26 04:56:50|418.24|414.14|418.2|414.1|418.32|414.22|418.2|414.1|12
1637902620000|2021-11-26 04:57:00|418.28|414.18|418.31|414.21|418.31|414.21|418.2|414.1|13
1637902630000|2021-11-26 04:57:10|418.32|414.22|418.32|414.22|418.32|414.22|418.3|414.2|5
1637902640000|2021-11-26 04:57:20|418.33|414.23|418.32|414.22|418.33|414.23|418.32|414.22|2
1637902650000|2021-11-26 04:57:30|418.34|414.24|418.32|414.22|418.34|414.24|418.32|414.22|5
1637902660000|2021-11-26 04:57:40|418.34|414.24|418.37|414.27|418.4|414.3|418.34|414.24|6
1637902670000|2021-11-26 04:57:50|418.41|414.31|418.25|414.15|418.41|414.31|418.2|414.1|17
1637902680000|2021-11-26 04:58:00|418.21|414.11|417.95|413.85|418.25|414.15|417.94|413.84|23
1637902690000|2021-11-26 04:58:10|417.94|413.84|417.96|413.86|417.98|413.88|417.89|413.79|26
1637902700000|2021-11-26 04:58:20|417.97|413.87|417.93|413.83|418.02|413.92|417.93|413.83|8
1637902710000|2021-11-26 04:58:30|417.94|413.84|417.96|413.86|417.96|413.86|417.94|413.84|9
1637902720000|2021-11-26 04:58:40|417.94|413.84|417.84|413.74|417.94|413.84|417.84|413.74|5
1637902730000|2021-11-26 04:58:50|417.86|413.76|417.92|413.82|417.94|413.84|417.82|413.72|12
1637902740000|2021-11-26 04:59:00|417.91|413.81|417.84|413.74|417.91|413.81|417.8|413.7|8
1637902750000|2021-11-26 04:59:10|417.82|413.72|417.8|413.7|417.86|413.76|417.73|413.63|13
1637902760000|2021-11-26 04:59:20|417.78|413.68|417.77|413.67|417.79|413.69|417.74|413.64|7
1637902770000|2021-11-26 04:59:30|417.73|413.63|417.82|413.72|417.89|413.79|417.73|413.63|14
1637902780000|2021-11-26 04:59:40|417.86|413.76|417.86|413.76|417.87|413.77|417.82|413.72|5
1637902790000|2021-11-26 04:59:50|417.89|413.79|418.18|414.08|418.2|414.1|417.86|413.76|15
1637902800000|2021-11-26 05:00:00|418.19|414.09|417.85|413.75|418.19|414.09|417.85|413.75|14
1637902810000|2021-11-26 05:00:10|417.99|413.89|417.87|413.77|417.99|413.89|417.81|413.71|27
1637902820000|2021-11-26 05:00:20|417.85|413.75|417.94|413.84|417.94|413.84|417.85|413.75|6
1637902830000|2021-11-26 05:00:30|417.93|413.83|417.86|413.76|417.95|413.85|417.86|413.76|10
1637902840000|2021-11-26 05:00:40|417.84|413.74|417.7|413.6|417.84|413.74|417.7|413.6|14
1637902850000|2021-11-26 05:00:50|417.72|413.62|417.68|413.58|417.72|413.62|417.61|413.51|7
1637902860000|2021-11-26 05:01:00|417.67|413.57|417.54|413.44|417.7|413.6|417.54|413.44|19
1637902870000|2021-11-26 05:01:10|417.55|413.45|417.4|413.3|417.6|413.5|417.4|413.3|17
1637902880000|2021-11-26 05:01:20|417.35|413.25|417.31|413.21|417.35|413.25|417.31|413.21|14
1637902890000|2021-11-26 05:01:30|417.3|413.2|417.15|413.05|417.3|413.2|417.15|413.05|10
1637902900000|2021-11-26 05:01:40|417.19|413.09|417.17|413.07|417.22|413.12|417.17|413.07|10
1637902910000|2021-11-26 05:01:50|417.19|413.09|417.26|413.16|417.26|413.16|417.19|413.09|8
1637902920000|2021-11-26 05:02:00|417.24|413.14|417.23|413.13|417.25|413.15|417.19|413.09|9
1637902930000|2021-11-26 05:02:10|417.22|413.12|417.15|413.05|417.25|413.15|417.12|413.02|13
1637902940000|2021-11-26 05:02:20|417.17|413.07|417.17|413.07|417.19|413.09|417.12|413.02|9
1637902950000|2021-11-26 05:02:30|417.19|413.09|417.21|413.11|417.21|413.11|417.14|413.04|7
1637902960000|2021-11-26 05:02:40|417.23|413.13|417.23|413.13|417.23|413.13|417.23|413.13|1
1637902970000|2021-11-26 05:02:50|417.22|413.12|417.08|412.98|417.22|413.12|417.08|412.98|17
1637902980000|2021-11-26 05:03:00|417.1|413|417.03|412.93|417.1|413|416.95|412.85|20
1637902990000|2021-11-26 05:03:10|417.02|412.92|417.01|412.91|417.02|412.92|417|412.9|3
1637903000000|2021-11-26 05:03:20|417.04|412.94|416.96|412.86|417.04|412.94|416.87|412.77|17
1637903010000|2021-11-26 05:03:30|416.89|412.79|416.75|412.65|416.91|412.81|416.7|412.6|26
1637903020000|2021-11-26 05:03:40|416.65|412.55|416.71|412.61|416.72|412.62|416.6|412.5|15
1637903030000|2021-11-26 05:03:50|416.7|412.6|416.66|412.56|416.71|412.61|416.61|412.51|13
1637903040000|2021-11-26 05:04:00|416.65|412.55|416.69|412.59|416.69|412.59|416.62|412.52|11
1637903050000|2021-11-26 05:04:10|416.67|412.57|416.86|412.76|416.88|412.78|416.63|412.53|25
1637903060000|2021-11-26 05:04:20|416.84|412.74|416.98|412.88|417.04|412.94|416.84|412.74|13
1637903070000|2021-11-26 05:04:30|416.99|412.89|416.96|412.86|417|412.9|416.96|412.86|8
1637903080000|2021-11-26 05:04:40|416.97|412.87|416.95|412.85|416.99|412.89|416.95|412.85|7
1637903090000|2021-11-26 05:04:50|416.98|412.88|416.97|412.87|417.07|412.97|416.96|412.86|6
1637903100000|2021-11-26 05:05:00|416.99|412.89|417.08|412.98|417.19|413.09|416.98|412.88|20
1637903110000|2021-11-26 05:05:10|417.07|412.97|417.01|412.91|417.07|412.97|416.99|412.89|6
1637903120000|2021-11-26 05:05:20|417|412.9|416.96|412.86|417|412.9|416.87|412.77|13
1637903130000|2021-11-26 05:05:30|416.98|412.88|416.98|412.88|417.01|412.91|416.98|412.88|3
1637903140000|2021-11-26 05:05:40|417.01|412.91|416.98|412.88|417.01|412.91|416.98|412.88|2
1637903150000|2021-11-26 05:05:50|417.03|412.93|417.18|413.08|417.26|413.16|417.03|412.93|13
1637903160000|2021-11-26 05:06:00|417.29|413.19|417.23|413.13|417.32|413.22|417.17|413.07|12
1637903170000|2021-11-26 05:06:10|417.22|413.12|417.17|413.07|417.22|413.12|417.16|413.06|5
1637903180000|2021-11-26 05:06:20|417.18|413.08|417.08|412.98|417.18|413.08|417.02|412.92|8
1637903190000|2021-11-26 05:06:30|417.05|412.95|417.11|413.01|417.16|413.06|417.05|412.95|11
1637903200000|2021-11-26 05:06:40|417.14|413.04|417.13|413.03|417.17|413.07|417.06|412.96|12
1637903210000|2021-11-26 05:06:50|417.11|413.01|417.27|413.17|417.27|413.17|417.11|413.01|12
1637903220000|2021-11-26 05:07:00|417.28|413.18|417.54|413.44|417.58|413.48|417.25|413.15|19
1637903230000|2021-11-26 05:07:10|417.55|413.45|417.89|413.79|417.89|413.79|417.55|413.45|14
1637903240000|2021-11-26 05:07:20|417.87|413.77|417.81|413.71|417.96|413.86|417.78|413.68|13
1637903250000|2021-11-26 05:07:30|417.85|413.75|417.91|413.81|417.92|413.82|417.84|413.74|11
1637903260000|2021-11-26 05:07:40|417.93|413.83|418.06|413.96|418.07|413.97|417.88|413.78|15
1637903270000|2021-11-26 05:07:50|418.07|413.97|418.09|413.99|418.21|414.11|417.93|413.83|17
1637903280000|2021-11-26 05:08:00|417.93|413.83|418.02|413.92|418.09|413.99|417.91|413.81|28
1637903290000|2021-11-26 05:08:10|417.93|413.83|417.72|413.62|417.99|413.89|417.69|413.59|28
1637903300000|2021-11-26 05:08:20|417.73|413.63|417.76|413.66|417.77|413.67|417.7|413.6|11
1637903310000|2021-11-26 05:08:30|417.74|413.64|417.78|413.68|417.89|413.79|417.74|413.64|13
1637903320000|2021-11-26 05:08:40|417.79|413.69|417.83|413.73|417.83|413.73|417.79|413.69|7
1637903340000|2021-11-26 05:09:00|417.82|413.72|417.9|413.8|417.92|413.82|417.82|413.72|13
1637903360000|2021-11-26 05:09:20|417.93|413.83|417.91|413.81|418.01|413.91|417.78|413.68|18
1637903370000|2021-11-26 05:09:30|417.9|413.8|417.92|413.82|417.92|413.82|417.72|413.62|19
1637903380000|2021-11-26 05:09:40|417.9|413.8|417.81|413.71|417.94|413.84|417.81|413.71|13
1637903390000|2021-11-26 05:09:50|417.79|413.69|417.82|413.72|417.83|413.73|417.79|413.69|4
1637903400000|2021-11-26 05:10:00|417.86|413.76|417.81|413.71|417.86|413.76|417.8|413.7|7
1637903410000|2021-11-26 05:10:10|417.8|413.7|417.44|413.34|417.8|413.7|417.44|413.34|16
1637903420000|2021-11-26 05:10:20|417.47|413.37|417.26|413.16|417.47|413.37|417.25|413.15|18
1637903430000|2021-11-26 05:10:30|417.23|413.13|417.32|413.22|417.39|413.29|417.21|413.11|15
1637903440000|2021-11-26 05:10:40|417.31|413.21|417.33|413.23|417.35|413.25|417.31|413.21|7
1637903450000|2021-11-26 05:10:50|417.27|413.17|417.06|412.96|417.27|413.17|417.02|412.92|14
1637903460000|2021-11-26 05:11:00|417.05|412.95|416.93|412.83|417.05|412.95|416.89|412.79|11
1637903470000|2021-11-26 05:11:10|416.92|412.82|416.92|412.82|416.93|412.83|416.92|412.82|3
1637903480000|2021-11-26 05:11:20|416.91|412.81|417.03|412.93|417.07|412.97|416.91|412.81|14
1637903490000|2021-11-26 05:11:30|417.07|412.97|417|412.9|417.07|412.97|416.99|412.89|14
1637903500000|2021-11-26 05:11:40|416.87|412.77|416.92|412.82|416.92|412.82|416.8|412.7|11
1637903510000|2021-11-26 05:11:50|416.9|412.8|416.9|412.8|416.9|412.8|416.9|412.8|1
1637903520000|2021-11-26 05:12:00|416.92|412.82|416.93|412.83|416.94|412.84|416.92|412.82|3
1637903530000|2021-11-26 05:12:10|416.94|412.84|416.86|412.76|416.95|412.85|416.79|412.69|20
1637903540000|2021-11-26 05:12:20|416.81|412.71|416.86|412.76|416.86|412.76|416.81|412.71|2
1637903550000|2021-11-26 05:12:30|416.85|412.75|416.69|412.59|416.85|412.75|416.68|412.58|12
1637903560000|2021-11-26 05:12:40|416.67|412.57|416.42|412.32|416.67|412.57|416.39|412.29|13
1637903570000|2021-11-26 05:12:50|416.41|412.31|416.19|412.09|416.41|412.31|416.16|412.06|23
1637903580000|2021-11-26 05:13:00|416.18|412.08|416.06|411.96|416.18|412.08|416.04|411.94|23
1637903590000|2021-11-26 05:13:10|416.08|411.98|416.03|411.93|416.16|412.06|416.02|411.92|22
1637903600000|2021-11-26 05:13:20|416.02|411.92|415.8|411.7|416.08|411.98|415.77|411.67|19
1637903610000|2021-11-26 05:13:30|415.77|411.67|415.73|411.63|415.77|411.67|415.7|411.6|15
1637903620000|2021-11-26 05:13:40|415.74|411.64|415.86|411.76|415.86|411.76|415.67|411.57|16
1637903630000|2021-11-26 05:13:50|415.92|411.82|415.88|411.78|415.98|411.88|415.84|411.74|25
1637903640000|2021-11-26 05:14:00|415.87|411.77|415.96|411.86|416.1|412|415.73|411.63|24
1637903650000|2021-11-26 05:14:10|415.92|411.82|415.98|411.88|416.09|411.99|415.9|411.8|18
1637903660000|2021-11-26 05:14:20|416.02|411.92|416.09|411.99|416.11|412.01|416.02|411.92|12
1637903670000|2021-11-26 05:14:30|416.1|412|416.12|412.02|416.13|412.03|416.06|411.96|12
1637903680000|2021-11-26 05:14:40|416.09|411.99|416.09|411.99|416.1|412|416.03|411.93|16
1637903690000|2021-11-26 05:14:50|416.07|411.97|415.94|411.84|416.15|412.05|415.88|411.78|26
1637903700000|2021-11-26 05:15:00|416.02|411.92|415.82|411.72|416.04|411.94|415.8|411.7|21
1637903710000|2021-11-26 05:15:10|415.81|411.71|415.77|411.67|415.87|411.77|415.74|411.64|12
1637903720000|2021-11-26 05:15:20|415.79|411.69|415.9|411.8|415.99|411.89|415.72|411.62|17
1637903730000|2021-11-26 05:15:30|415.89|411.79|415.83|411.73|415.91|411.81|415.78|411.68|20
1637903740000|2021-11-26 05:15:40|415.84|411.74|415.93|411.83|415.93|411.83|415.78|411.68|17
1637903750000|2021-11-26 05:15:50|415.91|411.81|415.9|411.8|416.01|411.91|415.76|411.66|20
1637903760000|2021-11-26 05:16:00|415.91|411.81|415.8|411.7|415.96|411.86|415.78|411.68|21
1637903770000|2021-11-26 05:16:10|415.79|411.69|415.76|411.66|415.84|411.74|415.66|411.56|23
1637903780000|2021-11-26 05:16:20|415.78|411.68|415.7|411.6|415.83|411.73|415.7|411.6|17
1637903790000|2021-11-26 05:16:30|415.68|411.58|415.63|411.53|415.69|411.59|415.59|411.49|11
1637903800000|2021-11-26 05:16:40|415.64|411.54|415.53|411.43|415.64|411.54|415.53|411.43|13
1637903810000|2021-11-26 05:16:50|415.51|411.41|415.52|411.42|415.53|411.43|415.49|411.39|6
1637903820000|2021-11-26 05:17:00|415.45|411.35|415.33|411.23|415.52|411.42|415.33|411.23|24
1637903830000|2021-11-26 05:17:10|415.32|411.22|415.32|411.22|415.39|411.29|415.28|411.18|21
1637903840000|2021-11-26 05:17:20|415.28|411.18|415.21|411.11|415.29|411.19|415.15|411.05|23
1637903850000|2021-11-26 05:17:30|415.19|411.09|415.31|411.21|415.31|411.21|415.18|411.08|9
1637903860000|2021-11-26 05:17:40|415.38|411.28|415.23|411.13|415.38|411.28|415.16|411.06|14
1637903870000|2021-11-26 05:17:50|415.22|411.12|415.28|411.18|415.28|411.18|415.11|411.01|16
1637903880000|2021-11-26 05:18:00|415.25|411.15|415.19|411.09|415.33|411.23|415.19|411.09|15
1637903890000|2021-11-26 05:18:10|415.2|411.1|415.17|411.07|415.28|411.18|415.05|410.95|25
1637903900000|2021-11-26 05:18:20|415.1|411|415.02|410.92|415.24|411.14|414.92|410.82|20
1637903910000|2021-11-26 05:18:30|414.96|410.86|415.14|411.04|415.14|411.04|414.96|410.86|15
1637903920000|2021-11-26 05:18:40|415.1|411|415.02|410.92|415.1|411|415.02|410.92|6
1637903930000|2021-11-26 05:18:50|415.05|410.95|415.07|410.97|415.1|411|415.01|410.91|6
1637903940000|2021-11-26 05:19:00|414.94|410.84|415.09|410.99|415.1|411|414.94|410.84|17
1637903950000|2021-11-26 05:19:10|415.04|410.94|415.22|411.12|415.22|411.12|415.01|410.91|19
1637903960000|2021-11-26 05:19:20|415.2|411.1|415.3|411.2|415.37|411.27|415.18|411.08|23
1637903970000|2021-11-26 05:19:30|415.27|411.17|415.35|411.25|415.37|411.27|415.2|411.1|15
1637903980000|2021-11-26 05:19:40|415.34|411.24|415.41|411.31|415.43|411.33|415.34|411.24|13
1637903990000|2021-11-26 05:19:50|415.42|411.32|415.46|411.36|415.63|411.53|415.42|411.32|24
1637904000000|2021-11-26 05:20:00|415.37|411.27|415.55|411.45|415.55|411.45|415.34|411.24|12
1637904010000|2021-11-26 05:20:10|415.57|411.47|415.52|411.42|415.58|411.48|415.42|411.32|16
1637904020000|2021-11-26 05:20:20|415.5|411.4|415.77|411.67|415.77|411.67|415.48|411.38|25
1637904030000|2021-11-26 05:20:30|415.78|411.68|416.14|412.04|416.17|412.07|415.77|411.67|23
1637904040000|2021-11-26 05:20:40|416.15|412.05|416.35|412.25|416.36|412.26|416.14|412.04|9
1637904050000|2021-11-26 05:20:50|416.34|412.24|416.61|412.51|416.61|412.51|416.34|412.24|14
1637904060000|2021-11-26 05:21:00|416.71|412.61|416.49|412.39|416.73|412.63|416.49|412.39|22
1637904070000|2021-11-26 05:21:10|416.53|412.43|416.57|412.47|416.57|412.47|416.34|412.24|25
1637904080000|2021-11-26 05:21:20|416.54|412.44|416.62|412.52|416.63|412.53|416.54|412.44|12
1637904090000|2021-11-26 05:21:30|416.64|412.54|416.79|412.69|416.8|412.7|416.61|412.51|15
1637904100000|2021-11-26 05:21:40|416.83|412.73|416.93|412.83|416.95|412.85|416.83|412.73|16
1637904110000|2021-11-26 05:21:50|417|412.9|417.05|412.95|417.06|412.96|417|412.9|12
1637904120000|2021-11-26 05:22:00|417.04|412.94|416.99|412.89|417.09|412.99|416.99|412.89|10
1637904130000|2021-11-26 05:22:10|417.01|412.91|416.89|412.79|417.01|412.91|416.75|412.65|13
1637904140000|2021-11-26 05:22:20|416.87|412.77|416.81|412.71|416.89|412.79|416.8|412.7|14
1637904150000|2021-11-26 05:22:30|416.83|412.73|416.7|412.6|416.86|412.76|416.6|412.5|16
1637904160000|2021-11-26 05:22:40|416.62|412.52|416.71|412.61|416.71|412.61|416.59|412.49|10
1637904170000|2021-11-26 05:22:50|416.7|412.6|416.39|412.29|416.7|412.6|416.14|412.04|28
1637904180000|2021-11-26 05:23:00|416.21|412.11|416.2|412.1|416.34|412.24|416.17|412.07|15
1637904190000|2021-11-26 05:23:10|416.19|412.09|416.3|412.2|416.31|412.21|416.14|412.04|19
1637904200000|2021-11-26 05:23:20|416.25|412.15|416.43|412.33|416.45|412.35|416.25|412.15|16
1637904210000|2021-11-26 05:23:30|416.41|412.31|416.85|412.75|416.88|412.78|416.41|412.31|27
1637904220000|2021-11-26 05:23:40|416.87|412.77|416.87|412.77|416.94|412.84|416.82|412.72|14
1637904230000|2021-11-26 05:23:50|416.84|412.74|416.93|412.83|416.94|412.84|416.74|412.64|17
1637904240000|2021-11-26 05:24:00|416.83|412.73|416.88|412.78|416.97|412.87|416.77|412.67|22
1637904250000|2021-11-26 05:24:10|416.93|412.83|416.99|412.89|416.99|412.89|416.88|412.78|16
1637904260000|2021-11-26 05:24:20|417.01|412.91|417.06|412.96|417.1|413|417.01|412.91|14
1637904270000|2021-11-26 05:24:30|417.08|412.98|417.31|413.21|417.31|413.21|417.06|412.96|17
1637904280000|2021-11-26 05:24:40|417.27|413.17|417.36|413.26|417.42|413.32|417.25|413.15|23
1637904290000|2021-11-26 05:24:50|417.35|413.25|417.28|413.18|417.45|413.35|417.28|413.18|18
1637904300000|2021-11-26 05:25:00|417.32|413.22|417.34|413.24|417.34|413.24|417.15|413.05|28
1637904310000|2021-11-26 05:25:10|417.3|413.2|417.47|413.37|417.47|413.37|417.3|413.2|16
1637904320000|2021-11-26 05:25:20|417.44|413.34|417.48|413.38|417.52|413.42|417.44|413.34|9
1637904330000|2021-11-26 05:25:30|417.49|413.39|417.64|413.54|417.65|413.55|417.46|413.36|25
1637904340000|2021-11-26 05:25:40|417.62|413.52|417.86|413.76|417.96|413.86|417.62|413.52|21
1637904350000|2021-11-26 05:25:50|417.77|413.67|417.88|413.78|417.9|413.8|417.77|413.67|21
1637904360000|2021-11-26 05:26:00|417.87|413.77|417.74|413.64|417.88|413.78|417.72|413.62|24
1637904370000|2021-11-26 05:26:10|417.72|413.62|417.79|413.69|417.85|413.75|417.72|413.62|17
1637904380000|2021-11-26 05:26:20|417.8|413.7|417.77|413.67|417.85|413.75|417.7|413.6|18
1637904390000|2021-11-26 05:26:30|417.78|413.68|417.35|413.25|417.78|413.68|417.33|413.23|24
1637904400000|2021-11-26 05:26:40|417.34|413.24|417.03|412.93|417.34|413.24|416.99|412.89|26
1637904410000|2021-11-26 05:26:50|417.04|412.94|417.42|413.32|417.44|413.34|417.04|412.94|25
1637904420000|2021-11-26 05:27:00|417.44|413.34|417.34|413.24|417.44|413.34|417.24|413.14|18
1637904430000|2021-11-26 05:27:10|417.32|413.22|417.21|413.11|417.34|413.24|417.21|413.11|11
1637904440000|2021-11-26 05:27:20|417.18|413.08|417.05|412.95|417.18|413.08|417.05|412.95|9
1637904450000|2021-11-26 05:27:30|417.06|412.96|417.06|412.96|417.07|412.97|417.05|412.95|5
1637904460000|2021-11-26 05:27:40|417.05|412.95|417.24|413.14|417.24|413.14|416.99|412.89|24
1637904470000|2021-11-26 05:27:50|417.21|413.11|417.49|413.39|417.52|413.42|417.21|413.11|25
1637904480000|2021-11-26 05:28:00|417.51|413.41|417.43|413.33|417.59|413.49|417.43|413.33|15
1637904490000|2021-11-26 05:28:10|417.42|413.32|417.31|413.21|417.5|413.4|417.31|413.21|8
1637904500000|2021-11-26 05:28:20|417.34|413.24|417.25|413.15|417.4|413.3|417.23|413.13|12
1637904510000|2021-11-26 05:28:30|417.21|413.11|417.2|413.1|417.21|413.11|417.2|413.1|2
1637904520000|2021-11-26 05:28:40|417.21|413.11|417.16|413.06|417.22|413.12|417|412.9|26
1637904530000|2021-11-26 05:28:50|417.08|412.98|417.18|413.08|417.22|413.12|417.08|412.98|7
1637904540000|2021-11-26 05:29:00|417.19|413.09|417.12|413.02|417.19|413.09|417.11|413.01|11
1637904550000|2021-11-26 05:29:10|417.08|412.98|417.05|412.95|417.08|412.98|417.04|412.94|6
1637904560000|2021-11-26 05:29:20|417.03|412.93|417.24|413.14|417.26|413.16|417.02|412.92|17
1637904570000|2021-11-26 05:29:30|417.27|413.17|417.28|413.18|417.28|413.18|417.2|413.1|7
1637904580000|2021-11-26 05:29:40|417.29|413.19|417.09|412.99|417.3|413.2|417.02|412.92|14
1637904590000|2021-11-26 05:29:50|417.07|412.97|417.07|412.97|417.12|413.02|417.07|412.97|11
1637904600000|2021-11-26 05:30:00|417.06|412.96|416.95|412.85|417.06|412.96|416.93|412.83|18
1637904610000|2021-11-26 05:30:10|416.96|412.86|416.57|412.47|416.96|412.86|416.57|412.47|13
1637904620000|2021-11-26 05:30:20|416.55|412.45|416.55|412.45|416.55|412.45|416.42|412.32|23
1637904630000|2021-11-26 05:30:30|416.54|412.44|416.68|412.58|416.73|412.63|416.53|412.43|15
1637904640000|2021-11-26 05:30:40|416.79|412.69|417|412.9|417.06|412.96|416.74|412.64|24
1637904650000|2021-11-26 05:30:50|416.97|412.87|417.22|413.12|417.22|413.12|416.91|412.81|26
1637904660000|2021-11-26 05:31:00|417.23|413.13|417.23|413.13|417.34|413.24|417.19|413.09|17
1637904670000|2021-11-26 05:31:10|417.24|413.14|417.53|413.43|417.53|413.43|417.24|413.14|18
1637904680000|2021-11-26 05:31:20|417.52|413.42|417.57|413.47|417.58|413.48|417.52|413.42|4
1637904690000|2021-11-26 05:31:30|417.58|413.48|417.65|413.55|417.66|413.56|417.58|413.48|7
1637904700000|2021-11-26 05:31:40|417.67|413.57|417.84|413.74|417.84|413.74|417.65|413.55|12
1637904710000|2021-11-26 05:31:50|417.85|413.75|417.85|413.75|417.87|413.77|417.82|413.72|9
1637904720000|2021-11-26 05:32:00|417.88|413.78|417.86|413.76|417.88|413.78|417.85|413.75|9
1637904730000|2021-11-26 05:32:10|417.88|413.78|417.87|413.77|417.89|413.79|417.86|413.76|11
1637904740000|2021-11-26 05:32:20|417.89|413.79|418.05|413.95|418.06|413.96|417.89|413.79|12
1637904750000|2021-11-26 05:32:30|418.06|413.96|417.98|413.88|418.07|413.97|417.97|413.87|10
1637904760000|2021-11-26 05:32:40|417.97|413.87|417.95|413.85|417.97|413.87|417.84|413.74|15
1637904770000|2021-11-26 05:32:50|417.93|413.83|418.11|414.01|418.12|414.02|417.92|413.82|12
1637904780000|2021-11-26 05:33:00|418.1|414|417.95|413.85|418.1|414|417.95|413.85|10
1637904790000|2021-11-26 05:33:10|417.94|413.84|417.91|413.81|417.94|413.84|417.91|413.81|5
1637904800000|2021-11-26 05:33:20|417.92|413.82|417.97|413.87|418.01|413.91|417.86|413.76|17
1637904810000|2021-11-26 05:33:30|417.96|413.86|417.95|413.85|417.99|413.89|417.92|413.82|13
1637904820000|2021-11-26 05:33:40|417.96|413.86|417.92|413.82|418.04|413.94|417.88|413.78|20
1637904830000|2021-11-26 05:33:50|417.9|413.8|417.9|413.8|417.92|413.82|417.89|413.79|14
1637904840000|2021-11-26 05:34:00|417.87|413.77|417.83|413.73|417.9|413.8|417.83|413.73|10
1637904850000|2021-11-26 05:34:10|417.86|413.76|417.71|413.61|417.88|413.78|417.71|413.61|15
1637904860000|2021-11-26 05:34:20|417.74|413.64|417.8|413.7|417.84|413.74|417.73|413.63|11
1637904870000|2021-11-26 05:34:30|417.78|413.68|417.78|413.68|417.78|413.68|417.78|413.68|1
1637904880000|2021-11-26 05:34:40|417.66|413.56|417.83|413.73|417.83|413.73|417.64|413.54|15
1637904890000|2021-11-26 05:34:50|417.75|413.65|418.06|413.96|418.1|414|417.75|413.65|27
1637904900000|2021-11-26 05:35:00|418.14|414.04|417.97|413.87|418.14|414.04|417.97|413.87|13
1637904910000|2021-11-26 05:35:10|417.98|413.88|417.91|413.81|417.98|413.88|417.89|413.79|10
1637904920000|2021-11-26 05:35:20|417.9|413.8|418.02|413.92|418.09|413.99|417.84|413.74|21
1637904930000|2021-11-26 05:35:30|418.01|413.91|418.05|413.95|418.09|413.99|418.01|413.91|16
1637904940000|2021-11-26 05:35:40|418.06|413.96|418.06|413.96|418.09|413.99|418.03|413.93|11
1637904950000|2021-11-26 05:35:50|418.08|413.98|418.08|413.98|418.08|413.98|418.06|413.96|3
1637904960000|2021-11-26 05:36:00|418.12|414.02|418.34|414.24|418.34|414.24|418|413.9|6
1637904970000|2021-11-26 05:36:10|418.1|414|418.12|414.02|418.12|414.02|418.1|414|2
1637904980000|2021-11-26 05:36:20|418.18|414.08|418.25|414.15|418.25|414.15|418.12|414.02|5
1637904990000|2021-11-26 05:36:30|418.2|414.1|418.25|414.15|418.33|414.23|418.2|414.1|14
1637905000000|2021-11-26 05:36:40|418.29|414.19|418.16|414.06|418.29|414.19|418.16|414.06|10
1637905010000|2021-11-26 05:36:50|418.18|414.08|418.2|414.1|418.2|414.1|418.15|414.05|4
1637905020000|2021-11-26 05:37:00|418.11|414.01|417.95|413.85|418.14|414.04|417.91|413.81|17
1637905030000|2021-11-26 05:37:10|417.98|413.88|418|413.9|418.35|414.25|417.98|413.88|25
1637905040000|2021-11-26 05:37:20|418.1|414|418.23|414.13|418.23|414.13|418|413.9|11
1637905060000|2021-11-26 05:37:40|418.2|414.1|418.3|414.2|418.3|414.2|418.2|414.1|7
1637905070000|2021-11-26 05:37:50|418.27|414.17|418.46|414.36|418.53|414.43|418.27|414.17|10
1637905080000|2021-11-26 05:38:00|418.56|414.46|418.5|414.4|418.65|414.55|418.45|414.35|22
1637905090000|2021-11-26 05:38:10|418.44|414.34|418.47|414.37|418.5|414.4|418.38|414.28|16
1637905100000|2021-11-26 05:38:20|418.48|414.38|418.53|414.43|418.66|414.56|418.48|414.38|8
1637905110000|2021-11-26 05:38:30|418.58|414.48|418.53|414.43|418.59|414.49|418.53|414.43|6
1637905120000|2021-11-26 05:38:40|418.51|414.41|418.53|414.43|418.57|414.47|418.42|414.32|12
1637905130000|2021-11-26 05:38:50|418.58|414.48|418.44|414.34|418.58|414.48|418.4|414.3|14
1637905140000|2021-11-26 05:39:00|418.42|414.32|418.09|413.99|418.42|414.32|418.03|413.93|19
1637905150000|2021-11-26 05:39:10|418.12|414.02|418.15|414.05|418.2|414.1|418.04|413.94|23
1637905160000|2021-11-26 05:39:20|418.17|414.07|418.08|413.98|418.25|414.15|418.05|413.95|18
1637905170000|2021-11-26 05:39:30|418.09|413.99|418.2|414.1|418.28|414.18|418.09|413.99|16
1637905180000|2021-11-26 05:39:40|418.21|414.11|418.01|413.91|418.28|414.18|418.01|413.91|20
1637905190000|2021-11-26 05:39:50|418.04|413.94|418.08|413.98|418.08|413.98|418|413.9|10
1637905200000|2021-11-26 05:40:00|418.06|413.96|418.12|414.02|418.18|414.08|418.06|413.96|11
1637905210000|2021-11-26 05:40:10|418.14|414.04|418.15|414.05|418.2|414.1|418.14|414.04|8
1637905220000|2021-11-26 05:40:20|418.25|414.15|417.95|413.85|418.25|414.15|417.95|413.85|15
1637905230000|2021-11-26 05:40:30|417.96|413.86|417.98|413.88|418|413.9|417.96|413.86|6
1637905240000|2021-11-26 05:40:40|417.96|413.86|417.96|413.86|417.96|413.86|417.96|413.86|1
1637905250000|2021-11-26 05:40:50|417.98|413.88|418.07|413.97|418.13|414.03|417.91|413.81|12
1637905260000|2021-11-26 05:41:00|417.99|413.89|417.79|413.69|418.01|413.91|417.79|413.69|18
1637905270000|2021-11-26 05:41:10|417.82|413.72|417.86|413.76|417.89|413.79|417.79|413.69|9
1637905280000|2021-11-26 05:41:20|417.88|413.78|417.88|413.78|417.9|413.8|417.86|413.76|5
1637905290000|2021-11-26 05:41:30|417.99|413.89|418.1|414|418.1|414|417.99|413.89|11
1637905300000|2021-11-26 05:41:40|418.07|413.97|418.05|413.95|418.13|414.03|418.05|413.95|16
1637905310000|2021-11-26 05:41:50|418.04|413.94|417.96|413.86|418.08|413.98|417.9|413.8|12
1637905320000|2021-11-26 05:42:00|417.97|413.87|418.01|413.91|418.05|413.95|417.93|413.83|24
1637905330000|2021-11-26 05:42:10|417.86|413.76|417.86|413.76|418.01|413.91|417.84|413.74|18
1637905340000|2021-11-26 05:42:20|417.84|413.74|417.79|413.69|417.94|413.84|417.75|413.65|25
1637905350000|2021-11-26 05:42:30|417.81|413.71|417.77|413.67|417.81|413.71|417.76|413.66|16
1637905360000|2021-11-26 05:42:40|417.75|413.65|417.74|413.64|417.78|413.68|417.72|413.62|19
1637905370000|2021-11-26 05:42:50|417.72|413.62|417.76|413.66|417.76|413.66|417.68|413.58|7
1637905380000|2021-11-26 05:43:00|417.75|413.65|418.01|413.91|418.08|413.98|417.73|413.63|19
1637905390000|2021-11-26 05:43:10|418|413.9|417.98|413.88|418.05|413.95|417.93|413.83|19
1637905400000|2021-11-26 05:43:20|417.96|413.86|417.97|413.87|418.01|413.91|417.9|413.8|19
1637905410000|2021-11-26 05:43:30|417.99|413.89|418.14|414.04|418.14|414.04|417.96|413.86|14
1637905420000|2021-11-26 05:43:40|418.24|414.14|418.25|414.15|418.26|414.16|418.12|414.02|17
1637905430000|2021-11-26 05:43:50|418.26|414.16|418.26|414.16|418.27|414.17|418.26|414.16|3
1637905440000|2021-11-26 05:44:00|418.25|414.15|418.13|414.03|418.25|414.15|418.07|413.97|19
1637905450000|2021-11-26 05:44:10|418.14|414.04|418|413.9|418.14|414.04|418|413.9|8
1637905460000|2021-11-26 05:44:20|417.98|413.88|418.08|413.98|418.14|414.04|417.97|413.87|21
1637905470000|2021-11-26 05:44:30|418.09|413.99|418.15|414.05|418.17|414.07|418.09|413.99|7
1637905480000|2021-11-26 05:44:40|418.17|414.07|418.1|414|418.17|414.07|418.07|413.97|16
1637905490000|2021-11-26 05:44:50|418.06|413.96|418.3|414.2|418.3|414.2|418.06|413.96|17
1637905500000|2021-11-26 05:45:00|418.31|414.21|418.26|414.16|418.31|414.21|418.25|414.15|10
1637905510000|2021-11-26 05:45:10|418.24|414.14|418.25|414.15|418.26|414.16|418.24|414.14|3
1637905520000|2021-11-26 05:45:20|418.39|414.29|418.37|414.27|418.39|414.29|418.37|414.27|2
1637905530000|2021-11-26 05:45:30|418.38|414.28|418.45|414.35|418.54|414.44|418.34|414.24|16
1637905540000|2021-11-26 05:45:40|418.5|414.4|418.74|414.64|418.74|414.64|418.47|414.37|18
1637905550000|2021-11-26 05:45:50|418.73|414.63|418.63|414.53|418.76|414.66|418.55|414.45|20
1637905560000|2021-11-26 05:46:00|418.69|414.59|418.64|414.54|418.71|414.61|418.55|414.45|19
1637905570000|2021-11-26 05:46:10|418.66|414.56|418.72|414.62|418.84|414.74|418.64|414.54|17
1637905580000|2021-11-26 05:46:20|418.75|414.65|418.56|414.46|418.79|414.69|418.56|414.46|16
1637905590000|2021-11-26 05:46:30|418.55|414.45|418.41|414.31|418.56|414.46|418.41|414.31|10
1637905600000|2021-11-26 05:46:40|418.42|414.32|418.34|414.24|418.42|414.32|418.34|414.24|11
1637905610000|2021-11-26 05:46:50|418.31|414.21|418.26|414.16|418.31|414.21|418.18|414.08|13
1637905620000|2021-11-26 05:47:00|418.23|414.13|418.05|413.95|418.23|414.13|418.05|413.95|15
1637905630000|2021-11-26 05:47:10|418.03|413.93|417.91|413.81|418.05|413.95|417.91|413.81|10
1637905640000|2021-11-26 05:47:20|417.93|413.83|418.09|413.99|418.1|414|417.91|413.81|12
1637905650000|2021-11-26 05:47:30|418.1|414|418.26|414.16|418.26|414.16|418.06|413.96|19
1637905660000|2021-11-26 05:47:40|418.17|414.07|418.05|413.95|418.19|414.09|418.03|413.93|9
1637905670000|2021-11-26 05:47:50|418.02|413.92|418|413.9|418.06|413.96|417.93|413.83|11
1637905680000|2021-11-26 05:48:00|417.99|413.89|417.88|413.78|418|413.9|417.88|413.78|18
1637905690000|2021-11-26 05:48:10|417.89|413.79|417.79|413.69|417.91|413.81|417.75|413.65|10
1637905700000|2021-11-26 05:48:20|417.76|413.66|417.75|413.65|417.76|413.66|417.74|413.64|9
1637905710000|2021-11-26 05:48:30|417.74|413.64|417.91|413.81|417.93|413.83|417.74|413.64|14
1637905720000|2021-11-26 05:48:40|417.92|413.82|418|413.9|418.07|413.97|417.9|413.8|10
1637905730000|2021-11-26 05:48:50|417.83|413.73|417.83|413.73|417.83|413.73|417.83|413.73|1
1637905740000|2021-11-26 05:49:00|417.84|413.74|417.74|413.64|417.94|413.84|417.74|413.64|12
1637905750000|2021-11-26 05:49:10|417.73|413.63|417.68|413.58|417.79|413.69|417.67|413.57|7
1637905760000|2021-11-26 05:49:20|417.67|413.57|417.67|413.57|417.7|413.6|417.63|413.53|9
1637905770000|2021-11-26 05:49:30|417.62|413.52|417.53|413.43|417.62|413.52|417.52|413.42|15
1637905780000|2021-11-26 05:49:40|417.52|413.42|417.49|413.39|417.55|413.45|417.49|413.39|8
1637905790000|2021-11-26 05:49:50|417.5|413.4|417.54|413.44|417.54|413.44|417.5|413.4|4
1637905800000|2021-11-26 05:50:00|417.53|413.43|417.6|413.5|417.6|413.5|417.53|413.43|5
1637905810000|2021-11-26 05:50:10|417.55|413.45|417.4|413.3|417.57|413.47|417.37|413.27|19
1637905820000|2021-11-26 05:50:20|417.42|413.32|417.41|413.31|417.52|413.42|417.33|413.23|8
1637905830000|2021-11-26 05:50:30|417.33|413.23|417.55|413.45|417.58|413.48|417.3|413.2|18
1637905840000|2021-11-26 05:50:40|417.56|413.46|417.75|413.65|417.75|413.65|417.55|413.45|7
1637905850000|2021-11-26 05:50:50|417.74|413.64|417.67|413.57|417.74|413.64|417.67|413.57|9
1637905860000|2021-11-26 05:51:00|417.65|413.55|417.64|413.54|417.65|413.55|417.51|413.41|14
1637905870000|2021-11-26 05:51:10|417.67|413.57|417.74|413.64|417.74|413.64|417.54|413.44|13
1637905880000|2021-11-26 05:51:20|417.73|413.63|417.79|413.69|417.79|413.69|417.68|413.58|12
1637905890000|2021-11-26 05:51:30|417.76|413.66|418.13|414.03|418.14|414.04|417.76|413.66|17
1637905900000|2021-11-26 05:51:40|418.12|414.02|418.12|414.02|418.13|414.03|418.12|414.02|5
1637905910000|2021-11-26 05:51:50|418.13|414.03|418.15|414.05|418.17|414.07|418.13|414.03|6
1637905920000|2021-11-26 05:52:00|418.17|414.07|418.22|414.12|418.29|414.19|418.17|414.07|5
1637905930000|2021-11-26 05:52:10|418.2|414.1|418.18|414.08|418.29|414.19|418.18|414.08|6
1637905940000|2021-11-26 05:52:20|418.2|414.1|418.48|414.38|418.48|414.38|418.2|414.1|24
1637905950000|2021-11-26 05:52:30|418.43|414.33|418.5|414.4|418.5|414.4|418.43|414.33|9
1637905960000|2021-11-26 05:52:40|418.55|414.45|418.7|414.6|418.7|414.6|418.5|414.4|15
1637905970000|2021-11-26 05:52:50|418.71|414.61|418.69|414.59|418.76|414.66|418.67|414.57|17
1637905980000|2021-11-26 05:53:00|418.66|414.56|418.75|414.65|418.79|414.69|418.62|414.52|14
1637905990000|2021-11-26 05:53:10|418.74|414.64|419.1|415|419.12|415.02|418.66|414.56|20
1637906000000|2021-11-26 05:53:20|419.08|414.98|419.13|415.03|419.17|415.07|419.06|414.96|17
1637906010000|2021-11-26 05:53:30|419.15|415.05|419.2|415.1|419.28|415.18|419.15|415.05|14
1637906020000|2021-11-26 05:53:40|419.24|415.14|419.15|415.05|419.25|415.15|419.13|415.03|13
1637906030000|2021-11-26 05:53:50|419.13|415.03|419.07|414.97|419.16|415.06|419.07|414.97|6
1637906040000|2021-11-26 05:54:00|419.1|415|418.96|414.86|419.1|415|418.96|414.86|10
1637906050000|2021-11-26 05:54:10|419|414.9|418.93|414.83|419|414.9|418.93|414.83|12
1637906060000|2021-11-26 05:54:20|418.92|414.82|418.92|414.82|419.06|414.96|418.86|414.76|14
1637906070000|2021-11-26 05:54:30|418.93|414.83|419|414.9|419.05|414.95|418.9|414.8|18
1637906080000|2021-11-26 05:54:40|419.06|414.96|418.88|414.78|419.07|414.97|418.88|414.78|8
1637906090000|2021-11-26 05:54:50|418.87|414.77|419.03|414.93|419.07|414.97|418.8|414.7|13
1637906100000|2021-11-26 05:55:00|419.05|414.95|419.09|414.99|419.15|415.05|419.05|414.95|16
1637906110000|2021-11-26 05:55:10|419.12|415.02|419.22|415.12|419.22|415.12|419.12|415.02|12
1637906120000|2021-11-26 05:55:20|419.2|415.1|419.18|415.08|419.22|415.12|419.18|415.08|8
1637906130000|2021-11-26 05:55:30|419.2|415.1|419.21|415.11|419.21|415.11|419.18|415.08|7
1637906140000|2021-11-26 05:55:40|419.2|415.1|418.98|414.88|419.2|415.1|418.97|414.87|21
1637906150000|2021-11-26 05:55:50|418.9|414.8|419.04|414.94|419.16|415.06|418.9|414.8|20
1637906160000|2021-11-26 05:56:00|418.96|414.86|418.8|414.7|418.97|414.87|418.75|414.65|25
1637906170000|2021-11-26 05:56:10|418.81|414.71|418.81|414.71|419.01|414.91|418.79|414.69|17
1637906180000|2021-11-26 05:56:20|418.82|414.72|418.87|414.77|418.87|414.77|418.81|414.71|6
1637906190000|2021-11-26 05:56:30|418.88|414.78|418.92|414.82|418.95|414.85|418.87|414.77|14
1637906200000|2021-11-26 05:56:40|418.96|414.86|419.14|415.04|419.17|415.07|418.96|414.86|12
1637906210000|2021-11-26 05:56:50|419.17|415.07|419.13|415.03|419.21|415.11|419.13|415.03|8
1637906220000|2021-11-26 05:57:00|419.14|415.04|419.13|415.03|419.26|415.16|419.11|415.01|14
1637906230000|2021-11-26 05:57:10|419.12|415.02|419.11|415.01|419.2|415.1|419.08|414.98|18
1637906240000|2021-11-26 05:57:20|419.1|415|419.13|415.03|419.16|415.06|419.08|414.98|17
1637906250000|2021-11-26 05:57:30|419.12|415.02|419.06|414.96|419.15|415.05|419.05|414.95|9
1637906260000|2021-11-26 05:57:40|419.05|414.95|419.07|414.97|419.1|415|419|414.9|17
1637906270000|2021-11-26 05:57:50|419.08|414.98|419.07|414.97|419.08|414.98|419.03|414.93|9
1637906280000|2021-11-26 05:58:00|419.03|414.93|418.92|414.82|419.07|414.97|418.92|414.82|23
1637906290000|2021-11-26 05:58:10|418.98|414.88|418.98|414.88|418.98|414.88|418.9|414.8|12
1637906300000|2021-11-26 05:58:20|419.01|414.91|419.07|414.97|419.07|414.97|418.95|414.85|14
1637906310000|2021-11-26 05:58:30|419.08|414.98|418.85|414.75|419.08|414.98|418.85|414.75|22
1637906320000|2021-11-26 05:58:40|418.9|414.8|418.91|414.81|418.97|414.87|418.85|414.75|20
1637906330000|2021-11-26 05:58:50|418.85|414.75|418.99|414.89|419.02|414.92|418.85|414.75|15
1637906340000|2021-11-26 05:59:00|419|414.9|419.05|414.95|419.1|415|419|414.9|8
1637906350000|2021-11-26 05:59:10|419.08|414.98|419.07|414.97|419.11|415.01|419.05|414.95|7
1637906360000|2021-11-26 05:59:20|419.08|414.98|419.05|414.95|419.09|414.99|418.95|414.85|14
1637906370000|2021-11-26 05:59:30|419.07|414.97|418.9|414.8|419.07|414.97|418.8|414.7|21
1637906380000|2021-11-26 05:59:40|418.87|414.77|418.91|414.81|419|414.9|418.85|414.75|15
1637906390000|2021-11-26 05:59:50|418.93|414.83|418.95|414.85|418.95|414.85|418.85|414.75|16
1637906400000|2021-11-26 06:00:00|418.94|414.84|418.87|414.77|418.96|414.86|418.87|414.77|17
1637906410000|2021-11-26 06:00:10|418.89|414.79|418.88|414.78|418.96|414.86|418.88|414.78|10
1637906420000|2021-11-26 06:00:20|418.86|414.76|418.76|414.66|419|414.9|418.76|414.66|28
1637906430000|2021-11-26 06:00:30|418.74|414.64|418.62|414.52|418.77|414.67|418.6|414.5|14
1637906440000|2021-11-26 06:00:40|418.58|414.48|418.8|414.7|418.8|414.7|418.58|414.48|18
1637906450000|2021-11-26 06:00:50|418.82|414.72|419.03|414.93|419.12|415.02|418.79|414.69|19
1637906460000|2021-11-26 06:01:00|419.05|414.95|419.12|415.02|419.14|415.04|419.03|414.93|11
1637906470000|2021-11-26 06:01:10|419.1|415|419.27|415.17|419.27|415.17|419.1|415|21
1637906480000|2021-11-26 06:01:20|419.26|415.16|419.3|415.2|419.3|415.2|419.24|415.14|5
1637906490000|2021-11-26 06:01:30|419.33|415.23|419.32|415.22|419.35|415.25|419.27|415.17|18
1637906500000|2021-11-26 06:01:40|419.34|415.24|419.47|415.37|419.47|415.37|419.24|415.14|10
1637906510000|2021-11-26 06:01:50|419.43|415.33|419.36|415.26|419.54|415.44|419.35|415.25|26
1637906520000|2021-11-26 06:02:00|419.37|415.27|419.35|415.25|419.44|415.34|419.26|415.16|18
1637906530000|2021-11-26 06:02:10|419.34|415.24|419.35|415.25|419.43|415.33|419.34|415.24|14
1637906540000|2021-11-26 06:02:20|419.38|415.28|419.49|415.39|419.5|415.4|419.38|415.28|16
1637906550000|2021-11-26 06:02:30|419.48|415.38|419.37|415.27|419.5|415.4|419.37|415.27|14
1637906560000|2021-11-26 06:02:40|419.4|415.3|419.65|415.55|419.65|415.55|419.4|415.3|20
1637906570000|2021-11-26 06:02:50|419.68|415.58|419.7|415.6|419.71|415.61|419.63|415.53|11
1637906580000|2021-11-26 06:03:00|419.67|415.57|419.75|415.65|419.87|415.77|419.67|415.57|18
1637906590000|2021-11-26 06:03:10|419.72|415.62|419.54|415.44|419.75|415.65|419.53|415.43|26
1637906600000|2021-11-26 06:03:20|419.56|415.46|419.49|415.39|419.75|415.65|419.49|415.39|22
1637906610000|2021-11-26 06:03:30|419.51|415.41|419.46|415.36|419.71|415.61|419.46|415.36|28
1637906620000|2021-11-26 06:03:40|419.45|415.35|419.41|415.31|419.45|415.35|419.35|415.25|14
1637906630000|2021-11-26 06:03:50|419.43|415.33|419.37|415.27|419.44|415.34|419.36|415.26|16
1637906640000|2021-11-26 06:04:00|419.38|415.28|419.37|415.27|419.39|415.29|419.35|415.25|12
1637906650000|2021-11-26 06:04:10|419.35|415.25|419.34|415.24|419.39|415.29|419.34|415.24|10
1637906660000|2021-11-26 06:04:20|419.32|415.22|419.25|415.15|419.35|415.25|419.14|415.04|25
1637906670000|2021-11-26 06:04:30|419.28|415.18|419.24|415.14|419.31|415.21|419.2|415.1|17
1637906680000|2021-11-26 06:04:40|419.23|415.13|419.3|415.2|419.32|415.22|419.23|415.13|14
1637906690000|2021-11-26 06:04:50|419.31|415.21|419.32|415.22|419.32|415.22|419.15|415.05|7
1637906700000|2021-11-26 06:05:00|419.25|415.15|419.02|414.92|419.26|415.16|419.02|414.92|22
1637906710000|2021-11-26 06:05:10|419|414.9|418.86|414.76|419.02|414.92|418.83|414.73|14
1637906720000|2021-11-26 06:05:20|418.8|414.7|418.85|414.75|418.86|414.76|418.77|414.67|13
1637906730000|2021-11-26 06:05:30|418.84|414.74|418.93|414.83|418.94|414.84|418.82|414.72|17
1637906740000|2021-11-26 06:05:40|418.96|414.86|418.8|414.7|419.01|414.91|418.8|414.7|19
1637906750000|2021-11-26 06:05:50|418.79|414.69|418.81|414.71|418.84|414.74|418.76|414.66|10
1637906760000|2021-11-26 06:06:00|418.8|414.7|418.8|414.7|418.81|414.71|418.77|414.67|12
1637906770000|2021-11-26 06:06:10|418.83|414.73|418.78|414.68|418.83|414.73|418.77|414.67|7
1637906780000|2021-11-26 06:06:20|418.83|414.73|418.76|414.66|418.83|414.73|418.76|414.66|12
1637906790000|2021-11-26 06:06:30|418.77|414.67|418.89|414.79|418.9|414.8|418.77|414.67|11
1637906800000|2021-11-26 06:06:40|418.87|414.77|418.87|414.77|418.88|414.78|418.87|414.77|3
1637906810000|2021-11-26 06:06:50|418.84|414.74|418.95|414.85|418.95|414.85|418.84|414.74|11
1637906820000|2021-11-26 06:07:00|418.93|414.83|418.84|414.74|418.96|414.86|418.79|414.69|19
1637906830000|2021-11-26 06:07:10|418.83|414.73|418.79|414.69|418.94|414.84|418.74|414.64|21
1637906840000|2021-11-26 06:07:20|418.85|414.75|418.83|414.73|418.86|414.76|418.83|414.73|7
1637906850000|2021-11-26 06:07:30|418.84|414.74|418.77|414.67|418.84|414.74|418.71|414.61|15
1637906860000|2021-11-26 06:07:40|418.78|414.68|418.69|414.59|418.79|414.69|418.67|414.57|19
1637906870000|2021-11-26 06:07:50|418.7|414.6|418.71|414.61|418.78|414.68|418.65|414.55|17
1637906880000|2021-11-26 06:08:00|418.75|414.65|418.67|414.57|418.8|414.7|418.67|414.57|11
1637906890000|2021-11-26 06:08:10|418.69|414.59|418.7|414.6|418.71|414.61|418.67|414.57|8
1637906900000|2021-11-26 06:08:20|418.71|414.61|418.83|414.73|418.83|414.73|418.7|414.6|9
1637906910000|2021-11-26 06:08:30|418.81|414.71|418.85|414.75|418.85|414.75|418.81|414.71|7
1637906920000|2021-11-26 06:08:40|418.84|414.74|418.83|414.73|418.84|414.74|418.82|414.72|6
1637906930000|2021-11-26 06:08:50|418.82|414.72|418.83|414.73|418.83|414.73|418.78|414.68|6
1637906940000|2021-11-26 06:09:00|418.85|414.75|418.79|414.69|418.85|414.75|418.78|414.68|8
1637906950000|2021-11-26 06:09:10|418.82|414.72|418.74|414.64|418.82|414.72|418.71|414.61|15
1637906960000|2021-11-26 06:09:20|418.75|414.65|418.77|414.67|418.77|414.67|418.74|414.64|7
1637906970000|2021-11-26 06:09:30|418.8|414.7|418.84|414.74|418.89|414.79|418.65|414.55|17
1637906980000|2021-11-26 06:09:40|418.86|414.76|418.88|414.78|418.88|414.78|418.84|414.74|4
1637906990000|2021-11-26 06:09:50|418.84|414.74|418.77|414.67|418.85|414.75|418.74|414.64|12
1637907000000|2021-11-26 06:10:00|418.75|414.65|418.91|414.81|418.93|414.83|418.75|414.65|6
1637907010000|2021-11-26 06:10:10|418.92|414.82|418.76|414.66|418.92|414.82|418.73|414.63|6
1637907020000|2021-11-26 06:10:20|418.73|414.63|418.73|414.63|418.79|414.69|418.73|414.63|7
1637907030000|2021-11-26 06:10:30|418.92|414.82|418.8|414.7|418.93|414.83|418.77|414.67|15
1637907040000|2021-11-26 06:10:40|418.77|414.67|418.83|414.73|418.86|414.76|418.77|414.67|10
1637907050000|2021-11-26 06:10:50|418.82|414.72|418.8|414.7|418.9|414.8|418.79|414.69|7
1637907060000|2021-11-26 06:11:00|418.82|414.72|418.79|414.69|418.83|414.73|418.79|414.69|10
1637907070000|2021-11-26 06:11:10|418.81|414.71|419.32|415.22|419.44|415.34|418.78|414.68|30
1637907080000|2021-11-26 06:11:20|419.38|415.28|419.48|415.38|419.5|415.4|419.38|415.28|9
1637907090000|2021-11-26 06:11:30|419.5|415.4|419.81|415.71|419.88|415.78|419.49|415.39|16
1637907100000|2021-11-26 06:11:40|419.77|415.67|419.75|415.65|419.85|415.75|419.72|415.62|15
1637907110000|2021-11-26 06:11:50|419.74|415.64|419.59|415.49|419.74|415.64|419.59|415.49|9
1637907120000|2021-11-26 06:12:00|419.65|415.55|419.69|415.59|419.75|415.65|419.54|415.44|19
1637907130000|2021-11-26 06:12:10|419.7|415.6|419.67|415.57|419.7|415.6|419.59|415.49|13
1637907140000|2021-11-26 06:12:20|419.68|415.58|419.73|415.63|419.77|415.67|419.54|415.44|19
1637907150000|2021-11-26 06:12:30|419.78|415.68|419.86|415.76|419.87|415.77|419.78|415.68|9
1637907160000|2021-11-26 06:12:40|419.83|415.73|419.84|415.74|419.94|415.84|419.62|415.52|17
1637907170000|2021-11-26 06:12:50|419.81|415.71|419.88|415.78|419.88|415.78|419.69|415.59|14
1637907180000|2021-11-26 06:13:00|419.93|415.83|419.94|415.84|420.01|415.91|419.87|415.77|17
1637907190000|2021-11-26 06:13:10|419.91|415.81|419.98|415.88|420.04|415.94|419.91|415.81|7
1637907200000|2021-11-26 06:13:20|420.02|415.92|420.2|416.1|420.2|416.1|420.02|415.92|9
1637907210000|2021-11-26 06:13:30|420.17|416.07|420.07|415.97|420.2|416.1|420|415.9|17
1637907220000|2021-11-26 06:13:40|420.06|415.96|420.07|415.97|420.12|416.02|420.06|415.96|12
1637907230000|2021-11-26 06:13:50|420.08|415.98|420.03|415.93|420.08|415.98|419.97|415.87|7
1637907240000|2021-11-26 06:14:00|419.99|415.89|419.81|415.71|419.99|415.89|419.81|415.71|13
1637907250000|2021-11-26 06:14:10|419.82|415.72|419.85|415.75|419.89|415.79|419.7|415.6|20
1637907260000|2021-11-26 06:14:20|419.93|415.83|419.82|415.72|419.93|415.83|419.82|415.72|8
1637907270000|2021-11-26 06:14:30|419.85|415.75|419.78|415.68|419.88|415.78|419.78|415.68|11
1637907280000|2021-11-26 06:14:40|419.85|415.75|419.9|415.8|419.96|415.86|419.85|415.75|16
1637907290000|2021-11-26 06:14:50|419.93|415.83|420.06|415.96|420.06|415.96|419.93|415.83|6
1637907300000|2021-11-26 06:15:00|420.08|415.98|419.92|415.82|420.1|416|419.89|415.79|15
1637907310000|2021-11-26 06:15:10|419.9|415.8|420.03|415.93|420.06|415.96|419.9|415.8|16
1637907320000|2021-11-26 06:15:20|420.04|415.94|419.89|415.79|420.06|415.96|419.87|415.77|14
1637907330000|2021-11-26 06:15:30|419.87|415.77|419.72|415.62|419.89|415.79|419.64|415.54|19
1637907340000|2021-11-26 06:15:40|419.7|415.6|419.48|415.38|419.7|415.6|419.47|415.37|13
1637907350000|2021-11-26 06:15:50|419.49|415.39|419.43|415.33|419.6|415.5|419.3|415.2|17
1637907360000|2021-11-26 06:16:00|419.36|415.26|419.56|415.46|419.6|415.5|419.36|415.26|9
1637907370000|2021-11-26 06:16:10|419.57|415.47|419.52|415.42|419.57|415.47|419.5|415.4|10
1637907380000|2021-11-26 06:16:20|419.51|415.41|419.31|415.21|419.53|415.43|419.31|415.21|11
1637907390000|2021-11-26 06:16:30|419.32|415.22|419.2|415.1|419.41|415.31|419.19|415.09|16
1637907400000|2021-11-26 06:16:40|419.19|415.09|419.15|415.05|419.19|415.09|419.08|414.98|19
1637907410000|2021-11-26 06:16:50|419.22|415.12|419.05|414.95|419.23|415.13|418.96|414.86|20
1637907420000|2021-11-26 06:17:00|419.04|414.94|419.05|414.95|419.1|415|419.04|414.94|6
1637907430000|2021-11-26 06:17:10|419.01|414.91|418.93|414.83|419.05|414.95|418.86|414.76|7
1637907440000|2021-11-26 06:17:20|418.95|414.85|418.77|414.67|419.05|414.95|418.77|414.67|22
1637907450000|2021-11-26 06:17:30|418.78|414.68|418.7|414.6|418.78|414.68|418.62|414.52|20
1637907460000|2021-11-26 06:17:40|418.69|414.59|418.74|414.64|418.74|414.64|418.64|414.54|11
1637907470000|2021-11-26 06:17:50|418.73|414.63|418.68|414.58|418.73|414.63|418.58|414.48|6
1637907480000|2021-11-26 06:18:00|418.56|414.46|418.59|414.49|418.67|414.57|418.52|414.42|18
1637907490000|2021-11-26 06:18:10|418.54|414.44|418.61|414.51|418.61|414.51|418.54|414.44|7
1637907500000|2021-11-26 06:18:20|418.68|414.58|418.45|414.35|418.69|414.59|418.43|414.33|9
1637907510000|2021-11-26 06:18:30|418.44|414.34|418.3|414.2|418.5|414.4|418.28|414.18|12
1637907520000|2021-11-26 06:18:40|418.43|414.33|418.33|414.23|418.44|414.34|418.33|414.23|7
1637907530000|2021-11-26 06:18:50|418.29|414.19|418.45|414.35|418.47|414.37|418.29|414.19|16
1637907540000|2021-11-26 06:19:00|418.46|414.36|418.68|414.58|418.69|414.59|418.33|414.23|15
1637907550000|2021-11-26 06:19:10|418.64|414.54|418.6|414.5|418.64|414.54|418.6|414.5|9
1637907560000|2021-11-26 06:19:20|418.59|414.49|418.52|414.42|418.6|414.5|418.41|414.31|17
1637907570000|2021-11-26 06:19:30|418.44|414.34|418.42|414.32|418.44|414.34|418.32|414.22|5
1637907580000|2021-11-26 06:19:40|418.41|414.31|418.18|414.08|418.41|414.31|418.17|414.07|13
1637907590000|2021-11-26 06:19:50|418.17|414.07|418.15|414.05|418.17|414.07|418.12|414.02|11
1637907600000|2021-11-26 06:20:00|418.14|414.04|418.3|414.2|418.35|414.25|417.92|413.82|20
1637907610000|2021-11-26 06:20:10|418.36|414.26|418.37|414.27|418.5|414.4|418.3|414.2|19
1637907620000|2021-11-26 06:20:20|418.39|414.29|418.33|414.23|418.39|414.29|418.33|414.23|9
1637907630000|2021-11-26 06:20:30|418.35|414.25|418.12|414.02|418.35|414.25|418.12|414.02|9
1637907640000|2021-11-26 06:20:40|418.13|414.03|418.05|413.95|418.13|414.03|418.05|413.95|12
1637907650000|2021-11-26 06:20:50|418.04|413.94|417.95|413.85|418.06|413.96|417.89|413.79|18
1637907660000|2021-11-26 06:21:00|417.96|413.86|418.08|413.98|418.08|413.98|417.93|413.83|11
1637907670000|2021-11-26 06:21:10|418.1|414|417.96|413.86|418.1|414|417.93|413.83|16
1637907680000|2021-11-26 06:21:20|417.99|413.89|417.9|413.8|417.99|413.89|417.89|413.79|22
1637907690000|2021-11-26 06:21:30|417.92|413.82|418.06|413.96|418.06|413.96|417.9|413.8|11
1637907700000|2021-11-26 06:21:40|418.07|413.97|418.07|413.97|418.08|413.98|417.98|413.88|8
1637907710000|2021-11-26 06:21:50|418.06|413.96|418.21|414.11|418.27|414.17|418.03|413.93|18
1637907720000|2021-11-26 06:22:00|418.18|414.08|418.46|414.36|418.51|414.41|418.18|414.08|14
1637907730000|2021-11-26 06:22:10|418.45|414.35|418.43|414.33|418.5|414.4|418.35|414.25|11
1637907740000|2021-11-26 06:22:20|418.44|414.34|418.25|414.15|418.44|414.34|418.24|414.14|16
1637907750000|2021-11-26 06:22:30|418.28|414.18|418.22|414.12|418.28|414.18|418.21|414.11|10
1637907760000|2021-11-26 06:22:40|418.25|414.15|418.11|414.01|418.28|414.18|418.11|414.01|8
1637907770000|2021-11-26 06:22:50|418.1|414|418.23|414.13|418.23|414.13|418.1|414|9
1637907780000|2021-11-26 06:23:00|418.24|414.14|417.98|413.88|418.24|414.14|417.96|413.86|7
1637907790000|2021-11-26 06:23:10|417.97|413.87|417.86|413.76|418|413.9|417.86|413.76|6
1637907800000|2021-11-26 06:23:20|417.96|413.86|418.35|414.25|418.4|414.3|417.93|413.83|24
1637907810000|2021-11-26 06:23:30|418.37|414.27|418.36|414.26|418.41|414.31|418.27|414.17|23
1637907820000|2021-11-26 06:23:40|418.27|414.17|418.1|414|418.27|414.17|418.02|413.92|18
1637907830000|2021-11-26 06:23:50|418.09|413.99|418.04|413.94|418.13|414.03|418.01|413.91|18
1637907840000|2021-11-26 06:24:00|418.05|413.95|418.3|414.2|418.31|414.21|417.95|413.85|14
1637907850000|2021-11-26 06:24:10|418.32|414.22|418.2|414.1|418.32|414.22|418.03|413.93|17
1637907860000|2021-11-26 06:24:20|418.23|414.13|418.42|414.32|418.45|414.35|418.23|414.13|20
1637907870000|2021-11-26 06:24:30|418.4|414.3|418.61|414.51|418.64|414.54|418.4|414.3|19
1637907880000|2021-11-26 06:24:40|418.64|414.54|418.51|414.41|418.75|414.65|418.51|414.41|14
1637907890000|2021-11-26 06:24:50|418.59|414.49|418.19|414.09|418.63|414.53|418.05|413.95|25
1637907900000|2021-11-26 06:25:00|418.21|414.11|418.04|413.94|418.27|414.17|418.03|413.93|16
1637907910000|2021-11-26 06:25:10|418.07|413.97|418.36|414.26|418.41|414.31|418.07|413.97|24
1637907920000|2021-11-26 06:25:20|418.37|414.27|418.74|414.64|418.74|414.64|418.37|414.27|18
1637907930000|2021-11-26 06:25:30|418.75|414.65|418.75|414.65|418.78|414.68|418.68|414.58|17
1637907940000|2021-11-26 06:25:40|418.76|414.66|418.65|414.55|418.78|414.68|418.64|414.54|23
1637907950000|2021-11-26 06:25:50|418.67|414.57|418.62|414.52|418.81|414.71|418.59|414.49|14
1637907960000|2021-11-26 06:26:00|418.59|414.49|418.72|414.62|418.83|414.73|418.58|414.48|22
1637907970000|2021-11-26 06:26:10|418.71|414.61|418.49|414.39|418.77|414.67|418.48|414.38|18
1637907980000|2021-11-26 06:26:20|418.45|414.35|418.6|414.5|418.72|414.62|418.41|414.31|18
1637907990000|2021-11-26 06:26:30|418.77|414.67|418.66|414.56|418.77|414.67|418.5|414.4|16
1637908000000|2021-11-26 06:26:40|418.68|414.58|418.63|414.53|418.76|414.66|418.62|414.52|23
1637908010000|2021-11-26 06:26:50|418.68|414.58|418.65|414.55|418.74|414.64|418.51|414.41|15
1637908020000|2021-11-26 06:27:00|418.66|414.56|418.9|414.8|418.93|414.83|418.62|414.52|23
1637908030000|2021-11-26 06:27:10|418.95|414.85|419.32|415.22|419.32|415.22|418.93|414.83|25
1637908040000|2021-11-26 06:27:20|419.3|415.2|419.3|415.2|419.42|415.32|419.22|415.12|21
1637908050000|2021-11-26 06:27:30|419.29|415.19|419.27|415.17|419.34|415.24|419.27|415.17|11
1637908060000|2021-11-26 06:27:40|419.34|415.24|419.51|415.41|419.51|415.41|419.27|415.17|20
1637908070000|2021-11-26 06:27:50|419.53|415.43|419.35|415.25|419.53|415.43|419.34|415.24|22
1637908080000|2021-11-26 06:28:00|419.6|415.5|419.34|415.24|419.64|415.54|419.32|415.22|20
1637908090000|2021-11-26 06:28:10|419.36|415.26|419.31|415.21|419.47|415.37|419.31|415.21|13
1637908100000|2021-11-26 06:28:20|419.29|415.19|419.33|415.23|419.37|415.27|419.23|415.13|20
1637908110000|2021-11-26 06:28:30|419.17|415.07|418.98|414.88|419.3|415.2|418.98|414.88|14
1637908120000|2021-11-26 06:28:40|419.01|414.91|418.9|414.8|419.1|415|418.9|414.8|12
1637908130000|2021-11-26 06:28:50|418.94|414.84|419.01|414.91|419.08|414.98|418.88|414.78|12
1637908140000|2021-11-26 06:29:00|419.02|414.92|419|414.9|419.2|415.1|418.87|414.77|15
1637908150000|2021-11-26 06:29:10|419.05|414.95|418.8|414.7|419.1|415|418.69|414.59|22
1637908160000|2021-11-26 06:29:20|418.78|414.68|418.63|414.53|418.78|414.68|418.53|414.43|17
1637908170000|2021-11-26 06:29:30|418.64|414.54|418.86|414.76|418.97|414.87|418.63|414.53|16
1637908180000|2021-11-26 06:29:40|418.88|414.78|418.98|414.88|418.98|414.88|418.86|414.76|13
1637908190000|2021-11-26 06:29:50|419|414.9|419.09|414.99|419.09|414.99|418.98|414.88|11
1637908200000|2021-11-26 06:30:00|419.32|415.22|419.02|414.92|419.33|415.23|418.99|414.89|24
1637908210000|2021-11-26 06:30:10|418.99|414.89|418.96|414.86|419.02|414.92|418.96|414.86|14
1637908220000|2021-11-26 06:30:20|418.94|414.84|418.8|414.7|418.95|414.85|418.75|414.65|25
1637908230000|2021-11-26 06:30:30|418.83|414.73|418.74|414.64|418.93|414.83|418.74|414.64|10
1637908240000|2021-11-26 06:30:40|418.82|414.72|418.88|414.78|418.97|414.87|418.77|414.67|25
1637908250000|2021-11-26 06:30:50|418.8|414.7|418.95|414.85|419.14|415.04|418.8|414.7|26
1637908260000|2021-11-26 06:31:00|418.94|414.84|418.98|414.88|419.01|414.91|418.82|414.72|21
1637908270000|2021-11-26 06:31:10|418.97|414.87|419.01|414.91|419.02|414.92|418.81|414.71|12
1637908280000|2021-11-26 06:31:20|418.99|414.89|418.55|414.45|418.99|414.89|418.52|414.42|25
1637908290000|2021-11-26 06:31:30|418.49|414.39|418.3|414.2|418.56|414.46|418.3|414.2|18
1637908300000|2021-11-26 06:31:40|418.26|414.16|418.25|414.15|418.3|414.2|418.17|414.07|10
1637908310000|2021-11-26 06:31:50|418.26|414.16|418.22|414.12|418.26|414.16|418.14|414.04|13
1637908320000|2021-11-26 06:32:00|418.35|414.25|418.38|414.28|418.38|414.28|418.25|414.15|15
1637908330000|2021-11-26 06:32:10|418.36|414.26|418.36|414.26|418.54|414.44|418.32|414.22|23
1637908340000|2021-11-26 06:32:20|418.41|414.31|418.34|414.24|418.43|414.33|418.31|414.21|18
1637908350000|2021-11-26 06:32:30|418.38|414.28|418.52|414.42|418.52|414.42|418.34|414.24|7
1637908370000|2021-11-26 06:32:50|418.61|414.51|418.36|414.26|418.61|414.51|418.36|414.26|4
1637908380000|2021-11-26 06:33:00|418.37|414.27|418.26|414.16|418.4|414.3|418.22|414.12|12
1637908390000|2021-11-26 06:33:10|418.27|414.17|418.31|414.21|418.33|414.23|418.21|414.11|12
1637908400000|2021-11-26 06:33:20|418.26|414.16|418.23|414.13|418.32|414.22|418.21|414.11|21
1637908410000|2021-11-26 06:33:30|418.26|414.16|418.29|414.19|418.29|414.19|418.26|414.16|3
1637908420000|2021-11-26 06:33:40|418.31|414.21|418.24|414.14|418.39|414.29|418.24|414.14|18
1637908430000|2021-11-26 06:33:50|418.28|414.18|418.3|414.2|418.42|414.32|418.28|414.18|8
1637908440000|2021-11-26 06:34:00|418.32|414.22|418.27|414.17|418.46|414.36|418.27|414.17|18
1637908450000|2021-11-26 06:34:10|418.28|414.18|418.19|414.09|418.41|414.31|418.19|414.09|7
1637908460000|2021-11-26 06:34:20|418.22|414.12|418.29|414.19|418.29|414.19|418.21|414.11|7
1637908470000|2021-11-26 06:34:30|418.31|414.21|418.31|414.21|418.37|414.27|418.29|414.19|9
1637908480000|2021-11-26 06:34:40|418.3|414.2|418.27|414.17|418.36|414.26|418.27|414.17|6
1637908490000|2021-11-26 06:34:50|418.28|414.18|418.28|414.18|418.33|414.23|418.1|414|15
1637908500000|2021-11-26 06:35:00|418.29|414.19|418.32|414.22|418.37|414.27|418.28|414.18|9
1637908510000|2021-11-26 06:35:10|418.36|414.26|418.29|414.19|418.36|414.26|418.28|414.18|6
1637908520000|2021-11-26 06:35:20|418.28|414.18|418.28|414.18|418.28|414.18|418.28|414.18|1
1637908530000|2021-11-26 06:35:30|418.17|414.07|418.2|414.1|418.34|414.24|418.17|414.07|17
1637908540000|2021-11-26 06:35:40|418.19|414.09|418.12|414.02|418.2|414.1|418.12|414.02|4
1637908550000|2021-11-26 06:35:50|418.13|414.03|418.13|414.03|418.15|414.05|418.07|413.97|7
1637908560000|2021-11-26 06:36:00|418.14|414.04|418.15|414.05|418.15|414.05|418.13|414.03|6
1637908570000|2021-11-26 06:36:10|418.11|414.01|417.91|413.81|418.11|414.01|417.85|413.75|24
1637908580000|2021-11-26 06:36:20|417.92|413.82|417.83|413.73|417.92|413.82|417.8|413.7|9
1637908590000|2021-11-26 06:36:30|417.81|413.71|417.86|413.76|417.87|413.77|417.78|413.68|11
1637908600000|2021-11-26 06:36:40|417.85|413.75|417.94|413.84|417.97|413.87|417.81|413.71|19
1637908610000|2021-11-26 06:36:50|417.93|413.83|417.92|413.82|417.96|413.86|417.85|413.75|10
1637908620000|2021-11-26 06:37:00|417.91|413.81|417.91|413.81|417.91|413.81|417.91|413.81|1
1637908630000|2021-11-26 06:37:10|417.92|413.82|417.91|413.81|417.92|413.82|417.89|413.79|6
1637908640000|2021-11-26 06:37:20|418.05|413.95|418.04|413.94|418.08|413.98|417.94|413.84|11
1637908650000|2021-11-26 06:37:30|418.03|413.93|418.02|413.92|418.06|413.96|418.01|413.91|6
1637908660000|2021-11-26 06:37:40|418.01|413.91|417.77|413.67|418.01|413.91|417.77|413.67|10
1637908670000|2021-11-26 06:37:50|417.76|413.66|417.62|413.52|417.76|413.66|417.61|413.51|10
1637908680000|2021-11-26 06:38:00|417.66|413.56|417.66|413.56|417.66|413.56|417.62|413.52|11
1637908690000|2021-11-26 06:38:10|417.64|413.54|417.73|413.63|417.78|413.68|417.49|413.39|19
1637908700000|2021-11-26 06:38:20|417.87|413.77|417.89|413.79|417.91|413.81|417.81|413.71|6
1637908710000|2021-11-26 06:38:30|417.78|413.68|417.69|413.59|417.8|413.7|417.67|413.57|9
1637908720000|2021-11-26 06:38:40|417.67|413.57|417.65|413.55|417.73|413.63|417.65|413.55|6
1637908730000|2021-11-26 06:38:50|417.67|413.57|417.62|413.52|417.68|413.58|417.61|413.51|12
1637908740000|2021-11-26 06:39:00|417.59|413.49|417.73|413.63|417.75|413.65|417.48|413.38|16
1637908750000|2021-11-26 06:39:10|417.75|413.65|417.59|413.49|417.82|413.72|417.59|413.49|17
1637908760000|2021-11-26 06:39:20|417.58|413.48|417.57|413.47|417.58|413.48|417.39|413.29|18
1637908770000|2021-11-26 06:39:30|417.62|413.52|417.8|413.7|417.8|413.7|417.61|413.51|19
1637908780000|2021-11-26 06:39:40|417.79|413.69|417.72|413.62|417.81|413.71|417.71|413.61|15
1637908790000|2021-11-26 06:39:50|417.71|413.61|417.71|413.61|417.72|413.62|417.62|413.52|12
1637908800000|2021-11-26 06:40:00|417.93|413.83|417.75|413.65|417.96|413.86|417.72|413.62|19
1637908810000|2021-11-26 06:40:10|417.76|413.66|417.71|413.61|417.76|413.66|417.59|413.49|12
1637908820000|2021-11-26 06:40:20|417.74|413.64|417.73|413.63|417.81|413.71|417.65|413.55|10
1637908830000|2021-11-26 06:40:30|417.72|413.62|417.7|413.6|417.73|413.63|417.58|413.48|15
1637908840000|2021-11-26 06:40:40|417.66|413.56|417.58|413.48|417.7|413.6|417.53|413.43|10
1637908850000|2021-11-26 06:40:50|417.66|413.56|417.56|413.46|417.66|413.56|417.45|413.35|16
1637908860000|2021-11-26 06:41:00|417.58|413.48|417.62|413.52|417.65|413.55|417.57|413.47|12
1637908870000|2021-11-26 06:41:10|417.59|413.49|417.57|413.47|417.66|413.56|417.54|413.44|12
1637908890000|2021-11-26 06:41:30|417.55|413.45|417.48|413.38|417.57|413.47|417.47|413.37|15
1637908900000|2021-11-26 06:41:40|417.45|413.35|417.43|413.33|417.45|413.35|417.41|413.31|13
1637908910000|2021-11-26 06:41:50|417.42|413.32|417.22|413.12|417.42|413.32|417.19|413.09|11
1637908920000|2021-11-26 06:42:00|417.25|413.15|417.39|413.29|417.4|413.3|417.25|413.15|12
1637908930000|2021-11-26 06:42:10|417.38|413.28|417.46|413.36|417.46|413.36|417.32|413.22|8
1637908940000|2021-11-26 06:42:20|417.47|413.37|417.45|413.35|417.56|413.46|417.34|413.24|25
1637908950000|2021-11-26 06:42:30|417.41|413.31|417.44|413.34|417.45|413.35|417.4|413.3|9
1637908960000|2021-11-26 06:42:40|417.45|413.35|417.44|413.34|417.45|413.35|417.33|413.23|8
1637908970000|2021-11-26 06:42:50|417.46|413.36|417.49|413.39|417.49|413.39|417.43|413.33|5
1637908980000|2021-11-26 06:43:00|417.46|413.36|417.43|413.33|417.46|413.36|417.34|413.24|15
1637908990000|2021-11-26 06:43:10|417.44|413.34|417.5|413.4|417.56|413.46|417.44|413.34|10
1637909000000|2021-11-26 06:43:20|417.51|413.41|417.51|413.41|417.51|413.41|417.51|413.41|1
1637909010000|2021-11-26 06:43:30|417.52|413.42|417.35|413.25|417.52|413.42|417.35|413.25|11
1637909020000|2021-11-26 06:43:40|417.33|413.23|417.33|413.23|417.4|413.3|417.29|413.19|7
1637909030000|2021-11-26 06:43:50|417.34|413.24|417.5|413.4|417.5|413.4|417.32|413.22|10
1637909040000|2021-11-26 06:44:00|417.41|413.31|417.49|413.39|417.49|413.39|417.38|413.28|8
1637909050000|2021-11-26 06:44:10|417.5|413.4|417.53|413.43|417.62|413.52|417.4|413.3|26
1637909060000|2021-11-26 06:44:20|417.63|413.53|417.51|413.41|417.63|413.53|417.51|413.41|8
1637909070000|2021-11-26 06:44:30|417.5|413.4|417.5|413.4|417.62|413.52|417.5|413.4|6
1637909080000|2021-11-26 06:44:40|417.6|413.5|417.64|413.54|417.65|413.55|417.6|413.5|8
1637909090000|2021-11-26 06:44:50|417.63|413.53|417.52|413.42|417.63|413.53|417.52|413.42|9
1637909100000|2021-11-26 06:45:00|417.58|413.48|417.83|413.73|417.85|413.75|417.58|413.48|18
1637909110000|2021-11-26 06:45:10|417.89|413.79|417.88|413.78|417.91|413.81|417.88|413.78|4
1637909120000|2021-11-26 06:45:20|417.91|413.81|417.88|413.78|418.05|413.95|417.86|413.76|16
1637909130000|2021-11-26 06:45:30|417.85|413.75|417.96|413.86|417.97|413.87|417.77|413.67|28
1637909140000|2021-11-26 06:45:40|417.97|413.87|418.03|413.93|418.06|413.96|417.97|413.87|9
1637909150000|2021-11-26 06:45:50|418.04|413.94|417.97|413.87|418.04|413.94|417.97|413.87|12
1637909160000|2021-11-26 06:46:00|417.88|413.78|417.96|413.86|418.03|413.93|417.76|413.66|21
1637909170000|2021-11-26 06:46:10|417.89|413.79|417.88|413.78|417.89|413.79|417.83|413.73|12
1637909180000|2021-11-26 06:46:20|417.9|413.8|417.81|413.71|417.9|413.8|417.78|413.68|12
1637909190000|2021-11-26 06:46:30|417.83|413.73|417.83|413.73|417.88|413.78|417.82|413.72|9
1637909200000|2021-11-26 06:46:40|417.78|413.68|417.76|413.66|417.81|413.71|417.73|413.63|14
1637909210000|2021-11-26 06:46:50|417.68|413.58|417.93|413.83|417.95|413.85|417.66|413.56|19
1637909220000|2021-11-26 06:47:00|417.92|413.82|418.12|414.02|418.12|414.02|417.92|413.82|12
1637909230000|2021-11-26 06:47:10|418.11|414.01|418.15|414.05|418.22|414.12|418.06|413.96|21
1637909240000|2021-11-26 06:47:20|418.13|414.03|418.19|414.09|418.23|414.13|418.13|414.03|9
1637909250000|2021-11-26 06:47:30|418.21|414.11|418.23|414.13|418.23|414.13|418.14|414.04|11
1637909260000|2021-11-26 06:47:40|418.25|414.15|418.17|414.07|418.25|414.15|418.17|414.07|6
1637909270000|2021-11-26 06:47:50|418.18|414.08|418.18|414.08|418.22|414.12|418.14|414.04|10
1637909280000|2021-11-26 06:48:00|418.12|414.02|417.99|413.89|418.12|414.02|417.99|413.89|14
1637909290000|2021-11-26 06:48:10|417.97|413.87|417.97|413.87|417.97|413.87|417.97|413.87|1
1637909300000|2021-11-26 06:48:20|417.98|413.88|417.84|413.74|417.98|413.88|417.83|413.73|10
1637909310000|2021-11-26 06:48:30|417.85|413.75|417.92|413.82|417.92|413.82|417.84|413.74|9
1637909320000|2021-11-26 06:48:40|417.9|413.8|417.96|413.86|418.04|413.94|417.85|413.75|15
1637909330000|2021-11-26 06:48:50|417.94|413.84|417.84|413.74|417.97|413.87|417.82|413.72|8
1637909340000|2021-11-26 06:49:00|417.85|413.75|418.11|414.01|418.11|414.01|417.85|413.75|11
1637909350000|2021-11-26 06:49:10|418.12|414.02|418.23|414.13|418.25|414.15|418.12|414.02|10
1637909360000|2021-11-26 06:49:20|418.28|414.18|418.37|414.27|418.37|414.27|418.25|414.15|8
1637909370000|2021-11-26 06:49:30|418.38|414.28|418.39|414.29|418.4|414.3|418.37|414.27|7
1637909380000|2021-11-26 06:49:40|418.26|414.16|418.21|414.11|418.31|414.21|418.21|414.11|7
1637909390000|2021-11-26 06:49:50|418.28|414.18|418.24|414.14|418.28|414.18|418.21|414.11|7
1637909400000|2021-11-26 06:50:00|418.21|414.11|418.48|414.38|418.48|414.38|418.21|414.11|18
1637909410000|2021-11-26 06:50:10|418.47|414.37|418.61|414.51|418.63|414.53|418.47|414.37|16
1637909420000|2021-11-26 06:50:20|418.6|414.5|418.49|414.39|418.6|414.5|418.44|414.34|19
1637909430000|2021-11-26 06:50:30|418.51|414.41|418.49|414.39|418.59|414.49|418.48|414.38|7
1637909440000|2021-11-26 06:50:40|418.48|414.38|418.45|414.35|418.48|414.38|418.45|414.35|12
1637909450000|2021-11-26 06:50:50|418.44|414.34|418.37|414.27|418.46|414.36|418.29|414.19|18
1637909460000|2021-11-26 06:51:00|418.42|414.32|418.29|414.19|418.44|414.34|418.29|414.19|4
1637909470000|2021-11-26 06:51:10|418.39|414.29|418.44|414.34|418.46|414.36|418.39|414.29|9
1637909480000|2021-11-26 06:51:20|418.46|414.36|418.56|414.46|418.56|414.46|418.46|414.36|3
1637909490000|2021-11-26 06:51:30|418.57|414.47|418.56|414.46|418.57|414.47|418.56|414.46|6
1637909500000|2021-11-26 06:51:40|418.57|414.47|418.56|414.46|418.57|414.47|418.55|414.45|4
1637909510000|2021-11-26 06:51:50|418.6|414.5|418.59|414.49|418.6|414.5|418.59|414.49|4
1637909520000|2021-11-26 06:52:00|418.6|414.5|418.6|414.5|418.6|414.5|418.6|414.5|1
1637909530000|2021-11-26 06:52:10|418.62|414.52|418.69|414.59|418.7|414.6|418.62|414.52|10
1637909540000|2021-11-26 06:52:20|418.62|414.52|418.68|414.58|418.71|414.61|418.62|414.52|9
1637909550000|2021-11-26 06:52:30|418.7|414.6|418.7|414.6|418.7|414.6|418.7|414.6|1
1637909560000|2021-11-26 06:52:40|418.75|414.65|418.83|414.73|418.87|414.77|418.71|414.61|17
1637909570000|2021-11-26 06:52:50|418.87|414.77|419.29|415.19|419.3|415.2|418.87|414.77|27
1637909580000|2021-11-26 06:53:00|419.39|415.29|419.86|415.76|419.87|415.77|419.25|415.15|35
1637909590000|2021-11-26 06:53:10|419.88|415.78|419.86|415.76|420.01|415.91|419.73|415.63|14
1637909600000|2021-11-26 06:53:20|419.77|415.67|419.68|415.58|419.93|415.83|419.68|415.58|16
1637909610000|2021-11-26 06:53:30|419.71|415.61|419.69|415.59|419.75|415.65|419.62|415.52|22
1637909620000|2021-11-26 06:53:40|419.68|415.58|419.59|415.49|419.69|415.59|419.59|415.49|5
1637909630000|2021-11-26 06:53:50|419.61|415.51|419.51|415.41|419.61|415.51|419.51|415.41|16
1637909640000|2021-11-26 06:54:00|419.45|415.35|419.22|415.12|419.45|415.35|419.21|415.11|25
1637909650000|2021-11-26 06:54:10|419.23|415.13|419.19|415.09|419.23|415.13|419.18|415.08|14
1637909660000|2021-11-26 06:54:20|419.22|415.12|419.13|415.03|419.23|415.13|419.11|415.01|15
1637909670000|2021-11-26 06:54:30|419.17|415.07|418.96|414.86|419.17|415.07|418.96|414.86|10
1637909680000|2021-11-26 06:54:40|418.95|414.85|418.69|414.59|418.95|414.85|418.69|414.59|17
1637909690000|2021-11-26 06:54:50|418.65|414.55|418.48|414.38|418.65|414.55|418.44|414.34|15
1637909700000|2021-11-26 06:55:00|418.47|414.37|418.51|414.41|418.55|414.45|418.3|414.2|22
1637909710000|2021-11-26 06:55:10|418.46|414.36|418.53|414.43|418.55|414.45|418.43|414.33|25
1637909720000|2021-11-26 06:55:20|418.52|414.42|418.49|414.39|418.52|414.42|418.47|414.37|6
1637909730000|2021-11-26 06:55:30|418.42|414.32|418.3|414.2|418.42|414.32|418.3|414.2|16
1637909740000|2021-11-26 06:55:40|418.32|414.22|418.36|414.26|418.36|414.26|418.31|414.21|11
1637909750000|2021-11-26 06:55:50|418.33|414.23|418.41|414.31|418.46|414.36|418.29|414.19|10
1637909760000|2021-11-26 06:56:00|418.42|414.32|418.44|414.34|418.48|414.38|418.42|414.32|12
1637909770000|2021-11-26 06:56:10|418.43|414.33|418.28|414.18|418.44|414.34|418.25|414.15|12
1637909780000|2021-11-26 06:56:20|418.29|414.19|418.3|414.2|418.35|414.25|418.28|414.18|9
1637909790000|2021-11-26 06:56:30|418.28|414.18|418.17|414.07|418.29|414.19|418.03|413.93|18
1637909800000|2021-11-26 06:56:40|418.14|414.04|418.28|414.18|418.31|414.21|418.14|414.04|14
1637909810000|2021-11-26 06:56:50|418.23|414.13|418.41|414.31|418.44|414.34|418.19|414.09|24
1637909820000|2021-11-26 06:57:00|418.39|414.29|418.6|414.5|418.6|414.5|418.34|414.24|26
1637909830000|2021-11-26 06:57:10|418.53|414.43|418.42|414.32|418.7|414.6|418.42|414.32|30
1637909840000|2021-11-26 06:57:20|418.43|414.33|418.21|414.11|418.43|414.33|418.21|414.11|26
1637909850000|2021-11-26 06:57:30|418.32|414.22|418.24|414.14|418.32|414.22|418.17|414.07|9
1637909860000|2021-11-26 06:57:40|418.22|414.12|418.37|414.27|418.37|414.27|418.2|414.1|10
1637909870000|2021-11-26 06:57:50|418.35|414.25|418.69|414.59|418.69|414.59|418.35|414.25|21
1637909880000|2021-11-26 06:58:00|418.68|414.58|418.7|414.6|418.72|414.62|418.65|414.55|17
1637909890000|2021-11-26 06:58:10|418.69|414.59|419.06|414.96|419.08|414.98|418.67|414.57|23
1637909900000|2021-11-26 06:58:20|419.05|414.95|419.2|415.1|419.21|415.11|419.05|414.95|23
1637909910000|2021-11-26 06:58:30|419.22|415.12|419.19|415.09|419.22|415.12|419.12|415.02|14
1637909920000|2021-11-26 06:58:40|419.2|415.1|419.32|415.22|419.42|415.32|419.12|415.02|18
1637909930000|2021-11-26 06:58:50|419.34|415.24|419.17|415.07|419.42|415.32|419.17|415.07|20
1637909940000|2021-11-26 06:59:00|419.26|415.16|419.14|415.04|419.33|415.23|419.11|415.01|26
1637909950000|2021-11-26 06:59:10|419.15|415.05|419.21|415.11|419.21|415.11|419.14|415.04|15
1637909960000|2021-11-26 06:59:20|419.22|415.12|419.62|415.52|419.62|415.52|419.14|415.04|33
1637909970000|2021-11-26 06:59:30|419.67|415.57|420|415.9|420|415.9|419.67|415.57|18
1637909980000|2021-11-26 06:59:40|419.99|415.89|419.9|415.8|419.99|415.89|419.84|415.74|19
1637909990000|2021-11-26 06:59:50|419.92|415.82|419.99|415.89|420|415.9|419.92|415.82|12
1637910000000|2021-11-26 07:00:00|419.95|415.85|419.77|415.67|419.95|415.85|419.74|415.64|20
1637910010000|2021-11-26 07:00:10|419.74|415.64|419.27|415.17|419.75|415.65|419.26|415.16|26
1637910020000|2021-11-26 07:00:20|419.26|415.16|419.23|415.13|419.31|415.21|419.18|415.08|15
1637910030000|2021-11-26 07:00:30|419.24|415.14|419.44|415.34|419.48|415.38|419.24|415.14|21
1637910040000|2021-11-26 07:00:40|419.43|415.33|419.43|415.33|419.47|415.37|419.36|415.26|20
1637910050000|2021-11-26 07:00:50|419.42|415.32|419.35|415.25|419.42|415.32|419.33|415.23|15
1637910060000|2021-11-26 07:01:00|419.34|415.24|419.17|415.07|419.34|415.24|419.08|414.98|23
1637910070000|2021-11-26 07:01:10|419.27|415.17|419.72|415.62|419.72|415.62|419.07|414.97|28
1637910080000|2021-11-26 07:01:20|419.68|415.58|419.54|415.44|419.7|415.6|419.45|415.35|24
1637910090000|2021-11-26 07:01:30|419.52|415.42|419.76|415.66|419.76|415.66|419.5|415.4|21
1637910100000|2021-11-26 07:01:40|419.75|415.65|419.82|415.72|419.82|415.72|419.75|415.65|5
1637910110000|2021-11-26 07:01:50|419.77|415.67|419.8|415.7|419.82|415.72|419.76|415.66|17
1637910120000|2021-11-26 07:02:00|419.95|415.85|420.02|415.92|420.02|415.92|419.9|415.8|19
1637910130000|2021-11-26 07:02:10|419.98|415.88|419.99|415.89|420.01|415.91|419.94|415.84|9
1637910140000|2021-11-26 07:02:20|420|415.9|419.87|415.77|420.03|415.93|419.75|415.65|21
1637910150000|2021-11-26 07:02:30|419.84|415.74|419.91|415.81|419.91|415.81|419.7|415.6|23
1637910160000|2021-11-26 07:02:40|419.88|415.78|419.89|415.79|419.94|415.84|419.86|415.76|7
1637910170000|2021-11-26 07:02:50|419.88|415.78|419.7|415.6|419.88|415.78|419.7|415.6|17
1637910180000|2021-11-26 07:03:00|419.71|415.61|419.63|415.53|419.71|415.61|419.6|415.5|7
1637910190000|2021-11-26 07:03:10|419.62|415.52|419.45|415.35|419.62|415.52|419.43|415.33|13
1637910200000|2021-11-26 07:03:20|419.48|415.38|419.53|415.43|419.54|415.44|419.48|415.38|7
1637910210000|2021-11-26 07:03:30|419.46|415.36|419.38|415.28|419.46|415.36|419.38|415.28|6
1637910220000|2021-11-26 07:03:40|419.34|415.24|419.25|415.15|419.44|415.34|419.25|415.15|14
1637910230000|2021-11-26 07:03:50|419.33|415.23|419.29|415.19|419.33|415.23|419.25|415.15|7
1637910240000|2021-11-26 07:04:00|419.3|415.2|419.22|415.12|419.3|415.2|419.2|415.1|13
1637910250000|2021-11-26 07:04:10|419.23|415.13|419.32|415.22|419.33|415.23|419.22|415.12|9
1637910260000|2021-11-26 07:04:20|419.31|415.21|419.44|415.34|419.46|415.36|419.3|415.2|20
1637910270000|2021-11-26 07:04:30|419.47|415.37|419.47|415.37|419.47|415.37|419.44|415.34|6
1637910280000|2021-11-26 07:04:40|419.59|415.49|419.61|415.51|419.61|415.51|419.53|415.43|6
1637910290000|2021-11-26 07:04:50|419.63|415.53|419.58|415.48|419.64|415.54|419.52|415.42|17
1637910300000|2021-11-26 07:05:00|419.59|415.49|419.57|415.47|419.61|415.51|419.52|415.42|20
1637910310000|2021-11-26 07:05:10|419.51|415.41|419.46|415.36|419.51|415.41|419.46|415.36|6
1637910320000|2021-11-26 07:05:20|419.48|415.38|419.51|415.41|419.57|415.47|419.46|415.36|9
1637910330000|2021-11-26 07:05:30|419.5|415.4|419.47|415.37|419.51|415.41|419.47|415.37|3
1637910340000|2021-11-26 07:05:40|419.48|415.38|419.46|415.36|419.48|415.38|419.42|415.32|6
1637910350000|2021-11-26 07:05:50|419.42|415.32|419.26|415.16|419.45|415.35|419.24|415.14|26
1637910360000|2021-11-26 07:06:00|419.2|415.1|419.25|415.15|419.26|415.16|419.2|415.1|5
1637910370000|2021-11-26 07:06:10|419.2|415.1|419.2|415.1|419.2|415.1|419.2|415.1|1
1637910380000|2021-11-26 07:06:20|419.26|415.16|419.11|415.01|419.26|415.16|419.11|415.01|12
1637910390000|2021-11-26 07:06:30|419.12|415.02|419.03|414.93|419.12|415.02|419|414.9|9
1637910400000|2021-11-26 07:06:40|419.07|414.97|418.92|414.82|419.07|414.97|418.92|414.82|6
1637910410000|2021-11-26 07:06:50|418.91|414.81|418.66|414.56|418.92|414.82|418.66|414.56|23
1637910420000|2021-11-26 07:07:00|418.67|414.57|418.42|414.32|418.69|414.59|418.41|414.31|22
1637910430000|2021-11-26 07:07:10|418.57|414.47|418.48|414.38|418.64|414.54|418.42|414.32|20
1637910440000|2021-11-26 07:07:20|418.46|414.36|418.33|414.23|418.49|414.39|418.24|414.14|18
1637910450000|2021-11-26 07:07:30|418.32|414.22|418.34|414.24|418.35|414.25|418.3|414.2|16
1637910460000|2021-11-26 07:07:40|418.32|414.22|418.56|414.46|418.56|414.46|418.28|414.18|26
1637910470000|2021-11-26 07:07:50|418.53|414.43|418.53|414.43|418.57|414.47|418.51|414.41|17
1637910480000|2021-11-26 07:08:00|418.54|414.44|418.5|414.4|418.54|414.44|418.39|414.29|30
1637910490000|2021-11-26 07:08:10|418.51|414.41|418.51|414.41|418.51|414.41|418.48|414.38|12
1637910500000|2021-11-26 07:08:20|418.53|414.43|418.37|414.27|418.53|414.43|418.34|414.24|18
1637910510000|2021-11-26 07:08:30|418.38|414.28|418.45|414.35|418.45|414.35|418.37|414.27|16
1637910520000|2021-11-26 07:08:40|418.46|414.36|418.42|414.32|418.46|414.36|418.41|414.31|6
1637910530000|2021-11-26 07:08:50|418.46|414.36|418.44|414.34|418.47|414.37|418.32|414.22|14
1637910540000|2021-11-26 07:09:00|418.43|414.33|418.51|414.41|418.53|414.43|418.43|414.33|11
1637910550000|2021-11-26 07:09:10|418.52|414.42|418.86|414.76|418.86|414.76|418.52|414.42|18
1637910560000|2021-11-26 07:09:20|418.85|414.75|418.91|414.81|419.04|414.94|418.85|414.75|17
1637910570000|2021-11-26 07:09:30|418.92|414.82|419.1|415|419.1|415|418.87|414.77|24
1637910580000|2021-11-26 07:09:40|419.11|415.01|419.09|414.99|419.12|415.02|419.06|414.96|25
1637910590000|2021-11-26 07:09:50|419.08|414.98|419.06|414.96|419.1|415|419.04|414.94|14
1637910600000|2021-11-26 07:10:00|419|414.9|418.96|414.86|419|414.9|418.94|414.84|16
1637910610000|2021-11-26 07:10:10|418.95|414.85|418.83|414.73|418.95|414.85|418.81|414.71|15
1637910620000|2021-11-26 07:10:20|418.84|414.74|419.05|414.95|419.05|414.95|418.84|414.74|18
1637910630000|2021-11-26 07:10:30|419.07|414.97|419.15|415.05|419.17|415.07|419.07|414.97|15
1637910640000|2021-11-26 07:10:40|419.07|414.97|419.12|415.02|419.17|415.07|419.07|414.97|19
1637910650000|2021-11-26 07:10:50|419.13|415.03|419.04|414.94|419.13|415.03|419.02|414.92|10
1637910660000|2021-11-26 07:11:00|419.03|414.93|419.05|414.95|419.06|414.96|419.03|414.93|6
1637910670000|2021-11-26 07:11:10|419.06|414.96|419.19|415.09|419.19|415.09|419.04|414.94|15
1637910680000|2021-11-26 07:11:20|419.2|415.1|419.11|415.01|419.25|415.15|419.09|414.99|17
1637910690000|2021-11-26 07:11:30|419.14|415.04|419.13|415.03|419.14|415.04|419.1|415|12
1637910700000|2021-11-26 07:11:40|419.14|415.04|419.1|415|419.14|415.04|419.1|415|6
1637910710000|2021-11-26 07:11:50|419.08|414.98|419.08|414.98|419.12|415.02|419.01|414.91|17
1637910720000|2021-11-26 07:12:00|419.12|415.02|419.09|414.99|419.12|415.02|419.07|414.97|5
1637910730000|2021-11-26 07:12:10|419.08|414.98|419.07|414.97|419.09|414.99|419.05|414.95|14
1637910740000|2021-11-26 07:12:20|419.08|414.98|419.08|414.98|419.14|415.04|419.05|414.95|21
1637910750000|2021-11-26 07:12:30|419.09|414.99|418.85|414.75|419.09|414.99|418.82|414.72|21
1637910760000|2021-11-26 07:12:40|418.86|414.76|418.85|414.75|418.9|414.8|418.75|414.65|19
1637910770000|2021-11-26 07:12:50|418.86|414.76|418.82|414.72|418.86|414.76|418.82|414.72|5
1637910780000|2021-11-26 07:13:00|418.83|414.73|418.82|414.72|418.83|414.73|418.81|414.71|7
1637910790000|2021-11-26 07:13:10|418.83|414.73|418.76|414.66|418.83|414.73|418.72|414.62|19
1637910800000|2021-11-26 07:13:20|418.74|414.64|418.82|414.72|418.98|414.88|418.74|414.64|9
1637910810000|2021-11-26 07:13:30|418.83|414.73|418.9|414.8|419.05|414.95|418.74|414.64|28
1637910820000|2021-11-26 07:13:40|418.75|414.65|418.87|414.77|418.95|414.85|418.75|414.65|18
1637910830000|2021-11-26 07:13:50|418.86|414.76|418.94|414.84|418.96|414.86|418.8|414.7|13
1637910840000|2021-11-26 07:14:00|418.83|414.73|418.85|414.75|418.89|414.79|418.65|414.55|29
1637910850000|2021-11-26 07:14:10|418.86|414.76|418.8|414.7|418.86|414.76|418.73|414.63|8
1637910860000|2021-11-26 07:14:20|418.74|414.64|418.65|414.55|418.81|414.71|418.65|414.55|22
1637910870000|2021-11-26 07:14:30|418.66|414.56|418.59|414.49|418.68|414.58|418.59|414.49|11
1637910880000|2021-11-26 07:14:40|418.6|414.5|418.76|414.66|418.77|414.67|418.6|414.5|13
1637910890000|2021-11-26 07:14:50|418.75|414.65|418.89|414.79|418.89|414.79|418.73|414.63|4
1637910900000|2021-11-26 07:15:00|418.9|414.8|418.91|414.81|418.91|414.81|418.78|414.68|9
1637910910000|2021-11-26 07:15:10|418.89|414.79|418.89|414.79|418.9|414.8|418.88|414.78|4
1637910920000|2021-11-26 07:15:20|418.88|414.78|419|414.9|419.01|414.91|418.77|414.67|25
1637910930000|2021-11-26 07:15:30|419.01|414.91|419.02|414.92|419.13|415.03|419.01|414.91|10
1637910940000|2021-11-26 07:15:40|419.03|414.93|418.97|414.87|419.13|415.03|418.88|414.78|21
1637910950000|2021-11-26 07:15:50|419.03|414.93|418.98|414.88|419.05|414.95|418.96|414.86|11
1637910960000|2021-11-26 07:16:00|418.99|414.89|419.02|414.92|419.05|414.95|418.94|414.84|6
1637910970000|2021-11-26 07:16:10|419.03|414.93|419.06|414.96|419.07|414.97|418.93|414.83|11
1637910980000|2021-11-26 07:16:20|419.08|414.98|419.03|414.93|419.16|415.06|419.02|414.92|12
1637910990000|2021-11-26 07:16:30|419.01|414.91|418.89|414.79|419.08|414.98|418.79|414.69|27
1637911000000|2021-11-26 07:16:40|418.84|414.74|418.9|414.8|418.9|414.8|418.72|414.62|15
1637911010000|2021-11-26 07:16:50|418.88|414.78|418.88|414.78|418.89|414.79|418.88|414.78|3
1637911020000|2021-11-26 07:17:00|418.85|414.75|418.85|414.75|418.87|414.77|418.82|414.72|9
1637911030000|2021-11-26 07:17:10|418.84|414.74|418.79|414.69|418.86|414.76|418.72|414.62|14
1637911040000|2021-11-26 07:17:20|418.78|414.68|418.93|414.83|418.96|414.86|418.78|414.68|11
1637911050000|2021-11-26 07:17:30|418.81|414.71|418.9|414.8|418.93|414.83|418.81|414.71|7
1637911060000|2021-11-26 07:17:40|418.91|414.81|418.62|414.52|418.91|414.81|418.62|414.52|25
1637911070000|2021-11-26 07:17:50|418.63|414.53|418.44|414.34|418.63|414.53|418.44|414.34|17
1637911080000|2021-11-26 07:18:00|418.45|414.35|418.39|414.29|418.46|414.36|418.38|414.28|14
1637911090000|2021-11-26 07:18:10|418.38|414.28|418.36|414.26|418.38|414.28|418.36|414.26|3
1637911100000|2021-11-26 07:18:20|418.34|414.24|418.32|414.22|418.34|414.24|418.32|414.22|7
1637911110000|2021-11-26 07:18:30|418.33|414.23|418.33|414.23|418.35|414.25|418.32|414.22|6
1637911120000|2021-11-26 07:18:40|418.32|414.22|418.29|414.19|418.32|414.22|418.14|414.04|17
1637911130000|2021-11-26 07:18:50|418.3|414.2|418.17|414.07|418.3|414.2|418.16|414.06|13
1637911140000|2021-11-26 07:19:00|418.16|414.06|418.26|414.16|418.28|414.18|418.13|414.03|14
1637911150000|2021-11-26 07:19:10|418.25|414.15|418.26|414.16|418.28|414.18|418.24|414.14|10
1637911160000|2021-11-26 07:19:20|418.28|414.18|418.16|414.06|418.29|414.19|418.14|414.04|6
1637911170000|2021-11-26 07:19:30|418.14|414.04|418.21|414.11|418.22|414.12|418.1|414|12
1637911180000|2021-11-26 07:19:40|418.2|414.1|418.19|414.09|418.3|414.2|418.19|414.09|7
1637911190000|2021-11-26 07:19:50|418.26|414.16|418.22|414.12|418.31|414.21|418.17|414.07|12
1637911200000|2021-11-26 07:20:00|418.18|414.08|418.11|414.01|418.23|414.13|418.11|414.01|12
1637911210000|2021-11-26 07:20:10|418.09|413.99|418.25|414.15|418.26|414.16|418.08|413.98|11
1637911220000|2021-11-26 07:20:20|418.23|414.13|418.02|413.92|418.23|414.13|418.01|413.91|18
1637911230000|2021-11-26 07:20:30|417.97|413.87|418.01|413.91|418.1|414|417.86|413.76|26
1637911240000|2021-11-26 07:20:40|418.04|413.94|418.1|414|418.1|414|417.95|413.85|13
1637911250000|2021-11-26 07:20:50|418.09|413.99|418.02|413.92|418.12|414.02|417.99|413.89|25
1637911260000|2021-11-26 07:21:00|418.06|413.96|418.14|414.04|418.14|414.04|418.06|413.96|16
1637911270000|2021-11-26 07:21:10|418.13|414.03|417.94|413.84|418.15|414.05|417.92|413.82|27
1637911280000|2021-11-26 07:21:20|417.92|413.82|417.97|413.87|418.09|413.99|417.92|413.82|12
1637911290000|2021-11-26 07:21:30|417.93|413.83|418.05|413.95|418.13|414.03|417.93|413.83|15
1637911300000|2021-11-26 07:21:40|418.01|413.91|418.05|413.95|418.12|414.02|418.01|413.91|17
1637911310000|2021-11-26 07:21:50|418.04|413.94|418.05|413.95|418.06|413.96|418.04|413.94|6
1637911320000|2021-11-26 07:22:00|418.04|413.94|417.98|413.88|418.07|413.97|417.96|413.86|15
1637911330000|2021-11-26 07:22:10|417.96|413.86|418.1|414|418.1|414|417.96|413.86|10
1637911340000|2021-11-26 07:22:20|418.12|414.02|418.23|414.13|418.32|414.22|417.9|413.8|25
1637911350000|2021-11-26 07:22:30|418.29|414.19|418.3|414.2|418.39|414.29|418.22|414.12|20
1637911360000|2021-11-26 07:22:40|418.37|414.27|418.43|414.33|418.54|414.44|418.35|414.25|25
1637911370000|2021-11-26 07:22:50|418.44|414.34|418.32|414.22|418.44|414.34|418.29|414.19|12
1637911380000|2021-11-26 07:23:00|418.34|414.24|418.53|414.43|418.57|414.47|418.34|414.24|16
1637911390000|2021-11-26 07:23:10|418.54|414.44|418.49|414.39|418.63|414.53|418.49|414.39|13
1637911400000|2021-11-26 07:23:20|418.52|414.42|418.6|414.5|418.67|414.57|418.52|414.42|25
1637911410000|2021-11-26 07:23:30|418.54|414.44|418.56|414.46|418.65|414.55|418.46|414.36|18
1637911420000|2021-11-26 07:23:40|418.57|414.47|418.69|414.59|418.69|414.59|418.56|414.46|6
1637911430000|2021-11-26 07:23:50|418.68|414.58|418.49|414.39|418.68|414.58|418.49|414.39|13
1637911440000|2021-11-26 07:24:00|418.47|414.37|418.37|414.27|418.47|414.37|418.37|414.27|8
1637911450000|2021-11-26 07:24:10|418.38|414.28|418.53|414.43|418.53|414.43|418.37|414.27|15
1637911460000|2021-11-26 07:24:20|418.52|414.42|418.32|414.22|418.52|414.42|418.32|414.22|11
1637911470000|2021-11-26 07:24:30|418.27|414.17|418.31|414.21|418.33|414.23|418.24|414.14|10
1637911480000|2021-11-26 07:24:40|418.3|414.2|418.36|414.26|418.5|414.4|418.29|414.19|14
1637911490000|2021-11-26 07:24:50|418.35|414.25|418.12|414.02|418.39|414.29|418.08|413.98|25
1637911500000|2021-11-26 07:25:00|418.07|413.97|418.17|414.07|418.17|414.07|418.07|413.97|4
1637911510000|2021-11-26 07:25:10|418.18|414.08|418.1|414|418.25|414.15|418|413.9|12
1637911520000|2021-11-26 07:25:20|418.16|414.06|418.13|414.03|418.16|414.06|418.08|413.98|18
1637911530000|2021-11-26 07:25:30|418.11|414.01|418.1|414|418.14|414.04|418.09|413.99|8
1637911540000|2021-11-26 07:25:40|418.14|414.04|418.07|413.97|418.17|414.07|418.07|413.97|19
1637911550000|2021-11-26 07:25:50|418.06|413.96|418.08|413.98|418.2|414.1|417.9|413.8|16
1637911560000|2021-11-26 07:26:00|418.07|413.97|417.97|413.87|418.11|414.01|417.9|413.8|16
1637911570000|2021-11-26 07:26:10|418.06|413.96|418.04|413.94|418.11|414.01|418.01|413.91|7
1637911580000|2021-11-26 07:26:20|418.05|413.95|418.08|413.98|418.09|413.99|418.05|413.95|17
1637911590000|2021-11-26 07:26:30|418.07|413.97|418.07|413.97|418.09|413.99|418.04|413.94|10
1637911600000|2021-11-26 07:26:40|418.06|413.96|418.1|414|418.36|414.26|418.06|413.96|15
1637911610000|2021-11-26 07:26:50|418.12|414.02|418.18|414.08|418.27|414.17|418.1|414|15
1637911620000|2021-11-26 07:27:00|418.25|414.15|418.17|414.07|418.25|414.15|418.17|414.07|8
1637911630000|2021-11-26 07:27:10|418.15|414.05|418.15|414.05|418.15|414.05|418.15|414.05|1
1637911640000|2021-11-26 07:27:20|418.12|414.02|418.15|414.05|418.21|414.11|418.02|413.92|17
1637911650000|2021-11-26 07:27:30|418.1|414|418.14|414.04|418.15|414.05|417.99|413.89|7
1637911660000|2021-11-26 07:27:40|418.13|414.03|418.13|414.03|418.13|414.03|418.12|414.02|3
1637911670000|2021-11-26 07:27:50|418.14|414.04|418.12|414.02|418.14|414.04|418.1|414|8
1637911680000|2021-11-26 07:28:00|418.14|414.04|418.14|414.04|418.14|414.04|418.12|414.02|5
1637911690000|2021-11-26 07:28:10|418.13|414.03|418.12|414.02|418.14|414.04|418.12|414.02|3
1637911700000|2021-11-26 07:28:20|418.14|414.04|417.71|413.61|418.14|414.04|417.63|413.53|19
1637911710000|2021-11-26 07:28:30|417.85|413.75|417.82|413.72|417.88|413.78|417.64|413.54|20
1637911720000|2021-11-26 07:28:40|417.83|413.73|417.85|413.75|417.86|413.76|417.81|413.71|9
1637911730000|2021-11-26 07:28:50|417.84|413.74|417.74|413.64|417.85|413.75|417.68|413.58|23
1637911740000|2021-11-26 07:29:00|417.75|413.65|417.75|413.65|417.81|413.71|417.67|413.57|16
1637911750000|2021-11-26 07:29:10|417.73|413.63|417.56|413.46|417.73|413.63|417.56|413.46|13
1637911760000|2021-11-26 07:29:20|417.51|413.41|417.55|413.45|417.59|413.49|417.51|413.41|12
1637911770000|2021-11-26 07:29:30|417.57|413.47|417.8|413.7|417.83|413.73|417.46|413.36|24
1637911780000|2021-11-26 07:29:40|417.81|413.71|417.68|413.58|417.88|413.78|417.62|413.52|20
1637911790000|2021-11-26 07:29:50|417.63|413.53|417.6|413.5|417.67|413.57|417.48|413.38|22
1637911800000|2021-11-26 07:30:00|417.59|413.49|417.46|413.36|417.59|413.49|417.44|413.34|23
1637911810000|2021-11-26 07:30:10|417.47|413.37|417.52|413.42|417.54|413.44|417.4|413.3|25
1637911820000|2021-11-26 07:30:20|417.49|413.39|417.49|413.39|417.6|413.5|417.46|413.36|16
1637911830000|2021-11-26 07:30:30|417.56|413.46|417.39|413.29|417.56|413.46|417.38|413.28|12
1637911840000|2021-11-26 07:30:40|417.38|413.28|417.09|412.99|417.39|413.29|417.09|412.99|18
1637911850000|2021-11-26 07:30:50|417.12|413.02|417.08|412.98|417.14|413.04|417.03|412.93|25
1637911860000|2021-11-26 07:31:00|417.04|412.94|416.78|412.68|417.04|412.94|416.78|412.68|20
1637911870000|2021-11-26 07:31:10|416.77|412.67|417.01|412.91|417.04|412.94|416.71|412.61|23
1637911880000|2021-11-26 07:31:20|417|412.9|417.09|412.99|417.14|413.04|416.98|412.88|25
1637911890000|2021-11-26 07:31:30|417.24|413.14|417.04|412.94|417.28|413.18|417.04|412.94|32
1637911900000|2021-11-26 07:31:40|417.05|412.95|417.04|412.94|417.14|413.04|416.9|412.8|19
1637911910000|2021-11-26 07:31:50|417.08|412.98|417.16|413.06|417.17|413.07|417.03|412.93|22
1637911920000|2021-11-26 07:32:00|417.18|413.08|417.52|413.42|417.52|413.42|417.18|413.08|20
1637911930000|2021-11-26 07:32:10|417.55|413.45|417.54|413.44|417.59|413.49|417.49|413.39|9
1637911940000|2021-11-26 07:32:20|417.55|413.45|417.45|413.35|417.55|413.45|417.43|413.33|13
1637911950000|2021-11-26 07:32:30|417.48|413.38|417.56|413.46|417.56|413.46|417.35|413.25|22
1637911960000|2021-11-26 07:32:40|417.55|413.45|417.3|413.2|417.55|413.45|417.3|413.2|24
1637911970000|2021-11-26 07:32:50|417.29|413.19|417.2|413.1|417.33|413.23|417.15|413.05|22
1637911980000|2021-11-26 07:33:00|417.23|413.13|417.2|413.1|417.23|413.13|417.07|412.97|19
1637911990000|2021-11-26 07:33:10|417.21|413.11|416.93|412.83|417.21|413.11|416.93|412.83|19
1637912000000|2021-11-26 07:33:20|416.92|412.82|417.13|413.03|417.13|413.03|416.75|412.65|26
1637912010000|2021-11-26 07:33:30|417.14|413.04|416.89|412.79|417.15|413.05|416.84|412.74|25
1637912020000|2021-11-26 07:33:40|416.92|412.82|416.96|412.86|417.04|412.94|416.9|412.8|20
1637912030000|2021-11-26 07:33:50|416.95|412.85|416.97|412.87|417.01|412.91|416.93|412.83|17
1637912040000|2021-11-26 07:34:00|416.96|412.86|416.65|412.55|416.96|412.86|416.65|412.55|19
1637912050000|2021-11-26 07:34:10|416.66|412.56|416.79|412.69|416.82|412.72|416.6|412.5|26
1637912060000|2021-11-26 07:34:20|416.78|412.68|416.6|412.5|416.78|412.68|416.6|412.5|16
1637912070000|2021-11-26 07:34:30|416.58|412.48|416.53|412.43|416.58|412.48|416.51|412.41|27
1637912080000|2021-11-26 07:34:40|416.51|412.41|416.55|412.45|416.64|412.54|416.48|412.38|21
1637912090000|2021-11-26 07:34:50|416.54|412.44|416.29|412.19|416.54|412.44|416.2|412.1|28
1637912100000|2021-11-26 07:35:00|416.34|412.24|416.63|412.53|416.76|412.66|416.23|412.13|34
1637912110000|2021-11-26 07:35:10|416.57|412.47|416.57|412.47|416.6|412.5|416.51|412.41|20
1637912120000|2021-11-26 07:35:20|416.58|412.48|416.33|412.23|416.59|412.49|416.3|412.2|27
1637912130000|2021-11-26 07:35:30|416.31|412.21|416.29|412.19|416.37|412.27|416.29|412.19|23
1637912140000|2021-11-26 07:35:40|416.34|412.24|416.22|412.12|416.37|412.27|416.22|412.12|22
1637912150000|2021-11-26 07:35:50|416.21|412.11|416.02|411.92|416.22|412.12|416.02|411.92|25
1637912160000|2021-11-26 07:36:00|416|411.9|415.9|411.8|416.01|411.91|415.79|411.69|28
1637912170000|2021-11-26 07:36:10|415.91|411.81|415.78|411.68|415.95|411.85|415.75|411.65|21
1637912180000|2021-11-26 07:36:20|415.75|411.65|415.61|411.51|415.78|411.68|415.42|411.32|31
1637912190000|2021-11-26 07:36:30|415.63|411.53|415.84|411.74|415.87|411.77|415.59|411.49|25
1637912200000|2021-11-26 07:36:40|415.82|411.72|415.54|411.44|415.82|411.72|415.53|411.43|18
1637912210000|2021-11-26 07:36:50|415.53|411.43|415.33|411.23|415.56|411.46|415.33|411.23|22
1637912220000|2021-11-26 07:37:00|415.32|411.22|415.41|411.31|415.43|411.33|415.2|411.1|30
1637912230000|2021-11-26 07:37:10|415.42|411.32|415.53|411.43|415.68|411.58|415.41|411.31|25
1637912240000|2021-11-26 07:37:20|415.52|411.42|416.04|411.94|416.04|411.94|415.48|411.38|29
1637912250000|2021-11-26 07:37:30|416.03|411.93|415.68|411.58|416.03|411.93|415.64|411.54|24
1637912260000|2021-11-26 07:37:40|415.66|411.56|415.69|411.59|415.78|411.68|415.55|411.45|24
1637912270000|2021-11-26 07:37:50|415.71|411.61|415.65|411.55|415.74|411.64|415.6|411.5|21
1637912280000|2021-11-26 07:38:00|415.66|411.56|415.6|411.5|415.71|411.61|415.58|411.48|18
1637912290000|2021-11-26 07:38:10|415.59|411.49|415.49|411.39|415.64|411.54|415.49|411.39|13
1637912300000|2021-11-26 07:38:20|415.47|411.37|415.22|411.12|415.47|411.37|415.22|411.12|24
1637912310000|2021-11-26 07:38:30|415.23|411.13|414.88|410.78|415.25|411.15|414.8|410.7|26
1637912320000|2021-11-26 07:38:40|414.86|410.76|415.3|411.2|415.3|411.2|414.82|410.72|28
1637912330000|2021-11-26 07:38:50|415.31|411.21|415.26|411.16|415.44|411.34|415.24|411.14|23
1637912340000|2021-11-26 07:39:00|415.2|411.1|415.15|411.05|415.46|411.36|415.12|411.02|28
1637912350000|2021-11-26 07:39:10|415.14|411.04|414.81|410.71|415.15|411.05|414.74|410.64|34
1637912360000|2021-11-26 07:39:20|414.71|410.61|414.4|410.3|414.81|410.71|414.4|410.3|26
1637912370000|2021-11-26 07:39:30|414.37|410.27|414.53|410.43|414.56|410.46|414.12|410.02|29
1637912380000|2021-11-26 07:39:40|414.52|410.42|414.35|410.25|414.53|410.43|414.23|410.13|31
1637912390000|2021-11-26 07:39:50|414.34|410.24|414.19|410.09|414.36|410.26|414.19|410.09|18
1637912400000|2021-11-26 07:40:00|414.17|410.07|414.18|410.08|414.2|410.1|413.96|409.86|29
1637912410000|2021-11-26 07:40:10|414.16|410.06|414|409.9|414.24|410.14|413.99|409.89|31
1637912420000|2021-11-26 07:40:20|413.94|409.84|413.86|409.76|413.95|409.85|413.63|409.53|27
1637912430000|2021-11-26 07:40:30|413.84|409.74|412.9|408.8|413.91|409.81|412.9|408.8|30
1637912440000|2021-11-26 07:40:40|412.89|408.79|412.31|408.21|412.89|408.79|412.31|408.21|30
1637912450000|2021-11-26 07:40:50|412.35|408.25|412.73|408.63|413.06|408.96|412.35|408.25|31
1637912460000|2021-11-26 07:41:00|412.75|408.65|413.43|409.33|413.51|409.41|412.73|408.63|23
1637912470000|2021-11-26 07:41:10|413.5|409.4|413.53|409.43|413.64|409.54|413.48|409.38|27
1637912480000|2021-11-26 07:41:20|413.51|409.41|413.75|409.65|413.75|409.65|413.35|409.25|27
1637912490000|2021-11-26 07:41:30|413.83|409.73|413.79|409.69|413.93|409.83|413.67|409.57|32
1637912500000|2021-11-26 07:41:40|413.78|409.68|413.66|409.56|413.8|409.7|413.6|409.5|22
1637912510000|2021-11-26 07:41:50|413.67|409.57|413.58|409.48|413.71|409.61|413.49|409.39|27
1637912520000|2021-11-26 07:42:00|413.56|409.46|413.18|409.08|413.56|409.46|413.18|409.08|29
1637912530000|2021-11-26 07:42:10|413.16|409.06|412.84|408.74|413.16|409.06|412.8|408.7|27
1637912540000|2021-11-26 07:42:20|412.8|408.7|412.75|408.65|412.84|408.74|412.67|408.57|25
1637912550000|2021-11-26 07:42:30|412.76|408.66|412.29|408.19|412.78|408.68|412.29|408.19|22
1637912560000|2021-11-26 07:42:40|412.27|408.17|411.78|407.68|412.27|408.17|411.7|407.6|27
1637912570000|2021-11-26 07:42:50|411.8|407.7|411.98|407.88|412.04|407.94|411.8|407.7|21
1637912580000|2021-11-26 07:43:00|411.97|407.87|411.76|407.66|412.07|407.97|411.73|407.63|21
1637912590000|2021-11-26 07:43:10|411.74|407.64|411.72|407.62|411.84|407.74|411.72|407.62|19
1637912600000|2021-11-26 07:43:20|411.71|407.61|412.01|407.91|412.01|407.91|411.69|407.59|24
1637912610000|2021-11-26 07:43:30|412.07|407.97|411.78|407.68|412.08|407.98|411.78|407.68|21
1637912620000|2021-11-26 07:43:40|411.75|407.65|412.27|408.17|412.27|408.17|411.75|407.65|17
1637912630000|2021-11-26 07:43:50|412.29|408.19|412.3|408.2|412.52|408.42|412.27|408.17|26
1637912640000|2021-11-26 07:44:00|412.31|408.21|412.13|408.03|412.44|408.34|412.09|407.99|27
1637912650000|2021-11-26 07:44:10|412.12|408.02|412.03|407.93|412.2|408.1|411.99|407.89|20
1637912660000|2021-11-26 07:44:20|412.04|407.94|411.95|407.85|412.04|407.94|411.83|407.73|18
1637912670000|2021-11-26 07:44:30|411.91|407.81|411.72|407.62|411.91|407.81|411.62|407.52|22
1637912680000|2021-11-26 07:44:40|411.76|407.66|411.25|407.15|411.84|407.74|411.25|407.15|25
1637912690000|2021-11-26 07:44:50|411.26|407.16|410.91|406.81|411.26|407.16|410.72|406.62|28
1637912700000|2021-11-26 07:45:00|410.9|406.8|410.67|406.57|410.9|406.8|410.47|406.37|31
1637912710000|2021-11-26 07:45:10|410.68|406.58|411.02|406.92|411.02|406.92|410.58|406.48|28
1637912720000|2021-11-26 07:45:20|411|406.9|411.49|407.39|411.49|407.39|411|406.9|25
1637912730000|2021-11-26 07:45:30|411.54|407.44|411.69|407.59|411.73|407.63|411.49|407.39|30
1637912740000|2021-11-26 07:45:40|411.7|407.6|412.25|408.15|412.34|408.24|411.7|407.6|28
1637912750000|2021-11-26 07:45:50|412.27|408.17|412.35|408.25|412.41|408.31|412.23|408.13|27
1637912760000|2021-11-26 07:46:00|412.42|408.32|412.09|407.99|412.42|408.32|412.05|407.95|30
1637912770000|2021-11-26 07:46:10|412.1|408|412.4|408.3|412.47|408.37|412.1|408|27
1637912780000|2021-11-26 07:46:20|412.42|408.32|412.55|408.45|412.63|408.53|412.35|408.25|28
1637912790000|2021-11-26 07:46:30|412.54|408.44|412.71|408.61|412.9|408.8|412.5|408.4|30
1637912800000|2021-11-26 07:46:40|412.66|408.56|412.16|408.06|412.67|408.57|412.16|408.06|31
1637912810000|2021-11-26 07:46:50|412.15|408.05|412.28|408.18|412.28|408.18|412.14|408.04|25
1637912820000|2021-11-26 07:47:00|412.32|408.22|411.87|407.77|412.34|408.24|411.85|407.75|22
1637912830000|2021-11-26 07:47:10|411.73|407.63|411.67|407.57|411.95|407.85|411.67|407.57|27
1637912840000|2021-11-26 07:47:20|411.66|407.56|411.48|407.38|411.67|407.57|411.45|407.35|27
1637912850000|2021-11-26 07:47:30|411.51|407.41|411.37|407.27|411.52|407.42|411.37|407.27|13
1637912860000|2021-11-26 07:47:40|411.35|407.25|411.04|406.94|411.44|407.34|411.04|406.94|19
1637912870000|2021-11-26 07:47:50|411.05|406.95|410.76|406.66|411.16|407.06|410.76|406.66|22
1637912880000|2021-11-26 07:48:00|410.78|406.68|410.78|406.68|410.82|406.72|410.73|406.63|21
1637912890000|2021-11-26 07:48:10|410.76|406.66|410.13|406.03|410.78|406.68|410.11|406.01|29
1637912900000|2021-11-26 07:48:20|410.12|406.02|409.43|405.33|410.12|406.02|409.43|405.33|31
1637912910000|2021-11-26 07:48:30|409.45|405.35|409.87|405.77|410.02|405.92|409.45|405.35|37
1637912920000|2021-11-26 07:48:40|409.86|405.76|410.16|406.06|410.23|406.13|409.83|405.73|32
1637912930000|2021-11-26 07:48:50|410.15|406.05|410.16|406.06|410.36|406.26|410.12|406.02|29
1637912940000|2021-11-26 07:49:00|410.09|405.99|409.74|405.64|410.09|405.99|409.48|405.38|30
1637912950000|2021-11-26 07:49:10|409.76|405.66|409.86|405.76|409.9|405.8|409.65|405.55|30
1637912960000|2021-11-26 07:49:20|409.83|405.73|409.22|405.12|409.85|405.75|409.22|405.12|32
1637912970000|2021-11-26 07:49:30|409.23|405.13|408.73|404.63|409.26|405.16|408.73|404.63|23
1637912980000|2021-11-26 07:49:40|408.74|404.64|409.13|405.03|409.13|405.03|408.69|404.59|26
1637912990000|2021-11-26 07:49:50|409.16|405.06|409.18|405.08|409.43|405.33|409.02|404.92|28
1637913000000|2021-11-26 07:50:00|409.19|405.09|409.01|404.91|409.21|405.11|408.88|404.78|34
1637913010000|2021-11-26 07:50:10|408.95|404.85|409.09|404.99|409.25|405.15|408.95|404.85|31
1637913020000|2021-11-26 07:50:20|409.11|405.01|409.52|405.42|409.61|405.51|409.09|404.99|27
1637913030000|2021-11-26 07:50:30|409.45|405.35|409.04|404.94|409.45|405.35|409.01|404.91|26
1637913040000|2021-11-26 07:50:40|409.02|404.92|408.65|404.55|409.12|405.02|408.65|404.55|31
1637913050000|2021-11-26 07:50:50|408.7|404.6|408.73|404.63|408.77|404.67|408.61|404.51|24
1637913060000|2021-11-26 07:51:00|408.79|404.69|408.24|404.14|408.84|404.74|408.24|404.14|29
1637913070000|2021-11-26 07:51:10|408.22|404.12|407.89|403.79|408.22|404.12|407.86|403.76|11
1638000000000|2021-11-27 08:00:00|391.67|387.57|391.85|387.75|391.85|387.75|391.61|387.51|16
1638000010000|2021-11-27 08:00:10|391.86|387.76|391.84|387.74|391.88|387.78|391.84|387.74|9
1638000020000|2021-11-27 08:00:20|391.94|387.84|392.04|387.94|392.05|387.95|391.94|387.84|15
1638000030000|2021-11-27 08:00:30|392.03|387.93|392.01|387.91|392.03|387.93|392.01|387.91|8
1638000040000|2021-11-27 08:00:40|392|387.9|392.05|387.95|392.05|387.95|392|387.9|15
1638000050000|2021-11-27 08:00:50|392.04|387.94|392.12|388.02|392.12|388.02|392.03|387.93|13
1638000060000|2021-11-27 08:01:00|392.13|388.03|392.04|387.94|392.14|388.04|392.04|387.94|17
1638000070000|2021-11-27 08:01:10|392.07|387.97|392.09|387.99|392.11|388.01|392.04|387.94|15
1638000080000|2021-11-27 08:01:20|392.11|388.01|392.14|388.04|392.15|388.05|392.08|387.98|15
1638000090000|2021-11-27 08:01:30|392.13|388.03|392.14|388.04|392.17|388.07|392.12|388.02|14
1638000100000|2021-11-27 08:01:40|392.16|388.06|392.17|388.07|392.17|388.07|392.14|388.04|5
1638000110000|2021-11-27 08:01:50|392.16|388.06|392.15|388.05|392.16|388.06|392.1|388|11
1638000120000|2021-11-27 08:02:00|392.14|388.04|392.65|388.55|392.65|388.55|392.14|388.04|21
1638000130000|2021-11-27 08:02:10|392.66|388.56|392.74|388.64|392.88|388.78|392.66|388.56|20
1638000140000|2021-11-27 08:02:20|392.72|388.62|392.72|388.62|392.73|388.63|392.63|388.53|13
1638000150000|2021-11-27 08:02:30|392.73|388.63|393.16|389.06|393.31|389.21|392.73|388.63|24
1638000160000|2021-11-27 08:02:40|393.2|389.1|393.12|389.02|393.36|389.26|393.12|389.02|22
1638000170000|2021-11-27 08:02:50|393.13|389.03|393.14|389.04|393.16|389.06|392.99|388.89|16
1638000180000|2021-11-27 08:03:00|393.15|389.05|393.36|389.26|393.36|389.26|392.97|388.87|30
1638000190000|2021-11-27 08:03:10|393.35|389.25|393.37|389.27|393.39|389.29|393.35|389.25|6
1638000200000|2021-11-27 08:03:20|393.32|389.22|393.23|389.13|393.32|389.22|393.22|389.12|22
1638000210000|2021-11-27 08:03:30|393.22|389.12|393.22|389.12|393.26|389.16|393.22|389.12|13
1638000220000|2021-11-27 08:03:40|393.21|389.11|393.11|389.01|393.23|389.13|393.09|388.99|17
1638000230000|2021-11-27 08:03:50|393.12|389.02|392.98|388.88|393.12|389.02|392.98|388.88|15
1638000240000|2021-11-27 08:04:00|392.97|388.87|393.03|388.93|393.03|388.93|392.97|388.87|22
1638000250000|2021-11-27 08:04:10|393.02|388.92|392.99|388.89|393.03|388.93|392.99|388.89|9
1638000260000|2021-11-27 08:04:20|392.98|388.88|393.03|388.93|393.03|388.93|392.98|388.88|14
1638000270000|2021-11-27 08:04:30|393.05|388.95|393.09|388.99|393.09|388.99|393.04|388.94|8
1638000280000|2021-11-27 08:04:40|393.1|389|393.13|389.03|393.14|389.04|393.09|388.99|12
1638000290000|2021-11-27 08:04:50|393.14|389.04|393.11|389.01|393.16|389.06|393.1|389|6
1638000300000|2021-11-27 08:05:00|393.09|388.99|393.05|388.95|393.1|389|393.05|388.95|7
1638000310000|2021-11-27 08:05:10|393.03|388.93|392.77|388.67|393.03|388.93|392.7|388.6|24
1638000320000|2021-11-27 08:05:20|392.76|388.66|392.81|388.71|392.84|388.74|392.76|388.66|17
1638000330000|2021-11-27 08:05:30|392.83|388.73|392.97|388.87|392.97|388.87|392.83|388.73|13
1638000340000|2021-11-27 08:05:40|392.96|388.86|392.98|388.88|392.98|388.88|392.93|388.83|9
1638000350000|2021-11-27 08:05:50|393.07|388.97|393.06|388.96|393.07|388.97|393.02|388.92|13
1638000360000|2021-11-27 08:06:00|393.09|388.99|393.21|389.11|393.21|389.11|393.08|388.98|6
1638000370000|2021-11-27 08:06:10|393.2|389.1|393.08|388.98|393.2|389.1|393.08|388.98|7
1638000380000|2021-11-27 08:06:20|393.11|389.01|393.13|389.03|393.15|389.05|393.11|389.01|10
1638000390000|2021-11-27 08:06:30|393.15|389.05|393.14|389.04|393.15|389.05|393.14|389.04|2
1638000400000|2021-11-27 08:06:40|393.15|389.05|393.21|389.11|393.22|389.12|393.15|389.05|6
1638000410000|2021-11-27 08:06:50|393.22|389.12|393.23|389.13|393.23|389.13|393.22|389.12|2
1638000420000|2021-11-27 08:07:00|393.22|389.12|393.36|389.26|393.38|389.28|393.22|389.12|17
1638000430000|2021-11-27 08:07:10|393.35|389.25|393.29|389.19|393.35|389.25|393.27|389.17|8
1638000440000|2021-11-27 08:07:20|393.28|389.18|393.24|389.14|393.28|389.18|393.19|389.09|17
1638000450000|2021-11-27 08:07:30|393.28|389.18|393.25|389.15|393.28|389.18|393.24|389.14|7
1638000460000|2021-11-27 08:07:40|393.26|389.16|393.23|389.13|393.26|389.16|393.22|389.12|5
1638000470000|2021-11-27 08:07:50|393.21|389.11|393.01|388.91|393.21|389.11|393.01|388.91|11
1638000480000|2021-11-27 08:08:00|392.98|388.88|392.98|388.88|392.98|388.88|392.98|388.88|1
1638000490000|2021-11-27 08:08:10|392.97|388.87|393.21|389.11|393.22|389.12|392.97|388.87|12
1638000500000|2021-11-27 08:08:20|393.17|389.07|393.18|389.08|393.18|389.08|393.17|389.07|2
1638000510000|2021-11-27 08:08:30|393.26|389.16|393.26|389.16|393.27|389.17|393.25|389.15|4
1638000520000|2021-11-27 08:08:40|393.25|389.15|393.32|389.22|393.32|389.22|393.25|389.15|9
1638000530000|2021-11-27 08:08:50|393.31|389.21|393.35|389.25|393.35|389.25|393.31|389.21|5
1638000540000|2021-11-27 08:09:00|393.36|389.26|393.42|389.32|393.44|389.34|393.36|389.26|8
1638000550000|2021-11-27 08:09:10|393.49|389.39|393.57|389.47|393.63|389.53|393.47|389.37|19
1638000560000|2021-11-27 08:09:20|393.65|389.55|393.59|389.49|393.65|389.55|393.55|389.45|24
1638000570000|2021-11-27 08:09:30|393.58|389.48|393.61|389.51|393.66|389.56|393.58|389.48|12
1638000580000|2021-11-27 08:09:40|393.6|389.5|393.61|389.51|393.65|389.55|393.6|389.5|18
1638000590000|2021-11-27 08:09:50|393.6|389.5|393.61|389.51|393.61|389.51|393.6|389.5|4
1638000600000|2021-11-27 08:10:00|393.62|389.52|393.62|389.52|393.63|389.53|393.61|389.51|6
1638000610000|2021-11-27 08:10:10|393.63|389.53|393.63|389.53|393.63|389.53|393.62|389.52|3
1638000620000|2021-11-27 08:10:20|393.64|389.54|393.66|389.56|393.66|389.56|393.58|389.48|7
1638000630000|2021-11-27 08:10:30|393.68|389.58|393.77|389.67|393.77|389.67|393.67|389.57|6
1638000640000|2021-11-27 08:10:40|393.76|389.66|393.75|389.65|393.76|389.66|393.71|389.61|9
1638000650000|2021-11-27 08:10:50|393.77|389.67|393.69|389.59|393.78|389.68|393.68|389.58|24
1638000660000|2021-11-27 08:11:00|393.72|389.62|393.94|389.84|393.94|389.84|393.72|389.62|22
1638000670000|2021-11-27 08:11:10|393.93|389.83|394.07|389.97|394.08|389.98|393.92|389.82|8
1638000680000|2021-11-27 08:11:20|394.08|389.98|393.93|389.83|394.1|390|393.93|389.83|12
1638000690000|2021-11-27 08:11:30|393.9|389.8|393.97|389.87|393.97|389.87|393.9|389.8|13
1638000700000|2021-11-27 08:11:40|393.94|389.84|394.19|390.09|394.19|390.09|393.93|389.83|26
1638000710000|2021-11-27 08:11:50|394.2|390.1|394.24|390.14|394.27|390.17|394.2|390.1|17
1638000720000|2021-11-27 08:12:00|394.25|390.15|394.55|390.45|394.55|390.45|394.25|390.15|19
1638000730000|2021-11-27 08:12:10|394.54|390.44|394.68|390.58|394.68|390.58|394.53|390.43|20
1638000740000|2021-11-27 08:12:20|394.67|390.57|394.76|390.66|394.77|390.67|394.6|390.5|20
1638000750000|2021-11-27 08:12:30|394.75|390.65|394.81|390.71|394.81|390.71|394.75|390.65|15
1638000760000|2021-11-27 08:12:40|394.8|390.7|395.05|390.95|395.11|391.01|394.8|390.7|12
1638000770000|2021-11-27 08:12:50|395.09|390.99|395.31|391.21|395.31|391.21|395.09|390.99|7
1638000780000|2021-11-27 08:13:00|395.41|391.31|395.67|391.57|395.67|391.57|395.38|391.28|17
1638000790000|2021-11-27 08:13:10|395.68|391.58|396.14|392.04|396.14|392.04|395.68|391.58|21
1638000800000|2021-11-27 08:13:20|396.13|392.03|396.55|392.45|396.55|392.45|396.13|392.03|19
1638000810000|2021-11-27 08:13:30|396.58|392.48|397.02|392.92|397.02|392.92|396.57|392.47|19
1638000820000|2021-11-27 08:13:40|397.03|392.93|397.36|393.26|397.4|393.3|397.02|392.92|25
1638000830000|2021-11-27 08:13:50|397.35|393.25|396.58|392.48|397.35|393.25|396.49|392.39|30
1638000840000|2021-11-27 08:14:00|396.57|392.47|396.21|392.11|396.57|392.47|396.21|392.11|23
1638000850000|2021-11-27 08:14:10|396.25|392.15|396.57|392.47|396.57|392.47|396.25|392.15|31
1638000860000|2021-11-27 08:14:20|396.5|392.4|396.29|392.19|396.51|392.41|396.22|392.12|32
1638000870000|2021-11-27 08:14:30|396.32|392.22|396.34|392.24|396.44|392.34|396.27|392.17|24
1638000880000|2021-11-27 08:14:40|396.35|392.25|396.33|392.23|396.38|392.28|396.32|392.22|15
1638000890000|2021-11-27 08:14:50|396.36|392.26|396.63|392.53|396.65|392.55|396.33|392.23|11
1638000900000|2021-11-27 08:15:00|396.69|392.59|397.02|392.92|397.05|392.95|396.69|392.59|28
1638000910000|2021-11-27 08:15:10|397.04|392.94|396.96|392.86|397.05|392.95|396.91|392.81|29
1638000920000|2021-11-27 08:15:20|396.99|392.89|396.89|392.79|397.01|392.91|396.88|392.78|23
1638000930000|2021-11-27 08:15:30|396.91|392.81|396.88|392.78|396.93|392.83|396.86|392.76|16
1638000940000|2021-11-27 08:15:40|396.91|392.81|396.56|392.46|396.91|392.81|396.56|392.46|22
1638000950000|2021-11-27 08:15:50|396.54|392.44|396.15|392.05|396.54|392.44|396.15|392.05|23
1638000960000|2021-11-27 08:16:00|396.17|392.07|396.16|392.06|396.18|392.08|396.13|392.03|15
1638000970000|2021-11-27 08:16:10|396.17|392.07|395.87|391.77|396.17|392.07|395.86|391.76|20
1638000980000|2021-11-27 08:16:20|395.86|391.76|395.41|391.31|395.86|391.76|395.38|391.28|26
1638000990000|2021-11-27 08:16:30|395.53|391.43|395.55|391.45|395.75|391.65|395.52|391.42|28
1638001000000|2021-11-27 08:16:40|395.54|391.44|395.35|391.25|395.54|391.44|395.34|391.24|15
1638001010000|2021-11-27 08:16:50|395.34|391.24|395.44|391.34|395.48|391.38|395.21|391.11|28
1638001020000|2021-11-27 08:17:00|395.41|391.31|395.21|391.11|395.41|391.31|395.21|391.11|22
1638001030000|2021-11-27 08:17:10|395.2|391.1|395.36|391.26|395.36|391.26|395|390.9|23
1638001040000|2021-11-27 08:17:20|395.35|391.25|395.32|391.22|395.44|391.34|395.29|391.19|28
1638001050000|2021-11-27 08:17:30|395.33|391.23|395.29|391.19|395.33|391.23|395.19|391.09|24
1638001060000|2021-11-27 08:17:40|395.27|391.17|395.54|391.44|395.56|391.46|395.27|391.17|21
1638001070000|2021-11-27 08:17:50|395.51|391.41|395.42|391.32|395.51|391.41|395.42|391.32|9
1638001080000|2021-11-27 08:18:00|395.39|391.29|395.33|391.23|395.39|391.29|395.19|391.09|23
1638001090000|2021-11-27 08:18:10|395.34|391.24|395.4|391.3|395.41|391.31|395.34|391.24|13
1638001100000|2021-11-27 08:18:20|395.42|391.32|395.45|391.35|395.47|391.37|395.4|391.3|10
1638001110000|2021-11-27 08:18:30|395.46|391.36|395.32|391.22|395.52|391.42|395.32|391.22|19
1638001120000|2021-11-27 08:18:40|395.31|391.21|394.89|390.79|395.31|391.21|394.89|390.79|19
1638001130000|2021-11-27 08:18:50|394.88|390.78|394.81|390.71|394.88|390.78|394.72|390.62|18
1638001140000|2021-11-27 08:19:00|394.83|390.73|395.12|391.02|395.12|391.02|394.83|390.73|18
1638001150000|2021-11-27 08:19:10|395.14|391.04|395.1|391|395.18|391.08|395.1|391|21
1638001160000|2021-11-27 08:19:20|395.08|390.98|395.16|391.06|395.17|391.07|394.97|390.87|24
1638001170000|2021-11-27 08:19:30|395.18|391.08|395.38|391.28|395.4|391.3|395.18|391.08|19
1638001180000|2021-11-27 08:19:40|395.4|391.3|395.47|391.37|395.47|391.37|395.4|391.3|6
1638001190000|2021-11-27 08:19:50|395.46|391.36|395.62|391.52|395.62|391.52|395.46|391.36|10
1638001200000|2021-11-27 08:20:00|395.61|391.51|395.72|391.62|395.73|391.63|395.6|391.5|10
1638001210000|2021-11-27 08:20:10|395.71|391.61|395.59|391.49|395.73|391.63|395.59|391.49|9
1638001220000|2021-11-27 08:20:20|395.58|391.48|395.84|391.74|395.84|391.74|395.51|391.41|16
1638001230000|2021-11-27 08:20:30|395.85|391.75|396.1|392|396.1|392|395.85|391.75|14
1638001240000|2021-11-27 08:20:40|396.24|392.14|396.27|392.17|396.28|392.18|396.15|392.05|20
1638001250000|2021-11-27 08:20:50|396.26|392.16|396.1|392|396.27|392.17|396.1|392|11
1638001260000|2021-11-27 08:21:00|396.08|391.98|396.27|392.17|396.27|392.17|396.07|391.97|17
1638001270000|2021-11-27 08:21:10|396.26|392.16|396.35|392.25|396.46|392.36|396.26|392.16|17
1638001280000|2021-11-27 08:21:20|396.33|392.23|397.01|392.91|397.01|392.91|396.33|392.23|22
1638001290000|2021-11-27 08:21:30|397.02|392.92|397.12|393.02|397.39|393.29|397.02|392.92|21
1638001300000|2021-11-27 08:21:40|397.13|393.03|396.96|392.86|397.13|393.03|396.96|392.86|9
1638001310000|2021-11-27 08:21:50|397|392.9|397.24|393.14|397.33|393.23|397|392.9|25
1638001320000|2021-11-27 08:22:00|397.22|393.12|396.86|392.76|397.22|393.12|396.86|392.76|21
1638001330000|2021-11-27 08:22:10|396.84|392.74|397|392.9|397.03|392.93|396.84|392.74|21
1638001340000|2021-11-27 08:22:20|397.03|392.93|396.95|392.85|397.07|392.97|396.91|392.81|20
1638001350000|2021-11-27 08:22:30|396.96|392.86|397.11|393.01|397.11|393.01|396.96|392.86|23
1638001360000|2021-11-27 08:22:40|397.12|393.02|397.43|393.33|397.43|393.33|397.12|393.02|24
1638001370000|2021-11-27 08:22:50|397.45|393.35|397.18|393.08|397.45|393.35|397.17|393.07|28
1638001380000|2021-11-27 08:23:00|397.16|393.06|396.97|392.87|397.16|393.06|396.95|392.85|28
1638001390000|2021-11-27 08:23:10|396.98|392.88|397.24|393.14|397.28|393.18|396.98|392.88|25
1638001400000|2021-11-27 08:23:20|397.21|393.11|397.18|393.08|397.21|393.11|397.16|393.06|4
1638001410000|2021-11-27 08:23:30|397.19|393.09|397.05|392.95|397.21|393.11|397.05|392.95|18
1638001420000|2021-11-27 08:23:40|397.04|392.94|396.97|392.87|397.09|392.99|396.95|392.85|20
1638001430000|2021-11-27 08:23:50|397.01|392.91|396.72|392.62|397.01|392.91|396.72|392.62|25
1638001440000|2021-11-27 08:24:00|396.71|392.61|396.76|392.66|396.76|392.66|396.67|392.57|19
1638001450000|2021-11-27 08:24:10|396.75|392.65|397.06|392.96|397.06|392.96|396.75|392.65|20
1638001460000|2021-11-27 08:24:20|397.07|392.97|397.06|392.96|397.09|392.99|397.03|392.93|9
1638001470000|2021-11-27 08:24:30|397.08|392.98|397.07|392.97|397.14|393.04|397.04|392.94|24
1638001480000|2021-11-27 08:24:40|397.09|392.99|396.73|392.63|397.13|393.03|396.67|392.57|26
1638001490000|2021-11-27 08:24:50|396.67|392.57|396.84|392.74|396.89|392.79|396.67|392.57|21
1638001500000|2021-11-27 08:25:00|396.85|392.75|396.76|392.66|396.85|392.75|396.76|392.66|17
1638001510000|2021-11-27 08:25:10|396.75|392.65|396.56|392.46|396.75|392.65|396.56|392.46|14
1638001520000|2021-11-27 08:25:20|396.57|392.47|396.71|392.61|396.76|392.66|396.57|392.47|24
1638001530000|2021-11-27 08:25:30|396.7|392.6|396.65|392.55|396.7|392.6|396.54|392.44|24
1638001540000|2021-11-27 08:25:40|396.64|392.54|396.42|392.32|396.68|392.58|396.4|392.3|22
1638001550000|2021-11-27 08:25:50|396.41|392.31|396.47|392.37|396.48|392.38|396.37|392.27|18
1638001560000|2021-11-27 08:26:00|396.45|392.35|396.27|392.17|396.47|392.37|396.27|392.17|19
1638001570000|2021-11-27 08:26:10|396.29|392.19|396.2|392.1|396.29|392.19|396.2|392.1|18
1638001580000|2021-11-27 08:26:20|396.19|392.09|396.2|392.1|396.22|392.12|396.19|392.09|10
1638001590000|2021-11-27 08:26:30|396.19|392.09|396.49|392.39|396.51|392.41|396.19|392.09|21
1638001600000|2021-11-27 08:26:40|396.48|392.38|396.58|392.48|396.58|392.48|396.48|392.38|7
1638001610000|2021-11-27 08:26:50|396.61|392.51|396.79|392.69|396.79|392.69|396.51|392.41|20
1638001620000|2021-11-27 08:27:00|396.76|392.66|396.97|392.87|396.97|392.87|396.76|392.66|17
1638001630000|2021-11-27 08:27:10|397|392.9|397.23|393.13|397.23|393.13|397|392.9|18
1638001640000|2021-11-27 08:27:20|397.2|393.1|397.63|393.53|397.67|393.57|397.18|393.08|25
1638001650000|2021-11-27 08:27:30|397.61|393.51|397.71|393.61|397.86|393.76|397.57|393.47|24
1638001660000|2021-11-27 08:27:40|397.68|393.58|397.36|393.26|397.68|393.58|397.26|393.16|24
1638001670000|2021-11-27 08:27:50|397.35|393.25|397.84|393.74|397.91|393.81|397.34|393.24|33
1638001680000|2021-11-27 08:28:00|397.91|393.81|397.99|393.89|397.99|393.89|397.66|393.56|32
1638001690000|2021-11-27 08:28:10|398|393.9|397.99|393.89|398.02|393.92|397.84|393.74|32
1638001700000|2021-11-27 08:28:20|398.01|393.91|397.64|393.54|398.03|393.93|397.64|393.54|19
1638001710000|2021-11-27 08:28:30|397.65|393.55|397.76|393.66|397.78|393.68|397.65|393.55|23
1638001720000|2021-11-27 08:28:40|397.77|393.67|397.42|393.32|397.77|393.67|397.42|393.32|23
1638001730000|2021-11-27 08:28:50|397.38|393.28|397.4|393.3|397.4|393.3|397.28|393.18|25
1638001740000|2021-11-27 08:29:00|397.39|393.29|397.42|393.32|397.45|393.35|397.38|393.28|10
1638001750000|2021-11-27 08:29:10|397.41|393.31|397.42|393.32|397.43|393.33|397.41|393.31|5
1638001760000|2021-11-27 08:29:20|397.48|393.38|397.59|393.49|397.59|393.49|397.48|393.38|18
1638001770000|2021-11-27 08:29:30|397.6|393.5|397.84|393.74|397.84|393.74|397.59|393.49|12
1638001780000|2021-11-27 08:29:40|397.83|393.73|397.77|393.67|397.84|393.74|397.77|393.67|9
1638001790000|2021-11-27 08:29:50|397.76|393.66|397.84|393.74|397.84|393.74|397.74|393.64|12
1638001800000|2021-11-27 08:30:00|397.85|393.75|398.01|393.91|398.01|393.91|397.85|393.75|15
1638001810000|2021-11-27 08:30:10|398.03|393.93|398.09|393.99|398.19|394.09|398.02|393.92|23
1638001820000|2021-11-27 08:30:20|398.1|394|398.18|394.08|398.18|394.08|398.09|393.99|11
1638001830000|2021-11-27 08:30:30|398.17|394.07|398.04|393.94|398.17|394.07|398.02|393.92|14
1638001840000|2021-11-27 08:30:40|398.05|393.95|397.98|393.88|398.05|393.95|397.98|393.88|9
1638001850000|2021-11-27 08:30:50|398|393.9|398.27|394.17|398.33|394.23|397.98|393.88|20
1638001860000|2021-11-27 08:31:00|398.26|394.16|398.2|394.1|398.27|394.17|398.18|394.08|6
1638001870000|2021-11-27 08:31:10|398.21|394.11|398.42|394.32|398.45|394.35|398.21|394.11|16
1638001880000|2021-11-27 08:31:20|398.4|394.3|398.37|394.27|398.44|394.34|398.37|394.27|8
1638001890000|2021-11-27 08:31:30|398.36|394.26|398.45|394.35|398.45|394.35|398.35|394.25|17
1638001900000|2021-11-27 08:31:40|398.44|394.34|398.45|394.35|398.45|394.35|398.36|394.26|9
1638001910000|2021-11-27 08:31:50|398.46|394.36|398.48|394.38|398.5|394.4|398.43|394.33|21
1638001920000|2021-11-27 08:32:00|398.49|394.39|398.48|394.38|398.58|394.48|398.46|394.36|21
1638001930000|2021-11-27 08:32:10|398.43|394.33|398.23|394.13|398.43|394.33|398.22|394.12|20
1638001940000|2021-11-27 08:32:20|398.22|394.12|398.24|394.14|398.27|394.17|398.13|394.03|18
1638001950000|2021-11-27 08:32:30|398.23|394.13|398.1|394|398.23|394.13|398.06|393.96|20
1638001960000|2021-11-27 08:32:40|398.06|393.96|398.22|394.12|398.23|394.13|398.06|393.96|22
1638001970000|2021-11-27 08:32:50|398.21|394.11|398.18|394.08|398.21|394.11|398.18|394.08|6
1638001980000|2021-11-27 08:33:00|398.09|393.99|397.93|393.83|398.09|393.99|397.93|393.83|19
1638001990000|2021-11-27 08:33:10|397.92|393.82|397.74|393.64|397.93|393.83|397.7|393.6|24
1638002000000|2021-11-27 08:33:20|397.75|393.65|397.99|393.89|398|393.9|397.74|393.64|23
1638002010000|2021-11-27 08:33:30|398.01|393.91|398|393.9|398.03|393.93|397.91|393.81|29
1638002020000|2021-11-27 08:33:40|398.01|393.91|397.91|393.81|398.03|393.93|397.91|393.81|20
1638002030000|2021-11-27 08:33:50|397.92|393.82|397.87|393.77|397.94|393.84|397.87|393.77|13
1638002040000|2021-11-27 08:34:00|397.9|393.8|397.88|393.78|398.06|393.96|397.88|393.78|32
1638002050000|2021-11-27 08:34:10|397.89|393.79|397.91|393.81|397.92|393.82|397.88|393.78|15
1638002060000|2021-11-27 08:34:20|397.95|393.85|398.05|393.95|398.07|393.97|397.95|393.85|14
1638002070000|2021-11-27 08:34:30|398.1|394|397.96|393.86|398.1|394|397.96|393.86|10
1638002080000|2021-11-27 08:34:40|397.97|393.87|397.98|393.88|398.03|393.93|397.97|393.87|13
1638002090000|2021-11-27 08:34:50|397.97|393.87|397.93|393.83|397.97|393.87|397.91|393.81|8
1638002100000|2021-11-27 08:35:00|397.95|393.85|398.21|394.11|398.21|394.11|397.91|393.81|15
1638002110000|2021-11-27 08:35:10|398.18|394.08|398.16|394.06|398.24|394.14|398.1|394|15
1638002120000|2021-11-27 08:35:20|398.17|394.07|398.33|394.23|398.34|394.24|398.17|394.07|10
1638002130000|2021-11-27 08:35:30|398.34|394.24|398.62|394.52|398.62|394.52|398.33|394.23|20
1638002140000|2021-11-27 08:35:40|398.61|394.51|398.59|394.49|398.62|394.52|398.58|394.48|16
1638002150000|2021-11-27 08:35:50|398.61|394.51|399.08|394.98|399.08|394.98|398.61|394.51|16
1638002160000|2021-11-27 08:36:00|399.07|394.97|399.23|395.13|399.23|395.13|399.03|394.93|27
1638002170000|2021-11-27 08:36:10|399.21|395.11|399.14|395.04|399.23|395.13|399.1|395|20
1638002180000|2021-11-27 08:36:20|399.16|395.06|399.23|395.13|399.24|395.14|399.16|395.06|17
1638002190000|2021-11-27 08:36:30|399.26|395.16|399.49|395.39|399.49|395.39|399.16|395.06|28
1638002200000|2021-11-27 08:36:40|399.5|395.4|399.55|395.45|399.57|395.47|399.49|395.39|16
1638002210000|2021-11-27 08:36:50|399.56|395.46|399.55|395.45|399.56|395.46|399.55|395.45|2
1638002220000|2021-11-27 08:37:00|399.56|395.46|399.75|395.65|399.77|395.67|399.53|395.43|14
1638002230000|2021-11-27 08:37:10|399.74|395.64|399.33|395.23|399.74|395.64|399.31|395.21|26
1638002240000|2021-11-27 08:37:20|399.32|395.22|399.27|395.17|399.35|395.25|399.22|395.12|11
1638002250000|2021-11-27 08:37:30|399.28|395.18|399.01|394.91|399.28|395.18|399.01|394.91|16
1638002260000|2021-11-27 08:37:40|399.04|394.94|398.96|394.86|399.04|394.94|398.95|394.85|12
1638002270000|2021-11-27 08:37:50|398.91|394.81|398.67|394.57|398.93|394.83|398.67|394.57|16
1638002280000|2021-11-27 08:38:00|398.66|394.56|398.6|394.5|398.68|394.58|398.6|394.5|17
1638002290000|2021-11-27 08:38:10|398.57|394.47|398.47|394.37|398.57|394.47|398.35|394.25|16
1638002300000|2021-11-27 08:38:20|398.46|394.36|398.62|394.52|398.7|394.6|398.46|394.36|18
1638002310000|2021-11-27 08:38:30|398.65|394.55|398.77|394.67|398.77|394.67|398.64|394.54|9
1638002320000|2021-11-27 08:38:40|398.78|394.68|398.91|394.81|398.92|394.82|398.78|394.68|27
1638002330000|2021-11-27 08:38:50|398.9|394.8|398.75|394.65|398.91|394.81|398.72|394.62|19
1638002340000|2021-11-27 08:39:00|398.73|394.63|398.74|394.64|398.75|394.65|398.72|394.62|6
1638002350000|2021-11-27 08:39:10|398.75|394.65|399.07|394.97|399.22|395.12|398.75|394.65|28
1638002360000|2021-11-27 08:39:20|399.09|394.99|399.08|394.98|399.09|394.99|399.08|394.98|2
1638002370000|2021-11-27 08:39:30|399.07|394.97|398.83|394.73|399.07|394.97|398.79|394.69|21
1638002380000|2021-11-27 08:39:40|398.87|394.77|398.92|394.82|398.92|394.82|398.82|394.72|14
1638002390000|2021-11-27 08:39:50|398.93|394.83|398.93|394.83|398.96|394.86|398.91|394.81|12
1638002400000|2021-11-27 08:40:00|398.92|394.82|398.81|394.71|398.92|394.82|398.81|394.71|7
1638002410000|2021-11-27 08:40:10|398.78|394.68|398.68|394.58|398.78|394.68|398.64|394.54|16
1638002420000|2021-11-27 08:40:20|398.64|394.54|398.64|394.54|398.66|394.56|398.58|394.48|24
1638002430000|2021-11-27 08:40:30|398.63|394.53|398.68|394.58|398.68|394.58|398.56|394.46|15
1638002440000|2021-11-27 08:40:40|398.66|394.56|398.47|394.37|398.68|394.58|398.47|394.37|17
1638002450000|2021-11-27 08:40:50|398.48|394.38|398.48|394.38|398.48|394.38|398.48|394.38|1
1638002460000|2021-11-27 08:41:00|398.45|394.35|398.44|394.34|398.45|394.35|398.44|394.34|2
1638002470000|2021-11-27 08:41:10|398.45|394.35|398.41|394.31|398.45|394.35|398.39|394.29|6
1638002480000|2021-11-27 08:41:20|398.42|394.32|398.45|394.35|398.45|394.35|398.42|394.32|6
1638002490000|2021-11-27 08:41:30|398.46|394.36|398.46|394.36|398.46|394.36|398.43|394.33|3
1638002500000|2021-11-27 08:41:40|398.45|394.35|398.12|394.02|398.45|394.35|398.12|394.02|18
1638002510000|2021-11-27 08:41:50|398.11|394.01|398.1|394|398.12|394.02|398.1|394|5
1638002520000|2021-11-27 08:42:00|398.09|393.99|398.29|394.19|398.3|394.2|398.08|393.98|16
1638002530000|2021-11-27 08:42:10|398.27|394.17|398.31|394.21|398.32|394.22|398.27|394.17|11
1638002540000|2021-11-27 08:42:20|398.32|394.22|398.39|394.29|398.41|394.31|398.32|394.22|12
1638002550000|2021-11-27 08:42:30|398.41|394.31|398.49|394.39|398.49|394.39|398.39|394.29|16
1638002560000|2021-11-27 08:42:40|398.5|394.4|398.52|394.42|398.54|394.44|398.49|394.39|13
1638002570000|2021-11-27 08:42:50|398.51|394.41|398.36|394.26|398.51|394.41|398.34|394.24|12
1638002580000|2021-11-27 08:43:00|398.34|394.24|398.21|394.11|398.34|394.24|398.21|394.11|13
1638002590000|2021-11-27 08:43:10|398.19|394.09|398.1|394|398.22|394.12|398.1|394|11
1638002610000|2021-11-27 08:43:30|398.11|394.01|398.1|394|398.11|394.01|398.07|393.97|8
1638002620000|2021-11-27 08:43:40|398.13|394.03|398.14|394.04|398.16|394.06|398.13|394.03|4
1638002630000|2021-11-27 08:43:50|398.1|394|398.08|393.98|398.1|394|398.06|393.96|7
1638002640000|2021-11-27 08:44:00|398.1|394|398.01|393.91|398.17|394.07|398.01|393.91|14
1638002650000|2021-11-27 08:44:10|398.03|393.93|398|393.9|398.03|393.93|397.99|393.89|7
1638002660000|2021-11-27 08:44:20|398.01|393.91|398.08|393.98|398.11|394.01|398.01|393.91|7
1638002670000|2021-11-27 08:44:30|398.15|394.05|398.15|394.05|398.16|394.06|398.14|394.04|6
1638002680000|2021-11-27 08:44:40|398.12|394.02|398.26|394.16|398.26|394.16|398.12|394.02|16
1638002690000|2021-11-27 08:44:50|398.24|394.14|398.12|394.02|398.24|394.14|398.12|394.02|9
1638002700000|2021-11-27 08:45:00|398.11|394.01|398.14|394.04|398.15|394.05|398.11|394.01|6
1638002710000|2021-11-27 08:45:10|398.13|394.03|398.09|393.99|398.14|394.04|398.07|393.97|9
1638002720000|2021-11-27 08:45:20|398.06|393.96|398.1|394|398.1|394|398.06|393.96|6
1638002730000|2021-11-27 08:45:30|398.09|393.99|398|393.9|398.1|394|398|393.9|11
1638002740000|2021-11-27 08:45:40|397.98|393.88|397.51|393.41|397.98|393.88|397.51|393.41|25
1638002750000|2021-11-27 08:45:50|397.5|393.4|397.56|393.46|397.58|393.48|397.5|393.4|12
1638002760000|2021-11-27 08:46:00|397.55|393.45|397.51|393.41|397.55|393.45|397.49|393.39|10
1638002770000|2021-11-27 08:46:10|397.52|393.42|397.72|393.62|397.72|393.62|397.52|393.42|10
1638002780000|2021-11-27 08:46:20|397.7|393.6|397.59|393.49|397.71|393.61|397.58|393.48|5
1638002790000|2021-11-27 08:46:30|397.58|393.48|397.69|393.59|397.73|393.63|397.58|393.48|18
1638002800000|2021-11-27 08:46:40|397.71|393.61|397.7|393.6|397.73|393.63|397.63|393.53|15
1638002810000|2021-11-27 08:46:50|397.69|393.59|397.67|393.57|397.69|393.59|397.67|393.57|2
1638002820000|2021-11-27 08:47:00|397.68|393.58|397.49|393.39|397.68|393.58|397.46|393.36|17
1638002830000|2021-11-27 08:47:10|397.46|393.36|397.43|393.33|397.48|393.38|397.42|393.32|10
1638002840000|2021-11-27 08:47:20|397.44|393.34|397.65|393.55|397.66|393.56|397.44|393.34|14
1638002850000|2021-11-27 08:47:30|397.72|393.62|397.72|393.62|397.72|393.62|397.71|393.61|5
1638002860000|2021-11-27 08:47:40|397.73|393.63|397.75|393.65|397.75|393.65|397.72|393.62|4
1638002870000|2021-11-27 08:47:50|397.71|393.61|397.68|393.58|397.71|393.61|397.56|393.46|9
1638002880000|2021-11-27 08:48:00|397.67|393.57|397.66|393.56|397.7|393.6|397.65|393.55|6
1638002890000|2021-11-27 08:48:10|397.63|393.53|397.63|393.53|397.63|393.53|397.63|393.53|1
1638002900000|2021-11-27 08:48:20|397.64|393.54|397.66|393.56|397.66|393.56|397.64|393.54|2
1638002910000|2021-11-27 08:48:30|397.65|393.55|397.58|393.48|397.65|393.55|397.57|393.47|11
1638002920000|2021-11-27 08:48:40|397.61|393.51|397.59|393.49|397.61|393.51|397.53|393.43|13
1638002930000|2021-11-27 08:48:50|397.58|393.48|397.56|393.46|397.58|393.48|397.51|393.41|8
1638002940000|2021-11-27 08:49:00|397.57|393.47|397.56|393.46|397.57|393.47|397.56|393.46|2
1638002950000|2021-11-27 08:49:10|397.57|393.47|397.52|393.42|397.57|393.47|397.51|393.41|13
1638002960000|2021-11-27 08:49:20|397.53|393.43|397.39|393.29|397.53|393.43|397.39|393.29|17
1638002970000|2021-11-27 08:49:30|397.38|393.28|397.43|393.33|397.44|393.34|397.38|393.28|12
1638002980000|2021-11-27 08:49:40|397.44|393.34|397.49|393.39|397.53|393.43|397.44|393.34|9
1638002990000|2021-11-27 08:49:50|397.44|393.34|397.39|393.29|397.45|393.35|397.38|393.28|8
1638003000000|2021-11-27 08:50:00|397.41|393.31|397.24|393.14|397.41|393.31|397.24|393.14|9
1638003010000|2021-11-27 08:50:10|397.22|393.12|397.22|393.12|397.22|393.12|397.22|393.12|1
1638003020000|2021-11-27 08:50:20|397.19|393.09|397.1|393|397.2|393.1|397.08|392.98|9
1638003030000|2021-11-27 08:50:30|397.08|392.98|397.09|392.99|397.16|393.06|397.08|392.98|12
1638003040000|2021-11-27 08:50:40|397.08|392.98|397.04|392.94|397.09|392.99|397.04|392.94|6
1638003050000|2021-11-27 08:50:50|397.03|392.93|396.75|392.65|397.03|392.93|396.75|392.65|11
1638003060000|2021-11-27 08:51:00|396.77|392.67|396.91|392.81|396.93|392.83|396.73|392.63|17
1638003070000|2021-11-27 08:51:10|396.9|392.8|396.97|392.87|396.98|392.88|396.89|392.79|11
1638003080000|2021-11-27 08:51:20|396.96|392.86|396.95|392.85|396.97|392.87|396.95|392.85|3
1638003090000|2021-11-27 08:51:30|396.94|392.84|396.97|392.87|396.97|392.87|396.92|392.82|5
1638003100000|2021-11-27 08:51:40|396.98|392.88|397.04|392.94|397.06|392.96|396.98|392.88|19
1638003110000|2021-11-27 08:51:50|397.02|392.92|397.04|392.94|397.04|392.94|396.98|392.88|9
1638003120000|2021-11-27 08:52:00|397.05|392.95|397.2|393.1|397.2|393.1|397.05|392.95|11
1638003130000|2021-11-27 08:52:10|397.27|393.17|397.35|393.25|397.36|393.26|397.25|393.15|12
1638003140000|2021-11-27 08:52:20|397.36|393.26|397.44|393.34|397.48|393.38|397.36|393.26|8
1638003150000|2021-11-27 08:52:30|397.4|393.3|397.32|393.22|397.4|393.3|397.31|393.21|11
1638003160000|2021-11-27 08:52:40|397.31|393.21|397.31|393.21|397.31|393.21|397.3|393.2|3
1638003170000|2021-11-27 08:52:50|397.32|393.22|397.5|393.4|397.54|393.44|397.32|393.22|23
1638003180000|2021-11-27 08:53:00|397.51|393.41|397.48|393.38|397.52|393.42|397.4|393.3|20
1638003190000|2021-11-27 08:53:10|397.47|393.37|397.5|393.4|397.5|393.4|397.47|393.37|8
1638003200000|2021-11-27 08:53:20|397.54|393.44|397.5|393.4|397.54|393.44|397.5|393.4|7
1638003210000|2021-11-27 08:53:30|397.47|393.37|397.41|393.31|397.48|393.38|397.41|393.31|5
1638003220000|2021-11-27 08:53:40|397.42|393.32|397.47|393.37|397.47|393.37|397.41|393.31|11
1638003230000|2021-11-27 08:53:50|397.48|393.38|397.57|393.47|397.58|393.48|397.48|393.38|14
1638003240000|2021-11-27 08:54:00|397.58|393.48|397.66|393.56|397.66|393.56|397.58|393.48|8
1638003250000|2021-11-27 08:54:10|397.67|393.57|397.67|393.57|397.67|393.57|397.66|393.56|7
1638003260000|2021-11-27 08:54:20|397.68|393.58|397.48|393.38|397.71|393.61|397.48|393.38|12
1638003270000|2021-11-27 08:54:30|397.49|393.39|397.59|393.49|397.61|393.51|397.49|393.39|12
1638003280000|2021-11-27 08:54:40|397.6|393.5|397.55|393.45|397.6|393.5|397.55|393.45|12
1638003290000|2021-11-27 08:54:50|397.54|393.44|397.55|393.45|397.55|393.45|397.53|393.43|8
1638003300000|2021-11-27 08:55:00|397.54|393.44|397.53|393.43|397.55|393.45|397.53|393.43|4
1638003310000|2021-11-27 08:55:10|397.49|393.39|397.41|393.31|397.49|393.39|397.34|393.24|12
1638003320000|2021-11-27 08:55:20|397.38|393.28|397.46|393.36|397.46|393.36|397.38|393.28|8
1638003330000|2021-11-27 08:55:30|397.48|393.38|397.49|393.39|397.5|393.4|397.48|393.38|7
1638003340000|2021-11-27 08:55:40|397.48|393.38|397.49|393.39|397.49|393.39|397.45|393.35|8
1638003350000|2021-11-27 08:55:50|397.5|393.4|397.88|393.78|397.88|393.78|397.5|393.4|16
1638003360000|2021-11-27 08:56:00|397.89|393.79|397.93|393.83|397.98|393.88|397.87|393.77|18
1638003370000|2021-11-27 08:56:10|397.94|393.84|397.8|393.7|397.94|393.84|397.75|393.65|14
1638003380000|2021-11-27 08:56:20|397.81|393.71|397.83|393.73|397.84|393.74|397.79|393.69|7
1638003390000|2021-11-27 08:56:30|397.82|393.72|397.82|393.72|397.86|393.76|397.81|393.71|8
1638003400000|2021-11-27 08:56:40|397.83|393.73|397.82|393.72|397.84|393.74|397.8|393.7|13
1638003410000|2021-11-27 08:56:50|397.8|393.7|397.43|393.33|397.8|393.7|397.43|393.33|15
1638003420000|2021-11-27 08:57:00|397.42|393.32|397.47|393.37|397.49|393.39|397.42|393.32|12
1638003430000|2021-11-27 08:57:10|397.5|393.4|397.46|393.36|397.5|393.4|397.46|393.36|4
1638003440000|2021-11-27 08:57:20|397.45|393.35|397.4|393.3|397.46|393.36|397.4|393.3|3
1638003450000|2021-11-27 08:57:30|397.39|393.29|397.34|393.24|397.39|393.29|397.34|393.24|7
1638003460000|2021-11-27 08:57:40|397.35|393.25|397.35|393.25|397.36|393.26|397.35|393.25|5
1638003470000|2021-11-27 08:57:50|397.36|393.26|397.4|393.3|397.4|393.3|397.36|393.26|2
1638003480000|2021-11-27 08:58:00|397.39|393.29|397.36|393.26|397.4|393.3|397.36|393.26|5
1638003490000|2021-11-27 08:58:10|397.33|393.23|397.33|393.23|397.33|393.23|397.33|393.23|1
1638003500000|2021-11-27 08:58:20|397.35|393.25|397.42|393.32|397.42|393.32|397.32|393.22|6
1638003510000|2021-11-27 08:58:30|397.41|393.31|397.41|393.31|397.48|393.38|397.41|393.31|7
1638003520000|2021-11-27 08:58:40|397.4|393.3|397.4|393.3|397.4|393.3|397.4|393.3|1
1638003530000|2021-11-27 08:58:50|397.41|393.31|397.44|393.34|397.45|393.35|397.41|393.31|5
1638003540000|2021-11-27 08:59:00|397.43|393.33|397.4|393.3|397.44|393.34|397.4|393.3|4
1638003550000|2021-11-27 08:59:10|397.38|393.28|397.38|393.28|397.4|393.3|397.36|393.26|5
1638003560000|2021-11-27 08:59:20|397.37|393.27|397.34|393.24|397.37|393.27|397.32|393.22|7
1638003570000|2021-11-27 08:59:30|397.31|393.21|397.25|393.15|397.32|393.22|397.24|393.14|7
1638003580000|2021-11-27 08:59:40|397.19|393.09|397.19|393.09|397.19|393.09|397.18|393.08|3
1638003590000|2021-11-27 08:59:50|397.21|393.11|397.19|393.09|397.21|393.11|397.1|393|7
1638003600000|2021-11-27 09:00:00|397.21|393.11|397.31|393.21|397.31|393.21|397.21|393.11|10
1638003610000|2021-11-27 09:00:10|397.32|393.22|397.28|393.18|397.33|393.23|397.24|393.14|11
1638003620000|2021-11-27 09:00:20|397.29|393.19|397.32|393.22|397.32|393.22|397.29|393.19|5
1638003630000|2021-11-27 09:00:30|397.33|393.23|397.42|393.32|397.42|393.32|397.33|393.23|12
1638003640000|2021-11-27 09:00:40|397.41|393.31|397.46|393.36|397.46|393.36|397.39|393.29|10
1638003650000|2021-11-27 09:00:50|397.47|393.37|397.47|393.37|397.49|393.39|397.45|393.35|8
1638003660000|2021-11-27 09:01:00|397.46|393.36|397.42|393.32|397.46|393.36|397.42|393.32|3
1638003670000|2021-11-27 09:01:10|397.43|393.33|397.42|393.32|397.45|393.35|397.41|393.31|11
1638003680000|2021-11-27 09:01:20|397.43|393.33|397.43|393.33|397.45|393.35|397.43|393.33|4
1638003690000|2021-11-27 09:01:30|397.44|393.34|397.45|393.35|397.45|393.35|397.44|393.34|2
1638003700000|2021-11-27 09:01:40|397.44|393.34|397.45|393.35|397.45|393.35|397.44|393.34|2
1638003710000|2021-11-27 09:01:50|397.46|393.36|397.62|393.52|397.9|393.8|397.46|393.36|26
1638003720000|2021-11-27 09:02:00|397.63|393.53|397.55|393.45|397.65|393.55|397.52|393.42|14
1638003730000|2021-11-27 09:02:10|397.56|393.46|397.27|393.17|397.58|393.48|397.27|393.17|20
1638003740000|2021-11-27 09:02:20|397.28|393.18|397.3|393.2|397.3|393.2|397.27|393.17|4
1638003750000|2021-11-27 09:02:30|397.29|393.19|397.41|393.31|397.41|393.31|397.29|393.19|11
1638003760000|2021-11-27 09:02:40|397.39|393.29|397.61|393.51|397.61|393.51|397.39|393.29|8
1638003770000|2021-11-27 09:02:50|397.63|393.53|397.77|393.67|397.82|393.72|397.62|393.52|22
1638003780000|2021-11-27 09:03:00|397.78|393.68|397.75|393.65|397.78|393.68|397.74|393.64|9
1638003790000|2021-11-27 09:03:10|397.77|393.67|398.05|393.95|398.05|393.95|397.77|393.67|17
1638003800000|2021-11-27 09:03:20|398.04|393.94|398.12|394.02|398.12|394.02|398.04|393.94|8
1638003810000|2021-11-27 09:03:30|398.13|394.03|398.22|394.12|398.22|394.12|398.12|394.02|6
1638003820000|2021-11-27 09:03:40|398.2|394.1|398.15|394.05|398.2|394.1|398.14|394.04|11
1638003830000|2021-11-27 09:03:50|398.13|394.03|397.92|393.82|398.13|394.03|397.9|393.8|21
1638003840000|2021-11-27 09:04:00|397.89|393.79|397.86|393.76|397.9|393.8|397.86|393.76|9
1638003850000|2021-11-27 09:04:10|397.87|393.77|397.85|393.75|397.87|393.77|397.83|393.73|9
1638003860000|2021-11-27 09:04:20|397.84|393.74|397.85|393.75|397.85|393.75|397.84|393.74|2
1638003870000|2021-11-27 09:04:30|397.86|393.76|397.85|393.75|397.86|393.76|397.83|393.73|6
1638003880000|2021-11-27 09:04:40|397.84|393.74|397.77|393.67|397.85|393.75|397.77|393.67|6
1638003890000|2021-11-27 09:04:50|397.78|393.68|397.82|393.72|397.82|393.72|397.66|393.56|22
1638003900000|2021-11-27 09:05:00|397.81|393.71|397.72|393.62|397.82|393.72|397.72|393.62|9
1638003910000|2021-11-27 09:05:10|397.7|393.6|397.44|393.34|397.72|393.62|397.44|393.34|17
1638003920000|2021-11-27 09:05:20|397.45|393.35|397.56|393.46|397.56|393.46|397.44|393.34|10
1638003930000|2021-11-27 09:05:30|397.55|393.45|397.57|393.47|397.57|393.47|397.51|393.41|15
1638003940000|2021-11-27 09:05:40|397.56|393.46|397.56|393.46|397.57|393.47|397.54|393.44|7
1638003950000|2021-11-27 09:05:50|397.57|393.47|397.6|393.5|397.6|393.5|397.55|393.45|7
1638003960000|2021-11-27 09:06:00|397.59|393.49|397.55|393.45|397.62|393.52|397.55|393.45|6
1638003970000|2021-11-27 09:06:10|397.56|393.46|397.57|393.47|397.57|393.47|397.52|393.42|14
1638003980000|2021-11-27 09:06:20|397.56|393.46|397.64|393.54|397.64|393.54|397.56|393.46|15
1638003990000|2021-11-27 09:06:30|397.66|393.56|397.71|393.61|397.72|393.62|397.66|393.56|12
1638004000000|2021-11-27 09:06:40|397.72|393.62|397.73|393.63|397.74|393.64|397.72|393.62|6
1638004010000|2021-11-27 09:06:50|397.74|393.64|397.86|393.76|397.86|393.76|397.72|393.62|14
1638004020000|2021-11-27 09:07:00|397.96|393.86|398.08|393.98|398.08|393.98|397.96|393.86|10
1638004030000|2021-11-27 09:07:10|398.07|393.97|398.1|394|398.12|394.02|398.06|393.96|6
1638004040000|2021-11-27 09:07:20|398.08|393.98|398.09|393.99|398.11|394.01|398.08|393.98|4
1638004050000|2021-11-27 09:07:30|398.1|394|398.11|394.01|398.12|394.02|398.1|394|4
1638004060000|2021-11-27 09:07:40|398.1|394|398.09|393.99|398.1|394|398.05|393.95|10
1638004070000|2021-11-27 09:07:50|398.07|393.97|398.08|393.98|398.09|393.99|398.07|393.97|6
1638004080000|2021-11-27 09:08:00|398.07|393.97|398.09|393.99|398.1|394|398.07|393.97|4
1638004090000|2021-11-27 09:08:10|398.1|394|398.1|394|398.1|394|398.1|394|1
1638004100000|2021-11-27 09:08:20|398.12|394.02|398.1|394|398.12|394.02|398.08|393.98|8
1638004110000|2021-11-27 09:08:30|398.09|393.99|398.15|394.05|398.15|394.05|398.09|393.99|5
1638004120000|2021-11-27 09:08:40|398.16|394.06|398.26|394.16|398.26|394.16|398.16|394.06|11
1638004130000|2021-11-27 09:08:50|398.27|394.17|398.02|393.92|398.28|394.18|398.02|393.92|15
1638004140000|2021-11-27 09:09:00|398|393.9|397.98|393.88|398|393.9|397.93|393.83|10
1638004150000|2021-11-27 09:09:10|397.99|393.89|397.99|393.89|397.99|393.89|397.99|393.89|1
1638004160000|2021-11-27 09:09:20|397.98|393.88|397.97|393.87|398|393.9|397.97|393.87|12
1638004170000|2021-11-27 09:09:30|397.98|393.88|397.99|393.89|398|393.9|397.97|393.87|5
1638004180000|2021-11-27 09:09:40|398|393.9|398.03|393.93|398.04|393.94|397.99|393.89|10
1638004190000|2021-11-27 09:09:50|398.02|393.92|397.96|393.86|398.02|393.92|397.95|393.85|10
1638004200000|2021-11-27 09:10:00|397.94|393.84|397.94|393.84|397.94|393.84|397.92|393.82|6
1638004210000|2021-11-27 09:10:10|397.91|393.81|397.74|393.64|397.95|393.85|397.72|393.62|23
1638004220000|2021-11-27 09:10:20|397.72|393.62|397.79|393.69|397.8|393.7|397.71|393.61|18
1638004230000|2021-11-27 09:10:30|397.8|393.7|398.07|393.97|398.08|393.98|397.8|393.7|27
1638004240000|2021-11-27 09:10:40|398.06|393.96|397.97|393.87|398.06|393.96|397.97|393.87|12
1638004250000|2021-11-27 09:10:50|397.99|393.89|397.97|393.87|397.99|393.89|397.96|393.86|5
1638004260000|2021-11-27 09:11:00|397.98|393.88|397.96|393.86|398.01|393.91|397.96|393.86|12
1638004270000|2021-11-27 09:11:10|397.94|393.84|397.87|393.77|397.94|393.84|397.86|393.76|8
1638004280000|2021-11-27 09:11:20|397.88|393.78|397.75|393.65|397.88|393.78|397.74|393.64|9
1638004290000|2021-11-27 09:11:30|397.74|393.64|397.55|393.45|397.74|393.64|397.55|393.45|15
1638004300000|2021-11-27 09:11:40|397.54|393.44|397.56|393.46|397.59|393.49|397.54|393.44|5
1638004310000|2021-11-27 09:11:50|397.55|393.45|397.56|393.46|397.56|393.46|397.55|393.45|4
1638004320000|2021-11-27 09:12:00|397.49|393.39|397.66|393.56|397.67|393.57|397.49|393.39|10
1638004330000|2021-11-27 09:12:10|397.67|393.57|397.72|393.62|397.72|393.62|397.66|393.56|4
1638004340000|2021-11-27 09:12:20|397.71|393.61|397.72|393.62|397.72|393.62|397.71|393.61|2
1638004350000|2021-11-27 09:12:30|397.73|393.63|397.85|393.75|397.89|393.79|397.73|393.63|19
1638004360000|2021-11-27 09:12:40|397.86|393.76|397.87|393.77|397.88|393.78|397.85|393.75|7
1638004370000|2021-11-27 09:12:50|397.85|393.75|397.84|393.74|397.85|393.75|397.84|393.74|6
1638004380000|2021-11-27 09:13:00|397.85|393.75|397.82|393.72|397.85|393.75|397.82|393.72|3
1638004390000|2021-11-27 09:13:10|397.84|393.74|397.84|393.74|397.84|393.74|397.82|393.72|7
1638004400000|2021-11-27 09:13:20|397.85|393.75|397.85|393.75|397.86|393.76|397.84|393.74|5
1638004410000|2021-11-27 09:13:30|397.86|393.76|397.7|393.6|397.86|393.76|397.7|393.6|9
1638004420000|2021-11-27 09:13:40|397.69|393.59|397.61|393.51|397.69|393.59|397.6|393.5|9
1638004430000|2021-11-27 09:13:50|397.6|393.5|397.56|393.46|397.62|393.52|397.56|393.46|7
1638004440000|2021-11-27 09:14:00|397.57|393.47|397.57|393.47|397.6|393.5|397.53|393.43|9
1638004450000|2021-11-27 09:14:10|397.58|393.48|397.53|393.43|397.58|393.48|397.53|393.43|6
1638004460000|2021-11-27 09:14:20|397.54|393.44|397.51|393.41|397.54|393.44|397.49|393.39|5
1638004470000|2021-11-27 09:14:30|397.52|393.42|397.56|393.46|397.56|393.46|397.51|393.41|6
1638004480000|2021-11-27 09:14:40|397.57|393.47|397.51|393.41|397.57|393.47|397.51|393.41|8
1638004490000|2021-11-27 09:14:50|397.49|393.39|397.54|393.44|397.54|393.44|397.46|393.36|11
1638004500000|2021-11-27 09:15:00|397.53|393.43|397.6|393.5|397.6|393.5|397.53|393.43|5
1638004510000|2021-11-27 09:15:10|397.59|393.49|397.6|393.5|397.6|393.5|397.58|393.48|7
1638004520000|2021-11-27 09:15:20|397.59|393.49|397.64|393.54|397.75|393.65|397.59|393.49|17
1638004530000|2021-11-27 09:15:30|397.62|393.52|397.51|393.41|397.62|393.52|397.47|393.37|13
1638004540000|2021-11-27 09:15:40|397.52|393.42|397.5|393.4|397.54|393.44|397.5|393.4|4
1638004550000|2021-11-27 09:15:50|397.49|393.39|397.5|393.4|397.53|393.43|397.49|393.39|7
1638004560000|2021-11-27 09:16:00|397.51|393.41|397.46|393.36|397.51|393.41|397.46|393.36|5
1638004570000|2021-11-27 09:16:10|397.43|393.33|397.48|393.38|397.48|393.38|397.41|393.31|10
1638004580000|2021-11-27 09:16:20|397.47|393.37|397.46|393.36|397.47|393.37|397.46|393.36|4
1638004590000|2021-11-27 09:16:30|397.47|393.37|397.42|393.32|397.47|393.37|397.42|393.32|6
1638004600000|2021-11-27 09:16:40|397.43|393.33|397.43|393.33|397.43|393.33|397.43|393.33|1
1638004610000|2021-11-27 09:16:50|397.42|393.32|397.29|393.19|397.43|393.33|397.29|393.19|19
1638004620000|2021-11-27 09:17:00|397.32|393.22|397.35|393.25|397.37|393.27|397.31|393.21|8
1638004630000|2021-11-27 09:17:10|397.36|393.26|397.4|393.3|397.41|393.31|397.36|393.26|9
1638004640000|2021-11-27 09:17:20|397.43|393.33|397.36|393.26|397.43|393.33|397.34|393.24|15
1638004650000|2021-11-27 09:17:30|397.37|393.27|397.27|393.17|397.37|393.27|397.27|393.17|13
1638004660000|2021-11-27 09:17:40|397.28|393.18|397.28|393.18|397.31|393.21|397.28|393.18|8
1638004670000|2021-11-27 09:17:50|397.29|393.19|397.21|393.11|397.29|393.19|397.21|393.11|7
1638004680000|2021-11-27 09:18:00|397.2|393.1|397.22|393.12|397.24|393.14|397.19|393.09|8
1638004690000|2021-11-27 09:18:10|397.21|393.11|397.21|393.11|397.23|393.13|397.21|393.11|6
1638004700000|2021-11-27 09:18:20|397.22|393.12|397.27|393.17|397.28|393.18|397.22|393.12|10
1638004710000|2021-11-27 09:18:30|397.23|393.13|397.17|393.07|397.23|393.13|397.17|393.07|7
1638004720000|2021-11-27 09:18:40|397.19|393.09|397.2|393.1|397.21|393.11|397.19|393.09|5
1638004740000|2021-11-27 09:19:00|397.21|393.11|397.19|393.09|397.21|393.11|397.19|393.09|3
1638004750000|2021-11-27 09:19:10|397.16|393.06|396.94|392.84|397.16|393.06|396.93|392.83|13
1638004760000|2021-11-27 09:19:20|396.9|392.8|396.82|392.72|396.9|392.8|396.82|392.72|18
1638004770000|2021-11-27 09:19:30|396.83|392.73|396.76|392.66|396.84|392.74|396.76|392.66|8
1638004780000|2021-11-27 09:19:40|396.77|392.67|396.83|392.73|396.83|392.73|396.77|392.67|5
1638004790000|2021-11-27 09:19:50|396.82|392.72|396.83|392.73|396.85|392.75|396.82|392.72|5
1638004800000|2021-11-27 09:20:00|396.84|392.74|396.55|392.45|396.84|392.74|396.51|392.41|20
1638004810000|2021-11-27 09:20:10|396.54|392.44|396.45|392.35|396.54|392.44|396.45|392.35|17
1638004820000|2021-11-27 09:20:20|396.46|392.36|396.35|392.25|396.46|392.36|396.35|392.25|5
1638004830000|2021-11-27 09:20:30|396.34|392.24|396.3|392.2|396.36|392.26|396.3|392.2|10
1638004840000|2021-11-27 09:20:40|396.31|392.21|396.25|392.15|396.33|392.23|396.22|392.12|13
1638004850000|2021-11-27 09:20:50|396.26|392.16|396.36|392.26|396.36|392.26|396.26|392.16|8
1638004860000|2021-11-27 09:21:00|396.39|392.29|396.54|392.44|396.59|392.49|396.39|392.29|11
1638004870000|2021-11-27 09:21:10|396.51|392.41|396.44|392.34|396.51|392.41|396.44|392.34|5
1638004890000|2021-11-27 09:21:30|396.45|392.35|396.35|392.25|396.45|392.35|396.35|392.25|7
1638004900000|2021-11-27 09:21:40|396.34|392.24|396.32|392.22|396.34|392.24|396.28|392.18|13
1638004910000|2021-11-27 09:21:50|396.37|392.27|396.53|392.43|396.54|392.44|396.36|392.26|13
1638004920000|2021-11-27 09:22:00|396.54|392.44|396.59|392.49|396.59|392.49|396.52|392.42|8
1638004930000|2021-11-27 09:22:10|396.57|392.47|396.52|392.42|396.57|392.47|396.5|392.4|9
1638004940000|2021-11-27 09:22:20|396.5|392.4|396.5|392.4|396.52|392.42|396.49|392.39|4
1638004950000|2021-11-27 09:22:30|396.49|392.39|396.49|392.39|396.49|392.39|396.49|392.39|1
1638004960000|2021-11-27 09:22:40|396.45|392.35|396.31|392.21|396.45|392.35|396.31|392.21|9
1638004970000|2021-11-27 09:22:50|396.29|392.19|396.29|392.19|396.29|392.19|396.28|392.18|3
1638004980000|2021-11-27 09:23:00|396.31|392.21|396.31|392.21|396.31|392.21|396.29|392.19|7
1638004990000|2021-11-27 09:23:10|396.27|392.17|396.2|392.1|396.27|392.17|396.18|392.08|13
1638005000000|2021-11-27 09:23:20|396.19|392.09|396.19|392.09|396.21|392.11|396.19|392.09|7
1638005010000|2021-11-27 09:23:30|396.17|392.07|396.13|392.03|396.18|392.08|396.13|392.03|9
1638005020000|2021-11-27 09:23:40|396.14|392.04|396.11|392.01|396.14|392.04|396.1|392|12
1638005030000|2021-11-27 09:23:50|396.1|392|395.97|391.87|396.1|392|395.97|391.87|10
1638005040000|2021-11-27 09:24:00|395.96|391.86|395.91|391.81|395.97|391.87|395.88|391.78|14
1638005050000|2021-11-27 09:24:10|395.89|391.79|395.9|391.8|395.9|391.8|395.87|391.77|11
1638005060000|2021-11-27 09:24:20|395.89|391.79|395.83|391.73|395.9|391.8|395.83|391.73|12
1638005070000|2021-11-27 09:24:30|395.86|391.76|395.82|391.72|395.86|391.76|395.82|391.72|13
1638005080000|2021-11-27 09:24:40|395.8|391.7|395.78|391.68|395.8|391.7|395.76|391.66|10
1638005090000|2021-11-27 09:24:50|395.69|391.59|395.49|391.39|395.69|391.59|395.46|391.36|16
1638005100000|2021-11-27 09:25:00|395.48|391.38|395.49|391.39|395.49|391.39|395.48|391.38|10
1638005110000|2021-11-27 09:25:10|395.5|391.4|395.47|391.37|395.5|391.4|395.44|391.34|13
1638005120000|2021-11-27 09:25:20|395.49|391.39|395.45|391.35|395.49|391.39|395.44|391.34|6
1638005130000|2021-11-27 09:25:30|395.44|391.34|395.44|391.34|395.49|391.39|395.43|391.33|14
1638005140000|2021-11-27 09:25:40|395.43|391.33|395.66|391.56|395.67|391.57|395.43|391.33|28
1638005150000|2021-11-27 09:25:50|395.7|391.6|395.62|391.52|395.7|391.6|395.62|391.52|15
1638005160000|2021-11-27 09:26:00|395.63|391.53|395.62|391.52|395.64|391.54|395.61|391.51|10
1638005170000|2021-11-27 09:26:10|395.63|391.53|395.65|391.55|395.67|391.57|395.63|391.53|6
1638005180000|2021-11-27 09:26:20|395.71|391.61|395.62|391.52|395.71|391.61|395.62|391.52|11
1638005190000|2021-11-27 09:26:30|395.63|391.53|395.61|391.51|395.63|391.53|395.61|391.51|7
1638005200000|2021-11-27 09:26:40|395.62|391.52|395.62|391.52|395.63|391.53|395.62|391.52|3
1638005210000|2021-11-27 09:26:50|395.61|391.51|395.62|391.52|395.62|391.52|395.61|391.51|4
1638005220000|2021-11-27 09:27:00|395.61|391.51|395.61|391.51|395.62|391.52|395.61|391.51|3
1638005230000|2021-11-27 09:27:10|395.62|391.52|395.61|391.51|395.62|391.52|395.61|391.51|4
1638005240000|2021-11-27 09:27:20|395.63|391.53|395.65|391.55|395.65|391.55|395.63|391.53|12
1638005250000|2021-11-27 09:27:30|395.64|391.54|395.7|391.6|395.71|391.61|395.64|391.54|19
1638005260000|2021-11-27 09:27:40|395.73|391.63|395.79|391.69|395.79|391.69|395.73|391.63|6
1638005270000|2021-11-27 09:27:50|395.8|391.7|395.84|391.74|395.84|391.74|395.77|391.67|8
1638005280000|2021-11-27 09:28:00|395.83|391.73|395.91|391.81|395.91|391.81|395.82|391.72|13
1638005290000|2021-11-27 09:28:10|395.89|391.79|395.8|391.7|395.89|391.79|395.8|391.7|9
1638005300000|2021-11-27 09:28:20|395.79|391.69|395.64|391.54|395.79|391.69|395.64|391.54|14
1638005310000|2021-11-27 09:28:30|395.65|391.55|395.61|391.51|395.65|391.55|395.61|391.51|4
1638005320000|2021-11-27 09:28:40|395.59|391.49|395.45|391.35|395.59|391.49|395.45|391.35|13
1638005330000|2021-11-27 09:28:50|395.44|391.34|395.3|391.2|395.44|391.34|395.29|391.19|15
1638005340000|2021-11-27 09:29:00|395.29|391.19|395.37|391.27|395.38|391.28|395.29|391.19|7
1638005350000|2021-11-27 09:29:10|395.38|391.28|395.32|391.22|395.38|391.28|395.32|391.22|4
1638005360000|2021-11-27 09:29:20|395.34|391.24|395.33|391.23|395.36|391.26|395.33|391.23|16
1638005370000|2021-11-27 09:29:30|395.31|391.21|395.07|390.97|395.31|391.21|395.07|390.97|17
1638005380000|2021-11-27 09:29:40|395.08|390.98|395.03|390.93|395.08|390.98|395.03|390.93|3
1638005390000|2021-11-27 09:29:50|395.02|390.92|394.6|390.5|395.02|390.92|394.6|390.5|22
1638005400000|2021-11-27 09:30:00|394.49|390.39|394.41|390.31|394.53|390.43|394.41|390.31|20
1638005410000|2021-11-27 09:30:10|394.42|390.32|394.32|390.22|394.42|390.32|394.31|390.21|15
1638005420000|2021-11-27 09:30:20|394.3|390.2|394.46|390.36|394.48|390.38|394.3|390.2|20
1638005430000|2021-11-27 09:30:30|394.47|390.37|394.89|390.79|394.89|390.79|394.47|390.37|28
1638005440000|2021-11-27 09:30:40|394.87|390.77|395.15|391.05|395.17|391.07|394.87|390.77|28
1638005450000|2021-11-27 09:30:50|395.19|391.09|395.13|391.03|395.19|391.09|395.12|391.02|9
1638005460000|2021-11-27 09:31:00|395.11|391.01|395.07|390.97|395.11|391.01|395.04|390.94|12
1638005470000|2021-11-27 09:31:10|395.09|390.99|395.23|391.13|395.23|391.13|395.08|390.98|10
1638005480000|2021-11-27 09:31:20|395.22|391.12|395.4|391.3|395.4|391.3|395.22|391.12|16
1638005490000|2021-11-27 09:31:30|395.39|391.29|395.22|391.12|395.43|391.33|395.22|391.12|8
1638005500000|2021-11-27 09:31:40|395.2|391.1|395.16|391.06|395.2|391.1|395.03|390.93|15
1638005510000|2021-11-27 09:31:50|395.17|391.07|395.34|391.24|395.34|391.24|395.17|391.07|11
1638005520000|2021-11-27 09:32:00|395.3|391.2|395.21|391.11|395.3|391.2|395.21|391.11|11
1638005530000|2021-11-27 09:32:10|395.22|391.12|395.24|391.14|395.24|391.14|395.2|391.1|7
1638005540000|2021-11-27 09:32:20|395.28|391.18|395.49|391.39|395.49|391.39|395.28|391.18|15
1638005550000|2021-11-27 09:32:30|395.54|391.44|395.55|391.45|395.55|391.45|395.53|391.43|7
1638005560000|2021-11-27 09:32:40|395.53|391.43|395.55|391.45|395.55|391.45|395.53|391.43|4
1638005570000|2021-11-27 09:32:50|395.56|391.46|395.6|391.5|395.61|391.51|395.55|391.45|7
1638005580000|2021-11-27 09:33:00|395.61|391.51|395.61|391.51|395.61|391.51|395.6|391.5|5
1638005590000|2021-11-27 09:33:10|395.63|391.53|395.83|391.73|395.83|391.73|395.63|391.53|12
1638005600000|2021-11-27 09:33:20|395.84|391.74|395.8|391.7|395.84|391.74|395.8|391.7|9
1638005610000|2021-11-27 09:33:30|395.78|391.68|395.66|391.56|395.78|391.68|395.66|391.56|13
1638005620000|2021-11-27 09:33:40|395.65|391.55|395.7|391.6|395.71|391.61|395.65|391.55|12
1638005630000|2021-11-27 09:33:50|395.66|391.56|395.77|391.67|395.8|391.7|395.66|391.56|12
1638005640000|2021-11-27 09:34:00|395.78|391.68|395.79|391.69|395.79|391.69|395.78|391.68|4
1638005650000|2021-11-27 09:34:10|395.8|391.7|395.79|391.69|395.8|391.7|395.77|391.67|4
1638005660000|2021-11-27 09:34:20|395.8|391.7|395.7|391.6|395.8|391.7|395.69|391.59|7
1638005670000|2021-11-27 09:34:30|395.71|391.61|395.74|391.64|395.74|391.64|395.7|391.6|5
1638005680000|2021-11-27 09:34:40|395.73|391.63|395.69|391.59|395.73|391.63|395.68|391.58|6
1638005690000|2021-11-27 09:34:50|395.7|391.6|395.73|391.63|395.75|391.65|395.7|391.6|7
1638005700000|2021-11-27 09:35:00|395.71|391.61|395.74|391.64|395.77|391.67|395.71|391.61|7
1638005710000|2021-11-27 09:35:10|395.73|391.63|395.69|391.59|395.73|391.63|395.69|391.59|3
1638005720000|2021-11-27 09:35:20|395.7|391.6|395.75|391.65|395.75|391.65|395.7|391.6|4
1638005730000|2021-11-27 09:35:30|395.74|391.64|395.8|391.7|395.82|391.72|395.74|391.64|11
1638005740000|2021-11-27 09:35:40|395.81|391.71|395.67|391.57|395.83|391.73|395.67|391.57|11
1638005750000|2021-11-27 09:35:50|395.64|391.54|395.47|391.37|395.64|391.54|395.47|391.37|16
1638005760000|2021-11-27 09:36:00|395.48|391.38|395.5|391.4|395.51|391.41|395.47|391.37|13
1638005770000|2021-11-27 09:36:10|395.52|391.42|395.68|391.58|395.68|391.58|395.52|391.42|21
1638005780000|2021-11-27 09:36:20|395.69|391.59|395.55|391.45|395.71|391.61|395.55|391.45|18
1638005790000|2021-11-27 09:36:30|395.54|391.44|395.48|391.38|395.55|391.45|395.48|391.38|5
1638005800000|2021-11-27 09:36:40|395.49|391.39|395.49|391.39|395.49|391.39|395.48|391.38|3
1638005810000|2021-11-27 09:36:50|395.48|391.38|395.49|391.39|395.49|391.39|395.48|391.38|2
1638005820000|2021-11-27 09:37:00|395.43|391.33|395.56|391.46|395.56|391.46|395.42|391.32|16
1638005830000|2021-11-27 09:37:10|395.54|391.44|395.58|391.48|395.6|391.5|395.54|391.44|13
1638005840000|2021-11-27 09:37:20|395.57|391.47|395.58|391.48|395.58|391.48|395.51|391.41|9
1638005850000|2021-11-27 09:37:30|395.59|391.49|395.61|391.51|395.61|391.51|395.58|391.48|4
1638005860000|2021-11-27 09:37:40|395.62|391.52|395.63|391.53|395.63|391.53|395.62|391.52|2
1638005870000|2021-11-27 09:37:50|395.61|391.51|395.52|391.42|395.61|391.51|395.52|391.42|12
1638005880000|2021-11-27 09:38:00|395.51|391.41|395.43|391.33|395.51|391.41|395.43|391.33|14
1638005890000|2021-11-27 09:38:10|395.44|391.34|395.44|391.34|395.44|391.34|395.44|391.34|1
1638005900000|2021-11-27 09:38:20|395.43|391.33|395.48|391.38|395.48|391.38|395.43|391.33|4
1638005910000|2021-11-27 09:38:30|395.49|391.39|395.63|391.53|395.63|391.53|395.49|391.39|14
1638005930000|2021-11-27 09:38:50|395.67|391.57|395.68|391.58|395.75|391.65|395.66|391.56|12
1638005940000|2021-11-27 09:39:00|395.62|391.52|395.59|391.49|395.62|391.52|395.59|391.49|6
1638005950000|2021-11-27 09:39:10|395.6|391.5|395.61|391.51|395.63|391.53|395.6|391.5|14
1638005960000|2021-11-27 09:39:20|395.63|391.53|395.66|391.56|395.66|391.56|395.63|391.53|6
1638005970000|2021-11-27 09:39:30|395.65|391.55|395.63|391.53|395.65|391.55|395.63|391.53|3
1638005990000|2021-11-27 09:39:50|395.62|391.52|395.62|391.52|395.63|391.53|395.62|391.52|3
1638006000000|2021-11-27 09:40:00|395.63|391.53|395.82|391.72|395.82|391.72|395.63|391.53|12
1638006010000|2021-11-27 09:40:10|395.84|391.74|395.82|391.72|395.87|391.77|395.82|391.72|6
1638006020000|2021-11-27 09:40:20|395.81|391.71|395.68|391.58|395.81|391.71|395.68|391.58|10
1638006030000|2021-11-27 09:40:30|395.7|391.6|395.7|391.6|395.7|391.6|395.7|391.6|1
1638006040000|2021-11-27 09:40:40|395.72|391.62|395.77|391.67|395.78|391.68|395.72|391.62|11
1638006050000|2021-11-27 09:40:50|395.8|391.7|395.78|391.68|395.82|391.72|395.72|391.62|7
1638006060000|2021-11-27 09:41:00|395.76|391.66|395.77|391.67|395.77|391.67|395.75|391.65|4
1638006070000|2021-11-27 09:41:10|395.78|391.68|395.78|391.68|395.78|391.68|395.78|391.68|1
1638006080000|2021-11-27 09:41:20|395.79|391.69|395.84|391.74|395.85|391.75|395.79|391.69|5
1638006090000|2021-11-27 09:41:30|395.85|391.75|395.87|391.77|395.87|391.77|395.85|391.75|3
1638006100000|2021-11-27 09:41:40|395.86|391.76|395.86|391.76|395.9|391.8|395.85|391.75|12
1638006110000|2021-11-27 09:41:50|395.85|391.75|395.85|391.75|395.86|391.76|395.84|391.74|5
1638006120000|2021-11-27 09:42:00|395.86|391.76|395.96|391.86|395.96|391.86|395.84|391.74|9
1638006130000|2021-11-27 09:42:10|395.98|391.88|395.95|391.85|396|391.9|395.95|391.85|5
1638006140000|2021-11-27 09:42:20|395.96|391.86|396|391.9|396|391.9|395.96|391.86|5
1638006150000|2021-11-27 09:42:30|396.01|391.91|395.99|391.89|396.01|391.91|395.99|391.89|4
1638006160000|2021-11-27 09:42:40|396|391.9|396.01|391.91|396.01|391.91|395.99|391.89|3
1638006170000|2021-11-27 09:42:50|396|391.9|396|391.9|396.01|391.91|395.99|391.89|5
1638006180000|2021-11-27 09:43:00|396.01|391.91|396.28|392.18|396.28|392.18|396|391.9|12
1638006190000|2021-11-27 09:43:10|396.29|392.19|396.09|391.99|396.29|392.19|396.09|391.99|16
1638006200000|2021-11-27 09:43:20|396.1|392|395.97|391.87|396.1|392|395.93|391.83|14
1638006210000|2021-11-27 09:43:30|395.94|391.84|395.91|391.81|395.94|391.84|395.91|391.81|6
1638006220000|2021-11-27 09:43:40|395.9|391.8|395.79|391.69|395.9|391.8|395.79|391.69|11
1638006240000|2021-11-27 09:44:00|395.8|391.7|395.89|391.79|395.91|391.81|395.8|391.7|21
1638006250000|2021-11-27 09:44:10|395.9|391.8|395.91|391.81|395.92|391.82|395.9|391.8|4
1638006260000|2021-11-27 09:44:20|395.9|391.8|395.9|391.8|395.9|391.8|395.9|391.8|1
1638006270000|2021-11-27 09:44:30|395.91|391.81|396|391.9|396|391.9|395.89|391.79|9
1638006280000|2021-11-27 09:44:40|395.99|391.89|396|391.9|396|391.9|395.96|391.86|4
1638006290000|2021-11-27 09:44:50|396.02|391.92|396.02|391.92|396.02|391.92|396.02|391.92|1
1638006300000|2021-11-27 09:45:00|396.01|391.91|396|391.9|396.02|391.92|395.99|391.89|8
1638006310000|2021-11-27 09:45:10|395.99|391.89|395.91|391.81|396|391.9|395.9|391.8|8
1638006320000|2021-11-27 09:45:20|395.89|391.79|395.84|391.74|395.89|391.79|395.84|391.74|8
1638006330000|2021-11-27 09:45:30|395.82|391.72|395.84|391.74|395.84|391.74|395.82|391.72|2
1638006340000|2021-11-27 09:45:40|395.8|391.7|395.46|391.36|395.8|391.7|395.46|391.36|21
1638006350000|2021-11-27 09:45:50|395.48|391.38|395.62|391.52|395.62|391.52|395.48|391.38|17
1638006360000|2021-11-27 09:46:00|395.63|391.53|395.78|391.68|395.81|391.71|395.63|391.53|17
1638006370000|2021-11-27 09:46:10|395.81|391.71|395.86|391.76|395.88|391.78|395.81|391.71|10
1638006380000|2021-11-27 09:46:20|395.87|391.77|395.81|391.71|395.87|391.77|395.81|391.71|9
1638006390000|2021-11-27 09:46:30|395.82|391.72|395.71|391.61|395.82|391.72|395.71|391.61|20
1638006400000|2021-11-27 09:46:40|395.68|391.58|395.57|391.47|395.71|391.61|395.57|391.47|18
1638006410000|2021-11-27 09:46:50|395.56|391.46|395.42|391.32|395.56|391.46|395.42|391.32|15
1638006420000|2021-11-27 09:47:00|395.43|391.33|395.4|391.3|395.43|391.33|395.39|391.29|9
1638006430000|2021-11-27 09:47:10|395.41|391.31|395.49|391.39|395.5|391.4|395.4|391.3|10
1638006440000|2021-11-27 09:47:20|395.47|391.37|395.46|391.36|395.59|391.49|395.46|391.36|17
1638006450000|2021-11-27 09:47:30|395.48|391.38|395.41|391.31|395.48|391.38|395.41|391.31|13
1638006460000|2021-11-27 09:47:40|395.4|391.3|395.33|391.23|395.4|391.3|395.31|391.21|10
1638006470000|2021-11-27 09:47:50|395.37|391.27|395.35|391.25|395.47|391.37|395.35|391.25|16
1638006480000|2021-11-27 09:48:00|395.34|391.24|395.15|391.05|395.34|391.24|395.14|391.04|14
1638006490000|2021-11-27 09:48:10|395.17|391.07|395.25|391.15|395.27|391.17|395.16|391.06|10
1638006500000|2021-11-27 09:48:20|395.28|391.18|395.22|391.12|395.28|391.18|395.22|391.12|20
1638006510000|2021-11-27 09:48:30|395.21|391.11|395.21|391.11|395.21|391.11|395.2|391.1|3
1638006520000|2021-11-27 09:48:40|395.23|391.13|395.22|391.12|395.23|391.13|395.22|391.12|4
1638006530000|2021-11-27 09:48:50|395.18|391.08|394.91|390.81|395.18|391.08|394.91|390.81|16
1638006540000|2021-11-27 09:49:00|394.89|390.79|394.9|390.8|394.9|390.8|394.84|390.74|17
1638006550000|2021-11-27 09:49:10|394.91|390.81|395|390.9|395.04|390.94|394.91|390.81|18
1638006560000|2021-11-27 09:49:20|395.02|390.92|394.83|390.73|395.02|390.92|394.83|390.73|14
1638006570000|2021-11-27 09:49:30|394.84|390.74|394.84|390.74|394.84|390.74|394.84|390.74|1
1638006580000|2021-11-27 09:49:40|394.85|390.75|394.82|390.72|394.86|390.76|394.82|390.72|12
1638006590000|2021-11-27 09:49:50|394.76|390.66|394.75|390.65|394.79|390.69|394.7|390.6|14
1638006600000|2021-11-27 09:50:00|394.81|390.71|394.9|390.8|394.96|390.86|394.81|390.71|22
1638006610000|2021-11-27 09:50:10|394.89|390.79|394.87|390.77|394.89|390.79|394.85|390.75|15
1638006620000|2021-11-27 09:50:20|394.86|390.76|394.83|390.73|394.88|390.78|394.83|390.73|10
1638006630000|2021-11-27 09:50:30|394.81|390.71|394.58|390.48|394.84|390.74|394.58|390.48|17
1638006640000|2021-11-27 09:50:40|394.57|390.47|394.64|390.54|394.64|390.54|394.52|390.42|13
1638006650000|2021-11-27 09:50:50|394.63|390.53|394.56|390.46|394.63|390.53|394.53|390.43|17
1638006660000|2021-11-27 09:51:00|394.57|390.47|394.54|390.44|394.57|390.47|394.51|390.41|6
1638006670000|2021-11-27 09:51:10|394.56|390.46|394.62|390.52|394.62|390.52|394.54|390.44|9
1638006680000|2021-11-27 09:51:20|394.63|390.53|394.24|390.14|394.63|390.53|394.23|390.13|15
1638006690000|2021-11-27 09:51:30|394.11|390.01|393.75|389.65|394.11|390.01|393.75|389.65|20
1638006700000|2021-11-27 09:51:40|393.76|389.66|393.44|389.34|393.78|389.68|393.4|389.3|20
1638006710000|2021-11-27 09:51:50|393.42|389.32|393.31|389.21|393.42|389.32|393.15|389.05|20
1638006720000|2021-11-27 09:52:00|393.33|389.23|393.55|389.45|393.56|389.46|393.33|389.23|18
1638006730000|2021-11-27 09:52:10|393.56|389.46|393.48|389.38|393.58|389.48|393.48|389.38|14
1638006740000|2021-11-27 09:52:20|393.54|389.44|393.15|389.05|393.54|389.44|393.14|389.04|18
1638006750000|2021-11-27 09:52:30|393.14|389.04|393.07|388.97|393.17|389.07|393.06|388.96|17
1638006760000|2021-11-27 09:52:40|393.05|388.95|392.82|388.72|393.05|388.95|392.82|388.72|14
1638006770000|2021-11-27 09:52:50|392.85|388.75|393.27|389.17|393.27|389.17|392.85|388.75|23
1638006780000|2021-11-27 09:53:00|393.26|389.16|393.57|389.47|393.59|389.49|393.26|389.16|15
1638006790000|2021-11-27 09:53:10|393.56|389.46|393.57|389.47|393.58|389.48|393.53|389.43|13
1638006800000|2021-11-27 09:53:20|393.59|389.49|393.64|389.54|393.66|389.56|393.59|389.49|8
1638006810000|2021-11-27 09:53:30|393.62|389.52|393.98|389.88|393.99|389.89|393.62|389.52|18
1638006820000|2021-11-27 09:53:40|393.97|389.87|393.84|389.74|393.98|389.88|393.81|389.71|20
1638006830000|2021-11-27 09:53:50|393.82|389.72|393.41|389.31|393.84|389.74|393.38|389.28|20
1638006840000|2021-11-27 09:54:00|393.39|389.29|393.37|389.27|393.39|389.29|393.23|389.13|19
1638006850000|2021-11-27 09:54:10|393.38|389.28|393.61|389.51|393.64|389.54|393.38|389.28|15
1638006860000|2021-11-27 09:54:20|393.63|389.53|393.46|389.36|393.63|389.53|393.45|389.35|9
1638006870000|2021-11-27 09:54:30|393.45|389.35|393.49|389.39|393.49|389.39|393.45|389.35|6
1638006880000|2021-11-27 09:54:40|393.48|389.38|393.3|389.2|393.48|389.38|393.3|389.2|12
1638006890000|2021-11-27 09:54:50|393.29|389.19|393.17|389.07|393.29|389.19|393.17|389.07|17
1638006900000|2021-11-27 09:55:00|393.16|389.06|393.21|389.11|393.23|389.13|393.14|389.04|15
1638006910000|2021-11-27 09:55:10|393.23|389.13|393.23|389.13|393.25|389.15|393.19|389.09|14
1638006920000|2021-11-27 09:55:20|393.24|389.14|393.34|389.24|393.34|389.24|393.24|389.14|10
1638006930000|2021-11-27 09:55:30|393.38|389.28|393.5|389.4|393.52|389.42|393.38|389.28|12
1638006940000|2021-11-27 09:55:40|393.53|389.43|393.54|389.44|393.54|389.44|393.44|389.34|8
1638006950000|2021-11-27 09:55:50|393.57|389.47|393.58|389.48|393.58|389.48|393.57|389.47|2
1638006960000|2021-11-27 09:56:00|393.57|389.47|393.57|389.47|393.57|389.47|393.57|389.47|1
1638006970000|2021-11-27 09:56:10|393.54|389.44|393.64|389.54|393.64|389.54|393.54|389.44|3
1638006980000|2021-11-27 09:56:20|393.63|389.53|393.64|389.54|393.67|389.57|393.62|389.52|8
1638006990000|2021-11-27 09:56:30|393.63|389.53|393.78|389.68|393.78|389.68|393.63|389.53|12
1638007000000|2021-11-27 09:56:40|393.79|389.69|393.83|389.73|393.84|389.74|393.78|389.68|5
1638007010000|2021-11-27 09:56:50|393.84|389.74|393.7|389.6|393.88|389.78|393.7|389.6|12
1638007020000|2021-11-27 09:57:00|393.66|389.56|393.72|389.62|393.72|389.62|393.66|389.56|10
1638007030000|2021-11-27 09:57:10|393.71|389.61|393.63|389.53|393.71|389.61|393.61|389.51|12
1638007040000|2021-11-27 09:57:20|393.62|389.52|393.6|389.5|393.64|389.54|393.6|389.5|5
1638007050000|2021-11-27 09:57:30|393.62|389.52|393.67|389.57|393.67|389.57|393.61|389.51|6
1638007060000|2021-11-27 09:57:40|393.68|389.58|393.81|389.71|393.81|389.71|393.68|389.58|11
1638007070000|2021-11-27 09:57:50|393.8|389.7|393.78|389.68|393.8|389.7|393.68|389.58|18
1638007080000|2021-11-27 09:58:00|393.79|389.69|393.74|389.64|393.79|389.69|393.72|389.62|10
1638007090000|2021-11-27 09:58:10|393.75|389.65|393.75|389.65|393.75|389.65|393.75|389.65|1
1638007100000|2021-11-27 09:58:20|393.74|389.64|393.65|389.55|393.74|389.64|393.63|389.53|15
1638007110000|2021-11-27 09:58:30|393.64|389.54|393.61|389.51|393.64|389.54|393.6|389.5|7
1638007120000|2021-11-27 09:58:40|393.63|389.53|393.66|389.56|393.67|389.57|393.63|389.53|4
1638007130000|2021-11-27 09:58:50|393.68|389.58|393.69|389.59|393.72|389.62|393.67|389.57|12
1638007140000|2021-11-27 09:59:00|393.7|389.6|393.78|389.68|393.78|389.68|393.69|389.59|11
1638007150000|2021-11-27 09:59:10|393.79|389.69|393.46|389.36|393.85|389.75|393.46|389.36|25
1638007160000|2021-11-27 09:59:20|393.41|389.31|392.95|388.85|393.41|389.31|392.95|388.85|19
1638007170000|2021-11-27 09:59:30|392.9|388.8|393.09|388.99|393.09|388.99|392.9|388.8|14
1638007180000|2021-11-27 09:59:40|393.07|388.97|393.11|389.01|393.14|389.04|393.07|388.97|12
1638007190000|2021-11-27 09:59:50|393.1|389|393.06|388.96|393.1|389|393.02|388.92|18
1638007200000|2021-11-27 10:00:00|393.07|388.97|393.23|389.13|393.23|389.13|393.05|388.95|11
1638007210000|2021-11-27 10:00:10|393.24|389.14|393.39|389.29|393.4|389.3|393.24|389.14|11
1638007220000|2021-11-27 10:00:20|393.38|389.28|393.55|389.45|393.57|389.47|393.38|389.28|23
1638007230000|2021-11-27 10:00:30|393.54|389.44|393.54|389.44|393.57|389.47|393.54|389.44|10
1638007240000|2021-11-27 10:00:40|393.53|389.43|393.64|389.54|393.65|389.55|393.52|389.42|15
1638007250000|2021-11-27 10:00:50|393.63|389.53|393.53|389.43|393.63|389.53|393.53|389.43|9
1638007260000|2021-11-27 10:01:00|393.54|389.44|393.45|389.35|393.57|389.47|393.43|389.33|17
1638007270000|2021-11-27 10:01:10|393.47|389.37|393.56|389.46|393.57|389.47|393.47|389.37|11
1638007280000|2021-11-27 10:01:20|393.54|389.44|393.55|389.45|393.55|389.45|393.53|389.43|5
1638007290000|2021-11-27 10:01:30|393.56|389.46|393.62|389.52|393.63|389.53|393.56|389.46|10
1638007300000|2021-11-27 10:01:40|393.61|389.51|393.65|389.55|393.65|389.55|393.59|389.49|12
1638007310000|2021-11-27 10:01:50|393.63|389.53|393.56|389.46|393.63|389.53|393.53|389.43|9
1638007320000|2021-11-27 10:02:00|393.55|389.45|393.61|389.51|393.61|389.51|393.55|389.45|15
1638007330000|2021-11-27 10:02:10|393.6|389.5|393.65|389.55|393.65|389.55|393.58|389.48|13
1638007340000|2021-11-27 10:02:20|393.64|389.54|393.49|389.39|393.64|389.54|393.49|389.39|13
1638007350000|2021-11-27 10:02:30|393.48|389.38|393.37|389.27|393.48|389.38|393.36|389.26|8
1638007360000|2021-11-27 10:02:40|393.38|389.28|393.28|389.18|393.38|389.28|393.28|389.18|14
1638007370000|2021-11-27 10:02:50|393.29|389.19|393.23|389.13|393.34|389.24|393.22|389.12|11
1638007380000|2021-11-27 10:03:00|393.22|389.12|392.97|388.87|393.22|389.12|392.96|388.86|19
1638007390000|2021-11-27 10:03:10|392.96|388.86|392.82|388.72|392.96|388.86|392.8|388.7|14
1638007400000|2021-11-27 10:03:20|392.81|388.71|392.76|388.66|392.94|388.84|392.76|388.66|24
1638007410000|2021-11-27 10:03:30|392.71|388.61|392.53|388.43|392.71|388.61|392.51|388.41|17
1638007420000|2021-11-27 10:03:40|392.49|388.39|392.14|388.04|392.49|388.39|392.14|388.04|33
1638007430000|2021-11-27 10:03:50|392.12|388.02|391.76|387.66|392.12|388.02|391.76|387.66|25
1638007440000|2021-11-27 10:04:00|391.77|387.67|391.41|387.31|391.77|387.67|391.39|387.29|28
1638007450000|2021-11-27 10:04:10|391.36|387.26|391.48|387.38|391.58|387.48|391.27|387.17|31
1638007460000|2021-11-27 10:04:20|391.55|387.45|391.7|387.6|391.71|387.61|391.4|387.3|32
1638007470000|2021-11-27 10:04:30|391.72|387.62|391.78|387.68|392.02|387.92|391.72|387.62|21
1638007480000|2021-11-27 10:04:40|391.76|387.66|391.6|387.5|391.76|387.66|391.56|387.46|20
1638007490000|2021-11-27 10:04:50|391.59|387.49|391.62|387.52|391.68|387.58|391.57|387.47|17
1638007500000|2021-11-27 10:05:00|391.57|387.47|391.54|387.44|391.57|387.47|391.51|387.41|12
1638007510000|2021-11-27 10:05:10|391.56|387.46|391.49|387.39|391.63|387.53|391.49|387.39|21
1638007520000|2021-11-27 10:05:20|391.46|387.36|391.5|387.4|391.5|387.4|391.35|387.25|30
1638007530000|2021-11-27 10:05:30|391.48|387.38|391.33|387.23|391.49|387.39|391.29|387.19|20
1638007540000|2021-11-27 10:05:40|391.34|387.24|391.46|387.36|391.46|387.36|391.32|387.22|14
1638007550000|2021-11-27 10:05:50|391.49|387.39|391.77|387.67|391.79|387.69|391.49|387.39|19
1638007560000|2021-11-27 10:06:00|391.76|387.66|391.93|387.83|391.94|387.84|391.76|387.66|15
1638007570000|2021-11-27 10:06:10|391.94|387.84|392.49|388.39|392.49|388.39|391.94|387.84|17
1638007580000|2021-11-27 10:06:20|392.48|388.38|392.31|388.21|392.51|388.41|392.3|388.2|19
1638007590000|2021-11-27 10:06:30|392.3|388.2|392.08|387.98|392.3|388.2|392.06|387.96|17
1638007600000|2021-11-27 10:06:40|392.07|387.97|392.26|388.16|392.26|388.16|392.07|387.97|13
1638007610000|2021-11-27 10:06:50|392.3|388.2|392.34|388.24|392.36|388.26|392.24|388.14|25
1638007620000|2021-11-27 10:07:00|392.31|388.21|392.06|387.96|392.31|388.21|392.06|387.96|25
1638007630000|2021-11-27 10:07:10|392.04|387.94|391.88|387.78|392.04|387.94|391.86|387.76|13
1638007640000|2021-11-27 10:07:20|391.89|387.79|391.88|387.78|391.9|387.8|391.88|387.78|8
1638007650000|2021-11-27 10:07:30|391.89|387.79|392.08|387.98|392.08|387.98|391.89|387.79|9
1638007660000|2021-11-27 10:07:40|392.07|387.97|392.04|387.94|392.07|387.97|391.99|387.89|16
1638007670000|2021-11-27 10:07:50|392.05|387.95|392.04|387.94|392.05|387.95|392.03|387.93|6
1638007680000|2021-11-27 10:08:00|392.06|387.96|392.06|387.96|392.1|388|392.04|387.94|11
1638007690000|2021-11-27 10:08:10|392.07|387.97|392.15|388.05|392.16|388.06|392.05|387.95|13
1638007700000|2021-11-27 10:08:20|392.14|388.04|391.92|387.82|392.14|388.04|391.92|387.82|22
1638007710000|2021-11-27 10:08:30|391.91|387.81|391.9|387.8|391.94|387.84|391.85|387.75|13
1638007720000|2021-11-27 10:08:40|391.91|387.81|391.82|387.72|391.91|387.81|391.82|387.72|7
1638007730000|2021-11-27 10:08:50|391.84|387.74|392.5|388.4|392.51|388.41|391.82|387.72|26
1638007740000|2021-11-27 10:09:00|392.44|388.34|392.36|388.26|392.52|388.42|392.36|388.26|19
1638007750000|2021-11-27 10:09:10|392.35|388.25|392.33|388.23|392.37|388.27|392.32|388.22|7
1638007760000|2021-11-27 10:09:20|392.34|388.24|392.36|388.26|392.47|388.37|392.34|388.24|20
1638007770000|2021-11-27 10:09:30|392.37|388.27|392.05|387.95|392.37|388.27|392.05|387.95|16
1638007780000|2021-11-27 10:09:40|392.02|387.92|392.06|387.96|392.07|387.97|392.02|387.92|4
1638007790000|2021-11-27 10:09:50|392.07|387.97|392.18|388.08|392.19|388.09|392.07|387.97|12
1638007800000|2021-11-27 10:10:00|392.17|388.07|391.87|387.77|392.17|388.07|391.86|387.76|18
1638007810000|2021-11-27 10:10:10|391.88|387.78|391.95|387.85|391.97|387.87|391.88|387.78|16
1638007820000|2021-11-27 10:10:20|391.92|387.82|392|387.9|392|387.9|391.89|387.79|17
1638007830000|2021-11-27 10:10:30|392.01|387.91|392.09|387.99|392.13|388.03|392|387.9|8
1638007840000|2021-11-27 10:10:40|392.12|388.02|392.11|388.01|392.12|388.02|392.07|387.97|11
1638007850000|2021-11-27 10:10:50|392.09|387.99|392.11|388.01|392.11|388.01|392.08|387.98|7
1638007860000|2021-11-27 10:11:00|392.13|388.03|392.13|388.03|392.13|388.03|392.11|388.01|3
1638007870000|2021-11-27 10:11:10|392.16|388.06|392.2|388.1|392.2|388.1|392.15|388.05|5
1638007880000|2021-11-27 10:11:20|392.21|388.11|392.09|387.99|392.34|388.24|392.09|387.99|19
1638007890000|2021-11-27 10:11:30|392.1|388|392.12|388.02|392.18|388.08|392.08|387.98|16
1638007900000|2021-11-27 10:11:40|392.14|388.04|392.01|387.91|392.14|388.04|392|387.9|13
1638007910000|2021-11-27 10:11:50|392.02|387.92|392.06|387.96|392.07|387.97|392.01|387.91|11
1638007920000|2021-11-27 10:12:00|392.04|387.94|392.03|387.93|392.07|387.97|392|387.9|13
1638007930000|2021-11-27 10:12:10|392.04|387.94|392.04|387.94|392.04|387.94|392.04|387.94|1
1638007940000|2021-11-27 10:12:20|392.03|387.93|392.04|387.94|392.05|387.95|392.01|387.91|10
1638007950000|2021-11-27 10:12:30|392.03|387.93|392.05|387.95|392.05|387.95|392.03|387.93|3
1638007970000|2021-11-27 10:12:50|392.04|387.94|391.77|387.67|392.05|387.95|391.75|387.65|19
1638007980000|2021-11-27 10:13:00|391.7|387.6|391.82|387.72|391.82|387.72|391.68|387.58|7
1638007990000|2021-11-27 10:13:10|391.83|387.73|391.86|387.76|391.86|387.76|391.83|387.73|6
1638008000000|2021-11-27 10:13:20|391.87|387.77|391.85|387.75|391.87|387.77|391.82|387.72|10
1638008010000|2021-11-27 10:13:30|391.83|387.73|391.84|387.74|391.84|387.74|391.83|387.73|4
1638008020000|2021-11-27 10:13:40|391.85|387.75|391.74|387.64|391.86|387.76|391.74|387.64|9
1638008030000|2021-11-27 10:13:50|391.73|387.63|391.58|387.48|391.74|387.64|391.56|387.46|17
1638008040000|2021-11-27 10:14:00|391.59|387.49|391.62|387.52|391.63|387.53|391.57|387.47|15
1638008050000|2021-11-27 10:14:10|391.64|387.54|391.59|387.49|391.64|387.54|391.59|387.49|11
1638008060000|2021-11-27 10:14:20|391.6|387.5|391.59|387.49|391.6|387.5|391.52|387.42|19
1638008070000|2021-11-27 10:14:30|391.58|387.48|391.58|387.48|391.63|387.53|391.48|387.38|19
1638008080000|2021-11-27 10:14:40|391.57|387.47|391.36|387.26|391.57|387.47|391.36|387.26|18
1638008090000|2021-11-27 10:14:50|391.37|387.27|391.29|387.19|391.41|387.31|391.29|387.19|18
1638008100000|2021-11-27 10:15:00|391.28|387.18|391.25|387.15|391.31|387.21|391.24|387.14|7
1638008110000|2021-11-27 10:15:10|391.26|387.16|391.37|387.27|391.37|387.27|391.26|387.16|10
1638008120000|2021-11-27 10:15:20|391.38|387.28|391.55|387.45|391.55|387.45|391.37|387.27|14
1638008130000|2021-11-27 10:15:30|391.54|387.44|390.93|386.83|391.55|387.45|390.93|386.83|21
1638008140000|2021-11-27 10:15:40|390.92|386.82|391|386.9|391.08|386.98|390.91|386.81|11
1638008150000|2021-11-27 10:15:50|390.99|386.89|390.96|386.86|390.99|386.89|390.93|386.83|11
1638008160000|2021-11-27 10:16:00|390.97|386.87|391.11|387.01|391.11|387.01|390.97|386.87|9
1638008170000|2021-11-27 10:16:10|391.12|387.02|391.17|387.07|391.17|387.07|391.12|387.02|3
1638008180000|2021-11-27 10:16:20|391.16|387.06|391.22|387.12|391.23|387.13|391.16|387.06|12
1638008190000|2021-11-27 10:16:30|391.21|387.11|391.03|386.93|391.21|387.11|391|386.9|12
1638008200000|2021-11-27 10:16:40|391.04|386.94|391.19|387.09|391.2|387.1|391.04|386.94|9
1638008210000|2021-11-27 10:16:50|391.2|387.1|391.23|387.13|391.23|387.13|391.2|387.1|6
1638008220000|2021-11-27 10:17:00|391.22|387.12|391.15|387.05|391.29|387.19|391.14|387.04|24
1638008230000|2021-11-27 10:17:10|391.13|387.03|391.12|387.02|391.15|387.05|391.04|386.94|14
1638008240000|2021-11-27 10:17:20|391.11|387.01|391.16|387.06|391.23|387.13|391.11|387.01|11
1638008250000|2021-11-27 10:17:30|391.15|387.05|391.19|387.09|391.19|387.09|391.09|386.99|17
1638008260000|2021-11-27 10:17:40|391.18|387.08|391.2|387.1|391.2|387.1|391.14|387.04|12
1638008270000|2021-11-27 10:17:50|391.19|387.09|391.21|387.11|391.21|387.11|391.17|387.07|7
1638008280000|2021-11-27 10:18:00|391.23|387.13|391.25|387.15|391.26|387.16|391.22|387.12|9
1638008290000|2021-11-27 10:18:10|391.23|387.13|391.53|387.43|391.57|387.47|391.23|387.13|19
1638008300000|2021-11-27 10:18:20|391.51|387.41|391.65|387.55|391.65|387.55|391.42|387.32|23
1638008310000|2021-11-27 10:18:30|391.66|387.56|391.84|387.74|391.84|387.74|391.65|387.55|15
1638008320000|2021-11-27 10:18:40|391.83|387.73|391.7|387.6|391.98|387.88|391.7|387.6|17
1638008330000|2021-11-27 10:18:50|391.69|387.59|391.57|387.47|391.69|387.59|391.56|387.46|16
1638008340000|2021-11-27 10:19:00|391.55|387.45|391.75|387.65|391.75|387.65|391.55|387.45|7
1638008350000|2021-11-27 10:19:10|391.74|387.64|391.51|387.41|391.74|387.64|391.51|387.41|17
1638008360000|2021-11-27 10:19:20|391.5|387.4|390.83|386.73|391.62|387.52|390.82|386.72|30
1638008370000|2021-11-27 10:19:30|390.86|386.76|390.62|386.52|390.86|386.76|390.6|386.5|27
1638008380000|2021-11-27 10:19:40|390.64|386.54|390.58|386.48|390.64|386.54|390.56|386.46|22
1638008390000|2021-11-27 10:19:50|390.59|386.49|390.98|386.88|391|386.9|390.58|386.48|19
1638008400000|2021-11-27 10:20:00|390.99|386.89|390.79|386.69|391.03|386.93|390.79|386.69|23
1638008410000|2021-11-27 10:20:10|390.81|386.71|390.94|386.84|390.95|386.85|390.79|386.69|19
1638008420000|2021-11-27 10:20:20|390.95|386.85|390.84|386.74|391.02|386.92|390.84|386.74|18
1638008430000|2021-11-27 10:20:30|390.86|386.76|390.91|386.81|390.91|386.81|390.78|386.68|21
1638008440000|2021-11-27 10:20:40|390.92|386.82|390.59|386.49|390.93|386.83|390.45|386.35|27
1638008450000|2021-11-27 10:20:50|390.56|386.46|390.29|386.19|390.56|386.46|390.29|386.19|32
1638008460000|2021-11-27 10:21:00|390.3|386.2|390.45|386.35|390.45|386.35|390.3|386.2|16
1638008470000|2021-11-27 10:21:10|390.44|386.34|390.77|386.67|390.78|386.68|390.44|386.34|13
1638008480000|2021-11-27 10:21:20|390.8|386.7|390.79|386.69|390.88|386.78|390.79|386.69|14
1638008490000|2021-11-27 10:21:30|390.77|386.67|390.12|386.02|390.79|386.69|390.11|386.01|17
1638008500000|2021-11-27 10:21:40|390.13|386.03|390.19|386.09|390.22|386.12|390.13|386.03|15
1638008510000|2021-11-27 10:21:50|390.2|386.1|390.29|386.19|390.29|386.19|390.19|386.09|9
1638008520000|2021-11-27 10:22:00|390.28|386.18|390.33|386.23|390.34|386.24|390.17|386.07|12
1638008530000|2021-11-27 10:22:10|390.34|386.24|390.33|386.23|390.34|386.24|390.33|386.23|2
1638008540000|2021-11-27 10:22:20|390.34|386.24|390.03|385.93|390.34|386.24|389.99|385.89|23
1638008550000|2021-11-27 10:22:30|390.05|385.95|390.2|386.1|390.2|386.1|390.05|385.95|11
1638008560000|2021-11-27 10:22:40|390.19|386.09|390.21|386.11|390.22|386.12|390.19|386.09|7
1638008570000|2021-11-27 10:22:50|390.22|386.12|390.22|386.12|390.22|386.12|390.2|386.1|4
1638008580000|2021-11-27 10:23:00|390.23|386.13|390.23|386.13|390.23|386.13|390.23|386.13|1
1638008590000|2021-11-27 10:23:10|390.21|386.11|390.09|385.99|390.21|386.11|390.04|385.94|22
1638008600000|2021-11-27 10:23:20|390.11|386.01|390.21|386.11|390.21|386.11|390.11|386.01|16
1638008610000|2021-11-27 10:23:30|390.2|386.1|390.21|386.11|390.23|386.13|390.2|386.1|7
1638008620000|2021-11-27 10:23:40|390.22|386.12|390.56|386.46|390.56|386.46|390.16|386.06|9
1638008630000|2021-11-27 10:23:50|390.58|386.48|390.88|386.78|390.89|386.79|390.58|386.48|17
1638008640000|2021-11-27 10:24:00|390.86|386.76|390.88|386.78|390.88|386.78|390.86|386.76|3
1638008650000|2021-11-27 10:24:10|390.89|386.79|390.71|386.61|390.92|386.82|390.71|386.61|13
1638008660000|2021-11-27 10:24:20|390.69|386.59|390.71|386.61|390.72|386.62|390.65|386.55|9
1638008670000|2021-11-27 10:24:30|390.7|386.6|390.68|386.58|390.71|386.61|390.68|386.58|5
1638008690000|2021-11-27 10:24:50|390.66|386.56|390.56|386.46|390.66|386.56|390.52|386.42|10
1638008700000|2021-11-27 10:25:00|390.59|386.49|390.51|386.41|390.59|386.49|390.48|386.38|26
1638008710000|2021-11-27 10:25:10|390.52|386.42|390.58|386.48|390.58|386.48|390.5|386.4|21
1638008720000|2021-11-27 10:25:20|390.6|386.5|390.74|386.64|390.74|386.64|390.6|386.5|8
1638008730000|2021-11-27 10:25:30|390.76|386.66|390.85|386.75|390.85|386.75|390.76|386.66|7
1638008740000|2021-11-27 10:25:40|390.88|386.78|391.19|387.09|391.22|387.12|390.88|386.78|15
1638008750000|2021-11-27 10:25:50|391.18|387.08|391.22|387.12|391.31|387.21|391.18|387.08|24
1638008760000|2021-11-27 10:26:00|391.21|387.11|391.24|387.14|391.26|387.16|391.15|387.05|29
1638008770000|2021-11-27 10:26:10|391.16|387.06|391.24|387.14|391.26|387.16|391.12|387.02|11
1638008780000|2021-11-27 10:26:20|391.25|387.15|391.31|387.21|391.32|387.22|391.25|387.15|7
1638008790000|2021-11-27 10:26:30|391.36|387.26|391.28|387.18|391.36|387.26|391.28|387.18|4
1638008800000|2021-11-27 10:26:40|391.27|387.17|391.23|387.13|391.27|387.17|391.21|387.11|6
1638008810000|2021-11-27 10:26:50|391.24|387.14|391.26|387.16|391.34|387.24|391.24|387.14|5
1638008820000|2021-11-27 10:27:00|391.27|387.17|391.26|387.16|391.31|387.21|391.24|387.14|7
1638008830000|2021-11-27 10:27:10|391.28|387.18|390.92|386.82|391.29|387.19|390.91|386.81|26
1638008840000|2021-11-27 10:27:20|390.91|386.81|390.8|386.7|390.91|386.81|390.78|386.68|16
1638008850000|2021-11-27 10:27:30|390.81|386.71|391.05|386.95|391.05|386.95|390.8|386.7|9
1638008860000|2021-11-27 10:27:40|391.08|386.98|391.11|387.01|391.11|387.01|391.08|386.98|8
1638008870000|2021-11-27 10:27:50|391.1|387|391.45|387.35|391.49|387.39|391.1|387|15
1638008880000|2021-11-27 10:28:00|391.44|387.34|391.55|387.45|391.55|387.45|391.44|387.34|15
1638008890000|2021-11-27 10:28:10|391.56|387.46|391.8|387.7|391.84|387.74|391.56|387.46|22
1638008900000|2021-11-27 10:28:20|391.83|387.73|391.76|387.66|391.89|387.79|391.76|387.66|32
1638008910000|2021-11-27 10:28:30|391.77|387.67|391.88|387.78|391.88|387.78|391.77|387.67|24
1638008920000|2021-11-27 10:28:40|391.87|387.77|391.75|387.65|391.88|387.78|391.75|387.65|15
1638008930000|2021-11-27 10:28:50|391.79|387.69|391.72|387.62|391.8|387.7|391.7|387.6|13
1638008940000|2021-11-27 10:29:00|391.73|387.63|391.89|387.79|391.91|387.81|391.68|387.58|35
1638008950000|2021-11-27 10:29:10|391.9|387.8|391.84|387.74|391.9|387.8|391.84|387.74|3
1638008960000|2021-11-27 10:29:20|391.82|387.72|391.8|387.7|391.85|387.75|391.8|387.7|13
1638008970000|2021-11-27 10:29:30|391.78|387.68|391.78|387.68|391.78|387.68|391.75|387.65|8
1638008980000|2021-11-27 10:29:40|391.77|387.67|391.75|387.65|391.77|387.67|391.74|387.64|8
1638008990000|2021-11-27 10:29:50|391.78|387.68|391.53|387.43|391.78|387.68|391.53|387.43|14
1638009000000|2021-11-27 10:30:00|391.54|387.44|391.69|387.59|391.69|387.59|391.51|387.41|14
1638009010000|2021-11-27 10:30:10|391.74|387.64|391.7|387.6|391.79|387.69|391.69|387.59|16
1638009020000|2021-11-27 10:30:20|391.69|387.59|391.6|387.5|391.69|387.59|391.6|387.5|12
1638009030000|2021-11-27 10:30:30|391.62|387.52|391.59|387.49|391.64|387.54|391.59|387.49|10
1638009040000|2021-11-27 10:30:40|391.6|387.5|391.81|387.71|391.81|387.71|391.6|387.5|25
1638009050000|2021-11-27 10:30:50|391.82|387.72|391.75|387.65|391.82|387.72|391.75|387.65|6
1638009060000|2021-11-27 10:31:00|391.71|387.61|391.67|387.57|391.71|387.61|391.65|387.55|12
1638009070000|2021-11-27 10:31:10|391.68|387.58|391.41|387.31|391.68|387.58|391.4|387.3|17
1638009080000|2021-11-27 10:31:20|391.36|387.26|391.28|387.18|391.38|387.28|391.26|387.16|11
1638009090000|2021-11-27 10:31:30|391.3|387.2|391.25|387.15|391.3|387.2|391.19|387.09|21
1638009100000|2021-11-27 10:31:40|391.24|387.14|391.21|387.11|391.25|387.15|391.2|387.1|11
1638009110000|2021-11-27 10:31:50|391.23|387.13|391.15|387.05|391.28|387.18|391.15|387.05|22
1638009120000|2021-11-27 10:32:00|391.18|387.08|391.15|387.05|391.21|387.11|391.14|387.04|22
1638009130000|2021-11-27 10:32:10|391.17|387.07|391|386.9|391.19|387.09|391|386.9|18
1638009140000|2021-11-27 10:32:20|390.99|386.89|391|386.9|391|386.9|390.99|386.89|4
1638009150000|2021-11-27 10:32:30|390.99|386.89|391.06|386.96|391.06|386.96|390.99|386.89|7
1638009160000|2021-11-27 10:32:40|391.08|386.98|391.2|387.1|391.2|387.1|391.07|386.97|13
1638009170000|2021-11-27 10:32:50|391.22|387.12|391.25|387.15|391.25|387.15|391.22|387.12|2
1638009180000|2021-11-27 10:33:00|391.26|387.16|391.09|386.99|391.26|387.16|391.07|386.97|12
1638009190000|2021-11-27 10:33:10|391.08|386.98|391.14|387.04|391.14|387.04|391.03|386.93|15
1638009200000|2021-11-27 10:33:20|391.13|387.03|391.14|387.04|391.14|387.04|391.13|387.03|2
1638009210000|2021-11-27 10:33:30|391.16|387.06|391.18|387.08|391.18|387.08|391.16|387.06|2
1638009220000|2021-11-27 10:33:40|391.2|387.1|391.43|387.33|391.43|387.33|391.2|387.1|17
1638009230000|2021-11-27 10:33:50|391.42|387.32|391.53|387.43|391.54|387.44|391.42|387.32|10
1638009240000|2021-11-27 10:34:00|391.52|387.42|391.78|387.68|391.81|387.71|391.5|387.4|19
1638009250000|2021-11-27 10:34:10|391.79|387.69|391.83|387.73|391.84|387.74|391.72|387.62|11
1638009260000|2021-11-27 10:34:20|391.85|387.75|391.84|387.74|391.86|387.76|391.83|387.73|8
1638009270000|2021-11-27 10:34:30|391.85|387.75|391.86|387.76|391.87|387.77|391.84|387.74|9
1638009280000|2021-11-27 10:34:40|391.87|387.77|391.98|387.88|391.98|387.88|391.85|387.75|7
1638009290000|2021-11-27 10:34:50|392.11|388.01|392.33|388.23|392.33|388.23|392.11|388.01|10
1638009300000|2021-11-27 10:35:00|392.31|388.21|392.28|388.18|392.35|388.25|392.27|388.17|13
1638009310000|2021-11-27 10:35:10|392.29|388.19|392.31|388.21|392.32|388.22|392.29|388.19|4
1638009320000|2021-11-27 10:35:20|392.3|388.2|392.31|388.21|392.31|388.21|392.3|388.2|4
1638009330000|2021-11-27 10:35:30|392.32|388.22|392.36|388.26|392.36|388.26|392.3|388.2|5
1638009340000|2021-11-27 10:35:40|392.4|388.3|392.45|388.35|392.46|388.36|392.39|388.29|13
1638009350000|2021-11-27 10:35:50|392.47|388.37|392.56|388.46|392.57|388.47|392.47|388.37|10
1638009360000|2021-11-27 10:36:00|392.57|388.47|392.5|388.4|392.57|388.47|392.44|388.34|19
1638009370000|2021-11-27 10:36:10|392.53|388.43|392.54|388.44|392.54|388.44|392.53|388.43|2
1638009380000|2021-11-27 10:36:20|392.55|388.45|392.45|388.35|392.55|388.45|392.45|388.35|4
1638009390000|2021-11-27 10:36:30|392.53|388.43|392.55|388.45|392.55|388.45|392.5|388.4|9
1638009400000|2021-11-27 10:36:40|392.57|388.47|392.63|388.53|392.63|388.53|392.57|388.47|5
1638009410000|2021-11-27 10:36:50|392.64|388.54|392.61|388.51|392.64|388.54|392.6|388.5|6
1638009420000|2021-11-27 10:37:00|392.62|388.52|392.78|388.68|392.79|388.69|392.62|388.52|10
1638009430000|2021-11-27 10:37:10|392.77|388.67|394.39|390.29|394.39|390.29|392.77|388.67|34
1638009440000|2021-11-27 10:37:20|394.4|390.3|393.77|389.67|394.44|390.34|393.77|389.67|22
1638009450000|2021-11-27 10:37:30|393.8|389.7|394.28|390.18|394.28|390.18|393.7|389.6|30
1638009460000|2021-11-27 10:37:40|394.32|390.22|394.38|390.28|394.42|390.32|394.28|390.18|12
1638009470000|2021-11-27 10:37:50|394.4|390.3|394.43|390.33|394.45|390.35|394.4|390.3|13
1638009480000|2021-11-27 10:38:00|394.42|390.32|394.4|390.3|394.45|390.35|394.4|390.3|9
1638009490000|2021-11-27 10:38:10|394.33|390.23|393.81|389.71|394.33|390.23|393.81|389.71|23
1638009500000|2021-11-27 10:38:20|393.8|389.7|393.76|389.66|393.82|389.72|393.6|389.5|27
1638009510000|2021-11-27 10:38:30|393.77|389.67|394.11|390.01|394.12|390.02|393.76|389.66|21
1638009520000|2021-11-27 10:38:40|394.14|390.04|393.98|389.88|394.2|390.1|393.98|389.88|20
1638009530000|2021-11-27 10:38:50|393.96|389.86|394.04|389.94|394.04|389.94|393.9|389.8|17
1638009540000|2021-11-27 10:39:00|394.11|390.01|394.15|390.05|394.2|390.1|394.08|389.98|14
1638009550000|2021-11-27 10:39:10|394.14|390.04|393.96|389.86|394.15|390.05|393.96|389.86|13
1638009560000|2021-11-27 10:39:20|393.93|389.83|393.89|389.79|393.93|389.83|393.86|389.76|13
1638009570000|2021-11-27 10:39:30|393.9|389.8|393.87|389.77|393.92|389.82|393.86|389.76|19
1638009580000|2021-11-27 10:39:40|393.86|389.76|393.58|389.48|393.86|389.76|393.55|389.45|23
1638009590000|2021-11-27 10:39:50|393.59|389.49|393.77|389.67|393.77|389.67|393.59|389.49|18
1638009600000|2021-11-27 10:40:00|393.76|389.66|393.67|389.57|393.77|389.67|393.67|389.57|8
1638009610000|2021-11-27 10:40:10|393.68|389.58|393.5|389.4|393.68|389.58|393.5|389.4|16
1638009620000|2021-11-27 10:40:20|393.51|389.41|393.47|389.37|393.54|389.44|393.44|389.34|12
1638009630000|2021-11-27 10:40:30|393.46|389.36|393.49|389.39|393.49|389.39|393.46|389.36|4
1638009640000|2021-11-27 10:40:40|393.48|389.38|393.36|389.26|393.48|389.38|393.36|389.26|11
1638009650000|2021-11-27 10:40:50|393.35|389.25|393.2|389.1|393.37|389.27|393.19|389.09|18
1638009660000|2021-11-27 10:41:00|393.19|389.09|393.34|389.24|393.34|389.24|393.19|389.09|19
1638009670000|2021-11-27 10:41:10|393.33|389.23|393.28|389.18|393.38|389.28|393.25|389.15|20
1638009680000|2021-11-27 10:41:20|393.27|389.17|393.23|389.13|393.27|389.17|393.23|389.13|3
1638009690000|2021-11-27 10:41:30|393.2|389.1|392.9|388.8|393.2|389.1|392.9|388.8|20
1638009700000|2021-11-27 10:41:40|392.92|388.82|392.92|388.82|392.93|388.83|392.9|388.8|8
1638009710000|2021-11-27 10:41:50|392.9|388.8|392.89|388.79|392.93|388.83|392.89|388.79|16
1638009720000|2021-11-27 10:42:00|392.91|388.81|392.92|388.82|392.92|388.82|392.9|388.8|8
1638009730000|2021-11-27 10:42:10|392.93|388.83|392.93|388.83|392.93|388.83|392.92|388.82|3
1638009740000|2021-11-27 10:42:20|392.92|388.82|392.94|388.84|392.97|388.87|392.92|388.82|9
1638009750000|2021-11-27 10:42:30|392.95|388.85|393.03|388.93|393.03|388.93|392.95|388.85|6
1638009760000|2021-11-27 10:42:40|393.02|388.92|392.99|388.89|393.02|388.92|392.98|388.88|6
1638009770000|2021-11-27 10:42:50|392.98|388.88|392.95|388.85|392.98|388.88|392.92|388.82|8
1638009780000|2021-11-27 10:43:00|392.91|388.81|392.84|388.74|392.94|388.84|392.84|388.74|8
1638009790000|2021-11-27 10:43:10|392.92|388.82|393.27|389.17|393.27|389.17|392.92|388.82|12
1638009800000|2021-11-27 10:43:20|393.34|389.24|393.14|389.04|393.34|389.24|393.12|389.02|17
1638009810000|2021-11-27 10:43:30|393.2|389.1|393.19|389.09|393.23|389.13|393.19|389.09|6
1638009820000|2021-11-27 10:43:40|393.2|389.1|393.39|389.29|393.39|389.29|393.2|389.1|16
1638009830000|2021-11-27 10:43:50|393.4|389.3|393.52|389.42|393.52|389.42|393.4|389.3|7
1638009840000|2021-11-27 10:44:00|393.49|389.39|393.52|389.42|393.52|389.42|393.39|389.29|21
1638009850000|2021-11-27 10:44:10|393.53|389.43|393.39|389.29|393.53|389.43|393.39|389.29|13
1638009860000|2021-11-27 10:44:20|393.33|389.23|393.22|389.12|393.33|389.23|393.2|389.1|18
1638009870000|2021-11-27 10:44:30|393.21|389.11|393.21|389.11|393.21|389.11|393.21|389.11|1
1638009880000|2021-11-27 10:44:40|393.22|389.12|393.34|389.24|393.35|389.25|393.22|389.12|13
1638009890000|2021-11-27 10:44:50|393.35|389.25|393.36|389.26|393.38|389.28|393.34|389.24|10
1638009900000|2021-11-27 10:45:00|393.34|389.24|393.03|388.93|393.34|389.24|393.03|388.93|12
1638009910000|2021-11-27 10:45:10|393.02|388.92|393.04|388.94|393.04|388.94|393.01|388.91|6
1638009920000|2021-11-27 10:45:20|393.05|388.95|393.06|388.96|393.07|388.97|393.05|388.95|7
1638009930000|2021-11-27 10:45:30|393.07|388.97|393.28|389.18|393.29|389.19|393.07|388.97|15
1638009940000|2021-11-27 10:45:40|393.29|389.19|393.58|389.48|393.58|389.48|393.29|389.19|24
1638009950000|2021-11-27 10:45:50|393.57|389.47|393.49|389.39|393.58|389.48|393.47|389.37|17
1638009960000|2021-11-27 10:46:00|393.48|389.38|393.81|389.71|393.81|389.71|393.48|389.38|25
1638009970000|2021-11-27 10:46:10|393.84|389.74|393.98|389.88|394|389.9|393.83|389.73|15
1638009980000|2021-11-27 10:46:20|393.99|389.89|394.09|389.99|394.09|389.99|393.91|389.81|8
1638009990000|2021-11-27 10:46:30|394.08|389.98|394.29|390.19|394.32|390.22|394.07|389.97|18
1638010000000|2021-11-27 10:46:40|394.3|390.2|394.41|390.31|394.46|390.36|394.3|390.2|10
1638010010000|2021-11-27 10:46:50|394.44|390.34|394.63|390.53|394.63|390.53|394.41|390.31|6
1638010020000|2021-11-27 10:47:00|394.64|390.54|394.76|390.66|394.8|390.7|394.64|390.54|12
1638010030000|2021-11-27 10:47:10|394.8|390.7|394.8|390.7|394.81|390.71|394.8|390.7|5
1638010040000|2021-11-27 10:47:20|394.81|390.71|394.91|390.81|394.91|390.81|394.75|390.65|19
1638010050000|2021-11-27 10:47:30|394.93|390.83|394.68|390.58|395.06|390.96|394.68|390.58|26
1638010060000|2021-11-27 10:47:40|394.64|390.54|394.5|390.4|394.64|390.54|394.48|390.38|20
1638010070000|2021-11-27 10:47:50|394.48|390.38|394.67|390.57|394.67|390.57|394.48|390.38|13
1638010080000|2021-11-27 10:48:00|394.66|390.56|394.67|390.57|394.71|390.61|394.66|390.56|6
1638010090000|2021-11-27 10:48:10|394.63|390.53|394.46|390.36|394.63|390.53|394.46|390.36|17
1638010100000|2021-11-27 10:48:20|394.45|390.35|394.22|390.12|394.45|390.35|394.22|390.12|14
1638010110000|2021-11-27 10:48:30|394.21|390.11|393.81|389.71|394.21|390.11|393.81|389.71|24
1638010120000|2021-11-27 10:48:40|393.8|389.7|394.02|389.92|394.02|389.92|393.79|389.69|18
1638010130000|2021-11-27 10:48:50|394|389.9|393.93|389.83|394|389.9|393.93|389.83|14
1638010140000|2021-11-27 10:49:00|393.96|389.86|394.18|390.08|394.18|390.08|393.96|389.86|16
1638010150000|2021-11-27 10:49:10|394.2|390.1|394.25|390.15|394.25|390.15|394.14|390.04|16
1638010160000|2021-11-27 10:49:20|394.24|390.14|394.15|390.05|394.24|390.14|394.15|390.05|9
1638010170000|2021-11-27 10:49:30|394.16|390.06|394.17|390.07|394.17|390.07|394.16|390.06|4
1638010180000|2021-11-27 10:49:40|394.16|390.06|394.06|389.96|394.16|390.06|394.06|389.96|5
1638010190000|2021-11-27 10:49:50|394.02|389.92|393.94|389.84|394.03|389.93|393.94|389.84|7
1638010200000|2021-11-27 10:50:00|393.95|389.85|393.82|389.72|394.01|389.91|393.82|389.72|21
1638010210000|2021-11-27 10:50:10|393.83|389.73|393.69|389.59|393.83|389.73|393.67|389.57|10
1638010220000|2021-11-27 10:50:20|393.7|389.6|393.59|389.49|393.7|389.6|393.59|389.49|10
1638010230000|2021-11-27 10:50:30|393.54|389.44|393.52|389.42|393.55|389.45|393.47|389.37|12
1638010240000|2021-11-27 10:50:40|393.53|389.43|393.47|389.37|393.55|389.45|393.46|389.36|7
1638010250000|2021-11-27 10:50:50|393.46|389.36|393.56|389.46|393.56|389.46|393.46|389.36|15
1638010260000|2021-11-27 10:51:00|393.55|389.45|393.55|389.45|393.55|389.45|393.55|389.45|1
1638010270000|2021-11-27 10:51:10|393.56|389.46|393.51|389.41|393.56|389.46|393.51|389.41|4
1638010280000|2021-11-27 10:51:20|393.48|389.38|393.48|389.38|393.48|389.38|393.47|389.37|3
1638010290000|2021-11-27 10:51:30|393.5|389.4|393.61|389.51|393.61|389.51|393.49|389.39|5
1638010300000|2021-11-27 10:51:40|393.63|389.53|393.66|389.56|393.66|389.56|393.63|389.53|5
1638010310000|2021-11-27 10:51:50|393.71|389.61|393.7|389.6|393.71|389.61|393.7|389.6|2
1638010320000|2021-11-27 10:52:00|393.71|389.61|393.8|389.7|393.83|389.73|393.71|389.61|12
1638010330000|2021-11-27 10:52:10|393.81|389.71|393.88|389.78|393.88|389.78|393.81|389.71|3
1638010340000|2021-11-27 10:52:20|393.9|389.8|394.01|389.91|394.01|389.91|393.9|389.8|10
1638010350000|2021-11-27 10:52:30|394.04|389.94|394.08|389.98|394.08|389.98|394.04|389.94|7
1638010360000|2021-11-27 10:52:40|394.07|389.97|394.1|390|394.1|390|394.07|389.97|2
1638010370000|2021-11-27 10:52:50|394.17|390.07|393.96|389.86|394.21|390.11|393.96|389.86|15
1638010380000|2021-11-27 10:53:00|393.98|389.88|393.97|389.87|393.98|389.88|393.96|389.86|6
1638010390000|2021-11-27 10:53:10|393.92|389.82|393.74|389.64|393.92|389.82|393.65|389.55|13
1638010400000|2021-11-27 10:53:20|393.77|389.67|393.66|389.56|393.77|389.67|393.65|389.55|9
1638010410000|2021-11-27 10:53:30|393.63|389.53|393.64|389.54|393.65|389.55|393.58|389.48|12
1638010420000|2021-11-27 10:53:40|393.63|389.53|393.69|389.59|393.69|389.59|393.63|389.53|8
1638010430000|2021-11-27 10:53:50|393.7|389.6|393.73|389.63|393.73|389.63|393.7|389.6|3
1638010440000|2021-11-27 10:54:00|393.72|389.62|393.73|389.63|393.73|389.63|393.71|389.61|5
1638010450000|2021-11-27 10:54:10|393.74|389.64|393.93|389.83|393.93|389.83|393.73|389.63|14
1638010460000|2021-11-27 10:54:20|393.92|389.82|394.03|389.93|394.06|389.96|393.92|389.82|17
1638010470000|2021-11-27 10:54:30|394.02|389.92|394.09|389.99|394.09|389.99|394|389.9|7
1638010480000|2021-11-27 10:54:40|394.08|389.98|394.17|390.07|394.18|390.08|394.06|389.96|12
1638010490000|2021-11-27 10:54:50|394.16|390.06|394.23|390.13|394.24|390.14|394.16|390.06|11
1638010500000|2021-11-27 10:55:00|394.22|390.12|394.17|390.07|394.22|390.12|394.16|390.06|13
1638010510000|2021-11-27 10:55:10|394.18|390.08|394.28|390.18|394.28|390.18|394.18|390.08|9
1638010520000|2021-11-27 10:55:20|394.38|390.28|394.49|390.39|394.54|390.44|394.35|390.25|18
1638010530000|2021-11-27 10:55:30|394.48|390.38|394.44|390.34|394.48|390.38|394.43|390.33|9
1638010540000|2021-11-27 10:55:40|394.45|390.35|394.53|390.43|394.53|390.43|394.44|390.34|6
1638010550000|2021-11-27 10:55:50|394.55|390.45|394.6|390.5|394.6|390.5|394.55|390.45|6
1638010560000|2021-11-27 10:56:00|394.61|390.51|394.51|390.41|394.61|390.51|394.51|390.41|10
1638010570000|2021-11-27 10:56:10|394.5|390.4|394.39|390.29|394.51|390.41|394.39|390.29|7
1638010580000|2021-11-27 10:56:20|394.47|390.37|394.45|390.35|394.47|390.37|394.45|390.35|3
1638010590000|2021-11-27 10:56:30|394.44|390.34|394.2|390.1|394.44|390.34|394.2|390.1|12
1638010600000|2021-11-27 10:56:40|394.19|390.09|394.25|390.15|394.25|390.15|394.19|390.09|7
1638010610000|2021-11-27 10:56:50|394.26|390.16|394.25|390.15|394.26|390.16|394.25|390.15|2
1638010620000|2021-11-27 10:57:00|394.26|390.16|394.24|390.14|394.26|390.16|394.24|390.14|2
1638010630000|2021-11-27 10:57:10|394.23|390.13|394.21|390.11|394.24|390.14|394.21|390.11|12
1638010640000|2021-11-27 10:57:20|394.2|390.1|394.21|390.11|394.21|390.11|394.2|390.1|2
1638010650000|2021-11-27 10:57:30|394.22|390.12|394.47|390.37|394.47|390.37|394.22|390.12|17
1638010660000|2021-11-27 10:57:40|394.48|390.38|394.49|390.39|394.49|390.39|394.47|390.37|5
1638010670000|2021-11-27 10:57:50|394.48|390.38|394.5|390.4|394.53|390.43|394.48|390.38|8
1638010680000|2021-11-27 10:58:00|394.52|390.42|394.39|390.29|394.52|390.42|394.39|390.29|9
1638010690000|2021-11-27 10:58:10|394.43|390.33|394.5|390.4|394.53|390.43|394.43|390.33|12
1638010700000|2021-11-27 10:58:20|394.49|390.39|394.5|390.4|394.55|390.45|394.48|390.38|15
1638010710000|2021-11-27 10:58:30|394.51|390.41|394.5|390.4|394.51|390.41|394.47|390.37|12
1638010720000|2021-11-27 10:58:40|394.49|390.39|394.51|390.41|394.52|390.42|394.49|390.39|6
1638010730000|2021-11-27 10:58:50|394.5|390.4|394.5|390.4|394.52|390.42|394.5|390.4|7
1638010740000|2021-11-27 10:59:00|394.51|390.41|394.46|390.36|394.51|390.41|394.46|390.36|6
1638010750000|2021-11-27 10:59:10|394.45|390.35|394.27|390.17|394.47|390.37|394.27|390.17|18
1638010760000|2021-11-27 10:59:20|394.25|390.15|394.02|389.92|394.28|390.18|394.02|389.92|22
1638010770000|2021-11-27 10:59:30|394.03|389.93|394.03|389.93|394.06|389.96|393.95|389.85|13
1638010780000|2021-11-27 10:59:40|394.05|389.95|394.18|390.08|394.18|390.08|394.04|389.94|6
1638010790000|2021-11-27 10:59:50|394.17|390.07|394.18|390.08|394.2|390.1|394.15|390.05|12
1638010800000|2021-11-27 11:00:00|394.17|390.07|394.18|390.08|394.2|390.1|394.15|390.05|9
1638010810000|2021-11-27 11:00:10|394.19|390.09|394.22|390.12|394.24|390.14|394.16|390.06|12
1638010820000|2021-11-27 11:00:20|394.23|390.13|394.31|390.21|394.31|390.21|394.23|390.13|14
1638010830000|2021-11-27 11:00:30|394.36|390.26|394.39|390.29|394.45|390.35|394.36|390.26|23
1638010840000|2021-11-27 11:00:40|394.4|390.3|394.38|390.28|394.41|390.31|394.38|390.28|6
1638010850000|2021-11-27 11:00:50|394.4|390.3|394.38|390.28|394.4|390.3|394.38|390.28|6
1638010860000|2021-11-27 11:01:00|394.4|390.3|394.4|390.3|394.4|390.3|394.4|390.3|1
1638010870000|2021-11-27 11:01:10|394.42|390.32|394.45|390.35|394.45|390.35|394.4|390.3|14
1638010880000|2021-11-27 11:01:20|394.46|390.36|394.48|390.38|394.52|390.42|394.44|390.34|7
1638010890000|2021-11-27 11:01:30|394.49|390.39|394.49|390.39|394.5|390.4|394.48|390.38|5
1638010900000|2021-11-27 11:01:40|394.51|390.41|394.59|390.49|394.59|390.49|394.51|390.41|7
1638010910000|2021-11-27 11:01:50|394.6|390.5|394.65|390.55|394.65|390.55|394.6|390.5|6
1638010920000|2021-11-27 11:02:00|394.72|390.62|394.5|390.4|394.72|390.62|394.48|390.38|19
1638010930000|2021-11-27 11:02:10|394.51|390.41|394.51|390.41|394.51|390.41|394.51|390.41|1
1638010940000|2021-11-27 11:02:20|394.5|390.4|394.53|390.43|394.53|390.43|394.48|390.38|8
1638010950000|2021-11-27 11:02:30|394.52|390.42|394.47|390.37|394.52|390.42|394.47|390.37|2
1638010960000|2021-11-27 11:02:40|394.46|390.36|394.46|390.36|394.46|390.36|394.45|390.35|3
1638010970000|2021-11-27 11:02:50|394.4|390.3|394.27|390.17|394.4|390.3|394.27|390.17|4
1638010980000|2021-11-27 11:03:00|394.25|390.15|394.28|390.18|394.37|390.27|394.24|390.14|10
1638010990000|2021-11-27 11:03:10|394.27|390.17|394.39|390.29|394.39|390.29|394.24|390.14|15
1638011000000|2021-11-27 11:03:20|394.38|390.28|394.39|390.29|394.43|390.33|394.33|390.23|10
1638011010000|2021-11-27 11:03:30|394.4|390.3|394.42|390.32|394.47|390.37|394.4|390.3|18
1638011020000|2021-11-27 11:03:40|394.45|390.35|394.67|390.57|394.67|390.57|394.44|390.34|9
1638011030000|2021-11-27 11:03:50|394.68|390.58|394.62|390.52|394.68|390.58|394.61|390.51|8
1638011040000|2021-11-27 11:04:00|394.63|390.53|394.66|390.56|394.69|390.59|394.62|390.52|11
1638011050000|2021-11-27 11:04:10|394.67|390.57|394.67|390.57|394.67|390.57|394.66|390.56|5
1638011060000|2021-11-27 11:04:20|394.66|390.56|394.68|390.58|394.68|390.58|394.66|390.56|3
1638011070000|2021-11-27 11:04:30|394.7|390.6|394.71|390.61|394.71|390.61|394.7|390.6|4
1638011080000|2021-11-27 11:04:40|394.69|390.59|394.69|390.59|394.72|390.62|394.67|390.57|8
1638011090000|2021-11-27 11:04:50|394.7|390.6|394.71|390.61|394.72|390.62|394.67|390.57|10
1638011100000|2021-11-27 11:05:00|394.69|390.59|394.7|390.6|394.7|390.6|394.68|390.58|3
1638011110000|2021-11-27 11:05:10|394.68|390.58|394.51|390.41|394.68|390.58|394.5|390.4|19
1638011120000|2021-11-27 11:05:20|394.5|390.4|394.49|390.39|394.5|390.4|394.45|390.35|17
1638011130000|2021-11-27 11:05:30|394.53|390.43|394.59|390.49|394.59|390.49|394.51|390.41|10
1638011140000|2021-11-27 11:05:40|394.58|390.48|394.64|390.54|394.65|390.55|394.58|390.48|7
1638011150000|2021-11-27 11:05:50|394.66|390.56|394.65|390.55|394.66|390.56|394.65|390.55|4
1638011160000|2021-11-27 11:06:00|394.68|390.58|394.58|390.48|394.68|390.58|394.58|390.48|6
1638011170000|2021-11-27 11:06:10|394.6|390.5|394.57|390.47|394.63|390.53|394.57|390.47|10
1638011180000|2021-11-27 11:06:20|394.55|390.45|394.24|390.14|394.55|390.45|394.21|390.11|13
1638011190000|2021-11-27 11:06:30|394.25|390.15|393.73|389.63|394.26|390.16|393.64|389.54|18
1638011200000|2021-11-27 11:06:40|393.75|389.65|393.59|389.49|393.79|389.69|393.58|389.48|19
1638011210000|2021-11-27 11:06:50|393.58|389.48|393.49|389.39|393.58|389.48|393.49|389.39|11
1638011220000|2021-11-27 11:07:00|393.48|389.38|393.68|389.58|393.68|389.58|393.48|389.38|19
1638011230000|2021-11-27 11:07:10|393.67|389.57|393.68|389.58|393.7|389.6|393.66|389.56|11
1638011240000|2021-11-27 11:07:20|393.65|389.55|393.61|389.51|393.65|389.55|393.61|389.51|10
1638011250000|2021-11-27 11:07:30|393.63|389.53|393.49|389.39|393.63|389.53|393.49|389.39|2
1638011260000|2021-11-27 11:07:40|393.5|389.4|393.5|389.4|393.5|389.4|393.5|389.4|1
1638011270000|2021-11-27 11:07:50|393.48|389.38|393.46|389.36|393.48|389.38|393.46|389.36|3
1638011280000|2021-11-27 11:08:00|393.47|389.37|393.66|389.56|393.75|389.65|393.46|389.36|17
1638011290000|2021-11-27 11:08:10|393.65|389.55|393.73|389.63|393.75|389.65|393.63|389.53|16
1638011300000|2021-11-27 11:08:20|393.78|389.68|393.85|389.75|393.85|389.75|393.77|389.67|6
1638011310000|2021-11-27 11:08:30|393.84|389.74|393.82|389.72|393.84|389.74|393.8|389.7|6
1638011320000|2021-11-27 11:08:40|393.81|389.71|393.84|389.74|393.84|389.74|393.79|389.69|7
1638011330000|2021-11-27 11:08:50|393.81|389.71|393.82|389.72|393.92|389.82|393.79|389.69|16
1638011340000|2021-11-27 11:09:00|393.81|389.71|394|389.9|394.04|389.94|393.81|389.71|26
1638011350000|2021-11-27 11:09:10|393.99|389.89|394|389.9|394|389.9|393.98|389.88|7
1638011360000|2021-11-27 11:09:20|393.99|389.89|394.02|389.92|394.06|389.96|393.99|389.89|11
1638011370000|2021-11-27 11:09:30|394.01|389.91|394.15|390.05|394.15|390.05|393.98|389.88|17
1638011380000|2021-11-27 11:09:40|394.16|390.06|394.26|390.16|394.27|390.17|394.16|390.06|14
1638011390000|2021-11-27 11:09:50|394.27|390.17|394.18|390.08|394.27|390.17|394.18|390.08|7
1638011400000|2021-11-27 11:10:00|394.16|390.06|394.27|390.17|394.28|390.18|394.16|390.06|19
1638011410000|2021-11-27 11:10:10|394.31|390.21|394.35|390.25|394.37|390.27|394.31|390.21|8
1638011420000|2021-11-27 11:10:20|394.36|390.26|394.37|390.27|394.38|390.28|394.36|390.26|10
1638011430000|2021-11-27 11:10:30|394.38|390.28|394.46|390.36|394.49|390.39|394.37|390.27|11
1638011440000|2021-11-27 11:10:40|394.47|390.37|394.56|390.46|394.56|390.46|394.47|390.37|10
1638011450000|2021-11-27 11:10:50|394.61|390.51|394.6|390.5|394.61|390.51|394.6|390.5|2
1638011460000|2021-11-27 11:11:00|394.61|390.51|394.77|390.67|394.81|390.71|394.61|390.51|16
1638011470000|2021-11-27 11:11:10|394.73|390.63|394.32|390.22|394.77|390.67|394.32|390.22|21
1638011480000|2021-11-27 11:11:20|394.33|390.23|394.2|390.1|394.33|390.23|394.17|390.07|9
1638011490000|2021-11-27 11:11:30|394.18|390.08|394.37|390.27|394.42|390.32|394.18|390.08|17
1638011500000|2021-11-27 11:11:40|394.45|390.35|394.48|390.38|394.51|390.41|394.42|390.32|9
1638011510000|2021-11-27 11:11:50|394.49|390.39|394.51|390.41|394.52|390.42|394.49|390.39|13
1638011520000|2021-11-27 11:12:00|394.49|390.39|394.47|390.37|394.56|390.46|394.47|390.37|15
1638011530000|2021-11-27 11:12:10|394.49|390.39|394.58|390.48|394.58|390.48|394.45|390.35|20
1638011540000|2021-11-27 11:12:20|394.67|390.57|394.71|390.61|394.76|390.66|394.55|390.45|15
1638011550000|2021-11-27 11:12:30|394.7|390.6|394.69|390.59|394.83|390.73|394.69|390.59|10
1638011560000|2021-11-27 11:12:40|394.75|390.65|394.75|390.65|394.82|390.72|394.69|390.59|10
1638011570000|2021-11-27 11:12:50|394.74|390.64|394.74|390.64|394.74|390.64|394.74|390.64|1
1638011580000|2021-11-27 11:13:00|394.73|390.63|394.76|390.66|394.76|390.66|394.73|390.63|5
1638011590000|2021-11-27 11:13:10|394.75|390.65|394.76|390.66|394.76|390.66|394.73|390.63|6
1638011600000|2021-11-27 11:13:20|394.77|390.67|394.79|390.69|394.79|390.69|394.76|390.66|3
1638011610000|2021-11-27 11:13:30|394.78|390.68|394.8|390.7|394.8|390.7|394.77|390.67|13
1638011620000|2021-11-27 11:13:40|394.82|390.72|394.88|390.78|394.88|390.78|394.79|390.69|17
1638011630000|2021-11-27 11:13:50|394.86|390.76|394.89|390.79|394.89|390.79|394.86|390.76|3
1638011640000|2021-11-27 11:14:00|394.88|390.78|394.94|390.84|394.94|390.84|394.84|390.74|10
1638011650000|2021-11-27 11:14:10|394.95|390.85|394.98|390.88|394.98|390.88|394.95|390.85|4
1638011660000|2021-11-27 11:14:20|394.96|390.86|394.93|390.83|394.96|390.86|394.93|390.83|7
1638011670000|2021-11-27 11:14:30|394.92|390.82|394.93|390.83|394.96|390.86|394.92|390.82|10
1638011680000|2021-11-27 11:14:40|394.92|390.82|394.94|390.84|394.94|390.84|394.75|390.65|12
1638011690000|2021-11-27 11:14:50|394.97|390.87|395.03|390.93|395.06|390.96|394.96|390.86|10
1638011700000|2021-11-27 11:15:00|395.08|390.98|395.1|391|395.1|391|395.07|390.97|9
1638011710000|2021-11-27 11:15:10|395.08|390.98|395.06|390.96|395.08|390.98|395.03|390.93|13
1638011720000|2021-11-27 11:15:20|395.05|390.95|394.99|390.89|395.06|390.96|394.96|390.86|11
1638011730000|2021-11-27 11:15:30|394.98|390.88|394.78|390.68|394.98|390.88|394.78|390.68|18
1638011740000|2021-11-27 11:15:40|394.75|390.65|394.76|390.66|394.76|390.66|394.66|390.56|5
1638011750000|2021-11-27 11:15:50|394.77|390.67|394.73|390.63|394.8|390.7|394.73|390.63|20
1638011760000|2021-11-27 11:16:00|394.74|390.64|394.57|390.47|394.74|390.64|394.57|390.47|8
1638011770000|2021-11-27 11:16:10|394.55|390.45|394.22|390.12|394.55|390.45|394.21|390.11|19
1638011780000|2021-11-27 11:16:20|394.24|390.14|394.39|390.29|394.39|390.29|394.24|390.14|15
1638011790000|2021-11-27 11:16:30|394.38|390.28|394.46|390.36|394.46|390.36|394.38|390.28|5
1638011800000|2021-11-27 11:16:40|394.5|390.4|394.64|390.54|394.64|390.54|394.46|390.36|16
1638011810000|2021-11-27 11:16:50|394.63|390.53|394.65|390.55|394.65|390.55|394.61|390.51|9
1638011820000|2021-11-27 11:17:00|394.64|390.54|394.64|390.54|394.65|390.55|394.64|390.54|7
1638011830000|2021-11-27 11:17:10|394.66|390.56|394.66|390.56|394.7|390.6|394.66|390.56|9
1638011840000|2021-11-27 11:17:20|394.65|390.55|394.61|390.51|394.69|390.59|394.61|390.51|8
1638011850000|2021-11-27 11:17:30|394.62|390.52|394.53|390.43|394.62|390.52|394.52|390.42|11
1638011860000|2021-11-27 11:17:40|394.5|390.4|394.35|390.25|394.5|390.4|394.35|390.25|17
1638011870000|2021-11-27 11:17:50|394.34|390.24|394.32|390.22|394.36|390.26|394.32|390.22|17
1638011880000|2021-11-27 11:18:00|394.33|390.23|394.5|390.4|394.5|390.4|394.32|390.22|17
1638011890000|2021-11-27 11:18:10|394.49|390.39|394.36|390.26|394.56|390.46|394.36|390.26|28
1638011900000|2021-11-27 11:18:20|394.37|390.27|394.39|390.29|394.4|390.3|394.36|390.26|10
1638011910000|2021-11-27 11:18:30|394.4|390.3|394.41|390.31|394.42|390.32|394.39|390.29|10
1638011920000|2021-11-27 11:18:40|394.39|390.29|394.38|390.28|394.39|390.29|394.37|390.27|9
1638011930000|2021-11-27 11:18:50|394.35|390.25|394.33|390.23|394.38|390.28|394.24|390.14|11
1638011940000|2021-11-27 11:19:00|394.35|390.25|394.26|390.16|394.36|390.26|394.25|390.15|10
1638011950000|2021-11-27 11:19:10|394.25|390.15|394.15|390.05|394.26|390.16|394.15|390.05|11
1638011960000|2021-11-27 11:19:20|394.16|390.06|394.26|390.16|394.26|390.16|394.15|390.05|14
1638011970000|2021-11-27 11:19:30|394.27|390.17|394.26|390.16|394.27|390.17|394.25|390.15|4
1638011980000|2021-11-27 11:19:40|394.25|390.15|394.14|390.04|394.26|390.16|394.14|390.04|8
1638011990000|2021-11-27 11:19:50|394.12|390.02|394.08|389.98|394.13|390.03|394.07|389.97|6
1638012000000|2021-11-27 11:20:00|394.07|389.97|394.08|389.98|394.14|390.04|394.06|389.96|17
1638012010000|2021-11-27 11:20:10|394.06|389.96|394.16|390.06|394.18|390.08|394.06|389.96|10
1638012020000|2021-11-27 11:20:20|394.18|390.08|394.16|390.06|394.18|390.08|394.14|390.04|7
1638012030000|2021-11-27 11:20:30|394.17|390.07|394.21|390.11|394.21|390.11|394.16|390.06|6
1638012040000|2021-11-27 11:20:40|394.22|390.12|394.29|390.19|394.31|390.21|394.21|390.11|19
1638012050000|2021-11-27 11:20:50|394.26|390.16|394.2|390.1|394.29|390.19|394.2|390.1|14
1638012060000|2021-11-27 11:21:00|394.22|390.12|394.2|390.1|394.22|390.12|394.2|390.1|5
1638012070000|2021-11-27 11:21:10|394.19|390.09|393.93|389.83|394.19|390.09|393.9|389.8|20
1638012080000|2021-11-27 11:21:20|393.9|389.8|393.83|389.73|394.01|389.91|393.82|389.72|21
1638012090000|2021-11-27 11:21:30|393.81|389.71|393.8|389.7|393.81|389.71|393.7|389.6|14
1638012100000|2021-11-27 11:21:40|393.78|389.68|393.8|389.7|393.82|389.72|393.78|389.68|11
1638012110000|2021-11-27 11:21:50|393.79|389.69|393.78|389.68|393.8|389.7|393.78|389.68|4
1638012120000|2021-11-27 11:22:00|393.79|389.69|393.83|389.73|393.84|389.74|393.79|389.69|7
1638012130000|2021-11-27 11:22:10|393.76|389.66|393.74|389.64|393.86|389.76|393.74|389.64|8
1638012140000|2021-11-27 11:22:20|393.73|389.63|393.69|389.59|393.73|389.63|393.63|389.53|17
1638012150000|2021-11-27 11:22:30|393.68|389.58|393.68|389.58|393.7|389.6|393.68|389.58|7
1638012160000|2021-11-27 11:22:40|393.69|389.59|393.69|389.59|393.7|389.6|393.67|389.57|8
1638012170000|2021-11-27 11:22:50|393.66|389.56|393.69|389.59|393.69|389.59|393.65|389.55|11
1638012180000|2021-11-27 11:23:00|393.68|389.58|393.79|389.69|393.79|389.69|393.66|389.56|9
1638012190000|2021-11-27 11:23:10|393.81|389.71|393.77|389.67|393.81|389.71|393.7|389.6|22
1638012200000|2021-11-27 11:23:20|393.76|389.66|393.79|389.69|393.79|389.69|393.76|389.66|3
1638012210000|2021-11-27 11:23:30|393.78|389.68|393.77|389.67|393.79|389.69|393.76|389.66|6
1638012220000|2021-11-27 11:23:40|393.78|389.68|393.84|389.74|393.87|389.77|393.78|389.68|13
1638012230000|2021-11-27 11:23:50|393.87|389.77|393.86|389.76|393.88|389.78|393.86|389.76|6
1638012240000|2021-11-27 11:24:00|393.85|389.75|393.96|389.86|393.96|389.86|393.85|389.75|19
1638012250000|2021-11-27 11:24:10|393.92|389.82|394.03|389.93|394.06|389.96|393.87|389.77|21
1638012260000|2021-11-27 11:24:20|394.04|389.94|394.03|389.93|394.04|389.94|394.02|389.92|6
1638012270000|2021-11-27 11:24:30|394.02|389.92|394.14|390.04|394.14|390.04|394.02|389.92|11
1638012280000|2021-11-27 11:24:40|394.11|390.01|394.1|390|394.13|390.03|394.09|389.99|6
1638012290000|2021-11-27 11:24:50|394.11|390.01|394.14|390.04|394.15|390.05|394.11|390.01|4
1638012300000|2021-11-27 11:25:00|394.11|390.01|394.03|389.93|394.11|390.01|394.03|389.93|3
1638012310000|2021-11-27 11:25:10|394.02|389.92|393.77|389.67|394.02|389.92|393.76|389.66|19
1638012320000|2021-11-27 11:25:20|393.78|389.68|393.89|389.79|393.89|389.79|393.77|389.67|21
1638012330000|2021-11-27 11:25:30|393.9|389.8|393.86|389.76|393.9|389.8|393.85|389.75|12
1638012340000|2021-11-27 11:25:40|393.87|389.77|393.86|389.76|393.87|389.77|393.86|389.76|6
1638012350000|2021-11-27 11:25:50|393.83|389.73|393.81|389.71|393.83|389.73|393.76|389.66|10
1638012360000|2021-11-27 11:26:00|393.79|389.69|393.79|389.69|393.79|389.69|393.79|389.69|1
1638012370000|2021-11-27 11:26:10|393.82|389.72|393.84|389.74|393.84|389.74|393.79|389.69|6
1638012380000|2021-11-27 11:26:20|393.85|389.75|393.89|389.79|393.9|389.8|393.85|389.75|13
1638012390000|2021-11-27 11:26:30|393.87|389.77|393.82|389.72|393.89|389.79|393.82|389.72|5
1638012400000|2021-11-27 11:26:40|393.83|389.73|393.73|389.63|393.83|389.73|393.71|389.61|13
1638012410000|2021-11-27 11:26:50|393.72|389.62|393.76|389.66|393.76|389.66|393.72|389.62|9
1638012420000|2021-11-27 11:27:00|393.77|389.67|393.79|389.69|393.79|389.69|393.76|389.66|9
1638012430000|2021-11-27 11:27:10|393.78|389.68|393.79|389.69|393.8|389.7|393.78|389.68|6
1638012440000|2021-11-27 11:27:20|393.8|389.7|393.86|389.76|393.87|389.77|393.79|389.69|17
1638012450000|2021-11-27 11:27:30|393.87|389.77|393.96|389.86|393.96|389.86|393.86|389.76|11
1638012460000|2021-11-27 11:27:40|393.97|389.87|394.13|390.03|394.13|390.03|393.96|389.86|23
1638012470000|2021-11-27 11:27:50|394.14|390.04|394.13|390.03|394.14|390.04|394.13|390.03|4
1638012480000|2021-11-27 11:28:00|394.12|390.02|394.08|389.98|394.15|390.05|394.07|389.97|19
1638012490000|2021-11-27 11:28:10|394.07|389.97|394.12|390.02|394.12|390.02|394.07|389.97|3
1638012500000|2021-11-27 11:28:20|394.15|390.05|394.13|390.03|394.15|390.05|394.11|390.01|5
1638012510000|2021-11-27 11:28:30|394.14|390.04|394.15|390.05|394.15|390.05|394.13|390.03|4
1638012520000|2021-11-27 11:28:40|394.16|390.06|394.19|390.09|394.2|390.1|394.15|390.05|9
1638012530000|2021-11-27 11:28:50|394.2|390.1|394.2|390.1|394.27|390.17|394.19|390.09|11
1638012540000|2021-11-27 11:29:00|394.21|390.11|394.35|390.25|394.36|390.26|394.2|390.1|10
1638012550000|2021-11-27 11:29:10|394.36|390.26|394.23|390.13|394.36|390.26|394.19|390.09|14
1638012560000|2021-11-27 11:29:20|394.22|390.12|394.17|390.07|394.22|390.12|394.16|390.06|7
1638012570000|2021-11-27 11:29:30|394.18|390.08|394.19|390.09|394.19|390.09|394.18|390.08|4
1638012580000|2021-11-27 11:29:40|394.21|390.11|393.95|389.85|394.21|390.11|393.91|389.81|26
1638012590000|2021-11-27 11:29:50|393.94|389.84|394.08|389.98|394.08|389.98|393.93|389.83|12
1638012600000|2021-11-27 11:30:00|394.07|389.97|394.01|389.91|394.08|389.98|394|389.9|15
1638012610000|2021-11-27 11:30:10|394|389.9|393.9|389.8|394|389.9|393.89|389.79|6
1638012620000|2021-11-27 11:30:20|393.89|389.79|393.81|389.71|393.89|389.79|393.8|389.7|10
1638012630000|2021-11-27 11:30:30|393.79|389.69|393.57|389.47|393.79|389.69|393.57|389.47|14
1638012640000|2021-11-27 11:30:40|393.56|389.46|393.26|389.16|393.57|389.47|393.26|389.16|22
1638012650000|2021-11-27 11:30:50|393.25|389.15|393.23|389.13|393.28|389.18|393.21|389.11|9
1638012660000|2021-11-27 11:31:00|393.22|389.12|393.12|389.02|393.24|389.14|393.07|388.97|19
1638012670000|2021-11-27 11:31:10|393.1|389|393.09|388.99|393.12|389.02|393.09|388.99|6
1638012680000|2021-11-27 11:31:20|393.1|389|393.13|389.03|393.13|389.03|393.07|388.97|7
1638012690000|2021-11-27 11:31:30|393.14|389.04|393.02|388.92|393.14|389.04|393.02|388.92|7
1638012700000|2021-11-27 11:31:40|393.01|388.91|393|388.9|393.01|388.91|392.98|388.88|6
1638012710000|2021-11-27 11:31:50|392.98|388.88|392.96|388.86|392.99|388.89|392.96|388.86|8
1638012720000|2021-11-27 11:32:00|392.95|388.85|392.97|388.87|392.98|388.88|392.95|388.85|3
1638012730000|2021-11-27 11:32:10|392.96|388.86|392.93|388.83|392.97|388.87|392.89|388.79|5
1638012740000|2021-11-27 11:32:20|392.92|388.82|392.87|388.77|392.92|388.82|392.87|388.77|4
1638012750000|2021-11-27 11:32:30|392.84|388.74|392.72|388.62|392.84|388.74|392.72|388.62|11
1638012760000|2021-11-27 11:32:40|392.74|388.64|392.76|388.66|392.8|388.7|392.74|388.64|9
1638012780000|2021-11-27 11:33:00|392.77|388.67|392.79|388.69|392.8|388.7|392.77|388.67|5
1638012800000|2021-11-27 11:33:20|392.81|388.71|392.82|388.72|392.83|388.73|392.8|388.7|5
1638012810000|2021-11-27 11:33:30|392.81|388.71|392.95|388.85|392.98|388.88|392.81|388.71|20
1638012820000|2021-11-27 11:33:40|392.98|388.88|393.04|388.94|393.04|388.94|392.98|388.88|6
1638012830000|2021-11-27 11:33:50|393.01|388.91|393|388.9|393.01|388.91|393|388.9|2
1638012840000|2021-11-27 11:34:00|393.03|388.93|393.03|388.93|393.03|388.93|393.02|388.92|3
1638012850000|2021-11-27 11:34:10|393.04|388.94|393.03|388.93|393.04|388.94|393.03|388.93|2
1638012860000|2021-11-27 11:34:20|393.02|388.92|392.81|388.71|393.03|388.93|392.81|388.71|11
1638012870000|2021-11-27 11:34:30|392.82|388.72|392.74|388.64|392.87|388.77|392.66|388.56|17
1638012880000|2021-11-27 11:34:40|392.71|388.61|392.58|388.48|392.71|388.61|392.58|388.48|11
1638012890000|2021-11-27 11:34:50|392.57|388.47|392.57|388.47|392.58|388.48|392.54|388.44|11
1638012900000|2021-11-27 11:35:00|392.56|388.46|392.54|388.44|392.57|388.47|392.53|388.43|5
1638012910000|2021-11-27 11:35:10|392.52|388.42|392.53|388.43|392.54|388.44|392.52|388.42|3
1638012920000|2021-11-27 11:35:20|392.54|388.44|392.81|388.71|392.81|388.71|392.54|388.44|14
1638012930000|2021-11-27 11:35:30|392.8|388.7|392.8|388.7|392.8|388.7|392.8|388.7|1
1638012940000|2021-11-27 11:35:40|392.79|388.69|392.77|388.67|392.79|388.69|392.75|388.65|5
1638012950000|2021-11-27 11:35:50|392.75|388.65|392.7|388.6|392.78|388.68|392.7|388.6|3
1638012960000|2021-11-27 11:36:00|392.78|388.68|392.74|388.64|392.78|388.68|392.71|388.61|8
1638012970000|2021-11-27 11:36:10|392.75|388.65|392.8|388.7|392.8|388.7|392.75|388.65|3
1638012980000|2021-11-27 11:36:20|392.78|388.68|392.82|388.72|392.82|388.72|392.78|388.68|4
1638012990000|2021-11-27 11:36:30|392.86|388.76|392.81|388.71|392.87|388.77|392.81|388.71|6
1638013000000|2021-11-27 11:36:40|392.85|388.75|392.88|388.78|392.88|388.78|392.83|388.73|6
1638013010000|2021-11-27 11:36:50|392.84|388.74|392.84|388.74|392.84|388.74|392.84|388.74|1
1638013020000|2021-11-27 11:37:00|392.82|388.72|392.56|388.46|392.82|388.72|392.55|388.45|20
1638013030000|2021-11-27 11:37:10|392.55|388.45|392.17|388.07|392.56|388.46|392.17|388.07|23
1638013040000|2021-11-27 11:37:20|392.15|388.05|392.06|387.96|392.15|388.05|392.03|387.93|17
1638013050000|2021-11-27 11:37:30|392.05|387.95|392.09|387.99|392.14|388.04|392.05|387.95|12
1638013060000|2021-11-27 11:37:40|392.12|388.02|392.19|388.09|392.21|388.11|392.09|387.99|13
1638013070000|2021-11-27 11:37:50|392.17|388.07|392.19|388.09|392.19|388.09|392.15|388.05|4
1638013080000|2021-11-27 11:38:00|392.17|388.07|392.33|388.23|392.36|388.26|392.17|388.07|17
1638013090000|2021-11-27 11:38:10|392.37|388.27|392.56|388.46|392.56|388.46|392.37|388.27|13
1638013100000|2021-11-27 11:38:20|392.58|388.48|392.53|388.43|392.58|388.48|392.52|388.42|7
1638013110000|2021-11-27 11:38:30|392.52|388.42|392.55|388.45|392.58|388.48|392.52|388.42|9
1638013120000|2021-11-27 11:38:40|392.56|388.46|392.71|388.61|392.71|388.61|392.55|388.45|11
1638013130000|2021-11-27 11:38:50|392.74|388.64|392.72|388.62|392.75|388.65|392.65|388.55|6
1638013140000|2021-11-27 11:39:00|392.7|388.6|392.72|388.62|392.76|388.66|392.65|388.55|11
1638013150000|2021-11-27 11:39:10|392.7|388.6|392.71|388.61|392.71|388.61|392.66|388.56|11
1638013160000|2021-11-27 11:39:20|392.7|388.6|392.62|388.52|392.71|388.61|392.61|388.51|8
1638013170000|2021-11-27 11:39:30|392.64|388.54|392.63|388.53|392.69|388.59|392.63|388.53|7
1638013180000|2021-11-27 11:39:40|392.66|388.56|392.66|388.56|392.66|388.56|392.63|388.53|3
1638013190000|2021-11-27 11:39:50|392.64|388.54|392.62|388.52|392.64|388.54|392.56|388.46|6
1638013200000|2021-11-27 11:40:00|392.61|388.51|392.51|388.41|392.65|388.55|392.51|388.41|10
1638013210000|2021-11-27 11:40:10|392.52|388.42|392.47|388.37|392.52|388.42|392.47|388.37|6
1638013220000|2021-11-27 11:40:20|392.46|388.36|392.33|388.23|392.46|388.36|392.25|388.15|17
1638013230000|2021-11-27 11:40:30|392.34|388.24|392.23|388.13|392.34|388.24|392.22|388.12|13
1638013240000|2021-11-27 11:40:40|392.22|388.12|392.22|388.12|392.22|388.12|392.22|388.12|1
1638013250000|2021-11-27 11:40:50|392.21|388.11|392.13|388.03|392.21|388.11|392.13|388.03|7
1638013260000|2021-11-27 11:41:00|392.15|388.05|392.16|388.06|392.21|388.11|392.13|388.03|11
1638013270000|2021-11-27 11:41:10|392.11|388.01|392.13|388.03|392.13|388.03|392.11|388.01|8
1638013280000|2021-11-27 11:41:20|392.12|388.02|392.05|387.95|392.12|388.02|392.04|387.94|13
1638013290000|2021-11-27 11:41:30|392.09|387.99|392|387.9|392.11|388.01|392|387.9|8
1638013300000|2021-11-27 11:41:40|392.02|387.92|392.06|387.96|392.07|387.97|392.02|387.92|7
1638013310000|2021-11-27 11:41:50|392.07|387.97|392.08|387.98|392.08|387.98|392.07|387.97|2
1638013320000|2021-11-27 11:42:00|392.07|387.97|392.06|387.96|392.1|388|392.06|387.96|7
1638013330000|2021-11-27 11:42:10|392.04|387.94|392.03|387.93|392.06|387.96|392.03|387.93|6
1638013340000|2021-11-27 11:42:20|392.04|387.94|391.97|387.87|392.05|387.95|391.97|387.87|6
1638013350000|2021-11-27 11:42:30|391.98|387.88|391.87|387.77|391.98|387.88|391.87|387.77|11
1638013360000|2021-11-27 11:42:40|391.86|387.76|391.73|387.63|391.86|387.76|391.58|387.48|20
1638013370000|2021-11-27 11:42:50|391.72|387.62|391.84|387.74|391.85|387.75|391.72|387.62|16
1638013380000|2021-11-27 11:43:00|391.85|387.75|391.83|387.73|391.86|387.76|391.83|387.73|8
1638013390000|2021-11-27 11:43:10|391.85|387.75|391.83|387.73|391.85|387.75|391.83|387.73|6
1638013400000|2021-11-27 11:43:20|391.84|387.74|391.77|387.67|391.84|387.74|391.77|387.67|4
1638013410000|2021-11-27 11:43:30|391.76|387.66|391.77|387.67|391.77|387.67|391.76|387.66|2
1638013420000|2021-11-27 11:43:40|391.78|387.68|391.78|387.68|391.79|387.69|391.77|387.67|10
1638013430000|2021-11-27 11:43:50|391.8|387.7|391.84|387.74|391.9|387.8|391.8|387.7|7
1638013440000|2021-11-27 11:44:00|391.83|387.73|391.83|387.73|391.94|387.84|391.83|387.73|9
1638013450000|2021-11-27 11:44:10|391.85|387.75|391.86|387.76|391.89|387.79|391.85|387.75|3
1638013460000|2021-11-27 11:44:20|391.87|387.77|391.96|387.86|391.96|387.86|391.87|387.77|12
1638013470000|2021-11-27 11:44:30|391.97|387.87|392|387.9|392.01|387.91|391.97|387.87|7
1638013480000|2021-11-27 11:44:40|391.99|387.89|392.08|387.98|392.1|388|391.99|387.89|6
1638013490000|2021-11-27 11:44:50|392.09|387.99|392.15|388.05|392.15|388.05|392.08|387.98|8
1638013500000|2021-11-27 11:45:00|392.14|388.04|392.23|388.13|392.24|388.14|392.11|388.01|17
1638013510000|2021-11-27 11:45:10|392.26|388.16|392.31|388.21|392.31|388.21|392.23|388.13|10
1638013520000|2021-11-27 11:45:20|392.33|388.23|392.33|388.23|392.33|388.23|392.31|388.21|4
1638013530000|2021-11-27 11:45:30|392.34|388.24|392.22|388.12|392.34|388.24|392.22|388.12|13
1638013540000|2021-11-27 11:45:40|392.2|388.1|392.21|388.11|392.21|388.11|392.19|388.09|5
1638013550000|2021-11-27 11:45:50|392.2|388.1|392.21|388.11|392.28|388.18|392.2|388.1|15
1638013560000|2021-11-27 11:46:00|392.22|388.12|392.07|387.97|392.24|388.14|392.07|387.97|10
1638013570000|2021-11-27 11:46:10|392.08|387.98|392|387.9|392.08|387.98|391.97|387.87|12
1638013580000|2021-11-27 11:46:20|391.99|387.89|392.02|387.92|392.05|387.95|391.99|387.89|5
1638013590000|2021-11-27 11:46:30|392.01|387.91|392.06|387.96|392.1|388|392.01|387.91|14
1638013600000|2021-11-27 11:46:40|392.04|387.94|392.15|388.05|392.15|388.05|392.04|387.94|15
1638013610000|2021-11-27 11:46:50|392.16|388.06|392.17|388.07|392.17|388.07|392.16|388.06|2
1638013620000|2021-11-27 11:47:00|392.16|388.06|392.24|388.14|392.24|388.14|392.12|388.02|9
1638013630000|2021-11-27 11:47:10|392.23|388.13|392.23|388.13|392.24|388.14|392.23|388.13|5
1638013640000|2021-11-27 11:47:20|392.24|388.14|392.35|388.25|392.36|388.26|392.24|388.14|19
1638013650000|2021-11-27 11:47:30|392.36|388.26|392.35|388.25|392.37|388.27|392.34|388.24|5
1638013660000|2021-11-27 11:47:40|392.4|388.3|392.48|388.38|392.51|388.41|392.4|388.3|14
1638013670000|2021-11-27 11:47:50|392.47|388.37|392.48|388.38|392.48|388.38|392.47|388.37|2
1638013680000|2021-11-27 11:48:00|392.46|388.36|392.62|388.52|392.62|388.52|392.45|388.35|18
1638013690000|2021-11-27 11:48:10|392.6|388.5|392.6|388.5|392.64|388.54|392.58|388.48|26
1638013700000|2021-11-27 11:48:20|392.59|388.49|392.5|388.4|392.59|388.49|392.5|388.4|15
1638013710000|2021-11-27 11:48:30|392.52|388.42|392.46|388.36|392.52|388.42|392.46|388.36|4
1638013720000|2021-11-27 11:48:40|392.47|388.37|392.28|388.18|392.48|388.38|392.28|388.18|8
1638013730000|2021-11-27 11:48:50|392.3|388.2|392|387.9|392.3|388.2|392|387.9|19
1638013740000|2021-11-27 11:49:00|391.98|387.88|391.83|387.73|391.98|387.88|391.83|387.73|24
1638013750000|2021-11-27 11:49:10|391.84|387.74|391.77|387.67|391.89|387.79|391.77|387.67|17
1638013760000|2021-11-27 11:49:20|391.8|387.7|391.83|387.73|391.85|387.75|391.8|387.7|9
1638013770000|2021-11-27 11:49:30|391.82|387.72|391.83|387.73|391.83|387.73|391.82|387.72|4
1638013780000|2021-11-27 11:49:40|391.82|387.72|391.87|387.77|391.87|387.77|391.82|387.72|8
1638013790000|2021-11-27 11:49:50|391.89|387.79|392.03|387.93|392.03|387.93|391.88|387.78|6
1638013800000|2021-11-27 11:50:00|392.05|387.95|391.99|387.89|392.07|387.97|391.98|387.88|12
1638013810000|2021-11-27 11:50:10|391.98|387.88|392.08|387.98|392.11|388.01|391.97|387.87|15
1638013820000|2021-11-27 11:50:20|392.1|388|391.92|387.82|392.1|388|391.92|387.82|9
1638013830000|2021-11-27 11:50:30|391.93|387.83|391.87|387.77|391.97|387.87|391.87|387.77|19
1638013840000|2021-11-27 11:50:40|391.86|387.76|391.85|387.75|391.92|387.82|391.85|387.75|10
1638013850000|2021-11-27 11:50:50|391.84|387.74|391.89|387.79|391.89|387.79|391.84|387.74|14
1638013860000|2021-11-27 11:51:00|391.88|387.78|391.65|387.55|391.88|387.78|391.65|387.55|15
1638013870000|2021-11-27 11:51:10|391.66|387.56|391.68|387.58|391.7|387.6|391.65|387.55|9
1638013880000|2021-11-27 11:51:20|391.71|387.61|391.82|387.72|391.83|387.73|391.69|387.59|20
1638013890000|2021-11-27 11:51:30|391.81|387.71|392.01|387.91|392.01|387.91|391.81|387.71|10
1638013900000|2021-11-27 11:51:40|392.02|387.92|392.12|388.02|392.12|388.02|392.02|387.92|7
1638013910000|2021-11-27 11:51:50|392.11|388.01|392.12|388.02|392.12|388.02|392.11|388.01|4
1638013920000|2021-11-27 11:52:00|392.11|388.01|392.16|388.06|392.16|388.06|392.07|387.97|13
1638013930000|2021-11-27 11:52:10|392.17|388.07|392.17|388.07|392.17|388.07|392.17|388.07|1
1638013940000|2021-11-27 11:52:20|392.13|388.03|392.42|388.32|392.42|388.32|392.13|388.03|22
1638013950000|2021-11-27 11:52:30|392.45|388.35|392.45|388.35|392.49|388.39|392.41|388.31|17
1638013960000|2021-11-27 11:52:40|392.46|388.36|392.46|388.36|392.49|388.39|392.45|388.35|7
1638013970000|2021-11-27 11:52:50|392.45|388.35|392.45|388.35|392.46|388.36|392.45|388.35|3
1638013980000|2021-11-27 11:53:00|392.4|388.3|392.36|388.26|392.4|388.3|392.35|388.25|5
1638013990000|2021-11-27 11:53:10|392.3|388.2|392.25|388.15|392.31|388.21|392.25|388.15|3
1638014000000|2021-11-27 11:53:20|392.31|388.21|392.09|387.99|392.31|388.21|392.09|387.99|15
1638014010000|2021-11-27 11:53:30|392.1|388|391.86|387.76|392.11|388.01|391.84|387.74|17
1638014020000|2021-11-27 11:53:40|391.84|387.74|391.6|387.5|391.84|387.74|391.59|387.49|26
1638014030000|2021-11-27 11:53:50|391.61|387.51|391.82|387.72|391.83|387.73|391.61|387.51|14
1638014040000|2021-11-27 11:54:00|391.8|387.7|391.77|387.67|391.8|387.7|391.77|387.67|5
1638014050000|2021-11-27 11:54:10|391.81|387.71|391.94|387.84|391.94|387.84|391.81|387.71|13
1638014060000|2021-11-27 11:54:20|391.95|387.85|391.86|387.76|391.95|387.85|391.81|387.71|14
1638014070000|2021-11-27 11:54:30|391.88|387.78|391.88|387.78|391.9|387.8|391.88|387.78|9
1638014080000|2021-11-27 11:54:40|391.89|387.79|391.95|387.85|391.98|387.88|391.86|387.76|21
1638014090000|2021-11-27 11:54:50|391.96|387.86|391.97|387.87|391.97|387.87|391.96|387.86|2
1638014110000|2021-11-27 11:55:10|391.96|387.86|391.89|387.79|391.97|387.87|391.88|387.78|11
1638014120000|2021-11-27 11:55:20|391.91|387.81|391.91|387.81|391.91|387.81|391.89|387.79|5
1638014130000|2021-11-27 11:55:30|391.9|387.8|391.91|387.81|391.92|387.82|391.9|387.8|8
1638014140000|2021-11-27 11:55:40|391.9|387.8|391.82|387.72|391.92|387.82|391.82|387.72|13
1638014150000|2021-11-27 11:55:50|391.83|387.73|391.71|387.61|391.83|387.73|391.7|387.6|8
1638014160000|2021-11-27 11:56:00|391.74|387.64|391.77|387.67|391.84|387.74|391.71|387.61|14
1638014170000|2021-11-27 11:56:10|391.79|387.69|391.73|387.63|391.87|387.77|391.73|387.63|4
1638014180000|2021-11-27 11:56:20|391.87|387.77|391.88|387.78|391.88|387.78|391.86|387.76|6
1638014190000|2021-11-27 11:56:30|391.87|387.77|391.67|387.57|391.9|387.8|391.67|387.57|15
1638014200000|2021-11-27 11:56:40|391.66|387.56|391.63|387.53|391.67|387.57|391.63|387.53|10
1638014210000|2021-11-27 11:56:50|391.64|387.54|391.71|387.61|391.72|387.62|391.64|387.54|7
1638014220000|2021-11-27 11:57:00|391.78|387.68|391.78|387.68|391.78|387.68|391.78|387.68|1
1638014230000|2021-11-27 11:57:10|391.81|387.71|391.83|387.73|391.83|387.73|391.81|387.71|2
1638014240000|2021-11-27 11:57:20|391.82|387.72|391.79|387.69|391.82|387.72|391.78|387.68|5
1638014250000|2021-11-27 11:57:30|391.8|387.7|391.8|387.7|391.8|387.7|391.8|387.7|1
1638014260000|2021-11-27 11:57:40|391.83|387.73|391.97|387.87|391.97|387.87|391.8|387.7|11
1638014270000|2021-11-27 11:57:50|391.99|387.89|392.03|387.93|392.03|387.93|391.99|387.89|4
1638014280000|2021-11-27 11:58:00|392.04|387.94|392.14|388.04|392.14|388.04|392.02|387.92|14
1638014290000|2021-11-27 11:58:10|392.13|388.03|392.09|387.99|392.13|388.03|392.05|387.95|9
1638014300000|2021-11-27 11:58:20|392.08|387.98|392.08|387.98|392.08|387.98|392.08|387.98|1
1638014310000|2021-11-27 11:58:30|392.1|388|392.04|387.94|392.1|388|392.04|387.94|6
1638014320000|2021-11-27 11:58:40|392.07|387.97|392.08|387.98|392.09|387.99|392.06|387.96|8
1638014330000|2021-11-27 11:58:50|392.1|388|392.13|388.03|392.13|388.03|392.09|387.99|4
1638014340000|2021-11-27 11:59:00|392.17|388.07|392.21|388.11|392.29|388.19|392.16|388.06|15
1638014350000|2021-11-27 11:59:10|392.2|388.1|392.11|388.01|392.2|388.1|392.11|388.01|12
1638014360000|2021-11-27 11:59:20|392.09|387.99|392.07|387.97|392.13|388.03|392.07|387.97|15
1638014370000|2021-11-27 11:59:30|392.09|387.99|391.98|387.88|392.09|387.99|391.98|387.88|8
1638014380000|2021-11-27 11:59:40|391.97|387.87|391.98|387.88|391.98|387.88|391.97|387.87|4
1638014400000|2021-11-27 12:00:00|392.02|387.92|392.11|388.01|392.11|388.01|392.02|387.92|9
1638014410000|2021-11-27 12:00:10|392.15|388.05|392.08|387.98|392.16|388.06|392.07|387.97|13
1638014420000|2021-11-27 12:00:20|392.1|388|392.14|388.04|392.15|388.05|392.1|388|7
1638014430000|2021-11-27 12:00:30|392.15|388.05|392.38|388.28|392.38|388.28|392.15|388.05|23
1638014440000|2021-11-27 12:00:40|392.36|388.26|392.43|388.33|392.49|388.39|392.36|388.26|27
1638014450000|2021-11-27 12:00:50|392.42|388.32|392.4|388.3|392.48|388.38|392.4|388.3|10
1638014460000|2021-11-27 12:01:00|392.39|388.29|392.32|388.22|392.39|388.29|392.32|388.22|12
1638014470000|2021-11-27 12:01:10|392.33|388.23|392.28|388.18|392.33|388.23|392.25|388.15|10
1638014480000|2021-11-27 12:01:20|392.25|388.15|392.31|388.21|392.33|388.23|392.25|388.15|8
1638014490000|2021-11-27 12:01:30|392.3|388.2|392.32|388.22|392.32|388.22|392.27|388.17|3
1638014500000|2021-11-27 12:01:40|392.27|388.17|392.27|388.17|392.28|388.18|392.27|388.17|3
1638014510000|2021-11-27 12:01:50|392.28|388.18|392.28|388.18|392.28|388.18|392.27|388.17|5
1638014520000|2021-11-27 12:02:00|392.27|388.17|392.23|388.13|392.3|388.2|392.23|388.13|12
1638014530000|2021-11-27 12:02:10|392.24|388.14|392.24|388.14|392.24|388.14|392.21|388.11|10
1638014540000|2021-11-27 12:02:20|392.25|388.15|392.28|388.18|392.28|388.18|392.24|388.14|10
1638014550000|2021-11-27 12:02:30|392.29|388.19|392.29|388.19|392.31|388.21|392.27|388.17|7
1638014560000|2021-11-27 12:02:40|392.28|388.18|392.2|388.1|392.28|388.18|392.2|388.1|6
1638014570000|2021-11-27 12:02:50|392.21|388.11|392.17|388.07|392.21|388.11|392.15|388.05|6
1638014580000|2021-11-27 12:03:00|392.18|388.08|392.24|388.14|392.25|388.15|392.18|388.08|9
1638014590000|2021-11-27 12:03:10|392.25|388.15|392.25|388.15|392.25|388.15|392.25|388.15|1
1638014600000|2021-11-27 12:03:20|392.26|388.16|392.23|388.13|392.26|388.16|392.21|388.11|9
1638014610000|2021-11-27 12:03:30|392.24|388.14|392.23|388.13|392.24|388.14|392.23|388.13|2
1638014620000|2021-11-27 12:03:40|392.17|388.07|392.19|388.09|392.19|388.09|392.17|388.07|2
1638014630000|2021-11-27 12:03:50|392.24|388.14|392.21|388.11|392.24|388.14|392.21|388.11|5
1638014640000|2021-11-27 12:04:00|392.2|388.1|392.18|388.08|392.21|388.11|392.18|388.08|9
1638014650000|2021-11-27 12:04:10|392.19|388.09|392.19|388.09|392.19|388.09|392.19|388.09|1
1638014660000|2021-11-27 12:04:20|392.2|388.1|392.18|388.08|392.2|388.1|392.17|388.07|4
1638014680000|2021-11-27 12:04:40|392.2|388.1|392.29|388.19|392.29|388.19|392.19|388.09|8
1638014690000|2021-11-27 12:04:50|392.28|388.18|392.27|388.17|392.28|388.18|392.27|388.17|2
1638014700000|2021-11-27 12:05:00|392.28|388.18|392.25|388.15|392.32|388.22|392.25|388.15|7
1638014710000|2021-11-27 12:05:10|392.26|388.16|392.23|388.13|392.26|388.16|392.21|388.11|6
1638014720000|2021-11-27 12:05:20|392.24|388.14|392.22|388.12|392.24|388.14|392.22|388.12|4
1638014730000|2021-11-27 12:05:30|392.26|388.16|392.26|388.16|392.27|388.17|392.26|388.16|3
1638014740000|2021-11-27 12:05:40|392.27|388.17|392.27|388.17|392.27|388.17|392.27|388.17|1
1638014750000|2021-11-27 12:05:50|392.26|388.16|392.26|388.16|392.26|388.16|392.26|388.16|1
1638014760000|2021-11-27 12:06:00|392.27|388.17|392.26|388.16|392.28|388.18|392.26|388.16|6
1638014770000|2021-11-27 12:06:10|392.27|388.17|392.32|388.22|392.32|388.22|392.25|388.15|6
1638014780000|2021-11-27 12:06:20|392.31|388.21|392.41|388.31|392.41|388.31|392.31|388.21|11
1638014790000|2021-11-27 12:06:30|392.42|388.32|392.61|388.51|392.61|388.51|392.42|388.32|3
1638014800000|2021-11-27 12:06:40|392.55|388.45|392.57|388.47|392.57|388.47|392.54|388.44|5
1638014810000|2021-11-27 12:06:50|392.53|388.43|392.59|388.49|392.59|388.49|392.53|388.43|6
1638014820000|2021-11-27 12:07:00|392.58|388.48|392.57|388.47|392.58|388.48|392.57|388.47|4
1638014830000|2021-11-27 12:07:10|392.56|388.46|392.56|388.46|392.57|388.47|392.56|388.46|7
1638014840000|2021-11-27 12:07:20|392.55|388.45|392.55|388.45|392.56|388.46|392.54|388.44|5
1638014850000|2021-11-27 12:07:30|392.56|388.46|392.54|388.44|392.56|388.46|392.52|388.42|5
1638014860000|2021-11-27 12:07:40|392.55|388.45|392.31|388.21|392.55|388.45|392.3|388.2|18
1638014870000|2021-11-27 12:07:50|392.3|388.2|392.24|388.14|392.31|388.21|392.2|388.1|14
1638014880000|2021-11-27 12:08:00|392.26|388.16|392.26|388.16|392.28|388.18|392.26|388.16|6
1638014890000|2021-11-27 12:08:10|392.27|388.17|392.25|388.15|392.27|388.17|392.25|388.15|2
1638014900000|2021-11-27 12:08:20|392.24|388.14|392.25|388.15|392.25|388.15|392.24|388.14|8
1638014910000|2021-11-27 12:08:30|392.24|388.14|392.22|388.12|392.25|388.15|392.15|388.05|6
1638014930000|2021-11-27 12:08:50|392.24|388.14|392.26|388.16|392.27|388.17|392.24|388.14|8
1638014940000|2021-11-27 12:09:00|392.29|388.19|392.29|388.19|392.3|388.2|392.29|388.19|3
1638014950000|2021-11-27 12:09:10|392.28|388.18|392.28|388.18|392.28|388.18|392.28|388.18|1
1638014960000|2021-11-27 12:09:20|392.27|388.17|392.22|388.12|392.28|388.18|392.22|388.12|9
1638014970000|2021-11-27 12:09:30|392.21|388.11|392.19|388.09|392.21|388.11|392.16|388.06|10
1638014980000|2021-11-27 12:09:40|392.2|388.1|392.2|388.1|392.2|388.1|392.2|388.1|1
1638014990000|2021-11-27 12:09:50|392.19|388.09|392.2|388.1|392.2|388.1|392.13|388.03|10
1638015000000|2021-11-27 12:10:00|392.19|388.09|391.98|387.88|392.19|388.09|391.96|387.86|10
1638015010000|2021-11-27 12:10:10|391.99|387.89|391.99|387.89|392|387.9|391.99|387.89|3
1638015030000|2021-11-27 12:10:30|391.85|387.75|391.63|387.53|391.85|387.75|391.63|387.53|14
1638015040000|2021-11-27 12:10:40|391.62|387.52|391.69|387.59|391.69|387.59|391.58|387.48|11
1638015050000|2021-11-27 12:10:50|391.68|387.58|391.68|387.58|391.75|387.65|391.67|387.57|14
1638015060000|2021-11-27 12:11:00|391.67|387.57|391.56|387.46|391.67|387.57|391.56|387.46|15
1638015070000|2021-11-27 12:11:10|391.54|387.44|391.43|387.33|391.57|387.47|391.43|387.33|24
1638015080000|2021-11-27 12:11:20|391.39|387.29|391.22|387.12|391.39|387.29|391.22|387.12|17
1638015090000|2021-11-27 12:11:30|391.21|387.11|391.25|387.15|391.25|387.15|391.21|387.11|3
1638015100000|2021-11-27 12:11:40|391.26|387.16|391.27|387.17|391.27|387.17|391.19|387.09|5
1638015110000|2021-11-27 12:11:50|391.26|387.16|391.19|387.09|391.27|387.17|391.19|387.09|6
1638015120000|2021-11-27 12:12:00|391.18|387.08|391.37|387.27|391.37|387.27|391.16|387.06|17
1638015130000|2021-11-27 12:12:10|391.38|387.28|391.5|387.4|391.5|387.4|391.36|387.26|9
1638015140000|2021-11-27 12:12:20|391.49|387.39|391.55|387.45|391.55|387.45|391.47|387.37|7
1638015150000|2021-11-27 12:12:30|391.53|387.43|391.66|387.56|391.67|387.57|391.53|387.43|15
1638015160000|2021-11-27 12:12:40|391.65|387.55|391.9|387.8|391.9|387.8|391.65|387.55|12
1638015170000|2021-11-27 12:12:50|391.91|387.81|391.92|387.82|391.94|387.84|391.88|387.78|8
1638015180000|2021-11-27 12:13:00|391.94|387.84|392.12|388.02|392.13|388.03|391.93|387.83|16
1638015190000|2021-11-27 12:13:10|392.1|388|392.09|387.99|392.12|388.02|392.09|387.99|9
1638015200000|2021-11-27 12:13:20|392.11|388.01|392.07|387.97|392.11|388.01|392.07|387.97|8
1638015210000|2021-11-27 12:13:30|392.23|388.13|392.17|388.07|392.23|388.13|392.14|388.04|13
1638015220000|2021-11-27 12:13:40|392.18|388.08|392.26|388.16|392.29|388.19|392.17|388.07|20
1638015230000|2021-11-27 12:13:50|392.27|388.17|392.35|388.25|392.35|388.25|392.27|388.17|18
1638015240000|2021-11-27 12:14:00|392.34|388.24|392.38|388.28|392.38|388.28|392.34|388.24|3
1638015250000|2021-11-27 12:14:10|392.37|388.27|392.45|388.35|392.46|388.36|392.37|388.27|13
1638015260000|2021-11-27 12:14:20|392.44|388.34|392.49|388.39|392.49|388.39|392.43|388.33|9
1638015280000|2021-11-27 12:14:40|392.52|388.42|392.66|388.56|392.75|388.65|392.47|388.37|19
1638015290000|2021-11-27 12:14:50|392.67|388.57|392.91|388.81|392.91|388.81|392.67|388.57|22
1638015300000|2021-11-27 12:15:00|392.89|388.79|393.1|389|393.1|389|392.89|388.79|12
1638015310000|2021-11-27 12:15:10|393.09|388.99|392.76|388.66|393.09|388.99|392.74|388.64|25
1638015320000|2021-11-27 12:15:20|392.79|388.69|392.83|388.73|392.88|388.78|392.78|388.68|21
1638015330000|2021-11-27 12:15:30|392.84|388.74|392.66|388.56|392.84|388.74|392.65|388.55|16
1638015340000|2021-11-27 12:15:40|392.65|388.55|392.57|388.47|392.66|388.56|392.57|388.47|11
1638015350000|2021-11-27 12:15:50|392.58|388.48|392.4|388.3|392.59|388.49|392.4|388.3|10
1638015360000|2021-11-27 12:16:00|392.39|388.29|392.24|388.14|392.39|388.29|392.24|388.14|10
1638015370000|2021-11-27 12:16:10|392.23|388.13|392.09|387.99|392.23|388.13|392.07|387.97|16
1638015380000|2021-11-27 12:16:20|392.02|387.92|391.88|387.78|392.03|387.93|391.88|387.78|4
1638015390000|2021-11-27 12:16:30|391.85|387.75|391.93|387.83|391.93|387.83|391.85|387.75|14
1638015400000|2021-11-27 12:16:40|391.92|387.82|391.92|387.82|391.92|387.82|391.92|387.82|1
1638015410000|2021-11-27 12:16:50|391.93|387.83|392.02|387.92|392.04|387.94|391.93|387.83|8
1638015420000|2021-11-27 12:17:00|392.09|387.99|392.09|387.99|392.09|387.99|392.05|387.95|8
1638015430000|2021-11-27 12:17:10|392.08|387.98|391.94|387.84|392.1|388|391.94|387.84|7
1638015440000|2021-11-27 12:17:20|391.98|387.88|392.06|387.96|392.06|387.96|391.98|387.88|5
1638015450000|2021-11-27 12:17:30|392.05|387.95|392.23|388.13|392.23|388.13|392.02|387.92|15
1638015460000|2021-11-27 12:17:40|392.2|388.1|392.28|388.18|392.31|388.21|392.2|388.1|9
1638015470000|2021-11-27 12:17:50|392.3|388.2|392.3|388.2|392.31|388.21|392.29|388.19|7
1638015480000|2021-11-27 12:18:00|392.29|388.19|392.16|388.06|392.29|388.19|392.12|388.02|11
1638015490000|2021-11-27 12:18:10|392.18|388.08|392.08|387.98|392.18|388.08|392.08|387.98|14
1638015500000|2021-11-27 12:18:20|392.09|387.99|392.14|388.04|392.15|388.05|392.09|387.99|10
1638015510000|2021-11-27 12:18:30|392.15|388.05|392.18|388.08|392.18|388.08|392.15|388.05|7
1638015520000|2021-11-27 12:18:40|392.13|388.03|392.09|387.99|392.16|388.06|392.09|387.99|10
1638015530000|2021-11-27 12:18:50|392.08|387.98|392.06|387.96|392.08|387.98|392.05|387.95|6
1638015540000|2021-11-27 12:19:00|392.05|387.95|392|387.9|392.05|387.95|392|387.9|3
1638015550000|2021-11-27 12:19:10|391.99|387.89|391.7|387.6|392|387.9|391.7|387.6|21
1638015560000|2021-11-27 12:19:20|391.72|387.62|391.49|387.39|391.74|387.64|391.49|387.39|18
1638015570000|2021-11-27 12:19:30|391.47|387.37|391.39|387.29|391.47|387.37|391.38|387.28|9
1638015580000|2021-11-27 12:19:40|391.38|387.28|391.31|387.21|391.39|387.29|391.28|387.18|14
1638015590000|2021-11-27 12:19:50|391.3|387.2|391.26|387.16|391.34|387.24|391.22|387.12|20
1638015600000|2021-11-27 12:20:00|391.28|387.18|391.35|387.25|391.35|387.25|391.27|387.17|12
1638015610000|2021-11-27 12:20:10|391.33|387.23|391.41|387.31|391.41|387.31|391.33|387.23|5
1638015620000|2021-11-27 12:20:20|391.42|387.32|391.41|387.31|391.47|387.37|391.41|387.31|10
1638015630000|2021-11-27 12:20:30|391.43|387.33|391.33|387.23|391.43|387.33|391.31|387.21|13
1638015640000|2021-11-27 12:20:40|391.31|387.21|391.31|387.21|391.33|387.23|391.31|387.21|3
1638015650000|2021-11-27 12:20:50|391.3|387.2|391.37|387.27|391.37|387.27|391.3|387.2|3
1638015660000|2021-11-27 12:21:00|391.38|387.28|391.34|387.24|391.38|387.28|391.34|387.24|4
1638015670000|2021-11-27 12:21:10|391.36|387.26|391.46|387.36|391.46|387.36|391.36|387.26|11
1638015680000|2021-11-27 12:21:20|391.45|387.35|391.45|387.35|391.48|387.38|391.4|387.3|11
1638015690000|2021-11-27 12:21:30|391.53|387.43|391.62|387.52|391.62|387.52|391.53|387.43|11
1638015700000|2021-11-27 12:21:40|391.6|387.5|391.63|387.53|391.63|387.53|391.6|387.5|5
1638015710000|2021-11-27 12:21:50|391.62|387.52|391.63|387.53|391.63|387.53|391.62|387.52|2
1638015720000|2021-11-27 12:22:00|391.62|387.52|391.85|387.75|391.85|387.75|391.62|387.52|16
1638015730000|2021-11-27 12:22:10|391.84|387.74|391.9|387.8|391.94|387.84|391.83|387.73|12
1638015740000|2021-11-27 12:22:20|391.93|387.83|392.05|387.95|392.05|387.95|391.93|387.83|5
1638015750000|2021-11-27 12:22:30|392.06|387.96|392.07|387.97|392.08|387.98|392.04|387.94|7
1638015760000|2021-11-27 12:22:40|392.06|387.96|392.03|387.93|392.08|387.98|392.03|387.93|9
1638015770000|2021-11-27 12:22:50|392|387.9|392.04|387.94|392.04|387.94|392|387.9|7
1638015780000|2021-11-27 12:23:00|391.99|387.89|392.02|387.92|392.02|387.92|391.97|387.87|6
1638015790000|2021-11-27 12:23:10|392|387.9|391.87|387.77|392.02|387.92|391.87|387.77|12
1638015800000|2021-11-27 12:23:20|391.85|387.75|391.65|387.55|391.85|387.75|391.64|387.54|15
1638015810000|2021-11-27 12:23:30|391.66|387.56|391.77|387.67|391.77|387.67|391.6|387.5|15
1638015820000|2021-11-27 12:23:40|391.69|387.59|391.66|387.56|391.7|387.6|391.66|387.56|10
1638015830000|2021-11-27 12:23:50|391.64|387.54|391.67|387.57|391.67|387.57|391.64|387.54|3
1638015840000|2021-11-27 12:24:00|391.66|387.56|391.67|387.57|391.67|387.57|391.66|387.56|2
1638015850000|2021-11-27 12:24:10|391.66|387.56|391.6|387.5|391.66|387.56|391.6|387.5|4
1638015860000|2021-11-27 12:24:20|391.58|387.48|391.46|387.36|391.58|387.48|391.46|387.36|11
1638015870000|2021-11-27 12:24:30|391.43|387.33|391.43|387.33|391.43|387.33|391.43|387.33|1
1638015890000|2021-11-27 12:24:50|391.41|387.31|391.41|387.31|391.41|387.31|391.41|387.31|1
1638015900000|2021-11-27 12:25:00|391.44|387.34|391.47|387.37|391.49|387.39|391.44|387.34|9
1638015910000|2021-11-27 12:25:10|391.46|387.36|391.46|387.36|391.47|387.37|391.45|387.35|5
1638015920000|2021-11-27 12:25:20|391.48|387.38|391.9|387.8|391.94|387.84|391.48|387.38|23
1638015930000|2021-11-27 12:25:30|391.99|387.89|392.3|388.2|392.31|388.21|391.93|387.83|25
1638015940000|2021-11-27 12:25:40|392.31|388.21|392.33|388.23|392.39|388.29|392.28|388.18|19
1638015950000|2021-11-27 12:25:50|392.35|388.25|392.42|388.32|392.46|388.36|392.35|388.25|18
1638015960000|2021-11-27 12:26:00|392.39|388.29|392.41|388.31|392.43|388.33|392.39|388.29|10
1638015970000|2021-11-27 12:26:10|392.43|388.33|392.32|388.22|392.43|388.33|392.32|388.22|17
1638015980000|2021-11-27 12:26:20|392.31|388.21|392.29|388.19|392.31|388.21|392.26|388.16|4
1638015990000|2021-11-27 12:26:30|392.25|388.15|392.08|387.98|392.25|388.15|392.08|387.98|8
1638016000000|2021-11-27 12:26:40|392.09|387.99|392.22|388.12|392.24|388.14|392.09|387.99|19
1638016010000|2021-11-27 12:26:50|392.25|388.15|392.24|388.14|392.25|388.15|392.24|388.14|2
1638016020000|2021-11-27 12:27:00|392.3|388.2|392.17|388.07|392.3|388.2|392.17|388.07|5
1638016030000|2021-11-27 12:27:10|392.15|388.05|392.15|388.05|392.15|388.05|392.15|388.05|1
1638016040000|2021-11-27 12:27:20|392.11|388.01|392.13|388.03|392.13|388.03|392.08|387.98|17
1638016050000|2021-11-27 12:27:30|392.12|388.02|392.32|388.22|392.33|388.23|392.12|388.02|9
1638016060000|2021-11-27 12:27:40|392.28|388.18|392.44|388.34|392.44|388.34|392.28|388.18|23
1638016070000|2021-11-27 12:27:50|392.42|388.32|392.44|388.34|392.44|388.34|392.42|388.32|2
1638016080000|2021-11-27 12:28:00|392.43|388.33|392.43|388.33|392.43|388.33|392.43|388.33|1
1638016090000|2021-11-27 12:28:10|392.38|388.28|392.33|388.23|392.38|388.28|392.32|388.22|14
1638016110000|2021-11-27 12:28:30|392.27|388.17|392.38|388.28|392.38|388.28|392.27|388.17|4
1638016120000|2021-11-27 12:28:40|392.39|388.29|392.32|388.22|392.39|388.29|392.29|388.19|7
1638016130000|2021-11-27 12:28:50|392.3|388.2|392.21|388.11|392.3|388.2|392.19|388.09|8
1638016140000|2021-11-27 12:29:00|392.19|388.09|392.17|388.07|392.21|388.11|392.17|388.07|11
1638016150000|2021-11-27 12:29:10|392.19|388.09|392.2|388.1|392.23|388.13|392.18|388.08|11
1638016160000|2021-11-27 12:29:20|392.17|388.07|392.16|388.06|392.17|388.07|392.16|388.06|4
1638016170000|2021-11-27 12:29:30|392.17|388.07|392.17|388.07|392.17|388.07|392.16|388.06|3
1638016180000|2021-11-27 12:29:40|392.18|388.08|392.2|388.1|392.22|388.12|392.18|388.08|3
1638016200000|2021-11-27 12:30:00|392.23|388.13|392.25|388.15|392.25|388.15|392.23|388.13|7
1638016210000|2021-11-27 12:30:10|392.24|388.14|392.26|388.16|392.26|388.16|392.24|388.14|9
1638016220000|2021-11-27 12:30:20|392.25|388.15|392.3|388.2|392.3|388.2|392.25|388.15|11
1638016230000|2021-11-27 12:30:30|392.32|388.22|392.64|388.54|392.65|388.55|392.3|388.2|22
1638016240000|2021-11-27 12:30:40|392.63|388.53|392.64|388.54|392.68|388.58|392.59|388.49|19
1638016250000|2021-11-27 12:30:50|392.65|388.55|392.69|388.59|392.69|388.59|392.64|388.54|6
1638016260000|2021-11-27 12:31:00|392.68|388.58|392.72|388.62|392.72|388.62|392.68|388.58|12
1638016270000|2021-11-27 12:31:10|392.73|388.63|392.74|388.64|392.74|388.64|392.73|388.63|2
1638016280000|2021-11-27 12:31:20|392.77|388.67|392.68|388.58|392.77|388.67|392.68|388.58|8
1638016290000|2021-11-27 12:31:30|392.67|388.57|392.67|388.57|392.69|388.59|392.67|388.57|8
1638016300000|2021-11-27 12:31:40|392.68|388.58|392.67|388.57|392.68|388.58|392.67|388.57|2
1638016320000|2021-11-27 12:32:00|392.68|388.58|392.68|388.58|392.68|388.58|392.68|388.58|1
1638016330000|2021-11-27 12:32:10|392.59|388.49|392.28|388.18|392.59|388.49|392.28|388.18|10
1638016340000|2021-11-27 12:32:20|392.29|388.19|392.28|388.18|392.29|388.19|392.27|388.17|6
1638016350000|2021-11-27 12:32:30|392.27|388.17|392.26|388.16|392.28|388.18|392.26|388.16|4
1638016360000|2021-11-27 12:32:40|392.27|388.17|392.13|388.03|392.27|388.17|392.13|388.03|10
1638016370000|2021-11-27 12:32:50|392.14|388.04|391.91|387.81|392.15|388.05|391.88|387.78|10
1638016380000|2021-11-27 12:33:00|391.88|387.78|391.82|387.72|391.89|387.79|391.81|387.71|12
1638016390000|2021-11-27 12:33:10|391.84|387.74|391.8|387.7|391.84|387.74|391.78|387.68|13
1638016400000|2021-11-27 12:33:20|391.79|387.69|391.79|387.69|391.79|387.69|391.78|387.68|3
1638016410000|2021-11-27 12:33:30|391.8|387.7|391.87|387.77|391.9|387.8|391.8|387.7|14
1638016420000|2021-11-27 12:33:40|391.86|387.76|391.85|387.75|391.87|387.77|391.85|387.75|10
1638016430000|2021-11-27 12:33:50|391.86|387.76|391.86|387.76|391.86|387.76|391.86|387.76|1
1638016440000|2021-11-27 12:34:00|391.87|387.77|391.87|387.77|391.87|387.77|391.87|387.77|1
1638016450000|2021-11-27 12:34:10|391.88|387.78|392.19|388.09|392.22|388.12|391.87|387.77|13
1638016460000|2021-11-27 12:34:20|392.2|388.1|392.17|388.07|392.34|388.24|392.16|388.06|18
1638016470000|2021-11-27 12:34:30|392.2|388.1|392.1|388|392.2|388.1|392.09|387.99|11
1638016480000|2021-11-27 12:34:40|392.09|387.99|392.12|388.02|392.12|388.02|392.09|387.99|3
1638016490000|2021-11-27 12:34:50|392.1|388|392.19|388.09|392.2|388.1|392.08|387.98|13
1638016500000|2021-11-27 12:35:00|392.21|388.11|392.21|388.11|392.24|388.14|392.15|388.05|10
1638016510000|2021-11-27 12:35:10|392.19|388.09|392.19|388.09|392.19|388.09|392.18|388.08|3
1638016520000|2021-11-27 12:35:20|392.18|388.08|392.21|388.11|392.22|388.12|392.17|388.07|7
1638016530000|2021-11-27 12:35:30|392.17|388.07|392.24|388.14|392.24|388.14|392.17|388.07|7
1638016540000|2021-11-27 12:35:40|392.27|388.17|392.39|388.29|392.41|388.31|392.24|388.14|19
1638016550000|2021-11-27 12:35:50|392.38|388.28|392.42|388.32|392.42|388.32|392.38|388.28|10
1638016560000|2021-11-27 12:36:00|392.41|388.31|392.42|388.32|392.44|388.34|392.41|388.31|8
1638016570000|2021-11-27 12:36:10|392.43|388.33|392.4|388.3|392.43|388.33|392.4|388.3|9
1638016580000|2021-11-27 12:36:20|392.39|388.29|392.39|388.29|392.39|388.29|392.39|388.29|1
1638016590000|2021-11-27 12:36:30|392.41|388.31|392.41|388.31|392.41|388.31|392.41|388.31|1
1638016600000|2021-11-27 12:36:40|392.4|388.3|392.48|388.38|392.52|388.42|392.38|388.28|17
1638016610000|2021-11-27 12:36:50|392.49|388.39|392.6|388.5|392.6|388.5|392.47|388.37|23
1638016620000|2021-11-27 12:37:00|392.58|388.48|392.62|388.52|392.64|388.54|392.57|388.47|11
1638016630000|2021-11-27 12:37:10|392.63|388.53|392.7|388.6|392.7|388.6|392.62|388.52|12
1638016640000|2021-11-27 12:37:20|392.79|388.69|392.79|388.69|392.86|388.76|392.79|388.69|3
1638016650000|2021-11-27 12:37:30|392.77|388.67|392.77|388.67|392.82|388.72|392.77|388.67|6
1638016660000|2021-11-27 12:37:40|392.81|388.71|392.89|388.79|392.89|388.79|392.76|388.66|20
1638016670000|2021-11-27 12:37:50|392.91|388.81|393.22|389.12|393.22|389.12|392.87|388.77|28
1638016680000|2021-11-27 12:38:00|393.25|389.15|393.28|389.18|393.28|389.18|393.25|389.15|5
1638016690000|2021-11-27 12:38:10|393.31|389.21|393.32|389.22|393.35|389.25|393.31|389.21|6
1638016700000|2021-11-27 12:38:20|393.34|389.24|393.28|389.18|393.46|389.36|393.28|389.18|22
1638016710000|2021-11-27 12:38:30|393.29|389.19|393.34|389.24|393.34|389.24|393.27|389.17|7
1638016720000|2021-11-27 12:38:40|393.32|389.22|393.28|389.18|393.34|389.24|393.28|389.18|11
1638016730000|2021-11-27 12:38:50|393.3|389.2|393.21|389.11|393.3|389.2|393.12|389.02|13
1638016740000|2021-11-27 12:39:00|393.2|389.1|393.16|389.06|393.21|389.11|393.1|389|16
1638016750000|2021-11-27 12:39:10|393.12|389.02|393.05|388.95|393.12|389.02|393.05|388.95|10
1638016760000|2021-11-27 12:39:20|393.04|388.94|392.98|388.88|393.05|388.95|392.98|388.88|6
1638016770000|2021-11-27 12:39:30|392.97|388.87|393|388.9|393.01|388.91|392.97|388.87|4
1638016780000|2021-11-27 12:39:40|392.98|388.88|392.99|388.89|392.99|388.89|392.97|388.87|11
1638016790000|2021-11-27 12:39:50|392.97|388.87|392.93|388.83|392.99|388.89|392.9|388.8|11
1638016800000|2021-11-27 12:40:00|392.92|388.82|393.02|388.92|393.04|388.94|392.92|388.82|18
1638016810000|2021-11-27 12:40:10|393.03|388.93|393.36|389.26|393.39|389.29|393.03|388.93|26
1638016820000|2021-11-27 12:40:20|393.38|389.28|393.38|389.28|393.4|389.3|393.36|389.26|8
1638016830000|2021-11-27 12:40:30|393.39|389.29|393.37|389.27|393.39|389.29|393.37|389.27|3
1638016840000|2021-11-27 12:40:40|393.36|389.26|393.43|389.33|393.43|389.33|393.36|389.26|10
1638016860000|2021-11-27 12:41:00|393.45|389.35|393.26|389.16|393.45|389.35|393.26|389.16|18
1638016870000|2021-11-27 12:41:10|393.25|389.15|393.28|389.18|393.28|389.18|393.24|389.14|8
1638016880000|2021-11-27 12:41:20|393.22|389.12|393.22|389.12|393.22|389.12|393.19|389.09|4
1638016890000|2021-11-27 12:41:30|393.23|389.13|393.17|389.07|393.23|389.13|393.17|389.07|8
1638016900000|2021-11-27 12:41:40|393.18|389.08|393.17|389.07|393.18|389.08|393.16|389.06|7
1638016910000|2021-11-27 12:41:50|393.19|389.09|393.22|389.12|393.22|389.12|393.14|389.04|9
1638016920000|2021-11-27 12:42:00|393.24|389.14|393.23|389.13|393.26|389.16|393.2|389.1|14
1638016930000|2021-11-27 12:42:10|393.22|389.12|393.22|389.12|393.23|389.13|393.22|389.12|5
1638016940000|2021-11-27 12:42:20|393.21|389.11|393.19|389.09|393.22|389.12|393.17|389.07|7
1638016950000|2021-11-27 12:42:30|393.2|389.1|393.21|389.11|393.21|389.11|393.18|389.08|11
1638016960000|2021-11-27 12:42:40|393.2|389.1|393.19|389.09|393.26|389.16|393.17|389.07|18
1638016970000|2021-11-27 12:42:50|393.2|389.1|393.18|389.08|393.2|389.1|393.18|389.08|9
1638016980000|2021-11-27 12:43:00|393.19|389.09|393.2|389.1|393.22|389.12|393.19|389.09|8
1638016990000|2021-11-27 12:43:10|393.21|389.11|393.21|389.11|393.21|389.11|393.2|389.1|3
1638017000000|2021-11-27 12:43:20|393.2|389.1|393.16|389.06|393.2|389.1|393.16|389.06|4
1638017010000|2021-11-27 12:43:30|393.15|389.05|392.95|388.85|393.15|389.05|392.95|388.85|10
1638017020000|2021-11-27 12:43:40|392.92|388.82|392.92|388.82|392.92|388.82|392.92|388.82|1
1638017030000|2021-11-27 12:43:50|392.89|388.79|393.03|388.93|393.04|388.94|392.89|388.79|16
1638017040000|2021-11-27 12:44:00|393.11|389.01|393.04|388.94|393.11|389.01|393.04|388.94|8
1638017050000|2021-11-27 12:44:10|393.03|388.93|392.95|388.85|393.03|388.93|392.93|388.83|13
1638017060000|2021-11-27 12:44:20|392.99|388.89|393.02|388.92|393.02|388.92|392.96|388.86|9
1638017070000|2021-11-27 12:44:30|393|388.9|392.98|388.88|393|388.9|392.98|388.88|3
1638017080000|2021-11-27 12:44:40|392.96|388.86|392.97|388.87|392.97|388.87|392.96|388.86|4
1638017090000|2021-11-27 12:44:50|392.99|388.89|392.99|388.89|393.02|388.92|392.96|388.86|11
1638017100000|2021-11-27 12:45:00|392.89|388.79|392.94|388.84|393.02|388.92|392.89|388.79|19
1638017110000|2021-11-27 12:45:10|392.93|388.83|392.86|388.76|392.94|388.84|392.86|388.76|11
1638017120000|2021-11-27 12:45:20|392.87|388.77|392.84|388.74|392.87|388.77|392.84|388.74|4
1638017130000|2021-11-27 12:45:30|392.83|388.73|392.84|388.74|392.86|388.76|392.83|388.73|9
1638017140000|2021-11-27 12:45:40|392.82|388.72|392.64|388.54|392.82|388.72|392.64|388.54|10
1638017150000|2021-11-27 12:45:50|392.63|388.53|392.63|388.53|392.63|388.53|392.51|388.41|12
1638017160000|2021-11-27 12:46:00|392.6|388.5|392.62|388.52|392.63|388.53|392.6|388.5|4
1638017170000|2021-11-27 12:46:10|392.63|388.53|392.81|388.71|392.81|388.71|392.61|388.51|13
1638017180000|2021-11-27 12:46:20|392.82|388.72|393|388.9|393|388.9|392.82|388.72|17
1638017190000|2021-11-27 12:46:30|392.99|388.89|392.98|388.88|392.99|388.89|392.96|388.86|5
1638017200000|2021-11-27 12:46:40|392.94|388.84|393.15|389.05|393.15|389.05|392.94|388.84|17
1638017210000|2021-11-27 12:46:50|393.13|389.03|393.1|389|393.14|389.04|393.05|388.95|15
1638017220000|2021-11-27 12:47:00|393.08|388.98|393.08|388.98|393.1|389|393.08|388.98|5
1638017230000|2021-11-27 12:47:10|393.09|388.99|393.06|388.96|393.09|388.99|393.06|388.96|6
1638017240000|2021-11-27 12:47:20|393.05|388.95|393.07|388.97|393.07|388.97|393.05|388.95|3
1638017250000|2021-11-27 12:47:30|393.06|388.96|392.95|388.85|393.06|388.96|392.95|388.85|6
1638017260000|2021-11-27 12:47:40|392.94|388.84|393.04|388.94|393.06|388.96|392.94|388.84|11
1638017270000|2021-11-27 12:47:50|393.03|388.93|393.03|388.93|393.03|388.93|392.98|388.88|5
1638017280000|2021-11-27 12:48:00|393|388.9|392.99|388.89|393|388.9|392.99|388.89|2
1638017290000|2021-11-27 12:48:10|393|388.9|392.99|388.89|393|388.9|392.99|388.89|2
1638017300000|2021-11-27 12:48:20|392.98|388.88|392.97|388.87|392.98|388.88|392.96|388.86|4
1638017310000|2021-11-27 12:48:30|392.99|388.89|392.99|388.89|392.99|388.89|392.97|388.87|3
1638017320000|2021-11-27 12:48:40|392.98|388.88|392.99|388.89|392.99|388.89|392.98|388.88|2
1638017330000|2021-11-27 12:48:50|393.02|388.92|393.06|388.96|393.06|388.96|393.01|388.91|12
1638017340000|2021-11-27 12:49:00|393.07|388.97|393.04|388.94|393.12|389.02|393.03|388.93|13
1638017350000|2021-11-27 12:49:10|393.06|388.96|392.99|388.89|393.1|389|392.99|388.89|10
1638017360000|2021-11-27 12:49:20|393|388.9|393.02|388.92|393.02|388.92|392.89|388.79|8
1638017370000|2021-11-27 12:49:30|393.05|388.95|393.05|388.95|393.07|388.97|393.01|388.91|10
1638017380000|2021-11-27 12:49:40|393.04|388.94|393.07|388.97|393.08|388.98|393.04|388.94|6
1638017390000|2021-11-27 12:49:50|393.09|388.99|393.08|388.98|393.09|388.99|393.08|388.98|4
1638017400000|2021-11-27 12:50:00|393.07|388.97|393.09|388.99|393.09|388.99|393.07|388.97|3
1638017410000|2021-11-27 12:50:10|393.08|388.98|393.04|388.94|393.08|388.98|393|388.9|5
1638017420000|2021-11-27 12:50:20|393.03|388.93|393.01|388.91|393.05|388.95|393.01|388.91|5
1638017430000|2021-11-27 12:50:30|393.04|388.94|393.09|388.99|393.1|389|393.01|388.91|11
1638017440000|2021-11-27 12:50:40|393.12|389.02|393.14|389.04|393.14|389.04|393.12|389.02|3
1638017450000|2021-11-27 12:50:50|393.17|389.07|393.1|389|393.17|389.07|393.1|389|4
1638017460000|2021-11-27 12:51:00|393.07|388.97|393.02|388.92|393.07|388.97|393.01|388.91|9
1638017470000|2021-11-27 12:51:10|393.01|388.91|393.02|388.92|393.02|388.92|393.01|388.91|2
1638017480000|2021-11-27 12:51:20|393.04|388.94|393.08|388.98|393.08|388.98|393.04|388.94|5
1638017490000|2021-11-27 12:51:30|393.07|388.97|393.09|388.99|393.09|388.99|393.04|388.94|6
1638017500000|2021-11-27 12:51:40|393.08|388.98|393.08|388.98|393.08|388.98|393.08|388.98|1
1638017510000|2021-11-27 12:51:50|393.1|389|393.08|388.98|393.13|389.03|393.08|388.98|10
1638017520000|2021-11-27 12:52:00|393.05|388.95|393.12|389.02|393.13|389.03|393.05|388.95|11
1638017530000|2021-11-27 12:52:10|393.11|389.01|393.2|389.1|393.21|389.11|393.11|389.01|13
1638017540000|2021-11-27 12:52:20|393.21|389.11|393.22|389.12|393.22|389.12|393.11|389.01|14
1638017550000|2021-11-27 12:52:30|393.21|389.11|393.22|389.12|393.23|389.13|393.21|389.11|3
1638017560000|2021-11-27 12:52:40|393.23|389.13|393.22|389.12|393.25|389.15|393.22|389.12|11
1638017570000|2021-11-27 12:52:50|393.23|389.13|393.23|389.13|393.23|389.13|393.23|389.13|1
1638017580000|2021-11-27 12:53:00|393.22|389.12|393.23|389.13|393.23|389.13|393.22|389.12|4
1638017590000|2021-11-27 12:53:10|393.22|389.12|393.14|389.04|393.22|389.12|393.14|389.04|6
1638017610000|2021-11-27 12:53:30|393.15|389.05|393|388.9|393.15|389.05|393|388.9|8
1638017620000|2021-11-27 12:53:40|393.01|388.91|393.05|388.95|393.06|388.96|393.01|388.91|6
1638017630000|2021-11-27 12:53:50|393.04|388.94|393.05|388.95|393.05|388.95|393.04|388.94|2
1638017640000|2021-11-27 12:54:00|393.06|388.96|393.05|388.95|393.08|388.98|393.05|388.95|8
1638017650000|2021-11-27 12:54:10|393.06|388.96|393.04|388.94|393.07|388.97|393.03|388.93|9
1638017660000|2021-11-27 12:54:20|393.03|388.93|393.05|388.95|393.05|388.95|393.02|388.92|4
1638017670000|2021-11-27 12:54:30|393.04|388.94|393.03|388.93|393.05|388.95|393.03|388.93|3
1638017680000|2021-11-27 12:54:40|393.05|388.95|393.04|388.94|393.05|388.95|393.03|388.93|4
1638017690000|2021-11-27 12:54:50|393.05|388.95|393.04|388.94|393.05|388.95|393.04|388.94|2
1638017710000|2021-11-27 12:55:10|393.02|388.92|392.96|388.86|393.02|388.92|392.96|388.86|4
1638017720000|2021-11-27 12:55:20|392.9|388.8|392.88|388.78|392.9|388.8|392.88|388.78|2
1638017730000|2021-11-27 12:55:30|392.97|388.87|392.92|388.82|392.97|388.87|392.92|388.82|6
1638017740000|2021-11-27 12:55:40|392.89|388.79|392.84|388.74|392.89|388.79|392.83|388.73|11
1638017750000|2021-11-27 12:55:50|392.86|388.76|392.82|388.72|392.86|388.76|392.82|388.72|6
1638017760000|2021-11-27 12:56:00|392.81|388.71|392.77|388.67|392.81|388.71|392.76|388.66|8
1638017770000|2021-11-27 12:56:10|392.76|388.66|392.75|388.65|392.77|388.67|392.75|388.65|4
1638017780000|2021-11-27 12:56:20|392.74|388.64|392.75|388.65|392.75|388.65|392.74|388.64|4
1638017810000|2021-11-27 12:56:50|392.74|388.64|392.7|388.6|392.76|388.66|392.7|388.6|7
1638017820000|2021-11-27 12:57:00|392.67|388.57|392.67|388.57|392.7|388.6|392.65|388.55|10
1638017830000|2021-11-27 12:57:10|392.66|388.56|392.53|388.43|392.66|388.56|392.53|388.43|9
1638017840000|2021-11-27 12:57:20|392.51|388.41|392.51|388.41|392.53|388.43|392.49|388.39|6
1638017850000|2021-11-27 12:57:30|392.52|388.42|392.52|388.42|392.53|388.43|392.51|388.41|4
1638017860000|2021-11-27 12:57:40|392.53|388.43|392.53|388.43|392.53|388.43|392.53|388.43|1
1638017870000|2021-11-27 12:57:50|392.52|388.42|392.52|388.42|392.53|388.43|392.52|388.42|3
1638017880000|2021-11-27 12:58:00|392.51|388.41|392.51|388.41|392.52|388.42|392.51|388.41|3
1638017890000|2021-11-27 12:58:10|392.5|388.4|392.5|388.4|392.51|388.41|392.48|388.38|13
1638017900000|2021-11-27 12:58:20|392.51|388.41|392.52|388.42|392.52|388.42|392.5|388.4|8
1638017910000|2021-11-27 12:58:30|392.51|388.41|392.53|388.43|392.53|388.43|392.51|388.41|5
1638017920000|2021-11-27 12:58:40|392.46|388.36|392.72|388.62|392.72|388.62|392.43|388.33|14
1638017930000|2021-11-27 12:58:50|392.66|388.56|392.71|388.61|392.72|388.62|392.66|388.56|18
1638017940000|2021-11-27 12:59:00|392.72|388.62|392.71|388.61|392.72|388.62|392.71|388.61|2
1638017950000|2021-11-27 12:59:10|392.68|388.58|392.67|388.57|392.7|388.6|392.63|388.53|17
1638017960000|2021-11-27 12:59:20|392.68|388.58|392.71|388.61|392.71|388.61|392.68|388.58|13
1638017970000|2021-11-27 12:59:30|392.7|388.6|392.75|388.65|392.76|388.66|392.68|388.58|10
1638017980000|2021-11-27 12:59:40|392.74|388.64|392.83|388.73|392.84|388.74|392.74|388.64|7
1638017990000|2021-11-27 12:59:50|392.82|388.72|392.9|388.8|392.9|388.8|392.82|388.72|15
1638018000000|2021-11-27 13:00:00|392.88|388.78|392.9|388.8|392.9|388.8|392.88|388.78|4
1638018010000|2021-11-27 13:00:10|392.89|388.79|392.31|388.21|392.89|388.79|392.31|388.21|22
1638018020000|2021-11-27 13:00:20|392.32|388.22|392.33|388.23|392.34|388.24|392.32|388.22|8
1638018030000|2021-11-27 13:00:30|392.3|388.2|392.26|388.16|392.32|388.22|392.26|388.16|11
1638018040000|2021-11-27 13:00:40|392.25|388.15|392.06|387.96|392.26|388.16|392.06|387.96|16
1638018050000|2021-11-27 13:00:50|392.07|387.97|391.71|387.61|392.07|387.97|391.71|387.61|23
1638018060000|2021-11-27 13:01:00|391.72|387.62|391.66|387.56|391.72|387.62|391.66|387.56|13
1638018070000|2021-11-27 13:01:10|391.67|387.57|391.66|387.56|391.67|387.57|391.63|387.53|5
1638018080000|2021-11-27 13:01:20|391.67|387.57|391.7|387.6|391.7|387.6|391.65|387.55|9
1638018090000|2021-11-27 13:01:30|391.71|387.61|391.72|387.62|391.73|387.63|391.67|387.57|11
1638018100000|2021-11-27 13:01:40|391.73|387.63|391.83|387.73|391.83|387.73|391.73|387.63|17
1638018110000|2021-11-27 13:01:50|391.82|387.72|391.93|387.83|391.96|387.86|391.81|387.71|10
1638018120000|2021-11-27 13:02:00|391.97|387.87|391.97|387.87|391.99|387.89|391.96|387.86|7
1638018130000|2021-11-27 13:02:10|391.95|387.85|391.95|387.85|391.98|387.88|391.95|387.85|8
1638018140000|2021-11-27 13:02:20|391.96|387.86|391.93|387.83|391.98|387.88|391.93|387.83|11
1638018150000|2021-11-27 13:02:30|391.94|387.84|391.93|387.83|391.94|387.84|391.91|387.81|5
1638018160000|2021-11-27 13:02:40|391.94|387.84|391.92|387.82|391.95|387.85|391.92|387.82|3
1638018170000|2021-11-27 13:02:50|391.91|387.81|391.93|387.83|391.93|387.83|391.91|387.81|3
1638018180000|2021-11-27 13:03:00|391.92|387.82|392.06|387.96|392.06|387.96|391.92|387.82|11
1638018190000|2021-11-27 13:03:10|392.05|387.95|392.11|388.01|392.12|388.02|392.03|387.93|5
1638018200000|2021-11-27 13:03:20|392.2|388.1|392.32|388.22|392.37|388.27|392.2|388.1|17
1638018210000|2021-11-27 13:03:30|392.33|388.23|392.33|388.23|392.39|388.29|392.31|388.21|16
1638018220000|2021-11-27 13:03:40|392.32|388.22|392.35|388.25|392.35|388.25|392.32|388.22|7
1638018230000|2021-11-27 13:03:50|392.36|388.26|392.37|388.27|392.37|388.27|392.36|388.26|2
1638018240000|2021-11-27 13:04:00|392.36|388.26|392.53|388.43|392.54|388.44|392.36|388.26|11
1638018250000|2021-11-27 13:04:10|392.51|388.41|392.57|388.47|392.57|388.47|392.51|388.41|9
1638018260000|2021-11-27 13:04:20|392.58|388.48|392.58|388.48|392.59|388.49|392.58|388.48|3
1638018270000|2021-11-27 13:04:30|392.7|388.6|392.69|388.59|392.7|388.6|392.69|388.59|2
1638018280000|2021-11-27 13:04:40|392.7|388.6|392.76|388.66|392.77|388.67|392.69|388.59|13
1638018290000|2021-11-27 13:04:50|392.77|388.67|392.78|388.68|392.78|388.68|392.76|388.66|10
1638018300000|2021-11-27 13:05:00|392.79|388.69|392.72|388.62|392.79|388.69|392.71|388.61|5
1638018310000|2021-11-27 13:05:10|392.7|388.6|392.55|388.45|392.7|388.6|392.55|388.45|13
1638018320000|2021-11-27 13:05:20|392.56|388.46|392.54|388.44|392.56|388.46|392.52|388.42|6
1638018330000|2021-11-27 13:05:30|392.55|388.45|392.56|388.46|392.57|388.47|392.54|388.44|8
1638018340000|2021-11-27 13:05:40|392.57|388.47|392.53|388.43|392.57|388.47|392.53|388.43|3
1638018350000|2021-11-27 13:05:50|392.51|388.41|392.3|388.2|392.51|388.41|392.29|388.19|18
1638018360000|2021-11-27 13:06:00|392.29|388.19|392.37|388.27|392.4|388.3|392.28|388.18|22
1638018370000|2021-11-27 13:06:10|392.35|388.25|392.35|388.25|392.36|388.26|392.34|388.24|6
1638018380000|2021-11-27 13:06:20|392.36|388.26|392.31|388.21|392.37|388.27|392.31|388.21|8
1638018390000|2021-11-27 13:06:30|392.37|388.27|392.36|388.26|392.4|388.3|392.36|388.26|8
1638018400000|2021-11-27 13:06:40|392.37|388.27|392.52|388.42|392.53|388.43|392.37|388.27|23
1638018410000|2021-11-27 13:06:50|392.51|388.41|392.51|388.41|392.52|388.42|392.51|388.41|5
1638018420000|2021-11-27 13:07:00|392.52|388.42|392.51|388.41|392.53|388.43|392.51|388.41|6
1638018430000|2021-11-27 13:07:10|392.53|388.43|392.73|388.63|392.73|388.63|392.53|388.43|18
1638018440000|2021-11-27 13:07:20|392.74|388.64|392.89|388.79|392.89|388.79|392.74|388.64|9
1638018450000|2021-11-27 13:07:30|392.9|388.8|393.08|388.98|393.11|389.01|392.9|388.8|26
1638018460000|2021-11-27 13:07:40|393.11|389.01|393.34|389.24|393.34|389.24|393.11|389.01|14
1638018470000|2021-11-27 13:07:50|393.35|389.25|393.31|389.21|393.41|389.31|393.31|389.21|9
1638018480000|2021-11-27 13:08:00|393.3|389.2|393.32|389.22|393.34|389.24|393.23|389.13|8
1638018490000|2021-11-27 13:08:10|393.34|389.24|393.38|389.28|393.39|389.29|393.32|389.22|12
1638018500000|2021-11-27 13:08:20|393.37|389.27|393.36|389.26|393.37|389.27|393.36|389.26|2
1638018510000|2021-11-27 13:08:30|393.37|389.27|393.81|389.71|393.83|389.73|393.36|389.26|18
1638018520000|2021-11-27 13:08:40|393.83|389.73|393.84|389.74|393.86|389.76|393.82|389.72|10
1638018530000|2021-11-27 13:08:50|393.83|389.73|393.88|389.78|393.9|389.8|393.83|389.73|17
1638018540000|2021-11-27 13:09:00|393.89|389.79|393.93|389.83|393.93|389.83|393.89|389.79|8
1638018550000|2021-11-27 13:09:10|393.92|389.82|393.6|389.5|393.93|389.83|393.6|389.5|15
1638018560000|2021-11-27 13:09:20|393.59|389.49|393.64|389.54|393.67|389.57|393.59|389.49|7
1638018570000|2021-11-27 13:09:30|393.63|389.53|393.56|389.46|393.64|389.54|393.56|389.46|15
1638018580000|2021-11-27 13:09:40|393.53|389.43|393.49|389.39|393.54|389.44|393.39|389.29|25
1638018590000|2021-11-27 13:09:50|393.5|389.4|393.51|389.41|393.51|389.41|393.48|389.38|6
1638018600000|2021-11-27 13:10:00|393.54|389.44|393.62|389.52|393.62|389.52|393.54|389.44|12
1638018610000|2021-11-27 13:10:10|393.61|389.51|393.6|389.5|393.62|389.52|393.6|389.5|3
1638018620000|2021-11-27 13:10:20|393.61|389.51|393.6|389.5|393.61|389.51|393.6|389.5|2
1638018630000|2021-11-27 13:10:30|393.63|389.53|393.4|389.3|393.63|389.53|393.4|389.3|16
1638018640000|2021-11-27 13:10:40|393.39|389.29|393.42|389.32|393.45|389.35|393.39|389.29|6
1638018650000|2021-11-27 13:10:50|393.41|389.31|393.44|389.34|393.44|389.34|393.41|389.31|8
1638018660000|2021-11-27 13:11:00|393.45|389.35|393.46|389.36|393.46|389.36|393.41|389.31|4
1638018670000|2021-11-27 13:11:10|393.43|389.33|393.67|389.57|393.71|389.61|393.43|389.33|21
1638018680000|2021-11-27 13:11:20|393.66|389.56|393.35|389.25|393.66|389.56|393.35|389.25|14
1638018690000|2021-11-27 13:11:30|393.36|389.26|393.35|389.25|393.39|389.29|393.34|389.24|5
1638018700000|2021-11-27 13:11:40|393.34|389.24|393.36|389.26|393.36|389.26|393.33|389.23|4
1638018710000|2021-11-27 13:11:50|393.35|389.25|393.48|389.38|393.48|389.38|393.35|389.25|6
1638018720000|2021-11-27 13:12:00|393.52|389.42|393.48|389.38|393.53|389.43|393.48|389.38|9
1638018730000|2021-11-27 13:12:10|393.49|389.39|393.59|389.49|393.6|389.5|393.48|389.38|12
1638018740000|2021-11-27 13:12:20|393.57|389.47|393.73|389.63|393.74|389.64|393.55|389.45|19
1638018750000|2021-11-27 13:12:30|393.81|389.71|393.85|389.75|393.85|389.75|393.71|389.61|18
1638018760000|2021-11-27 13:12:40|393.84|389.74|393.83|389.73|393.85|389.75|393.83|389.73|5
1638018770000|2021-11-27 13:12:50|393.84|389.74|393.9|389.8|393.92|389.82|393.82|389.72|13
1638018780000|2021-11-27 13:13:00|393.89|389.79|394.06|389.96|394.06|389.96|393.89|389.79|18
1638018790000|2021-11-27 13:13:10|394.12|390.02|394.13|390.03|394.14|390.04|394.08|389.98|9
1638018800000|2021-11-27 13:13:20|394.12|390.02|394.07|389.97|394.13|390.03|394.04|389.94|11
1638018810000|2021-11-27 13:13:30|394.08|389.98|394.02|389.92|394.09|389.99|394.02|389.92|16
1638018820000|2021-11-27 13:13:40|393.99|389.89|393.95|389.85|394|389.9|393.94|389.84|11
1638018830000|2021-11-27 13:13:50|393.96|389.86|393.99|389.89|393.99|389.89|393.95|389.85|4
1638018840000|2021-11-27 13:14:00|393.97|389.87|394|389.9|394.01|389.91|393.97|389.87|6
1638018850000|2021-11-27 13:14:10|393.97|389.87|393.9|389.8|393.98|389.88|393.9|389.8|11
1638018860000|2021-11-27 13:14:20|393.84|389.74|393.79|389.69|393.84|389.74|393.77|389.67|10
1638018870000|2021-11-27 13:14:30|393.78|389.68|393.75|389.65|393.78|389.68|393.71|389.61|6
1638018880000|2021-11-27 13:14:40|393.7|389.6|393.7|389.6|393.78|389.68|393.7|389.6|7
1638018890000|2021-11-27 13:14:50|393.71|389.61|393.71|389.61|393.73|389.63|393.71|389.61|4
1638018900000|2021-11-27 13:15:00|393.72|389.62|393.72|389.62|393.72|389.62|393.72|389.62|1
1638018910000|2021-11-27 13:15:10|393.73|389.63|393.98|389.88|393.98|389.88|393.72|389.62|21
1638018920000|2021-11-27 13:15:20|393.99|389.89|394.01|389.91|394.03|389.93|393.99|389.89|11
1638018930000|2021-11-27 13:15:30|394|389.9|393.97|389.87|394|389.9|393.95|389.85|12
1638018940000|2021-11-27 13:15:40|394|389.9|393.98|389.88|394|389.9|393.95|389.85|11
1638018950000|2021-11-27 13:15:50|393.97|389.87|394.04|389.94|394.04|389.94|393.96|389.86|14
1638018960000|2021-11-27 13:16:00|394.03|389.93|394.09|389.99|394.09|389.99|394.03|389.93|14
1638018970000|2021-11-27 13:16:10|394.08|389.98|394.09|389.99|394.09|389.99|394.02|389.92|8
1638018980000|2021-11-27 13:16:20|394.07|389.97|394.07|389.97|394.07|389.97|394.03|389.93|9
1638018990000|2021-11-27 13:16:30|394.06|389.96|394.08|389.98|394.08|389.98|394.05|389.95|5
1638019000000|2021-11-27 13:16:40|394.07|389.97|394.08|389.98|394.08|389.98|394.06|389.96|4
1638019010000|2021-11-27 13:16:50|394.07|389.97|394.17|390.07|394.18|390.08|394.07|389.97|8
1638019020000|2021-11-27 13:17:00|394.16|390.06|394.29|390.19|394.32|390.22|394.16|390.06|11
1638019030000|2021-11-27 13:17:10|394.3|390.2|394.25|390.15|394.31|390.21|394.23|390.13|10
1638019040000|2021-11-27 13:17:20|394.26|390.16|394.26|390.16|394.27|390.17|394.22|390.12|17
1638019050000|2021-11-27 13:17:30|394.25|390.15|394.31|390.21|394.32|390.22|394.25|390.15|7
1638019060000|2021-11-27 13:17:40|394.32|390.22|394.38|390.28|394.38|390.28|394.29|390.19|7
1638019070000|2021-11-27 13:17:50|394.37|390.27|394.37|390.27|394.38|390.28|394.34|390.24|16
1638019080000|2021-11-27 13:18:00|394.36|390.26|394.36|390.26|394.39|390.29|394.36|390.26|6
1638019090000|2021-11-27 13:18:10|394.35|390.25|394.29|390.19|394.36|390.26|394.29|390.19|7
1638019100000|2021-11-27 13:18:20|394.27|390.17|394.2|390.1|394.27|390.17|394.2|390.1|11
1638019110000|2021-11-27 13:18:30|394.21|390.11|394.28|390.18|394.29|390.19|394.2|390.1|24
1638019120000|2021-11-27 13:18:40|394.29|390.19|394.3|390.2|394.32|390.22|394.29|390.19|6
1638019130000|2021-11-27 13:18:50|394.31|390.21|394.35|390.25|394.35|390.25|394.31|390.21|10
1638019140000|2021-11-27 13:19:00|394.36|390.26|394.33|390.23|394.36|390.26|394.33|390.23|5
1638019150000|2021-11-27 13:19:10|394.3|390.2|394.35|390.25|394.35|390.25|394.3|390.2|7
1638019160000|2021-11-27 13:19:20|394.33|390.23|394.45|390.35|394.45|390.35|394.33|390.23|20
1638019170000|2021-11-27 13:19:30|394.44|390.34|394.42|390.32|394.46|390.36|394.42|390.32|5
1638019180000|2021-11-27 13:19:40|394.4|390.3|394.4|390.3|394.42|390.32|394.39|390.29|5
1638019190000|2021-11-27 13:19:50|394.38|390.28|394.44|390.34|394.44|390.34|394.37|390.27|9
1638019200000|2021-11-27 13:20:00|394.43|390.33|394.42|390.32|394.46|390.36|394.42|390.32|5
1638019210000|2021-11-27 13:20:10|394.38|390.28|394.32|390.22|394.38|390.28|394.25|390.15|12
1638019220000|2021-11-27 13:20:20|394.31|390.21|394.43|390.33|394.45|390.35|394.3|390.2|9
1638019230000|2021-11-27 13:20:30|394.41|390.31|394.44|390.34|394.44|390.34|394.41|390.31|6
1638019240000|2021-11-27 13:20:40|394.45|390.35|394.46|390.36|394.47|390.37|394.45|390.35|5
1638019250000|2021-11-27 13:20:50|394.45|390.35|394.46|390.36|394.46|390.36|394.43|390.33|5
1638019260000|2021-11-27 13:21:00|394.45|390.35|394.44|390.34|394.45|390.35|394.44|390.34|2
1638019270000|2021-11-27 13:21:10|394.43|390.33|394.62|390.52|394.63|390.53|394.43|390.33|22
1638019280000|2021-11-27 13:21:20|394.63|390.53|394.62|390.52|394.64|390.54|394.6|390.5|9
1638019290000|2021-11-27 13:21:30|394.61|390.51|394.51|390.41|394.61|390.51|394.5|390.4|7
1638019300000|2021-11-27 13:21:40|394.5|390.4|394.5|390.4|394.5|390.4|394.5|390.4|1
1638019310000|2021-11-27 13:21:50|394.52|390.42|394.6|390.5|394.6|390.5|394.52|390.42|8
1638019320000|2021-11-27 13:22:00|394.61|390.51|394.65|390.55|394.65|390.55|394.61|390.51|5
1638019330000|2021-11-27 13:22:10|394.64|390.54|394.7|390.6|394.7|390.6|394.64|390.54|10
1638019340000|2021-11-27 13:22:20|394.69|390.59|394.63|390.53|394.69|390.59|394.63|390.53|8
1638019350000|2021-11-27 13:22:30|394.62|390.52|394.62|390.52|394.63|390.53|394.59|390.49|14
1638019360000|2021-11-27 13:22:40|394.61|390.51|394.56|390.46|394.62|390.52|394.52|390.42|11
1638019370000|2021-11-27 13:22:50|394.52|390.42|394.57|390.47|394.57|390.47|394.51|390.41|9
1638019380000|2021-11-27 13:23:00|394.58|390.48|394.51|390.41|394.6|390.5|394.5|390.4|10
1638019390000|2021-11-27 13:23:10|394.5|390.4|394.33|390.23|394.5|390.4|394.33|390.23|7
1638019400000|2021-11-27 13:23:20|394.34|390.24|394.39|390.29|394.39|390.29|394.33|390.23|6
1638019410000|2021-11-27 13:23:30|394.38|390.28|394.37|390.27|394.38|390.28|394.37|390.27|4
1638019420000|2021-11-27 13:23:40|394.35|390.25|394.35|390.25|394.35|390.25|394.35|390.25|1
1638019430000|2021-11-27 13:23:50|394.36|390.26|394.22|390.12|394.38|390.28|394.22|390.12|12
1638019440000|2021-11-27 13:24:00|394.23|390.13|394.24|390.14|394.25|390.15|394.17|390.07|10
1638019450000|2021-11-27 13:24:10|394.25|390.15|394.09|389.99|394.27|390.17|394.09|389.99|18
1638019460000|2021-11-27 13:24:20|394.1|390|394.07|389.97|394.12|390.02|394.04|389.94|11
1638019470000|2021-11-27 13:24:30|394.09|389.99|394.18|390.08|394.18|390.08|394.07|389.97|5
1638019480000|2021-11-27 13:24:40|394.19|390.09|394.23|390.13|394.23|390.13|394.19|390.09|4
1638019490000|2021-11-27 13:24:50|394.17|390.07|394.15|390.05|394.17|390.07|394.11|390.01|9
1638019500000|2021-11-27 13:25:00|394.17|390.07|394.1|390|394.17|390.07|394.1|390|12
1638019510000|2021-11-27 13:25:10|394.09|389.99|394.01|389.91|394.13|390.03|394.01|389.91|14
1638019520000|2021-11-27 13:25:20|394.03|389.93|394.01|389.91|394.03|389.93|394.01|389.91|5
1638019530000|2021-11-27 13:25:30|394.03|389.93|393.91|389.81|394.03|389.93|393.91|389.81|13
1638019540000|2021-11-27 13:25:40|393.92|389.82|393.98|389.88|393.98|389.88|393.88|389.78|14
1638019550000|2021-11-27 13:25:50|393.99|389.89|393.99|389.89|393.99|389.89|393.97|389.87|10
1638019560000|2021-11-27 13:26:00|393.98|389.88|393.99|389.89|394.01|389.91|393.98|389.88|10
1638019570000|2021-11-27 13:26:10|393.98|389.88|393.98|389.88|394|389.9|393.95|389.85|8
1638019580000|2021-11-27 13:26:20|393.99|389.89|394.01|389.91|394.04|389.94|393.98|389.88|9
1638019590000|2021-11-27 13:26:30|394.09|389.99|394.09|389.99|394.1|390|394.08|389.98|8
1638019600000|2021-11-27 13:26:40|394.08|389.98|394.08|389.98|394.09|389.99|394.08|389.98|5
1638019610000|2021-11-27 13:26:50|394.06|389.96|394.05|389.95|394.06|389.96|394.05|389.95|4
1638019620000|2021-11-27 13:27:00|394.04|389.94|394.02|389.92|394.05|389.95|394.02|389.92|7
1638019630000|2021-11-27 13:27:10|394|389.9|393.99|389.89|394.03|389.93|393.99|389.89|6
1638019640000|2021-11-27 13:27:20|394.03|389.93|394.1|390|394.11|390.01|393.99|389.89|17
1638019650000|2021-11-27 13:27:30|394.09|389.99|394.12|390.02|394.12|390.02|394.09|389.99|6
1638019660000|2021-11-27 13:27:40|394.1|390|394.11|390.01|394.12|390.02|394.09|389.99|8
1638019690000|2021-11-27 13:28:10|394.1|390|394.2|390.1|394.21|390.11|394.1|390|11
1638019700000|2021-11-27 13:28:20|394.23|390.13|394.29|390.19|394.31|390.21|394.19|390.09|13
1638019710000|2021-11-27 13:28:30|394.33|390.23|394.52|390.42|394.52|390.42|394.33|390.23|11
1638019720000|2021-11-27 13:28:40|394.51|390.41|394.7|390.6|394.7|390.6|394.5|390.4|11
1638019730000|2021-11-27 13:28:50|394.69|390.59|394.9|390.8|394.9|390.8|394.69|390.59|8
1638019740000|2021-11-27 13:29:00|394.91|390.81|394.91|390.81|394.92|390.82|394.91|390.81|5
1638019750000|2021-11-27 13:29:10|394.9|390.8|394.88|390.78|394.94|390.84|394.88|390.78|7
1638019760000|2021-11-27 13:29:20|394.89|390.79|394.91|390.81|394.92|390.82|394.85|390.75|11
1638019770000|2021-11-27 13:29:30|394.92|390.82|394.84|390.74|394.92|390.82|394.84|390.74|8
1638019780000|2021-11-27 13:29:40|394.85|390.75|394.84|390.74|394.85|390.75|394.84|390.74|4
1638019790000|2021-11-27 13:29:50|394.82|390.72|394.8|390.7|394.82|390.72|394.74|390.64|7
1638019800000|2021-11-27 13:30:00|394.81|390.71|394.76|390.66|394.83|390.73|394.76|390.66|12
1638019810000|2021-11-27 13:30:10|394.77|390.67|394.66|390.56|394.78|390.68|394.62|390.52|23
1638019820000|2021-11-27 13:30:20|394.65|390.55|394.88|390.78|394.91|390.81|394.62|390.52|24
1638019830000|2021-11-27 13:30:30|394.89|390.79|394.94|390.84|394.94|390.84|394.89|390.79|4
1638019840000|2021-11-27 13:30:40|394.95|390.85|394.96|390.86|394.96|390.86|394.92|390.82|5
1638019850000|2021-11-27 13:30:50|394.94|390.84|395.09|390.99|395.09|390.99|394.94|390.84|11
1638019860000|2021-11-27 13:31:00|395.11|391.01|395.07|390.97|395.11|391.01|395.07|390.97|7
1638019870000|2021-11-27 13:31:10|395.06|390.96|395.06|390.96|395.06|390.96|395.06|390.96|1
1638019880000|2021-11-27 13:31:20|395.07|390.97|395|390.9|395.08|390.98|395|390.9|4
1638019890000|2021-11-27 13:31:30|395.02|390.92|394.98|390.88|395.02|390.92|394.98|390.88|3
1638019900000|2021-11-27 13:31:40|394.99|390.89|395|390.9|395|390.9|394.98|390.88|3
1638019910000|2021-11-27 13:31:50|395.01|390.91|395|390.9|395.03|390.93|394.98|390.88|9
1638019920000|2021-11-27 13:32:00|394.99|390.89|394.94|390.84|394.99|390.89|394.94|390.84|8
1638019930000|2021-11-27 13:32:10|394.93|390.83|394.84|390.74|394.93|390.83|394.84|390.74|5
1638019940000|2021-11-27 13:32:20|394.85|390.75|394.9|390.8|394.9|390.8|394.85|390.75|4
1638019950000|2021-11-27 13:32:30|394.89|390.79|394.9|390.8|394.91|390.81|394.85|390.75|9
1638019960000|2021-11-27 13:32:40|394.88|390.78|394.9|390.8|394.9|390.8|394.88|390.78|6
1638019970000|2021-11-27 13:32:50|394.85|390.75|394.82|390.72|394.85|390.75|394.82|390.72|2
1638019980000|2021-11-27 13:33:00|394.83|390.73|394.71|390.61|394.83|390.73|394.71|390.61|6
1638019990000|2021-11-27 13:33:10|394.73|390.63|394.8|390.7|394.81|390.71|394.68|390.58|15
1638020000000|2021-11-27 13:33:20|394.83|390.73|394.91|390.81|394.92|390.82|394.77|390.67|14
1638020010000|2021-11-27 13:33:30|394.92|390.82|394.92|390.82|394.93|390.83|394.86|390.76|11
1638020020000|2021-11-27 13:33:40|394.86|390.76|394.92|390.82|394.92|390.82|394.86|390.76|19
1638020030000|2021-11-27 13:33:50|394.93|390.83|394.94|390.84|394.97|390.87|394.91|390.81|11
1638020040000|2021-11-27 13:34:00|394.97|390.87|395.05|390.95|395.05|390.95|394.96|390.86|10
1638020050000|2021-11-27 13:34:10|395.03|390.93|395.03|390.93|395.06|390.96|395.01|390.91|7
1638020060000|2021-11-27 13:34:20|395.04|390.94|395.11|391.01|395.12|391.02|395.02|390.92|11
1638020070000|2021-11-27 13:34:30|395.08|390.98|395.12|391.02|395.12|391.02|395.08|390.98|4
1638020080000|2021-11-27 13:34:40|395.14|391.04|394.94|390.84|395.16|391.06|394.9|390.8|16
1638020090000|2021-11-27 13:34:50|394.92|390.82|395.37|391.27|395.39|391.29|394.92|390.82|17
1638020100000|2021-11-27 13:35:00|395.46|391.36|395.58|391.48|395.58|391.48|395.46|391.36|14
1638020110000|2021-11-27 13:35:10|395.57|391.47|395.37|391.27|395.59|391.49|395.37|391.27|17
1638020120000|2021-11-27 13:35:20|395.36|391.26|395.36|391.26|395.39|391.29|395.31|391.21|12
1638020130000|2021-11-27 13:35:30|395.38|391.28|395.38|391.28|395.38|391.28|395.31|391.21|14
1638020140000|2021-11-27 13:35:40|395.37|391.27|395.37|391.27|395.39|391.29|395.36|391.26|7
1638020150000|2021-11-27 13:35:50|395.39|391.29|395.41|391.31|395.42|391.32|395.33|391.23|15
1638020160000|2021-11-27 13:36:00|395.4|391.3|395.45|391.35|395.46|391.36|395.4|391.3|12
1638020170000|2021-11-27 13:36:10|395.47|391.37|395.46|391.36|395.48|391.38|395.42|391.32|9
1638020180000|2021-11-27 13:36:20|395.45|391.35|395.6|391.5|395.61|391.51|395.45|391.35|15
1638020190000|2021-11-27 13:36:30|395.59|391.49|395.58|391.48|395.63|391.53|395.56|391.46|13
1638020200000|2021-11-27 13:36:40|395.57|391.47|395.41|391.31|395.57|391.47|395.41|391.31|11
1638020210000|2021-11-27 13:36:50|395.4|391.3|395.54|391.44|395.54|391.44|395.39|391.29|20
1638020220000|2021-11-27 13:37:00|395.53|391.43|395.66|391.56|395.66|391.56|395.51|391.41|23
1638020230000|2021-11-27 13:37:10|395.67|391.57|395.68|391.58|395.68|391.58|395.64|391.54|5
1638020240000|2021-11-27 13:37:20|395.67|391.57|395.65|391.55|395.67|391.57|395.63|391.53|5
1638020250000|2021-11-27 13:37:30|395.66|391.56|395.73|391.63|395.74|391.64|395.66|391.56|17
1638020260000|2021-11-27 13:37:40|395.72|391.62|395.76|391.66|395.76|391.66|395.72|391.62|9
1638020270000|2021-11-27 13:37:50|395.75|391.65|395.75|391.65|395.77|391.67|395.73|391.63|18
1638020280000|2021-11-27 13:38:00|395.76|391.66|395.84|391.74|395.84|391.74|395.75|391.65|10
1638020290000|2021-11-27 13:38:10|395.83|391.73|396.02|391.92|396.03|391.93|395.83|391.73|23
1638020300000|2021-11-27 13:38:20|396.01|391.91|396.11|392.01|396.17|392.07|396.01|391.91|15
1638020310000|2021-11-27 13:38:30|396.12|392.02|396.1|392|396.12|392.02|396.07|391.97|11
1638020320000|2021-11-27 13:38:40|396.09|391.99|396.09|391.99|396.1|392|396.08|391.98|7
1638020330000|2021-11-27 13:38:50|396.07|391.97|396.06|391.96|396.09|391.99|396.04|391.94|16
1638020340000|2021-11-27 13:39:00|396.05|391.95|396.2|392.1|396.22|392.12|396.05|391.95|12
1638020350000|2021-11-27 13:39:10|396.19|392.09|396.18|392.08|396.22|392.12|396.17|392.07|9
1638020360000|2021-11-27 13:39:20|396.19|392.09|396.14|392.04|396.29|392.19|396.14|392.04|11
1638020370000|2021-11-27 13:39:30|396.13|392.03|396.2|392.1|396.21|392.11|396.12|392.02|10
1638020380000|2021-11-27 13:39:40|396.18|392.08|396.06|391.96|396.22|392.12|396.06|391.96|13
1638020390000|2021-11-27 13:39:50|396.05|391.95|396.15|392.05|396.15|392.05|396.01|391.91|13
1638020400000|2021-11-27 13:40:00|396.16|392.06|396.11|392.01|396.16|392.06|396.11|392.01|12
1638020410000|2021-11-27 13:40:10|396.1|392|396.28|392.18|396.28|392.18|396.02|391.92|17
1638020420000|2021-11-27 13:40:20|396.3|392.2|396.1|392|396.3|392.2|396.1|392|6
1638020430000|2021-11-27 13:40:30|396.09|391.99|395.99|391.89|396.09|391.99|395.99|391.89|18
1638020440000|2021-11-27 13:40:40|396.01|391.91|396.04|391.94|396.05|391.95|395.98|391.88|17
1638020450000|2021-11-27 13:40:50|396.05|391.95|396.02|391.92|396.05|391.95|396.01|391.91|3
1638020460000|2021-11-27 13:41:00|396.05|391.95|396.08|391.98|396.09|391.99|395.99|391.89|17
1638020470000|2021-11-27 13:41:10|396.09|391.99|396.07|391.97|396.12|392.02|396.06|391.96|17
1638020480000|2021-11-27 13:41:20|396.08|391.98|396.22|392.12|396.23|392.13|396.06|391.96|14
1638020490000|2021-11-27 13:41:30|396.23|392.13|396.25|392.15|396.28|392.18|396.15|392.05|14
1638020500000|2021-11-27 13:41:40|396.24|392.14|396.23|392.13|396.29|392.19|396.23|392.13|12
1638020510000|2021-11-27 13:41:50|396.21|392.11|396.31|392.21|396.33|392.23|396.2|392.1|12
1638020520000|2021-11-27 13:42:00|396.28|392.18|396.32|392.22|396.32|392.22|396.25|392.15|14
1638020530000|2021-11-27 13:42:10|396.29|392.19|396.3|392.2|396.34|392.24|396.29|392.19|9
1638020540000|2021-11-27 13:42:20|396.28|392.18|396.28|392.18|396.28|392.18|396.26|392.16|8
1638020550000|2021-11-27 13:42:30|396.27|392.17|396.03|391.93|396.27|392.17|396.03|391.93|16
1638020560000|2021-11-27 13:42:40|395.98|391.88|396.07|391.97|396.07|391.97|395.98|391.88|12
1638020570000|2021-11-27 13:42:50|396.12|392.02|396.15|392.05|396.19|392.09|396.11|392.01|14
1638020580000|2021-11-27 13:43:00|396.12|392.02|396.13|392.03|396.17|392.07|396.1|392|16
1638020590000|2021-11-27 13:43:10|396.12|392.02|396.16|392.06|396.17|392.07|396.1|392|21
1638020600000|2021-11-27 13:43:20|396.15|392.05|396.16|392.06|396.2|392.1|396.15|392.05|11
1638020610000|2021-11-27 13:43:30|396.15|392.05|396.44|392.34|396.44|392.34|396.15|392.05|14
1638020620000|2021-11-27 13:43:40|396.41|392.31|396.33|392.23|396.42|392.32|396.31|392.21|14
1638020630000|2021-11-27 13:43:50|396.32|392.22|396.3|392.2|396.32|392.22|396.25|392.15|11
1638020640000|2021-11-27 13:44:00|396.32|392.22|396.21|392.11|396.33|392.23|396.2|392.1|8
1638020650000|2021-11-27 13:44:10|396.22|392.12|396.24|392.14|396.24|392.14|396.2|392.1|16
1638020660000|2021-11-27 13:44:20|396.26|392.16|396.27|392.17|396.3|392.2|396.26|392.16|8
1638020670000|2021-11-27 13:44:30|396.28|392.18|396.34|392.24|396.34|392.24|396.28|392.18|3
1638020680000|2021-11-27 13:44:40|396.33|392.23|396.39|392.29|396.39|392.29|396.33|392.23|9
1638020690000|2021-11-27 13:44:50|396.38|392.28|396.4|392.3|396.41|392.31|396.36|392.26|10
1638020700000|2021-11-27 13:45:00|396.39|392.29|396.39|392.29|396.39|392.29|396.33|392.23|8
1638020710000|2021-11-27 13:45:10|396.38|392.28|396.41|392.31|396.41|392.31|396.36|392.26|8
1638020720000|2021-11-27 13:45:20|396.42|392.32|396.38|392.28|396.42|392.32|396.34|392.24|14
1638020730000|2021-11-27 13:45:30|396.39|392.29|396.75|392.65|396.75|392.65|396.36|392.26|20
1638020740000|2021-11-27 13:45:40|396.72|392.62|396.83|392.73|396.86|392.76|396.72|392.62|22
1638020750000|2021-11-27 13:45:50|396.81|392.71|396.68|392.58|396.81|392.71|396.62|392.52|18
1638020760000|2021-11-27 13:46:00|396.7|392.6|396.77|392.67|396.77|392.67|396.68|392.58|13
1638020770000|2021-11-27 13:46:10|396.75|392.65|396.62|392.52|396.75|392.65|396.62|392.52|21
1638020780000|2021-11-27 13:46:20|396.63|392.53|396.61|392.51|396.64|392.54|396.57|392.47|20
1638020790000|2021-11-27 13:46:30|396.6|392.5|396.37|392.27|396.61|392.51|396.37|392.27|15
1638020800000|2021-11-27 13:46:40|396.36|392.26|396.18|392.08|396.36|392.26|396.18|392.08|30
1638020810000|2021-11-27 13:46:50|396.19|392.09|396.13|392.03|396.25|392.15|396.13|392.03|15
1638020820000|2021-11-27 13:47:00|396.11|392.01|396.08|391.98|396.11|392.01|396.08|391.98|8
1638020830000|2021-11-27 13:47:10|396.05|391.95|396.06|391.96|396.12|392.02|396.05|391.95|14
1638020840000|2021-11-27 13:47:20|396.08|391.98|395.95|391.85|396.08|391.98|395.95|391.85|17
1638020850000|2021-11-27 13:47:30|395.92|391.82|395.8|391.7|395.95|391.85|395.79|391.69|15
1638020860000|2021-11-27 13:47:40|395.79|391.69|395.78|391.68|395.81|391.71|395.76|391.66|10
1638020870000|2021-11-27 13:47:50|395.76|391.66|395.73|391.63|395.76|391.66|395.7|391.6|12
1638020880000|2021-11-27 13:48:00|395.71|391.61|395.78|391.68|395.79|391.69|395.69|391.59|18
1638020890000|2021-11-27 13:48:10|395.77|391.67|395.77|391.67|395.79|391.69|395.76|391.66|12
1638020900000|2021-11-27 13:48:20|395.78|391.68|395.63|391.53|395.78|391.68|395.63|391.53|10
1638020910000|2021-11-27 13:48:30|395.62|391.52|395.46|391.36|395.62|391.52|395.42|391.32|16
1638020920000|2021-11-27 13:48:40|395.47|391.37|395.47|391.37|395.49|391.39|395.44|391.34|11
1638020930000|2021-11-27 13:48:50|395.45|391.35|395.37|391.27|395.45|391.35|395.37|391.27|11
1638020940000|2021-11-27 13:49:00|395.4|391.3|395.4|391.3|395.43|391.33|395.37|391.27|13
1638020950000|2021-11-27 13:49:10|395.37|391.27|395.51|391.41|395.51|391.41|395.35|391.25|13
1638020960000|2021-11-27 13:49:20|395.5|391.4|395.68|391.58|395.73|391.63|395.5|391.4|14
1638020970000|2021-11-27 13:49:30|395.67|391.57|395.94|391.84|395.94|391.84|395.67|391.57|28
1638020980000|2021-11-27 13:49:40|395.97|391.87|395.89|391.79|395.98|391.88|395.83|391.73|29
1638020990000|2021-11-27 13:49:50|395.88|391.78|395.77|391.67|395.9|391.8|395.66|391.56|22
1638021000000|2021-11-27 13:50:00|395.76|391.66|395.72|391.62|395.77|391.67|395.66|391.56|13
1638021010000|2021-11-27 13:50:10|395.7|391.6|395.52|391.42|395.7|391.6|395.41|391.31|21
1638021020000|2021-11-27 13:50:20|395.53|391.43|395.65|391.55|395.65|391.55|395.53|391.43|10
1638021030000|2021-11-27 13:50:30|395.66|391.56|395.67|391.57|395.69|391.59|395.65|391.55|11
1638021040000|2021-11-27 13:50:40|395.66|391.56|395.62|391.52|395.68|391.58|395.62|391.52|12
1638021050000|2021-11-27 13:50:50|395.61|391.51|395.48|391.38|395.62|391.52|395.48|391.38|16
1638021060000|2021-11-27 13:51:00|395.46|391.36|395.49|391.39|395.49|391.39|395.46|391.36|5
1638021070000|2021-11-27 13:51:10|395.48|391.38|395.49|391.39|395.52|391.42|395.48|391.38|11
1638021080000|2021-11-27 13:51:20|395.48|391.38|395.59|391.49|395.6|391.5|395.48|391.38|11
1638021090000|2021-11-27 13:51:30|395.58|391.48|395.59|391.49|395.61|391.51|395.57|391.47|13
1638021100000|2021-11-27 13:51:40|395.58|391.48|395.72|391.62|395.73|391.63|395.57|391.47|16
1638021110000|2021-11-27 13:51:50|395.73|391.63|395.7|391.6|395.73|391.63|395.68|391.58|15
1638021120000|2021-11-27 13:52:00|395.69|391.59|395.6|391.5|395.7|391.6|395.6|391.5|15
1638021130000|2021-11-27 13:52:10|395.58|391.48|395.51|391.41|395.59|391.49|395.51|391.41|6
1638021140000|2021-11-27 13:52:20|395.5|391.4|395.59|391.49|395.59|391.49|395.5|391.4|7
1638021150000|2021-11-27 13:52:30|395.58|391.48|395.69|391.59|395.69|391.59|395.57|391.47|16
1638021160000|2021-11-27 13:52:40|395.68|391.58|395.7|391.6|395.71|391.61|395.65|391.55|11
1638021170000|2021-11-27 13:52:50|395.71|391.61|395.68|391.58|395.71|391.61|395.67|391.57|5
1638021180000|2021-11-27 13:53:00|395.65|391.55|395.7|391.6|395.71|391.61|395.65|391.55|5
1638021190000|2021-11-27 13:53:10|395.71|391.61|395.73|391.63|395.75|391.65|395.71|391.61|4
1638021200000|2021-11-27 13:53:20|395.74|391.64|395.78|391.68|395.79|391.69|395.73|391.63|16
1638021210000|2021-11-27 13:53:30|395.77|391.67|395.79|391.69|395.8|391.7|395.77|391.67|9
1638021220000|2021-11-27 13:53:40|395.81|391.71|395.79|391.69|395.88|391.78|395.79|391.69|23
1638021230000|2021-11-27 13:53:50|395.78|391.68|395.75|391.65|395.78|391.68|395.74|391.64|9
1638021240000|2021-11-27 13:54:00|395.74|391.64|395.67|391.57|395.74|391.64|395.67|391.57|9
1638021250000|2021-11-27 13:54:10|395.69|391.59|395.6|391.5|395.7|391.6|395.6|391.5|7
1638021260000|2021-11-27 13:54:20|395.59|391.49|395.51|391.41|395.59|391.49|395.51|391.41|11
1638021270000|2021-11-27 13:54:30|395.5|391.4|395.4|391.3|395.52|391.42|395.38|391.28|16
1638021280000|2021-11-27 13:54:40|395.41|391.31|395.44|391.34|395.46|391.36|395.39|391.29|16
1638021290000|2021-11-27 13:54:50|395.46|391.36|395.54|391.44|395.55|391.45|395.44|391.34|20
1638021300000|2021-11-27 13:55:00|395.53|391.43|395.74|391.64|395.74|391.64|395.52|391.42|27
1638021310000|2021-11-27 13:55:10|395.69|391.59|395.72|391.62|395.78|391.68|395.68|391.58|21
1638021320000|2021-11-27 13:55:20|395.71|391.61|395.6|391.5|395.71|391.61|395.6|391.5|11
1638021330000|2021-11-27 13:55:30|395.59|391.49|395.49|391.39|395.59|391.49|395.49|391.39|13
1638021340000|2021-11-27 13:55:40|395.48|391.38|395.49|391.39|395.49|391.39|395.47|391.37|6
1638021350000|2021-11-27 13:55:50|395.48|391.38|395.46|391.36|395.49|391.39|395.46|391.36|11
1638021360000|2021-11-27 13:56:00|395.45|391.35|395.19|391.09|395.45|391.35|395.19|391.09|18
1638021370000|2021-11-27 13:56:10|395.2|391.1|395.19|391.09|395.24|391.14|395.17|391.07|19
1638021380000|2021-11-27 13:56:20|395.18|391.08|395.02|390.92|395.2|391.1|395.02|390.92|9
1638021390000|2021-11-27 13:56:30|395.01|390.91|394.95|390.85|395.01|390.91|394.91|390.81|14
1638021400000|2021-11-27 13:56:40|394.94|390.84|394.93|390.83|394.96|390.86|394.91|390.81|9
1638021410000|2021-11-27 13:56:50|394.92|390.82|394.81|390.71|394.96|390.86|394.79|390.69|20
1638021420000|2021-11-27 13:57:00|394.82|390.72|394.99|390.89|395.02|390.92|394.82|390.72|22
1638021430000|2021-11-27 13:57:10|394.98|390.88|394.96|390.86|394.98|390.88|394.95|390.85|7
1638021440000|2021-11-27 13:57:20|394.95|390.85|395.12|391.02|395.12|391.02|394.94|390.84|22
1638021450000|2021-11-27 13:57:30|395.1|391|395.1|391|395.13|391.03|395.1|391|18
1638021460000|2021-11-27 13:57:40|395.11|391.01|395.11|391.01|395.11|391.01|395.11|391.01|1
1638021470000|2021-11-27 13:57:50|395.12|391.02|395.13|391.03|395.15|391.05|395.12|391.02|9
1638021480000|2021-11-27 13:58:00|395.12|391.02|395.13|391.03|395.15|391.05|395.12|391.02|11
1638021490000|2021-11-27 13:58:10|395.14|391.04|395.17|391.07|395.17|391.07|395.11|391.01|12
1638021510000|2021-11-27 13:58:30|395.16|391.06|395.2|391.1|395.22|391.12|395.16|391.06|6
1638021520000|2021-11-27 13:58:40|395.21|391.11|395.24|391.14|395.24|391.14|395.21|391.11|6
1638021530000|2021-11-27 13:58:50|395.23|391.13|395.28|391.18|395.28|391.18|395.22|391.12|14
1638021540000|2021-11-27 13:59:00|395.35|391.25|395.32|391.22|395.36|391.26|395.32|391.22|7
1638021550000|2021-11-27 13:59:10|395.33|391.23|395.29|391.19|395.34|391.24|395.29|391.19|13
1638021560000|2021-11-27 13:59:20|395.28|391.18|395.26|391.16|395.29|391.19|395.26|391.16|11
1638021570000|2021-11-27 13:59:30|395.23|391.13|395.15|391.05|395.23|391.13|395.15|391.05|13
1638021580000|2021-11-27 13:59:40|395.16|391.06|395.12|391.02|395.16|391.06|395.11|391.01|9
1638021590000|2021-11-27 13:59:50|395.1|391|394.85|390.75|395.1|391|394.85|390.75|13
1638021600000|2021-11-27 14:00:00|394.86|390.76|394.77|390.67|394.86|390.76|394.63|390.53|15
1638021610000|2021-11-27 14:00:10|394.78|390.68|394.84|390.74|394.84|390.74|394.78|390.68|5
1638021620000|2021-11-27 14:00:20|394.82|390.72|394.79|390.69|394.84|390.74|394.79|390.69|8
1638021630000|2021-11-27 14:00:30|394.78|390.68|394.81|390.71|394.81|390.71|394.77|390.67|3
1638021640000|2021-11-27 14:00:40|394.8|390.7|394.78|390.68|394.86|390.76|394.74|390.64|17
1638021650000|2021-11-27 14:00:50|394.77|390.67|394.72|390.62|394.77|390.67|394.72|390.62|10
1638021660000|2021-11-27 14:01:00|394.74|390.64|394.73|390.63|394.74|390.64|394.73|390.63|2
1638021670000|2021-11-27 14:01:10|394.74|390.64|394.98|390.88|395.03|390.93|394.74|390.64|31
1638021680000|2021-11-27 14:01:20|394.99|390.89|395.27|391.17|395.28|391.18|394.99|390.89|15
1638021690000|2021-11-27 14:01:30|395.28|391.18|395.03|390.93|395.28|391.18|395.03|390.93|20
1638021700000|2021-11-27 14:01:40|395.04|390.94|395.18|391.08|395.19|391.09|395.03|390.93|12
1638021710000|2021-11-27 14:01:50|395.17|391.07|395.18|391.08|395.18|391.08|395.17|391.07|8
1638021720000|2021-11-27 14:02:00|395.21|391.11|395.19|391.09|395.21|391.11|395.18|391.08|6
1638021730000|2021-11-27 14:02:10|395.18|391.08|395.32|391.22|395.32|391.22|395.18|391.08|12
1638021740000|2021-11-27 14:02:20|395.31|391.21|395.25|391.15|395.31|391.21|395.22|391.12|10
1638021750000|2021-11-27 14:02:30|395.23|391.13|395.23|391.13|395.25|391.15|395.21|391.11|4
1638021760000|2021-11-27 14:02:40|395.21|391.11|395.28|391.18|395.28|391.18|395.21|391.11|8
1638021770000|2021-11-27 14:02:50|395.33|391.23|395.23|391.13|395.38|391.28|395.23|391.13|11
1638021780000|2021-11-27 14:03:00|395.24|391.14|395.29|391.19|395.31|391.21|395.22|391.12|20
1638021790000|2021-11-27 14:03:10|395.27|391.17|395.19|391.09|395.27|391.17|395.18|391.08|16
1638021800000|2021-11-27 14:03:20|395.18|391.08|395.3|391.2|395.3|391.2|395.18|391.08|12
1638021810000|2021-11-27 14:03:30|395.31|391.21|395.42|391.32|395.44|391.34|395.3|391.2|9
1638021820000|2021-11-27 14:03:40|395.43|391.33|395.53|391.43|395.53|391.43|395.42|391.32|5
1638021830000|2021-11-27 14:03:50|395.52|391.42|395.5|391.4|395.53|391.43|395.48|391.38|10
1638021840000|2021-11-27 14:04:00|395.49|391.39|395.55|391.45|395.55|391.45|395.49|391.39|10
1638021850000|2021-11-27 14:04:10|395.54|391.44|395.59|391.49|395.6|391.5|395.51|391.41|17
1638021860000|2021-11-27 14:04:20|395.58|391.48|395.58|391.48|395.59|391.49|395.49|391.39|22
1638021870000|2021-11-27 14:04:30|395.59|391.49|395.58|391.48|395.59|391.49|395.58|391.48|6
1638021880000|2021-11-27 14:04:40|395.59|391.49|395.59|391.49|395.62|391.52|395.58|391.48|14
1638021890000|2021-11-27 14:04:50|395.6|391.5|395.6|391.5|395.61|391.51|395.58|391.48|10
1638021900000|2021-11-27 14:05:00|395.59|391.49|395.62|391.52|395.63|391.53|395.55|391.45|11
1638021910000|2021-11-27 14:05:10|395.56|391.46|395.57|391.47|395.59|391.49|395.52|391.42|6
1638021920000|2021-11-27 14:05:20|395.58|391.48|395.53|391.43|395.59|391.49|395.51|391.41|9
1638021930000|2021-11-27 14:05:30|395.55|391.45|395.91|391.81|395.91|391.81|395.53|391.43|22
1638021940000|2021-11-27 14:05:40|395.89|391.79|395.8|391.7|395.9|391.8|395.77|391.67|19
1638021950000|2021-11-27 14:05:50|395.81|391.71|395.93|391.83|395.95|391.85|395.81|391.71|18
1638021960000|2021-11-27 14:06:00|395.94|391.84|396.04|391.94|396.07|391.97|395.93|391.83|18
1638021970000|2021-11-27 14:06:10|396.03|391.93|396.1|392|396.1|392|396.03|391.93|3
1638021980000|2021-11-27 14:06:20|396.08|391.98|396.04|391.94|396.1|392|396.03|391.93|15
1638021990000|2021-11-27 14:06:30|396.06|391.96|395.97|391.87|396.06|391.96|395.96|391.86|16
1638022000000|2021-11-27 14:06:40|395.96|391.86|396.15|392.05|396.17|392.07|395.94|391.84|15
1638022010000|2021-11-27 14:06:50|396.13|392.03|396.03|391.93|396.15|392.05|396.03|391.93|17
1638022020000|2021-11-27 14:07:00|396.04|391.94|396.06|391.96|396.06|391.96|395.99|391.89|22
1638022030000|2021-11-27 14:07:10|396.05|391.95|396.04|391.94|396.05|391.95|396.04|391.94|2
1638022040000|2021-11-27 14:07:20|396.03|391.93|396.13|392.03|396.13|392.03|396.03|391.93|13
1638022050000|2021-11-27 14:07:30|396.14|392.04|396.17|392.07|396.19|392.09|396.12|392.02|20
1638022060000|2021-11-27 14:07:40|396.18|392.08|396.26|392.16|396.26|392.16|396.17|392.07|13
1638022070000|2021-11-27 14:07:50|396.25|392.15|396.17|392.07|396.25|392.15|396.16|392.06|11
1638022080000|2021-11-27 14:08:00|396.16|392.06|396.14|392.04|396.17|392.07|396.07|391.97|14
1638022090000|2021-11-27 14:08:10|396.15|392.05|396.2|392.1|396.2|392.1|396.14|392.04|7
1638022100000|2021-11-27 14:08:20|396.19|392.09|396.15|392.05|396.21|392.11|396.15|392.05|10
1638022110000|2021-11-27 14:08:30|396.16|392.06|395.98|391.88|396.17|392.07|395.97|391.87|7
1638022120000|2021-11-27 14:08:40|395.97|391.87|395.97|391.87|395.99|391.89|395.97|391.87|4
1638022130000|2021-11-27 14:08:50|395.99|391.89|395.91|391.81|395.99|391.89|395.91|391.81|5
1638022140000|2021-11-27 14:09:00|395.95|391.85|395.94|391.84|395.96|391.86|395.94|391.84|6
1638022150000|2021-11-27 14:09:10|395.95|391.85|395.95|391.85|395.95|391.85|395.95|391.85|1
1638022160000|2021-11-27 14:09:20|395.96|391.86|395.99|391.89|396.02|391.92|395.96|391.86|7
1638022170000|2021-11-27 14:09:30|396|391.9|395.95|391.85|396|391.9|395.95|391.85|3
1638022180000|2021-11-27 14:09:40|395.96|391.86|395.95|391.85|395.97|391.87|395.94|391.84|6
1638022190000|2021-11-27 14:09:50|395.97|391.87|395.97|391.87|395.97|391.87|395.97|391.87|1
1638022200000|2021-11-27 14:10:00|395.95|391.85|395.94|391.84|395.97|391.87|395.92|391.82|6
1638022210000|2021-11-27 14:10:10|395.92|391.82|395.94|391.84|396.01|391.91|395.91|391.81|13
1638022220000|2021-11-27 14:10:20|395.95|391.85|396.11|392.01|396.11|392.01|395.93|391.83|14
1638022230000|2021-11-27 14:10:30|396.12|392.02|396.22|392.12|396.22|392.12|396.11|392.01|18
1638022240000|2021-11-27 14:10:40|396.23|392.13|396.22|392.12|396.23|392.13|396.22|392.12|2
1638022250000|2021-11-27 14:10:50|396.18|392.08|396.27|392.17|396.27|392.17|396.18|392.08|9
1638022260000|2021-11-27 14:11:00|396.26|392.16|396.26|392.16|396.26|392.16|396.25|392.15|3
1638022270000|2021-11-27 14:11:10|396.25|392.15|396.24|392.14|396.25|392.15|396.24|392.14|2
1638022280000|2021-11-27 14:11:20|396.25|392.15|396.2|392.1|396.27|392.17|396.2|392.1|8
1638022290000|2021-11-27 14:11:30|396.18|392.08|396.18|392.08|396.18|392.08|396.18|392.08|1
1638022300000|2021-11-27 14:11:40|396.1|392|396.16|392.06|396.2|392.1|396.1|392|5
1638022310000|2021-11-27 14:11:50|396.17|392.07|396.16|392.06|396.18|392.08|396.16|392.06|6
1638022320000|2021-11-27 14:12:00|396.13|392.03|396.18|392.08|396.2|392.1|396.1|392|17
1638022330000|2021-11-27 14:12:10|396.17|392.07|396.16|392.06|396.19|392.09|396.16|392.06|9
1638022340000|2021-11-27 14:12:20|396.17|392.07|396.17|392.07|396.17|392.07|396.17|392.07|1
1638022350000|2021-11-27 14:12:30|396.18|392.08|396.16|392.06|396.18|392.08|396.14|392.04|9
1638022360000|2021-11-27 14:12:40|396.15|392.05|396.16|392.06|396.16|392.06|396.14|392.04|6
1638022370000|2021-11-27 14:12:50|396.15|392.05|396.15|392.05|396.16|392.06|396.15|392.05|7
1638022380000|2021-11-27 14:13:00|396.16|392.06|396.19|392.09|396.19|392.09|396.16|392.06|8
1638022390000|2021-11-27 14:13:10|396.24|392.14|396.27|392.17|396.3|392.2|396.23|392.13|13
1638022400000|2021-11-27 14:13:20|396.24|392.14|396.24|392.14|396.24|392.14|396.23|392.13|5
1638022410000|2021-11-27 14:13:30|396.23|392.13|396.37|392.27|396.37|392.27|396.22|392.12|12
1638022420000|2021-11-27 14:13:40|396.34|392.24|396.36|392.26|396.36|392.26|396.33|392.23|5
1638022430000|2021-11-27 14:13:50|396.37|392.27|396.41|392.31|396.41|392.31|396.36|392.26|6
1638022440000|2021-11-27 14:14:00|396.42|392.32|396.43|392.33|396.43|392.33|396.42|392.32|2
1638022450000|2021-11-27 14:14:10|396.42|392.32|396.26|392.16|396.42|392.32|396.26|392.16|17
1638022460000|2021-11-27 14:14:20|396.28|392.18|396.24|392.14|396.28|392.18|396.24|392.14|8
1638022470000|2021-11-27 14:14:30|396.26|392.16|396.37|392.27|396.37|392.27|396.26|392.16|8
1638022480000|2021-11-27 14:14:40|396.38|392.28|396.39|392.29|396.39|392.29|396.36|392.26|9
1638022490000|2021-11-27 14:14:50|396.38|392.28|396.38|392.28|396.38|392.28|396.37|392.27|7
1638022500000|2021-11-27 14:15:00|396.37|392.27|396.32|392.22|396.37|392.27|396.32|392.22|7
1638022510000|2021-11-27 14:15:10|396.3|392.2|396.16|392.06|396.3|392.2|396.16|392.06|8
1638022520000|2021-11-27 14:15:20|396.17|392.07|396.17|392.07|396.18|392.08|396.14|392.04|7
1638022530000|2021-11-27 14:15:30|396.18|392.08|396.06|391.96|396.18|392.08|396.06|391.96|12
1638022540000|2021-11-27 14:15:40|396.04|391.94|395.9|391.8|396.04|391.94|395.9|391.8|22
1638022550000|2021-11-27 14:15:50|395.91|391.81|395.92|391.82|395.92|391.82|395.91|391.81|8
1638022560000|2021-11-27 14:16:00|395.87|391.77|395.87|391.77|395.9|391.8|395.87|391.77|13
1638022570000|2021-11-27 14:16:10|395.86|391.76|395.86|391.76|395.86|391.76|395.86|391.76|1
1638022580000|2021-11-27 14:16:20|395.88|391.78|395.9|391.8|395.91|391.81|395.88|391.78|7
1638022590000|2021-11-27 14:16:30|395.91|391.81|395.92|391.82|395.92|391.82|395.89|391.79|4
1638022600000|2021-11-27 14:16:40|395.93|391.83|395.95|391.85|395.97|391.87|395.92|391.82|12
1638022610000|2021-11-27 14:16:50|395.94|391.84|395.95|391.85|395.96|391.86|395.94|391.84|6
1638022620000|2021-11-27 14:17:00|396|391.9|396.09|391.99|396.15|392.05|395.94|391.84|13
1638022630000|2021-11-27 14:17:10|396.1|392|396.25|392.15|396.29|392.19|396.1|392|20
1638022640000|2021-11-27 14:17:20|396.24|392.14|396.23|392.13|396.27|392.17|396.23|392.13|18
1638022650000|2021-11-27 14:17:30|396.25|392.15|396.25|392.15|396.26|392.16|396.22|392.12|9
1638022660000|2021-11-27 14:17:40|396.24|392.14|396.15|392.05|396.24|392.14|396.15|392.05|22
1638022670000|2021-11-27 14:17:50|396.12|392.02|396.01|391.91|396.12|392.02|396|391.9|16
1638022680000|2021-11-27 14:18:00|395.98|391.88|395.8|391.7|395.98|391.88|395.8|391.7|22
1638022690000|2021-11-27 14:18:10|395.79|391.69|395.66|391.56|395.81|391.71|395.66|391.56|20
1638022700000|2021-11-27 14:18:20|395.65|391.55|395.64|391.54|395.65|391.55|395.64|391.54|2
1638022710000|2021-11-27 14:18:30|395.65|391.55|395.71|391.61|395.73|391.63|395.62|391.52|14
1638022720000|2021-11-27 14:18:40|395.73|391.63|395.73|391.63|395.75|391.65|395.7|391.6|8
1638022730000|2021-11-27 14:18:50|395.72|391.62|395.47|391.37|395.76|391.66|395.46|391.36|16
1638022740000|2021-11-27 14:19:00|395.4|391.3|395.35|391.25|395.4|391.3|395.34|391.24|5
1638022750000|2021-11-27 14:19:10|395.36|391.26|395.31|391.21|395.44|391.34|395.31|391.21|18
1638022760000|2021-11-27 14:19:20|395.3|391.2|394.91|390.81|395.3|391.2|394.91|390.81|20
1638022770000|2021-11-27 14:19:30|394.9|390.8|394.81|390.71|394.9|390.8|394.75|390.65|22
1638022780000|2021-11-27 14:19:40|394.83|390.73|394.79|390.69|394.92|390.82|394.77|390.67|21
1638022790000|2021-11-27 14:19:50|394.78|390.68|394.83|390.73|394.86|390.76|394.78|390.68|15
1638022800000|2021-11-27 14:20:00|394.84|390.74|394.89|390.79|394.9|390.8|394.83|390.73|17
1638022810000|2021-11-27 14:20:10|394.87|390.77|394.75|390.65|394.87|390.77|394.67|390.57|13
1638022820000|2021-11-27 14:20:20|394.73|390.63|394.58|390.48|394.73|390.63|394.58|390.48|12
1638022830000|2021-11-27 14:20:30|394.57|390.47|394.37|390.27|394.57|390.47|394.35|390.25|23
1638022840000|2021-11-27 14:20:40|394.34|390.24|394.46|390.36|394.49|390.39|394.31|390.21|22
1638022850000|2021-11-27 14:20:50|394.45|390.35|394.45|390.35|394.45|390.35|394.41|390.31|9
1638022860000|2021-11-27 14:21:00|394.44|390.34|394.53|390.43|394.53|390.43|394.44|390.34|13
1638022870000|2021-11-27 14:21:10|394.54|390.44|394.61|390.51|394.62|390.52|394.51|390.41|11
1638022880000|2021-11-27 14:21:20|394.62|390.52|394.64|390.54|394.66|390.56|394.62|390.52|8
1638022890000|2021-11-27 14:21:30|394.63|390.53|394.64|390.54|394.64|390.54|394.61|390.51|13
1638022900000|2021-11-27 14:21:40|394.68|390.58|394.68|390.58|394.68|390.58|394.64|390.54|8
1638022910000|2021-11-27 14:21:50|394.69|390.59|394.7|390.6|394.7|390.6|394.68|390.58|8
1638022920000|2021-11-27 14:22:00|394.71|390.61|394.72|390.62|394.72|390.62|394.7|390.6|5
1638022930000|2021-11-27 14:22:10|394.73|390.63|394.76|390.66|394.77|390.67|394.71|390.61|9
1638022940000|2021-11-27 14:22:20|394.79|390.69|394.86|390.76|394.88|390.78|394.76|390.66|11
1638022950000|2021-11-27 14:22:30|394.85|390.75|395.01|390.91|395.01|390.91|394.84|390.74|11
1638022960000|2021-11-27 14:22:40|395.03|390.93|394.97|390.87|395.03|390.93|394.93|390.83|13
1638022970000|2021-11-27 14:22:50|395.03|390.93|395.03|390.93|395.04|390.94|394.99|390.89|6
1638022980000|2021-11-27 14:23:00|395.04|390.94|395.05|390.95|395.05|390.95|395.03|390.93|11
1638022990000|2021-11-27 14:23:10|395.04|390.94|395.12|391.02|395.12|391.02|395.03|390.93|12
1638023000000|2021-11-27 14:23:20|395.11|391.01|395.12|391.02|395.12|391.02|395.1|391|7
1638023010000|2021-11-27 14:23:30|395.11|391.01|395.14|391.04|395.16|391.06|395.11|391.01|7
1638023020000|2021-11-27 14:23:40|395.15|391.05|395.57|391.47|395.58|391.48|395.15|391.05|18
1638023030000|2021-11-27 14:23:50|395.54|391.44|395.93|391.83|395.93|391.83|395.54|391.44|18
1638023040000|2021-11-27 14:24:00|395.95|391.85|395.9|391.8|395.97|391.87|395.89|391.79|22
1638023050000|2021-11-27 14:24:10|395.89|391.79|395.9|391.8|395.91|391.81|395.88|391.78|15
1638023060000|2021-11-27 14:24:20|395.89|391.79|395.9|391.8|395.9|391.8|395.89|391.79|4
1638023070000|2021-11-27 14:24:30|395.88|391.78|395.76|391.66|395.88|391.78|395.71|391.61|13
1638023080000|2021-11-27 14:24:40|395.75|391.65|395.77|391.67|395.77|391.67|395.74|391.64|6
1638023090000|2021-11-27 14:24:50|395.73|391.63|395.75|391.65|395.8|391.7|395.73|391.63|19
1638023100000|2021-11-27 14:25:00|395.74|391.64|395.61|391.51|395.76|391.66|395.61|391.51|9
1638023110000|2021-11-27 14:25:10|395.6|391.5|395.52|391.42|395.6|391.5|395.52|391.42|9
1638023120000|2021-11-27 14:25:20|395.48|391.38|395.5|391.4|395.51|391.41|395.48|391.38|9
1638023130000|2021-11-27 14:25:30|395.54|391.44|395.61|391.51|395.61|391.51|395.54|391.44|7
1638023140000|2021-11-27 14:25:40|395.6|391.5|395.85|391.75|395.85|391.75|395.6|391.5|18
1638023150000|2021-11-27 14:25:50|395.88|391.78|395.88|391.78|395.89|391.79|395.87|391.77|7
1638023160000|2021-11-27 14:26:00|395.89|391.79|395.9|391.8|395.9|391.8|395.88|391.78|9
1638023170000|2021-11-27 14:26:10|395.91|391.81|396.04|391.94|396.05|391.95|395.91|391.81|12
1638023180000|2021-11-27 14:26:20|396.03|391.93|395.99|391.89|396.03|391.93|395.95|391.85|14
1638023190000|2021-11-27 14:26:30|395.98|391.88|395.97|391.87|395.99|391.89|395.96|391.86|15
1638023200000|2021-11-27 14:26:40|395.96|391.86|396.04|391.94|396.04|391.94|395.96|391.86|13
1638023210000|2021-11-27 14:26:50|396.03|391.93|396.05|391.95|396.06|391.96|395.95|391.85|9
1638023220000|2021-11-27 14:27:00|396.08|391.98|396.09|391.99|396.09|391.99|396.04|391.94|7
1638023230000|2021-11-27 14:27:10|396.15|392.05|396.07|391.97|396.15|392.05|396.07|391.97|9
1638023240000|2021-11-27 14:27:20|396.06|391.96|396.03|391.93|396.06|391.96|396.02|391.92|9
1638023250000|2021-11-27 14:27:30|396.02|391.92|396.04|391.94|396.05|391.95|396.01|391.91|15
1638023260000|2021-11-27 14:27:40|396.03|391.93|396.05|391.95|396.05|391.95|396.03|391.93|5
1638023270000|2021-11-27 14:27:50|396.07|391.97|396.18|392.08|396.19|392.09|396.07|391.97|16
1638023280000|2021-11-27 14:28:00|396.16|392.06|396.22|392.12|396.24|392.14|396.16|392.06|6
1638023290000|2021-11-27 14:28:10|396.23|392.13|396.21|392.11|396.23|392.13|396.21|392.11|2
1638023300000|2021-11-27 14:28:20|396.22|392.12|396.05|391.95|396.22|392.12|396.05|391.95|8
1638023310000|2021-11-27 14:28:30|396.06|391.96|396.11|392.01|396.12|392.02|396.06|391.96|6
1638023320000|2021-11-27 14:28:40|396.12|392.02|396.17|392.07|396.17|392.07|396.1|392|10
1638023330000|2021-11-27 14:28:50|396.18|392.08|396.23|392.13|396.25|392.15|396.18|392.08|13
1638023340000|2021-11-27 14:29:00|396.21|392.11|396.31|392.21|396.31|392.21|396.21|392.11|12
1638023360000|2021-11-27 14:29:20|396.3|392.2|396.17|392.07|396.31|392.21|396.16|392.06|9
1638023370000|2021-11-27 14:29:30|396.15|392.05|395.97|391.87|396.15|392.05|395.97|391.87|10
1638023380000|2021-11-27 14:29:40|395.98|391.88|395.98|391.88|395.99|391.89|395.96|391.86|8
1638023390000|2021-11-27 14:29:50|395.99|391.89|395.9|391.8|396.03|391.93|395.9|391.8|17
1638023400000|2021-11-27 14:30:00|395.89|391.79|395.82|391.72|395.91|391.81|395.82|391.72|14
1638023410000|2021-11-27 14:30:10|395.81|391.71|395.61|391.51|395.82|391.72|395.61|391.51|22
1638023420000|2021-11-27 14:30:20|395.65|391.55|395.64|391.54|395.7|391.6|395.61|391.51|12
1638023430000|2021-11-27 14:30:30|395.65|391.55|395.67|391.57|395.67|391.57|395.65|391.55|2
1638023440000|2021-11-27 14:30:40|395.71|391.61|395.72|391.62|395.73|391.63|395.67|391.57|12
1638023450000|2021-11-27 14:30:50|395.73|391.63|395.75|391.65|395.75|391.65|395.73|391.63|2
1638023460000|2021-11-27 14:31:00|395.74|391.64|395.58|391.48|395.75|391.65|395.58|391.48|10
1638023470000|2021-11-27 14:31:10|395.55|391.45|395.59|391.49|395.59|391.49|395.54|391.44|13
1638023480000|2021-11-27 14:31:20|395.63|391.53|395.51|391.41|395.63|391.53|395.51|391.41|5
1638023490000|2021-11-27 14:31:30|395.53|391.43|395.49|391.39|395.53|391.43|395.49|391.39|7
1638023500000|2021-11-27 14:31:40|395.52|391.42|395.51|391.41|395.52|391.42|395.49|391.39|7
1638023510000|2021-11-27 14:31:50|395.5|391.4|395.44|391.34|395.5|391.4|395.44|391.34|9
1638023520000|2021-11-27 14:32:00|395.43|391.33|395.43|391.33|395.46|391.36|395.43|391.33|7
1638023530000|2021-11-27 14:32:10|395.5|391.4|395.5|391.4|395.51|391.41|395.5|391.4|3
1638023540000|2021-11-27 14:32:20|395.51|391.41|395.56|391.46|395.56|391.46|395.5|391.4|9
1638023550000|2021-11-27 14:32:30|395.55|391.45|395.56|391.46|395.56|391.46|395.55|391.45|4
1638023560000|2021-11-27 14:32:40|395.55|391.45|395.59|391.49|395.6|391.5|395.55|391.45|5
1638023570000|2021-11-27 14:32:50|395.58|391.48|395.5|391.4|395.6|391.5|395.5|391.4|8
1638023580000|2021-11-27 14:33:00|395.44|391.34|395.33|391.23|395.44|391.34|395.33|391.23|15
1638023590000|2021-11-27 14:33:10|395.32|391.22|395.17|391.07|395.32|391.22|395.17|391.07|11
1638023600000|2021-11-27 14:33:20|395.16|391.06|395.09|390.99|395.16|391.06|395.09|390.99|14
1638023610000|2021-11-27 14:33:30|395.1|391|394.92|390.82|395.1|391|394.92|390.82|16
1638023620000|2021-11-27 14:33:40|394.91|390.81|394.82|390.72|394.91|390.81|394.82|390.72|13
1638023630000|2021-11-27 14:33:50|394.84|390.74|394.99|390.89|395.03|390.93|394.8|390.7|27
1638023640000|2021-11-27 14:34:00|394.98|390.88|395.02|390.92|395.02|390.92|394.97|390.87|10
1638023650000|2021-11-27 14:34:10|395.01|390.91|395.09|390.99|395.11|391.01|394.98|390.88|16
1638023660000|2021-11-27 14:34:20|395.16|391.06|395.18|391.08|395.18|391.08|395.16|391.06|11
1638023670000|2021-11-27 14:34:30|395.25|391.15|395.23|391.13|395.25|391.15|395.22|391.12|4
1638023680000|2021-11-27 14:34:40|395.25|391.15|395.27|391.17|395.28|391.18|395.25|391.15|4
1638023690000|2021-11-27 14:34:50|395.25|391.15|395.28|391.18|395.28|391.18|395.24|391.14|4
1638023700000|2021-11-27 14:35:00|395.29|391.19|395.3|391.2|395.3|391.2|395.28|391.18|3
1638023710000|2021-11-27 14:35:10|395.29|391.19|395.27|391.17|395.29|391.19|395.27|391.17|3
1638023720000|2021-11-27 14:35:20|395.28|391.18|395.27|391.17|395.28|391.18|395.27|391.17|2
1638023730000|2021-11-27 14:35:30|395.23|391.13|395.15|391.05|395.23|391.13|395.13|391.03|14
1638023740000|2021-11-27 14:35:40|395.16|391.06|395.14|391.04|395.2|391.1|395.14|391.04|9
1638023750000|2021-11-27 14:35:50|395.13|391.03|395.12|391.02|395.13|391.03|395.12|391.02|4
1638023760000|2021-11-27 14:36:00|395.14|391.04|395.12|391.02|395.14|391.04|395.12|391.02|2
1638023770000|2021-11-27 14:36:10|395.11|391.01|395.02|390.92|395.11|391.01|395.01|390.91|7
1638023780000|2021-11-27 14:36:20|395|390.9|394.95|390.85|395.05|390.95|394.95|390.85|15
1638023790000|2021-11-27 14:36:30|394.94|390.84|394.89|390.79|394.96|390.86|394.87|390.77|9
1638023800000|2021-11-27 14:36:40|394.88|390.78|394.84|390.74|394.89|390.79|394.83|390.73|10
1638023810000|2021-11-27 14:36:50|394.87|390.77|394.74|390.64|394.87|390.77|394.74|390.64|9
1638023820000|2021-11-27 14:37:00|394.83|390.73|394.84|390.74|394.84|390.74|394.82|390.72|5
1638023830000|2021-11-27 14:37:10|394.85|390.75|394.82|390.72|394.85|390.75|394.82|390.72|8
1638023840000|2021-11-27 14:37:20|394.84|390.74|394.86|390.76|394.86|390.76|394.83|390.73|5
1638023850000|2021-11-27 14:37:30|394.85|390.75|394.86|390.76|394.86|390.76|394.85|390.75|2
1638023860000|2021-11-27 14:37:40|394.85|390.75|394.88|390.78|394.88|390.78|394.85|390.75|4
1638023870000|2021-11-27 14:37:50|394.89|390.79|394.57|390.47|394.89|390.79|394.57|390.47|10
1638023880000|2021-11-27 14:38:00|394.59|390.49|394.51|390.41|394.59|390.49|394.51|390.41|13
1638023890000|2021-11-27 14:38:10|394.49|390.39|394.56|390.46|394.57|390.47|394.49|390.39|9
1638023900000|2021-11-27 14:38:20|394.57|390.47|396.02|391.92|396.02|391.92|394.57|390.47|20
1638023910000|2021-11-27 14:38:30|396.03|391.93|395.79|391.69|396.27|392.17|395.78|391.68|23
1638023920000|2021-11-27 14:38:40|395.75|391.65|395.52|391.42|395.75|391.65|395.35|391.25|20
1638023930000|2021-11-27 14:38:50|395.45|391.35|395.39|391.29|395.46|391.36|395.39|391.29|11
1638023940000|2021-11-27 14:39:00|395.38|391.28|394.94|390.84|395.38|391.28|394.94|390.84|17
1638023950000|2021-11-27 14:39:10|395.07|390.97|395.06|390.96|395.07|390.97|395.06|390.96|2
1638023960000|2021-11-27 14:39:20|395.08|390.98|395.15|391.05|395.17|391.07|395.08|390.98|17
1638023970000|2021-11-27 14:39:30|395.13|391.03|395.14|391.04|395.22|391.12|395.13|391.03|5
1638023980000|2021-11-27 14:39:40|395.1|391|395.08|390.98|395.11|391.01|395.08|390.98|5
1638023990000|2021-11-27 14:39:50|395.07|390.97|394.88|390.78|395.07|390.97|394.87|390.77|13
1638024000000|2021-11-27 14:40:00|394.87|390.77|394.87|390.77|394.89|390.79|394.86|390.76|15
1638024010000|2021-11-27 14:40:10|394.86|390.76|394.92|390.82|394.92|390.82|394.86|390.76|7
1638024020000|2021-11-27 14:40:20|394.91|390.81|394.96|390.86|394.97|390.87|394.9|390.8|11
1638024030000|2021-11-27 14:40:30|395.03|390.93|394.98|390.88|395.05|390.95|394.98|390.88|16
1638024040000|2021-11-27 14:40:40|394.97|390.87|394.97|390.87|394.99|390.89|394.95|390.85|11
1638024050000|2021-11-27 14:40:50|394.99|390.89|395.05|390.95|395.05|390.95|394.97|390.87|14
1638024060000|2021-11-27 14:41:00|395.04|390.94|395.11|391.01|395.12|391.02|395.04|390.94|8
1638024070000|2021-11-27 14:41:10|395.1|391|394.91|390.81|395.1|391|394.91|390.81|19
1638024080000|2021-11-27 14:41:20|394.92|390.82|394.92|390.82|394.92|390.82|394.92|390.82|1
1638024090000|2021-11-27 14:41:30|394.93|390.83|395.03|390.93|395.04|390.94|394.93|390.83|6
1638024100000|2021-11-27 14:41:40|395.02|390.92|395.06|390.96|395.06|390.96|394.97|390.87|4
1638024110000|2021-11-27 14:41:50|395.03|390.93|395.05|390.95|395.05|390.95|395.03|390.93|2
1638024120000|2021-11-27 14:42:00|395.07|390.97|395.21|391.11|395.22|391.12|395.07|390.97|8
1638024130000|2021-11-27 14:42:10|395.26|391.16|395.48|391.38|395.49|391.39|395.26|391.16|31
1638024140000|2021-11-27 14:42:20|395.47|391.37|395.5|391.4|395.5|391.4|395.47|391.37|5
1638024150000|2021-11-27 14:42:30|395.49|391.39|395.48|391.38|395.49|391.39|395.48|391.38|2
1638024160000|2021-11-27 14:42:40|395.47|391.37|395.4|391.3|395.48|391.38|395.4|391.3|8
1638024170000|2021-11-27 14:42:50|395.39|391.29|395.4|391.3|395.4|391.3|395.39|391.29|4
1638024180000|2021-11-27 14:43:00|395.41|391.31|395.42|391.32|395.43|391.33|395.38|391.28|13
1638024190000|2021-11-27 14:43:10|395.41|391.31|395.44|391.34|395.44|391.34|395.41|391.31|2
1638024200000|2021-11-27 14:43:20|395.41|391.31|395.33|391.23|395.41|391.31|395.33|391.23|3
1638024210000|2021-11-27 14:43:30|395.42|391.32|395.49|391.39|395.5|391.4|395.41|391.31|5
1638024230000|2021-11-27 14:43:50|395.51|391.41|395.54|391.44|395.54|391.44|395.49|391.39|3
1638024240000|2021-11-27 14:44:00|395.56|391.46|395.56|391.46|395.56|391.46|395.56|391.46|1
1638024250000|2021-11-27 14:44:10|395.55|391.45|395.55|391.45|395.55|391.45|395.55|391.45|1
1638024260000|2021-11-27 14:44:20|395.54|391.44|395.55|391.45|395.55|391.45|395.54|391.44|4
1638024270000|2021-11-27 14:44:30|395.54|391.44|395.55|391.45|395.55|391.45|395.54|391.44|8
1638024280000|2021-11-27 14:44:40|395.54|391.44|395.54|391.44|395.56|391.46|395.54|391.44|8
1638024290000|2021-11-27 14:44:50|395.47|391.37|395.25|391.15|395.47|391.37|395.25|391.15|18
1638024300000|2021-11-27 14:45:00|395.28|391.18|395.29|391.19|395.36|391.26|395.28|391.18|18
1638024310000|2021-11-27 14:45:10|395.3|391.2|395.35|391.25|395.35|391.25|395.3|391.2|8
1638024320000|2021-11-27 14:45:20|395.34|391.24|395.41|391.31|395.41|391.31|395.34|391.24|7
1638024340000|2021-11-27 14:45:40|395.4|391.3|395.38|391.28|395.41|391.31|395.37|391.27|7
1638024350000|2021-11-27 14:45:50|395.37|391.27|395.21|391.11|395.37|391.27|395.21|391.11|14
1638024360000|2021-11-27 14:46:00|395.19|391.09|394.97|390.87|395.19|391.09|394.97|390.87|15
1638024370000|2021-11-27 14:46:10|394.98|390.88|394.95|390.85|394.98|390.88|394.95|390.85|6
1638024380000|2021-11-27 14:46:20|394.93|390.83|394.55|390.45|394.93|390.83|394.55|390.45|16
1638024390000|2021-11-27 14:46:30|394.53|390.43|394.5|390.4|394.55|390.45|394.45|390.35|12
1638024400000|2021-11-27 14:46:40|394.49|390.39|394.4|390.3|394.5|390.4|394.4|390.3|8
1638024410000|2021-11-27 14:46:50|394.39|390.29|394.49|390.39|394.53|390.43|394.39|390.29|8
1638024420000|2021-11-27 14:47:00|394.53|390.43|394.39|390.29|394.58|390.48|394.39|390.29|17
1638024430000|2021-11-27 14:47:10|394.35|390.25|394.32|390.22|394.36|390.26|394.26|390.16|16
1638024440000|2021-11-27 14:47:20|394.3|390.2|394.3|390.2|394.32|390.22|394.3|390.2|6
1638024450000|2021-11-27 14:47:30|394.31|390.21|394.29|390.19|394.31|390.21|394.29|390.19|5
1638024460000|2021-11-27 14:47:40|394.28|390.18|394.21|390.11|394.28|390.18|394.21|390.11|6
1638024470000|2021-11-27 14:47:50|394.16|390.06|394.06|389.96|394.16|390.06|394.06|389.96|7
1638024480000|2021-11-27 14:48:00|394.05|389.95|394.06|389.96|394.14|390.04|394.04|389.94|11
1638024490000|2021-11-27 14:48:10|394.03|389.93|393.98|389.88|394.03|389.93|393.91|389.81|18
1638024500000|2021-11-27 14:48:20|393.97|389.87|393.91|389.81|393.97|389.87|393.91|389.81|14
1638024510000|2021-11-27 14:48:30|393.78|389.68|393.77|389.67|393.78|389.68|393.77|389.67|2
1638024520000|2021-11-27 14:48:40|393.76|389.66|393.69|389.59|393.78|389.68|393.69|389.59|15
1638024530000|2021-11-27 14:48:50|393.63|389.53|393.53|389.43|393.63|389.53|393.52|389.42|8
1638024540000|2021-11-27 14:49:00|393.52|389.42|393.48|389.38|393.54|389.44|393.48|389.38|15
1638024550000|2021-11-27 14:49:10|393.49|389.39|393.43|389.33|393.49|389.39|393.39|389.29|11
1638024560000|2021-11-27 14:49:20|393.42|389.32|393.43|389.33|393.45|389.35|393.41|389.31|9
1638024570000|2021-11-27 14:49:30|393.44|389.34|393.44|389.34|393.47|389.37|393.43|389.33|11
1638024580000|2021-11-27 14:49:40|393.45|389.35|393.79|389.69|393.81|389.71|393.45|389.35|26
1638024590000|2021-11-27 14:49:50|393.78|389.68|393.76|389.66|393.78|389.68|393.75|389.65|6
1638024600000|2021-11-27 14:50:00|393.84|389.74|393.85|389.75|393.86|389.76|393.83|389.73|12
1638024610000|2021-11-27 14:50:10|393.86|389.76|393.98|389.88|393.98|389.88|393.86|389.76|14
1638024620000|2021-11-27 14:50:20|393.99|389.89|393.96|389.86|394.01|389.91|393.96|389.86|8
1638024630000|2021-11-27 14:50:30|393.97|389.87|393.96|389.86|393.97|389.87|393.96|389.86|8
1638024640000|2021-11-27 14:50:40|393.95|389.85|393.94|389.84|393.96|389.86|393.94|389.84|6
1638024650000|2021-11-27 14:50:50|393.88|389.78|393.84|389.74|393.88|389.78|393.84|389.74|10
1638024660000|2021-11-27 14:51:00|393.85|389.75|393.62|389.52|393.85|389.75|393.62|389.52|20
1638024670000|2021-11-27 14:51:10|393.63|389.53|393.7|389.6|393.7|389.6|393.63|389.53|7
1638024680000|2021-11-27 14:51:20|393.74|389.64|393.81|389.71|393.82|389.72|393.67|389.57|22
1638024690000|2021-11-27 14:51:30|393.85|389.75|394.03|389.93|394.03|389.93|393.85|389.75|10
1638024700000|2021-11-27 14:51:40|394.05|389.95|393.84|389.74|394.06|389.96|393.84|389.74|14
1638024710000|2021-11-27 14:51:50|393.83|389.73|393.77|389.67|393.83|389.73|393.71|389.61|6
1638024720000|2021-11-27 14:52:00|393.84|389.74|393.89|389.79|393.91|389.81|393.84|389.74|16
1638024730000|2021-11-27 14:52:10|393.88|389.78|393.89|389.79|393.92|389.82|393.88|389.78|6
1638024740000|2021-11-27 14:52:20|393.86|389.76|393.87|389.77|393.87|389.77|393.86|389.76|2
1638024750000|2021-11-27 14:52:30|393.86|389.76|393.86|389.76|393.89|389.79|393.85|389.75|6
1638024760000|2021-11-27 14:52:40|393.88|389.78|393.79|389.69|393.89|389.79|393.79|389.69|6
1638024770000|2021-11-27 14:52:50|393.75|389.65|393.68|389.58|393.75|389.65|393.68|389.58|8
1638024780000|2021-11-27 14:53:00|393.69|389.59|393.82|389.72|393.82|389.72|393.69|389.59|14
1638024790000|2021-11-27 14:53:10|393.77|389.67|393.59|389.49|393.77|389.67|393.56|389.46|14
1638024800000|2021-11-27 14:53:20|393.6|389.5|393.56|389.46|393.6|389.5|393.53|389.43|9
1638024810000|2021-11-27 14:53:30|393.55|389.45|393.48|389.38|393.56|389.46|393.47|389.37|8
1638024820000|2021-11-27 14:53:40|393.39|389.29|393.58|389.48|393.59|389.49|393.39|389.29|22
1638024830000|2021-11-27 14:53:50|393.57|389.47|393.81|389.71|393.81|389.71|393.56|389.46|22
1638024840000|2021-11-27 14:54:00|393.82|389.72|393.99|389.89|394.01|389.91|393.81|389.71|26
1638024850000|2021-11-27 14:54:10|393.98|389.88|394.17|390.07|394.17|390.07|393.98|389.88|18
1638024860000|2021-11-27 14:54:20|394.18|390.08|394.13|390.03|394.18|390.08|394.13|390.03|7
1638024870000|2021-11-27 14:54:30|394.14|390.04|394.15|390.05|394.15|390.05|394.1|390|16
1638024880000|2021-11-27 14:54:40|394.17|390.07|393.97|389.87|394.17|390.07|393.97|389.87|14
1638024890000|2021-11-27 14:54:50|393.98|389.88|394.05|389.95|394.05|389.95|393.98|389.88|4
1638024900000|2021-11-27 14:55:00|394.06|389.96|394.13|390.03|394.13|390.03|394.06|389.96|5
1638024910000|2021-11-27 14:55:10|394.12|390.02|394.12|390.02|394.12|390.02|394.1|390|5
1638024920000|2021-11-27 14:55:20|394.11|390.01|394.17|390.07|394.19|390.09|394.1|390|10
1638024930000|2021-11-27 14:55:30|394.2|390.1|394.26|390.16|394.26|390.16|394.17|390.07|11
1638024940000|2021-11-27 14:55:40|394.25|390.15|394.24|390.14|394.25|390.15|394.24|390.14|2
1638024950000|2021-11-27 14:55:50|394.27|390.17|394.37|390.27|394.44|390.34|394.27|390.17|11
1638024960000|2021-11-27 14:56:00|394.43|390.33|394.5|390.4|394.52|390.42|394.42|390.32|13
1638024970000|2021-11-27 14:56:10|394.45|390.35|394.39|390.29|394.47|390.37|394.35|390.25|17
1638024980000|2021-11-27 14:56:20|394.4|390.3|394.45|390.35|394.45|390.35|394.38|390.28|14
1638024990000|2021-11-27 14:56:30|394.46|390.36|394.4|390.3|394.46|390.36|394.4|390.3|5
1638025000000|2021-11-27 14:56:40|394.39|390.29|394.22|390.12|394.39|390.29|394.22|390.12|5
1638025010000|2021-11-27 14:56:50|394.21|390.11|394.2|390.1|394.22|390.12|394.2|390.1|5
1638025020000|2021-11-27 14:57:00|394.21|390.11|394.32|390.22|394.4|390.3|394.21|390.11|15
1638025030000|2021-11-27 14:57:10|394.29|390.19|394.24|390.14|394.3|390.2|394.22|390.12|9
1638025040000|2021-11-27 14:57:20|394.19|390.09|394.12|390.02|394.21|390.11|394.12|390.02|6
1638025050000|2021-11-27 14:57:30|394.15|390.05|394.05|389.95|394.16|390.06|394.05|389.95|9
1638025060000|2021-11-27 14:57:40|394.03|389.93|393.94|389.84|394.03|389.93|393.94|389.84|3
1638025070000|2021-11-27 14:57:50|393.96|389.86|393.63|389.53|393.96|389.86|393.63|389.53|9
1638025080000|2021-11-27 14:58:00|393.6|389.5|393.61|389.51|393.61|389.51|393.56|389.46|6
1638025090000|2021-11-27 14:58:10|393.64|389.54|393.73|389.63|393.73|389.63|393.62|389.52|5
1638025100000|2021-11-27 14:58:20|393.72|389.62|393.74|389.64|393.74|389.64|393.71|389.61|5
1638025110000|2021-11-27 14:58:30|393.72|389.62|393.76|389.66|393.78|389.68|393.72|389.62|5
1638025120000|2021-11-27 14:58:40|393.77|389.67|394|389.9|394|389.9|393.76|389.66|25
1638025130000|2021-11-27 14:58:50|393.99|389.89|394.07|389.97|394.07|389.97|393.99|389.89|6
1638025140000|2021-11-27 14:59:00|394.06|389.96|394|389.9|394.07|389.97|394|389.9|7
1638025150000|2021-11-27 14:59:10|393.98|389.88|393.82|389.72|393.98|389.88|393.82|389.72|9
1638025160000|2021-11-27 14:59:20|393.83|389.73|393.77|389.67|393.83|389.73|393.75|389.65|11
1638025170000|2021-11-27 14:59:30|393.75|389.65|393.45|389.35|393.75|389.65|393.43|389.33|23
1638025180000|2021-11-27 14:59:40|393.49|389.39|393.41|389.31|393.49|389.39|393.39|389.29|13
1638025190000|2021-11-27 14:59:50|393.42|389.32|393.47|389.37|393.47|389.37|393.35|389.25|12
1638025200000|2021-11-27 15:00:00|393.5|389.4|393.43|389.33|393.56|389.46|393.42|389.32|11
1638025210000|2021-11-27 15:00:10|393.42|389.32|393.68|389.58|393.68|389.58|393.42|389.32|14
1638025220000|2021-11-27 15:00:20|393.69|389.59|394.14|390.04|394.14|390.04|393.69|389.59|22
1638025230000|2021-11-27 15:00:30|394.11|390.01|394|389.9|394.14|390.04|394|389.9|13
1638025240000|2021-11-27 15:00:40|393.99|389.89|393.77|389.67|393.99|389.89|393.77|389.67|16
1638025250000|2021-11-27 15:00:50|393.79|389.69|393.77|389.67|393.82|389.72|393.77|389.67|8
1638025260000|2021-11-27 15:01:00|393.76|389.66|393.79|389.69|393.79|389.69|393.76|389.66|4
1638025270000|2021-11-27 15:01:10|393.78|389.68|393.84|389.74|393.87|389.77|393.77|389.67|15
1638025280000|2021-11-27 15:01:20|393.83|389.73|393.84|389.74|393.84|389.74|393.79|389.69|7
1638025290000|2021-11-27 15:01:30|393.83|389.73|393.78|389.68|393.83|389.73|393.78|389.68|6
1638025300000|2021-11-27 15:01:40|393.8|389.7|393.75|389.65|393.8|389.7|393.75|389.65|4
1638025310000|2021-11-27 15:01:50|393.76|389.66|393.89|389.79|393.93|389.83|393.76|389.66|24
1638025320000|2021-11-27 15:02:00|393.87|389.77|393.71|389.61|393.87|389.77|393.71|389.61|20
1638025330000|2021-11-27 15:02:10|393.69|389.59|393.69|389.59|393.71|389.61|393.69|389.59|11
1638025340000|2021-11-27 15:02:20|393.7|389.6|393.71|389.61|393.73|389.63|393.7|389.6|10
1638025350000|2021-11-27 15:02:30|393.72|389.62|393.7|389.6|393.74|389.64|393.7|389.6|13
1638025360000|2021-11-27 15:02:40|393.69|389.59|393.69|389.59|393.7|389.6|393.69|389.59|3
1638025380000|2021-11-27 15:03:00|393.68|389.58|393.73|389.63|393.73|389.63|393.68|389.58|12
1638025390000|2021-11-27 15:03:10|393.74|389.64|393.68|389.58|393.75|389.65|393.67|389.57|11
1638025400000|2021-11-27 15:03:20|393.69|389.59|393.71|389.61|393.71|389.61|393.68|389.58|4
1638025410000|2021-11-27 15:03:30|393.69|389.59|393.69|389.59|393.71|389.61|393.68|389.58|5
1638025420000|2021-11-27 15:03:40|393.71|389.61|393.55|389.45|393.71|389.61|393.55|389.45|7
1638025430000|2021-11-27 15:03:50|393.52|389.42|393.55|389.45|393.57|389.47|393.51|389.41|11
1638025440000|2021-11-27 15:04:00|393.61|389.51|393.63|389.53|393.67|389.57|393.58|389.48|14
1638025450000|2021-11-27 15:04:10|393.62|389.52|393.54|389.44|393.62|389.52|393.54|389.44|10
1638025460000|2021-11-27 15:04:20|393.53|389.43|393.54|389.44|393.54|389.44|393.53|389.43|6
1638025470000|2021-11-27 15:04:30|393.48|389.38|393.64|389.54|393.65|389.55|393.48|389.38|11
1638025480000|2021-11-27 15:04:40|393.62|389.52|393.6|389.5|393.62|389.52|393.6|389.5|2
1638025490000|2021-11-27 15:04:50|393.58|389.48|393.58|389.48|393.6|389.5|393.58|389.48|3
1638025500000|2021-11-27 15:05:00|393.62|389.52|393.88|389.78|393.88|389.78|393.61|389.51|20
1638025510000|2021-11-27 15:05:10|393.83|389.73|393.9|389.8|393.94|389.84|393.83|389.73|14
1638025520000|2021-11-27 15:05:20|393.89|389.79|393.85|389.75|393.89|389.79|393.85|389.75|5
1638025530000|2021-11-27 15:05:30|393.84|389.74|393.92|389.82|393.94|389.84|393.84|389.74|7
1638025540000|2021-11-27 15:05:40|393.93|389.83|393.95|389.85|393.96|389.86|393.93|389.83|7
1638025550000|2021-11-27 15:05:50|393.93|389.83|393.9|389.8|393.93|389.83|393.9|389.8|9
1638025560000|2021-11-27 15:06:00|393.91|389.81|394.07|389.97|394.13|390.03|393.91|389.81|20
1638025570000|2021-11-27 15:06:10|394.08|389.98|394.14|390.04|394.14|390.04|394.08|389.98|5
1638025580000|2021-11-27 15:06:20|394.15|390.05|394.12|390.02|394.16|390.06|394.12|390.02|8
1638025590000|2021-11-27 15:06:30|394.15|390.05|394.07|389.97|394.17|390.07|394.07|389.97|9
1638025600000|2021-11-27 15:06:40|394.08|389.98|394.08|389.98|394.08|389.98|394.08|389.98|1
1638025610000|2021-11-27 15:06:50|394.09|389.99|394.15|390.05|394.15|390.05|394.09|389.99|12
1638025620000|2021-11-27 15:07:00|394.14|390.04|394.19|390.09|394.19|390.09|394.14|390.04|4
1638025630000|2021-11-27 15:07:10|394.21|390.11|394.03|389.93|394.21|390.11|393.99|389.89|18
1638025640000|2021-11-27 15:07:20|394.02|389.92|394.01|389.91|394.02|389.92|393.99|389.89|6
1638025650000|2021-11-27 15:07:30|394|389.9|393.72|389.62|394|389.9|393.72|389.62|10
1638025660000|2021-11-27 15:07:40|393.67|389.57|393.65|389.55|393.68|389.58|393.65|389.55|11
1638025670000|2021-11-27 15:07:50|393.67|389.57|393.44|389.34|393.67|389.57|393.44|389.34|7
1638025680000|2021-11-27 15:08:00|393.45|389.35|393.49|389.39|393.5|389.4|393.42|389.32|19
1638025690000|2021-11-27 15:08:10|393.45|389.35|393.43|389.33|393.45|389.35|393.41|389.31|5
1638025700000|2021-11-27 15:08:20|393.42|389.32|393.42|389.32|393.46|389.36|393.39|389.29|9
1638025710000|2021-11-27 15:08:30|393.44|389.34|393.43|389.33|393.45|389.35|393.42|389.32|9
1638025720000|2021-11-27 15:08:40|393.46|389.36|393.48|389.38|393.5|389.4|393.45|389.35|13
1638025730000|2021-11-27 15:08:50|393.51|389.41|393.54|389.44|393.55|389.45|393.51|389.41|9
1638025740000|2021-11-27 15:09:00|393.55|389.45|393.69|389.59|393.78|389.68|393.55|389.45|22
1638025750000|2021-11-27 15:09:10|393.7|389.6|393.75|389.65|393.76|389.66|393.7|389.6|5
1638025760000|2021-11-27 15:09:20|393.76|389.66|393.77|389.67|393.8|389.7|393.75|389.65|8
1638025770000|2021-11-27 15:09:30|393.78|389.68|393.77|389.67|393.81|389.71|393.77|389.67|8
1638025780000|2021-11-27 15:09:40|393.75|389.65|393.83|389.73|393.84|389.74|393.75|389.65|8
1638025790000|2021-11-27 15:09:50|393.86|389.76|393.95|389.85|393.95|389.85|393.86|389.76|8
1638025800000|2021-11-27 15:10:00|393.96|389.86|393.88|389.78|393.97|389.87|393.88|389.78|10
1638025810000|2021-11-27 15:10:10|393.89|389.79|394.01|389.91|394.01|389.91|393.87|389.77|14
1638025820000|2021-11-27 15:10:20|394|389.9|394.18|390.08|394.21|390.11|393.97|389.87|20
1638025830000|2021-11-27 15:10:30|394.17|390.07|394.19|390.09|394.21|390.11|394.16|390.06|8
1638025840000|2021-11-27 15:10:40|394.2|390.1|394.37|390.27|394.37|390.27|394.2|390.1|7
1638025850000|2021-11-27 15:10:50|394.42|390.32|394.52|390.42|394.52|390.42|394.42|390.32|10
1638025860000|2021-11-27 15:11:00|394.53|390.43|394.52|390.42|394.53|390.43|394.52|390.42|2
1638025870000|2021-11-27 15:11:10|394.56|390.46|394.62|390.52|394.62|390.52|394.55|390.45|8
1638025880000|2021-11-27 15:11:20|394.6|390.5|394.69|390.59|394.75|390.65|394.6|390.5|11
1638025890000|2021-11-27 15:11:30|394.7|390.6|394.78|390.68|394.78|390.68|394.69|390.59|7
1638025900000|2021-11-27 15:11:40|394.76|390.66|394.71|390.61|394.76|390.66|394.7|390.6|12
1638025910000|2021-11-27 15:11:50|394.7|390.6|394.74|390.64|394.74|390.64|394.7|390.6|5
1638025920000|2021-11-27 15:12:00|394.71|390.61|394.73|390.63|394.74|390.64|394.68|390.58|12
1638025930000|2021-11-27 15:12:10|394.74|390.64|394.64|390.54|394.75|390.65|394.64|390.54|18
1638025940000|2021-11-27 15:12:20|394.65|390.55|394.56|390.46|394.65|390.55|394.56|390.46|6
1638025950000|2021-11-27 15:12:30|394.57|390.47|394.76|390.66|394.76|390.66|394.57|390.47|14
1638025960000|2021-11-27 15:12:40|394.77|390.67|394.76|390.66|394.8|390.7|394.75|390.65|8
1638025970000|2021-11-27 15:12:50|394.81|390.71|394.79|390.69|394.81|390.71|394.79|390.69|5
1638025980000|2021-11-27 15:13:00|394.8|390.7|394.71|390.61|394.81|390.71|394.71|390.61|8
1638025990000|2021-11-27 15:13:10|394.69|390.59|394.52|390.42|394.69|390.59|394.5|390.4|24
1638026000000|2021-11-27 15:13:20|394.51|390.41|394.52|390.42|394.53|390.43|394.51|390.41|4
1638026010000|2021-11-27 15:13:30|394.51|390.41|394.57|390.47|394.57|390.47|394.51|390.41|6
1638026020000|2021-11-27 15:13:40|394.58|390.48|394.59|390.49|394.59|390.49|394.57|390.47|3
1638026030000|2021-11-27 15:13:50|394.6|390.5|394.72|390.62|394.75|390.65|394.6|390.5|8
1638026040000|2021-11-27 15:14:00|394.74|390.64|394.74|390.64|394.75|390.65|394.72|390.62|8
1638026050000|2021-11-27 15:14:10|394.8|390.7|394.9|390.8|394.9|390.8|394.78|390.68|6
1638026060000|2021-11-27 15:14:20|394.89|390.79|394.93|390.83|394.96|390.86|394.88|390.78|11
1638026070000|2021-11-27 15:14:30|394.96|390.86|395.07|390.97|395.08|390.98|394.95|390.85|14
1638026080000|2021-11-27 15:14:40|395.09|390.99|395.1|391|395.16|391.06|395.06|390.96|13
1638026090000|2021-11-27 15:14:50|395.07|390.97|394.98|390.88|395.08|390.98|394.97|390.87|8
1638026100000|2021-11-27 15:15:00|394.97|390.87|395.23|391.13|395.23|391.13|394.97|390.87|9
1638026110000|2021-11-27 15:15:10|395.26|391.16|395.18|391.08|395.27|391.17|395.18|391.08|11
1638026120000|2021-11-27 15:15:20|395.19|391.09|395.18|391.08|395.19|391.09|395.18|391.08|4
1638026130000|2021-11-27 15:15:30|395.17|391.07|395.12|391.02|395.18|391.08|395.12|391.02|6
1638026140000|2021-11-27 15:15:40|395.09|390.99|394.93|390.83|395.1|391|394.91|390.81|12
1638026150000|2021-11-27 15:15:50|394.92|390.82|394.85|390.75|394.92|390.82|394.84|390.74|10
1638026160000|2021-11-27 15:16:00|394.86|390.76|394.94|390.84|394.95|390.85|394.85|390.75|18
1638026170000|2021-11-27 15:16:10|394.95|390.85|394.94|390.84|394.95|390.85|394.93|390.83|7
1638026180000|2021-11-27 15:16:20|394.95|390.85|395.15|391.05|395.15|391.05|394.95|390.85|8
1638026190000|2021-11-27 15:16:30|395.16|391.06|395.3|391.2|395.31|391.21|395.16|391.06|13
1638026200000|2021-11-27 15:16:40|395.26|391.16|395.58|391.48|395.58|391.48|395.26|391.16|10
1638026210000|2021-11-27 15:16:50|395.62|391.52|395.71|391.61|395.72|391.62|395.57|391.47|18
1638026220000|2021-11-27 15:17:00|395.72|391.62|395.7|391.6|395.72|391.62|395.69|391.59|6
1638026230000|2021-11-27 15:17:10|395.71|391.61|395.6|391.5|395.71|391.61|395.6|391.5|11
1638026240000|2021-11-27 15:17:20|395.61|391.51|395.44|391.34|395.61|391.51|395.44|391.34|11
1638026250000|2021-11-27 15:17:30|395.42|391.32|395.61|391.51|395.61|391.51|395.42|391.32|11
1638026260000|2021-11-27 15:17:40|395.62|391.52|395.57|391.47|395.62|391.52|395.54|391.44|10
1638026270000|2021-11-27 15:17:50|395.59|391.49|395.59|391.49|395.6|391.5|395.55|391.45|8
1638026280000|2021-11-27 15:18:00|395.62|391.52|395.78|391.68|395.79|391.69|395.62|391.52|15
1638026290000|2021-11-27 15:18:10|395.73|391.63|395.74|391.64|395.77|391.67|395.73|391.63|4
1638026300000|2021-11-27 15:18:20|395.73|391.63|395.63|391.53|395.73|391.63|395.63|391.53|4
1638026310000|2021-11-27 15:18:30|395.65|391.55|395.86|391.76|395.88|391.78|395.65|391.55|16
1638026320000|2021-11-27 15:18:40|395.85|391.75|396.03|391.93|396.03|391.93|395.85|391.75|11
1638026330000|2021-11-27 15:18:50|396|391.9|395.97|391.87|396.02|391.92|395.97|391.87|11
1638026340000|2021-11-27 15:19:00|395.98|391.88|396.2|392.1|396.2|392.1|395.95|391.85|14
1638026350000|2021-11-27 15:19:10|396.18|392.08|396.17|392.07|396.21|392.11|396.15|392.05|11
1638026360000|2021-11-27 15:19:20|396.18|392.08|396.13|392.03|396.18|392.08|396.12|392.02|8
1638026370000|2021-11-27 15:19:30|396.14|392.04|396.18|392.08|396.19|392.09|396.14|392.04|13
1638026380000|2021-11-27 15:19:40|396.16|392.06|396.13|392.03|396.18|392.08|396.13|392.03|8
1638026390000|2021-11-27 15:19:50|396.11|392.01|396.11|392.01|396.11|392.01|396.11|392.01|1
1638026400000|2021-11-27 15:20:00|396.12|392.02|396.02|391.92|396.12|392.02|396.02|391.92|5
1638026410000|2021-11-27 15:20:10|396.04|391.94|396.04|391.94|396.04|391.94|396.04|391.94|1
1638026420000|2021-11-27 15:20:20|396.07|391.97|396.04|391.94|396.07|391.97|396.03|391.93|4
1638026430000|2021-11-27 15:20:30|396.07|391.97|396.2|392.1|396.21|392.11|396.07|391.97|10
1638026440000|2021-11-27 15:20:40|396.19|392.09|396.35|392.25|396.35|392.25|396.19|392.09|7
1638026450000|2021-11-27 15:20:50|396.38|392.28|396.38|392.28|396.38|392.28|396.37|392.27|3
1638026460000|2021-11-27 15:21:00|396.39|392.29|396.43|392.33|396.43|392.33|396.39|392.29|5
1638026470000|2021-11-27 15:21:10|396.42|392.32|396.44|392.34|396.44|392.34|396.41|392.31|5
1638026480000|2021-11-27 15:21:20|396.43|392.33|396.48|392.38|396.48|392.38|396.43|392.33|8
1638026490000|2021-11-27 15:21:30|396.49|392.39|396.52|392.42|396.52|392.42|396.49|392.39|4
1638026500000|2021-11-27 15:21:40|396.54|392.44|396.49|392.39|396.54|392.44|396.49|392.39|8
1638026510000|2021-11-27 15:21:50|396.51|392.41|396.51|392.41|396.51|392.41|396.51|392.41|1
1638026520000|2021-11-27 15:22:00|396.52|392.42|396.44|392.34|396.52|392.42|396.42|392.32|11
1638026530000|2021-11-27 15:22:10|396.46|392.36|396.42|392.32|396.46|392.36|396.42|392.32|6
1638026540000|2021-11-27 15:22:20|396.39|392.29|396.39|392.29|396.39|392.29|396.39|392.29|1
1638026550000|2021-11-27 15:22:30|396.38|392.28|396.33|392.23|396.4|392.3|396.32|392.22|13
1638026560000|2021-11-27 15:22:40|396.31|392.21|396.31|392.21|396.34|392.24|396.3|392.2|8
1638026570000|2021-11-27 15:22:50|396.3|392.2|396.33|392.23|396.33|392.23|396.24|392.14|8
1638026580000|2021-11-27 15:23:00|396.34|392.24|396.32|392.22|396.34|392.24|396.32|392.22|2
1638026590000|2021-11-27 15:23:10|396.33|392.23|396.33|392.23|396.34|392.24|396.33|392.23|3
1638026600000|2021-11-27 15:23:20|396.32|392.22|396.25|392.15|396.32|392.22|396.25|392.15|6
1638026610000|2021-11-27 15:23:30|396.26|392.16|396.25|392.15|396.26|392.16|396.25|392.15|6
1638026620000|2021-11-27 15:23:40|396.26|392.16|396.29|392.19|396.3|392.2|396.26|392.16|6
1638026630000|2021-11-27 15:23:50|396.28|392.18|396.34|392.24|396.35|392.25|396.28|392.18|8
1638026640000|2021-11-27 15:24:00|396.38|392.28|396.35|392.25|396.38|392.28|396.35|392.25|5
1638026650000|2021-11-27 15:24:10|396.36|392.26|396.36|392.26|396.36|392.26|396.36|392.26|1
1638026680000|2021-11-27 15:24:40|396.35|392.25|396.37|392.27|396.37|392.27|396.35|392.25|5
1638026690000|2021-11-27 15:24:50|396.36|392.26|396.36|392.26|396.37|392.27|396.36|392.26|5
1638026700000|2021-11-27 15:25:00|396.35|392.25|396.47|392.37|396.49|392.39|396.35|392.25|15
1638026710000|2021-11-27 15:25:10|396.43|392.33|396.43|392.33|396.46|392.36|396.41|392.31|9
1638026720000|2021-11-27 15:25:20|396.46|392.36|396.49|392.39|396.5|392.4|396.46|392.36|7
1638026730000|2021-11-27 15:25:30|396.5|392.4|396.53|392.43|396.53|392.43|396.5|392.4|2
1638026740000|2021-11-27 15:25:40|396.52|392.42|396.43|392.33|396.52|392.42|396.43|392.33|7
1638026750000|2021-11-27 15:25:50|396.42|392.32|396.34|392.24|396.45|392.35|396.34|392.24|12
1638026760000|2021-11-27 15:26:00|396.33|392.23|396.18|392.08|396.33|392.23|396.17|392.07|14
1638026770000|2021-11-27 15:26:10|396.17|392.07|396.07|391.97|396.17|392.07|396.07|391.97|7
1638026780000|2021-11-27 15:26:20|396.06|391.96|396.06|391.96|396.1|392|396.06|391.96|6
1638026790000|2021-11-27 15:26:30|396.07|391.97|396.06|391.96|396.08|391.98|396.06|391.96|8
1638026800000|2021-11-27 15:26:40|396.07|391.97|396.06|391.96|396.07|391.97|396.06|391.96|2
1638026810000|2021-11-27 15:26:50|396.02|391.92|396.06|391.96|396.07|391.97|396.02|391.92|5
1638026830000|2021-11-27 15:27:10|396.07|391.97|396.07|391.97|396.07|391.97|396.06|391.96|3
1638026840000|2021-11-27 15:27:20|396.06|391.96|396.05|391.95|396.06|391.96|396.05|391.95|4
1638026850000|2021-11-27 15:27:30|396.04|391.94|396.05|391.95|396.07|391.97|396.04|391.94|4
1638026860000|2021-11-27 15:27:40|396.06|391.96|396.06|391.96|396.07|391.97|396.06|391.96|3
1638026880000|2021-11-27 15:28:00|396.03|391.93|395.98|391.88|396.05|391.95|395.98|391.88|9
1638026890000|2021-11-27 15:28:10|395.97|391.87|395.85|391.75|395.98|391.88|395.85|391.75|8
1638026900000|2021-11-27 15:28:20|395.84|391.74|395.95|391.85|395.96|391.86|395.84|391.74|11
1638026910000|2021-11-27 15:28:30|395.94|391.84|396.01|391.91|396.01|391.91|395.93|391.83|10
1638026920000|2021-11-27 15:28:40|396.02|391.92|396.02|391.92|396.02|391.92|396.02|391.92|1
1638026930000|2021-11-27 15:28:50|396.01|391.91|396.01|391.91|396.01|391.91|396|391.9|3
1638026940000|2021-11-27 15:29:00|396.07|391.97|396.07|391.97|396.07|391.97|396.03|391.93|3
1638026950000|2021-11-27 15:29:10|396.08|391.98|396.18|392.08|396.24|392.14|396.07|391.97|14
1638026960000|2021-11-27 15:29:20|396.14|392.04|396.11|392.01|396.15|392.05|396.11|392.01|4
1638026970000|2021-11-27 15:29:30|396.08|391.98|396.11|392.01|396.13|392.03|396.08|391.98|4
1638026980000|2021-11-27 15:29:40|396.12|392.02|395.99|391.89|396.12|392.02|395.97|391.87|11
1638026990000|2021-11-27 15:29:50|395.97|391.87|395.69|391.59|395.99|391.89|395.69|391.59|21
1638027000000|2021-11-27 15:30:00|395.67|391.57|395.43|391.33|395.67|391.57|395.43|391.33|23
1638027010000|2021-11-27 15:30:10|395.42|391.32|395.39|391.29|395.45|391.35|395.39|391.29|17
1638027020000|2021-11-27 15:30:20|395.4|391.3|395.41|391.31|395.41|391.31|395.38|391.28|9
1638027030000|2021-11-27 15:30:30|395.43|391.33|395.42|391.32|395.43|391.33|395.42|391.32|4
1638027040000|2021-11-27 15:30:40|395.43|391.33|395.61|391.51|395.63|391.53|395.39|391.29|23
1638027050000|2021-11-27 15:30:50|395.6|391.5|395.65|391.55|395.65|391.55|395.56|391.46|13
1638027060000|2021-11-27 15:31:00|395.69|391.59|395.82|391.72|395.82|391.72|395.68|391.58|20
1638027070000|2021-11-27 15:31:10|395.81|391.71|396.12|392.02|396.13|392.03|395.81|391.71|14
1638027080000|2021-11-27 15:31:20|396.13|392.03|396.25|392.15|396.25|392.15|396.12|392.02|17
1638027090000|2021-11-27 15:31:30|396.31|392.21|396.31|392.21|396.32|392.22|396.31|392.21|3
1638027100000|2021-11-27 15:31:40|396.3|392.2|396.36|392.26|396.37|392.27|396.3|392.2|13
1638027110000|2021-11-27 15:31:50|396.44|392.34|396.45|392.35|396.5|392.4|396.42|392.32|19
1638027120000|2021-11-27 15:32:00|396.43|392.33|396.32|392.22|396.43|392.33|396.28|392.18|20
1638027130000|2021-11-27 15:32:10|396.31|392.21|396.43|392.33|396.43|392.33|396.31|392.21|15
1638027140000|2021-11-27 15:32:20|396.51|392.41|396.56|392.46|396.57|392.47|396.51|392.41|6
1638027150000|2021-11-27 15:32:30|396.54|392.44|396.49|392.39|396.54|392.44|396.49|392.39|4
1638027160000|2021-11-27 15:32:40|396.5|392.4|396.58|392.48|396.6|392.5|396.5|392.4|12
1638027170000|2021-11-27 15:32:50|396.6|392.5|396.56|392.46|396.64|392.54|396.56|392.46|7
1638027180000|2021-11-27 15:33:00|396.54|392.44|396.55|392.45|396.59|392.49|396.51|392.41|9
1638027190000|2021-11-27 15:33:10|396.56|392.46|396.6|392.5|396.6|392.5|396.53|392.43|9
1638027200000|2021-11-27 15:33:20|396.59|392.49|396.32|392.22|396.59|392.49|396.32|392.22|15
1638027210000|2021-11-27 15:33:30|396.3|392.2|396.16|392.06|396.3|392.2|396.16|392.06|6
1638027220000|2021-11-27 15:33:40|396.15|392.05|395.98|391.88|396.15|392.05|395.98|391.88|15
1638027230000|2021-11-27 15:33:50|396.01|391.91|396.09|391.99|396.09|391.99|396.01|391.91|14
1638027240000|2021-11-27 15:34:00|396.08|391.98|395.91|391.81|396.08|391.98|395.9|391.8|18
1638027250000|2021-11-27 15:34:10|395.9|391.8|396.03|391.93|396.06|391.96|395.9|391.8|14
1638027260000|2021-11-27 15:34:20|396.04|391.94|396.12|392.02|396.14|392.04|396.04|391.94|7
1638027270000|2021-11-27 15:34:30|396.15|392.05|396.23|392.13|396.23|392.13|396.14|392.04|11
1638027280000|2021-11-27 15:34:40|396.19|392.09|396.18|392.08|396.21|392.11|396.18|392.08|8
1638027290000|2021-11-27 15:34:50|396.21|392.11|396.17|392.07|396.21|392.11|396.16|392.06|8
1638027300000|2021-11-27 15:35:00|396.16|392.06|396.13|392.03|396.17|392.07|396.13|392.03|8
1638027310000|2021-11-27 15:35:10|396.11|392.01|395.87|391.77|396.12|392.02|395.87|391.77|17
1638027320000|2021-11-27 15:35:20|395.86|391.76|395.64|391.54|395.86|391.76|395.64|391.54|12
1638027330000|2021-11-27 15:35:30|395.62|391.52|395.71|391.61|395.71|391.61|395.6|391.5|12
1638027340000|2021-11-27 15:35:40|395.7|391.6|395.66|391.56|395.71|391.61|395.65|391.55|14
1638027350000|2021-11-27 15:35:50|395.67|391.57|395.5|391.4|395.67|391.57|395.5|391.4|16
1638027360000|2021-11-27 15:36:00|395.51|391.41|395.43|391.33|395.51|391.41|395.43|391.33|9
1638027370000|2021-11-27 15:36:10|395.42|391.32|395.35|391.25|395.42|391.32|395.34|391.24|11
1638027380000|2021-11-27 15:36:20|395.34|391.24|395.29|391.19|395.35|391.25|395.28|391.18|9
1638027390000|2021-11-27 15:36:30|395.3|391.2|395.13|391.03|395.3|391.2|395.12|391.02|15
1638027400000|2021-11-27 15:36:40|395.11|391.01|395.09|390.99|395.11|391.01|395.05|390.95|11
1638027410000|2021-11-27 15:36:50|395.08|390.98|395.11|391.01|395.11|391.01|395.07|390.97|6
1638027420000|2021-11-27 15:37:00|395.12|391.02|395.13|391.03|395.13|391.03|395.11|391.01|4
1638027430000|2021-11-27 15:37:10|395.12|391.02|395.23|391.13|395.23|391.13|395.12|391.02|9
1638027440000|2021-11-27 15:37:20|395.26|391.16|395.38|391.28|395.4|391.3|395.26|391.16|8
1638027450000|2021-11-27 15:37:30|395.37|391.27|395.35|391.25|395.38|391.28|395.33|391.23|13
1638027460000|2021-11-27 15:37:40|395.34|391.24|395.35|391.25|395.36|391.26|395.34|391.24|5
1638027470000|2021-11-27 15:37:50|395.36|391.26|395.35|391.25|395.36|391.26|395.35|391.25|2
1638027480000|2021-11-27 15:38:00|395.33|391.23|395.34|391.24|395.35|391.25|395.33|391.23|5
1638027490000|2021-11-27 15:38:10|395.35|391.25|395.35|391.25|395.36|391.26|395.34|391.24|4
1638027500000|2021-11-27 15:38:20|395.42|391.32|395.52|391.42|395.53|391.43|395.4|391.3|16
1638027510000|2021-11-27 15:38:30|395.53|391.43|395.55|391.45|395.55|391.45|395.51|391.41|10
1638027520000|2021-11-27 15:38:40|395.54|391.44|395.61|391.51|395.62|391.52|395.54|391.44|9
1638027530000|2021-11-27 15:38:50|395.62|391.52|395.73|391.63|395.73|391.63|395.62|391.52|12
1638027540000|2021-11-27 15:39:00|395.72|391.62|395.73|391.63|395.73|391.63|395.72|391.62|2
1638027550000|2021-11-27 15:39:10|395.72|391.62|395.64|391.54|395.72|391.62|395.64|391.54|8
1638027560000|2021-11-27 15:39:20|395.61|391.51|395.65|391.55|395.66|391.56|395.61|391.51|5
1638027580000|2021-11-27 15:39:40|395.64|391.54|395.61|391.51|395.64|391.54|395.61|391.51|4
1638027590000|2021-11-27 15:39:50|395.62|391.52|395.58|391.48|395.62|391.52|395.58|391.48|2
1638027600000|2021-11-27 15:40:00|395.65|391.55|395.65|391.55|395.65|391.55|395.63|391.53|7
1638027610000|2021-11-27 15:40:10|395.63|391.53|395.69|391.59|395.69|391.59|395.63|391.53|4
1638027620000|2021-11-27 15:40:20|395.7|391.6|395.7|391.6|395.7|391.6|395.7|391.6|1
1638027630000|2021-11-27 15:40:30|395.68|391.58|395.7|391.6|395.71|391.61|395.68|391.58|4
1638027640000|2021-11-27 15:40:40|395.71|391.61|395.74|391.64|395.74|391.64|395.71|391.61|6
1638027650000|2021-11-27 15:40:50|395.72|391.62|395.72|391.62|395.72|391.62|395.71|391.61|3
1638027660000|2021-11-27 15:41:00|395.71|391.61|395.71|391.61|395.71|391.61|395.7|391.6|3
1638027670000|2021-11-27 15:41:10|395.72|391.62|395.69|391.59|395.72|391.62|395.68|391.58|6
1638027680000|2021-11-27 15:41:20|395.65|391.55|395.68|391.58|395.69|391.59|395.64|391.54|5
1638027690000|2021-11-27 15:41:30|395.67|391.57|395.67|391.57|395.67|391.57|395.62|391.52|8
1638027700000|2021-11-27 15:41:40|395.65|391.55|395.81|391.71|395.83|391.73|395.65|391.55|24
1638027710000|2021-11-27 15:41:50|395.77|391.67|395.67|391.57|395.77|391.67|395.67|391.57|7
1638027720000|2021-11-27 15:42:00|395.68|391.58|395.68|391.58|395.68|391.58|395.67|391.57|3
1638027730000|2021-11-27 15:42:10|395.67|391.57|395.62|391.52|395.67|391.57|395.62|391.52|7
1638027740000|2021-11-27 15:42:20|395.61|391.51|395.59|391.49|395.66|391.56|395.59|391.49|11
1638027750000|2021-11-27 15:42:30|395.58|391.48|395.58|391.48|395.61|391.51|395.57|391.47|10
1638027760000|2021-11-27 15:42:40|395.59|391.49|395.59|391.49|395.61|391.51|395.59|391.49|3
1638027770000|2021-11-27 15:42:50|395.57|391.47|395.57|391.47|395.57|391.47|395.57|391.47|1
1638027780000|2021-11-27 15:43:00|395.58|391.48|395.54|391.44|395.58|391.48|395.54|391.44|3
1638027790000|2021-11-27 15:43:10|395.52|391.42|395.21|391.11|395.52|391.42|395.21|391.11|12
1638027800000|2021-11-27 15:43:20|395.3|391.2|395.56|391.46|395.56|391.46|395.29|391.19|23
1638027810000|2021-11-27 15:43:30|395.57|391.47|395.56|391.46|395.57|391.47|395.53|391.43|11
1638027820000|2021-11-27 15:43:40|395.62|391.52|395.88|391.78|395.88|391.78|395.61|391.51|13
1638027830000|2021-11-27 15:43:50|395.92|391.82|395.96|391.86|395.96|391.86|395.91|391.81|7
1638027840000|2021-11-27 15:44:00|395.97|391.87|396.15|392.05|396.15|392.05|395.97|391.87|6
1638027850000|2021-11-27 15:44:10|396.14|392.04|396.14|392.04|396.14|392.04|396.13|392.03|3
1638027860000|2021-11-27 15:44:20|396.15|392.05|396.06|391.96|396.15|392.05|396.06|391.96|15
1638027870000|2021-11-27 15:44:30|396.05|391.95|396.14|392.04|396.15|392.05|396.05|391.95|12
1638027880000|2021-11-27 15:44:40|396.15|392.05|396.14|392.04|396.15|392.05|396.14|392.04|2
1638027890000|2021-11-27 15:44:50|396.13|392.03|396.14|392.04|396.14|392.04|396.13|392.03|4
1638027900000|2021-11-27 15:45:00|396.17|392.07|396.13|392.03|396.17|392.07|396.13|392.03|7
1638027910000|2021-11-27 15:45:10|396.12|392.02|396.13|392.03|396.15|392.05|396.11|392.01|11
1638027920000|2021-11-27 15:45:20|396.12|392.02|396.14|392.04|396.15|392.05|396.12|392.02|7
1638027930000|2021-11-27 15:45:30|396.13|392.03|396.1|392|396.14|392.04|396.08|391.98|7
1638027940000|2021-11-27 15:45:40|396.08|391.98|395.99|391.89|396.1|392|395.99|391.89|8
1638027950000|2021-11-27 15:45:50|395.95|391.85|395.86|391.76|395.95|391.85|395.86|391.76|15
1638027960000|2021-11-27 15:46:00|395.85|391.75|395.8|391.7|395.85|391.75|395.79|391.69|8
1638027970000|2021-11-27 15:46:10|395.81|391.71|395.77|391.67|395.82|391.72|395.76|391.66|5
1638027980000|2021-11-27 15:46:20|395.78|391.68|395.78|391.68|395.78|391.68|395.78|391.68|1
1638027990000|2021-11-27 15:46:30|395.81|391.71|395.84|391.74|395.85|391.75|395.78|391.68|8
1638028000000|2021-11-27 15:46:40|395.82|391.72|396.07|391.97|396.07|391.97|395.81|391.71|19
1638028010000|2021-11-27 15:46:50|396.08|391.98|396.05|391.95|396.09|391.99|396.04|391.94|5
1638028020000|2021-11-27 15:47:00|396.06|391.96|396.06|391.96|396.06|391.96|396.06|391.96|1
1638028030000|2021-11-27 15:47:10|396.04|391.94|396.03|391.93|396.04|391.94|396|391.9|10
1638028040000|2021-11-27 15:47:20|396.04|391.94|396.13|392.03|396.13|392.03|396.03|391.93|6
1638028050000|2021-11-27 15:47:30|396.11|392.01|396.05|391.95|396.11|392.01|396.04|391.94|6
1638028060000|2021-11-27 15:47:40|396.04|391.94|396|391.9|396.04|391.94|396|391.9|4
1638028070000|2021-11-27 15:47:50|396.01|391.91|395.97|391.87|396.02|391.92|395.97|391.87|9
1638028080000|2021-11-27 15:48:00|395.96|391.86|395.97|391.87|396|391.9|395.95|391.85|7
1638028090000|2021-11-27 15:48:10|396|391.9|396|391.9|396|391.9|395.99|391.89|3
1638028100000|2021-11-27 15:48:20|395.98|391.88|395.97|391.87|396.02|391.92|395.97|391.87|11
1638028110000|2021-11-27 15:48:30|395.98|391.88|396.01|391.91|396.03|391.93|395.98|391.88|8
1638028120000|2021-11-27 15:48:40|396|391.9|395.97|391.87|396.01|391.91|395.97|391.87|9
1638028130000|2021-11-27 15:48:50|395.96|391.86|396.03|391.93|396.04|391.94|395.96|391.86|5
1638028140000|2021-11-27 15:49:00|396.04|391.94|396.04|391.94|396.04|391.94|396.04|391.94|1
1638028150000|2021-11-27 15:49:10|395.99|391.89|395.96|391.86|395.99|391.89|395.94|391.84|6
1638028160000|2021-11-27 15:49:20|395.93|391.83|395.92|391.82|395.98|391.88|395.89|391.79|18
1638028170000|2021-11-27 15:49:30|395.91|391.81|395.8|391.7|395.91|391.81|395.79|391.69|23
1638028180000|2021-11-27 15:49:40|395.81|391.71|395.65|391.55|395.81|391.71|395.65|391.55|12
1638028190000|2021-11-27 15:49:50|395.64|391.54|395.57|391.47|395.65|391.55|395.54|391.44|19
1638028200000|2021-11-27 15:50:00|395.55|391.45|395.57|391.47|395.58|391.48|395.55|391.45|4
1638028210000|2021-11-27 15:50:10|395.59|391.49|395.4|391.3|395.59|391.49|395.4|391.3|14
1638028220000|2021-11-27 15:50:20|395.36|391.26|395.37|391.27|395.38|391.28|395.35|391.25|6
1638028230000|2021-11-27 15:50:30|395.36|391.26|395.27|391.17|395.36|391.26|395.27|391.17|9
1638028240000|2021-11-27 15:50:40|395.25|391.15|395.02|390.92|395.25|391.15|394.99|390.89|12
1638028250000|2021-11-27 15:50:50|395.01|390.91|395.03|390.93|395.05|390.95|395|390.9|11
1638028260000|2021-11-27 15:51:00|394.98|390.88|394.97|390.87|395|390.9|394.97|390.87|5
1638028270000|2021-11-27 15:51:10|394.98|390.88|395|390.9|395.03|390.93|394.96|390.86|20
1638028280000|2021-11-27 15:51:20|394.98|390.88|395.06|390.96|395.14|391.04|394.98|390.88|13
1638028290000|2021-11-27 15:51:30|395.07|390.97|395.05|390.95|395.07|390.97|395.04|390.94|10
1638028300000|2021-11-27 15:51:40|395.03|390.93|395.02|390.92|395.03|390.93|395.02|390.92|4
1638028310000|2021-11-27 15:51:50|395.03|390.93|395.13|391.03|395.15|391.05|395|390.9|9
1638028320000|2021-11-27 15:52:00|395.14|391.04|395.13|391.03|395.14|391.04|395.13|391.03|2
1638028330000|2021-11-27 15:52:10|395.14|391.04|395.3|391.2|395.31|391.21|395.14|391.04|9
1638028340000|2021-11-27 15:52:20|395.28|391.18|395.37|391.27|395.37|391.27|395.28|391.18|8
1638028350000|2021-11-27 15:52:30|395.35|391.25|395.4|391.3|395.41|391.31|395.34|391.24|7
1638028360000|2021-11-27 15:52:40|395.38|391.28|395.53|391.43|395.53|391.43|395.37|391.27|13
1638028370000|2021-11-27 15:52:50|395.51|391.41|395.49|391.39|395.51|391.41|395.49|391.39|3
1638028380000|2021-11-27 15:53:00|395.5|391.4|395.46|391.36|395.51|391.41|395.45|391.35|13
1638028390000|2021-11-27 15:53:10|395.47|391.37|395.52|391.42|395.52|391.42|395.47|391.37|12
1638028400000|2021-11-27 15:53:20|395.51|391.41|395.83|391.73|395.84|391.74|395.51|391.41|26
1638028410000|2021-11-27 15:53:30|395.87|391.77|395.97|391.87|395.97|391.87|395.84|391.74|4
1638028420000|2021-11-27 15:53:40|395.99|391.89|396.15|392.05|396.19|392.09|395.97|391.87|25
1638028430000|2021-11-27 15:53:50|396.18|392.08|395.98|391.88|396.18|392.08|395.98|391.88|16
1638028440000|2021-11-27 15:54:00|396.01|391.91|395.94|391.84|396.08|391.98|395.94|391.84|15
1638028450000|2021-11-27 15:54:10|395.92|391.82|395.94|391.84|395.94|391.84|395.88|391.78|8
1638028460000|2021-11-27 15:54:20|395.95|391.85|395.98|391.88|395.99|391.89|395.94|391.84|6
1638028470000|2021-11-27 15:54:30|395.93|391.83|395.72|391.62|395.93|391.83|395.72|391.62|14
1638028480000|2021-11-27 15:54:40|395.73|391.63|395.73|391.63|395.75|391.65|395.73|391.63|5
1638028490000|2021-11-27 15:54:50|395.71|391.61|395.67|391.57|395.78|391.68|395.66|391.56|7
1638028500000|2021-11-27 15:55:00|395.68|391.58|395.63|391.53|395.68|391.58|395.63|391.53|9
1638028520000|2021-11-27 15:55:20|395.64|391.54|395.64|391.54|395.65|391.55|395.63|391.53|7
1638028530000|2021-11-27 15:55:30|395.62|391.52|395.78|391.68|395.8|391.7|395.62|391.52|14
1638028540000|2021-11-27 15:55:40|395.79|391.69|395.82|391.72|395.82|391.72|395.79|391.69|3
1638028550000|2021-11-27 15:55:50|395.81|391.71|395.79|391.69|395.81|391.71|395.77|391.67|6
1638028560000|2021-11-27 15:56:00|395.78|391.68|395.81|391.71|395.84|391.74|395.78|391.68|7
1638028570000|2021-11-27 15:56:10|395.82|391.72|395.76|391.66|395.82|391.72|395.76|391.66|6
1638028590000|2021-11-27 15:56:30|395.78|391.68|395.77|391.67|395.79|391.69|395.77|391.67|3
1638028600000|2021-11-27 15:56:40|395.76|391.66|395.76|391.66|395.76|391.66|395.75|391.65|3
1638028610000|2021-11-27 15:56:50|395.77|391.67|395.57|391.47|395.77|391.67|395.57|391.47|15
1638028620000|2021-11-27 15:57:00|395.58|391.48|395.48|391.38|395.58|391.48|395.43|391.33|12
1638028630000|2021-11-27 15:57:10|395.51|391.41|395.53|391.43|395.54|391.44|395.51|391.41|6
1638028640000|2021-11-27 15:57:20|395.52|391.42|395.45|391.35|395.57|391.47|395.45|391.35|20
1638028650000|2021-11-27 15:57:30|395.44|391.34|395.4|391.3|395.44|391.34|395.4|391.3|5
1638028660000|2021-11-27 15:57:40|395.41|391.31|395.27|391.17|395.41|391.31|395.25|391.15|14
1638028670000|2021-11-27 15:57:50|395.32|391.22|395.36|391.26|395.36|391.26|395.32|391.22|7
1638028680000|2021-11-27 15:58:00|395.37|391.27|395.38|391.28|395.38|391.28|395.35|391.25|7
1638028690000|2021-11-27 15:58:10|395.4|391.3|395.4|391.3|395.41|391.31|395.4|391.3|3
1638028700000|2021-11-27 15:58:20|395.38|391.28|395.36|391.26|395.39|391.29|395.36|391.26|8
1638028710000|2021-11-27 15:58:30|395.35|391.25|395.34|391.24|395.41|391.31|395.31|391.21|17
1638028720000|2021-11-27 15:58:40|395.33|391.23|395.26|391.16|395.35|391.25|395.26|391.16|13
1638028730000|2021-11-27 15:58:50|395.27|391.17|395.12|391.02|395.27|391.17|395.12|391.02|7
1638028740000|2021-11-27 15:59:00|395.11|391.01|395.13|391.03|395.16|391.06|395.11|391.01|12
1638028750000|2021-11-27 15:59:10|395.12|391.02|395.17|391.07|395.17|391.07|395.11|391.01|7
1638028760000|2021-11-27 15:59:20|395.14|391.04|395.21|391.11|395.23|391.13|395.14|391.04|7
1638028770000|2021-11-27 15:59:30|395.22|391.12|395.17|391.07|395.26|391.16|395.14|391.04|17
1638028780000|2021-11-27 15:59:40|395.16|391.06|395.15|391.05|395.18|391.08|395.13|391.03|12
1638028790000|2021-11-27 15:59:50|395.16|391.06|395.19|391.09|395.24|391.14|395.15|391.05|16
1638028800000|2021-11-27 16:00:00|395.18|391.08|395.22|391.12|395.24|391.14|395.18|391.08|6
1638028810000|2021-11-27 16:00:10|395.21|391.11|395.28|391.18|395.29|391.19|395.21|391.11|15
1638028820000|2021-11-27 16:00:20|395.27|391.17|395.4|391.3|395.45|391.35|395.27|391.17|13
1638028830000|2021-11-27 16:00:30|395.37|391.27|395.53|391.43|395.53|391.43|395.37|391.27|6
1638028840000|2021-11-27 16:00:40|395.52|391.42|395.53|391.43|395.53|391.43|395.52|391.42|2
1638028850000|2021-11-27 16:00:50|395.52|391.42|395.54|391.44|395.56|391.46|395.51|391.41|15
1638028860000|2021-11-27 16:01:00|395.53|391.43|395.42|391.32|395.53|391.43|395.42|391.32|16
1638028870000|2021-11-27 16:01:10|395.4|391.3|395.42|391.32|395.43|391.33|395.39|391.29|11
1638028890000|2021-11-27 16:01:30|395.44|391.34|395.45|391.35|395.45|391.35|395.44|391.34|2
1638028900000|2021-11-27 16:01:40|395.43|391.33|395.43|391.33|395.43|391.33|395.43|391.33|1
1638028910000|2021-11-27 16:01:50|395.39|391.29|395.11|391.01|395.39|391.29|395.1|391|13
1638028920000|2021-11-27 16:02:00|395.1|391|394.75|390.65|395.1|391|394.75|390.65|18
1638028930000|2021-11-27 16:02:10|394.77|390.67|394.67|390.57|394.77|390.67|394.65|390.55|23
1638028940000|2021-11-27 16:02:20|394.71|390.61|394.55|390.45|394.72|390.62|394.55|390.45|16
1638028950000|2021-11-27 16:02:30|394.51|390.41|394.49|390.39|394.55|390.45|394.47|390.37|14
1638028960000|2021-11-27 16:02:40|394.48|390.38|394.49|390.39|394.49|390.39|394.48|390.38|6
1638028970000|2021-11-27 16:02:50|394.46|390.36|394.3|390.2|394.46|390.36|394.28|390.18|12
1638028980000|2021-11-27 16:03:00|394.28|390.18|394.1|390|394.28|390.18|394.1|390|9
1638028990000|2021-11-27 16:03:10|394.11|390.01|394.16|390.06|394.17|390.07|394.1|390|12
1638029000000|2021-11-27 16:03:20|394.17|390.07|394.17|390.07|394.18|390.08|394.16|390.06|7
1638029010000|2021-11-27 16:03:30|394.18|390.08|394.22|390.12|394.22|390.12|394.17|390.07|7
1638029020000|2021-11-27 16:03:40|394.21|390.11|394.28|390.18|394.29|390.19|394.17|390.07|12
1638029030000|2021-11-27 16:03:50|394.25|390.15|394.32|390.22|394.32|390.22|394.25|390.15|3
1638029040000|2021-11-27 16:04:00|394.33|390.23|394.33|390.23|394.33|390.23|394.32|390.22|3
1638029050000|2021-11-27 16:04:10|394.34|390.24|394.4|390.3|394.43|390.33|394.34|390.24|13
1638029060000|2021-11-27 16:04:20|394.41|390.31|394.44|390.34|394.44|390.34|394.39|390.29|5
1638029070000|2021-11-27 16:04:30|394.43|390.33|394.39|390.29|394.45|390.35|394.37|390.27|15
1638029080000|2021-11-27 16:04:40|394.4|390.3|394.26|390.16|394.4|390.3|394.26|390.16|15
1638029090000|2021-11-27 16:04:50|394.24|390.14|394.29|390.19|394.39|390.29|394.24|390.14|15
1638029100000|2021-11-27 16:05:00|394.33|390.23|394.56|390.46|394.57|390.47|394.29|390.19|21
1638029110000|2021-11-27 16:05:10|394.58|390.48|394.43|390.33|394.62|390.52|394.43|390.33|18
1638029120000|2021-11-27 16:05:20|394.44|390.34|394.46|390.36|394.49|390.39|394.44|390.34|9
1638029130000|2021-11-27 16:05:30|394.44|390.34|394.46|390.36|394.47|390.37|394.44|390.34|9
1638029140000|2021-11-27 16:05:40|394.47|390.37|394.47|390.37|394.48|390.38|394.47|390.37|7
1638029150000|2021-11-27 16:05:50|394.51|390.41|394.6|390.5|394.62|390.52|394.51|390.41|9
1638029160000|2021-11-27 16:06:00|394.62|390.52|394.62|390.52|394.62|390.52|394.62|390.52|1
1638029170000|2021-11-27 16:06:10|394.61|390.51|394.87|390.77|394.87|390.77|394.61|390.51|8
1638029180000|2021-11-27 16:06:20|394.86|390.76|394.73|390.63|394.91|390.81|394.71|390.61|23
1638029190000|2021-11-27 16:06:30|394.74|390.64|394.74|390.64|394.74|390.64|394.7|390.6|10
1638029200000|2021-11-27 16:06:40|394.73|390.63|394.72|390.62|394.76|390.66|394.71|390.61|9
1638029210000|2021-11-27 16:06:50|394.73|390.63|394.82|390.72|394.82|390.72|394.72|390.62|10
1638029220000|2021-11-27 16:07:00|394.84|390.74|394.93|390.83|394.93|390.83|394.81|390.71|12
1638029230000|2021-11-27 16:07:10|394.95|390.85|394.98|390.88|394.98|390.88|394.92|390.82|8
1638029240000|2021-11-27 16:07:20|395.01|390.91|395.22|391.12|395.22|391.12|395.01|390.91|11
1638029250000|2021-11-27 16:07:30|395.32|391.22|395.49|391.39|395.49|391.39|395.32|391.22|13
1638029260000|2021-11-27 16:07:40|395.46|391.36|395.61|391.51|395.64|391.54|395.46|391.36|17
1638029270000|2021-11-27 16:07:50|395.58|391.48|395.59|391.49|395.6|391.5|395.54|391.44|20
1638029280000|2021-11-27 16:08:00|395.58|391.48|395.7|391.6|395.72|391.62|395.56|391.46|21
1638029290000|2021-11-27 16:08:10|395.69|391.59|395.85|391.75|395.85|391.75|395.69|391.59|21
1638029300000|2021-11-27 16:08:20|395.86|391.76|395.84|391.74|395.86|391.76|395.83|391.73|4
1638029310000|2021-11-27 16:08:30|395.82|391.72|395.76|391.66|395.82|391.72|395.76|391.66|11
1638029320000|2021-11-27 16:08:40|395.77|391.67|395.75|391.65|395.77|391.67|395.75|391.65|5
1638029330000|2021-11-27 16:08:50|395.76|391.66|395.7|391.6|395.76|391.66|395.7|391.6|6
1638029340000|2021-11-27 16:09:00|395.67|391.57|395.57|391.47|395.68|391.58|395.57|391.47|10
1638029350000|2021-11-27 16:09:10|395.59|391.49|395.6|391.5|395.6|391.5|395.59|391.49|2
1638029360000|2021-11-27 16:09:20|395.59|391.49|395.6|391.5|395.6|391.5|395.59|391.49|2
1638029370000|2021-11-27 16:09:30|395.59|391.49|395.58|391.48|395.6|391.5|395.58|391.48|6
1638029380000|2021-11-27 16:09:40|395.59|391.49|395.58|391.48|395.59|391.49|395.56|391.46|5
1638029390000|2021-11-27 16:09:50|395.59|391.49|395.69|391.59|395.72|391.62|395.57|391.47|7
1638029400000|2021-11-27 16:10:00|395.71|391.61|395.71|391.61|395.71|391.61|395.7|391.6|3
1638029410000|2021-11-27 16:10:10|395.72|391.62|395.63|391.53|395.72|391.62|395.6|391.5|15
1638029420000|2021-11-27 16:10:20|395.6|391.5|395.34|391.24|395.6|391.5|395.34|391.24|17
1638029430000|2021-11-27 16:10:30|395.33|391.23|395.34|391.24|395.34|391.24|395.33|391.23|6
1638029440000|2021-11-27 16:10:40|395.35|391.25|395.39|391.29|395.4|391.3|395.33|391.23|11
1638029450000|2021-11-27 16:10:50|395.34|391.24|395.22|391.12|395.35|391.25|395.22|391.12|15
1638029460000|2021-11-27 16:11:00|395.21|391.11|395.27|391.17|395.31|391.21|395.2|391.1|11
1638029470000|2021-11-27 16:11:10|395.3|391.2|395.74|391.64|395.75|391.65|395.3|391.2|26
1638029480000|2021-11-27 16:11:20|395.73|391.63|395.75|391.65|395.75|391.65|395.65|391.55|16
1638029490000|2021-11-27 16:11:30|395.77|391.67|395.83|391.73|395.83|391.73|395.77|391.67|8
1638029500000|2021-11-27 16:11:40|395.84|391.74|395.81|391.71|395.84|391.74|395.79|391.69|12
1638029510000|2021-11-27 16:11:50|395.83|391.73|395.84|391.74|395.85|391.75|395.8|391.7|9
1638029520000|2021-11-27 16:12:00|395.86|391.76|395.86|391.76|395.86|391.76|395.85|391.75|3
1638029530000|2021-11-27 16:12:10|395.83|391.73|395.76|391.66|395.84|391.74|395.76|391.66|8
1638029540000|2021-11-27 16:12:20|395.75|391.65|395.83|391.73|395.84|391.74|395.74|391.64|14
1638029550000|2021-11-27 16:12:30|395.81|391.71|395.93|391.83|395.93|391.83|395.81|391.71|14
1638029560000|2021-11-27 16:12:40|395.92|391.82|395.87|391.77|395.92|391.82|395.87|391.77|3
1638029570000|2021-11-27 16:12:50|395.85|391.75|395.88|391.78|395.89|391.79|395.82|391.72|9
1638029580000|2021-11-27 16:13:00|395.89|391.79|395.93|391.83|395.93|391.83|395.85|391.75|12
1638029590000|2021-11-27 16:13:10|395.94|391.84|395.92|391.82|395.94|391.84|395.91|391.81|4
1638029600000|2021-11-27 16:13:20|395.93|391.83|395.99|391.89|395.99|391.89|395.92|391.82|8
1638029610000|2021-11-27 16:13:30|395.97|391.87|396.02|391.92|396.06|391.96|395.97|391.87|10
1638029620000|2021-11-27 16:13:40|395.99|391.89|395.94|391.84|395.99|391.89|395.94|391.84|6
1638029630000|2021-11-27 16:13:50|395.95|391.85|396.03|391.93|396.04|391.94|395.94|391.84|7
1638029640000|2021-11-27 16:14:00|396.04|391.94|396.02|391.92|396.04|391.94|396.01|391.91|12
1638029650000|2021-11-27 16:14:10|396.04|391.94|396.03|391.93|396.04|391.94|396.01|391.91|12
1638029660000|2021-11-27 16:14:20|396.02|391.92|396.15|392.05|396.15|392.05|396.02|391.92|8
1638029670000|2021-11-27 16:14:30|396.16|392.06|396.19|392.09|396.19|392.09|396.14|392.04|7
1638029680000|2021-11-27 16:14:40|396.15|392.05|396.27|392.17|396.27|392.17|396.15|392.05|9
1638029690000|2021-11-27 16:14:50|396.26|392.16|396.3|392.2|396.3|392.2|396.24|392.14|12
1638029700000|2021-11-27 16:15:00|396.25|392.15|396.3|392.2|396.4|392.3|396.25|392.15|16
1638029710000|2021-11-27 16:15:10|396.29|392.19|396.13|392.03|396.29|392.19|396.13|392.03|12
1638029720000|2021-11-27 16:15:20|396.12|392.02|396.35|392.25|396.35|392.25|396.12|392.02|16
1638029730000|2021-11-27 16:15:30|396.36|392.26|396.45|392.35|396.47|392.37|396.35|392.25|17
1638029740000|2021-11-27 16:15:40|396.46|392.36|396.53|392.43|396.59|392.49|396.45|392.35|17
1638029750000|2021-11-27 16:15:50|396.54|392.44|396.46|392.36|396.56|392.46|396.46|392.36|16
1638029760000|2021-11-27 16:16:00|396.5|392.4|396.52|392.42|396.56|392.46|396.49|392.39|14
1638029770000|2021-11-27 16:16:10|396.51|392.41|396.47|392.37|396.52|392.42|396.43|392.33|22
1638029780000|2021-11-27 16:16:20|396.48|392.38|396.34|392.24|396.48|392.38|396.33|392.23|16
1638029790000|2021-11-27 16:16:30|396.35|392.25|396.4|392.3|396.4|392.3|396.35|392.25|3
1638029800000|2021-11-27 16:16:40|396.41|392.31|396.38|392.28|396.46|392.36|396.3|392.2|19
1638029810000|2021-11-27 16:16:50|396.4|392.3|396.48|392.38|396.49|392.39|396.3|392.2|21
1638029820000|2021-11-27 16:17:00|396.46|392.36|396.79|392.69|396.87|392.77|396.46|392.36|24
1638029830000|2021-11-27 16:17:10|396.76|392.66|396.78|392.68|396.84|392.74|396.76|392.66|9
1638029840000|2021-11-27 16:17:20|396.77|392.67|396.77|392.67|396.77|392.67|396.74|392.64|12
1638029850000|2021-11-27 16:17:30|396.75|392.65|396.78|392.68|396.78|392.68|396.75|392.65|2
1638029860000|2021-11-27 16:17:40|396.8|392.7|396.8|392.7|396.8|392.7|396.75|392.65|14
1638029870000|2021-11-27 16:17:50|396.77|392.67|396.94|392.84|396.96|392.86|396.77|392.67|17
1638029880000|2021-11-27 16:18:00|396.96|392.86|396.95|392.85|396.96|392.86|396.95|392.85|2
1638029890000|2021-11-27 16:18:10|396.96|392.86|396.96|392.86|396.96|392.86|396.96|392.86|1
1638029900000|2021-11-27 16:18:20|396.95|392.85|396.95|392.85|396.96|392.86|396.95|392.85|3
1638029910000|2021-11-27 16:18:30|396.96|392.86|397.01|392.91|397.01|392.91|396.95|392.85|7
1638029920000|2021-11-27 16:18:40|397|392.9|396.93|392.83|397.05|392.95|396.92|392.82|13
1638029930000|2021-11-27 16:18:50|396.94|392.84|396.95|392.85|396.97|392.87|396.94|392.84|9
1638029940000|2021-11-27 16:19:00|396.96|392.86|396.99|392.89|396.99|392.89|396.95|392.85|6
1638029950000|2021-11-27 16:19:10|396.98|392.88|396.96|392.86|396.98|392.88|396.96|392.86|2
1638029960000|2021-11-27 16:19:20|396.95|392.85|396.82|392.72|396.96|392.86|396.8|392.7|12
1638029970000|2021-11-27 16:19:30|396.79|392.69|396.76|392.66|396.81|392.71|396.74|392.64|13
1638029980000|2021-11-27 16:19:40|396.77|392.67|396.76|392.66|396.77|392.67|396.76|392.66|2
1638029990000|2021-11-27 16:19:50|396.75|392.65|396.72|392.62|396.75|392.65|396.72|392.62|10
1638030000000|2021-11-27 16:20:00|396.73|392.63|396.72|392.62|396.73|392.63|396.72|392.62|6
1638030010000|2021-11-27 16:20:10|396.74|392.64|396.52|392.42|396.74|392.64|396.52|392.42|19
1638030020000|2021-11-27 16:20:20|396.5|392.4|396.25|392.15|396.5|392.4|396.21|392.11|19
1638030030000|2021-11-27 16:20:30|396.29|392.19|396.31|392.21|396.33|392.23|396.28|392.18|20
1638030040000|2021-11-27 16:20:40|396.3|392.2|396.2|392.1|396.3|392.2|396.2|392.1|9
1638030050000|2021-11-27 16:20:50|396.17|392.07|396.23|392.13|396.23|392.13|396.1|392|14
1638030060000|2021-11-27 16:21:00|396.25|392.15|396.23|392.13|396.25|392.15|396.22|392.12|5
1638030070000|2021-11-27 16:21:10|396.24|392.14|396.25|392.15|396.26|392.16|396.24|392.14|8
1638030080000|2021-11-27 16:21:20|396.3|392.2|396.45|392.35|396.49|392.39|396.3|392.2|14
1638030090000|2021-11-27 16:21:30|396.44|392.34|396.39|392.29|396.44|392.34|396.38|392.28|10
1638030100000|2021-11-27 16:21:40|396.38|392.28|396.38|392.28|396.39|392.29|396.38|392.28|3
1638030110000|2021-11-27 16:21:50|396.39|392.29|396.29|392.19|396.39|392.29|396.29|392.19|7
1638030120000|2021-11-27 16:22:00|396.28|392.18|396.25|392.15|396.28|392.18|396.25|392.15|4
1638030130000|2021-11-27 16:22:10|396.19|392.09|396.08|391.98|396.19|392.09|396.07|391.97|16
1638030140000|2021-11-27 16:22:20|396.12|392.02|396.19|392.09|396.19|392.09|396.08|391.98|13
1638030150000|2021-11-27 16:22:30|396.18|392.08|396.2|392.1|396.21|392.11|396.18|392.08|4
1638030160000|2021-11-27 16:22:40|396.19|392.09|396.14|392.04|396.19|392.09|396.14|392.04|5
1638030170000|2021-11-27 16:22:50|396.15|392.05|396.14|392.04|396.15|392.05|396.14|392.04|4
1638030180000|2021-11-27 16:23:00|396.11|392.01|396.03|391.93|396.13|392.03|396.03|391.93|7
1638030190000|2021-11-27 16:23:10|396.04|391.94|395.72|391.62|396.04|391.94|395.72|391.62|21
1638030200000|2021-11-27 16:23:20|395.7|391.6|395.47|391.37|395.71|391.61|395.46|391.36|20
1638030210000|2021-11-27 16:23:30|395.48|391.38|395.28|391.18|395.48|391.38|395.27|391.17|15
1638030220000|2021-11-27 16:23:40|395.27|391.17|395.27|391.17|395.27|391.17|395.27|391.17|1
1638030230000|2021-11-27 16:23:50|395.26|391.16|395.27|391.17|395.27|391.17|395.26|391.16|2
1638030240000|2021-11-27 16:24:00|395.29|391.19|395.24|391.14|395.29|391.19|395.23|391.13|9
1638030250000|2021-11-27 16:24:10|395.26|391.16|395.34|391.24|395.38|391.28|395.25|391.15|10
1638030260000|2021-11-27 16:24:20|395.35|391.25|395.45|391.35|395.49|391.39|395.34|391.24|16
1638030270000|2021-11-27 16:24:30|395.41|391.31|395.32|391.22|395.42|391.32|395.32|391.22|7
1638030280000|2021-11-27 16:24:40|395.31|391.21|395.28|391.18|395.31|391.21|395.27|391.17|3
1638030300000|2021-11-27 16:25:00|395.27|391.17|395.54|391.44|395.55|391.45|395.26|391.16|24
1638030310000|2021-11-27 16:25:10|395.55|391.45|395.72|391.62|395.72|391.62|395.52|391.42|17
1638030320000|2021-11-27 16:25:20|395.74|391.64|395.8|391.7|395.82|391.72|395.72|391.62|14
1638030330000|2021-11-27 16:25:30|395.81|391.71|396.13|392.03|396.13|392.03|395.79|391.69|33
1638030340000|2021-11-27 16:25:40|396.11|392.01|396.21|392.11|396.25|392.15|396.11|392.01|13
1638030350000|2021-11-27 16:25:50|396.2|392.1|395.78|391.68|396.21|392.11|395.78|391.68|26
1638030360000|2021-11-27 16:26:00|395.77|391.67|395.91|391.81|395.95|391.85|395.76|391.66|20
1638030370000|2021-11-27 16:26:10|395.94|391.84|396.02|391.92|396.02|391.92|395.93|391.83|13
1638030380000|2021-11-27 16:26:20|396.08|391.98|396.05|391.95|396.08|391.98|396.05|391.95|6
1638030390000|2021-11-27 16:26:30|396.08|391.98|396.07|391.97|396.1|392|396.05|391.95|17
1638030400000|2021-11-27 16:26:40|396.08|391.98|396.08|391.98|396.09|391.99|396.07|391.97|6
1638030410000|2021-11-27 16:26:50|396.09|391.99|396.08|391.98|396.1|392|396.07|391.97|8
1638030420000|2021-11-27 16:27:00|396.09|391.99|396.09|391.99|396.09|391.99|396.08|391.98|7
1638030430000|2021-11-27 16:27:10|396.08|391.98|396.07|391.97|396.08|391.98|396.07|391.97|6
1638030440000|2021-11-27 16:27:20|396.08|391.98|396.11|392.01|396.12|392.02|396.08|391.98|6
1638030450000|2021-11-27 16:27:30|396.07|391.97|395.92|391.82|396.07|391.97|395.92|391.82|14
1638030460000|2021-11-27 16:27:40|395.91|391.81|395.79|391.69|395.91|391.81|395.79|391.69|10
1638030470000|2021-11-27 16:27:50|395.82|391.72|395.66|391.56|395.82|391.72|395.64|391.54|9
1638030480000|2021-11-27 16:28:00|395.64|391.54|395.63|391.53|395.64|391.54|395.62|391.52|3
1638030490000|2021-11-27 16:28:10|395.61|391.51|395.61|391.51|395.61|391.51|395.61|391.51|1
1638030500000|2021-11-27 16:28:20|395.6|391.5|395.61|391.51|395.61|391.51|395.6|391.5|2
1638030510000|2021-11-27 16:28:30|395.62|391.52|395.54|391.44|395.62|391.52|395.54|391.44|10
1638030520000|2021-11-27 16:28:40|395.55|391.45|395.51|391.41|395.55|391.45|395.5|391.4|6
1638030530000|2021-11-27 16:28:50|395.5|391.4|395.5|391.4|395.53|391.43|395.5|391.4|9
1638030540000|2021-11-27 16:29:00|395.47|391.37|395.52|391.42|395.52|391.42|395.46|391.36|6
1638030550000|2021-11-27 16:29:10|395.5|391.4|395.52|391.42|395.54|391.44|395.5|391.4|4
1638030560000|2021-11-27 16:29:20|395.5|391.4|395.52|391.42|395.52|391.42|395.5|391.4|2
1638030570000|2021-11-27 16:29:30|395.5|391.4|395.58|391.48|395.58|391.48|395.5|391.4|11
1638030580000|2021-11-27 16:29:40|395.65|391.55|395.68|391.58|395.69|391.59|395.64|391.54|7
1638030590000|2021-11-27 16:29:50|395.67|391.57|395.67|391.57|395.67|391.57|395.66|391.56|3
1638030600000|2021-11-27 16:30:00|395.69|391.59|395.66|391.56|395.7|391.6|395.65|391.55|8
1638030610000|2021-11-27 16:30:10|395.67|391.57|395.58|391.48|395.73|391.63|395.55|391.45|12
1638030620000|2021-11-27 16:30:20|395.57|391.47|395.56|391.46|395.58|391.48|395.56|391.46|8
1638030630000|2021-11-27 16:30:30|395.57|391.47|395.61|391.51|395.65|391.55|395.57|391.47|9
1638030640000|2021-11-27 16:30:40|395.57|391.47|395.5|391.4|395.58|391.48|395.48|391.38|15
1638030650000|2021-11-27 16:30:50|395.48|391.38|395.47|391.37|395.49|391.39|395.47|391.37|4
1638030660000|2021-11-27 16:31:00|395.46|391.36|395.53|391.43|395.55|391.45|395.46|391.36|12
1638030670000|2021-11-27 16:31:10|395.54|391.44|395.53|391.43|395.56|391.46|395.5|391.4|7
1638030680000|2021-11-27 16:31:20|395.52|391.42|395.49|391.39|395.52|391.42|395.49|391.39|5
1638030690000|2021-11-27 16:31:30|395.48|391.38|395.44|391.34|395.48|391.38|395.43|391.33|12
1638030700000|2021-11-27 16:31:40|395.45|391.35|395.46|391.36|395.47|391.37|395.43|391.33|9
1638030710000|2021-11-27 16:31:50|395.44|391.34|395.44|391.34|395.44|391.34|395.44|391.34|1
1638030720000|2021-11-27 16:32:00|395.43|391.33|395.44|391.34|395.44|391.34|395.43|391.33|2
1638030730000|2021-11-27 16:32:10|395.45|391.35|395.44|391.34|395.45|391.35|395.44|391.34|2
1638030740000|2021-11-27 16:32:20|395.43|391.33|395.38|391.28|395.43|391.33|395.38|391.28|12
1638030750000|2021-11-27 16:32:30|395.37|391.27|395.28|391.18|395.37|391.27|395.28|391.18|6
1638030760000|2021-11-27 16:32:40|395.27|391.17|395.26|391.16|395.28|391.18|395.25|391.15|4
1638030770000|2021-11-27 16:32:50|395.22|391.12|395.3|391.2|395.34|391.24|395.2|391.1|16
1638030780000|2021-11-27 16:33:00|395.31|391.21|395.3|391.2|395.36|391.26|395.3|391.2|8
1638030790000|2021-11-27 16:33:10|395.32|391.22|395.32|391.22|395.32|391.22|395.31|391.21|3
1638030800000|2021-11-27 16:33:20|395.31|391.21|395.3|391.2|395.31|391.21|395.3|391.2|2
1638030810000|2021-11-27 16:33:30|395.31|391.21|395.29|391.19|395.31|391.21|395.28|391.18|3
1638030820000|2021-11-27 16:33:40|395.3|391.2|395.3|391.2|395.3|391.2|395.29|391.19|5
1638030830000|2021-11-27 16:33:50|395.31|391.21|395.36|391.26|395.36|391.26|395.31|391.21|5
1638030840000|2021-11-27 16:34:00|395.41|391.31|395.46|391.36|395.46|391.36|395.36|391.26|4
1638030850000|2021-11-27 16:34:10|395.47|391.37|395.46|391.36|395.47|391.37|395.44|391.34|7
1638030860000|2021-11-27 16:34:20|395.44|391.34|395.45|391.35|395.47|391.37|395.44|391.34|4
1638030870000|2021-11-27 16:34:30|395.48|391.38|395.64|391.54|395.64|391.54|395.48|391.38|9
1638030880000|2021-11-27 16:34:40|395.67|391.57|395.8|391.7|395.8|391.7|395.67|391.57|8
1638030890000|2021-11-27 16:34:50|395.82|391.72|395.93|391.83|395.93|391.83|395.82|391.72|3
1638030900000|2021-11-27 16:35:00|395.94|391.84|396.21|392.11|396.22|392.12|395.94|391.84|16
1638030910000|2021-11-27 16:35:10|396.23|392.13|396.28|392.18|396.28|392.18|396.21|392.11|9
1638030920000|2021-11-27 16:35:20|396.29|392.19|396.22|392.12|396.32|392.22|396.22|392.12|7
1638030930000|2021-11-27 16:35:30|396.23|392.13|396.16|392.06|396.23|392.13|396.16|392.06|7
1638030940000|2021-11-27 16:35:40|396.17|392.07|396.15|392.05|396.19|392.09|396.15|392.05|10
1638030950000|2021-11-27 16:35:50|396.16|392.06|396.22|392.12|396.22|392.12|396.15|392.05|5
1638030960000|2021-11-27 16:36:00|396.28|392.18|396.33|392.23|396.34|392.24|396.28|392.18|4
1638030970000|2021-11-27 16:36:10|396.37|392.27|396.44|392.34|396.44|392.34|396.37|392.27|4
1638030990000|2021-11-27 16:36:30|396.45|392.35|396.53|392.43|396.53|392.43|396.44|392.34|9
1638031000000|2021-11-27 16:36:40|396.57|392.47|396.65|392.55|396.65|392.55|396.57|392.47|2
1638031010000|2021-11-27 16:36:50|396.69|392.59|396.67|392.57|396.7|392.6|396.67|392.57|6
1638031020000|2021-11-27 16:37:00|396.68|392.58|396.66|392.56|396.68|392.58|396.64|392.54|7
1638031030000|2021-11-27 16:37:10|396.65|392.55|396.65|392.55|396.65|392.55|396.65|392.55|1
1638031040000|2021-11-27 16:37:20|396.62|392.52|396.62|392.52|396.62|392.52|396.62|392.52|1
1638031050000|2021-11-27 16:37:30|396.63|392.53|396.57|392.47|396.63|392.53|396.57|392.47|10
1638031060000|2021-11-27 16:37:40|396.58|392.48|396.57|392.47|396.61|392.51|396.55|392.45|7
1638031070000|2021-11-27 16:37:50|396.56|392.46|396.81|392.71|396.83|392.73|396.56|392.46|19
1638031080000|2021-11-27 16:38:00|396.94|392.84|396.71|392.61|396.94|392.84|396.7|392.6|18
1638031090000|2021-11-27 16:38:10|396.72|392.62|396.6|392.5|396.77|392.67|396.6|392.5|12
1638031100000|2021-11-27 16:38:20|396.54|392.44|396.61|392.51|396.61|392.51|396.54|392.44|5
1638031110000|2021-11-27 16:38:30|396.63|392.53|396.7|392.6|396.74|392.64|396.63|392.53|17
1638031120000|2021-11-27 16:38:40|396.71|392.61|396.68|392.58|396.71|392.61|396.66|392.56|8
1638031130000|2021-11-27 16:38:50|396.65|392.55|396.7|392.6|396.7|392.6|396.63|392.53|6
1638031140000|2021-11-27 16:39:00|396.68|392.58|396.81|392.71|396.81|392.71|396.68|392.58|14
1638031150000|2021-11-27 16:39:10|396.83|392.73|396.7|392.6|396.83|392.73|396.69|392.59|15
1638031160000|2021-11-27 16:39:20|396.69|392.59|396.66|392.56|396.71|392.61|396.66|392.56|9
1638031170000|2021-11-27 16:39:30|396.67|392.57|396.67|392.57|396.67|392.57|396.67|392.57|1
1638031180000|2021-11-27 16:39:40|396.66|392.56|396.66|392.56|396.68|392.58|396.64|392.54|5
1638031190000|2021-11-27 16:39:50|396.67|392.57|396.67|392.57|396.68|392.58|396.66|392.56|7
1638031200000|2021-11-27 16:40:00|396.66|392.56|396.6|392.5|396.66|392.56|396.56|392.46|11
1638031210000|2021-11-27 16:40:10|396.59|392.49|396.53|392.43|396.59|392.49|396.5|392.4|11
1638031220000|2021-11-27 16:40:20|396.52|392.42|396.55|392.45|396.55|392.45|396.5|392.4|4
1638031230000|2021-11-27 16:40:30|396.54|392.44|396.56|392.46|396.57|392.47|396.54|392.44|7
1638031240000|2021-11-27 16:40:40|396.55|392.45|396.55|392.45|396.55|392.45|396.53|392.43|3
1638031250000|2021-11-27 16:40:50|396.53|392.43|396.68|392.58|396.81|392.71|396.52|392.42|26
1638031260000|2021-11-27 16:41:00|396.64|392.54|396.47|392.37|396.67|392.57|396.47|392.37|19
1638031270000|2021-11-27 16:41:10|396.48|392.38|396.4|392.3|396.48|392.38|396.38|392.28|14
1638031280000|2021-11-27 16:41:20|396.38|392.28|396.27|392.17|396.38|392.28|396.25|392.15|14
1638031290000|2021-11-27 16:41:30|396.26|392.16|396.26|392.16|396.26|392.16|396.26|392.16|1
1638031300000|2021-11-27 16:41:40|396.25|392.15|396.22|392.12|396.26|392.16|396.22|392.12|4
1638031310000|2021-11-27 16:41:50|396.23|392.13|396.18|392.08|396.23|392.13|396.16|392.06|5
1638031320000|2021-11-27 16:42:00|396.17|392.07|396.18|392.08|396.18|392.08|396.17|392.07|2
1638031330000|2021-11-27 16:42:10|396.19|392.09|396.16|392.06|396.19|392.09|396.16|392.06|4
1638031340000|2021-11-27 16:42:20|396.09|391.99|396.02|391.92|396.1|392|396|391.9|12
1638031350000|2021-11-27 16:42:30|395.99|391.89|396.2|392.1|396.2|392.1|395.99|391.89|16
1638031360000|2021-11-27 16:42:40|396.21|392.11|396.2|392.1|396.21|392.11|396.16|392.06|11
1638031370000|2021-11-27 16:42:50|396.19|392.09|396.18|392.08|396.19|392.09|396.18|392.08|2
1638031390000|2021-11-27 16:43:10|396.19|392.09|396.23|392.13|396.25|392.15|396.18|392.08|9
1638031400000|2021-11-27 16:43:20|396.29|392.19|396.35|392.25|396.35|392.25|396.29|392.19|5
1638031410000|2021-11-27 16:43:30|396.38|392.28|396.62|392.52|396.62|392.52|396.37|392.27|16
1638031420000|2021-11-27 16:43:40|396.6|392.5|396.52|392.42|396.6|392.5|396.52|392.42|7
1638031430000|2021-11-27 16:43:50|396.53|392.43|396.53|392.43|396.53|392.43|396.52|392.42|3
1638031440000|2021-11-27 16:44:00|396.52|392.42|396.49|392.39|396.52|392.42|396.49|392.39|3
1638031450000|2021-11-27 16:44:10|396.51|392.41|396.47|392.37|396.51|392.41|396.47|392.37|5
1638031460000|2021-11-27 16:44:20|396.48|392.38|396.46|392.36|396.48|392.38|396.46|392.36|6
1638031470000|2021-11-27 16:44:30|396.47|392.37|396.62|392.52|396.64|392.54|396.46|392.36|13
1638031480000|2021-11-27 16:44:40|396.58|392.48|396.62|392.52|396.65|392.55|396.58|392.48|11
1638031490000|2021-11-27 16:44:50|396.6|392.5|396.57|392.47|396.64|392.54|396.57|392.47|8
1638031500000|2021-11-27 16:45:00|396.55|392.45|396.38|392.28|396.55|392.45|396.37|392.27|21
1638031510000|2021-11-27 16:45:10|396.41|392.31|396.39|392.29|396.41|392.31|396.38|392.28|4
1638031520000|2021-11-27 16:45:20|396.38|392.28|396.38|392.28|396.38|392.28|396.38|392.28|1
1638031530000|2021-11-27 16:45:30|396.34|392.24|396.51|392.41|396.51|392.41|396.33|392.23|16
1638031540000|2021-11-27 16:45:40|396.53|392.43|396.48|392.38|396.54|392.44|396.48|392.38|7
1638031550000|2021-11-27 16:45:50|396.49|392.39|396.54|392.44|396.54|392.44|396.45|392.35|5
1638031560000|2021-11-27 16:46:00|396.55|392.45|396.56|392.46|396.56|392.46|396.55|392.45|2
1638031570000|2021-11-27 16:46:10|396.59|392.49|396.65|392.55|396.66|392.56|396.59|392.49|14
1638031580000|2021-11-27 16:46:20|396.66|392.56|396.62|392.52|396.67|392.57|396.61|392.51|8
1638031590000|2021-11-27 16:46:30|396.63|392.53|396.64|392.54|396.64|392.54|396.6|392.5|8
1638031600000|2021-11-27 16:46:40|396.66|392.56|396.67|392.57|396.67|392.57|396.66|392.56|4
1638031610000|2021-11-27 16:46:50|396.69|392.59|396.74|392.64|396.74|392.64|396.69|392.59|11
1638031620000|2021-11-27 16:47:00|396.73|392.63|396.76|392.66|396.76|392.66|396.68|392.58|7
1638031630000|2021-11-27 16:47:10|396.77|392.67|396.87|392.77|396.87|392.77|396.75|392.65|12
1638031640000|2021-11-27 16:47:20|396.89|392.79|396.99|392.89|397.01|392.91|396.87|392.77|14
1638031650000|2021-11-27 16:47:30|397.02|392.92|397.02|392.92|397.02|392.92|396.99|392.89|7
1638031660000|2021-11-27 16:47:40|397.01|392.91|397.32|393.22|397.33|393.23|396.99|392.89|14
1638031670000|2021-11-27 16:47:50|397.31|393.21|397.14|393.04|397.32|393.22|397.13|393.03|21
1638031680000|2021-11-27 16:48:00|397.13|393.03|397.15|393.05|397.15|393.05|397.13|393.03|4
1638031690000|2021-11-27 16:48:10|397.14|393.04|397.15|393.05|397.15|393.05|397.14|393.04|4
1638031700000|2021-11-27 16:48:20|397.14|393.04|397.21|393.11|397.21|393.11|397.14|393.04|7
1638031710000|2021-11-27 16:48:30|397.19|393.09|396.94|392.84|397.2|393.1|396.91|392.81|22
1638031720000|2021-11-27 16:48:40|396.89|392.79|396.89|392.79|396.91|392.81|396.89|392.79|10
1638031730000|2021-11-27 16:48:50|396.9|392.8|396.9|392.8|396.9|392.8|396.89|392.79|3
1638031740000|2021-11-27 16:49:00|396.89|392.79|396.89|392.79|396.89|392.79|396.89|392.79|1
1638031750000|2021-11-27 16:49:10|396.9|392.8|396.89|392.79|396.9|392.8|396.89|392.79|2
1638031760000|2021-11-27 16:49:20|396.88|392.78|396.74|392.64|396.88|392.78|396.74|392.64|9
1638031770000|2021-11-27 16:49:30|396.73|392.63|396.72|392.62|396.73|392.63|396.71|392.61|4
1638031780000|2021-11-27 16:49:40|396.73|392.63|396.68|392.58|396.75|392.65|396.67|392.57|5
1638031790000|2021-11-27 16:49:50|396.67|392.57|396.76|392.66|396.76|392.66|396.66|392.56|7
1638031800000|2021-11-27 16:50:00|396.77|392.67|396.83|392.73|396.84|392.74|396.75|392.65|17
1638031810000|2021-11-27 16:50:10|396.82|392.72|396.83|392.73|396.83|392.73|396.78|392.68|7
1638031820000|2021-11-27 16:50:20|396.82|392.72|396.83|392.73|396.85|392.75|396.81|392.71|9
1638031830000|2021-11-27 16:50:30|396.84|392.74|396.98|392.88|396.98|392.88|396.83|392.73|13
1638031840000|2021-11-27 16:50:40|397|392.9|396.97|392.87|397|392.9|396.96|392.86|8
1638031850000|2021-11-27 16:50:50|396.99|392.89|396.97|392.87|396.99|392.89|396.96|392.86|6
1638031860000|2021-11-27 16:51:00|396.96|392.86|396.95|392.85|396.97|392.87|396.95|392.85|11
1638031870000|2021-11-27 16:51:10|396.97|392.87|396.97|392.87|396.97|392.87|396.97|392.87|1
1638031880000|2021-11-27 16:51:20|396.98|392.88|396.95|392.85|396.99|392.89|396.95|392.85|9
1638031890000|2021-11-27 16:51:30|396.96|392.86|396.97|392.87|396.97|392.87|396.94|392.84|7
1638031900000|2021-11-27 16:51:40|396.92|392.82|396.98|392.88|396.98|392.88|396.92|392.82|3
1638031910000|2021-11-27 16:51:50|396.97|392.87|396.94|392.84|396.98|392.88|396.91|392.81|11
1638031920000|2021-11-27 16:52:00|396.93|392.83|396.94|392.84|396.94|392.84|396.93|392.83|6
1638031930000|2021-11-27 16:52:10|396.92|392.82|396.96|392.86|396.96|392.86|396.91|392.81|4
1638031940000|2021-11-27 16:52:20|396.98|392.88|396.98|392.88|396.98|392.88|396.97|392.87|3
1638031950000|2021-11-27 16:52:30|397|392.9|396.97|392.87|397|392.9|396.97|392.87|7
1638031960000|2021-11-27 16:52:40|397|392.9|397.12|393.02|397.12|393.02|396.98|392.88|11
1638031970000|2021-11-27 16:52:50|397.11|393.01|397.12|393.02|397.12|393.02|397.11|393.01|4
1638031980000|2021-11-27 16:53:00|397.11|393.01|397.11|393.01|397.12|393.02|397.1|393|5
1638031990000|2021-11-27 16:53:10|397.13|393.03|397.1|393|397.17|393.07|397.1|393|13
1638032000000|2021-11-27 16:53:20|397.11|393.01|397.09|392.99|397.11|393.01|397.09|392.99|3
1638032010000|2021-11-27 16:53:30|397.08|392.98|396.79|392.69|397.08|392.98|396.79|392.69|16
1638032020000|2021-11-27 16:53:40|396.78|392.68|396.52|392.42|396.79|392.69|396.52|392.42|18
1638032030000|2021-11-27 16:53:50|396.53|392.43|396.53|392.43|396.53|392.43|396.53|392.43|1
1638032040000|2021-11-27 16:54:00|396.55|392.45|396.62|392.52|396.62|392.52|396.55|392.45|5
1638032050000|2021-11-27 16:54:10|396.6|392.5|396.32|392.22|396.6|392.5|396.3|392.2|9
1638032060000|2021-11-27 16:54:20|396.33|392.23|396.33|392.23|396.33|392.23|396.33|392.23|1
1638032070000|2021-11-27 16:54:30|396.36|392.26|396.31|392.21|396.36|392.26|396.27|392.17|16
1638032080000|2021-11-27 16:54:40|396.28|392.18|396.11|392.01|396.28|392.18|396.11|392.01|14
1638032090000|2021-11-27 16:54:50|396.1|392|396.07|391.97|396.1|392|396.07|391.97|8
1638032100000|2021-11-27 16:55:00|396.06|391.96|395.85|391.75|396.06|391.96|395.85|391.75|12
1638032110000|2021-11-27 16:55:10|395.84|391.74|395.79|391.69|395.84|391.74|395.77|391.67|9
1638032120000|2021-11-27 16:55:20|395.78|391.68|395.54|391.44|395.78|391.68|395.49|391.39|16
1638032130000|2021-11-27 16:55:30|395.53|391.43|395.52|391.42|395.54|391.44|395.48|391.38|21
1638032140000|2021-11-27 16:55:40|395.53|391.43|395.54|391.44|395.54|391.44|395.51|391.41|4
1638032150000|2021-11-27 16:55:50|395.55|391.45|395.64|391.54|395.64|391.54|395.55|391.45|8
1638032160000|2021-11-27 16:56:00|395.56|391.46|395.56|391.46|395.56|391.46|395.56|391.46|1
1638032170000|2021-11-27 16:56:10|395.57|391.47|395.55|391.45|395.57|391.47|395.55|391.45|7
1638032180000|2021-11-27 16:56:20|395.54|391.44|395.42|391.32|395.54|391.44|395.42|391.32|19
1638032190000|2021-11-27 16:56:30|395.41|391.31|395.51|391.41|395.59|391.49|395.41|391.31|24
1638032200000|2021-11-27 16:56:40|395.5|391.4|395.41|391.31|395.53|391.43|395.4|391.3|13
1638032210000|2021-11-27 16:56:50|395.42|391.32|395.42|391.32|395.43|391.33|395.42|391.32|3
1638032220000|2021-11-27 16:57:00|395.4|391.3|395.27|391.17|395.41|391.31|395.22|391.12|10
1638032230000|2021-11-27 16:57:10|395.26|391.16|395.11|391.01|395.26|391.16|395.11|391.01|15
1638032240000|2021-11-27 16:57:20|395.08|390.98|395.06|390.96|395.08|390.98|395.06|390.96|4
1638032250000|2021-11-27 16:57:30|395.03|390.93|394.84|390.74|395.03|390.93|394.83|390.73|16
1638032260000|2021-11-27 16:57:40|394.83|390.73|394.73|390.63|394.84|390.74|394.72|390.62|11
1638032270000|2021-11-27 16:57:50|394.75|390.65|394.85|390.75|394.86|390.76|394.74|390.64|14
1638032280000|2021-11-27 16:58:00|394.88|390.78|394.89|390.79|394.89|390.79|394.87|390.77|4
1638032290000|2021-11-27 16:58:10|394.88|390.78|395.18|391.08|395.19|391.09|394.88|390.78|19
1638032300000|2021-11-27 16:58:20|395.17|391.07|395.07|390.97|395.17|391.07|395.07|390.97|6
1638032310000|2021-11-27 16:58:30|395.09|390.99|395.14|391.04|395.17|391.07|395.09|390.99|7
1638032320000|2021-11-27 16:58:40|395.2|391.1|395.05|390.95|395.26|391.16|395.05|390.95|24
1638032330000|2021-11-27 16:58:50|395.22|391.12|395.29|391.19|395.33|391.23|395.16|391.06|26
1638032340000|2021-11-27 16:59:00|395.31|391.21|395.32|391.22|395.34|391.24|395.23|391.13|20
1638032350000|2021-11-27 16:59:10|395.29|391.19|395.33|391.23|395.36|391.26|395.28|391.18|17
1638032360000|2021-11-27 16:59:20|395.34|391.24|395.2|391.1|395.34|391.24|395.2|391.1|8
1638032370000|2021-11-27 16:59:30|395.22|391.12|395.28|391.18|395.29|391.19|395.22|391.12|5
1638032380000|2021-11-27 16:59:40|395.22|391.12|395.23|391.13|395.23|391.13|395.21|391.11|4
1638032390000|2021-11-27 16:59:50|395.22|391.12|395.15|391.05|395.22|391.12|395.15|391.05|5
1638032400000|2021-11-27 17:00:00|395.12|391.02|395.2|391.1|395.21|391.11|395.11|391.01|11
1638032410000|2021-11-27 17:00:10|395.25|391.15|395.05|390.95|395.26|391.16|395.04|390.94|22
1638032420000|2021-11-27 17:00:20|395.02|390.92|395.15|391.05|395.15|391.05|395.01|390.91|15
1638032430000|2021-11-27 17:00:30|395.17|391.07|395.15|391.05|395.3|391.2|395.15|391.05|17
1638032440000|2021-11-27 17:00:40|395.14|391.04|395.1|391|395.14|391.04|395.08|390.98|6
1638032450000|2021-11-27 17:00:50|395.11|391.01|395.14|391.04|395.14|391.04|395.11|391.01|3
1638032460000|2021-11-27 17:01:00|395.06|390.96|395.2|391.1|395.2|391.1|395.06|390.96|10
1638032470000|2021-11-27 17:01:10|395.21|391.11|395.2|391.1|395.24|391.14|395.19|391.09|13
1638032480000|2021-11-27 17:01:20|395.22|391.12|395.51|391.41|395.51|391.41|395.2|391.1|19
1638032490000|2021-11-27 17:01:30|395.52|391.42|395.54|391.44|395.54|391.44|395.51|391.41|3
1638032500000|2021-11-27 17:01:40|395.61|391.51|395.64|391.54|395.64|391.54|395.61|391.51|4
1638032510000|2021-11-27 17:01:50|395.63|391.53|395.64|391.54|395.64|391.54|395.63|391.53|4
1638032520000|2021-11-27 17:02:00|395.63|391.53|395.8|391.7|395.82|391.72|395.63|391.53|5
1638032530000|2021-11-27 17:02:10|395.82|391.72|395.75|391.65|395.82|391.72|395.75|391.65|9
1638032540000|2021-11-27 17:02:20|395.73|391.63|395.7|391.6|395.73|391.63|395.7|391.6|5
1638032550000|2021-11-27 17:02:30|395.69|391.59|395.69|391.59|395.69|391.59|395.65|391.55|6
1638032560000|2021-11-27 17:02:40|395.7|391.6|395.73|391.63|395.74|391.64|395.69|391.59|16
1638032570000|2021-11-27 17:02:50|395.72|391.62|395.77|391.67|395.77|391.67|395.72|391.62|5
1638032580000|2021-11-27 17:03:00|395.75|391.65|395.74|391.64|395.77|391.67|395.74|391.64|9
1638032590000|2021-11-27 17:03:10|395.75|391.65|395.29|391.19|395.75|391.65|395.29|391.19|27
1638032600000|2021-11-27 17:03:20|395.31|391.21|395.36|391.26|395.37|391.27|395.29|391.19|14
1638032610000|2021-11-27 17:03:30|395.27|391.17|395.23|391.13|395.3|391.2|395.23|391.13|10
1638032620000|2021-11-27 17:03:40|395.21|391.11|395.2|391.1|395.22|391.12|395.12|391.02|22
1638032630000|2021-11-27 17:03:50|395.22|391.12|395.25|391.15|395.26|391.16|395.22|391.12|5
1638032640000|2021-11-27 17:04:00|395.21|391.11|395.47|391.37|395.48|391.38|395.21|391.11|24
1638032650000|2021-11-27 17:04:10|395.48|391.38|395.47|391.37|395.48|391.38|395.45|391.35|10
1638032660000|2021-11-27 17:04:20|395.45|391.35|395.47|391.37|395.48|391.38|395.45|391.35|4
1638032670000|2021-11-27 17:04:30|395.48|391.38|395.53|391.43|395.53|391.43|395.48|391.38|3
1638032680000|2021-11-27 17:04:40|395.54|391.44|395.54|391.44|395.54|391.44|395.51|391.41|5
1638032690000|2021-11-27 17:04:50|395.53|391.43|395.54|391.44|395.54|391.44|395.53|391.43|2
1638032710000|2021-11-27 17:05:10|395.55|391.45|395.39|391.29|395.55|391.45|395.38|391.28|18
1638032720000|2021-11-27 17:05:20|395.37|391.27|395.33|391.23|395.38|391.28|395.33|391.23|8
1638032730000|2021-11-27 17:05:30|395.31|391.21|394.88|390.78|395.31|391.21|394.88|390.78|22
1638032740000|2021-11-27 17:05:40|394.86|390.76|394.68|390.58|394.86|390.76|394.67|390.57|16
1638032750000|2021-11-27 17:05:50|394.67|390.57|394.71|390.61|394.75|390.65|394.67|390.57|14
1638032760000|2021-11-27 17:06:00|394.73|390.63|394.58|390.48|394.73|390.63|394.57|390.47|14
1638032770000|2021-11-27 17:06:10|394.59|390.49|394.82|390.72|394.84|390.74|394.59|390.49|22
1638032780000|2021-11-27 17:06:20|394.84|390.74|394.92|390.82|394.94|390.84|394.82|390.72|14
1638032790000|2021-11-27 17:06:30|394.93|390.83|394.97|390.87|394.97|390.87|394.93|390.83|5
1638032800000|2021-11-27 17:06:40|394.96|390.86|394.96|390.86|394.98|390.88|394.95|390.85|9
1638032810000|2021-11-27 17:06:50|394.97|390.87|394.91|390.81|394.97|390.87|394.91|390.81|6
1638032820000|2021-11-27 17:07:00|394.9|390.8|395.2|391.1|395.2|391.1|394.9|390.8|19
1638032830000|2021-11-27 17:07:10|395.25|391.15|395.23|391.13|395.27|391.17|395.21|391.11|12
1638032840000|2021-11-27 17:07:20|395.27|391.17|395.05|390.95|395.27|391.17|395.05|390.95|18
1638032850000|2021-11-27 17:07:30|395.04|390.94|394.99|390.89|395.04|390.94|394.9|390.8|12
1638032860000|2021-11-27 17:07:40|395|390.9|395.09|390.99|395.1|391|395|390.9|9
1638032870000|2021-11-27 17:07:50|395.1|391|395.12|391.02|395.12|391.02|395.08|390.98|8
1638032880000|2021-11-27 17:08:00|395.13|391.03|395.29|391.19|395.29|391.19|395.13|391.03|9
1638032890000|2021-11-27 17:08:10|395.3|391.2|395.47|391.37|395.47|391.37|395.29|391.19|23
1638032900000|2021-11-27 17:08:20|395.48|391.38|395.67|391.57|395.72|391.62|395.48|391.38|23
1638032910000|2021-11-27 17:08:30|395.65|391.55|395.63|391.53|395.7|391.6|395.63|391.53|7
1638032920000|2021-11-27 17:08:40|395.62|391.52|395.26|391.16|395.62|391.52|395.26|391.16|20
1638032930000|2021-11-27 17:08:50|395.28|391.18|395.24|391.14|395.3|391.2|395.22|391.12|9
1638032940000|2021-11-27 17:09:00|395.23|391.13|395.02|390.92|395.23|391.13|395.02|390.92|18
1638032950000|2021-11-27 17:09:10|394.95|390.85|394.64|390.54|394.95|390.85|394.63|390.53|24
1638032960000|2021-11-27 17:09:20|394.63|390.53|394.46|390.36|394.63|390.53|394.44|390.34|14
1638032970000|2021-11-27 17:09:30|394.45|390.35|394.62|390.52|394.63|390.53|394.44|390.34|17
1638032980000|2021-11-27 17:09:40|394.6|390.5|394.44|390.34|394.6|390.5|394.43|390.33|17
1638032990000|2021-11-27 17:09:50|394.45|390.35|394.58|390.48|394.58|390.48|394.45|390.35|14
1638033000000|2021-11-27 17:10:00|394.57|390.47|394.36|390.26|394.57|390.47|394.36|390.26|12
1638033010000|2021-11-27 17:10:10|394.35|390.25|394.35|390.25|394.43|390.33|394.34|390.24|14
1638033020000|2021-11-27 17:10:20|394.34|390.24|394.36|390.26|394.39|390.29|394.34|390.24|7
1638033030000|2021-11-27 17:10:30|394.37|390.27|394.67|390.57|394.67|390.57|394.36|390.26|17
1638033040000|2021-11-27 17:10:40|394.66|390.56|394.59|390.49|394.72|390.62|394.59|390.49|14
1638033050000|2021-11-27 17:10:50|394.6|390.5|394.61|390.51|394.68|390.58|394.47|390.37|23
1638033060000|2021-11-27 17:11:00|394.63|390.53|394.51|390.41|394.67|390.57|394.51|390.41|20
1638033070000|2021-11-27 17:11:10|394.53|390.43|394.61|390.51|394.65|390.55|394.5|390.4|9
1638033080000|2021-11-27 17:11:20|394.65|390.55|394.84|390.74|394.86|390.76|394.62|390.52|23
1638033090000|2021-11-27 17:11:30|394.83|390.73|394.78|390.68|394.83|390.73|394.77|390.67|13
1638033100000|2021-11-27 17:11:40|394.77|390.67|394.76|390.66|394.77|390.67|394.76|390.66|2
1638033110000|2021-11-27 17:11:50|394.75|390.65|394.59|390.49|394.75|390.65|394.59|390.49|13
1638033120000|2021-11-27 17:12:00|394.57|390.47|394.48|390.38|394.59|390.49|394.48|390.38|10
1638033130000|2021-11-27 17:12:10|394.47|390.37|394.5|390.4|394.5|390.4|394.47|390.37|10
1638033140000|2021-11-27 17:12:20|394.48|390.38|394.53|390.43|394.53|390.43|394.48|390.38|8
1638033150000|2021-11-27 17:12:30|394.52|390.42|394.73|390.63|394.73|390.63|394.52|390.42|13
1638033160000|2021-11-27 17:12:40|394.72|390.62|394.81|390.71|394.92|390.82|394.72|390.62|26
1638033170000|2021-11-27 17:12:50|394.83|390.73|394.81|390.71|394.83|390.73|394.75|390.65|19
1638033180000|2021-11-27 17:13:00|394.82|390.72|394.85|390.75|394.85|390.75|394.82|390.72|5
1638033190000|2021-11-27 17:13:10|394.83|390.73|394.79|390.69|394.83|390.73|394.78|390.68|5
1638033200000|2021-11-27 17:13:20|394.81|390.71|394.81|390.71|394.83|390.73|394.81|390.71|8
1638033210000|2021-11-27 17:13:30|394.8|390.7|394.72|390.62|394.8|390.7|394.71|390.61|12
1638033220000|2021-11-27 17:13:40|394.71|390.61|394.67|390.57|394.71|390.61|394.64|390.54|12
1638033230000|2021-11-27 17:13:50|394.68|390.58|394.7|390.6|394.7|390.6|394.68|390.58|5
1638033240000|2021-11-27 17:14:00|394.69|390.59|394.78|390.68|394.78|390.68|394.64|390.54|12
1638033250000|2021-11-27 17:14:10|394.79|390.69|394.93|390.83|394.93|390.83|394.78|390.68|7
1638033260000|2021-11-27 17:14:20|394.94|390.84|395.02|390.92|395.02|390.92|394.94|390.84|11
1638033270000|2021-11-27 17:14:30|395.05|390.95|394.99|390.89|395.05|390.95|394.99|390.89|7
1638033280000|2021-11-27 17:14:40|394.98|390.88|394.97|390.87|394.98|390.88|394.97|390.87|2
1638033300000|2021-11-27 17:15:00|394.98|390.88|394.93|390.83|394.98|390.88|394.91|390.81|9
1638033310000|2021-11-27 17:15:10|394.9|390.8|394.91|390.81|394.94|390.84|394.85|390.75|20
1638033320000|2021-11-27 17:15:20|394.9|390.8|394.84|390.74|394.9|390.8|394.71|390.61|27
1638033330000|2021-11-27 17:15:30|394.83|390.73|394.92|390.82|394.95|390.85|394.82|390.72|17
1638033340000|2021-11-27 17:15:40|394.93|390.83|394.94|390.84|394.95|390.85|394.92|390.82|9
1638033350000|2021-11-27 17:15:50|394.96|390.86|395.07|390.97|395.08|390.98|394.94|390.84|17
1638033360000|2021-11-27 17:16:00|395.06|390.96|395.42|391.32|395.42|391.32|395.06|390.96|17
1638033370000|2021-11-27 17:16:10|395.43|391.33|395.44|391.34|395.44|391.34|395.4|391.3|9
1638033380000|2021-11-27 17:16:20|395.42|391.32|395.41|391.31|395.43|391.33|395.41|391.31|5
1638033390000|2021-11-27 17:16:30|395.4|391.3|395.31|391.21|395.4|391.3|395.3|391.2|6
1638033400000|2021-11-27 17:16:40|395.3|391.2|395.25|391.15|395.3|391.2|395.25|391.15|5
1638033410000|2021-11-27 17:16:50|395.24|391.14|395.24|391.14|395.28|391.18|395.21|391.11|14
1638033420000|2021-11-27 17:17:00|395.25|391.15|395.27|391.17|395.27|391.17|395.23|391.13|5
1638033430000|2021-11-27 17:17:10|395.26|391.16|395.3|391.2|395.3|391.2|395.24|391.14|10
1638033440000|2021-11-27 17:17:20|395.26|391.16|395.46|391.36|395.47|391.37|395.26|391.16|27
1638033450000|2021-11-27 17:17:30|395.43|391.33|395.5|391.4|395.53|391.43|395.43|391.33|15
1638033460000|2021-11-27 17:17:40|395.49|391.39|395.55|391.45|395.56|391.46|395.49|391.39|11
1638033470000|2021-11-27 17:17:50|395.54|391.44|395.37|391.27|395.54|391.44|395.28|391.18|25
1638033480000|2021-11-27 17:18:00|395.4|391.3|395.47|391.37|395.49|391.39|395.37|391.27|19
1638033490000|2021-11-27 17:18:10|395.49|391.39|395.49|391.39|395.5|391.4|395.49|391.39|3
1638033500000|2021-11-27 17:18:20|395.41|391.31|395.5|391.4|395.5|391.4|395.41|391.31|3
1638033510000|2021-11-27 17:18:30|395.49|391.39|395.27|391.17|395.5|391.4|395.27|391.17|15
1638033520000|2021-11-27 17:18:40|395.26|391.16|395.29|391.19|395.32|391.22|395.22|391.12|16
1638033530000|2021-11-27 17:18:50|395.28|391.18|395.53|391.43|395.56|391.46|395.28|391.18|28
1638033540000|2021-11-27 17:19:00|395.56|391.46|395.56|391.46|395.56|391.46|395.56|391.46|1
1638033550000|2021-11-27 17:19:10|395.6|391.5|395.66|391.56|395.66|391.56|395.6|391.5|11
1638033560000|2021-11-27 17:19:20|395.64|391.54|395.66|391.56|395.68|391.58|395.62|391.52|12
1638033570000|2021-11-27 17:19:30|395.67|391.57|395.72|391.62|395.75|391.65|395.67|391.57|9
1638033580000|2021-11-27 17:19:40|395.75|391.65|395.75|391.65|395.75|391.65|395.75|391.65|1
1638033590000|2021-11-27 17:19:50|395.78|391.68|395.77|391.67|395.78|391.68|395.77|391.67|2
1638033600000|2021-11-27 17:20:00|395.78|391.68|395.72|391.62|395.79|391.69|395.69|391.59|17
1638033610000|2021-11-27 17:20:10|395.71|391.61|395.71|391.61|395.76|391.66|395.71|391.61|16
1638033620000|2021-11-27 17:20:20|395.7|391.6|395.41|391.31|395.7|391.6|395.37|391.27|26
1638033630000|2021-11-27 17:20:30|395.42|391.32|395.46|391.36|395.46|391.36|395.36|391.26|14
1638033640000|2021-11-27 17:20:40|395.47|391.37|395.47|391.37|395.47|391.37|395.47|391.37|1
1638033660000|2021-11-27 17:21:00|395.48|391.38|395.67|391.57|395.71|391.61|395.48|391.38|14
1638033670000|2021-11-27 17:21:10|395.66|391.56|395.66|391.56|395.69|391.59|395.66|391.56|5
1638033680000|2021-11-27 17:21:20|395.68|391.58|395.68|391.58|395.69|391.59|395.68|391.58|3
1638033690000|2021-11-27 17:21:30|395.75|391.65|395.73|391.63|395.75|391.65|395.73|391.63|2
1638033700000|2021-11-27 17:21:40|395.75|391.65|395.74|391.64|395.77|391.67|395.74|391.64|6
1638033710000|2021-11-27 17:21:50|395.73|391.63|395.72|391.62|395.73|391.63|395.7|391.6|4
1638033720000|2021-11-27 17:22:00|395.71|391.61|395.38|391.28|395.71|391.61|395.38|391.28|14
1638033730000|2021-11-27 17:22:10|395.36|391.26|395.26|391.16|395.36|391.26|395.24|391.14|14
1638033740000|2021-11-27 17:22:20|395.29|391.19|395.34|391.24|395.34|391.24|395.27|391.17|11
1638033750000|2021-11-27 17:22:30|395.35|391.25|395.39|391.29|395.42|391.32|395.35|391.25|10
1638033760000|2021-11-27 17:22:40|395.4|391.3|395.32|391.22|395.4|391.3|395.26|391.16|12
1638033770000|2021-11-27 17:22:50|395.31|391.21|395.19|391.09|395.31|391.21|395.19|391.09|11
1638033780000|2021-11-27 17:23:00|395.18|391.08|395.3|391.2|395.3|391.2|395.18|391.08|17
1638033790000|2021-11-27 17:23:10|395.32|391.22|395.39|391.29|395.43|391.33|395.32|391.22|13
1638033800000|2021-11-27 17:23:20|395.38|391.28|395.44|391.34|395.45|391.35|395.36|391.26|19
1638033810000|2021-11-27 17:23:30|395.45|391.35|395.48|391.38|395.48|391.38|395.44|391.34|8
1638033820000|2021-11-27 17:23:40|395.43|391.33|395.46|391.36|395.46|391.36|395.43|391.33|9
1638033830000|2021-11-27 17:23:50|395.47|391.37|395.51|391.41|395.52|391.42|395.46|391.36|12
1638033840000|2021-11-27 17:24:00|395.5|391.4|395.62|391.52|395.62|391.52|395.48|391.38|14
1638033850000|2021-11-27 17:24:10|395.6|391.5|395.57|391.47|395.6|391.5|395.57|391.47|11
1638033860000|2021-11-27 17:24:20|395.58|391.48|395.58|391.48|395.59|391.49|395.58|391.48|3
1638033870000|2021-11-27 17:24:30|395.59|391.49|395.65|391.55|395.65|391.55|395.59|391.49|6
1638033880000|2021-11-27 17:24:40|395.7|391.6|395.8|391.7|395.81|391.71|395.65|391.55|11
1638033890000|2021-11-27 17:24:50|395.74|391.64|395.78|391.68|395.8|391.7|395.74|391.64|6
1638033900000|2021-11-27 17:25:00|395.8|391.7|395.82|391.72|395.82|391.72|395.78|391.68|8
1638033910000|2021-11-27 17:25:10|395.81|391.71|395.79|391.69|395.83|391.73|395.76|391.66|13
1638033920000|2021-11-27 17:25:20|395.8|391.7|395.94|391.84|395.94|391.84|395.8|391.7|9
1638033930000|2021-11-27 17:25:30|395.95|391.85|396.17|392.07|396.17|392.07|395.94|391.84|17
1638033940000|2021-11-27 17:25:40|396.19|392.09|396.24|392.14|396.26|392.16|396.17|392.07|16
1638033950000|2021-11-27 17:25:50|396.26|392.16|396.23|392.13|396.26|392.16|396.22|392.12|4
1638033960000|2021-11-27 17:26:00|396.22|392.12|396.23|392.13|396.23|392.13|396.22|392.12|4
1638033970000|2021-11-27 17:26:10|396.24|392.14|396.25|392.15|396.25|392.15|396.24|392.14|6
1638033980000|2021-11-27 17:26:20|396.16|392.06|396.19|392.09|396.19|392.09|396.07|391.97|11
1638033990000|2021-11-27 17:26:30|396.2|392.1|396.19|392.09|396.2|392.1|396.18|392.08|4
1638034000000|2021-11-27 17:26:40|396.17|392.07|396.02|391.92|396.18|392.08|396.02|391.92|15
1638034010000|2021-11-27 17:26:50|396|391.9|395.98|391.88|396|391.9|395.98|391.88|3
1638034020000|2021-11-27 17:27:00|395.99|391.89|396|391.9|396.01|391.91|395.95|391.85|9
1638034030000|2021-11-27 17:27:10|396.01|391.91|396.03|391.93|396.1|392|396.01|391.91|11
1638034040000|2021-11-27 17:27:20|396.02|391.92|395.98|391.88|396.03|391.93|395.97|391.87|5
1638034050000|2021-11-27 17:27:30|395.97|391.87|396.05|391.95|396.07|391.97|395.95|391.85|22
1638034060000|2021-11-27 17:27:40|396.09|391.99|396.2|392.1|396.21|392.11|396.09|391.99|13
1638034070000|2021-11-27 17:27:50|396.19|392.09|396.16|392.06|396.19|392.09|396.16|392.06|7
1638034080000|2021-11-27 17:28:00|396.13|392.03|396.13|392.03|396.13|392.03|396.13|392.03|1
1638034090000|2021-11-27 17:28:10|396.14|392.04|396.17|392.07|396.17|392.07|396.14|392.04|3
1638034100000|2021-11-27 17:28:20|396.16|392.06|396.17|392.07|396.17|392.07|396.16|392.06|4
1638034110000|2021-11-27 17:28:30|396.21|392.11|396.32|392.22|396.33|392.23|396.21|392.11|12
1638034120000|2021-11-27 17:28:40|396.31|392.21|396.45|392.35|396.48|392.38|396.28|392.18|15
1638034130000|2021-11-27 17:28:50|396.47|392.37|396.45|392.35|396.49|392.39|396.42|392.32|11
1638034140000|2021-11-27 17:29:00|396.43|392.33|396.21|392.11|396.44|392.34|396.21|392.11|14
1638034150000|2021-11-27 17:29:10|396.2|392.1|396.22|392.12|396.24|392.14|396.19|392.09|15
1638034160000|2021-11-27 17:29:20|396.21|392.11|396.23|392.13|396.25|392.15|396.21|392.11|7
1638034170000|2021-11-27 17:29:30|396.21|392.11|396.22|392.12|396.23|392.13|396.21|392.11|6
1638034180000|2021-11-27 17:29:40|396.21|392.11|396.22|392.12|396.23|392.13|396.18|392.08|10
1638034190000|2021-11-27 17:29:50|396.21|392.11|396.05|391.95|396.21|392.11|396.05|391.95|6
1638034200000|2021-11-27 17:30:00|396.04|391.94|396.19|392.09|396.19|392.09|395.96|391.86|20
1638034210000|2021-11-27 17:30:10|396.18|392.08|396.23|392.13|396.25|392.15|396.18|392.08|14
1638034220000|2021-11-27 17:30:20|396.25|392.15|396.31|392.21|396.33|392.23|396.23|392.13|19
1638034230000|2021-11-27 17:30:30|396.34|392.24|396.32|392.22|396.35|392.25|396.32|392.22|5
1638034240000|2021-11-27 17:30:40|396.3|392.2|396.24|392.14|396.31|392.21|396.22|392.12|16
1638034250000|2021-11-27 17:30:50|396.22|392.12|396.23|392.13|396.23|392.13|396.22|392.12|2
1638034260000|2021-11-27 17:31:00|396.24|392.14|396.23|392.13|396.24|392.14|396.21|392.11|6
1638034270000|2021-11-27 17:31:10|396.24|392.14|396.25|392.15|396.26|392.16|396.23|392.13|7
1638034280000|2021-11-27 17:31:20|396.24|392.14|396.23|392.13|396.24|392.14|396.23|392.13|4
1638034290000|2021-11-27 17:31:30|396.25|392.15|396.06|391.96|396.25|392.15|396.04|391.94|20
1638034300000|2021-11-27 17:31:40|396.05|391.95|396.15|392.05|396.15|392.05|396.05|391.95|11
1638034310000|2021-11-27 17:31:50|396.14|392.04|396.08|391.98|396.15|392.05|396.08|391.98|5
1638034320000|2021-11-27 17:32:00|396.07|391.97|396.01|391.91|396.07|391.97|396|391.9|12
1638034330000|2021-11-27 17:32:10|396.02|391.92|395.96|391.86|396.02|391.92|395.96|391.86|5
1638034340000|2021-11-27 17:32:20|395.93|391.83|395.61|391.51|395.93|391.83|395.61|391.51|21
1638034350000|2021-11-27 17:32:30|395.6|391.5|395.47|391.37|395.6|391.5|395.46|391.36|13
1638034360000|2021-11-27 17:32:40|395.46|391.36|395.5|391.4|395.53|391.43|395.46|391.36|8
1638034370000|2021-11-27 17:32:50|395.51|391.41|395.4|391.3|395.53|391.43|395.4|391.3|6
1638034380000|2021-11-27 17:33:00|395.41|391.31|395.44|391.34|395.46|391.36|395.4|391.3|6
1638034390000|2021-11-27 17:33:10|395.45|391.35|395.44|391.34|395.48|391.38|395.44|391.34|8
1638034400000|2021-11-27 17:33:20|395.45|391.35|395.44|391.34|395.45|391.35|395.44|391.34|2
1638034410000|2021-11-27 17:33:30|395.45|391.35|395.2|391.1|395.45|391.35|395.2|391.1|14
1638034420000|2021-11-27 17:33:40|395.19|391.09|395.03|390.93|395.2|391.1|395.02|390.92|17
1638034430000|2021-11-27 17:33:50|395.02|390.92|394.92|390.82|395.02|390.92|394.92|390.82|8
1638034440000|2021-11-27 17:34:00|394.91|390.81|395.05|390.95|395.05|390.95|394.91|390.81|13
1638034450000|2021-11-27 17:34:10|395.07|390.97|395.34|391.24|395.34|391.24|395.05|390.95|20
1638034460000|2021-11-27 17:34:20|395.32|391.22|395.36|391.26|395.37|391.27|395.32|391.22|10
1638034470000|2021-11-27 17:34:30|395.35|391.25|395.27|391.17|395.36|391.26|395.26|391.16|15
1638034480000|2021-11-27 17:34:40|395.26|391.16|395.26|391.16|395.28|391.18|395.19|391.09|15
1638034490000|2021-11-27 17:34:50|395.28|391.18|395.26|391.16|395.35|391.25|395.25|391.15|12
1638034500000|2021-11-27 17:35:00|395.25|391.15|395.2|391.1|395.26|391.16|395.2|391.1|7
1638034510000|2021-11-27 17:35:10|395.21|391.11|395.24|391.14|395.24|391.14|395.2|391.1|9
1638034520000|2021-11-27 17:35:20|395.2|391.1|395.22|391.12|395.22|391.12|395.2|391.1|10
1638034530000|2021-11-27 17:35:30|395.21|391.11|395.22|391.12|395.22|391.12|395.21|391.11|4
1638034540000|2021-11-27 17:35:40|395.21|391.11|395.21|391.11|395.22|391.12|395.13|391.03|7
1638034550000|2021-11-27 17:35:50|395.2|391.1|395.2|391.1|395.21|391.11|395.2|391.1|3
1638034560000|2021-11-27 17:36:00|395.21|391.11|395.21|391.11|395.21|391.11|395.19|391.09|5
1638034570000|2021-11-27 17:36:10|395.22|391.12|395.19|391.09|395.22|391.12|395.19|391.09|4
1638034580000|2021-11-27 17:36:20|395.17|391.07|395.21|391.11|395.21|391.11|395.17|391.07|10
1638034590000|2021-11-27 17:36:30|395.19|391.09|395.21|391.11|395.21|391.11|395.19|391.09|2
1638034600000|2021-11-27 17:36:40|395.22|391.12|395.24|391.14|395.28|391.18|395.2|391.1|15
1638034610000|2021-11-27 17:36:50|395.26|391.16|395.25|391.15|395.3|391.2|395.25|391.15|15
1638034620000|2021-11-27 17:37:00|395.24|391.14|395.24|391.14|395.25|391.15|395.24|391.14|5
1638034630000|2021-11-27 17:37:10|395.23|391.13|395.23|391.13|395.25|391.15|395.23|391.13|5
1638034640000|2021-11-27 17:37:20|395.25|391.15|395.39|391.29|395.39|391.29|395.23|391.13|14
1638034650000|2021-11-27 17:37:30|395.36|391.26|395.36|391.26|395.37|391.27|395.35|391.25|5
1638034660000|2021-11-27 17:37:40|395.38|391.28|395.38|391.28|395.38|391.28|395.38|391.28|1
1638034670000|2021-11-27 17:37:50|395.39|391.29|395.39|391.29|395.39|391.29|395.38|391.28|3
1638034680000|2021-11-27 17:38:00|395.38|391.28|395.38|391.28|395.39|391.29|395.38|391.28|3
1638034690000|2021-11-27 17:38:10|395.39|391.29|395.44|391.34|395.44|391.34|395.37|391.27|8
1638034700000|2021-11-27 17:38:20|395.45|391.35|395.51|391.41|395.53|391.43|395.44|391.34|6
1638034710000|2021-11-27 17:38:30|395.53|391.43|395.67|391.57|395.67|391.57|395.53|391.43|8
1638034720000|2021-11-27 17:38:40|395.64|391.54|395.72|391.62|395.72|391.62|395.64|391.54|14
1638034730000|2021-11-27 17:38:50|395.71|391.61|395.59|391.49|395.71|391.61|395.59|391.49|13
1638034740000|2021-11-27 17:39:00|395.57|391.47|395.55|391.45|395.57|391.47|395.5|391.4|4
1638034750000|2021-11-27 17:39:10|395.56|391.46|395.43|391.33|395.58|391.48|395.43|391.33|10
1638034760000|2021-11-27 17:39:20|395.42|391.32|395.39|391.29|395.42|391.32|395.39|391.29|2
1638034770000|2021-11-27 17:39:30|395.4|391.3|395.39|391.29|395.4|391.3|395.39|391.29|4
1638034780000|2021-11-27 17:39:40|395.34|391.24|395.34|391.24|395.36|391.26|395.34|391.24|7
1638034790000|2021-11-27 17:39:50|395.31|391.21|395.31|391.21|395.31|391.21|395.31|391.21|1
1638034800000|2021-11-27 17:40:00|395.28|391.18|395.04|390.94|395.28|391.18|395.04|390.94|13
1638034810000|2021-11-27 17:40:10|395.03|390.93|395.03|390.93|395.05|390.95|395.03|390.93|6
1638034820000|2021-11-27 17:40:20|395.04|390.94|395.09|390.99|395.09|390.99|395.03|390.93|9
1638034830000|2021-11-27 17:40:30|395.1|391|395.11|391.01|395.14|391.04|395.09|390.99|5
1638034840000|2021-11-27 17:40:40|395.1|391|395.03|390.93|395.1|391|395.02|390.92|10
1638034850000|2021-11-27 17:40:50|395.02|390.92|395.03|390.93|395.04|390.94|395.02|390.92|8
1638034860000|2021-11-27 17:41:00|395.04|390.94|394.99|390.89|395.05|390.95|394.99|390.89|8
1638034870000|2021-11-27 17:41:10|394.98|390.88|394.68|390.58|394.98|390.88|394.65|390.55|17
1638034880000|2021-11-27 17:41:20|394.66|390.56|394.72|390.62|394.73|390.63|394.65|390.55|10
1638034890000|2021-11-27 17:41:30|394.71|390.61|394.53|390.43|394.71|390.61|394.53|390.43|10
1638034900000|2021-11-27 17:41:40|394.54|390.44|394.28|390.18|394.54|390.44|394.28|390.18|11
1638034910000|2021-11-27 17:41:50|394.29|390.19|394.31|390.21|394.32|390.22|394.29|390.19|8
1638034920000|2021-11-27 17:42:00|394.3|390.2|394.33|390.23|394.33|390.23|394.29|390.19|13
1638034930000|2021-11-27 17:42:10|394.25|390.15|394.39|390.29|394.39|390.29|394.25|390.15|12
1638034940000|2021-11-27 17:42:20|394.38|390.28|394.3|390.2|394.44|390.34|394.3|390.2|19
1638034950000|2021-11-27 17:42:30|394.28|390.18|394.4|390.3|394.42|390.32|394.28|390.18|12
1638034960000|2021-11-27 17:42:40|394.41|390.31|394.45|390.35|394.46|390.36|394.4|390.3|9
1638034970000|2021-11-27 17:42:50|394.44|390.34|394.45|390.35|394.45|390.35|394.37|390.27|19
1638034980000|2021-11-27 17:43:00|394.44|390.34|394.45|390.35|394.46|390.36|394.44|390.34|16
1638034990000|2021-11-27 17:43:10|394.44|390.34|394.45|390.35|394.45|390.35|394.44|390.34|2
1638035000000|2021-11-27 17:43:20|394.44|390.34|394.38|390.28|394.44|390.34|394.38|390.28|5
1638035010000|2021-11-27 17:43:30|394.39|390.29|394.4|390.3|394.4|390.3|394.37|390.27|5
1638035020000|2021-11-27 17:43:40|394.39|390.29|394.42|390.32|394.45|390.35|394.36|390.26|13
1638035030000|2021-11-27 17:43:50|394.41|390.31|394.4|390.3|394.41|390.31|394.37|390.27|9
1638035040000|2021-11-27 17:44:00|394.41|390.31|394.39|390.29|394.43|390.33|394.38|390.28|13
1638035050000|2021-11-27 17:44:10|394.38|390.28|394.27|390.17|394.38|390.28|394.27|390.17|12
1638035060000|2021-11-27 17:44:20|394.26|390.16|394.26|390.16|394.27|390.17|394.26|390.16|3
1638035070000|2021-11-27 17:44:30|394.18|390.08|394.01|389.91|394.19|390.09|394.01|389.91|15
1638035080000|2021-11-27 17:44:40|394|389.9|394.09|389.99|394.11|390.01|393.99|389.89|18
1638035090000|2021-11-27 17:44:50|394.1|390|394.03|389.93|394.1|390|394.03|389.93|7
1638035100000|2021-11-27 17:45:00|394.04|389.94|394.18|390.08|394.23|390.13|394|389.9|18
1638035110000|2021-11-27 17:45:10|394.19|390.09|394.29|390.19|394.34|390.24|394.19|390.09|20
1638035120000|2021-11-27 17:45:20|394.31|390.21|394.29|390.19|394.31|390.21|394.27|390.17|8
1638035130000|2021-11-27 17:45:30|394.3|390.2|394.19|390.09|394.3|390.2|394.17|390.07|13
1638035140000|2021-11-27 17:45:40|394.2|390.1|394.11|390.01|394.2|390.1|394.09|389.99|7
1638035150000|2021-11-27 17:45:50|394.12|390.02|394.12|390.02|394.14|390.04|394.12|390.02|3
1638035160000|2021-11-27 17:46:00|394.1|390|394.1|390|394.1|390|394.08|389.98|3
1638035170000|2021-11-27 17:46:10|394.12|390.02|394.25|390.15|394.26|390.16|394.11|390.01|10
1638035180000|2021-11-27 17:46:20|394.23|390.13|394.37|390.27|394.37|390.27|394.23|390.13|19
1638035190000|2021-11-27 17:46:30|394.36|390.26|394.36|390.26|394.37|390.27|394.35|390.25|9
1638035200000|2021-11-27 17:46:40|394.35|390.25|394.6|390.5|394.6|390.5|394.35|390.25|13
1638035210000|2021-11-27 17:46:50|394.58|390.48|394.7|390.6|394.73|390.63|394.55|390.45|27
1638035220000|2021-11-27 17:47:00|394.64|390.54|394.53|390.43|394.65|390.55|394.53|390.43|16
1638035230000|2021-11-27 17:47:10|394.52|390.42|394.52|390.42|394.54|390.44|394.52|390.42|8
1638035240000|2021-11-27 17:47:20|394.54|390.44|394.51|390.41|394.55|390.45|394.51|390.41|5
1638035250000|2021-11-27 17:47:30|394.52|390.42|394.52|390.42|394.53|390.43|394.51|390.41|6
1638035260000|2021-11-27 17:47:40|394.53|390.43|394.55|390.45|394.58|390.48|394.52|390.42|10
1638035270000|2021-11-27 17:47:50|394.57|390.47|394.54|390.44|394.57|390.47|394.54|390.44|10
1638035280000|2021-11-27 17:48:00|394.52|390.42|394.51|390.41|394.53|390.43|394.5|390.4|6
1638035290000|2021-11-27 17:48:10|394.5|390.4|394.44|390.34|394.5|390.4|394.37|390.27|21
1638035300000|2021-11-27 17:48:20|394.43|390.33|394.43|390.33|394.45|390.35|394.42|390.32|8
1638035310000|2021-11-27 17:48:30|394.42|390.32|394.42|390.32|394.42|390.32|394.4|390.3|4
1638035320000|2021-11-27 17:48:40|394.41|390.31|394.59|390.49|394.59|390.49|394.4|390.3|15
1638035330000|2021-11-27 17:48:50|394.58|390.48|394.59|390.49|394.59|390.49|394.58|390.48|2
1638035340000|2021-11-27 17:49:00|394.58|390.48|394.63|390.53|394.65|390.55|394.58|390.48|11
1638035350000|2021-11-27 17:49:10|394.64|390.54|394.66|390.56|394.66|390.56|394.64|390.54|10
1638035360000|2021-11-27 17:49:20|394.67|390.57|394.64|390.54|394.67|390.57|394.63|390.53|9
1638035370000|2021-11-27 17:49:30|394.65|390.55|394.6|390.5|394.65|390.55|394.58|390.48|9
1638035380000|2021-11-27 17:49:40|394.62|390.52|394.61|390.51|394.64|390.54|394.59|390.49|7
1638035390000|2021-11-27 17:49:50|394.57|390.47|394.6|390.5|394.6|390.5|394.57|390.47|2
1638035400000|2021-11-27 17:50:00|394.58|390.48|394.71|390.61|394.71|390.61|394.58|390.48|10
1638035410000|2021-11-27 17:50:10|394.72|390.62|394.82|390.72|394.83|390.73|394.68|390.58|10
1638035420000|2021-11-27 17:50:20|394.81|390.71|394.88|390.78|394.88|390.78|394.81|390.71|4
1638035430000|2021-11-27 17:50:30|394.89|390.79|394.87|390.77|394.89|390.79|394.86|390.76|5
1638035440000|2021-11-27 17:50:40|394.86|390.76|394.86|390.76|394.87|390.77|394.86|390.76|5
1638035450000|2021-11-27 17:50:50|394.87|390.77|394.92|390.82|394.92|390.82|394.87|390.77|9
1638035460000|2021-11-27 17:51:00|394.93|390.83|394.89|390.79|394.94|390.84|394.89|390.79|10
1638035470000|2021-11-27 17:51:10|394.88|390.78|394.88|390.78|394.88|390.78|394.86|390.76|7
1638035480000|2021-11-27 17:51:20|394.87|390.77|395.01|390.91|395.01|390.91|394.85|390.75|10
1638035490000|2021-11-27 17:51:30|395|390.9|395.01|390.91|395.04|390.94|394.98|390.88|7
1638035500000|2021-11-27 17:51:40|395.02|390.92|395.05|390.95|395.05|390.95|395.01|390.91|4
1638035510000|2021-11-27 17:51:50|395.06|390.96|395.05|390.95|395.1|391|395.05|390.95|7
1638035520000|2021-11-27 17:52:00|395.06|390.96|394.97|390.87|395.06|390.96|394.97|390.87|8
1638035530000|2021-11-27 17:52:10|394.96|390.86|394.85|390.75|394.97|390.87|394.85|390.75|10
1638035550000|2021-11-27 17:52:30|394.84|390.74|394.85|390.75|394.85|390.75|394.84|390.74|2
1638035560000|2021-11-27 17:52:40|394.84|390.74|394.9|390.8|394.91|390.81|394.82|390.72|7
1638035570000|2021-11-27 17:52:50|394.89|390.79|394.94|390.84|394.94|390.84|394.89|390.79|8
1638035580000|2021-11-27 17:53:00|394.89|390.79|394.89|390.79|394.89|390.79|394.88|390.78|5
1638035590000|2021-11-27 17:53:10|394.9|390.8|394.89|390.79|394.95|390.85|394.89|390.79|11
1638035600000|2021-11-27 17:53:20|394.9|390.8|394.85|390.75|394.9|390.8|394.83|390.73|17
1638035610000|2021-11-27 17:53:30|394.84|390.74|394.83|390.73|394.84|390.74|394.77|390.67|9
1638035620000|2021-11-27 17:53:40|394.82|390.72|394.76|390.66|394.83|390.73|394.76|390.66|17
1638035630000|2021-11-27 17:53:50|394.81|390.71|394.79|390.69|394.81|390.71|394.76|390.66|9
1638035650000|2021-11-27 17:54:10|394.8|390.7|394.8|390.7|394.8|390.7|394.8|390.7|1
1638035660000|2021-11-27 17:54:20|394.79|390.69|394.79|390.69|394.79|390.69|394.78|390.68|5
1638035670000|2021-11-27 17:54:30|394.78|390.68|394.81|390.71|394.91|390.81|394.78|390.68|14
1638035680000|2021-11-27 17:54:40|394.82|390.72|394.85|390.75|394.86|390.76|394.8|390.7|8
1638035690000|2021-11-27 17:54:50|394.83|390.73|394.84|390.74|394.88|390.78|394.83|390.73|9
1638035700000|2021-11-27 17:55:00|394.82|390.72|394.8|390.7|394.83|390.73|394.78|390.68|11
1638035720000|2021-11-27 17:55:20|394.77|390.67|394.88|390.78|394.89|390.79|394.77|390.67|6
1638035730000|2021-11-27 17:55:30|394.86|390.76|394.9|390.8|394.9|390.8|394.86|390.76|6
1638035740000|2021-11-27 17:55:40|394.89|390.79|394.92|390.82|394.92|390.82|394.89|390.79|7
1638035750000|2021-11-27 17:55:50|394.91|390.81|394.91|390.81|394.91|390.81|394.91|390.81|1
1638035760000|2021-11-27 17:56:00|394.92|390.82|394.95|390.85|394.95|390.85|394.91|390.81|3
1638035770000|2021-11-27 17:56:10|394.96|390.86|394.99|390.89|394.99|390.89|394.95|390.85|5
1638035780000|2021-11-27 17:56:20|394.98|390.88|394.73|390.63|394.98|390.88|394.73|390.63|22
1638035790000|2021-11-27 17:56:30|394.75|390.65|394.62|390.52|394.77|390.67|394.61|390.51|17
1638035800000|2021-11-27 17:56:40|394.61|390.51|394.57|390.47|394.61|390.51|394.51|390.41|14
1638035810000|2021-11-27 17:56:50|394.53|390.43|394.55|390.45|394.55|390.45|394.51|390.41|7
1638035820000|2021-11-27 17:57:00|394.53|390.43|394.56|390.46|394.59|390.49|394.51|390.41|9
1638035830000|2021-11-27 17:57:10|394.49|390.39|394.46|390.36|394.49|390.39|394.46|390.36|4
1638035840000|2021-11-27 17:57:20|394.45|390.35|394.45|390.35|394.48|390.38|394.43|390.33|7
1638035850000|2021-11-27 17:57:30|394.48|390.38|394.42|390.32|394.48|390.38|394.42|390.32|6
1638035860000|2021-11-27 17:57:40|394.43|390.33|394.57|390.47|394.57|390.47|394.43|390.33|10
1638035870000|2021-11-27 17:57:50|394.58|390.48|394.56|390.46|394.58|390.48|394.55|390.45|9
1638035880000|2021-11-27 17:58:00|394.55|390.45|394.55|390.45|394.55|390.45|394.55|390.45|1
1638035900000|2021-11-27 17:58:20|394.57|390.47|394.54|390.44|394.58|390.48|394.47|390.37|19
1638035910000|2021-11-27 17:58:30|394.53|390.43|394.57|390.47|394.57|390.47|394.52|390.42|6
1638035920000|2021-11-27 17:58:40|394.54|390.44|394.53|390.43|394.57|390.47|394.52|390.42|7
1638035930000|2021-11-27 17:58:50|394.52|390.42|394.55|390.45|394.55|390.45|394.52|390.42|4
1638035940000|2021-11-27 17:59:00|394.56|390.46|394.4|390.3|394.56|390.46|394.4|390.3|4
1638035950000|2021-11-27 17:59:10|394.41|390.31|394.41|390.31|394.43|390.33|394.41|390.31|4
1638035960000|2021-11-27 17:59:20|394.39|390.29|394.48|390.38|394.49|390.39|394.39|390.29|8
1638035970000|2021-11-27 17:59:30|394.5|390.4|394.47|390.37|394.5|390.4|394.45|390.35|8
1638035980000|2021-11-27 17:59:40|394.48|390.38|394.51|390.41|394.53|390.43|394.47|390.37|6
1638035990000|2021-11-27 17:59:50|394.52|390.42|394.53|390.43|394.53|390.43|394.51|390.41|3
1638036000000|2021-11-27 18:00:00|394.51|390.41|394.43|390.33|394.51|390.41|394.38|390.28|15
1638036010000|2021-11-27 18:00:10|394.45|390.35|394.35|390.25|394.45|390.35|394.35|390.25|6
1638036020000|2021-11-27 18:00:20|394.33|390.23|394.34|390.24|394.37|390.27|394.33|390.23|7
1638036030000|2021-11-27 18:00:30|394.29|390.19|394.2|390.1|394.29|390.19|394.11|390.01|17
1638036040000|2021-11-27 18:00:40|394.19|390.09|394.17|390.07|394.2|390.1|394.13|390.03|14
1638036050000|2021-11-27 18:00:50|394.16|390.06|394.27|390.17|394.33|390.23|394.13|390.03|14
1638036060000|2021-11-27 18:01:00|394.28|390.18|394.34|390.24|394.34|390.24|394.27|390.17|3
1638036070000|2021-11-27 18:01:10|394.32|390.22|394.46|390.36|394.46|390.36|394.29|390.19|13
1638036080000|2021-11-27 18:01:20|394.44|390.34|394.59|390.49|394.6|390.5|394.44|390.34|7
1638036090000|2021-11-27 18:01:30|394.58|390.48|394.58|390.48|394.59|390.49|394.56|390.46|7
1638036100000|2021-11-27 18:01:40|394.56|390.46|394.58|390.48|394.58|390.48|394.56|390.46|4
1638036110000|2021-11-27 18:01:50|394.59|390.49|394.58|390.48|394.59|390.49|394.58|390.48|2
1638036120000|2021-11-27 18:02:00|394.54|390.44|394.54|390.44|394.58|390.48|394.49|390.39|9
1638036130000|2021-11-27 18:02:10|394.53|390.43|394.47|390.37|394.54|390.44|394.47|390.37|11
1638036140000|2021-11-27 18:02:20|394.48|390.38|394.48|390.38|394.48|390.38|394.48|390.38|1
1638036150000|2021-11-27 18:02:30|394.47|390.37|394.49|390.39|394.52|390.42|394.47|390.37|6
1638036160000|2021-11-27 18:02:40|394.54|390.44|394.33|390.23|394.54|390.44|394.33|390.23|11
1638036170000|2021-11-27 18:02:50|394.31|390.21|394.14|390.04|394.31|390.21|394.14|390.04|15
1638036180000|2021-11-27 18:03:00|394.16|390.06|394.18|390.08|394.18|390.08|394.1|390|23
1638036190000|2021-11-27 18:03:10|394.16|390.06|394.18|390.08|394.18|390.08|394.15|390.05|13
1638036200000|2021-11-27 18:03:20|394.16|390.06|394.16|390.06|394.18|390.08|394.15|390.05|7
1638036210000|2021-11-27 18:03:30|394.17|390.07|394.17|390.07|394.19|390.09|394.15|390.05|10
1638036220000|2021-11-27 18:03:40|394.15|390.05|394.15|390.05|394.15|390.05|394.13|390.03|10
1638036230000|2021-11-27 18:03:50|394.14|390.04|394.15|390.05|394.15|390.05|394.13|390.03|7
1638036250000|2021-11-27 18:04:10|394.07|389.97|394.08|389.98|394.08|389.98|394.07|389.97|2
1638036260000|2021-11-27 18:04:20|394.1|390|394.1|390|394.1|390|394.1|390|1
1638036270000|2021-11-27 18:04:30|394.11|390.01|394|389.9|394.11|390.01|394|389.9|11
1638036280000|2021-11-27 18:04:40|394.01|389.91|393.97|389.87|394.01|389.91|393.97|389.87|8
1638036290000|2021-11-27 18:04:50|393.95|389.85|393.61|389.51|393.95|389.85|393.58|389.48|19
1638036300000|2021-11-27 18:05:00|393.62|389.52|393.69|389.59|393.76|389.66|393.59|389.49|17
1638036310000|2021-11-27 18:05:10|393.73|389.63|393.66|389.56|393.8|389.7|393.66|389.56|16
1638036320000|2021-11-27 18:05:20|393.64|389.54|393.6|389.5|393.66|389.56|393.59|389.49|19
1638036330000|2021-11-27 18:05:30|393.59|389.49|393.63|389.53|393.63|389.53|393.59|389.49|8
1638036340000|2021-11-27 18:05:40|393.61|389.51|393.55|389.45|393.62|389.52|393.51|389.41|8
1638036360000|2021-11-27 18:06:00|393.57|389.47|393.81|389.71|393.81|389.71|393.57|389.47|17
1638036370000|2021-11-27 18:06:10|393.73|389.63|393.68|389.58|393.74|389.64|393.67|389.57|10
1638036380000|2021-11-27 18:06:20|393.65|389.55|393.58|389.48|393.65|389.55|393.57|389.47|5
1638036390000|2021-11-27 18:06:30|393.57|389.47|393.4|389.3|393.57|389.47|393.4|389.3|12
1638036400000|2021-11-27 18:06:40|393.41|389.31|393.34|389.24|393.41|389.31|393.34|389.24|11
1638036410000|2021-11-27 18:06:50|393.33|389.23|393.43|389.33|393.43|389.33|393.29|389.19|10
1638036420000|2021-11-27 18:07:00|393.41|389.31|393.34|389.24|393.41|389.31|393.34|389.24|2
1638036430000|2021-11-27 18:07:10|393.31|389.21|393.29|389.19|393.34|389.24|393.29|389.19|11
1638036440000|2021-11-27 18:07:20|393.3|389.2|393.25|389.15|393.3|389.2|393.25|389.15|7
1638036450000|2021-11-27 18:07:30|393.24|389.14|393.05|388.95|393.24|389.14|393.05|388.95|13
1638036460000|2021-11-27 18:07:40|393.04|388.94|393.02|388.92|393.08|388.98|393.01|388.91|11
1638036470000|2021-11-27 18:07:50|392.98|388.88|392.83|388.73|392.98|388.88|392.83|388.73|15
1638036480000|2021-11-27 18:08:00|392.85|388.75|392.5|388.4|392.85|388.75|392.5|388.4|22
1638036490000|2021-11-27 18:08:10|392.48|388.38|392.9|388.8|392.9|388.8|392.46|388.36|31
1638036500000|2021-11-27 18:08:20|392.88|388.78|392.66|388.56|392.88|388.78|392.66|388.56|11
1638036510000|2021-11-27 18:08:30|392.67|388.57|392.54|388.44|392.67|388.57|392.53|388.43|10
1638036520000|2021-11-27 18:08:40|392.55|388.45|392.65|388.55|392.7|388.6|392.51|388.41|19
1638036530000|2021-11-27 18:08:50|392.74|388.64|392.85|388.75|392.91|388.81|392.74|388.64|18
1638036540000|2021-11-27 18:09:00|392.84|388.74|392.87|388.77|392.93|388.83|392.68|388.58|20
1638036550000|2021-11-27 18:09:10|392.92|388.82|392.71|388.61|392.92|388.82|392.7|388.6|17
1638036560000|2021-11-27 18:09:20|392.73|388.63|392.72|388.62|392.73|388.63|392.71|388.61|4
1638036570000|2021-11-27 18:09:30|392.76|388.66|392.97|388.87|392.97|388.87|392.76|388.66|14
1638036580000|2021-11-27 18:09:40|392.95|388.85|392.97|388.87|393|388.9|392.95|388.85|10
1638036590000|2021-11-27 18:09:50|393.01|388.91|393.16|389.06|393.18|389.08|392.98|388.88|12
1638036600000|2021-11-27 18:10:00|393.18|389.08|393.09|388.99|393.21|389.11|393.08|388.98|12
1638036610000|2021-11-27 18:10:10|393.1|389|393.13|389.03|393.18|389.08|393.1|389|10
1638036620000|2021-11-27 18:10:20|393.14|389.04|393.19|389.09|393.2|389.1|393.14|389.04|12
1638036630000|2021-11-27 18:10:30|393.21|389.11|393.21|389.11|393.3|389.2|393.19|389.09|17
1638036640000|2021-11-27 18:10:40|393.22|389.12|393|388.9|393.22|389.12|392.98|388.88|23
1638036650000|2021-11-27 18:10:50|393.01|388.91|392.76|388.66|393.01|388.91|392.75|388.65|13
1638036660000|2021-11-27 18:11:00|392.75|388.65|392.74|388.64|392.81|388.71|392.72|388.62|22
1638036670000|2021-11-27 18:11:10|392.77|388.67|392.77|388.67|392.83|388.73|392.77|388.67|17
1638036680000|2021-11-27 18:11:20|392.79|388.69|392.69|388.59|392.83|388.73|392.69|388.59|14
1638036690000|2021-11-27 18:11:30|392.71|388.61|392.63|388.53|392.71|388.61|392.63|388.53|18
1638036700000|2021-11-27 18:11:40|392.66|388.56|392.59|388.49|392.66|388.56|392.57|388.47|25
1638036710000|2021-11-27 18:11:50|392.61|388.51|392.67|388.57|392.69|388.59|392.57|388.47|17
1638036720000|2021-11-27 18:12:00|392.68|388.58|392.67|388.57|392.68|388.58|392.63|388.53|11
1638036730000|2021-11-27 18:12:10|392.68|388.58|392.63|388.53|392.68|388.58|392.63|388.53|6
1638036740000|2021-11-27 18:12:20|392.62|388.52|392.62|388.52|392.63|388.53|392.62|388.52|3
1638036750000|2021-11-27 18:12:30|392.63|388.53|392.63|388.53|392.63|388.53|392.62|388.52|7
1638036760000|2021-11-27 18:12:40|392.62|388.52|392.63|388.53|392.64|388.54|392.62|388.52|6
1638036770000|2021-11-27 18:12:50|392.64|388.54|392.79|388.69|392.79|388.69|392.63|388.53|12
1638036780000|2021-11-27 18:13:00|392.77|388.67|392.77|388.67|392.86|388.76|392.77|388.67|14
1638036790000|2021-11-27 18:13:10|392.78|388.68|392.78|388.68|392.78|388.68|392.78|388.68|1
1638036800000|2021-11-27 18:13:20|392.77|388.67|392.78|388.68|392.78|388.68|392.74|388.64|8
1638036810000|2021-11-27 18:13:30|392.79|388.69|392.89|388.79|392.9|388.8|392.77|388.67|15
1638036820000|2021-11-27 18:13:40|392.88|388.78|392.98|388.88|393|388.9|392.83|388.73|17
1638036830000|2021-11-27 18:13:50|392.99|388.89|393.18|389.08|393.19|389.09|392.98|388.88|16
1638036840000|2021-11-27 18:14:00|393.17|389.07|393.1|389|393.24|389.14|393.1|389|12
1638036850000|2021-11-27 18:14:10|393.11|389.01|393.14|389.04|393.2|389.1|393.1|389|12
1638036860000|2021-11-27 18:14:20|393.12|389.02|393.15|389.05|393.15|389.05|393.12|389.02|15
1638036870000|2021-11-27 18:14:30|393.14|389.04|393.13|389.03|393.15|389.05|393.13|389.03|6
1638036880000|2021-11-27 18:14:40|393.14|389.04|393.04|388.94|393.14|389.04|393.04|388.94|7
1638036890000|2021-11-27 18:14:50|392.99|388.89|393.04|388.94|393.04|388.94|392.99|388.89|2
1638036900000|2021-11-27 18:15:00|392.99|388.89|393.11|389.01|393.11|389.01|392.99|388.89|13
1638036910000|2021-11-27 18:15:10|393.12|389.02|393.09|388.99|393.12|389.02|393.09|388.99|4
1638036920000|2021-11-27 18:15:20|393.11|389.01|393.31|389.21|393.34|389.24|393.1|389|24
1638036930000|2021-11-27 18:15:30|393.3|389.2|393.57|389.47|393.61|389.51|393.3|389.2|31
1638036940000|2021-11-27 18:15:40|393.6|389.5|393.47|389.37|393.63|389.53|393.47|389.37|15
1638036950000|2021-11-27 18:15:50|393.46|389.36|393.48|389.38|393.49|389.39|393.44|389.34|11
1638036960000|2021-11-27 18:16:00|393.47|389.37|393.34|389.24|393.47|389.37|393.33|389.23|17
1638036970000|2021-11-27 18:16:10|393.35|389.25|393.34|389.24|393.37|389.27|393.34|389.24|4
1638036980000|2021-11-27 18:16:20|393.37|389.27|393.35|389.25|393.38|389.28|393.34|389.24|14
1638036990000|2021-11-27 18:16:30|393.36|389.26|393.37|389.27|393.41|389.31|393.36|389.26|8
1638037000000|2021-11-27 18:16:40|393.36|389.26|393.32|389.22|393.37|389.27|393.32|389.22|9
1638037010000|2021-11-27 18:16:50|393.31|389.21|393.21|389.11|393.31|389.21|393.21|389.11|5
1638037020000|2021-11-27 18:17:00|393.2|389.1|393.07|388.97|393.2|389.1|393.05|388.95|19
1638037030000|2021-11-27 18:17:10|393.08|388.98|392.99|388.89|393.08|388.98|392.99|388.89|8
1638037040000|2021-11-27 18:17:20|393|388.9|392.97|388.87|393|388.9|392.95|388.85|6
1638037050000|2021-11-27 18:17:30|392.95|388.85|392.95|388.85|392.97|388.87|392.95|388.85|7
1638037060000|2021-11-27 18:17:40|392.96|388.86|392.91|388.81|393.04|388.94|392.91|388.81|16
1638037070000|2021-11-27 18:17:50|392.9|388.8|392.92|388.82|392.92|388.82|392.9|388.8|2
1638037080000|2021-11-27 18:18:00|392.9|388.8|392.58|388.48|392.9|388.8|392.58|388.48|19
1638037090000|2021-11-27 18:18:10|392.59|388.49|392.6|388.5|392.61|388.51|392.53|388.43|21
1638037100000|2021-11-27 18:18:20|392.61|388.51|392.65|388.55|392.65|388.55|392.61|388.51|8
1638037110000|2021-11-27 18:18:30|392.67|388.57|392.62|388.52|392.67|388.57|392.62|388.52|6
1638037120000|2021-11-27 18:18:40|392.61|388.51|392.63|388.53|392.72|388.62|392.61|388.51|13
1638037130000|2021-11-27 18:18:50|392.62|388.52|392.55|388.45|392.62|388.52|392.55|388.45|12
1638037140000|2021-11-27 18:19:00|392.56|388.46|392.57|388.47|392.6|388.5|392.54|388.44|13
1638037150000|2021-11-27 18:19:10|392.5|388.4|392.5|388.4|392.52|388.42|392.48|388.38|11
1638037160000|2021-11-27 18:19:20|392.51|388.41|392.56|388.46|392.64|388.54|392.48|388.38|26
1638037170000|2021-11-27 18:19:30|392.57|388.47|392.64|388.54|392.64|388.54|392.55|388.45|15
1638037180000|2021-11-27 18:19:40|392.63|388.53|392.63|388.53|392.64|388.54|392.63|388.53|3
1638037190000|2021-11-27 18:19:50|392.64|388.54|392.59|388.49|392.64|388.54|392.57|388.47|13
1638037200000|2021-11-27 18:20:00|392.58|388.48|392.64|388.54|392.69|388.59|392.57|388.47|21
1638037210000|2021-11-27 18:20:10|392.65|388.55|392.75|388.65|392.75|388.65|392.64|388.54|10
1638037220000|2021-11-27 18:20:20|392.76|388.66|392.76|388.66|392.76|388.66|392.76|388.66|1
1638037230000|2021-11-27 18:20:30|392.75|388.65|392.85|388.75|392.86|388.76|392.75|388.65|12
1638037240000|2021-11-27 18:20:40|392.84|388.74|392.82|388.72|392.84|388.74|392.82|388.72|5
1638037250000|2021-11-27 18:20:50|392.8|388.7|392.74|388.64|392.81|388.71|392.7|388.6|11
1638037260000|2021-11-27 18:21:00|392.75|388.65|392.73|388.63|392.77|388.67|392.68|388.58|7
1638037270000|2021-11-27 18:21:10|392.75|388.65|392.85|388.75|392.86|388.76|392.73|388.63|12
1638037280000|2021-11-27 18:21:20|392.84|388.74|392.84|388.74|392.86|388.76|392.82|388.72|8
1638037290000|2021-11-27 18:21:30|392.83|388.73|392.89|388.79|392.89|388.79|392.81|388.71|14
1638037300000|2021-11-27 18:21:40|392.88|388.78|392.94|388.84|392.94|388.84|392.88|388.78|11
1638037310000|2021-11-27 18:21:50|392.95|388.85|392.93|388.83|392.95|388.85|392.93|388.83|5
1638037320000|2021-11-27 18:22:00|392.92|388.82|392.88|388.78|392.94|388.84|392.86|388.76|19
1638037330000|2021-11-27 18:22:10|392.87|388.77|392.88|388.78|392.89|388.79|392.86|388.76|7
1638037340000|2021-11-27 18:22:20|392.87|388.77|392.9|388.8|392.9|388.8|392.86|388.76|6
1638037350000|2021-11-27 18:22:30|392.89|388.79|392.89|388.79|392.91|388.81|392.89|388.79|5
1638037360000|2021-11-27 18:22:40|392.91|388.81|393.13|389.03|393.15|389.05|392.91|388.81|13
1638037370000|2021-11-27 18:22:50|393.14|389.04|393.14|389.04|393.16|389.06|393.13|389.03|9
1638037380000|2021-11-27 18:23:00|393.13|389.03|393.09|388.99|393.14|389.04|393.09|388.99|7
1638037390000|2021-11-27 18:23:10|393.07|388.97|392.94|388.84|393.07|388.97|392.94|388.84|9
1638037400000|2021-11-27 18:23:20|392.96|388.86|393.09|388.99|393.09|388.99|392.96|388.86|11
1638037410000|2021-11-27 18:23:30|393.08|388.98|393.09|388.99|393.12|389.02|393.08|388.98|12
1638037420000|2021-11-27 18:23:40|393.08|388.98|393.1|389|393.1|389|393.08|388.98|5
1638037430000|2021-11-27 18:23:50|393.08|388.98|393.05|388.95|393.08|388.98|393.02|388.92|9
1638037440000|2021-11-27 18:24:00|393.03|388.93|392.84|388.74|393.03|388.93|392.82|388.72|11
1638037450000|2021-11-27 18:24:10|392.82|388.72|392.82|388.72|392.86|388.76|392.8|388.7|8
1638037460000|2021-11-27 18:24:20|392.81|388.71|392.57|388.47|392.81|388.71|392.55|388.45|13
1638037470000|2021-11-27 18:24:30|392.58|388.48|392.58|388.48|392.58|388.48|392.58|388.48|1
1638037480000|2021-11-27 18:24:40|392.57|388.47|392.57|388.47|392.57|388.47|392.57|388.47|1
1638037490000|2021-11-27 18:24:50|392.56|388.46|392.56|388.46|392.56|388.46|392.56|388.46|1
1638037500000|2021-11-27 18:25:00|392.57|388.47|392.63|388.53|392.66|388.56|392.56|388.46|16
1638037510000|2021-11-27 18:25:10|392.61|388.51|392.64|388.54|392.64|388.54|392.56|388.46|11
1638037520000|2021-11-27 18:25:20|392.65|388.55|392.65|388.55|392.65|388.55|392.65|388.55|1
1638037530000|2021-11-27 18:25:30|392.66|388.56|392.8|388.7|392.83|388.73|392.63|388.53|19
1638037540000|2021-11-27 18:25:40|392.86|388.76|392.78|388.68|392.95|388.85|392.78|388.68|21
1638037550000|2021-11-27 18:25:50|392.77|388.67|392.77|388.67|392.78|388.68|392.77|388.67|3
1638037560000|2021-11-27 18:26:00|392.78|388.68|392.73|388.63|392.8|388.7|392.72|388.62|8
1638037570000|2021-11-27 18:26:10|392.75|388.65|392.75|388.65|392.76|388.66|392.75|388.65|3
1638037580000|2021-11-27 18:26:20|392.74|388.64|392.91|388.81|392.92|388.82|392.74|388.64|16
1638037590000|2021-11-27 18:26:30|392.93|388.83|392.89|388.79|392.96|388.86|392.89|388.79|18
1638037610000|2021-11-27 18:26:50|392.92|388.82|392.92|388.82|392.92|388.82|392.9|388.8|3
1638037620000|2021-11-27 18:27:00|392.93|388.83|393|388.9|393|388.9|392.92|388.82|8
1638037630000|2021-11-27 18:27:10|393.01|388.91|392.94|388.84|393.01|388.91|392.94|388.84|8
1638037640000|2021-11-27 18:27:20|392.93|388.83|392.91|388.81|392.94|388.84|392.91|388.81|4
1638037650000|2021-11-27 18:27:30|392.9|388.8|392.88|388.78|392.91|388.81|392.88|388.78|7
1638037660000|2021-11-27 18:27:40|392.93|388.83|392.96|388.86|392.96|388.86|392.88|388.78|10
1638037670000|2021-11-27 18:27:50|392.95|388.85|392.97|388.87|392.97|388.87|392.95|388.85|3
1638037680000|2021-11-27 18:28:00|392.96|388.86|392.97|388.87|392.98|388.88|392.96|388.86|4
1638037700000|2021-11-27 18:28:20|392.99|388.89|393.07|388.97|393.07|388.97|392.99|388.89|9
1638037710000|2021-11-27 18:28:30|393.06|388.96|393.05|388.95|393.06|388.96|393.05|388.95|2
1638037720000|2021-11-27 18:28:40|393.06|388.96|393.05|388.95|393.07|388.97|393.05|388.95|6
1638037730000|2021-11-27 18:28:50|393.08|388.98|393.12|389.02|393.12|389.02|393.07|388.97|9
1638037740000|2021-11-27 18:29:00|393.13|389.03|393.12|389.02|393.13|389.03|393.12|389.02|4
1638037750000|2021-11-27 18:29:10|393.13|389.03|393.06|388.96|393.15|389.05|393.06|388.96|8
1638037760000|2021-11-27 18:29:20|393.07|388.97|393.1|389|393.15|389.05|393.06|388.96|9
1638037770000|2021-11-27 18:29:30|393.08|388.98|393.13|389.03|393.13|389.03|393.08|388.98|9
1638037780000|2021-11-27 18:29:40|393.12|389.02|393.18|389.08|393.2|389.1|393.06|388.96|7
1638037790000|2021-11-27 18:29:50|393.16|389.06|393.2|389.1|393.2|389.1|393.16|389.06|2
1638037800000|2021-11-27 18:30:00|393.18|389.08|393.18|389.08|393.18|389.08|393.18|389.08|1
1638037810000|2021-11-27 18:30:10|393.17|389.07|392.95|388.85|393.17|389.07|392.84|388.74|23
1638037820000|2021-11-27 18:30:20|392.94|388.84|392.63|388.53|392.94|388.84|392.63|388.53|25
1638037830000|2021-11-27 18:30:30|392.62|388.52|392.59|388.49|392.63|388.53|392.59|388.49|13
1638037840000|2021-11-27 18:30:40|392.53|388.43|392.53|388.43|392.55|388.45|392.5|388.4|13
1638037850000|2021-11-27 18:30:50|392.55|388.45|392.56|388.46|392.56|388.46|392.54|388.44|5
1638037860000|2021-11-27 18:31:00|392.55|388.45|392.58|388.48|392.58|388.48|392.54|388.44|11
1638037870000|2021-11-27 18:31:10|392.59|388.49|392.73|388.63|392.75|388.65|392.59|388.49|11
1638037880000|2021-11-27 18:31:20|392.74|388.64|392.78|388.68|392.81|388.71|392.73|388.63|8
1638037890000|2021-11-27 18:31:30|392.82|388.72|392.93|388.83|392.95|388.85|392.8|388.7|15
1638037900000|2021-11-27 18:31:40|392.91|388.81|393.03|388.93|393.09|388.99|392.91|388.81|17
1638037910000|2021-11-27 18:31:50|393.05|388.95|393.13|389.03|393.13|389.03|393.05|388.95|6
1638037920000|2021-11-27 18:32:00|393.12|389.02|393.05|388.95|393.13|389.03|393.05|388.95|10
1638037930000|2021-11-27 18:32:10|393.06|388.96|392.86|388.76|393.08|388.98|392.86|388.76|18
1638037940000|2021-11-27 18:32:20|392.85|388.75|392.75|388.65|392.85|388.75|392.75|388.65|11
1638037950000|2021-11-27 18:32:30|392.76|388.66|392.85|388.75|392.86|388.76|392.74|388.64|8
1638037960000|2021-11-27 18:32:40|392.84|388.74|392.81|388.71|392.84|388.74|392.8|388.7|5
1638037970000|2021-11-27 18:32:50|392.8|388.7|392.87|388.77|392.89|388.79|392.8|388.7|8
1638037980000|2021-11-27 18:33:00|392.89|388.79|392.88|388.78|392.91|388.81|392.85|388.75|10
1638037990000|2021-11-27 18:33:10|392.87|388.77|392.76|388.66|392.87|388.77|392.75|388.65|15
1638038000000|2021-11-27 18:33:20|392.77|388.67|392.76|388.66|392.8|388.7|392.75|388.65|15
1638038010000|2021-11-27 18:33:30|392.77|388.67|392.85|388.75|392.89|388.79|392.75|388.65|10
1638038020000|2021-11-27 18:33:40|392.84|388.74|392.9|388.8|392.92|388.82|392.84|388.74|8
1638038030000|2021-11-27 18:33:50|392.89|388.79|392.89|388.79|392.9|388.8|392.89|388.79|5
1638038040000|2021-11-27 18:34:00|392.88|388.78|392.86|388.76|392.9|388.8|392.86|388.76|7
1638038050000|2021-11-27 18:34:10|392.87|388.77|392.87|388.77|392.87|388.77|392.87|388.77|1
1638038060000|2021-11-27 18:34:20|392.95|388.85|392.92|388.82|392.97|388.87|392.92|388.82|7
1638038070000|2021-11-27 18:34:30|392.93|388.83|392.94|388.84|392.95|388.85|392.92|388.82|10
1638038080000|2021-11-27 18:34:40|392.93|388.83|393|388.9|393.04|388.94|392.93|388.83|10
1638038090000|2021-11-27 18:34:50|393.1|389|393.05|388.95|393.1|389|393.04|388.94|7
1638038100000|2021-11-27 18:35:00|393.06|388.96|392.93|388.83|393.07|388.97|392.93|388.83|11
1638038110000|2021-11-27 18:35:10|392.92|388.82|392.93|388.83|392.94|388.84|392.92|388.82|4
1638038120000|2021-11-27 18:35:20|392.92|388.82|392.85|388.75|392.92|388.82|392.84|388.74|11
1638038130000|2021-11-27 18:35:30|392.83|388.73|392.81|388.71|392.83|388.73|392.8|388.7|4
1638038140000|2021-11-27 18:35:40|392.8|388.7|392.91|388.81|392.91|388.81|392.79|388.69|15
1638038150000|2021-11-27 18:35:50|392.95|388.85|392.95|388.85|392.95|388.85|392.91|388.81|5
1638038160000|2021-11-27 18:36:00|392.96|388.86|392.95|388.85|392.96|388.86|392.94|388.84|7
1638038170000|2021-11-27 18:36:10|392.93|388.83|392.88|388.78|392.93|388.83|392.87|388.77|16
1638038180000|2021-11-27 18:36:20|392.9|388.8|392.89|388.79|392.9|388.8|392.88|388.78|4
1638038190000|2021-11-27 18:36:30|392.87|388.77|392.87|388.77|392.88|388.78|392.86|388.76|7
1638038200000|2021-11-27 18:36:40|392.88|388.78|392.96|388.86|392.96|388.86|392.87|388.77|12
1638038210000|2021-11-27 18:36:50|392.99|388.89|393|388.9|393|388.9|392.99|388.89|6
1638038220000|2021-11-27 18:37:00|392.99|388.89|393.04|388.94|393.04|388.94|392.99|388.89|5
1638038230000|2021-11-27 18:37:10|393.02|388.92|393|388.9|393.02|388.92|392.98|388.88|11
1638038240000|2021-11-27 18:37:20|392.99|388.89|392.99|388.89|392.99|388.89|392.95|388.85|10
1638038250000|2021-11-27 18:37:30|392.98|388.88|392.97|388.87|392.98|388.88|392.97|388.87|2
1638038270000|2021-11-27 18:37:50|392.98|388.88|392.64|388.54|392.98|388.88|392.64|388.54|25
1638038280000|2021-11-27 18:38:00|392.6|388.5|392.5|388.4|392.6|388.5|392.5|388.4|15
1638038290000|2021-11-27 18:38:10|392.49|388.39|392.47|388.37|392.5|388.4|392.47|388.37|7
1638038300000|2021-11-27 18:38:20|392.48|388.38|392.49|388.39|392.49|388.39|392.48|388.38|2
1638038310000|2021-11-27 18:38:30|392.48|388.38|392.41|388.31|392.48|388.38|392.41|388.31|13
1638038320000|2021-11-27 18:38:40|392.4|388.3|392.4|388.3|392.4|388.3|392.4|388.3|1
1638038330000|2021-11-27 18:38:50|392.34|388.24|392.34|388.24|392.35|388.25|392.34|388.24|5
1638038340000|2021-11-27 18:39:00|392.35|388.25|392.35|388.25|392.36|388.26|392.35|388.25|3
1638038360000|2021-11-27 18:39:20|392.36|388.26|392.51|388.41|392.52|388.42|392.35|388.25|20
1638038370000|2021-11-27 18:39:30|392.5|388.4|392.55|388.45|392.57|388.47|392.48|388.38|12
1638038380000|2021-11-27 18:39:40|392.59|388.49|392.56|388.46|392.62|388.52|392.56|388.46|6
1638038390000|2021-11-27 18:39:50|392.55|388.45|392.58|388.48|392.58|388.48|392.54|388.44|4
1638038400000|2021-11-27 18:40:00|392.57|388.47|392.57|388.47|392.59|388.49|392.56|388.46|8
1638038410000|2021-11-27 18:40:10|392.58|388.48|392.58|388.48|392.59|388.49|392.55|388.45|8
1638038420000|2021-11-27 18:40:20|392.56|388.46|392.65|388.55|392.65|388.55|392.55|388.45|11
1638038430000|2021-11-27 18:40:30|392.64|388.54|392.71|388.61|392.71|388.61|392.64|388.54|6
1638038440000|2021-11-27 18:40:40|392.74|388.64|392.82|388.72|392.82|388.72|392.73|388.63|7
1638038450000|2021-11-27 18:40:50|392.8|388.7|392.78|388.68|392.8|388.7|392.78|388.68|3
1638038460000|2021-11-27 18:41:00|392.77|388.67|392.71|388.61|392.77|388.67|392.71|388.61|12
1638038470000|2021-11-27 18:41:10|392.72|388.62|392.74|388.64|392.74|388.64|392.72|388.62|2
1638038490000|2021-11-27 18:41:30|392.72|388.62|392.69|388.59|392.74|388.64|392.69|388.59|12
1638038500000|2021-11-27 18:41:40|392.71|388.61|392.71|388.61|392.72|388.62|392.69|388.59|5
1638038510000|2021-11-27 18:41:50|392.7|388.6|392.7|388.6|392.7|388.6|392.67|388.57|6
1638038520000|2021-11-27 18:42:00|392.71|388.61|392.76|388.66|392.76|388.66|392.71|388.61|3
1638038530000|2021-11-27 18:42:10|392.75|388.65|392.75|388.65|392.75|388.65|392.75|388.65|1
1638038540000|2021-11-27 18:42:20|392.76|388.66|392.76|388.66|392.8|388.7|392.7|388.6|10
1638038550000|2021-11-27 18:42:30|392.78|388.68|392.8|388.7|392.8|388.7|392.78|388.68|2
1638038560000|2021-11-27 18:42:40|392.78|388.68|392.83|388.73|392.84|388.74|392.78|388.68|4
1638038570000|2021-11-27 18:42:50|392.82|388.72|392.82|388.72|392.82|388.72|392.82|388.72|1
1638038580000|2021-11-27 18:43:00|392.81|388.71|392.82|388.72|392.82|388.72|392.81|388.71|2
1638038590000|2021-11-27 18:43:10|392.81|388.71|392.87|388.77|392.87|388.77|392.81|388.71|3
1638038600000|2021-11-27 18:43:20|392.89|388.79|393.02|388.92|393.02|388.92|392.89|388.79|13
1638038610000|2021-11-27 18:43:30|393.04|388.94|393.04|388.94|393.05|388.95|393.04|388.94|3
1638038620000|2021-11-27 18:43:40|393.03|388.93|393.15|389.05|393.15|389.05|393.02|388.92|9
1638038630000|2021-11-27 18:43:50|393.2|389.1|393.21|389.11|393.22|389.12|393.2|389.1|8
1638038640000|2021-11-27 18:44:00|393.2|389.1|393.19|389.09|393.22|389.12|393.18|389.08|12
1638038650000|2021-11-27 18:44:10|393.2|389.1|393.24|389.14|393.24|389.14|393.18|389.08|12
1638038660000|2021-11-27 18:44:20|393.23|389.13|393.47|389.37|393.49|389.39|393.23|389.13|20
1638038670000|2021-11-27 18:44:30|393.52|389.42|393.48|389.38|393.57|389.47|393.46|389.36|22
1638038680000|2021-11-27 18:44:40|393.46|389.36|393.64|389.54|393.64|389.54|393.45|389.35|17
1638038690000|2021-11-27 18:44:50|393.62|389.52|393.52|389.42|393.64|389.54|393.52|389.42|19
1638038700000|2021-11-27 18:45:00|393.51|389.41|393.43|389.33|393.52|389.42|393.43|389.33|12
1638038710000|2021-11-27 18:45:10|393.44|389.34|393.45|389.35|393.47|389.37|393.43|389.33|5
1638038720000|2021-11-27 18:45:20|393.44|389.34|393.45|389.35|393.45|389.35|393.43|389.33|7
1638038730000|2021-11-27 18:45:30|393.42|389.32|393.42|389.32|393.43|389.33|393.42|389.32|3
1638038740000|2021-11-27 18:45:40|393.45|389.35|393.47|389.37|393.49|389.39|393.44|389.34|9
1638038750000|2021-11-27 18:45:50|393.48|389.38|393.49|389.39|393.49|389.39|393.45|389.35|16
1638038760000|2021-11-27 18:46:00|393.48|389.38|393.44|389.34|393.5|389.4|393.42|389.32|14
1638038770000|2021-11-27 18:46:10|393.45|389.35|393.49|389.39|393.49|389.39|393.44|389.34|7
1638038780000|2021-11-27 18:46:20|393.48|389.38|393.48|389.38|393.49|389.39|393.47|389.37|5
1638038790000|2021-11-27 18:46:30|393.47|389.37|393.48|389.38|393.48|389.38|393.43|389.33|9
1638038800000|2021-11-27 18:46:40|393.47|389.37|393.48|389.38|393.49|389.39|393.46|389.36|7
1638038810000|2021-11-27 18:46:50|393.49|389.39|393.49|389.39|393.5|389.4|393.48|389.38|7
1638038820000|2021-11-27 18:47:00|393.5|389.4|393.51|389.41|393.51|389.41|393.5|389.4|4
1638038830000|2021-11-27 18:47:10|393.5|389.4|393.45|389.35|393.5|389.4|393.41|389.31|13
1638038840000|2021-11-27 18:47:20|393.46|389.36|393.51|389.41|393.51|389.41|393.46|389.36|15
1638038850000|2021-11-27 18:47:30|393.49|389.39|393.57|389.47|393.59|389.49|393.49|389.39|11
1638038860000|2021-11-27 18:47:40|393.59|389.49|393.66|389.56|393.68|389.58|393.59|389.49|17
1638038870000|2021-11-27 18:47:50|393.68|389.58|393.75|389.65|393.75|389.65|393.64|389.54|17
1638038880000|2021-11-27 18:48:00|393.76|389.66|393.66|389.56|393.77|389.67|393.66|389.56|15
1638038890000|2021-11-27 18:48:10|393.67|389.57|393.68|389.58|393.71|389.61|393.66|389.56|6
1638038900000|2021-11-27 18:48:20|393.7|389.6|393.66|389.56|393.74|389.64|393.62|389.52|11
1638038910000|2021-11-27 18:48:30|393.68|389.58|393.54|389.44|393.68|389.58|393.52|389.42|21
1638038920000|2021-11-27 18:48:40|393.53|389.43|393.39|389.29|393.53|389.43|393.37|389.27|17
1638038930000|2021-11-27 18:48:50|393.38|389.28|393.35|389.25|393.38|389.28|393.35|389.25|4
1638038940000|2021-11-27 18:49:00|393.36|389.26|393.32|389.22|393.36|389.26|393.29|389.19|12
1638038950000|2021-11-27 18:49:10|393.31|389.21|393.07|388.97|393.32|389.22|393.06|388.96|22
1638038960000|2021-11-27 18:49:20|393.06|388.96|393.07|388.97|393.08|388.98|393.02|388.92|7
1638038970000|2021-11-27 18:49:30|393.1|389|392.84|388.74|393.1|389|392.84|388.74|15
1638038980000|2021-11-27 18:49:40|392.85|388.75|392.78|388.68|392.9|388.8|392.77|388.67|14
1638038990000|2021-11-27 18:49:50|392.8|388.7|392.67|388.57|392.8|388.7|392.66|388.56|8
1638039000000|2021-11-27 18:50:00|392.66|388.56|392.63|388.53|392.67|388.57|392.63|388.53|7
1638039010000|2021-11-27 18:50:10|392.65|388.55|392.6|388.5|392.66|388.56|392.6|388.5|7
1638039020000|2021-11-27 18:50:20|392.61|388.51|392.6|388.5|392.61|388.51|392.6|388.5|2
1638039030000|2021-11-27 18:50:30|392.59|388.49|392.41|388.31|392.59|388.49|392.41|388.31|11
1638039040000|2021-11-27 18:50:40|392.36|388.26|392.01|387.91|392.36|388.26|391.95|387.85|21
1638039050000|2021-11-27 18:50:50|392.02|387.92|392|387.9|392.07|387.97|391.97|387.87|21
1638039060000|2021-11-27 18:51:00|391.97|387.87|391.96|387.86|391.97|387.87|391.91|387.81|18
1638039070000|2021-11-27 18:51:10|391.95|387.85|392.34|388.24|392.35|388.25|391.95|387.85|24
1638039080000|2021-11-27 18:51:20|392.33|388.23|392.34|388.24|392.36|388.26|392.33|388.23|7
1638039090000|2021-11-27 18:51:30|392.33|388.23|392.61|388.51|392.67|388.57|392.33|388.23|20
1638039100000|2021-11-27 18:51:40|392.64|388.54|392.59|388.49|392.64|388.54|392.59|388.49|5
1638039110000|2021-11-27 18:51:50|392.58|388.48|392.67|388.57|392.67|388.57|392.58|388.48|3
1638039120000|2021-11-27 18:52:00|392.68|388.58|392.54|388.44|392.7|388.6|392.54|388.44|11
1638039130000|2021-11-27 18:52:10|392.59|388.49|392.54|388.44|392.59|388.49|392.54|388.44|6
1638039140000|2021-11-27 18:52:20|392.53|388.43|392.56|388.46|392.56|388.46|392.52|388.42|11
1638039150000|2021-11-27 18:52:30|392.55|388.45|392.54|388.44|392.55|388.45|392.54|388.44|2
1638039160000|2021-11-27 18:52:40|392.56|388.46|392.7|388.6|392.7|388.6|392.56|388.46|7
1638039170000|2021-11-27 18:52:50|392.68|388.58|392.66|388.56|392.68|388.58|392.65|388.55|4
1638039180000|2021-11-27 18:53:00|392.73|388.63|392.7|388.6|392.73|388.63|392.67|388.57|5
1638039190000|2021-11-27 18:53:10|392.69|388.59|392.58|388.48|392.69|388.59|392.58|388.48|9
1638039200000|2021-11-27 18:53:20|392.56|388.46|392.6|388.5|392.6|388.5|392.55|388.45|7
1638039210000|2021-11-27 18:53:30|392.61|388.51|392.64|388.54|392.65|388.55|392.61|388.51|5
1638039230000|2021-11-27 18:53:50|392.65|388.55|392.55|388.45|392.66|388.56|392.55|388.45|5
1638039240000|2021-11-27 18:54:00|392.57|388.47|392.65|388.55|392.65|388.55|392.57|388.47|2
1638039250000|2021-11-27 18:54:10|392.61|388.51|392.59|388.49|392.61|388.51|392.59|388.49|5
1638039260000|2021-11-27 18:54:20|392.6|388.5|392.6|388.5|392.6|388.5|392.6|388.5|1
1638039270000|2021-11-27 18:54:30|392.61|388.51|392.62|388.52|392.62|388.52|392.6|388.5|3
1638039280000|2021-11-27 18:54:40|392.6|388.5|392.57|388.47|392.6|388.5|392.57|388.47|7
1638039290000|2021-11-27 18:54:50|392.58|388.48|392.6|388.5|392.61|388.51|392.58|388.48|6
1638039300000|2021-11-27 18:55:00|392.59|388.49|392.57|388.47|392.62|388.52|392.57|388.47|13
1638039310000|2021-11-27 18:55:10|392.61|388.51|392.62|388.52|392.62|388.52|392.61|388.51|8
1638039320000|2021-11-27 18:55:20|392.65|388.55|392.65|388.55|392.65|388.55|392.65|388.55|1
1638039330000|2021-11-27 18:55:30|392.67|388.57|392.71|388.61|392.73|388.63|392.67|388.57|8
1638039340000|2021-11-27 18:55:40|392.78|388.68|393|388.9|393.03|388.93|392.77|388.67|22
1638039350000|2021-11-27 18:55:50|393.07|388.97|393.06|388.96|393.1|389|393.06|388.96|19
1638039360000|2021-11-27 18:56:00|393.07|388.97|393.03|388.93|393.07|388.97|393.03|388.93|6
1638039370000|2021-11-27 18:56:10|393.04|388.94|393.06|388.96|393.06|388.96|393.03|388.93|4
1638039380000|2021-11-27 18:56:20|393.07|388.97|393.05|388.95|393.07|388.97|393.02|388.92|9
1638039390000|2021-11-27 18:56:30|393.06|388.96|393.16|389.06|393.17|389.07|393.05|388.95|8
1638039400000|2021-11-27 18:56:40|393.17|389.07|393.26|389.16|393.26|389.16|393.15|389.05|9
1638039410000|2021-11-27 18:56:50|393.27|389.17|393.25|389.15|393.27|389.17|393.24|389.14|6
1638039420000|2021-11-27 18:57:00|393.24|389.14|393.19|389.09|393.28|389.18|393.05|388.95|18
1638039430000|2021-11-27 18:57:10|393.16|389.06|393.18|389.08|393.19|389.09|393.16|389.06|4
1638039440000|2021-11-27 18:57:20|393.19|389.09|393.19|389.09|393.2|389.1|393.19|389.09|3
1638039450000|2021-11-27 18:57:30|393.18|389.08|393.24|389.14|393.25|389.15|393.18|389.08|6
1638039460000|2021-11-27 18:57:40|393.22|389.12|393.28|389.18|393.35|389.25|393.22|389.12|9
1638039470000|2021-11-27 18:57:50|393.29|389.19|393.29|389.19|393.29|389.19|393.29|389.19|1
1638039480000|2021-11-27 18:58:00|393.28|389.18|393.32|389.22|393.33|389.23|393.28|389.18|7
1638039490000|2021-11-27 18:58:10|393.31|389.21|393.33|389.23|393.33|389.23|393.31|389.21|2
1638039500000|2021-11-27 18:58:20|393.32|389.22|393.27|389.17|393.33|389.23|393.26|389.16|12
1638039510000|2021-11-27 18:58:30|393.25|389.15|393.23|389.13|393.25|389.15|393.21|389.11|5
1638039520000|2021-11-27 18:58:40|393.22|389.12|393.25|389.15|393.25|389.15|393.22|389.12|2
1638039530000|2021-11-27 18:58:50|393.26|389.16|393.33|389.23|393.33|389.23|393.25|389.15|14
1638039540000|2021-11-27 18:59:00|393.31|389.21|393.38|389.28|393.39|389.29|393.31|389.21|14
1638039550000|2021-11-27 18:59:10|393.37|389.27|393.2|389.1|393.37|389.27|393.2|389.1|19
1638039560000|2021-11-27 18:59:20|393.21|389.11|393.13|389.03|393.21|389.11|393.13|389.03|7
1638039570000|2021-11-27 18:59:30|393.12|389.02|393.05|388.95|393.12|389.02|393.02|388.92|9
1638039580000|2021-11-27 18:59:40|393.06|388.96|393.17|389.07|393.2|389.1|393.06|388.96|8
1638039590000|2021-11-27 18:59:50|393.21|389.11|393.26|389.16|393.26|389.16|393.21|389.11|4
1638039600000|2021-11-27 19:00:00|393.25|389.15|393.18|389.08|393.26|389.16|393.17|389.07|15
1638039610000|2021-11-27 19:00:10|393.21|389.11|393.38|389.28|393.38|389.28|393.18|389.08|12
1638039620000|2021-11-27 19:00:20|393.37|389.27|393.42|389.32|393.43|389.33|393.37|389.27|4
1638039630000|2021-11-27 19:00:30|393.41|389.31|393.27|389.17|393.41|389.31|393.27|389.17|14
1638039640000|2021-11-27 19:00:40|393.32|389.22|393.27|389.17|393.32|389.22|393.26|389.16|17
1638039650000|2021-11-27 19:00:50|393.28|389.18|393.28|389.18|393.28|389.18|393.27|389.17|3
1638039660000|2021-11-27 19:01:00|393.22|389.12|393.01|388.91|393.22|389.12|392.99|388.89|14
1638039670000|2021-11-27 19:01:10|393.03|388.93|393.02|388.92|393.04|388.94|393|388.9|9
1638039680000|2021-11-27 19:01:20|393.03|388.93|393.01|388.91|393.06|388.96|393.01|388.91|7
1638039690000|2021-11-27 19:01:30|393|388.9|392.99|388.89|393.01|388.91|392.99|388.89|4
1638039700000|2021-11-27 19:01:40|393|388.9|393.01|388.91|393.01|388.91|393|388.9|4
1638039710000|2021-11-27 19:01:50|393|388.9|392.85|388.75|393|388.9|392.85|388.75|9
1638039720000|2021-11-27 19:02:00|392.84|388.74|392.43|388.33|392.84|388.74|392.41|388.31|16
1638039730000|2021-11-27 19:02:10|392.23|388.13|392.41|388.31|392.49|388.39|392.21|388.11|20
1638039740000|2021-11-27 19:02:20|392.43|388.33|392.45|388.35|392.46|388.36|392.38|388.28|12
1638039750000|2021-11-27 19:02:30|392.44|388.34|392.44|388.34|392.45|388.35|392.44|388.34|3
1638039760000|2021-11-27 19:02:40|392.46|388.36|392.31|388.21|392.46|388.36|392.31|388.21|9
1638039770000|2021-11-27 19:02:50|392.32|388.22|392.33|388.23|392.33|388.23|392.32|388.22|2
1638039780000|2021-11-27 19:03:00|392.24|388.14|392.26|388.16|392.29|388.19|392.23|388.13|13
1638039790000|2021-11-27 19:03:10|392.27|388.17|392.35|388.25|392.35|388.25|392.21|388.11|16
1638039800000|2021-11-27 19:03:20|392.33|388.23|392.5|388.4|392.53|388.43|392.33|388.23|20
1638039810000|2021-11-27 19:03:30|392.51|388.41|392.49|388.39|392.51|388.41|392.46|388.36|11
1638039820000|2021-11-27 19:03:40|392.48|388.38|392.49|388.39|392.49|388.39|392.48|388.38|6
1638039830000|2021-11-27 19:03:50|392.48|388.38|392.49|388.39|392.49|388.39|392.47|388.37|4
1638039840000|2021-11-27 19:04:00|392.5|388.4|392.43|388.33|392.51|388.41|392.43|388.33|5
1638039850000|2021-11-27 19:04:10|392.5|388.4|392.45|388.35|392.51|388.41|392.45|388.35|8
1638039860000|2021-11-27 19:04:20|392.47|388.37|392.47|388.37|392.47|388.37|392.45|388.35|7
1638039870000|2021-11-27 19:04:30|392.46|388.36|392.54|388.44|392.54|388.44|392.46|388.36|9
1638039880000|2021-11-27 19:04:40|392.53|388.43|392.56|388.46|392.56|388.46|392.53|388.43|2
1638039890000|2021-11-27 19:04:50|392.55|388.45|392.64|388.54|392.65|388.55|392.54|388.44|15
1638039900000|2021-11-27 19:05:00|392.7|388.6|392.7|388.6|392.7|388.6|392.7|388.6|1
1638039910000|2021-11-27 19:05:10|392.75|388.65|392.77|388.67|392.78|388.68|392.75|388.65|3
1638039920000|2021-11-27 19:05:20|392.85|388.75|392.86|388.76|392.86|388.76|392.85|388.75|4
1638039940000|2021-11-27 19:05:40|392.85|388.75|392.85|388.75|392.85|388.75|392.85|388.75|1
1638039950000|2021-11-27 19:05:50|392.86|388.76|392.87|388.77|392.87|388.77|392.85|388.75|9
1638039960000|2021-11-27 19:06:00|392.88|388.78|392.88|388.78|392.88|388.78|392.88|388.78|1
1638039970000|2021-11-27 19:06:10|392.87|388.77|392.84|388.74|392.87|388.77|392.84|388.74|4
1638039990000|2021-11-27 19:06:30|392.82|388.72|392.86|388.76|392.88|388.78|392.82|388.72|4
1638040000000|2021-11-27 19:06:40|392.85|388.75|392.92|388.82|392.94|388.84|392.85|388.75|5
1638040010000|2021-11-27 19:06:50|392.97|388.87|393|388.9|393|388.9|392.97|388.87|7
1638040020000|2021-11-27 19:07:00|392.99|388.89|393|388.9|393|388.9|392.99|388.89|4
1638040030000|2021-11-27 19:07:10|392.91|388.81|393.01|388.91|393.01|388.91|392.91|388.81|3
1638040040000|2021-11-27 19:07:20|392.99|388.89|392.99|388.89|393|388.9|392.99|388.89|3
1638040050000|2021-11-27 19:07:30|392.98|388.88|393.09|388.99|393.09|388.99|392.98|388.88|7
1638040060000|2021-11-27 19:07:40|393.17|389.07|393.36|389.26|393.36|389.26|393.16|389.06|9
1638040070000|2021-11-27 19:07:50|393.35|389.25|393.35|389.25|393.35|389.25|393.35|389.25|1
1638040080000|2021-11-27 19:08:00|393.36|389.26|393.37|389.27|393.39|389.29|393.27|389.17|9
1638040090000|2021-11-27 19:08:10|393.34|389.24|393.35|389.25|393.35|389.25|393.34|389.24|2
1638040110000|2021-11-27 19:08:30|393.36|389.26|393.36|389.26|393.36|389.26|393.36|389.26|1
1638040120000|2021-11-27 19:08:40|393.31|389.21|393.32|389.22|393.33|389.23|393.31|389.21|3
1638040130000|2021-11-27 19:08:50|393.33|389.23|393.35|389.25|393.35|389.25|393.33|389.23|3
1638040140000|2021-11-27 19:09:00|393.34|389.24|393.4|389.3|393.47|389.37|393.34|389.24|12
1638040150000|2021-11-27 19:09:10|393.35|389.25|393.24|389.14|393.35|389.25|393.24|389.14|16
1638040160000|2021-11-27 19:09:20|393.25|389.15|393.36|389.26|393.36|389.26|393.24|389.14|9
1638040170000|2021-11-27 19:09:30|393.37|389.27|393.31|389.21|393.37|389.27|393.31|389.21|7
1638040190000|2021-11-27 19:09:50|393.3|389.2|393.28|389.18|393.3|389.2|393.28|389.18|4
1638040200000|2021-11-27 19:10:00|393.26|389.16|393.26|389.16|393.26|389.16|393.26|389.16|1
1638040210000|2021-11-27 19:10:10|393.29|389.19|393.24|389.14|393.29|389.19|393.18|389.08|10
1638040220000|2021-11-27 19:10:20|393.19|389.09|393.15|389.05|393.19|389.09|393.15|389.05|8
1638040230000|2021-11-27 19:10:30|393.14|389.04|393.05|388.95|393.14|389.04|393.03|388.93|12
1638040240000|2021-11-27 19:10:40|393.04|388.94|393|388.9|393.04|388.94|393|388.9|5
1638040250000|2021-11-27 19:10:50|393.01|388.91|392.99|388.89|393.08|388.98|392.95|388.85|10
1638040260000|2021-11-27 19:11:00|392.98|388.88|393.02|388.92|393.03|388.93|392.98|388.88|6
1638040270000|2021-11-27 19:11:10|393.03|388.93|393.12|389.02|393.12|389.02|393.02|388.92|15
1638040280000|2021-11-27 19:11:20|393.16|389.06|393.16|389.06|393.17|389.07|393.15|389.05|5
1638040290000|2021-11-27 19:11:30|393.17|389.07|393.16|389.06|393.17|389.07|393.16|389.06|2
1638040300000|2021-11-27 19:11:40|393.17|389.07|393.32|389.22|393.33|389.23|393.15|389.05|20
1638040310000|2021-11-27 19:11:50|393.31|389.21|393.29|389.19|393.32|389.22|393.29|389.19|9
1638040320000|2021-11-27 19:12:00|393.28|389.18|393.41|389.31|393.42|389.32|393.25|389.15|16
1638040330000|2021-11-27 19:12:10|393.4|389.3|393.39|389.29|393.4|389.3|393.37|389.27|8
1638040340000|2021-11-27 19:12:20|393.4|389.3|393.38|389.28|393.4|389.3|393.38|389.28|3
1638040350000|2021-11-27 19:12:30|393.37|389.27|393.37|389.27|393.37|389.27|393.37|389.27|1
1638040360000|2021-11-27 19:12:40|393.38|389.28|393.33|389.23|393.38|389.28|393.33|389.23|4
1638040370000|2021-11-27 19:12:50|393.34|389.24|393.39|389.29|393.4|389.3|393.34|389.24|6
1638040380000|2021-11-27 19:13:00|393.4|389.3|393.32|389.22|393.4|389.3|393.32|389.22|18
1638040390000|2021-11-27 19:13:10|393.29|389.19|393.28|389.18|393.29|389.19|393.28|389.18|2
1638040400000|2021-11-27 19:13:20|393.32|389.22|393.33|389.23|393.33|389.23|393.3|389.2|9
1638040410000|2021-11-27 19:13:30|393.31|389.21|393.34|389.24|393.37|389.27|393.31|389.21|13
1638040420000|2021-11-27 19:13:40|393.33|389.23|393.34|389.24|393.34|389.24|393.31|389.21|4
1638040430000|2021-11-27 19:13:50|393.33|389.23|393.34|389.24|393.35|389.25|393.32|389.22|7
1638040440000|2021-11-27 19:14:00|393.35|389.25|393.34|389.24|393.35|389.25|393.34|389.24|2
1638040450000|2021-11-27 19:14:10|393.36|389.26|393.35|389.25|393.36|389.26|393.35|389.25|2
1638040460000|2021-11-27 19:14:20|393.41|389.31|393.45|389.35|393.51|389.41|393.39|389.29|19
1638040470000|2021-11-27 19:14:30|393.46|389.36|393.47|389.37|393.47|389.37|393.46|389.36|2
1638040480000|2021-11-27 19:14:40|393.48|389.38|393.23|389.13|393.48|389.38|393.23|389.13|11
1638040490000|2021-11-27 19:14:50|393.24|389.14|393.29|389.19|393.29|389.19|393.22|389.12|7
1638040500000|2021-11-27 19:15:00|393.32|389.22|393.32|389.22|393.37|389.27|393.3|389.2|12
1638040510000|2021-11-27 19:15:10|393.31|389.21|393.3|389.2|393.31|389.21|393.3|389.2|2
1638040520000|2021-11-27 19:15:20|393.31|389.21|393.28|389.18|393.31|389.21|393.26|389.16|9
1638040530000|2021-11-27 19:15:30|393.26|389.16|393.12|389.02|393.26|389.16|393.12|389.02|13
1638040540000|2021-11-27 19:15:40|393.13|389.03|393.07|388.97|393.13|389.03|393.06|388.96|14
1638040550000|2021-11-27 19:15:50|393.06|388.96|393.04|388.94|393.07|388.97|393.03|388.93|5
1638040560000|2021-11-27 19:16:00|393.03|388.93|393.03|388.93|393.04|388.94|393.03|388.93|3
1638040570000|2021-11-27 19:16:10|393.04|388.94|393.01|388.91|393.04|388.94|393.01|388.91|3
1638040580000|2021-11-27 19:16:20|392.93|388.83|392.95|388.85|393.01|388.91|392.93|388.83|6
1638040590000|2021-11-27 19:16:30|392.94|388.84|392.93|388.83|392.94|388.84|392.93|388.83|4
1638040600000|2021-11-27 19:16:40|392.94|388.84|392.93|388.83|392.95|388.85|392.93|388.83|4
1638040610000|2021-11-27 19:16:50|392.94|388.84|392.97|388.87|392.97|388.87|392.92|388.82|4
1638040620000|2021-11-27 19:17:00|392.95|388.85|393.08|388.98|393.09|388.99|392.9|388.8|15
1638040630000|2021-11-27 19:17:10|393.06|388.96|393.07|388.97|393.07|388.97|393.06|388.96|4
1638040640000|2021-11-27 19:17:20|393.06|388.96|393.29|389.19|393.29|389.19|393.06|388.96|10
1638040650000|2021-11-27 19:17:30|393.28|389.18|393.3|389.2|393.48|389.38|393.26|389.16|24
1638040660000|2021-11-27 19:17:40|393.28|389.18|393.16|389.06|393.3|389.2|393.16|389.06|13
1638040670000|2021-11-27 19:17:50|393.15|389.05|393.04|388.94|393.15|389.05|393.04|388.94|6
1638040680000|2021-11-27 19:18:00|393.03|388.93|392.93|388.83|393.03|388.93|392.93|388.83|8
1638040690000|2021-11-27 19:18:10|392.94|388.84|392.95|388.85|392.95|388.85|392.94|388.84|2
1638040700000|2021-11-27 19:18:20|392.94|388.84|392.94|388.84|392.94|388.84|392.94|388.84|1
1638040710000|2021-11-27 19:18:30|392.93|388.83|392.63|388.53|392.94|388.84|392.62|388.52|16
1638040720000|2021-11-27 19:18:40|392.61|388.51|392.62|388.52|392.64|388.54|392.61|388.51|5
1638040730000|2021-11-27 19:18:50|392.44|388.34|392.52|388.42|392.52|388.42|392.43|388.33|9
1638040740000|2021-11-27 19:19:00|392.5|388.4|392.66|388.56|392.66|388.56|392.49|388.39|14
1638040750000|2021-11-27 19:19:10|392.64|388.54|392.71|388.61|392.72|388.62|392.63|388.53|11
1638040760000|2021-11-27 19:19:20|392.7|388.6|392.64|388.54|392.72|388.62|392.57|388.47|11
1638040770000|2021-11-27 19:19:30|392.65|388.55|392.7|388.6|392.7|388.6|392.64|388.54|5
1638040780000|2021-11-27 19:19:40|392.69|388.59|392.74|388.64|392.74|388.64|392.69|388.59|5
1638040790000|2021-11-27 19:19:50|392.77|388.67|392.85|388.75|392.89|388.79|392.77|388.67|17
1638040800000|2021-11-27 19:20:00|392.84|388.74|392.85|388.75|392.85|388.75|392.84|388.74|4
1638040810000|2021-11-27 19:20:10|392.86|388.76|392.84|388.74|392.86|388.76|392.82|388.72|6
1638040820000|2021-11-27 19:20:20|392.83|388.73|392.88|388.78|392.88|388.78|392.82|388.72|9
1638040830000|2021-11-27 19:20:30|392.9|388.8|392.96|388.86|392.96|388.86|392.86|388.76|8
1638040840000|2021-11-27 19:20:40|392.97|388.87|392.96|388.86|392.97|388.87|392.96|388.86|2
1638040850000|2021-11-27 19:20:50|392.97|388.87|392.94|388.84|392.97|388.87|392.9|388.8|12
1638040860000|2021-11-27 19:21:00|392.93|388.83|392.72|388.62|392.93|388.83|392.72|388.62|15
1638040870000|2021-11-27 19:21:10|392.76|388.66|392.78|388.68|392.78|388.68|392.75|388.65|4
1638040880000|2021-11-27 19:21:20|392.77|388.67|392.74|388.64|392.77|388.67|392.72|388.62|8
1638040890000|2021-11-27 19:21:30|392.73|388.63|392.72|388.62|392.73|388.63|392.72|388.62|2
1638040900000|2021-11-27 19:21:40|392.71|388.61|392.52|388.42|392.71|388.61|392.52|388.42|10
1638040910000|2021-11-27 19:21:50|392.51|388.41|392.52|388.42|392.52|388.42|392.5|388.4|4
1638040920000|2021-11-27 19:22:00|392.54|388.44|392.47|388.37|392.54|388.44|392.47|388.37|6
1638040930000|2021-11-27 19:22:10|392.46|388.36|392.33|388.23|392.46|388.36|392.32|388.22|14
1638040940000|2021-11-27 19:22:20|392.3|388.2|392.08|387.98|392.3|388.2|392.04|387.94|30
1638040950000|2021-11-27 19:22:30|392.06|387.96|392.16|388.06|392.16|388.06|392.03|387.93|19
1638040960000|2021-11-27 19:22:40|392.15|388.05|392.02|387.92|392.15|388.05|392.01|387.91|15
1638040970000|2021-11-27 19:22:50|391.99|387.89|391.93|387.83|391.99|387.89|391.93|387.83|12
1638040980000|2021-11-27 19:23:00|391.92|387.82|391.97|387.87|391.97|387.87|391.92|387.82|13
1638040990000|2021-11-27 19:23:10|391.96|387.86|392.08|387.98|392.08|387.98|391.96|387.86|17
1638041000000|2021-11-27 19:23:20|392.05|387.95|392.02|387.92|392.07|387.97|392.02|387.92|9
1638041010000|2021-11-27 19:23:30|392|387.9|392.06|387.96|392.06|387.96|392|387.9|9
1638041020000|2021-11-27 19:23:40|392.05|387.95|392.09|387.99|392.09|387.99|392.05|387.95|5
1638041030000|2021-11-27 19:23:50|392.08|387.98|392.04|387.94|392.09|387.99|392.02|387.92|11
1638041040000|2021-11-27 19:24:00|392.05|387.95|392.11|388.01|392.11|388.01|392.04|387.94|3
1638041050000|2021-11-27 19:24:10|392.09|387.99|392.16|388.06|392.16|388.06|392.09|387.99|10
1638041060000|2021-11-27 19:24:20|392.15|388.05|392.21|388.11|392.21|388.11|392.13|388.03|6
1638041070000|2021-11-27 19:24:30|392.22|388.12|392.36|388.26|392.39|388.29|392.22|388.12|11
1638041080000|2021-11-27 19:24:40|392.35|388.25|392.35|388.25|392.35|388.25|392.35|388.25|1
1638041090000|2021-11-27 19:24:50|392.34|388.24|392.29|388.19|392.35|388.25|392.29|388.19|4
1638041100000|2021-11-27 19:25:00|392.26|388.16|392.11|388.01|392.34|388.24|392.11|388.01|15
1638041110000|2021-11-27 19:25:10|392.17|388.07|392.23|388.13|392.23|388.13|392.07|387.97|28
1638041120000|2021-11-27 19:25:20|392.2|388.1|392.27|388.17|392.27|388.17|392.2|388.1|16
1638041130000|2021-11-27 19:25:30|392.26|388.16|392.27|388.17|392.27|388.17|392.26|388.16|2
1638041140000|2021-11-27 19:25:40|392.24|388.14|392.11|388.01|392.24|388.14|392.11|388.01|8
1638041150000|2021-11-27 19:25:50|392.1|388|392.24|388.14|392.24|388.14|392.1|388|8
1638041160000|2021-11-27 19:26:00|392.23|388.13|392.23|388.13|392.23|388.13|392.21|388.11|3
1638041170000|2021-11-27 19:26:10|392.22|388.12|392.44|388.34|392.44|388.34|392.22|388.12|15
1638041180000|2021-11-27 19:26:20|392.43|388.33|392.48|388.38|392.52|388.42|392.43|388.33|15
1638041190000|2021-11-27 19:26:30|392.5|388.4|392.5|388.4|392.51|388.41|392.48|388.38|7
1638041200000|2021-11-27 19:26:40|392.51|388.41|392.49|388.39|392.52|388.42|392.49|388.39|8
1638041210000|2021-11-27 19:26:50|392.51|388.41|392.64|388.54|392.64|388.54|392.47|388.37|16
1638041220000|2021-11-27 19:27:00|392.68|388.58|392.84|388.74|392.84|388.74|392.68|388.58|15
1638041230000|2021-11-27 19:27:10|392.83|388.73|392.92|388.82|392.94|388.84|392.83|388.73|7
1638041240000|2021-11-27 19:27:20|392.93|388.83|392.78|388.68|392.93|388.83|392.76|388.66|16
1638041250000|2021-11-27 19:27:30|392.79|388.69|392.77|388.67|392.79|388.69|392.77|388.67|7
1638041260000|2021-11-27 19:27:40|392.78|388.68|392.79|388.69|392.8|388.7|392.78|388.68|6
1638041270000|2021-11-27 19:27:50|392.78|388.68|392.77|388.67|392.8|388.7|392.76|388.66|9
1638041280000|2021-11-27 19:28:00|392.76|388.66|392.76|388.66|392.77|388.67|392.76|388.66|3
1638041290000|2021-11-27 19:28:10|392.77|388.67|392.74|388.64|392.77|388.67|392.73|388.63|5
1638041300000|2021-11-27 19:28:20|392.75|388.65|392.84|388.74|392.84|388.74|392.75|388.65|12
1638041310000|2021-11-27 19:28:30|392.86|388.76|392.89|388.79|392.91|388.81|392.86|388.76|6
1638041320000|2021-11-27 19:28:40|392.9|388.8|393|388.9|393|388.9|392.9|388.8|5
1638041330000|2021-11-27 19:28:50|392.99|388.89|392.98|388.88|393|388.9|392.98|388.88|4
1638041340000|2021-11-27 19:29:00|392.97|388.87|392.9|388.8|392.97|388.87|392.9|388.8|11
1638041350000|2021-11-27 19:29:10|392.91|388.81|392.8|388.7|392.91|388.81|392.75|388.65|7
1638041360000|2021-11-27 19:29:20|392.81|388.71|392.8|388.7|392.81|388.71|392.8|388.7|2
1638041380000|2021-11-27 19:29:40|392.78|388.68|392.56|388.46|392.78|388.68|392.56|388.46|12
1638041390000|2021-11-27 19:29:50|392.54|388.44|392.48|388.38|392.54|388.44|392.48|388.38|6
1638041400000|2021-11-27 19:30:00|392.5|388.4|392.45|388.35|392.54|388.44|392.45|388.35|15
1638041410000|2021-11-27 19:30:10|392.43|388.33|392.42|388.32|392.43|388.33|392.42|388.32|6
1638041420000|2021-11-27 19:30:20|392.43|388.33|392.45|388.35|392.45|388.35|392.42|388.32|6
1638041430000|2021-11-27 19:30:30|392.43|388.33|392.45|388.35|392.45|388.35|392.42|388.32|5
1638041440000|2021-11-27 19:30:40|392.46|388.36|392.46|388.36|392.46|388.36|392.45|388.35|3
1638041450000|2021-11-27 19:30:50|392.47|388.37|392.47|388.37|392.48|388.38|392.47|388.37|5
1638041460000|2021-11-27 19:31:00|392.48|388.38|392.47|388.37|392.5|388.4|392.47|388.37|9
1638041470000|2021-11-27 19:31:10|392.48|388.38|392.48|388.38|392.48|388.38|392.47|388.37|5
1638041480000|2021-11-27 19:31:20|392.49|388.39|392.54|388.44|392.54|388.44|392.48|388.38|8
1638041490000|2021-11-27 19:31:30|392.56|388.46|392.65|388.55|392.65|388.55|392.55|388.45|6
1638041500000|2021-11-27 19:31:40|392.64|388.54|392.86|388.76|392.88|388.78|392.64|388.54|14
1638041510000|2021-11-27 19:31:50|392.87|388.77|392.88|388.78|392.9|388.8|392.86|388.76|9
1638041520000|2021-11-27 19:32:00|392.89|388.79|392.83|388.73|392.9|388.8|392.82|388.72|12
1638041530000|2021-11-27 19:32:10|392.82|388.72|392.82|388.72|392.82|388.72|392.8|388.7|4
1638041540000|2021-11-27 19:32:20|392.81|388.71|392.98|388.88|392.98|388.88|392.81|388.71|16
1638041550000|2021-11-27 19:32:30|393|388.9|393|388.9|393|388.9|392.99|388.89|3
1638041560000|2021-11-27 19:32:40|393.01|388.91|393|388.9|393.07|388.97|393|388.9|3
1638041570000|2021-11-27 19:32:50|393.01|388.91|393.06|388.96|393.07|388.97|393.01|388.91|3
1638041580000|2021-11-27 19:33:00|393.04|388.94|392.97|388.87|393.04|388.94|392.97|388.87|4
1638041590000|2021-11-27 19:33:10|392.96|388.86|392.96|388.86|392.96|388.86|392.96|388.86|1
1638041600000|2021-11-27 19:33:20|392.93|388.83|392.92|388.82|392.93|388.83|392.92|388.82|2
1638041630000|2021-11-27 19:33:50|392.93|388.83|392.98|388.88|392.98|388.88|392.91|388.81|5
1638041640000|2021-11-27 19:34:00|393.02|388.92|392.98|388.88|393.02|388.92|392.97|388.87|9
1638041650000|2021-11-27 19:34:10|392.96|388.86|392.96|388.86|392.96|388.86|392.96|388.86|1
1638041660000|2021-11-27 19:34:20|392.95|388.85|392.96|388.86|392.96|388.86|392.93|388.83|5
1638041670000|2021-11-27 19:34:30|392.97|388.87|392.97|388.87|392.97|388.87|392.94|388.84|5
1638041690000|2021-11-27 19:34:50|392.96|388.86|392.97|388.87|392.97|388.87|392.96|388.86|2
1638041700000|2021-11-27 19:35:00|392.96|388.86|392.9|388.8|392.96|388.86|392.9|388.8|6
1638041710000|2021-11-27 19:35:10|392.89|388.79|392.87|388.77|392.89|388.79|392.87|388.77|6
1638041720000|2021-11-27 19:35:20|392.88|388.78|392.87|388.77|392.88|388.78|392.87|388.77|4
1638041730000|2021-11-27 19:35:30|392.88|388.78|392.76|388.66|392.88|388.78|392.76|388.66|11
1638041740000|2021-11-27 19:35:40|392.74|388.64|392.73|388.63|392.74|388.64|392.73|388.63|2
1638041750000|2021-11-27 19:35:50|392.67|388.57|392.7|388.6|392.72|388.62|392.66|388.56|5
1638041760000|2021-11-27 19:36:00|392.65|388.55|392.65|388.55|392.65|388.55|392.64|388.54|5
1638041770000|2021-11-27 19:36:10|392.64|388.54|392.55|388.45|392.64|388.54|392.55|388.45|10
1638041780000|2021-11-27 19:36:20|392.56|388.46|392.55|388.45|392.56|388.46|392.55|388.45|4
1638041790000|2021-11-27 19:36:30|392.56|388.46|392.57|388.47|392.57|388.47|392.56|388.46|4
1638041800000|2021-11-27 19:36:40|392.58|388.48|392.63|388.53|392.64|388.54|392.56|388.46|17
1638041810000|2021-11-27 19:36:50|392.64|388.54|392.54|388.44|392.64|388.54|392.54|388.44|8
1638041820000|2021-11-27 19:37:00|392.55|388.45|392.56|388.46|392.56|388.46|392.55|388.45|2
1638041830000|2021-11-27 19:37:10|392.57|388.47|392.55|388.45|392.58|388.48|392.55|388.45|3
1638041840000|2021-11-27 19:37:20|392.54|388.44|392.56|388.46|392.56|388.46|392.54|388.44|6
1638041850000|2021-11-27 19:37:30|392.54|388.44|392.7|388.6|392.7|388.6|392.53|388.43|12
1638041860000|2021-11-27 19:37:40|392.68|388.58|392.75|388.65|392.78|388.68|392.68|388.58|9
1638041870000|2021-11-27 19:37:50|392.76|388.66|392.88|388.78|392.89|388.79|392.76|388.66|7
1638041880000|2021-11-27 19:38:00|392.96|388.86|392.78|388.68|392.97|388.87|392.78|388.68|25
1638041890000|2021-11-27 19:38:10|392.79|388.69|392.72|388.62|392.79|388.69|392.72|388.62|10
1638041900000|2021-11-27 19:38:20|392.73|388.63|392.84|388.74|392.84|388.74|392.7|388.6|16
1638041910000|2021-11-27 19:38:30|392.85|388.75|392.92|388.82|392.96|388.86|392.85|388.75|13
1638041920000|2021-11-27 19:38:40|392.94|388.84|392.94|388.84|392.94|388.84|392.94|388.84|1
1638041930000|2021-11-27 19:38:50|392.93|388.83|393.06|388.96|393.06|388.96|392.89|388.79|10
1638041940000|2021-11-27 19:39:00|393.05|388.95|393.08|388.98|393.09|388.99|393.04|388.94|8
1638041950000|2021-11-27 19:39:10|393.07|388.97|393|388.9|393.08|388.98|392.98|388.88|10
1638041960000|2021-11-27 19:39:20|393.01|388.91|392.98|388.88|393.01|388.91|392.98|388.88|3
1638041970000|2021-11-27 19:39:30|392.99|388.89|393.03|388.93|393.03|388.93|392.98|388.88|5
1638041980000|2021-11-27 19:39:40|393.02|388.92|392.86|388.76|393.02|388.92|392.83|388.73|19
1638041990000|2021-11-27 19:39:50|392.89|388.79|392.86|388.76|392.89|388.79|392.86|388.76|3
1638042000000|2021-11-27 19:40:00|392.82|388.72|392.82|388.72|392.82|388.72|392.82|388.72|1
1638042010000|2021-11-27 19:40:10|392.81|388.71|392.79|388.69|392.81|388.71|392.79|388.69|4
1638042020000|2021-11-27 19:40:20|392.8|388.7|392.82|388.72|392.82|388.72|392.79|388.69|8
1638042030000|2021-11-27 19:40:30|392.79|388.69|392.95|388.85|392.95|388.85|392.79|388.69|13
1638042040000|2021-11-27 19:40:40|392.94|388.84|393.23|389.13|393.24|389.14|392.94|388.84|17
1638042050000|2021-11-27 19:40:50|393.22|389.12|393.27|389.17|393.27|389.17|393.22|389.12|6
1638042060000|2021-11-27 19:41:00|393.28|389.18|393.28|389.18|393.28|389.18|393.26|389.16|7
1638042070000|2021-11-27 19:41:10|393.27|389.17|393.36|389.26|393.37|389.27|393.26|389.16|8
1638042080000|2021-11-27 19:41:20|393.35|389.25|393.36|389.26|393.36|389.26|393.35|389.25|4
1638042090000|2021-11-27 19:41:30|393.35|389.25|393.36|389.26|393.36|389.26|393.35|389.25|4
1638042100000|2021-11-27 19:41:40|393.37|389.27|393.37|389.27|393.37|389.27|393.37|389.27|1
1638042110000|2021-11-27 19:41:50|393.38|389.28|393.37|389.27|393.38|389.28|393.37|389.27|2
1638042120000|2021-11-27 19:42:00|393.31|389.21|393.36|389.26|393.36|389.26|393.3|389.2|3
1638042130000|2021-11-27 19:42:10|393.35|389.25|393.37|389.27|393.37|389.27|393.35|389.25|2
1638042140000|2021-11-27 19:42:20|393.39|389.29|393.39|389.29|393.39|389.29|393.39|389.29|1
1638042150000|2021-11-27 19:42:30|393.38|389.28|393.37|389.27|393.38|389.28|393.37|389.27|2
1638042160000|2021-11-27 19:42:40|393.4|389.3|393.39|389.29|393.4|389.3|393.37|389.27|4
1638042170000|2021-11-27 19:42:50|393.38|389.28|393.35|389.25|393.39|389.29|393.35|389.25|7
1638042180000|2021-11-27 19:43:00|393.37|389.27|393.38|389.28|393.38|389.28|393.35|389.25|4
1638042190000|2021-11-27 19:43:10|393.36|389.26|393.35|389.25|393.36|389.26|393.34|389.24|5
1638042200000|2021-11-27 19:43:20|393.36|389.26|393.31|389.21|393.37|389.27|393.31|389.21|11
1638042210000|2021-11-27 19:43:30|393.3|389.2|393.24|389.14|393.3|389.2|393.24|389.14|7
1638042220000|2021-11-27 19:43:40|393.27|389.17|393.27|389.17|393.29|389.19|393.25|389.15|8
1638042230000|2021-11-27 19:43:50|393.29|389.19|393.3|389.2|393.31|389.21|393.26|389.16|7
1638042240000|2021-11-27 19:44:00|393.31|389.21|393.17|389.07|393.33|389.23|393.17|389.07|13
1638042250000|2021-11-27 19:44:10|393.2|389.1|392.93|388.83|393.2|389.1|392.92|388.82|25
1638042260000|2021-11-27 19:44:20|392.92|388.82|392.92|388.82|392.93|388.83|392.92|388.82|5
1638042270000|2021-11-27 19:44:30|392.91|388.81|392.89|388.79|392.92|388.82|392.89|388.79|7
1638042280000|2021-11-27 19:44:40|392.9|388.8|392.99|388.89|393|388.9|392.9|388.8|18
1638042290000|2021-11-27 19:44:50|393|388.9|392.98|388.88|393|388.9|392.96|388.86|13
1638042300000|2021-11-27 19:45:00|392.9|388.8|392.94|388.84|392.94|388.84|392.82|388.72|15
1638042310000|2021-11-27 19:45:10|392.93|388.83|392.73|388.63|392.93|388.83|392.73|388.63|13
1638042320000|2021-11-27 19:45:20|392.72|388.62|392.79|388.69|392.8|388.7|392.71|388.61|12
1638042330000|2021-11-27 19:45:30|392.84|388.74|392.76|388.66|392.84|388.74|392.76|388.66|3
1638042340000|2021-11-27 19:45:40|392.75|388.65|392.7|388.6|392.75|388.65|392.7|388.6|4
1638042350000|2021-11-27 19:45:50|392.69|388.59|392.66|388.56|392.7|388.6|392.64|388.54|7
1638042360000|2021-11-27 19:46:00|392.65|388.55|392.62|388.52|392.65|388.55|392.62|388.52|5
1638042370000|2021-11-27 19:46:10|392.64|388.54|392.64|388.54|392.64|388.54|392.62|388.52|13
1638042380000|2021-11-27 19:46:20|392.65|388.55|392.71|388.61|392.72|388.62|392.65|388.55|7
1638042390000|2021-11-27 19:46:30|392.72|388.62|392.89|388.79|392.9|388.8|392.72|388.62|15
1638042400000|2021-11-27 19:46:40|392.91|388.81|392.9|388.8|393|388.9|392.87|388.77|26
1638042410000|2021-11-27 19:46:50|392.94|388.84|392.94|388.84|392.96|388.86|392.94|388.84|3
1638042420000|2021-11-27 19:47:00|392.93|388.83|392.97|388.87|392.98|388.88|392.93|388.83|10
1638042430000|2021-11-27 19:47:10|392.96|388.86|392.99|388.89|392.99|388.89|392.96|388.86|3
1638042450000|2021-11-27 19:47:30|392.98|388.88|392.9|388.8|392.98|388.88|392.9|388.8|5
1638042460000|2021-11-27 19:47:40|392.89|388.79|392.84|388.74|392.89|388.79|392.81|388.71|13
1638042470000|2021-11-27 19:47:50|392.82|388.72|392.8|388.7|392.84|388.74|392.8|388.7|6
1638042480000|2021-11-27 19:48:00|392.77|388.67|392.64|388.54|392.8|388.7|392.64|388.54|7
1638042490000|2021-11-27 19:48:10|392.71|388.61|392.62|388.52|392.71|388.61|392.6|388.5|8
1638042500000|2021-11-27 19:48:20|392.61|388.51|392.68|388.58|392.69|388.59|392.61|388.51|8
1638042510000|2021-11-27 19:48:30|392.7|388.6|392.72|388.62|392.73|388.63|392.69|388.59|4
1638042520000|2021-11-27 19:48:40|392.71|388.61|392.69|388.59|392.77|388.67|392.69|388.59|6
1638042530000|2021-11-27 19:48:50|392.68|388.58|392.61|388.51|392.68|388.58|392.6|388.5|8
1638042540000|2021-11-27 19:49:00|392.62|388.52|392.67|388.57|392.67|388.57|392.61|388.51|8
1638042550000|2021-11-27 19:49:10|392.69|388.59|392.55|388.45|392.7|388.6|392.55|388.45|10
1638042560000|2021-11-27 19:49:20|392.54|388.44|392.54|388.44|392.54|388.44|392.53|388.43|3
1638042570000|2021-11-27 19:49:30|392.53|388.43|392.45|388.35|392.55|388.45|392.45|388.35|8
1638042580000|2021-11-27 19:49:40|392.46|388.36|392.46|388.36|392.46|388.36|392.43|388.33|10
1638042590000|2021-11-27 19:49:50|392.44|388.34|392.42|388.32|392.44|388.34|392.41|388.31|5
1638042600000|2021-11-27 19:50:00|392.41|388.31|392.41|388.31|392.44|388.34|392.41|388.31|6
1638042610000|2021-11-27 19:50:10|392.42|388.32|392.37|388.27|392.42|388.32|392.36|388.26|3
1638042630000|2021-11-27 19:50:30|392.38|388.28|392.38|388.28|392.43|388.33|392.36|388.26|9
1638042640000|2021-11-27 19:50:40|392.4|388.3|392.44|388.34|392.53|388.43|392.4|388.3|19
1638042650000|2021-11-27 19:50:50|392.46|388.36|392.44|388.34|392.46|388.36|392.44|388.34|6
1638042660000|2021-11-27 19:51:00|392.43|388.33|392.47|388.37|392.47|388.37|392.43|388.33|8
1638042670000|2021-11-27 19:51:10|392.37|388.27|392.53|388.43|392.54|388.44|392.35|388.25|8
1638042680000|2021-11-27 19:51:20|392.52|388.42|392.75|388.65|392.75|388.65|392.51|388.41|11
1638042690000|2021-11-27 19:51:30|392.77|388.67|392.75|388.65|392.79|388.69|392.75|388.65|5
1638042700000|2021-11-27 19:51:40|392.76|388.66|392.75|388.65|392.76|388.66|392.72|388.62|6
1638042710000|2021-11-27 19:51:50|392.77|388.67|392.78|388.68|392.78|388.68|392.76|388.66|4
1638042720000|2021-11-27 19:52:00|392.77|388.67|392.85|388.75|392.85|388.75|392.77|388.67|11
1638042730000|2021-11-27 19:52:10|392.86|388.76|392.93|388.83|392.95|388.85|392.84|388.74|10
1638042740000|2021-11-27 19:52:20|392.95|388.85|393.06|388.96|393.06|388.96|392.95|388.85|8
1638042750000|2021-11-27 19:52:30|393.05|388.95|393.03|388.93|393.05|388.95|393.03|388.93|3
1638042760000|2021-11-27 19:52:40|393.04|388.94|393.05|388.95|393.05|388.95|393.02|388.92|10
1638042770000|2021-11-27 19:52:50|393.04|388.94|393.02|388.92|393.04|388.94|393.01|388.91|4
1638042790000|2021-11-27 19:53:10|393|388.9|392.83|388.73|393|388.9|392.83|388.73|9
1638042800000|2021-11-27 19:53:20|392.84|388.74|392.79|388.69|392.84|388.74|392.78|388.68|8
1638042810000|2021-11-27 19:53:30|392.8|388.7|392.75|388.65|392.8|388.7|392.72|388.62|13
1638042820000|2021-11-27 19:53:40|392.74|388.64|392.74|388.64|392.74|388.64|392.74|388.64|1
1638042830000|2021-11-27 19:53:50|392.73|388.63|392.75|388.65|392.75|388.65|392.73|388.63|5
1638042850000|2021-11-27 19:54:10|392.76|388.66|392.76|388.66|392.79|388.69|392.73|388.63|7
1638042860000|2021-11-27 19:54:20|392.84|388.74|392.9|388.8|392.9|388.8|392.84|388.74|2
1638042870000|2021-11-27 19:54:30|392.97|388.87|392.97|388.87|392.97|388.87|392.97|388.87|1
1638042880000|2021-11-27 19:54:40|392.96|388.86|393.18|389.08|393.18|389.08|392.95|388.85|28
1638042890000|2021-11-27 19:54:50|393.19|389.09|393.19|389.09|393.19|389.09|393.19|389.09|1
1638042900000|2021-11-27 19:55:00|393.2|389.1|393.06|388.96|393.21|389.11|393.06|388.96|12
1638042910000|2021-11-27 19:55:10|393.08|388.98|393.12|389.02|393.12|389.02|393.08|388.98|4
1638042920000|2021-11-27 19:55:20|393.11|389.01|393.08|388.98|393.13|389.03|393.08|388.98|3
1638042930000|2021-11-27 19:55:30|393.07|388.97|393.28|389.18|393.28|389.18|393.07|388.97|21
1638042940000|2021-11-27 19:55:40|393.37|389.27|393.36|389.26|393.38|389.28|393.35|389.25|7
1638042950000|2021-11-27 19:55:50|393.35|389.25|393.33|389.23|393.35|389.25|393.33|389.23|3
1638042960000|2021-11-27 19:56:00|393.31|389.21|393.32|389.22|393.33|389.23|393.3|389.2|6
1638042970000|2021-11-27 19:56:10|393.3|389.2|393.34|389.24|393.34|389.24|393.3|389.2|2
1638042980000|2021-11-27 19:56:20|393.32|389.22|393.43|389.33|393.43|389.33|393.32|389.22|7
1638042990000|2021-11-27 19:56:30|393.42|389.32|393.34|389.24|393.42|389.32|393.34|389.24|5
1638043000000|2021-11-27 19:56:40|393.33|389.23|393.02|388.92|393.33|389.23|393.02|388.92|8
1638043010000|2021-11-27 19:56:50|393.01|388.91|393.08|388.98|393.1|389|392.95|388.85|30
1638043020000|2021-11-27 19:57:00|393.09|388.99|393.05|388.95|393.09|388.99|393.05|388.95|3
1638043030000|2021-11-27 19:57:10|393.06|388.96|393.06|388.96|393.06|388.96|393.06|388.96|1
1638043040000|2021-11-27 19:57:20|393.05|388.95|393.06|388.96|393.06|388.96|392.97|388.87|4
1638043050000|2021-11-27 19:57:30|393.07|388.97|393.08|388.98|393.08|388.98|393.06|388.96|4
1638043060000|2021-11-27 19:57:40|393.07|388.97|393.06|388.96|393.07|388.97|393.06|388.96|6
1638043070000|2021-11-27 19:57:50|393.07|388.97|393.01|388.91|393.07|388.97|393.01|388.91|8
1638043090000|2021-11-27 19:58:10|393|388.9|392.74|388.64|393|388.9|392.72|388.62|24
1638043100000|2021-11-27 19:58:20|392.72|388.62|392.72|388.62|392.74|388.64|392.7|388.6|9
1638043110000|2021-11-27 19:58:30|392.71|388.61|392.6|388.5|392.71|388.61|392.6|388.5|5
1638043120000|2021-11-27 19:58:40|392.59|388.49|392.61|388.51|392.65|388.55|392.58|388.48|8
1638043130000|2021-11-27 19:58:50|392.63|388.53|392.66|388.56|392.67|388.57|392.6|388.5|10
1638043140000|2021-11-27 19:59:00|392.65|388.55|392.71|388.61|392.71|388.61|392.65|388.55|6
1638043150000|2021-11-27 19:59:10|392.7|388.6|392.59|388.49|392.7|388.6|392.59|388.49|7
1638043160000|2021-11-27 19:59:20|392.58|388.48|392.47|388.37|392.58|388.48|392.46|388.36|19
1638043170000|2021-11-27 19:59:30|392.48|388.38|392.5|388.4|392.5|388.4|392.47|388.37|4
1638043180000|2021-11-27 19:59:40|392.49|388.39|392.44|388.34|392.49|388.39|392.44|388.34|3
1638043190000|2021-11-27 19:59:50|392.43|388.33|392.44|388.34|392.44|388.34|392.43|388.33|8
1638043200000|2021-11-27 20:00:00|392.43|388.33|392.43|388.33|392.43|388.33|392.42|388.32|3
1638043210000|2021-11-27 20:00:10|392.42|388.32|392.42|388.32|392.44|388.34|392.42|388.32|5
1638043220000|2021-11-27 20:00:20|392.43|388.33|392.61|388.51|392.63|388.53|392.43|388.33|15
1638043230000|2021-11-27 20:00:30|392.64|388.54|392.55|388.45|392.67|388.57|392.55|388.45|10
1638043240000|2021-11-27 20:00:40|392.52|388.42|392.33|388.23|392.52|388.42|392.33|388.23|19
1638043250000|2021-11-27 20:00:50|392.37|388.27|392.35|388.25|392.39|388.29|392.34|388.24|11
1638043260000|2021-11-27 20:01:00|392.36|388.26|392.4|388.3|392.41|388.31|392.36|388.26|6
1638043270000|2021-11-27 20:01:10|392.42|388.32|392.47|388.37|392.5|388.4|392.42|388.32|14
1638043280000|2021-11-27 20:01:20|392.48|388.38|392.49|388.39|392.49|388.39|392.47|388.37|4
1638043290000|2021-11-27 20:01:30|392.48|388.38|392.47|388.37|392.49|388.39|392.47|388.37|4
1638043300000|2021-11-27 20:01:40|392.44|388.34|392.46|388.36|392.48|388.38|392.44|388.34|6
1638043310000|2021-11-27 20:01:50|392.48|388.38|392.58|388.48|392.59|388.49|392.47|388.37|7
1638043320000|2021-11-27 20:02:00|392.57|388.47|392.65|388.55|392.65|388.55|392.57|388.47|5
1638043330000|2021-11-27 20:02:10|392.66|388.56|392.68|388.58|392.69|388.59|392.65|388.55|10
1638043340000|2021-11-27 20:02:20|392.67|388.57|392.88|388.78|392.88|388.78|392.65|388.55|13
1638043350000|2021-11-27 20:02:30|392.9|388.8|392.95|388.85|392.96|388.86|392.9|388.8|5
1638043360000|2021-11-27 20:02:40|393.04|388.94|393.18|389.08|393.2|389.1|393.01|388.91|14
1638043370000|2021-11-27 20:02:50|393.16|389.06|393.19|389.09|393.22|389.12|393.16|389.06|12
1638043380000|2021-11-27 20:03:00|393.17|389.07|393.22|389.12|393.23|389.13|393.17|389.07|9
1638043390000|2021-11-27 20:03:10|393.21|389.11|393.23|389.13|393.23|389.13|393.2|389.1|7
1638043400000|2021-11-27 20:03:20|393.27|389.17|393.26|389.16|393.27|389.17|393.26|389.16|2
1638043410000|2021-11-27 20:03:30|393.29|389.19|393.29|389.19|393.29|389.19|393.29|389.19|1
1638043420000|2021-11-27 20:03:40|393.3|389.2|393.67|389.57|393.68|389.58|393.3|389.2|16
1638043430000|2021-11-27 20:03:50|393.68|389.58|393.73|389.63|393.73|389.63|393.68|389.58|4
1638043440000|2021-11-27 20:04:00|393.72|389.62|393.67|389.57|393.73|389.63|393.65|389.55|8
1638043450000|2021-11-27 20:04:10|393.65|389.55|393.51|389.41|393.65|389.55|393.51|389.41|5
1638043460000|2021-11-27 20:04:20|393.52|389.42|393.48|389.38|393.52|389.42|393.48|389.38|7
1638043470000|2021-11-27 20:04:30|393.49|389.39|393.51|389.41|393.56|389.46|393.48|389.38|7
1638043480000|2021-11-27 20:04:40|393.49|389.39|393.56|389.46|393.57|389.47|393.47|389.37|11
1638043490000|2021-11-27 20:04:50|393.57|389.47|393.57|389.47|393.58|389.48|393.57|389.47|3
1638043500000|2021-11-27 20:05:00|393.52|389.42|393.5|389.4|393.52|389.42|393.49|389.39|7
1638043510000|2021-11-27 20:05:10|393.49|389.39|393.32|389.22|393.5|389.4|393.3|389.2|22
1638043520000|2021-11-27 20:05:20|393.3|389.2|393.38|389.28|393.43|389.33|393.29|389.19|20
1638043530000|2021-11-27 20:05:30|393.37|389.27|393.47|389.37|393.48|389.38|393.37|389.27|10
1638043540000|2021-11-27 20:05:40|393.49|389.39|393.7|389.6|393.71|389.61|393.48|389.38|24
1638043550000|2021-11-27 20:05:50|393.72|389.62|393.73|389.63|393.73|389.63|393.7|389.6|7
1638043560000|2021-11-27 20:06:00|393.72|389.62|393.65|389.55|393.72|389.62|393.65|389.55|2
1638043570000|2021-11-27 20:06:10|393.73|389.63|393.55|389.45|393.73|389.63|393.55|389.45|13
1638043580000|2021-11-27 20:06:20|393.5|389.4|393.11|389.01|393.5|389.4|393.11|389.01|19
1638043590000|2021-11-27 20:06:30|393.09|388.99|393|388.9|393.11|389.01|393|388.9|17
1638043600000|2021-11-27 20:06:40|393.01|388.91|393.11|389.01|393.13|389.03|393|388.9|10
1638043610000|2021-11-27 20:06:50|393.16|389.06|393.25|389.15|393.25|389.15|393.16|389.06|8
1638043620000|2021-11-27 20:07:00|393.24|389.14|393.25|389.15|393.25|389.15|393.24|389.14|2
1638043630000|2021-11-27 20:07:10|393.26|389.16|393.05|388.95|393.26|389.16|393.05|388.95|13
1638043640000|2021-11-27 20:07:20|393.07|388.97|393.1|389|393.11|389.01|393.06|388.96|10
1638043650000|2021-11-27 20:07:30|393.11|389.01|393.18|389.08|393.18|389.08|393.1|389|9
1638043660000|2021-11-27 20:07:40|393.16|389.06|393.28|389.18|393.31|389.21|393.16|389.06|15
1638043670000|2021-11-27 20:07:50|393.29|389.19|393.29|389.19|393.3|389.2|393.28|389.18|15
1638043680000|2021-11-27 20:08:00|393.3|389.2|393.35|389.25|393.35|389.25|393.29|389.19|7
1638043690000|2021-11-27 20:08:10|393.37|389.27|393.31|389.21|393.38|389.28|393.31|389.21|9
1638043700000|2021-11-27 20:08:20|393.32|389.22|393.37|389.27|393.38|389.28|393.32|389.22|9
1638043710000|2021-11-27 20:08:30|393.36|389.26|393.37|389.27|393.37|389.27|393.36|389.26|2
1638043720000|2021-11-27 20:08:40|393.41|389.31|393.47|389.37|393.47|389.37|393.41|389.31|7
1638043730000|2021-11-27 20:08:50|393.45|389.35|393.62|389.52|393.62|389.52|393.45|389.35|14
1638043740000|2021-11-27 20:09:00|393.63|389.53|393.54|389.44|393.64|389.54|393.54|389.44|15
1638043750000|2021-11-27 20:09:10|393.55|389.45|393.56|389.46|393.57|389.47|393.4|389.3|11
1638043760000|2021-11-27 20:09:20|393.57|389.47|393.56|389.46|393.58|389.48|393.55|389.45|7
1638043770000|2021-11-27 20:09:30|393.55|389.45|393.55|389.45|393.57|389.47|393.52|389.42|11
1638043780000|2021-11-27 20:09:40|393.58|389.48|393.69|389.59|393.72|389.62|393.57|389.47|8
1638043790000|2021-11-27 20:09:50|393.64|389.54|393.69|389.59|393.69|389.59|393.64|389.54|4
1638043800000|2021-11-27 20:10:00|393.68|389.58|393.69|389.59|393.7|389.6|393.68|389.58|8
1638043810000|2021-11-27 20:10:10|393.68|389.58|393.68|389.58|393.69|389.59|393.67|389.57|7
1638043820000|2021-11-27 20:10:20|393.69|389.59|393.68|389.58|393.7|389.6|393.68|389.58|6
1638043830000|2021-11-27 20:10:30|393.66|389.56|393.7|389.6|393.75|389.65|393.66|389.56|9
1638043840000|2021-11-27 20:10:40|393.69|389.59|393.68|389.58|393.7|389.6|393.68|389.58|4
1638043850000|2021-11-27 20:10:50|393.69|389.59|393.68|389.58|393.71|389.61|393.68|389.58|6
1638043860000|2021-11-27 20:11:00|393.7|389.6|393.71|389.61|393.72|389.62|393.69|389.59|6
1638043870000|2021-11-27 20:11:10|393.7|389.6|393.76|389.66|393.76|389.66|393.7|389.6|6
1638043880000|2021-11-27 20:11:20|393.77|389.67|393.78|389.68|393.82|389.72|393.74|389.64|5
1638043890000|2021-11-27 20:11:30|393.76|389.66|393.74|389.64|393.76|389.66|393.69|389.59|18
1638043900000|2021-11-27 20:11:40|393.75|389.65|393.75|389.65|393.75|389.65|393.74|389.64|3
1638043910000|2021-11-27 20:11:50|393.77|389.67|393.76|389.66|393.77|389.67|393.76|389.66|2
1638043920000|2021-11-27 20:12:00|393.75|389.65|393.86|389.76|393.87|389.77|393.75|389.65|10
1638043930000|2021-11-27 20:12:10|393.85|389.75|393.89|389.79|394.05|389.95|393.85|389.75|22
1638043940000|2021-11-27 20:12:20|393.95|389.85|393.96|389.86|393.97|389.87|393.94|389.84|5
1638043950000|2021-11-27 20:12:30|393.97|389.87|394.02|389.92|394.04|389.94|393.97|389.87|6
1638043960000|2021-11-27 20:12:40|394.03|389.93|394.07|389.97|394.08|389.98|394.03|389.93|7
1638043970000|2021-11-27 20:12:50|394.13|390.03|394.15|390.05|394.16|390.06|394.13|390.03|9
1638043980000|2021-11-27 20:13:00|394.17|390.07|394.17|390.07|394.17|390.07|394.17|390.07|1
1638044000000|2021-11-27 20:13:20|394.16|390.06|394.18|390.08|394.18|390.08|394.15|390.05|8
1638044010000|2021-11-27 20:13:30|394.17|390.07|394.28|390.18|394.28|390.18|394.14|390.04|12
1638044020000|2021-11-27 20:13:40|394.29|390.19|394.45|390.35|394.45|390.35|394.28|390.18|6
1638044030000|2021-11-27 20:13:50|394.43|390.33|394.32|390.22|394.43|390.33|394.32|390.22|13
1638044040000|2021-11-27 20:14:00|394.3|390.2|394.33|390.23|394.33|390.23|394.3|390.2|4
1638044050000|2021-11-27 20:14:10|394.34|390.24|394.4|390.3|394.42|390.32|394.29|390.19|13
1638044060000|2021-11-27 20:14:20|394.41|390.31|394.48|390.38|394.48|390.38|394.4|390.3|10
1638044070000|2021-11-27 20:14:30|394.5|390.4|394.63|390.53|394.66|390.56|394.5|390.4|13
1638044080000|2021-11-27 20:14:40|394.65|390.55|394.63|390.53|394.65|390.55|394.62|390.52|11
1638044090000|2021-11-27 20:14:50|394.64|390.54|394.67|390.57|394.67|390.57|394.63|390.53|9
1638044100000|2021-11-27 20:15:00|394.65|390.55|394.46|390.36|394.65|390.55|394.46|390.36|10
1638044110000|2021-11-27 20:15:10|394.45|390.35|394.3|390.2|394.45|390.35|394.29|390.19|17
1638044120000|2021-11-27 20:15:20|394.31|390.21|394.32|390.22|394.32|390.22|394.23|390.13|7
1638044130000|2021-11-27 20:15:30|394.31|390.21|394.33|390.23|394.33|390.23|394.31|390.21|5
1638044140000|2021-11-27 20:15:40|394.31|390.21|394.44|390.34|394.44|390.34|394.31|390.21|9
1638044150000|2021-11-27 20:15:50|394.43|390.33|394.39|390.29|394.47|390.37|394.39|390.29|14
1638044160000|2021-11-27 20:16:00|394.41|390.31|394.4|390.3|394.41|390.31|394.39|390.29|3
1638044170000|2021-11-27 20:16:10|394.39|390.29|394.39|390.29|394.39|390.29|394.39|390.29|1
1638044180000|2021-11-27 20:16:20|394.4|390.3|394.44|390.34|394.45|390.35|394.4|390.3|6
1638044190000|2021-11-27 20:16:30|394.45|390.35|394.51|390.41|394.51|390.41|394.45|390.35|6
1638044200000|2021-11-27 20:16:40|394.5|390.4|394.5|390.4|394.52|390.42|394.5|390.4|4
1638044210000|2021-11-27 20:16:50|394.51|390.41|394.55|390.45|394.55|390.45|394.51|390.41|7
1638044220000|2021-11-27 20:17:00|394.54|390.44|394.44|390.34|394.54|390.44|394.44|390.34|9
1638044230000|2021-11-27 20:17:10|394.43|390.33|394.43|390.33|394.43|390.33|394.43|390.33|1
1638044240000|2021-11-27 20:17:20|394.44|390.34|394.46|390.36|394.47|390.37|394.44|390.34|9
1638044250000|2021-11-27 20:17:30|394.47|390.37|394.43|390.33|394.48|390.38|394.43|390.33|3
1638044260000|2021-11-27 20:17:40|394.42|390.32|394.41|390.31|394.42|390.32|394.41|390.31|2
1638044280000|2021-11-27 20:18:00|394.4|390.3|394.39|390.29|394.41|390.31|394.39|390.29|8
1638044290000|2021-11-27 20:18:10|394.4|390.3|394.43|390.33|394.43|390.33|394.4|390.3|6
1638044300000|2021-11-27 20:18:20|394.46|390.36|394.45|390.35|394.46|390.36|394.36|390.26|8
1638044310000|2021-11-27 20:18:30|394.44|390.34|394.37|390.27|394.44|390.34|394.36|390.26|9
1638044320000|2021-11-27 20:18:40|394.36|390.26|394.35|390.25|394.37|390.27|394.32|390.22|7
1638044330000|2021-11-27 20:18:50|394.36|390.26|394.33|390.23|394.36|390.26|394.33|390.23|9
1638044340000|2021-11-27 20:19:00|394.32|390.22|394.34|390.24|394.34|390.24|394.32|390.22|9
1638044350000|2021-11-27 20:19:10|394.37|390.27|394.36|390.26|394.37|390.27|394.35|390.25|4
1638044360000|2021-11-27 20:19:20|394.38|390.28|394.38|390.28|394.38|390.28|394.37|390.27|5
1638044370000|2021-11-27 20:19:30|394.37|390.27|394.4|390.3|394.4|390.3|394.37|390.27|3
1638044380000|2021-11-27 20:19:40|394.41|390.31|394.42|390.32|394.42|390.32|394.37|390.27|10
1638044390000|2021-11-27 20:19:50|394.48|390.38|394.48|390.38|394.48|390.38|394.48|390.38|1
1638044400000|2021-11-27 20:20:00|394.53|390.43|394.47|390.37|394.53|390.43|394.47|390.37|8
1638044410000|2021-11-27 20:20:10|394.46|390.36|394.42|390.32|394.46|390.36|394.41|390.31|11
1638044420000|2021-11-27 20:20:20|394.41|390.31|394.4|390.3|394.42|390.32|394.4|390.3|3
1638044430000|2021-11-27 20:20:30|394.42|390.32|394.44|390.34|394.44|390.34|394.41|390.31|5
1638044440000|2021-11-27 20:20:40|394.42|390.32|394.43|390.33|394.43|390.33|394.41|390.31|8
1638044450000|2021-11-27 20:20:50|394.42|390.32|394.42|390.32|394.43|390.33|394.42|390.32|3
1638044460000|2021-11-27 20:21:00|394.4|390.3|394.14|390.04|394.4|390.3|394.13|390.03|12
1638044470000|2021-11-27 20:21:10|394.15|390.05|393.91|389.81|394.16|390.06|393.9|389.8|15
1638044480000|2021-11-27 20:21:20|393.9|389.8|393.86|389.76|393.9|389.8|393.86|389.76|6
1638044490000|2021-11-27 20:21:30|393.9|389.8|393.9|389.8|393.9|389.8|393.9|389.8|1
1638044500000|2021-11-27 20:21:40|393.91|389.81|394.07|389.97|394.09|389.99|393.91|389.81|16
1638044510000|2021-11-27 20:21:50|394.08|389.98|394.07|389.97|394.17|390.07|394.07|389.97|14
1638044520000|2021-11-27 20:22:00|394.09|389.99|393.77|389.67|394.09|389.99|393.77|389.67|13
1638044530000|2021-11-27 20:22:10|393.76|389.66|393.76|389.66|393.78|389.68|393.75|389.65|9
1638044540000|2021-11-27 20:22:20|393.75|389.65|393.61|389.51|393.75|389.65|393.61|389.51|13
1638044550000|2021-11-27 20:22:30|393.59|389.49|393.57|389.47|393.59|389.49|393.52|389.42|12
1638044560000|2021-11-27 20:22:40|393.55|389.45|393.52|389.42|393.57|389.47|393.52|389.42|5
1638044570000|2021-11-27 20:22:50|393.48|389.38|393.47|389.37|393.48|389.38|393.47|389.37|2
1638044580000|2021-11-27 20:23:00|393.48|389.38|393.49|389.39|393.5|389.4|393.47|389.37|6
1638044590000|2021-11-27 20:23:10|393.5|389.4|393.54|389.44|393.56|389.46|393.5|389.4|10
1638044600000|2021-11-27 20:23:20|393.6|389.5|393.58|389.48|393.61|389.51|393.57|389.47|7
1638044610000|2021-11-27 20:23:30|393.59|389.49|393.59|389.49|393.59|389.49|393.52|389.42|9
1638044630000|2021-11-27 20:23:50|393.6|389.5|393.6|389.5|393.62|389.52|393.6|389.5|3
1638044640000|2021-11-27 20:24:00|393.62|389.52|393.64|389.54|393.64|389.54|393.59|389.49|11
1638044650000|2021-11-27 20:24:10|393.65|389.55|393.71|389.61|393.72|389.62|393.65|389.55|15
1638044660000|2021-11-27 20:24:20|393.7|389.6|393.88|389.78|393.88|389.78|393.69|389.59|20
1638044670000|2021-11-27 20:24:30|393.8|389.7|393.91|389.81|393.93|389.83|393.8|389.7|6
1638044680000|2021-11-27 20:24:40|393.92|389.82|394.16|390.06|394.18|390.08|393.91|389.81|17
1638044690000|2021-11-27 20:24:50|394.15|390.05|394.12|390.02|394.15|390.05|394.1|390|7
1638044700000|2021-11-27 20:25:00|394.11|390.01|394.12|390.02|394.12|390.02|394.11|390.01|2
1638044710000|2021-11-27 20:25:10|394.1|390|394.14|390.04|394.14|390.04|394.07|389.97|6
1638044720000|2021-11-27 20:25:20|394.15|390.05|394.18|390.08|394.18|390.08|394.14|390.04|6
1638044730000|2021-11-27 20:25:30|394.19|390.09|394.09|389.99|394.19|390.09|394.09|389.99|12
1638044740000|2021-11-27 20:25:40|394.1|390|393.93|389.83|394.1|390|393.91|389.81|10
1638044750000|2021-11-27 20:25:50|393.86|389.76|393.88|389.78|393.92|389.82|393.83|389.73|7
1638044760000|2021-11-27 20:26:00|393.87|389.77|393.87|389.77|393.87|389.77|393.87|389.77|1
1638044770000|2021-11-27 20:26:10|393.88|389.78|393.87|389.77|393.88|389.78|393.85|389.75|6
1638044780000|2021-11-27 20:26:20|393.88|389.78|393.9|389.8|393.9|389.8|393.87|389.77|5
1638044790000|2021-11-27 20:26:30|393.89|389.79|393.85|389.75|393.89|389.79|393.83|389.73|6
1638044800000|2021-11-27 20:26:40|393.87|389.77|393.84|389.74|393.87|389.77|393.84|389.74|5
1638044810000|2021-11-27 20:26:50|393.85|389.75|393.87|389.77|393.87|389.77|393.84|389.74|8
1638044820000|2021-11-27 20:27:00|393.88|389.78|393.84|389.74|393.92|389.82|393.84|389.74|13
1638044830000|2021-11-27 20:27:10|393.82|389.72|393.7|389.6|393.83|389.73|393.7|389.6|11
1638044840000|2021-11-27 20:27:20|393.72|389.62|393.69|389.59|393.72|389.62|393.69|389.59|4
1638044850000|2021-11-27 20:27:30|393.7|389.6|393.69|389.59|393.7|389.6|393.68|389.58|4
1638044860000|2021-11-27 20:27:40|393.68|389.58|393.66|389.56|393.68|389.58|393.66|389.56|2
1638044870000|2021-11-27 20:27:50|393.65|389.55|393.66|389.56|393.67|389.57|393.65|389.55|6
1638044880000|2021-11-27 20:28:00|393.63|389.53|393.61|389.51|393.63|389.53|393.61|389.51|2
1638044890000|2021-11-27 20:28:10|393.6|389.5|393.57|389.47|393.6|389.5|393.57|389.47|4
1638044900000|2021-11-27 20:28:20|393.58|389.48|393.51|389.41|393.58|389.48|393.51|389.41|8
1638044910000|2021-11-27 20:28:30|393.5|389.4|393.49|389.39|393.5|389.4|393.45|389.35|11
1638044920000|2021-11-27 20:28:40|393.48|389.38|393.38|389.28|393.49|389.39|393.32|389.22|12
1638044930000|2021-11-27 20:28:50|393.37|389.27|393.28|389.18|393.38|389.28|393.28|389.18|7
1638044940000|2021-11-27 20:29:00|393.27|389.17|393.28|389.18|393.28|389.18|393.27|389.17|2
1638044950000|2021-11-27 20:29:10|393.3|389.2|393.38|389.28|393.45|389.35|393.3|389.2|18
1638044980000|2021-11-27 20:29:40|393.37|389.27|393.37|389.27|393.37|389.27|393.37|389.27|1
1638044990000|2021-11-27 20:29:50|393.3|389.2|393.3|389.2|393.3|389.2|393.3|389.2|1
1638045000000|2021-11-27 20:30:00|393.29|389.19|393.17|389.07|393.29|389.19|393.16|389.06|11
1638045020000|2021-11-27 20:30:20|393.18|389.08|393.18|389.08|393.19|389.09|393.18|389.08|3
1638045030000|2021-11-27 20:30:30|393.19|389.09|393.22|389.12|393.24|389.14|393.19|389.09|7
1638045040000|2021-11-27 20:30:40|393.23|389.13|393.21|389.11|393.3|389.2|393.21|389.11|9
1638045050000|2021-11-27 20:30:50|393.2|389.1|393.19|389.09|393.2|389.1|393.19|389.09|2
1638045060000|2021-11-27 20:31:00|393.2|389.1|393.22|389.12|393.22|389.12|393.19|389.09|7
1638045070000|2021-11-27 20:31:10|393.21|389.11|393.21|389.11|393.21|389.11|393.21|389.11|1
1638045090000|2021-11-27 20:31:30|393.22|389.12|393.16|389.06|393.22|389.12|393.16|389.06|8
1638045100000|2021-11-27 20:31:40|393.15|389.05|392.78|388.68|393.16|389.06|392.78|388.68|15
1638045110000|2021-11-27 20:31:50|392.77|388.67|392.55|388.45|392.77|388.67|392.55|388.45|19
1638045120000|2021-11-27 20:32:00|392.52|388.42|392.51|388.41|392.57|388.47|392.48|388.38|9
1638045130000|2021-11-27 20:32:10|392.5|388.4|392.67|388.57|392.69|388.59|392.5|388.4|14
1638045140000|2021-11-27 20:32:20|392.66|388.56|392.55|388.45|392.66|388.56|392.53|388.43|14
1638045150000|2021-11-27 20:32:30|392.54|388.44|392.55|388.45|392.57|388.47|392.5|388.4|9
1638045160000|2021-11-27 20:32:40|392.56|388.46|392.51|388.41|392.57|388.47|392.51|388.41|4
1638045170000|2021-11-27 20:32:50|392.5|388.4|392.52|388.42|392.52|388.42|392.49|388.39|6
1638045180000|2021-11-27 20:33:00|392.54|388.44|392.62|388.52|392.63|388.53|392.54|388.44|14
1638045190000|2021-11-27 20:33:10|392.61|388.51|392.61|388.51|392.61|388.51|392.61|388.51|1
1638045200000|2021-11-27 20:33:20|392.6|388.5|392.59|388.49|392.6|388.5|392.58|388.48|6
1638045210000|2021-11-27 20:33:30|392.58|388.48|392.57|388.47|392.58|388.48|392.55|388.45|7
1638045220000|2021-11-27 20:33:40|392.56|388.46|392.59|388.49|392.6|388.5|392.55|388.45|12
1638045230000|2021-11-27 20:33:50|392.57|388.47|392.49|388.39|392.59|388.49|392.47|388.37|18
1638045240000|2021-11-27 20:34:00|392.48|388.38|392.45|388.35|392.49|388.39|392.45|388.35|9
1638045250000|2021-11-27 20:34:10|392.44|388.34|392.3|388.2|392.45|388.35|392.29|388.19|12
1638045260000|2021-11-27 20:34:20|392.28|388.18|392.11|388.01|392.29|388.19|392.1|388|17
1638045270000|2021-11-27 20:34:30|392.1|388|392.02|387.92|392.1|388|391.98|387.88|24
1638045280000|2021-11-27 20:34:40|392.01|387.91|391.99|387.89|392.03|387.93|391.94|387.84|18
1638045290000|2021-11-27 20:34:50|392|387.9|392|387.9|392|387.9|391.98|387.88|5
1638045300000|2021-11-27 20:35:00|392.01|387.91|391.99|387.89|392.02|387.92|391.99|387.89|4
1638045310000|2021-11-27 20:35:10|392|387.9|391.98|387.88|392|387.9|391.98|387.88|7
1638045320000|2021-11-27 20:35:20|391.97|387.87|391.97|387.87|391.98|387.88|391.96|387.86|11
1638045330000|2021-11-27 20:35:30|391.99|387.89|391.93|387.83|391.99|387.89|391.93|387.83|12
1638045340000|2021-11-27 20:35:40|391.91|387.81|391.61|387.51|391.92|387.82|391.61|387.51|22
1638045350000|2021-11-27 20:35:50|391.62|387.52|391.53|387.43|391.67|387.57|391.53|387.43|25
1638045360000|2021-11-27 20:36:00|391.52|387.42|391.47|387.37|391.53|387.43|391.37|387.27|24
1638045370000|2021-11-27 20:36:10|391.46|387.36|391.52|387.42|391.67|387.57|391.46|387.36|18
1638045380000|2021-11-27 20:36:20|391.5|387.4|391.65|387.55|391.65|387.55|391.5|387.4|11
1638045390000|2021-11-27 20:36:30|391.67|387.57|391.64|387.54|391.67|387.57|391.61|387.51|6
1638045400000|2021-11-27 20:36:40|391.65|387.55|391.4|387.3|391.66|387.56|391.4|387.3|16
1638045410000|2021-11-27 20:36:50|391.39|387.29|391.11|387.01|391.39|387.29|391.1|387|19
1638045420000|2021-11-27 20:37:00|391.13|387.03|391.05|386.95|391.14|387.04|391.01|386.91|18
1638045430000|2021-11-27 20:37:10|391.06|386.96|391.08|386.98|391.29|387.19|391.06|386.96|21
1638045440000|2021-11-27 20:37:20|391.07|386.97|391.17|387.07|391.17|387.07|390.88|386.78|23
1638045450000|2021-11-27 20:37:30|391.15|387.05|390.87|386.77|391.15|387.05|390.84|386.74|25
1638045460000|2021-11-27 20:37:40|390.89|386.79|391.01|386.91|391.07|386.97|390.87|386.77|21
1638045470000|2021-11-27 20:37:50|391|386.9|390.88|386.78|391|386.9|390.88|386.78|20
1638045480000|2021-11-27 20:38:00|390.89|386.79|391.11|387.01|391.16|387.06|390.89|386.79|23
1638045490000|2021-11-27 20:38:10|391.12|387.02|390.68|386.58|391.12|387.02|390.68|386.58|25
1638045500000|2021-11-27 20:38:20|390.64|386.54|390.5|386.4|390.66|386.56|390.46|386.36|20
1638045510000|2021-11-27 20:38:30|390.51|386.41|390.2|386.1|390.51|386.41|390.19|386.09|18
1638045520000|2021-11-27 20:38:40|390.19|386.09|390.09|385.99|390.2|386.1|390.03|385.93|26
1638045530000|2021-11-27 20:38:50|390.12|386.02|390.07|385.97|390.24|386.14|390.06|385.96|23
1638045540000|2021-11-27 20:39:00|390.05|385.95|389.97|385.87|390.15|386.05|389.97|385.87|17
1638045550000|2021-11-27 20:39:10|389.95|385.85|390|385.9|390|385.9|389.95|385.85|7
1638045560000|2021-11-27 20:39:20|390.06|385.96|390.01|385.91|390.15|386.05|390|385.9|14
1638045570000|2021-11-27 20:39:30|390.02|385.92|390|385.9|390.02|385.92|389.99|385.89|9
1638045580000|2021-11-27 20:39:40|390.01|385.91|390.24|386.14|390.24|386.14|390.01|385.91|21
1638045590000|2021-11-27 20:39:50|390.23|386.13|390.03|385.93|390.28|386.18|390.02|385.92|24
1638045600000|2021-11-27 20:40:00|390.02|385.92|389.96|385.86|390.02|385.92|389.91|385.81|17
1638045610000|2021-11-27 20:40:10|389.99|385.89|390.02|385.92|390.04|385.94|389.93|385.83|20
1638045620000|2021-11-27 20:40:20|390|385.9|390.05|385.95|390.07|385.97|390|385.9|13
1638045630000|2021-11-27 20:40:30|390.06|385.96|390.06|385.96|390.08|385.98|389.99|385.89|23
1638045640000|2021-11-27 20:40:40|390.04|385.94|390.04|385.94|390.06|385.96|390.03|385.93|6
1638045650000|2021-11-27 20:40:50|390.03|385.93|389.93|385.83|390.03|385.93|389.9|385.8|14
1638045660000|2021-11-27 20:41:00|389.92|385.82|389.84|385.74|389.93|385.83|389.84|385.74|5
1638045670000|2021-11-27 20:41:10|389.85|385.75|389.86|385.76|389.87|385.77|389.81|385.71|8
1638045680000|2021-11-27 20:41:20|389.87|385.77|389.91|385.81|389.93|385.83|389.86|385.76|18
1638045690000|2021-11-27 20:41:30|389.88|385.78|389.58|385.48|389.88|385.78|389.55|385.45|24
1638045700000|2021-11-27 20:41:40|389.54|385.44|389.53|385.43|389.58|385.48|389.52|385.42|15
1638045710000|2021-11-27 20:41:50|389.52|385.42|389.53|385.43|389.7|385.6|389.52|385.42|22
1638045720000|2021-11-27 20:42:00|389.54|385.44|388.79|384.69|389.55|385.45|388.79|384.69|33
1638045730000|2021-11-27 20:42:10|388.78|384.68|389.17|385.07|389.26|385.16|388.73|384.63|33
1638045740000|2021-11-27 20:42:20|389.18|385.08|389.26|385.16|389.42|385.32|389.18|385.08|27
1638045750000|2021-11-27 20:42:30|389.24|385.14|389.47|385.37|389.48|385.38|389.24|385.14|29
1638045760000|2021-11-27 20:42:40|389.46|385.36|388.82|384.72|389.47|385.37|388.82|384.72|27
1638045770000|2021-11-27 20:42:50|388.83|384.73|388.9|384.8|389.08|384.98|388.77|384.67|31
1638045780000|2021-11-27 20:43:00|388.87|384.77|388.54|384.44|388.9|384.8|388.54|384.44|27
1638045790000|2021-11-27 20:43:10|388.52|384.42|388.84|384.74|388.84|384.74|388.4|384.3|29
1638045800000|2021-11-27 20:43:20|388.83|384.73|388.81|384.71|388.85|384.75|388.69|384.59|28
1638045810000|2021-11-27 20:43:30|388.86|384.76|389.05|384.95|389.09|384.99|388.82|384.72|31
1638045820000|2021-11-27 20:43:40|389.06|384.96|389.08|384.98|389.08|384.98|388.99|384.89|18
1638045830000|2021-11-27 20:43:50|389.06|384.96|388.83|384.73|389.06|384.96|388.82|384.72|13
1638045840000|2021-11-27 20:44:00|388.84|384.74|388.73|384.63|388.95|384.85|388.73|384.63|20
1638045850000|2021-11-27 20:44:10|388.74|384.64|388.86|384.76|388.86|384.76|388.71|384.61|19
1638045860000|2021-11-27 20:44:20|388.85|384.75|388.93|384.83|388.96|384.86|388.83|384.73|16
1638045870000|2021-11-27 20:44:30|388.95|384.85|389.28|385.18|389.28|385.18|388.93|384.83|29
1638045880000|2021-11-27 20:44:40|389.27|385.17|389.48|385.38|389.49|385.39|389.27|385.17|30
1638045890000|2021-11-27 20:44:50|389.44|385.34|389.42|385.32|389.48|385.38|389.42|385.32|15
1638045900000|2021-11-27 20:45:00|389.41|385.31|389.14|385.04|389.42|385.32|388.95|384.85|33
1638045910000|2021-11-27 20:45:10|389.13|385.03|389.36|385.26|389.36|385.26|389.13|385.03|33
1638045920000|2021-11-27 20:45:20|389.32|385.22|389.43|385.33|389.44|385.34|389.32|385.22|17
1638045930000|2021-11-27 20:45:30|389.42|385.32|389.85|385.75|389.92|385.82|389.42|385.32|32
1638045940000|2021-11-27 20:45:40|389.84|385.74|389.75|385.65|389.85|385.75|389.74|385.64|23
1638045950000|2021-11-27 20:45:50|389.76|385.66|389.46|385.36|389.76|385.66|389.46|385.36|21
1638045960000|2021-11-27 20:46:00|389.44|385.34|389.51|385.41|389.52|385.42|389.44|385.34|12
1638045970000|2021-11-27 20:46:10|389.5|385.4|389.31|385.21|389.54|385.44|389.31|385.21|12
1638045980000|2021-11-27 20:46:20|389.3|385.2|389.25|385.15|389.3|385.2|389.23|385.13|17
1638045990000|2021-11-27 20:46:30|389.24|385.14|389.32|385.22|389.34|385.24|389.17|385.07|17
1638046000000|2021-11-27 20:46:40|389.31|385.21|389.31|385.21|389.34|385.24|389.24|385.14|19
1638046010000|2021-11-27 20:46:50|389.29|385.19|389.45|385.35|389.49|385.39|389.29|385.19|25
1638046020000|2021-11-27 20:47:00|389.43|385.33|389.34|385.24|389.43|385.33|389.32|385.22|15
1638046030000|2021-11-27 20:47:10|389.33|385.23|389.37|385.27|389.42|385.32|389.33|385.23|18
1638046040000|2021-11-27 20:47:20|389.38|385.28|389.42|385.32|389.42|385.32|389.36|385.26|7
1638046050000|2021-11-27 20:47:30|389.43|385.33|389.33|385.23|389.43|385.33|389.33|385.23|13
1638046060000|2021-11-27 20:47:40|389.35|385.25|389.54|385.44|389.54|385.44|389.35|385.25|17
1638046070000|2021-11-27 20:47:50|389.57|385.47|389.67|385.57|389.67|385.57|389.54|385.44|15
1638046080000|2021-11-27 20:48:00|389.66|385.56|389.63|385.53|389.77|385.67|389.63|385.53|14
1638046090000|2021-11-27 20:48:10|389.61|385.51|389.53|385.43|389.62|385.52|389.51|385.41|22
1638046100000|2021-11-27 20:48:20|389.52|385.42|389.26|385.16|389.52|385.42|389.26|385.16|14
1638046110000|2021-11-27 20:48:30|389.23|385.13|389.05|384.95|389.23|385.13|389.05|384.95|18
1638046120000|2021-11-27 20:48:40|388.89|384.79|388.66|384.56|388.89|384.79|388.66|384.56|19
1638046130000|2021-11-27 20:48:50|388.71|384.61|388.7|384.6|388.89|384.79|388.7|384.6|26
1638046140000|2021-11-27 20:49:00|388.71|384.61|388.71|384.61|388.87|384.77|388.68|384.58|25
1638046150000|2021-11-27 20:49:10|388.69|384.59|388.55|384.45|388.69|384.59|388.47|384.37|21
1638046160000|2021-11-27 20:49:20|388.54|384.44|388.56|384.46|388.65|384.55|388.53|384.43|26
1638046170000|2021-11-27 20:49:30|388.58|384.48|388.64|384.54|388.66|384.56|388.58|384.48|11
1638046180000|2021-11-27 20:49:40|388.63|384.53|388.66|384.56|388.67|384.57|388.63|384.53|6
1638046190000|2021-11-27 20:49:50|388.67|384.57|388.67|384.57|388.69|384.59|388.67|384.57|10
1638046200000|2021-11-27 20:50:00|388.66|384.56|388.67|384.57|388.77|384.67|388.66|384.56|17
1638046210000|2021-11-27 20:50:10|388.66|384.56|388.65|384.55|388.69|384.59|388.64|384.54|15
1638046220000|2021-11-27 20:50:20|388.66|384.56|388.69|384.59|388.71|384.61|388.65|384.55|11
1638046230000|2021-11-27 20:50:30|388.68|384.58|388.48|384.38|388.69|384.59|388.48|384.38|19
1638046240000|2021-11-27 20:50:40|388.49|384.39|388.32|384.22|388.49|384.39|388.31|384.21|16
1638046250000|2021-11-27 20:50:50|388.31|384.21|388.38|384.28|388.46|384.36|388.31|384.21|15
1638046260000|2021-11-27 20:51:00|388.4|384.3|388.36|384.26|388.45|384.35|388.36|384.26|20
1638046270000|2021-11-27 20:51:10|388.35|384.25|388.37|384.27|388.41|384.31|388.35|384.25|16
1638046280000|2021-11-27 20:51:20|388.36|384.26|388.37|384.27|388.39|384.29|388.35|384.25|6
1638046290000|2021-11-27 20:51:30|388.38|384.28|388.3|384.2|388.38|384.28|388.3|384.2|10
1638046300000|2021-11-27 20:51:40|388.32|384.22|388.36|384.26|388.36|384.26|388.31|384.21|14
1638046310000|2021-11-27 20:51:50|388.37|384.27|388.41|384.31|388.42|384.32|388.37|384.27|29
1638046320000|2021-11-27 20:52:00|388.4|384.3|388.58|384.48|388.58|384.48|388.4|384.3|19
1638046330000|2021-11-27 20:52:10|388.57|384.47|388.57|384.47|388.62|384.52|388.55|384.45|19
1638046340000|2021-11-27 20:52:20|388.58|384.48|388.64|384.54|388.64|384.54|388.56|384.46|10
1638046350000|2021-11-27 20:52:30|388.63|384.53|388.63|384.53|388.63|384.53|388.62|384.52|3
1638046360000|2021-11-27 20:52:40|388.64|384.54|388.82|384.72|388.83|384.73|388.64|384.54|16
1638046370000|2021-11-27 20:52:50|388.83|384.73|388.93|384.83|388.93|384.83|388.83|384.73|12
1638046380000|2021-11-27 20:53:00|388.92|384.82|388.86|384.76|388.93|384.83|388.86|384.76|7
1638046390000|2021-11-27 20:53:10|388.87|384.77|388.67|384.57|388.87|384.77|388.67|384.57|15
1638046400000|2021-11-27 20:53:20|388.68|384.58|388.83|384.73|388.87|384.77|388.68|384.58|23
1638046410000|2021-11-27 20:53:30|388.84|384.74|388.68|384.58|388.84|384.74|388.64|384.54|17
1638046420000|2021-11-27 20:53:40|388.67|384.57|388.35|384.25|388.67|384.57|388.35|384.25|22
1638046430000|2021-11-27 20:53:50|388.33|384.23|388.31|384.21|388.34|384.24|388.29|384.19|10
1638046440000|2021-11-27 20:54:00|388.26|384.16|388.09|383.99|388.26|384.16|388|383.9|20
1638046450000|2021-11-27 20:54:10|388.1|384|387.88|383.78|388.15|384.05|387.88|383.78|26
1638046460000|2021-11-27 20:54:20|387.86|383.76|387.69|383.59|387.86|383.76|387.66|383.56|20
1638046470000|2021-11-27 20:54:30|387.67|383.57|387.7|383.6|387.81|383.71|387.66|383.56|26
1638046480000|2021-11-27 20:54:40|387.69|383.59|387.64|383.54|387.72|383.62|387.64|383.54|13
1638046490000|2021-11-27 20:54:50|387.65|383.55|387.57|383.47|387.65|383.55|387.5|383.4|17
1638046500000|2021-11-27 20:55:00|387.56|383.46|387.78|383.68|387.8|383.7|387.51|383.41|22
1638046510000|2021-11-27 20:55:10|387.81|383.71|387.99|383.89|388.01|383.91|387.81|383.71|23
1638046520000|2021-11-27 20:55:20|388.01|383.91|387.76|383.66|388.01|383.91|387.74|383.64|20
1638046530000|2021-11-27 20:55:30|387.75|383.65|387.75|383.65|387.75|383.65|387.74|383.64|7
1638046540000|2021-11-27 20:55:40|387.74|383.64|387.95|383.85|387.95|383.85|387.73|383.63|21
1638046550000|2021-11-27 20:55:50|387.91|383.81|387.83|383.73|387.95|383.85|387.77|383.67|29
1638046560000|2021-11-27 20:56:00|387.82|383.72|386.77|382.67|387.87|383.77|386.77|382.67|24
1638046570000|2021-11-27 20:56:10|386.87|382.77|387.22|383.12|387.35|383.25|386.29|382.19|35
1638046580000|2021-11-27 20:56:20|387.23|383.13|386.87|382.77|387.24|383.14|386.82|382.72|25
1638046590000|2021-11-27 20:56:30|386.86|382.76|386.94|382.84|387.04|382.94|386.68|382.58|30
1638046600000|2021-11-27 20:56:40|386.9|382.8|386.78|382.68|386.92|382.82|386.78|382.68|17
1638046610000|2021-11-27 20:56:50|386.76|382.66|386.76|382.66|386.84|382.74|386.74|382.64|26
1638046620000|2021-11-27 20:57:00|386.75|382.65|386.65|382.55|386.76|382.66|386.65|382.55|12
1638046630000|2021-11-27 20:57:10|386.64|382.54|386.89|382.79|387.03|382.93|386.63|382.53|26
1638046640000|2021-11-27 20:57:20|386.88|382.78|386.93|382.83|386.93|382.83|386.79|382.69|21
1638046650000|2021-11-27 20:57:30|386.96|382.86|386.97|382.87|387.16|383.06|386.96|382.86|29
1638046660000|2021-11-27 20:57:40|386.96|382.86|386.98|382.88|387.06|382.96|386.95|382.85|14
1638046670000|2021-11-27 20:57:50|386.97|382.87|387.05|382.95|387.06|382.96|386.97|382.87|15
1638046680000|2021-11-27 20:58:00|387.04|382.94|387.06|382.96|387.07|382.97|387.04|382.94|6
1638046690000|2021-11-27 20:58:10|387.05|382.95|387.07|382.97|387.07|382.97|387.05|382.95|3
1638046700000|2021-11-27 20:58:20|387.06|382.96|386.94|382.84|387.07|382.97|386.94|382.84|9
1638046710000|2021-11-27 20:58:30|386.95|382.85|386.95|382.85|387.02|382.92|386.94|382.84|21
1638046720000|2021-11-27 20:58:40|386.94|382.84|386.87|382.77|386.94|382.84|386.86|382.76|8
1638046730000|2021-11-27 20:58:50|386.83|382.73|386.93|382.83|386.93|382.83|386.83|382.73|9
1638046740000|2021-11-27 20:59:00|386.92|382.82|387.05|382.95|387.21|383.11|386.92|382.82|26
1638046750000|2021-11-27 20:59:10|387.06|382.96|387.26|383.16|387.26|383.16|387.06|382.96|17
1638046760000|2021-11-27 20:59:20|387.27|383.17|387.31|383.21|387.31|383.21|387.27|383.17|9
1638046770000|2021-11-27 20:59:30|387.32|383.22|387.32|383.22|387.33|383.23|387.27|383.17|17
1638046780000|2021-11-27 20:59:40|387.31|383.21|387.56|383.46|387.56|383.46|387.28|383.18|22
1638046790000|2021-11-27 20:59:50|387.55|383.45|387.85|383.75|387.85|383.75|387.55|383.45|15
1638046800000|2021-11-27 21:00:00|387.79|383.69|387.43|383.33|387.87|383.77|387.43|383.33|18
1638046810000|2021-11-27 21:00:10|387.45|383.35|387.59|383.49|387.62|383.52|387.45|383.35|23
1638046820000|2021-11-27 21:00:20|387.58|383.48|387.6|383.5|387.6|383.5|387.49|383.39|10
1638046830000|2021-11-27 21:00:30|387.55|383.45|387.42|383.32|387.55|383.45|387.4|383.3|20
1638046840000|2021-11-27 21:00:40|387.43|383.33|387.13|383.03|387.43|383.33|387.13|383.03|18
1638046850000|2021-11-27 21:00:50|387.12|383.02|386.94|382.84|387.12|383.02|386.91|382.81|24
1638046860000|2021-11-27 21:01:00|386.95|382.85|386.95|382.85|386.95|382.85|386.72|382.62|28
1638046870000|2021-11-27 21:01:10|386.94|382.84|386.93|382.83|386.94|382.84|386.75|382.65|28
1638046880000|2021-11-27 21:01:20|386.99|382.89|387.16|383.06|387.17|383.07|386.95|382.85|21
1638046890000|2021-11-27 21:01:30|387.17|383.07|387.19|383.09|387.19|383.09|387.16|383.06|8
1638046900000|2021-11-27 21:01:40|387.2|383.1|387.15|383.05|387.21|383.11|387.1|383|14
1638046910000|2021-11-27 21:01:50|387.16|383.06|387.2|383.1|387.2|383.1|387.15|383.05|8
1638046920000|2021-11-27 21:02:00|387.19|383.09|387.65|383.55|387.65|383.55|387.19|383.09|21
1638046930000|2021-11-27 21:02:10|387.67|383.57|388.61|384.51|388.61|384.51|387.67|383.57|28
1638046940000|2021-11-27 21:02:20|388.62|384.52|388.74|384.64|388.98|384.88|388.62|384.52|27
1638046950000|2021-11-27 21:02:30|388.72|384.62|388.62|384.52|388.75|384.65|388.62|384.52|20
1638046960000|2021-11-27 21:02:40|388.61|384.51|388.3|384.2|388.61|384.51|388.3|384.2|26
1638046970000|2021-11-27 21:02:50|388.33|384.23|388.36|384.26|388.37|384.27|388.33|384.23|17
1638046980000|2021-11-27 21:03:00|388.32|384.22|388.23|384.13|388.32|384.22|388.04|383.94|29
1638046990000|2021-11-27 21:03:10|388.22|384.12|388.17|384.07|388.26|384.16|388.17|384.07|24
1638047000000|2021-11-27 21:03:20|388.18|384.08|387.84|383.74|388.18|384.08|387.84|383.74|14
1638047010000|2021-11-27 21:03:30|387.81|383.71|387.65|383.55|387.82|383.72|387.65|383.55|17
1638047020000|2021-11-27 21:03:40|387.64|383.54|387.43|383.33|387.74|383.64|387.43|383.33|22
1638047030000|2021-11-27 21:03:50|387.37|383.27|387.37|383.27|387.46|383.36|387.19|383.09|20
1638047040000|2021-11-27 21:04:00|387.46|383.36|387.09|382.99|387.46|383.36|387.09|382.99|27
1638047050000|2021-11-27 21:04:10|387.05|382.95|387.05|382.95|387.09|382.99|387.01|382.91|17
1638047060000|2021-11-27 21:04:20|387.06|382.96|387.22|383.12|387.22|383.12|387.05|382.95|13
1638047070000|2021-11-27 21:04:30|387.21|383.11|387.45|383.35|387.47|383.37|387.21|383.11|17
1638047080000|2021-11-27 21:04:40|387.44|383.34|387.33|383.23|387.44|383.34|387.31|383.21|20
1638047090000|2021-11-27 21:04:50|387.32|383.22|387.56|383.46|387.56|383.46|387.32|383.22|12
1638047100000|2021-11-27 21:05:00|387.55|383.45|387.39|383.29|387.55|383.45|387.39|383.29|13
1638047110000|2021-11-27 21:05:10|387.38|383.28|387.5|383.4|387.5|383.4|387.35|383.25|20
1638047120000|2021-11-27 21:05:20|387.49|383.39|387.39|383.29|387.49|383.39|387.37|383.27|14
1638047130000|2021-11-27 21:05:30|387.4|383.3|387.29|383.19|387.4|383.3|387.29|383.19|6
1638047140000|2021-11-27 21:05:40|387.28|383.18|387.16|383.06|387.28|383.18|387.12|383.02|17
1638047150000|2021-11-27 21:05:50|387.15|383.05|387.12|383.02|387.16|383.06|387.11|383.01|6
1638047160000|2021-11-27 21:06:00|387.11|383.01|387.12|383.02|387.12|383.02|387.11|383.01|2
1638047170000|2021-11-27 21:06:10|387.13|383.03|387.06|382.96|387.13|383.03|387.06|382.96|13
1638047180000|2021-11-27 21:06:20|387.07|382.97|387.11|383.01|387.11|383.01|387.06|382.96|8
1638047190000|2021-11-27 21:06:30|387.1|383|387.21|383.11|387.25|383.15|387.1|383|23
1638047200000|2021-11-27 21:06:40|387.13|383.03|386.96|382.86|387.13|383.03|386.96|382.86|11
1638047210000|2021-11-27 21:06:50|386.95|382.85|386.81|382.71|386.96|382.86|386.8|382.7|14
1638047220000|2021-11-27 21:07:00|386.82|382.72|386.87|382.77|386.97|382.87|386.82|382.72|14
1638047230000|2021-11-27 21:07:10|386.86|382.76|386.84|382.74|386.9|382.8|386.84|382.74|8
1638047240000|2021-11-27 21:07:20|386.8|382.7|386.89|382.79|386.89|382.79|386.78|382.68|11
1638047250000|2021-11-27 21:07:30|386.86|382.76|387.03|382.93|387.04|382.94|386.86|382.76|12
1638047260000|2021-11-27 21:07:40|387.02|382.92|386.81|382.71|387.02|382.92|386.81|382.71|16
1638047270000|2021-11-27 21:07:50|386.8|382.7|386.81|382.71|386.84|382.74|386.8|382.7|9
1638047280000|2021-11-27 21:08:00|386.8|382.7|386.69|382.59|386.8|382.7|386.68|382.58|9
1638047290000|2021-11-27 21:08:10|386.7|382.6|386.81|382.71|386.81|382.71|386.68|382.58|8
1638047300000|2021-11-27 21:08:20|386.8|382.7|386.71|382.61|386.8|382.7|386.7|382.6|13
1638047310000|2021-11-27 21:08:30|386.69|382.59|386.53|382.43|386.71|382.61|386.53|382.43|8
1638047320000|2021-11-27 21:08:40|386.51|382.41|386.36|382.26|386.51|382.41|386.36|382.26|11
1638047330000|2021-11-27 21:08:50|386.25|382.15|386.24|382.14|386.25|382.15|386.24|382.14|2
1638047340000|2021-11-27 21:09:00|386.25|382.15|386.18|382.08|386.33|382.23|386.18|382.08|21
1638047350000|2021-11-27 21:09:10|386.17|382.07|385.92|381.82|386.18|382.08|385.88|381.78|26
1638047360000|2021-11-27 21:09:20|385.9|381.8|385.84|381.74|385.91|381.81|385.78|381.68|21
1638047370000|2021-11-27 21:09:30|385.83|381.73|385.85|381.75|385.85|381.75|385.75|381.65|11
1638047380000|2021-11-27 21:09:40|385.86|381.76|385.97|381.87|385.99|381.89|385.86|381.76|16
1638047390000|2021-11-27 21:09:50|385.96|381.86|385.93|381.83|385.96|381.86|385.91|381.81|12
1638047400000|2021-11-27 21:10:00|385.92|381.82|385.89|381.79|385.95|381.85|385.89|381.79|10
1638047410000|2021-11-27 21:10:10|385.86|381.76|386.04|381.94|386.04|381.94|385.58|381.48|28
1638047420000|2021-11-27 21:10:20|386.09|381.99|386.11|382.01|386.19|382.09|386.07|381.97|31
1638047430000|2021-11-27 21:10:30|386.13|382.03|386.15|382.05|386.15|382.05|386.07|381.97|15
1638047440000|2021-11-27 21:10:40|386.16|382.06|386.42|382.32|386.42|382.32|386.16|382.06|18
1638047450000|2021-11-27 21:10:50|386.41|382.31|386.34|382.24|386.45|382.35|386.33|382.23|27
1638047460000|2021-11-27 21:11:00|386.33|382.23|386.18|382.08|386.34|382.24|386.1|382|27
1638047470000|2021-11-27 21:11:10|386.17|382.07|386.09|381.99|386.17|382.07|386.07|381.97|14
1638047480000|2021-11-27 21:11:20|386.06|381.96|386.15|382.05|386.15|382.05|386.06|381.96|6
1638047490000|2021-11-27 21:11:30|386.16|382.06|386.38|382.28|386.38|382.28|386.16|382.06|15
1638047500000|2021-11-27 21:11:40|386.43|382.33|386.38|382.28|386.43|382.33|386.38|382.28|13
1638047510000|2021-11-27 21:11:50|386.37|382.27|386.37|382.27|386.38|382.28|386.34|382.24|10
1638047520000|2021-11-27 21:12:00|386.38|382.28|386.35|382.25|386.38|382.28|386.34|382.24|6
1638047530000|2021-11-27 21:12:10|386.36|382.26|386.64|382.54|386.64|382.54|386.36|382.26|14
1638047540000|2021-11-27 21:12:20|386.65|382.55|386.61|382.51|386.68|382.58|386.6|382.5|9
1638047550000|2021-11-27 21:12:30|386.6|382.5|386.52|382.42|386.6|382.5|386.52|382.42|6
1638047560000|2021-11-27 21:12:40|386.48|382.38|386.27|382.17|386.48|382.38|386.26|382.16|15
1638047570000|2021-11-27 21:12:50|386.28|382.18|386.14|382.04|386.29|382.19|386.14|382.04|13
1638047580000|2021-11-27 21:13:00|386.15|382.05|385.88|381.78|386.15|382.05|385.88|381.78|11
1638047590000|2021-11-27 21:13:10|385.9|381.8|386.07|381.97|386.08|381.98|385.9|381.8|14
1638047600000|2021-11-27 21:13:20|385.93|381.83|385.75|381.65|385.93|381.83|385.75|381.65|15
1638047610000|2021-11-27 21:13:30|385.77|381.67|385.62|381.52|385.79|381.69|385.62|381.52|12
1638047620000|2021-11-27 21:13:40|385.73|381.63|385.69|381.59|385.73|381.63|385.68|381.58|9
1638047630000|2021-11-27 21:13:50|385.68|381.58|385.62|381.52|385.68|381.58|385.6|381.5|15
1638047640000|2021-11-27 21:14:00|385.61|381.51|385.9|381.8|385.9|381.8|385.61|381.51|19
1638047650000|2021-11-27 21:14:10|385.91|381.81|386.03|381.93|386.08|381.98|385.91|381.81|15
1638047660000|2021-11-27 21:14:20|386.02|381.92|386.3|382.2|386.31|382.21|386.02|381.92|12
1638047670000|2021-11-27 21:14:30|386.27|382.17|386.26|382.16|386.27|382.17|386.2|382.1|11
1638047680000|2021-11-27 21:14:40|386.24|382.14|386.02|381.92|386.25|382.15|386.02|381.92|16
1638047690000|2021-11-27 21:14:50|385.98|381.88|385.98|381.88|386|381.9|385.85|381.75|28
1638047700000|2021-11-27 21:15:00|385.99|381.89|385.81|381.71|385.99|381.89|385.8|381.7|20
1638047710000|2021-11-27 21:15:10|385.84|381.74|386.11|382.01|386.13|382.03|385.84|381.74|24
1638047720000|2021-11-27 21:15:20|386.1|382|386.24|382.14|386.28|382.18|386.09|381.99|21
1638047730000|2021-11-27 21:15:30|386.27|382.17|386.21|382.11|386.31|382.21|386.21|382.11|18
1638047740000|2021-11-27 21:15:40|386.2|382.1|386.08|381.98|386.2|382.1|386.04|381.94|21
1638047750000|2021-11-27 21:15:50|386.09|381.99|386.08|381.98|386.15|382.05|386.07|381.97|15
1638047760000|2021-11-27 21:16:00|386.06|381.96|386.13|382.03|386.13|382.03|386.06|381.96|11
1638047770000|2021-11-27 21:16:10|386.14|382.04|386.36|382.26|386.36|382.26|386.14|382.04|13
1638047780000|2021-11-27 21:16:20|386.37|382.27|386.35|382.25|386.37|382.27|386.35|382.25|3
1638047790000|2021-11-27 21:16:30|386.36|382.26|386.43|382.33|386.43|382.33|386.36|382.26|8
1638047800000|2021-11-27 21:16:40|386.44|382.34|386.48|382.38|386.49|382.39|386.44|382.34|8
1638047810000|2021-11-27 21:16:50|386.52|382.42|386.56|382.46|386.76|382.66|386.52|382.42|18
1638047820000|2021-11-27 21:17:00|386.54|382.44|386.65|382.55|386.65|382.55|386.54|382.44|8
1638047830000|2021-11-27 21:17:10|386.64|382.54|386.78|382.68|386.87|382.77|386.64|382.54|11
1638047840000|2021-11-27 21:17:20|386.76|382.66|386.51|382.41|386.76|382.66|386.51|382.41|15
1638047850000|2021-11-27 21:17:30|386.47|382.37|386.33|382.23|386.48|382.38|386.32|382.22|10
1638047860000|2021-11-27 21:17:40|386.34|382.24|385.95|381.85|386.34|382.24|385.95|381.85|17
1638047870000|2021-11-27 21:17:50|385.96|381.86|386.08|381.98|386.1|382|385.92|381.82|18
1638047880000|2021-11-27 21:18:00|386.06|381.96|386.17|382.07|386.18|382.08|386.06|381.96|11
1638047890000|2021-11-27 21:18:10|386.2|382.1|386.21|382.11|386.36|382.26|386.19|382.09|26
1638047900000|2021-11-27 21:18:20|386.19|382.09|386.02|381.92|386.19|382.09|386.02|381.92|23
1638047910000|2021-11-27 21:18:30|386.03|381.93|386|381.9|386.05|381.95|386|381.9|27
1638047920000|2021-11-27 21:18:40|386.01|381.91|385.78|381.68|386.01|381.91|385.77|381.67|20
1638047930000|2021-11-27 21:18:50|385.77|381.67|385.88|381.78|385.93|381.83|385.69|381.59|25
1638047940000|2021-11-27 21:19:00|385.86|381.76|385.73|381.63|385.86|381.76|385.72|381.62|16
1638047950000|2021-11-27 21:19:10|385.72|381.62|385.73|381.63|385.81|381.71|385.63|381.53|17
1638047960000|2021-11-27 21:19:20|385.72|381.62|385.69|381.59|385.76|381.66|385.63|381.53|18
1638047970000|2021-11-27 21:19:30|385.72|381.62|385.63|381.53|385.76|381.66|385.63|381.53|17
1638047980000|2021-11-27 21:19:40|385.66|381.56|385.69|381.59|385.71|381.61|385.62|381.52|16
1638047990000|2021-11-27 21:19:50|385.7|381.6|385.66|381.56|385.7|381.6|385.55|381.45|11
1638048000000|2021-11-27 21:20:00|385.65|381.55|385.66|381.56|385.77|381.67|385.65|381.55|15
1638048010000|2021-11-27 21:20:10|385.65|381.55|385.83|381.73|385.84|381.74|385.65|381.55|18
1638048020000|2021-11-27 21:20:20|385.84|381.74|385.72|381.62|385.88|381.78|385.72|381.62|16
1638048030000|2021-11-27 21:20:30|385.73|381.63|385.71|381.61|385.73|381.63|385.7|381.6|11
1638048040000|2021-11-27 21:20:40|385.7|381.6|385.68|381.58|385.7|381.6|385.62|381.52|12
1638048050000|2021-11-27 21:20:50|385.7|381.6|385.7|381.6|385.74|381.64|385.7|381.6|9
1638048060000|2021-11-27 21:21:00|385.72|381.62|385.61|381.51|385.72|381.62|385.61|381.51|10
1638048070000|2021-11-27 21:21:10|385.58|381.48|385.61|381.51|385.62|381.52|385.58|381.48|4
1638048080000|2021-11-27 21:21:20|385.6|381.5|385.6|381.5|385.62|381.52|385.58|381.48|13
1638048090000|2021-11-27 21:21:30|385.59|381.49|385.57|381.47|385.69|381.59|385.57|381.47|18
1638048100000|2021-11-27 21:21:40|385.56|381.46|385.45|381.35|385.61|381.51|385.45|381.35|19
1638048110000|2021-11-27 21:21:50|385.44|381.34|385.44|381.34|385.45|381.35|385.44|381.34|5
1638048120000|2021-11-27 21:22:00|385.45|381.35|385.65|381.55|385.67|381.57|385.45|381.35|19
1638048130000|2021-11-27 21:22:10|385.67|381.57|385.66|381.56|385.68|381.58|385.64|381.54|8
1638048140000|2021-11-27 21:22:20|385.63|381.53|385.58|381.48|385.63|381.53|385.53|381.43|12
1638048150000|2021-11-27 21:22:30|385.59|381.49|385.77|381.67|385.77|381.67|385.58|381.48|19
1638048160000|2021-11-27 21:22:40|385.78|381.68|385.94|381.84|385.95|381.85|385.76|381.66|19
1638048170000|2021-11-27 21:22:50|385.96|381.86|385.92|381.82|385.96|381.86|385.87|381.77|14
1638048180000|2021-11-27 21:23:00|385.96|381.86|385.97|381.87|385.97|381.87|385.89|381.79|5
1638048190000|2021-11-27 21:23:10|385.96|381.86|386.21|382.11|386.21|382.11|385.96|381.86|26
1638048200000|2021-11-27 21:23:20|386.2|382.1|386.46|382.36|386.47|382.37|386.2|382.1|23
1638048210000|2021-11-27 21:23:30|386.47|382.37|386.71|382.61|386.71|382.61|386.47|382.37|19
1638048220000|2021-11-27 21:23:40|386.75|382.65|387.08|382.98|387.08|382.98|386.74|382.64|21
1638048230000|2021-11-27 21:23:50|387.06|382.96|387.32|383.22|387.36|383.26|387.06|382.96|25
1638048240000|2021-11-27 21:24:00|387.34|383.24|387.38|383.28|387.38|383.28|387.21|383.11|28
1638048250000|2021-11-27 21:24:10|387.36|383.26|387.76|383.66|387.76|383.66|387.36|383.26|18
1638048260000|2021-11-27 21:24:20|387.77|383.67|387.65|383.55|387.85|383.75|387.61|383.51|24
1638048270000|2021-11-27 21:24:30|387.66|383.56|387.44|383.34|387.73|383.63|387.43|383.33|18
1638048280000|2021-11-27 21:24:40|387.42|383.32|386.87|382.77|387.42|383.32|386.86|382.76|28
1638048290000|2021-11-27 21:24:50|386.82|382.72|386.87|382.77|386.88|382.78|386.82|382.72|12
1638048300000|2021-11-27 21:25:00|386.86|382.76|386.62|382.52|386.86|382.76|386.62|382.52|27
1638048310000|2021-11-27 21:25:10|386.61|382.51|386.61|382.51|386.75|382.65|386.6|382.5|22
1638048320000|2021-11-27 21:25:20|386.6|382.5|386.24|382.14|386.6|382.5|386.24|382.14|22
1638048330000|2021-11-27 21:25:30|386.18|382.08|386.06|381.96|386.18|382.08|386.05|381.95|14
1638048340000|2021-11-27 21:25:40|386.08|381.98|386.09|381.99|386.09|381.99|385.9|381.8|19
1638048350000|2021-11-27 21:25:50|386.11|382.01|386.21|382.11|386.21|382.11|386.11|382.01|14
1638048360000|2021-11-27 21:26:00|386.22|382.12|386.43|382.33|386.45|382.35|386.22|382.12|14
1638048370000|2021-11-27 21:26:10|386.44|382.34|386.58|382.48|386.58|382.48|386.44|382.34|14
1638048380000|2021-11-27 21:26:20|386.57|382.47|386.66|382.56|386.66|382.56|386.57|382.47|4
1638048390000|2021-11-27 21:26:30|386.68|382.58|386.71|382.61|386.72|382.62|386.68|382.58|7
1638048400000|2021-11-27 21:26:40|386.7|382.6|386.66|382.56|386.7|382.6|386.62|382.52|8
1638048410000|2021-11-27 21:26:50|386.67|382.57|386.77|382.67|386.77|382.67|386.6|382.5|15
1638048420000|2021-11-27 21:27:00|386.79|382.69|386.88|382.78|386.9|382.8|386.79|382.69|16
1638048430000|2021-11-27 21:27:10|386.87|382.77|386.89|382.79|386.97|382.87|386.87|382.77|14
1638048440000|2021-11-27 21:27:20|386.92|382.82|386.88|382.78|386.92|382.82|386.84|382.74|18
1638048450000|2021-11-27 21:27:30|386.95|382.85|387.05|382.95|387.09|382.99|386.95|382.85|23
1638048460000|2021-11-27 21:27:40|387.06|382.96|387.02|382.92|387.06|382.96|386.95|382.85|22
1638048470000|2021-11-27 21:27:50|387.01|382.91|387.04|382.94|387.07|382.97|386.96|382.86|18
1638048480000|2021-11-27 21:28:00|387.02|382.92|387.01|382.91|387.02|382.92|386.98|382.88|7
1638048490000|2021-11-27 21:28:10|387.02|382.92|386.99|382.89|387.02|382.92|386.97|382.87|9
1638048500000|2021-11-27 21:28:20|386.98|382.88|387.05|382.95|387.06|382.96|386.98|382.88|8
1638048510000|2021-11-27 21:28:30|387.06|382.96|387|382.9|387.06|382.96|386.99|382.89|14
1638048520000|2021-11-27 21:28:40|386.98|382.88|386.88|382.78|386.98|382.88|386.87|382.77|14
1638048530000|2021-11-27 21:28:50|386.87|382.77|386.78|382.68|386.87|382.77|386.78|382.68|10
1638048540000|2021-11-27 21:29:00|386.72|382.62|386.68|382.58|386.72|382.62|386.68|382.58|4
1638048550000|2021-11-27 21:29:10|386.65|382.55|386.53|382.43|386.65|382.55|386.5|382.4|11
1638048560000|2021-11-27 21:29:20|386.54|382.44|386.78|382.68|386.8|382.7|386.53|382.43|15
1638048570000|2021-11-27 21:29:30|386.77|382.67|386.68|382.58|386.77|382.67|386.67|382.57|9
1638048580000|2021-11-27 21:29:40|386.67|382.57|386.68|382.58|386.77|382.67|386.67|382.57|15
1638048590000|2021-11-27 21:29:50|386.67|382.57|386.71|382.61|386.72|382.62|386.63|382.53|12
1638048600000|2021-11-27 21:30:00|386.7|382.6|386.67|382.57|386.7|382.6|386.66|382.56|7
1638048610000|2021-11-27 21:30:10|386.69|382.59|387|382.9|387|382.9|386.69|382.59|22
1638048620000|2021-11-27 21:30:20|386.98|382.88|386.91|382.81|386.98|382.88|386.9|382.8|8
1638048630000|2021-11-27 21:30:30|386.89|382.79|387.1|383|387.13|383.03|386.88|382.78|23
1638048640000|2021-11-27 21:30:40|387.11|383.01|387.07|382.97|387.13|383.03|387.01|382.91|21
1638048650000|2021-11-27 21:30:50|387.08|382.98|387.1|383|387.1|383|387.07|382.97|7
1638048660000|2021-11-27 21:31:00|387.11|383.01|387.06|382.96|387.16|383.06|387.05|382.95|18
1638048670000|2021-11-27 21:31:10|387.11|383.01|387.2|383.1|387.21|383.11|387.11|383.01|9
1638048680000|2021-11-27 21:31:20|387.21|383.11|387.24|383.14|387.24|383.14|387.2|383.1|11
1638048690000|2021-11-27 21:31:30|387.25|383.15|387.36|383.26|387.36|383.26|387.25|383.15|8
1638048700000|2021-11-27 21:31:40|387.38|383.28|387.55|383.45|387.55|383.45|387.38|383.28|7
1638048710000|2021-11-27 21:31:50|387.54|383.44|387.88|383.78|387.89|383.79|387.54|383.44|20
1638048720000|2021-11-27 21:32:00|387.91|383.81|387.89|383.79|387.94|383.84|387.88|383.78|12
1638048730000|2021-11-27 21:32:10|387.9|383.8|388.1|384|388.11|384.01|387.89|383.79|15
1638048740000|2021-11-27 21:32:20|388.09|383.99|387.96|383.86|388.1|384|387.95|383.85|11
1638048750000|2021-11-27 21:32:30|387.95|383.85|388.11|384.01|388.11|384.01|387.95|383.85|10
1638048760000|2021-11-27 21:32:40|388.2|384.1|388.03|383.93|388.22|384.12|388.03|383.93|20
1638048770000|2021-11-27 21:32:50|388.02|383.92|388.05|383.95|388.05|383.95|388.01|383.91|8
1638048780000|2021-11-27 21:33:00|388.07|383.97|388.15|384.05|388.15|384.05|388.07|383.97|16
1638048790000|2021-11-27 21:33:10|388.16|384.06|387.9|383.8|388.16|384.06|387.89|383.79|20
1638048800000|2021-11-27 21:33:20|387.88|383.78|387.97|383.87|387.98|383.88|387.77|383.67|22
1638048810000|2021-11-27 21:33:30|387.98|383.88|387.8|383.7|387.98|383.88|387.8|383.7|13
1638048820000|2021-11-27 21:33:40|387.81|383.71|387.73|383.63|387.86|383.76|387.73|383.63|20
1638048830000|2021-11-27 21:33:50|387.72|383.62|387.8|383.7|387.82|383.72|387.71|383.61|13
1638048840000|2021-11-27 21:34:00|387.79|383.69|387.87|383.77|387.88|383.78|387.79|383.69|4
1638048850000|2021-11-27 21:34:10|387.85|383.75|387.78|383.68|387.85|383.75|387.77|383.67|12
1638048860000|2021-11-27 21:34:20|387.75|383.65|387.95|383.85|387.95|383.85|387.73|383.63|27
1638048870000|2021-11-27 21:34:30|387.93|383.83|387.94|383.84|387.96|383.86|387.93|383.83|8
1638048880000|2021-11-27 21:34:40|387.92|383.82|387.84|383.74|387.92|383.82|387.75|383.65|15
1638048890000|2021-11-27 21:34:50|387.87|383.77|387.88|383.78|387.89|383.79|387.84|383.74|11
1638048900000|2021-11-27 21:35:00|387.87|383.77|387.84|383.74|387.87|383.77|387.84|383.74|4
1638048910000|2021-11-27 21:35:10|387.85|383.75|388.31|384.21|388.31|384.21|387.85|383.75|30
1638048920000|2021-11-27 21:35:20|388.33|384.23|388.75|384.65|388.75|384.65|388.28|384.18|28
1638048930000|2021-11-27 21:35:30|388.89|384.79|389.3|385.2|389.3|385.2|388.88|384.78|28
1638048940000|2021-11-27 21:35:40|389.28|385.18|389.32|385.22|389.36|385.26|389.22|385.12|31
1638048950000|2021-11-27 21:35:50|389.34|385.24|389.17|385.07|389.34|385.24|389.08|384.98|34
1638048960000|2021-11-27 21:36:00|389.16|385.06|389.2|385.1|389.38|385.28|389.15|385.05|29
1638048970000|2021-11-27 21:36:10|389.18|385.08|388.97|384.87|389.2|385.1|388.95|384.85|24
1638048980000|2021-11-27 21:36:20|388.96|384.86|388.9|384.8|388.96|384.86|388.86|384.76|10
1638048990000|2021-11-27 21:36:30|388.88|384.78|388.93|384.83|388.94|384.84|388.87|384.77|14
1638049000000|2021-11-27 21:36:40|388.92|384.82|388.9|384.8|388.97|384.87|388.9|384.8|14
1638049010000|2021-11-27 21:36:50|388.89|384.79|388.76|384.66|388.97|384.87|388.76|384.66|24
1638049020000|2021-11-27 21:37:00|388.77|384.67|388.63|384.53|388.8|384.7|388.62|384.52|12
1638049030000|2021-11-27 21:37:10|388.64|384.54|388.8|384.7|388.82|384.72|388.64|384.54|21
1638049040000|2021-11-27 21:37:20|388.82|384.72|388.67|384.57|388.82|384.72|388.67|384.57|14
1638049050000|2021-11-27 21:37:30|388.66|384.56|388.68|384.58|388.72|384.62|388.64|384.54|12
1638049060000|2021-11-27 21:37:40|388.69|384.59|388.73|384.63|388.73|384.63|388.67|384.57|6
1638049070000|2021-11-27 21:37:50|388.74|384.64|388.8|384.7|388.81|384.71|388.71|384.61|10
1638049080000|2021-11-27 21:38:00|388.81|384.71|388.77|384.67|388.81|384.71|388.77|384.67|9
1638049090000|2021-11-27 21:38:10|388.76|384.66|388.75|384.65|388.76|384.66|388.69|384.59|14
1638049100000|2021-11-27 21:38:20|388.74|384.64|388.75|384.65|388.75|384.65|388.74|384.64|2
1638049110000|2021-11-27 21:38:30|388.76|384.66|388.75|384.65|388.78|384.68|388.65|384.55|10
1638049120000|2021-11-27 21:38:40|388.74|384.64|388.75|384.65|388.75|384.65|388.74|384.64|2
1638049130000|2021-11-27 21:38:50|388.77|384.67|388.75|384.65|388.77|384.67|388.75|384.65|3
1638049140000|2021-11-27 21:39:00|388.74|384.64|388.75|384.65|388.76|384.66|388.74|384.64|7
1638049150000|2021-11-27 21:39:10|388.76|384.66|388.36|384.26|388.79|384.69|388.36|384.26|21
1638049160000|2021-11-27 21:39:20|388.35|384.25|388.23|384.13|388.35|384.25|388.23|384.13|9
1638049170000|2021-11-27 21:39:30|388.15|384.05|388.25|384.15|388.27|384.17|388.14|384.04|14
1638049180000|2021-11-27 21:39:40|388.22|384.12|388.2|384.1|388.24|384.14|388.19|384.09|10
1638049190000|2021-11-27 21:39:50|388.19|384.09|388.24|384.14|388.24|384.14|388.19|384.09|15
1638049200000|2021-11-27 21:40:00|388.2|384.1|388.2|384.1|388.2|384.1|388.2|384.1|1
1638049210000|2021-11-27 21:40:10|388.19|384.09|388.19|384.09|388.19|384.09|388.19|384.09|1
1638049220000|2021-11-27 21:40:20|388.15|384.05|387.95|383.85|388.15|384.05|387.95|383.85|12
1638049230000|2021-11-27 21:40:30|387.93|383.83|387.76|383.66|387.93|383.83|387.75|383.65|13
1638049240000|2021-11-27 21:40:40|387.74|383.64|387.57|383.47|387.74|383.64|387.47|383.37|29
1638049250000|2021-11-27 21:40:50|387.58|383.48|387.6|383.5|387.66|383.56|387.58|383.48|31
1638049260000|2021-11-27 21:41:00|387.61|383.51|387.62|383.52|387.64|383.54|387.61|383.51|8
1638049270000|2021-11-27 21:41:10|387.61|383.51|387.5|383.4|387.61|383.51|387.5|383.4|10
1638049280000|2021-11-27 21:41:20|387.49|383.39|387.34|383.24|387.5|383.4|387.34|383.24|10
1638049290000|2021-11-27 21:41:30|387.31|383.21|387.39|383.29|387.41|383.31|387.29|383.19|12
1638049300000|2021-11-27 21:41:40|387.32|383.22|387.3|383.2|387.33|383.23|387.27|383.17|22
1638049310000|2021-11-27 21:41:50|387.29|383.19|387.26|383.16|387.29|383.19|387.26|383.16|15
1638049320000|2021-11-27 21:42:00|387.27|383.17|387.42|383.32|387.43|383.33|387.26|383.16|13
1638049330000|2021-11-27 21:42:10|387.41|383.31|387.51|383.41|387.51|383.41|387.39|383.29|18
1638049340000|2021-11-27 21:42:20|387.56|383.46|387.59|383.49|387.63|383.53|387.56|383.46|12
1638049350000|2021-11-27 21:42:30|387.61|383.51|387.79|383.69|387.79|383.69|387.61|383.51|24
1638049360000|2021-11-27 21:42:40|387.8|383.7|387.88|383.78|387.96|383.86|387.8|383.7|18
1638049370000|2021-11-27 21:42:50|387.89|383.79|387.83|383.73|387.96|383.86|387.83|383.73|21
1638049380000|2021-11-27 21:43:00|387.82|383.72|387.83|383.73|387.85|383.75|387.82|383.72|11
1638049390000|2021-11-27 21:43:10|387.84|383.74|387.84|383.74|387.84|383.74|387.82|383.72|5
1638049400000|2021-11-27 21:43:20|387.85|383.75|387.85|383.75|387.85|383.75|387.83|383.73|4
1638049410000|2021-11-27 21:43:30|387.88|383.78|387.92|383.82|387.99|383.89|387.88|383.78|21
1638049420000|2021-11-27 21:43:40|387.94|383.84|387.89|383.79|387.96|383.86|387.89|383.79|15
1638049430000|2021-11-27 21:43:50|387.88|383.78|387.89|383.79|387.91|383.81|387.88|383.78|4
1638049440000|2021-11-27 21:44:00|387.88|383.78|387.89|383.79|387.91|383.81|387.88|383.78|4
1638049450000|2021-11-27 21:44:10|387.91|383.81|388.02|383.92|388.02|383.92|387.9|383.8|13
1638049460000|2021-11-27 21:44:20|388.01|383.91|388.08|383.98|388.09|383.99|388|383.9|5
1638049470000|2021-11-27 21:44:30|388.07|383.97|388.07|383.97|388.07|383.97|388.05|383.95|4
1638049480000|2021-11-27 21:44:40|388.05|383.95|388.09|383.99|388.09|383.99|388.05|383.95|3
1638049490000|2021-11-27 21:44:50|388.1|384|388.08|383.98|388.1|384|388.07|383.97|8
1638049500000|2021-11-27 21:45:00|388.09|383.99|388.27|384.17|388.29|384.19|388.06|383.96|16
1638049510000|2021-11-27 21:45:10|388.28|384.18|388.55|384.45|388.55|384.45|388.26|384.16|21
1638049520000|2021-11-27 21:45:20|388.58|384.48|388.42|384.32|388.58|384.48|388.42|384.32|10
1638049530000|2021-11-27 21:45:30|388.43|384.33|388.52|384.42|388.52|384.42|388.43|384.33|5
1638049540000|2021-11-27 21:45:40|388.51|384.41|388.65|384.55|388.65|384.55|388.5|384.4|15
1638049550000|2021-11-27 21:45:50|388.64|384.54|388.7|384.6|388.73|384.63|388.62|384.52|19
1638049560000|2021-11-27 21:46:00|388.69|384.59|388.58|384.48|388.7|384.6|388.56|384.46|19
1638049570000|2021-11-27 21:46:10|388.57|384.47|388.66|384.56|388.71|384.61|388.57|384.47|15
1638049580000|2021-11-27 21:46:20|388.67|384.57|388.49|384.39|388.68|384.58|388.49|384.39|16
1638049590000|2021-11-27 21:46:30|388.5|384.4|388.59|384.49|388.61|384.51|388.49|384.39|11
1638049600000|2021-11-27 21:46:40|388.6|384.5|388.65|384.55|388.66|384.56|388.58|384.48|16
1638049610000|2021-11-27 21:46:50|388.69|384.59|388.77|384.67|388.79|384.69|388.69|384.59|6
1638049620000|2021-11-27 21:47:00|388.82|384.72|389|384.9|389|384.9|388.82|384.72|19
1638049630000|2021-11-27 21:47:10|389.01|384.91|388.95|384.85|389.02|384.92|388.87|384.77|23
1638049640000|2021-11-27 21:47:20|388.96|384.86|388.96|384.86|389|384.9|388.96|384.86|4
1638049650000|2021-11-27 21:47:30|388.95|384.85|388.96|384.86|388.98|384.88|388.95|384.85|3
1638049660000|2021-11-27 21:47:40|388.93|384.83|388.92|384.82|388.93|384.83|388.92|384.82|6
1638049670000|2021-11-27 21:47:50|388.93|384.83|389.04|384.94|389.04|384.94|388.93|384.83|15
1638049680000|2021-11-27 21:48:00|389.05|384.95|389.06|384.96|389.11|385.01|389.05|384.95|13
1638049690000|2021-11-27 21:48:10|389.05|384.95|388.94|384.84|389.06|384.96|388.92|384.82|7
1638049700000|2021-11-27 21:48:20|388.97|384.87|389.02|384.92|389.02|384.92|388.95|384.85|4
1638049720000|2021-11-27 21:48:40|389|384.9|389|384.9|389.02|384.92|389|384.9|5
1638049730000|2021-11-27 21:48:50|389.02|384.92|389.19|385.09|389.19|385.09|388.98|384.88|13
1638049740000|2021-11-27 21:49:00|389.24|385.14|389.24|385.14|389.24|385.14|389.22|385.12|5
1638049750000|2021-11-27 21:49:10|389.25|385.15|389.28|385.18|389.28|385.18|389.25|385.15|2
1638049760000|2021-11-27 21:49:20|389.27|385.17|389.26|385.16|389.29|385.19|389.26|385.16|5
1638049770000|2021-11-27 21:49:30|389.28|385.18|389.21|385.11|389.29|385.19|389.2|385.1|7
1638049780000|2021-11-27 21:49:40|389.23|385.13|389.27|385.17|389.27|385.17|389.23|385.13|4
1638049790000|2021-11-27 21:49:50|389.28|385.18|389.22|385.12|389.28|385.18|389.22|385.12|5
1638049800000|2021-11-27 21:50:00|389.25|385.15|389.24|385.14|389.25|385.15|389.24|385.14|2
1638049810000|2021-11-27 21:50:10|389.23|385.13|389.2|385.1|389.23|385.13|389.13|385.03|11
1638049820000|2021-11-27 21:50:20|389.15|385.05|389.2|385.1|389.22|385.12|389.13|385.03|11
1638049830000|2021-11-27 21:50:30|389.26|385.16|389.31|385.21|389.31|385.21|389.22|385.12|12
1638049840000|2021-11-27 21:50:40|389.32|385.22|389.32|385.22|389.32|385.22|389.32|385.22|1
1638049850000|2021-11-27 21:50:50|389.29|385.19|389.35|385.25|389.41|385.31|389.27|385.17|17
1638049860000|2021-11-27 21:51:00|389.36|385.26|389.3|385.2|389.36|385.26|389.26|385.16|9
1638049870000|2021-11-27 21:51:10|389.28|385.18|389.26|385.16|389.28|385.18|389.22|385.12|11
1638049880000|2021-11-27 21:51:20|389.29|385.19|389.31|385.21|389.35|385.25|389.27|385.17|21
1638049890000|2021-11-27 21:51:30|389.29|385.19|389.33|385.23|389.35|385.25|389.29|385.19|9
1638049900000|2021-11-27 21:51:40|389.32|385.22|389.32|385.22|389.35|385.25|389.32|385.22|4
1638049910000|2021-11-27 21:51:50|389.31|385.21|389.26|385.16|389.31|385.21|389.25|385.15|7
1638049920000|2021-11-27 21:52:00|389.28|385.18|389.28|385.18|389.31|385.21|389.26|385.16|7
1638049930000|2021-11-27 21:52:10|389.26|385.16|389.43|385.33|389.45|385.35|389.26|385.16|19
1638049940000|2021-11-27 21:52:20|389.45|385.35|389.44|385.34|389.45|385.35|389.44|385.34|2
1638049950000|2021-11-27 21:52:30|389.41|385.31|389.53|385.43|389.54|385.44|389.41|385.31|9
1638049960000|2021-11-27 21:52:40|389.54|385.44|389.6|385.5|389.65|385.55|389.53|385.43|17
1638049970000|2021-11-27 21:52:50|389.62|385.52|389.63|385.53|389.63|385.53|389.59|385.49|15
1638049980000|2021-11-27 21:53:00|389.62|385.52|389.62|385.52|389.63|385.53|389.62|385.52|5
1638049990000|2021-11-27 21:53:10|389.63|385.53|389.55|385.45|389.69|385.59|389.55|385.45|14
1638050000000|2021-11-27 21:53:20|389.52|385.42|389.5|385.4|389.52|385.42|389.48|385.38|5
1638050010000|2021-11-27 21:53:30|389.45|385.35|389.46|385.36|389.46|385.36|389.44|385.34|4
1638050020000|2021-11-27 21:53:40|389.47|385.37|389.47|385.37|389.47|385.37|389.43|385.33|10
1638050030000|2021-11-27 21:53:50|389.45|385.35|389.45|385.35|389.45|385.35|389.43|385.33|5
1638050040000|2021-11-27 21:54:00|389.46|385.36|389.45|385.35|389.46|385.36|389.45|385.35|4
1638050050000|2021-11-27 21:54:10|389.37|385.27|389.58|385.48|389.58|385.48|389.37|385.27|11
1638050060000|2021-11-27 21:54:20|389.64|385.54|389.77|385.67|389.77|385.67|389.64|385.54|19
1638050070000|2021-11-27 21:54:30|389.74|385.64|389.81|385.71|389.82|385.72|389.74|385.64|11
1638050080000|2021-11-27 21:54:40|389.82|385.72|389.83|385.73|389.83|385.73|389.81|385.71|7
1638050090000|2021-11-27 21:54:50|389.84|385.74|389.83|385.73|389.85|385.75|389.83|385.73|10
1638050100000|2021-11-27 21:55:00|389.82|385.72|389.88|385.78|389.88|385.78|389.8|385.7|8
1638050110000|2021-11-27 21:55:10|389.87|385.77|389.92|385.82|389.93|385.83|389.87|385.77|12
1638050120000|2021-11-27 21:55:20|389.91|385.81|390.08|385.98|390.08|385.98|389.9|385.8|15
1638050130000|2021-11-27 21:55:30|390.07|385.97|390.18|386.08|390.18|386.08|390.07|385.97|5
1638050140000|2021-11-27 21:55:40|390.16|386.06|390.1|386|390.16|386.06|390.1|386|4
1638050150000|2021-11-27 21:55:50|390.09|385.99|390.07|385.97|390.15|386.05|390.07|385.97|11
1638050160000|2021-11-27 21:56:00|390.06|385.96|390.12|386.02|390.14|386.04|390.04|385.94|15
1638050170000|2021-11-27 21:56:10|390.13|386.03|390.18|386.08|390.22|386.12|390.12|386.02|11
1638050180000|2021-11-27 21:56:20|390.23|386.13|390.27|386.17|390.28|386.18|390.22|386.12|8
1638050190000|2021-11-27 21:56:30|390.28|386.18|390.53|386.43|390.53|386.43|390.27|386.17|18
1638050200000|2021-11-27 21:56:40|390.52|386.42|390.54|386.44|390.6|386.5|390.52|386.42|15
1638050210000|2021-11-27 21:56:50|390.53|386.43|390.41|386.31|390.53|386.43|390.41|386.31|16
1638050220000|2021-11-27 21:57:00|390.39|386.29|390.34|386.24|390.39|386.29|390.32|386.22|8
1638050230000|2021-11-27 21:57:10|390.31|386.21|390.27|386.17|390.31|386.21|390.19|386.09|15
1638050240000|2021-11-27 21:57:20|390.26|386.16|390.22|386.12|390.26|386.16|390.21|386.11|17
1638050250000|2021-11-27 21:57:30|390.23|386.13|390.21|386.11|390.25|386.15|390.2|386.1|17
1638050260000|2021-11-27 21:57:40|390.2|386.1|390.05|385.95|390.21|386.11|390.05|385.95|17
1638050270000|2021-11-27 21:57:50|390.06|385.96|390.04|385.94|390.08|385.98|390.03|385.93|15
1638050280000|2021-11-27 21:58:00|390.06|385.96|390.1|386|390.11|386.01|390.05|385.95|10
1638050290000|2021-11-27 21:58:10|390.11|386.01|390.08|385.98|390.12|386.02|390.05|385.95|19
1638050300000|2021-11-27 21:58:20|390.06|385.96|390.09|385.99|390.09|385.99|390.06|385.96|9
1638050310000|2021-11-27 21:58:30|390.16|386.06|390.24|386.14|390.33|386.23|390.15|386.05|20
1638050320000|2021-11-27 21:58:40|390.22|386.12|389.95|385.85|390.22|386.12|389.94|385.84|25
1638050330000|2021-11-27 21:58:50|389.94|385.84|389.93|385.83|389.94|385.84|389.89|385.79|13
1638050340000|2021-11-27 21:59:00|389.92|385.82|389.82|385.72|389.92|385.82|389.8|385.7|17
1638050350000|2021-11-27 21:59:10|389.83|385.73|389.61|385.51|389.83|385.73|389.6|385.5|14
1638050360000|2021-11-27 21:59:20|389.59|385.49|389.56|385.46|389.61|385.51|389.56|385.46|11
1638050370000|2021-11-27 21:59:30|389.57|385.47|389.57|385.47|389.57|385.47|389.54|385.44|8
1638050380000|2021-11-27 21:59:40|389.59|385.49|389.58|385.48|389.6|385.5|389.55|385.45|11
1638050390000|2021-11-27 21:59:50|389.6|385.5|389.78|385.68|389.79|385.69|389.58|385.48|22
1638050400000|2021-11-27 22:00:00|389.79|385.69|389.95|385.85|389.95|385.85|389.77|385.67|20
1638050410000|2021-11-27 22:00:10|389.97|385.87|390.23|386.13|390.23|386.13|389.97|385.87|23
1638050420000|2021-11-27 22:00:20|390.22|386.12|390.52|386.42|390.54|386.44|390.22|386.12|25
1638050430000|2021-11-27 22:00:30|390.51|386.41|390.65|386.55|390.7|386.6|390.51|386.41|25
1638050440000|2021-11-27 22:00:40|390.64|386.54|390.48|386.38|390.66|386.56|390.48|386.38|19
1638050450000|2021-11-27 22:00:50|390.47|386.37|390.42|386.32|390.47|386.37|390.35|386.25|23
1638050460000|2021-11-27 22:01:00|390.43|386.33|390.4|386.3|390.54|386.44|390.4|386.3|19
1638050470000|2021-11-27 22:01:10|390.39|386.29|390.4|386.3|390.41|386.31|390.37|386.27|13
1638050480000|2021-11-27 22:01:20|390.39|386.29|390.21|386.11|390.39|386.29|390.2|386.1|20
1638050490000|2021-11-27 22:01:30|390.23|386.13|390.47|386.37|390.47|386.37|390.2|386.1|15
1638050500000|2021-11-27 22:01:40|390.46|386.36|390.36|386.26|390.46|386.36|390.27|386.17|18
1638050510000|2021-11-27 22:01:50|390.38|386.28|390.49|386.39|390.49|386.39|390.37|386.27|6
1638050520000|2021-11-27 22:02:00|390.48|386.38|390.67|386.57|390.67|386.57|390.47|386.37|13
1638050530000|2021-11-27 22:02:10|390.66|386.56|390.66|386.56|390.67|386.57|390.61|386.51|11
1638050540000|2021-11-27 22:02:20|390.67|386.57|390.69|386.59|390.71|386.61|390.63|386.53|8
1638050550000|2021-11-27 22:02:30|390.7|386.6|390.94|386.84|390.97|386.87|390.7|386.6|22
1638050560000|2021-11-27 22:02:40|390.98|386.88|391.1|387|391.1|387|390.98|386.88|14
1638050570000|2021-11-27 22:02:50|391.09|386.99|391.14|387.04|391.16|387.06|391.09|386.99|7
1638050580000|2021-11-27 22:03:00|391.15|387.05|390.89|386.79|391.17|387.07|390.89|386.79|19
1638050590000|2021-11-27 22:03:10|390.9|386.8|391.06|386.96|391.06|386.96|390.9|386.8|21
1638050600000|2021-11-27 22:03:20|391.07|386.97|390.94|386.84|391.09|386.99|390.94|386.84|16
1638050610000|2021-11-27 22:03:30|390.93|386.83|390.96|386.86|390.97|386.87|390.92|386.82|12
1638050620000|2021-11-27 22:03:40|390.97|386.87|390.97|386.87|390.97|386.87|390.96|386.86|3
1638050640000|2021-11-27 22:04:00|390.98|386.88|391.1|387|391.1|387|390.98|386.88|9
1638050650000|2021-11-27 22:04:10|391.12|387.02|391.21|387.11|391.21|387.11|391.12|387.02|12
1638050660000|2021-11-27 22:04:20|391.2|387.1|391.23|387.13|391.23|387.13|391.2|387.1|5
1638050670000|2021-11-27 22:04:30|391.22|387.12|391.2|387.1|391.23|387.13|391.2|387.1|6
1638050680000|2021-11-27 22:04:40|391.21|387.11|391.13|387.03|391.22|387.12|391.13|387.03|10
1638050690000|2021-11-27 22:04:50|391.11|387.01|391.13|387.03|391.16|387.06|391.11|387.01|8
1638050700000|2021-11-27 22:05:00|391.15|387.05|391.07|386.97|391.15|387.05|391.04|386.94|8
1638050710000|2021-11-27 22:05:10|391.11|387.01|391.08|386.98|391.14|387.04|391.07|386.97|16
1638050720000|2021-11-27 22:05:20|391.09|386.99|391.28|387.18|391.32|387.22|391.07|386.97|20
1638050730000|2021-11-27 22:05:30|391.34|387.24|391.46|387.36|391.46|387.36|391.29|387.19|25
1638050740000|2021-11-27 22:05:40|391.44|387.34|391.46|387.36|391.46|387.36|391.43|387.33|21
1638050750000|2021-11-27 22:05:50|391.45|387.35|391.49|387.39|391.5|387.4|391.45|387.35|18
1638050760000|2021-11-27 22:06:00|391.51|387.41|391.62|387.52|391.62|387.52|391.51|387.41|15
1638050770000|2021-11-27 22:06:10|391.63|387.53|391.63|387.53|391.63|387.53|391.62|387.52|3
1638050780000|2021-11-27 22:06:20|391.65|387.55|391.72|387.62|391.72|387.62|391.65|387.55|8
1638050790000|2021-11-27 22:06:30|391.71|387.61|391.76|387.66|391.81|387.71|391.71|387.61|11
1638050800000|2021-11-27 22:06:40|391.73|387.63|391.73|387.63|391.74|387.64|391.6|387.5|17
1638050810000|2021-11-27 22:06:50|391.71|387.61|391.71|387.61|391.72|387.62|391.69|387.59|12
1638050820000|2021-11-27 22:07:00|391.69|387.59|391.54|387.44|391.69|387.59|391.54|387.44|12
1638050830000|2021-11-27 22:07:10|391.57|387.47|391.58|387.48|391.59|387.49|391.54|387.44|9
1638050840000|2021-11-27 22:07:20|391.52|387.42|391.52|387.42|391.57|387.47|391.52|387.42|11
1638050850000|2021-11-27 22:07:30|391.53|387.43|391.51|387.41|391.53|387.43|391.51|387.41|5
1638050860000|2021-11-27 22:07:40|391.5|387.4|391.5|387.4|391.5|387.4|391.5|387.4|1
1638050870000|2021-11-27 22:07:50|391.46|387.36|391.07|386.97|391.46|387.36|391.04|386.94|23
1638050880000|2021-11-27 22:08:00|391.04|386.94|390.92|386.82|391.05|386.95|390.9|386.8|22
1638050890000|2021-11-27 22:08:10|390.94|386.84|390.96|386.86|390.98|386.88|390.93|386.83|13
1638050900000|2021-11-27 22:08:20|390.97|386.87|390.96|386.86|390.97|386.87|390.96|386.86|2
1638050910000|2021-11-27 22:08:30|390.95|386.85|390.99|386.89|391|386.9|390.93|386.83|16
1638050920000|2021-11-27 22:08:40|391.03|386.93|391.28|387.18|391.28|387.18|390.99|386.89|25
1638050930000|2021-11-27 22:08:50|391.29|387.19|391.53|387.43|391.54|387.44|391.29|387.19|24
1638050940000|2021-11-27 22:09:00|391.52|387.42|391.48|387.38|391.53|387.43|391.46|387.36|13
1638050950000|2021-11-27 22:09:10|391.5|387.4|391.52|387.42|391.53|387.43|391.5|387.4|11
1638050960000|2021-11-27 22:09:20|391.51|387.41|391.52|387.42|391.52|387.42|391.51|387.41|6
1638050970000|2021-11-27 22:09:30|391.54|387.44|391.61|387.51|391.61|387.51|391.54|387.44|4
1638050980000|2021-11-27 22:09:40|391.63|387.53|391.42|387.32|391.63|387.53|391.4|387.3|20
1638050990000|2021-11-27 22:09:50|391.43|387.33|391.43|387.33|391.43|387.33|391.42|387.32|3
1638051000000|2021-11-27 22:10:00|391.45|387.35|391.45|387.35|391.46|387.36|391.43|387.33|9
1638051010000|2021-11-27 22:10:10|391.44|387.34|391.55|387.45|391.55|387.45|391.44|387.34|13
1638051020000|2021-11-27 22:10:20|391.54|387.44|391.59|387.49|391.62|387.52|391.54|387.44|10
1638051030000|2021-11-27 22:10:30|391.6|387.5|391.57|387.47|391.6|387.5|391.57|387.47|5
1638051040000|2021-11-27 22:10:40|391.55|387.45|391.69|387.59|391.71|387.61|391.55|387.45|13
1638051050000|2021-11-27 22:10:50|391.68|387.58|391.84|387.74|391.85|387.75|391.68|387.58|10
1638051060000|2021-11-27 22:11:00|391.83|387.73|391.81|387.71|391.84|387.74|391.8|387.7|5
1638051070000|2021-11-27 22:11:10|391.83|387.73|391.47|387.37|391.83|387.73|391.47|387.37|19
1638051090000|2021-11-27 22:11:30|391.51|387.41|391.63|387.53|391.64|387.54|391.51|387.41|7
1638051100000|2021-11-27 22:11:40|391.67|387.57|391.75|387.65|391.75|387.65|391.66|387.56|6
1638051110000|2021-11-27 22:11:50|391.74|387.64|391.7|387.6|391.75|387.65|391.7|387.6|4
1638051120000|2021-11-27 22:12:00|391.71|387.61|391.79|387.69|391.79|387.69|391.71|387.61|7
1638051130000|2021-11-27 22:12:10|391.81|387.71|391.78|387.68|391.81|387.71|391.78|387.68|5
1638051150000|2021-11-27 22:12:30|391.8|387.7|391.8|387.7|391.84|387.74|391.8|387.7|6
1638051160000|2021-11-27 22:12:40|391.79|387.69|391.77|387.67|391.79|387.69|391.77|387.67|4
1638051170000|2021-11-27 22:12:50|391.78|387.68|391.78|387.68|391.78|387.68|391.78|387.68|1
1638051180000|2021-11-27 22:13:00|391.77|387.67|391.77|387.67|391.78|387.68|391.77|387.67|5
1638051190000|2021-11-27 22:13:10|391.76|387.66|391.55|387.45|391.76|387.66|391.55|387.45|12
1638051200000|2021-11-27 22:13:20|391.56|387.46|391.57|387.47|391.57|387.47|391.55|387.45|6
1638051210000|2021-11-27 22:13:30|391.59|387.49|391.53|387.43|391.61|387.51|391.53|387.43|4
1638051220000|2021-11-27 22:13:40|391.52|387.42|391.54|387.44|391.54|387.44|391.52|387.42|3
1638051230000|2021-11-27 22:13:50|391.55|387.45|391.54|387.44|391.55|387.45|391.54|387.44|2
1638051240000|2021-11-27 22:14:00|391.53|387.43|391.51|387.41|391.54|387.44|391.51|387.41|4
1638051250000|2021-11-27 22:14:10|391.53|387.43|391.54|387.44|391.54|387.44|391.52|387.42|7
1638051260000|2021-11-27 22:14:20|391.55|387.45|391.59|387.49|391.59|387.49|391.51|387.41|10
1638051270000|2021-11-27 22:14:30|391.57|387.47|391.43|387.33|391.57|387.47|391.43|387.33|9
1638051280000|2021-11-27 22:14:40|391.44|387.34|391.63|387.53|391.63|387.53|391.44|387.34|12
1638051290000|2021-11-27 22:14:50|391.62|387.52|391.74|387.64|391.76|387.66|391.62|387.52|14
1638051300000|2021-11-27 22:15:00|391.73|387.63|391.69|387.59|391.73|387.63|391.69|387.59|5
1638051310000|2021-11-27 22:15:10|391.71|387.61|391.71|387.61|391.75|387.65|391.71|387.61|3
1638051320000|2021-11-27 22:15:20|391.72|387.62|391.68|387.58|391.73|387.63|391.68|387.58|9
1638051330000|2021-11-27 22:15:30|391.64|387.54|391.54|387.44|391.64|387.54|391.54|387.44|20
1638051340000|2021-11-27 22:15:40|391.53|387.43|391.32|387.22|391.53|387.43|391.31|387.21|19
1638051350000|2021-11-27 22:15:50|391.24|387.14|391.17|387.07|391.24|387.14|391.14|387.04|17
1638051360000|2021-11-27 22:16:00|391.16|387.06|391.16|387.06|391.2|387.1|391.16|387.06|15
1638051370000|2021-11-27 22:16:10|391.18|387.08|391.17|387.07|391.19|387.09|391.16|387.06|11
1638051380000|2021-11-27 22:16:20|391.16|387.06|391.16|387.06|391.17|387.07|391.15|387.05|5
1638051390000|2021-11-27 22:16:30|391.17|387.07|391.14|387.04|391.17|387.07|391.13|387.03|19
1638051400000|2021-11-27 22:16:40|391.15|387.05|391.1|387|391.15|387.05|391.1|387|8
1638051410000|2021-11-27 22:16:50|391.06|386.96|390.93|386.83|391.12|387.02|390.91|386.81|19
1638051420000|2021-11-27 22:17:00|390.91|386.81|390.78|386.68|390.91|386.81|390.78|386.68|19
1638051430000|2021-11-27 22:17:10|390.77|386.67|390.58|386.48|390.77|386.67|390.57|386.47|20
1638051440000|2021-11-27 22:17:20|390.57|386.47|390.56|386.46|390.58|386.48|390.55|386.45|12
1638051450000|2021-11-27 22:17:30|390.55|386.45|390.58|386.48|390.61|386.51|390.51|386.41|20
1638051460000|2021-11-27 22:17:40|390.62|386.52|390.64|386.54|390.65|386.55|390.62|386.52|9
1638051470000|2021-11-27 22:17:50|390.65|386.55|390.62|386.52|390.66|386.56|390.62|386.52|7
1638051480000|2021-11-27 22:18:00|390.61|386.51|390.61|386.51|390.62|386.52|390.6|386.5|7
1638051490000|2021-11-27 22:18:10|390.6|386.5|390.59|386.49|390.6|386.5|390.59|386.49|2
1638051500000|2021-11-27 22:18:20|390.58|386.48|390.5|386.4|390.59|386.49|390.5|386.4|11
1638051510000|2021-11-27 22:18:30|390.48|386.38|390.46|386.36|390.5|386.4|390.46|386.36|12
1638051520000|2021-11-27 22:18:40|390.47|386.37|390.56|386.46|390.56|386.46|390.45|386.35|10
1638051530000|2021-11-27 22:18:50|390.57|386.47|390.56|386.46|390.59|386.49|390.55|386.45|8
1638051540000|2021-11-27 22:19:00|390.55|386.45|390.57|386.47|390.6|386.5|390.54|386.44|8
1638051550000|2021-11-27 22:19:10|390.56|386.46|390.65|386.55|390.65|386.55|390.56|386.46|15
1638051560000|2021-11-27 22:19:20|390.66|386.56|390.63|386.53|390.66|386.56|390.6|386.5|8
1638051570000|2021-11-27 22:19:30|390.64|386.54|390.66|386.56|390.66|386.56|390.61|386.51|13
1638051580000|2021-11-27 22:19:40|390.65|386.55|390.64|386.54|390.67|386.57|390.64|386.54|5
1638051590000|2021-11-27 22:19:50|390.59|386.49|390.65|386.55|390.66|386.56|390.58|386.48|4
1638051600000|2021-11-27 22:20:00|390.64|386.54|390.65|386.55|390.65|386.55|390.64|386.54|2
1638051610000|2021-11-27 22:20:10|390.64|386.54|390.66|386.56|390.67|386.57|390.64|386.54|8
1638051620000|2021-11-27 22:20:20|390.65|386.55|390.66|386.56|390.66|386.56|390.65|386.55|2
1638051630000|2021-11-27 22:20:30|390.64|386.54|390.69|386.59|390.69|386.59|390.62|386.52|12
1638051640000|2021-11-27 22:20:40|390.68|386.58|390.73|386.63|390.73|386.63|390.68|386.58|4
1638051650000|2021-11-27 22:20:50|390.72|386.62|390.7|386.6|390.74|386.64|390.7|386.6|6
1638051660000|2021-11-27 22:21:00|390.72|386.62|390.76|386.66|390.76|386.66|390.62|386.52|7
1638051670000|2021-11-27 22:21:10|390.75|386.65|390.78|386.68|390.8|386.7|390.75|386.65|7
1638051690000|2021-11-27 22:21:30|390.8|386.7|390.86|386.76|390.9|386.8|390.8|386.7|11
1638051700000|2021-11-27 22:21:40|390.9|386.8|390.89|386.79|390.91|386.81|390.89|386.79|6
1638051710000|2021-11-27 22:21:50|390.87|386.77|390.9|386.8|390.9|386.8|390.87|386.77|6
1638051720000|2021-11-27 22:22:00|390.89|386.79|390.87|386.77|390.9|386.8|390.86|386.76|14
1638051730000|2021-11-27 22:22:10|390.86|386.76|390.94|386.84|390.95|386.85|390.85|386.75|9
1638051740000|2021-11-27 22:22:20|390.93|386.83|391.01|386.91|391.02|386.92|390.93|386.83|14
1638051750000|2021-11-27 22:22:30|391.02|386.92|391.01|386.91|391.02|386.92|391.01|386.91|2
1638051760000|2021-11-27 22:22:40|390.98|386.88|390.92|386.82|390.98|386.88|390.92|386.82|11
1638051770000|2021-11-27 22:22:50|390.91|386.81|390.89|386.79|390.91|386.81|390.89|386.79|4
1638051790000|2021-11-27 22:23:10|390.9|386.8|390.91|386.81|390.91|386.81|390.9|386.8|2
1638051800000|2021-11-27 22:23:20|390.88|386.78|390.73|386.63|390.88|386.78|390.73|386.63|7
1638051810000|2021-11-27 22:23:30|390.72|386.62|390.63|386.53|390.72|386.62|390.63|386.53|6
1638051820000|2021-11-27 22:23:40|390.62|386.52|390.35|386.25|390.62|386.52|390.35|386.25|15
1638051830000|2021-11-27 22:23:50|390.36|386.26|390.32|386.22|390.36|386.26|390.32|386.22|6
1638051840000|2021-11-27 22:24:00|390.31|386.21|390.28|386.18|390.31|386.21|390.12|386.02|14
1638051850000|2021-11-27 22:24:10|390.29|386.19|390.27|386.17|390.3|386.2|390.27|386.17|9
1638051860000|2021-11-27 22:24:20|390.28|386.18|390.26|386.16|390.3|386.2|390.26|386.16|5
1638051870000|2021-11-27 22:24:30|390.25|386.15|390.21|386.11|390.25|386.15|390.21|386.11|8
1638051880000|2021-11-27 22:24:40|390.2|386.1|390.16|386.06|390.2|386.1|390.12|386.02|12
1638051890000|2021-11-27 22:24:50|390.15|386.05|390.19|386.09|390.2|386.1|390.14|386.04|13
1638051900000|2021-11-27 22:25:00|390.17|386.07|390.09|385.99|390.17|386.07|390.07|385.97|12
1638051910000|2021-11-27 22:25:10|390.07|385.97|390.23|386.13|390.23|386.13|390.06|385.96|11
1638051920000|2021-11-27 22:25:20|390.24|386.14|390.24|386.14|390.24|386.14|390.24|386.14|1
1638051930000|2021-11-27 22:25:30|390.25|386.15|390.27|386.17|390.27|386.17|390.24|386.14|4
1638051940000|2021-11-27 22:25:40|390.26|386.16|390.27|386.17|390.27|386.17|390.26|386.16|2
1638051950000|2021-11-27 22:25:50|390.25|386.15|390.27|386.17|390.29|386.19|390.25|386.15|8
1638051960000|2021-11-27 22:26:00|390.28|386.18|390.27|386.17|390.28|386.18|390.27|386.17|4
1638051970000|2021-11-27 22:26:10|390.28|386.18|390.28|386.18|390.28|386.18|390.27|386.17|5
1638051980000|2021-11-27 22:26:20|390.3|386.2|390.29|386.19|390.31|386.21|390.28|386.18|9
1638051990000|2021-11-27 22:26:30|390.3|386.2|390.32|386.22|390.32|386.22|390.29|386.19|6
1638052000000|2021-11-27 22:26:40|390.31|386.21|390.32|386.22|390.32|386.22|390.31|386.21|2
1638052020000|2021-11-27 22:27:00|390.2|386.1|390.2|386.1|390.2|386.1|390.2|386.1|1
1638052030000|2021-11-27 22:27:10|390.32|386.22|390.36|386.26|390.36|386.26|390.32|386.22|6
1638052040000|2021-11-27 22:27:20|390.35|386.25|390.35|386.25|390.35|386.25|390.35|386.25|1
1638052060000|2021-11-27 22:27:40|390.36|386.26|390.35|386.25|390.36|386.26|390.35|386.25|2
1638052070000|2021-11-27 22:27:50|390.36|386.26|390.38|386.28|390.41|386.31|390.36|386.26|9
1638052080000|2021-11-27 22:28:00|390.37|386.27|390.34|386.24|390.37|386.27|390.34|386.24|5
1638052090000|2021-11-27 22:28:10|390.33|386.23|390.48|386.38|390.51|386.41|390.33|386.23|12
1638052100000|2021-11-27 22:28:20|390.49|386.39|390.5|386.4|390.5|386.4|390.49|386.39|4
1638052110000|2021-11-27 22:28:30|390.49|386.39|390.61|386.51|390.61|386.51|390.49|386.39|14
1638052120000|2021-11-27 22:28:40|390.58|386.48|390.61|386.51|390.61|386.51|390.58|386.48|2
1638052130000|2021-11-27 22:28:50|390.63|386.53|390.63|386.53|390.63|386.53|390.63|386.53|1
1638052140000|2021-11-27 22:29:00|390.64|386.54|390.58|386.48|390.65|386.55|390.57|386.47|13
1638052160000|2021-11-27 22:29:20|390.57|386.47|390.57|386.47|390.58|386.48|390.57|386.47|5
1638052180000|2021-11-27 22:29:40|390.59|386.49|390.61|386.51|390.61|386.51|390.59|386.49|3
1638052190000|2021-11-27 22:29:50|390.6|386.5|390.6|386.5|390.6|386.5|390.6|386.5|1
1638052200000|2021-11-27 22:30:00|390.59|386.49|390.6|386.5|390.6|386.5|390.57|386.47|5
1638052210000|2021-11-27 22:30:10|390.61|386.51|390.59|386.49|390.61|386.51|390.59|386.49|2
1638052220000|2021-11-27 22:30:20|390.6|386.5|390.56|386.46|390.6|386.5|390.55|386.45|9
1638052230000|2021-11-27 22:30:30|390.59|386.49|390.54|386.44|390.59|386.49|390.54|386.44|4
1638052240000|2021-11-27 22:30:40|390.55|386.45|390.55|386.45|390.55|386.45|390.55|386.45|1
1638052250000|2021-11-27 22:30:50|390.61|386.51|390.61|386.51|390.61|386.51|390.59|386.49|5
1638052260000|2021-11-27 22:31:00|390.6|386.5|390.63|386.53|390.63|386.53|390.58|386.48|5
1638052270000|2021-11-27 22:31:10|390.62|386.52|390.66|386.56|390.66|386.56|390.62|386.52|5
1638052280000|2021-11-27 22:31:20|390.54|386.44|390.65|386.55|390.66|386.56|390.54|386.44|5
1638052290000|2021-11-27 22:31:30|390.67|386.57|390.67|386.57|390.68|386.58|390.67|386.57|3
1638052310000|2021-11-27 22:31:50|390.68|386.58|390.68|386.58|390.68|386.58|390.68|386.58|1
1638052320000|2021-11-27 22:32:00|390.67|386.57|390.67|386.57|390.67|386.57|390.67|386.57|1
1638052330000|2021-11-27 22:32:10|390.68|386.58|390.69|386.59|390.7|386.6|390.68|386.58|10
1638052340000|2021-11-27 22:32:20|390.7|386.6|390.76|386.66|390.76|386.66|390.67|386.57|12
1638052350000|2021-11-27 22:32:30|390.78|386.68|390.89|386.79|390.9|386.8|390.78|386.68|6
1638052360000|2021-11-27 22:32:40|390.9|386.8|390.96|386.86|390.96|386.86|390.9|386.8|11
1638052370000|2021-11-27 22:32:50|390.97|386.87|390.97|386.87|390.97|386.87|390.97|386.87|1
1638052380000|2021-11-27 22:33:00|390.96|386.86|390.96|386.86|390.98|386.88|390.96|386.86|4
1638052390000|2021-11-27 22:33:10|390.97|386.87|390.96|386.86|390.97|386.87|390.96|386.86|4
1638052400000|2021-11-27 22:33:20|390.97|386.87|390.97|386.87|390.97|386.87|390.96|386.86|5
1638052410000|2021-11-27 22:33:30|391.01|386.91|391.04|386.94|391.04|386.94|390.97|386.87|7
1638052420000|2021-11-27 22:33:40|391.06|386.96|391.06|386.96|391.08|386.98|391.04|386.94|5
1638052430000|2021-11-27 22:33:50|391.07|386.97|391.08|386.98|391.08|386.98|391.06|386.96|4
1638052440000|2021-11-27 22:34:00|391.07|386.97|391.1|387|391.11|387.01|391.07|386.97|4
1638052450000|2021-11-27 22:34:10|391.11|387.01|391.13|387.03|391.13|387.03|391.1|387|8
1638052460000|2021-11-27 22:34:20|391.11|387.01|391.12|387.02|391.14|387.04|390.96|386.86|8
1638052470000|2021-11-27 22:34:30|391.11|387.01|391.11|387.01|391.13|387.03|391.1|387|11
1638052480000|2021-11-27 22:34:40|391.1|387|391.14|387.04|391.15|387.05|391.1|387|11
1638052490000|2021-11-27 22:34:50|391.13|387.03|391.15|387.05|391.15|387.05|391.13|387.03|4
1638052500000|2021-11-27 22:35:00|391.14|387.04|391.14|387.04|391.14|387.04|391.13|387.03|5
1638052510000|2021-11-27 22:35:10|391.13|387.03|391.15|387.05|391.16|387.06|391.13|387.03|8
1638052520000|2021-11-27 22:35:20|391.13|387.03|391.15|387.05|391.15|387.05|391.13|387.03|4
1638052530000|2021-11-27 22:35:30|391.14|387.04|391.16|387.06|391.17|387.07|391.13|387.03|12
1638052540000|2021-11-27 22:35:40|391.15|387.05|391.15|387.05|391.16|387.06|391.15|387.05|3
1638052550000|2021-11-27 22:35:50|391.14|387.04|391.09|386.99|391.15|387.05|391.09|386.99|6
1638052560000|2021-11-27 22:36:00|391.08|386.98|391.08|386.98|391.08|386.98|391.06|386.96|6
1638052570000|2021-11-27 22:36:10|391.07|386.97|391.13|387.03|391.14|387.04|391.07|386.97|5
1638052580000|2021-11-27 22:36:20|391.14|387.04|391.13|387.03|391.14|387.04|391.13|387.03|4
1638052590000|2021-11-27 22:36:30|391.15|387.05|391.21|387.11|391.21|387.11|391.15|387.05|6
1638052600000|2021-11-27 22:36:40|391.17|387.07|391.2|387.1|391.21|387.11|391.17|387.07|5
1638052610000|2021-11-27 22:36:50|391.21|387.11|391.22|387.12|391.22|387.12|391.21|387.11|2
1638052620000|2021-11-27 22:37:00|391.21|387.11|391.21|387.11|391.22|387.12|391.21|387.11|3
1638052630000|2021-11-27 22:37:10|391.2|387.1|391.2|387.1|391.22|387.12|391.16|387.06|8
1638052640000|2021-11-27 22:37:20|391.19|387.09|391.19|387.09|391.21|387.11|391.19|387.09|5
1638052650000|2021-11-27 22:37:30|391.2|387.1|391.2|387.1|391.2|387.1|391.09|386.99|9
1638052660000|2021-11-27 22:37:40|391.21|387.11|391.19|387.09|391.21|387.11|391.19|387.09|14
1638052670000|2021-11-27 22:37:50|391.2|387.1|391.2|387.1|391.21|387.11|391.2|387.1|5
1638052680000|2021-11-27 22:38:00|391.21|387.11|391.21|387.11|391.21|387.11|391.21|387.11|1
1638052700000|2021-11-27 22:38:20|391.19|387.09|391.16|387.06|391.19|387.09|391.16|387.06|3
1638052710000|2021-11-27 22:38:30|391.18|387.08|391.26|387.16|391.26|387.16|391.16|387.06|11
1638052720000|2021-11-27 22:38:40|391.25|387.15|391.45|387.35|391.46|387.36|391.25|387.15|18
1638052730000|2021-11-27 22:38:50|391.49|387.39|391.83|387.73|391.83|387.73|391.49|387.39|12
1638052740000|2021-11-27 22:39:00|391.86|387.76|391.9|387.8|391.9|387.8|391.83|387.73|9
1638052750000|2021-11-27 22:39:10|391.91|387.81|391.94|387.84|391.94|387.84|391.9|387.8|7
1638052760000|2021-11-27 22:39:20|391.93|387.83|391.95|387.85|391.95|387.85|391.93|387.83|5
1638052770000|2021-11-27 22:39:30|391.94|387.84|391.93|387.83|391.94|387.84|391.93|387.83|14
1638052780000|2021-11-27 22:39:40|391.94|387.84|391.96|387.86|391.98|387.88|391.93|387.83|12
1638052800000|2021-11-27 22:40:00|391.98|387.88|391.98|387.88|391.99|387.89|391.98|387.88|5
1638052810000|2021-11-27 22:40:10|391.99|387.89|392|387.9|392|387.9|391.99|387.89|2
1638052820000|2021-11-27 22:40:20|391.98|387.88|392.06|387.96|392.06|387.96|391.98|387.88|14
1638052830000|2021-11-27 22:40:30|392.07|387.97|392.05|387.95|392.07|387.97|392.05|387.95|7
1638052840000|2021-11-27 22:40:40|392.07|387.97|392.05|387.95|392.07|387.97|392.03|387.93|6
1638052850000|2021-11-27 22:40:50|392.04|387.94|392.09|387.99|392.1|388|392.04|387.94|15
1638052860000|2021-11-27 22:41:00|392.1|388|392.1|388|392.1|388|392.08|387.98|3
1638052870000|2021-11-27 22:41:10|392.08|387.98|392.11|388.01|392.11|388.01|392.08|387.98|3
1638052880000|2021-11-27 22:41:20|392.1|388|392.1|388|392.11|388.01|392.1|388|3
1638052900000|2021-11-27 22:41:40|392.12|388.02|392.12|388.02|392.12|388.02|392.12|388.02|1
1638052920000|2021-11-27 22:42:00|392.11|388.01|392.12|388.02|392.12|388.02|392.11|388.01|8
1638052930000|2021-11-27 22:42:10|392.11|388.01|392.14|388.04|392.14|388.04|392.05|387.95|9
1638052940000|2021-11-27 22:42:20|392.12|388.02|392.22|388.12|392.22|388.12|392.12|388.02|13
1638052950000|2021-11-27 22:42:30|392.2|388.1|392.2|388.1|392.26|388.16|392.2|388.1|10
1638052960000|2021-11-27 22:42:40|392.22|388.12|392.2|388.1|392.22|388.12|392.2|388.1|2
1638052970000|2021-11-27 22:42:50|392.22|388.12|392.23|388.13|392.23|388.13|392.21|388.11|3
1638052980000|2021-11-27 22:43:00|392.21|388.11|392.21|388.11|392.21|388.11|392.21|388.11|1
1638052990000|2021-11-27 22:43:10|392.22|388.12|392.25|388.15|392.25|388.15|392.22|388.12|2
1638053000000|2021-11-27 22:43:20|392.27|388.17|392.31|388.21|392.31|388.21|392.27|388.17|5
1638053010000|2021-11-27 22:43:30|392.32|388.22|392.46|388.36|392.46|388.36|392.3|388.2|12
1638053020000|2021-11-27 22:43:40|392.45|388.35|392.48|388.38|392.49|388.39|392.45|388.35|11
1638053030000|2021-11-27 22:43:50|392.5|388.4|392.49|388.39|392.5|388.4|392.48|388.38|5
1638053040000|2021-11-27 22:44:00|392.5|388.4|392.45|388.35|392.5|388.4|392.41|388.31|12
1638053050000|2021-11-27 22:44:10|392.46|388.36|392.46|388.36|392.48|388.38|392.46|388.36|4
1638053060000|2021-11-27 22:44:20|392.47|388.37|392.47|388.37|392.48|388.38|392.46|388.36|5
1638053070000|2021-11-27 22:44:30|392.48|388.38|392.49|388.39|392.49|388.39|392.43|388.33|13
1638053080000|2021-11-27 22:44:40|392.48|388.38|392.49|388.39|392.49|388.39|392.47|388.37|8
1638053090000|2021-11-27 22:44:50|392.51|388.41|392.51|388.41|392.53|388.43|392.49|388.39|8
1638053100000|2021-11-27 22:45:00|392.52|388.42|392.5|388.4|392.52|388.42|392.5|388.4|2
1638053110000|2021-11-27 22:45:10|392.49|388.39|392.48|388.38|392.5|388.4|392.35|388.25|8
1638053120000|2021-11-27 22:45:20|392.47|388.37|392.5|388.4|392.52|388.42|392.46|388.36|7
1638053130000|2021-11-27 22:45:30|392.49|388.39|392.34|388.24|392.5|388.4|392.3|388.2|18
1638053140000|2021-11-27 22:45:40|392.3|388.2|392.12|388.02|392.3|388.2|392.12|388.02|16
1638053150000|2021-11-27 22:45:50|392.11|388.01|392.12|388.02|392.12|388.02|392.09|387.99|10
1638053160000|2021-11-27 22:46:00|392.09|387.99|392.16|388.06|392.19|388.09|392.05|387.95|15
1638053170000|2021-11-27 22:46:10|392.12|388.02|392.2|388.1|392.2|388.1|392.12|388.02|7
1638053180000|2021-11-27 22:46:20|392.19|388.09|392.28|388.18|392.33|388.23|392.19|388.09|13
1638053190000|2021-11-27 22:46:30|392.3|388.2|392.48|388.38|392.48|388.38|392.26|388.16|12
1638053200000|2021-11-27 22:46:40|392.5|388.4|392.7|388.6|392.71|388.61|392.49|388.39|20
1638053210000|2021-11-27 22:46:50|392.69|388.59|392.92|388.82|392.92|388.82|392.69|388.59|16
1638053220000|2021-11-27 22:47:00|392.93|388.83|392.89|388.79|392.96|388.86|392.84|388.74|22
1638053230000|2021-11-27 22:47:10|392.88|388.78|392.87|388.77|392.89|388.79|392.87|388.77|16
1638053240000|2021-11-27 22:47:20|392.88|388.78|392.87|388.77|392.88|388.78|392.87|388.77|4
1638053250000|2021-11-27 22:47:30|392.85|388.75|392.82|388.72|392.87|388.77|392.82|388.72|7
1638053260000|2021-11-27 22:47:40|392.83|388.73|392.76|388.66|392.83|388.73|392.76|388.66|6
1638053270000|2021-11-27 22:47:50|392.7|388.6|392.68|388.58|392.7|388.6|392.67|388.57|11
1638053280000|2021-11-27 22:48:00|392.66|388.56|392.7|388.6|392.72|388.62|392.66|388.56|4
1638053290000|2021-11-27 22:48:10|392.69|388.59|392.76|388.66|392.78|388.68|392.65|388.55|8
1638053300000|2021-11-27 22:48:20|392.75|388.65|392.75|388.65|392.75|388.65|392.75|388.65|1
1638053310000|2021-11-27 22:48:30|392.69|388.59|392.71|388.61|392.72|388.62|392.69|388.59|4
1638053320000|2021-11-27 22:48:40|392.72|388.62|392.72|388.62|392.73|388.63|392.72|388.62|3
1638053330000|2021-11-27 22:48:50|392.71|388.61|392.72|388.62|392.72|388.62|392.71|388.61|2
1638053340000|2021-11-27 22:49:00|392.71|388.61|392.74|388.64|392.74|388.64|392.71|388.61|6
1638053360000|2021-11-27 22:49:20|392.73|388.63|392.73|388.63|392.74|388.64|392.73|388.63|3
1638053380000|2021-11-27 22:49:40|392.75|388.65|392.75|388.65|392.75|388.65|392.73|388.63|8
1638053390000|2021-11-27 22:49:50|392.74|388.64|392.73|388.63|392.74|388.64|392.73|388.63|2
1638053400000|2021-11-27 22:50:00|392.75|388.65|392.75|388.65|392.76|388.66|392.72|388.62|10
1638053410000|2021-11-27 22:50:10|392.82|388.72|392.93|388.83|392.93|388.83|392.82|388.72|4
1638053420000|2021-11-27 22:50:20|392.96|388.86|392.94|388.84|392.96|388.86|392.94|388.84|6
1638053430000|2021-11-27 22:50:30|392.95|388.85|392.94|388.84|392.95|388.85|392.94|388.84|4
1638053440000|2021-11-27 22:50:40|392.95|388.85|392.94|388.84|392.95|388.85|392.93|388.83|8
1638053450000|2021-11-27 22:50:50|392.93|388.83|392.93|388.83|392.95|388.85|392.93|388.83|9
1638053460000|2021-11-27 22:51:00|392.94|388.84|392.93|388.83|392.95|388.85|392.93|388.83|4
1638053470000|2021-11-27 22:51:10|392.92|388.82|392.9|388.8|392.93|388.83|392.9|388.8|8
1638053480000|2021-11-27 22:51:20|392.92|388.82|392.92|388.82|392.92|388.82|392.9|388.8|7
1638053490000|2021-11-27 22:51:30|392.91|388.81|392.9|388.8|392.94|388.84|392.9|388.8|13
1638053500000|2021-11-27 22:51:40|392.94|388.84|392.89|388.79|392.96|388.86|392.84|388.74|8
1638053510000|2021-11-27 22:51:50|392.91|388.81|392.92|388.82|392.93|388.83|392.9|388.8|10
1638053520000|2021-11-27 22:52:00|392.93|388.83|392.9|388.8|392.93|388.83|392.86|388.76|11
1638053530000|2021-11-27 22:52:10|392.89|388.79|392.87|388.77|392.89|388.79|392.87|388.77|3
1638053540000|2021-11-27 22:52:20|392.88|388.78|392.92|388.82|392.95|388.85|392.88|388.78|11
1638053550000|2021-11-27 22:52:30|392.95|388.85|393.11|389.01|393.12|389.02|392.95|388.85|16
1638053560000|2021-11-27 22:52:40|393.1|389|393.1|389|393.12|389.02|393.07|388.97|17
1638053570000|2021-11-27 22:52:50|393.11|389.01|393.11|389.01|393.12|389.02|393.08|388.98|8
1638053580000|2021-11-27 22:53:00|393.1|389|393.09|388.99|393.12|389.02|393.09|388.99|7
1638053590000|2021-11-27 22:53:10|393.07|388.97|393.09|388.99|393.09|388.99|393.06|388.96|6
1638053600000|2021-11-27 22:53:20|393.1|389|393.1|389|393.1|389|393.1|389|1
1638053610000|2021-11-27 22:53:30|393.09|388.99|393.12|389.02|393.13|389.03|393.08|388.98|10
1638053620000|2021-11-27 22:53:40|393.08|388.98|393.09|388.99|393.1|389|393.08|388.98|8
1638053630000|2021-11-27 22:53:50|393.1|389|393.07|388.97|393.11|389.01|393.07|388.97|6
1638053640000|2021-11-27 22:54:00|393.06|388.96|393.04|388.94|393.07|388.97|393.04|388.94|6
1638053650000|2021-11-27 22:54:10|393.03|388.93|392.92|388.82|393.03|388.93|392.92|388.82|10
1638053660000|2021-11-27 22:54:20|392.91|388.81|392.91|388.81|392.92|388.82|392.87|388.77|13
1638053670000|2021-11-27 22:54:30|392.92|388.82|393.04|388.94|393.05|388.95|392.92|388.82|10
1638053680000|2021-11-27 22:54:40|393.06|388.96|393.07|388.97|393.1|389|393.06|388.96|8
1638053690000|2021-11-27 22:54:50|393.1|389|393.08|388.98|393.1|389|393.07|388.97|5
1638053700000|2021-11-27 22:55:00|393.07|388.97|393.01|388.91|393.07|388.97|393.01|388.91|6
1638053710000|2021-11-27 22:55:10|392.97|388.87|393.1|389|393.11|389.01|392.91|388.81|15
1638053720000|2021-11-27 22:55:20|393.08|388.98|393.15|389.05|393.15|389.05|393.07|388.97|9
1638053730000|2021-11-27 22:55:30|393.16|389.06|393.12|389.02|393.18|389.08|393.12|389.02|11
1638053740000|2021-11-27 22:55:40|393.13|389.03|393.22|389.12|393.24|389.14|393.13|389.03|9
1638053750000|2021-11-27 22:55:50|393.23|389.13|393.03|388.93|393.23|389.13|393.03|388.93|12
1638053760000|2021-11-27 22:56:00|393.04|388.94|393.02|388.92|393.04|388.94|393.02|388.92|2
1638053770000|2021-11-27 22:56:10|393.05|388.95|393.07|388.97|393.07|388.97|393.05|388.95|3
1638053780000|2021-11-27 22:56:20|393.11|389.01|393|388.9|393.11|389.01|393|388.9|8
1638053790000|2021-11-27 22:56:30|393.02|388.92|393.11|389.01|393.13|389.03|393.02|388.92|17
1638053800000|2021-11-27 22:56:40|393.13|389.03|393.16|389.06|393.22|389.12|393.13|389.03|12
1638053810000|2021-11-27 22:56:50|393.17|389.07|393.17|389.07|393.17|389.07|393.17|389.07|1
1638053820000|2021-11-27 22:57:00|393.18|389.08|393.19|389.09|393.22|389.12|393.18|389.08|4
1638053830000|2021-11-27 22:57:10|393.2|389.1|393.23|389.13|393.23|389.13|393.2|389.1|2
1638053840000|2021-11-27 22:57:20|393.22|389.12|393.4|389.3|393.4|389.3|393.22|389.12|10
1638053850000|2021-11-27 22:57:30|393.38|389.28|393.34|389.24|393.38|389.28|393.34|389.24|6
1638053860000|2021-11-27 22:57:40|393.33|389.23|393.35|389.25|393.36|389.26|393.33|389.23|13
1638053870000|2021-11-27 22:57:50|393.37|389.27|393.39|389.29|393.4|389.3|393.37|389.27|8
1638053880000|2021-11-27 22:58:00|393.38|389.28|393.39|389.29|393.39|389.29|393.38|389.28|2
1638053890000|2021-11-27 22:58:10|393.37|389.27|393.43|389.33|393.43|389.33|393.37|389.27|4
1638053900000|2021-11-27 22:58:20|393.44|389.34|393.44|389.34|393.45|389.35|393.42|389.32|7
1638053910000|2021-11-27 22:58:30|393.45|389.35|393.4|389.3|393.46|389.36|393.39|389.29|15
1638053930000|2021-11-27 22:58:50|393.41|389.31|393.42|389.32|393.42|389.32|393.41|389.31|2
1638053940000|2021-11-27 22:59:00|393.41|389.31|393.42|389.32|393.44|389.34|393.41|389.31|9
1638053950000|2021-11-27 22:59:10|393.41|389.31|393.37|389.27|393.41|389.31|393.35|389.25|15
1638053960000|2021-11-27 22:59:20|393.36|389.26|393.36|389.26|393.38|389.28|393.31|389.21|12
1638053970000|2021-11-27 22:59:30|393.35|389.25|393.14|389.04|393.38|389.28|393.14|389.04|18
1638053980000|2021-11-27 22:59:40|393.13|389.03|392.86|388.76|393.13|389.03|392.84|388.74|12
1638053990000|2021-11-27 22:59:50|392.84|388.74|392.76|388.66|392.85|388.75|392.74|388.64|15
1638054000000|2021-11-27 23:00:00|392.75|388.65|392.64|388.54|392.75|388.65|392.57|388.47|21
1638054010000|2021-11-27 23:00:10|392.67|388.57|392.65|388.55|392.71|388.61|392.63|388.53|18
1638054020000|2021-11-27 23:00:20|392.63|388.53|392.75|388.65|392.76|388.66|392.58|388.48|19
1638054030000|2021-11-27 23:00:30|392.78|388.68|392.77|388.67|392.78|388.68|392.74|388.64|5
1638054040000|2021-11-27 23:00:40|392.76|388.66|392.84|388.74|392.84|388.74|392.76|388.66|2
1638054050000|2021-11-27 23:00:50|392.83|388.73|392.74|388.64|392.85|388.75|392.73|388.63|16
1638054060000|2021-11-27 23:01:00|392.73|388.63|392.63|388.53|392.73|388.63|392.62|388.52|14
1638054070000|2021-11-27 23:01:10|392.64|388.54|392.64|388.54|392.65|388.55|392.63|388.53|7
1638054080000|2021-11-27 23:01:20|392.65|388.55|392.64|388.54|392.67|388.57|392.63|388.53|8
1638054090000|2021-11-27 23:01:30|392.63|388.53|392.63|388.53|392.67|388.57|392.61|388.51|15
1638054100000|2021-11-27 23:01:40|392.65|388.55|392.52|388.42|392.65|388.55|392.52|388.42|12
1638054110000|2021-11-27 23:01:50|392.53|388.43|392.41|388.31|392.53|388.43|392.4|388.3|10
1638054120000|2021-11-27 23:02:00|392.4|388.3|392.39|388.29|392.41|388.31|392.33|388.23|15
1638054130000|2021-11-27 23:02:10|392.36|388.26|392.36|388.26|392.37|388.27|392.36|388.26|3
1638054150000|2021-11-27 23:02:30|392.37|388.27|392.36|388.26|392.37|388.27|392.36|388.26|4
1638054160000|2021-11-27 23:02:40|392.39|388.29|392.48|388.38|392.48|388.38|392.38|388.28|10
1638054170000|2021-11-27 23:02:50|392.47|388.37|392.28|388.18|392.47|388.37|392.27|388.17|12
1638054180000|2021-11-27 23:03:00|392.26|388.16|392.16|388.06|392.26|388.16|392.15|388.05|6
1638054190000|2021-11-27 23:03:10|392.2|388.1|392.33|388.23|392.34|388.24|392.19|388.09|19
1638054200000|2021-11-27 23:03:20|392.34|388.24|392.44|388.34|392.44|388.34|392.34|388.24|7
1638054210000|2021-11-27 23:03:30|392.42|388.32|392.41|388.31|392.43|388.33|392.36|388.26|19
1638054220000|2021-11-27 23:03:40|392.4|388.3|392.24|388.14|392.4|388.3|392.17|388.07|18
1638054230000|2021-11-27 23:03:50|392.25|388.15|392.44|388.34|392.53|388.43|392.24|388.14|28
1638054240000|2021-11-27 23:04:00|392.48|388.38|392.29|388.19|392.55|388.45|392.28|388.18|19
1638054250000|2021-11-27 23:04:10|392.28|388.18|392.45|388.35|392.45|388.35|392.21|388.11|16
1638054260000|2021-11-27 23:04:20|392.46|388.36|392.21|388.11|392.48|388.38|392.21|388.11|16
1638054270000|2021-11-27 23:04:30|392.22|388.12|392.39|388.29|392.44|388.34|392.21|388.11|15
1638054280000|2021-11-27 23:04:40|392.38|388.28|392.29|388.19|392.41|388.31|392.29|388.19|12
1638054290000|2021-11-27 23:04:50|392.28|388.18|392.17|388.07|392.28|388.18|392.17|388.07|6
1638054300000|2021-11-27 23:05:00|392.19|388.09|392.1|388|392.2|388.1|392.1|388|11
1638054310000|2021-11-27 23:05:10|392.09|387.99|392.09|387.99|392.11|388.01|392.08|387.98|10
1638054320000|2021-11-27 23:05:20|392.07|387.97|392.03|387.93|392.07|387.97|392|387.9|18
1638054330000|2021-11-27 23:05:30|392.02|387.92|392.37|388.27|392.39|388.29|392.02|387.92|19
1638054340000|2021-11-27 23:05:40|392.41|388.31|392.4|388.3|392.47|388.37|392.37|388.27|18
1638054350000|2021-11-27 23:05:50|392.39|388.29|392.32|388.22|392.39|388.29|392.3|388.2|12
1638054360000|2021-11-27 23:06:00|392.33|388.23|392.1|388|392.33|388.23|392.1|388|20
1638054370000|2021-11-27 23:06:10|392.09|387.99|392.11|388.01|392.13|388.03|392.08|387.98|12
1638054380000|2021-11-27 23:06:20|392.13|388.03|392.3|388.2|392.3|388.2|392.09|387.99|10
1638054390000|2021-11-27 23:06:30|392.31|388.21|392.24|388.14|392.32|388.22|392.24|388.14|6
1638054400000|2021-11-27 23:06:40|392.23|388.13|392.24|388.14|392.27|388.17|392.21|388.11|8
1638054410000|2021-11-27 23:06:50|392.23|388.13|391.94|387.84|392.23|388.13|391.93|387.83|10
1638054420000|2021-11-27 23:07:00|391.92|387.82|391.87|387.77|391.94|387.84|391.87|387.77|7
1638054430000|2021-11-27 23:07:10|391.85|387.75|391.92|387.82|391.93|387.83|391.85|387.75|6
1638054440000|2021-11-27 23:07:20|391.93|387.83|391.94|387.84|391.96|387.86|391.92|387.82|7
1638054450000|2021-11-27 23:07:30|391.95|387.85|392|387.9|392|387.9|391.94|387.84|12
1638054460000|2021-11-27 23:07:40|392.01|387.91|392|387.9|392.01|387.91|392|387.9|4
1638054470000|2021-11-27 23:07:50|391.97|387.87|392.01|387.91|392.01|387.91|391.96|387.86|5
1638054480000|2021-11-27 23:08:00|392|387.9|391.92|387.82|392|387.9|391.92|387.82|9
1638054490000|2021-11-27 23:08:10|391.91|387.81|391.87|387.77|391.91|387.81|391.87|387.77|5
1638054500000|2021-11-27 23:08:20|391.89|387.79|391.9|387.8|391.9|387.8|391.89|387.79|2
1638054510000|2021-11-27 23:08:30|391.91|387.81|391.92|387.82|391.92|387.82|391.91|387.81|2
1638054540000|2021-11-27 23:09:00|391.93|387.83|391.98|387.88|392|387.9|391.93|387.83|6
1638054550000|2021-11-27 23:09:10|392|387.9|392|387.9|392|387.9|391.98|387.88|7
1638054560000|2021-11-27 23:09:20|391.98|387.88|391.97|387.87|391.98|387.88|391.97|387.87|4
1638054570000|2021-11-27 23:09:30|391.96|387.86|391.92|387.82|391.97|387.87|391.92|387.82|3
1638054580000|2021-11-27 23:09:40|391.93|387.83|391.95|387.85|391.95|387.85|391.93|387.83|2
1638054590000|2021-11-27 23:09:50|391.94|387.84|391.94|387.84|391.95|387.85|391.94|387.84|3
1638054600000|2021-11-27 23:10:00|391.95|387.85|391.95|387.85|391.95|387.85|391.95|387.85|1
1638054610000|2021-11-27 23:10:10|391.98|387.88|392.08|387.98|392.09|387.99|391.95|387.85|16
1638054620000|2021-11-27 23:10:20|392.07|387.97|392.13|388.03|392.13|388.03|392.07|387.97|4
1638054630000|2021-11-27 23:10:30|392.09|387.99|392.15|388.05|392.15|388.05|392.09|387.99|3
1638054640000|2021-11-27 23:10:40|392.16|388.06|392.16|388.06|392.16|388.06|392.16|388.06|1
1638054650000|2021-11-27 23:10:50|392.15|388.05|392.16|388.06|392.16|388.06|392.15|388.05|2
1638054660000|2021-11-27 23:11:00|392.12|388.02|392.1|388|392.12|388.02|392.1|388|2
1638054670000|2021-11-27 23:11:10|392.09|387.99|392.21|388.11|392.21|388.11|392.09|387.99|8
1638054680000|2021-11-27 23:11:20|392.2|388.1|392.18|388.08|392.2|388.1|392.18|388.08|10
1638054700000|2021-11-27 23:11:40|392.17|388.07|392.18|388.08|392.18|388.08|392.17|388.07|4
1638054710000|2021-11-27 23:11:50|392.12|388.02|391.98|387.88|392.12|388.02|391.96|387.86|18
1638054720000|2021-11-27 23:12:00|391.97|387.87|391.9|387.8|391.98|387.88|391.9|387.8|6
1638054730000|2021-11-27 23:12:10|391.91|387.81|391.94|387.84|391.95|387.85|391.9|387.8|6
1638054740000|2021-11-27 23:12:20|391.95|387.85|391.92|387.82|391.96|387.86|391.91|387.81|9
1638054750000|2021-11-27 23:12:30|391.93|387.83|391.89|387.79|391.94|387.84|391.89|387.79|4
1638054760000|2021-11-27 23:12:40|391.88|387.78|391.87|387.77|391.88|387.78|391.87|387.77|2
1638054770000|2021-11-27 23:12:50|391.91|387.81|391.92|387.82|391.92|387.82|391.87|387.77|5
1638054780000|2021-11-27 23:13:00|391.93|387.83|391.92|387.82|391.94|387.84|391.89|387.79|17
1638054800000|2021-11-27 23:13:20|391.93|387.83|391.99|387.89|392|387.9|391.89|387.79|19
1638054810000|2021-11-27 23:13:30|392|387.9|391.94|387.84|392.03|387.93|391.94|387.84|15
1638054820000|2021-11-27 23:13:40|391.93|387.83|391.82|387.72|391.93|387.83|391.82|387.72|9
1638054830000|2021-11-27 23:13:50|391.79|387.69|391.9|387.8|391.92|387.82|391.79|387.69|15
1638054840000|2021-11-27 23:14:00|391.91|387.81|391.85|387.75|391.91|387.81|391.85|387.75|7
1638054850000|2021-11-27 23:14:10|391.84|387.74|392.03|387.93|392.03|387.93|391.84|387.74|16
1638054860000|2021-11-27 23:14:20|392.02|387.92|392.02|387.92|392.05|387.95|391.93|387.83|26
1638054870000|2021-11-27 23:14:30|392.06|387.96|392.06|387.96|392.18|388.08|392.04|387.94|24
1638054880000|2021-11-27 23:14:40|392.04|387.94|392.03|387.93|392.06|387.96|392.01|387.91|9
1638054890000|2021-11-27 23:14:50|392.02|387.92|392.03|387.93|392.06|387.96|392.02|387.92|11
1638054900000|2021-11-27 23:15:00|392.02|387.92|391.99|387.89|392.04|387.94|391.99|387.89|13
1638054910000|2021-11-27 23:15:10|391.98|387.88|391.94|387.84|391.99|387.89|391.89|387.79|17
1638054920000|2021-11-27 23:15:20|391.95|387.85|391.87|387.77|391.95|387.85|391.85|387.75|9
1638054930000|2021-11-27 23:15:30|391.85|387.75|391.98|387.88|391.99|387.89|391.85|387.75|16
1638054940000|2021-11-27 23:15:40|391.97|387.87|391.93|387.83|391.99|387.89|391.93|387.83|17
1638054950000|2021-11-27 23:15:50|391.94|387.84|391.88|387.78|391.94|387.84|391.88|387.78|19
1638054960000|2021-11-27 23:16:00|391.9|387.8|391.84|387.74|391.92|387.82|391.84|387.74|13
1638054970000|2021-11-27 23:16:10|391.85|387.75|391.85|387.75|391.87|387.77|391.84|387.74|6
1638054980000|2021-11-27 23:16:20|391.86|387.76|391.94|387.84|391.94|387.84|391.86|387.76|6
1638054990000|2021-11-27 23:16:30|391.97|387.87|392.02|387.92|392.04|387.94|391.93|387.83|14
1638055000000|2021-11-27 23:16:40|392|387.9|391.65|387.55|392.01|387.91|391.63|387.53|28
1638055010000|2021-11-27 23:16:50|391.66|387.56|391.56|387.46|391.66|387.56|391.54|387.44|19
1638055020000|2021-11-27 23:17:00|391.51|387.41|391.53|387.43|391.53|387.43|391.47|387.37|6
1638055030000|2021-11-27 23:17:10|391.65|387.55|391.74|387.64|391.76|387.66|391.65|387.55|11
1638055040000|2021-11-27 23:17:20|391.72|387.62|391.79|387.69|391.8|387.7|391.72|387.62|10
1638055050000|2021-11-27 23:17:30|391.81|387.71|391.8|387.7|391.81|387.71|391.78|387.68|4
1638055060000|2021-11-27 23:17:40|391.76|387.66|391.75|387.65|391.76|387.66|391.75|387.65|6
1638055070000|2021-11-27 23:17:50|391.76|387.66|391.75|387.65|391.76|387.66|391.73|387.63|8
1638055080000|2021-11-27 23:18:00|391.74|387.64|391.81|387.71|391.82|387.72|391.74|387.64|4
1638055090000|2021-11-27 23:18:10|391.82|387.72|391.81|387.71|391.82|387.72|391.81|387.71|4
1638055100000|2021-11-27 23:18:20|391.82|387.72|391.82|387.72|391.82|387.72|391.81|387.71|3
1638055110000|2021-11-27 23:18:30|391.81|387.71|391.75|387.65|391.81|387.71|391.75|387.65|10
1638055120000|2021-11-27 23:18:40|391.73|387.63|391.42|387.32|391.73|387.63|391.42|387.32|18
1638055130000|2021-11-27 23:18:50|391.4|387.3|391.37|387.27|391.4|387.3|391.37|387.27|4
1638055140000|2021-11-27 23:19:00|391.36|387.26|391.36|387.26|391.36|387.26|391.36|387.26|1
1638055150000|2021-11-27 23:19:10|391.37|387.27|391.37|387.27|391.37|387.27|391.37|387.27|1
1638055160000|2021-11-27 23:19:20|391.32|387.22|391.27|387.17|391.32|387.22|391.27|387.17|4
1638055170000|2021-11-27 23:19:30|391.3|387.2|391.28|387.18|391.31|387.21|391.27|387.17|7
1638055180000|2021-11-27 23:19:40|391.29|387.19|391.12|387.02|391.29|387.19|391.12|387.02|11
1638055190000|2021-11-27 23:19:50|391.11|387.01|391.15|387.05|391.16|387.06|391.07|386.97|15
1638055200000|2021-11-27 23:20:00|391.14|387.04|391.14|387.04|391.17|387.07|391.1|387|18
1638055210000|2021-11-27 23:20:10|391.13|387.03|391.14|387.04|391.14|387.04|391.12|387.02|7
1638055220000|2021-11-27 23:20:20|391.15|387.05|391.1|387|391.15|387.05|391.1|387|15
1638055230000|2021-11-27 23:20:30|391.09|386.99|391.08|386.98|391.09|386.99|391.01|386.91|15
1638055240000|2021-11-27 23:20:40|391.09|386.99|391.21|387.11|391.21|387.11|391.07|386.97|7
1638055250000|2021-11-27 23:20:50|391.2|387.1|391.23|387.13|391.24|387.14|391.2|387.1|11
1638055260000|2021-11-27 23:21:00|391.22|387.12|391.31|387.21|391.31|387.21|391.22|387.12|6
1638055270000|2021-11-27 23:21:10|391.3|387.2|391.43|387.33|391.43|387.33|391.3|387.2|11
1638055280000|2021-11-27 23:21:20|391.47|387.37|391.47|387.37|391.51|387.41|391.45|387.35|19
1638055290000|2021-11-27 23:21:30|391.45|387.35|391.37|387.27|391.45|387.35|391.36|387.26|12
1638055300000|2021-11-27 23:21:40|391.36|387.26|391.26|387.16|391.36|387.26|391.26|387.16|12
1638055310000|2021-11-27 23:21:50|391.25|387.15|391.19|387.09|391.25|387.15|391.06|386.96|18
1638055320000|2021-11-27 23:22:00|391.2|387.1|391.15|387.05|391.2|387.1|391.12|387.02|17
1638055330000|2021-11-27 23:22:10|391.12|387.02|391.26|387.16|391.26|387.16|391.11|387.01|14
1638055340000|2021-11-27 23:22:20|391.25|387.15|391.11|387.01|391.25|387.15|391.11|387.01|15
1638055350000|2021-11-27 23:22:30|391.1|387|390.95|386.85|391.11|387.01|390.95|386.85|17
1638055360000|2021-11-27 23:22:40|390.98|386.88|390.96|386.86|390.98|386.88|390.95|386.85|7
1638055370000|2021-11-27 23:22:50|390.93|386.83|390.87|386.77|390.93|386.83|390.86|386.76|9
1638055380000|2021-11-27 23:23:00|390.86|386.76|390.8|386.7|390.87|386.77|390.8|386.7|9
1638055390000|2021-11-27 23:23:10|390.79|386.69|390.62|386.52|390.81|386.71|390.61|386.51|26
1638055400000|2021-11-27 23:23:20|390.61|386.51|390.44|386.34|390.67|386.57|390.44|386.34|24
1638055410000|2021-11-27 23:23:30|390.4|386.3|390.48|386.38|390.49|386.39|390.37|386.27|16
1638055420000|2021-11-27 23:23:40|390.54|386.44|390.48|386.38|390.54|386.44|390.47|386.37|17
1638055430000|2021-11-27 23:23:50|390.49|386.39|390.55|386.45|390.56|386.46|390.49|386.39|12
1638055440000|2021-11-27 23:24:00|390.56|386.46|390.49|386.39|390.56|386.46|390.46|386.36|15
1638055450000|2021-11-27 23:24:10|390.5|386.4|390.66|386.56|390.73|386.63|390.5|386.4|30
1638055460000|2021-11-27 23:24:20|390.64|386.54|390.62|386.52|390.75|386.65|390.6|386.5|27
1638055470000|2021-11-27 23:24:30|390.58|386.48|390.44|386.34|390.59|386.49|390.43|386.33|12
1638055480000|2021-11-27 23:24:40|390.42|386.32|390.36|386.26|390.42|386.32|390.35|386.25|10
1638055490000|2021-11-27 23:24:50|390.34|386.24|390.33|386.23|390.36|386.26|390.32|386.22|11
1638055500000|2021-11-27 23:25:00|390.34|386.24|390.29|386.19|390.36|386.26|390.29|386.19|11
1638055510000|2021-11-27 23:25:10|390.3|386.2|390.16|386.06|390.3|386.2|390.14|386.04|11
1638055520000|2021-11-27 23:25:20|390.18|386.08|390.19|386.09|390.23|386.13|390.16|386.06|16
1638055530000|2021-11-27 23:25:30|390.23|386.13|390.21|386.11|390.24|386.14|390.2|386.1|7
1638055540000|2021-11-27 23:25:40|390.2|386.1|390.23|386.13|390.23|386.13|390.19|386.09|7
1638055550000|2021-11-27 23:25:50|390.22|386.12|390.22|386.12|390.24|386.14|390.22|386.12|9
1638055560000|2021-11-27 23:26:00|390.23|386.13|390.21|386.11|390.23|386.13|390.19|386.09|9
1638055570000|2021-11-27 23:26:10|390.2|386.1|390.18|386.08|390.2|386.1|390.17|386.07|7
1638055580000|2021-11-27 23:26:20|390.21|386.11|390.21|386.11|390.21|386.11|390.16|386.06|7
1638055590000|2021-11-27 23:26:30|390.2|386.1|390.09|385.99|390.21|386.11|390.09|385.99|9
1638055600000|2021-11-27 23:26:40|390.08|385.98|390.13|386.03|390.13|386.03|390.06|385.96|14
1638055610000|2021-11-27 23:26:50|390.12|386.02|390.16|386.06|390.16|386.06|390.1|386|11
1638055620000|2021-11-27 23:27:00|390.15|386.05|390.09|385.99|390.16|386.06|390.09|385.99|8
1638055630000|2021-11-27 23:27:10|390.1|386|390.35|386.25|390.41|386.31|390.03|385.93|27
1638055640000|2021-11-27 23:27:20|390.36|386.26|390.25|386.15|390.36|386.26|390.2|386.1|20
1638055650000|2021-11-27 23:27:30|390.24|386.14|390.31|386.21|390.32|386.22|390.23|386.13|16
1638055660000|2021-11-27 23:27:40|390.32|386.22|390.3|386.2|390.36|386.26|390.27|386.17|19
1638055670000|2021-11-27 23:27:50|390.29|386.19|390.37|386.27|390.39|386.29|390.29|386.19|11
1638055680000|2021-11-27 23:28:00|390.39|386.29|390.29|386.19|390.39|386.29|390.29|386.19|4
1638055690000|2021-11-27 23:28:10|390.3|386.2|390.33|386.23|390.33|386.23|390.24|386.14|10
1638055700000|2021-11-27 23:28:20|390.32|386.22|390.32|386.22|390.32|386.22|390.32|386.22|1
1638055710000|2021-11-27 23:28:30|390.31|386.21|390.26|386.16|390.31|386.21|390.26|386.16|5
1638055720000|2021-11-27 23:28:40|390.22|386.12|390.06|385.96|390.24|386.14|390.04|385.94|16
1638055730000|2021-11-27 23:28:50|390.05|385.95|390.09|385.99|390.1|386|390.05|385.95|10
1638055740000|2021-11-27 23:29:00|390.1|386|390.09|385.99|390.12|386.02|390.06|385.96|22
1638055750000|2021-11-27 23:29:10|390.08|385.98|390.06|385.96|390.09|385.99|390.06|385.96|5
1638055760000|2021-11-27 23:29:20|390.04|385.94|390.1|386|390.1|386|390.04|385.94|6
1638055780000|2021-11-27 23:29:40|390.11|386.01|390.11|386.01|390.12|386.02|390.11|386.01|5
1638055790000|2021-11-27 23:29:50|390.12|386.02|390.15|386.05|390.18|386.08|390.11|386.01|7
1638055800000|2021-11-27 23:30:00|390.18|386.08|390.14|386.04|390.18|386.08|390.14|386.04|10
1638055810000|2021-11-27 23:30:10|390.13|386.03|390.05|385.95|390.13|386.03|390.04|385.94|11
1638055820000|2021-11-27 23:30:20|390|385.9|389.98|385.88|390.01|385.91|389.94|385.84|7
1638055830000|2021-11-27 23:30:30|389.97|385.87|389.93|385.83|389.97|385.87|389.93|385.83|3
1638055840000|2021-11-27 23:30:40|389.97|385.87|389.68|385.58|389.97|385.87|389.68|385.58|20
1638055850000|2021-11-27 23:30:50|389.69|385.59|389.7|385.6|389.74|385.64|389.67|385.57|19
1638055860000|2021-11-27 23:31:00|389.72|385.62|389.66|385.56|389.73|385.63|389.66|385.56|12
1638055870000|2021-11-27 23:31:10|389.65|385.55|389.56|385.46|389.67|385.57|389.56|385.46|11
1638055880000|2021-11-27 23:31:20|389.53|385.43|389.42|385.32|389.53|385.43|389.42|385.32|9
1638055890000|2021-11-27 23:31:30|389.43|385.33|389.44|385.34|389.44|385.34|389.42|385.32|5
1638055900000|2021-11-27 23:31:40|389.42|385.32|389.27|385.17|389.42|385.32|389.25|385.15|11
1638055910000|2021-11-27 23:31:50|389.28|385.18|389.34|385.24|389.37|385.27|389.26|385.16|11
1638055920000|2021-11-27 23:32:00|389.35|385.25|389.37|385.27|389.46|385.36|389.35|385.25|27
1638055930000|2021-11-27 23:32:10|389.49|385.39|389.59|385.49|389.6|385.5|389.49|385.39|16
1638055940000|2021-11-27 23:32:20|389.61|385.51|389.62|385.52|389.69|385.59|389.61|385.51|15
1638055950000|2021-11-27 23:32:30|389.61|385.51|389.64|385.54|389.65|385.55|389.61|385.51|16
1638055960000|2021-11-27 23:32:40|389.63|385.53|389.7|385.6|389.7|385.6|389.62|385.52|10
1638055970000|2021-11-27 23:32:50|389.72|385.62|389.73|385.63|389.73|385.63|389.72|385.62|4
1638055980000|2021-11-27 23:33:00|389.74|385.64|389.82|385.72|389.82|385.72|389.72|385.62|14
1638055990000|2021-11-27 23:33:10|389.83|385.73|389.88|385.78|389.89|385.79|389.83|385.73|4
1638056000000|2021-11-27 23:33:20|389.95|385.85|390.15|386.05|390.15|386.05|389.95|385.85|16
1638056010000|2021-11-27 23:33:30|390.12|386.02|390.16|386.06|390.16|386.06|390.12|386.02|12
1638056020000|2021-11-27 23:33:40|390.17|386.07|390.19|386.09|390.2|386.1|390.17|386.07|5
1638056030000|2021-11-27 23:33:50|390.18|386.08|390.02|385.92|390.19|386.09|390.02|385.92|15
1638056040000|2021-11-27 23:34:00|390.03|385.93|389.95|385.85|390.03|385.93|389.88|385.78|12
1638056050000|2021-11-27 23:34:10|389.97|385.87|390.07|385.97|390.11|386.01|389.97|385.87|13
1638056060000|2021-11-27 23:34:20|390.08|385.98|390.05|385.95|390.08|385.98|390.03|385.93|9
1638056070000|2021-11-27 23:34:30|390.06|385.96|390.13|386.03|390.14|386.04|390.06|385.96|8
1638056080000|2021-11-27 23:34:40|390.14|386.04|390.14|386.04|390.16|386.06|390.14|386.04|6
1638056090000|2021-11-27 23:34:50|390.13|386.03|390.18|386.08|390.18|386.08|390.03|385.93|12
1638056100000|2021-11-27 23:35:00|390.21|386.11|390.19|386.09|390.21|386.11|390.17|386.07|7
1638056110000|2021-11-27 23:35:10|390.2|386.1|390.12|386.02|390.2|386.1|390.12|386.02|10
1638056120000|2021-11-27 23:35:20|390.11|386.01|390.09|385.99|390.12|386.02|390.09|385.99|4
1638056130000|2021-11-27 23:35:30|390.08|385.98|390.08|385.98|390.09|385.99|390.08|385.98|5
1638056140000|2021-11-27 23:35:40|390.1|386|390.1|386|390.1|386|390.1|386|1
1638056150000|2021-11-27 23:35:50|390.09|385.99|389.64|385.54|390.09|385.99|389.64|385.54|17
1638056160000|2021-11-27 23:36:00|389.62|385.52|389.56|385.46|389.67|385.57|389.44|385.34|31
1638056170000|2021-11-27 23:36:10|389.61|385.51|389.56|385.46|389.69|385.59|389.55|385.45|15
1638056180000|2021-11-27 23:36:20|389.55|385.45|389.55|385.45|389.6|385.5|389.54|385.44|12
1638056190000|2021-11-27 23:36:30|389.54|385.44|389.62|385.52|389.64|385.54|389.54|385.44|14
1638056200000|2021-11-27 23:36:40|389.63|385.53|389.64|385.54|389.66|385.56|389.61|385.51|13
1638056210000|2021-11-27 23:36:50|389.66|385.56|389.71|385.61|389.71|385.61|389.66|385.56|4
1638056220000|2021-11-27 23:37:00|389.7|385.6|389.68|385.58|389.7|385.6|389.68|385.58|4
1638056230000|2021-11-27 23:37:10|389.67|385.57|389.66|385.56|389.67|385.57|389.66|385.56|2
1638056240000|2021-11-27 23:37:20|389.65|385.55|389.57|385.47|389.65|385.55|389.53|385.43|9
1638056250000|2021-11-27 23:37:30|389.56|385.46|389.55|385.45|389.57|385.47|389.55|385.45|8
1638056260000|2021-11-27 23:37:40|389.54|385.44|389.56|385.46|389.57|385.47|389.47|385.37|14
1638056270000|2021-11-27 23:37:50|389.58|385.48|389.66|385.56|389.66|385.56|389.58|385.48|4
1638056280000|2021-11-27 23:38:00|389.65|385.55|389.63|385.53|389.66|385.56|389.62|385.52|7
1638056290000|2021-11-27 23:38:10|389.6|385.5|389.54|385.44|389.61|385.51|389.54|385.44|11
1638056300000|2021-11-27 23:38:20|389.53|385.43|389.69|385.59|389.7|385.6|389.53|385.43|13
1638056310000|2021-11-27 23:38:30|389.68|385.58|389.66|385.56|389.69|385.59|389.65|385.55|6
1638056320000|2021-11-27 23:38:40|389.67|385.57|389.77|385.67|389.77|385.67|389.67|385.57|13
1638056330000|2021-11-27 23:38:50|389.78|385.68|389.72|385.62|389.79|385.69|389.72|385.62|14
1638056340000|2021-11-27 23:39:00|389.69|385.59|389.73|385.63|389.73|385.63|389.67|385.57|10
1638056350000|2021-11-27 23:39:10|389.72|385.62|389.69|385.59|389.72|385.62|389.69|385.59|7
1638056360000|2021-11-27 23:39:20|389.68|385.58|389.68|385.58|389.68|385.58|389.68|385.58|1
1638056370000|2021-11-27 23:39:30|389.64|385.54|389.65|385.55|389.65|385.55|389.64|385.54|2
1638056380000|2021-11-27 23:39:40|389.68|385.58|389.65|385.55|389.68|385.58|389.65|385.55|7
1638056390000|2021-11-27 23:39:50|389.63|385.53|389.65|385.55|389.65|385.55|389.63|385.53|8
1638056400000|2021-11-27 23:40:00|389.63|385.53|389.64|385.54|389.64|385.54|389.61|385.51|4
1638056410000|2021-11-27 23:40:10|389.63|385.53|389.41|385.31|389.64|385.54|389.41|385.31|20
1638056420000|2021-11-27 23:40:20|389.42|385.32|389.28|385.18|389.42|385.32|389.28|385.18|11
1638056430000|2021-11-27 23:40:30|389.3|385.2|389.28|385.18|389.31|385.21|389.25|385.15|16
1638056450000|2021-11-27 23:40:50|389.24|385.14|389.27|385.17|389.27|385.17|389.24|385.14|2
1638056460000|2021-11-27 23:41:00|389.28|385.18|389.29|385.19|389.29|385.19|389.28|385.18|2
1638056470000|2021-11-27 23:41:10|389.28|385.18|389.27|385.17|389.28|385.18|389.26|385.16|3
1638056480000|2021-11-27 23:41:20|389.28|385.18|389.35|385.25|389.35|385.25|389.24|385.14|15
1638056490000|2021-11-27 23:41:30|389.34|385.24|389.31|385.21|389.34|385.24|389.31|385.21|5
1638056500000|2021-11-27 23:41:40|389.35|385.25|389.35|385.25|389.36|385.26|389.34|385.24|5
1638056510000|2021-11-27 23:41:50|389.36|385.26|389.34|385.24|389.36|385.26|389.34|385.24|2
1638056520000|2021-11-27 23:42:00|389.35|385.25|389.36|385.26|389.38|385.28|389.35|385.25|5
1638056530000|2021-11-27 23:42:10|389.35|385.25|389.37|385.27|389.39|385.29|389.35|385.25|8
1638056540000|2021-11-27 23:42:20|389.36|385.26|389.35|385.25|389.36|385.26|389.34|385.24|5
1638056550000|2021-11-27 23:42:30|389.34|385.24|389.31|385.21|389.35|385.25|389.3|385.2|8
1638056560000|2021-11-27 23:42:40|389.32|385.22|389.33|385.23|389.35|385.25|389.3|385.2|6
1638056570000|2021-11-27 23:42:50|389.34|385.24|389.34|385.24|389.34|385.24|389.34|385.24|1
1638056580000|2021-11-27 23:43:00|389.33|385.23|389.39|385.29|389.4|385.3|389.3|385.2|10
1638056590000|2021-11-27 23:43:10|389.44|385.34|389.58|385.48|389.58|385.48|389.36|385.26|15
1638056600000|2021-11-27 23:43:20|389.57|385.47|389.61|385.51|389.61|385.51|389.57|385.47|5
1638056610000|2021-11-27 23:43:30|389.64|385.54|389.66|385.56|389.68|385.58|389.64|385.54|4
1638056620000|2021-11-27 23:43:40|389.7|385.6|389.71|385.61|389.71|385.61|389.7|385.6|2
1638056630000|2021-11-27 23:43:50|389.74|385.64|389.65|385.55|389.74|385.64|389.63|385.53|8
1638056640000|2021-11-27 23:44:00|389.62|385.52|389.55|385.45|389.62|385.52|389.46|385.36|20
1638056650000|2021-11-27 23:44:10|389.56|385.46|389.67|385.57|389.67|385.57|389.56|385.46|14
1638056660000|2021-11-27 23:44:20|389.68|385.58|389.64|385.54|389.7|385.6|389.64|385.54|14
1638056670000|2021-11-27 23:44:30|389.62|385.52|389.54|385.44|389.62|385.52|389.54|385.44|13
1638056680000|2021-11-27 23:44:40|389.55|385.45|389.55|385.45|389.57|385.47|389.53|385.43|6
1638056690000|2021-11-27 23:44:50|389.56|385.46|389.5|385.4|389.56|385.46|389.5|385.4|8
1638056700000|2021-11-27 23:45:00|389.52|385.42|389.41|385.31|389.52|385.42|389.41|385.31|9
1638056710000|2021-11-27 23:45:10|389.42|385.32|389.45|385.35|389.45|385.35|389.39|385.29|9
1638056720000|2021-11-27 23:45:20|389.44|385.34|389.3|385.2|389.46|385.36|389.3|385.2|18
1638056730000|2021-11-27 23:45:30|389.29|385.19|389.27|385.17|389.29|385.19|389.27|385.17|9
1638056740000|2021-11-27 23:45:40|389.26|385.16|389.4|385.3|389.4|385.3|389.26|385.16|18
1638056750000|2021-11-27 23:45:50|389.41|385.31|389.37|385.27|389.43|385.33|389.37|385.27|14
1638056760000|2021-11-27 23:46:00|389.35|385.25|389.33|385.23|389.38|385.28|389.33|385.23|12
1638056770000|2021-11-27 23:46:10|389.32|385.22|389.32|385.22|389.34|385.24|389.32|385.22|7
1638056780000|2021-11-27 23:46:20|389.3|385.2|389.11|385.01|389.3|385.2|389.1|385|21
1638056790000|2021-11-27 23:46:30|389.1|385|389.14|385.04|389.16|385.06|389.1|385|7
1638056800000|2021-11-27 23:46:40|389.16|385.06|389.09|384.99|389.16|385.06|389.08|384.98|11
1638056810000|2021-11-27 23:46:50|389.11|385.01|389.1|385|389.14|385.04|389.07|384.97|15
1638056820000|2021-11-27 23:47:00|389.09|384.99|389.09|384.99|389.12|385.02|389.07|384.97|13
1638056830000|2021-11-27 23:47:10|389.07|384.97|388.92|384.82|389.11|385.01|388.91|384.81|20
1638056840000|2021-11-27 23:47:20|388.9|384.8|388.95|384.85|388.95|384.85|388.84|384.74|16
1638056850000|2021-11-27 23:47:30|388.94|384.84|388.94|384.84|389.01|384.91|388.92|384.82|15
1638056860000|2021-11-27 23:47:40|388.95|384.85|388.85|384.75|388.97|384.87|388.82|384.72|12
1638056870000|2021-11-27 23:47:50|388.82|384.72|388.66|384.56|388.82|384.72|388.65|384.55|14
1638056880000|2021-11-27 23:48:00|388.65|384.55|388.48|384.38|388.65|384.55|388.46|384.36|18
1638056890000|2021-11-27 23:48:10|388.53|384.43|388.63|384.53|388.63|384.53|388.53|384.43|18
1638056900000|2021-11-27 23:48:20|388.61|384.51|388.62|384.52|388.65|384.55|388.61|384.51|14
1638056910000|2021-11-27 23:48:30|388.63|384.53|388.74|384.64|388.76|384.66|388.61|384.51|11
1638056920000|2021-11-27 23:48:40|388.72|384.62|388.63|384.53|388.73|384.63|388.62|384.52|13
1638056930000|2021-11-27 23:48:50|388.62|384.52|388.5|384.4|388.63|384.53|388.48|384.38|23
1638056940000|2021-11-27 23:49:00|388.51|384.41|388.48|384.38|388.56|384.46|388.48|384.38|15
1638056950000|2021-11-27 23:49:10|388.47|384.37|388.25|384.15|388.48|384.38|388.25|384.15|21
1638056960000|2021-11-27 23:49:20|388.24|384.14|388.29|384.19|388.31|384.21|388.24|384.14|13
1638056970000|2021-11-27 23:49:30|388.32|384.22|388.39|384.29|388.45|384.35|388.32|384.22|14
1638056980000|2021-11-27 23:49:40|388.4|384.3|388.29|384.19|388.4|384.3|388.28|384.18|11
1638056990000|2021-11-27 23:49:50|388.28|384.18|388.28|384.18|388.31|384.21|388.24|384.14|11
1638057000000|2021-11-27 23:50:00|388.29|384.19|388.3|384.2|388.34|384.24|388.29|384.19|8
1638057010000|2021-11-27 23:50:10|388.31|384.21|388.35|384.25|388.35|384.25|388.31|384.21|12
1638057020000|2021-11-27 23:50:20|388.37|384.27|388.32|384.22|388.37|384.27|388.32|384.22|10
1638057030000|2021-11-27 23:50:30|388.34|384.24|388.31|384.21|388.34|384.24|388.26|384.16|10
1638057040000|2021-11-27 23:50:40|388.34|384.24|388.39|384.29|388.39|384.29|388.32|384.22|9
1638057050000|2021-11-27 23:50:50|388.42|384.32|388.6|384.5|388.64|384.54|388.42|384.32|17
1638057060000|2021-11-27 23:51:00|388.64|384.54|388.95|384.85|388.95|384.85|388.63|384.53|13
1638057070000|2021-11-27 23:51:10|388.98|384.88|389.03|384.93|389.05|384.95|388.95|384.85|21
1638057080000|2021-11-27 23:51:20|389.02|384.92|389.24|385.14|389.25|385.15|389.01|384.91|26
1638057090000|2021-11-27 23:51:30|389.25|385.15|389.14|385.04|389.26|385.16|389.14|385.04|19
1638057100000|2021-11-27 23:51:40|389.15|385.05|389.11|385.01|389.16|385.06|389.11|385.01|8
1638057110000|2021-11-27 23:51:50|389.13|385.03|389.12|385.02|389.15|385.05|389.12|385.02|6
1638057120000|2021-11-27 23:52:00|389.11|385.01|389.23|385.13|389.23|385.13|389.09|384.99|15
1638057130000|2021-11-27 23:52:10|389.22|385.12|389.53|385.43|389.56|385.46|389.22|385.12|20
1638057140000|2021-11-27 23:52:20|389.61|385.51|389.71|385.61|389.77|385.67|389.61|385.51|9
1638057150000|2021-11-27 23:52:30|389.7|385.6|389.8|385.7|389.8|385.7|389.69|385.59|16
1638057160000|2021-11-27 23:52:40|389.88|385.78|389.71|385.61|389.92|385.82|389.71|385.61|22
1638057170000|2021-11-27 23:52:50|389.72|385.62|389.76|385.66|389.76|385.66|389.71|385.61|16
1638057180000|2021-11-27 23:53:00|389.75|385.65|389.76|385.66|389.76|385.66|389.75|385.65|6
1638057190000|2021-11-27 23:53:10|389.75|385.65|389.81|385.71|389.82|385.72|389.72|385.62|12
1638057200000|2021-11-27 23:53:20|389.8|385.7|389.86|385.76|389.87|385.77|389.8|385.7|10
1638057210000|2021-11-27 23:53:30|389.85|385.75|389.86|385.76|389.86|385.76|389.85|385.75|4
1638057220000|2021-11-27 23:53:40|389.87|385.77|389.82|385.72|389.88|385.78|389.82|385.72|11
1638057230000|2021-11-27 23:53:50|389.83|385.73|389.84|385.74|389.85|385.75|389.73|385.63|13
1638057240000|2021-11-27 23:54:00|389.81|385.71|389.81|385.71|389.85|385.75|389.81|385.71|5
1638057250000|2021-11-27 23:54:10|389.84|385.74|389.75|385.65|389.84|385.74|389.72|385.62|11
1638057260000|2021-11-27 23:54:20|389.76|385.66|389.77|385.67|389.77|385.67|389.76|385.66|2
1638057270000|2021-11-27 23:54:30|389.76|385.66|389.71|385.61|389.77|385.67|389.71|385.61|7
1638057280000|2021-11-27 23:54:40|389.7|385.6|389.67|385.57|389.7|385.6|389.67|385.57|2
1638057290000|2021-11-27 23:54:50|389.68|385.58|389.5|385.4|389.68|385.58|389.5|385.4|18
1638057300000|2021-11-27 23:55:00|389.49|385.39|389.39|385.29|389.5|385.4|389.37|385.27|18
1638057310000|2021-11-27 23:55:10|389.38|385.28|389.47|385.37|389.48|385.38|389.38|385.28|19
1638057320000|2021-11-27 23:55:20|389.48|385.38|389.68|385.58|389.68|385.58|389.48|385.38|11
1638057330000|2021-11-27 23:55:30|389.71|385.61|389.79|385.69|389.81|385.71|389.7|385.6|18
1638057340000|2021-11-27 23:55:40|389.78|385.68|389.8|385.7|389.8|385.7|389.78|385.68|12
1638057350000|2021-11-27 23:55:50|389.79|385.69|389.82|385.72|389.91|385.81|389.79|385.69|21
1638057360000|2021-11-27 23:56:00|389.81|385.71|389.79|385.69|389.81|385.71|389.78|385.68|4
1638057370000|2021-11-27 23:56:10|389.8|385.7|389.89|385.79|389.89|385.79|389.75|385.65|7
1638057380000|2021-11-27 23:56:20|389.9|385.8|389.94|385.84|389.94|385.84|389.86|385.76|13
1638057390000|2021-11-27 23:56:30|389.95|385.85|390|385.9|390.11|386.01|389.95|385.85|15
1638057400000|2021-11-27 23:56:40|390.01|385.91|390.08|385.98|390.08|385.98|390.01|385.91|2
1638057410000|2021-11-27 23:56:50|390.09|385.99|390.08|385.98|390.09|385.99|390.08|385.98|4
1638057420000|2021-11-27 23:57:00|390.09|385.99|390.12|386.02|390.14|386.04|390.08|385.98|13
1638057430000|2021-11-27 23:57:10|390.14|386.04|390.17|386.07|390.17|386.07|390.12|386.02|5
1638057440000|2021-11-27 23:57:20|390.16|386.06|390.16|386.06|390.16|386.06|390.14|386.04|7
1638057450000|2021-11-27 23:57:30|390.15|386.05|390.26|386.16|390.26|386.16|390.15|386.05|17
1638057460000|2021-11-27 23:57:40|390.28|386.18|390.25|386.15|390.29|386.19|390.21|386.11|16
1638057470000|2021-11-27 23:57:50|390.24|386.14|390.38|386.28|390.41|386.31|390.24|386.14|11
1638057480000|2021-11-27 23:58:00|390.41|386.31|390.67|386.57|390.75|386.65|390.37|386.27|31
1638057490000|2021-11-27 23:58:10|390.74|386.64|390.83|386.73|390.83|386.73|390.73|386.63|18
1638057500000|2021-11-27 23:58:20|390.79|386.69|390.83|386.73|390.83|386.73|390.79|386.69|10
1638057510000|2021-11-27 23:58:30|390.84|386.74|391.13|387.03|391.13|387.03|390.84|386.74|23
1638057520000|2021-11-27 23:58:40|391.14|387.04|391.6|387.5|391.64|387.54|391.14|387.04|26
1638057530000|2021-11-27 23:58:50|391.59|387.49|391.53|387.43|391.73|387.63|391.53|387.43|21
1638057540000|2021-11-27 23:59:00|391.54|387.44|391.76|387.66|391.76|387.66|391.49|387.39|21
1638057550000|2021-11-27 23:59:10|391.77|387.67|392.01|387.91|392.01|387.91|391.77|387.67|18
1638057560000|2021-11-27 23:59:20|392.08|387.98|391.9|387.8|392.08|387.98|391.83|387.73|12
1638057570000|2021-11-27 23:59:30|391.89|387.79|392.16|388.06|392.19|388.09|391.86|387.76|17
1638057580000|2021-11-27 23:59:40|392.19|388.09|392.18|388.08|392.2|388.1|392.18|388.08|9
1638057590000|2021-11-27 23:59:50|392.17|388.07|391.99|387.89|392.19|388.09|391.99|387.89|12
1638057600000|2021-11-28 00:00:00|391.97|387.87|391.93|387.83|391.98|387.88|391.92|387.82|10
1638057610000|2021-11-28 00:00:10|391.92|387.82|391.83|387.73|391.93|387.83|391.83|387.73|9
1638057620000|2021-11-28 00:00:20|391.84|387.74|391.51|387.41|391.84|387.74|391.51|387.41|17
1638057630000|2021-11-28 00:00:30|391.56|387.46|391.47|387.37|391.57|387.47|391.44|387.34|23
1638057640000|2021-11-28 00:00:40|391.49|387.39|391.26|387.16|391.49|387.39|391.26|387.16|23
1638057650000|2021-11-28 00:00:50|391.25|387.15|391.3|387.2|391.32|387.22|391.25|387.15|10
1638057660000|2021-11-28 00:01:00|391.33|387.23|391.29|387.19|391.33|387.23|391.27|387.17|8
1638057670000|2021-11-28 00:01:10|391.28|387.18|391.18|387.08|391.41|387.31|391.17|387.07|23
1638057680000|2021-11-28 00:01:20|391.17|387.07|391.15|387.05|391.2|387.1|391.15|387.05|16
1638057690000|2021-11-28 00:01:30|391.21|387.11|391.22|387.12|391.22|387.12|391.2|387.1|5
1638057700000|2021-11-28 00:01:40|391.23|387.13|391.64|387.54|391.64|387.54|391.23|387.13|26
1638057710000|2021-11-28 00:01:50|391.67|387.57|391.44|387.34|391.67|387.57|391.44|387.34|19
1638057720000|2021-11-28 00:02:00|391.43|387.33|391.33|387.23|391.43|387.33|391.26|387.16|14
1638057730000|2021-11-28 00:02:10|391.34|387.24|391.27|387.17|391.44|387.34|391.27|387.17|17
1638057740000|2021-11-28 00:02:20|391.26|387.16|391.23|387.13|391.3|387.2|391.23|387.13|16
1638057750000|2021-11-28 00:02:30|391.21|387.11|390.82|386.72|391.21|387.11|390.82|386.72|19
1638057760000|2021-11-28 00:02:40|390.77|386.67|390.56|386.46|390.77|386.67|390.51|386.41|24
1638057770000|2021-11-28 00:02:50|390.53|386.43|390.45|386.35|390.53|386.43|390.39|386.29|22
1638057780000|2021-11-28 00:03:00|390.44|386.34|390.34|386.24|390.46|386.36|390.33|386.23|14
1638057790000|2021-11-28 00:03:10|390.33|386.23|390.22|386.12|390.33|386.23|390.21|386.11|15
1638057800000|2021-11-28 00:03:20|390.21|386.11|390.23|386.13|390.26|386.16|390.21|386.11|11
1638057810000|2021-11-28 00:03:30|390.22|386.12|390.38|386.28|390.38|386.28|390.21|386.11|25
1638057820000|2021-11-28 00:03:40|390.43|386.33|390.62|386.52|390.62|386.52|390.4|386.3|17
1638057830000|2021-11-28 00:03:50|390.57|386.47|390.8|386.7|390.8|386.7|390.56|386.46|22
1638057840000|2021-11-28 00:04:00|390.82|386.72|390.81|386.71|390.85|386.75|390.77|386.67|13
1638057850000|2021-11-28 00:04:10|390.82|386.72|390.99|386.89|391|386.9|390.81|386.71|10
1638057860000|2021-11-28 00:04:20|391.01|386.91|391|386.9|391.04|386.94|390.98|386.88|10
1638057870000|2021-11-28 00:04:30|390.99|386.89|390.94|386.84|390.99|386.89|390.94|386.84|7
1638057880000|2021-11-28 00:04:40|390.93|386.83|390.96|386.86|390.96|386.86|390.93|386.83|10
1638057890000|2021-11-28 00:04:50|390.95|386.85|390.84|386.74|390.96|386.86|390.84|386.74|14
1638057900000|2021-11-28 00:05:00|390.85|386.75|391.09|386.99|391.16|387.06|390.85|386.75|30
1638057910000|2021-11-28 00:05:10|391.1|387|391.18|387.08|391.22|387.12|390.99|386.89|16
1638057920000|2021-11-28 00:05:20|391.16|387.06|390.97|386.87|391.2|387.1|390.96|386.86|17
1638057930000|2021-11-28 00:05:30|390.96|386.86|391.4|387.3|391.41|387.31|390.92|386.82|30
1638057940000|2021-11-28 00:05:40|391.36|387.26|391.61|387.51|391.63|387.53|391.31|387.21|18
1638057950000|2021-11-28 00:05:50|391.62|387.52|391.61|387.51|391.63|387.53|391.48|387.38|15
1638057960000|2021-11-28 00:06:00|391.62|387.52|392.04|387.94|392.05|387.95|391.62|387.52|13
1638057970000|2021-11-28 00:06:10|392.06|387.96|392.02|387.92|392.15|388.05|391.99|387.89|21
1638057980000|2021-11-28 00:06:20|391.98|387.88|391.92|387.82|391.98|387.88|391.92|387.82|8
1638057990000|2021-11-28 00:06:30|391.88|387.78|391.67|387.57|391.88|387.78|391.67|387.57|16
1638058000000|2021-11-28 00:06:40|391.68|387.58|391.71|387.61|391.73|387.63|391.68|387.58|16
1638058010000|2021-11-28 00:06:50|391.69|387.59|391.64|387.54|391.7|387.6|391.62|387.52|11
1638058020000|2021-11-28 00:07:00|391.65|387.55|391.47|387.37|391.65|387.55|391.47|387.37|13
1638058030000|2021-11-28 00:07:10|391.46|387.36|391.21|387.11|391.46|387.36|391.21|387.11|13
1638058040000|2021-11-28 00:07:20|391.2|387.1|391.46|387.36|391.47|387.37|391.18|387.08|26
1638058050000|2021-11-28 00:07:30|391.45|387.35|391.32|387.22|391.46|387.36|391.32|387.22|12
1638058060000|2021-11-28 00:07:40|391.31|387.21|391.33|387.23|391.34|387.24|391.31|387.21|6
1638058070000|2021-11-28 00:07:50|391.34|387.24|391.52|387.42|391.52|387.42|391.34|387.24|16
1638058080000|2021-11-28 00:08:00|391.49|387.39|391.62|387.52|391.65|387.55|391.48|387.38|20
1638058090000|2021-11-28 00:08:10|391.6|387.5|391.83|387.73|391.83|387.73|391.53|387.43|22
1638058100000|2021-11-28 00:08:20|391.99|387.89|392.08|387.98|392.09|387.99|391.93|387.83|24
1638058110000|2021-11-28 00:08:30|392.07|387.97|391.96|387.86|392.12|388.02|391.96|387.86|15
1638058120000|2021-11-28 00:08:40|391.97|387.87|392.1|388|392.11|388.01|391.97|387.87|13
1638058130000|2021-11-28 00:08:50|392.12|388.02|392.12|388.02|392.15|388.05|392.12|388.02|10
1638058140000|2021-11-28 00:09:00|392.09|387.99|391.99|387.89|392.09|387.99|391.95|387.85|20
1638058150000|2021-11-28 00:09:10|392|387.9|391.93|387.83|392.01|387.91|391.91|387.81|14
1638058160000|2021-11-28 00:09:20|391.94|387.84|391.85|387.75|391.94|387.84|391.75|387.65|26
1638058170000|2021-11-28 00:09:30|391.86|387.76|391.92|387.82|391.93|387.83|391.83|387.73|13
1638058180000|2021-11-28 00:09:40|391.91|387.81|392.2|388.1|392.2|388.1|391.91|387.81|17
1638058190000|2021-11-28 00:09:50|392.19|388.09|392.18|388.08|392.2|388.1|392.15|388.05|15
1638058200000|2021-11-28 00:10:00|392.19|388.09|392.21|388.11|392.21|388.11|392.16|388.06|12
1638058210000|2021-11-28 00:10:10|392.19|388.09|392.23|388.13|392.24|388.14|392.19|388.09|11
1638058220000|2021-11-28 00:10:20|392.22|388.12|391.82|387.72|392.22|388.12|391.82|387.72|23
1638058230000|2021-11-28 00:10:30|391.8|387.7|391.41|387.31|391.8|387.7|391.4|387.3|22
1638058240000|2021-11-28 00:10:40|391.4|387.3|391.47|387.37|391.53|387.43|391.23|387.13|20
1638058250000|2021-11-28 00:10:50|391.48|387.38|391.76|387.66|391.76|387.66|391.47|387.37|14
1638058260000|2021-11-28 00:11:00|391.77|387.67|391.87|387.77|391.88|387.78|391.74|387.64|22
1638058270000|2021-11-28 00:11:10|391.86|387.76|391.85|387.75|391.91|387.81|391.85|387.75|13
1638058280000|2021-11-28 00:11:20|391.86|387.76|391.69|387.59|391.86|387.76|391.69|387.59|14
1638058290000|2021-11-28 00:11:30|391.73|387.63|391.57|387.47|391.73|387.63|391.57|387.47|10
1638058300000|2021-11-28 00:11:40|391.52|387.42|391.4|387.3|391.55|387.45|391.4|387.3|12
1638058310000|2021-11-28 00:11:50|391.39|387.29|391.05|386.95|391.39|387.29|391.05|386.95|21
1638058320000|2021-11-28 00:12:00|391.07|386.97|390.87|386.77|391.07|386.97|390.81|386.71|22
1638058330000|2021-11-28 00:12:10|390.86|386.76|390.56|386.46|390.89|386.79|390.56|386.46|24
1638058340000|2021-11-28 00:12:20|390.57|386.47|390.36|386.26|390.58|386.48|390.34|386.24|18
1638058350000|2021-11-28 00:12:30|390.34|386.24|390.35|386.25|390.36|386.26|390.13|386.03|22
1638058360000|2021-11-28 00:12:40|390.36|386.26|390.34|386.24|390.66|386.56|390.31|386.21|21
1638058370000|2021-11-28 00:12:50|390.35|386.25|390.35|386.25|390.36|386.26|390.31|386.21|26
1638058380000|2021-11-28 00:13:00|390.34|386.24|390.47|386.37|390.48|386.38|390.34|386.24|20
1638058390000|2021-11-28 00:13:10|390.5|386.4|390.45|386.35|390.58|386.48|390.45|386.35|20
1638058400000|2021-11-28 00:13:20|390.46|386.36|390.54|386.44|390.55|386.45|390.41|386.31|13
1638058410000|2021-11-28 00:13:30|390.62|386.52|390.65|386.55|390.65|386.55|390.62|386.52|5
1638058420000|2021-11-28 00:13:40|390.64|386.54|390.64|386.54|390.65|386.55|390.63|386.53|8
1638058430000|2021-11-28 00:13:50|390.63|386.53|390.63|386.53|390.63|386.53|390.62|386.52|5
1638058440000|2021-11-28 00:14:00|390.65|386.55|390.72|386.62|390.72|386.62|390.62|386.52|12
1638058450000|2021-11-28 00:14:10|390.73|386.63|390.85|386.75|390.85|386.75|390.73|386.63|19
1638058460000|2021-11-28 00:14:20|390.86|386.76|390.88|386.78|390.88|386.78|390.86|386.76|9
1638058470000|2021-11-28 00:14:30|390.86|386.76|391.14|387.04|391.14|387.04|390.86|386.76|17
1638058480000|2021-11-28 00:14:40|391.15|387.05|391.29|387.19|391.3|387.2|391.14|387.04|6
1638058490000|2021-11-28 00:14:50|391.28|387.18|391.36|387.26|391.36|387.26|391.28|387.18|5
1638058500000|2021-11-28 00:15:00|391.37|387.27|391.35|387.25|391.4|387.3|391.34|387.24|12
1638058510000|2021-11-28 00:15:10|391.34|387.24|391.32|387.22|391.37|387.27|391.32|387.22|7
1638058520000|2021-11-28 00:15:20|391.33|387.23|391.33|387.23|391.33|387.23|391.33|387.23|1
1638058530000|2021-11-28 00:15:30|391.26|387.16|391.21|387.11|391.31|387.21|391.21|387.11|11
1638058540000|2021-11-28 00:15:40|391.18|387.08|391.17|387.07|391.18|387.08|391.15|387.05|7
1638058550000|2021-11-28 00:15:50|391.16|387.06|391.31|387.21|391.32|387.22|391.15|387.05|9
1638058560000|2021-11-28 00:16:00|391.33|387.23|391.37|387.27|391.37|387.27|391.31|387.21|12
1638058570000|2021-11-28 00:16:10|391.35|387.25|391.29|387.19|391.35|387.25|391.29|387.19|6
1638058580000|2021-11-28 00:16:20|391.28|387.18|391.33|387.23|391.34|387.24|391.27|387.17|11
1638058590000|2021-11-28 00:16:30|391.32|387.22|391.36|387.26|391.37|387.27|391.31|387.21|11
1638058600000|2021-11-28 00:16:40|391.38|387.28|391.35|387.25|391.38|387.28|391.35|387.25|4
1638058610000|2021-11-28 00:16:50|391.37|387.27|391.32|387.22|391.39|387.29|391.32|387.22|10
1638058620000|2021-11-28 00:17:00|391.31|387.21|391.3|387.2|391.33|387.23|391.28|387.18|9
1638058630000|2021-11-28 00:17:10|391.31|387.21|391.51|387.41|391.55|387.45|391.31|387.21|22
1638058640000|2021-11-28 00:17:20|391.5|387.4|391.52|387.42|391.58|387.48|391.5|387.4|12
1638058650000|2021-11-28 00:17:30|391.53|387.43|391.64|387.54|391.66|387.56|391.52|387.42|10
1638058660000|2021-11-28 00:17:40|391.67|387.57|392.26|388.16|392.26|388.16|391.67|387.57|29
1638058670000|2021-11-28 00:17:50|392.27|388.17|392.55|388.45|392.55|388.45|392.2|388.1|25
1638058680000|2021-11-28 00:18:00|392.51|388.41|392.49|388.39|392.54|388.44|392.49|388.39|19
1638058690000|2021-11-28 00:18:10|392.48|388.38|392.52|388.42|392.52|388.42|392.48|388.38|6
1638058700000|2021-11-28 00:18:20|392.5|388.4|392.71|388.61|392.71|388.61|392.48|388.38|14
1638058710000|2021-11-28 00:18:30|392.7|388.6|393.05|388.95|393.05|388.95|392.7|388.6|24
1638058720000|2021-11-28 00:18:40|393.07|388.97|393.5|389.4|393.53|389.43|393.06|388.96|21
1638058730000|2021-11-28 00:18:50|393.49|389.39|393.05|388.95|393.51|389.41|393.05|388.95|20
1638058740000|2021-11-28 00:19:00|393.04|388.94|393.08|388.98|393.18|389.08|393.04|388.94|19
1638058750000|2021-11-28 00:19:10|393.07|388.97|393.03|388.93|393.08|388.98|393|388.9|7
1638058760000|2021-11-28 00:19:20|393.02|388.92|393.01|388.91|393.03|388.93|393.01|388.91|9
1638058770000|2021-11-28 00:19:30|393|388.9|392.78|388.68|393|388.9|392.78|388.68|16
1638058780000|2021-11-28 00:19:40|392.79|388.69|392.61|388.51|392.8|388.7|392.61|388.51|17
1638058790000|2021-11-28 00:19:50|392.66|388.56|392.65|388.55|392.75|388.65|392.61|388.51|15
1638058800000|2021-11-28 00:20:00|392.64|388.54|392.21|388.11|392.64|388.54|392.21|388.11|20
1638058810000|2021-11-28 00:20:10|392.2|388.1|391.95|387.85|392.2|388.1|391.92|387.82|20
1638058820000|2021-11-28 00:20:20|391.94|387.84|392.01|387.91|392.02|387.92|391.93|387.83|17
1638058830000|2021-11-28 00:20:30|391.99|387.89|392.11|388.01|392.11|388.01|391.98|387.88|16
1638058840000|2021-11-28 00:20:40|392.1|388|392.08|387.98|392.11|388.01|392.02|387.92|15
1638058850000|2021-11-28 00:20:50|392.09|387.99|392.21|388.11|392.21|388.11|392.07|387.97|5
1638058860000|2021-11-28 00:21:00|392.25|388.15|392.27|388.17|392.27|388.17|392.22|388.12|6
1638058870000|2021-11-28 00:21:10|392.22|388.12|392.29|388.19|392.31|388.21|392.22|388.12|6
1638058880000|2021-11-28 00:21:20|392.39|388.29|392.01|387.91|392.39|388.29|392.01|387.91|14
1638058890000|2021-11-28 00:21:30|391.96|387.86|392.05|387.95|392.05|387.95|391.93|387.83|6
1638058900000|2021-11-28 00:21:40|391.98|387.88|392|387.9|392.11|388.01|391.97|387.87|11
1638058910000|2021-11-28 00:21:50|392.01|387.91|392.02|387.92|392.02|387.92|392|387.9|5
1638058920000|2021-11-28 00:22:00|392.01|387.91|391.96|387.86|392.01|387.91|391.94|387.84|4
1638058930000|2021-11-28 00:22:10|391.97|387.87|391.92|387.82|391.97|387.87|391.9|387.8|10
1638058940000|2021-11-28 00:22:20|391.91|387.81|391.98|387.88|391.98|387.88|391.9|387.8|12
1638058950000|2021-11-28 00:22:30|391.96|387.86|392.12|388.02|392.14|388.04|391.96|387.86|13
1638058960000|2021-11-28 00:22:40|392.13|388.03|392.08|387.98|392.13|388.03|392.07|387.97|6
1638058970000|2021-11-28 00:22:50|392.05|387.95|392.18|388.08|392.18|388.08|392.03|387.93|13
1638058980000|2021-11-28 00:23:00|392.13|388.03|392.12|388.02|392.18|388.08|392.12|388.02|9
1638058990000|2021-11-28 00:23:10|392.16|388.06|392.11|388.01|392.16|388.06|392.11|388.01|9
1638059000000|2021-11-28 00:23:20|392.16|388.06|392.09|387.99|392.19|388.09|392.09|387.99|13
1638059010000|2021-11-28 00:23:30|392.07|387.97|392.06|387.96|392.07|387.97|392.04|387.94|6
1638059020000|2021-11-28 00:23:40|392.07|387.97|392.07|387.97|392.1|388|392.07|387.97|6
1638059030000|2021-11-28 00:23:50|392.06|387.96|392.02|387.92|392.07|387.97|392.02|387.92|5
1638059040000|2021-11-28 00:24:00|392.01|387.91|391.95|387.85|392.01|387.91|391.95|387.85|8
1638059050000|2021-11-28 00:24:10|391.94|387.84|392.01|387.91|392.01|387.91|391.94|387.84|4
1638059060000|2021-11-28 00:24:20|391.99|387.89|392.08|387.98|392.08|387.98|391.99|387.89|3
1638059070000|2021-11-28 00:24:30|392.09|387.99|391.91|387.81|392.09|387.99|391.91|387.81|10
1638059080000|2021-11-28 00:24:40|391.9|387.8|391.78|387.68|391.91|387.81|391.77|387.67|8
1638059090000|2021-11-28 00:24:50|391.77|387.67|391.74|387.64|391.84|387.74|391.74|387.64|16
1638059100000|2021-11-28 00:25:00|391.75|387.65|391.69|387.59|391.77|387.67|391.68|387.58|12
1638059110000|2021-11-28 00:25:10|391.59|387.49|391.46|387.36|391.59|387.49|391.45|387.35|15
1638059120000|2021-11-28 00:25:20|391.44|387.34|391.29|387.19|391.45|387.35|391.28|387.18|11
1638059130000|2021-11-28 00:25:30|391.27|387.17|391.27|387.17|391.29|387.19|391.26|387.16|7
1638059140000|2021-11-28 00:25:40|391.15|387.05|390.66|386.56|391.15|387.05|390.62|386.52|24
1638059150000|2021-11-28 00:25:50|390.68|386.58|390.68|386.58|390.76|386.66|390.68|386.58|12
1638059160000|2021-11-28 00:26:00|390.5|386.4|390.65|386.55|390.68|386.58|390.5|386.4|15
1638059170000|2021-11-28 00:26:10|390.6|386.5|390.56|386.46|390.6|386.5|390.55|386.45|5
1638059180000|2021-11-28 00:26:20|390.53|386.43|390.53|386.43|390.57|386.47|390.53|386.43|10
1638059190000|2021-11-28 00:26:30|390.54|386.44|390.35|386.25|390.54|386.44|390.34|386.24|17
1638059200000|2021-11-28 00:26:40|390.26|386.16|390.09|385.99|390.26|386.16|390.08|385.98|17
1638059210000|2021-11-28 00:26:50|390.08|385.98|390.03|385.93|390.08|385.98|389.99|385.89|21
1638059220000|2021-11-28 00:27:00|390.02|385.92|390.1|386|390.12|386.02|390.01|385.91|17
1638059230000|2021-11-28 00:27:10|390.12|386.02|390.02|385.92|390.12|386.02|390.01|385.91|12
1638059240000|2021-11-28 00:27:20|390.01|385.91|390|385.9|390.01|385.91|390|385.9|2
1638059250000|2021-11-28 00:27:30|390.01|385.91|390.04|385.94|390.04|385.94|390.01|385.91|6
1638059260000|2021-11-28 00:27:40|390.03|385.93|390.03|385.93|390.03|385.93|390.01|385.91|3
1638059270000|2021-11-28 00:27:50|390.12|386.02|390.19|386.09|390.19|386.09|390.11|386.01|9
1638059280000|2021-11-28 00:28:00|390.18|386.08|390.27|386.17|390.3|386.2|390.18|386.08|11
1638059290000|2021-11-28 00:28:10|390.25|386.15|390.37|386.27|390.38|386.28|390.22|386.12|17
1638059300000|2021-11-28 00:28:20|390.38|386.28|390.52|386.42|390.64|386.54|390.36|386.26|23
1638059310000|2021-11-28 00:28:30|390.51|386.41|390.55|386.45|390.56|386.46|390.5|386.4|7
1638059320000|2021-11-28 00:28:40|390.56|386.46|390.54|386.44|390.56|386.46|390.54|386.44|2
1638059330000|2021-11-28 00:28:50|390.57|386.47|390.47|386.37|390.67|386.57|390.47|386.37|26
1638059340000|2021-11-28 00:29:00|390.46|386.36|390.38|386.28|390.46|386.36|390.37|386.27|25
1638059350000|2021-11-28 00:29:10|390.37|386.27|390.39|386.29|390.43|386.33|390.37|386.27|10
1638059360000|2021-11-28 00:29:20|390.37|386.27|390.16|386.06|390.37|386.27|390.16|386.06|13
1638059370000|2021-11-28 00:29:30|390.15|386.05|390.04|385.94|390.15|386.05|390.04|385.94|6
1638059380000|2021-11-28 00:29:40|390.03|385.93|389.62|385.52|390.03|385.93|389.62|385.52|25
1638059390000|2021-11-28 00:29:50|389.51|385.41|389.48|385.38|389.56|385.46|389.48|385.38|16
1638059400000|2021-11-28 00:30:00|389.5|385.4|389.48|385.38|389.52|385.42|389.48|385.38|4
1638059410000|2021-11-28 00:30:10|389.51|385.41|389.6|385.5|389.6|385.5|389.49|385.39|17
1638059420000|2021-11-28 00:30:20|389.62|385.52|389.73|385.63|389.73|385.63|389.62|385.52|5
1638059430000|2021-11-28 00:30:30|389.76|385.66|389.77|385.67|389.78|385.68|389.73|385.63|9
1638059440000|2021-11-28 00:30:40|389.8|385.7|389.8|385.7|389.8|385.7|389.8|385.7|1
1638059450000|2021-11-28 00:30:50|389.81|385.71|389.56|385.46|389.81|385.71|389.56|385.46|11
1638059460000|2021-11-28 00:31:00|389.55|385.45|389.51|385.41|389.55|385.45|389.51|385.41|3
1638059470000|2021-11-28 00:31:10|389.53|385.43|389.53|385.43|389.54|385.44|389.52|385.42|9
1638059480000|2021-11-28 00:31:20|389.54|385.44|389.34|385.24|389.54|385.44|389.34|385.24|17
1638059490000|2021-11-28 00:31:30|389.33|385.23|389.34|385.24|389.36|385.26|389.29|385.19|9
1638059500000|2021-11-28 00:31:40|389.35|385.25|389.4|385.3|389.5|385.4|389.35|385.25|15
1638059510000|2021-11-28 00:31:50|389.39|385.29|389.29|385.19|389.39|385.29|389.28|385.18|8
1638059520000|2021-11-28 00:32:00|389.32|385.22|389.34|385.24|389.34|385.24|389.32|385.22|2
1638059530000|2021-11-28 00:32:10|389.37|385.27|389.41|385.31|389.53|385.43|389.37|385.27|24
1638059540000|2021-11-28 00:32:20|389.4|385.3|389.37|385.27|389.4|385.3|389.36|385.26|8
1638059550000|2021-11-28 00:32:30|389.38|385.28|389.46|385.36|389.46|385.36|389.37|385.27|16
1638059560000|2021-11-28 00:32:40|389.47|385.37|389.5|385.4|389.5|385.4|389.47|385.37|6
1638059570000|2021-11-28 00:32:50|389.56|385.46|389.55|385.45|389.57|385.47|389.55|385.45|4
1638059580000|2021-11-28 00:33:00|389.56|385.46|389.51|385.41|389.56|385.46|389.5|385.4|6
1638059590000|2021-11-28 00:33:10|389.5|385.4|389.45|385.35|389.51|385.41|389.44|385.34|16
1638059600000|2021-11-28 00:33:20|389.44|385.34|389.5|385.4|389.53|385.43|389.42|385.32|20
1638059610000|2021-11-28 00:33:30|389.48|385.38|389.52|385.42|389.52|385.42|389.47|385.37|10
1638059620000|2021-11-28 00:33:40|389.51|385.41|389.52|385.42|389.52|385.42|389.51|385.41|6
1638059630000|2021-11-28 00:33:50|389.5|385.4|389.72|385.62|389.73|385.63|389.5|385.4|21
1638059640000|2021-11-28 00:34:00|389.71|385.61|389.97|385.87|389.97|385.87|389.68|385.58|21
1638059650000|2021-11-28 00:34:10|389.96|385.86|389.86|385.76|389.96|385.86|389.83|385.73|18
1638059660000|2021-11-28 00:34:20|389.88|385.78|389.79|385.69|389.88|385.78|389.77|385.67|14
1638059670000|2021-11-28 00:34:30|389.8|385.7|389.81|385.71|389.81|385.71|389.79|385.69|4
1638059680000|2021-11-28 00:34:40|389.82|385.72|389.84|385.74|389.85|385.75|389.8|385.7|14
1638059690000|2021-11-28 00:34:50|389.85|385.75|389.95|385.85|390.04|385.94|389.84|385.74|27
1638059700000|2021-11-28 00:35:00|389.93|385.83|389.84|385.74|389.94|385.84|389.84|385.74|14
1638059710000|2021-11-28 00:35:10|389.83|385.73|389.82|385.72|389.85|385.75|389.77|385.67|10
1638059720000|2021-11-28 00:35:20|389.8|385.7|389.82|385.72|389.82|385.72|389.8|385.7|2
1638059730000|2021-11-28 00:35:30|389.8|385.7|389.82|385.72|389.82|385.72|389.8|385.7|2
1638059740000|2021-11-28 00:35:40|389.83|385.73|389.81|385.71|389.89|385.79|389.81|385.71|13
1638059750000|2021-11-28 00:35:50|389.87|385.77|389.79|385.69|389.87|385.77|389.79|385.69|3
1638059760000|2021-11-28 00:36:00|389.81|385.71|389.82|385.72|389.82|385.72|389.78|385.68|12
1638059770000|2021-11-28 00:36:10|389.81|385.71|389.86|385.76|389.86|385.76|389.81|385.71|5
1638059780000|2021-11-28 00:36:20|389.87|385.77|390.03|385.93|390.04|385.94|389.86|385.76|13
1638059790000|2021-11-28 00:36:30|390.09|385.99|390.17|386.07|390.17|386.07|390.04|385.94|18
1638059800000|2021-11-28 00:36:40|390.16|386.06|390.04|385.94|390.17|386.07|390.01|385.91|16
1638059810000|2021-11-28 00:36:50|390.03|385.93|390.14|386.04|390.15|386.05|390.03|385.93|4
1638059820000|2021-11-28 00:37:00|390.13|386.03|390.24|386.14|390.24|386.14|390.13|386.03|14
1638059830000|2021-11-28 00:37:10|390.25|386.15|390.22|386.12|390.26|386.16|390.22|386.12|7
1638059840000|2021-11-28 00:37:20|390.23|386.13|390.21|386.11|390.23|386.13|390.2|386.1|7
1638059850000|2021-11-28 00:37:30|390.17|386.07|390.2|386.1|390.2|386.1|390.1|386|13
1638059860000|2021-11-28 00:37:40|390.18|386.08|390.16|386.06|390.19|386.09|390.15|386.05|7
1638059870000|2021-11-28 00:37:50|390.17|386.07|390.21|386.11|390.27|386.17|390.16|386.06|12
1638059880000|2021-11-28 00:38:00|390.2|386.1|390.15|386.05|390.2|386.1|390.12|386.02|11
1638059890000|2021-11-28 00:38:10|390.13|386.03|390.11|386.01|390.13|386.03|390.11|386.01|8
1638059900000|2021-11-28 00:38:20|390.1|386|390.1|386|390.1|386|390.1|386|1
1638059910000|2021-11-28 00:38:30|390.09|385.99|389.78|385.68|390.09|385.99|389.78|385.68|18
1638059920000|2021-11-28 00:38:40|389.79|385.69|389.65|385.55|389.79|385.69|389.65|385.55|8
1638059930000|2021-11-28 00:38:50|389.67|385.57|389.49|385.39|389.69|385.59|389.49|385.39|13
1638059940000|2021-11-28 00:39:00|389.5|385.4|389.55|385.45|389.58|385.48|389.49|385.39|18
1638059950000|2021-11-28 00:39:10|389.56|385.46|389.39|385.29|389.56|385.46|389.39|385.29|14
1638059960000|2021-11-28 00:39:20|389.38|385.28|389.27|385.17|389.38|385.28|389.27|385.17|14
1638059970000|2021-11-28 00:39:30|389.29|385.19|388.88|384.78|389.29|385.19|388.88|384.78|21
1638059980000|2021-11-28 00:39:40|388.87|384.77|388.63|384.53|388.88|384.78|388.62|384.52|24
1638059990000|2021-11-28 00:39:50|388.64|384.54|388.14|384.04|388.64|384.54|388.11|384.01|23
1638060000000|2021-11-28 00:40:00|388.13|384.03|388.21|384.11|388.26|384.16|388.1|384|20
1638060010000|2021-11-28 00:40:10|388.22|384.12|388.36|384.26|388.42|384.32|388.22|384.12|23
1638060020000|2021-11-28 00:40:20|388.35|384.25|388.24|384.14|388.37|384.27|388.22|384.12|21
1638060030000|2021-11-28 00:40:30|388.25|384.15|388.38|384.28|388.38|384.28|388.22|384.12|15
1638060040000|2021-11-28 00:40:40|388.39|384.29|388.47|384.37|388.51|384.41|388.36|384.26|28
1638060050000|2021-11-28 00:40:50|388.51|384.41|388.28|384.18|388.51|384.41|388.27|384.17|13
1638060060000|2021-11-28 00:41:00|388.27|384.17|388.02|383.92|388.27|384.17|388.02|383.92|16
1638060070000|2021-11-28 00:41:10|388.04|383.94|387.61|383.51|388.04|383.94|387.6|383.5|23
1638060080000|2021-11-28 00:41:20|387.6|383.5|387.65|383.55|387.74|383.64|387.59|383.49|21
1638060090000|2021-11-28 00:41:30|387.63|383.53|387.11|383.01|387.63|383.53|387.11|383.01|24
1638060100000|2021-11-28 00:41:40|387.01|382.91|387.08|382.98|387.26|383.16|386.91|382.81|33
1638060110000|2021-11-28 00:41:50|387.07|382.97|386.61|382.51|387.07|382.97|386.61|382.51|25
1638060120000|2021-11-28 00:42:00|386.6|382.5|386.58|382.48|386.64|382.54|386.36|382.26|30
1638060130000|2021-11-28 00:42:10|386.57|382.47|386.82|382.72|386.86|382.76|386.44|382.34|26
1638060140000|2021-11-28 00:42:20|386.83|382.73|386.76|382.66|386.83|382.73|386.76|382.66|13
1638060150000|2021-11-28 00:42:30|386.78|382.68|386.92|382.82|386.92|382.82|386.76|382.66|17
1638060160000|2021-11-28 00:42:40|386.98|382.88|386.93|382.83|387.11|383.01|386.93|382.83|22
1638060170000|2021-11-28 00:42:50|386.92|382.82|386.75|382.65|386.93|382.83|386.75|382.65|12
1638060180000|2021-11-28 00:43:00|386.74|382.64|386.91|382.81|386.91|382.81|386.72|382.62|17
1638060190000|2021-11-28 00:43:10|386.9|382.8|387.06|382.96|387.31|383.21|386.89|382.79|26
1638060200000|2021-11-28 00:43:20|387.09|382.99|386.57|382.47|387.09|382.99|386.31|382.21|38
1638060210000|2021-11-28 00:43:30|386.56|382.46|386.47|382.37|386.56|382.46|386.39|382.29|22
1638060220000|2021-11-28 00:43:40|386.48|382.38|386.65|382.55|386.65|382.55|386.47|382.37|12
1638060230000|2021-11-28 00:43:50|386.64|382.54|386.8|382.7|386.8|382.7|386.64|382.54|11
1638060240000|2021-11-28 00:44:00|386.93|382.83|387.29|383.19|387.29|383.19|386.93|382.83|22
1638060250000|2021-11-28 00:44:10|387.31|383.21|387.2|383.1|387.31|383.21|387.09|382.99|27
1638060260000|2021-11-28 00:44:20|387.19|383.09|387.74|383.64|387.74|383.64|387.18|383.08|28
1638060270000|2021-11-28 00:44:30|387.73|383.63|387.82|383.72|387.83|383.73|387.73|383.63|15
1638060280000|2021-11-28 00:44:40|387.8|383.7|387.8|383.7|387.88|383.78|387.77|383.67|20
1638060290000|2021-11-28 00:44:50|387.81|383.71|388.05|383.95|388.1|384|387.8|383.7|20
1638060300000|2021-11-28 00:45:00|388.04|383.94|388.11|384.01|388.11|384.01|387.96|383.86|19
1638060310000|2021-11-28 00:45:10|388.12|384.02|388.19|384.09|388.2|384.1|388.1|384|10
1638060320000|2021-11-28 00:45:20|388.2|384.1|388.3|384.2|388.36|384.26|388.2|384.1|15
1638060330000|2021-11-28 00:45:30|388.27|384.17|388.04|383.94|388.27|384.17|388.04|383.94|22
1638060340000|2021-11-28 00:45:40|388.05|383.95|388.04|383.94|388.07|383.97|387.99|383.89|14
1638060350000|2021-11-28 00:45:50|388.03|383.93|388.17|384.07|388.19|384.09|388.01|383.91|11
1638060360000|2021-11-28 00:46:00|388.16|384.06|388.41|384.31|388.41|384.31|388.16|384.06|16
1638060370000|2021-11-28 00:46:10|388.42|384.32|388.89|384.79|388.9|384.8|388.42|384.32|25
1638060380000|2021-11-28 00:46:20|388.86|384.76|389.3|385.2|389.3|385.2|388.86|384.76|27
1638060390000|2021-11-28 00:46:30|389.31|385.21|389.71|385.61|389.71|385.61|389.3|385.2|28
1638060400000|2021-11-28 00:46:40|389.67|385.57|390.24|386.14|390.24|386.14|389.67|385.57|34
1638060410000|2021-11-28 00:46:50|390.19|386.09|390.6|386.5|390.62|386.52|390.08|385.98|27
1638060420000|2021-11-28 00:47:00|390.69|386.59|390.17|386.07|390.75|386.65|390.17|386.07|33
1638060430000|2021-11-28 00:47:10|390.15|386.05|390.17|386.07|390.17|386.07|390.02|385.92|25
1638060440000|2021-11-28 00:47:20|390.24|386.14|390.36|386.26|390.36|386.26|390.24|386.14|12
1638060450000|2021-11-28 00:47:30|390.34|386.24|390.12|386.02|390.34|386.24|390.11|386.01|19
1638060460000|2021-11-28 00:47:40|390.13|386.03|390.41|386.31|390.41|386.31|390.1|386|20
1638060470000|2021-11-28 00:47:50|390.39|386.29|390.24|386.14|390.45|386.35|390.24|386.14|14
1638060480000|2021-11-28 00:48:00|390.2|386.1|390.06|385.96|390.2|386.1|390.02|385.92|16
1638060490000|2021-11-28 00:48:10|390.08|385.98|390.29|386.19|390.33|386.23|390.07|385.97|18
1638060500000|2021-11-28 00:48:20|390.26|386.16|390.27|386.17|390.35|386.25|390.26|386.16|9
1638060510000|2021-11-28 00:48:30|390.26|386.16|390.41|386.31|390.44|386.34|390.26|386.16|16
1638060520000|2021-11-28 00:48:40|390.4|386.3|390.47|386.37|390.47|386.37|390.4|386.3|7
1638060530000|2021-11-28 00:48:50|390.49|386.39|390.5|386.4|390.68|386.58|390.49|386.39|21
1638060540000|2021-11-28 00:49:00|390.49|386.39|390.67|386.57|390.7|386.6|390.42|386.32|18
1638060550000|2021-11-28 00:49:10|390.69|386.59|391.04|386.94|391.1|387|390.69|386.59|19
1638060560000|2021-11-28 00:49:20|391.05|386.95|391.48|387.38|391.56|387.46|391.05|386.95|22
1638060570000|2021-11-28 00:49:30|391.49|387.39|391.27|387.17|391.55|387.45|391.27|387.17|20
1638060580000|2021-11-28 00:49:40|391.26|387.16|391.27|387.17|391.27|387.17|391.08|386.98|19
1638060590000|2021-11-28 00:49:50|391.28|387.18|391.34|387.24|391.4|387.3|391.25|387.15|14
1638060600000|2021-11-28 00:50:00|391.33|387.23|390.91|386.81|391.35|387.25|390.89|386.79|16
1638060610000|2021-11-28 00:50:10|390.92|386.82|390.91|386.81|390.97|386.87|390.88|386.78|15
1638060620000|2021-11-28 00:50:20|390.9|386.8|391.15|387.05|391.15|387.05|390.9|386.8|16
1638060630000|2021-11-28 00:50:30|391.14|387.04|391.06|386.96|391.17|387.07|391.05|386.95|21
1638060640000|2021-11-28 00:50:40|391.03|386.93|390.98|386.88|391.03|386.93|390.98|386.88|5
1638060650000|2021-11-28 00:50:50|390.97|386.87|390.7|386.6|390.98|386.88|390.7|386.6|6
1638060660000|2021-11-28 00:51:00|390.69|386.59|390.5|386.4|390.71|386.61|390.44|386.34|23
1638060670000|2021-11-28 00:51:10|390.49|386.39|390.3|386.2|390.5|386.4|390.3|386.2|22
1638060680000|2021-11-28 00:51:20|390.29|386.19|390.13|386.03|390.33|386.23|390.12|386.02|19
1638060690000|2021-11-28 00:51:30|390.14|386.04|390.21|386.11|390.21|386.11|390.13|386.03|8
1638060700000|2021-11-28 00:51:40|390.19|386.09|389.83|385.73|390.19|386.09|389.83|385.73|14
1638060710000|2021-11-28 00:51:50|389.82|385.72|389.7|385.6|389.82|385.72|389.57|385.47|22
1638060720000|2021-11-28 00:52:00|389.71|385.61|390.03|385.93|390.03|385.93|389.69|385.59|22
1638060730000|2021-11-28 00:52:10|390.07|385.97|390.38|386.28|390.42|386.32|390.07|385.97|28
1638060740000|2021-11-28 00:52:20|390.39|386.29|390.59|386.49|390.59|386.49|390.38|386.28|18
1638060750000|2021-11-28 00:52:30|390.57|386.47|390.96|386.86|391.1|387|390.57|386.47|20
1638060760000|2021-11-28 00:52:40|390.97|386.87|391.38|387.28|391.38|387.28|390.96|386.86|18
1638060770000|2021-11-28 00:52:50|391.36|387.26|391.39|387.29|391.41|387.31|391.34|387.24|22
1638060780000|2021-11-28 00:53:00|391.4|387.3|391.26|387.16|391.41|387.31|391.26|387.16|12
1638060790000|2021-11-28 00:53:10|391.27|387.17|391.24|387.14|391.27|387.17|391.2|387.1|12
1638060800000|2021-11-28 00:53:20|391.25|387.15|391.2|387.1|391.26|387.16|391.18|387.08|11
1638060810000|2021-11-28 00:53:30|391.19|387.09|391.12|387.02|391.19|387.09|391.11|387.01|7
1638060820000|2021-11-28 00:53:40|391.11|387.01|390.68|386.58|391.11|387.01|390.66|386.56|22
1638060830000|2021-11-28 00:53:50|390.69|386.59|391.08|386.98|391.12|387.02|390.65|386.55|35
1638060840000|2021-11-28 00:54:00|391.07|386.97|391.08|386.98|391.18|387.08|391.07|386.97|12
1638060850000|2021-11-28 00:54:10|391.06|386.96|391.11|387.01|391.13|387.03|391.05|386.95|12
1638060860000|2021-11-28 00:54:20|391.12|387.02|391.52|387.42|391.53|387.43|391.12|387.02|24
1638060870000|2021-11-28 00:54:30|391.45|387.35|391.44|387.34|391.47|387.37|391.42|387.32|11
1638060880000|2021-11-28 00:54:40|391.43|387.33|391.6|387.5|391.61|387.51|391.43|387.33|14
1638060890000|2021-11-28 00:54:50|391.61|387.51|391.52|387.42|391.61|387.51|391.51|387.41|11
1638060900000|2021-11-28 00:55:00|391.53|387.43|391.63|387.53|391.64|387.54|391.5|387.4|14
1638060910000|2021-11-28 00:55:10|391.64|387.54|391.5|387.4|391.64|387.54|391.49|387.39|16
1638060920000|2021-11-28 00:55:20|391.48|387.38|391.62|387.52|391.64|387.54|391.46|387.36|17
1638060930000|2021-11-28 00:55:30|391.59|387.49|391.62|387.52|391.63|387.53|391.59|387.49|12
1638060940000|2021-11-28 00:55:40|391.61|387.51|391.58|387.48|391.62|387.52|391.58|387.48|8
1638060950000|2021-11-28 00:55:50|391.57|387.47|391.58|387.48|391.61|387.51|391.52|387.42|14
1638060960000|2021-11-28 00:56:00|391.57|387.47|391.09|386.99|391.57|387.47|391.09|386.99|20
1638060970000|2021-11-28 00:56:10|391.15|387.05|391.09|386.99|391.15|387.05|391.09|386.99|9
1638060980000|2021-11-28 00:56:20|391.11|387.01|391.13|387.03|391.26|387.16|391.07|386.97|15
1638060990000|2021-11-28 00:56:30|391.14|387.04|391.26|387.16|391.27|387.17|391.14|387.04|11
1638061000000|2021-11-28 00:56:40|391.25|387.15|391.04|386.94|391.26|387.16|391.04|386.94|22
1638061010000|2021-11-28 00:56:50|391.03|386.93|391.01|386.91|391.04|386.94|390.98|386.88|7
1638061020000|2021-11-28 00:57:00|391.04|386.94|391.02|386.92|391.04|386.94|391|386.9|18
1638061030000|2021-11-28 00:57:10|391.01|386.91|391.05|386.95|391.05|386.95|391|386.9|11
1638061040000|2021-11-28 00:57:20|391.06|386.96|391.25|387.15|391.28|387.18|391.06|386.96|21
1638061050000|2021-11-28 00:57:30|391.31|387.21|391.52|387.42|391.59|387.49|391.28|387.18|15
1638061060000|2021-11-28 00:57:40|391.5|387.4|391.43|387.33|391.5|387.4|391.43|387.33|6
1638061070000|2021-11-28 00:57:50|391.41|387.31|391.61|387.51|391.61|387.51|391.38|387.28|12
1638061080000|2021-11-28 00:58:00|391.62|387.52|391.7|387.6|391.7|387.6|391.59|387.49|13
1638061090000|2021-11-28 00:58:10|391.69|387.59|392.96|388.86|392.97|388.87|391.69|387.59|26
1638061100000|2021-11-28 00:58:20|392.95|388.85|392.63|388.53|392.95|388.85|392.62|388.52|12
1638061110000|2021-11-28 00:58:30|392.62|388.52|392.52|388.42|392.62|388.52|392.43|388.33|20
1638061120000|2021-11-28 00:58:40|392.54|388.44|392.17|388.07|392.54|388.44|392.17|388.07|23
1638061130000|2021-11-28 00:58:50|392.15|388.05|392.14|388.04|392.15|388.05|391.95|387.85|16
1638061140000|2021-11-28 00:59:00|392.13|388.03|392.09|387.99|392.21|388.11|392.07|387.97|13
1638061150000|2021-11-28 00:59:10|392.08|387.98|392.25|388.15|392.25|388.15|392.08|387.98|16
1638061160000|2021-11-28 00:59:20|392.24|388.14|392.38|388.28|392.39|388.29|392.24|388.14|14
1638061170000|2021-11-28 00:59:30|392.39|388.29|392.36|388.26|392.44|388.34|392.34|388.24|15
1638061180000|2021-11-28 00:59:40|392.41|388.31|392.21|388.11|392.72|388.62|392.21|388.11|24
1638061190000|2021-11-28 00:59:50|392.2|388.1|391.95|387.85|392.25|388.15|391.95|387.85|22
1638061200000|2021-11-28 01:00:00|391.9|387.8|391.75|387.65|391.9|387.8|391.64|387.54|26
1638061210000|2021-11-28 01:00:10|391.74|387.64|391.68|387.58|391.76|387.66|391.65|387.55|16
1638061220000|2021-11-28 01:00:20|391.69|387.59|391.76|387.66|391.76|387.66|391.65|387.55|14
1638061230000|2021-11-28 01:00:30|391.77|387.67|391.67|387.57|391.93|387.83|391.67|387.57|28
1638061240000|2021-11-28 01:00:40|391.68|387.58|391.46|387.36|391.68|387.58|391.46|387.36|17
1638061250000|2021-11-28 01:00:50|391.44|387.34|391.42|387.32|391.51|387.41|391.39|387.29|18
1638061260000|2021-11-28 01:01:00|391.43|387.33|391.29|387.19|391.43|387.33|391.29|387.19|12
1638061270000|2021-11-28 01:01:10|391.28|387.18|391.15|387.05|391.29|387.19|391.15|387.05|16
1638061280000|2021-11-28 01:01:20|391.16|387.06|391.52|387.42|391.52|387.42|391.15|387.05|17
1638061290000|2021-11-28 01:01:30|391.6|387.5|391.55|387.45|391.67|387.57|391.54|387.44|25
1638061300000|2021-11-28 01:01:40|391.54|387.44|391.34|387.24|391.54|387.44|391.34|387.24|15
1638061310000|2021-11-28 01:01:50|391.33|387.23|391.41|387.31|391.5|387.4|391.31|387.21|20
1638061320000|2021-11-28 01:02:00|391.4|387.3|391.4|387.3|391.52|387.42|391.4|387.3|15
1638061330000|2021-11-28 01:02:10|391.44|387.34|391.34|387.24|391.44|387.34|391.31|387.21|14
1638061340000|2021-11-28 01:02:20|391.33|387.23|391.36|387.26|391.38|387.28|391.32|387.22|16
1638061350000|2021-11-28 01:02:30|391.37|387.27|391.25|387.15|391.37|387.27|391.25|387.15|10
1638061360000|2021-11-28 01:02:40|391.24|387.14|391.21|387.11|391.24|387.14|391.2|387.1|11
1638061370000|2021-11-28 01:02:50|391.2|387.1|391.28|387.18|391.31|387.21|391.19|387.09|9
1638061380000|2021-11-28 01:03:00|391.27|387.17|391.18|387.08|391.33|387.23|391.16|387.06|12
1638061390000|2021-11-28 01:03:10|391.17|387.07|391.03|386.93|391.18|387.08|391.02|386.92|17
1638061400000|2021-11-28 01:03:20|391.04|386.94|391.02|386.92|391.04|386.94|391.02|386.92|3
1638061410000|2021-11-28 01:03:30|390.97|386.87|391.28|387.18|391.31|387.21|390.96|386.86|16
1638061420000|2021-11-28 01:03:40|391.29|387.19|391.24|387.14|391.3|387.2|391.23|387.13|9
1638061430000|2021-11-28 01:03:50|391.23|387.13|391.38|387.28|391.39|387.29|391.23|387.13|10
1638061440000|2021-11-28 01:04:00|391.44|387.34|391.37|387.27|391.51|387.41|391.37|387.27|15
1638061450000|2021-11-28 01:04:10|391.35|387.25|391.34|387.24|391.35|387.25|391.34|387.24|2
1638061470000|2021-11-28 01:04:30|391.36|387.26|391.34|387.24|391.37|387.27|391.33|387.23|8
1638061480000|2021-11-28 01:04:40|391.31|387.21|391.31|387.21|391.32|387.22|391.31|387.21|3
1638061490000|2021-11-28 01:04:50|391.3|387.2|391.31|387.21|391.31|387.21|391.3|387.2|2
1638061500000|2021-11-28 01:05:00|391.3|387.2|391.31|387.21|391.35|387.25|391.3|387.2|7
1638061510000|2021-11-28 01:05:10|391.32|387.22|391.32|387.22|391.34|387.24|391.31|387.21|9
1638061520000|2021-11-28 01:05:20|391.33|387.23|391.45|387.35|391.45|387.35|391.33|387.23|14
1638061530000|2021-11-28 01:05:30|391.43|387.33|391.6|387.5|391.6|387.5|391.43|387.33|15
1638061540000|2021-11-28 01:05:40|391.71|387.61|391.63|387.53|391.8|387.7|391.63|387.53|16
1638061550000|2021-11-28 01:05:50|391.64|387.54|391.72|387.62|391.72|387.62|391.59|387.49|10
1638061560000|2021-11-28 01:06:00|391.73|387.63|391.73|387.63|391.75|387.65|391.72|387.62|8
1638061570000|2021-11-28 01:06:10|391.72|387.62|391.72|387.62|391.72|387.62|391.71|387.61|3
1638061580000|2021-11-28 01:06:20|391.74|387.64|391.88|387.78|391.9|387.8|391.74|387.64|14
1638061590000|2021-11-28 01:06:30|391.87|387.77|392.62|388.52|392.63|388.53|391.87|387.77|23
1638061600000|2021-11-28 01:06:40|392.63|388.53|392.47|388.37|392.63|388.53|392.46|388.36|10
1638061610000|2021-11-28 01:06:50|392.48|388.38|392.47|388.37|392.48|388.38|392.46|388.36|6
1638061620000|2021-11-28 01:07:00|392.46|388.36|392.56|388.46|392.8|388.7|392.45|388.35|24
1638061630000|2021-11-28 01:07:10|392.53|388.43|392.61|388.51|392.72|388.62|392.53|388.43|14
1638061640000|2021-11-28 01:07:20|392.6|388.5|392.82|388.72|392.83|388.73|392.6|388.5|22
1638061650000|2021-11-28 01:07:30|392.8|388.7|392.83|388.73|392.83|388.73|392.8|388.7|7
1638061660000|2021-11-28 01:07:40|392.82|388.72|392.76|388.66|392.82|388.72|392.76|388.66|7
1638061670000|2021-11-28 01:07:50|392.75|388.65|392.73|388.63|392.75|388.65|392.69|388.59|11
1638061680000|2021-11-28 01:08:00|392.67|388.57|392.65|388.55|392.68|388.58|392.62|388.52|15
1638061690000|2021-11-28 01:08:10|392.64|388.54|392.22|388.12|392.66|388.56|392.22|388.12|22
1638061700000|2021-11-28 01:08:20|392.17|388.07|392.27|388.17|392.32|388.22|392.17|388.07|19
1638061710000|2021-11-28 01:08:30|392.3|388.2|392.42|388.32|392.54|388.44|392.28|388.18|23
1638061720000|2021-11-28 01:08:40|392.43|388.33|392.39|388.29|392.43|388.33|392.38|388.28|11
1638061730000|2021-11-28 01:08:50|392.37|388.27|392.06|387.96|392.37|388.27|392.06|387.96|19
1638061740000|2021-11-28 01:09:00|392.01|387.91|392.41|388.31|392.41|388.31|392.01|387.91|24
1638061750000|2021-11-28 01:09:10|392.39|388.29|392.19|388.09|392.39|388.29|392.19|388.09|21
1638061760000|2021-11-28 01:09:20|392.18|388.08|392.14|388.04|392.21|388.11|392.14|388.04|10
1638061770000|2021-11-28 01:09:30|392.13|388.03|391.81|387.71|392.13|388.03|391.81|387.71|21
1638061780000|2021-11-28 01:09:40|391.8|387.7|391.62|387.52|391.8|387.7|391.62|387.52|19
1638061790000|2021-11-28 01:09:50|391.61|387.51|391.62|387.52|391.67|387.57|391.6|387.5|8
1638061800000|2021-11-28 01:10:00|391.57|387.47|391.36|387.26|391.57|387.47|391.36|387.26|19
1638061810000|2021-11-28 01:10:10|391.37|387.27|391.31|387.21|391.43|387.33|391.31|387.21|18
1638061820000|2021-11-28 01:10:20|391.32|387.22|391.62|387.52|391.66|387.56|391.32|387.22|18
1638061830000|2021-11-28 01:10:30|391.61|387.51|391.63|387.53|391.66|387.56|391.59|387.49|16
1638061840000|2021-11-28 01:10:40|391.64|387.54|391.5|387.4|391.64|387.54|391.48|387.38|11
1638061850000|2021-11-28 01:10:50|391.47|387.37|391.4|387.3|391.47|387.37|391.4|387.3|8
1638061860000|2021-11-28 01:11:00|391.39|387.29|391.32|387.22|391.39|387.29|391.29|387.19|17
1638061870000|2021-11-28 01:11:10|391.3|387.2|390.87|386.77|391.3|387.2|390.87|386.77|16
1638061880000|2021-11-28 01:11:20|390.91|386.81|390.8|386.7|390.91|386.81|390.8|386.7|12
1638061890000|2021-11-28 01:11:30|390.78|386.68|390.79|386.69|390.81|386.71|390.76|386.66|13
1638061900000|2021-11-28 01:11:40|390.89|386.79|390.95|386.85|391.12|387.02|390.89|386.79|21
1638061910000|2021-11-28 01:11:50|390.94|386.84|390.94|386.84|390.95|386.85|390.93|386.83|9
1638061920000|2021-11-28 01:12:00|390.95|386.85|390.94|386.84|390.96|386.86|390.92|386.82|11
1638061930000|2021-11-28 01:12:10|390.96|386.86|390.91|386.81|390.98|386.88|390.91|386.81|9
1638061940000|2021-11-28 01:12:20|390.9|386.8|390.76|386.66|390.9|386.8|390.74|386.64|15
1638061950000|2021-11-28 01:12:30|390.75|386.65|390.86|386.76|390.87|386.77|390.75|386.65|11
1638061960000|2021-11-28 01:12:40|390.89|386.79|390.91|386.81|390.95|386.85|390.89|386.79|8
1638061970000|2021-11-28 01:12:50|390.95|386.85|391.01|386.91|391.01|386.91|390.93|386.83|8
1638061980000|2021-11-28 01:13:00|391.02|386.92|390.71|386.61|391.02|386.92|390.71|386.61|18
1638061990000|2021-11-28 01:13:10|390.69|386.59|390.5|386.4|390.69|386.59|390.49|386.39|9
1638062000000|2021-11-28 01:13:20|390.47|386.37|390.45|386.35|390.47|386.37|390.44|386.34|18
1638062010000|2021-11-28 01:13:30|390.44|386.34|390.44|386.34|390.49|386.39|390.44|386.34|18
1638062020000|2021-11-28 01:13:40|390.45|386.35|390.46|386.36|390.47|386.37|390.44|386.34|5
1638062030000|2021-11-28 01:13:50|390.45|386.35|390.21|386.11|390.45|386.35|390.2|386.1|18
1638062040000|2021-11-28 01:14:00|390.2|386.1|390.05|385.95|390.21|386.11|390.05|385.95|16
1638062050000|2021-11-28 01:14:10|390.01|385.91|389.91|385.81|390.02|385.92|389.9|385.8|13
1638062060000|2021-11-28 01:14:20|389.88|385.78|389.65|385.55|389.88|385.78|389.65|385.55|18
1638062070000|2021-11-28 01:14:30|389.64|385.54|389.31|385.21|389.64|385.54|389.3|385.2|14
1638062080000|2021-11-28 01:14:40|389.3|385.2|389.14|385.04|389.3|385.2|389.14|385.04|15
1638062090000|2021-11-28 01:14:50|389.15|385.05|388.92|384.82|389.16|385.06|388.92|384.82|27
1638062100000|2021-11-28 01:15:00|388.95|384.85|389.02|384.92|389.16|385.06|388.95|384.85|30
1638062110000|2021-11-28 01:15:10|389.03|384.93|389.1|385|389.1|385|389.02|384.92|9
1638062120000|2021-11-28 01:15:20|389.11|385.01|389.28|385.18|389.31|385.21|389.1|385|20
1638062130000|2021-11-28 01:15:30|389.32|385.22|389.27|385.17|389.41|385.31|389.26|385.16|16
1638062140000|2021-11-28 01:15:40|389.29|385.19|389.49|385.39|389.49|385.39|389.28|385.18|15
1638062150000|2021-11-28 01:15:50|389.51|385.41|389.62|385.52|389.66|385.56|389.51|385.41|18
1638062160000|2021-11-28 01:16:00|389.64|385.54|390.04|385.94|390.04|385.94|389.63|385.53|18
1638062170000|2021-11-28 01:16:10|390.02|385.92|389.82|385.72|390.02|385.92|389.71|385.61|16
1638062180000|2021-11-28 01:16:20|389.81|385.71|389.79|385.69|389.84|385.74|389.78|385.68|17
1638062190000|2021-11-28 01:16:30|389.78|385.68|389.55|385.45|389.88|385.78|389.55|385.45|21
1638062200000|2021-11-28 01:16:40|389.54|385.44|389.61|385.51|389.65|385.55|389.52|385.42|19
1638062210000|2021-11-28 01:16:50|389.66|385.56|389.77|385.67|389.78|385.68|389.66|385.56|12
1638062220000|2021-11-28 01:17:00|389.78|385.68|389.63|385.53|389.78|385.68|389.63|385.53|18
1638062230000|2021-11-28 01:17:10|389.64|385.54|389.73|385.63|389.73|385.63|389.64|385.54|6
1638062240000|2021-11-28 01:17:20|389.74|385.64|389.77|385.67|389.77|385.67|389.74|385.64|4
1638062260000|2021-11-28 01:17:40|389.76|385.66|389.87|385.77|389.87|385.77|389.76|385.66|4
1638062270000|2021-11-28 01:17:50|389.85|385.75|390.19|386.09|390.2|386.1|389.85|385.75|26
1638062280000|2021-11-28 01:18:00|390.28|386.18|390.35|386.25|390.39|386.29|390.22|386.12|17
1638062290000|2021-11-28 01:18:10|390.3|386.2|390.32|386.22|390.45|386.35|390.28|386.18|17
1638062300000|2021-11-28 01:18:20|390.31|386.21|389.89|385.79|390.31|386.21|389.89|385.79|18
1638062310000|2021-11-28 01:18:30|389.87|385.77|389.98|385.88|389.98|385.88|389.85|385.75|11
1638062320000|2021-11-28 01:18:40|389.99|385.89|389.75|385.65|389.99|385.89|389.74|385.64|24
1638062330000|2021-11-28 01:18:50|389.72|385.62|389.75|385.65|389.75|385.65|389.72|385.62|6
1638062340000|2021-11-28 01:19:00|389.71|385.61|389.57|385.47|389.71|385.61|389.57|385.47|10
1638062350000|2021-11-28 01:19:10|389.56|385.46|389.31|385.21|389.57|385.47|389.31|385.21|19
1638062360000|2021-11-28 01:19:20|389.3|385.2|389.22|385.12|389.31|385.21|389.22|385.12|11
1638062370000|2021-11-28 01:19:30|389.23|385.13|389.24|385.14|389.26|385.16|389.17|385.07|12
1638062380000|2021-11-28 01:19:40|389.23|385.13|389.06|384.96|389.23|385.13|389.06|384.96|12
1638062390000|2021-11-28 01:19:50|389.07|384.97|388.98|384.88|389.07|384.97|388.98|384.88|5
1638062400000|2021-11-28 01:20:00|389.01|384.91|389.07|384.97|389.1|385|389|384.9|10
1638062410000|2021-11-28 01:20:10|389.03|384.93|389.19|385.09|389.22|385.12|389.03|384.93|6
1638062420000|2021-11-28 01:20:20|389.2|385.1|389.13|385.03|389.2|385.1|389.1|385|8
1638062430000|2021-11-28 01:20:30|389.09|384.99|389.27|385.17|389.29|385.19|389.09|384.99|16
1638062450000|2021-11-28 01:20:50|389.26|385.16|389.23|385.13|389.26|385.16|389.23|385.13|6
1638062460000|2021-11-28 01:21:00|389.24|385.14|389.13|385.03|389.26|385.16|389.12|385.02|14
1638062470000|2021-11-28 01:21:10|389.12|385.02|389.14|385.04|389.14|385.04|389.12|385.02|5
1638062480000|2021-11-28 01:21:20|389.15|385.05|389.09|384.99|389.15|385.05|389.09|384.99|9
1638062490000|2021-11-28 01:21:30|389.05|384.95|388.81|384.71|389.05|384.95|388.81|384.71|10
1638062500000|2021-11-28 01:21:40|388.79|384.69|388.58|384.48|388.79|384.69|388.57|384.47|14
1638062510000|2021-11-28 01:21:50|388.63|384.53|388.74|384.64|388.74|384.64|388.63|384.53|16
1638062520000|2021-11-28 01:22:00|388.75|384.65|388.72|384.62|388.75|384.65|388.67|384.57|16
1638062530000|2021-11-28 01:22:10|388.69|384.59|388.73|384.63|388.77|384.67|388.69|384.59|15
1638062540000|2021-11-28 01:22:20|388.72|384.62|388.57|384.47|388.72|384.62|388.54|384.44|16
1638062550000|2021-11-28 01:22:30|388.54|384.44|388.36|384.26|388.54|384.44|388.36|384.26|11
1638062560000|2021-11-28 01:22:40|388.35|384.25|388.42|384.32|388.42|384.32|388.35|384.25|7
1638062570000|2021-11-28 01:22:50|388.41|384.31|388.52|384.42|388.57|384.47|388.41|384.31|23
1638062580000|2021-11-28 01:23:00|388.51|384.41|388.48|384.38|388.57|384.47|388.44|384.34|16
1638062590000|2021-11-28 01:23:10|388.47|384.37|388.72|384.62|388.72|384.62|388.47|384.37|18
1638062600000|2021-11-28 01:23:20|388.69|384.59|388.66|384.56|388.76|384.66|388.63|384.53|19
1638062610000|2021-11-28 01:23:30|388.68|384.58|388.49|384.39|388.77|384.67|388.48|384.38|19
1638062620000|2021-11-28 01:23:40|388.5|384.4|388.6|384.5|388.6|384.5|388.5|384.4|16
1638062630000|2021-11-28 01:23:50|388.59|384.49|388.51|384.41|388.6|384.5|388.51|384.41|8
1638062640000|2021-11-28 01:24:00|388.53|384.43|388.49|384.39|388.53|384.43|388.45|384.35|16
1638062650000|2021-11-28 01:24:10|388.46|384.36|388.46|384.36|388.46|384.36|388.46|384.36|1
1638062660000|2021-11-28 01:24:20|388.43|384.33|388.55|384.45|388.56|384.46|388.43|384.33|15
1638062670000|2021-11-28 01:24:30|388.57|384.47|388.64|384.54|388.67|384.57|388.57|384.47|13
1638062680000|2021-11-28 01:24:40|388.66|384.56|388.66|384.56|388.66|384.56|388.63|384.53|7
1638062690000|2021-11-28 01:24:50|388.65|384.55|388.67|384.57|388.67|384.57|388.62|384.52|6
1638062700000|2021-11-28 01:25:00|388.66|384.56|388.52|384.42|388.66|384.56|388.5|384.4|10
1638062710000|2021-11-28 01:25:10|388.53|384.43|388.76|384.66|388.81|384.71|388.53|384.43|22
1638062720000|2021-11-28 01:25:20|388.77|384.67|389.3|385.2|389.3|385.2|388.75|384.65|24
1638062730000|2021-11-28 01:25:30|389.29|385.19|389.59|385.49|389.68|385.58|389.27|385.17|30
1638062740000|2021-11-28 01:25:40|389.55|385.45|389.44|385.34|389.6|385.5|389.39|385.29|32
1638062750000|2021-11-28 01:25:50|389.37|385.27|389.3|385.2|389.37|385.27|389.3|385.2|10
1638062760000|2021-11-28 01:26:00|389.29|385.19|389.38|385.28|389.38|385.28|389.29|385.19|10
1638062770000|2021-11-28 01:26:10|389.37|385.27|389.29|385.19|389.37|385.27|389.29|385.19|11
1638062780000|2021-11-28 01:26:20|389.27|385.17|389.3|385.2|389.35|385.25|389.27|385.17|6
1638062790000|2021-11-28 01:26:30|389.29|385.19|389.19|385.09|389.29|385.19|389.18|385.08|5
1638062800000|2021-11-28 01:26:40|389.17|385.07|389.22|385.12|389.23|385.13|389.16|385.06|9
1638062810000|2021-11-28 01:26:50|389.23|385.13|389.16|385.06|389.24|385.14|389.16|385.06|6
1638062820000|2021-11-28 01:27:00|389.17|385.07|389.31|385.21|389.32|385.22|389.15|385.05|19
1638062830000|2021-11-28 01:27:10|389.3|385.2|389.07|384.97|389.36|385.26|389.07|384.97|18
1638062840000|2021-11-28 01:27:20|389.05|384.95|388.82|384.72|389.05|384.95|388.82|384.72|15
1638062850000|2021-11-28 01:27:30|388.83|384.73|388.85|384.75|388.85|384.75|388.74|384.64|14
1638062860000|2021-11-28 01:27:40|388.86|384.76|388.86|384.76|388.87|384.77|388.85|384.75|9
1638062870000|2021-11-28 01:27:50|388.85|384.75|389|384.9|389|384.9|388.85|384.75|9
1638062880000|2021-11-28 01:28:00|388.99|384.89|389.08|384.98|389.1|385|388.99|384.89|10
1638062890000|2021-11-28 01:28:10|389.07|384.97|389.08|384.98|389.08|384.98|389.06|384.96|12
1638062900000|2021-11-28 01:28:20|389.07|384.97|389.04|384.94|389.07|384.97|389.02|384.92|11
1638062910000|2021-11-28 01:28:30|389.05|384.95|388.97|384.87|389.05|384.95|388.94|384.84|10
1638062920000|2021-11-28 01:28:40|388.96|384.86|388.81|384.71|388.96|384.86|388.81|384.71|15
1638062930000|2021-11-28 01:28:50|388.8|384.7|388.78|384.68|388.81|384.71|388.77|384.67|11
1638062940000|2021-11-28 01:29:00|388.79|384.69|388.79|384.69|388.8|384.7|388.79|384.69|3
1638062950000|2021-11-28 01:29:10|388.77|384.67|388.92|384.82|388.94|384.84|388.77|384.67|17
1638062960000|2021-11-28 01:29:20|388.94|384.84|388.91|384.81|388.94|384.84|388.91|384.81|7
1638062970000|2021-11-28 01:29:30|389|384.9|388.98|384.88|389|384.9|388.97|384.87|12
1638062980000|2021-11-28 01:29:40|389|384.9|388.92|384.82|389.02|384.92|388.92|384.82|10
1638062990000|2021-11-28 01:29:50|388.93|384.83|389.05|384.95|389.05|384.95|388.93|384.83|7
1638063000000|2021-11-28 01:30:00|389.06|384.96|389.1|385|389.1|385|389.05|384.95|4
1638063010000|2021-11-28 01:30:10|389.09|384.99|388.51|384.41|389.09|384.99|388.51|384.41|15
1638063020000|2021-11-28 01:30:20|388.5|384.4|388.44|384.34|388.51|384.41|388.44|384.34|7
1638063030000|2021-11-28 01:30:30|388.43|384.33|388.26|384.16|388.43|384.33|388.26|384.16|10
1638063040000|2021-11-28 01:30:40|388.23|384.13|387.83|383.73|388.23|384.13|387.82|383.72|18
1638063050000|2021-11-28 01:30:50|387.82|383.72|387.63|383.53|387.82|383.72|387.63|383.53|12
1638063060000|2021-11-28 01:31:00|387.61|383.51|387.34|383.24|387.61|383.51|387.34|383.24|19
1638063070000|2021-11-28 01:31:10|387.33|383.23|387.34|383.24|387.36|383.26|387.29|383.19|17
1638063080000|2021-11-28 01:31:20|387.37|383.27|387.33|383.23|387.5|383.4|387.33|383.23|25
1638063090000|2021-11-28 01:31:30|387.34|383.24|387.41|383.31|387.42|383.32|387.34|383.24|13
1638063100000|2021-11-28 01:31:40|387.42|383.32|387.83|383.73|387.83|383.73|387.4|383.3|23
1638063110000|2021-11-28 01:31:50|387.81|383.71|387.68|383.58|387.83|383.73|387.64|383.54|20
1638063120000|2021-11-28 01:32:00|387.67|383.57|387.54|383.44|387.68|383.58|387.54|383.44|16
1638063130000|2021-11-28 01:32:10|387.55|383.45|387.59|383.49|387.6|383.5|387.51|383.41|12
1638063140000|2021-11-28 01:32:20|387.6|383.5|387.57|383.47|387.62|383.52|387.56|383.46|14
1638063150000|2021-11-28 01:32:30|387.58|383.48|387.55|383.45|387.62|383.52|387.55|383.45|9
1638063160000|2021-11-28 01:32:40|387.53|383.43|387.45|383.35|387.54|383.44|387.39|383.29|17
1638063170000|2021-11-28 01:32:50|387.51|383.41|387.67|383.57|387.68|383.58|387.51|383.41|12
1638063180000|2021-11-28 01:33:00|387.66|383.56|387.67|383.57|387.67|383.57|387.66|383.56|2
1638063190000|2021-11-28 01:33:10|387.68|383.58|387.52|383.42|387.68|383.58|387.5|383.4|11
1638063200000|2021-11-28 01:33:20|387.51|383.41|387.54|383.44|387.55|383.45|387.5|383.4|10
1638063210000|2021-11-28 01:33:30|387.53|383.43|387.44|383.34|387.53|383.43|387.44|383.34|5
1638063220000|2021-11-28 01:33:40|387.41|383.31|387.49|383.39|387.51|383.41|387.4|383.3|12
1638063230000|2021-11-28 01:33:50|387.5|383.4|387.44|383.34|387.5|383.4|387.35|383.25|16
1638063240000|2021-11-28 01:34:00|387.43|383.33|387.1|383|387.44|383.34|387.07|382.97|23
1638063250000|2021-11-28 01:34:10|387.09|382.99|386.64|382.54|387.09|382.99|386.64|382.54|25
1638063260000|2021-11-28 01:34:20|386.61|382.51|386.27|382.17|386.62|382.52|386.27|382.17|20
1638063270000|2021-11-28 01:34:30|386.28|382.18|386.69|382.59|386.69|382.59|386.28|382.18|24
1638063280000|2021-11-28 01:34:40|386.73|382.63|386.58|382.48|386.76|382.66|386.58|382.48|16
1638063290000|2021-11-28 01:34:50|386.59|382.49|386.6|382.5|386.61|382.51|386.57|382.47|9
1638063300000|2021-11-28 01:35:00|386.56|382.46|386.44|382.34|386.56|382.46|386.25|382.15|33
1638063310000|2021-11-28 01:35:10|386.53|382.43|386.55|382.45|386.86|382.76|386.43|382.33|30
1638063320000|2021-11-28 01:35:20|386.53|382.43|386.38|382.28|386.55|382.45|386.37|382.27|32
1638063330000|2021-11-28 01:35:30|386.37|382.27|385.39|381.29|386.4|382.3|385.34|381.24|28
1638063340000|2021-11-28 01:35:40|385.38|381.28|385.14|381.04|385.38|381.28|384.99|380.89|26
1638063350000|2021-11-28 01:35:50|385.22|381.12|385.16|381.06|385.76|381.66|385.16|381.06|28
1638063360000|2021-11-28 01:36:00|385.12|381.02|385.73|381.63|385.77|381.67|385.11|381.01|28
1638063370000|2021-11-28 01:36:10|385.72|381.62|385.79|381.69|385.81|381.71|385.58|381.48|31
1638063380000|2021-11-28 01:36:20|385.78|381.68|385.7|381.6|385.9|381.8|385.67|381.57|25
1638063390000|2021-11-28 01:36:30|385.69|381.59|385.43|381.33|385.69|381.59|385.43|381.33|16
1638063400000|2021-11-28 01:36:40|385.51|381.41|385.83|381.73|385.89|381.79|385.47|381.37|29
1638063410000|2021-11-28 01:36:50|385.82|381.72|385.88|381.78|385.88|381.78|385.71|381.61|14
1638063420000|2021-11-28 01:37:00|385.92|381.82|386.27|382.17|386.27|382.17|385.92|381.82|20
1638063430000|2021-11-28 01:37:10|386.26|382.16|386.32|382.22|386.54|382.44|386.26|382.16|24
1638063440000|2021-11-28 01:37:20|386.33|382.23|386.47|382.37|386.49|382.39|386.31|382.21|17
1638063450000|2021-11-28 01:37:30|386.44|382.34|386.58|382.48|386.59|382.49|386.44|382.34|12
1638063460000|2021-11-28 01:37:40|386.62|382.52|386.44|382.34|386.66|382.56|386.44|382.34|20
1638063470000|2021-11-28 01:37:50|386.43|382.33|386.3|382.2|386.43|382.33|386.3|382.2|10
1638063480000|2021-11-28 01:38:00|386.29|382.19|386.34|382.24|386.38|382.28|386.29|382.19|10
1638063490000|2021-11-28 01:38:10|386.36|382.26|386.19|382.09|386.4|382.3|386.19|382.09|17
1638063500000|2021-11-28 01:38:20|386.2|382.1|386.18|382.08|386.23|382.13|386.17|382.07|8
1638063510000|2021-11-28 01:38:30|386.17|382.07|386.11|382.01|386.17|382.07|386.11|382.01|5
1638063520000|2021-11-28 01:38:40|386.1|382|385.86|381.76|386.1|382|385.85|381.75|19
1638063530000|2021-11-28 01:38:50|385.87|381.77|385.88|381.78|385.93|381.83|385.87|381.77|11
1638063540000|2021-11-28 01:39:00|385.84|381.74|385.5|381.4|385.84|381.74|385.5|381.4|14
1638063550000|2021-11-28 01:39:10|385.51|381.41|385.45|381.35|385.53|381.43|385.4|381.3|16
1638063560000|2021-11-28 01:39:20|385.46|381.36|384.84|380.74|385.46|381.36|384.84|380.74|28
1638063570000|2021-11-28 01:39:30|384.85|380.75|384.9|380.8|384.9|380.8|384.5|380.4|27
1638063580000|2021-11-28 01:39:40|384.92|380.82|385.6|381.5|385.6|381.5|384.92|380.82|36
1638063590000|2021-11-28 01:39:50|385.58|381.48|386.24|382.14|386.47|382.37|385.58|381.48|27
1638063600000|2021-11-28 01:40:00|386.22|382.12|386.76|382.66|386.76|382.66|386.11|382.01|28
1638063610000|2021-11-28 01:40:10|386.8|382.7|386.99|382.89|387.25|383.15|386.8|382.7|31
1638063620000|2021-11-28 01:40:20|386.91|382.81|387.82|383.72|388.15|384.05|386.91|382.81|27
1638063630000|2021-11-28 01:40:30|387.79|383.69|387.48|383.38|387.84|383.74|387.42|383.32|23
1638063640000|2021-11-28 01:40:40|387.49|383.39|387.2|383.1|387.49|383.39|387.18|383.08|22
1638063650000|2021-11-28 01:40:50|387.21|383.11|386.87|382.77|387.21|383.11|386.87|382.77|31
1638063660000|2021-11-28 01:41:00|386.84|382.74|386.8|382.7|387.01|382.91|386.8|382.7|29
1638063670000|2021-11-28 01:41:10|386.77|382.67|386.61|382.51|386.8|382.7|386.61|382.51|21
1638063680000|2021-11-28 01:41:20|386.55|382.45|385.98|381.88|386.55|382.45|385.98|381.88|30
1638063690000|2021-11-28 01:41:30|385.96|381.86|386.08|381.98|386.33|382.23|385.92|381.82|28
1638063700000|2021-11-28 01:41:40|386.07|381.97|386.04|381.94|386.08|381.98|385.97|381.87|23
1638063710000|2021-11-28 01:41:50|386.06|381.96|386.31|382.21|386.32|382.22|386.06|381.96|23
1638063720000|2021-11-28 01:42:00|386.3|382.2|386.47|382.37|386.47|382.37|386.23|382.13|26
1638063730000|2021-11-28 01:42:10|386.48|382.38|385.89|381.79|386.48|382.38|385.87|381.77|26
1638063740000|2021-11-28 01:42:20|385.92|381.82|385.79|381.69|386.02|381.92|385.76|381.66|30
1638063750000|2021-11-28 01:42:30|385.77|381.67|385.47|381.37|385.77|381.67|385.41|381.31|30
1638063760000|2021-11-28 01:42:40|385.49|381.39|385.9|381.8|385.9|381.8|385.49|381.39|22
1638063770000|2021-11-28 01:42:50|385.91|381.81|385.77|381.67|385.92|381.82|385.73|381.63|23
1638063780000|2021-11-28 01:43:00|385.78|381.68|386.02|381.92|386.15|382.05|385.78|381.68|27
1638063790000|2021-11-28 01:43:10|386.01|381.91|385.89|381.79|386.13|382.03|385.89|381.79|18
1638063800000|2021-11-28 01:43:20|385.83|381.73|385.92|381.82|385.98|381.88|385.78|381.68|26
1638063810000|2021-11-28 01:43:30|385.93|381.83|385.77|381.67|385.93|381.83|385.77|381.67|17
1638063820000|2021-11-28 01:43:40|385.78|381.68|385.99|381.89|385.99|381.89|385.74|381.64|19
1638063830000|2021-11-28 01:43:50|385.97|381.87|385.83|381.73|385.97|381.87|385.74|381.64|35
1638063840000|2021-11-28 01:44:00|385.84|381.74|385.3|381.2|385.85|381.75|385.3|381.2|28
1638063850000|2021-11-28 01:44:10|385.31|381.21|385.61|381.51|385.62|381.52|385.31|381.21|24
1638063860000|2021-11-28 01:44:20|385.62|381.52|385.62|381.52|385.73|381.63|385.61|381.51|20
1638063870000|2021-11-28 01:44:30|385.61|381.51|385.47|381.37|385.62|381.52|385.45|381.35|19
1638063880000|2021-11-28 01:44:40|385.46|381.36|385.63|381.53|385.69|381.59|385.46|381.36|18
1638063890000|2021-11-28 01:44:50|385.62|381.52|385.53|381.43|385.62|381.52|385.52|381.42|10
1638063900000|2021-11-28 01:45:00|385.55|381.45|385.65|381.55|385.66|381.56|385.51|381.41|25
1638063910000|2021-11-28 01:45:10|385.67|381.57|386.05|381.95|386.05|381.95|385.64|381.54|34
1638063920000|2021-11-28 01:45:20|386.02|381.92|385.78|381.68|386.08|381.98|385.78|381.68|25
1638063930000|2021-11-28 01:45:30|385.79|381.69|385.6|381.5|385.79|381.69|385.6|381.5|21
1638063940000|2021-11-28 01:45:40|385.59|381.49|385.38|381.28|385.6|381.5|385.38|381.28|17
1638063950000|2021-11-28 01:45:50|385.37|381.27|385.31|381.21|385.38|381.28|385.31|381.21|5
1638063960000|2021-11-28 01:46:00|385.3|381.2|385.34|381.24|385.45|381.35|385.3|381.2|20
1638063970000|2021-11-28 01:46:10|385.35|381.25|385.34|381.24|385.35|381.25|385.34|381.24|4
1638063980000|2021-11-28 01:46:20|385.37|381.27|385.36|381.26|385.37|381.27|385.34|381.24|6
1638063990000|2021-11-28 01:46:30|385.45|381.35|385.34|381.24|385.54|381.44|385.34|381.24|16
1638064000000|2021-11-28 01:46:40|385.28|381.18|385.3|381.2|385.32|381.22|385.28|381.18|9
1638064010000|2021-11-28 01:46:50|385.29|381.19|385.53|381.43|385.62|381.52|385.29|381.19|27
1638064020000|2021-11-28 01:47:00|385.52|381.42|385.39|381.29|385.52|381.42|385.39|381.29|15
1638064030000|2021-11-28 01:47:10|385.38|381.28|385.38|381.28|385.43|381.33|385.33|381.23|22
1638064040000|2021-11-28 01:47:20|385.37|381.27|385.09|380.99|385.37|381.27|385.03|380.93|22
1638064050000|2021-11-28 01:47:30|385.11|381.01|385.13|381.03|385.13|381.03|385.05|380.95|5
1638064060000|2021-11-28 01:47:40|385.14|381.04|385.14|381.04|385.16|381.06|385.11|381.01|10
1638064070000|2021-11-28 01:47:50|385.12|381.02|385.08|380.98|385.13|381.03|385.07|380.97|12
1638064080000|2021-11-28 01:48:00|385.07|380.97|385.14|381.04|385.17|381.07|385.07|380.97|8
1638064090000|2021-11-28 01:48:10|385.2|381.1|385.15|381.05|385.31|381.21|385.14|381.04|25
1638064100000|2021-11-28 01:48:20|385.14|381.04|385.01|380.91|385.15|381.05|384.89|380.79|31
1638064110000|2021-11-28 01:48:30|384.99|380.89|385|380.9|385.02|380.92|384.97|380.87|15
1638064120000|2021-11-28 01:48:40|384.99|380.89|385|380.9|385|380.9|384.98|380.88|6
1638064130000|2021-11-28 01:48:50|384.99|380.89|385.08|380.98|385.1|381|384.98|380.88|16
1638064140000|2021-11-28 01:49:00|385.15|381.05|385.22|381.12|385.26|381.16|385.13|381.03|12
1638064150000|2021-11-28 01:49:10|385.23|381.13|385.2|381.1|385.23|381.13|385.17|381.07|10
1638064160000|2021-11-28 01:49:20|385.19|381.09|385.19|381.09|385.23|381.13|385.18|381.08|9
1638064170000|2021-11-28 01:49:30|385.26|381.16|385.58|381.48|385.63|381.53|385.26|381.16|23
1638064180000|2021-11-28 01:49:40|385.53|381.43|385.46|381.36|385.54|381.44|385.46|381.36|12
1638064190000|2021-11-28 01:49:50|385.45|381.35|385.28|381.18|385.45|381.35|385.28|381.18|12
1638064200000|2021-11-28 01:50:00|385.27|381.17|385.4|381.3|385.4|381.3|385.25|381.15|20
1638064210000|2021-11-28 01:50:10|385.39|381.29|385.19|381.09|385.39|381.29|385.19|381.09|22
1638064220000|2021-11-28 01:50:20|385.16|381.06|385.2|381.1|385.21|381.11|385.15|381.05|10
1638064230000|2021-11-28 01:50:30|385.19|381.09|385.05|380.95|385.19|381.09|385.01|380.91|12
1638064240000|2021-11-28 01:50:40|385.07|380.97|384.83|380.73|385.07|380.97|384.83|380.73|22
1638064250000|2021-11-28 01:50:50|384.84|380.74|384.98|380.88|385.01|380.91|384.83|380.73|18
1638064260000|2021-11-28 01:51:00|384.96|380.86|384.95|380.85|384.96|380.86|384.9|380.8|10
1638064270000|2021-11-28 01:51:10|384.89|380.79|384.81|380.71|384.9|380.8|384.78|380.68|10
1638064280000|2021-11-28 01:51:20|384.82|380.72|384.8|380.7|384.86|380.76|384.77|380.67|10
1638064290000|2021-11-28 01:51:30|384.78|380.68|384.75|380.65|384.87|380.77|384.75|380.65|19
1638064300000|2021-11-28 01:51:40|384.74|380.64|384.87|380.77|384.88|380.78|384.74|380.64|13
1638064310000|2021-11-28 01:51:50|384.86|380.76|384.5|380.4|384.87|380.77|384.5|380.4|19
1638064320000|2021-11-28 01:52:00|384.49|380.39|384.28|380.18|384.49|380.39|384.26|380.16|20
1638064330000|2021-11-28 01:52:10|384.26|380.16|383.93|379.83|384.26|380.16|383.74|379.64|29
1638064340000|2021-11-28 01:52:20|383.95|379.85|384.6|380.5|384.6|380.5|383.95|379.85|22
1638064350000|2021-11-28 01:52:30|384.61|380.51|384.67|380.57|384.95|380.85|384.61|380.51|32
1638064360000|2021-11-28 01:52:40|384.66|380.56|384.3|380.2|384.66|380.56|384.3|380.2|23
1638064370000|2021-11-28 01:52:50|384.32|380.22|384.17|380.07|384.4|380.3|384.15|380.05|27
1638064380000|2021-11-28 01:53:00|384.19|380.09|384.12|380.02|384.34|380.24|384.1|380|21
1638064390000|2021-11-28 01:53:10|384.1|380|383.89|379.79|384.12|380.02|383.84|379.74|29
1638064400000|2021-11-28 01:53:20|383.88|379.78|383.69|379.59|383.88|379.78|383.54|379.44|25
1638064410000|2021-11-28 01:53:30|383.68|379.58|383.71|379.61|383.72|379.62|383.64|379.54|22
1638064420000|2021-11-28 01:53:40|383.72|379.62|384.14|380.04|384.18|380.08|383.71|379.61|22
1638064430000|2021-11-28 01:53:50|384.12|380.02|383.91|379.81|384.17|380.07|383.91|379.81|23
1638064440000|2021-11-28 01:54:00|383.88|379.78|384.12|380.02|384.15|380.05|383.84|379.74|30
1638064450000|2021-11-28 01:54:10|384.11|380.01|384.15|380.05|384.19|380.09|384.11|380.01|21
1638064460000|2021-11-28 01:54:20|384.14|380.04|384.02|379.92|384.18|380.08|384.02|379.92|15
1638064470000|2021-11-28 01:54:30|384.01|379.91|383.95|379.85|384.01|379.91|383.82|379.72|26
1638064480000|2021-11-28 01:54:40|383.94|379.84|383.99|379.89|384.01|379.91|383.94|379.84|5
1638064490000|2021-11-28 01:54:50|384.01|379.91|383.97|379.87|384.01|379.91|383.87|379.77|17
1638064500000|2021-11-28 01:55:00|383.99|379.89|384.11|380.01|384.13|380.03|383.99|379.89|22
1638064510000|2021-11-28 01:55:10|384.04|379.94|384.41|380.31|384.5|380.4|384.04|379.94|24
1638064520000|2021-11-28 01:55:20|384.43|380.33|384.06|379.96|384.43|380.33|384.03|379.93|26
1638064530000|2021-11-28 01:55:30|384.05|379.95|384.06|379.96|384.1|380|384.01|379.91|14
1638064540000|2021-11-28 01:55:40|384.08|379.98|384.04|379.94|384.15|380.05|384.04|379.94|20
1638064550000|2021-11-28 01:55:50|384.05|379.95|384.03|379.93|384.07|379.97|384.01|379.91|8
1638064560000|2021-11-28 01:56:00|384.04|379.94|384.08|379.98|384.09|379.99|384.04|379.94|8
1638064570000|2021-11-28 01:56:10|384.09|379.99|384.09|379.99|384.15|380.05|384.08|379.98|15
1638064580000|2021-11-28 01:56:20|384.1|380|384.08|379.98|384.11|380.01|384.05|379.95|12
1638064590000|2021-11-28 01:56:30|384.09|379.99|384.15|380.05|384.18|380.08|384.09|379.99|7
1638064600000|2021-11-28 01:56:40|384.13|380.03|384.12|380.02|384.14|380.04|384.11|380.01|13
1638064610000|2021-11-28 01:56:50|384.13|380.03|384.11|380.01|384.15|380.05|384.11|380.01|9
1638064620000|2021-11-28 01:57:00|384.12|380.02|384.3|380.2|384.3|380.2|384.09|379.99|17
1638064630000|2021-11-28 01:57:10|384.29|380.19|384.57|380.47|384.57|380.47|384.29|380.19|19
1638064640000|2021-11-28 01:57:20|384.56|380.46|385.1|381|385.37|381.27|384.56|380.46|32
1638064650000|2021-11-28 01:57:30|385.13|381.03|385.22|381.12|385.22|381.12|384.7|380.6|33
1638064660000|2021-11-28 01:57:40|385.23|381.13|385.13|381.03|385.5|381.4|385.12|381.02|33
1638064670000|2021-11-28 01:57:50|385.12|381.02|384.98|380.88|385.14|381.04|384.95|380.85|28
1638064680000|2021-11-28 01:58:00|384.97|380.87|384.8|380.7|384.97|380.87|384.75|380.65|21
1638064690000|2021-11-28 01:58:10|384.79|380.69|384.82|380.72|384.84|380.74|384.71|380.61|11
1638064700000|2021-11-28 01:58:20|384.83|380.73|384.7|380.6|384.83|380.73|384.64|380.54|18
1638064710000|2021-11-28 01:58:30|384.69|380.59|384.72|380.62|384.78|380.68|384.66|380.56|16
1638064720000|2021-11-28 01:58:40|384.7|380.6|384.68|380.58|384.7|380.6|384.66|380.56|11
1638064730000|2021-11-28 01:58:50|384.67|380.57|384.73|380.63|384.75|380.65|384.67|380.57|19
1638064740000|2021-11-28 01:59:00|384.74|380.64|384.72|380.62|384.74|380.64|384.7|380.6|17
1638064750000|2021-11-28 01:59:10|384.71|380.61|385.09|380.99|385.09|380.99|384.71|380.61|22
1638064760000|2021-11-28 01:59:20|385.08|380.98|385.12|381.02|385.12|381.02|385.08|380.98|8
1638064770000|2021-11-28 01:59:30|385.13|381.03|385.31|381.21|385.33|381.23|385.13|381.03|11
1638064780000|2021-11-28 01:59:40|385.32|381.22|385.49|381.39|385.51|381.41|385.27|381.17|22
1638064790000|2021-11-28 01:59:50|385.5|381.4|385.49|381.39|385.54|381.44|385.39|381.29|26
1638064800000|2021-11-28 02:00:00|385.47|381.37|385.08|380.98|385.47|381.37|385.08|380.98|30
1638064810000|2021-11-28 02:00:10|385.13|381.03|385.2|381.1|385.29|381.19|385.1|381|27
1638064820000|2021-11-28 02:00:20|385.18|381.08|385.27|381.17|385.27|381.17|385.12|381.02|19
1638064830000|2021-11-28 02:00:30|385.25|381.15|385.18|381.08|385.25|381.15|385.11|381.01|23
1638064840000|2021-11-28 02:00:40|385.17|381.07|385.19|381.09|385.21|381.11|385.16|381.06|7
1638064850000|2021-11-28 02:00:50|385.21|381.11|385.2|381.1|385.22|381.12|385.19|381.09|11
1638064860000|2021-11-28 02:01:00|385.22|381.12|385.04|380.94|385.22|381.12|385.04|380.94|21
1638064870000|2021-11-28 02:01:10|385.07|380.97|384.92|380.82|385.07|380.97|384.86|380.76|21
1638064880000|2021-11-28 02:01:20|384.91|380.81|384.65|380.55|384.92|380.82|384.64|380.54|14
1638064890000|2021-11-28 02:01:30|384.64|380.54|384.5|380.4|384.64|380.54|384.5|380.4|14
1638064900000|2021-11-28 02:01:40|384.49|380.39|384.55|380.45|384.56|380.46|384.44|380.34|15
1638064910000|2021-11-28 02:01:50|384.52|380.42|384.55|380.45|384.58|380.48|384.52|380.42|14
1638064920000|2021-11-28 02:02:00|384.58|380.48|384.53|380.43|384.6|380.5|384.53|380.43|10
1638064930000|2021-11-28 02:02:10|384.52|380.42|384.35|380.25|384.52|380.42|384.35|380.25|13
1638064940000|2021-11-28 02:02:20|384.34|380.24|384.13|380.03|384.34|380.24|384.13|380.03|18
1638064950000|2021-11-28 02:02:30|384.14|380.04|384.18|380.08|384.23|380.13|384.14|380.04|21
1638064960000|2021-11-28 02:02:40|384.17|380.07|383.91|379.81|384.17|380.07|383.91|379.81|15
1638064970000|2021-11-28 02:02:50|383.87|379.77|383.58|379.48|383.88|379.78|383.53|379.43|29
1638064980000|2021-11-28 02:03:00|383.55|379.45|383.79|379.69|383.81|379.71|383.53|379.43|27
1638064990000|2021-11-28 02:03:10|383.83|379.73|384.04|379.94|384.07|379.97|383.83|379.73|27
1638065000000|2021-11-28 02:03:20|384.01|379.91|383.65|379.55|384.01|379.91|383.65|379.55|27
1638065010000|2021-11-28 02:03:30|383.66|379.56|383.77|379.67|383.79|379.69|383.66|379.56|21
1638065020000|2021-11-28 02:03:40|383.76|379.66|383.98|379.88|383.98|379.88|383.72|379.62|20
1638065030000|2021-11-28 02:03:50|383.94|379.84|384.15|380.05|384.15|380.05|383.94|379.84|21
1638065040000|2021-11-28 02:04:00|384.13|380.03|384.18|380.08|384.24|380.14|384.13|380.03|11
1638065050000|2021-11-28 02:04:10|384.17|380.07|384.22|380.12|384.22|380.12|384.17|380.07|11
1638065060000|2021-11-28 02:04:20|384.21|380.11|384.34|380.24|384.34|380.24|384.21|380.11|20
1638065070000|2021-11-28 02:04:30|384.33|380.23|384.71|380.61|384.76|380.66|384.32|380.22|31
1638065080000|2021-11-28 02:04:40|384.7|380.6|384.5|380.4|384.75|380.65|384.49|380.39|18
1638065090000|2021-11-28 02:04:50|384.53|380.43|384.53|380.43|384.54|380.44|384.53|380.43|5
1638065100000|2021-11-28 02:05:00|384.52|380.42|384.7|380.6|384.76|380.66|384.51|380.41|28
1638065110000|2021-11-28 02:05:10|384.63|380.53|384.61|380.51|384.7|380.6|384.55|380.45|24
1638065120000|2021-11-28 02:05:20|384.6|380.5|384.82|380.72|384.84|380.74|384.59|380.49|25
1638065130000|2021-11-28 02:05:30|384.81|380.71|385.04|380.94|385.14|381.04|384.81|380.71|32
1638065140000|2021-11-28 02:05:40|385.03|380.93|385.05|380.95|385.08|380.98|385.03|380.93|12
1638065150000|2021-11-28 02:05:50|385.07|380.97|385.1|381|385.11|381.01|385.05|380.95|16
1638065160000|2021-11-28 02:06:00|385.13|381.03|385.27|381.17|385.29|381.19|385.13|381.03|17
1638065170000|2021-11-28 02:06:10|385.28|381.18|385.18|381.08|385.28|381.18|385.16|381.06|10
1638065180000|2021-11-28 02:06:20|385.17|381.07|385.22|381.12|385.22|381.12|385.11|381.01|15
1638065190000|2021-11-28 02:06:30|385.21|381.11|385.24|381.14|385.29|381.19|385.21|381.11|16
1638065200000|2021-11-28 02:06:40|385.32|381.22|385.31|381.21|385.36|381.26|385.28|381.18|12
1638065210000|2021-11-28 02:06:50|385.3|381.2|385.33|381.23|385.35|381.25|385.28|381.18|15
1638065220000|2021-11-28 02:07:00|385.3|381.2|385.59|381.49|385.6|381.5|385.3|381.2|26
1638065230000|2021-11-28 02:07:10|385.61|381.51|386.1|382|386.1|382|385.6|381.5|24
1638065240000|2021-11-28 02:07:20|386.09|381.99|386.55|382.45|386.6|382.5|386.08|381.98|24
1638065250000|2021-11-28 02:07:30|386.58|382.48|386.89|382.79|386.89|382.79|386.57|382.47|17
1638065260000|2021-11-28 02:07:40|386.91|382.81|387.09|382.99|387.17|383.07|386.91|382.81|23
1638065270000|2021-11-28 02:07:50|387.1|383|387.22|383.12|387.24|383.14|387.1|383|19
1638065280000|2021-11-28 02:08:00|387.24|383.14|387.26|383.16|387.29|383.19|387.2|383.1|10
1638065290000|2021-11-28 02:08:10|387.25|383.15|387.13|383.03|387.27|383.17|387.13|383.03|20
1638065300000|2021-11-28 02:08:20|387.12|383.02|387.17|383.07|387.19|383.09|387.08|382.98|14
1638065310000|2021-11-28 02:08:30|387.16|383.06|387.22|383.12|387.23|383.13|387.16|383.06|8
1638065320000|2021-11-28 02:08:40|387.24|383.14|387.06|382.96|387.24|383.14|387.06|382.96|12
1638065330000|2021-11-28 02:08:50|387.05|382.95|387.02|382.92|387.1|383|387.02|382.92|19
1638065340000|2021-11-28 02:09:00|387.03|382.93|386.49|382.39|387.03|382.93|386.49|382.39|29
1638065350000|2021-11-28 02:09:10|386.47|382.37|386.54|382.44|386.55|382.45|386.38|382.28|19
1638065360000|2021-11-28 02:09:20|386.55|382.45|386.1|382|386.57|382.47|386.1|382|20
1638065370000|2021-11-28 02:09:30|386.09|381.99|385.97|381.87|386.09|381.99|385.75|381.65|24
1638065380000|2021-11-28 02:09:40|385.96|381.86|385.93|381.83|386.16|382.06|385.93|381.83|20
1638065390000|2021-11-28 02:09:50|385.94|381.84|386.02|381.92|386.06|381.96|385.94|381.84|12
1638065400000|2021-11-28 02:10:00|386.01|381.91|385.99|381.89|386.06|381.96|385.97|381.87|12
1638065410000|2021-11-28 02:10:10|385.98|381.88|386.22|382.12|386.23|382.13|385.98|381.88|18
1638065420000|2021-11-28 02:10:20|386.21|382.11|386.1|382|386.21|382.11|386.06|381.96|17
1638065430000|2021-11-28 02:10:30|386.09|381.99|386.12|382.02|386.12|382.02|386.09|381.99|6
1638065440000|2021-11-28 02:10:40|386.14|382.04|386.11|382.01|386.14|382.04|386.11|382.01|6
1638065450000|2021-11-28 02:10:50|386.12|382.02|386.13|382.03|386.15|382.05|386.12|382.02|9
1638065460000|2021-11-28 02:11:00|386.14|382.04|386.32|382.22|386.32|382.22|386.14|382.04|10
1638065470000|2021-11-28 02:11:10|386.31|382.21|386.43|382.33|386.43|382.33|386.25|382.15|11
1638065480000|2021-11-28 02:11:20|386.42|382.32|386.53|382.43|386.53|382.43|386.4|382.3|22
1638065490000|2021-11-28 02:11:30|386.55|382.45|386.72|382.62|386.74|382.64|386.55|382.45|21
1638065500000|2021-11-28 02:11:40|386.71|382.61|386.73|382.63|386.83|382.73|386.71|382.61|28
1638065510000|2021-11-28 02:11:50|386.71|382.61|386.73|382.63|386.74|382.64|386.69|382.59|16
1638065520000|2021-11-28 02:12:00|386.74|382.64|386.79|382.69|386.81|382.71|386.7|382.6|10
1638065530000|2021-11-28 02:12:10|386.84|382.74|386.8|382.7|386.84|382.74|386.79|382.69|10
1638065540000|2021-11-28 02:12:20|386.79|382.69|387.27|383.17|387.27|383.17|386.79|382.69|21
1638065550000|2021-11-28 02:12:30|387.28|383.18|387.33|383.23|387.37|383.27|387.28|383.18|21
1638065560000|2021-11-28 02:12:40|387.31|383.21|387.32|383.22|387.34|383.24|387.25|383.15|12
1638065570000|2021-11-28 02:12:50|387.3|383.2|387.08|382.98|387.3|383.2|387.08|382.98|20
1638065580000|2021-11-28 02:13:00|387.07|382.97|387.03|382.93|387.08|382.98|386.99|382.89|15
1638065590000|2021-11-28 02:13:10|387.02|382.92|387.01|382.91|387.03|382.93|386.98|382.88|8
1638065600000|2021-11-28 02:13:20|387.02|382.92|387.14|383.04|387.2|383.1|387.01|382.91|15
1638065610000|2021-11-28 02:13:30|387.16|383.06|387.28|383.18|387.3|383.2|387.14|383.04|22
1638065620000|2021-11-28 02:13:40|387.33|383.23|387.38|383.28|387.44|383.34|387.29|383.19|24
1638065630000|2021-11-28 02:13:50|387.39|383.29|387.29|383.19|387.39|383.29|387.29|383.19|12
1638065640000|2021-11-28 02:14:00|387.3|383.2|387.38|383.28|387.38|383.28|387.29|383.19|9
1638065650000|2021-11-28 02:14:10|387.41|383.31|387.5|383.4|387.53|383.43|387.4|383.3|18
1638065660000|2021-11-28 02:14:20|387.48|383.38|387.44|383.34|387.48|383.38|387.41|383.31|6
1638065670000|2021-11-28 02:14:30|387.46|383.36|387.38|383.28|387.52|383.42|387.38|383.28|12
1638065680000|2021-11-28 02:14:40|387.4|383.3|387.39|383.29|387.41|383.31|387.39|383.29|9
1638065690000|2021-11-28 02:14:50|387.44|383.34|387.38|383.28|387.47|383.37|387.38|383.28|12
1638065700000|2021-11-28 02:15:00|387.3|383.2|387.11|383.01|387.3|383.2|387.09|382.99|13
1638065710000|2021-11-28 02:15:10|387.1|383|387.17|383.07|387.24|383.14|387.1|383|14
1638065720000|2021-11-28 02:15:20|387.16|383.06|387.25|383.15|387.27|383.17|387.16|383.06|13
1638065730000|2021-11-28 02:15:30|387.26|383.16|387.57|383.47|387.6|383.5|387.26|383.16|34
1638065740000|2021-11-28 02:15:40|387.56|383.46|387.72|383.62|387.72|383.62|387.51|383.41|21
1638065750000|2021-11-28 02:15:50|387.74|383.64|387.8|383.7|387.81|383.71|387.74|383.64|14
1638065760000|2021-11-28 02:16:00|387.86|383.76|387.9|383.8|388.01|383.91|387.86|383.76|24
1638065770000|2021-11-28 02:16:10|387.86|383.76|387.81|383.71|387.86|383.76|387.75|383.65|22
1638065780000|2021-11-28 02:16:20|387.78|383.68|387.78|383.68|387.78|383.68|387.74|383.64|9
1638065790000|2021-11-28 02:16:30|387.77|383.67|387.78|383.68|387.8|383.7|387.77|383.67|6
1638065800000|2021-11-28 02:16:40|387.73|383.63|387.65|383.55|387.73|383.63|387.65|383.55|6
1638065810000|2021-11-28 02:16:50|387.66|383.56|387.48|383.38|387.66|383.56|387.48|383.38|14
1638065820000|2021-11-28 02:17:00|387.46|383.36|387.54|383.44|387.59|383.49|387.41|383.31|23
1638065830000|2021-11-28 02:17:10|387.55|383.45|387.51|383.41|387.6|383.5|387.51|383.41|11
1638065840000|2021-11-28 02:17:20|387.52|383.42|387.54|383.44|387.55|383.45|387.51|383.41|6
1638065850000|2021-11-28 02:17:30|387.55|383.45|387.55|383.45|387.57|383.47|387.53|383.43|9
1638065860000|2021-11-28 02:17:40|387.56|383.46|387.55|383.45|387.56|383.46|387.52|383.42|14
1638065870000|2021-11-28 02:17:50|387.58|383.48|387.52|383.42|387.59|383.49|387.51|383.41|21
1638065880000|2021-11-28 02:18:00|387.51|383.41|387.04|382.94|387.52|383.42|387.04|382.94|24
1638065890000|2021-11-28 02:18:10|387.05|382.95|387.02|382.92|387.06|382.96|386.99|382.89|15
1638065900000|2021-11-28 02:18:20|387.01|382.91|386.83|382.73|387.01|382.91|386.8|382.7|13
1638065910000|2021-11-28 02:18:30|386.8|382.7|386.71|382.61|386.81|382.71|386.68|382.58|25
1638065920000|2021-11-28 02:18:40|386.7|382.6|386.89|382.79|386.89|382.79|386.7|382.6|22
1638065930000|2021-11-28 02:18:50|386.91|382.81|386.89|382.79|386.91|382.81|386.83|382.73|24
1638065940000|2021-11-28 02:19:00|386.88|382.78|386.86|382.76|386.9|382.8|386.86|382.76|8
1638065950000|2021-11-28 02:19:10|386.87|382.77|386.93|382.83|386.93|382.83|386.85|382.75|10
1638065960000|2021-11-28 02:19:20|387.02|382.92|387.02|382.92|387.02|382.92|387.01|382.91|3
1638065970000|2021-11-28 02:19:30|387.01|382.91|386.91|382.81|387.01|382.91|386.91|382.81|10
1638065980000|2021-11-28 02:19:40|386.88|382.78|386.91|382.81|386.91|382.81|386.84|382.74|13
1638065990000|2021-11-28 02:19:50|386.89|382.79|387.05|382.95|387.06|382.96|386.87|382.77|16
1638066000000|2021-11-28 02:20:00|387.06|382.96|387.17|383.07|387.17|383.07|387.01|382.91|7
1638066010000|2021-11-28 02:20:10|387.16|383.06|387.48|383.38|387.5|383.4|387.08|382.98|26
1638066020000|2021-11-28 02:20:20|387.49|383.39|387.2|383.1|387.49|383.39|387.17|383.07|17
1638066030000|2021-11-28 02:20:30|387.15|383.05|387.02|382.92|387.18|383.08|387.02|382.92|26
1638066040000|2021-11-28 02:20:40|386.98|382.88|387.06|382.96|387.06|382.96|386.9|382.8|29
1638066050000|2021-11-28 02:20:50|387.04|382.94|386.98|382.88|387.11|383.01|386.98|382.88|17
1638066060000|2021-11-28 02:21:00|386.96|382.86|386.91|382.81|386.96|382.86|386.86|382.76|18
1638066070000|2021-11-28 02:21:10|386.9|382.8|386.67|382.57|386.9|382.8|386.67|382.57|12
1638066080000|2021-11-28 02:21:20|386.66|382.56|386.42|382.32|386.66|382.56|386.42|382.32|18
1638066090000|2021-11-28 02:21:30|386.43|382.33|386.36|382.26|386.43|382.33|386.36|382.26|12
1638066100000|2021-11-28 02:21:40|386.37|382.27|386.19|382.09|386.37|382.27|386.19|382.09|15
1638066110000|2021-11-28 02:21:50|386.18|382.08|386.04|381.94|386.18|382.08|386.04|381.94|8
1638066120000|2021-11-28 02:22:00|386.05|381.95|386.08|381.98|386.22|382.12|386.05|381.95|20
1638066130000|2021-11-28 02:22:10|386.07|381.97|385.98|381.88|386.07|381.97|385.97|381.87|9
1638066140000|2021-11-28 02:22:20|385.99|381.89|385.99|381.89|385.99|381.89|385.98|381.88|3
1638066150000|2021-11-28 02:22:30|385.98|381.88|385.65|381.55|385.98|381.88|385.65|381.55|18
1638066160000|2021-11-28 02:22:40|385.63|381.53|385.4|381.3|385.63|381.53|385.4|381.3|13
1638066170000|2021-11-28 02:22:50|385.39|381.29|385.55|381.45|385.62|381.52|385.39|381.29|15
1638066180000|2021-11-28 02:23:00|385.54|381.44|385.47|381.37|385.57|381.47|385.47|381.37|9
1638066190000|2021-11-28 02:23:10|385.46|381.36|385.36|381.26|385.46|381.36|385.3|381.2|21
1638066200000|2021-11-28 02:23:20|385.37|381.27|385.34|381.24|385.41|381.31|385.34|381.24|18
1638066210000|2021-11-28 02:23:30|385.32|381.22|385.3|381.2|385.32|381.22|385.29|381.19|7
1638066220000|2021-11-28 02:23:40|385.28|381.18|385.4|381.3|385.4|381.3|385.24|381.14|14
1638066230000|2021-11-28 02:23:50|385.39|381.29|385.39|381.29|385.46|381.36|385.39|381.29|5
1638066240000|2021-11-28 02:24:00|385.33|381.23|385.28|381.18|385.35|381.25|385.28|381.18|11
1638066250000|2021-11-28 02:24:10|385.29|381.19|385.3|381.2|385.37|381.27|385.29|381.19|11
1638066260000|2021-11-28 02:24:20|385.31|381.21|385.11|381.01|385.31|381.21|385.11|381.01|12
1638066270000|2021-11-28 02:24:30|385.1|381|385.07|380.97|385.16|381.06|385.05|380.95|10
1638066280000|2021-11-28 02:24:40|385.05|380.95|384.67|380.57|385.07|380.97|384.62|380.52|30
1638066290000|2021-11-28 02:24:50|384.68|380.58|384.77|380.67|384.8|380.7|384.66|380.56|15
1638066300000|2021-11-28 02:25:00|384.75|380.65|384.44|380.34|384.75|380.65|384.44|380.34|24
1638066310000|2021-11-28 02:25:10|384.45|380.35|384.62|380.52|384.64|380.54|384.45|380.35|14
1638066320000|2021-11-28 02:25:20|384.64|380.54|384.8|380.7|384.8|380.7|384.64|380.54|18
1638066330000|2021-11-28 02:25:30|384.79|380.69|384.9|380.8|384.92|380.82|384.79|380.69|14
1638066340000|2021-11-28 02:25:40|384.91|380.81|384.96|380.86|384.96|380.86|384.89|380.79|10
1638066350000|2021-11-28 02:25:50|384.95|380.85|384.95|380.85|385.04|380.94|384.89|380.79|25
1638066360000|2021-11-28 02:26:00|384.96|380.86|385.18|381.08|385.19|381.09|384.92|380.82|24
1638066370000|2021-11-28 02:26:10|385.27|381.17|385.35|381.25|385.43|381.33|385.26|381.16|13
1638066380000|2021-11-28 02:26:20|385.33|381.23|385.38|381.28|385.4|381.3|385.31|381.21|10
1638066390000|2021-11-28 02:26:30|385.41|381.31|385.23|381.13|385.47|381.37|385.23|381.13|22
1638066400000|2021-11-28 02:26:40|385.24|381.14|384.97|380.87|385.24|381.14|384.97|380.87|25
1638066410000|2021-11-28 02:26:50|384.91|380.81|384.78|380.68|384.95|380.85|384.75|380.65|27
1638066420000|2021-11-28 02:27:00|384.76|380.66|384.45|380.35|384.76|380.66|384.43|380.33|21
1638066430000|2021-11-28 02:27:10|384.43|380.33|384.12|380.02|384.46|380.36|384.12|380.02|22
1638066440000|2021-11-28 02:27:20|384.11|380.01|384.08|379.98|384.17|380.07|384.06|379.96|16
1638066450000|2021-11-28 02:27:30|384.07|379.97|384.16|380.06|384.18|380.08|384.07|379.97|14
1638066460000|2021-11-28 02:27:40|384.18|380.08|384.31|380.21|384.36|380.26|384.18|380.08|10
1638066470000|2021-11-28 02:27:50|384.36|380.26|384.43|380.33|384.49|380.39|384.36|380.26|15
1638066480000|2021-11-28 02:28:00|384.42|380.32|384.55|380.45|384.55|380.45|384.42|380.32|13
1638066490000|2021-11-28 02:28:10|384.54|380.44|384.6|380.5|384.6|380.5|384.53|380.43|20
1638066500000|2021-11-28 02:28:20|384.59|380.49|384.84|380.74|384.89|380.79|384.59|380.49|13
1638066510000|2021-11-28 02:28:30|384.82|380.72|384.68|380.58|384.82|380.72|384.63|380.53|17
1638066520000|2021-11-28 02:28:40|384.7|380.6|384.9|380.8|384.9|380.8|384.68|380.58|22
1638066530000|2021-11-28 02:28:50|384.89|380.79|385.37|381.27|385.37|381.27|384.88|380.78|24
1638066540000|2021-11-28 02:29:00|385.36|381.26|385.38|381.28|385.38|381.28|385.25|381.15|28
1638066550000|2021-11-28 02:29:10|385.37|381.27|385.08|380.98|385.37|381.27|385.07|380.97|22
1638066560000|2021-11-28 02:29:20|385.03|380.93|384.69|380.59|385.06|380.96|384.69|380.59|22
1638066570000|2021-11-28 02:29:30|384.68|380.58|384.63|380.53|384.7|380.6|384.61|380.51|23
1638066580000|2021-11-28 02:29:40|384.62|380.52|384.4|380.3|384.65|380.55|384.38|380.28|25
1638066590000|2021-11-28 02:29:50|384.38|380.28|384.35|380.25|384.43|380.33|384.35|380.25|15
1638066600000|2021-11-28 02:30:00|384.34|380.24|384.26|380.16|384.35|380.25|384.26|380.16|16
1638066610000|2021-11-28 02:30:10|384.25|380.15|384.26|380.16|384.29|380.19|384.19|380.09|18
1638066620000|2021-11-28 02:30:20|384.28|380.18|384.23|380.13|384.28|380.18|384.23|380.13|8
1638066630000|2021-11-28 02:30:30|384.21|380.11|384.02|379.92|384.21|380.11|383.94|379.84|26
1638066640000|2021-11-28 02:30:40|384.06|379.96|384.05|379.95|384.09|379.99|384.02|379.92|22
1638066650000|2021-11-28 02:30:50|384.07|379.97|383.93|379.83|384.07|379.97|383.93|379.83|13
1638066660000|2021-11-28 02:31:00|383.9|379.8|383.55|379.45|383.9|379.8|383.55|379.45|19
1638066670000|2021-11-28 02:31:10|383.56|379.46|382.94|378.84|383.57|379.47|382.94|378.84|28
1638066680000|2021-11-28 02:31:20|382.93|378.83|381.25|377.15|382.93|378.83|381.25|377.15|34
1638066690000|2021-11-28 02:31:30|381.15|377.05|382.34|378.24|382.62|378.52|380.7|376.6|35
1638066700000|2021-11-28 02:31:40|382.29|378.19|382.57|378.47|382.58|378.48|382.18|378.08|32
1638066710000|2021-11-28 02:31:50|382.45|378.35|381.56|377.46|382.56|378.46|381.5|377.4|34
1638066720000|2021-11-28 02:32:00|381.47|377.37|381.35|377.25|381.52|377.42|381.34|377.24|25
1638066730000|2021-11-28 02:32:10|381.38|377.28|381.81|377.71|381.84|377.74|381.36|377.26|27
1638066740000|2021-11-28 02:32:20|381.79|377.69|381.64|377.54|381.85|377.75|381.54|377.44|29
1638066750000|2021-11-28 02:32:30|381.65|377.55|381.62|377.52|381.68|377.58|381.62|377.52|18
1638066760000|2021-11-28 02:32:40|381.63|377.53|382.23|378.13|382.24|378.14|381.63|377.53|36
1638066770000|2021-11-28 02:32:50|382.31|378.21|382.17|378.07|382.41|378.31|382.17|378.07|30
1638066780000|2021-11-28 02:33:00|382.16|378.06|382.05|377.95|382.24|378.14|382.05|377.95|20
1638066790000|2021-11-28 02:33:10|382.07|377.97|382.33|378.23|382.33|378.23|382.07|377.97|21
1638066800000|2021-11-28 02:33:20|382.32|378.22|382.2|378.1|382.36|378.26|382.17|378.07|13
1638066810000|2021-11-28 02:33:30|382.21|378.11|382.15|378.05|382.21|378.11|382.14|378.04|9
1638066820000|2021-11-28 02:33:40|382.16|378.06|382.33|378.23|382.33|378.23|382.09|377.99|23
1638066830000|2021-11-28 02:33:50|382.37|378.27|382.39|378.29|382.39|378.29|382.36|378.26|5
1638066840000|2021-11-28 02:34:00|382.38|378.28|382.23|378.13|382.39|378.29|382.22|378.12|14
1638066850000|2021-11-28 02:34:10|382.24|378.14|382.34|378.24|382.36|378.26|382.21|378.11|16
1638066860000|2021-11-28 02:34:20|382.35|378.25|382.3|378.2|382.35|378.25|382.28|378.18|15
1638066870000|2021-11-28 02:34:30|382.29|378.19|382.33|378.23|382.37|378.27|382.27|378.17|11
1638066880000|2021-11-28 02:34:40|382.34|378.24|382.27|378.17|382.38|378.28|382.27|378.17|17
1638066890000|2021-11-28 02:34:50|382.28|378.18|381.94|377.84|382.29|378.19|381.94|377.84|25
1638066900000|2021-11-28 02:35:00|381.93|377.83|381.13|377.03|381.93|377.83|381.13|377.03|29
1638066910000|2021-11-28 02:35:10|381.11|377.01|380.09|375.99|381.11|377.01|380.09|375.99|34
1638066920000|2021-11-28 02:35:20|380.08|375.98|381.62|377.52|382.04|377.94|380.08|375.98|36
1638066930000|2021-11-28 02:35:30|381.66|377.56|381.38|377.28|381.79|377.69|381.31|377.21|34
1638066940000|2021-11-28 02:35:40|381.5|377.4|381.46|377.36|381.79|377.69|381.46|377.36|26
1638066950000|2021-11-28 02:35:50|381.4|377.3|381.01|376.91|381.44|377.34|381.01|376.91|26
1638066960000|2021-11-28 02:36:00|380.99|376.89|380.95|376.85|381.01|376.91|380.94|376.84|18
1638066970000|2021-11-28 02:36:10|380.91|376.81|381.24|377.14|381.44|377.34|380.89|376.79|29
1638066980000|2021-11-28 02:36:20|381.16|377.06|381.2|377.1|381.2|377.1|381|376.9|24
1638066990000|2021-11-28 02:36:30|381.19|377.09|380.93|376.83|381.19|377.09|380.92|376.82|20
1638067000000|2021-11-28 02:36:40|380.95|376.85|381.17|377.07|381.17|377.07|380.95|376.85|14
1638067010000|2021-11-28 02:36:50|381.16|377.06|381.04|376.94|381.17|377.07|381.04|376.94|19
1638067020000|2021-11-28 02:37:00|381.03|376.93|381.35|377.25|381.41|377.31|380.96|376.86|26
1638067030000|2021-11-28 02:37:10|381.33|377.23|380.91|376.81|381.33|377.23|380.86|376.76|30
1638067040000|2021-11-28 02:37:20|380.93|376.83|380.69|376.59|380.97|376.87|380.69|376.59|21
1638067050000|2021-11-28 02:37:30|380.67|376.57|381.02|376.92|381.07|376.97|380.43|376.33|35
1638067060000|2021-11-28 02:37:40|381.2|377.1|380.55|376.45|381.23|377.13|380.54|376.44|28
1638067070000|2021-11-28 02:37:50|380.44|376.34|380.11|376.01|380.44|376.34|380.04|375.94|35
1638067080000|2021-11-28 02:38:00|380.05|375.95|379.45|375.35|380.05|375.95|379|374.9|37
1638067090000|2021-11-28 02:38:10|379.53|375.43|380.06|375.96|380.07|375.97|379.53|375.43|24
1638067100000|2021-11-28 02:38:20|380.07|375.97|379.75|375.65|380.24|376.14|379.74|375.64|23
1638067110000|2021-11-28 02:38:30|379.76|375.66|379.19|375.09|379.76|375.66|379.13|375.03|29
1638067120000|2021-11-28 02:38:40|379.26|375.16|378.62|374.52|379.26|375.16|378.61|374.51|28
1638067130000|2021-11-28 02:38:50|378.63|374.53|377.61|373.51|378.72|374.62|377.6|373.5|36
1638067140000|2021-11-28 02:39:00|377.62|373.52|379.14|375.04|379.17|375.07|377.56|373.46|33
1638067150000|2021-11-28 02:39:10|379.15|375.05|380.03|375.93|380.03|375.93|379.13|375.03|33
1638067160000|2021-11-28 02:39:20|380.13|376.03|381.02|376.92|381.12|377.02|380.13|376.03|28
1638067170000|2021-11-28 02:39:30|381.01|376.91|379.8|375.7|381.1|377|379.75|375.65|31
1638067180000|2021-11-28 02:39:40|380.01|375.91|380.41|376.31|380.71|376.61|380.01|375.91|34
1638067190000|2021-11-28 02:39:50|380.45|376.35|379.96|375.86|380.6|376.5|379.96|375.86|33
1638067200000|2021-11-28 02:40:00|379.89|375.79|380|375.9|380|375.9|379.37|375.27|30
1638067210000|2021-11-28 02:40:10|380.03|375.93|379.92|375.82|380.23|376.13|379.68|375.58|29
1638067220000|2021-11-28 02:40:20|379.93|375.83|379.87|375.77|380.13|376.03|379.79|375.69|30
1638067230000|2021-11-28 02:40:30|379.86|375.76|379.89|375.79|380.13|376.03|379.86|375.76|29
1638067240000|2021-11-28 02:40:40|379.88|375.78|379.69|375.59|379.91|375.81|379.57|375.47|28
1638067250000|2021-11-28 02:40:50|379.67|375.57|379.96|375.86|379.98|375.88|379.67|375.57|30
1638067260000|2021-11-28 02:41:00|379.94|375.84|379.1|375|379.94|375.84|379.1|375|32
1638067270000|2021-11-28 02:41:10|379.08|374.98|378.98|374.88|379.15|375.05|378.91|374.81|30
1638067280000|2021-11-28 02:41:20|378.99|374.89|378.66|374.56|379.01|374.91|378.65|374.55|27
1638067290000|2021-11-28 02:41:30|378.63|374.53|378.85|374.75|378.85|374.75|378.37|374.27|36
1638067300000|2021-11-28 02:41:40|378.84|374.74|378.61|374.51|378.86|374.76|378.56|374.46|29
1638067310000|2021-11-28 02:41:50|378.67|374.57|378.18|374.08|378.67|374.57|378.15|374.05|29
1638067320000|2021-11-28 02:42:00|378.19|374.09|378.73|374.63|378.75|374.65|378.04|373.94|35
1638067330000|2021-11-28 02:42:10|378.83|374.73|378.27|374.17|378.83|374.73|378.19|374.09|30
1638067340000|2021-11-28 02:42:20|378.2|374.1|378.07|373.97|378.29|374.19|378.06|373.96|24
1638067350000|2021-11-28 02:42:30|378.06|373.96|378.29|374.19|378.44|374.34|378.06|373.96|32
1638067360000|2021-11-28 02:42:40|378.26|374.16|378.31|374.21|378.4|374.3|378.26|374.16|28
1638067370000|2021-11-28 02:42:50|378.3|374.2|378.63|374.53|378.69|374.59|378.24|374.14|29
1638067380000|2021-11-28 02:43:00|378.65|374.55|378.11|374.01|378.67|374.57|378.09|373.99|31
1638067390000|2021-11-28 02:43:10|378.04|373.94|377.93|373.83|378.04|373.94|377.74|373.64|29
1638067400000|2021-11-28 02:43:20|377.91|373.81|376.62|372.52|377.91|373.81|376.62|372.52|31
1638067410000|2021-11-28 02:43:30|376.51|372.41|376.52|372.42|376.54|372.44|375.26|371.16|38
1638067420000|2021-11-28 02:43:40|376.63|372.53|376.91|372.81|377.8|373.7|376.58|372.48|38
1638067430000|2021-11-28 02:43:50|377.13|373.03|378|373.9|378.05|373.95|377.13|373.03|36
1638067440000|2021-11-28 02:44:00|378.12|374.02|378.11|374.01|378.57|374.47|377.92|373.82|28
1638067450000|2021-11-28 02:44:10|378.14|374.04|378.61|374.51|378.61|374.51|378.14|374.04|34
1638067460000|2021-11-28 02:44:20|378.6|374.5|378.17|374.07|378.63|374.53|378.06|373.96|32
1638067470000|2021-11-28 02:44:30|378.11|374.01|378.35|374.25|378.59|374.49|378.01|373.91|35
1638067480000|2021-11-28 02:44:40|378.44|374.34|378.35|374.25|378.74|374.64|378.3|374.2|29
1638067490000|2021-11-28 02:44:50|378.34|374.24|377.89|373.79|378.34|374.24|377.64|373.54|37
1638067500000|2021-11-28 02:45:00|377.91|373.81|378.38|374.28|378.58|374.48|377.91|373.81|37
1638067510000|2021-11-28 02:45:10|378.3|374.2|378.27|374.17|378.32|374.22|378|373.9|31
1638067520000|2021-11-28 02:45:20|378.28|374.18|378.58|374.48|378.81|374.71|378.28|374.18|30
1638067530000|2021-11-28 02:45:30|378.57|374.47|378.76|374.66|378.78|374.68|378.45|374.35|26
1638067540000|2021-11-28 02:45:40|378.77|374.67|378.91|374.81|378.98|374.88|378.77|374.67|28
1638067550000|2021-11-28 02:45:50|378.94|374.84|379.32|375.22|379.39|375.29|378.94|374.84|33
1638067560000|2021-11-28 02:46:00|379.33|375.23|379.54|375.44|379.54|375.44|379.11|375.01|23
1638067570000|2021-11-28 02:46:10|379.55|375.45|379.52|375.42|379.78|375.68|379.41|375.31|32
1638067580000|2021-11-28 02:46:20|379.47|375.37|379.55|375.45|379.66|375.56|379.36|375.26|30
1638067590000|2021-11-28 02:46:30|379.56|375.46|379.57|375.47|379.64|375.54|379.53|375.43|25
1638067600000|2021-11-28 02:46:40|379.55|375.45|379.59|375.49|379.59|375.49|379.32|375.22|24
1638067610000|2021-11-28 02:46:50|379.6|375.5|379.44|375.34|379.84|375.74|379.41|375.31|32
1638067620000|2021-11-28 02:47:00|379.47|375.37|379.96|375.86|380.02|375.92|379.47|375.37|22
1638067630000|2021-11-28 02:47:10|379.95|375.85|379.95|375.85|380.15|376.05|379.94|375.84|23
1638067640000|2021-11-28 02:47:20|379.97|375.87|380.02|375.92|380.02|375.92|379.79|375.69|20
1638067650000|2021-11-28 02:47:30|379.99|375.89|380.04|375.94|380.1|376|379.93|375.83|25
1638067660000|2021-11-28 02:47:40|380.05|375.95|380.26|376.16|380.28|376.18|380.04|375.94|26
1638067670000|2021-11-28 02:47:50|380.29|376.19|380.94|376.84|380.94|376.84|380.22|376.12|32
1638067680000|2021-11-28 02:48:00|380.92|376.82|380.46|376.36|380.92|376.82|380.46|376.36|34
1638067690000|2021-11-28 02:48:10|380.47|376.37|380.42|376.32|380.54|376.44|380.42|376.32|24
1638067700000|2021-11-28 02:48:20|380.41|376.31|380.6|376.5|380.61|376.51|380.34|376.24|22
1638067710000|2021-11-28 02:48:30|380.72|376.62|380.87|376.77|380.89|376.79|380.72|376.62|22
1638067720000|2021-11-28 02:48:40|380.86|376.76|380.92|376.82|380.95|376.85|380.78|376.68|28
1638067730000|2021-11-28 02:48:50|380.91|376.81|380.79|376.69|380.91|376.81|380.52|376.42|28
1638067740000|2021-11-28 02:49:00|380.8|376.7|380.97|376.87|380.97|376.87|380.77|376.67|27
1638067750000|2021-11-28 02:49:10|380.98|376.88|380.77|376.67|380.98|376.88|380.76|376.66|19
1638067760000|2021-11-28 02:49:20|380.78|376.68|380.88|376.78|380.92|376.82|380.68|376.58|20
1638067770000|2021-11-28 02:49:30|380.86|376.76|381.02|376.92|381.03|376.93|380.8|376.7|17
1638067780000|2021-11-28 02:49:40|381.03|376.93|381.08|376.98|381.08|376.98|380.83|376.73|23
1638067790000|2021-11-28 02:49:50|381.06|376.96|381.42|377.32|381.47|377.37|380.94|376.84|26
1638067800000|2021-11-28 02:50:00|381.45|377.35|381.32|377.22|381.48|377.38|381.23|377.13|28
1638067810000|2021-11-28 02:50:10|381.33|377.23|381.28|377.18|381.34|377.24|381.19|377.09|28
1638067820000|2021-11-28 02:50:20|381.26|377.16|381.1|377|381.27|377.17|380.96|376.86|33
1638067830000|2021-11-28 02:50:30|381.14|377.04|381.54|377.44|381.57|377.47|381.08|376.98|32
1638067840000|2021-11-28 02:50:40|381.57|377.47|381.37|377.27|381.57|377.47|381.31|377.21|27
1638067850000|2021-11-28 02:50:50|381.43|377.33|381.89|377.79|381.89|377.79|381.43|377.33|31
1638067860000|2021-11-28 02:51:00|381.83|377.73|381.79|377.69|381.97|377.87|381.76|377.66|23
1638067870000|2021-11-28 02:51:10|381.72|377.62|381.97|377.87|381.97|377.87|381.7|377.6|16
1638067880000|2021-11-28 02:51:20|381.93|377.83|382.1|378|382.13|378.03|381.9|377.8|19
1638067890000|2021-11-28 02:51:30|382.09|377.99|381.98|377.88|382.1|378|381.88|377.78|27
1638067900000|2021-11-28 02:51:40|381.99|377.89|382.17|378.07|382.2|378.1|381.98|377.88|25
1638067910000|2021-11-28 02:51:50|382.15|378.05|382.3|378.2|382.3|378.2|382.13|378.03|22
1638067920000|2021-11-28 02:52:00|382.27|378.17|381.86|377.76|382.27|378.17|381.83|377.73|24
1638067930000|2021-11-28 02:52:10|381.87|377.77|382.28|378.18|382.29|378.19|381.85|377.75|26
1638067940000|2021-11-28 02:52:20|382.24|378.14|382.29|378.19|382.37|378.27|382.22|378.12|28
1638067950000|2021-11-28 02:52:30|382.28|378.18|382.09|377.99|382.3|378.2|382.09|377.99|22
1638067960000|2021-11-28 02:52:40|382.08|377.98|382.09|377.99|382.21|378.11|381.97|377.87|23
1638067970000|2021-11-28 02:52:50|382.07|377.97|382.07|377.97|382.08|377.98|382.02|377.92|8
1638067980000|2021-11-28 02:53:00|382.06|377.96|382.13|378.03|382.13|378.03|382.05|377.95|12
1638067990000|2021-11-28 02:53:10|382.1|378|382.22|378.12|382.25|378.15|382.09|377.99|22
1638068000000|2021-11-28 02:53:20|382.18|378.08|382.11|378.01|382.18|378.08|381.99|377.89|22
1638068010000|2021-11-28 02:53:30|382.16|378.06|382.14|378.04|382.24|378.14|382.14|378.04|24
1638068020000|2021-11-28 02:53:40|382.15|378.05|381.78|377.68|382.22|378.12|381.78|377.68|27
1638068030000|2021-11-28 02:53:50|381.77|377.67|381.87|377.77|381.87|377.77|381.6|377.5|24
1638068040000|2021-11-28 02:54:00|381.86|377.76|381.69|377.59|381.88|377.78|381.69|377.59|20
1638068050000|2021-11-28 02:54:10|381.7|377.6|381.64|377.54|381.73|377.63|381.62|377.52|13
1638068060000|2021-11-28 02:54:20|381.63|377.53|381.46|377.36|381.63|377.53|381.3|377.2|25
1638068070000|2021-11-28 02:54:30|381.41|377.31|381.29|377.19|381.42|377.32|381.14|377.04|25
1638068080000|2021-11-28 02:54:40|381.28|377.18|381.26|377.16|381.34|377.24|381.21|377.11|24
1638068090000|2021-11-28 02:54:50|381.24|377.14|381.23|377.13|381.33|377.23|381.23|377.13|21
1638068100000|2021-11-28 02:55:00|381.24|377.14|381.53|377.43|381.53|377.43|381.24|377.14|15
1638068110000|2021-11-28 02:55:10|381.55|377.45|382.01|377.91|382.02|377.92|381.55|377.45|16
1638068120000|2021-11-28 02:55:20|382|377.9|382.15|378.05|382.17|378.07|382|377.9|16
1638068130000|2021-11-28 02:55:30|382.17|378.07|382.08|377.98|382.17|378.07|382.06|377.96|15
1638068140000|2021-11-28 02:55:40|382.07|377.97|381.92|377.82|382.1|378|381.92|377.82|16
1638068150000|2021-11-28 02:55:50|381.95|377.85|382.01|377.91|382.03|377.93|381.93|377.83|15
1638068160000|2021-11-28 02:56:00|382.02|377.92|382|377.9|382.03|377.93|381.93|377.83|16
1638068170000|2021-11-28 02:56:10|381.99|377.89|381.93|377.83|382.04|377.94|381.93|377.83|12
1638068180000|2021-11-28 02:56:20|381.95|377.85|381.73|377.63|381.99|377.89|381.73|377.63|19
1638068190000|2021-11-28 02:56:30|381.72|377.62|381.54|377.44|381.72|377.62|381.51|377.41|13
1638068200000|2021-11-28 02:56:40|381.52|377.42|381.3|377.2|381.56|377.46|381.3|377.2|18
1638068210000|2021-11-28 02:56:50|381.34|377.24|381.24|377.14|381.34|377.24|381.24|377.14|23
1638068220000|2021-11-28 02:57:00|381.23|377.13|381.24|377.14|381.38|377.28|381.2|377.1|27
1638068230000|2021-11-28 02:57:10|381.27|377.17|380.89|376.79|381.27|377.17|380.89|376.79|26
1638068240000|2021-11-28 02:57:20|380.9|376.8|380.67|376.57|380.9|376.8|380.64|376.54|28
1638068250000|2021-11-28 02:57:30|380.69|376.59|380.56|376.46|380.72|376.62|380.54|376.44|27
1638068260000|2021-11-28 02:57:40|380.55|376.45|381.64|377.54|381.64|377.54|380.53|376.43|31
1638068270000|2021-11-28 02:57:50|381.69|377.59|382.08|377.98|382.11|378.01|381.68|377.58|29
1638068280000|2021-11-28 02:58:00|382.07|377.97|382.11|378.01|382.2|378.1|382.03|377.93|25
1638068290000|2021-11-28 02:58:10|382.14|378.04|382.25|378.15|382.26|378.16|382.13|378.03|27
1638068300000|2021-11-28 02:58:20|382.22|378.12|382.44|378.34|382.44|378.34|382.21|378.11|15
1638068310000|2021-11-28 02:58:30|382.45|378.35|382.7|378.6|382.76|378.66|382.43|378.33|24
1638068320000|2021-11-28 02:58:40|382.72|378.62|383.08|378.98|383.16|379.06|382.7|378.6|24
1638068330000|2021-11-28 02:58:50|383.06|378.96|382.89|378.79|383.11|379.01|382.88|378.78|19
1638068340000|2021-11-28 02:59:00|382.91|378.81|382.97|378.87|382.99|378.89|382.91|378.81|23
1638068350000|2021-11-28 02:59:10|382.98|378.88|383.45|379.35|383.45|379.35|382.94|378.84|27
1638068360000|2021-11-28 02:59:20|383.44|379.34|383.44|379.34|383.55|379.45|383.43|379.33|22
1638068370000|2021-11-28 02:59:30|383.45|379.35|383.15|379.05|383.45|379.35|383.15|379.05|16
1638068380000|2021-11-28 02:59:40|383.13|379.03|382.91|378.81|383.14|379.04|382.89|378.79|20
1638068390000|2021-11-28 02:59:50|382.9|378.8|383.2|379.1|383.21|379.11|382.9|378.8|23
1638068400000|2021-11-28 03:00:00|383.19|379.09|383.4|379.3|383.46|379.36|383.19|379.09|14
1638068410000|2021-11-28 03:00:10|383.41|379.31|383.4|379.3|383.41|379.31|383.26|379.16|24
1638068420000|2021-11-28 03:00:20|383.39|379.29|383.31|379.21|383.41|379.31|383.31|379.21|18
1638068430000|2021-11-28 03:00:30|383.32|379.22|383.52|379.42|383.52|379.42|383.32|379.22|15
1638068440000|2021-11-28 03:00:40|383.55|379.45|383.43|379.33|383.56|379.46|383.43|379.33|16
1638068450000|2021-11-28 03:00:50|383.45|379.35|383.46|379.36|383.51|379.41|383.45|379.35|15
1638068460000|2021-11-28 03:01:00|383.48|379.38|383.6|379.5|383.62|379.52|383.48|379.38|13
1638068470000|2021-11-28 03:01:10|383.61|379.51|383.33|379.23|383.61|379.51|383.33|379.23|24
1638068480000|2021-11-28 03:01:20|383.32|379.22|383.13|379.03|383.32|379.22|383.13|379.03|15
1638068490000|2021-11-28 03:01:30|383.12|379.02|382.8|378.7|383.12|379.02|382.79|378.69|29
1638068500000|2021-11-28 03:01:40|382.79|378.69|382.92|378.82|382.94|378.84|382.72|378.62|30
1638068510000|2021-11-28 03:01:50|382.94|378.84|382.86|378.76|382.94|378.84|382.86|378.76|15
1638068520000|2021-11-28 03:02:00|382.85|378.75|382.76|378.66|382.86|378.76|382.72|378.62|13
1638068530000|2021-11-28 03:02:10|382.77|378.67|382.68|378.58|382.77|378.67|382.67|378.57|9
1638068540000|2021-11-28 03:02:20|382.67|378.57|382.83|378.73|382.83|378.73|382.66|378.56|14
1638068550000|2021-11-28 03:02:30|382.82|378.72|382.68|378.58|382.82|378.72|382.68|378.58|14
1638068560000|2021-11-28 03:02:40|382.69|378.59|382.66|378.56|382.7|378.6|382.65|378.55|10
1638068570000|2021-11-28 03:02:50|382.65|378.55|382.64|378.54|382.67|378.57|382.63|378.53|16
1638068580000|2021-11-28 03:03:00|382.63|378.53|382.55|378.45|382.64|378.54|382.53|378.43|13
1638068590000|2021-11-28 03:03:10|382.53|378.43|382.65|378.55|382.7|378.6|382.52|378.42|17
1638068600000|2021-11-28 03:03:20|382.64|378.54|382.29|378.19|382.64|378.54|382.29|378.19|28
1638068610000|2021-11-28 03:03:30|382.32|378.22|382.56|378.46|382.56|378.46|382.28|378.18|17
1638068620000|2021-11-28 03:03:40|382.55|378.45|382.96|378.86|382.96|378.86|382.55|378.45|26
1638068630000|2021-11-28 03:03:50|382.97|378.87|383.26|379.16|383.28|379.18|382.97|378.87|24
1638068640000|2021-11-28 03:04:00|383.25|379.15|383.17|379.07|383.28|379.18|383.17|379.07|20
1638068650000|2021-11-28 03:04:10|383.18|379.08|383.29|379.19|383.41|379.31|383.18|379.08|19
1638068660000|2021-11-28 03:04:20|383.27|379.17|382.95|378.85|383.27|379.17|382.95|378.85|13
1638068670000|2021-11-28 03:04:30|382.96|378.86|383.01|378.91|383.01|378.91|382.85|378.75|11
1638068680000|2021-11-28 03:04:40|382.97|378.87|382.84|378.74|382.98|378.88|382.84|378.74|13
1638068690000|2021-11-28 03:04:50|382.86|378.76|382.62|378.52|382.86|378.76|382.61|378.51|17
1638068700000|2021-11-28 03:05:00|382.63|378.53|382.64|378.54|382.75|378.65|382.62|378.52|20
1638068710000|2021-11-28 03:05:10|382.65|378.55|382.77|378.67|382.83|378.73|382.65|378.55|20
1638068720000|2021-11-28 03:05:20|382.79|378.69|382.62|378.52|382.82|378.72|382.62|378.52|19
1638068730000|2021-11-28 03:05:30|382.61|378.51|382.64|378.54|382.64|378.54|382.61|378.51|8
1638068740000|2021-11-28 03:05:40|382.6|378.5|382.77|378.67|382.77|378.67|382.6|378.5|9
1638068750000|2021-11-28 03:05:50|382.76|378.66|382.79|378.69|382.84|378.74|382.74|378.64|10
1638068760000|2021-11-28 03:06:00|382.8|378.7|382.68|378.58|382.8|378.7|382.68|378.58|16
1638068770000|2021-11-28 03:06:10|382.67|378.57|382.54|378.44|382.67|378.57|382.52|378.42|13
1638068780000|2021-11-28 03:06:20|382.55|378.45|382.71|378.61|382.71|378.61|382.52|378.42|21
1638068790000|2021-11-28 03:06:30|382.69|378.59|382.71|378.61|382.71|378.61|382.69|378.59|2
1638068800000|2021-11-28 03:06:40|382.69|378.59|382.57|378.47|382.71|378.61|382.54|378.44|16
1638068810000|2021-11-28 03:06:50|382.58|378.48|382.73|378.63|382.78|378.68|382.58|378.48|12
1638068820000|2021-11-28 03:07:00|382.74|378.64|382.45|378.35|382.74|378.64|382.45|378.35|20
1638068830000|2021-11-28 03:07:10|382.47|378.37|382.44|378.34|382.53|378.43|382.43|378.33|17
1638068840000|2021-11-28 03:07:20|382.43|378.33|382.53|378.43|382.55|378.45|382.43|378.33|13
1638068850000|2021-11-28 03:07:30|382.52|378.42|382.52|378.42|382.52|378.42|382.46|378.36|9
1638068860000|2021-11-28 03:07:40|382.51|378.41|382.4|378.3|382.51|378.41|382.36|378.26|17
1638068870000|2021-11-28 03:07:50|382.41|378.31|382.56|378.46|382.65|378.55|382.41|378.31|28
1638068880000|2021-11-28 03:08:00|382.54|378.44|382.51|378.41|382.54|378.44|382.47|378.37|24
1638068890000|2021-11-28 03:08:10|382.53|378.43|382.63|378.53|382.63|378.53|382.53|378.43|9
1638068900000|2021-11-28 03:08:20|382.64|378.54|382.65|378.55|382.65|378.55|382.64|378.54|2
1638068910000|2021-11-28 03:08:30|382.66|378.56|382.54|378.44|382.66|378.56|382.54|378.44|8
1638068920000|2021-11-28 03:08:40|382.53|378.43|382.56|378.46|382.56|378.46|382.49|378.39|9
1638068930000|2021-11-28 03:08:50|382.61|378.51|382.55|378.45|382.68|378.58|382.54|378.44|20
1638068940000|2021-11-28 03:09:00|382.57|378.47|382.58|378.48|382.62|378.52|382.55|378.45|12
1638068950000|2021-11-28 03:09:10|382.57|378.47|382.59|378.49|382.6|378.5|382.57|378.47|11
1638068960000|2021-11-28 03:09:20|382.6|378.5|382.48|378.38|382.65|378.55|382.46|378.36|20
1638068970000|2021-11-28 03:09:30|382.45|378.35|382.53|378.43|382.53|378.43|382.39|378.29|18
1638068980000|2021-11-28 03:09:40|382.49|378.39|382.42|378.32|382.57|378.47|382.42|378.32|17
1638068990000|2021-11-28 03:09:50|382.41|378.31|382.34|378.24|382.41|378.31|382.31|378.21|14
1638069000000|2021-11-28 03:10:00|382.33|378.23|382.24|378.14|382.34|378.24|382.21|378.11|20
1638069010000|2021-11-28 03:10:10|382.18|378.08|382.24|378.14|382.3|378.2|382.17|378.07|21
1638069020000|2021-11-28 03:10:20|382.25|378.15|382.16|378.06|382.25|378.15|382.16|378.06|14
1638069030000|2021-11-28 03:10:30|382.17|378.07|382.24|378.14|382.24|378.14|382.15|378.05|7
1638069040000|2021-11-28 03:10:40|382.23|378.13|382.2|378.1|382.23|378.13|382.19|378.09|7
1638069050000|2021-11-28 03:10:50|382.17|378.07|382.13|378.03|382.17|378.07|382.13|378.03|8
1638069060000|2021-11-28 03:11:00|382.14|378.04|382.13|378.03|382.14|378.04|382.13|378.03|2
1638069070000|2021-11-28 03:11:10|382.12|378.02|382.08|377.98|382.12|378.02|382.08|377.98|11
1638069080000|2021-11-28 03:11:20|382.06|377.96|382.07|377.97|382.13|378.03|382.04|377.94|8
1638069090000|2021-11-28 03:11:30|382.06|377.96|382.08|377.98|382.1|378|382.06|377.96|6
1638069100000|2021-11-28 03:11:40|382|377.9|382.06|377.96|382.1|378|381.96|377.86|13
1638069110000|2021-11-28 03:11:50|382.05|377.95|382.05|377.95|382.1|378|381.93|377.83|21
1638069120000|2021-11-28 03:12:00|382.06|377.96|382.02|377.92|382.15|378.05|381.98|377.88|24
1638069130000|2021-11-28 03:12:10|382.03|377.93|381.86|377.76|382.03|377.93|381.86|377.76|14
1638069140000|2021-11-28 03:12:20|381.85|377.75|381.63|377.53|381.85|377.75|381.63|377.53|27
1638069150000|2021-11-28 03:12:30|381.62|377.52|381.36|377.26|381.7|377.6|381.34|377.24|25
1638069160000|2021-11-28 03:12:40|381.35|377.25|381.5|377.4|381.51|377.41|381.35|377.25|23
1638069170000|2021-11-28 03:12:50|381.57|377.47|381.64|377.54|381.66|377.56|381.56|377.46|18
1638069180000|2021-11-28 03:13:00|381.63|377.53|381.55|377.45|381.63|377.53|381.48|377.38|20
1638069190000|2021-11-28 03:13:10|381.6|377.5|381.58|377.48|381.66|377.56|381.58|377.48|12
1638069200000|2021-11-28 03:13:20|381.57|377.47|381.57|377.47|381.59|377.49|381.55|377.45|7
1638069210000|2021-11-28 03:13:30|381.55|377.45|381.8|377.7|381.81|377.71|381.52|377.42|22
1638069220000|2021-11-28 03:13:40|381.81|377.71|382.03|377.93|382.06|377.96|381.81|377.71|25
1638069230000|2021-11-28 03:13:50|382.05|377.95|381.97|377.87|382.06|377.96|381.97|377.87|15
1638069240000|2021-11-28 03:14:00|381.96|377.86|381.82|377.72|381.96|377.86|381.82|377.72|12
1638069260000|2021-11-28 03:14:20|381.81|377.71|381.55|377.45|381.82|377.72|381.47|377.37|23
1638069270000|2021-11-28 03:14:30|381.54|377.44|381.46|377.36|381.57|377.47|381.46|377.36|16
1638069280000|2021-11-28 03:14:40|381.47|377.37|381.56|377.46|381.56|377.46|381.47|377.37|4
1638069290000|2021-11-28 03:14:50|381.59|377.49|381.48|377.38|381.59|377.49|381.48|377.38|12
1638069300000|2021-11-28 03:15:00|381.45|377.35|381.43|377.33|381.49|377.39|381.4|377.3|9
1638069310000|2021-11-28 03:15:10|381.42|377.32|381.43|377.33|381.43|377.33|381.39|377.29|11
1638069320000|2021-11-28 03:15:20|381.41|377.31|381.51|377.41|381.53|377.43|381.41|377.31|16
1638069330000|2021-11-28 03:15:30|381.52|377.42|381.29|377.19|381.54|377.44|381.29|377.19|13
1638069340000|2021-11-28 03:15:40|381.31|377.21|381.15|377.05|381.36|377.26|381.15|377.05|11
1638069350000|2021-11-28 03:15:50|381.16|377.06|381.31|377.21|381.33|377.23|381.11|377.01|9
1638069360000|2021-11-28 03:16:00|381.32|377.22|381.38|377.28|381.38|377.28|381.32|377.22|2
1638069370000|2021-11-28 03:16:10|381.37|377.27|381.47|377.37|381.47|377.37|381.36|377.26|6
1638069380000|2021-11-28 03:16:20|381.48|377.38|381.46|377.36|381.59|377.49|381.46|377.36|14
1638069390000|2021-11-28 03:16:30|381.45|377.35|381.43|377.33|381.46|377.36|381.43|377.33|11
1638069400000|2021-11-28 03:16:40|381.44|377.34|381.53|377.43|381.55|377.45|381.44|377.34|11
1638069410000|2021-11-28 03:16:50|381.52|377.42|381.84|377.74|381.85|377.75|381.52|377.42|21
1638069420000|2021-11-28 03:17:00|381.83|377.73|382.18|378.08|382.18|378.08|381.83|377.73|20
1638069430000|2021-11-28 03:17:10|382.21|378.11|382.3|378.2|382.3|378.2|382.18|378.08|14
1638069440000|2021-11-28 03:17:20|382.29|378.19|382.59|378.49|382.59|378.49|382.29|378.19|24
1638069450000|2021-11-28 03:17:30|382.61|378.51|382.57|378.47|382.73|378.63|382.57|378.47|27
1638069460000|2021-11-28 03:17:40|382.59|378.49|382.78|378.68|382.78|378.68|382.56|378.46|24
1638069470000|2021-11-28 03:17:50|382.76|378.66|383.07|378.97|383.07|378.97|382.76|378.66|14
1638069480000|2021-11-28 03:18:00|383.12|379.02|383.2|379.1|383.45|379.35|383.12|379.02|18
1638069490000|2021-11-28 03:18:10|383.19|379.09|383.09|378.99|383.19|379.09|383.09|378.99|19
1638069500000|2021-11-28 03:18:20|383.2|379.1|383.05|378.95|383.22|379.12|383.03|378.93|15
1638069510000|2021-11-28 03:18:30|383.04|378.94|382.82|378.72|383.04|378.94|382.8|378.7|16
1638069520000|2021-11-28 03:18:40|382.79|378.69|382.74|378.64|382.81|378.71|382.74|378.64|15
1638069530000|2021-11-28 03:18:50|382.78|378.68|382.76|378.66|382.79|378.69|382.76|378.66|8
1638069540000|2021-11-28 03:19:00|382.77|378.67|382.51|378.41|382.77|378.67|382.51|378.41|10
1638069550000|2021-11-28 03:19:10|382.49|378.39|382.25|378.15|382.49|378.39|382.17|378.07|26
1638069560000|2021-11-28 03:19:20|382.24|378.14|382.14|378.04|382.24|378.14|382.11|378.01|18
1638069570000|2021-11-28 03:19:30|382.11|378.01|381.75|377.65|382.11|378.01|381.74|377.64|22
1638069580000|2021-11-28 03:19:40|381.74|377.64|381.72|377.62|381.76|377.66|381.64|377.54|25
1638069590000|2021-11-28 03:19:50|381.73|377.63|381.76|377.66|381.76|377.66|381.71|377.61|15
1638069600000|2021-11-28 03:20:00|381.75|377.65|381.99|377.89|381.99|377.89|381.74|377.64|16
1638069610000|2021-11-28 03:20:10|381.97|377.87|381.97|377.87|382.08|377.98|381.97|377.87|14
1638069620000|2021-11-28 03:20:20|381.96|377.86|381.94|377.84|381.96|377.86|381.89|377.79|18
1638069630000|2021-11-28 03:20:30|381.93|377.83|381.98|377.88|382|377.9|381.91|377.81|12
1638069640000|2021-11-28 03:20:40|381.99|377.89|382.16|378.06|382.16|378.06|381.99|377.89|9
1638069650000|2021-11-28 03:20:50|382.19|378.09|382.26|378.16|382.35|378.25|382.17|378.07|14
1638069660000|2021-11-28 03:21:00|382.3|378.2|382.17|378.07|382.3|378.2|382.14|378.04|19
1638069670000|2021-11-28 03:21:10|382.16|378.06|382.12|378.02|382.17|378.07|382.11|378.01|15
1638069680000|2021-11-28 03:21:20|382.15|378.05|382.18|378.08|382.19|378.09|382.13|378.03|10
1638069690000|2021-11-28 03:21:30|382.19|378.09|382.12|378.02|382.19|378.09|382.12|378.02|10
1638069700000|2021-11-28 03:21:40|382.11|378.01|382.2|378.1|382.2|378.1|381.98|377.88|21
1638069710000|2021-11-28 03:21:50|382.17|378.07|382.32|378.22|382.32|378.22|382.17|378.07|13
1638069720000|2021-11-28 03:22:00|382.31|378.21|382.24|378.14|382.31|378.21|382.24|378.14|6
1638069730000|2021-11-28 03:22:10|382.22|378.12|382.15|378.05|382.22|378.12|382.13|378.03|10
1638069740000|2021-11-28 03:22:20|382.16|378.06|382.21|378.11|382.28|378.18|382.16|378.06|20
1638069750000|2021-11-28 03:22:30|382.2|378.1|382.18|378.08|382.2|378.1|382.18|378.08|11
1638069760000|2021-11-28 03:22:40|382.19|378.09|382.17|378.07|382.25|378.15|382.17|378.07|11
1638069770000|2021-11-28 03:22:50|382.18|378.08|382.09|377.99|382.23|378.13|382.07|377.97|13
1638069780000|2021-11-28 03:23:00|382.08|377.98|381.98|377.88|382.12|378.02|381.98|377.88|14
1638069790000|2021-11-28 03:23:10|382|377.9|381.74|377.64|382|377.9|381.69|377.59|24
1638069800000|2021-11-28 03:23:20|381.75|377.65|381.61|377.51|381.78|377.68|381.61|377.51|18
1638069810000|2021-11-28 03:23:30|381.46|377.36|381.42|377.32|381.48|377.38|381.41|377.31|15
1638069820000|2021-11-28 03:23:40|381.44|377.34|381.55|377.45|381.56|377.46|381.44|377.34|22
1638069830000|2021-11-28 03:23:50|381.56|377.46|381.7|377.6|381.7|377.6|381.53|377.43|9
1638069840000|2021-11-28 03:24:00|381.69|377.59|381.55|377.45|381.69|377.59|381.5|377.4|18
1638069850000|2021-11-28 03:24:10|381.53|377.43|381.48|377.38|381.53|377.43|381.47|377.37|5
1638069860000|2021-11-28 03:24:20|381.47|377.37|381.53|377.43|381.59|377.49|381.43|377.33|11
1638069870000|2021-11-28 03:24:30|381.52|377.42|381.62|377.52|381.62|377.52|381.52|377.42|16
1638069880000|2021-11-28 03:24:40|381.69|377.59|381.82|377.72|381.92|377.82|381.68|377.58|29
1638069890000|2021-11-28 03:24:50|381.81|377.71|381.67|377.57|381.82|377.72|381.67|377.57|21
1638069900000|2021-11-28 03:25:00|381.66|377.56|381.51|377.41|381.66|377.56|381.51|377.41|15
1638069910000|2021-11-28 03:25:10|381.52|377.42|381.68|377.58|381.68|377.58|381.52|377.42|21
1638069920000|2021-11-28 03:25:20|381.69|377.59|381.74|377.64|381.74|377.64|381.68|377.58|8
1638069930000|2021-11-28 03:25:30|381.73|377.63|381.66|377.56|381.74|377.64|381.6|377.5|12
1638069940000|2021-11-28 03:25:40|381.65|377.55|381.57|377.47|381.67|377.57|381.56|377.46|10
1638069950000|2021-11-28 03:25:50|381.56|377.46|381.46|377.36|381.56|377.46|381.46|377.36|17
1638069960000|2021-11-28 03:26:00|381.52|377.42|381.8|377.7|381.8|377.7|381.52|377.42|14
1638069970000|2021-11-28 03:26:10|381.79|377.69|381.77|377.67|381.8|377.7|381.77|377.67|6
1638069980000|2021-11-28 03:26:20|381.76|377.66|381.66|377.56|381.76|377.66|381.66|377.56|7
1638069990000|2021-11-28 03:26:30|381.65|377.55|381.78|377.68|381.79|377.69|381.64|377.54|21
1638070000000|2021-11-28 03:26:40|381.76|377.66|381.87|377.77|381.87|377.77|381.76|377.66|8
1638070010000|2021-11-28 03:26:50|381.89|377.79|381.89|377.79|381.9|377.8|381.88|377.78|6
1638070020000|2021-11-28 03:27:00|381.9|377.8|381.86|377.76|381.9|377.8|381.85|377.75|9
1638070030000|2021-11-28 03:27:10|381.87|377.77|381.82|377.72|381.87|377.77|381.8|377.7|5
1638070040000|2021-11-28 03:27:20|381.8|377.7|381.97|377.87|381.97|377.87|381.8|377.7|9
1638070050000|2021-11-28 03:27:30|381.94|377.84|382.39|378.29|382.39|378.29|381.94|377.84|26
1638070060000|2021-11-28 03:27:40|382.41|378.31|382.22|378.12|382.42|378.32|382.21|378.11|19
1638070070000|2021-11-28 03:27:50|382.23|378.13|382.37|378.27|382.37|378.27|382.23|378.13|11
1638070080000|2021-11-28 03:28:00|382.38|378.28|382.26|378.16|382.38|378.28|382.25|378.15|7
1638070090000|2021-11-28 03:28:10|382.25|378.15|382.07|377.97|382.25|378.15|382.05|377.95|15
1638070100000|2021-11-28 03:28:20|382.05|377.95|382.04|377.94|382.11|378.01|382.02|377.92|15
1638070110000|2021-11-28 03:28:30|382.05|377.95|381.88|377.78|382.05|377.95|381.88|377.78|15
1638070120000|2021-11-28 03:28:40|381.86|377.76|381.3|377.2|381.86|377.76|381.3|377.2|26
1638070130000|2021-11-28 03:28:50|381.31|377.21|381.12|377.02|381.31|377.21|381.07|376.97|19
1638070140000|2021-11-28 03:29:00|381.13|377.03|381.15|377.05|381.28|377.18|381.13|377.03|31
1638070150000|2021-11-28 03:29:10|381.14|377.04|381.19|377.09|381.21|377.11|381.09|376.99|17
1638070160000|2021-11-28 03:29:20|381.18|377.08|381.27|377.17|381.31|377.21|381.14|377.04|17
1638070170000|2021-11-28 03:29:30|381.28|377.18|381.21|377.11|381.3|377.2|381.21|377.11|13
1638070180000|2021-11-28 03:29:40|381.23|377.13|381.22|377.12|381.23|377.13|381.22|377.12|2
1638070190000|2021-11-28 03:29:50|381.3|377.2|381.3|377.2|381.31|377.21|381.29|377.19|11
1638070200000|2021-11-28 03:30:00|381.29|377.19|381.4|377.3|381.4|377.3|381.28|377.18|13
1638070210000|2021-11-28 03:30:10|381.43|377.33|381.33|377.23|381.49|377.39|381.33|377.23|18
1638070220000|2021-11-28 03:30:20|381.34|377.24|381.42|377.32|381.42|377.32|381.31|377.21|15
1638070230000|2021-11-28 03:30:30|381.41|377.31|381.6|377.5|381.65|377.55|381.41|377.31|15
1638070240000|2021-11-28 03:30:40|381.64|377.54|381.63|377.53|381.66|377.56|381.61|377.51|17
1638070250000|2021-11-28 03:30:50|381.62|377.52|381.64|377.54|381.64|377.54|381.62|377.52|2
1638070260000|2021-11-28 03:31:00|381.65|377.55|381.77|377.67|381.78|377.68|381.54|377.44|26
1638070270000|2021-11-28 03:31:10|381.75|377.65|381.7|377.6|381.76|377.66|381.7|377.6|7
1638070280000|2021-11-28 03:31:20|381.75|377.65|381.64|377.54|381.75|377.65|381.64|377.54|8
1638070290000|2021-11-28 03:31:30|381.61|377.51|381.6|377.5|381.63|377.53|381.6|377.5|5
1638070300000|2021-11-28 03:31:40|381.61|377.51|381.69|377.59|381.74|377.64|381.61|377.51|9
1638070310000|2021-11-28 03:31:50|381.7|377.6|381.46|377.36|381.7|377.6|381.45|377.35|14
1638070320000|2021-11-28 03:32:00|381.45|377.35|381.53|377.43|381.58|377.48|381.45|377.35|17
1638070330000|2021-11-28 03:32:10|381.52|377.42|381.4|377.3|381.53|377.43|381.4|377.3|12
1638070340000|2021-11-28 03:32:20|381.39|377.29|381.09|376.99|381.39|377.29|381.07|376.97|22
1638070350000|2021-11-28 03:32:30|381.1|377|380.92|376.82|381.1|377|380.92|376.82|11
1638070360000|2021-11-28 03:32:40|380.94|376.84|380.84|376.74|380.94|376.84|380.84|376.74|12
1638070370000|2021-11-28 03:32:50|380.85|376.75|380.68|376.58|380.85|376.75|380.68|376.58|15
1638070380000|2021-11-28 03:33:00|380.69|376.59|380.48|376.38|380.69|376.59|380.48|376.38|17
1638070390000|2021-11-28 03:33:10|380.51|376.41|380.48|376.38|380.53|376.43|380.47|376.37|11
1638070400000|2021-11-28 03:33:20|380.49|376.39|380.43|376.33|380.55|376.45|380.41|376.31|17
1638070410000|2021-11-28 03:33:30|380.42|376.32|380.74|376.64|380.74|376.64|380.38|376.28|24
1638070420000|2021-11-28 03:33:40|380.75|376.65|380.68|376.58|380.76|376.66|380.64|376.54|19
1638070430000|2021-11-28 03:33:50|380.71|376.61|380.87|376.77|380.89|376.79|380.71|376.61|21
1638070440000|2021-11-28 03:34:00|380.86|376.76|380.74|376.64|380.87|376.77|380.74|376.64|8
1638070450000|2021-11-28 03:34:10|380.75|376.65|380.85|376.75|380.87|376.77|380.74|376.64|14
1638070460000|2021-11-28 03:34:20|380.86|376.76|380.94|376.84|380.96|376.86|380.85|376.75|14
1638070470000|2021-11-28 03:34:30|380.93|376.83|380.79|376.69|380.94|376.84|380.79|376.69|12
1638070480000|2021-11-28 03:34:40|380.8|376.7|380.82|376.72|380.82|376.72|380.75|376.65|16
1638070490000|2021-11-28 03:34:50|380.87|376.77|380.7|376.6|380.87|376.77|380.7|376.6|10
1638070500000|2021-11-28 03:35:00|380.69|376.59|380.61|376.51|380.69|376.59|380.61|376.51|9
1638070510000|2021-11-28 03:35:10|380.62|376.52|380.52|376.42|380.63|376.53|380.52|376.42|8
1638070520000|2021-11-28 03:35:20|380.5|376.4|380.48|376.38|380.5|376.4|380.37|376.27|11
1638070530000|2021-11-28 03:35:30|380.49|376.39|380.46|376.36|380.49|376.39|380.46|376.36|8
1638070540000|2021-11-28 03:35:40|380.45|376.35|380.27|376.17|380.45|376.35|380.27|376.17|11
1638070550000|2021-11-28 03:35:50|380.28|376.18|380.2|376.1|380.28|376.18|380.2|376.1|14
1638070560000|2021-11-28 03:36:00|380.21|376.11|380.21|376.11|380.26|376.16|380.12|376.02|20
1638070570000|2021-11-28 03:36:10|380.22|376.12|379.96|375.86|380.24|376.14|379.9|375.8|20
1638070580000|2021-11-28 03:36:20|379.97|375.87|380.03|375.93|380.09|375.99|379.97|375.87|11
1638070590000|2021-11-28 03:36:30|380.02|375.92|380.02|375.92|380.06|375.96|379.92|375.82|15
1638070600000|2021-11-28 03:36:40|380.01|375.91|380.02|375.92|380.08|375.98|379.95|375.85|17
1638070610000|2021-11-28 03:36:50|380.03|375.93|379.98|375.88|380.07|375.97|379.9|375.8|19
1638070620000|2021-11-28 03:37:00|379.97|375.87|379.98|375.88|380.08|375.98|379.97|375.87|18
1638070630000|2021-11-28 03:37:10|379.97|375.87|379.82|375.72|379.98|375.88|379.76|375.66|13
1638070640000|2021-11-28 03:37:20|379.77|375.67|379.69|375.59|379.77|375.67|379.68|375.58|10
1638070650000|2021-11-28 03:37:30|379.7|375.6|379.81|375.71|379.84|375.74|379.7|375.6|19
1638070660000|2021-11-28 03:37:40|379.82|375.72|379.82|375.72|379.84|375.74|379.81|375.71|13
1638070670000|2021-11-28 03:37:50|379.83|375.73|379.78|375.68|379.84|375.74|379.78|375.68|7
1638070680000|2021-11-28 03:38:00|379.77|375.67|379.77|375.67|379.82|375.72|379.75|375.65|14
1638070690000|2021-11-28 03:38:10|379.76|375.66|379.89|375.79|379.89|375.79|379.76|375.66|8
1638070700000|2021-11-28 03:38:20|379.88|375.78|379.99|375.89|379.99|375.89|379.88|375.78|16
1638070710000|2021-11-28 03:38:30|379.98|375.88|379.97|375.87|379.99|375.89|379.96|375.86|9
1638070720000|2021-11-28 03:38:40|379.96|375.86|380.25|376.15|380.25|376.15|379.94|375.84|23
1638070730000|2021-11-28 03:38:50|380.33|376.23|380.38|376.28|380.4|376.3|380.33|376.23|16
1638070740000|2021-11-28 03:39:00|380.36|376.26|380.37|376.27|380.41|376.31|380.35|376.25|7
1638070750000|2021-11-28 03:39:10|380.36|376.26|380.61|376.51|380.61|376.51|380.36|376.26|19
1638070760000|2021-11-28 03:39:20|380.6|376.5|380.57|376.47|380.64|376.54|380.57|376.47|10
1638070770000|2021-11-28 03:39:30|380.52|376.42|380.41|376.31|380.52|376.42|380.4|376.3|6
1638070780000|2021-11-28 03:39:40|380.4|376.3|380.2|376.1|380.4|376.3|380.19|376.09|10
1638070790000|2021-11-28 03:39:50|380.24|376.14|380.3|376.2|380.33|376.23|380.24|376.14|8
1638070800000|2021-11-28 03:40:00|380.29|376.19|380.23|376.13|380.29|376.19|380.23|376.13|9
1638070810000|2021-11-28 03:40:10|380.22|376.12|380.17|376.07|380.23|376.13|380.15|376.05|12
1638070820000|2021-11-28 03:40:20|380.14|376.04|379.96|375.86|380.14|376.04|379.96|375.86|11
1638070830000|2021-11-28 03:40:30|379.98|375.88|380.09|375.99|380.09|375.99|379.93|375.83|15
1638070840000|2021-11-28 03:40:40|380.05|375.95|380.01|375.91|380.11|376.01|380.01|375.91|11
1638070850000|2021-11-28 03:40:50|380.02|375.92|379.95|375.85|380.02|375.92|379.95|375.85|14
1638070860000|2021-11-28 03:41:00|379.96|375.86|379.97|375.87|379.97|375.87|379.95|375.85|8
1638070870000|2021-11-28 03:41:10|379.96|375.86|379.9|375.8|379.96|375.86|379.89|375.79|10
1638070880000|2021-11-28 03:41:20|379.89|375.79|380.07|375.97|380.07|375.97|379.89|375.79|15
1638070890000|2021-11-28 03:41:30|380.05|375.95|380.07|375.97|380.07|375.97|380.05|375.95|4
1638070900000|2021-11-28 03:41:40|380.04|375.94|380.11|376.01|380.13|376.03|380.04|375.94|7
1638070910000|2021-11-28 03:41:50|380.1|376|380.02|375.92|380.1|376|380.02|375.92|23
1638070920000|2021-11-28 03:42:00|380.01|375.91|379.98|375.88|380.02|375.92|379.91|375.81|19
1638070930000|2021-11-28 03:42:10|379.97|375.87|379.91|375.81|379.97|375.87|379.82|375.72|13
1638070940000|2021-11-28 03:42:20|379.9|375.8|379.79|375.69|379.92|375.82|379.77|375.67|15
1638070950000|2021-11-28 03:42:30|379.78|375.68|379.8|375.7|379.8|375.7|379.76|375.66|6
1638070960000|2021-11-28 03:42:40|379.79|375.69|379.7|375.6|379.83|375.73|379.7|375.6|13
1638070970000|2021-11-28 03:42:50|379.69|375.59|379.75|375.65|379.76|375.66|379.69|375.59|14
1638070980000|2021-11-28 03:43:00|379.73|375.63|379.68|375.58|379.73|375.63|379.67|375.57|5
1638070990000|2021-11-28 03:43:10|379.69|375.59|379.71|375.61|379.72|375.62|379.69|375.59|8
1638071000000|2021-11-28 03:43:20|379.76|375.66|379.66|375.56|379.76|375.66|379.66|375.56|10
1638071010000|2021-11-28 03:43:30|379.67|375.57|379.63|375.53|379.67|375.57|379.62|375.52|9
1638071020000|2021-11-28 03:43:40|379.64|375.54|379.49|375.39|379.64|375.54|379.49|375.39|8
1638071030000|2021-11-28 03:43:50|379.48|375.38|379.63|375.53|379.64|375.54|379.48|375.38|16
1638071040000|2021-11-28 03:44:00|379.64|375.54|379.63|375.53|379.64|375.54|379.63|375.53|2
1638071050000|2021-11-28 03:44:10|379.6|375.5|379.57|375.47|379.6|375.5|379.54|375.44|8
1638071060000|2021-11-28 03:44:20|379.58|375.48|379.54|375.44|379.61|375.51|379.54|375.44|10
1638071070000|2021-11-28 03:44:30|379.51|375.41|379.51|375.41|379.51|375.41|379.5|375.4|3
1638071080000|2021-11-28 03:44:40|379.52|375.42|379.64|375.54|379.64|375.54|379.52|375.42|10
1638071090000|2021-11-28 03:44:50|379.63|375.53|379.78|375.68|379.79|375.69|379.62|375.52|18
1638071100000|2021-11-28 03:45:00|379.77|375.67|379.57|375.47|379.78|375.68|379.51|375.41|24
1638071110000|2021-11-28 03:45:10|379.56|375.46|379.46|375.36|379.56|375.46|379.46|375.36|11
1638071120000|2021-11-28 03:45:20|379.44|375.34|379.4|375.3|379.45|375.35|379.38|375.28|10
1638071130000|2021-11-28 03:45:30|379.39|375.29|379.28|375.18|379.4|375.3|379.23|375.13|18
1638071140000|2021-11-28 03:45:40|379.27|375.17|379.23|375.13|379.27|375.17|379.23|375.13|8
1638071150000|2021-11-28 03:45:50|379.17|375.07|379.12|375.02|379.17|375.07|379.05|374.95|19
1638071160000|2021-11-28 03:46:00|379.13|375.03|379.08|374.98|379.13|375.03|379.04|374.94|10
1638071170000|2021-11-28 03:46:10|379.09|374.99|379.08|374.98|379.11|375.01|379.08|374.98|6
1638071180000|2021-11-28 03:46:20|379.06|374.96|379.04|374.94|379.06|374.96|379|374.9|9
1638071190000|2021-11-28 03:46:30|379.03|374.93|379.35|375.25|379.35|375.25|379.03|374.93|23
1638071200000|2021-11-28 03:46:40|379.33|375.23|379.97|375.87|379.98|375.88|379.33|375.23|29
1638071210000|2021-11-28 03:46:50|379.85|375.75|379.93|375.83|379.98|375.88|379.85|375.75|23
1638071220000|2021-11-28 03:47:00|379.92|375.82|380.16|376.06|380.16|376.06|379.91|375.81|20
1638071230000|2021-11-28 03:47:10|380.17|376.07|380.52|376.42|380.73|376.63|380.15|376.05|26
1638071240000|2021-11-28 03:47:20|380.53|376.43|380.31|376.21|380.59|376.49|380.26|376.16|18
1638071250000|2021-11-28 03:47:30|380.3|376.2|380.13|376.03|380.34|376.24|380.11|376.01|29
1638071260000|2021-11-28 03:47:40|380.16|376.06|380.15|376.05|380.19|376.09|380.1|376|18
1638071270000|2021-11-28 03:47:50|380.13|376.03|380.2|376.1|380.23|376.13|380.13|376.03|9
1638071280000|2021-11-28 03:48:00|380.21|376.11|380.42|376.32|380.42|376.32|380.2|376.1|17
1638071290000|2021-11-28 03:48:10|380.44|376.34|380.52|376.42|380.59|376.49|380.43|376.33|22
1638071300000|2021-11-28 03:48:20|380.51|376.41|380.55|376.45|380.57|376.47|380.5|376.4|19
1638071310000|2021-11-28 03:48:30|380.52|376.42|380.59|376.49|380.61|376.51|380.52|376.42|21
1638071320000|2021-11-28 03:48:40|380.6|376.5|380.48|376.38|380.62|376.52|380.48|376.38|19
1638071330000|2021-11-28 03:48:50|380.46|376.36|380.53|376.43|380.53|376.43|380.44|376.34|10
1638071340000|2021-11-28 03:49:00|380.54|376.44|380.67|376.57|380.67|376.57|380.52|376.42|14
1638071350000|2021-11-28 03:49:10|380.65|376.55|380.99|376.89|381|376.9|380.65|376.55|29
1638071360000|2021-11-28 03:49:20|380.98|376.88|380.87|376.77|381.03|376.93|380.86|376.76|15
1638071370000|2021-11-28 03:49:30|380.85|376.75|380.81|376.71|380.87|376.77|380.78|376.68|18
1638071380000|2021-11-28 03:49:40|380.84|376.74|380.95|376.85|380.95|376.85|380.84|376.74|14
1638071390000|2021-11-28 03:49:50|380.96|376.86|380.9|376.8|381.02|376.92|380.89|376.79|15
1638071400000|2021-11-28 03:50:00|380.89|376.79|380.67|376.57|380.9|376.8|380.67|376.57|21
1638071410000|2021-11-28 03:50:10|380.66|376.56|380.54|376.44|380.67|376.57|380.52|376.42|14
1638071420000|2021-11-28 03:50:20|380.51|376.41|380.45|376.35|380.51|376.41|380.45|376.35|8
1638071430000|2021-11-28 03:50:30|380.34|376.24|380.24|376.14|380.34|376.24|380.14|376.04|13
1638071440000|2021-11-28 03:50:40|380.27|376.17|380.3|376.2|380.34|376.24|380.27|376.17|12
1638071450000|2021-11-28 03:50:50|380.39|376.29|380.59|376.49|380.61|376.51|380.39|376.29|16
1638071460000|2021-11-28 03:51:00|380.6|376.5|380.67|376.57|380.7|376.6|380.59|376.49|12
1638071470000|2021-11-28 03:51:10|380.68|376.58|380.59|376.49|380.68|376.58|380.57|376.47|10
1638071480000|2021-11-28 03:51:20|380.58|376.48|380.69|376.59|380.69|376.59|380.58|376.48|15
1638071490000|2021-11-28 03:51:30|380.7|376.6|380.97|376.87|380.97|376.87|380.7|376.6|15
1638071500000|2021-11-28 03:51:40|380.98|376.88|381.02|376.92|381.03|376.93|380.97|376.87|12
1638071510000|2021-11-28 03:51:50|381.01|376.91|381.28|377.18|381.28|377.18|381.01|376.91|20
1638071520000|2021-11-28 03:52:00|381.27|377.17|381.37|377.27|381.4|377.3|381.26|377.16|9
1638071530000|2021-11-28 03:52:10|381.35|377.25|381.43|377.33|381.43|377.33|381.35|377.25|4
1638071540000|2021-11-28 03:52:20|381.44|377.34|381.65|377.55|381.68|377.58|381.44|377.34|12
1638071550000|2021-11-28 03:52:30|381.7|377.6|381.55|377.45|381.75|377.65|381.55|377.45|14
1638071560000|2021-11-28 03:52:40|381.64|377.54|381.65|377.55|381.67|377.57|381.62|377.52|16
1638071570000|2021-11-28 03:52:50|381.68|377.58|381.66|377.56|381.68|377.58|381.64|377.54|7
1638071580000|2021-11-28 03:53:00|381.7|377.6|381.42|377.32|381.74|377.64|381.42|377.32|22
1638071590000|2021-11-28 03:53:10|381.41|377.31|381.16|377.06|381.41|377.31|381.16|377.06|14
1638071600000|2021-11-28 03:53:20|381.15|377.05|381.3|377.2|381.31|377.21|381.15|377.05|9
1638071610000|2021-11-28 03:53:30|381.29|377.19|381.2|377.1|381.3|377.2|381.17|377.07|15
1638071620000|2021-11-28 03:53:40|381.19|377.09|380.95|376.85|381.19|377.09|380.95|376.85|11
1638071630000|2021-11-28 03:53:50|380.79|376.69|380.87|376.77|380.91|376.81|380.78|376.68|20
1638071640000|2021-11-28 03:54:00|380.9|376.8|380.85|376.75|380.91|376.81|380.85|376.75|14
1638071650000|2021-11-28 03:54:10|380.84|376.74|380.81|376.71|380.84|376.74|380.81|376.71|7
1638071660000|2021-11-28 03:54:20|380.8|376.7|380.63|376.53|380.8|376.7|380.62|376.52|15
1638071670000|2021-11-28 03:54:30|380.64|376.54|380.6|376.5|380.64|376.54|380.6|376.5|5
1638071680000|2021-11-28 03:54:40|380.54|376.44|380.29|376.19|380.54|376.44|380.28|376.18|24
1638071690000|2021-11-28 03:54:50|380.28|376.18|380.28|376.18|380.34|376.24|380.21|376.11|15
1638071700000|2021-11-28 03:55:00|380.31|376.21|380.27|376.17|380.34|376.24|380.27|376.17|18
1638071710000|2021-11-28 03:55:10|380.24|376.14|380.02|375.92|380.24|376.14|380.02|375.92|12
1638071720000|2021-11-28 03:55:20|380.03|375.93|380.12|376.02|380.15|376.05|380.02|375.92|17
1638071730000|2021-11-28 03:55:30|380.13|376.03|380.12|376.02|380.17|376.07|380.12|376.02|8
1638071740000|2021-11-28 03:55:40|380.11|376.01|379.94|375.84|380.12|376.02|379.93|375.83|13
1638071750000|2021-11-28 03:55:50|379.95|375.85|380.01|375.91|380.07|375.97|379.95|375.85|10
1638071760000|2021-11-28 03:56:00|380|375.9|380.3|376.2|380.3|376.2|379.99|375.89|23
1638071770000|2021-11-28 03:56:10|380.31|376.21|380.74|376.64|380.74|376.64|380.31|376.21|21
1638071780000|2021-11-28 03:56:20|380.71|376.61|380.62|376.52|380.71|376.61|380.59|376.49|22
1638071790000|2021-11-28 03:56:30|380.61|376.51|380.32|376.22|380.61|376.51|380.32|376.22|11
1638071800000|2021-11-28 03:56:40|380.29|376.19|380.34|376.24|380.35|376.25|380.27|376.17|15
1638071810000|2021-11-28 03:56:50|380.33|376.23|380.32|376.22|380.34|376.24|380.27|376.17|8
1638071820000|2021-11-28 03:57:00|380.3|376.2|380.23|376.13|380.3|376.2|380.22|376.12|19
1638071830000|2021-11-28 03:57:10|380.25|376.15|380.21|376.11|380.32|376.22|380.2|376.1|14
1638071840000|2021-11-28 03:57:20|380.18|376.08|380|375.9|380.18|376.08|379.99|375.89|15
1638071850000|2021-11-28 03:57:30|379.99|375.89|379.98|375.88|380.01|375.91|379.97|375.87|9
1638071860000|2021-11-28 03:57:40|380.01|375.91|380.13|376.03|380.21|376.11|380.01|375.91|17
1638071870000|2021-11-28 03:57:50|380.14|376.04|380.24|376.14|380.33|376.23|380.14|376.04|16
1638071880000|2021-11-28 03:58:00|380.25|376.15|380.15|376.05|380.27|376.17|380.15|376.05|19
1638071890000|2021-11-28 03:58:10|380.13|376.03|380.12|376.02|380.13|376.03|380.12|376.02|2
1638071900000|2021-11-28 03:58:20|380.11|376.01|380.07|375.97|380.11|376.01|380.07|375.97|7
1638071910000|2021-11-28 03:58:30|380.08|375.98|380.15|376.05|380.15|376.05|380.08|375.98|7
1638071920000|2021-11-28 03:58:40|380.13|376.03|380.21|376.11|380.23|376.13|380.13|376.03|12
1638071930000|2021-11-28 03:58:50|380.19|376.09|380.44|376.34|380.46|376.36|380.19|376.09|18
1638071940000|2021-11-28 03:59:00|380.45|376.35|380.46|376.36|380.56|376.46|380.45|376.35|21
1638071950000|2021-11-28 03:59:10|380.45|376.35|380.75|376.65|380.75|376.65|380.45|376.35|19
1638071960000|2021-11-28 03:59:20|380.78|376.68|380.73|376.63|380.81|376.71|380.72|376.62|18
1638071970000|2021-11-28 03:59:30|380.72|376.62|380.7|376.6|380.73|376.63|380.7|376.6|4
1638071980000|2021-11-28 03:59:40|380.71|376.61|380.73|376.63|380.73|376.63|380.69|376.59|9
1638071990000|2021-11-28 03:59:50|380.76|376.66|381.04|376.94|381.04|376.94|380.75|376.65|28
1638072000000|2021-11-28 04:00:00|381.11|377.01|380.88|376.78|381.15|377.05|380.86|376.76|23
1638072010000|2021-11-28 04:00:10|380.87|376.77|380.73|376.63|380.88|376.78|380.73|376.63|16
1638072020000|2021-11-28 04:00:20|380.72|376.62|380.5|376.4|380.72|376.62|380.49|376.39|16
1638072030000|2021-11-28 04:00:30|380.52|376.42|380.69|376.59|380.7|376.6|380.51|376.41|16
1638072040000|2021-11-28 04:00:40|380.76|376.66|380.76|376.66|380.79|376.69|380.73|376.63|10
1638072050000|2021-11-28 04:00:50|380.77|376.67|381.19|377.09|381.2|377.1|380.77|376.67|18
1638072060000|2021-11-28 04:01:00|381.2|377.1|381.17|377.07|381.25|377.15|381.14|377.04|13
1638072070000|2021-11-28 04:01:10|381.18|377.08|381.29|377.19|381.31|377.21|381.16|377.06|13
1638072080000|2021-11-28 04:01:20|381.3|377.2|381.73|377.63|381.74|377.64|381.3|377.2|14
1638072090000|2021-11-28 04:01:30|381.69|377.59|381.48|377.38|381.69|377.59|381.48|377.38|15
1638072100000|2021-11-28 04:01:40|381.5|377.4|381.68|377.58|381.7|377.6|381.38|377.28|19
1638072110000|2021-11-28 04:01:50|381.69|377.59|381.99|377.89|382|377.9|381.69|377.59|12
1638072120000|2021-11-28 04:02:00|382|377.9|382.14|378.04|382.15|378.05|381.99|377.89|16
1638072130000|2021-11-28 04:02:10|382.15|378.05|382.35|378.25|382.36|378.26|382.14|378.04|20
1638072140000|2021-11-28 04:02:20|382.36|378.26|382.45|378.35|382.46|378.36|382.35|378.25|8
1638072150000|2021-11-28 04:02:30|382.46|378.36|382.47|378.37|382.48|378.38|382.46|378.36|8
1638072160000|2021-11-28 04:02:40|382.48|378.38|382.54|378.44|382.54|378.44|382.45|378.35|6
1638072170000|2021-11-28 04:02:50|382.53|378.43|382.52|378.42|382.56|378.46|382.5|378.4|16
1638072180000|2021-11-28 04:03:00|382.51|378.41|382.35|378.25|382.51|378.41|382.35|378.25|13
1638072190000|2021-11-28 04:03:10|382.34|378.24|382.4|378.3|382.4|378.3|382.34|378.24|5
1638072200000|2021-11-28 04:03:20|382.46|378.36|382.6|378.5|382.61|378.51|382.42|378.32|18
1638072210000|2021-11-28 04:03:30|382.61|378.51|382.62|378.52|382.66|378.56|382.6|378.5|10
1638072220000|2021-11-28 04:03:40|382.61|378.51|382.6|378.5|382.62|378.52|382.59|378.49|9
1638072230000|2021-11-28 04:03:50|382.59|378.49|382.44|378.34|382.61|378.51|382.44|378.34|22
1638072240000|2021-11-28 04:04:00|382.43|378.33|382.51|378.41|382.52|378.42|382.43|378.33|16
1638072250000|2021-11-28 04:04:10|382.49|378.39|382.49|378.39|382.49|378.39|382.49|378.39|1
1638072260000|2021-11-28 04:04:20|382.48|378.38|382.61|378.51|382.61|378.51|382.48|378.38|8
1638072270000|2021-11-28 04:04:30|382.62|378.52|382.76|378.66|382.76|378.66|382.62|378.52|8
1638072280000|2021-11-28 04:04:40|382.78|378.68|382.77|378.67|382.8|378.7|382.76|378.66|8
1638072290000|2021-11-28 04:04:50|382.81|378.71|382.92|378.82|382.99|378.89|382.81|378.71|20
1638072300000|2021-11-28 04:05:00|382.94|378.84|382.69|378.59|382.94|378.84|382.66|378.56|22
1638072310000|2021-11-28 04:05:10|382.74|378.64|382.79|378.69|382.81|378.71|382.72|378.62|14
1638072320000|2021-11-28 04:05:20|382.82|378.72|382.84|378.74|382.85|378.75|382.8|378.7|12
1638072330000|2021-11-28 04:05:30|382.85|378.75|382.81|378.71|382.86|378.76|382.78|378.68|14
1638072340000|2021-11-28 04:05:40|382.78|378.68|382.68|378.58|382.8|378.7|382.68|378.58|11
1638072350000|2021-11-28 04:05:50|382.67|378.57|382.64|378.54|382.67|378.57|382.64|378.54|5
1638072360000|2021-11-28 04:06:00|382.61|378.51|382.29|378.19|382.61|378.51|382.29|378.19|18
1638072370000|2021-11-28 04:06:10|382.31|378.21|382.2|378.1|382.31|378.21|382.2|378.1|9
1638072380000|2021-11-28 04:06:20|382.21|378.11|381.9|377.8|382.22|378.12|381.9|377.8|17
1638072390000|2021-11-28 04:06:30|381.89|377.79|381.53|377.43|381.89|377.79|381.53|377.43|25
1638072400000|2021-11-28 04:06:40|381.54|377.44|381.34|377.24|381.55|377.45|381.34|377.24|13
1638072410000|2021-11-28 04:06:50|381.32|377.22|381.01|376.91|381.37|377.27|381.01|376.91|23
1638072420000|2021-11-28 04:07:00|381|376.9|381.11|377.01|381.17|377.07|380.95|376.85|19
1638072430000|2021-11-28 04:07:10|381.09|376.99|380.91|376.81|381.09|376.99|380.85|376.75|28
1638072440000|2021-11-28 04:07:20|380.9|376.8|380.86|376.76|380.94|376.84|380.86|376.76|14
1638072450000|2021-11-28 04:07:30|380.85|376.75|381.01|376.91|381.02|376.92|380.85|376.75|17
1638072460000|2021-11-28 04:07:40|380.85|376.75|380.84|376.74|380.91|376.81|380.83|376.73|18
1638072470000|2021-11-28 04:07:50|380.85|376.75|380.85|376.75|380.85|376.75|380.84|376.74|5
1638072480000|2021-11-28 04:08:00|380.82|376.72|380.76|376.66|380.93|376.83|380.76|376.66|20
1638072490000|2021-11-28 04:08:10|380.72|376.62|380.59|376.49|380.73|376.63|380.59|376.49|15
1638072500000|2021-11-28 04:08:20|380.6|376.5|380.51|376.41|380.6|376.5|380.51|376.41|12
1638072510000|2021-11-28 04:08:30|380.5|376.4|380.34|376.24|380.5|376.4|380.25|376.15|15
1638072520000|2021-11-28 04:08:40|380.33|376.23|380.42|376.32|380.44|376.34|380.27|376.17|17
1638072530000|2021-11-28 04:08:50|380.44|376.34|380.31|376.21|380.45|376.35|380.31|376.21|16
1638072540000|2021-11-28 04:09:00|380.3|376.2|379.95|375.85|380.3|376.2|379.94|375.84|18
1638072550000|2021-11-28 04:09:10|379.94|375.84|380.29|376.19|380.29|376.19|379.94|375.84|23
1638072560000|2021-11-28 04:09:20|380.27|376.17|380.35|376.25|380.42|376.32|380.27|376.17|16
1638072570000|2021-11-28 04:09:30|380.34|376.24|380.04|375.94|380.34|376.24|380.01|375.91|20
1638072580000|2021-11-28 04:09:40|380.05|375.95|380.04|375.94|380.06|375.96|380.03|375.93|11
1638072590000|2021-11-28 04:09:50|380.03|375.93|379.95|375.85|380.03|375.93|379.9|375.8|13
1638072600000|2021-11-28 04:10:00|379.92|375.82|379.98|375.88|379.98|375.88|379.92|375.82|7
1638072610000|2021-11-28 04:10:10|379.97|375.87|380.2|376.1|380.21|376.11|379.96|375.86|12
1638072620000|2021-11-28 04:10:20|380.19|376.09|380.01|375.91|380.19|376.09|380.01|375.91|14
1638072630000|2021-11-28 04:10:30|380|375.9|380.07|375.97|380.07|375.97|379.98|375.88|8
1638072640000|2021-11-28 04:10:40|380.08|375.98|380.06|375.96|380.08|375.98|380.06|375.96|5
1638072650000|2021-11-28 04:10:50|380.05|375.95|380.06|375.96|380.09|375.99|380.05|375.95|6
1638072660000|2021-11-28 04:11:00|380.04|375.94|380.02|375.92|380.04|375.94|380.01|375.91|6
1638072670000|2021-11-28 04:11:10|380.01|375.91|379.97|375.87|380.01|375.91|379.97|375.87|3
1638072680000|2021-11-28 04:11:20|379.96|375.86|379.96|375.86|379.96|375.86|379.96|375.86|1
1638072690000|2021-11-28 04:11:30|380.01|375.91|380.16|376.06|380.16|376.06|380.01|375.91|13
1638072700000|2021-11-28 04:11:40|380.18|376.08|380.32|376.22|380.32|376.22|380.18|376.08|14
1638072710000|2021-11-28 04:11:50|380.34|376.24|380.37|376.27|380.52|376.42|380.34|376.24|24
1638072720000|2021-11-28 04:12:00|380.38|376.28|380.38|376.28|380.49|376.39|380.33|376.23|21
1638072730000|2021-11-28 04:12:10|380.47|376.37|380.45|376.35|380.47|376.37|380.41|376.31|8
1638072740000|2021-11-28 04:12:20|380.48|376.38|380.39|376.29|380.52|376.42|380.36|376.26|20
1638072750000|2021-11-28 04:12:30|380.4|376.3|380.22|376.12|380.4|376.3|380.22|376.12|20
1638072760000|2021-11-28 04:12:40|380.23|376.13|380.23|376.13|380.3|376.2|380.22|376.12|19
1638072770000|2021-11-28 04:12:50|380.22|376.12|380.02|375.92|380.22|376.12|380.02|375.92|12
1638072780000|2021-11-28 04:13:00|380.03|375.93|379.93|375.83|380.03|375.93|379.93|375.83|9
1638072790000|2021-11-28 04:13:10|379.87|375.77|379.44|375.34|379.87|375.77|379.44|375.34|26
1638072800000|2021-11-28 04:13:20|379.45|375.35|379.41|375.31|379.46|375.36|379.35|375.25|28
1638072810000|2021-11-28 04:13:30|379.42|375.32|379.36|375.26|379.47|375.37|379.33|375.23|21
1638072820000|2021-11-28 04:13:40|379.37|375.27|379.27|375.17|379.38|375.28|379.27|375.17|19
1638072830000|2021-11-28 04:13:50|379.28|375.18|379.23|375.13|379.28|375.18|379.14|375.04|26
1638072840000|2021-11-28 04:14:00|379.24|375.14|379.19|375.09|379.29|375.19|379.18|375.08|16
1638072850000|2021-11-28 04:14:10|379.2|375.1|379.34|375.24|379.34|375.24|379.2|375.1|13
1638072860000|2021-11-28 04:14:20|379.33|375.23|379.41|375.31|379.41|375.31|379.32|375.22|9
1638072870000|2021-11-28 04:14:30|379.48|375.38|379.4|375.3|379.57|375.47|379.38|375.28|19
1638072880000|2021-11-28 04:14:40|379.35|375.25|379.22|375.12|379.35|375.25|379.21|375.11|10
1638072890000|2021-11-28 04:14:50|379.2|375.1|379.33|375.23|379.34|375.24|379.2|375.1|7
1638072900000|2021-11-28 04:15:00|379.32|375.22|379.34|375.24|379.41|375.31|379.32|375.22|12
1638072910000|2021-11-28 04:15:10|379.33|375.23|379.2|375.1|379.33|375.23|379.2|375.1|10
1638072920000|2021-11-28 04:15:20|379.21|375.11|379.2|375.1|379.22|375.12|379.19|375.09|10
1638072930000|2021-11-28 04:15:30|379.19|375.09|379.2|375.1|379.2|375.1|379.09|374.99|16
1638072940000|2021-11-28 04:15:40|379.21|375.11|379.14|375.04|379.29|375.19|379.12|375.02|26
1638072950000|2021-11-28 04:15:50|379.11|375.01|378.93|374.83|379.11|375.01|378.93|374.83|13
1638072960000|2021-11-28 04:16:00|378.95|374.85|378.8|374.7|378.95|374.85|378.8|374.7|16
1638072970000|2021-11-28 04:16:10|378.79|374.69|378.84|374.74|378.93|374.83|378.72|374.62|26
1638072980000|2021-11-28 04:16:20|378.82|374.72|378.67|374.57|378.83|374.73|378.67|374.57|15
1638072990000|2021-11-28 04:16:30|378.68|374.58|378.66|374.56|378.69|374.59|378.66|374.56|10
1638073000000|2021-11-28 04:16:40|378.68|374.58|378.81|374.71|378.81|374.71|378.66|374.56|15
1638073010000|2021-11-28 04:16:50|378.8|374.7|378.83|374.73|378.83|374.73|378.8|374.7|8
1638073020000|2021-11-28 04:17:00|378.82|374.72|379.09|374.99|379.09|374.99|378.81|374.71|10
1638073030000|2021-11-28 04:17:10|379.1|375|379.09|374.99|379.33|375.23|379.08|374.98|22
1638073040000|2021-11-28 04:17:20|379.01|374.91|379.01|374.91|379.01|374.91|379|374.9|3
1638073050000|2021-11-28 04:17:30|379|374.9|379.02|374.92|379.14|375.04|378.97|374.87|18
1638073060000|2021-11-28 04:17:40|378.97|374.87|379.11|375.01|379.11|375.01|378.94|374.84|11
1638073070000|2021-11-28 04:17:50|379.16|375.06|379.37|375.27|379.37|375.27|379.16|375.06|11
1638073080000|2021-11-28 04:18:00|379.38|375.28|379.58|375.48|379.58|375.48|379.34|375.24|14
1638073090000|2021-11-28 04:18:10|379.59|375.49|379.78|375.68|379.85|375.75|379.59|375.49|22
1638073100000|2021-11-28 04:18:20|379.79|375.69|379.75|375.65|379.81|375.71|379.75|375.65|8
1638073110000|2021-11-28 04:18:30|379.71|375.61|379.69|375.59|379.89|375.79|379.63|375.53|18
1638073120000|2021-11-28 04:18:40|379.71|375.61|379.68|375.58|379.77|375.67|379.68|375.58|17
1638073130000|2021-11-28 04:18:50|379.66|375.56|379.61|375.51|379.67|375.57|379.61|375.51|17
1638073140000|2021-11-28 04:19:00|379.62|375.52|379.64|375.54|379.64|375.54|379.57|375.47|15
1638073150000|2021-11-28 04:19:10|379.63|375.53|379.85|375.75|379.85|375.75|379.62|375.52|11
1638073160000|2021-11-28 04:19:20|379.87|375.77|379.84|375.74|379.94|375.84|379.78|375.68|15
1638073170000|2021-11-28 04:19:30|379.86|375.76|380.19|376.09|380.19|376.09|379.85|375.75|16
1638073180000|2021-11-28 04:19:40|380.18|376.08|380.55|376.45|380.55|376.45|380.18|376.08|22
1638073190000|2021-11-28 04:19:50|380.54|376.44|380.62|376.52|380.62|376.52|380.49|376.39|13
1638073200000|2021-11-28 04:20:00|380.64|376.54|380.68|376.58|380.75|376.65|380.61|376.51|18
1638073210000|2021-11-28 04:20:10|380.69|376.59|380.69|376.59|380.77|376.67|380.68|376.58|15
1638073220000|2021-11-28 04:20:20|380.68|376.58|380.69|376.59|380.72|376.62|380.68|376.58|11
1638073230000|2021-11-28 04:20:30|380.67|376.57|380.34|376.24|380.67|376.57|380.34|376.24|19
1638073240000|2021-11-28 04:20:40|380.32|376.22|380.28|376.18|380.4|376.3|380.28|376.18|15
1638073250000|2021-11-28 04:20:50|380.26|376.16|379.98|375.88|380.26|376.16|379.96|375.86|21
1638073260000|2021-11-28 04:21:00|379.97|375.87|379.93|375.83|379.99|375.89|379.89|375.79|21
1638073270000|2021-11-28 04:21:10|379.94|375.84|380.09|375.99|380.09|375.99|379.94|375.84|20
1638073280000|2021-11-28 04:21:20|380.08|375.98|380.08|375.98|380.08|375.98|380.05|375.95|5
1638073290000|2021-11-28 04:21:30|380.07|375.97|380.1|376|380.1|376|380.07|375.97|8
1638073300000|2021-11-28 04:21:40|380.11|376.01|380.29|376.19|380.31|376.21|380.11|376.01|11
1638073310000|2021-11-28 04:21:50|380.3|376.2|380.42|376.32|380.42|376.32|380.3|376.2|5
1638073320000|2021-11-28 04:22:00|380.4|376.3|380.4|376.3|380.42|376.32|380.34|376.24|19
1638073330000|2021-11-28 04:22:10|380.41|376.31|380.58|376.48|380.58|376.48|380.41|376.31|18
1638073340000|2021-11-28 04:22:20|380.55|376.45|380.56|376.46|380.58|376.48|380.51|376.41|8
1638073350000|2021-11-28 04:22:30|380.54|376.44|380.71|376.61|380.73|376.63|380.54|376.44|18
1638073360000|2021-11-28 04:22:40|380.72|376.62|380.81|376.71|380.84|376.74|380.72|376.62|14
1638073370000|2021-11-28 04:22:50|380.8|376.7|380.78|376.68|380.81|376.71|380.78|376.68|4
1638073380000|2021-11-28 04:23:00|380.77|376.67|380.59|376.49|380.77|376.67|380.56|376.46|15
1638073390000|2021-11-28 04:23:10|380.6|376.5|380.65|376.55|380.65|376.55|380.59|376.49|9
1638073400000|2021-11-28 04:23:20|380.66|376.56|380.67|376.57|380.68|376.58|380.62|376.52|10
1638073410000|2021-11-28 04:23:30|380.68|376.58|380.75|376.65|380.78|376.68|380.68|376.58|14
1638073420000|2021-11-28 04:23:40|380.76|376.66|380.81|376.71|380.81|376.71|380.76|376.66|15
1638073430000|2021-11-28 04:23:50|380.82|376.72|380.92|376.82|380.93|376.83|380.82|376.72|11
1638073440000|2021-11-28 04:24:00|380.9|376.8|380.94|376.84|380.94|376.84|380.9|376.8|9
1638073450000|2021-11-28 04:24:10|380.93|376.83|381.13|377.03|381.13|377.03|380.93|376.83|13
1638073460000|2021-11-28 04:24:20|381.11|377.01|381.4|377.3|381.4|377.3|381.1|377|17
1638073470000|2021-11-28 04:24:30|381.39|377.29|381.21|377.11|381.39|377.29|381.19|377.09|14
1638073480000|2021-11-28 04:24:40|381.22|377.12|381.35|377.25|381.35|377.25|381.2|377.1|20
1638073490000|2021-11-28 04:24:50|381.38|377.28|381.42|377.32|381.42|377.32|381.35|377.25|12
1638073500000|2021-11-28 04:25:00|381.43|377.33|381.63|377.53|381.63|377.53|381.43|377.33|11
1638073510000|2021-11-28 04:25:10|381.6|377.5|381.75|377.65|381.75|377.65|381.6|377.5|8
1638073520000|2021-11-28 04:25:20|381.79|377.69|381.85|377.75|381.85|377.75|381.78|377.68|12
1638073530000|2021-11-28 04:25:30|381.84|377.74|381.83|377.73|381.89|377.79|381.79|377.69|19
1638073540000|2021-11-28 04:25:40|381.82|377.72|381.99|377.89|381.99|377.89|381.78|377.68|19
1638073550000|2021-11-28 04:25:50|382|377.9|381.93|377.83|382.01|377.91|381.93|377.83|8
1638073560000|2021-11-28 04:26:00|381.92|377.82|381.98|377.88|382|377.9|381.9|377.8|18
1638073570000|2021-11-28 04:26:10|381.97|377.87|381.84|377.74|381.98|377.88|381.84|377.74|9
1638073580000|2021-11-28 04:26:20|381.85|377.75|381.71|377.61|381.89|377.79|381.71|377.61|17
1638073590000|2021-11-28 04:26:30|381.7|377.6|381.32|377.22|381.7|377.6|381.32|377.22|20
1638073600000|2021-11-28 04:26:40|381.33|377.23|381.18|377.08|381.34|377.24|381.13|377.03|21
1638073610000|2021-11-28 04:26:50|381.17|377.07|381|376.9|381.17|377.07|381|376.9|19
1638073620000|2021-11-28 04:27:00|380.94|376.84|380.75|376.65|380.94|376.84|380.75|376.65|16
1638073630000|2021-11-28 04:27:10|380.74|376.64|380.84|376.74|380.84|376.74|380.42|376.32|35
1638073640000|2021-11-28 04:27:20|380.83|376.73|381.19|377.09|381.19|377.09|380.83|376.73|16
1638073650000|2021-11-28 04:27:30|381.18|377.08|381.67|377.57|381.67|377.57|381.18|377.08|22
1638073660000|2021-11-28 04:27:40|381.66|377.56|382.06|377.96|382.06|377.96|381.65|377.55|22
1638073670000|2021-11-28 04:27:50|382.08|377.98|381.99|377.89|382.14|378.04|381.98|377.88|20
1638073680000|2021-11-28 04:28:00|382|377.9|382.03|377.93|382.07|377.97|382|377.9|12
1638073690000|2021-11-28 04:28:10|382.02|377.92|382.16|378.06|382.16|378.06|381.96|377.86|15
1638073700000|2021-11-28 04:28:20|382.15|378.05|382.05|377.95|382.15|378.05|382.04|377.94|11
1638073710000|2021-11-28 04:28:30|382.03|377.93|382.04|377.94|382.09|377.99|381.96|377.86|23
1638073720000|2021-11-28 04:28:40|382.05|377.95|382.12|378.02|382.13|378.03|382.05|377.95|11
1638073730000|2021-11-28 04:28:50|382.13|378.03|382|377.9|382.13|378.03|381.94|377.84|23
1638073740000|2021-11-28 04:29:00|382.01|377.91|381.26|377.16|382.01|377.91|381.2|377.1|33
1638073750000|2021-11-28 04:29:10|381.25|377.15|380.97|376.87|381.25|377.15|380.85|376.75|29
1638073760000|2021-11-28 04:29:20|380.98|376.88|381.21|377.11|381.24|377.14|380.97|376.87|19
1638073770000|2021-11-28 04:29:30|381.23|377.13|381.32|377.22|381.33|377.23|381.23|377.13|14
1638073780000|2021-11-28 04:29:40|381.31|377.21|381.17|377.07|381.31|377.21|381.06|376.96|20
1638073790000|2021-11-28 04:29:50|381.2|377.1|381.2|377.1|381.21|377.11|381.19|377.09|5
1638073800000|2021-11-28 04:30:00|381.22|377.12|380.78|376.68|381.22|377.12|380.71|376.61|27
1638073810000|2021-11-28 04:30:10|380.83|376.73|380.85|376.75|380.91|376.81|380.81|376.71|23
1638073820000|2021-11-28 04:30:20|380.83|376.73|380.6|376.5|380.83|376.73|380.57|376.47|18
1638073830000|2021-11-28 04:30:30|380.61|376.51|380.59|376.49|380.74|376.64|380.55|376.45|26
1638073840000|2021-11-28 04:30:40|380.6|376.5|380.74|376.64|380.78|376.68|380.59|376.49|16
1638073850000|2021-11-28 04:30:50|380.73|376.63|380.78|376.68|380.81|376.71|380.73|376.63|11
1638073860000|2021-11-28 04:31:00|380.77|376.67|380.83|376.73|380.83|376.73|380.7|376.6|13
1638073870000|2021-11-28 04:31:10|380.82|376.72|380.9|376.8|380.9|376.8|380.76|376.66|15
1638073880000|2021-11-28 04:31:20|380.89|376.79|381.29|377.19|381.29|377.19|380.89|376.79|25
1638073890000|2021-11-28 04:31:30|381.3|377.2|381.41|377.31|381.41|377.31|381.3|377.2|13
1638073900000|2021-11-28 04:31:40|381.56|377.46|381.91|377.81|381.91|377.81|381.56|377.46|21
1638073910000|2021-11-28 04:31:50|381.9|377.8|381.93|377.83|381.99|377.89|381.8|377.7|35
1638073920000|2021-11-28 04:32:00|381.94|377.84|382.07|377.97|382.09|377.99|381.94|377.84|18
1638073930000|2021-11-28 04:32:10|382.06|377.96|381.95|377.85|382.12|378.02|381.94|377.84|22
1638073940000|2021-11-28 04:32:20|381.96|377.86|382.15|378.05|382.15|378.05|381.95|377.85|20
1638073950000|2021-11-28 04:32:30|382.22|378.12|382.05|377.95|382.22|378.12|382.05|377.95|20
1638073960000|2021-11-28 04:32:40|382.02|377.92|382.03|377.93|382.03|377.93|381.94|377.84|11
1638073970000|2021-11-28 04:32:50|382.02|377.92|382.01|377.91|382.03|377.93|382|377.9|9
1638073980000|2021-11-28 04:33:00|382|377.9|381.77|377.67|382.01|377.91|381.74|377.64|22
1638073990000|2021-11-28 04:33:10|381.78|377.68|381.89|377.79|381.89|377.79|381.77|377.67|13
1638074000000|2021-11-28 04:33:20|381.9|377.8|381.93|377.83|381.96|377.86|381.85|377.75|14
1638074010000|2021-11-28 04:33:30|381.94|377.84|381.99|377.89|382.01|377.91|381.94|377.84|8
1638074020000|2021-11-28 04:33:40|381.98|377.88|381.87|377.77|381.98|377.88|381.84|377.74|10
1638074030000|2021-11-28 04:33:50|381.88|377.78|381.94|377.84|381.95|377.85|381.88|377.78|12
1638074040000|2021-11-28 04:34:00|381.95|377.85|381.94|377.84|381.97|377.87|381.9|377.8|11
1638074050000|2021-11-28 04:34:10|381.95|377.85|381.92|377.82|381.96|377.86|381.92|377.82|6
1638074060000|2021-11-28 04:34:20|381.94|377.84|382|377.9|382|377.9|381.93|377.83|5
1638074070000|2021-11-28 04:34:30|381.99|377.89|381.99|377.89|381.99|377.89|381.99|377.89|1
1638074080000|2021-11-28 04:34:40|382.03|377.93|381.99|377.89|382.03|377.93|381.95|377.85|10
1638074090000|2021-11-28 04:34:50|381.98|377.88|381.98|377.88|382|377.9|381.96|377.86|10
1638074100000|2021-11-28 04:35:00|381.99|377.89|381.99|377.89|382.02|377.92|381.97|377.87|7
1638074110000|2021-11-28 04:35:10|381.98|377.88|381.96|377.86|382|377.9|381.93|377.83|12
1638074120000|2021-11-28 04:35:20|381.93|377.83|381.93|377.83|382|377.9|381.93|377.83|14
1638074130000|2021-11-28 04:35:30|381.94|377.84|382.02|377.92|382.02|377.92|381.94|377.84|11
1638074140000|2021-11-28 04:35:40|382.01|377.91|381.87|377.77|382.02|377.92|381.82|377.72|11
1638074150000|2021-11-28 04:35:50|381.88|377.78|381.93|377.83|381.96|377.86|381.88|377.78|4
1638074160000|2021-11-28 04:36:00|381.94|377.84|381.95|377.85|381.95|377.85|381.94|377.84|2
1638074170000|2021-11-28 04:36:10|381.99|377.89|382.03|377.93|382.07|377.97|381.99|377.89|11
1638074180000|2021-11-28 04:36:20|382.02|377.92|382.08|377.98|382.08|377.98|382.02|377.92|3
1638074190000|2021-11-28 04:36:30|382.09|377.99|381.97|377.87|382.09|377.99|381.96|377.86|9
1638074200000|2021-11-28 04:36:40|381.98|377.88|381.88|377.78|381.98|377.88|381.88|377.78|9
1638074210000|2021-11-28 04:36:50|381.87|377.77|381.84|377.74|381.87|377.77|381.83|377.73|8
1638074220000|2021-11-28 04:37:00|381.83|377.73|381.81|377.71|381.89|377.79|381.78|377.68|16
1638074230000|2021-11-28 04:37:10|381.8|377.7|381.85|377.75|381.85|377.75|381.8|377.7|4
1638074240000|2021-11-28 04:37:20|381.84|377.74|381.84|377.74|381.84|377.74|381.84|377.74|1
1638074250000|2021-11-28 04:37:30|381.85|377.75|381.89|377.79|381.89|377.79|381.85|377.75|6
1638074260000|2021-11-28 04:37:40|381.95|377.85|381.96|377.86|381.97|377.87|381.95|377.85|7
1638074270000|2021-11-28 04:37:50|381.97|377.87|381.96|377.86|381.97|377.87|381.93|377.83|8
1638074280000|2021-11-28 04:38:00|381.91|377.81|381.84|377.74|381.91|377.81|381.81|377.71|8
1638074290000|2021-11-28 04:38:10|381.83|377.73|381.83|377.73|381.83|377.73|381.83|377.73|1
1638074300000|2021-11-28 04:38:20|381.81|377.71|381.85|377.75|381.85|377.75|381.81|377.71|4
1638074310000|2021-11-28 04:38:30|381.91|377.81|381.92|377.82|381.92|377.82|381.89|377.79|8
1638074320000|2021-11-28 04:38:40|381.91|377.81|381.61|377.51|381.91|377.81|381.61|377.51|15
1638074330000|2021-11-28 04:38:50|381.56|377.46|381.56|377.46|381.59|377.49|381.52|377.42|19
1638074340000|2021-11-28 04:39:00|381.55|377.45|381.39|377.29|381.56|377.46|381.39|377.29|14
1638074350000|2021-11-28 04:39:10|381.36|377.26|381.14|377.04|381.36|377.26|381|376.9|31
1638074360000|2021-11-28 04:39:20|381.15|377.05|381.34|377.24|381.36|377.26|381.14|377.04|15
1638074370000|2021-11-28 04:39:30|381.37|377.27|381.37|377.27|381.47|377.37|381.37|377.27|21
1638074380000|2021-11-28 04:39:40|381.36|377.26|381.3|377.2|381.44|377.34|381.3|377.2|15
1638074390000|2021-11-28 04:39:50|381.29|377.19|381.16|377.06|381.31|377.21|381.16|377.06|8
1638074400000|2021-11-28 04:40:00|381.14|377.04|381.02|376.92|381.19|377.09|381.02|376.92|24
1638074410000|2021-11-28 04:40:10|381.03|376.93|381.01|376.91|381.05|376.95|381.01|376.91|7
1638074420000|2021-11-28 04:40:20|381|376.9|380.74|376.64|381|376.9|380.74|376.64|13
1638074430000|2021-11-28 04:40:30|380.75|376.65|380.74|376.64|380.75|376.65|380.63|376.53|17
1638074440000|2021-11-28 04:40:40|380.73|376.63|380.74|376.64|380.74|376.64|380.72|376.62|4
1638074450000|2021-11-28 04:40:50|380.73|376.63|380.77|376.67|380.78|376.68|380.73|376.63|9
1638074460000|2021-11-28 04:41:00|380.76|376.66|380.7|376.6|380.76|376.66|380.7|376.6|9
1638074470000|2021-11-28 04:41:10|380.71|376.61|380.62|376.52|380.71|376.61|380.61|376.51|13
1638074480000|2021-11-28 04:41:20|380.61|376.51|380.63|376.53|380.69|376.59|380.61|376.51|16
1638074490000|2021-11-28 04:41:30|380.62|376.52|380.53|376.43|380.62|376.52|380.53|376.43|8
1638074500000|2021-11-28 04:41:40|380.55|376.45|380.62|376.52|380.63|376.53|380.55|376.45|16
1638074510000|2021-11-28 04:41:50|380.64|376.54|380.48|376.38|380.64|376.54|380.47|376.37|24
1638074520000|2021-11-28 04:42:00|380.44|376.34|380.38|376.28|380.44|376.34|380.35|376.25|13
1638074530000|2021-11-28 04:42:10|380.36|376.26|380.38|376.28|380.43|376.33|380.34|376.24|17
1638074540000|2021-11-28 04:42:20|380.39|376.29|380.43|376.33|380.43|376.33|380.39|376.29|7
1638074550000|2021-11-28 04:42:30|380.38|376.28|380.32|376.22|380.38|376.28|380.13|376.03|28
1638074560000|2021-11-28 04:42:40|380.34|376.24|380.38|376.28|380.38|376.28|380.26|376.16|19
1638074570000|2021-11-28 04:42:50|380.35|376.25|380.28|376.18|380.36|376.26|380.28|376.18|27
1638074580000|2021-11-28 04:43:00|380.27|376.17|380.04|375.94|380.28|376.18|380.03|375.93|28
1638074590000|2021-11-28 04:43:10|380.03|375.93|380.03|375.93|380.05|375.95|380.02|375.92|16
1638074600000|2021-11-28 04:43:20|380.06|375.96|380.26|376.16|380.27|376.17|380.03|375.93|21
1638074610000|2021-11-28 04:43:30|380.27|376.17|380.25|376.15|380.27|376.17|380.24|376.14|8
1638074620000|2021-11-28 04:43:40|380.24|376.14|380.24|376.14|380.25|376.15|380.22|376.12|6
1638074630000|2021-11-28 04:43:50|380.25|376.15|380.37|376.27|380.39|376.29|380.23|376.13|15
1638074640000|2021-11-28 04:44:00|380.34|376.24|380.19|376.09|380.34|376.24|380.19|376.09|12
1638074650000|2021-11-28 04:44:10|380.17|376.07|380.15|376.05|380.19|376.09|380.12|376.02|12
1638074660000|2021-11-28 04:44:20|380.14|376.04|380.11|376.01|380.14|376.04|380.11|376.01|8
1638074670000|2021-11-28 04:44:30|380.1|376|380.07|375.97|380.1|376|380.02|375.92|10
1638074680000|2021-11-28 04:44:40|380.05|375.95|380.05|375.95|380.05|375.95|380.02|375.92|4
1638074690000|2021-11-28 04:44:50|380.06|375.96|380.02|375.92|380.06|375.96|380|375.9|11
1638074700000|2021-11-28 04:45:00|380.01|375.91|380.03|375.93|380.04|375.94|380.01|375.91|5
1638074710000|2021-11-28 04:45:10|380.04|375.94|379.98|375.88|380.05|375.95|379.98|375.88|6
1638074720000|2021-11-28 04:45:20|379.96|375.86|379.87|375.77|380.02|375.92|379.85|375.75|18
1638074730000|2021-11-28 04:45:30|379.89|375.79|379.84|375.74|379.89|375.79|379.81|375.71|22
1638074740000|2021-11-28 04:45:40|379.83|375.73|379.85|375.75|379.85|375.75|379.83|375.73|8
1638074750000|2021-11-28 04:45:50|379.84|375.74|379.74|375.64|379.85|375.75|379.74|375.64|7
1638074760000|2021-11-28 04:46:00|379.73|375.63|379.62|375.52|379.74|375.64|379.62|375.52|8
1638074770000|2021-11-28 04:46:10|379.64|375.54|379.62|375.52|379.69|375.59|379.61|375.51|9
1638074780000|2021-11-28 04:46:20|379.61|375.51|379.52|375.42|379.62|375.52|379.52|375.42|15
1638074790000|2021-11-28 04:46:30|379.5|375.4|379.57|375.47|379.58|375.48|379.5|375.4|11
1638074800000|2021-11-28 04:46:40|379.56|375.46|379.76|375.66|379.79|375.69|379.55|375.45|14
1638074810000|2021-11-28 04:46:50|379.77|375.67|379.71|375.61|379.79|375.69|379.71|375.61|14
1638074820000|2021-11-28 04:47:00|379.7|375.6|379.59|375.49|379.72|375.62|379.59|375.49|11
1638074830000|2021-11-28 04:47:10|379.57|375.47|379.55|375.45|379.58|375.48|379.54|375.44|8
1638074840000|2021-11-28 04:47:20|379.53|375.43|379.48|375.38|379.53|375.43|379.42|375.32|18
1638074850000|2021-11-28 04:47:30|379.47|375.37|379.47|375.37|379.48|375.38|379.47|375.37|3
1638074860000|2021-11-28 04:47:40|379.45|375.35|379.35|375.25|379.45|375.35|379.33|375.23|9
1638074870000|2021-11-28 04:47:50|379.34|375.24|379.32|375.22|379.35|375.25|379.31|375.21|6
1638074880000|2021-11-28 04:48:00|379.31|375.21|379.42|375.32|379.44|375.34|379.31|375.21|14
1638074890000|2021-11-28 04:48:10|379.45|375.35|379.31|375.21|379.45|375.35|379.31|375.21|8
1638074900000|2021-11-28 04:48:20|379.34|375.24|379.36|375.26|379.37|375.27|379.31|375.21|9
1638074910000|2021-11-28 04:48:30|379.37|375.27|379.47|375.37|379.5|375.4|379.37|375.27|12
1638074920000|2021-11-28 04:48:40|379.49|375.39|379.47|375.37|379.57|375.47|379.43|375.33|25
1638074930000|2021-11-28 04:48:50|379.48|375.38|379.45|375.35|379.5|375.4|379.44|375.34|14
1638074940000|2021-11-28 04:49:00|379.41|375.31|379.34|375.24|379.45|375.35|379.32|375.22|11
1638074950000|2021-11-28 04:49:10|379.35|375.25|379.38|375.28|379.38|375.28|379.35|375.25|7
1638074960000|2021-11-28 04:49:20|379.39|375.29|379.45|375.35|379.45|375.35|379.39|375.29|6
1638074970000|2021-11-28 04:49:30|379.44|375.34|379.69|375.59|379.69|375.59|379.44|375.34|26
1638074980000|2021-11-28 04:49:40|379.68|375.58|379.72|375.62|379.73|375.63|379.67|375.57|19
1638074990000|2021-11-28 04:49:50|379.71|375.61|379.55|375.45|379.71|375.61|379.55|375.45|13
1638075000000|2021-11-28 04:50:00|379.56|375.46|379.6|375.5|379.6|375.5|379.55|375.45|16
1638075010000|2021-11-28 04:50:10|379.61|375.51|379.58|375.48|379.62|375.52|379.57|375.47|4
1638075020000|2021-11-28 04:50:20|379.59|375.49|379.62|375.52|379.62|375.52|379.59|375.49|4
1638075030000|2021-11-28 04:50:30|379.63|375.53|379.64|375.54|379.64|375.54|379.51|375.41|4
1638075040000|2021-11-28 04:50:40|379.65|375.55|379.75|375.65|379.76|375.66|379.65|375.55|8
1638075050000|2021-11-28 04:50:50|379.76|375.66|379.8|375.7|379.8|375.7|379.76|375.66|4
1638075060000|2021-11-28 04:51:00|379.79|375.69|379.64|375.54|379.79|375.69|379.64|375.54|5
1638075070000|2021-11-28 04:51:10|379.63|375.53|379.73|375.63|379.73|375.63|379.62|375.52|13
1638075080000|2021-11-28 04:51:20|379.78|375.68|379.69|375.59|379.78|375.68|379.67|375.57|9
1638075090000|2021-11-28 04:51:30|379.67|375.57|379.66|375.56|379.68|375.58|379.66|375.56|3
1638075100000|2021-11-28 04:51:40|379.68|375.58|379.67|375.57|379.7|375.6|379.66|375.56|5
1638075110000|2021-11-28 04:51:50|379.66|375.56|379.6|375.5|379.68|375.58|379.6|375.5|9
1638075120000|2021-11-28 04:52:00|379.61|375.51|379.52|375.42|379.61|375.51|379.5|375.4|15
1638075130000|2021-11-28 04:52:10|379.53|375.43|379.51|375.41|379.54|375.44|379.51|375.41|5
1638075140000|2021-11-28 04:52:20|379.52|375.42|379.53|375.43|379.53|375.43|379.51|375.41|4
1638075150000|2021-11-28 04:52:30|379.52|375.42|379.39|375.29|379.54|375.44|379.39|375.29|12
1638075160000|2021-11-28 04:52:40|379.38|375.28|379.19|375.09|379.38|375.28|379.19|375.09|17
1638075170000|2021-11-28 04:52:50|379.17|375.07|379.19|375.09|379.24|375.14|379.16|375.06|18
1638075180000|2021-11-28 04:53:00|379.18|375.08|379.33|375.23|379.33|375.23|379.18|375.08|9
1638075190000|2021-11-28 04:53:10|379.32|375.22|379.49|375.39|379.49|375.39|379.26|375.16|13
1638075200000|2021-11-28 04:53:20|379.5|375.4|379.53|375.43|379.54|375.44|379.5|375.4|12
1638075210000|2021-11-28 04:53:30|379.54|375.44|379.57|375.47|379.67|375.57|379.54|375.44|9
1638075220000|2021-11-28 04:53:40|379.46|375.36|379.51|375.41|379.54|375.44|379.43|375.33|16
1638075230000|2021-11-28 04:53:50|379.52|375.42|379.52|375.42|379.52|375.42|379.48|375.38|7
1638075240000|2021-11-28 04:54:00|379.54|375.44|379.49|375.39|379.54|375.44|379.49|375.39|2
1638075250000|2021-11-28 04:54:10|379.53|375.43|379.75|375.65|379.75|375.65|379.53|375.43|12
1638075260000|2021-11-28 04:54:20|379.79|375.69|379.85|375.75|379.85|375.75|379.78|375.68|16
1638075270000|2021-11-28 04:54:30|379.84|375.74|379.88|375.78|379.94|375.84|379.84|375.74|12
1638075280000|2021-11-28 04:54:40|379.89|375.79|380|375.9|380|375.9|379.89|375.79|8
1638075290000|2021-11-28 04:54:50|379.99|375.89|380.13|376.03|380.18|376.08|379.99|375.89|11
1638075300000|2021-11-28 04:55:00|380.12|376.02|380.02|375.92|380.12|376.02|380.02|375.92|6
1638075310000|2021-11-28 04:55:10|380.01|375.91|380.09|375.99|380.11|376.01|380.01|375.91|11
1638075320000|2021-11-28 04:55:20|380.08|375.98|380.21|376.11|380.21|376.11|380.08|375.98|8
1638075330000|2021-11-28 04:55:30|380.19|376.09|380.1|376|380.19|376.09|380.09|375.99|7
1638075340000|2021-11-28 04:55:40|380.09|375.99|380.12|376.02|380.14|376.04|380.09|375.99|5
1638075350000|2021-11-28 04:55:50|380.13|376.03|380.08|375.98|380.13|376.03|380.08|375.98|5
1638075360000|2021-11-28 04:56:00|380.09|375.99|380.05|375.95|380.1|376|380.05|375.95|6
1638075370000|2021-11-28 04:56:10|380.03|375.93|379.65|375.55|380.03|375.93|379.65|375.55|22
1638075380000|2021-11-28 04:56:20|379.64|375.54|379.55|375.45|379.64|375.54|379.55|375.45|8
1638075390000|2021-11-28 04:56:30|379.54|375.44|379.31|375.21|379.54|375.44|379.3|375.2|13
1638075400000|2021-11-28 04:56:40|379.33|375.23|379.14|375.04|379.33|375.23|379.14|375.04|17
1638075410000|2021-11-28 04:56:50|379.15|375.05|379.13|375.03|379.19|375.09|379.12|375.02|10
1638075420000|2021-11-28 04:57:00|379.12|375.02|379.12|375.02|379.14|375.04|379.11|375.01|6
1638075430000|2021-11-28 04:57:10|379.11|375.01|378.99|374.89|379.13|375.03|378.99|374.89|10
1638075440000|2021-11-28 04:57:20|379|374.9|378.97|374.87|379|374.9|378.96|374.86|5
1638075450000|2021-11-28 04:57:30|378.98|374.88|379|374.9|379.03|374.93|378.9|374.8|18
1638075460000|2021-11-28 04:57:40|378.99|374.89|378.88|374.78|378.99|374.89|378.84|374.74|13
1638075470000|2021-11-28 04:57:50|378.89|374.79|378.79|374.69|378.89|374.79|378.71|374.61|9
1638075480000|2021-11-28 04:58:00|378.78|374.68|379.19|375.09|379.2|375.1|378.78|374.68|31
1638075490000|2021-11-28 04:58:10|379.2|375.1|379.38|375.28|379.38|375.28|379.2|375.1|18
1638075500000|2021-11-28 04:58:20|379.39|375.29|379|374.9|379.39|375.29|378.91|374.81|24
1638075510000|2021-11-28 04:58:30|378.98|374.88|378.84|374.74|378.98|374.88|378.84|374.74|12
1638075520000|2021-11-28 04:58:40|378.81|374.71|378.98|374.88|378.98|374.88|378.71|374.61|23
1638075530000|2021-11-28 04:58:50|378.97|374.87|378.8|374.7|379.04|374.94|378.79|374.69|16
1638075540000|2021-11-28 04:59:00|378.78|374.68|379.04|374.94|379.04|374.94|378.76|374.66|20
1638075550000|2021-11-28 04:59:10|379.08|374.98|379.13|375.03|379.13|375.03|379.05|374.95|9
1638075560000|2021-11-28 04:59:20|379.15|375.05|379.33|375.23|379.37|375.27|379.15|375.05|19
1638075570000|2021-11-28 04:59:30|379.36|375.26|379.41|375.31|379.41|375.31|379.36|375.26|5
1638075580000|2021-11-28 04:59:40|379.42|375.32|379.58|375.48|379.58|375.48|379.42|375.32|10
1638075590000|2021-11-28 04:59:50|379.53|375.43|379.58|375.48|379.61|375.51|379.51|375.41|21
1638075600000|2021-11-28 05:00:00|379.62|375.52|379.64|375.54|379.66|375.56|379.62|375.52|6
1638075610000|2021-11-28 05:00:10|379.63|375.53|379.8|375.7|379.83|375.73|379.61|375.51|13
1638075620000|2021-11-28 05:00:20|379.79|375.69|379.75|375.65|379.82|375.72|379.75|375.65|19
1638075630000|2021-11-28 05:00:30|379.72|375.62|379.49|375.39|379.72|375.62|379.46|375.36|17
1638075640000|2021-11-28 05:00:40|379.48|375.38|379.36|375.26|379.48|375.38|379.3|375.2|16
1638075650000|2021-11-28 05:00:50|379.35|375.25|379.4|375.3|379.4|375.3|379.33|375.23|15
1638075660000|2021-11-28 05:01:00|379.38|375.28|379.45|375.35|379.46|375.36|379.38|375.28|14
1638075670000|2021-11-28 05:01:10|379.43|375.33|379.42|375.32|379.43|375.33|379.41|375.31|4
1638075680000|2021-11-28 05:01:20|379.41|375.31|379.39|375.29|379.43|375.33|379.39|375.29|11
1638075690000|2021-11-28 05:01:30|379.4|375.3|379.5|375.4|379.5|375.4|379.39|375.29|8
1638075700000|2021-11-28 05:01:40|379.52|375.42|379.91|375.81|379.91|375.81|379.51|375.41|19
1638075710000|2021-11-28 05:01:50|379.9|375.8|379.91|375.81|379.99|375.89|379.88|375.78|18
1638075720000|2021-11-28 05:02:00|379.9|375.8|379.99|375.89|379.99|375.89|379.88|375.78|10
1638075730000|2021-11-28 05:02:10|380.02|375.92|380.44|376.34|380.44|376.34|380.02|375.92|24
1638075740000|2021-11-28 05:02:20|380.42|376.32|380.84|376.74|380.84|376.74|380.36|376.26|19
1638075750000|2021-11-28 05:02:30|380.88|376.78|381.18|377.08|381.2|377.1|380.87|376.77|34
1638075760000|2021-11-28 05:02:40|381.19|377.09|381.47|377.37|381.53|377.43|381.19|377.09|27
1638075770000|2021-11-28 05:02:50|381.46|377.36|381.36|377.26|381.48|377.38|381.35|377.25|22
1638075780000|2021-11-28 05:03:00|381.34|377.24|381.56|377.46|381.58|377.48|381.3|377.2|29
1638075790000|2021-11-28 05:03:10|381.57|377.47|381.7|377.6|381.72|377.62|381.57|377.47|16
1638075800000|2021-11-28 05:03:20|381.71|377.61|381.6|377.5|381.71|377.61|381.5|377.4|22
1638075810000|2021-11-28 05:03:30|381.61|377.51|381.67|377.57|381.69|377.59|381.61|377.51|10
1638075820000|2021-11-28 05:03:40|381.66|377.56|381.52|377.42|381.69|377.59|381.47|377.37|17
1638075830000|2021-11-28 05:03:50|381.53|377.43|381.63|377.53|381.63|377.53|381.52|377.42|10
1638075840000|2021-11-28 05:04:00|381.6|377.5|381.47|377.37|381.6|377.5|381.47|377.37|13
1638075850000|2021-11-28 05:04:10|381.46|377.36|381.66|377.56|381.67|377.57|381.46|377.36|20
1638075860000|2021-11-28 05:04:20|381.67|377.57|381.54|377.44|381.67|377.57|381.47|377.37|13
1638075870000|2021-11-28 05:04:30|381.53|377.43|381.38|377.28|381.53|377.43|381.36|377.26|13
1638075880000|2021-11-28 05:04:40|381.37|377.27|381.44|377.34|381.44|377.34|381.37|377.27|7
1638075890000|2021-11-28 05:04:50|381.43|377.33|381.15|377.05|381.43|377.33|381.15|377.05|12
1638075900000|2021-11-28 05:05:00|381.16|377.06|381.28|377.18|381.28|377.18|381.15|377.05|18
1638075910000|2021-11-28 05:05:10|381.29|377.19|381.29|377.19|381.37|377.27|381.29|377.19|14
1638075920000|2021-11-28 05:05:20|381.3|377.2|381.31|377.21|381.32|377.22|381.29|377.19|11
1638075930000|2021-11-28 05:05:30|381.3|377.2|380.94|376.84|381.3|377.2|380.89|376.79|22
1638075940000|2021-11-28 05:05:40|380.95|376.85|380.56|376.46|380.95|376.85|380.54|376.44|25
1638075950000|2021-11-28 05:05:50|380.6|376.5|380.6|376.5|380.6|376.5|380.5|376.4|10
1638075960000|2021-11-28 05:06:00|380.61|376.51|380.24|376.14|380.66|376.56|380.23|376.13|19
1638075970000|2021-11-28 05:06:10|380.26|376.16|379.98|375.88|380.26|376.16|379.85|375.75|23
1638075980000|2021-11-28 05:06:20|379.99|375.89|379.96|375.86|380.02|375.92|379.96|375.86|5
1638075990000|2021-11-28 05:06:30|379.94|375.84|379.89|375.79|379.94|375.84|379.88|375.78|9
1638076000000|2021-11-28 05:06:40|379.88|375.78|379.66|375.56|379.88|375.78|379.66|375.56|19
1638076010000|2021-11-28 05:06:50|379.69|375.59|379.5|375.4|379.69|375.59|379.47|375.37|24
1638076020000|2021-11-28 05:07:00|379.51|375.41|379.61|375.51|379.69|375.59|379.51|375.41|28
1638076030000|2021-11-28 05:07:10|379.62|375.52|379.61|375.51|379.63|375.53|379.58|375.48|14
1638076040000|2021-11-28 05:07:20|379.62|375.52|379.99|375.89|380.02|375.92|379.62|375.52|18
1638076050000|2021-11-28 05:07:30|380.02|375.92|379.94|375.84|380.02|375.92|379.89|375.79|16
1638076060000|2021-11-28 05:07:40|379.95|375.85|379.96|375.86|379.96|375.86|379.93|375.83|7
1638076070000|2021-11-28 05:07:50|379.98|375.88|380.14|376.04|380.14|376.04|379.98|375.88|26
1638076080000|2021-11-28 05:08:00|380.15|376.05|380.13|376.03|380.17|376.07|380.09|375.99|12
1638076090000|2021-11-28 05:08:10|380.14|376.04|380.52|376.42|380.57|376.47|380.14|376.04|26
1638076100000|2021-11-28 05:08:20|380.54|376.44|380.86|376.76|380.86|376.76|380.52|376.42|20
1638076110000|2021-11-28 05:08:30|380.91|376.81|381.2|377.1|381.2|377.1|380.91|376.81|17
1638076120000|2021-11-28 05:08:40|381.19|377.09|381.12|377.02|381.19|377.09|381.03|376.93|23
1638076130000|2021-11-28 05:08:50|381.08|376.98|381.07|376.97|381.11|377.01|381.07|376.97|9
1638076140000|2021-11-28 05:09:00|381.08|376.98|381.14|377.04|381.16|377.06|381.04|376.94|16
1638076150000|2021-11-28 05:09:10|381.1|377|381.22|377.12|381.23|377.13|381.1|377|12
1638076160000|2021-11-28 05:09:20|381.24|377.14|381.37|377.27|381.37|377.27|381.24|377.14|8
1638076170000|2021-11-28 05:09:30|381.38|377.28|381.66|377.56|381.68|377.58|381.37|377.27|20
1638076180000|2021-11-28 05:09:40|381.68|377.58|381.55|377.45|381.68|377.58|381.49|377.39|25
1638076190000|2021-11-28 05:09:50|381.6|377.5|381.56|377.46|381.6|377.5|381.55|377.45|10
1638076200000|2021-11-28 05:10:00|381.55|377.45|381.5|377.4|381.55|377.45|381.5|377.4|4
1638076210000|2021-11-28 05:10:10|381.51|377.41|381.5|377.4|381.51|377.41|381.5|377.4|2
1638076220000|2021-11-28 05:10:20|381.56|377.46|381.61|377.51|381.61|377.51|381.55|377.45|5
1638076230000|2021-11-28 05:10:30|381.6|377.5|381.61|377.51|381.61|377.51|381.6|377.5|2
1638076240000|2021-11-28 05:10:40|381.58|377.48|381.41|377.31|381.62|377.52|381.36|377.26|12
1638076250000|2021-11-28 05:10:50|381.4|377.3|381.39|377.29|381.41|377.31|381.36|377.26|14
1638076260000|2021-11-28 05:11:00|381.41|377.31|381.4|377.3|381.5|377.4|381.4|377.3|14
1638076270000|2021-11-28 05:11:10|381.39|377.29|381.4|377.3|381.44|377.34|381.39|377.29|14
1638076280000|2021-11-28 05:11:20|381.39|377.29|381.5|377.4|381.5|377.4|381.36|377.26|17
1638076290000|2021-11-28 05:11:30|381.51|377.41|381.58|377.48|381.6|377.5|381.51|377.41|11
1638076300000|2021-11-28 05:11:40|381.57|377.47|381.57|377.47|381.58|377.48|381.56|377.46|5
1638076310000|2021-11-28 05:11:50|381.58|377.48|381.68|377.58|381.68|377.58|381.58|377.48|6
1638076320000|2021-11-28 05:12:00|381.74|377.64|381.83|377.73|381.83|377.73|381.74|377.64|6
1638076330000|2021-11-28 05:12:10|381.82|377.72|381.87|377.77|381.9|377.8|381.82|377.72|8
1638076340000|2021-11-28 05:12:20|381.88|377.78|381.91|377.81|381.91|377.81|381.85|377.75|15
1638076350000|2021-11-28 05:12:30|381.9|377.8|382.02|377.92|382.02|377.92|381.9|377.8|6
1638076360000|2021-11-28 05:12:40|382.05|377.95|382.03|377.93|382.05|377.95|382.01|377.91|9
1638076370000|2021-11-28 05:12:50|382.04|377.94|382.04|377.94|382.05|377.95|382.04|377.94|3
1638076380000|2021-11-28 05:13:00|382.05|377.95|382.12|378.02|382.12|378.02|382.05|377.95|5
1638076390000|2021-11-28 05:13:10|382.13|378.03|382.14|378.04|382.17|378.07|382.13|378.03|4
1638076400000|2021-11-28 05:13:20|382.12|378.02|382.12|378.02|382.14|378.04|382.12|378.02|3
1638076410000|2021-11-28 05:13:30|382.13|378.03|382.32|378.22|382.37|378.27|382.13|378.03|16
1638076420000|2021-11-28 05:13:40|382.38|378.28|382.34|378.24|382.46|378.36|382.32|378.22|11
1638076430000|2021-11-28 05:13:50|382.38|378.28|382.35|378.25|382.38|378.28|382.32|378.22|6
1638076440000|2021-11-28 05:14:00|382.42|378.32|382.42|378.32|382.42|378.32|382.41|378.31|3
1638076450000|2021-11-28 05:14:10|382.43|378.33|382.69|378.59|382.69|378.59|382.43|378.33|15
1638076460000|2021-11-28 05:14:20|382.67|378.57|382.92|378.82|382.93|378.83|382.67|378.57|15
1638076470000|2021-11-28 05:14:30|382.91|378.81|382.79|378.69|382.91|378.81|382.77|378.67|15
1638076480000|2021-11-28 05:14:40|382.78|378.68|382.38|378.28|382.78|378.68|382.36|378.26|25
1638076490000|2021-11-28 05:14:50|382.37|378.27|382.21|378.11|382.37|378.27|382.16|378.06|15
1638076500000|2021-11-28 05:15:00|382.2|378.1|382.28|378.18|382.29|378.19|382.18|378.08|15
1638076510000|2021-11-28 05:15:10|382.27|378.17|382.14|378.04|382.3|378.2|382.13|378.03|21
1638076520000|2021-11-28 05:15:20|382.13|378.03|382.02|377.92|382.18|378.08|382.02|377.92|21
1638076530000|2021-11-28 05:15:30|381.97|377.87|381.57|377.47|382.03|377.93|381.57|377.47|26
1638076540000|2021-11-28 05:15:40|381.56|377.46|381.63|377.53|381.63|377.53|381.56|377.46|11
1638076550000|2021-11-28 05:15:50|381.64|377.54|381.57|377.47|381.64|377.54|381.52|377.42|21
1638076560000|2021-11-28 05:16:00|381.58|377.48|381.59|377.49|381.61|377.51|381.58|377.48|6
1638076570000|2021-11-28 05:16:10|381.58|377.48|381.43|377.33|381.58|377.48|381.43|377.33|10
1638076580000|2021-11-28 05:16:20|381.42|377.32|381.43|377.33|381.51|377.41|381.28|377.18|20
1638076590000|2021-11-28 05:16:30|381.41|377.31|381.29|377.19|381.42|377.32|381.29|377.19|12
1638076600000|2021-11-28 05:16:40|381.31|377.21|381.28|377.18|381.32|377.22|381.13|377.03|15
1638076610000|2021-11-28 05:16:50|381.29|377.19|381.33|377.23|381.33|377.23|381.29|377.19|8
1638076620000|2021-11-28 05:17:00|381.41|377.31|381.62|377.52|381.62|377.52|381.41|377.31|10
1638076630000|2021-11-28 05:17:10|381.57|377.47|381.95|377.85|381.95|377.85|381.57|377.47|23
1638076640000|2021-11-28 05:17:20|382.03|377.93|382.46|378.36|382.46|378.36|381.99|377.89|32
1638076650000|2021-11-28 05:17:30|382.47|378.37|382.61|378.51|382.81|378.71|382.47|378.37|30
1638076660000|2021-11-28 05:17:40|382.64|378.54|382.71|378.61|382.72|378.62|382.64|378.54|12
1638076670000|2021-11-28 05:17:50|382.72|378.62|382.76|378.66|382.76|378.66|382.59|378.49|12
1638076680000|2021-11-28 05:18:00|382.74|378.64|382.69|378.59|382.74|378.64|382.65|378.55|10
1638076690000|2021-11-28 05:18:10|382.7|378.6|382.78|378.68|382.78|378.68|382.68|378.58|15
1638076700000|2021-11-28 05:18:20|382.86|378.76|382.84|378.74|382.86|378.76|382.84|378.74|4
1638076710000|2021-11-28 05:18:30|382.85|378.75|382.84|378.74|382.85|378.75|382.82|378.72|6
1638076720000|2021-11-28 05:18:40|382.81|378.71|382.87|378.77|382.87|378.77|382.81|378.71|13
1638076730000|2021-11-28 05:18:50|382.86|378.76|382.82|378.72|382.9|378.8|382.82|378.72|15
1638076740000|2021-11-28 05:19:00|382.81|378.71|382.78|378.68|382.82|378.72|382.75|378.65|10
1638076750000|2021-11-28 05:19:10|382.77|378.67|382.84|378.74|382.84|378.74|382.75|378.65|13
1638076760000|2021-11-28 05:19:20|382.82|378.72|382.86|378.76|382.86|378.76|382.82|378.72|6
1638076770000|2021-11-28 05:19:30|382.87|378.77|382.84|378.74|382.94|378.84|382.76|378.66|23
1638076780000|2021-11-28 05:19:40|382.78|378.68|382.81|378.71|382.83|378.73|382.78|378.68|14
1638076790000|2021-11-28 05:19:50|382.82|378.72|382.88|378.78|382.89|378.79|382.81|378.71|14
1638076800000|2021-11-28 05:20:00|382.95|378.85|382.92|378.82|382.95|378.85|382.85|378.75|10
1638076810000|2021-11-28 05:20:10|382.9|378.8|382.64|378.54|382.9|378.8|382.63|378.53|15
1638076820000|2021-11-28 05:20:20|382.71|378.61|382.66|378.56|382.71|378.61|382.65|378.55|7
1638076830000|2021-11-28 05:20:30|382.67|378.57|382.32|378.22|382.67|378.57|382.32|378.22|18
1638076840000|2021-11-28 05:20:40|382.31|378.21|382.43|378.33|382.43|378.33|382.31|378.21|11
1638076850000|2021-11-28 05:20:50|382.44|378.34|382.37|378.27|382.44|378.34|382.37|378.27|10
1638076860000|2021-11-28 05:21:00|382.38|378.28|382.39|378.29|382.39|378.29|382.36|378.26|10
1638076870000|2021-11-28 05:21:10|382.38|378.28|382.38|378.28|382.43|378.33|382.37|378.27|12
1638076880000|2021-11-28 05:21:20|382.37|378.27|382.38|378.28|382.39|378.29|382.37|378.27|4
1638076890000|2021-11-28 05:21:30|382.39|378.29|382.48|378.38|382.48|378.38|382.33|378.23|9
1638076900000|2021-11-28 05:21:40|382.52|378.42|382.55|378.45|382.55|378.45|382.51|378.41|5
1638076910000|2021-11-28 05:21:50|382.54|378.44|382.53|378.43|382.54|378.44|382.53|378.43|2
1638076920000|2021-11-28 05:22:00|382.49|378.39|382.26|378.16|382.49|378.39|382.22|378.12|19
1638076930000|2021-11-28 05:22:10|382.24|378.14|382.2|378.1|382.25|378.15|382.06|377.96|22
1638076940000|2021-11-28 05:22:20|382.19|378.09|382.25|378.15|382.25|378.15|382.14|378.04|8
1638076950000|2021-11-28 05:22:30|382.18|378.08|382.11|378.01|382.18|378.08|382.09|377.99|14
1638076960000|2021-11-28 05:22:40|382.08|377.98|381.92|377.82|382.08|377.98|381.88|377.78|13
1638076970000|2021-11-28 05:22:50|381.88|377.78|381.91|377.81|381.98|377.88|381.87|377.77|20
1638076980000|2021-11-28 05:23:00|381.93|377.83|382|377.9|382.04|377.94|381.93|377.83|19
1638076990000|2021-11-28 05:23:10|381.97|377.87|381.89|377.79|381.99|377.89|381.89|377.79|7
1638077000000|2021-11-28 05:23:20|381.9|377.8|381.91|377.81|381.91|377.81|381.88|377.78|8
1638077010000|2021-11-28 05:23:30|381.9|377.8|381.9|377.8|381.91|377.81|381.9|377.8|3
1638077020000|2021-11-28 05:23:40|381.92|377.82|381.86|377.76|381.92|377.82|381.79|377.69|17
1638077030000|2021-11-28 05:23:50|381.88|377.78|381.85|377.75|381.89|377.79|381.81|377.71|13
1638077040000|2021-11-28 05:24:00|381.81|377.71|381.83|377.73|381.85|377.75|381.75|377.65|13
1638077050000|2021-11-28 05:24:10|381.81|377.71|381.75|377.65|381.81|377.71|381.75|377.65|7
1638077060000|2021-11-28 05:24:20|381.76|377.66|381.68|377.58|381.76|377.66|381.68|377.58|6
1638077070000|2021-11-28 05:24:30|381.69|377.59|382.07|377.97|382.11|378.01|381.69|377.59|22
1638077080000|2021-11-28 05:24:40|382.06|377.96|381.83|377.73|382.06|377.96|381.8|377.7|17
1638077090000|2021-11-28 05:24:50|381.82|377.72|381.78|377.68|381.82|377.72|381.76|377.66|9
1638077100000|2021-11-28 05:25:00|381.81|377.71|381.69|377.59|381.82|377.72|381.69|377.59|13
1638077110000|2021-11-28 05:25:10|381.68|377.58|381.49|377.39|381.69|377.59|381.45|377.35|14
1638077120000|2021-11-28 05:25:20|381.51|377.41|381.51|377.41|381.53|377.43|381.46|377.36|16
1638077130000|2021-11-28 05:25:30|381.5|377.4|381.51|377.41|381.51|377.41|381.5|377.4|4
1638077140000|2021-11-28 05:25:40|381.52|377.42|381.51|377.41|381.52|377.42|381.51|377.41|4
1638077150000|2021-11-28 05:25:50|381.49|377.39|381.61|377.51|381.61|377.51|381.44|377.34|13
1638077160000|2021-11-28 05:26:00|381.6|377.5|381.71|377.61|381.71|377.61|381.58|377.48|14
1638077170000|2021-11-28 05:26:10|381.73|377.63|381.71|377.61|381.73|377.63|381.66|377.56|16
1638077180000|2021-11-28 05:26:20|381.7|377.6|382.06|377.96|382.06|377.96|381.7|377.6|18
1638077190000|2021-11-28 05:26:30|382.07|377.97|382.14|378.04|382.16|378.06|382.07|377.97|13
1638077200000|2021-11-28 05:26:40|382.13|378.03|382.51|378.41|382.52|378.42|382.13|378.03|15
1638077210000|2021-11-28 05:26:50|382.52|378.42|382.47|378.37|382.6|378.5|382.47|378.37|24
1638077220000|2021-11-28 05:27:00|382.43|378.33|382.39|378.29|382.46|378.36|382.39|378.29|11
1638077230000|2021-11-28 05:27:10|382.38|378.28|382.28|378.18|382.39|378.29|382.26|378.16|17
1638077240000|2021-11-28 05:27:20|382.29|378.19|382.36|378.26|382.36|378.26|382.27|378.17|10
1638077250000|2021-11-28 05:27:30|382.39|378.29|382.49|378.39|382.52|378.42|382.38|378.28|15
1638077260000|2021-11-28 05:27:40|382.48|378.38|382.54|378.44|382.54|378.44|382.44|378.34|12
1638077270000|2021-11-28 05:27:50|382.51|378.41|382.57|378.47|382.57|378.47|382.51|378.41|2
1638077280000|2021-11-28 05:28:00|382.56|378.46|382.35|378.25|382.56|378.46|382.35|378.25|13
1638077290000|2021-11-28 05:28:10|382.3|378.2|382.07|377.97|382.35|378.25|382.06|377.96|20
1638077300000|2021-11-28 05:28:20|382.06|377.96|382.09|377.99|382.1|378|382.06|377.96|4
1638077310000|2021-11-28 05:28:30|382.07|377.97|382.25|378.15|382.26|378.16|382.07|377.97|14
1638077320000|2021-11-28 05:28:40|382.26|378.16|382.36|378.26|382.37|378.27|382.26|378.16|14
1638077330000|2021-11-28 05:28:50|382.35|378.25|382.35|378.25|382.36|378.26|382.34|378.24|5
1638077340000|2021-11-28 05:29:00|382.37|378.27|382.37|378.27|382.39|378.29|382.36|378.26|5
1638077360000|2021-11-28 05:29:20|382.36|378.26|382.46|378.36|382.46|378.36|382.35|378.25|12
1638077370000|2021-11-28 05:29:30|382.45|378.35|382.49|378.39|382.49|378.39|382.45|378.35|4
1638077380000|2021-11-28 05:29:40|382.48|378.38|382.49|378.39|382.53|378.43|382.48|378.38|4
1638077390000|2021-11-28 05:29:50|382.43|378.33|382.16|378.06|382.43|378.33|382.04|377.94|27
1638077400000|2021-11-28 05:30:00|382.17|378.07|382.1|378|382.18|378.08|382.07|377.97|20
1638077410000|2021-11-28 05:30:10|382.13|378.03|381.98|377.88|382.13|378.03|381.98|377.88|16
1638077420000|2021-11-28 05:30:20|382|377.9|381.77|377.67|382|377.9|381.77|377.67|18
1638077430000|2021-11-28 05:30:30|381.78|377.68|381.78|377.68|381.85|377.75|381.78|377.68|11
1638077440000|2021-11-28 05:30:40|381.77|377.67|381.78|377.68|381.78|377.68|381.76|377.66|4
1638077450000|2021-11-28 05:30:50|381.77|377.67|381.74|377.64|381.77|377.67|381.74|377.64|4
1638077460000|2021-11-28 05:31:00|381.71|377.61|381.77|377.67|381.79|377.69|381.69|377.59|18
1638077470000|2021-11-28 05:31:10|381.8|377.7|381.95|377.85|381.95|377.85|381.8|377.7|7
1638077480000|2021-11-28 05:31:20|381.99|377.89|382.02|377.92|382.06|377.96|381.96|377.86|15
1638077500000|2021-11-28 05:31:40|382|377.9|382.24|378.14|382.24|378.14|382|377.9|13
1638077510000|2021-11-28 05:31:50|382.22|378.12|382.29|378.19|382.29|378.19|382.22|378.12|9
1638077520000|2021-11-28 05:32:00|382.3|378.2|382.27|378.17|382.3|378.2|382.26|378.16|12
1638077530000|2021-11-28 05:32:10|382.26|378.16|382.26|378.16|382.27|378.17|382.26|378.16|3
1638077540000|2021-11-28 05:32:20|382.32|378.22|382.37|378.27|382.37|378.27|382.31|378.21|5
1638077550000|2021-11-28 05:32:30|382.35|378.25|382.45|378.35|382.45|378.35|382.35|378.25|9
1638077560000|2021-11-28 05:32:40|382.46|378.36|382.48|378.38|382.48|378.38|382.44|378.34|6
1638077570000|2021-11-28 05:32:50|382.5|378.4|382.51|378.41|382.51|378.41|382.49|378.39|6
1638077580000|2021-11-28 05:33:00|382.5|378.4|383.81|379.71|383.81|379.71|382.5|378.4|18
1638077590000|2021-11-28 05:33:10|383.84|379.74|383.46|379.36|383.84|379.74|383.43|379.33|18
1638077600000|2021-11-28 05:33:20|383.45|379.35|383.48|379.38|383.52|379.42|383.45|379.35|7
1638077610000|2021-11-28 05:33:30|383.5|379.4|383.46|379.36|383.51|379.41|383.46|379.36|6
1638077620000|2021-11-28 05:33:40|383.45|379.35|383.87|379.77|383.91|379.81|383.45|379.35|29
1638077630000|2021-11-28 05:33:50|383.86|379.76|383.71|379.61|383.9|379.8|383.71|379.61|14
1638077640000|2021-11-28 05:34:00|383.7|379.6|383.7|379.6|383.72|379.62|383.7|379.6|6
1638077650000|2021-11-28 05:34:10|383.69|379.59|383.6|379.5|383.7|379.6|383.57|379.47|12
1638077660000|2021-11-28 05:34:20|383.59|379.49|383.53|379.43|383.67|379.57|383.52|379.42|15
1638077670000|2021-11-28 05:34:30|383.52|379.42|383.51|379.41|383.52|379.42|383.51|379.41|2
1638077680000|2021-11-28 05:34:40|383.5|379.4|383.37|379.27|383.51|379.41|383.35|379.25|12
1638077690000|2021-11-28 05:34:50|383.27|379.17|383.25|379.15|383.27|379.17|383.2|379.1|9
1638077700000|2021-11-28 05:35:00|383.24|379.14|383.24|379.14|383.26|379.16|383.24|379.14|6
1638077710000|2021-11-28 05:35:10|383.25|379.15|382.67|378.57|383.25|379.15|382.67|378.57|27
1638077720000|2021-11-28 05:35:20|382.69|378.59|382.94|378.84|382.94|378.84|382.68|378.58|23
1638077730000|2021-11-28 05:35:30|382.99|378.89|383.07|378.97|383.07|378.97|382.98|378.88|10
1638077740000|2021-11-28 05:35:40|383.06|378.96|383.01|378.91|383.06|378.96|382.99|378.89|13
1638077750000|2021-11-28 05:35:50|383|378.9|383.04|378.94|383.04|378.94|383|378.9|9
1638077760000|2021-11-28 05:36:00|383.03|378.93|383.06|378.96|383.06|378.96|383.03|378.93|7
1638077770000|2021-11-28 05:36:10|383.07|378.97|383.2|379.1|383.21|379.11|383.07|378.97|11
1638077780000|2021-11-28 05:36:20|383.19|379.09|383.16|379.06|383.19|379.09|383.13|379.03|6
1638077790000|2021-11-28 05:36:30|383.15|379.05|383.03|378.93|383.15|379.05|383|378.9|14
1638077800000|2021-11-28 05:36:40|383.02|378.92|382.83|378.73|383.02|378.92|382.83|378.73|7
1638077810000|2021-11-28 05:36:50|382.84|378.74|382.75|378.65|382.88|378.78|382.75|378.65|10
1638077820000|2021-11-28 05:37:00|382.74|378.64|382.81|378.71|382.84|378.74|382.73|378.63|7
1638077830000|2021-11-28 05:37:10|382.8|378.7|382.68|378.58|382.81|378.71|382.65|378.55|22
1638077840000|2021-11-28 05:37:20|382.69|378.59|382.65|378.55|382.69|378.59|382.65|378.55|4
1638077850000|2021-11-28 05:37:30|382.66|378.56|382.66|378.56|382.66|378.56|382.66|378.56|1
1638077860000|2021-11-28 05:37:40|382.65|378.55|382.51|378.41|382.65|378.55|382.48|378.38|15
1638077870000|2021-11-28 05:37:50|382.5|378.4|382.51|378.41|382.51|378.41|382.46|378.36|7
1638077880000|2021-11-28 05:38:00|382.5|378.4|382.5|378.4|382.51|378.41|382.5|378.4|3
1638077890000|2021-11-28 05:38:10|382.49|378.39|382.34|378.24|382.49|378.39|382.33|378.23|12
1638077910000|2021-11-28 05:38:30|382.33|378.23|382.13|378.03|382.33|378.23|382.11|378.01|22
1638077920000|2021-11-28 05:38:40|382.14|378.04|381.94|377.84|382.14|378.04|381.94|377.84|17
1638077930000|2021-11-28 05:38:50|381.93|377.83|381.91|377.81|381.94|377.84|381.86|377.76|14
1638077940000|2021-11-28 05:39:00|381.92|377.82|381.94|377.84|381.94|377.84|381.91|377.81|4
1638077950000|2021-11-28 05:39:10|381.95|377.85|382.14|378.04|382.16|378.06|381.94|377.84|13
1638077960000|2021-11-28 05:39:20|382.13|378.03|382.15|378.05|382.19|378.09|382.12|378.02|7
1638077970000|2021-11-28 05:39:30|382.16|378.06|381.94|377.84|382.16|378.06|381.94|377.84|19
1638077980000|2021-11-28 05:39:40|381.93|377.83|381.79|377.69|381.93|377.83|381.78|377.68|19
1638077990000|2021-11-28 05:39:50|381.77|377.67|381.76|377.66|381.77|377.67|381.75|377.65|3
1638078000000|2021-11-28 05:40:00|381.75|377.65|381.75|377.65|381.76|377.66|381.74|377.64|5
1638078010000|2021-11-28 05:40:10|381.77|377.67|381.55|377.45|381.77|377.67|381.55|377.45|15
1638078020000|2021-11-28 05:40:20|381.59|377.49|381.59|377.49|381.64|377.54|381.58|377.48|13
1638078030000|2021-11-28 05:40:30|381.61|377.51|381.54|377.44|381.61|377.51|381.54|377.44|5
1638078040000|2021-11-28 05:40:40|381.58|377.48|381.32|377.22|381.6|377.5|381.32|377.22|17
1638078050000|2021-11-28 05:40:50|381.31|377.21|381.27|377.17|381.32|377.22|381.27|377.17|8
1638078060000|2021-11-28 05:41:00|381.22|377.12|381.28|377.18|381.34|377.24|381.18|377.08|20
1638078070000|2021-11-28 05:41:10|381.29|377.19|381.24|377.14|381.34|377.24|381.24|377.14|16
1638078080000|2021-11-28 05:41:20|381.25|377.15|381.32|377.22|381.32|377.22|381.25|377.15|7
1638078090000|2021-11-28 05:41:30|381.45|377.35|381.54|377.44|381.55|377.45|381.45|377.35|7
1638078100000|2021-11-28 05:41:40|381.53|377.43|381.37|377.27|381.53|377.43|381.35|377.25|12
1638078110000|2021-11-28 05:41:50|381.33|377.23|381.34|377.24|381.35|377.25|381.3|377.2|10
1638078120000|2021-11-28 05:42:00|381.37|377.27|381.41|377.31|381.41|377.31|381.31|377.21|16
1638078130000|2021-11-28 05:42:10|381.4|377.3|381.38|377.28|381.41|377.31|381.31|377.21|15
1638078140000|2021-11-28 05:42:20|381.39|377.29|381.44|377.34|381.44|377.34|381.38|377.28|11
1638078150000|2021-11-28 05:42:30|381.42|377.32|381.27|377.17|381.42|377.32|381.27|377.17|19
1638078170000|2021-11-28 05:42:50|381.28|377.18|381.25|377.15|381.28|377.18|381.25|377.15|3
1638078180000|2021-11-28 05:43:00|381.27|377.17|381.28|377.18|381.33|377.23|381.27|377.17|16
1638078190000|2021-11-28 05:43:10|381.27|377.17|381.32|377.22|381.33|377.23|381.27|377.17|22
1638078200000|2021-11-28 05:43:20|381.38|377.28|381.37|377.27|381.4|377.3|381.33|377.23|8
1638078210000|2021-11-28 05:43:30|381.39|377.29|381.37|377.27|381.39|377.29|381.36|377.26|6
1638078220000|2021-11-28 05:43:40|381.33|377.23|381.29|377.19|381.34|377.24|381.29|377.19|14
1638078230000|2021-11-28 05:43:50|381.28|377.18|381.34|377.24|381.34|377.24|381.28|377.18|8
1638078240000|2021-11-28 05:44:00|381.39|377.29|381.42|377.32|381.42|377.32|381.38|377.28|9
1638078250000|2021-11-28 05:44:10|381.43|377.33|382|377.9|382|377.9|381.42|377.32|28
1638078260000|2021-11-28 05:44:20|382.01|377.91|381.94|377.84|382.06|377.96|381.91|377.81|18
1638078270000|2021-11-28 05:44:30|381.95|377.85|381.89|377.79|381.95|377.85|381.89|377.79|6
1638078280000|2021-11-28 05:44:40|381.91|377.81|381.92|377.82|381.92|377.82|381.89|377.79|9
1638078290000|2021-11-28 05:44:50|381.91|377.81|381.89|377.79|381.93|377.83|381.89|377.79|14
1638078300000|2021-11-28 05:45:00|381.88|377.78|381.91|377.81|381.91|377.81|381.88|377.78|4
1638078310000|2021-11-28 05:45:10|381.89|377.79|381.89|377.79|381.89|377.79|381.89|377.79|1
1638078320000|2021-11-28 05:45:20|381.92|377.82|381.83|377.73|381.92|377.82|381.81|377.71|18
1638078330000|2021-11-28 05:45:30|381.84|377.74|381.96|377.86|381.98|377.88|381.84|377.74|20
1638078340000|2021-11-28 05:45:40|381.97|377.87|382.3|378.2|382.3|378.2|381.95|377.85|21
1638078350000|2021-11-28 05:45:50|382.28|378.18|382.32|378.22|382.34|378.24|382.25|378.15|25
1638078360000|2021-11-28 05:46:00|382.34|378.24|382.53|378.43|382.56|378.46|382.34|378.24|21
1638078370000|2021-11-28 05:46:10|382.54|378.44|382.62|378.52|382.64|378.54|382.54|378.44|11
1638078380000|2021-11-28 05:46:20|382.59|378.49|382.72|378.62|382.72|378.62|382.59|378.49|6
1638078390000|2021-11-28 05:46:30|382.71|378.61|382.83|378.73|382.83|378.73|382.71|378.61|10
1638078400000|2021-11-28 05:46:40|382.81|378.71|382.74|378.64|382.81|378.71|382.7|378.6|11
1638078410000|2021-11-28 05:46:50|382.73|378.63|382.69|378.59|382.73|378.63|382.69|378.59|5
1638078420000|2021-11-28 05:47:00|382.68|378.58|382.5|378.4|382.73|378.63|382.5|378.4|17
1638078430000|2021-11-28 05:47:10|382.51|378.41|382.24|378.14|382.51|378.41|382.22|378.12|17
1638078440000|2021-11-28 05:47:20|382.25|378.15|382.07|377.97|382.25|378.15|382.07|377.97|11
1638078450000|2021-11-28 05:47:30|382.08|377.98|382.06|377.96|382.1|378|382.06|377.96|6
1638078460000|2021-11-28 05:47:40|382.05|377.95|382.54|378.44|382.55|378.45|382.05|377.95|18
1638078470000|2021-11-28 05:47:50|382.52|378.42|382.35|378.25|382.56|378.46|382.35|378.25|19
1638078480000|2021-11-28 05:48:00|382.36|378.26|382.35|378.25|382.36|378.26|382.35|378.25|2
1638078490000|2021-11-28 05:48:10|382.34|378.24|382.22|378.12|382.34|378.24|382.18|378.08|10
1638078500000|2021-11-28 05:48:20|382.17|378.07|382.24|378.14|382.25|378.15|382.17|378.07|7
1638078510000|2021-11-28 05:48:30|382.25|378.15|382.41|378.31|382.41|378.31|382.24|378.14|17
1638078520000|2021-11-28 05:48:40|382.4|378.3|382.6|378.5|382.6|378.5|382.29|378.19|21
1638078530000|2021-11-28 05:48:50|382.61|378.51|382.66|378.56|382.66|378.56|382.6|378.5|16
1638078540000|2021-11-28 05:49:00|382.67|378.57|382.67|378.57|382.67|378.57|382.67|378.57|1
1638078550000|2021-11-28 05:49:10|382.66|378.56|382.6|378.5|382.66|378.56|382.58|378.48|7
1638078560000|2021-11-28 05:49:20|382.61|378.51|382.64|378.54|382.64|378.54|382.6|378.5|7
1638078570000|2021-11-28 05:49:30|382.65|378.55|382.81|378.71|382.81|378.71|382.63|378.53|17
1638078580000|2021-11-28 05:49:40|382.87|378.77|382.86|378.76|382.88|378.78|382.86|378.76|9
1638078590000|2021-11-28 05:49:50|382.85|378.75|383.02|378.92|383.02|378.92|382.85|378.75|12
1638078600000|2021-11-28 05:50:00|383.01|378.91|383.1|379|383.13|379.03|383|378.9|9
1638078610000|2021-11-28 05:50:10|383.13|379.03|382.93|378.83|383.13|379.03|382.92|378.82|20
1638078620000|2021-11-28 05:50:20|382.94|378.84|382.94|378.84|382.97|378.87|382.92|378.82|7
1638078630000|2021-11-28 05:50:30|382.95|378.85|382.93|378.83|382.96|378.86|382.93|378.83|8
1638078640000|2021-11-28 05:50:40|382.92|378.82|382.92|378.82|382.93|378.83|382.92|378.82|3
1638078650000|2021-11-28 05:50:50|382.91|378.81|382.91|378.81|382.91|378.81|382.91|378.81|1
1638078660000|2021-11-28 05:51:00|382.92|378.82|382.9|378.8|382.92|378.82|382.9|378.8|2
1638078670000|2021-11-28 05:51:10|382.84|378.74|382.77|378.67|382.84|378.74|382.67|378.57|11
1638078680000|2021-11-28 05:51:20|382.76|378.66|382.74|378.64|382.78|378.68|382.72|378.62|14
1638078690000|2021-11-28 05:51:30|382.76|378.66|382.72|378.62|382.79|378.69|382.71|378.61|12
1638078700000|2021-11-28 05:51:40|382.76|378.66|382.77|378.67|382.77|378.67|382.74|378.64|13
1638078710000|2021-11-28 05:51:50|382.78|378.68|382.78|378.68|382.78|378.68|382.78|378.68|1
1638078720000|2021-11-28 05:52:00|382.76|378.66|382.74|378.64|382.76|378.66|382.73|378.63|5
1638078730000|2021-11-28 05:52:10|382.73|378.63|382.62|378.52|382.74|378.64|382.62|378.52|9
1638078740000|2021-11-28 05:52:20|382.61|378.51|382.54|378.44|382.62|378.52|382.46|378.36|19
1638078750000|2021-11-28 05:52:30|382.53|378.43|382.59|378.49|382.59|378.49|382.52|378.42|4
1638078760000|2021-11-28 05:52:40|382.61|378.51|382.82|378.72|382.83|378.73|382.61|378.51|9
1638078770000|2021-11-28 05:52:50|382.81|378.71|382.83|378.73|382.83|378.73|382.81|378.71|3
1638078780000|2021-11-28 05:53:00|382.85|378.75|382.76|378.66|382.85|378.75|382.69|378.59|12
1638078790000|2021-11-28 05:53:10|382.75|378.65|382.41|378.31|382.75|378.65|382.41|378.31|21
1638078800000|2021-11-28 05:53:20|382.4|378.3|382.38|378.28|382.42|378.32|382.28|378.18|18
1638078810000|2021-11-28 05:53:30|382.43|378.33|382.41|378.31|382.49|378.39|382.39|378.29|17
1638078820000|2021-11-28 05:53:40|382.42|378.32|382.42|378.32|382.42|378.32|382.41|378.31|3
1638078830000|2021-11-28 05:53:50|382.39|378.29|382.37|378.27|382.39|378.29|382.31|378.21|15
1638078840000|2021-11-28 05:54:00|382.35|378.25|382.32|378.22|382.35|378.25|382.32|378.22|6
1638078850000|2021-11-28 05:54:10|382.31|378.21|382.24|378.14|382.31|378.21|382.24|378.14|2
1638078860000|2021-11-28 05:54:20|382.23|378.13|382.39|378.29|382.39|378.29|382.23|378.13|11
1638078870000|2021-11-28 05:54:30|382.38|378.28|382.51|378.41|382.51|378.41|382.38|378.28|8
1638078880000|2021-11-28 05:54:40|382.5|378.4|382.51|378.41|382.51|378.41|382.5|378.4|4
1638078890000|2021-11-28 05:54:50|382.5|378.4|382.49|378.39|382.52|378.42|382.49|378.39|3
1638078900000|2021-11-28 05:55:00|382.5|378.4|382.68|378.58|382.7|378.6|382.49|378.39|13
1638078910000|2021-11-28 05:55:10|382.69|378.59|382.69|378.59|382.75|378.65|382.68|378.58|7
1638078920000|2021-11-28 05:55:20|382.7|378.6|382.76|378.66|382.78|378.68|382.7|378.6|9
1638078930000|2021-11-28 05:55:30|382.75|378.65|382.74|378.64|382.75|378.65|382.73|378.63|3
1638078940000|2021-11-28 05:55:40|382.75|378.65|382.75|378.65|382.75|378.65|382.75|378.65|1
1638078960000|2021-11-28 05:56:00|382.74|378.64|382.74|378.64|382.74|378.64|382.74|378.64|1
1638078970000|2021-11-28 05:56:10|382.73|378.63|382.81|378.71|382.81|378.71|382.73|378.63|6
1638078980000|2021-11-28 05:56:20|382.8|378.7|382.92|378.82|382.95|378.85|382.8|378.7|9
1638078990000|2021-11-28 05:56:30|382.91|378.81|382.94|378.84|382.94|378.84|382.91|378.81|3
1638079000000|2021-11-28 05:56:40|382.97|378.87|383.01|378.91|383.02|378.92|382.97|378.87|8
1638079010000|2021-11-28 05:56:50|382.99|378.89|382.99|378.89|382.99|378.89|382.99|378.89|1
1638079020000|2021-11-28 05:57:00|382.95|378.85|382.9|378.8|382.95|378.85|382.9|378.8|3
1638079030000|2021-11-28 05:57:10|382.91|378.81|382.95|378.85|382.95|378.85|382.87|378.77|15
1638079040000|2021-11-28 05:57:20|382.94|378.84|382.97|378.87|382.97|378.87|382.94|378.84|8
1638079050000|2021-11-28 05:57:30|382.96|378.86|382.99|378.89|382.99|378.89|382.94|378.84|12
1638079060000|2021-11-28 05:57:40|383.01|378.91|383.13|379.03|383.19|379.09|383.01|378.91|16
1638079070000|2021-11-28 05:57:50|383.12|379.02|383.17|379.07|383.19|379.09|383.02|378.92|13
1638079080000|2021-11-28 05:58:00|383.18|379.08|383.11|379.01|383.18|379.08|383.11|379.01|4
1638079090000|2021-11-28 05:58:10|383.14|379.04|383.2|379.1|383.21|379.11|383.13|379.03|7
1638079100000|2021-11-28 05:58:20|383.24|379.14|383.24|379.14|383.24|379.14|383.22|379.12|6
1638079110000|2021-11-28 05:58:30|383.26|379.16|383.41|379.31|383.41|379.31|383.26|379.16|13
1638079120000|2021-11-28 05:58:40|383.42|379.32|383.72|379.62|383.72|379.62|383.42|379.32|18
1638079130000|2021-11-28 05:58:50|383.68|379.58|383.77|379.67|383.79|379.69|383.68|379.58|18
1638079140000|2021-11-28 05:59:00|383.75|379.65|383.79|379.69|383.82|379.72|383.75|379.65|13
1638079150000|2021-11-28 05:59:10|383.82|379.72|383.86|379.76|383.87|379.77|383.82|379.72|11
1638079160000|2021-11-28 05:59:20|383.87|379.77|383.91|379.81|383.91|379.81|383.85|379.75|11
1638079170000|2021-11-28 05:59:30|383.92|379.82|383.89|379.79|383.92|379.82|383.88|379.78|11
1638079180000|2021-11-28 05:59:40|383.9|379.8|383.89|379.79|383.92|379.82|383.88|379.78|8
1638079190000|2021-11-28 05:59:50|383.9|379.8|383.86|379.76|383.9|379.8|383.85|379.75|9
1638079200000|2021-11-28 06:00:00|383.87|379.77|383.84|379.74|383.87|379.77|383.83|379.73|4
1638079210000|2021-11-28 06:00:10|383.83|379.73|383.89|379.79|383.89|379.79|383.83|379.73|7
1638079220000|2021-11-28 06:00:20|383.87|379.77|383.6|379.5|383.87|379.77|383.6|379.5|19
1638079230000|2021-11-28 06:00:30|383.62|379.52|383.56|379.46|383.63|379.53|383.56|379.46|11
1638079240000|2021-11-28 06:00:40|383.55|379.45|383.47|379.37|383.55|379.45|383.42|379.32|17
1638079250000|2021-11-28 06:00:50|383.46|379.36|383.26|379.16|383.48|379.38|383.25|379.15|10
1638079260000|2021-11-28 06:01:00|383.25|379.15|383.01|378.91|383.25|379.15|382.97|378.87|26
1638079270000|2021-11-28 06:01:10|383.02|378.92|383.16|379.06|383.2|379.1|383.02|378.92|19
1638079280000|2021-11-28 06:01:20|383.2|379.1|383.17|379.07|383.21|379.11|383.15|379.05|18
1638079290000|2021-11-28 06:01:30|383.16|379.06|383.17|379.07|383.19|379.09|383.16|379.06|5
1638079300000|2021-11-28 06:01:40|383.18|379.08|383.11|379.01|383.18|379.08|383.11|379.01|8
1638079310000|2021-11-28 06:01:50|383.06|378.96|383.07|378.97|383.07|378.97|383.04|378.94|4
1638079320000|2021-11-28 06:02:00|383.13|379.03|383.15|379.05|383.18|379.08|383.13|379.03|11
1638079330000|2021-11-28 06:02:10|383.16|379.06|383.12|379.02|383.16|379.06|383.11|379.01|7
1638079340000|2021-11-28 06:02:20|383.13|379.03|383.13|379.03|383.13|379.03|383.13|379.03|1
1638079350000|2021-11-28 06:02:30|383.12|379.02|382.91|378.81|383.12|379.02|382.9|378.8|16
1638079370000|2021-11-28 06:02:50|382.92|378.82|382.93|378.83|382.96|378.86|382.91|378.81|6
1638079380000|2021-11-28 06:03:00|382.95|378.85|382.95|378.85|382.96|378.86|382.95|378.85|3
1638079390000|2021-11-28 06:03:10|382.96|378.86|382.95|378.85|382.96|378.86|382.94|378.84|4
1638079400000|2021-11-28 06:03:20|382.96|378.86|382.93|378.83|382.96|378.86|382.93|378.83|2
1638079420000|2021-11-28 06:03:40|382.95|378.85|383.06|378.96|383.06|378.96|382.95|378.85|18
1638079430000|2021-11-28 06:03:50|383.04|378.94|383.09|378.99|383.1|379|383.04|378.94|8
1638079440000|2021-11-28 06:04:00|383.08|378.98|383.07|378.97|383.1|379|383.07|378.97|7
1638079450000|2021-11-28 06:04:10|383.09|378.99|383.06|378.96|383.1|379|383.06|378.96|8
1638079460000|2021-11-28 06:04:20|383.01|378.91|383.03|378.93|383.03|378.93|383.01|378.91|4
1638079470000|2021-11-28 06:04:30|383.01|378.91|382.81|378.71|383.01|378.91|382.81|378.71|12
1638079480000|2021-11-28 06:04:40|382.8|378.7|382.77|378.67|382.8|378.7|382.74|378.64|7
1638079490000|2021-11-28 06:04:50|382.75|378.65|382.61|378.51|382.75|378.65|382.6|378.5|11
1638079500000|2021-11-28 06:05:00|382.51|378.41|382.56|378.46|382.56|378.46|382.5|378.4|10
1638079510000|2021-11-28 06:05:10|382.57|378.47|382.55|378.45|382.57|378.47|382.54|378.44|6
1638079520000|2021-11-28 06:05:20|382.54|378.44|382.57|378.47|382.57|378.47|382.54|378.44|11
1638079530000|2021-11-28 06:05:30|382.56|378.46|382.71|378.61|382.71|378.61|382.56|378.46|5
1638079540000|2021-11-28 06:05:40|382.72|378.62|382.94|378.84|382.96|378.86|382.72|378.62|16
1638079550000|2021-11-28 06:05:50|382.98|378.88|382.99|378.89|383|378.9|382.98|378.88|5
1638079560000|2021-11-28 06:06:00|383|378.9|382.96|378.86|383.01|378.91|382.95|378.85|12
1638079570000|2021-11-28 06:06:10|382.95|378.85|382.96|378.86|382.96|378.86|382.94|378.84|3
1638079580000|2021-11-28 06:06:20|382.94|378.84|382.89|378.79|382.94|378.84|382.88|378.78|5
1638079590000|2021-11-28 06:06:30|382.88|378.78|382.88|378.78|382.89|378.79|382.88|378.78|3
1638079610000|2021-11-28 06:06:50|382.78|378.68|382.87|378.77|382.87|378.77|382.78|378.68|3
1638079620000|2021-11-28 06:07:00|382.9|378.8|382.92|378.82|382.92|378.82|382.9|378.8|2
1638079640000|2021-11-28 06:07:20|382.91|378.81|382.91|378.81|382.94|378.84|382.9|378.8|8
1638079650000|2021-11-28 06:07:30|382.9|378.8|382.93|378.83|382.93|378.83|382.89|378.79|8
1638079660000|2021-11-28 06:07:40|382.91|378.81|382.93|378.83|382.93|378.83|382.91|378.81|5
1638079670000|2021-11-28 06:07:50|382.92|378.82|382.92|378.82|382.92|378.82|382.92|378.82|1
1638079680000|2021-11-28 06:08:00|382.94|378.84|382.99|378.89|382.99|378.89|382.91|378.81|12
1638079690000|2021-11-28 06:08:10|382.96|378.86|383.01|378.91|383.02|378.92|382.96|378.86|8
1638079700000|2021-11-28 06:08:20|383|378.9|383|378.9|383.01|378.91|382.99|378.89|5
1638079710000|2021-11-28 06:08:30|382.99|378.89|382.98|378.88|383|378.9|382.97|378.87|6
1638079720000|2021-11-28 06:08:40|382.97|378.87|382.93|378.83|382.98|378.88|382.93|378.83|4
1638079730000|2021-11-28 06:08:50|382.88|378.78|382.81|378.71|382.93|378.83|382.81|378.71|8
1638079740000|2021-11-28 06:09:00|382.82|378.72|382.82|378.72|382.82|378.72|382.81|378.71|5
1638079750000|2021-11-28 06:09:10|382.79|378.69|382.7|378.6|382.79|378.69|382.7|378.6|8
1638079760000|2021-11-28 06:09:20|382.62|378.52|382.47|378.37|382.62|378.52|382.46|378.36|14
1638079770000|2021-11-28 06:09:30|382.46|378.36|382.36|378.26|382.49|378.39|382.36|378.26|10
1638079780000|2021-11-28 06:09:40|382.37|378.27|382.18|378.08|382.38|378.28|382.18|378.08|11
1638079790000|2021-11-28 06:09:50|382.17|378.07|382.04|377.94|382.17|378.07|382|377.9|16
1638079800000|2021-11-28 06:10:00|382.03|377.93|382.1|378|382.2|378.1|382.03|377.93|21
1638079810000|2021-11-28 06:10:10|382.07|377.97|382.05|377.95|382.09|377.99|382.05|377.95|9
1638079820000|2021-11-28 06:10:20|382.04|377.94|382.05|377.95|382.05|377.95|382.04|377.94|4
1638079830000|2021-11-28 06:10:30|382.06|377.96|381.99|377.89|382.07|377.97|381.99|377.89|8
1638079840000|2021-11-28 06:10:40|381.98|377.88|381.95|377.85|381.98|377.88|381.95|377.85|4
1638079850000|2021-11-28 06:10:50|381.96|377.86|381.97|377.87|381.97|377.87|381.94|377.84|6
1638079860000|2021-11-28 06:11:00|381.98|377.88|381.99|377.89|382.01|377.91|381.98|377.88|7
1638079870000|2021-11-28 06:11:10|382.03|377.93|382.1|378|382.1|378|382.02|377.92|6
1638079880000|2021-11-28 06:11:20|382.09|377.99|382.05|377.95|382.14|378.04|382.05|377.95|7
1638079890000|2021-11-28 06:11:30|382.04|377.94|382.08|377.98|382.08|377.98|382.04|377.94|9
1638079900000|2021-11-28 06:11:40|382.07|377.97|382.12|378.02|382.12|378.02|382.07|377.97|5
1638079910000|2021-11-28 06:11:50|382.11|378.01|382.33|378.23|382.33|378.23|382.11|378.01|11
1638079920000|2021-11-28 06:12:00|382.32|378.22|382.35|378.25|382.35|378.25|382.32|378.22|5
1638079930000|2021-11-28 06:12:10|382.36|378.26|382.3|378.2|382.42|378.32|382.27|378.17|19
1638079940000|2021-11-28 06:12:20|382.29|378.19|382.2|378.1|382.3|378.2|382.2|378.1|19
1638079950000|2021-11-28 06:12:30|382.22|378.12|382.1|378|382.22|378.12|382.1|378|7
1638079960000|2021-11-28 06:12:40|382.08|377.98|382.09|377.99|382.09|377.99|382.08|377.98|8
1638079970000|2021-11-28 06:12:50|382.08|377.98|382.08|377.98|382.1|378|382.08|377.98|3
1638079980000|2021-11-28 06:13:00|382.05|377.95|382.07|377.97|382.08|377.98|382.04|377.94|5
1638079990000|2021-11-28 06:13:10|382.06|377.96|382.01|377.91|382.06|377.96|382.01|377.91|9
1638080000000|2021-11-28 06:13:20|382.03|377.93|382.03|377.93|382.03|377.93|382.03|377.93|1
1638080010000|2021-11-28 06:13:30|382.01|377.91|381.82|377.72|382.03|377.93|381.82|377.72|13
1638080020000|2021-11-28 06:13:40|381.83|377.73|381.79|377.69|381.83|377.73|381.79|377.69|5
1638080030000|2021-11-28 06:13:50|381.8|377.7|381.72|377.62|381.8|377.7|381.72|377.62|3
1638080040000|2021-11-28 06:14:00|381.7|377.6|381.72|377.62|381.72|377.62|381.68|377.58|7
1638080050000|2021-11-28 06:14:10|381.71|377.61|381.78|377.68|381.78|377.68|381.7|377.6|4
1638080060000|2021-11-28 06:14:20|381.79|377.69|381.72|377.62|381.81|377.71|381.72|377.62|7
1638080070000|2021-11-28 06:14:30|381.7|377.6|381.72|377.62|381.72|377.62|381.7|377.6|4
1638080080000|2021-11-28 06:14:40|381.71|377.61|381.74|377.64|381.75|377.65|381.69|377.59|11
1638080090000|2021-11-28 06:14:50|381.75|377.65|381.75|377.65|381.77|377.67|381.68|377.58|11
1638080100000|2021-11-28 06:15:00|381.76|377.66|381.67|377.57|381.76|377.66|381.67|377.57|11
1638080110000|2021-11-28 06:15:10|381.58|377.48|381.56|377.46|381.6|377.5|381.56|377.46|8
1638080120000|2021-11-28 06:15:20|381.58|377.48|381.54|377.44|381.6|377.5|381.54|377.44|8
1638080130000|2021-11-28 06:15:30|381.53|377.43|381.46|377.36|381.53|377.43|381.45|377.35|9
1638080140000|2021-11-28 06:15:40|381.45|377.35|381.41|377.31|381.49|377.39|381.41|377.31|10
1638080150000|2021-11-28 06:15:50|381.43|377.33|381.45|377.35|381.45|377.35|381.43|377.33|7
1638080160000|2021-11-28 06:16:00|381.44|377.34|381.32|377.22|381.45|377.35|381.31|377.21|10
1638080170000|2021-11-28 06:16:10|381.31|377.21|381.22|377.12|381.31|377.21|381.22|377.12|12
1638080180000|2021-11-28 06:16:20|381.23|377.13|381.27|377.17|381.27|377.17|381.23|377.13|4
1638080200000|2021-11-28 06:16:40|381.28|377.18|381.38|377.28|381.39|377.29|381.28|377.18|11
1638080210000|2021-11-28 06:16:50|381.39|377.29|381.6|377.5|381.6|377.5|381.38|377.28|9
1638080220000|2021-11-28 06:17:00|381.62|377.52|382.02|377.92|382.02|377.92|381.62|377.52|21
1638080230000|2021-11-28 06:17:10|382|377.9|381.78|377.68|382.01|377.91|381.78|377.68|16
1638080240000|2021-11-28 06:17:20|381.8|377.7|382.12|378.02|382.12|378.02|381.8|377.7|12
1638080250000|2021-11-28 06:17:30|382.14|378.04|382.15|378.05|382.16|378.06|382.09|377.99|14
1638080260000|2021-11-28 06:17:40|382.14|378.04|382.13|378.03|382.14|378.04|382.13|378.03|2
1638080270000|2021-11-28 06:17:50|382.14|378.04|382.22|378.12|382.22|378.12|382.14|378.04|12
1638080280000|2021-11-28 06:18:00|382.39|378.29|382.42|378.32|382.5|378.4|382.32|378.22|21
1638080290000|2021-11-28 06:18:10|382.43|378.33|382.31|378.21|382.43|378.33|382.31|378.21|11
1638080300000|2021-11-28 06:18:20|382.29|378.19|382.2|378.1|382.32|378.22|382.2|378.1|13
1638080310000|2021-11-28 06:18:30|382.22|378.12|381.92|377.82|382.22|378.12|381.9|377.8|23
1638080320000|2021-11-28 06:18:40|381.9|377.8|381.95|377.85|381.95|377.85|381.83|377.73|17
1638080330000|2021-11-28 06:18:50|381.94|377.84|382.02|377.92|382.06|377.96|381.94|377.84|16
1638080340000|2021-11-28 06:19:00|382.03|377.93|382.06|377.96|382.07|377.97|382.02|377.92|12
1638080350000|2021-11-28 06:19:10|382.08|377.98|382.03|377.93|382.08|377.98|382.02|377.92|5
1638080360000|2021-11-28 06:19:20|382.04|377.94|382.04|377.94|382.04|377.94|382.04|377.94|1
1638080370000|2021-11-28 06:19:30|382.03|377.93|382.11|378.01|382.12|378.02|382.03|377.93|14
1638080380000|2021-11-28 06:19:40|382.19|378.09|382.22|378.12|382.22|378.12|382.19|378.09|2
1638080390000|2021-11-28 06:19:50|382.23|378.13|382.26|378.16|382.26|378.16|382.19|378.09|15
1638080400000|2021-11-28 06:20:00|382.3|378.2|382.31|378.21|382.32|378.22|382.28|378.18|7
1638080410000|2021-11-28 06:20:10|382.34|378.24|382.25|378.15|382.34|378.24|382.19|378.09|29
1638080420000|2021-11-28 06:20:20|382.22|378.12|382.27|378.17|382.27|378.17|382.22|378.12|6
1638080430000|2021-11-28 06:20:30|382.28|378.18|382.3|378.2|382.3|378.2|382.27|378.17|5
1638080440000|2021-11-28 06:20:40|382.28|378.18|382.68|378.58|382.68|378.58|382.28|378.18|21
1638080450000|2021-11-28 06:20:50|382.69|378.59|382.7|378.6|382.7|378.6|382.67|378.57|5
1638080460000|2021-11-28 06:21:00|382.68|378.58|382.71|378.61|382.71|378.61|382.68|378.58|3
1638080470000|2021-11-28 06:21:10|382.72|378.62|382.84|378.74|382.84|378.74|382.68|378.58|7
1638080480000|2021-11-28 06:21:20|382.87|378.77|382.94|378.84|382.94|378.84|382.87|378.77|5
1638080490000|2021-11-28 06:21:30|383.02|378.92|382.84|378.74|383.02|378.92|382.74|378.64|22
1638080500000|2021-11-28 06:21:40|382.87|378.77|382.99|378.89|382.99|378.89|382.86|378.76|13
1638080510000|2021-11-28 06:21:50|383.01|378.91|383.04|378.94|383.05|378.95|383.01|378.91|3
1638080520000|2021-11-28 06:22:00|383.03|378.93|382.94|378.84|383.04|378.94|382.94|378.84|8
1638080530000|2021-11-28 06:22:10|382.96|378.86|382.91|378.81|382.99|378.89|382.91|378.81|11
1638080540000|2021-11-28 06:22:20|382.89|378.79|382.89|378.79|382.91|378.81|382.89|378.79|5
1638080550000|2021-11-28 06:22:30|382.88|378.78|382.97|378.87|383.02|378.92|382.86|378.76|16
1638080560000|2021-11-28 06:22:40|383.02|378.92|383.09|378.99|383.09|378.99|383|378.9|6
1638080570000|2021-11-28 06:22:50|383.08|378.98|383|378.9|383.08|378.98|382.99|378.89|8
1638080580000|2021-11-28 06:23:00|382.99|378.89|383|378.9|383|378.9|382.99|378.89|2
1638080590000|2021-11-28 06:23:10|382.98|378.88|382.97|378.87|382.98|378.88|382.95|378.85|4
1638080600000|2021-11-28 06:23:20|383|378.9|382.99|378.89|383.02|378.92|382.97|378.87|13
1638080610000|2021-11-28 06:23:30|383.01|378.91|383.04|378.94|383.06|378.96|383.01|378.91|10
1638080620000|2021-11-28 06:23:40|383.08|378.98|382.99|378.89|383.08|378.98|382.99|378.89|4
1638080630000|2021-11-28 06:23:50|383|378.9|383.01|378.91|383.03|378.93|383|378.9|6
1638080640000|2021-11-28 06:24:00|383.02|378.92|383.07|378.97|383.07|378.97|383.02|378.92|6
1638080650000|2021-11-28 06:24:10|383.08|378.98|383.08|378.98|383.08|378.98|383.08|378.98|1
1638080660000|2021-11-28 06:24:20|383.06|378.96|383.06|378.96|383.06|378.96|383.06|378.96|1
1638080670000|2021-11-28 06:24:30|383|378.9|382.99|378.89|383|378.9|382.98|378.88|4
1638080680000|2021-11-28 06:24:40|383|378.9|383|378.9|383|378.9|382.98|378.88|5
1638080690000|2021-11-28 06:24:50|383.01|378.91|383.05|378.95|383.08|378.98|383|378.9|6
1638080700000|2021-11-28 06:25:00|383.04|378.94|383.02|378.92|383.04|378.94|383.02|378.92|3
1638080710000|2021-11-28 06:25:10|383.01|378.91|383.02|378.92|383.04|378.94|383.01|378.91|8
1638080720000|2021-11-28 06:25:20|383.03|378.93|383.04|378.94|383.04|378.94|383.03|378.93|2
1638080740000|2021-11-28 06:25:40|383.03|378.93|382.83|378.73|383.03|378.93|382.79|378.69|20
1638080750000|2021-11-28 06:25:50|382.84|378.74|382.91|378.81|382.91|378.81|382.81|378.71|8
1638080760000|2021-11-28 06:26:00|382.92|378.82|382.98|378.88|382.98|378.88|382.91|378.81|7
1638080770000|2021-11-28 06:26:10|382.96|378.86|382.96|378.86|382.98|378.88|382.95|378.85|6
1638080780000|2021-11-28 06:26:20|383.02|378.92|383.09|378.99|383.09|378.99|383.02|378.92|6
1638080790000|2021-11-28 06:26:30|383.08|378.98|383.3|379.2|383.31|379.21|383.07|378.97|26
1638080800000|2021-11-28 06:26:40|383.33|379.23|383.37|379.27|383.37|379.27|383.3|379.2|5
1638080810000|2021-11-28 06:26:50|383.36|379.26|383.36|379.26|383.36|379.26|383.36|379.26|1
1638080820000|2021-11-28 06:27:00|383.4|379.3|383.41|379.31|383.43|379.33|383.4|379.3|6
1638080830000|2021-11-28 06:27:10|383.44|379.34|383.62|379.52|383.62|379.52|383.44|379.34|20
1638080840000|2021-11-28 06:27:20|383.61|379.51|383.72|379.62|383.72|379.62|383.59|379.49|18
1638080850000|2021-11-28 06:27:30|383.71|379.61|383.69|379.59|383.72|379.62|383.69|379.59|6
1638080860000|2021-11-28 06:27:40|383.68|379.58|383.6|379.5|383.68|379.58|383.6|379.5|10
1638080870000|2021-11-28 06:27:50|383.61|379.51|383.59|379.49|383.61|379.51|383.58|379.48|4
1638080880000|2021-11-28 06:28:00|383.6|379.5|383.61|379.51|383.63|379.53|383.59|379.49|6
1638080900000|2021-11-28 06:28:20|383.62|379.52|383.62|379.52|383.62|379.52|383.62|379.52|1
1638080910000|2021-11-28 06:28:30|383.61|379.51|383.8|379.7|383.83|379.73|383.61|379.51|10
1638080920000|2021-11-28 06:28:40|383.79|379.69|383.68|379.58|383.86|379.76|383.67|379.57|21
1638080930000|2021-11-28 06:28:50|383.7|379.6|383.73|379.63|383.73|379.63|383.7|379.6|11
1638080940000|2021-11-28 06:29:00|383.72|379.62|383.71|379.61|383.72|379.62|383.71|379.61|2
1638080950000|2021-11-28 06:29:10|383.72|379.62|383.73|379.63|383.73|379.63|383.72|379.62|2
1638080960000|2021-11-28 06:29:20|383.74|379.64|383.7|379.6|383.74|379.64|383.7|379.6|5
1638080970000|2021-11-28 06:29:30|383.71|379.61|383.71|379.61|383.71|379.61|383.7|379.6|3
1638080990000|2021-11-28 06:29:50|383.72|379.62|383.8|379.7|383.8|379.7|383.71|379.61|5
1638081000000|2021-11-28 06:30:00|383.86|379.76|383.78|379.68|383.87|379.77|383.78|379.68|7
1638081010000|2021-11-28 06:30:10|383.77|379.67|383.74|379.64|383.77|379.67|383.74|379.64|5
1638081020000|2021-11-28 06:30:20|383.77|379.67|383.65|379.55|383.77|379.67|383.65|379.55|3
1638081030000|2021-11-28 06:30:30|383.64|379.54|383.86|379.76|383.87|379.77|383.64|379.54|8
1638081040000|2021-11-28 06:30:40|383.87|379.77|383.87|379.77|383.87|379.77|383.84|379.74|5
1638081050000|2021-11-28 06:30:50|383.86|379.76|383.86|379.76|383.86|379.76|383.86|379.76|1
1638081060000|2021-11-28 06:31:00|383.85|379.75|383.9|379.8|383.9|379.8|383.85|379.75|10
1638081070000|2021-11-28 06:31:10|383.95|379.85|384.07|379.97|384.07|379.97|383.91|379.81|12
1638081080000|2021-11-28 06:31:20|384.11|380.01|384.11|380.01|384.13|380.03|384.11|380.01|9
1638081090000|2021-11-28 06:31:30|384.08|379.98|384.2|380.1|384.21|380.11|384.08|379.98|13
1638081100000|2021-11-28 06:31:40|384.21|380.11|384.32|380.22|384.33|380.23|384.21|380.11|8
1638081110000|2021-11-28 06:31:50|384.33|380.23|384.32|380.22|384.34|380.24|384.31|380.21|11
1638081120000|2021-11-28 06:32:00|384.33|380.23|384.18|380.08|384.33|380.23|384.14|380.04|17
1638081130000|2021-11-28 06:32:10|384.13|380.03|384.31|380.21|384.31|380.21|384.12|380.02|18
1638081140000|2021-11-28 06:32:20|384.32|380.22|384.26|380.16|384.32|380.22|384.25|380.15|8
1638081150000|2021-11-28 06:32:30|384.24|380.14|384.24|380.14|384.3|380.2|384.24|380.14|13
1638081160000|2021-11-28 06:32:40|384.23|380.13|384.15|380.05|384.23|380.13|384.12|380.02|13
1638081170000|2021-11-28 06:32:50|384.14|380.04|384.14|380.04|384.14|380.04|384.14|380.04|1
1638081180000|2021-11-28 06:33:00|384.1|380|383.82|379.72|384.1|380|383.77|379.67|24
1638081190000|2021-11-28 06:33:10|383.81|379.71|383.68|379.58|383.81|379.71|383.65|379.55|10
1638081200000|2021-11-28 06:33:20|383.63|379.53|383.54|379.44|383.63|379.53|383.54|379.44|14
1638081210000|2021-11-28 06:33:30|383.55|379.45|383.53|379.43|383.55|379.45|383.4|379.3|14
1638081220000|2021-11-28 06:33:40|383.57|379.47|383.7|379.6|383.7|379.6|383.57|379.47|9
1638081230000|2021-11-28 06:33:50|383.72|379.62|383.66|379.56|383.72|379.62|383.66|379.56|7
1638081240000|2021-11-28 06:34:00|383.65|379.55|383.7|379.6|383.72|379.62|383.65|379.55|5
1638081250000|2021-11-28 06:34:10|383.67|379.57|383.62|379.52|383.69|379.59|383.62|379.52|6
1638081260000|2021-11-28 06:34:20|383.59|379.49|383.58|379.48|383.59|379.49|383.58|379.48|2
1638081270000|2021-11-28 06:34:30|383.59|379.49|383.62|379.52|383.66|379.56|383.59|379.49|8
1638081280000|2021-11-28 06:34:40|383.61|379.51|383.6|379.5|383.62|379.52|383.6|379.5|5
1638081290000|2021-11-28 06:34:50|383.59|379.49|383.61|379.51|383.61|379.51|383.59|379.49|2
1638081300000|2021-11-28 06:35:00|383.59|379.49|383.42|379.32|383.59|379.49|383.42|379.32|10
1638081310000|2021-11-28 06:35:10|383.41|379.31|383.21|379.11|383.42|379.32|383.21|379.11|14
1638081320000|2021-11-28 06:35:20|383.2|379.1|383.21|379.11|383.22|379.12|383.2|379.1|4
1638081330000|2021-11-28 06:35:30|383.22|379.12|383.37|379.27|383.39|379.29|383.22|379.12|9
1638081340000|2021-11-28 06:35:40|383.36|379.26|383.47|379.37|383.47|379.37|383.36|379.26|8
1638081350000|2021-11-28 06:35:50|383.46|379.36|383.94|379.84|383.95|379.85|383.46|379.36|25
1638081360000|2021-11-28 06:36:00|383.95|379.85|383.91|379.81|383.95|379.85|383.88|379.78|18
1638081370000|2021-11-28 06:36:10|383.9|379.8|384.02|379.92|384.03|379.93|383.9|379.8|17
1638081380000|2021-11-28 06:36:20|384|379.9|384.14|380.04|384.15|380.05|384|379.9|14
1638081400000|2021-11-28 06:36:40|384.15|380.05|383.98|379.88|384.18|380.08|383.98|379.88|13
1638081410000|2021-11-28 06:36:50|383.96|379.86|384|379.9|384.01|379.91|383.96|379.86|8
1638081420000|2021-11-28 06:37:00|383.99|379.89|383.94|379.84|383.99|379.89|383.92|379.82|10
1638081430000|2021-11-28 06:37:10|383.96|379.86|383.76|379.66|384.01|379.91|383.76|379.66|20
1638081440000|2021-11-28 06:37:20|383.77|379.67|383.58|379.48|383.77|379.67|383.58|379.48|11
1638081450000|2021-11-28 06:37:30|383.57|379.47|383.53|379.43|383.61|379.51|383.53|379.43|5
1638081460000|2021-11-28 06:37:40|383.54|379.44|383.44|379.34|383.54|379.44|383.44|379.34|8
1638081470000|2021-11-28 06:37:50|383.48|379.38|383.49|379.39|383.5|379.4|383.4|379.3|18
1638081480000|2021-11-28 06:38:00|383.5|379.4|383.42|379.32|383.51|379.41|383.42|379.32|9
1638081490000|2021-11-28 06:38:10|383.43|379.33|383.4|379.3|383.43|379.33|383.39|379.29|7
1638081500000|2021-11-28 06:38:20|383.41|379.31|383.49|379.39|383.52|379.42|383.41|379.31|12
1638081510000|2021-11-28 06:38:30|383.48|379.38|383.49|379.39|383.55|379.45|383.48|379.38|7
1638081520000|2021-11-28 06:38:40|383.46|379.36|383.45|379.35|383.5|379.4|383.42|379.32|11
1638081530000|2021-11-28 06:38:50|383.44|379.34|383.48|379.38|383.48|379.38|383.4|379.3|9
1638081540000|2021-11-28 06:39:00|383.46|379.36|383.41|379.31|383.46|379.36|383.41|379.31|8
1638081550000|2021-11-28 06:39:10|383.43|379.33|383.65|379.55|383.67|379.57|383.43|379.33|21
1638081560000|2021-11-28 06:39:20|383.69|379.59|383.73|379.63|383.73|379.63|383.65|379.55|6
1638081570000|2021-11-28 06:39:30|383.74|379.64|383.89|379.79|383.89|379.79|383.74|379.64|11
1638081580000|2021-11-28 06:39:40|383.91|379.81|383.91|379.81|383.92|379.82|383.9|379.8|5
1638081590000|2021-11-28 06:39:50|383.9|379.8|384.02|379.92|384.03|379.93|383.89|379.79|16
1638081600000|2021-11-28 06:40:00|384.18|380.08|384.09|379.99|384.18|380.08|384.04|379.94|14
1638081610000|2021-11-28 06:40:10|384.07|379.97|384.06|379.96|384.09|379.99|384.06|379.96|7
1638081620000|2021-11-28 06:40:20|384.07|379.97|384.02|379.92|384.07|379.97|384|379.9|10
1638081630000|2021-11-28 06:40:30|384.03|379.93|383.85|379.75|384.03|379.93|383.79|379.69|21
1638081640000|2021-11-28 06:40:40|383.83|379.73|383.58|379.48|383.84|379.74|383.56|379.46|21
1638081650000|2021-11-28 06:40:50|383.52|379.42|383.41|379.31|383.52|379.42|383.41|379.31|18
1638081660000|2021-11-28 06:41:00|383.42|379.32|383.26|379.16|383.42|379.32|383.2|379.1|18
1638081670000|2021-11-28 06:41:10|383.25|379.15|383.22|379.12|383.25|379.15|383.22|379.12|9
1638081680000|2021-11-28 06:41:20|383.21|379.11|383.26|379.16|383.27|379.17|383.21|379.11|8
1638081690000|2021-11-28 06:41:30|383.27|379.17|383.56|379.46|383.56|379.46|383.23|379.13|11
1638081700000|2021-11-28 06:41:40|383.55|379.45|383.73|379.63|383.77|379.67|383.55|379.45|24
1638081710000|2021-11-28 06:41:50|383.74|379.64|383.56|379.46|383.75|379.65|383.56|379.46|10
1638081720000|2021-11-28 06:42:00|383.52|379.42|383.65|379.55|383.65|379.55|383.5|379.4|12
1638081730000|2021-11-28 06:42:10|383.64|379.54|383.66|379.56|383.66|379.56|383.62|379.52|5
1638081740000|2021-11-28 06:42:20|383.67|379.57|383.63|379.53|383.67|379.57|383.63|379.53|5
1638081750000|2021-11-28 06:42:30|383.61|379.51|383.59|379.49|383.61|379.51|383.53|379.43|13
1638081760000|2021-11-28 06:42:40|383.57|379.47|383.58|379.48|383.58|379.48|383.51|379.41|5
1638081770000|2021-11-28 06:42:50|383.57|379.47|383.51|379.41|383.57|379.47|383.51|379.41|6
1638081780000|2021-11-28 06:43:00|383.5|379.4|383.49|379.39|383.5|379.4|383.46|379.36|8
1638081790000|2021-11-28 06:43:10|383.47|379.37|383.53|379.43|383.54|379.44|383.47|379.37|6
1638081800000|2021-11-28 06:43:20|383.54|379.44|383.71|379.61|383.71|379.61|383.52|379.42|13
1638081810000|2021-11-28 06:43:30|383.7|379.6|383.72|379.62|383.73|379.63|383.7|379.6|7
1638081820000|2021-11-28 06:43:40|383.71|379.61|383.71|379.61|383.72|379.62|383.71|379.61|3
1638081830000|2021-11-28 06:43:50|383.8|379.7|383.92|379.82|383.93|379.83|383.77|379.67|16
1638081840000|2021-11-28 06:44:00|383.91|379.81|384.08|379.98|384.08|379.98|383.89|379.79|19
1638081850000|2021-11-28 06:44:10|384.07|379.97|384.07|379.97|384.18|380.08|384.06|379.96|15
1638081860000|2021-11-28 06:44:20|384.06|379.96|384.02|379.92|384.06|379.96|384.02|379.92|12
1638081870000|2021-11-28 06:44:30|384.01|379.91|384.03|379.93|384.05|379.95|384|379.9|5
1638081880000|2021-11-28 06:44:40|384.09|379.99|384.17|380.07|384.17|380.07|384.06|379.96|11
1638081890000|2021-11-28 06:44:50|384.16|380.06|384.14|380.04|384.17|380.07|384.14|380.04|7
1638081900000|2021-11-28 06:45:00|384.15|380.05|384.06|379.96|384.15|380.05|384.04|379.94|12
1638081910000|2021-11-28 06:45:10|384.07|379.97|383.97|379.87|384.09|379.99|383.96|379.86|12
1638081920000|2021-11-28 06:45:20|383.98|379.88|383.93|379.83|383.98|379.88|383.9|379.8|10
1638081930000|2021-11-28 06:45:30|383.94|379.84|384.07|379.97|384.08|379.98|383.94|379.84|20
1638081940000|2021-11-28 06:45:40|384.06|379.96|384.25|380.15|384.27|380.17|384.06|379.96|17
1638081950000|2021-11-28 06:45:50|384.24|380.14|384.79|380.69|384.85|380.75|384.23|380.13|28
1638081960000|2021-11-28 06:46:00|384.75|380.65|384.54|380.44|384.75|380.65|384.48|380.38|29
1638081970000|2021-11-28 06:46:10|384.57|380.47|384.75|380.65|384.75|380.65|384.56|380.46|23
1638081980000|2021-11-28 06:46:20|384.74|380.64|384.6|380.5|384.76|380.66|384.6|380.5|12
1638081990000|2021-11-28 06:46:30|384.61|380.51|384.85|380.75|384.89|380.79|384.54|380.44|24
1638082000000|2021-11-28 06:46:40|384.84|380.74|384.51|380.41|384.84|380.74|384.49|380.39|21
1638082010000|2021-11-28 06:46:50|384.5|380.4|384.48|380.38|384.55|380.45|384.4|380.3|24
1638082020000|2021-11-28 06:47:00|384.45|380.35|384.46|380.36|384.47|380.37|384.43|380.33|5
1638082030000|2021-11-28 06:47:10|384.47|380.37|384.39|380.29|384.47|380.37|384.38|380.28|14
1638082040000|2021-11-28 06:47:20|384.37|380.27|384.5|380.4|384.5|380.4|384.37|380.27|10
1638082050000|2021-11-28 06:47:30|384.49|380.39|384.44|380.34|384.5|380.4|384.38|380.28|13
1638082060000|2021-11-28 06:47:40|384.41|380.31|384.41|380.31|384.46|380.36|384.4|380.3|15
1638082070000|2021-11-28 06:47:50|384.42|380.32|384.42|380.32|384.43|380.33|384.42|380.32|5
1638082080000|2021-11-28 06:48:00|384.41|380.31|384.45|380.35|384.46|380.36|384.41|380.31|12
1638082090000|2021-11-28 06:48:10|384.44|380.34|384.45|380.35|384.45|380.35|384.42|380.32|8
1638082100000|2021-11-28 06:48:20|384.47|380.37|384.54|380.44|384.55|380.45|384.47|380.37|8
1638082110000|2021-11-28 06:48:30|384.59|380.49|384.65|380.55|384.65|380.55|384.57|380.47|7
1638082120000|2021-11-28 06:48:40|384.66|380.56|384.64|380.54|384.73|380.63|384.62|380.52|12
1638082130000|2021-11-28 06:48:50|384.66|380.56|384.59|380.49|384.66|380.56|384.58|380.48|7
1638082140000|2021-11-28 06:49:00|384.6|380.5|384.75|380.65|384.76|380.66|384.59|380.49|16
1638082150000|2021-11-28 06:49:10|384.79|380.69|384.83|380.73|384.83|380.73|384.79|380.69|6
1638082160000|2021-11-28 06:49:20|384.84|380.74|385.2|381.1|385.22|381.12|384.84|380.74|19
1638082170000|2021-11-28 06:49:30|385.22|381.12|385.12|381.02|385.34|381.24|385.1|381|25
1638082180000|2021-11-28 06:49:40|385.13|381.03|385.31|381.21|385.31|381.21|385.09|380.99|15
1638082190000|2021-11-28 06:49:50|385.33|381.23|385.72|381.62|385.84|381.74|385.31|381.21|28
1638082200000|2021-11-28 06:50:00|385.71|381.61|385.73|381.63|385.83|381.73|385.61|381.51|18
1638082210000|2021-11-28 06:50:10|385.72|381.62|385.62|381.52|385.76|381.66|385.61|381.51|19
1638082220000|2021-11-28 06:50:20|385.61|381.51|385.55|381.45|385.61|381.51|385.52|381.42|17
1638082230000|2021-11-28 06:50:30|385.54|381.44|385.86|381.76|385.87|381.77|385.54|381.44|26
1638082240000|2021-11-28 06:50:40|385.88|381.78|385.79|381.69|385.89|381.79|385.79|381.69|14
1638082250000|2021-11-28 06:50:50|385.69|381.59|385.56|381.46|385.69|381.59|385.52|381.42|23
1638082260000|2021-11-28 06:51:00|385.55|381.45|385.48|381.38|385.56|381.46|385.41|381.31|27
1638082270000|2021-11-28 06:51:10|385.47|381.37|385.34|381.24|385.47|381.37|385.32|381.22|15
1638082280000|2021-11-28 06:51:20|385.26|381.16|385.19|381.09|385.26|381.16|385.09|380.99|19
1638082290000|2021-11-28 06:51:30|385.2|381.1|385.36|381.26|385.36|381.26|385.2|381.1|9
1638082300000|2021-11-28 06:51:40|385.35|381.25|385.59|381.49|385.59|381.49|385.35|381.25|11
1638082310000|2021-11-28 06:51:50|385.58|381.48|385.73|381.63|385.73|381.63|385.58|381.48|9
1638082320000|2021-11-28 06:52:00|385.74|381.64|385.69|381.59|385.74|381.64|385.64|381.54|19
1638082330000|2021-11-28 06:52:10|385.65|381.55|385.66|381.56|385.68|381.58|385.64|381.54|7
1638082340000|2021-11-28 06:52:20|385.62|381.52|385.62|381.52|385.62|381.52|385.62|381.52|1
1638082350000|2021-11-28 06:52:30|385.68|381.58|385.59|381.49|385.68|381.58|385.59|381.49|5
1638082360000|2021-11-28 06:52:40|385.6|381.5|385.68|381.58|385.69|381.59|385.57|381.47|14
1638082370000|2021-11-28 06:52:50|385.72|381.62|385.67|381.57|385.74|381.64|385.67|381.57|6
1638082380000|2021-11-28 06:53:00|385.66|381.56|385.67|381.57|385.68|381.58|385.66|381.56|3
1638082390000|2021-11-28 06:53:10|385.68|381.58|385.51|381.41|385.7|381.6|385.51|381.41|13
1638082400000|2021-11-28 06:53:20|385.48|381.38|385.47|381.37|385.48|381.38|385.46|381.36|3
1638082410000|2021-11-28 06:53:30|385.48|381.38|385.54|381.44|385.54|381.44|385.48|381.38|7
1638082420000|2021-11-28 06:53:40|385.56|381.46|385.61|381.51|385.62|381.52|385.55|381.45|9
1638082430000|2021-11-28 06:53:50|385.59|381.49|385.6|381.5|385.6|381.5|385.57|381.47|12
1638082440000|2021-11-28 06:54:00|385.59|381.49|385.53|381.43|385.62|381.52|385.5|381.4|23
1638082450000|2021-11-28 06:54:10|385.54|381.44|385.48|381.38|385.54|381.44|385.46|381.36|12
1638082460000|2021-11-28 06:54:20|385.46|381.36|385.47|381.37|385.49|381.39|385.44|381.34|6
1638082470000|2021-11-28 06:54:30|385.51|381.41|385.53|381.43|385.53|381.43|385.5|381.4|5
1638082480000|2021-11-28 06:54:40|385.52|381.42|385.55|381.45|385.55|381.45|385.52|381.42|4
1638082490000|2021-11-28 06:54:50|385.56|381.46|385.57|381.47|385.57|381.47|385.54|381.44|4
1638082500000|2021-11-28 06:55:00|385.59|381.49|385.59|381.49|385.59|381.49|385.57|381.47|3
1638082510000|2021-11-28 06:55:10|385.57|381.47|385.36|381.26|385.57|381.47|385.35|381.25|16
1638082520000|2021-11-28 06:55:20|385.32|381.22|385.33|381.23|385.33|381.23|385.32|381.22|2
1638082530000|2021-11-28 06:55:30|385.34|381.24|385.04|380.94|385.34|381.24|385.04|380.94|20
1638082540000|2021-11-28 06:55:40|385.05|380.95|384.99|380.89|385.05|380.95|384.99|380.89|6
1638082550000|2021-11-28 06:55:50|384.91|380.81|385.05|380.95|385.05|380.95|384.91|380.81|8
1638082560000|2021-11-28 06:56:00|385.04|380.94|385.04|380.94|385.04|380.94|385.04|380.94|1
1638082570000|2021-11-28 06:56:10|385.05|380.95|385|380.9|385.06|380.96|384.99|380.89|6
1638082580000|2021-11-28 06:56:20|385.03|380.93|385.13|381.03|385.13|381.03|385.03|380.93|7
1638082590000|2021-11-28 06:56:30|385.14|381.04|385.07|380.97|385.17|381.07|385.07|380.97|6
1638082600000|2021-11-28 06:56:40|385.06|380.96|385.04|380.94|385.09|380.99|385.03|380.93|12
1638082610000|2021-11-28 06:56:50|385.02|380.92|385.07|380.97|385.07|380.97|385.02|380.92|9
1638082620000|2021-11-28 06:57:00|385.06|380.96|385.08|380.98|385.08|380.98|385.05|380.95|3
1638082630000|2021-11-28 06:57:10|385.07|380.97|385.06|380.96|385.09|380.99|385.06|380.96|4
1638082640000|2021-11-28 06:57:20|385.05|380.95|385.01|380.91|385.09|380.99|385.01|380.91|7
1638082650000|2021-11-28 06:57:30|385|380.9|384.88|380.78|385|380.9|384.88|380.78|10
1638082660000|2021-11-28 06:57:40|384.87|380.77|384.87|380.77|384.88|380.78|384.87|380.77|3
1638082670000|2021-11-28 06:57:50|384.85|380.75|384.81|380.71|384.85|380.75|384.79|380.69|6
1638082680000|2021-11-28 06:58:00|384.84|380.74|384.88|380.78|384.92|380.82|384.83|380.73|8
1638082690000|2021-11-28 06:58:10|384.87|380.77|384.69|380.59|384.87|380.77|384.69|380.59|11
1638082700000|2021-11-28 06:58:20|384.67|380.57|384.77|380.67|384.77|380.67|384.58|380.48|20
1638082710000|2021-11-28 06:58:30|384.76|380.66|384.88|380.78|384.9|380.8|384.76|380.66|14
1638082720000|2021-11-28 06:58:40|384.94|380.84|385.07|380.97|385.07|380.97|384.92|380.82|20
1638082730000|2021-11-28 06:58:50|385.08|380.98|385.08|380.98|385.08|380.98|385.08|380.98|1
1638082740000|2021-11-28 06:59:00|385.09|380.99|385.08|380.98|385.09|380.99|385.08|380.98|2
1638082750000|2021-11-28 06:59:10|385.09|380.99|385.36|381.26|385.36|381.26|385.09|380.99|20
1638082760000|2021-11-28 06:59:20|385.4|381.3|385.23|381.13|385.48|381.38|385.22|381.12|26
1638082770000|2021-11-28 06:59:30|385.28|381.18|385.27|381.17|385.29|381.19|385.24|381.14|14
1638082780000|2021-11-28 06:59:40|385.28|381.18|385.26|381.16|385.28|381.18|385.26|381.16|7
1638082790000|2021-11-28 06:59:50|385.27|381.17|385.2|381.1|385.28|381.18|385.2|381.1|11
1638082800000|2021-11-28 07:00:00|385.21|381.11|385.19|381.09|385.25|381.15|385.19|381.09|12
1638082810000|2021-11-28 07:00:10|385.2|381.1|385.09|380.99|385.21|381.11|385.09|380.99|4
1638082820000|2021-11-28 07:00:20|385.21|381.11|385.2|381.1|385.21|381.11|385.19|381.09|3
1638082830000|2021-11-28 07:00:30|385.19|381.09|385.19|381.09|385.2|381.1|385.19|381.09|5
1638082840000|2021-11-28 07:00:40|385.18|381.08|385.07|380.97|385.18|381.08|385.07|380.97|6
1638082850000|2021-11-28 07:00:50|385.06|380.96|385.14|381.04|385.14|381.04|385.06|380.96|6
1638082870000|2021-11-28 07:01:10|385.13|381.03|385.14|381.04|385.25|381.15|385.13|381.03|12
1638082880000|2021-11-28 07:01:20|385.13|381.03|385.09|380.99|385.13|381.03|385.08|380.98|7
1638082890000|2021-11-28 07:01:30|385.08|380.98|385.06|380.96|385.08|380.98|385.05|380.95|7
1638082900000|2021-11-28 07:01:40|385.03|380.93|384.98|380.88|385.03|380.93|384.98|380.88|6
1638082910000|2021-11-28 07:01:50|384.96|380.86|384.82|380.72|384.96|380.86|384.82|380.72|14
1638082920000|2021-11-28 07:02:00|384.81|380.71|384.81|380.71|384.83|380.73|384.71|380.61|16
1638082930000|2021-11-28 07:02:10|384.83|380.73|384.87|380.77|384.87|380.77|384.82|380.72|12
1638082940000|2021-11-28 07:02:20|384.89|380.79|384.85|380.75|384.89|380.79|384.85|380.75|5
1638082950000|2021-11-28 07:02:30|384.88|380.78|384.89|380.79|384.89|380.79|384.88|380.78|2
1638082960000|2021-11-28 07:02:40|384.87|380.77|384.92|380.82|384.92|380.82|384.75|380.65|19
1638082970000|2021-11-28 07:02:50|384.99|380.89|384.98|380.88|385|380.9|384.98|380.88|5
1638082980000|2021-11-28 07:03:00|384.99|380.89|384.88|380.78|384.99|380.89|384.88|380.78|12
1638082990000|2021-11-28 07:03:10|384.89|380.79|384.67|380.57|384.89|380.79|384.67|380.57|18
1638083000000|2021-11-28 07:03:20|384.68|380.58|384.71|380.61|384.72|380.62|384.65|380.55|15
1638083020000|2021-11-28 07:03:40|384.72|380.62|384.83|380.73|384.84|380.74|384.72|380.62|8
1638083030000|2021-11-28 07:03:50|384.84|380.74|384.83|380.73|384.84|380.74|384.83|380.73|4
1638083040000|2021-11-28 07:04:00|384.82|380.72|384.77|380.67|384.89|380.79|384.77|380.67|21
1638083050000|2021-11-28 07:04:10|384.74|380.64|384.65|380.55|384.78|380.68|384.63|380.53|13
1638083060000|2021-11-28 07:04:20|384.58|380.48|384.67|380.57|384.67|380.57|384.58|380.48|10
1638083070000|2021-11-28 07:04:30|384.68|380.58|384.68|380.58|384.69|380.59|384.68|380.58|3
1638083080000|2021-11-28 07:04:40|384.67|380.57|384.59|380.49|384.67|380.57|384.59|380.49|7
1638083090000|2021-11-28 07:04:50|384.57|380.47|384.54|380.44|384.58|380.48|384.54|380.44|3
1638083100000|2021-11-28 07:05:00|384.53|380.43|384.52|380.42|384.54|380.44|384.5|380.4|8
1638083110000|2021-11-28 07:05:10|384.5|380.4|384.41|380.31|384.5|380.4|384.4|380.3|9
1638083120000|2021-11-28 07:05:20|384.42|380.32|384.36|380.26|384.42|380.32|384.35|380.25|11
1638083130000|2021-11-28 07:05:30|384.37|380.27|384.33|380.23|384.37|380.27|384.27|380.17|9
1638083140000|2021-11-28 07:05:40|384.34|380.24|384.29|380.19|384.38|380.28|384.27|380.17|13
1638083150000|2021-11-28 07:05:50|384.28|380.18|384.28|380.18|384.28|380.18|384.28|380.18|1
1638083160000|2021-11-28 07:06:00|384.29|380.19|383.84|379.74|384.31|380.21|383.84|379.74|18
1638083170000|2021-11-28 07:06:10|383.85|379.75|383.62|379.52|383.85|379.75|383.62|379.52|21
1638083180000|2021-11-28 07:06:20|383.61|379.51|383.73|379.63|383.75|379.65|383.61|379.51|16
1638083190000|2021-11-28 07:06:30|383.74|379.64|383.74|379.64|383.74|379.64|383.73|379.63|3
1638083200000|2021-11-28 07:06:40|383.73|379.63|383.66|379.56|383.73|379.63|383.65|379.55|8
1638083210000|2021-11-28 07:06:50|383.65|379.55|383.65|379.55|383.67|379.57|383.64|379.54|6
1638083220000|2021-11-28 07:07:00|383.66|379.56|383.67|379.57|383.7|379.6|383.65|379.55|11
1638083230000|2021-11-28 07:07:10|383.66|379.56|383.84|379.74|383.84|379.74|383.66|379.56|11
1638083240000|2021-11-28 07:07:20|383.88|379.78|384.36|380.26|384.36|380.26|383.88|379.78|22
1638083250000|2021-11-28 07:07:30|384.37|380.27|384.15|380.05|384.39|380.29|384.15|380.05|20
1638083260000|2021-11-28 07:07:40|384.16|380.06|384.24|380.14|384.29|380.19|384.16|380.06|24
1638083270000|2021-11-28 07:07:50|384.23|380.13|384.24|380.14|384.24|380.14|384.22|380.12|4
1638083290000|2021-11-28 07:08:10|384.23|380.13|384.23|380.13|384.23|380.13|384.23|380.13|1
1638083300000|2021-11-28 07:08:20|384.24|380.14|384.25|380.15|384.25|380.15|384.22|380.12|6
1638083310000|2021-11-28 07:08:30|384.26|380.16|384.29|380.19|384.29|380.19|384.24|380.14|9
1638083320000|2021-11-28 07:08:40|384.34|380.24|384.37|380.27|384.38|380.28|384.3|380.2|7
1638083330000|2021-11-28 07:08:50|384.36|380.26|384.44|380.34|384.44|380.34|384.36|380.26|16
1638083340000|2021-11-28 07:09:00|384.43|380.33|384.43|380.33|384.45|380.35|384.43|380.33|5
1638083350000|2021-11-28 07:09:10|384.44|380.34|384.54|380.44|384.54|380.44|384.44|380.34|4
1638083360000|2021-11-28 07:09:20|384.53|380.43|384.49|380.39|384.54|380.44|384.49|380.39|7
1638083370000|2021-11-28 07:09:30|384.5|380.4|384.51|380.41|384.53|380.43|384.5|380.4|4
1638083380000|2021-11-28 07:09:40|384.53|380.43|384.54|380.44|384.54|380.44|384.5|380.4|8
1638083390000|2021-11-28 07:09:50|384.55|380.45|384.6|380.5|384.6|380.5|384.55|380.45|3
1638083400000|2021-11-28 07:10:00|384.61|380.51|384.67|380.57|384.68|380.58|384.6|380.5|17
1638083410000|2021-11-28 07:10:10|384.68|380.58|384.68|380.58|384.68|380.58|384.67|380.57|5
1638083420000|2021-11-28 07:10:20|384.66|380.56|384.62|380.52|384.68|380.58|384.6|380.5|11
1638083430000|2021-11-28 07:10:30|384.63|380.53|384.56|380.46|384.63|380.53|384.56|380.46|12
1638083440000|2021-11-28 07:10:40|384.57|380.47|384.57|380.47|384.57|380.47|384.57|380.47|1
1638083450000|2021-11-28 07:10:50|384.58|380.48|384.58|380.48|384.58|380.48|384.58|380.48|1
1638083460000|2021-11-28 07:11:00|384.57|380.47|384.57|380.47|384.57|380.47|384.57|380.47|1
1638083470000|2021-11-28 07:11:10|384.53|380.43|384.44|380.34|384.53|380.43|384.43|380.33|16
1638083480000|2021-11-28 07:11:20|384.42|380.32|384.44|380.34|384.47|380.37|384.36|380.26|18
1638083490000|2021-11-28 07:11:30|384.46|380.36|384.63|380.53|384.63|380.53|384.44|380.34|16
1638083500000|2021-11-28 07:11:40|384.64|380.54|384.56|380.46|384.64|380.54|384.55|380.45|9
1638083510000|2021-11-28 07:11:50|384.55|380.45|384.57|380.47|384.57|380.47|384.54|380.44|3
1638083520000|2021-11-28 07:12:00|384.56|380.46|384.53|380.43|384.57|380.47|384.53|380.43|4
1638083530000|2021-11-28 07:12:10|384.56|380.46|384.62|380.52|384.64|380.54|384.53|380.43|13
1638083540000|2021-11-28 07:12:20|384.6|380.5|384.69|380.59|384.69|380.59|384.6|380.5|7
1638083550000|2021-11-28 07:12:30|384.7|380.6|384.64|380.54|384.7|380.6|384.64|380.54|6
1638083560000|2021-11-28 07:12:40|384.65|380.55|384.73|380.63|384.8|380.7|384.65|380.55|18
1638083570000|2021-11-28 07:12:50|384.74|380.64|384.7|380.6|384.74|380.64|384.69|380.59|19
1638083580000|2021-11-28 07:13:00|384.69|380.59|384.69|380.59|384.7|380.6|384.63|380.53|6
1638083590000|2021-11-28 07:13:10|384.68|380.58|384.76|380.66|384.76|380.66|384.68|380.58|8
1638083600000|2021-11-28 07:13:20|384.74|380.64|384.81|380.71|384.82|380.72|384.74|380.64|13
1638083610000|2021-11-28 07:13:30|384.8|380.7|385.06|380.96|385.07|380.97|384.78|380.68|15
1638083620000|2021-11-28 07:13:40|385.05|380.95|385.18|381.08|385.2|381.1|385.04|380.94|18
1638083630000|2021-11-28 07:13:50|385.17|381.07|385.1|381|385.17|381.07|385.09|380.99|10
1638083640000|2021-11-28 07:14:00|385.11|381.01|385.12|381.02|385.15|381.05|385.07|380.97|12
1638083650000|2021-11-28 07:14:10|385.09|380.99|385.08|380.98|385.1|381|385.08|380.98|6
1638083660000|2021-11-28 07:14:20|385.09|380.99|385.1|381|385.1|381|385.09|380.99|4
1638083670000|2021-11-28 07:14:30|385.09|380.99|385.1|381|385.1|381|385.09|380.99|2
1638083680000|2021-11-28 07:14:40|385.09|380.99|385|380.9|385.09|380.99|384.99|380.89|9
1638083690000|2021-11-28 07:14:50|384.99|380.89|384.91|380.81|384.99|380.89|384.89|380.79|18
1638083700000|2021-11-28 07:15:00|384.9|380.8|384.86|380.76|384.9|380.8|384.83|380.73|25
1638083710000|2021-11-28 07:15:10|384.87|380.77|384.61|380.51|384.89|380.79|384.58|380.48|25
1638083720000|2021-11-28 07:15:20|384.6|380.5|384.63|380.53|384.64|380.54|384.6|380.5|9
1638083730000|2021-11-28 07:15:30|384.64|380.54|384.6|380.5|384.64|380.54|384.59|380.49|3
1638083740000|2021-11-28 07:15:40|384.59|380.49|384.6|380.5|384.6|380.5|384.59|380.49|2
1638083750000|2021-11-28 07:15:50|384.61|380.51|384.61|380.51|384.61|380.51|384.61|380.51|1
1638083760000|2021-11-28 07:16:00|384.6|380.5|384.6|380.5|384.61|380.51|384.6|380.5|7
1638083770000|2021-11-28 07:16:10|384.59|380.49|384.6|380.5|384.6|380.5|384.58|380.48|10
1638083780000|2021-11-28 07:16:20|384.59|380.49|384.58|380.48|384.59|380.49|384.58|380.48|2
1638083790000|2021-11-28 07:16:30|384.57|380.47|384.58|380.48|384.58|380.48|384.57|380.47|2
1638083800000|2021-11-28 07:16:40|384.57|380.47|384.57|380.47|384.57|380.47|384.57|380.47|1
1638083810000|2021-11-28 07:16:50|384.56|380.46|384.69|380.59|384.73|380.63|384.56|380.46|11
1638083840000|2021-11-28 07:17:20|384.72|380.62|384.71|380.61|384.78|380.68|384.71|380.61|7
1638083860000|2021-11-28 07:17:40|384.73|380.63|384.71|380.61|384.73|380.63|384.71|380.61|2
1638083870000|2021-11-28 07:17:50|384.72|380.62|384.76|380.66|384.76|380.66|384.72|380.62|4
1638083880000|2021-11-28 07:18:00|384.75|380.65|384.69|380.59|384.85|380.75|384.69|380.59|13
1638083890000|2021-11-28 07:18:10|384.68|380.58|384.76|380.66|384.76|380.66|384.68|380.58|16
1638083900000|2021-11-28 07:18:20|384.77|380.67|384.74|380.64|384.78|380.68|384.71|380.61|11
1638083910000|2021-11-28 07:18:30|384.73|380.63|384.68|380.58|384.73|380.63|384.68|380.58|4
1638083920000|2021-11-28 07:18:40|384.69|380.59|384.69|380.59|384.71|380.61|384.65|380.55|5
1638083930000|2021-11-28 07:18:50|384.65|380.55|384.65|380.55|384.65|380.55|384.65|380.55|1
1638083940000|2021-11-28 07:19:00|384.66|380.56|384.69|380.59|384.73|380.63|384.66|380.56|12
1638083950000|2021-11-28 07:19:10|384.66|380.56|384.5|380.4|384.67|380.57|384.49|380.39|11
1638083960000|2021-11-28 07:19:20|384.47|380.37|384.25|380.15|384.47|380.37|384.25|380.15|15
1638083970000|2021-11-28 07:19:30|384.27|380.17|384.3|380.2|384.3|380.2|384.25|380.15|11
1638083980000|2021-11-28 07:19:40|384.35|380.25|384.34|380.24|384.35|380.25|384.34|380.24|2
1638083990000|2021-11-28 07:19:50|384.32|380.22|384.3|380.2|384.34|380.24|384.3|380.2|6
1638084000000|2021-11-28 07:20:00|384.29|380.19|384.43|380.33|384.43|380.33|384.27|380.17|14
1638084010000|2021-11-28 07:20:10|384.42|380.32|384.4|380.3|384.42|380.32|384.34|380.24|10
1638084020000|2021-11-28 07:20:20|384.42|380.32|384.42|380.32|384.43|380.33|384.39|380.29|8
1638084030000|2021-11-28 07:20:30|384.43|380.33|384.62|380.52|384.65|380.55|384.43|380.33|22
1638084040000|2021-11-28 07:20:40|384.58|380.48|384.65|380.55|384.68|380.58|384.58|380.48|13
1638084050000|2021-11-28 07:20:50|384.71|380.61|384.72|380.62|384.72|380.62|384.71|380.61|2
1638084060000|2021-11-28 07:21:00|384.7|380.6|384.75|380.65|384.75|380.65|384.7|380.6|4
1638084070000|2021-11-28 07:21:10|384.74|380.64|384.78|380.68|384.78|380.68|384.69|380.59|6
1638084080000|2021-11-28 07:21:20|384.76|380.66|384.79|380.69|384.79|380.69|384.75|380.65|6
1638084090000|2021-11-28 07:21:30|384.8|380.7|384.84|380.74|384.84|380.74|384.77|380.67|8
1638084100000|2021-11-28 07:21:40|384.88|380.78|384.89|380.79|384.89|380.79|384.87|380.77|4
1638084110000|2021-11-28 07:21:50|384.9|380.8|384.87|380.77|384.9|380.8|384.86|380.76|5
1638084120000|2021-11-28 07:22:00|384.88|380.78|384.86|380.76|384.89|380.79|384.86|380.76|3
1638084130000|2021-11-28 07:22:10|384.85|380.75|385|380.9|385.01|380.91|384.85|380.75|7
1638084140000|2021-11-28 07:22:20|385.04|380.94|385.22|381.12|385.22|381.12|385.04|380.94|11
1638084150000|2021-11-28 07:22:30|385.21|381.11|385.24|381.14|385.24|381.14|385.2|381.1|4
1638084160000|2021-11-28 07:22:40|385.25|381.15|385.29|381.19|385.34|381.24|385.25|381.15|6
1638084170000|2021-11-28 07:22:50|385.3|381.2|385.24|381.14|385.33|381.23|385.24|381.14|10
1638084180000|2021-11-28 07:23:00|385.21|381.11|385.16|381.06|385.24|381.14|385.16|381.06|12
1638084190000|2021-11-28 07:23:10|385.21|381.11|385.3|381.2|385.31|381.21|385.21|381.11|6
1638084200000|2021-11-28 07:23:20|385.29|381.19|385.29|381.19|385.29|381.19|385.29|381.19|1
1638084210000|2021-11-28 07:23:30|385.3|381.2|385.29|381.19|385.33|381.23|385.29|381.19|9
1638084220000|2021-11-28 07:23:40|385.3|381.2|385.28|381.18|385.3|381.2|385.28|381.18|5
1638084230000|2021-11-28 07:23:50|385.27|381.17|385.18|381.08|385.27|381.17|385.18|381.08|11
1638084240000|2021-11-28 07:24:00|385.2|381.1|385.21|381.11|385.21|381.11|385.2|381.1|2
1638084250000|2021-11-28 07:24:10|385.23|381.13|385.16|381.06|385.23|381.13|385.16|381.06|6
1638084260000|2021-11-28 07:24:20|385.17|381.07|385.23|381.13|385.23|381.13|385.15|381.05|7
1638084270000|2021-11-28 07:24:30|385.22|381.12|385.18|381.08|385.23|381.13|385.18|381.08|8
1638084280000|2021-11-28 07:24:40|385.17|381.07|385.2|381.1|385.2|381.1|385.17|381.07|5
1638084290000|2021-11-28 07:24:50|385.19|381.09|385.2|381.1|385.2|381.1|385.19|381.09|2
1638084300000|2021-11-28 07:25:00|385.19|381.09|384.97|380.87|385.19|381.09|384.97|380.87|12
1638084310000|2021-11-28 07:25:10|384.96|380.86|384.7|380.6|384.96|380.86|384.7|380.6|23
1638084320000|2021-11-28 07:25:20|384.69|380.59|384.67|380.57|384.7|380.6|384.6|380.5|18
1638084330000|2021-11-28 07:25:30|384.7|380.6|384.57|380.47|384.71|380.61|384.55|380.45|22
1638084340000|2021-11-28 07:25:40|384.56|380.46|384.57|380.47|384.58|380.48|384.56|380.46|7
1638084350000|2021-11-28 07:25:50|384.56|380.46|384.55|380.45|384.57|380.47|384.55|380.45|6
1638084360000|2021-11-28 07:26:00|384.54|380.44|384.41|380.31|384.54|380.44|384.38|380.28|32
1638084370000|2021-11-28 07:26:10|384.42|380.32|384.67|380.57|384.67|380.57|384.41|380.31|22
1638084380000|2021-11-28 07:26:20|384.66|380.56|384.69|380.59|384.69|380.59|384.66|380.56|7
1638084390000|2021-11-28 07:26:30|384.68|380.58|384.66|380.56|384.68|380.58|384.66|380.56|5
1638084400000|2021-11-28 07:26:40|384.64|380.54|384.64|380.54|384.64|380.54|384.61|380.51|11
1638084410000|2021-11-28 07:26:50|384.63|380.53|384.71|380.61|384.71|380.61|384.56|380.46|18
1638084420000|2021-11-28 07:27:00|384.69|380.59|384.72|380.62|384.73|380.63|384.69|380.59|12
1638084430000|2021-11-28 07:27:10|384.71|380.61|384.43|380.33|384.71|380.61|384.43|380.33|12
1638084440000|2021-11-28 07:27:20|384.44|380.34|384.28|380.18|384.44|380.34|384.28|380.18|5
1638084450000|2021-11-28 07:27:30|384.31|380.21|384.35|380.25|384.36|380.26|384.3|380.2|12
1638084460000|2021-11-28 07:27:40|384.34|380.24|384.38|380.28|384.4|380.3|384.33|380.23|14
1638084470000|2021-11-28 07:27:50|384.4|380.3|384.4|380.3|384.42|380.32|384.4|380.3|5
1638084480000|2021-11-28 07:28:00|384.44|380.34|384.46|380.36|384.47|380.37|384.35|380.25|22
1638084490000|2021-11-28 07:28:10|384.47|380.37|384.48|380.38|384.48|380.38|384.45|380.35|11
1638084500000|2021-11-28 07:28:20|384.49|380.39|384.59|380.49|384.59|380.49|384.49|380.39|8
1638084510000|2021-11-28 07:28:30|384.58|380.48|384.6|380.5|384.6|380.5|384.58|380.48|9
1638084520000|2021-11-28 07:28:40|384.59|380.49|384.63|380.53|384.63|380.53|384.57|380.47|7
1638084530000|2021-11-28 07:28:50|384.65|380.55|384.84|380.74|384.84|380.74|384.63|380.53|13
1638084540000|2021-11-28 07:29:00|384.86|380.76|384.69|380.59|384.86|380.76|384.69|380.59|18
1638084550000|2021-11-28 07:29:10|384.7|380.6|384.72|380.62|384.72|380.62|384.69|380.59|4
1638084560000|2021-11-28 07:29:20|384.77|380.67|384.71|380.61|384.77|380.67|384.71|380.61|8
1638084570000|2021-11-28 07:29:30|384.7|380.6|384.73|380.63|384.81|380.71|384.7|380.6|19
1638084580000|2021-11-28 07:29:40|384.72|380.62|384.74|380.64|384.74|380.64|384.65|380.55|13
1638084590000|2021-11-28 07:29:50|384.71|380.61|384.73|380.63|384.74|380.64|384.7|380.6|8
1638084600000|2021-11-28 07:30:00|384.74|380.64|384.58|380.48|384.74|380.64|384.58|380.48|19
1638084610000|2021-11-28 07:30:10|384.6|380.5|384.56|380.46|384.62|380.52|384.56|380.46|8
1638084630000|2021-11-28 07:30:30|384.58|380.48|384.62|380.52|384.62|380.52|384.49|380.39|14
1638084640000|2021-11-28 07:30:40|384.69|380.59|384.72|380.62|384.73|380.63|384.67|380.57|12
1638084650000|2021-11-28 07:30:50|384.73|380.63|384.68|380.58|384.74|380.64|384.64|380.54|17
1638084660000|2021-11-28 07:31:00|384.66|380.56|384.69|380.59|384.69|380.59|384.66|380.56|4
1638084670000|2021-11-28 07:31:10|384.67|380.57|384.7|380.6|384.7|380.6|384.67|380.57|6
1638084680000|2021-11-28 07:31:20|384.71|380.61|384.7|380.6|384.71|380.61|384.7|380.6|2
1638084700000|2021-11-28 07:31:40|384.71|380.61|384.7|380.6|384.71|380.61|384.69|380.59|6
1638084710000|2021-11-28 07:31:50|384.69|380.59|384.72|380.62|384.72|380.62|384.69|380.59|8
1638084720000|2021-11-28 07:32:00|384.71|380.61|384.7|380.6|384.76|380.66|384.7|380.6|10
1638084730000|2021-11-28 07:32:10|384.71|380.61|384.71|380.61|384.72|380.62|384.71|380.61|3
1638084750000|2021-11-28 07:32:30|384.7|380.6|384.7|380.6|384.7|380.6|384.61|380.51|10
1638084760000|2021-11-28 07:32:40|384.68|380.58|384.67|380.57|384.68|380.58|384.65|380.55|3
1638084770000|2021-11-28 07:32:50|384.57|380.47|384.67|380.57|384.67|380.57|384.57|380.47|2
1638084780000|2021-11-28 07:33:00|384.69|380.59|384.64|380.54|384.69|380.59|384.64|380.54|3
1638084790000|2021-11-28 07:33:10|384.68|380.58|385.08|380.98|385.08|380.98|384.68|380.58|25
1638084800000|2021-11-28 07:33:20|385.09|380.99|385.11|381.01|385.12|381.02|385.08|380.98|15
1638084810000|2021-11-28 07:33:30|385.1|381|385.13|381.03|385.16|381.06|385.1|381|11
1638084820000|2021-11-28 07:33:40|385.12|381.02|385.15|381.05|385.16|381.06|385.12|381.02|5
1638084830000|2021-11-28 07:33:50|385.14|381.04|385.15|381.05|385.15|381.05|385.12|381.02|6
1638084840000|2021-11-28 07:34:00|385.17|381.07|385.22|381.12|385.22|381.12|385.17|381.07|7
1638084850000|2021-11-28 07:34:10|385.21|381.11|385.07|380.97|385.25|381.15|385.06|380.96|19
1638084860000|2021-11-28 07:34:20|385.03|380.93|385.05|380.95|385.05|380.95|385.02|380.92|6
1638084870000|2021-11-28 07:34:30|385.04|380.94|385.04|380.94|385.04|380.94|385.02|380.92|6
1638084880000|2021-11-28 07:34:40|385.03|380.93|385|380.9|385.03|380.93|385|380.9|4
1638084890000|2021-11-28 07:34:50|384.99|380.89|384.96|380.86|384.99|380.89|384.96|380.86|8
1638084900000|2021-11-28 07:35:00|384.94|380.84|384.77|380.67|384.95|380.85|384.77|380.67|12
1638084910000|2021-11-28 07:35:10|384.75|380.65|384.79|380.69|384.79|380.69|384.71|380.61|6
1638084920000|2021-11-28 07:35:20|384.78|380.68|384.75|380.65|384.79|380.69|384.74|380.64|9
1638084930000|2021-11-28 07:35:30|384.76|380.66|384.74|380.64|384.76|380.66|384.73|380.63|7
1638084940000|2021-11-28 07:35:40|384.75|380.65|384.75|380.65|384.76|380.66|384.73|380.63|5
1638084950000|2021-11-28 07:35:50|384.74|380.64|384.74|380.64|384.75|380.65|384.74|380.64|3
1638084960000|2021-11-28 07:36:00|384.73|380.63|384.51|380.41|384.73|380.63|384.48|380.38|22
1638084970000|2021-11-28 07:36:10|384.5|380.4|384.58|380.48|384.58|380.48|384.5|380.4|5
1638084980000|2021-11-28 07:36:20|384.62|380.52|384.56|380.46|384.62|380.52|384.56|380.46|9
1638084990000|2021-11-28 07:36:30|384.58|380.48|384.56|380.46|384.58|380.48|384.56|380.46|2
1638085000000|2021-11-28 07:36:40|384.55|380.45|384.57|380.47|384.57|380.47|384.55|380.45|2
1638085010000|2021-11-28 07:36:50|384.58|380.48|384.58|380.48|384.58|380.48|384.58|380.48|1
1638085020000|2021-11-28 07:37:00|384.61|380.51|384.58|380.48|384.61|380.51|384.58|380.48|2
1638085050000|2021-11-28 07:37:30|384.61|380.51|384.59|380.49|384.61|380.51|384.59|380.49|3
1638085060000|2021-11-28 07:37:40|384.61|380.51|384.62|380.52|384.63|380.53|384.58|380.48|8
1638085090000|2021-11-28 07:38:10|384.61|380.51|384.67|380.57|384.67|380.57|384.5|380.4|7
1638085100000|2021-11-28 07:38:20|384.71|380.61|384.68|380.58|384.71|380.61|384.68|380.58|7
1638085110000|2021-11-28 07:38:30|384.67|380.57|384.72|380.62|384.72|380.62|384.67|380.57|7
1638085120000|2021-11-28 07:38:40|384.73|380.63|384.94|380.84|384.94|380.84|384.72|380.62|11
1638085130000|2021-11-28 07:38:50|384.95|380.85|384.9|380.8|384.95|380.85|384.89|380.79|14
1638085140000|2021-11-28 07:39:00|384.89|380.79|384.91|380.81|384.91|380.81|384.89|380.79|5
1638085150000|2021-11-28 07:39:10|384.92|380.82|384.92|380.82|384.93|380.83|384.91|380.81|6
1638085160000|2021-11-28 07:39:20|384.93|380.83|385.06|380.96|385.06|380.96|384.92|380.82|13
1638085170000|2021-11-28 07:39:30|385.04|380.94|385.07|380.97|385.15|381.05|385.04|380.94|14
1638085180000|2021-11-28 07:39:40|385.03|380.93|385.04|380.94|385.04|380.94|385.01|380.91|6
1638085190000|2021-11-28 07:39:50|385.05|380.95|385.07|380.97|385.08|380.98|385.05|380.95|9
1638085200000|2021-11-28 07:40:00|385.1|381|385.09|380.99|385.11|381.01|385.09|380.99|4
1638085220000|2021-11-28 07:40:20|385.08|380.98|385.17|381.07|385.17|381.07|385.08|380.98|13
1638085230000|2021-11-28 07:40:30|385.19|381.09|385.23|381.13|385.23|381.13|385.19|381.09|5
1638085240000|2021-11-28 07:40:40|385.22|381.12|385.23|381.13|385.25|381.15|385.22|381.12|9
1638085250000|2021-11-28 07:40:50|385.24|381.14|385.24|381.14|385.28|381.18|385.22|381.12|12
1638085260000|2021-11-28 07:41:00|385.23|381.13|385.17|381.07|385.27|381.17|385.17|381.07|12
1638085270000|2021-11-28 07:41:10|385.16|381.06|385.1|381|385.17|381.07|385.1|381|18
1638085280000|2021-11-28 07:41:20|385.07|380.97|385.02|380.92|385.1|381|385.01|380.91|12
1638085290000|2021-11-28 07:41:30|385.01|380.91|384.85|380.75|385.02|380.92|384.85|380.75|20
1638085300000|2021-11-28 07:41:40|384.84|380.74|384.89|380.79|384.89|380.79|384.84|380.74|7
1638085310000|2021-11-28 07:41:50|384.9|380.8|384.88|380.78|384.9|380.8|384.88|380.78|8
1638085320000|2021-11-28 07:42:00|384.9|380.8|384.92|380.82|384.95|380.85|384.9|380.8|8
1638085330000|2021-11-28 07:42:10|384.94|380.84|384.94|380.84|384.96|380.86|384.92|380.82|13
1638085340000|2021-11-28 07:42:20|384.95|380.85|384.95|380.85|384.95|380.85|384.92|380.82|5
1638085350000|2021-11-28 07:42:30|384.92|380.82|384.89|380.79|384.95|380.85|384.88|380.78|9
1638085360000|2021-11-28 07:42:40|384.9|380.8|384.91|380.81|384.92|380.82|384.89|380.79|6
1638085370000|2021-11-28 07:42:50|384.94|380.84|385|380.9|385.01|380.91|384.91|380.81|12
1638085380000|2021-11-28 07:43:00|385.01|380.91|385.04|380.94|385.07|380.97|385.01|380.91|10
1638085390000|2021-11-28 07:43:10|385.08|380.98|385.03|380.93|385.09|380.99|385.03|380.93|8
1638085400000|2021-11-28 07:43:20|385.02|380.92|385.07|380.97|385.07|380.97|385.02|380.92|5
1638085410000|2021-11-28 07:43:30|385.08|380.98|385.09|380.99|385.09|380.99|385.07|380.97|4
1638085420000|2021-11-28 07:43:40|385.08|380.98|385.01|380.91|385.08|380.98|385|380.9|10
1638085430000|2021-11-28 07:43:50|384.99|380.89|385|380.9|385.01|380.91|384.98|380.88|7
1638085440000|2021-11-28 07:44:00|385.02|380.92|385.03|380.93|385.03|380.93|385.02|380.92|2
1638085450000|2021-11-28 07:44:10|385.02|380.92|384.96|380.86|385.02|380.92|384.92|380.82|13
1638085460000|2021-11-28 07:44:20|384.97|380.87|384.94|380.84|384.97|380.87|384.89|380.79|15
1638085470000|2021-11-28 07:44:30|384.93|380.83|384.96|380.86|384.96|380.86|384.93|380.83|2
1638085480000|2021-11-28 07:44:40|384.97|380.87|384.96|380.86|384.97|380.87|384.96|380.86|2
1638085490000|2021-11-28 07:44:50|384.95|380.85|384.94|380.84|384.95|380.85|384.94|380.84|2
1638085500000|2021-11-28 07:45:00|384.93|380.83|384.87|380.77|384.93|380.83|384.87|380.77|6
1638085510000|2021-11-28 07:45:10|384.84|380.74|384.8|380.7|384.84|380.74|384.79|380.69|5
1638085520000|2021-11-28 07:45:20|384.79|380.69|384.88|380.78|384.9|380.8|384.79|380.69|11
1638085530000|2021-11-28 07:45:30|384.87|380.77|384.91|380.81|384.91|380.81|384.87|380.77|3
1638085540000|2021-11-28 07:45:40|384.96|380.86|384.92|380.82|384.96|380.86|384.92|380.82|4
1638085550000|2021-11-28 07:45:50|384.94|380.84|385|380.9|385.01|380.91|384.94|380.84|6
1638085560000|2021-11-28 07:46:00|384.98|380.88|385.01|380.91|385.01|380.91|384.98|380.88|3
1638085570000|2021-11-28 07:46:10|385.02|380.92|385.16|381.06|385.2|381.1|385.02|380.92|18
1638085580000|2021-11-28 07:46:20|385.18|381.08|385.22|381.12|385.22|381.12|385.17|381.07|11
1638085590000|2021-11-28 07:46:30|385.21|381.11|385.19|381.09|385.21|381.11|385.19|381.09|5
1638085600000|2021-11-28 07:46:40|385.21|381.11|385.07|380.97|385.21|381.11|385.03|380.93|8
1638085610000|2021-11-28 07:46:50|385.05|380.95|385.02|380.92|385.06|380.96|385|380.9|9
1638085620000|2021-11-28 07:47:00|384.96|380.86|384.99|380.89|385|380.9|384.96|380.86|5
1638085630000|2021-11-28 07:47:10|384.98|380.88|385|380.9|385|380.9|384.98|380.88|3
1638085640000|2021-11-28 07:47:20|384.99|380.89|385.02|380.92|385.03|380.93|384.99|380.89|9
1638085650000|2021-11-28 07:47:30|385.05|380.95|385.11|381.01|385.13|381.03|385.05|380.95|11
1638085660000|2021-11-28 07:47:40|385.1|381|385.14|381.04|385.16|381.06|385.1|381|15
1638085670000|2021-11-28 07:47:50|385.15|381.05|385.18|381.08|385.18|381.08|385.15|381.05|3
1638085680000|2021-11-28 07:48:00|385.17|381.07|385.08|380.98|385.17|381.07|385.06|380.96|8
1638085690000|2021-11-28 07:48:10|385.09|380.99|385.25|381.15|385.25|381.15|385.07|380.97|12
1638085700000|2021-11-28 07:48:20|385.27|381.17|385.19|381.09|385.27|381.17|385.19|381.09|10
1638085710000|2021-11-28 07:48:30|385.2|381.1|385.21|381.11|385.22|381.12|385.19|381.09|11
1638085720000|2021-11-28 07:48:40|385.19|381.09|385.07|380.97|385.19|381.09|385.04|380.94|20
1638085730000|2021-11-28 07:48:50|385.06|380.96|385.07|380.97|385.07|380.97|385.05|380.95|4
1638085740000|2021-11-28 07:49:00|385.04|380.94|385.12|381.02|385.12|381.02|385.04|380.94|10
1638085750000|2021-11-28 07:49:10|385.03|380.93|385.21|381.11|385.23|381.13|385.03|380.93|15
1638085760000|2021-11-28 07:49:20|385.22|381.12|385.37|381.27|385.37|381.27|385.22|381.12|10
1638085770000|2021-11-28 07:49:30|385.34|381.24|385.38|381.28|385.39|381.29|385.34|381.24|5
1638085780000|2021-11-28 07:49:40|385.36|381.26|385.38|381.28|385.38|381.28|385.36|381.26|5
1638085790000|2021-11-28 07:49:50|385.39|381.29|385.44|381.34|385.44|381.34|385.35|381.25|9
1638085800000|2021-11-28 07:50:00|385.43|381.33|385.43|381.33|385.47|381.37|385.43|381.33|8
1638085810000|2021-11-28 07:50:10|385.4|381.3|385.41|381.31|385.41|381.31|385.36|381.26|23
1638085820000|2021-11-28 07:50:20|385.43|381.33|385.41|381.31|385.43|381.33|385.41|381.31|4
1638085830000|2021-11-28 07:50:30|385.43|381.33|385.45|381.35|385.46|381.36|385.43|381.33|5
1638085840000|2021-11-28 07:50:40|385.44|381.34|385.35|381.25|385.44|381.34|385.27|381.17|23
1638085850000|2021-11-28 07:50:50|385.34|381.24|385.45|381.35|385.45|381.35|385.34|381.24|10
1638085860000|2021-11-28 07:51:00|385.48|381.38|385.54|381.44|385.54|381.44|385.44|381.34|8
1638085870000|2021-11-28 07:51:10|385.53|381.43|385.52|381.42|385.55|381.45|385.5|381.4|7
1638085880000|2021-11-28 07:51:20|385.53|381.43|385.53|381.43|385.53|381.43|385.52|381.42|3
1638085890000|2021-11-28 07:51:30|385.54|381.44|385.99|381.89|386.02|381.92|385.54|381.44|16
1638085900000|2021-11-28 07:51:40|386.03|381.93|385.82|381.72|386.07|381.97|385.82|381.72|15
1638085910000|2021-11-28 07:51:50|385.96|381.86|385.99|381.89|386.02|381.92|385.95|381.85|17
1638085920000|2021-11-28 07:52:00|386|381.9|386.12|382.02|386.12|382.02|385.98|381.88|10
1638085930000|2021-11-28 07:52:10|386.11|382.01|385.98|381.88|386.11|382.01|385.98|381.88|16
1638085940000|2021-11-28 07:52:20|385.95|381.85|385.77|381.67|385.96|381.86|385.75|381.65|25
1638085950000|2021-11-28 07:52:30|385.75|381.65|385.77|381.67|385.8|381.7|385.73|381.63|12
1638085960000|2021-11-28 07:52:40|385.76|381.66|385.71|381.61|385.8|381.7|385.71|381.61|11
1638085970000|2021-11-28 07:52:50|385.72|381.62|385.61|381.51|385.72|381.62|385.56|381.46|16
1638085980000|2021-11-28 07:53:00|385.6|381.5|385.5|381.4|385.6|381.5|385.49|381.39|9
1638085990000|2021-11-28 07:53:10|385.49|381.39|385.48|381.38|385.5|381.4|385.45|381.35|9
1638086000000|2021-11-28 07:53:20|385.49|381.39|385.29|381.19|385.5|381.4|385.29|381.19|10
1638086010000|2021-11-28 07:53:30|385.3|381.2|385.32|381.22|385.33|381.23|385.29|381.19|7
1638086020000|2021-11-28 07:53:40|385.31|381.21|385.28|381.18|385.31|381.21|385.28|381.18|5
1638086030000|2021-11-28 07:53:50|385.29|381.19|385.31|381.21|385.31|381.21|385.29|381.19|5
1638086040000|2021-11-28 07:54:00|385.29|381.19|385.36|381.26|385.39|381.29|385.28|381.18|15
1638086050000|2021-11-28 07:54:10|385.42|381.32|385.49|381.39|385.49|381.39|385.39|381.29|15
1638086070000|2021-11-28 07:54:30|385.48|381.38|385.49|381.39|385.49|381.39|385.48|381.38|2
1638086080000|2021-11-28 07:54:40|385.5|381.4|385.44|381.34|385.5|381.4|385.32|381.22|12
1638086090000|2021-11-28 07:54:50|385.45|381.35|385.44|381.34|385.46|381.36|385.44|381.34|5
1638086100000|2021-11-28 07:55:00|385.45|381.35|385.44|381.34|385.45|381.35|385.44|381.34|2
1638086110000|2021-11-28 07:55:10|385.4|381.3|385.34|381.24|385.4|381.3|385.33|381.23|6
1638086120000|2021-11-28 07:55:20|385.36|381.26|385.43|381.33|385.43|381.33|385.35|381.25|11
1638086130000|2021-11-28 07:55:30|385.42|381.32|385.42|381.32|385.43|381.33|385.42|381.32|3
1638086140000|2021-11-28 07:55:40|385.44|381.34|385.47|381.37|385.47|381.37|385.42|381.32|12
1638086150000|2021-11-28 07:55:50|385.46|381.36|385.29|381.19|385.46|381.36|385.29|381.19|8
1638086160000|2021-11-28 07:56:00|385.28|381.18|385.13|381.03|385.28|381.18|385.11|381.01|22
1638086170000|2021-11-28 07:56:10|385.12|381.02|384.99|380.89|385.13|381.03|384.98|380.88|15
1638086180000|2021-11-28 07:56:20|385|380.9|384.93|380.83|385.03|380.93|384.92|380.82|9
1638086190000|2021-11-28 07:56:30|384.92|380.82|384.65|380.55|384.92|380.82|384.62|380.52|20
1638086200000|2021-11-28 07:56:40|384.66|380.56|384.65|380.55|384.67|380.57|384.64|380.54|13
1638086210000|2021-11-28 07:56:50|384.63|380.53|384.68|380.58|384.68|380.58|384.62|380.52|8
1638086220000|2021-11-28 07:57:00|384.69|380.59|384.77|380.67|384.79|380.69|384.69|380.59|10
1638086230000|2021-11-28 07:57:10|384.79|380.69|384.88|380.78|384.91|380.81|384.77|380.67|7
1638086240000|2021-11-28 07:57:20|384.9|380.8|384.9|380.8|384.91|380.81|384.89|380.79|4
1638086250000|2021-11-28 07:57:30|384.91|380.81|384.92|380.82|384.92|380.82|384.9|380.8|4
1638086260000|2021-11-28 07:57:40|384.94|380.84|384.94|380.84|384.95|380.85|384.93|380.83|4
1638086270000|2021-11-28 07:57:50|384.91|380.81|384.93|380.83|384.94|380.84|384.89|380.79|7
1638086280000|2021-11-28 07:58:00|384.94|380.84|384.87|380.77|384.94|380.84|384.87|380.77|11
1638086290000|2021-11-28 07:58:10|384.84|380.74|384.81|380.71|384.84|380.74|384.81|380.71|4
1638086300000|2021-11-28 07:58:20|384.82|380.72|384.75|380.65|384.82|380.72|384.73|380.63|7
1638086310000|2021-11-28 07:58:30|384.73|380.63|384.72|380.62|384.73|380.63|384.7|380.6|7
1638086320000|2021-11-28 07:58:40|384.73|380.63|384.74|380.64|384.77|380.67|384.71|380.61|8
1638086330000|2021-11-28 07:58:50|384.8|380.7|384.83|380.73|384.86|380.76|384.78|380.68|12
1638086340000|2021-11-28 07:59:00|384.82|380.72|384.89|380.79|384.89|380.79|384.82|380.72|14
1638086350000|2021-11-28 07:59:10|384.85|380.75|384.96|380.86|384.98|380.88|384.84|380.74|23
1638086360000|2021-11-28 07:59:20|384.95|380.85|384.9|380.8|384.95|380.85|384.87|380.77|9
1638086370000|2021-11-28 07:59:30|384.89|380.79|384.92|380.82|384.92|380.82|384.89|380.79|4
1638086380000|2021-11-28 07:59:40|384.94|380.84|384.95|380.85|384.95|380.85|384.92|380.82|5
1638086390000|2021-11-28 07:59:50|384.98|380.88|385.06|380.96|385.11|381.01|384.98|380.88|19
1638086400000|2021-11-28 08:00:00|385.04|380.94|385.04|380.94|385.04|380.94|385.02|380.92|5
1638086410000|2021-11-28 08:00:10|385.03|380.93|385.05|380.95|385.07|380.97|385.03|380.93|10
1638086420000|2021-11-28 08:00:20|385.07|380.97|385.07|380.97|385.07|380.97|385.05|380.95|6
1638086430000|2021-11-28 08:00:30|385.08|380.98|385.15|381.05|385.16|381.06|385.08|380.98|11
1638086440000|2021-11-28 08:00:40|385.14|381.04|385.23|381.13|385.23|381.13|385.14|381.04|4
1638086450000|2021-11-28 08:00:50|385.24|381.14|385.24|381.14|385.24|381.14|385.23|381.13|3
1638086460000|2021-11-28 08:01:00|385.21|381.11|385.23|381.13|385.23|381.13|385.21|381.11|2
1638086470000|2021-11-28 08:01:10|385.24|381.14|385.28|381.18|385.28|381.18|385.24|381.14|6
1638086480000|2021-11-28 08:01:20|385.3|381.2|385.26|381.16|385.3|381.2|385.25|381.15|5
1638086490000|2021-11-28 08:01:30|385.25|381.15|385.2|381.1|385.25|381.15|385.2|381.1|7
1638086500000|2021-11-28 08:01:40|385.21|381.11|385.03|380.93|385.21|381.11|385.03|380.93|13
1638086510000|2021-11-28 08:01:50|385.02|380.92|384.97|380.87|385.04|380.94|384.97|380.87|9
1638086520000|2021-11-28 08:02:00|384.95|380.85|384.93|380.83|384.97|380.87|384.93|380.83|4
1638086530000|2021-11-28 08:02:10|384.94|380.84|385.25|381.15|385.25|381.15|384.93|380.83|24
1638086540000|2021-11-28 08:02:20|385.27|381.17|385.05|380.95|385.27|381.17|385.05|380.95|14
1638086550000|2021-11-28 08:02:30|385.04|380.94|384.99|380.89|385.04|380.94|384.96|380.86|10
1638086560000|2021-11-28 08:02:40|384.98|380.88|384.85|380.75|384.98|380.88|384.85|380.75|11
1638086570000|2021-11-28 08:02:50|384.84|380.74|384.71|380.61|384.85|380.75|384.7|380.6|8
1638086580000|2021-11-28 08:03:00|384.74|380.64|384.74|380.64|384.76|380.66|384.73|380.63|6
1638086590000|2021-11-28 08:03:10|384.72|380.62|384.63|380.53|384.72|380.62|384.63|380.53|10
1638086600000|2021-11-28 08:03:20|384.65|380.55|384.58|380.48|384.65|380.55|384.57|380.47|8
1638086610000|2021-11-28 08:03:30|384.55|380.45|384.51|380.41|384.55|380.45|384.49|380.39|8
1638086620000|2021-11-28 08:03:40|384.49|380.39|384.49|380.39|384.49|380.39|384.49|380.39|1
1638086630000|2021-11-28 08:03:50|384.47|380.37|384.46|380.36|384.47|380.37|384.46|380.36|2
1638086640000|2021-11-28 08:04:00|384.48|380.38|384.27|380.17|384.48|380.38|384.27|380.17|17
1638086650000|2021-11-28 08:04:10|384.28|380.18|384.16|380.06|384.3|380.2|384.16|380.06|7
1638086660000|2021-11-28 08:04:20|384.17|380.07|384.19|380.09|384.19|380.09|384.15|380.05|7
1638086670000|2021-11-28 08:04:30|384.2|380.1|383.85|379.75|384.2|380.1|383.77|379.67|26
1638086680000|2021-11-28 08:04:40|383.82|379.72|383.61|379.51|383.82|379.72|383.6|379.5|15
1638086690000|2021-11-28 08:04:50|383.62|379.52|383.63|379.53|383.67|379.57|383.59|379.49|23
1638086700000|2021-11-28 08:05:00|383.59|379.49|383.64|379.54|383.64|379.54|383.58|379.48|11
1638086710000|2021-11-28 08:05:10|383.63|379.53|383.65|379.55|383.65|379.55|383.61|379.51|7
1638086720000|2021-11-28 08:05:20|383.66|379.56|383.79|379.69|383.8|379.7|383.66|379.56|8
1638086730000|2021-11-28 08:05:30|383.82|379.72|383.88|379.78|383.93|379.83|383.81|379.71|13
1638086740000|2021-11-28 08:05:40|384|379.9|383.77|379.67|384|379.9|383.77|379.67|15
1638086750000|2021-11-28 08:05:50|383.74|379.64|383.75|379.65|383.77|379.67|383.74|379.64|4
1638086760000|2021-11-28 08:06:00|383.76|379.66|383.77|379.67|383.77|379.67|383.73|379.63|7
1638086770000|2021-11-28 08:06:10|383.79|379.69|383.8|379.7|383.8|379.7|383.77|379.67|4
1638086780000|2021-11-28 08:06:20|383.81|379.71|383.92|379.82|383.92|379.82|383.8|379.7|7
1638086790000|2021-11-28 08:06:30|383.94|379.84|383.99|379.89|383.99|379.89|383.94|379.84|4
1638086810000|2021-11-28 08:06:50|384|379.9|383.99|379.89|384|379.9|383.97|379.87|8
1638086820000|2021-11-28 08:07:00|384|379.9|384|379.9|384|379.9|384|379.9|1
1638086830000|2021-11-28 08:07:10|383.99|379.89|384.01|379.91|384.01|379.91|383.99|379.89|2
1638086840000|2021-11-28 08:07:20|384.02|379.92|384.2|380.1|384.32|380.22|384.01|379.91|23
1638086850000|2021-11-28 08:07:30|384.21|380.11|384.21|380.11|384.21|380.11|384.2|380.1|3
1638086860000|2021-11-28 08:07:40|384.2|380.1|384.26|380.16|384.26|380.16|384.2|380.1|7
1638086870000|2021-11-28 08:07:50|384.25|380.15|384.13|380.03|384.27|380.17|384.12|380.02|11
1638086880000|2021-11-28 08:08:00|384.12|380.02|384.23|380.13|384.23|380.13|384.12|380.02|10
1638086890000|2021-11-28 08:08:10|384.24|380.14|384.24|380.14|384.24|380.14|384.24|380.14|1
1638086900000|2021-11-28 08:08:20|384.25|380.15|384.2|380.1|384.26|380.16|384.2|380.1|9
1638086910000|2021-11-28 08:08:30|384.21|380.11|384.21|380.11|384.23|380.13|384.21|380.11|5
1638086920000|2021-11-28 08:08:40|384.22|380.12|384.21|380.11|384.22|380.12|384.2|380.1|3
1638086930000|2021-11-28 08:08:50|384.22|380.12|384.2|380.1|384.22|380.12|384.18|380.08|9
1638086940000|2021-11-28 08:09:00|384.21|380.11|384.2|380.1|384.21|380.11|384.19|380.09|4
1638086950000|2021-11-28 08:09:10|384.21|380.11|384.21|380.11|384.22|380.12|384.2|380.1|8
1638086960000|2021-11-28 08:09:20|384.2|380.1|384.09|379.99|384.21|380.11|384.04|379.94|18
1638086970000|2021-11-28 08:09:30|384.08|379.98|384.09|379.99|384.09|379.99|384.08|379.98|2
1638086980000|2021-11-28 08:09:40|384.08|379.98|384.16|380.06|384.16|380.06|384.08|379.98|12
1638086990000|2021-11-28 08:09:50|384.2|380.1|384.15|380.05|384.28|380.18|384.15|380.05|11
1638087000000|2021-11-28 08:10:00|384.16|380.06|384.21|380.11|384.21|380.11|384.15|380.05|7
1638087010000|2021-11-28 08:10:10|384.2|380.1|384.2|380.1|384.21|380.11|384.19|380.09|4
1638087020000|2021-11-28 08:10:20|384.21|380.11|384.4|380.3|384.41|380.31|384.21|380.11|15
1638087030000|2021-11-28 08:10:30|384.38|380.28|384.68|380.58|384.71|380.61|384.37|380.27|24
1638087040000|2021-11-28 08:10:40|384.7|380.6|384.74|380.64|384.79|380.69|384.7|380.6|13
1638087050000|2021-11-28 08:10:50|384.72|380.62|384.64|380.54|384.72|380.62|384.6|380.5|17
1638087060000|2021-11-28 08:11:00|384.63|380.53|384.57|380.47|384.63|380.53|384.55|380.45|14
1638087070000|2021-11-28 08:11:10|384.56|380.46|384.58|380.48|384.59|380.49|384.54|380.44|8
1638087080000|2021-11-28 08:11:20|384.56|380.46|384.55|380.45|384.58|380.48|384.55|380.45|6
1638087090000|2021-11-28 08:11:30|384.56|380.46|384.57|380.47|384.58|380.48|384.55|380.45|11
1638087100000|2021-11-28 08:11:40|384.56|380.46|384.58|380.48|384.58|380.48|384.56|380.46|2
1638087110000|2021-11-28 08:11:50|384.59|380.49|384.57|380.47|384.59|380.49|384.57|380.47|6
1638087120000|2021-11-28 08:12:00|384.58|380.48|384.52|380.42|384.58|380.48|384.51|380.41|7
1638087130000|2021-11-28 08:12:10|384.5|380.4|384.52|380.42|384.53|380.43|384.5|380.4|4
1638087140000|2021-11-28 08:12:20|384.53|380.43|384.53|380.43|384.55|380.45|384.52|380.42|5
1638087150000|2021-11-28 08:12:30|384.54|380.44|384.6|380.5|384.62|380.52|384.52|380.42|8
1638087160000|2021-11-28 08:12:40|384.61|380.51|384.53|380.43|384.61|380.51|384.53|380.43|4
1638087170000|2021-11-28 08:12:50|384.49|380.39|384.61|380.51|384.61|380.51|384.49|380.39|9
1638087180000|2021-11-28 08:13:00|384.6|380.5|384.63|380.53|384.63|380.53|384.6|380.5|7
1638087190000|2021-11-28 08:13:10|384.62|380.52|384.62|380.52|384.62|380.52|384.62|380.52|1
1638087200000|2021-11-28 08:13:20|384.63|380.53|384.61|380.51|384.63|380.53|384.59|380.49|9
1638087210000|2021-11-28 08:13:30|384.62|380.52|384.62|380.52|384.62|380.52|384.62|380.52|1
1638087220000|2021-11-28 08:13:40|384.61|380.51|384.73|380.63|384.73|380.63|384.61|380.51|10
1638087230000|2021-11-28 08:13:50|384.71|380.61|384.73|380.63|384.73|380.63|384.71|380.61|4
1638087240000|2021-11-28 08:14:00|384.72|380.62|384.82|380.72|384.82|380.72|384.72|380.62|14
1638087250000|2021-11-28 08:14:10|384.8|380.7|385.46|381.36|385.54|381.44|384.8|380.7|24
1638087260000|2021-11-28 08:14:20|385.44|381.34|385.53|381.43|385.53|381.43|385.39|381.29|16
1638087270000|2021-11-28 08:14:30|385.54|381.44|385.5|381.4|385.56|381.46|385.47|381.37|15
1638087280000|2021-11-28 08:14:40|385.51|381.41|385.62|381.52|385.62|381.52|385.51|381.41|13
1638087290000|2021-11-28 08:14:50|385.61|381.51|385.67|381.57|385.67|381.57|385.6|381.5|13
1638087300000|2021-11-28 08:15:00|385.74|381.64|385.71|381.61|385.74|381.64|385.7|381.6|9
1638087310000|2021-11-28 08:15:10|385.7|381.6|385.92|381.82|385.92|381.82|385.68|381.58|22
1638087320000|2021-11-28 08:15:20|385.93|381.83|385.94|381.84|385.99|381.89|385.91|381.81|15
1638087330000|2021-11-28 08:15:30|385.95|381.85|385.99|381.89|385.99|381.89|385.94|381.84|11
1638087340000|2021-11-28 08:15:40|385.98|381.88|386.15|382.05|386.16|382.06|385.98|381.88|17
1638087350000|2021-11-28 08:15:50|386.16|382.06|386.13|382.03|386.19|382.09|386.12|382.02|11
1638087360000|2021-11-28 08:16:00|386.17|382.07|386.08|381.98|386.17|382.07|385.97|381.87|17
1638087370000|2021-11-28 08:16:10|386.07|381.97|386.14|382.04|386.15|382.05|386.07|381.97|10
1638087380000|2021-11-28 08:16:20|386.16|382.06|386.04|381.94|386.16|382.06|386.04|381.94|16
1638087390000|2021-11-28 08:16:30|386.05|381.95|386.19|382.09|386.19|382.09|386.05|381.95|18
1638087400000|2021-11-28 08:16:40|386.2|382.1|386.2|382.1|386.21|382.11|386.17|382.07|7
1638087410000|2021-11-28 08:16:50|386.21|382.11|386.13|382.03|386.25|382.15|386.13|382.03|14
1638087420000|2021-11-28 08:17:00|386.11|382.01|386.09|381.99|386.17|382.07|386.02|381.92|21
1638087430000|2021-11-28 08:17:10|386.11|382.01|386.02|381.92|386.11|382.01|386|381.9|17
1638087440000|2021-11-28 08:17:20|386|381.9|386.02|381.92|386.06|381.96|385.99|381.89|19
1638087450000|2021-11-28 08:17:30|386.03|381.93|385.83|381.73|386.06|381.96|385.83|381.73|14
1638087460000|2021-11-28 08:17:40|385.82|381.72|385.59|381.49|385.82|381.72|385.54|381.44|30
1638087470000|2021-11-28 08:17:50|385.58|381.48|385.58|381.48|385.59|381.49|385.58|381.48|9
1638087480000|2021-11-28 08:18:00|385.57|381.47|385.58|381.48|385.58|381.48|385.57|381.47|2
1638087490000|2021-11-28 08:18:10|385.54|381.44|385.31|381.21|385.54|381.44|385.28|381.18|18
1638087500000|2021-11-28 08:18:20|385.3|381.2|385.49|381.39|385.49|381.39|385.24|381.14|22
1638087510000|2021-11-28 08:18:30|385.5|381.4|385.38|381.28|385.51|381.41|385.38|381.28|8
1638087520000|2021-11-28 08:18:40|385.36|381.26|385.25|381.15|385.38|381.28|385.25|381.15|14
1638087530000|2021-11-28 08:18:50|385.27|381.17|385.2|381.1|385.27|381.17|385.2|381.1|10
1638087540000|2021-11-28 08:19:00|385.19|381.09|385.12|381.02|385.2|381.1|385.06|380.96|16
1638087550000|2021-11-28 08:19:10|385.14|381.04|385.19|381.09|385.19|381.09|385.13|381.03|9
1638087560000|2021-11-28 08:19:20|385.18|381.08|385.14|381.04|385.18|381.08|385.14|381.04|11
1638087570000|2021-11-28 08:19:30|385.16|381.06|385.14|381.04|385.16|381.06|385.14|381.04|7
1638087580000|2021-11-28 08:19:40|385.15|381.05|385.12|381.02|385.15|381.05|385.12|381.02|6
1638087590000|2021-11-28 08:19:50|385.11|381.01|384.9|380.8|385.12|381.02|384.89|380.79|20
1638087600000|2021-11-28 08:20:00|384.91|380.81|384.96|380.86|384.96|380.86|384.9|380.8|6
1638087610000|2021-11-28 08:20:10|384.94|380.84|384.93|380.83|384.94|380.84|384.89|380.79|10
1638087620000|2021-11-28 08:20:20|384.95|380.85|384.87|380.77|384.95|380.85|384.87|380.77|11
1638087630000|2021-11-28 08:20:30|384.86|380.76|384.9|380.8|384.93|380.83|384.86|380.76|8
1638087640000|2021-11-28 08:20:40|384.87|380.77|384.64|380.54|384.87|380.77|384.62|380.52|17
1638087650000|2021-11-28 08:20:50|384.67|380.57|384.66|380.56|384.67|380.57|384.64|380.54|8
1638087660000|2021-11-28 08:21:00|384.68|380.58|384.77|380.67|384.78|380.68|384.67|380.57|12
1638087670000|2021-11-28 08:21:10|384.76|380.66|384.9|380.8|384.91|380.81|384.75|380.65|17
1638087680000|2021-11-28 08:21:20|384.91|380.81|384.9|380.8|384.99|380.89|384.9|380.8|11
1638087690000|2021-11-28 08:21:30|384.92|380.82|384.9|380.8|384.93|380.83|384.89|380.79|6
1638087700000|2021-11-28 08:21:40|384.86|380.76|384.81|380.71|384.89|380.79|384.8|380.7|13
1638087710000|2021-11-28 08:21:50|384.83|380.73|384.84|380.74|384.84|380.74|384.79|380.69|12
1638087720000|2021-11-28 08:22:00|384.85|380.75|384.77|380.67|384.85|380.75|384.77|380.67|5
1638087730000|2021-11-28 08:22:10|384.78|380.68|384.77|380.67|384.78|380.68|384.77|380.67|2
1638087740000|2021-11-28 08:22:20|384.78|380.68|384.75|380.65|384.81|380.71|384.75|380.65|7
1638087750000|2021-11-28 08:22:30|384.78|380.68|384.8|380.7|384.8|380.7|384.78|380.68|5
1638087760000|2021-11-28 08:22:40|384.83|380.73|384.93|380.83|384.94|380.84|384.83|380.73|15
1638087770000|2021-11-28 08:22:50|384.92|380.82|384.89|380.79|384.92|380.82|384.89|380.79|5
1638087780000|2021-11-28 08:23:00|384.9|380.8|384.9|380.8|384.9|380.8|384.9|380.8|1
1638087790000|2021-11-28 08:23:10|384.88|380.78|384.77|380.67|384.88|380.78|384.63|380.53|15
1638087800000|2021-11-28 08:23:20|384.79|380.69|384.75|380.65|384.79|380.69|384.75|380.65|6
1638087810000|2021-11-28 08:23:30|384.74|380.64|384.66|380.56|384.74|380.64|384.64|380.54|13
1638087820000|2021-11-28 08:23:40|384.67|380.57|384.65|380.55|384.67|380.57|384.65|380.55|3
1638087830000|2021-11-28 08:23:50|384.66|380.56|384.71|380.61|384.72|380.62|384.66|380.56|11
1638087840000|2021-11-28 08:24:00|384.73|380.63|384.73|380.63|384.75|380.65|384.73|380.63|4
1638087850000|2021-11-28 08:24:10|384.75|380.65|384.76|380.66|384.76|380.66|384.74|380.64|4
1638087860000|2021-11-28 08:24:20|384.75|380.65|384.77|380.67|384.77|380.67|384.75|380.65|2
1638087870000|2021-11-28 08:24:30|384.78|380.68|384.75|380.65|384.78|380.68|384.75|380.65|2
1638087880000|2021-11-28 08:24:40|384.74|380.64|384.72|380.62|384.76|380.66|384.72|380.62|6
1638087910000|2021-11-28 08:25:10|384.74|380.64|384.5|380.4|384.74|380.64|384.49|380.39|16
1638087920000|2021-11-28 08:25:20|384.49|380.39|384.49|380.39|384.51|380.41|384.48|380.38|10
1638087930000|2021-11-28 08:25:30|384.48|380.38|384.48|380.38|384.48|380.38|384.48|380.38|1
1638087940000|2021-11-28 08:25:40|384.47|380.37|384.47|380.37|384.47|380.37|384.47|380.37|1
1638087950000|2021-11-28 08:25:50|384.48|380.38|384.36|380.26|384.48|380.38|384.36|380.26|6
1638087960000|2021-11-28 08:26:00|384.35|380.25|384.29|380.19|384.35|380.25|384.27|380.17|4
1638087970000|2021-11-28 08:26:10|384.28|380.18|384.37|380.27|384.38|380.28|384.28|380.18|12
1638087980000|2021-11-28 08:26:20|384.33|380.23|384.29|380.19|384.34|380.24|384.28|380.18|11
1638087990000|2021-11-28 08:26:30|384.3|380.2|384.31|380.21|384.37|380.27|384.3|380.2|5
1638088000000|2021-11-28 08:26:40|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1638088010000|2021-11-28 08:26:50|384.31|380.21|384.31|380.21|384.33|380.23|384.3|380.2|6
1638088030000|2021-11-28 08:27:10|384.32|380.22|384.32|380.22|384.32|380.22|384.32|380.22|1
1638088040000|2021-11-28 08:27:20|384.31|380.21|384.32|380.22|384.32|380.22|384.31|380.21|2
1638088050000|2021-11-28 08:27:30|384.3|380.2|384.3|380.2|384.3|380.2|384.3|380.2|1
1638088060000|2021-11-28 08:27:40|384.31|380.21|384.38|380.28|384.38|380.28|384.31|380.21|10
1638088070000|2021-11-28 08:27:50|384.41|380.31|384.4|380.3|384.41|380.31|384.38|380.28|4
1638088080000|2021-11-28 08:28:00|384.41|380.31|384.39|380.29|384.41|380.31|384.37|380.27|7
1638088090000|2021-11-28 08:28:10|384.37|380.27|384.39|380.29|384.39|380.29|384.37|380.27|5
1638088110000|2021-11-28 08:28:30|384.38|380.28|384.39|380.29|384.39|380.29|384.38|380.28|2
1638088120000|2021-11-28 08:28:40|384.38|380.28|384.37|380.27|384.39|380.29|384.37|380.27|4
1638088130000|2021-11-28 08:28:50|384.35|380.25|384.23|380.13|384.36|380.26|384.23|380.13|14
1638088140000|2021-11-28 08:29:00|384.2|380.1|384.06|379.96|384.2|380.1|384.01|379.91|14
1638088160000|2021-11-28 08:29:20|384.02|379.92|384.06|379.96|384.06|379.96|384.02|379.92|2
1638088170000|2021-11-28 08:29:30|384.11|380.01|384.11|380.01|384.11|380.01|384.11|380.01|1
1638088180000|2021-11-28 08:29:40|384.12|380.02|384.13|380.03|384.13|380.03|384.11|380.01|4
1638088190000|2021-11-28 08:29:50|384.12|380.02|384.11|380.01|384.12|380.02|384.1|380|6
1638088200000|2021-11-28 08:30:00|384.13|380.03|384.17|380.07|384.23|380.13|384.12|380.02|18
1638088210000|2021-11-28 08:30:10|384.18|380.08|384.2|380.1|384.2|380.1|384.17|380.07|8
1638088220000|2021-11-28 08:30:20|384.19|380.09|384.19|380.09|384.19|380.09|384.18|380.08|3
1638088230000|2021-11-28 08:30:30|384.22|380.12|384.26|380.16|384.27|380.17|384.22|380.12|7
1638088240000|2021-11-28 08:30:40|384.27|380.17|384.34|380.24|384.4|380.3|384.27|380.17|10
1638088250000|2021-11-28 08:30:50|384.35|380.25|384.35|380.25|384.35|380.25|384.35|380.25|1
1638088260000|2021-11-28 08:31:00|384.33|380.23|384.29|380.19|384.35|380.25|384.29|380.19|11
1638088270000|2021-11-28 08:31:10|384.3|380.2|384.29|380.19|384.31|380.21|384.27|380.17|7
1638088280000|2021-11-28 08:31:20|384.28|380.18|384.09|379.99|384.28|380.18|384.09|379.99|16
1638088290000|2021-11-28 08:31:30|384.08|379.98|384.06|379.96|384.08|379.98|384.06|379.96|6
1638088300000|2021-11-28 08:31:40|384.03|379.93|383.66|379.56|384.03|379.93|383.65|379.55|26
1638088310000|2021-11-28 08:31:50|383.61|379.51|383.64|379.54|383.66|379.56|383.61|379.51|10
1638088340000|2021-11-28 08:32:20|383.65|379.55|383.35|379.25|383.66|379.56|383.35|379.25|25
1638088350000|2021-11-28 08:32:30|383.34|379.24|383.35|379.25|383.35|379.25|383.28|379.18|15
1638088360000|2021-11-28 08:32:40|383.37|379.27|383.44|379.34|383.44|379.34|383.34|379.24|9
1638088370000|2021-11-28 08:32:50|383.45|379.35|383.35|379.25|383.45|379.35|383.34|379.24|7
1638088380000|2021-11-28 08:33:00|383.34|379.24|383.17|379.07|383.36|379.26|383.16|379.06|14
1638088390000|2021-11-28 08:33:10|383.16|379.06|383.05|378.95|383.16|379.06|383.05|378.95|11
1638088400000|2021-11-28 08:33:20|383.11|379.01|383.1|379|383.11|379.01|383.09|378.99|5
1638088410000|2021-11-28 08:33:30|383.09|378.99|383|378.9|383.1|379|382.96|378.86|13
1638088420000|2021-11-28 08:33:40|383.01|378.91|382.92|378.82|383.03|378.93|382.9|378.8|11
1638088430000|2021-11-28 08:33:50|382.9|378.8|383.11|379.01|383.2|379.1|382.9|378.8|20
1638088440000|2021-11-28 08:34:00|383.09|378.99|383.01|378.91|383.09|378.99|383.01|378.91|10
1638088450000|2021-11-28 08:34:10|383.02|378.92|383.09|378.99|383.1|379|383.01|378.91|12
1638088460000|2021-11-28 08:34:20|383.08|378.98|383.12|379.02|383.12|379.02|383.07|378.97|9
1638088470000|2021-11-28 08:34:30|383.1|379|382.93|378.83|383.1|379|382.93|378.83|13
1638088480000|2021-11-28 08:34:40|382.92|378.82|382.94|378.84|382.99|378.89|382.92|378.82|12
1638088500000|2021-11-28 08:35:00|382.96|378.86|383.08|378.98|383.09|378.99|382.93|378.83|18
1638088510000|2021-11-28 08:35:10|383.07|378.97|383.24|379.14|383.24|379.14|383.07|378.97|21
1638088520000|2021-11-28 08:35:20|383.28|379.18|383.41|379.31|383.41|379.31|383.27|379.17|16
1638088530000|2021-11-28 08:35:30|383.4|379.3|383.31|379.21|383.42|379.32|383.31|379.21|8
1638088540000|2021-11-28 08:35:40|383.3|379.2|383.09|378.99|383.3|379.2|383.05|378.95|14
1638088550000|2021-11-28 08:35:50|383.07|378.97|383.08|378.98|383.09|378.99|383.01|378.91|12
1638088560000|2021-11-28 08:36:00|383.09|378.99|383.09|378.99|383.17|379.07|383.07|378.97|20
1638088570000|2021-11-28 08:36:10|383.08|378.98|383.09|378.99|383.09|378.99|383.06|378.96|8
1638088580000|2021-11-28 08:36:20|383.08|378.98|383.26|379.16|383.26|379.16|383.03|378.93|16
1638088590000|2021-11-28 08:36:30|383.25|379.15|383.23|379.13|383.27|379.17|383.23|379.13|12
1638088600000|2021-11-28 08:36:40|383.22|379.12|383.27|379.17|383.27|379.17|383.22|379.12|5
1638088610000|2021-11-28 08:36:50|383.34|379.24|383.25|379.15|383.35|379.25|383.25|379.15|11
1638088620000|2021-11-28 08:37:00|383.26|379.16|383.24|379.14|383.28|379.18|383.23|379.13|10
1638088630000|2021-11-28 08:37:10|383.25|379.15|383.3|379.2|383.32|379.22|383.24|379.14|13
1638088640000|2021-11-28 08:37:20|383.29|379.19|383.3|379.2|383.3|379.2|383.29|379.19|2
1638088650000|2021-11-28 08:37:30|383.31|379.21|383.29|379.19|383.31|379.21|383.29|379.19|2
1638088660000|2021-11-28 08:37:40|383.3|379.2|383.39|379.29|383.39|379.29|383.29|379.19|12
1638088670000|2021-11-28 08:37:50|383.38|379.28|383.44|379.34|383.44|379.34|383.38|379.28|13
1638088680000|2021-11-28 08:38:00|383.42|379.32|383.42|379.32|383.44|379.34|383.42|379.32|7
1638088690000|2021-11-28 08:38:10|383.43|379.33|383.41|379.31|383.43|379.33|383.41|379.31|7
1638088700000|2021-11-28 08:38:20|383.42|379.32|383.41|379.31|383.42|379.32|383.4|379.3|4
1638088720000|2021-11-28 08:38:40|383.45|379.35|383.45|379.35|383.45|379.35|383.45|379.35|1
1638088730000|2021-11-28 08:38:50|383.46|379.36|383.6|379.5|383.6|379.5|383.46|379.36|21
1638088740000|2021-11-28 08:39:00|383.59|379.49|383.58|379.48|383.6|379.5|383.56|379.46|7
1638088750000|2021-11-28 08:39:10|383.57|379.47|383.55|379.45|383.59|379.49|383.55|379.45|6
1638088760000|2021-11-28 08:39:20|383.54|379.44|383.61|379.51|383.61|379.51|383.54|379.44|7
1638088780000|2021-11-28 08:39:40|383.62|379.52|383.44|379.34|383.63|379.53|383.44|379.34|12
1638088790000|2021-11-28 08:39:50|383.43|379.33|383.43|379.33|383.43|379.33|383.41|379.31|3
1638088800000|2021-11-28 08:40:00|383.44|379.34|383.28|379.18|383.44|379.34|383.28|379.18|10
1638088810000|2021-11-28 08:40:10|383.26|379.16|383.35|379.25|383.36|379.26|383.23|379.13|12
1638088820000|2021-11-28 08:40:20|383.36|379.26|383.38|379.28|383.38|379.28|383.36|379.26|4
1638088830000|2021-11-28 08:40:30|383.37|379.27|383.38|379.28|383.38|379.28|383.37|379.27|2
1638088840000|2021-11-28 08:40:40|383.39|379.29|383.36|379.26|383.46|379.36|383.33|379.23|12
1638088850000|2021-11-28 08:40:50|383.4|379.3|383.4|379.3|383.44|379.34|383.36|379.26|5
1638088860000|2021-11-28 08:41:00|383.41|379.31|383.4|379.3|383.41|379.31|383.38|379.28|4
1638088870000|2021-11-28 08:41:10|383.41|379.31|383.47|379.37|383.48|379.38|383.39|379.29|10
1638088880000|2021-11-28 08:41:20|383.46|379.36|383.49|379.39|383.49|379.39|383.46|379.36|3
1638088890000|2021-11-28 08:41:30|383.5|379.4|383.54|379.44|383.54|379.44|383.5|379.4|8
1638088900000|2021-11-28 08:41:40|383.55|379.45|383.49|379.39|383.55|379.45|383.49|379.39|8
1638088910000|2021-11-28 08:41:50|383.51|379.41|383.55|379.45|383.58|379.48|383.49|379.39|13
1638088920000|2021-11-28 08:42:00|383.54|379.44|383.53|379.43|383.55|379.45|383.52|379.42|5
1638088940000|2021-11-28 08:42:20|383.55|379.45|383.52|379.42|383.55|379.45|383.52|379.42|3
1638088950000|2021-11-28 08:42:30|383.51|379.41|383.52|379.42|383.53|379.43|383.51|379.41|6
1638088970000|2021-11-28 08:42:50|383.55|379.45|383.53|379.43|383.55|379.45|383.53|379.43|2
1638088980000|2021-11-28 08:43:00|383.54|379.44|383.58|379.48|383.6|379.5|383.54|379.44|6
1638088990000|2021-11-28 08:43:10|383.6|379.5|383.63|379.53|383.63|379.53|383.56|379.46|8
1638089000000|2021-11-28 08:43:20|383.64|379.54|383.6|379.5|383.64|379.54|383.6|379.5|15
1638089010000|2021-11-28 08:43:30|383.61|379.51|383.64|379.54|383.64|379.54|383.61|379.51|3
1638089020000|2021-11-28 08:43:40|383.65|379.55|383.72|379.62|383.74|379.64|383.64|379.54|14
1638089030000|2021-11-28 08:43:50|383.71|379.61|383.93|379.83|383.94|379.84|383.71|379.61|13
1638089040000|2021-11-28 08:44:00|383.91|379.81|383.99|379.89|384.02|379.92|383.91|379.81|10
1638089050000|2021-11-28 08:44:10|383.98|379.88|383.98|379.88|383.98|379.88|383.98|379.88|1
1638089060000|2021-11-28 08:44:20|383.99|379.89|384.01|379.91|384.02|379.92|383.99|379.89|3
1638089070000|2021-11-28 08:44:30|383.99|379.89|383.98|379.88|383.99|379.89|383.98|379.88|4
1638089080000|2021-11-28 08:44:40|383.97|379.87|383.96|379.86|383.99|379.89|383.96|379.86|5
1638089090000|2021-11-28 08:44:50|383.97|379.87|383.96|379.86|383.97|379.87|383.96|379.86|4
1638089100000|2021-11-28 08:45:00|383.99|379.89|384.11|380.01|384.15|380.05|383.99|379.89|12
1638089110000|2021-11-28 08:45:10|384.13|380.03|384.17|380.07|384.18|380.08|384.13|380.03|7
1638089120000|2021-11-28 08:45:20|384.16|380.06|384.16|380.06|384.17|380.07|384.15|380.05|9
1638089130000|2021-11-28 08:45:30|384.15|380.05|384.24|380.14|384.25|380.15|384.15|380.05|13
1638089140000|2021-11-28 08:45:40|384.26|380.16|384.12|380.02|384.29|380.19|384.04|379.94|14
1638089150000|2021-11-28 08:45:50|384.09|379.99|383.98|379.88|384.09|379.99|383.95|379.85|15
1638089160000|2021-11-28 08:46:00|383.95|379.85|383.94|379.84|383.96|379.86|383.93|379.83|6
1638089170000|2021-11-28 08:46:10|383.95|379.85|383.63|379.53|383.95|379.85|383.63|379.53|20
1638089180000|2021-11-28 08:46:20|383.64|379.54|383.6|379.5|383.65|379.55|383.6|379.5|8
1638089190000|2021-11-28 08:46:30|383.61|379.51|383.52|379.42|383.61|379.51|383.51|379.41|11
1638089200000|2021-11-28 08:46:40|383.51|379.41|383.53|379.43|383.54|379.44|383.5|379.4|7
1638089210000|2021-11-28 08:46:50|383.4|379.3|383.39|379.29|383.42|379.32|383.39|379.29|3
1638089220000|2021-11-28 08:47:00|383.38|379.28|383.37|379.27|383.4|379.3|383.36|379.26|10
1638089230000|2021-11-28 08:47:10|383.38|379.28|383.31|379.21|383.38|379.28|383.31|379.21|7
1638089240000|2021-11-28 08:47:20|383.3|379.2|383.21|379.11|383.3|379.2|383.2|379.1|10
1638089250000|2021-11-28 08:47:30|383.23|379.13|383.2|379.1|383.23|379.13|383.2|379.1|3
1638089260000|2021-11-28 08:47:40|383.15|379.05|383.14|379.04|383.21|379.11|383.12|379.02|13
1638089270000|2021-11-28 08:47:50|383.13|379.03|383.09|378.99|383.14|379.04|383.09|378.99|5
1638089280000|2021-11-28 08:48:00|383.08|378.98|383.03|378.93|383.08|378.98|383.03|378.93|7
1638089290000|2021-11-28 08:48:10|383.04|378.94|383.02|378.92|383.05|378.95|383.02|378.92|4
1638089300000|2021-11-28 08:48:20|383.04|378.94|382.84|378.74|383.04|378.94|382.84|378.74|20
1638089310000|2021-11-28 08:48:30|382.89|378.79|382.84|378.74|382.92|378.82|382.84|378.74|7
1638089320000|2021-11-28 08:48:40|382.85|378.75|382.84|378.74|382.85|378.75|382.83|378.73|7
1638089330000|2021-11-28 08:48:50|382.83|378.73|382.8|378.7|382.83|378.73|382.8|378.7|3
1638089340000|2021-11-28 08:49:00|382.81|378.71|382.83|378.73|382.83|378.73|382.81|378.71|4
1638089350000|2021-11-28 08:49:10|382.81|378.71|382.8|378.7|382.81|378.71|382.8|378.7|2
1638089360000|2021-11-28 08:49:20|382.79|378.69|382.79|378.69|382.79|378.69|382.79|378.69|1
1638089370000|2021-11-28 08:49:30|382.81|378.71|382.93|378.83|382.94|378.84|382.81|378.71|13
1638089380000|2021-11-28 08:49:40|382.92|378.82|383.01|378.91|383.01|378.91|382.92|378.82|12
1638089390000|2021-11-28 08:49:50|383.03|378.93|383.06|378.96|383.13|379.03|383.03|378.93|15
1638089400000|2021-11-28 08:50:00|383.05|378.95|383.09|378.99|383.11|379.01|383.03|378.93|11
1638089410000|2021-11-28 08:50:10|383.1|379|383.38|379.28|383.4|379.3|383.1|379|22
1638089420000|2021-11-28 08:50:20|383.4|379.3|383.35|379.25|383.4|379.3|383.35|379.25|8
1638089430000|2021-11-28 08:50:30|383.34|379.24|383.37|379.27|383.37|379.27|383.34|379.24|4
1638089440000|2021-11-28 08:50:40|383.38|379.28|383.48|379.38|383.49|379.39|383.37|379.27|8
1638089450000|2021-11-28 08:50:50|383.46|379.36|383.53|379.43|383.53|379.43|383.45|379.35|7
1638089460000|2021-11-28 08:51:00|383.51|379.41|383.53|379.43|383.54|379.44|383.51|379.41|3
1638089470000|2021-11-28 08:51:10|383.51|379.41|383.49|379.39|383.52|379.42|383.47|379.37|15
1638089480000|2021-11-28 08:51:20|383.5|379.4|383.64|379.54|383.64|379.54|383.49|379.39|17
1638089490000|2021-11-28 08:51:30|383.63|379.53|383.56|379.46|383.63|379.53|383.56|379.46|11
1638089500000|2021-11-28 08:51:40|383.55|379.45|383.49|379.39|383.55|379.45|383.46|379.36|12
1638089510000|2021-11-28 08:51:50|383.5|379.4|383.5|379.4|383.51|379.41|383.5|379.4|3
1638089520000|2021-11-28 08:52:00|383.49|379.39|383.49|379.39|383.51|379.41|383.48|379.38|9
1638089530000|2021-11-28 08:52:10|383.5|379.4|383.47|379.37|383.51|379.41|383.47|379.37|6
1638089540000|2021-11-28 08:52:20|383.45|379.35|383.36|379.26|383.45|379.35|383.34|379.24|12
1638089550000|2021-11-28 08:52:30|383.38|379.28|383.33|379.23|383.4|379.3|383.31|379.21|12
1638089560000|2021-11-28 08:52:40|383.32|379.22|383.59|379.49|383.6|379.5|383.3|379.2|10
1638089570000|2021-11-28 08:52:50|383.54|379.44|383.77|379.67|383.83|379.73|383.54|379.44|23
1638089580000|2021-11-28 08:53:00|383.76|379.66|383.75|379.65|383.76|379.66|383.75|379.65|2
1638089590000|2021-11-28 08:53:10|383.76|379.66|383.73|379.63|383.76|379.66|383.72|379.62|3
1638089600000|2021-11-28 08:53:20|383.7|379.6|383.65|379.55|383.71|379.61|383.59|379.49|22
1638089610000|2021-11-28 08:53:30|383.67|379.57|383.72|379.62|383.72|379.62|383.65|379.55|9
1638089620000|2021-11-28 08:53:40|383.73|379.63|383.84|379.74|383.84|379.74|383.7|379.6|14
1638089630000|2021-11-28 08:53:50|383.83|379.73|383.83|379.73|383.83|379.73|383.83|379.73|1
1638089640000|2021-11-28 08:54:00|383.84|379.74|383.9|379.8|383.9|379.8|383.78|379.68|4
1638089650000|2021-11-28 08:54:10|383.89|379.79|383.84|379.74|383.9|379.8|383.84|379.74|7
1638089660000|2021-11-28 08:54:20|383.81|379.71|383.72|379.62|383.84|379.74|383.72|379.62|11
1638089670000|2021-11-28 08:54:30|383.74|379.64|383.52|379.42|383.74|379.64|383.5|379.4|16
1638089680000|2021-11-28 08:54:40|383.5|379.4|383.28|379.18|383.51|379.41|383.28|379.18|13
1638089690000|2021-11-28 08:54:50|383.27|379.17|383.33|379.23|383.33|379.23|383.27|379.17|8
1638089700000|2021-11-28 08:55:00|383.31|379.21|383.1|379|383.34|379.24|383.1|379|8
1638089710000|2021-11-28 08:55:10|383.13|379.03|383.32|379.22|383.32|379.22|383.13|379.03|11
1638089720000|2021-11-28 08:55:20|383.35|379.25|383.36|379.26|383.41|379.31|383.35|379.25|13
1638089730000|2021-11-28 08:55:30|383.37|379.27|383.41|379.31|383.41|379.31|383.37|379.27|10
1638089740000|2021-11-28 08:55:40|383.4|379.3|383.25|379.15|383.4|379.3|383.23|379.13|18
1638089750000|2021-11-28 08:55:50|383.26|379.16|383.32|379.22|383.32|379.22|383.26|379.16|8
1638089760000|2021-11-28 08:56:00|383.35|379.25|383.35|379.25|383.35|379.25|383.34|379.24|3
1638089770000|2021-11-28 08:56:10|383.36|379.26|383.54|379.44|383.57|379.47|383.36|379.26|17
1638089780000|2021-11-28 08:56:20|383.56|379.46|383.55|379.45|383.56|379.46|383.5|379.4|6
1638089790000|2021-11-28 08:56:30|383.54|379.44|383.51|379.41|383.55|379.45|383.5|379.4|7
1638089800000|2021-11-28 08:56:40|383.57|379.47|383.59|379.49|383.61|379.51|383.57|379.47|8
1638089810000|2021-11-28 08:56:50|383.6|379.5|383.61|379.51|383.61|379.51|383.6|379.5|2
1638089820000|2021-11-28 08:57:00|383.6|379.5|383.6|379.5|383.6|379.5|383.5|379.4|3
1638089830000|2021-11-28 08:57:10|383.62|379.52|383.77|379.67|383.77|379.67|383.59|379.49|13
1638089840000|2021-11-28 08:57:20|383.76|379.66|383.88|379.78|383.9|379.8|383.75|379.65|18
1638089850000|2021-11-28 08:57:30|383.87|379.77|383.8|379.7|383.87|379.77|383.8|379.7|4
1638089860000|2021-11-28 08:57:40|383.81|379.71|383.75|379.65|383.81|379.71|383.74|379.64|9
1638089870000|2021-11-28 08:57:50|383.76|379.66|383.63|379.53|383.78|379.68|383.62|379.52|8
1638089880000|2021-11-28 08:58:00|383.65|379.55|383.63|379.53|383.65|379.55|383.62|379.52|4
1638089890000|2021-11-28 08:58:10|383.64|379.54|383.72|379.62|383.73|379.63|383.64|379.54|11
1638089900000|2021-11-28 08:58:20|383.71|379.61|383.73|379.63|383.76|379.66|383.67|379.57|15
1638089910000|2021-11-28 08:58:30|383.74|379.64|383.75|379.65|383.75|379.65|383.73|379.63|5
1638089920000|2021-11-28 08:58:40|383.74|379.64|383.65|379.55|383.76|379.66|383.64|379.54|11
1638089930000|2021-11-28 08:58:50|383.66|379.56|383.54|379.44|383.66|379.56|383.54|379.44|8
1638089940000|2021-11-28 08:59:00|383.52|379.42|383.52|379.42|383.52|379.42|383.51|379.41|5
1638089950000|2021-11-28 08:59:10|383.53|379.43|383.55|379.45|383.55|379.45|383.51|379.41|7
1638089960000|2021-11-28 08:59:20|383.57|379.47|383.58|379.48|383.58|379.48|383.55|379.45|7
1638089970000|2021-11-28 08:59:30|383.6|379.5|383.7|379.6|383.71|379.61|383.6|379.5|6
1638089980000|2021-11-28 08:59:40|383.73|379.63|383.76|379.66|383.78|379.68|383.73|379.63|3
1638089990000|2021-11-28 08:59:50|383.74|379.64|383.78|379.68|383.78|379.68|383.74|379.64|4
1638090000000|2021-11-28 09:00:00|383.76|379.66|383.82|379.72|383.82|379.72|383.76|379.66|7
1638090010000|2021-11-28 09:00:10|383.89|379.79|384.15|380.05|384.16|380.06|383.88|379.78|28
1638090020000|2021-11-28 09:00:20|384.13|380.03|384.18|380.08|384.2|380.1|384.13|380.03|16
1638090030000|2021-11-28 09:00:30|384.19|380.09|384.2|380.1|384.2|380.1|384.18|380.08|6
1638090040000|2021-11-28 09:00:40|384.19|380.09|384.19|380.09|384.2|380.1|384.18|380.08|5
1638090050000|2021-11-28 09:00:50|384.2|380.1|384.2|380.1|384.21|380.11|384.2|380.1|5
1638090070000|2021-11-28 09:01:10|384.19|380.09|384.09|379.99|384.19|380.09|383.98|379.88|15
1638090080000|2021-11-28 09:01:20|384.1|380|384.1|380|384.1|380|384.09|379.99|3
1638090090000|2021-11-28 09:01:30|384.09|379.99|384.15|380.05|384.15|380.05|384.09|379.99|5
1638090100000|2021-11-28 09:01:40|384.13|380.03|384.13|380.03|384.15|380.05|384.13|380.03|6
1638090110000|2021-11-28 09:01:50|384.14|380.04|384.12|380.02|384.14|380.04|384.11|380.01|5
1638090120000|2021-11-28 09:02:00|384.11|380.01|384.11|380.01|384.11|380.01|384.11|380.01|1
1638090130000|2021-11-28 09:02:10|384.12|380.02|384.14|380.04|384.14|380.04|384.11|380.01|5
1638090140000|2021-11-28 09:02:20|384.15|380.05|384.18|380.08|384.18|380.08|384.14|380.04|3
1638090150000|2021-11-28 09:02:30|384.19|380.09|384.35|380.25|384.35|380.25|384.19|380.09|11
1638090160000|2021-11-28 09:02:40|384.36|380.26|384.36|380.26|384.43|380.33|384.34|380.24|14
1638090170000|2021-11-28 09:02:50|384.37|380.27|384.26|380.16|384.37|380.27|384.26|380.16|8
1638090180000|2021-11-28 09:03:00|384.25|380.15|384.14|380.04|384.25|380.15|384.14|380.04|8
1638090190000|2021-11-28 09:03:10|384.15|380.05|384.25|380.15|384.26|380.16|384.15|380.05|12
1638090200000|2021-11-28 09:03:20|384.22|380.12|384.22|380.12|384.27|380.17|384.17|380.07|17
1638090210000|2021-11-28 09:03:30|384.23|380.13|384.31|380.21|384.31|380.21|384.21|380.11|6
1638090220000|2021-11-28 09:03:40|384.29|380.19|384.32|380.22|384.35|380.25|384.29|380.19|9
1638090230000|2021-11-28 09:03:50|384.25|380.15|384.32|380.22|384.33|380.23|384.25|380.15|4
1638090240000|2021-11-28 09:04:00|384.33|380.23|384.29|380.19|384.33|380.23|384.28|380.18|7
1638090250000|2021-11-28 09:04:10|384.28|380.18|384.08|379.98|384.28|380.18|384.08|379.98|15
1638090260000|2021-11-28 09:04:20|384.04|379.94|383.87|379.77|384.04|379.94|383.86|379.76|14
1638090270000|2021-11-28 09:04:30|383.86|379.76|383.87|379.77|383.87|379.77|383.85|379.75|4
1638090280000|2021-11-28 09:04:40|383.86|379.76|383.85|379.75|383.87|379.77|383.85|379.75|4
1638090290000|2021-11-28 09:04:50|383.84|379.74|383.83|379.73|383.86|379.76|383.83|379.73|5
1638090300000|2021-11-28 09:05:00|383.82|379.72|383.83|379.73|383.83|379.73|383.81|379.71|5
1638090310000|2021-11-28 09:05:10|383.85|379.75|383.83|379.73|383.85|379.75|383.83|379.73|6
1638090330000|2021-11-28 09:05:30|383.85|379.75|383.84|379.74|383.85|379.75|383.84|379.74|4
1638090340000|2021-11-28 09:05:40|383.85|379.75|383.84|379.74|383.85|379.75|383.84|379.74|8
1638090350000|2021-11-28 09:05:50|383.85|379.75|383.88|379.78|383.88|379.78|383.84|379.74|8
1638090360000|2021-11-28 09:06:00|383.9|379.8|383.97|379.87|383.98|379.88|383.9|379.8|12
1638090370000|2021-11-28 09:06:10|383.95|379.85|384.39|380.29|384.55|380.45|383.95|379.85|24
1638090380000|2021-11-28 09:06:20|384.38|380.28|384.27|380.17|384.38|380.28|384.27|380.17|10
1638090390000|2021-11-28 09:06:30|384.26|380.16|384.25|380.15|384.27|380.17|384.24|380.14|10
1638090400000|2021-11-28 09:06:40|384.23|380.13|384.31|380.21|384.33|380.23|384.23|380.13|18
1638090410000|2021-11-28 09:06:50|384.3|380.2|384.3|380.2|384.31|380.21|384.3|380.2|5
1638090420000|2021-11-28 09:07:00|384.31|380.21|384.33|380.23|384.33|380.23|384.31|380.21|3
1638090430000|2021-11-28 09:07:10|384.3|380.2|384.24|380.14|384.3|380.2|384.24|380.14|10
1638090440000|2021-11-28 09:07:20|384.25|380.15|383.97|379.87|384.25|380.15|383.97|379.87|14
1638090450000|2021-11-28 09:07:30|383.98|379.88|383.98|379.88|383.99|379.89|383.98|379.88|3
1638090460000|2021-11-28 09:07:40|383.95|379.85|383.87|379.77|383.95|379.85|383.83|379.73|10
1638090470000|2021-11-28 09:07:50|383.85|379.75|383.84|379.74|383.85|379.75|383.84|379.74|2
1638090480000|2021-11-28 09:08:00|383.85|379.75|383.74|379.64|383.89|379.79|383.74|379.64|8
1638090490000|2021-11-28 09:08:10|383.75|379.65|383.77|379.67|383.77|379.67|383.73|379.63|12
1638090500000|2021-11-28 09:08:20|383.76|379.66|383.76|379.66|383.79|379.69|383.74|379.64|14
1638090520000|2021-11-28 09:08:40|383.75|379.65|383.94|379.84|383.94|379.84|383.71|379.61|16
1638090530000|2021-11-28 09:08:50|384.01|379.91|384.1|380|384.14|380.04|384.01|379.91|17
1638090540000|2021-11-28 09:09:00|384.07|379.97|384.07|379.97|384.07|379.97|384.07|379.97|1
1638090550000|2021-11-28 09:09:10|384.06|379.96|384.14|380.04|384.15|380.05|384.05|379.95|9
1638090560000|2021-11-28 09:09:20|384.15|380.05|384.15|380.05|384.17|380.07|384.14|380.04|9
1638090570000|2021-11-28 09:09:30|384.14|380.04|384.16|380.06|384.16|380.06|384.14|380.04|3
1638090580000|2021-11-28 09:09:40|384.26|380.16|384.31|380.21|384.31|380.21|384.24|380.14|16
1638090590000|2021-11-28 09:09:50|384.3|380.2|384.36|380.26|384.37|380.27|384.3|380.2|17
1638090600000|2021-11-28 09:10:00|384.37|380.27|384.37|380.27|384.38|380.28|384.36|380.26|5
1638090610000|2021-11-28 09:10:10|384.36|380.26|384.51|380.41|384.51|380.41|384.35|380.25|18
1638090620000|2021-11-28 09:10:20|384.54|380.44|384.58|380.48|384.58|380.48|384.53|380.43|11
1638090630000|2021-11-28 09:10:30|384.59|380.49|384.73|380.63|384.73|380.63|384.58|380.48|15
1638090640000|2021-11-28 09:10:40|384.72|380.62|384.79|380.69|384.82|380.72|384.72|380.62|11
1638090650000|2021-11-28 09:10:50|384.8|380.7|384.8|380.7|384.95|380.85|384.79|380.69|18
1638090660000|2021-11-28 09:11:00|384.79|380.69|384.92|380.82|384.93|380.83|384.79|380.69|8
1638090670000|2021-11-28 09:11:10|384.93|380.83|384.87|380.77|384.93|380.83|384.87|380.77|6
1638090680000|2021-11-28 09:11:20|384.86|380.76|384.71|380.61|384.86|380.76|384.71|380.61|10
1638090690000|2021-11-28 09:11:30|384.69|380.59|384.49|380.39|384.69|380.59|384.49|380.39|14
1638090700000|2021-11-28 09:11:40|384.48|380.38|384.44|380.34|384.48|380.38|384.42|380.32|6
1638090710000|2021-11-28 09:11:50|384.45|380.35|384.25|380.15|384.46|380.36|384.25|380.15|17
1638090720000|2021-11-28 09:12:00|384.3|380.2|384|379.9|384.3|380.2|383.98|379.88|18
1638090730000|2021-11-28 09:12:10|383.98|379.88|384|379.9|384.02|379.92|383.98|379.88|10
1638090740000|2021-11-28 09:12:20|383.98|379.88|383.99|379.89|384.01|379.91|383.98|379.88|7
1638090750000|2021-11-28 09:12:30|384|379.9|383.94|379.84|384|379.9|383.94|379.84|9
1638090760000|2021-11-28 09:12:40|383.95|379.85|383.94|379.84|383.95|379.85|383.94|379.84|2
1638090770000|2021-11-28 09:12:50|383.89|379.79|383.83|379.73|383.89|379.79|383.83|379.73|7
1638090780000|2021-11-28 09:13:00|383.82|379.72|383.78|379.68|383.83|379.73|383.78|379.68|7
1638090790000|2021-11-28 09:13:10|383.8|379.7|383.8|379.7|383.83|379.73|383.76|379.66|13
1638090800000|2021-11-28 09:13:20|383.81|379.71|383.81|379.71|383.84|379.74|383.8|379.7|11
1638090810000|2021-11-28 09:13:30|383.8|379.7|383.7|379.6|383.81|379.71|383.7|379.6|16
1638090820000|2021-11-28 09:13:40|383.68|379.58|383.68|379.58|383.68|379.58|383.66|379.56|5
1638090830000|2021-11-28 09:13:50|383.69|379.59|383.68|379.58|383.69|379.59|383.68|379.58|4
1638090840000|2021-11-28 09:14:00|383.63|379.53|383.57|379.47|383.65|379.55|383.57|379.47|7
1638090850000|2021-11-28 09:14:10|383.59|379.49|383.66|379.56|383.66|379.56|383.59|379.49|5
1638090860000|2021-11-28 09:14:20|383.65|379.55|383.64|379.54|383.65|379.55|383.63|379.53|6
1638090870000|2021-11-28 09:14:30|383.63|379.53|383.64|379.54|383.64|379.54|383.62|379.52|3
1638090880000|2021-11-28 09:14:40|383.63|379.53|383.63|379.53|383.63|379.53|383.63|379.53|1
1638090890000|2021-11-28 09:14:50|383.64|379.54|383.63|379.53|383.65|379.55|383.63|379.53|3
1638090900000|2021-11-28 09:15:00|383.58|379.48|383.23|379.13|383.64|379.54|383.2|379.1|23
1638090910000|2021-11-28 09:15:10|383.24|379.14|383.41|379.31|383.49|379.39|383.11|379.01|34
1638090920000|2021-11-28 09:15:20|383.43|379.33|383.28|379.18|383.43|379.33|383.26|379.16|27
1638090930000|2021-11-28 09:15:30|383.24|379.14|383.28|379.18|383.31|379.21|383.24|379.14|10
1638090940000|2021-11-28 09:15:40|383.3|379.2|383.25|379.15|383.31|379.21|383.25|379.15|8
1638090950000|2021-11-28 09:15:50|383.27|379.17|383.26|379.16|383.29|379.19|383.23|379.13|8
1638090960000|2021-11-28 09:16:00|383.27|379.17|383.23|379.13|383.27|379.17|383.23|379.13|7
1638090970000|2021-11-28 09:16:10|383.22|379.12|383.23|379.13|383.24|379.14|383.22|379.12|6
1638090980000|2021-11-28 09:16:20|383.24|379.14|383.17|379.07|383.24|379.14|383.17|379.07|6
1638090990000|2021-11-28 09:16:30|383.16|379.06|382.93|378.83|383.16|379.06|382.9|378.8|21
1638091000000|2021-11-28 09:16:40|382.94|378.84|382.97|378.87|382.99|378.89|382.94|378.84|8
1638091010000|2021-11-28 09:16:50|382.96|378.86|382.85|378.75|382.96|378.86|382.84|378.74|14
1638091020000|2021-11-28 09:17:00|382.84|378.74|382.84|378.74|382.85|378.75|382.83|378.73|4
1638091030000|2021-11-28 09:17:10|382.73|378.63|382.74|378.64|382.74|378.64|382.73|378.63|2
1638091040000|2021-11-28 09:17:20|382.73|378.63|382.85|378.75|382.91|378.81|382.72|378.62|27
1638091050000|2021-11-28 09:17:30|382.87|378.77|382.74|378.64|382.87|378.77|382.72|378.62|19
1638091060000|2021-11-28 09:17:40|382.76|378.66|382.62|378.52|382.85|378.75|382.62|378.52|27
1638091070000|2021-11-28 09:17:50|382.61|378.51|382.46|378.36|382.61|378.51|382.44|378.34|24
1638091080000|2021-11-28 09:18:00|382.47|378.37|382.45|378.35|382.47|378.37|382.39|378.29|20
1638091090000|2021-11-28 09:18:10|382.44|378.34|382.49|378.39|382.54|378.44|382.44|378.34|11
1638091100000|2021-11-28 09:18:20|382.5|378.4|382.46|378.36|382.5|378.4|382.37|378.27|7
1638091110000|2021-11-28 09:18:30|382.45|378.35|382.36|378.26|382.46|378.36|382.36|378.26|8
1638091120000|2021-11-28 09:18:40|382.35|378.25|382.32|378.22|382.37|378.27|382.25|378.15|15
1638091130000|2021-11-28 09:18:50|382.34|378.24|382.35|378.25|382.42|378.32|382.32|378.22|17
1638091140000|2021-11-28 09:19:00|382.36|378.26|382.4|378.3|382.41|378.31|382.33|378.23|21
1638091150000|2021-11-28 09:19:10|382.41|378.31|382.41|378.31|382.43|378.33|382.38|378.28|13
1638091160000|2021-11-28 09:19:20|382.44|378.34|382.28|378.18|382.44|378.34|382.27|378.17|19
1638091170000|2021-11-28 09:19:30|382.3|378.2|382.33|378.23|382.33|378.23|382.3|378.2|10
1638091180000|2021-11-28 09:19:40|382.3|378.2|382.22|378.12|382.3|378.2|382.22|378.12|11
1638091190000|2021-11-28 09:19:50|382.15|378.05|382.1|378|382.15|378.05|382.1|378|12
1638091200000|2021-11-28 09:20:00|382.12|378.02|382.22|378.12|382.25|378.15|382.12|378.02|28
1638091210000|2021-11-28 09:20:10|382.21|378.11|382.21|378.11|382.24|378.14|382.21|378.11|11
1638091220000|2021-11-28 09:20:20|382.23|378.13|382.23|378.13|382.23|378.13|382.21|378.11|5
1638091230000|2021-11-28 09:20:30|382.21|378.11|382.19|378.09|382.25|378.15|382.19|378.09|13
1638091240000|2021-11-28 09:20:40|382.21|378.11|382.34|378.24|382.36|378.26|382.2|378.1|13
1638091250000|2021-11-28 09:20:50|382.31|378.21|382.14|378.04|382.31|378.21|382.14|378.04|7
1638091260000|2021-11-28 09:21:00|382.13|378.03|382.04|377.94|382.14|378.04|382.04|377.94|8
1638091270000|2021-11-28 09:21:10|382.03|377.93|381.94|377.84|382.03|377.93|381.9|377.8|20
1638091280000|2021-11-28 09:21:20|381.88|377.78|381.92|377.82|381.93|377.83|381.88|377.78|13
1638091290000|2021-11-28 09:21:30|381.9|377.8|381.88|377.78|381.9|377.8|381.85|377.75|4
1638091300000|2021-11-28 09:21:40|381.89|377.79|381.92|377.82|381.96|377.86|381.86|377.76|12
1638091310000|2021-11-28 09:21:50|381.93|377.83|381.91|377.81|381.93|377.83|381.91|377.81|3
1638091320000|2021-11-28 09:22:00|381.9|377.8|381.9|377.8|381.9|377.8|381.87|377.77|7
1638091330000|2021-11-28 09:22:10|381.92|377.82|381.92|377.82|381.92|377.82|381.9|377.8|6
1638091340000|2021-11-28 09:22:20|381.94|377.84|381.91|377.81|381.94|377.84|381.91|377.81|5
1638091350000|2021-11-28 09:22:30|381.92|377.82|381.97|377.87|381.98|377.88|381.92|377.82|15
1638091360000|2021-11-28 09:22:40|381.96|377.86|382.1|378|382.11|378.01|381.96|377.86|9
1638091370000|2021-11-28 09:22:50|382.08|377.98|382.24|378.14|382.24|378.14|382.08|377.98|14
1638091380000|2021-11-28 09:23:00|382.25|378.15|382.34|378.24|382.34|378.24|382.24|378.14|12
1638091390000|2021-11-28 09:23:10|382.33|378.23|382.54|378.44|382.54|378.44|382.33|378.23|9
1638091400000|2021-11-28 09:23:20|382.55|378.45|382.55|378.45|382.55|378.45|382.55|378.45|1
1638091420000|2021-11-28 09:23:40|382.56|378.46|382.55|378.45|382.56|378.46|382.55|378.45|2
1638091430000|2021-11-28 09:23:50|382.56|378.46|382.55|378.45|382.56|378.46|382.55|378.45|2
1638091440000|2021-11-28 09:24:00|382.54|378.44|382.47|378.37|382.55|378.45|382.47|378.37|6
1638091450000|2021-11-28 09:24:10|382.45|378.35|382.3|378.2|382.45|378.35|382.3|378.2|9
1638091460000|2021-11-28 09:24:20|382.33|378.23|382.34|378.24|382.38|378.28|382.33|378.23|17
1638091470000|2021-11-28 09:24:30|382.32|378.22|382.32|378.22|382.33|378.23|382.3|378.2|7
1638091490000|2021-11-28 09:24:50|382.31|378.21|382.28|378.18|382.31|378.21|382.26|378.16|11
1638091500000|2021-11-28 09:25:00|382.27|378.17|382.15|378.05|382.27|378.17|382.13|378.03|20
1638091510000|2021-11-28 09:25:10|382.16|378.06|382.28|378.18|382.28|378.18|382.15|378.05|14
1638091520000|2021-11-28 09:25:20|382.27|378.17|382.33|378.23|382.37|378.27|382.26|378.16|12
1638091530000|2021-11-28 09:25:30|382.31|378.21|382.35|378.25|382.37|378.27|382.29|378.19|9
1638091540000|2021-11-28 09:25:40|382.34|378.24|382.36|378.26|382.37|378.27|382.34|378.24|6
1638091550000|2021-11-28 09:25:50|382.35|378.25|382.51|378.41|382.51|378.41|382.35|378.25|23
1638091560000|2021-11-28 09:26:00|382.54|378.44|382.53|378.43|382.54|378.44|382.53|378.43|2
1638091570000|2021-11-28 09:26:10|382.54|378.44|382.93|378.83|382.93|378.83|382.53|378.43|11
1638091580000|2021-11-28 09:26:20|382.92|378.82|383.3|379.2|383.35|379.25|382.92|378.82|20
1638091590000|2021-11-28 09:26:30|383.27|379.17|383.09|378.99|383.27|379.17|383.01|378.91|18
1638091600000|2021-11-28 09:26:40|383.1|379|383.04|378.94|383.11|379.01|383.04|378.94|8
1638091610000|2021-11-28 09:26:50|383.05|378.95|383.2|379.1|383.2|379.1|383|378.9|13
1638091620000|2021-11-28 09:27:00|383.21|379.11|383.11|379.01|383.21|379.11|383.1|379|11
1638091630000|2021-11-28 09:27:10|383.1|379|383.11|379.01|383.14|379.04|382.99|378.89|16
1638091640000|2021-11-28 09:27:20|383.1|379|383.13|379.03|383.13|379.03|383.1|379|8
1638091650000|2021-11-28 09:27:30|383.12|379.02|382.92|378.82|383.12|379.02|382.92|378.82|19
1638091660000|2021-11-28 09:27:40|382.91|378.81|382.91|378.81|382.91|378.81|382.91|378.81|1
1638091670000|2021-11-28 09:27:50|382.92|378.82|382.86|378.76|382.92|378.82|382.86|378.76|5
1638091680000|2021-11-28 09:28:00|382.85|378.75|382.81|378.71|382.85|378.75|382.78|378.68|19
1638091690000|2021-11-28 09:28:10|382.82|378.72|382.86|378.76|382.86|378.76|382.8|378.7|6
1638091700000|2021-11-28 09:28:20|382.76|378.66|382.71|378.61|382.76|378.66|382.71|378.61|4
1638091710000|2021-11-28 09:28:30|382.7|378.6|382.75|378.65|382.75|378.65|382.7|378.6|3
1638091720000|2021-11-28 09:28:40|382.76|378.66|382.9|378.8|382.91|378.81|382.75|378.65|14
1638091730000|2021-11-28 09:28:50|382.89|378.79|382.86|378.76|382.89|378.79|382.72|378.62|13
1638091740000|2021-11-28 09:29:00|382.87|378.77|382.83|378.73|382.87|378.77|382.81|378.71|10
1638091750000|2021-11-28 09:29:10|382.84|378.74|382.82|378.72|382.84|378.74|382.82|378.72|3
1638091760000|2021-11-28 09:29:20|382.81|378.71|382.85|378.75|382.86|378.76|382.81|378.71|6
1638091770000|2021-11-28 09:29:30|382.89|378.79|383.21|379.11|383.23|379.13|382.89|378.79|19
1638091780000|2021-11-28 09:29:40|383.27|379.17|383.19|379.09|383.28|379.18|383.17|379.07|17
1638091790000|2021-11-28 09:29:50|383.15|379.05|383|378.9|383.15|379.05|383|378.9|16
1638091800000|2021-11-28 09:30:00|383.01|378.91|383.05|378.95|383.06|378.96|382.94|378.84|20
1638091810000|2021-11-28 09:30:10|383.06|378.96|383.08|378.98|383.09|378.99|383.03|378.93|13
1638091820000|2021-11-28 09:30:20|383.09|378.99|383.09|378.99|383.1|379|383.09|378.99|3
1638091830000|2021-11-28 09:30:30|383.1|379|383.1|379|383.11|379.01|383.1|379|3
1638091840000|2021-11-28 09:30:40|383.11|379.01|383.09|378.99|383.11|379.01|383.03|378.93|10
1638091850000|2021-11-28 09:30:50|383.1|379|383.12|379.02|383.17|379.07|383.1|379|6
1638091860000|2021-11-28 09:31:00|383.21|379.11|383.18|379.08|383.21|379.11|383.18|379.08|4
1638091870000|2021-11-28 09:31:10|383.2|379.1|383.2|379.1|383.2|379.1|383.19|379.09|3
1638091880000|2021-11-28 09:31:20|383.19|379.09|383.19|379.09|383.2|379.1|383.17|379.07|5
1638091890000|2021-11-28 09:31:30|383.16|379.06|383.18|379.08|383.19|379.09|383.16|379.06|6
1638091900000|2021-11-28 09:31:40|383.2|379.1|383.2|379.1|383.2|379.1|383.2|379.1|1
1638091920000|2021-11-28 09:32:00|383.08|378.98|383.3|379.2|383.31|379.21|383.08|378.98|15
1638091930000|2021-11-28 09:32:10|383.29|379.19|383.29|379.19|383.32|379.22|383.26|379.16|16
1638091940000|2021-11-28 09:32:20|383.3|379.2|383.25|379.15|383.3|379.2|383.25|379.15|4
1638091950000|2021-11-28 09:32:30|383.26|379.16|383.26|379.16|383.28|379.18|383.25|379.15|8
1638091960000|2021-11-28 09:32:40|383.28|379.18|383.28|379.18|383.28|379.18|383.27|379.17|3
1638091970000|2021-11-28 09:32:50|383.27|379.17|383.27|379.17|383.28|379.18|383.27|379.17|3
1638091980000|2021-11-28 09:33:00|383.28|379.18|383.28|379.18|383.28|379.18|383.26|379.16|5
1638091990000|2021-11-28 09:33:10|383.29|379.19|383.29|379.19|383.29|379.19|383.28|379.18|5
1638092000000|2021-11-28 09:33:20|383.28|379.18|383.37|379.27|383.39|379.29|383.28|379.18|7
1638092010000|2021-11-28 09:33:30|383.39|379.29|383.44|379.34|383.49|379.39|383.37|379.27|13
1638092020000|2021-11-28 09:33:40|383.45|379.35|383.39|379.29|383.45|379.35|383.39|379.29|3
1638092030000|2021-11-28 09:33:50|383.42|379.32|383.44|379.34|383.44|379.34|383.38|379.28|11
1638092040000|2021-11-28 09:34:00|383.39|379.29|383.38|379.28|383.44|379.34|383.38|379.28|5
1638092050000|2021-11-28 09:34:10|383.4|379.3|383.42|379.32|383.44|379.34|383.4|379.3|6
1638092060000|2021-11-28 09:34:20|383.43|379.33|383.4|379.3|383.43|379.33|383.39|379.29|5
1638092070000|2021-11-28 09:34:30|383.36|379.26|383.38|379.28|383.38|379.28|383.36|379.26|6
1638092080000|2021-11-28 09:34:40|383.37|379.27|383.39|379.29|383.42|379.32|383.37|379.27|7
1638092090000|2021-11-28 09:34:50|383.4|379.3|383.4|379.3|383.4|379.3|383.39|379.29|3
1638092100000|2021-11-28 09:35:00|383.42|379.32|383.41|379.31|383.43|379.33|383.27|379.17|5
1638092110000|2021-11-28 09:35:10|383.42|379.32|383.68|379.58|383.72|379.62|383.42|379.32|18
1638092120000|2021-11-28 09:35:20|383.69|379.59|383.66|379.56|383.72|379.62|383.66|379.56|11
1638092130000|2021-11-28 09:35:30|383.65|379.55|383.69|379.59|383.69|379.59|383.59|379.49|5
1638092140000|2021-11-28 09:35:40|383.68|379.58|383.64|379.54|383.68|379.58|383.63|379.53|4
1638092150000|2021-11-28 09:35:50|383.65|379.55|383.7|379.6|383.71|379.61|383.65|379.55|9
1638092160000|2021-11-28 09:36:00|383.71|379.61|383.73|379.63|383.73|379.63|383.71|379.61|3
1638092170000|2021-11-28 09:36:10|383.71|379.61|383.71|379.61|383.71|379.61|383.71|379.61|1
1638092180000|2021-11-28 09:36:20|383.7|379.6|383.71|379.61|383.73|379.63|383.67|379.57|10
1638092190000|2021-11-28 09:36:30|383.72|379.62|383.69|379.59|383.72|379.62|383.68|379.58|8
1638092200000|2021-11-28 09:36:40|383.7|379.6|383.54|379.44|383.7|379.6|383.54|379.44|6
1638092210000|2021-11-28 09:36:50|383.51|379.41|383.41|379.31|383.51|379.41|383.4|379.3|15
1638092220000|2021-11-28 09:37:00|383.38|379.28|383.37|379.27|383.4|379.3|383.37|379.27|10
1638092230000|2021-11-28 09:37:10|383.35|379.25|383.23|379.13|383.36|379.26|383.23|379.13|7
1638092240000|2021-11-28 09:37:20|383.22|379.12|383.16|379.06|383.22|379.12|383.16|379.06|11
1638092250000|2021-11-28 09:37:30|383.17|379.07|383.18|379.08|383.18|379.08|383.17|379.07|2
1638092260000|2021-11-28 09:37:40|383.2|379.1|383.3|379.2|383.3|379.2|383.2|379.1|6
1638092270000|2021-11-28 09:37:50|383.28|379.18|383.3|379.2|383.3|379.2|383.28|379.18|3
1638092280000|2021-11-28 09:38:00|383.25|379.15|383.25|379.15|383.25|379.15|383.25|379.15|1
1638092290000|2021-11-28 09:38:10|383.27|379.17|383.31|379.21|383.33|379.23|383.25|379.15|14
1638092300000|2021-11-28 09:38:20|383.32|379.22|383.41|379.31|383.41|379.31|383.32|379.22|10
1638092310000|2021-11-28 09:38:30|383.42|379.32|383.58|379.48|383.58|379.48|383.41|379.31|16
1638092320000|2021-11-28 09:38:40|383.59|379.49|383.63|379.53|383.63|379.53|383.58|379.48|7
1638092330000|2021-11-28 09:38:50|383.64|379.54|383.64|379.54|383.65|379.55|383.63|379.53|5
1638092340000|2021-11-28 09:39:00|383.63|379.53|383.65|379.55|383.65|379.55|383.6|379.5|5
1638092350000|2021-11-28 09:39:10|383.66|379.56|383.42|379.32|383.66|379.56|383.42|379.32|14
1638092360000|2021-11-28 09:39:20|383.43|379.33|383.39|379.29|383.43|379.33|383.36|379.26|7
1638092370000|2021-11-28 09:39:30|383.41|379.31|383.52|379.42|383.52|379.42|383.4|379.3|26
1638092380000|2021-11-28 09:39:40|383.53|379.43|383.48|379.38|383.55|379.45|383.46|379.36|8
1638092390000|2021-11-28 09:39:50|383.44|379.34|383.48|379.38|383.48|379.38|383.44|379.34|5
1638092400000|2021-11-28 09:40:00|383.49|379.39|383.49|379.39|383.5|379.4|383.48|379.38|4
1638092410000|2021-11-28 09:40:10|383.51|379.41|383.56|379.46|383.56|379.46|383.5|379.4|6
1638092420000|2021-11-28 09:40:20|383.57|379.47|383.78|379.68|383.83|379.73|383.5|379.4|22
1638092430000|2021-11-28 09:40:30|383.86|379.76|383.92|379.82|383.92|379.82|383.84|379.74|14
1638092440000|2021-11-28 09:40:40|383.9|379.8|383.9|379.8|383.9|379.8|383.9|379.8|1
1638092450000|2021-11-28 09:40:50|383.93|379.83|383.96|379.86|383.96|379.86|383.92|379.82|12
1638092460000|2021-11-28 09:41:00|383.95|379.85|383.89|379.79|383.96|379.86|383.89|379.79|7
1638092470000|2021-11-28 09:41:10|383.92|379.82|383.91|379.81|383.92|379.82|383.91|379.81|2
1638092480000|2021-11-28 09:41:20|383.94|379.84|384.05|379.95|384.06|379.96|383.92|379.82|11
1638092490000|2021-11-28 09:41:30|384.07|379.97|384.2|380.1|384.22|380.12|384.06|379.96|12
1638092500000|2021-11-28 09:41:40|384.18|380.08|384.53|380.43|384.53|380.43|384.18|380.08|19
1638092510000|2021-11-28 09:41:50|384.55|380.45|384.45|380.35|384.55|380.45|384.43|380.33|17
1638092520000|2021-11-28 09:42:00|384.44|380.34|384.42|380.32|384.45|380.35|384.42|380.32|7
1638092530000|2021-11-28 09:42:10|384.43|380.33|384.52|380.42|384.54|380.44|384.43|380.33|10
1638092540000|2021-11-28 09:42:20|384.53|380.43|384.54|380.44|384.56|380.46|384.52|380.42|10
1638092550000|2021-11-28 09:42:30|384.53|380.43|384.55|380.45|384.58|380.48|384.53|380.43|13
1638092560000|2021-11-28 09:42:40|384.58|380.48|384.58|380.48|384.58|380.48|384.57|380.47|5
1638092570000|2021-11-28 09:42:50|384.57|380.47|384.57|380.47|384.58|380.48|384.56|380.46|7
1638092580000|2021-11-28 09:43:00|384.6|380.5|384.66|380.56|384.69|380.59|384.57|380.47|18
1638092590000|2021-11-28 09:43:10|384.67|380.57|384.76|380.66|384.8|380.7|384.67|380.57|14
1638092600000|2021-11-28 09:43:20|384.75|380.65|384.77|380.67|384.8|380.7|384.74|380.64|6
1638092610000|2021-11-28 09:43:30|384.87|380.77|384.83|380.73|384.87|380.77|384.82|380.72|7
1638092620000|2021-11-28 09:43:40|384.86|380.76|384.98|380.88|385.01|380.91|384.86|380.76|13
1638092630000|2021-11-28 09:43:50|385.01|380.91|384.87|380.77|385.01|380.91|384.86|380.76|7
1638092640000|2021-11-28 09:44:00|384.86|380.76|384.85|380.75|384.86|380.76|384.8|380.7|12
1638092650000|2021-11-28 09:44:10|384.86|380.76|384.9|380.8|384.93|380.83|384.84|380.74|16
1638092660000|2021-11-28 09:44:20|384.92|380.82|384.91|380.81|384.95|380.85|384.91|380.81|6
1638092670000|2021-11-28 09:44:30|384.92|380.82|384.93|380.83|384.93|380.83|384.91|380.81|6
1638092680000|2021-11-28 09:44:40|384.9|380.8|384.89|380.79|384.9|380.8|384.89|380.79|2
1638092690000|2021-11-28 09:44:50|384.9|380.8|384.77|380.67|384.91|380.81|384.77|380.67|9
1638092700000|2021-11-28 09:45:00|384.78|380.68|384.78|380.68|384.81|380.71|384.78|380.68|5
1638092710000|2021-11-28 09:45:10|384.79|380.69|384.73|380.63|384.8|380.7|384.73|380.63|9
1638092720000|2021-11-28 09:45:20|384.74|380.64|384.7|380.6|384.74|380.64|384.67|380.57|9
1638092730000|2021-11-28 09:45:30|384.71|380.61|384.56|380.46|384.71|380.61|384.54|380.44|14
1638092740000|2021-11-28 09:45:40|384.53|380.43|384.37|380.27|384.53|380.43|384.37|380.27|14
1638092750000|2021-11-28 09:45:50|384.4|380.3|384.38|380.28|384.4|380.3|384.36|380.26|10
1638092760000|2021-11-28 09:46:00|384.39|380.29|384.39|380.29|384.39|380.29|384.39|380.29|1
1638092770000|2021-11-28 09:46:10|384.38|380.28|384.32|380.22|384.39|380.29|384.32|380.22|9
1638092780000|2021-11-28 09:46:20|384.31|380.21|384.16|380.06|384.31|380.21|384.16|380.06|12
1638092790000|2021-11-28 09:46:30|384.14|380.04|384.12|380.02|384.14|380.04|384.08|379.98|14
1638092800000|2021-11-28 09:46:40|384.11|380.01|384.1|380|384.13|380.03|384.1|380|8
1638092810000|2021-11-28 09:46:50|384.11|380.01|384.11|380.01|384.13|380.03|384.1|380|8
1638092820000|2021-11-28 09:47:00|384.12|380.02|384.15|380.05|384.17|380.07|384.11|380.01|7
1638092830000|2021-11-28 09:47:10|384.16|380.06|384.16|380.06|384.19|380.09|384.15|380.05|11
1638092840000|2021-11-28 09:47:20|384.17|380.07|384.3|380.2|384.33|380.23|384.16|380.06|15
1638092850000|2021-11-28 09:47:30|384.28|380.18|384.52|380.42|384.52|380.42|384.28|380.18|18
1638092860000|2021-11-28 09:47:40|384.51|380.41|384.8|380.7|384.8|380.7|384.51|380.41|15
1638092870000|2021-11-28 09:47:50|384.82|380.72|384.79|380.69|384.82|380.72|384.79|380.69|9
1638092880000|2021-11-28 09:48:00|384.8|380.7|384.9|380.8|384.9|380.8|384.8|380.7|5
1638092890000|2021-11-28 09:48:10|384.94|380.84|385.08|380.98|385.08|380.98|384.89|380.79|22
1638092900000|2021-11-28 09:48:20|385.09|380.99|385.03|380.93|385.09|380.99|385.02|380.92|15
1638092910000|2021-11-28 09:48:30|385.01|380.91|385.06|380.96|385.07|380.97|385.01|380.91|10
1638092920000|2021-11-28 09:48:40|385.05|380.95|385.38|381.28|385.38|381.28|385.05|380.95|17
1638092930000|2021-11-28 09:48:50|385.39|381.29|385.44|381.34|385.45|381.35|385.36|381.26|11
1638092940000|2021-11-28 09:49:00|385.47|381.37|385.47|381.37|385.48|381.38|385.46|381.36|9
1638092950000|2021-11-28 09:49:10|385.45|381.35|385.16|381.06|385.45|381.35|385.06|380.96|23
1638092960000|2021-11-28 09:49:20|385.17|381.07|385.29|381.19|385.29|381.19|385.17|381.07|15
1638092970000|2021-11-28 09:49:30|385.28|381.18|385.22|381.12|385.29|381.19|385.21|381.11|7
1638092980000|2021-11-28 09:49:40|385.3|381.2|385.28|381.18|385.31|381.21|385.26|381.16|12
1638092990000|2021-11-28 09:49:50|385.31|381.21|385.36|381.26|385.38|381.28|385.29|381.19|12
1638093000000|2021-11-28 09:50:00|385.37|381.27|385.36|381.26|385.37|381.27|385.35|381.25|9
1638093010000|2021-11-28 09:50:10|385.37|381.27|385.52|381.42|385.56|381.46|385.37|381.27|10
1638093020000|2021-11-28 09:50:20|385.51|381.41|385.44|381.34|385.55|381.45|385.44|381.34|7
1638093030000|2021-11-28 09:50:30|385.43|381.33|385.37|381.27|385.43|381.33|385.32|381.22|15
1638093040000|2021-11-28 09:50:40|385.35|381.25|385.47|381.37|385.52|381.42|385.35|381.25|19
1638093050000|2021-11-28 09:50:50|385.48|381.38|385.5|381.4|385.51|381.41|385.48|381.38|5
1638093060000|2021-11-28 09:51:00|385.52|381.42|385.51|381.41|385.52|381.42|385.49|381.39|8
1638093070000|2021-11-28 09:51:10|385.5|381.4|385.62|381.52|385.66|381.56|385.49|381.39|11
1638093080000|2021-11-28 09:51:20|385.6|381.5|385.61|381.51|385.61|381.51|385.57|381.47|9
1638093090000|2021-11-28 09:51:30|385.59|381.49|385.61|381.51|385.63|381.53|385.59|381.49|12
1638093100000|2021-11-28 09:51:40|385.62|381.52|385.66|381.56|385.66|381.56|385.61|381.51|10
1638093110000|2021-11-28 09:51:50|385.67|381.57|385.65|381.55|385.78|381.68|385.56|381.46|27
1638093120000|2021-11-28 09:52:00|385.66|381.56|385.73|381.63|385.74|381.64|385.66|381.56|7
1638093130000|2021-11-28 09:52:10|385.74|381.64|385.73|381.63|385.75|381.65|385.73|381.63|5
1638093140000|2021-11-28 09:52:20|385.84|381.74|386.07|381.97|386.07|381.97|385.84|381.74|19
1638093150000|2021-11-28 09:52:30|386.09|381.99|386.28|382.18|386.28|382.18|386.08|381.98|18
1638093160000|2021-11-28 09:52:40|386.29|382.19|386.33|382.23|386.35|382.25|386.29|382.19|7
1638093170000|2021-11-28 09:52:50|386.35|382.25|386.35|382.25|386.35|382.25|386.32|382.22|9
1638093180000|2021-11-28 09:53:00|386.34|382.24|386.27|382.17|386.35|382.25|386.27|382.17|11
1638093190000|2021-11-28 09:53:10|386.26|382.16|386.2|382.1|386.26|382.16|386.19|382.09|12
1638093200000|2021-11-28 09:53:20|386.19|382.09|386|381.9|386.19|382.09|386|381.9|11
1638093210000|2021-11-28 09:53:30|386.03|381.93|386.02|381.92|386.07|381.97|385.99|381.89|12
1638093220000|2021-11-28 09:53:40|386.05|381.95|386.05|381.95|386.05|381.95|386.02|381.92|6
1638093230000|2021-11-28 09:53:50|386.03|381.93|385.83|381.73|386.04|381.94|385.82|381.72|21
1638093240000|2021-11-28 09:54:00|385.85|381.75|385.84|381.74|385.85|381.75|385.82|381.72|10
1638093250000|2021-11-28 09:54:10|385.69|381.59|385.55|381.45|385.69|381.59|385.54|381.44|19
1638093260000|2021-11-28 09:54:20|385.53|381.43|385.55|381.45|385.55|381.45|385.53|381.43|3
1638093270000|2021-11-28 09:54:30|385.53|381.43|385.55|381.45|385.57|381.47|385.51|381.41|14
1638093280000|2021-11-28 09:54:40|385.54|381.44|385.51|381.41|385.54|381.44|385.5|381.4|6
1638093290000|2021-11-28 09:54:50|385.5|381.4|385.5|381.4|385.5|381.4|385.44|381.34|13
1638093300000|2021-11-28 09:55:00|385.49|381.39|385.5|381.4|385.52|381.42|385.48|381.38|12
1638093310000|2021-11-28 09:55:10|385.51|381.41|385.6|381.5|385.6|381.5|385.5|381.4|14
1638093320000|2021-11-28 09:55:20|385.59|381.49|385.66|381.56|385.66|381.56|385.59|381.49|4
1638093330000|2021-11-28 09:55:30|385.67|381.57|385.91|381.81|385.91|381.81|385.65|381.55|11
1638093340000|2021-11-28 09:55:40|385.92|381.82|385.9|381.8|385.94|381.84|385.9|381.8|4
1638093350000|2021-11-28 09:55:50|386.02|381.92|386|381.9|386.03|381.93|385.99|381.89|7
1638093360000|2021-11-28 09:56:00|385.98|381.88|385.92|381.82|386.01|381.91|385.89|381.79|14
1638093370000|2021-11-28 09:56:10|385.91|381.81|385.94|381.84|385.94|381.84|385.89|381.79|13
1638093380000|2021-11-28 09:56:20|385.91|381.81|385.94|381.84|385.95|381.85|385.91|381.81|5
1638093390000|2021-11-28 09:56:30|385.93|381.83|385.93|381.83|385.94|381.84|385.93|381.83|3
1638093400000|2021-11-28 09:56:40|385.94|381.84|385.93|381.83|385.94|381.84|385.89|381.79|7
1638093410000|2021-11-28 09:56:50|385.91|381.81|385.9|381.8|385.93|381.83|385.89|381.79|8
1638093420000|2021-11-28 09:57:00|385.94|381.84|385.91|381.81|385.94|381.84|385.9|381.8|14
1638093430000|2021-11-28 09:57:10|385.9|381.8|385.76|381.66|385.92|381.82|385.74|381.64|14
1638093440000|2021-11-28 09:57:20|385.74|381.64|385.74|381.64|385.75|381.65|385.69|381.59|9
1638093450000|2021-11-28 09:57:30|385.79|381.69|385.86|381.76|385.88|381.78|385.78|381.68|24
1638093460000|2021-11-28 09:57:40|385.84|381.74|385.92|381.82|385.92|381.82|385.84|381.74|9
1638093470000|2021-11-28 09:57:50|385.89|381.79|385.83|381.73|385.9|381.8|385.82|381.72|12
1638093480000|2021-11-28 09:58:00|385.82|381.72|385.63|381.53|385.82|381.72|385.63|381.53|15
1638093490000|2021-11-28 09:58:10|385.61|381.51|385.31|381.21|385.61|381.51|385.31|381.21|18
1638093500000|2021-11-28 09:58:20|385.32|381.22|385.48|381.38|385.52|381.42|385.31|381.21|15
1638093510000|2021-11-28 09:58:30|385.55|381.45|385.56|381.46|385.58|381.48|385.54|381.44|9
1638093520000|2021-11-28 09:58:40|385.55|381.45|385.56|381.46|385.56|381.46|385.55|381.45|2
1638093530000|2021-11-28 09:58:50|385.52|381.42|385.38|381.28|385.56|381.46|385.38|381.28|12
1638093540000|2021-11-28 09:59:00|385.39|381.29|385.3|381.2|385.41|381.31|385.3|381.2|4
1638093550000|2021-11-28 09:59:10|385.29|381.19|385.61|381.51|385.61|381.51|385.29|381.19|23
1638093560000|2021-11-28 09:59:20|385.62|381.52|385.85|381.75|385.85|381.75|385.62|381.52|11
1638093570000|2021-11-28 09:59:30|385.87|381.77|385.94|381.84|385.94|381.84|385.86|381.76|8
1638093580000|2021-11-28 09:59:40|385.95|381.85|385.74|381.64|385.96|381.86|385.74|381.64|11
1638093590000|2021-11-28 09:59:50|385.75|381.65|385.68|381.58|385.76|381.66|385.67|381.57|12
1638093600000|2021-11-28 10:00:00|385.67|381.57|385.69|381.59|385.69|381.59|385.66|381.56|12
1638093610000|2021-11-28 10:00:10|385.71|381.61|385.61|381.51|385.71|381.61|385.59|381.49|15
1638093620000|2021-11-28 10:00:20|385.6|381.5|385.38|381.28|385.6|381.5|385.37|381.27|21
1638093630000|2021-11-28 10:00:30|385.39|381.29|385.23|381.13|385.39|381.29|385.23|381.13|16
1638093640000|2021-11-28 10:00:40|385.21|381.11|385.12|381.02|385.21|381.11|385.12|381.02|11
1638093650000|2021-11-28 10:00:50|385.13|381.03|385.12|381.02|385.13|381.03|385.11|381.01|7
1638093660000|2021-11-28 10:01:00|385.1|381|385.09|380.99|385.12|381.02|385.09|380.99|3
1638093670000|2021-11-28 10:01:10|385.13|381.03|385.1|381|385.15|381.05|385.1|381|5
1638093680000|2021-11-28 10:01:20|385.19|381.09|385.3|381.2|385.3|381.2|385.19|381.09|12
1638093690000|2021-11-28 10:01:30|385.29|381.19|385.28|381.18|385.31|381.21|385.28|381.18|8
1638093700000|2021-11-28 10:01:40|385.32|381.22|385.34|381.24|385.36|381.26|385.31|381.21|7
1638093710000|2021-11-28 10:01:50|385.35|381.25|385.16|381.06|385.35|381.25|385.16|381.06|10
1638093720000|2021-11-28 10:02:00|385.15|381.05|384.97|380.87|385.16|381.06|384.97|380.87|13
1638093730000|2021-11-28 10:02:10|384.98|380.88|384.77|380.67|384.98|380.88|384.77|380.67|17
1638093740000|2021-11-28 10:02:20|384.78|380.68|384.72|380.62|384.8|380.7|384.72|380.62|11
1638093750000|2021-11-28 10:02:30|384.7|380.6|384.7|380.6|384.7|380.6|384.7|380.6|1
1638093760000|2021-11-28 10:02:40|384.69|380.59|384.69|380.59|384.69|380.59|384.69|380.59|1
1638093770000|2021-11-28 10:02:50|384.68|380.58|384.58|380.48|384.68|380.58|384.57|380.47|10
1638093780000|2021-11-28 10:03:00|384.6|380.5|384.6|380.5|384.6|380.5|384.6|380.5|1
1638093790000|2021-11-28 10:03:10|384.59|380.49|384.6|380.5|384.65|380.55|384.59|380.49|7
1638093820000|2021-11-28 10:03:40|384.59|380.49|384.59|380.49|384.59|380.49|384.59|380.49|1
1638093830000|2021-11-28 10:03:50|384.58|380.48|384.59|380.49|384.59|380.49|384.58|380.48|4
1638093840000|2021-11-28 10:04:00|384.58|380.48|384.44|380.34|384.58|380.48|384.44|380.34|12
1638093850000|2021-11-28 10:04:10|384.41|380.31|384.35|380.25|384.43|380.33|384.34|380.24|8
1638093860000|2021-11-28 10:04:20|384.36|380.26|384.39|380.29|384.41|380.31|384.32|380.22|12
1638093870000|2021-11-28 10:04:30|384.41|380.31|384.37|380.27|384.41|380.31|384.37|380.27|2
1638093880000|2021-11-28 10:04:40|384.36|380.26|384.37|380.27|384.38|380.28|384.36|380.26|3
1638093890000|2021-11-28 10:04:50|384.36|380.26|384.44|380.34|384.52|380.42|384.36|380.26|15
1638093900000|2021-11-28 10:05:00|384.47|380.37|384.44|380.34|384.47|380.37|384.44|380.34|7
1638093910000|2021-11-28 10:05:10|384.45|380.35|384.45|380.35|384.45|380.35|384.43|380.33|4
1638093920000|2021-11-28 10:05:20|384.44|380.34|384.45|380.35|384.45|380.35|384.44|380.34|2
1638093930000|2021-11-28 10:05:30|384.46|380.36|384.43|380.33|384.46|380.36|384.43|380.33|2
1638093940000|2021-11-28 10:05:40|384.45|380.35|384.72|380.62|384.76|380.66|384.43|380.33|18
1638093950000|2021-11-28 10:05:50|384.74|380.64|384.77|380.67|384.77|380.67|384.72|380.62|9
1638093960000|2021-11-28 10:06:00|384.75|380.65|384.86|380.76|384.86|380.76|384.75|380.65|13
1638093970000|2021-11-28 10:06:10|384.85|380.75|385.04|380.94|385.17|381.07|384.85|380.75|16
1638093980000|2021-11-28 10:06:20|385.03|380.93|385.08|380.98|385.1|381|385.03|380.93|11
1638093990000|2021-11-28 10:06:30|385.09|380.99|385.09|380.99|385.1|381|385.08|380.98|11
1638094000000|2021-11-28 10:06:40|385.08|380.98|385.08|380.98|385.09|380.99|385.08|380.98|5
1638094010000|2021-11-28 10:06:50|385.06|380.96|385.07|380.97|385.07|380.97|385.06|380.96|4
1638094020000|2021-11-28 10:07:00|385.06|380.96|384.94|380.84|385.07|380.97|384.91|380.81|14
1638094030000|2021-11-28 10:07:10|384.95|380.85|384.92|380.82|384.95|380.85|384.92|380.82|4
1638094040000|2021-11-28 10:07:20|384.91|380.81|384.91|380.81|384.91|380.81|384.9|380.8|3
1638094050000|2021-11-28 10:07:30|384.9|380.8|384.9|380.8|384.9|380.8|384.88|380.78|3
1638094060000|2021-11-28 10:07:40|384.89|380.79|384.93|380.83|384.95|380.85|384.89|380.79|14
1638094070000|2021-11-28 10:07:50|384.92|380.82|384.86|380.76|384.93|380.83|384.8|380.7|11
1638094080000|2021-11-28 10:08:00|384.85|380.75|384.7|380.6|384.87|380.77|384.7|380.6|18
1638094090000|2021-11-28 10:08:10|384.72|380.62|384.49|380.39|384.72|380.62|384.49|380.39|12
1638094100000|2021-11-28 10:08:20|384.5|380.4|384.42|380.32|384.5|380.4|384.42|380.32|9
1638094110000|2021-11-28 10:08:30|384.43|380.33|384.31|380.21|384.44|380.34|384.3|380.2|13
1638094120000|2021-11-28 10:08:40|384.3|380.2|384.05|379.95|384.3|380.2|384.03|379.93|17
1638094130000|2021-11-28 10:08:50|384.04|379.94|384.02|379.92|384.04|379.94|383.99|379.89|8
1638094140000|2021-11-28 10:09:00|384.01|379.91|384.03|379.93|384.04|379.94|384|379.9|10
1638094150000|2021-11-28 10:09:10|384.05|379.95|383.97|379.87|384.06|379.96|383.97|379.87|12
1638094160000|2021-11-28 10:09:20|384.03|379.93|384.5|380.4|384.51|380.41|384.03|379.93|20
1638094170000|2021-11-28 10:09:30|384.51|380.41|384.52|380.42|384.53|380.43|384.47|380.37|15
1638094180000|2021-11-28 10:09:40|384.51|380.41|384.62|380.52|384.65|380.55|384.51|380.41|19
1638094190000|2021-11-28 10:09:50|384.6|380.5|384.52|380.42|384.6|380.5|384.52|380.42|4
1638094200000|2021-11-28 10:10:00|384.53|380.43|384.57|380.47|384.58|380.48|384.53|380.43|5
1638094210000|2021-11-28 10:10:10|384.56|380.46|384.59|380.49|384.6|380.5|384.54|380.44|13
1638094220000|2021-11-28 10:10:20|384.63|380.53|384.62|380.52|384.65|380.55|384.62|380.52|9
1638094230000|2021-11-28 10:10:30|384.61|380.51|384.67|380.57|384.68|380.58|384.6|380.5|9
1638094240000|2021-11-28 10:10:40|384.66|380.56|384.75|380.65|384.75|380.65|384.64|380.54|10
1638094250000|2021-11-28 10:10:50|384.74|380.64|384.75|380.65|384.75|380.65|384.72|380.62|10
1638094260000|2021-11-28 10:11:00|384.74|380.64|384.74|380.64|384.75|380.65|384.73|380.63|6
1638094270000|2021-11-28 10:11:10|384.73|380.63|384.57|380.47|384.75|380.65|384.57|380.47|13
1638094280000|2021-11-28 10:11:20|384.56|380.46|384.5|380.4|384.56|380.46|384.48|380.38|11
1638094290000|2021-11-28 10:11:30|384.43|380.33|384.41|380.31|384.44|380.34|384.39|380.29|11
1638094300000|2021-11-28 10:11:40|384.4|380.3|384.45|380.35|384.48|380.38|384.4|380.3|11
1638094310000|2021-11-28 10:11:50|384.48|380.38|384.65|380.55|384.66|380.56|384.48|380.38|20
1638094320000|2021-11-28 10:12:00|384.66|380.56|384.74|380.64|384.74|380.64|384.66|380.56|2
1638094330000|2021-11-28 10:12:10|384.71|380.61|384.7|380.6|384.71|380.61|384.68|380.58|10
1638094340000|2021-11-28 10:12:20|384.64|380.54|384.7|380.6|384.7|380.6|384.64|380.54|2
1638094350000|2021-11-28 10:12:30|384.71|380.61|384.73|380.63|384.74|380.64|384.71|380.61|5
1638094360000|2021-11-28 10:12:40|384.71|380.61|384.75|380.65|384.75|380.65|384.71|380.61|6
1638094370000|2021-11-28 10:12:50|384.79|380.69|384.87|380.77|384.92|380.82|384.76|380.66|13
1638094380000|2021-11-28 10:13:00|384.88|380.78|384.88|380.78|384.88|380.78|384.85|380.75|4
1638094390000|2021-11-28 10:13:10|384.87|380.77|384.84|380.74|384.87|380.77|384.83|380.73|10
1638094400000|2021-11-28 10:13:20|384.83|380.73|384.79|380.69|384.85|380.75|384.77|380.67|15
1638094410000|2021-11-28 10:13:30|384.78|380.68|384.81|380.71|384.81|380.71|384.77|380.67|6
1638094420000|2021-11-28 10:13:40|384.79|380.69|384.82|380.72|384.82|380.72|384.77|380.67|8
1638094430000|2021-11-28 10:13:50|384.8|380.7|384.91|380.81|384.91|380.81|384.8|380.7|8
1638094440000|2021-11-28 10:14:00|384.92|380.82|385.05|380.95|385.05|380.95|384.92|380.82|10
1638094450000|2021-11-28 10:14:10|385.03|380.93|385.15|381.05|385.16|381.06|385.03|380.93|4
1638094460000|2021-11-28 10:14:20|385.14|381.04|385.25|381.15|385.25|381.15|385.14|381.04|6
1638094470000|2021-11-28 10:14:30|385.26|381.16|385.33|381.23|385.34|381.24|385.26|381.16|10
1638094480000|2021-11-28 10:14:40|385.34|381.24|385.22|381.12|385.35|381.25|385.2|381.1|16
1638094490000|2021-11-28 10:14:50|385.17|381.07|385.18|381.08|385.18|381.08|385.17|381.07|2
1638094500000|2021-11-28 10:15:00|385.29|381.19|385.19|381.09|385.29|381.19|385.17|381.07|12
1638094510000|2021-11-28 10:15:10|385.18|381.08|385.28|381.18|385.28|381.18|385.16|381.06|10
1638094520000|2021-11-28 10:15:20|385.27|381.17|385.25|381.15|385.27|381.17|385.24|381.14|5
1638094530000|2021-11-28 10:15:30|385.24|381.14|385.25|381.15|385.25|381.15|385.23|381.13|8
1638094540000|2021-11-28 10:15:40|385.24|381.14|385.26|381.16|385.26|381.16|385.24|381.14|3
1638094550000|2021-11-28 10:15:50|385.27|381.17|385.21|381.11|385.27|381.17|385.21|381.11|7
1638094560000|2021-11-28 10:16:00|385.2|381.1|385.24|381.14|385.25|381.15|385.2|381.1|7
1638094570000|2021-11-28 10:16:10|385.25|381.15|385.24|381.14|385.25|381.15|385.23|381.13|4
1638094580000|2021-11-28 10:16:20|385.25|381.15|385.19|381.09|385.25|381.15|385.19|381.09|5
1638094600000|2021-11-28 10:16:40|385.2|381.1|385.2|381.1|385.21|381.11|385.19|381.09|9
1638094610000|2021-11-28 10:16:50|385.19|381.09|385|380.9|385.19|381.09|384.96|380.86|19
1638094620000|2021-11-28 10:17:00|384.99|380.89|384.97|380.87|384.99|380.89|384.97|380.87|3
1638094630000|2021-11-28 10:17:10|384.96|380.86|384.93|380.83|384.96|380.86|384.93|380.83|3
1638094640000|2021-11-28 10:17:20|384.94|380.84|384.88|380.78|384.95|380.85|384.88|380.78|8
1638094650000|2021-11-28 10:17:30|384.87|380.77|384.88|380.78|384.88|380.78|384.87|380.77|2
1638094660000|2021-11-28 10:17:40|384.89|380.79|384.64|380.54|384.89|380.79|384.64|380.54|12
1638094670000|2021-11-28 10:17:50|384.63|380.53|384.53|380.43|384.63|380.53|384.53|380.43|8
1638094680000|2021-11-28 10:18:00|384.54|380.44|384.49|380.39|384.54|380.44|384.44|380.34|7
1638094690000|2021-11-28 10:18:10|384.48|380.38|384.5|380.4|384.5|380.4|384.48|380.38|5
1638094700000|2021-11-28 10:18:20|384.51|380.41|384.52|380.42|384.52|380.42|384.51|380.41|2
1638094710000|2021-11-28 10:18:30|384.51|380.41|384.54|380.44|384.56|380.46|384.45|380.35|15
1638094720000|2021-11-28 10:18:40|384.56|380.46|384.64|380.54|384.65|380.55|384.56|380.46|5
1638094730000|2021-11-28 10:18:50|384.62|380.52|384.55|380.45|384.62|380.52|384.54|380.44|13
1638094740000|2021-11-28 10:19:00|384.49|380.39|384.51|380.41|384.52|380.42|384.49|380.39|3
1638094750000|2021-11-28 10:19:10|384.55|380.45|384.55|380.45|384.55|380.45|384.55|380.45|1
1638094760000|2021-11-28 10:19:20|384.57|380.47|384.6|380.5|384.6|380.5|384.55|380.45|7
1638094770000|2021-11-28 10:19:30|384.59|380.49|384.6|380.5|384.6|380.5|384.59|380.49|6
1638094780000|2021-11-28 10:19:40|384.63|380.53|384.59|380.49|384.63|380.53|384.59|380.49|3
1638094790000|2021-11-28 10:19:50|384.58|380.48|384.53|380.43|384.58|380.48|384.53|380.43|3
1638094800000|2021-11-28 10:20:00|384.54|380.44|384.54|380.44|384.54|380.44|384.54|380.44|1
1638094810000|2021-11-28 10:20:10|384.53|380.43|384.54|380.44|384.56|380.46|384.53|380.43|4
1638094820000|2021-11-28 10:20:20|384.55|380.45|384.6|380.5|384.6|380.5|384.53|380.43|8
1638094830000|2021-11-28 10:20:30|384.62|380.52|384.64|380.54|384.64|380.54|384.59|380.49|8
1638094840000|2021-11-28 10:20:40|384.62|380.52|384.66|380.56|384.67|380.57|384.62|380.52|4
1638094850000|2021-11-28 10:20:50|384.67|380.57|384.66|380.56|384.67|380.57|384.58|380.48|4
1638094860000|2021-11-28 10:21:00|384.68|380.58|384.84|380.74|384.84|380.74|384.68|380.58|11
1638094870000|2021-11-28 10:21:10|384.87|380.77|384.78|380.68|384.94|380.84|384.77|380.67|26
1638094880000|2021-11-28 10:21:20|384.77|380.67|384.75|380.65|384.77|380.67|384.75|380.65|3
1638094890000|2021-11-28 10:21:30|384.73|380.63|384.77|380.67|384.77|380.67|384.71|380.61|6
1638094900000|2021-11-28 10:21:40|384.79|380.69|384.99|380.89|384.99|380.89|384.79|380.69|18
1638094910000|2021-11-28 10:21:50|384.98|380.88|385|380.9|385.01|380.91|384.98|380.88|3
1638094920000|2021-11-28 10:22:00|384.98|380.88|384.99|380.89|385|380.9|384.98|380.88|3
1638094930000|2021-11-28 10:22:10|384.98|380.88|384.93|380.83|384.98|380.88|384.93|380.83|7
1638094940000|2021-11-28 10:22:20|384.94|380.84|384.93|380.83|384.94|380.84|384.93|380.83|2
1638094950000|2021-11-28 10:22:30|385|380.9|384.94|380.84|385|380.9|384.94|380.84|6
1638094960000|2021-11-28 10:22:40|384.98|380.88|384.97|380.87|385.01|380.91|384.94|380.84|7
1638094970000|2021-11-28 10:22:50|384.94|380.84|385|380.9|385|380.9|384.94|380.84|4
1638094980000|2021-11-28 10:23:00|384.98|380.88|384.93|380.83|384.99|380.89|384.92|380.82|13
1638094990000|2021-11-28 10:23:10|384.91|380.81|384.91|380.81|384.93|380.83|384.91|380.81|5
1638095000000|2021-11-28 10:23:20|384.9|380.8|384.9|380.8|384.9|380.8|384.9|380.8|1
1638095010000|2021-11-28 10:23:30|384.89|380.79|384.91|380.81|384.93|380.83|384.89|380.79|13
1638095020000|2021-11-28 10:23:40|384.9|380.8|384.89|380.79|384.92|380.82|384.89|380.79|13
1638095030000|2021-11-28 10:23:50|384.9|380.8|384.93|380.83|384.98|380.88|384.86|380.76|22
1638095040000|2021-11-28 10:24:00|384.94|380.84|384.97|380.87|385|380.9|384.94|380.84|12
1638095050000|2021-11-28 10:24:10|384.95|380.85|384.99|380.89|384.99|380.89|384.95|380.85|5
1638095060000|2021-11-28 10:24:20|385|380.9|385.17|381.07|385.17|381.07|385|380.9|21
1638095070000|2021-11-28 10:24:30|385.12|381.02|385.23|381.13|385.27|381.17|385.11|381.01|21
1638095080000|2021-11-28 10:24:40|385.27|381.17|385.28|381.18|385.29|381.19|385.26|381.16|8
1638095090000|2021-11-28 10:24:50|385.3|381.2|385.4|381.3|385.41|381.31|385.3|381.2|10
1638095100000|2021-11-28 10:25:00|385.3|381.2|385.39|381.29|385.41|381.31|385.3|381.2|4
1638095110000|2021-11-28 10:25:10|385.37|381.27|385.3|381.2|385.37|381.27|385.3|381.2|12
1638095120000|2021-11-28 10:25:20|385.34|381.24|385.37|381.27|385.38|381.28|385.34|381.24|4
1638095130000|2021-11-28 10:25:30|385.36|381.26|385.38|381.28|385.38|381.28|385.36|381.26|3
1638095140000|2021-11-28 10:25:40|385.37|381.27|385.38|381.28|385.39|381.29|385.34|381.24|8
1638095150000|2021-11-28 10:25:50|385.39|381.29|385.4|381.3|385.4|381.3|385.39|381.29|2
1638095160000|2021-11-28 10:26:00|385.42|381.32|385.24|381.14|385.43|381.33|385.24|381.14|8
1638095170000|2021-11-28 10:26:10|385.23|381.13|385.2|381.1|385.24|381.14|385.18|381.08|6
1638095180000|2021-11-28 10:26:20|385.18|381.08|385.16|381.06|385.18|381.08|385.1|381|7
1638095190000|2021-11-28 10:26:30|385.15|381.05|385.16|381.06|385.16|381.06|385.15|381.05|2
1638095200000|2021-11-28 10:26:40|385.17|381.07|385.03|380.93|385.17|381.07|384.99|380.89|14
1638095210000|2021-11-28 10:26:50|385.02|380.92|385.05|380.95|385.06|380.96|384.99|380.89|9
1638095220000|2021-11-28 10:27:00|385.07|380.97|384.95|380.85|385.07|380.97|384.95|380.85|4
1638095230000|2021-11-28 10:27:10|384.96|380.86|384.77|380.67|384.97|380.87|384.77|380.67|13
1638095240000|2021-11-28 10:27:20|384.79|380.69|384.73|380.63|384.79|380.69|384.73|380.63|4
1638095250000|2021-11-28 10:27:30|384.74|380.64|384.73|380.63|384.75|380.65|384.73|380.63|8
1638095260000|2021-11-28 10:27:40|384.74|380.64|384.73|380.63|384.74|380.64|384.71|380.61|6
1638095270000|2021-11-28 10:27:50|384.74|380.64|384.58|380.48|384.74|380.64|384.56|380.46|13
1638095280000|2021-11-28 10:28:00|384.59|380.49|384.58|380.48|384.62|380.52|384.57|380.47|10
1638095290000|2021-11-28 10:28:10|384.54|380.44|384.55|380.45|384.55|380.45|384.53|380.43|3
1638095300000|2021-11-28 10:28:20|384.54|380.44|384.53|380.43|384.54|380.44|384.45|380.35|18
1638095310000|2021-11-28 10:28:30|384.51|380.41|384.66|380.56|384.67|380.57|384.47|380.37|13
1638095320000|2021-11-28 10:28:40|384.63|380.53|384.61|380.51|384.68|380.58|384.6|380.5|10
1638095330000|2021-11-28 10:28:50|384.58|380.48|384.54|380.44|384.58|380.48|384.51|380.41|8
1638095340000|2021-11-28 10:29:00|384.56|380.46|384.65|380.55|384.7|380.6|384.5|380.4|11
1638095350000|2021-11-28 10:29:10|384.66|380.56|384.67|380.57|384.71|380.61|384.66|380.56|11
1638095360000|2021-11-28 10:29:20|384.68|380.58|384.78|380.68|384.78|380.68|384.66|380.56|4
1638095370000|2021-11-28 10:29:30|384.75|380.65|384.72|380.62|384.88|380.78|384.72|380.62|10
1638095380000|2021-11-28 10:29:40|384.71|380.61|384.64|380.54|384.71|380.61|384.62|380.52|8
1638095390000|2021-11-28 10:29:50|384.65|380.55|384.63|380.53|384.65|380.55|384.63|380.53|3
1638095400000|2021-11-28 10:30:00|384.68|380.58|384.71|380.61|384.72|380.62|384.63|380.53|12
1638095410000|2021-11-28 10:30:10|384.72|380.62|384.73|380.63|384.73|380.63|384.71|380.61|4
1638095420000|2021-11-28 10:30:20|384.75|380.65|384.75|380.65|384.75|380.65|384.75|380.65|1
1638095430000|2021-11-28 10:30:30|384.74|380.64|384.63|380.53|384.74|380.64|384.63|380.53|2
1638095440000|2021-11-28 10:30:40|384.65|380.55|384.91|380.81|384.92|380.82|384.63|380.53|18
1638095450000|2021-11-28 10:30:50|384.9|380.8|384.93|380.83|384.93|380.83|384.89|380.79|4
1638095460000|2021-11-28 10:31:00|384.94|380.84|385.01|380.91|385.01|380.91|384.94|380.84|5
1638095470000|2021-11-28 10:31:10|385.02|380.92|385.17|381.07|385.17|381.07|385.02|380.92|16
1638095480000|2021-11-28 10:31:20|385.16|381.06|385.15|381.05|385.16|381.06|385.15|381.05|4
1638095490000|2021-11-28 10:31:30|385.14|381.04|385.28|381.18|385.29|381.19|385.14|381.04|3
1638095500000|2021-11-28 10:31:40|385.29|381.19|385.28|381.18|385.29|381.19|385.26|381.16|4
1638095510000|2021-11-28 10:31:50|385.25|381.15|385.35|381.25|385.36|381.26|385.24|381.14|14
1638095520000|2021-11-28 10:32:00|385.36|381.26|385.38|381.28|385.41|381.31|385.35|381.25|12
1638095530000|2021-11-28 10:32:10|385.39|381.29|385.37|381.27|385.39|381.29|385.37|381.27|3
1638095540000|2021-11-28 10:32:20|385.38|381.28|385.38|381.28|385.38|381.28|385.37|381.27|5
1638095550000|2021-11-28 10:32:30|385.37|381.27|385.34|381.24|385.37|381.27|385.34|381.24|5
1638095560000|2021-11-28 10:32:40|385.36|381.26|385.42|381.32|385.42|381.32|385.35|381.25|10
1638095570000|2021-11-28 10:32:50|385.39|381.29|385.55|381.45|385.65|381.55|385.39|381.29|20
1638095580000|2021-11-28 10:33:00|385.54|381.44|385.6|381.5|385.61|381.51|385.54|381.44|10
1638095590000|2021-11-28 10:33:10|385.59|381.49|385.66|381.56|385.68|381.58|385.58|381.48|12
1638095600000|2021-11-28 10:33:20|385.68|381.58|385.74|381.64|385.75|381.65|385.68|381.58|7
1638095610000|2021-11-28 10:33:30|385.75|381.65|385.74|381.64|385.76|381.66|385.74|381.64|3
1638095620000|2021-11-28 10:33:40|385.72|381.62|385.67|381.57|385.73|381.63|385.67|381.57|6
1638095630000|2021-11-28 10:33:50|385.66|381.56|385.76|381.66|385.8|381.7|385.66|381.56|10
1638095640000|2021-11-28 10:34:00|385.74|381.64|385.74|381.64|385.74|381.64|385.74|381.64|1
1638095650000|2021-11-28 10:34:10|385.73|381.63|385.9|381.8|385.9|381.8|385.73|381.63|14
1638095670000|2021-11-28 10:34:30|385.88|381.78|385.72|381.62|385.88|381.78|385.72|381.62|16
1638095680000|2021-11-28 10:34:40|385.68|381.58|385.71|381.61|385.71|381.61|385.66|381.56|10
1638095690000|2021-11-28 10:34:50|385.7|381.6|385.64|381.54|385.7|381.6|385.64|381.54|2
1638095700000|2021-11-28 10:35:00|385.65|381.55|385.66|381.56|385.67|381.57|385.64|381.54|8
1638095710000|2021-11-28 10:35:10|385.65|381.55|385.69|381.59|385.7|381.6|385.65|381.55|7
1638095720000|2021-11-28 10:35:20|385.68|381.58|385.77|381.67|385.79|381.69|385.68|381.58|7
1638095730000|2021-11-28 10:35:30|385.76|381.66|385.79|381.69|385.79|381.69|385.76|381.66|5
1638095740000|2021-11-28 10:35:40|385.78|381.68|385.8|381.7|385.8|381.7|385.76|381.66|6
1638095750000|2021-11-28 10:35:50|385.78|381.68|385.75|381.65|385.78|381.68|385.73|381.63|7
1638095760000|2021-11-28 10:36:00|385.73|381.63|385.73|381.63|385.74|381.64|385.71|381.61|12
1638095770000|2021-11-28 10:36:10|385.72|381.62|385.47|381.37|385.72|381.62|385.47|381.37|24
1638095780000|2021-11-28 10:36:20|385.48|381.38|385.44|381.34|385.51|381.41|385.44|381.34|14
1638095790000|2021-11-28 10:36:30|385.5|381.4|385.48|381.38|385.51|381.41|385.46|381.36|9
1638095800000|2021-11-28 10:36:40|385.51|381.41|385.54|381.44|385.54|381.44|385.51|381.41|3
1638095810000|2021-11-28 10:36:50|385.56|381.46|385.67|381.57|385.67|381.57|385.56|381.46|12
1638095820000|2021-11-28 10:37:00|385.69|381.59|385.77|381.67|385.79|381.69|385.67|381.57|9
1638095830000|2021-11-28 10:37:10|385.79|381.69|385.77|381.67|385.79|381.69|385.77|381.67|8
1638095840000|2021-11-28 10:37:20|385.76|381.66|385.91|381.81|385.91|381.81|385.76|381.66|2
1638095850000|2021-11-28 10:37:30|385.93|381.83|385.93|381.83|385.93|381.83|385.91|381.81|5
1638095860000|2021-11-28 10:37:40|385.92|381.82|385.92|381.82|385.93|381.83|385.92|381.82|7
1638095870000|2021-11-28 10:37:50|385.93|381.83|385.92|381.82|385.93|381.83|385.92|381.82|2
1638095880000|2021-11-28 10:38:00|385.91|381.81|385.82|381.72|385.91|381.81|385.82|381.72|10
1638095890000|2021-11-28 10:38:10|385.79|381.69|385.71|381.61|385.79|381.69|385.67|381.57|12
1638095900000|2021-11-28 10:38:20|385.68|381.58|385.78|381.68|385.78|381.68|385.68|381.58|5
1638095910000|2021-11-28 10:38:30|385.79|381.69|385.79|381.69|385.8|381.7|385.76|381.66|6
1638095920000|2021-11-28 10:38:40|385.8|381.7|385.78|381.68|385.8|381.7|385.78|381.68|9
1638095930000|2021-11-28 10:38:50|385.8|381.7|385.79|381.69|385.8|381.7|385.77|381.67|4
1638095940000|2021-11-28 10:39:00|385.72|381.62|385.72|381.62|385.72|381.62|385.71|381.61|3
1638095950000|2021-11-28 10:39:10|385.73|381.63|385.6|381.5|385.73|381.63|385.6|381.5|4
1638095960000|2021-11-28 10:39:20|385.73|381.63|385.7|381.6|385.73|381.63|385.7|381.6|2
1638095970000|2021-11-28 10:39:30|385.69|381.59|385.81|381.71|385.81|381.71|385.69|381.59|6
1638095980000|2021-11-28 10:39:40|385.79|381.69|385.98|381.88|386|381.9|385.77|381.67|22
1638095990000|2021-11-28 10:39:50|386.03|381.93|386.03|381.93|386.06|381.96|386|381.9|10
1638096000000|2021-11-28 10:40:00|386.02|381.92|386.18|382.08|386.18|382.08|385.99|381.89|15
1638096010000|2021-11-28 10:40:10|386.19|382.09|386.14|382.04|386.2|382.1|386.13|382.03|9
1638096020000|2021-11-28 10:40:20|386.13|382.03|386.38|382.28|386.38|382.28|386.1|382|24
1638096030000|2021-11-28 10:40:30|386.39|382.29|386.34|382.24|386.39|382.29|386.32|382.22|17
1638096040000|2021-11-28 10:40:40|386.32|382.22|386.37|382.27|386.39|382.29|386.32|382.22|9
1638096050000|2021-11-28 10:40:50|386.36|382.26|386.43|382.33|386.44|382.34|386.32|382.22|18
1638096060000|2021-11-28 10:41:00|386.42|382.32|386.36|382.26|386.43|382.33|386.35|382.25|15
1638096070000|2021-11-28 10:41:10|386.35|382.25|386.34|382.24|386.36|382.26|386.33|382.23|13
1638096080000|2021-11-28 10:41:20|386.35|382.25|386.45|382.35|386.45|382.35|386.35|382.25|19
1638096090000|2021-11-28 10:41:30|386.44|382.34|386.44|382.34|386.44|382.34|386.42|382.32|3
1638096100000|2021-11-28 10:41:40|386.46|382.36|386.46|382.36|386.46|382.36|386.46|382.36|1
1638096120000|2021-11-28 10:42:00|386.55|382.45|386.6|382.5|386.61|382.51|386.54|382.44|7
1638096130000|2021-11-28 10:42:10|386.62|382.52|386.64|382.54|386.65|382.55|386.61|382.51|9
1638096140000|2021-11-28 10:42:20|386.62|382.52|386.63|382.53|386.64|382.54|386.62|382.52|3
1638096150000|2021-11-28 10:42:30|386.62|382.52|386.65|382.55|386.65|382.55|386.62|382.52|3
1638096160000|2021-11-28 10:42:40|386.63|382.53|386.49|382.39|386.65|382.55|386.49|382.39|9
1638096170000|2021-11-28 10:42:50|386.56|382.46|386.53|382.43|386.56|382.46|386.52|382.42|6
1638096180000|2021-11-28 10:43:00|386.52|382.42|386.52|382.42|386.53|382.43|386.52|382.42|7
1638096190000|2021-11-28 10:43:10|386.51|382.41|386.51|382.41|386.52|382.42|386.51|382.41|5
1638096200000|2021-11-28 10:43:20|386.52|382.42|386.52|382.42|386.53|382.43|386.51|382.41|5
1638096210000|2021-11-28 10:43:30|386.51|382.41|386.41|382.31|386.52|382.42|386.37|382.27|10
1638096220000|2021-11-28 10:43:40|386.39|382.29|386.44|382.34|386.44|382.34|386.37|382.27|11
1638096230000|2021-11-28 10:43:50|386.45|382.35|386.6|382.5|386.6|382.5|386.44|382.34|15
1638096240000|2021-11-28 10:44:00|386.59|382.49|386.61|382.51|386.61|382.51|386.59|382.49|5
1638096250000|2021-11-28 10:44:10|386.55|382.45|386.41|382.31|386.55|382.45|386.41|382.31|18
1638096260000|2021-11-28 10:44:20|386.44|382.34|386.4|382.3|386.44|382.34|386.4|382.3|17
1638096270000|2021-11-28 10:44:30|386.39|382.29|386.44|382.34|386.46|382.36|386.37|382.27|17
1638096280000|2021-11-28 10:44:40|386.45|382.35|386.44|382.34|386.45|382.35|386.44|382.34|4
1638096290000|2021-11-28 10:44:50|386.43|382.33|386.33|382.23|386.44|382.34|386.32|382.22|11
1638096300000|2021-11-28 10:45:00|386.32|382.22|386.32|382.22|386.33|382.23|386.26|382.16|13
1638096310000|2021-11-28 10:45:10|386.35|382.25|386.5|382.4|386.51|382.41|386.35|382.25|16
1638096320000|2021-11-28 10:45:20|386.51|382.41|386.61|382.51|386.61|382.51|386.49|382.39|9
1638096330000|2021-11-28 10:45:30|386.63|382.53|386.66|382.56|386.67|382.57|386.57|382.47|13
1638096340000|2021-11-28 10:45:40|386.68|382.58|387.21|383.11|387.26|383.16|386.67|382.57|30
1638096350000|2021-11-28 10:45:50|387.29|383.19|387.81|383.71|387.91|383.81|387.29|383.19|26
1638096360000|2021-11-28 10:46:00|387.8|383.7|387.96|383.86|387.96|383.86|387.62|383.52|32
1638096370000|2021-11-28 10:46:10|387.95|383.85|388.48|384.38|388.48|384.38|387.95|383.85|21
1638096380000|2021-11-28 10:46:20|388.49|384.39|388.36|384.26|388.68|384.58|388.36|384.26|25
1638096390000|2021-11-28 10:46:30|388.35|384.25|388.06|383.96|388.35|384.25|388.01|383.91|20
1638096400000|2021-11-28 10:46:40|388.05|383.95|388.1|384|388.24|384.14|388.04|383.94|29
1638096410000|2021-11-28 10:46:50|388.11|384.01|387.98|383.88|388.11|384.01|387.98|383.88|16
1638096420000|2021-11-28 10:47:00|387.97|383.87|388.26|384.16|388.31|384.21|387.86|383.76|27
1638096430000|2021-11-28 10:47:10|388.28|384.18|388.31|384.21|388.31|384.21|388.22|384.12|15
1638096440000|2021-11-28 10:47:20|388.32|384.22|389.12|385.02|389.12|385.02|388.32|384.22|29
1638096450000|2021-11-28 10:47:30|389.14|385.04|388.82|384.72|389.25|385.15|388.8|384.7|25
1638096460000|2021-11-28 10:47:40|388.81|384.71|388.92|384.82|389|384.9|388.81|384.71|25
1638096470000|2021-11-28 10:47:50|388.89|384.79|388.94|384.84|388.98|384.88|388.81|384.71|25
1638096480000|2021-11-28 10:48:00|388.96|384.86|388.45|384.35|388.96|384.86|388.32|384.22|27
1638096490000|2021-11-28 10:48:10|388.47|384.37|388.78|384.68|388.78|384.68|388.47|384.37|30
1638096500000|2021-11-28 10:48:20|388.76|384.66|388.69|384.59|388.76|384.66|388.58|384.48|17
1638096510000|2021-11-28 10:48:30|388.7|384.6|388.65|384.55|388.72|384.62|388.35|384.25|31
1638096520000|2021-11-28 10:48:40|388.68|384.58|388.83|384.73|388.9|384.8|388.67|384.57|26
1638096530000|2021-11-28 10:48:50|388.81|384.71|388.68|384.58|388.81|384.71|388.68|384.58|18
1638096540000|2021-11-28 10:49:00|388.69|384.59|388.8|384.7|388.8|384.7|388.68|384.58|14
1638096550000|2021-11-28 10:49:10|388.81|384.71|388.87|384.77|388.88|384.78|388.78|384.68|14
1638096560000|2021-11-28 10:49:20|388.86|384.76|388.67|384.57|388.87|384.77|388.66|384.56|14
1638096570000|2021-11-28 10:49:30|388.65|384.55|388.78|384.68|388.82|384.72|388.64|384.54|18
1638096580000|2021-11-28 10:49:40|388.81|384.71|388.77|384.67|388.83|384.73|388.75|384.65|14
1638096590000|2021-11-28 10:49:50|388.75|384.65|388.75|384.65|388.76|384.66|388.72|384.62|7
1638096600000|2021-11-28 10:50:00|388.74|384.64|388.88|384.78|388.9|384.8|388.74|384.64|22
1638096610000|2021-11-28 10:50:10|388.86|384.76|388.72|384.62|388.88|384.78|388.71|384.61|16
1638096620000|2021-11-28 10:50:20|388.74|384.64|388.77|384.67|388.82|384.72|388.72|384.62|9
1638096630000|2021-11-28 10:50:30|388.81|384.71|388.7|384.6|388.81|384.71|388.68|384.58|17
1638096640000|2021-11-28 10:50:40|388.72|384.62|388.8|384.7|388.94|384.84|388.71|384.61|29
1638096650000|2021-11-28 10:50:50|388.78|384.68|388.83|384.73|388.89|384.79|388.73|384.63|20
1638096660000|2021-11-28 10:51:00|388.87|384.77|388.83|384.73|388.9|384.8|388.78|384.68|26
1638096670000|2021-11-28 10:51:10|388.82|384.72|388.86|384.76|388.95|384.85|388.82|384.72|29
1638096680000|2021-11-28 10:51:20|388.9|384.8|389.03|384.93|389.03|384.93|388.9|384.8|16
1638096690000|2021-11-28 10:51:30|388.99|384.89|389|384.9|389.07|384.97|388.99|384.89|22
1638096700000|2021-11-28 10:51:40|388.99|384.89|388.92|384.82|388.99|384.89|388.87|384.77|15
1638096710000|2021-11-28 10:51:50|388.94|384.84|388.94|384.84|388.97|384.87|388.91|384.81|22
1638096720000|2021-11-28 10:52:00|388.95|384.85|388.94|384.84|388.97|384.87|388.93|384.83|13
1638096730000|2021-11-28 10:52:10|388.93|384.83|388.98|384.88|389.02|384.92|388.92|384.82|9
1638096740000|2021-11-28 10:52:20|388.97|384.87|388.9|384.8|388.97|384.87|388.87|384.77|15
1638096750000|2021-11-28 10:52:30|388.89|384.79|388.91|384.81|388.92|384.82|388.89|384.79|9
1638096760000|2021-11-28 10:52:40|388.9|384.8|388.91|384.81|388.91|384.81|388.89|384.79|9
1638096770000|2021-11-28 10:52:50|388.95|384.85|389.08|384.98|389.17|385.07|388.95|384.85|24
1638096780000|2021-11-28 10:53:00|389.05|384.95|389.06|384.96|389.09|384.99|389.04|384.94|8
1638096790000|2021-11-28 10:53:10|389.04|384.94|389.18|385.08|389.18|385.08|389.04|384.94|17
1638096800000|2021-11-28 10:53:20|389.19|385.09|389.17|385.07|389.2|385.1|389.15|385.05|16
1638096810000|2021-11-28 10:53:30|389.16|385.06|389.13|385.03|389.19|385.09|389.13|385.03|13
1638096820000|2021-11-28 10:53:40|389.12|385.02|389|384.9|389.13|385.03|388.99|384.89|24
1638096830000|2021-11-28 10:53:50|389.03|384.93|388.92|384.82|389.08|384.98|388.87|384.77|16
1638096840000|2021-11-28 10:54:00|388.91|384.81|388.77|384.67|388.91|384.81|388.74|384.64|16
1638096850000|2021-11-28 10:54:10|388.78|384.68|388.69|384.59|388.79|384.69|388.69|384.59|14
1638096860000|2021-11-28 10:54:20|388.67|384.57|388.38|384.28|388.67|384.57|388.34|384.24|24
1638096870000|2021-11-28 10:54:30|388.4|384.3|388.36|384.26|388.48|384.38|388.35|384.25|14
1638096880000|2021-11-28 10:54:40|388.38|384.28|388.82|384.72|388.82|384.72|388.38|384.28|25
1638096890000|2021-11-28 10:54:50|388.81|384.71|388.72|384.62|388.81|384.71|388.68|384.58|21
1638096900000|2021-11-28 10:55:00|388.7|384.6|388.75|384.65|388.83|384.73|388.7|384.6|19
1638096910000|2021-11-28 10:55:10|388.73|384.63|388.73|384.63|388.76|384.66|388.71|384.61|11
1638096920000|2021-11-28 10:55:20|388.74|384.64|388.66|384.56|388.74|384.64|388.66|384.56|9
1638096930000|2021-11-28 10:55:30|388.65|384.55|388.37|384.27|388.72|384.62|388.34|384.24|27
1638096940000|2021-11-28 10:55:40|388.36|384.26|388.3|384.2|388.38|384.28|388.29|384.19|21
1638096950000|2021-11-28 10:55:50|388.32|384.22|388.2|384.1|388.34|384.24|388.2|384.1|22
1638096960000|2021-11-28 10:56:00|388.24|384.14|388.15|384.05|388.25|384.15|388.15|384.05|8
1638096970000|2021-11-28 10:56:10|388.11|384.01|388.13|384.03|388.13|384.03|388.1|384|8
1638096980000|2021-11-28 10:56:20|388.11|384.01|388.1|384|388.11|384.01|388.09|383.99|8
1638096990000|2021-11-28 10:56:30|388.09|383.99|388.03|383.93|388.09|383.99|388.02|383.92|8
1638097000000|2021-11-28 10:56:40|388.04|383.94|387.95|383.85|388.06|383.96|387.95|383.85|11
1638097010000|2021-11-28 10:56:50|387.94|383.84|387.8|383.7|387.94|383.84|387.76|383.66|19
1638097020000|2021-11-28 10:57:00|387.76|383.66|387.76|383.66|387.78|383.68|387.73|383.63|18
1638097030000|2021-11-28 10:57:10|387.75|383.65|387.93|383.83|387.94|383.84|387.72|383.62|20
1638097040000|2021-11-28 10:57:20|387.94|383.84|387.96|383.86|387.98|383.88|387.93|383.83|19
1638097050000|2021-11-28 10:57:30|387.98|383.88|387.97|383.87|387.98|383.88|387.95|383.85|8
1638097060000|2021-11-28 10:57:40|388|383.9|388.03|383.93|388.03|383.93|388|383.9|6
1638097070000|2021-11-28 10:57:50|388.02|383.92|388.02|383.92|388.02|383.92|388.01|383.91|3
1638097080000|2021-11-28 10:58:00|388.03|383.93|388.04|383.94|388.04|383.94|388.02|383.92|5
1638097090000|2021-11-28 10:58:10|388.05|383.95|388.04|383.94|388.05|383.95|388.04|383.94|2
1638097100000|2021-11-28 10:58:20|388.05|383.95|388.05|383.95|388.07|383.97|388.02|383.92|9
1638097110000|2021-11-28 10:58:30|388.07|383.97|388.08|383.98|388.08|383.98|388.04|383.94|7
1638097120000|2021-11-28 10:58:40|388.01|383.91|387.95|383.85|388.01|383.91|387.93|383.83|6
1638097130000|2021-11-28 10:58:50|387.94|383.84|387.64|383.54|387.95|383.85|387.64|383.54|16
1638097140000|2021-11-28 10:59:00|387.63|383.53|387.77|383.67|387.77|383.67|387.54|383.44|21
1638097150000|2021-11-28 10:59:10|387.75|383.65|387.73|383.63|387.77|383.67|387.71|383.61|21
1638097160000|2021-11-28 10:59:20|387.72|383.62|387.64|383.54|387.72|383.62|387.64|383.54|13
1638097170000|2021-11-28 10:59:30|387.63|383.53|387.55|383.45|387.63|383.53|387.54|383.44|21
1638097180000|2021-11-28 10:59:40|387.61|383.51|387.54|383.44|387.62|383.52|387.5|383.4|20
1638097190000|2021-11-28 10:59:50|387.5|383.4|387.5|383.4|387.5|383.4|387.5|383.4|1
1638097200000|2021-11-28 11:00:00|387.48|383.38|387.66|383.56|387.66|383.56|387.46|383.36|21
1638097210000|2021-11-28 11:00:10|387.67|383.57|387.66|383.56|387.73|383.63|387.66|383.56|17
1638097220000|2021-11-28 11:00:20|387.67|383.57|387.68|383.58|387.68|383.58|387.66|383.56|14
1638097230000|2021-11-28 11:00:30|387.67|383.57|387.69|383.59|387.71|383.61|387.61|383.51|11
1638097240000|2021-11-28 11:00:40|387.7|383.6|387.75|383.65|387.75|383.65|387.66|383.56|13
1638097250000|2021-11-28 11:00:50|387.8|383.7|387.96|383.86|388.06|383.96|387.8|383.7|21
1638097260000|2021-11-28 11:01:00|387.94|383.84|387.88|383.78|387.97|383.87|387.88|383.78|9
1638097270000|2021-11-28 11:01:10|387.89|383.79|387.98|383.88|388.01|383.91|387.86|383.76|22
1638097280000|2021-11-28 11:01:20|387.99|383.89|388.16|384.06|388.18|384.08|387.97|383.87|14
1638097290000|2021-11-28 11:01:30|388.15|384.05|388.31|384.21|388.34|384.24|388.15|384.05|15
1638097300000|2021-11-28 11:01:40|388.3|384.2|388.35|384.25|388.36|384.26|388.3|384.2|9
1638097310000|2021-11-28 11:01:50|388.34|384.24|388.35|384.25|388.45|384.35|388.34|384.24|17
1638097320000|2021-11-28 11:02:00|388.31|384.21|388.29|384.19|388.31|384.21|388.29|384.19|5
1638097330000|2021-11-28 11:02:10|388.33|384.23|388.34|384.24|388.34|384.24|388.31|384.21|9
1638097340000|2021-11-28 11:02:20|388.38|384.28|388.54|384.44|388.56|384.46|388.38|384.28|17
1638097350000|2021-11-28 11:02:30|388.55|384.45|388.58|384.48|388.58|384.48|388.53|384.43|7
1638097360000|2021-11-28 11:02:40|388.59|384.49|388.71|384.61|388.71|384.61|388.55|384.45|12
1638097370000|2021-11-28 11:02:50|388.7|384.6|388.56|384.46|388.73|384.63|388.54|384.44|13
1638097380000|2021-11-28 11:03:00|388.55|384.45|388.45|384.35|388.55|384.45|388.44|384.34|12
1638097390000|2021-11-28 11:03:10|388.44|384.34|388.27|384.17|388.44|384.34|388.27|384.17|29
1638097400000|2021-11-28 11:03:20|388.28|384.18|388.32|384.22|388.35|384.25|388.28|384.18|17
1638097410000|2021-11-28 11:03:30|388.33|384.23|388.36|384.26|388.37|384.27|388.33|384.23|10
1638097420000|2021-11-28 11:03:40|388.37|384.27|388.43|384.33|388.44|384.34|388.35|384.25|10
1638097430000|2021-11-28 11:03:50|388.44|384.34|388.27|384.17|388.44|384.34|388.25|384.15|12
1638097440000|2021-11-28 11:04:00|388.26|384.16|388.5|384.4|388.5|384.4|388.22|384.12|24
1638097450000|2021-11-28 11:04:10|388.49|384.39|388.46|384.36|388.52|384.42|388.37|384.27|30
1638097460000|2021-11-28 11:04:20|388.47|384.37|388.72|384.62|388.72|384.62|388.46|384.36|18
1638097470000|2021-11-28 11:04:30|388.79|384.69|388.77|384.67|388.79|384.69|388.75|384.65|11
1638097480000|2021-11-28 11:04:40|388.76|384.66|388.74|384.64|388.82|384.72|388.71|384.61|24
1638097490000|2021-11-28 11:04:50|388.7|384.6|388.46|384.36|388.7|384.6|388.38|384.28|22
1638097500000|2021-11-28 11:05:00|388.47|384.37|388.68|384.58|388.72|384.62|388.46|384.36|17
1638097510000|2021-11-28 11:05:10|388.69|384.59|388.43|384.33|388.69|384.59|388.36|384.26|23
1638097520000|2021-11-28 11:05:20|388.36|384.26|388.17|384.07|388.37|384.27|388.17|384.07|21
1638097530000|2021-11-28 11:05:30|388.16|384.06|388.16|384.06|388.18|384.08|388.12|384.02|20
1638097540000|2021-11-28 11:05:40|388.17|384.07|388.26|384.16|388.31|384.21|388.17|384.07|16
1638097550000|2021-11-28 11:05:50|388.22|384.12|388.3|384.2|388.3|384.2|388.18|384.08|17
1638097560000|2021-11-28 11:06:00|388.33|384.23|388.33|384.23|388.33|384.23|388.33|384.23|1
1638097570000|2021-11-28 11:06:10|388.32|384.22|388.29|384.19|388.32|384.22|388.28|384.18|5
1638097580000|2021-11-28 11:06:20|388.28|384.18|388.05|383.95|388.29|384.19|388.03|383.93|19
1638097590000|2021-11-28 11:06:30|388.03|383.93|388.04|383.94|388.09|383.99|388.03|383.93|10
1638097600000|2021-11-28 11:06:40|388.03|383.93|388.08|383.98|388.08|383.98|388.03|383.93|5
1638097610000|2021-11-28 11:06:50|388.05|383.95|388.02|383.92|388.1|384|388.01|383.91|12
1638097620000|2021-11-28 11:07:00|388.03|383.93|388.04|383.94|388.11|384.01|388.02|383.92|20
1638097630000|2021-11-28 11:07:10|388.12|384.02|388.11|384.01|388.12|384.02|388.09|383.99|7
1638097640000|2021-11-28 11:07:20|388.1|384|388.01|383.91|388.1|384|388|383.9|9
1638097650000|2021-11-28 11:07:30|387.98|383.88|387.97|383.87|387.98|383.88|387.96|383.86|8
1638097660000|2021-11-28 11:07:40|387.94|383.84|387.94|383.84|387.97|383.87|387.91|383.81|11
1638097670000|2021-11-28 11:07:50|387.93|383.83|388.01|383.91|388.01|383.91|387.85|383.75|22
1638097680000|2021-11-28 11:08:00|387.99|383.89|388.08|383.98|388.08|383.98|387.97|383.87|10
1638097690000|2021-11-28 11:08:10|388.07|383.97|388.08|383.98|388.08|383.98|388.07|383.97|2
1638097700000|2021-11-28 11:08:20|388.06|383.96|388.13|384.03|388.13|384.03|388.06|383.96|7
1638097710000|2021-11-28 11:08:30|388.14|384.04|388.18|384.08|388.22|384.12|388.14|384.04|13
1638097720000|2021-11-28 11:08:40|388.17|384.07|388.02|383.92|388.17|384.07|388.02|383.92|10
1638097730000|2021-11-28 11:08:50|388.01|383.91|388.01|383.91|388.01|383.91|388.01|383.91|1
1638097740000|2021-11-28 11:09:00|388.02|383.92|388.11|384.01|388.12|384.02|388.01|383.91|11
1638097750000|2021-11-28 11:09:10|388.16|384.06|388.11|384.01|388.17|384.07|388.1|384|7
1638097760000|2021-11-28 11:09:20|388.1|384|388.02|383.92|388.1|384|388|383.9|7
1638097770000|2021-11-28 11:09:30|388|383.9|387.93|383.83|388.02|383.92|387.91|383.81|10
1638097780000|2021-11-28 11:09:40|387.92|383.82|387.87|383.77|387.92|383.82|387.87|383.77|3
1638097790000|2021-11-28 11:09:50|387.88|383.78|387.88|383.78|387.95|383.85|387.88|383.78|13
1638097800000|2021-11-28 11:10:00|387.9|383.8|388.14|384.04|388.14|384.04|387.89|383.79|15
1638097810000|2021-11-28 11:10:10|388.13|384.03|388.28|384.18|388.29|384.19|388.11|384.01|13
1638097820000|2021-11-28 11:10:20|388.27|384.17|388.1|384|388.27|384.17|388.08|383.98|19
1638097830000|2021-11-28 11:10:30|388.11|384.01|388.21|384.11|388.21|384.11|388.11|384.01|13
1638097840000|2021-11-28 11:10:40|388.2|384.1|388.17|384.07|388.26|384.16|388.17|384.07|15
1638097850000|2021-11-28 11:10:50|388.16|384.06|388.13|384.03|388.16|384.06|388.13|384.03|4
1638097860000|2021-11-28 11:11:00|388.14|384.04|388.17|384.07|388.17|384.07|388.05|383.95|14
1638097870000|2021-11-28 11:11:10|388.19|384.09|388.26|384.16|388.27|384.17|388.18|384.08|8
1638097880000|2021-11-28 11:11:20|388.25|384.15|388.39|384.29|388.4|384.3|388.24|384.14|9
1638097890000|2021-11-28 11:11:30|388.38|384.28|388.48|384.38|388.49|384.39|388.38|384.28|8
1638097900000|2021-11-28 11:11:40|388.49|384.39|388.49|384.39|388.57|384.47|388.49|384.39|10
1638097910000|2021-11-28 11:11:50|388.51|384.41|388.5|384.4|388.51|384.41|388.49|384.39|4
1638097920000|2021-11-28 11:12:00|388.47|384.37|388.43|384.33|388.49|384.39|388.43|384.33|9
1638097930000|2021-11-28 11:12:10|388.42|384.32|388.28|384.18|388.42|384.32|388.28|384.18|15
1638097940000|2021-11-28 11:12:20|388.27|384.17|388.08|383.98|388.28|384.18|388.08|383.98|18
1638097950000|2021-11-28 11:12:30|388.07|383.97|388.07|383.97|388.08|383.98|388.07|383.97|3
1638097960000|2021-11-28 11:12:40|388.06|383.96|387.9|383.8|388.06|383.96|387.9|383.8|9
1638097970000|2021-11-28 11:12:50|387.89|383.79|387.48|383.38|387.89|383.79|387.48|383.38|23
1638097980000|2021-11-28 11:13:00|387.49|383.39|387.47|383.37|387.49|383.39|387.46|383.36|6
1638097990000|2021-11-28 11:13:10|387.48|383.38|387.2|383.1|387.48|383.38|387.19|383.09|17
1638098000000|2021-11-28 11:13:20|387.19|383.09|387.13|383.03|387.23|383.13|387.11|383.01|19
1638098010000|2021-11-28 11:13:30|387.14|383.04|387.15|383.05|387.15|383.05|387.12|383.02|15
1638098020000|2021-11-28 11:13:40|387.16|383.06|387.16|383.06|387.17|383.07|387.15|383.05|14
1638098030000|2021-11-28 11:13:50|387.15|383.05|387.03|382.93|387.2|383.1|387.02|382.92|19
1638098040000|2021-11-28 11:14:00|387.02|382.92|387.33|383.23|387.33|383.23|387.02|382.92|24
1638098050000|2021-11-28 11:14:10|387.32|383.22|387.53|383.43|387.53|383.43|387.32|383.22|20
1638098060000|2021-11-28 11:14:20|387.52|383.42|387.3|383.2|387.52|383.42|387.27|383.17|16
1638098070000|2021-11-28 11:14:30|387.31|383.21|387.33|383.23|387.36|383.26|387.25|383.15|16
1638098080000|2021-11-28 11:14:40|387.32|383.22|387.33|383.23|387.33|383.23|387.23|383.13|17
1638098090000|2021-11-28 11:14:50|387.27|383.17|387.03|382.93|387.27|383.17|387.02|382.92|21
1638098100000|2021-11-28 11:15:00|387.02|382.92|387.04|382.94|387.04|382.94|387|382.9|11
1638098110000|2021-11-28 11:15:10|387.05|382.95|386.77|382.67|387.06|382.96|386.77|382.67|21
1638098120000|2021-11-28 11:15:20|386.84|382.74|387.13|383.03|387.14|383.04|386.77|382.67|30
1638098130000|2021-11-28 11:15:30|387.12|383.02|387.18|383.08|387.2|383.1|387.12|383.02|10
1638098140000|2021-11-28 11:15:40|387.17|383.07|387.1|383|387.18|383.08|387.1|383|10
1638098150000|2021-11-28 11:15:50|387.09|382.99|386.9|382.8|387.09|382.99|386.9|382.8|22
1638098160000|2021-11-28 11:16:00|386.88|382.78|386.75|382.65|386.88|382.78|386.74|382.64|14
1638098170000|2021-11-28 11:16:10|386.76|382.66|386.84|382.74|386.84|382.74|386.74|382.64|8
1638098180000|2021-11-28 11:16:20|386.83|382.73|386.89|382.79|386.99|382.89|386.83|382.73|25
1638098190000|2021-11-28 11:16:30|386.9|382.8|386.85|382.75|386.91|382.81|386.84|382.74|11
1638098200000|2021-11-28 11:16:40|386.86|382.76|386.89|382.79|386.91|382.81|386.86|382.76|10
1638098210000|2021-11-28 11:16:50|386.95|382.85|387.08|382.98|387.09|382.99|386.94|382.84|13
1638098220000|2021-11-28 11:17:00|387.11|383.01|387.21|383.11|387.21|383.11|387.11|383.01|9
1638098230000|2021-11-28 11:17:10|387.2|383.1|387.2|383.1|387.21|383.11|387.08|382.98|16
1638098240000|2021-11-28 11:17:20|387.21|383.11|387.36|383.26|387.36|383.26|387.21|383.11|9
1638098250000|2021-11-28 11:17:30|387.35|383.25|387.43|383.33|387.5|383.4|387.35|383.25|11
1638098260000|2021-11-28 11:17:40|387.39|383.29|387.05|382.95|387.39|383.29|387.05|382.95|25
1638098270000|2021-11-28 11:17:50|387.06|382.96|387.08|382.98|387.09|382.99|387.03|382.93|19
1638098280000|2021-11-28 11:18:00|387.09|382.99|387.07|382.97|387.09|382.99|387.07|382.97|3
1638098290000|2021-11-28 11:18:10|387.06|382.96|387.08|382.98|387.09|382.99|387.06|382.96|5
1638098300000|2021-11-28 11:18:20|387.09|382.99|387.09|382.99|387.1|383|387.08|382.98|8
1638098310000|2021-11-28 11:18:30|387.1|383|387.26|383.16|387.28|383.18|387.1|383|7
1638098320000|2021-11-28 11:18:40|387.27|383.17|387.17|383.07|387.33|383.23|387.17|383.07|9
1638098330000|2021-11-28 11:18:50|387.19|383.09|387.2|383.1|387.2|383.1|387.19|383.09|2
1638098340000|2021-11-28 11:19:00|387.19|383.09|387.22|383.12|387.24|383.14|387.19|383.09|9
1638098360000|2021-11-28 11:19:20|387.23|383.13|387.11|383.01|387.24|383.14|387.11|383.01|11
1638098370000|2021-11-28 11:19:30|387.12|383.02|386.98|382.88|387.12|383.02|386.98|382.88|9
1638098380000|2021-11-28 11:19:40|386.99|382.89|386.96|382.86|386.99|382.89|386.96|382.86|6
1638098390000|2021-11-28 11:19:50|386.95|382.85|386.83|382.73|386.95|382.85|386.81|382.71|11
1638098400000|2021-11-28 11:20:00|386.82|382.72|386.83|382.73|386.83|382.73|386.81|382.71|4
1638098410000|2021-11-28 11:20:10|386.8|382.7|386.64|382.54|386.81|382.71|386.64|382.54|6
1638098420000|2021-11-28 11:20:20|386.63|382.53|386.49|382.39|386.63|382.53|386.43|382.33|20
1638098430000|2021-11-28 11:20:30|386.48|382.38|386.4|382.3|386.53|382.43|386.4|382.3|7
1638098440000|2021-11-28 11:20:40|386.41|382.31|386.55|382.45|386.55|382.45|386.4|382.3|14
1638098450000|2021-11-28 11:20:50|386.56|382.46|386.85|382.75|386.85|382.75|386.55|382.45|25
1638098460000|2021-11-28 11:21:00|386.86|382.76|386.94|382.84|386.98|382.88|386.78|382.68|19
1638098470000|2021-11-28 11:21:10|386.93|382.83|387.03|382.93|387.03|382.93|386.89|382.79|14
1638098480000|2021-11-28 11:21:20|387.02|382.92|386.92|382.82|387.08|382.98|386.91|382.81|17
1638098490000|2021-11-28 11:21:30|386.94|382.84|387.19|383.09|387.2|383.1|386.88|382.78|13
1638098500000|2021-11-28 11:21:40|387.21|383.11|387.33|383.23|387.39|383.29|387.21|383.11|25
1638098510000|2021-11-28 11:21:50|387.32|383.22|387.26|383.16|387.33|383.23|387.26|383.16|6
1638098520000|2021-11-28 11:22:00|387.27|383.17|387.4|383.3|387.4|383.3|387.27|383.17|12
1638098530000|2021-11-28 11:22:10|387.41|383.31|387.48|383.38|387.48|383.38|387.38|383.28|16
1638098540000|2021-11-28 11:22:20|387.47|383.37|387.42|383.32|387.47|383.37|387.39|383.29|14
1638098550000|2021-11-28 11:22:30|387.41|383.31|387.41|383.31|387.41|383.31|387.39|383.29|3
1638098560000|2021-11-28 11:22:40|387.39|383.29|387.4|383.3|387.51|383.41|387.39|383.29|13
1638098570000|2021-11-28 11:22:50|387.37|383.27|387.41|383.31|387.41|383.31|387.37|383.27|10
1638098580000|2021-11-28 11:23:00|387.42|383.32|387.03|382.93|387.42|383.32|387.03|382.93|16
1638098590000|2021-11-28 11:23:10|386.99|382.89|386.98|382.88|387.03|382.93|386.97|382.87|20
1638098600000|2021-11-28 11:23:20|386.99|382.89|387.02|382.92|387.03|382.93|386.98|382.88|5
1638098610000|2021-11-28 11:23:30|387.04|382.94|387.06|382.96|387.06|382.96|387.02|382.92|6
1638098620000|2021-11-28 11:23:40|387.09|382.99|387.3|383.2|387.3|383.2|387.07|382.97|15
1638098630000|2021-11-28 11:23:50|387.29|383.19|387.41|383.31|387.43|383.33|387.29|383.19|8
1638098640000|2021-11-28 11:24:00|387.4|383.3|387.37|383.27|387.4|383.3|387.37|383.27|6
1638098650000|2021-11-28 11:24:10|387.35|383.25|387.24|383.14|387.35|383.25|387.24|383.14|7
1638098660000|2021-11-28 11:24:20|387.22|383.12|387.2|383.1|387.23|383.13|387.2|383.1|8
1638098670000|2021-11-28 11:24:30|387.19|383.09|387.06|382.96|387.2|383.1|387.05|382.95|11
1638098680000|2021-11-28 11:24:40|387.05|382.95|386.96|382.86|387.06|382.96|386.96|382.86|8
1638098690000|2021-11-28 11:24:50|386.95|382.85|386.96|382.86|386.99|382.89|386.94|382.84|9
1638098700000|2021-11-28 11:25:00|386.97|382.87|387.05|382.95|387.05|382.95|386.96|382.86|8
1638098710000|2021-11-28 11:25:10|387.04|382.94|387.01|382.91|387.04|382.94|387.01|382.91|9
1638098720000|2021-11-28 11:25:20|386.98|382.88|387.06|382.96|387.06|382.96|386.98|382.88|11
1638098730000|2021-11-28 11:25:30|387.05|382.95|387.04|382.94|387.06|382.96|387.04|382.94|3
1638098740000|2021-11-28 11:25:40|387.05|382.95|387.16|383.06|387.16|383.06|387.05|382.95|10
1638098750000|2021-11-28 11:25:50|387.2|383.1|387.21|383.11|387.21|383.11|387.16|383.06|4
1638098760000|2021-11-28 11:26:00|387.22|383.12|387.3|383.2|387.3|383.2|387.13|383.03|9
1638098770000|2021-11-28 11:26:10|387.32|383.22|387.32|383.22|387.33|383.23|387.32|383.22|7
1638098780000|2021-11-28 11:26:20|387.33|383.23|387.32|383.22|387.33|383.23|387.31|383.21|5
1638098790000|2021-11-28 11:26:30|387.31|383.21|387.26|383.16|387.32|383.22|387.26|383.16|8
1638098800000|2021-11-28 11:26:40|387.25|383.15|387.31|383.21|387.31|383.21|387.24|383.14|18
1638098810000|2021-11-28 11:26:50|387.3|383.2|387.33|383.23|387.33|383.23|387.29|383.19|9
1638098820000|2021-11-28 11:27:00|387.3|383.2|387.26|383.16|387.3|383.2|387.26|383.16|4
1638098830000|2021-11-28 11:27:10|387.25|383.15|387.15|383.05|387.25|383.15|387.11|383.01|16
1638098840000|2021-11-28 11:27:20|387.16|383.06|387.15|383.05|387.16|383.06|387.14|383.04|5
1638098850000|2021-11-28 11:27:30|387.14|383.04|387.15|383.05|387.19|383.09|387.14|383.04|6
1638098860000|2021-11-28 11:27:40|387.14|383.04|387.23|383.13|387.23|383.13|387.14|383.04|6
1638098870000|2021-11-28 11:27:50|387.24|383.14|387.23|383.13|387.24|383.14|387.19|383.09|6
1638098880000|2021-11-28 11:28:00|387.21|383.11|387.38|383.28|387.39|383.29|387.21|383.11|21
1638098890000|2021-11-28 11:28:10|387.36|383.26|387.27|383.17|387.36|383.26|387.27|383.17|7
1638098900000|2021-11-28 11:28:20|387.28|383.18|387.28|383.18|387.28|383.18|387.27|383.17|3
1638098910000|2021-11-28 11:28:30|387.29|383.19|387.31|383.21|387.31|383.21|387.24|383.14|14
1638098920000|2021-11-28 11:28:40|387.32|383.22|387.24|383.14|387.32|383.22|387.24|383.14|11
1638098930000|2021-11-28 11:28:50|387.25|383.15|387.21|383.11|387.25|383.15|387.21|383.11|4
1638098940000|2021-11-28 11:29:00|387.23|383.13|387.27|383.17|387.29|383.19|387.23|383.13|8
1638098950000|2021-11-28 11:29:10|387.16|383.06|387.32|383.22|387.32|383.22|387.16|383.06|8
1638098960000|2021-11-28 11:29:20|387.31|383.21|387.18|383.08|387.31|383.21|387.18|383.08|18
1638098970000|2021-11-28 11:29:30|387.2|383.1|387.19|383.09|387.2|383.1|387.19|383.09|2
1638098990000|2021-11-28 11:29:50|387.2|383.1|387.2|383.1|387.2|383.1|387.19|383.09|7
1638099000000|2021-11-28 11:30:00|387.19|383.09|387.23|383.13|387.33|383.23|387.16|383.06|16
1638099010000|2021-11-28 11:30:10|387.18|383.08|387.03|382.93|387.18|383.08|387.02|382.92|24
1638099020000|2021-11-28 11:30:20|386.98|382.88|386.9|382.8|387.01|382.91|386.9|382.8|13
1638099030000|2021-11-28 11:30:30|386.88|382.78|386.86|382.76|386.88|382.78|386.85|382.75|5
1638099040000|2021-11-28 11:30:40|386.87|382.77|386.83|382.73|386.87|382.77|386.81|382.71|9
1638099050000|2021-11-28 11:30:50|386.81|382.71|386.74|382.64|386.81|382.71|386.72|382.62|8
1638099060000|2021-11-28 11:31:00|386.73|382.63|386.81|382.71|386.81|382.71|386.73|382.63|17
1638099070000|2021-11-28 11:31:10|386.84|382.74|387.01|382.91|387.01|382.91|386.84|382.74|12
1638099100000|2021-11-28 11:31:40|387.02|382.92|387.02|382.92|387.02|382.92|387.02|382.92|1
1638099110000|2021-11-28 11:31:50|387.01|382.91|386.98|382.88|387.01|382.91|386.98|382.88|3
1638099120000|2021-11-28 11:32:00|387.01|382.91|387.01|382.91|387.01|382.91|387.01|382.91|1
1638099130000|2021-11-28 11:32:10|387|382.9|386.98|382.88|387|382.9|386.98|382.88|3
1638099140000|2021-11-28 11:32:20|386.96|382.86|386.96|382.86|386.96|382.86|386.96|382.86|1
1638099150000|2021-11-28 11:32:30|386.95|382.85|386.85|382.75|386.95|382.85|386.85|382.75|9
1638099160000|2021-11-28 11:32:40|386.84|382.74|386.71|382.61|386.84|382.74|386.71|382.61|10
1638099170000|2021-11-28 11:32:50|386.66|382.56|386.67|382.57|386.67|382.57|386.66|382.56|10
1638099180000|2021-11-28 11:33:00|386.66|382.56|386.72|382.62|386.72|382.62|386.66|382.56|5
1638099190000|2021-11-28 11:33:10|386.71|382.61|386.74|382.64|386.74|382.64|386.71|382.61|5
1638099200000|2021-11-28 11:33:20|386.73|382.63|386.72|382.62|386.73|382.63|386.71|382.61|3
1638099210000|2021-11-28 11:33:30|386.71|382.61|386.72|382.62|386.72|382.62|386.71|382.61|4
1638099230000|2021-11-28 11:33:50|386.83|382.73|386.88|382.78|386.89|382.79|386.81|382.71|4
1638099240000|2021-11-28 11:34:00|386.91|382.81|386.96|382.86|386.97|382.87|386.9|382.8|22
1638099250000|2021-11-28 11:34:10|386.97|382.87|387.11|383.01|387.11|383.01|386.97|382.87|7
1638099260000|2021-11-28 11:34:20|387.12|383.02|387.11|383.01|387.12|383.02|387.07|382.97|6
1638099270000|2021-11-28 11:34:30|387.08|382.98|387.02|382.92|387.08|382.98|387.02|382.92|6
1638099280000|2021-11-28 11:34:40|387.01|382.91|386.97|382.87|387.02|382.92|386.97|382.87|3
1638099290000|2021-11-28 11:34:50|386.94|382.84|386.96|382.86|386.96|382.86|386.92|382.82|6
1638099300000|2021-11-28 11:35:00|386.98|382.88|386.98|382.88|386.98|382.88|386.97|382.87|3
1638099310000|2021-11-28 11:35:10|386.99|382.89|386.97|382.87|386.99|382.89|386.97|382.87|5
1638099320000|2021-11-28 11:35:20|386.98|382.88|386.99|382.89|386.99|382.89|386.97|382.87|9
1638099330000|2021-11-28 11:35:30|387|382.9|386.99|382.89|387|382.9|386.99|382.89|4
1638099340000|2021-11-28 11:35:40|387|382.9|387|382.9|387|382.9|387|382.9|1
1638099360000|2021-11-28 11:36:00|387.01|382.91|387.01|382.91|387.01|382.91|387.01|382.91|1
1638099380000|2021-11-28 11:36:20|386.99|382.89|386.92|382.82|386.99|382.89|386.87|382.77|16
1638099390000|2021-11-28 11:36:30|386.93|382.83|386.93|382.83|386.98|382.88|386.91|382.81|8
1638099400000|2021-11-28 11:36:40|386.92|382.82|386.73|382.63|386.92|382.82|386.7|382.6|19
1638099410000|2021-11-28 11:36:50|386.7|382.6|386.76|382.66|386.76|382.66|386.7|382.6|4
1638099420000|2021-11-28 11:37:00|386.75|382.65|386.76|382.66|386.77|382.67|386.74|382.64|8
1638099430000|2021-11-28 11:37:10|386.77|382.67|386.72|382.62|386.77|382.67|386.71|382.61|6
1638099440000|2021-11-28 11:37:20|386.7|382.6|386.69|382.59|386.75|382.65|386.69|382.59|10
1638099450000|2021-11-28 11:37:30|386.63|382.53|386.66|382.56|386.66|382.56|386.63|382.53|2
1638099460000|2021-11-28 11:37:40|386.64|382.54|386.64|382.54|386.64|382.54|386.64|382.54|1
1638099470000|2021-11-28 11:37:50|386.63|382.53|386.63|382.53|386.63|382.53|386.63|382.53|1
1638099480000|2021-11-28 11:38:00|386.66|382.56|386.63|382.53|386.67|382.57|386.63|382.53|3
1638099490000|2021-11-28 11:38:10|386.61|382.51|386.6|382.5|386.61|382.51|386.6|382.5|2
1638099520000|2021-11-28 11:38:40|386.63|382.53|386.63|382.53|386.63|382.53|386.63|382.53|1
1638099530000|2021-11-28 11:38:50|386.6|382.5|386.61|382.51|386.63|382.53|386.59|382.49|7
1638099540000|2021-11-28 11:39:00|386.59|382.49|386.61|382.51|386.61|382.51|386.59|382.49|3
1638099550000|2021-11-28 11:39:10|386.6|382.5|386.61|382.51|386.61|382.51|386.6|382.5|2
1638099560000|2021-11-28 11:39:20|386.62|382.52|386.62|382.52|386.62|382.52|386.62|382.52|1
1638099570000|2021-11-28 11:39:30|386.64|382.54|386.64|382.54|386.64|382.54|386.63|382.53|3
1638099590000|2021-11-28 11:39:50|386.51|382.41|386.63|382.53|386.63|382.53|386.51|382.41|4
1638099600000|2021-11-28 11:40:00|386.58|382.48|386.58|382.48|386.58|382.48|386.56|382.46|4
1638099610000|2021-11-28 11:40:10|386.57|382.47|386.58|382.48|386.59|382.49|386.55|382.45|10
1638099620000|2021-11-28 11:40:20|386.55|382.45|386.58|382.48|386.58|382.48|386.54|382.44|11
1638099630000|2021-11-28 11:40:30|386.57|382.47|386.56|382.46|386.57|382.47|386.56|382.46|2
1638099640000|2021-11-28 11:40:40|386.57|382.47|386.56|382.46|386.58|382.48|386.56|382.46|3
1638099650000|2021-11-28 11:40:50|386.55|382.45|386.41|382.31|386.55|382.45|386.41|382.31|11
1638099660000|2021-11-28 11:41:00|386.42|382.32|386.35|382.25|386.42|382.32|386.34|382.24|9
1638099670000|2021-11-28 11:41:10|386.33|382.23|386.25|382.15|386.33|382.23|386.25|382.15|8
1638099680000|2021-11-28 11:41:20|386.27|382.17|386.29|382.19|386.32|382.22|386.27|382.17|5
1638099690000|2021-11-28 11:41:30|386.27|382.17|386.23|382.13|386.31|382.21|386.23|382.13|10
1638099700000|2021-11-28 11:41:40|386.25|382.15|386.22|382.12|386.26|382.16|386.22|382.12|5
1638099710000|2021-11-28 11:41:50|386.23|382.13|386.28|382.18|386.28|382.18|386.22|382.12|5
1638099720000|2021-11-28 11:42:00|386.32|382.22|386.33|382.23|386.35|382.25|386.27|382.17|15
1638099730000|2021-11-28 11:42:10|386.34|382.24|386.32|382.22|386.34|382.24|386.32|382.22|3
1638099740000|2021-11-28 11:42:20|386.31|382.21|386.31|382.21|386.33|382.23|386.31|382.21|3
1638099750000|2021-11-28 11:42:30|386.33|382.23|386.34|382.24|386.34|382.24|386.33|382.23|2
1638099760000|2021-11-28 11:42:40|386.33|382.23|386.25|382.15|386.37|382.27|386.25|382.15|9
1638099770000|2021-11-28 11:42:50|386.23|382.13|386.08|381.98|386.26|382.16|386.08|381.98|11
1638099780000|2021-11-28 11:43:00|386.07|381.97|386|381.9|386.07|381.97|386|381.9|10
1638099790000|2021-11-28 11:43:10|386.02|381.92|386.05|381.95|386.05|381.95|386|381.9|8
1638099800000|2021-11-28 11:43:20|386.04|381.94|386.24|382.14|386.24|382.14|386.03|381.93|20
1638099810000|2021-11-28 11:43:30|386.23|382.13|386.3|382.2|386.3|382.2|386.23|382.13|2
1638099820000|2021-11-28 11:43:40|386.28|382.18|386.33|382.23|386.33|382.23|386.27|382.17|6
1638099830000|2021-11-28 11:43:50|386.32|382.22|386.33|382.23|386.33|382.23|386.32|382.22|2
1638099840000|2021-11-28 11:44:00|386.31|382.21|386.22|382.12|386.31|382.21|386.22|382.12|8
1638099850000|2021-11-28 11:44:10|386.21|382.11|386.14|382.04|386.21|382.11|386.11|382.01|8
1638099860000|2021-11-28 11:44:20|386.12|382.02|386.01|381.91|386.12|382.02|386.01|381.91|12
1638099870000|2021-11-28 11:44:30|386.02|381.92|386.02|381.92|386.02|381.92|386|381.9|4
1638099880000|2021-11-28 11:44:40|386.04|381.94|386.1|382|386.1|382|386.03|381.93|9
1638099890000|2021-11-28 11:44:50|386.09|381.99|386.03|381.93|386.09|381.99|386.03|381.93|6
1638099900000|2021-11-28 11:45:00|386.04|381.94|386.01|381.91|386.07|381.97|386|381.9|11
1638099910000|2021-11-28 11:45:10|386|381.9|386.18|382.08|386.18|382.08|386|381.9|16
1638099920000|2021-11-28 11:45:20|386.19|382.09|386.37|382.27|386.38|382.28|386.19|382.09|19
1638099930000|2021-11-28 11:45:30|386.38|382.28|386.32|382.22|386.38|382.28|386.32|382.22|7
1638099940000|2021-11-28 11:45:40|386.3|382.2|386.09|381.99|386.3|382.2|386.09|381.99|15
1638099950000|2021-11-28 11:45:50|386.1|382|386.06|381.96|386.1|382|386.05|381.95|8
1638099960000|2021-11-28 11:46:00|386.04|381.94|386.03|381.93|386.05|381.95|386.03|381.93|4
1638099970000|2021-11-28 11:46:10|386.04|381.94|386.03|381.93|386.04|381.94|386|381.9|7
1638099980000|2021-11-28 11:46:20|386.04|381.94|386.04|381.94|386.04|381.94|386.04|381.94|1
1638099990000|2021-11-28 11:46:30|386.05|381.95|386.1|382|386.1|382|386.05|381.95|6
1638100000000|2021-11-28 11:46:40|386.11|382.01|386.13|382.03|386.13|382.03|386.08|381.98|7
1638100010000|2021-11-28 11:46:50|386.14|382.04|386.29|382.19|386.29|382.19|386.14|382.04|12
1638100020000|2021-11-28 11:47:00|386.27|382.17|386.21|382.11|386.27|382.17|386.21|382.11|4
1638100030000|2021-11-28 11:47:10|386.23|382.13|386.25|382.15|386.25|382.15|386.21|382.11|7
1638100040000|2021-11-28 11:47:20|386.26|382.16|386.43|382.33|386.43|382.33|386.23|382.13|12
1638100050000|2021-11-28 11:47:30|386.42|382.32|386.43|382.33|386.43|382.33|386.42|382.32|2
1638100060000|2021-11-28 11:47:40|386.42|382.32|386.28|382.18|386.42|382.32|386.28|382.18|7
1638100070000|2021-11-28 11:47:50|386.23|382.13|386.16|382.06|386.23|382.13|386.16|382.06|5
1638100080000|2021-11-28 11:48:00|386.15|382.05|386.12|382.02|386.16|382.06|386.11|382.01|14
1638100090000|2021-11-28 11:48:10|386.11|382.01|386.03|381.93|386.11|382.01|385.95|381.85|19
1638100100000|2021-11-28 11:48:20|386.04|381.94|385.88|381.78|386.04|381.94|385.88|381.78|10
1638100110000|2021-11-28 11:48:30|385.89|381.79|385.84|381.74|385.89|381.79|385.84|381.74|6
1638100120000|2021-11-28 11:48:40|385.85|381.75|385.84|381.74|385.85|381.75|385.82|381.72|4
1638100130000|2021-11-28 11:48:50|385.85|381.75|385.75|381.65|385.85|381.75|385.75|381.65|10
1638100140000|2021-11-28 11:49:00|385.78|381.68|385.77|381.67|385.78|381.68|385.76|381.66|4
1638100160000|2021-11-28 11:49:20|385.76|381.66|385.78|381.68|385.78|381.68|385.76|381.66|5
1638100170000|2021-11-28 11:49:30|385.79|381.69|385.78|381.68|385.79|381.69|385.78|381.68|2
1638100180000|2021-11-28 11:49:40|385.82|381.72|385.82|381.72|385.82|381.72|385.82|381.72|1
1638100190000|2021-11-28 11:49:50|385.81|381.71|385.82|381.72|385.83|381.73|385.8|381.7|10
1638100200000|2021-11-28 11:50:00|385.84|381.74|385.81|381.71|385.87|381.77|385.8|381.7|18
1638100210000|2021-11-28 11:50:10|385.79|381.69|385.74|381.64|385.81|381.71|385.74|381.64|9
1638100220000|2021-11-28 11:50:20|385.75|381.65|385.74|381.64|385.76|381.66|385.74|381.64|8
1638100230000|2021-11-28 11:50:30|385.76|381.66|385.75|381.65|385.76|381.66|385.74|381.64|7
1638100240000|2021-11-28 11:50:40|385.74|381.64|385.76|381.66|385.77|381.67|385.74|381.64|5
1638100250000|2021-11-28 11:50:50|385.75|381.65|385.74|381.64|385.76|381.66|385.74|381.64|9
1638100260000|2021-11-28 11:51:00|385.73|381.63|385.66|381.56|385.73|381.63|385.65|381.55|11
1638100270000|2021-11-28 11:51:10|385.65|381.55|385.65|381.55|385.67|381.57|385.53|381.43|10
1638100280000|2021-11-28 11:51:20|385.64|381.54|385.55|381.45|385.64|381.54|385.51|381.41|11
1638100290000|2021-11-28 11:51:30|385.54|381.44|385.74|381.64|385.83|381.73|385.54|381.44|28
1638100300000|2021-11-28 11:51:40|385.75|381.65|385.79|381.69|385.79|381.69|385.74|381.64|12
1638100310000|2021-11-28 11:51:50|385.78|381.68|385.8|381.7|385.8|381.7|385.78|381.68|9
1638100320000|2021-11-28 11:52:00|385.81|381.71|385.81|381.71|385.81|381.71|385.81|381.71|1
1638100330000|2021-11-28 11:52:10|385.82|381.72|386.07|381.97|386.07|381.97|385.82|381.72|16
1638100340000|2021-11-28 11:52:20|386.08|381.98|386.06|381.96|386.08|381.98|386.06|381.96|3
1638100350000|2021-11-28 11:52:30|386.07|381.97|386.06|381.96|386.08|381.98|386.05|381.95|4
1638100360000|2021-11-28 11:52:40|386.07|381.97|386.07|381.97|386.07|381.97|386.06|381.96|3
1638100370000|2021-11-28 11:52:50|386.09|381.99|386.1|382|386.1|382|386.09|381.99|2
1638100380000|2021-11-28 11:53:00|386.09|381.99|385.95|381.85|386.09|381.99|385.95|381.85|6
1638100390000|2021-11-28 11:53:10|385.96|381.86|385.94|381.84|385.96|381.86|385.92|381.82|4
1638100400000|2021-11-28 11:53:20|385.95|381.85|386.02|381.92|386.02|381.92|385.95|381.85|6
1638100410000|2021-11-28 11:53:30|386.03|381.93|386.02|381.92|386.03|381.93|385.99|381.89|12
1638100420000|2021-11-28 11:53:40|386.01|381.91|386.06|381.96|386.06|381.96|386.01|381.91|8
1638100430000|2021-11-28 11:53:50|386.05|381.95|386.07|381.97|386.08|381.98|386.05|381.95|7
1638100450000|2021-11-28 11:54:10|386.09|381.99|386.15|382.05|386.15|382.05|386.06|381.96|15
1638100460000|2021-11-28 11:54:20|386.16|382.06|386.15|382.05|386.16|382.06|386.15|382.05|2
1638100470000|2021-11-28 11:54:30|386.16|382.06|386.19|382.09|386.19|382.09|386.16|382.06|7
1638100480000|2021-11-28 11:54:40|386.2|382.1|386.18|382.08|386.2|382.1|386.18|382.08|3
1638100490000|2021-11-28 11:54:50|386.19|382.09|386.2|382.1|386.2|382.1|386.18|382.08|6
1638100500000|2021-11-28 11:55:00|386.19|382.09|386.2|382.1|386.23|382.13|386.18|382.08|10
1638100510000|2021-11-28 11:55:10|386.21|382.11|386.21|382.11|386.22|382.12|386.19|382.09|8
1638100520000|2021-11-28 11:55:20|386.22|382.12|386.33|382.23|386.33|382.23|386.22|382.12|9
1638100530000|2021-11-28 11:55:30|386.34|382.24|386.43|382.33|386.47|382.37|386.34|382.24|14
1638100540000|2021-11-28 11:55:40|386.42|382.32|386.49|382.39|386.49|382.39|386.38|382.28|5
1638100550000|2021-11-28 11:55:50|386.48|382.38|386.48|382.38|386.48|382.38|386.48|382.38|1
1638100560000|2021-11-28 11:56:00|386.47|382.37|386.49|382.39|386.49|382.39|386.47|382.37|3
1638100570000|2021-11-28 11:56:10|386.47|382.37|386.68|382.58|386.69|382.59|386.47|382.37|22
1638100580000|2021-11-28 11:56:20|386.67|382.57|386.66|382.56|386.68|382.58|386.66|382.56|6
1638100590000|2021-11-28 11:56:30|386.67|382.57|386.35|382.25|386.67|382.57|386.35|382.25|15
1638100600000|2021-11-28 11:56:40|386.37|382.27|386.36|382.26|386.37|382.27|386.34|382.24|5
1638100610000|2021-11-28 11:56:50|386.35|382.25|386.28|382.18|386.35|382.25|386.28|382.18|7
1638100620000|2021-11-28 11:57:00|386.27|382.17|386.33|382.23|386.34|382.24|386.27|382.17|9
1638100630000|2021-11-28 11:57:10|386.32|382.22|386.34|382.24|386.39|382.29|386.32|382.22|7
1638100650000|2021-11-28 11:57:30|386.37|382.27|386.36|382.26|386.37|382.27|386.34|382.24|6
1638100660000|2021-11-28 11:57:40|386.37|382.27|386.35|382.25|386.37|382.27|386.35|382.25|2
1638100670000|2021-11-28 11:57:50|386.34|382.24|386.36|382.26|386.36|382.26|386.34|382.24|4
1638100680000|2021-11-28 11:58:00|386.34|382.24|386.12|382.02|386.35|382.25|386.12|382.02|11
1638100690000|2021-11-28 11:58:10|386.11|382.01|386.04|381.94|386.11|382.01|386.03|381.93|7
1638100700000|2021-11-28 11:58:20|386.05|381.95|385.99|381.89|386.07|381.97|385.99|381.89|8
1638100710000|2021-11-28 11:58:30|386|381.9|386.01|381.91|386.04|381.94|386|381.9|9
1638100720000|2021-11-28 11:58:40|386.02|381.92|386.03|381.93|386.03|381.93|386.02|381.92|2
1638100730000|2021-11-28 11:58:50|386.06|381.96|386.11|382.01|386.11|382.01|386.03|381.93|10
1638100740000|2021-11-28 11:59:00|386.1|382|386.1|382|386.1|382|386.1|382|1
1638100750000|2021-11-28 11:59:10|386.07|381.97|386.1|382|386.1|382|386.06|381.96|7
1638100760000|2021-11-28 11:59:20|386.12|382.02|386.12|382.02|386.13|382.03|386.12|382.02|3
1638100770000|2021-11-28 11:59:30|386.13|382.03|386.13|382.03|386.14|382.04|386.12|382.02|4
1638100780000|2021-11-28 11:59:40|386.12|382.02|386.11|382.01|386.12|382.02|386.11|382.01|4
1638100790000|2021-11-28 11:59:50|386.12|382.02|386.11|382.01|386.14|382.04|386.11|382.01|9
1638100800000|2021-11-28 12:00:00|386.12|382.02|386.54|382.44|386.54|382.44|386.11|382.01|28
1638100810000|2021-11-28 12:00:10|386.5|382.4|386.6|382.5|386.63|382.53|386.5|382.4|16
1638100820000|2021-11-28 12:00:20|386.67|382.57|386.59|382.49|386.69|382.59|386.59|382.49|12
1638100830000|2021-11-28 12:00:30|386.6|382.5|386.63|382.53|386.63|382.53|386.59|382.49|7
1638100840000|2021-11-28 12:00:40|386.58|382.48|386.69|382.59|386.69|382.59|386.57|382.47|11
1638100850000|2021-11-28 12:00:50|386.68|382.58|386.66|382.56|386.68|382.58|386.63|382.53|12
1638100860000|2021-11-28 12:01:00|386.65|382.55|386.68|382.58|386.68|382.58|386.65|382.55|8
1638100870000|2021-11-28 12:01:10|386.67|382.57|386.68|382.58|386.68|382.58|386.63|382.53|11
1638100880000|2021-11-28 12:01:20|386.64|382.54|386.69|382.59|386.7|382.6|386.61|382.51|16
1638100890000|2021-11-28 12:01:30|386.7|382.6|386.71|382.61|386.72|382.62|386.69|382.59|14
1638100900000|2021-11-28 12:01:40|386.69|382.59|386.69|382.59|386.69|382.59|386.69|382.59|1
1638100910000|2021-11-28 12:01:50|386.72|382.62|386.71|382.61|386.83|382.73|386.71|382.61|8
1638100920000|2021-11-28 12:02:00|386.73|382.63|386.92|382.82|386.92|382.82|386.71|382.61|15
1638100930000|2021-11-28 12:02:10|386.93|382.83|386.95|382.85|387.01|382.91|386.93|382.83|24
1638100940000|2021-11-28 12:02:20|386.96|382.86|386.96|382.86|386.98|382.88|386.95|382.85|14
1638100950000|2021-11-28 12:02:30|386.95|382.85|386.98|382.88|386.99|382.89|386.95|382.85|5
1638100960000|2021-11-28 12:02:40|386.96|382.86|386.77|382.67|386.97|382.87|386.76|382.66|22
1638100970000|2021-11-28 12:02:50|386.78|382.68|386.75|382.65|386.79|382.69|386.75|382.65|9
1638100980000|2021-11-28 12:03:00|386.76|382.66|386.76|382.66|386.8|382.7|386.75|382.65|16
1638100990000|2021-11-28 12:03:10|386.75|382.65|386.68|382.58|386.76|382.66|386.68|382.58|9
1638101000000|2021-11-28 12:03:20|386.67|382.57|386.63|382.53|386.67|382.57|386.63|382.53|3
1638101010000|2021-11-28 12:03:30|386.66|382.56|386.61|382.51|386.66|382.56|386.61|382.51|4
1638101020000|2021-11-28 12:03:40|386.62|382.52|386.59|382.49|386.7|382.6|386.59|382.49|15
1638101030000|2021-11-28 12:03:50|386.58|382.48|386.42|382.32|386.58|382.48|386.42|382.32|12
1638101040000|2021-11-28 12:04:00|386.43|382.33|386.06|381.96|386.43|382.33|386.03|381.93|21
1638101050000|2021-11-28 12:04:10|386.05|381.95|385.78|381.68|386.05|381.95|385.78|381.68|16
1638101060000|2021-11-28 12:04:20|385.79|381.69|385.85|381.75|385.85|381.75|385.79|381.69|12
1638101070000|2021-11-28 12:04:30|385.87|381.77|385.9|381.8|385.9|381.8|385.87|381.77|4
1638101080000|2021-11-28 12:04:40|385.91|381.81|385.9|381.8|385.91|381.81|385.9|381.8|2
1638101090000|2021-11-28 12:04:50|385.87|381.77|385.86|381.76|385.87|381.77|385.85|381.75|3
1638101100000|2021-11-28 12:05:00|385.89|381.79|385.88|381.78|385.89|381.79|385.75|381.65|8
1638101110000|2021-11-28 12:05:10|385.9|381.8|386.03|381.93|386.04|381.94|385.9|381.8|10
1638101120000|2021-11-28 12:05:20|386.04|381.94|386.1|382|386.1|382|386.04|381.94|3
1638101130000|2021-11-28 12:05:30|386.13|382.03|386.21|382.11|386.21|382.11|386.11|382.01|13
1638101140000|2021-11-28 12:05:40|386.22|382.12|386.22|382.12|386.23|382.13|386.21|382.11|7
1638101150000|2021-11-28 12:05:50|386.25|382.15|386.26|382.16|386.26|382.16|386.21|382.11|7
1638101160000|2021-11-28 12:06:00|386.22|382.12|386.23|382.13|386.25|382.15|386.22|382.12|5
1638101170000|2021-11-28 12:06:10|386.28|382.18|386.38|382.28|386.38|382.28|386.28|382.18|6
1638101180000|2021-11-28 12:06:20|386.37|382.27|386.41|382.31|386.41|382.31|386.34|382.24|12
1638101190000|2021-11-28 12:06:30|386.4|382.3|386.45|382.35|386.45|382.35|386.4|382.3|4
1638101200000|2021-11-28 12:06:40|386.44|382.34|386.51|382.41|386.51|382.41|386.41|382.31|11
1638101210000|2021-11-28 12:06:50|386.58|382.48|386.6|382.5|386.6|382.5|386.58|382.48|3
1638101220000|2021-11-28 12:07:00|386.61|382.51|386.63|382.53|386.66|382.56|386.61|382.51|8
1638101230000|2021-11-28 12:07:10|386.62|382.52|386.62|382.52|386.63|382.53|386.62|382.52|3
1638101240000|2021-11-28 12:07:20|386.63|382.53|386.63|382.53|386.63|382.53|386.6|382.5|4
1638101260000|2021-11-28 12:07:40|386.65|382.55|386.58|382.48|386.65|382.55|386.58|382.48|8
1638101270000|2021-11-28 12:07:50|386.57|382.47|386.55|382.45|386.58|382.48|386.55|382.45|7
1638101280000|2021-11-28 12:08:00|386.44|382.34|386.55|382.45|386.55|382.45|386.44|382.34|2
1638101290000|2021-11-28 12:08:10|386.53|382.43|386.52|382.42|386.53|382.43|386.52|382.42|2
1638101300000|2021-11-28 12:08:20|386.54|382.44|386.6|382.5|386.6|382.5|386.54|382.44|4
1638101310000|2021-11-28 12:08:30|386.61|382.51|386.61|382.51|386.61|382.51|386.61|382.51|1
1638101320000|2021-11-28 12:08:40|386.59|382.49|386.58|382.48|386.59|382.49|386.56|382.46|4
1638101330000|2021-11-28 12:08:50|386.57|382.47|386.27|382.17|386.57|382.47|386.27|382.17|23
1638101340000|2021-11-28 12:09:00|386.2|382.1|386.08|381.98|386.2|382.1|386.04|381.94|21
1638101350000|2021-11-28 12:09:10|386.07|381.97|386.17|382.07|386.19|382.09|386.05|381.95|13
1638101360000|2021-11-28 12:09:20|386.21|382.11|386.28|382.18|386.28|382.18|386.2|382.1|10
1638101370000|2021-11-28 12:09:30|386.3|382.2|386.34|382.24|386.34|382.24|386.29|382.19|3
1638101380000|2021-11-28 12:09:40|386.35|382.25|386.34|382.24|386.37|382.27|386.34|382.24|6
1638101390000|2021-11-28 12:09:50|386.37|382.27|386.36|382.26|386.38|382.28|386.34|382.24|10
1638101410000|2021-11-28 12:10:10|386.38|382.28|386.36|382.26|386.38|382.28|386.36|382.26|2
1638101420000|2021-11-28 12:10:20|386.37|382.27|386.37|382.27|386.37|382.27|386.37|382.27|1
1638101430000|2021-11-28 12:10:30|386.32|382.22|386.28|382.18|386.33|382.23|386.24|382.14|10
1638101440000|2021-11-28 12:10:40|386.27|382.17|386.22|382.12|386.27|382.17|386.22|382.12|4
1638101450000|2021-11-28 12:10:50|386.27|382.17|386.34|382.24|386.34|382.24|386.27|382.17|9
1638101460000|2021-11-28 12:11:00|386.33|382.23|386.44|382.34|386.44|382.34|386.33|382.23|10
1638101470000|2021-11-28 12:11:10|386.45|382.35|386.55|382.45|386.56|382.46|386.44|382.34|14
1638101480000|2021-11-28 12:11:20|386.56|382.46|386.52|382.42|386.57|382.47|386.52|382.42|8
1638101490000|2021-11-28 12:11:30|386.54|382.44|386.5|382.4|386.54|382.44|386.5|382.4|3
1638101500000|2021-11-28 12:11:40|386.48|382.38|386.4|382.3|386.48|382.38|386.39|382.29|7
1638101510000|2021-11-28 12:11:50|386.42|382.32|386.4|382.3|386.48|382.38|386.4|382.3|6
1638101520000|2021-11-28 12:12:00|386.41|382.31|386.4|382.3|386.41|382.31|386.4|382.3|2
1638101530000|2021-11-28 12:12:10|386.41|382.31|386.41|382.31|386.41|382.31|386.41|382.31|1
1638101540000|2021-11-28 12:12:20|386.42|382.32|386.48|382.38|386.48|382.38|386.42|382.32|7
1638101550000|2021-11-28 12:12:30|386.5|382.4|386.52|382.42|386.52|382.42|386.5|382.4|2
1638101560000|2021-11-28 12:12:40|386.53|382.43|386.5|382.4|386.53|382.43|386.5|382.4|3
1638101580000|2021-11-28 12:13:00|386.54|382.44|386.5|382.4|386.54|382.44|386.5|382.4|6
1638101590000|2021-11-28 12:13:10|386.52|382.42|386.53|382.43|386.54|382.44|386.52|382.42|5
1638101600000|2021-11-28 12:13:20|386.54|382.44|386.59|382.49|386.6|382.5|386.53|382.43|5
1638101610000|2021-11-28 12:13:30|386.6|382.5|386.67|382.57|386.67|382.57|386.59|382.49|4
1638101620000|2021-11-28 12:13:40|386.7|382.6|386.68|382.58|386.7|382.6|386.68|382.58|2
1638101630000|2021-11-28 12:13:50|386.69|382.59|386.71|382.61|386.72|382.62|386.68|382.58|6
1638101640000|2021-11-28 12:14:00|386.73|382.63|386.77|382.67|386.77|382.67|386.64|382.54|9
1638101650000|2021-11-28 12:14:10|386.79|382.69|386.79|382.69|386.79|382.69|386.75|382.65|7
1638101660000|2021-11-28 12:14:20|386.81|382.71|386.81|382.71|386.81|382.71|386.81|382.71|1
1638101670000|2021-11-28 12:14:30|386.8|382.7|386.81|382.71|386.82|382.72|386.8|382.7|3
1638101680000|2021-11-28 12:14:40|386.84|382.74|387.1|383|387.1|383|386.81|382.71|24
1638101690000|2021-11-28 12:14:50|387.11|383.01|387.24|383.14|387.24|383.14|387.11|383.01|12
1638101700000|2021-11-28 12:15:00|387.25|383.15|387.16|383.06|387.27|383.17|387.16|383.06|16
1638101710000|2021-11-28 12:15:10|387.17|383.07|386.96|382.86|387.17|383.07|386.96|382.86|16
1638101720000|2021-11-28 12:15:20|386.93|382.83|386.83|382.73|386.93|382.83|386.82|382.72|16
1638101730000|2021-11-28 12:15:30|386.82|382.72|386.81|382.71|386.85|382.75|386.81|382.71|13
1638101740000|2021-11-28 12:15:40|386.8|382.7|386.78|382.68|386.82|382.72|386.78|382.68|4
1638101750000|2021-11-28 12:15:50|386.74|382.64|386.53|382.43|386.74|382.64|386.51|382.41|21
1638101760000|2021-11-28 12:16:00|386.52|382.42|386.48|382.38|386.54|382.44|386.48|382.38|12
1638101770000|2021-11-28 12:16:10|386.49|382.39|386.57|382.47|386.57|382.47|386.48|382.38|9
1638101780000|2021-11-28 12:16:20|386.54|382.44|386.21|382.11|386.54|382.44|386.21|382.11|20
1638101790000|2021-11-28 12:16:30|386.19|382.09|386.08|381.98|386.19|382.09|386.05|381.95|15
1638101800000|2021-11-28 12:16:40|386.06|381.96|386.21|382.11|386.22|382.12|386.04|381.94|16
1638101810000|2021-11-28 12:16:50|386.22|382.12|386.32|382.22|386.33|382.23|386.21|382.11|7
1638101820000|2021-11-28 12:17:00|386.31|382.21|386.3|382.2|386.32|382.22|386.29|382.19|8
1638101830000|2021-11-28 12:17:10|386.31|382.21|386.34|382.24|386.34|382.24|386.3|382.2|5
1638101840000|2021-11-28 12:17:20|386.32|382.22|386.31|382.21|386.33|382.23|386.31|382.21|7
1638101850000|2021-11-28 12:17:30|386.32|382.22|386.31|382.21|386.32|382.22|386.29|382.19|8
1638101860000|2021-11-28 12:17:40|386.32|382.22|386.08|381.98|386.32|382.22|386.08|381.98|12
1638101870000|2021-11-28 12:17:50|386.07|381.97|386.18|382.08|386.24|382.14|386.05|381.95|21
1638101880000|2021-11-28 12:18:00|386.17|382.07|386.03|381.93|386.17|382.07|386.03|381.93|15
1638101890000|2021-11-28 12:18:10|385.93|381.83|385.98|381.88|385.98|381.88|385.89|381.79|14
1638101900000|2021-11-28 12:18:20|385.99|381.89|386.07|381.97|386.12|382.02|385.99|381.89|16
1638101910000|2021-11-28 12:18:30|386.08|381.98|386.1|382|386.12|382.02|386.07|381.97|18
1638101920000|2021-11-28 12:18:40|386.14|382.04|386.15|382.05|386.17|382.07|386.13|382.03|7
1638101930000|2021-11-28 12:18:50|386.17|382.07|386.16|382.06|386.17|382.07|386.15|382.05|6
1638101940000|2021-11-28 12:19:00|386.17|382.07|386.21|382.11|386.22|382.12|386.17|382.07|6
1638101950000|2021-11-28 12:19:10|386.22|382.12|386.29|382.19|386.31|382.21|386.22|382.12|12
1638101960000|2021-11-28 12:19:20|386.3|382.2|386.34|382.24|386.34|382.24|386.3|382.2|4
1638101970000|2021-11-28 12:19:30|386.33|382.23|386.44|382.34|386.45|382.35|386.33|382.23|15
1638101980000|2021-11-28 12:19:40|386.45|382.35|386.63|382.53|386.63|382.53|386.43|382.33|19
1638101990000|2021-11-28 12:19:50|386.64|382.54|386.67|382.57|386.67|382.57|386.63|382.53|4
1638102000000|2021-11-28 12:20:00|386.68|382.58|386.79|382.69|386.79|382.69|386.65|382.55|7
1638102010000|2021-11-28 12:20:10|386.78|382.68|386.83|382.73|386.89|382.79|386.78|382.68|9
1638102020000|2021-11-28 12:20:20|386.82|382.72|386.81|382.71|386.87|382.77|386.76|382.66|11
1638102030000|2021-11-28 12:20:30|386.78|382.68|386.76|382.66|386.81|382.71|386.76|382.66|6
1638102040000|2021-11-28 12:20:40|386.77|382.67|386.78|382.68|386.81|382.71|386.77|382.67|9
1638102050000|2021-11-28 12:20:50|386.8|382.7|386.84|382.74|386.84|382.74|386.8|382.7|4
1638102060000|2021-11-28 12:21:00|386.83|382.73|386.64|382.54|386.83|382.73|386.64|382.54|11
1638102070000|2021-11-28 12:21:10|386.65|382.55|386.63|382.53|386.7|382.6|386.62|382.52|10
1638102080000|2021-11-28 12:21:20|386.62|382.52|386.77|382.67|386.77|382.67|386.62|382.52|7
1638102090000|2021-11-28 12:21:30|386.76|382.66|386.74|382.64|386.78|382.68|386.74|382.64|7
1638102100000|2021-11-28 12:21:40|386.75|382.65|386.78|382.68|386.79|382.69|386.75|382.65|6
1638102110000|2021-11-28 12:21:50|386.8|382.7|386.78|382.68|386.8|382.7|386.78|382.68|4
1638102120000|2021-11-28 12:22:00|386.79|382.69|386.82|382.72|386.82|382.72|386.79|382.69|7
1638102130000|2021-11-28 12:22:10|386.83|382.73|386.72|382.62|386.83|382.73|386.71|382.61|14
1638102140000|2021-11-28 12:22:20|386.69|382.59|386.69|382.59|386.69|382.59|386.69|382.59|1
1638102150000|2021-11-28 12:22:30|386.7|382.6|386.31|382.21|386.7|382.6|386.29|382.19|21
1638102160000|2021-11-28 12:22:40|386.29|382.19|386.28|382.18|386.3|382.2|386.27|382.17|8
1638102170000|2021-11-28 12:22:50|386.26|382.16|386.2|382.1|386.26|382.16|386.2|382.1|7
1638102180000|2021-11-28 12:23:00|386.19|382.09|386.07|381.97|386.2|382.1|386.07|381.97|15
1638102190000|2021-11-28 12:23:10|386.06|381.96|385.95|381.85|386.06|381.96|385.95|381.85|8
1638102200000|2021-11-28 12:23:20|385.96|381.86|385.79|381.69|385.96|381.86|385.77|381.67|17
1638102210000|2021-11-28 12:23:30|385.77|381.67|385.58|381.48|385.8|381.7|385.57|381.47|19
1638102220000|2021-11-28 12:23:40|385.45|381.35|385.58|381.48|385.58|381.48|385.41|381.31|19
1638102230000|2021-11-28 12:23:50|385.57|381.47|385.62|381.52|385.69|381.59|385.57|381.47|21
1638102240000|2021-11-28 12:24:00|385.61|381.51|385.57|381.47|385.61|381.51|385.57|381.47|5
1638102250000|2021-11-28 12:24:10|385.55|381.45|385.47|381.37|385.55|381.45|385.43|381.33|11
1638102260000|2021-11-28 12:24:20|385.45|381.35|385.54|381.44|385.54|381.44|385.45|381.35|12
1638102270000|2021-11-28 12:24:30|385.61|381.51|385.7|381.6|385.7|381.6|385.61|381.51|6
1638102280000|2021-11-28 12:24:40|385.71|381.61|385.57|381.47|385.71|381.61|385.57|381.47|11
1638102290000|2021-11-28 12:24:50|385.56|381.46|385.45|381.35|385.56|381.46|385.45|381.35|14
1638102300000|2021-11-28 12:25:00|385.44|381.34|385.34|381.24|385.44|381.34|385.33|381.23|11
1638102310000|2021-11-28 12:25:10|385.33|381.23|385.06|380.96|385.36|381.26|385.06|380.96|15
1638102320000|2021-11-28 12:25:20|385.04|380.94|385.14|381.04|385.14|381.04|385.02|380.92|12
1638102330000|2021-11-28 12:25:30|385.15|381.05|385.06|380.96|385.15|381.05|385.04|380.94|21
1638102340000|2021-11-28 12:25:40|385.05|380.95|385.15|381.05|385.2|381.1|385.05|380.95|16
1638102350000|2021-11-28 12:25:50|385.14|381.04|385.1|381|385.14|381.04|385.09|380.99|12
1638102360000|2021-11-28 12:26:00|385.08|380.98|385.12|381.02|385.12|381.02|385.05|380.95|15
1638102370000|2021-11-28 12:26:10|385.11|381.01|385.11|381.01|385.12|381.02|385.07|380.97|10
1638102380000|2021-11-28 12:26:20|385.1|381|384.74|380.64|385.1|381|384.74|380.64|18
1638102390000|2021-11-28 12:26:30|384.78|380.68|384.74|380.64|384.79|380.69|384.73|380.63|22
1638102400000|2021-11-28 12:26:40|384.73|380.63|384.73|380.63|384.73|380.63|384.72|380.62|3
1638102410000|2021-11-28 12:26:50|384.72|380.62|384.77|380.67|384.93|380.83|384.72|380.62|27
1638102420000|2021-11-28 12:27:00|384.75|380.65|384.75|380.65|384.76|380.66|384.74|380.64|5
1638102430000|2021-11-28 12:27:10|384.74|380.64|384.74|380.64|384.76|380.66|384.73|380.63|14
1638102440000|2021-11-28 12:27:20|384.73|380.63|384.61|380.51|384.74|380.64|384.61|380.51|8
1638102450000|2021-11-28 12:27:30|384.58|380.48|384.4|380.3|384.58|380.48|384.38|380.28|21
1638102460000|2021-11-28 12:27:40|384.42|380.32|384.6|380.5|384.61|380.51|384.4|380.3|22
1638102470000|2021-11-28 12:27:50|384.58|380.48|384.28|380.18|384.61|380.51|384.28|380.18|20
1638102480000|2021-11-28 12:28:00|384.27|380.17|384.31|380.21|384.33|380.23|384.27|380.17|11
1638102490000|2021-11-28 12:28:10|384.29|380.19|384.28|380.18|384.32|380.22|384.28|380.18|11
1638102500000|2021-11-28 12:28:20|384.29|380.19|384.05|379.95|384.35|380.25|384.04|379.94|22
1638102510000|2021-11-28 12:28:30|384.06|379.96|384.47|380.37|384.47|380.37|384.03|379.93|23
1638102520000|2021-11-28 12:28:40|384.49|380.39|384.53|380.43|384.54|380.44|384.43|380.33|21
1638102530000|2021-11-28 12:28:50|384.54|380.44|384.41|380.31|384.61|380.51|384.38|380.28|36
1638102540000|2021-11-28 12:29:00|384.4|380.3|384.51|380.41|384.51|380.41|384.39|380.29|15
1638102550000|2021-11-28 12:29:10|384.57|380.47|384.84|380.74|384.84|380.74|384.57|380.47|20
1638102560000|2021-11-28 12:29:20|384.89|380.79|384.63|380.53|384.89|380.79|384.63|380.53|25
1638102570000|2021-11-28 12:29:30|384.64|380.54|384.66|380.56|384.66|380.56|384.63|380.53|6
1638102580000|2021-11-28 12:29:40|384.64|380.54|384.71|380.61|384.84|380.74|384.64|380.54|20
1638102590000|2021-11-28 12:29:50|384.66|380.56|384.63|380.53|384.71|380.61|384.61|380.51|11
1638102600000|2021-11-28 12:30:00|384.61|380.51|384.61|380.51|384.62|380.52|384.61|380.51|5
1638102610000|2021-11-28 12:30:10|384.59|380.49|384.64|380.54|384.7|380.6|384.58|380.48|11
1638102620000|2021-11-28 12:30:20|384.65|380.55|384.62|380.52|384.65|380.55|384.62|380.52|7
1638102630000|2021-11-28 12:30:30|384.63|380.53|384.68|380.58|384.73|380.63|384.61|380.51|14
1638102640000|2021-11-28 12:30:40|384.73|380.63|384.52|380.42|384.73|380.63|384.48|380.38|29
1638102650000|2021-11-28 12:30:50|384.5|380.4|384.42|380.32|384.51|380.41|384.42|380.32|16
1638102660000|2021-11-28 12:31:00|384.43|380.33|384.42|380.32|384.47|380.37|384.38|380.28|18
1638102670000|2021-11-28 12:31:10|384.43|380.33|384.51|380.41|384.53|380.43|384.43|380.33|15
1638102680000|2021-11-28 12:31:20|384.5|380.4|384.51|380.41|384.51|380.41|384.43|380.33|21
1638102690000|2021-11-28 12:31:30|384.5|380.4|384.53|380.43|384.58|380.48|384.5|380.4|14
1638102700000|2021-11-28 12:31:40|384.54|380.44|384.56|380.46|384.61|380.51|384.53|380.43|15
1638102720000|2021-11-28 12:32:00|384.55|380.45|384.59|380.49|384.59|380.49|384.54|380.44|8
1638102730000|2021-11-28 12:32:10|384.58|380.48|384.58|380.48|384.62|380.52|384.57|380.47|8
1638102740000|2021-11-28 12:32:20|384.57|380.47|384.69|380.59|384.71|380.61|384.55|380.45|19
1638102750000|2021-11-28 12:32:30|384.74|380.64|384.78|380.68|384.78|380.68|384.72|380.62|6
1638102760000|2021-11-28 12:32:40|384.77|380.67|384.89|380.79|384.9|380.8|384.77|380.67|19
1638102770000|2021-11-28 12:32:50|384.94|380.84|385.05|380.95|385.08|380.98|384.92|380.82|10
1638102780000|2021-11-28 12:33:00|385.1|381|384.97|380.87|385.1|381|384.97|380.87|11
1638102790000|2021-11-28 12:33:10|384.96|380.86|385.16|381.06|385.16|381.06|384.95|380.85|12
1638102800000|2021-11-28 12:33:20|385.2|381.1|385.16|381.06|385.2|381.1|385.16|381.06|5
1638102810000|2021-11-28 12:33:30|385.17|381.07|385.18|381.08|385.18|381.08|385.02|380.92|17
1638102820000|2021-11-28 12:33:40|385.17|381.07|385.18|381.08|385.18|381.08|385.17|381.07|2
1638102830000|2021-11-28 12:33:50|385.2|381.1|385.21|381.11|385.21|381.11|385.2|381.1|4
1638102840000|2021-11-28 12:34:00|385.22|381.12|385.16|381.06|385.22|381.12|385.16|381.06|8
1638102850000|2021-11-28 12:34:10|385.15|381.05|385.15|381.05|385.15|381.05|385.15|381.05|1
1638102860000|2021-11-28 12:34:20|385.16|381.06|385.18|381.08|385.18|381.08|385.16|381.06|2
1638102870000|2021-11-28 12:34:30|385.21|381.11|385.24|381.14|385.25|381.15|385.2|381.1|6
1638102880000|2021-11-28 12:34:40|385.25|381.15|385.26|381.16|385.26|381.16|385.24|381.14|4
1638102890000|2021-11-28 12:34:50|385.27|381.17|385.26|381.16|385.27|381.17|385.26|381.16|2
1638102900000|2021-11-28 12:35:00|385.27|381.17|385.4|381.3|385.4|381.3|385.27|381.17|17
1638102910000|2021-11-28 12:35:10|385.39|381.29|385.37|381.27|385.39|381.29|385.35|381.25|7
1638102920000|2021-11-28 12:35:20|385.35|381.25|385.44|381.34|385.44|381.34|385.35|381.25|5
1638102930000|2021-11-28 12:35:30|385.45|381.35|385.33|381.23|385.45|381.35|385.31|381.21|11
1638102940000|2021-11-28 12:35:40|385.31|381.21|385.11|381.01|385.31|381.21|385.11|381.01|14
1638102950000|2021-11-28 12:35:50|385.05|380.95|385.07|380.97|385.07|380.97|385.05|380.95|2
1638102960000|2021-11-28 12:36:00|385.01|380.91|384.82|380.72|385.01|380.91|384.75|380.65|24
1638102970000|2021-11-28 12:36:10|384.83|380.73|384.79|380.69|384.83|380.73|384.76|380.66|6
1638102980000|2021-11-28 12:36:20|384.8|380.7|384.84|380.74|384.84|380.74|384.78|380.68|10
1638102990000|2021-11-28 12:36:30|384.83|380.73|384.82|380.72|384.85|380.75|384.81|380.71|7
1638103000000|2021-11-28 12:36:40|384.83|380.73|385.03|380.93|385.05|380.95|384.83|380.73|16
1638103010000|2021-11-28 12:36:50|385.04|380.94|384.99|380.89|385.04|380.94|384.99|380.89|3
1638103020000|2021-11-28 12:37:00|385|380.9|385|380.9|385|380.9|384.99|380.89|3
1638103030000|2021-11-28 12:37:10|384.99|380.89|385.17|381.07|385.17|381.07|384.99|380.89|12
1638103040000|2021-11-28 12:37:20|385.18|381.08|385.14|381.04|385.18|381.08|385.14|381.04|8
1638103050000|2021-11-28 12:37:30|385.16|381.06|385.22|381.12|385.23|381.13|385.16|381.06|9
1638103060000|2021-11-28 12:37:40|385.23|381.13|385.26|381.16|385.28|381.18|385.23|381.13|9
1638103070000|2021-11-28 12:37:50|385.25|381.15|385.25|381.15|385.25|381.15|385.25|381.15|1
1638103080000|2021-11-28 12:38:00|385.24|381.14|385.19|381.09|385.24|381.14|385.19|381.09|5
1638103100000|2021-11-28 12:38:20|385.17|381.07|385.21|381.11|385.21|381.11|385.16|381.06|4
1638103110000|2021-11-28 12:38:30|385.22|381.12|385.26|381.16|385.27|381.17|385.22|381.12|5
1638103120000|2021-11-28 12:38:40|385.2|381.1|385.29|381.19|385.3|381.2|385.2|381.1|6
1638103130000|2021-11-28 12:38:50|385.31|381.21|385.36|381.26|385.38|381.28|385.31|381.21|10
1638103140000|2021-11-28 12:39:00|385.39|381.29|385.38|381.28|385.39|381.29|385.36|381.26|9
1638103150000|2021-11-28 12:39:10|385.36|381.26|385.27|381.17|385.36|381.26|385.27|381.17|7
1638103160000|2021-11-28 12:39:20|385.26|381.16|385.12|381.02|385.26|381.16|385.12|381.02|10
1638103170000|2021-11-28 12:39:30|385.13|381.03|385.13|381.03|385.15|381.05|385.12|381.02|7
1638103180000|2021-11-28 12:39:40|385.12|381.02|385.08|380.98|385.12|381.02|385.08|380.98|3
1638103190000|2021-11-28 12:39:50|385.1|381|385.14|381.04|385.14|381.04|385.07|380.97|11
1638103200000|2021-11-28 12:40:00|385.15|381.05|385.21|381.11|385.22|381.12|385.15|381.05|11
1638103210000|2021-11-28 12:40:10|385.15|381.05|385.19|381.09|385.19|381.09|385.15|381.05|9
1638103220000|2021-11-28 12:40:20|385.18|381.08|385.09|380.99|385.19|381.09|385.08|380.98|9
1638103230000|2021-11-28 12:40:30|385.08|380.98|385.16|381.06|385.16|381.06|385.05|380.95|17
1638103240000|2021-11-28 12:40:40|385.15|381.05|385.12|381.02|385.18|381.08|385.12|381.02|10
1638103250000|2021-11-28 12:40:50|385.11|381.01|385.1|381|385.12|381.02|385.09|380.99|11
1638103260000|2021-11-28 12:41:00|385.16|381.06|385.16|381.06|385.17|381.07|385.16|381.06|3
1638103270000|2021-11-28 12:41:10|385.17|381.07|385.17|381.07|385.17|381.07|385.17|381.07|1
1638103280000|2021-11-28 12:41:20|385.18|381.08|385.16|381.06|385.18|381.08|385.15|381.05|5
1638103290000|2021-11-28 12:41:30|385.18|381.08|385.24|381.14|385.24|381.14|385.17|381.07|7
1638103300000|2021-11-28 12:41:40|385.23|381.13|385.21|381.11|385.26|381.16|385.21|381.11|10
1638103310000|2021-11-28 12:41:50|385.12|381.02|385.2|381.1|385.23|381.13|385.12|381.02|8
1638103320000|2021-11-28 12:42:00|385.18|381.08|385.17|381.07|385.2|381.1|385.17|381.07|6
1638103330000|2021-11-28 12:42:10|385.16|381.06|385.18|381.08|385.18|381.08|385.16|381.06|2
1638103340000|2021-11-28 12:42:20|385.23|381.13|385.22|381.12|385.27|381.17|385.2|381.1|15
1638103350000|2021-11-28 12:42:30|385.2|381.1|385.03|380.93|385.2|381.1|385.03|380.93|9
1638103360000|2021-11-28 12:42:40|385.06|380.96|385|380.9|385.06|380.96|385|380.9|5
1638103370000|2021-11-28 12:42:50|384.99|380.89|384.9|380.8|384.99|380.89|384.9|380.8|7
1638103380000|2021-11-28 12:43:00|384.89|380.79|384.72|380.62|384.9|380.8|384.72|380.62|8
1638103390000|2021-11-28 12:43:10|384.73|380.63|384.83|380.73|384.85|380.75|384.73|380.63|14
1638103400000|2021-11-28 12:43:20|384.81|380.71|384.71|380.61|384.81|380.71|384.71|380.61|7
1638103410000|2021-11-28 12:43:30|384.73|380.63|384.73|380.63|384.73|380.63|384.73|380.63|1
1638103420000|2021-11-28 12:43:40|384.72|380.62|384.3|380.2|384.72|380.62|384.3|380.2|31
1638103430000|2021-11-28 12:43:50|384.28|380.18|384.28|380.18|384.31|380.21|384.2|380.1|22
1638103440000|2021-11-28 12:44:00|384.29|380.19|384.34|380.24|384.34|380.24|384.21|380.11|19
1638103450000|2021-11-28 12:44:10|384.3|380.2|384.4|380.3|384.41|380.31|384.3|380.2|9
1638103460000|2021-11-28 12:44:20|384.46|380.36|384.64|380.54|384.65|380.55|384.46|380.36|18
1638103470000|2021-11-28 12:44:30|384.63|380.53|384.57|380.47|384.63|380.53|384.57|380.47|7
1638103480000|2021-11-28 12:44:40|384.53|380.43|384.54|380.44|384.56|380.46|384.5|380.4|14
1638103490000|2021-11-28 12:44:50|384.55|380.45|384.57|380.47|384.6|380.5|384.55|380.45|5
1638103500000|2021-11-28 12:45:00|384.58|380.48|384.58|380.48|384.58|380.48|384.58|380.48|1
1638103510000|2021-11-28 12:45:10|384.59|380.49|384.7|380.6|384.7|380.6|384.59|380.49|8
1638103520000|2021-11-28 12:45:20|384.69|380.59|384.7|380.6|384.71|380.61|384.69|380.59|5
1638103530000|2021-11-28 12:45:30|384.68|380.58|384.7|380.6|384.73|380.63|384.68|380.58|7
1638103540000|2021-11-28 12:45:40|384.72|380.62|384.74|380.64|384.74|380.64|384.71|380.61|9
1638103550000|2021-11-28 12:45:50|384.75|380.65|384.69|380.59|384.75|380.65|384.69|380.59|12
1638103560000|2021-11-28 12:46:00|384.74|380.64|384.71|380.61|384.75|380.65|384.71|380.61|6
1638103570000|2021-11-28 12:46:10|384.69|380.59|384.67|380.57|384.73|380.63|384.67|380.57|10
1638103580000|2021-11-28 12:46:20|384.68|380.58|384.67|380.57|384.7|380.6|384.67|380.57|6
1638103590000|2021-11-28 12:46:30|384.69|380.59|384.68|380.58|384.69|380.59|384.67|380.57|3
1638103620000|2021-11-28 12:47:00|384.65|380.55|384.65|380.55|384.65|380.55|384.64|380.54|5
1638103630000|2021-11-28 12:47:10|384.64|380.54|384.61|380.51|384.64|380.54|384.59|380.49|7
1638103640000|2021-11-28 12:47:20|384.58|380.48|384.77|380.67|384.77|380.67|384.58|380.48|13
1638103650000|2021-11-28 12:47:30|384.78|380.68|384.77|380.67|384.79|380.69|384.77|380.67|15
1638103660000|2021-11-28 12:47:40|384.76|380.66|384.61|380.51|384.76|380.66|384.61|380.51|14
1638103670000|2021-11-28 12:47:50|384.62|380.52|384.6|380.5|384.63|380.53|384.59|380.49|5
1638103680000|2021-11-28 12:48:00|384.59|380.49|384.5|380.4|384.59|380.49|384.5|380.4|6
1638103690000|2021-11-28 12:48:10|384.52|380.42|384.76|380.66|384.84|380.74|384.52|380.42|17
1638103700000|2021-11-28 12:48:20|384.79|380.69|384.76|380.66|384.79|380.69|384.75|380.65|10
1638103710000|2021-11-28 12:48:30|384.77|380.67|384.86|380.76|384.89|380.79|384.68|380.58|9
1638103720000|2021-11-28 12:48:40|384.9|380.8|384.93|380.83|384.93|380.83|384.9|380.8|6
1638103730000|2021-11-28 12:48:50|384.95|380.85|384.97|380.87|384.99|380.89|384.92|380.82|11
1638103740000|2021-11-28 12:49:00|384.99|380.89|385.24|381.14|385.24|381.14|384.98|380.88|20
1638103750000|2021-11-28 12:49:10|385.26|381.16|385.27|381.17|385.33|381.23|385.25|381.15|19
1638103760000|2021-11-28 12:49:20|385.29|381.19|385.26|381.16|385.29|381.19|385.26|381.16|5
1638103770000|2021-11-28 12:49:30|385.29|381.19|385.2|381.1|385.29|381.19|385.2|381.1|12
1638103780000|2021-11-28 12:49:40|385.22|381.12|385.31|381.21|385.33|381.23|385.2|381.1|8
1638103790000|2021-11-28 12:49:50|385.3|381.2|385.26|381.16|385.33|381.23|385.26|381.16|15
1638103800000|2021-11-28 12:50:00|385.22|381.12|385.18|381.08|385.22|381.12|385.18|381.08|9
1638103810000|2021-11-28 12:50:10|385.17|381.07|385.2|381.1|385.2|381.1|385.17|381.07|4
1638103820000|2021-11-28 12:50:20|385.16|381.06|385.16|381.06|385.16|381.06|385.15|381.05|3
1638103830000|2021-11-28 12:50:30|385.14|381.04|385.04|380.94|385.14|381.04|385.04|380.94|6
1638103840000|2021-11-28 12:50:40|385.03|380.93|384.8|380.7|385.05|380.95|384.8|380.7|23
1638103850000|2021-11-28 12:50:50|384.77|380.67|384.78|380.68|384.8|380.7|384.73|380.63|11
1638103860000|2021-11-28 12:51:00|384.8|380.7|384.91|380.81|384.91|380.81|384.78|380.68|12
1638103870000|2021-11-28 12:51:10|384.92|380.82|384.97|380.87|384.98|380.88|384.92|380.82|10
1638103880000|2021-11-28 12:51:20|384.98|380.88|385.05|380.95|385.08|380.98|384.97|380.87|6
1638103900000|2021-11-28 12:51:40|385.06|380.96|384.97|380.87|385.1|381|384.97|380.87|11
1638103910000|2021-11-28 12:51:50|384.93|380.83|384.9|380.8|384.93|380.83|384.89|380.79|12
1638103920000|2021-11-28 12:52:00|384.91|380.81|384.93|380.83|384.95|380.85|384.9|380.8|12
1638103930000|2021-11-28 12:52:10|384.95|380.85|385.02|380.92|385.03|380.93|384.92|380.82|17
1638103940000|2021-11-28 12:52:20|385.01|380.91|385.03|380.93|385.04|380.94|384.99|380.89|8
1638103950000|2021-11-28 12:52:30|385|380.9|385|380.9|385.01|380.91|384.98|380.88|6
1638103960000|2021-11-28 12:52:40|384.99|380.89|384.98|380.88|384.99|380.89|384.98|380.88|2
1638103970000|2021-11-28 12:52:50|384.94|380.84|384.89|380.79|384.95|380.85|384.89|380.79|4
1638103980000|2021-11-28 12:53:00|384.85|380.75|384.9|380.8|384.93|380.83|384.85|380.75|11
1638103990000|2021-11-28 12:53:10|384.92|380.82|384.9|380.8|384.92|380.82|384.9|380.8|2
1638104000000|2021-11-28 12:53:20|384.91|380.81|384.94|380.84|384.94|380.84|384.83|380.73|6
1638104010000|2021-11-28 12:53:30|384.97|380.87|384.97|380.87|384.97|380.87|384.94|380.84|5
1638104020000|2021-11-28 12:53:40|384.95|380.85|384.91|380.81|384.95|380.85|384.91|380.81|3
1638104030000|2021-11-28 12:53:50|384.92|380.82|384.93|380.83|384.93|380.83|384.92|380.82|2
1638104040000|2021-11-28 12:54:00|384.92|380.82|384.92|380.82|384.93|380.83|384.92|380.82|5
1638104050000|2021-11-28 12:54:10|384.91|380.81|384.92|380.82|384.92|380.82|384.91|380.81|4
1638104060000|2021-11-28 12:54:20|384.91|380.81|384.89|380.79|384.91|380.81|384.87|380.77|7
1638104070000|2021-11-28 12:54:30|384.9|380.8|384.92|380.82|384.92|380.82|384.88|380.78|6
1638104080000|2021-11-28 12:54:40|384.91|380.81|384.92|380.82|384.93|380.83|384.91|380.81|3
1638104090000|2021-11-28 12:54:50|384.94|380.84|384.95|380.85|384.95|380.85|384.92|380.82|13
1638104100000|2021-11-28 12:55:00|384.93|380.83|385.06|380.96|385.11|381.01|384.9|380.8|11
1638104110000|2021-11-28 12:55:10|385.05|380.95|385.24|381.14|385.24|381.14|385.05|380.95|18
1638104120000|2021-11-28 12:55:20|385.25|381.15|385.37|381.27|385.37|381.27|385.25|381.15|5
1638104130000|2021-11-28 12:55:30|385.35|381.25|385.34|381.24|385.39|381.29|385.33|381.23|11
1638104140000|2021-11-28 12:55:40|385.36|381.26|385.33|381.23|385.39|381.29|385.33|381.23|13
1638104150000|2021-11-28 12:55:50|385.32|381.22|385.29|381.19|385.33|381.23|385.28|381.18|5
1638104160000|2021-11-28 12:56:00|385.41|381.31|385.55|381.45|385.59|381.49|385.41|381.31|18
1638104170000|2021-11-28 12:56:10|385.57|381.47|385.47|381.37|385.57|381.47|385.47|381.37|13
1638104180000|2021-11-28 12:56:20|385.42|381.32|385.25|381.15|385.42|381.32|385.25|381.15|16
1638104190000|2021-11-28 12:56:30|385.27|381.17|385.3|381.2|385.3|381.2|385.25|381.15|9
1638104200000|2021-11-28 12:56:40|385.29|381.19|385.31|381.21|385.31|381.21|385.29|381.19|6
1638104210000|2021-11-28 12:56:50|385.3|381.2|385.2|381.1|385.3|381.2|385.2|381.1|9
1638104220000|2021-11-28 12:57:00|385.19|381.09|385.11|381.01|385.19|381.09|385.11|381.01|10
1638104230000|2021-11-28 12:57:10|385.1|381|385.06|380.96|385.1|381|385.06|380.96|3
1638104240000|2021-11-28 12:57:20|385.07|380.97|385.02|380.92|385.07|380.97|385.01|380.91|9
1638104250000|2021-11-28 12:57:30|385.01|380.91|385.08|380.98|385.08|380.98|385|380.9|19
1638104260000|2021-11-28 12:57:40|385.06|380.96|385.04|380.94|385.09|380.99|385.04|380.94|19
1638104270000|2021-11-28 12:57:50|385.03|380.93|384.81|380.71|385.03|380.93|384.81|380.71|11
1638104280000|2021-11-28 12:58:00|384.78|380.68|384.67|380.57|384.78|380.68|384.65|380.55|18
1638104290000|2021-11-28 12:58:10|384.64|380.54|384.47|380.37|384.65|380.55|384.45|380.35|16
1638104300000|2021-11-28 12:58:20|384.45|380.35|384.42|380.32|384.47|380.37|384.41|380.31|10
1638104310000|2021-11-28 12:58:30|384.45|380.35|384.46|380.36|384.48|380.38|384.45|380.35|4
1638104320000|2021-11-28 12:58:40|384.45|380.35|384.57|380.47|384.6|380.5|384.45|380.35|10
1638104340000|2021-11-28 12:59:00|384.59|380.49|384.63|380.53|384.63|380.53|384.59|380.49|2
1638104350000|2021-11-28 12:59:10|384.65|380.55|384.72|380.62|384.72|380.62|384.64|380.54|10
1638104360000|2021-11-28 12:59:20|384.74|380.64|384.71|380.61|384.75|380.65|384.71|380.61|10
1638104370000|2021-11-28 12:59:30|384.72|380.62|384.71|380.61|384.72|380.62|384.7|380.6|3
1638104380000|2021-11-28 12:59:40|384.74|380.64|384.75|380.65|384.75|380.65|384.74|380.64|2
1638104390000|2021-11-28 12:59:50|384.76|380.66|384.79|380.69|384.79|380.69|384.76|380.66|13
1638104400000|2021-11-28 13:00:00|384.83|380.73|384.99|380.89|385|380.9|384.74|380.64|21
1638104410000|2021-11-28 13:00:10|385|380.9|385.11|381.01|385.11|381.01|384.98|380.88|13
1638104420000|2021-11-28 13:00:20|385.1|381|385.1|381|385.11|381.01|385.08|380.98|9
1638104430000|2021-11-28 13:00:30|385.09|380.99|384.97|380.87|385.1|381|384.97|380.87|14
1638104440000|2021-11-28 13:00:40|384.89|380.79|384.89|380.79|384.91|380.81|384.87|380.77|13
1638104450000|2021-11-28 13:00:50|384.9|380.8|384.91|380.81|384.91|380.81|384.9|380.8|2
1638104460000|2021-11-28 13:01:00|384.92|380.82|384.96|380.86|384.96|380.86|384.91|380.81|5
1638104470000|2021-11-28 13:01:10|384.97|380.87|385.18|381.08|385.24|381.14|384.97|380.87|26
1638104480000|2021-11-28 13:01:20|385.21|381.11|385.2|381.1|385.22|381.12|385.2|381.1|3
1638104490000|2021-11-28 13:01:30|385.21|381.11|384.99|380.89|385.22|381.12|384.98|380.88|19
1638104500000|2021-11-28 13:01:40|384.95|380.85|385.29|381.19|385.31|381.21|384.94|380.84|27
1638104510000|2021-11-28 13:01:50|385.33|381.23|385.37|381.27|385.37|381.27|385.32|381.22|7
1638104520000|2021-11-28 13:02:00|385.35|381.25|385.46|381.36|385.46|381.36|385.35|381.25|13
1638104530000|2021-11-28 13:02:10|385.47|381.37|385.43|381.33|385.57|381.47|385.43|381.33|15
1638104540000|2021-11-28 13:02:20|385.42|381.32|385.34|381.24|385.42|381.32|385.33|381.23|11
1638104550000|2021-11-28 13:02:30|385.35|381.25|385.36|381.26|385.36|381.26|385.34|381.24|4
1638104560000|2021-11-28 13:02:40|385.35|381.25|385.27|381.17|385.35|381.25|385.27|381.17|4
1638104570000|2021-11-28 13:02:50|385.28|381.18|385.28|381.18|385.28|381.18|385.28|381.18|1
1638104580000|2021-11-28 13:03:00|385.25|381.15|385.25|381.15|385.25|381.15|385.25|381.15|1
1638104590000|2021-11-28 13:03:10|385.26|381.16|385.09|380.99|385.26|381.16|385.05|380.95|18
1638104600000|2021-11-28 13:03:20|385.08|380.98|385.14|381.04|385.14|381.04|385.02|380.92|18
1638104610000|2021-11-28 13:03:30|385.15|381.05|385.11|381.01|385.15|381.05|385.11|381.01|4
1638104620000|2021-11-28 13:03:40|385.1|381|384.95|380.85|385.1|381|384.94|380.84|15
1638104630000|2021-11-28 13:03:50|384.94|380.84|384.94|380.84|384.95|380.85|384.94|380.84|3
1638104640000|2021-11-28 13:04:00|384.93|380.83|384.94|380.84|384.94|380.84|384.93|380.83|2
1638104650000|2021-11-28 13:04:10|384.93|380.83|384.94|380.84|384.95|380.85|384.92|380.82|12
1638104660000|2021-11-28 13:04:20|384.93|380.83|384.94|380.84|384.94|380.84|384.93|380.83|6
1638104670000|2021-11-28 13:04:30|384.93|380.83|384.94|380.84|384.94|380.84|384.93|380.83|4
1638104680000|2021-11-28 13:04:40|384.93|380.83|384.93|380.83|384.94|380.84|384.93|380.83|13
1638104690000|2021-11-28 13:04:50|384.94|380.84|384.94|380.84|384.94|380.84|384.83|380.73|7
1638104700000|2021-11-28 13:05:00|384.96|380.86|384.99|380.89|385|380.9|384.91|380.81|9
1638104710000|2021-11-28 13:05:10|385|380.9|385.09|380.99|385.1|381|385|380.9|17
1638104720000|2021-11-28 13:05:20|385.08|380.98|385.09|380.99|385.09|380.99|385.08|380.98|4
1638104730000|2021-11-28 13:05:30|385.15|381.05|385.3|381.2|385.3|381.2|385.12|381.02|13
1638104740000|2021-11-28 13:05:40|385.32|381.22|385.3|381.2|385.33|381.23|385.26|381.16|11
1638104750000|2021-11-28 13:05:50|385.29|381.19|385.29|381.19|385.29|381.19|385.29|381.19|1
1638104770000|2021-11-28 13:06:10|385.28|381.18|385.28|381.18|385.28|381.18|385.28|381.18|1
1638104780000|2021-11-28 13:06:20|385.21|381.11|384.98|380.88|385.21|381.11|384.98|380.88|9
1638104790000|2021-11-28 13:06:30|384.97|380.87|384.98|380.88|385.03|380.93|384.97|380.87|10
1638104800000|2021-11-28 13:06:40|385|380.9|384.94|380.84|385|380.9|384.93|380.83|8
1638104810000|2021-11-28 13:06:50|384.93|380.83|384.93|380.83|384.95|380.85|384.93|380.83|3
1638104820000|2021-11-28 13:07:00|384.94|380.84|384.7|380.6|384.94|380.84|384.7|380.6|14
1638104830000|2021-11-28 13:07:10|384.67|380.57|384.58|380.48|384.67|380.57|384.57|380.47|15
1638104840000|2021-11-28 13:07:20|384.59|380.49|384.73|380.63|384.74|380.64|384.59|380.49|15
1638104850000|2021-11-28 13:07:30|384.74|380.64|384.62|380.52|384.75|380.65|384.6|380.5|12
1638104870000|2021-11-28 13:07:50|384.63|380.53|384.64|380.54|384.64|380.54|384.63|380.53|2
1638104880000|2021-11-28 13:08:00|384.61|380.51|384.45|380.35|384.61|380.51|384.32|380.22|23
1638104890000|2021-11-28 13:08:10|384.49|380.39|384.54|380.44|384.54|380.44|384.46|380.36|6
1638104900000|2021-11-28 13:08:20|384.55|380.45|384.37|380.27|384.55|380.45|384.37|380.27|9
1638104910000|2021-11-28 13:08:30|384.35|380.25|384.34|380.24|384.4|380.3|384.33|380.23|4
1638104920000|2021-11-28 13:08:40|384.33|380.23|384.22|380.12|384.33|380.23|384.22|380.12|8
1638104930000|2021-11-28 13:08:50|384.21|380.11|383.99|379.89|384.21|380.11|383.94|379.84|20
1638104940000|2021-11-28 13:09:00|384|379.9|384.02|379.92|384.06|379.96|384|379.9|13
1638104950000|2021-11-28 13:09:10|384.03|379.93|384.07|379.97|384.07|379.97|384.01|379.91|19
1638104960000|2021-11-28 13:09:20|384.08|379.98|383.93|379.83|384.12|380.02|383.93|379.83|19
1638104970000|2021-11-28 13:09:30|383.91|379.81|383.88|379.78|383.92|379.82|383.85|379.75|18
1638104980000|2021-11-28 13:09:40|383.89|379.79|383.99|379.89|383.99|379.89|383.88|379.78|13
1638104990000|2021-11-28 13:09:50|384.01|379.91|384.39|380.29|384.39|380.29|384.01|379.91|15
1638105000000|2021-11-28 13:10:00|384.37|380.27|384.19|380.09|384.37|380.27|384.16|380.06|19
1638105010000|2021-11-28 13:10:10|384.2|380.1|384.23|380.13|384.27|380.17|384.14|380.04|10
1638105020000|2021-11-28 13:10:20|384.21|380.11|384.19|380.09|384.21|380.11|384.18|380.08|9
1638105030000|2021-11-28 13:10:30|384.18|380.08|384.17|380.07|384.2|380.1|384.11|380.01|14
1638105040000|2021-11-28 13:10:40|384.18|380.08|384.25|380.15|384.25|380.15|384.17|380.07|7
1638105050000|2021-11-28 13:10:50|384.26|380.16|384.2|380.1|384.28|380.18|384.19|380.09|15
1638105060000|2021-11-28 13:11:00|384.21|380.11|384.17|380.07|384.22|380.12|384.15|380.05|14
1638105070000|2021-11-28 13:11:10|384.2|380.1|384.21|380.11|384.22|380.12|384.14|380.04|21
1638105080000|2021-11-28 13:11:20|384.22|380.12|383.96|379.86|384.22|380.12|383.96|379.86|16
1638105090000|2021-11-28 13:11:30|383.98|379.88|384.08|379.98|384.08|379.98|383.98|379.88|15
1638105100000|2021-11-28 13:11:40|384.1|380|384.04|379.94|384.11|380.01|384.04|379.94|13
1638105110000|2021-11-28 13:11:50|384.06|379.96|384|379.9|384.06|379.96|384|379.9|8
1638105120000|2021-11-28 13:12:00|383.99|379.89|384.04|379.94|384.05|379.95|383.99|379.89|10
1638105130000|2021-11-28 13:12:10|384.05|379.95|384.05|379.95|384.05|379.95|384.05|379.95|1
1638105140000|2021-11-28 13:12:20|384.08|379.98|384.07|379.97|384.08|379.98|384.04|379.94|5
1638105160000|2021-11-28 13:12:40|384.12|380.02|384.19|380.09|384.21|380.11|384.12|380.02|6
1638105170000|2021-11-28 13:12:50|384.22|380.12|384.21|380.11|384.22|380.12|384.19|380.09|5
1638105180000|2021-11-28 13:13:00|384.2|380.1|384.21|380.11|384.21|380.11|384.2|380.1|2
1638105190000|2021-11-28 13:13:10|384.23|380.13|384.42|380.32|384.44|380.34|384.23|380.13|21
1638105200000|2021-11-28 13:13:20|384.43|380.33|384.46|380.36|384.47|380.37|384.43|380.33|9
1638105210000|2021-11-28 13:13:30|384.45|380.35|384.34|380.24|384.47|380.37|384.34|380.24|13
1638105220000|2021-11-28 13:13:40|384.33|380.23|384.32|380.22|384.33|380.23|384.32|380.22|4
1638105230000|2021-11-28 13:13:50|384.31|380.21|384.35|380.25|384.35|380.25|384.31|380.21|5
1638105240000|2021-11-28 13:14:00|384.34|380.24|384.32|380.22|384.34|380.24|384.31|380.21|6
1638105250000|2021-11-28 13:14:10|384.31|380.21|384.28|380.18|384.32|380.22|384.28|380.18|5
1638105260000|2021-11-28 13:14:20|384.26|380.16|384.2|380.1|384.28|380.18|384.2|380.1|9
1638105270000|2021-11-28 13:14:30|384.21|380.11|384.05|379.95|384.22|380.12|384.05|379.95|8
1638105280000|2021-11-28 13:14:40|384.04|379.94|384.05|379.95|384.06|379.96|383.95|379.85|12
1638105290000|2021-11-28 13:14:50|384.01|379.91|383.98|379.88|384.02|379.92|383.98|379.88|6
1638105300000|2021-11-28 13:15:00|383.97|379.87|383.92|379.82|384.03|379.93|383.91|379.81|20
1638105310000|2021-11-28 13:15:10|383.93|379.83|383.98|379.88|383.98|379.88|383.92|379.82|14
1638105320000|2021-11-28 13:15:20|383.97|379.87|384.01|379.91|384.01|379.91|383.96|379.86|8
1638105330000|2021-11-28 13:15:30|384|379.9|384.13|380.03|384.13|380.03|383.99|379.89|11
1638105340000|2021-11-28 13:15:40|384.15|380.05|384.22|380.12|384.23|380.13|384.15|380.05|12
1638105350000|2021-11-28 13:15:50|384.21|380.11|384.27|380.17|384.27|380.17|384.21|380.11|3
1638105360000|2021-11-28 13:16:00|384.23|380.13|384.1|380|384.23|380.13|384.08|379.98|12
1638105370000|2021-11-28 13:16:10|384.09|379.99|384.02|379.92|384.19|380.09|384.02|379.92|16
1638105380000|2021-11-28 13:16:20|384.03|379.93|383.89|379.79|384.03|379.93|383.89|379.79|14
1638105390000|2021-11-28 13:16:30|383.9|379.8|384.01|379.91|384.01|379.91|383.9|379.8|13
1638105400000|2021-11-28 13:16:40|384.02|379.92|384.1|380|384.1|380|384.02|379.92|13
1638105410000|2021-11-28 13:16:50|384.12|380.02|384.17|380.07|384.19|380.09|384.1|380|5
1638105420000|2021-11-28 13:17:00|384.19|380.09|384.14|380.04|384.19|380.09|384.13|380.03|12
1638105430000|2021-11-28 13:17:10|384.12|380.02|383.98|379.88|384.12|380.02|383.98|379.88|9
1638105440000|2021-11-28 13:17:20|384|379.9|383.86|379.76|384|379.9|383.86|379.76|9
1638105450000|2021-11-28 13:17:30|383.85|379.75|383.88|379.78|383.88|379.78|383.85|379.75|7
1638105460000|2021-11-28 13:17:40|383.87|379.77|383.78|379.68|383.88|379.78|383.76|379.66|16
1638105470000|2021-11-28 13:17:50|383.77|379.67|383.72|379.62|383.78|379.68|383.72|379.62|10
1638105480000|2021-11-28 13:18:00|383.71|379.61|383.48|379.38|383.71|379.61|383.48|379.38|14
1638105490000|2021-11-28 13:18:10|383.51|379.41|383.64|379.54|383.64|379.54|383.46|379.36|22
1638105500000|2021-11-28 13:18:20|383.62|379.52|383.61|379.51|383.62|379.52|383.55|379.45|12
1638105510000|2021-11-28 13:18:30|383.53|379.43|383.46|379.36|383.53|379.43|383.44|379.34|6
1638105520000|2021-11-28 13:18:40|383.48|379.38|383.64|379.54|383.64|379.54|383.47|379.37|11
1638105530000|2021-11-28 13:18:50|383.66|379.56|383.68|379.58|383.68|379.58|383.63|379.53|13
1638105540000|2021-11-28 13:19:00|383.66|379.56|383.59|379.49|383.66|379.56|383.56|379.46|11
1638105550000|2021-11-28 13:19:10|383.6|379.5|383.59|379.49|383.63|379.53|383.59|379.49|10
1638105560000|2021-11-28 13:19:20|383.6|379.5|383.45|379.35|383.6|379.5|383.45|379.35|11
1638105570000|2021-11-28 13:19:30|383.58|379.48|383.52|379.42|383.58|379.48|383.49|379.39|15
1638105580000|2021-11-28 13:19:40|383.53|379.43|383.82|379.72|383.82|379.72|383.53|379.43|15
1638105590000|2021-11-28 13:19:50|383.8|379.7|383.73|379.63|383.8|379.7|383.73|379.63|13
1638105600000|2021-11-28 13:20:00|383.71|379.61|383.68|379.58|383.72|379.62|383.68|379.58|6
1638105610000|2021-11-28 13:20:10|383.69|379.59|383.8|379.7|383.8|379.7|383.68|379.58|10
1638105620000|2021-11-28 13:20:20|383.78|379.68|384.18|380.08|384.18|380.08|383.77|379.67|24
1638105630000|2021-11-28 13:20:30|384.19|380.09|384.19|380.09|384.29|380.19|384.17|380.07|14
1638105640000|2021-11-28 13:20:40|384.15|380.05|384.2|380.1|384.22|380.12|384.11|380.01|15
1638105650000|2021-11-28 13:20:50|384.19|380.09|384.18|380.08|384.19|380.09|384.17|380.07|3
1638105660000|2021-11-28 13:21:00|384.2|380.1|384.21|380.11|384.27|380.17|384.19|380.09|16
1638105670000|2021-11-28 13:21:10|384.22|380.12|384.19|380.09|384.22|380.12|384.16|380.06|7
1638105680000|2021-11-28 13:21:20|384.18|380.08|384.18|380.08|384.18|380.08|384.18|380.08|1
1638105690000|2021-11-28 13:21:30|384.19|380.09|384.24|380.14|384.24|380.14|384.17|380.07|9
1638105700000|2021-11-28 13:21:40|384.23|380.13|384.3|380.2|384.35|380.25|384.22|380.12|16
1638105710000|2021-11-28 13:21:50|384.33|380.23|384.39|380.29|384.39|380.29|384.33|380.23|5
1638105720000|2021-11-28 13:22:00|384.37|380.27|384.29|380.19|384.37|380.27|384.29|380.19|5
1638105730000|2021-11-28 13:22:10|384.28|380.18|384.21|380.11|384.28|380.18|384.18|380.08|19
1638105740000|2021-11-28 13:22:20|384.2|380.1|384.31|380.21|384.31|380.21|384.17|380.07|14
1638105750000|2021-11-28 13:22:30|384.28|380.18|384.42|380.32|384.42|380.32|384.28|380.18|22
1638105760000|2021-11-28 13:22:40|384.41|380.31|384.48|380.38|384.59|380.49|384.41|380.31|26
1638105770000|2021-11-28 13:22:50|384.47|380.37|384.42|380.32|384.47|380.37|384.42|380.32|11
1638105780000|2021-11-28 13:23:00|384.41|380.31|384.48|380.38|384.51|380.41|384.41|380.31|18
1638105790000|2021-11-28 13:23:10|384.49|380.39|384.42|380.32|384.49|380.39|384.42|380.32|7
1638105800000|2021-11-28 13:23:20|384.44|380.34|384.4|380.3|384.44|380.34|384.4|380.3|4
1638105810000|2021-11-28 13:23:30|384.39|380.29|384.39|380.29|384.39|380.29|384.38|380.28|3
1638105820000|2021-11-28 13:23:40|384.4|380.3|384.35|380.25|384.4|380.3|384.35|380.25|8
1638105830000|2021-11-28 13:23:50|384.37|380.27|384.36|380.26|384.37|380.27|384.36|380.26|2
1638105840000|2021-11-28 13:24:00|384.38|380.28|384.34|380.24|384.38|380.28|384.34|380.24|6
1638105850000|2021-11-28 13:24:10|384.36|380.26|384.36|380.26|384.39|380.29|384.36|380.26|4
1638105860000|2021-11-28 13:24:20|384.37|380.27|384.34|380.24|384.37|380.27|384.33|380.23|8
1638105870000|2021-11-28 13:24:30|384.36|380.26|384.36|380.26|384.36|380.26|384.36|380.26|1
1638105880000|2021-11-28 13:24:40|384.34|380.24|384.33|380.23|384.34|380.24|384.33|380.23|2
1638105890000|2021-11-28 13:24:50|384.35|380.25|384.46|380.36|384.46|380.36|384.35|380.25|12
1638105900000|2021-11-28 13:25:00|384.47|380.37|384.44|380.34|384.47|380.37|384.44|380.34|2
1638105910000|2021-11-28 13:25:10|384.43|380.33|384.42|380.32|384.43|380.33|384.41|380.31|6
1638105920000|2021-11-28 13:25:20|384.38|380.28|384.34|380.24|384.39|380.29|384.33|380.23|8
1638105930000|2021-11-28 13:25:30|384.31|380.21|384.31|380.21|384.31|380.21|384.31|380.21|1
1638105940000|2021-11-28 13:25:40|384.32|380.22|384.31|380.21|384.33|380.23|384.31|380.21|6
1638105950000|2021-11-28 13:25:50|384.35|380.25|384.39|380.29|384.39|380.29|384.35|380.25|7
1638105960000|2021-11-28 13:26:00|384.38|380.28|384.35|380.25|384.42|380.32|384.35|380.25|7
1638105970000|2021-11-28 13:26:10|384.33|380.23|384.39|380.29|384.45|380.35|384.33|380.23|11
1638105980000|2021-11-28 13:26:20|384.38|380.28|384.38|380.28|384.4|380.3|384.38|380.28|5
1638106000000|2021-11-28 13:26:40|384.39|380.29|384.37|380.27|384.39|380.29|384.37|380.27|3
1638106010000|2021-11-28 13:26:50|384.42|380.32|384.52|380.42|384.52|380.42|384.4|380.3|9
1638106020000|2021-11-28 13:27:00|384.53|380.43|384.8|380.7|384.8|380.7|384.5|380.4|24
1638106030000|2021-11-28 13:27:10|384.78|380.68|384.85|380.75|384.87|380.77|384.78|380.68|10
1638106040000|2021-11-28 13:27:20|384.82|380.72|384.84|380.74|384.86|380.76|384.82|380.72|10
1638106050000|2021-11-28 13:27:30|384.85|380.75|384.86|380.76|384.9|380.8|384.85|380.75|12
1638106060000|2021-11-28 13:27:40|384.92|380.82|384.89|380.79|384.94|380.84|384.89|380.79|10
1638106070000|2021-11-28 13:27:50|384.88|380.78|384.91|380.81|384.95|380.85|384.88|380.78|8
1638106090000|2021-11-28 13:28:10|384.9|380.8|384.77|380.67|384.92|380.82|384.77|380.67|9
1638106100000|2021-11-28 13:28:20|384.76|380.66|384.71|380.61|384.76|380.66|384.71|380.61|6
1638106110000|2021-11-28 13:28:30|384.66|380.56|384.66|380.56|384.66|380.56|384.66|380.56|1
1638106120000|2021-11-28 13:28:40|384.67|380.57|384.67|380.57|384.67|380.57|384.67|380.57|1
1638106130000|2021-11-28 13:28:50|384.72|380.62|384.79|380.69|384.81|380.71|384.69|380.59|13
1638106140000|2021-11-28 13:29:00|384.8|380.7|384.83|380.73|384.88|380.78|384.78|380.68|12
1638106150000|2021-11-28 13:29:10|384.82|380.72|384.81|380.71|384.83|380.73|384.8|380.7|10
1638106160000|2021-11-28 13:29:20|384.8|380.7|384.82|380.72|384.82|380.72|384.8|380.7|3
1638106170000|2021-11-28 13:29:30|384.8|380.7|384.72|380.62|384.8|380.7|384.7|380.6|8
1638106180000|2021-11-28 13:29:40|384.71|380.61|384.64|380.54|384.71|380.61|384.64|380.54|11
1638106190000|2021-11-28 13:29:50|384.63|380.53|384.64|380.54|384.64|380.54|384.63|380.53|2
1638106200000|2021-11-28 13:30:00|384.66|380.56|384.57|380.47|384.66|380.56|384.57|380.47|14
1638106210000|2021-11-28 13:30:10|384.61|380.51|384.67|380.57|384.67|380.57|384.56|380.46|18
1638106220000|2021-11-28 13:30:20|384.65|380.55|384.77|380.67|384.77|380.67|384.65|380.55|17
1638106230000|2021-11-28 13:30:30|384.76|380.66|384.77|380.67|384.77|380.67|384.75|380.65|6
1638106240000|2021-11-28 13:30:40|384.76|380.66|384.77|380.67|384.78|380.68|384.76|380.66|9
1638106250000|2021-11-28 13:30:50|384.76|380.66|384.75|380.65|384.76|380.66|384.75|380.65|2
1638106260000|2021-11-28 13:31:00|384.76|380.66|384.79|380.69|384.79|380.69|384.74|380.64|7
1638106270000|2021-11-28 13:31:10|384.81|380.71|384.81|380.71|384.85|380.75|384.81|380.71|9
1638106280000|2021-11-28 13:31:20|384.88|380.78|384.88|380.78|384.88|380.78|384.87|380.77|3
1638106290000|2021-11-28 13:31:30|384.89|380.79|384.91|380.81|384.91|380.81|384.88|380.78|4
1638106300000|2021-11-28 13:31:40|384.89|380.79|384.92|380.82|384.93|380.83|384.89|380.79|4
1638106310000|2021-11-28 13:31:50|384.97|380.87|384.91|380.81|384.99|380.89|384.91|380.81|5
1638106320000|2021-11-28 13:32:00|384.92|380.82|384.92|380.82|384.92|380.82|384.91|380.81|3
1638106330000|2021-11-28 13:32:10|384.91|380.81|384.93|380.83|384.93|380.83|384.91|380.81|7
1638106340000|2021-11-28 13:32:20|384.92|380.82|384.93|380.83|384.93|380.83|384.92|380.82|2
1638106350000|2021-11-28 13:32:30|384.92|380.82|384.92|380.82|384.92|380.82|384.92|380.82|1
1638106360000|2021-11-28 13:32:40|384.91|380.81|384.83|380.73|384.91|380.81|384.83|380.73|10
1638106370000|2021-11-28 13:32:50|384.84|380.74|384.84|380.74|384.86|380.76|384.83|380.73|5
1638106380000|2021-11-28 13:33:00|384.86|380.76|384.95|380.85|384.98|380.88|384.84|380.74|16
1638106390000|2021-11-28 13:33:10|384.94|380.84|384.7|380.6|384.95|380.85|384.7|380.6|19
1638106400000|2021-11-28 13:33:20|384.67|380.57|384.68|380.58|384.68|380.58|384.66|380.56|4
1638106410000|2021-11-28 13:33:30|384.66|380.56|384.66|380.56|384.67|380.57|384.65|380.55|6
1638106420000|2021-11-28 13:33:40|384.63|380.53|384.42|380.32|384.64|380.54|384.42|380.32|21
1638106430000|2021-11-28 13:33:50|384.46|380.36|384.41|380.31|384.47|380.37|384.38|380.28|23
1638106440000|2021-11-28 13:34:00|384.4|380.3|384.42|380.32|384.46|380.36|384.4|380.3|13
1638106450000|2021-11-28 13:34:10|384.41|380.31|384.4|380.3|384.41|380.31|384.4|380.3|4
1638106460000|2021-11-28 13:34:20|384.38|380.28|384.34|380.24|384.4|380.3|384.34|380.24|9
1638106470000|2021-11-28 13:34:30|384.33|380.23|384.29|380.19|384.33|380.23|384.29|380.19|6
1638106480000|2021-11-28 13:34:40|384.28|380.18|384.31|380.21|384.35|380.25|384.28|380.18|12
1638106490000|2021-11-28 13:34:50|384.3|380.2|384.28|380.18|384.33|380.23|384.28|380.18|14
1638106500000|2021-11-28 13:35:00|384.31|380.21|384.28|380.18|384.31|380.21|384.28|380.18|4
1638106510000|2021-11-28 13:35:10|384.27|380.17|384.19|380.09|384.28|380.18|384.19|380.09|13
1638106520000|2021-11-28 13:35:20|384.2|380.1|384.16|380.06|384.2|380.1|384.16|380.06|8
1638106530000|2021-11-28 13:35:30|384.15|380.05|384.15|380.05|384.17|380.07|384.14|380.04|13
1638106540000|2021-11-28 13:35:40|384.16|380.06|384.16|380.06|384.17|380.07|384.15|380.05|5
1638106550000|2021-11-28 13:35:50|384.15|380.05|384.14|380.04|384.15|380.05|384.13|380.03|4
1638106560000|2021-11-28 13:36:00|384.13|380.03|384.11|380.01|384.15|380.05|384.1|380|12
1638106570000|2021-11-28 13:36:10|384.09|379.99|384.15|380.05|384.15|380.05|384.09|379.99|8
1638106580000|2021-11-28 13:36:20|384.12|380.02|384.12|380.02|384.12|380.02|384.09|379.99|13
1638106590000|2021-11-28 13:36:30|384.1|380|384.26|380.16|384.28|380.18|384.1|380|13
1638106600000|2021-11-28 13:36:40|384.39|380.29|384.37|380.27|384.4|380.3|384.37|380.27|4
1638106610000|2021-11-28 13:36:50|384.39|380.29|384.29|380.19|384.39|380.29|384.29|380.19|10
1638106620000|2021-11-28 13:37:00|384.28|380.18|384.29|380.19|384.29|380.19|384.28|380.18|2
1638106630000|2021-11-28 13:37:10|384.31|380.21|384.26|380.16|384.34|380.24|384.22|380.12|15
1638106640000|2021-11-28 13:37:20|384.27|380.17|384.27|380.17|384.27|380.17|384.26|380.16|3
1638106650000|2021-11-28 13:37:30|384.28|380.18|384.28|380.18|384.29|380.19|384.27|380.17|4
1638106660000|2021-11-28 13:37:40|384.29|380.19|384.25|380.15|384.29|380.19|384.25|380.15|2
1638106670000|2021-11-28 13:37:50|384.27|380.17|384.25|380.15|384.29|380.19|384.25|380.15|6
1638106680000|2021-11-28 13:38:00|384.24|380.14|384.25|380.15|384.26|380.16|384.24|380.14|4
1638106700000|2021-11-28 13:38:20|384.26|380.16|384.21|380.11|384.28|380.18|384.21|380.11|6
1638106710000|2021-11-28 13:38:30|384.22|380.12|384.28|380.18|384.29|380.19|384.2|380.1|8
1638106720000|2021-11-28 13:38:40|384.27|380.17|384.02|379.92|384.28|380.18|383.99|379.89|18
1638106730000|2021-11-28 13:38:50|384.01|379.91|383.94|379.84|384.05|379.95|383.94|379.84|16
1638106740000|2021-11-28 13:39:00|383.93|379.83|383.95|379.85|383.95|379.85|383.92|379.82|6
1638106750000|2021-11-28 13:39:10|383.94|379.84|383.98|379.88|384.04|379.94|383.93|379.83|13
1638106760000|2021-11-28 13:39:20|384.06|379.96|384.12|380.02|384.13|380.03|384.06|379.96|11
1638106770000|2021-11-28 13:39:30|384.11|380.01|384.11|380.01|384.11|380.01|384.11|380.01|1
1638106780000|2021-11-28 13:39:40|384.12|380.02|384.16|380.06|384.16|380.06|384.12|380.02|2
1638106790000|2021-11-28 13:39:50|384.17|380.07|384.15|380.05|384.17|380.07|384.15|380.05|3
1638106810000|2021-11-28 13:40:10|384.14|380.04|384.25|380.15|384.25|380.15|384.14|380.04|12
1638106820000|2021-11-28 13:40:20|384.29|380.19|384.47|380.37|384.54|380.44|384.29|380.19|27
1638106830000|2021-11-28 13:40:30|384.48|380.38|384.48|380.38|384.49|380.39|384.47|380.37|7
1638106840000|2021-11-28 13:40:40|384.49|380.39|384.47|380.37|384.49|380.39|384.47|380.37|9
1638106850000|2021-11-28 13:40:50|384.48|380.38|384.47|380.37|384.48|380.38|384.47|380.37|2
1638106870000|2021-11-28 13:41:10|384.44|380.34|384.26|380.16|384.44|380.34|384.25|380.15|13
1638106880000|2021-11-28 13:41:20|384.25|380.15|384.25|380.15|384.26|380.16|384.23|380.13|6
1638106890000|2021-11-28 13:41:30|384.27|380.17|384.27|380.17|384.27|380.17|384.25|380.15|7
1638106900000|2021-11-28 13:41:40|384.29|380.19|384.48|380.38|384.5|380.4|384.29|380.19|19
1638106910000|2021-11-28 13:41:50|384.5|380.4|384.5|380.4|384.56|380.46|384.49|380.39|11
1638106920000|2021-11-28 13:42:00|384.49|380.39|384.5|380.4|384.51|380.41|384.48|380.38|7
1638106930000|2021-11-28 13:42:10|384.51|380.41|384.39|380.29|384.51|380.41|384.38|380.28|12
1638106940000|2021-11-28 13:42:20|384.38|380.28|384.18|380.08|384.38|380.28|384.15|380.05|25
1638106950000|2021-11-28 13:42:30|384.16|380.06|384.06|379.96|384.16|380.06|384.05|379.95|12
1638106960000|2021-11-28 13:42:40|384.05|379.95|384.07|379.97|384.07|379.97|384.05|379.95|5
1638106970000|2021-11-28 13:42:50|384.08|379.98|384.1|380|384.15|380.05|384.06|379.96|14
1638106980000|2021-11-28 13:43:00|384.09|379.99|384.1|380|384.11|380.01|384.09|379.99|4
1638106990000|2021-11-28 13:43:10|384.09|379.99|384.09|379.99|384.09|379.99|384.08|379.98|3
1638107000000|2021-11-28 13:43:20|384.08|379.98|384.09|379.99|384.09|379.99|384.07|379.97|4
1638107010000|2021-11-28 13:43:30|384.08|379.98|384.12|380.02|384.14|380.04|384.08|379.98|6
1638107020000|2021-11-28 13:43:40|384.1|380|384.13|380.03|384.15|380.05|384.1|380|5
1638107030000|2021-11-28 13:43:50|384.12|380.02|384.13|380.03|384.13|380.03|384.12|380.02|2
1638107040000|2021-11-28 13:44:00|384.11|380.01|384.15|380.05|384.15|380.05|384.11|380.01|3
1638107050000|2021-11-28 13:44:10|384.14|380.04|384.09|379.99|384.15|380.05|384.09|379.99|7
1638107060000|2021-11-28 13:44:20|384.1|380|384.07|379.97|384.1|380|384.05|379.95|13
1638107070000|2021-11-28 13:44:30|384.08|379.98|384.03|379.93|384.08|379.98|384.03|379.93|9
1638107080000|2021-11-28 13:44:40|384.02|379.92|384.03|379.93|384.04|379.94|384|379.9|12
1638107090000|2021-11-28 13:44:50|384.02|379.92|384|379.9|384.02|379.92|384|379.9|3
1638107100000|2021-11-28 13:45:00|384.01|379.91|383.79|379.69|384.01|379.91|383.76|379.66|16
1638107110000|2021-11-28 13:45:10|383.81|379.71|383.8|379.7|383.81|379.71|383.76|379.66|11
1638107120000|2021-11-28 13:45:20|383.81|379.71|383.86|379.76|383.86|379.76|383.81|379.71|6
1638107130000|2021-11-28 13:45:30|383.85|379.75|383.84|379.74|383.88|379.78|383.83|379.73|10
1638107140000|2021-11-28 13:45:40|383.82|379.72|383.74|379.64|383.82|379.72|383.74|379.64|2
1638107150000|2021-11-28 13:45:50|383.75|379.65|383.76|379.66|383.76|379.66|383.71|379.61|6
1638107160000|2021-11-28 13:46:00|383.77|379.67|383.78|379.68|383.79|379.69|383.77|379.67|6
1638107170000|2021-11-28 13:46:10|383.81|379.71|384|379.9|384|379.9|383.81|379.71|13
1638107180000|2021-11-28 13:46:20|384.02|379.92|383.99|379.89|384.03|379.93|383.98|379.88|6
1638107190000|2021-11-28 13:46:30|383.98|379.88|383.99|379.89|384.01|379.91|383.98|379.88|9
1638107200000|2021-11-28 13:46:40|384|379.9|383.96|379.86|384.01|379.91|383.96|379.86|8
1638107210000|2021-11-28 13:46:50|383.97|379.87|383.88|379.78|383.98|379.88|383.83|379.73|12
1638107220000|2021-11-28 13:47:00|383.85|379.75|383.96|379.86|383.96|379.86|383.84|379.74|21
1638107230000|2021-11-28 13:47:10|383.98|379.88|384.01|379.91|384.02|379.92|383.97|379.87|9
1638107240000|2021-11-28 13:47:20|384.02|379.92|384|379.9|384.02|379.92|384|379.9|2
1638107250000|2021-11-28 13:47:30|384.01|379.91|384.02|379.92|384.04|379.94|384|379.9|8
1638107260000|2021-11-28 13:47:40|384.03|379.93|384.03|379.93|384.03|379.93|384.03|379.93|1
1638107270000|2021-11-28 13:47:50|384.04|379.94|384.04|379.94|384.05|379.95|384.03|379.93|4
1638107280000|2021-11-28 13:48:00|384.03|379.93|384.04|379.94|384.04|379.94|384.03|379.93|4
1638107290000|2021-11-28 13:48:10|384.03|379.93|384.09|379.99|384.11|380.01|384.03|379.93|9
1638107300000|2021-11-28 13:48:20|384.07|379.97|384.24|380.14|384.24|380.14|384.07|379.97|11
1638107310000|2021-11-28 13:48:30|384.31|380.21|384.31|380.21|384.31|380.21|384.31|380.21|1
1638107320000|2021-11-28 13:48:40|384.32|380.22|384.41|380.31|384.41|380.31|384.31|380.21|8
1638107330000|2021-11-28 13:48:50|384.4|380.3|384.42|380.32|384.44|380.34|384.4|380.3|8
1638107340000|2021-11-28 13:49:00|384.43|380.33|384.39|380.29|384.44|380.34|384.38|380.28|6
1638107350000|2021-11-28 13:49:10|384.38|380.28|384.36|380.26|384.39|380.29|384.36|380.26|3
1638107360000|2021-11-28 13:49:20|384.37|380.27|384.67|380.57|384.74|380.64|384.37|380.27|16
1638107370000|2021-11-28 13:49:30|384.66|380.56|384.62|380.52|384.66|380.56|384.61|380.51|7
1638107380000|2021-11-28 13:49:40|384.61|380.51|384.75|380.65|384.77|380.67|384.61|380.51|8
1638107390000|2021-11-28 13:49:50|384.77|380.67|384.77|380.67|384.77|380.67|384.77|380.67|1
1638107400000|2021-11-28 13:50:00|384.76|380.66|384.76|380.66|384.76|380.66|384.75|380.65|3
1638107410000|2021-11-28 13:50:10|384.75|380.65|384.77|380.67|384.78|380.68|384.75|380.65|7
1638107420000|2021-11-28 13:50:20|384.78|380.68|384.78|380.68|384.78|380.68|384.77|380.67|3
1638107430000|2021-11-28 13:50:30|384.77|380.67|384.8|380.7|384.83|380.73|384.77|380.67|15
1638107440000|2021-11-28 13:50:40|384.82|380.72|384.76|380.66|384.83|380.73|384.76|380.66|10
1638107450000|2021-11-28 13:50:50|384.77|380.67|384.77|380.67|384.78|380.68|384.77|380.67|3
1638107460000|2021-11-28 13:51:00|384.76|380.66|384.77|380.67|384.79|380.69|384.76|380.66|7
1638107470000|2021-11-28 13:51:10|384.75|380.65|384.75|380.65|384.75|380.65|384.73|380.63|6
1638107480000|2021-11-28 13:51:20|384.73|380.63|384.61|380.51|384.73|380.63|384.59|380.49|8
1638107490000|2021-11-28 13:51:30|384.63|380.53|384.62|380.52|384.65|380.55|384.62|380.52|8
1638107500000|2021-11-28 13:51:40|384.61|380.51|384.53|380.43|384.61|380.51|384.52|380.42|14
1638107510000|2021-11-28 13:51:50|384.54|380.44|384.42|380.32|384.54|380.44|384.39|380.29|15
1638107520000|2021-11-28 13:52:00|384.43|380.33|384.4|380.3|384.43|380.33|384.4|380.3|7
1638107530000|2021-11-28 13:52:10|384.38|380.28|384.01|379.91|384.38|380.28|384.01|379.91|23
1638107540000|2021-11-28 13:52:20|384.04|379.94|383.97|379.87|384.05|379.95|383.97|379.87|11
1638107550000|2021-11-28 13:52:30|383.96|379.86|383.97|379.87|383.99|379.89|383.96|379.86|4
1638107560000|2021-11-28 13:52:40|383.99|379.89|383.94|379.84|384|379.9|383.93|379.83|8
1638107570000|2021-11-28 13:52:50|383.9|379.8|383.79|379.69|383.91|379.81|383.79|379.69|9
1638107580000|2021-11-28 13:53:00|383.8|379.7|383.8|379.7|383.81|379.71|383.79|379.69|7
1638107590000|2021-11-28 13:53:10|383.79|379.69|383.8|379.7|383.81|379.71|383.79|379.69|4
1638107600000|2021-11-28 13:53:20|383.77|379.67|383.67|379.57|383.79|379.69|383.66|379.56|19
1638107610000|2021-11-28 13:53:30|383.71|379.61|383.72|379.62|383.73|379.63|383.69|379.59|12
1638107620000|2021-11-28 13:53:40|383.71|379.61|383.7|379.6|383.73|379.63|383.7|379.6|7
1638107640000|2021-11-28 13:54:00|383.69|379.59|383.97|379.87|383.97|379.87|383.69|379.59|15
1638107650000|2021-11-28 13:54:10|384.01|379.91|384.07|379.97|384.07|379.97|383.97|379.87|14
1638107660000|2021-11-28 13:54:20|384.06|379.96|384.06|379.96|384.06|379.96|384.06|379.96|1
1638107670000|2021-11-28 13:54:30|384.08|379.98|384.1|380|384.1|380|384.08|379.98|6
1638107680000|2021-11-28 13:54:40|384.09|379.99|384.06|379.96|384.09|379.99|384.06|379.96|3
1638107690000|2021-11-28 13:54:50|384.04|379.94|384.02|379.92|384.04|379.94|384|379.9|16
1638107710000|2021-11-28 13:55:10|384|379.9|384.13|380.03|384.13|380.03|384|379.9|15
1638107720000|2021-11-28 13:55:20|384.08|379.98|384.16|380.06|384.18|380.08|384.08|379.98|7
1638107730000|2021-11-28 13:55:30|384.17|380.07|384.23|380.13|384.26|380.16|384.16|380.06|15
1638107740000|2021-11-28 13:55:40|384.24|380.14|384.37|380.27|384.37|380.27|384.23|380.13|12
1638107750000|2021-11-28 13:55:50|384.38|380.28|384.42|380.32|384.43|380.33|384.37|380.27|7
1638107760000|2021-11-28 13:56:00|384.43|380.33|384.43|380.33|384.44|380.34|384.43|380.33|5
1638107770000|2021-11-28 13:56:10|384.44|380.34|384.44|380.34|384.44|380.34|384.43|380.33|3
1638107780000|2021-11-28 13:56:20|384.43|380.33|384.43|380.33|384.43|380.33|384.43|380.33|1
1638107800000|2021-11-28 13:56:40|384.45|380.35|384.45|380.35|384.45|380.35|384.45|380.35|1
1638107810000|2021-11-28 13:56:50|384.44|380.34|384.41|380.31|384.45|380.35|384.41|380.31|5
1638107820000|2021-11-28 13:57:00|384.4|380.3|384.36|380.26|384.42|380.32|384.36|380.26|5
1638107830000|2021-11-28 13:57:10|384.32|380.22|384.15|380.05|384.32|380.22|384.09|379.99|18
1638107840000|2021-11-28 13:57:20|384.14|380.04|384.14|380.04|384.17|380.07|384.13|380.03|9
1638107850000|2021-11-28 13:57:30|384.13|380.03|384.1|380|384.14|380.04|384.1|380|8
1638107860000|2021-11-28 13:57:40|384.11|380.01|384.12|380.02|384.12|380.02|384.11|380.01|2
1638107870000|2021-11-28 13:57:50|384.13|380.03|384.14|380.04|384.15|380.05|384.12|380.02|5
1638107880000|2021-11-28 13:58:00|384.12|380.02|384.15|380.05|384.15|380.05|384.12|380.02|6
1638107890000|2021-11-28 13:58:10|384.14|380.04|384.26|380.16|384.27|380.17|384.13|380.03|12
1638107900000|2021-11-28 13:58:20|384.27|380.17|384.29|380.19|384.29|380.19|384.25|380.15|7
1638107910000|2021-11-28 13:58:30|384.32|380.22|384.33|380.23|384.36|380.26|384.29|380.19|14
1638107920000|2021-11-28 13:58:40|384.34|380.24|384.32|380.22|384.34|380.24|384.32|380.22|4
1638107930000|2021-11-28 13:58:50|384.31|380.21|384.48|380.38|384.48|380.38|384.29|380.19|24
1638107940000|2021-11-28 13:59:00|384.47|380.37|384.55|380.45|384.55|380.45|384.46|380.36|6
1638107950000|2021-11-28 13:59:10|384.54|380.44|384.67|380.57|384.67|380.57|384.54|380.44|7
1638107960000|2021-11-28 13:59:20|384.7|380.6|384.7|380.6|384.71|380.61|384.67|380.57|9
1638107970000|2021-11-28 13:59:30|384.71|380.61|384.71|380.61|384.72|380.62|384.7|380.6|8
1638107980000|2021-11-28 13:59:40|384.7|380.6|384.66|380.56|384.73|380.63|384.64|380.54|16
1638107990000|2021-11-28 13:59:50|384.65|380.55|384.42|380.32|384.65|380.55|384.42|380.32|9
1638108000000|2021-11-28 14:00:00|384.35|380.25|384.48|380.38|384.5|380.4|384.31|380.21|15
1638108010000|2021-11-28 14:00:10|384.58|380.48|384.56|380.46|384.58|380.48|384.55|380.45|5
1638108030000|2021-11-28 14:00:30|384.57|380.47|384.6|380.5|384.6|380.5|384.57|380.47|3
1638108040000|2021-11-28 14:00:40|384.59|380.49|384.68|380.58|384.68|380.58|384.56|380.46|13
1638108050000|2021-11-28 14:00:50|384.69|380.59|384.79|380.69|384.84|380.74|384.66|380.56|14
1638108060000|2021-11-28 14:01:00|384.89|380.79|384.86|380.76|384.96|380.86|384.85|380.75|13
1638108070000|2021-11-28 14:01:10|384.85|380.75|384.98|380.88|384.98|380.88|384.85|380.75|16
1638108080000|2021-11-28 14:01:20|384.95|380.85|385.14|381.04|385.15|381.05|384.94|380.84|12
1638108090000|2021-11-28 14:01:30|385.19|381.09|385.16|381.06|385.19|381.09|385.16|381.06|2
1638108100000|2021-11-28 14:01:40|385.18|381.08|385.17|381.07|385.25|381.15|385.16|381.06|15
1638108110000|2021-11-28 14:01:50|385.12|381.02|385.13|381.03|385.13|381.03|385.11|381.01|6
1638108120000|2021-11-28 14:02:00|385.12|381.02|385.16|381.06|385.17|381.07|385.11|381.01|10
1638108130000|2021-11-28 14:02:10|385.18|381.08|385.21|381.11|385.21|381.11|385.17|381.07|4
1638108140000|2021-11-28 14:02:20|385.23|381.13|385.05|380.95|385.23|381.13|385.05|380.95|12
1638108150000|2021-11-28 14:02:30|385.06|380.96|385.02|380.92|385.1|381|385.02|380.92|8
1638108160000|2021-11-28 14:02:40|385.01|380.91|385.06|380.96|385.06|380.96|385.01|380.91|4
1638108170000|2021-11-28 14:02:50|385.05|380.95|385.16|381.06|385.16|381.06|385.05|380.95|9
1638108180000|2021-11-28 14:03:00|385.22|381.12|385.24|381.14|385.26|381.16|385.22|381.12|7
1638108190000|2021-11-28 14:03:10|385.25|381.15|385.24|381.14|385.27|381.17|385.17|381.07|10
1638108200000|2021-11-28 14:03:20|385.25|381.15|385.29|381.19|385.3|381.2|385.25|381.15|12
1638108210000|2021-11-28 14:03:30|385.3|381.2|385.35|381.25|385.36|381.26|385.3|381.2|11
1638108220000|2021-11-28 14:03:40|385.37|381.27|385.35|381.25|385.39|381.29|385.34|381.24|7
1638108230000|2021-11-28 14:03:50|385.36|381.26|385.35|381.25|385.38|381.28|385.33|381.23|6
1638108240000|2021-11-28 14:04:00|385.36|381.26|385.29|381.19|385.37|381.27|385.29|381.19|9
1638108250000|2021-11-28 14:04:10|385.34|381.24|385.4|381.3|385.45|381.35|385.34|381.24|22
1638108260000|2021-11-28 14:04:20|385.45|381.35|385.52|381.42|385.54|381.44|385.42|381.32|17
1638108270000|2021-11-28 14:04:30|385.53|381.43|385.53|381.43|385.53|381.43|385.52|381.42|11
1638108280000|2021-11-28 14:04:40|385.54|381.44|385.54|381.44|385.54|381.44|385.54|381.44|1
1638108290000|2021-11-28 14:04:50|385.53|381.43|385.54|381.44|385.55|381.45|385.52|381.42|7
1638108300000|2021-11-28 14:05:00|385.55|381.45|385.42|381.32|385.56|381.46|385.38|381.28|16
1638108310000|2021-11-28 14:05:10|385.38|381.28|385.41|381.31|385.44|381.34|385.32|381.22|16
1638108320000|2021-11-28 14:05:20|385.39|381.29|385.31|381.21|385.4|381.3|385.31|381.21|8
1638108330000|2021-11-28 14:05:30|385.32|381.22|385.3|381.2|385.32|381.22|385.29|381.19|7
1638108340000|2021-11-28 14:05:40|385.29|381.19|385.19|381.09|385.37|381.27|385.18|381.08|16
1638108350000|2021-11-28 14:05:50|385.15|381.05|384.99|380.89|385.15|381.05|384.98|380.88|18
1638108360000|2021-11-28 14:06:00|384.95|380.85|384.95|380.85|385|380.9|384.94|380.84|9
1638108370000|2021-11-28 14:06:10|384.96|380.86|385.03|380.93|385.03|380.93|384.95|380.85|16
1638108380000|2021-11-28 14:06:20|385.02|380.92|384.99|380.89|385.02|380.92|384.99|380.89|5
1638108390000|2021-11-28 14:06:30|384.98|380.88|384.74|380.64|384.98|380.88|384.74|380.64|17
1638108400000|2021-11-28 14:06:40|384.71|380.61|384.53|380.43|384.71|380.61|384.5|380.4|16
1638108410000|2021-11-28 14:06:50|384.52|380.42|384.5|380.4|384.53|380.43|384.5|380.4|7
1638108420000|2021-11-28 14:07:00|384.51|380.41|384.52|380.42|384.52|380.42|384.51|380.41|2
1638108430000|2021-11-28 14:07:10|384.53|380.43|384.52|380.42|384.53|380.43|384.47|380.37|6
1638108440000|2021-11-28 14:07:20|384.51|380.41|384.39|380.29|384.51|380.41|384.39|380.29|14
1638108450000|2021-11-28 14:07:30|384.41|380.31|384.27|380.17|384.41|380.31|384.27|380.17|6
1638108460000|2021-11-28 14:07:40|384.26|380.16|384.17|380.07|384.26|380.16|384.17|380.07|6
1638108470000|2021-11-28 14:07:50|384.18|380.08|384.14|380.04|384.18|380.08|384.14|380.04|4
1638108480000|2021-11-28 14:08:00|384.15|380.05|384.13|380.03|384.15|380.05|384.13|380.03|5
1638108490000|2021-11-28 14:08:10|384.12|380.02|384.12|380.02|384.12|380.02|384.12|380.02|1
1638108500000|2021-11-28 14:08:20|384.13|380.03|384.27|380.17|384.3|380.2|384.13|380.03|20
1638108510000|2021-11-28 14:08:30|384.28|380.18|384.26|380.16|384.29|380.19|384.26|380.16|6
1638108520000|2021-11-28 14:08:40|384.27|380.17|384.58|380.48|384.59|380.49|384.27|380.17|26
1638108530000|2021-11-28 14:08:50|384.59|380.49|384.62|380.52|384.64|380.54|384.58|380.48|12
1638108540000|2021-11-28 14:09:00|384.63|380.53|384.59|380.49|384.64|380.54|384.59|380.49|14
1638108550000|2021-11-28 14:09:10|384.56|380.46|384.34|380.24|384.56|380.46|384.34|380.24|19
1638108560000|2021-11-28 14:09:20|384.33|380.23|384.18|380.08|384.33|380.23|384.17|380.07|20
1638108570000|2021-11-28 14:09:30|384.17|380.07|384.03|379.93|384.17|380.07|383.99|379.89|15
1638108580000|2021-11-28 14:09:40|384.04|379.94|384.07|379.97|384.07|379.97|384.03|379.93|4
1638108590000|2021-11-28 14:09:50|384.08|379.98|384.12|380.02|384.12|380.02|384.08|379.98|12
1638108600000|2021-11-28 14:10:00|384.11|380.01|384.11|380.01|384.11|380.01|384.11|380.01|1
1638108610000|2021-11-28 14:10:10|384.12|380.02|384.37|380.27|384.37|380.27|384.1|380|22
1638108620000|2021-11-28 14:10:20|384.36|380.26|384.31|380.21|384.42|380.32|384.31|380.21|11
1638108630000|2021-11-28 14:10:30|384.28|380.18|384.31|380.21|384.32|380.22|384.28|380.18|10
1638108640000|2021-11-28 14:10:40|384.32|380.22|384.35|380.25|384.35|380.25|384.31|380.21|6
1638108650000|2021-11-28 14:10:50|384.36|380.26|384.36|380.26|384.36|380.26|384.33|380.23|6
1638108660000|2021-11-28 14:11:00|384.35|380.25|384.2|380.1|384.35|380.25|384.2|380.1|8
1638108670000|2021-11-28 14:11:10|384.18|380.08|384.1|380|384.18|380.08|384.1|380|5
1638108680000|2021-11-28 14:11:20|384.11|380.01|384.09|379.99|384.12|380.02|384.06|379.96|15
1638108690000|2021-11-28 14:11:30|384.08|379.98|384.09|379.99|384.09|379.99|384.08|379.98|4
1638108700000|2021-11-28 14:11:40|384.11|380.01|384.31|380.21|384.31|380.21|384.11|380.01|10
1638108710000|2021-11-28 14:11:50|384.3|380.2|384.19|380.09|384.33|380.23|384.16|380.06|19
1638108720000|2021-11-28 14:12:00|384.16|380.06|384.16|380.06|384.19|380.09|384.15|380.05|12
1638108730000|2021-11-28 14:12:10|384.15|380.05|384.27|380.17|384.27|380.17|384.14|380.04|19
1638108740000|2021-11-28 14:12:20|384.25|380.15|384.25|380.15|384.28|380.18|384.24|380.14|9
1638108750000|2021-11-28 14:12:30|384.29|380.19|384.17|380.07|384.29|380.19|384.15|380.05|20
1638108760000|2021-11-28 14:12:40|384.15|380.05|383.99|379.89|384.17|380.07|383.99|379.89|18
1638108770000|2021-11-28 14:12:50|383.98|379.88|383.88|379.78|383.98|379.88|383.88|379.78|11
1638108780000|2021-11-28 14:13:00|383.89|379.79|383.88|379.78|383.9|379.8|383.88|379.78|5
1638108790000|2021-11-28 14:13:10|383.89|379.79|383.89|379.79|383.91|379.81|383.89|379.79|5
1638108800000|2021-11-28 14:13:20|383.88|379.78|383.73|379.63|383.89|379.79|383.73|379.63|14
1638108810000|2021-11-28 14:13:30|383.72|379.62|383.54|379.44|383.72|379.62|383.53|379.43|15
1638108820000|2021-11-28 14:13:40|383.53|379.43|383.48|379.38|383.54|379.44|383.47|379.37|6
1638108830000|2021-11-28 14:13:50|383.41|379.31|383.27|379.17|383.43|379.33|383.27|379.17|10
1638108840000|2021-11-28 14:14:00|383.26|379.16|382.91|378.81|383.26|379.16|382.84|378.74|32
1638108850000|2021-11-28 14:14:10|382.93|378.83|382.65|378.55|383.17|379.07|382.65|378.55|32
1638108860000|2021-11-28 14:14:20|382.64|378.54|382.22|378.12|382.64|378.54|382.18|378.08|23
1638108870000|2021-11-28 14:14:30|382.24|378.14|381.1|377|382.24|378.14|380.89|376.79|36
1638108880000|2021-11-28 14:14:40|381.19|377.09|381.67|377.57|381.8|377.7|381.14|377.04|31
1638108890000|2021-11-28 14:14:50|381.66|377.56|381.64|377.54|381.69|377.59|381.53|377.43|23
1638108900000|2021-11-28 14:15:00|381.66|377.56|381.62|377.52|381.84|377.74|381.62|377.52|26
1638108910000|2021-11-28 14:15:10|381.58|377.48|381.26|377.16|381.58|377.48|381.2|377.1|31
1638108920000|2021-11-28 14:15:20|381.24|377.14|381.34|377.24|381.47|377.37|381.23|377.13|25
1638108930000|2021-11-28 14:15:30|381.32|377.22|381.17|377.07|381.39|377.29|381.17|377.07|24
1638108940000|2021-11-28 14:15:40|381.15|377.05|381.15|377.05|381.16|377.06|381.07|376.97|21
1638108950000|2021-11-28 14:15:50|381.14|377.04|381.06|376.96|381.17|377.07|381.02|376.92|17
1638108960000|2021-11-28 14:16:00|381.05|376.95|380.96|376.86|381.06|376.96|380.92|376.82|23
1638108970000|2021-11-28 14:16:10|380.95|376.85|380.92|376.82|380.98|376.88|380.91|376.81|17
1638108980000|2021-11-28 14:16:20|380.94|376.84|381.43|377.33|381.43|377.33|380.91|376.81|26
1638108990000|2021-11-28 14:16:30|381.42|377.32|382.02|377.92|382.02|377.92|381.41|377.31|24
1638109000000|2021-11-28 14:16:40|382.03|377.93|381.78|377.68|382.07|377.97|381.78|377.68|14
1638109010000|2021-11-28 14:16:50|381.79|377.69|381.61|377.51|381.79|377.69|381.61|377.51|13
1638109020000|2021-11-28 14:17:00|381.62|377.52|382.22|378.12|382.22|378.12|381.62|377.52|22
1638109030000|2021-11-28 14:17:10|382.25|378.15|382.78|378.68|382.78|378.68|382.24|378.14|23
1638109040000|2021-11-28 14:17:20|382.79|378.69|382.68|378.58|382.85|378.75|382.64|378.54|23
1638109050000|2021-11-28 14:17:30|382.69|378.59|382.65|378.55|382.69|378.59|382.64|378.54|18
1638109060000|2021-11-28 14:17:40|382.66|378.56|382.65|378.55|382.67|378.57|382.64|378.54|15
1638109070000|2021-11-28 14:17:50|382.64|378.54|382.95|378.85|382.96|378.86|382.63|378.53|19
1638109080000|2021-11-28 14:18:00|382.97|378.87|382.88|378.78|383.08|378.98|382.88|378.78|18
1638109090000|2021-11-28 14:18:10|382.89|378.79|382.77|378.67|382.89|378.79|382.73|378.63|10
1638109100000|2021-11-28 14:18:20|382.72|378.62|382.72|378.62|382.72|378.62|382.69|378.59|8
1638109110000|2021-11-28 14:18:30|382.71|378.61|382.82|378.72|382.82|378.72|382.71|378.61|10
1638109120000|2021-11-28 14:18:40|382.84|378.74|382.97|378.87|382.99|378.89|382.81|378.71|22
1638109130000|2021-11-28 14:18:50|383|378.9|383.04|378.94|383.04|378.94|382.97|378.87|15
1638109140000|2021-11-28 14:19:00|383.07|378.97|383.15|379.05|383.15|379.05|383.07|378.97|8
1638109150000|2021-11-28 14:19:10|383.16|379.06|383.29|379.19|383.29|379.19|383.15|379.05|12
1638109160000|2021-11-28 14:19:20|383.32|379.22|383.51|379.41|383.55|379.45|383.3|379.2|16
1638109170000|2021-11-28 14:19:30|383.52|379.42|383.42|379.32|383.52|379.42|383.36|379.26|10
1638109180000|2021-11-28 14:19:40|383.39|379.29|383.43|379.33|383.46|379.36|383.38|379.28|14
1638109190000|2021-11-28 14:19:50|383.38|379.28|383.29|379.19|383.4|379.3|383.27|379.17|27
1638109200000|2021-11-28 14:20:00|383.33|379.23|383.37|379.27|383.37|379.27|383.29|379.19|15
1638109210000|2021-11-28 14:20:10|383.36|379.26|383.29|379.19|383.37|379.27|383.28|379.18|9
1638109220000|2021-11-28 14:20:20|383.28|379.18|383.03|378.93|383.28|379.18|382.99|378.89|17
1638109230000|2021-11-28 14:20:30|383.05|378.95|383.06|378.96|383.06|378.96|383.04|378.94|4
1638109240000|2021-11-28 14:20:40|382.99|378.89|383.23|379.13|383.29|379.19|382.99|378.89|22
1638109250000|2021-11-28 14:20:50|383.21|379.11|383.1|379|383.22|379.12|383.1|379|16
1638109260000|2021-11-28 14:21:00|383.11|379.01|383.15|379.05|383.15|379.05|383.11|379.01|3
1638109270000|2021-11-28 14:21:10|383.13|379.03|383.07|378.97|383.15|379.05|383.07|378.97|14
1638109280000|2021-11-28 14:21:20|383.08|378.98|383.33|379.23|383.33|379.23|383.07|378.97|19
1638109290000|2021-11-28 14:21:30|383.39|379.29|383.43|379.33|383.56|379.46|383.39|379.29|22
1638109300000|2021-11-28 14:21:40|383.42|379.32|383.87|379.77|383.87|379.77|383.42|379.32|31
1638109310000|2021-11-28 14:21:50|383.89|379.79|384.07|379.97|384.07|379.97|383.89|379.79|18
1638109320000|2021-11-28 14:22:00|384.08|379.98|383.8|379.7|384.08|379.98|383.77|379.67|29
1638109330000|2021-11-28 14:22:10|383.79|379.69|383.59|379.49|383.79|379.69|383.59|379.49|17
1638109340000|2021-11-28 14:22:20|383.54|379.44|383.48|379.38|383.54|379.44|383.41|379.31|15
1638109350000|2021-11-28 14:22:30|383.54|379.44|383.67|379.57|383.67|379.57|383.53|379.43|9
1638109360000|2021-11-28 14:22:40|383.66|379.56|383.69|379.59|383.69|379.59|383.66|379.56|4
1638109370000|2021-11-28 14:22:50|383.7|379.6|383.73|379.63|383.78|379.68|383.69|379.59|11
1638109380000|2021-11-28 14:23:00|383.72|379.62|383.78|379.68|383.8|379.7|383.72|379.62|13
1638109390000|2021-11-28 14:23:10|383.79|379.69|383.75|379.65|383.8|379.7|383.75|379.65|13
1638109400000|2021-11-28 14:23:20|383.76|379.66|383.75|379.65|383.76|379.66|383.73|379.63|7
1638109410000|2021-11-28 14:23:30|383.73|379.63|383.75|379.65|383.76|379.66|383.73|379.63|4
1638109420000|2021-11-28 14:23:40|383.76|379.66|383.71|379.61|383.76|379.66|383.7|379.6|5
1638109430000|2021-11-28 14:23:50|383.7|379.6|383.71|379.61|383.71|379.61|383.7|379.6|2
1638109460000|2021-11-28 14:24:20|383.7|379.6|383.73|379.63|383.73|379.63|383.51|379.41|20
1638109470000|2021-11-28 14:24:30|383.74|379.64|383.95|379.85|383.95|379.85|383.74|379.64|17
1638109480000|2021-11-28 14:24:40|383.94|379.84|383.98|379.88|384.05|379.95|383.94|379.84|19
1638109490000|2021-11-28 14:24:50|383.99|379.89|384.07|379.97|384.07|379.97|383.97|379.87|10
1638109500000|2021-11-28 14:25:00|384.08|379.98|384.17|380.07|384.2|380.1|384.08|379.98|15
1638109510000|2021-11-28 14:25:10|384.19|380.09|384.4|380.3|384.4|380.3|384.17|380.07|9
1638109520000|2021-11-28 14:25:20|384.34|380.24|384.4|380.3|384.41|380.31|384.33|380.23|6
1638109530000|2021-11-28 14:25:30|384.39|380.29|384.52|380.42|384.55|380.45|384.39|380.29|16
1638109540000|2021-11-28 14:25:40|384.55|380.45|384.76|380.66|384.76|380.66|384.55|380.45|22
1638109550000|2021-11-28 14:25:50|384.75|380.65|385.11|381.01|385.13|381.03|384.75|380.65|22
1638109560000|2021-11-28 14:26:00|385.12|381.02|385.58|381.48|385.63|381.53|385.12|381.02|26
1638109570000|2021-11-28 14:26:10|385.55|381.45|385.13|381.03|385.55|381.45|385.1|381|27
1638109580000|2021-11-28 14:26:20|385.12|381.02|385.07|380.97|385.15|381.05|385.07|380.97|17
1638109590000|2021-11-28 14:26:30|385.13|381.03|385.18|381.08|385.31|381.21|385.13|381.03|19
1638109600000|2021-11-28 14:26:40|385.17|381.07|385.28|381.18|385.28|381.18|385.11|381.01|19
1638109610000|2021-11-28 14:26:50|385.29|381.19|385.55|381.45|385.57|381.47|385.29|381.19|20
1638109620000|2021-11-28 14:27:00|385.54|381.44|385.56|381.46|385.59|381.49|385.51|381.41|19
1638109630000|2021-11-28 14:27:10|385.59|381.49|385.74|381.64|385.74|381.64|385.59|381.49|13
1638109640000|2021-11-28 14:27:20|385.73|381.63|385.3|381.2|385.73|381.63|385.3|381.2|20
1638109650000|2021-11-28 14:27:30|385.26|381.16|385.17|381.07|385.26|381.16|385.17|381.07|14
1638109660000|2021-11-28 14:27:40|385.15|381.05|385.07|380.97|385.15|381.05|385.07|380.97|10
1638109670000|2021-11-28 14:27:50|385.05|380.95|385.01|380.91|385.05|380.95|384.86|380.76|31
1638109680000|2021-11-28 14:28:00|385.02|380.92|384.83|380.73|385.1|381|384.82|380.72|21
1638109690000|2021-11-28 14:28:10|384.82|380.72|384.85|380.75|384.85|380.75|384.79|380.69|16
1638109700000|2021-11-28 14:28:20|384.84|380.74|384.77|380.67|384.84|380.74|384.77|380.67|5
1638109710000|2021-11-28 14:28:30|384.76|380.66|384.45|380.35|384.76|380.66|384.45|380.35|23
1638109720000|2021-11-28 14:28:40|384.44|380.34|384.09|379.99|384.44|380.34|384.09|379.99|16
1638109730000|2021-11-28 14:28:50|384.1|380|384.26|380.16|384.26|380.16|384.09|379.99|13
1638109740000|2021-11-28 14:29:00|384.24|380.14|384.35|380.25|384.35|380.25|384.15|380.05|24
1638109750000|2021-11-28 14:29:10|384.41|380.31|384.44|380.34|384.56|380.46|384.4|380.3|30
1638109760000|2021-11-28 14:29:20|384.45|380.35|384.76|380.66|384.77|380.67|384.45|380.35|22
1638109770000|2021-11-28 14:29:30|384.77|380.67|384.69|380.59|384.84|380.74|384.69|380.59|13
1638109780000|2021-11-28 14:29:40|384.72|380.62|384.47|380.37|384.75|380.65|384.46|380.36|20
1638109790000|2021-11-28 14:29:50|384.48|380.38|384.47|380.37|384.49|380.39|384.33|380.23|26
1638109800000|2021-11-28 14:30:00|384.48|380.38|384.2|380.1|384.48|380.38|384.19|380.09|28
1638109810000|2021-11-28 14:30:10|384.23|380.13|384.09|379.99|384.23|380.13|384.09|379.99|16
1638109820000|2021-11-28 14:30:20|384.07|379.97|384.16|380.06|384.18|380.08|384.05|379.95|20
1638109830000|2021-11-28 14:30:30|384.15|380.05|384.24|380.14|384.25|380.15|384.15|380.05|15
1638109840000|2021-11-28 14:30:40|384.27|380.17|384.46|380.36|384.51|380.41|384.24|380.14|26
1638109850000|2021-11-28 14:30:50|384.45|380.35|384.69|380.59|384.7|380.6|384.45|380.35|24
1638109860000|2021-11-28 14:31:00|384.68|380.58|384.63|380.53|384.7|380.6|384.62|380.52|13
1638109870000|2021-11-28 14:31:10|384.64|380.54|384.76|380.66|384.77|380.67|384.64|380.54|10
1638109880000|2021-11-28 14:31:20|384.75|380.65|384.83|380.73|384.83|380.73|384.75|380.65|12
1638109890000|2021-11-28 14:31:30|384.84|380.74|384.87|380.77|384.87|380.77|384.83|380.73|11
1638109900000|2021-11-28 14:31:40|384.86|380.76|384.71|380.61|384.87|380.77|384.71|380.61|18
1638109910000|2021-11-28 14:31:50|384.73|380.63|384.79|380.69|384.79|380.69|384.73|380.63|8
1638109920000|2021-11-28 14:32:00|384.78|380.68|384.8|380.7|384.83|380.73|384.78|380.68|8
1638109930000|2021-11-28 14:32:10|384.82|380.72|384.63|380.53|384.82|380.72|384.63|380.53|14
1638109940000|2021-11-28 14:32:20|384.65|380.55|384.73|380.63|384.73|380.63|384.64|380.54|14
1638109950000|2021-11-28 14:32:30|384.79|380.69|384.83|380.73|384.84|380.74|384.79|380.69|7
1638109960000|2021-11-28 14:32:40|384.84|380.74|384.8|380.7|384.84|380.74|384.79|380.69|4
1638109970000|2021-11-28 14:32:50|384.81|380.71|384.97|380.87|384.97|380.87|384.81|380.71|12
1638109980000|2021-11-28 14:33:00|384.95|380.85|385|380.9|385|380.9|384.95|380.85|9
1638109990000|2021-11-28 14:33:10|385.02|380.92|385.38|381.28|385.38|381.28|385|380.9|21
1638110000000|2021-11-28 14:33:20|385.37|381.27|385.29|381.19|385.52|381.42|385.29|381.19|20
1638110010000|2021-11-28 14:33:30|385.42|381.32|385.31|381.21|385.48|381.38|385.24|381.14|23
1638110020000|2021-11-28 14:33:40|385.24|381.14|385.61|381.51|385.61|381.51|385.24|381.14|26
1638110030000|2021-11-28 14:33:50|385.6|381.5|385.69|381.59|385.69|381.59|385.59|381.49|9
1638110040000|2021-11-28 14:34:00|385.7|381.6|385.66|381.56|385.7|381.6|385.66|381.56|10
1638110050000|2021-11-28 14:34:10|385.67|381.57|385.51|381.41|385.67|381.57|385.47|381.37|21
1638110060000|2021-11-28 14:34:20|385.5|381.4|385.5|381.4|385.62|381.52|385.5|381.4|20
1638110070000|2021-11-28 14:34:30|385.49|381.39|385.49|381.39|385.49|381.39|385.46|381.36|7
1638110080000|2021-11-28 14:34:40|385.48|381.38|385.63|381.53|385.66|381.56|385.48|381.38|15
1638110090000|2021-11-28 14:34:50|385.61|381.51|385.48|381.38|385.61|381.51|385.47|381.37|12
1638110100000|2021-11-28 14:35:00|385.47|381.37|385.47|381.37|385.47|381.37|385.46|381.36|5
1638110110000|2021-11-28 14:35:10|385.46|381.36|385.27|381.17|385.46|381.36|385.26|381.16|17
1638110120000|2021-11-28 14:35:20|385.26|381.16|385.39|381.29|385.4|381.3|385.2|381.1|15
1638110130000|2021-11-28 14:35:30|385.4|381.3|385.43|381.33|385.47|381.37|385.33|381.23|17
1638110140000|2021-11-28 14:35:40|385.41|381.31|385.36|381.26|385.41|381.31|385.36|381.26|7
1638110150000|2021-11-28 14:35:50|385.34|381.24|385.29|381.19|385.34|381.24|385.29|381.19|5
1638110160000|2021-11-28 14:36:00|385.25|381.15|385.21|381.11|385.25|381.15|385.21|381.11|11
1638110170000|2021-11-28 14:36:10|385.2|381.1|385.12|381.02|385.21|381.11|385.12|381.02|8
1638110180000|2021-11-28 14:36:20|385.1|381|385.21|381.11|385.21|381.11|385.06|380.96|13
1638110190000|2021-11-28 14:36:30|385.23|381.13|385.34|381.24|385.36|381.26|385.22|381.12|14
1638110200000|2021-11-28 14:36:40|385.38|381.28|385.19|381.09|385.4|381.3|385.17|381.07|22
1638110210000|2021-11-28 14:36:50|385.16|381.06|385.06|380.96|385.16|381.06|385.06|380.96|12
1638110220000|2021-11-28 14:37:00|385.04|380.94|384.95|380.85|385.04|380.94|384.85|380.75|16
1638110230000|2021-11-28 14:37:10|384.94|380.84|385|380.9|385.03|380.93|384.93|380.83|13
1638110240000|2021-11-28 14:37:20|385.01|380.91|384.94|380.84|385.03|380.93|384.94|380.84|9
1638110250000|2021-11-28 14:37:30|384.93|380.83|384.81|380.71|384.93|380.83|384.8|380.7|13
1638110260000|2021-11-28 14:37:40|384.8|380.7|384.49|380.39|384.8|380.7|384.46|380.36|17
1638110270000|2021-11-28 14:37:50|384.5|380.4|384.6|380.5|384.66|380.56|384.5|380.4|15
1638110280000|2021-11-28 14:38:00|384.62|380.52|384.54|380.44|384.64|380.54|384.53|380.43|12
1638110290000|2021-11-28 14:38:10|384.53|380.43|384.59|380.49|384.62|380.52|384.53|380.43|15
1638110300000|2021-11-28 14:38:20|384.58|380.48|384.35|380.25|384.58|380.48|384.35|380.25|16
1638110310000|2021-11-28 14:38:30|384.36|380.26|384.3|380.2|384.41|380.31|384.3|380.2|20
1638110320000|2021-11-28 14:38:40|384.32|380.22|384.33|380.23|384.33|380.23|384.27|380.17|17
1638110330000|2021-11-28 14:38:50|384.31|380.21|384.36|380.26|384.38|380.28|384.31|380.21|7
1638110340000|2021-11-28 14:39:00|384.38|380.28|384.4|380.3|384.42|380.32|384.31|380.21|17
1638110350000|2021-11-28 14:39:10|384.42|380.32|384.51|380.41|384.53|380.43|384.42|380.32|8
1638110360000|2021-11-28 14:39:20|384.5|380.4|384.41|380.31|384.5|380.4|384.39|380.29|12
1638110370000|2021-11-28 14:39:30|384.39|380.29|384.47|380.37|384.48|380.38|384.39|380.29|15
1638110380000|2021-11-28 14:39:40|384.53|380.43|384.57|380.47|384.66|380.56|384.52|380.42|18
1638110390000|2021-11-28 14:39:50|384.56|380.46|384.52|380.42|384.59|380.49|384.52|380.42|15
1638110400000|2021-11-28 14:40:00|384.53|380.43|384.33|380.23|384.54|380.44|384.33|380.23|14
1638110410000|2021-11-28 14:40:10|384.34|380.24|384.28|380.18|384.34|380.24|384.28|380.18|7
1638110420000|2021-11-28 14:40:20|384.26|380.16|384.06|379.96|384.26|380.16|384.04|379.94|15
1638110430000|2021-11-28 14:40:30|384.08|379.98|383.83|379.73|384.08|379.98|383.83|379.73|14
1638110440000|2021-11-28 14:40:40|383.81|379.71|383.91|379.81|383.94|379.84|383.81|379.71|18
1638110450000|2021-11-28 14:40:50|383.92|379.82|383.89|379.79|383.95|379.85|383.89|379.79|10
1638110460000|2021-11-28 14:41:00|383.9|379.8|383.89|379.79|383.92|379.82|383.88|379.78|8
1638110470000|2021-11-28 14:41:10|383.9|379.8|383.9|379.8|383.93|379.83|383.89|379.79|8
1638110480000|2021-11-28 14:41:20|383.89|379.79|383.8|379.7|383.9|379.8|383.8|379.7|9
1638110490000|2021-11-28 14:41:30|383.79|379.69|383.71|379.61|383.8|379.7|383.71|379.61|13
1638110500000|2021-11-28 14:41:40|383.72|379.62|383.71|379.61|383.78|379.68|383.7|379.6|12
1638110510000|2021-11-28 14:41:50|383.73|379.63|383.77|379.67|383.78|379.68|383.73|379.63|13
1638110530000|2021-11-28 14:42:10|383.74|379.64|383.63|379.53|383.74|379.64|383.63|379.53|13
1638110540000|2021-11-28 14:42:20|383.65|379.55|383.67|379.57|383.7|379.6|383.65|379.55|5
1638110550000|2021-11-28 14:42:30|383.68|379.58|383.49|379.39|383.68|379.58|383.48|379.38|12
1638110560000|2021-11-28 14:42:40|383.48|379.38|383.57|379.47|383.59|379.49|383.33|379.23|22
1638110570000|2021-11-28 14:42:50|383.55|379.45|383.44|379.34|383.57|379.47|383.42|379.32|23
1638110580000|2021-11-28 14:43:00|383.42|379.32|383.27|379.17|383.43|379.33|383.26|379.16|19
1638110590000|2021-11-28 14:43:10|383.24|379.14|383.12|379.02|383.24|379.14|383.12|379.02|10
1638110600000|2021-11-28 14:43:20|383.11|379.01|383.05|378.95|383.11|379.01|382.99|378.89|8
1638110610000|2021-11-28 14:43:30|383.04|378.94|383.21|379.11|383.24|379.14|383.04|378.94|16
1638110620000|2021-11-28 14:43:40|383.22|379.12|383.21|379.11|383.22|379.12|383.21|379.11|4
1638110630000|2021-11-28 14:43:50|383.22|379.12|383.12|379.02|383.24|379.14|383.11|379.01|20
1638110640000|2021-11-28 14:44:00|383.14|379.04|383.21|379.11|383.21|379.11|383.14|379.04|11
1638110650000|2021-11-28 14:44:10|383.22|379.12|383.22|379.12|383.31|379.21|383.22|379.12|10
1638110660000|2021-11-28 14:44:20|383.23|379.13|383.21|379.11|383.23|379.13|383.19|379.09|8
1638110670000|2021-11-28 14:44:30|383.2|379.1|383.18|379.08|383.21|379.11|383.17|379.07|7
1638110680000|2021-11-28 14:44:40|383.19|379.09|383.24|379.14|383.24|379.14|383.19|379.09|5
1638110690000|2021-11-28 14:44:50|383.23|379.13|383.22|379.12|383.23|379.13|383.21|379.11|4
1638110700000|2021-11-28 14:45:00|383.23|379.13|383.32|379.22|383.45|379.35|383.23|379.13|27
1638110710000|2021-11-28 14:45:10|383.33|379.23|383.38|379.28|383.38|379.28|383.33|379.23|10
1638110720000|2021-11-28 14:45:20|383.36|379.26|383.49|379.39|383.49|379.39|383.36|379.26|9
1638110730000|2021-11-28 14:45:30|383.47|379.37|383.74|379.64|383.76|379.66|383.47|379.37|20
1638110740000|2021-11-28 14:45:40|383.79|379.69|383.74|379.64|383.79|379.69|383.71|379.61|14
1638110750000|2021-11-28 14:45:50|383.75|379.65|383.56|379.46|383.76|379.66|383.56|379.46|14
1638110760000|2021-11-28 14:46:00|383.55|379.45|383.5|379.4|383.56|379.46|383.49|379.39|7
1638110770000|2021-11-28 14:46:10|383.51|379.41|383.48|379.38|383.54|379.44|383.48|379.38|6
1638110780000|2021-11-28 14:46:20|383.46|379.36|383.21|379.11|383.46|379.36|383.21|379.11|14
1638110790000|2021-11-28 14:46:30|383.2|379.1|383.12|379.02|383.2|379.1|383.1|379|22
1638110800000|2021-11-28 14:46:40|383.13|379.03|383.13|379.03|383.15|379.05|383.13|379.03|5
1638110810000|2021-11-28 14:46:50|383.12|379.02|382.91|378.81|383.12|379.02|382.91|378.81|10
1638110820000|2021-11-28 14:47:00|382.88|378.78|382.95|378.85|382.98|378.88|382.88|378.78|11
1638110830000|2021-11-28 14:47:10|382.96|378.86|382.94|378.84|382.98|378.88|382.93|378.83|6
1638110840000|2021-11-28 14:47:20|382.89|378.79|382.86|378.76|382.91|378.81|382.86|378.76|8
1638110850000|2021-11-28 14:47:30|382.88|378.78|382.88|378.78|382.88|378.78|382.86|378.76|5
1638110860000|2021-11-28 14:47:40|382.9|378.8|382.84|378.74|382.9|378.8|382.84|378.74|6
1638110870000|2021-11-28 14:47:50|382.83|378.73|382.8|378.7|382.83|378.73|382.79|378.69|6
1638110890000|2021-11-28 14:48:10|382.81|378.71|382.92|378.82|382.99|378.89|382.81|378.71|25
1638110900000|2021-11-28 14:48:20|382.89|378.79|382.86|378.76|382.89|378.79|382.82|378.72|16
1638110910000|2021-11-28 14:48:30|382.87|378.77|382.93|378.83|382.93|378.83|382.85|378.75|13
1638110920000|2021-11-28 14:48:40|382.96|378.86|383.12|379.02|383.12|379.02|382.94|378.84|19
1638110930000|2021-11-28 14:48:50|383.11|379.01|383.26|379.16|383.26|379.16|383.11|379.01|13
1638110940000|2021-11-28 14:49:00|383.27|379.17|383.56|379.46|383.56|379.46|383.26|379.16|23
1638110950000|2021-11-28 14:49:10|383.55|379.45|383.82|379.72|383.83|379.73|383.55|379.45|19
1638110960000|2021-11-28 14:49:20|383.8|379.7|383.48|379.38|383.8|379.7|383.48|379.38|15
1638110970000|2021-11-28 14:49:30|383.49|379.39|383.48|379.38|383.5|379.4|383.47|379.37|13
1638110980000|2021-11-28 14:49:40|383.49|379.39|383.64|379.54|383.64|379.54|383.48|379.38|9
1638110990000|2021-11-28 14:49:50|383.67|379.57|383.66|379.56|383.67|379.57|383.64|379.54|7
1638111000000|2021-11-28 14:50:00|383.79|379.69|383.86|379.76|383.88|379.78|383.79|379.69|16
1638111010000|2021-11-28 14:50:10|383.9|379.8|383.95|379.85|383.98|379.88|383.9|379.8|14
1638111020000|2021-11-28 14:50:20|383.96|379.86|383.8|379.7|383.96|379.86|383.73|379.63|15
1638111030000|2021-11-28 14:50:30|383.78|379.68|383.81|379.71|383.81|379.71|383.73|379.63|17
1638111040000|2021-11-28 14:50:40|383.8|379.7|383.88|379.78|383.88|379.78|383.73|379.63|12
1638111050000|2021-11-28 14:50:50|383.9|379.8|383.93|379.83|383.94|379.84|383.83|379.73|18
1638111060000|2021-11-28 14:51:00|383.94|379.84|384.07|379.97|384.07|379.97|383.9|379.8|20
1638111070000|2021-11-28 14:51:10|384.08|379.98|384.31|380.21|384.31|380.21|384.08|379.98|20
1638111080000|2021-11-28 14:51:20|384.3|380.2|384.26|380.16|384.32|380.22|384.26|380.16|8
1638111090000|2021-11-28 14:51:30|384.24|380.14|384.23|380.13|384.25|380.15|384.22|380.12|7
1638111110000|2021-11-28 14:51:50|384.22|380.12|384.18|380.08|384.22|380.12|384.18|380.08|2
1638111120000|2021-11-28 14:52:00|384.16|380.06|384.2|380.1|384.2|380.1|384.16|380.06|4
1638111130000|2021-11-28 14:52:10|384.21|380.11|384.31|380.21|384.31|380.21|384.2|380.1|10
1638111140000|2021-11-28 14:52:20|384.37|380.27|384.38|380.28|384.41|380.31|384.37|380.27|8
1638111150000|2021-11-28 14:52:30|384.42|380.32|384.48|380.38|384.48|380.38|384.42|380.32|8
1638111160000|2021-11-28 14:52:40|384.49|380.39|384.52|380.42|384.52|380.42|384.48|380.38|5
1638111170000|2021-11-28 14:52:50|384.51|380.41|384.41|380.31|384.51|380.41|384.4|380.3|16
1638111180000|2021-11-28 14:53:00|384.43|380.33|384.41|380.31|384.43|380.33|384.41|380.31|5
1638111190000|2021-11-28 14:53:10|384.5|380.4|384.55|380.45|384.57|380.47|384.48|380.38|13
1638111200000|2021-11-28 14:53:20|384.57|380.47|384.54|380.44|384.58|380.48|384.52|380.42|13
1638111210000|2021-11-28 14:53:30|384.56|380.46|384.52|380.42|384.57|380.47|384.52|380.42|13
1638111220000|2021-11-28 14:53:40|384.53|380.43|384.64|380.54|384.64|380.54|384.52|380.42|14
1638111230000|2021-11-28 14:53:50|384.63|380.53|384.7|380.6|384.86|380.76|384.61|380.51|30
1638111240000|2021-11-28 14:54:00|384.73|380.63|384.72|380.62|384.74|380.64|384.71|380.61|7
1638111250000|2021-11-28 14:54:10|384.7|380.6|384.71|380.61|384.73|380.63|384.7|380.6|9
1638111260000|2021-11-28 14:54:20|384.72|380.62|384.64|380.54|384.72|380.62|384.64|380.54|6
1638111270000|2021-11-28 14:54:30|384.66|380.56|384.7|380.6|384.72|380.62|384.66|380.56|3
1638111280000|2021-11-28 14:54:40|384.71|380.61|384.71|380.61|384.73|380.63|384.71|380.61|11
1638111290000|2021-11-28 14:54:50|384.73|380.63|384.59|380.49|384.73|380.63|384.59|380.49|8
1638111300000|2021-11-28 14:55:00|384.6|380.5|384.56|380.46|384.6|380.5|384.56|380.46|5
1638111310000|2021-11-28 14:55:10|384.59|380.49|384.66|380.56|384.67|380.57|384.59|380.49|8
1638111320000|2021-11-28 14:55:20|384.65|380.55|384.66|380.56|384.66|380.56|384.65|380.55|4
1638111330000|2021-11-28 14:55:30|384.67|380.57|384.56|380.46|384.67|380.57|384.56|380.46|6
1638111340000|2021-11-28 14:55:40|384.51|380.41|384.55|380.45|384.55|380.45|384.49|380.39|9
1638111350000|2021-11-28 14:55:50|384.57|380.47|384.48|380.38|384.57|380.47|384.47|380.37|5
1638111360000|2021-11-28 14:56:00|384.47|380.37|384.3|380.2|384.47|380.37|384.3|380.2|8
1638111370000|2021-11-28 14:56:10|384.29|380.19|384.26|380.16|384.29|380.19|384.21|380.11|12
1638111380000|2021-11-28 14:56:20|384.21|380.11|384.55|380.45|384.55|380.45|384.2|380.1|15
1638111390000|2021-11-28 14:56:30|384.57|380.47|384.69|380.59|384.71|380.61|384.55|380.45|13
1638111400000|2021-11-28 14:56:40|384.68|380.58|384.61|380.51|384.68|380.58|384.61|380.51|5
1638111410000|2021-11-28 14:56:50|384.62|380.52|384.38|380.28|384.62|380.52|384.38|380.28|14
1638111420000|2021-11-28 14:57:00|384.37|380.27|384.33|380.23|384.38|380.28|384.32|380.22|14
1638111430000|2021-11-28 14:57:10|384.34|380.24|384.34|380.24|384.34|380.24|384.34|380.24|1
1638111440000|2021-11-28 14:57:20|384.35|380.25|384.35|380.25|384.35|380.25|384.35|380.25|1
1638111450000|2021-11-28 14:57:30|384.36|380.26|384.34|380.24|384.36|380.26|384.34|380.24|2
1638111460000|2021-11-28 14:57:40|384.35|380.25|384.39|380.29|384.39|380.29|384.33|380.23|6
1638111470000|2021-11-28 14:57:50|384.4|380.3|384.64|380.54|384.64|380.54|384.4|380.3|14
1638111480000|2021-11-28 14:58:00|384.61|380.51|384.58|380.48|384.61|380.51|384.58|380.48|4
1638111490000|2021-11-28 14:58:10|384.55|380.45|384.45|380.35|384.55|380.45|384.42|380.32|11
1638111500000|2021-11-28 14:58:20|384.46|380.36|384.59|380.49|384.59|380.49|384.46|380.36|15
1638111510000|2021-11-28 14:58:30|384.6|380.5|384.67|380.57|384.68|380.58|384.59|380.49|5
1638111520000|2021-11-28 14:58:40|384.66|380.56|384.49|380.39|384.66|380.56|384.49|380.39|11
1638111530000|2021-11-28 14:58:50|384.48|380.38|384.43|380.33|384.48|380.38|384.43|380.33|9
1638111540000|2021-11-28 14:59:00|384.46|380.36|384.49|380.39|384.5|380.4|384.46|380.36|9
1638111550000|2021-11-28 14:59:10|384.51|380.41|384.8|380.7|384.82|380.72|384.51|380.41|22
1638111560000|2021-11-28 14:59:20|384.82|380.72|384.65|380.55|384.85|380.75|384.65|380.55|23
1638111570000|2021-11-28 14:59:30|384.64|380.54|384.62|380.52|384.64|380.54|384.59|380.49|8
1638111580000|2021-11-28 14:59:40|384.63|380.53|384.6|380.5|384.66|380.56|384.6|380.5|4
1638111590000|2021-11-28 14:59:50|384.66|380.56|384.82|380.72|384.84|380.74|384.66|380.56|11
1638111600000|2021-11-28 15:00:00|384.8|380.7|384.83|380.73|384.89|380.79|384.77|380.67|17
1638111610000|2021-11-28 15:00:10|384.82|380.72|384.87|380.77|384.89|380.79|384.82|380.72|11
1638111620000|2021-11-28 15:00:20|384.86|380.76|384.8|380.7|384.86|380.76|384.8|380.7|9
1638111630000|2021-11-28 15:00:30|384.81|380.71|384.87|380.77|384.87|380.77|384.81|380.71|5
1638111640000|2021-11-28 15:00:40|384.88|380.78|384.91|380.81|384.91|380.81|384.88|380.78|8
1638111650000|2021-11-28 15:00:50|384.9|380.8|384.82|380.72|384.9|380.8|384.82|380.72|10
1638111660000|2021-11-28 15:01:00|384.8|380.7|384.86|380.76|384.87|380.77|384.77|380.67|6
1638111670000|2021-11-28 15:01:10|384.87|380.77|384.91|380.81|384.92|380.82|384.85|380.75|13
1638111680000|2021-11-28 15:01:20|384.92|380.82|385.06|380.96|385.06|380.96|384.92|380.82|8
1638111690000|2021-11-28 15:01:30|385.07|380.97|385.07|380.97|385.07|380.97|385.06|380.96|3
1638111700000|2021-11-28 15:01:40|385.08|380.98|385.1|381|385.1|381|385.05|380.95|8
1638111710000|2021-11-28 15:01:50|385.11|381.01|385.1|381|385.11|381.01|385.1|381|2
1638111720000|2021-11-28 15:02:00|385.12|381.02|385.11|381.01|385.13|381.03|385.11|381.01|3
1638111730000|2021-11-28 15:02:10|385.1|381|385.06|380.96|385.1|381|385.06|380.96|10
1638111740000|2021-11-28 15:02:20|385.07|380.97|385.03|380.93|385.08|380.98|385.03|380.93|6
1638111750000|2021-11-28 15:02:30|385.04|380.94|385.06|380.96|385.07|380.97|385.04|380.94|5
1638111760000|2021-11-28 15:02:40|385.05|380.95|385.03|380.93|385.07|380.97|385.03|380.93|9
1638111770000|2021-11-28 15:02:50|385.01|380.91|384.88|380.78|385.01|380.91|384.84|380.74|14
1638111780000|2021-11-28 15:03:00|384.89|380.79|384.96|380.86|384.96|380.86|384.88|380.78|13
1638111790000|2021-11-28 15:03:10|384.97|380.87|384.97|380.87|384.98|380.88|384.96|380.86|5
1638111800000|2021-11-28 15:03:20|384.98|380.88|385.05|380.95|385.05|380.95|384.98|380.88|5
1638111810000|2021-11-28 15:03:30|385.07|380.97|385.08|380.98|385.08|380.98|385.07|380.97|2
1638111820000|2021-11-28 15:03:40|385.09|380.99|385.08|380.98|385.09|380.99|385.07|380.97|4
1638111830000|2021-11-28 15:03:50|384.99|380.89|385.33|381.23|385.33|381.23|384.99|380.89|19
1638111840000|2021-11-28 15:04:00|385.34|381.24|385.41|381.31|385.41|381.31|385.34|381.24|5
1638111850000|2021-11-28 15:04:10|385.4|381.3|385.13|381.03|385.4|381.3|385.13|381.03|9
1638111860000|2021-11-28 15:04:20|385.11|381.01|385.16|381.06|385.19|381.09|385.11|381.01|12
1638111870000|2021-11-28 15:04:30|385.17|381.07|385.12|381.02|385.18|381.08|385.12|381.02|7
1638111880000|2021-11-28 15:04:40|385.13|381.03|385.12|381.02|385.15|381.05|385.12|381.02|8
1638111890000|2021-11-28 15:04:50|385.11|381.01|385.1|381|385.12|381.02|385.09|380.99|6
1638111900000|2021-11-28 15:05:00|385.11|381.01|385.12|381.02|385.12|381.02|385.11|381.01|6
1638111910000|2021-11-28 15:05:10|385.13|381.03|385.23|381.13|385.24|381.14|385.13|381.03|9
1638111920000|2021-11-28 15:05:20|385.27|381.17|385.29|381.19|385.29|381.19|385.27|381.17|2
1638111930000|2021-11-28 15:05:30|385.28|381.18|385.29|381.19|385.32|381.22|385.28|381.18|11
1638111940000|2021-11-28 15:05:40|385.28|381.18|385.35|381.25|385.35|381.25|385.28|381.18|4
1638111950000|2021-11-28 15:05:50|385.36|381.26|385.32|381.22|385.36|381.26|385.32|381.22|3
1638111960000|2021-11-28 15:06:00|385.33|381.23|385.15|381.05|385.35|381.25|385.15|381.05|13
1638111970000|2021-11-28 15:06:10|385.14|381.04|384.83|380.73|385.14|381.04|384.83|380.73|24
1638111980000|2021-11-28 15:06:20|384.82|380.72|384.87|380.77|384.87|380.77|384.79|380.69|21
1638111990000|2021-11-28 15:06:30|384.88|380.78|384.93|380.83|384.95|380.85|384.88|380.78|6
1638112000000|2021-11-28 15:06:40|384.94|380.84|384.93|380.83|384.98|380.88|384.93|380.83|18
1638112010000|2021-11-28 15:06:50|384.92|380.82|385.01|380.91|385.01|380.91|384.87|380.77|9
1638112020000|2021-11-28 15:07:00|385|380.9|384.99|380.89|385.03|380.93|384.99|380.89|10
1638112030000|2021-11-28 15:07:10|385|380.9|384.92|380.82|385|380.9|384.92|380.82|6
1638112040000|2021-11-28 15:07:20|384.91|380.81|384.91|380.81|384.94|380.84|384.91|380.81|6
1638112060000|2021-11-28 15:07:40|384.88|380.78|384.86|380.76|384.9|380.8|384.86|380.76|3
1638112070000|2021-11-28 15:07:50|384.85|380.75|384.51|380.41|384.85|380.75|384.5|380.4|23
1638112080000|2021-11-28 15:08:00|384.5|380.4|384.51|380.41|384.52|380.42|384.48|380.38|5
1638112090000|2021-11-28 15:08:10|384.52|380.42|384.52|380.42|384.52|380.42|384.52|380.42|1
1638112100000|2021-11-28 15:08:20|384.54|380.44|384.46|380.36|384.54|380.44|384.44|380.34|13
1638112110000|2021-11-28 15:08:30|384.45|380.35|384.42|380.32|384.47|380.37|384.41|380.31|11
1638112120000|2021-11-28 15:08:40|384.39|380.29|384.24|380.14|384.39|380.29|384.24|380.14|11
1638112130000|2021-11-28 15:08:50|384.23|380.13|384.13|380.03|384.23|380.13|384.13|380.03|12
1638112140000|2021-11-28 15:09:00|384.12|380.02|383.91|379.81|384.12|380.02|383.9|379.8|12
1638112150000|2021-11-28 15:09:10|383.9|379.8|383.83|379.73|383.9|379.8|383.83|379.73|13
1638112160000|2021-11-28 15:09:20|383.85|379.75|384.02|379.92|384.03|379.93|383.85|379.75|13
1638112170000|2021-11-28 15:09:30|384.09|379.99|384.05|379.95|384.09|379.99|384.05|379.95|3
1638112180000|2021-11-28 15:09:40|384.06|379.96|384.13|380.03|384.13|380.03|384.05|379.95|6
1638112190000|2021-11-28 15:09:50|384.12|380.02|384.26|380.16|384.27|380.17|384.1|380|12
1638112200000|2021-11-28 15:10:00|384.28|380.18|384.02|379.92|384.3|380.2|384.02|379.92|16
1638112210000|2021-11-28 15:10:10|384.03|379.93|384.2|380.1|384.2|380.1|383.96|379.86|19
1638112220000|2021-11-28 15:10:20|384.21|380.11|384.23|380.13|384.29|380.19|384.21|380.11|25
1638112230000|2021-11-28 15:10:30|384.24|380.14|384.22|380.12|384.24|380.14|384.2|380.1|6
1638112240000|2021-11-28 15:10:40|384.21|380.11|384.05|379.95|384.21|380.11|384.05|379.95|12
1638112250000|2021-11-28 15:10:50|384.04|379.94|384.07|379.97|384.07|379.97|384.04|379.94|3
1638112260000|2021-11-28 15:11:00|384.05|379.95|384.08|379.98|384.14|380.04|384.05|379.95|10
1638112270000|2021-11-28 15:11:10|384.09|379.99|384.23|380.13|384.23|380.13|384.09|379.99|16
1638112280000|2021-11-28 15:11:20|384.26|380.16|384.24|380.14|384.26|380.16|384.24|380.14|2
1638112290000|2021-11-28 15:11:30|384.26|380.16|384.24|380.14|384.27|380.17|384.23|380.13|10
1638112300000|2021-11-28 15:11:40|384.23|380.13|384.31|380.21|384.31|380.21|384.23|380.13|5
1638112310000|2021-11-28 15:11:50|384.33|380.23|384.44|380.34|384.53|380.43|384.33|380.23|18
1638112320000|2021-11-28 15:12:00|384.43|380.33|384.34|380.24|384.43|380.33|384.31|380.21|10
1638112330000|2021-11-28 15:12:10|384.35|380.25|384.37|380.27|384.39|380.29|384.34|380.24|11
1638112340000|2021-11-28 15:12:20|384.38|380.28|384.36|380.26|384.38|380.28|384.33|380.23|10
1638112350000|2021-11-28 15:12:30|384.34|380.24|384.31|380.21|384.34|380.24|384.31|380.21|7
1638112360000|2021-11-28 15:12:40|384.3|380.2|384.51|380.41|384.54|380.44|384.29|380.19|24
1638112370000|2021-11-28 15:12:50|384.52|380.42|384.44|380.34|384.56|380.46|384.43|380.33|20
1638112380000|2021-11-28 15:13:00|384.43|380.33|384.38|380.28|384.44|380.34|384.38|380.28|4
1638112390000|2021-11-28 15:13:10|384.37|380.27|384.3|380.2|384.38|380.28|384.28|380.18|11
1638112400000|2021-11-28 15:13:20|384.29|380.19|384.28|380.18|384.29|380.19|384.27|380.17|8
1638112410000|2021-11-28 15:13:30|384.29|380.19|384.28|380.18|384.29|380.19|384.28|380.18|2
1638112420000|2021-11-28 15:13:40|384.29|380.19|384.35|380.25|384.35|380.25|384.29|380.19|3
1638112430000|2021-11-28 15:13:50|384.37|380.27|384.4|380.3|384.4|380.3|384.36|380.26|4
1638112440000|2021-11-28 15:14:00|384.24|380.14|384.07|379.97|384.24|380.14|383.93|379.83|21
1638112450000|2021-11-28 15:14:10|384.08|379.98|384.22|380.12|384.25|380.15|384.08|379.98|25
1638112460000|2021-11-28 15:14:20|384.2|380.1|384|379.9|384.22|380.12|384|379.9|18
1638112470000|2021-11-28 15:14:30|383.99|379.89|383.99|379.89|384.06|379.96|383.99|379.89|15
1638112480000|2021-11-28 15:14:40|384|379.9|384.03|379.93|384.03|379.93|383.99|379.89|9
1638112490000|2021-11-28 15:14:50|384.01|379.91|383.99|379.89|384.01|379.91|383.99|379.89|3
1638112500000|2021-11-28 15:15:00|384|379.9|384.18|380.08|384.19|380.09|384|379.9|14
1638112510000|2021-11-28 15:15:10|384.16|380.06|384.17|380.07|384.21|380.11|384.16|380.06|10
1638112520000|2021-11-28 15:15:20|384.19|380.09|384.18|380.08|384.2|380.1|384.15|380.05|11
1638112530000|2021-11-28 15:15:30|384.17|380.07|384.21|380.11|384.22|380.12|384.17|380.07|6
1638112540000|2021-11-28 15:15:40|384.23|380.13|384.58|380.48|384.6|380.5|384.23|380.13|19
1638112550000|2021-11-28 15:15:50|384.59|380.49|384.6|380.5|384.68|380.58|384.57|380.47|14
1638112560000|2021-11-28 15:16:00|384.61|380.51|384.51|380.41|384.62|380.52|384.51|380.41|7
1638112570000|2021-11-28 15:16:10|384.5|380.4|384.44|380.34|384.5|380.4|384.44|380.34|13
1638112580000|2021-11-28 15:16:20|384.46|380.36|384.07|379.97|384.46|380.36|384.07|379.97|17
1638112590000|2021-11-28 15:16:30|384.06|379.96|384.12|380.02|384.13|380.03|384|379.9|13
1638112600000|2021-11-28 15:16:40|384.11|380.01|384.13|380.03|384.13|380.03|384.09|379.99|9
1638112610000|2021-11-28 15:16:50|384.11|380.01|384.02|379.92|384.11|380.01|384.02|379.92|9
1638112620000|2021-11-28 15:17:00|384.03|379.93|384.15|380.05|384.15|380.05|384.02|379.92|15
1638112630000|2021-11-28 15:17:10|384.19|380.09|384.25|380.15|384.25|380.15|384.19|380.09|8
1638112640000|2021-11-28 15:17:20|384.23|380.13|384.19|380.09|384.23|380.13|384.14|380.04|14
1638112650000|2021-11-28 15:17:30|384.18|380.08|384.22|380.12|384.22|380.12|384.18|380.08|5
1638112660000|2021-11-28 15:17:40|384.24|380.14|384.33|380.23|384.33|380.23|384.24|380.14|9
1638112670000|2021-11-28 15:17:50|384.39|380.29|383.73|379.63|384.39|380.29|383.5|379.4|27
1638112680000|2021-11-28 15:18:00|383.72|379.62|383.91|379.81|383.95|379.85|383.71|379.61|18
1638112690000|2021-11-28 15:18:10|383.89|379.79|383.71|379.61|383.89|379.79|383.64|379.54|19
1638112700000|2021-11-28 15:18:20|383.7|379.6|383.53|379.43|383.73|379.63|383.52|379.42|20
1638112710000|2021-11-28 15:18:30|383.55|379.45|383.5|379.4|383.63|379.53|383.5|379.4|19
1638112720000|2021-11-28 15:18:40|383.52|379.42|383.55|379.45|383.57|379.47|383.5|379.4|18
1638112730000|2021-11-28 15:18:50|383.54|379.44|383.53|379.43|383.54|379.44|383.47|379.37|9
1638112740000|2021-11-28 15:19:00|383.56|379.46|383.47|379.37|383.59|379.49|383.46|379.36|21
1638112750000|2021-11-28 15:19:10|383.46|379.36|383.28|379.18|383.46|379.36|383.28|379.18|9
1638112760000|2021-11-28 15:19:20|383.34|379.24|383.42|379.32|383.42|379.32|383.34|379.24|5
1638112770000|2021-11-28 15:19:30|383.41|379.31|383.36|379.26|383.42|379.32|383.36|379.26|8
1638112780000|2021-11-28 15:19:40|383.37|379.27|383.21|379.11|383.38|379.28|383.21|379.11|14
1638112790000|2021-11-28 15:19:50|383.19|379.09|383.16|379.06|383.19|379.09|383.16|379.06|9
1638112800000|2021-11-28 15:20:00|383.15|379.05|382.98|378.88|383.15|379.05|382.98|378.88|5
1638112810000|2021-11-28 15:20:10|382.94|378.84|382.81|378.71|382.94|378.84|382.81|378.71|13
1638112820000|2021-11-28 15:20:20|382.8|378.7|382.7|378.6|382.8|378.7|382.7|378.6|8
1638112830000|2021-11-28 15:20:30|382.68|378.58|382.77|378.67|382.78|378.68|382.68|378.58|14
1638112840000|2021-11-28 15:20:40|382.8|378.7|382.71|378.61|382.8|378.7|382.71|378.61|5
1638112850000|2021-11-28 15:20:50|382.72|378.62|382.72|378.62|382.73|378.63|382.72|378.62|3
1638112860000|2021-11-28 15:21:00|382.74|378.64|382.76|378.66|382.82|378.72|382.72|378.62|12
1638112870000|2021-11-28 15:21:10|382.78|378.68|382.76|378.66|382.79|378.69|382.76|378.66|3
1638112880000|2021-11-28 15:21:20|382.75|378.65|382.75|378.65|382.76|378.66|382.75|378.65|7
1638112890000|2021-11-28 15:21:30|382.77|378.67|382.75|378.65|382.77|378.67|382.75|378.65|3
1638112900000|2021-11-28 15:21:40|382.76|378.66|382.85|378.75|382.85|378.75|382.76|378.66|6
1638112910000|2021-11-28 15:21:50|382.89|378.79|383.08|378.98|383.08|378.98|382.89|378.79|23
1638112920000|2021-11-28 15:22:00|383.07|378.97|382.94|378.84|383.07|378.97|382.93|378.83|14
1638112930000|2021-11-28 15:22:10|382.93|378.83|382.9|378.8|382.93|378.83|382.89|378.79|4
1638112940000|2021-11-28 15:22:20|382.91|378.81|382.92|378.82|382.92|378.82|382.91|378.81|4
1638112950000|2021-11-28 15:22:30|382.93|378.83|383|378.9|383|378.9|382.93|378.83|5
1638112960000|2021-11-28 15:22:40|382.99|378.89|383.19|379.09|383.19|379.09|382.99|378.89|21
1638112970000|2021-11-28 15:22:50|383.18|379.08|383.1|379|383.18|379.08|383.1|379|8
1638112980000|2021-11-28 15:23:00|383.09|378.99|383.04|378.94|383.09|378.99|383.04|378.94|9
1638112990000|2021-11-28 15:23:10|383.02|378.92|382.9|378.8|383.02|378.92|382.89|378.79|9
1638113000000|2021-11-28 15:23:20|382.89|378.79|382.91|378.81|382.92|378.82|382.89|378.79|4
1638113010000|2021-11-28 15:23:30|382.92|378.82|382.99|378.89|382.99|378.89|382.91|378.81|5
1638113020000|2021-11-28 15:23:40|383|378.9|383.12|379.02|383.14|379.04|383|378.9|10
1638113030000|2021-11-28 15:23:50|383.18|379.08|383.13|379.03|383.18|379.08|383.12|379.02|9
1638113040000|2021-11-28 15:24:00|383.1|379|383.02|378.92|383.1|379|383.02|378.92|10
1638113050000|2021-11-28 15:24:10|383.03|378.93|383.07|378.97|383.07|378.97|383.03|378.93|2
1638113060000|2021-11-28 15:24:20|383.09|378.99|383.06|378.96|383.09|378.99|383.06|378.96|8
1638113070000|2021-11-28 15:24:30|383.07|378.97|383.07|378.97|383.08|378.98|383.07|378.97|5
1638113080000|2021-11-28 15:24:40|383.08|378.98|383.16|379.06|383.16|379.06|383.07|378.97|16
1638113090000|2021-11-28 15:24:50|383.17|379.07|383.2|379.1|383.2|379.1|383.16|379.06|14
1638113100000|2021-11-28 15:25:00|383.21|379.11|383.23|379.13|383.23|379.13|383.21|379.11|2
1638113110000|2021-11-28 15:25:10|383.22|379.12|383.07|378.97|383.22|379.12|383.01|378.91|21
1638113120000|2021-11-28 15:25:20|383.06|378.96|383.08|378.98|383.08|378.98|383.06|378.96|3
1638113130000|2021-11-28 15:25:30|383.07|378.97|383.15|379.05|383.15|379.05|383.07|378.97|5
1638113140000|2021-11-28 15:25:40|383.16|379.06|383.16|379.06|383.16|379.06|383.16|379.06|1
1638113150000|2021-11-28 15:25:50|383.17|379.07|383.23|379.13|383.27|379.17|383.13|379.03|16
1638113160000|2021-11-28 15:26:00|383.22|379.12|383.15|379.05|383.22|379.12|383.15|379.05|10
1638113180000|2021-11-28 15:26:20|383.17|379.07|383.19|379.09|383.19|379.09|383.15|379.05|4
1638113190000|2021-11-28 15:26:30|383.18|379.08|383.12|379.02|383.19|379.09|383.12|379.02|9
1638113200000|2021-11-28 15:26:40|383.11|379.01|383.1|379|383.11|379.01|383.1|379|4
1638113220000|2021-11-28 15:27:00|383.11|379.01|383.01|378.91|383.11|379.01|383.01|378.91|15
1638113230000|2021-11-28 15:27:10|382.99|378.89|382.91|378.81|382.99|378.89|382.91|378.81|4
1638113240000|2021-11-28 15:27:20|382.92|378.82|382.92|378.82|382.92|378.82|382.92|378.82|1
1638113260000|2021-11-28 15:27:40|382.93|378.83|382.94|378.84|382.94|378.84|382.93|378.83|2
1638113270000|2021-11-28 15:27:50|382.91|378.81|382.86|378.76|382.94|378.84|382.86|378.76|8
1638113280000|2021-11-28 15:28:00|382.85|378.75|382.8|378.7|382.86|378.76|382.8|378.7|5
1638113290000|2021-11-28 15:28:10|382.79|378.69|382.55|378.45|382.79|378.69|382.55|378.45|14
1638113300000|2021-11-28 15:28:20|382.54|378.44|382.58|378.48|382.6|378.5|382.54|378.44|5
1638113310000|2021-11-28 15:28:30|382.57|378.47|382.79|378.69|382.79|378.69|382.57|378.47|13
1638113320000|2021-11-28 15:28:40|382.77|378.67|382.87|378.77|382.87|378.77|382.77|378.67|15
1638113330000|2021-11-28 15:28:50|382.86|378.76|382.87|378.77|382.88|378.78|382.84|378.74|10
1638113340000|2021-11-28 15:29:00|382.88|378.78|382.87|378.77|382.89|378.79|382.86|378.76|10
1638113350000|2021-11-28 15:29:10|382.86|378.76|382.88|378.78|382.88|378.78|382.86|378.76|3
1638113360000|2021-11-28 15:29:20|382.89|378.79|382.87|378.77|382.89|378.79|382.87|378.77|3
1638113370000|2021-11-28 15:29:30|382.88|378.78|382.86|378.76|382.88|378.78|382.86|378.76|3
1638113380000|2021-11-28 15:29:40|382.84|378.74|382.87|378.77|382.87|378.77|382.84|378.74|3
1638113390000|2021-11-28 15:29:50|382.88|378.78|382.83|378.73|382.88|378.78|382.83|378.73|4
1638113400000|2021-11-28 15:30:00|382.82|378.72|382.8|378.7|382.82|378.72|382.8|378.7|5
1638113410000|2021-11-28 15:30:10|382.82|378.72|382.79|378.69|382.86|378.76|382.79|378.69|9
1638113420000|2021-11-28 15:30:20|382.8|378.7|382.74|378.64|382.8|378.7|382.73|378.63|13
1638113430000|2021-11-28 15:30:30|382.73|378.63|382.71|378.61|382.73|378.63|382.7|378.6|7
1638113440000|2021-11-28 15:30:40|382.72|378.62|382.77|378.67|382.77|378.67|382.72|378.62|4
1638113450000|2021-11-28 15:30:50|382.75|378.65|382.72|378.62|382.75|378.65|382.72|378.62|6
1638113460000|2021-11-28 15:31:00|382.71|378.61|382.69|378.59|382.71|378.61|382.69|378.59|10
1638113470000|2021-11-28 15:31:10|382.68|378.58|382.66|378.56|382.69|378.59|382.66|378.56|5
1638113480000|2021-11-28 15:31:20|382.67|378.57|382.63|378.53|382.7|378.6|382.63|378.53|16
1638113490000|2021-11-28 15:31:30|382.65|378.55|382.62|378.52|382.65|378.55|382.62|378.52|3
1638113500000|2021-11-28 15:31:40|382.64|378.54|382.65|378.55|382.65|378.55|382.62|378.52|4
1638113510000|2021-11-28 15:31:50|382.69|378.59|382.88|378.78|382.88|378.78|382.69|378.59|11
1638113520000|2021-11-28 15:32:00|382.86|378.76|382.85|378.75|382.86|378.76|382.85|378.75|2
1638113530000|2021-11-28 15:32:10|382.9|378.8|382.93|378.83|382.93|378.83|382.9|378.8|4
1638113540000|2021-11-28 15:32:20|382.95|378.85|383.02|378.92|383.02|378.92|382.95|378.85|7
1638113550000|2021-11-28 15:32:30|383.03|378.93|383.05|378.95|383.06|378.96|383.03|378.93|4
1638113560000|2021-11-28 15:32:40|383.06|378.96|383.17|379.07|383.19|379.09|383.04|378.94|9
1638113570000|2021-11-28 15:32:50|383.19|379.09|383.19|379.09|383.21|379.11|383.07|378.97|17
1638113580000|2021-11-28 15:33:00|383.18|379.08|383.2|379.1|383.22|379.12|383.18|379.08|7
1638113590000|2021-11-28 15:33:10|383.19|379.09|383.19|379.09|383.2|379.1|383.19|379.09|3
1638113600000|2021-11-28 15:33:20|383.2|379.1|383.22|379.12|383.22|379.12|383.2|379.1|5
1638113610000|2021-11-28 15:33:30|383.2|379.1|383.07|378.97|383.2|379.1|383.07|378.97|9
1638113620000|2021-11-28 15:33:40|383.05|378.95|383.02|378.92|383.08|378.98|383.01|378.91|7
1638113630000|2021-11-28 15:33:50|383.03|378.93|383.07|378.97|383.09|378.99|383.03|378.93|6
1638113640000|2021-11-28 15:34:00|383.11|379.01|383.13|379.03|383.16|379.06|383.11|379.01|8
1638113650000|2021-11-28 15:34:10|383.12|379.02|383.22|379.12|383.22|379.12|383.12|379.02|14
1638113670000|2021-11-28 15:34:30|383.21|379.11|383.21|379.11|383.21|379.11|383.21|379.11|1
1638113680000|2021-11-28 15:34:40|383.22|379.12|383.58|379.48|383.58|379.48|383.22|379.12|22
1638113690000|2021-11-28 15:34:50|383.6|379.5|383.68|379.58|383.69|379.59|383.56|379.46|10
1638113700000|2021-11-28 15:35:00|383.7|379.6|383.63|379.53|383.71|379.61|383.63|379.53|11
1638113710000|2021-11-28 15:35:10|383.64|379.54|383.65|379.55|383.65|379.55|383.6|379.5|15
1638113720000|2021-11-28 15:35:20|383.64|379.54|383.77|379.67|383.77|379.67|383.64|379.54|14
1638113730000|2021-11-28 15:35:30|383.76|379.66|383.78|379.68|383.78|379.68|383.74|379.64|8
1638113740000|2021-11-28 15:35:40|383.76|379.66|383.67|379.57|383.78|379.68|383.65|379.55|8
1638113750000|2021-11-28 15:35:50|383.65|379.55|383.73|379.63|383.73|379.63|383.65|379.55|9
1638113760000|2021-11-28 15:36:00|383.74|379.64|383.85|379.75|383.86|379.76|383.72|379.62|17
1638113770000|2021-11-28 15:36:10|383.86|379.76|383.87|379.77|383.87|379.77|383.86|379.76|4
1638113780000|2021-11-28 15:36:20|383.86|379.76|384.05|379.95|384.06|379.96|383.86|379.76|15
1638113790000|2021-11-28 15:36:30|384.06|379.96|384.14|380.04|384.15|380.05|384.06|379.96|5
1638113800000|2021-11-28 15:36:40|384.13|380.03|384.1|380|384.13|380.03|384.07|379.97|10
1638113810000|2021-11-28 15:36:50|384.08|379.98|384.1|380|384.1|380|384.08|379.98|5
1638113820000|2021-11-28 15:37:00|384.09|379.99|383.97|379.87|384.09|379.99|383.97|379.87|8
1638113830000|2021-11-28 15:37:10|383.95|379.85|383.75|379.65|383.95|379.85|383.75|379.65|13
1638113840000|2021-11-28 15:37:20|383.74|379.64|383.78|379.68|383.78|379.68|383.69|379.59|8
1638113850000|2021-11-28 15:37:30|383.77|379.67|383.88|379.78|383.88|379.78|383.75|379.65|14
1638113860000|2021-11-28 15:37:40|383.89|379.79|384.02|379.92|384.03|379.93|383.88|379.78|14
1638113870000|2021-11-28 15:37:50|384.06|379.96|384.29|380.19|384.29|380.19|384.06|379.96|16
1638113880000|2021-11-28 15:38:00|384.28|380.18|384.15|380.05|384.28|380.18|384.15|380.05|9
1638113890000|2021-11-28 15:38:10|384.12|380.02|384.05|379.95|384.12|380.02|384.04|379.94|7
1638113900000|2021-11-28 15:38:20|384.04|379.94|384.04|379.94|384.04|379.94|384.03|379.93|3
1638113910000|2021-11-28 15:38:30|384.02|379.92|384.03|379.93|384.04|379.94|384.02|379.92|4
1638113920000|2021-11-28 15:38:40|384.02|379.92|384.02|379.92|384.02|379.92|384.02|379.92|1
1638113930000|2021-11-28 15:38:50|384.04|379.94|384.14|380.04|384.14|380.04|384.04|379.94|3
1638113940000|2021-11-28 15:39:00|384.15|380.05|384.15|380.05|384.15|380.05|384.13|380.03|5
1638113950000|2021-11-28 15:39:10|384.16|380.06|384.12|380.02|384.17|380.07|384.09|379.99|7
1638113960000|2021-11-28 15:39:20|384.09|379.99|384.29|380.19|384.29|380.19|384.09|379.99|10
1638113970000|2021-11-28 15:39:30|384.32|380.22|384.52|380.42|384.54|380.44|384.32|380.22|20
1638113980000|2021-11-28 15:39:40|384.51|380.41|384.51|380.41|384.52|380.42|384.51|380.41|3
1638113990000|2021-11-28 15:39:50|384.46|380.36|384.52|380.42|384.52|380.42|384.45|380.35|7
1638114000000|2021-11-28 15:40:00|384.51|380.41|384.48|380.38|384.51|380.41|384.48|380.38|5
1638114010000|2021-11-28 15:40:10|384.49|380.39|384.47|380.37|384.49|380.39|384.46|380.36|7
1638114020000|2021-11-28 15:40:20|384.46|380.36|384.47|380.37|384.47|380.37|384.46|380.36|6
1638114030000|2021-11-28 15:40:30|384.46|380.36|384.43|380.33|384.46|380.36|384.43|380.33|13
1638114040000|2021-11-28 15:40:40|384.42|380.32|384.48|380.38|384.49|380.39|384.42|380.32|6
1638114050000|2021-11-28 15:40:50|384.47|380.37|384.48|380.38|384.48|380.38|384.47|380.37|2
1638114060000|2021-11-28 15:41:00|384.47|380.37|384.52|380.42|384.52|380.42|384.47|380.37|6
1638114070000|2021-11-28 15:41:10|384.5|380.4|384.49|380.39|384.5|380.4|384.49|380.39|2
1638114080000|2021-11-28 15:41:20|384.51|380.41|384.51|380.41|384.51|380.41|384.51|380.41|1
1638114100000|2021-11-28 15:41:40|384.5|380.4|384.5|380.4|384.5|380.4|384.46|380.36|5
1638114110000|2021-11-28 15:41:50|384.49|380.39|384.47|380.37|384.5|380.4|384.47|380.37|4
1638114120000|2021-11-28 15:42:00|384.48|380.38|384.48|380.38|384.48|380.38|384.48|380.38|1
1638114130000|2021-11-28 15:42:10|384.5|380.4|384.56|380.46|384.56|380.46|384.5|380.4|8
1638114140000|2021-11-28 15:42:20|384.58|380.48|384.58|380.48|384.58|380.48|384.58|380.48|1
1638114150000|2021-11-28 15:42:30|384.57|380.47|384.49|380.39|384.57|380.47|384.49|380.39|4
1638114160000|2021-11-28 15:42:40|384.48|380.38|384.48|380.38|384.49|380.39|384.47|380.37|4
1638114170000|2021-11-28 15:42:50|384.46|380.36|384.53|380.43|384.54|380.44|384.46|380.36|5
1638114180000|2021-11-28 15:43:00|384.51|380.41|384.36|380.26|384.51|380.41|384.35|380.25|11
1638114190000|2021-11-28 15:43:10|384.38|380.28|384.5|380.4|384.5|380.4|384.38|380.28|8
1638114200000|2021-11-28 15:43:20|384.51|380.41|384.49|380.39|384.52|380.42|384.49|380.39|6
1638114210000|2021-11-28 15:43:30|384.5|380.4|384.5|380.4|384.51|380.41|384.5|380.4|3
1638114220000|2021-11-28 15:43:40|384.51|380.41|384.52|380.42|384.52|380.42|384.51|380.41|2
1638114230000|2021-11-28 15:43:50|384.53|380.43|384.53|380.43|384.53|380.43|384.51|380.41|3
1638114260000|2021-11-28 15:44:20|384.57|380.47|384.57|380.47|384.57|380.47|384.56|380.46|3
1638114270000|2021-11-28 15:44:30|384.59|380.49|384.57|380.47|384.59|380.49|384.56|380.46|4
1638114280000|2021-11-28 15:44:40|384.58|380.48|384.64|380.54|384.65|380.55|384.58|380.48|11
1638114290000|2021-11-28 15:44:50|384.63|380.53|384.72|380.62|384.72|380.62|384.63|380.53|9
1638114300000|2021-11-28 15:45:00|384.71|380.61|384.62|380.52|384.71|380.61|384.59|380.49|11
1638114310000|2021-11-28 15:45:10|384.63|380.53|384.5|380.4|384.64|380.54|384.5|380.4|13
1638114320000|2021-11-28 15:45:20|384.49|380.39|384.41|380.31|384.5|380.4|384.41|380.31|18
1638114330000|2021-11-28 15:45:30|384.4|380.3|384.4|380.3|384.4|380.3|384.4|380.3|1
1638114340000|2021-11-28 15:45:40|384.41|380.31|384.56|380.46|384.56|380.46|384.41|380.31|6
1638114350000|2021-11-28 15:45:50|384.58|380.48|384.59|380.49|384.62|380.52|384.58|380.48|5
1638114360000|2021-11-28 15:46:00|384.58|380.48|384.58|380.48|384.6|380.5|384.57|380.47|7
1638114370000|2021-11-28 15:46:10|384.57|380.47|384.57|380.47|384.58|380.48|384.57|380.47|3
1638114380000|2021-11-28 15:46:20|384.58|380.48|384.57|380.47|384.58|380.48|384.57|380.47|4
1638114430000|2021-11-28 15:47:10|384.58|380.48|384.56|380.46|384.58|380.48|384.56|380.46|3
1638114440000|2021-11-28 15:47:20|384.54|380.44|384.6|380.5|384.6|380.5|384.54|380.44|5
1638114450000|2021-11-28 15:47:30|384.59|380.49|384.57|380.47|384.6|380.5|384.57|380.47|7
1638114460000|2021-11-28 15:47:40|384.55|380.45|384.57|380.47|384.58|380.48|384.55|380.45|4
1638114470000|2021-11-28 15:47:50|384.56|380.46|384.51|380.41|384.56|380.46|384.51|380.41|9
1638114480000|2021-11-28 15:48:00|384.52|380.42|384.56|380.46|384.56|380.46|384.52|380.42|3
1638114490000|2021-11-28 15:48:10|384.55|380.45|384.52|380.42|384.55|380.45|384.52|380.42|2
1638114500000|2021-11-28 15:48:20|384.51|380.41|384.34|380.24|384.51|380.41|384.34|380.24|8
1638114510000|2021-11-28 15:48:30|384.28|380.18|384.25|380.15|384.28|380.18|384.22|380.12|5
1638114520000|2021-11-28 15:48:40|384.23|380.13|384.29|380.19|384.29|380.19|384.16|380.06|14
1638114530000|2021-11-28 15:48:50|384.27|380.17|384.28|380.18|384.29|380.19|384.27|380.17|4
1638114540000|2021-11-28 15:49:00|384.3|380.2|384.28|380.18|384.3|380.2|384.28|380.18|2
1638114550000|2021-11-28 15:49:10|384.3|380.2|384.33|380.23|384.33|380.23|384.29|380.19|7
1638114560000|2021-11-28 15:49:20|384.34|380.24|384.4|380.3|384.4|380.3|384.34|380.24|5
1638114570000|2021-11-28 15:49:30|384.26|380.16|384.41|380.31|384.41|380.31|384.26|380.16|5
1638114580000|2021-11-28 15:49:40|384.42|380.32|384.42|380.32|384.42|380.32|384.42|380.32|1
1638114590000|2021-11-28 15:49:50|384.43|380.33|384.43|380.33|384.43|380.33|384.42|380.32|3
1638114600000|2021-11-28 15:50:00|384.42|380.32|384.42|380.32|384.43|380.33|384.42|380.32|5
1638114610000|2021-11-28 15:50:10|384.43|380.33|384.47|380.37|384.48|380.38|384.43|380.33|4
1638114630000|2021-11-28 15:50:30|384.49|380.39|384.57|380.47|384.57|380.47|384.49|380.39|6
1638114640000|2021-11-28 15:50:40|384.58|380.48|384.64|380.54|384.67|380.57|384.55|380.45|20
1638114650000|2021-11-28 15:50:50|384.66|380.56|384.74|380.64|384.75|380.65|384.63|380.53|9
1638114660000|2021-11-28 15:51:00|384.73|380.63|384.86|380.76|384.86|380.76|384.73|380.63|12
1638114670000|2021-11-28 15:51:10|384.87|380.77|384.96|380.86|384.96|380.86|384.87|380.77|13
1638114680000|2021-11-28 15:51:20|384.99|380.89|384.98|380.88|384.99|380.89|384.98|380.88|2
1638114690000|2021-11-28 15:51:30|384.94|380.84|384.9|380.8|384.94|380.84|384.9|380.8|4
1638114700000|2021-11-28 15:51:40|384.92|380.82|384.92|380.82|384.93|380.83|384.9|380.8|7
1638114720000|2021-11-28 15:52:00|384.9|380.8|384.89|380.79|384.95|380.85|384.89|380.79|13
1638114730000|2021-11-28 15:52:10|384.91|380.81|384.96|380.86|384.96|380.86|384.91|380.81|5
1638114740000|2021-11-28 15:52:20|384.95|380.85|384.66|380.56|384.95|380.85|384.65|380.55|21
1638114750000|2021-11-28 15:52:30|384.64|380.54|384.53|380.43|384.64|380.54|384.53|380.43|13
1638114760000|2021-11-28 15:52:40|384.52|380.42|384.52|380.42|384.54|380.44|384.51|380.41|7
1638114770000|2021-11-28 15:52:50|384.5|380.4|384.41|380.31|384.5|380.4|384.38|380.28|15
1638114780000|2021-11-28 15:53:00|384.38|380.28|384.46|380.36|384.47|380.37|384.38|380.28|6
1638114790000|2021-11-28 15:53:10|384.47|380.37|384.47|380.37|384.47|380.37|384.47|380.37|1
1638114800000|2021-11-28 15:53:20|384.48|380.38|384.54|380.44|384.55|380.45|384.48|380.38|5
1638114810000|2021-11-28 15:53:30|384.53|380.43|384.58|380.48|384.61|380.51|384.53|380.43|8
1638114820000|2021-11-28 15:53:40|384.57|380.47|384.62|380.52|384.63|380.53|384.57|380.47|8
1638114830000|2021-11-28 15:53:50|384.61|380.51|384.6|380.5|384.63|380.53|384.6|380.5|6
1638114840000|2021-11-28 15:54:00|384.62|380.52|384.47|380.37|384.62|380.52|384.46|380.36|6
1638114850000|2021-11-28 15:54:10|384.48|380.38|384.31|380.21|384.49|380.39|384.3|380.2|10
1638114860000|2021-11-28 15:54:20|384.32|380.22|384.34|380.24|384.34|380.24|384.32|380.22|3
1638114870000|2021-11-28 15:54:30|384.32|380.22|384.3|380.2|384.32|380.22|384.3|380.2|2
1638114880000|2021-11-28 15:54:40|384.29|380.19|384.27|380.17|384.29|380.19|384.27|380.17|2
1638114900000|2021-11-28 15:55:00|384.29|380.19|384.29|380.19|384.29|380.19|384.29|380.19|1
1638114910000|2021-11-28 15:55:10|384.28|380.18|384.27|380.17|384.28|380.18|384.26|380.16|14
1638114920000|2021-11-28 15:55:20|384.3|380.2|384.37|380.27|384.37|380.27|384.28|380.18|8
1638114930000|2021-11-28 15:55:30|384.36|380.26|384.36|380.26|384.37|380.27|384.35|380.25|5
1638114940000|2021-11-28 15:55:40|384.35|380.25|384.36|380.26|384.37|380.27|384.34|380.24|6
1638114950000|2021-11-28 15:55:50|384.38|380.28|384.18|380.08|384.38|380.28|384.16|380.06|12
1638114960000|2021-11-28 15:56:00|384.14|380.04|384.11|380.01|384.14|380.04|384.09|379.99|12
1638114970000|2021-11-28 15:56:10|384.12|380.02|384.08|379.98|384.15|380.05|384.08|379.98|10
1638114980000|2021-11-28 15:56:20|384.07|379.97|384.2|380.1|384.2|380.1|384.06|379.96|12
1638114990000|2021-11-28 15:56:30|384.19|380.09|384.22|380.12|384.23|380.13|384.19|380.09|9
1638115000000|2021-11-28 15:56:40|384.23|380.13|384.21|380.11|384.24|380.14|384.21|380.11|4
1638115010000|2021-11-28 15:56:50|384.22|380.12|384.26|380.16|384.27|380.17|384.22|380.12|6
1638115020000|2021-11-28 15:57:00|384.25|380.15|384.36|380.26|384.37|380.27|384.25|380.15|16
1638115030000|2021-11-28 15:57:10|384.38|380.28|384.33|380.23|384.39|380.29|384.33|380.23|12
1638115040000|2021-11-28 15:57:20|384.32|380.22|384.32|380.22|384.33|380.23|384.31|380.21|5
1638115050000|2021-11-28 15:57:30|384.31|380.21|384.1|380|384.31|380.21|384.07|379.97|19
1638115060000|2021-11-28 15:57:40|384.11|380.01|384.04|379.94|384.11|380.01|384.04|379.94|5
1638115070000|2021-11-28 15:57:50|384.03|379.93|383.88|379.78|384.03|379.93|383.88|379.78|3
1638115080000|2021-11-28 15:58:00|383.86|379.76|383.71|379.61|383.86|379.76|383.71|379.61|15
1638115090000|2021-11-28 15:58:10|383.7|379.6|383.73|379.63|383.73|379.63|383.69|379.59|8
1638115100000|2021-11-28 15:58:20|383.63|379.53|383.54|379.44|383.64|379.54|383.54|379.44|9
1638115110000|2021-11-28 15:58:30|383.51|379.41|383.38|379.28|383.51|379.41|383.37|379.27|14
1638115120000|2021-11-28 15:58:40|383.39|379.29|383.53|379.43|383.54|379.44|383.39|379.29|16
1638115130000|2021-11-28 15:58:50|383.5|379.4|383.5|379.4|383.51|379.41|383.49|379.39|5
1638115140000|2021-11-28 15:59:00|383.51|379.41|383.63|379.53|383.64|379.54|383.51|379.41|14
1638115150000|2021-11-28 15:59:10|383.64|379.54|383.64|379.54|383.65|379.55|383.64|379.54|13
1638115160000|2021-11-28 15:59:20|383.66|379.56|383.67|379.57|383.67|379.57|383.65|379.55|5
1638115170000|2021-11-28 15:59:30|383.73|379.63|383.73|379.63|383.74|379.64|383.73|379.63|3
1638115180000|2021-11-28 15:59:40|383.75|379.65|383.75|379.65|383.76|379.66|383.75|379.65|3
1638115190000|2021-11-28 15:59:50|383.74|379.64|383.72|379.62|383.75|379.65|383.72|379.62|9
1638115200000|2021-11-28 16:00:00|383.69|379.59|383.61|379.51|383.69|379.59|383.6|379.5|9
1638115210000|2021-11-28 16:00:10|383.59|379.49|383.54|379.44|383.59|379.49|383.54|379.44|10
1638115220000|2021-11-28 16:00:20|383.52|379.42|383.48|379.38|383.52|379.42|383.48|379.38|9
1638115230000|2021-11-28 16:00:30|383.46|379.36|383.49|379.39|383.49|379.39|383.45|379.35|6
1638115240000|2021-11-28 16:00:40|383.48|379.38|383.48|379.38|383.48|379.38|383.48|379.38|1
1638115250000|2021-11-28 16:00:50|383.52|379.42|383.61|379.51|383.62|379.52|383.5|379.4|16
1638115260000|2021-11-28 16:01:00|383.6|379.5|383.61|379.51|383.61|379.51|383.6|379.5|2
1638115270000|2021-11-28 16:01:10|383.6|379.5|383.59|379.49|383.62|379.52|383.59|379.49|13
1638115280000|2021-11-28 16:01:20|383.58|379.48|383.58|379.48|383.58|379.48|383.56|379.46|5
1638115290000|2021-11-28 16:01:30|383.59|379.49|383.59|379.49|383.59|379.49|383.57|379.47|7
1638115300000|2021-11-28 16:01:40|383.6|379.5|383.57|379.47|383.6|379.5|383.57|379.47|3
1638115310000|2021-11-28 16:01:50|383.56|379.46|383.57|379.47|383.57|379.47|383.56|379.46|2
1638115320000|2021-11-28 16:02:00|383.52|379.42|383.47|379.37|383.52|379.42|383.41|379.31|16
1638115330000|2021-11-28 16:02:10|383.48|379.38|383.58|379.48|383.59|379.49|383.42|379.32|18
1638115340000|2021-11-28 16:02:20|383.59|379.49|383.59|379.49|383.59|379.49|383.59|379.49|1
1638115350000|2021-11-28 16:02:30|383.64|379.54|383.76|379.66|383.78|379.68|383.64|379.54|11
1638115360000|2021-11-28 16:02:40|383.78|379.68|383.77|379.67|383.8|379.7|383.77|379.67|8
1638115370000|2021-11-28 16:02:50|383.76|379.66|383.78|379.68|383.78|379.68|383.73|379.63|8
1638115380000|2021-11-28 16:03:00|383.75|379.65|383.79|379.69|383.81|379.71|383.75|379.65|9
1638115390000|2021-11-28 16:03:10|383.77|379.67|383.81|379.71|383.81|379.71|383.76|379.66|14
1638115400000|2021-11-28 16:03:20|383.83|379.73|383.95|379.85|383.95|379.85|383.83|379.73|11
1638115410000|2021-11-28 16:03:30|383.96|379.86|384.1|380|384.11|380.01|383.96|379.86|11
1638115420000|2021-11-28 16:03:40|384.11|380.01|384.2|380.1|384.2|380.1|384.11|380.01|5
1638115430000|2021-11-28 16:03:50|384.23|380.13|384.51|380.41|384.51|380.41|384.23|380.13|14
1638115440000|2021-11-28 16:04:00|384.48|380.38|384.41|380.31|384.49|380.39|384.41|380.31|10
1638115450000|2021-11-28 16:04:10|384.43|380.33|384.42|380.32|384.51|380.41|384.36|380.26|20
1638115460000|2021-11-28 16:04:20|384.39|380.29|384.15|380.05|384.39|380.29|384.1|380|26
1638115470000|2021-11-28 16:04:30|384.16|380.06|384.19|380.09|384.19|380.09|384.16|380.06|7
1638115480000|2021-11-28 16:04:40|384.2|380.1|384.19|380.09|384.21|380.11|384.19|380.09|6
1638115490000|2021-11-28 16:04:50|384.2|380.1|384.06|379.96|384.2|380.1|384.06|379.96|9
1638115500000|2021-11-28 16:05:00|384.04|379.94|383.88|379.78|384.04|379.94|383.87|379.77|16
1638115510000|2021-11-28 16:05:10|383.81|379.71|383.9|379.8|383.9|379.8|383.8|379.7|14
1638115520000|2021-11-28 16:05:20|383.91|379.81|383.94|379.84|383.95|379.85|383.88|379.78|7
1638115530000|2021-11-28 16:05:30|383.95|379.85|384.11|380.01|384.11|380.01|383.94|379.84|13
1638115540000|2021-11-28 16:05:40|384.12|380.02|384.17|380.07|384.17|380.07|384.07|379.97|13
1638115550000|2021-11-28 16:05:50|384.18|380.08|384.22|380.12|384.24|380.14|384.18|380.08|8
1638115560000|2021-11-28 16:06:00|384.23|380.13|384.41|380.31|384.42|380.32|384.23|380.13|11
1638115570000|2021-11-28 16:06:10|384.44|380.34|384.59|380.49|384.59|380.49|384.44|380.34|10
1638115580000|2021-11-28 16:06:20|384.54|380.44|384.51|380.41|384.54|380.44|384.51|380.41|4
1638115590000|2021-11-28 16:06:30|384.45|380.35|384.37|380.27|384.45|380.35|384.35|380.25|11
1638115600000|2021-11-28 16:06:40|384.38|380.28|384.5|380.4|384.5|380.4|384.38|380.28|7
1638115610000|2021-11-28 16:06:50|384.47|380.37|384.42|380.32|384.47|380.37|384.4|380.3|12
1638115620000|2021-11-28 16:07:00|384.4|380.3|384.32|380.22|384.4|380.3|384.31|380.21|9
1638115630000|2021-11-28 16:07:10|384.33|380.23|384.32|380.22|384.33|380.23|384.31|380.21|3
1638115640000|2021-11-28 16:07:20|384.31|380.21|384.31|380.21|384.31|380.21|384.31|380.21|1
1638115650000|2021-11-28 16:07:30|384.3|380.2|384.26|380.16|384.3|380.2|384.25|380.15|7
1638115660000|2021-11-28 16:07:40|384.24|380.14|384.38|380.28|384.4|380.3|384.23|380.13|14
1638115670000|2021-11-28 16:07:50|384.42|380.32|384.42|380.32|384.42|380.32|384.4|380.3|3
1638115680000|2021-11-28 16:08:00|384.4|380.3|384.16|380.06|384.4|380.3|384.05|379.95|22
1638115690000|2021-11-28 16:08:10|384.18|380.08|384.19|380.09|384.19|380.09|384.18|380.08|2
1638115700000|2021-11-28 16:08:20|384.21|380.11|384.11|380.01|384.21|380.11|384.11|380.01|7
1638115710000|2021-11-28 16:08:30|384.09|379.99|384.06|379.96|384.1|380|384.06|379.96|6
1638115720000|2021-11-28 16:08:40|384.07|379.97|383.67|379.57|384.07|379.97|383.67|379.57|20
1638115730000|2021-11-28 16:08:50|383.66|379.56|383.62|379.52|383.67|379.57|383.59|379.49|10
1638115740000|2021-11-28 16:09:00|383.61|379.51|383.43|379.33|383.61|379.51|383.43|379.33|14
1638115750000|2021-11-28 16:09:10|383.4|379.3|383.33|379.23|383.4|379.3|383.29|379.19|14
1638115760000|2021-11-28 16:09:20|383.32|379.22|383.2|379.1|383.33|379.23|383.2|379.1|17
1638115770000|2021-11-28 16:09:30|383.18|379.08|383.16|379.06|383.27|379.17|383.16|379.06|17
1638115780000|2021-11-28 16:09:40|383.15|379.05|383.14|379.04|383.16|379.06|383.11|379.01|11
1638115790000|2021-11-28 16:09:50|383.12|379.02|383.08|378.98|383.12|379.02|383.04|378.94|10
1638115800000|2021-11-28 16:10:00|383.09|378.99|383.14|379.04|383.16|379.06|383.03|378.93|11
1638115810000|2021-11-28 16:10:10|383.16|379.06|383.16|379.06|383.16|379.06|383.16|379.06|1
1638115820000|2021-11-28 16:10:20|383.18|379.08|383.17|379.07|383.18|379.08|383.16|379.06|4
1638115830000|2021-11-28 16:10:30|383.18|379.08|383.17|379.07|383.18|379.08|383.17|379.07|6
1638115840000|2021-11-28 16:10:40|383.18|379.08|383.19|379.09|383.19|379.09|383.18|379.08|6
1638115850000|2021-11-28 16:10:50|383.18|379.08|382.92|378.82|383.19|379.09|382.92|378.82|14
1638115860000|2021-11-28 16:11:00|382.93|378.83|382.87|378.77|382.93|378.83|382.87|378.77|7
1638115870000|2021-11-28 16:11:10|382.86|378.76|382.57|378.47|382.86|378.76|382.56|378.46|13
1638115880000|2021-11-28 16:11:20|382.55|378.45|382.19|378.09|382.56|378.46|382.17|378.07|21
1638115890000|2021-11-28 16:11:30|382.18|378.08|382.27|378.17|382.31|378.21|382.17|378.07|16
1638115900000|2021-11-28 16:11:40|382.26|378.16|382.23|378.13|382.28|378.18|382.19|378.09|14
1638115910000|2021-11-28 16:11:50|382.24|378.14|382.26|378.16|382.26|378.16|382.22|378.12|7
1638115920000|2021-11-28 16:12:00|382.27|378.17|382.42|378.32|382.42|378.32|382.26|378.16|11
1638115930000|2021-11-28 16:12:10|382.43|378.33|382.4|378.3|382.44|378.34|382.4|378.3|8
1638115940000|2021-11-28 16:12:20|382.39|378.29|382.42|378.32|382.42|378.32|382.37|378.27|10
1638115950000|2021-11-28 16:12:30|382.41|378.31|382.42|378.32|382.42|378.32|382.41|378.31|2
1638115960000|2021-11-28 16:12:40|382.41|378.31|382.41|378.31|382.41|378.31|382.41|378.31|1
1638115970000|2021-11-28 16:12:50|382.4|378.3|382.39|378.29|382.43|378.33|382.39|378.29|6
1638115980000|2021-11-28 16:13:00|382.38|378.28|382.42|378.32|382.45|378.35|382.38|378.28|7
1638115990000|2021-11-28 16:13:10|382.43|378.33|382.44|378.34|382.45|378.35|382.43|378.33|4
1638116000000|2021-11-28 16:13:20|382.45|378.35|382.34|378.24|382.45|378.35|382.34|378.24|9
1638116010000|2021-11-28 16:13:30|382.35|378.25|382.37|378.27|382.4|378.3|382.34|378.24|9
1638116020000|2021-11-28 16:13:40|382.38|378.28|382.53|378.43|382.55|378.45|382.37|378.27|17
1638116030000|2021-11-28 16:13:50|382.52|378.42|382.52|378.42|382.55|378.45|382.51|378.41|7
1638116040000|2021-11-28 16:14:00|382.51|378.41|382.58|378.48|382.59|378.49|382.51|378.41|6
1638116050000|2021-11-28 16:14:10|382.55|378.45|382.35|378.25|382.55|378.45|382.34|378.24|10
1638116060000|2021-11-28 16:14:20|382.37|378.27|382.37|378.27|382.39|378.29|382.33|378.23|8
1638116070000|2021-11-28 16:14:30|382.38|378.28|382.4|378.3|382.4|378.3|382.38|378.28|4
1638116080000|2021-11-28 16:14:40|382.38|378.28|382.33|378.23|382.38|378.28|382.31|378.21|8
1638116090000|2021-11-28 16:14:50|382.32|378.22|382.34|378.24|382.34|378.24|382.31|378.21|4
1638116100000|2021-11-28 16:15:00|382.32|378.22|382.14|378.04|382.32|378.22|382.14|378.04|12
1638116110000|2021-11-28 16:15:10|382.16|378.06|382.21|378.11|382.22|378.12|382.15|378.05|9
1638116130000|2021-11-28 16:15:30|382.2|378.1|382.2|378.1|382.2|378.1|382.2|378.1|1
1638116140000|2021-11-28 16:15:40|382.23|378.13|382.32|378.22|382.32|378.22|382.23|378.13|5
1638116150000|2021-11-28 16:15:50|382.31|378.21|382.41|378.31|382.41|378.31|382.31|378.21|11
1638116160000|2021-11-28 16:16:00|382.4|378.3|382.38|378.28|382.41|378.31|382.34|378.24|16
1638116170000|2021-11-28 16:16:10|382.4|378.3|382.43|378.33|382.46|378.36|382.39|378.29|13
1638116180000|2021-11-28 16:16:20|382.44|378.34|382.37|378.27|382.44|378.34|382.37|378.27|14
1638116190000|2021-11-28 16:16:30|382.36|378.26|382.1|378|382.36|378.26|382.09|377.99|19
1638116200000|2021-11-28 16:16:40|382.09|377.99|381.78|377.68|382.1|378|381.77|377.67|19
1638116210000|2021-11-28 16:16:50|381.76|377.66|381.74|377.64|381.76|377.66|381.68|377.58|6
1638116220000|2021-11-28 16:17:00|381.75|377.65|381.77|377.67|381.77|377.67|381.68|377.58|11
1638116230000|2021-11-28 16:17:10|381.65|377.55|381.76|377.66|381.77|377.67|381.64|377.54|9
1638116240000|2021-11-28 16:17:20|381.77|377.67|382.36|378.26|382.36|378.26|381.75|377.65|21
1638116250000|2021-11-28 16:17:30|382.34|378.24|382.28|378.18|382.37|378.27|382.27|378.17|24
1638116260000|2021-11-28 16:17:40|382.26|378.16|381.87|377.77|382.26|378.16|381.87|377.77|23
1638116270000|2021-11-28 16:17:50|381.86|377.76|382.35|378.25|382.36|378.26|381.83|377.73|31
1638116280000|2021-11-28 16:18:00|382.37|378.27|382.36|378.26|382.38|378.28|382.34|378.24|8
1638116290000|2021-11-28 16:18:10|382.35|378.25|382.39|378.29|382.39|378.29|382.35|378.25|5
1638116300000|2021-11-28 16:18:20|382.37|378.27|382.64|378.54|382.68|378.58|382.37|378.27|19
1638116310000|2021-11-28 16:18:30|382.65|378.55|382.74|378.64|382.89|378.79|382.63|378.53|24
1638116320000|2021-11-28 16:18:40|382.73|378.63|382.78|378.68|382.78|378.68|382.69|378.59|15
1638116330000|2021-11-28 16:18:50|382.77|378.67|383.05|378.95|383.05|378.95|382.77|378.67|14
1638116340000|2021-11-28 16:19:00|383.08|378.98|383.33|379.23|383.33|379.23|383.07|378.97|21
1638116350000|2021-11-28 16:19:10|383.34|379.24|383.01|378.91|383.34|379.24|383.01|378.91|11
1638116360000|2021-11-28 16:19:20|383|378.9|383.16|379.06|383.16|379.06|382.99|378.89|15
1638116370000|2021-11-28 16:19:30|383.15|379.05|382.97|378.87|383.17|379.07|382.95|378.85|22
1638116380000|2021-11-28 16:19:40|382.98|378.88|383.01|378.91|383.01|378.91|382.94|378.84|11
1638116390000|2021-11-28 16:19:50|383|378.9|382.77|378.67|383|378.9|382.76|378.66|14
1638116400000|2021-11-28 16:20:00|382.76|378.66|382.81|378.71|382.85|378.75|382.76|378.66|18
1638116410000|2021-11-28 16:20:10|382.8|378.7|382.45|378.35|382.8|378.7|382.44|378.34|24
1638116420000|2021-11-28 16:20:20|382.44|378.34|382.54|378.44|382.56|378.46|382.44|378.34|20
1638116430000|2021-11-28 16:20:30|382.56|378.46|382.47|378.37|382.6|378.5|382.47|378.37|14
1638116440000|2021-11-28 16:20:40|382.46|378.36|382.38|378.28|382.46|378.36|382.33|378.23|12
1638116450000|2021-11-28 16:20:50|382.42|378.32|382.43|378.33|382.44|378.34|382.42|378.32|4
1638116460000|2021-11-28 16:21:00|382.44|378.34|382.6|378.5|382.62|378.52|382.44|378.34|16
1638116470000|2021-11-28 16:21:10|382.65|378.55|382.89|378.79|382.89|378.79|382.65|378.55|21
1638116480000|2021-11-28 16:21:20|382.9|378.8|382.73|378.63|382.9|378.8|382.73|378.63|8
1638116490000|2021-11-28 16:21:30|382.71|378.61|382.8|378.7|382.8|378.7|382.71|378.61|16
1638116500000|2021-11-28 16:21:40|382.81|378.71|382.86|378.76|382.86|378.76|382.81|378.71|2
1638116510000|2021-11-28 16:21:50|382.87|378.77|382.85|378.75|382.89|378.79|382.84|378.74|11
1638116520000|2021-11-28 16:22:00|382.84|378.74|382.62|378.52|382.84|378.74|382.62|378.52|13
1638116530000|2021-11-28 16:22:10|382.61|378.51|382.63|378.53|382.63|378.53|382.56|378.46|9
1638116540000|2021-11-28 16:22:20|382.61|378.51|382.66|378.56|382.7|378.6|382.61|378.51|15
1638116550000|2021-11-28 16:22:30|382.65|378.55|382.26|378.16|382.65|378.55|382.26|378.16|25
1638116560000|2021-11-28 16:22:40|382.27|378.17|382.44|378.34|382.44|378.34|382.27|378.17|8
1638116570000|2021-11-28 16:22:50|382.43|378.33|382.26|378.16|382.43|378.33|382.26|378.16|7
1638116580000|2021-11-28 16:23:00|382.24|378.14|382.13|378.03|382.24|378.14|382.13|378.03|13
1638116590000|2021-11-28 16:23:10|382.16|378.06|382.11|378.01|382.16|378.06|382.09|377.99|16
1638116600000|2021-11-28 16:23:20|382.12|378.02|382.14|378.04|382.14|378.04|382.1|378|15
1638116610000|2021-11-28 16:23:30|382.17|378.07|381.84|377.74|382.17|378.07|381.84|377.74|15
1638116620000|2021-11-28 16:23:40|381.83|377.73|381.83|377.73|381.84|377.74|381.81|377.71|11
1638116630000|2021-11-28 16:23:50|381.82|377.72|381.81|377.71|381.82|377.72|381.81|377.71|4
1638116640000|2021-11-28 16:24:00|381.82|377.72|381.83|377.73|381.83|377.73|381.81|377.71|8
1638116650000|2021-11-28 16:24:10|381.84|377.74|381.76|377.66|381.84|377.74|381.76|377.66|8
1638116660000|2021-11-28 16:24:20|381.73|377.63|381.5|377.4|381.73|377.63|381.5|377.4|11
1638116670000|2021-11-28 16:24:30|381.51|377.41|381.5|377.4|381.51|377.41|381.5|377.4|4
1638116680000|2021-11-28 16:24:40|381.51|377.41|381.38|377.28|381.51|377.41|381.38|377.28|12
1638116690000|2021-11-28 16:24:50|381.35|377.25|381.35|377.25|381.37|377.27|381.33|377.23|8
1638116700000|2021-11-28 16:25:00|381.37|377.27|381.38|377.28|381.39|377.29|381.28|377.18|19
1638116710000|2021-11-28 16:25:10|381.39|377.29|381.6|377.5|381.6|377.5|381.39|377.29|14
1638116720000|2021-11-28 16:25:20|381.61|377.51|381.5|377.4|381.61|377.51|381.49|377.39|13
1638116730000|2021-11-28 16:25:30|381.49|377.39|381.58|377.48|381.58|377.48|381.48|377.38|5
1638116740000|2021-11-28 16:25:40|381.54|377.44|381.5|377.4|381.54|377.44|381.5|377.4|6
1638116750000|2021-11-28 16:25:50|381.51|377.41|381.35|377.25|381.51|377.41|381.31|377.21|19
1638116760000|2021-11-28 16:26:00|381.33|377.23|381.36|377.26|381.42|377.32|381.33|377.23|11
1638116770000|2021-11-28 16:26:10|381.38|377.28|381.39|377.29|381.4|377.3|381.35|377.25|11
1638116780000|2021-11-28 16:26:20|381.4|377.3|381.35|377.25|381.4|377.3|381.33|377.23|10
1638116790000|2021-11-28 16:26:30|381.36|377.26|381.31|377.21|381.39|377.29|381.31|377.21|12
1638116800000|2021-11-28 16:26:40|381.33|377.23|381.39|377.29|381.4|377.3|381.33|377.23|9
1638116810000|2021-11-28 16:26:50|381.4|377.3|381.49|377.39|381.5|377.4|381.4|377.3|7
1638116820000|2021-11-28 16:27:00|381.5|377.4|381.42|377.32|381.56|377.46|381.42|377.32|13
1638116830000|2021-11-28 16:27:10|381.41|377.31|381.43|377.33|381.43|377.33|381.32|377.22|10
1638116840000|2021-11-28 16:27:20|381.44|377.34|381.47|377.37|381.48|377.38|381.41|377.31|11
1638116850000|2021-11-28 16:27:30|381.48|377.38|381.36|377.26|381.48|377.38|381.36|377.26|14
1638116860000|2021-11-28 16:27:40|381.37|377.27|381.36|377.26|381.38|377.28|381.36|377.26|4
1638116870000|2021-11-28 16:27:50|381.35|377.25|381.42|377.32|381.44|377.34|381.35|377.25|8
1638116880000|2021-11-28 16:28:00|381.43|377.33|381.39|377.29|381.43|377.33|381.37|377.27|13
1638116890000|2021-11-28 16:28:10|381.36|377.26|381.31|377.21|381.36|377.26|381.31|377.21|3
1638116900000|2021-11-28 16:28:20|381.3|377.2|381.31|377.21|381.31|377.21|381.29|377.19|4
1638116910000|2021-11-28 16:28:30|381.3|377.2|380.92|376.82|381.3|377.2|380.92|376.82|24
1638116920000|2021-11-28 16:28:40|380.91|376.81|380.83|376.73|380.91|376.81|380.82|376.72|18
1638116930000|2021-11-28 16:28:50|380.82|376.72|380.76|376.66|380.84|376.74|380.76|376.66|13
1638116940000|2021-11-28 16:29:00|380.77|376.67|380.69|376.59|380.81|376.71|380.63|376.53|9
1638116950000|2021-11-28 16:29:10|380.74|376.64|381.02|376.92|381.06|376.96|380.74|376.64|19
1638116960000|2021-11-28 16:29:20|380.99|376.89|380.9|376.8|380.99|376.89|380.88|376.78|16
1638116970000|2021-11-28 16:29:30|380.94|376.84|381|376.9|381.03|376.93|380.93|376.83|16
1638116980000|2021-11-28 16:29:40|381.01|376.91|381|376.9|381.01|376.91|380.98|376.88|4
1638116990000|2021-11-28 16:29:50|380.99|376.89|380.83|376.73|380.99|376.89|380.83|376.73|9
1638117000000|2021-11-28 16:30:00|380.82|376.72|380.91|376.81|380.91|376.81|380.82|376.72|19
1638117010000|2021-11-28 16:30:10|380.92|376.82|380.97|376.87|380.97|376.87|380.91|376.81|5
1638117020000|2021-11-28 16:30:20|380.96|376.86|381.13|377.03|381.16|377.06|380.96|376.86|19
1638117030000|2021-11-28 16:30:30|381.12|377.02|381.08|376.98|381.12|377.02|381.06|376.96|24
1638117040000|2021-11-28 16:30:40|381.1|377|381.2|377.1|381.2|377.1|381.08|376.98|19
1638117050000|2021-11-28 16:30:50|381.21|377.11|381.36|377.26|381.37|377.27|381.2|377.1|19
1638117060000|2021-11-28 16:31:00|381.38|377.28|381.1|377|381.38|377.28|381.1|377|22
1638117070000|2021-11-28 16:31:10|381.12|377.02|381.18|377.08|381.18|377.08|381.09|376.99|24
1638117080000|2021-11-28 16:31:20|381.19|377.09|381.17|377.07|381.2|377.1|381.16|377.06|13
1638117090000|2021-11-28 16:31:30|381.16|377.06|381.2|377.1|381.2|377.1|381.16|377.06|10
1638117100000|2021-11-28 16:31:40|381.19|377.09|381.18|377.08|381.2|377.1|381.18|377.08|4
1638117110000|2021-11-28 16:31:50|381.17|377.07|381.17|377.07|381.17|377.07|381.14|377.04|5
1638117120000|2021-11-28 16:32:00|381.15|377.05|381.16|377.06|381.18|377.08|381.15|377.05|4
1638117130000|2021-11-28 16:32:10|381.18|377.08|381.18|377.08|381.18|377.08|381.16|377.06|5
1638117140000|2021-11-28 16:32:20|381.17|377.07|381.15|377.05|381.17|377.07|381.15|377.05|2
1638117150000|2021-11-28 16:32:30|381.12|377.02|381.11|377.01|381.12|377.02|381.11|377.01|4
1638117160000|2021-11-28 16:32:40|381.13|377.03|381.17|377.07|381.18|377.08|381.13|377.03|7
1638117170000|2021-11-28 16:32:50|381.09|376.99|381.29|377.19|381.29|377.19|381.09|376.99|13
1638117180000|2021-11-28 16:33:00|381.33|377.23|381.37|377.27|381.38|377.28|381.29|377.19|12
1638117190000|2021-11-28 16:33:10|381.38|377.28|381.25|377.15|381.38|377.28|381.25|377.15|9
1638117200000|2021-11-28 16:33:20|381.23|377.13|381.23|377.13|381.23|377.13|381.21|377.11|3
1638117210000|2021-11-28 16:33:30|381.22|377.12|381.05|376.95|381.22|377.12|381.05|376.95|10
1638117220000|2021-11-28 16:33:40|381.06|376.96|380.98|376.88|381.06|376.96|380.98|376.88|13
1638117230000|2021-11-28 16:33:50|380.96|376.86|380.89|376.79|380.96|376.86|380.89|376.79|5
1638117240000|2021-11-28 16:34:00|380.87|376.77|380.81|376.71|380.89|376.79|380.8|376.7|12
1638117260000|2021-11-28 16:34:20|380.82|376.72|380.86|376.76|380.86|376.76|380.82|376.72|6
1638117270000|2021-11-28 16:34:30|380.84|376.74|380.77|376.67|380.84|376.74|380.77|376.67|5
1638117280000|2021-11-28 16:34:40|380.74|376.64|380.6|376.5|380.74|376.64|380.6|376.5|18
1638117290000|2021-11-28 16:34:50|380.58|376.48|380.56|376.46|380.59|376.49|380.55|376.45|20
1638117300000|2021-11-28 16:35:00|380.55|376.45|380.54|376.44|380.55|376.45|380.54|376.44|6
1638117310000|2021-11-28 16:35:10|380.55|376.45|380.52|376.42|380.57|376.47|380.52|376.42|16
1638117320000|2021-11-28 16:35:20|380.53|376.43|380.54|376.44|380.54|376.44|380.52|376.42|8
1638117330000|2021-11-28 16:35:30|380.55|376.45|380.55|376.45|380.55|376.45|380.54|376.44|3
1638117350000|2021-11-28 16:35:50|380.63|376.53|380.61|376.51|380.74|376.64|380.61|376.51|21
1638117360000|2021-11-28 16:36:00|380.63|376.53|380.63|376.53|380.7|376.6|380.62|376.52|14
1638117370000|2021-11-28 16:36:10|380.61|376.51|380.64|376.54|380.67|376.57|380.61|376.51|15
1638117380000|2021-11-28 16:36:20|380.65|376.55|380.65|376.55|380.65|376.55|380.64|376.54|5
1638117390000|2021-11-28 16:36:30|380.64|376.54|380.59|376.49|380.64|376.54|380.59|376.49|9
1638117400000|2021-11-28 16:36:40|380.58|376.48|380.6|376.5|380.61|376.51|380.58|376.48|4
1638117410000|2021-11-28 16:36:50|380.65|376.55|380.68|376.58|380.69|376.59|380.64|376.54|10
1638117420000|2021-11-28 16:37:00|380.71|376.61|380.79|376.69|380.8|376.7|380.71|376.61|6
1638117430000|2021-11-28 16:37:10|380.78|376.68|380.77|376.67|380.78|376.68|380.75|376.65|4
1638117440000|2021-11-28 16:37:20|380.78|376.68|380.76|376.66|380.78|376.68|380.76|376.66|2
1638117450000|2021-11-28 16:37:30|380.77|376.67|380.86|376.76|380.86|376.76|380.76|376.66|7
1638117460000|2021-11-28 16:37:40|380.88|376.78|380.84|376.74|380.93|376.83|380.84|376.74|14
1638117470000|2021-11-28 16:37:50|380.77|376.67|380.76|376.66|380.84|376.74|380.75|376.65|12
1638117480000|2021-11-28 16:38:00|380.74|376.64|380.77|376.67|380.77|376.67|380.61|376.51|15
1638117490000|2021-11-28 16:38:10|380.76|376.66|380.74|376.64|380.77|376.67|380.7|376.6|10
1638117500000|2021-11-28 16:38:20|380.75|376.65|380.65|376.55|380.75|376.65|380.65|376.55|7
1638117510000|2021-11-28 16:38:30|380.71|376.61|380.64|376.54|380.71|376.61|380.64|376.54|10
1638117520000|2021-11-28 16:38:40|380.68|376.58|380.73|376.63|380.73|376.63|380.68|376.58|5
1638117530000|2021-11-28 16:38:50|380.74|376.64|380.85|376.75|380.85|376.75|380.73|376.63|5
1638117540000|2021-11-28 16:39:00|380.84|376.74|380.8|376.7|380.95|376.85|380.8|376.7|23
1638117550000|2021-11-28 16:39:10|380.79|376.69|380.62|376.52|380.79|376.69|380.6|376.5|20
1638117560000|2021-11-28 16:39:20|380.61|376.51|380.69|376.59|380.72|376.62|380.61|376.51|11
1638117570000|2021-11-28 16:39:30|380.7|376.6|380.7|376.6|380.71|376.61|380.7|376.6|5
1638117580000|2021-11-28 16:39:40|380.72|376.62|380.7|376.6|380.75|376.65|380.68|376.58|10
1638117590000|2021-11-28 16:39:50|380.71|376.61|380.72|376.62|380.72|376.62|380.7|376.6|4
1638117600000|2021-11-28 16:40:00|380.71|376.61|380.71|376.61|380.73|376.63|380.71|376.61|3
1638117610000|2021-11-28 16:40:10|380.72|376.62|380.78|376.68|380.82|376.72|380.7|376.6|19
1638117620000|2021-11-28 16:40:20|380.77|376.67|380.68|376.58|380.77|376.67|380.67|376.57|7
1638117630000|2021-11-28 16:40:30|380.7|376.6|380.68|376.58|380.72|376.62|380.67|376.57|7
1638117640000|2021-11-28 16:40:40|380.67|376.57|380.65|376.55|380.68|376.58|380.61|376.51|22
1638117650000|2021-11-28 16:40:50|380.66|376.56|380.59|376.49|380.69|376.59|380.59|376.49|9
1638117660000|2021-11-28 16:41:00|380.6|376.5|381.76|377.66|381.83|377.73|380.6|376.5|20
1638117670000|2021-11-28 16:41:10|381.72|377.62|380.95|376.85|381.72|377.62|380.9|376.8|23
1638117680000|2021-11-28 16:41:20|380.94|376.84|381.1|377|381.1|377|380.94|376.84|12
1638117690000|2021-11-28 16:41:30|381.11|377.01|380.65|376.55|381.12|377.02|380.64|376.54|23
1638117700000|2021-11-28 16:41:40|380.64|376.54|380.7|376.6|380.72|376.62|380.62|376.52|10
1638117710000|2021-11-28 16:41:50|380.72|376.62|380.65|376.55|380.76|376.66|380.65|376.55|20
1638117720000|2021-11-28 16:42:00|380.66|376.56|380.62|376.52|380.69|376.59|380.61|376.51|9
1638117730000|2021-11-28 16:42:10|380.63|376.53|380.67|376.57|380.67|376.57|380.63|376.53|3
1638117740000|2021-11-28 16:42:20|380.66|376.56|380.62|376.52|380.69|376.59|380.62|376.52|16
1638117750000|2021-11-28 16:42:30|380.63|376.53|380.62|376.52|380.63|376.53|380.61|376.51|6
1638117760000|2021-11-28 16:42:40|380.63|376.53|380.12|376.02|380.63|376.53|380.12|376.02|16
1638117770000|2021-11-28 16:42:50|380.13|376.03|380.45|376.35|380.45|376.35|379.93|375.83|30
1638117780000|2021-11-28 16:43:00|380.46|376.36|380.38|376.28|380.46|376.36|380.38|376.28|12
1638117790000|2021-11-28 16:43:10|380.37|376.27|380.42|376.32|380.49|376.39|380.35|376.25|16
1638117800000|2021-11-28 16:43:20|380.41|376.31|380.23|376.13|380.41|376.31|380.23|376.13|12
1638117810000|2021-11-28 16:43:30|380.22|376.12|380.11|376.01|380.22|376.12|379.96|375.86|16
1638117820000|2021-11-28 16:43:40|380.1|376|380.14|376.04|380.2|376.1|380.1|376|13
1638117830000|2021-11-28 16:43:50|380.13|376.03|380.13|376.03|380.19|376.09|380.08|375.98|11
1638117840000|2021-11-28 16:44:00|380.17|376.07|380.26|376.16|380.43|376.33|380.15|376.05|29
1638117850000|2021-11-28 16:44:10|380.27|376.17|380.14|376.04|380.27|376.17|380.13|376.03|18
1638117860000|2021-11-28 16:44:20|380.13|376.03|380.11|376.01|380.13|376.03|380.02|375.92|16
1638117870000|2021-11-28 16:44:30|380.13|376.03|380.51|376.41|380.51|376.41|380.13|376.03|15
1638117880000|2021-11-28 16:44:40|380.5|376.4|380.11|376.01|380.5|376.4|380.11|376.01|13
1638117890000|2021-11-28 16:44:50|380.15|376.05|380.09|375.99|380.16|376.06|380.09|375.99|6
1638117900000|2021-11-28 16:45:00|380.1|376|380.03|375.93|380.15|376.05|380.03|375.93|15
1638117910000|2021-11-28 16:45:10|380.02|375.92|380.02|375.92|380.07|375.97|379.85|375.75|22
1638117920000|2021-11-28 16:45:20|380.01|375.91|380.26|376.16|380.3|376.2|380.01|375.91|23
1638117930000|2021-11-28 16:45:30|380.28|376.18|380.8|376.7|380.8|376.7|380.27|376.17|22
1638117940000|2021-11-28 16:45:40|380.81|376.71|380.82|376.72|380.83|376.73|380.53|376.43|29
1638117950000|2021-11-28 16:45:50|380.86|376.76|381.52|377.42|381.52|377.42|380.82|376.72|29
1638117960000|2021-11-28 16:46:00|381.51|377.41|381.26|377.16|381.51|377.41|381.26|377.16|16
1638117970000|2021-11-28 16:46:10|381.28|377.18|381.67|377.57|381.79|377.69|381.28|377.18|28
1638117980000|2021-11-28 16:46:20|381.63|377.53|381.41|377.31|381.65|377.55|381.41|377.31|19
1638117990000|2021-11-28 16:46:30|381.42|377.32|380.89|376.79|381.42|377.32|380.88|376.78|25
1638118000000|2021-11-28 16:46:40|380.91|376.81|380.71|376.61|380.91|376.81|380.57|376.47|25
1638118010000|2021-11-28 16:46:50|380.7|376.6|380.78|376.68|380.78|376.68|380.61|376.51|25
1638118020000|2021-11-28 16:47:00|380.77|376.67|380.71|376.61|380.79|376.69|380.67|376.57|26
1638118030000|2021-11-28 16:47:10|380.72|376.62|380.69|376.59|380.73|376.63|380.69|376.59|14
1638118040000|2021-11-28 16:47:20|380.67|376.57|380.69|376.59|380.69|376.59|380.65|376.55|10
1638118050000|2021-11-28 16:47:30|380.67|376.57|380.69|376.59|380.7|376.6|380.66|376.56|9
1638118060000|2021-11-28 16:47:40|380.7|376.6|380.7|376.6|380.78|376.68|380.69|376.59|14
1638118070000|2021-11-28 16:47:50|380.72|376.62|380.99|376.89|380.99|376.89|380.72|376.62|13
1638118080000|2021-11-28 16:48:00|380.98|376.88|381.05|376.95|381.06|376.96|380.97|376.87|12
1638118090000|2021-11-28 16:48:10|381.07|376.97|381.34|377.24|381.34|377.24|381.07|376.97|18
1638118100000|2021-11-28 16:48:20|381.33|377.23|381.76|377.66|381.76|377.66|381.33|377.23|20
1638118110000|2021-11-28 16:48:30|381.74|377.64|381.95|377.85|381.96|377.86|381.74|377.64|27
1638118120000|2021-11-28 16:48:40|381.96|377.86|381.52|377.42|381.96|377.86|381.46|377.36|31
1638118130000|2021-11-28 16:48:50|381.43|377.33|381.68|377.58|381.68|377.58|381.43|377.33|18
1638118140000|2021-11-28 16:49:00|381.69|377.59|381.71|377.61|381.75|377.65|381.69|377.59|16
1638118150000|2021-11-28 16:49:10|381.73|377.63|381.3|377.2|381.73|377.63|381.3|377.2|27
1638118160000|2021-11-28 16:49:20|381.32|377.22|381.31|377.21|381.39|377.29|381.3|377.2|16
1638118170000|2021-11-28 16:49:30|381.33|377.23|381.45|377.35|381.45|377.35|381.33|377.23|9
1638118180000|2021-11-28 16:49:40|381.46|377.36|381.5|377.4|381.55|377.45|381.45|377.35|16
1638118190000|2021-11-28 16:49:50|381.49|377.39|381.27|377.17|381.53|377.43|381.27|377.17|25
1638118200000|2021-11-28 16:50:00|381.29|377.19|381.22|377.12|381.29|377.19|381.22|377.12|9
1638118210000|2021-11-28 16:50:10|381.21|377.11|381.3|377.2|381.31|377.21|381.21|377.11|10
1638118220000|2021-11-28 16:50:20|381.31|377.21|381.47|377.37|381.51|377.41|381.31|377.21|16
1638118230000|2021-11-28 16:50:30|381.48|377.38|381.41|377.31|381.48|377.38|381.36|377.26|8
1638118240000|2021-11-28 16:50:40|381.39|377.29|381.53|377.43|381.53|377.43|381.39|377.29|15
1638118250000|2021-11-28 16:50:50|381.49|377.39|381.5|377.4|381.5|377.4|381.49|377.39|6
1638118260000|2021-11-28 16:51:00|381.55|377.45|381.63|377.53|381.68|377.58|381.55|377.45|12
1638118270000|2021-11-28 16:51:10|381.64|377.54|381.7|377.6|381.7|377.6|381.63|377.53|11
1638118280000|2021-11-28 16:51:20|381.72|377.62|381.68|377.58|381.72|377.62|381.67|377.57|4
1638118290000|2021-11-28 16:51:30|381.67|377.57|381.69|377.59|381.69|377.59|381.67|377.57|5
1638118300000|2021-11-28 16:51:40|381.68|377.58|381.67|377.57|381.74|377.64|381.63|377.53|6
1638118310000|2021-11-28 16:51:50|381.77|377.67|381.85|377.75|381.85|377.75|381.76|377.66|10
1638118320000|2021-11-28 16:52:00|381.87|377.77|381.88|377.78|381.88|377.78|381.86|377.76|3
1638118330000|2021-11-28 16:52:10|381.86|377.76|381.79|377.69|381.86|377.76|381.79|377.69|8
1638118340000|2021-11-28 16:52:20|381.78|377.68|381.54|377.44|381.78|377.68|381.54|377.44|16
1638118350000|2021-11-28 16:52:30|381.53|377.43|381.59|377.49|381.6|377.5|381.53|377.43|10
1638118360000|2021-11-28 16:52:40|381.6|377.5|381.79|377.69|381.8|377.7|381.59|377.49|14
1638118370000|2021-11-28 16:52:50|381.8|377.7|381.86|377.76|381.87|377.77|381.8|377.7|10
1638118380000|2021-11-28 16:53:00|381.87|377.77|381.84|377.74|381.87|377.77|381.83|377.73|5
1638118390000|2021-11-28 16:53:10|381.83|377.73|381.84|377.74|381.84|377.74|381.83|377.73|2
1638118400000|2021-11-28 16:53:20|381.83|377.73|381.82|377.72|381.83|377.73|381.82|377.72|4
1638118410000|2021-11-28 16:53:30|381.8|377.7|381.9|377.8|381.91|377.81|381.8|377.7|6
1638118420000|2021-11-28 16:53:40|381.89|377.79|381.57|377.47|381.89|377.79|381.57|377.47|27
1638118430000|2021-11-28 16:53:50|381.58|377.48|381.63|377.53|381.68|377.58|381.57|377.47|9
1638118440000|2021-11-28 16:54:00|381.6|377.5|381.54|377.44|381.6|377.5|381.53|377.43|6
1638118450000|2021-11-28 16:54:10|381.52|377.42|381.52|377.42|381.52|377.42|381.52|377.42|1
1638118460000|2021-11-28 16:54:20|381.51|377.41|381.64|377.54|381.64|377.54|381.51|377.41|7
1638118470000|2021-11-28 16:54:30|381.65|377.55|381.68|377.58|381.72|377.62|381.64|377.54|6
1638118480000|2021-11-28 16:54:40|381.79|377.69|381.88|377.78|382.17|378.07|381.79|377.69|23
1638118490000|2021-11-28 16:54:50|381.87|377.77|381.8|377.7|381.87|377.77|381.79|377.69|5
1638118500000|2021-11-28 16:55:00|381.85|377.75|381.84|377.74|381.91|377.81|381.8|377.7|14
1638118510000|2021-11-28 16:55:10|381.85|377.75|382.08|377.98|382.1|378|381.83|377.73|27
1638118520000|2021-11-28 16:55:20|382.09|377.99|382.03|377.93|382.09|377.99|382.03|377.93|7
1638118530000|2021-11-28 16:55:30|382.01|377.91|381.85|377.75|382.01|377.91|381.85|377.75|24
1638118540000|2021-11-28 16:55:40|381.87|377.77|381.91|377.81|381.91|377.81|381.87|377.77|7
1638118550000|2021-11-28 16:55:50|381.92|377.82|381.92|377.82|381.92|377.82|381.92|377.82|1
1638118560000|2021-11-28 16:56:00|381.94|377.84|382.1|378|382.1|378|381.94|377.84|9
1638118570000|2021-11-28 16:56:10|382.11|378.01|382.07|377.97|382.18|378.08|382.07|377.97|12
1638118580000|2021-11-28 16:56:20|382.08|377.98|382.04|377.94|382.08|377.98|382.03|377.93|10
1638118590000|2021-11-28 16:56:30|382.03|377.93|382.27|378.17|382.27|378.17|382.03|377.93|14
1638118600000|2021-11-28 16:56:40|382.28|378.18|382.58|378.48|382.6|378.5|382.27|378.17|11
1638118610000|2021-11-28 16:56:50|382.63|378.53|382.62|378.52|382.65|378.55|382.53|378.43|25
1638118620000|2021-11-28 16:57:00|382.63|378.53|382.52|378.42|382.63|378.53|382.49|378.39|19
1638118630000|2021-11-28 16:57:10|382.5|378.4|382.48|378.38|382.5|378.4|382.44|378.34|13
1638118640000|2021-11-28 16:57:20|382.47|378.37|382.58|378.48|382.58|378.48|382.44|378.34|10
1638118650000|2021-11-28 16:57:30|382.59|378.49|382.68|378.58|382.69|378.59|382.58|378.48|10
1638118660000|2021-11-28 16:57:40|382.69|378.59|382.7|378.6|382.71|378.61|382.68|378.58|12
1638118670000|2021-11-28 16:57:50|382.73|378.63|382.77|378.67|382.81|378.71|382.72|378.62|13
1638118680000|2021-11-28 16:58:00|382.79|378.69|382.83|378.73|382.87|378.77|382.79|378.69|11
1638118690000|2021-11-28 16:58:10|382.76|378.66|382.77|378.67|382.83|378.73|382.76|378.66|7
1638118700000|2021-11-28 16:58:20|382.76|378.66|382.72|378.62|382.77|378.67|382.71|378.61|8
1638118710000|2021-11-28 16:58:30|382.7|378.6|382.64|378.54|382.75|378.65|382.64|378.54|14
1638118720000|2021-11-28 16:58:40|382.62|378.52|382.74|378.64|382.74|378.64|382.62|378.52|18
1638118730000|2021-11-28 16:58:50|382.7|378.6|382.78|378.68|382.79|378.69|382.69|378.59|13
1638118740000|2021-11-28 16:59:00|382.77|378.67|382.61|378.51|382.78|378.68|382.59|378.49|18
1638118750000|2021-11-28 16:59:10|382.59|378.49|382.67|378.57|382.67|378.57|382.59|378.49|9
1638118760000|2021-11-28 16:59:20|382.65|378.55|382.73|378.63|382.74|378.64|382.65|378.55|16
1638118770000|2021-11-28 16:59:30|382.74|378.64|382.73|378.63|382.74|378.64|382.72|378.62|12
1638118780000|2021-11-28 16:59:40|382.72|378.62|382.93|378.83|382.93|378.83|382.72|378.62|15
1638118790000|2021-11-28 16:59:50|382.92|378.82|382.96|378.86|382.97|378.87|382.89|378.79|15
1638118800000|2021-11-28 17:00:00|382.95|378.85|383.14|379.04|383.14|379.04|382.95|378.85|11
1638118810000|2021-11-28 17:00:10|383.16|379.06|383.43|379.33|383.44|379.34|383.16|379.06|14
1638118820000|2021-11-28 17:00:20|383.47|379.37|383.59|379.49|383.6|379.5|383.46|379.36|13
1638118830000|2021-11-28 17:00:30|383.6|379.5|383.46|379.36|383.62|379.52|383.46|379.36|19
1638118840000|2021-11-28 17:00:40|383.45|379.35|383.4|379.3|383.45|379.35|383.28|379.18|13
1638118850000|2021-11-28 17:00:50|383.39|379.29|383.29|379.19|383.39|379.29|383.29|379.19|13
1638118860000|2021-11-28 17:01:00|383.28|379.18|383.21|379.11|383.28|379.18|383.18|379.08|14
1638118870000|2021-11-28 17:01:10|383.2|379.1|383.03|378.93|383.2|379.1|383.03|378.93|13
1638118880000|2021-11-28 17:01:20|383.01|378.91|382.8|378.7|383.01|378.91|382.8|378.7|11
1638118890000|2021-11-28 17:01:30|382.81|378.71|382.64|378.54|382.82|378.72|382.63|378.53|19
1638118900000|2021-11-28 17:01:40|382.59|378.49|382.58|378.48|382.6|378.5|382.57|378.47|9
1638118910000|2021-11-28 17:01:50|382.57|378.47|382.63|378.53|382.65|378.55|382.56|378.46|7
1638118920000|2021-11-28 17:02:00|382.66|378.56|382.59|378.49|382.66|378.56|382.59|378.49|5
1638118930000|2021-11-28 17:02:10|382.49|378.39|382.5|378.4|382.5|378.4|382.49|378.39|4
1638118940000|2021-11-28 17:02:20|382.52|378.42|382.49|378.39|382.52|378.42|382.49|378.39|9
1638118950000|2021-11-28 17:02:30|382.48|378.38|382.35|378.25|382.5|378.4|382.35|378.25|10
1638118960000|2021-11-28 17:02:40|382.32|378.22|382.21|378.11|382.32|378.22|382.21|378.11|15
1638118970000|2021-11-28 17:02:50|382.2|378.1|382.24|378.14|382.24|378.14|382.2|378.1|5
1638118990000|2021-11-28 17:03:10|382.23|378.13|382.48|378.38|382.48|378.38|382.23|378.13|16
1638119000000|2021-11-28 17:03:20|382.49|378.39|382.59|378.49|382.63|378.53|382.48|378.38|23
1638119010000|2021-11-28 17:03:30|382.57|378.47|382.58|378.48|382.62|378.52|382.56|378.46|15
1638119020000|2021-11-28 17:03:40|382.57|378.47|382.64|378.54|382.65|378.55|382.57|378.47|9
1638119030000|2021-11-28 17:03:50|382.63|378.53|382.61|378.51|382.64|378.54|382.58|378.48|10
1638119040000|2021-11-28 17:04:00|382.62|378.52|382.62|378.52|382.63|378.53|382.59|378.49|10
1638119050000|2021-11-28 17:04:10|382.63|378.53|382.73|378.63|382.76|378.66|382.63|378.53|12
1638119060000|2021-11-28 17:04:20|382.74|378.64|382.77|378.67|382.77|378.67|382.72|378.62|6
1638119070000|2021-11-28 17:04:30|382.78|378.68|382.88|378.78|382.9|378.8|382.78|378.68|16
1638119080000|2021-11-28 17:04:40|382.92|378.82|383.1|379|383.1|379|382.88|378.78|21
1638119090000|2021-11-28 17:04:50|383.18|379.08|383.21|379.11|383.21|379.11|383.18|379.08|3
1638119100000|2021-11-28 17:05:00|383.2|379.1|383.46|379.36|383.46|379.36|383.2|379.1|21
1638119110000|2021-11-28 17:05:10|383.45|379.35|383.55|379.45|383.57|379.47|383.44|379.34|17
1638119120000|2021-11-28 17:05:20|383.54|379.44|383.49|379.39|383.59|379.49|383.49|379.39|17
1638119130000|2021-11-28 17:05:30|383.47|379.37|383.46|379.36|383.47|379.37|383.45|379.35|5
1638119140000|2021-11-28 17:05:40|383.45|379.35|383.45|379.35|383.45|379.35|383.45|379.35|1
1638119150000|2021-11-28 17:05:50|383.46|379.36|383.6|379.5|383.6|379.5|383.46|379.36|11
1638119160000|2021-11-28 17:06:00|383.58|379.48|383.66|379.56|383.67|379.57|383.57|379.47|10
1638119170000|2021-11-28 17:06:10|383.67|379.57|383.58|379.48|383.67|379.57|383.57|379.47|11
1638119180000|2021-11-28 17:06:20|383.57|379.47|383.64|379.54|383.64|379.54|383.57|379.47|5
1638119190000|2021-11-28 17:06:30|383.61|379.51|383.75|379.65|383.77|379.67|383.61|379.51|14
1638119200000|2021-11-28 17:06:40|383.78|379.68|383.86|379.76|383.87|379.77|383.76|379.66|14
1638119210000|2021-11-28 17:06:50|383.87|379.77|383.9|379.8|383.91|379.81|383.87|379.77|11
1638119220000|2021-11-28 17:07:00|383.89|379.79|383.97|379.87|384.01|379.91|383.89|379.79|18
1638119230000|2021-11-28 17:07:10|383.98|379.88|383.98|379.88|383.98|379.88|383.9|379.8|18
1638119240000|2021-11-28 17:07:20|383.99|379.89|384.07|379.97|384.08|379.98|383.98|379.88|13
1638119250000|2021-11-28 17:07:30|384.06|379.96|384.01|379.91|384.09|379.99|384.01|379.91|14
1638119260000|2021-11-28 17:07:40|384.08|379.98|384.08|379.98|384.11|380.01|384.08|379.98|4
1638119270000|2021-11-28 17:07:50|384.09|379.99|384.17|380.07|384.17|380.07|384.07|379.97|12
1638119280000|2021-11-28 17:08:00|384.16|380.06|384.17|380.07|384.18|380.08|384.16|380.06|7
1638119290000|2021-11-28 17:08:10|384.16|380.06|384.22|380.12|384.22|380.12|384.16|380.06|8
1638119300000|2021-11-28 17:08:20|384.24|380.14|384.4|380.3|384.41|380.31|384.23|380.13|13
1638119310000|2021-11-28 17:08:30|384.37|380.27|384.34|380.24|384.37|380.27|384.34|380.24|4
1638119320000|2021-11-28 17:08:40|384.35|380.25|384.41|380.31|384.46|380.36|384.35|380.25|5
1638119330000|2021-11-28 17:08:50|384.44|380.34|384.35|380.25|384.46|380.36|384.34|380.24|11
1638119340000|2021-11-28 17:09:00|384.36|380.26|384.31|380.21|384.36|380.26|384.31|380.21|7
1638119350000|2021-11-28 17:09:10|384.3|380.2|384.27|380.17|384.32|380.22|384.25|380.15|11
1638119370000|2021-11-28 17:09:30|384.26|380.16|384.27|380.17|384.29|380.19|384.26|380.16|3
1638119380000|2021-11-28 17:09:40|384.28|380.18|384.35|380.25|384.35|380.25|384.28|380.18|5
1638119390000|2021-11-28 17:09:50|384.36|380.26|384.37|380.27|384.38|380.28|384.36|380.26|3
1638119400000|2021-11-28 17:10:00|384.35|380.25|384.4|380.3|384.42|380.32|384.35|380.25|9
1638119410000|2021-11-28 17:10:10|384.38|380.28|384.38|380.28|384.39|380.29|384.38|380.28|5
1638119420000|2021-11-28 17:10:20|384.37|380.27|384.38|380.28|384.38|380.28|384.37|380.27|4
1638119430000|2021-11-28 17:10:30|384.4|380.3|384.4|380.3|384.4|380.3|384.37|380.27|5
1638119440000|2021-11-28 17:10:40|384.42|380.32|384.45|380.35|384.45|380.35|384.42|380.32|4
1638119470000|2021-11-28 17:11:10|384.46|380.36|384.5|380.4|384.52|380.42|384.46|380.36|8
1638119480000|2021-11-28 17:11:20|384.51|380.41|384.51|380.41|384.51|380.41|384.51|380.41|1
1638119490000|2021-11-28 17:11:30|384.49|380.39|384.5|380.4|384.51|380.41|384.49|380.39|6
1638119500000|2021-11-28 17:11:40|384.52|380.42|384.51|380.41|384.54|380.44|384.51|380.41|4
1638119510000|2021-11-28 17:11:50|384.54|380.44|384.54|380.44|384.54|380.44|384.54|380.44|1
1638119520000|2021-11-28 17:12:00|384.56|380.46|384.51|380.41|384.56|380.46|384.51|380.41|4
1638119530000|2021-11-28 17:12:10|384.53|380.43|384.52|380.42|384.54|380.44|384.52|380.42|3
1638119540000|2021-11-28 17:12:20|384.51|380.41|384.53|380.43|384.53|380.43|384.51|380.41|2
1638119550000|2021-11-28 17:12:30|384.51|380.41|384.52|380.42|384.54|380.44|384.51|380.41|5
1638119560000|2021-11-28 17:12:40|384.53|380.43|384.54|380.44|384.54|380.44|384.53|380.43|4
1638119570000|2021-11-28 17:12:50|384.52|380.42|384.52|380.42|384.52|380.42|384.52|380.42|1
1638119580000|2021-11-28 17:13:00|384.54|380.44|384.54|380.44|384.55|380.45|384.54|380.44|5
1638119590000|2021-11-28 17:13:10|384.55|380.45|384.54|380.44|384.55|380.45|384.52|380.42|5
1638119600000|2021-11-28 17:13:20|384.55|380.45|384.55|380.45|384.55|380.45|384.55|380.45|1
1638119610000|2021-11-28 17:13:30|384.54|380.44|384.54|380.44|384.54|380.44|384.54|380.44|1
1638119620000|2021-11-28 17:13:40|384.56|380.46|384.53|380.43|384.56|380.46|384.53|380.43|4
1638119640000|2021-11-28 17:14:00|384.52|380.42|384.52|380.42|384.52|380.42|384.52|380.42|1
1638119650000|2021-11-28 17:14:10|384.53|380.43|384.53|380.43|384.53|380.43|384.53|380.43|1
1638119660000|2021-11-28 17:14:20|384.54|380.44|384.54|380.44|384.54|380.44|384.54|380.44|1
1638119670000|2021-11-28 17:14:30|384.57|380.47|384.6|380.5|384.61|380.51|384.57|380.47|4
1638119680000|2021-11-28 17:14:40|384.61|380.51|384.61|380.51|384.61|380.51|384.61|380.51|1
1638119690000|2021-11-28 17:14:50|384.6|380.5|384.61|380.51|384.65|380.55|384.6|380.5|4
1638119700000|2021-11-28 17:15:00|384.67|380.57|384.38|380.28|384.67|380.57|384.38|380.28|17
1638119710000|2021-11-28 17:15:10|384.39|380.29|384.31|380.21|384.39|380.29|384.31|380.21|16
1638119720000|2021-11-28 17:15:20|384.32|380.22|384.33|380.23|384.33|380.23|384.31|380.21|4
1638119730000|2021-11-28 17:15:30|384.3|380.2|384.31|380.21|384.31|380.21|384.29|380.19|7
1638119740000|2021-11-28 17:15:40|384.3|380.2|384.18|380.08|384.3|380.2|384.18|380.08|11
1638119750000|2021-11-28 17:15:50|384.17|380.07|383.85|379.75|384.17|380.07|383.83|379.73|29
1638119760000|2021-11-28 17:16:00|383.86|379.76|383.64|379.54|383.86|379.76|383.64|379.54|6
1638119770000|2021-11-28 17:16:10|383.63|379.53|383.64|379.54|383.64|379.54|383.62|379.52|3
1638119780000|2021-11-28 17:16:20|383.68|379.58|384.22|380.12|384.22|380.12|383.68|379.58|26
1638119790000|2021-11-28 17:16:30|384.19|380.09|384.16|380.06|384.2|380.1|384.16|380.06|4
1638119800000|2021-11-28 17:16:40|384.15|380.05|384.15|380.05|384.17|380.07|384.15|380.05|4
1638119810000|2021-11-28 17:16:50|384.14|380.04|384.25|380.15|384.25|380.15|384.14|380.04|6
1638119820000|2021-11-28 17:17:00|384.26|380.16|384.21|380.11|384.26|380.16|384.13|380.03|9
1638119830000|2021-11-28 17:17:10|384.2|380.1|384.2|380.1|384.21|380.11|384.2|380.1|3
1638119840000|2021-11-28 17:17:20|384.21|380.11|384.11|380.01|384.21|380.11|384.11|380.01|4
1638119850000|2021-11-28 17:17:30|384.09|379.99|383.92|379.82|384.09|379.99|383.91|379.81|11
1638119860000|2021-11-28 17:17:40|383.95|379.85|383.95|379.85|383.95|379.85|383.95|379.85|1
1638119870000|2021-11-28 17:17:50|383.94|379.84|383.85|379.75|383.95|379.85|383.77|379.67|11
1638119880000|2021-11-28 17:18:00|383.84|379.74|383.83|379.73|383.86|379.76|383.78|379.68|16
1638119890000|2021-11-28 17:18:10|383.79|379.69|383.72|379.62|383.86|379.76|383.72|379.62|9
1638119900000|2021-11-28 17:18:20|383.73|379.63|383.7|379.6|383.73|379.63|383.7|379.6|5
1638119910000|2021-11-28 17:18:30|383.71|379.61|383.66|379.56|383.71|379.61|383.66|379.56|9
1638119920000|2021-11-28 17:18:40|383.59|379.49|383.57|379.47|383.59|379.49|383.51|379.41|15
1638119930000|2021-11-28 17:18:50|383.61|379.51|383.73|379.63|383.75|379.65|383.6|379.5|19
1638119940000|2021-11-28 17:19:00|383.74|379.64|383.68|379.58|383.74|379.64|383.68|379.58|9
1638119950000|2021-11-28 17:19:10|383.7|379.6|383.78|379.68|383.79|379.69|383.7|379.6|9
1638119960000|2021-11-28 17:19:20|383.79|379.69|384|379.9|384|379.9|383.78|379.68|15
1638119970000|2021-11-28 17:19:30|384.03|379.93|384.32|380.22|384.37|380.27|384.03|379.93|23
1638119980000|2021-11-28 17:19:40|384.3|380.2|384.31|380.21|384.31|380.21|384.28|380.18|8
1638119990000|2021-11-28 17:19:50|384.32|380.22|384.34|380.24|384.37|380.27|384.32|380.22|8
1638120000000|2021-11-28 17:20:00|384.32|380.22|384.51|380.41|384.51|380.41|384.32|380.22|11
1638120010000|2021-11-28 17:20:10|384.49|380.39|384.46|380.36|384.49|380.39|384.45|380.35|13
1638120020000|2021-11-28 17:20:20|384.44|380.34|384.43|380.33|384.44|380.34|384.42|380.32|4
1638120030000|2021-11-28 17:20:30|384.44|380.34|384.4|380.3|384.49|380.39|384.38|380.28|15
1638120040000|2021-11-28 17:20:40|384.39|380.29|384.4|380.3|384.4|380.3|384.38|380.28|3
1638120050000|2021-11-28 17:20:50|384.36|380.26|384.21|380.11|384.4|380.3|384.2|380.1|21
1638120060000|2021-11-28 17:21:00|384.22|380.12|384.3|380.2|384.3|380.2|384.2|380.1|12
1638120070000|2021-11-28 17:21:10|384.31|380.21|384.32|380.22|384.32|380.22|384.29|380.19|5
1638120080000|2021-11-28 17:21:20|384.33|380.23|384.31|380.21|384.33|380.23|384.31|380.21|2
1638120090000|2021-11-28 17:21:30|384.3|380.2|384.34|380.24|384.36|380.26|384.3|380.2|7
1638120100000|2021-11-28 17:21:40|384.33|380.23|384.14|380.04|384.33|380.23|384.14|380.04|11
1638120110000|2021-11-28 17:21:50|384.13|380.03|384.01|379.91|384.13|380.03|384.01|379.91|10
1638120120000|2021-11-28 17:22:00|384|379.9|383.89|379.79|384|379.9|383.89|379.79|8
1638120130000|2021-11-28 17:22:10|383.88|379.78|383.75|379.65|383.89|379.79|383.75|379.65|13
1638120140000|2021-11-28 17:22:20|383.65|379.55|383.63|379.53|383.65|379.55|383.63|379.53|9
1638120150000|2021-11-28 17:22:30|383.64|379.54|383.73|379.63|383.74|379.64|383.63|379.53|12
1638120160000|2021-11-28 17:22:40|383.63|379.53|383.64|379.54|383.65|379.55|383.63|379.53|4
1638120170000|2021-11-28 17:22:50|383.63|379.53|383.58|379.48|383.63|379.53|383.49|379.39|10
1638120180000|2021-11-28 17:23:00|383.57|379.47|383.51|379.41|383.57|379.47|383.51|379.41|6
1638120190000|2021-11-28 17:23:10|383.54|379.44|383.54|379.44|383.54|379.44|383.54|379.44|1
1638120200000|2021-11-28 17:23:20|383.53|379.43|383.62|379.52|383.63|379.53|383.52|379.42|19
1638120210000|2021-11-28 17:23:30|383.61|379.51|383.54|379.44|383.61|379.51|383.52|379.42|10
1638120220000|2021-11-28 17:23:40|383.53|379.43|383.5|379.4|383.53|379.43|383.5|379.4|2
1638120230000|2021-11-28 17:23:50|383.53|379.43|383.48|379.38|383.53|379.43|383.47|379.37|7
1638120240000|2021-11-28 17:24:00|383.47|379.37|383.44|379.34|383.48|379.38|383.44|379.34|4
1638120250000|2021-11-28 17:24:10|383.4|379.3|383.43|379.33|383.44|379.34|383.38|379.28|11
1638120260000|2021-11-28 17:24:20|383.46|379.36|383.47|379.37|383.51|379.41|383.46|379.36|6
1638120270000|2021-11-28 17:24:30|383.44|379.34|383.44|379.34|383.46|379.36|383.44|379.34|5
1638120280000|2021-11-28 17:24:40|383.42|379.32|383.31|379.21|383.42|379.32|383.31|379.21|12
1638120290000|2021-11-28 17:24:50|383.3|379.2|383.33|379.23|383.33|379.23|383.28|379.18|12
1638120300000|2021-11-28 17:25:00|383.36|379.26|383.38|379.28|383.38|379.28|383.36|379.26|2
1638120310000|2021-11-28 17:25:10|383.39|379.29|383.39|379.29|383.4|379.3|383.35|379.25|11
1638120320000|2021-11-28 17:25:20|383.38|379.28|383.5|379.4|383.57|379.47|383.37|379.27|17
1638120330000|2021-11-28 17:25:30|383.49|379.39|383.5|379.4|383.51|379.41|383.49|379.39|8
1638120340000|2021-11-28 17:25:40|383.51|379.41|383.44|379.34|383.51|379.41|383.43|379.33|5
1638120350000|2021-11-28 17:25:50|383.43|379.33|383.23|379.13|383.43|379.33|383.23|379.13|14
1638120360000|2021-11-28 17:26:00|383.24|379.14|383.23|379.13|383.24|379.14|383.23|379.13|2
1638120370000|2021-11-28 17:26:10|383.24|379.14|383.24|379.14|383.24|379.14|383.24|379.14|1
1638120380000|2021-11-28 17:26:20|383.23|379.13|383.08|378.98|383.23|379.13|383.05|378.95|20
1638120390000|2021-11-28 17:26:30|383.05|378.95|383.25|379.15|383.25|379.15|383.04|378.94|19
1638120400000|2021-11-28 17:26:40|383.26|379.16|383.34|379.24|383.38|379.28|383.26|379.16|11
1638120410000|2021-11-28 17:26:50|383.36|379.26|383.67|379.57|383.67|379.57|383.36|379.26|16
1638120420000|2021-11-28 17:27:00|383.71|379.61|384.01|379.91|384.01|379.91|383.71|379.61|27
1638120430000|2021-11-28 17:27:10|384.05|379.95|384.66|380.56|384.71|380.61|384.03|379.93|32
1638120440000|2021-11-28 17:27:20|384.6|380.5|384.89|380.79|384.89|380.79|384.53|380.43|26
1638120450000|2021-11-28 17:27:30|384.86|380.76|384.82|380.72|384.89|380.79|384.8|380.7|16
1638120460000|2021-11-28 17:27:40|384.83|380.73|384.45|380.35|384.83|380.73|384.45|380.35|15
1638120470000|2021-11-28 17:27:50|384.44|380.34|384.32|380.22|384.44|380.34|384.29|380.19|20
1638120480000|2021-11-28 17:28:00|384.34|380.24|384.31|380.21|384.47|380.37|384.31|380.21|11
1638120490000|2021-11-28 17:28:10|384.32|380.22|384.36|380.26|384.38|380.28|384.31|380.21|9
1638120500000|2021-11-28 17:28:20|384.34|380.24|383.96|379.86|384.34|380.24|383.96|379.86|14
1638120510000|2021-11-28 17:28:30|383.93|379.83|383.29|379.19|383.93|379.83|383.13|379.03|28
1638120520000|2021-11-28 17:28:40|383.31|379.21|383.3|379.2|383.48|379.38|383.28|379.18|24
1638120530000|2021-11-28 17:28:50|383.31|379.21|383.15|379.05|383.31|379.21|383.13|379.03|19
1638120540000|2021-11-28 17:29:00|383.23|379.13|383.31|379.21|383.31|379.21|383.18|379.08|27
1638120550000|2021-11-28 17:29:10|383.34|379.24|383.5|379.4|383.54|379.44|383.34|379.24|29
1638120560000|2021-11-28 17:29:20|383.51|379.41|383.52|379.42|383.6|379.5|383.4|379.3|21
1638120570000|2021-11-28 17:29:30|383.53|379.43|383.57|379.47|383.61|379.51|383.53|379.43|11
1638120580000|2021-11-28 17:29:40|383.58|379.48|383.56|379.46|383.6|379.5|383.54|379.44|12
1638120590000|2021-11-28 17:29:50|383.58|379.48|383.12|379.02|383.6|379.5|383.12|379.02|15
1638120600000|2021-11-28 17:30:00|383.11|379.01|382.99|378.89|383.11|379.01|382.78|378.68|24
1638120610000|2021-11-28 17:30:10|383|378.9|382.99|378.89|383.02|378.92|382.97|378.87|17
1638120620000|2021-11-28 17:30:20|383|378.9|383.02|378.92|383.11|379.01|382.89|378.79|25
1638120630000|2021-11-28 17:30:30|383|378.9|383.08|378.98|383.1|379|382.98|378.88|19
1638120640000|2021-11-28 17:30:40|383.1|379|383.07|378.97|383.17|379.07|383.06|378.96|12
1638120650000|2021-11-28 17:30:50|383.06|378.96|383.06|378.96|383.08|378.98|383.01|378.91|15
1638120660000|2021-11-28 17:31:00|383.08|378.98|383.05|378.95|383.1|379|383.05|378.95|8
1638120670000|2021-11-28 17:31:10|383.07|378.97|383.22|379.12|383.23|379.13|383.07|378.97|17
1638120680000|2021-11-28 17:31:20|383.21|379.11|383.2|379.1|383.21|379.11|383.17|379.07|7
1638120690000|2021-11-28 17:31:30|383.19|379.09|383.11|379.01|383.19|379.09|383.11|379.01|5
1638120700000|2021-11-28 17:31:40|383.1|379|383.1|379|383.1|379|383.09|378.99|3
1638120710000|2021-11-28 17:31:50|383.08|378.98|383.11|379.01|383.11|379.01|383.08|378.98|4
1638120720000|2021-11-28 17:32:00|383.17|379.07|383.17|379.07|383.17|379.07|383.16|379.06|3
1638120730000|2021-11-28 17:32:10|383.15|379.05|383.09|378.99|383.15|379.05|383.09|378.99|5
1638120740000|2021-11-28 17:32:20|383.1|379|383.09|378.99|383.1|379|383.09|378.99|2
1638120750000|2021-11-28 17:32:30|383.03|378.93|382.99|378.89|383.03|378.93|382.99|378.89|3
1638120760000|2021-11-28 17:32:40|382.96|378.86|382.7|378.6|382.96|378.86|382.7|378.6|13
1638120770000|2021-11-28 17:32:50|382.69|378.59|382.78|378.68|382.78|378.68|382.65|378.55|13
1638120780000|2021-11-28 17:33:00|382.79|378.69|382.72|378.62|382.79|378.69|382.72|378.62|11
1638120790000|2021-11-28 17:33:10|382.73|378.63|382.71|378.61|382.74|378.64|382.71|378.61|6
1638120800000|2021-11-28 17:33:20|382.69|378.59|382.61|378.51|382.7|378.6|382.61|378.51|7
1638120810000|2021-11-28 17:33:30|382.62|378.52|382.62|378.52|382.62|378.52|382.62|378.52|1
1638120820000|2021-11-28 17:33:40|382.63|378.53|382.47|378.37|382.63|378.53|382.47|378.37|11
1638120830000|2021-11-28 17:33:50|382.48|378.38|382.33|378.23|382.48|378.38|382.33|378.23|15
1638120840000|2021-11-28 17:34:00|382.32|378.22|382.32|378.22|382.32|378.22|382.31|378.21|3
1638120850000|2021-11-28 17:34:10|382.31|378.21|382.03|377.93|382.31|378.21|381.96|377.86|23
1638120860000|2021-11-28 17:34:20|382.05|377.95|382.18|378.08|382.18|378.08|382.05|377.95|16
1638120870000|2021-11-28 17:34:30|382.19|378.09|382.26|378.16|382.33|378.23|382.19|378.09|21
1638120880000|2021-11-28 17:34:40|382.25|378.15|382.37|378.27|382.37|378.27|382.22|378.12|11
1638120900000|2021-11-28 17:35:00|382.35|378.25|382.24|378.14|382.35|378.25|382.23|378.13|13
1638120910000|2021-11-28 17:35:10|382.23|378.13|382.26|378.16|382.26|378.16|382.21|378.11|9
1638120920000|2021-11-28 17:35:20|382.25|378.15|382.16|378.06|382.25|378.15|382.16|378.06|8
1638120930000|2021-11-28 17:35:30|382.15|378.05|381.92|377.82|382.15|378.05|381.92|377.82|13
1638120940000|2021-11-28 17:35:40|381.9|377.8|381.85|377.75|381.91|377.81|381.85|377.75|5
1638120950000|2021-11-28 17:35:50|381.84|377.74|381.93|377.83|381.94|377.84|381.84|377.74|9
1638120960000|2021-11-28 17:36:00|381.94|377.84|382.08|377.98|382.12|378.02|381.94|377.84|11
1638120970000|2021-11-28 17:36:10|382.07|377.97|381.76|377.66|382.07|377.97|381.73|377.63|21
1638120980000|2021-11-28 17:36:20|381.72|377.62|381.66|377.56|381.74|377.64|381.64|377.54|21
1638120990000|2021-11-28 17:36:30|381.69|377.59|381.22|377.12|381.69|377.59|381.15|377.05|28
1638121000000|2021-11-28 17:36:40|381.23|377.13|381.24|377.14|381.32|377.22|381.23|377.13|15
1638121010000|2021-11-28 17:36:50|381.23|377.13|381.63|377.53|381.63|377.53|381.23|377.13|28
1638121020000|2021-11-28 17:37:00|381.62|377.52|381.31|377.21|381.62|377.52|381.31|377.21|30
1638121030000|2021-11-28 17:37:10|381.3|377.2|381.02|376.92|381.3|377.2|381.02|376.92|25
1638121040000|2021-11-28 17:37:20|380.98|376.88|380.49|376.39|380.98|376.88|380.49|376.39|31
1638121050000|2021-11-28 17:37:30|380.47|376.37|380.87|376.77|380.93|376.83|380.18|376.08|32
1638121060000|2021-11-28 17:37:40|380.86|376.76|380.72|376.62|380.91|376.81|380.63|376.53|23
1638121070000|2021-11-28 17:37:50|380.71|376.61|380.6|376.5|380.88|376.78|380.6|376.5|19
1638121080000|2021-11-28 17:38:00|380.59|376.49|380.39|376.29|380.59|376.49|380.3|376.2|18
1638121090000|2021-11-28 17:38:10|380.41|376.31|380.41|376.31|380.49|376.39|380.41|376.31|22
1638121100000|2021-11-28 17:38:20|380.39|376.29|380.04|375.94|380.39|376.29|380.04|375.94|19
1638121110000|2021-11-28 17:38:30|380.06|375.96|379.84|375.74|380.06|375.96|379.84|375.74|21
1638121120000|2021-11-28 17:38:40|379.85|375.75|380.03|375.93|380.03|375.93|379.74|375.64|23
1638121130000|2021-11-28 17:38:50|380.02|375.92|379.83|375.73|380.19|376.09|379.82|375.72|28
1638121140000|2021-11-28 17:39:00|379.84|375.74|379.99|375.89|379.99|375.89|379.78|375.68|19
1638121150000|2021-11-28 17:39:10|379.97|375.87|379.79|375.69|380.11|376.01|379.79|375.69|21
1638121160000|2021-11-28 17:39:20|379.78|375.68|379.56|375.46|379.81|375.71|379.56|375.46|17
1638121170000|2021-11-28 17:39:30|379.55|375.45|379.27|375.17|379.57|375.47|379.26|375.16|19
1638121180000|2021-11-28 17:39:40|379.29|375.19|379.18|375.08|379.32|375.22|379.16|375.06|16
1638121190000|2021-11-28 17:39:50|379.16|375.06|379.22|375.12|379.27|375.17|379.15|375.05|17
1638121200000|2021-11-28 17:40:00|379.06|374.96|379.56|375.46|379.56|375.46|379.06|374.96|30
1638121210000|2021-11-28 17:40:10|379.55|375.45|379.34|375.24|379.7|375.6|379.34|375.24|30
1638121220000|2021-11-28 17:40:20|379.33|375.23|379.32|375.22|379.34|375.24|379.31|375.21|7
1638121230000|2021-11-28 17:40:30|379.31|375.21|379.4|375.3|379.43|375.33|379.29|375.19|23
1638121240000|2021-11-28 17:40:40|379.39|375.29|379.07|374.97|379.39|375.29|379.06|374.96|25
1638121250000|2021-11-28 17:40:50|379.06|374.96|379|374.9|379.08|374.98|378.95|374.85|22
1638121260000|2021-11-28 17:41:00|379.01|374.91|379.09|374.99|379.1|375|378.96|374.86|22
1638121270000|2021-11-28 17:41:10|379.12|375.02|379.11|375.01|379.33|375.23|379.11|375.01|20
1638121280000|2021-11-28 17:41:20|379.12|375.02|379.05|374.95|379.13|375.03|379.05|374.95|10
1638121290000|2021-11-28 17:41:30|379.04|374.94|379.07|374.97|379.08|374.98|378.99|374.89|16
1638121300000|2021-11-28 17:41:40|379.08|374.98|379.12|375.02|379.13|375.03|379.07|374.97|8
1638121310000|2021-11-28 17:41:50|379.13|375.03|378.75|374.65|379.13|375.03|378.75|374.65|15
1638121320000|2021-11-28 17:42:00|378.74|374.64|379.09|374.99|379.1|375|378.74|374.64|24
1638121330000|2021-11-28 17:42:10|379.1|375|379.54|375.44|379.55|375.45|379.09|374.99|30
1638121340000|2021-11-28 17:42:20|379.53|375.43|379.52|375.42|379.56|375.46|379.51|375.41|15
1638121350000|2021-11-28 17:42:30|379.51|375.41|379.13|375.03|379.51|375.41|379.13|375.03|18
1638121360000|2021-11-28 17:42:40|379.14|375.04|379.24|375.14|379.24|375.14|379.1|375|17
1638121370000|2021-11-28 17:42:50|379.23|375.13|378.91|374.81|379.23|375.13|378.91|374.81|23
1638121380000|2021-11-28 17:43:00|378.89|374.79|378.88|374.78|378.91|374.81|378.81|374.71|19
1638121390000|2021-11-28 17:43:10|378.87|374.77|378.9|374.8|378.91|374.81|378.86|374.76|12
1638121400000|2021-11-28 17:43:20|378.96|374.86|378.79|374.69|378.99|374.89|378.78|374.68|19
1638121410000|2021-11-28 17:43:30|378.78|374.68|378.77|374.67|378.78|374.68|378.66|374.56|20
1638121420000|2021-11-28 17:43:40|378.82|374.72|378.95|374.85|378.95|374.85|378.81|374.71|21
1638121430000|2021-11-28 17:43:50|378.96|374.86|379.03|374.93|379.03|374.93|378.93|374.83|18
1638121440000|2021-11-28 17:44:00|379.04|374.94|379.38|375.28|379.45|375.35|379.03|374.93|30
1638121450000|2021-11-28 17:44:10|379.41|375.31|379.53|375.43|379.54|375.44|379.37|375.27|24
1638121460000|2021-11-28 17:44:20|379.52|375.42|379.33|375.23|379.56|375.46|379.33|375.23|20
1638121470000|2021-11-28 17:44:30|379.32|375.22|379.16|375.06|379.4|375.3|379.16|375.06|23
1638121480000|2021-11-28 17:44:40|379.17|375.07|379.17|375.07|379.26|375.16|379.17|375.07|20
1638121490000|2021-11-28 17:44:50|379.16|375.06|379.18|375.08|379.23|375.13|379.16|375.06|20
1638121500000|2021-11-28 17:45:00|379.17|375.07|379.23|375.13|379.23|375.13|379.17|375.07|7
1638121510000|2021-11-28 17:45:10|379.22|375.12|379.35|375.25|379.47|375.37|379.22|375.12|19
1638121520000|2021-11-28 17:45:20|379.34|375.24|379.22|375.12|379.34|375.24|379.22|375.12|19
1638121530000|2021-11-28 17:45:30|379.24|375.14|379.22|375.12|379.27|375.17|379.22|375.12|10
1638121540000|2021-11-28 17:45:40|379.23|375.13|379.13|375.03|379.23|375.13|379.1|375|9
1638121550000|2021-11-28 17:45:50|379.12|375.02|378.95|374.85|379.12|375.02|378.93|374.83|15
1638121560000|2021-11-28 17:46:00|378.94|374.84|378.98|374.88|378.99|374.89|378.92|374.82|16
1638121570000|2021-11-28 17:46:10|378.99|374.89|378.95|374.85|379.01|374.91|378.95|374.85|13
1638121580000|2021-11-28 17:46:20|378.94|374.84|378.86|374.76|378.94|374.84|378.86|374.76|10
1638121590000|2021-11-28 17:46:30|378.85|374.75|378.73|374.63|378.85|374.75|378.73|374.63|16
1638121600000|2021-11-28 17:46:40|378.65|374.55|378.64|374.54|378.65|374.55|378.64|374.54|2
1638121610000|2021-11-28 17:46:50|378.63|374.53|378.58|374.48|378.63|374.53|378.53|374.43|8
1638121620000|2021-11-28 17:47:00|378.57|374.47|378.56|374.46|378.72|374.62|378.55|374.45|20
1638121630000|2021-11-28 17:47:10|378.54|374.44|378.46|374.36|378.63|374.53|378.46|374.36|15
1638121640000|2021-11-28 17:47:20|378.48|374.38|378.52|374.42|378.53|374.43|378.48|374.38|8
1638121650000|2021-11-28 17:47:30|378.53|374.43|378.86|374.76|378.86|374.76|378.53|374.43|15
1638121660000|2021-11-28 17:47:40|378.84|374.74|378.77|374.67|378.97|374.87|378.75|374.65|29
1638121670000|2021-11-28 17:47:50|378.76|374.66|378.76|374.66|378.76|374.66|378.72|374.62|9
1638121680000|2021-11-28 17:48:00|378.75|374.65|378.8|374.7|378.8|374.7|378.75|374.65|4
1638121690000|2021-11-28 17:48:10|378.79|374.69|378.74|374.64|378.79|374.69|378.68|374.58|12
1638121700000|2021-11-28 17:48:20|378.73|374.63|378.73|374.63|378.76|374.66|378.73|374.63|5
1638121710000|2021-11-28 17:48:30|378.72|374.62|378.67|374.57|378.72|374.62|378.67|374.57|6
1638121720000|2021-11-28 17:48:40|378.65|374.55|378.68|374.58|378.68|374.58|378.65|374.55|4
1638121730000|2021-11-28 17:48:50|378.69|374.59|378.74|374.64|378.74|374.64|378.69|374.59|9
1638121740000|2021-11-28 17:49:00|378.72|374.62|379.1|375|379.1|375|378.71|374.61|19
1638121750000|2021-11-28 17:49:10|379.09|374.99|378.99|374.89|379.17|375.07|378.99|374.89|15
1638121760000|2021-11-28 17:49:20|379.01|374.91|379.04|374.94|379.04|374.94|379.01|374.91|6
1638121770000|2021-11-28 17:49:30|379.05|374.95|379.09|374.99|379.17|375.07|379.04|374.94|15
1638121780000|2021-11-28 17:49:40|379.1|375|379.07|374.97|379.1|375|379.07|374.97|10
1638121790000|2021-11-28 17:49:50|379.08|374.98|379.16|375.06|379.19|375.09|379.08|374.98|16
1638121800000|2021-11-28 17:50:00|379.14|375.04|379.1|375|379.14|375.04|379.09|374.99|11
1638121810000|2021-11-28 17:50:10|379.11|375.01|379.51|375.41|379.51|375.41|379.11|375.01|19
1638121820000|2021-11-28 17:50:20|379.52|375.42|379.79|375.69|379.79|375.69|379.49|375.39|18
1638121830000|2021-11-28 17:50:30|379.81|375.71|379.91|375.81|379.91|375.81|379.77|375.67|7
1638121840000|2021-11-28 17:50:40|379.93|375.83|380.03|375.93|380.04|375.94|379.92|375.82|10
1638121850000|2021-11-28 17:50:50|380.11|376.01|380.57|376.47|380.57|376.47|380.11|376.01|29
1638121860000|2021-11-28 17:51:00|380.54|376.44|380.85|376.75|380.85|376.75|380.51|376.41|28
1638121870000|2021-11-28 17:51:10|380.83|376.73|381.06|376.96|381.08|376.98|380.83|376.73|22
1638121880000|2021-11-28 17:51:20|381.07|376.97|380.85|376.75|381.08|376.98|380.85|376.75|22
1638121890000|2021-11-28 17:51:30|380.84|376.74|380.83|376.73|380.89|376.79|380.82|376.72|14
1638121900000|2021-11-28 17:51:40|380.82|376.72|380.81|376.71|380.85|376.75|380.75|376.65|15
1638121910000|2021-11-28 17:51:50|380.78|376.68|380.67|376.57|380.87|376.77|380.67|376.57|13
1638121920000|2021-11-28 17:52:00|380.66|376.56|380.54|376.44|380.66|376.56|380.54|376.44|10
1638121930000|2021-11-28 17:52:10|380.55|376.45|380.51|376.41|380.58|376.48|380.42|376.32|12
1638121940000|2021-11-28 17:52:20|380.52|376.42|381.07|376.97|381.07|376.97|380.52|376.42|22
1638121950000|2021-11-28 17:52:30|381.08|376.98|381.31|377.21|381.38|377.28|381.08|376.98|22
1638121960000|2021-11-28 17:52:40|381.32|377.22|381.22|377.12|381.32|377.22|381.09|376.99|25
1638121970000|2021-11-28 17:52:50|381.24|377.14|381.21|377.11|381.25|377.15|381.13|377.03|10
1638121980000|2021-11-28 17:53:00|381.23|377.13|381.33|377.23|381.35|377.25|381.23|377.13|12
1638121990000|2021-11-28 17:53:10|381.32|377.22|381.52|377.42|381.52|377.42|381.3|377.2|10
1638122000000|2021-11-28 17:53:20|381.55|377.45|381.61|377.51|381.64|377.54|381.51|377.41|23
1638122010000|2021-11-28 17:53:30|381.62|377.52|381.57|377.47|381.62|377.52|381.57|377.47|10
1638122020000|2021-11-28 17:53:40|381.54|377.44|381.39|377.29|381.55|377.45|381.39|377.29|8
1638122030000|2021-11-28 17:53:50|381.4|377.3|381.17|377.07|381.4|377.3|381.17|377.07|22
1638122040000|2021-11-28 17:54:00|381.16|377.06|380.72|376.62|381.17|377.07|380.72|376.62|27
1638122050000|2021-11-28 17:54:10|380.69|376.59|380.65|376.55|380.77|376.67|380.65|376.55|22
1638122060000|2021-11-28 17:54:20|380.66|376.56|380.53|376.43|380.66|376.56|380.44|376.34|17
1638122070000|2021-11-28 17:54:30|380.54|376.44|380.55|376.45|380.69|376.59|380.54|376.44|15
1638122080000|2021-11-28 17:54:40|380.56|376.46|380.59|376.49|380.6|376.5|380.54|376.44|16
1638122090000|2021-11-28 17:54:50|380.57|376.47|380.44|376.34|380.59|376.49|380.4|376.3|16
1638122100000|2021-11-28 17:55:00|380.4|376.3|380.5|376.4|380.5|376.4|380.4|376.3|19
1638122110000|2021-11-28 17:55:10|380.51|376.41|380.64|376.54|380.66|376.56|380.51|376.41|16
1638122120000|2021-11-28 17:55:20|380.66|376.56|380.68|376.58|380.68|376.58|380.63|376.53|13
1638122130000|2021-11-28 17:55:30|380.69|376.59|380.74|376.64|380.81|376.71|380.69|376.59|15
1638122140000|2021-11-28 17:55:40|380.8|376.7|380.83|376.73|380.83|376.73|380.8|376.7|2
1638122150000|2021-11-28 17:55:50|380.87|376.77|380.87|376.77|380.87|376.77|380.87|376.77|1
1638122160000|2021-11-28 17:56:00|380.94|376.84|380.95|376.85|380.95|376.85|380.94|376.84|2
1638122170000|2021-11-28 17:56:10|380.97|376.87|380.83|376.73|380.97|376.87|380.83|376.73|6
1638122180000|2021-11-28 17:56:20|380.8|376.7|380.75|376.65|380.84|376.74|380.74|376.64|14
1638122190000|2021-11-28 17:56:30|380.76|376.66|380.72|376.62|380.77|376.67|380.72|376.62|8
1638122200000|2021-11-28 17:56:40|380.74|376.64|380.74|376.64|380.75|376.65|380.74|376.64|3
1638122210000|2021-11-28 17:56:50|380.75|376.65|380.72|376.62|380.75|376.65|380.72|376.62|4
1638122220000|2021-11-28 17:57:00|380.68|376.58|380.56|376.46|380.68|376.58|380.56|376.46|9
1638122230000|2021-11-28 17:57:10|380.57|376.47|380.66|376.56|380.66|376.56|380.57|376.47|11
1638122240000|2021-11-28 17:57:20|380.65|376.55|380.69|376.59|380.72|376.62|380.64|376.54|7
1638122250000|2021-11-28 17:57:30|380.66|376.56|380.5|376.4|380.66|376.56|380.48|376.38|18
1638122260000|2021-11-28 17:57:40|380.48|376.38|380.53|376.43|380.53|376.43|380.48|376.38|9
1638122270000|2021-11-28 17:57:50|380.52|376.42|380.34|376.24|380.52|376.42|380.33|376.23|16
1638122280000|2021-11-28 17:58:00|380.33|376.23|379.89|375.79|380.33|376.23|379.84|375.74|25
1638122290000|2021-11-28 17:58:10|379.85|375.75|379.58|375.48|379.9|375.8|379.58|375.48|33
1638122300000|2021-11-28 17:58:20|379.59|375.49|379.34|375.24|379.59|375.49|379.18|375.08|27
1638122310000|2021-11-28 17:58:30|379.4|375.3|379.96|375.86|379.96|375.86|379.4|375.3|26
1638122320000|2021-11-28 17:58:40|379.97|375.87|379.72|375.62|379.97|375.87|379.72|375.62|20
1638122330000|2021-11-28 17:58:50|379.7|375.6|379.52|375.42|379.7|375.6|379.49|375.39|15
1638122340000|2021-11-28 17:59:00|379.51|375.41|379.31|375.21|379.52|375.42|379.3|375.2|23
1638122350000|2021-11-28 17:59:10|379.29|375.19|379.6|375.5|379.6|375.5|379.24|375.14|28
1638122360000|2021-11-28 17:59:20|379.66|375.56|379.92|375.82|379.92|375.82|379.66|375.56|14
1638122370000|2021-11-28 17:59:30|379.9|375.8|379.88|375.78|379.91|375.81|379.88|375.78|5
1638122380000|2021-11-28 17:59:40|379.85|375.75|379.91|375.81|379.92|375.82|379.85|375.75|11
1638122390000|2021-11-28 17:59:50|379.9|375.8|379.8|375.7|379.91|375.81|379.8|375.7|16
1638122400000|2021-11-28 18:00:00|379.77|375.67|379.53|375.43|379.77|375.67|379.5|375.4|21
1638122410000|2021-11-28 18:00:10|379.54|375.44|379.89|375.79|379.89|375.79|379.54|375.44|20
1638122420000|2021-11-28 18:00:20|379.88|375.78|380.7|376.6|380.7|376.6|379.88|375.78|28
1638122430000|2021-11-28 18:00:30|380.69|376.59|380.74|376.64|380.74|376.64|380.59|376.49|21
1638122440000|2021-11-28 18:00:40|380.71|376.61|380.52|376.42|380.71|376.61|380.52|376.42|11
1638122450000|2021-11-28 18:00:50|380.5|376.4|380.5|376.4|380.57|376.47|380.44|376.34|14
1638122460000|2021-11-28 18:01:00|380.51|376.41|380.45|376.35|380.58|376.48|380.44|376.34|16
1638122470000|2021-11-28 18:01:10|380.46|376.36|380.52|376.42|380.55|376.45|380.46|376.36|11
1638122480000|2021-11-28 18:01:20|380.51|376.41|380.62|376.52|380.66|376.56|380.51|376.41|7
1638122490000|2021-11-28 18:01:30|380.61|376.51|380.64|376.54|380.68|376.58|380.61|376.51|8
1638122500000|2021-11-28 18:01:40|380.58|376.48|380.57|376.47|380.58|376.48|380.55|376.45|9
1638122510000|2021-11-28 18:01:50|380.55|376.45|380.67|376.57|380.67|376.57|380.55|376.45|16
1638122520000|2021-11-28 18:02:00|380.65|376.55|380.7|376.6|380.75|376.65|380.65|376.55|16
1638122530000|2021-11-28 18:02:10|380.72|376.62|380.78|376.68|380.78|376.68|380.7|376.6|11
1638122540000|2021-11-28 18:02:20|380.79|376.69|380.93|376.83|380.93|376.83|380.79|376.69|13
1638122550000|2021-11-28 18:02:30|380.89|376.79|380.88|376.78|380.89|376.79|380.88|376.78|2
1638122560000|2021-11-28 18:02:40|380.89|376.79|380.95|376.85|380.95|376.85|380.86|376.76|12
1638122570000|2021-11-28 18:02:50|380.99|376.89|380.9|376.8|381|376.9|380.9|376.8|12
1638122580000|2021-11-28 18:03:00|380.91|376.81|380.89|376.79|380.91|376.81|380.89|376.79|3
1638122590000|2021-11-28 18:03:10|380.9|376.8|380.95|376.85|380.96|376.86|380.88|376.78|5
1638122600000|2021-11-28 18:03:20|380.96|376.86|380.99|376.89|380.99|376.89|380.96|376.86|9
1638122610000|2021-11-28 18:03:30|381|376.9|381.08|376.98|381.08|376.98|380.98|376.88|5
1638122620000|2021-11-28 18:03:40|381.09|376.99|381.13|377.03|381.13|377.03|381.07|376.97|9
1638122630000|2021-11-28 18:03:50|381.14|377.04|381.27|377.17|381.27|377.17|381.14|377.04|11
1638122640000|2021-11-28 18:04:00|381.26|377.16|381.23|377.13|381.32|377.22|381.2|377.1|16
1638122650000|2021-11-28 18:04:10|381.24|377.14|381.28|377.18|381.31|377.21|381.24|377.14|11
1638122660000|2021-11-28 18:04:20|381.29|377.19|381.29|377.19|381.29|377.19|381.28|377.18|5
1638122670000|2021-11-28 18:04:30|381.31|377.21|381.07|376.97|381.32|377.22|381.07|376.97|23
1638122680000|2021-11-28 18:04:40|381.05|376.95|380.95|376.85|381.05|376.95|380.94|376.84|8
1638122690000|2021-11-28 18:04:50|380.94|376.84|381.08|376.98|381.09|376.99|380.94|376.84|14
1638122700000|2021-11-28 18:05:00|381.06|376.96|380.98|376.88|381.06|376.96|380.91|376.81|15
1638122710000|2021-11-28 18:05:10|380.97|376.87|380.79|376.69|380.98|376.88|380.78|376.68|22
1638122720000|2021-11-28 18:05:20|380.8|376.7|380.61|376.51|380.8|376.7|380.61|376.51|12
1638122730000|2021-11-28 18:05:30|380.57|376.47|380.45|376.35|380.57|376.47|380.28|376.18|21
1638122740000|2021-11-28 18:05:40|380.59|376.49|380.77|376.67|380.77|376.67|380.57|376.47|20
1638122750000|2021-11-28 18:05:50|380.76|376.66|380.8|376.7|380.81|376.71|380.76|376.66|11
1638122760000|2021-11-28 18:06:00|380.81|376.71|380.83|376.73|380.83|376.73|380.8|376.7|7
1638122770000|2021-11-28 18:06:10|380.87|376.77|380.9|376.8|380.9|376.8|380.86|376.76|5
1638122780000|2021-11-28 18:06:20|380.91|376.81|380.91|376.81|380.94|376.84|380.88|376.78|10
1638122790000|2021-11-28 18:06:30|380.92|376.82|380.52|376.42|380.92|376.82|380.52|376.42|20
1638122800000|2021-11-28 18:06:40|380.5|376.4|380.41|376.31|380.57|376.47|380.41|376.31|23
1638122810000|2021-11-28 18:06:50|380.39|376.29|380.37|376.27|380.39|376.29|380.36|376.26|9
1638122820000|2021-11-28 18:07:00|380.39|376.29|380.38|376.28|380.39|376.29|380.36|376.26|7
1638122830000|2021-11-28 18:07:10|380.4|376.3|380.39|376.29|380.4|376.3|380.38|376.28|14
1638122840000|2021-11-28 18:07:20|380.4|376.3|380.58|376.48|380.59|376.49|380.39|376.29|14
1638122850000|2021-11-28 18:07:30|380.64|376.54|380.65|376.55|380.66|376.56|380.64|376.54|4
1638122860000|2021-11-28 18:07:40|380.66|376.56|380.64|376.54|380.66|376.56|380.63|376.53|6
1638122870000|2021-11-28 18:07:50|380.62|376.52|380.63|376.53|380.63|376.53|380.62|376.52|2
1638122880000|2021-11-28 18:08:00|380.65|376.55|380.76|376.66|380.76|376.66|380.65|376.55|10
1638122890000|2021-11-28 18:08:10|380.8|376.7|380.81|376.71|380.81|376.71|380.8|376.7|2
1638122900000|2021-11-28 18:08:20|380.82|376.72|380.86|376.76|380.86|376.76|380.82|376.72|4
1638122910000|2021-11-28 18:08:30|380.87|376.77|380.85|376.75|380.87|376.77|380.84|376.74|11
1638122920000|2021-11-28 18:08:40|380.87|376.77|380.87|376.77|380.87|376.77|380.87|376.77|1
1638122930000|2021-11-28 18:08:50|380.85|376.75|380.85|376.75|380.87|376.77|380.84|376.74|13
1638122940000|2021-11-28 18:09:00|380.86|376.76|380.91|376.81|380.91|376.81|380.86|376.76|7
1638122950000|2021-11-28 18:09:10|380.9|376.8|380.87|376.77|380.9|376.8|380.87|376.77|4
1638122960000|2021-11-28 18:09:20|380.88|376.78|381.01|376.91|381.01|376.91|380.87|376.77|5
1638122970000|2021-11-28 18:09:30|381|376.9|380.98|376.88|381.03|376.93|380.98|376.88|11
1638122980000|2021-11-28 18:09:40|381|376.9|381|376.9|381|376.9|380.98|376.88|6
1638122990000|2021-11-28 18:09:50|380.99|376.89|381.04|376.94|381.05|376.95|380.99|376.89|12
1638123000000|2021-11-28 18:10:00|381.03|376.93|381.02|376.92|381.05|376.95|381.02|376.92|4
1638123010000|2021-11-28 18:10:10|381.01|376.91|381.07|376.97|381.07|376.97|381.01|376.91|7
1638123020000|2021-11-28 18:10:20|381.09|376.99|380.99|376.89|381.09|376.99|380.99|376.89|17
1638123030000|2021-11-28 18:10:30|380.98|376.88|380.5|376.4|380.98|376.88|380.48|376.38|27
1638123040000|2021-11-28 18:10:40|380.51|376.41|380.21|376.11|380.51|376.41|380.21|376.11|17
1638123050000|2021-11-28 18:10:50|380.2|376.1|379.84|375.74|380.2|376.1|379.75|375.65|27
1638123060000|2021-11-28 18:11:00|379.87|375.77|379.89|375.79|379.94|375.84|379.7|375.6|30
1638123070000|2021-11-28 18:11:10|379.87|375.77|379.92|375.82|379.95|375.85|379.87|375.77|22
1638123080000|2021-11-28 18:11:20|379.93|375.83|379.99|375.89|379.99|375.89|379.93|375.83|15
1638123090000|2021-11-28 18:11:30|379.98|375.88|379.91|375.81|379.98|375.88|379.91|375.81|14
1638123100000|2021-11-28 18:11:40|379.9|375.8|379.69|375.59|379.92|375.82|379.69|375.59|21
1638123110000|2021-11-28 18:11:50|379.64|375.54|379.73|375.63|379.74|375.64|379.61|375.51|20
1638123120000|2021-11-28 18:12:00|379.72|375.62|379.75|375.65|379.84|375.74|379.71|375.61|7
1638123130000|2021-11-28 18:12:10|379.81|375.71|379.89|375.79|379.9|375.8|379.81|375.71|11
1638123140000|2021-11-28 18:12:20|379.85|375.75|379.88|375.78|379.88|375.78|379.73|375.63|17
1638123150000|2021-11-28 18:12:30|379.87|375.77|380.06|375.96|380.06|375.96|379.85|375.75|13
1638123160000|2021-11-28 18:12:40|380.07|375.97|380.3|376.2|380.3|376.2|380.07|375.97|8
1638123170000|2021-11-28 18:12:50|380.45|376.35|380.43|376.33|380.45|376.35|380.38|376.28|18
1638123180000|2021-11-28 18:13:00|380.44|376.34|380.56|376.46|380.57|376.47|380.44|376.34|18
1638123190000|2021-11-28 18:13:10|380.55|376.45|380.61|376.51|380.61|376.51|380.55|376.45|8
1638123200000|2021-11-28 18:13:20|380.6|376.5|380.6|376.5|380.61|376.51|380.6|376.5|3
1638123210000|2021-11-28 18:13:30|380.59|376.49|380.31|376.21|380.59|376.49|380.31|376.21|20
1638123220000|2021-11-28 18:13:40|380.28|376.18|380.32|376.22|380.33|376.23|380.19|376.09|27
1638123230000|2021-11-28 18:13:50|380.31|376.21|380.31|376.21|380.36|376.26|380.31|376.21|12
1638123240000|2021-11-28 18:14:00|380.32|376.22|379.88|375.78|380.32|376.22|379.88|375.78|26
1638123250000|2021-11-28 18:14:10|379.87|375.77|379.76|375.66|379.88|375.78|379.67|375.57|24
1638123260000|2021-11-28 18:14:20|379.77|375.67|379.73|375.63|379.79|375.69|379.72|375.62|12
1638123270000|2021-11-28 18:14:30|379.72|375.62|379.68|375.58|379.73|375.63|379.68|375.58|11
1638123280000|2021-11-28 18:14:40|379.71|375.61|379.65|375.55|379.72|375.62|379.64|375.54|10
1638123290000|2021-11-28 18:14:50|379.66|375.56|379.89|375.79|379.91|375.81|379.65|375.55|25
1638123300000|2021-11-28 18:15:00|379.87|375.77|379.66|375.56|379.87|375.77|379.61|375.51|21
1638123310000|2021-11-28 18:15:10|379.68|375.58|380.08|375.98|380.09|375.99|379.67|375.57|27
1638123320000|2021-11-28 18:15:20|380.1|376|380.05|375.95|380.27|376.17|380.05|375.95|19
1638123330000|2021-11-28 18:15:30|380.06|375.96|379.93|375.83|380.06|375.96|379.93|375.83|11
1638123340000|2021-11-28 18:15:40|379.94|375.84|379.97|375.87|380.03|375.93|379.94|375.84|13
1638123350000|2021-11-28 18:15:50|379.99|375.89|380.17|376.07|380.17|376.07|379.99|375.89|15
1638123360000|2021-11-28 18:16:00|380.19|376.09|380.31|376.21|380.41|376.31|380.17|376.07|26
1638123370000|2021-11-28 18:16:10|380.3|376.2|380.23|376.13|380.31|376.21|380.19|376.09|16
1638123380000|2021-11-28 18:16:20|380.22|376.12|380.25|376.15|380.26|376.16|380.21|376.11|11
1638123390000|2021-11-28 18:16:30|380.23|376.13|380.26|376.16|380.27|376.17|380.23|376.13|8
1638123400000|2021-11-28 18:16:40|380.27|376.17|379.99|375.89|380.31|376.21|379.97|375.87|21
1638123410000|2021-11-28 18:16:50|380.01|375.91|380.07|375.97|380.07|375.97|379.98|375.88|22
1638123420000|2021-11-28 18:17:00|380.08|375.98|379.99|375.89|380.09|375.99|379.99|375.89|17
1638123430000|2021-11-28 18:17:10|380|375.9|380.01|375.91|380.01|375.91|379.95|375.85|10
1638123440000|2021-11-28 18:17:20|380|375.9|379.72|375.62|380|375.9|379.72|375.62|16
1638123450000|2021-11-28 18:17:30|379.73|375.63|379.55|375.45|379.73|375.63|379.53|375.43|7
1638123460000|2021-11-28 18:17:40|379.54|375.44|379.1|375|379.55|375.45|379.1|375|22
1638123470000|2021-11-28 18:17:50|379.09|374.99|379.1|375|379.12|375.02|379.09|374.99|10
1638123480000|2021-11-28 18:18:00|379.12|375.02|379.29|375.19|379.29|375.19|379.12|375.02|8
1638123490000|2021-11-28 18:18:10|379.35|375.25|379.31|375.21|379.38|375.28|379.31|375.21|10
1638123500000|2021-11-28 18:18:20|379.32|375.22|379.27|375.17|379.32|375.22|379.25|375.15|8
1638123510000|2021-11-28 18:18:30|379.28|375.18|379.31|375.21|379.34|375.24|379.28|375.18|15
1638123520000|2021-11-28 18:18:40|379.3|375.2|379.18|375.08|379.32|375.22|379.18|375.08|15
1638123530000|2021-11-28 18:18:50|379.16|375.06|379.05|374.95|379.16|375.06|379.05|374.95|15
1638123540000|2021-11-28 18:19:00|379.04|374.94|379.03|374.93|379.08|374.98|379.03|374.93|5
1638123550000|2021-11-28 18:19:10|379.02|374.92|378.75|374.65|379.02|374.92|378.75|374.65|23
1638123560000|2021-11-28 18:19:20|378.76|374.66|378.6|374.5|378.8|374.7|378.6|374.5|15
1638123570000|2021-11-28 18:19:30|378.58|374.48|378.42|374.32|378.6|374.5|378.42|374.32|16
1638123580000|2021-11-28 18:19:40|378.39|374.29|378.18|374.08|378.39|374.29|378.04|373.94|24
1638123590000|2021-11-28 18:19:50|378.19|374.09|378.24|374.14|378.24|374.14|378.17|374.07|8
1638123600000|2021-11-28 18:20:00|378.27|374.17|378.22|374.12|378.31|374.21|378.22|374.12|25
1638123610000|2021-11-28 18:20:10|378.21|374.11|377.95|373.85|378.21|374.11|377.86|373.76|26
1638123620000|2021-11-28 18:20:20|377.94|373.84|378.14|374.04|378.17|374.07|377.94|373.84|15
1638123630000|2021-11-28 18:20:30|378.15|374.05|378.18|374.08|378.19|374.09|378.14|374.04|9
1638123640000|2021-11-28 18:20:40|378.16|374.06|378.13|374.03|378.17|374.07|378.08|373.98|24
1638123650000|2021-11-28 18:20:50|378.11|374.01|377.95|373.85|378.11|374.01|377.95|373.85|14
1638123660000|2021-11-28 18:21:00|377.94|373.84|377.91|373.81|377.95|373.85|377.85|373.75|15
1638123670000|2021-11-28 18:21:10|377.9|373.8|377.41|373.31|377.9|373.8|377.27|373.17|25
1638123680000|2021-11-28 18:21:20|377.4|373.3|377.13|373.03|377.4|373.3|377.12|373.02|21
1638123690000|2021-11-28 18:21:30|377.12|373.02|377.45|373.35|377.45|373.35|377.05|372.95|29
1638123700000|2021-11-28 18:21:40|377.49|373.39|377.56|373.46|377.58|373.48|377.47|373.37|26
1638123710000|2021-11-28 18:21:50|377.6|373.5|377.39|373.29|377.6|373.5|377.35|373.25|22
1638123720000|2021-11-28 18:22:00|377.38|373.28|377.36|373.26|377.42|373.32|377.33|373.23|27
1638123730000|2021-11-28 18:22:10|377.32|373.22|377.35|373.25|377.35|373.25|377.24|373.14|17
1638123740000|2021-11-28 18:22:20|377.34|373.24|377.33|373.23|377.46|373.36|377.33|373.23|20
1638123750000|2021-11-28 18:22:30|377.32|373.22|377.27|373.17|377.32|373.22|377.2|373.1|14
1638123760000|2021-11-28 18:22:40|377.28|373.18|377.16|373.06|377.29|373.19|377.16|373.06|14
1638123770000|2021-11-28 18:22:50|377.15|373.05|377.08|372.98|377.15|373.05|377.04|372.94|19
1638123780000|2021-11-28 18:23:00|377.09|372.99|377.11|373.01|377.14|373.04|377.08|372.98|17
1638123790000|2021-11-28 18:23:10|377.12|373.02|376.97|372.87|377.12|373.02|376.97|372.87|13
1638123800000|2021-11-28 18:23:20|376.95|372.85|376.97|372.87|376.97|372.87|376.93|372.83|9
1638123810000|2021-11-28 18:23:30|376.98|372.88|377.01|372.91|377.02|372.92|376.95|372.85|16
1638123820000|2021-11-28 18:23:40|377.08|372.98|377.17|373.07|377.17|373.07|377.01|372.91|20
1638123830000|2021-11-28 18:23:50|377.15|373.05|377.49|373.39|377.5|373.4|377.15|373.05|24
1638123840000|2021-11-28 18:24:00|377.48|373.38|378.05|373.95|378.05|373.95|377.48|373.38|23
1638123850000|2021-11-28 18:24:10|378.11|374.01|378.1|374|378.21|374.11|378.1|374|15
1638123860000|2021-11-28 18:24:20|378.07|373.97|377.57|373.47|378.09|373.99|377.57|373.47|25
1638123870000|2021-11-28 18:24:30|377.52|373.42|377.48|373.38|377.52|373.42|377.4|373.3|18
1638123880000|2021-11-28 18:24:40|377.5|373.4|377.62|373.52|377.72|373.62|377.5|373.4|19
1638123890000|2021-11-28 18:24:50|377.6|373.5|377.28|373.18|377.6|373.5|377.28|373.18|23
1638123900000|2021-11-28 18:25:00|377.26|373.16|377.31|373.21|377.37|373.27|377.25|373.15|15
1638123910000|2021-11-28 18:25:10|377.29|373.19|377.16|373.06|377.31|373.21|377.14|373.04|23
1638123920000|2021-11-28 18:25:20|377.15|373.05|377.07|372.97|377.15|373.05|377.04|372.94|15
1638123930000|2021-11-28 18:25:30|377.05|372.95|376.51|372.41|377.05|372.95|376.51|372.41|20
1638123940000|2021-11-28 18:25:40|376.53|372.43|376.83|372.73|376.84|372.74|376.53|372.43|18
1638123950000|2021-11-28 18:25:50|376.86|372.76|376.83|372.73|376.99|372.89|376.81|372.71|20
1638123960000|2021-11-28 18:26:00|376.93|372.83|376.62|372.52|377.01|372.91|376.6|372.5|30
1638123970000|2021-11-28 18:26:10|376.66|372.56|376.55|372.45|376.69|372.59|376.5|372.4|29
1638123980000|2021-11-28 18:26:20|376.51|372.41|376.5|372.4|376.55|372.45|376.43|372.33|22
1638123990000|2021-11-28 18:26:30|376.51|372.41|376.46|372.36|376.51|372.41|376.44|372.34|15
1638124000000|2021-11-28 18:26:40|376.48|372.38|376.44|372.34|376.49|372.39|376.43|372.33|11
1638124010000|2021-11-28 18:26:50|376.45|372.35|376.46|372.36|376.5|372.4|376.42|372.32|18
1638124020000|2021-11-28 18:27:00|376.47|372.37|376.5|372.4|376.5|372.4|376.44|372.34|14
1638124030000|2021-11-28 18:27:10|376.51|372.41|376.45|372.35|376.51|372.41|376.43|372.33|13
1638124040000|2021-11-28 18:27:20|376.43|372.33|376.43|372.33|376.43|372.33|376.37|372.27|10
1638124050000|2021-11-28 18:27:30|376.39|372.29|376.45|372.35|376.48|372.38|376.26|372.16|22
1638124060000|2021-11-28 18:27:40|376.44|372.34|376.32|372.22|376.44|372.34|376.3|372.2|18
1638124070000|2021-11-28 18:27:50|376.31|372.21|376.29|372.19|376.36|372.26|376.28|372.18|12
1638124080000|2021-11-28 18:28:00|376.28|372.18|376.33|372.23|376.33|372.23|376.19|372.09|21
1638124090000|2021-11-28 18:28:10|376.31|372.21|376.85|372.75|376.88|372.78|376.25|372.15|25
1638124100000|2021-11-28 18:28:20|376.82|372.72|376.58|372.48|376.89|372.79|376.58|372.48|27
1638124110000|2021-11-28 18:28:30|376.57|372.47|376.32|372.22|376.57|372.47|376.32|372.22|22
1638124120000|2021-11-28 18:28:40|376.29|372.19|376.27|372.17|376.34|372.24|376.17|372.07|26
1638124130000|2021-11-28 18:28:50|376.25|372.15|375.85|371.75|376.25|372.15|375.85|371.75|27
1638124140000|2021-11-28 18:29:00|375.84|371.74|375.98|371.88|376.1|372|375.84|371.74|23
1638124150000|2021-11-28 18:29:10|375.99|371.89|376.04|371.94|376.09|371.99|375.94|371.84|17
1638124160000|2021-11-28 18:29:20|376.02|371.92|375.83|371.73|376.02|371.92|375.83|371.73|28
1638124170000|2021-11-28 18:29:30|375.84|371.74|375.8|371.7|375.86|371.76|375.72|371.62|28
1638124180000|2021-11-28 18:29:40|375.83|371.73|375.74|371.64|375.97|371.87|375.74|371.64|16
1638124190000|2021-11-28 18:29:50|375.73|371.63|375.81|371.71|375.82|371.72|375.73|371.63|12
1638124200000|2021-11-28 18:30:00|375.79|371.69|375.96|371.86|375.98|371.88|375.75|371.65|15
1638124210000|2021-11-28 18:30:10|375.94|371.84|376.56|372.46|376.56|372.46|375.94|371.84|34
1638124220000|2021-11-28 18:30:20|376.6|372.5|376.58|372.48|376.6|372.5|376.45|372.35|21
1638124230000|2021-11-28 18:30:30|376.57|372.47|376.71|372.61|376.74|372.64|376.57|372.47|19
1638124240000|2021-11-28 18:30:40|376.72|372.62|376.51|372.41|376.78|372.68|376.47|372.37|28
1638124250000|2021-11-28 18:30:50|376.48|372.38|376.27|372.17|376.48|372.38|376.26|372.16|22
1638124260000|2021-11-28 18:31:00|376.24|372.14|376.15|372.05|376.35|372.25|376.15|372.05|24
1638124270000|2021-11-28 18:31:10|376.17|372.07|376.17|372.07|376.17|372.07|376.06|371.96|14
1638124280000|2021-11-28 18:31:20|376.16|372.06|376.19|372.09|376.19|372.09|376.03|371.93|18
1638124290000|2021-11-28 18:31:30|376.17|372.07|376.09|371.99|376.35|372.25|376.09|371.99|25
1638124300000|2021-11-28 18:31:40|376.08|371.98|375.95|371.85|376.08|371.98|375.94|371.84|15
1638124310000|2021-11-28 18:31:50|375.88|371.78|376.18|372.08|376.18|372.08|375.85|371.75|26
1638124320000|2021-11-28 18:32:00|376.17|372.07|376.06|371.96|376.35|372.25|376.03|371.93|31
1638124330000|2021-11-28 18:32:10|376.07|371.97|376.05|371.95|376.12|372.02|376.02|371.92|15
1638124340000|2021-11-28 18:32:20|376|371.9|375.95|371.85|376.01|371.91|375.94|371.84|12
1638124350000|2021-11-28 18:32:30|375.91|371.81|375.79|371.69|375.91|371.81|375.77|371.67|14
1638124360000|2021-11-28 18:32:40|375.85|371.75|376|371.9|376|371.9|375.85|371.75|18
1638124370000|2021-11-28 18:32:50|376.02|371.92|376.3|372.2|376.31|372.21|376.02|371.92|13
1638124380000|2021-11-28 18:33:00|376.35|372.25|376.32|372.22|376.49|372.39|376.26|372.16|28
1638124390000|2021-11-28 18:33:10|376.36|372.26|376.29|372.19|376.4|372.3|376.25|372.15|30
1638124400000|2021-11-28 18:33:20|376.3|372.2|376.01|371.91|376.3|372.2|376.01|371.91|27
1638124410000|2021-11-28 18:33:30|376.02|371.92|376.32|372.22|376.33|372.23|376.02|371.92|24
1638124420000|2021-11-28 18:33:40|376.34|372.24|376.18|372.08|376.41|372.31|376.18|372.08|20
1638124430000|2021-11-28 18:33:50|376.16|372.06|376.09|371.99|376.16|372.06|376.01|371.91|26
1638124440000|2021-11-28 18:34:00|376.08|371.98|376.28|372.18|376.28|372.18|376.05|371.95|23
1638124450000|2021-11-28 18:34:10|376.27|372.17|376.25|372.15|376.28|372.18|376.25|372.15|11
1638124460000|2021-11-28 18:34:20|376.23|372.13|376.21|372.11|376.24|372.14|376.05|371.95|17
1638124470000|2021-11-28 18:34:30|376.19|372.09|376.52|372.42|376.56|372.46|375.65|371.55|32
1638124480000|2021-11-28 18:34:40|376.51|372.41|376.08|371.98|376.58|372.48|376.08|371.98|28
1638124490000|2021-11-28 18:34:50|375.93|371.83|375.52|371.42|375.93|371.83|375.51|371.41|31
1638124500000|2021-11-28 18:35:00|375.5|371.4|375.97|371.87|375.98|371.88|375.43|371.33|31
1638124510000|2021-11-28 18:35:10|375.98|371.88|376.69|372.59|376.69|372.59|375.98|371.88|30
1638124520000|2021-11-28 18:35:20|376.74|372.64|376.53|372.43|376.81|372.71|376.53|372.43|24
1638124530000|2021-11-28 18:35:30|376.52|372.42|376.15|372.05|376.52|372.42|376.15|372.05|30
1638124540000|2021-11-28 18:35:40|376.16|372.06|376.05|371.95|376.26|372.16|376.05|371.95|23
1638124550000|2021-11-28 18:35:50|376.02|371.92|376|371.9|376.16|372.06|375.95|371.85|24
1638124560000|2021-11-28 18:36:00|376.02|371.92|376.37|372.27|376.38|372.28|376.02|371.92|23
1638124570000|2021-11-28 18:36:10|376.36|372.26|376.13|372.03|376.36|372.26|376.13|372.03|31
1638124580000|2021-11-28 18:36:20|376.09|371.99|376.03|371.93|376.09|371.99|375.94|371.84|23
1638124590000|2021-11-28 18:36:30|376.02|371.92|375.73|371.63|376.02|371.92|375.73|371.63|24
1638124600000|2021-11-28 18:36:40|375.7|371.6|375.59|371.49|375.7|371.6|375.57|371.47|25
1638124610000|2021-11-28 18:36:50|375.69|371.59|375.41|371.31|375.74|371.64|375.38|371.28|26
1638124620000|2021-11-28 18:37:00|375.39|371.29|375.13|371.03|375.4|371.3|375.13|371.03|30
1638124630000|2021-11-28 18:37:10|375.14|371.04|375.07|370.97|375.23|371.13|375.06|370.96|28
1638124640000|2021-11-28 18:37:20|375.08|370.98|374.99|370.89|375.09|370.99|374.99|370.89|27
1638124650000|2021-11-28 18:37:30|374.94|370.84|374.96|370.86|375|370.9|374.78|370.68|27
1638124660000|2021-11-28 18:37:40|374.93|370.83|374.95|370.85|374.96|370.86|374.83|370.73|26
1638124670000|2021-11-28 18:37:50|374.96|370.86|375.12|371.02|375.12|371.02|374.85|370.75|21
1638124680000|2021-11-28 18:38:00|375.13|371.03|374.95|370.85|375.2|371.1|374.95|370.85|20
1638124690000|2021-11-28 18:38:10|374.94|370.84|374.81|370.71|374.95|370.85|374.75|370.65|18
1638124700000|2021-11-28 18:38:20|374.83|370.73|374.74|370.64|374.83|370.73|374.72|370.62|11
1638124710000|2021-11-28 18:38:30|374.83|370.73|374.25|370.15|374.83|370.73|374.25|370.15|21
1638124720000|2021-11-28 18:38:40|374.16|370.06|373.64|369.54|374.16|370.06|372.45|368.35|37
1638124730000|2021-11-28 18:38:50|373.71|369.61|373.15|369.05|374.34|370.24|373.15|369.05|33
1638124740000|2021-11-28 18:39:00|373.12|369.02|373.95|369.85|373.95|369.85|372.91|368.81|36
1638124750000|2021-11-28 18:39:10|373.9|369.8|373.8|369.7|374.18|370.08|373.63|369.53|36
1638124760000|2021-11-28 18:39:20|373.74|369.64|372.99|368.89|373.74|369.64|372.86|368.76|39
1638124770000|2021-11-28 18:39:30|373|368.9|372.78|368.68|373.32|369.22|372.78|368.68|33
1638124780000|2021-11-28 18:39:40|372.66|368.56|373.02|368.92|373.09|368.99|372.66|368.56|31
1638124790000|2021-11-28 18:39:50|373|368.9|372.93|368.83|373.01|368.91|372.67|368.57|32
1638124800000|2021-11-28 18:40:00|372.94|368.84|372.69|368.59|373.04|368.94|372.66|368.56|24
1638124810000|2021-11-28 18:40:10|372.7|368.6|373.02|368.92|373.04|368.94|372.63|368.53|31
1638124820000|2021-11-28 18:40:20|373.04|368.94|372.64|368.54|373.05|368.95|372.64|368.54|17
1638124830000|2021-11-28 18:40:30|372.58|368.48|372.45|368.35|372.58|368.48|372.38|368.28|28
1638124840000|2021-11-28 18:40:40|372.46|368.36|371.93|367.83|372.46|368.36|371.89|367.79|32
1638124850000|2021-11-28 18:40:50|371.99|367.89|372.6|368.5|372.62|368.52|371.99|367.89|32
1638124860000|2021-11-28 18:41:00|372.5|368.4|372.52|368.42|372.52|368.42|372.32|368.22|20
1638124870000|2021-11-28 18:41:10|372.54|368.44|372.71|368.61|372.79|368.69|372.48|368.38|27
1638124880000|2021-11-28 18:41:20|372.67|368.57|372.63|368.53|372.73|368.63|372.49|368.39|23
1638124890000|2021-11-28 18:41:30|372.57|368.47|372.21|368.11|372.57|368.47|372.16|368.06|20
1638124900000|2021-11-28 18:41:40|372.23|368.13|372.43|368.33|372.43|368.33|372.23|368.13|23
1638124910000|2021-11-28 18:41:50|372.44|368.34|372.45|368.35|372.71|368.61|372.44|368.34|20
1638124920000|2021-11-28 18:42:00|372.46|368.36|372.4|368.3|372.49|368.39|372.39|368.29|11
1638124930000|2021-11-28 18:42:10|372.41|368.31|372.4|368.3|372.42|368.32|372.15|368.05|20
1638124940000|2021-11-28 18:42:20|372.41|368.31|371.91|367.81|372.42|368.32|371.89|367.79|26
1638124950000|2021-11-28 18:42:30|371.9|367.8|371.78|367.68|371.91|367.81|371.7|367.6|28
1638124960000|2021-11-28 18:42:40|371.76|367.66|371.21|367.11|371.77|367.67|371.21|367.11|32
1638124970000|2021-11-28 18:42:50|371.25|367.15|371.5|367.4|371.61|367.51|371.25|367.15|25
1638124980000|2021-11-28 18:43:00|371.47|367.37|371.03|366.93|371.64|367.54|371.03|366.93|36
1638124990000|2021-11-28 18:43:10|370.9|366.8|369.47|365.37|370.9|366.8|369.47|365.37|35
1638125000000|2021-11-28 18:43:20|369.4|365.3|370.16|366.06|370.18|366.08|368.97|364.87|38
1638125010000|2021-11-28 18:43:30|370.17|366.07|370.52|366.42|370.75|366.65|369.93|365.83|36
1638125020000|2021-11-28 18:43:40|370.67|366.57|372.15|368.05|372.15|368.05|370.67|366.57|29
1638125030000|2021-11-28 18:43:50|372.34|368.24|374.09|369.99|374.09|369.99|372.34|368.24|36
1638125040000|2021-11-28 18:44:00|374.14|370.04|373.25|369.15|374.26|370.16|372.24|368.14|34
1638125050000|2021-11-28 18:44:10|373.36|369.26|373.54|369.44|373.77|369.67|373.32|369.22|37
1638125060000|2021-11-28 18:44:20|373.48|369.38|374|369.9|374.05|369.95|373.32|369.22|29
1638125070000|2021-11-28 18:44:30|373.8|369.7|373.05|368.95|373.8|369.7|372.84|368.74|37
1638125080000|2021-11-28 18:44:40|373.1|369|373.93|369.83|374.01|369.91|373.07|368.97|32
1638125090000|2021-11-28 18:44:50|373.95|369.85|373.66|369.56|373.95|369.85|373.63|369.53|31
1638125100000|2021-11-28 18:45:00|373.77|369.67|374.55|370.45|374.56|370.46|373.71|369.61|32
1638125110000|2021-11-28 18:45:10|374.62|370.52|374.4|370.3|374.62|370.52|374.21|370.11|34
1638125120000|2021-11-28 18:45:20|374.32|370.22|374.39|370.29|374.4|370.3|374.25|370.15|25
1638125130000|2021-11-28 18:45:30|374.41|370.31|375.08|370.98|375.11|371.01|374.38|370.28|27
1638125140000|2021-11-28 18:45:40|375.02|370.92|375.88|371.78|375.89|371.79|375|370.9|31
1638125150000|2021-11-28 18:45:50|375.89|371.79|375.25|371.15|375.96|371.86|375.19|371.09|28
1638125160000|2021-11-28 18:46:00|375.19|371.09|375.17|371.07|375.23|371.13|375.09|370.99|28
1638125170000|2021-11-28 18:46:10|375.16|371.06|375.15|371.05|375.19|371.09|374.6|370.5|28
1638125180000|2021-11-28 18:46:20|375.19|371.09|375.16|371.06|375.2|371.1|374.99|370.89|29
1638125190000|2021-11-28 18:46:30|375.19|371.09|375.32|371.22|375.59|371.49|374.96|370.86|36
1638125200000|2021-11-28 18:46:40|375.33|371.23|375.19|371.09|375.49|371.39|375.15|371.05|33
1638125210000|2021-11-28 18:46:50|375.2|371.1|374.78|370.68|375.2|371.1|374.78|370.68|19
1638125220000|2021-11-28 18:47:00|374.8|370.7|375.25|371.15|375.25|371.15|374.8|370.7|28
1638125230000|2021-11-28 18:47:10|375.26|371.16|375.64|371.54|375.64|371.54|375.22|371.12|30
1638125240000|2021-11-28 18:47:20|375.69|371.59|375.57|371.47|375.85|371.75|375.55|371.45|27
1638125250000|2021-11-28 18:47:30|375.75|371.65|376.12|372.02|376.12|372.02|375.71|371.61|29
1638125260000|2021-11-28 18:47:40|376.15|372.05|376.1|372|376.25|372.15|376.1|372|21
1638125270000|2021-11-28 18:47:50|376.13|372.03|376.38|372.28|376.43|372.33|376.13|372.03|26
1638125280000|2021-11-28 18:48:00|376.34|372.24|376.8|372.7|376.88|372.78|376.34|372.24|25
1638125290000|2021-11-28 18:48:10|376.85|372.75|376.56|372.46|376.85|372.75|376.25|372.15|31
1638125300000|2021-11-28 18:48:20|376.58|372.48|377.12|373.02|377.28|373.18|376.56|372.46|27
1638125310000|2021-11-28 18:48:30|377.13|373.03|377.44|373.34|377.49|373.39|377.11|373.01|25
1638125320000|2021-11-28 18:48:40|377.49|373.39|378.19|374.09|378.23|374.13|377.49|373.39|34
1638125330000|2021-11-28 18:48:50|378.14|374.04|377.3|373.2|378.2|374.1|377.1|373|33
1638125340000|2021-11-28 18:49:00|377.31|373.21|377.43|373.33|377.63|373.53|377.31|373.21|31
1638125350000|2021-11-28 18:49:10|377.42|373.32|377.38|373.28|377.65|373.55|377.38|373.28|30
1638125360000|2021-11-28 18:49:20|377.31|373.21|377.54|373.44|377.54|373.44|377.09|372.99|25
1638125370000|2021-11-28 18:49:30|377.58|373.48|377.45|373.35|377.62|373.52|377.31|373.21|27
1638125380000|2021-11-28 18:49:40|377.44|373.34|377.29|373.19|377.54|373.44|377.16|373.06|25
1638125390000|2021-11-28 18:49:50|377.23|373.13|377.44|373.34|377.5|373.4|377.23|373.13|29
1638125400000|2021-11-28 18:50:00|377.45|373.35|377.13|373.03|377.56|373.46|377.13|373.03|31
1638125410000|2021-11-28 18:50:10|377.11|373.01|377.05|372.95|377.16|373.06|377.03|372.93|26
1638125420000|2021-11-28 18:50:20|376.99|372.89|376.32|372.22|376.99|372.89|376.17|372.07|32
1638125430000|2021-11-28 18:50:30|376.27|372.17|376.33|372.23|376.5|372.4|376.1|372|36
1638125440000|2021-11-28 18:50:40|376.34|372.24|376.27|372.17|376.52|372.42|376.25|372.15|31
1638125450000|2021-11-28 18:50:50|376.26|372.16|376.09|371.99|376.41|372.31|376.09|371.99|31
1638125460000|2021-11-28 18:51:00|376.06|371.96|375.39|371.29|376.08|371.98|375.39|371.29|30
1638125470000|2021-11-28 18:51:10|375.33|371.23|375.56|371.46|375.57|371.47|375.05|370.95|24
1638125480000|2021-11-28 18:51:20|375.57|371.47|375.37|371.27|375.82|371.72|375.35|371.25|29
1638125490000|2021-11-28 18:51:30|375.35|371.25|375.87|371.77|375.87|371.77|375.35|371.25|20
1638125500000|2021-11-28 18:51:40|375.84|371.74|375.53|371.43|375.84|371.74|375.45|371.35|35
1638125510000|2021-11-28 18:51:50|375.52|371.42|375.42|371.32|375.52|371.42|375.3|371.2|20
1638125520000|2021-11-28 18:52:00|375.41|371.31|375.65|371.55|375.83|371.73|375.41|371.31|30
1638125530000|2021-11-28 18:52:10|375.63|371.53|375.57|371.47|375.63|371.53|375.43|371.33|20
1638125540000|2021-11-28 18:52:20|375.56|371.46|375.54|371.44|375.69|371.59|375.54|371.44|11
1638125550000|2021-11-28 18:52:30|375.55|371.45|375.64|371.54|375.7|371.6|375.55|371.45|18
1638125560000|2021-11-28 18:52:40|375.62|371.52|375.4|371.3|375.64|371.54|375.4|371.3|22
1638125570000|2021-11-28 18:52:50|375.39|371.29|375.86|371.76|375.86|371.76|375.39|371.29|26
1638125580000|2021-11-28 18:53:00|375.85|371.75|375.95|371.85|376.21|372.11|375.85|371.75|23
1638125590000|2021-11-28 18:53:10|375.89|371.79|375.95|371.85|375.98|371.88|375.62|371.52|23
1638125600000|2021-11-28 18:53:20|375.99|371.89|376.22|372.12|376.33|372.23|375.99|371.89|36
1638125610000|2021-11-28 18:53:30|376.21|372.11|376.25|372.15|376.25|372.15|376.2|372.1|20
1638125620000|2021-11-28 18:53:40|376.26|372.16|376.6|372.5|376.62|372.52|376.26|372.16|26
1638125630000|2021-11-28 18:53:50|376.59|372.49|377.09|372.99|377.11|373.01|376.59|372.49|22
1638125640000|2021-11-28 18:54:00|377.08|372.98|376.92|372.82|377.08|372.98|376.69|372.59|31
1638125650000|2021-11-28 18:54:10|376.85|372.75|376.39|372.29|376.87|372.77|376.38|372.28|23
1638125660000|2021-11-28 18:54:20|376.38|372.28|376.83|372.73|376.95|372.85|376.37|372.27|30
1638125670000|2021-11-28 18:54:30|376.84|372.74|376.87|372.77|376.88|372.78|376.73|372.63|20
1638125680000|2021-11-28 18:54:40|376.86|372.76|376.72|372.62|376.89|372.79|376.7|372.6|24
1638125690000|2021-11-28 18:54:50|376.62|372.52|377.1|373|377.1|373|376.62|372.52|28
1638125700000|2021-11-28 18:55:00|377.14|373.04|377.51|373.41|377.51|373.41|377.12|373.02|26
1638125710000|2021-11-28 18:55:10|377.5|373.4|377.57|373.47|377.64|373.54|377.48|373.38|30
1638125720000|2021-11-28 18:55:20|377.64|373.54|377.7|373.6|377.74|373.64|377.59|373.49|28
1638125730000|2021-11-28 18:55:30|377.72|373.62|378.25|374.15|378.6|374.5|377.66|373.56|36
1638125740000|2021-11-28 18:55:40|378.24|374.14|378.09|373.99|378.26|374.16|377.95|373.85|25
1638125750000|2021-11-28 18:55:50|378.08|373.98|378.25|374.15|378.37|374.27|378.08|373.98|30
1638125760000|2021-11-28 18:56:00|378.19|374.09|378.15|374.05|378.3|374.2|378.15|374.05|28
1638125770000|2021-11-28 18:56:10|378.14|374.04|378.08|373.98|378.25|374.15|378.07|373.97|26
1638125780000|2021-11-28 18:56:20|378.07|373.97|377.74|373.64|378.11|374.01|377.74|373.64|21
1638125790000|2021-11-28 18:56:30|377.72|373.62|377.33|373.23|377.76|373.66|377.33|373.23|25
1638125800000|2021-11-28 18:56:40|377.32|373.22|377.67|373.57|377.69|373.59|377.32|373.22|27
1638125810000|2021-11-28 18:56:50|377.68|373.58|377.71|373.61|377.73|373.63|377.67|373.57|19
1638125820000|2021-11-28 18:57:00|377.7|373.6|377.31|373.21|377.7|373.6|377.31|373.21|18
1638125830000|2021-11-28 18:57:10|377.33|373.23|377.5|373.4|377.52|373.42|377.33|373.23|21
1638125840000|2021-11-28 18:57:20|377.51|373.41|377.83|373.73|377.88|373.78|377.51|373.41|27
1638125850000|2021-11-28 18:57:30|377.82|373.72|377.84|373.74|377.89|373.79|377.8|373.7|12
1638125860000|2021-11-28 18:57:40|377.83|373.73|377.83|373.73|377.9|373.8|377.83|373.73|8
1638125870000|2021-11-28 18:57:50|377.81|373.71|377.58|373.48|377.82|373.72|377.57|373.47|17
1638125880000|2021-11-28 18:58:00|377.65|373.55|377.3|373.2|377.66|373.56|377.26|373.16|28
1638125890000|2021-11-28 18:58:10|377.31|373.21|377.18|373.08|377.31|373.21|377.17|373.07|26
1638125900000|2021-11-28 18:58:20|377.19|373.09|377.36|373.26|377.36|373.26|377.19|373.09|32
1638125910000|2021-11-28 18:58:30|377.34|373.24|377.11|373.01|377.38|373.28|377.08|372.98|17
1638125920000|2021-11-28 18:58:40|377.1|373|377.31|373.21|377.37|373.27|377.03|372.93|37
1638125930000|2021-11-28 18:58:50|377.32|373.22|377.61|373.51|377.66|373.56|377.32|373.22|25
1638125940000|2021-11-28 18:59:00|377.62|373.52|378.04|373.94|378.12|374.02|377.62|373.52|25
1638125950000|2021-11-28 18:59:10|378.11|374.01|378.14|374.04|378.16|374.06|378.08|373.98|18
1638125960000|2021-11-28 18:59:20|378.24|374.14|378.04|373.94|378.4|374.3|378.02|373.92|19
1638125970000|2021-11-28 18:59:30|378.03|373.93|378.22|374.12|378.22|374.12|377.9|373.8|26
1638125980000|2021-11-28 18:59:40|378.2|374.1|377.91|373.81|378.27|374.17|377.79|373.69|33
1638125990000|2021-11-28 18:59:50|377.9|373.8|378.06|373.96|378.08|373.98|377.85|373.75|25
1638126000000|2021-11-28 19:00:00|378.07|373.97|378.13|374.03|378.3|374.2|378.07|373.97|28
1638126010000|2021-11-28 19:00:10|378.17|374.07|378.11|374.01|378.29|374.19|378.11|374.01|30
1638126020000|2021-11-28 19:00:20|378.09|373.99|377.83|373.73|378.09|373.99|377.83|373.73|24
1638126030000|2021-11-28 19:00:30|377.78|373.68|377.52|373.42|377.78|373.68|377.4|373.3|22
1638126040000|2021-11-28 19:00:40|377.51|373.41|377.56|373.46|377.56|373.46|377.43|373.33|21
1638126050000|2021-11-28 19:00:50|377.53|373.43|377.53|373.43|377.54|373.44|377.51|373.41|15
1638126060000|2021-11-28 19:01:00|377.52|373.42|377.5|373.4|377.52|373.42|377.46|373.36|12
1638126070000|2021-11-28 19:01:10|377.49|373.39|377.45|373.35|377.53|373.43|377.42|373.32|10
1638126080000|2021-11-28 19:01:20|377.43|373.33|377.4|373.3|377.57|373.47|377.39|373.29|24
1638126090000|2021-11-28 19:01:30|377.39|373.29|377.39|373.29|377.39|373.29|377.3|373.2|21
1638126100000|2021-11-28 19:01:40|377.36|373.26|376.99|372.89|377.36|373.26|376.95|372.85|27
1638126110000|2021-11-28 19:01:50|376.97|372.87|377.05|372.95|377.1|373|376.97|372.87|11
1638126120000|2021-11-28 19:02:00|377.06|372.96|377.27|373.17|377.27|373.17|377.06|372.96|21
1638126130000|2021-11-28 19:02:10|377.31|373.21|377.36|373.26|377.39|373.29|377.31|373.21|6
1638126140000|2021-11-28 19:02:20|377.33|373.23|377.2|373.1|377.36|373.26|377.2|373.1|8
1638126150000|2021-11-28 19:02:30|377.21|373.11|377.31|373.21|377.32|373.22|377.19|373.09|10
1638126160000|2021-11-28 19:02:40|377.28|373.18|377.29|373.19|377.29|373.19|377.28|373.18|2
1638126170000|2021-11-28 19:02:50|377.31|373.21|377.59|373.49|377.63|373.53|377.31|373.21|14
1638126180000|2021-11-28 19:03:00|377.6|373.5|378.1|374|378.1|374|377.6|373.5|26
1638126190000|2021-11-28 19:03:10|378.09|373.99|378.21|374.11|378.21|374.11|378.05|373.95|26
1638126200000|2021-11-28 19:03:20|378.2|374.1|377.92|373.82|378.21|374.11|377.89|373.79|22
1638126210000|2021-11-28 19:03:30|377.93|373.83|378.04|373.94|378.17|374.07|377.93|373.83|29
1638126220000|2021-11-28 19:03:40|378.02|373.92|378.09|373.99|378.1|374|378.01|373.91|19
1638126230000|2021-11-28 19:03:50|378.08|373.98|378.31|374.21|378.31|374.21|378.08|373.98|20
1638126240000|2021-11-28 19:04:00|378.29|374.19|378.4|374.3|378.4|374.3|378.29|374.19|5
1638126250000|2021-11-28 19:04:10|378.43|374.33|378.32|374.22|378.43|374.33|378.29|374.19|14
1638126260000|2021-11-28 19:04:20|378.39|374.29|378.49|374.39|378.49|374.39|378.36|374.26|20
1638126270000|2021-11-28 19:04:30|378.5|374.4|378.68|374.58|378.68|374.58|378.5|374.4|16
1638126280000|2021-11-28 19:04:40|378.67|374.57|378.71|374.61|378.72|374.62|378.67|374.57|8
1638126290000|2021-11-28 19:04:50|378.68|374.58|378.53|374.43|378.68|374.58|378.49|374.39|16
1638126300000|2021-11-28 19:05:00|378.54|374.44|378.59|374.49|378.63|374.53|378.54|374.44|13
1638126310000|2021-11-28 19:05:10|378.6|374.5|378.3|374.2|378.61|374.51|378.2|374.1|22
1638126320000|2021-11-28 19:05:20|378.29|374.19|378.28|374.18|378.33|374.23|378.24|374.14|20
1638126330000|2021-11-28 19:05:30|378.29|374.19|378.41|374.31|378.41|374.31|378.29|374.19|6
1638126340000|2021-11-28 19:05:40|378.42|374.32|378.33|374.23|378.44|374.34|378.31|374.21|16
1638126350000|2021-11-28 19:05:50|378.29|374.19|378.08|373.98|378.29|374.19|377.95|373.85|21
1638126360000|2021-11-28 19:06:00|378.04|373.94|378.36|374.26|378.36|374.26|378.04|373.94|28
1638126370000|2021-11-28 19:06:10|378.37|374.27|378.43|374.33|378.46|374.36|378.37|374.27|17
1638126380000|2021-11-28 19:06:20|378.44|374.34|378.69|374.59|378.69|374.59|378.44|374.34|18
1638126390000|2021-11-28 19:06:30|378.71|374.61|378.9|374.8|378.92|374.82|378.69|374.59|23
1638126400000|2021-11-28 19:06:40|378.89|374.79|379.07|374.97|379.07|374.97|378.89|374.79|18
1638126410000|2021-11-28 19:06:50|379.05|374.95|379.07|374.97|379.15|375.05|378.98|374.88|25
1638126420000|2021-11-28 19:07:00|379.06|374.96|379.07|374.97|379.18|375.08|379.04|374.94|19
1638126430000|2021-11-28 19:07:10|379.09|374.99|378.98|374.88|379.11|375.01|378.91|374.81|23
1638126440000|2021-11-28 19:07:20|378.99|374.89|378.94|374.84|379.05|374.95|378.94|374.84|15
1638126450000|2021-11-28 19:07:30|378.95|374.85|379.16|375.06|379.21|375.11|378.95|374.85|27
1638126460000|2021-11-28 19:07:40|379.17|375.07|379.4|375.3|379.44|375.34|379.17|375.07|34
1638126470000|2021-11-28 19:07:50|379.38|375.28|379.46|375.36|379.52|375.42|379.38|375.28|27
1638126480000|2021-11-28 19:08:00|379.47|375.37|379.78|375.68|379.78|375.68|379.45|375.35|21
1638126490000|2021-11-28 19:08:10|379.8|375.7|379.63|375.53|379.87|375.77|379.52|375.42|29
1638126500000|2021-11-28 19:08:20|379.64|375.54|380.07|375.97|380.12|376.02|379.64|375.54|21
1638126510000|2021-11-28 19:08:30|380.09|375.99|380.16|376.06|380.18|376.08|380.06|375.96|25
1638126520000|2021-11-28 19:08:40|380.17|376.07|379.47|375.37|380.19|376.09|379.47|375.37|23
1638126530000|2021-11-28 19:08:50|379.46|375.36|379.18|375.08|379.48|375.38|379.1|375|31
1638126540000|2021-11-28 19:09:00|379.23|375.13|379.29|375.19|379.5|375.4|379.23|375.13|34
1638126550000|2021-11-28 19:09:10|379.27|375.17|379.77|375.67|379.77|375.67|379.27|375.17|27
1638126560000|2021-11-28 19:09:20|379.78|375.68|379.84|375.74|379.85|375.75|379.67|375.57|21
1638126570000|2021-11-28 19:09:30|379.96|375.86|380.04|375.94|380.17|376.07|379.96|375.86|26
1638126580000|2021-11-28 19:09:40|380.06|375.96|380.34|376.24|380.34|376.24|380.03|375.93|16
1638126590000|2021-11-28 19:09:50|380.38|376.28|380.53|376.43|380.57|376.47|380.32|376.22|20
1638126600000|2021-11-28 19:10:00|380.54|376.44|380.59|376.49|380.59|376.49|380.26|376.16|29
1638126610000|2021-11-28 19:10:10|380.62|376.52|380.76|376.66|380.94|376.84|380.6|376.5|32
1638126620000|2021-11-28 19:10:20|380.77|376.67|380.86|376.76|380.86|376.76|380.74|376.64|26
1638126630000|2021-11-28 19:10:30|380.87|376.77|381.22|377.12|381.25|377.15|380.87|376.77|21
1638126640000|2021-11-28 19:10:40|381.25|377.15|381.19|377.09|381.39|377.29|381.15|377.05|29
1638126650000|2021-11-28 19:10:50|381.2|377.1|381.59|377.49|381.66|377.56|381.2|377.1|23
1638126660000|2021-11-28 19:11:00|381.58|377.48|381.36|377.26|381.76|377.66|381.36|377.26|24
1638126670000|2021-11-28 19:11:10|381.34|377.24|381.51|377.41|381.57|377.47|381.25|377.15|29
1638126680000|2021-11-28 19:11:20|381.5|377.4|381.26|377.16|381.59|377.49|381.16|377.06|33
1638126690000|2021-11-28 19:11:30|381.29|377.19|381.44|377.34|381.62|377.52|381.29|377.19|26
1638126700000|2021-11-28 19:11:40|381.43|377.33|381.48|377.38|381.48|377.38|381.43|377.33|8
1638126710000|2021-11-28 19:11:50|381.46|377.36|380.83|376.73|381.46|377.36|380.83|376.73|19
1638126720000|2021-11-28 19:12:00|380.84|376.74|381.44|377.34|381.44|377.34|380.81|376.71|32
1638126730000|2021-11-28 19:12:10|381.46|377.36|381.12|377.02|381.6|377.5|381.12|377.02|33
1638126740000|2021-11-28 19:12:20|381.08|376.98|381.69|377.59|381.69|377.59|381.01|376.91|34
1638126750000|2021-11-28 19:12:30|381.68|377.58|381.85|377.75|382.09|377.99|381.6|377.5|31
1638126760000|2021-11-28 19:12:40|381.8|377.7|381.44|377.34|381.94|377.84|381.44|377.34|25
1638126770000|2021-11-28 19:12:50|381.45|377.35|381.61|377.51|381.61|377.51|381.39|377.29|26
1638126780000|2021-11-28 19:13:00|381.6|377.5|381.63|377.53|381.78|377.68|381.59|377.49|20
1638126790000|2021-11-28 19:13:10|381.62|377.52|381.7|377.6|381.74|377.64|381.57|377.47|27
1638126800000|2021-11-28 19:13:20|381.69|377.59|381.63|377.53|381.69|377.59|381.49|377.39|26
1638126810000|2021-11-28 19:13:30|381.64|377.54|381.44|377.34|381.67|377.57|381.42|377.32|24
1638126820000|2021-11-28 19:13:40|381.43|377.33|381.38|377.28|381.53|377.43|381.38|377.28|16
1638126830000|2021-11-28 19:13:50|381.37|377.27|381.06|376.96|381.37|377.27|380.98|376.88|28
1638126840000|2021-11-28 19:14:00|381.07|376.97|381.01|376.91|381.12|377.02|380.97|376.87|17
1638126850000|2021-11-28 19:14:10|381.03|376.93|381.45|377.35|381.45|377.35|381|376.9|31
1638126860000|2021-11-28 19:14:20|381.46|377.36|381.32|377.22|381.46|377.36|381.3|377.2|23
1638126870000|2021-11-28 19:14:30|381.29|377.19|381.42|377.32|381.42|377.32|381.26|377.16|18
1638126880000|2021-11-28 19:14:40|381.44|377.34|381.48|377.38|381.56|377.46|381.42|377.32|20
1638126890000|2021-11-28 19:14:50|381.49|377.39|381.37|377.27|381.53|377.43|381.35|377.25|18
1638126900000|2021-11-28 19:15:00|381.34|377.24|381.46|377.36|381.48|377.38|381.27|377.17|15
1638126910000|2021-11-28 19:15:10|381.45|377.35|381.47|377.37|381.47|377.37|381.37|377.27|17
1638126920000|2021-11-28 19:15:20|381.46|377.36|381.22|377.12|381.46|377.36|381.16|377.06|22
1638126930000|2021-11-28 19:15:30|381.24|377.14|381.21|377.11|381.35|377.25|381.21|377.11|27
1638126940000|2021-11-28 19:15:40|381.22|377.12|381.27|377.17|381.28|377.18|381.22|377.12|6
1638126950000|2021-11-28 19:15:50|381.29|377.19|380.92|376.82|381.29|377.19|380.92|376.82|26
1638126960000|2021-11-28 19:16:00|380.94|376.84|381|376.9|381.02|376.92|380.92|376.82|13
1638126970000|2021-11-28 19:16:10|380.97|376.87|380.93|376.83|380.97|376.87|380.9|376.8|10
1638126980000|2021-11-28 19:16:20|380.94|376.84|380.96|376.86|380.99|376.89|380.93|376.83|13
1638126990000|2021-11-28 19:16:30|380.95|376.85|380.54|376.44|380.95|376.85|380.54|376.44|18
1638127000000|2021-11-28 19:16:40|380.53|376.43|380.79|376.69|380.8|376.7|380.49|376.39|19
1638127010000|2021-11-28 19:16:50|380.8|376.7|380.77|376.67|380.93|376.83|380.74|376.64|23
1638127020000|2021-11-28 19:17:00|380.74|376.64|380.47|376.37|380.78|376.68|380.47|376.37|19
1638127030000|2021-11-28 19:17:10|380.46|376.36|380.38|376.28|380.52|376.42|380.38|376.28|16
1638127040000|2021-11-28 19:17:20|380.37|376.27|380.51|376.41|380.51|376.41|380.37|376.27|10
1638127050000|2021-11-28 19:17:30|380.49|376.39|380.59|376.49|380.62|376.52|380.45|376.35|16
1638127060000|2021-11-28 19:17:40|380.61|376.51|380.4|376.3|380.61|376.51|380.32|376.22|25
1638127070000|2021-11-28 19:17:50|380.41|376.31|380.55|376.45|380.57|376.47|380.41|376.31|14
1638127080000|2021-11-28 19:18:00|380.6|376.5|380.58|376.48|380.6|376.5|380.53|376.43|13
1638127090000|2021-11-28 19:18:10|380.57|376.47|380.61|376.51|380.61|376.51|380.57|376.47|5
1638127100000|2021-11-28 19:18:20|380.57|376.47|380.4|376.3|380.6|376.5|380.4|376.3|12
1638127110000|2021-11-28 19:18:30|380.42|376.32|380.21|376.11|380.42|376.32|380.2|376.1|15
1638127120000|2021-11-28 19:18:40|380.25|376.15|380.45|376.35|380.56|376.46|380.25|376.15|22
1638127130000|2021-11-28 19:18:50|380.46|376.36|380.34|376.24|380.46|376.36|380.24|376.14|16
1638127140000|2021-11-28 19:19:00|380.33|376.23|380.36|376.26|380.37|376.27|380.29|376.19|14
1638127150000|2021-11-28 19:19:10|380.31|376.21|380.53|376.43|380.53|376.43|380.3|376.2|22
1638127160000|2021-11-28 19:19:20|380.54|376.44|380.92|376.82|380.96|376.86|380.53|376.43|31
1638127170000|2021-11-28 19:19:30|380.93|376.83|380.67|376.57|380.93|376.83|380.65|376.55|28
1638127180000|2021-11-28 19:19:40|380.73|376.63|380.51|376.41|380.75|376.65|380.51|376.41|23
1638127190000|2021-11-28 19:19:50|380.52|376.42|380.64|376.54|380.75|376.65|380.52|376.42|20
1638127200000|2021-11-28 19:20:00|380.65|376.55|380.67|376.57|380.74|376.64|380.65|376.55|17
1638127210000|2021-11-28 19:20:10|380.64|376.54|380.33|376.23|380.64|376.54|380.32|376.22|16
1638127220000|2021-11-28 19:20:20|380.35|376.25|380.33|376.23|380.39|376.29|380.28|376.18|21
1638127230000|2021-11-28 19:20:30|380.32|376.22|380.33|376.23|380.33|376.23|380.28|376.18|16
1638127240000|2021-11-28 19:20:40|380.34|376.24|380.48|376.38|380.53|376.43|380.34|376.24|22
1638127250000|2021-11-28 19:20:50|380.49|376.39|380.45|376.35|380.55|376.45|380.43|376.33|14
1638127260000|2021-11-28 19:21:00|380.48|376.38|380.51|376.41|380.53|376.43|380.42|376.32|13
1638127270000|2021-11-28 19:21:10|380.49|376.39|380.35|376.25|380.49|376.39|380.35|376.25|16
1638127280000|2021-11-28 19:21:20|380.36|376.26|380.11|376.01|380.36|376.26|380.11|376.01|12
1638127290000|2021-11-28 19:21:30|380.15|376.05|380.15|376.05|380.23|376.13|380.15|376.05|13
1638127300000|2021-11-28 19:21:40|380.18|376.08|380.21|376.11|380.28|376.18|380.18|376.08|13
1638127310000|2021-11-28 19:21:50|380.2|376.1|380.25|376.15|380.25|376.15|380.19|376.09|12
1638127320000|2021-11-28 19:22:00|380.26|376.16|380.35|376.25|380.36|376.26|380.25|376.15|11
1638127330000|2021-11-28 19:22:10|380.38|376.28|380.24|376.14|380.41|376.31|380.24|376.14|12
1638127340000|2021-11-28 19:22:20|380.23|376.13|380.12|376.02|380.23|376.13|379.74|375.64|21
1638127350000|2021-11-28 19:22:30|380.1|376|379.98|375.88|380.2|376.1|379.98|375.88|14
1638127360000|2021-11-28 19:22:40|379.99|375.89|380.01|375.91|380.01|375.91|379.95|375.85|8
1638127370000|2021-11-28 19:22:50|380.09|375.99|380.12|376.02|380.16|376.06|380.09|375.99|9
1638127380000|2021-11-28 19:23:00|380.1|376|380.14|376.04|380.15|376.05|380.1|376|8
1638127390000|2021-11-28 19:23:10|380.15|376.05|380.03|375.93|380.15|376.05|380.03|375.93|8
1638127400000|2021-11-28 19:23:20|380.01|375.91|380|375.9|380.04|375.94|380|375.9|6
1638127410000|2021-11-28 19:23:30|379.99|375.89|379.81|375.71|379.99|375.89|379.8|375.7|10
1638127420000|2021-11-28 19:23:40|379.8|375.7|379.76|375.66|379.81|375.71|379.71|375.61|12
1638127430000|2021-11-28 19:23:50|379.75|375.65|379.96|375.86|379.96|375.86|379.71|375.61|15
1638127440000|2021-11-28 19:24:00|379.95|375.85|380.06|375.96|380.08|375.98|379.95|375.85|11
1638127450000|2021-11-28 19:24:10|380|375.9|380.1|376|380.14|376.04|379.99|375.89|26
1638127460000|2021-11-28 19:24:20|380.06|375.96|379.9|375.8|380.06|375.96|379.89|375.79|23
1638127470000|2021-11-28 19:24:30|379.91|375.81|379.73|375.63|379.91|375.81|379.71|375.61|12
1638127480000|2021-11-28 19:24:40|379.74|375.64|379.75|375.65|379.76|375.66|379.69|375.59|9
1638127490000|2021-11-28 19:24:50|379.76|375.66|379.51|375.41|379.76|375.66|379.5|375.4|15
1638127500000|2021-11-28 19:25:00|379.5|375.4|379.64|375.54|379.68|375.58|379.5|375.4|24
1638127510000|2021-11-28 19:25:10|379.67|375.57|379.67|375.57|379.69|375.59|379.67|375.57|5
1638127520000|2021-11-28 19:25:20|379.56|375.46|379.48|375.38|379.68|375.58|379.47|375.37|19
1638127530000|2021-11-28 19:25:30|379.46|375.36|379.24|375.14|379.46|375.36|379.24|375.14|12
1638127540000|2021-11-28 19:25:40|379.22|375.12|379.68|375.58|379.68|375.58|379.18|375.08|23
1638127550000|2021-11-28 19:25:50|379.66|375.56|379.47|375.37|379.66|375.56|379.43|375.33|20
1638127560000|2021-11-28 19:26:00|379.49|375.39|379.35|375.25|379.49|375.39|379.34|375.24|13
1638127570000|2021-11-28 19:26:10|379.38|375.28|379.48|375.38|379.55|375.45|379.35|375.25|16
1638127580000|2021-11-28 19:26:20|379.49|375.39|379.4|375.3|379.49|375.39|379.38|375.28|19
1638127590000|2021-11-28 19:26:30|379.39|375.29|379.29|375.19|379.39|375.29|379.29|375.19|7
1638127600000|2021-11-28 19:26:40|379.3|375.2|379.21|375.11|379.3|375.2|379.19|375.09|6
1638127610000|2021-11-28 19:26:50|379.22|375.12|379.35|375.25|379.35|375.25|379.22|375.12|14
1638127620000|2021-11-28 19:27:00|379.37|375.27|379.31|375.21|379.43|375.33|379.31|375.21|13
1638127630000|2021-11-28 19:27:10|379.3|375.2|379.3|375.2|379.3|375.2|379.29|375.19|3
1638127640000|2021-11-28 19:27:20|379.32|375.22|379.34|375.24|379.34|375.24|379.3|375.2|8
1638127650000|2021-11-28 19:27:30|379.33|375.23|379.29|375.19|379.33|375.23|379.28|375.18|8
1638127660000|2021-11-28 19:27:40|379.3|375.2|379.31|375.21|379.32|375.22|379.29|375.19|5
1638127670000|2021-11-28 19:27:50|379.32|375.22|379.37|375.27|379.37|375.27|379.31|375.21|6
1638127680000|2021-11-28 19:28:00|379.38|375.28|379.28|375.18|379.38|375.28|379.27|375.17|7
1638127690000|2021-11-28 19:28:10|379.27|375.17|379.32|375.22|379.34|375.24|379.27|375.17|6
1638127700000|2021-11-28 19:28:20|379.33|375.23|379.5|375.4|379.5|375.4|379.33|375.23|13
1638127710000|2021-11-28 19:28:30|379.52|375.42|379.4|375.3|379.52|375.42|379.38|375.28|17
1638127720000|2021-11-28 19:28:40|379.39|375.29|379.29|375.19|379.39|375.29|379.29|375.19|11
1638127730000|2021-11-28 19:28:50|379.27|375.17|379.25|375.15|379.27|375.17|379.22|375.12|6
1638127740000|2021-11-28 19:29:00|379.26|375.16|379.28|375.18|379.31|375.21|379.25|375.15|7
1638127750000|2021-11-28 19:29:10|379.3|375.2|379.34|375.24|379.34|375.24|379.27|375.17|8
1638127760000|2021-11-28 19:29:20|379.36|375.26|379.7|375.6|379.7|375.6|379.35|375.25|24
1638127770000|2021-11-28 19:29:30|379.69|375.59|379.64|375.54|379.72|375.62|379.57|375.47|16
1638127780000|2021-11-28 19:29:40|379.63|375.53|379.6|375.5|379.63|375.53|379.6|375.5|4
1638127790000|2021-11-28 19:29:50|379.61|375.51|379.64|375.54|379.64|375.54|379.6|375.5|6
1638127800000|2021-11-28 19:30:00|379.65|375.55|379.96|375.86|379.97|375.87|379.65|375.55|24
1638127810000|2021-11-28 19:30:10|380.01|375.91|379.92|375.82|380.07|375.97|379.85|375.75|24
1638127820000|2021-11-28 19:30:20|379.88|375.78|380.01|375.91|380.01|375.91|379.88|375.78|14
1638127830000|2021-11-28 19:30:30|379.99|375.89|379.98|375.88|380|375.9|379.93|375.83|12
1638127840000|2021-11-28 19:30:40|379.97|375.87|379.93|375.83|379.99|375.89|379.9|375.8|11
1638127850000|2021-11-28 19:30:50|379.92|375.82|379.94|375.84|379.95|375.85|379.91|375.81|7
1638127860000|2021-11-28 19:31:00|379.93|375.83|379.98|375.88|379.98|375.88|379.93|375.83|5
1638127870000|2021-11-28 19:31:10|379.99|375.89|380.11|376.01|380.11|376.01|379.95|375.85|13
1638127880000|2021-11-28 19:31:20|380.08|375.98|380.13|376.03|380.16|376.06|380.08|375.98|9
1638127890000|2021-11-28 19:31:30|380.12|376.02|379.96|375.86|380.12|376.02|379.96|375.86|16
1638127900000|2021-11-28 19:31:40|379.95|375.85|380.03|375.93|380.04|375.94|379.95|375.85|12
1638127910000|2021-11-28 19:31:50|380.02|375.92|380.04|375.94|380.04|375.94|380.02|375.92|2
1638127920000|2021-11-28 19:32:00|380.02|375.92|380.07|375.97|380.08|375.98|380.02|375.92|9
1638127930000|2021-11-28 19:32:10|380.06|375.96|380.07|375.97|380.07|375.97|380.06|375.96|2
1638127940000|2021-11-28 19:32:20|380.06|375.96|380.01|375.91|380.06|375.96|380.01|375.91|4
1638127950000|2021-11-28 19:32:30|380|375.9|379.84|375.74|380|375.9|379.8|375.7|14
1638127960000|2021-11-28 19:32:40|379.88|375.78|380.33|376.23|380.33|376.23|379.87|375.77|27
1638127970000|2021-11-28 19:32:50|380.32|376.22|380.44|376.34|380.44|376.34|380.31|376.21|20
1638127980000|2021-11-28 19:33:00|380.43|376.33|380.62|376.52|380.63|376.53|380.43|376.33|16
1638127990000|2021-11-28 19:33:10|380.59|376.49|380.56|376.46|380.67|376.57|380.56|376.46|12
1638128000000|2021-11-28 19:33:20|380.55|376.45|381.03|376.93|381.05|376.95|380.45|376.35|26
1638128010000|2021-11-28 19:33:30|381.04|376.94|380.63|376.53|381.05|376.95|380.57|376.47|30
1638128020000|2021-11-28 19:33:40|380.69|376.59|380.49|376.39|380.76|376.66|380.47|376.37|20
1638128030000|2021-11-28 19:33:50|380.48|376.38|380.64|376.54|380.68|376.58|380.45|376.35|25
1638128040000|2021-11-28 19:34:00|380.63|376.53|380.66|376.56|380.69|376.59|380.61|376.51|15
1638128050000|2021-11-28 19:34:10|380.63|376.53|380.68|376.58|380.72|376.62|380.63|376.53|17
1638128060000|2021-11-28 19:34:20|380.64|376.54|380.74|376.64|380.74|376.64|380.61|376.51|13
1638128070000|2021-11-28 19:34:30|380.73|376.63|380.72|376.62|380.74|376.64|380.66|376.56|11
1638128080000|2021-11-28 19:34:40|380.7|376.6|380.74|376.64|380.74|376.64|380.69|376.59|3
1638128090000|2021-11-28 19:34:50|380.72|376.62|380.74|376.64|380.78|376.68|380.68|376.58|13
1638128100000|2021-11-28 19:35:00|380.83|376.73|381.19|377.09|381.2|377.1|380.82|376.72|23
1638128110000|2021-11-28 19:35:10|381.2|377.1|381.15|377.05|381.2|377.1|381.1|377|20
1638128120000|2021-11-28 19:35:20|381.21|377.11|381.3|377.2|381.34|377.24|381.21|377.11|10
1638128130000|2021-11-28 19:35:30|381.26|377.16|381.34|377.24|381.34|377.24|381.19|377.09|21
1638128140000|2021-11-28 19:35:40|381.33|377.23|381.49|377.39|381.49|377.39|381.31|377.21|10
1638128150000|2021-11-28 19:35:50|381.52|377.42|381.7|377.6|381.7|377.6|381.48|377.38|19
1638128160000|2021-11-28 19:36:00|381.71|377.61|381.67|377.57|381.71|377.61|381.52|377.42|20
1638128170000|2021-11-28 19:36:10|381.66|377.56|381.5|377.4|381.71|377.61|381.5|377.4|16
1638128180000|2021-11-28 19:36:20|381.54|377.44|381.89|377.79|381.9|377.8|381.54|377.44|18
1638128190000|2021-11-28 19:36:30|381.9|377.8|382.18|378.08|382.19|378.09|381.9|377.8|23
1638128200000|2021-11-28 19:36:40|382.17|378.07|382.2|378.1|382.25|378.15|382.11|378.01|26
1638128210000|2021-11-28 19:36:50|382.18|378.08|382.26|378.16|382.26|378.16|382.17|378.07|19
1638128220000|2021-11-28 19:37:00|382.27|378.17|382.16|378.06|382.32|378.22|382.16|378.06|18
1638128230000|2021-11-28 19:37:10|382.14|378.04|382.09|377.99|382.14|378.04|382.04|377.94|26
1638128240000|2021-11-28 19:37:20|382.08|377.98|382.45|378.35|382.46|378.36|382.08|377.98|16
1638128250000|2021-11-28 19:37:30|382.5|378.4|382.62|378.52|382.62|378.52|382.29|378.19|29
1638128260000|2021-11-28 19:37:40|382.67|378.57|382.87|378.77|383.14|379.04|382.67|378.57|26
1638128270000|2021-11-28 19:37:50|382.85|378.75|383.08|378.98|383.09|378.99|382.55|378.45|30
1638128280000|2021-11-28 19:38:00|383.05|378.95|383.09|378.99|383.18|379.08|383.02|378.92|17
1638128290000|2021-11-28 19:38:10|383.1|379|383.12|379.02|383.18|379.08|382.93|378.83|18
1638128300000|2021-11-28 19:38:20|383.14|379.04|383.09|378.99|383.21|379.11|383.02|378.92|21
1638128310000|2021-11-28 19:38:30|383.07|378.97|383.07|378.97|383.08|378.98|383.05|378.95|16
1638128320000|2021-11-28 19:38:40|383.05|378.95|382.77|378.67|383.08|378.98|382.77|378.67|24
1638128330000|2021-11-28 19:38:50|382.76|378.66|382.88|378.78|382.88|378.78|382.75|378.65|15
1638128340000|2021-11-28 19:39:00|382.86|378.76|383.04|378.94|383.04|378.94|382.86|378.76|6
1638128350000|2021-11-28 19:39:10|383.05|378.95|382.7|378.6|383.05|378.95|382.68|378.58|21
1638128360000|2021-11-28 19:39:20|382.71|378.61|382.31|378.21|382.72|378.62|382.31|378.21|28
1638128370000|2021-11-28 19:39:30|382.29|378.19|382.33|378.23|382.37|378.27|382.22|378.12|17
1638128380000|2021-11-28 19:39:40|382.32|378.22|382.69|378.59|382.69|378.59|382.31|378.21|25
1638128390000|2021-11-28 19:39:50|382.7|378.6|382.62|378.52|382.8|378.7|382.6|378.5|18
1638128400000|2021-11-28 19:40:00|382.61|378.51|382.6|378.5|382.61|378.51|382.59|378.49|3
1638128410000|2021-11-28 19:40:10|382.59|378.49|382.8|378.7|382.83|378.73|382.58|378.48|22
1638128420000|2021-11-28 19:40:20|382.79|378.69|382.75|378.65|382.79|378.69|382.67|378.57|15
1638128430000|2021-11-28 19:40:30|382.73|378.63|382.61|378.51|382.73|378.63|382.61|378.51|10
1638128440000|2021-11-28 19:40:40|382.62|378.52|382.4|378.3|382.64|378.54|382.4|378.3|13
1638128450000|2021-11-28 19:40:50|382.41|378.31|382.45|378.35|382.45|378.35|382.4|378.3|15
1638128460000|2021-11-28 19:41:00|382.48|378.38|382.52|378.42|382.53|378.43|382.48|378.38|6
1638128470000|2021-11-28 19:41:10|382.51|378.41|382.81|378.71|382.81|378.71|382.51|378.41|19
1638128480000|2021-11-28 19:41:20|382.86|378.76|382.86|378.76|382.92|378.82|382.86|378.76|10
1638128490000|2021-11-28 19:41:30|382.85|378.75|383.04|378.94|383.04|378.94|382.85|378.75|15
1638128500000|2021-11-28 19:41:40|383.03|378.93|383.17|379.07|383.21|379.11|383.03|378.93|16
1638128510000|2021-11-28 19:41:50|383.27|379.17|383.26|379.16|383.27|379.17|383.25|379.15|6
1638128520000|2021-11-28 19:42:00|383.24|379.14|382.75|378.65|383.24|379.14|382.75|378.65|17
1638128530000|2021-11-28 19:42:10|382.74|378.64|382.86|378.76|382.86|378.76|382.65|378.55|31
1638128540000|2021-11-28 19:42:20|382.88|378.78|382.84|378.74|383|378.9|382.84|378.74|17
1638128550000|2021-11-28 19:42:30|382.85|378.75|382.69|378.59|382.85|378.75|382.65|378.55|18
1638128560000|2021-11-28 19:42:40|382.7|378.6|382.81|378.71|382.84|378.74|382.7|378.6|12
1638128570000|2021-11-28 19:42:50|382.83|378.73|382.95|378.85|382.97|378.87|382.83|378.73|13
1638128580000|2021-11-28 19:43:00|382.94|378.84|382.75|378.65|382.96|378.86|382.75|378.65|12
1638128590000|2021-11-28 19:43:10|382.74|378.64|382.47|378.37|382.74|378.64|382.47|378.37|12
1638128600000|2021-11-28 19:43:20|382.44|378.34|382.28|378.18|382.44|378.34|382.25|378.15|23
1638128610000|2021-11-28 19:43:30|382.26|378.16|382.16|378.06|382.28|378.18|382.16|378.06|11
1638128620000|2021-11-28 19:43:40|382.14|378.04|382.1|378|382.2|378.1|381.9|377.8|28
1638128630000|2021-11-28 19:43:50|382.07|377.97|381.47|377.37|382.07|377.97|381.46|377.36|25
1638128640000|2021-11-28 19:44:00|381.49|377.39|381.69|377.59|381.75|377.65|381.49|377.39|16
1638128650000|2021-11-28 19:44:10|381.67|377.57|381.57|377.47|381.77|377.67|381.53|377.43|22
1638128660000|2021-11-28 19:44:20|381.56|377.46|381.33|377.23|381.57|377.47|381.33|377.23|19
1638128670000|2021-11-28 19:44:30|381.31|377.21|381.15|377.05|381.33|377.23|381.15|377.05|19
1638128680000|2021-11-28 19:44:40|381.14|377.04|381.28|377.18|381.29|377.19|381.06|376.96|26
1638128690000|2021-11-28 19:44:50|381.29|377.19|381.3|377.2|381.45|377.35|381.29|377.19|21
1638128700000|2021-11-28 19:45:00|381.29|377.19|381.64|377.54|381.64|377.54|381.29|377.19|22
1638128710000|2021-11-28 19:45:10|381.65|377.55|381.46|377.36|381.73|377.63|381.46|377.36|17
1638128720000|2021-11-28 19:45:20|381.48|377.38|381.55|377.45|381.56|377.46|381.46|377.36|11
1638128730000|2021-11-28 19:45:30|381.56|377.46|381.64|377.54|381.69|377.59|381.56|377.46|11
1638128740000|2021-11-28 19:45:40|381.65|377.55|381.77|377.67|381.77|377.67|381.64|377.54|10
1638128750000|2021-11-28 19:45:50|381.87|377.77|381.64|377.54|381.87|377.77|381.62|377.52|13
1638128760000|2021-11-28 19:46:00|381.65|377.55|381.56|377.46|381.67|377.57|381.53|377.43|25
1638128770000|2021-11-28 19:46:10|381.55|377.45|381.73|377.63|381.73|377.63|381.55|377.45|8
1638128780000|2021-11-28 19:46:20|381.74|377.64|381.97|377.87|381.98|377.88|381.74|377.64|19
1638128790000|2021-11-28 19:46:30|381.98|377.88|382.51|378.41|382.51|378.41|381.97|377.87|25
1638128800000|2021-11-28 19:46:40|382.52|378.42|382.21|378.11|382.55|378.45|382.2|378.1|30
1638128810000|2021-11-28 19:46:50|382.22|378.12|382.31|378.21|382.31|378.21|382.22|378.12|9
1638128820000|2021-11-28 19:47:00|382.3|378.2|382.33|378.23|382.33|378.23|382.3|378.2|11
1638128830000|2021-11-28 19:47:10|382.34|378.24|382.45|378.35|382.46|378.36|382.29|378.19|15
1638128840000|2021-11-28 19:47:20|382.43|378.33|382.53|378.43|382.53|378.43|382.4|378.3|15
1638128850000|2021-11-28 19:47:30|382.52|378.42|382.61|378.51|382.66|378.56|382.52|378.42|12
1638128860000|2021-11-28 19:47:40|382.62|378.52|382.68|378.58|382.7|378.6|382.62|378.52|18
1638128870000|2021-11-28 19:47:50|382.64|378.54|382.66|378.56|382.66|378.56|382.58|378.48|8
1638128880000|2021-11-28 19:48:00|382.65|378.55|382.69|378.59|382.69|378.59|382.63|378.53|11
1638128890000|2021-11-28 19:48:10|382.68|378.58|382.59|378.49|382.68|378.58|382.57|378.47|12
1638128900000|2021-11-28 19:48:20|382.6|378.5|382.42|378.32|382.6|378.5|382.38|378.28|16
1638128910000|2021-11-28 19:48:30|382.39|378.29|382.53|378.43|382.54|378.44|382.38|378.28|26
1638128920000|2021-11-28 19:48:40|382.54|378.44|382.76|378.66|382.78|378.68|382.54|378.44|25
1638128930000|2021-11-28 19:48:50|382.75|378.65|382.84|378.74|382.84|378.74|382.75|378.65|19
1638128940000|2021-11-28 19:49:00|382.83|378.73|382.76|378.66|382.83|378.73|382.76|378.66|11
1638128960000|2021-11-28 19:49:20|382.77|378.67|382.82|378.72|382.82|378.72|382.77|378.67|12
1638128970000|2021-11-28 19:49:30|382.81|378.71|382.8|378.7|382.82|378.72|382.78|378.68|8
1638128980000|2021-11-28 19:49:40|382.81|378.71|382.73|378.63|382.87|378.77|382.73|378.63|14
1638128990000|2021-11-28 19:49:50|382.74|378.64|382.84|378.74|382.86|378.76|382.74|378.64|19
1638129000000|2021-11-28 19:50:00|382.9|378.8|383.02|378.92|383.04|378.94|382.89|378.79|16
1638129010000|2021-11-28 19:50:10|382.99|378.89|382.97|378.87|383.06|378.96|382.95|378.85|19
1638129020000|2021-11-28 19:50:20|382.96|378.86|383.02|378.92|383.02|378.92|382.96|378.86|3
1638129030000|2021-11-28 19:50:30|382.97|378.87|383.04|378.94|383.04|378.94|382.97|378.87|9
1638129040000|2021-11-28 19:50:40|383.03|378.93|382.94|378.84|383.03|378.93|382.94|378.84|12
1638129050000|2021-11-28 19:50:50|382.95|378.85|382.84|378.74|382.95|378.85|382.84|378.74|4
1638129060000|2021-11-28 19:51:00|382.85|378.75|382.85|378.75|382.87|378.77|382.74|378.64|15
1638129070000|2021-11-28 19:51:10|382.86|378.76|382.89|378.79|382.91|378.81|382.86|378.76|6
1638129080000|2021-11-28 19:51:20|382.91|378.81|382.88|378.78|382.91|378.81|382.83|378.73|10
1638129090000|2021-11-28 19:51:30|382.86|378.76|382.85|378.75|382.86|378.76|382.84|378.74|8
1638129100000|2021-11-28 19:51:40|382.88|378.78|382.86|378.76|382.93|378.83|382.85|378.75|14
1638129110000|2021-11-28 19:51:50|382.87|378.77|382.88|378.78|382.89|378.79|382.85|378.75|14
1638129120000|2021-11-28 19:52:00|382.89|378.79|382.91|378.81|382.91|378.81|382.85|378.75|7
1638129130000|2021-11-28 19:52:10|382.92|378.82|382.95|378.85|382.96|378.86|382.91|378.81|7
1638129140000|2021-11-28 19:52:20|382.98|378.88|382.98|378.88|382.98|378.88|382.98|378.88|1
1638129150000|2021-11-28 19:52:30|382.97|378.87|382.95|378.85|382.98|378.88|382.95|378.85|6
1638129160000|2021-11-28 19:52:40|382.93|378.83|382.87|378.77|382.93|378.83|382.85|378.75|13
1638129170000|2021-11-28 19:52:50|382.86|378.76|382.87|378.77|382.87|378.77|382.84|378.74|4
1638129180000|2021-11-28 19:53:00|382.88|378.78|382.89|378.79|382.89|378.79|382.88|378.78|2
1638129190000|2021-11-28 19:53:10|382.9|378.8|382.9|378.8|382.9|378.8|382.9|378.8|1
1638129200000|2021-11-28 19:53:20|382.93|378.83|382.95|378.85|382.95|378.85|382.93|378.83|6
1638129210000|2021-11-28 19:53:30|382.96|378.86|382.93|378.83|382.96|378.86|382.87|378.77|18
1638129220000|2021-11-28 19:53:40|382.96|378.86|382.99|378.89|382.99|378.89|382.95|378.85|10
1638129230000|2021-11-28 19:53:50|383|378.9|383.02|378.92|383.02|378.92|383|378.9|5
1638129240000|2021-11-28 19:54:00|383.03|378.93|383.01|378.91|383.03|378.93|383|378.9|6
1638129250000|2021-11-28 19:54:10|382.99|378.89|382.99|378.89|382.99|378.89|382.99|378.89|1
1638129260000|2021-11-28 19:54:20|383|378.9|383|378.9|383.01|378.91|383|378.9|3
1638129270000|2021-11-28 19:54:30|383.01|378.91|382.97|378.87|383.01|378.91|382.97|378.87|12
1638129280000|2021-11-28 19:54:40|382.98|378.88|382.82|378.72|383|378.9|382.8|378.7|17
1638129290000|2021-11-28 19:54:50|382.77|378.67|382.83|378.73|382.83|378.73|382.77|378.67|11
1638129300000|2021-11-28 19:55:00|382.82|378.72|382.84|378.74|382.85|378.75|382.82|378.72|11
1638129310000|2021-11-28 19:55:10|382.85|378.75|382.71|378.61|382.86|378.76|382.57|378.47|23
1638129320000|2021-11-28 19:55:20|382.7|378.6|382.66|378.56|382.7|378.6|382.59|378.49|13
1638129330000|2021-11-28 19:55:30|382.64|378.54|382.63|378.53|382.64|378.54|382.61|378.51|6
1638129340000|2021-11-28 19:55:40|382.62|378.52|382.62|378.52|382.62|378.52|382.6|378.5|3
1638129350000|2021-11-28 19:55:50|382.61|378.51|382.55|378.45|382.62|378.52|382.55|378.45|8
1638129360000|2021-11-28 19:56:00|382.59|378.49|382.58|378.48|382.59|378.49|382.58|378.48|2
1638129370000|2021-11-28 19:56:10|382.57|378.47|382.64|378.54|382.65|378.55|382.57|378.47|10
1638129380000|2021-11-28 19:56:20|382.65|378.55|382.66|378.56|382.67|378.57|382.65|378.55|4
1638129390000|2021-11-28 19:56:30|382.67|378.57|382.74|378.64|382.74|378.64|382.66|378.56|9
1638129400000|2021-11-28 19:56:40|382.75|378.65|382.75|378.65|382.77|378.67|382.73|378.63|14
1638129410000|2021-11-28 19:56:50|382.74|378.64|382.8|378.7|382.87|378.77|382.74|378.64|12
1638129420000|2021-11-28 19:57:00|382.76|378.66|382.74|378.64|382.79|378.69|382.72|378.62|11
1638129430000|2021-11-28 19:57:10|382.73|378.63|382.61|378.51|382.73|378.63|382.61|378.51|11
1638129440000|2021-11-28 19:57:20|382.62|378.52|382.56|378.46|382.62|378.52|382.54|378.44|9
1638129450000|2021-11-28 19:57:30|382.58|378.48|382.5|378.4|382.58|378.48|382.5|378.4|6
1638129460000|2021-11-28 19:57:40|382.52|378.42|382.54|378.44|382.54|378.44|382.51|378.41|5
1638129470000|2021-11-28 19:57:50|382.56|378.46|382.54|378.44|382.56|378.46|382.54|378.44|10
1638129480000|2021-11-28 19:58:00|382.57|378.47|382.59|378.49|382.59|378.49|382.57|378.47|4
1638129490000|2021-11-28 19:58:10|382.58|378.48|382.6|378.5|382.61|378.51|382.58|378.48|7
1638129500000|2021-11-28 19:58:20|382.63|378.53|382.41|378.31|382.64|378.54|382.41|378.31|11
1638129510000|2021-11-28 19:58:30|382.44|378.34|382.31|378.21|382.44|378.34|382.28|378.18|10
1638129520000|2021-11-28 19:58:40|382.27|378.17|382.35|378.25|382.36|378.26|382.27|378.17|12
1638129530000|2021-11-28 19:58:50|382.36|378.26|382.43|378.33|382.47|378.37|382.36|378.26|17
1638129540000|2021-11-28 19:59:00|382.42|378.32|382.43|378.33|382.44|378.34|382.41|378.31|6
1638129550000|2021-11-28 19:59:10|382.44|378.34|381.8|377.7|382.44|378.34|381.79|377.69|27
1638129560000|2021-11-28 19:59:20|381.61|377.51|381.89|377.79|382.25|378.15|381.51|377.41|27
1638129570000|2021-11-28 19:59:30|381.85|377.75|381.43|377.33|381.85|377.75|381.37|377.27|29
1638129580000|2021-11-28 19:59:40|381.36|377.26|381.56|377.46|381.57|377.47|381.17|377.07|28
1638129590000|2021-11-28 19:59:50|381.6|377.5|381.82|377.72|381.82|377.72|381.6|377.5|23
1638129600000|2021-11-28 20:00:00|381.85|377.75|382.07|377.97|382.12|378.02|381.66|377.56|26
1638129610000|2021-11-28 20:00:10|382.06|377.96|381.81|377.71|382.14|378.04|381.79|377.69|33
1638129620000|2021-11-28 20:00:20|381.84|377.74|381.91|377.81|381.95|377.85|381.83|377.73|13
1638129630000|2021-11-28 20:00:30|381.92|377.82|381.92|377.82|381.92|377.82|381.91|377.81|5
1638129640000|2021-11-28 20:00:40|381.93|377.83|381.94|377.84|381.96|377.86|381.93|377.83|5
1638129650000|2021-11-28 20:00:50|381.95|377.85|381.82|377.72|381.95|377.85|381.77|377.67|12
1638129660000|2021-11-28 20:01:00|381.85|377.75|381.96|377.86|381.97|377.87|381.84|377.74|8
1638129670000|2021-11-28 20:01:10|381.97|377.87|382.11|378.01|382.13|378.03|381.95|377.85|22
1638129680000|2021-11-28 20:01:20|382.17|378.07|382.2|378.1|382.21|378.11|382.16|378.06|9
1638129690000|2021-11-28 20:01:30|382.19|378.09|382.16|378.06|382.2|378.1|382.16|378.06|5
1638129700000|2021-11-28 20:01:40|382.15|378.05|382.13|378.03|382.15|378.05|382.13|378.03|5
1638129710000|2021-11-28 20:01:50|382.14|378.04|382.27|378.17|382.27|378.17|382.14|378.04|10
1638129720000|2021-11-28 20:02:00|382.29|378.19|382.37|378.27|382.37|378.27|382.29|378.19|6
1638129730000|2021-11-28 20:02:10|382.36|378.26|382.33|378.23|382.37|378.27|382.32|378.22|7
1638129740000|2021-11-28 20:02:20|382.35|378.25|382.33|378.23|382.35|378.25|382.33|378.23|5
1638129750000|2021-11-28 20:02:30|382.41|378.31|382.42|378.32|382.43|378.33|382.39|378.29|7
1638129760000|2021-11-28 20:02:40|382.4|378.3|382.44|378.34|382.45|378.35|382.39|378.29|7
1638129770000|2021-11-28 20:02:50|382.45|378.35|382.47|378.37|382.52|378.42|382.45|378.35|10
1638129780000|2021-11-28 20:03:00|382.49|378.39|382.37|378.27|382.49|378.39|382.37|378.27|13
1638129790000|2021-11-28 20:03:10|382.39|378.29|382.4|378.3|382.4|378.3|382.38|378.28|4
1638129800000|2021-11-28 20:03:20|382.41|378.31|382.43|378.33|382.45|378.35|382.41|378.31|4
1638129810000|2021-11-28 20:03:30|382.44|378.34|382.39|378.29|382.44|378.34|382.39|378.29|4
1638129820000|2021-11-28 20:03:40|382.4|378.3|382.43|378.33|382.43|378.33|382.4|378.3|3
1638129830000|2021-11-28 20:03:50|382.4|378.3|382.38|378.28|382.4|378.3|382.36|378.26|4
1638129840000|2021-11-28 20:04:00|382.39|378.29|382.54|378.44|382.56|378.46|382.39|378.29|14
1638129850000|2021-11-28 20:04:10|382.58|378.48|382.57|378.47|382.67|378.57|382.55|378.45|12
1638129860000|2021-11-28 20:04:20|382.55|378.45|382.57|378.47|382.63|378.53|382.55|378.45|15
1638129870000|2021-11-28 20:04:30|382.56|378.46|382.56|378.46|382.56|378.46|382.53|378.43|7
1638129880000|2021-11-28 20:04:40|382.55|378.45|382.58|378.48|382.58|378.48|382.55|378.45|6
1638129890000|2021-11-28 20:04:50|382.49|378.39|382.66|378.56|382.66|378.56|382.49|378.39|12
1638129900000|2021-11-28 20:05:00|382.68|378.58|382.58|378.48|382.68|378.58|382.58|378.48|13
1638129910000|2021-11-28 20:05:10|382.6|378.5|382.69|378.59|382.73|378.63|382.59|378.49|18
1638129920000|2021-11-28 20:05:20|382.68|378.58|382.76|378.66|382.76|378.66|382.68|378.58|8
1638129930000|2021-11-28 20:05:30|382.77|378.67|382.84|378.74|382.85|378.75|382.74|378.64|11
1638129940000|2021-11-28 20:05:40|382.83|378.73|382.83|378.73|382.83|378.73|382.82|378.72|3
1638129950000|2021-11-28 20:05:50|382.85|378.75|382.86|378.76|382.88|378.78|382.85|378.75|8
1638129960000|2021-11-28 20:06:00|382.88|378.78|382.79|378.69|382.95|378.85|382.79|378.69|8
1638129970000|2021-11-28 20:06:10|382.77|378.67|382.8|378.7|382.83|378.73|382.77|378.67|7
1638129980000|2021-11-28 20:06:20|382.81|378.71|382.85|378.75|382.85|378.75|382.77|378.67|8
1638129990000|2021-11-28 20:06:30|382.84|378.74|382.93|378.83|382.93|378.83|382.84|378.74|10
1638130000000|2021-11-28 20:06:40|382.95|378.85|382.99|378.89|383|378.9|382.91|378.81|10
1638130010000|2021-11-28 20:06:50|383|378.9|383.01|378.91|383.01|378.91|382.95|378.85|12
1638130020000|2021-11-28 20:07:00|383.02|378.92|383.03|378.93|383.08|378.98|383.01|378.91|11
1638130030000|2021-11-28 20:07:10|383.05|378.95|383.02|378.92|383.06|378.96|383|378.9|11
1638130040000|2021-11-28 20:07:20|383.03|378.93|382.99|378.89|383.03|378.93|382.96|378.86|11
1638130050000|2021-11-28 20:07:30|382.97|378.87|382.76|378.66|382.99|378.89|382.76|378.66|15
1638130060000|2021-11-28 20:07:40|382.75|378.65|382.67|378.57|382.75|378.65|382.51|378.41|22
1638130070000|2021-11-28 20:07:50|382.66|378.56|382.61|378.51|382.67|378.57|382.55|378.45|9
1638130080000|2021-11-28 20:08:00|382.63|378.53|382.62|378.52|382.63|378.53|382.61|378.51|9
1638130090000|2021-11-28 20:08:10|382.61|378.51|382.55|378.45|382.61|378.51|382.55|378.45|3
1638130100000|2021-11-28 20:08:20|382.54|378.44|382.41|378.31|382.54|378.44|382.39|378.29|9
1638130110000|2021-11-28 20:08:30|382.4|378.3|382.26|378.16|382.4|378.3|382.25|378.15|19
1638130120000|2021-11-28 20:08:40|382.28|378.18|382.4|378.3|382.4|378.3|382.25|378.15|15
1638130130000|2021-11-28 20:08:50|382.39|378.29|382.49|378.39|382.49|378.39|382.39|378.29|15
1638130140000|2021-11-28 20:09:00|382.5|378.4|382.63|378.53|382.63|378.53|382.48|378.38|15
1638130150000|2021-11-28 20:09:10|382.64|378.54|382.67|378.57|382.67|378.57|382.64|378.54|5
1638130170000|2021-11-28 20:09:30|382.68|378.58|382.68|378.58|382.68|378.58|382.68|378.58|1
1638130180000|2021-11-28 20:09:40|382.69|378.59|382.76|378.66|382.8|378.7|382.69|378.59|11
1638130190000|2021-11-28 20:09:50|382.79|378.69|382.7|378.6|382.79|378.69|382.65|378.55|11
1638130200000|2021-11-28 20:10:00|382.73|378.63|382.86|378.76|382.86|378.76|382.72|378.62|12
1638130210000|2021-11-28 20:10:10|382.85|378.75|382.81|378.71|382.86|378.76|382.81|378.71|14
1638130220000|2021-11-28 20:10:20|382.83|378.73|382.81|378.71|382.85|378.75|382.8|378.7|15
1638130230000|2021-11-28 20:10:30|382.78|378.68|382.78|378.68|382.82|378.72|382.77|378.67|11
1638130240000|2021-11-28 20:10:40|382.77|378.67|382.63|378.53|382.77|378.67|382.63|378.53|9
1638130250000|2021-11-28 20:10:50|382.64|378.54|382.63|378.53|382.64|378.54|382.59|378.49|6
1638130260000|2021-11-28 20:11:00|382.61|378.51|382.74|378.64|382.74|378.64|382.61|378.51|9
1638130270000|2021-11-28 20:11:10|382.77|378.67|382.83|378.73|382.85|378.75|382.77|378.67|10
1638130280000|2021-11-28 20:11:20|382.84|378.74|382.81|378.71|382.85|378.75|382.81|378.71|7
1638130290000|2021-11-28 20:11:30|382.8|378.7|382.75|378.65|382.8|378.7|382.74|378.64|8
1638130300000|2021-11-28 20:11:40|382.77|378.67|382.78|378.68|382.84|378.74|382.76|378.66|19
1638130310000|2021-11-28 20:11:50|382.79|378.69|382.84|378.74|382.84|378.74|382.78|378.68|5
1638130320000|2021-11-28 20:12:00|382.81|378.71|382.79|378.69|382.81|378.71|382.79|378.69|5
1638130330000|2021-11-28 20:12:10|382.82|378.72|382.84|378.74|382.84|378.74|382.82|378.72|6
1638130340000|2021-11-28 20:12:20|382.85|378.75|382.86|378.76|382.88|378.78|382.85|378.75|7
1638130350000|2021-11-28 20:12:30|382.85|378.75|382.77|378.67|382.86|378.76|382.76|378.66|10
1638130360000|2021-11-28 20:12:40|382.78|378.68|382.85|378.75|382.87|378.77|382.78|378.68|10
1638130370000|2021-11-28 20:12:50|382.84|378.74|382.87|378.77|382.87|378.77|382.84|378.74|5
1638130380000|2021-11-28 20:13:00|382.85|378.75|382.63|378.53|382.85|378.75|382.63|378.53|11
1638130390000|2021-11-28 20:13:10|382.62|378.52|382.26|378.16|382.62|378.52|382.26|378.16|29
1638130400000|2021-11-28 20:13:20|382.27|378.17|382.44|378.34|382.44|378.34|382.27|378.17|12
1638130410000|2021-11-28 20:13:30|382.43|378.33|382.49|378.39|382.49|378.39|382.43|378.33|6
1638130420000|2021-11-28 20:13:40|382.48|378.38|382.48|378.38|382.49|378.39|382.48|378.38|3
1638130430000|2021-11-28 20:13:50|382.46|378.36|382.57|378.47|382.57|378.47|382.37|378.27|16
1638130440000|2021-11-28 20:14:00|382.58|378.48|382.82|378.72|382.82|378.72|382.57|378.47|14
1638130450000|2021-11-28 20:14:10|382.83|378.73|382.92|378.82|382.92|378.82|382.82|378.72|19
1638130460000|2021-11-28 20:14:20|382.96|378.86|383.12|379.02|383.12|379.02|382.96|378.86|9
1638130470000|2021-11-28 20:14:30|383.13|379.03|383.14|379.04|383.14|379.04|383.13|379.03|2
1638130480000|2021-11-28 20:14:40|383.2|379.1|383.14|379.04|383.2|379.1|383.14|379.04|14
1638130490000|2021-11-28 20:14:50|383.15|379.05|383.13|379.03|383.18|379.08|383.13|379.03|8
1638130500000|2021-11-28 20:15:00|383.11|379.01|383.04|378.94|383.11|379.01|383.04|378.94|14
1638130510000|2021-11-28 20:15:10|383.02|378.92|383|378.9|383.05|378.95|383|378.9|9
1638130520000|2021-11-28 20:15:20|383.01|378.91|383.03|378.93|383.05|378.95|383.01|378.91|9
1638130540000|2021-11-28 20:15:40|383.04|378.94|383.04|378.94|383.04|378.94|383.04|378.94|1
1638130550000|2021-11-28 20:15:50|383.01|378.91|382.94|378.84|383.01|378.91|382.94|378.84|5
1638130560000|2021-11-28 20:16:00|382.93|378.83|382.95|378.85|382.95|378.85|382.92|378.82|4
1638130570000|2021-11-28 20:16:10|382.93|378.83|382.93|378.83|382.93|378.83|382.92|378.82|3
1638130580000|2021-11-28 20:16:20|382.94|378.84|382.92|378.82|382.94|378.84|382.9|378.8|7
1638130590000|2021-11-28 20:16:30|382.93|378.83|382.65|378.55|382.93|378.83|382.65|378.55|13
1638130600000|2021-11-28 20:16:40|382.64|378.54|382.49|378.39|382.64|378.54|382.49|378.39|8
1638130610000|2021-11-28 20:16:50|382.48|378.38|382.48|378.38|382.5|378.4|382.48|378.38|8
1638130620000|2021-11-28 20:17:00|382.49|378.39|382.56|378.46|382.65|378.55|382.49|378.39|25
1638130630000|2021-11-28 20:17:10|382.58|378.48|382.52|378.42|382.59|378.49|382.52|378.42|5
1638130640000|2021-11-28 20:17:20|382.49|378.39|382.51|378.41|382.52|378.42|382.49|378.39|7
1638130650000|2021-11-28 20:17:30|382.52|378.42|382.59|378.49|382.61|378.51|382.52|378.42|16
1638130660000|2021-11-28 20:17:40|382.61|378.51|382.6|378.5|382.61|378.51|382.6|378.5|2
1638130670000|2021-11-28 20:17:50|382.57|378.47|382.49|378.39|382.57|378.47|382.49|378.39|10
1638130680000|2021-11-28 20:18:00|382.48|378.38|382.5|378.4|382.5|378.4|382.48|378.38|3
1638130690000|2021-11-28 20:18:10|382.44|378.34|382.6|378.5|382.6|378.5|382.44|378.34|13
1638130700000|2021-11-28 20:18:20|382.61|378.51|382.65|378.55|382.69|378.59|382.61|378.51|5
1638130710000|2021-11-28 20:18:30|382.67|378.57|382.54|378.44|382.68|378.58|382.54|378.44|8
1638130730000|2021-11-28 20:18:50|382.52|378.42|382.45|378.35|382.52|378.42|382.44|378.34|5
1638130740000|2021-11-28 20:19:00|382.44|378.34|382.44|378.34|382.47|378.37|382.43|378.33|15
1638130750000|2021-11-28 20:19:10|382.45|378.35|382.57|378.47|382.57|378.47|382.45|378.35|4
1638130760000|2021-11-28 20:19:20|382.56|378.46|382.48|378.38|382.56|378.46|382.48|378.38|16
1638130770000|2021-11-28 20:19:30|382.49|378.39|382.46|378.36|382.49|378.39|382.46|378.36|13
1638130780000|2021-11-28 20:19:40|382.47|378.37|382.28|378.18|382.48|378.38|382.28|378.18|13
1638130790000|2021-11-28 20:19:50|382.27|378.17|382.02|377.92|382.27|378.17|382.02|377.92|17
1638130800000|2021-11-28 20:20:00|382|377.9|382.1|378|382.1|378|382|377.9|14
1638130810000|2021-11-28 20:20:10|382.12|378.02|382.19|378.09|382.2|378.1|382.12|378.02|8
1638130820000|2021-11-28 20:20:20|382.18|378.08|382.01|377.91|382.18|378.08|382.01|377.91|8
1638130830000|2021-11-28 20:20:30|381.99|377.89|381.63|377.53|381.99|377.89|381.63|377.53|21
1638130840000|2021-11-28 20:20:40|381.59|377.49|381.62|377.52|381.63|377.53|381.56|377.46|22
1638130850000|2021-11-28 20:20:50|381.61|377.51|381.56|377.46|381.61|377.51|381.55|377.45|10
1638130860000|2021-11-28 20:21:00|381.57|377.47|381.78|377.68|381.84|377.74|381.57|377.47|27
1638130870000|2021-11-28 20:21:10|381.8|377.7|381.79|377.69|381.81|377.71|381.78|377.68|8
1638130880000|2021-11-28 20:21:20|381.78|377.68|381.78|377.68|381.78|377.68|381.78|377.68|1
1638130890000|2021-11-28 20:21:30|381.79|377.69|381.8|377.7|381.81|377.71|381.79|377.69|4
1638130900000|2021-11-28 20:21:40|381.81|377.71|381.82|377.72|381.82|377.72|381.79|377.69|5
1638130920000|2021-11-28 20:22:00|381.83|377.73|381.83|377.73|381.83|377.73|381.82|377.72|3
1638130930000|2021-11-28 20:22:10|381.84|377.74|382.1|378|382.1|378|381.84|377.74|11
1638130940000|2021-11-28 20:22:20|382.11|378.01|382.13|378.03|382.15|378.05|382.11|378.01|10
1638130950000|2021-11-28 20:22:30|382.16|378.06|382.02|377.92|382.16|378.06|382.02|377.92|9
1638130960000|2021-11-28 20:22:40|382.07|377.97|382.07|377.97|382.09|377.99|382.07|377.97|5
1638130970000|2021-11-28 20:22:50|382.09|377.99|382.07|377.97|382.1|378|382.07|377.97|7
1638130980000|2021-11-28 20:23:00|382.08|377.98|382.19|378.09|382.19|378.09|382.07|377.97|8
1638130990000|2021-11-28 20:23:10|382.18|378.08|382.19|378.09|382.21|378.11|382.18|378.08|5
1638131000000|2021-11-28 20:23:20|382.23|378.13|382.31|378.21|382.31|378.21|382.22|378.12|15
1638131010000|2021-11-28 20:23:30|382.3|378.2|382.19|378.09|382.31|378.21|382.19|378.09|8
1638131020000|2021-11-28 20:23:40|382.2|378.1|382.22|378.12|382.22|378.12|382.2|378.1|4
1638131030000|2021-11-28 20:23:50|382.23|378.13|382.21|378.11|382.23|378.13|382.21|378.11|3
1638131040000|2021-11-28 20:24:00|382.2|378.1|382.19|378.09|382.25|378.15|382.19|378.09|8
1638131050000|2021-11-28 20:24:10|382.2|378.1|382.13|378.03|382.2|378.1|382.13|378.03|3
1638131060000|2021-11-28 20:24:20|382.12|378.02|382.12|378.02|382.12|378.02|382.12|378.02|1
1638131080000|2021-11-28 20:24:40|382.16|378.06|382.24|378.14|382.24|378.14|382.16|378.06|4
1638131090000|2021-11-28 20:24:50|382.23|378.13|382.57|378.47|382.57|378.47|382.22|378.12|7
1638131100000|2021-11-28 20:25:00|382.6|378.5|382.78|378.68|382.9|378.8|382.6|378.5|23
1638131110000|2021-11-28 20:25:10|382.77|378.67|382.52|378.42|382.77|378.67|382.5|378.4|12
1638131120000|2021-11-28 20:25:20|382.5|378.4|382.57|378.47|382.58|378.48|382.44|378.34|12
1638131130000|2021-11-28 20:25:30|382.58|378.48|382.52|378.42|382.64|378.54|382.52|378.42|15
1638131140000|2021-11-28 20:25:40|382.51|378.41|382.35|378.25|382.51|378.41|382.33|378.23|17
1638131150000|2021-11-28 20:25:50|382.34|378.24|382.35|378.25|382.35|378.25|382.28|378.18|9
1638131160000|2021-11-28 20:26:00|382.34|378.24|382.09|377.99|382.34|378.24|382.09|377.99|17
1638131170000|2021-11-28 20:26:10|382.08|377.98|382.02|377.92|382.08|377.98|382|377.9|11
1638131180000|2021-11-28 20:26:20|382.01|377.91|382.13|378.03|382.13|378.03|382.01|377.91|11
1638131190000|2021-11-28 20:26:30|382.12|378.02|382.17|378.07|382.18|378.08|382.09|377.99|7
1638131200000|2021-11-28 20:26:40|382.18|378.08|382.38|378.28|382.42|378.32|382.18|378.08|18
1638131210000|2021-11-28 20:26:50|382.42|378.32|382.39|378.29|382.42|378.32|382.38|378.28|5
1638131220000|2021-11-28 20:27:00|382.37|378.27|382.23|378.13|382.37|378.27|382.19|378.09|18
1638131230000|2021-11-28 20:27:10|382.24|378.14|382.42|378.32|382.42|378.32|382.24|378.14|12
1638131240000|2021-11-28 20:27:20|382.44|378.34|382.48|378.38|382.48|378.38|382.44|378.34|5
1638131250000|2021-11-28 20:27:30|382.49|378.39|382.57|378.47|382.57|378.47|382.47|378.37|9
1638131260000|2021-11-28 20:27:40|382.55|378.45|382.44|378.34|382.55|378.45|382.44|378.34|7
1638131270000|2021-11-28 20:27:50|382.43|378.33|382.34|378.24|382.43|378.33|382.33|378.23|10
1638131280000|2021-11-28 20:28:00|382.33|378.23|382.34|378.24|382.34|378.24|382.33|378.23|6
1638131290000|2021-11-28 20:28:10|382.3|378.2|382.19|378.09|382.31|378.21|382.18|378.08|16
1638131300000|2021-11-28 20:28:20|382.21|378.11|382.29|378.19|382.29|378.19|382.2|378.1|10
1638131310000|2021-11-28 20:28:30|382.27|378.17|382.39|378.29|382.39|378.29|382.27|378.17|12
1638131320000|2021-11-28 20:28:40|382.41|378.31|382.38|378.28|382.41|378.31|382.38|378.28|6
1638131330000|2021-11-28 20:28:50|382.37|378.27|382.46|378.36|382.9|378.8|382.37|378.27|27
1638131340000|2021-11-28 20:29:00|382.45|378.35|382.69|378.59|382.69|378.59|382.41|378.31|22
1638131350000|2021-11-28 20:29:10|382.75|378.65|382.53|378.43|382.77|378.67|382.53|378.43|11
1638131360000|2021-11-28 20:29:20|382.55|378.45|382.55|378.45|382.55|378.45|382.55|378.45|1
1638131370000|2021-11-28 20:29:30|382.54|378.44|382.55|378.45|382.63|378.53|382.54|378.44|7
1638131380000|2021-11-28 20:29:40|382.54|378.44|382.55|378.45|382.55|378.45|382.54|378.44|4
1638131390000|2021-11-28 20:29:50|382.57|378.47|382.66|378.56|382.66|378.56|382.57|378.47|13
1638131400000|2021-11-28 20:30:00|382.68|378.58|383.12|379.02|383.12|379.02|382.67|378.57|19
1638131410000|2021-11-28 20:30:10|383.11|379.01|383|378.9|383.13|379.03|383|378.9|15
1638131420000|2021-11-28 20:30:20|383.02|378.92|382.92|378.82|383.02|378.92|382.92|378.82|7
1638131430000|2021-11-28 20:30:30|382.88|378.78|382.92|378.82|382.92|378.82|382.88|378.78|2
1638131440000|2021-11-28 20:30:40|382.89|378.79|382.89|378.79|382.89|378.79|382.88|378.78|7
1638131450000|2021-11-28 20:30:50|382.88|378.78|382.89|378.79|382.89|378.79|382.79|378.69|4
1638131460000|2021-11-28 20:31:00|382.9|378.8|383.11|379.01|383.15|379.05|382.9|378.8|23
1638131470000|2021-11-28 20:31:10|383.1|379|383.18|379.08|383.18|379.08|383.1|379|14
1638131480000|2021-11-28 20:31:20|383.25|379.15|383.37|379.27|383.38|379.28|383.25|379.15|11
1638131490000|2021-11-28 20:31:30|383.35|379.25|383.32|379.22|383.35|379.25|383.22|379.12|17
1638131500000|2021-11-28 20:31:40|383.31|379.21|383.32|379.22|383.32|379.22|383.31|379.21|2
1638131510000|2021-11-28 20:31:50|383.33|379.23|383.29|379.19|383.33|379.23|383.29|379.19|4
1638131520000|2021-11-28 20:32:00|383.3|379.2|383.32|379.22|383.34|379.24|383.29|379.19|7
1638131530000|2021-11-28 20:32:10|383.33|379.23|383.33|379.23|383.33|379.23|383.31|379.21|5
1638131540000|2021-11-28 20:32:20|383.32|379.22|383.36|379.26|383.37|379.27|383.32|379.22|8
1638131550000|2021-11-28 20:32:30|383.38|379.28|383.41|379.31|383.41|379.31|383.36|379.26|7
1638131560000|2021-11-28 20:32:40|383.45|379.35|383.58|379.48|383.59|379.49|383.45|379.35|8
1638131570000|2021-11-28 20:32:50|383.57|379.47|383.58|379.48|383.59|379.49|383.55|379.45|12
1638131580000|2021-11-28 20:33:00|383.65|379.55|383.67|379.57|383.86|379.76|383.63|379.53|20
1638131590000|2021-11-28 20:33:10|383.68|379.58|383.27|379.17|383.68|379.58|383.27|379.17|25
1638131600000|2021-11-28 20:33:20|383.26|379.16|383.21|379.11|383.28|379.18|383.19|379.09|15
1638131610000|2021-11-28 20:33:30|383.23|379.13|383.11|379.01|383.23|379.13|383.1|379|14
1638131620000|2021-11-28 20:33:40|383.13|379.03|383.09|378.99|383.14|379.04|383.07|378.97|10
1638131630000|2021-11-28 20:33:50|383.12|379.02|383.23|379.13|383.23|379.13|383.1|379|12
1638131640000|2021-11-28 20:34:00|383.22|379.12|383.29|379.19|383.29|379.19|383.22|379.12|8
1638131650000|2021-11-28 20:34:10|383.3|379.2|383.34|379.24|383.34|379.24|383.28|379.18|13
1638131660000|2021-11-28 20:34:20|383.35|379.25|383.28|379.18|383.37|379.27|383.28|379.18|13
1638131670000|2021-11-28 20:34:30|383.29|379.19|383.38|379.28|383.39|379.29|383.28|379.18|12
1638131680000|2021-11-28 20:34:40|383.37|379.27|383.36|379.26|383.37|379.27|383.34|379.24|5
1638131690000|2021-11-28 20:34:50|383.37|379.27|383.4|379.3|383.4|379.3|383.37|379.27|4
1638131700000|2021-11-28 20:35:00|383.38|379.28|383.42|379.32|383.42|379.32|383.38|379.28|4
1638131710000|2021-11-28 20:35:10|383.43|379.33|383.6|379.5|383.6|379.5|383.43|379.33|13
1638131720000|2021-11-28 20:35:20|383.61|379.51|383.66|379.56|383.67|379.57|383.61|379.51|5
1638131730000|2021-11-28 20:35:30|383.67|379.57|383.72|379.62|383.72|379.62|383.65|379.55|6
1638131740000|2021-11-28 20:35:40|383.73|379.63|383.86|379.76|383.86|379.76|383.73|379.63|7
1638131750000|2021-11-28 20:35:50|383.94|379.84|383.87|379.77|383.96|379.86|383.79|379.69|32
1638131760000|2021-11-28 20:36:00|383.84|379.74|383.84|379.74|383.84|379.74|383.66|379.56|30
1638131770000|2021-11-28 20:36:10|383.85|379.75|384.16|380.06|384.16|380.06|383.84|379.74|18
1638131780000|2021-11-28 20:36:20|384.17|380.07|384.55|380.45|384.55|380.45|384.17|380.07|23
1638131790000|2021-11-28 20:36:30|384.53|380.43|385.04|380.94|385.04|380.94|384.53|380.43|22
1638131800000|2021-11-28 20:36:40|385.07|380.97|384.26|380.16|385.1|381|384.26|380.16|32
1638131810000|2021-11-28 20:36:50|384.25|380.15|384.72|380.62|384.75|380.65|384.25|380.15|30
1638131820000|2021-11-28 20:37:00|384.73|380.63|384.57|380.47|384.73|380.63|384.57|380.47|18
1638131830000|2021-11-28 20:37:10|384.56|380.46|384.54|380.44|384.62|380.52|384.48|380.38|27
1638131840000|2021-11-28 20:37:20|384.55|380.45|384.5|380.4|384.62|380.52|384.49|380.39|29
1638131850000|2021-11-28 20:37:30|384.49|380.39|384.52|380.42|384.53|380.43|384.46|380.36|19
1638131860000|2021-11-28 20:37:40|384.53|380.43|384.64|380.54|384.64|380.54|384.52|380.42|19
1638131870000|2021-11-28 20:37:50|384.63|380.53|384.63|380.53|384.64|380.54|384.63|380.53|11
1638131880000|2021-11-28 20:38:00|384.64|380.54|384.81|380.71|384.81|380.71|384.6|380.5|20
1638131890000|2021-11-28 20:38:10|384.8|380.7|384.84|380.74|384.93|380.83|384.8|380.7|28
1638131900000|2021-11-28 20:38:20|384.85|380.75|384.87|380.77|384.87|380.77|384.8|380.7|16
1638131910000|2021-11-28 20:38:30|384.86|380.76|384.99|380.89|384.99|380.89|384.85|380.75|8
1638131920000|2021-11-28 20:38:40|384.98|380.88|384.84|380.74|384.98|380.88|384.79|380.69|25
1638131930000|2021-11-28 20:38:50|384.85|380.75|384.85|380.75|384.87|380.77|384.83|380.73|35
1638131940000|2021-11-28 20:39:00|384.87|380.77|384.93|380.83|384.96|380.86|384.84|380.74|13
1638131950000|2021-11-28 20:39:10|384.94|380.84|384.87|380.77|384.94|380.84|384.84|380.74|25
1638131960000|2021-11-28 20:39:20|384.86|380.76|384.91|380.81|384.91|380.81|384.82|380.72|13
1638131970000|2021-11-28 20:39:30|384.93|380.83|385.11|381.01|385.12|381.02|384.93|380.83|22
1638131980000|2021-11-28 20:39:40|385.12|381.02|385.04|380.94|385.14|381.04|385|380.9|24
1638131990000|2021-11-28 20:39:50|385|380.9|385.11|381.01|385.11|381.01|385|380.9|18
1638132000000|2021-11-28 20:40:00|385.1|381|385.19|381.09|385.19|381.09|385.09|380.99|7
1638132010000|2021-11-28 20:40:10|385.17|381.07|385.12|381.02|385.18|381.08|385.11|381.01|14
1638132020000|2021-11-28 20:40:20|385.11|381.01|385.29|381.19|385.3|381.2|385.1|381|21
1638132030000|2021-11-28 20:40:30|385.33|381.23|385.46|381.36|385.47|381.37|385.33|381.23|20
1638132040000|2021-11-28 20:40:40|385.47|381.37|385.54|381.44|385.56|381.46|385.46|381.36|19
1638132050000|2021-11-28 20:40:50|385.55|381.45|385.57|381.47|385.58|381.48|385.51|381.41|18
1638132060000|2021-11-28 20:41:00|385.55|381.45|385.58|381.48|385.59|381.49|385.53|381.43|16
1638132070000|2021-11-28 20:41:10|385.59|381.49|385.33|381.23|385.6|381.5|385.33|381.23|26
1638132080000|2021-11-28 20:41:20|385.31|381.21|385.44|381.34|385.49|381.39|385.29|381.19|25
1638132090000|2021-11-28 20:41:30|385.43|381.33|385.43|381.33|385.45|381.35|385.43|381.33|4
1638132100000|2021-11-28 20:41:40|385.41|381.31|385.1|381|385.42|381.32|385.08|380.98|22
1638132110000|2021-11-28 20:41:50|385.09|380.99|384.95|380.85|385.09|380.99|384.85|380.75|25
1638132120000|2021-11-28 20:42:00|384.96|380.86|385.01|380.91|385.02|380.92|384.94|380.84|14
1638132130000|2021-11-28 20:42:10|385.02|380.92|385.02|380.92|385.07|380.97|385.01|380.91|9
1638132140000|2021-11-28 20:42:20|385.01|380.91|385.05|380.95|385.05|380.95|384.91|380.81|15
1638132150000|2021-11-28 20:42:30|385.06|380.96|385.03|380.93|385.06|380.96|385.03|380.93|9
1638132160000|2021-11-28 20:42:40|385.05|380.95|384.9|380.8|385.05|380.95|384.9|380.8|14
1638132170000|2021-11-28 20:42:50|384.89|380.79|384.87|380.77|384.89|380.79|384.85|380.75|10
1638132180000|2021-11-28 20:43:00|384.88|380.78|384.92|380.82|384.93|380.83|384.88|380.78|8
1638132190000|2021-11-28 20:43:10|384.91|380.81|384.92|380.82|384.94|380.84|384.9|380.8|9
1638132200000|2021-11-28 20:43:20|384.93|380.83|384.72|380.62|384.93|380.83|384.65|380.55|27
1638132210000|2021-11-28 20:43:30|384.69|380.59|384.62|380.52|384.73|380.63|384.62|380.52|20
1638132220000|2021-11-28 20:43:40|384.56|380.46|383.97|379.87|384.56|380.46|383.97|379.87|37
1638132230000|2021-11-28 20:43:50|383.98|379.88|384.45|380.35|384.45|380.35|383.92|379.82|28
1638132240000|2021-11-28 20:44:00|384.47|380.37|384.61|380.51|384.61|380.51|384.47|380.37|9
1638132250000|2021-11-28 20:44:10|384.55|380.45|384.38|380.28|384.55|380.45|384.38|380.28|12
1638132260000|2021-11-28 20:44:20|384.37|380.27|384.51|380.41|384.55|380.45|384.37|380.27|12
1638132270000|2021-11-28 20:44:30|384.52|380.42|384.52|380.42|384.52|380.42|384.5|380.4|7
1638132280000|2021-11-28 20:44:40|384.5|380.4|384.24|380.14|384.55|380.45|384.24|380.14|19
1638132290000|2021-11-28 20:44:50|384.23|380.13|384.41|380.31|384.45|380.35|384.23|380.13|18
1638132300000|2021-11-28 20:45:00|384.4|380.3|384.44|380.34|384.46|380.36|384.4|380.3|6
1638132310000|2021-11-28 20:45:10|384.45|380.35|384.35|380.25|384.46|380.36|384.32|380.22|14
1638132320000|2021-11-28 20:45:20|384.38|380.28|384.3|380.2|384.42|380.32|384.3|380.2|16
1638132330000|2021-11-28 20:45:30|384.32|380.22|384.68|380.58|384.68|380.58|384.31|380.21|22
1638132340000|2021-11-28 20:45:40|384.67|380.57|384.76|380.66|384.79|380.69|384.67|380.57|10
1638132350000|2021-11-28 20:45:50|384.74|380.64|384.88|380.78|384.88|380.78|384.74|380.64|11
1638132360000|2021-11-28 20:46:00|385|380.9|385.25|381.15|385.44|381.34|385|380.9|21
1638132370000|2021-11-28 20:46:10|385.26|381.16|384.98|380.88|385.26|381.16|384.98|380.88|13
1638132380000|2021-11-28 20:46:20|384.97|380.87|384.96|380.86|385.01|380.91|384.96|380.86|16
1638132390000|2021-11-28 20:46:30|384.95|380.85|384.82|380.72|384.96|380.86|384.78|380.68|24
1638132400000|2021-11-28 20:46:40|384.83|380.73|384.98|380.88|384.98|380.88|384.82|380.72|11
1638132410000|2021-11-28 20:46:50|384.97|380.87|384.89|380.79|384.99|380.89|384.87|380.77|11
1638132420000|2021-11-28 20:47:00|384.88|380.78|384.93|380.83|384.93|380.83|384.84|380.74|21
1638132430000|2021-11-28 20:47:10|384.94|380.84|384.88|380.78|384.95|380.85|384.85|380.75|13
1638132440000|2021-11-28 20:47:20|384.86|380.76|384.78|380.68|384.86|380.76|384.77|380.67|8
1638132450000|2021-11-28 20:47:30|384.76|380.66|384.58|380.48|384.76|380.66|384.55|380.45|21
1638132460000|2021-11-28 20:47:40|384.59|380.49|384.6|380.5|384.62|380.52|384.57|380.47|12
1638132470000|2021-11-28 20:47:50|384.61|380.51|384.66|380.56|384.67|380.57|384.61|380.51|10
1638132480000|2021-11-28 20:48:00|384.65|380.55|384.73|380.63|384.78|380.68|384.65|380.55|11
1638132490000|2021-11-28 20:48:10|384.76|380.66|384.86|380.76|384.86|380.76|384.75|380.65|17
1638132500000|2021-11-28 20:48:20|384.95|380.85|385.07|380.97|385.08|380.98|384.93|380.83|18
1638132510000|2021-11-28 20:48:30|385.08|380.98|385.07|380.97|385.08|380.98|385.06|380.96|10
1638132520000|2021-11-28 20:48:40|385.08|380.98|385.2|381.1|385.2|381.1|385.08|380.98|10
1638132530000|2021-11-28 20:48:50|385.19|381.09|384.87|380.77|385.52|381.42|384.87|380.77|28
1638132540000|2021-11-28 20:49:00|384.84|380.74|385.08|380.98|385.08|380.98|384.81|380.71|25
1638132550000|2021-11-28 20:49:10|385.1|381|385.01|380.91|385.19|381.09|385.01|380.91|16
1638132560000|2021-11-28 20:49:20|384.99|380.89|384.94|380.84|385|380.9|384.92|380.82|19
1638132570000|2021-11-28 20:49:30|384.95|380.85|384.9|380.8|384.95|380.85|384.9|380.8|9
1638132580000|2021-11-28 20:49:40|384.91|380.81|384.84|380.74|384.96|380.86|384.84|380.74|15
1638132590000|2021-11-28 20:49:50|384.82|380.72|384.81|380.71|384.85|380.75|384.81|380.71|9
1638132600000|2021-11-28 20:50:00|384.8|380.7|384.83|380.73|384.83|380.73|384.8|380.7|5
1638132610000|2021-11-28 20:50:10|384.82|380.72|384.94|380.84|384.97|380.87|384.8|380.7|18
1638132620000|2021-11-28 20:50:20|384.96|380.86|384.89|380.79|384.96|380.86|384.85|380.75|15
1638132630000|2021-11-28 20:50:30|384.88|380.78|384.92|380.82|384.92|380.82|384.88|380.78|6
1638132640000|2021-11-28 20:50:40|384.91|380.81|384.99|380.89|384.99|380.89|384.91|380.81|8
1638132650000|2021-11-28 20:50:50|385|380.9|384.94|380.84|385|380.9|384.94|380.84|9
1638132660000|2021-11-28 20:51:00|384.93|380.83|384.96|380.86|384.97|380.87|384.93|380.83|5
1638132670000|2021-11-28 20:51:10|384.95|380.85|384.96|380.86|384.96|380.86|384.95|380.85|2
1638132680000|2021-11-28 20:51:20|384.95|380.85|385.48|381.38|385.49|381.39|384.91|380.81|28
1638132690000|2021-11-28 20:51:30|385.41|381.31|385.24|381.14|385.41|381.31|385.23|381.13|21
1638132700000|2021-11-28 20:51:40|385.19|381.09|385.29|381.19|385.3|381.2|385.16|381.06|13
1638132710000|2021-11-28 20:51:50|385.28|381.18|385.3|381.2|385.4|381.3|385.28|381.18|20
1638132720000|2021-11-28 20:52:00|385.29|381.19|385.12|381.02|385.29|381.19|385.12|381.02|13
1638132730000|2021-11-28 20:52:10|385.13|381.03|385.08|380.98|385.15|381.05|385.08|380.98|14
1638132740000|2021-11-28 20:52:20|385.11|381.01|384.86|380.76|385.15|381.05|384.86|380.76|20
1638132750000|2021-11-28 20:52:30|384.89|380.79|384.87|380.77|384.94|380.84|384.87|380.77|21
1638132760000|2021-11-28 20:52:40|384.88|380.78|384.94|380.84|384.95|380.85|384.86|380.76|10
1638132770000|2021-11-28 20:52:50|384.85|380.75|384.86|380.76|384.87|380.77|384.82|380.72|13
1638132780000|2021-11-28 20:53:00|384.84|380.74|384.84|380.74|384.84|380.74|384.84|380.74|1
1638132790000|2021-11-28 20:53:10|384.87|380.77|384.98|380.88|385.01|380.91|384.87|380.77|14
1638132800000|2021-11-28 20:53:20|385|380.9|384.97|380.87|385|380.9|384.97|380.87|5
1638132810000|2021-11-28 20:53:30|385|380.9|384.99|380.89|385|380.9|384.96|380.86|9
1638132820000|2021-11-28 20:53:40|385.01|380.91|385.12|381.02|385.12|381.02|384.99|380.89|12
1638132830000|2021-11-28 20:53:50|385.1|381|385.2|381.1|385.22|381.12|385.1|381|13
1638132840000|2021-11-28 20:54:00|385.21|381.11|385.21|381.11|385.22|381.12|385.19|381.09|7
1638132850000|2021-11-28 20:54:10|385.22|381.12|385.15|381.05|385.22|381.12|385.15|381.05|5
1638132860000|2021-11-28 20:54:20|385.13|381.03|384.73|380.63|385.15|381.05|384.73|380.63|15
1638132870000|2021-11-28 20:54:30|384.71|380.61|384.92|380.82|384.93|380.83|384.62|380.52|22
1638132880000|2021-11-28 20:54:40|384.95|380.85|385.1|381|385.11|381.01|384.95|380.85|15
1638132890000|2021-11-28 20:54:50|385.22|381.12|385.41|381.31|385.42|381.32|385.22|381.12|20
1638132900000|2021-11-28 20:55:00|385.55|381.45|385.41|381.31|385.65|381.55|385.41|381.31|22
1638132910000|2021-11-28 20:55:10|385.4|381.3|385.3|381.2|385.4|381.3|385.21|381.11|19
1638132920000|2021-11-28 20:55:20|385.35|381.25|385.16|381.06|385.36|381.26|385.12|381.02|23
1638132930000|2021-11-28 20:55:30|385.15|381.05|385.18|381.08|385.2|381.1|385.15|381.05|6
1638132940000|2021-11-28 20:55:40|385.19|381.09|385.13|381.03|385.23|381.13|385.13|381.03|11
1638132950000|2021-11-28 20:55:50|385.14|381.04|385.22|381.12|385.22|381.12|385.12|381.02|14
1638132960000|2021-11-28 20:56:00|385.2|381.1|385.23|381.13|385.23|381.13|385.18|381.08|7
1638132970000|2021-11-28 20:56:10|385.19|381.09|385.25|381.15|385.27|381.17|385.16|381.06|10
1638132980000|2021-11-28 20:56:20|385.26|381.16|385.34|381.24|385.34|381.24|385.26|381.16|8
1638132990000|2021-11-28 20:56:30|385.35|381.25|385.49|381.39|385.49|381.39|385.34|381.24|9
1638133000000|2021-11-28 20:56:40|385.48|381.38|385.74|381.64|385.77|381.67|385.48|381.38|25
1638133010000|2021-11-28 20:56:50|385.76|381.66|385.85|381.75|385.87|381.77|385.75|381.65|21
1638133020000|2021-11-28 20:57:00|385.86|381.76|385.87|381.77|385.88|381.78|385.82|381.72|10
1638133030000|2021-11-28 20:57:10|385.83|381.73|385.75|381.65|385.88|381.78|385.75|381.65|17
1638133040000|2021-11-28 20:57:20|385.74|381.64|385.56|381.46|385.76|381.66|385.56|381.46|21
1638133050000|2021-11-28 20:57:30|385.55|381.45|385.7|381.6|385.7|381.6|385.54|381.44|15
1638133060000|2021-11-28 20:57:40|385.69|381.59|385.7|381.6|385.74|381.64|385.67|381.57|12
1638133070000|2021-11-28 20:57:50|385.69|381.59|385.49|381.39|385.69|381.59|385.48|381.38|17
1638133080000|2021-11-28 20:58:00|385.5|381.4|385.53|381.43|385.55|381.45|385.46|381.36|16
1638133090000|2021-11-28 20:58:10|385.52|381.42|385.57|381.47|385.57|381.47|385.52|381.42|8
1638133100000|2021-11-28 20:58:20|385.58|381.48|385.73|381.63|385.73|381.63|385.58|381.48|12
1638133110000|2021-11-28 20:58:30|385.78|381.68|385.82|381.72|385.85|381.75|385.72|381.62|20
1638133120000|2021-11-28 20:58:40|385.83|381.73|385.77|381.67|385.83|381.73|385.76|381.66|9
1638133130000|2021-11-28 20:58:50|385.76|381.66|385.77|381.67|385.77|381.67|385.75|381.65|4
1638133140000|2021-11-28 20:59:00|385.79|381.69|385.79|381.69|385.82|381.72|385.79|381.69|4
1638133150000|2021-11-28 20:59:10|385.73|381.63|385.63|381.53|385.73|381.63|385.61|381.51|15
1638133160000|2021-11-28 20:59:20|385.62|381.52|385.64|381.54|385.64|381.54|385.53|381.43|14
1638133170000|2021-11-28 20:59:30|385.63|381.53|385.65|381.55|385.65|381.55|385.63|381.53|9
1638133180000|2021-11-28 20:59:40|385.62|381.52|385.55|381.45|385.62|381.52|385.5|381.4|18
1638133190000|2021-11-28 20:59:50|385.54|381.44|385.55|381.45|385.56|381.46|385.54|381.44|6
1638133200000|2021-11-28 21:00:00|385.56|381.46|385.92|381.82|385.92|381.82|385.55|381.45|22
1638133210000|2021-11-28 21:00:10|385.93|381.83|386.02|381.92|386.03|381.93|385.93|381.83|27
1638133220000|2021-11-28 21:00:20|386.01|381.91|385.99|381.89|386.01|381.91|385.92|381.82|14
1638133230000|2021-11-28 21:00:30|386|381.9|385.97|381.87|386.04|381.94|385.96|381.86|10
1638133240000|2021-11-28 21:00:40|385.96|381.86|386.07|381.97|386.07|381.97|385.96|381.86|15
1638133250000|2021-11-28 21:00:50|386.09|381.99|386.06|381.96|386.11|382.01|386.06|381.96|15
1638133260000|2021-11-28 21:01:00|386.07|381.97|386.08|381.98|386.12|382.02|386.01|381.91|14
1638133270000|2021-11-28 21:01:10|386.09|381.99|386.25|382.15|386.32|382.22|386.09|381.99|27
1638133280000|2021-11-28 21:01:20|386.26|382.16|386.38|382.28|386.38|382.28|386.26|382.16|11
1638133290000|2021-11-28 21:01:30|386.37|382.27|386.2|382.1|386.38|382.28|386.2|382.1|17
1638133300000|2021-11-28 21:01:40|386.21|382.11|386.42|382.32|386.42|382.32|386.21|382.11|17
1638133310000|2021-11-28 21:01:50|386.41|382.31|386.44|382.34|386.45|382.35|386.41|382.31|12
1638133320000|2021-11-28 21:02:00|386.43|382.33|386.69|382.59|386.69|382.59|386.42|382.32|22
1638133330000|2021-11-28 21:02:10|386.68|382.58|386.7|382.6|386.71|382.61|386.65|382.55|9
1638133340000|2021-11-28 21:02:20|386.65|382.55|386.69|382.59|386.71|382.61|386.63|382.53|7
1638133350000|2021-11-28 21:02:30|386.7|382.6|386.64|382.54|386.7|382.6|386.64|382.54|4
1638133360000|2021-11-28 21:02:40|386.54|382.44|386.69|382.59|386.73|382.63|386.54|382.44|6
1638133370000|2021-11-28 21:02:50|386.7|382.6|386.7|382.6|386.72|382.62|386.7|382.6|5
1638133380000|2021-11-28 21:03:00|386.71|382.61|386.49|382.39|386.71|382.61|386.49|382.39|11
1638133390000|2021-11-28 21:03:10|386.48|382.38|386.13|382.03|386.48|382.38|386.13|382.03|20
1638133400000|2021-11-28 21:03:20|386.15|382.05|385.91|381.81|386.15|382.05|385.87|381.77|17
1638133410000|2021-11-28 21:03:30|385.92|381.82|385.92|381.82|385.94|381.84|385.89|381.79|14
1638133420000|2021-11-28 21:03:40|385.91|381.81|385.7|381.6|385.91|381.81|385.68|381.58|24
1638133430000|2021-11-28 21:03:50|385.69|381.59|385.89|381.79|385.93|381.83|385.69|381.59|26
1638133440000|2021-11-28 21:04:00|385.92|381.82|385.91|381.81|385.94|381.84|385.89|381.79|16
1638133450000|2021-11-28 21:04:10|385.94|381.84|386.19|382.09|386.19|382.09|385.94|381.84|23
1638133460000|2021-11-28 21:04:20|386.16|382.06|386.17|382.07|386.19|382.09|386.15|382.05|8
1638133480000|2021-11-28 21:04:40|386.23|382.13|386.12|382.02|386.23|382.13|386.12|382.02|13
1638133490000|2021-11-28 21:04:50|386.16|382.06|386.35|382.25|386.35|382.25|386.15|382.05|18
1638133500000|2021-11-28 21:05:00|386.34|382.24|386.34|382.24|386.34|382.24|386.34|382.24|1
1638133510000|2021-11-28 21:05:10|386.33|382.23|386.31|382.21|386.33|382.23|386.29|382.19|6
1638133520000|2021-11-28 21:05:20|386.3|382.2|386.35|382.25|386.35|382.25|386.3|382.2|6
1638133530000|2021-11-28 21:05:30|386.34|382.24|386.18|382.08|386.36|382.26|386.17|382.07|14
1638133540000|2021-11-28 21:05:40|386.17|382.07|386.21|382.11|386.21|382.11|386.09|381.99|17
1638133550000|2021-11-28 21:05:50|386.19|382.09|386.21|382.11|386.22|382.12|386.19|382.09|4
1638133560000|2021-11-28 21:06:00|386.22|382.12|386.26|382.16|386.28|382.18|386.21|382.11|14
1638133570000|2021-11-28 21:06:10|386.25|382.15|386.01|381.91|386.25|382.15|386.01|381.91|12
1638133580000|2021-11-28 21:06:20|386|381.9|385.99|381.89|386.02|381.92|385.94|381.84|17
1638133590000|2021-11-28 21:06:30|385.98|381.88|386.09|381.99|386.1|382|385.98|381.88|10
1638133600000|2021-11-28 21:06:40|386.1|382|386.16|382.06|386.17|382.07|386.1|382|8
1638133610000|2021-11-28 21:06:50|386.15|382.05|386.21|382.11|386.29|382.19|386.15|382.05|19
1638133620000|2021-11-28 21:07:00|386.22|382.12|386.23|382.13|386.31|382.21|386.2|382.1|15
1638133630000|2021-11-28 21:07:10|386.24|382.14|386.07|381.97|386.24|382.14|386.07|381.97|7
1638133640000|2021-11-28 21:07:20|386.06|381.96|385.97|381.87|386.07|381.97|385.96|381.86|17
1638133650000|2021-11-28 21:07:30|385.95|381.85|385.75|381.65|385.95|381.85|385.75|381.65|17
1638133660000|2021-11-28 21:07:40|385.76|381.66|385.78|381.68|385.79|381.69|385.71|381.61|13
1638133670000|2021-11-28 21:07:50|385.87|381.77|386.03|381.93|386.06|381.96|385.87|381.77|18
1638133680000|2021-11-28 21:08:00|386.05|381.95|386.22|382.12|386.23|382.13|385.94|381.84|16
1638133690000|2021-11-28 21:08:10|386.26|382.16|386.42|382.32|386.62|382.52|386.26|382.16|19
1638133700000|2021-11-28 21:08:20|386.4|382.3|386.33|382.23|386.42|382.32|386.32|382.22|17
1638133710000|2021-11-28 21:08:30|386.32|382.22|386.28|382.18|386.32|382.22|386.25|382.15|18
1638133720000|2021-11-28 21:08:40|386.41|382.31|386.36|382.26|386.48|382.38|386.36|382.26|10
1638133730000|2021-11-28 21:08:50|386.37|382.27|386.19|382.09|386.37|382.27|386.19|382.09|23
1638133740000|2021-11-28 21:09:00|386.18|382.08|386.23|382.13|386.25|382.15|386.18|382.08|10
1638133750000|2021-11-28 21:09:10|386.24|382.14|386.14|382.04|386.26|382.16|386.14|382.04|12
1638133760000|2021-11-28 21:09:20|386.13|382.03|386|381.9|386.13|382.03|385.99|381.89|13
1638133770000|2021-11-28 21:09:30|386.02|381.92|385.9|381.8|386.02|381.92|385.9|381.8|13
1638133780000|2021-11-28 21:09:40|385.88|381.78|386.05|381.95|386.08|381.98|385.88|381.78|20
1638133790000|2021-11-28 21:09:50|386.04|381.94|385.92|381.82|386.07|381.97|385.9|381.8|15
1638133800000|2021-11-28 21:10:00|385.91|381.81|385.97|381.87|385.99|381.89|385.83|381.73|17
1638133810000|2021-11-28 21:10:10|385.98|381.88|385.99|381.89|386|381.9|385.96|381.86|12
1638133820000|2021-11-28 21:10:20|385.98|381.88|385.99|381.89|385.99|381.89|385.98|381.88|2
1638133830000|2021-11-28 21:10:30|386|381.9|386|381.9|386|381.9|385.99|381.89|3
1638133840000|2021-11-28 21:10:40|386.01|381.91|386|381.9|386.01|381.91|385.99|381.89|4
1638133850000|2021-11-28 21:10:50|385.98|381.88|385.93|381.83|385.99|381.89|385.87|381.77|19
1638133860000|2021-11-28 21:11:00|385.95|381.85|385.94|381.84|385.95|381.85|385.94|381.84|4
1638133870000|2021-11-28 21:11:10|385.95|381.85|385.96|381.86|385.98|381.88|385.93|381.83|10
1638133880000|2021-11-28 21:11:20|385.95|381.85|386.03|381.93|386.03|381.93|385.95|381.85|13
1638133890000|2021-11-28 21:11:30|386.04|381.94|386.05|381.95|386.05|381.95|386.03|381.93|7
1638133900000|2021-11-28 21:11:40|386.06|381.96|386.25|382.15|386.29|382.19|386.05|381.95|22
1638133910000|2021-11-28 21:11:50|386.28|382.18|386.2|382.1|386.28|382.18|386.19|382.09|13
1638133920000|2021-11-28 21:12:00|386.15|382.05|386.23|382.13|386.23|382.13|386.12|382.02|10
1638133930000|2021-11-28 21:12:10|386.21|382.11|386.15|382.05|386.21|382.11|386.11|382.01|9
1638133940000|2021-11-28 21:12:20|386.14|382.04|386.44|382.34|386.56|382.46|386.14|382.04|19
1638133950000|2021-11-28 21:12:30|386.42|382.32|386.47|382.37|386.47|382.37|386.28|382.18|10
1638133960000|2021-11-28 21:12:40|386.46|382.36|386.32|382.22|386.46|382.36|386.32|382.22|14
1638133970000|2021-11-28 21:12:50|386.31|382.21|386.3|382.2|386.32|382.22|386.29|382.19|9
1638133980000|2021-11-28 21:13:00|386.27|382.17|386.3|382.2|386.31|382.21|386.27|382.17|7
1638133990000|2021-11-28 21:13:10|386.29|382.19|386.31|382.21|386.31|382.21|386.29|382.19|4
1638134000000|2021-11-28 21:13:20|386.33|382.23|386.32|382.22|386.33|382.23|386.32|382.22|2
1638134010000|2021-11-28 21:13:30|386.33|382.23|386.59|382.49|386.63|382.53|386.33|382.23|16
1638134020000|2021-11-28 21:13:40|386.58|382.48|386.57|382.47|386.58|382.48|386.54|382.44|9
1638134030000|2021-11-28 21:13:50|386.65|382.55|386.62|382.52|386.65|382.55|386.6|382.5|10
1638134040000|2021-11-28 21:14:00|386.61|382.51|386.67|382.57|386.69|382.59|386.6|382.5|12
1638134050000|2021-11-28 21:14:10|386.66|382.56|386.65|382.55|386.7|382.6|386.64|382.54|10
1638134060000|2021-11-28 21:14:20|386.63|382.53|386.49|382.39|386.63|382.53|386.48|382.38|16
1638134070000|2021-11-28 21:14:30|386.51|382.41|386.6|382.5|386.62|382.52|386.51|382.41|16
1638134080000|2021-11-28 21:14:40|386.58|382.48|386.57|382.47|386.59|382.49|386.53|382.43|15
1638134090000|2021-11-28 21:14:50|386.59|382.49|386.6|382.5|386.6|382.5|386.57|382.47|4
1638134100000|2021-11-28 21:15:00|386.59|382.49|386.66|382.56|386.68|382.58|386.59|382.49|8
1638134110000|2021-11-28 21:15:10|386.64|382.54|386.68|382.58|386.73|382.63|386.64|382.54|8
1638134120000|2021-11-28 21:15:20|386.67|382.57|386.68|382.58|386.68|382.58|386.67|382.57|2
1638134130000|2021-11-28 21:15:30|386.69|382.59|386.69|382.59|386.69|382.59|386.69|382.59|1
1638134140000|2021-11-28 21:15:40|386.7|382.6|386.71|382.61|386.73|382.63|386.7|382.6|5
1638134150000|2021-11-28 21:15:50|386.7|382.6|386.86|382.76|386.88|382.78|386.7|382.6|18
1638134160000|2021-11-28 21:16:00|386.83|382.73|386.79|382.69|386.83|382.73|386.79|382.69|6
1638134170000|2021-11-28 21:16:10|386.78|382.68|386.79|382.69|386.81|382.71|386.77|382.67|11
1638134180000|2021-11-28 21:16:20|386.78|382.68|386.85|382.75|386.85|382.75|386.78|382.68|8
1638134190000|2021-11-28 21:16:30|386.83|382.73|386.9|382.8|386.9|382.8|386.83|382.73|12
1638134200000|2021-11-28 21:16:40|386.89|382.79|386.87|382.77|386.97|382.87|386.87|382.77|11
1638134220000|2021-11-28 21:17:00|386.85|382.75|386.96|382.86|386.97|382.87|386.85|382.75|14
1638134230000|2021-11-28 21:17:10|386.95|382.85|387|382.9|387.02|382.92|386.91|382.81|15
1638134240000|2021-11-28 21:17:20|386.99|382.89|387.12|383.02|387.12|383.02|386.99|382.89|9
1638134250000|2021-11-28 21:17:30|387.1|383|387.25|383.15|387.25|383.15|387.1|383|20
1638134260000|2021-11-28 21:17:40|387.26|383.16|387.25|383.15|387.29|383.19|387.19|383.09|14
1638134270000|2021-11-28 21:17:50|387.27|383.17|387.29|383.19|387.34|383.24|387.26|383.16|9
1638134280000|2021-11-28 21:18:00|387.27|383.17|387.26|383.16|387.28|383.18|387.26|383.16|9
1638134290000|2021-11-28 21:18:10|387.25|383.15|387.26|383.16|387.28|383.18|387.25|383.15|7
1638134300000|2021-11-28 21:18:20|387.25|383.15|387.51|383.41|387.51|383.41|387.25|383.15|10
1638134310000|2021-11-28 21:18:30|387.54|383.44|387.8|383.7|387.85|383.75|387.54|383.44|16
1638134320000|2021-11-28 21:18:40|387.76|383.66|387.7|383.6|387.76|383.66|387.67|383.57|23
1638134330000|2021-11-28 21:18:50|387.73|383.63|387.76|383.66|387.76|383.66|387.67|383.57|7
1638134340000|2021-11-28 21:19:00|387.77|383.67|387.66|383.56|387.8|383.7|387.66|383.56|14
1638134350000|2021-11-28 21:19:10|387.67|383.57|387.49|383.39|387.67|383.57|387.49|383.39|17
1638134360000|2021-11-28 21:19:20|387.5|383.4|387.51|383.41|387.53|383.43|387.5|383.4|5
1638134370000|2021-11-28 21:19:30|387.52|383.42|387.58|383.48|387.59|383.49|387.52|383.42|5
1638134380000|2021-11-28 21:19:40|387.6|383.5|387.54|383.44|387.6|383.5|387.54|383.44|8
1638134390000|2021-11-28 21:19:50|387.55|383.45|387.55|383.45|387.57|383.47|387.54|383.44|7
1638134400000|2021-11-28 21:20:00|387.54|383.44|387.52|383.42|387.57|383.47|387.52|383.42|9
1638134410000|2021-11-28 21:20:10|387.51|383.41|387.53|383.43|387.54|383.44|387.51|383.41|4
1638134420000|2021-11-28 21:20:20|387.52|383.42|387.61|383.51|387.61|383.51|387.52|383.42|12
1638134430000|2021-11-28 21:20:30|387.62|383.52|387.9|383.8|388.02|383.92|387.61|383.51|21
1638134440000|2021-11-28 21:20:40|387.92|383.82|387.95|383.85|387.96|383.86|387.89|383.79|18
1638134450000|2021-11-28 21:20:50|387.94|383.84|387.91|383.81|387.95|383.85|387.91|383.81|10
1638134460000|2021-11-28 21:21:00|387.9|383.8|387.95|383.85|387.95|383.85|387.88|383.78|11
1638134470000|2021-11-28 21:21:10|387.94|383.84|387.88|383.78|387.96|383.86|387.88|383.78|11
1638134480000|2021-11-28 21:21:20|387.9|383.8|387.83|383.73|387.92|383.82|387.83|383.73|16
1638134490000|2021-11-28 21:21:30|387.84|383.74|387.92|383.82|387.93|383.83|387.84|383.74|10
1638134500000|2021-11-28 21:21:40|387.93|383.83|387.58|383.48|387.94|383.84|387.58|383.48|20
1638134510000|2021-11-28 21:21:50|387.59|383.49|387.75|383.65|387.75|383.65|387.54|383.44|15
1638134520000|2021-11-28 21:22:00|387.77|383.67|388|383.9|388|383.9|387.76|383.66|19
1638134530000|2021-11-28 21:22:10|388.11|384.01|388.09|383.99|388.14|384.04|388.05|383.95|20
1638134540000|2021-11-28 21:22:20|388.11|384.01|387.89|383.79|388.13|384.03|387.88|383.78|21
1638134550000|2021-11-28 21:22:30|387.87|383.77|388.06|383.96|388.07|383.97|387.87|383.77|14
1638134560000|2021-11-28 21:22:40|388.05|383.95|388.03|383.93|388.05|383.95|388.01|383.91|10
1638134570000|2021-11-28 21:22:50|388.04|383.94|388.02|383.92|388.04|383.94|388.02|383.92|11
1638134580000|2021-11-28 21:23:00|388.03|383.93|388.08|383.98|388.08|383.98|388.03|383.93|10
1638134590000|2021-11-28 21:23:10|388.04|383.94|388.05|383.95|388.07|383.97|388.02|383.92|13
1638134600000|2021-11-28 21:23:20|388.04|383.94|388.23|384.13|388.23|384.13|388.04|383.94|14
1638134610000|2021-11-28 21:23:30|388.28|384.18|388.15|384.05|388.29|384.19|388.14|384.04|14
1638134620000|2021-11-28 21:23:40|388.14|384.04|388.28|384.18|388.29|384.19|388.14|384.04|15
1638134630000|2021-11-28 21:23:50|388.29|384.19|388.14|384.04|388.29|384.19|388.14|384.04|13
1638134640000|2021-11-28 21:24:00|388.17|384.07|388.19|384.09|388.21|384.11|388.17|384.07|15
1638134650000|2021-11-28 21:24:10|388.22|384.12|388.26|384.16|388.27|384.17|388.22|384.12|8
1638134660000|2021-11-28 21:24:20|388.27|384.17|388.23|384.13|388.27|384.17|388.23|384.13|13
1638134670000|2021-11-28 21:24:30|388.22|384.12|388.27|384.17|388.27|384.17|388.21|384.11|10
1638134680000|2021-11-28 21:24:40|388.31|384.21|388.61|384.51|388.61|384.51|388.3|384.2|14
1638134690000|2021-11-28 21:24:50|388.63|384.53|389.16|385.06|389.34|385.24|388.6|384.5|32
1638134700000|2021-11-28 21:25:00|389.15|385.05|389.44|385.34|389.45|385.35|389.05|384.95|32
1638134710000|2021-11-28 21:25:10|389.47|385.37|389.68|385.58|389.68|385.58|389.42|385.32|27
1638134720000|2021-11-28 21:25:20|389.67|385.57|389.46|385.36|389.74|385.64|389.4|385.3|23
1638134730000|2021-11-28 21:25:30|389.47|385.37|389.72|385.62|389.83|385.73|389.46|385.36|29
1638134740000|2021-11-28 21:25:40|389.7|385.6|389.91|385.81|389.92|385.82|389.7|385.6|20
1638134750000|2021-11-28 21:25:50|389.92|385.82|390.22|386.12|390.25|386.15|389.91|385.81|22
1638134760000|2021-11-28 21:26:00|390.24|386.14|390.36|386.26|390.5|386.4|390.24|386.14|23
1638134770000|2021-11-28 21:26:10|390.3|386.2|390.59|386.49|390.59|386.49|390.29|386.19|22
1638134780000|2021-11-28 21:26:20|390.57|386.47|390.49|386.39|390.85|386.75|390.49|386.39|28
1638134790000|2021-11-28 21:26:30|390.47|386.37|390.12|386.02|390.47|386.37|390.11|386.01|26
1638134800000|2021-11-28 21:26:40|390.07|385.97|389.72|385.62|390.08|385.98|389.72|385.62|30
1638134810000|2021-11-28 21:26:50|389.66|385.56|389.66|385.56|389.66|385.56|389.5|385.4|27
1638134820000|2021-11-28 21:27:00|389.67|385.57|390.07|385.97|390.22|386.12|389.66|385.56|33
1638134830000|2021-11-28 21:27:10|390.06|385.96|390.33|386.23|390.34|386.24|389.95|385.85|26
1638134840000|2021-11-28 21:27:20|390.34|386.24|390.46|386.36|390.51|386.41|390.34|386.24|16
1638134850000|2021-11-28 21:27:30|390.47|386.37|390.56|386.46|390.62|386.52|390.47|386.37|13
1638134860000|2021-11-28 21:27:40|390.55|386.45|390.78|386.68|390.81|386.71|390.55|386.45|16
1638134870000|2021-11-28 21:27:50|390.77|386.67|391.13|387.03|391.15|387.05|390.77|386.67|12
1638134880000|2021-11-28 21:28:00|391.09|386.99|391.19|387.09|391.24|387.14|391.09|386.99|23
1638134890000|2021-11-28 21:28:10|391.18|387.08|391.23|387.13|391.26|387.16|391.18|387.08|15
1638134900000|2021-11-28 21:28:20|391.25|387.15|391.66|387.56|391.89|387.79|391.25|387.15|29
1638134910000|2021-11-28 21:28:30|391.63|387.53|391.36|387.26|391.63|387.53|391.14|387.04|32
1638134920000|2021-11-28 21:28:40|391.38|387.28|391.3|387.2|391.38|387.28|391.18|387.08|31
1638134930000|2021-11-28 21:28:50|391.28|387.18|391.8|387.7|391.89|387.79|391.28|387.18|34
1638134940000|2021-11-28 21:29:00|391.78|387.68|391.55|387.45|391.87|387.77|391.54|387.44|25
1638134950000|2021-11-28 21:29:10|391.54|387.44|391.66|387.56|391.73|387.63|391.44|387.34|27
1638134960000|2021-11-28 21:29:20|391.7|387.6|391.37|387.27|391.71|387.61|391.36|387.26|22
1638134970000|2021-11-28 21:29:30|391.39|387.29|391.49|387.39|391.53|387.43|391.18|387.08|26
1638134980000|2021-11-28 21:29:40|391.5|387.4|391.25|387.15|391.51|387.41|391.24|387.14|20
1638134990000|2021-11-28 21:29:50|391.24|387.14|391.36|387.26|391.44|387.34|391.24|387.14|16
1638135000000|2021-11-28 21:30:00|391.35|387.25|391.45|387.35|391.47|387.37|391.27|387.17|29
1638135010000|2021-11-28 21:30:10|391.57|387.47|391.47|387.37|391.6|387.5|391.47|387.37|15
1638135020000|2021-11-28 21:30:20|391.48|387.38|391.56|387.46|391.58|387.48|391.47|387.37|20
1638135030000|2021-11-28 21:30:30|391.59|387.49|391.56|387.46|391.61|387.51|391.53|387.43|19
1638135040000|2021-11-28 21:30:40|391.57|387.47|391.36|387.26|391.57|387.47|391.36|387.26|24
1638135050000|2021-11-28 21:30:50|391.34|387.24|391.05|386.95|391.39|387.29|391.05|386.95|28
1638135060000|2021-11-28 21:31:00|391.08|386.98|390.85|386.75|391.1|387|390.85|386.75|28
1638135070000|2021-11-28 21:31:10|390.83|386.73|390.22|386.12|390.83|386.73|390.14|386.04|29
1638135080000|2021-11-28 21:31:20|390.32|386.22|390.61|386.51|390.67|386.57|390.32|386.22|29
1638135090000|2021-11-28 21:31:30|390.6|386.5|390.46|386.36|390.61|386.51|390.45|386.35|17
1638135100000|2021-11-28 21:31:40|390.38|386.28|390.93|386.83|390.94|386.84|390.38|386.28|27
1638135110000|2021-11-28 21:31:50|390.94|386.84|391.23|387.13|391.24|387.14|390.93|386.83|18
1638135120000|2021-11-28 21:32:00|391.26|387.16|391.15|387.05|391.5|387.4|391.11|387.01|25
1638135130000|2021-11-28 21:32:10|391.11|387.01|391.37|387.27|391.37|387.27|390.98|386.88|19
1638135140000|2021-11-28 21:32:20|391.38|387.28|391.48|387.38|391.61|387.51|391.38|387.28|23
1638135150000|2021-11-28 21:32:30|391.49|387.39|391.58|387.48|391.66|387.56|391.44|387.34|27
1638135160000|2021-11-28 21:32:40|391.5|387.4|391.47|387.37|391.5|387.4|391.41|387.31|22
1638135170000|2021-11-28 21:32:50|391.44|387.34|391.17|387.07|391.52|387.42|391.17|387.07|24
1638135180000|2021-11-28 21:33:00|391.15|387.05|391.1|387|391.18|387.08|391.06|386.96|18
1638135190000|2021-11-28 21:33:10|391.08|386.98|390.72|386.62|391.09|386.99|390.7|386.6|27
1638135200000|2021-11-28 21:33:20|390.76|386.66|390.71|386.61|390.94|386.84|390.71|386.61|26
1638135210000|2021-11-28 21:33:30|390.7|386.6|390.56|386.46|390.7|386.6|390.56|386.46|15
1638135220000|2021-11-28 21:33:40|390.55|386.45|390.75|386.65|390.77|386.67|390.36|386.26|26
1638135230000|2021-11-28 21:33:50|390.74|386.64|390.58|386.48|390.81|386.71|390.56|386.46|27
1638135240000|2021-11-28 21:34:00|390.56|386.46|390.47|386.37|390.57|386.47|390.45|386.35|22
1638135250000|2021-11-28 21:34:10|390.46|386.36|390.71|386.61|390.76|386.66|390.45|386.35|29
1638135260000|2021-11-28 21:34:20|390.69|386.59|390.78|386.68|390.82|386.72|390.69|386.59|14
1638135270000|2021-11-28 21:34:30|390.77|386.67|390.55|386.45|390.77|386.67|390.54|386.44|10
1638135280000|2021-11-28 21:34:40|390.56|386.46|390.38|386.28|390.62|386.52|390.31|386.21|23
1638135290000|2021-11-28 21:34:50|390.39|386.29|390.46|386.36|390.46|386.36|390.33|386.23|28
1638135300000|2021-11-28 21:35:00|390.43|386.33|390.61|386.51|390.68|386.58|390.4|386.3|23
1638135310000|2021-11-28 21:35:10|390.59|386.49|390.5|386.4|390.64|386.54|390.47|386.37|22
1638135320000|2021-11-28 21:35:20|390.44|386.34|390.06|385.96|390.44|386.34|390.03|385.93|20
1638135330000|2021-11-28 21:35:30|390.07|385.97|390.18|386.08|390.33|386.23|390.03|385.93|25
1638135340000|2021-11-28 21:35:40|390.19|386.09|390.37|386.27|390.38|386.28|390.19|386.09|20
1638135350000|2021-11-28 21:35:50|390.36|386.26|390.44|386.34|390.48|386.38|390.32|386.22|20
1638135360000|2021-11-28 21:36:00|390.43|386.33|390.62|386.52|390.66|386.56|390.43|386.33|16
1638135370000|2021-11-28 21:36:10|390.63|386.53|390.64|386.54|390.7|386.6|390.62|386.52|16
1638135380000|2021-11-28 21:36:20|390.65|386.55|390.8|386.7|390.8|386.7|390.64|386.54|14
1638135390000|2021-11-28 21:36:30|390.77|386.67|390.73|386.63|390.78|386.68|390.73|386.63|8
1638135400000|2021-11-28 21:36:40|390.72|386.62|390.72|386.62|390.74|386.64|390.7|386.6|16
1638135410000|2021-11-28 21:36:50|390.74|386.64|390.71|386.61|390.76|386.66|390.71|386.61|10
1638135420000|2021-11-28 21:37:00|390.72|386.62|390.72|386.62|390.73|386.63|390.67|386.57|9
1638135430000|2021-11-28 21:37:10|390.71|386.61|390.74|386.64|390.74|386.64|390.71|386.61|8
1638135440000|2021-11-28 21:37:20|390.75|386.65|390.71|386.61|390.76|386.66|390.71|386.61|19
1638135450000|2021-11-28 21:37:30|390.72|386.62|390.99|386.89|391|386.9|390.72|386.62|16
1638135460000|2021-11-28 21:37:40|391|386.9|391.39|387.29|391.43|387.33|390.99|386.89|24
1638135470000|2021-11-28 21:37:50|391.4|387.3|391.52|387.42|391.68|387.58|391.37|387.27|28
1638135480000|2021-11-28 21:38:00|391.49|387.39|391.42|387.32|391.49|387.39|391.39|387.29|23
1638135490000|2021-11-28 21:38:10|391.46|387.36|391.71|387.61|391.71|387.61|391.46|387.36|22
1638135500000|2021-11-28 21:38:20|391.72|387.62|391.65|387.55|391.85|387.75|391.65|387.55|20
1638135510000|2021-11-28 21:38:30|391.63|387.53|391.55|387.45|391.63|387.53|391.43|387.33|29
1638135520000|2021-11-28 21:38:40|391.58|387.48|391.49|387.39|391.59|387.49|391.48|387.38|24
1638135530000|2021-11-28 21:38:50|391.47|387.37|391.75|387.65|391.75|387.65|391.43|387.33|26
1638135540000|2021-11-28 21:39:00|391.77|387.67|391.86|387.76|391.88|387.78|391.73|387.63|19
1638135550000|2021-11-28 21:39:10|391.88|387.78|391.93|387.83|391.99|387.89|391.88|387.78|17
1638135560000|2021-11-28 21:39:20|391.92|387.82|391.91|387.81|391.93|387.83|391.74|387.64|27
1638135570000|2021-11-28 21:39:30|391.9|387.8|392.13|388.03|392.14|388.04|391.9|387.8|18
1638135580000|2021-11-28 21:39:40|392.14|388.04|392.11|388.01|392.26|388.16|392.08|387.98|15
1638135590000|2021-11-28 21:39:50|392.21|388.11|392.2|388.1|392.25|388.15|392.16|388.06|11
1638135600000|2021-11-28 21:40:00|392.19|388.09|392.26|388.16|392.33|388.23|392.16|388.06|23
1638135610000|2021-11-28 21:40:10|392.22|388.12|392.28|388.18|392.37|388.27|392.22|388.12|24
1638135620000|2021-11-28 21:40:20|392.3|388.2|392.81|388.71|392.84|388.74|392.29|388.19|26
1638135630000|2021-11-28 21:40:30|392.8|388.7|392.81|388.71|392.85|388.75|392.79|388.69|22
1638135640000|2021-11-28 21:40:40|392.82|388.72|392.73|388.63|392.98|388.88|392.73|388.63|31
1638135650000|2021-11-28 21:40:50|392.71|388.61|392.67|388.57|392.72|388.62|392.6|388.5|30
1638135660000|2021-11-28 21:41:00|392.69|388.59|392.85|388.75|392.88|388.78|392.67|388.57|21
1638135670000|2021-11-28 21:41:10|392.84|388.74|392.89|388.79|392.96|388.86|392.84|388.74|18
1638135680000|2021-11-28 21:41:20|392.9|388.8|392.74|388.64|393.01|388.91|392.72|388.62|26
1638135690000|2021-11-28 21:41:30|392.73|388.63|392.96|388.86|393.04|388.94|392.64|388.54|29
1638135700000|2021-11-28 21:41:40|393.01|388.91|392.89|388.79|393.01|388.91|392.79|388.69|24
1638135710000|2021-11-28 21:41:50|392.9|388.8|393.02|388.92|393.03|388.93|392.82|388.72|19
1638135720000|2021-11-28 21:42:00|393.01|388.91|392.93|388.83|393.01|388.91|392.91|388.81|18
1638135730000|2021-11-28 21:42:10|392.94|388.84|392.88|388.78|392.97|388.87|392.88|388.78|16
1638135740000|2021-11-28 21:42:20|392.89|388.79|392.71|388.61|392.89|388.79|392.7|388.6|16
1638135750000|2021-11-28 21:42:30|392.74|388.64|392.55|388.45|392.74|388.64|392.44|388.34|21
1638135760000|2021-11-28 21:42:40|392.56|388.46|392.57|388.47|392.63|388.53|392.48|388.38|21
1638135770000|2021-11-28 21:42:50|392.58|388.48|392.57|388.47|392.61|388.51|392.55|388.45|11
1638135780000|2021-11-28 21:43:00|392.56|388.46|392.28|388.18|392.56|388.46|392.28|388.18|25
1638135790000|2021-11-28 21:43:10|392.26|388.16|392.08|387.98|392.26|388.16|392.06|387.96|25
1638135800000|2021-11-28 21:43:20|392.07|387.97|392.08|387.98|392.09|387.99|392.07|387.97|5
1638135810000|2021-11-28 21:43:30|392.09|387.99|392.17|388.07|392.19|388.09|392.07|387.97|17
1638135820000|2021-11-28 21:43:40|392.13|388.03|392.12|388.02|392.13|388.03|392.11|388.01|9
1638135830000|2021-11-28 21:43:50|392.11|388.01|392.09|387.99|392.13|388.03|392.09|387.99|6
1638135840000|2021-11-28 21:44:00|392.08|387.98|392.26|388.16|392.27|388.17|392.07|387.97|17
1638135850000|2021-11-28 21:44:10|392.24|388.14|392.33|388.23|392.35|388.25|392.24|388.14|25
1638135860000|2021-11-28 21:44:20|392.37|388.27|392.26|388.16|392.4|388.3|392.26|388.16|21
1638135870000|2021-11-28 21:44:30|392.28|388.18|392.37|388.27|392.39|388.29|392.28|388.18|14
1638135880000|2021-11-28 21:44:40|392.39|388.29|392.29|388.19|392.43|388.33|392.29|388.19|12
1638135890000|2021-11-28 21:44:50|392.28|388.18|392.12|388.02|392.28|388.18|392.1|388|15
1638135900000|2021-11-28 21:45:00|392.1|388|392.33|388.23|392.34|388.24|392.1|388|21
1638135910000|2021-11-28 21:45:10|392.29|388.19|392.22|388.12|392.36|388.26|392.22|388.12|15
1638135920000|2021-11-28 21:45:20|392.24|388.14|392.23|388.13|392.26|388.16|392.21|388.11|14
1638135930000|2021-11-28 21:45:30|392.24|388.14|392.01|387.91|392.24|388.14|392.01|387.91|16
1638135940000|2021-11-28 21:45:40|392.03|387.93|392.02|387.92|392.03|387.93|391.9|387.8|22
1638135950000|2021-11-28 21:45:50|392.01|387.91|392.06|387.96|392.07|387.97|391.95|387.85|17
1638135960000|2021-11-28 21:46:00|392.05|387.95|392.09|387.99|392.09|387.99|392.03|387.93|15
1638135970000|2021-11-28 21:46:10|392.08|387.98|392.19|388.09|392.22|388.12|392.04|387.94|19
1638135980000|2021-11-28 21:46:20|392.21|388.11|392.16|388.06|392.21|388.11|392.11|388.01|19
1638135990000|2021-11-28 21:46:30|392.17|388.07|392.17|388.07|392.18|388.08|392.15|388.05|8
1638136000000|2021-11-28 21:46:40|392.23|388.13|392.23|388.13|392.25|388.15|392.21|388.11|6
1638136010000|2021-11-28 21:46:50|392.25|388.15|392.34|388.24|392.34|388.24|392.23|388.13|5
1638136020000|2021-11-28 21:47:00|392.31|388.21|391.92|387.82|392.31|388.21|391.9|387.8|30
1638136030000|2021-11-28 21:47:10|391.91|387.81|391.97|387.87|391.98|387.88|391.89|387.79|12
1638136040000|2021-11-28 21:47:20|391.96|387.86|392.21|388.11|392.22|388.12|391.96|387.86|16
1638136050000|2021-11-28 21:47:30|392.19|388.09|392.1|388|392.19|388.09|392.08|387.98|10
1638136060000|2021-11-28 21:47:40|392.16|388.06|392.21|388.11|392.24|388.14|392.16|388.06|16
1638136070000|2021-11-28 21:47:50|392.22|388.12|392.33|388.23|392.35|388.25|392.22|388.12|14
1638136080000|2021-11-28 21:48:00|392.34|388.24|392.36|388.26|392.38|388.28|392.33|388.23|13
1638136090000|2021-11-28 21:48:10|392.34|388.24|392.26|388.16|392.34|388.24|392.24|388.14|21
1638136100000|2021-11-28 21:48:20|392.28|388.18|392.29|388.19|392.33|388.23|392.26|388.16|11
1638136110000|2021-11-28 21:48:30|392.3|388.2|392.36|388.26|392.38|388.28|392.3|388.2|19
1638136120000|2021-11-28 21:48:40|392.35|388.25|392.37|388.27|392.38|388.28|392.34|388.24|11
1638136130000|2021-11-28 21:48:50|392.35|388.25|392.35|388.25|392.41|388.31|392.34|388.24|13
1638136140000|2021-11-28 21:49:00|392.34|388.24|392.31|388.21|392.34|388.24|392.29|388.19|7
1638136150000|2021-11-28 21:49:10|392.25|388.15|392.27|388.17|392.27|388.17|392.24|388.14|8
1638136160000|2021-11-28 21:49:20|392.25|388.15|392.26|388.16|392.27|388.17|392.25|388.15|6
1638136170000|2021-11-28 21:49:30|392.25|388.15|392.22|388.12|392.26|388.16|392.19|388.09|12
1638136180000|2021-11-28 21:49:40|392.25|388.15|392.37|388.27|392.37|388.27|392.24|388.14|16
1638136190000|2021-11-28 21:49:50|392.36|388.26|392.68|388.58|392.74|388.64|392.36|388.26|19
1638136200000|2021-11-28 21:50:00|392.66|388.56|392.72|388.62|392.73|388.63|392.62|388.52|20
1638136210000|2021-11-28 21:50:10|392.7|388.6|392.65|388.55|392.7|388.6|392.6|388.5|20
1638136220000|2021-11-28 21:50:20|392.63|388.53|392.55|388.45|392.66|388.56|392.55|388.45|14
1638136230000|2021-11-28 21:50:30|392.54|388.44|392.45|388.35|392.54|388.44|392.43|388.33|9
1638136240000|2021-11-28 21:50:40|392.44|388.34|392.67|388.57|392.67|388.57|392.44|388.34|14
1638136250000|2021-11-28 21:50:50|392.68|388.58|392.7|388.6|392.74|388.64|392.68|388.58|11
1638136260000|2021-11-28 21:51:00|392.68|388.58|392.75|388.65|392.75|388.65|392.65|388.55|14
1638136270000|2021-11-28 21:51:10|392.78|388.68|392.82|388.72|392.83|388.73|392.77|388.67|16
1638136280000|2021-11-28 21:51:20|392.83|388.73|392.8|388.7|392.83|388.73|392.8|388.7|7
1638136290000|2021-11-28 21:51:30|392.81|388.71|392.81|388.71|392.85|388.75|392.81|388.71|10
1638136300000|2021-11-28 21:51:40|392.8|388.7|392.82|388.72|392.84|388.74|392.8|388.7|13
1638136310000|2021-11-28 21:51:50|392.84|388.74|392.69|388.59|392.85|388.75|392.65|388.55|17
1638136320000|2021-11-28 21:52:00|392.68|388.58|392.72|388.62|392.73|388.63|392.68|388.58|12
1638136330000|2021-11-28 21:52:10|392.73|388.63|393.02|388.92|393.08|388.98|392.73|388.63|23
1638136340000|2021-11-28 21:52:20|393.03|388.93|393.06|388.96|393.27|389.17|393|388.9|24
1638136350000|2021-11-28 21:52:30|393.05|388.95|393.09|388.99|393.19|389.09|393.03|388.93|24
1638136360000|2021-11-28 21:52:40|393.08|388.98|393.27|389.17|393.27|389.17|393.08|388.98|26
1638136370000|2021-11-28 21:52:50|393.28|389.18|393.26|389.16|393.28|389.18|393.17|389.07|20
1638136380000|2021-11-28 21:53:00|393.25|389.15|393.39|389.29|393.43|389.33|393.24|389.14|19
1638136390000|2021-11-28 21:53:10|393.4|389.3|393.39|389.29|393.41|389.31|393.37|389.27|7
1638136400000|2021-11-28 21:53:20|393.37|389.27|393.21|389.11|393.4|389.3|393.2|389.1|15
1638136410000|2021-11-28 21:53:30|393.26|389.16|393.73|389.63|393.73|389.63|393.17|389.07|29
1638136420000|2021-11-28 21:53:40|393.69|389.59|393.79|389.69|393.83|389.73|393.69|389.59|21
1638136430000|2021-11-28 21:53:50|393.77|389.67|393.82|389.72|393.82|389.72|393.66|389.56|22
1638136440000|2021-11-28 21:54:00|393.84|389.74|393.75|389.65|393.85|389.75|393.75|389.65|12
1638136450000|2021-11-28 21:54:10|393.77|389.67|393.66|389.56|393.78|389.68|393.5|389.4|26
1638136460000|2021-11-28 21:54:20|393.67|389.57|393.98|389.88|394.02|389.92|393.67|389.57|21
1638136470000|2021-11-28 21:54:30|393.99|389.89|394.48|390.38|394.48|390.38|393.99|389.89|22
1638136480000|2021-11-28 21:54:40|394.5|390.4|395.04|390.94|395.15|391.05|394.5|390.4|26
1638136490000|2021-11-28 21:54:50|395.05|390.95|395.13|391.03|395.16|391.06|394.77|390.67|21
1638136500000|2021-11-28 21:55:00|395.06|390.96|394.74|390.64|395.07|390.97|394.74|390.64|18
1638136510000|2021-11-28 21:55:10|394.73|390.63|394.18|390.08|394.73|390.63|394.17|390.07|25
1638136520000|2021-11-28 21:55:20|394.19|390.09|394.43|390.33|394.43|390.33|394.16|390.06|22
1638136530000|2021-11-28 21:55:30|394.46|390.36|395.02|390.92|395.05|390.95|394.46|390.36|32
1638136540000|2021-11-28 21:55:40|395.05|390.95|394.82|390.72|395.05|390.95|394.81|390.71|26
1638136550000|2021-11-28 21:55:50|394.81|390.71|394.88|390.78|394.93|390.83|394.81|390.71|17
1638136560000|2021-11-28 21:56:00|394.89|390.79|395.04|390.94|395.04|390.94|394.84|390.74|20
1638136570000|2021-11-28 21:56:10|395.03|390.93|394.97|390.87|395.03|390.93|394.96|390.86|28
1638136580000|2021-11-28 21:56:20|394.98|390.88|394.9|390.8|395|390.9|394.9|390.8|20
1638136590000|2021-11-28 21:56:30|394.89|390.79|394.51|390.41|394.89|390.79|394.45|390.35|32
1638136600000|2021-11-28 21:56:40|394.53|390.43|394.78|390.68|394.79|390.69|394.49|390.39|27
1638136610000|2021-11-28 21:56:50|394.76|390.66|394.8|390.7|394.82|390.72|394.7|390.6|20
1638136620000|2021-11-28 21:57:00|394.78|390.68|394.78|390.68|394.78|390.68|394.59|390.49|22
1638136630000|2021-11-28 21:57:10|394.77|390.67|394.57|390.47|394.84|390.74|394.54|390.44|28
1638136640000|2021-11-28 21:57:20|394.53|390.43|394.4|390.3|394.55|390.45|394.4|390.3|12
1638136650000|2021-11-28 21:57:30|394.41|390.31|394.16|390.06|394.41|390.31|394.16|390.06|11
1638136660000|2021-11-28 21:57:40|394.2|390.1|393.92|389.82|394.2|390.1|393.79|389.69|29
1638136670000|2021-11-28 21:57:50|393.89|389.79|393.95|389.85|394|389.9|393.89|389.79|19
1638136680000|2021-11-28 21:58:00|393.93|389.83|393.68|389.58|393.93|389.83|393.57|389.47|24
1638136690000|2021-11-28 21:58:10|393.64|389.54|394.3|390.2|394.3|390.2|393.64|389.54|24
1638136700000|2021-11-28 21:58:20|394.34|390.24|394.19|390.09|394.34|390.24|394.14|390.04|32
1638136710000|2021-11-28 21:58:30|394.17|390.07|394.59|390.49|394.59|390.49|394.17|390.07|30
1638136720000|2021-11-28 21:58:40|394.6|390.5|394.77|390.67|394.77|390.67|394.54|390.44|26
1638136730000|2021-11-28 21:58:50|394.78|390.68|394.67|390.57|394.94|390.84|394.67|390.57|22
1638136740000|2021-11-28 21:59:00|394.63|390.53|394.61|390.51|394.63|390.53|394.51|390.41|16
1638136750000|2021-11-28 21:59:10|394.67|390.57|394.89|390.79|394.91|390.81|394.57|390.47|23
1638136760000|2021-11-28 21:59:20|394.9|390.8|394.81|390.71|395.04|390.94|394.81|390.71|28
1638136770000|2021-11-28 21:59:30|394.85|390.75|394.85|390.75|394.89|390.79|394.72|390.62|28
1638136780000|2021-11-28 21:59:40|394.86|390.76|394.84|390.74|394.86|390.76|394.74|390.64|21
1638136790000|2021-11-28 21:59:50|394.8|390.7|394.57|390.47|394.82|390.72|394.57|390.47|29
1638136800000|2021-11-28 22:00:00|394.56|390.46|395.02|390.92|395.02|390.92|394.56|390.46|28
1638136810000|2021-11-28 22:00:10|395|390.9|395|390.9|395.05|390.95|394.99|390.89|15
1638136820000|2021-11-28 22:00:20|395.02|390.92|395.01|390.91|395.04|390.94|395|390.9|21
1638136830000|2021-11-28 22:00:30|395|390.9|395.25|391.15|395.31|391.21|395|390.9|30
1638136840000|2021-11-28 22:00:40|395.3|391.2|395.3|391.2|395.32|391.22|395.27|391.17|15
1638136850000|2021-11-28 22:00:50|395.31|391.21|395.19|391.09|395.31|391.21|395.19|391.09|16
1638136860000|2021-11-28 22:01:00|395.18|391.08|395.2|391.1|395.24|391.14|395.18|391.08|13
1638136870000|2021-11-28 22:01:10|395.21|391.11|395.4|391.3|395.4|391.3|395.21|391.11|15
1638136880000|2021-11-28 22:01:20|395.39|391.29|395.34|391.24|395.42|391.32|395.34|391.24|12
1638136890000|2021-11-28 22:01:30|395.33|391.23|395.19|391.09|395.33|391.23|395.19|391.09|24
1638136900000|2021-11-28 22:01:40|395.17|391.07|395.21|391.11|395.26|391.16|395.17|391.07|24
1638136910000|2021-11-28 22:01:50|395.22|391.12|395.03|390.93|395.28|391.18|395.03|390.93|31
1638136920000|2021-11-28 22:02:00|395.02|390.92|394.6|390.5|395.02|390.92|394.57|390.47|29
1638136930000|2021-11-28 22:02:10|394.56|390.46|394.37|390.27|394.56|390.46|394.34|390.24|26
1638136940000|2021-11-28 22:02:20|394.36|390.26|394.46|390.36|394.47|390.37|394.32|390.22|13
1638136950000|2021-11-28 22:02:30|394.45|390.35|394.63|390.53|394.65|390.55|394.45|390.35|18
1638136960000|2021-11-28 22:02:40|394.64|390.54|395.03|390.93|395.09|390.99|394.64|390.54|24
1638136970000|2021-11-28 22:02:50|395.06|390.96|394.88|390.78|395.07|390.97|394.87|390.77|16
1638136980000|2021-11-28 22:03:00|394.9|390.8|394.96|390.86|395.02|390.92|394.9|390.8|12
1638136990000|2021-11-28 22:03:10|394.95|390.85|395.05|390.95|395.06|390.96|394.95|390.85|20
1638137000000|2021-11-28 22:03:20|395.06|390.96|395.5|391.4|395.51|391.41|395.06|390.96|25
1638137010000|2021-11-28 22:03:30|395.48|391.38|395.66|391.56|395.7|391.6|395.48|391.38|19
1638137020000|2021-11-28 22:03:40|395.64|391.54|395.79|391.69|395.86|391.76|395.61|391.51|20
1638137030000|2021-11-28 22:03:50|395.82|391.72|395.9|391.8|395.91|391.81|395.82|391.72|16
1638137040000|2021-11-28 22:04:00|395.91|391.81|395.98|391.88|395.98|391.88|395.89|391.79|5
1638137050000|2021-11-28 22:04:10|395.99|391.89|396.19|392.09|396.23|392.13|395.99|391.89|14
1638137060000|2021-11-28 22:04:20|396.17|392.07|395.99|391.89|396.17|392.07|395.99|391.89|16
1638137070000|2021-11-28 22:04:30|396|391.9|395.73|391.63|396.04|391.94|395.73|391.63|24
1638137080000|2021-11-28 22:04:40|395.72|391.62|395.54|391.44|395.74|391.64|395.5|391.4|30
1638137090000|2021-11-28 22:04:50|395.53|391.43|395.72|391.62|395.72|391.62|395.53|391.43|22
1638137100000|2021-11-28 22:05:00|395.69|391.59|395.66|391.56|395.71|391.61|395.65|391.55|17
1638137110000|2021-11-28 22:05:10|395.64|391.54|395.64|391.54|395.64|391.54|395.51|391.41|20
1638137120000|2021-11-28 22:05:20|395.63|391.53|395.73|391.63|395.77|391.67|395.63|391.53|22
1638137130000|2021-11-28 22:05:30|395.75|391.65|395.83|391.73|395.84|391.74|395.7|391.6|21
1638137140000|2021-11-28 22:05:40|395.87|391.77|395.8|391.7|396.04|391.94|395.79|391.69|22
1638137150000|2021-11-28 22:05:50|395.78|391.68|396.02|391.92|396.03|391.93|395.78|391.68|20
1638137160000|2021-11-28 22:06:00|396.03|391.93|395.86|391.76|396.03|391.93|395.85|391.75|23
1638137170000|2021-11-28 22:06:10|395.87|391.77|395.94|391.84|396.01|391.91|395.86|391.76|19
1638137180000|2021-11-28 22:06:20|395.92|391.82|395.97|391.87|395.98|391.88|395.83|391.73|22
1638137190000|2021-11-28 22:06:30|395.99|391.89|396.01|391.91|396.01|391.91|395.99|391.89|9
1638137200000|2021-11-28 22:06:40|396|391.9|396.27|392.17|396.29|392.19|396|391.9|19
1638137210000|2021-11-28 22:06:50|396.33|392.23|396.38|392.28|396.38|392.28|396.2|392.1|15
1638137220000|2021-11-28 22:07:00|396.36|392.26|396.58|392.48|396.59|392.49|396.29|392.19|22
1638137230000|2021-11-28 22:07:10|396.6|392.5|396.2|392.1|396.6|392.5|396.17|392.07|34
1638137240000|2021-11-28 22:07:20|396.26|392.16|396.56|392.46|396.6|392.5|396.26|392.16|26
1638137250000|2021-11-28 22:07:30|396.54|392.44|396.63|392.53|396.63|392.53|396.45|392.35|27
1638137260000|2021-11-28 22:07:40|396.62|392.52|396.6|392.5|396.66|392.56|396.58|392.48|13
1638137270000|2021-11-28 22:07:50|396.59|392.49|396.56|392.46|396.64|392.54|396.54|392.44|15
1638137280000|2021-11-28 22:08:00|396.51|392.41|396.39|392.29|396.58|392.48|396.27|392.17|20
1638137290000|2021-11-28 22:08:10|396.3|392.2|396|391.9|396.3|392.2|395.99|391.89|27
1638137300000|2021-11-28 22:08:20|395.99|391.89|395.6|391.5|395.99|391.89|395.55|391.45|30
1638137310000|2021-11-28 22:08:30|395.59|391.49|395.5|391.4|395.64|391.54|395.44|391.34|28
1638137320000|2021-11-28 22:08:40|395.47|391.37|395.3|391.2|395.53|391.43|395.27|391.17|23
1638137330000|2021-11-28 22:08:50|395.33|391.23|395.55|391.45|395.66|391.56|395.24|391.14|26
1638137340000|2021-11-28 22:09:00|395.57|391.47|395.32|391.22|395.57|391.47|395.3|391.2|21
1638137350000|2021-11-28 22:09:10|395.3|391.2|395.32|391.22|395.32|391.22|395.2|391.1|20
1638137360000|2021-11-28 22:09:20|395.33|391.23|395.4|391.3|395.41|391.31|395.26|391.16|18
1638137370000|2021-11-28 22:09:30|395.41|391.31|395.24|391.14|395.47|391.37|395.22|391.12|24
1638137380000|2021-11-28 22:09:40|395.26|391.16|395.02|390.92|395.27|391.17|395.02|390.92|14
1638137390000|2021-11-28 22:09:50|394.98|390.88|395.16|391.06|395.21|391.11|394.98|390.88|17
1638137400000|2021-11-28 22:10:00|395.15|391.05|395.03|390.93|395.15|391.05|395.03|390.93|14
1638137410000|2021-11-28 22:10:10|394.96|390.86|395|390.9|395.09|390.99|394.93|390.83|22
1638137420000|2021-11-28 22:10:20|394.98|390.88|394.66|390.56|394.98|390.88|394.65|390.55|24
1638137430000|2021-11-28 22:10:30|394.65|390.55|394.13|390.03|394.65|390.55|394.13|390.03|29
1638137440000|2021-11-28 22:10:40|394.12|390.02|394.19|390.09|394.39|390.29|394.02|389.92|30
1638137450000|2021-11-28 22:10:50|394.21|390.11|394.27|390.17|394.4|390.3|394.21|390.11|23
1638137460000|2021-11-28 22:11:00|394.2|390.1|393.74|389.64|394.2|390.1|393.73|389.63|29
1638137470000|2021-11-28 22:11:10|393.79|389.69|394.13|390.03|394.13|390.03|393.75|389.65|26
1638137480000|2021-11-28 22:11:20|394.14|390.04|394.11|390.01|394.29|390.19|394.06|389.96|26
1638137490000|2021-11-28 22:11:30|394.07|389.97|393.97|389.87|394.1|390|393.96|389.86|16
1638137500000|2021-11-28 22:11:40|393.96|389.86|393.93|389.83|393.97|389.87|393.88|389.78|12
1638137510000|2021-11-28 22:11:50|393.94|389.84|394.06|389.96|394.13|390.03|393.9|389.8|22
1638137520000|2021-11-28 22:12:00|394.07|389.97|394.42|390.32|394.42|390.32|394.02|389.92|18
1638137530000|2021-11-28 22:12:10|394.41|390.31|394.75|390.65|394.75|390.65|394.4|390.3|21
1638137540000|2021-11-28 22:12:20|394.73|390.63|395.26|391.16|395.27|391.17|394.73|390.63|27
1638137550000|2021-11-28 22:12:30|395.27|391.17|395.29|391.19|395.42|391.32|395.27|391.17|29
1638137560000|2021-11-28 22:12:40|395.21|391.11|395.21|391.11|395.32|391.22|395.21|391.11|10
1638137570000|2021-11-28 22:12:50|395.2|391.1|395.23|391.13|395.27|391.17|395.17|391.07|13
1638137580000|2021-11-28 22:13:00|395.26|391.16|395.24|391.14|395.32|391.22|395.19|391.09|17
1638137590000|2021-11-28 22:13:10|395.25|391.15|394.96|390.86|395.25|391.15|394.96|390.86|20
1638137600000|2021-11-28 22:13:20|394.89|390.79|394.81|390.71|394.89|390.79|394.56|390.46|26
1638137610000|2021-11-28 22:13:30|394.82|390.72|395.28|391.18|395.29|391.19|394.81|390.71|27
1638137620000|2021-11-28 22:13:40|395.26|391.16|395.23|391.13|395.35|391.25|395.18|391.08|31
1638137630000|2021-11-28 22:13:50|395.22|391.12|395.09|390.99|395.22|391.12|394.97|390.87|31
1638137640000|2021-11-28 22:14:00|395.08|390.98|395.14|391.04|395.2|391.1|395.08|390.98|18
1638137650000|2021-11-28 22:14:10|395.15|391.05|395.18|391.08|395.18|391.08|395.01|390.91|20
1638137660000|2021-11-28 22:14:20|395.19|391.09|395.22|391.12|395.26|391.16|395.15|391.05|13
1638137670000|2021-11-28 22:14:30|395.26|391.16|395.19|391.09|395.28|391.18|395.19|391.09|14
1638137680000|2021-11-28 22:14:40|395.22|391.12|395.07|390.97|395.3|391.2|395.07|390.97|18
1638137690000|2021-11-28 22:14:50|395.05|390.95|394.84|390.74|395.07|390.97|394.83|390.73|16
1638137700000|2021-11-28 22:15:00|394.81|390.71|394.83|390.73|394.95|390.85|394.79|390.69|18
1638137710000|2021-11-28 22:15:10|394.82|390.72|394.86|390.76|394.86|390.76|394.69|390.59|10
1638137720000|2021-11-28 22:15:20|394.87|390.77|394.89|390.79|394.92|390.82|394.84|390.74|17
1638137730000|2021-11-28 22:15:30|394.9|390.8|395.16|391.06|395.2|391.1|394.84|390.74|23
1638137740000|2021-11-28 22:15:40|395.15|391.05|395.36|391.26|395.38|391.28|395.15|391.05|18
1638137750000|2021-11-28 22:15:50|395.37|391.27|395.69|391.59|395.69|391.59|395.37|391.27|14
1638137760000|2021-11-28 22:16:00|395.63|391.53|395.71|391.61|395.76|391.66|395.56|391.46|23
1638137770000|2021-11-28 22:16:10|395.75|391.65|395.61|391.51|395.75|391.65|395.61|391.51|16
1638137780000|2021-11-28 22:16:20|395.6|391.5|395.51|391.41|395.72|391.62|395.43|391.33|22
1638137790000|2021-11-28 22:16:30|395.4|391.3|395.43|391.33|395.43|391.33|395.4|391.3|5
1638137800000|2021-11-28 22:16:40|395.44|391.34|395.4|391.3|395.46|391.36|395.37|391.27|12
1638137810000|2021-11-28 22:16:50|395.42|391.32|395.35|391.25|395.45|391.35|395.34|391.24|17
1638137820000|2021-11-28 22:17:00|395.26|391.16|395.09|390.99|395.26|391.16|395.09|390.99|15
1638137830000|2021-11-28 22:17:10|395.12|391.02|394.69|390.59|395.12|391.02|394.64|390.54|25
1638137840000|2021-11-28 22:17:20|394.64|390.54|395.02|390.92|395.03|390.93|394.63|390.53|22
1638137850000|2021-11-28 22:17:30|395.03|390.93|395.1|391|395.21|391.11|395.03|390.93|10
1638137860000|2021-11-28 22:17:40|395.14|391.04|394.71|390.61|395.14|391.04|394.7|390.6|21
1638137870000|2021-11-28 22:17:50|394.65|390.55|394.67|390.57|394.67|390.57|394.56|390.46|21
1638137880000|2021-11-28 22:18:00|394.81|390.71|394.8|390.7|394.82|390.72|394.73|390.63|14
1638137890000|2021-11-28 22:18:10|394.81|390.71|394.9|390.8|394.96|390.86|394.79|390.69|24
1638137900000|2021-11-28 22:18:20|394.92|390.82|394.92|390.82|394.93|390.83|394.86|390.76|19
1638137910000|2021-11-28 22:18:30|394.95|390.85|394.92|390.82|395.05|390.95|394.92|390.82|14
1638137920000|2021-11-28 22:18:40|394.94|390.84|394.87|390.77|394.96|390.86|394.87|390.77|12
1638137930000|2021-11-28 22:18:50|394.84|390.74|394.5|390.4|394.84|390.74|394.5|390.4|15
1638137940000|2021-11-28 22:19:00|394.49|390.39|393.85|389.75|394.49|390.39|393.85|389.75|25
1638137950000|2021-11-28 22:19:10|393.86|389.76|394.04|389.94|394.04|389.94|393.85|389.75|13
1638137960000|2021-11-28 22:19:20|394.13|390.03|394.09|389.99|394.15|390.05|394.04|389.94|14
1638137970000|2021-11-28 22:19:30|394.05|389.95|394.19|390.09|394.25|390.15|394.05|389.95|26
1638137980000|2021-11-28 22:19:40|394.17|390.07|394.18|390.08|394.18|390.08|394.17|390.07|6
1638137990000|2021-11-28 22:19:50|394.17|390.07|394.12|390.02|394.21|390.11|394.12|390.02|14
1638138000000|2021-11-28 22:20:00|394.13|390.03|394.28|390.18|394.28|390.18|394.13|390.03|11
1638138010000|2021-11-28 22:20:10|394.29|390.19|394.39|390.29|394.4|390.3|394.27|390.17|12
1638138020000|2021-11-28 22:20:20|394.4|390.3|394.39|390.29|394.4|390.3|394.3|390.2|10
1638138030000|2021-11-28 22:20:30|394.4|390.3|394.69|390.59|394.78|390.68|394.4|390.3|15
1638138040000|2021-11-28 22:20:40|394.67|390.57|394.74|390.64|394.79|390.69|394.67|390.57|17
1638138050000|2021-11-28 22:20:50|394.73|390.63|394.62|390.52|394.73|390.63|394.62|390.52|5
1638138060000|2021-11-28 22:21:00|394.65|390.55|394.6|390.5|394.68|390.58|394.59|390.49|14
1638138070000|2021-11-28 22:21:10|394.58|390.48|394.39|390.29|394.58|390.48|394.34|390.24|22
1638138080000|2021-11-28 22:21:20|394.35|390.25|394.42|390.32|394.47|390.37|394.35|390.25|13
1638138090000|2021-11-28 22:21:30|394.4|390.3|394.42|390.32|394.42|390.32|394.4|390.3|6
1638138100000|2021-11-28 22:21:40|394.43|390.33|394.51|390.41|394.51|390.41|394.43|390.33|6
1638138110000|2021-11-28 22:21:50|394.57|390.47|394.52|390.42|394.57|390.47|394.44|390.34|12
1638138120000|2021-11-28 22:22:00|394.53|390.43|394.69|390.59|394.7|390.6|394.53|390.43|13
1638138130000|2021-11-28 22:22:10|394.7|390.6|394.73|390.63|394.76|390.66|394.7|390.6|6
1638138140000|2021-11-28 22:22:20|394.72|390.62|394.59|390.49|394.73|390.63|394.58|390.48|8
1638138150000|2021-11-28 22:22:30|394.58|390.48|394.56|390.46|394.62|390.52|394.48|390.38|11
1638138160000|2021-11-28 22:22:40|394.55|390.45|394.5|390.4|394.59|390.49|394.48|390.38|14
1638138170000|2021-11-28 22:22:50|394.51|390.41|394.42|390.32|394.52|390.42|394.42|390.32|16
1638138180000|2021-11-28 22:23:00|394.4|390.3|394.38|390.28|394.4|390.3|394.35|390.25|6
1638138190000|2021-11-28 22:23:10|394.35|390.25|394.37|390.27|394.44|390.34|394.33|390.23|10
1638138200000|2021-11-28 22:23:20|394.38|390.28|394.42|390.32|394.47|390.37|394.36|390.26|7
1638138210000|2021-11-28 22:23:30|394.4|390.3|394.31|390.21|394.47|390.37|394.31|390.21|7
1638138220000|2021-11-28 22:23:40|394.36|390.26|394.36|390.26|394.38|390.28|394.31|390.21|11
1638138230000|2021-11-28 22:23:50|394.37|390.27|394.31|390.21|394.37|390.27|394.31|390.21|10
1638138240000|2021-11-28 22:24:00|394.34|390.24|394.37|390.27|394.38|390.28|394.34|390.24|6
1638138250000|2021-11-28 22:24:10|394.36|390.26|394.33|390.23|394.37|390.27|394.32|390.22|5
1638138260000|2021-11-28 22:24:20|394.32|390.22|394.19|390.09|394.32|390.22|394.06|389.96|15
1638138270000|2021-11-28 22:24:30|394.27|390.17|394.25|390.15|394.27|390.17|394.19|390.09|9
1638138280000|2021-11-28 22:24:40|394.24|390.14|394.24|390.14|394.24|390.14|394.24|390.14|1
1638138290000|2021-11-28 22:24:50|394.19|390.09|394.19|390.09|394.29|390.19|394.16|390.06|7
1638138300000|2021-11-28 22:25:00|394.26|390.16|394.37|390.27|394.38|390.28|394.26|390.16|9
1638138310000|2021-11-28 22:25:10|394.38|390.28|394.38|390.28|394.39|390.29|394.38|390.28|3
1638138320000|2021-11-28 22:25:20|394.37|390.27|394.42|390.32|394.42|390.32|394.33|390.23|11
1638138330000|2021-11-28 22:25:30|394.28|390.18|394.2|390.1|394.35|390.25|394.2|390.1|11
1638138340000|2021-11-28 22:25:40|394.27|390.17|394.3|390.2|394.32|390.22|394.27|390.17|6
1638138350000|2021-11-28 22:25:50|394.29|390.19|394.17|390.07|394.38|390.28|394.17|390.07|11
1638138360000|2021-11-28 22:26:00|394.2|390.1|394.03|389.93|394.25|390.15|394.01|389.91|11
1638138370000|2021-11-28 22:26:10|394.01|389.91|394.02|389.92|394.04|389.94|394.01|389.91|8
1638138380000|2021-11-28 22:26:20|394.04|389.94|394.04|389.94|394.04|389.94|394.04|389.94|1
1638138390000|2021-11-28 22:26:30|394.03|389.93|394.04|389.94|394.04|389.94|394.03|389.93|2
1638138400000|2021-11-28 22:26:40|394.03|389.93|393.91|389.81|394.03|389.93|393.91|389.81|6
1638138410000|2021-11-28 22:26:50|393.92|389.82|393.88|389.78|393.92|389.82|393.88|389.78|6
1638138420000|2021-11-28 22:27:00|393.91|389.81|393.9|389.8|393.96|389.86|393.89|389.79|7
1638138430000|2021-11-28 22:27:10|393.96|389.86|393.75|389.65|393.96|389.86|393.73|389.63|6
1638138440000|2021-11-28 22:27:20|393.76|389.66|393.73|389.63|393.76|389.66|393.61|389.51|9
1638138450000|2021-11-28 22:27:30|393.71|389.61|393.71|389.61|393.74|389.64|393.66|389.56|8
1638138460000|2021-11-28 22:27:40|393.72|389.62|393.62|389.52|393.72|389.62|393.61|389.51|8
1638138470000|2021-11-28 22:27:50|393.61|389.51|393.59|389.49|393.61|389.51|393.59|389.49|3
1638138480000|2021-11-28 22:28:00|393.57|389.47|393.52|389.42|393.59|389.49|393.52|389.42|9
1638138490000|2021-11-28 22:28:10|393.53|389.43|393.35|389.25|393.58|389.48|393.35|389.25|22
1638138500000|2021-11-28 22:28:20|393.32|389.22|393.19|389.09|393.32|389.22|393.12|389.02|16
1638138510000|2021-11-28 22:28:30|393.08|388.98|392.93|388.83|393.1|389|392.91|388.81|23
1638138520000|2021-11-28 22:28:40|392.91|388.81|392.89|388.79|392.98|388.88|392.89|388.79|11
1638138530000|2021-11-28 22:28:50|392.88|388.78|392.94|388.84|392.95|388.85|392.87|388.77|10
1638138540000|2021-11-28 22:29:00|392.91|388.81|392.89|388.79|392.96|388.86|392.84|388.74|19
1638138550000|2021-11-28 22:29:10|392.85|388.75|392.75|388.65|392.9|388.8|392.75|388.65|6
1638138560000|2021-11-28 22:29:20|392.74|388.64|392.79|388.69|392.79|388.69|392.74|388.64|8
1638138570000|2021-11-28 22:29:30|392.78|388.68|393.02|388.92|393.05|388.95|392.78|388.68|9
1638138580000|2021-11-28 22:29:40|393.05|388.95|392.88|388.78|393.05|388.95|392.86|388.76|14
1638138590000|2021-11-28 22:29:50|393.01|388.91|393.05|388.95|393.13|389.03|392.89|388.79|15
1638138600000|2021-11-28 22:30:00|393.08|388.98|393.19|389.09|393.27|389.17|393.03|388.93|11
1638138610000|2021-11-28 22:30:10|393.16|389.06|393.17|389.07|393.22|389.12|393.16|389.06|4
1638138620000|2021-11-28 22:30:20|393.16|389.06|393.17|389.07|393.17|389.07|393.16|389.06|2
1638138630000|2021-11-28 22:30:30|393.16|389.06|393.2|389.1|393.2|389.1|393.16|389.06|2
1638138640000|2021-11-28 22:30:40|393.15|389.05|393.3|389.2|393.3|389.2|393.15|389.05|6
1638138650000|2021-11-28 22:30:50|393.24|389.14|393.3|389.2|393.41|389.31|393.24|389.14|10
1638138660000|2021-11-28 22:31:00|393.21|389.11|393.27|389.17|393.32|389.22|393.21|389.11|10
1638138670000|2021-11-28 22:31:10|393.31|389.21|393.39|389.29|393.39|389.29|393.27|389.17|8
1638138680000|2021-11-28 22:31:20|393.38|389.28|393.33|389.23|393.42|389.32|393.31|389.21|11
1638138690000|2021-11-28 22:31:30|393.35|389.25|393.33|389.23|393.35|389.25|393.28|389.18|17
1638138700000|2021-11-28 22:31:40|393.32|389.22|393.23|389.13|393.32|389.22|393.23|389.13|3
1638138710000|2021-11-28 22:31:50|393.24|389.14|393.23|389.13|393.24|389.14|393.23|389.13|2
1638138720000|2021-11-28 22:32:00|393.22|389.12|393.27|389.17|393.3|389.2|393.15|389.05|11
1638138730000|2021-11-28 22:32:10|393.2|389.1|393.3|389.2|393.3|389.2|393.15|389.05|11
1638138750000|2021-11-28 22:32:30|393.22|389.12|393.2|389.1|393.27|389.17|393.2|389.1|5
1638138760000|2021-11-28 22:32:40|393.15|389.05|393.11|389.01|393.24|389.14|393.11|389.01|4
1638138770000|2021-11-28 22:32:50|393.16|389.06|393.11|389.01|393.23|389.13|393.11|389.01|9
1638138780000|2021-11-28 22:33:00|393.14|389.04|393.07|388.97|393.17|389.07|393.07|388.97|15
1638138790000|2021-11-28 22:33:10|393.04|388.94|393.04|388.94|393.05|388.95|392.99|388.89|7
1638138800000|2021-11-28 22:33:20|393.08|388.98|393.06|388.96|393.08|388.98|393.03|388.93|5
1638138810000|2021-11-28 22:33:30|393|388.9|393.02|388.92|393.06|388.96|393|388.9|10
1638138820000|2021-11-28 22:33:40|393|388.9|393|388.9|393.02|388.92|393|388.9|4
1638138830000|2021-11-28 22:33:50|392.98|388.88|392.97|388.87|393.03|388.93|392.97|388.87|5
1638138840000|2021-11-28 22:34:00|392.96|388.86|393.05|388.95|393.05|388.95|392.96|388.86|2
1638138850000|2021-11-28 22:34:10|392.99|388.89|392.99|388.89|392.99|388.89|392.99|388.89|1
1638138860000|2021-11-28 22:34:20|393.05|388.95|393.05|388.95|393.05|388.95|393.05|388.95|1
1638138870000|2021-11-28 22:34:30|392.97|388.87|392.97|388.87|392.97|388.87|392.97|388.87|1
1638138880000|2021-11-28 22:34:40|392.99|388.89|392.91|388.81|392.99|388.89|392.91|388.81|3
1638138890000|2021-11-28 22:34:50|392.99|388.89|392.92|388.82|392.99|388.89|392.92|388.82|8
1638138900000|2021-11-28 22:35:00|392.88|388.78|392.75|388.65|392.94|388.84|392.75|388.65|4
1638138910000|2021-11-28 22:35:10|392.94|388.84|392.9|388.8|392.94|388.84|392.87|388.77|5
1638138920000|2021-11-28 22:35:20|392.87|388.77|392.86|388.76|392.95|388.85|392.85|388.75|8
1638138930000|2021-11-28 22:35:30|392.95|388.85|392.95|388.85|392.95|388.85|392.86|388.76|4
1638138940000|2021-11-28 22:35:40|393|388.9|393.05|388.95|393.06|388.96|392.91|388.81|11
1638138950000|2021-11-28 22:35:50|393.04|388.94|393.09|388.99|393.1|389|393.04|388.94|6
1638138960000|2021-11-28 22:36:00|393.13|389.03|393.1|389|393.13|389.03|393.1|389|7
1638138970000|2021-11-28 22:36:10|393.13|389.03|393.13|389.03|393.16|389.06|393.1|389|9
1638138980000|2021-11-28 22:36:20|393.12|389.02|393.16|389.06|393.16|389.06|393.01|388.91|5
1638138990000|2021-11-28 22:36:30|393.19|389.09|393.17|389.07|393.19|389.09|393.16|389.06|8
1638139000000|2021-11-28 22:36:40|393.15|389.05|393.28|389.18|393.29|389.19|393.15|389.05|6
1638139010000|2021-11-28 22:36:50|393.15|389.05|393.28|389.18|393.28|389.18|393.15|389.05|4
1638139020000|2021-11-28 22:37:00|393.22|389.12|393.26|389.16|393.28|389.18|393.2|389.1|7
1638139030000|2021-11-28 22:37:10|393.28|389.18|393.23|389.13|393.28|389.18|393.22|389.12|3
1638139040000|2021-11-28 22:37:20|393.2|389.1|393.26|389.16|393.26|389.16|393.2|389.1|5
1638139050000|2021-11-28 22:37:30|393.25|389.15|393.27|389.17|393.28|389.18|393.22|389.12|8
1638139060000|2021-11-28 22:37:40|393.29|389.19|393.27|389.17|393.29|389.19|393.27|389.17|5
1638139070000|2021-11-28 22:37:50|393.29|389.19|393.34|389.24|393.34|389.24|393.29|389.19|2
1638139080000|2021-11-28 22:38:00|393.29|389.19|393.43|389.33|393.43|389.33|393.27|389.17|16
1638139090000|2021-11-28 22:38:10|393.45|389.35|393.48|389.38|393.48|389.38|393.41|389.31|7
1638139100000|2021-11-28 22:38:20|393.47|389.37|393.49|389.39|393.49|389.39|393.46|389.36|4
1638139110000|2021-11-28 22:38:30|393.47|389.37|393.45|389.35|393.49|389.39|393.45|389.35|4
1638139120000|2021-11-28 22:38:40|393.49|389.39|393.59|389.49|393.59|389.49|393.48|389.38|4
1638139130000|2021-11-28 22:38:50|393.6|389.5|393.58|389.48|393.6|389.5|393.52|389.42|8
1638139140000|2021-11-28 22:39:00|393.59|389.49|393.67|389.57|393.7|389.6|393.59|389.49|8
1638139150000|2021-11-28 22:39:10|393.68|389.58|393.7|389.6|393.7|389.6|393.67|389.57|7
1638139160000|2021-11-28 22:39:20|393.75|389.65|393.73|389.63|393.75|389.65|393.7|389.6|5
1638139170000|2021-11-28 22:39:30|393.71|389.61|393.73|389.63|393.73|389.63|393.71|389.61|2
1638139180000|2021-11-28 22:39:40|393.75|389.65|393.9|389.8|393.9|389.8|393.68|389.58|13
1638139190000|2021-11-28 22:39:50|393.82|389.72|393.78|389.68|393.88|389.78|393.76|389.66|8
1638139200000|2021-11-28 22:40:00|393.8|389.7|393.69|389.59|393.82|389.72|393.68|389.58|11
1638139210000|2021-11-28 22:40:10|393.7|389.6|393.7|389.6|393.7|389.6|393.6|389.5|15
1638139220000|2021-11-28 22:40:20|393.69|389.59|393.7|389.6|393.7|389.6|393.64|389.54|9
1638139230000|2021-11-28 22:40:30|393.69|389.59|393.66|389.56|393.7|389.6|393.66|389.56|3
1638139240000|2021-11-28 22:40:40|393.6|389.5|393.6|389.5|393.63|389.53|393.6|389.5|7
1638139250000|2021-11-28 22:40:50|393.65|389.55|393.68|389.58|393.68|389.58|393.65|389.55|2
1638139260000|2021-11-28 22:41:00|393.69|389.59|393.65|389.55|393.73|389.63|393.63|389.53|5
1638139270000|2021-11-28 22:41:10|393.67|389.57|393.65|389.55|393.67|389.57|393.65|389.55|7
1638139280000|2021-11-28 22:41:20|393.66|389.56|393.7|389.6|393.7|389.6|393.66|389.56|4
1638139290000|2021-11-28 22:41:30|393.68|389.58|393.66|389.56|393.7|389.6|393.66|389.56|4
1638139300000|2021-11-28 22:41:40|393.69|389.59|393.69|389.59|393.69|389.59|393.67|389.57|5
1638139310000|2021-11-28 22:41:50|393.73|389.63|393.71|389.61|393.73|389.63|393.7|389.6|5
1638139330000|2021-11-28 22:42:10|393.67|389.57|393.82|389.72|393.82|389.72|393.63|389.53|15
1638139340000|2021-11-28 22:42:20|393.83|389.73|393.91|389.81|393.91|389.81|393.78|389.68|8
1638139350000|2021-11-28 22:42:30|393.9|389.8|393.84|389.74|393.91|389.81|393.79|389.69|5
1638139370000|2021-11-28 22:42:50|393.85|389.75|393.85|389.75|393.85|389.75|393.85|389.75|1
1638139380000|2021-11-28 22:43:00|393.82|389.72|393.79|389.69|393.9|389.8|393.78|389.68|10
1638139390000|2021-11-28 22:43:10|393.78|389.68|393.4|389.3|393.78|389.68|393.39|389.29|16
1638139400000|2021-11-28 22:43:20|393.41|389.31|393.32|389.22|393.43|389.33|393.32|389.22|7
1638139410000|2021-11-28 22:43:30|393.34|389.24|393.16|389.06|393.34|389.24|393.14|389.04|16
1638139420000|2021-11-28 22:43:40|393.1|389|392.96|388.86|393.1|389|392.92|388.82|13
1638139430000|2021-11-28 22:43:50|392.89|388.79|393.04|388.94|393.1|389|392.89|388.79|6
1638139440000|2021-11-28 22:44:00|393.13|389.03|393.11|389.01|393.2|389.1|392.9|388.8|13
1638139450000|2021-11-28 22:44:10|393.17|389.07|393.1|389|393.17|389.07|393.06|388.96|14
1638139460000|2021-11-28 22:44:20|393.05|388.95|393.09|388.99|393.16|389.06|393.05|388.95|12
1638139470000|2021-11-28 22:44:30|393.06|388.96|393.13|389.03|393.14|389.04|392.99|388.89|14
1638139480000|2021-11-28 22:44:40|393.06|388.96|393.1|389|393.18|389.08|393.04|388.94|10
1638139490000|2021-11-28 22:44:50|393.14|389.04|393.14|389.04|393.17|389.07|393.1|389|6
1638139500000|2021-11-28 22:45:00|393.11|389.01|392.87|388.77|393.11|389.01|392.85|388.75|14
1638139510000|2021-11-28 22:45:10|392.89|388.79|393.15|389.05|393.15|389.05|392.84|388.74|19
1638139520000|2021-11-28 22:45:20|393.18|389.08|393.49|389.39|393.53|389.43|393.16|389.06|21
1638139530000|2021-11-28 22:45:30|393.5|389.4|393.88|389.78|393.88|389.78|393.5|389.4|29
1638139540000|2021-11-28 22:45:40|393.89|389.79|394.1|390|394.15|390.05|393.87|389.77|16
1638139550000|2021-11-28 22:45:50|394.07|389.97|393.91|389.81|394.08|389.98|393.89|389.79|16
1638139560000|2021-11-28 22:46:00|393.88|389.78|393.8|389.7|393.91|389.81|393.78|389.68|14
1638139570000|2021-11-28 22:46:10|393.79|389.69|393.85|389.75|393.88|389.78|393.79|389.69|6
1638139580000|2021-11-28 22:46:20|393.88|389.78|393.8|389.7|393.88|389.78|393.8|389.7|7
1638139590000|2021-11-28 22:46:30|393.83|389.73|393.8|389.7|393.84|389.74|393.8|389.7|4
1638139600000|2021-11-28 22:46:40|393.76|389.66|393.62|389.52|393.76|389.66|393.61|389.51|19
1638139610000|2021-11-28 22:46:50|393.6|389.5|393.36|389.26|393.6|389.5|393.35|389.25|25
1638139620000|2021-11-28 22:47:00|393.34|389.24|393.36|389.26|393.39|389.29|393.3|389.2|17
1638139630000|2021-11-28 22:47:10|393.39|389.29|393.36|389.26|393.53|389.43|393.36|389.26|18
1638139640000|2021-11-28 22:47:20|393.39|389.29|393.43|389.33|393.51|389.41|393.36|389.26|19
1638139650000|2021-11-28 22:47:30|393.39|389.29|393.42|389.32|393.5|389.4|393.36|389.26|13
1638139660000|2021-11-28 22:47:40|393.41|389.31|393.4|389.3|393.5|389.4|393.3|389.2|14
1638139670000|2021-11-28 22:47:50|393.46|389.36|393.41|389.31|393.46|389.36|393.38|389.28|13
1638139680000|2021-11-28 22:48:00|393.42|389.32|393.39|389.29|393.42|389.32|393.31|389.21|13
1638139690000|2021-11-28 22:48:10|393.4|389.3|393.38|389.28|393.44|389.34|393.35|389.25|9
1638139700000|2021-11-28 22:48:20|393.39|389.29|393.36|389.26|393.46|389.36|393.36|389.26|7
1638139710000|2021-11-28 22:48:30|393.38|389.28|393.41|389.31|393.49|389.39|393.38|389.28|6
1638139720000|2021-11-28 22:48:40|393.39|389.29|393.43|389.33|393.43|389.33|393.36|389.26|6
1638139730000|2021-11-28 22:48:50|393.46|389.36|393.47|389.37|393.48|389.38|393.43|389.33|5
1638139740000|2021-11-28 22:49:00|393.45|389.35|393.5|389.4|393.5|389.4|393.4|389.3|13
1638139750000|2021-11-28 22:49:10|393.45|389.35|393.52|389.42|393.53|389.43|393.45|389.35|9
1638139760000|2021-11-28 22:49:20|393.53|389.43|393.54|389.44|393.55|389.45|393.49|389.39|16
1638139770000|2021-11-28 22:49:30|393.51|389.41|393.58|389.48|393.58|389.48|393.51|389.41|3
1638139780000|2021-11-28 22:49:40|393.6|389.5|393.55|389.45|393.6|389.5|393.51|389.41|4
1638139790000|2021-11-28 22:49:50|393.54|389.44|393.48|389.38|393.6|389.5|393.48|389.38|10
1638139800000|2021-11-28 22:50:00|393.53|389.43|393.62|389.52|393.63|389.53|393.52|389.42|12
1638139810000|2021-11-28 22:50:10|393.59|389.49|393.57|389.47|393.64|389.54|393.53|389.43|8
1638139820000|2021-11-28 22:50:20|393.56|389.46|393.58|389.48|393.59|389.49|393.56|389.46|4
1638139830000|2021-11-28 22:50:30|393.64|389.54|393.55|389.45|393.71|389.61|393.52|389.42|19
1638139840000|2021-11-28 22:50:40|393.54|389.44|393.48|389.38|393.54|389.44|393.42|389.32|11
1638139850000|2021-11-28 22:50:50|393.42|389.32|393.39|389.29|393.44|389.34|393.38|389.28|11
1638139860000|2021-11-28 22:51:00|393.4|389.3|393.45|389.35|393.45|389.35|393.4|389.3|3
1638139880000|2021-11-28 22:51:20|393.41|389.31|393.32|389.22|393.45|389.35|393.32|389.22|8
1638139890000|2021-11-28 22:51:30|393.31|389.21|393.1|389|393.31|389.21|393.1|389|15
1638139900000|2021-11-28 22:51:40|393.11|389.01|392.98|388.88|393.12|389.02|392.98|388.88|19
1638139910000|2021-11-28 22:51:50|393|388.9|392.89|388.79|393|388.9|392.84|388.74|14
1638139920000|2021-11-28 22:52:00|392.96|388.86|392.93|388.83|393|388.9|392.9|388.8|6
1638139930000|2021-11-28 22:52:10|392.94|388.84|392.92|388.82|393.02|388.92|392.87|388.77|17
1638139940000|2021-11-28 22:52:20|392.96|388.86|392.92|388.82|392.96|388.86|392.9|388.8|4
1638139950000|2021-11-28 22:52:30|392.95|388.85|392.91|388.81|392.95|388.85|392.91|388.81|5
1638139960000|2021-11-28 22:52:40|392.87|388.77|392.89|388.79|392.89|388.79|392.87|388.77|2
1638139970000|2021-11-28 22:52:50|392.86|388.76|392.91|388.81|392.93|388.83|392.85|388.75|4
1638139980000|2021-11-28 22:53:00|392.83|388.73|392.87|388.77|392.87|388.77|392.83|388.73|9
1638140000000|2021-11-28 22:53:20|392.86|388.76|392.82|388.72|392.93|388.83|392.82|388.72|5
1638140010000|2021-11-28 22:53:30|392.81|388.71|392.77|388.67|392.82|388.72|392.77|388.67|4
1638140020000|2021-11-28 22:53:40|392.9|388.8|392.56|388.46|392.9|388.8|392.56|388.46|16
1638140030000|2021-11-28 22:53:50|392.7|388.6|392.57|388.47|392.75|388.65|392.5|388.4|19
1638140040000|2021-11-28 22:54:00|392.58|388.48|392.61|388.51|392.72|388.62|392.56|388.46|20
1638140050000|2021-11-28 22:54:10|392.5|388.4|392.68|388.58|392.83|388.73|392.5|388.4|9
1638140060000|2021-11-28 22:54:20|392.7|388.6|392.62|388.52|392.83|388.73|392.62|388.52|11
1638140070000|2021-11-28 22:54:30|392.72|388.62|392.86|388.76|392.91|388.81|392.72|388.62|9
1638140080000|2021-11-28 22:54:40|392.82|388.72|392.84|388.74|392.9|388.8|392.79|388.69|8
1638140090000|2021-11-28 22:54:50|392.85|388.75|392.76|388.66|392.85|388.75|392.76|388.66|4
1638140100000|2021-11-28 22:55:00|392.77|388.67|392.72|388.62|392.78|388.68|392.7|388.6|8
1638140110000|2021-11-28 22:55:10|392.71|388.61|392.67|388.57|392.83|388.73|392.67|388.57|9
1638140120000|2021-11-28 22:55:20|392.73|388.63|392.73|388.63|392.73|388.63|392.73|388.63|1
1638140130000|2021-11-28 22:55:30|392.7|388.6|392.68|388.58|392.81|388.71|392.68|388.58|8
1638140140000|2021-11-28 22:55:40|392.46|388.36|392.38|388.28|392.73|388.63|392.38|388.28|7
1638140150000|2021-11-28 22:55:50|392.36|388.26|392.29|388.19|392.38|388.28|392.29|388.19|9
1638140160000|2021-11-28 22:56:00|392.28|388.18|392.05|387.95|392.28|388.18|391.92|387.82|23
1638140170000|2021-11-28 22:56:10|392.06|387.96|392.11|388.01|392.24|388.14|392.06|387.96|18
1638140180000|2021-11-28 22:56:20|392.16|388.06|392.16|388.06|392.19|388.09|392.15|388.05|12
1638140190000|2021-11-28 22:56:30|392.15|388.05|392.05|387.95|392.18|388.08|391.85|387.75|20
1638140200000|2021-11-28 22:56:40|392.04|387.94|392.09|387.99|392.1|388|392.03|387.93|18
1638140210000|2021-11-28 22:56:50|392.07|387.97|391.92|387.82|392.11|388.01|391.92|387.82|14
1638140220000|2021-11-28 22:57:00|391.93|387.83|391.96|387.86|391.98|387.88|391.91|387.81|13
1638140230000|2021-11-28 22:57:10|392.01|387.91|391.99|387.89|392.01|387.91|391.94|387.84|8
1638140240000|2021-11-28 22:57:20|391.97|387.87|391.74|387.64|392|387.9|391.7|387.6|20
1638140250000|2021-11-28 22:57:30|391.71|387.61|391.65|387.55|391.78|387.68|391.6|387.5|28
1638140260000|2021-11-28 22:57:40|391.66|387.56|391.55|387.45|391.66|387.56|391.53|387.43|17
1638140270000|2021-11-28 22:57:50|391.53|387.43|391.46|387.36|391.55|387.45|391.3|387.2|14
1638140280000|2021-11-28 22:58:00|391.5|387.4|391.51|387.41|391.56|387.46|391.48|387.38|15
1638140290000|2021-11-28 22:58:10|391.5|387.4|391.51|387.41|391.52|387.42|391.5|387.4|7
1638140300000|2021-11-28 22:58:20|391.49|387.39|391.51|387.41|391.51|387.41|391.45|387.35|11
1638140310000|2021-11-28 22:58:30|391.56|387.46|391.55|387.45|391.56|387.46|391.51|387.41|9
1638140320000|2021-11-28 22:58:40|391.53|387.43|391.51|387.41|391.53|387.43|391.49|387.39|6
1638140330000|2021-11-28 22:58:50|391.5|387.4|391.52|387.42|391.56|387.46|391.5|387.4|12
1638140340000|2021-11-28 22:59:00|391.51|387.41|391.59|387.49|391.6|387.5|391.48|387.38|10
1638140350000|2021-11-28 22:59:10|391.56|387.46|391.69|387.59|391.69|387.59|391.54|387.44|18
1638140360000|2021-11-28 22:59:20|391.84|387.74|391.75|387.65|391.84|387.74|391.75|387.65|21
1638140370000|2021-11-28 22:59:30|391.76|387.66|391.74|387.64|391.79|387.69|391.71|387.61|14
1638140380000|2021-11-28 22:59:40|391.71|387.61|391.63|387.53|391.71|387.61|391.61|387.51|8
1638140390000|2021-11-28 22:59:50|391.59|387.49|391.51|387.41|391.63|387.53|391.49|387.39|13
1638140400000|2021-11-28 23:00:00|391.52|387.42|391.8|387.7|391.8|387.7|391.5|387.4|25
1638140410000|2021-11-28 23:00:10|391.81|387.71|391.88|387.78|391.91|387.81|391.8|387.7|12
1638140420000|2021-11-28 23:00:20|391.87|387.77|392.16|388.06|392.16|388.06|391.83|387.73|16
1638140430000|2021-11-28 23:00:30|392.13|388.03|391.95|387.85|392.22|388.12|391.95|387.85|27
1638140440000|2021-11-28 23:00:40|391.99|387.89|392.19|388.09|392.22|388.12|391.99|387.89|21
1638140450000|2021-11-28 23:00:50|392.17|388.07|392.14|388.04|392.17|388.07|392.03|387.93|25
1638140460000|2021-11-28 23:01:00|392.12|388.02|392.44|388.34|392.45|388.35|392.11|388.01|20
1638140470000|2021-11-28 23:01:10|392.47|388.37|392.44|388.34|392.49|388.39|392.28|388.18|21
1638140480000|2021-11-28 23:01:20|392.43|388.33|392.17|388.07|392.43|388.33|392.13|388.03|26
1638140490000|2021-11-28 23:01:30|392.15|388.05|392.12|388.02|392.16|388.06|391.96|387.86|22
1638140500000|2021-11-28 23:01:40|392.13|388.03|392.44|388.34|392.47|388.37|392.12|388.02|18
1638140510000|2021-11-28 23:01:50|392.47|388.37|392.61|388.51|392.61|388.51|392.47|388.37|20
1638140520000|2021-11-28 23:02:00|392.6|388.5|392.55|388.45|392.65|388.55|392.55|388.45|12
1638140530000|2021-11-28 23:02:10|392.56|388.46|392.61|388.51|392.62|388.52|392.55|388.45|19
1638140540000|2021-11-28 23:02:20|392.62|388.52|392.51|388.41|392.72|388.62|392.51|388.41|19
1638140550000|2021-11-28 23:02:30|392.47|388.37|392.15|388.05|392.47|388.37|392.07|387.97|20
1638140560000|2021-11-28 23:02:40|392.16|388.06|392.34|388.24|392.37|388.27|392.11|388.01|25
1638140570000|2021-11-28 23:02:50|392.37|388.27|392.13|388.03|392.51|388.41|392.13|388.03|16
1638140580000|2021-11-28 23:03:00|392.09|387.99|392.29|388.19|392.34|388.24|392.07|387.97|25
1638140590000|2021-11-28 23:03:10|392.31|388.21|392.44|388.34|392.49|388.39|392.31|388.21|22
1638140600000|2021-11-28 23:03:20|392.47|388.37|392.57|388.47|392.69|388.59|392.46|388.36|20
1638140610000|2021-11-28 23:03:30|392.54|388.44|392.68|388.58|392.68|388.58|392.54|388.44|20
1638140620000|2021-11-28 23:03:40|392.67|388.57|392.81|388.71|392.84|388.74|392.67|388.57|13
1638140630000|2021-11-28 23:03:50|392.8|388.7|392.88|388.78|392.88|388.78|392.79|388.69|17
1638140640000|2021-11-28 23:04:00|392.89|388.79|392.87|388.77|392.91|388.81|392.87|388.77|7
1638140650000|2021-11-28 23:04:10|392.89|388.79|392.83|388.73|392.91|388.81|392.83|388.73|11
1638140660000|2021-11-28 23:04:20|392.8|388.7|392.93|388.83|392.93|388.83|392.8|388.7|18
1638140670000|2021-11-28 23:04:30|392.8|388.7|392.95|388.85|393.1|389|392.8|388.7|9
1638140680000|2021-11-28 23:04:40|392.9|388.8|392.96|388.86|393.07|388.97|392.8|388.7|20
1638140690000|2021-11-28 23:04:50|392.92|388.82|392.9|388.8|393.18|389.08|392.8|388.7|12
1638140700000|2021-11-28 23:05:00|392.8|388.7|392.93|388.83|392.93|388.83|392.8|388.7|14
1638140710000|2021-11-28 23:05:10|392.88|388.78|392.85|388.75|392.96|388.86|392.77|388.67|19
1638140720000|2021-11-28 23:05:20|392.88|388.78|393.32|389.22|393.37|389.27|392.84|388.74|24
1638140730000|2021-11-28 23:05:30|393.38|389.28|393.56|389.46|393.68|389.58|393.38|389.28|33
1638140740000|2021-11-28 23:05:40|393.54|389.44|393.45|389.35|393.6|389.5|393.26|389.16|25
1638140750000|2021-11-28 23:05:50|393.4|389.3|393.42|389.32|393.54|389.44|393.27|389.17|29
1638140760000|2021-11-28 23:06:00|393.43|389.33|393.64|389.54|393.66|389.56|393.36|389.26|21
1638140770000|2021-11-28 23:06:10|393.65|389.55|393.5|389.4|393.69|389.59|393.5|389.4|27
1638140780000|2021-11-28 23:06:20|393.52|389.42|393.68|389.58|393.68|389.58|393.51|389.41|15
1638140790000|2021-11-28 23:06:30|393.69|389.59|393.73|389.63|393.73|389.63|393.56|389.46|9
1638140800000|2021-11-28 23:06:40|393.74|389.64|394.2|390.1|394.2|390.1|393.74|389.64|22
1638140810000|2021-11-28 23:06:50|394.19|390.09|394.63|390.53|394.74|390.64|394.18|390.08|27
1638140820000|2021-11-28 23:07:00|394.65|390.55|394.53|390.43|394.65|390.55|394.53|390.43|19
1638140830000|2021-11-28 23:07:10|394.51|390.41|394.39|390.29|394.51|390.41|394.29|390.19|31
1638140840000|2021-11-28 23:07:20|394.4|390.3|394.49|390.39|394.53|390.43|394.37|390.27|24
1638140850000|2021-11-28 23:07:30|394.48|390.38|394.66|390.56|394.85|390.75|394.48|390.38|30
1638140860000|2021-11-28 23:07:40|394.7|390.6|395.5|391.4|395.5|391.4|394.59|390.49|34
1638140870000|2021-11-28 23:07:50|395.42|391.32|395.66|391.56|395.69|391.59|395.39|391.29|32
1638140880000|2021-11-28 23:08:00|395.67|391.57|395.71|391.61|395.84|391.74|395.67|391.57|26
1638140890000|2021-11-28 23:08:10|395.73|391.63|395.73|391.63|395.82|391.72|395.71|391.61|22
1638140900000|2021-11-28 23:08:20|395.72|391.62|395.92|391.82|395.94|391.84|395.72|391.62|22
1638140910000|2021-11-28 23:08:30|395.93|391.83|395.82|391.72|395.93|391.83|395.8|391.7|22
1638140920000|2021-11-28 23:08:40|395.81|391.71|396.04|391.94|396.18|392.08|395.78|391.68|23
1638140930000|2021-11-28 23:08:50|396.05|391.95|395.98|391.88|396.2|392.1|395.98|391.88|22
1638140940000|2021-11-28 23:09:00|396|391.9|396.03|391.93|396.2|392.1|395.98|391.88|20
1638140950000|2021-11-28 23:09:10|395.99|391.89|395.76|391.66|396.05|391.95|395.76|391.66|30
1638140960000|2021-11-28 23:09:20|395.69|391.59|395.8|391.7|395.85|391.75|395.69|391.59|20
1638140970000|2021-11-28 23:09:30|395.78|391.68|396|391.9|396.04|391.94|395.76|391.66|17
1638140980000|2021-11-28 23:09:40|396.05|391.95|396.47|392.37|396.47|392.37|396.05|391.95|25
1638140990000|2021-11-28 23:09:50|396.48|392.38|396.54|392.44|396.61|392.51|396.47|392.37|24
1638141000000|2021-11-28 23:10:00|396.56|392.46|396.69|392.59|396.7|392.6|396.53|392.43|12
1638141010000|2021-11-28 23:10:10|396.7|392.6|396.88|392.78|396.93|392.83|396.65|392.55|19
1638141020000|2021-11-28 23:10:20|396.9|392.8|396.89|392.79|396.95|392.85|396.74|392.64|27
1638141030000|2021-11-28 23:10:30|396.9|392.8|396.62|392.52|396.91|392.81|396.61|392.51|25
1638141040000|2021-11-28 23:10:40|396.65|392.55|396.5|392.4|396.78|392.68|396.5|392.4|27
1638141050000|2021-11-28 23:10:50|396.53|392.43|396.32|392.22|396.53|392.43|396.19|392.09|25
1638141060000|2021-11-28 23:11:00|396.34|392.24|396.26|392.16|396.42|392.32|396.17|392.07|30
1638141070000|2021-11-28 23:11:10|396.27|392.17|396.46|392.36|396.54|392.44|396.27|392.17|27
1638141080000|2021-11-28 23:11:20|396.45|392.35|396.44|392.34|396.53|392.43|396.38|392.28|20
1638141090000|2021-11-28 23:11:30|396.41|392.31|396.07|391.97|396.43|392.33|396.07|391.97|21
1638141100000|2021-11-28 23:11:40|396.06|391.96|396.33|392.23|396.33|392.23|396.01|391.91|25
1638141110000|2021-11-28 23:11:50|396.21|392.11|396.37|392.27|396.5|392.4|396.21|392.11|24
1638141120000|2021-11-28 23:12:00|396.36|392.26|396.44|392.34|396.52|392.42|396.35|392.25|12
1638141130000|2021-11-28 23:12:10|396.57|392.47|396.12|392.02|396.57|392.47|396.12|392.02|23
1638141140000|2021-11-28 23:12:20|396.11|392.01|396.22|392.12|396.36|392.26|396.11|392.01|20
1638141150000|2021-11-28 23:12:30|396.2|392.1|396.04|391.94|396.21|392.11|396.01|391.91|16
1638141160000|2021-11-28 23:12:40|396.03|391.93|396.3|392.2|396.3|392.2|396.02|391.92|19
1638141170000|2021-11-28 23:12:50|396.31|392.21|395.71|391.61|396.35|392.25|395.71|391.61|29
1638141180000|2021-11-28 23:13:00|395.72|391.62|396.04|391.94|396.05|391.95|395.72|391.62|21
1638141190000|2021-11-28 23:13:10|396.03|391.93|396.02|391.92|396.05|391.95|395.88|391.78|20
1638141200000|2021-11-28 23:13:20|396.01|391.91|395.84|391.74|396.02|391.92|395.84|391.74|12
1638141210000|2021-11-28 23:13:30|395.83|391.73|395.48|391.38|395.84|391.74|395.48|391.38|15
1638141220000|2021-11-28 23:13:40|395.5|391.4|395.47|391.37|395.57|391.47|395.47|391.37|12
1638141230000|2021-11-28 23:13:50|395.48|391.38|395.47|391.37|395.5|391.4|395.4|391.3|21
1638141240000|2021-11-28 23:14:00|395.48|391.38|395.29|391.19|395.49|391.39|395.26|391.16|22
1638141250000|2021-11-28 23:14:10|395.24|391.14|395.37|391.27|395.48|391.38|395.22|391.12|30
1638141260000|2021-11-28 23:14:20|395.36|391.26|395.13|391.03|395.36|391.26|395.12|391.02|21
1638141270000|2021-11-28 23:14:30|395.12|391.02|395.22|391.12|395.25|391.15|395.12|391.02|19
1638141280000|2021-11-28 23:14:40|395.2|391.1|395.3|391.2|395.3|391.2|395.17|391.07|18
1638141290000|2021-11-28 23:14:50|395.36|391.26|395.41|391.31|395.41|391.31|395.36|391.26|3
1638141300000|2021-11-28 23:15:00|395.4|391.3|395.97|391.87|395.97|391.87|395.39|391.29|28
1638141310000|2021-11-28 23:15:10|395.9|391.8|396.37|392.27|396.39|392.29|395.9|391.8|29
1638141320000|2021-11-28 23:15:20|396.48|392.38|396.41|392.31|396.58|392.48|396.41|392.31|23
1638141330000|2021-11-28 23:15:30|396.43|392.33|397.03|392.93|397.04|392.94|396.43|392.33|27
1638141340000|2021-11-28 23:15:40|397.04|392.94|397.56|393.46|397.56|393.46|397.01|392.91|24
1638141350000|2021-11-28 23:15:50|397.55|393.45|397.22|393.12|397.57|393.47|397.22|393.12|30
1638141360000|2021-11-28 23:16:00|397.16|393.06|397.37|393.27|397.37|393.27|397.15|393.05|32
1638141370000|2021-11-28 23:16:10|397.35|393.25|397.56|393.46|397.56|393.46|397.25|393.15|28
1638141380000|2021-11-28 23:16:20|397.57|393.47|397.59|393.49|397.63|393.53|397.37|393.27|27
1638141390000|2021-11-28 23:16:30|397.58|393.48|397.34|393.24|397.64|393.54|397.34|393.24|32
1638141400000|2021-11-28 23:16:40|397.32|393.22|397.46|393.36|397.49|393.39|397.18|393.08|26
1638141410000|2021-11-28 23:16:50|397.48|393.38|397.2|393.1|397.49|393.39|397.2|393.1|22
1638141420000|2021-11-28 23:17:00|397.21|393.11|396.59|392.49|397.21|393.11|396.59|392.49|25
1638141430000|2021-11-28 23:17:10|396.61|392.51|396.58|392.48|396.61|392.51|396.35|392.25|27
1638141440000|2021-11-28 23:17:20|396.62|392.52|396.6|392.5|396.64|392.54|396.56|392.46|22
1638141450000|2021-11-28 23:17:30|396.64|392.54|396.95|392.85|397.01|392.91|396.64|392.54|29
1638141460000|2021-11-28 23:17:40|396.96|392.86|396.85|392.75|397.03|392.93|396.79|392.69|26
1638141470000|2021-11-28 23:17:50|396.86|392.76|396.92|392.82|397|392.9|396.86|392.76|19
1638141480000|2021-11-28 23:18:00|396.93|392.83|396.62|392.52|396.93|392.83|396.43|392.33|31
1638141490000|2021-11-28 23:18:10|396.61|392.51|396.51|392.41|396.61|392.51|396.45|392.35|12
1638141500000|2021-11-28 23:18:20|396.5|392.4|396.43|392.33|396.56|392.46|396.3|392.2|21
1638141510000|2021-11-28 23:18:30|396.44|392.34|396.74|392.64|396.74|392.64|396.42|392.32|28
1638141520000|2021-11-28 23:18:40|396.77|392.67|396.97|392.87|397.04|392.94|396.71|392.61|32
1638141530000|2021-11-28 23:18:50|396.99|392.89|396.81|392.71|396.99|392.89|396.81|392.71|17
1638141540000|2021-11-28 23:19:00|396.79|392.69|396.5|392.4|396.79|392.69|396.46|392.36|22
1638141550000|2021-11-28 23:19:10|396.49|392.39|396.3|392.2|396.49|392.39|396.19|392.09|30
1638141560000|2021-11-28 23:19:20|396.33|392.23|396.95|392.85|396.95|392.85|396.33|392.23|34
1638141570000|2021-11-28 23:19:30|396.97|392.87|396.91|392.81|397.08|392.98|396.89|392.79|31
1638141580000|2021-11-28 23:19:40|396.9|392.8|397.07|392.97|397.11|393.01|396.74|392.64|25
1638141590000|2021-11-28 23:19:50|397.06|392.96|396.9|392.8|397.1|393|396.85|392.75|34
1638141600000|2021-11-28 23:20:00|396.89|392.79|396.71|392.61|396.91|392.81|396.65|392.55|28
1638141610000|2021-11-28 23:20:10|396.7|392.6|396.7|392.6|397.06|392.96|396.7|392.6|32
1638141620000|2021-11-28 23:20:20|396.67|392.57|396.53|392.43|396.76|392.66|396.46|392.36|21
1638141630000|2021-11-28 23:20:30|396.5|392.4|396.69|392.59|396.78|392.68|396.5|392.4|21
1638141640000|2021-11-28 23:20:40|396.7|392.6|396.79|392.69|396.85|392.75|396.66|392.56|20
1638141650000|2021-11-28 23:20:50|396.81|392.71|397.02|392.92|397.02|392.92|396.77|392.67|25
1638141660000|2021-11-28 23:21:00|396.97|392.87|397.25|393.15|397.25|393.15|396.97|392.87|22
1638141670000|2021-11-28 23:21:10|397.28|393.18|397.34|393.24|397.4|393.3|397.28|393.18|24
1638141680000|2021-11-28 23:21:20|397.35|393.25|397.38|393.28|397.57|393.47|397.32|393.22|21
1638141690000|2021-11-28 23:21:30|397.37|393.27|397.3|393.2|397.39|393.29|397.24|393.14|26
1638141700000|2021-11-28 23:21:40|397.29|393.19|397.46|393.36|397.46|393.36|397.24|393.14|16
1638141710000|2021-11-28 23:21:50|397.45|393.35|397.37|393.27|397.66|393.56|397.3|393.2|30
1638141720000|2021-11-28 23:22:00|397.33|393.23|397.27|393.17|397.33|393.23|397.19|393.09|12
1638141730000|2021-11-28 23:22:10|397.26|393.16|396.83|392.73|397.26|393.16|396.83|392.73|28
1638141740000|2021-11-28 23:22:20|396.84|392.74|396.88|392.78|396.95|392.85|396.84|392.74|21
1638141750000|2021-11-28 23:22:30|396.87|392.77|397.24|393.14|397.25|393.15|396.87|392.77|17
1638141760000|2021-11-28 23:22:40|397.13|393.03|397.13|393.03|397.14|393.04|396.96|392.86|28
1638141770000|2021-11-28 23:22:50|397.14|393.04|397.06|392.96|397.14|393.04|397.05|392.95|19
1638141780000|2021-11-28 23:23:00|397.05|392.95|396.89|392.79|397.08|392.98|396.89|392.79|13
1638141790000|2021-11-28 23:23:10|396.93|392.83|396.6|392.5|396.93|392.83|396.6|392.5|26
1638141800000|2021-11-28 23:23:20|396.61|392.51|396.68|392.58|396.78|392.68|396.6|392.5|25
1638141810000|2021-11-28 23:23:30|396.69|392.59|396.59|392.49|396.69|392.59|396.55|392.45|16
1638141820000|2021-11-28 23:23:40|396.65|392.55|396.61|392.51|396.78|392.68|396.5|392.4|29
1638141830000|2021-11-28 23:23:50|396.7|392.6|397.02|392.92|397.1|393|396.7|392.6|27
1638141840000|2021-11-28 23:24:00|397.01|392.91|396.93|392.83|397.1|393|396.93|392.83|30
1638141850000|2021-11-28 23:24:10|396.95|392.85|397.17|393.07|397.17|393.07|396.79|392.69|35
1638141860000|2021-11-28 23:24:20|397.16|393.06|397.12|393.02|397.18|393.08|397.12|393.02|22
1638141870000|2021-11-28 23:24:30|397.1|393|396.76|392.66|397.1|393|396.73|392.63|24
1638141880000|2021-11-28 23:24:40|396.77|392.67|396.72|392.62|396.82|392.72|396.67|392.57|16
1638141890000|2021-11-28 23:24:50|396.71|392.61|396.8|392.7|396.84|392.74|396.71|392.61|24
1638141900000|2021-11-28 23:25:00|396.76|392.66|396.71|392.61|396.82|392.72|396.68|392.58|18
1638141910000|2021-11-28 23:25:10|396.74|392.64|396.96|392.86|396.96|392.86|396.72|392.62|22
1638141920000|2021-11-28 23:25:20|396.94|392.84|396.96|392.86|396.96|392.86|396.88|392.78|8
1638141930000|2021-11-28 23:25:30|396.99|392.89|396.88|392.78|397.03|392.93|396.87|392.77|26
1638141940000|2021-11-28 23:25:40|396.95|392.85|397.15|393.05|397.27|393.17|396.91|392.81|27
1638141950000|2021-11-28 23:25:50|397.14|393.04|397.11|393.01|397.17|393.07|397.05|392.95|18
1638141960000|2021-11-28 23:26:00|397.15|393.05|397.25|393.15|397.27|393.17|397.15|393.05|16
1638141970000|2021-11-28 23:26:10|397.37|393.27|397.45|393.35|397.47|393.37|397.25|393.15|27
1638141980000|2021-11-28 23:26:20|397.46|393.36|397.48|393.38|397.55|393.45|397.4|393.3|21
1638141990000|2021-11-28 23:26:30|397.46|393.36|397.39|393.29|397.46|393.36|397.32|393.22|26
1638142000000|2021-11-28 23:26:40|397.38|393.28|397.45|393.35|397.46|393.36|397.34|393.24|23
1638142010000|2021-11-28 23:26:50|397.42|393.32|397.35|393.25|397.5|393.4|397.32|393.22|22
1638142020000|2021-11-28 23:27:00|397.28|393.18|397.39|393.29|397.39|393.29|397.28|393.18|11
1638142030000|2021-11-28 23:27:10|397.4|393.3|397.48|393.38|397.52|393.42|397.34|393.24|15
1638142040000|2021-11-28 23:27:20|397.51|393.41|397.65|393.55|397.66|393.56|397.42|393.32|18
1638142050000|2021-11-28 23:27:30|397.66|393.56|397.19|393.09|397.66|393.56|397.17|393.07|27
1638142060000|2021-11-28 23:27:40|397.17|393.07|396.92|392.82|397.17|393.07|396.89|392.79|21
1638142070000|2021-11-28 23:27:50|396.96|392.86|396.83|392.73|397.04|392.94|396.83|392.73|16
1638142080000|2021-11-28 23:28:00|396.85|392.75|396.95|392.85|396.98|392.88|396.83|392.73|19
1638142090000|2021-11-28 23:28:10|396.94|392.84|396.96|392.86|396.96|392.86|396.85|392.75|17
1638142100000|2021-11-28 23:28:20|396.94|392.84|396.96|392.86|396.99|392.89|396.88|392.78|12
1638142110000|2021-11-28 23:28:30|396.99|392.89|397.1|393|397.1|393|396.99|392.89|19
1638142120000|2021-11-28 23:28:40|397.11|393.01|396.94|392.84|397.11|393.01|396.94|392.84|19
1638142130000|2021-11-28 23:28:50|397.06|392.96|397.16|393.06|397.25|393.15|397.03|392.93|20
1638142140000|2021-11-28 23:29:00|397.15|393.05|397.14|393.04|397.23|393.13|397.06|392.96|20
1638142150000|2021-11-28 23:29:10|397.13|393.03|397.17|393.07|397.28|393.18|397.09|392.99|17
1638142160000|2021-11-28 23:29:20|397.1|393|397.42|393.32|397.42|393.32|397.1|393|13
1638142170000|2021-11-28 23:29:30|397.41|393.31|397.29|393.19|397.42|393.32|397.18|393.08|22
1638142180000|2021-11-28 23:29:40|397.3|393.2|397.45|393.35|397.53|393.43|397.3|393.2|14
1638142190000|2021-11-28 23:29:50|397.44|393.34|397.43|393.33|397.46|393.36|397.38|393.28|20
1638142200000|2021-11-28 23:30:00|397.45|393.35|397.7|393.6|397.77|393.67|397.43|393.33|18
1638142210000|2021-11-28 23:30:10|397.74|393.64|397.61|393.51|397.74|393.64|397.61|393.51|12
1638142220000|2021-11-28 23:30:20|397.62|393.52|397.68|393.58|397.74|393.64|397.62|393.52|15
1638142230000|2021-11-28 23:30:30|397.67|393.57|397.63|393.53|397.67|393.57|397.47|393.37|21
1638142240000|2021-11-28 23:30:40|397.61|393.51|397.8|393.7|397.84|393.74|397.57|393.47|23
1638142250000|2021-11-28 23:30:50|397.79|393.69|398.02|393.92|398.11|394.01|397.79|393.69|17
1638142260000|2021-11-28 23:31:00|398.12|394.02|398.05|393.95|398.19|394.09|398.02|393.92|16
1638142270000|2021-11-28 23:31:10|398.09|393.99|398.05|393.95|398.09|393.99|397.95|393.85|17
1638142280000|2021-11-28 23:31:20|397.99|393.89|398.06|393.96|398.1|394|397.99|393.89|18
1638142290000|2021-11-28 23:31:30|398.1|394|397.72|393.62|398.1|394|397.72|393.62|24
1638142300000|2021-11-28 23:31:40|397.79|393.69|397.99|393.89|398.02|393.92|397.73|393.63|19
1638142310000|2021-11-28 23:31:50|398|393.9|397.8|393.7|398.02|393.92|397.68|393.58|29
1638142320000|2021-11-28 23:32:00|397.79|393.69|397.8|393.7|397.9|393.8|397.72|393.62|29
1638142330000|2021-11-28 23:32:10|397.81|393.71|397.84|393.74|397.87|393.77|397.68|393.58|19
1638142340000|2021-11-28 23:32:20|397.85|393.75|397.81|393.71|397.85|393.75|397.68|393.58|23
1638142350000|2021-11-28 23:32:30|397.82|393.72|397.93|393.83|397.94|393.84|397.76|393.66|27
1638142360000|2021-11-28 23:32:40|397.94|393.84|397.9|393.8|397.95|393.85|397.88|393.78|22
1638142370000|2021-11-28 23:32:50|397.85|393.75|397.86|393.76|397.93|393.83|397.73|393.63|29
1638142380000|2021-11-28 23:33:00|397.97|393.87|397.85|393.75|397.99|393.89|397.74|393.64|22
1638142390000|2021-11-28 23:33:10|397.89|393.79|397.92|393.82|397.98|393.88|397.83|393.73|22
1638142400000|2021-11-28 23:33:20|397.91|393.81|397.68|393.58|397.91|393.81|397.59|393.49|20
1638142410000|2021-11-28 23:33:30|397.74|393.64|397.63|393.53|397.74|393.64|397.6|393.5|13
1638142420000|2021-11-28 23:33:40|397.64|393.54|397.27|393.17|397.64|393.54|397.23|393.13|21
1638142430000|2021-11-28 23:33:50|397.26|393.16|397.32|393.22|397.32|393.22|397.18|393.08|11
1638142440000|2021-11-28 23:34:00|397.27|393.17|397.39|393.29|397.44|393.34|397.2|393.1|15
1638142450000|2021-11-28 23:34:10|397.3|393.2|397.25|393.15|397.38|393.28|397.23|393.13|9
1638142460000|2021-11-28 23:34:20|397.19|393.09|397.18|393.08|397.24|393.14|397.07|392.97|17
1638142470000|2021-11-28 23:34:30|397.17|393.07|397.21|393.11|397.24|393.14|397.15|393.05|13
1638142480000|2021-11-28 23:34:40|397.14|393.04|397.3|393.2|397.39|393.29|397.13|393.03|19
1638142490000|2021-11-28 23:34:50|397.29|393.19|397.21|393.11|397.34|393.24|397.17|393.07|19
1638142500000|2021-11-28 23:35:00|397.2|393.1|397.11|393.01|397.26|393.16|397.11|393.01|20
1638142510000|2021-11-28 23:35:10|397.05|392.95|397.11|393.01|397.24|393.14|397.04|392.94|23
1638142520000|2021-11-28 23:35:20|397.1|393|397.1|393|397.32|393.22|396.98|392.88|28
1638142530000|2021-11-28 23:35:30|397.18|393.08|397.21|393.11|397.27|393.17|397.08|392.98|26
1638142540000|2021-11-28 23:35:40|397.24|393.14|397.07|392.97|397.24|393.14|396.95|392.85|21
1638142550000|2021-11-28 23:35:50|397.06|392.96|397.14|393.04|397.26|393.16|397.06|392.96|14
1638142560000|2021-11-28 23:36:00|397.11|393.01|397.18|393.08|397.26|393.16|397.1|393|16
1638142570000|2021-11-28 23:36:10|397.15|393.05|397.45|393.35|397.45|393.35|397.15|393.05|13
1638142580000|2021-11-28 23:36:20|397.41|393.31|397.17|393.07|397.41|393.31|397.17|393.07|12
1638142590000|2021-11-28 23:36:30|397.16|393.06|397.15|393.05|397.19|393.09|397.13|393.03|13
1638142600000|2021-11-28 23:36:40|397.14|393.04|397.32|393.22|397.32|393.22|397.14|393.04|16
1638142610000|2021-11-28 23:36:50|397.33|393.23|397.18|393.08|397.33|393.23|397.15|393.05|13
1638142620000|2021-11-28 23:37:00|397.17|393.07|397.13|393.03|397.19|393.09|397.08|392.98|14
1638142630000|2021-11-28 23:37:10|397.1|393|397.13|393.03|397.13|393.03|397.1|393|3
1638142640000|2021-11-28 23:37:20|397.11|393.01|397.26|393.16|397.26|393.16|397.06|392.96|17
1638142650000|2021-11-28 23:37:30|397.34|393.24|397.44|393.34|397.45|393.35|397.3|393.2|23
1638142660000|2021-11-28 23:37:40|397.48|393.38|398.04|393.94|398.04|393.94|397.45|393.35|29
1638142670000|2021-11-28 23:37:50|398.08|393.98|398.05|393.95|398.14|394.04|397.93|393.83|15
1638142680000|2021-11-28 23:38:00|397.97|393.87|397.96|393.86|398.09|393.99|397.94|393.84|8
1638142690000|2021-11-28 23:38:10|398.05|393.95|397.87|393.77|398.05|393.95|397.87|393.77|20
1638142700000|2021-11-28 23:38:20|397.91|393.81|398.25|394.15|398.25|394.15|397.9|393.8|20
1638142710000|2021-11-28 23:38:30|398.27|394.17|398.31|394.21|398.34|394.24|398.12|394.02|20
1638142720000|2021-11-28 23:38:40|398.34|394.24|398.13|394.03|398.37|394.27|398.13|394.03|25
1638142730000|2021-11-28 23:38:50|398.12|394.02|398.15|394.05|398.19|394.09|397.99|393.89|27
1638142740000|2021-11-28 23:39:00|398.16|394.06|398.1|394|398.21|394.11|398.02|393.92|14
1638142750000|2021-11-28 23:39:10|398.15|394.05|398.13|394.03|398.2|394.1|398.1|394|17
1638142760000|2021-11-28 23:39:20|398.1|394|397.86|393.76|398.18|394.08|397.86|393.76|20
1638142770000|2021-11-28 23:39:30|397.78|393.68|397.74|393.64|397.79|393.69|397.64|393.54|21
1638142780000|2021-11-28 23:39:40|397.68|393.58|397.47|393.37|397.68|393.58|397.47|393.37|17
1638142790000|2021-11-28 23:39:50|397.58|393.48|397.58|393.48|397.6|393.5|397.5|393.4|25
1638142800000|2021-11-28 23:40:00|397.59|393.49|397.58|393.48|397.65|393.55|397.57|393.47|22
1638142810000|2021-11-28 23:40:10|397.54|393.44|397.55|393.45|397.7|393.6|397.54|393.44|20
1638142820000|2021-11-28 23:40:20|397.39|393.29|397.36|393.26|397.45|393.35|397.33|393.23|10
1638142830000|2021-11-28 23:40:30|397.37|393.27|397.45|393.35|397.52|393.42|397.37|393.27|13
1638142840000|2021-11-28 23:40:40|397.44|393.34|397.57|393.47|397.59|393.49|397.42|393.32|14
1638142850000|2021-11-28 23:40:50|397.46|393.36|397.4|393.3|397.48|393.38|397.4|393.3|8
1638142860000|2021-11-28 23:41:00|397.44|393.34|397.41|393.31|397.44|393.34|397.34|393.24|8
1638142870000|2021-11-28 23:41:10|397.4|393.3|397.46|393.36|397.47|393.37|397.28|393.18|20
1638142880000|2021-11-28 23:41:20|397.45|393.35|397.54|393.44|397.56|393.46|397.37|393.27|15
1638142890000|2021-11-28 23:41:30|397.53|393.43|397.32|393.22|397.54|393.44|397.32|393.22|16
1638142900000|2021-11-28 23:41:40|397.34|393.24|397.67|393.57|397.67|393.57|397.29|393.19|25
1638142910000|2021-11-28 23:41:50|397.65|393.55|397.46|393.36|397.68|393.58|397.43|393.33|18
1638142920000|2021-11-28 23:42:00|397.47|393.37|397.41|393.31|397.47|393.37|397.41|393.31|7
1638142930000|2021-11-28 23:42:10|397.42|393.32|397.55|393.45|397.55|393.45|397.42|393.32|9
1638142940000|2021-11-28 23:42:20|397.44|393.34|397.19|393.09|397.45|393.35|397.19|393.09|27
1638142950000|2021-11-28 23:42:30|397.2|393.1|397.08|392.98|397.21|393.11|397.02|392.92|19
1638142960000|2021-11-28 23:42:40|397.06|392.96|397.05|392.95|397.06|392.96|397.05|392.95|2
1638142970000|2021-11-28 23:42:50|397.03|392.93|397.08|392.98|397.11|393.01|397.03|392.93|14
1638142980000|2021-11-28 23:43:00|397.07|392.97|397.06|392.96|397.13|393.03|397.03|392.93|10
1638142990000|2021-11-28 23:43:10|397.14|393.04|397.15|393.05|397.15|393.05|397.02|392.92|12
1638143000000|2021-11-28 23:43:20|397.06|392.96|396.78|392.68|397.14|393.04|396.78|392.68|18
1638143010000|2021-11-28 23:43:30|396.8|392.7|396.84|392.74|396.96|392.86|396.75|392.65|23
1638143020000|2021-11-28 23:43:40|396.86|392.76|397.29|393.19|397.31|393.21|396.82|392.72|19
1638143030000|2021-11-28 23:43:50|397.28|393.18|397.13|393.03|397.32|393.22|397.13|393.03|17
1638143040000|2021-11-28 23:44:00|397.28|393.18|397.2|393.1|397.28|393.18|397.04|392.94|21
1638143050000|2021-11-28 23:44:10|397.16|393.06|396.94|392.84|397.16|393.06|396.92|392.82|19
1638143060000|2021-11-28 23:44:20|396.95|392.85|397.1|393|397.1|393|396.92|392.82|12
1638143070000|2021-11-28 23:44:30|397.07|392.97|396.94|392.84|397.12|393.02|396.94|392.84|19
1638143080000|2021-11-28 23:44:40|396.92|392.82|396.99|392.89|397.02|392.92|396.92|392.82|23
1638143090000|2021-11-28 23:44:50|396.97|392.87|396.99|392.89|397.03|392.93|396.97|392.87|8
1638143100000|2021-11-28 23:45:00|396.98|392.88|397|392.9|397.06|392.96|396.91|392.81|17
1638143110000|2021-11-28 23:45:10|396.97|392.87|397.2|393.1|397.2|393.1|396.9|392.8|17
1638143120000|2021-11-28 23:45:20|397.19|393.09|397.14|393.04|397.19|393.09|397.08|392.98|17
1638143130000|2021-11-28 23:45:30|397.1|393|397.18|393.08|397.21|393.11|396.97|392.87|24
1638143140000|2021-11-28 23:45:40|397.11|393.01|397|392.9|397.16|393.06|396.96|392.86|18
1638143150000|2021-11-28 23:45:50|397.05|392.95|397.12|393.02|397.15|393.05|396.99|392.89|22
1638143160000|2021-11-28 23:46:00|397.07|392.97|397.15|393.05|397.36|393.26|397.07|392.97|22
1638143170000|2021-11-28 23:46:10|397.16|393.06|397.1|393|397.28|393.18|397.1|393|14
1638143180000|2021-11-28 23:46:20|397.24|393.14|397.17|393.07|397.26|393.16|397.06|392.96|24
1638143190000|2021-11-28 23:46:30|397.13|393.03|397.06|392.96|397.21|393.11|397.04|392.94|22
1638143200000|2021-11-28 23:46:40|397.05|392.95|397.17|393.07|397.2|393.1|397.04|392.94|22
1638143210000|2021-11-28 23:46:50|397.14|393.04|397.25|393.15|397.4|393.3|397.1|393|7
1638143220000|2021-11-28 23:47:00|397.26|393.16|397.4|393.3|397.4|393.3|397.19|393.09|14
1638143230000|2021-11-28 23:47:10|397.44|393.34|397.83|393.73|397.85|393.75|397.32|393.22|26
1638143240000|2021-11-28 23:47:20|397.84|393.74|397.91|393.81|398.08|393.98|397.83|393.73|26
1638143250000|2021-11-28 23:47:30|397.88|393.78|397.7|393.6|397.88|393.78|397.66|393.56|21
1638143260000|2021-11-28 23:47:40|397.71|393.61|397.72|393.62|397.73|393.63|397.65|393.55|13
1638143270000|2021-11-28 23:47:50|397.8|393.7|397.68|393.58|397.8|393.7|397.61|393.51|11
1638143280000|2021-11-28 23:48:00|397.66|393.56|397.81|393.71|397.81|393.71|397.57|393.47|23
1638143290000|2021-11-28 23:48:10|397.82|393.72|397.92|393.82|397.92|393.82|397.69|393.59|15
1638143300000|2021-11-28 23:48:20|397.94|393.84|398.22|394.12|398.22|394.12|397.85|393.75|31
1638143310000|2021-11-28 23:48:30|398.26|394.16|398.15|394.05|398.26|394.16|398.11|394.01|9
1638143320000|2021-11-28 23:48:40|398.14|394.04|398.19|394.09|398.26|394.16|398.13|394.03|13
1638143330000|2021-11-28 23:48:50|398.12|394.02|398.28|394.18|398.28|394.18|398.12|394.02|11
1638143340000|2021-11-28 23:49:00|398.34|394.24|398.2|394.1|398.5|394.4|398.19|394.09|15
1638143350000|2021-11-28 23:49:10|398.26|394.16|398.24|394.14|398.29|394.19|398.18|394.08|11
1638143360000|2021-11-28 23:49:20|398.19|394.09|398.18|394.08|398.24|394.14|398.18|394.08|4
1638143370000|2021-11-28 23:49:30|398.24|394.14|398.15|394.05|398.24|394.14|398.15|394.05|5
1638143380000|2021-11-28 23:49:40|398.23|394.13|398.18|394.08|398.29|394.19|398.16|394.06|9
1638143390000|2021-11-28 23:49:50|398.2|394.1|398.17|394.07|398.25|394.15|398.17|394.07|12
1638143400000|2021-11-28 23:50:00|398.15|394.05|398.19|394.09|398.25|394.15|398.14|394.04|6
1638143410000|2021-11-28 23:50:10|398.17|394.07|398.22|394.12|398.26|394.16|398.16|394.06|5
1638143420000|2021-11-28 23:50:20|398.24|394.14|398.24|394.14|398.28|394.18|398.16|394.06|7
1638143430000|2021-11-28 23:50:30|398.16|394.06|398.43|394.33|398.45|394.35|398.16|394.06|16
1638143440000|2021-11-28 23:50:40|398.35|394.25|398.48|394.38|398.52|394.42|398.33|394.23|13
1638143450000|2021-11-28 23:50:50|398.52|394.42|398.56|394.46|398.65|394.55|398.4|394.3|15
1638143460000|2021-11-28 23:51:00|398.74|394.64|398.61|394.51|398.76|394.66|398.56|394.46|20
1638143470000|2021-11-28 23:51:10|398.6|394.5|398.55|394.45|398.67|394.57|398.51|394.41|18
1638143480000|2021-11-28 23:51:20|398.56|394.46|398.31|394.21|398.56|394.46|398.31|394.21|18
1638143490000|2021-11-28 23:51:30|398.34|394.24|397.99|393.89|398.35|394.25|397.97|393.87|25
1638143500000|2021-11-28 23:51:40|397.97|393.87|397.96|393.86|398.04|393.94|397.89|393.79|23
1638143510000|2021-11-28 23:51:50|397.97|393.87|397.98|393.88|397.98|393.88|397.94|393.84|13
1638143520000|2021-11-28 23:52:00|397.97|393.87|397.92|393.82|397.97|393.87|397.9|393.8|5
1638143530000|2021-11-28 23:52:10|397.9|393.8|397.64|393.54|397.9|393.8|397.63|393.53|14
1638143540000|2021-11-28 23:52:20|397.63|393.53|397.56|393.46|397.64|393.54|397.47|393.37|17
1638143550000|2021-11-28 23:52:30|397.57|393.47|397.44|393.34|397.57|393.47|397.39|393.29|14
1638143560000|2021-11-28 23:52:40|397.43|393.33|397.48|393.38|397.48|393.38|397.43|393.33|6
1638143570000|2021-11-28 23:52:50|397.45|393.35|397.68|393.58|397.68|393.58|397.44|393.34|13
1638143580000|2021-11-28 23:53:00|397.64|393.54|397.74|393.64|397.75|393.65|397.61|393.51|13
1638143590000|2021-11-28 23:53:10|397.75|393.65|398.38|394.28|398.38|394.28|397.71|393.61|26
1638143600000|2021-11-28 23:53:20|398.2|394.1|398.14|394.04|398.32|394.22|398.1|394|20
1638143610000|2021-11-28 23:53:30|398.16|394.06|398.16|394.06|398.21|394.11|398.09|393.99|19
1638143620000|2021-11-28 23:53:40|398.17|394.07|398.21|394.11|398.21|394.11|398.07|393.97|20
1638143630000|2021-11-28 23:53:50|398.19|394.09|398.13|394.03|398.19|394.09|397.98|393.88|14
1638143640000|2021-11-28 23:54:00|398.03|393.93|398.13|394.03|398.14|394.04|398.02|393.92|13
1638143650000|2021-11-28 23:54:10|398.12|394.02|397.94|393.84|398.12|394.02|397.92|393.82|13
1638143660000|2021-11-28 23:54:20|397.96|393.86|397.92|393.82|397.96|393.86|397.92|393.82|3
1638143670000|2021-11-28 23:54:30|397.91|393.81|397.85|393.75|397.98|393.88|397.85|393.75|10
1638143680000|2021-11-28 23:54:40|397.7|393.6|397.85|393.75|397.92|393.82|397.7|393.6|11
1638143690000|2021-11-28 23:54:50|397.88|393.78|398|393.9|398.02|393.92|397.85|393.75|13
1638143700000|2021-11-28 23:55:00|398.05|393.95|398.04|393.94|398.21|394.11|398.01|393.91|16
1638143710000|2021-11-28 23:55:10|398.06|393.96|397.75|393.65|398.07|393.97|397.68|393.58|23
1638143720000|2021-11-28 23:55:20|397.67|393.57|397.8|393.7|398.01|393.91|397.6|393.5|19
1638143730000|2021-11-28 23:55:30|397.81|393.71|397.81|393.71|397.96|393.86|397.76|393.66|15
1638143740000|2021-11-28 23:55:40|397.78|393.68|397.66|393.56|397.86|393.76|397.66|393.56|20
1638143750000|2021-11-28 23:55:50|397.68|393.58|397.7|393.6|397.7|393.6|397.6|393.5|12
1638143760000|2021-11-28 23:56:00|397.71|393.61|397.74|393.64|397.74|393.64|397.71|393.61|7
1638143770000|2021-11-28 23:56:10|397.7|393.6|397.75|393.65|397.77|393.67|397.56|393.46|20
1638143780000|2021-11-28 23:56:20|397.74|393.64|397.96|393.86|397.99|393.89|397.73|393.63|15
1638143790000|2021-11-28 23:56:30|397.99|393.89|397.97|393.87|397.99|393.89|397.93|393.83|13
1638143800000|2021-11-28 23:56:40|398|393.9|398.05|393.95|398.07|393.97|397.87|393.77|15
1638143810000|2021-11-28 23:56:50|398.07|393.97|398.02|393.92|398.13|394.03|398|393.9|19
1638143820000|2021-11-28 23:57:00|398.05|393.95|398.07|393.97|398.12|394.02|398.05|393.95|7
1638143830000|2021-11-28 23:57:10|398.12|394.02|398.13|394.03|398.15|394.05|398.06|393.96|12
1638143840000|2021-11-28 23:57:20|398.15|394.05|398.33|394.23|398.36|394.26|398.15|394.05|10
1638143850000|2021-11-28 23:57:30|398.34|394.24|398.32|394.22|398.34|394.24|398.28|394.18|12
1638143860000|2021-11-28 23:57:40|398.31|394.21|398.31|394.21|398.31|394.21|398.31|394.21|1
1638143870000|2021-11-28 23:57:50|398.34|394.24|398.31|394.21|398.34|394.24|398.31|394.21|2
1638143880000|2021-11-28 23:58:00|398.29|394.19|398.49|394.39|398.55|394.45|398.27|394.17|25
1638143890000|2021-11-28 23:58:10|398.51|394.41|398.51|394.41|398.64|394.54|398.42|394.32|18
1638143900000|2021-11-28 23:58:20|398.5|394.4|398.48|394.38|398.51|394.41|398.42|394.32|13
1638143910000|2021-11-28 23:58:30|398.46|394.36|398.43|394.33|398.57|394.47|398.43|394.33|9
1638143920000|2021-11-28 23:58:40|398.42|394.32|398.48|394.38|398.48|394.38|398.37|394.27|14
1638143930000|2021-11-28 23:58:50|398.5|394.4|398.57|394.47|398.57|394.47|398.32|394.22|14
1638143940000|2021-11-28 23:59:00|398.56|394.46|398.35|394.25|398.56|394.46|398.35|394.25|12
1638143950000|2021-11-28 23:59:10|398.27|394.17|398.37|394.27|398.43|394.33|398.16|394.06|26
1638143960000|2021-11-28 23:59:20|398.38|394.28|398.61|394.51|398.66|394.56|398.3|394.2|14
1638143970000|2021-11-28 23:59:30|398.76|394.66|398.7|394.6|398.85|394.75|398.48|394.38|23
1638143980000|2021-11-28 23:59:40|398.69|394.59|398.79|394.69|398.8|394.7|398.66|394.56|14
1638143990000|2021-11-28 23:59:50|398.86|394.76|398.81|394.71|398.86|394.76|398.79|394.69|18
1638144000000|2021-11-29 00:00:00|398.76|394.66|398.83|394.73|398.86|394.76|398.67|394.57|20
1638144010000|2021-11-29 00:00:10|398.84|394.74|398.93|394.83|398.93|394.83|398.71|394.61|16
1638144020000|2021-11-29 00:00:20|398.85|394.75|399.25|395.15|399.25|395.15|398.8|394.7|26
1638144030000|2021-11-29 00:00:30|399.35|395.25|399.34|395.24|399.44|395.34|399.34|395.24|19
1638144040000|2021-11-29 00:00:40|399.36|395.26|399.38|395.28|399.41|395.31|399.32|395.22|21
1638144050000|2021-11-29 00:00:50|399.42|395.32|399.54|395.44|399.56|395.46|399.41|395.31|16
1638144060000|2021-11-29 00:01:00|399.52|395.42|399.42|395.32|399.59|395.49|399.35|395.25|22
1638144070000|2021-11-29 00:01:10|399.43|395.33|399.55|395.45|399.56|395.46|399.43|395.33|16
1638144080000|2021-11-29 00:01:20|399.61|395.51|399.81|395.71|399.9|395.8|399.6|395.5|10
1638144090000|2021-11-29 00:01:30|399.76|395.66|399.89|395.79|399.92|395.82|399.64|395.54|17
1638144100000|2021-11-29 00:01:40|399.9|395.8|399.79|395.69|399.91|395.81|399.59|395.49|11
1638144110000|2021-11-29 00:01:50|400.01|395.91|400.01|395.91|400.23|396.13|400.01|395.91|29
1638144120000|2021-11-29 00:02:00|400.04|395.94|399.36|395.26|400.12|396.02|399.36|395.26|34
1638144130000|2021-11-29 00:02:10|399.37|395.27|399.16|395.06|399.43|395.33|399.16|395.06|33
1638144140000|2021-11-29 00:02:20|399.3|395.2|399.56|395.46|399.66|395.56|399.17|395.07|26
1638144150000|2021-11-29 00:02:30|399.66|395.56|400.11|396.01|400.13|396.03|399.66|395.56|34
1638144160000|2021-11-29 00:02:40|400.14|396.04|400.36|396.26|400.66|396.56|400.14|396.04|32
1638144170000|2021-11-29 00:02:50|400.31|396.21|400.12|396.02|400.41|396.31|400.12|396.02|30
1638144180000|2021-11-29 00:03:00|400.13|396.03|400.14|396.04|400.24|396.14|400.03|395.93|31
1638144190000|2021-11-29 00:03:10|400.17|396.07|400.15|396.05|400.24|396.14|400.03|395.93|22
1638144200000|2021-11-29 00:03:20|400.26|396.16|400.28|396.18|400.32|396.22|400.1|396|28
1638144210000|2021-11-29 00:03:30|400.19|396.09|400.14|396.04|400.32|396.22|400.14|396.04|21
1638144220000|2021-11-29 00:03:40|400.17|396.07|400.43|396.33|400.43|396.33|400.17|396.07|29
1638144230000|2021-11-29 00:03:50|400.38|396.28|400.6|396.5|400.6|396.5|400.38|396.28|26
1638144240000|2021-11-29 00:04:00|400.54|396.44|400.61|396.51|400.63|396.53|400.49|396.39|21
1638144250000|2021-11-29 00:04:10|400.59|396.49|400.42|396.32|400.66|396.56|400.37|396.27|31
1638144260000|2021-11-29 00:04:20|400.27|396.17|400.26|396.16|400.35|396.25|400.17|396.07|25
1638144270000|2021-11-29 00:04:30|400.27|396.17|399.97|395.87|400.27|396.17|399.91|395.81|24
1638144280000|2021-11-29 00:04:40|399.89|395.79|399.97|395.87|399.99|395.89|399.7|395.6|26
1638144290000|2021-11-29 00:04:50|399.81|395.71|399.62|395.52|399.82|395.72|399.6|395.5|22
1638144300000|2021-11-29 00:05:00|399.8|395.7|399.68|395.58|399.96|395.86|399.66|395.56|25
1638144310000|2021-11-29 00:05:10|399.67|395.57|399.4|395.3|399.67|395.57|399.37|395.27|19
1638144320000|2021-11-29 00:05:20|399.37|395.27|399.32|395.22|399.46|395.36|399.32|395.22|17
1638144330000|2021-11-29 00:05:30|399.31|395.21|399.04|394.94|399.31|395.21|399.04|394.94|24
1638144340000|2021-11-29 00:05:40|399.01|394.91|399.19|395.09|399.26|395.16|399|394.9|31
1638144350000|2021-11-29 00:05:50|399.13|395.03|399.21|395.11|399.27|395.17|399.13|395.03|23
1638144360000|2021-11-29 00:06:00|399.18|395.08|399.27|395.17|399.3|395.2|399.15|395.05|20
1638144370000|2021-11-29 00:06:10|399.26|395.16|399.34|395.24|399.35|395.25|399.2|395.1|25
1638144380000|2021-11-29 00:06:20|399.26|395.16|399.1|395|399.26|395.16|399.05|394.95|19
1638144390000|2021-11-29 00:06:30|399.11|395.01|398.93|394.83|399.11|395.01|398.93|394.83|17
1638144400000|2021-11-29 00:06:40|398.94|394.84|398.99|394.89|398.99|394.89|398.93|394.83|6
1638144410000|2021-11-29 00:06:50|399|394.9|399|394.9|399.19|395.09|398.98|394.88|22
1638144420000|2021-11-29 00:07:00|399.01|394.91|398.96|394.86|399.01|394.91|398.91|394.81|8
1638144430000|2021-11-29 00:07:10|398.93|394.83|398.85|394.75|399.05|394.95|398.79|394.69|19
1638144440000|2021-11-29 00:07:20|398.81|394.71|398.74|394.64|398.85|394.75|398.66|394.56|27
1638144450000|2021-11-29 00:07:30|398.71|394.61|398.72|394.62|398.72|394.62|398.68|394.58|7
1638144460000|2021-11-29 00:07:40|398.73|394.63|398.73|394.63|398.73|394.63|398.73|394.63|1
1638144470000|2021-11-29 00:07:50|398.74|394.64|398.74|394.64|398.74|394.64|398.74|394.64|1
1638144480000|2021-11-29 00:08:00|398.75|394.65|398.75|394.65|398.76|394.66|398.72|394.62|10
1638144490000|2021-11-29 00:08:10|398.73|394.63|398.72|394.62|398.73|394.63|398.72|394.62|2
1638144500000|2021-11-29 00:08:20|398.74|394.64|398.61|394.51|398.74|394.64|398.59|394.49|13
1638144510000|2021-11-29 00:08:30|398.52|394.42|398.15|394.05|398.55|394.45|398.08|393.98|24
1638144520000|2021-11-29 00:08:40|398.08|393.98|398.15|394.05|398.18|394.08|398.05|393.95|16
1638144530000|2021-11-29 00:08:50|398.07|393.97|398.05|393.95|398.09|393.99|398.05|393.95|7
1638144540000|2021-11-29 00:09:00|398.26|394.16|398.24|394.14|398.34|394.24|398.2|394.1|18
1638144550000|2021-11-29 00:09:10|398.31|394.21|398.43|394.33|398.51|394.41|398.31|394.21|8
1638144560000|2021-11-29 00:09:20|398.44|394.34|398.37|394.27|398.44|394.34|398.3|394.2|13
1638144570000|2021-11-29 00:09:30|398.35|394.25|398.27|394.17|398.35|394.25|398.22|394.12|18
1638144580000|2021-11-29 00:09:40|398.28|394.18|398.22|394.12|398.32|394.22|398.16|394.06|15
1638144590000|2021-11-29 00:09:50|398.23|394.13|398.47|394.37|398.47|394.37|398.23|394.13|15
1638144600000|2021-11-29 00:10:00|398.46|394.36|398.48|394.38|398.54|394.44|398.43|394.33|14
1638144610000|2021-11-29 00:10:10|398.49|394.39|399.02|394.92|399.11|395.01|398.47|394.37|31
1638144620000|2021-11-29 00:10:20|399.01|394.91|398.95|394.85|399.01|394.91|398.85|394.75|13
1638144630000|2021-11-29 00:10:30|398.94|394.84|398.73|394.63|398.94|394.84|398.73|394.63|16
1638144640000|2021-11-29 00:10:40|398.74|394.64|398.85|394.75|398.96|394.86|398.68|394.58|21
1638144650000|2021-11-29 00:10:50|398.81|394.71|398.81|394.71|398.96|394.86|398.79|394.69|20
1638144660000|2021-11-29 00:11:00|398.83|394.73|399.1|395|399.21|395.11|398.82|394.72|28
1638144670000|2021-11-29 00:11:10|399.12|395.02|399.28|395.18|399.29|395.19|399.06|394.96|19
1638144680000|2021-11-29 00:11:20|399.35|395.25|399.57|395.47|399.65|395.55|399.34|395.24|28
1638144690000|2021-11-29 00:11:30|399.58|395.48|399.58|395.48|399.64|395.54|399.57|395.47|22
1638144700000|2021-11-29 00:11:40|399.61|395.51|399.92|395.82|399.92|395.82|399.58|395.48|23
1638144710000|2021-11-29 00:11:50|399.89|395.79|399.75|395.65|400.03|395.93|399.75|395.65|21
1638144720000|2021-11-29 00:12:00|399.78|395.68|399.6|395.5|399.82|395.72|399.57|395.47|19
1638144730000|2021-11-29 00:12:10|399.61|395.51|399.49|395.39|399.62|395.52|399.48|395.38|20
1638144740000|2021-11-29 00:12:20|399.51|395.41|399.32|395.22|399.51|395.41|399.29|395.19|17
1638144750000|2021-11-29 00:12:30|399.33|395.23|399.44|395.34|399.45|395.35|399.26|395.16|13
1638144760000|2021-11-29 00:12:40|399.43|395.33|399.58|395.48|399.59|395.49|399.35|395.25|13
1638144770000|2021-11-29 00:12:50|399.53|395.43|399.41|395.31|399.53|395.43|399.41|395.31|13
1638144780000|2021-11-29 00:13:00|399.39|395.29|399.24|395.14|399.39|395.29|399.22|395.12|14
1638144790000|2021-11-29 00:13:10|399.22|395.12|399.45|395.35|399.45|395.35|399.2|395.1|15
1638144800000|2021-11-29 00:13:20|399.44|395.34|399.56|395.46|399.56|395.46|399.4|395.3|6
1638144810000|2021-11-29 00:13:30|399.55|395.45|399.55|395.45|399.55|395.45|399.55|395.45|1
1638144820000|2021-11-29 00:13:40|399.49|395.39|399.26|395.16|399.49|395.39|399.26|395.16|20
1638144830000|2021-11-29 00:13:50|399.28|395.18|399.36|395.26|399.36|395.26|399.24|395.14|12
1638144840000|2021-11-29 00:14:00|399.27|395.17|399.27|395.17|399.36|395.26|399.26|395.16|18
1638144850000|2021-11-29 00:14:10|399.23|395.13|399.19|395.09|399.29|395.19|399.19|395.09|13
1638144860000|2021-11-29 00:14:20|399.21|395.11|398.88|394.78|399.22|395.12|398.87|394.77|30
1638144870000|2021-11-29 00:14:30|398.84|394.74|398.72|394.62|398.89|394.79|398.72|394.62|17
1638144880000|2021-11-29 00:14:40|398.73|394.63|398.64|394.54|398.73|394.63|398.62|394.52|10
1638144890000|2021-11-29 00:14:50|398.65|394.55|398.79|394.69|398.79|394.69|398.64|394.54|9
1638144900000|2021-11-29 00:15:00|398.78|394.68|398.53|394.43|398.78|394.68|398.53|394.43|18
1638144910000|2021-11-29 00:15:10|398.54|394.44|398.41|394.31|398.57|394.47|398.41|394.31|18
1638144920000|2021-11-29 00:15:20|398.51|394.41|398.38|394.28|398.51|394.41|398.3|394.2|17
1638144930000|2021-11-29 00:15:30|398.37|394.27|398.21|394.11|398.39|394.29|398.21|394.11|19
1638144940000|2021-11-29 00:15:40|398.17|394.07|398.1|394|398.25|394.15|398.08|393.98|22
1638144950000|2021-11-29 00:15:50|398.09|393.99|398.11|394.01|398.14|394.04|398.09|393.99|13
1638144960000|2021-11-29 00:16:00|398.1|394|398.1|394|398.1|394|398.1|394|1
1638144970000|2021-11-29 00:16:10|398.08|393.98|398.18|394.08|398.18|394.08|398|393.9|7
1638144980000|2021-11-29 00:16:20|398.23|394.13|398.18|394.08|398.27|394.17|398.17|394.07|10
1638144990000|2021-11-29 00:16:30|398.25|394.15|398.16|394.06|398.27|394.17|398.13|394.03|23
1638145000000|2021-11-29 00:16:40|398.26|394.16|398.16|394.06|398.26|394.16|398.16|394.06|19
1638145010000|2021-11-29 00:16:50|398.15|394.05|398.2|394.1|398.25|394.15|398.11|394.01|17
1638145020000|2021-11-29 00:17:00|398.16|394.06|398.29|394.19|398.33|394.23|398.16|394.06|10
1638145030000|2021-11-29 00:17:10|398.24|394.14|398.32|394.22|398.37|394.27|398.24|394.14|13
1638145040000|2021-11-29 00:17:20|398.34|394.24|398.12|394.02|398.4|394.3|398.12|394.02|17
1638145050000|2021-11-29 00:17:30|398.14|394.04|398.12|394.02|398.18|394.08|398.08|393.98|8
1638145060000|2021-11-29 00:17:40|398.09|393.99|398.07|393.97|398.23|394.13|398|393.9|9
1638145070000|2021-11-29 00:17:50|398.08|393.98|397.92|393.82|398.15|394.05|397.92|393.82|23
1638145080000|2021-11-29 00:18:00|397.89|393.79|397.81|393.71|397.9|393.8|397.76|393.66|14
1638145090000|2021-11-29 00:18:10|397.77|393.67|397.75|393.65|397.78|393.68|397.7|393.6|13
1638145100000|2021-11-29 00:18:20|397.7|393.6|397.35|393.25|397.75|393.65|397.26|393.16|23
1638145110000|2021-11-29 00:18:30|397.23|393.13|397.3|393.2|397.4|393.3|397.2|393.1|21
1638145120000|2021-11-29 00:18:40|397.29|393.19|397.35|393.25|397.4|393.3|397.21|393.11|20
1638145130000|2021-11-29 00:18:50|397.34|393.24|397.29|393.19|397.34|393.24|397.28|393.18|15
1638145140000|2021-11-29 00:19:00|397.25|393.15|397.45|393.35|397.51|393.41|397.23|393.13|20
1638145150000|2021-11-29 00:19:10|397.52|393.42|397.69|393.59|397.69|393.59|397.52|393.42|6
1638145160000|2021-11-29 00:19:20|397.68|393.58|397.58|393.48|397.71|393.61|397.57|393.47|13
1638145170000|2021-11-29 00:19:30|397.57|393.47|397.73|393.63|397.85|393.75|397.48|393.38|18
1638145180000|2021-11-29 00:19:40|397.71|393.61|397.79|393.69|397.86|393.76|397.7|393.6|16
1638145190000|2021-11-29 00:19:50|397.75|393.65|397.72|393.62|397.75|393.65|397.7|393.6|4
1638145200000|2021-11-29 00:20:00|397.8|393.7|397.7|393.6|397.9|393.8|397.69|393.59|15
1638145210000|2021-11-29 00:20:10|397.69|393.59|397.59|393.49|397.69|393.59|397.55|393.45|14
1638145220000|2021-11-29 00:20:20|397.61|393.51|397.44|393.34|397.61|393.51|397.4|393.3|14
1638145230000|2021-11-29 00:20:30|397.46|393.36|397.4|393.3|397.57|393.47|397.37|393.27|10
1638145240000|2021-11-29 00:20:40|397.41|393.31|397.51|393.41|397.54|393.44|397.38|393.28|17
1638145250000|2021-11-29 00:20:50|397.52|393.42|397.46|393.36|397.52|393.42|397.43|393.33|19
1638145260000|2021-11-29 00:21:00|397.4|393.3|397.38|393.28|397.5|393.4|397.3|393.2|16
1638145270000|2021-11-29 00:21:10|397.39|393.29|397.53|393.43|397.55|393.45|397.31|393.21|13
1638145280000|2021-11-29 00:21:20|397.51|393.41|397.48|393.38|397.51|393.41|397.48|393.38|2
1638145290000|2021-11-29 00:21:30|397.51|393.41|397.64|393.54|397.67|393.57|397.5|393.4|16
1638145300000|2021-11-29 00:21:40|397.67|393.57|398.07|393.97|398.07|393.97|397.54|393.44|27
1638145310000|2021-11-29 00:21:50|397.94|393.84|397.91|393.81|398.06|393.96|397.86|393.76|15
1638145320000|2021-11-29 00:22:00|397.93|393.83|398.12|394.02|398.14|394.04|397.88|393.78|18
1638145330000|2021-11-29 00:22:10|398.14|394.04|398.03|393.93|398.16|394.06|398.03|393.93|7
1638145340000|2021-11-29 00:22:20|398|393.9|398.09|393.99|398.16|394.06|397.96|393.86|15
1638145350000|2021-11-29 00:22:30|398.13|394.03|398.33|394.23|398.33|394.23|398.13|394.03|12
1638145360000|2021-11-29 00:22:40|398.32|394.22|398.47|394.37|398.59|394.49|398.32|394.22|21
1638145370000|2021-11-29 00:22:50|398.45|394.35|398.47|394.37|398.58|394.48|398.45|394.35|15
1638145380000|2021-11-29 00:23:00|398.43|394.33|398.43|394.33|398.43|394.33|398.39|394.29|5
1638145390000|2021-11-29 00:23:10|398.45|394.35|398.62|394.52|398.62|394.52|398.39|394.29|13
1638145400000|2021-11-29 00:23:20|398.6|394.5|398.39|394.29|398.62|394.52|398.36|394.26|18
1638145410000|2021-11-29 00:23:30|398.4|394.3|398.35|394.25|398.49|394.39|398.27|394.17|19
1638145420000|2021-11-29 00:23:40|398.3|394.2|398.3|394.2|398.4|394.3|398.29|394.19|6
1638145430000|2021-11-29 00:23:50|398.19|394.09|398.29|394.19|398.38|394.28|398.17|394.07|9
1638145440000|2021-11-29 00:24:00|398.41|394.31|398.18|394.08|398.41|394.31|398.18|394.08|20
1638145450000|2021-11-29 00:24:10|398.17|394.07|398.17|394.07|398.21|394.11|398.13|394.03|19
1638145460000|2021-11-29 00:24:20|398.23|394.13|398.12|394.02|398.36|394.26|398.11|394.01|16
1638145470000|2021-11-29 00:24:30|398.1|394|397.81|393.71|398.1|394|397.77|393.67|18
1638145480000|2021-11-29 00:24:40|397.88|393.78|398.21|394.11|398.22|394.12|397.77|393.67|20
1638145490000|2021-11-29 00:24:50|398.22|394.12|398.09|393.99|398.26|394.16|398.06|393.96|12
1638145500000|2021-11-29 00:25:00|398.16|394.06|398.12|394.02|398.17|394.07|398.06|393.96|14
1638145510000|2021-11-29 00:25:10|398.13|394.03|398.11|394.01|398.22|394.12|398.11|394.01|7
1638145520000|2021-11-29 00:25:20|398.08|393.98|397.92|393.82|398.11|394.01|397.92|393.82|26
1638145530000|2021-11-29 00:25:30|397.94|393.84|398.11|394.01|398.21|394.11|397.9|393.8|25
1638145540000|2021-11-29 00:25:40|398.1|394|398.06|393.96|398.1|394|397.91|393.81|13
1638145550000|2021-11-29 00:25:50|398.05|393.95|397.81|393.71|398.28|394.18|397.74|393.64|26
1638145560000|2021-11-29 00:26:00|397.77|393.67|397.97|393.87|397.98|393.88|397.77|393.67|21
1638145570000|2021-11-29 00:26:10|397.95|393.85|398.15|394.05|398.15|394.05|397.9|393.8|19
1638145580000|2021-11-29 00:26:20|398.12|394.02|398.16|394.06|398.18|394.08|397.98|393.88|18
1638145590000|2021-11-29 00:26:30|398.22|394.12|398.11|394.01|398.22|394.12|398|393.9|16
1638145600000|2021-11-29 00:26:40|398.1|394|398.03|393.93|398.16|394.06|398.02|393.92|18
1638145610000|2021-11-29 00:26:50|398.04|393.94|398|393.9|398.16|394.06|398|393.9|7
1638145620000|2021-11-29 00:27:00|398.09|393.99|397.9|393.8|398.09|393.99|397.87|393.77|18
1638145630000|2021-11-29 00:27:10|397.91|393.81|397.89|393.79|397.92|393.82|397.69|393.59|25
1638145640000|2021-11-29 00:27:20|397.9|393.8|397.8|393.7|397.97|393.87|397.67|393.57|12
1638145650000|2021-11-29 00:27:30|397.81|393.71|397.66|393.56|397.85|393.75|397.59|393.49|24
1638145660000|2021-11-29 00:27:40|397.75|393.65|398.19|394.09|398.19|394.09|397.72|393.62|23
1638145670000|2021-11-29 00:27:50|398.22|394.12|398.1|394|398.23|394.13|398.07|393.97|27
1638145680000|2021-11-29 00:28:00|398.03|393.93|398.71|394.61|398.71|394.61|398.03|393.93|22
1638145690000|2021-11-29 00:28:10|398.73|394.63|399.22|395.12|399.38|395.28|398.7|394.6|29
1638145700000|2021-11-29 00:28:20|399.25|395.15|399.52|395.42|399.52|395.42|399.2|395.1|21
1638145710000|2021-11-29 00:28:30|399.43|395.33|399.91|395.81|399.98|395.88|399.38|395.28|30
1638145720000|2021-11-29 00:28:40|399.94|395.84|399.87|395.77|400|395.9|399.85|395.75|28
1638145730000|2021-11-29 00:28:50|399.89|395.79|399.47|395.37|399.89|395.79|399.47|395.37|27
1638145740000|2021-11-29 00:29:00|399.58|395.48|400.31|396.21|400.38|396.28|399.58|395.48|22
1638145750000|2021-11-29 00:29:10|400.28|396.18|400.28|396.18|400.32|396.22|400.01|395.91|28
1638145760000|2021-11-29 00:29:20|400.24|396.14|400.57|396.47|400.57|396.47|400.23|396.13|21
1638145770000|2021-11-29 00:29:30|400.6|396.5|400.46|396.36|400.63|396.53|400.46|396.36|19
1638145780000|2021-11-29 00:29:40|400.51|396.41|400.46|396.36|400.68|396.58|400.39|396.29|29
1638145790000|2021-11-29 00:29:50|400.43|396.33|400.41|396.31|400.48|396.38|400.31|396.21|33
1638145800000|2021-11-29 00:30:00|400.46|396.36|400.64|396.54|400.65|396.55|400.46|396.36|27
1638145810000|2021-11-29 00:30:10|400.6|396.5|400.41|396.31|400.6|396.5|400.39|396.29|30
1638145820000|2021-11-29 00:30:20|400.43|396.33|400.2|396.1|400.43|396.33|400.05|395.95|30
1638145830000|2021-11-29 00:30:30|400.18|396.08|399.99|395.89|400.18|396.08|399.95|395.85|23
1638145840000|2021-11-29 00:30:40|400.02|395.92|400.04|395.94|400.15|396.05|399.92|395.82|26
1638145850000|2021-11-29 00:30:50|400.02|395.92|399.92|395.82|400.21|396.11|399.84|395.74|29
1638145860000|2021-11-29 00:31:00|399.9|395.8|400.36|396.26|400.36|396.26|399.88|395.78|23
1638145870000|2021-11-29 00:31:10|400.47|396.37|400.32|396.22|400.47|396.37|400.32|396.22|15
1638145880000|2021-11-29 00:31:20|400.31|396.21|400.08|395.98|400.31|396.21|400.03|395.93|22
1638145890000|2021-11-29 00:31:30|400.06|395.96|400.13|396.03|400.13|396.03|399.86|395.76|28
1638145900000|2021-11-29 00:31:40|400.15|396.05|400.13|396.03|400.26|396.16|400.13|396.03|20
1638145910000|2021-11-29 00:31:50|400.14|396.04|400.15|396.05|400.15|396.05|400.13|396.03|3
1638145920000|2021-11-29 00:32:00|400.11|396.01|400.12|396.02|400.26|396.16|400.07|395.97|23
1638145930000|2021-11-29 00:32:10|400.15|396.05|399.96|395.86|400.28|396.18|399.96|395.86|22
1638145940000|2021-11-29 00:32:20|400|395.9|400.03|395.93|400.06|395.96|399.83|395.73|23
1638145950000|2021-11-29 00:32:30|400.05|395.95|400.03|395.93|400.1|396|399.93|395.83|22
1638145960000|2021-11-29 00:32:40|400.05|395.95|400.03|395.93|400.08|395.98|399.92|395.82|20
1638145970000|2021-11-29 00:32:50|400.04|395.94|400.25|396.15|400.25|396.15|400.04|395.94|14
1638145980000|2021-11-29 00:33:00|400.24|396.14|400.06|395.96|400.26|396.16|400.06|395.96|19
1638145990000|2021-11-29 00:33:10|400.07|395.97|399.86|395.76|400.07|395.97|399.8|395.7|21
1638146000000|2021-11-29 00:33:20|399.87|395.77|399.94|395.84|400.03|395.93|399.87|395.77|21
1638146010000|2021-11-29 00:33:30|399.98|395.88|400.05|395.95|400.06|395.96|399.98|395.88|18
1638146020000|2021-11-29 00:33:40|400.07|395.97|400.1|396|400.23|396.13|400.07|395.97|17
1638146030000|2021-11-29 00:33:50|400.11|396.01|400.17|396.07|400.33|396.23|400|395.9|29
1638146040000|2021-11-29 00:34:00|400.16|396.06|400.54|396.44|400.55|396.45|400.16|396.06|23
1638146050000|2021-11-29 00:34:10|400.56|396.46|400.69|396.59|400.87|396.77|400.48|396.38|32
1638146060000|2021-11-29 00:34:20|400.72|396.62|401.05|396.95|401.06|396.96|400.72|396.62|24
1638146070000|2021-11-29 00:34:30|401.06|396.96|401.11|397.01|401.16|397.06|401.02|396.92|27
1638146080000|2021-11-29 00:34:40|401.1|397|401.11|397.01|401.15|397.05|401.06|396.96|20
1638146090000|2021-11-29 00:34:50|401.15|397.05|401.03|396.93|401.16|397.06|401|396.9|13
1638146100000|2021-11-29 00:35:00|401.04|396.94|400.8|396.7|401.04|396.94|400.8|396.7|19
1638146110000|2021-11-29 00:35:10|400.81|396.71|401.08|396.98|401.1|397|400.8|396.7|22
1638146120000|2021-11-29 00:35:20|401.03|396.93|401.05|396.95|401.07|396.97|400.94|396.84|26
1638146130000|2021-11-29 00:35:30|401.06|396.96|400.67|396.57|401.06|396.96|400.67|396.57|27
1638146140000|2021-11-29 00:35:40|400.7|396.6|400.53|396.43|400.7|396.6|400.4|396.3|27
1638146150000|2021-11-29 00:35:50|400.58|396.48|400.86|396.76|400.89|396.79|400.57|396.47|24
1638146160000|2021-11-29 00:36:00|400.93|396.83|400.98|396.88|401.05|396.95|400.89|396.79|24
1638146170000|2021-11-29 00:36:10|401|396.9|400.88|396.78|401.11|397.01|400.86|396.76|25
1638146180000|2021-11-29 00:36:20|400.85|396.75|400.44|396.34|400.85|396.75|400.44|396.34|28
1638146190000|2021-11-29 00:36:30|400.45|396.35|400.35|396.25|400.45|396.35|400.24|396.14|24
1638146200000|2021-11-29 00:36:40|400.36|396.26|400.19|396.09|400.36|396.26|400.18|396.08|16
1638146210000|2021-11-29 00:36:50|400.18|396.08|400.14|396.04|400.18|396.08|400.08|395.98|18
1638146220000|2021-11-29 00:37:00|400.15|396.05|400.06|395.96|400.15|396.05|400|395.9|22
1638146230000|2021-11-29 00:37:10|400.07|395.97|399.55|395.45|400.08|395.98|399.45|395.35|31
1638146240000|2021-11-29 00:37:20|399.58|395.48|399.53|395.43|399.64|395.54|399.53|395.43|20
1638146250000|2021-11-29 00:37:30|399.52|395.42|399.78|395.68|399.79|395.69|399.52|395.42|21
1638146260000|2021-11-29 00:37:40|399.77|395.67|399.72|395.62|399.79|395.69|399.69|395.59|9
1638146270000|2021-11-29 00:37:50|399.73|395.63|399.43|395.33|399.73|395.63|399.3|395.2|27
1638146280000|2021-11-29 00:38:00|399.45|395.35|399.36|395.26|399.48|395.38|399.35|395.25|18
1638146290000|2021-11-29 00:38:10|399.38|395.28|399.2|395.1|399.38|395.28|399.12|395.02|24
1638146300000|2021-11-29 00:38:20|399.21|395.11|399.47|395.37|399.5|395.4|399.13|395.03|32
1638146310000|2021-11-29 00:38:30|399.49|395.39|399.38|395.28|399.67|395.57|399.38|395.28|24
1638146320000|2021-11-29 00:38:40|399.4|395.3|399.21|395.11|399.41|395.31|399.21|395.11|20
1638146330000|2021-11-29 00:38:50|399.23|395.13|399.33|395.23|399.33|395.23|399.23|395.13|12
1638146340000|2021-11-29 00:39:00|399.36|395.26|399.32|395.22|399.38|395.28|399.23|395.13|23
1638146350000|2021-11-29 00:39:10|399.34|395.24|399.22|395.12|399.48|395.38|399.22|395.12|17
1638146360000|2021-11-29 00:39:20|399.24|395.14|399.23|395.13|399.26|395.16|399.2|395.1|9
1638146370000|2021-11-29 00:39:30|399.2|395.1|398.87|394.77|399.23|395.13|398.87|394.77|31
1638146380000|2021-11-29 00:39:40|398.89|394.79|399.03|394.93|399.04|394.94|398.85|394.75|19
1638146390000|2021-11-29 00:39:50|398.98|394.88|399.15|395.05|399.28|395.18|398.96|394.86|16
1638146400000|2021-11-29 00:40:00|399.2|395.1|399.27|395.17|399.34|395.24|399.19|395.09|20
1638146410000|2021-11-29 00:40:10|399.28|395.18|399.3|395.2|399.36|395.26|399.15|395.05|21
1638146420000|2021-11-29 00:40:20|399.29|395.19|399.48|395.38|399.51|395.41|399.15|395.05|22
1638146430000|2021-11-29 00:40:30|399.51|395.41|399.51|395.41|399.56|395.46|399.47|395.37|13
1638146440000|2021-11-29 00:40:40|399.62|395.52|399.43|395.33|399.62|395.52|399.4|395.3|24
1638146450000|2021-11-29 00:40:50|399.4|395.3|399.43|395.33|399.45|395.35|399.39|395.29|12
1638146460000|2021-11-29 00:41:00|399.45|395.35|399.45|395.35|399.45|395.35|399.29|395.19|9
1638146470000|2021-11-29 00:41:10|399.4|395.3|399.29|395.19|399.44|395.34|399.26|395.16|21
1638146480000|2021-11-29 00:41:20|399.31|395.21|399.35|395.25|399.36|395.26|399.25|395.15|17
1638146490000|2021-11-29 00:41:30|399.37|395.27|399.32|395.22|399.37|395.27|399.3|395.2|10
1638146500000|2021-11-29 00:41:40|399.31|395.21|399.32|395.22|399.37|395.27|399.24|395.14|20
1638146510000|2021-11-29 00:41:50|399.29|395.19|399.38|395.28|399.38|395.28|399.29|395.19|10
1638146520000|2021-11-29 00:42:00|399.36|395.26|399.51|395.41|399.62|395.52|399.34|395.24|24
1638146530000|2021-11-29 00:42:10|399.49|395.39|399.23|395.13|399.52|395.42|399.22|395.12|29
1638146540000|2021-11-29 00:42:20|399.24|395.14|399.26|395.16|399.35|395.25|399.03|394.93|23
1638146550000|2021-11-29 00:42:30|399.24|395.14|399.23|395.13|399.27|395.17|399.21|395.11|12
1638146560000|2021-11-29 00:42:40|399.24|395.14|399.2|395.1|399.3|395.2|399.18|395.08|19
1638146570000|2021-11-29 00:42:50|399.21|395.11|399.14|395.04|399.23|395.13|399.14|395.04|10
1638146580000|2021-11-29 00:43:00|399.13|395.03|399.18|395.08|399.2|395.1|398.99|394.89|18
1638146590000|2021-11-29 00:43:10|399.2|395.1|399.31|395.21|399.33|395.23|399.2|395.1|13
1638146600000|2021-11-29 00:43:20|399.26|395.16|399.17|395.07|399.31|395.21|399.17|395.07|21
1638146610000|2021-11-29 00:43:30|399.15|395.05|399|394.9|399.21|395.11|398.93|394.83|20
1638146620000|2021-11-29 00:43:40|398.98|394.88|399|394.9|399|394.9|398.8|394.7|16
1638146630000|2021-11-29 00:43:50|398.99|394.89|398.8|394.7|398.99|394.89|398.8|394.7|16
1638146640000|2021-11-29 00:44:00|398.81|394.71|398.6|394.5|398.89|394.79|398.57|394.47|21
1638146650000|2021-11-29 00:44:10|398.62|394.52|398.71|394.61|398.77|394.67|398.6|394.5|21
1638146660000|2021-11-29 00:44:20|398.54|394.44|398.79|394.69|398.81|394.71|398.5|394.4|20
1638146670000|2021-11-29 00:44:30|398.72|394.62|398.83|394.73|398.84|394.74|398.64|394.54|16
1638146680000|2021-11-29 00:44:40|398.87|394.77|398.58|394.48|398.87|394.77|398.5|394.4|29
1638146690000|2021-11-29 00:44:50|398.57|394.47|398.37|394.27|398.61|394.51|398.3|394.2|17
1638146700000|2021-11-29 00:45:00|398.36|394.26|398.59|394.49|398.64|394.54|398.32|394.22|32
1638146710000|2021-11-29 00:45:10|398.6|394.5|398.23|394.13|398.6|394.5|398.11|394.01|30
1638146720000|2021-11-29 00:45:20|398.24|394.14|398.24|394.14|398.27|394.17|398.24|394.14|8
1638146730000|2021-11-29 00:45:30|398.25|394.15|398.18|394.08|398.25|394.15|398.06|393.96|19
1638146740000|2021-11-29 00:45:40|398.08|393.98|397.93|393.83|398.09|393.99|397.93|393.83|17
1638146750000|2021-11-29 00:45:50|397.89|393.79|397.93|393.83|397.97|393.87|397.88|393.78|22
1638146760000|2021-11-29 00:46:00|397.92|393.82|397.91|393.81|397.96|393.86|397.9|393.8|20
1638146770000|2021-11-29 00:46:10|397.94|393.84|397.82|393.72|397.95|393.85|397.78|393.68|20
1638146780000|2021-11-29 00:46:20|397.83|393.73|397.89|393.79|397.93|393.83|397.75|393.65|27
1638146790000|2021-11-29 00:46:30|397.88|393.78|397.56|393.46|397.88|393.78|397.53|393.43|18
1638146800000|2021-11-29 00:46:40|397.54|393.44|397.59|393.49|397.67|393.57|397.54|393.44|14
1638146810000|2021-11-29 00:46:50|397.61|393.51|397.69|393.59|397.7|393.6|397.6|393.5|15
1638146820000|2021-11-29 00:47:00|397.73|393.63|397.68|393.58|397.76|393.66|397.66|393.56|15
1638146830000|2021-11-29 00:47:10|397.66|393.56|397.75|393.65|397.87|393.77|397.65|393.55|30
1638146840000|2021-11-29 00:47:20|397.76|393.66|397.63|393.53|397.79|393.69|397.63|393.53|9
1638146850000|2021-11-29 00:47:30|397.61|393.51|397.62|393.52|397.63|393.53|397.61|393.51|6
1638146860000|2021-11-29 00:47:40|397.63|393.53|397.59|393.49|397.65|393.55|397.56|393.46|18
1638146870000|2021-11-29 00:47:50|397.6|393.5|397.67|393.57|397.75|393.65|397.6|393.5|24
1638146880000|2021-11-29 00:48:00|397.58|393.48|397.7|393.6|397.7|393.6|397.49|393.39|19
1638146890000|2021-11-29 00:48:10|397.69|393.59|397.6|393.5|397.7|393.6|397.6|393.5|4
1638146900000|2021-11-29 00:48:20|397.61|393.51|397.68|393.58|397.68|393.58|397.6|393.5|3
1638146910000|2021-11-29 00:48:30|397.67|393.57|398.05|393.95|398.05|393.95|397.64|393.54|21
1638146920000|2021-11-29 00:48:40|398.08|393.98|397.97|393.87|398.08|393.98|397.88|393.78|21
1638146930000|2021-11-29 00:48:50|397.98|393.88|397.86|393.76|397.99|393.89|397.7|393.6|12
1638146940000|2021-11-29 00:49:00|397.85|393.75|397.95|393.85|398.06|393.96|397.7|393.6|19
1638146950000|2021-11-29 00:49:10|397.97|393.87|397.9|393.8|397.97|393.87|397.9|393.8|6
1638146960000|2021-11-29 00:49:20|397.97|393.87|398.25|394.15|398.26|394.16|397.97|393.87|22
1638146970000|2021-11-29 00:49:30|398.26|394.16|398.29|394.19|398.29|394.19|398.19|394.09|15
1638146980000|2021-11-29 00:49:40|398.32|394.22|398.33|394.23|398.41|394.31|398.29|394.19|15
1638146990000|2021-11-29 00:49:50|398.32|394.22|398.31|394.21|398.32|394.22|398.25|394.15|9
1638147000000|2021-11-29 00:50:00|398.29|394.19|398.41|394.31|398.42|394.32|398.29|394.19|12
1638147010000|2021-11-29 00:50:10|398.38|394.28|398.53|394.43|398.54|394.44|398.38|394.28|14
1638147020000|2021-11-29 00:50:20|398.54|394.44|398.87|394.77|398.98|394.88|398.54|394.44|24
1638147030000|2021-11-29 00:50:30|398.85|394.75|398.89|394.79|399.02|394.92|398.7|394.6|22
1638147040000|2021-11-29 00:50:40|398.87|394.77|399|394.9|399.07|394.97|398.87|394.77|15
1638147050000|2021-11-29 00:50:50|399.01|394.91|398.88|394.78|399.01|394.91|398.8|394.7|20
1638147060000|2021-11-29 00:51:00|398.9|394.8|398.72|394.62|398.9|394.8|398.67|394.57|22
1638147070000|2021-11-29 00:51:10|398.75|394.65|398.85|394.75|398.85|394.75|398.68|394.58|14
1638147080000|2021-11-29 00:51:20|398.84|394.74|399.07|394.97|399.07|394.97|398.82|394.72|19
1638147090000|2021-11-29 00:51:30|399.06|394.96|398.99|394.89|399.08|394.98|398.98|394.88|25
1638147100000|2021-11-29 00:51:40|398.98|394.88|398.87|394.77|399|394.9|398.84|394.74|18
1638147110000|2021-11-29 00:51:50|398.86|394.76|398.89|394.79|398.95|394.85|398.84|394.74|10
1638147120000|2021-11-29 00:52:00|398.88|394.78|398.77|394.67|398.9|394.8|398.73|394.63|23
1638147130000|2021-11-29 00:52:10|398.81|394.71|398.46|394.36|398.82|394.72|398.43|394.33|25
1638147140000|2021-11-29 00:52:20|398.42|394.32|398.36|394.26|398.51|394.41|398.27|394.17|18
1638147150000|2021-11-29 00:52:30|398.35|394.25|398.38|394.28|398.42|394.32|398.33|394.23|13
1638147160000|2021-11-29 00:52:40|398.41|394.31|398.16|394.06|398.44|394.34|398.16|394.06|19
1638147170000|2021-11-29 00:52:50|398.2|394.1|398.09|393.99|398.2|394.1|398|393.9|23
1638147180000|2021-11-29 00:53:00|398.12|394.02|397.88|393.78|398.12|394.02|397.73|393.63|31
1638147190000|2021-11-29 00:53:10|397.89|393.79|397.99|393.89|397.99|393.89|397.88|393.78|7
1638147200000|2021-11-29 00:53:20|397.98|393.88|398.01|393.91|398.01|393.91|397.93|393.83|11
1638147210000|2021-11-29 00:53:30|397.99|393.89|397.78|393.68|397.99|393.89|397.78|393.68|14
1638147220000|2021-11-29 00:53:40|397.77|393.67|397.81|393.71|397.82|393.72|397.71|393.61|18
1638147230000|2021-11-29 00:53:50|397.82|393.72|397.85|393.75|397.85|393.75|397.78|393.68|8
1638147240000|2021-11-29 00:54:00|397.87|393.77|398.1|394|398.1|394|397.82|393.72|27
1638147250000|2021-11-29 00:54:10|398.09|393.99|398.39|394.29|398.39|394.29|398.09|393.99|19
1638147260000|2021-11-29 00:54:20|398.41|394.31|398.21|394.11|398.45|394.35|398.21|394.11|17
1638147270000|2021-11-29 00:54:30|398.19|394.09|398.59|394.49|398.59|394.49|398.19|394.09|12
1638147280000|2021-11-29 00:54:40|398.57|394.47|398.43|394.33|398.57|394.47|398.36|394.26|21
1638147290000|2021-11-29 00:54:50|398.45|394.35|398.26|394.16|398.45|394.35|398.25|394.15|17
1638147300000|2021-11-29 00:55:00|398.25|394.15|398.21|394.11|398.34|394.24|398.06|393.96|23
1638147310000|2021-11-29 00:55:10|398.22|394.12|397.99|393.89|398.22|394.12|397.99|393.89|10
1638147320000|2021-11-29 00:55:20|397.93|393.83|398.06|393.96|398.06|393.96|397.89|393.79|8
1638147330000|2021-11-29 00:55:30|398.13|394.03|397.95|393.85|398.13|394.03|397.9|393.8|16
1638147340000|2021-11-29 00:55:40|398.06|393.96|398.12|394.02|398.13|394.03|397.94|393.84|16
1638147350000|2021-11-29 00:55:50|398.07|393.97|397.96|393.86|398.07|393.97|397.96|393.86|17
1638147360000|2021-11-29 00:56:00|397.91|393.81|397.85|393.75|397.98|393.88|397.83|393.73|12
1638147370000|2021-11-29 00:56:10|397.89|393.79|397.94|393.84|397.94|393.84|397.75|393.65|19
1638147380000|2021-11-29 00:56:20|397.91|393.81|398.02|393.92|398.08|393.98|397.83|393.73|12
1638147390000|2021-11-29 00:56:30|398|393.9|397.98|393.88|398.02|393.92|397.97|393.87|8
1638147400000|2021-11-29 00:56:40|397.99|393.89|398.26|394.16|398.26|394.16|397.99|393.89|17
1638147410000|2021-11-29 00:56:50|398.28|394.18|398.35|394.25|398.36|394.26|398.2|394.1|23
1638147420000|2021-11-29 00:57:00|398.38|394.28|398.21|394.11|398.42|394.32|398.18|394.08|28
1638147430000|2021-11-29 00:57:10|398.2|394.1|398.04|393.94|398.26|394.16|398.04|393.94|15
1638147440000|2021-11-29 00:57:20|398.02|393.92|397.91|393.81|398.09|393.99|397.9|393.8|25
1638147450000|2021-11-29 00:57:30|397.83|393.73|398.31|394.21|398.31|394.21|397.75|393.65|21
1638147460000|2021-11-29 00:57:40|398.27|394.17|398.46|394.36|398.54|394.44|398.27|394.17|18
1638147470000|2021-11-29 00:57:50|398.48|394.38|398.33|394.23|398.53|394.43|398.3|394.2|22
1638147480000|2021-11-29 00:58:00|398.3|394.2|398.24|394.14|398.33|394.23|398.22|394.12|11
1638147490000|2021-11-29 00:58:10|398.28|394.18|398.7|394.6|398.7|394.6|398.19|394.09|14
1638147500000|2021-11-29 00:58:20|398.91|394.81|398.69|394.59|398.91|394.81|398.65|394.55|25
1638147510000|2021-11-29 00:58:30|398.7|394.6|398.75|394.65|398.75|394.65|398.45|394.35|21
1638147520000|2021-11-29 00:58:40|398.83|394.73|398.77|394.67|398.87|394.77|398.66|394.56|24
1638147530000|2021-11-29 00:58:50|398.74|394.64|398.74|394.64|398.78|394.68|398.71|394.61|16
1638147540000|2021-11-29 00:59:00|398.72|394.62|398.89|394.79|398.89|394.79|398.68|394.58|11
1638147550000|2021-11-29 00:59:10|398.91|394.81|399.05|394.95|399.09|394.99|398.85|394.75|21
1638147560000|2021-11-29 00:59:20|399.09|394.99|399.11|395.01|399.18|395.08|399.09|394.99|20
1638147570000|2021-11-29 00:59:30|399.06|394.96|399.2|395.1|399.34|395.24|399.01|394.91|26
1638147580000|2021-11-29 00:59:40|399.15|395.05|399.15|395.05|399.24|395.14|399.15|395.05|14
1638147590000|2021-11-29 00:59:50|399.17|395.07|399.1|395|399.21|395.11|399.05|394.95|18
1638147600000|2021-11-29 01:00:00|399.03|394.93|399.07|394.97|399.13|395.03|399.03|394.93|18
1638147610000|2021-11-29 01:00:10|399.09|394.99|398.96|394.86|399.1|395|398.8|394.7|21
1638147620000|2021-11-29 01:00:20|398.95|394.85|399.19|395.09|399.2|395.1|398.9|394.8|15
1638147630000|2021-11-29 01:00:30|399.24|395.14|399.15|395.05|399.32|395.22|399.15|395.05|14
1638147640000|2021-11-29 01:00:40|399.18|395.08|399.32|395.22|399.32|395.22|399.08|394.98|17
1638147650000|2021-11-29 01:00:50|399.25|395.15|399.26|395.16|399.46|395.36|399.25|395.15|23
1638147660000|2021-11-29 01:01:00|399.27|395.17|399.36|395.26|399.39|395.29|399.26|395.16|15
1638147670000|2021-11-29 01:01:10|399.38|395.28|399.16|395.06|399.45|395.35|399.07|394.97|24
1638147680000|2021-11-29 01:01:20|399.14|395.04|399.05|394.95|399.14|395.04|399.03|394.93|18
1638147690000|2021-11-29 01:01:30|399.03|394.93|398.78|394.68|399.05|394.95|398.78|394.68|17
1638147700000|2021-11-29 01:01:40|398.75|394.65|398.79|394.69|398.79|394.69|398.75|394.65|14
1638147710000|2021-11-29 01:01:50|398.78|394.68|398.7|394.6|398.78|394.68|398.67|394.57|16
1638147720000|2021-11-29 01:02:00|398.69|394.59|398.51|394.41|398.77|394.67|398.51|394.41|28
1638147730000|2021-11-29 01:02:10|398.47|394.37|398.03|393.93|398.48|394.38|398.01|393.91|24
1638147740000|2021-11-29 01:02:20|398.05|393.95|398.15|394.05|398.17|394.07|397.97|393.87|20
1638147750000|2021-11-29 01:02:30|398.16|394.06|398.89|394.79|398.9|394.8|398.1|394|22
1638147760000|2021-11-29 01:02:40|398.86|394.76|399.31|395.21|399.31|395.21|398.86|394.76|20
1638147770000|2021-11-29 01:02:50|399.33|395.23|399.73|395.63|399.88|395.78|399.3|395.2|22
1638147780000|2021-11-29 01:03:00|399.72|395.62|399.41|395.31|399.86|395.76|399.41|395.31|21
1638147790000|2021-11-29 01:03:10|399.45|395.35|399.39|395.29|399.5|395.4|399.32|395.22|22
1638147800000|2021-11-29 01:03:20|399.34|395.24|399.3|395.2|399.35|395.25|399.28|395.18|22
1638147810000|2021-11-29 01:03:30|399.28|395.18|399.1|395|399.28|395.18|399.04|394.94|23
1638147820000|2021-11-29 01:03:40|399.11|395.01|399.44|395.34|399.44|395.34|399.11|395.01|21
1638147830000|2021-11-29 01:03:50|399.45|395.35|399.38|395.28|399.46|395.36|399.33|395.23|18
1638147840000|2021-11-29 01:04:00|399.43|395.33|399.35|395.25|399.51|395.41|399.2|395.1|19
1638147850000|2021-11-29 01:04:10|399.28|395.18|398.96|394.86|399.33|395.23|398.9|394.8|18
1638147860000|2021-11-29 01:04:20|398.93|394.83|399.13|395.03|399.19|395.09|398.93|394.83|22
1638147870000|2021-11-29 01:04:30|399.14|395.04|399|394.9|399.17|395.07|399|394.9|22
1638147880000|2021-11-29 01:04:40|399.06|394.96|399.06|394.96|399.06|394.96|399.02|394.92|8
1638147890000|2021-11-29 01:04:50|399.04|394.94|399.22|395.12|399.35|395.25|399.04|394.94|19
1638147900000|2021-11-29 01:05:00|399.25|395.15|399.04|394.94|399.28|395.18|399.02|394.92|14
1638147910000|2021-11-29 01:05:10|399.1|395|399.11|395.01|399.13|395.03|399.05|394.95|11
1638147920000|2021-11-29 01:05:20|398.97|394.87|398.98|394.88|399.1|395|398.96|394.86|15
1638147930000|2021-11-29 01:05:30|398.99|394.89|399.08|394.98|399.08|394.98|398.9|394.8|21
1638147940000|2021-11-29 01:05:40|399.11|395.01|399.17|395.07|399.32|395.22|399.09|394.99|14
1638147950000|2021-11-29 01:05:50|399.18|395.08|399.71|395.61|399.73|395.63|399.12|395.02|26
1638147960000|2021-11-29 01:06:00|399.65|395.55|399.42|395.32|399.7|395.6|399.36|395.26|22
1638147970000|2021-11-29 01:06:10|399.38|395.28|399.37|395.27|399.41|395.31|399.23|395.13|11
1638147980000|2021-11-29 01:06:20|399.36|395.26|399.04|394.94|399.37|395.27|399.04|394.94|19
1638147990000|2021-11-29 01:06:30|399.05|394.95|399.11|395.01|399.13|395.03|398.95|394.85|18
1638148000000|2021-11-29 01:06:40|399.08|394.98|399.11|395.01|399.13|395.03|399.04|394.94|14
1638148010000|2021-11-29 01:06:50|399.09|394.99|399.28|395.18|399.3|395.2|399.07|394.97|14
1638148020000|2021-11-29 01:07:00|399.31|395.21|399.55|395.45|399.55|395.45|399.3|395.2|21
1638148030000|2021-11-29 01:07:10|399.45|395.35|399.12|395.02|399.45|395.35|399.02|394.92|20
1638148040000|2021-11-29 01:07:20|399.11|395.01|399.08|394.98|399.12|395.02|398.98|394.88|19
1638148050000|2021-11-29 01:07:30|399.13|395.03|399.03|394.93|399.16|395.06|399.02|394.92|11
1638148060000|2021-11-29 01:07:40|398.99|394.89|398.99|394.89|398.99|394.89|398.94|394.84|7
1638148070000|2021-11-29 01:07:50|398.98|394.88|398.9|394.8|399.1|395|398.9|394.8|14
1638148080000|2021-11-29 01:08:00|398.98|394.88|399|394.9|399.03|394.93|398.98|394.88|4
1638148090000|2021-11-29 01:08:10|399.01|394.91|398.83|394.73|399.06|394.96|398.73|394.63|18
1638148100000|2021-11-29 01:08:20|398.8|394.7|399|394.9|399.03|394.93|398.8|394.7|18
1638148110000|2021-11-29 01:08:30|399.05|394.95|398.96|394.86|399.1|395|398.88|394.78|19
1638148120000|2021-11-29 01:08:40|398.87|394.77|398.86|394.76|399.01|394.91|398.79|394.69|18
1638148130000|2021-11-29 01:08:50|398.85|394.75|398.96|394.86|399.03|394.93|398.81|394.71|13
1638148140000|2021-11-29 01:09:00|398.92|394.82|399.09|394.99|399.13|395.03|398.92|394.82|17
1638148150000|2021-11-29 01:09:10|398.98|394.88|398.93|394.83|399.02|394.92|398.88|394.78|24
1638148160000|2021-11-29 01:09:20|398.99|394.89|398.92|394.82|399.11|395.01|398.92|394.82|10
1638148170000|2021-11-29 01:09:30|398.99|394.89|398.87|394.77|398.99|394.89|398.87|394.77|6
1638148180000|2021-11-29 01:09:40|398.84|394.74|398.96|394.86|399.14|395.04|398.84|394.74|16
1638148190000|2021-11-29 01:09:50|398.97|394.87|398.93|394.83|399.14|395.04|398.91|394.81|17
1638148200000|2021-11-29 01:10:00|399.07|394.97|399.07|394.97|399.22|395.12|399.02|394.92|17
1638148210000|2021-11-29 01:10:10|399.08|394.98|399.34|395.24|399.34|395.24|398.99|394.89|13
1638148220000|2021-11-29 01:10:20|399.35|395.25|399.36|395.26|399.37|395.27|399.35|395.25|3
1638148230000|2021-11-29 01:10:30|399.35|395.25|399.25|395.15|399.37|395.27|399.25|395.15|13
1638148240000|2021-11-29 01:10:40|399.29|395.19|399.14|395.04|399.3|395.2|399.14|395.04|12
1638148250000|2021-11-29 01:10:50|399.18|395.08|399.62|395.52|399.64|395.54|399.18|395.08|19
1638148260000|2021-11-29 01:11:00|399.64|395.54|399.96|395.86|400.16|396.06|399.43|395.33|31
1638148270000|2021-11-29 01:11:10|399.94|395.84|399.79|395.69|399.95|395.85|399.77|395.67|25
1638148280000|2021-11-29 01:11:20|399.76|395.66|399.91|395.81|399.93|395.83|399.76|395.66|24
1638148290000|2021-11-29 01:11:30|399.86|395.76|400.05|395.95|400.07|395.97|399.82|395.72|27
1638148300000|2021-11-29 01:11:40|400.06|395.96|400.13|396.03|400.35|396.25|400.02|395.92|24
1638148310000|2021-11-29 01:11:50|400.08|395.98|400.27|396.17|400.44|396.34|400.07|395.97|31
1638148320000|2021-11-29 01:12:00|400.3|396.2|400.48|396.38|400.49|396.39|400.3|396.2|25
1638148330000|2021-11-29 01:12:10|400.49|396.39|400.58|396.48|400.63|396.53|400.47|396.37|23
1638148340000|2021-11-29 01:12:20|400.59|396.49|400.85|396.75|400.93|396.83|400.58|396.48|26
1638148350000|2021-11-29 01:12:30|400.86|396.76|400.68|396.58|400.91|396.81|400.59|396.49|30
1638148360000|2021-11-29 01:12:40|400.67|396.57|400.74|396.64|400.91|396.81|400.64|396.54|29
1638148370000|2021-11-29 01:12:50|400.75|396.65|400.73|396.63|400.82|396.72|400.69|396.59|8
1638148380000|2021-11-29 01:13:00|400.7|396.6|400.31|396.21|400.7|396.6|400.29|396.19|21
1638148390000|2021-11-29 01:13:10|400.29|396.19|400.24|396.14|400.33|396.23|400.24|396.14|24
1638148400000|2021-11-29 01:13:20|400.25|396.15|400.08|395.98|400.25|396.15|400.07|395.97|20
1638148410000|2021-11-29 01:13:30|400.1|396|400.13|396.03|400.2|396.1|400.02|395.92|24
1638148420000|2021-11-29 01:13:40|400.14|396.04|399.44|395.34|400.33|396.23|399.44|395.34|24
1638148430000|2021-11-29 01:13:50|399.4|395.3|399.35|395.25|399.48|395.38|399.14|395.04|25
1638148440000|2021-11-29 01:14:00|399.36|395.26|399.22|395.12|399.52|395.42|399.22|395.12|27
1638148450000|2021-11-29 01:14:10|399.23|395.13|398.7|394.6|399.31|395.21|398.7|394.6|21
1638148460000|2021-11-29 01:14:20|398.68|394.58|399.01|394.91|399.06|394.96|398.67|394.57|21
1638148470000|2021-11-29 01:14:30|398.99|394.89|398.82|394.72|399|394.9|398.7|394.6|33
1638148480000|2021-11-29 01:14:40|398.7|394.6|398.68|394.58|398.78|394.68|398.53|394.43|27
1638148490000|2021-11-29 01:14:50|398.65|394.55|398.58|394.48|398.76|394.66|398.51|394.41|32
1638148500000|2021-11-29 01:15:00|398.65|394.55|398.68|394.58|398.72|394.62|398.52|394.42|21
1638148510000|2021-11-29 01:15:10|398.74|394.64|398.86|394.76|399.06|394.96|398.74|394.64|24
1638148520000|2021-11-29 01:15:20|398.88|394.78|398.57|394.47|398.88|394.78|398.56|394.46|20
1638148530000|2021-11-29 01:15:30|398.56|394.46|398.63|394.53|398.66|394.56|398.44|394.34|28
1638148540000|2021-11-29 01:15:40|398.62|394.52|398.41|394.31|398.64|394.54|398.37|394.27|21
1638148550000|2021-11-29 01:15:50|398.4|394.3|398.36|394.26|398.41|394.31|398.25|394.15|17
1638148560000|2021-11-29 01:16:00|398.34|394.24|398.38|394.28|398.41|394.31|398.3|394.2|19
1638148570000|2021-11-29 01:16:10|398.5|394.4|398.51|394.41|398.57|394.47|398.5|394.4|20
1638148580000|2021-11-29 01:16:20|398.47|394.37|398.29|394.19|398.49|394.39|398.2|394.1|24
1638148590000|2021-11-29 01:16:30|398.33|394.23|398.4|394.3|398.5|394.4|398.2|394.1|16
1638148600000|2021-11-29 01:16:40|398.39|394.29|398.34|394.24|398.46|394.36|398.3|394.2|18
1638148610000|2021-11-29 01:16:50|398.36|394.26|398.21|394.11|398.36|394.26|398.21|394.11|13
1638148620000|2021-11-29 01:17:00|398.29|394.19|398.53|394.43|398.59|394.49|398.29|394.19|23
1638148630000|2021-11-29 01:17:10|398.61|394.51|398.46|394.36|398.68|394.58|398.45|394.35|21
1638148640000|2021-11-29 01:17:20|398.47|394.37|398.46|394.36|398.65|394.55|398.4|394.3|20
1638148650000|2021-11-29 01:17:30|398.49|394.39|398.63|394.53|398.63|394.53|398.37|394.27|22
1638148660000|2021-11-29 01:17:40|398.65|394.55|398.44|394.34|398.65|394.55|398.38|394.28|26
1638148670000|2021-11-29 01:17:50|398.43|394.33|398.43|394.33|398.45|394.35|398.3|394.2|12
1638148680000|2021-11-29 01:18:00|398.45|394.35|398.55|394.45|398.58|394.48|398.45|394.35|14
1638148690000|2021-11-29 01:18:10|398.56|394.46|399.01|394.91|399.01|394.91|398.56|394.46|29
1638148700000|2021-11-29 01:18:20|399|394.9|398.97|394.87|399.13|395.03|398.96|394.86|21
1638148710000|2021-11-29 01:18:30|398.98|394.88|398.41|394.31|398.99|394.89|398.4|394.3|25
1638148720000|2021-11-29 01:18:40|398.37|394.27|398.09|393.99|398.37|394.27|398.09|393.99|20
1638148730000|2021-11-29 01:18:50|398.23|394.13|398.29|394.19|398.32|394.22|398.18|394.08|13
1638148740000|2021-11-29 01:19:00|398.3|394.2|398.17|394.07|398.31|394.21|398.15|394.05|19
1638148750000|2021-11-29 01:19:10|398.15|394.05|398.42|394.32|398.43|394.33|398.15|394.05|24
1638148760000|2021-11-29 01:19:20|398.41|394.31|398.46|394.36|398.51|394.41|398.35|394.25|22
1638148770000|2021-11-29 01:19:30|398.47|394.37|398.58|394.48|398.67|394.57|398.47|394.37|22
1638148780000|2021-11-29 01:19:40|398.66|394.56|399.03|394.93|399.15|395.05|398.66|394.56|25
1638148790000|2021-11-29 01:19:50|398.98|394.88|398.88|394.78|399|394.9|398.82|394.72|22
1638148800000|2021-11-29 01:20:00|398.84|394.74|398.88|394.78|398.88|394.78|398.8|394.7|9
1638148810000|2021-11-29 01:20:10|398.82|394.72|398.76|394.66|398.82|394.72|398.6|394.5|14
1638148820000|2021-11-29 01:20:20|398.82|394.72|398.91|394.81|398.98|394.88|398.77|394.67|23
1638148830000|2021-11-29 01:20:30|398.87|394.77|398.98|394.88|398.98|394.88|398.87|394.77|19
1638148840000|2021-11-29 01:20:40|398.99|394.89|399.02|394.92|399.05|394.95|398.88|394.78|12
1638148850000|2021-11-29 01:20:50|399.04|394.94|399.17|395.07|399.35|395.25|398.99|394.89|33
1638148860000|2021-11-29 01:21:00|399.16|395.06|399.2|395.1|399.24|395.14|399|394.9|26
1638148870000|2021-11-29 01:21:10|399.11|395.01|399.15|395.05|399.32|395.22|399.1|395|13
1638148880000|2021-11-29 01:21:20|399.16|395.06|399.08|394.98|399.16|395.06|399.06|394.96|9
1638148890000|2021-11-29 01:21:30|399.12|395.02|399.05|394.95|399.12|395.02|398.92|394.82|21
1638148900000|2021-11-29 01:21:40|399|394.9|399.07|394.97|399.09|394.99|398.94|394.84|24
1638148910000|2021-11-29 01:21:50|398.97|394.87|399.27|395.17|399.28|395.18|398.97|394.87|12
1638148920000|2021-11-29 01:22:00|399.28|395.18|399.1|395|399.28|395.18|399|394.9|13
1638148930000|2021-11-29 01:22:10|399.11|395.01|399.02|394.92|399.11|395.01|398.99|394.89|13
1638148940000|2021-11-29 01:22:20|399.03|394.93|399.01|394.91|399.08|394.98|399.01|394.91|4
1638148950000|2021-11-29 01:22:30|399.05|394.95|398.98|394.88|399.12|395.02|398.94|394.84|15
1638148960000|2021-11-29 01:22:40|398.97|394.87|399.04|394.94|399.17|395.07|398.82|394.72|15
1638148970000|2021-11-29 01:22:50|399.05|394.95|399.05|394.95|399.23|395.13|398.99|394.89|22
1638148980000|2021-11-29 01:23:00|399.03|394.93|399.08|394.98|399.18|395.08|399.01|394.91|9
1638148990000|2021-11-29 01:23:10|399.09|394.99|399.02|394.92|399.09|394.99|398.88|394.78|17
1638149000000|2021-11-29 01:23:20|398.85|394.75|398.78|394.68|398.9|394.8|398.78|394.68|13
1638149010000|2021-11-29 01:23:30|398.77|394.67|398.87|394.77|398.93|394.83|398.75|394.65|22
1638149020000|2021-11-29 01:23:40|398.8|394.7|398.89|394.79|398.91|394.81|398.8|394.7|9
1638149030000|2021-11-29 01:23:50|398.92|394.82|398.95|394.85|398.95|394.85|398.86|394.76|12
1638149040000|2021-11-29 01:24:00|398.94|394.84|398.95|394.85|398.97|394.87|398.78|394.68|11
1638149050000|2021-11-29 01:24:10|398.98|394.88|398.94|394.84|399.12|395.02|398.85|394.75|19
1638149060000|2021-11-29 01:24:20|398.99|394.89|398.9|394.8|398.99|394.89|398.85|394.75|14
1638149070000|2021-11-29 01:24:30|398.89|394.79|398.82|394.72|398.89|394.79|398.77|394.67|8
1638149080000|2021-11-29 01:24:40|398.75|394.65|398.54|394.44|398.75|394.65|398.54|394.44|14
1638149090000|2021-11-29 01:24:50|398.47|394.37|398.41|394.31|398.47|394.37|398.4|394.3|11
1638149100000|2021-11-29 01:25:00|398.4|394.3|398.44|394.34|398.54|394.44|398.19|394.09|20
1638149110000|2021-11-29 01:25:10|398.42|394.32|398.33|394.23|398.52|394.42|398.33|394.23|19
1638149120000|2021-11-29 01:25:20|398.34|394.24|398.41|394.31|398.45|394.35|398.22|394.12|17
1638149130000|2021-11-29 01:25:30|398.4|394.3|398.36|394.26|398.45|394.35|398.2|394.1|19
1638149140000|2021-11-29 01:25:40|398.34|394.24|398.46|394.36|398.51|394.41|398.34|394.24|11
1638149150000|2021-11-29 01:25:50|398.53|394.43|398.45|394.35|398.53|394.43|398.37|394.27|8
1638149160000|2021-11-29 01:26:00|398.4|394.3|398.32|394.22|398.42|394.32|398.32|394.22|7
1638149170000|2021-11-29 01:26:10|398.33|394.23|398.17|394.07|398.43|394.33|398.17|394.07|12
1638149180000|2021-11-29 01:26:20|398.16|394.06|398.28|394.18|398.29|394.19|398.14|394.04|8
1638149190000|2021-11-29 01:26:30|398.14|394.04|398.09|393.99|398.25|394.15|397.98|393.88|27
1638149200000|2021-11-29 01:26:40|398.08|393.98|398.19|394.09|398.21|394.11|398|393.9|17
1638149210000|2021-11-29 01:26:50|398.22|394.12|398.15|394.05|398.34|394.24|398.07|393.97|12
1638149220000|2021-11-29 01:27:00|398.12|394.02|398.03|393.93|398.19|394.09|398.02|393.92|8
1638149230000|2021-11-29 01:27:10|398.07|393.97|397.91|393.81|398.1|394|397.86|393.76|12
1638149240000|2021-11-29 01:27:20|397.88|393.78|397.97|393.87|397.97|393.87|397.88|393.78|10
1638149250000|2021-11-29 01:27:30|397.96|393.86|397.97|393.87|398|393.9|397.94|393.84|9
1638149260000|2021-11-29 01:27:40|397.94|393.84|397.98|393.88|397.98|393.88|397.93|393.83|5
1638149270000|2021-11-29 01:27:50|397.95|393.85|398.05|393.95|398.05|393.95|397.92|393.82|9
1638149280000|2021-11-29 01:28:00|398.07|393.97|397.87|393.77|398.08|393.98|397.82|393.72|14
1638149290000|2021-11-29 01:28:10|397.91|393.81|398|393.9|398.21|394.11|397.91|393.81|16
1638149300000|2021-11-29 01:28:20|398.02|393.92|398.17|394.07|398.18|394.08|397.97|393.87|16
1638149310000|2021-11-29 01:28:30|398.15|394.05|397.96|393.86|398.15|394.05|397.94|393.84|27
1638149320000|2021-11-29 01:28:40|397.95|393.85|397.75|393.65|397.95|393.85|397.73|393.63|26
1638149330000|2021-11-29 01:28:50|397.76|393.66|397.46|393.36|397.76|393.66|397.46|393.36|24
1638149340000|2021-11-29 01:29:00|397.49|393.39|397.48|393.38|397.69|393.59|397.4|393.3|22
1638149350000|2021-11-29 01:29:10|397.52|393.42|397.68|393.58|397.68|393.58|397.42|393.32|23
1638149360000|2021-11-29 01:29:20|397.76|393.66|397.84|393.74|397.94|393.84|397.69|393.59|23
1638149370000|2021-11-29 01:29:30|397.87|393.77|397.84|393.74|397.87|393.77|397.77|393.67|15
1638149380000|2021-11-29 01:29:40|397.85|393.75|397.89|393.79|397.9|393.8|397.84|393.74|11
1638149390000|2021-11-29 01:29:50|397.91|393.81|398.08|393.98|398.11|394.01|397.9|393.8|17
1638149400000|2021-11-29 01:30:00|398.1|394|398.07|393.97|398.18|394.08|398.05|393.95|14
1638149410000|2021-11-29 01:30:10|398.11|394.01|398.07|393.97|398.16|394.06|398.06|393.96|20
1638149420000|2021-11-29 01:30:20|398.09|393.99|397.93|393.83|398.09|393.99|397.8|393.7|16
1638149430000|2021-11-29 01:30:30|398|393.9|397.95|393.85|398.03|393.93|397.95|393.85|10
1638149440000|2021-11-29 01:30:40|397.98|393.88|397.89|393.79|397.98|393.88|397.89|393.79|12
1638149450000|2021-11-29 01:30:50|397.87|393.77|397.96|393.86|398.06|393.96|397.87|393.77|11
1638149460000|2021-11-29 01:31:00|397.88|393.78|397.78|393.68|397.97|393.87|397.75|393.65|18
1638149470000|2021-11-29 01:31:10|397.76|393.66|397.63|393.53|397.79|393.69|397.63|393.53|9
1638149480000|2021-11-29 01:31:20|397.65|393.55|397.82|393.72|397.84|393.74|397.5|393.4|10
1638149490000|2021-11-29 01:31:30|397.86|393.76|397.81|393.71|397.86|393.76|397.77|393.67|12
1638149500000|2021-11-29 01:31:40|397.8|393.7|397.73|393.63|397.85|393.75|397.72|393.62|16
1638149510000|2021-11-29 01:31:50|397.75|393.65|397.65|393.55|397.82|393.72|397.62|393.52|17
1638149520000|2021-11-29 01:32:00|397.7|393.6|397.71|393.61|397.91|393.81|397.67|393.57|15
1638149530000|2021-11-29 01:32:10|397.73|393.63|397.8|393.7|397.82|393.72|397.7|393.6|15
1638149540000|2021-11-29 01:32:20|397.72|393.62|397.74|393.64|397.75|393.65|397.71|393.61|10
1638149550000|2021-11-29 01:32:30|397.79|393.69|397.81|393.71|397.81|393.71|397.74|393.64|13
1638149560000|2021-11-29 01:32:40|397.83|393.73|397.83|393.73|397.84|393.74|397.77|393.67|5
1638149570000|2021-11-29 01:32:50|397.84|393.74|397.88|393.78|397.88|393.78|397.83|393.73|6
1638149580000|2021-11-29 01:33:00|397.89|393.79|398.1|394|398.19|394.09|397.82|393.72|13
1638149590000|2021-11-29 01:33:10|398.17|394.07|398.44|394.34|398.44|394.34|398.15|394.05|24
1638149600000|2021-11-29 01:33:20|398.45|394.35|398.2|394.1|398.45|394.35|398.2|394.1|19
1638149610000|2021-11-29 01:33:30|398.1|394|398.06|393.96|398.1|394|398.06|393.96|14
1638149620000|2021-11-29 01:33:40|398.04|393.94|398.07|393.97|398.07|393.97|397.99|393.89|7
1638149630000|2021-11-29 01:33:50|398.02|393.92|398.01|393.91|398.19|394.09|397.89|393.79|15
1638149640000|2021-11-29 01:34:00|397.98|393.88|398.24|394.14|398.34|394.24|397.98|393.88|15
1638149650000|2021-11-29 01:34:10|398.27|394.17|398.28|394.18|398.29|394.19|398.25|394.15|9
1638149660000|2021-11-29 01:34:20|398.17|394.07|398.12|394.02|398.36|394.26|398.1|394|22
1638149670000|2021-11-29 01:34:30|398.11|394.01|398.27|394.17|398.42|394.32|398.11|394.01|12
1638149680000|2021-11-29 01:34:40|398.3|394.2|398.35|394.25|398.38|394.28|398.29|394.19|8
1638149690000|2021-11-29 01:34:50|398.34|394.24|398.14|394.04|398.36|394.26|398.1|394|30
1638149700000|2021-11-29 01:35:00|398.11|394.01|398.2|394.1|398.5|394.4|398.11|394.01|20
1638149710000|2021-11-29 01:35:10|398.27|394.17|398.5|394.4|398.55|394.45|398.27|394.17|16
1638149720000|2021-11-29 01:35:20|398.45|394.35|398.47|394.37|398.48|394.38|398.45|394.35|3
1638149730000|2021-11-29 01:35:30|398.49|394.39|398.52|394.42|398.53|394.43|398.47|394.37|4
1638149740000|2021-11-29 01:35:40|398.54|394.44|398.49|394.39|398.58|394.48|398.48|394.38|7
1638149750000|2021-11-29 01:35:50|398.47|394.37|398.42|394.32|398.49|394.39|398.42|394.32|12
1638149760000|2021-11-29 01:36:00|398.44|394.34|398.53|394.43|398.53|394.43|398.39|394.29|19
1638149770000|2021-11-29 01:36:10|398.52|394.42|398.55|394.45|398.65|394.55|398.52|394.42|14
1638149780000|2021-11-29 01:36:20|398.58|394.48|398.53|394.43|398.58|394.48|398.41|394.31|13
1638149790000|2021-11-29 01:36:30|398.46|394.36|398.53|394.43|398.53|394.43|398.36|394.26|12
1638149800000|2021-11-29 01:36:40|398.4|394.3|398.37|394.27|398.55|394.45|398.36|394.26|18
1638149810000|2021-11-29 01:36:50|398.35|394.25|398.35|394.25|398.45|394.35|398.35|394.25|9
1638149820000|2021-11-29 01:37:00|398.32|394.22|398.21|394.11|398.32|394.22|398.19|394.09|8
1638149830000|2021-11-29 01:37:10|398.2|394.1|398.39|394.29|398.41|394.31|398.2|394.1|20
1638149840000|2021-11-29 01:37:20|398.37|394.27|398.44|394.34|398.55|394.45|398.37|394.27|7
1638149850000|2021-11-29 01:37:30|398.45|394.35|398.19|394.09|398.45|394.35|398.19|394.09|15
1638149860000|2021-11-29 01:37:40|398.16|394.06|397.99|393.89|398.22|394.12|397.99|393.89|15
1638149870000|2021-11-29 01:37:50|398|393.9|397.76|393.66|398|393.9|397.76|393.66|17
1638149880000|2021-11-29 01:38:00|397.75|393.65|397.75|393.65|397.78|393.68|397.72|393.62|15
1638149890000|2021-11-29 01:38:10|397.65|393.55|397.81|393.71|397.85|393.75|397.65|393.55|15
1638149900000|2021-11-29 01:38:20|397.83|393.73|397.82|393.72|398.05|393.95|397.79|393.69|17
1638149910000|2021-11-29 01:38:30|397.79|393.69|397.9|393.8|397.92|393.82|397.79|393.69|26
1638149920000|2021-11-29 01:38:40|397.91|393.81|397.88|393.78|397.92|393.82|397.88|393.78|8
1638149930000|2021-11-29 01:38:50|397.77|393.67|397.89|393.79|397.9|393.8|397.75|393.65|10
1638149940000|2021-11-29 01:39:00|397.87|393.77|397.7|393.6|397.89|393.79|397.69|393.59|16
1638149950000|2021-11-29 01:39:10|397.72|393.62|397.85|393.75|397.87|393.77|397.62|393.52|14
1638149960000|2021-11-29 01:39:20|397.81|393.71|397.82|393.72|397.9|393.8|397.69|393.59|15
1638149970000|2021-11-29 01:39:30|397.76|393.66|397.57|393.47|397.8|393.7|397.57|393.47|16
1638149980000|2021-11-29 01:39:40|397.6|393.5|397.7|393.6|397.93|393.83|397.55|393.45|12
1638149990000|2021-11-29 01:39:50|397.86|393.76|397.75|393.65|397.86|393.76|397.75|393.65|4
1638150000000|2021-11-29 01:40:00|397.83|393.73|397.81|393.71|397.83|393.73|397.81|393.71|3
1638150010000|2021-11-29 01:40:10|397.75|393.65|397.65|393.55|397.76|393.66|397.65|393.55|13
1638150020000|2021-11-29 01:40:20|397.66|393.56|397.69|393.59|397.89|393.79|397.65|393.55|10
1638150030000|2021-11-29 01:40:30|397.73|393.63|397.8|393.7|397.87|393.77|397.73|393.63|14
1638150040000|2021-11-29 01:40:40|397.77|393.67|397.74|393.64|397.86|393.76|397.68|393.58|10
1638150050000|2021-11-29 01:40:50|397.73|393.63|397.69|393.59|397.78|393.68|397.64|393.54|13
1638150060000|2021-11-29 01:41:00|397.67|393.57|397.67|393.57|397.8|393.7|397.55|393.45|22
1638150070000|2021-11-29 01:41:10|397.69|393.59|397.77|393.67|397.77|393.67|397.65|393.55|14
1638150080000|2021-11-29 01:41:20|397.73|393.63|397.84|393.74|397.97|393.87|397.73|393.63|15
1638150090000|2021-11-29 01:41:30|397.85|393.75|397.85|393.75|398|393.9|397.75|393.65|18
1638150100000|2021-11-29 01:41:40|397.82|393.72|397.95|393.85|398|393.9|397.8|393.7|12
1638150110000|2021-11-29 01:41:50|397.94|393.84|397.89|393.79|397.94|393.84|397.76|393.66|15
1638150120000|2021-11-29 01:42:00|397.91|393.81|397.79|393.69|397.92|393.82|397.77|393.67|16
1638150130000|2021-11-29 01:42:10|397.77|393.67|397.77|393.67|397.8|393.7|397.75|393.65|10
1638150140000|2021-11-29 01:42:20|397.7|393.6|397.9|393.8|397.96|393.86|397.7|393.6|12
1638150150000|2021-11-29 01:42:30|397.76|393.66|397.77|393.67|397.9|393.8|397.72|393.62|23
1638150160000|2021-11-29 01:42:40|397.76|393.66|397.66|393.56|397.86|393.76|397.62|393.52|15
1638150170000|2021-11-29 01:42:50|397.67|393.57|397.67|393.57|397.68|393.58|397.54|393.44|11
1638150180000|2021-11-29 01:43:00|397.66|393.56|397.76|393.66|398.01|393.91|397.66|393.56|22
1638150190000|2021-11-29 01:43:10|397.71|393.61|397.52|393.42|397.74|393.64|397.52|393.42|23
1638150200000|2021-11-29 01:43:20|397.55|393.45|397.83|393.73|397.83|393.73|397.48|393.38|24
1638150210000|2021-11-29 01:43:30|397.8|393.7|397.78|393.68|397.83|393.73|397.66|393.56|14
1638150220000|2021-11-29 01:43:40|397.79|393.69|397.59|393.49|397.79|393.69|397.57|393.47|5
1638150230000|2021-11-29 01:43:50|397.57|393.47|397.72|393.62|397.76|393.66|397.57|393.47|21
1638150240000|2021-11-29 01:44:00|397.84|393.74|397.74|393.64|397.86|393.76|397.64|393.54|14
1638150250000|2021-11-29 01:44:10|397.73|393.63|397.72|393.62|397.74|393.64|397.71|393.61|6
1638150260000|2021-11-29 01:44:20|397.73|393.63|397.89|393.79|397.89|393.79|397.73|393.63|10
1638150270000|2021-11-29 01:44:30|397.88|393.78|397.79|393.69|398.06|393.96|397.75|393.65|21
1638150280000|2021-11-29 01:44:40|397.8|393.7|397.85|393.75|397.99|393.89|397.8|393.7|4
1638150290000|2021-11-29 01:44:50|397.9|393.8|397.87|393.77|397.9|393.8|397.85|393.75|3
1638150300000|2021-11-29 01:45:00|397.96|393.86|397.97|393.87|398.02|393.92|397.82|393.72|12
1638150310000|2021-11-29 01:45:10|397.99|393.89|398.04|393.94|398.04|393.94|397.99|393.89|5
1638150320000|2021-11-29 01:45:20|398.02|393.92|398.07|393.97|398.13|394.03|398|393.9|9
1638150330000|2021-11-29 01:45:30|398.08|393.98|397.93|393.83|398.08|393.98|397.76|393.66|32
1638150340000|2021-11-29 01:45:40|397.9|393.8|397.77|393.67|397.94|393.84|397.68|393.58|28
1638150350000|2021-11-29 01:45:50|397.82|393.72|397.93|393.83|398.06|393.96|397.8|393.7|18
1638150360000|2021-11-29 01:46:00|397.96|393.86|397.9|393.8|397.96|393.86|397.83|393.73|14
1638150370000|2021-11-29 01:46:10|397.76|393.66|397.85|393.75|397.9|393.8|397.75|393.65|15
1638150380000|2021-11-29 01:46:20|397.8|393.7|397.57|393.47|397.85|393.75|397.56|393.46|13
1638150390000|2021-11-29 01:46:30|397.62|393.52|397.65|393.55|397.77|393.67|397.58|393.48|16
1638150400000|2021-11-29 01:46:40|397.63|393.53|397.57|393.47|397.69|393.59|397.57|393.47|8
1638150410000|2021-11-29 01:46:50|397.56|393.46|397.61|393.51|397.76|393.66|397.56|393.46|3
1638150420000|2021-11-29 01:47:00|397.65|393.55|397.61|393.51|397.72|393.62|397.55|393.45|16
1638150430000|2021-11-29 01:47:10|397.54|393.44|397.53|393.43|397.65|393.55|397.5|393.4|11
1638150440000|2021-11-29 01:47:20|397.5|393.4|397.59|393.49|397.64|393.54|397.46|393.36|21
1638150450000|2021-11-29 01:47:30|397.6|393.5|397.64|393.54|397.64|393.54|397.58|393.48|7
1638150460000|2021-11-29 01:47:40|397.75|393.65|397.71|393.61|397.77|393.67|397.67|393.57|8
1638150470000|2021-11-29 01:47:50|397.68|393.58|397.7|393.6|397.7|393.6|397.66|393.56|5
1638150480000|2021-11-29 01:48:00|397.57|393.47|397.58|393.48|397.58|393.48|397.57|393.47|2
1638150490000|2021-11-29 01:48:10|397.57|393.47|397.57|393.47|397.62|393.52|397.55|393.45|11
1638150500000|2021-11-29 01:48:20|397.67|393.57|397.7|393.6|397.71|393.61|397.56|393.46|4
1638150510000|2021-11-29 01:48:30|397.71|393.61|397.58|393.48|397.71|393.61|397.54|393.44|9
1638150520000|2021-11-29 01:48:40|397.59|393.49|397.46|393.36|397.59|393.49|397.46|393.36|12
1638150530000|2021-11-29 01:48:50|397.45|393.35|397.46|393.36|397.46|393.36|397.45|393.35|4
1638150540000|2021-11-29 01:49:00|397.49|393.39|397.5|393.4|397.54|393.44|397.48|393.38|7
1638150550000|2021-11-29 01:49:10|397.48|393.38|397.52|393.42|397.53|393.43|397.48|393.38|13
1638150560000|2021-11-29 01:49:20|397.49|393.39|397.53|393.43|397.55|393.45|397.49|393.39|12
1638150570000|2021-11-29 01:49:30|397.52|393.42|397.45|393.35|397.53|393.43|397.41|393.31|16
1638150580000|2021-11-29 01:49:40|397.43|393.33|397.2|393.1|397.43|393.33|397.18|393.08|22
1638150590000|2021-11-29 01:49:50|397.21|393.11|397.42|393.32|397.43|393.33|397.16|393.06|17
1638150600000|2021-11-29 01:50:00|397.43|393.33|397.36|393.26|397.43|393.33|397.28|393.18|21
1638150610000|2021-11-29 01:50:10|397.37|393.27|397.52|393.42|397.55|393.45|397.34|393.24|6
1638150620000|2021-11-29 01:50:20|397.53|393.43|397.53|393.43|397.56|393.46|397.51|393.41|5
1638150630000|2021-11-29 01:50:30|397.55|393.45|397.53|393.43|397.55|393.45|397.53|393.43|2
1638150640000|2021-11-29 01:50:40|397.63|393.53|397.7|393.6|397.82|393.72|397.59|393.49|23
1638150650000|2021-11-29 01:50:50|397.68|393.58|397.74|393.64|397.8|393.7|397.68|393.58|18
1638150660000|2021-11-29 01:51:00|397.77|393.67|397.73|393.63|397.77|393.67|397.58|393.48|28
1638150670000|2021-11-29 01:51:10|397.81|393.71|397.97|393.87|398.01|393.91|397.72|393.62|28
1638150680000|2021-11-29 01:51:20|397.98|393.88|398.29|394.19|398.29|394.19|397.97|393.87|13
1638150690000|2021-11-29 01:51:30|398.08|393.98|398.19|394.09|398.19|394.09|398.08|393.98|7
1638150700000|2021-11-29 01:51:40|398.13|394.03|398.11|394.01|398.17|394.07|398.05|393.95|10
1638150710000|2021-11-29 01:51:50|398.06|393.96|397.94|393.84|398.1|394|397.91|393.81|10
1638150720000|2021-11-29 01:52:00|397.96|393.86|397.9|393.8|398.01|393.91|397.88|393.78|12
1638150730000|2021-11-29 01:52:10|397.97|393.87|398.11|394.01|398.11|394.01|397.8|393.7|8
1638150740000|2021-11-29 01:52:20|397.96|393.86|397.98|393.88|397.98|393.88|397.96|393.86|2
1638150750000|2021-11-29 01:52:30|397.96|393.86|397.95|393.85|397.96|393.86|397.95|393.85|2
1638150770000|2021-11-29 01:52:50|398|393.9|398.13|394.03|398.16|394.06|397.93|393.83|7
1638150780000|2021-11-29 01:53:00|398|393.9|398.09|393.99|398.34|394.24|397.99|393.89|24
1638150790000|2021-11-29 01:53:10|398.08|393.98|398.03|393.93|398.12|394.02|398.03|393.93|5
1638150800000|2021-11-29 01:53:20|398.07|393.97|398.01|393.91|398.07|393.97|398.01|393.91|4
1638150810000|2021-11-29 01:53:30|398.03|393.93|398.16|394.06|398.16|394.06|397.97|393.87|9
1638150830000|2021-11-29 01:53:50|398.07|393.97|398.08|393.98|398.08|393.98|398.07|393.97|2
1638150840000|2021-11-29 01:54:00|398.14|394.04|398.25|394.15|398.25|394.15|398.14|394.04|7
1638150850000|2021-11-29 01:54:10|398.1|394|398.17|394.07|398.17|394.07|398.1|394|3
1638150860000|2021-11-29 01:54:20|398.1|394|398|393.9|398.12|394.02|398|393.9|10
1638150870000|2021-11-29 01:54:30|398.02|393.92|398.3|394.2|398.33|394.23|398.02|393.92|15
1638150880000|2021-11-29 01:54:40|398.32|394.22|398.46|394.36|398.62|394.52|398.32|394.22|15
1638150890000|2021-11-29 01:54:50|398.47|394.37|398.53|394.43|398.54|394.44|398.46|394.36|9
1638150900000|2021-11-29 01:55:00|398.52|394.42|398.57|394.47|398.57|394.47|398.41|394.31|16
1638150910000|2021-11-29 01:55:10|398.55|394.45|398.5|394.4|398.59|394.49|398.48|394.38|16
1638150920000|2021-11-29 01:55:20|398.49|394.39|398.58|394.48|398.73|394.63|398.47|394.37|13
1638150930000|2021-11-29 01:55:30|398.56|394.46|398.7|394.6|398.71|394.61|398.55|394.45|11
1638150940000|2021-11-29 01:55:40|398.69|394.59|398.4|394.3|398.69|394.59|398.4|394.3|10
1638150950000|2021-11-29 01:55:50|398.36|394.26|398.37|394.27|398.4|394.3|398.36|394.26|6
1638150960000|2021-11-29 01:56:00|398.42|394.32|398.52|394.42|398.55|394.45|398.4|394.3|15
1638150970000|2021-11-29 01:56:10|398.51|394.41|398.5|394.4|398.69|394.59|398.43|394.33|16
1638150980000|2021-11-29 01:56:20|398.43|394.33|398.43|394.33|398.44|394.34|398.43|394.33|3
1638150990000|2021-11-29 01:56:30|398.53|394.43|398.49|394.39|398.56|394.46|398.49|394.39|7
1638151000000|2021-11-29 01:56:40|398.48|394.38|398.46|394.36|398.63|394.53|398.46|394.36|16
1638151010000|2021-11-29 01:56:50|398.51|394.41|398.51|394.41|398.54|394.44|398.5|394.4|10
1638151020000|2021-11-29 01:57:00|398.53|394.43|398.42|394.32|398.55|394.45|398.37|394.27|10
1638151030000|2021-11-29 01:57:10|398.43|394.33|398.58|394.48|398.64|394.54|398.43|394.33|18
1638151040000|2021-11-29 01:57:20|398.57|394.47|398.51|394.41|398.59|394.49|398.5|394.4|15
1638151050000|2021-11-29 01:57:30|398.5|394.4|398.44|394.34|398.52|394.42|398.44|394.34|7
1638151070000|2021-11-29 01:57:50|398.47|394.37|398.57|394.47|398.57|394.47|398.47|394.37|2
1638151080000|2021-11-29 01:58:00|398.62|394.52|398.53|394.43|398.68|394.58|398.53|394.43|15
1638151090000|2021-11-29 01:58:10|398.5|394.4|398.64|394.54|398.64|394.54|398.5|394.4|11
1638151100000|2021-11-29 01:58:20|398.52|394.42|398.41|394.31|398.6|394.5|398.41|394.31|17
1638151110000|2021-11-29 01:58:30|398.4|394.3|398.37|394.27|398.41|394.31|398.35|394.25|7
1638151120000|2021-11-29 01:58:40|398.41|394.31|398.41|394.31|398.45|394.35|398.36|394.26|8
1638151130000|2021-11-29 01:58:50|398.36|394.26|398.57|394.47|398.57|394.47|398.36|394.26|9
1638151140000|2021-11-29 01:59:00|398.6|394.5|398.52|394.42|398.6|394.5|398.45|394.35|10
1638151150000|2021-11-29 01:59:10|398.54|394.44|398.58|394.48|398.6|394.5|398.4|394.3|15
1638151160000|2021-11-29 01:59:20|398.55|394.45|398.7|394.6|398.76|394.66|398.51|394.41|10
1638151170000|2021-11-29 01:59:30|398.77|394.67|398.68|394.58|398.79|394.69|398.68|394.58|10
1638151180000|2021-11-29 01:59:40|398.76|394.66|398.72|394.62|398.76|394.66|398.68|394.58|5
1638151190000|2021-11-29 01:59:50|398.71|394.61|398.74|394.64|398.84|394.74|398.61|394.51|10
1638151200000|2021-11-29 02:00:00|398.88|394.78|398.7|394.6|398.88|394.78|398.64|394.54|12
1638151210000|2021-11-29 02:00:10|398.74|394.64|398.99|394.89|399.04|394.94|398.7|394.6|18
1638151220000|2021-11-29 02:00:20|399.01|394.91|399.03|394.93|399.05|394.95|398.98|394.88|13
1638151230000|2021-11-29 02:00:30|399.02|394.92|399.01|394.91|399.19|395.09|398.89|394.79|19
1638151240000|2021-11-29 02:00:40|399.03|394.93|399.08|394.98|399.11|395.01|399.03|394.93|9
1638151250000|2021-11-29 02:00:50|399.06|394.96|399.03|394.93|399.1|395|399.01|394.91|10
1638151260000|2021-11-29 02:01:00|399.05|394.95|399.05|394.95|399.05|394.95|399.05|394.95|1
1638151270000|2021-11-29 02:01:10|399.04|394.94|399.05|394.95|399.07|394.97|399.04|394.94|9
1638151280000|2021-11-29 02:01:20|399.06|394.96|398.89|394.79|399.06|394.96|398.84|394.74|18
1638151290000|2021-11-29 02:01:30|398.88|394.78|398.89|394.79|398.91|394.81|398.86|394.76|9
1638151300000|2021-11-29 02:01:40|398.9|394.8|398.6|394.5|398.9|394.8|398.6|394.5|25
1638151310000|2021-11-29 02:01:50|398.59|394.49|398.55|394.45|398.59|394.49|398.46|394.36|16
1638151320000|2021-11-29 02:02:00|398.53|394.43|398.46|394.36|398.56|394.46|398.45|394.35|19
1638151330000|2021-11-29 02:02:10|398.51|394.41|398.38|394.28|398.56|394.46|398.36|394.26|21
1638151340000|2021-11-29 02:02:20|398.4|394.3|398.37|394.27|398.4|394.3|398.36|394.26|10
1638151350000|2021-11-29 02:02:30|398.38|394.28|398.19|394.09|398.38|394.28|398.14|394.04|22
1638151360000|2021-11-29 02:02:40|398.17|394.07|398.13|394.03|398.18|394.08|398.13|394.03|9
1638151370000|2021-11-29 02:02:50|398.14|394.04|398.15|394.05|398.16|394.06|398.11|394.01|15
1638151380000|2021-11-29 02:03:00|398.16|394.06|398.22|394.12|398.22|394.12|398.08|393.98|14
1638151390000|2021-11-29 02:03:10|398.23|394.13|398.23|394.13|398.42|394.32|398.23|394.13|24
1638151400000|2021-11-29 02:03:20|398.36|394.26|398.29|394.19|398.36|394.26|398.23|394.13|5
1638151410000|2021-11-29 02:03:30|398.23|394.13|398.47|394.37|398.47|394.37|398.23|394.13|23
1638151420000|2021-11-29 02:03:40|398.48|394.38|398.5|394.4|398.68|394.58|398.4|394.3|20
1638151430000|2021-11-29 02:03:50|398.56|394.46|398.5|394.4|398.6|394.5|398.5|394.4|23
1638151440000|2021-11-29 02:04:00|398.52|394.42|398.48|394.38|398.66|394.56|398.48|394.38|22
1638151450000|2021-11-29 02:04:10|398.52|394.42|398.75|394.65|398.76|394.66|398.43|394.33|11
1638151460000|2021-11-29 02:04:20|398.76|394.66|398.76|394.66|398.8|394.7|398.69|394.59|20
1638151470000|2021-11-29 02:04:30|398.78|394.68|398.78|394.68|398.8|394.7|398.74|394.64|11
1638151480000|2021-11-29 02:04:40|398.75|394.65|398.83|394.73|398.85|394.75|398.72|394.62|17
1638151490000|2021-11-29 02:04:50|398.81|394.71|398.66|394.56|398.83|394.73|398.65|394.55|9
1638151500000|2021-11-29 02:05:00|398.65|394.55|398.58|394.48|398.65|394.55|398.56|394.46|17
1638151510000|2021-11-29 02:05:10|398.56|394.46|398.7|394.6|398.79|394.69|398.55|394.45|24
1638151520000|2021-11-29 02:05:20|398.78|394.68|398.7|394.6|398.96|394.86|398.7|394.6|17
1638151530000|2021-11-29 02:05:30|398.67|394.57|398.71|394.61|398.87|394.77|398.58|394.48|15
1638151540000|2021-11-29 02:05:40|398.77|394.67|398.66|394.56|398.8|394.7|398.66|394.56|22
1638151550000|2021-11-29 02:05:50|398.68|394.58|398.7|394.6|398.77|394.67|398.67|394.57|15
1638151560000|2021-11-29 02:06:00|398.67|394.57|398.72|394.62|398.72|394.62|398.64|394.54|20
1638151570000|2021-11-29 02:06:10|398.7|394.6|398.64|394.54|398.71|394.61|398.64|394.54|5
1638151580000|2021-11-29 02:06:20|398.63|394.53|398.85|394.75|398.85|394.75|398.63|394.53|7
1638151590000|2021-11-29 02:06:30|398.79|394.69|398.78|394.68|398.82|394.72|398.68|394.58|9
1638151600000|2021-11-29 02:06:40|398.72|394.62|398.66|394.56|398.72|394.62|398.65|394.55|6
1638151610000|2021-11-29 02:06:50|398.79|394.69|398.52|394.42|398.79|394.69|398.51|394.41|14
1638151620000|2021-11-29 02:07:00|398.64|394.54|398.63|394.53|398.66|394.56|398.63|394.53|4
1638151630000|2021-11-29 02:07:10|398.65|394.55|398.63|394.53|398.66|394.56|398.63|394.53|3
1638151640000|2021-11-29 02:07:20|398.62|394.52|398.46|394.36|398.7|394.6|398.45|394.35|14
1638151650000|2021-11-29 02:07:30|398.45|394.35|398.43|394.33|398.51|394.41|398.25|394.15|21
1638151660000|2021-11-29 02:07:40|398.54|394.44|398.58|394.48|398.58|394.48|398.34|394.24|18
1638151670000|2021-11-29 02:07:50|398.53|394.43|398.45|394.35|398.59|394.49|398.45|394.35|12
1638151680000|2021-11-29 02:08:00|398.55|394.45|398.58|394.48|398.58|394.48|398.4|394.3|7
1638151690000|2021-11-29 02:08:10|398.57|394.47|398.48|394.38|398.59|394.49|398.47|394.37|11
1638151700000|2021-11-29 02:08:20|398.42|394.32|398.31|394.21|398.42|394.32|398.26|394.16|12
1638151710000|2021-11-29 02:08:30|398.26|394.16|398.23|394.13|398.41|394.31|398.23|394.13|13
1638151720000|2021-11-29 02:08:40|398.25|394.15|398.45|394.35|398.49|394.39|398.18|394.08|22
1638151730000|2021-11-29 02:08:50|398.46|394.36|398.53|394.43|398.55|394.45|398.46|394.36|11
1638151740000|2021-11-29 02:09:00|398.52|394.42|398.34|394.24|398.52|394.42|398.32|394.22|11
1638151750000|2021-11-29 02:09:10|398.32|394.22|398.34|394.24|398.38|394.28|398.2|394.1|11
1638151760000|2021-11-29 02:09:20|398.32|394.22|398.58|394.48|398.67|394.57|398.32|394.22|19
1638151770000|2021-11-29 02:09:30|398.62|394.52|398.64|394.54|398.64|394.54|398.61|394.51|5
1638151780000|2021-11-29 02:09:40|398.58|394.48|398.58|394.48|398.61|394.51|398.58|394.48|3
1638151790000|2021-11-29 02:09:50|398.68|394.58|398.68|394.58|398.68|394.58|398.66|394.56|3
1638151800000|2021-11-29 02:10:00|398.66|394.56|398.65|394.55|398.7|394.6|398.55|394.45|11
1638151810000|2021-11-29 02:10:10|398.72|394.62|398.77|394.67|398.78|394.68|398.65|394.55|19
1638151820000|2021-11-29 02:10:20|398.75|394.65|398.82|394.72|398.86|394.76|398.7|394.6|14
1638151830000|2021-11-29 02:10:30|398.81|394.71|398.69|394.59|398.82|394.72|398.59|394.49|8
1638151840000|2021-11-29 02:10:40|398.66|394.56|398.7|394.6|398.76|394.66|398.65|394.55|14
1638151850000|2021-11-29 02:10:50|398.74|394.64|398.74|394.64|398.77|394.67|398.74|394.64|5
1638151860000|2021-11-29 02:11:00|398.77|394.67|398.86|394.76|398.88|394.78|398.77|394.67|9
1638151870000|2021-11-29 02:11:10|398.83|394.73|398.9|394.8|398.95|394.85|398.78|394.68|12
1638151880000|2021-11-29 02:11:20|398.92|394.82|398.9|394.8|398.92|394.82|398.87|394.77|7
1638151890000|2021-11-29 02:11:30|398.89|394.79|398.9|394.8|398.9|394.8|398.8|394.7|5
1638151900000|2021-11-29 02:11:40|398.86|394.76|398.85|394.75|398.91|394.81|398.8|394.7|9
1638151910000|2021-11-29 02:11:50|398.87|394.77|398.77|394.67|398.89|394.79|398.62|394.52|13
1638151920000|2021-11-29 02:12:00|398.89|394.79|398.7|394.6|398.89|394.79|398.66|394.56|6
1638151930000|2021-11-29 02:12:10|398.68|394.58|398.7|394.6|398.84|394.74|398.68|394.58|8
1638151940000|2021-11-29 02:12:20|398.77|394.67|399.08|394.98|399.08|394.98|398.7|394.6|9
1638151950000|2021-11-29 02:12:30|399.06|394.96|398.88|394.78|399.06|394.96|398.86|394.76|7
1638151960000|2021-11-29 02:12:40|398.87|394.77|398.73|394.63|398.87|394.77|398.71|394.61|11
1638151970000|2021-11-29 02:12:50|398.79|394.69|398.77|394.67|398.82|394.72|398.77|394.67|12
1638151980000|2021-11-29 02:13:00|398.79|394.69|398.83|394.73|398.84|394.74|398.7|394.6|7
1638151990000|2021-11-29 02:13:10|398.87|394.77|398.88|394.78|398.88|394.78|398.87|394.77|2
1638152000000|2021-11-29 02:13:20|398.87|394.77|398.83|394.73|398.88|394.78|398.79|394.69|15
1638152010000|2021-11-29 02:13:30|398.85|394.75|398.84|394.74|398.86|394.76|398.82|394.72|5
1638152020000|2021-11-29 02:13:40|398.85|394.75|398.77|394.67|398.86|394.76|398.77|394.67|5
1638152030000|2021-11-29 02:13:50|398.68|394.58|398.81|394.71|398.85|394.75|398.68|394.58|8
1638152040000|2021-11-29 02:14:00|398.78|394.68|398.58|394.48|398.88|394.78|398.58|394.48|13
1638152050000|2021-11-29 02:14:10|398.6|394.5|398.58|394.48|398.62|394.52|398.58|394.48|8
1638152060000|2021-11-29 02:14:20|398.62|394.52|398.61|394.51|398.64|394.54|398.56|394.46|10
1638152070000|2021-11-29 02:14:30|398.59|394.49|398.58|394.48|398.65|394.55|398.57|394.47|7
1638152080000|2021-11-29 02:14:40|398.61|394.51|398.72|394.62|398.72|394.62|398.58|394.48|5
1638152090000|2021-11-29 02:14:50|398.56|394.46|398.41|394.31|398.57|394.47|398.41|394.31|14
1638152100000|2021-11-29 02:15:00|398.39|394.29|398.37|394.27|398.4|394.3|398.34|394.24|12
1638152110000|2021-11-29 02:15:10|398.38|394.28|398.69|394.59|398.69|394.59|398.3|394.2|19
1638152120000|2021-11-29 02:15:20|398.62|394.52|398.67|394.57|398.85|394.75|398.62|394.52|22
1638152130000|2021-11-29 02:15:30|398.68|394.58|398.72|394.62|398.83|394.73|398.67|394.57|20
1638152140000|2021-11-29 02:15:40|398.68|394.58|398.62|394.52|398.75|394.65|398.62|394.52|15
1638152150000|2021-11-29 02:15:50|398.65|394.55|398.73|394.63|398.8|394.7|398.63|394.53|18
1638152160000|2021-11-29 02:16:00|398.71|394.61|398.72|394.62|398.73|394.63|398.69|394.59|5
1638152170000|2021-11-29 02:16:10|398.71|394.61|398.8|394.7|398.8|394.7|398.71|394.61|6
1638152180000|2021-11-29 02:16:20|398.81|394.71|398.67|394.57|398.81|394.71|398.63|394.53|16
1638152190000|2021-11-29 02:16:30|398.66|394.56|398.62|394.52|398.67|394.57|398.62|394.52|9
1638152200000|2021-11-29 02:16:40|398.65|394.55|398.74|394.64|398.74|394.64|398.63|394.53|5
1638152210000|2021-11-29 02:16:50|398.72|394.62|398.65|394.55|398.78|394.68|398.53|394.43|13
1638152220000|2021-11-29 02:17:00|398.66|394.56|398.66|394.56|398.66|394.56|398.65|394.55|3
1638152230000|2021-11-29 02:17:10|398.65|394.55|398.5|394.4|398.67|394.57|398.46|394.36|13
1638152240000|2021-11-29 02:17:20|398.49|394.39|398.47|394.37|398.51|394.41|398.47|394.37|8
1638152250000|2021-11-29 02:17:30|398.44|394.34|398.27|394.17|398.47|394.37|398.27|394.17|15
1638152260000|2021-11-29 02:17:40|398.37|394.27|398.25|394.15|398.37|394.27|398.11|394.01|22
1638152270000|2021-11-29 02:17:50|398.12|394.02|398.25|394.15|398.29|394.19|398.12|394.02|18
1638152280000|2021-11-29 02:18:00|398.28|394.18|398.32|394.22|398.32|394.22|398.17|394.07|24
1638152290000|2021-11-29 02:18:10|398.25|394.15|398.16|394.06|398.29|394.19|398.16|394.06|10
1638152300000|2021-11-29 02:18:20|398.11|394.01|398.19|394.09|398.19|394.09|398.01|393.91|20
1638152310000|2021-11-29 02:18:30|398.18|394.08|398.11|394.01|398.18|394.08|398.11|394.01|8
1638152320000|2021-11-29 02:18:40|398.09|393.99|398.2|394.1|398.22|394.12|398.06|393.96|19
1638152330000|2021-11-29 02:18:50|398.22|394.12|398.25|394.15|398.3|394.2|398.2|394.1|13
1638152340000|2021-11-29 02:19:00|398.26|394.16|398.13|394.03|398.26|394.16|398.06|393.96|15
1638152350000|2021-11-29 02:19:10|398.16|394.06|398.31|394.21|398.31|394.21|398.15|394.05|14
1638152360000|2021-11-29 02:19:20|398.33|394.23|398.41|394.31|398.55|394.45|398.28|394.18|15
1638152370000|2021-11-29 02:19:30|398.43|394.33|398.42|394.32|398.44|394.34|398.41|394.31|6
1638152380000|2021-11-29 02:19:40|398.44|394.34|398.48|394.38|398.48|394.38|398.44|394.34|4
1638152390000|2021-11-29 02:19:50|398.49|394.39|398.46|394.36|398.49|394.39|398.46|394.36|3
1638152400000|2021-11-29 02:20:00|398.45|394.35|398.4|394.3|398.53|394.43|398.37|394.27|12
1638152410000|2021-11-29 02:20:10|398.37|394.27|398.36|394.26|398.38|394.28|398.32|394.22|11
1638152420000|2021-11-29 02:20:20|398.35|394.25|398.39|394.29|398.39|394.29|398.34|394.24|9
1638152430000|2021-11-29 02:20:30|398.42|394.32|398.4|394.3|398.43|394.33|398.4|394.3|5
1638152440000|2021-11-29 02:20:40|398.43|394.33|398.41|394.31|398.43|394.33|398.24|394.14|18
1638152450000|2021-11-29 02:20:50|398.42|394.32|398.38|394.28|398.42|394.32|398.38|394.28|3
1638152460000|2021-11-29 02:21:00|398.47|394.37|398.41|394.31|398.47|394.37|398.41|394.31|4
1638152470000|2021-11-29 02:21:10|398.42|394.32|398.21|394.11|398.42|394.32|398.18|394.08|20
1638152480000|2021-11-29 02:21:20|398.2|394.1|398.01|393.91|398.2|394.1|397.99|393.89|16
1638152490000|2021-11-29 02:21:30|398|393.9|398.02|393.92|398.05|393.95|397.94|393.84|13
1638152500000|2021-11-29 02:21:40|398.01|393.91|397.77|393.67|398.03|393.93|397.72|393.62|24
1638152520000|2021-11-29 02:22:00|397.88|393.78|397.9|393.8|397.91|393.81|397.7|393.6|15
1638152530000|2021-11-29 02:22:10|397.89|393.79|397.83|393.73|397.89|393.79|397.69|393.59|10
1638152540000|2021-11-29 02:22:20|397.82|393.72|397.71|393.61|397.92|393.82|397.71|393.61|7
1638152550000|2021-11-29 02:22:30|397.74|393.64|397.67|393.57|397.88|393.78|397.64|393.54|11
1638152560000|2021-11-29 02:22:40|397.76|393.66|397.58|393.48|397.84|393.74|397.56|393.46|15
1638152570000|2021-11-29 02:22:50|397.69|393.59|397.65|393.55|397.69|393.59|397.58|393.48|5
1638152580000|2021-11-29 02:23:00|397.66|393.56|397.65|393.55|397.73|393.63|397.65|393.55|6
1638152590000|2021-11-29 02:23:10|397.61|393.51|397.83|393.73|397.83|393.73|397.6|393.5|23
1638152600000|2021-11-29 02:23:20|397.81|393.71|397.66|393.56|397.82|393.72|397.65|393.55|13
1638152610000|2021-11-29 02:23:30|397.69|393.59|397.65|393.55|397.69|393.59|397.65|393.55|3
1638152620000|2021-11-29 02:23:40|397.64|393.54|397.6|393.5|397.65|393.55|397.55|393.45|10
1638152630000|2021-11-29 02:23:50|397.55|393.45|397.65|393.55|397.72|393.62|397.55|393.45|17
1638152640000|2021-11-29 02:24:00|397.63|393.53|397.59|393.49|397.77|393.67|397.53|393.43|23
1638152650000|2021-11-29 02:24:10|397.56|393.46|397.66|393.56|397.7|393.6|397.53|393.43|17
1638152660000|2021-11-29 02:24:20|397.68|393.58|397.58|393.48|397.7|393.6|397.5|393.4|23
1638152670000|2021-11-29 02:24:30|397.54|393.44|397.64|393.54|397.78|393.68|397.47|393.37|25
1638152680000|2021-11-29 02:24:40|397.67|393.57|397.7|393.6|397.7|393.6|397.63|393.53|7
1638152690000|2021-11-29 02:24:50|397.71|393.61|397.95|393.85|398.08|393.98|397.71|393.61|25
1638152700000|2021-11-29 02:25:00|397.96|393.86|398.01|393.91|398.09|393.99|397.96|393.86|10
1638152710000|2021-11-29 02:25:10|398.02|393.92|397.91|393.81|398.03|393.93|397.91|393.81|21
1638152720000|2021-11-29 02:25:20|397.96|393.86|397.93|393.83|398.04|393.94|397.91|393.81|8
1638152730000|2021-11-29 02:25:30|397.91|393.81|398.04|393.94|398.16|394.06|397.91|393.81|13
1638152740000|2021-11-29 02:25:40|398.06|393.96|398.05|393.95|398.06|393.96|398.04|393.94|5
1638152750000|2021-11-29 02:25:50|398.04|393.94|398.24|394.14|398.24|394.14|397.99|393.89|19
1638152760000|2021-11-29 02:26:00|398.11|394.01|398.03|393.93|398.11|394.01|398.03|393.93|7
1638152770000|2021-11-29 02:26:10|398.01|393.91|398.1|394|398.11|394.01|398.01|393.91|6
1638152780000|2021-11-29 02:26:20|398.09|393.99|398.19|394.09|398.21|394.11|398.05|393.95|15
1638152790000|2021-11-29 02:26:30|398.16|394.06|398.16|394.06|398.17|394.07|398.08|393.98|10
1638152800000|2021-11-29 02:26:40|398.17|394.07|398.07|393.97|398.25|394.15|398.07|393.97|6
1638152810000|2021-11-29 02:26:50|398.08|393.98|397.96|393.86|398.08|393.98|397.96|393.86|6
1638152820000|2021-11-29 02:27:00|398.02|393.92|397.95|393.85|398.07|393.97|397.95|393.85|15
1638152830000|2021-11-29 02:27:10|398.02|393.92|398.03|393.93|398.05|393.95|397.98|393.88|12
1638152840000|2021-11-29 02:27:20|398.02|393.92|397.94|393.84|398.09|393.99|397.92|393.82|12
1638152850000|2021-11-29 02:27:30|397.98|393.88|397.97|393.87|398.05|393.95|397.93|393.83|16
1638152860000|2021-11-29 02:27:40|398|393.9|397.97|393.87|398.09|393.99|397.83|393.73|12
1638152870000|2021-11-29 02:27:50|397.98|393.88|398|393.9|398|393.9|397.98|393.88|5
1638152880000|2021-11-29 02:28:00|397.99|393.89|397.84|393.74|397.99|393.89|397.8|393.7|6
1638152890000|2021-11-29 02:28:10|397.87|393.77|397.75|393.65|397.87|393.77|397.75|393.65|8
1638152900000|2021-11-29 02:28:20|397.76|393.66|397.7|393.6|397.76|393.66|397.68|393.58|3
1638152910000|2021-11-29 02:28:30|397.66|393.56|397.8|393.7|397.83|393.73|397.6|393.5|11
1638152920000|2021-11-29 02:28:40|397.83|393.73|397.69|393.59|397.83|393.73|397.6|393.5|14
1638152930000|2021-11-29 02:28:50|397.71|393.61|397.57|393.47|397.71|393.61|397.57|393.47|6
1638152940000|2021-11-29 02:29:00|397.74|393.64|397.56|393.46|397.74|393.64|397.52|393.42|11
1638152950000|2021-11-29 02:29:10|397.49|393.39|397.73|393.63|397.73|393.63|397.49|393.39|5
1638152960000|2021-11-29 02:29:20|397.71|393.61|397.74|393.64|397.74|393.64|397.58|393.48|6
1638152970000|2021-11-29 02:29:30|397.73|393.63|397.73|393.63|397.74|393.64|397.7|393.6|10
1638152980000|2021-11-29 02:29:40|397.72|393.62|397.64|393.54|397.78|393.68|397.59|393.49|22
1638152990000|2021-11-29 02:29:50|397.61|393.51|397.61|393.51|397.71|393.61|397.61|393.51|8
1638153000000|2021-11-29 02:30:00|397.6|393.5|397.61|393.51|397.64|393.54|397.59|393.49|13
1638153010000|2021-11-29 02:30:10|397.64|393.54|397.75|393.65|397.76|393.66|397.61|393.51|19
1638153020000|2021-11-29 02:30:20|397.73|393.63|397.79|393.69|397.83|393.73|397.73|393.63|19
1638153030000|2021-11-29 02:30:30|397.8|393.7|397.7|393.6|397.8|393.7|397.7|393.6|13
1638153040000|2021-11-29 02:30:40|397.74|393.64|397.76|393.66|397.79|393.69|397.7|393.6|16
1638153050000|2021-11-29 02:30:50|397.73|393.63|397.7|393.6|397.74|393.64|397.65|393.55|9
1638153060000|2021-11-29 02:31:00|397.64|393.54|397.72|393.62|397.84|393.74|397.64|393.54|18
1638153070000|2021-11-29 02:31:10|397.74|393.64|397.78|393.68|397.79|393.69|397.67|393.57|7
1638153080000|2021-11-29 02:31:20|397.65|393.55|397.76|393.66|397.81|393.71|397.6|393.5|24
1638153090000|2021-11-29 02:31:30|397.86|393.76|397.81|393.71|397.87|393.77|397.81|393.71|6
1638153100000|2021-11-29 02:31:40|397.74|393.64|397.81|393.71|397.81|393.71|397.74|393.64|9
1638153110000|2021-11-29 02:31:50|397.8|393.7|397.79|393.69|397.85|393.75|397.79|393.69|8
1638153120000|2021-11-29 02:32:00|397.78|393.68|397.8|393.7|397.84|393.74|397.77|393.67|10
1638153130000|2021-11-29 02:32:10|397.79|393.69|397.93|393.83|397.93|393.83|397.79|393.69|13
1638153140000|2021-11-29 02:32:20|397.87|393.77|397.89|393.79|397.9|393.8|397.74|393.64|12
1638153150000|2021-11-29 02:32:30|397.87|393.77|397.71|393.61|397.87|393.77|397.66|393.56|5
1638153160000|2021-11-29 02:32:40|397.66|393.56|397.66|393.56|397.88|393.78|397.59|393.49|12
1638153170000|2021-11-29 02:32:50|397.67|393.57|397.74|393.64|397.81|393.71|397.65|393.55|12
1638153180000|2021-11-29 02:33:00|397.73|393.63|397.77|393.67|397.77|393.67|397.63|393.53|22
1638153190000|2021-11-29 02:33:10|397.76|393.66|397.69|393.59|397.79|393.69|397.69|393.59|8
1638153200000|2021-11-29 02:33:20|397.7|393.6|397.93|393.83|398.03|393.93|397.7|393.6|10
1638153210000|2021-11-29 02:33:30|397.91|393.81|397.91|393.81|397.95|393.85|397.88|393.78|16
1638153220000|2021-11-29 02:33:40|397.93|393.83|397.98|393.88|397.98|393.88|397.92|393.82|4
1638153230000|2021-11-29 02:33:50|398|393.9|397.92|393.82|398.01|393.91|397.89|393.79|16
1638153240000|2021-11-29 02:34:00|397.93|393.83|397.86|393.76|398.06|393.96|397.82|393.72|17
1638153250000|2021-11-29 02:34:10|397.91|393.81|398.04|393.94|398.04|393.94|397.91|393.81|12
1638153260000|2021-11-29 02:34:20|398.05|393.95|397.93|393.83|398.14|394.04|397.91|393.81|8
1638153270000|2021-11-29 02:34:30|397.91|393.81|397.92|393.82|397.93|393.83|397.9|393.8|6
1638153280000|2021-11-29 02:34:40|397.9|393.8|398|393.9|398|393.9|397.9|393.8|13
1638153290000|2021-11-29 02:34:50|398.01|393.91|397.97|393.87|398.03|393.93|397.93|393.83|7
1638153300000|2021-11-29 02:35:00|397.94|393.84|397.9|393.8|397.96|393.86|397.89|393.79|8
1638153310000|2021-11-29 02:35:10|397.91|393.81|398.05|393.95|398.06|393.96|397.91|393.81|5
1638153320000|2021-11-29 02:35:20|398.06|393.96|397.86|393.76|398.06|393.96|397.85|393.75|4
1638153330000|2021-11-29 02:35:30|397.89|393.79|397.89|393.79|397.89|393.79|397.89|393.79|1
1638153340000|2021-11-29 02:35:40|397.86|393.76|397.97|393.87|398.01|393.91|397.84|393.74|14
1638153350000|2021-11-29 02:35:50|397.99|393.89|398.07|393.97|398.09|393.99|397.99|393.89|3
1638153360000|2021-11-29 02:36:00|398.13|394.03|398.11|394.01|398.21|394.11|398.04|393.94|16
1638153370000|2021-11-29 02:36:10|398.13|394.03|398.1|394|398.26|394.16|398.1|394|19
1638153380000|2021-11-29 02:36:20|398.09|393.99|398.11|394.01|398.19|394.09|398.08|393.98|12
1638153390000|2021-11-29 02:36:30|398.1|394|398.19|394.09|398.2|394.1|398.1|394|6
1638153400000|2021-11-29 02:36:40|398.2|394.1|398.29|394.19|398.29|394.19|398.11|394.01|18
1638153410000|2021-11-29 02:36:50|398.26|394.16|398.23|394.13|398.26|394.16|398.19|394.09|4
1638153420000|2021-11-29 02:37:00|398.26|394.16|398.24|394.14|398.26|394.16|398.13|394.03|7
1638153430000|2021-11-29 02:37:10|398.22|394.12|398.24|394.14|398.25|394.15|398.22|394.12|5
1638153440000|2021-11-29 02:37:20|398.23|394.13|398.24|394.14|398.38|394.28|398.22|394.12|7
1638153450000|2021-11-29 02:37:30|398.25|394.15|398.37|394.27|398.37|394.27|398.21|394.11|14
1638153460000|2021-11-29 02:37:40|398.38|394.28|398.44|394.34|398.45|394.35|398.38|394.28|8
1638153470000|2021-11-29 02:37:50|398.42|394.32|398.39|394.29|398.42|394.32|398.39|394.29|5
1638153480000|2021-11-29 02:38:00|398.4|394.3|398.32|394.22|398.45|394.35|398.32|394.22|9
1638153490000|2021-11-29 02:38:10|398.36|394.26|398.44|394.34|398.44|394.34|398.35|394.25|4
1638153500000|2021-11-29 02:38:20|398.43|394.33|398.41|394.31|398.44|394.34|398.37|394.27|10
1638153510000|2021-11-29 02:38:30|398.39|394.29|398.15|394.05|398.39|394.29|398.1|394|11
1638153520000|2021-11-29 02:38:40|398.19|394.09|398.2|394.1|398.2|394.1|397.98|393.88|14
1638153530000|2021-11-29 02:38:50|398.19|394.09|398.09|393.99|398.21|394.11|398.09|393.99|3
1638153540000|2021-11-29 02:39:00|398.12|394.02|398.11|394.01|398.14|394.04|398.09|393.99|10
1638153550000|2021-11-29 02:39:10|398.03|393.93|398.24|394.14|398.27|394.17|398.03|393.93|18
1638153560000|2021-11-29 02:39:20|398.22|394.12|398.22|394.12|398.26|394.16|398.19|394.09|5
1638153570000|2021-11-29 02:39:30|398.19|394.09|398.09|393.99|398.25|394.15|398.07|393.97|16
1638153580000|2021-11-29 02:39:40|398.11|394.01|398.05|393.95|398.11|394.01|397.95|393.85|5
1638153590000|2021-11-29 02:39:50|397.95|393.85|398.06|393.96|398.06|393.96|397.95|393.85|14
1638153600000|2021-11-29 02:40:00|398.05|393.95|398.14|394.04|398.14|394.04|398.05|393.95|5
1638153610000|2021-11-29 02:40:10|398.12|394.02|398.11|394.01|398.14|394.04|398.09|393.99|6
1638153620000|2021-11-29 02:40:20|398.17|394.07|398.1|394|398.18|394.08|398.06|393.96|8
1638153630000|2021-11-29 02:40:30|398.06|393.96|398.05|393.95|398.07|393.97|397.91|393.81|18
1638153640000|2021-11-29 02:40:40|398.04|393.94|398|393.9|398.05|393.95|397.88|393.78|10
1638153650000|2021-11-29 02:40:50|397.98|393.88|397.95|393.85|398|393.9|397.9|393.8|19
1638153660000|2021-11-29 02:41:00|397.93|393.83|397.95|393.85|397.97|393.87|397.91|393.81|11
1638153670000|2021-11-29 02:41:10|397.94|393.84|398.02|393.92|398.04|393.94|397.93|393.83|15
1638153680000|2021-11-29 02:41:20|398.01|393.91|398.05|393.95|398.05|393.95|397.99|393.89|8
1638153700000|2021-11-29 02:41:40|398.06|393.96|398.06|393.96|398.06|393.96|398.05|393.95|3
1638153710000|2021-11-29 02:41:50|397.97|393.87|397.96|393.86|397.97|393.87|397.95|393.85|4
1638153720000|2021-11-29 02:42:00|397.95|393.85|398.09|393.99|398.09|393.99|397.95|393.85|10
1638153730000|2021-11-29 02:42:10|398.04|393.94|397.86|393.76|398.04|393.94|397.78|393.68|21
1638153740000|2021-11-29 02:42:20|397.85|393.75|397.65|393.55|397.85|393.75|397.65|393.55|15
1638153750000|2021-11-29 02:42:30|397.64|393.54|397.6|393.5|397.78|393.68|397.6|393.5|11
1638153760000|2021-11-29 02:42:40|397.67|393.57|397.72|393.62|397.78|393.68|397.67|393.57|15
1638153770000|2021-11-29 02:42:50|397.74|393.64|397.59|393.49|397.74|393.64|397.59|393.49|11
1638153780000|2021-11-29 02:43:00|397.58|393.48|397.57|393.47|397.63|393.53|397.57|393.47|8
1638153790000|2021-11-29 02:43:10|397.59|393.49|397.55|393.45|397.6|393.5|397.53|393.43|11
1638153800000|2021-11-29 02:43:20|397.52|393.42|397.43|393.33|397.65|393.55|397.43|393.33|24
1638153810000|2021-11-29 02:43:30|397.42|393.32|397.45|393.35|397.47|393.37|397.35|393.25|18
1638153820000|2021-11-29 02:43:40|397.44|393.34|397.47|393.37|397.47|393.37|397.43|393.33|8
1638153830000|2021-11-29 02:43:50|397.43|393.33|397.53|393.43|397.53|393.43|397.43|393.33|20
1638153840000|2021-11-29 02:44:00|397.51|393.41|397.48|393.38|397.52|393.42|397.44|393.34|11
1638153850000|2021-11-29 02:44:10|397.51|393.41|397.51|393.41|397.51|393.41|397.5|393.4|3
1638153860000|2021-11-29 02:44:20|397.53|393.43|397.6|393.5|397.61|393.51|397.43|393.33|13
1638153870000|2021-11-29 02:44:30|397.59|393.49|397.55|393.45|397.6|393.5|397.55|393.45|6
1638153880000|2021-11-29 02:44:40|397.56|393.46|397.56|393.46|397.57|393.47|397.45|393.35|13
1638153890000|2021-11-29 02:44:50|397.49|393.39|397.56|393.46|397.57|393.47|397.48|393.38|5
1638153900000|2021-11-29 02:45:00|397.55|393.45|397.5|393.4|397.57|393.47|397.47|393.37|8
1638153910000|2021-11-29 02:45:10|397.47|393.37|397.63|393.53|397.63|393.53|397.47|393.37|10
1638153920000|2021-11-29 02:45:20|397.59|393.49|397.53|393.43|397.66|393.56|397.53|393.43|8
1638153930000|2021-11-29 02:45:30|397.55|393.45|397.53|393.43|397.55|393.45|397.41|393.31|10
1638153940000|2021-11-29 02:45:40|397.51|393.41|397.57|393.47|397.6|393.5|397.44|393.34|16
1638153950000|2021-11-29 02:45:50|397.59|393.49|397.6|393.5|397.65|393.55|397.5|393.4|20
1638153960000|2021-11-29 02:46:00|397.55|393.45|397.59|393.49|397.63|393.53|397.45|393.35|23
1638153970000|2021-11-29 02:46:10|397.62|393.52|397.65|393.55|397.74|393.64|397.59|393.49|13
1638153980000|2021-11-29 02:46:20|397.64|393.54|397.68|393.58|397.72|393.62|397.62|393.52|16
1638153990000|2021-11-29 02:46:30|397.65|393.55|397.68|393.58|397.69|393.59|397.63|393.53|10
1638154000000|2021-11-29 02:46:40|397.49|393.39|397.56|393.46|397.68|393.58|397.49|393.39|12
1638154010000|2021-11-29 02:46:50|397.59|393.49|397.62|393.52|397.62|393.52|397.57|393.47|8
1638154020000|2021-11-29 02:47:00|397.65|393.55|397.67|393.57|397.67|393.57|397.52|393.42|14
1638154030000|2021-11-29 02:47:10|397.56|393.46|397.56|393.46|397.66|393.56|397.55|393.45|8
1638154040000|2021-11-29 02:47:20|397.67|393.57|397.64|393.54|397.67|393.57|397.64|393.54|3
1638154050000|2021-11-29 02:47:30|397.69|393.59|397.63|393.53|397.69|393.59|397.6|393.5|7
1638154060000|2021-11-29 02:47:40|397.62|393.52|397.56|393.46|397.63|393.53|397.56|393.46|5
1638154070000|2021-11-29 02:47:50|397.53|393.43|397.51|393.41|397.64|393.54|397.49|393.39|11
1638154080000|2021-11-29 02:48:00|397.49|393.39|397.49|393.39|397.49|393.39|397.49|393.39|1
1638154090000|2021-11-29 02:48:10|397.48|393.38|397.4|393.3|397.53|393.43|397.35|393.25|14
1638154100000|2021-11-29 02:48:20|397.36|393.26|397.46|393.36|397.46|393.36|397.36|393.26|5
1638154110000|2021-11-29 02:48:30|397.37|393.27|397.48|393.38|397.5|393.4|397.16|393.06|16
1638154120000|2021-11-29 02:48:40|397.38|393.28|397.15|393.05|397.38|393.28|397.12|393.02|18
1638154130000|2021-11-29 02:48:50|397.12|393.02|396.85|392.75|397.13|393.03|396.84|392.74|26
1638154140000|2021-11-29 02:49:00|396.87|392.77|396.87|392.77|396.92|392.82|396.77|392.67|22
1638154150000|2021-11-29 02:49:10|396.88|392.78|396.87|392.77|396.91|392.81|396.81|392.71|10
1638154160000|2021-11-29 02:49:20|396.85|392.75|396.97|392.87|397.01|392.91|396.78|392.68|21
1638154170000|2021-11-29 02:49:30|396.96|392.86|397.1|393|397.1|393|396.87|392.77|13
1638154180000|2021-11-29 02:49:40|397.09|392.99|396.79|392.69|397.09|392.99|396.77|392.67|17
1638154190000|2021-11-29 02:49:50|396.77|392.67|396.89|392.79|396.89|392.79|396.77|392.67|2
1638154200000|2021-11-29 02:50:00|396.85|392.75|396.78|392.68|396.91|392.81|396.76|392.66|8
1638154210000|2021-11-29 02:50:10|396.77|392.67|396.8|392.7|396.83|392.73|396.77|392.67|8
1638154220000|2021-11-29 02:50:20|396.81|392.71|396.74|392.64|396.89|392.79|396.73|392.63|9
1638154230000|2021-11-29 02:50:30|396.8|392.7|396.88|392.78|396.91|392.81|396.74|392.64|15
1638154240000|2021-11-29 02:50:40|396.78|392.68|396.83|392.73|396.86|392.76|396.77|392.67|14
1638154250000|2021-11-29 02:50:50|396.86|392.76|396.76|392.66|396.94|392.84|396.74|392.64|12
1638154260000|2021-11-29 02:51:00|396.79|392.69|396.83|392.73|396.99|392.89|396.76|392.66|12
1638154270000|2021-11-29 02:51:10|396.82|392.72|396.86|392.76|396.89|392.79|396.82|392.72|4
1638154280000|2021-11-29 02:51:20|396.84|392.74|396.9|392.8|397.03|392.93|396.84|392.74|8
1638154290000|2021-11-29 02:51:30|396.89|392.79|396.89|392.79|396.89|392.79|396.86|392.76|6
1638154300000|2021-11-29 02:51:40|396.87|392.77|397|392.9|397|392.9|396.87|392.77|8
1638154310000|2021-11-29 02:51:50|397.14|393.04|397.03|392.93|397.14|393.04|397.01|392.91|9
1638154320000|2021-11-29 02:52:00|396.96|392.86|397.05|392.95|397.05|392.95|396.9|392.8|13
1638154330000|2021-11-29 02:52:10|397.04|392.94|397.31|393.21|397.31|393.21|397.04|392.94|12
1638154340000|2021-11-29 02:52:20|397.09|392.99|397.16|393.06|397.31|393.21|397.09|392.99|4
1638154350000|2021-11-29 02:52:30|397.2|393.1|397.09|392.99|397.2|393.1|397.08|392.98|6
1638154360000|2021-11-29 02:52:40|397.17|393.07|397.09|392.99|397.18|393.08|397.09|392.99|12
1638154370000|2021-11-29 02:52:50|397.16|393.06|397.31|393.21|397.31|393.21|397.09|392.99|10
1638154380000|2021-11-29 02:53:00|397.3|393.2|397.22|393.12|397.3|393.2|397.17|393.07|13
1638154400000|2021-11-29 02:53:20|397.25|393.15|397.25|393.15|397.25|393.15|397.25|393.15|1
1638154410000|2021-11-29 02:53:30|397.24|393.14|397.22|393.12|397.25|393.15|397.22|393.12|5
1638154420000|2021-11-29 02:53:40|397.23|393.13|397.13|393.03|397.26|393.16|397.13|393.03|14
1638154430000|2021-11-29 02:53:50|397.1|393|397.31|393.21|397.31|393.21|397|392.9|17
1638154440000|2021-11-29 02:54:00|397.21|393.11|397.28|393.18|397.37|393.27|397.1|393|22
1638154450000|2021-11-29 02:54:10|397.29|393.19|397.26|393.16|397.29|393.19|397.26|393.16|5
1638154460000|2021-11-29 02:54:20|397.27|393.17|397.33|393.23|397.4|393.3|397.27|393.17|11
1638154470000|2021-11-29 02:54:30|397.29|393.19|397.28|393.18|397.3|393.2|397.17|393.07|8
1638154480000|2021-11-29 02:54:40|397.3|393.2|397|392.9|397.3|393.2|396.98|392.88|12
1638154490000|2021-11-29 02:54:50|396.98|392.88|396.91|392.81|396.98|392.88|396.89|392.79|8
1638154500000|2021-11-29 02:55:00|396.9|392.8|397.06|392.96|397.06|392.96|396.82|392.72|6
1638154510000|2021-11-29 02:55:10|397.14|393.04|397|392.9|397.35|393.25|397|392.9|14
1638154520000|2021-11-29 02:55:20|397.15|393.05|397|392.9|397.28|393.18|397|392.9|10
1638154530000|2021-11-29 02:55:30|397.13|393.03|397.03|392.93|397.13|393.03|397.03|392.93|12
1638154540000|2021-11-29 02:55:40|397.02|392.92|396.89|392.79|397.03|392.93|396.8|392.7|13
1638154550000|2021-11-29 02:55:50|397|392.9|396.82|392.72|397|392.9|396.79|392.69|11
1638154560000|2021-11-29 02:56:00|396.81|392.71|396.73|392.63|396.81|392.71|396.59|392.49|22
1638154570000|2021-11-29 02:56:10|396.68|392.58|396.6|392.5|396.68|392.58|396.48|392.38|17
1638154580000|2021-11-29 02:56:20|396.65|392.55|396.56|392.46|396.65|392.55|396.54|392.44|14
1638154590000|2021-11-29 02:56:30|396.42|392.32|396.66|392.56|396.82|392.72|396.42|392.32|6
1638154600000|2021-11-29 02:56:40|396.65|392.55|396.6|392.5|396.79|392.69|396.54|392.44|17
1638154610000|2021-11-29 02:56:50|396.75|392.65|396.66|392.56|396.77|392.67|396.65|392.55|11
1638154620000|2021-11-29 02:57:00|396.7|392.6|396.68|392.58|396.7|392.6|396.66|392.56|8
1638154630000|2021-11-29 02:57:10|396.67|392.57|396.68|392.58|396.84|392.74|396.52|392.42|17
1638154640000|2021-11-29 02:57:20|396.69|392.59|396.75|392.65|396.77|392.67|396.62|392.52|12
1638154650000|2021-11-29 02:57:30|396.72|392.62|396.54|392.44|396.76|392.66|396.54|392.44|16
1638154660000|2021-11-29 02:57:40|396.55|392.45|396.61|392.51|396.61|392.51|396.49|392.39|19
1638154670000|2021-11-29 02:57:50|396.59|392.49|396.46|392.36|396.59|392.49|396.37|392.27|13
1638154680000|2021-11-29 02:58:00|396.47|392.37|396.51|392.41|396.54|392.44|396.46|392.36|12
1638154690000|2021-11-29 02:58:10|396.52|392.42|396.55|392.45|396.6|392.5|396.5|392.4|11
1638154700000|2021-11-29 02:58:20|396.5|392.4|396.56|392.46|396.62|392.52|396.5|392.4|8
1638154710000|2021-11-29 02:58:30|396.57|392.47|396.4|392.3|396.57|392.47|396.39|392.29|15
1638154720000|2021-11-29 02:58:40|396.39|392.29|396.33|392.23|396.39|392.29|396.26|392.16|5
1638154730000|2021-11-29 02:58:50|396.19|392.09|396.2|392.1|396.34|392.24|396.19|392.09|17
1638154740000|2021-11-29 02:59:00|396.17|392.07|396.29|392.19|396.29|392.19|396.17|392.07|16
1638154750000|2021-11-29 02:59:10|396.32|392.22|396.27|392.17|396.32|392.22|396.23|392.13|7
1638154760000|2021-11-29 02:59:20|396.3|392.2|396.26|392.16|396.32|392.22|396.26|392.16|6
1638154770000|2021-11-29 02:59:30|396.27|392.17|396.27|392.17|396.27|392.17|396.26|392.16|3
1638154780000|2021-11-29 02:59:40|396.26|392.16|396.33|392.23|396.33|392.23|396.26|392.16|2
1638154790000|2021-11-29 02:59:50|396.32|392.22|396.31|392.21|396.32|392.22|396.24|392.14|4
1638154800000|2021-11-29 03:00:00|396.32|392.22|396.2|392.1|396.32|392.22|396.14|392.04|10
1638154810000|2021-11-29 03:00:10|396.18|392.08|396.15|392.05|396.19|392.09|396.15|392.05|11
1638154820000|2021-11-29 03:00:20|396.16|392.06|396.32|392.22|396.33|392.23|396.16|392.06|19
1638154830000|2021-11-29 03:00:30|396.33|392.23|396.34|392.24|396.34|392.24|396.31|392.21|8
1638154840000|2021-11-29 03:00:40|396.46|392.36|396.46|392.36|396.46|392.36|396.4|392.3|6
1638154850000|2021-11-29 03:00:50|396.3|392.2|396.5|392.4|396.69|392.59|396.3|392.2|14
1638154860000|2021-11-29 03:01:00|396.48|392.38|396.62|392.52|396.64|392.54|396.48|392.38|10
1638154870000|2021-11-29 03:01:10|396.63|392.53|396.38|392.28|396.64|392.54|396.38|392.28|18
1638154880000|2021-11-29 03:01:20|396.39|392.29|396.45|392.35|396.45|392.35|396.35|392.25|8
1638154890000|2021-11-29 03:01:30|396.44|392.34|396.56|392.46|396.68|392.58|396.44|392.34|15
1638154900000|2021-11-29 03:01:40|396.63|392.53|396.51|392.41|396.63|392.53|396.51|392.41|14
1638154910000|2021-11-29 03:01:50|396.6|392.5|396.62|392.52|396.62|392.52|396.6|392.5|2
1638154920000|2021-11-29 03:02:00|396.61|392.51|396.58|392.48|396.61|392.51|396.52|392.42|11
1638154930000|2021-11-29 03:02:10|396.6|392.5|396.64|392.54|396.69|392.59|396.5|392.4|20
1638154940000|2021-11-29 03:02:20|396.66|392.56|396.66|392.56|396.67|392.57|396.64|392.54|10
1638154950000|2021-11-29 03:02:30|396.54|392.44|396.66|392.56|396.67|392.57|396.51|392.41|11
1638154960000|2021-11-29 03:02:40|396.67|392.57|396.68|392.58|396.77|392.67|396.67|392.57|14
1638154970000|2021-11-29 03:02:50|396.65|392.55|396.74|392.64|396.82|392.72|396.59|392.49|19
1638154980000|2021-11-29 03:03:00|396.71|392.61|396.74|392.64|396.74|392.64|396.71|392.61|2
1638155000000|2021-11-29 03:03:20|396.76|392.66|396.74|392.64|396.76|392.66|396.74|392.64|2
1638155010000|2021-11-29 03:03:30|396.87|392.77|396.66|392.56|396.87|392.77|396.66|392.56|13
1638155020000|2021-11-29 03:03:40|396.65|392.55|396.51|392.41|396.65|392.55|396.51|392.41|9
1638155030000|2021-11-29 03:03:50|396.52|392.42|396.25|392.15|396.52|392.42|396.24|392.14|16
1638155040000|2021-11-29 03:04:00|396.26|392.16|396.27|392.17|396.3|392.2|396.25|392.15|11
1638155050000|2021-11-29 03:04:10|396.24|392.14|396.36|392.26|396.36|392.26|396.21|392.11|24
1638155060000|2021-11-29 03:04:20|396.3|392.2|396.37|392.27|396.37|392.27|396.3|392.2|8
1638155070000|2021-11-29 03:04:30|396.4|392.3|396.42|392.32|396.42|392.32|396.35|392.25|5
1638155080000|2021-11-29 03:04:40|396.43|392.33|396.44|392.34|396.44|392.34|396.4|392.3|5
1638155090000|2021-11-29 03:04:50|396.5|392.4|396.5|392.4|396.51|392.41|396.46|392.36|9
1638155100000|2021-11-29 03:05:00|396.51|392.41|396.37|392.27|396.51|392.41|396.37|392.27|8
1638155110000|2021-11-29 03:05:10|396.39|392.29|396.38|392.28|396.39|392.29|396.37|392.27|5
1638155120000|2021-11-29 03:05:20|396.36|392.26|396.34|392.24|396.48|392.38|396.33|392.23|8
1638155130000|2021-11-29 03:05:30|396.31|392.21|396.29|392.19|396.38|392.28|396.23|392.13|24
1638155140000|2021-11-29 03:05:40|396.3|392.2|396.29|392.19|396.3|392.2|396.29|392.19|2
1638155150000|2021-11-29 03:05:50|396.27|392.17|396.21|392.11|396.27|392.17|396.21|392.11|3
1638155160000|2021-11-29 03:06:00|396.2|392.1|396.22|392.12|396.23|392.13|396.18|392.08|10
1638155170000|2021-11-29 03:06:10|396.21|392.11|396.22|392.12|396.22|392.12|396.18|392.08|7
1638155180000|2021-11-29 03:06:20|396.21|392.11|396.29|392.19|396.36|392.26|396.21|392.11|14
1638155190000|2021-11-29 03:06:30|396.28|392.18|396.35|392.25|396.35|392.25|396.18|392.08|14
1638155200000|2021-11-29 03:06:40|396.34|392.24|396.24|392.14|396.35|392.25|396.17|392.07|5
1638155210000|2021-11-29 03:06:50|396.39|392.29|396.24|392.14|396.39|392.29|396.23|392.13|9
1638155220000|2021-11-29 03:07:00|396.26|392.16|396.37|392.27|396.4|392.3|396.24|392.14|13
1638155230000|2021-11-29 03:07:10|396.38|392.28|396.24|392.14|396.42|392.32|396.24|392.14|9
1638155240000|2021-11-29 03:07:20|396.3|392.2|396.26|392.16|396.3|392.2|396.26|392.16|2
1638155250000|2021-11-29 03:07:30|396.23|392.13|396.22|392.12|396.31|392.21|396.22|392.12|8
1638155260000|2021-11-29 03:07:40|396.2|392.1|396.23|392.13|396.23|392.13|396.2|392.1|7
1638155270000|2021-11-29 03:07:50|396.22|392.12|395.94|391.84|396.23|392.13|395.94|391.84|6
1638155280000|2021-11-29 03:08:00|395.99|391.89|396.28|392.18|396.28|392.18|395.99|391.89|23
1638155290000|2021-11-29 03:08:10|396.29|392.19|396.26|392.16|396.45|392.35|396.23|392.13|23
1638155300000|2021-11-29 03:08:20|396.2|392.1|396.19|392.09|396.27|392.17|395.98|391.88|28
1638155310000|2021-11-29 03:08:30|396.16|392.06|396.01|391.91|396.19|392.09|396.01|391.91|13
1638155320000|2021-11-29 03:08:40|396.23|392.13|396.2|392.1|396.26|392.16|395.95|391.85|12
1638155330000|2021-11-29 03:08:50|396.02|391.92|396.17|392.07|396.21|392.11|396.02|391.92|8
1638155340000|2021-11-29 03:09:00|396.02|391.92|396.08|391.98|396.26|392.16|395.94|391.84|13
1638155350000|2021-11-29 03:09:10|396.06|391.96|396.21|392.11|396.21|392.11|396.04|391.94|8
1638155360000|2021-11-29 03:09:20|396.2|392.1|395.96|391.86|396.2|392.1|395.96|391.86|4
1638155370000|2021-11-29 03:09:30|395.81|391.71|396.29|392.19|396.3|392.2|395.81|391.71|16
1638155380000|2021-11-29 03:09:40|396.27|392.17|396.18|392.08|396.39|392.29|396.05|391.95|22
1638155390000|2021-11-29 03:09:50|396.14|392.04|395.93|391.83|396.16|392.06|395.93|391.83|6
1638155400000|2021-11-29 03:10:00|395.96|391.86|396.08|391.98|396.08|391.98|395.96|391.86|6
1638155410000|2021-11-29 03:10:10|396.07|391.97|396.08|391.98|396.08|391.98|396.04|391.94|4
1638155420000|2021-11-29 03:10:20|396.1|392|396.09|391.99|396.23|392.13|396.09|391.99|9
1638155430000|2021-11-29 03:10:30|396.16|392.06|396.16|392.06|396.16|392.06|396.16|392.06|1
1638155440000|2021-11-29 03:10:40|396.14|392.04|396.1|392|396.15|392.05|396.1|392|4
1638155450000|2021-11-29 03:10:50|396.18|392.08|396.35|392.25|396.35|392.25|396.18|392.08|12
1638155460000|2021-11-29 03:11:00|396.28|392.18|396.3|392.2|396.39|392.29|396.25|392.15|13
1638155470000|2021-11-29 03:11:10|396.28|392.18|396.39|392.29|396.4|392.3|396.28|392.18|12
1638155480000|2021-11-29 03:11:20|396.37|392.27|396.34|392.24|396.44|392.34|396.34|392.24|16
1638155490000|2021-11-29 03:11:30|396.33|392.23|396.45|392.35|396.47|392.37|396.33|392.23|5
1638155500000|2021-11-29 03:11:40|396.39|392.29|396.45|392.35|396.46|392.36|396.39|392.29|3
1638155510000|2021-11-29 03:11:50|396.46|392.36|396.44|392.34|396.49|392.39|396.4|392.3|11
1638155520000|2021-11-29 03:12:00|396.47|392.37|396.54|392.44|396.55|392.45|396.47|392.37|5
1638155530000|2021-11-29 03:12:10|396.56|392.46|396.55|392.45|396.56|392.46|396.55|392.45|2
1638155540000|2021-11-29 03:12:20|396.56|392.46|396.38|392.28|396.56|392.46|396.38|392.28|9
1638155550000|2021-11-29 03:12:30|396.37|392.27|396.36|392.26|396.37|392.27|396.34|392.24|5
1638155560000|2021-11-29 03:12:40|396.35|392.25|396.31|392.21|396.35|392.25|396.31|392.21|8
1638155570000|2021-11-29 03:12:50|396.25|392.15|396.25|392.15|396.25|392.15|396.24|392.14|3
1638155580000|2021-11-29 03:13:00|396.33|392.23|396.37|392.27|396.37|392.27|396.33|392.23|6
1638155590000|2021-11-29 03:13:10|396.36|392.26|396.22|392.12|396.36|392.26|396.22|392.12|4
1638155600000|2021-11-29 03:13:20|396.21|392.11|396.22|392.12|396.24|392.14|396.2|392.1|13
1638155610000|2021-11-29 03:13:30|396.2|392.1|396.22|392.12|396.27|392.17|396.19|392.09|9
1638155620000|2021-11-29 03:13:40|396.28|392.18|396.26|392.16|396.32|392.22|396.18|392.08|16
1638155630000|2021-11-29 03:13:50|396.27|392.17|396.3|392.2|396.31|392.21|396.26|392.16|7
1638155640000|2021-11-29 03:14:00|396.27|392.17|396.3|392.2|396.3|392.2|396.27|392.17|2
1638155650000|2021-11-29 03:14:10|396.31|392.21|396.33|392.23|396.43|392.33|396.31|392.21|7
1638155660000|2021-11-29 03:14:20|396.35|392.25|396.4|392.3|396.49|392.39|396.3|392.2|25
1638155670000|2021-11-29 03:14:30|396.42|392.32|396.42|392.32|396.42|392.32|396.42|392.32|1
1638155680000|2021-11-29 03:14:40|396.41|392.31|396.41|392.31|396.42|392.32|396.41|392.31|3
1638155690000|2021-11-29 03:14:50|396.42|392.32|396.27|392.17|396.42|392.32|396.26|392.16|5
1638155700000|2021-11-29 03:15:00|396.26|392.16|396.32|392.22|396.32|392.22|396.25|392.15|10
1638155710000|2021-11-29 03:15:10|396.28|392.18|396.47|392.37|396.47|392.37|396.28|392.18|15
1638155720000|2021-11-29 03:15:20|396.5|392.4|396.46|392.36|396.5|392.4|396.43|392.33|10
1638155730000|2021-11-29 03:15:30|396.47|392.37|396.42|392.32|396.47|392.37|396.42|392.32|7
1638155740000|2021-11-29 03:15:40|396.41|392.31|396.37|392.27|396.42|392.32|396.25|392.15|27
1638155750000|2021-11-29 03:15:50|396.35|392.25|396.42|392.32|396.43|392.33|396.28|392.18|10
1638155760000|2021-11-29 03:16:00|396.23|392.13|396.11|392.01|396.3|392.2|396.1|392|11
1638155770000|2021-11-29 03:16:10|396.09|391.99|396.14|392.04|396.18|392.08|396.08|391.98|9
1638155780000|2021-11-29 03:16:20|396.15|392.05|396.15|392.05|396.15|392.05|396.15|392.05|1
1638155790000|2021-11-29 03:16:30|396.17|392.07|396.17|392.07|396.2|392.1|396.17|392.07|3
1638155800000|2021-11-29 03:16:40|396.2|392.1|396.26|392.16|396.26|392.16|396.2|392.1|7
1638155810000|2021-11-29 03:16:50|396.4|392.3|396.42|392.32|396.44|392.34|396.29|392.19|17
1638155820000|2021-11-29 03:17:00|396.29|392.19|396.31|392.21|396.43|392.33|396.28|392.18|19
1638155830000|2021-11-29 03:17:10|396.34|392.24|396.35|392.25|396.35|392.25|396.2|392.1|13
1638155840000|2021-11-29 03:17:20|396.4|392.3|396.29|392.19|396.44|392.34|396.24|392.14|5
1638155850000|2021-11-29 03:17:30|396.28|392.18|396.28|392.18|396.32|392.22|396.24|392.14|10
1638155860000|2021-11-29 03:17:40|396.24|392.14|396.29|392.19|396.32|392.22|396.24|392.14|12
1638155870000|2021-11-29 03:17:50|396.28|392.18|396.35|392.25|396.35|392.25|396.24|392.14|13
1638155880000|2021-11-29 03:18:00|396.41|392.31|396.41|392.31|396.42|392.32|396.38|392.28|8
1638155890000|2021-11-29 03:18:10|396.4|392.3|396.4|392.3|396.44|392.34|396.34|392.24|11
1638155900000|2021-11-29 03:18:20|396.38|392.28|396.39|392.29|396.39|392.29|396.37|392.27|3
1638155910000|2021-11-29 03:18:30|396.34|392.24|396.35|392.25|396.39|392.29|396.34|392.24|6
1638155920000|2021-11-29 03:18:40|396.36|392.26|396.36|392.26|396.37|392.27|396.36|392.26|3
1638155930000|2021-11-29 03:18:50|396.42|392.32|396.62|392.52|396.62|392.52|396.42|392.32|9
1638155940000|2021-11-29 03:19:00|396.61|392.51|396.38|392.28|396.61|392.51|396.36|392.26|18
1638155950000|2021-11-29 03:19:10|396.53|392.43|396.36|392.26|396.54|392.44|396.36|392.26|12
1638155960000|2021-11-29 03:19:20|396.39|392.29|396.41|392.31|396.41|392.31|396.35|392.25|9
1638155970000|2021-11-29 03:19:30|396.56|392.46|396.57|392.47|396.6|392.5|396.56|392.46|4
1638155980000|2021-11-29 03:19:40|396.56|392.46|396.46|392.36|396.57|392.47|396.46|392.36|4
1638155990000|2021-11-29 03:19:50|396.61|392.51|396.32|392.22|396.61|392.51|396.32|392.22|13
1638156000000|2021-11-29 03:20:00|396.31|392.21|396.34|392.24|396.34|392.24|396.31|392.21|11
1638156010000|2021-11-29 03:20:10|396.39|392.29|396.38|392.28|396.5|392.4|396.35|392.25|11
1638156020000|2021-11-29 03:20:20|396.39|392.29|396.48|392.38|396.52|392.42|396.38|392.28|14
1638156030000|2021-11-29 03:20:30|396.49|392.39|396.5|392.4|396.5|392.4|396.49|392.39|2
1638156040000|2021-11-29 03:20:40|396.49|392.39|396.62|392.52|396.62|392.52|396.47|392.37|5
1638156050000|2021-11-29 03:20:50|396.6|392.5|396.21|392.11|396.6|392.5|396.15|392.05|26
1638156060000|2021-11-29 03:21:00|396.16|392.06|396.05|391.95|396.16|392.06|396.05|391.95|16
1638156070000|2021-11-29 03:21:10|396.1|392|396.08|391.98|396.22|392.12|396.07|391.97|8
1638156080000|2021-11-29 03:21:20|396.06|391.96|396.03|391.93|396.07|391.97|396.02|391.92|6
1638156090000|2021-11-29 03:21:30|396.02|391.92|396.18|392.08|396.22|392.12|396.02|391.92|9
1638156100000|2021-11-29 03:21:40|396.17|392.07|396.03|391.93|396.19|392.09|396.01|391.91|12
1638156110000|2021-11-29 03:21:50|396.01|391.91|395.87|391.77|396.01|391.91|395.86|391.76|10
1638156120000|2021-11-29 03:22:00|395.89|391.79|395.84|391.74|395.89|391.79|395.75|391.65|13
1638156130000|2021-11-29 03:22:10|395.85|391.75|395.84|391.74|395.85|391.75|395.84|391.74|4
1638156140000|2021-11-29 03:22:20|395.85|391.75|395.85|391.75|395.86|391.76|395.83|391.73|8
1638156150000|2021-11-29 03:22:30|395.88|391.78|395.83|391.73|395.88|391.78|395.83|391.73|5
1638156160000|2021-11-29 03:22:40|395.84|391.74|395.58|391.48|395.85|391.75|395.58|391.48|28
1638156170000|2021-11-29 03:22:50|395.6|391.5|395.79|391.69|395.82|391.72|395.57|391.47|25
1638156180000|2021-11-29 03:23:00|395.78|391.68|395.73|391.63|395.79|391.69|395.69|391.59|14
1638156190000|2021-11-29 03:23:10|395.77|391.67|395.71|391.61|395.81|391.71|395.66|391.56|21
1638156200000|2021-11-29 03:23:20|395.72|391.62|395.82|391.72|395.82|391.72|395.71|391.61|4
1638156210000|2021-11-29 03:23:30|395.83|391.73|395.73|391.63|395.83|391.73|395.71|391.61|4
1638156220000|2021-11-29 03:23:40|395.75|391.65|395.69|391.59|395.78|391.68|395.69|391.59|11
1638156230000|2021-11-29 03:23:50|395.66|391.56|395.66|391.56|395.75|391.65|395.6|391.5|10
1638156240000|2021-11-29 03:24:00|395.67|391.57|395.53|391.43|395.67|391.57|395.5|391.4|6
1638156250000|2021-11-29 03:24:10|395.47|391.37|395.37|391.27|395.47|391.37|395.35|391.25|13
1638156260000|2021-11-29 03:24:20|395.32|391.22|395.75|391.65|395.75|391.65|395.31|391.21|14
1638156270000|2021-11-29 03:24:30|395.58|391.48|395.59|391.49|395.73|391.63|395.54|391.44|16
1638156280000|2021-11-29 03:24:40|395.55|391.45|395.44|391.34|395.55|391.45|395.44|391.34|11
1638156290000|2021-11-29 03:24:50|395.43|391.33|395.3|391.2|395.45|391.35|395.28|391.18|13
1638156300000|2021-11-29 03:25:00|395.32|391.22|395.29|391.19|395.44|391.34|395.2|391.1|13
1638156310000|2021-11-29 03:25:10|395.27|391.17|395.71|391.61|395.72|391.62|395.27|391.17|22
1638156320000|2021-11-29 03:25:20|395.74|391.64|395.64|391.54|395.76|391.66|395.53|391.43|29
1638156330000|2021-11-29 03:25:30|395.68|391.58|395.65|391.55|395.68|391.58|395.53|391.43|4
1638156340000|2021-11-29 03:25:40|395.55|391.45|395.71|391.61|395.71|391.61|395.52|391.42|8
1638156350000|2021-11-29 03:25:50|395.69|391.59|395.57|391.47|395.71|391.61|395.57|391.47|15
1638156360000|2021-11-29 03:26:00|395.49|391.39|395.56|391.46|395.57|391.47|395.46|391.36|6
1638156370000|2021-11-29 03:26:10|395.57|391.47|395.82|391.72|395.82|391.72|395.57|391.47|12
1638156380000|2021-11-29 03:26:20|395.8|391.7|395.82|391.72|395.83|391.73|395.8|391.7|5
1638156390000|2021-11-29 03:26:30|395.84|391.74|395.84|391.74|395.85|391.75|395.82|391.72|6
1638156400000|2021-11-29 03:26:40|395.89|391.79|396.03|391.93|396.03|391.93|395.89|391.79|13
1638156410000|2021-11-29 03:26:50|396.02|391.92|395.82|391.72|396.03|391.93|395.81|391.71|14
1638156420000|2021-11-29 03:27:00|395.87|391.77|395.74|391.64|395.92|391.82|395.73|391.63|9
1638156430000|2021-11-29 03:27:10|395.73|391.63|395.79|391.69|395.79|391.69|395.73|391.63|9
1638156440000|2021-11-29 03:27:20|395.75|391.65|395.79|391.69|395.82|391.72|395.75|391.65|7
1638156450000|2021-11-29 03:27:30|395.78|391.68|395.76|391.66|395.8|391.7|395.74|391.64|7
1638156460000|2021-11-29 03:27:40|395.89|391.79|395.8|391.7|395.89|391.79|395.75|391.65|14
1638156470000|2021-11-29 03:27:50|395.82|391.72|395.83|391.73|395.86|391.76|395.82|391.72|5
1638156480000|2021-11-29 03:28:00|395.82|391.72|395.84|391.74|395.91|391.81|395.81|391.71|5
1638156490000|2021-11-29 03:28:10|395.86|391.76|395.85|391.75|395.87|391.77|395.77|391.67|8
1638156500000|2021-11-29 03:28:20|395.88|391.78|395.87|391.77|395.88|391.78|395.86|391.76|4
1638156510000|2021-11-29 03:28:30|395.9|391.8|396.03|391.93|396.03|391.93|395.9|391.8|16
1638156520000|2021-11-29 03:28:40|396.02|391.92|396.11|392.01|396.11|392.01|396.02|391.92|8
1638156530000|2021-11-29 03:28:50|396.29|392.19|396.28|392.18|396.29|392.19|396.28|392.18|2
1638156540000|2021-11-29 03:29:00|396.27|392.17|396.27|392.17|396.29|392.19|396.22|392.12|12
1638156550000|2021-11-29 03:29:10|396.29|392.19|396.13|392.03|396.29|392.19|396.1|392|11
1638156560000|2021-11-29 03:29:20|396.12|392.02|396.09|391.99|396.24|392.14|396.07|391.97|13
1638156570000|2021-11-29 03:29:30|396.15|392.05|396|391.9|396.15|392.05|396|391.9|9
1638156580000|2021-11-29 03:29:40|396.16|392.06|396.16|392.06|396.16|392.06|396.14|392.04|4
1638156590000|2021-11-29 03:29:50|396.08|391.98|396.26|392.16|396.26|392.16|396.08|391.98|3
1638156600000|2021-11-29 03:30:00|396.25|392.15|396.22|392.12|396.36|392.26|396.2|392.1|11
1638156610000|2021-11-29 03:30:10|396.21|392.11|396.31|392.21|396.37|392.27|396.21|392.11|11
1638156620000|2021-11-29 03:30:20|396.34|392.24|396.18|392.08|396.34|392.24|396.16|392.06|18
1638156630000|2021-11-29 03:30:30|396.19|392.09|396.17|392.07|396.19|392.09|396.14|392.04|7
1638156640000|2021-11-29 03:30:40|396.18|392.08|396.17|392.07|396.18|392.08|396.13|392.03|8
1638156650000|2021-11-29 03:30:50|396.16|392.06|396.17|392.07|396.17|392.07|396.15|392.05|3
1638156660000|2021-11-29 03:31:00|395.98|391.88|395.69|391.59|396.04|391.94|395.69|391.59|12
1638156670000|2021-11-29 03:31:10|395.82|391.72|395.92|391.82|395.92|391.82|395.66|391.56|12
1638156680000|2021-11-29 03:31:20|395.93|391.83|395.96|391.86|396|391.9|395.89|391.79|10
1638156690000|2021-11-29 03:31:30|395.91|391.81|395.8|391.7|395.95|391.85|395.76|391.66|16
1638156700000|2021-11-29 03:31:40|395.83|391.73|395.88|391.78|395.94|391.84|395.78|391.68|15
1638156710000|2021-11-29 03:31:50|395.89|391.79|395.74|391.64|395.98|391.88|395.7|391.6|21
1638156720000|2021-11-29 03:32:00|395.59|391.49|395.47|391.37|395.71|391.61|395.39|391.29|23
1638156730000|2021-11-29 03:32:10|395.55|391.45|395.52|391.42|395.62|391.52|395.5|391.4|16
1638156740000|2021-11-29 03:32:20|395.5|391.4|395.53|391.43|395.57|391.47|395.5|391.4|9
1638156750000|2021-11-29 03:32:30|395.52|391.42|395.53|391.43|395.53|391.43|395.52|391.42|4
1638156760000|2021-11-29 03:32:40|395.54|391.44|395.4|391.3|395.54|391.44|395.38|391.28|16
1638156770000|2021-11-29 03:32:50|395.38|391.28|395.41|391.31|395.51|391.41|395.33|391.23|20
1638156780000|2021-11-29 03:33:00|395.45|391.35|395.45|391.35|395.47|391.37|395.45|391.35|5
1638156790000|2021-11-29 03:33:10|395.54|391.44|395.57|391.47|395.68|391.58|395.51|391.41|11
1638156800000|2021-11-29 03:33:20|395.61|391.51|395.5|391.4|395.66|391.56|395.5|391.4|23
1638156810000|2021-11-29 03:33:30|395.56|391.46|395.53|391.43|395.56|391.46|395.5|391.4|3
1638156820000|2021-11-29 03:33:40|395.65|391.55|395.7|391.6|395.7|391.6|395.65|391.55|2
1638156830000|2021-11-29 03:33:50|395.71|391.61|395.71|391.61|395.71|391.61|395.67|391.57|3
1638156840000|2021-11-29 03:34:00|395.77|391.67|395.59|391.49|395.77|391.67|395.59|391.49|14
1638156850000|2021-11-29 03:34:10|395.61|391.51|395.7|391.6|395.81|391.71|395.61|391.51|8
1638156860000|2021-11-29 03:34:20|395.71|391.61|395.6|391.5|395.71|391.61|395.6|391.5|6
1638156870000|2021-11-29 03:34:30|395.7|391.6|395.72|391.62|395.73|391.63|395.7|391.6|6
1638156880000|2021-11-29 03:34:40|395.73|391.63|395.67|391.57|395.8|391.7|395.67|391.57|14
1638156890000|2021-11-29 03:34:50|395.69|391.59|395.63|391.53|395.69|391.59|395.61|391.51|7
1638156900000|2021-11-29 03:35:00|395.62|391.52|395.46|391.36|395.62|391.52|395.44|391.34|9
1638156910000|2021-11-29 03:35:10|395.44|391.34|395.61|391.51|395.65|391.55|395.44|391.34|13
1638156920000|2021-11-29 03:35:20|395.63|391.53|395.61|391.51|395.68|391.58|395.59|391.49|19
1638156930000|2021-11-29 03:35:30|395.6|391.5|395.72|391.62|395.72|391.62|395.6|391.5|6
1638156940000|2021-11-29 03:35:40|395.69|391.59|395.77|391.67|395.77|391.67|395.67|391.57|13
1638156950000|2021-11-29 03:35:50|395.75|391.65|395.62|391.52|395.75|391.65|395.59|391.49|16
1638156960000|2021-11-29 03:36:00|395.57|391.47|395.58|391.48|395.7|391.6|395.55|391.45|16
1638156970000|2021-11-29 03:36:10|395.56|391.46|395.82|391.72|395.88|391.78|395.56|391.46|16
1638156980000|2021-11-29 03:36:20|395.8|391.7|395.79|391.69|395.88|391.78|395.79|391.69|6
1638156990000|2021-11-29 03:36:30|395.8|391.7|395.79|391.69|395.8|391.7|395.79|391.69|2
1638157000000|2021-11-29 03:36:40|395.81|391.71|395.65|391.55|395.81|391.71|395.65|391.55|13
1638157010000|2021-11-29 03:36:50|395.67|391.57|395.7|391.6|395.75|391.65|395.67|391.57|10
1638157020000|2021-11-29 03:37:00|395.75|391.65|395.76|391.66|395.8|391.7|395.71|391.61|11
1638157030000|2021-11-29 03:37:10|395.77|391.67|395.79|391.69|395.8|391.7|395.74|391.64|8
1638157040000|2021-11-29 03:37:20|395.8|391.7|395.81|391.71|395.81|391.71|395.79|391.69|3
1638157050000|2021-11-29 03:37:30|395.82|391.72|395.78|391.68|395.82|391.72|395.67|391.57|12
1638157060000|2021-11-29 03:37:40|395.8|391.7|395.68|391.58|395.8|391.7|395.68|391.58|4
1638157070000|2021-11-29 03:37:50|395.74|391.64|395.75|391.65|395.77|391.67|395.73|391.63|8
1638157080000|2021-11-29 03:38:00|395.74|391.64|395.83|391.73|395.84|391.74|395.73|391.63|10
1638157090000|2021-11-29 03:38:10|395.84|391.74|395.81|391.71|395.85|391.75|395.81|391.71|8
1638157100000|2021-11-29 03:38:20|395.8|391.7|395.99|391.89|396.11|392.01|395.74|391.64|29
1638157110000|2021-11-29 03:38:30|396.05|391.95|396.16|392.06|396.16|392.06|395.97|391.87|17
1638157120000|2021-11-29 03:38:40|396.03|391.93|395.85|391.75|396.14|392.04|395.81|391.71|22
1638157130000|2021-11-29 03:38:50|395.9|391.8|395.88|391.78|395.94|391.84|395.84|391.74|12
1638157140000|2021-11-29 03:39:00|395.93|391.83|396.07|391.97|396.16|392.06|395.93|391.83|16
1638157150000|2021-11-29 03:39:10|396.04|391.94|395.92|391.82|396.04|391.94|395.88|391.78|15
1638157160000|2021-11-29 03:39:20|395.95|391.85|395.92|391.82|395.95|391.85|395.91|391.81|3
1638157170000|2021-11-29 03:39:30|395.95|391.85|395.8|391.7|396.04|391.94|395.8|391.7|11
1638157180000|2021-11-29 03:39:40|395.86|391.76|395.8|391.7|395.87|391.77|395.8|391.7|3
1638157200000|2021-11-29 03:40:00|395.87|391.77|395.89|391.79|395.89|391.79|395.76|391.66|15
1638157210000|2021-11-29 03:40:10|395.92|391.82|395.77|391.67|395.97|391.87|395.77|391.67|9
1638157220000|2021-11-29 03:40:20|395.78|391.68|396.21|392.11|396.21|392.11|395.74|391.64|14
1638157230000|2021-11-29 03:40:30|396.09|391.99|396.14|392.04|396.14|392.04|396.06|391.96|7
1638157240000|2021-11-29 03:40:40|396.19|392.09|396.13|392.03|396.19|392.09|396.07|391.97|11
1638157250000|2021-11-29 03:40:50|396.12|392.02|396.22|392.12|396.22|392.12|396.12|392.02|10
1638157260000|2021-11-29 03:41:00|396.18|392.08|396.3|392.2|396.37|392.27|396.17|392.07|9
1638157270000|2021-11-29 03:41:10|396.32|392.22|396.23|392.13|396.4|392.3|396.23|392.13|16
1638157280000|2021-11-29 03:41:20|396.35|392.25|396.18|392.08|396.35|392.25|396.16|392.06|17
1638157290000|2021-11-29 03:41:30|396.19|392.09|396.19|392.09|396.2|392.1|396.16|392.06|8
1638157300000|2021-11-29 03:41:40|396.18|392.08|396.19|392.09|396.22|392.12|396.18|392.08|7
1638157310000|2021-11-29 03:41:50|396.17|392.07|396.1|392|396.17|392.07|396.05|391.95|11
1638157320000|2021-11-29 03:42:00|396.16|392.06|396.17|392.07|396.18|392.08|396.1|392|9
1638157330000|2021-11-29 03:42:10|396.18|392.08|396.14|392.04|396.18|392.08|396.12|392.02|8
1638157340000|2021-11-29 03:42:20|396.16|392.06|396.11|392.01|396.19|392.09|396.09|391.99|11
1638157350000|2021-11-29 03:42:30|396.09|391.99|396.07|391.97|396.12|392.02|395.95|391.85|6
1638157360000|2021-11-29 03:42:40|396.05|391.95|395.96|391.86|396.11|392.01|395.96|391.86|18
1638157370000|2021-11-29 03:42:50|395.95|391.85|396.02|391.92|396.02|391.92|395.92|391.82|9
1638157380000|2021-11-29 03:43:00|395.95|391.85|395.88|391.78|395.95|391.85|395.88|391.78|8
1638157390000|2021-11-29 03:43:10|395.89|391.79|395.84|391.74|395.89|391.79|395.84|391.74|3
1638157400000|2021-11-29 03:43:20|395.86|391.76|395.95|391.85|396|391.9|395.86|391.76|13
1638157410000|2021-11-29 03:43:30|395.97|391.87|396.15|392.05|396.15|392.05|395.95|391.85|10
1638157420000|2021-11-29 03:43:40|395.95|391.85|395.97|391.87|395.97|391.87|395.95|391.85|2
1638157430000|2021-11-29 03:43:50|396.02|391.92|395.87|391.77|396.05|391.95|395.87|391.77|12
1638157440000|2021-11-29 03:44:00|395.86|391.76|395.91|391.81|395.91|391.81|395.86|391.76|3
1638157450000|2021-11-29 03:44:10|395.89|391.79|395.76|391.66|395.89|391.79|395.75|391.65|14
1638157460000|2021-11-29 03:44:20|395.75|391.65|395.79|391.69|395.81|391.71|395.75|391.65|5
1638157470000|2021-11-29 03:44:30|395.81|391.71|395.81|391.71|395.89|391.79|395.79|391.69|6
1638157480000|2021-11-29 03:44:40|395.73|391.63|395.6|391.5|395.73|391.63|395.59|391.49|13
1638157490000|2021-11-29 03:44:50|395.61|391.51|395.69|391.59|395.7|391.6|395.58|391.48|10
1638157500000|2021-11-29 03:45:00|395.71|391.61|395.72|391.62|395.73|391.63|395.65|391.55|9
1638157510000|2021-11-29 03:45:10|395.74|391.64|395.79|391.69|395.79|391.69|395.73|391.63|5
1638157520000|2021-11-29 03:45:20|395.81|391.71|395.6|391.5|395.81|391.71|395.59|391.49|19
1638157530000|2021-11-29 03:45:30|395.59|391.49|395.76|391.66|395.8|391.7|395.59|391.49|11
1638157540000|2021-11-29 03:45:40|395.77|391.67|395.77|391.67|395.78|391.68|395.74|391.64|7
1638157550000|2021-11-29 03:45:50|395.76|391.66|395.71|391.61|395.82|391.72|395.65|391.55|20
1638157560000|2021-11-29 03:46:00|395.7|391.6|395.62|391.52|395.7|391.6|395.52|391.42|14
1638157570000|2021-11-29 03:46:10|395.65|391.55|395.6|391.5|395.65|391.55|395.6|391.5|6
1638157580000|2021-11-29 03:46:20|395.63|391.53|395.64|391.54|395.68|391.58|395.6|391.5|5
1638157590000|2021-11-29 03:46:30|395.61|391.51|395.75|391.65|395.75|391.65|395.61|391.51|4
1638157600000|2021-11-29 03:46:40|395.76|391.66|395.76|391.66|395.76|391.66|395.76|391.66|1
1638157610000|2021-11-29 03:46:50|395.8|391.7|395.75|391.65|395.8|391.7|395.75|391.65|2
1638157620000|2021-11-29 03:47:00|395.98|391.88|395.81|391.71|396.01|391.91|395.81|391.71|22
1638157630000|2021-11-29 03:47:10|395.86|391.76|395.86|391.76|395.86|391.76|395.86|391.76|1
1638157640000|2021-11-29 03:47:20|395.83|391.73|395.64|391.54|395.83|391.73|395.64|391.54|5
1638157650000|2021-11-29 03:47:30|395.66|391.56|395.73|391.63|395.77|391.67|395.66|391.56|11
1638157660000|2021-11-29 03:47:40|395.76|391.66|395.75|391.65|395.81|391.71|395.72|391.62|11
1638157670000|2021-11-29 03:47:50|395.72|391.62|395.73|391.63|395.77|391.67|395.72|391.62|10
1638157680000|2021-11-29 03:48:00|395.69|391.59|395.94|391.84|395.94|391.84|395.64|391.54|9
1638157690000|2021-11-29 03:48:10|395.93|391.83|395.93|391.83|395.98|391.88|395.89|391.79|11
1638157700000|2021-11-29 03:48:20|395.91|391.81|395.93|391.83|395.93|391.83|395.91|391.81|2
1638157710000|2021-11-29 03:48:30|395.94|391.84|395.93|391.83|395.94|391.84|395.93|391.83|2
1638157720000|2021-11-29 03:48:40|395.83|391.73|395.96|391.86|396.01|391.91|395.83|391.73|11
1638157730000|2021-11-29 03:48:50|395.93|391.83|395.95|391.85|395.96|391.86|395.93|391.83|4
1638157740000|2021-11-29 03:49:00|395.96|391.86|395.8|391.7|395.96|391.86|395.77|391.67|16
1638157750000|2021-11-29 03:49:10|395.78|391.68|395.72|391.62|395.83|391.73|395.65|391.55|17
1638157760000|2021-11-29 03:49:20|395.68|391.58|395.77|391.67|395.94|391.84|395.68|391.58|15
1638157770000|2021-11-29 03:49:30|395.74|391.64|395.77|391.67|395.77|391.67|395.74|391.64|3
1638157780000|2021-11-29 03:49:40|395.74|391.64|395.75|391.65|395.75|391.65|395.74|391.64|2
1638157790000|2021-11-29 03:49:50|395.79|391.69|395.79|391.69|395.79|391.69|395.79|391.69|1
1638157800000|2021-11-29 03:50:00|395.8|391.7|395.95|391.85|395.97|391.87|395.79|391.69|11
1638157810000|2021-11-29 03:50:10|395.98|391.88|395.98|391.88|395.98|391.88|395.95|391.85|5
1638157820000|2021-11-29 03:50:20|395.97|391.87|396.09|391.99|396.12|392.02|395.96|391.86|12
1638157830000|2021-11-29 03:50:30|396.12|392.02|396.2|392.1|396.23|392.13|396.11|392.01|17
1638157840000|2021-11-29 03:50:40|396.16|392.06|396.15|392.05|396.24|392.14|396.11|392.01|11
1638157850000|2021-11-29 03:50:50|396.19|392.09|396.2|392.1|396.23|392.13|396.19|392.09|8
1638157860000|2021-11-29 03:51:00|396.19|392.09|396.19|392.09|396.19|392.09|396.19|392.09|1
1638157870000|2021-11-29 03:51:10|396.2|392.1|396.19|392.09|396.2|392.1|396.19|392.09|2
1638157880000|2021-11-29 03:51:20|396.2|392.1|396.22|392.12|396.24|392.14|396.19|392.09|11
1638157890000|2021-11-29 03:51:30|396.2|392.1|396.3|392.2|396.3|392.2|396.2|392.1|8
1638157900000|2021-11-29 03:51:40|396.29|392.19|396.26|392.16|396.29|392.19|396.24|392.14|7
1638157910000|2021-11-29 03:51:50|396.5|392.4|396.35|392.25|396.53|392.43|396.35|392.25|10
1638157920000|2021-11-29 03:52:00|396.33|392.23|396.71|392.61|396.75|392.65|396.33|392.23|21
1638157930000|2021-11-29 03:52:10|396.7|392.6|396.51|392.41|396.7|392.6|396.5|392.4|14
1638157940000|2021-11-29 03:52:20|396.53|392.43|396.52|392.42|396.62|392.52|396.52|392.42|12
1638157950000|2021-11-29 03:52:30|396.56|392.46|396.62|392.52|396.62|392.52|396.46|392.36|8
1638157960000|2021-11-29 03:52:40|396.45|392.35|396.47|392.37|396.47|392.37|396.45|392.35|2
1638157970000|2021-11-29 03:52:50|396.48|392.38|396.55|392.45|396.65|392.55|396.46|392.36|8
1638157980000|2021-11-29 03:53:00|396.56|392.46|396.6|392.5|396.65|392.55|396.53|392.43|8
1638157990000|2021-11-29 03:53:10|396.59|392.49|396.5|392.4|396.73|392.63|396.5|392.4|11
1638158000000|2021-11-29 03:53:20|396.52|392.42|396.5|392.4|396.52|392.42|396.49|392.39|4
1638158010000|2021-11-29 03:53:30|396.49|392.39|396.5|392.4|396.53|392.43|396.49|392.39|4
1638158020000|2021-11-29 03:53:40|396.53|392.43|396.51|392.41|396.64|392.54|396.48|392.38|6
1638158030000|2021-11-29 03:53:50|396.47|392.37|396.5|392.4|396.52|392.42|396.47|392.37|3
1638158040000|2021-11-29 03:54:00|396.49|392.39|396.48|392.38|396.55|392.45|396.46|392.36|8
1638158050000|2021-11-29 03:54:10|396.64|392.54|396.77|392.67|396.77|392.67|396.6|392.5|7
1638158060000|2021-11-29 03:54:20|396.62|392.52|396.62|392.52|396.69|392.59|396.5|392.4|9
1638158070000|2021-11-29 03:54:30|396.65|392.55|396.59|392.49|396.65|392.55|396.45|392.35|14
1638158080000|2021-11-29 03:54:40|396.6|392.5|396.56|392.46|396.65|392.55|396.55|392.45|9
1638158090000|2021-11-29 03:54:50|396.54|392.44|396.56|392.46|396.57|392.47|396.52|392.42|14
1638158100000|2021-11-29 03:55:00|396.57|392.47|396.57|392.47|396.58|392.48|396.54|392.44|5
1638158110000|2021-11-29 03:55:10|396.58|392.48|396.57|392.47|396.58|392.48|396.57|392.47|4
1638158120000|2021-11-29 03:55:20|396.54|392.44|396.5|392.4|396.73|392.63|396.45|392.35|19
1638158130000|2021-11-29 03:55:30|396.64|392.54|396.69|392.59|396.69|392.59|396.5|392.4|17
1638158140000|2021-11-29 03:55:40|396.63|392.53|396.47|392.37|396.69|392.59|396.45|392.35|28
1638158150000|2021-11-29 03:55:50|396.48|392.38|396.58|392.48|396.6|392.5|396.46|392.36|12
1638158160000|2021-11-29 03:56:00|396.54|392.44|396.67|392.57|396.67|392.57|396.51|392.41|15
1638158170000|2021-11-29 03:56:10|396.68|392.58|396.58|392.48|396.78|392.68|396.5|392.4|12
1638158180000|2021-11-29 03:56:20|396.67|392.57|396.66|392.56|396.83|392.73|396.55|392.45|17
1638158190000|2021-11-29 03:56:30|396.88|392.78|396.95|392.85|396.95|392.85|396.83|392.73|14
1638158200000|2021-11-29 03:56:40|396.96|392.86|397.02|392.92|397.12|393.02|396.96|392.86|10
1638158220000|2021-11-29 03:57:00|397.1|393|397.03|392.93|397.1|393|397.02|392.92|6
1638158230000|2021-11-29 03:57:10|397.04|392.94|396.89|392.79|397.06|392.96|396.83|392.73|18
1638158240000|2021-11-29 03:57:20|396.9|392.8|396.86|392.76|397.06|392.96|396.86|392.76|10
1638158250000|2021-11-29 03:57:30|396.89|392.79|396.82|392.72|396.92|392.82|396.82|392.72|15
1638158260000|2021-11-29 03:57:40|396.83|392.73|396.65|392.55|396.83|392.73|396.65|392.55|24
1638158270000|2021-11-29 03:57:50|396.77|392.67|396.55|392.45|396.81|392.71|396.55|392.45|12
1638158280000|2021-11-29 03:58:00|396.58|392.48|396.62|392.52|396.68|392.58|396.58|392.48|12
1638158290000|2021-11-29 03:58:10|396.59|392.49|396.51|392.41|396.61|392.51|396.51|392.41|14
1638158300000|2021-11-29 03:58:20|396.53|392.43|396.49|392.39|396.55|392.45|396.47|392.37|8
1638158310000|2021-11-29 03:58:30|396.48|392.38|396.5|392.4|396.55|392.45|396.48|392.38|6
1638158320000|2021-11-29 03:58:40|396.51|392.41|396.57|392.47|396.58|392.48|396.47|392.37|5
1638158340000|2021-11-29 03:59:00|396.55|392.45|396.39|392.29|396.61|392.51|396.35|392.25|11
1638158350000|2021-11-29 03:59:10|396.37|392.27|396.51|392.41|396.59|392.49|396.37|392.27|14
1638158360000|2021-11-29 03:59:20|396.49|392.39|396.49|392.39|396.56|392.46|396.49|392.39|12
1638158370000|2021-11-29 03:59:30|396.5|392.4|396.53|392.43|396.54|392.44|396.5|392.4|8
1638158380000|2021-11-29 03:59:40|396.72|392.62|396.71|392.61|396.72|392.62|396.7|392.6|5
1638158390000|2021-11-29 03:59:50|396.7|392.6|396.67|392.57|396.7|392.6|396.52|392.42|5
1638158400000|2021-11-29 04:00:00|396.68|392.58|396.72|392.62|396.86|392.76|396.68|392.58|14
1638158410000|2021-11-29 04:00:10|396.75|392.65|396.55|392.45|396.77|392.67|396.55|392.45|20
1638158420000|2021-11-29 04:00:20|396.56|392.46|396.52|392.42|396.56|392.46|396.51|392.41|7
1638158430000|2021-11-29 04:00:30|396.51|392.41|396.61|392.51|396.65|392.55|396.51|392.41|7
1638158440000|2021-11-29 04:00:40|396.64|392.54|396.69|392.59|396.69|392.59|396.63|392.53|11
1638158450000|2021-11-29 04:00:50|396.78|392.68|396.76|392.66|396.97|392.87|396.7|392.6|24
1638158460000|2021-11-29 04:01:00|396.91|392.81|396.76|392.66|396.97|392.87|396.75|392.65|11
1638158470000|2021-11-29 04:01:10|396.78|392.68|396.83|392.73|396.86|392.76|396.75|392.65|13
1638158480000|2021-11-29 04:01:20|396.85|392.75|396.83|392.73|396.85|392.75|396.83|392.73|2
1638158490000|2021-11-29 04:01:30|396.86|392.76|396.82|392.72|396.89|392.79|396.82|392.72|4
1638158500000|2021-11-29 04:01:40|397.01|392.91|397.04|392.94|397.04|392.94|396.86|392.76|12
1638158510000|2021-11-29 04:01:50|397.06|392.96|397.17|393.07|397.18|393.08|397.02|392.92|19
1638158520000|2021-11-29 04:02:00|397.06|392.96|397.19|393.09|397.24|393.14|397.06|392.96|11
1638158530000|2021-11-29 04:02:10|397.21|393.11|397.12|393.02|397.23|393.13|397|392.9|27
1638158540000|2021-11-29 04:02:20|397.14|393.04|397.23|393.13|397.28|393.18|397.1|393|9
1638158550000|2021-11-29 04:02:30|397.24|393.14|397.24|393.14|397.38|393.28|397.23|393.13|17
1638158560000|2021-11-29 04:02:40|397.27|393.17|397.52|393.42|397.63|393.53|397.22|393.12|23
1638158570000|2021-11-29 04:02:50|397.61|393.51|397.61|393.51|397.87|393.77|397.6|393.5|25
1638158580000|2021-11-29 04:03:00|397.62|393.52|397.84|393.74|397.87|393.77|397.44|393.34|16
1638158590000|2021-11-29 04:03:10|397.76|393.66|397.75|393.65|398.04|393.94|397.72|393.62|26
1638158600000|2021-11-29 04:03:20|397.73|393.63|397.63|393.53|397.73|393.63|397.59|393.49|18
1638158610000|2021-11-29 04:03:30|397.6|393.5|397.77|393.67|398.05|393.95|397.59|393.49|30
1638158620000|2021-11-29 04:03:40|397.78|393.68|397.75|393.65|397.95|393.85|397.6|393.5|29
1638158630000|2021-11-29 04:03:50|397.77|393.67|397.74|393.64|397.85|393.75|397.69|393.59|13
1638158640000|2021-11-29 04:04:00|397.7|393.6|397.99|393.89|398.06|393.96|397.7|393.6|26
1638158650000|2021-11-29 04:04:10|397.95|393.85|397.96|393.86|398|393.9|397.79|393.69|19
1638158660000|2021-11-29 04:04:20|397.85|393.75|397.96|393.86|398|393.9|397.78|393.68|18
1638158670000|2021-11-29 04:04:30|397.91|393.81|397.94|393.84|398.02|393.92|397.67|393.57|22
1638158680000|2021-11-29 04:04:40|397.91|393.81|397.7|393.6|397.95|393.85|397.7|393.6|20
1638158690000|2021-11-29 04:04:50|397.75|393.65|397.79|393.69|397.8|393.7|397.75|393.65|7
1638158700000|2021-11-29 04:05:00|397.8|393.7|397.82|393.72|397.9|393.8|397.78|393.68|8
1638158710000|2021-11-29 04:05:10|397.83|393.73|397.93|393.83|398.04|393.94|397.83|393.73|22
1638158720000|2021-11-29 04:05:20|397.97|393.87|397.85|393.75|398.14|394.04|397.85|393.75|21
1638158730000|2021-11-29 04:05:30|397.87|393.77|397.97|393.87|398.02|393.92|397.83|393.73|11
1638158740000|2021-11-29 04:05:40|398.01|393.91|397.92|393.82|398.03|393.93|397.9|393.8|16
1638158750000|2021-11-29 04:05:50|397.89|393.79|397.93|393.83|398|393.9|397.83|393.73|9
1638158760000|2021-11-29 04:06:00|397.92|393.82|397.94|393.84|398.07|393.97|397.87|393.77|22
1638158770000|2021-11-29 04:06:10|397.95|393.85|397.96|393.86|398.02|393.92|397.92|393.82|11
1638158780000|2021-11-29 04:06:20|397.89|393.79|397.75|393.65|397.91|393.81|397.75|393.65|18
1638158790000|2021-11-29 04:06:30|397.82|393.72|397.71|393.61|397.82|393.72|397.65|393.55|15
1638158800000|2021-11-29 04:06:40|397.72|393.62|397.72|393.62|397.75|393.65|397.72|393.62|3
1638158810000|2021-11-29 04:06:50|397.7|393.6|397.64|393.54|397.72|393.62|397.64|393.54|8
1638158820000|2021-11-29 04:07:00|397.6|393.5|397.62|393.52|397.66|393.56|397.6|393.5|4
1638158830000|2021-11-29 04:07:10|397.66|393.56|397.73|393.63|397.73|393.63|397.57|393.47|12
1638158840000|2021-11-29 04:07:20|397.62|393.52|397.75|393.65|397.75|393.65|397.56|393.46|12
1638158850000|2021-11-29 04:07:30|397.77|393.67|397.68|393.58|397.79|393.69|397.68|393.58|14
1638158860000|2021-11-29 04:07:40|397.73|393.63|397.56|393.46|397.73|393.63|397.55|393.45|9
1638158870000|2021-11-29 04:07:50|397.59|393.49|397.59|393.49|397.6|393.5|397.57|393.47|7
1638158880000|2021-11-29 04:08:00|397.72|393.62|397.58|393.48|397.74|393.64|397.49|393.39|9
1638158890000|2021-11-29 04:08:10|397.57|393.47|397.55|393.45|397.59|393.49|397.41|393.31|15
1638158900000|2021-11-29 04:08:20|397.5|393.4|397.39|393.29|397.5|393.4|397.18|393.08|12
1638158910000|2021-11-29 04:08:30|397.37|393.27|397.29|393.19|397.37|393.27|397.2|393.1|8
1638158920000|2021-11-29 04:08:40|397.42|393.32|397.25|393.15|397.42|393.32|397.22|393.12|8
1638158930000|2021-11-29 04:08:50|397.31|393.21|397.28|393.18|397.31|393.21|397.21|393.11|16
1638158940000|2021-11-29 04:09:00|397.2|393.1|397.06|392.96|397.2|393.1|396.96|392.86|28
1638158950000|2021-11-29 04:09:10|397.08|392.98|397.19|393.09|397.22|393.12|397.06|392.96|12
1638158960000|2021-11-29 04:09:20|397.18|393.08|397.17|393.07|397.36|393.26|397.16|393.06|21
1638158970000|2021-11-29 04:09:30|397.25|393.15|397.25|393.15|397.25|393.15|397.23|393.13|5
1638158980000|2021-11-29 04:09:40|397.27|393.17|397.26|393.16|397.27|393.17|397.26|393.16|2
1638158990000|2021-11-29 04:09:50|397.25|393.15|397.13|393.03|397.25|393.15|397.07|392.97|11
1638159000000|2021-11-29 04:10:00|397.15|393.05|397.06|392.96|397.16|393.06|397.04|392.94|7
1638159010000|2021-11-29 04:10:10|397.08|392.98|397.2|393.1|397.22|393.12|397.04|392.94|16
1638159020000|2021-11-29 04:10:20|397.18|393.08|396.93|392.83|397.2|393.1|396.92|392.82|16
1638159030000|2021-11-29 04:10:30|396.95|392.85|397|392.9|397.01|392.91|396.95|392.85|5
1638159040000|2021-11-29 04:10:40|396.97|392.87|396.96|392.86|397.01|392.91|396.94|392.84|10
1638159050000|2021-11-29 04:10:50|396.91|392.81|396.73|392.63|396.97|392.87|396.73|392.63|8
1638159060000|2021-11-29 04:11:00|396.77|392.67|396.93|392.83|396.93|392.83|396.77|392.67|8
1638159070000|2021-11-29 04:11:10|396.8|392.7|396.94|392.84|396.95|392.85|396.8|392.7|8
1638159080000|2021-11-29 04:11:20|396.9|392.8|396.9|392.8|396.93|392.83|396.89|392.79|8
1638159090000|2021-11-29 04:11:30|396.97|392.87|397.11|393.01|397.11|393.01|396.8|392.7|5
1638159100000|2021-11-29 04:11:40|396.89|392.79|396.98|392.88|397.02|392.92|396.85|392.75|17
1638159110000|2021-11-29 04:11:50|396.82|392.72|397.04|392.94|397.04|392.94|396.82|392.72|12
1638159120000|2021-11-29 04:12:00|397.07|392.97|397.18|393.08|397.32|393.22|397.05|392.95|28
1638159130000|2021-11-29 04:12:10|397.14|393.04|397.01|392.91|397.14|393.04|396.95|392.85|10
1638159140000|2021-11-29 04:12:20|396.86|392.76|396.85|392.75|396.86|392.76|396.85|392.75|4
1638159150000|2021-11-29 04:12:30|396.88|392.78|397.17|393.07|397.17|393.07|396.87|392.77|16
1638159160000|2021-11-29 04:12:40|397.18|393.08|397.43|393.33|397.43|393.33|397.1|393|15
1638159170000|2021-11-29 04:12:50|397.31|393.21|397.2|393.1|397.34|393.24|397.16|393.06|12
1638159180000|2021-11-29 04:13:00|397.14|393.04|397.1|393|397.26|393.16|397.1|393|15
1638159190000|2021-11-29 04:13:10|397.24|393.14|397.1|393|397.25|393.15|397.08|392.98|6
1638159200000|2021-11-29 04:13:20|397.09|392.99|397.33|393.23|397.36|393.26|397.09|392.99|13
1638159210000|2021-11-29 04:13:30|397.41|393.31|397.35|393.25|397.41|393.31|397.35|393.25|5
1638159220000|2021-11-29 04:13:40|397.37|393.27|397.38|393.28|397.4|393.3|397.36|393.26|4
1638159230000|2021-11-29 04:13:50|397.39|393.29|397.38|393.28|397.41|393.31|397.29|393.19|15
1638159240000|2021-11-29 04:14:00|397.36|393.26|397.53|393.43|397.54|393.44|397.19|393.09|21
1638159250000|2021-11-29 04:14:10|397.5|393.4|397.7|393.6|397.77|393.67|397.5|393.4|17
1638159260000|2021-11-29 04:14:20|397.68|393.58|397.68|393.58|397.7|393.6|397.67|393.57|8
1638159270000|2021-11-29 04:14:30|397.67|393.57|397.65|393.55|397.72|393.62|397.59|393.49|19
1638159280000|2021-11-29 04:14:40|397.67|393.57|397.92|393.82|397.95|393.85|397.67|393.57|18
1638159290000|2021-11-29 04:14:50|397.93|393.83|397.93|393.83|397.93|393.83|397.93|393.83|1
1638159300000|2021-11-29 04:15:00|397.98|393.88|398.03|393.93|398.03|393.93|397.98|393.88|2
1638159310000|2021-11-29 04:15:10|397.94|393.84|397.87|393.77|397.94|393.84|397.69|393.59|7
1638159320000|2021-11-29 04:15:20|397.91|393.81|397.78|393.68|397.91|393.81|397.66|393.56|11
1638159330000|2021-11-29 04:15:30|397.77|393.67|398|393.9|398.05|393.95|397.77|393.67|21
1638159340000|2021-11-29 04:15:40|397.95|393.85|398.01|393.91|398.04|393.94|397.95|393.85|8
1638159350000|2021-11-29 04:15:50|398.02|393.92|397.9|393.8|398.1|394|397.9|393.8|10
1638159360000|2021-11-29 04:16:00|398.04|393.94|397.82|393.72|398.2|394.1|397.82|393.72|9
1638159370000|2021-11-29 04:16:10|397.97|393.87|397.83|393.73|397.97|393.87|397.79|393.69|9
1638159380000|2021-11-29 04:16:20|397.87|393.77|397.8|393.7|397.99|393.89|397.8|393.7|12
1638159390000|2021-11-29 04:16:30|397.69|393.59|397.69|393.59|397.8|393.7|397.69|393.59|7
1638159400000|2021-11-29 04:16:40|397.77|393.67|397.86|393.76|397.87|393.77|397.73|393.63|7
1638159410000|2021-11-29 04:16:50|397.96|393.86|397.71|393.61|397.96|393.86|397.71|393.61|6
1638159420000|2021-11-29 04:17:00|397.9|393.8|397.71|393.61|397.94|393.84|397.71|393.61|3
1638159430000|2021-11-29 04:17:10|397.86|393.76|397.6|393.5|397.9|393.8|397.6|393.5|13
1638159440000|2021-11-29 04:17:20|397.57|393.47|397.72|393.62|397.72|393.62|397.57|393.47|5
1638159450000|2021-11-29 04:17:30|397.68|393.58|397.6|393.5|397.68|393.58|397.48|393.38|9
1638159460000|2021-11-29 04:17:40|397.72|393.62|397.68|393.58|397.72|393.62|397.59|393.49|16
1638159470000|2021-11-29 04:17:50|397.66|393.56|397.6|393.5|397.7|393.6|397.59|393.49|14
1638159480000|2021-11-29 04:18:00|397.73|393.63|397.72|393.62|397.76|393.66|397.71|393.61|6
1638159490000|2021-11-29 04:18:10|397.73|393.63|397.75|393.65|397.75|393.65|397.53|393.43|11
1638159500000|2021-11-29 04:18:20|397.8|393.7|397.73|393.63|397.8|393.7|397.54|393.44|18
1638159510000|2021-11-29 04:18:30|397.45|393.35|397.65|393.55|397.84|393.74|397.45|393.35|21
1638159520000|2021-11-29 04:18:40|397.67|393.57|397.82|393.72|397.82|393.72|397.67|393.57|6
1638159530000|2021-11-29 04:18:50|397.6|393.5|397.6|393.5|397.67|393.57|397.59|393.49|7
1638159540000|2021-11-29 04:19:00|397.59|393.49|397.58|393.48|397.63|393.53|397.58|393.48|6
1638159550000|2021-11-29 04:19:10|397.59|393.49|397.56|393.46|397.59|393.49|397.56|393.46|5
1638159560000|2021-11-29 04:19:20|397.61|393.51|397.53|393.43|397.61|393.51|397.53|393.43|13
1638159570000|2021-11-29 04:19:30|397.55|393.45|397.56|393.46|397.56|393.46|397.49|393.39|3
1638159580000|2021-11-29 04:19:40|397.57|393.47|397.57|393.47|397.59|393.49|397.53|393.43|5
1638159590000|2021-11-29 04:19:50|397.42|393.32|397.56|393.46|397.57|393.47|397.42|393.32|8
1638159600000|2021-11-29 04:20:00|397.58|393.48|397.65|393.55|397.83|393.73|397.5|393.4|10
1638159610000|2021-11-29 04:20:10|397.68|393.58|397.73|393.63|397.77|393.67|397.64|393.54|12
1638159620000|2021-11-29 04:20:20|397.75|393.65|397.76|393.66|397.78|393.68|397.74|393.64|7
1638159630000|2021-11-29 04:20:30|397.74|393.64|397.75|393.65|397.85|393.75|397.71|393.61|18
1638159640000|2021-11-29 04:20:40|397.8|393.7|397.79|393.69|397.8|393.7|397.79|393.69|2
1638159650000|2021-11-29 04:20:50|397.82|393.72|398.03|393.93|398.03|393.93|397.79|393.69|10
1638159660000|2021-11-29 04:21:00|398|393.9|398.02|393.92|398.02|393.92|397.99|393.89|4
1638159670000|2021-11-29 04:21:10|397.92|393.82|397.86|393.76|397.94|393.84|397.82|393.72|6
1638159680000|2021-11-29 04:21:20|397.82|393.72|397.59|393.49|397.83|393.73|397.59|393.49|8
1638159690000|2021-11-29 04:21:30|397.65|393.55|397.59|393.49|397.7|393.6|397.59|393.49|6
1638159700000|2021-11-29 04:21:40|397.65|393.55|397.67|393.57|397.71|393.61|397.59|393.49|10
1638159710000|2021-11-29 04:21:50|397.59|393.49|397.67|393.57|397.67|393.57|397.59|393.49|14
1638159720000|2021-11-29 04:22:00|397.8|393.7|397.82|393.72|397.82|393.72|397.75|393.65|4
1638159730000|2021-11-29 04:22:10|397.76|393.66|397.74|393.64|397.76|393.66|397.74|393.64|3
1638159740000|2021-11-29 04:22:20|397.79|393.69|397.65|393.55|397.83|393.73|397.65|393.55|3
1638159750000|2021-11-29 04:22:30|397.68|393.58|397.6|393.5|397.68|393.58|397.6|393.5|4
1638159760000|2021-11-29 04:22:40|397.62|393.52|397.64|393.54|397.69|393.59|397.59|393.49|7
1638159770000|2021-11-29 04:22:50|397.7|393.6|397.74|393.64|397.8|393.7|397.69|393.59|9
1638159780000|2021-11-29 04:23:00|397.78|393.68|397.71|393.61|397.78|393.68|397.7|393.6|10
1638159790000|2021-11-29 04:23:10|397.83|393.73|397.75|393.65|397.83|393.73|397.69|393.59|10
1638159800000|2021-11-29 04:23:20|397.63|393.53|397.91|393.81|397.94|393.84|397.63|393.53|9
1638159810000|2021-11-29 04:23:30|397.62|393.52|397.61|393.51|397.67|393.57|397.61|393.51|4
1638159820000|2021-11-29 04:23:40|397.62|393.52|397.77|393.67|397.77|393.67|397.62|393.52|3
1638159830000|2021-11-29 04:23:50|397.76|393.66|397.56|393.46|397.8|393.7|397.56|393.46|6
1638159840000|2021-11-29 04:24:00|397.62|393.52|397.76|393.66|397.76|393.66|397.61|393.51|6
1638159850000|2021-11-29 04:24:10|397.78|393.68|397.78|393.68|397.87|393.77|397.75|393.65|9
1638159860000|2021-11-29 04:24:20|397.77|393.67|397.74|393.64|397.82|393.72|397.74|393.64|6
1638159870000|2021-11-29 04:24:30|397.78|393.68|397.9|393.8|397.94|393.84|397.78|393.68|6
1638159880000|2021-11-29 04:24:40|397.95|393.85|397.85|393.75|397.95|393.85|397.85|393.75|2
1638159900000|2021-11-29 04:25:00|397.67|393.57|397.86|393.76|397.94|393.84|397.67|393.57|6
1638159910000|2021-11-29 04:25:10|397.91|393.81|397.64|393.54|397.91|393.81|397.64|393.54|8
1638159920000|2021-11-29 04:25:20|397.65|393.55|397.62|393.52|397.77|393.67|397.57|393.47|12
1638159930000|2021-11-29 04:25:30|397.64|393.54|397.64|393.54|397.74|393.64|397.64|393.54|10
1638159940000|2021-11-29 04:25:40|397.6|393.5|397.59|393.49|397.73|393.63|397.54|393.44|5
1638159950000|2021-11-29 04:25:50|397.58|393.48|397.54|393.44|397.59|393.49|397.54|393.44|11
1638159960000|2021-11-29 04:26:00|397.56|393.46|397.91|393.81|397.91|393.81|397.5|393.4|15
1638159970000|2021-11-29 04:26:10|397.61|393.51|397.61|393.51|397.61|393.51|397.61|393.51|1
1638159980000|2021-11-29 04:26:20|397.68|393.58|397.69|393.59|397.75|393.65|397.68|393.58|4
1638160000000|2021-11-29 04:26:40|397.75|393.65|397.7|393.6|397.75|393.65|397.62|393.52|5
1638160010000|2021-11-29 04:26:50|397.8|393.7|397.8|393.7|397.8|393.7|397.8|393.7|1
1638160020000|2021-11-29 04:27:00|397.75|393.65|397.63|393.53|397.77|393.67|397.63|393.53|4
1638160030000|2021-11-29 04:27:10|397.75|393.65|397.8|393.7|397.8|393.7|397.63|393.53|8
1638160040000|2021-11-29 04:27:20|397.78|393.68|397.75|393.65|397.8|393.7|397.75|393.65|8
1638160050000|2021-11-29 04:27:30|397.76|393.66|397.77|393.67|397.96|393.86|397.7|393.6|13
1638160070000|2021-11-29 04:27:50|397.8|393.7|397.62|393.52|397.8|393.7|397.62|393.52|8
1638160080000|2021-11-29 04:28:00|397.59|393.49|397.59|393.49|397.63|393.53|397.59|393.49|5
1638160090000|2021-11-29 04:28:10|397.66|393.56|397.59|393.49|397.66|393.56|397.59|393.49|2
1638160110000|2021-11-29 04:28:30|397.69|393.59|397.8|393.7|397.84|393.74|397.69|393.59|9
1638160120000|2021-11-29 04:28:40|397.76|393.66|397.76|393.66|397.76|393.66|397.64|393.54|3
1638160140000|2021-11-29 04:29:00|397.71|393.61|397.39|393.29|397.71|393.61|397.39|393.29|16
1638160150000|2021-11-29 04:29:10|397.47|393.37|397.39|393.29|397.47|393.37|397.39|393.29|3
1638160160000|2021-11-29 04:29:20|397.43|393.33|397.53|393.43|397.6|393.5|397.39|393.29|13
1638160170000|2021-11-29 04:29:30|397.6|393.5|397.67|393.57|397.67|393.57|397.6|393.5|12
1638160180000|2021-11-29 04:29:40|397.65|393.55|397.7|393.6|397.71|393.61|397.63|393.53|6
1638160190000|2021-11-29 04:29:50|397.74|393.64|397.66|393.56|397.79|393.69|397.66|393.56|7
1638160200000|2021-11-29 04:30:00|397.73|393.63|397.81|393.71|397.81|393.71|397.68|393.58|6
1638160210000|2021-11-29 04:30:10|397.77|393.67|397.49|393.39|397.77|393.67|397.46|393.36|10
1638160220000|2021-11-29 04:30:20|397.5|393.4|397.64|393.54|397.86|393.76|397.49|393.39|14
1638160230000|2021-11-29 04:30:30|397.68|393.58|397.67|393.57|397.69|393.59|397.64|393.54|8
1638160240000|2021-11-29 04:30:40|397.65|393.55|397.63|393.53|397.7|393.6|397.56|393.46|11
1638160250000|2021-11-29 04:30:50|397.66|393.56|397.71|393.61|397.84|393.74|397.66|393.56|18
1638160260000|2021-11-29 04:31:00|397.65|393.55|397.55|393.45|397.66|393.56|397.55|393.45|11
1638160270000|2021-11-29 04:31:10|397.53|393.43|397.6|393.5|397.6|393.5|397.37|393.27|16
1638160280000|2021-11-29 04:31:20|397.51|393.41|397.5|393.4|397.51|393.41|397.5|393.4|2
1638160290000|2021-11-29 04:31:30|397.45|393.35|397.76|393.66|397.76|393.66|397.45|393.35|11
1638160300000|2021-11-29 04:31:40|397.6|393.5|397.61|393.51|397.64|393.54|397.59|393.49|5
1638160310000|2021-11-29 04:31:50|397.59|393.49|397.74|393.64|397.74|393.64|397.59|393.49|3
1638160320000|2021-11-29 04:32:00|397.75|393.65|397.75|393.65|397.75|393.65|397.75|393.65|1
1638160330000|2021-11-29 04:32:10|397.79|393.69|397.75|393.65|397.84|393.74|397.66|393.56|10
1638160340000|2021-11-29 04:32:20|397.71|393.61|397.82|393.72|397.82|393.72|397.71|393.61|8
1638160350000|2021-11-29 04:32:30|397.79|393.69|397.79|393.69|397.81|393.71|397.73|393.63|21
1638160360000|2021-11-29 04:32:40|397.88|393.78|397.8|393.7|397.94|393.84|397.73|393.63|5
1638160370000|2021-11-29 04:32:50|397.83|393.73|397.94|393.84|397.94|393.84|397.8|393.7|6
1638160380000|2021-11-29 04:33:00|397.95|393.85|397.84|393.74|397.97|393.87|397.82|393.72|15
1638160390000|2021-11-29 04:33:10|397.82|393.72|397.95|393.85|398|393.9|397.77|393.67|17
1638160400000|2021-11-29 04:33:20|398|393.9|398.12|394.02|398.12|394.02|397.95|393.85|11
1638160410000|2021-11-29 04:33:30|398.09|393.99|398.12|394.02|398.12|394.02|397.95|393.85|4
1638160420000|2021-11-29 04:33:40|398.08|393.98|398.1|394|398.12|394.02|398.08|393.98|4
1638160430000|2021-11-29 04:33:50|397.98|393.88|397.93|393.83|397.99|393.89|397.93|393.83|8
1638160440000|2021-11-29 04:34:00|397.94|393.84|397.97|393.87|398|393.9|397.94|393.84|7
1638160450000|2021-11-29 04:34:10|397.95|393.85|397.97|393.87|397.98|393.88|397.95|393.85|6
1638160460000|2021-11-29 04:34:20|397.9|393.8|397.86|393.76|397.95|393.85|397.86|393.76|9
1638160470000|2021-11-29 04:34:30|397.87|393.77|397.8|393.7|397.89|393.79|397.74|393.64|9
1638160480000|2021-11-29 04:34:40|397.79|393.69|397.9|393.8|397.9|393.8|397.79|393.69|17
1638160490000|2021-11-29 04:34:50|398|393.9|397.8|393.7|398|393.9|397.8|393.7|14
1638160500000|2021-11-29 04:35:00|397.85|393.75|398.09|393.99|398.09|393.99|397.85|393.75|12
1638160510000|2021-11-29 04:35:10|398.04|393.94|398.09|393.99|398.13|394.03|398.04|393.94|7
1638160520000|2021-11-29 04:35:20|398.12|394.02|397.97|393.87|398.16|394.06|397.96|393.86|8
1638160530000|2021-11-29 04:35:30|397.99|393.89|398.11|394.01|398.11|394.01|397.96|393.86|9
1638160540000|2021-11-29 04:35:40|398.05|393.95|398.24|394.14|398.24|394.14|397.99|393.89|11
1638160550000|2021-11-29 04:35:50|398.21|394.11|398.25|394.15|398.25|394.15|398.21|394.11|6
1638160560000|2021-11-29 04:36:00|398.26|394.16|398.41|394.31|398.52|394.42|398.26|394.16|5
1638160570000|2021-11-29 04:36:10|398.42|394.32|398.69|394.59|398.72|394.62|398.42|394.32|20
1638160580000|2021-11-29 04:36:20|398.64|394.54|398.49|394.39|398.64|394.54|398.4|394.3|14
1638160590000|2021-11-29 04:36:30|398.39|394.29|398.3|394.2|398.41|394.31|398.28|394.18|13
1638160600000|2021-11-29 04:36:40|398.23|394.13|398.41|394.31|398.41|394.31|398.23|394.13|12
1638160610000|2021-11-29 04:36:50|398.42|394.32|398.47|394.37|398.48|394.38|398.4|394.3|19
1638160620000|2021-11-29 04:37:00|398.46|394.36|398.36|394.26|398.46|394.36|398.33|394.23|7
1638160630000|2021-11-29 04:37:10|398.33|394.23|398.31|394.21|398.48|394.38|398.31|394.21|9
1638160640000|2021-11-29 04:37:20|398.27|394.17|398.29|394.19|398.31|394.21|398.26|394.16|11
1638160650000|2021-11-29 04:37:30|398.26|394.16|398.33|394.23|398.33|394.23|398.25|394.15|13
1638160660000|2021-11-29 04:37:40|398.38|394.28|398.35|394.25|398.5|394.4|398.3|394.2|13
1638160670000|2021-11-29 04:37:50|398.41|394.31|398.44|394.34|398.48|394.38|398.4|394.3|10
1638160680000|2021-11-29 04:38:00|398.5|394.4|398.43|394.33|398.5|394.4|398.43|394.33|8
1638160690000|2021-11-29 04:38:10|398.45|394.35|398.45|394.35|398.64|394.54|398.36|394.26|19
1638160700000|2021-11-29 04:38:20|398.42|394.32|398.51|394.41|398.51|394.41|398.4|394.3|8
1638160710000|2021-11-29 04:38:30|398.49|394.39|398.41|394.31|398.49|394.39|398.32|394.22|8
1638160720000|2021-11-29 04:38:40|398.58|394.48|398.45|394.35|398.58|394.48|398.45|394.35|2
1638160730000|2021-11-29 04:38:50|398.41|394.31|398.27|394.17|398.41|394.31|398.22|394.12|13
1638160740000|2021-11-29 04:39:00|398.3|394.2|398.31|394.21|398.33|394.23|398.27|394.17|7
1638160750000|2021-11-29 04:39:10|398.34|394.24|398.52|394.42|398.52|394.42|398.34|394.24|2
1638160760000|2021-11-29 04:39:20|398.51|394.41|398.35|394.25|398.52|394.42|398.35|394.25|7
1638160770000|2021-11-29 04:39:30|398.38|394.28|398.26|394.16|398.44|394.34|398.2|394.1|15
1638160780000|2021-11-29 04:39:40|398.3|394.2|398.31|394.21|398.31|394.21|398.3|394.2|2
1638160790000|2021-11-29 04:39:50|398.34|394.24|398.65|394.55|398.65|394.55|398.34|394.24|20
1638160800000|2021-11-29 04:40:00|398.57|394.47|398.34|394.24|398.59|394.49|398.34|394.24|15
1638160810000|2021-11-29 04:40:10|398.37|394.27|398.44|394.34|398.6|394.5|398.29|394.19|13
1638160820000|2021-11-29 04:40:20|398.48|394.38|398.55|394.45|398.57|394.47|398.47|394.37|15
1638160830000|2021-11-29 04:40:30|398.57|394.47|398.59|394.49|398.61|394.51|398.55|394.45|8
1638160840000|2021-11-29 04:40:40|398.62|394.52|398.67|394.57|398.67|394.57|398.62|394.52|6
1638160850000|2021-11-29 04:40:50|398.65|394.55|398.59|394.49|398.68|394.58|398.59|394.49|17
1638160860000|2021-11-29 04:41:00|398.65|394.55|398.72|394.62|398.77|394.67|398.57|394.47|15
1638160870000|2021-11-29 04:41:10|398.71|394.61|398.47|394.37|398.71|394.61|398.46|394.36|10
1638160880000|2021-11-29 04:41:20|398.5|394.4|398.56|394.46|398.57|394.47|398.46|394.36|15
1638160890000|2021-11-29 04:41:30|398.55|394.45|398.62|394.52|398.76|394.66|398.42|394.32|15
1638160900000|2021-11-29 04:41:40|398.64|394.54|398.74|394.64|398.74|394.64|398.6|394.5|6
1638160910000|2021-11-29 04:41:50|398.73|394.63|398.5|394.4|398.73|394.63|398.48|394.38|7
1638160920000|2021-11-29 04:42:00|398.54|394.44|398.54|394.44|398.55|394.45|398.54|394.44|3
1638160930000|2021-11-29 04:42:10|398.55|394.45|398.55|394.45|398.74|394.64|398.54|394.44|8
1638160940000|2021-11-29 04:42:20|398.73|394.63|398.53|394.43|398.73|394.63|398.52|394.42|11
1638160950000|2021-11-29 04:42:30|398.54|394.44|398.47|394.37|398.56|394.46|398.34|394.24|20
1638160960000|2021-11-29 04:42:40|398.44|394.34|398.54|394.44|398.64|394.54|398.41|394.31|11
1638160970000|2021-11-29 04:42:50|398.58|394.48|398.84|394.74|398.84|394.74|398.58|394.48|12
1638160980000|2021-11-29 04:43:00|398.81|394.71|398.99|394.89|399.05|394.95|398.81|394.71|19
1638160990000|2021-11-29 04:43:10|399|394.9|398.74|394.64|399.01|394.91|398.74|394.64|14
1638161000000|2021-11-29 04:43:20|398.78|394.68|398.74|394.64|398.8|394.7|398.69|394.59|13
1638161010000|2021-11-29 04:43:30|398.76|394.66|399.02|394.92|399.03|394.93|398.76|394.66|6
1638161020000|2021-11-29 04:43:40|398.81|394.71|398.95|394.85|398.95|394.85|398.8|394.7|8
1638161030000|2021-11-29 04:43:50|398.91|394.81|398.71|394.61|398.91|394.81|398.68|394.58|10
1638161040000|2021-11-29 04:44:00|398.72|394.62|398.67|394.57|398.72|394.62|398.67|394.57|2
1638161050000|2021-11-29 04:44:10|398.65|394.55|398.6|394.5|398.66|394.56|398.6|394.5|13
1638161060000|2021-11-29 04:44:20|398.61|394.51|398.64|394.54|398.64|394.54|398.54|394.44|9
1638161070000|2021-11-29 04:44:30|398.65|394.55|398.59|394.49|398.65|394.55|398.56|394.46|5
1638161080000|2021-11-29 04:44:40|398.6|394.5|398.57|394.47|398.6|394.5|398.54|394.44|6
1638161090000|2021-11-29 04:44:50|398.56|394.46|398.63|394.53|398.79|394.69|398.47|394.37|12
1638161100000|2021-11-29 04:45:00|398.58|394.48|398.72|394.62|398.72|394.62|398.46|394.36|10
1638161110000|2021-11-29 04:45:10|398.69|394.59|398.58|394.48|398.73|394.63|398.54|394.44|14
1638161120000|2021-11-29 04:45:20|398.59|394.49|398.75|394.65|398.75|394.65|398.58|394.48|8
1638161130000|2021-11-29 04:45:30|398.76|394.66|399.07|394.97|399.07|394.97|398.76|394.66|7
1638161140000|2021-11-29 04:45:40|398.91|394.81|399.05|394.95|399.2|395.1|398.91|394.81|16
1638161150000|2021-11-29 04:45:50|398.79|394.69|398.96|394.86|399.12|395.02|398.79|394.69|15
1638161160000|2021-11-29 04:46:00|399.1|395|398.96|394.86|399.1|395|398.95|394.85|5
1638161170000|2021-11-29 04:46:10|398.93|394.83|398.97|394.87|399.01|394.91|398.88|394.78|6
1638161180000|2021-11-29 04:46:20|398.95|394.85|398.97|394.87|399|394.9|398.95|394.85|4
1638161190000|2021-11-29 04:46:30|398.95|394.85|399|394.9|399|394.9|398.95|394.85|3
1638161200000|2021-11-29 04:46:40|399.01|394.91|398.94|394.84|399.05|394.95|398.9|394.8|11
1638161210000|2021-11-29 04:46:50|398.91|394.81|398.97|394.87|399|394.9|398.91|394.81|11
1638161220000|2021-11-29 04:47:00|398.96|394.86|399.25|395.15|399.28|395.18|398.95|394.85|19
1638161230000|2021-11-29 04:47:10|399.26|395.16|399.15|395.05|399.26|395.16|399.14|395.04|11
1638161240000|2021-11-29 04:47:20|399.16|395.06|398.92|394.82|399.16|395.06|398.89|394.79|19
1638161250000|2021-11-29 04:47:30|398.94|394.84|398.93|394.83|399.02|394.92|398.92|394.82|14
1638161260000|2021-11-29 04:47:40|398.94|394.84|399.01|394.91|399.05|394.95|398.94|394.84|11
1638161270000|2021-11-29 04:47:50|399|394.9|399.04|394.94|399.07|394.97|398.95|394.85|23
1638161280000|2021-11-29 04:48:00|399.08|394.98|399.11|395.01|399.11|395.01|398.87|394.77|16
1638161290000|2021-11-29 04:48:10|399.1|395|399.1|395|399.12|395.02|399.1|395|4
1638161300000|2021-11-29 04:48:20|398.96|394.86|398.96|394.86|398.96|394.86|398.95|394.85|3
1638161310000|2021-11-29 04:48:30|399.11|395.01|399.04|394.94|399.11|395.01|399.02|394.92|5
1638161320000|2021-11-29 04:48:40|398.99|394.89|398.92|394.82|399.11|395.01|398.92|394.82|12
1638161330000|2021-11-29 04:48:50|398.91|394.81|398.83|394.73|398.97|394.87|398.77|394.67|23
1638161340000|2021-11-29 04:49:00|398.81|394.71|398.8|394.7|398.88|394.78|398.66|394.56|8
1638161350000|2021-11-29 04:49:10|398.79|394.69|398.51|394.41|398.79|394.69|398.46|394.36|12
1638161360000|2021-11-29 04:49:20|398.5|394.4|398.5|394.4|398.55|394.45|398.4|394.3|19
1638161370000|2021-11-29 04:49:30|398.48|394.38|398.31|394.21|398.51|394.41|398.3|394.2|20
1638161380000|2021-11-29 04:49:40|398.29|394.19|398.27|394.17|398.43|394.33|398.25|394.15|11
1638161390000|2021-11-29 04:49:50|398.26|394.16|398.26|394.16|398.3|394.2|398.26|394.16|7
1638161400000|2021-11-29 04:50:00|398.27|394.17|398.09|393.99|398.44|394.34|398.09|393.99|18
1638161410000|2021-11-29 04:50:10|398.11|394.01|397.97|393.87|398.14|394.04|397.96|393.86|13
1638161420000|2021-11-29 04:50:20|397.85|393.75|397.74|393.64|397.93|393.83|397.71|393.61|15
1638161430000|2021-11-29 04:50:30|397.73|393.63|397.73|393.63|397.78|393.68|397.73|393.63|8
1638161440000|2021-11-29 04:50:40|397.74|393.64|397.73|393.63|397.74|393.64|397.7|393.6|5
1638161450000|2021-11-29 04:50:50|397.68|393.58|397.56|393.46|397.72|393.62|397.49|393.39|7
1638161460000|2021-11-29 04:51:00|397.71|393.61|397.65|393.55|397.71|393.61|397.47|393.37|10
1638161470000|2021-11-29 04:51:10|397.67|393.57|397.42|393.32|397.73|393.63|397.42|393.32|10
1638161480000|2021-11-29 04:51:20|397.51|393.41|397.51|393.41|397.68|393.58|397.5|393.4|17
1638161490000|2021-11-29 04:51:30|397.5|393.4|397.49|393.39|397.68|393.58|397.46|393.36|8
1638161500000|2021-11-29 04:51:40|397.45|393.35|397.48|393.38|397.51|393.41|397.45|393.35|5
1638161510000|2021-11-29 04:51:50|397.56|393.46|397.51|393.41|397.56|393.46|397.51|393.41|2
1638161520000|2021-11-29 04:52:00|397.48|393.38|397.4|393.3|397.48|393.38|397.4|393.3|2
1638161530000|2021-11-29 04:52:10|397.47|393.37|397.64|393.54|397.73|393.63|397.47|393.37|22
1638161540000|2021-11-29 04:52:20|397.62|393.52|397.59|393.49|397.8|393.7|397.59|393.49|9
1638161550000|2021-11-29 04:52:30|397.58|393.48|397.67|393.57|397.7|393.6|397.5|393.4|10
1638161560000|2021-11-29 04:52:40|397.71|393.61|397.6|393.5|397.71|393.61|397.5|393.4|9
1638161570000|2021-11-29 04:52:50|397.63|393.53|397.7|393.6|397.88|393.78|397.63|393.53|11
1638161580000|2021-11-29 04:53:00|397.84|393.74|397.81|393.71|397.96|393.86|397.78|393.68|8
1638161590000|2021-11-29 04:53:10|397.77|393.67|397.75|393.65|397.77|393.67|397.75|393.65|2
1638161600000|2021-11-29 04:53:20|397.77|393.67|397.69|393.59|397.77|393.67|397.69|393.59|5
1638161610000|2021-11-29 04:53:30|397.71|393.61|397.59|393.49|397.74|393.64|397.55|393.45|13
1638161620000|2021-11-29 04:53:40|397.57|393.47|397.64|393.54|397.64|393.54|397.57|393.47|9
1638161630000|2021-11-29 04:53:50|397.82|393.72|397.75|393.65|397.82|393.72|397.61|393.51|9
1638161640000|2021-11-29 04:54:00|397.76|393.66|397.71|393.61|398.02|393.92|397.71|393.61|15
1638161650000|2021-11-29 04:54:10|397.76|393.66|397.84|393.74|397.88|393.78|397.76|393.66|12
1638161660000|2021-11-29 04:54:20|397.83|393.73|397.82|393.72|397.83|393.73|397.81|393.71|7
1638161670000|2021-11-29 04:54:30|397.84|393.74|397.8|393.7|397.86|393.76|397.74|393.64|7
1638161680000|2021-11-29 04:54:40|397.9|393.8|397.98|393.88|397.99|393.89|397.86|393.76|6
1638161690000|2021-11-29 04:54:50|397.93|393.83|397.93|393.83|397.96|393.86|397.77|393.67|5
1638161700000|2021-11-29 04:55:00|397.94|393.84|397.95|393.85|397.95|393.85|397.81|393.71|8
1638161710000|2021-11-29 04:55:10|397.92|393.82|398|393.9|398.04|393.94|397.9|393.8|13
1638161720000|2021-11-29 04:55:20|397.9|393.8|397.94|393.84|397.97|393.87|397.78|393.68|12
1638161730000|2021-11-29 04:55:30|397.99|393.89|397.9|393.8|398.09|393.99|397.86|393.76|15
1638161740000|2021-11-29 04:55:40|397.92|393.82|397.95|393.85|397.95|393.85|397.9|393.8|5
1638161750000|2021-11-29 04:55:50|397.98|393.88|397.96|393.86|397.98|393.88|397.94|393.84|8
1638161760000|2021-11-29 04:56:00|397.97|393.87|397.96|393.86|397.97|393.87|397.94|393.84|4
1638161770000|2021-11-29 04:56:10|397.98|393.88|397.92|393.82|397.98|393.88|397.91|393.81|6
1638161780000|2021-11-29 04:56:20|397.89|393.79|397.85|393.75|397.93|393.83|397.72|393.62|7
1638161790000|2021-11-29 04:56:30|397.83|393.73|397.76|393.66|397.87|393.77|397.69|393.59|17
1638161800000|2021-11-29 04:56:40|397.78|393.68|397.68|393.58|397.9|393.8|397.59|393.49|19
1638161810000|2021-11-29 04:56:50|397.7|393.6|397.77|393.67|397.78|393.68|397.59|393.49|19
1638161820000|2021-11-29 04:57:00|397.54|393.44|397.53|393.43|397.54|393.44|397.52|393.42|3
1638161830000|2021-11-29 04:57:10|397.55|393.45|397.61|393.51|397.64|393.54|397.51|393.41|11
1638161840000|2021-11-29 04:57:20|397.59|393.49|397.75|393.65|397.77|393.67|397.59|393.49|11
1638161850000|2021-11-29 04:57:30|397.76|393.66|397.97|393.87|397.97|393.87|397.75|393.65|6
1638161860000|2021-11-29 04:57:40|397.92|393.82|397.78|393.68|397.92|393.82|397.72|393.62|9
1638161870000|2021-11-29 04:57:50|397.76|393.66|397.74|393.64|397.76|393.66|397.72|393.62|11
1638161880000|2021-11-29 04:58:00|397.82|393.72|397.55|393.45|397.82|393.72|397.55|393.45|10
1638161890000|2021-11-29 04:58:10|397.58|393.48|397.73|393.63|397.73|393.63|397.58|393.48|9
1638161900000|2021-11-29 04:58:20|397.7|393.6|397.66|393.56|397.7|393.6|397.66|393.56|2
1638161910000|2021-11-29 04:58:30|397.65|393.55|397.68|393.58|397.68|393.58|397.61|393.51|13
1638161920000|2021-11-29 04:58:40|397.64|393.54|397.64|393.54|397.77|393.67|397.62|393.52|10
1638161930000|2021-11-29 04:58:50|397.63|393.53|397.75|393.65|397.86|393.76|397.6|393.5|15
1638161940000|2021-11-29 04:59:00|397.55|393.45|397.8|393.7|397.8|393.7|397.55|393.45|4
1638161950000|2021-11-29 04:59:10|397.5|393.4|397.64|393.54|397.64|393.54|397.5|393.4|5
1638161960000|2021-11-29 04:59:20|397.57|393.47|397.57|393.47|397.57|393.47|397.57|393.47|1
1638161970000|2021-11-29 04:59:30|397.58|393.48|397.52|393.42|397.58|393.48|397.5|393.4|12
1638161980000|2021-11-29 04:59:40|397.5|393.4|397.51|393.41|397.53|393.43|397.5|393.4|7
1638161990000|2021-11-29 04:59:50|397.5|393.4|397.51|393.41|397.52|393.42|397.47|393.37|8
1638162000000|2021-11-29 05:00:00|397.53|393.43|397.48|393.38|397.53|393.43|397.33|393.23|11
1638162010000|2021-11-29 05:00:10|397.47|393.37|397.42|393.32|397.47|393.37|397.42|393.32|4
1638162020000|2021-11-29 05:00:20|397.4|393.3|397.57|393.47|397.57|393.47|397.35|393.25|6
1638162030000|2021-11-29 05:00:30|397.58|393.48|397.56|393.46|397.6|393.5|397.45|393.35|16
1638162040000|2021-11-29 05:00:40|397.55|393.45|397.68|393.58|397.68|393.58|397.52|393.42|7
1638162050000|2021-11-29 05:00:50|397.73|393.63|397.7|393.6|397.73|393.63|397.54|393.44|23
1638162060000|2021-11-29 05:01:00|397.4|393.3|397.42|393.32|397.63|393.53|397.37|393.27|17
1638162070000|2021-11-29 05:01:10|397.31|393.21|397.55|393.45|397.55|393.45|397.31|393.21|18
1638162080000|2021-11-29 05:01:20|397.58|393.48|397.57|393.47|397.63|393.53|397.53|393.43|15
1638162090000|2021-11-29 05:01:30|397.75|393.65|397.72|393.62|397.75|393.65|397.72|393.62|2
1638162100000|2021-11-29 05:01:40|397.84|393.74|397.8|393.7|397.97|393.87|397.8|393.7|7
1638162110000|2021-11-29 05:01:50|397.83|393.73|397.79|393.69|397.91|393.81|397.77|393.67|20
1638162120000|2021-11-29 05:02:00|397.77|393.67|397.73|393.63|397.82|393.72|397.73|393.63|10
1638162130000|2021-11-29 05:02:10|397.72|393.62|397.81|393.71|397.81|393.71|397.72|393.62|9
1638162140000|2021-11-29 05:02:20|397.98|393.88|397.97|393.87|398.01|393.91|397.74|393.64|19
1638162150000|2021-11-29 05:02:30|397.86|393.76|397.88|393.78|397.89|393.79|397.85|393.75|4
1638162160000|2021-11-29 05:02:40|397.89|393.79|397.85|393.75|397.9|393.8|397.83|393.73|6
1638162170000|2021-11-29 05:02:50|397.83|393.73|397.9|393.8|397.92|393.82|397.83|393.73|8
1638162180000|2021-11-29 05:03:00|397.88|393.78|398.18|394.08|398.21|394.11|397.88|393.78|14
1638162190000|2021-11-29 05:03:10|398.17|394.07|397.92|393.82|398.17|394.07|397.9|393.8|10
1638162200000|2021-11-29 05:03:20|397.83|393.73|397.8|393.7|397.95|393.85|397.8|393.7|8
1638162210000|2021-11-29 05:03:30|397.73|393.63|397.79|393.69|397.8|393.7|397.73|393.63|5
1638162220000|2021-11-29 05:03:40|397.77|393.67|397.74|393.64|397.8|393.7|397.73|393.63|6
1638162230000|2021-11-29 05:03:50|397.72|393.62|397.75|393.65|397.76|393.66|397.72|393.62|5
1638162240000|2021-11-29 05:04:00|397.72|393.62|397.67|393.57|397.76|393.66|397.59|393.49|10
1638162250000|2021-11-29 05:04:10|397.52|393.42|397.81|393.71|397.89|393.79|397.52|393.42|18
1638162260000|2021-11-29 05:04:20|397.83|393.73|397.79|393.69|397.86|393.76|397.79|393.69|7
1638162270000|2021-11-29 05:04:30|397.81|393.71|397.85|393.75|397.89|393.79|397.57|393.47|19
1638162280000|2021-11-29 05:04:40|397.84|393.74|397.8|393.7|397.96|393.86|397.8|393.7|12
1638162290000|2021-11-29 05:04:50|397.82|393.72|397.83|393.73|397.9|393.8|397.82|393.72|11
1638162300000|2021-11-29 05:05:00|397.84|393.74|397.72|393.62|397.94|393.84|397.69|393.59|12
1638162310000|2021-11-29 05:05:10|397.86|393.76|397.96|393.86|397.99|393.89|397.86|393.76|3
1638162320000|2021-11-29 05:05:20|397.75|393.65|397.79|393.69|397.79|393.69|397.75|393.65|5
1638162330000|2021-11-29 05:05:30|397.78|393.68|397.82|393.72|397.84|393.74|397.74|393.64|6
1638162350000|2021-11-29 05:05:50|397.76|393.66|397.76|393.66|397.76|393.66|397.76|393.66|1
1638162360000|2021-11-29 05:06:00|397.71|393.61|397.75|393.65|397.75|393.65|397.71|393.61|7
1638162370000|2021-11-29 05:06:10|397.76|393.66|397.63|393.53|397.76|393.66|397.6|393.5|14
1638162380000|2021-11-29 05:06:20|397.61|393.51|397.53|393.43|397.65|393.55|397.52|393.42|10
1638162390000|2021-11-29 05:06:30|397.55|393.45|397.42|393.32|397.64|393.54|397.42|393.32|22
1638162400000|2021-11-29 05:06:40|397.46|393.36|397.61|393.51|397.62|393.52|397.42|393.32|7
1638162410000|2021-11-29 05:06:50|397.62|393.52|397.59|393.49|397.71|393.61|397.56|393.46|6
1638162420000|2021-11-29 05:07:00|397.52|393.42|397.68|393.58|397.7|393.6|397.42|393.32|12
1638162430000|2021-11-29 05:07:10|397.67|393.57|397.65|393.55|397.67|393.57|397.64|393.54|3
1638162440000|2021-11-29 05:07:20|397.64|393.54|397.34|393.24|397.64|393.54|397.32|393.22|13
1638162450000|2021-11-29 05:07:30|397.33|393.23|397.34|393.24|397.38|393.28|397.33|393.23|9
1638162460000|2021-11-29 05:07:40|397.32|393.22|397.32|393.22|397.36|393.26|397.32|393.22|4
1638162470000|2021-11-29 05:07:50|397.34|393.24|397.25|393.15|397.34|393.24|397.25|393.15|9
1638162480000|2021-11-29 05:08:00|397.29|393.19|397.37|393.27|397.39|393.29|397.27|393.17|12
1638162490000|2021-11-29 05:08:10|397.26|393.16|397.36|393.26|397.37|393.27|397.26|393.16|4
1638162500000|2021-11-29 05:08:20|397.33|393.23|397.19|393.09|397.33|393.23|397.19|393.09|3
1638162510000|2021-11-29 05:08:30|397.28|393.18|397.32|393.22|397.32|393.22|397.26|393.16|6
1638162520000|2021-11-29 05:08:40|397.31|393.21|397.27|393.17|397.32|393.22|397.27|393.17|6
1638162530000|2021-11-29 05:08:50|397.29|393.19|397.39|393.29|397.39|393.29|397.29|393.19|6
1638162540000|2021-11-29 05:09:00|397.41|393.31|397.36|393.26|397.43|393.33|397.31|393.21|13
1638162550000|2021-11-29 05:09:10|397.34|393.24|397.35|393.25|397.39|393.29|397.34|393.24|9
1638162560000|2021-11-29 05:09:20|397.51|393.41|397.47|393.37|397.56|393.46|397.42|393.32|12
1638162570000|2021-11-29 05:09:30|397.45|393.35|397.54|393.44|397.54|393.44|397.35|393.25|7
1638162580000|2021-11-29 05:09:40|397.53|393.43|397.52|393.42|397.54|393.44|397.52|393.42|3
1638162590000|2021-11-29 05:09:50|397.46|393.36|397.53|393.43|397.54|393.44|397.31|393.21|5
1638162600000|2021-11-29 05:10:00|397.31|393.21|397.34|393.24|397.51|393.41|397.23|393.13|9
1638162610000|2021-11-29 05:10:10|397.28|393.18|397.12|393.02|397.28|393.18|397.12|393.02|9
1638162620000|2021-11-29 05:10:20|397.17|393.07|397.27|393.17|397.27|393.17|397.15|393.05|4
1638162630000|2021-11-29 05:10:30|397.26|393.16|397.14|393.04|397.27|393.17|397.14|393.04|7
1638162640000|2021-11-29 05:10:40|397.18|393.08|397.22|393.12|397.3|393.2|397.17|393.07|14
1638162650000|2021-11-29 05:10:50|397.18|393.08|397.12|393.02|397.29|393.19|397.1|393|21
1638162660000|2021-11-29 05:11:00|397.1|393|397.09|392.99|397.15|393.05|397.08|392.98|9
1638162670000|2021-11-29 05:11:10|397.12|393.02|397.14|393.04|397.15|393.05|397.08|392.98|6
1638162690000|2021-11-29 05:11:30|397.1|393|397.06|392.96|397.12|393.02|396.92|392.82|10
1638162700000|2021-11-29 05:11:40|397.2|393.1|397.2|393.1|397.2|393.1|397.19|393.09|3
1638162710000|2021-11-29 05:11:50|397.15|393.05|397.15|393.05|397.16|393.06|397.14|393.04|6
1638162720000|2021-11-29 05:12:00|397.19|393.09|397.15|393.05|397.24|393.14|397.15|393.05|5
1638162730000|2021-11-29 05:12:10|397.2|393.1|397.34|393.24|397.34|393.24|397.15|393.05|3
1638162740000|2021-11-29 05:12:20|397.3|393.2|397.03|392.93|397.3|393.2|397.03|392.93|6
1638162750000|2021-11-29 05:12:30|397.04|392.94|397.07|392.97|397.07|392.97|397.04|392.94|2
1638162760000|2021-11-29 05:12:40|397.26|393.16|397.18|393.08|397.3|393.2|397.18|393.08|4
1638162770000|2021-11-29 05:12:50|397.16|393.06|397.14|393.04|397.28|393.18|397.13|393.03|10
1638162780000|2021-11-29 05:13:00|397.1|393|397.13|393.03|397.29|393.19|397.1|393|5
1638162790000|2021-11-29 05:13:10|397.11|393.01|397.13|393.03|397.13|393.03|397.11|393.01|2
1638162800000|2021-11-29 05:13:20|397.06|392.96|397.06|392.96|397.1|393|397.05|392.95|5
1638162810000|2021-11-29 05:13:30|397.1|393|397.1|393|397.1|393|397.1|393|1
1638162820000|2021-11-29 05:13:40|397.06|392.96|397.19|393.09|397.41|393.31|397.06|392.96|7
1638162830000|2021-11-29 05:13:50|397.25|393.15|397.34|393.24|397.35|393.25|397.23|393.13|8
1638162840000|2021-11-29 05:14:00|397.17|393.07|397.29|393.19|397.29|393.19|397.02|392.92|6
1638162850000|2021-11-29 05:14:10|397.3|393.2|397.15|393.05|397.3|393.2|397.13|393.03|4
1638162860000|2021-11-29 05:14:20|397.16|393.06|397.08|392.98|397.16|393.06|397.08|392.98|4
1638162870000|2021-11-29 05:14:30|397.07|392.97|397.06|392.96|397.07|392.97|396.98|392.88|4
1638162880000|2021-11-29 05:14:40|397.09|392.99|396.85|392.75|397.09|392.99|396.85|392.75|13
1638162890000|2021-11-29 05:14:50|396.87|392.77|396.87|392.77|396.87|392.77|396.87|392.77|1
1638162900000|2021-11-29 05:15:00|396.89|392.79|396.98|392.88|397.17|393.07|396.82|392.72|21
1638162910000|2021-11-29 05:15:10|396.96|392.86|397.02|392.92|397.02|392.92|396.92|392.82|8
1638162920000|2021-11-29 05:15:20|397|392.9|397.01|392.91|397.01|392.91|396.95|392.85|4
1638162930000|2021-11-29 05:15:30|397.15|393.05|397.14|393.04|397.17|393.07|397.14|393.04|5
1638162940000|2021-11-29 05:15:40|397.15|393.05|396.99|392.89|397.21|393.11|396.9|392.8|11
1638162950000|2021-11-29 05:15:50|397.08|392.98|397.08|392.98|397.21|393.11|396.98|392.88|11
1638162960000|2021-11-29 05:16:00|397.05|392.95|397.05|392.95|397.23|393.13|397.05|392.95|4
1638162970000|2021-11-29 05:16:10|397.06|392.96|397|392.9|397.25|393.15|397|392.9|16
1638162980000|2021-11-29 05:16:20|397.15|393.05|397.19|393.09|397.21|393.11|397.15|393.05|12
1638162990000|2021-11-29 05:16:30|397.16|393.06|397.17|393.07|397.19|393.09|397.13|393.03|4
1638163000000|2021-11-29 05:16:40|397.2|393.1|397.17|393.07|397.2|393.1|397.17|393.07|2
1638163010000|2021-11-29 05:16:50|397.16|393.06|397.2|393.1|397.2|393.1|397.14|393.04|6
1638163020000|2021-11-29 05:17:00|397.22|393.12|397.45|393.35|397.46|393.36|397.22|393.12|5
1638163030000|2021-11-29 05:17:10|397.29|393.19|397.28|393.18|397.29|393.19|397.27|393.17|4
1638163040000|2021-11-29 05:17:20|397.31|393.21|397.31|393.21|397.31|393.21|397.31|393.21|1
1638163050000|2021-11-29 05:17:30|397.29|393.19|397.28|393.18|397.29|393.19|397.28|393.18|2
1638163060000|2021-11-29 05:17:40|397.44|393.34|397.39|393.29|397.51|393.41|397.36|393.26|11
1638163070000|2021-11-29 05:17:50|397.38|393.28|397.45|393.35|397.46|393.36|397.22|393.12|12
1638163080000|2021-11-29 05:18:00|397.46|393.36|397.2|393.1|397.46|393.36|397.19|393.09|9
1638163090000|2021-11-29 05:18:10|397.41|393.31|397.13|393.03|397.42|393.32|397.12|393.02|14
1638163100000|2021-11-29 05:18:20|397.15|393.05|397.09|392.99|397.33|393.23|397.09|392.99|5
1638163110000|2021-11-29 05:18:30|397.08|392.98|397.02|392.92|397.26|393.16|396.95|392.85|23
1638163120000|2021-11-29 05:18:40|397.05|392.95|397.36|393.26|397.39|393.29|397.05|392.95|17
1638163130000|2021-11-29 05:18:50|397.39|393.29|397.37|393.27|397.39|393.29|397.36|393.26|5
1638163140000|2021-11-29 05:19:00|397.39|393.29|397.4|393.3|397.42|393.32|397.26|393.16|6
1638163150000|2021-11-29 05:19:10|397.41|393.31|397.43|393.33|397.43|393.33|397.31|393.21|8
1638163160000|2021-11-29 05:19:20|397.44|393.34|397.43|393.33|397.46|393.36|397.26|393.16|9
1638163170000|2021-11-29 05:19:30|397.45|393.35|397.27|393.17|397.45|393.35|397.26|393.16|4
1638163180000|2021-11-29 05:19:40|397.24|393.14|397.28|393.18|397.31|393.21|397.19|393.09|17
1638163190000|2021-11-29 05:19:50|397.26|393.16|397.22|393.12|397.29|393.19|397.11|393.01|13
1638163200000|2021-11-29 05:20:00|397.19|393.09|397.19|393.09|397.19|393.09|397.19|393.09|1
1638163220000|2021-11-29 05:20:20|397.2|393.1|397.28|393.18|397.3|393.2|397.19|393.09|7
1638163230000|2021-11-29 05:20:30|397.29|393.19|397.34|393.24|397.38|393.28|397.29|393.19|10
1638163240000|2021-11-29 05:20:40|397.35|393.25|397.4|393.3|397.44|393.34|397.35|393.25|11
1638163250000|2021-11-29 05:20:50|397.41|393.31|397.4|393.3|397.41|393.31|397.39|393.29|3
1638163260000|2021-11-29 05:21:00|397.39|393.29|397.4|393.3|397.68|393.58|397.38|393.28|17
1638163270000|2021-11-29 05:21:10|397.38|393.28|397.34|393.24|397.49|393.39|397.33|393.23|15
1638163280000|2021-11-29 05:21:20|397.33|393.23|397.32|393.22|397.33|393.23|397.25|393.15|8
1638163290000|2021-11-29 05:21:30|397.26|393.16|397.48|393.38|397.48|393.38|397.23|393.13|11
1638163300000|2021-11-29 05:21:40|397.47|393.37|397.5|393.4|397.51|393.41|397.25|393.15|9
1638163310000|2021-11-29 05:21:50|397.38|393.28|397.37|393.27|397.38|393.28|397.34|393.24|5
1638163320000|2021-11-29 05:22:00|397.34|393.24|397.49|393.39|397.5|393.4|397.34|393.24|4
1638163330000|2021-11-29 05:22:10|397.5|393.4|397.44|393.34|397.6|393.5|397.36|393.26|15
1638163340000|2021-11-29 05:22:20|397.41|393.31|397.46|393.36|397.46|393.36|397.41|393.31|6
1638163350000|2021-11-29 05:22:30|397.43|393.33|397.48|393.38|397.58|393.48|397.43|393.33|5
1638163360000|2021-11-29 05:22:40|397.57|393.47|397.28|393.18|397.59|393.49|397.28|393.18|8
1638163370000|2021-11-29 05:22:50|397.36|393.26|397.3|393.2|397.36|393.26|397.26|393.16|11
1638163380000|2021-11-29 05:23:00|397.29|393.19|397.22|393.12|397.34|393.24|397.22|393.12|9
1638163390000|2021-11-29 05:23:10|397.27|393.17|397.33|393.23|397.43|393.33|397.27|393.17|5
1638163400000|2021-11-29 05:23:20|397.4|393.3|397.45|393.35|397.45|393.35|397.33|393.23|14
1638163410000|2021-11-29 05:23:30|397.36|393.26|397.45|393.35|397.45|393.35|397.36|393.26|2
1638163420000|2021-11-29 05:23:40|397.36|393.26|397.23|393.13|397.45|393.35|397.23|393.13|13
1638163430000|2021-11-29 05:23:50|397.29|393.19|397.42|393.32|397.43|393.33|397.29|393.19|5
1638163440000|2021-11-29 05:24:00|397.44|393.34|397.37|393.27|397.45|393.35|397.37|393.27|3
1638163450000|2021-11-29 05:24:10|397.35|393.25|397.22|393.12|397.36|393.26|397.22|393.12|9
1638163460000|2021-11-29 05:24:20|397.2|393.1|397.32|393.22|397.32|393.22|397.2|393.1|3
1638163470000|2021-11-29 05:24:30|397.31|393.21|397.48|393.38|397.54|393.44|397.27|393.17|17
1638163480000|2021-11-29 05:24:40|397.44|393.34|397.64|393.54|397.66|393.56|397.44|393.34|14
1638163490000|2021-11-29 05:24:50|397.57|393.47|397.86|393.76|397.87|393.77|397.5|393.4|23
1638163500000|2021-11-29 05:25:00|397.69|393.59|397.74|393.64|397.86|393.76|397.6|393.5|14
1638163510000|2021-11-29 05:25:10|397.69|393.59|397.51|393.41|397.76|393.66|397.5|393.4|12
1638163520000|2021-11-29 05:25:20|397.48|393.38|397.5|393.4|397.57|393.47|397.48|393.38|11
1638163530000|2021-11-29 05:25:30|397.53|393.43|397.51|393.41|397.58|393.48|397.48|393.38|10
1638163540000|2021-11-29 05:25:40|397.5|393.4|397.49|393.39|397.61|393.51|397.33|393.23|18
1638163550000|2021-11-29 05:25:50|397.5|393.4|397.43|393.33|397.5|393.4|397.25|393.15|9
1638163560000|2021-11-29 05:26:00|397.44|393.34|397.21|393.11|397.44|393.34|397.17|393.07|4
1638163570000|2021-11-29 05:26:10|397.16|393.06|397.17|393.07|397.22|393.12|396.94|392.84|26
1638163580000|2021-11-29 05:26:20|397.18|393.08|397.27|393.17|397.32|393.22|397.18|393.08|8
1638163590000|2021-11-29 05:26:30|397.26|393.16|397.28|393.18|397.28|393.18|397.26|393.16|2
1638163600000|2021-11-29 05:26:40|397.25|393.15|397.17|393.07|397.28|393.18|397.16|393.06|8
1638163610000|2021-11-29 05:26:50|397.18|393.08|397.1|393|397.18|393.08|397.02|392.92|14
1638163620000|2021-11-29 05:27:00|397.09|392.99|397.35|393.25|397.35|393.25|397.08|392.98|10
1638163630000|2021-11-29 05:27:10|397.36|393.26|397.12|393.02|397.36|393.26|397.05|392.95|8
1638163640000|2021-11-29 05:27:20|397.19|393.09|397.29|393.19|397.32|393.22|397.19|393.09|10
1638163650000|2021-11-29 05:27:30|397.26|393.16|397.33|393.23|397.33|393.23|397.19|393.09|6
1638163660000|2021-11-29 05:27:40|397.37|393.27|397.4|393.3|397.4|393.3|397.35|393.25|6
1638163670000|2021-11-29 05:27:50|397.38|393.28|397.35|393.25|397.42|393.32|397.33|393.23|10
1638163680000|2021-11-29 05:28:00|397.33|393.23|397.32|393.22|397.35|393.25|397.31|393.21|4
1638163690000|2021-11-29 05:28:10|397.46|393.36|397.5|393.4|397.55|393.45|397.43|393.33|8
1638163700000|2021-11-29 05:28:20|397.49|393.39|397.54|393.44|397.54|393.44|397.48|393.38|5
1638163710000|2021-11-29 05:28:30|397.52|393.42|397.5|393.4|397.53|393.43|397.5|393.4|3
1638163720000|2021-11-29 05:28:40|397.49|393.39|397.3|393.2|397.6|393.5|397.3|393.2|15
1638163730000|2021-11-29 05:28:50|397.35|393.25|397.5|393.4|397.52|393.42|397.35|393.25|4
1638163740000|2021-11-29 05:29:00|397.29|393.19|397.35|393.25|397.41|393.31|397.27|393.17|17
1638163750000|2021-11-29 05:29:10|397.09|392.99|397.13|393.03|397.13|393.03|397.08|392.98|5
1638163760000|2021-11-29 05:29:20|397.08|392.98|397.08|392.98|397.29|393.19|397.03|392.93|10
1638163770000|2021-11-29 05:29:30|397.02|392.92|397|392.9|397.21|393.11|396.92|392.82|12
1638163780000|2021-11-29 05:29:40|396.98|392.88|396.98|392.88|396.98|392.88|396.98|392.88|1
1638163790000|2021-11-29 05:29:50|396.91|392.81|396.92|392.82|397.05|392.95|396.88|392.78|11
1638163800000|2021-11-29 05:30:00|397.05|392.95|397.16|393.06|397.29|393.19|396.93|392.83|8
1638163810000|2021-11-29 05:30:10|397.13|393.03|397.26|393.16|397.26|393.16|397.13|393.03|14
1638163820000|2021-11-29 05:30:20|397.28|393.18|397|392.9|397.28|393.18|397|392.9|14
1638163830000|2021-11-29 05:30:30|397.05|392.95|396.99|392.89|397.27|393.17|396.99|392.89|6
1638163840000|2021-11-29 05:30:40|397.02|392.92|397.18|393.08|397.3|393.2|397.02|392.92|12
1638163850000|2021-11-29 05:30:50|397.15|393.05|397.17|393.07|397.17|393.07|397.06|392.96|8
1638163860000|2021-11-29 05:31:00|397.16|393.06|397.22|393.12|397.22|393.12|397.14|393.04|9
1638163870000|2021-11-29 05:31:10|397.2|393.1|397.22|393.12|397.22|393.12|397.19|393.09|3
1638163880000|2021-11-29 05:31:20|397.17|393.07|397.22|393.12|397.22|393.12|397.17|393.07|2
1638163890000|2021-11-29 05:31:30|397.23|393.13|397.09|392.99|397.23|393.13|397.09|392.99|5
1638163900000|2021-11-29 05:31:40|397.11|393.01|397.12|393.02|397.12|393.02|397.11|393.01|2
1638163910000|2021-11-29 05:31:50|397.1|393|397.11|393.01|397.39|393.29|397.1|393|14
1638163920000|2021-11-29 05:32:00|397.09|392.99|397.33|393.23|397.34|393.24|397.08|392.98|10
1638163930000|2021-11-29 05:32:10|397.34|393.24|397.06|392.96|397.34|393.24|397.04|392.94|6
1638163940000|2021-11-29 05:32:20|397.09|392.99|397.25|393.15|397.29|393.19|397.09|392.99|6
1638163950000|2021-11-29 05:32:30|397.22|393.12|397.1|393|397.26|393.16|396.98|392.88|6
1638163960000|2021-11-29 05:32:40|397.11|393.01|397.07|392.97|397.11|393.01|397.05|392.95|10
1638163970000|2021-11-29 05:32:50|397.1|393|397.1|393|397.12|393.02|397.1|393|4
1638163980000|2021-11-29 05:33:00|397.09|392.99|396.71|392.61|397.1|393|396.56|392.46|25
1638163990000|2021-11-29 05:33:10|396.73|392.63|396.88|392.78|396.92|392.82|396.73|392.63|10
1638164000000|2021-11-29 05:33:20|396.89|392.79|396.93|392.83|396.95|392.85|396.89|392.79|4
1638164010000|2021-11-29 05:33:30|396.92|392.82|396.94|392.84|396.94|392.84|396.92|392.82|8
1638164020000|2021-11-29 05:33:40|396.93|392.83|396.91|392.81|396.95|392.85|396.87|392.77|7
1638164030000|2021-11-29 05:33:50|396.89|392.79|396.9|392.8|396.9|392.8|396.87|392.77|5
1638164040000|2021-11-29 05:34:00|396.88|392.78|396.9|392.8|396.9|392.8|396.88|392.78|2
1638164050000|2021-11-29 05:34:10|396.88|392.78|397.19|393.09|397.31|393.21|396.88|392.78|20
1638164060000|2021-11-29 05:34:20|397.16|393.06|397.24|393.14|397.4|393.3|397.16|393.06|9
1638164070000|2021-11-29 05:34:30|397.23|393.13|397.32|393.22|397.32|393.22|397.18|393.08|8
1638164080000|2021-11-29 05:34:40|397.3|393.2|397.28|393.18|397.36|393.26|397.26|393.16|14
1638164090000|2021-11-29 05:34:50|397.29|393.19|397.37|393.27|397.39|393.29|397.24|393.14|9
1638164100000|2021-11-29 05:35:00|397.32|393.22|397.37|393.27|397.37|393.27|397.22|393.12|7
1638164110000|2021-11-29 05:35:10|397.36|393.26|397.26|393.16|397.37|393.27|397.25|393.15|8
1638164120000|2021-11-29 05:35:20|396.98|392.88|397.2|393.1|397.2|393.1|396.98|392.88|7
1638164130000|2021-11-29 05:35:30|397.19|393.09|397.09|392.99|397.2|393.1|397.08|392.98|6
1638164140000|2021-11-29 05:35:40|397.08|392.98|397.14|393.04|397.15|393.05|397.08|392.98|5
1638164150000|2021-11-29 05:35:50|397.07|392.97|397.15|393.05|397.17|393.07|396.89|392.79|16
1638164160000|2021-11-29 05:36:00|397.16|393.06|397.06|392.96|397.16|393.06|397.03|392.93|14
1638164170000|2021-11-29 05:36:10|397.07|392.97|396.98|392.88|397.21|393.11|396.78|392.68|15
1638164180000|2021-11-29 05:36:20|397.11|393.01|396.91|392.81|397.11|393.01|396.84|392.74|10
1638164190000|2021-11-29 05:36:30|396.89|392.79|396.68|392.58|396.89|392.79|396.68|392.58|15
1638164200000|2021-11-29 05:36:40|396.51|392.41|396.77|392.67|396.93|392.83|396.51|392.41|14
1638164210000|2021-11-29 05:36:50|396.8|392.7|396.81|392.71|396.82|392.72|396.6|392.5|12
1638164220000|2021-11-29 05:37:00|396.82|392.72|396.8|392.7|396.82|392.72|396.77|392.67|6
1638164230000|2021-11-29 05:37:10|396.81|392.71|396.94|392.84|396.94|392.84|396.8|392.7|5
1638164240000|2021-11-29 05:37:20|396.95|392.85|396.86|392.76|396.96|392.86|396.8|392.7|7
1638164250000|2021-11-29 05:37:30|396.9|392.8|396.77|392.67|396.98|392.88|396.77|392.67|24
1638164260000|2021-11-29 05:37:40|396.75|392.65|396.71|392.61|396.77|392.67|396.69|392.59|14
1638164270000|2021-11-29 05:37:50|396.7|392.6|396.67|392.57|396.71|392.61|396.67|392.57|3
1638164280000|2021-11-29 05:38:00|396.71|392.61|396.71|392.61|396.71|392.61|396.69|392.59|3
1638164290000|2021-11-29 05:38:10|396.72|392.62|396.44|392.34|396.72|392.62|396.41|392.31|13
1638164300000|2021-11-29 05:38:20|396.4|392.3|396.56|392.46|396.58|392.48|396.4|392.3|16
1638164310000|2021-11-29 05:38:30|396.55|392.45|396.61|392.51|396.61|392.51|396.44|392.34|9
1638164320000|2021-11-29 05:38:40|396.59|392.49|396.57|392.47|396.6|392.5|396.55|392.45|14
1638164330000|2021-11-29 05:38:50|396.59|392.49|396.47|392.37|396.63|392.53|396.35|392.25|18
1638164340000|2021-11-29 05:39:00|396.43|392.33|396.54|392.44|396.56|392.46|396.43|392.33|7
1638164350000|2021-11-29 05:39:10|396.55|392.45|396.54|392.44|396.55|392.45|396.4|392.3|8
1638164360000|2021-11-29 05:39:20|396.53|392.43|396.53|392.43|396.68|392.58|396.5|392.4|14
1638164370000|2021-11-29 05:39:30|396.54|392.44|396.51|392.41|396.56|392.46|396.51|392.41|11
1638164380000|2021-11-29 05:39:40|396.35|392.25|396.43|392.33|396.44|392.34|396.3|392.2|15
1638164390000|2021-11-29 05:39:50|396.4|392.3|396.43|392.33|396.43|392.33|396.38|392.28|7
1638164400000|2021-11-29 05:40:00|396.36|392.26|396.29|392.19|396.36|392.26|396.29|392.19|2
1638164410000|2021-11-29 05:40:10|396.43|392.33|396.58|392.48|396.59|392.49|396.43|392.33|8
1638164420000|2021-11-29 05:40:20|396.57|392.47|396.51|392.41|396.58|392.48|396.51|392.41|6
1638164430000|2021-11-29 05:40:30|396.48|392.38|396.51|392.41|396.54|392.44|396.46|392.36|15
1638164440000|2021-11-29 05:40:40|396.55|392.45|396.41|392.31|396.55|392.45|396.41|392.31|8
1638164450000|2021-11-29 05:40:50|396.45|392.35|396.47|392.37|396.52|392.42|396.43|392.33|10
1638164460000|2021-11-29 05:41:00|396.46|392.36|396.59|392.49|396.6|392.5|396.46|392.36|9
1638164470000|2021-11-29 05:41:10|396.62|392.52|396.67|392.57|396.7|392.6|396.62|392.52|3
1638164480000|2021-11-29 05:41:20|396.68|392.58|396.69|392.59|396.69|392.59|396.68|392.58|4
1638164490000|2021-11-29 05:41:30|396.63|392.53|396.68|392.58|396.68|392.58|396.48|392.38|6
1638164500000|2021-11-29 05:41:40|396.7|392.6|396.63|392.53|396.7|392.6|396.55|392.45|10
1638164510000|2021-11-29 05:41:50|396.67|392.57|396.64|392.54|396.67|392.57|396.61|392.51|4
1638164520000|2021-11-29 05:42:00|396.66|392.56|396.61|392.51|396.66|392.56|396.59|392.49|8
1638164530000|2021-11-29 05:42:10|396.64|392.54|396.72|392.62|396.72|392.62|396.57|392.47|6
1638164540000|2021-11-29 05:42:20|396.65|392.55|396.59|392.49|396.65|392.55|396.53|392.43|11
1638164550000|2021-11-29 05:42:30|396.58|392.48|396.78|392.68|396.79|392.69|396.58|392.48|13
1638164560000|2021-11-29 05:42:40|396.81|392.71|396.85|392.75|396.88|392.78|396.81|392.71|11
1638164570000|2021-11-29 05:42:50|396.88|392.78|396.85|392.75|396.88|392.78|396.83|392.73|10
1638164580000|2021-11-29 05:43:00|396.84|392.74|396.83|392.73|396.84|392.74|396.79|392.69|7
1638164590000|2021-11-29 05:43:10|396.84|392.74|396.88|392.78|396.94|392.84|396.81|392.71|8
1638164600000|2021-11-29 05:43:20|396.87|392.77|396.95|392.85|397|392.9|396.81|392.71|18
1638164610000|2021-11-29 05:43:30|396.94|392.84|396.87|392.77|396.94|392.84|396.8|392.7|7
1638164620000|2021-11-29 05:43:40|396.86|392.76|396.91|392.81|396.91|392.81|396.86|392.76|10
1638164630000|2021-11-29 05:43:50|396.9|392.8|396.82|392.72|396.9|392.8|396.82|392.72|7
1638164640000|2021-11-29 05:44:00|396.84|392.74|396.84|392.74|396.84|392.74|396.82|392.72|3
1638164650000|2021-11-29 05:44:10|396.83|392.73|396.9|392.8|396.9|392.8|396.83|392.73|4
1638164660000|2021-11-29 05:44:20|396.86|392.76|396.9|392.8|396.94|392.84|396.86|392.76|4
1638164670000|2021-11-29 05:44:30|396.88|392.78|396.92|392.82|397|392.9|396.87|392.77|12
1638164680000|2021-11-29 05:44:40|396.89|392.79|397.02|392.92|397.02|392.92|396.89|392.79|9
1638164690000|2021-11-29 05:44:50|396.98|392.88|397.16|393.06|397.16|393.06|396.98|392.88|5
1638164700000|2021-11-29 05:45:00|397.2|393.1|397.39|393.29|397.41|393.31|397.2|393.1|18
1638164710000|2021-11-29 05:45:10|397.38|393.28|397.38|393.28|397.38|393.28|397.38|393.28|1
1638164720000|2021-11-29 05:45:20|397.39|393.29|397.34|393.24|397.39|393.29|397.3|393.2|5
1638164730000|2021-11-29 05:45:30|397.31|393.21|397.49|393.39|397.55|393.45|397.29|393.19|17
1638164740000|2021-11-29 05:45:40|397.48|393.38|397.68|393.58|397.68|393.58|397.41|393.31|12
1638164750000|2021-11-29 05:45:50|397.69|393.59|397.66|393.56|397.7|393.6|397.49|393.39|12
1638164760000|2021-11-29 05:46:00|397.54|393.44|397.48|393.38|397.54|393.44|397.48|393.38|4
1638164770000|2021-11-29 05:46:10|397.46|393.36|397.73|393.63|397.73|393.63|397.46|393.36|5
1638164780000|2021-11-29 05:46:20|397.72|393.62|397.76|393.66|397.76|393.66|397.71|393.61|5
1638164790000|2021-11-29 05:46:30|397.73|393.63|397.73|393.63|397.76|393.66|397.73|393.63|3
1638164800000|2021-11-29 05:46:40|397.58|393.48|397.59|393.49|397.66|393.56|397.58|393.48|8
1638164810000|2021-11-29 05:46:50|397.64|393.54|397.81|393.71|397.85|393.75|397.63|393.53|15
1638164820000|2021-11-29 05:47:00|397.83|393.73|398.01|393.91|398.01|393.91|397.83|393.73|4
1638164830000|2021-11-29 05:47:10|398.06|393.96|398.07|393.97|398.09|393.99|398.04|393.94|5
1638164840000|2021-11-29 05:47:20|397.92|393.82|397.98|393.88|398.04|393.94|397.89|393.79|10
1638164850000|2021-11-29 05:47:30|397.99|393.89|397.96|393.86|397.99|393.89|397.94|393.84|11
1638164860000|2021-11-29 05:47:40|398.01|393.91|398.07|393.97|398.21|394.11|397.98|393.88|9
1638164870000|2021-11-29 05:47:50|398.05|393.95|398.15|394.05|398.15|394.05|398.05|393.95|3
1638164880000|2021-11-29 05:48:00|398.14|394.04|398.15|394.05|398.15|394.05|398.12|394.02|10
1638164890000|2021-11-29 05:48:10|398.07|393.97|398.19|394.09|398.2|394.1|398.04|393.94|7
1638164900000|2021-11-29 05:48:20|398.2|394.1|398.15|394.05|398.2|394.1|398.1|394|13
1638164910000|2021-11-29 05:48:30|398.16|394.06|398.12|394.02|398.16|394.06|398.04|393.94|11
1638164920000|2021-11-29 05:48:40|398.13|394.03|398.05|393.95|398.17|394.07|398.05|393.95|11
1638164930000|2021-11-29 05:48:50|398.01|393.91|398.3|394.2|398.31|394.21|398.01|393.91|13
1638164940000|2021-11-29 05:49:00|398.29|394.19|398.06|393.96|398.29|394.19|398.06|393.96|6
1638164950000|2021-11-29 05:49:10|398.02|393.92|398.07|393.97|398.07|393.97|398.02|393.92|8
1638164960000|2021-11-29 05:49:20|398.05|393.95|398.13|394.03|398.18|394.08|398.05|393.95|15
1638164970000|2021-11-29 05:49:30|398.42|394.32|398.36|394.26|398.48|394.38|398.22|394.12|13
1638164980000|2021-11-29 05:49:40|398.37|394.27|398.4|394.3|398.4|394.3|398.23|394.13|6
1638164990000|2021-11-29 05:49:50|398.25|394.15|398.26|394.16|398.26|394.16|398.25|394.15|2
1638165000000|2021-11-29 05:50:00|398.3|394.2|398.34|394.24|398.44|394.34|398.3|394.2|10
1638165010000|2021-11-29 05:50:10|398.32|394.22|398.34|394.24|398.34|394.24|398.32|394.22|2
1638165020000|2021-11-29 05:50:20|398.35|394.25|398.34|394.24|398.36|394.26|398.34|394.24|5
1638165030000|2021-11-29 05:50:30|398.35|394.25|398.34|394.24|398.37|394.27|398.34|394.24|6
1638165040000|2021-11-29 05:50:40|398.35|394.25|398.18|394.08|398.36|394.26|398.18|394.08|5
1638165050000|2021-11-29 05:50:50|398.22|394.12|398.22|394.12|398.22|394.12|398.18|394.08|3
1638165060000|2021-11-29 05:51:00|398.18|394.08|398.22|394.12|398.23|394.13|398.18|394.08|7
1638165070000|2021-11-29 05:51:10|398.4|394.3|398.42|394.32|398.42|394.32|398.4|394.3|2
1638165080000|2021-11-29 05:51:20|398.43|394.33|398.22|394.12|398.43|394.33|398.22|394.12|2
1638165090000|2021-11-29 05:51:30|398.29|394.19|398.62|394.52|398.62|394.52|398.28|394.18|25
1638165100000|2021-11-29 05:51:40|398.61|394.51|398.57|394.47|398.74|394.64|398.43|394.33|16
1638165110000|2021-11-29 05:51:50|398.58|394.48|398.67|394.57|398.75|394.65|398.53|394.43|16
1638165120000|2021-11-29 05:52:00|398.68|394.58|398.69|394.59|398.7|394.6|398.67|394.57|8
1638165130000|2021-11-29 05:52:10|398.71|394.61|398.69|394.59|398.71|394.61|398.69|394.59|2
1638165140000|2021-11-29 05:52:20|398.7|394.6|398.66|394.56|398.81|394.71|398.53|394.43|24
1638165150000|2021-11-29 05:52:30|398.65|394.55|398.54|394.44|398.69|394.59|398.3|394.2|15
1638165160000|2021-11-29 05:52:40|398.51|394.41|398.73|394.63|398.74|394.64|398.5|394.4|11
1638165170000|2021-11-29 05:52:50|398.49|394.39|398.51|394.41|398.51|394.41|398.49|394.39|5
1638165180000|2021-11-29 05:53:00|398.47|394.37|398.68|394.58|398.68|394.58|398.42|394.32|9
1638165190000|2021-11-29 05:53:10|398.42|394.32|398.3|394.2|398.43|394.33|398.26|394.16|15
1638165200000|2021-11-29 05:53:20|398.36|394.26|398.32|394.22|398.36|394.26|398.26|394.16|9
1638165210000|2021-11-29 05:53:30|398.33|394.23|398.42|394.32|398.56|394.46|398.32|394.22|7
1638165220000|2021-11-29 05:53:40|398.4|394.3|398.5|394.4|398.5|394.4|398.27|394.17|13
1638165230000|2021-11-29 05:53:50|398.45|394.35|398.42|394.32|398.45|394.35|398.2|394.1|7
1638165240000|2021-11-29 05:54:00|398.3|394.2|397.96|393.86|398.3|394.2|397.93|393.83|21
1638165250000|2021-11-29 05:54:10|397.93|393.83|397.86|393.76|398.03|393.93|397.86|393.76|9
1638165260000|2021-11-29 05:54:20|397.85|393.75|397.79|393.69|397.85|393.75|397.78|393.68|6
1638165270000|2021-11-29 05:54:30|397.78|393.68|397.66|393.56|397.79|393.69|397.66|393.56|15
1638165280000|2021-11-29 05:54:40|397.67|393.57|397.67|393.57|397.75|393.65|397.66|393.56|13
1638165290000|2021-11-29 05:54:50|397.66|393.56|397.48|393.38|397.66|393.56|397.36|393.26|11
1638165300000|2021-11-29 05:55:00|397.37|393.27|397.27|393.17|397.37|393.27|397.11|393.01|19
1638165310000|2021-11-29 05:55:10|397.25|393.15|397.17|393.07|397.37|393.27|397.05|392.95|13
1638165320000|2021-11-29 05:55:20|397.22|393.12|397.3|393.2|397.32|393.22|397.08|392.98|13
1638165330000|2021-11-29 05:55:30|397.31|393.21|397.29|393.19|397.37|393.27|397.28|393.18|7
1638165340000|2021-11-29 05:55:40|397.31|393.21|397.26|393.16|397.31|393.21|397.26|393.16|6
1638165350000|2021-11-29 05:55:50|397.21|393.11|397.26|393.16|397.33|393.23|397.19|393.09|15
1638165360000|2021-11-29 05:56:00|397.31|393.21|397.23|393.13|397.53|393.43|397.23|393.13|11
1638165370000|2021-11-29 05:56:10|397.31|393.21|397.57|393.47|397.62|393.52|397.31|393.21|19
1638165380000|2021-11-29 05:56:20|397.6|393.5|397.46|393.36|397.61|393.51|397.46|393.36|8
1638165390000|2021-11-29 05:56:30|397.56|393.46|397.6|393.5|397.6|393.5|397.46|393.36|12
1638165400000|2021-11-29 05:56:40|397.54|393.44|397.34|393.24|397.6|393.5|397.23|393.13|14
1638165410000|2021-11-29 05:56:50|397.37|393.27|397.57|393.47|397.6|393.5|397.31|393.21|8
1638165420000|2021-11-29 05:57:00|397.6|393.5|397.61|393.51|397.62|393.52|397.6|393.5|4
1638165430000|2021-11-29 05:57:10|397.6|393.5|397.58|393.48|397.6|393.5|397.56|393.46|12
1638165440000|2021-11-29 05:57:20|397.59|393.49|397.52|393.42|397.61|393.51|397.47|393.37|16
1638165450000|2021-11-29 05:57:30|397.49|393.39|397.57|393.47|397.59|393.49|397.45|393.35|8
1638165460000|2021-11-29 05:57:40|397.78|393.68|397.88|393.78|397.9|393.8|397.62|393.52|17
1638165470000|2021-11-29 05:57:50|397.89|393.79|397.81|393.71|397.9|393.8|397.77|393.67|15
1638165480000|2021-11-29 05:58:00|397.75|393.65|397.77|393.67|397.83|393.73|397.75|393.65|5
1638165490000|2021-11-29 05:58:10|397.83|393.73|397.77|393.67|397.99|393.89|397.77|393.67|17
1638165500000|2021-11-29 05:58:20|397.76|393.66|397.71|393.61|397.95|393.85|397.59|393.49|6
1638165510000|2021-11-29 05:58:30|397.59|393.49|397.88|393.78|397.89|393.79|397.59|393.49|12
1638165520000|2021-11-29 05:58:40|397.87|393.77|397.87|393.77|398.07|393.97|397.83|393.73|7
1638165530000|2021-11-29 05:58:50|397.94|393.84|398.04|393.94|398.04|393.94|397.69|393.59|12
1638165540000|2021-11-29 05:59:00|398.06|393.96|397.99|393.89|398.06|393.96|397.85|393.75|7
1638165550000|2021-11-29 05:59:10|397.98|393.88|397.76|393.66|397.98|393.88|397.69|393.59|16
1638165560000|2021-11-29 05:59:20|397.77|393.67|397.64|393.54|397.79|393.69|397.59|393.49|10
1638165570000|2021-11-29 05:59:30|397.59|393.49|397.58|393.48|397.63|393.53|397.53|393.43|9
1638165580000|2021-11-29 05:59:40|397.55|393.45|397.52|393.42|397.55|393.45|397.52|393.42|2
1638165590000|2021-11-29 05:59:50|397.49|393.39|397.57|393.47|397.59|393.49|397.49|393.39|8
1638165600000|2021-11-29 06:00:00|397.56|393.46|397.81|393.71|398.06|393.96|397.53|393.43|17
1638165610000|2021-11-29 06:00:10|397.79|393.69|397.94|393.84|398.02|393.92|397.7|393.6|16
1638165620000|2021-11-29 06:00:20|397.91|393.81|397.87|393.77|397.93|393.83|397.86|393.76|10
1638165630000|2021-11-29 06:00:30|397.9|393.8|398.16|394.06|398.22|394.12|397.87|393.77|18
1638165640000|2021-11-29 06:00:40|398.06|393.96|398.29|394.19|398.29|394.19|398.06|393.96|7
1638165650000|2021-11-29 06:00:50|398.35|394.25|398.33|394.23|398.35|394.25|398|393.9|13
1638165660000|2021-11-29 06:01:00|398.01|393.91|397.92|393.82|398.26|394.16|397.9|393.8|12
1638165670000|2021-11-29 06:01:10|398.03|393.93|398.07|393.97|398.07|393.97|398.03|393.93|12
1638165680000|2021-11-29 06:01:20|398.04|393.94|398.13|394.03|398.33|394.23|398.04|393.94|12
1638165690000|2021-11-29 06:01:30|398.12|394.02|398.34|394.24|398.37|394.27|398.1|394|12
1638165700000|2021-11-29 06:01:40|398.31|394.21|398.49|394.39|398.49|394.39|398.29|394.19|11
1638165710000|2021-11-29 06:01:50|398.48|394.38|398.49|394.39|398.61|394.51|398.37|394.27|13
1638165720000|2021-11-29 06:02:00|398.55|394.45|398.26|394.16|398.61|394.51|398.25|394.15|16
1638165730000|2021-11-29 06:02:10|398.25|394.15|398.07|393.97|398.27|394.17|398.07|393.97|10
1638165740000|2021-11-29 06:02:20|398.1|394|398.24|394.14|398.24|394.14|398.03|393.93|20
1638165750000|2021-11-29 06:02:30|398.3|394.2|398.09|393.99|398.32|394.22|398.04|393.94|11
1638165760000|2021-11-29 06:02:40|398.1|394|398.15|394.05|398.15|394.05|398.09|393.99|8
1638165770000|2021-11-29 06:02:50|398.16|394.06|398.09|393.99|398.2|394.1|398.09|393.99|5
1638165780000|2021-11-29 06:03:00|398.14|394.04|398.29|394.19|398.31|394.21|398.13|394.03|18
1638165790000|2021-11-29 06:03:10|398.26|394.16|398.08|393.98|398.3|394.2|398.01|393.91|17
1638165800000|2021-11-29 06:03:20|398.27|394.17|398.09|393.99|398.27|394.17|398.09|393.99|8
1638165810000|2021-11-29 06:03:30|398.08|393.98|398.24|394.14|398.24|394.14|398.06|393.96|9
1638165820000|2021-11-29 06:03:40|398.27|394.17|398.25|394.15|398.36|394.26|398.21|394.11|10
1638165830000|2021-11-29 06:03:50|398.26|394.16|398.27|394.17|398.33|394.23|398.26|394.16|6
1638165840000|2021-11-29 06:04:00|398.31|394.21|398.48|394.38|398.49|394.39|398.31|394.21|5
1638165850000|2021-11-29 06:04:10|398.49|394.39|398.49|394.39|398.49|394.39|398.48|394.38|3
1638165870000|2021-11-29 06:04:30|398.48|394.38|398.49|394.39|398.49|394.39|398.48|394.38|2
1638165880000|2021-11-29 06:04:40|398.47|394.37|398.27|394.17|398.48|394.38|398.05|393.95|13
1638165890000|2021-11-29 06:04:50|398.26|394.16|398.02|393.92|398.28|394.18|398.02|393.92|9
1638165900000|2021-11-29 06:05:00|398.04|393.94|397.9|393.8|398.04|393.94|397.89|393.79|18
1638165910000|2021-11-29 06:05:10|397.91|393.81|397.93|393.83|397.95|393.85|397.9|393.8|12
1638165920000|2021-11-29 06:05:20|398.03|393.93|397.99|393.89|398.03|393.93|397.87|393.77|16
1638165930000|2021-11-29 06:05:30|397.93|393.83|398.03|393.93|398.03|393.93|397.93|393.83|5
1638165940000|2021-11-29 06:05:40|398.04|393.94|398.22|394.12|398.28|394.18|398.03|393.93|12
1638165950000|2021-11-29 06:05:50|398.15|394.05|398.13|394.03|398.44|394.34|398.13|394.03|13
1638165960000|2021-11-29 06:06:00|398.3|394.2|398.27|394.17|398.3|394.2|398.11|394.01|12
1638165970000|2021-11-29 06:06:10|398.29|394.19|398.03|393.93|398.29|394.19|397.99|393.89|10
1638165980000|2021-11-29 06:06:20|398.07|393.97|398.24|394.14|398.27|394.17|398|393.9|9
1638165990000|2021-11-29 06:06:30|398.23|394.13|398.23|394.13|398.26|394.16|397.88|393.78|12
1638166000000|2021-11-29 06:06:40|398.22|394.12|398.23|394.13|398.24|394.14|398.22|394.12|3
1638166010000|2021-11-29 06:06:50|398.24|394.14|397.94|393.84|398.24|394.14|397.94|393.84|9
1638166020000|2021-11-29 06:07:00|397.89|393.79|398.12|394.02|398.12|394.02|397.89|393.79|3
1638166030000|2021-11-29 06:07:10|398.11|394.01|398.33|394.23|398.38|394.28|397.84|393.74|20
1638166040000|2021-11-29 06:07:20|398.3|394.2|398.32|394.22|398.6|394.5|398.3|394.2|16
1638166050000|2021-11-29 06:07:30|398.3|394.2|398.38|394.28|398.43|394.33|398.3|394.2|7
1638166060000|2021-11-29 06:07:40|398.39|394.29|398.19|394.09|398.39|394.29|398.18|394.08|5
1638166070000|2021-11-29 06:07:50|398.2|394.1|398.26|394.16|398.3|394.2|398.17|394.07|10
1638166080000|2021-11-29 06:08:00|398.27|394.17|398.4|394.3|398.44|394.34|398.23|394.13|13
1638166090000|2021-11-29 06:08:10|398.37|394.27|398.39|394.29|398.4|394.3|398.16|394.06|15
1638166100000|2021-11-29 06:08:20|398.38|394.28|398.37|394.27|398.39|394.29|398.37|394.27|3
1638166110000|2021-11-29 06:08:30|398.36|394.26|398.14|394.04|398.36|394.26|398.12|394.02|9
1638166120000|2021-11-29 06:08:40|398.31|394.21|398.36|394.26|398.36|394.26|398.31|394.21|3
1638166130000|2021-11-29 06:08:50|398.34|394.24|398.37|394.27|398.37|394.27|398.33|394.23|5
1638166140000|2021-11-29 06:09:00|398.38|394.28|398.38|394.28|398.38|394.28|398.34|394.24|7
1638166150000|2021-11-29 06:09:10|398.23|394.13|398.02|393.92|398.36|394.26|398.02|393.92|5
1638166160000|2021-11-29 06:09:20|398.22|394.12|397.99|393.89|398.32|394.22|397.99|393.89|15
1638166170000|2021-11-29 06:09:30|397.96|393.86|397.96|393.86|397.96|393.86|397.96|393.86|1
1638166180000|2021-11-29 06:09:40|398.01|393.91|398|393.9|398.01|393.91|397.95|393.85|4
1638166190000|2021-11-29 06:09:50|398.03|393.93|398.11|394.01|398.2|394.1|398.03|393.93|11
1638166200000|2021-11-29 06:10:00|398.13|394.03|398.12|394.02|398.13|394.03|397.9|393.8|7
1638166210000|2021-11-29 06:10:10|398.11|394.01|398.13|394.03|398.13|394.03|398.11|394.01|3
1638166220000|2021-11-29 06:10:20|398.11|394.01|398.12|394.02|398.12|394.02|398.11|394.01|2
1638166230000|2021-11-29 06:10:30|398.08|393.98|398.1|394|398.1|394|398.08|393.98|3
1638166240000|2021-11-29 06:10:40|398.11|394.01|397.8|393.7|398.11|394.01|397.76|393.66|9
1638166250000|2021-11-29 06:10:50|397.79|393.69|397.87|393.77|397.89|393.79|397.79|393.69|9
1638166260000|2021-11-29 06:11:00|397.83|393.73|398|393.9|398|393.9|397.83|393.73|6
1638166270000|2021-11-29 06:11:10|397.98|393.88|398.09|393.99|398.09|393.99|397.84|393.74|8
1638166280000|2021-11-29 06:11:20|398.07|393.97|398.03|393.93|398.09|393.99|397.88|393.78|10
1638166290000|2021-11-29 06:11:30|398.02|393.92|397.94|393.84|398.05|393.95|397.94|393.84|7
1638166300000|2021-11-29 06:11:40|397.93|393.83|397.77|393.67|397.93|393.83|397.76|393.66|6
1638166310000|2021-11-29 06:11:50|397.75|393.65|397.74|393.64|397.77|393.67|397.74|393.64|11
1638166320000|2021-11-29 06:12:00|397.75|393.65|397.85|393.75|397.94|393.84|397.75|393.65|4
1638166330000|2021-11-29 06:12:10|397.78|393.68|397.78|393.68|397.78|393.68|397.78|393.68|1
1638166340000|2021-11-29 06:12:20|397.67|393.57|397.73|393.63|397.73|393.63|397.56|393.46|11
1638166350000|2021-11-29 06:12:30|397.75|393.65|397.47|393.37|397.75|393.65|397.42|393.32|13
1638166360000|2021-11-29 06:12:40|397.46|393.36|397.77|393.67|397.77|393.67|397.46|393.36|8
1638166370000|2021-11-29 06:12:50|397.58|393.48|397.59|393.49|397.61|393.51|397.43|393.33|7
1638166380000|2021-11-29 06:13:00|397.6|393.5|397.62|393.52|397.65|393.55|397.6|393.5|8
1638166390000|2021-11-29 06:13:10|397.81|393.71|397.81|393.71|397.82|393.72|397.8|393.7|4
1638166400000|2021-11-29 06:13:20|397.7|393.6|397.59|393.49|397.82|393.72|397.58|393.48|9
1638166410000|2021-11-29 06:13:30|397.73|393.63|397.38|393.28|397.8|393.7|397.35|393.25|25
1638166420000|2021-11-29 06:13:40|397.39|393.29|397.36|393.26|397.43|393.33|397.34|393.24|15
1638166430000|2021-11-29 06:13:50|397.39|393.29|397.43|393.33|397.45|393.35|397.35|393.25|8
1638166440000|2021-11-29 06:14:00|397.46|393.36|397.75|393.65|397.76|393.66|397.46|393.36|11
1638166450000|2021-11-29 06:14:10|397.76|393.66|397.54|393.44|397.76|393.66|397.47|393.37|9
1638166460000|2021-11-29 06:14:20|397.46|393.36|397.58|393.48|397.61|393.51|397.46|393.36|12
1638166470000|2021-11-29 06:14:30|397.57|393.47|397.58|393.48|397.59|393.49|397.57|393.47|4
1638166480000|2021-11-29 06:14:40|397.61|393.51|397.75|393.65|397.77|393.67|397.54|393.44|15
1638166490000|2021-11-29 06:14:50|397.69|393.59|397.73|393.63|397.77|393.67|397.69|393.59|11
1638166500000|2021-11-29 06:15:00|397.9|393.8|397.87|393.77|397.91|393.81|397.77|393.67|10
1638166510000|2021-11-29 06:15:10|397.86|393.76|397.79|393.69|397.98|393.88|397.75|393.65|19
1638166520000|2021-11-29 06:15:20|397.8|393.7|398.06|393.96|398.06|393.96|397.68|393.58|11
1638166530000|2021-11-29 06:15:30|397.86|393.76|397.85|393.75|397.88|393.78|397.85|393.75|4
1638166540000|2021-11-29 06:15:40|398|393.9|397.97|393.87|398|393.9|397.74|393.64|10
1638166550000|2021-11-29 06:15:50|397.96|393.86|397.73|393.63|397.96|393.86|397.73|393.63|5
1638166560000|2021-11-29 06:16:00|397.75|393.65|397.87|393.77|397.87|393.77|397.7|393.6|11
1638166570000|2021-11-29 06:16:10|397.88|393.78|398.16|394.06|398.16|394.06|397.86|393.76|9
1638166580000|2021-11-29 06:16:20|398.18|394.08|398.03|393.93|398.18|394.08|398.03|393.93|2
1638166590000|2021-11-29 06:16:30|398.02|393.92|397.88|393.78|398.09|393.99|397.88|393.78|14
1638166600000|2021-11-29 06:16:40|398.09|393.99|398.04|393.94|398.12|394.02|397.94|393.84|8
1638166610000|2021-11-29 06:16:50|398.05|393.95|398.11|394.01|398.16|394.06|397.9|393.8|17
1638166620000|2021-11-29 06:17:00|398.16|394.06|398.09|393.99|398.16|394.06|398.04|393.94|9
1638166630000|2021-11-29 06:17:10|398.15|394.05|398.12|394.02|398.18|394.08|398.09|393.99|12
1638166640000|2021-11-29 06:17:20|398.09|393.99|398.13|394.03|398.13|394.03|398.08|393.98|9
1638166650000|2021-11-29 06:17:30|398.1|394|398.08|393.98|398.14|394.04|398.08|393.98|7
1638166660000|2021-11-29 06:17:40|398.05|393.95|398.36|394.26|398.4|394.3|398.05|393.95|9
1638166670000|2021-11-29 06:17:50|398.16|394.06|398.29|394.19|398.36|394.26|398.15|394.05|12
1638166680000|2021-11-29 06:18:00|398.54|394.44|398.46|394.36|398.54|394.44|398.46|394.36|8
1638166690000|2021-11-29 06:18:10|398.47|394.37|398.31|394.21|398.48|394.38|398.24|394.14|5
1638166700000|2021-11-29 06:18:20|398.32|394.22|398.35|394.25|398.35|394.25|398.22|394.12|10
1638166710000|2021-11-29 06:18:30|398.4|394.3|398.54|394.44|398.54|394.44|398.33|394.23|6
1638166720000|2021-11-29 06:18:40|398.53|394.43|398.46|394.36|398.53|394.43|398.46|394.36|8
1638166730000|2021-11-29 06:18:50|398.48|394.38|398.54|394.44|398.54|394.44|398.48|394.38|8
1638166740000|2021-11-29 06:19:00|398.55|394.45|398.55|394.45|398.56|394.46|398.55|394.45|3
1638166750000|2021-11-29 06:19:10|398.54|394.44|398.48|394.38|398.55|394.45|398.43|394.33|14
1638166760000|2021-11-29 06:19:20|398.47|394.37|398.46|394.36|398.5|394.4|398.46|394.36|6
1638166770000|2021-11-29 06:19:30|398.47|394.37|398.49|394.39|398.5|394.4|398.45|394.35|12
1638166780000|2021-11-29 06:19:40|398.51|394.41|398.57|394.47|398.6|394.5|398.44|394.34|16
1638166790000|2021-11-29 06:19:50|398.58|394.48|398.63|394.53|398.63|394.53|398.49|394.39|14
1638166800000|2021-11-29 06:20:00|398.58|394.48|398.92|394.82|398.92|394.82|398.57|394.47|16
1638166810000|2021-11-29 06:20:10|398.74|394.64|398.81|394.71|399.02|394.92|398.74|394.64|13
1638166820000|2021-11-29 06:20:20|398.8|394.7|398.9|394.8|399.03|394.93|398.74|394.64|14
1638166830000|2021-11-29 06:20:30|398.91|394.81|398.91|394.81|399.06|394.96|398.86|394.76|11
1638166840000|2021-11-29 06:20:40|399.05|394.95|398.99|394.89|399.05|394.95|398.85|394.75|19
1638166850000|2021-11-29 06:20:50|399|394.9|398.95|394.85|399.01|394.91|398.74|394.64|12
1638166860000|2021-11-29 06:21:00|398.94|394.84|398.89|394.79|398.96|394.86|398.78|394.68|14
1638166870000|2021-11-29 06:21:10|398.92|394.82|398.82|394.72|398.96|394.86|398.81|394.71|6
1638166880000|2021-11-29 06:21:20|398.81|394.71|398.88|394.78|398.92|394.82|398.74|394.64|8
1638166890000|2021-11-29 06:21:30|398.74|394.64|398.71|394.61|398.74|394.64|398.67|394.57|6
1638166900000|2021-11-29 06:21:40|398.69|394.59|398.72|394.62|398.72|394.62|398.69|394.59|2
1638166910000|2021-11-29 06:21:50|398.71|394.61|398.89|394.79|398.89|394.79|398.69|394.59|6
1638166920000|2021-11-29 06:22:00|398.9|394.8|398.61|394.51|398.92|394.82|398.6|394.5|13
1638166930000|2021-11-29 06:22:10|398.81|394.71|398.8|394.7|398.82|394.72|398.8|394.7|4
1638166940000|2021-11-29 06:22:20|398.88|394.78|398.79|394.69|398.88|394.78|398.68|394.58|11
1638166950000|2021-11-29 06:22:30|398.72|394.62|398.91|394.81|398.92|394.82|398.69|394.59|11
1638166960000|2021-11-29 06:22:40|398.93|394.83|398.88|394.78|398.95|394.85|398.86|394.76|12
1638166970000|2021-11-29 06:22:50|398.87|394.77|398.86|394.76|398.92|394.82|398.72|394.62|13
1638166980000|2021-11-29 06:23:00|398.89|394.79|398.81|394.71|398.98|394.88|398.79|394.69|20
1638166990000|2021-11-29 06:23:10|398.78|394.68|398.95|394.85|398.95|394.85|398.71|394.61|8
1638167000000|2021-11-29 06:23:20|398.96|394.86|398.61|394.51|398.96|394.86|398.61|394.51|8
1638167010000|2021-11-29 06:23:30|398.66|394.56|398.66|394.56|398.66|394.56|398.66|394.56|1
1638167020000|2021-11-29 06:23:40|398.59|394.49|398.61|394.51|398.7|394.6|398.59|394.49|6
1638167030000|2021-11-29 06:23:50|398.63|394.53|398.37|394.27|398.67|394.57|398.37|394.27|17
1638167040000|2021-11-29 06:24:00|398.55|394.45|398.49|394.39|398.55|394.45|398.26|394.16|19
1638167050000|2021-11-29 06:24:10|398.46|394.36|398.35|394.25|398.46|394.36|398.25|394.15|10
1638167060000|2021-11-29 06:24:20|398.31|394.21|398.36|394.26|398.5|394.4|398.23|394.13|9
1638167070000|2021-11-29 06:24:30|398.24|394.14|398.47|394.37|398.6|394.5|398.24|394.14|16
1638167080000|2021-11-29 06:24:40|398.46|394.36|398.57|394.47|398.58|394.48|398.43|394.33|13
1638167090000|2021-11-29 06:24:50|398.52|394.42|398.37|394.27|398.52|394.42|398.3|394.2|11
1638167100000|2021-11-29 06:25:00|398.41|394.31|398.23|394.13|398.57|394.47|398.23|394.13|10
1638167110000|2021-11-29 06:25:10|398.28|394.18|398.39|394.29|398.44|394.34|398.28|394.18|15
1638167120000|2021-11-29 06:25:20|398.38|394.28|398.44|394.34|398.45|394.35|398.37|394.27|6
1638167130000|2021-11-29 06:25:30|398.45|394.35|398.5|394.4|398.5|394.4|398.37|394.27|7
1638167140000|2021-11-29 06:25:40|398.55|394.45|398.46|394.36|398.64|394.54|398.3|394.2|17
1638167150000|2021-11-29 06:25:50|398.43|394.33|398.44|394.34|398.45|394.35|398.27|394.17|10
1638167160000|2021-11-29 06:26:00|398.37|394.27|398.36|394.26|398.44|394.34|398.3|394.2|13
1638167170000|2021-11-29 06:26:10|398.44|394.34|398.47|394.37|398.68|394.58|398.36|394.26|22
1638167180000|2021-11-29 06:26:20|398.46|394.36|398.53|394.43|398.55|394.45|398.46|394.36|7
1638167190000|2021-11-29 06:26:30|398.57|394.47|398.84|394.74|398.84|394.74|398.54|394.44|6
1638167200000|2021-11-29 06:26:40|398.79|394.69|398.81|394.71|398.81|394.71|398.79|394.69|3
1638167210000|2021-11-29 06:26:50|398.82|394.72|398.83|394.73|398.84|394.74|398.82|394.72|4
1638167220000|2021-11-29 06:27:00|398.84|394.74|398.88|394.78|398.93|394.83|398.74|394.64|13
1638167230000|2021-11-29 06:27:10|398.87|394.77|398.73|394.63|398.87|394.77|398.73|394.63|12
1638167240000|2021-11-29 06:27:20|398.79|394.69|398.86|394.76|398.86|394.76|398.71|394.61|6
1638167250000|2021-11-29 06:27:30|398.85|394.75|398.75|394.65|398.9|394.8|398.74|394.64|10
1638167260000|2021-11-29 06:27:40|398.81|394.71|398.95|394.85|398.97|394.87|398.81|394.71|16
1638167270000|2021-11-29 06:27:50|398.97|394.87|398.95|394.85|398.97|394.87|398.89|394.79|6
1638167280000|2021-11-29 06:28:00|398.93|394.83|398.94|394.84|398.94|394.84|398.91|394.81|4
1638167290000|2021-11-29 06:28:10|398.92|394.82|398.97|394.87|398.97|394.87|398.92|394.82|2
1638167300000|2021-11-29 06:28:20|398.98|394.88|398.97|394.87|398.98|394.88|398.97|394.87|2
1638167310000|2021-11-29 06:28:30|399.02|394.92|399.02|394.92|399.07|394.97|398.98|394.88|7
1638167320000|2021-11-29 06:28:40|399.17|395.07|399.15|395.05|399.18|395.08|398.96|394.86|14
1638167330000|2021-11-29 06:28:50|399.12|395.02|399|394.9|399.12|395.02|398.87|394.77|8
1638167340000|2021-11-29 06:29:00|399.01|394.91|398.88|394.78|399.01|394.91|398.88|394.78|6
1638167350000|2021-11-29 06:29:10|398.89|394.79|398.88|394.78|398.91|394.81|398.81|394.71|12
1638167360000|2021-11-29 06:29:20|398.87|394.77|398.98|394.88|398.98|394.88|398.85|394.75|9
1638167370000|2021-11-29 06:29:30|399|394.9|398.97|394.87|399.17|395.07|398.94|394.84|14
1638167380000|2021-11-29 06:29:40|398.95|394.85|399.05|394.95|399.07|394.97|398.95|394.85|15
1638167390000|2021-11-29 06:29:50|399.04|394.94|399.15|395.05|399.15|395.05|399.04|394.94|9
1638167400000|2021-11-29 06:30:00|399.14|395.04|398.97|394.87|399.17|395.07|398.96|394.86|26
1638167410000|2021-11-29 06:30:10|398.96|394.86|399.17|395.07|399.18|395.08|398.96|394.86|17
1638167420000|2021-11-29 06:30:20|399.16|395.06|399.12|395.02|399.16|395.06|399|394.9|13
1638167430000|2021-11-29 06:30:30|399.13|395.03|399.17|395.07|399.18|395.08|399.05|394.95|11
1638167440000|2021-11-29 06:30:40|399.2|395.1|399.15|395.05|399.2|395.1|399.04|394.94|13
1638167450000|2021-11-29 06:30:50|399.21|395.11|399.2|395.1|399.21|395.11|399.18|395.08|9
1638167460000|2021-11-29 06:31:00|399.18|395.08|399.09|394.99|399.19|395.09|399.09|394.99|9
1638167470000|2021-11-29 06:31:10|399.03|394.93|399.14|395.04|399.14|395.04|398.95|394.85|15
1638167480000|2021-11-29 06:31:20|399.15|395.05|399.09|394.99|399.15|395.05|399.08|394.98|9
1638167490000|2021-11-29 06:31:30|399.1|395|399.09|394.99|399.11|395.01|399.02|394.92|13
1638167500000|2021-11-29 06:31:40|399.08|394.98|399.07|394.97|399.14|395.04|399.07|394.97|12
1638167510000|2021-11-29 06:31:50|399.08|394.98|399.12|395.02|399.14|395.04|399.07|394.97|8
1638167520000|2021-11-29 06:32:00|399.1|395|399.1|395|399.12|395.02|399.1|395|4
1638167530000|2021-11-29 06:32:10|399.09|394.99|399.09|394.99|399.14|395.04|399.09|394.99|3
1638167560000|2021-11-29 06:32:40|399.05|394.95|399.02|394.92|399.09|394.99|398.96|394.86|10
1638167570000|2021-11-29 06:32:50|399.01|394.91|399.01|394.91|399.01|394.91|399.01|394.91|1
1638167580000|2021-11-29 06:33:00|398.98|394.88|398.95|394.85|399.03|394.93|398.83|394.73|7
1638167590000|2021-11-29 06:33:10|398.99|394.89|399|394.9|399.01|394.91|398.95|394.85|9
1638167600000|2021-11-29 06:33:20|399.02|394.92|399.06|394.96|399.06|394.96|398.95|394.85|14
1638167610000|2021-11-29 06:33:30|399.04|394.94|399.11|395.01|399.11|395.01|399.04|394.94|12
1638167620000|2021-11-29 06:33:40|399.1|395|399.12|395.02|399.14|395.04|399.1|395|8
1638167630000|2021-11-29 06:33:50|399.11|395.01|399.14|395.04|399.14|395.04|399.09|394.99|8
1638167640000|2021-11-29 06:34:00|399.13|395.03|399.18|395.08|399.2|395.1|399.12|395.02|8
1638167650000|2021-11-29 06:34:10|399.19|395.09|399.17|395.07|399.2|395.1|399.17|395.07|3
1638167660000|2021-11-29 06:34:20|399.14|395.04|399.19|395.09|399.19|395.09|399.12|395.02|7
1638167670000|2021-11-29 06:34:30|399.14|395.04|399.1|395|399.17|395.07|399.1|395|8
1638167680000|2021-11-29 06:34:40|399.09|394.99|399.12|395.02|399.16|395.06|399.09|394.99|7
1638167690000|2021-11-29 06:34:50|399.14|395.04|399.15|395.05|399.15|395.05|399.14|395.04|2
1638167710000|2021-11-29 06:35:10|399.13|395.03|399.11|395.01|399.2|395.1|399.11|395.01|13
1638167720000|2021-11-29 06:35:20|399.09|394.99|399.13|395.03|399.17|395.07|399.09|394.99|11
1638167730000|2021-11-29 06:35:30|399.14|395.04|398.93|394.83|399.16|395.06|398.9|394.8|9
1638167740000|2021-11-29 06:35:40|398.92|394.82|398.94|394.84|399.03|394.93|398.9|394.8|10
1638167750000|2021-11-29 06:35:50|398.93|394.83|398.8|394.7|398.96|394.86|398.75|394.65|16
1638167760000|2021-11-29 06:36:00|398.82|394.72|398.75|394.65|398.95|394.85|398.63|394.53|16
1638167770000|2021-11-29 06:36:10|398.74|394.64|398.64|394.54|398.81|394.71|398.64|394.54|12
1638167780000|2021-11-29 06:36:20|398.65|394.55|398.65|394.55|398.65|394.55|398.63|394.53|5
1638167790000|2021-11-29 06:36:30|398.57|394.47|398.64|394.54|398.7|394.6|398.57|394.47|9
1638167800000|2021-11-29 06:36:40|398.52|394.42|398.48|394.38|398.68|394.58|398.48|394.38|13
1638167810000|2021-11-29 06:36:50|398.44|394.34|398.3|394.2|398.6|394.5|398.2|394.1|23
1638167820000|2021-11-29 06:37:00|398.34|394.24|398.25|394.15|398.35|394.25|398.18|394.08|20
1638167830000|2021-11-29 06:37:10|398.22|394.12|398.28|394.18|398.28|394.18|398.18|394.08|3
1638167840000|2021-11-29 06:37:20|398.32|394.22|398.2|394.1|398.33|394.23|398.1|394|6
1638167850000|2021-11-29 06:37:30|398.18|394.08|398.28|394.18|398.28|394.18|398.18|394.08|6
1638167860000|2021-11-29 06:37:40|398.25|394.15|398.18|394.08|398.26|394.16|398.15|394.05|16
1638167870000|2021-11-29 06:37:50|398.14|394.04|398.13|394.03|398.27|394.17|397.97|393.87|17
1638167880000|2021-11-29 06:38:00|398.12|394.02|398.27|394.17|398.27|394.17|398|393.9|12
1638167890000|2021-11-29 06:38:10|398.26|394.16|398.16|394.06|398.26|394.16|398.07|393.97|8
1638167900000|2021-11-29 06:38:20|398.15|394.05|398.16|394.06|398.2|394.1|398.13|394.03|15
1638167910000|2021-11-29 06:38:30|398.14|394.04|398.27|394.17|398.27|394.17|398.1|394|16
1638167920000|2021-11-29 06:38:40|398.29|394.19|398.24|394.14|398.32|394.22|398.16|394.06|20
1638167930000|2021-11-29 06:38:50|398.18|394.08|398.16|394.06|398.18|394.08|398.11|394.01|3
1638167940000|2021-11-29 06:39:00|398.37|394.27|398.32|394.22|398.37|394.27|398.32|394.22|2
1638167950000|2021-11-29 06:39:10|398.37|394.27|398.45|394.35|398.46|394.36|398.34|394.24|4
1638167960000|2021-11-29 06:39:20|398.46|394.36|398.41|394.31|398.46|394.36|398.33|394.23|12
1638167970000|2021-11-29 06:39:30|398.4|394.3|398.42|394.32|398.42|394.32|398.4|394.3|9
1638167990000|2021-11-29 06:39:50|398.43|394.33|398.52|394.42|398.53|394.43|398.43|394.33|5
1638168000000|2021-11-29 06:40:00|398.53|394.43|398.42|394.32|398.53|394.43|398.38|394.28|7
1638168010000|2021-11-29 06:40:10|398.52|394.42|398.26|394.16|398.52|394.42|398.26|394.16|7
1638168020000|2021-11-29 06:40:20|398.3|394.2|398.31|394.21|398.31|394.21|398.29|394.19|7
1638168030000|2021-11-29 06:40:30|398.5|394.4|398.5|394.4|398.5|394.4|398.43|394.33|3
1638168040000|2021-11-29 06:40:40|398.51|394.41|398.45|394.35|398.52|394.42|398.4|394.3|9
1638168050000|2021-11-29 06:40:50|398.6|394.5|398.5|394.4|398.6|394.5|398.41|394.31|17
1638168060000|2021-11-29 06:41:00|398.48|394.38|398.36|394.26|398.52|394.42|398.24|394.14|12
1638168070000|2021-11-29 06:41:10|398.37|394.27|398.36|394.26|398.37|394.27|398.34|394.24|7
1638168080000|2021-11-29 06:41:20|398.39|394.29|398.6|394.5|398.6|394.5|398.35|394.25|20
1638168090000|2021-11-29 06:41:30|398.61|394.51|398.79|394.69|398.79|394.69|398.61|394.51|14
1638168100000|2021-11-29 06:41:40|398.81|394.71|399.09|394.99|399.12|395.02|398.81|394.71|15
1638168110000|2021-11-29 06:41:50|399.19|395.09|399.03|394.93|399.19|395.09|398.87|394.77|16
1638168120000|2021-11-29 06:42:00|399.01|394.91|399.02|394.92|399.05|394.95|398.92|394.82|10
1638168130000|2021-11-29 06:42:10|399.03|394.93|399.1|395|399.12|395.02|398.98|394.88|9
1638168140000|2021-11-29 06:42:20|399.09|394.99|399.09|394.99|399.11|395.01|399.09|394.99|3
1638168150000|2021-11-29 06:42:30|399.11|395.01|398.93|394.83|399.11|395.01|398.93|394.83|7
1638168160000|2021-11-29 06:42:40|398.94|394.84|398.89|394.79|398.95|394.85|398.86|394.76|9
1638168170000|2021-11-29 06:42:50|398.92|394.82|398.94|394.84|398.94|394.84|398.89|394.79|4
1638168180000|2021-11-29 06:43:00|399.07|394.97|399.14|395.04|399.19|395.09|399.06|394.96|12
1638168190000|2021-11-29 06:43:10|399.26|395.16|399.16|395.06|399.26|395.16|399.07|394.97|12
1638168200000|2021-11-29 06:43:20|399.23|395.13|399.17|395.07|399.23|395.13|399.05|394.95|16
1638168210000|2021-11-29 06:43:30|399.18|395.08|399.19|395.09|399.21|395.11|399.15|395.05|5
1638168220000|2021-11-29 06:43:40|399.18|395.08|399.18|395.08|399.18|395.08|399.18|395.08|1
1638168230000|2021-11-29 06:43:50|399.13|395.03|399.19|395.09|399.2|395.1|399.13|395.03|8
1638168240000|2021-11-29 06:44:00|399.2|395.1|399.06|394.96|399.2|395.1|399.06|394.96|4
1638168250000|2021-11-29 06:44:10|399.12|395.02|399.06|394.96|399.13|395.03|399.06|394.96|3
1638168260000|2021-11-29 06:44:20|399.13|395.03|399.21|395.11|399.25|395.15|399.13|395.03|5
1638168270000|2021-11-29 06:44:30|399.2|395.1|399.16|395.06|399.25|395.15|399.12|395.02|9
1638168280000|2021-11-29 06:44:40|399.17|395.07|399.16|395.06|399.17|395.07|399.16|395.06|2
1638168290000|2021-11-29 06:44:50|399.05|394.95|398.86|394.76|399.09|394.99|398.85|394.75|15
1638168300000|2021-11-29 06:45:00|398.93|394.83|399.07|394.97|399.07|394.97|398.92|394.82|9
1638168310000|2021-11-29 06:45:10|399.05|394.95|399.17|395.07|399.17|395.07|399.05|394.95|7
1638168320000|2021-11-29 06:45:20|399.15|395.05|399.22|395.12|399.23|395.13|399.13|395.03|9
1638168330000|2021-11-29 06:45:30|399.2|395.1|399.23|395.13|399.23|395.13|399.18|395.08|6
1638168350000|2021-11-29 06:45:50|399.11|395.01|399.17|395.07|399.21|395.11|399.11|395.01|13
1638168360000|2021-11-29 06:46:00|399.18|395.08|399.21|395.11|399.27|395.17|399.16|395.06|8
1638168370000|2021-11-29 06:46:10|399.22|395.12|399.27|395.17|399.27|395.17|399.1|395|8
1638168380000|2021-11-29 06:46:20|399.22|395.12|399.22|395.12|399.22|395.12|399.22|395.12|1
1638168390000|2021-11-29 06:46:30|399.19|395.09|399.22|395.12|399.22|395.12|399.19|395.09|4
1638168410000|2021-11-29 06:46:50|399.27|395.17|399.27|395.17|399.27|395.17|399.27|395.17|1
1638168430000|2021-11-29 06:47:10|399.21|395.11|399.1|395|399.21|395.11|399.08|394.98|8
1638168440000|2021-11-29 06:47:20|399.11|395.01|399.18|395.08|399.18|395.08|399.11|395.01|4
1638168450000|2021-11-29 06:47:30|399.19|395.09|399.17|395.07|399.19|395.09|399.17|395.07|7
1638168460000|2021-11-29 06:47:40|399.16|395.06|399.16|395.06|399.16|395.06|399.16|395.06|1
1638168470000|2021-11-29 06:47:50|399.17|395.07|399.11|395.01|399.17|395.07|399.08|394.98|12
1638168480000|2021-11-29 06:48:00|399.09|394.99|399.16|395.06|399.16|395.06|399.05|394.95|11
1638168490000|2021-11-29 06:48:10|399.17|395.07|399.28|395.18|399.36|395.26|399.15|395.05|12
1638168500000|2021-11-29 06:48:20|399.43|395.33|399.24|395.14|399.46|395.36|399.24|395.14|17
1638168510000|2021-11-29 06:48:30|399.29|395.19|399.16|395.06|399.4|395.3|399.09|394.99|9
1638168520000|2021-11-29 06:48:40|399.27|395.17|399.21|395.11|399.27|395.17|399.14|395.04|17
1638168530000|2021-11-29 06:48:50|399.19|395.09|399.19|395.09|399.19|395.09|399.19|395.09|1
1638168540000|2021-11-29 06:49:00|399.2|395.1|399.08|394.98|399.26|395.16|399.02|394.92|17
1638168550000|2021-11-29 06:49:10|399.07|394.97|399.07|394.97|399.08|394.98|399.07|394.97|3
1638168560000|2021-11-29 06:49:20|399.08|394.98|399.21|395.11|399.21|395.11|399.08|394.98|3
1638168570000|2021-11-29 06:49:30|399.2|395.1|399.09|394.99|399.2|395.1|399|394.9|20
1638168580000|2021-11-29 06:49:40|399|394.9|398.97|394.87|399.04|394.94|398.97|394.87|5
1638168590000|2021-11-29 06:49:50|398.93|394.83|398.81|394.71|398.98|394.88|398.81|394.71|5
1638168600000|2021-11-29 06:50:00|398.9|394.8|399.11|395.01|399.14|395.04|398.9|394.8|10
1638168610000|2021-11-29 06:50:10|399.16|395.06|399.21|395.11|399.25|395.15|399.1|395|13
1638168620000|2021-11-29 06:50:20|399.1|395|399.06|394.96|399.16|395.06|399.05|394.95|9
1638168630000|2021-11-29 06:50:30|399.05|394.95|399.21|395.11|399.22|395.12|399.04|394.94|16
1638168640000|2021-11-29 06:50:40|399.2|395.1|399.24|395.14|399.24|395.14|399.17|395.07|5
1638168650000|2021-11-29 06:50:50|399.19|395.09|398.95|394.85|399.2|395.1|398.95|394.85|16
1638168660000|2021-11-29 06:51:00|398.96|394.86|399.08|394.98|399.09|394.99|398.95|394.85|14
1638168670000|2021-11-29 06:51:10|399.01|394.91|398.97|394.87|399.08|394.98|398.97|394.87|8
1638168680000|2021-11-29 06:51:20|398.98|394.88|398.98|394.88|398.99|394.89|398.95|394.85|5
1638168690000|2021-11-29 06:51:30|398.99|394.89|399.11|395.01|399.13|395.03|398.99|394.89|10
1638168700000|2021-11-29 06:51:40|399.07|394.97|399.15|395.05|399.15|395.05|399.01|394.91|9
1638168710000|2021-11-29 06:51:50|399.13|395.03|398.99|394.89|399.17|395.07|398.95|394.85|10
1638168720000|2021-11-29 06:52:00|399|394.9|399.05|394.95|399.06|394.96|399|394.9|4
1638168730000|2021-11-29 06:52:10|399.09|394.99|399.14|395.04|399.29|395.19|399.06|394.96|13
1638168740000|2021-11-29 06:52:20|399.16|395.06|399.18|395.08|399.23|395.13|399.14|395.04|12
1638168750000|2021-11-29 06:52:30|399.16|395.06|399.22|395.12|399.22|395.12|399.11|395.01|9
1638168760000|2021-11-29 06:52:40|399.24|395.14|399.37|395.27|399.37|395.27|399.24|395.14|4
1638168770000|2021-11-29 06:52:50|399.25|395.15|399.23|395.13|399.25|395.15|399.23|395.13|2
1638168780000|2021-11-29 06:53:00|399.24|395.14|399.29|395.19|399.29|395.19|399.13|395.03|8
1638168790000|2021-11-29 06:53:10|399.28|395.18|399.22|395.12|399.3|395.2|399.13|395.03|9
1638168800000|2021-11-29 06:53:20|399.09|394.99|399.05|394.95|399.15|395.05|399.05|394.95|11
1638168810000|2021-11-29 06:53:30|399.06|394.96|399.1|395|399.21|395.11|398.98|394.88|13
1638168820000|2021-11-29 06:53:40|399.12|395.02|399.2|395.1|399.23|395.13|399|394.9|7
1638168830000|2021-11-29 06:53:50|399.05|394.95|399.02|394.92|399.14|395.04|398.88|394.78|13
1638168840000|2021-11-29 06:54:00|399.05|394.95|399.02|394.92|399.06|394.96|399.02|394.92|4
1638168850000|2021-11-29 06:54:10|398.89|394.79|398.9|394.8|398.94|394.84|398.84|394.74|5
1638168860000|2021-11-29 06:54:20|398.92|394.82|399.17|395.07|399.26|395.16|398.92|394.82|24
1638168870000|2021-11-29 06:54:30|399.18|395.08|399.13|395.03|399.37|395.27|399.13|395.03|8
1638168880000|2021-11-29 06:54:40|399.2|395.1|399.07|394.97|399.21|395.11|398.92|394.82|18
1638168890000|2021-11-29 06:54:50|399.18|395.08|399.08|394.98|399.18|395.08|399.06|394.96|11
1638168900000|2021-11-29 06:55:00|399.17|395.07|399.26|395.16|399.26|395.16|399.14|395.04|8
1638168910000|2021-11-29 06:55:10|399.14|395.04|399.08|394.98|399.21|395.11|399|394.9|17
1638168920000|2021-11-29 06:55:20|399.09|394.99|399.19|395.09|399.2|395.1|399.09|394.99|10
1638168930000|2021-11-29 06:55:30|399.05|394.95|399.13|395.03|399.14|395.04|399|394.9|8
1638168940000|2021-11-29 06:55:40|399.12|395.02|399.13|395.03|399.13|395.03|399.12|395.02|2
1638168950000|2021-11-29 06:55:50|399.34|395.24|399.2|395.1|399.34|395.24|399.16|395.06|19
1638168960000|2021-11-29 06:56:00|399.19|395.09|399.06|394.96|399.2|395.1|398.96|394.86|11
1638168970000|2021-11-29 06:56:10|399.1|395|399.09|394.99|399.1|395|399.03|394.93|3
1638168980000|2021-11-29 06:56:20|399.1|395|399.08|394.98|399.1|395|399.08|394.98|2
1638168990000|2021-11-29 06:56:30|399.01|394.91|399.04|394.94|399.05|394.95|398.9|394.8|12
1638169000000|2021-11-29 06:56:40|398.99|394.89|398.78|394.68|398.99|394.89|398.78|394.68|12
1638169010000|2021-11-29 06:56:50|398.83|394.73|398.78|394.68|398.89|394.79|398.7|394.6|12
1638169020000|2021-11-29 06:57:00|398.79|394.69|398.78|394.68|398.81|394.71|398.77|394.67|7
1638169030000|2021-11-29 06:57:10|398.69|394.59|398.81|394.71|398.81|394.71|398.6|394.5|21
1638169040000|2021-11-29 06:57:20|398.68|394.58|398.65|394.55|398.93|394.83|398.6|394.5|17
1638169050000|2021-11-29 06:57:30|398.7|394.6|398.71|394.61|398.75|394.65|398.58|394.48|20
1638169060000|2021-11-29 06:57:40|398.72|394.62|398.77|394.67|398.83|394.73|398.71|394.61|11
1638169070000|2021-11-29 06:57:50|398.79|394.69|398.62|394.52|398.79|394.69|398.56|394.46|15
1638169080000|2021-11-29 06:58:00|398.7|394.6|398.66|394.56|398.7|394.6|398.59|394.49|12
1638169090000|2021-11-29 06:58:10|398.71|394.61|398.92|394.82|399.05|394.95|398.71|394.61|18
1638169100000|2021-11-29 06:58:20|398.89|394.79|399.06|394.96|399.12|395.02|398.8|394.7|13
1638169110000|2021-11-29 06:58:30|399.1|395|399.1|395|399.13|395.03|399.06|394.96|5
1638169120000|2021-11-29 06:58:40|399.08|394.98|398.85|394.75|399.15|395.05|398.85|394.75|16
1638169130000|2021-11-29 06:58:50|398.84|394.74|399.1|395|399.11|395.01|398.79|394.69|16
1638169140000|2021-11-29 06:59:00|399.22|395.12|399.12|395.02|399.22|395.12|399.08|394.98|9
1638169150000|2021-11-29 06:59:10|399.09|394.99|399.12|395.02|399.13|395.03|399.09|394.99|5
1638169160000|2021-11-29 06:59:20|399.15|395.05|399.18|395.08|399.22|395.12|399.11|395.01|11
1638169170000|2021-11-29 06:59:30|399.15|395.05|399.39|395.29|399.39|395.29|399.14|395.04|13
1638169180000|2021-11-29 06:59:40|399.42|395.32|399.51|395.41|399.53|395.43|399.37|395.27|5
1638169190000|2021-11-29 06:59:50|399.48|395.38|399.37|395.27|399.54|395.44|399.37|395.27|5
1638169200000|2021-11-29 07:00:00|399.36|395.26|399.58|395.48|399.58|395.48|399.36|395.26|14
1638169210000|2021-11-29 07:00:10|399.6|395.5|399.46|395.36|399.6|395.5|399.39|395.29|11
1638169220000|2021-11-29 07:00:20|399.47|395.37|399.29|395.19|399.58|395.48|399.29|395.19|12
1638169230000|2021-11-29 07:00:30|399.28|395.18|399.22|395.12|399.34|395.24|399.2|395.1|12
1638169240000|2021-11-29 07:00:40|399.24|395.14|399.28|395.18|399.34|395.24|399.17|395.07|13
1638169250000|2021-11-29 07:00:50|399.29|395.19|399.48|395.38|399.56|395.46|399.29|395.19|19
1638169260000|2021-11-29 07:01:00|399.43|395.33|399.43|395.33|399.49|395.39|399.43|395.33|7
1638169270000|2021-11-29 07:01:10|399.47|395.37|399.51|395.41|399.51|395.41|399.44|395.34|11
1638169280000|2021-11-29 07:01:20|399.57|395.47|399.56|395.46|399.57|395.47|399.54|395.44|7
1638169290000|2021-11-29 07:01:30|399.53|395.43|399.51|395.41|399.55|395.45|399.51|395.41|7
1638169300000|2021-11-29 07:01:40|399.53|395.43|399.51|395.41|399.53|395.43|399.51|395.41|2
1638169310000|2021-11-29 07:01:50|399.53|395.43|399.52|395.42|399.53|395.43|399.51|395.41|5
1638169320000|2021-11-29 07:02:00|399.54|395.44|399.54|395.44|399.54|395.44|399.54|395.44|1
1638169330000|2021-11-29 07:02:10|399.55|395.45|399.55|395.45|399.55|395.45|399.55|395.45|1
1638169340000|2021-11-29 07:02:20|399.66|395.56|399.54|395.44|399.66|395.56|399.54|395.44|9
1638169350000|2021-11-29 07:02:30|399.55|395.45|399.79|395.69|399.83|395.73|399.55|395.45|18
1638169360000|2021-11-29 07:02:40|399.77|395.67|399.87|395.77|400.11|396.01|399.77|395.67|11
1638169370000|2021-11-29 07:02:50|399.89|395.79|399.88|395.78|399.92|395.82|399.88|395.78|5
1638169380000|2021-11-29 07:03:00|399.89|395.79|399.93|395.83|399.93|395.83|399.84|395.74|6
1638169390000|2021-11-29 07:03:10|399.89|395.79|399.86|395.76|399.89|395.79|399.84|395.74|8
1638169400000|2021-11-29 07:03:20|399.89|395.79|399.79|395.69|399.89|395.79|399.79|395.69|8
1638169410000|2021-11-29 07:03:30|399.76|395.66|399.77|395.67|399.78|395.68|399.72|395.62|13
1638169430000|2021-11-29 07:03:50|399.75|395.65|400.19|396.09|400.19|396.09|399.75|395.65|14
1638169440000|2021-11-29 07:04:00|400.06|395.96|400.05|395.95|400.17|396.07|399.9|395.8|16
1638169450000|2021-11-29 07:04:10|400.17|396.07|399.77|395.67|400.17|396.07|399.72|395.62|19
1638169460000|2021-11-29 07:04:20|399.75|395.65|399.79|395.69|399.83|395.73|399.72|395.62|13
1638169470000|2021-11-29 07:04:30|399.78|395.68|399.74|395.64|399.81|395.71|399.72|395.62|10
1638169480000|2021-11-29 07:04:40|399.77|395.67|399.81|395.71|399.97|395.87|399.7|395.6|19
1638169490000|2021-11-29 07:04:50|399.86|395.76|399.74|395.64|400.04|395.94|399.71|395.61|20
1638169500000|2021-11-29 07:05:00|399.8|395.7|399.73|395.63|399.82|395.72|399.6|395.5|15
1638169510000|2021-11-29 07:05:10|399.76|395.66|399.62|395.52|399.76|395.66|399.54|395.44|10
1638169520000|2021-11-29 07:05:20|399.58|395.48|399.64|395.54|399.72|395.62|399.53|395.43|21
1638169530000|2021-11-29 07:05:30|399.62|395.52|399.71|395.61|399.77|395.67|399.55|395.45|12
1638169540000|2021-11-29 07:05:40|399.69|395.59|399.49|395.39|399.76|395.66|399.49|395.39|5
1638169550000|2021-11-29 07:05:50|399.62|395.52|399.66|395.56|399.77|395.67|399.62|395.52|9
1638169560000|2021-11-29 07:06:00|399.67|395.57|399.76|395.66|399.84|395.74|399.63|395.53|14
1638169570000|2021-11-29 07:06:10|399.74|395.64|399.89|395.79|399.89|395.79|399.69|395.59|12
1638169580000|2021-11-29 07:06:20|399.82|395.72|399.65|395.55|399.89|395.79|399.64|395.54|12
1638169590000|2021-11-29 07:06:30|399.66|395.56|399.64|395.54|399.66|395.56|399.64|395.54|7
1638169600000|2021-11-29 07:06:40|399.65|395.55|399.61|395.51|399.68|395.58|399.61|395.51|8
1638169610000|2021-11-29 07:06:50|399.6|395.5|399.48|395.38|399.61|395.51|399.47|395.37|11
1638169620000|2021-11-29 07:07:00|399.47|395.37|399.47|395.37|399.47|395.37|399.46|395.36|3
1638169630000|2021-11-29 07:07:10|399.45|395.35|399.51|395.41|399.52|395.42|399.45|395.35|13
1638169640000|2021-11-29 07:07:20|399.5|395.4|399.44|395.34|399.51|395.41|399.44|395.34|4
1638169650000|2021-11-29 07:07:30|399.47|395.37|399.69|395.59|399.75|395.65|399.46|395.36|24
1638169660000|2021-11-29 07:07:40|399.68|395.58|399.6|395.5|399.71|395.61|399.6|395.5|17
1638169670000|2021-11-29 07:07:50|399.62|395.52|399.63|395.53|399.63|395.53|399.6|395.5|5
1638169680000|2021-11-29 07:08:00|399.64|395.54|399.56|395.46|399.66|395.56|399.56|395.46|4
1638169690000|2021-11-29 07:08:10|399.66|395.56|399.61|395.51|399.66|395.56|399.56|395.46|9
1638169710000|2021-11-29 07:08:30|399.57|395.47|399.53|395.43|399.58|395.48|399.53|395.43|4
1638169720000|2021-11-29 07:08:40|399.52|395.42|399.53|395.43|399.53|395.43|399.52|395.42|2
1638169730000|2021-11-29 07:08:50|399.52|395.42|399.43|395.33|399.52|395.42|399.41|395.31|9
1638169740000|2021-11-29 07:09:00|399.51|395.41|399.33|395.23|399.52|395.42|399.21|395.11|21
1638169750000|2021-11-29 07:09:10|399.26|395.16|399.34|395.24|399.36|395.26|399.19|395.09|18
1638169760000|2021-11-29 07:09:20|399.35|395.25|399.27|395.17|399.51|395.41|399.27|395.17|19
1638169770000|2021-11-29 07:09:30|399.25|395.15|399.48|395.38|399.48|395.38|399.25|395.15|7
1638169780000|2021-11-29 07:09:40|399.46|395.36|399.65|395.55|399.69|395.59|399.42|395.32|17
1638169790000|2021-11-29 07:09:50|399.63|395.53|399.53|395.43|399.63|395.53|399.53|395.43|7
1638169800000|2021-11-29 07:10:00|399.54|395.44|399.37|395.27|399.54|395.44|399.37|395.27|4
1638169810000|2021-11-29 07:10:10|399.42|395.32|399.4|395.3|399.43|395.33|399.31|395.21|18
1638169820000|2021-11-29 07:10:20|399.41|395.31|399.41|395.31|399.41|395.31|399.41|395.31|1
1638169830000|2021-11-29 07:10:30|399.28|395.18|399.46|395.36|399.46|395.36|399.27|395.17|13
1638169840000|2021-11-29 07:10:40|399.45|395.35|399.34|395.24|399.45|395.35|399.34|395.24|2
1638169850000|2021-11-29 07:10:50|399.33|395.23|399.36|395.26|399.47|395.37|399.21|395.11|11
1638169860000|2021-11-29 07:11:00|399.39|395.29|399.33|395.23|399.4|395.3|399.29|395.19|13
1638169870000|2021-11-29 07:11:10|399.36|395.26|399.51|395.41|399.51|395.41|399.35|395.25|8
1638169880000|2021-11-29 07:11:20|399.5|395.4|399.34|395.24|399.5|395.4|399.28|395.18|14
1638169890000|2021-11-29 07:11:30|399.32|395.22|399.31|395.21|399.32|395.22|399.31|395.21|2
1638169900000|2021-11-29 07:11:40|399.34|395.24|399.34|395.24|399.34|395.24|399.34|395.24|1
1638169910000|2021-11-29 07:11:50|399.42|395.32|399.33|395.23|399.51|395.41|399.33|395.23|8
1638169920000|2021-11-29 07:12:00|399.39|395.29|399.43|395.33|399.52|395.42|399.34|395.24|15
1638169930000|2021-11-29 07:12:10|399.48|395.38|399.4|395.3|399.49|395.39|399.33|395.23|11
1638169940000|2021-11-29 07:12:20|399.46|395.36|399.52|395.42|399.52|395.42|399.41|395.31|10
1638169950000|2021-11-29 07:12:30|399.51|395.41|399.58|395.48|399.61|395.51|399.4|395.3|11
1638169960000|2021-11-29 07:12:40|399.51|395.41|399.5|395.4|399.55|395.45|399.42|395.32|16
1638169970000|2021-11-29 07:12:50|399.51|395.41|399.56|395.46|399.58|395.48|399.46|395.36|7
1638169980000|2021-11-29 07:13:00|399.57|395.47|399.62|395.52|399.63|395.53|399.55|395.45|11
1638169990000|2021-11-29 07:13:10|399.64|395.54|399.66|395.56|399.69|395.59|399.6|395.5|16
1638170000000|2021-11-29 07:13:20|399.69|395.59|399.71|395.61|399.74|395.64|399.65|395.55|15
1638170010000|2021-11-29 07:13:30|399.68|395.58|399.91|395.81|399.96|395.86|399.68|395.58|16
1638170020000|2021-11-29 07:13:40|399.89|395.79|399.78|395.68|399.91|395.81|399.78|395.68|9
1638170030000|2021-11-29 07:13:50|399.82|395.72|399.78|395.68|399.82|395.72|399.78|395.68|2
1638170040000|2021-11-29 07:14:00|399.79|395.69|399.86|395.76|399.86|395.76|399.78|395.68|8
1638170050000|2021-11-29 07:14:10|399.88|395.78|399.85|395.75|399.92|395.82|399.78|395.68|13
1638170060000|2021-11-29 07:14:20|399.89|395.79|399.92|395.82|400.14|396.04|399.89|395.79|17
1638170070000|2021-11-29 07:14:30|399.95|395.85|399.87|395.77|400.06|395.96|399.85|395.75|14
1638170080000|2021-11-29 07:14:40|399.92|395.82|400.02|395.92|400.02|395.92|399.92|395.82|7
1638170090000|2021-11-29 07:14:50|399.99|395.89|399.99|395.89|399.99|395.89|399.99|395.89|1
1638170100000|2021-11-29 07:15:00|400.14|396.04|400.08|395.98|400.15|396.05|399.99|395.89|10
1638170110000|2021-11-29 07:15:10|400.15|396.05|400.14|396.04|400.15|396.05|400.12|396.02|5
1638170120000|2021-11-29 07:15:20|400.13|396.03|400.04|395.94|400.13|396.03|400.03|395.93|7
1638170130000|2021-11-29 07:15:30|400.05|395.95|400.02|395.92|400.05|395.95|399.95|395.85|8
1638170140000|2021-11-29 07:15:40|400.06|395.96|399.81|395.71|400.06|395.96|399.69|395.59|25
1638170150000|2021-11-29 07:15:50|399.8|395.7|399.91|395.81|399.93|395.83|399.8|395.7|14
1638170160000|2021-11-29 07:16:00|399.92|395.82|399.73|395.63|399.96|395.86|399.73|395.63|14
1638170170000|2021-11-29 07:16:10|399.82|395.72|399.89|395.79|399.9|395.8|399.77|395.67|13
1638170180000|2021-11-29 07:16:20|399.88|395.78|399.8|395.7|399.89|395.79|399.74|395.64|8
1638170190000|2021-11-29 07:16:30|399.79|395.69|399.89|395.79|399.91|395.81|399.77|395.67|16
1638170200000|2021-11-29 07:16:40|399.86|395.76|399.84|395.74|399.92|395.82|399.84|395.74|11
1638170210000|2021-11-29 07:16:50|399.69|395.59|399.7|395.6|399.76|395.66|399.67|395.57|14
1638170220000|2021-11-29 07:17:00|399.69|395.59|399.55|395.45|399.69|395.59|399.55|395.45|11
1638170230000|2021-11-29 07:17:10|399.54|395.44|399.57|395.47|399.57|395.47|399.52|395.42|6
1638170240000|2021-11-29 07:17:20|399.48|395.38|399.76|395.66|399.76|395.66|399.48|395.38|13
1638170250000|2021-11-29 07:17:30|399.75|395.65|399.78|395.68|399.86|395.76|399.69|395.59|7
1638170260000|2021-11-29 07:17:40|399.79|395.69|399.92|395.82|399.92|395.82|399.76|395.66|13
1638170270000|2021-11-29 07:17:50|399.91|395.81|399.94|395.84|400.01|395.91|399.91|395.81|16
1638170280000|2021-11-29 07:18:00|399.9|395.8|399.77|395.67|399.95|395.85|399.77|395.67|5
1638170290000|2021-11-29 07:18:10|399.83|395.73|399.97|395.87|400.01|395.91|399.82|395.72|24
1638170300000|2021-11-29 07:18:20|400.01|395.91|399.84|395.74|400.04|395.94|399.74|395.64|17
1638170310000|2021-11-29 07:18:30|399.86|395.76|399.88|395.78|400.07|395.97|399.86|395.76|20
1638170320000|2021-11-29 07:18:40|399.81|395.71|400.04|395.94|400.04|395.94|399.76|395.66|6
1638170330000|2021-11-29 07:18:50|400.03|395.93|399.88|395.78|400.03|395.93|399.87|395.77|8
1638170340000|2021-11-29 07:19:00|399.81|395.71|399.91|395.81|399.91|395.81|399.81|395.71|13
1638170350000|2021-11-29 07:19:10|399.73|395.63|399.74|395.64|399.84|395.74|399.71|395.61|14
1638170360000|2021-11-29 07:19:20|399.78|395.68|399.74|395.64|399.84|395.74|399.67|395.57|6
1638170370000|2021-11-29 07:19:30|399.76|395.66|399.95|395.85|400|395.9|399.76|395.66|12
1638170380000|2021-11-29 07:19:40|399.92|395.82|400.06|395.96|400.06|395.96|399.85|395.75|16
1638170390000|2021-11-29 07:19:50|400.07|395.97|400.08|395.98|400.08|395.98|399.8|395.7|12
1638170400000|2021-11-29 07:20:00|399.97|395.87|399.89|395.79|400.06|395.96|399.84|395.74|10
1638170410000|2021-11-29 07:20:10|399.81|395.71|400.17|396.07|400.17|396.07|399.81|395.71|13
1638170420000|2021-11-29 07:20:20|400.1|396|400.05|395.95|400.18|396.08|400.05|395.95|8
1638170430000|2021-11-29 07:20:30|400.07|395.97|400.07|395.97|400.07|395.97|400.07|395.97|1
1638170440000|2021-11-29 07:20:40|400.09|395.99|400.03|395.93|400.09|395.99|400.03|395.93|4
1638170460000|2021-11-29 07:21:00|400.07|395.97|400.07|395.97|400.09|395.99|400.03|395.93|5
1638170470000|2021-11-29 07:21:10|400.12|396.02|400.08|395.98|400.12|396.02|399.9|395.8|8
1638170480000|2021-11-29 07:21:20|400.12|396.02|400.07|395.97|400.12|396.02|400.06|395.96|10
1638170490000|2021-11-29 07:21:30|400.08|395.98|400.03|395.93|400.08|395.98|400.01|395.91|8
1638170500000|2021-11-29 07:21:40|400.01|395.91|400.05|395.95|400.05|395.95|399.91|395.81|16
1638170510000|2021-11-29 07:21:50|400.03|395.93|399.98|395.88|400.08|395.98|399.93|395.83|25
1638170520000|2021-11-29 07:22:00|399.97|395.87|399.97|395.87|400|395.9|399.85|395.75|10
1638170530000|2021-11-29 07:22:10|399.96|395.86|399.95|395.85|400.01|395.91|399.93|395.83|7
1638170540000|2021-11-29 07:22:20|399.96|395.86|399.99|395.89|399.99|395.89|399.94|395.84|10
1638170550000|2021-11-29 07:22:30|400.02|395.92|400.05|395.95|400.05|395.95|400.02|395.92|3
1638170560000|2021-11-29 07:22:40|399.99|395.89|399.97|395.87|400|395.9|399.97|395.87|3
1638170570000|2021-11-29 07:22:50|399.96|395.86|399.91|395.81|399.97|395.87|399.91|395.81|8
1638170580000|2021-11-29 07:23:00|399.95|395.85|399.95|395.85|399.95|395.85|399.91|395.81|11
1638170590000|2021-11-29 07:23:10|400.07|395.97|399.96|395.86|400.07|395.97|399.85|395.75|13
1638170600000|2021-11-29 07:23:20|399.9|395.8|399.8|395.7|399.93|395.83|399.79|395.69|11
1638170610000|2021-11-29 07:23:30|399.79|395.69|399.95|395.85|399.95|395.85|399.71|395.61|16
1638170620000|2021-11-29 07:23:40|399.96|395.86|400.21|396.11|400.21|396.11|399.92|395.82|19
1638170630000|2021-11-29 07:23:50|400.13|396.03|400.09|395.99|400.21|396.11|400.06|395.96|10
1638170640000|2021-11-29 07:24:00|400.08|395.98|400.08|395.98|400.08|395.98|400.05|395.95|3
1638170650000|2021-11-29 07:24:10|400.1|396|400.1|396|400.11|396.01|400.08|395.98|6
1638170660000|2021-11-29 07:24:20|400.09|395.99|400.05|395.95|400.17|396.07|400.04|395.94|10
1638170670000|2021-11-29 07:24:30|400.06|395.96|400.09|395.99|400.09|395.99|400.03|395.93|4
1638170680000|2021-11-29 07:24:40|400.1|396|400.11|396.01|400.11|396.01|400.03|395.93|6
1638170690000|2021-11-29 07:24:50|400.08|395.98|400.19|396.09|400.19|396.09|400.03|395.93|14
1638170700000|2021-11-29 07:25:00|400.1|396|400.11|396.01|400.18|396.08|400.06|395.96|6
1638170710000|2021-11-29 07:25:10|400.12|396.02|400.13|396.03|400.21|396.11|400.09|395.99|15
1638170720000|2021-11-29 07:25:20|400.11|396.01|400.15|396.05|400.15|396.05|400.11|396.01|2
1638170730000|2021-11-29 07:25:30|400.1|396|400.11|396.01|400.28|396.18|400.1|396|19
1638170740000|2021-11-29 07:25:40|400.18|396.08|400.32|396.22|400.32|396.22|400.11|396.01|20
1638170750000|2021-11-29 07:25:50|400.31|396.21|400.4|396.3|400.4|396.3|400.31|396.21|5
1638170760000|2021-11-29 07:26:00|400.39|396.29|400.17|396.07|400.39|396.29|400.1|396|16
1638170770000|2021-11-29 07:26:10|400.2|396.1|400.32|396.22|400.45|396.35|400.15|396.05|16
1638170780000|2021-11-29 07:26:20|400.45|396.35|400.3|396.2|400.46|396.36|400.15|396.05|15
1638170790000|2021-11-29 07:26:30|400.31|396.21|400.19|396.09|400.31|396.21|400.19|396.09|5
1638170800000|2021-11-29 07:26:40|400.22|396.12|400.44|396.34|400.44|396.34|400.19|396.09|7
1638170810000|2021-11-29 07:26:50|400.43|396.33|400.44|396.34|400.45|396.35|400.4|396.3|12
1638170820000|2021-11-29 07:27:00|400.45|396.35|400.41|396.31|400.45|396.35|400.39|396.29|12
1638170830000|2021-11-29 07:27:10|400.4|396.3|400.39|396.29|400.41|396.31|400.38|396.28|4
1638170840000|2021-11-29 07:27:20|400.4|396.3|400.54|396.44|400.57|396.47|400.38|396.28|17
1638170850000|2021-11-29 07:27:30|400.53|396.43|400.53|396.43|400.58|396.48|400.51|396.41|16
1638170860000|2021-11-29 07:27:40|400.5|396.4|400.48|396.38|400.66|396.56|400.47|396.37|18
1638170870000|2021-11-29 07:27:50|400.44|396.34|400.68|396.58|400.86|396.76|400.4|396.3|23
1638170880000|2021-11-29 07:28:00|400.69|396.59|400.73|396.63|400.89|396.79|400.6|396.5|21
1638170890000|2021-11-29 07:28:10|400.76|396.66|400.69|396.59|400.76|396.66|400.56|396.46|18
1638170900000|2021-11-29 07:28:20|400.72|396.62|400.53|396.43|400.74|396.64|400.52|396.42|19
1638170910000|2021-11-29 07:28:30|400.51|396.41|400.62|396.52|400.67|396.57|400.51|396.41|14
1638170920000|2021-11-29 07:28:40|400.59|396.49|400.6|396.5|400.86|396.76|400.59|396.49|7
1638170930000|2021-11-29 07:28:50|400.64|396.54|400.65|396.55|400.9|396.8|400.53|396.43|19
1638170940000|2021-11-29 07:29:00|400.67|396.57|400.68|396.58|400.78|396.68|400.65|396.55|10
1638170950000|2021-11-29 07:29:10|400.71|396.61|400.66|396.56|400.86|396.76|400.59|396.49|7
1638170960000|2021-11-29 07:29:20|400.65|396.55|400.67|396.57|400.72|396.62|400.61|396.51|12
1638170970000|2021-11-29 07:29:30|400.68|396.58|400.68|396.58|400.72|396.62|400.65|396.55|7
1638170980000|2021-11-29 07:29:40|400.62|396.52|400.77|396.67|400.77|396.67|400.57|396.47|10
1638170990000|2021-11-29 07:29:50|400.81|396.71|400.68|396.58|400.82|396.72|400.62|396.52|20
1638171000000|2021-11-29 07:30:00|400.63|396.53|400.63|396.53|400.9|396.8|400.58|396.48|9
1638171010000|2021-11-29 07:30:10|400.68|396.58|400.56|396.46|400.81|396.71|400.55|396.45|17
1638171020000|2021-11-29 07:30:20|400.57|396.47|400.57|396.47|400.61|396.51|400.53|396.43|6
1638171030000|2021-11-29 07:30:30|400.69|396.59|400.55|396.45|400.69|396.59|400.53|396.43|15
1638171040000|2021-11-29 07:30:40|400.53|396.43|400.52|396.42|400.64|396.54|400.44|396.34|19
1638171050000|2021-11-29 07:30:50|400.45|396.35|400.39|396.29|400.45|396.35|400.39|396.29|3
1638171060000|2021-11-29 07:31:00|400.46|396.36|400.67|396.57|400.67|396.57|400.43|396.33|23
1638171070000|2021-11-29 07:31:10|400.65|396.55|400.68|396.58|400.7|396.6|400.65|396.55|10
1638171080000|2021-11-29 07:31:20|400.64|396.54|400.59|396.49|400.66|396.56|400.59|396.49|6
1638171090000|2021-11-29 07:31:30|400.61|396.51|400.55|396.45|400.64|396.54|400.55|396.45|5
1638171100000|2021-11-29 07:31:40|400.57|396.47|400.88|396.78|400.89|396.79|400.55|396.45|14
1638171110000|2021-11-29 07:31:50|400.86|396.76|400.85|396.75|400.87|396.77|400.7|396.6|11
1638171120000|2021-11-29 07:32:00|400.71|396.61|400.73|396.63|400.81|396.71|400.7|396.6|10
1638171130000|2021-11-29 07:32:10|400.69|396.59|400.77|396.67|400.8|396.7|400.69|396.59|8
1638171140000|2021-11-29 07:32:20|400.75|396.65|400.75|396.65|400.78|396.68|400.75|396.65|6
1638171150000|2021-11-29 07:32:30|400.77|396.67|400.77|396.67|400.77|396.67|400.75|396.65|3
1638171160000|2021-11-29 07:32:40|400.82|396.72|400.73|396.63|400.82|396.72|400.68|396.58|9
1638171180000|2021-11-29 07:33:00|400.68|396.58|400.68|396.58|400.75|396.65|400.68|396.58|7
1638171190000|2021-11-29 07:33:10|400.65|396.55|400.68|396.58|400.68|396.58|400.51|396.41|5
1638171200000|2021-11-29 07:33:20|400.6|396.5|400.75|396.65|400.86|396.76|400.6|396.5|14
1638171210000|2021-11-29 07:33:30|400.74|396.64|400.61|396.51|400.84|396.74|400.61|396.51|16
1638171220000|2021-11-29 07:33:40|400.78|396.68|400.64|396.54|400.78|396.68|400.61|396.51|10
1638171230000|2021-11-29 07:33:50|400.62|396.52|400.79|396.69|400.79|396.69|400.62|396.52|9
1638171240000|2021-11-29 07:34:00|400.83|396.73|400.75|396.65|400.83|396.73|400.72|396.62|6
1638171250000|2021-11-29 07:34:10|400.74|396.64|400.63|396.53|400.8|396.7|400.6|396.5|11
1638171260000|2021-11-29 07:34:20|400.65|396.55|400.57|396.47|400.65|396.55|400.57|396.47|5
1638171270000|2021-11-29 07:34:30|400.56|396.46|400.54|396.44|400.62|396.52|400.54|396.44|8
1638171280000|2021-11-29 07:34:40|400.53|396.43|400.58|396.48|400.67|396.57|400.41|396.31|10
1638171290000|2021-11-29 07:34:50|400.57|396.47|400.62|396.52|400.66|396.56|400.53|396.43|14
1638171300000|2021-11-29 07:35:00|400.65|396.55|400.48|396.38|400.72|396.62|400.37|396.27|17
1638171310000|2021-11-29 07:35:10|400.47|396.37|400.43|396.33|400.47|396.37|400.4|396.3|7
1638171320000|2021-11-29 07:35:20|400.46|396.36|400.49|396.39|400.49|396.39|400.46|396.36|2
1638171330000|2021-11-29 07:35:30|400.5|396.4|400.39|396.29|400.51|396.41|400.39|396.29|7
1638171340000|2021-11-29 07:35:40|400.43|396.33|400.3|396.2|400.56|396.46|400.3|396.2|6
1638171350000|2021-11-29 07:35:50|400.37|396.27|400.44|396.34|400.56|396.46|400.37|396.27|11
1638171360000|2021-11-29 07:36:00|400.49|396.39|400.5|396.4|400.51|396.41|400.37|396.27|9
1638171370000|2021-11-29 07:36:10|400.52|396.42|400.34|396.24|400.52|396.42|400.33|396.23|8
1638171380000|2021-11-29 07:36:20|400.33|396.23|400.42|396.32|400.43|396.33|400.29|396.19|5
1638171390000|2021-11-29 07:36:30|400.43|396.33|400.41|396.31|400.43|396.33|400.26|396.16|17
1638171400000|2021-11-29 07:36:40|400.42|396.32|400.38|396.28|400.44|396.34|400.12|396.02|11
1638171410000|2021-11-29 07:36:50|400.37|396.27|400.36|396.26|400.37|396.27|400.36|396.26|4
1638171420000|2021-11-29 07:37:00|400.41|396.31|400.18|396.08|400.41|396.31|400.18|396.08|9
1638171430000|2021-11-29 07:37:10|400.21|396.11|400.39|396.29|400.39|396.29|400.21|396.11|10
1638171440000|2021-11-29 07:37:20|400.38|396.28|400.27|396.17|400.38|396.28|400.24|396.14|6
1638171450000|2021-11-29 07:37:30|400.26|396.16|400.13|396.03|400.27|396.17|400.1|396|13
1638171460000|2021-11-29 07:37:40|400.14|396.04|400.14|396.04|400.16|396.06|400.04|395.94|8
1638171470000|2021-11-29 07:37:50|400.17|396.07|400.32|396.22|400.32|396.22|400.17|396.07|24
1638171480000|2021-11-29 07:38:00|400.29|396.19|400.19|396.09|400.29|396.19|400.12|396.02|12
1638171490000|2021-11-29 07:38:10|400.17|396.07|400.14|396.04|400.22|396.12|400.1|396|14
1638171500000|2021-11-29 07:38:20|400.17|396.07|400.1|396|400.18|396.08|400.06|395.96|22
1638171510000|2021-11-29 07:38:30|400.2|396.1|399.91|395.81|400.25|396.15|399.91|395.81|21
1638171520000|2021-11-29 07:38:40|399.93|395.83|399.91|395.81|399.96|395.86|399.91|395.81|9
1638171530000|2021-11-29 07:38:50|399.95|395.85|399.88|395.78|399.95|395.85|399.88|395.78|5
1638171540000|2021-11-29 07:39:00|399.89|395.79|399.9|395.8|399.98|395.88|399.78|395.68|13
1638171550000|2021-11-29 07:39:10|399.74|395.64|399.99|395.89|400.02|395.92|399.74|395.64|11
1638171560000|2021-11-29 07:39:20|399.98|395.88|399.86|395.76|400.03|395.93|399.81|395.71|17
1638171570000|2021-11-29 07:39:30|399.95|395.85|399.66|395.56|400.01|395.91|399.66|395.56|29
1638171580000|2021-11-29 07:39:40|399.71|395.61|399.61|395.51|399.79|395.69|399.61|395.51|23
1638171590000|2021-11-29 07:39:50|399.65|395.55|399.63|395.53|399.83|395.73|399.61|395.51|20
1638171600000|2021-11-29 07:40:00|399.64|395.54|399.76|395.66|399.82|395.72|399.62|395.52|18
1638171610000|2021-11-29 07:40:10|399.61|395.51|399.6|395.5|399.61|395.51|399.58|395.48|9
1638171620000|2021-11-29 07:40:20|399.69|395.59|399.6|395.5|399.69|395.59|399.55|395.45|8
1638171630000|2021-11-29 07:40:30|399.69|395.59|399.68|395.58|399.69|395.59|399.63|395.53|17
1638171640000|2021-11-29 07:40:40|399.7|395.6|399.65|395.55|399.78|395.68|399.65|395.55|7
1638171650000|2021-11-29 07:40:50|399.7|395.6|399.61|395.51|399.7|395.6|399.61|395.51|8
1638171660000|2021-11-29 07:41:00|399.64|395.54|399.67|395.57|399.76|395.66|399.62|395.52|12
1638171670000|2021-11-29 07:41:10|399.6|395.5|399.56|395.46|399.8|395.7|399.56|395.46|9
1638171680000|2021-11-29 07:41:20|399.59|395.49|399.57|395.47|399.78|395.68|399.53|395.43|10
1638171690000|2021-11-29 07:41:30|399.75|395.65|399.76|395.66|399.77|395.67|399.58|395.48|6
1638171700000|2021-11-29 07:41:40|399.73|395.63|399.7|395.6|399.73|395.63|399.54|395.44|10
1638171710000|2021-11-29 07:41:50|399.73|395.63|399.68|395.58|399.74|395.64|399.5|395.4|24
1638171720000|2021-11-29 07:42:00|399.67|395.57|399.73|395.63|399.73|395.63|399.6|395.5|5
1638171730000|2021-11-29 07:42:10|399.74|395.64|399.79|395.69|399.95|395.85|399.6|395.5|24
1638171740000|2021-11-29 07:42:20|399.83|395.73|400.07|395.97|400.14|396.04|399.81|395.71|14
1638171750000|2021-11-29 07:42:30|400.14|396.04|400.18|396.08|400.2|396.1|400.03|395.93|17
1638171760000|2021-11-29 07:42:40|400.16|396.06|400.19|396.09|400.2|396.1|399.99|395.89|13
1638171770000|2021-11-29 07:42:50|399.95|395.85|399.96|395.86|400.19|396.09|399.88|395.78|11
1638171780000|2021-11-29 07:43:00|399.98|395.88|399.8|395.7|400.02|395.92|399.79|395.69|19
1638171790000|2021-11-29 07:43:10|399.79|395.69|399.96|395.86|399.96|395.86|399.79|395.69|5
1638171800000|2021-11-29 07:43:20|399.97|395.87|399.92|395.82|399.98|395.88|399.92|395.82|7
1638171810000|2021-11-29 07:43:30|399.76|395.66|399.61|395.51|399.77|395.67|399.61|395.51|8
1638171820000|2021-11-29 07:43:40|399.66|395.56|399.65|395.55|399.66|395.56|399.6|395.5|8
1638171830000|2021-11-29 07:43:50|399.7|395.6|399.62|395.52|399.7|395.6|399.61|395.51|7
1638171840000|2021-11-29 07:44:00|399.64|395.54|399.66|395.56|399.66|395.56|399.64|395.54|2
1638171850000|2021-11-29 07:44:10|399.63|395.53|399.79|395.69|399.81|395.71|399.63|395.53|5
1638171860000|2021-11-29 07:44:20|399.76|395.66|399.64|395.54|399.82|395.72|399.54|395.44|14
1638171870000|2021-11-29 07:44:30|399.63|395.53|399.77|395.67|399.79|395.69|399.59|395.49|8
1638171880000|2021-11-29 07:44:40|399.79|395.69|399.74|395.64|399.8|395.7|399.55|395.45|9
1638171890000|2021-11-29 07:44:50|399.77|395.67|399.55|395.45|399.77|395.67|399.47|395.37|19
1638171900000|2021-11-29 07:45:00|399.56|395.46|399.48|395.38|399.58|395.48|399.48|395.38|8
1638171910000|2021-11-29 07:45:10|399.54|395.44|399.57|395.47|399.58|395.48|399.5|395.4|13
1638171920000|2021-11-29 07:45:20|399.55|395.45|399.63|395.53|399.67|395.57|399.55|395.45|6
1638171930000|2021-11-29 07:45:30|399.64|395.54|399.71|395.61|399.71|395.61|399.6|395.5|6
1638171940000|2021-11-29 07:45:40|399.56|395.46|399.68|395.58|399.71|395.61|399.56|395.46|5
1638171950000|2021-11-29 07:45:50|399.69|395.59|399.58|395.48|399.8|395.7|399.58|395.48|14
1638171960000|2021-11-29 07:46:00|399.61|395.51|399.61|395.51|399.78|395.68|399.5|395.4|14
1638171970000|2021-11-29 07:46:10|399.74|395.64|399.55|395.45|399.8|395.7|399.55|395.45|12
1638171980000|2021-11-29 07:46:20|399.6|395.5|399.61|395.51|399.82|395.72|399.5|395.4|18
1638171990000|2021-11-29 07:46:30|399.54|395.44|399.65|395.55|399.72|395.62|399.5|395.4|17
1638172000000|2021-11-29 07:46:40|399.66|395.56|399.68|395.58|399.68|395.58|399.58|395.48|9
1638172010000|2021-11-29 07:46:50|399.66|395.56|399.68|395.58|399.76|395.66|399.6|395.5|16
1638172020000|2021-11-29 07:47:00|399.73|395.63|399.82|395.72|399.87|395.77|399.73|395.63|14
1638172030000|2021-11-29 07:47:10|399.81|395.71|399.82|395.72|399.89|395.79|399.81|395.71|9
1638172040000|2021-11-29 07:47:20|399.87|395.77|399.88|395.78|399.91|395.81|399.85|395.75|11
1638172050000|2021-11-29 07:47:30|399.89|395.79|399.98|395.88|400.09|395.99|399.85|395.75|9
1638172060000|2021-11-29 07:47:40|399.99|395.89|400.01|395.91|400.01|395.91|399.98|395.88|7
1638172070000|2021-11-29 07:47:50|400|395.9|399.69|395.59|400.02|395.92|399.69|395.59|24
1638172080000|2021-11-29 07:48:00|399.68|395.58|399.7|395.6|399.72|395.62|399.67|395.57|12
1638172090000|2021-11-29 07:48:10|399.68|395.58|399.52|395.42|399.68|395.58|399.46|395.36|19
1638172100000|2021-11-29 07:48:20|399.56|395.46|399.3|395.2|399.64|395.54|399.3|395.2|22
1638172110000|2021-11-29 07:48:30|399.32|395.22|399.34|395.24|399.35|395.25|399.32|395.22|6
1638172120000|2021-11-29 07:48:40|399.33|395.23|399.47|395.37|399.54|395.44|399.17|395.07|14
1638172130000|2021-11-29 07:48:50|399.46|395.36|399.45|395.35|399.46|395.36|399.44|395.34|3
1638172140000|2021-11-29 07:49:00|399.4|395.3|399.38|395.28|399.56|395.46|399.29|395.19|6
1638172160000|2021-11-29 07:49:20|399.4|395.3|399.32|395.22|399.43|395.33|399.29|395.19|11
1638172170000|2021-11-29 07:49:30|399.33|395.23|399.3|395.2|399.39|395.29|399.29|395.19|21
1638172180000|2021-11-29 07:49:40|399.33|395.23|399.32|395.22|399.34|395.24|399.29|395.19|12
1638172190000|2021-11-29 07:49:50|399.29|395.19|399.32|395.22|399.35|395.25|399.2|395.1|14
1638172200000|2021-11-29 07:50:00|399.37|395.27|399.36|395.26|399.38|395.28|399.31|395.21|8
1638172210000|2021-11-29 07:50:10|399.31|395.21|399.41|395.31|399.54|395.44|399.21|395.11|15
1638172220000|2021-11-29 07:50:20|399.4|395.3|399.49|395.39|399.49|395.39|399.3|395.2|12
1638172230000|2021-11-29 07:50:30|399.29|395.19|399.36|395.26|399.43|395.33|399.29|395.19|10
1638172240000|2021-11-29 07:50:40|399.33|395.23|399.36|395.26|399.43|395.33|399.33|395.23|8
1638172250000|2021-11-29 07:50:50|399.32|395.22|399.36|395.26|399.38|395.28|399.32|395.22|3
1638172260000|2021-11-29 07:51:00|399.38|395.28|399.59|395.49|399.6|395.5|399.37|395.27|5
1638172270000|2021-11-29 07:51:10|399.57|395.47|399.31|395.21|399.57|395.47|399.22|395.12|9
1638172280000|2021-11-29 07:51:20|399.28|395.18|399.3|395.2|399.39|395.29|399.25|395.15|15
1638172290000|2021-11-29 07:51:30|399.31|395.21|399.58|395.48|399.62|395.52|399.3|395.2|5
1638172300000|2021-11-29 07:51:40|399.59|395.49|399.3|395.2|399.6|395.5|399.3|395.2|5
1638172310000|2021-11-29 07:51:50|399.29|395.19|399.5|395.4|399.5|395.4|399.26|395.16|4
1638172320000|2021-11-29 07:52:00|399.49|395.39|399.36|395.26|399.5|395.4|399.17|395.07|5
1638172330000|2021-11-29 07:52:10|399.17|395.07|399.48|395.38|399.48|395.38|399.17|395.07|11
1638172340000|2021-11-29 07:52:20|399.45|395.35|399.36|395.26|399.45|395.35|399.3|395.2|7
1638172350000|2021-11-29 07:52:30|399.38|395.28|399.36|395.26|399.38|395.28|399.36|395.26|2
1638172360000|2021-11-29 07:52:40|399.4|395.3|399.36|395.26|399.4|395.3|399.36|395.26|2
1638172370000|2021-11-29 07:52:50|399.38|395.28|399.48|395.38|399.6|395.5|399.38|395.28|6
1638172380000|2021-11-29 07:53:00|399.4|395.3|399.4|395.3|399.52|395.42|399.4|395.3|11
1638172390000|2021-11-29 07:53:10|399.38|395.28|399.5|395.4|399.53|395.43|399.38|395.28|5
1638172400000|2021-11-29 07:53:20|399.54|395.44|399.55|395.45|399.63|395.53|399.54|395.44|5
1638172410000|2021-11-29 07:53:30|399.42|395.32|399.53|395.43|399.57|395.47|399.42|395.32|7
1638172420000|2021-11-29 07:53:40|399.39|395.29|399.53|395.43|399.53|395.43|399.39|395.29|7
1638172430000|2021-11-29 07:53:50|399.52|395.42|399.52|395.42|399.52|395.42|399.52|395.42|1
1638172440000|2021-11-29 07:54:00|399.53|395.43|399.57|395.47|399.68|395.58|399.5|395.4|7
1638172450000|2021-11-29 07:54:10|399.58|395.48|399.65|395.55|399.66|395.56|399.4|395.3|6
1638172460000|2021-11-29 07:54:20|399.64|395.54|399.71|395.61|399.71|395.61|399.64|395.54|3
1638172470000|2021-11-29 07:54:30|399.72|395.62|399.62|395.52|399.76|395.66|399.58|395.48|7
1638172480000|2021-11-29 07:54:40|399.57|395.47|399.52|395.42|399.57|395.47|399.51|395.41|4
1638172490000|2021-11-29 07:54:50|399.57|395.47|399.58|395.48|399.61|395.51|399.47|395.37|10
1638172500000|2021-11-29 07:55:00|399.83|395.73|399.85|395.75|399.86|395.76|399.59|395.49|13
1638172510000|2021-11-29 07:55:10|399.64|395.54|399.53|395.43|399.64|395.54|399.53|395.43|5
1638172520000|2021-11-29 07:55:20|399.57|395.47|399.7|395.6|399.87|395.77|399.57|395.47|9
1638172530000|2021-11-29 07:55:30|399.72|395.62|399.68|395.58|399.83|395.73|399.6|395.5|15
1638172540000|2021-11-29 07:55:40|399.69|395.59|399.7|395.6|399.87|395.77|399.64|395.54|12
1638172550000|2021-11-29 07:55:50|399.83|395.73|399.78|395.68|399.84|395.74|399.78|395.68|4
1638172560000|2021-11-29 07:56:00|399.84|395.74|400.03|395.93|400.06|395.96|399.84|395.74|22
1638172570000|2021-11-29 07:56:10|400.04|395.94|400.08|395.98|400.12|396.02|400.02|395.92|8
1638172580000|2021-11-29 07:56:20|400.16|396.06|400.13|396.03|400.17|396.07|400.09|395.99|14
1638172590000|2021-11-29 07:56:30|400.33|396.23|400.32|396.22|400.37|396.27|400.32|396.22|11
1638172600000|2021-11-29 07:56:40|400.31|396.21|400.13|396.03|400.36|396.26|400.13|396.03|8
1638172610000|2021-11-29 07:56:50|400.31|396.21|400.25|396.15|400.31|396.21|400.14|396.04|11
1638172620000|2021-11-29 07:57:00|400.29|396.19|400.01|395.91|400.29|396.19|400.01|395.91|15
1638172630000|2021-11-29 07:57:10|400.04|395.94|399.93|395.83|400.04|395.94|399.9|395.8|8
1638172640000|2021-11-29 07:57:20|399.96|395.86|400.06|395.96|400.08|395.98|399.96|395.86|4
1638172650000|2021-11-29 07:57:30|400.08|395.98|400.06|395.96|400.09|395.99|400.06|395.96|6
1638172660000|2021-11-29 07:57:40|400.03|395.93|400.04|395.94|400.04|395.94|400.03|395.93|2
1638172670000|2021-11-29 07:57:50|399.98|395.88|399.85|395.75|399.99|395.89|399.82|395.72|10
1638172680000|2021-11-29 07:58:00|399.88|395.78|399.98|395.88|399.98|395.88|399.84|395.74|12
1638172690000|2021-11-29 07:58:10|399.99|395.89|399.88|395.78|399.99|395.89|399.79|395.69|11
1638172700000|2021-11-29 07:58:20|399.87|395.77|399.95|395.85|399.96|395.86|399.87|395.77|8
1638172710000|2021-11-29 07:58:30|399.96|395.86|399.9|395.8|399.97|395.87|399.83|395.73|11
1638172720000|2021-11-29 07:58:40|399.97|395.87|399.96|395.86|399.97|395.87|399.96|395.86|2
1638172730000|2021-11-29 07:58:50|399.95|395.85|399.93|395.83|399.95|395.85|399.9|395.8|13
1638172740000|2021-11-29 07:59:00|399.87|395.77|400.02|395.92|400.02|395.92|399.85|395.75|7
1638172750000|2021-11-29 07:59:10|399.86|395.76|399.88|395.78|399.97|395.87|399.8|395.7|18
1638172760000|2021-11-29 07:59:20|399.87|395.77|400.04|395.94|400.21|396.11|399.87|395.77|7
1638172770000|2021-11-29 07:59:30|400.03|395.93|399.99|395.89|400.13|396.03|399.95|395.85|21
1638172780000|2021-11-29 07:59:40|400.08|395.98|400.17|396.07|400.17|396.07|399.99|395.89|12
1638172790000|2021-11-29 07:59:50|400.13|396.03|400.28|396.18|400.41|396.31|400.13|396.03|18
1638172800000|2021-11-29 08:00:00|400.26|396.16|400.28|396.18|400.45|396.35|400.26|396.16|7
1638172810000|2021-11-29 08:00:10|400.29|396.19|400.27|396.17|400.29|396.19|400.2|396.1|11
1638172820000|2021-11-29 08:00:20|400.23|396.13|400.78|396.68|400.78|396.68|400.2|396.1|21
1638172830000|2021-11-29 08:00:30|400.67|396.57|400.63|396.53|400.79|396.69|400.6|396.5|7
1638172840000|2021-11-29 08:00:40|400.6|396.5|400.65|396.55|400.68|396.58|400.6|396.5|7
1638172850000|2021-11-29 08:00:50|400.64|396.54|400.55|396.45|400.64|396.54|400.55|396.45|3
1638172860000|2021-11-29 08:01:00|400.57|396.47|400.59|396.49|400.61|396.51|400.54|396.44|16
1638172870000|2021-11-29 08:01:10|400.58|396.48|400.51|396.41|400.59|396.49|400.48|396.38|9
1638172880000|2021-11-29 08:01:20|400.49|396.39|400.47|396.37|400.6|396.5|400.45|396.35|10
1638172890000|2021-11-29 08:01:30|400.45|396.35|400.3|396.2|400.45|396.35|400.3|396.2|11
1638172900000|2021-11-29 08:01:40|400.29|396.19|399.99|395.89|400.3|396.2|399.99|395.89|4
1638172910000|2021-11-29 08:01:50|400.02|395.92|399.97|395.87|400.2|396.1|399.93|395.83|28
1638172920000|2021-11-29 08:02:00|399.98|395.88|399.93|395.83|399.98|395.88|399.83|395.73|17
1638172930000|2021-11-29 08:02:10|399.91|395.81|399.77|395.67|399.93|395.83|399.59|395.49|17
1638172940000|2021-11-29 08:02:20|399.75|395.65|399.52|395.42|399.77|395.67|399.52|395.42|16
1638172950000|2021-11-29 08:02:30|399.53|395.43|399.7|395.6|399.7|395.6|399.52|395.42|16
1638172960000|2021-11-29 08:02:40|399.71|395.61|399.7|395.6|399.71|395.61|399.69|395.59|3
1638172970000|2021-11-29 08:02:50|399.66|395.56|399.87|395.77|399.89|395.79|399.64|395.54|13
1638172980000|2021-11-29 08:03:00|399.88|395.78|399.89|395.79|399.95|395.85|399.85|395.75|9
1638172990000|2021-11-29 08:03:10|399.94|395.84|400.32|396.22|400.38|396.28|399.85|395.75|22
1638173000000|2021-11-29 08:03:20|400.31|396.21|400.3|396.2|400.4|396.3|400.15|396.05|16
1638173010000|2021-11-29 08:03:30|400.28|396.18|400.26|396.16|400.3|396.2|400.14|396.04|5
1638173020000|2021-11-29 08:03:40|400.23|396.13|400.27|396.17|400.32|396.22|400.04|395.94|13
1638173030000|2021-11-29 08:03:50|400.24|396.14|400.03|395.93|400.24|396.14|400.03|395.93|3
1638173040000|2021-11-29 08:04:00|400.17|396.07|400.1|396|400.17|396.07|399.95|395.85|16
1638173050000|2021-11-29 08:04:10|400.05|395.95|400.13|396.03|400.2|396.1|400.05|395.95|10
1638173060000|2021-11-29 08:04:20|400.25|396.15|400.29|396.19|400.29|396.19|400.13|396.03|6
1638173070000|2021-11-29 08:04:30|400.13|396.03|400.15|396.05|400.15|396.05|400.13|396.03|6
1638173080000|2021-11-29 08:04:40|400.24|396.14|400.33|396.23|400.46|396.36|400.24|396.14|11
1638173090000|2021-11-29 08:04:50|400.42|396.32|400.38|396.28|400.46|396.36|400.3|396.2|20
1638173100000|2021-11-29 08:05:00|400.36|396.26|400.35|396.25|400.41|396.31|400.32|396.22|13
1638173110000|2021-11-29 08:05:10|400.39|396.29|400.47|396.37|400.49|396.39|400.32|396.22|7
1638173120000|2021-11-29 08:05:20|400.51|396.41|400.39|396.29|400.51|396.41|400.39|396.29|10
1638173130000|2021-11-29 08:05:30|400.46|396.36|400.41|396.31|400.48|396.38|400.39|396.29|16
1638173140000|2021-11-29 08:05:40|400.43|396.33|400.4|396.3|400.45|396.35|400.38|396.28|12
1638173150000|2021-11-29 08:05:50|400.2|396.1|400.35|396.25|400.35|396.25|400.2|396.1|7
1638173160000|2021-11-29 08:06:00|400.38|396.28|400.26|396.16|400.38|396.28|400.25|396.15|6
1638173170000|2021-11-29 08:06:10|400.28|396.18|400.43|396.33|400.43|396.33|400.28|396.18|15
1638173180000|2021-11-29 08:06:20|400.29|396.19|400.32|396.22|400.33|396.23|400.22|396.12|11
1638173190000|2021-11-29 08:06:30|400.33|396.23|400.29|396.19|400.33|396.23|400.27|396.17|8
1638173200000|2021-11-29 08:06:40|400.24|396.14|400.31|396.21|400.31|396.21|400.21|396.11|5
1638173210000|2021-11-29 08:06:50|400.35|396.25|400.2|396.1|400.36|396.26|400.18|396.08|17
1638173220000|2021-11-29 08:07:00|400.19|396.09|400.1|396|400.29|396.19|400|395.9|12
1638173230000|2021-11-29 08:07:10|400.11|396.01|399.85|395.75|400.13|396.03|399.85|395.75|17
1638173240000|2021-11-29 08:07:20|399.91|395.81|399.79|395.69|400|395.9|399.75|395.65|16
1638173250000|2021-11-29 08:07:30|399.85|395.75|399.84|395.74|399.93|395.83|399.79|395.69|16
1638173260000|2021-11-29 08:07:40|399.85|395.75|399.85|395.75|399.91|395.81|399.79|395.69|10
1638173270000|2021-11-29 08:07:50|399.83|395.73|399.8|395.7|399.86|395.76|399.8|395.7|11
1638173280000|2021-11-29 08:08:00|399.84|395.74|399.87|395.77|400.03|395.93|399.84|395.74|8
1638173290000|2021-11-29 08:08:10|399.9|395.8|399.99|395.89|400|395.9|399.88|395.78|12
1638173300000|2021-11-29 08:08:20|400.15|396.05|400|395.9|400.18|396.08|399.99|395.89|10
1638173310000|2021-11-29 08:08:30|399.94|395.84|399.83|395.73|400.1|396|399.83|395.73|8
1638173320000|2021-11-29 08:08:40|399.86|395.76|399.68|395.58|399.91|395.81|399.68|395.58|10
1638173330000|2021-11-29 08:08:50|399.74|395.64|399.77|395.67|399.8|395.7|399.66|395.56|5
1638173340000|2021-11-29 08:09:00|399.61|395.51|399.61|395.51|399.62|395.52|399.61|395.51|3
1638173350000|2021-11-29 08:09:10|399.63|395.53|399.41|395.31|399.64|395.54|399.3|395.2|15
1638173360000|2021-11-29 08:09:20|399.35|395.25|399.51|395.41|399.51|395.41|399.35|395.25|17
1638173370000|2021-11-29 08:09:30|399.52|395.42|399.49|395.39|399.52|395.42|399.46|395.36|6
1638173380000|2021-11-29 08:09:40|399.48|395.38|399.24|395.14|399.58|395.48|399.18|395.08|21
1638173390000|2021-11-29 08:09:50|399.29|395.19|399.03|394.93|399.29|395.19|398.91|394.81|22
1638173400000|2021-11-29 08:10:00|399.04|394.94|399|394.9|399.21|395.11|398.85|394.75|21
1638173410000|2021-11-29 08:10:10|398.98|394.88|398.87|394.77|399.11|395.01|398.75|394.65|18
1638173420000|2021-11-29 08:10:20|398.85|394.75|398.88|394.78|399.04|394.94|398.85|394.75|6
1638173430000|2021-11-29 08:10:30|398.91|394.81|398.73|394.63|399.05|394.95|398.68|394.58|17
1638173440000|2021-11-29 08:10:40|398.75|394.65|398.79|394.69|398.81|394.71|398.62|394.52|17
1638173450000|2021-11-29 08:10:50|398.62|394.52|398.67|394.57|398.71|394.61|398.61|394.51|19
1638173460000|2021-11-29 08:11:00|398.65|394.55|398.57|394.47|398.8|394.7|398.57|394.47|18
1638173470000|2021-11-29 08:11:10|398.53|394.43|398.6|394.5|398.73|394.63|398.44|394.34|26
1638173480000|2021-11-29 08:11:20|398.52|394.42|398.38|394.28|398.6|394.5|398.37|394.27|16
1638173490000|2021-11-29 08:11:30|398.41|394.31|398.65|394.55|398.69|394.59|398.3|394.2|23
1638173500000|2021-11-29 08:11:40|398.7|394.6|398.98|394.88|398.98|394.88|398.7|394.6|14
1638173510000|2021-11-29 08:11:50|398.84|394.74|398.88|394.78|399.01|394.91|398.83|394.73|22
1638173520000|2021-11-29 08:12:00|398.89|394.79|398.87|394.77|398.9|394.8|398.71|394.61|12
1638173530000|2021-11-29 08:12:10|398.86|394.76|398.96|394.86|398.97|394.87|398.86|394.76|12
1638173540000|2021-11-29 08:12:20|398.77|394.67|398.91|394.81|399.08|394.98|398.69|394.59|16
1638173550000|2021-11-29 08:12:30|398.9|394.8|398.78|394.68|398.95|394.85|398.78|394.68|16
1638173560000|2021-11-29 08:12:40|398.81|394.71|398.86|394.76|399.02|394.92|398.81|394.71|10
1638173570000|2021-11-29 08:12:50|398.85|394.75|398.93|394.83|399|394.9|398.85|394.75|9
1638173580000|2021-11-29 08:13:00|398.94|394.84|398.87|394.77|398.99|394.89|398.82|394.72|10
1638173590000|2021-11-29 08:13:10|398.92|394.82|398.86|394.76|398.96|394.86|398.86|394.76|18
1638173600000|2021-11-29 08:13:20|398.87|394.77|398.59|394.49|398.98|394.88|398.59|394.49|17
1638173610000|2021-11-29 08:13:30|398.62|394.52|398.69|394.59|398.69|394.59|398.41|394.31|19
1638173620000|2021-11-29 08:13:40|398.7|394.6|398.6|394.5|398.71|394.61|398.43|394.33|7
1638173630000|2021-11-29 08:13:50|398.61|394.51|398.92|394.82|398.92|394.82|398.6|394.5|13
1638173640000|2021-11-29 08:14:00|398.76|394.66|398.88|394.78|398.88|394.78|398.76|394.66|17
1638173650000|2021-11-29 08:14:10|398.86|394.76|398.77|394.67|398.86|394.76|398.77|394.67|7
1638173660000|2021-11-29 08:14:20|398.74|394.64|398.86|394.76|398.86|394.76|398.69|394.59|10
1638173670000|2021-11-29 08:14:30|398.82|394.72|398.93|394.83|398.93|394.83|398.77|394.67|14
1638173680000|2021-11-29 08:14:40|398.91|394.81|399.23|395.13|399.24|395.14|398.81|394.71|18
1638173690000|2021-11-29 08:14:50|399.21|395.11|399.06|394.96|399.21|395.11|398.92|394.82|11
1638173700000|2021-11-29 08:15:00|399.03|394.93|398.85|394.75|399.16|395.06|398.85|394.75|15
1638173710000|2021-11-29 08:15:10|398.4|394.3|398.65|394.55|398.68|394.58|398.3|394.2|25
1638173720000|2021-11-29 08:15:20|398.67|394.57|398.66|394.56|398.67|394.57|398.54|394.44|12
1638173730000|2021-11-29 08:15:30|398.65|394.55|398.72|394.62|398.72|394.62|398.52|394.42|9
1638173740000|2021-11-29 08:15:40|398.53|394.43|399.01|394.91|399.01|394.91|398.53|394.43|26
1638173750000|2021-11-29 08:15:50|399.02|394.92|398.74|394.64|399.02|394.92|398.56|394.46|26
1638173760000|2021-11-29 08:16:00|398.55|394.45|398.79|394.69|398.79|394.69|398.54|394.44|18
1638173770000|2021-11-29 08:16:10|398.72|394.62|398.87|394.77|398.87|394.77|398.72|394.62|4
1638173780000|2021-11-29 08:16:20|398.62|394.52|398.7|394.6|398.7|394.6|398.54|394.44|9
1638173790000|2021-11-29 08:16:30|398.63|394.53|398.57|394.47|398.77|394.67|398.51|394.41|16
1638173800000|2021-11-29 08:16:40|398.58|394.48|398.62|394.52|398.62|394.52|398.57|394.47|6
1638173810000|2021-11-29 08:16:50|398.61|394.51|398.47|394.37|398.69|394.59|398.43|394.33|16
1638173820000|2021-11-29 08:17:00|398.54|394.44|398.38|394.28|398.76|394.66|398.38|394.28|12
1638173830000|2021-11-29 08:17:10|398.35|394.25|398.36|394.26|398.56|394.46|398.22|394.12|20
1638173840000|2021-11-29 08:17:20|398.19|394.09|397.83|393.73|398.36|394.26|397.78|393.68|27
1638173850000|2021-11-29 08:17:30|397.73|393.63|397.54|393.44|397.88|393.78|397.47|393.37|20
1638173860000|2021-11-29 08:17:40|397.65|393.55|397.5|393.4|397.67|393.57|397.41|393.31|24
1638173870000|2021-11-29 08:17:50|397.66|393.56|397.66|393.56|397.68|393.58|397.3|393.2|19
1638173880000|2021-11-29 08:18:00|397.69|393.59|397.75|393.65|397.79|393.69|397.66|393.56|20
1638173890000|2021-11-29 08:18:10|397.76|393.66|397.61|393.51|397.76|393.66|397.51|393.41|19
1638173900000|2021-11-29 08:18:20|397.6|393.5|397.66|393.56|397.82|393.72|397.6|393.5|13
1638173910000|2021-11-29 08:18:30|397.64|393.54|397.73|393.63|397.75|393.65|397.62|393.52|12
1638173920000|2021-11-29 08:18:40|397.67|393.57|397.7|393.6|397.72|393.62|397.63|393.53|7
1638173930000|2021-11-29 08:18:50|397.72|393.62|397.7|393.6|397.72|393.62|397.7|393.6|2
1638173940000|2021-11-29 08:19:00|397.71|393.61|397.71|393.61|397.73|393.63|397.71|393.61|3
1638173950000|2021-11-29 08:19:10|397.72|393.62|397.88|393.78|397.88|393.78|397.72|393.62|9
1638173960000|2021-11-29 08:19:20|397.85|393.75|397.84|393.74|397.97|393.87|397.84|393.74|11
1638173970000|2021-11-29 08:19:30|397.97|393.87|397.97|393.87|397.97|393.87|397.81|393.71|5
1638173980000|2021-11-29 08:19:40|397.85|393.75|397.83|393.73|397.96|393.86|397.83|393.73|8
1638173990000|2021-11-29 08:19:50|397.84|393.74|397.85|393.75|397.85|393.75|397.84|393.74|4
1638174000000|2021-11-29 08:20:00|397.83|393.73|397.75|393.65|397.83|393.73|397.68|393.58|13
1638174010000|2021-11-29 08:20:10|397.79|393.69|397.77|393.67|397.79|393.69|397.75|393.65|4
1638174020000|2021-11-29 08:20:20|397.74|393.64|397.93|393.83|397.93|393.83|397.74|393.64|11
1638174030000|2021-11-29 08:20:30|397.94|393.84|397.9|393.8|397.94|393.84|397.88|393.78|10
1638174040000|2021-11-29 08:20:40|397.84|393.74|397.54|393.44|397.87|393.77|397.54|393.44|14
1638174050000|2021-11-29 08:20:50|397.55|393.45|397.85|393.75|397.85|393.75|397.55|393.45|9
1638174060000|2021-11-29 08:21:00|397.73|393.63|397.75|393.65|397.86|393.76|397.66|393.56|5
1638174070000|2021-11-29 08:21:10|397.65|393.55|397.88|393.78|397.94|393.84|397.65|393.55|14
1638174080000|2021-11-29 08:21:20|397.92|393.82|397.89|393.79|398.04|393.94|397.88|393.78|9
1638174090000|2021-11-29 08:21:30|397.91|393.81|397.8|393.7|397.91|393.81|397.8|393.7|6
1638174100000|2021-11-29 08:21:40|397.79|393.69|397.78|393.68|397.84|393.74|397.76|393.66|12
1638174110000|2021-11-29 08:21:50|397.77|393.67|397.91|393.81|397.92|393.82|397.76|393.66|10
1638174120000|2021-11-29 08:22:00|397.92|393.82|397.91|393.81|397.92|393.82|397.76|393.66|9
1638174140000|2021-11-29 08:22:20|397.89|393.79|397.75|393.65|397.9|393.8|397.71|393.61|10
1638174150000|2021-11-29 08:22:30|397.73|393.63|397.81|393.71|397.88|393.78|397.73|393.63|7
1638174160000|2021-11-29 08:22:40|397.74|393.64|397.73|393.63|397.74|393.64|397.73|393.63|2
1638174170000|2021-11-29 08:22:50|397.75|393.65|397.75|393.65|397.75|393.65|397.75|393.65|1
1638174180000|2021-11-29 08:23:00|397.76|393.66|397.64|393.54|397.76|393.66|397.58|393.48|9
1638174190000|2021-11-29 08:23:10|397.66|393.56|397.39|393.29|397.77|393.67|397.38|393.28|19
1638174200000|2021-11-29 08:23:20|397.38|393.28|397.47|393.37|397.55|393.45|397.24|393.14|13
1638174210000|2021-11-29 08:23:30|397.46|393.36|397.46|393.36|397.47|393.37|397.36|393.26|9
1638174220000|2021-11-29 08:23:40|397.47|393.37|397.52|393.42|397.55|393.45|397.47|393.37|9
1638174230000|2021-11-29 08:23:50|397.54|393.44|397.43|393.33|397.54|393.44|397.43|393.33|4
1638174240000|2021-11-29 08:24:00|397.54|393.44|397.57|393.47|397.57|393.47|397.43|393.33|8
1638174250000|2021-11-29 08:24:10|397.58|393.48|397.43|393.33|397.6|393.5|397.4|393.3|18
1638174260000|2021-11-29 08:24:20|397.44|393.34|397.46|393.36|397.46|393.36|397.41|393.31|7
1638174270000|2021-11-29 08:24:30|397.44|393.34|397.53|393.43|397.54|393.44|397.41|393.31|11
1638174280000|2021-11-29 08:24:40|397.54|393.44|397.44|393.34|397.61|393.51|397.43|393.33|23
1638174290000|2021-11-29 08:24:50|397.43|393.33|397.45|393.35|397.53|393.43|397.34|393.24|19
1638174300000|2021-11-29 08:25:00|397.3|393.2|397.31|393.21|397.34|393.24|397.1|393|24
1638174310000|2021-11-29 08:25:10|397.3|393.2|397.37|393.27|397.37|393.27|397.16|393.06|14
1638174320000|2021-11-29 08:25:20|397.24|393.14|397.29|393.19|397.46|393.36|397.24|393.14|20
1638174330000|2021-11-29 08:25:30|397.42|393.32|397.52|393.42|397.52|393.42|397.28|393.18|12
1638174340000|2021-11-29 08:25:40|397.35|393.25|397.3|393.2|397.42|393.32|397.21|393.11|22
1638174350000|2021-11-29 08:25:50|397.32|393.22|397.41|393.31|397.41|393.31|397.19|393.09|20
1638174360000|2021-11-29 08:26:00|397.39|393.29|397.44|393.34|397.47|393.37|397.35|393.25|6
1638174370000|2021-11-29 08:26:10|397.47|393.37|397.3|393.2|397.47|393.37|397.3|393.2|5
1638174380000|2021-11-29 08:26:20|397.28|393.18|397.28|393.18|397.28|393.18|397.28|393.18|1
1638174390000|2021-11-29 08:26:30|397.31|393.21|397.46|393.36|397.52|393.42|397.28|393.18|11
1638174400000|2021-11-29 08:26:40|397.5|393.4|397.33|393.23|397.5|393.4|397.3|393.2|9
1638174410000|2021-11-29 08:26:50|397.39|393.29|397.33|393.23|397.39|393.29|397.3|393.2|10
1638174420000|2021-11-29 08:27:00|397.3|393.2|397.33|393.23|397.33|393.23|397.3|393.2|2
1638174430000|2021-11-29 08:27:10|397.48|393.38|397.42|393.32|397.49|393.39|397.26|393.16|10
1638174440000|2021-11-29 08:27:20|397.41|393.31|397.32|393.22|397.44|393.34|397.3|393.2|17
1638174450000|2021-11-29 08:27:30|397.31|393.21|397.27|393.17|397.31|393.21|397.16|393.06|11
1638174460000|2021-11-29 08:27:40|397.25|393.15|397.26|393.16|397.26|393.16|397.24|393.14|5
1638174470000|2021-11-29 08:27:50|397.25|393.15|397.24|393.14|397.25|393.15|397.23|393.13|3
1638174480000|2021-11-29 08:28:00|397.23|393.13|397.34|393.24|397.34|393.24|397.1|393|11
1638174490000|2021-11-29 08:28:10|397.35|393.25|397.19|393.09|397.35|393.25|397.1|393|8
1638174500000|2021-11-29 08:28:20|397.2|393.1|396.91|392.81|397.22|393.12|396.9|392.8|19
1638174510000|2021-11-29 08:28:30|396.89|392.79|396.64|392.54|396.91|392.81|396.64|392.54|18
1638174520000|2021-11-29 08:28:40|396.65|392.55|396.55|392.45|396.71|392.61|396.55|392.45|13
1638174530000|2021-11-29 08:28:50|396.72|392.62|396.68|392.58|396.72|392.62|396.58|392.48|15
1638174540000|2021-11-29 08:29:00|396.66|392.56|396.8|392.7|396.82|392.72|396.66|392.56|14
1638174550000|2021-11-29 08:29:10|396.6|392.5|396.58|392.48|396.66|392.56|396.58|392.48|8
1638174560000|2021-11-29 08:29:20|396.65|392.55|396.63|392.53|396.69|392.59|396.62|392.52|16
1638174570000|2021-11-29 08:29:30|396.75|392.65|396.72|392.62|396.75|392.65|396.71|392.61|4
1638174580000|2021-11-29 08:29:40|396.73|392.63|396.72|392.62|396.73|392.63|396.66|392.56|4
1638174590000|2021-11-29 08:29:50|396.73|392.63|396.76|392.66|396.76|392.66|396.63|392.53|9
1638174600000|2021-11-29 08:30:00|396.65|392.55|396.22|392.12|396.71|392.61|396.17|392.07|24
1638174610000|2021-11-29 08:30:10|396.25|392.15|396.73|392.63|396.73|392.63|396.25|392.15|26
1638174620000|2021-11-29 08:30:20|396.77|392.67|396.84|392.74|396.92|392.82|396.77|392.67|23
1638174630000|2021-11-29 08:30:30|396.85|392.75|396.83|392.73|396.88|392.78|396.79|392.69|12
1638174640000|2021-11-29 08:30:40|396.85|392.75|397|392.9|397.16|393.06|396.83|392.73|23
1638174650000|2021-11-29 08:30:50|396.98|392.88|397.08|392.98|397.2|393.1|396.98|392.88|22
1638174660000|2021-11-29 08:31:00|397.14|393.04|397.2|393.1|397.22|393.12|397.05|392.95|16
1638174670000|2021-11-29 08:31:10|397.05|392.95|397.12|393.02|397.19|393.09|397.03|392.93|18
1638174680000|2021-11-29 08:31:20|397.11|393.01|397.25|393.15|397.25|393.15|397.1|393|6
1638174690000|2021-11-29 08:31:30|397.27|393.17|397.16|393.06|397.28|393.18|397.04|392.94|16
1638174700000|2021-11-29 08:31:40|397.21|393.11|397.19|393.09|397.34|393.24|397.16|393.06|16
1638174710000|2021-11-29 08:31:50|397.21|393.11|397.19|393.09|397.32|393.22|397.17|393.07|9
1638174720000|2021-11-29 08:32:00|397.34|393.24|397.29|393.19|397.39|393.29|397.27|393.17|14
1638174730000|2021-11-29 08:32:10|397.28|393.18|397.31|393.21|397.31|393.21|397.27|393.17|9
1638174740000|2021-11-29 08:32:20|397.32|393.22|397.33|393.23|397.33|393.23|397.32|393.22|2
1638174750000|2021-11-29 08:32:30|397.35|393.25|397.5|393.4|397.5|393.4|397.35|393.25|6
1638174760000|2021-11-29 08:32:40|397.45|393.35|397.54|393.44|397.65|393.55|397.3|393.2|20
1638174770000|2021-11-29 08:32:50|397.5|393.4|397.63|393.53|397.81|393.71|397.5|393.4|17
1638174780000|2021-11-29 08:33:00|397.67|393.57|397.71|393.61|397.72|393.62|397.52|393.42|19
1638174790000|2021-11-29 08:33:10|397.52|393.42|397.69|393.59|397.69|393.59|397.52|393.42|14
1638174800000|2021-11-29 08:33:20|397.64|393.54|397.69|393.59|397.74|393.64|397.54|393.44|11
1638174810000|2021-11-29 08:33:30|397.68|393.58|397.65|393.55|397.68|393.58|397.65|393.55|5
1638174820000|2021-11-29 08:33:40|397.66|393.56|397.66|393.56|397.66|393.56|397.66|393.56|1
1638174830000|2021-11-29 08:33:50|397.7|393.6|397.63|393.53|397.7|393.6|397.63|393.53|8
1638174840000|2021-11-29 08:34:00|397.64|393.54|397.64|393.54|397.64|393.54|397.64|393.54|1
1638174850000|2021-11-29 08:34:10|397.65|393.55|397.45|393.35|397.65|393.55|397.44|393.34|7
1638174860000|2021-11-29 08:34:20|397.48|393.38|397.59|393.49|397.61|393.51|397.47|393.37|12
1638174870000|2021-11-29 08:34:30|397.6|393.5|397.63|393.53|397.63|393.53|397.6|393.5|8
1638174880000|2021-11-29 08:34:40|397.59|393.49|397.57|393.47|397.59|393.49|397.54|393.44|5
1638174890000|2021-11-29 08:34:50|397.66|393.56|397.5|393.4|397.66|393.56|397.43|393.33|16
1638174900000|2021-11-29 08:35:00|397.46|393.36|397.26|393.16|397.5|393.4|397.21|393.11|23
1638174910000|2021-11-29 08:35:10|397.21|393.11|397.16|393.06|397.21|393.11|397.08|392.98|4
1638174920000|2021-11-29 08:35:20|397.11|393.01|397.42|393.32|397.42|393.32|397.09|392.99|17
1638174930000|2021-11-29 08:35:30|397.41|393.31|397.3|393.2|397.41|393.31|397.23|393.13|8
1638174940000|2021-11-29 08:35:40|397.26|393.16|397.45|393.35|397.52|393.42|397.26|393.16|12
1638174950000|2021-11-29 08:35:50|397.46|393.36|397.23|393.13|397.46|393.36|397.23|393.13|6
1638174960000|2021-11-29 08:36:00|397.3|393.2|397.3|393.2|397.45|393.35|397.28|393.18|6
1638174970000|2021-11-29 08:36:10|397.26|393.16|397.46|393.36|397.46|393.36|397.26|393.16|5
1638174980000|2021-11-29 08:36:20|397.28|393.18|397.23|393.13|397.46|393.36|397.23|393.13|9
1638174990000|2021-11-29 08:36:30|397.26|393.16|397.38|393.28|397.4|393.3|397.26|393.16|5
1638175000000|2021-11-29 08:36:40|397.4|393.3|397.38|393.28|397.4|393.3|397.21|393.11|10
1638175010000|2021-11-29 08:36:50|397.39|393.29|397.38|393.28|397.43|393.33|397.38|393.28|5
1638175020000|2021-11-29 08:37:00|397.37|393.27|397.32|393.22|397.37|393.27|397.31|393.21|7
1638175030000|2021-11-29 08:37:10|397.31|393.21|397.29|393.19|397.33|393.23|397.28|393.18|10
1638175040000|2021-11-29 08:37:20|397.32|393.22|397.32|393.22|397.32|393.22|397.3|393.2|3
1638175050000|2021-11-29 08:37:30|397.37|393.27|397.32|393.22|397.45|393.35|397.32|393.22|10
1638175060000|2021-11-29 08:37:40|397.33|393.23|397.22|393.12|397.33|393.23|397.22|393.12|5
1638175070000|2021-11-29 08:37:50|397.2|393.1|397.24|393.14|397.26|393.16|397.19|393.09|6
1638175080000|2021-11-29 08:38:00|397.23|393.13|397.24|393.14|397.25|393.15|397.22|393.12|4
1638175090000|2021-11-29 08:38:10|397.25|393.15|397.42|393.32|397.48|393.38|397.24|393.14|10
1638175100000|2021-11-29 08:38:20|397.44|393.34|397.36|393.26|397.44|393.34|397.36|393.26|11
1638175110000|2021-11-29 08:38:30|397.41|393.31|397.41|393.31|397.45|393.35|397.38|393.28|5
1638175120000|2021-11-29 08:38:40|397.38|393.28|397.4|393.3|397.42|393.32|397.38|393.28|6
1638175130000|2021-11-29 08:38:50|397.43|393.33|397.35|393.25|397.43|393.33|397.35|393.25|7
1638175140000|2021-11-29 08:39:00|397.4|393.3|397.43|393.33|397.46|393.36|397.4|393.3|6
1638175150000|2021-11-29 08:39:10|397.42|393.32|397.43|393.33|397.43|393.33|397.42|393.32|2
1638175160000|2021-11-29 08:39:20|397.37|393.27|397.4|393.3|397.43|393.33|397.37|393.27|4
1638175170000|2021-11-29 08:39:30|397.44|393.34|397.24|393.14|397.45|393.35|397.23|393.13|10
1638175180000|2021-11-29 08:39:40|397.25|393.15|397.2|393.1|397.25|393.15|397.15|393.05|7
1638175190000|2021-11-29 08:39:50|397.21|393.11|397.2|393.1|397.21|393.11|397.19|393.09|3
1638175200000|2021-11-29 08:40:00|397.18|393.08|396.93|392.83|397.29|393.19|396.92|392.82|19
1638175210000|2021-11-29 08:40:10|396.94|392.84|396.89|392.79|396.95|392.85|396.84|392.74|15
1638175220000|2021-11-29 08:40:20|396.84|392.74|396.93|392.83|397|392.9|396.84|392.74|9
1638175230000|2021-11-29 08:40:30|396.91|392.81|396.92|392.82|396.92|392.82|396.89|392.79|5
1638175240000|2021-11-29 08:40:40|396.91|392.81|396.92|392.82|396.92|392.82|396.91|392.81|4
1638175250000|2021-11-29 08:40:50|396.93|392.83|396.87|392.77|396.93|392.83|396.87|392.77|2
1638175260000|2021-11-29 08:41:00|396.89|392.79|396.93|392.83|396.99|392.89|396.87|392.77|8
1638175270000|2021-11-29 08:41:10|396.94|392.84|397.13|393.03|397.13|393.03|396.87|392.77|19
1638175280000|2021-11-29 08:41:20|397.1|393|397.11|393.01|397.25|393.15|397.02|392.92|7
1638175290000|2021-11-29 08:41:30|397.27|393.17|397.1|393|397.27|393.17|397.05|392.95|6
1638175300000|2021-11-29 08:41:40|397.12|393.02|397.22|393.12|397.24|393.14|397.12|393.02|10
1638175310000|2021-11-29 08:41:50|397.04|392.94|397.02|392.92|397.11|393.01|397.01|392.91|9
1638175320000|2021-11-29 08:42:00|397.03|392.93|397.01|392.91|397.03|392.93|396.92|392.82|9
1638175330000|2021-11-29 08:42:10|397|392.9|397|392.9|397.02|392.92|396.98|392.88|5
1638175340000|2021-11-29 08:42:20|397.08|392.98|397.1|393|397.19|393.09|397.02|392.92|10
1638175350000|2021-11-29 08:42:30|397.08|392.98|397.19|393.09|397.2|393.1|397.02|392.92|13
1638175360000|2021-11-29 08:42:40|397.07|392.97|396.99|392.89|397.11|393.01|396.96|392.86|9
1638175370000|2021-11-29 08:42:50|396.94|392.84|396.93|392.83|397.09|392.99|396.93|392.83|13
1638175380000|2021-11-29 08:43:00|396.94|392.84|396.94|392.84|397.08|392.98|396.91|392.81|16
1638175390000|2021-11-29 08:43:10|396.89|392.79|396.85|392.75|396.93|392.83|396.85|392.75|5
1638175400000|2021-11-29 08:43:20|396.93|392.83|396.87|392.77|397.01|392.91|396.78|392.68|14
1638175410000|2021-11-29 08:43:30|396.85|392.75|396.74|392.64|396.89|392.79|396.74|392.64|21
1638175420000|2021-11-29 08:43:40|396.72|392.62|396.84|392.74|396.85|392.75|396.72|392.62|9
1638175430000|2021-11-29 08:43:50|396.89|392.79|396.72|392.62|396.89|392.79|396.72|392.62|14
1638175440000|2021-11-29 08:44:00|396.76|392.66|396.77|392.67|396.79|392.69|396.74|392.64|10
1638175450000|2021-11-29 08:44:10|396.7|392.6|396.79|392.69|396.82|392.72|396.67|392.57|13
1638175460000|2021-11-29 08:44:20|396.8|392.7|396.74|392.64|396.84|392.74|396.73|392.63|19
1638175470000|2021-11-29 08:44:30|396.73|392.63|396.65|392.55|396.88|392.78|396.61|392.51|15
1638175480000|2021-11-29 08:44:40|396.67|392.57|396.68|392.58|396.73|392.63|396.62|392.52|17
1638175490000|2021-11-29 08:44:50|396.69|392.59|396.59|392.49|396.86|392.76|396.59|392.49|19
1638175500000|2021-11-29 08:45:00|396.76|392.66|396.73|392.63|396.89|392.79|396.65|392.55|23
1638175510000|2021-11-29 08:45:10|396.72|392.62|396.73|392.63|396.77|392.67|396.68|392.58|13
1638175520000|2021-11-29 08:45:20|396.71|392.61|396.69|392.59|396.74|392.64|396.64|392.54|13
1638175530000|2021-11-29 08:45:30|396.7|392.6|396.78|392.68|396.89|392.79|396.67|392.57|14
1638175540000|2021-11-29 08:45:40|396.73|392.63|396.7|392.6|396.77|392.67|396.62|392.52|7
1638175550000|2021-11-29 08:45:50|396.78|392.68|396.78|392.68|396.8|392.7|396.7|392.6|11
1638175560000|2021-11-29 08:46:00|396.72|392.62|396.87|392.77|396.88|392.78|396.72|392.62|10
1638175570000|2021-11-29 08:46:10|396.89|392.79|396.84|392.74|397.02|392.92|396.81|392.71|11
1638175580000|2021-11-29 08:46:20|396.9|392.8|396.9|392.8|396.9|392.8|396.9|392.8|1
1638175590000|2021-11-29 08:46:30|396.82|392.72|396.8|392.7|396.89|392.79|396.8|392.7|7
1638175600000|2021-11-29 08:46:40|396.81|392.71|396.69|392.59|396.86|392.76|396.68|392.58|10
1638175610000|2021-11-29 08:46:50|396.83|392.73|396.78|392.68|396.98|392.88|396.73|392.63|10
1638175620000|2021-11-29 08:47:00|396.91|392.81|396.72|392.62|396.91|392.81|396.71|392.61|13
1638175630000|2021-11-29 08:47:10|396.75|392.65|396.75|392.65|396.81|392.71|396.64|392.54|16
1638175640000|2021-11-29 08:47:20|396.76|392.66|396.67|392.57|396.82|392.72|396.63|392.53|10
1638175650000|2021-11-29 08:47:30|396.74|392.64|396.6|392.5|396.74|392.64|396.58|392.48|4
1638175660000|2021-11-29 08:47:40|396.62|392.52|396.65|392.55|396.68|392.58|396.62|392.52|7
1638175670000|2021-11-29 08:47:50|396.68|392.58|396.77|392.67|396.77|392.67|396.65|392.55|9
1638175680000|2021-11-29 08:48:00|396.81|392.71|396.78|392.68|396.81|392.71|396.72|392.62|14
1638175690000|2021-11-29 08:48:10|396.79|392.69|396.8|392.7|396.83|392.73|396.77|392.67|13
1638175700000|2021-11-29 08:48:20|396.79|392.69|396.81|392.71|396.82|392.72|396.74|392.64|13
1638175710000|2021-11-29 08:48:30|396.85|392.75|396.76|392.66|396.85|392.75|396.73|392.63|7
1638175720000|2021-11-29 08:48:40|396.75|392.65|396.76|392.66|396.76|392.66|396.75|392.65|2
1638175730000|2021-11-29 08:48:50|396.78|392.68|396.79|392.69|396.79|392.69|396.73|392.63|7
1638175740000|2021-11-29 08:49:00|396.78|392.68|396.96|392.86|396.99|392.89|396.72|392.62|8
1638175750000|2021-11-29 08:49:10|396.93|392.83|396.68|392.58|396.94|392.84|396.68|392.58|15
1638175760000|2021-11-29 08:49:20|396.73|392.63|396.92|392.82|396.92|392.82|396.68|392.58|16
1638175770000|2021-11-29 08:49:30|396.88|392.78|396.55|392.45|396.88|392.78|396.51|392.41|18
1638175780000|2021-11-29 08:49:40|396.51|392.41|396.49|392.39|396.51|392.41|396.36|392.26|14
1638175790000|2021-11-29 08:49:50|396.52|392.42|396.4|392.3|396.53|392.43|396.4|392.3|12
1638175800000|2021-11-29 08:50:00|396.53|392.43|396.62|392.52|396.77|392.67|396.46|392.36|9
1638175810000|2021-11-29 08:50:10|396.61|392.51|396.62|392.52|396.77|392.67|396.5|392.4|8
1638175820000|2021-11-29 08:50:20|396.75|392.65|396.63|392.53|396.77|392.67|396.6|392.5|10
1638175830000|2021-11-29 08:50:30|396.74|392.64|396.69|392.59|396.74|392.64|396.52|392.42|17
1638175840000|2021-11-29 08:50:40|396.68|392.58|396.69|392.59|396.75|392.65|396.6|392.5|19
1638175850000|2021-11-29 08:50:50|396.7|392.6|396.88|392.78|396.89|392.79|396.65|392.55|21
1638175860000|2021-11-29 08:51:00|396.86|392.76|396.76|392.66|396.92|392.82|396.76|392.66|9
1638175870000|2021-11-29 08:51:10|396.78|392.68|396.73|392.63|396.87|392.77|396.68|392.58|13
1638175880000|2021-11-29 08:51:20|396.72|392.62|396.72|392.62|396.75|392.65|396.72|392.62|3
1638175890000|2021-11-29 08:51:30|396.75|392.65|396.72|392.62|396.75|392.65|396.72|392.62|2
1638175900000|2021-11-29 08:51:40|396.87|392.77|396.86|392.76|396.87|392.77|396.7|392.6|6
1638175910000|2021-11-29 08:51:50|396.88|392.78|396.74|392.64|396.88|392.78|396.74|392.64|4
1638175920000|2021-11-29 08:52:00|396.79|392.69|396.77|392.67|396.79|392.69|396.73|392.63|14
1638175930000|2021-11-29 08:52:10|396.8|392.7|396.77|392.67|396.99|392.89|396.73|392.63|20
1638175940000|2021-11-29 08:52:20|396.78|392.68|396.83|392.73|396.89|392.79|396.71|392.61|17
1638175950000|2021-11-29 08:52:30|396.82|392.72|396.62|392.52|396.82|392.72|396.62|392.52|14
1638175960000|2021-11-29 08:52:40|396.63|392.53|396.55|392.45|396.63|392.53|396.36|392.26|15
1638175970000|2021-11-29 08:52:50|396.49|392.39|396.42|392.32|396.51|392.41|396.41|392.31|23
1638175980000|2021-11-29 08:53:00|396.46|392.36|396.44|392.34|396.46|392.36|396.44|392.34|3
1638175990000|2021-11-29 08:53:10|396.57|392.47|396.54|392.44|396.62|392.52|396.5|392.4|13
1638176000000|2021-11-29 08:53:20|396.56|392.46|396.56|392.46|396.65|392.55|396.54|392.44|14
1638176010000|2021-11-29 08:53:30|396.54|392.44|396.63|392.53|396.7|392.6|396.51|392.41|15
1638176020000|2021-11-29 08:53:40|396.61|392.51|396.41|392.31|396.61|392.51|396.4|392.3|16
1638176030000|2021-11-29 08:53:50|396.44|392.34|396.46|392.36|396.57|392.47|396.39|392.29|19
1638176040000|2021-11-29 08:54:00|396.45|392.35|396.6|392.5|396.6|392.5|396.45|392.35|10
1638176050000|2021-11-29 08:54:10|396.59|392.49|396.54|392.44|396.62|392.52|396.54|392.44|7
1638176060000|2021-11-29 08:54:20|396.66|392.56|396.69|392.59|396.7|392.6|396.66|392.56|8
1638176070000|2021-11-29 08:54:30|396.68|392.58|396.76|392.66|396.9|392.8|396.68|392.58|18
1638176080000|2021-11-29 08:54:40|396.78|392.68|396.76|392.66|396.8|392.7|396.71|392.61|8
1638176090000|2021-11-29 08:54:50|396.78|392.68|396.68|392.58|396.78|392.68|396.65|392.55|5
1638176100000|2021-11-29 08:55:00|396.72|392.62|396.62|392.52|396.73|392.63|396.62|392.52|10
1638176110000|2021-11-29 08:55:10|396.61|392.51|396.62|392.52|396.67|392.57|396.61|392.51|6
1638176120000|2021-11-29 08:55:20|396.68|392.58|396.67|392.57|396.71|392.61|396.65|392.55|9
1638176130000|2021-11-29 08:55:30|396.7|392.6|396.63|392.53|396.7|392.6|396.61|392.51|10
1638176140000|2021-11-29 08:55:40|396.64|392.54|396.71|392.61|396.8|392.7|396.64|392.54|11
1638176150000|2021-11-29 08:55:50|396.65|392.55|396.68|392.58|396.72|392.62|396.65|392.55|10
1638176160000|2021-11-29 08:56:00|396.69|392.59|396.64|392.54|396.72|392.62|396.58|392.48|17
1638176170000|2021-11-29 08:56:10|396.65|392.55|396.63|392.53|396.66|392.56|396.49|392.39|14
1638176180000|2021-11-29 08:56:20|396.65|392.55|396.71|392.61|396.71|392.61|396.52|392.42|7
1638176190000|2021-11-29 08:56:30|396.72|392.62|396.72|392.62|396.76|392.66|396.65|392.55|14
1638176200000|2021-11-29 08:56:40|396.87|392.77|396.87|392.77|396.87|392.77|396.87|392.77|1
1638176210000|2021-11-29 08:56:50|396.88|392.78|396.81|392.71|396.88|392.78|396.8|392.7|4
1638176220000|2021-11-29 08:57:00|396.8|392.7|396.69|392.59|396.8|392.7|396.69|392.59|8
1638176230000|2021-11-29 08:57:10|396.71|392.61|396.65|392.55|396.83|392.73|396.65|392.55|12
1638176240000|2021-11-29 08:57:20|396.68|392.58|396.67|392.57|396.68|392.58|396.65|392.55|4
1638176250000|2021-11-29 08:57:30|396.66|392.56|396.66|392.56|396.68|392.58|396.65|392.55|4
1638176260000|2021-11-29 08:57:40|396.68|392.58|396.69|392.59|396.69|392.59|396.66|392.56|4
1638176270000|2021-11-29 08:57:50|396.68|392.58|396.88|392.78|396.88|392.78|396.68|392.58|9
1638176280000|2021-11-29 08:58:00|396.73|392.63|396.71|392.61|396.79|392.69|396.7|392.6|8
1638176290000|2021-11-29 08:58:10|396.72|392.62|396.62|392.52|396.72|392.62|396.62|392.52|6
1638176300000|2021-11-29 08:58:20|396.73|392.63|396.78|392.68|396.86|392.76|396.65|392.55|13
1638176310000|2021-11-29 08:58:30|396.8|392.7|396.54|392.44|396.8|392.7|396.54|392.44|22
1638176320000|2021-11-29 08:58:40|396.51|392.41|396.52|392.42|396.68|392.58|396.45|392.35|19
1638176330000|2021-11-29 08:58:50|396.65|392.55|396.6|392.5|396.82|392.72|396.6|392.5|8
1638176340000|2021-11-29 08:59:00|396.66|392.56|396.6|392.5|396.66|392.56|396.58|392.48|7
1638176350000|2021-11-29 08:59:10|396.65|392.55|396.67|392.57|396.71|392.61|396.54|392.44|20
1638176360000|2021-11-29 08:59:20|396.66|392.56|396.63|392.53|396.72|392.62|396.63|392.53|14
1638176370000|2021-11-29 08:59:30|396.7|392.6|396.58|392.48|396.7|392.6|396.48|392.38|13
1638176380000|2021-11-29 08:59:40|396.57|392.47|396.56|392.46|396.59|392.49|396.45|392.35|18
1638176390000|2021-11-29 08:59:50|396.57|392.47|396.62|392.52|396.62|392.52|396.57|392.47|5
1638176400000|2021-11-29 09:00:00|396.61|392.51|396.35|392.25|396.61|392.51|396.35|392.25|17
1638176410000|2021-11-29 09:00:10|396.36|392.26|396.34|392.24|396.49|392.39|396.24|392.14|22
1638176420000|2021-11-29 09:00:20|396.32|392.22|396.27|392.17|396.35|392.25|396.26|392.16|11
1638176430000|2021-11-29 09:00:30|396.24|392.14|396.18|392.08|396.36|392.26|396.18|392.08|13
1638176440000|2021-11-29 09:00:40|396.23|392.13|396.36|392.26|396.42|392.32|396.23|392.13|18
1638176450000|2021-11-29 09:00:50|396.41|392.31|396.58|392.48|396.61|392.51|396.4|392.3|19
1638176460000|2021-11-29 09:01:00|396.6|392.5|396.58|392.48|396.6|392.5|396.55|392.45|9
1638176470000|2021-11-29 09:01:10|396.59|392.49|396.6|392.5|396.63|392.53|396.51|392.41|17
1638176480000|2021-11-29 09:01:20|396.61|392.51|396.73|392.63|396.77|392.67|396.59|392.49|12
1638176490000|2021-11-29 09:01:30|396.74|392.64|396.77|392.67|396.78|392.68|396.72|392.62|7
1638176500000|2021-11-29 09:01:40|396.75|392.65|396.77|392.67|396.78|392.68|396.73|392.63|15
1638176510000|2021-11-29 09:01:50|396.79|392.69|396.79|392.69|396.79|392.69|396.74|392.64|10
1638176520000|2021-11-29 09:02:00|396.83|392.73|396.9|392.8|397.01|392.91|396.83|392.73|14
1638176530000|2021-11-29 09:02:10|396.88|392.78|396.7|392.6|396.98|392.88|396.67|392.57|24
1638176540000|2021-11-29 09:02:20|396.72|392.62|396.76|392.66|396.77|392.67|396.67|392.57|22
1638176550000|2021-11-29 09:02:30|396.74|392.64|396.76|392.66|396.86|392.76|396.68|392.58|8
1638176560000|2021-11-29 09:02:40|396.77|392.67|396.83|392.73|396.87|392.77|396.77|392.67|8
1638176570000|2021-11-29 09:02:50|396.84|392.74|396.83|392.73|396.84|392.74|396.83|392.73|4
1638176580000|2021-11-29 09:03:00|396.82|392.72|396.79|392.69|396.82|392.72|396.78|392.68|5
1638176590000|2021-11-29 09:03:10|396.78|392.68|396.78|392.68|396.81|392.71|396.78|392.68|7
1638176600000|2021-11-29 09:03:20|396.77|392.67|396.66|392.56|396.77|392.67|396.64|392.54|17
1638176610000|2021-11-29 09:03:30|396.64|392.54|396.65|392.55|396.67|392.57|396.6|392.5|11
1638176620000|2021-11-29 09:03:40|396.64|392.54|396.64|392.54|396.65|392.55|396.61|392.51|9
1638176630000|2021-11-29 09:03:50|396.65|392.55|396.64|392.54|396.66|392.56|396.64|392.54|4
1638176640000|2021-11-29 09:04:00|396.65|392.55|396.73|392.63|396.74|392.64|396.54|392.44|17
1638176650000|2021-11-29 09:04:10|396.66|392.56|396.66|392.56|396.74|392.64|396.66|392.56|8
1638176660000|2021-11-29 09:04:20|396.67|392.57|396.66|392.56|396.67|392.57|396.66|392.56|2
1638176670000|2021-11-29 09:04:30|396.67|392.57|396.76|392.66|396.84|392.74|396.67|392.57|19
1638176680000|2021-11-29 09:04:40|396.74|392.64|396.74|392.64|396.76|392.66|396.74|392.64|8
1638176690000|2021-11-29 09:04:50|396.75|392.65|396.76|392.66|396.8|392.7|396.74|392.64|5
1638176710000|2021-11-29 09:05:10|396.78|392.68|396.92|392.82|396.92|392.82|396.78|392.68|9
1638176720000|2021-11-29 09:05:20|396.94|392.84|396.96|392.86|397.04|392.94|396.92|392.82|13
1638176730000|2021-11-29 09:05:30|396.95|392.85|396.94|392.84|397.04|392.94|396.94|392.84|14
1638176740000|2021-11-29 09:05:40|396.99|392.89|397.08|392.98|397.08|392.98|396.94|392.84|11
1638176750000|2021-11-29 09:05:50|397.04|392.94|397|392.9|397.07|392.97|396.95|392.85|11
1638176760000|2021-11-29 09:06:00|396.96|392.86|397.07|392.97|397.07|392.97|396.96|392.86|7
1638176770000|2021-11-29 09:06:10|397.08|392.98|397.09|392.99|397.1|393|397.06|392.96|7
1638176780000|2021-11-29 09:06:20|397.08|392.98|397.08|392.98|397.09|392.99|397.06|392.96|5
1638176790000|2021-11-29 09:06:30|397.12|393.02|397.11|393.01|397.14|393.04|397.11|393.01|4
1638176800000|2021-11-29 09:06:40|397.06|392.96|397.12|393.02|397.15|393.05|397.06|392.96|5
1638176810000|2021-11-29 09:06:50|397.09|392.99|397.09|392.99|397.14|393.04|397.08|392.98|12
1638176820000|2021-11-29 09:07:00|397.07|392.97|397.05|392.95|397.21|393.11|397.04|392.94|12
1638176830000|2021-11-29 09:07:10|397.04|392.94|397|392.9|397.06|392.96|397|392.9|8
1638176840000|2021-11-29 09:07:20|396.98|392.88|396.97|392.87|397|392.9|396.96|392.86|9
1638176850000|2021-11-29 09:07:30|396.93|392.83|396.94|392.84|396.98|392.88|396.93|392.83|10
1638176860000|2021-11-29 09:07:40|396.92|392.82|396.96|392.86|397|392.9|396.92|392.82|10
1638176870000|2021-11-29 09:07:50|397.02|392.92|397.04|392.94|397.06|392.96|396.97|392.87|10
1638176880000|2021-11-29 09:08:00|397.08|392.98|397.07|392.97|397.11|393.01|397.07|392.97|6
1638176890000|2021-11-29 09:08:10|397.08|392.98|397.11|393.01|397.13|393.03|397.01|392.91|15
1638176900000|2021-11-29 09:08:20|397.1|393|397.12|393.02|397.12|393.02|397.04|392.94|5
1638176910000|2021-11-29 09:08:30|397.05|392.95|397.05|392.95|397.19|393.09|397.05|392.95|8
1638176920000|2021-11-29 09:08:40|397.04|392.94|396.99|392.89|397.12|393.02|396.94|392.84|15
1638176930000|2021-11-29 09:08:50|396.98|392.88|397.03|392.93|397.04|392.94|396.98|392.88|12
1638176940000|2021-11-29 09:09:00|397.04|392.94|397.04|392.94|397.04|392.94|397.04|392.94|1
1638176950000|2021-11-29 09:09:10|397.03|392.93|397.11|393.01|397.12|393.02|397.03|392.93|8
1638176960000|2021-11-29 09:09:20|397.01|392.91|397.1|393|397.13|393.03|397.01|392.91|11
1638176970000|2021-11-29 09:09:30|397.07|392.97|397.14|393.04|397.15|393.05|397.07|392.97|13
1638176980000|2021-11-29 09:09:40|397.03|392.93|397.14|393.04|397.19|393.09|397.03|392.93|3
1638176990000|2021-11-29 09:09:50|397.09|392.99|397.14|393.04|397.14|393.04|397.06|392.96|8
1638177000000|2021-11-29 09:10:00|397.15|393.05|397.1|393|397.2|393.1|397.09|392.99|10
1638177010000|2021-11-29 09:10:10|397.09|392.99|397.09|392.99|397.09|392.99|397.08|392.98|7
1638177020000|2021-11-29 09:10:20|397.07|392.97|397.14|393.04|397.14|393.04|397.07|392.97|3
1638177030000|2021-11-29 09:10:30|397.15|393.05|397.21|393.11|397.26|393.16|397.13|393.03|8
1638177040000|2021-11-29 09:10:40|397.19|393.09|397.11|393.01|397.19|393.09|397.11|393.01|5
1638177050000|2021-11-29 09:10:50|397.08|392.98|397.07|392.97|397.08|392.98|397.06|392.96|8
1638177060000|2021-11-29 09:11:00|397.06|392.96|397.09|392.99|397.11|393.01|397.04|392.94|5
1638177070000|2021-11-29 09:11:10|397.14|393.04|397.34|393.24|397.46|393.36|397.14|393.04|16
1638177080000|2021-11-29 09:11:20|397.49|393.39|397.32|393.22|397.49|393.39|397.32|393.22|3
1638177090000|2021-11-29 09:11:30|397.34|393.24|397.42|393.32|397.42|393.32|397.34|393.24|6
1638177100000|2021-11-29 09:11:40|397.39|393.29|397.38|393.28|397.42|393.32|397.36|393.26|9
1638177110000|2021-11-29 09:11:50|397.42|393.32|397.45|393.35|397.45|393.35|397.31|393.21|11
1638177120000|2021-11-29 09:12:00|397.44|393.34|397.44|393.34|397.49|393.39|397.36|393.26|9
1638177130000|2021-11-29 09:12:10|397.41|393.31|397.37|393.27|397.48|393.38|397.37|393.27|18
1638177140000|2021-11-29 09:12:20|397.42|393.32|397.46|393.36|397.46|393.36|397.36|393.26|14
1638177150000|2021-11-29 09:12:30|397.43|393.33|397.41|393.31|397.47|393.37|397.33|393.23|9
1638177160000|2021-11-29 09:12:40|397.37|393.27|397.53|393.43|397.53|393.43|397.37|393.27|8
1638177170000|2021-11-29 09:12:50|397.52|393.42|397.48|393.38|397.52|393.42|397.46|393.36|8
1638177180000|2021-11-29 09:13:00|397.47|393.37|397.43|393.33|397.55|393.45|397.38|393.28|16
1638177190000|2021-11-29 09:13:10|397.41|393.31|397.51|393.41|397.51|393.41|397.41|393.31|8
1638177200000|2021-11-29 09:13:20|397.54|393.44|397.45|393.35|397.54|393.44|397.45|393.35|4
1638177210000|2021-11-29 09:13:30|397.41|393.31|397.44|393.34|397.45|393.35|397.39|393.29|6
1638177220000|2021-11-29 09:13:40|397.42|393.32|397.44|393.34|397.44|393.34|397.42|393.32|2
1638177230000|2021-11-29 09:13:50|397.5|393.4|397.51|393.41|397.52|393.42|397.5|393.4|4
1638177240000|2021-11-29 09:14:00|397.41|393.31|397.23|393.13|397.41|393.31|397.19|393.09|24
1638177250000|2021-11-29 09:14:10|397.21|393.11|397.21|393.11|397.22|393.12|397.2|393.1|4
1638177260000|2021-11-29 09:14:20|397.2|393.1|397.17|393.07|397.2|393.1|397.16|393.06|7
1638177270000|2021-11-29 09:14:30|397.18|393.08|397.17|393.07|397.18|393.08|397.17|393.07|2
1638177280000|2021-11-29 09:14:40|397.05|392.95|397.18|393.08|397.2|393.1|397.04|392.94|15
1638177290000|2021-11-29 09:14:50|397.21|393.11|397.16|393.06|397.21|393.11|397.16|393.06|4
1638177300000|2021-11-29 09:15:00|397.17|393.07|397.12|393.02|397.26|393.16|397.12|393.02|15
1638177310000|2021-11-29 09:15:10|397.17|393.07|397.2|393.1|397.21|393.11|397.11|393.01|12
1638177320000|2021-11-29 09:15:20|397.28|393.18|397.23|393.13|397.28|393.18|397.19|393.09|12
1638177330000|2021-11-29 09:15:30|397.22|393.12|397.18|393.08|397.22|393.12|397.18|393.08|3
1638177340000|2021-11-29 09:15:40|397.17|393.07|397.16|393.06|397.21|393.11|397.14|393.04|13
1638177350000|2021-11-29 09:15:50|397.15|393.05|397.14|393.04|397.17|393.07|397.12|393.02|9
1638177360000|2021-11-29 09:16:00|397.15|393.05|397.14|393.04|397.17|393.07|397.14|393.04|11
1638177370000|2021-11-29 09:16:10|397.15|393.05|397.38|393.28|397.41|393.31|397.14|393.04|19
1638177380000|2021-11-29 09:16:20|397.36|393.26|397.37|393.27|397.37|393.27|397.36|393.26|4
1638177390000|2021-11-29 09:16:30|397.36|393.26|397.36|393.26|397.36|393.26|397.34|393.24|3
1638177400000|2021-11-29 09:16:40|397.38|393.28|397.47|393.37|397.54|393.44|397.36|393.26|11
1638177410000|2021-11-29 09:16:50|397.41|393.31|397.45|393.35|397.45|393.35|397.41|393.31|2
1638177420000|2021-11-29 09:17:00|397.47|393.37|397.41|393.31|397.47|393.37|397.4|393.3|3
1638177430000|2021-11-29 09:17:10|397.42|393.32|397.45|393.35|397.46|393.36|397.42|393.32|6
1638177440000|2021-11-29 09:17:20|397.46|393.36|397.45|393.35|397.46|393.36|397.45|393.35|2
1638177450000|2021-11-29 09:17:30|397.46|393.36|397.48|393.38|397.48|393.38|397.45|393.35|3
1638177460000|2021-11-29 09:17:40|397.46|393.36|397.46|393.36|397.46|393.36|397.45|393.35|3
1638177470000|2021-11-29 09:17:50|397.5|393.4|397.62|393.52|397.62|393.52|397.5|393.4|12
1638177480000|2021-11-29 09:18:00|397.63|393.53|397.67|393.57|397.67|393.57|397.53|393.43|17
1638177490000|2021-11-29 09:18:10|397.54|393.44|397.6|393.5|397.6|393.5|397.54|393.44|5
1638177500000|2021-11-29 09:18:20|397.67|393.57|397.68|393.58|397.68|393.58|397.62|393.52|8
1638177510000|2021-11-29 09:18:30|397.69|393.59|397.62|393.52|397.69|393.59|397.62|393.52|4
1638177520000|2021-11-29 09:18:40|397.61|393.51|397.64|393.54|397.64|393.54|397.61|393.51|9
1638177530000|2021-11-29 09:18:50|397.68|393.58|397.67|393.57|397.68|393.58|397.64|393.54|8
1638177540000|2021-11-29 09:19:00|397.65|393.55|397.56|393.46|397.67|393.57|397.53|393.43|20
1638177550000|2021-11-29 09:19:10|397.53|393.43|397.52|393.42|397.55|393.45|397.4|393.3|11
1638177560000|2021-11-29 09:19:20|397.47|393.37|397.56|393.46|397.57|393.47|397.47|393.37|19
1638177570000|2021-11-29 09:19:30|397.55|393.45|397.5|393.4|397.57|393.47|397.5|393.4|10
1638177580000|2021-11-29 09:19:40|397.51|393.41|397.44|393.34|397.61|393.51|397.44|393.34|4
1638177590000|2021-11-29 09:19:50|397.67|393.57|397.56|393.46|397.67|393.57|397.54|393.44|9
1638177600000|2021-11-29 09:20:00|397.57|393.47|397.61|393.51|397.61|393.51|397.5|393.4|10
1638177610000|2021-11-29 09:20:10|397.62|393.52|397.48|393.38|397.62|393.52|397.48|393.38|6
1638177620000|2021-11-29 09:20:20|397.49|393.39|397.59|393.49|397.6|393.5|397.49|393.39|8
1638177630000|2021-11-29 09:20:30|397.62|393.52|397.61|393.51|397.62|393.52|397.6|393.5|3
1638177640000|2021-11-29 09:20:40|397.6|393.5|397.55|393.45|397.6|393.5|397.55|393.45|6
1638177650000|2021-11-29 09:20:50|397.56|393.46|397.51|393.41|397.56|393.46|397.46|393.36|13
1638177660000|2021-11-29 09:21:00|397.49|393.39|397.48|393.38|397.5|393.4|397.46|393.36|5
1638177670000|2021-11-29 09:21:10|397.49|393.39|397.13|393.03|397.49|393.39|397.1|393|22
1638177680000|2021-11-29 09:21:20|397.14|393.04|397.12|393.02|397.15|393.05|397.1|393|6
1638177690000|2021-11-29 09:21:30|397.13|393.03|397.38|393.28|397.39|393.29|397.13|393.03|23
1638177700000|2021-11-29 09:21:40|397.36|393.26|397.36|393.26|397.42|393.32|397.31|393.21|16
1638177710000|2021-11-29 09:21:50|397.35|393.25|397.27|393.17|397.37|393.27|397.26|393.16|17
1638177720000|2021-11-29 09:22:00|397.28|393.18|397.06|392.96|397.28|393.18|397.04|392.94|28
1638177730000|2021-11-29 09:22:10|397.07|392.97|397.03|392.93|397.08|392.98|396.95|392.85|7
1638177740000|2021-11-29 09:22:20|396.99|392.89|397.03|392.93|397.03|392.93|396.98|392.88|3
1638177750000|2021-11-29 09:22:30|397.04|392.94|396.99|392.89|397.06|392.96|396.95|392.85|11
1638177760000|2021-11-29 09:22:40|396.98|392.88|396.96|392.86|397.03|392.93|396.9|392.8|13
1638177770000|2021-11-29 09:22:50|396.99|392.89|397.05|392.95|397.08|392.98|396.99|392.89|11
1638177780000|2021-11-29 09:23:00|397.07|392.97|397.1|393|397.1|393|397.03|392.93|11
1638177790000|2021-11-29 09:23:10|397.11|393.01|397.17|393.07|397.21|393.11|397.11|393.01|14
1638177800000|2021-11-29 09:23:20|397.19|393.09|397.09|392.99|397.19|393.09|397.09|392.99|9
1638177810000|2021-11-29 09:23:30|397.12|393.02|397.14|393.04|397.19|393.09|397.12|393.02|9
1638177820000|2021-11-29 09:23:40|397.12|393.02|397.14|393.04|397.16|393.06|397.12|393.02|7
1638177830000|2021-11-29 09:23:50|397.15|393.05|397.11|393.01|397.15|393.05|397.1|393|7
1638177840000|2021-11-29 09:24:00|397.06|392.96|397.06|392.96|397.14|393.04|396.99|392.89|15
1638177850000|2021-11-29 09:24:10|397.07|392.97|397.07|392.97|397.08|392.98|396.95|392.85|13
1638177860000|2021-11-29 09:24:20|397.08|392.98|397.06|392.96|397.08|392.98|397.06|392.96|7
1638177870000|2021-11-29 09:24:30|397.05|392.95|396.97|392.87|397.06|392.96|396.97|392.87|6
1638177880000|2021-11-29 09:24:40|396.96|392.86|396.99|392.89|397.06|392.96|396.91|392.81|14
1638177890000|2021-11-29 09:24:50|396.98|392.88|396.76|392.66|396.98|392.88|396.73|392.63|24
1638177900000|2021-11-29 09:25:00|396.83|392.73|396.81|392.71|396.91|392.81|396.76|392.66|20
1638177910000|2021-11-29 09:25:10|396.8|392.7|396.88|392.78|396.89|392.79|396.76|392.66|16
1638177920000|2021-11-29 09:25:20|396.86|392.76|396.85|392.75|396.86|392.76|396.79|392.69|9
1638177930000|2021-11-29 09:25:30|396.86|392.76|396.89|392.79|396.93|392.83|396.73|392.63|10
1638177940000|2021-11-29 09:25:40|396.86|392.76|396.91|392.81|396.94|392.84|396.82|392.72|15
1638177950000|2021-11-29 09:25:50|396.95|392.85|396.9|392.8|397.07|392.97|396.84|392.74|13
1638177960000|2021-11-29 09:26:00|396.92|392.82|396.89|392.79|396.93|392.83|396.88|392.78|9
1638177970000|2021-11-29 09:26:10|396.92|392.82|396.9|392.8|396.92|392.82|396.89|392.79|4
1638177980000|2021-11-29 09:26:20|396.91|392.81|396.88|392.78|396.91|392.81|396.87|392.77|9
1638177990000|2021-11-29 09:26:30|396.89|392.79|396.87|392.77|396.89|392.79|396.87|392.77|10
1638178000000|2021-11-29 09:26:40|396.88|392.78|396.88|392.78|396.88|392.78|396.86|392.76|13
1638178010000|2021-11-29 09:26:50|396.89|392.79|396.89|392.79|396.9|392.8|396.88|392.78|9
1638178020000|2021-11-29 09:27:00|396.94|392.84|396.96|392.86|397.05|392.95|396.9|392.8|20
1638178030000|2021-11-29 09:27:10|396.95|392.85|396.93|392.83|396.97|392.87|396.92|392.82|18
1638178040000|2021-11-29 09:27:20|396.94|392.84|396.96|392.86|396.97|392.87|396.8|392.7|16
1638178050000|2021-11-29 09:27:30|397.07|392.97|396.96|392.86|397.11|393.01|396.9|392.8|13
1638178060000|2021-11-29 09:27:40|396.95|392.85|396.96|392.86|396.97|392.87|396.9|392.8|6
1638178070000|2021-11-29 09:27:50|397|392.9|396.94|392.84|397.2|393.1|396.9|392.8|14
1638178080000|2021-11-29 09:28:00|396.9|392.8|396.98|392.88|396.99|392.89|396.9|392.8|5
1638178090000|2021-11-29 09:28:10|396.97|392.87|397.05|392.95|397.2|393.1|396.97|392.87|7
1638178100000|2021-11-29 09:28:20|396.99|392.89|397.03|392.93|397.1|393|396.99|392.89|13
1638178110000|2021-11-29 09:28:30|397|392.9|397.04|392.94|397.07|392.97|396.99|392.89|10
1638178120000|2021-11-29 09:28:40|397.08|392.98|397.14|393.04|397.18|393.08|397.05|392.95|13
1638178130000|2021-11-29 09:28:50|397.19|393.09|397.58|393.48|397.58|393.48|397.19|393.09|8
1638178140000|2021-11-29 09:29:00|397.56|393.46|397.41|393.31|397.62|393.52|397.39|393.29|16
1638178150000|2021-11-29 09:29:10|397.37|393.27|397.29|393.19|397.4|393.3|397.29|393.19|11
1638178160000|2021-11-29 09:29:20|397.3|393.2|397.29|393.19|397.33|393.23|397.28|393.18|8
1638178170000|2021-11-29 09:29:30|397.28|393.18|397.28|393.18|397.29|393.19|397.28|393.18|3
1638178180000|2021-11-29 09:29:40|397.27|393.17|397.23|393.13|397.37|393.27|397.23|393.13|19
1638178190000|2021-11-29 09:29:50|397.22|393.12|397.06|392.96|397.26|393.16|397.03|392.93|24
1638178200000|2021-11-29 09:30:00|397.03|392.93|396.98|392.88|397.12|393.02|396.98|392.88|9
1638178210000|2021-11-29 09:30:10|396.99|392.89|397.23|393.13|397.26|393.16|396.97|392.87|24
1638178220000|2021-11-29 09:30:20|397.31|393.21|397.18|393.08|397.39|393.29|397.18|393.08|8
1638178230000|2021-11-29 09:30:30|397.38|393.28|397.36|393.26|397.38|393.28|397.17|393.07|7
1638178240000|2021-11-29 09:30:40|397.33|393.23|397.39|393.29|397.39|393.29|397.26|393.16|16
1638178250000|2021-11-29 09:30:50|397.54|393.44|397.43|393.33|397.57|393.47|397.43|393.33|14
1638178260000|2021-11-29 09:31:00|397.44|393.34|397.51|393.41|397.6|393.5|397.4|393.3|12
1638178270000|2021-11-29 09:31:10|397.6|393.5|397.48|393.38|397.6|393.5|397.48|393.38|4
1638178280000|2021-11-29 09:31:20|397.44|393.34|397.12|393.02|397.44|393.34|397.12|393.02|12
1638178290000|2021-11-29 09:31:30|397.13|393.03|397.15|393.05|397.16|393.06|397.1|393|8
1638178300000|2021-11-29 09:31:40|397.17|393.07|397.16|393.06|397.19|393.09|397.09|392.99|8
1638178310000|2021-11-29 09:31:50|397.15|393.05|397.15|393.05|397.22|393.12|397.14|393.04|12
1638178320000|2021-11-29 09:32:00|397.13|393.03|397.15|393.05|397.15|393.05|397.13|393.03|5
1638178330000|2021-11-29 09:32:10|397.12|393.02|397.14|393.04|397.16|393.06|397.1|393|11
1638178340000|2021-11-29 09:32:20|397.15|393.05|397.17|393.07|397.21|393.11|397.14|393.04|9
1638178350000|2021-11-29 09:32:30|397.16|393.06|397.21|393.11|397.22|393.12|397.15|393.05|12
1638178360000|2021-11-29 09:32:40|397.2|393.1|397.16|393.06|397.21|393.11|397.16|393.06|10
1638178370000|2021-11-29 09:32:50|397.2|393.1|397.19|393.09|397.2|393.1|397.14|393.04|4
1638178380000|2021-11-29 09:33:00|397.13|393.03|396.86|392.76|397.16|393.06|396.86|392.76|21
1638178390000|2021-11-29 09:33:10|396.84|392.74|396.76|392.66|396.84|392.74|396.71|392.61|16
1638178400000|2021-11-29 09:33:20|396.74|392.64|396.69|392.59|396.75|392.65|396.69|392.59|7
1638178410000|2021-11-29 09:33:30|396.71|392.61|396.87|392.77|396.96|392.86|396.6|392.5|17
1638178420000|2021-11-29 09:33:40|396.8|392.7|396.73|392.63|396.81|392.71|396.69|392.59|15
1638178430000|2021-11-29 09:33:50|396.71|392.61|396.71|392.61|396.77|392.67|396.71|392.61|11
1638178440000|2021-11-29 09:34:00|396.72|392.62|396.7|392.6|396.75|392.65|396.63|392.53|13
1638178450000|2021-11-29 09:34:10|396.71|392.61|396.7|392.6|396.75|392.65|396.63|392.53|8
1638178460000|2021-11-29 09:34:20|396.73|392.63|396.75|392.65|396.76|392.66|396.69|392.59|9
1638178470000|2021-11-29 09:34:30|396.73|392.63|396.57|392.47|396.74|392.64|396.57|392.47|12
1638178480000|2021-11-29 09:34:40|396.6|392.5|396.58|392.48|396.61|392.51|396.47|392.37|13
1638178490000|2021-11-29 09:34:50|396.61|392.51|396.58|392.48|396.61|392.51|396.57|392.47|6
1638178500000|2021-11-29 09:35:00|396.54|392.44|396.58|392.48|396.61|392.51|396.54|392.44|9
1638178510000|2021-11-29 09:35:10|396.63|392.53|396.56|392.46|396.65|392.55|396.56|392.46|13
1638178520000|2021-11-29 09:35:20|396.62|392.52|396.62|392.52|396.62|392.52|396.62|392.52|1
1638178530000|2021-11-29 09:35:30|396.65|392.55|396.67|392.57|396.67|392.57|396.64|392.54|7
1638178540000|2021-11-29 09:35:40|396.66|392.56|396.67|392.57|396.68|392.58|396.64|392.54|5
1638178550000|2021-11-29 09:35:50|396.61|392.51|396.58|392.48|396.7|392.6|396.55|392.45|11
1638178560000|2021-11-29 09:36:00|396.59|392.49|396.6|392.5|396.67|392.57|396.44|392.34|13
1638178570000|2021-11-29 09:36:10|396.61|392.51|396.71|392.61|396.75|392.65|396.56|392.46|10
1638178580000|2021-11-29 09:36:20|396.7|392.6|396.86|392.76|396.87|392.77|396.7|392.6|12
1638178590000|2021-11-29 09:36:30|396.82|392.72|396.8|392.7|396.82|392.72|396.78|392.68|9
1638178600000|2021-11-29 09:36:40|396.82|392.72|396.83|392.73|396.84|392.74|396.82|392.72|5
1638178610000|2021-11-29 09:36:50|396.82|392.72|396.81|392.71|396.82|392.72|396.76|392.66|4
1638178620000|2021-11-29 09:37:00|396.64|392.54|396.56|392.46|396.68|392.58|396.48|392.38|17
1638178630000|2021-11-29 09:37:10|396.53|392.43|396.53|392.43|396.53|392.43|396.53|392.43|1
1638178640000|2021-11-29 09:37:20|396.59|392.49|396.69|392.59|396.71|392.61|396.59|392.49|14
1638178650000|2021-11-29 09:37:30|396.65|392.55|396.7|392.6|396.78|392.68|396.62|392.52|14
1638178660000|2021-11-29 09:37:40|396.71|392.61|396.7|392.6|396.73|392.63|396.69|392.59|8
1638178670000|2021-11-29 09:37:50|396.71|392.61|396.72|392.62|396.82|392.72|396.7|392.6|12
1638178680000|2021-11-29 09:38:00|396.85|392.75|396.57|392.47|396.89|392.79|396.55|392.45|19
1638178690000|2021-11-29 09:38:10|396.58|392.48|396.49|392.39|396.58|392.48|396.36|392.26|29
1638178700000|2021-11-29 09:38:20|396.47|392.37|396.43|392.33|396.49|392.39|396.43|392.33|9
1638178710000|2021-11-29 09:38:30|396.36|392.26|396.25|392.15|396.36|392.26|396.24|392.14|14
1638178720000|2021-11-29 09:38:40|396.21|392.11|396.24|392.14|396.28|392.18|396.21|392.11|11
1638178730000|2021-11-29 09:38:50|396.23|392.13|396.17|392.07|396.28|392.18|396.15|392.05|16
1638178740000|2021-11-29 09:39:00|396.16|392.06|395.79|391.69|396.16|392.06|395.79|391.69|25
1638178750000|2021-11-29 09:39:10|395.87|391.77|395.84|391.74|395.99|391.89|395.82|391.72|22
1638178760000|2021-11-29 09:39:20|395.8|391.7|395.92|391.82|395.92|391.82|395.78|391.68|17
1638178770000|2021-11-29 09:39:30|395.91|391.81|395.97|391.87|395.99|391.89|395.9|391.8|11
1638178780000|2021-11-29 09:39:40|395.94|391.84|395.82|391.72|395.95|391.85|395.8|391.7|17
1638178790000|2021-11-29 09:39:50|395.81|391.71|395.71|391.61|395.84|391.74|395.69|391.59|19
1638178800000|2021-11-29 09:40:00|395.79|391.69|395.52|391.42|395.79|391.69|395.44|391.34|28
1638178810000|2021-11-29 09:40:10|395.51|391.41|395.43|391.33|395.65|391.55|395.38|391.28|28
1638178820000|2021-11-29 09:40:20|395.44|391.34|395.14|391.04|395.44|391.34|395.14|391.04|26
1638178830000|2021-11-29 09:40:30|395.13|391.03|394.92|390.82|395.14|391.04|394.9|390.8|28
1638178840000|2021-11-29 09:40:40|394.9|390.8|394.86|390.76|395.09|390.99|394.86|390.76|24
1638178850000|2021-11-29 09:40:50|394.82|390.72|394.75|390.65|394.93|390.83|394.72|390.62|18
1638178860000|2021-11-29 09:41:00|394.84|390.74|394.56|390.46|394.84|390.74|394.56|390.46|17
1638178870000|2021-11-29 09:41:10|394.45|390.35|394.57|390.47|394.7|390.6|394.45|390.35|29
1638178880000|2021-11-29 09:41:20|394.55|390.45|394.75|390.65|394.87|390.77|394.55|390.45|29
1638178890000|2021-11-29 09:41:30|394.84|390.74|394.53|390.43|394.84|390.74|394.46|390.36|25
1638178900000|2021-11-29 09:41:40|394.52|390.42|394.47|390.37|394.72|390.62|394.34|390.24|32
1638178910000|2021-11-29 09:41:50|394.5|390.4|394.3|390.2|394.51|390.41|394.3|390.2|19
1638178920000|2021-11-29 09:42:00|394.32|390.22|394.26|390.16|394.32|390.22|394.24|390.14|13
1638178930000|2021-11-29 09:42:10|394.24|390.14|394.25|390.15|394.25|390.15|393.99|389.89|23
1638178940000|2021-11-29 09:42:20|394.26|390.16|393.7|389.6|394.26|390.16|393.7|389.6|30
1638178950000|2021-11-29 09:42:30|393.64|389.54|393.14|389.04|393.66|389.56|393.07|388.97|25
1638178960000|2021-11-29 09:42:40|393.13|389.03|392.83|388.73|393.13|389.03|392.76|388.66|35
1638178970000|2021-11-29 09:42:50|392.89|388.79|392.91|388.81|392.92|388.82|392.77|388.67|25
1638178980000|2021-11-29 09:43:00|392.93|388.83|392.77|388.67|393.07|388.97|392.74|388.64|26
1638178990000|2021-11-29 09:43:10|392.76|388.66|392.76|388.66|392.84|388.74|392.7|388.6|23
1638179000000|2021-11-29 09:43:20|392.77|388.67|392.97|388.87|393.06|388.96|392.73|388.63|23
1638179010000|2021-11-29 09:43:30|392.96|388.86|392.81|388.71|392.97|388.87|392.79|388.69|24
1638179020000|2021-11-29 09:43:40|392.79|388.69|392.74|388.64|392.81|388.71|392.64|388.54|21
1638179030000|2021-11-29 09:43:50|392.76|388.66|392.88|388.78|393.01|388.91|392.72|388.62|30
1638179040000|2021-11-29 09:44:00|392.81|388.71|393.08|388.98|393.1|389|392.8|388.7|17
1638179050000|2021-11-29 09:44:10|393.07|388.97|393.01|388.91|393.16|389.06|393.01|388.91|29
1638179060000|2021-11-29 09:44:20|393.03|388.93|392.73|388.63|393.05|388.95|392.56|388.46|25
1638179070000|2021-11-29 09:44:30|392.71|388.61|392.66|388.56|392.73|388.63|392.63|388.53|19
1638179080000|2021-11-29 09:44:40|392.65|388.55|392.5|388.4|392.65|388.55|392.44|388.34|21
1638179090000|2021-11-29 09:44:50|392.53|388.43|392.42|388.32|392.74|388.64|392.4|388.3|17
1638179100000|2021-11-29 09:45:00|392.44|388.34|392.82|388.72|392.82|388.72|392.44|388.34|17
1638179110000|2021-11-29 09:45:10|392.8|388.7|392.88|388.78|392.9|388.8|392.75|388.65|17
1638179120000|2021-11-29 09:45:20|392.87|388.77|393.1|389|393.1|389|392.7|388.6|23
1638179130000|2021-11-29 09:45:30|393.06|388.96|393.04|388.94|393.38|389.28|393.02|388.92|24
1638179140000|2021-11-29 09:45:40|393.02|388.92|392.94|388.84|393.06|388.96|392.9|388.8|20
1638179150000|2021-11-29 09:45:50|392.97|388.87|392.93|388.83|392.98|388.88|392.86|388.76|16
1638179160000|2021-11-29 09:46:00|392.96|388.86|393.02|388.92|393.22|389.12|392.96|388.86|24
1638179170000|2021-11-29 09:46:10|393.07|388.97|392.62|388.52|393.15|389.05|392.59|388.49|22
1638179180000|2021-11-29 09:46:20|392.6|388.5|392.75|388.65|392.75|388.65|392.6|388.5|7
1638179190000|2021-11-29 09:46:30|392.85|388.75|392.8|388.7|392.86|388.76|392.69|388.59|14
1638179200000|2021-11-29 09:46:40|392.82|388.72|392.97|388.87|392.97|388.87|392.7|388.6|14
1638179210000|2021-11-29 09:46:50|392.98|388.88|393.1|389|393.12|389.02|392.95|388.85|21
1638179220000|2021-11-29 09:47:00|393.11|389.01|393.76|389.66|393.82|389.72|393.11|389.01|31
1638179230000|2021-11-29 09:47:10|393.75|389.65|393.92|389.82|393.94|389.84|393.7|389.6|18
1638179240000|2021-11-29 09:47:20|393.93|389.83|394.15|390.05|394.15|390.05|393.9|389.8|21
1638179250000|2021-11-29 09:47:30|394.13|390.03|394.34|390.24|394.36|390.26|394.13|390.03|24
1638179260000|2021-11-29 09:47:40|394.35|390.25|394.25|390.15|394.52|390.42|394.25|390.15|14
1638179270000|2021-11-29 09:47:50|394.23|390.13|394.06|389.96|394.23|390.13|394.05|389.95|16
1638179280000|2021-11-29 09:48:00|394.01|389.91|393.74|389.64|394.01|389.91|393.74|389.64|17
1638179290000|2021-11-29 09:48:10|393.73|389.63|394.14|390.04|394.14|390.04|393.73|389.63|19
1638179300000|2021-11-29 09:48:20|394.18|390.08|394.02|389.92|394.18|390.08|393.97|389.87|23
1638179310000|2021-11-29 09:48:30|394|389.9|394.09|389.99|394.15|390.05|393.98|389.88|26
1638179320000|2021-11-29 09:48:40|394.1|390|394.28|390.18|394.28|390.18|394.08|389.98|19
1638179330000|2021-11-29 09:48:50|394.27|390.17|394.18|390.08|394.27|390.17|394.12|390.02|22
1638179340000|2021-11-29 09:49:00|394.17|390.07|394.23|390.13|394.23|390.13|394.16|390.06|6
1638179350000|2021-11-29 09:49:10|394.22|390.12|394.19|390.09|394.22|390.12|394.18|390.08|11
1638179360000|2021-11-29 09:49:20|394.18|390.08|394.28|390.18|394.3|390.2|394.18|390.08|10
1638179370000|2021-11-29 09:49:30|394.23|390.13|394.43|390.33|394.45|390.35|394.14|390.04|19
1638179380000|2021-11-29 09:49:40|394.38|390.28|394.46|390.36|394.51|390.41|394.33|390.23|19
1638179390000|2021-11-29 09:49:50|394.53|390.43|394.5|390.4|394.56|390.46|394.45|390.35|10
1638179400000|2021-11-29 09:50:00|394.52|390.42|394.34|390.24|394.55|390.45|394.34|390.24|16
1638179410000|2021-11-29 09:50:10|394.32|390.22|394.39|390.29|394.41|390.31|394.25|390.15|19
1638179420000|2021-11-29 09:50:20|394.38|390.28|394.27|390.17|394.39|390.29|394.24|390.14|26
1638179430000|2021-11-29 09:50:30|394.3|390.2|394.46|390.36|394.46|390.36|394.26|390.16|22
1638179440000|2021-11-29 09:50:40|394.45|390.35|394.57|390.47|394.63|390.53|394.38|390.28|22
1638179450000|2021-11-29 09:50:50|394.59|390.49|394.43|390.33|394.59|390.49|394.37|390.27|12
1638179460000|2021-11-29 09:51:00|394.48|390.38|394.21|390.11|394.48|390.38|394.21|390.11|14
1638179470000|2021-11-29 09:51:10|394.2|390.1|394.08|389.98|394.22|390.12|394.08|389.98|11
1638179480000|2021-11-29 09:51:20|394.14|390.04|394.22|390.12|394.22|390.12|394.04|389.94|7
1638179490000|2021-11-29 09:51:30|394.17|390.07|394.15|390.05|394.23|390.13|394.08|389.98|13
1638179500000|2021-11-29 09:51:40|394.13|390.03|393.98|389.88|394.15|390.05|393.94|389.84|16
1638179510000|2021-11-29 09:51:50|393.83|389.73|393.66|389.56|393.93|389.83|393.59|389.49|21
1638179520000|2021-11-29 09:52:00|393.63|389.53|393.63|389.53|393.69|389.59|393.61|389.51|21
1638179530000|2021-11-29 09:52:10|393.65|389.55|393.64|389.54|393.65|389.55|393.5|389.4|17
1638179540000|2021-11-29 09:52:20|393.66|389.56|393.75|389.65|393.8|389.7|393.58|389.48|22
1638179550000|2021-11-29 09:52:30|393.84|389.74|393.73|389.63|393.84|389.74|393.73|389.63|11
1638179560000|2021-11-29 09:52:40|393.76|389.66|393.77|389.67|393.79|389.69|393.67|389.57|16
1638179570000|2021-11-29 09:52:50|393.76|389.66|393.67|389.57|393.79|389.69|393.67|389.57|11
1638179580000|2021-11-29 09:53:00|393.66|389.56|393.71|389.61|393.77|389.67|393.64|389.54|13
1638179590000|2021-11-29 09:53:10|393.72|389.62|393.76|389.66|393.79|389.69|393.6|389.5|20
1638179600000|2021-11-29 09:53:20|393.72|389.62|393.64|389.54|393.77|389.67|393.59|389.49|18
1638179610000|2021-11-29 09:53:30|393.62|389.52|393.5|389.4|393.69|389.59|393.44|389.34|21
1638179620000|2021-11-29 09:53:40|393.52|389.42|392.95|388.85|393.52|389.42|392.93|388.83|29
1638179630000|2021-11-29 09:53:50|393|388.9|393.04|388.94|393.19|389.09|393|388.9|30
1638179640000|2021-11-29 09:54:00|393.09|388.99|393.1|389|393.26|389.16|392.99|388.89|30
1638179650000|2021-11-29 09:54:10|393.18|389.08|393.06|388.96|393.23|389.13|392.97|388.87|28
1638179660000|2021-11-29 09:54:20|393.05|388.95|393.01|388.91|393.19|389.09|392.94|388.84|23
1638179670000|2021-11-29 09:54:30|393.04|388.94|392.97|388.87|393.1|389|392.96|388.86|26
1638179680000|2021-11-29 09:54:40|392.98|388.88|392.94|388.84|393.13|389.03|392.93|388.83|18
1638179690000|2021-11-29 09:54:50|392.93|388.83|392.95|388.85|392.97|388.87|392.89|388.79|16
1638179700000|2021-11-29 09:55:00|392.94|388.84|392.87|388.77|392.95|388.85|392.87|388.77|14
1638179710000|2021-11-29 09:55:10|392.83|388.73|392.83|388.73|392.86|388.76|392.79|388.69|16
1638179720000|2021-11-29 09:55:20|392.82|388.72|392.92|388.82|392.94|388.84|392.82|388.72|14
1638179730000|2021-11-29 09:55:30|392.95|388.85|392.83|388.73|392.95|388.85|392.82|388.72|23
1638179740000|2021-11-29 09:55:40|392.79|388.69|392.91|388.81|392.91|388.81|392.61|388.51|19
1638179750000|2021-11-29 09:55:50|392.9|388.8|392.74|388.64|393.05|388.95|392.74|388.64|12
1638179760000|2021-11-29 09:56:00|392.9|388.8|392.57|388.47|392.9|388.8|392.54|388.44|23
1638179770000|2021-11-29 09:56:10|392.65|388.55|393.2|389.1|393.25|389.15|392.54|388.44|30
1638179780000|2021-11-29 09:56:20|393.24|389.14|393.69|389.59|393.69|389.59|393.18|389.08|23
1638179790000|2021-11-29 09:56:30|393.75|389.65|394.06|389.96|394.06|389.96|393.73|389.63|15
1638179800000|2021-11-29 09:56:40|394.08|389.98|393.85|389.75|394.08|389.98|393.68|389.58|23
1638179810000|2021-11-29 09:56:50|393.91|389.81|393.84|389.74|394.01|389.91|393.82|389.72|22
1638179820000|2021-11-29 09:57:00|393.74|389.64|393.67|389.57|393.74|389.64|393.58|389.48|29
1638179830000|2021-11-29 09:57:10|393.7|389.6|393.77|389.67|393.86|389.76|393.6|389.5|20
1638179840000|2021-11-29 09:57:20|393.78|389.68|393.83|389.73|393.93|389.83|393.75|389.65|20
1638179850000|2021-11-29 09:57:30|393.86|389.76|394.16|390.06|394.19|390.09|393.83|389.73|18
1638179860000|2021-11-29 09:57:40|394.12|390.02|394.05|389.95|394.15|390.05|394.04|389.94|8
1638179870000|2021-11-29 09:57:50|394.12|390.02|394.16|390.06|394.17|390.07|394.01|389.91|14
1638179880000|2021-11-29 09:58:00|394.17|390.07|394.05|389.95|394.17|390.07|393.97|389.87|14
1638179890000|2021-11-29 09:58:10|394.07|389.97|394.09|389.99|394.09|389.99|394.05|389.95|5
1638179910000|2021-11-29 09:58:30|394.25|390.15|394.07|389.97|394.25|390.15|394.07|389.97|8
1638179920000|2021-11-29 09:58:40|394.03|389.93|393.74|389.64|394.03|389.93|393.72|389.62|18
1638179930000|2021-11-29 09:58:50|393.83|389.73|393.57|389.47|393.83|389.73|393.57|389.47|19
1638179940000|2021-11-29 09:59:00|393.56|389.46|393.22|389.12|393.56|389.46|393.21|389.11|19
1638179950000|2021-11-29 09:59:10|393.24|389.14|393.23|389.13|393.41|389.31|393.2|389.1|26
1638179960000|2021-11-29 09:59:20|393.26|389.16|393.39|389.29|393.39|389.29|393.26|389.16|16
1638179970000|2021-11-29 09:59:30|393.41|389.31|393.42|389.32|393.54|389.44|393.36|389.26|27
1638179980000|2021-11-29 09:59:40|393.43|389.33|393.46|389.36|393.46|389.36|393.41|389.31|6
1638179990000|2021-11-29 09:59:50|393.42|389.32|393.52|389.42|393.53|389.43|393.42|389.32|7
1638180000000|2021-11-29 10:00:00|393.51|389.41|393.44|389.34|393.58|389.48|393.4|389.3|18
1638180010000|2021-11-29 10:00:10|393.4|389.3|393.54|389.44|393.57|389.47|393.39|389.29|21
1638180020000|2021-11-29 10:00:20|393.55|389.45|393.83|389.73|393.86|389.76|393.53|389.43|24
1638180030000|2021-11-29 10:00:30|393.82|389.72|393.69|389.59|393.99|389.89|393.6|389.5|29
1638180040000|2021-11-29 10:00:40|393.61|389.51|393.78|389.68|393.85|389.75|393.44|389.34|31
1638180050000|2021-11-29 10:00:50|393.76|389.66|393.94|389.84|394.11|390.01|393.76|389.66|32
1638180060000|2021-11-29 10:01:00|393.97|389.87|393.89|389.79|394.12|390.02|393.89|389.79|20
1638180070000|2021-11-29 10:01:10|393.84|389.74|393.52|389.42|393.84|389.74|393.4|389.3|33
1638180080000|2021-11-29 10:01:20|393.55|389.45|393.72|389.62|393.84|389.74|393.5|389.4|28
1638180090000|2021-11-29 10:01:30|393.77|389.67|393.92|389.82|393.94|389.84|393.7|389.6|17
1638180100000|2021-11-29 10:01:40|393.93|389.83|393.85|389.75|393.96|389.86|393.82|389.72|16
1638180110000|2021-11-29 10:01:50|393.84|389.74|393.86|389.76|393.87|389.77|393.84|389.74|7
1638180120000|2021-11-29 10:02:00|393.87|389.77|393.71|389.61|394.04|389.94|393.71|389.61|27
1638180130000|2021-11-29 10:02:10|393.72|389.62|393.8|389.7|393.97|389.87|393.57|389.47|30
1638180140000|2021-11-29 10:02:20|393.81|389.71|393.95|389.85|393.97|389.87|393.77|389.67|17
1638180150000|2021-11-29 10:02:30|393.78|389.68|393.98|389.88|394.01|389.91|393.78|389.68|16
1638180160000|2021-11-29 10:02:40|393.99|389.89|394.14|390.04|394.21|390.11|393.99|389.89|24
1638180170000|2021-11-29 10:02:50|394.11|390.01|394.04|389.94|394.12|390.02|393.93|389.83|19
1638180180000|2021-11-29 10:03:00|394.03|389.93|393.89|389.79|394.03|389.93|393.82|389.72|31
1638180190000|2021-11-29 10:03:10|393.86|389.76|393.79|389.69|393.9|389.8|393.77|389.67|20
1638180200000|2021-11-29 10:03:20|393.78|389.68|393.95|389.85|393.98|389.88|393.78|389.68|23
1638180210000|2021-11-29 10:03:30|393.92|389.82|393.95|389.85|393.96|389.86|393.89|389.79|9
1638180220000|2021-11-29 10:03:40|393.92|389.82|393.94|389.84|393.96|389.86|393.91|389.81|14
1638180230000|2021-11-29 10:03:50|393.96|389.86|393.92|389.82|393.97|389.87|393.92|389.82|5
1638180240000|2021-11-29 10:04:00|393.91|389.81|394.14|390.04|394.14|390.04|393.91|389.81|6
1638180250000|2021-11-29 10:04:10|394.04|389.94|394.33|390.23|394.36|390.26|394.04|389.94|18
1638180260000|2021-11-29 10:04:20|394.34|390.24|394.32|390.22|394.34|390.24|394.26|390.16|10
1638180270000|2021-11-29 10:04:30|394.31|390.21|394.4|390.3|394.4|390.3|394.31|390.21|11
1638180280000|2021-11-29 10:04:40|394.45|390.35|394.65|390.55|394.81|390.71|394.45|390.35|17
1638180290000|2021-11-29 10:04:50|394.63|390.53|394.68|390.58|394.78|390.68|394.63|390.53|14
1638180300000|2021-11-29 10:05:00|394.78|390.68|394.86|390.76|394.86|390.76|394.58|390.48|12
1638180310000|2021-11-29 10:05:10|394.71|390.61|394.78|390.68|394.79|390.69|394.69|390.59|11
1638180320000|2021-11-29 10:05:20|394.8|390.7|394.72|390.62|394.8|390.7|394.72|390.62|8
1638180330000|2021-11-29 10:05:30|394.74|390.64|394.72|390.62|394.85|390.75|394.72|390.62|8
1638180340000|2021-11-29 10:05:40|394.7|390.6|394.75|390.65|394.75|390.65|394.58|390.48|22
1638180350000|2021-11-29 10:05:50|394.77|390.67|394.77|390.67|394.77|390.67|394.77|390.67|1
1638180360000|2021-11-29 10:06:00|394.78|390.68|394.68|390.58|394.9|390.8|394.68|390.58|8
1638180370000|2021-11-29 10:06:10|394.71|390.61|394.61|390.51|394.83|390.73|394.59|390.49|15
1638180380000|2021-11-29 10:06:20|394.64|390.54|394.63|390.53|394.64|390.54|394.58|390.48|8
1638180390000|2021-11-29 10:06:30|394.61|390.51|394.62|390.52|394.66|390.56|394.52|390.42|7
1638180400000|2021-11-29 10:06:40|394.66|390.56|394.75|390.65|394.77|390.67|394.66|390.56|5
1638180410000|2021-11-29 10:06:50|394.74|390.64|394.69|390.59|394.74|390.64|394.59|390.49|17
1638180420000|2021-11-29 10:07:00|394.68|390.58|394.67|390.57|394.69|390.59|394.64|390.54|14
1638180430000|2021-11-29 10:07:10|394.64|390.54|394.53|390.43|394.78|390.68|394.5|390.4|14
1638180440000|2021-11-29 10:07:20|394.52|390.42|394.73|390.63|394.76|390.66|394.49|390.39|21
1638180450000|2021-11-29 10:07:30|394.67|390.57|394.59|390.49|394.67|390.57|394.53|390.43|12
1638180460000|2021-11-29 10:07:40|394.56|390.46|394.67|390.57|394.72|390.62|394.55|390.45|12
1638180470000|2021-11-29 10:07:50|394.68|390.58|394.77|390.67|394.77|390.67|394.66|390.56|13
1638180480000|2021-11-29 10:08:00|394.72|390.62|394.73|390.63|394.79|390.69|394.72|390.62|18
1638180490000|2021-11-29 10:08:10|394.76|390.66|394.78|390.68|394.79|390.69|394.59|390.49|19
1638180500000|2021-11-29 10:08:20|394.79|390.69|395.29|391.19|395.38|391.28|394.79|390.69|18
1638180510000|2021-11-29 10:08:30|395.34|391.24|395.39|391.29|395.41|391.31|395.23|391.13|22
1638180520000|2021-11-29 10:08:40|395.35|391.25|395.28|391.18|395.37|391.27|395.27|391.17|16
1638180530000|2021-11-29 10:08:50|395.31|391.21|395.28|391.18|395.32|391.22|395.27|391.17|12
1638180540000|2021-11-29 10:09:00|395.27|391.17|395.26|391.16|395.29|391.19|395.26|391.16|6
1638180550000|2021-11-29 10:09:10|395.31|391.21|395.28|391.18|395.32|391.22|395.27|391.17|8
1638180560000|2021-11-29 10:09:20|395.27|391.17|395.27|391.17|395.27|391.17|395.25|391.15|3
1638180570000|2021-11-29 10:09:30|395.3|391.2|395.29|391.19|395.34|391.24|395.22|391.12|16
1638180580000|2021-11-29 10:09:40|395.27|391.17|395.2|391.1|395.36|391.26|395.2|391.1|12
1638180590000|2021-11-29 10:09:50|395.19|391.09|395.19|391.09|395.19|391.09|395.16|391.06|6
1638180600000|2021-11-29 10:10:00|395.18|391.08|395.21|391.11|395.22|391.12|395.16|391.06|11
1638180610000|2021-11-29 10:10:10|395.23|391.13|395.26|391.16|395.26|391.16|395.23|391.13|3
1638180620000|2021-11-29 10:10:20|395.27|391.17|395.31|391.21|395.31|391.21|395.25|391.15|11
1638180630000|2021-11-29 10:10:30|395.25|391.15|395.31|391.21|395.42|391.32|395.23|391.13|15
1638180640000|2021-11-29 10:10:40|395.26|391.16|395.37|391.27|395.49|391.39|395.26|391.16|7
1638180650000|2021-11-29 10:10:50|395.39|391.29|395.36|391.26|395.48|391.38|395.36|391.26|6
1638180660000|2021-11-29 10:11:00|395.48|391.38|395.46|391.36|395.49|391.39|395.36|391.26|11
1638180670000|2021-11-29 10:11:10|395.44|391.34|395.37|391.27|395.46|391.36|395.35|391.25|9
1638180680000|2021-11-29 10:11:20|395.34|391.24|395.27|391.17|395.4|391.3|395.27|391.17|7
1638180690000|2021-11-29 10:11:30|395.28|391.18|395.29|391.19|395.31|391.21|395.27|391.17|8
1638180700000|2021-11-29 10:11:40|395.28|391.18|395.3|391.2|395.43|391.33|395.26|391.16|14
1638180710000|2021-11-29 10:11:50|395.28|391.18|395.18|391.08|395.44|391.34|395.08|390.98|17
1638180720000|2021-11-29 10:12:00|395.22|391.12|395.17|391.07|395.22|391.12|395.13|391.03|12
1638180730000|2021-11-29 10:12:10|395.2|391.1|395.21|391.11|395.21|391.11|395.06|390.96|12
1638180740000|2021-11-29 10:12:20|395.2|391.1|395.16|391.06|395.21|391.11|395.08|390.98|14
1638180750000|2021-11-29 10:12:30|395.15|391.05|395.12|391.02|395.19|391.09|395.03|390.93|11
1638180760000|2021-11-29 10:12:40|395.05|390.95|394.93|390.83|395.11|391.01|394.93|390.83|13
1638180770000|2021-11-29 10:12:50|394.97|390.87|394.94|390.84|394.97|390.87|394.91|390.81|8
1638180780000|2021-11-29 10:13:00|394.91|390.81|394.95|390.85|394.95|390.85|394.84|390.74|9
1638180790000|2021-11-29 10:13:10|394.94|390.84|394.92|390.82|395.02|390.92|394.83|390.73|19
1638180800000|2021-11-29 10:13:20|395|390.9|394.85|390.75|395.13|391.03|394.85|390.75|27
1638180810000|2021-11-29 10:13:30|394.99|390.89|394.84|390.74|394.99|390.89|394.82|390.72|11
1638180820000|2021-11-29 10:13:40|394.82|390.72|394.73|390.63|394.84|390.74|394.67|390.57|13
1638180830000|2021-11-29 10:13:50|394.72|390.62|394.81|390.71|394.88|390.78|394.72|390.62|16
1638180840000|2021-11-29 10:14:00|394.76|390.66|394.69|390.59|394.84|390.74|394.64|390.54|18
1638180850000|2021-11-29 10:14:10|394.64|390.54|394.72|390.62|394.72|390.62|394.64|390.54|5
1638180860000|2021-11-29 10:14:20|394.71|390.61|394.92|390.82|394.92|390.82|394.7|390.6|14
1638180870000|2021-11-29 10:14:30|394.89|390.79|394.75|390.65|394.89|390.79|394.75|390.65|5
1638180880000|2021-11-29 10:14:40|394.76|390.66|394.65|390.55|394.83|390.73|394.6|390.5|17
1638180890000|2021-11-29 10:14:50|394.66|390.56|394.71|390.61|394.71|390.61|394.65|390.55|3
1638180900000|2021-11-29 10:15:00|394.74|390.64|394.71|390.61|394.74|390.64|394.68|390.58|4
1638180910000|2021-11-29 10:15:10|394.79|390.69|394.82|390.72|394.82|390.72|394.74|390.64|15
1638180920000|2021-11-29 10:15:20|394.8|390.7|394.72|390.62|394.81|390.71|394.69|390.59|16
1638180930000|2021-11-29 10:15:30|394.74|390.64|394.28|390.18|394.74|390.64|394.24|390.14|20
1638180940000|2021-11-29 10:15:40|394.25|390.15|394.41|390.31|394.47|390.37|394.23|390.13|11
1638180950000|2021-11-29 10:15:50|394.4|390.3|394.39|390.29|394.42|390.32|394.37|390.27|11
1638180960000|2021-11-29 10:16:00|394.38|390.28|394.4|390.3|394.41|390.31|394.26|390.16|17
1638180970000|2021-11-29 10:16:10|394.42|390.32|394.78|390.68|394.82|390.72|394.35|390.25|26
1638180980000|2021-11-29 10:16:20|394.75|390.65|394.94|390.84|394.94|390.84|394.75|390.65|16
1638180990000|2021-11-29 10:16:30|394.98|390.88|395.09|390.99|395.1|391|394.85|390.75|26
1638181000000|2021-11-29 10:16:40|395.18|391.08|395.22|391.12|395.27|391.17|395.04|390.94|21
1638181010000|2021-11-29 10:16:50|395.21|391.11|394.99|390.89|395.23|391.13|394.99|390.89|15
1638181020000|2021-11-29 10:17:00|394.98|390.88|394.9|390.8|395.04|390.94|394.9|390.8|8
1638181030000|2021-11-29 10:17:10|394.91|390.81|395|390.9|395.01|390.91|394.89|390.79|9
1638181040000|2021-11-29 10:17:20|395.01|390.91|395.01|390.91|395.01|390.91|395.01|390.91|1
1638181050000|2021-11-29 10:17:30|395|390.9|394.95|390.85|395|390.9|394.94|390.84|10
1638181060000|2021-11-29 10:17:40|394.9|390.8|395.01|390.91|395.03|390.93|394.88|390.78|6
1638181070000|2021-11-29 10:17:50|394.97|390.87|395.06|390.96|395.17|391.07|394.97|390.87|22
1638181080000|2021-11-29 10:18:00|395.05|390.95|395.08|390.98|395.08|390.98|395.02|390.92|10
1638181090000|2021-11-29 10:18:10|395.05|390.95|395.05|390.95|395.08|390.98|395.05|390.95|3
1638181100000|2021-11-29 10:18:20|395.06|390.96|395.22|391.12|395.27|391.17|395.06|390.96|13
1638181110000|2021-11-29 10:18:30|395.21|391.11|395.15|391.05|395.23|391.13|395.12|391.02|14
1638181120000|2021-11-29 10:18:40|395.11|391.01|395.07|390.97|395.13|391.03|395.06|390.96|13
1638181130000|2021-11-29 10:18:50|395.06|390.96|395.07|390.97|395.07|390.97|395.06|390.96|2
1638181140000|2021-11-29 10:19:00|395.06|390.96|395.03|390.93|395.06|390.96|395.03|390.93|5
1638181150000|2021-11-29 10:19:10|395.01|390.91|395.32|391.22|395.32|391.22|394.99|390.89|19
1638181160000|2021-11-29 10:19:20|395.33|391.23|395.47|391.37|395.49|391.39|395.2|391.1|13
1638181170000|2021-11-29 10:19:30|395.41|391.31|395.37|391.27|395.43|391.33|395.32|391.22|12
1638181190000|2021-11-29 10:19:50|395.3|391.2|395.28|391.18|395.31|391.21|395.16|391.06|23
1638181200000|2021-11-29 10:20:00|395.31|391.21|395.23|391.13|395.36|391.26|395.18|391.08|10
1638181210000|2021-11-29 10:20:10|395.2|391.1|395.3|391.2|395.42|391.32|395.2|391.1|13
1638181220000|2021-11-29 10:20:20|395.38|391.28|395.48|391.38|395.49|391.39|395.38|391.28|13
1638181230000|2021-11-29 10:20:30|395.49|391.39|395.65|391.55|395.66|391.56|395.41|391.31|11
1638181240000|2021-11-29 10:20:40|395.63|391.53|395.46|391.36|395.63|391.53|395.46|391.36|4
1638181250000|2021-11-29 10:20:50|395.44|391.34|395.51|391.41|395.51|391.41|395.44|391.34|5
1638181260000|2021-11-29 10:21:00|395.55|391.45|395.59|391.49|395.59|391.49|395.5|391.4|11
1638181270000|2021-11-29 10:21:10|395.6|391.5|395.63|391.53|395.64|391.54|395.51|391.41|17
1638181280000|2021-11-29 10:21:20|395.65|391.55|395.66|391.56|395.75|391.65|395.65|391.55|13
1638181290000|2021-11-29 10:21:30|395.62|391.52|395.88|391.78|395.88|391.78|395.62|391.52|16
1638181300000|2021-11-29 10:21:40|395.86|391.76|396.2|392.1|396.2|392.1|395.86|391.76|11
1638181310000|2021-11-29 10:21:50|396.19|392.09|396.56|392.46|396.58|392.48|396.19|392.09|15
1638181320000|2021-11-29 10:22:00|396.62|392.52|396.75|392.65|396.83|392.73|396.62|392.52|13
1638181330000|2021-11-29 10:22:10|396.78|392.68|397.02|392.92|397.14|393.04|396.76|392.66|18
1638181340000|2021-11-29 10:22:20|397.01|392.91|396.79|392.69|397.14|393.04|396.71|392.61|26
1638181350000|2021-11-29 10:22:30|396.78|392.68|396.47|392.37|396.78|392.68|396.41|392.31|33
1638181360000|2021-11-29 10:22:40|396.44|392.34|396.31|392.21|396.53|392.43|396.28|392.18|23
1638181370000|2021-11-29 10:22:50|396.27|392.17|396.3|392.2|396.31|392.21|396.17|392.07|25
1638181380000|2021-11-29 10:23:00|396.27|392.17|396.09|391.99|396.35|392.25|396.09|391.99|22
1638181390000|2021-11-29 10:23:10|396.08|391.98|395.71|391.61|396.08|391.98|395.7|391.6|24
1638181400000|2021-11-29 10:23:20|395.7|391.6|395.79|391.69|395.82|391.72|395.62|391.52|20
1638181410000|2021-11-29 10:23:30|395.81|391.71|396.11|392.01|396.11|392.01|395.81|391.71|24
1638181420000|2021-11-29 10:23:40|396.14|392.04|395.81|391.71|396.14|392.04|395.81|391.71|19
1638181430000|2021-11-29 10:23:50|395.77|391.67|395.57|391.47|395.82|391.72|395.55|391.45|31
1638181440000|2021-11-29 10:24:00|395.56|391.46|395.39|391.29|395.56|391.46|395.39|391.29|26
1638181450000|2021-11-29 10:24:10|395.38|391.28|395.31|391.21|395.38|391.28|395.27|391.17|15
1638181460000|2021-11-29 10:24:20|395.28|391.18|395.45|391.35|395.47|391.37|395.28|391.18|22
1638181470000|2021-11-29 10:24:30|395.47|391.37|395.53|391.43|395.55|391.45|395.45|391.35|12
1638181480000|2021-11-29 10:24:40|395.54|391.44|395.65|391.55|395.68|391.58|395.52|391.42|18
1638181490000|2021-11-29 10:24:50|395.63|391.53|395.89|391.79|395.89|391.79|395.63|391.53|14
1638181500000|2021-11-29 10:25:00|395.88|391.78|395.83|391.73|395.88|391.78|395.76|391.66|17
1638181510000|2021-11-29 10:25:10|395.84|391.74|395.74|391.64|395.84|391.74|395.62|391.52|12
1638181520000|2021-11-29 10:25:20|395.73|391.63|395.6|391.5|395.74|391.64|395.44|391.34|16
1638181530000|2021-11-29 10:25:30|395.61|391.51|395.59|391.49|395.61|391.51|395.54|391.44|4
1638181540000|2021-11-29 10:25:40|395.52|391.42|395.46|391.36|395.54|391.44|395.46|391.36|17
1638181550000|2021-11-29 10:25:50|395.45|391.35|395.49|391.39|395.51|391.41|395.42|391.32|22
1638181560000|2021-11-29 10:26:00|395.5|391.4|395.69|391.59|395.69|391.59|395.5|391.4|16
1638181570000|2021-11-29 10:26:10|395.64|391.54|395.85|391.75|395.86|391.76|395.61|391.51|20
1638181580000|2021-11-29 10:26:20|395.9|391.8|396.29|392.19|396.3|392.2|395.9|391.8|21
1638181590000|2021-11-29 10:26:30|396.3|392.2|396.37|392.27|396.4|392.3|396.27|392.17|19
1638181600000|2021-11-29 10:26:40|396.36|392.26|396.34|392.24|396.36|392.26|396.27|392.17|11
1638181610000|2021-11-29 10:26:50|396.35|392.25|396.72|392.62|396.72|392.62|396.31|392.21|26
1638181620000|2021-11-29 10:27:00|396.71|392.61|396.89|392.79|396.89|392.79|396.62|392.52|24
1638181630000|2021-11-29 10:27:10|396.9|392.8|397.11|393.01|397.19|393.09|396.78|392.68|29
1638181640000|2021-11-29 10:27:20|397.12|393.02|397.06|392.96|397.12|393.02|397.01|392.91|25
1638181650000|2021-11-29 10:27:30|397.05|392.95|396.82|392.72|397.05|392.95|396.82|392.72|24
1638181660000|2021-11-29 10:27:40|396.79|392.69|396.49|392.39|396.79|392.69|396.47|392.37|25
1638181670000|2021-11-29 10:27:50|396.46|392.36|396.74|392.64|396.74|392.64|396.42|392.32|30
1638181680000|2021-11-29 10:28:00|396.73|392.63|396.58|392.48|396.74|392.64|396.54|392.44|20
1638181690000|2021-11-29 10:28:10|396.5|392.4|396.78|392.68|396.81|392.71|396.5|392.4|23
1638181700000|2021-11-29 10:28:20|396.79|392.69|396.75|392.65|396.79|392.69|396.73|392.63|8
1638181710000|2021-11-29 10:28:30|396.77|392.67|396.95|392.85|396.95|392.85|396.77|392.67|17
1638181720000|2021-11-29 10:28:40|396.92|392.82|396.95|392.85|397.02|392.92|396.9|392.8|23
1638181730000|2021-11-29 10:28:50|396.98|392.88|396.84|392.74|396.98|392.88|396.84|392.74|18
1638181740000|2021-11-29 10:29:00|396.83|392.73|396.73|392.63|396.83|392.73|396.72|392.62|15
1638181750000|2021-11-29 10:29:10|396.78|392.68|396.88|392.78|397.01|392.91|396.76|392.66|24
1638181760000|2021-11-29 10:29:20|396.86|392.76|397|392.9|397|392.9|396.82|392.72|24
1638181770000|2021-11-29 10:29:30|397.01|392.91|397.01|392.91|397.14|393.04|396.91|392.81|22
1638181780000|2021-11-29 10:29:40|396.99|392.89|397.35|393.25|397.56|393.46|396.91|392.81|36
1638181790000|2021-11-29 10:29:50|397.41|393.31|397.17|393.07|397.48|393.38|397.17|393.07|25
1638181800000|2021-11-29 10:30:00|397.23|393.13|397.39|393.29|397.47|393.37|397.23|393.13|24
1638181810000|2021-11-29 10:30:10|397.37|393.27|397.32|393.22|397.43|393.33|397.14|393.04|32
1638181820000|2021-11-29 10:30:20|397.31|393.21|397.07|392.97|397.31|393.21|396.92|392.82|32
1638181830000|2021-11-29 10:30:30|397.02|392.92|397.03|392.93|397.05|392.95|397.01|392.91|7
1638181840000|2021-11-29 10:30:40|397.04|392.94|397.05|392.95|397.07|392.97|397|392.9|13
1638181850000|2021-11-29 10:30:50|397.11|393.01|397.17|393.07|397.36|393.26|397.11|393.01|22
1638181860000|2021-11-29 10:31:00|397.23|393.13|397.09|392.99|397.23|393.13|397.04|392.94|22
1638181870000|2021-11-29 10:31:10|397.04|392.94|396.96|392.86|397.1|393|396.96|392.86|8
1638181880000|2021-11-29 10:31:20|396.95|392.85|396.73|392.63|397|392.9|396.72|392.62|19
1638181890000|2021-11-29 10:31:30|396.71|392.61|396.48|392.38|396.71|392.61|396.48|392.38|17
1638181900000|2021-11-29 10:31:40|396.45|392.35|396.49|392.39|396.54|392.44|396.42|392.32|12
1638181910000|2021-11-29 10:31:50|396.5|392.4|396.51|392.41|396.51|392.41|396.39|392.29|20
1638181920000|2021-11-29 10:32:00|396.54|392.44|396.49|392.39|396.63|392.53|396.49|392.39|17
1638181930000|2021-11-29 10:32:10|396.47|392.37|396.27|392.17|396.47|392.37|396.26|392.16|17
1638181940000|2021-11-29 10:32:20|396.26|392.16|396.27|392.17|396.29|392.19|396.26|392.16|6
1638181950000|2021-11-29 10:32:30|396.26|392.16|396.37|392.27|396.42|392.32|396.26|392.16|25
1638181960000|2021-11-29 10:32:40|396.36|392.26|396.3|392.2|396.39|392.29|396.3|392.2|11
1638181970000|2021-11-29 10:32:50|396.34|392.24|396.29|392.19|396.34|392.24|396.27|392.17|4
1638181980000|2021-11-29 10:33:00|396.28|392.18|396.28|392.18|396.29|392.19|396.28|392.18|3
1638181990000|2021-11-29 10:33:10|396.27|392.17|396.45|392.35|396.45|392.35|396.27|392.17|13
1638182000000|2021-11-29 10:33:20|396.46|392.36|396.45|392.35|396.52|392.42|396.42|392.32|22
1638182010000|2021-11-29 10:33:30|396.44|392.34|396.26|392.16|396.44|392.34|396.23|392.13|13
1638182020000|2021-11-29 10:33:40|396.25|392.15|396.15|392.05|396.25|392.15|396.12|392.02|9
1638182030000|2021-11-29 10:33:50|396.14|392.04|396.3|392.2|396.38|392.28|396.09|391.99|19
1638182040000|2021-11-29 10:34:00|396.32|392.22|396.44|392.34|396.44|392.34|396.32|392.22|19
1638182050000|2021-11-29 10:34:10|396.47|392.37|396.72|392.62|396.76|392.66|396.45|392.35|18
1638182060000|2021-11-29 10:34:20|396.73|392.63|396.71|392.61|396.73|392.63|396.67|392.57|17
1638182070000|2021-11-29 10:34:30|396.7|392.6|396.69|392.59|396.71|392.61|396.69|392.59|8
1638182080000|2021-11-29 10:34:40|396.66|392.56|396.76|392.66|396.76|392.66|396.65|392.55|9
1638182090000|2021-11-29 10:34:50|396.74|392.64|396.74|392.64|396.81|392.71|396.71|392.61|12
1638182100000|2021-11-29 10:35:00|396.73|392.63|396.71|392.61|396.74|392.64|396.67|392.57|12
1638182110000|2021-11-29 10:35:10|396.7|392.6|396.5|392.4|396.75|392.65|396.49|392.39|27
1638182120000|2021-11-29 10:35:20|396.51|392.41|396.54|392.44|396.62|392.52|396.44|392.34|26
1638182130000|2021-11-29 10:35:30|396.58|392.48|396.64|392.54|396.74|392.64|396.58|392.48|22
1638182140000|2021-11-29 10:35:40|396.68|392.58|396.63|392.53|396.68|392.58|396.57|392.47|26
1638182150000|2021-11-29 10:35:50|396.64|392.54|396.72|392.62|396.8|392.7|396.61|392.51|17
1638182160000|2021-11-29 10:36:00|396.69|392.59|396.59|392.49|396.72|392.62|396.54|392.44|22
1638182170000|2021-11-29 10:36:10|396.6|392.5|396.49|392.39|396.62|392.52|396.42|392.32|17
1638182180000|2021-11-29 10:36:20|396.48|392.38|396.44|392.34|396.48|392.38|396.42|392.32|12
1638182190000|2021-11-29 10:36:30|396.42|392.32|396.61|392.51|396.61|392.51|396.42|392.32|11
1638182200000|2021-11-29 10:36:40|396.65|392.55|396.63|392.53|396.65|392.55|396.62|392.52|9
1638182210000|2021-11-29 10:36:50|396.59|392.49|396.45|392.35|396.61|392.51|396.45|392.35|16
1638182220000|2021-11-29 10:37:00|396.46|392.36|396.59|392.49|396.59|392.49|396.41|392.31|14
1638182230000|2021-11-29 10:37:10|396.63|392.53|396.95|392.85|396.99|392.89|396.63|392.53|19
1638182240000|2021-11-29 10:37:20|396.93|392.83|396.97|392.87|397.01|392.91|396.93|392.83|12
1638182250000|2021-11-29 10:37:30|396.9|392.8|396.63|392.53|396.95|392.85|396.61|392.51|24
1638182260000|2021-11-29 10:37:40|396.64|392.54|396.6|392.5|396.67|392.57|396.56|392.46|16
1638182270000|2021-11-29 10:37:50|396.59|392.49|396.72|392.62|396.73|392.63|396.53|392.43|13
1638182280000|2021-11-29 10:38:00|396.73|392.63|396.59|392.49|396.73|392.63|396.58|392.48|14
1638182290000|2021-11-29 10:38:10|396.53|392.43|396.56|392.46|396.59|392.49|396.52|392.42|14
1638182300000|2021-11-29 10:38:20|396.57|392.47|396.57|392.47|396.57|392.47|396.5|392.4|6
1638182310000|2021-11-29 10:38:30|396.56|392.46|396.56|392.46|396.57|392.47|396.56|392.46|3
1638182320000|2021-11-29 10:38:40|396.56|392.46|396.51|392.41|396.56|392.46|396.51|392.41|3
1638182330000|2021-11-29 10:38:50|396.54|392.44|396.57|392.47|396.57|392.47|396.54|392.44|9
1638182340000|2021-11-29 10:39:00|396.55|392.45|396.49|392.39|396.55|392.45|396.49|392.39|5
1638182350000|2021-11-29 10:39:10|396.5|392.4|396.51|392.41|396.51|392.41|396.46|392.36|9
1638182360000|2021-11-29 10:39:20|396.46|392.36|396.52|392.42|396.52|392.42|396.45|392.35|9
1638182370000|2021-11-29 10:39:30|396.58|392.48|396.59|392.49|396.59|392.49|396.53|392.43|7
1638182380000|2021-11-29 10:39:40|396.6|392.5|396.58|392.48|396.63|392.53|396.55|392.45|14
1638182390000|2021-11-29 10:39:50|396.59|392.49|396.5|392.4|396.6|392.5|396.5|392.4|16
1638182400000|2021-11-29 10:40:00|396.49|392.39|396.38|392.28|396.49|392.39|396.37|392.27|10
1638182410000|2021-11-29 10:40:10|396.33|392.23|396.45|392.35|396.45|392.35|396.32|392.22|10
1638182420000|2021-11-29 10:40:20|396.44|392.34|396.45|392.35|396.45|392.35|396.44|392.34|8
1638182430000|2021-11-29 10:40:30|396.46|392.36|396.29|392.19|396.5|392.4|396.27|392.17|21
1638182440000|2021-11-29 10:40:40|396.3|392.2|396.22|392.12|396.33|392.23|396.22|392.12|10
1638182450000|2021-11-29 10:40:50|396.26|392.16|396.16|392.06|396.27|392.17|396.11|392.01|18
1638182460000|2021-11-29 10:41:00|396.15|392.05|396.22|392.12|396.23|392.13|396.11|392.01|10
1638182470000|2021-11-29 10:41:10|396.23|392.13|396.2|392.1|396.28|392.18|396.18|392.08|17
1638182480000|2021-11-29 10:41:20|396.16|392.06|396.05|391.95|396.16|392.06|396.05|391.95|9
1638182490000|2021-11-29 10:41:30|396.06|391.96|396.04|391.94|396.15|392.05|396.04|391.94|13
1638182500000|2021-11-29 10:41:40|396.07|391.97|396.12|392.02|396.13|392.03|396.03|391.93|11
1638182510000|2021-11-29 10:41:50|396.11|392.01|396.1|392|396.14|392.04|396.09|391.99|12
1638182520000|2021-11-29 10:42:00|396.12|392.02|396.1|392|396.12|392.02|396.1|392|4
1638182530000|2021-11-29 10:42:10|396.09|391.99|396.09|391.99|396.09|391.99|396.09|391.99|1
1638182540000|2021-11-29 10:42:20|396.08|391.98|396.08|391.98|396.1|392|396.08|391.98|11
1638182550000|2021-11-29 10:42:30|396.06|391.96|396.06|391.96|396.14|392.04|396.06|391.96|11
1638182560000|2021-11-29 10:42:40|396.07|391.97|396.12|392.02|396.12|392.02|396.06|391.96|6
1638182570000|2021-11-29 10:42:50|396.11|392.01|396|391.9|396.11|392.01|396|391.9|9
1638182580000|2021-11-29 10:43:00|395.99|391.89|395.93|391.83|395.99|391.89|395.93|391.83|5
1638182590000|2021-11-29 10:43:10|395.96|391.86|395.8|391.7|395.96|391.86|395.8|391.7|8
1638182600000|2021-11-29 10:43:20|395.78|391.68|395.63|391.53|395.8|391.7|395.61|391.51|13
1638182610000|2021-11-29 10:43:30|395.59|391.49|395.52|391.42|395.61|391.51|395.49|391.39|25
1638182620000|2021-11-29 10:43:40|395.51|391.41|395.48|391.38|395.51|391.41|395.47|391.37|6
1638182630000|2021-11-29 10:43:50|395.47|391.37|395.43|391.33|395.47|391.37|395.4|391.3|13
1638182640000|2021-11-29 10:44:00|395.42|391.32|395.49|391.39|395.5|391.4|395.41|391.31|13
1638182650000|2021-11-29 10:44:10|395.5|391.4|396.1|392|396.1|392|395.47|391.37|22
1638182660000|2021-11-29 10:44:20|396.09|391.99|395.93|391.83|396.09|391.99|395.88|391.78|17
1638182670000|2021-11-29 10:44:30|395.9|391.8|395.75|391.65|395.93|391.83|395.74|391.64|14
1638182680000|2021-11-29 10:44:40|395.74|391.64|395.77|391.67|395.8|391.7|395.7|391.6|17
1638182690000|2021-11-29 10:44:50|395.74|391.64|395.62|391.52|395.74|391.64|395.61|391.51|19
1638182700000|2021-11-29 10:45:00|395.63|391.53|395.57|391.47|395.63|391.53|395.42|391.32|10
1638182710000|2021-11-29 10:45:10|395.56|391.46|395.6|391.5|395.63|391.53|395.52|391.42|16
1638182720000|2021-11-29 10:45:20|395.61|391.51|395.59|391.49|395.62|391.52|395.59|391.49|7
1638182730000|2021-11-29 10:45:30|395.56|391.46|395.87|391.77|395.89|391.79|395.56|391.46|12
1638182740000|2021-11-29 10:45:40|395.88|391.78|395.7|391.6|395.89|391.79|395.64|391.54|19
1638182750000|2021-11-29 10:45:50|395.71|391.61|395.6|391.5|395.78|391.68|395.58|391.48|18
1638182760000|2021-11-29 10:46:00|395.61|391.51|395.69|391.59|395.7|391.6|395.61|391.51|16
1638182770000|2021-11-29 10:46:10|395.68|391.58|395.64|391.54|395.69|391.59|395.62|391.52|14
1638182780000|2021-11-29 10:46:20|395.66|391.56|395.39|391.29|395.66|391.56|395.39|391.29|17
1638182790000|2021-11-29 10:46:30|395.38|391.28|395.32|391.22|395.38|391.28|395.32|391.22|10
1638182800000|2021-11-29 10:46:40|395.31|391.21|395.25|391.15|395.31|391.21|395.25|391.15|6
1638182810000|2021-11-29 10:46:50|395.2|391.1|395.33|391.23|395.33|391.23|395.2|391.1|10
1638182820000|2021-11-29 10:47:00|395.36|391.26|395.24|391.14|395.36|391.26|395.2|391.1|23
1638182830000|2021-11-29 10:47:10|395.25|391.15|395.27|391.17|395.29|391.19|395.2|391.1|13
1638182840000|2021-11-29 10:47:20|395.25|391.15|395.21|391.11|395.31|391.21|395.21|391.11|9
1638182850000|2021-11-29 10:47:30|395.24|391.14|395.19|391.09|395.24|391.14|395.19|391.09|12
1638182860000|2021-11-29 10:47:40|395.18|391.08|395.17|391.07|395.2|391.1|395.16|391.06|9
1638182870000|2021-11-29 10:47:50|395.16|391.06|395.42|391.32|395.42|391.32|395.16|391.06|13
1638182880000|2021-11-29 10:48:00|395.44|391.34|395.23|391.13|395.53|391.43|395.21|391.11|27
1638182890000|2021-11-29 10:48:10|395.18|391.08|395.19|391.09|395.21|391.11|395.04|390.94|23
1638182900000|2021-11-29 10:48:20|395.2|391.1|395.27|391.17|395.27|391.17|395.2|391.1|6
1638182910000|2021-11-29 10:48:30|395.3|391.2|395.3|391.2|395.3|391.2|395.3|391.2|1
1638182920000|2021-11-29 10:48:40|395.31|391.21|395.37|391.27|395.37|391.27|395.24|391.14|15
1638182930000|2021-11-29 10:48:50|395.4|391.3|395.71|391.61|395.72|391.62|395.39|391.29|24
1638182940000|2021-11-29 10:49:00|395.72|391.62|395.62|391.52|395.73|391.63|395.59|391.49|12
1638182950000|2021-11-29 10:49:10|395.63|391.53|395.57|391.47|395.63|391.53|395.56|391.46|10
1638182960000|2021-11-29 10:49:20|395.58|391.48|395.58|391.48|395.64|391.54|395.56|391.46|9
1638182970000|2021-11-29 10:49:30|395.59|391.49|395.52|391.42|395.63|391.53|395.52|391.42|7
1638182980000|2021-11-29 10:49:40|395.48|391.38|395.46|391.36|395.48|391.38|395.41|391.31|13
1638182990000|2021-11-29 10:49:50|395.4|391.3|395.46|391.36|395.46|391.36|395.34|391.24|6
1638183000000|2021-11-29 10:50:00|395.47|391.37|395.46|391.36|395.47|391.37|395.44|391.34|11
1638183010000|2021-11-29 10:50:10|395.47|391.37|395.5|391.4|395.53|391.43|395.46|391.36|11
1638183020000|2021-11-29 10:50:20|395.51|391.41|395.51|391.41|395.58|391.48|395.45|391.35|9
1638183030000|2021-11-29 10:50:30|395.5|391.4|395.5|391.4|395.59|391.49|395.45|391.35|15
1638183040000|2021-11-29 10:50:40|395.57|391.47|395.66|391.56|395.72|391.62|395.57|391.47|24
1638183050000|2021-11-29 10:50:50|395.68|391.58|395.67|391.57|395.69|391.59|395.61|391.51|17
1638183060000|2021-11-29 10:51:00|395.66|391.56|395.89|391.79|395.91|391.81|395.64|391.54|18
1638183070000|2021-11-29 10:51:10|395.9|391.8|395.93|391.83|395.95|391.85|395.87|391.77|15
1638183080000|2021-11-29 10:51:20|395.95|391.85|395.95|391.85|395.96|391.86|395.93|391.83|6
1638183090000|2021-11-29 10:51:30|395.94|391.84|395.83|391.73|395.94|391.84|395.8|391.7|14
1638183100000|2021-11-29 10:51:40|395.84|391.74|396|391.9|396.01|391.91|395.84|391.74|7
1638183110000|2021-11-29 10:51:50|396.01|391.91|395.93|391.83|396.02|391.92|395.93|391.83|7
1638183120000|2021-11-29 10:52:00|395.94|391.84|396.06|391.96|396.07|391.97|395.93|391.83|13
1638183130000|2021-11-29 10:52:10|396.08|391.98|395.94|391.84|396.08|391.98|395.94|391.84|15
1638183140000|2021-11-29 10:52:20|395.95|391.85|396.17|392.07|396.2|392.1|395.9|391.8|23
1638183150000|2021-11-29 10:52:30|396.18|392.08|396.17|392.07|396.19|392.09|396.15|392.05|12
1638183160000|2021-11-29 10:52:40|396.12|392.02|396.05|391.95|396.17|392.07|396.05|391.95|10
1638183170000|2021-11-29 10:52:50|396.08|391.98|396.09|391.99|396.15|392.05|396.08|391.98|16
1638183180000|2021-11-29 10:53:00|396.1|392|395.88|391.78|396.19|392.09|395.88|391.78|25
1638183190000|2021-11-29 10:53:10|395.87|391.77|396|391.9|396.03|391.93|395.87|391.77|29
1638183200000|2021-11-29 10:53:20|396.01|391.91|396.05|391.95|396.1|392|395.99|391.89|24
1638183210000|2021-11-29 10:53:30|396.03|391.93|396.01|391.91|396.07|391.97|395.98|391.88|15
1638183220000|2021-11-29 10:53:40|395.99|391.89|395.96|391.86|396.04|391.94|395.96|391.86|10
1638183230000|2021-11-29 10:53:50|396|391.9|395.99|391.89|396.07|391.97|395.98|391.88|11
1638183240000|2021-11-29 10:54:00|396|391.9|396.01|391.91|396.08|391.98|396|391.9|7
1638183250000|2021-11-29 10:54:10|396|391.9|395.96|391.86|396.05|391.95|395.96|391.86|13
1638183260000|2021-11-29 10:54:20|395.93|391.83|395.87|391.77|395.93|391.83|395.81|391.71|19
1638183270000|2021-11-29 10:54:30|395.88|391.78|395.92|391.82|395.92|391.82|395.87|391.77|6
1638183280000|2021-11-29 10:54:40|395.93|391.83|395.94|391.84|395.95|391.85|395.89|391.79|6
1638183290000|2021-11-29 10:54:50|395.92|391.82|396|391.9|396|391.9|395.83|391.73|19
1638183300000|2021-11-29 10:55:00|396.01|391.91|395.99|391.89|396.01|391.91|395.95|391.85|7
1638183310000|2021-11-29 10:55:10|396|391.9|396.01|391.91|396.02|391.92|395.99|391.89|9
1638183320000|2021-11-29 10:55:20|396|391.9|396.02|391.92|396.02|391.92|396|391.9|3
1638183330000|2021-11-29 10:55:30|396.03|391.93|396.03|391.93|396.06|391.96|396.02|391.92|10
1638183340000|2021-11-29 10:55:40|396.02|391.92|395.95|391.85|396.02|391.92|395.9|391.8|13
1638183350000|2021-11-29 10:55:50|395.92|391.82|395.9|391.8|395.92|391.82|395.9|391.8|3
1638183360000|2021-11-29 10:56:00|395.87|391.77|395.83|391.73|395.88|391.78|395.83|391.73|10
1638183370000|2021-11-29 10:56:10|395.82|391.72|395.82|391.72|395.83|391.73|395.82|391.72|7
1638183380000|2021-11-29 10:56:20|395.81|391.71|395.82|391.72|395.82|391.72|395.8|391.7|8
1638183390000|2021-11-29 10:56:30|395.81|391.71|395.65|391.55|395.82|391.72|395.65|391.55|16
1638183400000|2021-11-29 10:56:40|395.64|391.54|395.65|391.55|395.68|391.58|395.62|391.52|13
1638183410000|2021-11-29 10:56:50|395.64|391.54|395.61|391.51|395.64|391.54|395.6|391.5|5
1638183420000|2021-11-29 10:57:00|395.62|391.52|395.7|391.6|395.7|391.6|395.61|391.51|17
1638183430000|2021-11-29 10:57:10|395.68|391.58|395.69|391.59|395.72|391.62|395.68|391.58|8
1638183440000|2021-11-29 10:57:20|395.68|391.58|395.66|391.56|395.7|391.6|395.64|391.54|9
1638183450000|2021-11-29 10:57:30|395.67|391.57|395.64|391.54|395.69|391.59|395.64|391.54|12
1638183460000|2021-11-29 10:57:40|395.66|391.56|395.63|391.53|395.66|391.56|395.63|391.53|2
1638183470000|2021-11-29 10:57:50|395.66|391.56|395.56|391.46|395.66|391.56|395.54|391.44|17
1638183480000|2021-11-29 10:58:00|395.55|391.45|395.57|391.47|395.61|391.51|395.55|391.45|11
1638183490000|2021-11-29 10:58:10|395.6|391.5|395.57|391.47|395.6|391.5|395.57|391.47|4
1638183500000|2021-11-29 10:58:20|395.56|391.46|395.59|391.49|395.59|391.49|395.56|391.46|4
1638183510000|2021-11-29 10:58:30|395.57|391.47|395.65|391.55|395.65|391.55|395.57|391.47|7
1638183520000|2021-11-29 10:58:40|395.66|391.56|395.7|391.6|395.7|391.6|395.61|391.51|6
1638183530000|2021-11-29 10:58:50|395.72|391.62|395.78|391.68|395.81|391.71|395.72|391.62|8
1638183540000|2021-11-29 10:59:00|395.75|391.65|395.58|391.48|395.84|391.74|395.58|391.48|22
1638183550000|2021-11-29 10:59:10|395.62|391.52|395.61|391.51|395.67|391.57|395.57|391.47|18
1638183560000|2021-11-29 10:59:20|395.6|391.5|395.6|391.5|395.62|391.52|395.58|391.48|6
1638183570000|2021-11-29 10:59:30|395.57|391.47|395.53|391.43|395.59|391.49|395.51|391.41|20
1638183580000|2021-11-29 10:59:40|395.54|391.44|395.65|391.55|395.65|391.55|395.48|391.38|12
1638183590000|2021-11-29 10:59:50|395.66|391.56|395.64|391.54|395.74|391.64|395.62|391.52|22
1638183600000|2021-11-29 11:00:00|395.61|391.51|395.57|391.47|395.61|391.51|395.52|391.42|22
1638183610000|2021-11-29 11:00:10|395.6|391.5|395.85|391.75|395.85|391.75|395.6|391.5|14
1638183620000|2021-11-29 11:00:20|395.87|391.77|395.94|391.84|395.98|391.88|395.86|391.76|20
1638183630000|2021-11-29 11:00:30|395.95|391.85|395.93|391.83|395.95|391.85|395.85|391.75|15
1638183640000|2021-11-29 11:00:40|395.92|391.82|395.93|391.83|395.95|391.85|395.9|391.8|17
1638183650000|2021-11-29 11:00:50|395.95|391.85|395.95|391.85|395.99|391.89|395.94|391.84|8
1638183660000|2021-11-29 11:01:00|395.96|391.86|395.98|391.88|395.98|391.88|395.94|391.84|13
1638183670000|2021-11-29 11:01:10|395.97|391.87|396.11|392.01|396.18|392.08|395.97|391.87|19
1638183680000|2021-11-29 11:01:20|396.14|392.04|396.05|391.95|396.18|392.08|396.01|391.91|22
1638183690000|2021-11-29 11:01:30|396.04|391.94|395.87|391.77|396.05|391.95|395.86|391.76|17
1638183700000|2021-11-29 11:01:40|395.86|391.76|395.95|391.85|395.95|391.85|395.86|391.76|17
1638183710000|2021-11-29 11:01:50|395.93|391.83|395.93|391.83|395.95|391.85|395.93|391.83|8
1638183720000|2021-11-29 11:02:00|395.92|391.82|395.97|391.87|395.98|391.88|395.92|391.82|10
1638183730000|2021-11-29 11:02:10|395.95|391.85|395.96|391.86|395.96|391.86|395.93|391.83|5
1638183740000|2021-11-29 11:02:20|395.94|391.84|395.95|391.85|395.96|391.86|395.91|391.81|5
1638183750000|2021-11-29 11:02:30|395.98|391.88|396.01|391.91|396.07|391.97|395.96|391.86|17
1638183760000|2021-11-29 11:02:40|396.03|391.93|396.05|391.95|396.07|391.97|396.03|391.93|6
1638183770000|2021-11-29 11:02:50|396.06|391.96|396.1|392|396.12|392.02|396.05|391.95|12
1638183780000|2021-11-29 11:03:00|396.09|391.99|396.12|392.02|396.13|392.03|396.09|391.99|6
1638183790000|2021-11-29 11:03:10|396.11|392.01|396.13|392.03|396.13|392.03|396.05|391.95|11
1638183800000|2021-11-29 11:03:20|396.12|392.02|396.16|392.06|396.2|392.1|396.11|392.01|16
1638183810000|2021-11-29 11:03:30|396.15|392.05|396.21|392.11|396.21|392.11|396.15|392.05|12
1638183820000|2021-11-29 11:03:40|396.22|392.12|396.19|392.09|396.22|392.12|396.19|392.09|2
1638183830000|2021-11-29 11:03:50|396.18|392.08|396.18|392.08|396.22|392.12|396.11|392.01|17
1638183840000|2021-11-29 11:04:00|396.17|392.07|396.17|392.07|396.2|392.1|396.16|392.06|5
1638183850000|2021-11-29 11:04:10|396.18|392.08|396.17|392.07|396.18|392.08|396.17|392.07|4
1638183860000|2021-11-29 11:04:20|396.16|392.06|396.18|392.08|396.19|392.09|396.16|392.06|3
1638183870000|2021-11-29 11:04:30|396.17|392.07|396.18|392.08|396.19|392.09|396.17|392.07|10
1638183880000|2021-11-29 11:04:40|396.17|392.07|396.16|392.06|396.18|392.08|396.16|392.06|4
1638183900000|2021-11-29 11:05:00|396.15|392.05|396.16|392.06|396.16|392.06|396.15|392.05|4
1638183910000|2021-11-29 11:05:10|396.17|392.07|396.12|392.02|396.17|392.07|396.08|391.98|12
1638183920000|2021-11-29 11:05:20|396.11|392.01|396.12|392.02|396.12|392.02|396.11|392.01|4
1638183930000|2021-11-29 11:05:30|396.11|392.01|396.03|391.93|396.11|392.01|396.03|391.93|11
1638183940000|2021-11-29 11:05:40|395.99|391.89|395.99|391.89|395.99|391.89|395.99|391.89|1
1638183950000|2021-11-29 11:05:50|396|391.9|395.76|391.66|396.07|391.97|395.76|391.66|23
1638183960000|2021-11-29 11:06:00|395.75|391.65|395.77|391.67|395.77|391.67|395.73|391.63|9
1638183970000|2021-11-29 11:06:10|395.78|391.68|395.79|391.69|395.92|391.82|395.78|391.68|20
1638183980000|2021-11-29 11:06:20|395.75|391.65|395.75|391.65|395.79|391.69|395.75|391.65|10
1638183990000|2021-11-29 11:06:30|395.78|391.68|395.84|391.74|395.85|391.75|395.78|391.68|15
1638184000000|2021-11-29 11:06:40|395.85|391.75|395.83|391.73|395.86|391.76|395.8|391.7|9
1638184010000|2021-11-29 11:06:50|395.84|391.74|395.8|391.7|395.88|391.78|395.8|391.7|11
1638184020000|2021-11-29 11:07:00|395.81|391.71|395.99|391.89|396.01|391.91|395.81|391.71|15
1638184030000|2021-11-29 11:07:10|396.02|391.92|396.15|392.05|396.15|392.05|396.01|391.91|24
1638184040000|2021-11-29 11:07:20|396.16|392.06|396.14|392.04|396.17|392.07|396.13|392.03|9
1638184050000|2021-11-29 11:07:30|396.13|392.03|395.98|391.88|396.15|392.05|395.98|391.88|12
1638184060000|2021-11-29 11:07:40|395.95|391.85|396.06|391.96|396.06|391.96|395.93|391.83|13
1638184070000|2021-11-29 11:07:50|396.09|391.99|396.04|391.94|396.09|391.99|396.01|391.91|9
1638184080000|2021-11-29 11:08:00|396.03|391.93|395.91|391.81|396.05|391.95|395.91|391.81|8
1638184090000|2021-11-29 11:08:10|395.92|391.82|395.85|391.75|395.92|391.82|395.84|391.74|15
1638184100000|2021-11-29 11:08:20|395.86|391.76|395.87|391.77|395.87|391.77|395.83|391.73|5
1638184110000|2021-11-29 11:08:30|395.85|391.75|395.87|391.77|395.88|391.78|395.84|391.74|7
1638184120000|2021-11-29 11:08:40|395.83|391.73|395.86|391.76|395.92|391.82|395.83|391.73|7
1638184130000|2021-11-29 11:08:50|395.9|391.8|396.02|391.92|396.07|391.97|395.9|391.8|12
1638184140000|2021-11-29 11:09:00|395.99|391.89|396|391.9|396.02|391.92|395.97|391.87|6
1638184150000|2021-11-29 11:09:10|395.99|391.89|396.06|391.96|396.06|391.96|395.99|391.89|4
1638184160000|2021-11-29 11:09:20|396.05|391.95|396.05|391.95|396.05|391.95|396.04|391.94|5
1638184170000|2021-11-29 11:09:30|396.07|391.97|396.11|392.01|396.12|392.02|396.05|391.95|9
1638184180000|2021-11-29 11:09:40|396.12|392.02|396.39|392.29|396.41|392.31|396.12|392.02|18
1638184190000|2021-11-29 11:09:50|396.38|392.28|396.49|392.39|396.5|392.4|396.38|392.28|16
1638184200000|2021-11-29 11:10:00|396.51|392.41|396.38|392.28|396.51|392.41|396.23|392.13|16
1638184210000|2021-11-29 11:10:10|396.36|392.26|396.32|392.22|396.38|392.28|396.3|392.2|18
1638184220000|2021-11-29 11:10:20|396.35|392.25|396.32|392.22|396.36|392.26|396.3|392.2|21
1638184230000|2021-11-29 11:10:30|396.31|392.21|396.21|392.11|396.31|392.21|396.21|392.11|9
1638184240000|2021-11-29 11:10:40|396.24|392.14|396.25|392.15|396.26|392.16|396.24|392.14|7
1638184250000|2021-11-29 11:10:50|396.27|392.17|396.26|392.16|396.27|392.17|396.26|392.16|2
1638184260000|2021-11-29 11:11:00|396.27|392.17|396.26|392.16|396.27|392.17|396.26|392.16|2
1638184270000|2021-11-29 11:11:10|396.25|392.15|396.37|392.27|396.38|392.28|396.22|392.12|8
1638184280000|2021-11-29 11:11:20|396.28|392.18|396.41|392.31|396.42|392.32|396.26|392.16|23
1638184290000|2021-11-29 11:11:30|396.43|392.33|396.38|392.28|396.43|392.33|396.35|392.25|16
1638184300000|2021-11-29 11:11:40|396.41|392.31|396.37|392.27|396.41|392.31|396.34|392.24|15
1638184310000|2021-11-29 11:11:50|396.39|392.29|396.37|392.27|396.41|392.31|396.37|392.27|5
1638184320000|2021-11-29 11:12:00|396.36|392.26|396.36|392.26|396.36|392.26|396.36|392.26|1
1638184330000|2021-11-29 11:12:10|396.35|392.25|396.09|391.99|396.35|392.25|396.08|391.98|25
1638184340000|2021-11-29 11:12:20|396.1|392|396.05|391.95|396.15|392.05|395.99|391.89|19
1638184350000|2021-11-29 11:12:30|396.06|391.96|396.03|391.93|396.06|391.96|396.01|391.91|14
1638184360000|2021-11-29 11:12:40|396.02|391.92|396.02|391.92|396.02|391.92|396|391.9|5
1638184370000|2021-11-29 11:12:50|396.01|391.91|396.06|391.96|396.11|392.01|395.98|391.88|20
1638184380000|2021-11-29 11:13:00|396.08|391.98|396.06|391.96|396.1|392|396.04|391.94|8
1638184390000|2021-11-29 11:13:10|396|391.9|395.98|391.88|396.02|391.92|395.98|391.88|8
1638184400000|2021-11-29 11:13:20|395.99|391.89|396.01|391.91|396.02|391.92|395.96|391.86|9
1638184410000|2021-11-29 11:13:30|396.02|391.92|395.99|391.89|396.08|391.98|395.99|391.89|27
1638184420000|2021-11-29 11:13:40|396|391.9|396.08|391.98|396.08|391.98|396|391.9|10
1638184430000|2021-11-29 11:13:50|396.05|391.95|396.05|391.95|396.07|391.97|396.02|391.92|9
1638184440000|2021-11-29 11:14:00|396.09|391.99|396.01|391.91|396.09|391.99|396.01|391.91|9
1638184450000|2021-11-29 11:14:10|396.03|391.93|396.09|391.99|396.09|391.99|396.01|391.91|12
1638184460000|2021-11-29 11:14:20|396.08|391.98|396.08|391.98|396.08|391.98|396.08|391.98|1
1638184470000|2021-11-29 11:14:30|396.05|391.95|396.07|391.97|396.09|391.99|396.03|391.93|9
1638184480000|2021-11-29 11:14:40|396.08|391.98|396.08|391.98|396.08|391.98|396.08|391.98|1
1638184490000|2021-11-29 11:14:50|396.06|391.96|396.15|392.05|396.17|392.07|396.05|391.95|8
1638184500000|2021-11-29 11:15:00|396.16|392.06|395.92|391.82|396.16|392.06|395.9|391.8|17
1638184510000|2021-11-29 11:15:10|395.83|391.73|395.45|391.35|395.83|391.73|395.45|391.35|24
1638184520000|2021-11-29 11:15:20|395.47|391.37|395.58|391.48|395.58|391.48|395.45|391.35|8
1638184530000|2021-11-29 11:15:30|395.61|391.51|395.71|391.61|395.71|391.61|395.6|391.5|8
1638184540000|2021-11-29 11:15:40|395.7|391.6|395.7|391.6|395.7|391.6|395.7|391.6|1
1638184550000|2021-11-29 11:15:50|395.72|391.62|395.69|391.59|395.76|391.66|395.69|391.59|7
1638184560000|2021-11-29 11:16:00|395.68|391.58|395.69|391.59|395.76|391.66|395.64|391.54|7
1638184570000|2021-11-29 11:16:10|395.7|391.6|395.91|391.81|395.91|391.81|395.68|391.58|17
1638184580000|2021-11-29 11:16:20|395.9|391.8|395.6|391.5|395.92|391.82|395.6|391.5|20
1638184590000|2021-11-29 11:16:30|395.64|391.54|395.57|391.47|395.67|391.57|395.53|391.43|10
1638184600000|2021-11-29 11:16:40|395.56|391.46|395.44|391.34|395.59|391.49|395.44|391.34|12
1638184610000|2021-11-29 11:16:50|395.43|391.33|395.4|391.3|395.44|391.34|395.4|391.3|9
1638184620000|2021-11-29 11:17:00|395.39|391.29|395.31|391.21|395.39|391.29|395.31|391.21|10
1638184630000|2021-11-29 11:17:10|395.28|391.18|395.09|390.99|395.28|391.18|395|390.9|28
1638184640000|2021-11-29 11:17:20|395.14|391.04|395.17|391.07|395.19|391.09|395.1|391|10
1638184650000|2021-11-29 11:17:30|395.16|391.06|395.13|391.03|395.16|391.06|395.1|391|7
1638184660000|2021-11-29 11:17:40|395.12|391.02|395.17|391.07|395.17|391.07|395.11|391.01|9
1638184670000|2021-11-29 11:17:50|395.14|391.04|395.22|391.12|395.24|391.14|395.14|391.04|10
1638184680000|2021-11-29 11:18:00|395.23|391.13|395.14|391.04|395.23|391.13|395.14|391.04|13
1638184690000|2021-11-29 11:18:10|395.15|391.05|395.18|391.08|395.27|391.17|395.12|391.02|17
1638184700000|2021-11-29 11:18:20|395.17|391.07|395.24|391.14|395.25|391.15|395.17|391.07|9
1638184710000|2021-11-29 11:18:30|395.25|391.15|395.4|391.3|395.45|391.35|395.21|391.11|19
1638184720000|2021-11-29 11:18:40|395.43|391.33|395.5|391.4|395.53|391.43|395.38|391.28|16
1638184730000|2021-11-29 11:18:50|395.48|391.38|395.38|391.28|395.48|391.38|395.38|391.28|13
1638184740000|2021-11-29 11:19:00|395.37|391.27|395.26|391.16|395.37|391.27|395.25|391.15|10
1638184750000|2021-11-29 11:19:10|395.27|391.17|395.34|391.24|395.36|391.26|395.26|391.16|14
1638184760000|2021-11-29 11:19:20|395.2|391.1|395.25|391.15|395.28|391.18|395.2|391.1|12
1638184770000|2021-11-29 11:19:30|395.23|391.13|395.3|391.2|395.31|391.21|395.23|391.13|12
1638184780000|2021-11-29 11:19:40|395.29|391.19|395.3|391.2|395.31|391.21|395.29|391.19|6
1638184790000|2021-11-29 11:19:50|395.31|391.21|395.3|391.2|395.31|391.21|395.3|391.2|4
1638184800000|2021-11-29 11:20:00|395.28|391.18|395.07|390.97|395.28|391.18|395.04|390.94|16
1638184810000|2021-11-29 11:20:10|395.06|390.96|395.04|390.94|395.09|390.99|394.97|390.87|22
1638184820000|2021-11-29 11:20:20|395.03|390.93|395.03|390.93|395.04|390.94|395.03|390.93|3
1638184830000|2021-11-29 11:20:30|395.07|390.97|395.02|390.92|395.09|390.99|395.02|390.92|5
1638184840000|2021-11-29 11:20:40|395.03|390.93|394.96|390.86|395.03|390.93|394.95|390.85|17
1638184850000|2021-11-29 11:20:50|394.95|390.85|394.95|390.85|394.96|390.86|394.94|390.84|6
1638184860000|2021-11-29 11:21:00|394.97|390.87|394.83|390.73|394.97|390.87|394.83|390.73|11
1638184870000|2021-11-29 11:21:10|394.84|390.74|394.9|390.8|394.9|390.8|394.81|390.71|16
1638184880000|2021-11-29 11:21:20|394.89|390.79|394.89|390.79|394.89|390.79|394.89|390.79|1
1638184890000|2021-11-29 11:21:30|394.9|390.8|394.88|390.78|394.9|390.8|394.85|390.75|9
1638184900000|2021-11-29 11:21:40|394.85|390.75|394.88|390.78|394.89|390.79|394.85|390.75|10
1638184910000|2021-11-29 11:21:50|394.89|390.79|395.04|390.94|395.04|390.94|394.88|390.78|12
1638184920000|2021-11-29 11:22:00|395.07|390.97|395.06|390.96|395.15|391.05|395.06|390.96|14
1638184930000|2021-11-29 11:22:10|395.07|390.97|395.1|391|395.1|391|395.04|390.94|14
1638184940000|2021-11-29 11:22:20|395.15|391.05|395.09|390.99|395.15|391.05|395.09|390.99|7
1638184950000|2021-11-29 11:22:30|395.1|391|395.13|391.03|395.13|391.03|395.08|390.98|3
1638184960000|2021-11-29 11:22:40|395.11|391.01|395.11|391.01|395.11|391.01|395.1|391|5
1638184970000|2021-11-29 11:22:50|395.12|391.02|395.15|391.05|395.15|391.05|395.12|391.02|3
1638184980000|2021-11-29 11:23:00|395.17|391.07|395.18|391.08|395.19|391.09|395.17|391.07|4
1638184990000|2021-11-29 11:23:10|395.19|391.09|395.18|391.08|395.19|391.09|395.18|391.08|2
1638185000000|2021-11-29 11:23:20|395.17|391.07|395.14|391.04|395.17|391.07|395.14|391.04|4
1638185010000|2021-11-29 11:23:30|395.13|391.03|395.14|391.04|395.14|391.04|395.13|391.03|2
1638185020000|2021-11-29 11:23:40|395.15|391.05|395.39|391.29|395.4|391.3|395.15|391.05|20
1638185030000|2021-11-29 11:23:50|395.4|391.3|395.46|391.36|395.49|391.39|395.39|391.29|8
1638185040000|2021-11-29 11:24:00|395.47|391.37|395.44|391.34|395.49|391.39|395.44|391.34|3
1638185050000|2021-11-29 11:24:10|395.49|391.39|395.46|391.36|395.53|391.43|395.43|391.33|12
1638185060000|2021-11-29 11:24:20|395.48|391.38|395.49|391.39|395.49|391.39|395.48|391.38|4
1638185070000|2021-11-29 11:24:30|395.48|391.38|395.49|391.39|395.49|391.39|395.48|391.38|2
1638185080000|2021-11-29 11:24:40|395.48|391.38|395.31|391.21|395.49|391.39|395.17|391.07|20
1638185090000|2021-11-29 11:24:50|395.32|391.22|395.44|391.34|395.44|391.34|395.29|391.19|22
1638185100000|2021-11-29 11:25:00|395.49|391.39|395.54|391.44|395.56|391.46|395.44|391.34|22
1638185110000|2021-11-29 11:25:10|395.49|391.39|395.44|391.34|395.53|391.43|395.43|391.33|6
1638185120000|2021-11-29 11:25:20|395.43|391.33|395.43|391.33|395.43|391.33|395.43|391.33|1
1638185130000|2021-11-29 11:25:30|395.42|391.32|395.36|391.26|395.43|391.33|395.36|391.26|12
1638185140000|2021-11-29 11:25:40|395.35|391.25|395.31|391.21|395.38|391.28|395.28|391.18|13
1638185150000|2021-11-29 11:25:50|395.37|391.27|395.35|391.25|395.4|391.3|395.26|391.16|12
1638185160000|2021-11-29 11:26:00|395.34|391.24|395.36|391.26|395.38|391.28|395.27|391.17|9
1638185170000|2021-11-29 11:26:10|395.35|391.25|395.3|391.2|395.35|391.25|395.29|391.19|6
1638185180000|2021-11-29 11:26:20|395.31|391.21|395.32|391.22|395.32|391.22|395.31|391.21|2
1638185190000|2021-11-29 11:26:30|395.33|391.23|395.38|391.28|395.39|391.29|395.33|391.23|9
1638185200000|2021-11-29 11:26:40|395.39|391.29|395.37|391.27|395.39|391.29|395.37|391.27|4
1638185210000|2021-11-29 11:26:50|395.38|391.28|395.37|391.27|395.38|391.28|395.37|391.27|2
1638185220000|2021-11-29 11:27:00|395.38|391.28|395.39|391.29|395.46|391.36|395.38|391.28|9
1638185230000|2021-11-29 11:27:10|395.33|391.23|395.3|391.2|395.39|391.29|395.25|391.15|22
1638185240000|2021-11-29 11:27:20|395.31|391.21|395.28|391.18|395.36|391.26|395.25|391.15|16
1638185250000|2021-11-29 11:27:30|395.27|391.17|395.38|391.28|395.39|391.29|395.27|391.17|17
1638185260000|2021-11-29 11:27:40|395.37|391.27|395.44|391.34|395.45|391.35|395.37|391.27|12
1638185270000|2021-11-29 11:27:50|395.43|391.33|395.43|391.33|395.44|391.34|395.4|391.3|7
1638185280000|2021-11-29 11:28:00|395.5|391.4|395.26|391.16|395.5|391.4|395.2|391.1|18
1638185290000|2021-11-29 11:28:10|395.23|391.13|395.2|391.1|395.23|391.13|395.2|391.1|5
1638185300000|2021-11-29 11:28:20|395.12|391.02|394.96|390.86|395.12|391.02|394.9|390.8|17
1638185310000|2021-11-29 11:28:30|394.94|390.84|394.87|390.77|394.94|390.84|394.84|390.74|15
1638185320000|2021-11-29 11:28:40|394.9|390.8|394.9|390.8|394.94|390.84|394.89|390.79|10
1638185330000|2021-11-29 11:28:50|394.91|390.81|394.84|390.74|394.97|390.87|394.84|390.74|18
1638185340000|2021-11-29 11:29:00|394.83|390.73|394.8|390.7|394.83|390.73|394.77|390.67|8
1638185350000|2021-11-29 11:29:10|394.79|390.69|394.77|390.67|394.83|390.73|394.77|390.67|16
1638185360000|2021-11-29 11:29:20|394.76|390.66|394.81|390.71|394.81|390.71|394.73|390.63|13
1638185370000|2021-11-29 11:29:30|394.77|390.67|394.82|390.72|394.82|390.72|394.69|390.59|15
1638185380000|2021-11-29 11:29:40|394.83|390.73|394.91|390.81|394.92|390.82|394.83|390.73|19
1638185390000|2021-11-29 11:29:50|394.89|390.79|394.88|390.78|394.89|390.79|394.84|390.74|7
1638185400000|2021-11-29 11:30:00|394.93|390.83|394.9|390.8|394.94|390.84|394.87|390.77|10
1638185410000|2021-11-29 11:30:10|394.91|390.81|394.99|390.89|394.99|390.89|394.9|390.8|9
1638185430000|2021-11-29 11:30:30|395|390.9|395.12|391.02|395.12|391.02|395|390.9|6
1638185440000|2021-11-29 11:30:40|395.25|391.15|395.22|391.12|395.25|391.15|395.19|391.09|9
1638185450000|2021-11-29 11:30:50|395.26|391.16|395.08|390.98|395.26|391.16|395.08|390.98|4
1638185460000|2021-11-29 11:31:00|395.07|390.97|395.23|391.13|395.23|391.13|395.07|390.97|10
1638185470000|2021-11-29 11:31:10|395.22|391.12|395.33|391.23|395.33|391.23|395.2|391.1|10
1638185480000|2021-11-29 11:31:20|395.29|391.19|395.37|391.27|395.37|391.27|395.28|391.18|12
1638185490000|2021-11-29 11:31:30|395.38|391.28|395.37|391.27|395.38|391.28|395.37|391.27|4
1638185500000|2021-11-29 11:31:40|395.46|391.36|395.17|391.07|395.46|391.36|395.17|391.07|22
1638185510000|2021-11-29 11:31:50|395.15|391.05|395.21|391.11|395.22|391.12|395.14|391.04|16
1638185520000|2021-11-29 11:32:00|395.19|391.09|395.16|391.06|395.2|391.1|395.12|391.02|17
1638185530000|2021-11-29 11:32:10|395.15|391.05|395.28|391.18|395.29|391.19|395.15|391.05|21
1638185540000|2021-11-29 11:32:20|395.29|391.19|395.4|391.3|395.4|391.3|395.27|391.17|12
1638185550000|2021-11-29 11:32:30|395.41|391.31|395.43|391.33|395.48|391.38|395.41|391.31|7
1638185560000|2021-11-29 11:32:40|395.44|391.34|395.49|391.39|395.52|391.42|395.43|391.33|10
1638185570000|2021-11-29 11:32:50|395.43|391.33|395.68|391.58|395.68|391.58|395.43|391.33|8
1638185580000|2021-11-29 11:33:00|395.67|391.57|395.52|391.42|395.67|391.57|395.46|391.36|9
1638185600000|2021-11-29 11:33:20|395.55|391.45|395.57|391.47|395.61|391.51|395.55|391.45|3
1638185610000|2021-11-29 11:33:30|395.61|391.51|395.55|391.45|395.61|391.51|395.5|391.4|8
1638185620000|2021-11-29 11:33:40|395.61|391.51|395.44|391.34|395.62|391.52|395.43|391.33|9
1638185630000|2021-11-29 11:33:50|395.46|391.36|395.57|391.47|395.57|391.47|395.4|391.3|10
1638185640000|2021-11-29 11:34:00|395.56|391.46|395.39|391.29|395.56|391.46|395.35|391.25|9
1638185650000|2021-11-29 11:34:10|395.4|391.3|395.4|391.3|395.4|391.3|395.38|391.28|3
1638185660000|2021-11-29 11:34:20|395.41|391.31|395.45|391.35|395.45|391.35|395.39|391.29|10
1638185670000|2021-11-29 11:34:30|395.47|391.37|395.49|391.39|395.49|391.39|395.46|391.36|6
1638185680000|2021-11-29 11:34:40|395.48|391.38|395.44|391.34|395.48|391.38|395.43|391.33|10
1638185690000|2021-11-29 11:34:50|395.45|391.35|395.46|391.36|395.47|391.37|395.42|391.32|11
1638185700000|2021-11-29 11:35:00|395.45|391.35|395.37|391.27|395.45|391.35|395.35|391.25|17
1638185710000|2021-11-29 11:35:10|395.35|391.25|395.36|391.26|395.4|391.3|395.34|391.24|17
1638185720000|2021-11-29 11:35:20|395.37|391.27|395.35|391.25|395.48|391.38|395.35|391.25|13
1638185730000|2021-11-29 11:35:30|395.34|391.24|395.3|391.2|395.41|391.31|395.3|391.2|12
1638185740000|2021-11-29 11:35:40|395.35|391.25|395.29|391.19|395.35|391.25|395.29|391.19|10
1638185750000|2021-11-29 11:35:50|395.26|391.16|395.15|391.05|395.26|391.16|395.08|390.98|19
1638185760000|2021-11-29 11:36:00|395.16|391.06|395.14|391.04|395.16|391.06|395.14|391.04|3
1638185770000|2021-11-29 11:36:10|395.15|391.05|395.2|391.1|395.21|391.11|395.15|391.05|9
1638185780000|2021-11-29 11:36:20|395.23|391.13|395.21|391.11|395.23|391.13|395.21|391.11|5
1638185790000|2021-11-29 11:36:30|395.22|391.12|395.19|391.09|395.22|391.12|395.19|391.09|3
1638185800000|2021-11-29 11:36:40|395.18|391.08|395.22|391.12|395.22|391.12|395.18|391.08|6
1638185810000|2021-11-29 11:36:50|395.21|391.11|395.21|391.11|395.22|391.12|395.2|391.1|7
1638185820000|2021-11-29 11:37:00|395.2|391.1|395.18|391.08|395.24|391.14|395.17|391.07|4
1638185830000|2021-11-29 11:37:10|395.15|391.05|395.02|390.92|395.15|391.05|395.02|390.92|9
1638185840000|2021-11-29 11:37:20|394.98|390.88|395.02|390.92|395.02|390.92|394.97|390.87|15
1638185850000|2021-11-29 11:37:30|395.03|390.93|395.01|390.91|395.05|390.95|394.96|390.86|20
1638185860000|2021-11-29 11:37:40|395|390.9|394.98|390.88|395.03|390.93|394.98|390.88|11
1638185870000|2021-11-29 11:37:50|394.97|390.87|394.98|390.88|394.98|390.88|394.92|390.82|7
1638185880000|2021-11-29 11:38:00|394.97|390.87|395.02|390.92|395.02|390.92|394.97|390.87|5
1638185890000|2021-11-29 11:38:10|395.03|390.93|395.09|390.99|395.09|390.99|395.03|390.93|5
1638185900000|2021-11-29 11:38:20|395.12|391.02|395.1|391|395.12|391.02|395.1|391|3
1638185910000|2021-11-29 11:38:30|395.09|390.99|395.11|391.01|395.11|391.01|395.09|390.99|2
1638185920000|2021-11-29 11:38:40|395.1|391|395.12|391.02|395.12|391.02|395.1|391|2
1638185930000|2021-11-29 11:38:50|395.13|391.03|395.28|391.18|395.29|391.19|395.11|391.01|12
1638185940000|2021-11-29 11:39:00|395.34|391.24|395.18|391.08|395.34|391.24|395.18|391.08|14
1638185950000|2021-11-29 11:39:10|395.13|391.03|395.03|390.93|395.14|391.04|394.89|390.79|31
1638185960000|2021-11-29 11:39:20|394.98|390.88|394.91|390.81|395.01|390.91|394.91|390.81|24
1638185970000|2021-11-29 11:39:30|394.92|390.82|394.85|390.75|394.92|390.82|394.83|390.73|12
1638185980000|2021-11-29 11:39:40|394.86|390.76|394.88|390.78|394.88|390.78|394.84|390.74|10
1638185990000|2021-11-29 11:39:50|394.86|390.76|394.86|390.76|394.86|390.76|394.85|390.75|3
1638186000000|2021-11-29 11:40:00|394.83|390.73|394.86|390.76|394.92|390.82|394.83|390.73|6
1638186010000|2021-11-29 11:40:10|394.85|390.75|394.94|390.84|394.95|390.85|394.83|390.73|10
1638186020000|2021-11-29 11:40:20|394.93|390.83|394.94|390.84|394.95|390.85|394.86|390.76|7
1638186030000|2021-11-29 11:40:30|394.96|390.86|394.89|390.79|394.96|390.86|394.87|390.77|9
1638186040000|2021-11-29 11:40:40|394.9|390.8|394.89|390.79|394.9|390.8|394.88|390.78|4
1638186050000|2021-11-29 11:40:50|394.88|390.78|394.87|390.77|394.88|390.78|394.85|390.75|11
1638186060000|2021-11-29 11:41:00|394.86|390.76|394.83|390.73|394.87|390.77|394.83|390.73|7
1638186070000|2021-11-29 11:41:10|394.81|390.71|394.74|390.64|394.88|390.78|394.74|390.64|16
1638186080000|2021-11-29 11:41:20|394.75|390.65|394.78|390.68|394.78|390.68|394.72|390.62|16
1638186090000|2021-11-29 11:41:30|394.75|390.65|394.83|390.73|394.83|390.73|394.72|390.62|15
1638186100000|2021-11-29 11:41:40|394.82|390.72|394.84|390.74|394.84|390.74|394.82|390.72|2
1638186110000|2021-11-29 11:41:50|394.83|390.73|394.86|390.76|394.87|390.77|394.83|390.73|5
1638186120000|2021-11-29 11:42:00|394.91|390.81|394.86|390.76|394.94|390.84|394.86|390.76|6
1638186130000|2021-11-29 11:42:10|394.88|390.78|394.88|390.78|394.88|390.78|394.88|390.78|1
1638186140000|2021-11-29 11:42:20|394.86|390.76|394.83|390.73|394.86|390.76|394.82|390.72|5
1638186150000|2021-11-29 11:42:30|394.82|390.72|394.82|390.72|394.83|390.73|394.8|390.7|8
1638186160000|2021-11-29 11:42:40|394.83|390.73|394.78|390.68|394.84|390.74|394.78|390.68|8
1638186170000|2021-11-29 11:42:50|394.79|390.69|394.78|390.68|394.79|390.69|394.78|390.68|2
1638186180000|2021-11-29 11:43:00|394.77|390.67|394.86|390.76|394.86|390.76|394.77|390.67|6
1638186190000|2021-11-29 11:43:10|394.85|390.75|394.82|390.72|394.87|390.77|394.78|390.68|7
1638186200000|2021-11-29 11:43:20|394.83|390.73|394.84|390.74|394.84|390.74|394.83|390.73|2
1638186210000|2021-11-29 11:43:30|394.83|390.73|394.83|390.73|394.83|390.73|394.83|390.73|1
1638186220000|2021-11-29 11:43:40|394.85|390.75|394.99|390.89|394.99|390.89|394.85|390.75|8
1638186230000|2021-11-29 11:43:50|394.91|390.81|394.88|390.78|394.92|390.82|394.87|390.77|8
1638186240000|2021-11-29 11:44:00|394.83|390.73|394.81|390.71|394.87|390.77|394.8|390.7|11
1638186250000|2021-11-29 11:44:10|394.8|390.7|394.69|390.59|394.8|390.7|394.67|390.57|11
1638186260000|2021-11-29 11:44:20|394.68|390.58|394.63|390.53|394.69|390.59|394.63|390.53|11
1638186270000|2021-11-29 11:44:30|394.64|390.54|394.46|390.36|394.64|390.54|394.46|390.36|11
1638186280000|2021-11-29 11:44:40|394.45|390.35|394.13|390.03|394.46|390.36|394.12|390.02|22
1638186290000|2021-11-29 11:44:50|394.1|390|394.15|390.05|394.17|390.07|394.08|389.98|18
1638186300000|2021-11-29 11:45:00|394.14|390.04|394.53|390.43|394.53|390.43|394.1|390|26
1638186310000|2021-11-29 11:45:10|394.49|390.39|394.5|390.4|394.51|390.41|394.46|390.36|11
1638186320000|2021-11-29 11:45:20|394.55|390.45|394.71|390.61|394.71|390.61|394.49|390.39|17
1638186330000|2021-11-29 11:45:30|394.79|390.69|394.89|390.79|394.89|390.79|394.76|390.66|19
1638186340000|2021-11-29 11:45:40|394.93|390.83|394.93|390.83|394.96|390.86|394.91|390.81|18
1638186350000|2021-11-29 11:45:50|394.92|390.82|394.95|390.85|394.96|390.86|394.92|390.82|7
1638186360000|2021-11-29 11:46:00|394.94|390.84|394.94|390.84|394.94|390.84|394.94|390.84|1
1638186370000|2021-11-29 11:46:10|394.93|390.83|394.71|390.61|394.93|390.83|394.71|390.61|11
1638186380000|2021-11-29 11:46:20|394.69|390.59|394.59|390.49|394.69|390.59|394.59|390.49|11
1638186390000|2021-11-29 11:46:30|394.6|390.5|394.5|390.4|394.6|390.5|394.5|390.4|7
1638186400000|2021-11-29 11:46:40|394.49|390.39|394.37|390.27|394.49|390.39|394.37|390.27|8
1638186410000|2021-11-29 11:46:50|394.4|390.3|394.44|390.34|394.5|390.4|394.4|390.3|16
1638186420000|2021-11-29 11:47:00|394.48|390.38|394.43|390.33|394.48|390.38|394.42|390.32|13
1638186430000|2021-11-29 11:47:10|394.44|390.34|394.72|390.62|394.72|390.62|394.44|390.34|19
1638186440000|2021-11-29 11:47:20|394.73|390.63|394.89|390.79|394.89|390.79|394.73|390.63|3
1638186450000|2021-11-29 11:47:30|394.91|390.81|395.03|390.93|395.03|390.93|394.86|390.76|16
1638186460000|2021-11-29 11:47:40|395.02|390.92|394.9|390.8|395.02|390.92|394.89|390.79|8
1638186470000|2021-11-29 11:47:50|394.85|390.75|394.92|390.82|394.92|390.82|394.85|390.75|9
1638186480000|2021-11-29 11:48:00|394.85|390.75|394.96|390.86|394.96|390.86|394.85|390.75|9
1638186490000|2021-11-29 11:48:10|394.95|390.85|394.89|390.79|394.95|390.85|394.7|390.6|26
1638186500000|2021-11-29 11:48:20|394.86|390.76|394.92|390.82|394.95|390.85|394.75|390.65|15
1638186510000|2021-11-29 11:48:30|394.95|390.85|394.81|390.71|394.95|390.85|394.81|390.71|13
1638186520000|2021-11-29 11:48:40|394.83|390.73|394.9|390.8|394.91|390.81|394.81|390.71|9
1638186530000|2021-11-29 11:48:50|394.91|390.81|394.95|390.85|394.95|390.85|394.91|390.81|2
1638186540000|2021-11-29 11:49:00|394.9|390.8|394.88|390.78|394.9|390.8|394.86|390.76|4
1638186550000|2021-11-29 11:49:10|394.87|390.77|394.86|390.76|394.9|390.8|394.86|390.76|8
1638186560000|2021-11-29 11:49:20|394.89|390.79|395.03|390.93|395.03|390.93|394.87|390.77|18
1638186570000|2021-11-29 11:49:30|395.04|390.94|394.92|390.82|395.04|390.94|394.9|390.8|19
1638186580000|2021-11-29 11:49:40|394.94|390.84|394.93|390.83|394.94|390.84|394.93|390.83|2
1638186590000|2021-11-29 11:49:50|395|390.9|395|390.9|395.05|390.95|394.93|390.83|9
1638186600000|2021-11-29 11:50:00|394.99|390.89|395.05|390.95|395.06|390.96|394.96|390.86|8
1638186610000|2021-11-29 11:50:10|395.02|390.92|395.23|391.13|395.29|391.19|395.02|390.92|22
1638186620000|2021-11-29 11:50:20|395.22|391.12|395.23|391.13|395.23|391.13|395.22|391.12|4
1638186630000|2021-11-29 11:50:30|395.24|391.14|395.16|391.06|395.24|391.14|395.16|391.06|5
1638186640000|2021-11-29 11:50:40|395.17|391.07|395.24|391.14|395.24|391.14|395.17|391.07|9
1638186650000|2021-11-29 11:50:50|395.23|391.13|395.21|391.11|395.23|391.13|395.2|391.1|3
1638186660000|2021-11-29 11:51:00|395.18|391.08|395.17|391.07|395.28|391.18|395.1|391|12
1638186670000|2021-11-29 11:51:10|395.23|391.13|395.13|391.03|395.23|391.13|395.13|391.03|5
1638186680000|2021-11-29 11:51:20|395.12|391.02|394.95|390.85|395.12|391.02|394.93|390.83|23
1638186690000|2021-11-29 11:51:30|394.93|390.83|394.97|390.87|395.05|390.95|394.93|390.83|17
1638186700000|2021-11-29 11:51:40|394.96|390.86|395.04|390.94|395.04|390.94|394.96|390.86|12
1638186710000|2021-11-29 11:51:50|394.97|390.87|394.96|390.86|394.97|390.87|394.96|390.86|2
1638186720000|2021-11-29 11:52:00|394.97|390.87|394.97|390.87|394.98|390.88|394.93|390.83|13
1638186730000|2021-11-29 11:52:10|394.96|390.86|394.99|390.89|395.04|390.94|394.94|390.84|12
1638186740000|2021-11-29 11:52:20|395|390.9|395.07|390.97|395.1|391|394.95|390.85|7
1638186750000|2021-11-29 11:52:30|395.05|390.95|395.14|391.04|395.14|391.04|395.05|390.95|4
1638186760000|2021-11-29 11:52:40|395.15|391.05|395.18|391.08|395.26|391.16|395.13|391.03|17
1638186770000|2021-11-29 11:52:50|395.17|391.07|395.06|390.96|395.17|391.07|394.99|390.89|17
1638186780000|2021-11-29 11:53:00|395.04|390.94|394.65|390.55|395.04|390.94|394.62|390.52|26
1638186790000|2021-11-29 11:53:10|394.51|390.41|394.57|390.47|394.66|390.56|394.51|390.41|13
1638186800000|2021-11-29 11:53:20|394.58|390.48|394.51|390.41|394.59|390.49|394.51|390.41|9
1638186810000|2021-11-29 11:53:30|394.5|390.4|394.5|390.4|394.58|390.48|394.37|390.27|12
1638186820000|2021-11-29 11:53:40|394.51|390.41|394.38|390.28|394.51|390.41|394.35|390.25|13
1638186830000|2021-11-29 11:53:50|394.35|390.25|394.37|390.27|394.4|390.3|394.35|390.25|13
1638186840000|2021-11-29 11:54:00|394.41|390.31|394.37|390.27|394.42|390.32|394.34|390.24|15
1638186850000|2021-11-29 11:54:10|394.36|390.26|394.47|390.37|394.5|390.4|394.34|390.24|13
1638186860000|2021-11-29 11:54:20|394.45|390.35|394.47|390.37|394.47|390.37|394.38|390.28|10
1638186870000|2021-11-29 11:54:30|394.43|390.33|394.44|390.34|394.47|390.37|394.33|390.23|17
1638186880000|2021-11-29 11:54:40|394.4|390.3|394.44|390.34|394.46|390.36|394.4|390.3|11
1638186890000|2021-11-29 11:54:50|394.45|390.35|394.39|390.29|394.47|390.37|394.39|390.29|13
1638186900000|2021-11-29 11:55:00|394.38|390.28|394.45|390.35|394.46|390.36|394.38|390.28|14
1638186910000|2021-11-29 11:55:10|394.42|390.32|394.34|390.24|394.42|390.32|394.3|390.2|13
1638186920000|2021-11-29 11:55:20|394.33|390.23|394.29|390.19|394.33|390.23|394.28|390.18|6
1638186930000|2021-11-29 11:55:30|394.26|390.16|394.11|390.01|394.26|390.16|394.11|390.01|25
1638186940000|2021-11-29 11:55:40|394.18|390.08|394.08|389.98|394.18|390.08|394.07|389.97|9
1638186950000|2021-11-29 11:55:50|394.09|389.99|394.15|390.05|394.18|390.08|394.06|389.96|11
1638186960000|2021-11-29 11:56:00|394.13|390.03|394.15|390.05|394.15|390.05|394.13|390.03|6
1638186970000|2021-11-29 11:56:10|394.14|390.04|394.26|390.16|394.27|390.17|394.14|390.04|8
1638186980000|2021-11-29 11:56:20|394.27|390.17|394.33|390.23|394.41|390.31|394.27|390.17|20
1638186990000|2021-11-29 11:56:30|394.32|390.22|394.48|390.38|394.49|390.39|394.32|390.22|14
1638187000000|2021-11-29 11:56:40|394.49|390.39|394.39|390.29|394.65|390.55|394.39|390.29|26
1638187010000|2021-11-29 11:56:50|394.41|390.31|394.54|390.44|394.55|390.45|394.4|390.3|8
1638187020000|2021-11-29 11:57:00|394.52|390.42|394.43|390.33|394.58|390.48|394.41|390.31|17
1638187030000|2021-11-29 11:57:10|394.42|390.32|394.37|390.27|394.46|390.36|394.34|390.24|21
1638187040000|2021-11-29 11:57:20|394.42|390.32|394.25|390.15|394.42|390.32|394.24|390.14|13
1638187050000|2021-11-29 11:57:30|394.24|390.14|394.18|390.08|394.4|390.3|394.18|390.08|19
1638187060000|2021-11-29 11:57:40|394.25|390.15|394.31|390.21|394.33|390.23|394.25|390.15|6
1638187070000|2021-11-29 11:57:50|394.33|390.23|394.34|390.24|394.37|390.27|394.33|390.23|10
1638187080000|2021-11-29 11:58:00|394.36|390.26|394.35|390.25|394.36|390.26|394.31|390.21|4
1638187090000|2021-11-29 11:58:10|394.34|390.24|394.15|390.05|394.39|390.29|394.12|390.02|19
1638187100000|2021-11-29 11:58:20|394.13|390.03|394.13|390.03|394.19|390.09|394.11|390.01|7
1638187110000|2021-11-29 11:58:30|394.11|390.01|394.06|389.96|394.13|390.03|394.06|389.96|7
1638187120000|2021-11-29 11:58:40|394.01|389.91|394.05|389.95|394.14|390.04|393.94|389.84|26
1638187130000|2021-11-29 11:58:50|394.04|389.94|394.06|389.96|394.19|390.09|394.04|389.94|21
1638187140000|2021-11-29 11:59:00|394.08|389.98|393.96|389.86|394.09|389.99|393.88|389.78|30
1638187150000|2021-11-29 11:59:10|393.97|389.87|394.16|390.06|394.26|390.16|393.93|389.83|35
1638187160000|2021-11-29 11:59:20|394.2|390.1|394.05|389.95|394.2|390.1|393.99|389.89|16
1638187170000|2021-11-29 11:59:30|394.06|389.96|394|389.9|394.1|390|393.96|389.86|15
1638187180000|2021-11-29 11:59:40|394.07|389.97|393.91|389.81|394.07|389.97|393.89|389.79|13
1638187190000|2021-11-29 11:59:50|393.92|389.82|393.88|389.78|394.04|389.94|393.86|389.76|19
1638187200000|2021-11-29 12:00:00|393.89|389.79|393.99|389.89|394.05|389.95|393.89|389.79|20
1638187210000|2021-11-29 12:00:10|393.98|389.88|394.03|389.93|394.03|389.93|393.87|389.77|24
1638187220000|2021-11-29 12:00:20|393.99|389.89|394.12|390.02|394.2|390.1|393.99|389.89|21
1638187230000|2021-11-29 12:00:30|394.05|389.95|394.06|389.96|394.13|390.03|394.02|389.92|25
1638187240000|2021-11-29 12:00:40|394.07|389.97|394.17|390.07|394.17|390.07|394.05|389.95|12
1638187250000|2021-11-29 12:00:50|394.18|390.08|394.18|390.08|394.32|390.22|394.14|390.04|25
1638187260000|2021-11-29 12:01:00|394.21|390.11|394.26|390.16|394.26|390.16|394.14|390.04|19
1638187270000|2021-11-29 12:01:10|394.25|390.15|394.12|390.02|394.25|390.15|394.11|390.01|12
1638187280000|2021-11-29 12:01:20|394.14|390.04|394.15|390.05|394.15|390.05|394.1|390|9
1638187290000|2021-11-29 12:01:30|394.13|390.03|394.35|390.25|394.4|390.3|394.13|390.03|20
1638187300000|2021-11-29 12:01:40|394.31|390.21|394.3|390.2|394.33|390.23|394.29|390.19|12
1638187310000|2021-11-29 12:01:50|394.32|390.22|394.33|390.23|394.34|390.24|394.3|390.2|6
1638187320000|2021-11-29 12:02:00|394.41|390.31|394.33|390.23|394.41|390.31|394.28|390.18|10
1638187330000|2021-11-29 12:02:10|394.29|390.19|394.36|390.26|394.39|390.29|394.25|390.15|18
1638187340000|2021-11-29 12:02:20|394.38|390.28|394.4|390.3|394.58|390.48|394.38|390.28|17
1638187350000|2021-11-29 12:02:30|394.44|390.34|394.54|390.44|394.57|390.47|394.43|390.33|13
1638187360000|2021-11-29 12:02:40|394.55|390.45|394.38|390.28|394.55|390.45|394.35|390.25|20
1638187370000|2021-11-29 12:02:50|394.37|390.27|394.37|390.27|394.38|390.28|394.34|390.24|12
1638187380000|2021-11-29 12:03:00|394.35|390.25|394.35|390.25|394.38|390.28|394.3|390.2|13
1638187390000|2021-11-29 12:03:10|394.39|390.29|394.5|390.4|394.76|390.66|394.36|390.26|17
1638187400000|2021-11-29 12:03:20|394.57|390.47|394.5|390.4|394.59|390.49|394.5|390.4|13
1638187410000|2021-11-29 12:03:30|394.54|390.44|394.48|390.38|394.69|390.59|394.4|390.3|12
1638187420000|2021-11-29 12:03:40|394.53|390.43|394.57|390.47|394.69|390.59|394.52|390.42|7
1638187430000|2021-11-29 12:03:50|394.55|390.45|394.56|390.46|394.59|390.49|394.51|390.41|11
1638187440000|2021-11-29 12:04:00|394.57|390.47|394.44|390.34|394.57|390.47|394.44|390.34|9
1638187450000|2021-11-29 12:04:10|394.42|390.32|394.5|390.4|394.5|390.4|394.41|390.31|6
1638187460000|2021-11-29 12:04:20|394.52|390.42|394.63|390.53|394.63|390.53|394.5|390.4|8
1638187470000|2021-11-29 12:04:30|394.68|390.58|394.68|390.58|394.76|390.66|394.67|390.57|14
1638187480000|2021-11-29 12:04:40|394.8|390.7|394.81|390.71|394.87|390.77|394.77|390.67|10
1638187490000|2021-11-29 12:04:50|394.89|390.79|394.69|390.59|394.89|390.79|394.6|390.5|14
1638187500000|2021-11-29 12:05:00|394.67|390.57|394.69|390.59|394.72|390.62|394.65|390.55|12
1638187510000|2021-11-29 12:05:10|394.7|390.6|394.71|390.61|394.76|390.66|394.67|390.57|11
1638187520000|2021-11-29 12:05:20|394.67|390.57|394.66|390.56|394.69|390.59|394.61|390.51|19
1638187530000|2021-11-29 12:05:30|394.65|390.55|394.66|390.56|394.66|390.56|394.63|390.53|11
1638187540000|2021-11-29 12:05:40|394.69|390.59|394.7|390.6|394.7|390.6|394.67|390.57|7
1638187550000|2021-11-29 12:05:50|394.69|390.59|394.46|390.36|394.69|390.59|394.44|390.34|16
1638187560000|2021-11-29 12:06:00|394.45|390.35|394.54|390.44|394.55|390.45|394.43|390.33|17
1638187570000|2021-11-29 12:06:10|394.53|390.43|394.44|390.34|394.53|390.43|394.44|390.34|11
1638187580000|2021-11-29 12:06:20|394.45|390.35|394.46|390.36|394.52|390.42|394.43|390.33|6
1638187590000|2021-11-29 12:06:30|394.41|390.31|394.46|390.36|394.46|390.36|394.41|390.31|2
1638187600000|2021-11-29 12:06:40|394.48|390.38|394.51|390.41|394.52|390.42|394.45|390.35|11
1638187610000|2021-11-29 12:06:50|394.43|390.33|394.51|390.41|394.51|390.41|394.43|390.33|6
1638187620000|2021-11-29 12:07:00|394.45|390.35|394.47|390.37|394.51|390.41|394.45|390.35|10
1638187630000|2021-11-29 12:07:10|394.48|390.38|394.43|390.33|394.48|390.38|394.43|390.33|3
1638187640000|2021-11-29 12:07:20|394.45|390.35|394.48|390.38|394.48|390.38|394.43|390.33|5
1638187650000|2021-11-29 12:07:30|394.5|390.4|394.51|390.41|394.58|390.48|394.5|390.4|19
1638187660000|2021-11-29 12:07:40|394.54|390.44|394.52|390.42|394.54|390.44|394.52|390.42|2
1638187670000|2021-11-29 12:07:50|394.53|390.43|394.53|390.43|394.53|390.43|394.53|390.43|1
1638187680000|2021-11-29 12:08:00|394.55|390.45|394.55|390.45|394.56|390.46|394.54|390.44|5
1638187690000|2021-11-29 12:08:10|394.58|390.48|394.24|390.14|394.58|390.48|394.24|390.14|21
1638187700000|2021-11-29 12:08:20|394.25|390.15|394.34|390.24|394.34|390.24|394.25|390.15|7
1638187710000|2021-11-29 12:08:30|394.25|390.15|394.25|390.15|394.36|390.26|394.25|390.15|11
1638187720000|2021-11-29 12:08:40|394.36|390.26|394.3|390.2|394.36|390.26|394.3|390.2|6
1638187730000|2021-11-29 12:08:50|394.31|390.21|394.36|390.26|394.36|390.26|394.3|390.2|4
1638187740000|2021-11-29 12:09:00|394.35|390.25|394.36|390.26|394.38|390.28|394.33|390.23|7
1638187750000|2021-11-29 12:09:10|394.35|390.25|394.39|390.29|394.41|390.31|394.33|390.23|11
1638187760000|2021-11-29 12:09:20|394.41|390.31|394.27|390.17|394.45|390.35|394.26|390.16|24
1638187770000|2021-11-29 12:09:30|394.3|390.2|394.43|390.33|394.49|390.39|394.28|390.18|11
1638187780000|2021-11-29 12:09:40|394.46|390.36|394.45|390.35|394.46|390.36|394.45|390.35|2
1638187790000|2021-11-29 12:09:50|394.49|390.39|394.5|390.4|394.5|390.4|394.41|390.31|5
1638187800000|2021-11-29 12:10:00|394.49|390.39|394.49|390.39|394.5|390.4|394.46|390.36|5
1638187810000|2021-11-29 12:10:10|394.46|390.36|394.43|390.33|394.48|390.38|394.39|390.29|11
1638187820000|2021-11-29 12:10:20|394.39|390.29|394.39|390.29|394.39|390.29|394.39|390.29|1
1638187830000|2021-11-29 12:10:30|394.4|390.3|394.49|390.39|394.49|390.39|394.4|390.3|9
1638187840000|2021-11-29 12:10:40|394.5|390.4|394.49|390.39|394.51|390.41|394.49|390.39|4
1638187850000|2021-11-29 12:10:50|394.48|390.38|394.51|390.41|394.51|390.41|394.48|390.38|6
1638187860000|2021-11-29 12:11:00|394.52|390.42|394.8|390.7|394.82|390.72|394.52|390.42|17
1638187870000|2021-11-29 12:11:10|394.79|390.69|394.89|390.79|394.89|390.79|394.77|390.67|12
1638187880000|2021-11-29 12:11:20|394.88|390.78|394.97|390.87|395.01|390.91|394.88|390.78|15
1638187890000|2021-11-29 12:11:30|394.99|390.89|395.23|391.13|395.23|391.13|394.99|390.89|10
1638187900000|2021-11-29 12:11:40|395.25|391.15|395.33|391.23|395.34|391.24|395.23|391.13|9
1638187910000|2021-11-29 12:11:50|395.31|391.21|395.39|391.29|395.48|391.38|395.31|391.21|16
1638187920000|2021-11-29 12:12:00|395.41|391.31|395.34|391.24|395.41|391.31|395.33|391.23|16
1638187930000|2021-11-29 12:12:10|395.33|391.23|395.15|391.05|395.34|391.24|395.15|391.05|16
1638187940000|2021-11-29 12:12:20|395.19|391.09|395.3|391.2|395.33|391.23|395.19|391.09|10
1638187950000|2021-11-29 12:12:30|395.31|391.21|395.31|391.21|395.31|391.21|395.27|391.17|16
1638187960000|2021-11-29 12:12:40|395.27|391.17|395.32|391.22|395.32|391.22|395.24|391.14|12
1638187970000|2021-11-29 12:12:50|395.33|391.23|395.46|391.36|395.46|391.36|395.32|391.22|16
1638187980000|2021-11-29 12:13:00|395.48|391.38|395.32|391.22|395.49|391.39|395.3|391.2|20
1638187990000|2021-11-29 12:13:10|395.3|391.2|395.19|391.09|395.3|391.2|395.16|391.06|17
1638188000000|2021-11-29 12:13:20|395.18|391.08|395.17|391.07|395.21|391.11|395.17|391.07|7
1638188010000|2021-11-29 12:13:30|395.2|391.1|395.26|391.16|395.33|391.23|395.2|391.1|13
1638188020000|2021-11-29 12:13:40|395.28|391.18|395.31|391.21|395.31|391.21|395.28|391.18|6
1638188030000|2021-11-29 12:13:50|395.32|391.22|395.3|391.2|395.32|391.22|395.3|391.2|3
1638188040000|2021-11-29 12:14:00|395.29|391.19|395.31|391.21|395.31|391.21|395.28|391.18|9
1638188050000|2021-11-29 12:14:10|395.26|391.16|395.32|391.22|395.34|391.24|395.26|391.16|15
1638188060000|2021-11-29 12:14:20|395.3|391.2|395.35|391.25|395.35|391.25|395.3|391.2|7
1638188070000|2021-11-29 12:14:30|395.36|391.26|395.3|391.2|395.38|391.28|395.28|391.18|13
1638188080000|2021-11-29 12:14:40|395.31|391.21|395.2|391.1|395.34|391.24|395.18|391.08|11
1638188090000|2021-11-29 12:14:50|395.22|391.12|395.28|391.18|395.28|391.18|395.22|391.12|5
1638188100000|2021-11-29 12:15:00|395.3|391.2|395.39|391.29|395.39|391.29|395.27|391.17|9
1638188110000|2021-11-29 12:15:10|395.49|391.39|395.66|391.56|395.67|391.57|395.47|391.37|15
1638188120000|2021-11-29 12:15:20|395.67|391.57|395.64|391.54|395.68|391.58|395.64|391.54|5
1638188130000|2021-11-29 12:15:30|395.63|391.53|395.77|391.67|395.79|391.69|395.63|391.53|18
1638188140000|2021-11-29 12:15:40|395.81|391.71|395.81|391.71|395.84|391.74|395.77|391.67|13
1638188150000|2021-11-29 12:15:50|395.9|391.8|395.87|391.77|396.01|391.91|395.85|391.75|17
1638188160000|2021-11-29 12:16:00|395.91|391.81|395.8|391.7|395.94|391.84|395.76|391.66|15
1638188170000|2021-11-29 12:16:10|395.81|391.71|395.9|391.8|395.91|391.81|395.77|391.67|19
1638188180000|2021-11-29 12:16:20|395.8|391.7|395.9|391.8|395.94|391.84|395.8|391.7|4
1638188190000|2021-11-29 12:16:30|395.87|391.77|395.88|391.78|395.89|391.79|395.87|391.77|5
1638188200000|2021-11-29 12:16:40|395.87|391.77|395.81|391.71|395.87|391.77|395.81|391.71|6
1638188210000|2021-11-29 12:16:50|395.85|391.75|395.97|391.87|395.97|391.87|395.81|391.71|12
1638188220000|2021-11-29 12:17:00|395.96|391.86|395.88|391.78|395.99|391.89|395.88|391.78|19
1638188230000|2021-11-29 12:17:10|395.86|391.76|395.81|391.71|395.87|391.77|395.81|391.71|7
1638188240000|2021-11-29 12:17:20|395.83|391.73|395.82|391.72|395.83|391.73|395.78|391.68|13
1638188250000|2021-11-29 12:17:30|395.84|391.74|395.84|391.74|395.9|391.8|395.84|391.74|8
1638188260000|2021-11-29 12:17:40|395.81|391.71|395.56|391.46|395.81|391.71|395.56|391.46|23
1638188270000|2021-11-29 12:17:50|395.54|391.44|395.58|391.48|395.6|391.5|395.52|391.42|14
1638188280000|2021-11-29 12:18:00|395.57|391.47|395.6|391.5|395.64|391.54|395.56|391.46|16
1638188290000|2021-11-29 12:18:10|395.58|391.48|395.47|391.37|395.58|391.48|395.47|391.37|14
1638188300000|2021-11-29 12:18:20|395.48|391.38|395.44|391.34|395.48|391.38|395.43|391.33|12
1638188310000|2021-11-29 12:18:30|395.47|391.37|395.33|391.23|395.52|391.42|395.31|391.21|20
1638188320000|2021-11-29 12:18:40|395.32|391.22|395.25|391.15|395.33|391.23|395.2|391.1|18
1638188330000|2021-11-29 12:18:50|395.24|391.14|395.1|391|395.24|391.14|395.09|390.99|16
1638188340000|2021-11-29 12:19:00|395.03|390.93|394.96|390.86|395.03|390.93|394.88|390.78|12
1638188350000|2021-11-29 12:19:10|394.92|390.82|394.57|390.47|394.92|390.82|394.52|390.42|20
1638188360000|2021-11-29 12:19:20|394.56|390.46|394.21|390.11|394.56|390.46|394.18|390.08|20
1638188370000|2021-11-29 12:19:30|394.2|390.1|394.37|390.27|394.37|390.27|394.19|390.09|14
1638188380000|2021-11-29 12:19:40|394.42|390.32|394.06|389.96|394.42|390.32|394.06|389.96|22
1638188390000|2021-11-29 12:19:50|394.07|389.97|393.95|389.85|394.07|389.97|393.95|389.85|17
1638188400000|2021-11-29 12:20:00|393.96|389.86|393.97|389.87|393.97|389.87|393.91|389.81|17
1638188410000|2021-11-29 12:20:10|393.98|389.88|393.93|389.83|394.05|389.95|393.93|389.83|20
1638188420000|2021-11-29 12:20:20|393.94|389.84|393.87|389.77|394.01|389.91|393.79|389.69|22
1638188430000|2021-11-29 12:20:30|393.85|389.75|393.87|389.77|393.87|389.77|393.78|389.68|11
1638188440000|2021-11-29 12:20:40|393.86|389.76|393.81|389.71|393.86|389.76|393.76|389.66|8
1638188450000|2021-11-29 12:20:50|393.9|389.8|393.95|389.85|393.97|389.87|393.82|389.72|16
1638188460000|2021-11-29 12:21:00|393.89|389.79|394.07|389.97|394.12|390.02|393.89|389.79|20
1638188470000|2021-11-29 12:21:10|394.01|389.91|393.99|389.89|394.04|389.94|393.97|389.87|9
1638188480000|2021-11-29 12:21:20|393.98|389.88|393.83|389.73|393.98|389.88|393.8|389.7|10
1638188490000|2021-11-29 12:21:30|393.81|389.71|393.9|389.8|393.92|389.82|393.81|389.71|13
1638188500000|2021-11-29 12:21:40|393.89|389.79|393.78|389.68|393.89|389.79|393.78|389.68|12
1638188510000|2021-11-29 12:21:50|393.79|389.69|393.81|389.71|393.9|389.8|393.79|389.69|14
1638188520000|2021-11-29 12:22:00|393.87|389.77|393.86|389.76|393.96|389.86|393.82|389.72|15
1638188530000|2021-11-29 12:22:10|393.87|389.77|393.85|389.75|393.87|389.77|393.76|389.66|12
1638188540000|2021-11-29 12:22:20|393.78|389.68|393.76|389.66|393.85|389.75|393.76|389.66|7
1638188550000|2021-11-29 12:22:30|393.74|389.64|393.83|389.73|393.85|389.75|393.74|389.64|13
1638188560000|2021-11-29 12:22:40|393.84|389.74|393.96|389.86|394.06|389.96|393.84|389.74|19
1638188570000|2021-11-29 12:22:50|393.97|389.87|393.98|389.88|393.98|389.88|393.93|389.83|18
1638188580000|2021-11-29 12:23:00|393.96|389.86|393.94|389.84|393.97|389.87|393.93|389.83|10
1638188590000|2021-11-29 12:23:10|393.96|389.86|393.82|389.72|393.96|389.86|393.81|389.71|12
1638188600000|2021-11-29 12:23:20|393.86|389.76|393.84|389.74|393.93|389.83|393.84|389.74|9
1638188610000|2021-11-29 12:23:30|393.86|389.76|393.84|389.74|393.86|389.76|393.84|389.74|2
1638188620000|2021-11-29 12:23:40|393.83|389.73|393.84|389.74|393.84|389.74|393.83|389.73|2
1638188630000|2021-11-29 12:23:50|393.86|389.76|393.97|389.87|394|389.9|393.86|389.76|20
1638188640000|2021-11-29 12:24:00|393.98|389.88|393.98|389.88|394.03|389.93|393.96|389.86|14
1638188650000|2021-11-29 12:24:10|394.01|389.91|394.11|390.01|394.11|390.01|394|389.9|5
1638188660000|2021-11-29 12:24:20|394.21|390.11|394.42|390.32|394.5|390.4|394.2|390.1|26
1638188670000|2021-11-29 12:24:30|394.41|390.31|394.35|390.25|394.42|390.32|394.29|390.19|16
1638188680000|2021-11-29 12:24:40|394.33|390.23|394.33|390.23|394.33|390.23|394.29|390.19|16
1638188690000|2021-11-29 12:24:50|394.32|390.22|394.26|390.16|394.33|390.23|394.24|390.14|5
1638188700000|2021-11-29 12:25:00|394.28|390.18|394.26|390.16|394.28|390.18|394.25|390.15|12
1638188710000|2021-11-29 12:25:10|394.23|390.13|394.22|390.12|394.26|390.16|394.21|390.11|7
1638188720000|2021-11-29 12:25:20|394.21|390.11|394.21|390.11|394.25|390.15|394.2|390.1|11
1638188730000|2021-11-29 12:25:30|394.22|390.12|394.2|390.1|394.22|390.12|394.2|390.1|5
1638188740000|2021-11-29 12:25:40|394.21|390.11|394.2|390.1|394.27|390.17|394.2|390.1|5
1638188750000|2021-11-29 12:25:50|394.18|390.08|394.17|390.07|394.2|390.1|394.11|390.01|7
1638188760000|2021-11-29 12:26:00|394.2|390.1|394.22|390.12|394.25|390.15|394.14|390.04|17
1638188770000|2021-11-29 12:26:10|394.25|390.15|394.32|390.22|394.33|390.23|394.22|390.12|9
1638188780000|2021-11-29 12:26:20|394.33|390.23|394.26|390.16|394.34|390.24|394.25|390.15|4
1638188800000|2021-11-29 12:26:40|394.23|390.13|394.39|390.29|394.39|390.29|394.22|390.12|10
1638188810000|2021-11-29 12:26:50|394.4|390.3|394.35|390.25|394.41|390.31|394.35|390.25|5
1638188820000|2021-11-29 12:27:00|394.37|390.27|394.21|390.11|394.38|390.28|394.21|390.11|13
1638188830000|2021-11-29 12:27:10|394.22|390.12|394.08|389.98|394.22|390.12|394.04|389.94|15
1638188840000|2021-11-29 12:27:20|394.07|389.97|394.14|390.04|394.19|390.09|394.05|389.95|24
1638188850000|2021-11-29 12:27:30|394.16|390.06|394.3|390.2|394.31|390.21|394.16|390.06|11
1638188860000|2021-11-29 12:27:40|394.31|390.21|394.46|390.36|394.46|390.36|394.26|390.16|10
1638188870000|2021-11-29 12:27:50|394.45|390.35|394.51|390.41|394.63|390.53|394.45|390.35|18
1638188880000|2021-11-29 12:28:00|394.5|390.4|394.53|390.43|394.53|390.43|394.5|390.4|2
1638188890000|2021-11-29 12:28:10|394.54|390.44|394.48|390.38|394.54|390.44|394.48|390.38|8
1638188900000|2021-11-29 12:28:20|394.47|390.37|394.65|390.55|394.67|390.57|394.47|390.37|21
1638188910000|2021-11-29 12:28:30|394.62|390.52|394.66|390.56|394.75|390.65|394.57|390.47|25
1638188920000|2021-11-29 12:28:40|394.69|390.59|394.5|390.4|394.69|390.59|394.48|390.38|19
1638188930000|2021-11-29 12:28:50|394.52|390.42|394.47|390.37|394.54|390.44|394.47|390.37|15
1638188940000|2021-11-29 12:29:00|394.46|390.36|394.35|390.25|394.54|390.44|394.34|390.24|21
1638188950000|2021-11-29 12:29:10|394.25|390.15|394.25|390.15|394.28|390.18|394.25|390.15|3
1638188960000|2021-11-29 12:29:20|394.26|390.16|394.28|390.18|394.29|390.19|394.25|390.15|6
1638188970000|2021-11-29 12:29:30|394.27|390.17|394.07|389.97|394.27|390.17|394.07|389.97|14
1638188980000|2021-11-29 12:29:40|394.1|390|394.11|390.01|394.13|390.03|394.01|389.91|20
1638188990000|2021-11-29 12:29:50|394.06|389.96|394.12|390.02|394.12|390.02|394.06|389.96|3
1638189000000|2021-11-29 12:30:00|394.13|390.03|394.15|390.05|394.15|390.05|394.12|390.02|3
1638189010000|2021-11-29 12:30:10|394.19|390.09|394.43|390.33|394.44|390.34|394.18|390.08|14
1638189020000|2021-11-29 12:30:20|394.42|390.32|394.42|390.32|394.43|390.33|394.42|390.32|3
1638189030000|2021-11-29 12:30:30|394.43|390.33|394.69|390.59|394.69|390.59|394.43|390.33|17
1638189040000|2021-11-29 12:30:40|394.68|390.58|394.71|390.61|394.72|390.62|394.68|390.58|6
1638189050000|2021-11-29 12:30:50|394.72|390.62|394.85|390.75|394.87|390.77|394.71|390.61|4
1638189060000|2021-11-29 12:31:00|394.81|390.71|395|390.9|395|390.9|394.79|390.69|22
1638189070000|2021-11-29 12:31:10|394.98|390.88|394.86|390.76|395.02|390.92|394.86|390.76|12
1638189080000|2021-11-29 12:31:20|394.8|390.7|394.75|390.65|394.81|390.71|394.65|390.55|21
1638189090000|2021-11-29 12:31:30|394.74|390.64|395.02|390.92|395.05|390.95|394.74|390.64|19
1638189100000|2021-11-29 12:31:40|395.03|390.93|395|390.9|395.04|390.94|394.99|390.89|4
1638189110000|2021-11-29 12:31:50|395.01|390.91|394.75|390.65|395.01|390.91|394.75|390.65|21
1638189120000|2021-11-29 12:32:00|394.76|390.66|394.88|390.78|394.92|390.82|394.74|390.64|18
1638189130000|2021-11-29 12:32:10|394.85|390.75|394.77|390.67|394.87|390.77|394.76|390.66|9
1638189140000|2021-11-29 12:32:20|394.76|390.66|394.71|390.61|394.76|390.66|394.7|390.6|8
1638189150000|2021-11-29 12:32:30|394.72|390.62|394.76|390.66|394.76|390.66|394.71|390.61|12
1638189160000|2021-11-29 12:32:40|394.75|390.65|394.69|390.59|394.75|390.65|394.69|390.59|12
1638189170000|2021-11-29 12:32:50|394.64|390.54|394.61|390.51|394.64|390.54|394.61|390.51|4
1638189180000|2021-11-29 12:33:00|394.6|390.5|394.75|390.65|394.75|390.65|394.6|390.5|12
1638189190000|2021-11-29 12:33:10|394.78|390.68|394.82|390.72|394.84|390.74|394.71|390.61|16
1638189200000|2021-11-29 12:33:20|394.83|390.73|394.78|390.68|394.83|390.73|394.78|390.68|3
1638189210000|2021-11-29 12:33:30|394.79|390.69|394.72|390.62|394.79|390.69|394.69|390.59|4
1638189220000|2021-11-29 12:33:40|394.71|390.61|394.86|390.76|394.91|390.81|394.7|390.6|17
1638189230000|2021-11-29 12:33:50|394.85|390.75|394.83|390.73|394.9|390.8|394.83|390.73|16
1638189240000|2021-11-29 12:34:00|394.84|390.74|394.69|390.59|394.84|390.74|394.61|390.51|14
1638189250000|2021-11-29 12:34:10|394.7|390.6|394.69|390.59|394.74|390.64|394.68|390.58|15
1638189260000|2021-11-29 12:34:20|394.7|390.6|394.76|390.66|394.78|390.68|394.68|390.58|11
1638189270000|2021-11-29 12:34:30|394.73|390.63|394.73|390.63|394.75|390.65|394.7|390.6|9
1638189280000|2021-11-29 12:34:40|394.71|390.61|394.73|390.63|394.73|390.63|394.71|390.61|2
1638189290000|2021-11-29 12:34:50|394.72|390.62|394.74|390.64|394.74|390.64|394.69|390.59|7
1638189300000|2021-11-29 12:35:00|394.75|390.65|394.72|390.62|394.75|390.65|394.72|390.62|3
1638189310000|2021-11-29 12:35:10|394.73|390.63|394.81|390.71|394.81|390.71|394.73|390.63|8
1638189320000|2021-11-29 12:35:20|394.79|390.69|394.79|390.69|394.79|390.69|394.78|390.68|5
1638189330000|2021-11-29 12:35:30|394.8|390.7|394.93|390.83|394.93|390.83|394.8|390.7|14
1638189340000|2021-11-29 12:35:40|394.92|390.82|395.01|390.91|395.01|390.91|394.91|390.81|4
1638189350000|2021-11-29 12:35:50|395.05|390.95|395.05|390.95|395.1|391|395|390.9|14
1638189360000|2021-11-29 12:36:00|395.06|390.96|395.13|391.03|395.13|391.03|395.06|390.96|10
1638189370000|2021-11-29 12:36:10|395.12|391.02|395.53|391.43|395.54|391.44|395.12|391.02|18
1638189380000|2021-11-29 12:36:20|395.56|391.46|395.4|391.3|395.56|391.46|395.35|391.25|11
1638189390000|2021-11-29 12:36:30|395.39|391.29|395.26|391.16|395.44|391.34|395.16|391.06|19
1638189400000|2021-11-29 12:36:40|395.25|391.15|395.32|391.22|395.32|391.22|395.25|391.15|14
1638189410000|2021-11-29 12:36:50|395.37|391.27|395.47|391.37|395.47|391.37|395.37|391.27|13
1638189420000|2021-11-29 12:37:00|395.46|391.36|395.41|391.31|395.46|391.36|395.39|391.29|11
1638189430000|2021-11-29 12:37:10|395.42|391.32|395.45|391.35|395.47|391.37|395.37|391.27|17
1638189440000|2021-11-29 12:37:20|395.44|391.34|395.46|391.36|395.48|391.38|395.41|391.31|14
1638189450000|2021-11-29 12:37:30|395.4|391.3|395.5|391.4|395.53|391.43|395.4|391.3|10
1638189460000|2021-11-29 12:37:40|395.53|391.43|395.45|391.35|395.53|391.43|395.4|391.3|22
1638189470000|2021-11-29 12:37:50|395.47|391.37|395.44|391.34|395.47|391.37|395.42|391.32|5
1638189480000|2021-11-29 12:38:00|395.45|391.35|395.54|391.44|395.58|391.48|395.45|391.35|7
1638189490000|2021-11-29 12:38:10|395.58|391.48|395.55|391.45|395.66|391.56|395.5|391.4|24
1638189500000|2021-11-29 12:38:20|395.56|391.46|395.48|391.38|395.56|391.46|395.47|391.37|7
1638189510000|2021-11-29 12:38:30|395.49|391.39|395.63|391.53|395.68|391.58|395.49|391.39|17
1638189520000|2021-11-29 12:38:40|395.62|391.52|395.63|391.53|395.63|391.53|395.61|391.51|8
1638189530000|2021-11-29 12:38:50|395.64|391.54|395.74|391.64|395.74|391.64|395.61|391.51|15
1638189540000|2021-11-29 12:39:00|395.75|391.65|395.57|391.47|395.75|391.65|395.5|391.4|23
1638189550000|2021-11-29 12:39:10|395.59|391.49|395.59|391.49|395.59|391.49|395.53|391.43|13
1638189560000|2021-11-29 12:39:20|395.58|391.48|395.78|391.68|395.78|391.68|395.58|391.48|19
1638189570000|2021-11-29 12:39:30|395.76|391.66|395.61|391.51|395.76|391.66|395.6|391.5|18
1638189580000|2021-11-29 12:39:40|395.59|391.49|395.76|391.66|395.76|391.66|395.58|391.48|19
1638189590000|2021-11-29 12:39:50|395.75|391.65|395.8|391.7|395.8|391.7|395.65|391.55|12
1638189600000|2021-11-29 12:40:00|395.83|391.73|395.8|391.7|395.88|391.78|395.76|391.66|15
1638189610000|2021-11-29 12:40:10|395.79|391.69|395.71|391.61|395.83|391.73|395.71|391.61|9
1638189620000|2021-11-29 12:40:20|395.7|391.6|395.79|391.69|395.8|391.7|395.7|391.6|12
1638189630000|2021-11-29 12:40:30|395.77|391.67|395.72|391.62|395.79|391.69|395.72|391.62|5
1638189640000|2021-11-29 12:40:40|395.71|391.61|395.44|391.34|395.71|391.61|395.43|391.33|27
1638189650000|2021-11-29 12:40:50|395.38|391.28|395.6|391.5|395.63|391.53|395.38|391.28|20
1638189660000|2021-11-29 12:41:00|395.56|391.46|395.45|391.35|395.57|391.47|395.45|391.35|14
1638189670000|2021-11-29 12:41:10|395.42|391.32|395.43|391.33|395.45|391.35|395.4|391.3|21
1638189680000|2021-11-29 12:41:20|395.44|391.34|395.44|391.34|395.44|391.34|395.43|391.33|3
1638189690000|2021-11-29 12:41:30|395.45|391.35|395.46|391.36|395.5|391.4|395.39|391.29|10
1638189700000|2021-11-29 12:41:40|395.48|391.38|395.4|391.3|395.49|391.39|395.38|391.28|7
1638189710000|2021-11-29 12:41:50|395.41|391.31|395.39|391.29|395.45|391.35|395.39|391.29|12
1638189720000|2021-11-29 12:42:00|395.4|391.3|395.41|391.31|395.45|391.35|395.39|391.29|13
1638189730000|2021-11-29 12:42:10|395.42|391.32|395.42|391.32|395.42|391.32|395.38|391.28|4
1638189740000|2021-11-29 12:42:20|395.4|391.3|395.3|391.2|395.44|391.34|395.29|391.19|11
1638189750000|2021-11-29 12:42:30|395.29|391.19|395.07|390.97|395.29|391.19|395.07|390.97|16
1638189760000|2021-11-29 12:42:40|395.09|390.99|395.02|390.92|395.13|391.03|395.02|390.92|15
1638189770000|2021-11-29 12:42:50|395.01|390.91|394.98|390.88|395.01|390.91|394.92|390.82|19
1638189780000|2021-11-29 12:43:00|395|390.9|395.05|390.95|395.06|390.96|395|390.9|14
1638189790000|2021-11-29 12:43:10|395.06|390.96|395.03|390.93|395.06|390.96|395|390.9|18
1638189800000|2021-11-29 12:43:20|395.04|390.94|395.05|390.95|395.15|391.05|395.02|390.92|19
1638189810000|2021-11-29 12:43:30|395.08|390.98|395.12|391.02|395.18|391.08|395.05|390.95|20
1638189820000|2021-11-29 12:43:40|395.1|391|395.16|391.06|395.18|391.08|395.08|390.98|20
1638189830000|2021-11-29 12:43:50|395.17|391.07|395.29|391.19|395.39|391.29|395.17|391.07|18
1638189840000|2021-11-29 12:44:00|395.35|391.25|395.35|391.25|395.35|391.25|395.35|391.25|1
1638189850000|2021-11-29 12:44:10|395.36|391.26|395.41|391.31|395.47|391.37|395.32|391.22|12
1638189860000|2021-11-29 12:44:20|395.42|391.32|395.42|391.32|395.58|391.48|395.39|391.29|18
1638189870000|2021-11-29 12:44:30|395.41|391.31|395.37|391.27|395.44|391.34|395.26|391.16|17
1638189880000|2021-11-29 12:44:40|395.38|391.28|395.38|391.28|395.4|391.3|395.37|391.27|12
1638189890000|2021-11-29 12:44:50|395.37|391.27|395.37|391.27|395.38|391.28|395.37|391.27|3
1638189900000|2021-11-29 12:45:00|395.32|391.22|395.21|391.11|395.32|391.22|395.21|391.11|8
1638189910000|2021-11-29 12:45:10|395.22|391.12|395.37|391.27|395.37|391.27|395.21|391.11|13
1638189920000|2021-11-29 12:45:20|395.38|391.28|395.42|391.32|395.42|391.32|395.36|391.26|9
1638189930000|2021-11-29 12:45:30|395.41|391.31|395.35|391.25|395.41|391.31|395.29|391.19|14
1638189940000|2021-11-29 12:45:40|395.36|391.26|395.42|391.32|395.52|391.42|395.36|391.26|22
1638189950000|2021-11-29 12:45:50|395.43|391.33|395.33|391.23|395.47|391.37|395.32|391.22|24
1638189960000|2021-11-29 12:46:00|395.31|391.21|395.31|391.21|395.36|391.26|395.28|391.18|13
1638189970000|2021-11-29 12:46:10|395.3|391.2|395.36|391.26|395.38|391.28|395.3|391.2|8
1638189980000|2021-11-29 12:46:20|395.37|391.27|395.34|391.24|395.37|391.27|395.33|391.23|4
1638189990000|2021-11-29 12:46:30|395.35|391.25|395.33|391.23|395.38|391.28|395.23|391.13|15
1638190000000|2021-11-29 12:46:40|395.25|391.15|395.46|391.36|395.47|391.37|395.24|391.14|21
1638190010000|2021-11-29 12:46:50|395.47|391.37|395.33|391.23|395.51|391.41|395.3|391.2|12
1638190020000|2021-11-29 12:47:00|395.4|391.3|395.33|391.23|395.41|391.31|395.33|391.23|19
1638190030000|2021-11-29 12:47:10|395.32|391.22|395.17|391.07|395.32|391.22|395.17|391.07|12
1638190040000|2021-11-29 12:47:20|395.15|391.05|395.08|390.98|395.15|391.05|395.08|390.98|8
1638190050000|2021-11-29 12:47:30|395.1|391|395.21|391.11|395.23|391.13|395.1|391|20
1638190060000|2021-11-29 12:47:40|395.17|391.07|395.26|391.16|395.27|391.17|395.17|391.07|11
1638190070000|2021-11-29 12:47:50|395.27|391.17|395.32|391.22|395.33|391.23|395.21|391.11|15
1638190080000|2021-11-29 12:48:00|395.33|391.23|395.24|391.14|395.34|391.24|395.24|391.14|13
1638190090000|2021-11-29 12:48:10|395.27|391.17|395.41|391.31|395.41|391.31|395.25|391.15|18
1638190100000|2021-11-29 12:48:20|395.42|391.32|395.46|391.36|395.53|391.43|395.42|391.32|15
1638190110000|2021-11-29 12:48:30|395.39|391.29|395.46|391.36|395.46|391.36|395.39|391.29|6
1638190120000|2021-11-29 12:48:40|395.45|391.35|395.45|391.35|395.47|391.37|395.45|391.35|5
1638190130000|2021-11-29 12:48:50|395.44|391.34|395.46|391.36|395.46|391.36|395.42|391.32|13
1638190140000|2021-11-29 12:49:00|395.45|391.35|395.38|391.28|395.51|391.41|395.38|391.28|11
1638190150000|2021-11-29 12:49:10|395.41|391.31|395.35|391.25|395.45|391.35|395.29|391.19|21
1638190160000|2021-11-29 12:49:20|395.29|391.19|395.26|391.16|395.39|391.29|395.26|391.16|17
1638190170000|2021-11-29 12:49:30|395.27|391.17|395.34|391.24|395.34|391.24|395.27|391.17|9
1638190180000|2021-11-29 12:49:40|395.33|391.23|395.35|391.25|395.35|391.25|395.32|391.22|6
1638190190000|2021-11-29 12:49:50|395.36|391.26|395.35|391.25|395.41|391.31|395.34|391.24|14
1638190200000|2021-11-29 12:50:00|395.34|391.24|395.16|391.06|395.35|391.25|395.15|391.05|20
1638190210000|2021-11-29 12:50:10|395.15|391.05|395.22|391.12|395.24|391.14|395.14|391.04|18
1638190220000|2021-11-29 12:50:20|395.23|391.13|395.17|391.07|395.25|391.15|395.16|391.06|16
1638190230000|2021-11-29 12:50:30|395.21|391.11|395.07|390.97|395.21|391.11|395.07|390.97|26
1638190240000|2021-11-29 12:50:40|395.08|390.98|395.06|390.96|395.15|391.05|395.05|390.95|23
1638190250000|2021-11-29 12:50:50|395.04|390.94|394.93|390.83|395.04|390.94|394.89|390.79|24
1638190260000|2021-11-29 12:51:00|394.92|390.82|394.92|390.82|394.94|390.84|394.87|390.77|20
1638190270000|2021-11-29 12:51:10|394.95|390.85|394.93|390.83|394.96|390.86|394.9|390.8|15
1638190280000|2021-11-29 12:51:20|394.94|390.84|394.93|390.83|394.94|390.84|394.9|390.8|10
1638190290000|2021-11-29 12:51:30|394.9|390.8|394.78|390.68|394.92|390.82|394.78|390.68|21
1638190300000|2021-11-29 12:51:40|394.77|390.67|394.69|390.59|394.77|390.67|394.65|390.55|11
1638190310000|2021-11-29 12:51:50|394.66|390.56|394.66|390.56|394.66|390.56|394.66|390.56|1
1638190320000|2021-11-29 12:52:00|394.67|390.57|394.74|390.64|394.74|390.64|394.67|390.57|6
1638190330000|2021-11-29 12:52:10|394.72|390.62|394.72|390.62|394.75|390.65|394.72|390.62|6
1638190340000|2021-11-29 12:52:20|394.73|390.63|394.68|390.58|394.78|390.68|394.67|390.57|20
1638190350000|2021-11-29 12:52:30|394.67|390.57|394.67|390.57|394.71|390.61|394.66|390.56|20
1638190360000|2021-11-29 12:52:40|394.65|390.55|394.63|390.53|394.65|390.55|394.61|390.51|12
1638190370000|2021-11-29 12:52:50|394.62|390.52|394.58|390.48|394.62|390.52|394.57|390.47|11
1638190380000|2021-11-29 12:53:00|394.57|390.47|394.54|390.44|394.58|390.48|394.54|390.44|7
1638190390000|2021-11-29 12:53:10|394.57|390.47|394.44|390.34|394.57|390.47|394.43|390.33|15
1638190400000|2021-11-29 12:53:20|394.43|390.33|394.36|390.26|394.43|390.33|394.31|390.21|8
1638190410000|2021-11-29 12:53:30|394.34|390.24|394.24|390.14|394.34|390.24|394.22|390.12|10
1638190420000|2021-11-29 12:53:40|394.25|390.15|394.38|390.28|394.41|390.31|394.23|390.13|19
1638190430000|2021-11-29 12:53:50|394.35|390.25|394.43|390.33|394.44|390.34|394.33|390.23|15
1638190440000|2021-11-29 12:54:00|394.42|390.32|394.39|390.29|394.46|390.36|394.38|390.28|13
1638190450000|2021-11-29 12:54:10|394.37|390.27|394.24|390.14|394.39|390.29|394.24|390.14|21
1638190460000|2021-11-29 12:54:20|394.25|390.15|394.17|390.07|394.25|390.15|394.17|390.07|10
1638190470000|2021-11-29 12:54:30|394.18|390.08|394.14|390.04|394.18|390.08|394.13|390.03|8
1638190480000|2021-11-29 12:54:40|394.15|390.05|394.15|390.05|394.16|390.06|394.14|390.04|6
1638190490000|2021-11-29 12:54:50|394.14|390.04|394.17|390.07|394.17|390.07|394.13|390.03|8
1638190500000|2021-11-29 12:55:00|394.18|390.08|394.23|390.13|394.26|390.16|394.13|390.03|18
1638190510000|2021-11-29 12:55:10|394.29|390.19|394.44|390.34|394.45|390.35|394.29|390.19|19
1638190520000|2021-11-29 12:55:20|394.43|390.33|394.58|390.48|394.58|390.48|394.43|390.33|10
1638190530000|2021-11-29 12:55:30|394.59|390.49|394.6|390.5|394.61|390.51|394.54|390.44|7
1638190540000|2021-11-29 12:55:40|394.58|390.48|394.52|390.42|394.58|390.48|394.49|390.39|18
1638190550000|2021-11-29 12:55:50|394.53|390.43|394.52|390.42|394.54|390.44|394.49|390.39|13
1638190560000|2021-11-29 12:56:00|394.51|390.41|394.79|390.69|394.79|390.69|394.51|390.41|20
1638190570000|2021-11-29 12:56:10|394.77|390.67|394.66|390.56|394.83|390.73|394.66|390.56|14
1638190580000|2021-11-29 12:56:20|394.68|390.58|394.68|390.58|394.7|390.6|394.66|390.56|10
1638190590000|2021-11-29 12:56:30|394.69|390.59|394.7|390.6|394.7|390.6|394.68|390.58|10
1638190600000|2021-11-29 12:56:40|394.73|390.63|394.8|390.7|394.8|390.7|394.71|390.61|11
1638190610000|2021-11-29 12:56:50|394.82|390.72|395.03|390.93|395.05|390.95|394.81|390.71|15
1638190620000|2021-11-29 12:57:00|395.04|390.94|394.98|390.88|395.16|391.06|394.95|390.85|16
1638190630000|2021-11-29 12:57:10|394.93|390.83|395.01|390.91|395.03|390.93|394.87|390.77|17
1638190640000|2021-11-29 12:57:20|394.95|390.85|395|390.9|395.06|390.96|394.93|390.83|25
1638190650000|2021-11-29 12:57:30|394.97|390.87|394.85|390.75|395|390.9|394.75|390.65|26
1638190660000|2021-11-29 12:57:40|394.87|390.77|394.95|390.85|394.99|390.89|394.84|390.74|17
1638190670000|2021-11-29 12:57:50|394.96|390.86|394.87|390.77|394.96|390.86|394.87|390.77|8
1638190680000|2021-11-29 12:58:00|394.86|390.76|394.9|390.8|394.96|390.86|394.85|390.75|8
1638190690000|2021-11-29 12:58:10|394.89|390.79|394.81|390.71|394.91|390.81|394.78|390.68|12
1638190700000|2021-11-29 12:58:20|394.74|390.64|394.74|390.64|394.76|390.66|394.73|390.63|6
1638190710000|2021-11-29 12:58:30|394.76|390.66|394.86|390.76|394.86|390.76|394.72|390.62|15
1638190720000|2021-11-29 12:58:40|394.85|390.75|394.9|390.8|394.9|390.8|394.84|390.74|8
1638190730000|2021-11-29 12:58:50|394.88|390.78|394.93|390.83|394.94|390.84|394.85|390.75|12
1638190740000|2021-11-29 12:59:00|394.84|390.74|394.9|390.8|394.93|390.83|394.81|390.71|10
1638190750000|2021-11-29 12:59:10|394.89|390.79|394.97|390.87|395.02|390.92|394.86|390.76|22
1638190760000|2021-11-29 12:59:20|394.98|390.88|395.06|390.96|395.06|390.96|394.96|390.86|17
1638190770000|2021-11-29 12:59:30|395.04|390.94|395.01|390.91|395.06|390.96|394.97|390.87|16
1638190780000|2021-11-29 12:59:40|395.02|390.92|394.94|390.84|395.02|390.92|394.94|390.84|6
1638190790000|2021-11-29 12:59:50|394.91|390.81|394.81|390.71|394.99|390.89|394.8|390.7|19
1638190800000|2021-11-29 13:00:00|394.79|390.69|394.65|390.55|394.79|390.69|394.65|390.55|12
1638190810000|2021-11-29 13:00:10|394.64|390.54|394.65|390.55|394.65|390.55|394.62|390.52|6
1638190820000|2021-11-29 13:00:20|394.64|390.54|395.15|391.05|395.15|391.05|394.56|390.46|19
1638190830000|2021-11-29 13:00:30|395.24|391.14|395.16|391.06|395.29|391.19|395.09|390.99|28
1638190840000|2021-11-29 13:00:40|395.18|391.08|395.29|391.19|395.44|391.34|395.08|390.98|19
1638190850000|2021-11-29 13:00:50|395.26|391.16|395.3|391.2|395.31|391.21|395.26|391.16|13
1638190860000|2021-11-29 13:01:00|395.34|391.24|395.34|391.24|395.36|391.26|395.31|391.21|10
1638190870000|2021-11-29 13:01:10|395.35|391.25|395.46|391.36|395.47|391.37|395.35|391.25|18
1638190880000|2021-11-29 13:01:20|395.47|391.37|395.39|391.29|395.47|391.37|395.38|391.28|5
1638190890000|2021-11-29 13:01:30|395.42|391.32|395.74|391.64|395.79|391.69|395.41|391.31|29
1638190900000|2021-11-29 13:01:40|395.67|391.57|395.6|391.5|395.76|391.66|395.54|391.44|23
1638190910000|2021-11-29 13:01:50|395.59|391.49|395.47|391.37|395.59|391.49|395.42|391.32|23
1638190920000|2021-11-29 13:02:00|395.42|391.32|395.27|391.17|395.48|391.38|395.26|391.16|22
1638190930000|2021-11-29 13:02:10|395.25|391.15|395.2|391.1|395.27|391.17|395.17|391.07|26
1638190940000|2021-11-29 13:02:20|395.21|391.11|395.22|391.12|395.25|391.15|395.2|391.1|14
1638190950000|2021-11-29 13:02:30|395.23|391.13|395.21|391.11|395.25|391.15|395.2|391.1|13
1638190960000|2021-11-29 13:02:40|395.2|391.1|395.03|390.93|395.2|391.1|394.96|390.86|15
1638190970000|2021-11-29 13:02:50|395.04|390.94|395.06|390.96|395.08|390.98|395.02|390.92|13
1638190980000|2021-11-29 13:03:00|395.05|390.95|395.09|390.99|395.09|390.99|395.03|390.93|17
1638190990000|2021-11-29 13:03:10|395.07|390.97|395.06|390.96|395.07|390.97|395.03|390.93|15
1638191000000|2021-11-29 13:03:20|395.07|390.97|395.19|391.09|395.19|391.09|395.04|390.94|22
1638191010000|2021-11-29 13:03:30|395.17|391.07|395.36|391.26|395.38|391.28|395.16|391.06|21
1638191020000|2021-11-29 13:03:40|395.38|391.28|395.34|391.24|395.38|391.28|395.29|391.19|21
1638191030000|2021-11-29 13:03:50|395.33|391.23|395.3|391.2|395.36|391.26|395.3|391.2|21
1638191040000|2021-11-29 13:04:00|395.31|391.21|395.43|391.33|395.43|391.33|395.21|391.11|21
1638191050000|2021-11-29 13:04:10|395.42|391.32|395.42|391.32|395.53|391.43|395.39|391.29|25
1638191060000|2021-11-29 13:04:20|395.41|391.31|395.38|391.28|395.47|391.37|395.38|391.28|21
1638191070000|2021-11-29 13:04:30|395.4|391.3|395.23|391.13|395.4|391.3|395.22|391.12|22
1638191080000|2021-11-29 13:04:40|395.29|391.19|395.41|391.31|395.46|391.36|395.24|391.14|29
1638191090000|2021-11-29 13:04:50|395.45|391.35|395.46|391.36|395.62|391.52|395.43|391.33|25
1638191100000|2021-11-29 13:05:00|395.57|391.47|395.36|391.26|395.63|391.53|395.36|391.26|20
1638191110000|2021-11-29 13:05:10|395.37|391.27|395.34|391.24|395.41|391.31|395.28|391.18|19
1638191120000|2021-11-29 13:05:20|395.35|391.25|395.41|391.31|395.42|391.32|395.33|391.23|9
1638191130000|2021-11-29 13:05:30|395.4|391.3|395.38|391.28|395.42|391.32|395.37|391.27|18
1638191140000|2021-11-29 13:05:40|395.39|391.29|395.47|391.37|395.47|391.37|395.36|391.26|8
1638191150000|2021-11-29 13:05:50|395.48|391.38|395.42|391.32|395.53|391.43|395.39|391.29|24
1638191160000|2021-11-29 13:06:00|395.43|391.33|395.44|391.34|395.46|391.36|395.42|391.32|12
1638191170000|2021-11-29 13:06:10|395.46|391.36|395.54|391.44|395.59|391.49|395.46|391.36|18
1638191180000|2021-11-29 13:06:20|395.55|391.45|395.42|391.32|395.55|391.45|395.42|391.32|21
1638191190000|2021-11-29 13:06:30|395.43|391.33|395.29|391.19|395.45|391.35|395.29|391.19|12
1638191200000|2021-11-29 13:06:40|395.27|391.17|395.28|391.18|395.28|391.18|395.21|391.11|6
1638191210000|2021-11-29 13:06:50|395.29|391.19|395.34|391.24|395.34|391.24|395.27|391.17|9
1638191220000|2021-11-29 13:07:00|395.33|391.23|395.39|391.29|395.39|391.29|395.32|391.22|13
1638191230000|2021-11-29 13:07:10|395.41|391.31|395.45|391.35|395.53|391.43|395.41|391.31|21
1638191240000|2021-11-29 13:07:20|395.43|391.33|395.65|391.55|395.69|391.59|395.43|391.33|16
1638191250000|2021-11-29 13:07:30|395.66|391.56|395.75|391.65|395.79|391.69|395.63|391.53|23
1638191260000|2021-11-29 13:07:40|395.76|391.66|395.69|391.59|395.76|391.66|395.69|391.59|16
1638191270000|2021-11-29 13:07:50|395.7|391.6|395.76|391.66|395.76|391.66|395.7|391.6|9
1638191280000|2021-11-29 13:08:00|395.77|391.67|395.79|391.69|395.79|391.69|395.74|391.64|18
1638191290000|2021-11-29 13:08:10|395.8|391.7|395.96|391.86|395.96|391.86|395.8|391.7|20
1638191300000|2021-11-29 13:08:20|395.95|391.85|395.84|391.74|396|391.9|395.82|391.72|20
1638191310000|2021-11-29 13:08:30|395.83|391.73|395.81|391.71|395.93|391.83|395.81|391.71|20
1638191320000|2021-11-29 13:08:40|395.83|391.73|395.82|391.72|395.87|391.77|395.82|391.72|20
1638191330000|2021-11-29 13:08:50|395.79|391.69|395.83|391.73|395.85|391.75|395.79|391.69|9
1638191340000|2021-11-29 13:09:00|395.81|391.71|395.89|391.79|395.9|391.8|395.78|391.68|21
1638191350000|2021-11-29 13:09:10|395.9|391.8|395.93|391.83|395.94|391.84|395.82|391.72|20
1638191360000|2021-11-29 13:09:20|395.86|391.76|395.88|391.78|395.97|391.87|395.83|391.73|26
1638191370000|2021-11-29 13:09:30|395.87|391.77|396.11|392.01|396.14|392.04|395.87|391.77|23
1638191380000|2021-11-29 13:09:40|396.1|392|396.37|392.27|396.45|392.35|396.1|392|25
1638191390000|2021-11-29 13:09:50|396.38|392.28|396.37|392.27|396.4|392.3|396.28|392.18|27
1638191400000|2021-11-29 13:10:00|396.38|392.28|396.37|392.27|396.43|392.33|396.27|392.17|22
1638191410000|2021-11-29 13:10:10|396.34|392.24|396.53|392.43|396.53|392.43|396.34|392.24|14
1638191420000|2021-11-29 13:10:20|396.52|392.42|396.43|392.33|396.53|392.43|396.4|392.3|18
1638191430000|2021-11-29 13:10:30|396.5|392.4|396.49|392.39|396.56|392.46|396.47|392.37|17
1638191440000|2021-11-29 13:10:40|396.48|392.38|396.36|392.26|396.48|392.38|396.33|392.23|17
1638191450000|2021-11-29 13:10:50|396.35|392.25|396.32|392.22|396.37|392.27|396.29|392.19|17
1638191460000|2021-11-29 13:11:00|396.31|392.21|396.35|392.25|396.38|392.28|396.29|392.19|15
1638191470000|2021-11-29 13:11:10|396.34|392.24|396.33|392.23|396.35|392.25|396.29|392.19|16
1638191480000|2021-11-29 13:11:20|396.32|392.22|396.38|392.28|396.38|392.28|396.3|392.2|18
1638191490000|2021-11-29 13:11:30|396.37|392.27|396.43|392.33|396.43|392.33|396.34|392.24|16
1638191500000|2021-11-29 13:11:40|396.42|392.32|396.28|392.18|396.48|392.38|396.28|392.18|23
1638191510000|2021-11-29 13:11:50|396.29|392.19|396.31|392.21|396.32|392.22|396.27|392.17|8
1638191520000|2021-11-29 13:12:00|396.3|392.2|396.05|391.95|396.3|392.2|396.04|391.94|17
1638191530000|2021-11-29 13:12:10|396.06|391.96|396.19|392.09|396.19|392.09|396.04|391.94|21
1638191540000|2021-11-29 13:12:20|396.22|392.12|396.23|392.13|396.3|392.2|396.15|392.05|17
1638191550000|2021-11-29 13:12:30|396.24|392.14|396.36|392.26|396.38|392.28|396.23|392.13|9
1638191560000|2021-11-29 13:12:40|396.37|392.27|396.33|392.23|396.42|392.32|396.25|392.15|25
1638191570000|2021-11-29 13:12:50|396.32|392.22|396.28|392.18|396.34|392.24|396.28|392.18|10
1638191580000|2021-11-29 13:13:00|396.27|392.17|396.48|392.38|396.5|392.4|396.27|392.17|23
1638191590000|2021-11-29 13:13:10|396.5|392.4|396.47|392.37|396.5|392.4|396.42|392.32|11
1638191600000|2021-11-29 13:13:20|396.49|392.39|396.39|392.29|396.5|392.4|396.38|392.28|16
1638191610000|2021-11-29 13:13:30|396.38|392.28|396.49|392.39|396.49|392.39|396.38|392.28|15
1638191620000|2021-11-29 13:13:40|396.5|392.4|396.36|392.26|396.5|392.4|396.36|392.26|13
1638191630000|2021-11-29 13:13:50|396.39|392.29|396.42|392.32|396.42|392.32|396.35|392.25|16
1638191640000|2021-11-29 13:14:00|396.45|392.35|396.49|392.39|396.56|392.46|396.39|392.29|25
1638191650000|2021-11-29 13:14:10|396.47|392.37|396.53|392.43|396.58|392.48|396.45|392.35|23
1638191660000|2021-11-29 13:14:20|396.52|392.42|396.5|392.4|396.52|392.42|396.5|392.4|7
1638191670000|2021-11-29 13:14:30|396.48|392.38|396.37|392.27|396.51|392.41|396.34|392.24|20
1638191680000|2021-11-29 13:14:40|396.36|392.26|396.44|392.34|396.44|392.34|396.26|392.16|23
1638191690000|2021-11-29 13:14:50|396.43|392.33|396.47|392.37|396.47|392.37|396.38|392.28|9
1638191700000|2021-11-29 13:15:00|396.48|392.38|396.41|392.31|396.52|392.42|396.41|392.31|21
1638191710000|2021-11-29 13:15:10|396.4|392.3|396.33|392.23|396.41|392.31|396.31|392.21|20
1638191720000|2021-11-29 13:15:20|396.32|392.22|396.37|392.27|396.37|392.27|396.32|392.22|8
1638191730000|2021-11-29 13:15:30|396.38|392.28|396.45|392.35|396.45|392.35|396.37|392.27|10
1638191740000|2021-11-29 13:15:40|396.48|392.38|396.58|392.48|396.59|392.49|396.48|392.38|10
1638191750000|2021-11-29 13:15:50|396.57|392.47|396.55|392.45|396.64|392.54|396.54|392.44|21
1638191760000|2021-11-29 13:16:00|396.58|392.48|396.65|392.55|396.67|392.57|396.53|392.43|17
1638191770000|2021-11-29 13:16:10|396.68|392.58|396.64|392.54|396.68|392.58|396.64|392.54|16
1638191780000|2021-11-29 13:16:20|396.65|392.55|396.59|392.49|396.7|392.6|396.59|392.49|25
1638191790000|2021-11-29 13:16:30|396.64|392.54|396.63|392.53|396.66|392.56|396.62|392.52|9
1638191800000|2021-11-29 13:16:40|396.64|392.54|396.56|392.46|396.64|392.54|396.54|392.44|20
1638191810000|2021-11-29 13:16:50|396.54|392.44|396.57|392.47|396.61|392.51|396.53|392.43|19
1638191820000|2021-11-29 13:17:00|396.59|392.49|396.64|392.54|396.64|392.54|396.54|392.44|10
1638191830000|2021-11-29 13:17:10|396.67|392.57|396.5|392.4|396.67|392.57|396.5|392.4|13
1638191840000|2021-11-29 13:17:20|396.46|392.36|396.47|392.37|396.54|392.44|396.43|392.33|15
1638191850000|2021-11-29 13:17:30|396.5|392.4|396.46|392.36|396.52|392.42|396.46|392.36|10
1638191860000|2021-11-29 13:17:40|396.47|392.37|396.33|392.23|396.51|392.41|396.3|392.2|19
1638191870000|2021-11-29 13:17:50|396.3|392.2|396.3|392.2|396.33|392.23|396.29|392.19|10
1638191880000|2021-11-29 13:18:00|396.31|392.21|396.23|392.13|396.33|392.23|396.23|392.13|11
1638191890000|2021-11-29 13:18:10|396.25|392.15|396.25|392.15|396.25|392.15|396.23|392.13|5
1638191900000|2021-11-29 13:18:20|396.26|392.16|396.25|392.15|396.28|392.18|396.19|392.09|10
1638191910000|2021-11-29 13:18:30|396.24|392.14|396.31|392.21|396.34|392.24|396.24|392.14|11
1638191920000|2021-11-29 13:18:40|396.33|392.23|396.42|392.32|396.42|392.32|396.27|392.17|15
1638191930000|2021-11-29 13:18:50|396.44|392.34|396.6|392.5|396.6|392.5|396.43|392.33|9
1638191940000|2021-11-29 13:19:00|396.57|392.47|396.6|392.5|396.68|392.58|396.53|392.43|14
1638191950000|2021-11-29 13:19:10|396.68|392.58|396.72|392.62|396.85|392.75|396.53|392.43|25
1638191960000|2021-11-29 13:19:20|396.7|392.6|396.78|392.68|396.78|392.68|396.65|392.55|13
1638191970000|2021-11-29 13:19:30|396.77|392.67|396.71|392.61|396.77|392.67|396.67|392.57|9
1638191980000|2021-11-29 13:19:40|396.7|392.6|396.61|392.51|396.72|392.62|396.61|392.51|12
1638191990000|2021-11-29 13:19:50|396.62|392.52|396.7|392.6|396.7|392.6|396.57|392.47|16
1638192000000|2021-11-29 13:20:00|396.71|392.61|396.8|392.7|396.8|392.7|396.65|392.55|15
1638192010000|2021-11-29 13:20:10|396.81|392.71|396.68|392.58|396.82|392.72|396.66|392.56|21
1638192020000|2021-11-29 13:20:20|396.71|392.61|396.76|392.66|396.83|392.73|396.7|392.6|23
1638192030000|2021-11-29 13:20:30|396.77|392.67|396.73|392.63|396.78|392.68|396.67|392.57|23
1638192040000|2021-11-29 13:20:40|396.72|392.62|396.76|392.66|396.76|392.66|396.7|392.6|12
1638192050000|2021-11-29 13:20:50|396.77|392.67|396.68|392.58|396.79|392.69|396.66|392.56|20
1638192060000|2021-11-29 13:21:00|396.65|392.55|396.57|392.47|396.73|392.63|396.54|392.44|24
1638192070000|2021-11-29 13:21:10|396.54|392.44|396.57|392.47|396.58|392.48|396.52|392.42|12
1638192080000|2021-11-29 13:21:20|396.58|392.48|396.46|392.36|396.58|392.48|396.46|392.36|22
1638192090000|2021-11-29 13:21:30|396.49|392.39|396.5|392.4|396.53|392.43|396.47|392.37|17
1638192100000|2021-11-29 13:21:40|396.48|392.38|396.54|392.44|396.55|392.45|396.48|392.38|13
1638192110000|2021-11-29 13:21:50|396.55|392.45|396.49|392.39|396.56|392.46|396.45|392.35|12
1638192120000|2021-11-29 13:22:00|396.48|392.38|396.73|392.63|396.73|392.63|396.48|392.38|24
1638192130000|2021-11-29 13:22:10|396.74|392.64|396.93|392.83|396.93|392.83|396.68|392.58|18
1638192140000|2021-11-29 13:22:20|396.94|392.84|396.6|392.5|396.94|392.84|396.6|392.5|25
1638192150000|2021-11-29 13:22:30|396.56|392.46|396.64|392.54|396.7|392.6|396.56|392.46|21
1638192160000|2021-11-29 13:22:40|396.63|392.53|396.72|392.62|396.73|392.63|396.58|392.48|18
1638192170000|2021-11-29 13:22:50|396.73|392.63|396.74|392.64|396.74|392.64|396.67|392.57|12
1638192180000|2021-11-29 13:23:00|396.73|392.63|396.64|392.54|396.81|392.71|396.59|392.49|28
1638192190000|2021-11-29 13:23:10|396.66|392.56|396.7|392.6|396.76|392.66|396.64|392.54|22
1638192200000|2021-11-29 13:23:20|396.71|392.61|396.73|392.63|396.75|392.65|396.68|392.58|20
1638192210000|2021-11-29 13:23:30|396.72|392.62|396.82|392.72|396.83|392.73|396.71|392.61|15
1638192220000|2021-11-29 13:23:40|396.83|392.73|396.81|392.71|396.83|392.73|396.8|392.7|10
1638192230000|2021-11-29 13:23:50|396.8|392.7|396.79|392.69|396.88|392.78|396.74|392.64|15
1638192240000|2021-11-29 13:24:00|396.82|392.72|396.68|392.58|396.82|392.72|396.68|392.58|20
1638192250000|2021-11-29 13:24:10|396.67|392.57|396.66|392.56|396.75|392.65|396.63|392.53|17
1638192260000|2021-11-29 13:24:20|396.61|392.51|396.63|392.53|396.67|392.57|396.61|392.51|13
1638192270000|2021-11-29 13:24:30|396.65|392.55|396.69|392.59|396.82|392.72|396.65|392.55|20
1638192280000|2021-11-29 13:24:40|396.71|392.61|396.7|392.6|396.72|392.62|396.66|392.56|16
1638192290000|2021-11-29 13:24:50|396.69|392.59|396.74|392.64|396.77|392.67|396.69|392.59|17
1638192300000|2021-11-29 13:25:00|396.75|392.65|396.69|392.59|396.77|392.67|396.67|392.57|19
1638192310000|2021-11-29 13:25:10|396.62|392.52|396.5|392.4|396.64|392.54|396.49|392.39|20
1638192320000|2021-11-29 13:25:20|396.49|392.39|396.44|392.34|396.52|392.42|396.44|392.34|17
1638192330000|2021-11-29 13:25:30|396.43|392.33|396.34|392.24|396.43|392.33|396.34|392.24|18
1638192340000|2021-11-29 13:25:40|396.28|392.18|396.2|392.1|396.44|392.34|396.2|392.1|27
1638192350000|2021-11-29 13:25:50|396.19|392.09|396.03|391.93|396.21|392.11|396.03|391.93|20
1638192360000|2021-11-29 13:26:00|396.05|391.95|396.25|392.15|396.29|392.19|396.02|391.92|24
1638192370000|2021-11-29 13:26:10|396.23|392.13|396.04|391.94|396.23|392.13|396.02|391.92|26
1638192380000|2021-11-29 13:26:20|396.06|391.96|395.86|391.76|396.06|391.96|395.86|391.76|23
1638192390000|2021-11-29 13:26:30|395.87|391.77|396.25|392.15|396.25|392.15|395.87|391.77|27
1638192400000|2021-11-29 13:26:40|396.23|392.13|396.14|392.04|396.23|392.13|396.04|391.94|32
1638192410000|2021-11-29 13:26:50|396.17|392.07|396|391.9|396.17|392.07|396|391.9|26
1638192420000|2021-11-29 13:27:00|396.02|391.92|395.85|391.75|396.04|391.94|395.85|391.75|20
1638192430000|2021-11-29 13:27:10|395.86|391.76|395.84|391.74|395.88|391.78|395.84|391.74|6
1638192440000|2021-11-29 13:27:20|395.85|391.75|396|391.9|396|391.9|395.84|391.74|12
1638192450000|2021-11-29 13:27:30|395.99|391.89|395.89|391.79|396.03|391.93|395.89|391.79|14
1638192460000|2021-11-29 13:27:40|395.86|391.76|395.58|391.48|395.86|391.76|395.57|391.47|21
1638192470000|2021-11-29 13:27:50|395.53|391.43|395.23|391.13|395.56|391.46|395.22|391.12|20
1638192480000|2021-11-29 13:28:00|395.25|391.15|395.32|391.22|395.34|391.24|395.22|391.12|14
1638192490000|2021-11-29 13:28:10|395.33|391.23|395.27|391.17|395.34|391.24|395.27|391.17|16
1638192500000|2021-11-29 13:28:20|395.3|391.2|395.49|391.39|395.49|391.39|395.3|391.2|17
1638192510000|2021-11-29 13:28:30|395.48|391.38|395.4|391.3|395.54|391.44|395.39|391.29|21
1638192520000|2021-11-29 13:28:40|395.41|391.31|395.44|391.34|395.44|391.34|395.34|391.24|15
1638192530000|2021-11-29 13:28:50|395.43|391.33|395.6|391.5|395.6|391.5|395.43|391.33|10
1638192540000|2021-11-29 13:29:00|395.62|391.52|395.36|391.26|395.62|391.52|395.35|391.25|16
1638192550000|2021-11-29 13:29:10|395.37|391.27|395.45|391.35|395.54|391.44|395.36|391.26|20
1638192560000|2021-11-29 13:29:20|395.4|391.3|395.47|391.37|395.48|391.38|395.4|391.3|9
1638192570000|2021-11-29 13:29:30|395.44|391.34|395.43|391.33|395.44|391.34|395.34|391.24|24
1638192580000|2021-11-29 13:29:40|395.42|391.32|395.53|391.43|395.53|391.43|395.41|391.31|11
1638192590000|2021-11-29 13:29:50|395.52|391.42|395.55|391.45|395.55|391.45|395.52|391.42|5
1638192600000|2021-11-29 13:30:00|395.54|391.44|395.93|391.83|396.01|391.91|395.54|391.44|26
1638192610000|2021-11-29 13:30:10|396.01|391.91|395.94|391.84|396.04|391.94|395.85|391.75|18
1638192620000|2021-11-29 13:30:20|395.99|391.89|395.97|391.87|396.02|391.92|395.94|391.84|21
1638192630000|2021-11-29 13:30:30|395.96|391.86|395.66|391.56|395.96|391.86|395.66|391.56|26
1638192640000|2021-11-29 13:30:40|395.65|391.55|395.77|391.67|395.79|391.69|395.65|391.55|14
1638192650000|2021-11-29 13:30:50|395.78|391.68|395.71|391.61|395.78|391.68|395.64|391.54|10
1638192660000|2021-11-29 13:31:00|395.73|391.63|396.04|391.94|396.21|392.11|395.69|391.59|29
1638192670000|2021-11-29 13:31:10|396.06|391.96|396.14|392.04|396.25|392.15|396.01|391.91|18
1638192680000|2021-11-29 13:31:20|396.18|392.08|396.33|392.23|396.48|392.38|396.15|392.05|25
1638192690000|2021-11-29 13:31:30|396.32|392.22|396.3|392.2|396.39|392.29|396.3|392.2|16
1638192700000|2021-11-29 13:31:40|396.33|392.23|396.29|392.19|396.36|392.26|396.24|392.14|19
1638192710000|2021-11-29 13:31:50|396.26|392.16|396.1|392|396.27|392.17|396.07|391.97|14
1638192720000|2021-11-29 13:32:00|396.09|391.99|395.95|391.85|396.09|391.99|395.92|391.82|24
1638192730000|2021-11-29 13:32:10|395.93|391.83|395.96|391.86|396.02|391.92|395.89|391.79|13
1638192740000|2021-11-29 13:32:20|395.91|391.81|395.86|391.76|395.93|391.83|395.78|391.68|29
1638192750000|2021-11-29 13:32:30|395.8|391.7|396.01|391.91|396.01|391.91|395.71|391.61|26
1638192760000|2021-11-29 13:32:40|396.03|391.93|396.45|392.35|396.47|392.37|396.03|391.93|24
1638192770000|2021-11-29 13:32:50|396.44|392.34|396.46|392.36|396.52|392.42|396.38|392.28|22
1638192780000|2021-11-29 13:33:00|396.47|392.37|396.52|392.42|396.53|392.43|396.41|392.31|23
1638192790000|2021-11-29 13:33:10|396.53|392.43|396.48|392.38|396.57|392.47|396.47|392.37|10
1638192800000|2021-11-29 13:33:20|396.47|392.37|396.43|392.33|396.56|392.46|396.41|392.31|17
1638192810000|2021-11-29 13:33:30|396.42|392.32|396.36|392.26|396.46|392.36|396.32|392.22|23
1638192820000|2021-11-29 13:33:40|396.33|392.23|396.46|392.36|396.48|392.38|396.29|392.19|20
1638192830000|2021-11-29 13:33:50|396.45|392.35|396.31|392.21|396.48|392.38|396.3|392.2|18
1638192840000|2021-11-29 13:34:00|396.33|392.23|396.39|392.29|396.46|392.36|396.33|392.23|23
1638192850000|2021-11-29 13:34:10|396.38|392.28|396.41|392.31|396.44|392.34|396.35|392.25|20
1638192860000|2021-11-29 13:34:20|396.4|392.3|396.5|392.4|396.59|392.49|396.33|392.23|21
1638192870000|2021-11-29 13:34:30|396.52|392.42|396.44|392.34|396.55|392.45|396.44|392.34|19
1638192880000|2021-11-29 13:34:40|396.46|392.36|396.51|392.41|396.58|392.48|396.44|392.34|22
1638192890000|2021-11-29 13:34:50|396.61|392.51|396.56|392.46|396.62|392.52|396.52|392.42|14
1638192900000|2021-11-29 13:35:00|396.53|392.43|396.61|392.51|396.66|392.56|396.39|392.29|25
1638192910000|2021-11-29 13:35:10|396.69|392.59|396.8|392.7|396.84|392.74|396.69|392.59|19
1638192920000|2021-11-29 13:35:20|396.79|392.69|396.82|392.72|396.84|392.74|396.76|392.66|20
1638192930000|2021-11-29 13:35:30|396.86|392.76|396.97|392.87|397|392.9|396.86|392.76|12
1638192940000|2021-11-29 13:35:40|396.99|392.89|397.05|392.95|397.05|392.95|396.95|392.85|19
1638192950000|2021-11-29 13:35:50|397|392.9|397.03|392.93|397.09|392.99|396.97|392.87|20
1638192960000|2021-11-29 13:36:00|397.04|392.94|397.13|393.03|397.14|393.04|397.03|392.93|16
1638192970000|2021-11-29 13:36:10|397.14|393.04|397.19|393.09|397.23|393.13|397.1|393|16
1638192980000|2021-11-29 13:36:20|397.26|393.16|397.18|393.08|397.3|393.2|397.1|393|17
1638192990000|2021-11-29 13:36:30|397.11|393.01|397.13|393.03|397.15|393.05|397.04|392.94|21
1638193000000|2021-11-29 13:36:40|397.12|393.02|397.11|393.01|397.24|393.14|397.08|392.98|18
1638193010000|2021-11-29 13:36:50|397.12|393.02|397.08|392.98|397.14|393.04|397.04|392.94|14
1638193020000|2021-11-29 13:37:00|397.06|392.96|397|392.9|397.15|393.05|396.99|392.89|19
1638193030000|2021-11-29 13:37:10|396.96|392.86|396.97|392.87|396.98|392.88|396.89|392.79|22
1638193040000|2021-11-29 13:37:20|396.98|392.88|397.06|392.96|397.06|392.96|396.93|392.83|21
1638193050000|2021-11-29 13:37:30|397.05|392.95|397.05|392.95|397.14|393.04|397.04|392.94|14
1638193060000|2021-11-29 13:37:40|397.06|392.96|397.15|393.05|397.17|393.07|397.06|392.96|13
1638193070000|2021-11-29 13:37:50|397.17|393.07|397.63|393.53|397.63|393.53|397.12|393.02|25
1638193080000|2021-11-29 13:38:00|397.64|393.54|397.64|393.54|397.71|393.61|397.51|393.41|23
1638193090000|2021-11-29 13:38:10|397.62|393.52|397.62|393.52|397.7|393.6|397.58|393.48|16
1638193100000|2021-11-29 13:38:20|397.64|393.54|397.64|393.54|397.67|393.57|397.61|393.51|19
1638193110000|2021-11-29 13:38:30|397.67|393.57|397.83|393.73|397.83|393.73|397.66|393.56|29
1638193120000|2021-11-29 13:38:40|397.82|393.72|397.66|393.56|397.82|393.72|397.66|393.56|19
1638193130000|2021-11-29 13:38:50|397.64|393.54|397.74|393.64|397.77|393.67|397.64|393.54|9
1638193140000|2021-11-29 13:39:00|397.76|393.66|397.81|393.71|397.84|393.74|397.76|393.66|16
1638193150000|2021-11-29 13:39:10|397.79|393.69|397.85|393.75|397.85|393.75|397.79|393.69|6
1638193160000|2021-11-29 13:39:20|397.86|393.76|398.11|394.01|398.11|394.01|397.85|393.75|17
1638193170000|2021-11-29 13:39:30|398.15|394.05|398.03|393.93|398.15|394.05|398.03|393.93|16
1638193180000|2021-11-29 13:39:40|398.04|393.94|398.31|394.21|398.31|394.21|398.04|393.94|21
1638193190000|2021-11-29 13:39:50|398.28|394.18|398.44|394.34|398.47|394.37|398.28|394.18|23
1638193200000|2021-11-29 13:40:00|398.46|394.36|398.46|394.36|398.47|394.37|398.38|394.28|23
1638193210000|2021-11-29 13:40:10|398.44|394.34|398.56|394.46|398.56|394.46|398.4|394.3|19
1638193220000|2021-11-29 13:40:20|398.55|394.45|398.92|394.82|398.95|394.85|398.55|394.45|21
1638193230000|2021-11-29 13:40:30|398.93|394.83|399.73|395.63|399.73|395.63|398.86|394.76|26
1638193240000|2021-11-29 13:40:40|399.69|395.59|399.41|395.31|399.7|395.6|399.35|395.25|22
1638193250000|2021-11-29 13:40:50|399.46|395.36|399.49|395.39|399.51|395.41|399.36|395.26|27
1638193260000|2021-11-29 13:41:00|399.52|395.42|399.44|395.34|399.52|395.42|399.37|395.27|26
1638193270000|2021-11-29 13:41:10|399.41|395.31|399.46|395.36|399.51|395.41|399.39|395.29|29
1638193280000|2021-11-29 13:41:20|399.48|395.38|399.46|395.36|399.5|395.4|399.37|395.27|22
1638193290000|2021-11-29 13:41:30|399.33|395.23|399.5|395.4|399.5|395.4|399.33|395.23|26
1638193300000|2021-11-29 13:41:40|399.51|395.41|399.54|395.44|399.66|395.56|399.51|395.41|23
1638193310000|2021-11-29 13:41:50|399.53|395.43|399.47|395.37|399.64|395.54|399.47|395.37|27
1638193320000|2021-11-29 13:42:00|399.48|395.38|399.36|395.26|399.48|395.38|399.34|395.24|22
1638193330000|2021-11-29 13:42:10|399.43|395.33|399.11|395.01|399.43|395.33|399.11|395.01|22
1638193340000|2021-11-29 13:42:20|399.07|394.97|399.33|395.23|399.33|395.23|399.06|394.96|33
1638193350000|2021-11-29 13:42:30|399.37|395.27|399.56|395.46|399.57|395.47|399.36|395.26|20
1638193360000|2021-11-29 13:42:40|399.62|395.52|399.86|395.76|399.87|395.77|399.62|395.52|23
1638193370000|2021-11-29 13:42:50|399.92|395.82|399.69|395.59|399.92|395.82|399.64|395.54|22
1638193380000|2021-11-29 13:43:00|399.67|395.57|400|395.9|400|395.9|399.65|395.55|29
1638193390000|2021-11-29 13:43:10|399.99|395.89|400.11|396.01|400.13|396.03|399.99|395.89|26
1638193400000|2021-11-29 13:43:20|400.12|396.02|400.15|396.05|400.17|396.07|400.12|396.02|19
1638193410000|2021-11-29 13:43:30|400.14|396.04|400.2|396.1|400.2|396.1|400.13|396.03|22
1638193420000|2021-11-29 13:43:40|400.17|396.07|400.13|396.03|400.19|396.09|400.12|396.02|16
1638193430000|2021-11-29 13:43:50|400.14|396.04|400.36|396.26|400.41|396.31|400.13|396.03|27
1638193440000|2021-11-29 13:44:00|400.34|396.24|400.32|396.22|400.43|396.33|400.12|396.02|26
1638193450000|2021-11-29 13:44:10|400.37|396.27|400.23|396.13|400.48|396.38|400.2|396.1|29
1638193460000|2021-11-29 13:44:20|400.24|396.14|400.07|395.97|400.31|396.21|400.01|395.91|27
1638193470000|2021-11-29 13:44:30|400.12|396.02|399.91|395.81|400.12|396.02|399.85|395.75|29
1638193480000|2021-11-29 13:44:40|399.85|395.75|399.62|395.52|399.86|395.76|399.62|395.52|27
1638193490000|2021-11-29 13:44:50|399.6|395.5|399.8|395.7|399.8|395.7|399.42|395.32|28
1638193500000|2021-11-29 13:45:00|399.74|395.64|399.81|395.71|399.82|395.72|399.62|395.52|28
1638193510000|2021-11-29 13:45:10|399.78|395.68|399.62|395.52|399.78|395.68|399.62|395.52|22
1638193520000|2021-11-29 13:45:20|399.67|395.57|399.67|395.57|399.73|395.63|399.66|395.56|17
1638193530000|2021-11-29 13:45:30|399.69|395.59|399.59|395.49|399.72|395.62|399.58|395.48|12
1638193540000|2021-11-29 13:45:40|399.58|395.48|399.68|395.58|399.76|395.66|399.57|395.47|22
1638193550000|2021-11-29 13:45:50|399.7|395.6|399.73|395.63|399.75|395.65|399.69|395.59|11
1638193560000|2021-11-29 13:46:00|399.75|395.65|399.76|395.66|399.77|395.67|399.61|395.51|18
1638193570000|2021-11-29 13:46:10|399.72|395.62|399.92|395.82|399.99|395.89|399.72|395.62|22
1638193580000|2021-11-29 13:46:20|399.95|395.85|400.13|396.03|400.13|396.03|399.9|395.8|17
1638193590000|2021-11-29 13:46:30|400.12|396.02|400.21|396.11|400.26|396.16|400.12|396.02|13
1638193600000|2021-11-29 13:46:40|400.32|396.22|400.23|396.13|400.55|396.45|400.2|396.1|24
1638193610000|2021-11-29 13:46:50|400.24|396.14|400.18|396.08|400.28|396.18|400.15|396.05|18
1638193620000|2021-11-29 13:47:00|400.16|396.06|400.25|396.15|400.25|396.15|400.05|395.95|20
1638193630000|2021-11-29 13:47:10|400.31|396.21|400.52|396.42|400.56|396.46|400.28|396.18|26
1638193640000|2021-11-29 13:47:20|400.56|396.46|400.42|396.32|400.64|396.54|400.42|396.32|21
1638193650000|2021-11-29 13:47:30|400.45|396.35|400.53|396.43|400.53|396.43|400.38|396.28|22
1638193660000|2021-11-29 13:47:40|400.52|396.42|400.46|396.36|400.53|396.43|400.46|396.36|13
1638193670000|2021-11-29 13:47:50|400.45|396.35|400.39|396.29|400.48|396.38|400.39|396.29|21
1638193680000|2021-11-29 13:48:00|400.42|396.32|400.47|396.37|400.49|396.39|400.38|396.28|20
1638193690000|2021-11-29 13:48:10|400.48|396.38|400.54|396.44|400.57|396.47|400.43|396.33|22
1638193700000|2021-11-29 13:48:20|400.49|396.39|400.68|396.58|400.68|396.58|400.45|396.35|25
1638193710000|2021-11-29 13:48:30|400.71|396.61|400.91|396.81|401.13|397.03|400.69|396.59|23
1638193720000|2021-11-29 13:48:40|400.93|396.83|401.38|397.28|401.38|397.28|400.92|396.82|20
1638193730000|2021-11-29 13:48:50|401.25|397.15|401.2|397.1|401.26|397.16|401.13|397.03|26
1638193740000|2021-11-29 13:49:00|401.19|397.09|401.09|396.99|401.45|397.35|401.08|396.98|27
1638193750000|2021-11-29 13:49:10|401.06|396.96|400.96|396.86|401.1|397|400.95|396.85|26
1638193760000|2021-11-29 13:49:20|400.99|396.89|401.41|397.31|401.41|397.31|400.97|396.87|32
1638193770000|2021-11-29 13:49:30|401.45|397.35|401.35|397.25|401.45|397.35|401.35|397.25|12
1638193780000|2021-11-29 13:49:40|401.37|397.27|401.22|397.12|401.37|397.27|401.14|397.04|28
1638193790000|2021-11-29 13:49:50|401.25|397.15|401.26|397.16|401.38|397.28|401.21|397.11|22
1638193800000|2021-11-29 13:50:00|401.24|397.14|401.34|397.24|401.36|397.26|401.11|397.01|24
1638193810000|2021-11-29 13:50:10|401.33|397.23|401.33|397.23|401.35|397.25|401.29|397.19|17
1638193820000|2021-11-29 13:50:20|401.36|397.26|401.57|397.47|401.59|397.49|401.36|397.26|14
1638193830000|2021-11-29 13:50:30|401.58|397.48|401.91|397.81|401.94|397.84|401.58|397.48|25
1638193840000|2021-11-29 13:50:40|401.95|397.85|402.1|398|402.1|398|401.91|397.81|21
1638193850000|2021-11-29 13:50:50|402.05|397.95|401.49|397.39|402.05|397.95|401.49|397.39|32
1638193860000|2021-11-29 13:51:00|401.47|397.37|401.05|396.95|401.47|397.37|401.03|396.93|25
1638193870000|2021-11-29 13:51:10|401.08|396.98|401.21|397.11|401.21|397.11|400.87|396.77|25
1638193880000|2021-11-29 13:51:20|401.2|397.1|401.18|397.08|401.3|397.2|401.09|396.99|30
1638193890000|2021-11-29 13:51:30|401.12|397.02|401.07|396.97|401.13|397.03|400.93|396.83|31
1638193900000|2021-11-29 13:51:40|401.06|396.96|401.22|397.12|401.25|397.15|401.06|396.96|22
1638193910000|2021-11-29 13:51:50|401.24|397.14|401.4|397.3|401.41|397.31|401.22|397.12|21
1638193920000|2021-11-29 13:52:00|401.47|397.37|401.33|397.23|401.48|397.38|401.28|397.18|18
1638193930000|2021-11-29 13:52:10|401.34|397.24|401.54|397.44|401.63|397.53|401.32|397.22|21
1638193940000|2021-11-29 13:52:20|401.64|397.54|401.53|397.43|401.64|397.54|401.48|397.38|24
1638193950000|2021-11-29 13:52:30|401.57|397.47|401.59|397.49|401.69|397.59|401.56|397.46|16
1638193960000|2021-11-29 13:52:40|401.57|397.47|401.61|397.51|401.72|397.62|401.54|397.44|21
1638193970000|2021-11-29 13:52:50|401.6|397.5|401.76|397.66|401.81|397.71|401.6|397.5|24
1638193980000|2021-11-29 13:53:00|401.78|397.68|401.65|397.55|401.78|397.68|401.6|397.5|28
1638193990000|2021-11-29 13:53:10|401.64|397.54|401.59|397.49|401.67|397.57|401.59|397.49|16
1638194000000|2021-11-29 13:53:20|401.57|397.47|401.62|397.52|401.65|397.55|401.57|397.47|11
1638194010000|2021-11-29 13:53:30|401.63|397.53|401.39|397.29|401.63|397.53|401.36|397.26|13
1638194020000|2021-11-29 13:53:40|401.37|397.27|401.4|397.3|401.45|397.35|401.37|397.27|11
1638194030000|2021-11-29 13:53:50|401.39|397.29|401.32|397.22|401.39|397.29|401.25|397.15|21
1638194040000|2021-11-29 13:54:00|401.34|397.24|401.26|397.16|401.37|397.27|401.14|397.04|25
1638194050000|2021-11-29 13:54:10|401.22|397.12|401.17|397.07|401.25|397.15|401.17|397.07|23
1638194060000|2021-11-29 13:54:20|401.18|397.08|401.34|397.24|401.41|397.31|401.14|397.04|17
1638194070000|2021-11-29 13:54:30|401.35|397.25|401.24|397.14|401.39|397.29|401.24|397.14|14
1638194080000|2021-11-29 13:54:40|401.18|397.08|401.05|396.95|401.18|397.08|401.04|396.94|12
1638194090000|2021-11-29 13:54:50|401.07|396.97|401.06|396.96|401.07|396.97|400.96|396.86|13
1638194100000|2021-11-29 13:55:00|401.05|396.95|400.92|396.82|401.06|396.96|400.92|396.82|21
1638194110000|2021-11-29 13:55:10|400.9|396.8|400.53|396.43|400.91|396.81|400.53|396.43|18
1638194120000|2021-11-29 13:55:20|400.54|396.44|400.63|396.53|400.64|396.54|400.52|396.42|18
1638194130000|2021-11-29 13:55:30|400.62|396.52|400.71|396.61|400.84|396.74|400.62|396.52|21
1638194140000|2021-11-29 13:55:40|400.68|396.58|400.72|396.62|400.74|396.64|400.67|396.57|18
1638194150000|2021-11-29 13:55:50|400.67|396.57|400.75|396.65|400.76|396.66|400.67|396.57|9
1638194160000|2021-11-29 13:56:00|400.71|396.61|400.67|396.57|400.79|396.69|400.58|396.48|26
1638194170000|2021-11-29 13:56:10|400.64|396.54|400.62|396.52|400.74|396.64|400.58|396.48|25
1638194180000|2021-11-29 13:56:20|400.64|396.54|400.68|396.58|400.68|396.58|400.56|396.46|16
1638194190000|2021-11-29 13:56:30|400.69|396.59|400.72|396.62|400.74|396.64|400.68|396.58|13
1638194200000|2021-11-29 13:56:40|400.77|396.67|400.84|396.74|400.86|396.76|400.77|396.67|14
1638194210000|2021-11-29 13:56:50|400.83|396.73|401.03|396.93|401.05|396.95|400.83|396.73|19
1638194220000|2021-11-29 13:57:00|401.02|396.92|400.88|396.78|401.03|396.93|400.85|396.75|22
1638194230000|2021-11-29 13:57:10|400.89|396.79|400.83|396.73|400.89|396.79|400.82|396.72|19
1638194240000|2021-11-29 13:57:20|400.86|396.76|400.77|396.67|400.86|396.76|400.71|396.61|14
1638194250000|2021-11-29 13:57:30|400.76|396.66|400.64|396.54|400.81|396.71|400.63|396.53|15
1638194260000|2021-11-29 13:57:40|400.65|396.55|400.67|396.57|400.74|396.64|400.61|396.51|18
1638194270000|2021-11-29 13:57:50|400.66|396.56|400.53|396.43|400.7|396.6|400.53|396.43|23
1638194280000|2021-11-29 13:58:00|400.51|396.41|400.44|396.34|400.51|396.41|400.41|396.31|14
1638194290000|2021-11-29 13:58:10|400.43|396.33|400.32|396.22|400.44|396.34|400.27|396.17|23
1638194300000|2021-11-29 13:58:20|400.31|396.21|400.24|396.14|400.34|396.24|400.24|396.14|9
1638194310000|2021-11-29 13:58:30|400.26|396.16|400.28|396.18|400.31|396.21|400.25|396.15|11
1638194320000|2021-11-29 13:58:40|400.29|396.19|400.4|396.3|400.51|396.41|400.28|396.18|12
1638194330000|2021-11-29 13:58:50|400.37|396.27|400.31|396.21|400.46|396.36|400.31|396.21|20
1638194340000|2021-11-29 13:59:00|400.32|396.22|400.29|396.19|400.32|396.22|400.21|396.11|15
1638194350000|2021-11-29 13:59:10|400.32|396.22|400.29|396.19|400.39|396.29|400.25|396.15|26
1638194360000|2021-11-29 13:59:20|400.3|396.2|400.39|396.29|400.39|396.29|400.3|396.2|16
1638194370000|2021-11-29 13:59:30|400.4|396.3|400.32|396.22|400.47|396.37|400.32|396.22|19
1638194380000|2021-11-29 13:59:40|400.31|396.21|400.35|396.25|400.38|396.28|400.31|396.21|13
1638194390000|2021-11-29 13:59:50|400.36|396.26|400.26|396.16|400.4|396.3|400.26|396.16|14
1638194400000|2021-11-29 14:00:00|400.27|396.17|399.96|395.86|400.27|396.17|399.91|395.81|20
1638194410000|2021-11-29 14:00:10|399.97|395.87|399.75|395.65|400.03|395.93|399.73|395.63|29
1638194420000|2021-11-29 14:00:20|399.74|395.64|399.98|395.88|400.09|395.99|399.74|395.64|34
1638194430000|2021-11-29 14:00:30|400|395.9|400.09|395.99|400.12|396.02|399.99|395.89|20
1638194440000|2021-11-29 14:00:40|400.15|396.05|400.16|396.06|400.29|396.19|400.13|396.03|26
1638194450000|2021-11-29 14:00:50|400.13|396.03|400.17|396.07|400.26|396.16|400.04|395.94|28
1638194460000|2021-11-29 14:01:00|400.12|396.02|400.14|396.04|400.25|396.15|400.12|396.02|23
1638194470000|2021-11-29 14:01:10|400.15|396.05|400.27|396.17|400.4|396.3|400.15|396.05|19
1638194480000|2021-11-29 14:01:20|400.28|396.18|400.4|396.3|400.4|396.3|400.28|396.18|20
1638194490000|2021-11-29 14:01:30|400.34|396.24|400.33|396.23|400.36|396.26|400.3|396.2|8
1638194500000|2021-11-29 14:01:40|400.34|396.24|400.33|396.23|400.36|396.26|400.32|396.22|7
1638194510000|2021-11-29 14:01:50|400.3|396.2|400.3|396.2|400.38|396.28|400.3|396.2|5
1638194520000|2021-11-29 14:02:00|400.31|396.21|400.39|396.29|400.39|396.29|400.3|396.2|7
1638194530000|2021-11-29 14:02:10|400.37|396.27|400.27|396.17|400.37|396.27|400.26|396.16|17
1638194540000|2021-11-29 14:02:20|400.26|396.16|400.18|396.08|400.26|396.16|400.08|395.98|25
1638194550000|2021-11-29 14:02:30|400.23|396.13|400.24|396.14|400.31|396.21|400.19|396.09|22
1638194560000|2021-11-29 14:02:40|400.27|396.17|400.45|396.35|400.46|396.36|400.23|396.13|20
1638194570000|2021-11-29 14:02:50|400.44|396.34|400.38|396.28|400.49|396.39|400.34|396.24|16
1638194580000|2021-11-29 14:03:00|400.36|396.26|400.37|396.27|400.42|396.32|400.35|396.25|14
1638194590000|2021-11-29 14:03:10|400.35|396.25|400.37|396.27|400.39|396.29|400.34|396.24|9
1638194600000|2021-11-29 14:03:20|400.41|396.31|400.85|396.75|400.91|396.81|400.41|396.31|31
1638194610000|2021-11-29 14:03:30|401.03|396.93|400.91|396.81|401.06|396.96|400.86|396.76|19
1638194620000|2021-11-29 14:03:40|400.93|396.83|400.71|396.61|400.96|396.86|400.71|396.61|20
1638194630000|2021-11-29 14:03:50|400.73|396.63|400.74|396.64|400.86|396.76|400.69|396.59|26
1638194640000|2021-11-29 14:04:00|400.75|396.65|400.45|396.35|400.75|396.65|400.45|396.35|21
1638194650000|2021-11-29 14:04:10|400.44|396.34|400.43|396.33|400.46|396.36|400.42|396.32|5
1638194660000|2021-11-29 14:04:20|400.35|396.25|400.55|396.45|400.63|396.53|400.35|396.25|21
1638194670000|2021-11-29 14:04:30|400.54|396.44|400.71|396.61|400.71|396.61|400.54|396.44|13
1638194680000|2021-11-29 14:04:40|400.72|396.62|400.65|396.55|400.72|396.62|400.64|396.54|13
1638194690000|2021-11-29 14:04:50|400.64|396.54|400.55|396.45|400.64|396.54|400.53|396.43|18
1638194700000|2021-11-29 14:05:00|400.53|396.43|400.55|396.45|400.63|396.53|400.47|396.37|18
1638194710000|2021-11-29 14:05:10|400.56|396.46|400.57|396.47|400.68|396.58|400.53|396.43|20
1638194720000|2021-11-29 14:05:20|400.55|396.45|400.43|396.33|400.58|396.48|400.43|396.33|19
1638194730000|2021-11-29 14:05:30|400.49|396.39|400.52|396.42|400.54|396.44|400.49|396.39|21
1638194740000|2021-11-29 14:05:40|400.54|396.44|400.55|396.45|400.56|396.46|400.53|396.43|8
1638194750000|2021-11-29 14:05:50|400.56|396.46|400.41|396.31|400.56|396.46|400.41|396.31|14
1638194760000|2021-11-29 14:06:00|400.42|396.32|400.44|396.34|400.47|396.37|400.41|396.31|11
1638194770000|2021-11-29 14:06:10|400.43|396.33|400.25|396.15|400.43|396.33|400.22|396.12|15
1638194780000|2021-11-29 14:06:20|400.26|396.16|400.3|396.2|400.3|396.2|400.23|396.13|8
1638194790000|2021-11-29 14:06:30|400.28|396.18|400.31|396.21|400.34|396.24|400.27|396.17|16
1638194800000|2021-11-29 14:06:40|400.28|396.18|400.27|396.17|400.29|396.19|400.27|396.17|6
1638194810000|2021-11-29 14:06:50|400.26|396.16|400.11|396.01|400.26|396.16|400.06|395.96|20
1638194820000|2021-11-29 14:07:00|400.12|396.02|400.05|395.95|400.12|396.02|399.99|395.89|22
1638194830000|2021-11-29 14:07:10|400.12|396.02|400.16|396.06|400.23|396.13|400.1|396|17
1638194840000|2021-11-29 14:07:20|400.17|396.07|400.01|395.91|400.19|396.09|400.01|395.91|12
1638194850000|2021-11-29 14:07:30|399.92|395.82|399.94|395.84|399.96|395.86|399.91|395.81|13
1638194860000|2021-11-29 14:07:40|399.92|395.82|399.78|395.68|399.92|395.82|399.69|395.59|27
1638194870000|2021-11-29 14:07:50|399.77|395.67|399.66|395.56|399.82|395.72|399.66|395.56|19
1638194880000|2021-11-29 14:08:00|399.62|395.52|399.66|395.56|399.68|395.58|399.62|395.52|13
1638194890000|2021-11-29 14:08:10|399.67|395.57|399.62|395.52|399.67|395.57|399.59|395.49|19
1638194900000|2021-11-29 14:08:20|399.61|395.51|399.56|395.46|399.61|395.51|399.55|395.45|13
1638194910000|2021-11-29 14:08:30|399.53|395.43|399.73|395.63|399.74|395.64|399.51|395.41|17
1638194920000|2021-11-29 14:08:40|399.72|395.62|399.68|395.58|399.79|395.69|399.65|395.55|20
1638194930000|2021-11-29 14:08:50|399.67|395.57|399.65|395.55|399.71|395.61|399.64|395.54|18
1638194940000|2021-11-29 14:09:00|399.67|395.57|399.89|395.79|399.89|395.79|399.67|395.57|10
1638194950000|2021-11-29 14:09:10|399.92|395.82|399.78|395.68|399.96|395.86|399.78|395.68|26
1638194960000|2021-11-29 14:09:20|399.79|395.69|399.54|395.44|399.79|395.69|399.49|395.39|19
1638194970000|2021-11-29 14:09:30|399.51|395.41|399.44|395.34|399.55|395.45|399.44|395.34|15
1638194980000|2021-11-29 14:09:40|399.51|395.41|399.48|395.38|399.52|395.42|399.44|395.34|12
1638194990000|2021-11-29 14:09:50|399.46|395.36|399.3|395.2|399.47|395.37|399.3|395.2|12
1638195000000|2021-11-29 14:10:00|399.27|395.17|399.07|394.97|399.3|395.2|399.07|394.97|20
1638195010000|2021-11-29 14:10:10|399.05|394.95|399.06|394.96|399.06|394.96|398.91|394.81|25
1638195020000|2021-11-29 14:10:20|399.03|394.93|398.96|394.86|399.08|394.98|398.96|394.86|23
1638195030000|2021-11-29 14:10:30|398.97|394.87|399.18|395.08|399.2|395.1|398.97|394.87|25
1638195040000|2021-11-29 14:10:40|399.16|395.06|399.27|395.17|399.37|395.27|399.15|395.05|25
1638195050000|2021-11-29 14:10:50|399.29|395.19|399.24|395.14|399.34|395.24|399.24|395.14|14
1638195060000|2021-11-29 14:11:00|399.25|395.15|399.27|395.17|399.28|395.18|399.24|395.14|18
1638195070000|2021-11-29 14:11:10|399.26|395.16|399.18|395.08|399.28|395.18|399.18|395.08|12
1638195080000|2021-11-29 14:11:20|399.17|395.07|399.13|395.03|399.17|395.07|399.09|394.99|21
1638195090000|2021-11-29 14:11:30|399.08|394.98|399.04|394.94|399.2|395.1|399.02|394.92|14
1638195100000|2021-11-29 14:11:40|399.13|395.03|399.08|394.98|399.13|395.03|399.05|394.95|13
1638195110000|2021-11-29 14:11:50|399.09|394.99|399.16|395.06|399.16|395.06|398.98|394.88|19
1638195120000|2021-11-29 14:12:00|399.15|395.05|399.25|395.15|399.35|395.25|399.06|394.96|20
1638195130000|2021-11-29 14:12:10|399.27|395.17|399.24|395.14|399.29|395.19|399.22|395.12|12
1638195140000|2021-11-29 14:12:20|399.23|395.13|399.06|394.96|399.25|395.15|399.02|394.92|21
1638195150000|2021-11-29 14:12:30|399.04|394.94|399.03|394.93|399.07|394.97|399.01|394.91|12
1638195160000|2021-11-29 14:12:40|398.99|394.89|399.02|394.92|399.09|394.99|398.99|394.89|14
1638195170000|2021-11-29 14:12:50|399.06|394.96|399.06|394.96|399.14|395.04|399|394.9|17
1638195180000|2021-11-29 14:13:00|399.08|394.98|398.98|394.88|399.16|395.06|398.9|394.8|26
1638195190000|2021-11-29 14:13:10|398.96|394.86|398.98|394.88|399.05|394.95|398.95|394.85|23
1638195200000|2021-11-29 14:13:20|398.96|394.86|398.99|394.89|398.99|394.89|398.92|394.82|16
1638195210000|2021-11-29 14:13:30|398.95|394.85|398.86|394.76|398.99|394.89|398.86|394.76|13
1638195220000|2021-11-29 14:13:40|398.85|394.75|398.86|394.76|398.96|394.86|398.83|394.73|27
1638195230000|2021-11-29 14:13:50|398.8|394.7|398.79|394.69|398.82|394.72|398.76|394.66|17
1638195240000|2021-11-29 14:14:00|398.8|394.7|398.73|394.63|398.87|394.77|398.73|394.63|17
1638195250000|2021-11-29 14:14:10|398.75|394.65|398.73|394.63|398.75|394.65|398.73|394.63|10
1638195260000|2021-11-29 14:14:20|398.75|394.65|398.72|394.62|398.78|394.68|398.69|394.59|17
1638195270000|2021-11-29 14:14:30|398.71|394.61|398.4|394.3|398.74|394.64|398.4|394.3|23
1638195280000|2021-11-29 14:14:40|398.45|394.35|398.65|394.55|398.67|394.57|398.43|394.33|21
1638195290000|2021-11-29 14:14:50|398.64|394.54|398.51|394.41|398.68|394.58|398.38|394.28|24
1638195300000|2021-11-29 14:15:00|398.5|394.4|398.46|394.36|398.5|394.4|398.46|394.36|19
1638195310000|2021-11-29 14:15:10|398.47|394.37|398.6|394.5|398.61|394.51|398.45|394.35|25
1638195320000|2021-11-29 14:15:20|398.61|394.51|398.67|394.57|398.67|394.57|398.61|394.51|13
1638195330000|2021-11-29 14:15:30|398.65|394.55|398.62|394.52|398.67|394.57|398.62|394.52|3
1638195340000|2021-11-29 14:15:40|398.65|394.55|398.76|394.66|398.77|394.67|398.64|394.54|11
1638195350000|2021-11-29 14:15:50|398.74|394.64|398.78|394.68|398.78|394.68|398.73|394.63|13
1638195360000|2021-11-29 14:16:00|398.83|394.73|398.73|394.63|398.83|394.73|398.73|394.63|9
1638195370000|2021-11-29 14:16:10|398.71|394.61|398.74|394.64|398.77|394.67|398.71|394.61|20
1638195380000|2021-11-29 14:16:20|398.72|394.62|398.77|394.67|398.77|394.67|398.71|394.61|6
1638195390000|2021-11-29 14:16:30|398.84|394.74|398.65|394.55|398.86|394.76|398.6|394.5|21
1638195400000|2021-11-29 14:16:40|398.64|394.54|398.52|394.42|398.67|394.57|398.52|394.42|16
1638195410000|2021-11-29 14:16:50|398.45|394.35|398.36|394.26|398.5|394.4|398.33|394.23|20
1638195420000|2021-11-29 14:17:00|398.38|394.28|398.31|394.21|398.42|394.32|398.28|394.18|17
1638195430000|2021-11-29 14:17:10|398.32|394.22|398.15|394.05|398.32|394.22|398.14|394.04|15
1638195440000|2021-11-29 14:17:20|398.14|394.04|398.24|394.14|398.29|394.19|398.11|394.01|21
1638195450000|2021-11-29 14:17:30|398.21|394.11|398.21|394.11|398.24|394.14|398.15|394.05|16
1638195460000|2021-11-29 14:17:40|398.2|394.1|398.13|394.03|398.22|394.12|398.1|394|22
1638195470000|2021-11-29 14:17:50|398.22|394.12|397.92|393.82|398.22|394.12|397.92|393.82|24
1638195480000|2021-11-29 14:18:00|397.9|393.8|397.78|393.68|397.94|393.84|397.76|393.66|25
1638195490000|2021-11-29 14:18:10|397.8|393.7|397.84|393.74|397.84|393.74|397.78|393.68|13
1638195500000|2021-11-29 14:18:20|397.83|393.73|397.89|393.79|397.89|393.79|397.81|393.71|25
1638195510000|2021-11-29 14:18:30|397.88|393.78|398.02|393.92|398.03|393.93|397.84|393.74|18
1638195520000|2021-11-29 14:18:40|397.96|393.86|397.83|393.73|397.96|393.86|397.83|393.73|14
1638195530000|2021-11-29 14:18:50|397.85|393.75|397.7|393.6|397.85|393.75|397.69|393.59|11
1638195540000|2021-11-29 14:19:00|397.71|393.61|397.72|393.62|397.72|393.62|397.63|393.53|14
1638195550000|2021-11-29 14:19:10|397.73|393.63|397.67|393.57|397.73|393.63|397.59|393.49|17
1638195560000|2021-11-29 14:19:20|397.68|393.58|397.67|393.57|397.68|393.58|397.58|393.48|22
1638195570000|2021-11-29 14:19:30|397.64|393.54|397.74|393.64|397.74|393.64|397.63|393.53|20
1638195580000|2021-11-29 14:19:40|397.73|393.63|397.76|393.66|397.82|393.72|397.71|393.61|12
1638195590000|2021-11-29 14:19:50|397.78|393.68|397.67|393.57|397.79|393.69|397.67|393.57|15
1638195600000|2021-11-29 14:20:00|397.69|393.59|397.69|393.59|397.71|393.61|397.67|393.57|15
1638195610000|2021-11-29 14:20:10|397.71|393.61|397.63|393.53|397.71|393.61|397.63|393.53|13
1638195620000|2021-11-29 14:20:20|397.6|393.5|397.72|393.62|397.73|393.63|397.58|393.48|24
1638195630000|2021-11-29 14:20:30|397.71|393.61|397.77|393.67|397.85|393.75|397.69|393.59|15
1638195640000|2021-11-29 14:20:40|397.79|393.69|397.67|393.57|397.85|393.75|397.67|393.57|22
1638195650000|2021-11-29 14:20:50|397.64|393.54|397.87|393.77|397.97|393.87|397.64|393.54|16
1638195660000|2021-11-29 14:21:00|397.85|393.75|397.85|393.75|397.88|393.78|397.8|393.7|14
1638195670000|2021-11-29 14:21:10|397.86|393.76|397.83|393.73|397.86|393.76|397.81|393.71|13
1638195680000|2021-11-29 14:21:20|397.82|393.72|397.93|393.83|397.93|393.83|397.82|393.72|16
1638195690000|2021-11-29 14:21:30|397.94|393.84|398.01|393.91|398.02|393.92|397.93|393.83|16
1638195700000|2021-11-29 14:21:40|398|393.9|398.02|393.92|398.02|393.92|398|393.9|13
1638195710000|2021-11-29 14:21:50|398.03|393.93|398.02|393.92|398.15|394.05|397.99|393.89|22
1638195720000|2021-11-29 14:22:00|397.97|393.87|397.95|393.85|397.99|393.89|397.94|393.84|14
1638195730000|2021-11-29 14:22:10|397.96|393.86|397.85|393.75|397.97|393.87|397.85|393.75|10
1638195740000|2021-11-29 14:22:20|397.86|393.76|397.88|393.78|397.92|393.82|397.85|393.75|14
1638195750000|2021-11-29 14:22:30|397.86|393.76|397.92|393.82|397.93|393.83|397.86|393.76|9
1638195760000|2021-11-29 14:22:40|397.91|393.81|397.93|393.83|397.95|393.85|397.91|393.81|5
1638195770000|2021-11-29 14:22:50|397.94|393.84|398.02|393.92|398.03|393.93|397.92|393.82|10
1638195780000|2021-11-29 14:23:00|398.04|393.94|397.94|393.84|398.1|394|397.94|393.84|15
1638195790000|2021-11-29 14:23:10|397.96|393.86|398.02|393.92|398.02|393.92|397.94|393.84|12
1638195800000|2021-11-29 14:23:20|397.98|393.88|398.04|393.94|398.05|393.95|397.98|393.88|8
1638195810000|2021-11-29 14:23:30|398.03|393.93|397.95|393.85|398.04|393.94|397.95|393.85|7
1638195820000|2021-11-29 14:23:40|397.96|393.86|397.95|393.85|397.96|393.86|397.93|393.83|8
1638195830000|2021-11-29 14:23:50|397.96|393.86|398.02|393.92|398.03|393.93|397.95|393.85|7
1638195840000|2021-11-29 14:24:00|398.01|393.91|398|393.9|398.02|393.92|397.93|393.83|22
1638195850000|2021-11-29 14:24:10|398.01|393.91|398.02|393.92|398.02|393.92|398.01|393.91|4
1638195860000|2021-11-29 14:24:20|398.01|393.91|398.18|394.08|398.18|394.08|398.01|393.91|17
1638195870000|2021-11-29 14:24:30|398.17|394.07|398.16|394.06|398.21|394.11|398.16|394.06|23
1638195880000|2021-11-29 14:24:40|398.15|394.05|398.13|394.03|398.21|394.11|398.13|394.03|15
1638195890000|2021-11-29 14:24:50|398.14|394.04|398.28|394.18|398.39|394.29|398.11|394.01|26
1638195900000|2021-11-29 14:25:00|398.3|394.2|398.32|394.22|398.41|394.31|398.27|394.17|19
1638195910000|2021-11-29 14:25:10|398.33|394.23|398.26|394.16|398.33|394.23|398.25|394.15|10
1638195920000|2021-11-29 14:25:20|398.27|394.17|398.42|394.32|398.44|394.34|398.27|394.17|12
1638195930000|2021-11-29 14:25:30|398.46|394.36|398.73|394.63|398.75|394.65|398.46|394.36|16
1638195940000|2021-11-29 14:25:40|398.72|394.62|398.68|394.58|398.75|394.65|398.62|394.52|21
1638195950000|2021-11-29 14:25:50|398.67|394.57|398.67|394.57|398.68|394.58|398.64|394.54|17
1638195960000|2021-11-29 14:26:00|398.66|394.56|398.63|394.53|398.67|394.57|398.62|394.52|17
1638195970000|2021-11-29 14:26:10|398.62|394.52|398.59|394.49|398.64|394.54|398.51|394.41|23
1638195980000|2021-11-29 14:26:20|398.57|394.47|398.39|394.29|398.59|394.49|398.32|394.22|23
1638195990000|2021-11-29 14:26:30|398.42|394.32|398.38|394.28|398.44|394.34|398.37|394.27|9
1638196000000|2021-11-29 14:26:40|398.37|394.27|398.33|394.23|398.39|394.29|398.33|394.23|19
1638196010000|2021-11-29 14:26:50|398.34|394.24|398.19|394.09|398.35|394.25|398.19|394.09|16
1638196020000|2021-11-29 14:27:00|398.16|394.06|398.04|393.94|398.16|394.06|398.04|393.94|12
1638196030000|2021-11-29 14:27:10|398.02|393.92|398.02|393.92|398.04|393.94|398.02|393.92|5
1638196040000|2021-11-29 14:27:20|398.03|393.93|397.92|393.82|398.03|393.93|397.92|393.82|12
1638196050000|2021-11-29 14:27:30|397.94|393.84|397.94|393.84|398.01|393.91|397.93|393.83|21
1638196060000|2021-11-29 14:27:40|397.95|393.85|397.94|393.84|397.95|393.85|397.92|393.82|11
1638196070000|2021-11-29 14:27:50|397.96|393.86|397.97|393.87|397.98|393.88|397.93|393.83|19
1638196080000|2021-11-29 14:28:00|397.95|393.85|397.97|393.87|397.98|393.88|397.93|393.83|24
1638196090000|2021-11-29 14:28:10|397.98|393.88|398|393.9|398.04|393.94|397.98|393.88|17
1638196100000|2021-11-29 14:28:20|398.01|393.91|397.99|393.89|398.09|393.99|397.99|393.89|12
1638196110000|2021-11-29 14:28:30|398.01|393.91|397.96|393.86|398.01|393.91|397.94|393.84|5
1638196120000|2021-11-29 14:28:40|397.98|393.88|397.83|393.73|397.98|393.88|397.83|393.73|13
1638196130000|2021-11-29 14:28:50|397.84|393.74|397.93|393.83|397.93|393.83|397.82|393.72|20
1638196140000|2021-11-29 14:29:00|397.91|393.81|397.85|393.75|397.95|393.85|397.85|393.75|14
1638196150000|2021-11-29 14:29:10|397.84|393.74|397.76|393.66|397.92|393.82|397.76|393.66|16
1638196160000|2021-11-29 14:29:20|397.77|393.67|397.76|393.66|397.78|393.68|397.71|393.61|20
1638196170000|2021-11-29 14:29:30|397.75|393.65|397.8|393.7|397.93|393.83|397.75|393.65|16
1638196180000|2021-11-29 14:29:40|397.82|393.72|397.86|393.76|397.87|393.77|397.8|393.7|12
1638196190000|2021-11-29 14:29:50|397.84|393.74|397.84|393.74|397.88|393.78|397.81|393.71|14
1638196200000|2021-11-29 14:30:00|397.83|393.73|397.94|393.84|397.94|393.84|397.79|393.69|16
1638196210000|2021-11-29 14:30:10|397.95|393.85|397.91|393.81|397.96|393.86|397.85|393.75|12
1638196220000|2021-11-29 14:30:20|397.89|393.79|397.91|393.81|397.95|393.85|397.89|393.79|10
1638196230000|2021-11-29 14:30:30|397.89|393.79|397.98|393.88|398.12|394.02|397.89|393.79|20
1638196240000|2021-11-29 14:30:40|398.05|393.95|398.02|393.92|398.11|394.01|397.9|393.8|21
1638196250000|2021-11-29 14:30:50|398|393.9|397.99|393.89|398.03|393.93|397.94|393.84|11
1638196260000|2021-11-29 14:31:00|398.01|393.91|398.04|393.94|398.08|393.98|397.95|393.85|22
1638196270000|2021-11-29 14:31:10|398.03|393.93|398.02|393.92|398.04|393.94|398.02|393.92|3
1638196280000|2021-11-29 14:31:20|398.01|393.91|397.96|393.86|398.01|393.91|397.96|393.86|9
1638196290000|2021-11-29 14:31:30|397.98|393.88|398.01|393.91|398.05|393.95|397.94|393.84|9
1638196300000|2021-11-29 14:31:40|397.97|393.87|398.02|393.92|398.06|393.96|397.96|393.86|14
1638196310000|2021-11-29 14:31:50|397.99|393.89|398.01|393.91|398.01|393.91|397.99|393.89|2
1638196320000|2021-11-29 14:32:00|398.03|393.93|398.03|393.93|398.06|393.96|398.01|393.91|13
1638196330000|2021-11-29 14:32:10|398|393.9|398|393.9|398.17|394.07|397.97|393.87|23
1638196340000|2021-11-29 14:32:20|397.99|393.89|398.01|393.91|398.01|393.91|397.99|393.89|4
1638196360000|2021-11-29 14:32:40|398.07|393.97|398.04|393.94|398.08|393.98|397.93|393.83|15
1638196370000|2021-11-29 14:32:50|398.05|393.95|397.81|393.71|398.05|393.95|397.81|393.71|20
1638196380000|2021-11-29 14:33:00|397.8|393.7|397.7|393.6|397.8|393.7|397.67|393.57|20
1638196390000|2021-11-29 14:33:10|397.71|393.61|397.77|393.67|397.94|393.84|397.67|393.57|24
1638196400000|2021-11-29 14:33:20|397.79|393.69|397.68|393.58|397.79|393.69|397.64|393.54|20
1638196410000|2021-11-29 14:33:30|397.69|393.59|397.69|393.59|397.72|393.62|397.69|393.59|8
1638196420000|2021-11-29 14:33:40|397.7|393.6|397.69|393.59|397.71|393.61|397.68|393.58|8
1638196430000|2021-11-29 14:33:50|397.68|393.58|397.55|393.45|397.7|393.6|397.55|393.45|12
1638196440000|2021-11-29 14:34:00|397.51|393.41|397.56|393.46|397.58|393.48|397.51|393.41|11
1638196450000|2021-11-29 14:34:10|397.55|393.45|397.61|393.51|397.66|393.56|397.54|393.44|18
1638196460000|2021-11-29 14:34:20|397.6|393.5|397.53|393.43|397.61|393.51|397.53|393.43|17
1638196470000|2021-11-29 14:34:30|397.54|393.44|397.52|393.42|397.54|393.44|397.52|393.42|12
1638196480000|2021-11-29 14:34:40|397.5|393.4|397.53|393.43|397.63|393.53|397.47|393.37|18
1638196490000|2021-11-29 14:34:50|397.54|393.44|397.58|393.48|397.58|393.48|397.42|393.32|13
1638196500000|2021-11-29 14:35:00|397.54|393.44|397.47|393.37|397.55|393.45|397.4|393.3|22
1638196510000|2021-11-29 14:35:10|397.46|393.36|397.4|393.3|397.5|393.4|397.4|393.3|20
1638196520000|2021-11-29 14:35:20|397.39|393.29|397.29|393.19|397.43|393.33|397.29|393.19|19
1638196530000|2021-11-29 14:35:30|397.3|393.2|397.15|393.05|397.34|393.24|397.04|392.94|16
1638196540000|2021-11-29 14:35:40|397.16|393.06|397.11|393.01|397.19|393.09|397.11|393.01|17
1638196550000|2021-11-29 14:35:50|397.12|393.02|397.2|393.1|397.21|393.11|397.11|393.01|13
1638196560000|2021-11-29 14:36:00|397.15|393.05|397.16|393.06|397.25|393.15|397.13|393.03|23
1638196570000|2021-11-29 14:36:10|397.15|393.05|397.24|393.14|397.28|393.18|397.13|393.03|18
1638196580000|2021-11-29 14:36:20|397.23|393.13|397.11|393.01|397.23|393.13|397.11|393.01|15
1638196590000|2021-11-29 14:36:30|397.12|393.02|397.03|392.93|397.14|393.04|396.99|392.89|22
1638196600000|2021-11-29 14:36:40|397.05|392.95|396.92|392.82|397.05|392.95|396.89|392.79|25
1638196610000|2021-11-29 14:36:50|396.93|392.83|397|392.9|397.03|392.93|396.89|392.79|12
1638196620000|2021-11-29 14:37:00|397.03|392.93|397.03|392.93|397.07|392.97|397.02|392.92|19
1638196630000|2021-11-29 14:37:10|397.04|392.94|396.98|392.88|397.05|392.95|396.94|392.84|16
1638196640000|2021-11-29 14:37:20|396.99|392.89|396.98|392.88|397.01|392.91|396.92|392.82|21
1638196650000|2021-11-29 14:37:30|396.96|392.86|396.94|392.84|396.99|392.89|396.94|392.84|16
1638196660000|2021-11-29 14:37:40|396.93|392.83|396.86|392.76|396.95|392.85|396.86|392.76|15
1638196670000|2021-11-29 14:37:50|396.87|392.77|396.86|392.76|396.88|392.78|396.82|392.72|12
1638196680000|2021-11-29 14:38:00|396.85|392.75|396.78|392.68|396.85|392.75|396.77|392.67|15
1638196690000|2021-11-29 14:38:10|396.77|392.67|396.93|392.83|396.93|392.83|396.75|392.65|18
1638196700000|2021-11-29 14:38:20|397.03|392.93|397.16|393.06|397.19|393.09|396.92|392.82|25
1638196710000|2021-11-29 14:38:30|397.14|393.04|396.91|392.81|397.14|393.04|396.91|392.81|22
1638196720000|2021-11-29 14:38:40|396.89|392.79|396.93|392.83|397.04|392.94|396.89|392.79|19
1638196730000|2021-11-29 14:38:50|396.94|392.84|396.95|392.85|396.97|392.87|396.94|392.84|5
1638196740000|2021-11-29 14:39:00|396.96|392.86|396.93|392.83|396.96|392.86|396.93|392.83|3
1638196750000|2021-11-29 14:39:10|396.95|392.85|396.97|392.87|396.97|392.87|396.93|392.83|5
1638196760000|2021-11-29 14:39:20|396.96|392.86|397.03|392.93|397.05|392.95|396.96|392.86|11
1638196770000|2021-11-29 14:39:30|397.04|392.94|397.04|392.94|397.1|393|397.04|392.94|7
1638196780000|2021-11-29 14:39:40|397.06|392.96|397.3|393.2|397.3|393.2|397.04|392.94|18
1638196790000|2021-11-29 14:39:50|397.28|393.18|397.52|393.42|397.52|393.42|397.28|393.18|8
1638196800000|2021-11-29 14:40:00|397.55|393.45|397.4|393.3|397.57|393.47|397.4|393.3|17
1638196810000|2021-11-29 14:40:10|397.41|393.31|397.27|393.17|397.41|393.31|397.25|393.15|24
1638196820000|2021-11-29 14:40:20|397.26|393.16|397.19|393.09|397.27|393.17|397.18|393.08|17
1638196830000|2021-11-29 14:40:30|397.18|393.08|397.19|393.09|397.2|393.1|397.14|393.04|13
1638196840000|2021-11-29 14:40:40|397.2|393.1|397.18|393.08|397.2|393.1|397.16|393.06|9
1638196850000|2021-11-29 14:40:50|397.19|393.09|397.25|393.15|397.25|393.15|397.18|393.08|11
1638196860000|2021-11-29 14:41:00|397.24|393.14|397.35|393.25|397.37|393.27|397.24|393.14|12
1638196870000|2021-11-29 14:41:10|397.32|393.22|397.38|393.28|397.4|393.3|397.32|393.22|14
1638196880000|2021-11-29 14:41:20|397.39|393.29|397.4|393.3|397.4|393.3|397.37|393.27|7
1638196890000|2021-11-29 14:41:30|397.48|393.38|397.41|393.31|397.49|393.39|397.41|393.31|28
1638196900000|2021-11-29 14:41:40|397.44|393.34|397.37|393.27|397.45|393.35|397.37|393.27|12
1638196910000|2021-11-29 14:41:50|397.36|393.26|397.28|393.18|397.39|393.29|397.24|393.14|21
1638196920000|2021-11-29 14:42:00|397.3|393.2|397.29|393.19|397.36|393.26|397.29|393.19|22
1638196930000|2021-11-29 14:42:10|397.28|393.18|397.29|393.19|397.31|393.21|397.28|393.18|6
1638196940000|2021-11-29 14:42:20|397.3|393.2|397.43|393.33|397.45|393.35|397.3|393.2|18
1638196950000|2021-11-29 14:42:30|397.45|393.35|397.23|393.13|397.46|393.36|397.23|393.13|18
1638196960000|2021-11-29 14:42:40|397.24|393.14|397.29|393.19|397.29|393.19|397.23|393.13|9
1638196970000|2021-11-29 14:42:50|397.31|393.21|397.3|393.2|397.31|393.21|397.29|393.19|12
1638196980000|2021-11-29 14:43:00|397.28|393.18|397.46|393.36|397.46|393.36|397.25|393.15|18
1638196990000|2021-11-29 14:43:10|397.45|393.35|397.46|393.36|397.47|393.37|397.45|393.35|12
1638197000000|2021-11-29 14:43:20|397.45|393.35|397.33|393.23|397.46|393.36|397.28|393.18|21
1638197010000|2021-11-29 14:43:30|397.32|393.22|397.22|393.12|397.32|393.22|397.2|393.1|13
1638197020000|2021-11-29 14:43:40|397.23|393.13|397.06|392.96|397.28|393.18|397.06|392.96|17
1638197030000|2021-11-29 14:43:50|397.13|393.03|397.07|392.97|397.16|393.06|397.04|392.94|14
1638197040000|2021-11-29 14:44:00|397.01|392.91|397.14|393.04|397.16|393.06|396.96|392.86|16
1638197050000|2021-11-29 14:44:10|397.13|393.03|397.11|393.01|397.15|393.05|397.11|393.01|9
1638197060000|2021-11-29 14:44:20|397.13|393.03|397.03|392.93|397.13|393.03|397.02|392.92|24
1638197070000|2021-11-29 14:44:30|397.05|392.95|397.07|392.97|397.07|392.97|397.01|392.91|13
1638197080000|2021-11-29 14:44:40|397.06|392.96|397.24|393.14|397.24|393.14|397.06|392.96|12
1638197090000|2021-11-29 14:44:50|397.25|393.15|397.21|393.11|397.3|393.2|397.21|393.11|9
1638197100000|2021-11-29 14:45:00|397.22|393.12|397.26|393.16|397.27|393.17|397.16|393.06|21
1638197110000|2021-11-29 14:45:10|397.22|393.12|397|392.9|397.3|393.2|397|392.9|25
1638197120000|2021-11-29 14:45:20|396.99|392.89|396.79|392.69|396.99|392.89|396.68|392.58|23
1638197130000|2021-11-29 14:45:30|396.78|392.68|396.95|392.85|396.97|392.87|396.78|392.68|23
1638197140000|2021-11-29 14:45:40|396.92|392.82|396.96|392.86|396.99|392.89|396.92|392.82|17
1638197150000|2021-11-29 14:45:50|396.95|392.85|396.94|392.84|396.96|392.86|396.93|392.83|13
1638197160000|2021-11-29 14:46:00|396.93|392.83|396.95|392.85|397|392.9|396.91|392.81|11
1638197170000|2021-11-29 14:46:10|396.94|392.84|396.75|392.65|396.95|392.85|396.73|392.63|21
1638197180000|2021-11-29 14:46:20|396.76|392.66|396.68|392.58|396.81|392.71|396.68|392.58|11
1638197190000|2021-11-29 14:46:30|396.7|392.6|396.5|392.4|396.7|392.6|396.5|392.4|10
1638197200000|2021-11-29 14:46:40|396.57|392.47|396.51|392.41|396.65|392.55|396.45|392.35|16
1638197210000|2021-11-29 14:46:50|396.44|392.34|396.55|392.45|396.57|392.47|396.44|392.34|14
1638197220000|2021-11-29 14:47:00|396.58|392.48|396.6|392.5|396.74|392.64|396.5|392.4|18
1638197230000|2021-11-29 14:47:10|396.65|392.55|396.56|392.46|396.75|392.65|396.41|392.31|25
1638197240000|2021-11-29 14:47:20|396.55|392.45|396.55|392.45|396.57|392.47|396.52|392.42|24
1638197250000|2021-11-29 14:47:30|396.52|392.42|396.51|392.41|396.53|392.43|396.46|392.36|12
1638197260000|2021-11-29 14:47:40|396.5|392.4|396.33|392.23|396.5|392.4|396.33|392.23|18
1638197270000|2021-11-29 14:47:50|396.31|392.21|396.38|392.28|396.45|392.35|396.29|392.19|26
1638197280000|2021-11-29 14:48:00|396.34|392.24|396.64|392.54|396.66|392.56|396.34|392.24|19
1638197290000|2021-11-29 14:48:10|396.68|392.58|396.64|392.54|396.83|392.73|396.64|392.54|26
1638197300000|2021-11-29 14:48:20|396.78|392.68|396.81|392.71|396.87|392.77|396.78|392.68|20
1638197310000|2021-11-29 14:48:30|396.83|392.73|396.47|392.37|396.83|392.73|396.46|392.36|18
1638197320000|2021-11-29 14:48:40|396.46|392.36|396.39|392.29|396.48|392.38|396.38|392.28|18
1638197330000|2021-11-29 14:48:50|396.4|392.3|396.52|392.42|396.55|392.45|396.4|392.3|16
1638197340000|2021-11-29 14:49:00|396.53|392.43|396.44|392.34|396.61|392.51|396.44|392.34|16
1638197350000|2021-11-29 14:49:10|396.47|392.37|396.44|392.34|396.62|392.52|396.43|392.33|10
1638197360000|2021-11-29 14:49:20|396.46|392.36|396.51|392.41|396.53|392.43|396.4|392.3|13
1638197370000|2021-11-29 14:49:30|396.5|392.4|396.5|392.4|396.53|392.43|396.5|392.4|5
1638197380000|2021-11-29 14:49:40|396.53|392.43|396.39|392.29|396.55|392.45|396.39|392.29|14
1638197390000|2021-11-29 14:49:50|396.41|392.31|396.41|392.31|396.46|392.36|396.39|392.29|14
1638197400000|2021-11-29 14:50:00|396.43|392.33|396.36|392.26|396.43|392.33|396.32|392.22|18
1638197410000|2021-11-29 14:50:10|396.39|392.29|396.36|392.26|396.39|392.29|396.36|392.26|3
1638197420000|2021-11-29 14:50:20|396.37|392.27|396.42|392.32|396.44|392.34|396.37|392.27|16
1638197430000|2021-11-29 14:50:30|396.43|392.33|396.48|392.38|396.53|392.43|396.42|392.32|17
1638197440000|2021-11-29 14:50:40|396.47|392.37|396.51|392.41|396.56|392.46|396.47|392.37|7
1638197450000|2021-11-29 14:50:50|396.5|392.4|396.54|392.44|396.54|392.44|396.5|392.4|6
1638197460000|2021-11-29 14:51:00|396.55|392.45|396.61|392.51|396.63|392.53|396.44|392.34|20
1638197470000|2021-11-29 14:51:10|396.63|392.53|396.6|392.5|396.63|392.53|396.58|392.48|10
1638197480000|2021-11-29 14:51:20|396.61|392.51|396.6|392.5|396.61|392.51|396.59|392.49|8
1638197490000|2021-11-29 14:51:30|396.59|392.49|396.8|392.7|396.8|392.7|396.58|392.48|22
1638197500000|2021-11-29 14:51:40|396.77|392.67|396.97|392.87|397.08|392.98|396.77|392.67|26
1638197510000|2021-11-29 14:51:50|396.96|392.86|396.84|392.74|396.98|392.88|396.8|392.7|20
1638197520000|2021-11-29 14:52:00|396.86|392.76|396.76|392.66|396.92|392.82|396.73|392.63|15
1638197530000|2021-11-29 14:52:10|396.73|392.63|396.85|392.75|396.85|392.75|396.72|392.62|16
1638197540000|2021-11-29 14:52:20|396.76|392.66|396.83|392.73|396.83|392.73|396.74|392.64|7
1638197550000|2021-11-29 14:52:30|396.81|392.71|396.67|392.57|396.85|392.75|396.67|392.57|13
1638197560000|2021-11-29 14:52:40|396.66|392.56|396.74|392.64|396.74|392.64|396.6|392.5|7
1638197570000|2021-11-29 14:52:50|396.75|392.65|396.73|392.63|396.75|392.65|396.6|392.5|11
1638197580000|2021-11-29 14:53:00|396.74|392.64|396.81|392.71|396.81|392.71|396.7|392.6|8
1638197590000|2021-11-29 14:53:10|396.83|392.73|396.87|392.77|396.9|392.8|396.76|392.66|16
1638197600000|2021-11-29 14:53:20|396.88|392.78|396.81|392.71|396.9|392.8|396.81|392.71|10
1638197610000|2021-11-29 14:53:30|396.83|392.73|396.77|392.67|396.84|392.74|396.71|392.61|19
1638197620000|2021-11-29 14:53:40|396.76|392.66|396.77|392.67|396.77|392.67|396.75|392.65|12
1638197630000|2021-11-29 14:53:50|396.75|392.65|396.77|392.67|396.77|392.67|396.75|392.65|8
1638197640000|2021-11-29 14:54:00|396.76|392.66|396.82|392.72|396.84|392.74|396.74|392.64|16
1638197650000|2021-11-29 14:54:10|396.84|392.74|396.81|392.71|396.84|392.74|396.81|392.71|9
1638197660000|2021-11-29 14:54:20|396.84|392.74|396.92|392.82|396.94|392.84|396.82|392.72|17
1638197670000|2021-11-29 14:54:30|396.94|392.84|396.92|392.82|397.02|392.92|396.92|392.82|13
1638197680000|2021-11-29 14:54:40|396.94|392.84|397.01|392.91|397.1|393|396.92|392.82|13
1638197690000|2021-11-29 14:54:50|397|392.9|396.84|392.74|397|392.9|396.82|392.72|9
1638197700000|2021-11-29 14:55:00|396.87|392.77|396.97|392.87|397.01|392.91|396.83|392.73|20
1638197710000|2021-11-29 14:55:10|397.08|392.98|396.87|392.77|397.08|392.98|396.84|392.74|20
1638197720000|2021-11-29 14:55:20|396.85|392.75|396.97|392.87|397.1|393|396.83|392.73|14
1638197730000|2021-11-29 14:55:30|396.95|392.85|396.92|392.82|396.98|392.88|396.92|392.82|10
1638197740000|2021-11-29 14:55:40|396.91|392.81|396.93|392.83|396.95|392.85|396.91|392.81|7
1638197750000|2021-11-29 14:55:50|396.95|392.85|396.81|392.71|396.96|392.86|396.81|392.71|18
1638197760000|2021-11-29 14:56:00|396.82|392.72|396.94|392.84|396.95|392.85|396.78|392.68|11
1638197770000|2021-11-29 14:56:10|396.93|392.83|396.86|392.76|396.95|392.85|396.86|392.76|6
1638197780000|2021-11-29 14:56:20|396.85|392.75|396.78|392.68|396.89|392.79|396.78|392.68|19
1638197790000|2021-11-29 14:56:30|396.79|392.69|396.8|392.7|396.8|392.7|396.68|392.58|20
1638197800000|2021-11-29 14:56:40|396.79|392.69|396.65|392.55|396.79|392.69|396.59|392.49|8
1638197810000|2021-11-29 14:56:50|396.63|392.53|396.86|392.76|396.86|392.76|396.62|392.52|11
1638197820000|2021-11-29 14:57:00|396.85|392.75|396.81|392.71|396.85|392.75|396.8|392.7|5
1638197830000|2021-11-29 14:57:10|396.8|392.7|396.83|392.73|396.83|392.73|396.8|392.7|11
1638197840000|2021-11-29 14:57:20|396.8|392.7|396.72|392.62|396.8|392.7|396.72|392.62|12
1638197850000|2021-11-29 14:57:30|396.73|392.63|396.75|392.65|396.76|392.66|396.73|392.63|4
1638197860000|2021-11-29 14:57:40|396.77|392.67|396.74|392.64|396.81|392.71|396.74|392.64|13
1638197870000|2021-11-29 14:57:50|396.76|392.66|396.86|392.76|396.86|392.76|396.73|392.63|13
1638197880000|2021-11-29 14:58:00|396.85|392.75|396.9|392.8|396.91|392.81|396.83|392.73|9
1638197890000|2021-11-29 14:58:10|396.94|392.84|396.93|392.83|396.97|392.87|396.92|392.82|12
1638197900000|2021-11-29 14:58:20|396.92|392.82|396.88|392.78|396.94|392.84|396.84|392.74|21
1638197910000|2021-11-29 14:58:30|396.89|392.79|396.9|392.8|397|392.9|396.84|392.74|14
1638197920000|2021-11-29 14:58:40|396.92|392.82|396.9|392.8|396.94|392.84|396.89|392.79|9
1638197930000|2021-11-29 14:58:50|396.92|392.82|396.96|392.86|396.96|392.86|396.9|392.8|5
1638197940000|2021-11-29 14:59:00|397.03|392.93|396.91|392.81|397.03|392.93|396.91|392.81|10
1638197950000|2021-11-29 14:59:10|396.95|392.85|396.94|392.84|396.96|392.86|396.94|392.84|8
1638197960000|2021-11-29 14:59:20|396.9|392.8|396.94|392.84|397.03|392.93|396.88|392.78|11
1638197970000|2021-11-29 14:59:30|397.11|393.01|396.95|392.85|397.11|393.01|396.92|392.82|25
1638197980000|2021-11-29 14:59:40|396.92|392.82|396.84|392.74|397.02|392.92|396.76|392.66|23
1638197990000|2021-11-29 14:59:50|396.86|392.76|396.79|392.69|396.88|392.78|396.77|392.67|12
1638198000000|2021-11-29 15:00:00|396.72|392.62|396.83|392.73|396.86|392.76|396.72|392.62|25
1638198010000|2021-11-29 15:00:10|396.85|392.75|397.03|392.93|397.03|392.93|396.82|392.72|18
1638198020000|2021-11-29 15:00:20|397.05|392.95|397.22|393.12|397.26|393.16|397.04|392.94|18
1638198030000|2021-11-29 15:00:30|397.21|393.11|397.15|393.05|397.22|393.12|397.13|393.03|8
1638198040000|2021-11-29 15:00:40|397.13|393.03|397.07|392.97|397.15|393.05|397|392.9|15
1638198050000|2021-11-29 15:00:50|397.05|392.95|397.12|393.02|397.14|393.04|397.05|392.95|9
1638198060000|2021-11-29 15:01:00|397.13|393.03|396.91|392.81|397.18|393.08|396.91|392.81|17
1638198070000|2021-11-29 15:01:10|396.87|392.77|396.86|392.76|396.97|392.87|396.86|392.76|17
1638198080000|2021-11-29 15:01:20|396.89|392.79|396.99|392.89|396.99|392.89|396.89|392.79|4
1638198090000|2021-11-29 15:01:30|396.97|392.87|396.83|392.73|397.02|392.92|396.83|392.73|18
1638198100000|2021-11-29 15:01:40|396.82|392.72|396.73|392.63|396.85|392.75|396.73|392.63|18
1638198110000|2021-11-29 15:01:50|396.75|392.65|396.62|392.52|396.77|392.67|396.62|392.52|28
1638198120000|2021-11-29 15:02:00|396.63|392.53|396.46|392.36|396.64|392.54|396.45|392.35|9
1638198130000|2021-11-29 15:02:10|396.61|392.51|396.45|392.35|396.61|392.51|396.38|392.28|19
1638198140000|2021-11-29 15:02:20|396.44|392.34|396.52|392.42|396.56|392.46|396.41|392.31|17
1638198150000|2021-11-29 15:02:30|396.55|392.45|396.54|392.44|396.62|392.52|396.53|392.43|17
1638198160000|2021-11-29 15:02:40|396.55|392.45|396.52|392.42|396.55|392.45|396.5|392.4|10
1638198170000|2021-11-29 15:02:50|396.54|392.44|396.55|392.45|396.55|392.45|396.52|392.42|19
1638198180000|2021-11-29 15:03:00|396.6|392.5|396.45|392.35|396.62|392.52|396.44|392.34|14
1638198190000|2021-11-29 15:03:10|396.44|392.34|396.49|392.39|396.49|392.39|396.41|392.31|10
1638198200000|2021-11-29 15:03:20|396.48|392.38|396.46|392.36|396.49|392.39|396.46|392.36|5
1638198210000|2021-11-29 15:03:30|396.47|392.37|396.46|392.36|396.47|392.37|396.46|392.36|2
1638198220000|2021-11-29 15:03:40|396.47|392.37|396.56|392.46|396.57|392.47|396.45|392.35|14
1638198230000|2021-11-29 15:03:50|396.55|392.45|396.48|392.38|396.64|392.54|396.44|392.34|28
1638198240000|2021-11-29 15:04:00|396.46|392.36|396.56|392.46|396.67|392.57|396.45|392.35|12
1638198250000|2021-11-29 15:04:10|396.57|392.47|396.61|392.51|396.63|392.53|396.52|392.42|15
1638198260000|2021-11-29 15:04:20|396.63|392.53|396.49|392.39|396.63|392.53|396.44|392.34|16
1638198270000|2021-11-29 15:04:30|396.47|392.37|396.35|392.25|396.47|392.37|396.32|392.22|14
1638198280000|2021-11-29 15:04:40|396.36|392.26|396.35|392.25|396.43|392.33|396.33|392.23|8
1638198290000|2021-11-29 15:04:50|396.37|392.27|396.36|392.26|396.37|392.27|396.35|392.25|5
1638198300000|2021-11-29 15:05:00|396.38|392.28|396.1|392|396.38|392.28|396.08|391.98|27
1638198310000|2021-11-29 15:05:10|396.13|392.03|396.05|391.95|396.14|392.04|396.03|391.93|16
1638198320000|2021-11-29 15:05:20|396.01|391.91|396.07|391.97|396.08|391.98|396.01|391.91|10
1638198330000|2021-11-29 15:05:30|396.09|391.99|395.86|391.76|396.09|391.99|395.79|391.69|24
1638198340000|2021-11-29 15:05:40|396.03|391.93|395.84|391.74|396.05|391.95|395.81|391.71|19
1638198350000|2021-11-29 15:05:50|395.86|391.76|395.82|391.72|395.87|391.77|395.74|391.64|21
1638198360000|2021-11-29 15:06:00|395.81|391.71|395.68|391.58|395.81|391.71|395.68|391.58|14
1638198370000|2021-11-29 15:06:10|395.69|391.59|395.66|391.56|395.73|391.63|395.65|391.55|20
1638198380000|2021-11-29 15:06:20|395.69|391.59|395.67|391.57|395.7|391.6|395.55|391.45|8
1638198390000|2021-11-29 15:06:30|395.64|391.54|395.8|391.7|395.82|391.72|395.64|391.54|22
1638198400000|2021-11-29 15:06:40|395.79|391.69|395.72|391.62|395.81|391.71|395.72|391.62|9
1638198410000|2021-11-29 15:06:50|395.7|391.6|395.77|391.67|395.81|391.71|395.7|391.6|9
1638198420000|2021-11-29 15:07:00|395.79|391.69|395.8|391.7|395.8|391.7|395.77|391.67|7
1638198430000|2021-11-29 15:07:10|395.84|391.74|396|391.9|396|391.9|395.82|391.72|13
1638198440000|2021-11-29 15:07:20|396.01|391.91|395.7|391.6|396.01|391.91|395.7|391.6|25
1638198450000|2021-11-29 15:07:30|395.74|391.64|395.61|391.51|395.83|391.73|395.61|391.51|23
1638198460000|2021-11-29 15:07:40|395.73|391.63|395.76|391.66|395.78|391.68|395.69|391.59|10
1638198470000|2021-11-29 15:07:50|395.77|391.67|395.77|391.67|395.77|391.67|395.77|391.67|1
1638198480000|2021-11-29 15:08:00|395.76|391.66|395.76|391.66|395.78|391.68|395.75|391.65|7
1638198490000|2021-11-29 15:08:10|395.74|391.64|395.75|391.65|395.83|391.73|395.73|391.63|15
1638198500000|2021-11-29 15:08:20|395.73|391.63|395.73|391.63|395.79|391.69|395.71|391.61|13
1638198510000|2021-11-29 15:08:30|395.72|391.62|395.81|391.71|395.81|391.71|395.62|391.52|20
1638198520000|2021-11-29 15:08:40|395.87|391.77|395.77|391.67|395.87|391.77|395.73|391.63|22
1638198530000|2021-11-29 15:08:50|395.78|391.68|395.8|391.7|395.88|391.78|395.76|391.66|20
1638198540000|2021-11-29 15:09:00|395.82|391.72|395.81|391.71|395.83|391.73|395.78|391.68|12
1638198550000|2021-11-29 15:09:10|395.83|391.73|395.83|391.73|395.87|391.77|395.79|391.69|11
1638198560000|2021-11-29 15:09:20|395.82|391.72|395.8|391.7|395.84|391.74|395.79|391.69|12
1638198570000|2021-11-29 15:09:30|395.76|391.66|395.8|391.7|395.85|391.75|395.75|391.65|16
1638198580000|2021-11-29 15:09:40|395.78|391.68|395.74|391.64|395.8|391.7|395.74|391.64|10
1638198590000|2021-11-29 15:09:50|395.77|391.67|395.89|391.79|395.94|391.84|395.76|391.66|16
1638198600000|2021-11-29 15:10:00|395.9|391.8|395.85|391.75|395.91|391.81|395.76|391.66|14
1638198610000|2021-11-29 15:10:10|395.84|391.74|395.95|391.85|396.06|391.96|395.8|391.7|23
1638198620000|2021-11-29 15:10:20|395.97|391.87|395.97|391.87|395.97|391.87|395.96|391.86|3
1638198630000|2021-11-29 15:10:30|395.95|391.85|396.02|391.92|396.06|391.96|395.95|391.85|7
1638198640000|2021-11-29 15:10:40|396.14|392.04|396.15|392.05|396.16|392.06|396.11|392.01|13
1638198650000|2021-11-29 15:10:50|396.13|392.03|396.15|392.05|396.15|392.05|396.12|392.02|8
1638198660000|2021-11-29 15:11:00|396.13|392.03|396.26|392.16|396.26|392.16|396.12|392.02|13
1638198670000|2021-11-29 15:11:10|396.29|392.19|396.42|392.32|396.55|392.45|396.29|392.19|21
1638198680000|2021-11-29 15:11:20|396.39|392.29|396.42|392.32|396.54|392.44|396.36|392.26|11
1638198690000|2021-11-29 15:11:30|396.4|392.3|396.31|392.21|396.46|392.36|396.27|392.17|23
1638198700000|2021-11-29 15:11:40|396.3|392.2|396.25|392.15|396.3|392.2|396.19|392.09|12
1638198710000|2021-11-29 15:11:50|396.26|392.16|396.26|392.16|396.27|392.17|396.23|392.13|18
1638198720000|2021-11-29 15:12:00|396.27|392.17|396.43|392.33|396.45|392.35|396.26|392.16|18
1638198730000|2021-11-29 15:12:10|396.42|392.32|396.37|392.27|396.42|392.32|396.36|392.26|14
1638198740000|2021-11-29 15:12:20|396.38|392.28|396.32|392.22|396.38|392.28|396.31|392.21|14
1638198750000|2021-11-29 15:12:30|396.33|392.23|396.37|392.27|396.37|392.27|396.23|392.13|23
1638198760000|2021-11-29 15:12:40|396.35|392.25|396.29|392.19|396.35|392.25|396.28|392.18|6
1638198770000|2021-11-29 15:12:50|396.27|392.17|396.24|392.14|396.29|392.19|396.24|392.14|10
1638198780000|2021-11-29 15:13:00|396.26|392.16|396.3|392.2|396.39|392.29|396.25|392.15|12
1638198790000|2021-11-29 15:13:10|396.28|392.18|396.09|391.99|396.28|392.18|396.09|391.99|20
1638198800000|2021-11-29 15:13:20|396.1|392|396.06|391.96|396.1|392|396.01|391.91|9
1638198810000|2021-11-29 15:13:30|396.13|392.03|396.16|392.06|396.16|392.06|396.12|392.02|8
1638198820000|2021-11-29 15:13:40|396.15|392.05|396.28|392.18|396.29|392.19|396.15|392.05|14
1638198830000|2021-11-29 15:13:50|396.26|392.16|396.23|392.13|396.3|392.2|396.23|392.13|8
1638198840000|2021-11-29 15:14:00|396.27|392.17|396.35|392.25|396.37|392.27|396.23|392.13|14
1638198850000|2021-11-29 15:14:10|396.37|392.27|396.46|392.36|396.46|392.36|396.33|392.23|13
1638198860000|2021-11-29 15:14:20|396.45|392.35|396.17|392.07|396.45|392.35|396.15|392.05|19
1638198870000|2021-11-29 15:14:30|396.16|392.06|395.98|391.88|396.25|392.15|395.98|391.88|25
1638198880000|2021-11-29 15:14:40|395.97|391.87|395.85|391.75|395.98|391.88|395.76|391.66|23
1638198890000|2021-11-29 15:14:50|395.87|391.77|395.8|391.7|395.98|391.88|395.8|391.7|25
1638198900000|2021-11-29 15:15:00|395.81|391.71|395.66|391.56|395.81|391.71|395.63|391.53|21
1638198910000|2021-11-29 15:15:10|395.68|391.58|395.69|391.59|395.75|391.65|395.67|391.57|16
1638198920000|2021-11-29 15:15:20|395.7|391.6|395.88|391.78|395.95|391.85|395.7|391.6|25
1638198930000|2021-11-29 15:15:30|395.9|391.8|395.98|391.88|396.03|391.93|395.9|391.8|10
1638198940000|2021-11-29 15:15:40|396.02|391.92|396.1|392|396.18|392.08|396.02|391.92|24
1638198950000|2021-11-29 15:15:50|396.12|392.02|396.02|391.92|396.13|392.03|395.97|391.87|18
1638198960000|2021-11-29 15:16:00|396.05|391.95|396.07|391.97|396.07|391.97|396.03|391.93|5
1638198970000|2021-11-29 15:16:10|396.09|391.99|396.08|391.98|396.1|392|396.06|391.96|15
1638198980000|2021-11-29 15:16:20|396.06|391.96|396.1|392|396.18|392.08|396.06|391.96|10
1638198990000|2021-11-29 15:16:30|396.12|392.02|396.08|391.98|396.12|392.02|396.08|391.98|4
1638199000000|2021-11-29 15:16:40|396.1|392|396.03|391.93|396.1|392|396.03|391.93|11
1638199010000|2021-11-29 15:16:50|396.06|391.96|396.02|391.92|396.08|391.98|396.01|391.91|13
1638199020000|2021-11-29 15:17:00|396.05|391.95|396.14|392.04|396.17|392.07|396.05|391.95|13
1638199030000|2021-11-29 15:17:10|396.17|392.07|396.15|392.05|396.17|392.07|396.13|392.03|4
1638199040000|2021-11-29 15:17:20|396.12|392.02|396.15|392.05|396.21|392.11|396.1|392|13
1638199050000|2021-11-29 15:17:30|396.18|392.08|396.27|392.17|396.36|392.26|396.18|392.08|17
1638199060000|2021-11-29 15:17:40|396.28|392.18|396.41|392.31|396.41|392.31|396.26|392.16|16
1638199070000|2021-11-29 15:17:50|396.42|392.32|396.53|392.43|396.55|392.45|396.4|392.3|17
1638199080000|2021-11-29 15:18:00|396.52|392.42|396.56|392.46|396.56|392.46|396.48|392.38|15
1638199090000|2021-11-29 15:18:10|396.61|392.51|396.66|392.56|396.66|392.56|396.56|392.46|16
1638199100000|2021-11-29 15:18:20|396.67|392.57|396.79|392.69|396.79|392.69|396.65|392.55|8
1638199110000|2021-11-29 15:18:30|396.76|392.66|396.76|392.66|396.81|392.71|396.72|392.62|18
1638199120000|2021-11-29 15:18:40|396.78|392.68|396.83|392.73|396.84|392.74|396.78|392.68|11
1638199130000|2021-11-29 15:18:50|396.82|392.72|396.82|392.72|396.85|392.75|396.82|392.72|14
1638199140000|2021-11-29 15:19:00|396.83|392.73|396.78|392.68|396.83|392.73|396.77|392.67|9
1638199150000|2021-11-29 15:19:10|396.79|392.69|396.73|392.63|396.87|392.77|396.73|392.63|13
1638199160000|2021-11-29 15:19:20|396.71|392.61|396.73|392.63|396.83|392.73|396.66|392.56|12
1638199170000|2021-11-29 15:19:30|396.76|392.66|396.79|392.69|396.79|392.69|396.76|392.66|10
1638199180000|2021-11-29 15:19:40|396.82|392.72|397|392.9|397.03|392.93|396.81|392.71|19
1638199190000|2021-11-29 15:19:50|397.05|392.95|397.09|392.99|397.12|393.02|397.02|392.92|16
1638199200000|2021-11-29 15:20:00|397.11|393.01|397.19|393.09|397.26|393.16|397.11|393.01|24
1638199210000|2021-11-29 15:20:10|397.18|393.08|397.19|393.09|397.24|393.14|397.17|393.07|12
1638199220000|2021-11-29 15:20:20|397.2|393.1|397.15|393.05|397.2|393.1|397.13|393.03|11
1638199230000|2021-11-29 15:20:30|397.16|393.06|397.02|392.92|397.18|393.08|397.02|392.92|19
1638199240000|2021-11-29 15:20:40|397.01|392.91|396.91|392.81|397.03|392.93|396.86|392.76|12
1638199250000|2021-11-29 15:20:50|396.87|392.77|396.88|392.78|396.88|392.78|396.87|392.77|2
1638199260000|2021-11-29 15:21:00|396.86|392.76|397.06|392.96|397.07|392.97|396.86|392.76|18
1638199270000|2021-11-29 15:21:10|397.05|392.95|397.06|392.96|397.07|392.97|397.03|392.93|9
1638199280000|2021-11-29 15:21:20|397.07|392.97|397.03|392.93|397.07|392.97|397.01|392.91|10
1638199290000|2021-11-29 15:21:30|397.07|392.97|396.92|392.82|397.07|392.97|396.92|392.82|8
1638199300000|2021-11-29 15:21:40|396.91|392.81|396.87|392.77|396.91|392.81|396.84|392.74|6
1638199310000|2021-11-29 15:21:50|396.83|392.73|396.76|392.66|396.83|392.73|396.75|392.65|12
1638199320000|2021-11-29 15:22:00|396.75|392.65|396.89|392.79|396.91|392.81|396.7|392.6|15
1638199330000|2021-11-29 15:22:10|396.9|392.8|396.75|392.65|396.9|392.8|396.72|392.62|14
1638199340000|2021-11-29 15:22:20|396.76|392.66|396.7|392.6|396.77|392.67|396.64|392.54|5
1638199350000|2021-11-29 15:22:30|396.66|392.56|396.76|392.66|396.76|392.66|396.65|392.55|5
1638199360000|2021-11-29 15:22:40|396.68|392.58|396.68|392.58|396.73|392.63|396.65|392.55|11
1638199370000|2021-11-29 15:22:50|396.69|392.59|396.68|392.58|396.7|392.6|396.68|392.58|9
1638199380000|2021-11-29 15:23:00|396.7|392.6|396.76|392.66|396.77|392.67|396.7|392.6|4
1638199390000|2021-11-29 15:23:10|396.78|392.68|396.64|392.54|396.79|392.69|396.64|392.54|14
1638199400000|2021-11-29 15:23:20|396.67|392.57|396.61|392.51|396.73|392.63|396.61|392.51|14
1638199410000|2021-11-29 15:23:30|396.65|392.55|396.58|392.48|396.65|392.55|396.58|392.48|6
1638199420000|2021-11-29 15:23:40|396.59|392.49|396.56|392.46|396.6|392.5|396.56|392.46|3
1638199430000|2021-11-29 15:23:50|396.55|392.45|396.61|392.51|396.61|392.51|396.55|392.45|6
1638199440000|2021-11-29 15:24:00|396.59|392.49|396.59|392.49|396.6|392.5|396.59|392.49|13
1638199450000|2021-11-29 15:24:10|396.58|392.48|396.63|392.53|396.63|392.53|396.58|392.48|6
1638199460000|2021-11-29 15:24:20|396.64|392.54|396.63|392.53|396.64|392.54|396.63|392.53|2
1638199470000|2021-11-29 15:24:30|396.62|392.52|396.6|392.5|396.67|392.57|396.6|392.5|6
1638199480000|2021-11-29 15:24:40|396.64|392.54|396.57|392.47|396.64|392.54|396.52|392.42|13
1638199490000|2021-11-29 15:24:50|396.56|392.46|396.6|392.5|396.6|392.5|396.55|392.45|15
1638199500000|2021-11-29 15:25:00|396.59|392.49|396.64|392.54|396.74|392.64|396.56|392.46|22
1638199510000|2021-11-29 15:25:10|396.62|392.52|396.7|392.6|396.73|392.63|396.62|392.52|16
1638199520000|2021-11-29 15:25:20|396.71|392.61|396.69|392.59|396.77|392.67|396.64|392.54|19
1638199530000|2021-11-29 15:25:30|396.73|392.63|396.73|392.63|396.76|392.66|396.68|392.58|6
1638199540000|2021-11-29 15:25:40|396.87|392.77|396.86|392.76|396.87|392.77|396.81|392.71|5
1638199550000|2021-11-29 15:25:50|396.84|392.74|396.88|392.78|396.9|392.8|396.84|392.74|8
1638199560000|2021-11-29 15:26:00|396.89|392.79|396.84|392.74|396.9|392.8|396.82|392.72|11
1638199570000|2021-11-29 15:26:10|396.77|392.67|396.75|392.65|396.77|392.67|396.73|392.63|9
1638199580000|2021-11-29 15:26:20|396.74|392.64|396.7|392.6|396.89|392.79|396.7|392.6|15
1638199590000|2021-11-29 15:26:30|396.69|392.59|396.68|392.58|396.7|392.6|396.68|392.58|6
1638199600000|2021-11-29 15:26:40|396.67|392.57|396.74|392.64|396.76|392.66|396.67|392.57|11
1638199610000|2021-11-29 15:26:50|396.73|392.63|396.72|392.62|396.8|392.7|396.72|392.62|12
1638199620000|2021-11-29 15:27:00|396.7|392.6|396.6|392.5|396.7|392.6|396.56|392.46|19
1638199630000|2021-11-29 15:27:10|396.58|392.48|396.58|392.48|396.6|392.5|396.58|392.48|5
1638199640000|2021-11-29 15:27:20|396.6|392.5|396.62|392.52|396.66|392.56|396.58|392.48|17
1638199650000|2021-11-29 15:27:30|396.6|392.5|396.67|392.57|396.78|392.68|396.6|392.5|13
1638199660000|2021-11-29 15:27:40|396.7|392.6|396.56|392.46|396.71|392.61|396.56|392.46|14
1638199670000|2021-11-29 15:27:50|396.55|392.45|396.54|392.44|396.56|392.46|396.54|392.44|3
1638199680000|2021-11-29 15:28:00|396.53|392.43|396.52|392.42|396.54|392.44|396.52|392.42|6
1638199690000|2021-11-29 15:28:10|396.51|392.41|396.55|392.45|396.56|392.46|396.48|392.38|21
1638199700000|2021-11-29 15:28:20|396.54|392.44|396.44|392.34|396.55|392.45|396.39|392.29|24
1638199710000|2021-11-29 15:28:30|396.52|392.42|396.52|392.42|396.55|392.45|396.38|392.28|15
1638199720000|2021-11-29 15:28:40|396.53|392.43|396.55|392.45|396.55|392.45|396.42|392.32|14
1638199730000|2021-11-29 15:28:50|396.54|392.44|396.55|392.45|396.61|392.51|396.54|392.44|14
1638199740000|2021-11-29 15:29:00|396.56|392.46|396.48|392.38|396.56|392.46|396.28|392.18|14
1638199750000|2021-11-29 15:29:10|396.45|392.35|396.33|392.23|396.46|392.36|396.33|392.23|6
1638199760000|2021-11-29 15:29:20|396.36|392.26|396.35|392.25|396.4|392.3|396.33|392.23|7
1638199780000|2021-11-29 15:29:40|396.33|392.23|396.31|392.21|396.34|392.24|396.28|392.18|11
1638199790000|2021-11-29 15:29:50|396.42|392.32|396.41|392.31|396.42|392.32|396.41|392.31|2
1638199800000|2021-11-29 15:30:00|396.42|392.32|396.18|392.08|396.44|392.34|396.18|392.08|19
1638199810000|2021-11-29 15:30:10|396.17|392.07|396.21|392.11|396.27|392.17|396.16|392.06|9
1638199820000|2021-11-29 15:30:20|396.19|392.09|396.42|392.32|396.42|392.32|396.19|392.09|12
1638199830000|2021-11-29 15:30:30|396.4|392.3|396.42|392.32|396.49|392.39|396.37|392.27|18
1638199840000|2021-11-29 15:30:40|396.43|392.33|396.53|392.43|396.56|392.46|396.42|392.32|12
1638199850000|2021-11-29 15:30:50|396.51|392.41|396.53|392.43|396.62|392.52|396.51|392.41|19
1638199860000|2021-11-29 15:31:00|396.54|392.44|396.48|392.38|396.59|392.49|396.47|392.37|13
1638199870000|2021-11-29 15:31:10|396.47|392.37|396.38|392.28|396.55|392.45|396.38|392.28|8
1638199880000|2021-11-29 15:31:20|396.4|392.3|396.45|392.35|396.46|392.36|396.37|392.27|5
1638199890000|2021-11-29 15:31:30|396.43|392.33|396.18|392.08|396.43|392.33|396.18|392.08|18
1638199900000|2021-11-29 15:31:40|396.17|392.07|395.73|391.63|396.17|392.07|395.73|391.63|27
1638199910000|2021-11-29 15:31:50|395.75|391.65|395.66|391.56|395.79|391.69|395.53|391.43|28
1638199920000|2021-11-29 15:32:00|395.67|391.57|395.49|391.39|395.67|391.57|395.47|391.37|29
1638199930000|2021-11-29 15:32:10|395.5|391.4|395.79|391.69|395.79|391.69|395.47|391.37|28
1638199940000|2021-11-29 15:32:20|395.8|391.7|395.5|391.4|395.8|391.7|395.49|391.39|20
1638199950000|2021-11-29 15:32:30|395.48|391.38|395.3|391.2|395.5|391.4|395.3|391.2|22
1638199960000|2021-11-29 15:32:40|395.29|391.19|395.47|391.37|395.61|391.51|395.29|391.19|29
1638199970000|2021-11-29 15:32:50|395.61|391.51|395.56|391.46|395.78|391.68|395.53|391.43|26
1638199980000|2021-11-29 15:33:00|395.54|391.44|395.38|391.28|395.59|391.49|395.35|391.25|27
1638199990000|2021-11-29 15:33:10|395.37|391.27|395.37|391.27|395.47|391.37|395.32|391.22|25
1638200000000|2021-11-29 15:33:20|395.36|391.26|395.27|391.17|395.47|391.37|395.27|391.17|19
1638200010000|2021-11-29 15:33:30|395.28|391.18|395.32|391.22|395.32|391.22|395.25|391.15|7
1638200020000|2021-11-29 15:33:40|395.31|391.21|395.18|391.08|395.31|391.21|395.08|390.98|22
1638200030000|2021-11-29 15:33:50|395.14|391.04|395.16|391.06|395.16|391.06|395.11|391.01|15
1638200040000|2021-11-29 15:34:00|395.18|391.08|395.13|391.03|395.18|391.08|395.11|391.01|12
1638200050000|2021-11-29 15:34:10|395.12|391.02|395.14|391.04|395.18|391.08|395.12|391.02|15
1638200060000|2021-11-29 15:34:20|395.12|391.02|394.99|390.89|395.14|391.04|394.99|390.89|13
1638200070000|2021-11-29 15:34:30|394.96|390.86|394.95|390.85|394.98|390.88|394.86|390.76|19
1638200080000|2021-11-29 15:34:40|394.96|390.86|394.96|390.86|395|390.9|394.96|390.86|5
1638200090000|2021-11-29 15:34:50|394.97|390.87|395.01|390.91|395.03|390.93|394.92|390.82|17
1638200100000|2021-11-29 15:35:00|395.03|390.93|395.04|390.94|395.05|390.95|394.94|390.84|16
1638200110000|2021-11-29 15:35:10|395.05|390.95|395.13|391.03|395.13|391.03|395.05|390.95|9
1638200120000|2021-11-29 15:35:20|395.12|391.02|395.27|391.17|395.33|391.23|395.12|391.02|15
1638200130000|2021-11-29 15:35:30|395.29|391.19|395.22|391.12|395.34|391.24|395.22|391.12|28
1638200140000|2021-11-29 15:35:40|395.25|391.15|395.18|391.08|395.25|391.15|395.07|390.97|21
1638200150000|2021-11-29 15:35:50|395.16|391.06|394.99|390.89|395.2|391.1|394.8|390.7|20
1638200160000|2021-11-29 15:36:00|394.98|390.88|394.99|390.89|395|390.9|394.77|390.67|15
1638200170000|2021-11-29 15:36:10|394.96|390.86|395.06|390.96|395.2|391.1|394.92|390.82|17
1638200180000|2021-11-29 15:36:20|395.11|391.01|395.46|391.36|395.47|391.37|395.1|391|23
1638200190000|2021-11-29 15:36:30|395.47|391.37|395.13|391.03|395.5|391.4|395.13|391.03|27
1638200200000|2021-11-29 15:36:40|395.12|391.02|395.06|390.96|395.15|391.05|395.06|390.96|16
1638200210000|2021-11-29 15:36:50|395.07|390.97|395.04|390.94|395.08|390.98|395.04|390.94|10
1638200220000|2021-11-29 15:37:00|395.05|390.95|395.34|391.24|395.34|391.24|395.05|390.95|18
1638200230000|2021-11-29 15:37:10|395.33|391.23|395.36|391.26|395.48|391.38|395.33|391.23|17
1638200240000|2021-11-29 15:37:20|395.37|391.27|395.32|391.22|395.37|391.27|395.28|391.18|9
1638200250000|2021-11-29 15:37:30|395.35|391.25|395.46|391.36|395.46|391.36|395.35|391.25|9
1638200260000|2021-11-29 15:37:40|395.44|391.34|395.6|391.5|395.6|391.5|395.44|391.34|17
1638200270000|2021-11-29 15:37:50|395.58|391.48|395.66|391.56|395.66|391.56|395.58|391.48|10
1638200280000|2021-11-29 15:38:00|395.67|391.57|395.65|391.55|395.67|391.57|395.63|391.53|5
1638200290000|2021-11-29 15:38:10|395.62|391.52|395.6|391.5|395.65|391.55|395.53|391.43|14
1638200300000|2021-11-29 15:38:20|395.59|391.49|395.57|391.47|395.59|391.49|395.47|391.37|23
1638200310000|2021-11-29 15:38:30|395.55|391.45|395.58|391.48|395.69|391.59|395.55|391.45|15
1638200320000|2021-11-29 15:38:40|395.59|391.49|395.45|391.35|395.65|391.55|395.45|391.35|13
1638200330000|2021-11-29 15:38:50|395.42|391.32|395.53|391.43|395.53|391.43|395.42|391.32|9
1638200340000|2021-11-29 15:39:00|395.52|391.42|395.4|391.3|395.52|391.42|395.4|391.3|12
1638200350000|2021-11-29 15:39:10|395.47|391.37|395.37|391.27|395.47|391.37|395.34|391.24|10
1638200360000|2021-11-29 15:39:20|395.46|391.36|395.43|391.33|395.48|391.38|395.39|391.29|8
1638200370000|2021-11-29 15:39:30|395.42|391.32|395.37|391.27|395.46|391.36|395.36|391.26|10
1638200380000|2021-11-29 15:39:40|395.33|391.23|395.4|391.3|395.41|391.31|395.33|391.23|18
1638200390000|2021-11-29 15:39:50|395.38|391.28|395.45|391.35|395.46|391.36|395.38|391.28|12
1638200400000|2021-11-29 15:40:00|395.44|391.34|395.33|391.23|395.48|391.38|395.3|391.2|21
1638200410000|2021-11-29 15:40:10|395.4|391.3|395.52|391.42|395.54|391.44|395.38|391.28|19
1638200420000|2021-11-29 15:40:20|395.51|391.41|395.47|391.37|395.55|391.45|395.46|391.36|25
1638200430000|2021-11-29 15:40:30|395.49|391.39|395.55|391.45|395.56|391.46|395.47|391.37|16
1638200440000|2021-11-29 15:40:40|395.53|391.43|395.46|391.36|395.55|391.45|395.4|391.3|17
1638200450000|2021-11-29 15:40:50|395.45|391.35|395.39|391.29|395.46|391.36|395.39|391.29|5
1638200460000|2021-11-29 15:41:00|395.4|391.3|395.49|391.39|395.49|391.39|395.4|391.3|11
1638200470000|2021-11-29 15:41:10|395.48|391.38|395.44|391.34|395.5|391.4|395.42|391.32|17
1638200480000|2021-11-29 15:41:20|395.43|391.33|395.29|391.19|395.44|391.34|395.29|391.19|13
1638200490000|2021-11-29 15:41:30|395.3|391.2|395.27|391.17|395.31|391.21|395.26|391.16|7
1638200500000|2021-11-29 15:41:40|395.3|391.2|395.4|391.3|395.4|391.3|395.3|391.2|6
1638200510000|2021-11-29 15:41:50|395.38|391.28|395.28|391.18|395.38|391.28|395.26|391.16|20
1638200520000|2021-11-29 15:42:00|395.3|391.2|395.24|391.14|395.3|391.2|395.24|391.14|3
1638200530000|2021-11-29 15:42:10|395.23|391.13|395.24|391.14|395.31|391.21|395.23|391.13|20
1638200540000|2021-11-29 15:42:20|395.21|391.11|395.27|391.17|395.32|391.22|395.2|391.1|7
1638200550000|2021-11-29 15:42:30|395.28|391.18|395.28|391.18|395.28|391.18|395.28|391.18|1
1638200560000|2021-11-29 15:42:40|395.29|391.19|395.28|391.18|395.29|391.19|395.28|391.18|2
1638200570000|2021-11-29 15:42:50|395.26|391.16|395.32|391.22|395.32|391.22|395.26|391.16|7
1638200580000|2021-11-29 15:43:00|395.33|391.23|395.34|391.24|395.4|391.3|395.32|391.22|12
1638200590000|2021-11-29 15:43:10|395.32|391.22|395.17|391.07|395.34|391.24|395.16|391.06|15
1638200600000|2021-11-29 15:43:20|395.16|391.06|395.24|391.14|395.33|391.23|395.16|391.06|16
1638200610000|2021-11-29 15:43:30|395.25|391.15|395.2|391.1|395.29|391.19|395.2|391.1|8
1638200620000|2021-11-29 15:43:40|395.24|391.14|395.32|391.22|395.33|391.23|395.22|391.12|10
1638200630000|2021-11-29 15:43:50|395.31|391.21|395.32|391.22|395.33|391.23|395.31|391.21|6
1638200640000|2021-11-29 15:44:00|395.33|391.23|395.38|391.28|395.44|391.34|395.32|391.22|13
1638200650000|2021-11-29 15:44:10|395.5|391.4|395.68|391.58|395.68|391.58|395.48|391.38|12
1638200660000|2021-11-29 15:44:20|395.62|391.52|395.46|391.36|395.62|391.52|395.46|391.36|5
1638200670000|2021-11-29 15:44:30|395.54|391.44|395.62|391.52|395.62|391.52|395.52|391.42|7
1638200680000|2021-11-29 15:44:40|395.63|391.53|395.56|391.46|395.63|391.53|395.48|391.38|20
1638200690000|2021-11-29 15:44:50|395.55|391.45|395.58|391.48|395.58|391.48|395.55|391.45|6
1638200700000|2021-11-29 15:45:00|395.6|391.5|395.55|391.45|395.62|391.52|395.54|391.44|16
1638200710000|2021-11-29 15:45:10|395.57|391.47|395.64|391.54|395.68|391.58|395.57|391.47|21
1638200720000|2021-11-29 15:45:20|395.61|391.51|395.76|391.66|395.77|391.67|395.58|391.48|16
1638200730000|2021-11-29 15:45:30|395.77|391.67|395.86|391.76|395.86|391.76|395.75|391.65|13
1638200740000|2021-11-29 15:45:40|395.84|391.74|395.91|391.81|395.91|391.81|395.84|391.74|6
1638200750000|2021-11-29 15:45:50|395.92|391.82|395.95|391.85|395.99|391.89|395.87|391.77|13
1638200760000|2021-11-29 15:46:00|395.98|391.88|395.91|391.81|395.98|391.88|395.89|391.79|6
1638200770000|2021-11-29 15:46:10|395.92|391.82|395.95|391.85|395.96|391.86|395.92|391.82|3
1638200780000|2021-11-29 15:46:20|395.96|391.86|395.8|391.7|395.97|391.87|395.8|391.7|14
1638200790000|2021-11-29 15:46:30|395.81|391.71|395.77|391.67|395.82|391.72|395.74|391.64|8
1638200810000|2021-11-29 15:46:50|395.76|391.66|395.81|391.71|395.81|391.71|395.73|391.63|14
1638200820000|2021-11-29 15:47:00|395.78|391.68|395.84|391.74|395.85|391.75|395.78|391.68|12
1638200830000|2021-11-29 15:47:10|395.85|391.75|395.78|391.68|395.85|391.75|395.74|391.64|11
1638200840000|2021-11-29 15:47:20|395.76|391.66|395.75|391.65|395.78|391.68|395.75|391.65|4
1638200860000|2021-11-29 15:47:40|395.74|391.64|395.67|391.57|395.74|391.64|395.65|391.55|8
1638200870000|2021-11-29 15:47:50|395.69|391.59|395.7|391.6|395.74|391.64|395.58|391.48|18
1638200880000|2021-11-29 15:48:00|395.68|391.58|395.8|391.7|395.81|391.71|395.68|391.58|13
1638200890000|2021-11-29 15:48:10|395.83|391.73|395.76|391.66|395.83|391.73|395.74|391.64|20
1638200900000|2021-11-29 15:48:20|395.75|391.65|395.85|391.75|395.87|391.77|395.73|391.63|21
1638200910000|2021-11-29 15:48:30|395.82|391.72|395.85|391.75|395.85|391.75|395.74|391.64|7
1638200920000|2021-11-29 15:48:40|395.82|391.72|395.7|391.6|395.82|391.72|395.7|391.6|12
1638200930000|2021-11-29 15:48:50|395.68|391.58|395.62|391.52|395.68|391.58|395.61|391.51|15
1638200940000|2021-11-29 15:49:00|395.63|391.53|395.56|391.46|395.63|391.53|395.56|391.46|4
1638200950000|2021-11-29 15:49:10|395.57|391.47|395.6|391.5|395.6|391.5|395.57|391.47|2
1638200960000|2021-11-29 15:49:20|395.62|391.52|395.67|391.57|395.67|391.57|395.62|391.52|3
1638200970000|2021-11-29 15:49:30|395.65|391.55|395.58|391.48|395.66|391.56|395.58|391.48|6
1638200980000|2021-11-29 15:49:40|395.52|391.42|395.4|391.3|395.6|391.5|395.4|391.3|13
1638200990000|2021-11-29 15:49:50|395.42|391.32|395.48|391.38|395.48|391.38|395.41|391.31|5
1638201000000|2021-11-29 15:50:00|395.47|391.37|395.47|391.37|395.5|391.4|395.46|391.36|8
1638201010000|2021-11-29 15:50:10|395.45|391.35|395.45|391.35|395.47|391.37|395.45|391.35|3
1638201020000|2021-11-29 15:50:20|395.47|391.37|395.47|391.37|395.47|391.37|395.43|391.33|5
1638201030000|2021-11-29 15:50:30|395.48|391.38|395.61|391.51|395.62|391.52|395.48|391.38|8
1638201040000|2021-11-29 15:50:40|395.6|391.5|395.67|391.57|395.67|391.57|395.6|391.5|7
1638201050000|2021-11-29 15:50:50|395.65|391.55|395.9|391.8|395.9|391.8|395.63|391.53|19
1638201060000|2021-11-29 15:51:00|395.86|391.76|395.67|391.57|395.93|391.83|395.63|391.53|25
1638201070000|2021-11-29 15:51:10|395.66|391.56|395.68|391.58|395.68|391.58|395.65|391.55|8
1638201080000|2021-11-29 15:51:20|395.67|391.57|395.67|391.57|395.69|391.59|395.67|391.57|10
1638201090000|2021-11-29 15:51:30|395.69|391.59|395.68|391.58|395.7|391.6|395.67|391.57|9
1638201100000|2021-11-29 15:51:40|395.67|391.57|395.68|391.58|395.71|391.61|395.63|391.53|17
1638201110000|2021-11-29 15:51:50|395.67|391.57|395.65|391.55|395.74|391.64|395.64|391.54|17
1638201120000|2021-11-29 15:52:00|395.66|391.56|395.7|391.6|395.71|391.61|395.63|391.53|9
1638201130000|2021-11-29 15:52:10|395.76|391.66|395.81|391.71|395.81|391.71|395.72|391.62|19
1638201140000|2021-11-29 15:52:20|395.77|391.67|395.84|391.74|395.87|391.77|395.77|391.67|11
1638201150000|2021-11-29 15:52:30|395.87|391.77|395.75|391.65|395.87|391.77|395.75|391.65|10
1638201170000|2021-11-29 15:52:50|395.76|391.66|395.76|391.66|395.76|391.66|395.76|391.66|1
1638201180000|2021-11-29 15:53:00|395.73|391.63|395.76|391.66|395.78|391.68|395.73|391.63|9
1638201190000|2021-11-29 15:53:10|395.75|391.65|395.81|391.71|395.82|391.72|395.73|391.63|12
1638201200000|2021-11-29 15:53:20|395.79|391.69|395.78|391.68|395.79|391.69|395.77|391.67|4
1638201210000|2021-11-29 15:53:30|395.77|391.67|395.78|391.68|395.78|391.68|395.77|391.67|2
1638201220000|2021-11-29 15:53:40|395.79|391.69|395.77|391.67|395.79|391.69|395.74|391.64|12
1638201230000|2021-11-29 15:53:50|395.76|391.66|395.66|391.56|395.77|391.67|395.66|391.56|12
1638201240000|2021-11-29 15:54:00|395.67|391.57|395.72|391.62|395.72|391.62|395.64|391.54|4
1638201250000|2021-11-29 15:54:10|395.69|391.59|395.72|391.62|395.72|391.62|395.67|391.57|11
1638201260000|2021-11-29 15:54:20|395.71|391.61|395.73|391.63|395.78|391.68|395.71|391.61|22
1638201270000|2021-11-29 15:54:30|395.72|391.62|395.73|391.63|395.74|391.64|395.71|391.61|11
1638201280000|2021-11-29 15:54:40|395.72|391.62|395.7|391.6|395.73|391.63|395.7|391.6|10
1638201290000|2021-11-29 15:54:50|395.71|391.61|395.75|391.65|395.75|391.65|395.67|391.57|10
1638201300000|2021-11-29 15:55:00|395.67|391.57|395.69|391.59|395.69|391.59|395.56|391.46|19
1638201310000|2021-11-29 15:55:10|395.7|391.6|395.77|391.67|395.8|391.7|395.7|391.6|16
1638201320000|2021-11-29 15:55:20|395.74|391.64|395.84|391.74|395.85|391.75|395.74|391.64|15
1638201330000|2021-11-29 15:55:30|395.83|391.73|395.82|391.72|395.84|391.74|395.74|391.64|20
1638201340000|2021-11-29 15:55:40|395.81|391.71|396.05|391.95|396.09|391.99|395.8|391.7|17
1638201350000|2021-11-29 15:55:50|396.07|391.97|396.14|392.04|396.23|392.13|396.04|391.94|17
1638201360000|2021-11-29 15:56:00|396.15|392.05|396.08|391.98|396.15|392.05|396.08|391.98|7
1638201370000|2021-11-29 15:56:10|396.07|391.97|396.22|392.12|396.25|392.15|396.07|391.97|23
1638201380000|2021-11-29 15:56:20|396.24|392.14|396.29|392.19|396.31|392.21|396.22|392.12|13
1638201390000|2021-11-29 15:56:30|396.31|392.21|396.25|392.15|396.31|392.21|396.24|392.14|10
1638201400000|2021-11-29 15:56:40|396.24|392.14|396.29|392.19|396.3|392.2|396.24|392.14|11
1638201410000|2021-11-29 15:56:50|396.3|392.2|396.34|392.24|396.34|392.24|396.28|392.18|8
1638201420000|2021-11-29 15:57:00|396.3|392.2|396.49|392.39|396.5|392.4|396.29|392.19|19
1638201430000|2021-11-29 15:57:10|396.47|392.37|396.71|392.61|396.71|392.61|396.47|392.37|14
1638201440000|2021-11-29 15:57:20|396.68|392.58|396.64|392.54|396.73|392.63|396.59|392.49|15
1638201450000|2021-11-29 15:57:30|396.68|392.58|396.7|392.6|396.75|392.65|396.67|392.57|23
1638201460000|2021-11-29 15:57:40|396.71|392.61|396.71|392.61|396.73|392.63|396.69|392.59|14
1638201470000|2021-11-29 15:57:50|396.72|392.62|396.72|392.62|396.74|392.64|396.7|392.6|9
1638201480000|2021-11-29 15:58:00|396.71|392.61|396.71|392.61|396.73|392.63|396.65|392.55|20
1638201490000|2021-11-29 15:58:10|396.72|392.62|396.54|392.44|396.77|392.67|396.47|392.37|19
1638201500000|2021-11-29 15:58:20|396.55|392.45|396.49|392.39|396.55|392.45|396.44|392.34|13
1638201510000|2021-11-29 15:58:30|396.48|392.38|396.51|392.41|396.51|392.41|396.35|392.25|17
1638201520000|2021-11-29 15:58:40|396.48|392.38|396.6|392.5|396.64|392.54|396.48|392.38|17
1638201530000|2021-11-29 15:58:50|396.59|392.49|396.65|392.55|396.67|392.57|396.56|392.46|17
1638201540000|2021-11-29 15:59:00|396.64|392.54|396.71|392.61|396.71|392.61|396.64|392.54|9
1638201550000|2021-11-29 15:59:10|396.69|392.59|396.89|392.79|396.89|392.79|396.69|392.59|14
1638201560000|2021-11-29 15:59:20|396.88|392.78|396.8|392.7|396.9|392.8|396.79|392.69|11
1638201570000|2021-11-29 15:59:30|396.79|392.69|396.8|392.7|396.8|392.7|396.77|392.67|17
1638201580000|2021-11-29 15:59:40|396.7|392.6|396.57|392.47|396.7|392.6|396.57|392.47|7
1638201590000|2021-11-29 15:59:50|396.62|392.52|396.72|392.62|396.75|392.65|396.61|392.51|14
1638201600000|2021-11-29 16:00:00|396.75|392.65|396.8|392.7|396.85|392.75|396.72|392.62|17
1638201610000|2021-11-29 16:00:10|396.88|392.78|396.95|392.85|396.95|392.85|396.79|392.69|20
1638201620000|2021-11-29 16:00:20|396.96|392.86|396.97|392.87|397.09|392.99|396.95|392.85|26
1638201630000|2021-11-29 16:00:30|396.98|392.88|397.05|392.95|397.07|392.97|396.94|392.84|17
1638201640000|2021-11-29 16:00:40|397.06|392.96|397.17|393.07|397.28|393.18|397.02|392.92|17
1638201650000|2021-11-29 16:00:50|397.26|393.16|397.09|392.99|397.26|393.16|397.08|392.98|22
1638201660000|2021-11-29 16:01:00|397.1|393|397.09|392.99|397.2|393.1|397.06|392.96|12
1638201670000|2021-11-29 16:01:10|397.07|392.97|397.18|393.08|397.19|393.09|397.07|392.97|7
1638201680000|2021-11-29 16:01:20|397.16|393.06|397.25|393.15|397.3|393.2|397.16|393.06|13
1638201690000|2021-11-29 16:01:30|397.24|393.14|397.27|393.17|397.27|393.17|397.24|393.14|5
1638201700000|2021-11-29 16:01:40|397.25|393.15|397.43|393.33|397.44|393.34|397.25|393.15|14
1638201710000|2021-11-29 16:01:50|397.47|393.37|397.55|393.45|397.56|393.46|397.46|393.36|16
1638201720000|2021-11-29 16:02:00|397.54|393.44|397.45|393.35|397.58|393.48|397.42|393.32|22
1638201730000|2021-11-29 16:02:10|397.46|393.36|397.15|393.05|397.46|393.36|397.15|393.05|23
1638201740000|2021-11-29 16:02:20|397.16|393.06|397.32|393.22|397.32|393.22|397.14|393.04|15
1638201750000|2021-11-29 16:02:30|397.3|393.2|397.38|393.28|397.4|393.3|397.3|393.2|15
1638201760000|2021-11-29 16:02:40|397.4|393.3|397.31|393.21|397.42|393.32|397.31|393.21|10
1638201770000|2021-11-29 16:02:50|397.32|393.22|397.16|393.06|397.32|393.22|397.16|393.06|13
1638201780000|2021-11-29 16:03:00|397.15|393.05|397.16|393.06|397.19|393.09|397.12|393.02|10
1638201790000|2021-11-29 16:03:10|397.17|393.07|397.02|392.92|397.19|393.09|397.02|392.92|12
1638201800000|2021-11-29 16:03:20|396.99|392.89|396.76|392.66|397.02|392.92|396.75|392.65|23
1638201810000|2021-11-29 16:03:30|396.75|392.65|396.91|392.81|396.92|392.82|396.75|392.65|12
1638201820000|2021-11-29 16:03:40|396.82|392.72|397.05|392.95|397.07|392.97|396.82|392.72|19
1638201830000|2021-11-29 16:03:50|397.06|392.96|396.88|392.78|397.07|392.97|396.88|392.78|14
1638201840000|2021-11-29 16:04:00|396.89|392.79|396.79|392.69|396.9|392.8|396.79|392.69|11
1638201850000|2021-11-29 16:04:10|396.81|392.71|396.79|392.69|396.81|392.71|396.77|392.67|4
1638201860000|2021-11-29 16:04:20|396.78|392.68|396.71|392.61|396.82|392.72|396.7|392.6|15
1638201870000|2021-11-29 16:04:30|396.7|392.6|396.89|392.79|396.89|392.79|396.7|392.6|25
1638201880000|2021-11-29 16:04:40|396.88|392.78|396.82|392.72|396.92|392.82|396.81|392.71|19
1638201890000|2021-11-29 16:04:50|396.84|392.74|396.79|392.69|396.89|392.79|396.79|392.69|11
1638201900000|2021-11-29 16:05:00|396.81|392.71|397|392.9|397|392.9|396.81|392.71|11
1638201910000|2021-11-29 16:05:10|397.01|392.91|396.94|392.84|397.01|392.91|396.93|392.83|5
1638201920000|2021-11-29 16:05:20|396.95|392.85|396.86|392.76|397|392.9|396.86|392.76|13
1638201930000|2021-11-29 16:05:30|396.88|392.78|396.94|392.84|396.94|392.84|396.79|392.69|24
1638201940000|2021-11-29 16:05:40|396.92|392.82|396.98|392.88|397.02|392.92|396.92|392.82|20
1638201950000|2021-11-29 16:05:50|396.93|392.83|396.98|392.88|396.99|392.89|396.92|392.82|14
1638201960000|2021-11-29 16:06:00|396.97|392.87|396.96|392.86|397.01|392.91|396.95|392.85|14
1638201970000|2021-11-29 16:06:10|396.97|392.87|396.95|392.85|396.97|392.87|396.91|392.81|12
1638201980000|2021-11-29 16:06:20|396.96|392.86|396.96|392.86|396.98|392.88|396.96|392.86|20
1638201990000|2021-11-29 16:06:30|396.95|392.85|396.96|392.86|396.96|392.86|396.95|392.85|4
1638202000000|2021-11-29 16:06:40|396.95|392.85|396.87|392.77|396.95|392.85|396.85|392.75|12
1638202010000|2021-11-29 16:06:50|396.86|392.76|396.84|392.74|396.96|392.86|396.62|392.52|30
1638202020000|2021-11-29 16:07:00|396.85|392.75|397.06|392.96|397.12|393.02|396.82|392.72|25
1638202030000|2021-11-29 16:07:10|397.08|392.98|397.16|393.06|397.22|393.12|397.05|392.95|28
1638202040000|2021-11-29 16:07:20|397.09|392.99|396.96|392.86|397.16|393.06|396.95|392.85|22
1638202050000|2021-11-29 16:07:30|396.97|392.87|397.01|392.91|397.03|392.93|396.94|392.84|24
1638202060000|2021-11-29 16:07:40|397.1|393|397.03|392.93|397.1|393|396.97|392.87|24
1638202070000|2021-11-29 16:07:50|396.98|392.88|396.91|392.81|396.98|392.88|396.85|392.75|20
1638202080000|2021-11-29 16:08:00|396.86|392.76|396.84|392.74|396.87|392.77|396.76|392.66|26
1638202090000|2021-11-29 16:08:10|396.87|392.77|396.99|392.89|396.99|392.89|396.87|392.77|20
1638202100000|2021-11-29 16:08:20|396.96|392.86|397.26|393.16|397.26|393.16|396.96|392.86|18
1638202110000|2021-11-29 16:08:30|397.24|393.14|397.17|393.07|397.24|393.14|396.99|392.89|14
1638202120000|2021-11-29 16:08:40|397.16|393.06|397.1|393|397.21|393.11|397.1|393|16
1638202130000|2021-11-29 16:08:50|397.11|393.01|397.16|393.06|397.18|393.08|397.07|392.97|11
1638202140000|2021-11-29 16:09:00|397.18|393.08|397.28|393.18|397.28|393.18|397.17|393.07|21
1638202150000|2021-11-29 16:09:10|397.26|393.16|397.23|393.13|397.26|393.16|397.12|393.02|18
1638202160000|2021-11-29 16:09:20|397.21|393.11|397.24|393.14|397.24|393.14|397.21|393.11|6
1638202170000|2021-11-29 16:09:30|397.25|393.15|397.29|393.19|397.29|393.19|397.22|393.12|11
1638202180000|2021-11-29 16:09:40|397.27|393.17|397.27|393.17|397.27|393.17|397.26|393.16|5
1638202190000|2021-11-29 16:09:50|397.25|393.15|397.3|393.2|397.3|393.2|397.25|393.15|15
1638202200000|2021-11-29 16:10:00|397.29|393.19|397.35|393.25|397.36|393.26|397.28|393.18|9
1638202210000|2021-11-29 16:10:10|397.34|393.24|397.31|393.21|397.45|393.35|397.26|393.16|18
1638202220000|2021-11-29 16:10:20|397.32|393.22|397.21|393.11|397.32|393.22|397.2|393.1|15
1638202230000|2021-11-29 16:10:30|397.2|393.1|397.27|393.17|397.27|393.17|397.19|393.09|15
1638202240000|2021-11-29 16:10:40|397.24|393.14|397.33|393.23|397.33|393.23|397.23|393.13|14
1638202250000|2021-11-29 16:10:50|397.34|393.24|397.38|393.28|397.38|393.28|397.34|393.24|8
1638202260000|2021-11-29 16:11:00|397.37|393.27|397.45|393.35|397.45|393.35|397.33|393.23|9
1638202270000|2021-11-29 16:11:10|397.47|393.37|397.52|393.42|397.58|393.48|397.47|393.37|19
1638202280000|2021-11-29 16:11:20|397.53|393.43|397.32|393.22|397.53|393.43|397.32|393.22|16
1638202290000|2021-11-29 16:11:30|397.33|393.23|397.21|393.11|397.33|393.23|397.19|393.09|15
1638202300000|2021-11-29 16:11:40|397.11|393.01|396.83|392.73|397.13|393.03|396.82|392.72|26
1638202310000|2021-11-29 16:11:50|396.82|392.72|396.73|392.63|396.82|392.72|396.72|392.62|13
1638202320000|2021-11-29 16:12:00|396.74|392.64|396.71|392.61|396.81|392.71|396.7|392.6|15
1638202330000|2021-11-29 16:12:10|396.73|392.63|396.94|392.84|396.95|392.85|396.72|392.62|22
1638202340000|2021-11-29 16:12:20|396.95|392.85|396.89|392.79|396.97|392.87|396.87|392.77|11
1638202350000|2021-11-29 16:12:30|396.9|392.8|397.07|392.97|397.11|393.01|396.88|392.78|13
1638202360000|2021-11-29 16:12:40|397.12|393.02|397.08|392.98|397.14|393.04|397.04|392.94|19
1638202370000|2021-11-29 16:12:50|397.07|392.97|397.11|393.01|397.14|393.04|397.07|392.97|6
1638202380000|2021-11-29 16:13:00|397.1|393|396.88|392.78|397.1|393|396.88|392.78|13
1638202390000|2021-11-29 16:13:10|396.87|392.77|396.79|392.69|396.89|392.79|396.79|392.69|7
1638202400000|2021-11-29 16:13:20|396.81|392.71|396.86|392.76|396.89|392.79|396.81|392.71|16
1638202410000|2021-11-29 16:13:30|396.84|392.74|396.81|392.71|396.86|392.76|396.73|392.63|14
1638202420000|2021-11-29 16:13:40|396.78|392.68|396.71|392.61|396.78|392.68|396.71|392.61|4
1638202430000|2021-11-29 16:13:50|396.7|392.6|396.67|392.57|396.74|392.64|396.64|392.54|10
1638202440000|2021-11-29 16:14:00|396.66|392.56|396.42|392.32|396.66|392.56|396.42|392.32|19
1638202450000|2021-11-29 16:14:10|396.39|392.29|396.39|392.29|396.46|392.36|396.33|392.23|22
1638202460000|2021-11-29 16:14:20|396.41|392.31|396.28|392.18|396.41|392.31|396.27|392.17|18
1638202470000|2021-11-29 16:14:30|396.27|392.17|396.35|392.25|396.35|392.25|396.27|392.17|9
1638202480000|2021-11-29 16:14:40|396.34|392.24|396.46|392.36|396.46|392.36|396.31|392.21|13
1638202490000|2021-11-29 16:14:50|396.44|392.34|396.49|392.39|396.52|392.42|396.44|392.34|16
1638202500000|2021-11-29 16:15:00|396.48|392.38|396.46|392.36|396.61|392.51|396.42|392.32|17
1638202510000|2021-11-29 16:15:10|396.45|392.35|396.46|392.36|396.46|392.36|396.45|392.35|2
1638202530000|2021-11-29 16:15:30|396.47|392.37|396.47|392.37|396.47|392.37|396.44|392.34|5
1638202540000|2021-11-29 16:15:40|396.45|392.35|396.45|392.35|396.46|392.36|396.45|392.35|5
1638202550000|2021-11-29 16:15:50|396.44|392.34|396.47|392.37|396.47|392.37|396.44|392.34|3
1638202560000|2021-11-29 16:16:00|396.5|392.4|396.57|392.47|396.65|392.55|396.47|392.37|15
1638202570000|2021-11-29 16:16:10|396.58|392.48|396.56|392.46|396.68|392.58|396.54|392.44|22
1638202580000|2021-11-29 16:16:20|396.57|392.47|396.56|392.46|396.58|392.48|396.56|392.46|4
1638202590000|2021-11-29 16:16:30|396.55|392.45|396.39|392.29|396.55|392.45|396.38|392.28|13
1638202600000|2021-11-29 16:16:40|396.38|392.28|396.18|392.08|396.38|392.28|396.18|392.08|15
1638202610000|2021-11-29 16:16:50|396.2|392.1|396.12|392.02|396.2|392.1|396.12|392.02|2
1638202620000|2021-11-29 16:17:00|396.29|392.19|396.23|392.13|396.29|392.19|396.16|392.06|10
1638202630000|2021-11-29 16:17:10|396.21|392.11|395.96|391.86|396.23|392.13|395.9|391.8|16
1638202640000|2021-11-29 16:17:20|395.99|391.89|395.86|391.76|395.99|391.89|395.86|391.76|11
1638202650000|2021-11-29 16:17:30|395.77|391.67|395.77|391.67|395.85|391.75|395.74|391.64|8
1638202660000|2021-11-29 16:17:40|395.76|391.66|395.68|391.58|395.78|391.68|395.67|391.57|13
1638202670000|2021-11-29 16:17:50|395.62|391.52|395.67|391.57|395.68|391.58|395.62|391.52|11
1638202680000|2021-11-29 16:18:00|395.68|391.58|395.82|391.72|395.82|391.72|395.62|391.52|21
1638202690000|2021-11-29 16:18:10|395.83|391.73|395.98|391.88|395.98|391.88|395.81|391.71|14
1638202700000|2021-11-29 16:18:20|395.97|391.87|395.87|391.77|395.97|391.87|395.87|391.77|11
1638202710000|2021-11-29 16:18:30|395.86|391.76|395.9|391.8|395.91|391.81|395.86|391.76|15
1638202720000|2021-11-29 16:18:40|395.88|391.78|395.95|391.85|395.97|391.87|395.88|391.78|21
1638202730000|2021-11-29 16:18:50|395.94|391.84|395.98|391.88|396.01|391.91|395.94|391.84|10
1638202740000|2021-11-29 16:19:00|395.97|391.87|395.98|391.88|396|391.9|395.97|391.87|4
1638202750000|2021-11-29 16:19:10|395.95|391.85|395.99|391.89|395.99|391.89|395.95|391.85|5
1638202760000|2021-11-29 16:19:20|395.95|391.85|395.99|391.89|395.99|391.89|395.93|391.83|5
1638202770000|2021-11-29 16:19:30|395.97|391.87|395.93|391.83|396|391.9|395.89|391.79|10
1638202780000|2021-11-29 16:19:40|395.87|391.77|395.76|391.66|395.87|391.77|395.75|391.65|11
1638202790000|2021-11-29 16:19:50|395.74|391.64|395.76|391.66|395.82|391.72|395.74|391.64|10
1638202800000|2021-11-29 16:20:00|395.73|391.63|395.75|391.65|395.76|391.66|395.73|391.63|8
1638202810000|2021-11-29 16:20:10|395.74|391.64|395.76|391.66|395.79|391.69|395.73|391.63|10
1638202820000|2021-11-29 16:20:20|395.78|391.68|395.94|391.84|396|391.9|395.78|391.68|19
1638202830000|2021-11-29 16:20:30|395.95|391.85|396.04|391.94|396.04|391.94|395.95|391.85|5
1638202840000|2021-11-29 16:20:40|396.03|391.93|396.04|391.94|396.04|391.94|395.99|391.89|5
1638202850000|2021-11-29 16:20:50|396.03|391.93|396.03|391.93|396.03|391.93|396.03|391.93|1
1638202860000|2021-11-29 16:21:00|396.04|391.94|395.96|391.86|396.04|391.94|395.96|391.86|5
1638202870000|2021-11-29 16:21:10|395.95|391.85|395.92|391.82|395.95|391.85|395.91|391.81|3
1638202880000|2021-11-29 16:21:20|395.91|391.81|395.96|391.86|395.97|391.87|395.91|391.81|10
1638202890000|2021-11-29 16:21:30|395.99|391.89|396.05|391.95|396.05|391.95|395.98|391.88|6
1638202900000|2021-11-29 16:21:40|396.02|391.92|395.96|391.86|396.02|391.92|395.96|391.86|3
1638202910000|2021-11-29 16:21:50|395.97|391.87|395.88|391.78|395.98|391.88|395.88|391.78|13
1638202920000|2021-11-29 16:22:00|395.9|391.8|395.75|391.65|395.9|391.8|395.75|391.65|9
1638202930000|2021-11-29 16:22:10|395.76|391.66|395.84|391.74|395.84|391.74|395.75|391.65|8
1638202940000|2021-11-29 16:22:20|395.85|391.75|395.81|391.71|395.85|391.75|395.81|391.71|8
1638202950000|2021-11-29 16:22:30|395.79|391.69|395.79|391.69|395.84|391.74|395.76|391.66|7
1638202960000|2021-11-29 16:22:40|395.78|391.68|395.73|391.63|395.8|391.7|395.72|391.62|10
1638202970000|2021-11-29 16:22:50|395.71|391.61|395.79|391.69|395.81|391.71|395.71|391.61|18
1638202980000|2021-11-29 16:23:00|395.78|391.68|395.73|391.63|395.78|391.68|395.69|391.59|11
1638202990000|2021-11-29 16:23:10|395.7|391.6|395.7|391.6|395.72|391.62|395.69|391.59|8
1638203000000|2021-11-29 16:23:20|395.74|391.64|395.8|391.7|395.81|391.71|395.66|391.56|18
1638203010000|2021-11-29 16:23:30|395.78|391.68|395.88|391.78|395.89|391.79|395.78|391.68|13
1638203020000|2021-11-29 16:23:40|395.86|391.76|395.79|391.69|395.86|391.76|395.74|391.64|11
1638203030000|2021-11-29 16:23:50|395.78|391.68|395.73|391.63|395.78|391.68|395.73|391.63|15
1638203040000|2021-11-29 16:24:00|395.72|391.62|395.74|391.64|395.75|391.65|395.72|391.62|12
1638203050000|2021-11-29 16:24:10|395.75|391.65|395.73|391.63|395.75|391.65|395.73|391.63|10
1638203060000|2021-11-29 16:24:20|395.75|391.65|395.89|391.79|395.9|391.8|395.73|391.63|17
1638203070000|2021-11-29 16:24:30|395.88|391.78|395.89|391.79|395.91|391.81|395.85|391.75|13
1638203080000|2021-11-29 16:24:40|395.91|391.81|395.89|391.79|395.91|391.81|395.89|391.79|2
1638203090000|2021-11-29 16:24:50|395.87|391.77|395.81|391.71|395.91|391.81|395.78|391.68|19
1638203100000|2021-11-29 16:25:00|395.79|391.69|395.8|391.7|395.81|391.71|395.79|391.69|5
1638203110000|2021-11-29 16:25:10|395.77|391.67|395.59|391.49|395.77|391.67|395.59|391.49|20
1638203120000|2021-11-29 16:25:20|395.68|391.58|395.59|391.49|395.68|391.58|395.56|391.46|16
1638203130000|2021-11-29 16:25:30|395.61|391.51|395.6|391.5|395.66|391.56|395.6|391.5|5
1638203140000|2021-11-29 16:25:40|395.59|391.49|395.73|391.63|395.74|391.64|395.59|391.49|14
1638203150000|2021-11-29 16:25:50|395.74|391.64|395.85|391.75|395.89|391.79|395.74|391.64|23
1638203160000|2021-11-29 16:26:00|395.84|391.74|395.86|391.76|395.94|391.84|395.84|391.74|24
1638203170000|2021-11-29 16:26:10|395.88|391.78|395.94|391.84|395.97|391.87|395.85|391.75|13
1638203180000|2021-11-29 16:26:20|395.97|391.87|395.99|391.89|395.99|391.89|395.92|391.82|7
1638203190000|2021-11-29 16:26:30|396.01|391.91|396.02|391.92|396.02|391.92|396|391.9|12
1638203200000|2021-11-29 16:26:40|395.98|391.88|396.14|392.04|396.18|392.08|395.97|391.87|20
1638203210000|2021-11-29 16:26:50|396.16|392.06|396.06|391.96|396.31|392.21|396.06|391.96|14
1638203220000|2021-11-29 16:27:00|396.09|391.99|396.11|392.01|396.17|392.07|396|391.9|19
1638203230000|2021-11-29 16:27:10|396.1|392|396.06|391.96|396.1|392|396.06|391.96|7
1638203240000|2021-11-29 16:27:20|396.14|392.04|396.21|392.11|396.23|392.13|396.13|392.03|13
1638203250000|2021-11-29 16:27:30|396.23|392.13|396.05|391.95|396.23|392.13|396.05|391.95|10
1638203260000|2021-11-29 16:27:40|395.99|391.89|395.97|391.87|396|391.9|395.96|391.86|16
1638203270000|2021-11-29 16:27:50|395.99|391.89|395.94|391.84|396.02|391.92|395.94|391.84|13
1638203280000|2021-11-29 16:28:00|395.95|391.85|395.99|391.89|396.14|392.04|395.95|391.85|10
1638203290000|2021-11-29 16:28:10|395.98|391.88|396.06|391.96|396.24|392.14|395.98|391.88|25
1638203300000|2021-11-29 16:28:20|396.05|391.95|395.96|391.86|396.07|391.97|395.93|391.83|16
1638203310000|2021-11-29 16:28:30|395.94|391.84|395.96|391.86|395.96|391.86|395.9|391.8|7
1638203320000|2021-11-29 16:28:40|395.95|391.85|396.01|391.91|396.04|391.94|395.95|391.85|13
1638203330000|2021-11-29 16:28:50|396|391.9|396.1|392|396.11|392.01|396|391.9|16
1638203340000|2021-11-29 16:29:00|396.07|391.97|396.13|392.03|396.15|392.05|396.07|391.97|11
1638203350000|2021-11-29 16:29:10|396.15|392.05|396.06|391.96|396.15|392.05|396.06|391.96|16
1638203360000|2021-11-29 16:29:20|396.07|391.97|396.04|391.94|396.12|392.02|396.04|391.94|15
1638203370000|2021-11-29 16:29:30|396.07|391.97|395.9|391.8|396.1|392|395.9|391.8|14
1638203380000|2021-11-29 16:29:40|395.94|391.84|395.97|391.87|396.01|391.91|395.87|391.77|18
1638203390000|2021-11-29 16:29:50|395.98|391.88|395.95|391.85|395.98|391.88|395.94|391.84|4
1638203400000|2021-11-29 16:30:00|395.92|391.82|395.93|391.83|395.94|391.84|395.92|391.82|6
1638203410000|2021-11-29 16:30:10|395.95|391.85|396.04|391.94|396.11|392.01|395.95|391.85|15
1638203420000|2021-11-29 16:30:20|396.07|391.97|396.02|391.92|396.18|392.08|395.99|391.89|21
1638203430000|2021-11-29 16:30:30|396.08|391.98|395.88|391.78|396.1|392|395.88|391.78|18
1638203440000|2021-11-29 16:30:40|395.8|391.7|395.89|391.79|395.92|391.82|395.8|391.7|14
1638203450000|2021-11-29 16:30:50|395.86|391.76|395.97|391.87|396.01|391.91|395.86|391.76|16
1638203460000|2021-11-29 16:31:00|396.01|391.91|395.98|391.88|396.16|392.06|395.97|391.87|19
1638203470000|2021-11-29 16:31:10|395.97|391.87|396.4|392.3|396.43|392.33|395.97|391.87|29
1638203480000|2021-11-29 16:31:20|396.41|392.31|396.43|392.33|396.43|392.33|396.38|392.28|10
1638203490000|2021-11-29 16:31:30|396.44|392.34|396.34|392.24|396.44|392.34|396.32|392.22|8
1638203500000|2021-11-29 16:31:40|396.35|392.25|396.31|392.21|396.38|392.28|396.31|392.21|15
1638203510000|2021-11-29 16:31:50|396.32|392.22|396.25|392.15|396.35|392.25|396.25|392.15|16
1638203520000|2021-11-29 16:32:00|396.24|392.14|396.19|392.09|396.24|392.14|396.08|391.98|11
1638203530000|2021-11-29 16:32:10|396.2|392.1|396.2|392.1|396.2|392.1|396.2|392.1|1
1638203540000|2021-11-29 16:32:20|396.32|392.22|396.3|392.2|396.36|392.26|396.27|392.17|19
1638203550000|2021-11-29 16:32:30|396.29|392.19|396.3|392.2|396.32|392.22|396.28|392.18|18
1638203560000|2021-11-29 16:32:40|396.32|392.22|396.42|392.32|396.42|392.32|396.32|392.22|5
1638203570000|2021-11-29 16:32:50|396.39|392.29|396.4|392.3|396.43|392.33|396.39|392.29|7
1638203580000|2021-11-29 16:33:00|396.43|392.33|396.5|392.4|396.5|392.4|396.37|392.27|7
1638203590000|2021-11-29 16:33:10|396.46|392.36|396.41|392.31|396.53|392.43|396.38|392.28|15
1638203600000|2021-11-29 16:33:20|396.42|392.32|396.21|392.11|396.42|392.32|396.15|392.05|17
1638203610000|2021-11-29 16:33:30|396.27|392.17|396.25|392.15|396.33|392.23|396.24|392.14|6
1638203620000|2021-11-29 16:33:40|396.35|392.25|396.37|392.27|396.37|392.27|396.34|392.24|8
1638203630000|2021-11-29 16:33:50|396.42|392.32|396.57|392.47|396.6|392.5|396.42|392.32|14
1638203640000|2021-11-29 16:34:00|396.56|392.46|396.4|392.3|396.58|392.48|396.4|392.3|18
1638203650000|2021-11-29 16:34:10|396.37|392.27|396.38|392.28|396.38|392.28|396.34|392.24|9
1638203660000|2021-11-29 16:34:20|396.3|392.2|396.28|392.18|396.34|392.24|396.28|392.18|7
1638203670000|2021-11-29 16:34:30|396.27|392.17|396.25|392.15|396.42|392.32|396.25|392.15|15
1638203680000|2021-11-29 16:34:40|396.39|392.29|396.31|392.21|396.39|392.29|396.3|392.2|6
1638203690000|2021-11-29 16:34:50|396.32|392.22|396.31|392.21|396.32|392.22|396.29|392.19|3
1638203700000|2021-11-29 16:35:00|396.3|392.2|396.28|392.18|396.3|392.2|396.28|392.18|2
1638203710000|2021-11-29 16:35:10|396.27|392.17|396.25|392.15|396.27|392.17|396.23|392.13|5
1638203720000|2021-11-29 16:35:20|396.24|392.14|396.36|392.26|396.36|392.26|396.23|392.13|15
1638203730000|2021-11-29 16:35:30|396.37|392.27|396.43|392.33|396.43|392.33|396.33|392.23|12
1638203740000|2021-11-29 16:35:40|396.41|392.31|396.44|392.34|396.44|392.34|396.39|392.29|7
1638203750000|2021-11-29 16:35:50|396.45|392.35|396.46|392.36|396.46|392.36|396.45|392.35|6
1638203760000|2021-11-29 16:36:00|396.45|392.35|396.48|392.38|396.6|392.5|396.43|392.33|13
1638203770000|2021-11-29 16:36:10|396.46|392.36|396.58|392.48|396.61|392.51|396.46|392.36|23
1638203780000|2021-11-29 16:36:20|396.59|392.49|396.59|392.49|396.6|392.5|396.54|392.44|19
1638203790000|2021-11-29 16:36:30|396.56|392.46|396.66|392.56|396.7|392.6|396.53|392.43|17
1638203800000|2021-11-29 16:36:40|396.68|392.58|396.72|392.62|396.78|392.68|396.68|392.58|12
1638203810000|2021-11-29 16:36:50|396.71|392.61|396.71|392.61|396.71|392.61|396.71|392.61|1
1638203820000|2021-11-29 16:37:00|396.63|392.53|396.68|392.58|396.69|392.59|396.63|392.53|7
1638203830000|2021-11-29 16:37:10|396.69|392.59|396.63|392.53|396.69|392.59|396.63|392.53|7
1638203840000|2021-11-29 16:37:20|396.68|392.58|396.69|392.59|396.7|392.6|396.68|392.58|9
1638203850000|2021-11-29 16:37:30|396.68|392.58|396.68|392.58|396.68|392.58|396.68|392.58|1
1638203860000|2021-11-29 16:37:40|396.67|392.57|396.69|392.59|396.7|392.6|396.67|392.57|4
1638203870000|2021-11-29 16:37:50|396.71|392.61|396.7|392.6|396.71|392.61|396.69|392.59|11
1638203880000|2021-11-29 16:38:00|396.67|392.57|396.67|392.57|396.67|392.57|396.67|392.57|1
1638203890000|2021-11-29 16:38:10|396.7|392.6|396.66|392.56|396.72|392.62|396.62|392.52|11
1638203900000|2021-11-29 16:38:20|396.67|392.57|396.75|392.65|396.75|392.65|396.67|392.57|8
1638203910000|2021-11-29 16:38:30|396.74|392.64|396.61|392.51|396.74|392.64|396.58|392.48|13
1638203920000|2021-11-29 16:38:40|396.58|392.48|396.64|392.54|396.64|392.54|396.58|392.48|7
1638203930000|2021-11-29 16:38:50|396.65|392.55|396.86|392.76|396.86|392.76|396.64|392.54|17
1638203940000|2021-11-29 16:39:00|396.87|392.77|396.88|392.78|396.88|392.78|396.85|392.75|10
1638203950000|2021-11-29 16:39:10|396.9|392.8|396.73|392.63|396.9|392.8|396.69|392.59|25
1638203960000|2021-11-29 16:39:20|396.72|392.62|396.66|392.56|396.74|392.64|396.66|392.56|18
1638203970000|2021-11-29 16:39:30|396.65|392.55|396.69|392.59|396.72|392.62|396.65|392.55|14
1638203980000|2021-11-29 16:39:40|396.71|392.61|396.71|392.61|396.72|392.62|396.69|392.59|15
1638203990000|2021-11-29 16:39:50|396.7|392.6|396.77|392.67|396.77|392.67|396.7|392.6|17
1638204000000|2021-11-29 16:40:00|396.78|392.68|396.76|392.66|396.78|392.68|396.76|392.66|4
1638204010000|2021-11-29 16:40:10|396.78|392.68|396.8|392.7|396.8|392.7|396.75|392.65|18
1638204020000|2021-11-29 16:40:20|396.79|392.69|396.91|392.81|396.91|392.81|396.78|392.68|19
1638204030000|2021-11-29 16:40:30|396.9|392.8|397|392.9|397.07|392.97|396.9|392.8|15
1638204040000|2021-11-29 16:40:40|396.97|392.87|397|392.9|397.12|393.02|396.97|392.87|15
1638204050000|2021-11-29 16:40:50|397.05|392.95|397.06|392.96|397.06|392.96|397.02|392.92|15
1638204060000|2021-11-29 16:41:00|397.05|392.95|396.91|392.81|397.12|393.02|396.91|392.81|17
1638204070000|2021-11-29 16:41:10|396.87|392.77|396.8|392.7|396.89|392.79|396.75|392.65|12
1638204080000|2021-11-29 16:41:20|396.81|392.71|396.91|392.81|396.91|392.81|396.79|392.69|6
1638204090000|2021-11-29 16:41:30|396.87|392.77|396.82|392.72|396.87|392.77|396.82|392.72|3
1638204100000|2021-11-29 16:41:40|396.8|392.7|396.89|392.79|397.02|392.92|396.8|392.7|24
1638204110000|2021-11-29 16:41:50|396.91|392.81|396.97|392.87|396.97|392.87|396.88|392.78|16
1638204120000|2021-11-29 16:42:00|397|392.9|397|392.9|397.05|392.95|396.99|392.89|9
1638204130000|2021-11-29 16:42:10|397.01|392.91|397.08|392.98|397.11|393.01|397.01|392.91|16
1638204140000|2021-11-29 16:42:20|397.05|392.95|397|392.9|397.06|392.96|397|392.9|6
1638204150000|2021-11-29 16:42:30|397.02|392.92|396.97|392.87|397.02|392.92|396.97|392.87|10
1638204160000|2021-11-29 16:42:40|396.96|392.86|397.04|392.94|397.05|392.95|396.85|392.75|23
1638204170000|2021-11-29 16:42:50|397.05|392.95|397.02|392.92|397.05|392.95|396.93|392.83|13
1638204180000|2021-11-29 16:43:00|397.03|392.93|397.15|393.05|397.15|393.05|396.97|392.87|11
1638204190000|2021-11-29 16:43:10|397.19|393.09|397.07|392.97|397.19|393.09|397.03|392.93|10
1638204200000|2021-11-29 16:43:20|397.08|392.98|397.04|392.94|397.08|392.98|397.04|392.94|14
1638204210000|2021-11-29 16:43:30|397.06|392.96|397.06|392.96|397.06|392.96|397.05|392.95|3
1638204220000|2021-11-29 16:43:40|397.05|392.95|397.17|393.07|397.17|393.07|397.05|392.95|17
1638204230000|2021-11-29 16:43:50|397.19|393.09|397.17|393.07|397.19|393.09|397.16|393.06|8
1638204240000|2021-11-29 16:44:00|397.18|393.08|397.35|393.25|397.35|393.25|397.16|393.06|13
1638204250000|2021-11-29 16:44:10|397.28|393.18|397.25|393.15|397.28|393.18|397.24|393.14|6
1638204260000|2021-11-29 16:44:20|397.26|393.16|397.27|393.17|397.27|393.17|397.26|393.16|10
1638204270000|2021-11-29 16:44:30|397.28|393.18|397.27|393.17|397.28|393.18|397.23|393.13|4
1638204280000|2021-11-29 16:44:40|397.26|393.16|397.34|393.24|397.38|393.28|397.26|393.16|10
1638204290000|2021-11-29 16:44:50|397.35|393.25|397.52|393.42|397.53|393.43|397.32|393.22|24
1638204300000|2021-11-29 16:45:00|397.51|393.41|397.52|393.42|397.52|393.42|397.47|393.37|12
1638204310000|2021-11-29 16:45:10|397.45|393.35|397.46|393.36|397.49|393.39|397.45|393.35|10
1638204320000|2021-11-29 16:45:20|397.45|393.35|397.5|393.4|397.55|393.45|397.45|393.35|12
1638204330000|2021-11-29 16:45:30|397.48|393.38|397.29|393.19|397.48|393.38|397.26|393.16|17
1638204340000|2021-11-29 16:45:40|397.2|393.1|397.32|393.22|397.37|393.27|397.2|393.1|16
1638204350000|2021-11-29 16:45:50|397.33|393.23|397.45|393.35|397.45|393.35|397.33|393.23|16
1638204360000|2021-11-29 16:46:00|397.44|393.34|397.72|393.62|397.72|393.62|397.43|393.33|21
1638204370000|2021-11-29 16:46:10|397.73|393.63|397.65|393.55|397.75|393.65|397.65|393.55|11
1638204380000|2021-11-29 16:46:20|397.67|393.57|397.92|393.82|397.92|393.82|397.67|393.57|13
1638204390000|2021-11-29 16:46:30|397.93|393.83|398.09|393.99|398.2|394.1|397.87|393.77|23
1638204400000|2021-11-29 16:46:40|398.13|394.03|398.16|394.06|398.26|394.16|398.11|394.01|26
1638204410000|2021-11-29 16:46:50|398.13|394.03|398.11|394.01|398.26|394.16|398.07|393.97|30
1638204420000|2021-11-29 16:47:00|398.12|394.02|398.36|394.26|398.37|394.27|398.12|394.02|19
1638204430000|2021-11-29 16:47:10|398.46|394.36|398.51|394.41|398.51|394.41|398.44|394.34|9
1638204440000|2021-11-29 16:47:20|398.49|394.39|398.67|394.57|398.67|394.57|398.45|394.35|24
1638204450000|2021-11-29 16:47:30|398.66|394.56|398.57|394.47|398.67|394.57|398.57|394.47|14
1638204460000|2021-11-29 16:47:40|398.56|394.46|398.59|394.49|398.59|394.49|398.53|394.43|14
1638204470000|2021-11-29 16:47:50|398.6|394.5|398.52|394.42|398.6|394.5|398.43|394.33|23
1638204480000|2021-11-29 16:48:00|398.54|394.44|398.64|394.54|398.64|394.54|398.52|394.42|14
1638204490000|2021-11-29 16:48:10|398.79|394.69|398.67|394.57|398.79|394.69|398.67|394.57|21
1638204500000|2021-11-29 16:48:20|398.66|394.56|398.58|394.48|398.69|394.59|398.53|394.43|28
1638204510000|2021-11-29 16:48:30|398.59|394.49|398.54|394.44|398.61|394.51|398.46|394.36|18
1638204520000|2021-11-29 16:48:40|398.52|394.42|398.79|394.69|398.83|394.73|398.5|394.4|28
1638204530000|2021-11-29 16:48:50|398.76|394.66|398.62|394.52|398.78|394.68|398.62|394.52|22
1638204540000|2021-11-29 16:49:00|398.63|394.53|398.77|394.67|398.8|394.7|398.63|394.53|24
1638204550000|2021-11-29 16:49:10|398.75|394.65|398.66|394.56|398.78|394.68|398.66|394.56|19
1638204560000|2021-11-29 16:49:20|398.63|394.53|398.74|394.64|398.75|394.65|398.63|394.53|10
1638204570000|2021-11-29 16:49:30|398.73|394.63|398.47|394.37|398.73|394.63|398.47|394.37|17
1638204580000|2021-11-29 16:49:40|398.45|394.35|398.48|394.38|398.6|394.5|398.44|394.34|18
1638204590000|2021-11-29 16:49:50|398.49|394.39|398.45|394.35|398.49|394.39|398.45|394.35|5
1638204600000|2021-11-29 16:50:00|398.44|394.34|398.47|394.37|398.48|394.38|398.44|394.34|5
1638204610000|2021-11-29 16:50:10|398.46|394.36|398.23|394.13|398.46|394.36|398.23|394.13|20
1638204620000|2021-11-29 16:50:20|398.24|394.14|398.23|394.13|398.34|394.24|398.19|394.09|16
1638204630000|2021-11-29 16:50:30|398.21|394.11|398.19|394.09|398.21|394.11|398.16|394.06|6
1638204640000|2021-11-29 16:50:40|398.17|394.07|398.27|394.17|398.42|394.32|398.16|394.06|22
1638204650000|2021-11-29 16:50:50|398.28|394.18|398.37|394.27|398.43|394.33|398.28|394.18|19
1638204660000|2021-11-29 16:51:00|398.35|394.25|398.46|394.36|398.56|394.46|398.34|394.24|25
1638204670000|2021-11-29 16:51:10|398.45|394.35|398.44|394.34|398.49|394.39|398.35|394.25|25
1638204680000|2021-11-29 16:51:20|398.43|394.33|398.36|394.26|398.46|394.36|398.36|394.26|20
1638204690000|2021-11-29 16:51:30|398.38|394.28|398.47|394.37|398.47|394.37|398.38|394.28|16
1638204700000|2021-11-29 16:51:40|398.48|394.38|398.38|394.28|398.48|394.38|398.31|394.21|13
1638204710000|2021-11-29 16:51:50|398.39|394.29|398.32|394.22|398.41|394.31|398.27|394.17|13
1638204720000|2021-11-29 16:52:00|398.36|394.26|398.42|394.32|398.42|394.32|398.34|394.24|7
1638204730000|2021-11-29 16:52:10|398.39|394.29|398.48|394.38|398.49|394.39|398.38|394.28|13
1638204740000|2021-11-29 16:52:20|398.46|394.36|398.58|394.48|398.61|394.51|398.45|394.35|15
1638204750000|2021-11-29 16:52:30|398.57|394.47|398.39|394.29|398.57|394.47|398.35|394.25|21
1638204760000|2021-11-29 16:52:40|398.33|394.23|398.3|394.2|398.4|394.3|398.26|394.16|15
1638204770000|2021-11-29 16:52:50|398.33|394.23|398.3|394.2|398.33|394.23|398.3|394.2|2
1638204780000|2021-11-29 16:53:00|398.31|394.21|398.17|394.07|398.35|394.25|398.17|394.07|4
1638204790000|2021-11-29 16:53:10|398.2|394.1|398.26|394.16|398.31|394.21|398.18|394.08|18
1638204800000|2021-11-29 16:53:20|398.19|394.09|398.31|394.21|398.31|394.21|398.17|394.07|5
1638204810000|2021-11-29 16:53:30|398.32|394.22|398.32|394.22|398.32|394.22|398.32|394.22|1
1638204820000|2021-11-29 16:53:40|398.33|394.23|398.33|394.23|398.33|394.23|398.33|394.23|1
1638204830000|2021-11-29 16:53:50|398.34|394.24|398.33|394.23|398.34|394.24|398.3|394.2|5
1638204840000|2021-11-29 16:54:00|398.34|394.24|398.38|394.28|398.39|394.29|398.25|394.15|12
1638204850000|2021-11-29 16:54:10|398.37|394.27|398.43|394.33|398.47|394.37|398.37|394.27|15
1638204860000|2021-11-29 16:54:20|398.44|394.34|398.48|394.38|398.5|394.4|398.44|394.34|9
1638204870000|2021-11-29 16:54:30|398.49|394.39|398.47|394.37|398.49|394.39|398.28|394.18|15
1638204880000|2021-11-29 16:54:40|398.48|394.38|398.37|394.27|398.48|394.38|398.29|394.19|16
1638204890000|2021-11-29 16:54:50|398.35|394.25|398.32|394.22|398.45|394.35|398.21|394.11|19
1638204900000|2021-11-29 16:55:00|398.45|394.35|398.46|394.36|398.49|394.39|398.43|394.33|14
1638204910000|2021-11-29 16:55:10|398.43|394.33|398.43|394.33|398.44|394.34|398.39|394.29|17
1638204920000|2021-11-29 16:55:20|398.44|394.34|398.46|394.36|398.46|394.36|398.43|394.33|5
1638204930000|2021-11-29 16:55:30|398.37|394.27|398.46|394.36|398.47|394.37|398.35|394.25|20
1638204940000|2021-11-29 16:55:40|398.43|394.33|398.6|394.5|398.65|394.55|398.41|394.31|19
1638204950000|2021-11-29 16:55:50|398.73|394.63|398.73|394.63|398.73|394.63|398.63|394.53|7
1638204960000|2021-11-29 16:56:00|398.72|394.62|398.61|394.51|398.72|394.62|398.55|394.45|15
1638204970000|2021-11-29 16:56:10|398.62|394.52|398.51|394.41|398.62|394.52|398.5|394.4|8
1638204980000|2021-11-29 16:56:20|398.5|394.4|398.5|394.4|398.54|394.44|398.5|394.4|9
1638204990000|2021-11-29 16:56:30|398.4|394.3|398.45|394.35|398.46|394.36|398.4|394.3|8
1638205000000|2021-11-29 16:56:40|398.54|394.44|398.58|394.48|398.59|394.49|398.47|394.37|14
1638205010000|2021-11-29 16:56:50|398.57|394.47|398.57|394.47|398.63|394.53|398.56|394.46|4
1638205020000|2021-11-29 16:57:00|398.58|394.48|398.62|394.52|398.66|394.56|398.54|394.44|21
1638205030000|2021-11-29 16:57:10|398.68|394.58|398.77|394.67|398.79|394.69|398.57|394.47|24
1638205040000|2021-11-29 16:57:20|398.75|394.65|398.84|394.74|398.85|394.75|398.74|394.64|18
1638205050000|2021-11-29 16:57:30|398.85|394.75|398.94|394.84|398.99|394.89|398.84|394.74|16
1638205060000|2021-11-29 16:57:40|398.87|394.77|398.75|394.65|398.9|394.8|398.74|394.64|11
1638205070000|2021-11-29 16:57:50|398.74|394.64|398.72|394.62|398.8|394.7|398.69|394.59|22
1638205080000|2021-11-29 16:58:00|398.78|394.68|398.67|394.57|398.78|394.68|398.65|394.55|15
1638205090000|2021-11-29 16:58:10|398.68|394.58|398.64|394.54|398.75|394.65|398.64|394.54|14
1638205100000|2021-11-29 16:58:20|398.59|394.49|398.61|394.51|398.66|394.56|398.58|394.48|12
1638205110000|2021-11-29 16:58:30|398.59|394.49|398.65|394.55|398.65|394.55|398.59|394.49|16
1638205120000|2021-11-29 16:58:40|398.72|394.62|398.64|394.54|398.72|394.62|398.64|394.54|10
1638205130000|2021-11-29 16:58:50|398.65|394.55|398.61|394.51|398.65|394.55|398.61|394.51|5
1638205140000|2021-11-29 16:59:00|398.69|394.59|398.68|394.58|398.8|394.7|398.56|394.46|22
1638205150000|2021-11-29 16:59:10|398.62|394.52|398.55|394.45|398.65|394.55|398.46|394.36|28
1638205160000|2021-11-29 16:59:20|398.58|394.48|398.57|394.47|398.6|394.5|398.38|394.28|13
1638205170000|2021-11-29 16:59:30|398.62|394.52|398.7|394.6|398.72|394.62|398.62|394.52|14
1638205180000|2021-11-29 16:59:40|398.68|394.58|398.71|394.61|398.77|394.67|398.68|394.58|14
1638205190000|2021-11-29 16:59:50|398.73|394.63|398.99|394.89|399|394.9|398.72|394.62|20
1638205200000|2021-11-29 17:00:00|399.04|394.94|398.93|394.83|399.09|394.99|398.91|394.81|19
1638205210000|2021-11-29 17:00:10|398.94|394.84|398.86|394.76|398.94|394.84|398.86|394.76|8
1638205220000|2021-11-29 17:00:20|398.87|394.77|398.87|394.77|398.89|394.79|398.85|394.75|8
1638205230000|2021-11-29 17:00:30|398.85|394.75|398.91|394.81|398.93|394.83|398.85|394.75|12
1638205240000|2021-11-29 17:00:40|398.94|394.84|398.92|394.82|398.98|394.88|398.88|394.78|10
1638205250000|2021-11-29 17:00:50|398.89|394.79|398.94|394.84|398.99|394.89|398.89|394.79|13
1638205260000|2021-11-29 17:01:00|398.92|394.82|398.87|394.77|398.99|394.89|398.87|394.77|5
1638205270000|2021-11-29 17:01:10|398.89|394.79|398.93|394.83|398.93|394.83|398.89|394.79|9
1638205280000|2021-11-29 17:01:20|398.92|394.82|398.92|394.82|398.93|394.83|398.8|394.7|16
1638205290000|2021-11-29 17:01:30|398.93|394.83|398.92|394.82|398.93|394.83|398.87|394.77|10
1638205300000|2021-11-29 17:01:40|398.88|394.78|399.06|394.96|399.08|394.98|398.88|394.78|19
1638205310000|2021-11-29 17:01:50|399.07|394.97|399.1|395|399.1|395|399.05|394.95|13
1638205320000|2021-11-29 17:02:00|399.09|394.99|399.03|394.93|399.13|395.03|399.02|394.92|9
1638205330000|2021-11-29 17:02:10|399.02|394.92|399.02|394.92|399.12|395.02|399.02|394.92|8
1638205340000|2021-11-29 17:02:20|399|394.9|398.74|394.64|399|394.9|398.7|394.6|19
1638205350000|2021-11-29 17:02:30|398.72|394.62|398.86|394.76|398.86|394.76|398.67|394.57|15
1638205360000|2021-11-29 17:02:40|398.85|394.75|398.84|394.74|398.86|394.76|398.84|394.74|6
1638205370000|2021-11-29 17:02:50|398.85|394.75|398.83|394.73|398.88|394.78|398.83|394.73|9
1638205380000|2021-11-29 17:03:00|398.81|394.71|398.77|394.67|398.81|394.71|398.72|394.62|9
1638205390000|2021-11-29 17:03:10|398.74|394.64|398.72|394.62|398.75|394.65|398.63|394.53|13
1638205400000|2021-11-29 17:03:20|398.74|394.64|398.82|394.72|398.82|394.72|398.7|394.6|12
1638205410000|2021-11-29 17:03:30|398.84|394.74|398.91|394.81|398.96|394.86|398.84|394.74|18
1638205420000|2021-11-29 17:03:40|398.94|394.84|398.88|394.78|398.95|394.85|398.82|394.72|16
1638205430000|2021-11-29 17:03:50|398.89|394.79|398.65|394.55|398.89|394.79|398.62|394.52|19
1638205440000|2021-11-29 17:04:00|398.64|394.54|398.65|394.55|398.65|394.55|398.64|394.54|4
1638205450000|2021-11-29 17:04:10|398.67|394.57|398.4|394.3|398.69|394.59|398.4|394.3|15
1638205460000|2021-11-29 17:04:20|398.41|394.31|398.44|394.34|398.44|394.34|398.34|394.24|21
1638205470000|2021-11-29 17:04:30|398.45|394.35|398.59|394.49|398.6|394.5|398.43|394.33|18
1638205480000|2021-11-29 17:04:40|398.64|394.54|398.5|394.4|398.64|394.54|398.42|394.32|21
1638205490000|2021-11-29 17:04:50|398.52|394.42|398.52|394.42|398.58|394.48|398.47|394.37|20
1638205500000|2021-11-29 17:05:00|398.51|394.41|398.69|394.59|398.7|394.6|398.51|394.41|21
1638205510000|2021-11-29 17:05:10|398.66|394.56|398.71|394.61|398.72|394.62|398.65|394.55|16
1638205520000|2021-11-29 17:05:20|398.69|394.59|398.76|394.66|398.78|394.68|398.69|394.59|17
1638205530000|2021-11-29 17:05:30|398.8|394.7|398.81|394.71|398.81|394.71|398.75|394.65|11
1638205540000|2021-11-29 17:05:40|398.8|394.7|398.95|394.85|398.95|394.85|398.8|394.7|8
1638205550000|2021-11-29 17:05:50|398.98|394.88|398.87|394.77|398.99|394.89|398.87|394.77|15
1638205560000|2021-11-29 17:06:00|398.82|394.72|398.72|394.62|398.84|394.74|398.71|394.61|26
1638205570000|2021-11-29 17:06:10|398.74|394.64|398.74|394.64|398.8|394.7|398.72|394.62|11
1638205580000|2021-11-29 17:06:20|398.76|394.66|398.77|394.67|398.8|394.7|398.76|394.66|9
1638205590000|2021-11-29 17:06:30|398.76|394.66|398.76|394.66|398.77|394.67|398.75|394.65|9
1638205600000|2021-11-29 17:06:40|398.75|394.65|398.76|394.66|398.77|394.67|398.75|394.65|12
1638205610000|2021-11-29 17:06:50|398.77|394.67|398.8|394.7|398.81|394.71|398.76|394.66|7
1638205620000|2021-11-29 17:07:00|398.79|394.69|398.83|394.73|398.84|394.74|398.73|394.63|17
1638205630000|2021-11-29 17:07:10|398.73|394.63|398.71|394.61|398.73|394.63|398.71|394.61|3
1638205650000|2021-11-29 17:07:30|398.7|394.6|398.76|394.66|398.76|394.66|398.62|394.52|9
1638205660000|2021-11-29 17:07:40|398.78|394.68|399.21|395.11|399.26|395.16|398.78|394.68|28
1638205670000|2021-11-29 17:07:50|399.26|395.16|399.28|395.18|399.31|395.21|399.24|395.14|9
1638205680000|2021-11-29 17:08:00|399.16|395.06|399.11|395.01|399.24|395.14|399.11|395.01|20
1638205690000|2021-11-29 17:08:10|399.09|394.99|399.17|395.07|399.17|395.07|399.09|394.99|9
1638205700000|2021-11-29 17:08:20|399.16|395.06|399.13|395.03|399.17|395.07|399.09|394.99|13
1638205710000|2021-11-29 17:08:30|399.09|394.99|399.3|395.2|399.32|395.22|399.09|394.99|17
1638205720000|2021-11-29 17:08:40|399.31|395.21|399.44|395.34|399.44|395.34|399.24|395.14|23
1638205730000|2021-11-29 17:08:50|399.43|395.33|399.21|395.11|399.43|395.33|399.13|395.03|30
1638205740000|2021-11-29 17:09:00|399.19|395.09|399.36|395.26|399.36|395.26|399.14|395.04|22
1638205750000|2021-11-29 17:09:10|399.33|395.23|399.53|395.43|399.61|395.51|399.33|395.23|15
1638205760000|2021-11-29 17:09:20|399.5|395.4|399.61|395.51|399.74|395.64|399.5|395.4|20
1638205770000|2021-11-29 17:09:30|399.62|395.52|399.77|395.67|399.78|395.68|399.46|395.36|20
1638205780000|2021-11-29 17:09:40|399.7|395.6|399.8|395.7|399.8|395.7|399.46|395.36|22
1638205790000|2021-11-29 17:09:50|399.78|395.68|399.83|395.73|399.93|395.83|399.7|395.6|28
1638205800000|2021-11-29 17:10:00|399.84|395.74|399.84|395.74|399.94|395.84|399.81|395.71|16
1638205810000|2021-11-29 17:10:10|399.83|395.73|400.03|395.93|400.03|395.93|399.82|395.72|17
1638205820000|2021-11-29 17:10:20|400.02|395.92|400.08|395.98|400.08|395.98|399.99|395.89|12
1638205830000|2021-11-29 17:10:30|400.04|395.94|399.94|395.84|400.04|395.94|399.94|395.84|9
1638205840000|2021-11-29 17:10:40|399.95|395.85|400.06|395.96|400.06|395.96|399.95|395.85|6
1638205850000|2021-11-29 17:10:50|400.08|395.98|400.12|396.02|400.23|396.13|400.05|395.95|12
1638205860000|2021-11-29 17:11:00|400.23|396.13|400.23|396.13|400.3|396.2|400.18|396.08|18
1638205870000|2021-11-29 17:11:10|400.3|396.2|400.23|396.13|400.31|396.21|400.19|396.09|14
1638205880000|2021-11-29 17:11:20|400.2|396.1|400.25|396.15|400.26|396.16|400.2|396.1|18
1638205890000|2021-11-29 17:11:30|400.2|396.1|400.26|396.16|400.26|396.16|400.2|396.1|12
1638205900000|2021-11-29 17:11:40|400.23|396.13|400.2|396.1|400.24|396.14|400.17|396.07|16
1638205910000|2021-11-29 17:11:50|400.22|396.12|400.39|396.29|400.44|396.34|400.22|396.12|17
1638205920000|2021-11-29 17:12:00|400.41|396.31|400.35|396.25|400.44|396.34|400.35|396.25|7
1638205930000|2021-11-29 17:12:10|400.34|396.24|400.45|396.35|400.47|396.37|400.34|396.24|16
1638205940000|2021-11-29 17:12:20|400.42|396.32|400.65|396.55|400.65|396.55|400.38|396.28|17
1638205950000|2021-11-29 17:12:30|400.64|396.54|400.71|396.61|400.71|396.61|400.63|396.53|12
1638205960000|2021-11-29 17:12:40|400.77|396.67|400.77|396.67|400.81|396.71|400.73|396.63|7
1638205970000|2021-11-29 17:12:50|400.81|396.71|400.7|396.6|400.88|396.78|400.6|396.5|26
1638205980000|2021-11-29 17:13:00|400.71|396.61|400.73|396.63|400.85|396.75|400.7|396.6|13
1638205990000|2021-11-29 17:13:10|400.72|396.62|400.85|396.75|400.85|396.75|400.7|396.6|19
1638206000000|2021-11-29 17:13:20|400.86|396.76|401.01|396.91|401.01|396.91|400.85|396.75|20
1638206010000|2021-11-29 17:13:30|401.06|396.96|401.38|397.28|401.41|397.31|401.05|396.95|21
1638206020000|2021-11-29 17:13:40|401.37|397.27|401.21|397.11|401.66|397.56|401.21|397.11|27
1638206030000|2021-11-29 17:13:50|401.19|397.09|401.72|397.62|401.93|397.83|401.17|397.07|37
1638206040000|2021-11-29 17:14:00|401.73|397.63|401.3|397.2|401.73|397.63|401.3|397.2|33
1638206050000|2021-11-29 17:14:10|401.23|397.13|401.29|397.19|401.32|397.22|401.01|396.91|31
1638206060000|2021-11-29 17:14:20|401.28|397.18|401.58|397.48|401.6|397.5|401.28|397.18|30
1638206070000|2021-11-29 17:14:30|401.59|397.49|401.64|397.54|401.67|397.57|401.57|397.47|25
1638206080000|2021-11-29 17:14:40|401.63|397.53|401.74|397.64|401.74|397.64|401.62|397.52|16
1638206090000|2021-11-29 17:14:50|401.75|397.65|401.87|397.77|401.87|397.77|401.72|397.62|23
1638206100000|2021-11-29 17:15:00|401.88|397.78|401.94|397.84|401.97|397.87|401.85|397.75|26
1638206110000|2021-11-29 17:15:10|401.95|397.85|402.1|398|402.11|398.01|401.93|397.83|17
1638206120000|2021-11-29 17:15:20|402.09|397.99|402.06|397.96|402.09|397.99|402|397.9|15
1638206130000|2021-11-29 17:15:30|402.03|397.93|402.07|397.97|402.08|397.98|402|397.9|14
1638206140000|2021-11-29 17:15:40|402.14|398.04|402.23|398.13|402.3|398.2|402.14|398.04|24
1638206150000|2021-11-29 17:15:50|402.21|398.11|402.55|398.45|402.55|398.45|402.21|398.11|24
1638206160000|2021-11-29 17:16:00|402.6|398.5|402.61|398.51|402.63|398.53|402.55|398.45|20
1638206170000|2021-11-29 17:16:10|402.6|398.5|403.02|398.92|403.05|398.95|402.6|398.5|20
1638206180000|2021-11-29 17:16:20|403.03|398.93|403.06|398.96|403.33|399.23|403.03|398.93|26
1638206190000|2021-11-29 17:16:30|403.03|398.93|402.51|398.41|403.03|398.93|402.47|398.37|28
1638206200000|2021-11-29 17:16:40|402.52|398.42|402.22|398.12|402.52|398.42|402.19|398.09|27
1638206210000|2021-11-29 17:16:50|402.23|398.13|402.19|398.09|402.29|398.19|402.17|398.07|24
1638206220000|2021-11-29 17:17:00|402.2|398.1|402.64|398.54|402.65|398.55|402.2|398.1|23
1638206230000|2021-11-29 17:17:10|402.65|398.55|403|398.9|403.01|398.91|402.65|398.55|27
1638206240000|2021-11-29 17:17:20|403.01|398.91|403.05|398.95|403.05|398.95|402.94|398.84|12
1638206250000|2021-11-29 17:17:30|403.07|398.97|403.23|399.13|403.26|399.16|403.07|398.97|19
1638206260000|2021-11-29 17:17:40|403.17|399.07|403.26|399.16|403.29|399.19|403.17|399.07|21
1638206270000|2021-11-29 17:17:50|403.22|399.12|403.38|399.28|403.38|399.28|403.18|399.08|25
1638206280000|2021-11-29 17:18:00|403.37|399.27|403.5|399.4|403.57|399.47|403.31|399.21|26
1638206290000|2021-11-29 17:18:10|403.47|399.37|403.3|399.2|403.55|399.45|403.3|399.2|19
1638206300000|2021-11-29 17:18:20|403.28|399.18|403.27|399.17|403.36|399.26|403.27|399.17|24
1638206310000|2021-11-29 17:18:30|403.28|399.18|402.94|398.84|403.33|399.23|402.94|398.84|27
1638206320000|2021-11-29 17:18:40|402.95|398.85|403.21|399.11|403.21|399.11|402.87|398.77|30
1638206330000|2021-11-29 17:18:50|403.18|399.08|403.36|399.26|403.38|399.28|403.12|399.02|23
1638206340000|2021-11-29 17:19:00|403.39|399.29|403.86|399.76|403.86|399.76|403.36|399.26|21
1638206350000|2021-11-29 17:19:10|403.87|399.77|403.96|399.86|404.01|399.91|403.87|399.77|15
1638206360000|2021-11-29 17:19:20|403.97|399.87|404.08|399.98|404.08|399.98|403.92|399.82|8
1638206370000|2021-11-29 17:19:30|404.12|400.02|404.16|400.06|404.21|400.11|404.12|400.02|15
1638206380000|2021-11-29 17:19:40|404.11|400.01|404.04|399.94|404.25|400.15|403.92|399.82|30
1638206390000|2021-11-29 17:19:50|404.03|399.93|404.16|400.06|404.16|400.06|403.99|399.89|22
1638206400000|2021-11-29 17:20:00|404.17|400.07|403.93|399.83|404.17|400.07|403.92|399.82|25
1638206410000|2021-11-29 17:20:10|403.92|399.82|403.72|399.62|403.93|399.83|403.62|399.52|27
1638206420000|2021-11-29 17:20:20|403.73|399.63|403.92|399.82|403.98|399.88|403.7|399.6|30
1638206430000|2021-11-29 17:20:30|403.91|399.81|403.9|399.8|404.02|399.92|403.6|399.5|32
1638206440000|2021-11-29 17:20:40|403.91|399.81|404.14|400.04|404.16|400.06|403.9|399.8|25
1638206450000|2021-11-29 17:20:50|404.13|400.03|404.05|399.95|404.13|400.03|403.99|399.89|18
1638206460000|2021-11-29 17:21:00|404.09|399.99|404.46|400.36|404.46|400.36|404.08|399.98|28
1638206470000|2021-11-29 17:21:10|404.43|400.33|404.33|400.23|404.43|400.33|404.17|400.07|30
1638206480000|2021-11-29 17:21:20|404.35|400.25|404.39|400.29|404.43|400.33|404.31|400.21|22
1638206490000|2021-11-29 17:21:30|404.41|400.31|404.46|400.36|404.59|400.49|404.39|400.29|22
1638206500000|2021-11-29 17:21:40|404.45|400.35|404.48|400.38|404.57|400.47|404.36|400.26|22
1638206510000|2021-11-29 17:21:50|404.43|400.33|404.53|400.43|404.63|400.53|404.43|400.33|30
1638206520000|2021-11-29 17:22:00|404.56|400.46|404.65|400.55|404.66|400.56|404.49|400.39|17
1638206530000|2021-11-29 17:22:10|404.66|400.56|404.71|400.61|404.76|400.66|404.65|400.55|21
1638206540000|2021-11-29 17:22:20|404.7|400.6|404.59|400.49|404.72|400.62|404.58|400.48|19
1638206550000|2021-11-29 17:22:30|404.6|400.5|404.64|400.54|404.64|400.54|404.57|400.47|21
1638206560000|2021-11-29 17:22:40|404.58|400.48|404.38|400.28|404.62|400.52|404.38|400.28|25
1638206570000|2021-11-29 17:22:50|404.42|400.32|404.37|400.27|404.54|400.44|404.2|400.1|27
1638206580000|2021-11-29 17:23:00|404.41|400.31|404.63|400.53|404.63|400.53|404.41|400.31|19
1638206590000|2021-11-29 17:23:10|404.65|400.55|404.43|400.33|404.67|400.57|404.42|400.32|17
1638206600000|2021-11-29 17:23:20|404.41|400.31|404.39|400.29|404.42|400.32|404.33|400.23|21
1638206610000|2021-11-29 17:23:30|404.38|400.28|404.08|399.98|404.4|400.3|404.08|399.98|25
1638206620000|2021-11-29 17:23:40|404.07|399.97|403.7|399.6|404.11|400.01|403.59|399.49|25
1638206630000|2021-11-29 17:23:50|403.77|399.67|403.62|399.52|403.85|399.75|403.59|399.49|27
1638206640000|2021-11-29 17:24:00|403.63|399.53|403.7|399.6|403.77|399.67|403.58|399.48|24
1638206650000|2021-11-29 17:24:10|403.75|399.65|403.98|399.88|403.98|399.88|403.72|399.62|30
1638206660000|2021-11-29 17:24:20|403.97|399.87|404.13|400.03|404.19|400.09|403.97|399.87|15
1638206670000|2021-11-29 17:24:30|404.14|400.04|403.71|399.61|404.14|400.04|403.71|399.61|25
1638206680000|2021-11-29 17:24:40|403.67|399.57|403.44|399.34|403.67|399.57|403.32|399.22|24
1638206690000|2021-11-29 17:24:50|403.45|399.35|403.32|399.22|403.48|399.38|403.2|399.1|27
1638206700000|2021-11-29 17:25:00|403.33|399.23|403.39|399.29|403.48|399.38|403.3|399.2|22
1638206710000|2021-11-29 17:25:10|403.41|399.31|403.28|399.18|403.41|399.31|403.16|399.06|19
1638206720000|2021-11-29 17:25:20|403.29|399.19|403.25|399.15|403.41|399.31|403.15|399.05|29
1638206730000|2021-11-29 17:25:30|403.26|399.16|403.27|399.17|403.32|399.22|403.14|399.04|11
1638206740000|2021-11-29 17:25:40|403.14|399.04|403.18|399.08|403.25|399.15|403.1|399|30
1638206750000|2021-11-29 17:25:50|403.17|399.07|403.44|399.34|403.49|399.39|403.17|399.07|21
1638206760000|2021-11-29 17:26:00|403.46|399.36|403.31|399.21|403.5|399.4|403.3|399.2|24
1638206770000|2021-11-29 17:26:10|403.28|399.18|403.45|399.35|403.45|399.35|403.24|399.14|22
1638206780000|2021-11-29 17:26:20|403.47|399.37|403.48|399.38|403.48|399.38|403.33|399.23|19
1638206790000|2021-11-29 17:26:30|403.49|399.39|403.68|399.58|403.79|399.69|403.48|399.38|17
1638206800000|2021-11-29 17:26:40|403.78|399.68|403.8|399.7|403.81|399.71|403.6|399.5|33
1638206810000|2021-11-29 17:26:50|403.81|399.71|403.83|399.73|404.05|399.95|403.7|399.6|30
1638206820000|2021-11-29 17:27:00|403.8|399.7|403.84|399.74|403.87|399.77|403.65|399.55|22
1638206830000|2021-11-29 17:27:10|403.82|399.72|403.77|399.67|403.9|399.8|403.76|399.66|26
1638206840000|2021-11-29 17:27:20|403.76|399.66|403.95|399.85|403.96|399.86|403.76|399.66|18
1638206850000|2021-11-29 17:27:30|403.92|399.82|403.93|399.83|404.08|399.98|403.86|399.76|29
1638206860000|2021-11-29 17:27:40|403.92|399.82|404.16|400.06|404.18|400.08|403.82|399.72|30
1638206870000|2021-11-29 17:27:50|404.18|400.08|404.36|400.26|404.39|400.29|404.18|400.08|24
1638206880000|2021-11-29 17:28:00|404.35|400.25|404.22|400.12|404.41|400.31|404.22|400.12|12
1638206890000|2021-11-29 17:28:10|404.25|400.15|404.23|400.13|404.32|400.22|404.15|400.05|21
1638206900000|2021-11-29 17:28:20|404.25|400.15|404.21|400.11|404.31|400.21|404.19|400.09|22
1638206910000|2021-11-29 17:28:30|404.2|400.1|404.26|400.16|404.36|400.26|404.17|400.07|12
1638206920000|2021-11-29 17:28:40|404.24|400.14|404.43|400.33|404.45|400.35|404.24|400.14|25
1638206930000|2021-11-29 17:28:50|404.42|400.32|404.43|400.33|404.59|400.49|404.39|400.29|18
1638206940000|2021-11-29 17:29:00|404.46|400.36|404.43|400.33|404.46|400.36|404.27|400.17|27
1638206950000|2021-11-29 17:29:10|404.44|400.34|404.29|400.19|404.46|400.36|404.29|400.19|14
1638206960000|2021-11-29 17:29:20|404.31|400.21|404.42|400.32|404.42|400.32|404.3|400.2|9
1638206970000|2021-11-29 17:29:30|404.43|400.33|404.3|400.2|404.43|400.33|404.3|400.2|18
1638206980000|2021-11-29 17:29:40|404.33|400.23|404.06|399.96|404.33|400.23|404.06|399.96|20
1638206990000|2021-11-29 17:29:50|404.09|399.99|404.17|400.07|404.21|400.11|404.09|399.99|12
1638207000000|2021-11-29 17:30:00|404.15|400.05|404.38|400.28|404.39|400.29|404.11|400.01|18
1638207010000|2021-11-29 17:30:10|404.37|400.27|404.24|400.14|404.37|400.27|404.23|400.13|9
1638207020000|2021-11-29 17:30:20|404.23|400.13|404.27|400.17|404.27|400.17|404.22|400.12|17
1638207030000|2021-11-29 17:30:30|404.26|400.16|404.39|400.29|404.39|400.29|404.2|400.1|17
1638207040000|2021-11-29 17:30:40|404.44|400.34|404.36|400.26|404.44|400.34|404.27|400.17|14
1638207050000|2021-11-29 17:30:50|404.37|400.27|404.39|400.29|404.45|400.35|404.36|400.26|13
1638207060000|2021-11-29 17:31:00|404.4|400.3|404.4|400.3|404.44|400.34|404.36|400.26|17
1638207070000|2021-11-29 17:31:10|404.41|400.31|404.33|400.23|404.41|400.31|404.19|400.09|20
1638207080000|2021-11-29 17:31:20|404.34|400.24|404.25|400.15|404.34|400.24|404.22|400.12|18
1638207090000|2021-11-29 17:31:30|404.23|400.13|404.5|400.4|404.5|400.4|404.18|400.08|20
1638207100000|2021-11-29 17:31:40|404.53|400.43|404.52|400.42|404.53|400.43|404.39|400.29|29
1638207110000|2021-11-29 17:31:50|404.5|400.4|404.4|400.3|404.54|400.44|404.39|400.29|17
1638207120000|2021-11-29 17:32:00|404.38|400.28|404.31|400.21|404.41|400.31|404.31|400.21|23
1638207130000|2021-11-29 17:32:10|404.32|400.22|404.1|400|404.32|400.22|404.05|399.95|23
1638207140000|2021-11-29 17:32:20|404.06|399.96|403.95|399.85|404.17|400.07|403.94|399.84|23
1638207150000|2021-11-29 17:32:30|403.96|399.86|403.51|399.41|403.97|399.87|403.51|399.41|19
1638207160000|2021-11-29 17:32:40|403.52|399.42|403.63|399.53|403.67|399.57|403.46|399.36|22
1638207170000|2021-11-29 17:32:50|403.64|399.54|403.64|399.54|403.64|399.54|403.52|399.42|22
1638207180000|2021-11-29 17:33:00|403.66|399.56|403.79|399.69|403.79|399.69|403.6|399.5|27
1638207190000|2021-11-29 17:33:10|403.85|399.75|403.76|399.66|403.86|399.76|403.74|399.64|19
1638207200000|2021-11-29 17:33:20|403.78|399.68|403.66|399.56|403.78|399.68|403.66|399.56|14
1638207210000|2021-11-29 17:33:30|403.67|399.57|403.51|399.41|403.67|399.57|403.45|399.35|30
1638207220000|2021-11-29 17:33:40|403.52|399.42|403.72|399.62|403.79|399.69|403.49|399.39|18
1638207230000|2021-11-29 17:33:50|403.73|399.63|403.58|399.48|403.78|399.68|403.56|399.46|21
1638207240000|2021-11-29 17:34:00|403.59|399.49|403.55|399.45|403.59|399.49|403.51|399.41|15
1638207250000|2021-11-29 17:34:10|403.56|399.46|403.81|399.71|403.81|399.71|403.56|399.46|18
1638207260000|2021-11-29 17:34:20|403.78|399.68|403.77|399.67|403.82|399.72|403.6|399.5|32
1638207270000|2021-11-29 17:34:30|403.7|399.6|403.92|399.82|403.92|399.82|403.7|399.6|25
1638207280000|2021-11-29 17:34:40|403.94|399.84|403.8|399.7|403.95|399.85|403.78|399.68|26
1638207290000|2021-11-29 17:34:50|403.81|399.71|403.81|399.71|403.84|399.74|403.73|399.63|20
1638207300000|2021-11-29 17:35:00|403.82|399.72|403.75|399.65|403.95|399.85|403.66|399.56|26
1638207310000|2021-11-29 17:35:10|403.8|399.7|403.9|399.8|404.02|399.92|403.8|399.7|27
1638207320000|2021-11-29 17:35:20|403.94|399.84|403.97|399.87|404.05|399.95|403.9|399.8|26
1638207330000|2021-11-29 17:35:30|403.93|399.83|404.01|399.91|404.03|399.93|403.93|399.83|23
1638207340000|2021-11-29 17:35:40|404.02|399.92|404.26|400.16|404.26|400.16|404.01|399.91|24
1638207350000|2021-11-29 17:35:50|404.29|400.19|404.19|400.09|404.3|400.2|404.18|400.08|23
1638207360000|2021-11-29 17:36:00|404.17|400.07|404.28|400.18|404.36|400.26|404.17|400.07|31
1638207370000|2021-11-29 17:36:10|404.22|400.12|404.22|400.12|404.3|400.2|404.21|400.11|20
1638207380000|2021-11-29 17:36:20|404.21|400.11|404.25|400.15|404.26|400.16|404.13|400.03|15
1638207390000|2021-11-29 17:36:30|404.26|400.16|404.29|400.19|404.3|400.2|404.26|400.16|14
1638207400000|2021-11-29 17:36:40|404.27|400.17|404.32|400.22|404.37|400.27|404.27|400.17|20
1638207410000|2021-11-29 17:36:50|404.31|400.21|404.43|400.33|404.44|400.34|404.3|400.2|10
1638207420000|2021-11-29 17:37:00|404.45|400.35|404.18|400.08|404.45|400.35|404.16|400.06|21
1638207430000|2021-11-29 17:37:10|404.17|400.07|404.23|400.13|404.23|400.13|404.08|399.98|16
1638207440000|2021-11-29 17:37:20|404.22|400.12|404.16|400.06|404.3|400.2|404.16|400.06|20
1638207450000|2021-11-29 17:37:30|404.18|400.08|404.22|400.12|404.29|400.19|404.15|400.05|16
1638207460000|2021-11-29 17:37:40|404.21|400.11|404.14|400.04|404.21|400.11|404.12|400.02|10
1638207470000|2021-11-29 17:37:50|404.15|400.05|404.06|399.96|404.15|400.05|403.99|399.89|14
1638207480000|2021-11-29 17:38:00|404.07|399.97|403.99|399.89|404.22|400.12|403.98|399.88|26
1638207490000|2021-11-29 17:38:10|403.98|399.88|404.16|400.06|404.16|400.06|403.94|399.84|17
1638207500000|2021-11-29 17:38:20|404.07|399.97|404|399.9|404.19|400.09|403.95|399.85|17
1638207510000|2021-11-29 17:38:30|404.11|400.01|404.08|399.98|404.2|400.1|404.07|399.97|13
1638207520000|2021-11-29 17:38:40|404.07|399.97|404.13|400.03|404.13|400.03|403.98|399.88|17
1638207530000|2021-11-29 17:38:50|404.11|400.01|404.12|400.02|404.13|400.03|404.03|399.93|24
1638207540000|2021-11-29 17:39:00|404.14|400.04|404.26|400.16|404.28|400.18|404.14|400.04|17
1638207550000|2021-11-29 17:39:10|404.27|400.17|404.27|400.17|404.31|400.21|404.22|400.12|18
1638207560000|2021-11-29 17:39:20|404.39|400.29|404.3|400.2|404.45|400.35|404.3|400.2|18
1638207570000|2021-11-29 17:39:30|404.33|400.23|404.31|400.21|404.36|400.26|404.28|400.18|19
1638207580000|2021-11-29 17:39:40|404.32|400.22|404.29|400.19|404.32|400.22|404.29|400.19|9
1638207590000|2021-11-29 17:39:50|404.3|400.2|404.18|400.08|404.37|400.27|404.1|400|29
1638207600000|2021-11-29 17:40:00|404.23|400.13|404.22|400.12|404.31|400.21|404.14|400.04|25
1638207610000|2021-11-29 17:40:10|404.2|400.1|404.01|399.91|404.28|400.18|404|399.9|21
1638207620000|2021-11-29 17:40:20|404|399.9|404.16|400.06|404.22|400.12|404|399.9|20
1638207630000|2021-11-29 17:40:30|404.17|400.07|404.2|400.1|404.2|400.1|404.02|399.92|21
1638207640000|2021-11-29 17:40:40|404.18|400.08|404.23|400.13|404.23|400.13|404.14|400.04|8
1638207650000|2021-11-29 17:40:50|404.21|400.11|404.21|400.11|404.29|400.19|404.13|400.03|12
1638207660000|2021-11-29 17:41:00|404.24|400.14|404.18|400.08|404.27|400.17|404.18|400.08|14
1638207670000|2021-11-29 17:41:10|404.2|400.1|404.17|400.07|404.24|400.14|404.16|400.06|18
1638207680000|2021-11-29 17:41:20|404.18|400.08|404.15|400.05|404.27|400.17|404.15|400.05|18
1638207690000|2021-11-29 17:41:30|404.11|400.01|404|399.9|404.13|400.03|404|399.9|15
1638207700000|2021-11-29 17:41:40|404.01|399.91|404.14|400.04|404.14|400.04|404|399.9|13
1638207710000|2021-11-29 17:41:50|404.13|400.03|404.14|400.04|404.14|400.04|404.11|400.01|3
1638207720000|2021-11-29 17:42:00|404.19|400.09|404.2|400.1|404.2|400.1|404.16|400.06|9
1638207730000|2021-11-29 17:42:10|404.19|400.09|404.13|400.03|404.23|400.13|404.08|399.98|19
1638207740000|2021-11-29 17:42:20|404.15|400.05|403.99|399.89|404.16|400.06|403.99|399.89|21
1638207750000|2021-11-29 17:42:30|403.96|399.86|404.07|399.97|404.08|399.98|403.96|399.86|13
1638207760000|2021-11-29 17:42:40|404.06|399.96|404|399.9|404.09|399.99|403.99|399.89|14
1638207770000|2021-11-29 17:42:50|403.98|399.88|403.99|399.89|404.03|399.93|403.98|399.88|17
1638207780000|2021-11-29 17:43:00|403.97|399.87|403.99|399.89|404|399.9|403.96|399.86|9
1638207790000|2021-11-29 17:43:10|403.97|399.87|403.97|399.87|404.01|399.91|403.96|399.86|21
1638207800000|2021-11-29 17:43:20|403.96|399.86|403.99|399.89|404.03|399.93|403.88|399.78|24
1638207810000|2021-11-29 17:43:30|404|399.9|404.18|400.08|404.19|400.09|404|399.9|18
1638207820000|2021-11-29 17:43:40|404.2|400.1|404.24|400.14|404.34|400.24|404.18|400.08|19
1638207830000|2021-11-29 17:43:50|404.25|400.15|404.12|400.02|404.25|400.15|404.12|400.02|20
1638207840000|2021-11-29 17:44:00|404|399.9|403.94|399.84|404|399.9|403.78|399.68|23
1638207850000|2021-11-29 17:44:10|403.89|399.79|403.92|399.82|403.92|399.82|403.76|399.66|12
1638207860000|2021-11-29 17:44:20|403.9|399.8|403.92|399.82|403.96|399.86|403.88|399.78|15
1638207870000|2021-11-29 17:44:30|403.9|399.8|403.92|399.82|403.93|399.83|403.82|399.72|13
1638207880000|2021-11-29 17:44:40|403.89|399.79|403.85|399.75|403.91|399.81|403.78|399.68|12
1638207890000|2021-11-29 17:44:50|403.84|399.74|403.8|399.7|403.87|399.77|403.78|399.68|7
1638207900000|2021-11-29 17:45:00|403.78|399.68|403.89|399.79|403.89|399.79|403.78|399.68|10
1638207910000|2021-11-29 17:45:10|403.88|399.78|403.94|399.84|404.01|399.91|403.7|399.6|19
1638207920000|2021-11-29 17:45:20|403.93|399.83|403.8|399.7|403.96|399.86|403.8|399.7|19
1638207930000|2021-11-29 17:45:30|403.71|399.61|403.82|399.72|403.92|399.82|403.71|399.61|13
1638207940000|2021-11-29 17:45:40|403.81|399.71|403.82|399.72|403.82|399.72|403.79|399.69|7
1638207950000|2021-11-29 17:45:50|403.83|399.73|403.8|399.7|403.83|399.73|403.66|399.56|6
1638207960000|2021-11-29 17:46:00|403.81|399.71|403.8|399.7|403.9|399.8|403.78|399.68|18
1638207970000|2021-11-29 17:46:10|403.81|399.71|404|399.9|404.1|400|403.69|399.59|21
1638207980000|2021-11-29 17:46:20|404.09|399.99|404.1|400|404.17|400.07|404|399.9|12
1638207990000|2021-11-29 17:46:30|404.11|400.01|404.02|399.92|404.11|400.01|404|399.9|7
1638208000000|2021-11-29 17:46:40|404|399.9|404.13|400.03|404.13|400.03|404|399.9|12
1638208010000|2021-11-29 17:46:50|404.15|400.05|404.21|400.11|404.22|400.12|404.09|399.99|7
1638208020000|2021-11-29 17:47:00|404.16|400.06|404.22|400.12|404.22|400.12|404.15|400.05|14
1638208030000|2021-11-29 17:47:10|404.26|400.16|404.61|400.51|404.61|400.51|404.24|400.14|19
1638208040000|2021-11-29 17:47:20|404.6|400.5|404.64|400.54|404.7|400.6|404.52|400.42|19
1638208050000|2021-11-29 17:47:30|404.66|400.56|404.8|400.7|404.81|400.71|404.66|400.56|28
1638208060000|2021-11-29 17:47:40|404.83|400.73|404.93|400.83|404.93|400.83|404.8|400.7|20
1638208070000|2021-11-29 17:47:50|404.91|400.81|404.97|400.87|404.97|400.87|404.88|400.78|8
1638208080000|2021-11-29 17:48:00|405.02|400.92|405.03|400.93|405.09|400.99|405|400.9|10
1638208090000|2021-11-29 17:48:10|405|400.9|405.15|401.05|405.17|401.07|405|400.9|13
1638208100000|2021-11-29 17:48:20|405.12|401.02|405.32|401.22|405.36|401.26|405.12|401.02|23
1638208110000|2021-11-29 17:48:30|405.31|401.21|405.45|401.35|405.46|401.36|405.31|401.21|12
1638208120000|2021-11-29 17:48:40|405.42|401.32|405.16|401.06|405.42|401.32|405.16|401.06|22
1638208130000|2021-11-29 17:48:50|405.18|401.08|405.15|401.05|405.21|401.11|405.02|400.92|20
1638208140000|2021-11-29 17:49:00|405.13|401.03|405.23|401.13|405.23|401.13|405.1|401|18
1638208150000|2021-11-29 17:49:10|405.14|401.04|404.87|400.77|405.15|401.05|404.87|400.77|17
1638208160000|2021-11-29 17:49:20|404.89|400.79|404.87|400.77|404.96|400.86|404.81|400.71|21
1638208170000|2021-11-29 17:49:30|404.84|400.74|404.58|400.48|404.88|400.78|404.58|400.48|12
1638208180000|2021-11-29 17:49:40|404.56|400.46|404.15|400.05|404.67|400.57|404.11|400.01|26
1638208190000|2021-11-29 17:49:50|404.14|400.04|404.08|399.98|404.15|400.05|403.98|399.88|24
1638208200000|2021-11-29 17:50:00|404.03|399.93|404.2|400.1|404.32|400.22|404.03|399.93|26
1638208210000|2021-11-29 17:50:10|404.24|400.14|404.19|400.09|404.3|400.2|404.19|400.09|14
1638208220000|2021-11-29 17:50:20|404.18|400.08|404.24|400.14|404.25|400.15|404.17|400.07|16
1638208230000|2021-11-29 17:50:30|404.25|400.15|404.25|400.15|404.25|400.15|404.18|400.08|10
1638208240000|2021-11-29 17:50:40|404.26|400.16|404.24|400.14|404.29|400.19|404.1|400|19
1638208250000|2021-11-29 17:50:50|404.27|400.17|404.23|400.13|404.3|400.2|404.23|400.13|21
1638208260000|2021-11-29 17:51:00|404.25|400.15|404.18|400.08|404.28|400.18|404.18|400.08|20
1638208270000|2021-11-29 17:51:10|404.12|400.02|404.16|400.06|404.16|400.06|403.99|399.89|19
1638208280000|2021-11-29 17:51:20|404.15|400.05|404.02|399.92|404.15|400.05|403.98|399.88|19
1638208290000|2021-11-29 17:51:30|404.01|399.91|403.95|399.85|404.1|400|403.89|399.79|23
1638208300000|2021-11-29 17:51:40|403.96|399.86|403.88|399.78|404|399.9|403.87|399.77|16
1638208310000|2021-11-29 17:51:50|403.86|399.76|403.77|399.67|403.86|399.76|403.76|399.66|16
1638208320000|2021-11-29 17:52:00|403.83|399.73|403.73|399.63|403.87|399.77|403.72|399.62|18
1638208330000|2021-11-29 17:52:10|403.72|399.62|403.49|399.39|403.72|399.62|403.46|399.36|23
1638208340000|2021-11-29 17:52:20|403.48|399.38|403.18|399.08|403.48|399.38|403.07|398.97|29
1638208350000|2021-11-29 17:52:30|403.29|399.19|403.19|399.09|403.35|399.25|403.19|399.09|27
1638208360000|2021-11-29 17:52:40|403.2|399.1|403.09|398.99|403.23|399.13|403.08|398.98|23
1638208370000|2021-11-29 17:52:50|403.1|399|403.12|399.02|403.16|399.06|403.04|398.94|19
1638208380000|2021-11-29 17:53:00|403.07|398.97|403.09|398.99|403.12|399.02|402.99|398.89|16
1638208390000|2021-11-29 17:53:10|403.04|398.94|403.04|398.94|403.16|399.06|403.04|398.94|9
1638208400000|2021-11-29 17:53:20|403.1|399|403.11|399.01|403.22|399.12|402.9|398.8|14
1638208410000|2021-11-29 17:53:30|403.1|399|403.24|399.14|403.25|399.15|403.1|399|13
1638208420000|2021-11-29 17:53:40|403.25|399.15|403.28|399.18|403.28|399.18|403.2|399.1|12
1638208430000|2021-11-29 17:53:50|403.24|399.14|403.21|399.11|403.31|399.21|403.21|399.11|8
1638208440000|2021-11-29 17:54:00|403.27|399.17|403.14|399.04|403.27|399.17|403.1|399|13
1638208450000|2021-11-29 17:54:10|403.17|399.07|403.19|399.09|403.2|399.1|403.11|399.01|12
1638208460000|2021-11-29 17:54:20|403.17|399.07|403.2|399.1|403.23|399.13|403.06|398.96|12
1638208470000|2021-11-29 17:54:30|403.22|399.12|403.42|399.32|403.42|399.32|403.22|399.12|14
1638208480000|2021-11-29 17:54:40|403.47|399.37|403.48|399.38|403.57|399.47|403.47|399.37|21
1638208490000|2021-11-29 17:54:50|403.47|399.37|403.44|399.34|403.49|399.39|403.44|399.34|15
1638208500000|2021-11-29 17:55:00|403.47|399.37|403.59|399.49|403.59|399.49|403.47|399.37|17
1638208510000|2021-11-29 17:55:10|403.57|399.47|403.61|399.51|403.62|399.52|403.57|399.47|7
1638208520000|2021-11-29 17:55:20|403.64|399.54|403.56|399.46|403.64|399.54|403.54|399.44|17
1638208530000|2021-11-29 17:55:30|403.54|399.44|403.39|399.29|403.54|399.44|403.37|399.27|20
1638208540000|2021-11-29 17:55:40|403.37|399.27|403.32|399.22|403.38|399.28|403.17|399.07|13
1638208550000|2021-11-29 17:55:50|403.33|399.23|403.48|399.38|403.5|399.4|403.31|399.21|18
1638208560000|2021-11-29 17:56:00|403.47|399.37|403.43|399.33|403.51|399.41|403.43|399.33|15
1638208570000|2021-11-29 17:56:10|403.42|399.32|403.5|399.4|403.5|399.4|403.39|399.29|15
1638208580000|2021-11-29 17:56:20|403.51|399.41|403.56|399.46|403.56|399.46|403.41|399.31|14
1638208590000|2021-11-29 17:56:30|403.57|399.47|403.49|399.39|403.59|399.49|403.47|399.37|17
1638208600000|2021-11-29 17:56:40|403.45|399.35|403.41|399.31|403.61|399.51|403.4|399.3|24
1638208610000|2021-11-29 17:56:50|403.42|399.32|403.34|399.24|403.5|399.4|403.34|399.24|22
1638208620000|2021-11-29 17:57:00|403.35|399.25|403.37|399.27|403.44|399.34|403.26|399.16|24
1638208630000|2021-11-29 17:57:10|403.41|399.31|403.37|399.27|403.43|399.33|403.35|399.25|19
1638208640000|2021-11-29 17:57:20|403.4|399.3|403.41|399.31|403.43|399.33|403.39|399.29|16
1638208650000|2021-11-29 17:57:30|403.43|399.33|403.53|399.43|403.53|399.43|403.43|399.33|12
1638208660000|2021-11-29 17:57:40|403.51|399.41|403.5|399.4|403.51|399.41|403.44|399.34|13
1638208670000|2021-11-29 17:57:50|403.53|399.43|403.58|399.48|403.58|399.48|403.52|399.42|11
1638208680000|2021-11-29 17:58:00|403.57|399.47|403.59|399.49|403.59|399.49|403.57|399.47|5
1638208690000|2021-11-29 17:58:10|403.57|399.47|403.61|399.51|403.67|399.57|403.54|399.44|23
1638208700000|2021-11-29 17:58:20|403.66|399.56|403.65|399.55|403.66|399.56|403.6|399.5|26
1638208710000|2021-11-29 17:58:30|403.66|399.56|403.67|399.57|403.81|399.71|403.66|399.56|26
1638208720000|2021-11-29 17:58:40|403.66|399.56|403.67|399.57|403.68|399.58|403.62|399.52|12
1638208730000|2021-11-29 17:58:50|403.71|399.61|403.77|399.67|403.79|399.69|403.68|399.58|19
1638208740000|2021-11-29 17:59:00|403.78|399.68|403.76|399.66|403.79|399.69|403.68|399.58|17
1638208750000|2021-11-29 17:59:10|403.75|399.65|403.7|399.6|403.76|399.66|403.64|399.54|12
1638208760000|2021-11-29 17:59:20|403.71|399.61|404.01|399.91|404.04|399.94|403.71|399.61|24
1638208770000|2021-11-29 17:59:30|404.04|399.94|404.04|399.94|404.14|400.04|403.95|399.85|23
1638208780000|2021-11-29 17:59:40|404.01|399.91|404.04|399.94|404.11|400.01|403.99|399.89|20
1638208790000|2021-11-29 17:59:50|403.98|399.88|403.97|399.87|404.06|399.96|403.95|399.85|16
1638208800000|2021-11-29 18:00:00|403.95|399.85|404.21|400.11|404.28|400.18|403.93|399.83|23
1638208810000|2021-11-29 18:00:10|404.22|400.12|404.21|400.11|404.39|400.29|404.2|400.1|19
1638208820000|2021-11-29 18:00:20|404.2|400.1|404.18|400.08|404.23|400.13|404.18|400.08|9
1638208830000|2021-11-29 18:00:30|404.06|399.96|404.39|400.29|404.41|400.31|403.92|399.82|16
1638208840000|2021-11-29 18:00:40|404.4|400.3|403.97|399.87|404.4|400.3|403.95|399.85|15
1638208850000|2021-11-29 18:00:50|403.96|399.86|403.99|399.89|404.01|399.91|403.91|399.81|16
1638208860000|2021-11-29 18:01:00|404|399.9|403.99|399.89|404.07|399.97|403.95|399.85|12
1638208870000|2021-11-29 18:01:10|403.98|399.88|404.06|399.96|404.08|399.98|403.96|399.86|11
1638208880000|2021-11-29 18:01:20|404.05|399.95|403.77|399.67|404.11|400.01|403.77|399.67|17
1638208890000|2021-11-29 18:01:30|403.86|399.76|403.77|399.67|403.89|399.79|403.7|399.6|26
1638208900000|2021-11-29 18:01:40|403.75|399.65|403.74|399.64|403.77|399.67|403.7|399.6|9
1638208910000|2021-11-29 18:01:50|403.68|399.58|403.65|399.55|403.74|399.64|403.65|399.55|12
1638208920000|2021-11-29 18:02:00|403.61|399.51|403.09|398.99|403.66|399.56|403.09|398.99|15
1638208930000|2021-11-29 18:02:10|403.07|398.97|403.25|399.15|403.32|399.22|403.07|398.97|23
1638208940000|2021-11-29 18:02:20|403.18|399.08|403|398.9|403.21|399.11|403|398.9|17
1638208950000|2021-11-29 18:02:30|403.02|398.92|403.11|399.01|403.11|399.01|402.97|398.87|16
1638208960000|2021-11-29 18:02:40|403.01|398.91|403|398.9|403.06|398.96|402.95|398.85|20
1638208970000|2021-11-29 18:02:50|403.01|398.91|402.98|398.88|403.03|398.93|402.95|398.85|8
1638208980000|2021-11-29 18:03:00|402.96|398.86|403.13|399.03|403.13|399.03|402.77|398.67|21
1638208990000|2021-11-29 18:03:10|403.15|399.05|403.28|399.18|403.28|399.18|403.15|399.05|20
1638209000000|2021-11-29 18:03:20|403.27|399.17|403.26|399.16|403.31|399.21|403.24|399.14|15
1638209010000|2021-11-29 18:03:30|403.25|399.15|403.27|399.17|403.27|399.17|403.24|399.14|9
1638209020000|2021-11-29 18:03:40|403.26|399.16|403.39|399.29|403.39|399.29|403.22|399.12|13
1638209030000|2021-11-29 18:03:50|403.38|399.28|403.29|399.19|403.44|399.34|403.29|399.19|9
1638209040000|2021-11-29 18:04:00|403.31|399.21|403.55|399.45|403.57|399.47|403.3|399.2|19
1638209050000|2021-11-29 18:04:10|403.56|399.46|403.51|399.41|403.56|399.46|403.35|399.25|16
1638209060000|2021-11-29 18:04:20|403.43|399.33|403.44|399.34|403.44|399.34|403.42|399.32|8
1638209070000|2021-11-29 18:04:30|403.42|399.32|403.51|399.41|403.51|399.41|403.42|399.32|12
1638209080000|2021-11-29 18:04:40|403.52|399.42|403.61|399.51|403.61|399.51|403.5|399.4|19
1638209090000|2021-11-29 18:04:50|403.6|399.5|403.59|399.49|403.63|399.53|403.58|399.48|9
1638209100000|2021-11-29 18:05:00|403.62|399.52|403.76|399.66|403.79|399.69|403.62|399.52|22
1638209110000|2021-11-29 18:05:10|403.75|399.65|403.58|399.48|403.75|399.65|403.57|399.47|13
1638209120000|2021-11-29 18:05:20|403.59|399.49|403.66|399.56|403.66|399.56|403.57|399.47|9
1638209130000|2021-11-29 18:05:30|403.65|399.55|403.52|399.42|403.68|399.58|403.51|399.41|14
1638209140000|2021-11-29 18:05:40|403.51|399.41|403.6|399.5|403.6|399.5|403.48|399.38|10
1638209150000|2021-11-29 18:05:50|403.61|399.51|403.61|399.51|403.62|399.52|403.61|399.51|3
1638209160000|2021-11-29 18:06:00|403.64|399.54|403.72|399.62|403.74|399.64|403.61|399.51|17
1638209170000|2021-11-29 18:06:10|403.71|399.61|403.73|399.63|403.73|399.63|403.7|399.6|4
1638209180000|2021-11-29 18:06:20|403.74|399.64|403.75|399.65|403.77|399.67|403.74|399.64|6
1638209190000|2021-11-29 18:06:30|403.78|399.68|404.18|400.08|404.19|400.09|403.78|399.68|21
1638209200000|2021-11-29 18:06:40|404.21|400.11|404.52|400.42|404.58|400.48|404.21|400.11|20
1638209210000|2021-11-29 18:06:50|404.5|400.4|404.52|400.42|404.53|400.43|404.47|400.37|15
1638209220000|2021-11-29 18:07:00|404.5|400.4|404.56|400.46|404.58|400.48|404.5|400.4|9
1638209230000|2021-11-29 18:07:10|404.57|400.47|404.55|400.45|404.61|400.51|404.53|400.43|12
1638209240000|2021-11-29 18:07:20|404.53|400.43|404.51|400.41|404.55|400.45|404.46|400.36|22
1638209250000|2021-11-29 18:07:30|404.53|400.43|404.59|400.49|404.6|400.5|404.53|400.43|8
1638209260000|2021-11-29 18:07:40|404.6|400.5|404.6|400.5|404.6|400.5|404.6|400.5|1
1638209270000|2021-11-29 18:07:50|404.58|400.48|404.35|400.25|404.6|400.5|404.35|400.25|15
1638209280000|2021-11-29 18:08:00|404.32|400.22|404.34|400.24|404.38|400.28|404.28|400.18|14
1638209290000|2021-11-29 18:08:10|404.29|400.19|404.31|400.21|404.31|400.21|404.26|400.16|10
1638209300000|2021-11-29 18:08:20|404.32|400.22|404.28|400.18|404.32|400.22|404.28|400.18|8
1638209310000|2021-11-29 18:08:30|404.29|400.19|404.39|400.29|404.47|400.37|404.28|400.18|20
1638209320000|2021-11-29 18:08:40|404.38|400.28|404.41|400.31|404.43|400.33|404.38|400.28|7
1638209330000|2021-11-29 18:08:50|404.42|400.32|404.42|400.32|404.43|400.33|404.42|400.32|3
1638209340000|2021-11-29 18:09:00|404.44|400.34|404.46|400.36|404.5|400.4|404.44|400.34|11
1638209350000|2021-11-29 18:09:10|404.45|400.35|404.43|400.33|404.45|400.35|404.41|400.31|5
1638209360000|2021-11-29 18:09:20|404.44|400.34|404.49|400.39|404.49|400.39|404.44|400.34|2
1638209370000|2021-11-29 18:09:30|404.48|400.38|404.63|400.53|404.63|400.53|404.48|400.38|17
1638209380000|2021-11-29 18:09:40|404.64|400.54|404.8|400.7|404.81|400.71|404.64|400.54|20
1638209390000|2021-11-29 18:09:50|404.78|400.68|404.71|400.61|404.79|400.69|404.71|400.61|23
1638209400000|2021-11-29 18:10:00|404.66|400.56|404.83|400.73|404.83|400.73|404.63|400.53|25
1638209410000|2021-11-29 18:10:10|404.84|400.74|404.8|400.7|404.88|400.78|404.69|400.59|31
1638209420000|2021-11-29 18:10:20|404.79|400.69|404.73|400.63|404.79|400.69|404.72|400.62|17
1638209430000|2021-11-29 18:10:30|404.75|400.65|404.9|400.8|404.9|400.8|404.75|400.65|8
1638209440000|2021-11-29 18:10:40|404.87|400.77|404.9|400.8|404.94|400.84|404.83|400.73|13
1638209450000|2021-11-29 18:10:50|404.91|400.81|405.12|401.02|405.12|401.02|404.84|400.74|26
1638209460000|2021-11-29 18:11:00|405.14|401.04|404.97|400.87|405.14|401.04|404.87|400.77|30
1638209470000|2021-11-29 18:11:10|404.92|400.82|405.04|400.94|405.07|400.97|404.92|400.82|20
1638209480000|2021-11-29 18:11:20|405.05|400.95|404.94|400.84|405.05|400.95|404.9|400.8|11
1638209490000|2021-11-29 18:11:30|404.93|400.83|404.89|400.79|404.93|400.83|404.79|400.69|10
1638209500000|2021-11-29 18:11:40|404.88|400.78|404.81|400.71|404.88|400.78|404.81|400.71|4
1638209510000|2021-11-29 18:11:50|404.84|400.74|404.9|400.8|404.96|400.86|404.82|400.72|24
1638209520000|2021-11-29 18:12:00|404.93|400.83|404.97|400.87|404.99|400.89|404.85|400.75|27
1638209530000|2021-11-29 18:12:10|404.99|400.89|404.9|400.8|404.99|400.89|404.85|400.75|20
1638209540000|2021-11-29 18:12:20|404.89|400.79|404.77|400.67|404.93|400.83|404.73|400.63|12
1638209550000|2021-11-29 18:12:30|404.74|400.64|404.71|400.61|404.76|400.66|404.65|400.55|11
1638209560000|2021-11-29 18:12:40|404.72|400.62|404.73|400.63|404.77|400.67|404.72|400.62|7
1638209570000|2021-11-29 18:12:50|404.72|400.62|404.68|400.58|404.75|400.65|404.66|400.56|14
1638209580000|2021-11-29 18:13:00|404.67|400.57|404.65|400.55|404.67|400.57|404.65|400.55|4
1638209590000|2021-11-29 18:13:10|404.66|400.56|404.67|400.57|404.78|400.68|404.64|400.54|16
1638209600000|2021-11-29 18:13:20|404.64|400.54|404.48|400.38|404.64|400.54|404.44|400.34|19
1638209610000|2021-11-29 18:13:30|404.49|400.39|404.4|400.3|404.55|400.45|404.34|400.24|15
1638209620000|2021-11-29 18:13:40|404.41|400.31|404.4|400.3|404.41|400.31|404.4|400.3|6
1638209630000|2021-11-29 18:13:50|404.34|400.24|404.33|400.23|404.41|400.31|404.2|400.1|10
1638209640000|2021-11-29 18:14:00|404.31|400.21|404.49|400.39|404.51|400.41|404.3|400.2|16
1638209650000|2021-11-29 18:14:10|404.48|400.38|404.32|400.22|404.5|400.4|404.32|400.22|10
1638209660000|2021-11-29 18:14:20|404.31|400.21|404.26|400.16|404.33|400.23|404.26|400.16|7
1638209670000|2021-11-29 18:14:30|404.27|400.17|404.29|400.19|404.29|400.19|404.21|400.11|12
1638209680000|2021-11-29 18:14:40|404.26|400.16|404.22|400.12|404.26|400.16|404.21|400.11|12
1638209690000|2021-11-29 18:14:50|404.23|400.13|404.29|400.19|404.3|400.2|404.23|400.13|12
1638209700000|2021-11-29 18:15:00|404.28|400.18|404.32|400.22|404.32|400.22|404.28|400.18|9
1638209710000|2021-11-29 18:15:10|404.33|400.23|404.26|400.16|404.35|400.25|404.21|400.11|20
1638209720000|2021-11-29 18:15:20|404.2|400.1|404.18|400.08|404.26|400.16|404.14|400.04|11
1638209730000|2021-11-29 18:15:30|404.17|400.07|404.22|400.12|404.22|400.12|404.16|400.06|5
1638209740000|2021-11-29 18:15:40|404.23|400.13|404.28|400.18|404.34|400.24|404.2|400.1|15
1638209750000|2021-11-29 18:15:50|404.29|400.19|404.27|400.17|404.3|400.2|404.27|400.17|5
1638209760000|2021-11-29 18:16:00|404.28|400.18|404.45|400.35|404.45|400.35|404.28|400.18|23
1638209770000|2021-11-29 18:16:10|404.43|400.33|404.44|400.34|404.44|400.34|404.43|400.33|2
1638209780000|2021-11-29 18:16:20|404.43|400.33|404.44|400.34|404.44|400.34|404.43|400.33|6
1638209790000|2021-11-29 18:16:30|404.55|400.45|404.23|400.13|404.55|400.45|404.2|400.1|10
1638209800000|2021-11-29 18:16:40|404.27|400.17|404.6|400.5|404.61|400.51|404.23|400.13|15
1638209810000|2021-11-29 18:16:50|404.61|400.51|404.67|400.57|404.71|400.61|404.53|400.43|26
1638209820000|2021-11-29 18:17:00|404.66|400.56|404.66|400.56|404.68|400.58|404.63|400.53|10
1638209830000|2021-11-29 18:17:10|404.63|400.53|404.8|400.7|404.81|400.71|404.63|400.53|18
1638209840000|2021-11-29 18:17:20|404.83|400.73|404.57|400.47|404.83|400.73|404.57|400.47|15
1638209850000|2021-11-29 18:17:30|404.58|400.48|404.53|400.43|404.58|400.48|404.51|400.41|12
1638209860000|2021-11-29 18:17:40|404.52|400.42|404.54|400.44|404.54|400.44|404.48|400.38|4
1638209870000|2021-11-29 18:17:50|404.52|400.42|404.54|400.44|404.57|400.47|404.48|400.38|7
1638209880000|2021-11-29 18:18:00|404.57|400.47|404.6|400.5|404.6|400.5|404.55|400.45|8
1638209890000|2021-11-29 18:18:10|404.65|400.55|404.63|400.53|404.65|400.55|404.62|400.52|5
1638209900000|2021-11-29 18:18:20|404.64|400.54|404.71|400.61|404.82|400.72|404.63|400.53|6
1638209910000|2021-11-29 18:18:30|404.72|400.62|404.68|400.58|404.83|400.73|404.66|400.56|29
1638209920000|2021-11-29 18:18:40|404.74|400.64|404.66|400.56|404.79|400.69|404.56|400.46|13
1638209930000|2021-11-29 18:18:50|404.63|400.53|404.74|400.64|404.84|400.74|404.63|400.53|19
1638209940000|2021-11-29 18:19:00|404.76|400.66|404.83|400.73|404.83|400.73|404.72|400.62|9
1638209950000|2021-11-29 18:19:10|404.84|400.74|404.94|400.84|405.01|400.91|404.83|400.73|20
1638209960000|2021-11-29 18:19:20|404.95|400.85|404.95|400.85|404.98|400.88|404.94|400.84|6
1638209970000|2021-11-29 18:19:30|404.91|400.81|404.88|400.78|404.91|400.81|404.84|400.74|12
1638209980000|2021-11-29 18:19:40|404.86|400.76|404.7|400.6|404.86|400.76|404.65|400.55|17
1638209990000|2021-11-29 18:19:50|404.69|400.59|404.7|400.6|404.78|400.68|404.69|400.59|13
1638210000000|2021-11-29 18:20:00|404.71|400.61|404.78|400.68|404.78|400.68|404.7|400.6|8
1638210010000|2021-11-29 18:20:10|404.76|400.66|404.65|400.55|404.79|400.69|404.64|400.54|21
1638210020000|2021-11-29 18:20:20|404.68|400.58|404.65|400.55|404.72|400.62|404.64|400.54|9
1638210030000|2021-11-29 18:20:30|404.66|400.56|404.56|400.46|404.68|400.58|404.56|400.46|9
1638210040000|2021-11-29 18:20:40|404.57|400.47|404.6|400.5|404.6|400.5|404.56|400.46|6
1638210050000|2021-11-29 18:20:50|404.58|400.48|404.48|400.38|404.59|400.49|404.47|400.37|12
1638210060000|2021-11-29 18:21:00|404.46|400.36|404.41|400.31|404.46|400.36|404.38|400.28|8
1638210080000|2021-11-29 18:21:20|404.37|400.27|404.42|400.32|404.42|400.32|404.36|400.26|4
1638210090000|2021-11-29 18:21:30|404.4|400.3|404.43|400.33|404.45|400.35|404.34|400.24|10
1638210100000|2021-11-29 18:21:40|404.44|400.34|404.44|400.34|404.44|400.34|404.43|400.33|3
1638210110000|2021-11-29 18:21:50|404.43|400.33|404.48|400.38|404.49|400.39|404.43|400.33|8
1638210120000|2021-11-29 18:22:00|404.49|400.39|404.61|400.51|404.62|400.52|404.48|400.38|13
1638210130000|2021-11-29 18:22:10|404.63|400.53|404.59|400.49|404.63|400.53|404.59|400.49|11
1638210140000|2021-11-29 18:22:20|404.6|400.5|404.61|400.51|404.62|400.52|404.6|400.5|4
1638210150000|2021-11-29 18:22:30|404.6|400.5|404.69|400.59|404.7|400.6|404.59|400.49|10
1638210160000|2021-11-29 18:22:40|404.7|400.6|404.77|400.67|404.77|400.67|404.67|400.57|8
1638210170000|2021-11-29 18:22:50|404.76|400.66|404.73|400.63|404.76|400.66|404.66|400.56|14
1638210180000|2021-11-29 18:23:00|404.74|400.64|404.73|400.63|404.74|400.64|404.73|400.63|2
1638210190000|2021-11-29 18:23:10|404.74|400.64|404.78|400.68|404.8|400.7|404.73|400.63|8
1638210200000|2021-11-29 18:23:20|404.76|400.66|404.8|400.7|404.8|400.7|404.76|400.66|9
1638210210000|2021-11-29 18:23:30|404.81|400.71|404.95|400.85|404.95|400.85|404.8|400.7|15
1638210220000|2021-11-29 18:23:40|404.94|400.84|404.94|400.84|404.94|400.84|404.94|400.84|1
1638210230000|2021-11-29 18:23:50|405|400.9|404.89|400.79|405.01|400.91|404.89|400.79|5
1638210240000|2021-11-29 18:24:00|404.9|400.8|404.9|400.8|404.92|400.82|404.9|400.8|4
1638210250000|2021-11-29 18:24:10|404.89|400.79|404.87|400.77|404.92|400.82|404.8|400.7|11
1638210260000|2021-11-29 18:24:20|404.88|400.78|404.86|400.76|404.9|400.8|404.79|400.69|10
1638210270000|2021-11-29 18:24:30|404.88|400.78|404.93|400.83|404.93|400.83|404.88|400.78|5
1638210280000|2021-11-29 18:24:40|404.92|400.82|405|400.9|405.04|400.94|404.92|400.82|20
1638210290000|2021-11-29 18:24:50|405.02|400.92|404.94|400.84|405.02|400.92|404.91|400.81|17
1638210300000|2021-11-29 18:25:00|404.93|400.83|404.85|400.75|404.93|400.83|404.8|400.7|22
1638210310000|2021-11-29 18:25:10|404.87|400.77|404.7|400.6|404.87|400.77|404.68|400.58|24
1638210320000|2021-11-29 18:25:20|404.74|400.64|404.73|400.63|404.74|400.64|404.7|400.6|8
1638210330000|2021-11-29 18:25:30|404.76|400.66|404.84|400.74|404.85|400.75|404.76|400.66|15
1638210340000|2021-11-29 18:25:40|404.83|400.73|404.79|400.69|404.83|400.73|404.74|400.64|15
1638210350000|2021-11-29 18:25:50|404.8|400.7|404.82|400.72|404.82|400.72|404.78|400.68|7
1638210360000|2021-11-29 18:26:00|404.81|400.71|404.79|400.69|404.81|400.71|404.78|400.68|6
1638210370000|2021-11-29 18:26:10|404.82|400.72|404.79|400.69|404.82|400.72|404.79|400.69|2
1638210380000|2021-11-29 18:26:20|404.82|400.72|404.78|400.68|404.82|400.72|404.71|400.61|13
1638210390000|2021-11-29 18:26:30|404.73|400.63|404.66|400.56|404.78|400.68|404.66|400.56|5
1638210400000|2021-11-29 18:26:40|404.67|400.57|404.57|400.47|404.68|400.58|404.55|400.45|13
1638210410000|2021-11-29 18:26:50|404.7|400.6|405.07|400.97|405.11|401.01|404.57|400.47|21
1638210420000|2021-11-29 18:27:00|405.06|400.96|405.15|401.05|405.18|401.08|404.97|400.87|30
1638210430000|2021-11-29 18:27:10|405.18|401.08|405.12|401.02|405.18|401.08|405|400.9|22
1638210440000|2021-11-29 18:27:20|405.06|400.96|405.23|401.13|405.28|401.18|405.06|400.96|14
1638210450000|2021-11-29 18:27:30|405.25|401.15|405.15|401.05|405.25|401.15|405.07|400.97|9
1638210460000|2021-11-29 18:27:40|405.11|401.01|405.2|401.1|405.32|401.22|405.05|400.95|23
1638210470000|2021-11-29 18:27:50|405.16|401.06|405.12|401.02|405.26|401.16|405.04|400.94|17
1638210480000|2021-11-29 18:28:00|405.08|400.98|404.99|400.89|405.33|401.23|404.88|400.78|18
1638210490000|2021-11-29 18:28:10|405.05|400.95|404.76|400.66|405.05|400.95|404.75|400.65|20
1638210500000|2021-11-29 18:28:20|404.56|400.46|404.41|400.31|404.57|400.47|404.4|400.3|14
1638210510000|2021-11-29 18:28:30|404.42|400.32|404.38|400.28|404.6|400.5|404.38|400.28|13
1638210520000|2021-11-29 18:28:40|404.36|400.26|404.36|400.26|404.4|400.3|404.15|400.05|19
1638210530000|2021-11-29 18:28:50|404.37|400.27|404.45|400.35|404.51|400.41|404.37|400.27|9
1638210540000|2021-11-29 18:29:00|404.43|400.33|404.09|399.99|404.43|400.33|403.95|399.85|14
1638210550000|2021-11-29 18:29:10|404.11|400.01|404.02|399.92|404.13|400.03|403.9|399.8|11
1638210560000|2021-11-29 18:29:20|403.97|399.87|404|399.9|404.16|400.06|403.97|399.87|21
1638210570000|2021-11-29 18:29:30|404.07|399.97|404.1|400|404.22|400.12|404|399.9|18
1638210580000|2021-11-29 18:29:40|404.15|400.05|404.2|400.1|404.29|400.19|404.1|400|6
1638210590000|2021-11-29 18:29:50|404.18|400.08|404.35|400.25|404.55|400.45|404.18|400.08|16
1638210600000|2021-11-29 18:30:00|404.33|400.23|404.24|400.14|404.35|400.25|404.2|400.1|16
1638210610000|2021-11-29 18:30:10|404.23|400.13|404.19|400.09|404.24|400.14|404.06|399.96|16
1638210620000|2021-11-29 18:30:20|404.18|400.08|404.16|400.06|404.2|400.1|404.12|400.02|8
1638210630000|2021-11-29 18:30:30|404.15|400.05|404.17|400.07|404.18|400.08|404.15|400.05|5
1638210640000|2021-11-29 18:30:40|404.18|400.08|404.2|400.1|404.2|400.1|404.13|400.03|10
1638210650000|2021-11-29 18:30:50|404.15|400.05|404.31|400.21|404.36|400.26|404.15|400.05|16
1638210660000|2021-11-29 18:31:00|404.24|400.14|404.32|400.22|404.39|400.29|404.15|400.05|21
1638210670000|2021-11-29 18:31:10|404.34|400.24|404.39|400.29|404.47|400.37|404.1|400|26
1638210680000|2021-11-29 18:31:20|404.41|400.31|404.41|400.31|404.54|400.44|404.28|400.18|17
1638210690000|2021-11-29 18:31:30|404.37|400.27|404.44|400.34|404.51|400.41|404.32|400.22|18
1638210700000|2021-11-29 18:31:40|404.35|400.25|404.33|400.23|404.51|400.41|404.33|400.23|19
1638210710000|2021-11-29 18:31:50|404.36|400.26|404.5|400.4|404.79|400.69|404.36|400.26|25
1638210720000|2021-11-29 18:32:00|404.55|400.45|404.42|400.32|404.66|400.56|404.36|400.26|23
1638210730000|2021-11-29 18:32:10|404.44|400.34|404.52|400.42|404.56|400.46|404.4|400.3|21
1638210740000|2021-11-29 18:32:20|404.53|400.43|404.31|400.21|404.57|400.47|404.31|400.21|12
1638210750000|2021-11-29 18:32:30|404.29|400.19|404.2|400.1|404.53|400.43|404.2|400.1|13
1638210760000|2021-11-29 18:32:40|404.28|400.18|404.07|399.97|404.31|400.21|404|399.9|17
1638210770000|2021-11-29 18:32:50|404.1|400|404.14|400.04|404.17|400.07|404.04|399.94|15
1638210780000|2021-11-29 18:33:00|404.17|400.07|404.11|400.01|404.21|400.11|404.1|400|14
1638210790000|2021-11-29 18:33:10|404.08|399.98|404.21|400.11|404.22|400.12|404.04|399.94|14
1638210800000|2021-11-29 18:33:20|404.18|400.08|404.16|400.06|404.2|400.1|404.05|399.95|15
1638210810000|2021-11-29 18:33:30|404.13|400.03|404.07|399.97|404.13|400.03|404.05|399.95|8
1638210820000|2021-11-29 18:33:40|404.05|399.95|404.24|400.14|404.28|400.18|404.05|399.95|23
1638210830000|2021-11-29 18:33:50|404.28|400.18|404.37|400.27|404.38|400.28|404.19|400.09|22
1638210840000|2021-11-29 18:34:00|404.22|400.12|404.13|400.03|404.22|400.12|404.13|400.03|13
1638210850000|2021-11-29 18:34:10|404.15|400.05|404.21|400.11|404.37|400.27|404.15|400.05|13
1638210860000|2021-11-29 18:34:20|404.17|400.07|404.09|399.99|404.17|400.07|404.09|399.99|11
1638210870000|2021-11-29 18:34:30|404.07|399.97|403.94|399.84|404.07|399.97|403.94|399.84|3
1638210880000|2021-11-29 18:34:40|403.97|399.87|404.14|400.04|404.3|400.2|403.97|399.87|12
1638210890000|2021-11-29 18:34:50|404.17|400.07|404.2|400.1|404.21|400.11|404.03|399.93|17
1638210900000|2021-11-29 18:35:00|404.19|400.09|404.16|400.06|404.22|400.12|403.98|399.88|24
1638210910000|2021-11-29 18:35:10|404.19|400.09|404.25|400.15|404.27|400.17|404.19|400.09|7
1638210920000|2021-11-29 18:35:20|404.2|400.1|404.41|400.31|404.42|400.32|404.2|400.1|20
1638210930000|2021-11-29 18:35:30|404.4|400.3|404.71|400.61|404.72|400.62|404.4|400.3|24
1638210940000|2021-11-29 18:35:40|404.73|400.63|404.62|400.52|404.73|400.63|404.49|400.39|17
1638210950000|2021-11-29 18:35:50|404.6|400.5|404.49|400.39|404.6|400.5|404.45|400.35|24
1638210960000|2021-11-29 18:36:00|404.52|400.42|404.7|400.6|404.7|400.6|404.47|400.37|13
1638210970000|2021-11-29 18:36:10|404.71|400.61|404.81|400.71|404.81|400.71|404.71|400.61|15
1638210980000|2021-11-29 18:36:20|404.85|400.75|405.02|400.92|405.1|401|404.85|400.75|16
1638210990000|2021-11-29 18:36:30|405.03|400.93|405.18|401.08|405.32|401.22|404.91|400.81|29
1638211000000|2021-11-29 18:36:40|405.1|401|405.25|401.15|405.27|401.17|405.09|400.99|16
1638211010000|2021-11-29 18:36:50|405.18|401.08|405.21|401.11|405.27|401.17|405.05|400.95|20
1638211020000|2021-11-29 18:37:00|405.23|401.13|405.24|401.14|405.24|401.14|405.1|401|15
1638211030000|2021-11-29 18:37:10|405.22|401.12|405.22|401.12|405.24|401.14|405.21|401.11|6
1638211040000|2021-11-29 18:37:20|405.23|401.13|405.28|401.18|405.29|401.19|405.21|401.11|10
1638211050000|2021-11-29 18:37:30|405.27|401.17|405.43|401.33|405.47|401.37|405.27|401.17|20
1638211060000|2021-11-29 18:37:40|405.46|401.36|405.39|401.29|405.46|401.36|405.37|401.27|14
1638211070000|2021-11-29 18:37:50|405.42|401.32|405.27|401.17|405.42|401.32|405.2|401.1|13
1638211080000|2021-11-29 18:38:00|405.23|401.13|405.23|401.13|405.27|401.17|405.14|401.04|14
1638211090000|2021-11-29 18:38:10|405.19|401.09|404.95|400.85|405.26|401.16|404.95|400.85|10
1638211100000|2021-11-29 18:38:20|404.9|400.8|404.98|400.88|405.13|401.03|404.87|400.77|16
1638211110000|2021-11-29 18:38:30|404.97|400.87|405.08|400.98|405.15|401.05|404.93|400.83|21
1638211120000|2021-11-29 18:38:40|405.06|400.96|405|400.9|405.11|401.01|404.97|400.87|10
1638211130000|2021-11-29 18:38:50|405.01|400.91|405.15|401.05|405.33|401.23|404.89|400.79|17
1638211140000|2021-11-29 18:39:00|405.12|401.02|405.19|401.09|405.38|401.28|405.07|400.97|24
1638211150000|2021-11-29 18:39:10|405.21|401.11|405.07|400.97|405.21|401.11|405|400.9|23
1638211160000|2021-11-29 18:39:20|405|400.9|404.72|400.62|405.05|400.95|404.71|400.61|25
1638211170000|2021-11-29 18:39:30|404.76|400.66|404.87|400.77|404.9|400.8|404.75|400.65|7
1638211180000|2021-11-29 18:39:40|404.65|400.55|404.88|400.78|405.05|400.95|404.65|400.55|28
1638211190000|2021-11-29 18:39:50|404.91|400.81|404.95|400.85|404.97|400.87|404.91|400.81|5
1638211200000|2021-11-29 18:40:00|404.97|400.87|405.11|401.01|405.11|401.01|404.95|400.85|6
1638211210000|2021-11-29 18:40:10|405.1|401|405.03|400.93|405.1|401|405.02|400.92|17
1638211220000|2021-11-29 18:40:20|405.04|400.94|405.12|401.02|405.12|401.02|404.88|400.78|23
1638211230000|2021-11-29 18:40:30|405.23|401.13|404.99|400.89|405.23|401.13|404.91|400.81|24
1638211240000|2021-11-29 18:40:40|404.98|400.88|404.93|400.83|405.07|400.97|404.87|400.77|11
1638211250000|2021-11-29 18:40:50|404.98|400.88|405.01|400.91|405.06|400.96|404.96|400.86|19
1638211260000|2021-11-29 18:41:00|404.98|400.88|404.97|400.87|405.16|401.06|404.97|400.87|17
1638211270000|2021-11-29 18:41:10|404.99|400.89|405.07|400.97|405.13|401.03|404.9|400.8|13
1638211280000|2021-11-29 18:41:20|405.11|401.01|405.13|401.03|405.18|401.08|405.01|400.91|14
1638211290000|2021-11-29 18:41:30|405.12|401.02|405.1|401|405.15|401.05|405|400.9|14
1638211300000|2021-11-29 18:41:40|405.05|400.95|404.69|400.59|405.07|400.97|404.69|400.59|15
1638211310000|2021-11-29 18:41:50|404.7|400.6|404.82|400.72|404.9|400.8|404.7|400.6|6
1638211320000|2021-11-29 18:42:00|404.8|400.7|404.8|400.7|404.8|400.7|404.8|400.7|1
1638211330000|2021-11-29 18:42:10|404.72|400.62|404.72|400.62|404.87|400.77|404.72|400.62|6
1638211340000|2021-11-29 18:42:20|404.7|400.6|404.88|400.78|404.9|400.8|404.7|400.6|7
1638211350000|2021-11-29 18:42:30|404.92|400.82|404.88|400.78|404.92|400.82|404.88|400.78|2
1638211360000|2021-11-29 18:42:40|405.08|400.98|404.88|400.78|405.08|400.98|404.88|400.78|2
1638211370000|2021-11-29 18:42:50|404.86|400.76|404.84|400.74|404.88|400.78|404.84|400.74|4
1638211380000|2021-11-29 18:43:00|404.85|400.75|404.85|400.75|404.85|400.75|404.7|400.6|4
1638211390000|2021-11-29 18:43:10|404.9|400.8|405.13|401.03|405.25|401.15|404.79|400.69|19
1638211400000|2021-11-29 18:43:20|405.01|400.91|405.07|400.97|405.23|401.13|404.98|400.88|14
1638211410000|2021-11-29 18:43:30|405.08|400.98|405.07|400.97|405.14|401.04|405.03|400.93|17
1638211420000|2021-11-29 18:43:40|405.02|400.92|405|400.9|405.13|401.03|404.94|400.84|12
1638211430000|2021-11-29 18:43:50|405.01|400.91|405.12|401.02|405.12|401.02|405.01|400.91|11
1638211440000|2021-11-29 18:44:00|405.11|401.01|405.25|401.15|405.31|401.21|405.11|401.01|16
1638211450000|2021-11-29 18:44:10|405.26|401.16|405.14|401.04|405.27|401.17|405.07|400.97|29
1638211460000|2021-11-29 18:44:20|405.16|401.06|405.32|401.22|405.41|401.31|405.1|401|23
1638211470000|2021-11-29 18:44:30|405.31|401.21|405.46|401.36|405.46|401.36|405.11|401.01|24
1638211480000|2021-11-29 18:44:40|405.45|401.35|405.49|401.39|405.52|401.42|405.45|401.35|14
1638211490000|2021-11-29 18:44:50|405.48|401.38|405.48|401.38|405.48|401.38|405.47|401.37|3
1638211500000|2021-11-29 18:45:00|405.49|401.39|405.51|401.41|405.52|401.42|405.45|401.35|9
1638211510000|2021-11-29 18:45:10|405.48|401.38|405.29|401.19|405.56|401.46|405.26|401.16|20
1638211530000|2021-11-29 18:45:30|405.26|401.16|405.26|401.16|405.26|401.16|405.23|401.13|8
1638211540000|2021-11-29 18:45:40|405.24|401.14|405.26|401.16|405.32|401.22|405.19|401.09|23
1638211550000|2021-11-29 18:45:50|405.31|401.21|405.25|401.15|405.32|401.22|405.25|401.15|8
1638211560000|2021-11-29 18:46:00|405.24|401.14|405.23|401.13|405.3|401.2|405.17|401.07|22
1638211570000|2021-11-29 18:46:10|405.28|401.18|405.31|401.21|405.35|401.25|405.28|401.18|15
1638211580000|2021-11-29 18:46:20|405.32|401.22|405.28|401.18|405.34|401.24|405.27|401.17|17
1638211590000|2021-11-29 18:46:30|405.26|401.16|405.24|401.14|405.28|401.18|405.16|401.06|22
1638211600000|2021-11-29 18:46:40|405.23|401.13|405.23|401.13|405.37|401.27|405.2|401.1|6
1638211610000|2021-11-29 18:46:50|405.26|401.16|405.34|401.24|405.34|401.24|405.22|401.12|7
1638211620000|2021-11-29 18:47:00|405.35|401.25|405.44|401.34|405.54|401.44|405.27|401.17|25
1638211630000|2021-11-29 18:47:10|405.45|401.35|405.33|401.23|405.46|401.36|405.31|401.21|12
1638211640000|2021-11-29 18:47:20|405.35|401.25|405.27|401.17|405.37|401.27|405.27|401.17|19
1638211650000|2021-11-29 18:47:30|405.35|401.25|405.31|401.21|405.35|401.25|405.26|401.16|22
1638211660000|2021-11-29 18:47:40|405.32|401.22|405.44|401.34|405.45|401.35|405.31|401.21|15
1638211670000|2021-11-29 18:47:50|405.55|401.45|405.55|401.45|405.6|401.5|405.38|401.28|23
1638211680000|2021-11-29 18:48:00|405.52|401.42|405.55|401.45|405.55|401.45|405.5|401.4|6
1638211690000|2021-11-29 18:48:10|405.61|401.51|405.49|401.39|405.62|401.52|405.44|401.34|24
1638211700000|2021-11-29 18:48:20|405.46|401.36|405.41|401.31|405.49|401.39|405.3|401.2|13
1638211710000|2021-11-29 18:48:30|405.39|401.29|405.29|401.19|405.4|401.3|405.24|401.14|12
1638211720000|2021-11-29 18:48:40|405.28|401.18|405.54|401.44|405.54|401.44|405.25|401.15|18
1638211730000|2021-11-29 18:48:50|405.51|401.41|405.53|401.43|405.53|401.43|405.4|401.3|15
1638211740000|2021-11-29 18:49:00|405.52|401.42|405.49|401.39|405.53|401.43|405.45|401.35|23
1638211750000|2021-11-29 18:49:10|405.46|401.36|405.56|401.46|405.62|401.52|405.45|401.35|26
1638211760000|2021-11-29 18:49:20|405.54|401.44|405.61|401.51|405.61|401.51|405.52|401.42|13
1638211770000|2021-11-29 18:49:30|405.6|401.5|405.59|401.49|405.61|401.51|405.59|401.49|10
1638211780000|2021-11-29 18:49:40|405.65|401.55|405.64|401.54|405.66|401.56|405.63|401.53|5
1638211790000|2021-11-29 18:49:50|405.62|401.52|405.64|401.54|405.66|401.56|405.6|401.5|10
1638211800000|2021-11-29 18:50:00|405.65|401.55|405.63|401.53|405.67|401.57|405.63|401.53|7
1638211810000|2021-11-29 18:50:10|405.6|401.5|405.62|401.52|405.65|401.55|405.6|401.5|14
1638211820000|2021-11-29 18:50:20|405.64|401.54|405.6|401.5|405.69|401.59|405.51|401.41|20
1638211830000|2021-11-29 18:50:30|405.58|401.48|405.62|401.52|405.62|401.52|405.56|401.46|7
1638211840000|2021-11-29 18:50:40|405.63|401.53|405.71|401.61|405.71|401.61|405.54|401.44|19
1638211850000|2021-11-29 18:50:50|405.72|401.62|405.74|401.64|405.78|401.68|405.6|401.5|11
1638211860000|2021-11-29 18:51:00|405.76|401.66|405.74|401.64|405.79|401.69|405.72|401.62|5
1638211870000|2021-11-29 18:51:10|405.72|401.62|405.76|401.66|405.77|401.67|405.72|401.62|10
1638211880000|2021-11-29 18:51:20|405.79|401.69|405.6|401.5|405.79|401.69|405.6|401.5|7
1638211890000|2021-11-29 18:51:30|405.74|401.64|405.72|401.62|405.79|401.69|405.62|401.52|24
1638211900000|2021-11-29 18:51:40|405.77|401.67|406.03|401.93|406.03|401.93|405.71|401.61|17
1638211910000|2021-11-29 18:51:50|406.02|401.92|406.06|401.96|406.11|402.01|405.94|401.84|17
1638211920000|2021-11-29 18:52:00|406.08|401.98|406.14|402.04|406.23|402.13|406.05|401.95|15
1638211930000|2021-11-29 18:52:10|406.12|402.02|406.18|402.08|406.18|402.08|406.05|401.95|19
1638211940000|2021-11-29 18:52:20|406.19|402.09|406.12|402.02|406.19|402.09|406|401.9|20
1638211950000|2021-11-29 18:52:30|406.09|401.99|406.21|402.11|406.21|402.11|406|401.9|22
1638211960000|2021-11-29 18:52:40|406.22|402.12|406.26|402.16|406.29|402.19|406.11|402.01|16
1638211970000|2021-11-29 18:52:50|406.25|402.15|406.31|402.21|406.33|402.23|406.25|402.15|9
1638211980000|2021-11-29 18:53:00|406.3|402.2|406.33|402.23|406.33|402.23|406.29|402.19|3
1638211990000|2021-11-29 18:53:10|406.29|402.19|406.42|402.32|406.43|402.33|406.29|402.19|6
1638212000000|2021-11-29 18:53:20|406.4|402.3|406.48|402.38|406.49|402.39|406.36|402.26|14
1638212010000|2021-11-29 18:53:30|406.49|402.39|406.5|402.4|406.5|402.4|406.36|402.26|9
1638212020000|2021-11-29 18:53:40|406.49|402.39|406.44|402.34|406.49|402.39|406.39|402.29|6
1638212030000|2021-11-29 18:53:50|406.36|402.26|406.48|402.38|406.49|402.39|406.36|402.26|4
1638212040000|2021-11-29 18:54:00|406.36|402.26|406.4|402.3|406.57|402.47|406.35|402.25|13
1638212050000|2021-11-29 18:54:10|406.43|402.33|406.46|402.36|406.47|402.37|406.34|402.24|14
1638212060000|2021-11-29 18:54:20|406.45|402.35|406.41|402.31|406.46|402.36|406.39|402.29|13
1638212070000|2021-11-29 18:54:30|406.34|402.24|406.28|402.18|406.42|402.32|406.21|402.11|15
1638212080000|2021-11-29 18:54:40|406.21|402.11|406.29|402.19|406.29|402.19|406.21|402.11|7
1638212090000|2021-11-29 18:54:50|406.3|402.2|406.3|402.2|406.3|402.2|406.24|402.14|7
1638212100000|2021-11-29 18:55:00|406.29|402.19|406.3|402.2|406.33|402.23|406.29|402.19|7
1638212110000|2021-11-29 18:55:10|406.29|402.19|406.18|402.08|406.32|402.22|406.18|402.08|10
1638212120000|2021-11-29 18:55:20|406.27|402.17|405.97|401.87|406.27|402.17|405.97|401.87|14
1638212130000|2021-11-29 18:55:30|405.98|401.88|406|401.9|406.06|401.96|405.97|401.87|15
1638212140000|2021-11-29 18:55:40|406.03|401.93|406.03|401.93|406.08|401.98|406.03|401.93|9
1638212150000|2021-11-29 18:55:50|406.05|401.95|405.97|401.87|406.17|402.07|405.97|401.87|12
1638212160000|2021-11-29 18:56:00|406.07|401.97|406.06|401.96|406.15|402.05|405.96|401.86|31
1638212170000|2021-11-29 18:56:10|406.07|401.97|406.07|401.97|406.21|402.11|406|401.9|26
1638212180000|2021-11-29 18:56:20|406.05|401.95|406.06|401.96|406.07|401.97|406.05|401.95|4
1638212190000|2021-11-29 18:56:30|406.07|401.97|405.96|401.86|406.07|401.97|405.96|401.86|16
1638212200000|2021-11-29 18:56:40|405.95|401.85|405.95|401.85|406.08|401.98|405.86|401.76|25
1638212210000|2021-11-29 18:56:50|405.97|401.87|405.96|401.86|406.05|401.95|405.92|401.82|13
1638212220000|2021-11-29 18:57:00|405.97|401.87|406.31|402.21|406.37|402.27|405.97|401.87|19
1638212230000|2021-11-29 18:57:10|406.3|402.2|406.19|402.09|406.3|402.2|406.11|402.01|19
1638212240000|2021-11-29 18:57:20|406.17|402.07|406.17|402.07|406.2|402.1|406.17|402.07|5
1638212250000|2021-11-29 18:57:30|406.15|402.05|406.18|402.08|406.18|402.08|406.1|402|7
1638212260000|2021-11-29 18:57:40|406.17|402.07|406.09|401.99|406.19|402.09|406.09|401.99|7
1638212270000|2021-11-29 18:57:50|406.05|401.95|406.05|401.95|406.09|401.99|406.05|401.95|10
1638212280000|2021-11-29 18:58:00|406.07|401.97|406.15|402.05|406.19|402.09|406.07|401.97|8
1638212290000|2021-11-29 18:58:10|406.13|402.03|406.17|402.07|406.22|402.12|406.04|401.94|21
1638212300000|2021-11-29 18:58:20|406.03|401.93|406.02|401.92|406.16|402.06|406.02|401.92|6
1638212310000|2021-11-29 18:58:30|406.06|401.96|406.06|401.96|406.11|402.01|406.04|401.94|15
1638212320000|2021-11-29 18:58:40|406.11|402.01|406.11|402.01|406.25|402.15|406.07|401.97|14
1638212330000|2021-11-29 18:58:50|406.13|402.03|405.99|401.89|406.13|402.03|405.99|401.89|10
1638212340000|2021-11-29 18:59:00|405.98|401.88|405.84|401.74|405.99|401.89|405.8|401.7|22
1638212350000|2021-11-29 18:59:10|405.83|401.73|405.76|401.66|405.92|401.82|405.74|401.64|24
1638212360000|2021-11-29 18:59:20|405.81|401.71|405.69|401.59|405.82|401.72|405.69|401.59|10
1638212370000|2021-11-29 18:59:30|405.68|401.58|405.66|401.56|405.68|401.58|405.64|401.54|6
1638212380000|2021-11-29 18:59:40|405.62|401.52|405.76|401.66|405.77|401.67|405.57|401.47|17
1638212390000|2021-11-29 18:59:50|405.8|401.7|405.79|401.69|405.92|401.82|405.67|401.57|19
1638212400000|2021-11-29 19:00:00|405.8|401.7|405.87|401.77|405.96|401.86|405.8|401.7|19
1638212410000|2021-11-29 19:00:10|405.91|401.81|405.95|401.85|406.04|401.94|405.9|401.8|20
1638212420000|2021-11-29 19:00:20|405.9|401.8|405.98|401.88|406.02|401.92|405.9|401.8|13
1638212430000|2021-11-29 19:00:30|405.85|401.75|405.84|401.74|405.96|401.86|405.76|401.66|19
1638212440000|2021-11-29 19:00:40|405.85|401.75|405.9|401.8|405.91|401.81|405.84|401.74|6
1638212450000|2021-11-29 19:00:50|405.91|401.81|405.79|401.69|405.91|401.81|405.78|401.68|8
1638212460000|2021-11-29 19:01:00|405.78|401.68|405.78|401.68|405.82|401.72|405.75|401.65|12
1638212470000|2021-11-29 19:01:10|405.79|401.69|405.79|401.69|405.79|401.69|405.68|401.58|12
1638212480000|2021-11-29 19:01:20|405.78|401.68|405.7|401.6|405.8|401.7|405.68|401.58|10
1638212490000|2021-11-29 19:01:30|405.72|401.62|405.71|401.61|405.72|401.62|405.7|401.6|4
1638212500000|2021-11-29 19:01:40|405.68|401.58|405.57|401.47|405.7|401.6|405.51|401.41|13
1638212510000|2021-11-29 19:01:50|405.54|401.44|405.5|401.4|405.58|401.48|405.49|401.39|16
1638212520000|2021-11-29 19:02:00|405.51|401.41|405.39|401.29|405.51|401.41|405.36|401.26|14
1638212530000|2021-11-29 19:02:10|405.38|401.28|405.04|400.94|405.38|401.28|405.04|400.94|19
1638212540000|2021-11-29 19:02:20|405.05|400.95|404.93|400.83|405.05|400.95|404.89|400.79|17
1638212550000|2021-11-29 19:02:30|404.92|400.82|404.7|400.6|404.92|400.82|404.66|400.56|24
1638212560000|2021-11-29 19:02:40|404.66|400.56|404.66|400.56|404.7|400.6|404.65|400.55|17
1638212570000|2021-11-29 19:02:50|404.65|400.55|404.51|400.41|404.68|400.58|404.48|400.38|27
1638212580000|2021-11-29 19:03:00|404.5|400.4|404.48|400.38|404.51|400.41|404.45|400.35|28
1638212590000|2021-11-29 19:03:10|404.49|400.39|404.54|400.44|404.57|400.47|404.47|400.37|16
1638212600000|2021-11-29 19:03:20|404.52|400.42|404.31|400.21|404.54|400.44|404.31|400.21|16
1638212610000|2021-11-29 19:03:30|404.3|400.2|404.44|400.34|404.44|400.34|404.3|400.2|8
1638212620000|2021-11-29 19:03:40|404.43|400.33|404.43|400.33|404.44|400.34|404.43|400.33|3
1638212630000|2021-11-29 19:03:50|404.44|400.34|404.41|400.31|404.44|400.34|404.41|400.31|3
1638212640000|2021-11-29 19:04:00|404.46|400.36|404.46|400.36|404.67|400.57|404.3|400.2|24
1638212650000|2021-11-29 19:04:10|404.52|400.42|404.41|400.31|404.58|400.48|404.41|400.31|15
1638212660000|2021-11-29 19:04:20|404.39|400.29|404.47|400.37|404.47|400.37|404.39|400.29|4
1638212670000|2021-11-29 19:04:30|404.46|400.36|404.45|400.35|404.49|400.39|404.42|400.32|5
1638212680000|2021-11-29 19:04:40|404.43|400.33|404.42|400.32|404.43|400.33|404.39|400.29|6
1638212690000|2021-11-29 19:04:50|404.43|400.33|404.44|400.34|404.51|400.41|404.39|400.29|25
1638212700000|2021-11-29 19:05:00|404.37|400.27|404.38|400.28|404.45|400.35|404.33|400.23|16
1638212710000|2021-11-29 19:05:10|404.39|400.29|404.35|400.25|404.45|400.35|404.3|400.2|11
1638212720000|2021-11-29 19:05:20|404.39|400.29|404.41|400.31|404.46|400.36|404.36|400.26|19
1638212730000|2021-11-29 19:05:30|404.4|400.3|404.08|399.98|404.4|400.3|404.03|399.93|21
1638212740000|2021-11-29 19:05:40|404.1|400|404.03|399.93|404.14|400.04|404.02|399.92|19
1638212750000|2021-11-29 19:05:50|404.01|399.91|404.08|399.98|404.16|400.06|404.01|399.91|18
1638212760000|2021-11-29 19:06:00|404.12|400.02|404.09|399.99|404.15|400.05|404.07|399.97|11
1638212770000|2021-11-29 19:06:10|404.07|399.97|404.1|400|404.12|400.02|404.01|399.91|18
1638212780000|2021-11-29 19:06:20|404.09|399.99|404.09|399.99|404.13|400.03|404.08|399.98|12
1638212790000|2021-11-29 19:06:30|404.11|400.01|404.04|399.94|404.11|400.01|404.04|399.94|5
1638212800000|2021-11-29 19:06:40|404.03|399.93|403.81|399.71|404.03|399.93|403.8|399.7|20
1638212810000|2021-11-29 19:06:50|403.82|399.72|403.65|399.55|403.82|399.72|403.58|399.48|8
1638212820000|2021-11-29 19:07:00|403.59|399.49|403.75|399.65|403.89|399.79|403.54|399.44|27
1638212830000|2021-11-29 19:07:10|403.76|399.66|403.58|399.48|403.76|399.66|403.53|399.43|13
1638212840000|2021-11-29 19:07:20|403.59|399.49|403.57|399.47|403.62|399.52|403.57|399.47|10
1638212850000|2021-11-29 19:07:30|403.56|399.46|403.54|399.44|403.68|399.58|403.45|399.35|24
1638212870000|2021-11-29 19:07:50|403.56|399.46|403.33|399.23|403.56|399.46|403.33|399.23|14
1638212880000|2021-11-29 19:08:00|403.35|399.25|403.33|399.23|403.4|399.3|403.12|399.02|19
1638212890000|2021-11-29 19:08:10|403.31|399.21|403.25|399.15|403.35|399.25|403.17|399.07|13
1638212900000|2021-11-29 19:08:20|403.34|399.24|403.33|399.23|403.41|399.31|403.32|399.22|13
1638212910000|2021-11-29 19:08:30|403.3|399.2|403.34|399.24|403.38|399.28|403.3|399.2|15
1638212920000|2021-11-29 19:08:40|403.35|399.25|403.15|399.05|403.35|399.25|403.04|398.94|28
1638212930000|2021-11-29 19:08:50|403.13|399.03|403.13|399.03|403.18|399.08|402.95|398.85|28
1638212940000|2021-11-29 19:09:00|403.14|399.04|403.2|399.1|403.21|399.11|403.07|398.97|14
1638212950000|2021-11-29 19:09:10|403.22|399.12|403.15|399.05|403.22|399.12|403.05|398.95|26
1638212960000|2021-11-29 19:09:20|403.1|399|403.09|398.99|403.22|399.12|403.09|398.99|17
1638212970000|2021-11-29 19:09:30|403.1|399|403.14|399.04|403.14|399.04|403.1|399|5
1638212980000|2021-11-29 19:09:40|403.13|399.03|403.2|399.1|403.25|399.15|403.13|399.03|9
1638212990000|2021-11-29 19:09:50|403.22|399.12|403.23|399.13|403.26|399.16|403.19|399.09|9
1638213000000|2021-11-29 19:10:00|403.2|399.1|403.22|399.12|403.23|399.13|403.2|399.1|9
1638213010000|2021-11-29 19:10:10|403.23|399.13|403.22|399.12|403.23|399.13|403.16|399.06|9
1638213020000|2021-11-29 19:10:20|403.21|399.11|403.22|399.12|403.22|399.12|403.16|399.06|10
1638213030000|2021-11-29 19:10:30|403.2|399.1|403.37|399.27|403.37|399.27|403.16|399.06|27
1638213040000|2021-11-29 19:10:40|403.31|399.21|403.26|399.16|403.35|399.25|403.26|399.16|31
1638213050000|2021-11-29 19:10:50|403.34|399.24|403.12|399.02|403.34|399.24|403|398.9|23
1638213060000|2021-11-29 19:11:00|403.13|399.03|402.99|398.89|403.18|399.08|402.9|398.8|20
1638213070000|2021-11-29 19:11:10|402.9|398.8|403.16|399.06|403.2|399.1|402.9|398.8|18
1638213080000|2021-11-29 19:11:20|403.19|399.09|403.27|399.17|403.27|399.17|403.16|399.06|8
1638213090000|2021-11-29 19:11:30|403.25|399.15|403.27|399.17|403.35|399.25|403.24|399.14|12
1638213100000|2021-11-29 19:11:40|403.29|399.19|403.32|399.22|403.4|399.3|403.22|399.12|13
1638213110000|2021-11-29 19:11:50|403.29|399.19|403.23|399.13|403.34|399.24|403.1|399|26
1638213120000|2021-11-29 19:12:00|403.37|399.27|403.2|399.1|403.37|399.27|403.17|399.07|15
1638213130000|2021-11-29 19:12:10|403.17|399.07|402.96|398.86|403.17|399.07|402.95|398.85|15
1638213140000|2021-11-29 19:12:20|402.95|398.85|402.9|398.8|403.04|398.94|402.9|398.8|16
1638213150000|2021-11-29 19:12:30|402.87|398.77|402.83|398.73|402.91|398.81|402.65|398.55|23
1638213160000|2021-11-29 19:12:40|402.65|398.55|402.55|398.45|402.75|398.65|402.55|398.45|18
1638213170000|2021-11-29 19:12:50|402.5|398.4|402.54|398.44|402.62|398.52|402.46|398.36|16
1638213180000|2021-11-29 19:13:00|402.53|398.43|402.46|398.36|402.54|398.44|402.44|398.34|21
1638213190000|2021-11-29 19:13:10|402.48|398.38|402.52|398.42|402.65|398.55|402.42|398.32|19
1638213200000|2021-11-29 19:13:20|402.49|398.39|402.58|398.48|402.64|398.54|402.47|398.37|19
1638213210000|2021-11-29 19:13:30|402.6|398.5|402.59|398.49|402.6|398.5|402.58|398.48|5
1638213220000|2021-11-29 19:13:40|402.56|398.46|402.07|397.97|402.56|398.46|402.04|397.94|26
1638213230000|2021-11-29 19:13:50|402.08|397.98|402.03|397.93|402.12|398.02|401.95|397.85|21
1638213240000|2021-11-29 19:14:00|401.98|397.88|401.95|397.85|402.04|397.94|401.94|397.84|12
1638213250000|2021-11-29 19:14:10|401.93|397.83|402.19|398.09|402.31|398.21|401.93|397.83|27
1638213260000|2021-11-29 19:14:20|402.22|398.12|402.29|398.19|402.37|398.27|402.17|398.07|10
1638213270000|2021-11-29 19:14:30|402.27|398.17|402.29|398.19|402.37|398.27|402.25|398.15|15
1638213280000|2021-11-29 19:14:40|402.27|398.17|402.54|398.44|402.54|398.44|402.26|398.16|21
1638213290000|2021-11-29 19:14:50|402.55|398.45|402.45|398.35|402.57|398.47|402.39|398.29|22
1638213300000|2021-11-29 19:15:00|402.48|398.38|402.52|398.42|402.58|398.48|402.48|398.38|7
1638213310000|2021-11-29 19:15:10|402.5|398.4|402.77|398.67|402.77|398.67|402.47|398.37|20
1638213320000|2021-11-29 19:15:20|402.79|398.69|402.86|398.76|402.96|398.86|402.78|398.68|20
1638213330000|2021-11-29 19:15:30|402.9|398.8|402.64|398.54|402.91|398.81|402.64|398.54|14
1638213340000|2021-11-29 19:15:40|402.66|398.56|402.84|398.74|402.85|398.75|402.66|398.56|12
1638213350000|2021-11-29 19:15:50|402.82|398.72|402.69|398.59|402.83|398.73|402.68|398.58|11
1638213360000|2021-11-29 19:16:00|402.67|398.57|402.83|398.73|402.85|398.75|402.67|398.57|12
1638213370000|2021-11-29 19:16:10|402.92|398.82|402.83|398.73|402.98|398.88|402.8|398.7|14
1638213380000|2021-11-29 19:16:20|402.82|398.72|402.93|398.83|402.95|398.85|402.82|398.72|12
1638213390000|2021-11-29 19:16:30|402.89|398.79|402.93|398.83|402.93|398.83|402.85|398.75|7
1638213400000|2021-11-29 19:16:40|402.85|398.75|403.12|399.02|403.14|399.04|402.85|398.75|14
1638213410000|2021-11-29 19:16:50|403.14|399.04|403.19|399.09|403.19|399.09|403.14|399.04|13
1638213420000|2021-11-29 19:17:00|403.23|399.13|403.48|399.38|403.6|399.5|403.23|399.13|22
1638213430000|2021-11-29 19:17:10|403.45|399.35|403.72|399.62|403.74|399.64|403.32|399.22|19
1638213440000|2021-11-29 19:17:20|403.65|399.55|403.68|399.58|403.71|399.61|403.62|399.52|16
1638213450000|2021-11-29 19:17:30|403.62|399.52|403.51|399.41|403.62|399.52|403.45|399.35|15
1638213460000|2021-11-29 19:17:40|403.47|399.37|403.49|399.39|403.49|399.39|403.44|399.34|9
1638213470000|2021-11-29 19:17:50|403.5|399.4|403.37|399.27|403.5|399.4|403.31|399.21|15
1638213480000|2021-11-29 19:18:00|403.38|399.28|403.39|399.29|403.42|399.32|403.36|399.26|9
1638213490000|2021-11-29 19:18:10|403.38|399.28|403.09|398.99|403.38|399.28|403.09|398.99|20
1638213500000|2021-11-29 19:18:20|403.1|399|403.01|398.91|403.1|399|402.99|398.89|21
1638213510000|2021-11-29 19:18:30|403.02|398.92|402.7|398.6|403.02|398.92|402.7|398.6|20
1638213520000|2021-11-29 19:18:40|402.66|398.56|402.46|398.36|402.66|398.56|402.45|398.35|16
1638213530000|2021-11-29 19:18:50|402.61|398.51|402.54|398.44|402.61|398.51|402.54|398.44|7
1638213540000|2021-11-29 19:19:00|402.55|398.45|402.55|398.45|402.64|398.54|402.45|398.35|21
1638213550000|2021-11-29 19:19:10|402.52|398.42|402.37|398.27|402.6|398.5|402.32|398.22|17
1638213560000|2021-11-29 19:19:20|402.38|398.28|402.26|398.16|402.38|398.28|402.17|398.07|24
1638213570000|2021-11-29 19:19:30|402.25|398.15|402.12|398.02|402.25|398.15|402.11|398.01|18
1638213580000|2021-11-29 19:19:40|402.15|398.05|402.13|398.03|402.26|398.16|402.1|398|19
1638213590000|2021-11-29 19:19:50|402.14|398.04|402.15|398.05|402.15|398.05|401.99|397.89|17
1638213600000|2021-11-29 19:20:00|402|397.9|402.03|397.93|402.04|397.94|401.95|397.85|11
1638213610000|2021-11-29 19:20:10|402.08|397.98|402.1|398|402.1|398|402.08|397.98|9
1638213620000|2021-11-29 19:20:20|402.11|398.01|402.17|398.07|402.17|398.07|402.08|397.98|10
1638213630000|2021-11-29 19:20:30|402.14|398.04|402.11|398.01|402.15|398.05|402.09|397.99|20
1638213640000|2021-11-29 19:20:40|402.14|398.04|402.36|398.26|402.4|398.3|402.1|398|22
1638213650000|2021-11-29 19:20:50|402.37|398.27|402.39|398.29|402.39|398.29|402.33|398.23|10
1638213660000|2021-11-29 19:21:00|402.37|398.27|402.78|398.68|402.8|398.7|402.37|398.27|23
1638213670000|2021-11-29 19:21:10|402.8|398.7|402.74|398.64|402.83|398.73|402.64|398.54|19
1638213680000|2021-11-29 19:21:20|402.76|398.66|402.77|398.67|402.78|398.68|402.73|398.63|9
1638213690000|2021-11-29 19:21:30|402.76|398.66|402.81|398.71|402.81|398.71|402.74|398.64|6
1638213700000|2021-11-29 19:21:40|402.79|398.69|402.89|398.79|402.99|398.89|402.79|398.69|14
1638213710000|2021-11-29 19:21:50|402.9|398.8|402.84|398.74|402.9|398.8|402.84|398.74|9
1638213720000|2021-11-29 19:22:00|402.85|398.75|402.88|398.78|402.88|398.78|402.85|398.75|6
1638213730000|2021-11-29 19:22:10|402.87|398.77|402.73|398.63|402.87|398.77|402.71|398.61|23
1638213740000|2021-11-29 19:22:20|402.72|398.62|402.58|398.48|402.72|398.62|402.56|398.46|15
1638213750000|2021-11-29 19:22:30|402.59|398.49|402.55|398.45|402.59|398.49|402.55|398.45|10
1638213760000|2021-11-29 19:22:40|402.57|398.47|402.51|398.41|402.57|398.47|402.47|398.37|15
1638213770000|2021-11-29 19:22:50|402.52|398.42|402.7|398.6|402.73|398.63|402.5|398.4|16
1638213780000|2021-11-29 19:23:00|402.73|398.63|402.67|398.57|402.74|398.64|402.67|398.57|19
1638213790000|2021-11-29 19:23:10|402.7|398.6|402.57|398.47|402.78|398.68|402.53|398.43|12
1638213800000|2021-11-29 19:23:20|402.56|398.46|402.47|398.37|402.63|398.53|402.47|398.37|9
1638213810000|2021-11-29 19:23:30|402.51|398.41|402.66|398.56|402.73|398.63|402.47|398.37|23
1638213820000|2021-11-29 19:23:40|402.69|398.59|402.74|398.64|402.74|398.64|402.68|398.58|8
1638213830000|2021-11-29 19:23:50|402.73|398.63|402.66|398.56|402.79|398.69|402.64|398.54|19
1638213840000|2021-11-29 19:24:00|402.64|398.54|402.68|398.58|402.78|398.68|402.64|398.54|10
1638213850000|2021-11-29 19:24:10|402.77|398.67|402.7|398.6|402.77|398.67|402.69|398.59|6
1638213860000|2021-11-29 19:24:20|402.72|398.62|402.7|398.6|402.72|398.62|402.7|398.6|7
1638213870000|2021-11-29 19:24:30|402.71|398.61|402.45|398.35|402.71|398.61|402.42|398.32|19
1638213880000|2021-11-29 19:24:40|402.46|398.36|402.39|398.29|402.53|398.43|402.35|398.25|16
1638213890000|2021-11-29 19:24:50|402.43|398.33|402.42|398.32|402.59|398.49|402.3|398.2|18
1638213900000|2021-11-29 19:25:00|402.45|398.35|402.53|398.43|402.53|398.43|402.38|398.28|13
1638213910000|2021-11-29 19:25:10|402.52|398.42|402.72|398.62|402.73|398.63|402.4|398.3|16
1638213920000|2021-11-29 19:25:20|402.71|398.61|403.01|398.91|403.07|398.97|402.7|398.6|18
1638213930000|2021-11-29 19:25:30|403.02|398.92|403|398.9|403.02|398.92|402.92|398.82|19
1638213940000|2021-11-29 19:25:40|403.01|398.91|403.04|398.94|403.05|398.95|403|398.9|24
1638213950000|2021-11-29 19:25:50|403.03|398.93|403.07|398.97|403.11|399.01|402.96|398.86|19
1638213960000|2021-11-29 19:26:00|402.93|398.83|403.08|398.98|403.16|399.06|402.91|398.81|21
1638213970000|2021-11-29 19:26:10|403.11|399.01|403.34|399.24|403.53|399.43|403.11|399.01|25
1638213980000|2021-11-29 19:26:20|403.2|399.1|403.23|399.13|403.34|399.24|403.16|399.06|20
1638213990000|2021-11-29 19:26:30|403.24|399.14|403.16|399.06|403.34|399.24|403.12|399.02|20
1638214000000|2021-11-29 19:26:40|403.15|399.05|403.07|398.97|403.19|399.09|403.06|398.96|17
1638214010000|2021-11-29 19:26:50|403.06|398.96|403.08|398.98|403.16|399.06|403.06|398.96|18
1638214020000|2021-11-29 19:27:00|403.09|398.99|403.08|398.98|403.11|399.01|403.04|398.94|18
1638214030000|2021-11-29 19:27:10|403.07|398.97|403.18|399.08|403.18|399.08|403|398.9|14
1638214040000|2021-11-29 19:27:20|403.17|399.07|402.96|398.86|403.17|399.07|402.96|398.86|12
1638214050000|2021-11-29 19:27:30|402.95|398.85|402.93|398.83|403.01|398.91|402.93|398.83|6
1638214060000|2021-11-29 19:27:40|402.9|398.8|402.99|398.89|403.08|398.98|402.9|398.8|19
1638214070000|2021-11-29 19:27:50|402.97|398.87|402.65|398.55|402.97|398.87|402.65|398.55|16
1638214080000|2021-11-29 19:28:00|402.57|398.47|402.75|398.65|402.75|398.65|402.57|398.47|14
1638214090000|2021-11-29 19:28:10|402.78|398.68|402.59|398.49|402.78|398.68|402.55|398.45|15
1638214100000|2021-11-29 19:28:20|402.6|398.5|402.66|398.56|402.68|398.58|402.55|398.45|17
1638214110000|2021-11-29 19:28:30|402.63|398.53|402.59|398.49|402.64|398.54|402.52|398.42|13
1638214120000|2021-11-29 19:28:40|402.61|398.51|402.67|398.57|402.72|398.62|402.61|398.51|5
1638214130000|2021-11-29 19:28:50|402.66|398.56|402.53|398.43|402.71|398.61|402.53|398.43|17
1638214140000|2021-11-29 19:29:00|402.46|398.36|402.54|398.44|402.63|398.53|402.41|398.31|11
1638214150000|2021-11-29 19:29:10|402.49|398.39|402.46|398.36|402.52|398.42|402.4|398.3|8
1638214160000|2021-11-29 19:29:20|402.48|398.38|402.51|398.41|402.54|398.44|402.48|398.38|15
1638214170000|2021-11-29 19:29:30|402.5|398.4|402.21|398.11|402.51|398.41|402.2|398.1|16
1638214180000|2021-11-29 19:29:40|402.2|398.1|402.22|398.12|402.24|398.14|402.2|398.1|15
1638214190000|2021-11-29 19:29:50|402.23|398.13|402.2|398.1|402.24|398.14|402.2|398.1|9
1638214200000|2021-11-29 19:30:00|401.97|397.87|401.57|397.47|402.03|397.93|401.57|397.47|17
1638214210000|2021-11-29 19:30:10|401.55|397.45|401.65|397.55|401.68|397.58|401.24|397.14|27
1638214220000|2021-11-29 19:30:20|401.61|397.51|401.82|397.72|401.86|397.76|401.56|397.46|21
1638214230000|2021-11-29 19:30:30|401.83|397.73|402.01|397.91|402.03|397.93|401.81|397.71|21
1638214240000|2021-11-29 19:30:40|401.96|397.86|401.96|397.86|401.96|397.86|401.91|397.81|11
1638214250000|2021-11-29 19:30:50|401.95|397.85|401.81|397.71|401.98|397.88|401.81|397.71|17
1638214260000|2021-11-29 19:31:00|401.8|397.7|401.8|397.7|401.83|397.73|401.76|397.66|18
1638214270000|2021-11-29 19:31:10|401.82|397.72|401.86|397.76|401.87|397.77|401.81|397.71|14
1638214280000|2021-11-29 19:31:20|401.87|397.77|401.87|397.77|401.88|397.78|401.84|397.74|15
1638214290000|2021-11-29 19:31:30|401.86|397.76|401.86|397.76|401.87|397.77|401.85|397.75|10
1638214300000|2021-11-29 19:31:40|401.85|397.75|401.86|397.76|401.89|397.79|401.85|397.75|4
1638214310000|2021-11-29 19:31:50|401.89|397.79|401.91|397.81|402.06|397.96|401.89|397.79|20
1638214320000|2021-11-29 19:32:00|401.9|397.8|401.91|397.81|401.91|397.81|401.68|397.58|24
1638214330000|2021-11-29 19:32:10|401.9|397.8|401.88|397.78|401.94|397.84|401.87|397.77|15
1638214340000|2021-11-29 19:32:20|401.89|397.79|401.92|397.82|401.93|397.83|401.88|397.78|8
1638214350000|2021-11-29 19:32:30|401.9|397.8|401.97|397.87|401.98|397.88|401.9|397.8|7
1638214360000|2021-11-29 19:32:40|401.93|397.83|401.94|397.84|402.02|397.92|401.93|397.83|12
1638214370000|2021-11-29 19:32:50|401.92|397.82|401.96|397.86|401.98|397.88|401.92|397.82|9
1638214380000|2021-11-29 19:33:00|401.94|397.84|401.96|397.86|401.98|397.88|401.91|397.81|8
1638214390000|2021-11-29 19:33:10|401.95|397.85|402.03|397.93|402.08|397.98|401.95|397.85|17
1638214400000|2021-11-29 19:33:20|402.02|397.92|401.58|397.48|402.03|397.93|401.57|397.47|21
1638214410000|2021-11-29 19:33:30|401.55|397.45|401.43|397.33|401.64|397.54|401.43|397.33|23
1638214420000|2021-11-29 19:33:40|401.46|397.36|401.95|397.85|401.95|397.85|401.39|397.29|16
1638214430000|2021-11-29 19:33:50|401.94|397.84|401.79|397.69|401.94|397.84|401.68|397.58|13
1638214440000|2021-11-29 19:34:00|401.8|397.7|401.94|397.84|401.94|397.84|401.8|397.7|15
1638214450000|2021-11-29 19:34:10|401.96|397.86|401.94|397.84|402.02|397.92|401.92|397.82|11
1638214460000|2021-11-29 19:34:20|401.96|397.86|402.01|397.91|402.03|397.93|401.95|397.85|10
1638214470000|2021-11-29 19:34:30|401.98|397.88|401.92|397.82|401.99|397.89|401.92|397.82|12
1638214480000|2021-11-29 19:34:40|401.95|397.85|401.91|397.81|401.97|397.87|401.82|397.72|16
1638214490000|2021-11-29 19:34:50|401.89|397.79|401.88|397.78|401.96|397.86|401.76|397.66|27
1638214500000|2021-11-29 19:35:00|401.87|397.77|401.48|397.38|401.87|397.77|401.47|397.37|20
1638214510000|2021-11-29 19:35:10|401.46|397.36|401.32|397.22|401.47|397.37|401.29|397.19|18
1638214520000|2021-11-29 19:35:20|401.31|397.21|401.35|397.25|401.36|397.26|401.23|397.13|21
1638214530000|2021-11-29 19:35:30|401.38|397.28|401.23|397.13|401.39|397.29|401.23|397.13|13
1638214540000|2021-11-29 19:35:40|401.27|397.17|401.15|397.05|401.3|397.2|401.09|396.99|26
1638214550000|2021-11-29 19:35:50|401.16|397.06|401.28|397.18|401.29|397.19|401.16|397.06|16
1638214560000|2021-11-29 19:36:00|401.29|397.19|401.27|397.17|401.34|397.24|401.26|397.16|18
1638214570000|2021-11-29 19:36:10|401.36|397.26|401.33|397.23|401.37|397.27|401.28|397.18|17
1638214580000|2021-11-29 19:36:20|401.35|397.25|401.19|397.09|401.35|397.25|401.06|396.96|21
1638214590000|2021-11-29 19:36:30|401.22|397.12|401.28|397.18|401.29|397.19|401.22|397.12|15
1638214600000|2021-11-29 19:36:40|401.3|397.2|401.25|397.15|401.3|397.2|401.2|397.1|6
1638214610000|2021-11-29 19:36:50|401.26|397.16|401.28|397.18|401.35|397.25|401.19|397.09|13
1638214620000|2021-11-29 19:37:00|401.32|397.22|401.36|397.26|401.48|397.38|401.32|397.22|17
1638214630000|2021-11-29 19:37:10|401.39|397.29|401.46|397.36|401.52|397.42|401.38|397.28|23
1638214640000|2021-11-29 19:37:20|401.47|397.37|401.43|397.33|401.47|397.37|401.43|397.33|6
1638214650000|2021-11-29 19:37:30|401.44|397.34|401.29|397.19|401.44|397.34|401.29|397.19|10
1638214660000|2021-11-29 19:37:40|401.37|397.27|401.35|397.25|401.37|397.27|401.22|397.12|15
1638214670000|2021-11-29 19:37:50|401.37|397.27|401.43|397.33|401.45|397.35|401.37|397.27|9
1638214680000|2021-11-29 19:38:00|401.44|397.34|401.59|397.49|401.61|397.51|401.43|397.33|15
1638214690000|2021-11-29 19:38:10|401.56|397.46|401.5|397.4|401.56|397.46|401.43|397.33|26
1638214700000|2021-11-29 19:38:20|401.52|397.42|401.38|397.28|401.52|397.42|401.27|397.17|20
1638214710000|2021-11-29 19:38:30|401.39|397.29|401.33|397.23|401.39|397.29|401.3|397.2|13
1638214720000|2021-11-29 19:38:40|401.3|397.2|401.28|397.18|401.34|397.24|401.15|397.05|16
1638214730000|2021-11-29 19:38:50|401.29|397.19|401.28|397.18|401.32|397.22|401.19|397.09|11
1638214740000|2021-11-29 19:39:00|401.27|397.17|401.12|397.02|401.28|397.18|401.11|397.01|12
1638214750000|2021-11-29 19:39:10|401.13|397.03|401.19|397.09|401.32|397.22|401.13|397.03|10
1638214760000|2021-11-29 19:39:20|401.18|397.08|401.2|397.1|401.32|397.22|401.11|397.01|23
1638214770000|2021-11-29 19:39:30|401.18|397.08|401.16|397.06|401.26|397.16|401.12|397.02|24
1638214780000|2021-11-29 19:39:40|401.27|397.17|401.11|397.01|401.27|397.17|401.03|396.93|23
1638214790000|2021-11-29 19:39:50|401.09|396.99|401.13|397.03|401.19|397.09|401.09|396.99|11
1638214800000|2021-11-29 19:40:00|401.12|397.02|401.33|397.23|401.4|397.3|401.11|397.01|20
1638214810000|2021-11-29 19:40:10|401.32|397.22|401.32|397.22|401.48|397.38|401.27|397.17|19
1638214820000|2021-11-29 19:40:20|401.31|397.21|401.33|397.23|401.34|397.24|401.3|397.2|7
1638214830000|2021-11-29 19:40:30|401.3|397.2|401.54|397.44|401.54|397.44|401.3|397.2|19
1638214840000|2021-11-29 19:40:40|401.57|397.47|401.55|397.45|401.61|397.51|401.45|397.35|24
1638214850000|2021-11-29 19:40:50|401.54|397.44|401.56|397.46|401.6|397.5|401.54|397.44|22
1638214860000|2021-11-29 19:41:00|401.54|397.44|401.33|397.23|401.57|397.47|401.31|397.21|22
1638214870000|2021-11-29 19:41:10|401.26|397.16|401.33|397.23|401.36|397.26|401.23|397.13|21
1638214880000|2021-11-29 19:41:20|401.29|397.19|401.22|397.12|401.34|397.24|401.22|397.12|10
1638214890000|2021-11-29 19:41:30|401.28|397.18|401.14|397.04|401.31|397.21|401.13|397.03|23
1638214900000|2021-11-29 19:41:40|401.09|396.99|401.08|396.98|401.33|397.23|401.04|396.94|21
1638214910000|2021-11-29 19:41:50|401.07|396.97|401.3|397.2|401.3|397.2|401.04|396.94|11
1638214920000|2021-11-29 19:42:00|401.29|397.19|401.29|397.19|401.34|397.24|401.26|397.16|11
1638214930000|2021-11-29 19:42:10|401.27|397.17|401.21|397.11|401.29|397.19|401.2|397.1|18
1638214940000|2021-11-29 19:42:20|401.18|397.08|401.04|396.94|401.27|397.17|401.04|396.94|20
1638214950000|2021-11-29 19:42:30|401.13|397.03|401.08|396.98|401.13|397.03|401|396.9|11
1638214960000|2021-11-29 19:42:40|401.09|396.99|401.19|397.09|401.19|397.09|401.03|396.93|14
1638214970000|2021-11-29 19:42:50|401.21|397.11|400.94|396.84|401.21|397.11|400.94|396.84|16
1638214980000|2021-11-29 19:43:00|401.03|396.93|400.95|396.85|401.07|396.97|400.85|396.75|11
1638214990000|2021-11-29 19:43:10|400.94|396.84|400.9|396.8|401.01|396.91|400.75|396.65|20
1638215000000|2021-11-29 19:43:20|400.93|396.83|400.83|396.73|401.02|396.92|400.7|396.6|19
1638215010000|2021-11-29 19:43:30|400.84|396.74|400.81|396.71|401.05|396.95|400.68|396.58|15
1638215020000|2021-11-29 19:43:40|400.84|396.74|400.8|396.7|400.84|396.74|400.8|396.7|5
1638215030000|2021-11-29 19:43:50|400.79|396.69|400.86|396.76|400.86|396.76|400.7|396.6|13
1638215040000|2021-11-29 19:44:00|400.87|396.77|400.71|396.61|400.88|396.78|400.71|396.61|14
1638215050000|2021-11-29 19:44:10|400.7|396.6|400.6|396.5|400.8|396.7|400.6|396.5|22
1638215060000|2021-11-29 19:44:20|400.73|396.63|400.78|396.68|400.78|396.68|400.7|396.6|10
1638215070000|2021-11-29 19:44:30|400.75|396.65|400.66|396.56|400.78|396.68|400.63|396.53|25
1638215080000|2021-11-29 19:44:40|400.7|396.6|400.68|396.58|400.8|396.7|400.51|396.41|28
1638215090000|2021-11-29 19:44:50|400.69|396.59|400.72|396.62|400.82|396.72|400.68|396.58|15
1638215100000|2021-11-29 19:45:00|400.76|396.66|400.6|396.5|400.79|396.69|400.6|396.5|16
1638215110000|2021-11-29 19:45:10|400.72|396.62|400.7|396.6|400.8|396.7|400.65|396.55|17
1638215120000|2021-11-29 19:45:20|400.68|396.58|400.8|396.7|400.93|396.83|400.63|396.53|16
1638215130000|2021-11-29 19:45:30|400.7|396.6|400.74|396.64|400.83|396.73|400.61|396.51|23
1638215140000|2021-11-29 19:45:40|400.64|396.54|400.76|396.66|400.81|396.71|400.6|396.5|14
1638215150000|2021-11-29 19:45:50|400.75|396.65|400.86|396.76|400.88|396.78|400.75|396.65|9
1638215160000|2021-11-29 19:46:00|400.87|396.77|400.9|396.8|401.09|396.99|400.87|396.77|20
1638215170000|2021-11-29 19:46:10|400.92|396.82|400.63|396.53|400.93|396.83|400.6|396.5|22
1638215180000|2021-11-29 19:46:20|400.66|396.56|400.68|396.58|400.71|396.61|400.6|396.5|11
1638215190000|2021-11-29 19:46:30|400.69|396.59|400.7|396.6|400.7|396.6|400.56|396.46|13
1638215200000|2021-11-29 19:46:40|400.72|396.62|400.63|396.53|400.78|396.68|400.62|396.52|17
1638215210000|2021-11-29 19:46:50|400.66|396.56|400.71|396.61|400.84|396.74|400.66|396.56|18
1638215220000|2021-11-29 19:47:00|400.69|396.59|400.75|396.65|400.75|396.65|400.66|396.56|14
1638215230000|2021-11-29 19:47:10|400.73|396.63|400.58|396.48|400.73|396.63|400.52|396.42|22
1638215240000|2021-11-29 19:47:20|400.57|396.47|400.5|396.4|400.64|396.54|400.49|396.39|20
1638215250000|2021-11-29 19:47:30|400.51|396.41|400.47|396.37|400.52|396.42|400.47|396.37|15
1638215260000|2021-11-29 19:47:40|400.45|396.35|400.43|396.33|400.47|396.37|400.37|396.27|10
1638215270000|2021-11-29 19:47:50|400.45|396.35|400.42|396.32|400.45|396.35|400.3|396.2|14
1638215280000|2021-11-29 19:48:00|400.45|396.35|400.37|396.27|400.52|396.42|400.37|396.27|17
1638215290000|2021-11-29 19:48:10|400.42|396.32|400.24|396.14|400.42|396.32|400.08|395.98|31
1638215300000|2021-11-29 19:48:20|400.08|395.98|400.2|396.1|400.27|396.17|400.03|395.93|29
1638215310000|2021-11-29 19:48:30|400.19|396.09|400.1|396|400.19|396.09|400.07|395.97|14
1638215320000|2021-11-29 19:48:40|400.12|396.02|400.4|396.3|400.4|396.3|400.09|395.99|17
1638215330000|2021-11-29 19:48:50|400.36|396.26|400.11|396.01|400.36|396.26|400.11|396.01|16
1638215340000|2021-11-29 19:49:00|400.12|396.02|400.25|396.15|400.26|396.16|400.12|396.02|22
1638215350000|2021-11-29 19:49:10|400.23|396.13|400.22|396.12|400.31|396.21|400.18|396.08|14
1638215360000|2021-11-29 19:49:20|400.24|396.14|400.27|396.17|400.28|396.18|400.24|396.14|9
1638215370000|2021-11-29 19:49:30|400.23|396.13|400.15|396.05|400.27|396.17|400.14|396.04|16
1638215380000|2021-11-29 19:49:40|400.17|396.07|400.19|396.09|400.2|396.1|400.17|396.07|5
1638215390000|2021-11-29 19:49:50|400.21|396.11|400.2|396.1|400.21|396.11|400.2|396.1|4
1638215400000|2021-11-29 19:50:00|400.19|396.09|400.2|396.1|400.2|396.1|400.19|396.09|4
1638215410000|2021-11-29 19:50:10|400.25|396.15|400.28|396.18|400.28|396.18|400.2|396.1|4
1638215420000|2021-11-29 19:50:20|400.27|396.17|400.26|396.16|400.27|396.17|400.19|396.09|8
1638215430000|2021-11-29 19:50:30|400.25|396.15|400.22|396.12|400.37|396.27|400.22|396.12|8
1638215440000|2021-11-29 19:50:40|400.2|396.1|400.34|396.24|400.35|396.25|400.2|396.1|13
1638215450000|2021-11-29 19:50:50|400.49|396.39|400.4|396.3|400.5|396.4|400.39|396.29|6
1638215460000|2021-11-29 19:51:00|400.45|396.35|400.42|396.32|400.54|396.44|400.35|396.25|11
1638215470000|2021-11-29 19:51:10|400.44|396.34|400.52|396.42|400.52|396.42|400.41|396.31|17
1638215480000|2021-11-29 19:51:20|400.49|396.39|400.51|396.41|400.52|396.42|400.38|396.28|6
1638215490000|2021-11-29 19:51:30|400.52|396.42|400.49|396.39|400.52|396.42|400.43|396.33|10
1638215500000|2021-11-29 19:51:40|400.48|396.38|400.56|396.46|400.56|396.46|400.48|396.38|9
1638215510000|2021-11-29 19:51:50|400.58|396.48|400.59|396.49|400.59|396.49|400.49|396.39|10
1638215520000|2021-11-29 19:52:00|400.5|396.4|400.5|396.4|400.58|396.48|400.46|396.36|16
1638215530000|2021-11-29 19:52:10|400.48|396.38|400.46|396.36|400.51|396.41|400.45|396.35|17
1638215540000|2021-11-29 19:52:20|400.51|396.41|400.62|396.52|400.64|396.54|400.45|396.35|20
1638215550000|2021-11-29 19:52:30|400.61|396.51|400.61|396.51|400.61|396.51|400.55|396.45|4
1638215560000|2021-11-29 19:52:40|400.6|396.5|400.71|396.61|400.76|396.66|400.6|396.5|14
1638215570000|2021-11-29 19:52:50|400.7|396.6|400.62|396.52|400.71|396.61|400.53|396.43|12
1638215580000|2021-11-29 19:53:00|400.59|396.49|400.78|396.68|400.79|396.69|400.58|396.48|26
1638215590000|2021-11-29 19:53:10|400.76|396.66|400.62|396.52|400.78|396.68|400.56|396.46|18
1638215600000|2021-11-29 19:53:20|400.61|396.51|400.47|396.37|400.62|396.52|400.45|396.35|14
1638215610000|2021-11-29 19:53:30|400.49|396.39|400.53|396.43|400.67|396.57|400.47|396.37|14
1638215620000|2021-11-29 19:53:40|400.54|396.44|400.47|396.37|400.57|396.47|400.43|396.33|19
1638215630000|2021-11-29 19:53:50|400.5|396.4|400.46|396.36|400.53|396.43|400.41|396.31|19
1638215640000|2021-11-29 19:54:00|400.55|396.45|400.5|396.4|400.6|396.5|400.4|396.3|15
1638215650000|2021-11-29 19:54:10|400.49|396.39|400.57|396.47|400.57|396.47|400.49|396.39|12
1638215660000|2021-11-29 19:54:20|400.64|396.54|400.44|396.34|400.64|396.54|400.37|396.27|11
1638215670000|2021-11-29 19:54:30|400.46|396.36|400.3|396.2|400.5|396.4|400.3|396.2|8
1638215680000|2021-11-29 19:54:40|400.33|396.23|400.32|396.22|400.33|396.23|400.32|396.22|2
1638215690000|2021-11-29 19:54:50|400.35|396.25|400.32|396.22|400.38|396.28|400.29|396.19|9
1638215700000|2021-11-29 19:55:00|400.33|396.23|400.34|396.24|400.37|396.27|400.33|396.23|4
1638215710000|2021-11-29 19:55:10|400.35|396.25|400.41|396.31|400.41|396.31|400.3|396.2|11
1638215720000|2021-11-29 19:55:20|400.39|396.29|400.37|396.27|400.39|396.29|400.28|396.18|12
1638215730000|2021-11-29 19:55:30|400.34|396.24|400.35|396.25|400.4|396.3|400.32|396.22|8
1638215740000|2021-11-29 19:55:40|400.34|396.24|400.34|396.24|400.41|396.31|400.3|396.2|14
1638215750000|2021-11-29 19:55:50|400.39|396.29|400.32|396.22|400.42|396.32|400.32|396.22|12
1638215760000|2021-11-29 19:56:00|400.4|396.3|400.38|396.28|400.41|396.31|400.36|396.26|12
1638215770000|2021-11-29 19:56:10|400.37|396.27|400.34|396.24|400.37|396.27|400.34|396.24|4
1638215780000|2021-11-29 19:56:20|400.37|396.27|400.34|396.24|400.37|396.27|400.31|396.21|14
1638215790000|2021-11-29 19:56:30|400.38|396.28|400.44|396.34|400.47|396.37|400.37|396.27|8
1638215800000|2021-11-29 19:56:40|400.46|396.36|400.46|396.36|400.48|396.38|400.41|396.31|9
1638215810000|2021-11-29 19:56:50|400.45|396.35|400.51|396.41|400.51|396.41|400.38|396.28|13
1638215820000|2021-11-29 19:57:00|400.38|396.28|400.42|396.32|400.48|396.38|400.34|396.24|5
1638215830000|2021-11-29 19:57:10|400.48|396.38|400.35|396.25|400.48|396.38|400.26|396.16|11
1638215840000|2021-11-29 19:57:20|400.31|396.21|400.2|396.1|400.31|396.21|400.16|396.06|10
1638215850000|2021-11-29 19:57:30|400.19|396.09|399.88|395.78|400.19|396.09|399.82|395.72|18
1638215860000|2021-11-29 19:57:40|399.91|395.81|399.85|395.75|399.92|395.82|399.82|395.72|14
1638215870000|2021-11-29 19:57:50|399.83|395.73|399.95|395.85|399.95|395.85|399.83|395.73|13
1638215880000|2021-11-29 19:58:00|399.94|395.84|399.88|395.78|399.95|395.85|399.88|395.78|7
1638215890000|2021-11-29 19:58:10|399.7|395.6|399.81|395.71|399.91|395.81|399.68|395.58|20
1638215900000|2021-11-29 19:58:20|399.8|395.7|399.71|395.61|399.91|395.81|399.71|395.61|16
1638215910000|2021-11-29 19:58:30|399.74|395.64|399.49|395.39|399.83|395.73|399.4|395.3|27
1638215920000|2021-11-29 19:58:40|399.48|395.38|399.41|395.31|399.49|395.39|399.4|395.3|11
1638215930000|2021-11-29 19:58:50|399.48|395.38|399.41|395.31|399.7|395.6|399.4|395.3|17
1638215940000|2021-11-29 19:59:00|399.4|395.3|399.86|395.76|399.86|395.76|399.4|395.3|23
1638215950000|2021-11-29 19:59:10|399.73|395.63|399.63|395.53|399.81|395.71|399.6|395.5|26
1638215960000|2021-11-29 19:59:20|399.59|395.49|399.73|395.63|399.73|395.63|399.43|395.33|20
1638215970000|2021-11-29 19:59:30|399.58|395.48|399.61|395.51|399.61|395.51|399.42|395.32|21
1638215980000|2021-11-29 19:59:40|399.54|395.44|399.61|395.51|399.64|395.54|399.54|395.44|14
1638215990000|2021-11-29 19:59:50|399.63|395.53|399.65|395.55|399.65|395.55|399.53|395.43|17
1638216000000|2021-11-29 20:00:00|399.7|395.6|399.53|395.43|399.74|395.64|399.53|395.43|24
1638216010000|2021-11-29 20:00:10|399.62|395.52|399.65|395.55|399.66|395.56|399.5|395.4|22
1638216020000|2021-11-29 20:00:20|399.67|395.57|399.94|395.84|399.94|395.84|399.67|395.57|22
1638216030000|2021-11-29 20:00:30|399.95|395.85|399.99|395.89|399.99|395.89|399.89|395.79|13
1638216040000|2021-11-29 20:00:40|399.96|395.86|400.2|396.1|400.2|396.1|399.96|395.86|15
1638216050000|2021-11-29 20:00:50|400.19|396.09|400.12|396.02|400.2|396.1|400.12|396.02|10
1638216060000|2021-11-29 20:01:00|400.18|396.08|400.13|396.03|400.18|396.08|400.06|395.96|12
1638216070000|2021-11-29 20:01:10|400.15|396.05|400.14|396.04|400.21|396.11|400.13|396.03|16
1638216080000|2021-11-29 20:01:20|400.2|396.1|400.29|396.19|400.32|396.22|400.2|396.1|10
1638216090000|2021-11-29 20:01:30|400.24|396.14|400.24|396.14|400.29|396.19|400.22|396.12|16
1638216100000|2021-11-29 20:01:40|400.25|396.15|400.27|396.17|400.27|396.17|400.25|396.15|3
1638216110000|2021-11-29 20:01:50|400.26|396.16|400.36|396.26|400.36|396.26|400.26|396.16|7
1638216120000|2021-11-29 20:02:00|400.38|396.28|400.37|396.27|400.38|396.28|400.32|396.22|7
1638216130000|2021-11-29 20:02:10|400.35|396.25|400.36|396.26|400.36|396.26|400.33|396.23|6
1638216140000|2021-11-29 20:02:20|400.39|396.29|400.63|396.53|400.64|396.54|400.35|396.25|20
1638216150000|2021-11-29 20:02:30|400.58|396.48|400.73|396.63|400.73|396.63|400.5|396.4|24
1638216160000|2021-11-29 20:02:40|400.69|396.59|400.69|396.59|400.8|396.7|400.53|396.43|22
1638216170000|2021-11-29 20:02:50|400.68|396.58|400.89|396.79|400.91|396.81|400.68|396.58|25
1638216180000|2021-11-29 20:03:00|400.84|396.74|400.9|396.8|400.93|396.83|400.8|396.7|20
1638216190000|2021-11-29 20:03:10|400.91|396.81|400.95|396.85|401.05|396.95|400.8|396.7|25
1638216200000|2021-11-29 20:03:20|400.91|396.81|401.19|397.09|401.19|397.09|400.84|396.74|28
1638216210000|2021-11-29 20:03:30|401.2|397.1|400.85|396.75|401.2|397.1|400.85|396.75|23
1638216220000|2021-11-29 20:03:40|400.78|396.68|400.6|396.5|400.78|396.68|400.55|396.45|17
1638216230000|2021-11-29 20:03:50|400.64|396.54|400.72|396.62|400.74|396.64|400.59|396.49|19
1638216240000|2021-11-29 20:04:00|400.62|396.52|400.7|396.6|400.72|396.62|400.54|396.44|13
1638216250000|2021-11-29 20:04:10|400.72|396.62|400.6|396.5|400.75|396.65|400.6|396.5|26
1638216260000|2021-11-29 20:04:20|400.59|396.49|400.52|396.42|400.59|396.49|400.47|396.37|12
1638216270000|2021-11-29 20:04:30|400.43|396.33|400.22|396.12|400.43|396.33|400.22|396.12|16
1638216280000|2021-11-29 20:04:40|400.19|396.09|399.92|395.82|400.33|396.23|399.88|395.78|29
1638216290000|2021-11-29 20:04:50|399.91|395.81|399.98|395.88|400.09|395.99|399.8|395.7|22
1638216300000|2021-11-29 20:05:00|400.02|395.92|399.94|395.84|400.02|395.92|399.92|395.82|17
1638216310000|2021-11-29 20:05:10|399.96|395.86|400.11|396.01|400.11|396.01|399.9|395.8|12
1638216320000|2021-11-29 20:05:20|399.99|395.89|400.06|395.96|400.11|396.01|399.99|395.89|7
1638216330000|2021-11-29 20:05:30|399.94|395.84|399.82|395.72|400|395.9|399.82|395.72|11
1638216340000|2021-11-29 20:05:40|399.7|395.6|399.72|395.62|399.86|395.76|399.7|395.6|22
1638216350000|2021-11-29 20:05:50|399.55|395.45|399.6|395.5|399.76|395.66|399.55|395.45|11
1638216360000|2021-11-29 20:06:00|399.62|395.52|399.56|395.46|399.62|395.52|399.56|395.46|7
1638216370000|2021-11-29 20:06:10|399.59|395.49|399.6|395.5|399.6|395.5|399.58|395.48|5
1638216380000|2021-11-29 20:06:20|399.57|395.47|399.15|395.05|399.57|395.47|399.15|395.05|26
1638216390000|2021-11-29 20:06:30|399.18|395.08|399.16|395.06|399.26|395.16|399.11|395.01|20
1638216400000|2021-11-29 20:06:40|399.21|395.11|399.08|394.98|399.26|395.16|399.05|394.95|18
1638216410000|2021-11-29 20:06:50|399.12|395.02|399.15|395.05|399.16|395.06|399.1|395|15
1638216420000|2021-11-29 20:07:00|399.12|395.02|399.23|395.13|399.23|395.13|399.1|395|9
1638216430000|2021-11-29 20:07:10|399.24|395.14|398.98|394.88|399.25|395.15|398.98|394.88|18
1638216440000|2021-11-29 20:07:20|398.99|394.89|398.99|394.89|399.01|394.91|398.73|394.63|13
1638216450000|2021-11-29 20:07:30|398.8|394.7|398.9|394.8|399.04|394.94|398.72|394.62|24
1638216460000|2021-11-29 20:07:40|399.02|394.92|399.19|395.09|399.21|395.11|399|394.9|14
1638216470000|2021-11-29 20:07:50|399.27|395.17|399.6|395.5|399.68|395.58|399.25|395.15|27
1638216480000|2021-11-29 20:08:00|399.64|395.54|399.83|395.73|399.86|395.76|399.5|395.4|30
1638216490000|2021-11-29 20:08:10|399.86|395.76|400.15|396.05|400.17|396.07|399.86|395.76|25
1638216500000|2021-11-29 20:08:20|400.17|396.07|400.16|396.06|400.17|396.07|400.1|396|18
1638216510000|2021-11-29 20:08:30|400.13|396.03|400.19|396.09|400.24|396.14|399.87|395.77|27
1638216520000|2021-11-29 20:08:40|400.2|396.1|400.15|396.05|400.23|396.13|400.1|396|28
1638216530000|2021-11-29 20:08:50|400.04|395.94|399.86|395.76|400.04|395.94|399.84|395.74|30
1638216540000|2021-11-29 20:09:00|399.9|395.8|399.78|395.68|399.97|395.87|399.78|395.68|20
1638216550000|2021-11-29 20:09:10|399.83|395.73|400.03|395.93|400.25|396.15|399.83|395.73|27
1638216560000|2021-11-29 20:09:20|400.05|395.95|399.94|395.84|400.1|396|399.9|395.8|21
1638216570000|2021-11-29 20:09:30|399.93|395.83|400.08|395.98|400.1|396|399.9|395.8|9
1638216580000|2021-11-29 20:09:40|400.07|395.97|399.8|395.7|400.08|395.98|399.79|395.69|8
1638216590000|2021-11-29 20:09:50|399.79|395.69|399.69|395.59|399.84|395.74|399.63|395.53|20
1638216600000|2021-11-29 20:10:00|399.7|395.6|399.77|395.67|399.82|395.72|399.64|395.54|15
1638216610000|2021-11-29 20:10:10|399.67|395.57|399.84|395.74|399.9|395.8|399.67|395.57|24
1638216620000|2021-11-29 20:10:20|399.87|395.77|399.91|395.81|399.91|395.81|399.58|395.48|35
1638216630000|2021-11-29 20:10:30|399.8|395.7|400.06|395.96|400.12|396.02|399.72|395.62|23
1638216640000|2021-11-29 20:10:40|400.04|395.94|400.22|396.12|400.24|396.14|399.99|395.89|26
1638216650000|2021-11-29 20:10:50|400.21|396.11|400.17|396.07|400.26|396.16|400.1|396|25
1638216660000|2021-11-29 20:11:00|400.22|396.12|400.24|396.14|400.34|396.24|400.19|396.09|17
1638216670000|2021-11-29 20:11:10|400.25|396.15|400.4|396.3|400.4|396.3|400.25|396.15|25
1638216680000|2021-11-29 20:11:20|400.39|396.29|400.23|396.13|400.46|396.36|400.23|396.13|20
1638216690000|2021-11-29 20:11:30|400.26|396.16|400.38|396.28|400.43|396.33|400.21|396.11|19
1638216700000|2021-11-29 20:11:40|400.39|396.29|400.35|396.25|400.44|396.34|400.35|396.25|6
1638216710000|2021-11-29 20:11:50|400.31|396.21|400.09|395.99|400.31|396.21|400.07|395.97|16
1638216720000|2021-11-29 20:12:00|400.1|396|400.29|396.19|400.29|396.19|400.1|396|9
1638216730000|2021-11-29 20:12:10|400.16|396.06|400.3|396.2|400.31|396.21|400.05|395.95|10
1638216740000|2021-11-29 20:12:20|400.06|395.96|400.13|396.03|400.18|396.08|400|395.9|18
1638216750000|2021-11-29 20:12:30|400.14|396.04|400.29|396.19|400.34|396.24|400.14|396.04|18
1638216760000|2021-11-29 20:12:40|400.3|396.2|400.25|396.15|400.31|396.21|400.22|396.12|16
1638216770000|2021-11-29 20:12:50|400.26|396.16|400.24|396.14|400.28|396.18|400.18|396.08|15
1638216780000|2021-11-29 20:13:00|400.27|396.17|400.27|396.17|400.29|396.19|400.25|396.15|10
1638216790000|2021-11-29 20:13:10|400.25|396.15|400.46|396.36|400.48|396.38|400.25|396.15|24
1638216800000|2021-11-29 20:13:20|400.36|396.26|400.51|396.41|400.62|396.52|400.27|396.17|22
1638216810000|2021-11-29 20:13:30|400.49|396.39|400.5|396.4|400.6|396.5|400.34|396.24|27
1638216820000|2021-11-29 20:13:40|400.45|396.35|400.4|396.3|400.53|396.43|400.4|396.3|12
1638216830000|2021-11-29 20:13:50|400.35|396.25|400.36|396.26|400.56|396.46|400.34|396.24|14
1638216840000|2021-11-29 20:14:00|400.43|396.33|400.2|396.1|400.49|396.39|400.2|396.1|22
1638216850000|2021-11-29 20:14:10|400.3|396.2|400.38|396.28|400.44|396.34|400.3|396.2|9
1638216860000|2021-11-29 20:14:20|400.36|396.26|400.27|396.17|400.37|396.27|400.24|396.14|7
1638216870000|2021-11-29 20:14:30|400.26|396.16|400.26|396.16|400.26|396.16|400.26|396.16|1
1638216890000|2021-11-29 20:14:50|400.18|396.08|400.17|396.07|400.23|396.13|400.16|396.06|7
1638216900000|2021-11-29 20:15:00|400.12|396.02|400.33|396.23|400.33|396.23|400.12|396.02|15
1638216910000|2021-11-29 20:15:10|400.36|396.26|400.48|396.38|400.61|396.51|400.36|396.26|24
1638216920000|2021-11-29 20:15:20|400.46|396.36|400.48|396.38|400.54|396.44|400.45|396.35|14
1638216930000|2021-11-29 20:15:30|400.45|396.35|400.5|396.4|400.53|396.43|400.45|396.35|5
1638216940000|2021-11-29 20:15:40|400.65|396.55|400.8|396.7|400.86|396.76|400.65|396.55|14
1638216950000|2021-11-29 20:15:50|400.7|396.6|400.86|396.76|400.86|396.76|400.7|396.6|14
1638216960000|2021-11-29 20:16:00|400.85|396.75|400.83|396.73|400.86|396.76|400.82|396.72|8
1638216970000|2021-11-29 20:16:10|400.85|396.75|400.9|396.8|400.92|396.82|400.83|396.73|12
1638216980000|2021-11-29 20:16:20|400.86|396.76|400.87|396.77|401.02|396.92|400.85|396.75|21
1638216990000|2021-11-29 20:16:30|400.8|396.7|400.66|396.56|400.86|396.76|400.66|396.56|23
1638217000000|2021-11-29 20:16:40|400.68|396.58|401|396.9|401.03|396.93|400.6|396.5|29
1638217010000|2021-11-29 20:16:50|400.9|396.8|400.94|396.84|401.01|396.91|400.9|396.8|11
1638217020000|2021-11-29 20:17:00|400.91|396.81|401.05|396.95|401.09|396.99|400.86|396.76|12
1638217030000|2021-11-29 20:17:10|401.01|396.91|401.06|396.96|401.21|397.11|401.01|396.91|16
1638217040000|2021-11-29 20:17:20|401.03|396.93|401.18|397.08|401.32|397.22|400.99|396.89|17
1638217050000|2021-11-29 20:17:30|401.15|397.05|401.19|397.09|401.19|397.09|401.15|397.05|5
1638217060000|2021-11-29 20:17:40|401.24|397.14|401.18|397.08|401.24|397.14|401.14|397.04|11
1638217070000|2021-11-29 20:17:50|401.14|397.04|401.27|397.17|401.28|397.18|401.14|397.04|9
1638217080000|2021-11-29 20:18:00|401.3|397.2|401.4|397.3|401.6|397.5|401.29|397.19|24
1638217090000|2021-11-29 20:18:10|401.36|397.26|401.4|397.3|401.61|397.51|401.25|397.15|18
1638217100000|2021-11-29 20:18:20|401.39|397.29|401.21|397.11|401.39|397.29|401.17|397.07|13
1638217110000|2021-11-29 20:18:30|401.38|397.28|401.38|397.28|401.38|397.28|401.38|397.28|1
1638217120000|2021-11-29 20:18:40|401.39|397.29|401.39|397.29|401.42|397.32|401.34|397.24|8
1638217130000|2021-11-29 20:18:50|401.4|397.3|401.31|397.21|401.4|397.3|401.24|397.14|19
1638217140000|2021-11-29 20:19:00|401.3|397.2|401.26|397.16|401.34|397.24|401.23|397.13|22
1638217150000|2021-11-29 20:19:10|401.27|397.17|401.18|397.08|401.35|397.25|401.18|397.08|17
1638217160000|2021-11-29 20:19:20|401.28|397.18|400.91|396.81|401.3|397.2|400.87|396.77|23
1638217170000|2021-11-29 20:19:30|400.92|396.82|400.77|396.67|400.95|396.85|400.73|396.63|18
1638217180000|2021-11-29 20:19:40|400.74|396.64|400.83|396.73|400.83|396.73|400.62|396.52|13
1638217190000|2021-11-29 20:19:50|400.84|396.74|400.91|396.81|400.94|396.84|400.83|396.73|12
1638217200000|2021-11-29 20:20:00|400.95|396.85|400.99|396.89|401.17|397.07|400.95|396.85|16
1638217210000|2021-11-29 20:20:10|401.01|396.91|400.99|396.89|401.11|397.01|400.8|396.7|22
1638217220000|2021-11-29 20:20:20|400.98|396.88|400.94|396.84|401.06|396.96|400.94|396.84|10
1638217230000|2021-11-29 20:20:30|400.92|396.82|400.62|396.52|400.92|396.82|400.46|396.36|28
1638217240000|2021-11-29 20:20:40|400.63|396.53|400.93|396.83|400.96|396.86|400.6|396.5|25
1638217250000|2021-11-29 20:20:50|400.94|396.84|400.9|396.8|401.01|396.91|400.9|396.8|25
1638217260000|2021-11-29 20:21:00|400.94|396.84|401.05|396.95|401.12|397.02|400.92|396.82|14
1638217270000|2021-11-29 20:21:10|401.11|397.01|401.16|397.06|401.16|397.06|401|396.9|11
1638217280000|2021-11-29 20:21:20|401.17|397.07|401.22|397.12|401.36|397.26|401.17|397.07|26
1638217290000|2021-11-29 20:21:30|401.2|397.1|401.33|397.23|401.33|397.23|401.14|397.04|26
1638217300000|2021-11-29 20:21:40|401.32|397.22|401.25|397.15|401.36|397.26|401.23|397.13|16
1638217310000|2021-11-29 20:21:50|401.29|397.19|401.34|397.24|401.38|397.28|401.29|397.19|19
1638217320000|2021-11-29 20:22:00|401.36|397.26|401.44|397.34|401.46|397.36|401.31|397.21|13
1638217330000|2021-11-29 20:22:10|401.42|397.32|401.41|397.31|401.46|397.36|401.41|397.31|10
1638217340000|2021-11-29 20:22:20|401.49|397.39|401.77|397.67|401.77|397.67|401.44|397.34|20
1638217350000|2021-11-29 20:22:30|401.73|397.63|401.7|397.6|401.75|397.65|401.61|397.51|18
1638217360000|2021-11-29 20:22:40|401.67|397.57|401.95|397.85|401.98|397.88|401.61|397.51|15
1638217370000|2021-11-29 20:22:50|401.97|397.87|401.91|397.81|402.1|398|401.8|397.7|12
1638217380000|2021-11-29 20:23:00|401.93|397.83|402.07|397.97|402.15|398.05|401.9|397.8|20
1638217390000|2021-11-29 20:23:10|402.09|397.99|402.08|397.98|402.14|398.04|402.02|397.92|18
1638217400000|2021-11-29 20:23:20|402.1|398|402.05|397.95|402.1|398|401.99|397.89|10
1638217410000|2021-11-29 20:23:30|402.1|398|402.15|398.05|402.16|398.06|402.1|398|13
1638217420000|2021-11-29 20:23:40|402.12|398.02|402.13|398.03|402.15|398.05|402.12|398.02|4
1638217430000|2021-11-29 20:23:50|402.15|398.05|402.14|398.04|402.2|398.1|402.14|398.04|7
1638217440000|2021-11-29 20:24:00|402.17|398.07|401.87|397.77|402.17|398.07|401.84|397.74|24
1638217450000|2021-11-29 20:24:10|401.88|397.78|402.06|397.96|402.08|397.98|401.88|397.78|18
1638217460000|2021-11-29 20:24:20|402.07|397.97|402.09|397.99|402.27|398.17|402.06|397.96|9
1638217470000|2021-11-29 20:24:30|402.08|397.98|402.13|398.03|402.16|398.06|402.07|397.97|12
1638217480000|2021-11-29 20:24:40|402.1|398|402.06|397.96|402.16|398.06|402.06|397.96|5
1638217490000|2021-11-29 20:24:50|402.07|397.97|402.01|397.91|402.07|397.97|401.99|397.89|9
1638217500000|2021-11-29 20:25:00|401.98|397.88|402.09|397.99|402.17|398.07|401.96|397.86|13
1638217510000|2021-11-29 20:25:10|402.08|397.98|401.96|397.86|402.08|397.98|401.95|397.85|7
1638217520000|2021-11-29 20:25:20|401.94|397.84|401.86|397.76|401.95|397.85|401.85|397.75|7
1638217530000|2021-11-29 20:25:30|401.88|397.78|401.8|397.7|401.92|397.82|401.65|397.55|24
1638217540000|2021-11-29 20:25:40|401.65|397.55|401.63|397.53|401.74|397.64|401.53|397.43|21
1638217550000|2021-11-29 20:25:50|401.62|397.52|401.69|397.59|401.69|397.59|401.62|397.52|4
1638217560000|2021-11-29 20:26:00|401.7|397.6|401.71|397.61|401.71|397.61|401.56|397.46|10
1638217570000|2021-11-29 20:26:10|401.69|397.59|401.57|397.47|401.69|397.59|401.56|397.46|3
1638217580000|2021-11-29 20:26:20|401.6|397.5|401.65|397.55|401.71|397.61|401.56|397.46|8
1638217590000|2021-11-29 20:26:30|401.72|397.62|401.74|397.64|401.74|397.64|401.63|397.53|17
1638217600000|2021-11-29 20:26:40|401.82|397.72|401.98|397.88|402.06|397.96|401.81|397.71|25
1638217610000|2021-11-29 20:26:50|401.96|397.86|401.92|397.82|401.96|397.86|401.84|397.74|17
1638217620000|2021-11-29 20:27:00|401.9|397.8|401.79|397.69|401.96|397.86|401.79|397.69|17
1638217630000|2021-11-29 20:27:10|401.81|397.71|401.85|397.75|401.96|397.86|401.72|397.62|24
1638217640000|2021-11-29 20:27:20|401.91|397.81|401.96|397.86|401.97|397.87|401.85|397.75|16
1638217650000|2021-11-29 20:27:30|401.91|397.81|401.81|397.71|401.95|397.85|401.74|397.64|16
1638217660000|2021-11-29 20:27:40|401.82|397.72|401.83|397.73|401.85|397.75|401.8|397.7|9
1638217670000|2021-11-29 20:27:50|401.86|397.76|401.89|397.79|401.89|397.79|401.86|397.76|5
1638217680000|2021-11-29 20:28:00|401.91|397.81|401.94|397.84|401.97|397.87|401.9|397.8|16
1638217690000|2021-11-29 20:28:10|401.93|397.83|401.7|397.6|401.93|397.83|401.67|397.57|13
1638217700000|2021-11-29 20:28:20|401.69|397.59|401.67|397.57|401.7|397.6|401.66|397.56|11
1638217710000|2021-11-29 20:28:30|401.72|397.62|401.79|397.69|401.89|397.79|401.68|397.58|20
1638217720000|2021-11-29 20:28:40|401.78|397.68|401.72|397.62|401.79|397.69|401.68|397.58|17
1638217730000|2021-11-29 20:28:50|401.76|397.66|401.78|397.68|401.82|397.72|401.74|397.64|9
1638217740000|2021-11-29 20:29:00|401.66|397.56|401.7|397.6|401.73|397.63|401.6|397.5|12
1638217750000|2021-11-29 20:29:10|401.73|397.63|401.74|397.64|401.83|397.73|401.66|397.56|17
1638217760000|2021-11-29 20:29:20|401.73|397.63|401.77|397.67|401.79|397.69|401.69|397.59|11
1638217770000|2021-11-29 20:29:30|401.71|397.61|401.71|397.61|401.77|397.67|401.7|397.6|10
1638217780000|2021-11-29 20:29:40|401.72|397.62|401.88|397.78|401.88|397.78|401.71|397.61|20
1638217790000|2021-11-29 20:29:50|401.87|397.77|401.83|397.73|402|397.9|401.83|397.73|17
1638217800000|2021-11-29 20:30:00|401.85|397.75|401.78|397.68|401.85|397.75|401.78|397.68|8
1638217810000|2021-11-29 20:30:10|401.84|397.74|401.85|397.75|401.85|397.75|401.8|397.7|6
1638217820000|2021-11-29 20:30:20|401.87|397.77|401.94|397.84|401.98|397.88|401.85|397.75|28
1638217830000|2021-11-29 20:30:30|401.96|397.86|402|397.9|402|397.9|401.94|397.84|13
1638217840000|2021-11-29 20:30:40|401.95|397.85|402.01|397.91|402.04|397.94|401.95|397.85|9
1638217850000|2021-11-29 20:30:50|401.99|397.89|401.91|397.81|402|397.9|401.91|397.81|13
1638217860000|2021-11-29 20:31:00|401.94|397.84|401.99|397.89|402.03|397.93|401.94|397.84|13
1638217870000|2021-11-29 20:31:10|402|397.9|402.03|397.93|402.03|397.93|401.94|397.84|5
1638217880000|2021-11-29 20:31:20|401.99|397.89|401.99|397.89|402.04|397.94|401.97|397.87|9
1638217890000|2021-11-29 20:31:30|401.98|397.88|401.78|397.68|401.98|397.88|401.78|397.68|15
1638217900000|2021-11-29 20:31:40|401.79|397.69|401.83|397.73|401.84|397.74|401.79|397.69|11
1638217910000|2021-11-29 20:31:50|401.84|397.74|401.84|397.74|401.85|397.75|401.83|397.73|14
1638217920000|2021-11-29 20:32:00|401.85|397.75|401.7|397.6|401.85|397.75|401.66|397.56|25
1638217930000|2021-11-29 20:32:10|401.71|397.61|401.6|397.5|401.74|397.64|401.56|397.46|26
1638217940000|2021-11-29 20:32:20|401.58|397.48|401.76|397.66|401.76|397.66|401.53|397.43|21
1638217950000|2021-11-29 20:32:30|401.77|397.67|401.66|397.56|401.77|397.67|401.66|397.56|19
1638217960000|2021-11-29 20:32:40|401.65|397.55|401.75|397.65|401.77|397.67|401.65|397.55|10
1638217970000|2021-11-29 20:32:50|401.69|397.59|401.77|397.67|401.78|397.68|401.69|397.59|11
1638217980000|2021-11-29 20:33:00|401.75|397.65|401.69|397.59|401.78|397.68|401.66|397.56|22
1638217990000|2021-11-29 20:33:10|401.68|397.58|401.66|397.56|401.68|397.58|401.57|397.47|16
1638218000000|2021-11-29 20:33:20|401.67|397.57|401.73|397.63|401.73|397.63|401.66|397.56|12
1638218010000|2021-11-29 20:33:30|401.7|397.6|401.69|397.59|401.71|397.61|401.63|397.53|13
1638218020000|2021-11-29 20:33:40|401.65|397.55|401.52|397.42|401.65|397.55|401.52|397.42|12
1638218030000|2021-11-29 20:33:50|401.56|397.46|401.54|397.44|401.56|397.46|401.49|397.39|5
1638218040000|2021-11-29 20:34:00|401.53|397.43|401.61|397.51|401.62|397.52|401.53|397.43|9
1638218050000|2021-11-29 20:34:10|401.62|397.52|401.59|397.49|401.66|397.56|401.52|397.42|15
1638218060000|2021-11-29 20:34:20|401.45|397.35|401.47|397.37|401.49|397.39|401.45|397.35|16
1638218070000|2021-11-29 20:34:30|401.45|397.35|401.4|397.3|401.58|397.48|401.31|397.21|21
1638218080000|2021-11-29 20:34:40|401.42|397.32|401.42|397.32|401.48|397.38|401.35|397.25|14
1638218090000|2021-11-29 20:34:50|401.44|397.34|401.52|397.42|401.54|397.44|401.44|397.34|6
1638218100000|2021-11-29 20:35:00|401.53|397.43|401.6|397.5|401.6|397.5|401.52|397.42|12
1638218110000|2021-11-29 20:35:10|401.54|397.44|401.51|397.41|401.61|397.51|401.51|397.41|10
1638218120000|2021-11-29 20:35:20|401.56|397.46|401.54|397.44|401.57|397.47|401.45|397.35|16
1638218130000|2021-11-29 20:35:30|401.5|397.4|401.5|397.4|401.51|397.41|401.5|397.4|5
1638218140000|2021-11-29 20:35:40|401.54|397.44|401.59|397.49|401.61|397.51|401.54|397.44|10
1638218150000|2021-11-29 20:35:50|401.58|397.48|401.61|397.51|401.61|397.51|401.58|397.48|2
1638218160000|2021-11-29 20:36:00|401.62|397.52|401.55|397.45|401.62|397.52|401.55|397.45|9
1638218170000|2021-11-29 20:36:10|401.57|397.47|401.55|397.45|401.57|397.47|401.42|397.32|19
1638218180000|2021-11-29 20:36:20|401.57|397.47|401.46|397.36|401.59|397.49|401.45|397.35|8
1638218190000|2021-11-29 20:36:30|401.45|397.35|401.31|397.21|401.45|397.35|401.3|397.2|18
1638218200000|2021-11-29 20:36:40|401.32|397.22|401.31|397.21|401.38|397.28|401.3|397.2|14
1638218210000|2021-11-29 20:36:50|401.29|397.19|401.37|397.27|401.39|397.29|401.29|397.19|9
1638218220000|2021-11-29 20:37:00|401.36|397.26|401.47|397.37|401.48|397.38|401.35|397.25|9
1638218230000|2021-11-29 20:37:10|401.49|397.39|401.49|397.39|401.64|397.54|401.44|397.34|10
1638218240000|2021-11-29 20:37:20|401.41|397.31|401.74|397.64|401.89|397.79|401.41|397.31|17
1638218250000|2021-11-29 20:37:30|401.75|397.65|401.83|397.73|401.83|397.73|401.75|397.65|9
1638218260000|2021-11-29 20:37:40|401.64|397.54|401.64|397.54|401.64|397.54|401.64|397.54|1
1638218270000|2021-11-29 20:37:50|401.63|397.53|401.67|397.57|401.67|397.57|401.63|397.53|3
1638218280000|2021-11-29 20:38:00|401.69|397.59|401.88|397.78|401.92|397.82|401.67|397.57|12
1638218290000|2021-11-29 20:38:10|401.87|397.77|401.75|397.65|401.87|397.77|401.73|397.63|14
1638218300000|2021-11-29 20:38:20|401.67|397.57|401.78|397.68|401.78|397.68|401.67|397.57|10
1638218310000|2021-11-29 20:38:30|401.79|397.69|401.81|397.71|401.86|397.76|401.79|397.69|18
1638218320000|2021-11-29 20:38:40|401.82|397.72|401.83|397.73|401.85|397.75|401.76|397.66|19
1638218330000|2021-11-29 20:38:50|401.82|397.72|401.8|397.7|401.82|397.72|401.79|397.69|7
1638218340000|2021-11-29 20:39:00|401.79|397.69|401.72|397.62|401.81|397.71|401.72|397.62|8
1638218350000|2021-11-29 20:39:10|401.7|397.6|401.81|397.71|401.87|397.77|401.7|397.6|23
1638218360000|2021-11-29 20:39:20|401.79|397.69|401.79|397.69|401.81|397.71|401.79|397.69|4
1638218370000|2021-11-29 20:39:30|401.76|397.66|401.79|397.69|401.79|397.69|401.76|397.66|7
1638218380000|2021-11-29 20:39:40|401.8|397.7|401.8|397.7|401.83|397.73|401.78|397.68|5
1638218390000|2021-11-29 20:39:50|401.83|397.73|401.87|397.77|401.87|397.77|401.83|397.73|3
1638218400000|2021-11-29 20:40:00|401.86|397.76|401.87|397.77|401.89|397.79|401.83|397.73|8
1638218410000|2021-11-29 20:40:10|401.85|397.75|402.04|397.94|402.04|397.94|401.83|397.73|22
1638218420000|2021-11-29 20:40:20|402.03|397.93|402.39|398.29|402.39|398.29|402.03|397.93|29
1638218430000|2021-11-29 20:40:30|402.37|398.27|402.38|398.28|402.46|398.36|402.35|398.25|17
1638218440000|2021-11-29 20:40:40|402.31|398.21|402.39|398.29|402.51|398.41|402.31|398.21|14
1638218450000|2021-11-29 20:40:50|402.37|398.27|402.38|398.28|402.41|398.31|402.33|398.23|18
1638218460000|2021-11-29 20:41:00|402.39|398.29|402.23|398.13|402.39|398.29|402.23|398.13|10
1638218470000|2021-11-29 20:41:10|402.38|398.28|402.07|397.97|402.38|398.28|402.07|397.97|20
1638218480000|2021-11-29 20:41:20|402.06|397.96|402.01|397.91|402.09|397.99|401.94|397.84|21
1638218490000|2021-11-29 20:41:30|401.97|397.87|401.97|397.87|402.06|397.96|401.94|397.84|12
1638218500000|2021-11-29 20:41:40|401.96|397.86|401.96|397.86|401.97|397.87|401.94|397.84|9
1638218510000|2021-11-29 20:41:50|401.95|397.85|402.13|398.03|402.2|398.1|401.95|397.85|15
1638218520000|2021-11-29 20:42:00|402.14|398.04|401.99|397.89|402.22|398.12|401.99|397.89|18
1638218530000|2021-11-29 20:42:10|402.01|397.91|402.12|398.02|402.12|398.02|401.99|397.89|14
1638218540000|2021-11-29 20:42:20|402.17|398.07|402.1|398|402.18|398.08|402.1|398|6
1638218550000|2021-11-29 20:42:30|402.24|398.14|402.25|398.15|402.26|398.16|402.14|398.04|10
1638218560000|2021-11-29 20:42:40|402.27|398.17|402.08|397.98|402.28|398.18|402.08|397.98|19
1638218570000|2021-11-29 20:42:50|402.09|397.99|402.17|398.07|402.17|398.07|402.08|397.98|6
1638218580000|2021-11-29 20:43:00|402.16|398.06|402.17|398.07|402.27|398.17|402.09|397.99|9
1638218590000|2021-11-29 20:43:10|402.15|398.05|402.15|398.05|402.15|398.05|402.15|398.05|1
1638218600000|2021-11-29 20:43:20|402.19|398.09|402.19|398.09|402.2|398.1|402.15|398.05|5
1638218610000|2021-11-29 20:43:30|402.17|398.07|402.36|398.26|402.47|398.37|402.17|398.07|12
1638218620000|2021-11-29 20:43:40|402.31|398.21|402.16|398.06|402.33|398.23|402.13|398.03|17
1638218630000|2021-11-29 20:43:50|402.17|398.07|402.25|398.15|402.35|398.25|402.17|398.07|12
1638218640000|2021-11-29 20:44:00|402.3|398.2|402.19|398.09|402.33|398.23|402.19|398.09|19
1638218650000|2021-11-29 20:44:10|402.18|398.08|402.18|398.08|402.39|398.29|402.15|398.05|15
1638218660000|2021-11-29 20:44:20|402.19|398.09|402.26|398.16|402.37|398.27|402.17|398.07|8
1638218670000|2021-11-29 20:44:30|402.23|398.13|402.28|398.18|402.34|398.24|402.15|398.05|21
1638218680000|2021-11-29 20:44:40|402.26|398.16|402.41|398.31|402.41|398.31|402.21|398.11|12
1638218690000|2021-11-29 20:44:50|402.42|398.32|402.46|398.36|402.57|398.47|402.42|398.32|8
1638218700000|2021-11-29 20:45:00|402.44|398.34|402.27|398.17|402.59|398.49|402.27|398.17|16
1638218710000|2021-11-29 20:45:10|402.31|398.21|402.25|398.15|402.47|398.37|402.23|398.13|17
1638218720000|2021-11-29 20:45:20|402.29|398.19|402.24|398.14|402.29|398.19|402.24|398.14|7
1638218730000|2021-11-29 20:45:30|402.27|398.17|402.29|398.19|402.31|398.21|402.22|398.12|8
1638218740000|2021-11-29 20:45:40|402.32|398.22|402.16|398.06|402.32|398.22|402.16|398.06|2
1638218750000|2021-11-29 20:45:50|402.17|398.07|402.18|398.08|402.18|398.08|402.16|398.06|4
1638218760000|2021-11-29 20:46:00|402.15|398.05|402.07|397.97|402.15|398.05|402.05|397.95|7
1638218770000|2021-11-29 20:46:10|402.06|397.96|402|397.9|402.16|398.06|401.94|397.84|12
1638218780000|2021-11-29 20:46:20|402.05|397.95|402.02|397.92|402.06|397.96|402.02|397.92|6
1638218790000|2021-11-29 20:46:30|401.85|397.75|401.79|397.69|401.86|397.76|401.71|397.61|16
1638218800000|2021-11-29 20:46:40|401.8|397.7|401.75|397.65|401.89|397.79|401.74|397.64|14
1638218810000|2021-11-29 20:46:50|401.77|397.67|401.74|397.64|401.82|397.72|401.74|397.64|7
1638218820000|2021-11-29 20:47:00|401.78|397.68|401.73|397.63|401.78|397.68|401.73|397.63|3
1638218830000|2021-11-29 20:47:10|401.75|397.65|401.62|397.52|401.75|397.65|401.62|397.52|8
1638218840000|2021-11-29 20:47:20|401.51|397.41|401.78|397.68|401.78|397.68|401.5|397.4|13
1638218850000|2021-11-29 20:47:30|401.77|397.67|401.72|397.62|401.78|397.68|401.72|397.62|8
1638218860000|2021-11-29 20:47:40|401.7|397.6|401.66|397.56|401.72|397.62|401.62|397.52|19
1638218870000|2021-11-29 20:47:50|401.69|397.59|401.68|397.58|401.74|397.64|401.66|397.56|8
1638218880000|2021-11-29 20:48:00|401.67|397.57|401.79|397.69|401.88|397.78|401.66|397.56|19
1638218890000|2021-11-29 20:48:10|401.78|397.68|401.7|397.6|401.78|397.68|401.64|397.54|15
1638218900000|2021-11-29 20:48:20|401.68|397.58|401.6|397.5|401.71|397.61|401.6|397.5|11
1638218910000|2021-11-29 20:48:30|401.63|397.53|401.73|397.63|401.73|397.63|401.63|397.53|18
1638218920000|2021-11-29 20:48:40|401.71|397.61|401.75|397.65|401.83|397.73|401.71|397.61|7
1638218930000|2021-11-29 20:48:50|401.71|397.61|401.7|397.6|401.76|397.66|401.7|397.6|9
1638218940000|2021-11-29 20:49:00|401.72|397.62|401.53|397.43|401.77|397.67|401.49|397.39|19
1638218950000|2021-11-29 20:49:10|401.5|397.4|401.54|397.44|401.55|397.45|401.46|397.36|14
1638218960000|2021-11-29 20:49:20|401.55|397.45|401.53|397.43|401.55|397.45|401.44|397.34|11
1638218970000|2021-11-29 20:49:30|401.48|397.38|401.48|397.38|401.48|397.38|401.35|397.25|16
1638218980000|2021-11-29 20:49:40|401.49|397.39|401.48|397.38|401.49|397.39|401.43|397.33|3
1638218990000|2021-11-29 20:49:50|401.44|397.34|401.43|397.33|401.47|397.37|401.42|397.32|14
1638219000000|2021-11-29 20:50:00|401.44|397.34|401.39|397.29|401.47|397.37|401.38|397.28|12
1638219010000|2021-11-29 20:50:10|401.34|397.24|401.3|397.2|401.34|397.24|401.2|397.1|11
1638219020000|2021-11-29 20:50:20|401.28|397.18|401.31|397.21|401.37|397.27|401.28|397.18|12
1638219030000|2021-11-29 20:50:30|401.26|397.16|401.25|397.15|401.26|397.16|401.1|397|17
1638219040000|2021-11-29 20:50:40|401.27|397.17|401.27|397.17|401.46|397.36|401.15|397.05|21
1638219050000|2021-11-29 20:50:50|401.26|397.16|401.32|397.22|401.39|397.29|401.19|397.09|19
1638219060000|2021-11-29 20:51:00|401.34|397.24|401.35|397.25|401.43|397.33|401.34|397.24|16
1638219070000|2021-11-29 20:51:10|401.37|397.27|401.33|397.23|401.38|397.28|401.29|397.19|10
1638219080000|2021-11-29 20:51:20|401.32|397.22|401.32|397.22|401.38|397.28|401.29|397.19|17
1638219090000|2021-11-29 20:51:30|401.3|397.2|401.38|397.28|401.41|397.31|401.3|397.2|13
1638219100000|2021-11-29 20:51:40|401.41|397.31|401.43|397.33|401.44|397.34|401.41|397.31|6
1638219110000|2021-11-29 20:51:50|401.44|397.34|401.42|397.32|401.44|397.34|401.37|397.27|14
1638219120000|2021-11-29 20:52:00|401.45|397.35|401.42|397.32|401.45|397.35|401.32|397.22|10
1638219130000|2021-11-29 20:52:10|401.43|397.33|401.36|397.26|401.43|397.33|401.36|397.26|3
1638219140000|2021-11-29 20:52:20|401.33|397.23|401.33|397.23|401.33|397.23|401.26|397.16|5
1638219150000|2021-11-29 20:52:30|401.41|397.31|401.5|397.4|401.53|397.43|401.36|397.26|19
1638219160000|2021-11-29 20:52:40|401.49|397.39|401.56|397.46|401.56|397.46|401.44|397.34|24
1638219170000|2021-11-29 20:52:50|401.57|397.47|401.48|397.38|401.61|397.51|401.45|397.35|19
1638219180000|2021-11-29 20:53:00|401.47|397.37|401.59|397.49|401.6|397.5|401.44|397.34|23
1638219190000|2021-11-29 20:53:10|401.57|397.47|401.68|397.58|401.68|397.58|401.57|397.47|10
1638219200000|2021-11-29 20:53:20|401.69|397.59|401.85|397.75|401.88|397.78|401.69|397.59|26
1638219210000|2021-11-29 20:53:30|401.87|397.77|401.61|397.51|401.87|397.77|401.61|397.51|17
1638219220000|2021-11-29 20:53:40|401.6|397.5|401.59|397.49|401.67|397.57|401.54|397.44|17
1638219230000|2021-11-29 20:53:50|401.6|397.5|401.88|397.78|401.88|397.78|401.59|397.49|23
1638219240000|2021-11-29 20:54:00|401.87|397.77|401.62|397.52|401.87|397.77|401.53|397.43|18
1638219250000|2021-11-29 20:54:10|401.63|397.53|401.49|397.39|401.81|397.71|401.48|397.38|15
1638219260000|2021-11-29 20:54:20|401.5|397.4|401.53|397.43|401.54|397.44|401.44|397.34|10
1638219270000|2021-11-29 20:54:30|401.54|397.44|401.69|397.59|401.69|397.59|401.48|397.38|8
1638219280000|2021-11-29 20:54:40|401.72|397.62|401.85|397.75|401.88|397.78|401.61|397.51|19
1638219290000|2021-11-29 20:54:50|401.91|397.81|401.73|397.63|401.91|397.81|401.67|397.57|15
1638219300000|2021-11-29 20:55:00|401.74|397.64|401.78|397.68|401.83|397.73|401.7|397.6|17
1638219310000|2021-11-29 20:55:10|401.76|397.66|401.85|397.75|401.85|397.75|401.64|397.54|16
1638219320000|2021-11-29 20:55:20|401.86|397.76|401.96|397.86|401.96|397.86|401.85|397.75|14
1638219330000|2021-11-29 20:55:30|401.95|397.85|402.03|397.93|402.03|397.93|401.93|397.83|19
1638219340000|2021-11-29 20:55:40|402.02|397.92|402.06|397.96|402.15|398.05|401.95|397.85|16
1638219350000|2021-11-29 20:55:50|402.05|397.95|402.19|398.09|402.19|398.09|402.04|397.94|15
1638219360000|2021-11-29 20:56:00|402.18|398.08|402.04|397.94|402.21|398.11|402|397.9|23
1638219370000|2021-11-29 20:56:10|402.06|397.96|401.92|397.82|402.06|397.96|401.89|397.79|10
1638219380000|2021-11-29 20:56:20|401.88|397.78|401.9|397.8|402|397.9|401.88|397.78|10
1638219390000|2021-11-29 20:56:30|401.87|397.77|401.86|397.76|401.88|397.78|401.84|397.74|8
1638219400000|2021-11-29 20:56:40|401.84|397.74|401.82|397.72|401.9|397.8|401.73|397.63|6
1638219410000|2021-11-29 20:56:50|401.8|397.7|401.8|397.7|401.8|397.7|401.8|397.7|1
1638219420000|2021-11-29 20:57:00|401.79|397.69|401.81|397.71|401.81|397.71|401.79|397.69|2
1638219430000|2021-11-29 20:57:10|401.8|397.7|401.72|397.62|401.8|397.7|401.65|397.55|8
1638219440000|2021-11-29 20:57:20|401.77|397.67|401.68|397.58|401.78|397.68|401.66|397.56|9
1638219450000|2021-11-29 20:57:30|401.69|397.59|401.69|397.59|401.7|397.6|401.59|397.49|8
1638219460000|2021-11-29 20:57:40|401.79|397.69|401.79|397.69|401.79|397.69|401.79|397.69|1
1638219470000|2021-11-29 20:57:50|401.67|397.57|401.67|397.57|401.67|397.57|401.67|397.57|1
1638219480000|2021-11-29 20:58:00|401.68|397.58|401.68|397.58|401.68|397.58|401.68|397.58|1
1638219500000|2021-11-29 20:58:20|401.67|397.57|401.78|397.68|401.83|397.73|401.67|397.57|8
1638219510000|2021-11-29 20:58:30|401.71|397.61|401.69|397.59|401.71|397.61|401.69|397.59|4
1638219520000|2021-11-29 20:58:40|401.71|397.61|401.56|397.46|401.71|397.61|401.56|397.46|12
1638219530000|2021-11-29 20:58:50|401.58|397.48|401.78|397.68|401.78|397.68|401.56|397.46|20
1638219540000|2021-11-29 20:59:00|401.71|397.61|401.7|397.6|401.77|397.67|401.68|397.58|6
1638219550000|2021-11-29 20:59:10|401.75|397.65|401.7|397.6|401.75|397.65|401.69|397.59|3
1638219560000|2021-11-29 20:59:20|401.74|397.64|401.65|397.55|401.78|397.68|401.59|397.49|18
1638219570000|2021-11-29 20:59:30|401.63|397.53|401.73|397.63|401.73|397.63|401.61|397.51|4
1638219580000|2021-11-29 20:59:40|401.67|397.57|401.68|397.58|401.68|397.58|401.61|397.51|3
1638219590000|2021-11-29 20:59:50|401.69|397.59|401.36|397.26|401.69|397.59|401.36|397.26|16
1638219600000|2021-11-29 21:00:00|401.41|397.31|401.4|397.3|401.43|397.33|401.33|397.23|22
1638219610000|2021-11-29 21:00:10|401.38|397.28|401.56|397.46|401.64|397.54|401.38|397.28|21
1638219620000|2021-11-29 21:00:20|401.54|397.44|401.5|397.4|401.64|397.54|401.5|397.4|6
1638219630000|2021-11-29 21:00:30|401.49|397.39|401.49|397.39|401.49|397.39|401.49|397.39|1
1638219640000|2021-11-29 21:00:40|401.55|397.45|401.62|397.52|401.63|397.53|401.55|397.45|6
1638219650000|2021-11-29 21:00:50|401.54|397.44|401.61|397.51|401.61|397.51|401.54|397.44|3
1638219660000|2021-11-29 21:01:00|401.6|397.5|401.63|397.53|401.68|397.58|401.58|397.48|10
1638219670000|2021-11-29 21:01:10|401.62|397.52|401.65|397.55|401.67|397.57|401.61|397.51|8
1638219680000|2021-11-29 21:01:20|401.67|397.57|401.62|397.52|401.67|397.57|401.61|397.51|13
1638219690000|2021-11-29 21:01:30|401.59|397.49|401.44|397.34|401.61|397.51|401.44|397.34|14
1638219700000|2021-11-29 21:01:40|401.41|397.31|401.22|397.12|401.43|397.33|401.22|397.12|13
1638219710000|2021-11-29 21:01:50|401.2|397.1|401.24|397.14|401.24|397.14|401.19|397.09|4
1638219720000|2021-11-29 21:02:00|401.19|397.09|401.2|397.1|401.29|397.19|401.16|397.06|19
1638219730000|2021-11-29 21:02:10|401.19|397.09|401.03|396.93|401.19|397.09|401.03|396.93|15
1638219740000|2021-11-29 21:02:20|401.06|396.96|401.15|397.05|401.18|397.08|401.05|396.95|9
1638219750000|2021-11-29 21:02:30|401.16|397.06|401.12|397.02|401.16|397.06|401.12|397.02|3
1638219760000|2021-11-29 21:02:40|401.11|397.01|401.26|397.16|401.26|397.16|401.11|397.01|13
1638219770000|2021-11-29 21:02:50|401.28|397.18|401.28|397.18|401.34|397.24|401.23|397.13|20
1638219780000|2021-11-29 21:03:00|401.29|397.19|401.25|397.15|401.29|397.19|401.23|397.13|7
1638219790000|2021-11-29 21:03:10|401.22|397.12|401.3|397.2|401.3|397.2|401.22|397.12|15
1638219800000|2021-11-29 21:03:20|401.36|397.26|401.4|397.3|401.4|397.3|401.27|397.17|10
1638219810000|2021-11-29 21:03:30|401.39|397.29|401.49|397.39|401.56|397.46|401.39|397.29|20
1638219820000|2021-11-29 21:03:40|401.52|397.42|401.55|397.45|401.56|397.46|401.49|397.39|10
1638219830000|2021-11-29 21:03:50|401.54|397.44|401.6|397.5|401.62|397.52|401.54|397.44|8
1638219840000|2021-11-29 21:04:00|401.63|397.53|401.7|397.6|401.7|397.6|401.62|397.52|6
1638219850000|2021-11-29 21:04:10|401.69|397.59|401.66|397.56|401.69|397.59|401.65|397.55|12
1638219860000|2021-11-29 21:04:20|401.64|397.54|401.69|397.59|401.71|397.61|401.63|397.53|14
1638219870000|2021-11-29 21:04:30|401.68|397.58|401.65|397.55|401.75|397.65|401.64|397.54|13
1638219880000|2021-11-29 21:04:40|401.66|397.56|401.38|397.28|401.66|397.56|401.3|397.2|19
1638219890000|2021-11-29 21:04:50|401.43|397.33|401.47|397.37|401.47|397.37|401.35|397.25|12
1638219900000|2021-11-29 21:05:00|401.49|397.39|401.53|397.43|401.55|397.45|401.47|397.37|9
1638219910000|2021-11-29 21:05:10|401.56|397.46|401.54|397.44|401.65|397.55|401.54|397.44|17
1638219920000|2021-11-29 21:05:20|401.56|397.46|401.57|397.47|401.57|397.47|401.5|397.4|8
1638219930000|2021-11-29 21:05:30|401.58|397.48|401.66|397.56|401.67|397.57|401.58|397.48|11
1638219940000|2021-11-29 21:05:40|401.65|397.55|401.71|397.61|401.79|397.69|401.65|397.55|12
1638219950000|2021-11-29 21:05:50|401.74|397.64|401.86|397.76|401.95|397.85|401.74|397.64|16
1638219960000|2021-11-29 21:06:00|401.85|397.75|401.84|397.74|401.88|397.78|401.84|397.74|6
1638219970000|2021-11-29 21:06:10|401.86|397.76|401.78|397.68|401.86|397.76|401.76|397.66|9
1638219980000|2021-11-29 21:06:20|401.76|397.66|401.87|397.77|401.91|397.81|401.74|397.64|21
1638219990000|2021-11-29 21:06:30|401.84|397.74|401.79|397.69|401.84|397.74|401.77|397.67|8
1638220000000|2021-11-29 21:06:40|401.77|397.67|401.86|397.76|401.88|397.78|401.77|397.67|16
1638220010000|2021-11-29 21:06:50|401.95|397.85|401.92|397.82|401.95|397.85|401.91|397.81|8
1638220020000|2021-11-29 21:07:00|401.93|397.83|401.92|397.82|401.96|397.86|401.89|397.79|6
1638220030000|2021-11-29 21:07:10|401.99|397.89|401.96|397.86|401.99|397.89|401.79|397.69|10
1638220040000|2021-11-29 21:07:20|401.98|397.88|401.93|397.83|402.04|397.94|401.93|397.83|11
1638220050000|2021-11-29 21:07:30|401.97|397.87|402.14|398.04|402.15|398.05|401.84|397.74|16
1638220060000|2021-11-29 21:07:40|402.12|398.02|402.09|397.99|402.16|398.06|402.05|397.95|11
1638220070000|2021-11-29 21:07:50|402.11|398.01|402.2|398.1|402.2|398.1|402.1|398|8
1638220080000|2021-11-29 21:08:00|402.23|398.13|402.23|398.13|402.24|398.14|402.21|398.11|5
1638220090000|2021-11-29 21:08:10|402.24|398.14|402.23|398.13|402.24|398.14|402.2|398.1|6
1638220100000|2021-11-29 21:08:20|402.22|398.12|402.49|398.39|402.61|398.51|402.22|398.12|14
1638220110000|2021-11-29 21:08:30|402.47|398.37|402.49|398.39|402.53|398.43|402.44|398.34|15
1638220120000|2021-11-29 21:08:40|402.47|398.37|402.49|398.39|402.54|398.44|402.45|398.35|15
1638220130000|2021-11-29 21:08:50|402.52|398.42|402.44|398.34|402.52|398.42|402.44|398.34|10
1638220140000|2021-11-29 21:09:00|402.49|398.39|402.32|398.22|402.51|398.41|402.26|398.16|19
1638220150000|2021-11-29 21:09:10|402.36|398.26|402.36|398.26|402.38|398.28|402.32|398.22|20
1638220160000|2021-11-29 21:09:20|402.35|398.25|402.41|398.31|402.42|398.32|402.27|398.17|19
1638220170000|2021-11-29 21:09:30|402.42|398.32|402.4|398.3|402.5|398.4|402.39|398.29|8
1638220180000|2021-11-29 21:09:40|402.39|398.29|402.25|398.15|402.39|398.29|402.25|398.15|16
1638220190000|2021-11-29 21:09:50|402.26|398.16|402.26|398.16|402.35|398.25|402.26|398.16|8
1638220200000|2021-11-29 21:10:00|402.2|398.1|402.38|398.28|402.38|398.28|402.2|398.1|10
1638220210000|2021-11-29 21:10:10|402.41|398.31|402.32|398.22|402.45|398.35|402.22|398.12|13
1638220220000|2021-11-29 21:10:20|402.33|398.23|402.32|398.22|402.33|398.23|402.22|398.12|7
1638220230000|2021-11-29 21:10:30|402.48|398.38|402.3|398.2|402.48|398.38|402.3|398.2|11
1638220240000|2021-11-29 21:10:40|402.27|398.17|402.3|398.2|402.4|398.3|402.27|398.17|17
1638220250000|2021-11-29 21:10:50|402.29|398.19|402.22|398.12|402.29|398.19|402.21|398.11|12
1638220260000|2021-11-29 21:11:00|402.19|398.09|402.19|398.09|402.19|398.09|402.19|398.09|1
1638220270000|2021-11-29 21:11:10|402.22|398.12|402.28|398.18|402.34|398.24|402.22|398.12|15
1638220280000|2021-11-29 21:11:20|402.3|398.2|402.3|398.2|402.39|398.29|402.23|398.13|23
1638220290000|2021-11-29 21:11:30|402.29|398.19|402.32|398.22|402.34|398.24|402.28|398.18|12
1638220300000|2021-11-29 21:11:40|402.33|398.23|402.26|398.16|402.35|398.25|402.25|398.15|19
1638220310000|2021-11-29 21:11:50|402.24|398.14|402.3|398.2|402.33|398.23|402.24|398.14|10
1638220320000|2021-11-29 21:12:00|402.29|398.19|402.25|398.15|402.42|398.32|402.24|398.14|17
1638220330000|2021-11-29 21:12:10|402.32|398.22|402.36|398.26|402.36|398.26|402.32|398.22|7
1638220340000|2021-11-29 21:12:20|402.33|398.23|402.24|398.14|402.33|398.23|402.22|398.12|10
1638220350000|2021-11-29 21:12:30|402.4|398.3|402.33|398.23|402.4|398.3|402.15|398.05|25
1638220360000|2021-11-29 21:12:40|402.34|398.24|402.33|398.23|402.34|398.24|402.33|398.23|4
1638220370000|2021-11-29 21:12:50|402.32|398.22|402.24|398.14|402.46|398.36|402.24|398.14|18
1638220380000|2021-11-29 21:13:00|402.21|398.11|402.17|398.07|402.37|398.27|402.17|398.07|14
1638220390000|2021-11-29 21:13:10|402.16|398.06|402.19|398.09|402.26|398.16|402.16|398.06|6
1638220400000|2021-11-29 21:13:20|402.17|398.07|402.17|398.07|402.25|398.15|402.13|398.03|24
1638220410000|2021-11-29 21:13:30|402.19|398.09|402.23|398.13|402.23|398.13|402.13|398.03|8
1638220420000|2021-11-29 21:13:40|402.3|398.2|402.3|398.2|402.3|398.2|402.3|398.2|1
1638220430000|2021-11-29 21:13:50|402.27|398.17|402.12|398.02|402.28|398.18|402.12|398.02|9
1638220440000|2021-11-29 21:14:00|402.14|398.04|402.14|398.04|402.14|398.04|402.14|398.04|1
1638220450000|2021-11-29 21:14:10|402.13|398.03|402.2|398.1|402.2|398.1|402.13|398.03|2
1638220460000|2021-11-29 21:14:20|402.19|398.09|402.27|398.17|402.29|398.19|402.19|398.09|9
1638220470000|2021-11-29 21:14:30|402.3|398.2|402.4|398.3|402.49|398.39|402.3|398.2|17
1638220480000|2021-11-29 21:14:40|402.42|398.32|402.4|398.3|402.42|398.32|402.38|398.28|7
1638220490000|2021-11-29 21:14:50|402.36|398.26|402.31|398.21|402.43|398.33|402.3|398.2|14
1638220500000|2021-11-29 21:15:00|402.33|398.23|402.33|398.23|402.34|398.24|402.31|398.21|8
1638220510000|2021-11-29 21:15:10|402.3|398.2|402.34|398.24|402.34|398.24|402.23|398.13|17
1638220520000|2021-11-29 21:15:20|402.29|398.19|402.37|398.27|402.4|398.3|402.25|398.15|20
1638220530000|2021-11-29 21:15:30|402.4|398.3|402.41|398.31|402.42|398.32|402.3|398.2|11
1638220540000|2021-11-29 21:15:40|402.42|398.32|402.54|398.44|402.55|398.45|402.41|398.31|9
1638220550000|2021-11-29 21:15:50|402.53|398.43|402.74|398.64|402.8|398.7|402.52|398.42|18
1638220560000|2021-11-29 21:16:00|402.75|398.65|402.78|398.68|402.86|398.76|402.75|398.65|17
1638220570000|2021-11-29 21:16:10|402.73|398.63|402.45|398.35|402.8|398.7|402.43|398.33|14
1638220580000|2021-11-29 21:16:20|402.48|398.38|402.6|398.5|402.61|398.51|402.48|398.38|20
1638220590000|2021-11-29 21:16:30|402.61|398.51|402.53|398.43|402.61|398.51|402.46|398.36|8
1638220600000|2021-11-29 21:16:40|402.56|398.46|402.56|398.46|402.56|398.46|402.56|398.46|1
1638220610000|2021-11-29 21:16:50|402.53|398.43|402.34|398.24|402.53|398.43|402.25|398.15|24
1638220620000|2021-11-29 21:17:00|402.35|398.25|402.53|398.43|402.55|398.45|402.34|398.24|10
1638220630000|2021-11-29 21:17:10|402.55|398.45|402.46|398.36|402.65|398.55|402.46|398.36|14
1638220640000|2021-11-29 21:17:20|402.6|398.5|402.61|398.51|402.61|398.51|402.46|398.36|10
1638220650000|2021-11-29 21:17:30|402.6|398.5|402.63|398.53|402.68|398.58|402.59|398.49|15
1638220660000|2021-11-29 21:17:40|402.61|398.51|402.71|398.61|402.71|398.61|402.6|398.5|9
1638220670000|2021-11-29 21:17:50|402.68|398.58|402.71|398.61|402.73|398.63|402.68|398.58|7
1638220680000|2021-11-29 21:18:00|402.72|398.62|402.68|398.58|402.73|398.63|402.64|398.54|18
1638220690000|2021-11-29 21:18:10|402.69|398.59|402.53|398.43|402.7|398.6|402.52|398.42|25
1638220700000|2021-11-29 21:18:20|402.48|398.38|402.59|398.49|402.61|398.51|402.48|398.38|15
1638220710000|2021-11-29 21:18:30|402.64|398.54|402.72|398.62|402.72|398.62|402.62|398.52|12
1638220720000|2021-11-29 21:18:40|402.7|398.6|402.77|398.67|402.79|398.69|402.7|398.6|9
1638220730000|2021-11-29 21:18:50|402.8|398.7|402.8|398.7|403.04|398.94|402.7|398.6|19
1638220740000|2021-11-29 21:19:00|402.83|398.73|402.7|398.6|403.02|398.92|402.69|398.59|20
1638220750000|2021-11-29 21:19:10|402.72|398.62|402.64|398.54|402.88|398.78|402.61|398.51|28
1638220760000|2021-11-29 21:19:20|402.63|398.53|402.71|398.61|402.72|398.62|402.63|398.53|18
1638220770000|2021-11-29 21:19:30|402.72|398.62|402.66|398.56|402.72|398.62|402.64|398.54|17
1638220780000|2021-11-29 21:19:40|402.67|398.57|402.69|398.59|402.75|398.65|402.64|398.54|15
1638220790000|2021-11-29 21:19:50|402.63|398.53|402.68|398.58|402.77|398.67|402.63|398.53|18
1638220800000|2021-11-29 21:20:00|402.71|398.61|402.75|398.65|402.76|398.66|402.62|398.52|20
1638220810000|2021-11-29 21:20:10|402.74|398.64|402.58|398.48|402.8|398.7|402.58|398.48|24
1638220820000|2021-11-29 21:20:20|402.61|398.51|402.62|398.52|402.66|398.56|402.58|398.48|13
1638220830000|2021-11-29 21:20:30|402.6|398.5|402.66|398.56|402.68|398.58|402.54|398.44|14
1638220840000|2021-11-29 21:20:40|402.67|398.57|402.76|398.66|402.76|398.66|402.56|398.46|18
1638220850000|2021-11-29 21:20:50|402.68|398.58|402.67|398.57|402.72|398.62|402.62|398.52|16
1638220860000|2021-11-29 21:21:00|402.68|398.58|402.73|398.63|402.76|398.66|402.64|398.54|11
1638220870000|2021-11-29 21:21:10|402.72|398.62|402.71|398.61|402.72|398.62|402.62|398.52|16
1638220880000|2021-11-29 21:21:20|402.7|398.6|402.7|398.6|402.71|398.61|402.7|398.6|3
1638220890000|2021-11-29 21:21:30|402.69|398.59|402.74|398.64|402.76|398.66|402.69|398.59|12
1638220900000|2021-11-29 21:21:40|402.7|398.6|402.58|398.48|402.71|398.61|402.56|398.46|15
1638220910000|2021-11-29 21:21:50|402.59|398.49|402.53|398.43|402.62|398.52|402.53|398.43|5
1638220920000|2021-11-29 21:22:00|402.55|398.45|402.62|398.52|402.62|398.52|402.52|398.42|11
1638220930000|2021-11-29 21:22:10|402.69|398.59|402.64|398.54|402.72|398.62|402.58|398.48|15
1638220940000|2021-11-29 21:22:20|402.67|398.57|402.78|398.68|402.86|398.76|402.67|398.57|15
1638220950000|2021-11-29 21:22:30|402.79|398.69|402.64|398.54|402.81|398.71|402.64|398.54|19
1638220960000|2021-11-29 21:22:40|402.67|398.57|402.69|398.59|402.77|398.67|402.6|398.5|20
1638220970000|2021-11-29 21:22:50|402.68|398.58|402.75|398.65|402.75|398.65|402.68|398.58|11
1638220980000|2021-11-29 21:23:00|402.72|398.62|402.67|398.57|402.75|398.65|402.67|398.57|7
1638220990000|2021-11-29 21:23:10|402.68|398.58|402.55|398.45|402.68|398.58|402.49|398.39|18
1638221000000|2021-11-29 21:23:20|402.51|398.41|402.54|398.44|402.54|398.44|402.46|398.36|13
1638221010000|2021-11-29 21:23:30|402.53|398.43|402.57|398.47|402.62|398.52|402.52|398.42|9
1638221020000|2021-11-29 21:23:40|402.59|398.49|402.64|398.54|402.67|398.57|402.59|398.49|11
1638221030000|2021-11-29 21:23:50|402.65|398.55|402.6|398.5|402.66|398.56|402.56|398.46|17
1638221040000|2021-11-29 21:24:00|402.61|398.51|402.87|398.77|402.87|398.77|402.57|398.47|23
1638221050000|2021-11-29 21:24:10|402.81|398.71|402.8|398.7|402.93|398.83|402.72|398.62|20
1638221060000|2021-11-29 21:24:20|402.79|398.69|402.7|398.6|402.8|398.7|402.66|398.56|10
1638221070000|2021-11-29 21:24:30|402.82|398.72|402.71|398.61|402.82|398.72|402.67|398.57|11
1638221080000|2021-11-29 21:24:40|402.67|398.57|402.69|398.59|402.72|398.62|402.67|398.57|5
1638221100000|2021-11-29 21:25:00|402.78|398.68|402.65|398.55|402.78|398.68|402.64|398.54|9
1638221110000|2021-11-29 21:25:10|402.63|398.53|402.68|398.58|402.73|398.63|402.63|398.53|14
1638221120000|2021-11-29 21:25:20|402.74|398.64|402.76|398.66|402.76|398.66|402.73|398.63|8
1638221130000|2021-11-29 21:25:30|402.69|398.59|402.78|398.68|402.78|398.68|402.69|398.59|12
1638221140000|2021-11-29 21:25:40|402.61|398.51|402.64|398.54|402.69|398.59|402.6|398.5|15
1638221150000|2021-11-29 21:25:50|402.63|398.53|402.59|398.49|402.64|398.54|402.59|398.49|8
1638221160000|2021-11-29 21:26:00|402.69|398.59|402.75|398.65|402.76|398.66|402.64|398.54|14
1638221170000|2021-11-29 21:26:10|402.76|398.66|402.76|398.66|402.8|398.7|402.66|398.56|13
1638221180000|2021-11-29 21:26:20|402.8|398.7|402.8|398.7|402.8|398.7|402.67|398.57|4
1638221190000|2021-11-29 21:26:30|402.76|398.66|402.83|398.73|402.86|398.76|402.74|398.64|9
1638221200000|2021-11-29 21:26:40|402.85|398.75|402.86|398.76|402.9|398.8|402.8|398.7|14
1638221210000|2021-11-29 21:26:50|402.89|398.79|402.71|398.61|402.92|398.82|402.71|398.61|13
1638221220000|2021-11-29 21:27:00|402.81|398.71|402.76|398.66|402.96|398.86|402.63|398.53|13
1638221230000|2021-11-29 21:27:10|402.89|398.79|402.9|398.8|403.03|398.93|402.82|398.72|20
1638221240000|2021-11-29 21:27:20|402.86|398.76|402.8|398.7|402.86|398.76|402.75|398.65|4
1638221250000|2021-11-29 21:27:30|402.82|398.72|402.86|398.76|402.86|398.76|402.78|398.68|6
1638221260000|2021-11-29 21:27:40|402.88|398.78|402.93|398.83|403.09|398.99|402.85|398.75|17
1638221270000|2021-11-29 21:27:50|402.9|398.8|402.99|398.89|402.99|398.89|402.79|398.69|9
1638221280000|2021-11-29 21:28:00|403.03|398.93|403.04|398.94|403.19|399.09|403.03|398.93|4
1638221290000|2021-11-29 21:28:10|403.2|399.1|403.12|399.02|403.2|399.1|403.04|398.94|8
1638221300000|2021-11-29 21:28:20|403.09|398.99|403.08|398.98|403.12|399.02|403.06|398.96|8
1638221310000|2021-11-29 21:28:30|403.1|399|403.1|399|403.12|399.02|403.1|399|5
1638221320000|2021-11-29 21:28:40|403.09|398.99|403.2|399.1|403.22|399.12|403.09|398.99|4
1638221330000|2021-11-29 21:28:50|403.17|399.07|403.22|399.12|403.22|399.12|403.16|399.06|6
1638221340000|2021-11-29 21:29:00|403.23|399.13|403.23|399.13|403.23|399.13|403.19|399.09|4
1638221350000|2021-11-29 21:29:10|403.25|399.15|403.23|399.13|403.26|399.16|403.23|399.13|5
1638221360000|2021-11-29 21:29:20|403.29|399.19|403.22|399.12|403.29|399.19|403.21|399.11|10
1638221370000|2021-11-29 21:29:30|403.28|399.18|403.45|399.35|403.48|399.38|403.28|399.18|13
1638221380000|2021-11-29 21:29:40|403.54|399.44|403.57|399.47|403.57|399.47|403.48|399.38|8
1638221390000|2021-11-29 21:29:50|403.6|399.5|403.56|399.46|403.6|399.5|403.53|399.43|10
1638221400000|2021-11-29 21:30:00|403.55|399.45|403.66|399.56|403.69|399.59|403.55|399.45|16
1638221410000|2021-11-29 21:30:10|403.68|399.58|403.73|399.63|403.77|399.67|403.62|399.52|22
1638221420000|2021-11-29 21:30:20|403.68|399.58|403.69|399.59|403.77|399.67|403.64|399.54|21
1638221430000|2021-11-29 21:30:30|403.72|399.62|403.73|399.63|403.73|399.63|403.61|399.51|12
1638221440000|2021-11-29 21:30:40|403.71|399.61|403.59|399.49|403.74|399.64|403.54|399.44|17
1638221450000|2021-11-29 21:30:50|403.6|399.5|403.45|399.35|403.61|399.51|403.45|399.35|12
1638221460000|2021-11-29 21:31:00|403.46|399.36|403.66|399.56|403.68|399.58|403.43|399.33|23
1638221470000|2021-11-29 21:31:10|403.65|399.55|403.53|399.43|403.79|399.69|403.5|399.4|28
1638221480000|2021-11-29 21:31:20|403.57|399.47|403.57|399.47|403.58|399.48|403.57|399.47|3
1638221490000|2021-11-29 21:31:30|403.51|399.41|403.5|399.4|403.51|399.41|403.37|399.27|11
1638221500000|2021-11-29 21:31:40|403.49|399.39|403.48|399.38|403.5|399.4|403.47|399.37|6
1638221510000|2021-11-29 21:31:50|403.46|399.36|403.49|399.39|403.49|399.39|403.46|399.36|4
1638221520000|2021-11-29 21:32:00|403.47|399.37|403.51|399.41|403.58|399.48|403.47|399.37|16
1638221530000|2021-11-29 21:32:10|403.52|399.42|403.49|399.39|403.52|399.42|403.49|399.39|10
1638221540000|2021-11-29 21:32:20|403.48|399.38|403.42|399.32|403.48|399.38|403.36|399.26|8
1638221550000|2021-11-29 21:32:30|403.4|399.3|403.21|399.11|403.47|399.37|403.2|399.1|27
1638221560000|2021-11-29 21:32:40|403.2|399.1|403.11|399.01|403.2|399.1|403.1|399|5
1638221570000|2021-11-29 21:32:50|403.06|398.96|403.08|398.98|403.13|399.03|403.06|398.96|14
1638221580000|2021-11-29 21:33:00|403.15|399.05|403.15|399.05|403.15|399.05|403.06|398.96|12
1638221590000|2021-11-29 21:33:10|403.12|399.02|403.07|398.97|403.14|399.04|402.96|398.86|15
1638221600000|2021-11-29 21:33:20|403.05|398.95|402.96|398.86|403.05|398.95|402.85|398.75|12
1638221610000|2021-11-29 21:33:30|402.95|398.85|402.87|398.77|402.96|398.86|402.64|398.54|23
1638221620000|2021-11-29 21:33:40|402.88|398.78|402.79|398.69|402.91|398.81|402.75|398.65|10
1638221630000|2021-11-29 21:33:50|402.75|398.65|402.84|398.74|402.94|398.84|402.75|398.65|21
1638221640000|2021-11-29 21:34:00|402.9|398.8|402.93|398.83|402.96|398.86|402.76|398.66|19
1638221650000|2021-11-29 21:34:10|402.92|398.82|402.96|398.86|403.03|398.93|402.75|398.65|11
1638221660000|2021-11-29 21:34:20|402.92|398.82|402.93|398.83|402.95|398.85|402.8|398.7|5
1638221680000|2021-11-29 21:34:40|402.92|398.82|402.96|398.86|402.96|398.86|402.92|398.82|2
1638221690000|2021-11-29 21:34:50|402.97|398.87|402.88|398.78|402.97|398.87|402.77|398.67|14
1638221700000|2021-11-29 21:35:00|402.89|398.79|402.92|398.82|402.93|398.83|402.88|398.78|10
1638221710000|2021-11-29 21:35:10|402.93|398.83|402.82|398.72|402.93|398.83|402.82|398.72|4
1638221720000|2021-11-29 21:35:20|402.92|398.82|402.9|398.8|402.93|398.83|402.9|398.8|9
1638221730000|2021-11-29 21:35:30|402.91|398.81|402.88|398.78|402.92|398.82|402.87|398.77|6
1638221740000|2021-11-29 21:35:40|402.89|398.79|402.82|398.72|402.89|398.79|402.82|398.72|9
1638221750000|2021-11-29 21:35:50|402.8|398.7|402.71|398.61|402.8|398.7|402.65|398.55|14
1638221760000|2021-11-29 21:36:00|402.7|398.6|402.77|398.67|402.77|398.67|402.57|398.47|7
1638221770000|2021-11-29 21:36:10|402.78|398.68|402.67|398.57|402.82|398.72|402.67|398.57|10
1638221780000|2021-11-29 21:36:20|402.73|398.63|402.74|398.64|402.8|398.7|402.68|398.58|13
1638221790000|2021-11-29 21:36:30|402.73|398.63|402.73|398.63|402.74|398.64|402.7|398.6|11
1638221800000|2021-11-29 21:36:40|402.74|398.64|402.71|398.61|402.76|398.66|402.64|398.54|16
1638221810000|2021-11-29 21:36:50|402.7|398.6|402.66|398.56|402.74|398.64|402.66|398.56|14
1638221820000|2021-11-29 21:37:00|402.67|398.57|402.92|398.82|402.94|398.84|402.66|398.56|18
1638221830000|2021-11-29 21:37:10|402.93|398.83|402.8|398.7|402.98|398.88|402.76|398.66|14
1638221840000|2021-11-29 21:37:20|402.81|398.71|402.7|398.6|402.99|398.89|402.7|398.6|8
1638221850000|2021-11-29 21:37:30|402.78|398.68|402.79|398.69|402.87|398.77|402.7|398.6|12
1638221860000|2021-11-29 21:37:40|402.76|398.66|402.77|398.67|402.83|398.73|402.67|398.57|18
1638221870000|2021-11-29 21:37:50|402.78|398.68|402.86|398.76|402.86|398.76|402.69|398.59|15
1638221880000|2021-11-29 21:38:00|402.85|398.75|402.7|398.6|402.85|398.75|402.63|398.53|8
1638221890000|2021-11-29 21:38:10|402.71|398.61|402.68|398.58|402.75|398.65|402.67|398.57|8
1638221900000|2021-11-29 21:38:20|402.7|398.6|402.71|398.61|402.71|398.61|402.7|398.6|2
1638221910000|2021-11-29 21:38:30|402.7|398.6|402.69|398.59|402.7|398.6|402.67|398.57|6
1638221920000|2021-11-29 21:38:40|402.67|398.57|402.68|398.58|402.68|398.58|402.56|398.46|4
1638221930000|2021-11-29 21:38:50|402.67|398.57|402.65|398.55|402.68|398.58|402.63|398.53|7
1638221940000|2021-11-29 21:39:00|402.67|398.57|402.67|398.57|402.69|398.59|402.6|398.5|13
1638221950000|2021-11-29 21:39:10|402.71|398.61|402.83|398.73|402.83|398.73|402.66|398.56|17
1638221960000|2021-11-29 21:39:20|402.81|398.71|402.75|398.65|402.83|398.73|402.75|398.65|6
1638221970000|2021-11-29 21:39:30|402.76|398.66|402.84|398.74|402.93|398.83|402.75|398.65|19
1638221980000|2021-11-29 21:39:40|402.81|398.71|402.88|398.78|402.89|398.79|402.79|398.69|10
1638221990000|2021-11-29 21:39:50|402.82|398.72|402.97|398.87|402.97|398.87|402.82|398.72|3
1638222000000|2021-11-29 21:40:00|402.95|398.85|403.19|399.09|403.22|399.12|402.9|398.8|19
1638222010000|2021-11-29 21:40:10|403.25|399.15|403.32|399.22|403.36|399.26|403.24|399.14|6
1638222020000|2021-11-29 21:40:20|403.31|399.21|403.3|399.2|403.4|399.3|403.27|399.17|9
1638222030000|2021-11-29 21:40:30|403.32|399.22|403.3|399.2|403.32|399.22|403.29|399.19|5
1638222040000|2021-11-29 21:40:40|403.31|399.21|403.29|399.19|403.31|399.21|403.29|399.19|3
1638222050000|2021-11-29 21:40:50|403.3|399.2|403.31|399.21|403.31|399.21|403.3|399.2|4
1638222060000|2021-11-29 21:41:00|403.3|399.2|403.3|399.2|403.4|399.3|403.28|399.18|4
1638222070000|2021-11-29 21:41:10|403.29|399.19|403.28|399.18|403.36|399.26|403.25|399.15|10
1638222080000|2021-11-29 21:41:20|403.14|399.04|403.16|399.06|403.16|399.06|403.14|399.04|2
1638222090000|2021-11-29 21:41:30|403.14|399.04|403.13|399.03|403.18|399.08|403.11|399.01|11
1638222100000|2021-11-29 21:41:40|403.1|399|403.12|399.02|403.15|399.05|403|398.9|11
1638222110000|2021-11-29 21:41:50|403.14|399.04|403.17|399.07|403.19|399.09|403.12|399.02|5
1638222120000|2021-11-29 21:42:00|403.14|399.04|403.26|399.16|403.26|399.16|403.1|399|14
1638222130000|2021-11-29 21:42:10|403.27|399.17|403.24|399.14|403.34|399.24|403.24|399.14|19
1638222140000|2021-11-29 21:42:20|403.25|399.15|403.26|399.16|403.33|399.23|403.21|399.11|11
1638222150000|2021-11-29 21:42:30|403.32|399.22|403.03|398.93|403.32|399.22|403|398.9|14
1638222160000|2021-11-29 21:42:40|402.99|398.89|402.75|398.65|402.99|398.89|402.65|398.55|9
1638222170000|2021-11-29 21:42:50|402.73|398.63|402.78|398.68|402.79|398.69|402.73|398.63|7
1638222180000|2021-11-29 21:43:00|402.74|398.64|402.74|398.64|402.74|398.64|402.68|398.58|3
1638222190000|2021-11-29 21:43:10|402.68|398.58|402.65|398.55|402.76|398.66|402.65|398.55|4
1638222200000|2021-11-29 21:43:20|402.61|398.51|402.67|398.57|402.68|398.58|402.5|398.4|11
1638222210000|2021-11-29 21:43:30|402.62|398.52|402.47|398.37|402.67|398.57|402.42|398.32|23
1638222220000|2021-11-29 21:43:40|402.41|398.31|402.21|398.11|402.44|398.34|402.21|398.11|13
1638222230000|2021-11-29 21:43:50|402.24|398.14|402.21|398.11|402.24|398.14|402.19|398.09|5
1638222240000|2021-11-29 21:44:00|402.19|398.09|402.35|398.25|402.36|398.26|402.19|398.09|17
1638222250000|2021-11-29 21:44:10|402.37|398.27|402.38|398.28|402.38|398.28|402.28|398.18|21
1638222260000|2021-11-29 21:44:20|402.39|398.29|402.31|398.21|402.39|398.29|402.28|398.18|10
1638222270000|2021-11-29 21:44:30|402.28|398.18|402.4|398.3|402.43|398.33|402.28|398.18|12
1638222280000|2021-11-29 21:44:40|402.39|398.29|402.39|398.29|402.43|398.33|402.36|398.26|8
1638222290000|2021-11-29 21:44:50|402.44|398.34|402.37|398.27|402.48|398.38|402.35|398.25|15
1638222300000|2021-11-29 21:45:00|402.35|398.25|402.41|398.31|402.43|398.33|402.33|398.23|20
1638222310000|2021-11-29 21:45:10|402.4|398.3|402.4|398.3|402.54|398.44|402.37|398.27|14
1638222320000|2021-11-29 21:45:20|402.44|398.34|402.48|398.38|402.48|398.38|402.41|398.31|11
1638222330000|2021-11-29 21:45:30|402.47|398.37|402.47|398.37|402.49|398.39|402.46|398.36|10
1638222340000|2021-11-29 21:45:40|402.45|398.35|402.46|398.36|402.47|398.37|402.42|398.32|14
1638222350000|2021-11-29 21:45:50|402.49|398.39|402.48|398.38|402.51|398.41|402.48|398.38|9
1638222360000|2021-11-29 21:46:00|402.49|398.39|402.52|398.42|402.52|398.42|402.45|398.35|11
1638222370000|2021-11-29 21:46:10|402.49|398.39|402.48|398.38|402.49|398.39|402.48|398.38|2
1638222380000|2021-11-29 21:46:20|402.3|398.2|402.47|398.37|402.47|398.37|402.3|398.2|4
1638222390000|2021-11-29 21:46:30|402.44|398.34|402.42|398.32|402.44|398.34|402.42|398.32|2
1638222400000|2021-11-29 21:46:40|402.44|398.34|402.51|398.41|402.59|398.49|402.41|398.31|8
1638222410000|2021-11-29 21:46:50|402.49|398.39|402.47|398.37|402.61|398.51|402.47|398.37|10
1638222420000|2021-11-29 21:47:00|402.49|398.39|402.67|398.57|402.68|398.58|402.49|398.39|14
1638222430000|2021-11-29 21:47:10|402.68|398.58|402.64|398.54|402.7|398.6|402.6|398.5|19
1638222440000|2021-11-29 21:47:20|402.61|398.51|402.63|398.53|402.68|398.58|402.61|398.51|8
1638222450000|2021-11-29 21:47:30|402.76|398.66|402.64|398.54|402.86|398.76|402.64|398.54|9
1638222460000|2021-11-29 21:47:40|402.66|398.56|402.6|398.5|402.73|398.63|402.52|398.42|15
1638222470000|2021-11-29 21:47:50|402.61|398.51|402.57|398.47|402.63|398.53|402.57|398.47|12
1638222480000|2021-11-29 21:48:00|402.6|398.5|402.59|398.49|402.61|398.51|402.57|398.47|11
1638222490000|2021-11-29 21:48:10|402.5|398.4|402.54|398.44|402.54|398.44|402.41|398.31|6
1638222500000|2021-11-29 21:48:20|402.5|398.4|402.58|398.48|402.58|398.48|402.49|398.39|9
1638222510000|2021-11-29 21:48:30|402.56|398.46|402.52|398.42|402.56|398.46|402.52|398.42|3
1638222520000|2021-11-29 21:48:40|402.5|398.4|402.55|398.45|402.56|398.46|402.5|398.4|3
1638222530000|2021-11-29 21:48:50|402.64|398.54|402.64|398.54|402.69|398.59|402.64|398.54|13
1638222540000|2021-11-29 21:49:00|402.67|398.57|402.67|398.57|402.67|398.57|402.67|398.57|1
1638222550000|2021-11-29 21:49:10|402.66|398.56|402.88|398.78|402.88|398.78|402.66|398.56|10
1638222560000|2021-11-29 21:49:20|402.91|398.81|402.95|398.85|402.95|398.85|402.83|398.73|9
1638222570000|2021-11-29 21:49:30|402.91|398.81|402.88|398.78|402.91|398.81|402.86|398.76|6
1638222580000|2021-11-29 21:49:40|402.91|398.81|402.92|398.82|402.94|398.84|402.88|398.78|6
1638222590000|2021-11-29 21:49:50|402.9|398.8|402.88|398.78|402.9|398.8|402.81|398.71|6
1638222600000|2021-11-29 21:50:00|402.9|398.8|402.9|398.8|402.9|398.8|402.86|398.76|6
1638222620000|2021-11-29 21:50:20|402.87|398.77|402.87|398.77|402.87|398.77|402.87|398.77|1
1638222630000|2021-11-29 21:50:30|402.93|398.83|402.91|398.81|402.93|398.83|402.8|398.7|8
1638222640000|2021-11-29 21:50:40|402.9|398.8|403.06|398.96|403.12|399.02|402.89|398.79|19
1638222650000|2021-11-29 21:50:50|403.13|399.03|403.11|399.01|403.15|399.05|403.1|399|5
1638222660000|2021-11-29 21:51:00|403.17|399.07|403.15|399.05|403.17|399.07|403.11|399.01|14
1638222670000|2021-11-29 21:51:10|403.18|399.08|403.32|399.22|403.51|399.41|403.18|399.08|13
1638222680000|2021-11-29 21:51:20|403.33|399.23|403.34|399.24|403.34|399.24|403.33|399.23|2
1638222690000|2021-11-29 21:51:30|403.33|399.23|403.32|399.22|403.33|399.23|403.32|399.22|2
1638222700000|2021-11-29 21:51:40|403.38|399.28|403.33|399.23|403.38|399.28|403.32|399.22|5
1638222710000|2021-11-29 21:51:50|403.35|399.25|403.35|399.25|403.35|399.25|403.35|399.25|1
1638222720000|2021-11-29 21:52:00|403.32|399.22|403.22|399.12|403.33|399.23|403.22|399.12|11
1638222730000|2021-11-29 21:52:10|403.21|399.11|403.28|399.18|403.28|399.18|403.21|399.11|11
1638222740000|2021-11-29 21:52:20|403.29|399.19|403.37|399.27|403.4|399.3|403.29|399.19|7
1638222750000|2021-11-29 21:52:30|403.34|399.24|403.28|399.18|403.34|399.24|403.27|399.17|5
1638222760000|2021-11-29 21:52:40|403.26|399.16|403.24|399.14|403.28|399.18|403.24|399.14|8
1638222770000|2021-11-29 21:52:50|403.25|399.15|403.25|399.15|403.26|399.16|403.24|399.14|5
1638222780000|2021-11-29 21:53:00|403.26|399.16|403.29|399.19|403.29|399.19|403.24|399.14|7
1638222790000|2021-11-29 21:53:10|403.26|399.16|403.29|399.19|403.29|399.19|403.25|399.15|5
1638222800000|2021-11-29 21:53:20|403.3|399.2|403.42|399.32|403.45|399.35|403.29|399.19|16
1638222810000|2021-11-29 21:53:30|403.4|399.3|403.39|399.29|403.42|399.32|403.32|399.22|16
1638222820000|2021-11-29 21:53:40|403.4|399.3|403.37|399.27|403.41|399.31|403.32|399.22|9
1638222830000|2021-11-29 21:53:50|403.35|399.25|403.39|399.29|403.49|399.39|403.35|399.25|11
1638222840000|2021-11-29 21:54:00|403.43|399.33|403.56|399.46|403.57|399.47|403.43|399.33|18
1638222850000|2021-11-29 21:54:10|403.57|399.47|403.64|399.54|403.66|399.56|403.57|399.47|9
1638222860000|2021-11-29 21:54:20|403.6|399.5|403.76|399.66|403.78|399.68|403.6|399.5|12
1638222870000|2021-11-29 21:54:30|403.74|399.64|403.78|399.68|403.79|399.69|403.71|399.61|19
1638222880000|2021-11-29 21:54:40|403.76|399.66|403.75|399.65|403.87|399.77|403.72|399.62|25
1638222890000|2021-11-29 21:54:50|403.76|399.66|403.7|399.6|403.76|399.66|403.7|399.6|18
1638222900000|2021-11-29 21:55:00|403.72|399.62|403.79|399.69|403.82|399.72|403.72|399.62|17
1638222910000|2021-11-29 21:55:10|403.78|399.68|403.74|399.64|403.79|399.69|403.74|399.64|8
1638222920000|2021-11-29 21:55:20|403.75|399.65|403.62|399.52|403.75|399.65|403.62|399.52|9
1638222930000|2021-11-29 21:55:30|403.63|399.53|403.42|399.32|403.63|399.53|403.42|399.32|12
1638222940000|2021-11-29 21:55:40|403.39|399.29|403.43|399.33|403.49|399.39|403.39|399.29|13
1638222950000|2021-11-29 21:55:50|403.4|399.3|403.48|399.38|403.61|399.51|403.37|399.27|20
1638222960000|2021-11-29 21:56:00|403.5|399.4|403.5|399.4|403.51|399.41|403.36|399.26|26
1638222970000|2021-11-29 21:56:10|403.42|399.32|403.37|399.27|403.42|399.32|403.26|399.16|9
1638222980000|2021-11-29 21:56:20|403.29|399.19|403.22|399.12|403.29|399.19|403.21|399.11|10
1638222990000|2021-11-29 21:56:30|403.2|399.1|403.17|399.07|403.22|399.12|403.15|399.05|8
1638223000000|2021-11-29 21:56:40|403.2|399.1|403.13|399.03|403.23|399.13|403.11|399.01|12
1638223010000|2021-11-29 21:56:50|403.12|399.02|403.03|398.93|403.12|399.02|403|398.9|10
1638223020000|2021-11-29 21:57:00|403.04|398.94|402.91|398.81|403.04|398.94|402.91|398.81|13
1638223030000|2021-11-29 21:57:10|402.93|398.83|403.02|398.92|403.04|398.94|402.9|398.8|18
1638223040000|2021-11-29 21:57:20|403.04|398.94|403|398.9|403.22|399.12|403|398.9|16
1638223050000|2021-11-29 21:57:30|403.02|398.92|402.83|398.73|403.09|398.99|402.77|398.67|23
1638223060000|2021-11-29 21:57:40|402.84|398.74|403|398.9|403.04|398.94|402.7|398.6|14
1638223070000|2021-11-29 21:57:50|402.94|398.84|402.9|398.8|403.02|398.92|402.9|398.8|5
1638223080000|2021-11-29 21:58:00|402.89|398.79|403.02|398.92|403.02|398.92|402.89|398.79|7
1638223090000|2021-11-29 21:58:10|403|398.9|402.98|398.88|403.04|398.94|402.93|398.83|9
1638223100000|2021-11-29 21:58:20|402.97|398.87|402.8|398.7|403.03|398.93|402.65|398.55|29
1638223110000|2021-11-29 21:58:30|402.81|398.71|402.65|398.55|402.83|398.73|402.61|398.51|15
1638223120000|2021-11-29 21:58:40|402.69|398.59|402.66|398.56|402.7|398.6|402.65|398.55|5
1638223130000|2021-11-29 21:58:50|402.72|398.62|402.87|398.77|402.88|398.78|402.68|398.58|19
1638223140000|2021-11-29 21:59:00|402.9|398.8|402.92|398.82|402.99|398.89|402.86|398.76|19
1638223150000|2021-11-29 21:59:10|402.89|398.79|403|398.9|403|398.9|402.85|398.75|21
1638223160000|2021-11-29 21:59:20|402.99|398.89|403.07|398.97|403.1|399|402.85|398.75|27
1638223170000|2021-11-29 21:59:30|403|398.9|403.03|398.93|403.06|398.96|402.95|398.85|24
1638223180000|2021-11-29 21:59:40|403.05|398.95|402.92|398.82|403.06|398.96|402.9|398.8|22
1638223190000|2021-11-29 21:59:50|402.93|398.83|403|398.9|403.01|398.91|402.91|398.81|15
1638223200000|2021-11-29 22:00:00|402.99|398.89|402.94|398.84|403.01|398.91|402.94|398.84|12
1638223210000|2021-11-29 22:00:10|402.95|398.85|403.14|399.04|403.15|399.05|402.95|398.85|31
1638223220000|2021-11-29 22:00:20|403.13|399.03|403.04|398.94|403.21|399.11|403.03|398.93|21
1638223230000|2021-11-29 22:00:30|403.02|398.92|402.96|398.86|403.05|398.95|402.9|398.8|20
1638223240000|2021-11-29 22:00:40|402.95|398.85|403.01|398.91|403.02|398.92|402.95|398.85|18
1638223250000|2021-11-29 22:00:50|403|398.9|403|398.9|403.03|398.93|402.98|398.88|8
1638223260000|2021-11-29 22:01:00|402.99|398.89|402.84|398.74|402.99|398.89|402.84|398.74|25
1638223270000|2021-11-29 22:01:10|402.85|398.75|402.89|398.79|402.91|398.81|402.84|398.74|13
1638223280000|2021-11-29 22:01:20|402.9|398.8|403.03|398.93|403.05|398.95|402.9|398.8|12
1638223290000|2021-11-29 22:01:30|403.08|398.98|403.06|398.96|403.09|398.99|403.06|398.96|13
1638223300000|2021-11-29 22:01:40|403.07|398.97|403.08|398.98|403.08|398.98|403.06|398.96|12
1638223310000|2021-11-29 22:01:50|403.07|398.97|403.15|399.05|403.16|399.06|403.07|398.97|11
1638223320000|2021-11-29 22:02:00|403.16|399.06|403.12|399.02|403.16|399.06|403.11|399.01|11
1638223330000|2021-11-29 22:02:10|403.11|399.01|403.16|399.06|403.19|399.09|403.11|399.01|16
1638223340000|2021-11-29 22:02:20|403.17|399.07|403.24|399.14|403.25|399.15|403.17|399.07|13
1638223350000|2021-11-29 22:02:30|403.23|399.13|403.24|399.14|403.25|399.15|403.22|399.12|18
1638223360000|2021-11-29 22:02:40|403.21|399.11|403.19|399.09|403.21|399.11|403.18|399.08|6
1638223370000|2021-11-29 22:02:50|403.16|399.06|403.1|399|403.18|399.08|403.09|398.99|9
1638223380000|2021-11-29 22:03:00|403.11|399.01|403.09|398.99|403.13|399.03|403.05|398.95|23
1638223390000|2021-11-29 22:03:10|403.06|398.96|403.05|398.95|403.07|398.97|403.04|398.94|17
1638223400000|2021-11-29 22:03:20|403.02|398.92|402.98|398.88|403.06|398.96|402.97|398.87|12
1638223410000|2021-11-29 22:03:30|402.91|398.81|402.9|398.8|402.93|398.83|402.89|398.79|5
1638223420000|2021-11-29 22:03:40|402.91|398.81|402.97|398.87|402.98|398.88|402.86|398.76|19
1638223430000|2021-11-29 22:03:50|402.99|398.89|403.03|398.93|403.03|398.93|402.99|398.89|3
1638223440000|2021-11-29 22:04:00|403.04|398.94|403.09|398.99|403.09|398.99|403.01|398.91|9
1638223450000|2021-11-29 22:04:10|403.08|398.98|403.11|399.01|403.11|399.01|403.08|398.98|8
1638223460000|2021-11-29 22:04:20|403.1|399|403.21|399.11|403.21|399.11|403.1|399|10
1638223470000|2021-11-29 22:04:30|403.17|399.07|403.17|399.07|403.17|399.07|403.16|399.06|15
1638223480000|2021-11-29 22:04:40|403.16|399.06|403.16|399.06|403.2|399.1|403.14|399.04|14
1638223490000|2021-11-29 22:04:50|403.19|399.09|403.19|399.09|403.2|399.1|403.19|399.09|9
1638223500000|2021-11-29 22:05:00|403.2|399.1|403.16|399.06|403.2|399.1|403.16|399.06|6
1638223510000|2021-11-29 22:05:10|403.18|399.08|403.18|399.08|403.18|399.08|403.15|399.05|4
1638223520000|2021-11-29 22:05:20|403.17|399.07|403.18|399.08|403.18|399.08|403.15|399.05|7
1638223530000|2021-11-29 22:05:30|403.17|399.07|403.18|399.08|403.19|399.09|403.16|399.06|8
1638223540000|2021-11-29 22:05:40|403.19|399.09|403.19|399.09|403.19|399.09|403.19|399.09|1
1638223550000|2021-11-29 22:05:50|403.2|399.1|403.26|399.16|403.26|399.16|403.15|399.05|24
1638223560000|2021-11-29 22:06:00|403.28|399.18|403.26|399.16|403.3|399.2|403.25|399.15|15
1638223570000|2021-11-29 22:06:10|403.25|399.15|403.16|399.06|403.26|399.16|403.16|399.06|17
1638223580000|2021-11-29 22:06:20|403.17|399.07|403.17|399.07|403.17|399.07|403.16|399.06|15
1638223590000|2021-11-29 22:06:30|403.16|399.06|403.1|399|403.17|399.07|403.1|399|15
1638223600000|2021-11-29 22:06:40|403.12|399.02|402.94|398.84|403.12|399.02|402.94|398.84|20
1638223610000|2021-11-29 22:06:50|402.93|398.83|402.96|398.86|402.97|398.87|402.9|398.8|8
1638223620000|2021-11-29 22:07:00|402.93|398.83|403|398.9|403|398.9|402.93|398.83|7
1638223630000|2021-11-29 22:07:10|403.01|398.91|403.05|398.95|403.05|398.95|403|398.9|8
1638223640000|2021-11-29 22:07:20|403.04|398.94|403.08|398.98|403.1|399|403.04|398.94|11
1638223650000|2021-11-29 22:07:30|403.09|398.99|403.09|398.99|403.09|398.99|403.08|398.98|5
1638223660000|2021-11-29 22:07:40|403.01|398.91|403.01|398.91|403.02|398.92|403.01|398.91|13
1638223670000|2021-11-29 22:07:50|403.02|398.92|403.02|398.92|403.02|398.92|403.01|398.91|11
1638223680000|2021-11-29 22:08:00|403.01|398.91|403.01|398.91|403.06|398.96|403.01|398.91|5
1638223690000|2021-11-29 22:08:10|403.07|398.97|403.23|399.13|403.28|399.18|403.07|398.97|22
1638223700000|2021-11-29 22:08:20|403.22|399.12|403.27|399.17|403.31|399.21|403.2|399.1|11
1638223710000|2021-11-29 22:08:30|403.26|399.16|403.19|399.09|403.26|399.16|403.16|399.06|10
1638223720000|2021-11-29 22:08:40|403.2|399.1|403.26|399.16|403.28|399.18|403.2|399.1|5
1638223730000|2021-11-29 22:08:50|403.24|399.14|403.22|399.12|403.27|399.17|403.22|399.12|17
1638223740000|2021-11-29 22:09:00|403.19|399.09|403.24|399.14|403.25|399.15|403.19|399.09|12
1638223750000|2021-11-29 22:09:10|403.25|399.15|403.32|399.22|403.33|399.23|403.24|399.14|18
1638223760000|2021-11-29 22:09:20|403.33|399.23|403.37|399.27|403.4|399.3|403.31|399.21|15
1638223770000|2021-11-29 22:09:30|403.36|399.26|403.37|399.27|403.38|399.28|403.29|399.19|16
1638223780000|2021-11-29 22:09:40|403.36|399.26|403.39|399.29|403.39|399.29|403.35|399.25|15
1638223790000|2021-11-29 22:09:50|403.38|399.28|403.41|399.31|403.41|399.31|403.36|399.26|14
1638223800000|2021-11-29 22:10:00|403.39|399.29|403.39|399.29|403.58|399.48|403.29|399.19|13
1638223810000|2021-11-29 22:10:10|403.3|399.2|403.31|399.21|403.55|399.45|403.3|399.2|14
1638223820000|2021-11-29 22:10:20|403.26|399.16|403.31|399.21|403.33|399.23|403.24|399.14|19
1638223830000|2021-11-29 22:10:30|403.24|399.14|403.23|399.13|403.31|399.21|403.23|399.13|12
1638223840000|2021-11-29 22:10:40|403.31|399.21|403.44|399.34|403.47|399.37|403.23|399.13|21
1638223850000|2021-11-29 22:10:50|403.43|399.33|403.47|399.37|403.56|399.46|403.41|399.31|25
1638223860000|2021-11-29 22:11:00|403.49|399.39|403.5|399.4|403.5|399.4|403.47|399.37|17
1638223870000|2021-11-29 22:11:10|403.49|399.39|403.32|399.22|403.52|399.42|403.32|399.22|21
1638223880000|2021-11-29 22:11:20|403.43|399.33|403.39|399.29|403.43|399.33|403.35|399.25|6
1638223890000|2021-11-29 22:11:30|403.41|399.31|403.43|399.33|403.46|399.36|403.38|399.28|20
1638223900000|2021-11-29 22:11:40|403.42|399.32|403.45|399.35|403.45|399.35|403.39|399.29|16
1638223910000|2021-11-29 22:11:50|403.43|399.33|403.44|399.34|403.53|399.43|403.42|399.32|18
1638223920000|2021-11-29 22:12:00|403.42|399.32|403.42|399.32|403.48|399.38|403.42|399.32|8
1638223930000|2021-11-29 22:12:10|403.45|399.35|403.44|399.34|403.55|399.45|403.42|399.32|18
1638223940000|2021-11-29 22:12:20|403.46|399.36|403.35|399.25|403.47|399.37|403.34|399.24|14
1638223950000|2021-11-29 22:12:30|403.33|399.23|403.5|399.4|403.5|399.4|403.32|399.22|12
1638223960000|2021-11-29 22:12:40|403.49|399.39|403.25|399.15|403.49|399.39|403.23|399.13|11
1638223970000|2021-11-29 22:12:50|403.23|399.13|402.73|398.63|403.24|399.14|402.71|398.61|30
1638223980000|2021-11-29 22:13:00|402.74|398.64|402.87|398.77|402.9|398.8|402.74|398.64|17
1638223990000|2021-11-29 22:13:10|402.9|398.8|402.84|398.74|402.9|398.8|402.84|398.74|5
1638224000000|2021-11-29 22:13:20|402.82|398.72|402.87|398.77|402.89|398.79|402.82|398.72|5
1638224010000|2021-11-29 22:13:30|402.88|398.78|402.91|398.81|402.91|398.81|402.85|398.75|10
1638224020000|2021-11-29 22:13:40|402.92|398.82|402.91|398.81|402.92|398.82|402.91|398.81|2
1638224030000|2021-11-29 22:13:50|402.87|398.77|402.86|398.76|402.91|398.81|402.86|398.76|5
1638224040000|2021-11-29 22:14:00|402.89|398.79|403.03|398.93|403.06|398.96|402.89|398.79|7
1638224050000|2021-11-29 22:14:10|403.05|398.95|403.02|398.92|403.06|398.96|403|398.9|23
1638224060000|2021-11-29 22:14:20|402.98|398.88|403|398.9|403|398.9|402.98|398.88|2
1638224070000|2021-11-29 22:14:30|402.98|398.88|403|398.9|403|398.9|402.98|398.88|4
1638224080000|2021-11-29 22:14:40|402.98|398.88|403.05|398.95|403.08|398.98|402.98|398.88|4
1638224090000|2021-11-29 22:14:50|402.99|398.89|402.98|398.88|403.06|398.96|402.91|398.81|19
1638224100000|2021-11-29 22:15:00|402.99|398.89|403|398.9|403|398.9|402.97|398.87|7
1638224110000|2021-11-29 22:15:10|402.99|398.89|402.99|398.89|403.09|398.99|402.96|398.86|16
1638224120000|2021-11-29 22:15:20|403|398.9|403.02|398.92|403.03|398.93|402.9|398.8|11
1638224130000|2021-11-29 22:15:30|403.03|398.93|402.98|398.88|403.05|398.95|402.92|398.82|12
1638224140000|2021-11-29 22:15:40|403|398.9|402.98|398.88|403.01|398.91|402.98|398.88|12
1638224150000|2021-11-29 22:15:50|403.08|398.98|403.02|398.92|403.09|398.99|402.97|398.87|23
1638224160000|2021-11-29 22:16:00|403.01|398.91|402.97|398.87|403.05|398.95|402.96|398.86|16
1638224170000|2021-11-29 22:16:10|402.96|398.86|402.99|398.89|402.99|398.89|402.91|398.81|18
1638224180000|2021-11-29 22:16:20|402.97|398.87|403.28|399.18|403.28|399.18|402.97|398.87|23
1638224190000|2021-11-29 22:16:30|403.33|399.23|403.59|399.49|403.59|399.49|403.33|399.23|24
1638224200000|2021-11-29 22:16:40|403.58|399.48|403.79|399.69|403.94|399.84|403.57|399.47|17
1638224210000|2021-11-29 22:16:50|403.84|399.74|403.7|399.6|403.85|399.75|403.68|399.58|16
1638224220000|2021-11-29 22:17:00|403.73|399.63|403.78|399.68|403.85|399.75|403.7|399.6|17
1638224230000|2021-11-29 22:17:10|403.75|399.65|403.86|399.76|403.86|399.76|403.74|399.64|11
1638224240000|2021-11-29 22:17:20|403.87|399.77|403.86|399.76|403.87|399.77|403.86|399.76|2
1638224250000|2021-11-29 22:17:30|403.9|399.8|403.91|399.81|403.91|399.81|403.9|399.8|2
1638224260000|2021-11-29 22:17:40|403.88|399.78|403.94|399.84|403.96|399.86|403.88|399.78|5
1638224270000|2021-11-29 22:17:50|403.97|399.87|403.97|399.87|404.03|399.93|403.96|399.86|6
1638224280000|2021-11-29 22:18:00|404|399.9|403.94|399.84|404.03|399.93|403.94|399.84|9
1638224290000|2021-11-29 22:18:10|403.96|399.86|403.96|399.86|404.01|399.91|403.96|399.86|5
1638224300000|2021-11-29 22:18:20|403.97|399.87|403.9|399.8|404|399.9|403.9|399.8|11
1638224310000|2021-11-29 22:18:30|403.94|399.84|403.7|399.6|403.94|399.84|403.63|399.53|22
1638224320000|2021-11-29 22:18:40|403.67|399.57|403.63|399.53|403.79|399.69|403.59|399.49|13
1638224330000|2021-11-29 22:18:50|403.61|399.51|403.61|399.51|403.63|399.53|403.6|399.5|5
1638224340000|2021-11-29 22:19:00|403.65|399.55|403.6|399.5|403.67|399.57|403.57|399.47|12
1638224350000|2021-11-29 22:19:10|403.58|399.48|403.63|399.53|403.67|399.57|403.57|399.47|23
1638224360000|2021-11-29 22:19:20|403.65|399.55|403.66|399.56|403.67|399.57|403.63|399.53|15
1638224370000|2021-11-29 22:19:30|403.67|399.57|403.7|399.6|403.7|399.6|403.64|399.54|13
1638224380000|2021-11-29 22:19:40|403.62|399.52|403.65|399.55|403.65|399.55|403.62|399.52|16
1638224390000|2021-11-29 22:19:50|403.62|399.52|403.7|399.6|403.78|399.68|403.62|399.52|15
1638224400000|2021-11-29 22:20:00|403.73|399.63|403.7|399.6|403.8|399.7|403.7|399.6|3
1638224410000|2021-11-29 22:20:10|403.72|399.62|403.73|399.63|403.77|399.67|403.67|399.57|18
1638224420000|2021-11-29 22:20:20|403.72|399.62|403.75|399.65|403.76|399.66|403.71|399.61|22
1638224430000|2021-11-29 22:20:30|403.74|399.64|403.72|399.62|403.74|399.64|403.72|399.62|9
1638224440000|2021-11-29 22:20:40|403.73|399.63|403.73|399.63|403.8|399.7|403.64|399.54|21
1638224450000|2021-11-29 22:20:50|403.76|399.66|403.74|399.64|403.77|399.67|403.71|399.61|17
1638224460000|2021-11-29 22:21:00|403.73|399.63|403.64|399.54|403.82|399.72|403.59|399.49|18
1638224470000|2021-11-29 22:21:10|403.62|399.52|403.6|399.5|403.66|399.56|403.46|399.36|15
1638224480000|2021-11-29 22:21:20|403.58|399.48|403.47|399.37|403.58|399.48|403.45|399.35|12
1638224490000|2021-11-29 22:21:30|403.46|399.36|403.49|399.39|403.57|399.47|403.42|399.32|6
1638224500000|2021-11-29 22:21:40|403.55|399.45|403.59|399.49|403.7|399.6|403.5|399.4|15
1638224510000|2021-11-29 22:21:50|403.58|399.48|403.46|399.36|403.58|399.48|403.45|399.35|16
1638224520000|2021-11-29 22:22:00|403.45|399.35|403.47|399.37|403.47|399.37|403.39|399.29|7
1638224530000|2021-11-29 22:22:10|403.51|399.41|403.39|399.29|403.54|399.44|403.37|399.27|5
1638224540000|2021-11-29 22:22:20|403.4|399.3|403.3|399.2|403.4|399.3|403.27|399.17|17
1638224550000|2021-11-29 22:22:30|403.31|399.21|403.3|399.2|403.31|399.21|403.29|399.19|3
1638224560000|2021-11-29 22:22:40|403.24|399.14|403.1|399|403.29|399.19|402.93|398.83|22
1638224570000|2021-11-29 22:22:50|402.99|398.89|402.8|398.7|403.05|398.95|402.62|398.52|20
1638224580000|2021-11-29 22:23:00|402.81|398.71|402.78|398.68|402.96|398.86|402.76|398.66|16
1638224590000|2021-11-29 22:23:10|402.77|398.67|402.83|398.73|402.83|398.73|402.74|398.64|13
1638224600000|2021-11-29 22:23:20|402.8|398.7|402.71|398.61|402.83|398.73|402.71|398.61|8
1638224610000|2021-11-29 22:23:30|402.7|398.6|402.75|398.65|402.75|398.65|402.64|398.54|11
1638224620000|2021-11-29 22:23:40|402.76|398.66|402.48|398.38|402.79|398.69|402.43|398.33|20
1638224630000|2021-11-29 22:23:50|402.43|398.33|402.48|398.38|402.71|398.61|402.37|398.27|30
1638224640000|2021-11-29 22:24:00|402.43|398.33|402.49|398.39|402.64|398.54|402.41|398.31|16
1638224650000|2021-11-29 22:24:10|402.61|398.51|402.46|398.36|402.62|398.52|402.41|398.31|11
1638224660000|2021-11-29 22:24:20|402.42|398.32|402.38|398.28|402.54|398.44|402.38|398.28|11
1638224670000|2021-11-29 22:24:30|402.47|398.37|402.48|398.38|402.6|398.5|402.41|398.31|25
1638224680000|2021-11-29 22:24:40|402.49|398.39|402.34|398.24|402.51|398.41|402.29|398.19|14
1638224690000|2021-11-29 22:24:50|402.32|398.22|402.29|398.19|402.34|398.24|402.29|398.19|5
1638224700000|2021-11-29 22:25:00|402.32|398.22|402.35|398.25|402.37|398.27|402.22|398.12|11
1638224710000|2021-11-29 22:25:10|402.37|398.27|402.37|398.27|402.37|398.27|402.25|398.15|8
1638224720000|2021-11-29 22:25:20|402.38|398.28|402.31|398.21|402.38|398.28|402.3|398.2|11
1638224730000|2021-11-29 22:25:30|402.32|398.22|402.35|398.25|402.36|398.26|402.28|398.18|12
1638224740000|2021-11-29 22:25:40|402.33|398.23|402.42|398.32|402.45|398.35|402.31|398.21|7
1638224750000|2021-11-29 22:25:50|402.43|398.33|402.51|398.41|402.63|398.53|402.4|398.3|17
1638224760000|2021-11-29 22:26:00|402.47|398.37|402.43|398.33|402.47|398.37|402.41|398.31|15
1638224770000|2021-11-29 22:26:10|402.42|398.32|402.42|398.32|402.45|398.35|402.42|398.32|7
1638224780000|2021-11-29 22:26:20|402.41|398.31|402.41|398.31|402.43|398.33|402.41|398.31|8
1638224790000|2021-11-29 22:26:30|402.43|398.33|402.59|398.49|402.79|398.69|402.42|398.32|21
1638224800000|2021-11-29 22:26:40|402.62|398.52|402.56|398.46|402.62|398.52|402.55|398.45|4
1638224810000|2021-11-29 22:26:50|402.55|398.45|402.56|398.46|402.59|398.49|402.55|398.45|6
1638224820000|2021-11-29 22:27:00|402.49|398.39|402.56|398.46|402.57|398.47|402.49|398.39|6
1638224830000|2021-11-29 22:27:10|402.57|398.47|402.62|398.52|402.62|398.52|402.56|398.46|4
1638224840000|2021-11-29 22:27:20|402.57|398.47|402.62|398.52|402.75|398.65|402.57|398.47|7
1638224850000|2021-11-29 22:27:30|402.63|398.53|402.78|398.68|402.79|398.69|402.56|398.46|19
1638224860000|2021-11-29 22:27:40|402.75|398.65|402.63|398.53|402.75|398.65|402.6|398.5|5
1638224870000|2021-11-29 22:27:50|402.6|398.5|402.6|398.5|402.63|398.53|402.6|398.5|3
1638224880000|2021-11-29 22:28:00|402.76|398.66|402.6|398.5|402.76|398.66|402.59|398.49|14
1638224890000|2021-11-29 22:28:10|402.59|398.49|402.68|398.58|402.77|398.67|402.45|398.35|9
1638224910000|2021-11-29 22:28:30|402.67|398.57|402.8|398.7|402.8|398.7|402.61|398.51|4
1638224920000|2021-11-29 22:28:40|402.74|398.64|402.66|398.56|402.78|398.68|402.66|398.56|5
1638224930000|2021-11-29 22:28:50|402.77|398.67|402.66|398.56|402.77|398.67|402.66|398.56|5
1638224940000|2021-11-29 22:29:00|402.76|398.66|402.78|398.68|402.85|398.75|402.76|398.66|5
1638224950000|2021-11-29 22:29:10|402.77|398.67|402.78|398.68|402.78|398.68|402.76|398.66|3
1638224960000|2021-11-29 22:29:20|402.75|398.65|402.67|398.57|402.75|398.65|402.67|398.57|2
1638224980000|2021-11-29 22:29:40|402.76|398.66|402.76|398.66|402.76|398.66|402.76|398.66|1
1638225000000|2021-11-29 22:30:00|402.72|398.62|402.82|398.72|402.84|398.74|402.71|398.61|16
1638225010000|2021-11-29 22:30:10|402.84|398.74|402.83|398.73|402.85|398.75|402.82|398.72|19
1638225020000|2021-11-29 22:30:20|402.85|398.75|402.78|398.68|402.86|398.76|402.78|398.68|21
1638225030000|2021-11-29 22:30:30|402.79|398.69|402.71|398.61|402.85|398.75|402.71|398.61|12
1638225040000|2021-11-29 22:30:40|402.7|398.6|402.7|398.6|402.7|398.6|402.7|398.6|1
1638225050000|2021-11-29 22:30:50|402.66|398.56|402.81|398.71|402.86|398.76|402.66|398.56|16
1638225060000|2021-11-29 22:31:00|402.8|398.7|402.78|398.68|402.81|398.71|402.77|398.67|15
1638225070000|2021-11-29 22:31:10|402.8|398.7|402.74|398.64|402.81|398.71|402.67|398.57|11
1638225080000|2021-11-29 22:31:20|402.71|398.61|402.79|398.69|402.81|398.71|402.71|398.61|20
1638225090000|2021-11-29 22:31:30|402.78|398.68|402.73|398.63|402.81|398.71|402.7|398.6|14
1638225100000|2021-11-29 22:31:40|402.79|398.69|402.79|398.69|402.81|398.71|402.71|398.61|11
1638225110000|2021-11-29 22:31:50|402.82|398.72|402.72|398.62|402.82|398.72|402.66|398.56|19
1638225120000|2021-11-29 22:32:00|402.73|398.63|402.64|398.54|402.73|398.63|402.6|398.5|19
1638225130000|2021-11-29 22:32:10|402.61|398.51|402.77|398.67|402.77|398.67|402.6|398.5|14
1638225140000|2021-11-29 22:32:20|402.76|398.66|402.73|398.63|402.77|398.67|402.73|398.63|19
1638225150000|2021-11-29 22:32:30|402.76|398.66|402.74|398.64|402.77|398.67|402.73|398.63|21
1638225160000|2021-11-29 22:32:40|402.77|398.67|402.74|398.64|402.77|398.67|402.72|398.62|20
1638225170000|2021-11-29 22:32:50|402.73|398.63|402.75|398.65|402.77|398.67|402.73|398.63|17
1638225180000|2021-11-29 22:33:00|402.74|398.64|402.72|398.62|402.74|398.64|402.68|398.58|21
1638225190000|2021-11-29 22:33:10|402.71|398.61|402.73|398.63|402.73|398.63|402.7|398.6|20
1638225200000|2021-11-29 22:33:20|402.72|398.62|402.62|398.52|402.72|398.62|402.59|398.49|6
1638225210000|2021-11-29 22:33:30|402.6|398.5|402.55|398.45|402.6|398.5|402.55|398.45|12
1638225220000|2021-11-29 22:33:40|402.58|398.48|402.43|398.33|402.58|398.48|402.43|398.33|14
1638225230000|2021-11-29 22:33:50|402.56|398.46|402.42|398.32|402.63|398.53|402.37|398.27|18
1638225240000|2021-11-29 22:34:00|402.58|398.48|402.39|398.29|402.58|398.48|402.33|398.23|17
1638225250000|2021-11-29 22:34:10|402.42|398.32|402.31|398.21|402.42|398.32|402.31|398.21|5
1638225260000|2021-11-29 22:34:20|402.34|398.24|402.36|398.26|402.36|398.26|402.31|398.21|15
1638225270000|2021-11-29 22:34:30|402.35|398.25|402.36|398.26|402.36|398.26|402.35|398.25|14
1638225280000|2021-11-29 22:34:40|402.35|398.25|402.26|398.16|402.36|398.26|402.23|398.13|18
1638225290000|2021-11-29 22:34:50|402.45|398.35|402.32|398.22|402.45|398.35|402.14|398.04|19
1638225300000|2021-11-29 22:35:00|402.33|398.23|402.2|398.1|402.42|398.32|402.18|398.08|14
1638225310000|2021-11-29 22:35:10|402.21|398.11|402.38|398.28|402.39|398.29|402.19|398.09|17
1638225320000|2021-11-29 22:35:20|402.39|398.29|402.2|398.1|402.39|398.29|402.2|398.1|4
1638225330000|2021-11-29 22:35:30|402.22|398.12|402.24|398.14|402.26|398.16|402.19|398.09|13
1638225340000|2021-11-29 22:35:40|402.25|398.15|402.25|398.15|402.25|398.15|402.25|398.15|1
1638225350000|2021-11-29 22:35:50|402.22|398.12|402.3|398.2|402.3|398.2|402.22|398.12|2
1638225360000|2021-11-29 22:36:00|402.28|398.18|402.25|398.15|402.28|398.18|402.25|398.15|2
1638225370000|2021-11-29 22:36:10|402.31|398.21|402.27|398.17|402.4|398.3|402.27|398.17|3
1638225380000|2021-11-29 22:36:20|402.29|398.19|402.27|398.17|402.29|398.19|402.27|398.17|2
1638225390000|2021-11-29 22:36:30|402.29|398.19|402.29|398.19|402.29|398.19|402.27|398.17|3
1638225400000|2021-11-29 22:36:40|402.28|398.18|402.29|398.19|402.4|398.3|402.28|398.18|4
1638225420000|2021-11-29 22:37:00|402.27|398.17|402.29|398.19|402.29|398.19|402.27|398.17|2
1638225430000|2021-11-29 22:37:10|402.28|398.18|402.28|398.18|402.28|398.18|402.28|398.18|1
1638225450000|2021-11-29 22:37:30|402.29|398.19|402.4|398.3|402.41|398.31|402.28|398.18|6
1638225460000|2021-11-29 22:37:40|402.37|398.27|402.3|398.2|402.37|398.27|402.2|398.1|13
1638225470000|2021-11-29 22:37:50|402.32|398.22|402.3|398.2|402.32|398.22|402.28|398.18|6
1638225480000|2021-11-29 22:38:00|402.28|398.18|402.31|398.21|402.33|398.23|402.28|398.18|14
1638225490000|2021-11-29 22:38:10|402.33|398.23|402.31|398.21|402.33|398.23|402.31|398.21|6
1638225500000|2021-11-29 22:38:20|402.33|398.23|402.35|398.25|402.44|398.34|402.32|398.22|16
1638225510000|2021-11-29 22:38:30|402.34|398.24|402.32|398.22|402.36|398.26|402.32|398.22|8
1638225520000|2021-11-29 22:38:40|402.3|398.2|402.31|398.21|402.32|398.22|402.27|398.17|9
1638225530000|2021-11-29 22:38:50|402.27|398.17|402.34|398.24|402.34|398.24|402.27|398.17|7
1638225540000|2021-11-29 22:39:00|402.32|398.22|402.32|398.22|402.34|398.24|402.28|398.18|15
1638225550000|2021-11-29 22:39:10|402.34|398.24|402.32|398.22|402.35|398.25|402.28|398.18|12
1638225560000|2021-11-29 22:39:20|402.35|398.25|402.42|398.32|402.44|398.34|402.32|398.22|12
1638225570000|2021-11-29 22:39:30|402.4|398.3|402.42|398.32|402.44|398.34|402.28|398.18|12
1638225580000|2021-11-29 22:39:40|402.44|398.34|402.28|398.18|402.44|398.34|402.28|398.18|17
1638225590000|2021-11-29 22:39:50|402.31|398.21|402.31|398.21|402.31|398.21|402.28|398.18|5
1638225600000|2021-11-29 22:40:00|402.3|398.2|402.25|398.15|402.3|398.2|402.25|398.15|10
1638225610000|2021-11-29 22:40:10|402.2|398.1|402.27|398.17|402.28|398.18|402.2|398.1|4
1638225620000|2021-11-29 22:40:20|402.39|398.29|402.39|398.29|402.42|398.32|402.29|398.19|23
1638225630000|2021-11-29 22:40:30|402.42|398.32|402.43|398.33|402.45|398.35|402.26|398.16|19
1638225640000|2021-11-29 22:40:40|402.41|398.31|402.41|398.31|402.41|398.31|402.28|398.18|6
1638225650000|2021-11-29 22:40:50|402.42|398.32|402.38|398.28|402.45|398.35|402.29|398.19|11
1638225660000|2021-11-29 22:41:00|402.36|398.26|402.34|398.24|402.36|398.26|402.29|398.19|13
1638225670000|2021-11-29 22:41:10|402.32|398.22|402.34|398.24|402.44|398.34|402.32|398.22|11
1638225680000|2021-11-29 22:41:20|402.32|398.22|402.3|398.2|402.34|398.24|402.3|398.2|11
1638225690000|2021-11-29 22:41:30|402.31|398.21|402.34|398.24|402.35|398.25|402.31|398.21|13
1638225700000|2021-11-29 22:41:40|402.35|398.25|402.43|398.33|402.43|398.33|402.31|398.21|16
1638225710000|2021-11-29 22:41:50|402.42|398.32|402.42|398.32|402.43|398.33|402.41|398.31|20
1638225720000|2021-11-29 22:42:00|402.43|398.33|402.41|398.31|402.43|398.33|402.4|398.3|18
1638225730000|2021-11-29 22:42:10|402.4|398.3|402.4|398.3|402.41|398.31|402.38|398.28|17
1638225740000|2021-11-29 22:42:20|402.42|398.32|402.28|398.18|402.44|398.34|402.27|398.17|11
1638225750000|2021-11-29 22:42:30|402.3|398.2|402.38|398.28|402.39|398.29|402.3|398.2|8
1638225760000|2021-11-29 22:42:40|402.39|398.29|402.32|398.22|402.39|398.29|402.32|398.22|4
1638225770000|2021-11-29 22:42:50|402.31|398.21|402.39|398.29|402.39|398.29|402.3|398.2|3
1638225780000|2021-11-29 22:43:00|402.32|398.22|402.31|398.21|402.32|398.22|402.31|398.21|2
1638225790000|2021-11-29 22:43:10|402.3|398.2|402.31|398.21|402.31|398.21|402.3|398.2|2
1638225810000|2021-11-29 22:43:30|402.37|398.27|402.37|398.27|402.37|398.27|402.37|398.27|1
1638225820000|2021-11-29 22:43:40|402.36|398.26|402.39|398.29|402.39|398.29|402.36|398.26|2
1638225830000|2021-11-29 22:43:50|402.3|398.2|402.3|398.2|402.3|398.2|402.3|398.2|1
1638225840000|2021-11-29 22:44:00|402.28|398.18|402.36|398.26|402.36|398.26|402.27|398.17|6
1638225850000|2021-11-29 22:44:10|402.3|398.2|402.29|398.19|402.31|398.21|402.29|398.19|3
1638225860000|2021-11-29 22:44:20|402.3|398.2|402.3|398.2|402.38|398.28|402.26|398.16|14
1638225870000|2021-11-29 22:44:30|402.33|398.23|402.31|398.21|402.33|398.23|402.3|398.2|3
1638225880000|2021-11-29 22:44:40|402.34|398.24|402.34|398.24|402.34|398.24|402.31|398.21|5
1638225890000|2021-11-29 22:44:50|402.35|398.25|402.41|398.31|402.41|398.31|402.33|398.23|7
1638225900000|2021-11-29 22:45:00|402.42|398.32|402.43|398.33|402.46|398.36|402.4|398.3|14
1638225910000|2021-11-29 22:45:10|402.4|398.3|402.48|398.38|402.49|398.39|402.4|398.3|15
1638225920000|2021-11-29 22:45:20|402.45|398.35|402.46|398.36|402.47|398.37|402.44|398.34|5
1638225930000|2021-11-29 22:45:30|402.48|398.38|402.5|398.4|402.5|398.4|402.47|398.37|9
1638225940000|2021-11-29 22:45:40|402.48|398.38|402.57|398.47|402.6|398.5|402.48|398.38|18
1638225950000|2021-11-29 22:45:50|402.51|398.41|402.61|398.51|402.61|398.51|402.51|398.41|20
1638225960000|2021-11-29 22:46:00|402.62|398.52|402.73|398.63|402.74|398.64|402.61|398.51|21
1638225970000|2021-11-29 22:46:10|402.71|398.61|402.78|398.68|402.79|398.69|402.71|398.61|15
1638225980000|2021-11-29 22:46:20|402.77|398.67|402.93|398.83|402.96|398.86|402.77|398.67|7
1638225990000|2021-11-29 22:46:30|402.95|398.85|402.92|398.82|403.01|398.91|402.92|398.82|7
1638226000000|2021-11-29 22:46:40|402.94|398.84|402.89|398.79|402.94|398.84|402.89|398.79|2
1638226010000|2021-11-29 22:46:50|402.82|398.72|402.89|398.79|402.89|398.79|402.82|398.72|5
1638226020000|2021-11-29 22:47:00|402.86|398.76|402.8|398.7|402.93|398.83|402.8|398.7|16
1638226030000|2021-11-29 22:47:10|402.81|398.71|402.84|398.74|402.84|398.74|402.8|398.7|9
1638226040000|2021-11-29 22:47:20|402.9|398.8|402.89|398.79|402.92|398.82|402.89|398.79|8
1638226050000|2021-11-29 22:47:30|402.88|398.78|402.78|398.68|402.91|398.81|402.77|398.67|8
1638226060000|2021-11-29 22:47:40|402.77|398.67|402.8|398.7|402.8|398.7|402.74|398.64|17
1638226070000|2021-11-29 22:47:50|402.79|398.69|402.79|398.69|402.8|398.7|402.76|398.66|13
1638226080000|2021-11-29 22:48:00|402.78|398.68|402.79|398.69|402.79|398.69|402.78|398.68|14
1638226090000|2021-11-29 22:48:10|402.78|398.68|402.79|398.69|402.82|398.72|402.75|398.65|11
1638226100000|2021-11-29 22:48:20|402.76|398.66|402.76|398.66|402.76|398.66|402.76|398.66|1
1638226110000|2021-11-29 22:48:30|402.75|398.65|402.94|398.84|402.97|398.87|402.75|398.65|19
1638226120000|2021-11-29 22:48:40|402.92|398.82|402.86|398.76|402.92|398.82|402.78|398.68|11
1638226130000|2021-11-29 22:48:50|402.85|398.75|402.85|398.75|402.85|398.75|402.82|398.72|3
1638226140000|2021-11-29 22:49:00|402.86|398.76|403.07|398.97|403.09|398.99|402.86|398.76|10
1638226150000|2021-11-29 22:49:10|403.06|398.96|403.03|398.93|403.09|398.99|403.03|398.93|17
1638226160000|2021-11-29 22:49:20|403.02|398.92|402.86|398.76|403.07|398.97|402.86|398.76|16
1638226170000|2021-11-29 22:49:30|402.84|398.74|403.06|398.96|403.06|398.96|402.84|398.74|14
1638226180000|2021-11-29 22:49:40|403.05|398.95|402.93|398.83|403.08|398.98|402.91|398.81|11
1638226190000|2021-11-29 22:49:50|402.97|398.87|402.95|398.85|403.08|398.98|402.95|398.85|7
1638226200000|2021-11-29 22:50:00|402.96|398.86|402.99|398.89|403|398.9|402.95|398.85|7
1638226210000|2021-11-29 22:50:10|402.97|398.87|403.06|398.96|403.06|398.96|402.97|398.87|9
1638226220000|2021-11-29 22:50:20|403.07|398.97|403.07|398.97|403.07|398.97|403.07|398.97|1
1638226230000|2021-11-29 22:50:30|403.06|398.96|403.08|398.98|403.11|399.01|403.06|398.96|19
1638226240000|2021-11-29 22:50:40|403.07|398.97|403.09|398.99|403.1|399|403.06|398.96|19
1638226250000|2021-11-29 22:50:50|403.08|398.98|403|398.9|403.1|399|402.97|398.87|20
1638226260000|2021-11-29 22:51:00|402.98|398.88|402.96|398.86|403.09|398.99|402.94|398.84|20
1638226270000|2021-11-29 22:51:10|402.94|398.84|402.98|398.88|403.07|398.97|402.94|398.84|22
1638226280000|2021-11-29 22:51:20|402.97|398.87|402.98|398.88|403.07|398.97|402.95|398.85|18
1638226290000|2021-11-29 22:51:30|402.97|398.87|403.07|398.97|403.07|398.97|402.95|398.85|19
1638226300000|2021-11-29 22:51:40|403.11|399.01|403.05|398.95|403.14|399.04|402.95|398.85|14
1638226310000|2021-11-29 22:51:50|403.06|398.96|403.04|398.94|403.15|399.05|403.01|398.91|22
1638226320000|2021-11-29 22:52:00|403.01|398.91|403.03|398.93|403.04|398.94|403|398.9|9
1638226330000|2021-11-29 22:52:10|403.02|398.92|403.04|398.94|403.13|399.03|403|398.9|6
1638226340000|2021-11-29 22:52:20|403.07|398.97|403.03|398.93|403.07|398.97|403.01|398.91|10
1638226350000|2021-11-29 22:52:30|403.01|398.91|403.01|398.91|403.05|398.95|403.01|398.91|18
1638226360000|2021-11-29 22:52:40|403.05|398.95|403.04|398.94|403.05|398.95|403.01|398.91|10
1638226370000|2021-11-29 22:52:50|403.01|398.91|403.01|398.91|403.05|398.95|402.92|398.82|20
1638226380000|2021-11-29 22:53:00|403.02|398.92|403.02|398.92|403.02|398.92|403.02|398.92|1
1638226390000|2021-11-29 22:53:10|402.98|398.88|403.04|398.94|403.04|398.94|402.94|398.84|13
1638226400000|2021-11-29 22:53:20|403.08|398.98|403.11|399.01|403.11|399.01|402.91|398.81|6
1638226410000|2021-11-29 22:53:30|403.06|398.96|402.59|398.49|403.1|399|402.52|398.42|27
1638226420000|2021-11-29 22:53:40|402.58|398.48|402.44|398.34|402.58|398.48|402.43|398.33|19
1638226430000|2021-11-29 22:53:50|402.45|398.35|402.34|398.24|402.45|398.35|402.24|398.14|10
1638226440000|2021-11-29 22:54:00|402.35|398.25|402.31|398.21|402.35|398.25|402.3|398.2|5
1638226450000|2021-11-29 22:54:10|402.28|398.18|402.25|398.15|402.28|398.18|402.25|398.15|2
1638226460000|2021-11-29 22:54:20|402.3|398.2|402.33|398.23|402.33|398.23|402.3|398.2|5
1638226470000|2021-11-29 22:54:30|402.32|398.22|402.2|398.1|402.32|398.22|402.19|398.09|5
1638226480000|2021-11-29 22:54:40|402.38|398.28|402.39|398.29|402.59|398.49|402.38|398.28|5
1638226490000|2021-11-29 22:54:50|402.44|398.34|402.43|398.33|402.44|398.34|402.43|398.33|2
1638226500000|2021-11-29 22:55:00|402.44|398.34|402.44|398.34|402.44|398.34|402.44|398.34|1
1638226510000|2021-11-29 22:55:10|402.43|398.33|402.63|398.53|402.63|398.53|402.43|398.33|2
1638226530000|2021-11-29 22:55:30|402.64|398.54|402.72|398.62|402.72|398.62|402.63|398.53|7
1638226540000|2021-11-29 22:55:40|402.67|398.57|402.65|398.55|402.73|398.63|402.65|398.55|14
1638226550000|2021-11-29 22:55:50|402.43|398.33|402.57|398.47|402.67|398.57|402.43|398.33|25
1638226560000|2021-11-29 22:56:00|402.59|398.49|402.55|398.45|402.62|398.52|402.55|398.45|14
1638226570000|2021-11-29 22:56:10|402.56|398.46|402.77|398.67|402.77|398.67|402.44|398.34|15
1638226580000|2021-11-29 22:56:20|402.62|398.52|402.65|398.55|402.81|398.71|402.59|398.49|10
1638226590000|2021-11-29 22:56:30|402.68|398.58|402.65|398.55|402.81|398.71|402.63|398.53|11
1638226600000|2021-11-29 22:56:40|402.68|398.58|402.62|398.52|402.72|398.62|402.62|398.52|11
1638226610000|2021-11-29 22:56:50|402.65|398.55|402.74|398.64|402.9|398.8|402.54|398.44|24
1638226620000|2021-11-29 22:57:00|402.77|398.67|402.65|398.55|402.77|398.67|402.65|398.55|14
1638226630000|2021-11-29 22:57:10|402.69|398.59|402.69|398.59|402.69|398.59|402.65|398.55|5
1638226640000|2021-11-29 22:57:20|402.65|398.55|402.69|398.59|402.72|398.62|402.65|398.55|9
1638226650000|2021-11-29 22:57:30|402.72|398.62|402.77|398.67|402.77|398.67|402.71|398.61|8
1638226660000|2021-11-29 22:57:40|402.8|398.7|402.74|398.64|402.8|398.7|402.74|398.64|5
1638226670000|2021-11-29 22:57:50|402.79|398.69|402.7|398.6|402.84|398.74|402.68|398.58|7
1638226680000|2021-11-29 22:58:00|402.74|398.64|402.58|398.48|402.74|398.64|402.55|398.45|8
1638226690000|2021-11-29 22:58:10|402.73|398.63|402.66|398.56|402.74|398.64|402.49|398.39|21
1638226700000|2021-11-29 22:58:20|402.54|398.44|402.5|398.4|402.56|398.46|402.44|398.34|18
1638226710000|2021-11-29 22:58:30|402.47|398.37|402.35|398.25|402.51|398.41|402.32|398.22|14
1638226720000|2021-11-29 22:58:40|402.3|398.2|402.23|398.13|402.33|398.23|402.23|398.13|11
1638226730000|2021-11-29 22:58:50|402.21|398.11|402.41|398.31|402.43|398.33|402.21|398.11|8
1638226740000|2021-11-29 22:59:00|402.45|398.35|402.36|398.26|402.45|398.35|402.36|398.26|7
1638226750000|2021-11-29 22:59:10|402.39|398.29|402.39|398.29|402.41|398.31|402.39|398.29|3
1638226760000|2021-11-29 22:59:20|402.41|398.31|402.46|398.36|402.51|398.41|402.39|398.29|19
1638226770000|2021-11-29 22:59:30|402.43|398.33|402.51|398.41|402.51|398.41|402.37|398.27|12
1638226780000|2021-11-29 22:59:40|402.52|398.42|402.48|398.38|402.57|398.47|402.47|398.37|11
1638226790000|2021-11-29 22:59:50|402.53|398.43|402.53|398.43|402.53|398.43|402.48|398.38|4
1638226800000|2021-11-29 23:00:00|402.5|398.4|402.64|398.54|402.67|398.57|402.45|398.35|13
1638226810000|2021-11-29 23:00:10|402.63|398.53|402.63|398.53|402.68|398.58|402.57|398.47|22
1638226820000|2021-11-29 23:00:20|402.59|398.49|402.65|398.55|402.82|398.72|402.59|398.49|22
1638226830000|2021-11-29 23:00:30|402.68|398.58|402.44|398.34|402.68|398.58|402.44|398.34|19
1638226840000|2021-11-29 23:00:40|402.35|398.25|402.14|398.04|402.47|398.37|402.14|398.04|20
1638226850000|2021-11-29 23:00:50|402.18|398.08|402.19|398.09|402.24|398.14|402.05|397.95|13
1638226860000|2021-11-29 23:01:00|402.12|398.02|401.95|397.85|402.12|398.02|401.9|397.8|17
1638226870000|2021-11-29 23:01:10|401.93|397.83|401.84|397.74|402|397.9|401.8|397.7|12
1638226880000|2021-11-29 23:01:20|401.81|397.71|401.82|397.72|401.95|397.85|401.73|397.63|13
1638226890000|2021-11-29 23:01:30|401.73|397.63|401.76|397.66|402.03|397.93|401.69|397.59|13
1638226900000|2021-11-29 23:01:40|401.8|397.7|401.81|397.71|401.87|397.77|401.7|397.6|5
1638226910000|2021-11-29 23:01:50|401.83|397.73|401.81|397.71|401.83|397.73|401.81|397.71|2
1638226920000|2021-11-29 23:02:00|401.8|397.7|401.83|397.73|401.83|397.73|401.8|397.7|3
1638226930000|2021-11-29 23:02:10|401.82|397.72|401.57|397.47|401.93|397.83|401.57|397.47|14
1638226940000|2021-11-29 23:02:20|401.58|397.48|401.71|397.61|401.71|397.61|401.56|397.46|12
1638226950000|2021-11-29 23:02:30|401.72|397.62|401.62|397.52|401.74|397.64|401.56|397.46|24
1638226960000|2021-11-29 23:02:40|401.58|397.48|401.82|397.72|401.82|397.72|401.5|397.4|15
1638226970000|2021-11-29 23:02:50|401.83|397.73|401.77|397.67|401.86|397.76|401.68|397.58|9
1638226980000|2021-11-29 23:03:00|401.78|397.68|401.73|397.63|401.83|397.73|401.69|397.59|25
1638226990000|2021-11-29 23:03:10|401.72|397.62|401.66|397.56|401.72|397.62|401.66|397.56|3
1638227000000|2021-11-29 23:03:20|401.5|397.4|401.57|397.47|401.57|397.47|401.5|397.4|8
1638227010000|2021-11-29 23:03:30|401.53|397.43|401.53|397.43|401.71|397.61|401.53|397.43|7
1638227020000|2021-11-29 23:03:40|401.54|397.44|401.76|397.66|401.77|397.67|401.53|397.43|21
1638227030000|2021-11-29 23:03:50|401.75|397.65|401.59|397.49|401.75|397.65|401.5|397.4|18
1638227040000|2021-11-29 23:04:00|401.69|397.59|401.78|397.68|401.79|397.69|401.62|397.52|17
1638227050000|2021-11-29 23:04:10|401.55|397.45|401.86|397.76|401.86|397.76|401.52|397.42|25
1638227060000|2021-11-29 23:04:20|401.88|397.78|401.99|397.89|402.17|398.07|401.88|397.78|13
1638227070000|2021-11-29 23:04:30|402.03|397.93|401.97|397.87|402.04|397.94|401.95|397.85|13
1638227080000|2021-11-29 23:04:40|402.1|398|401.94|397.84|402.1|398|401.94|397.84|9
1638227090000|2021-11-29 23:04:50|401.93|397.83|402.13|398.03|402.13|398.03|401.92|397.82|16
1638227100000|2021-11-29 23:05:00|402.09|397.99|401.99|397.89|402.2|398.1|401.94|397.84|14
1638227110000|2021-11-29 23:05:10|402.06|397.96|401.99|397.89|402.08|397.98|401.94|397.84|18
1638227120000|2021-11-29 23:05:20|401.94|397.84|402.1|398|402.17|398.07|401.94|397.84|12
1638227130000|2021-11-29 23:05:30|402.14|398.04|402.26|398.16|402.26|398.16|402.05|397.95|18
1638227140000|2021-11-29 23:05:40|402.25|398.15|402.2|398.1|402.35|398.25|402.05|397.95|20
1638227150000|2021-11-29 23:05:50|402.21|398.11|402.29|398.19|402.36|398.26|402.15|398.05|10
1638227160000|2021-11-29 23:06:00|402.36|398.26|402.18|398.08|402.36|398.26|402.15|398.05|13
1638227170000|2021-11-29 23:06:10|402.16|398.06|402.3|398.2|402.3|398.2|402.16|398.06|11
1638227180000|2021-11-29 23:06:20|402.33|398.23|402.4|398.3|402.43|398.33|402.2|398.1|7
1638227190000|2021-11-29 23:06:30|402.64|398.54|402.72|398.62|402.73|398.63|402.46|398.36|19
1638227200000|2021-11-29 23:06:40|402.73|398.63|402.56|398.46|402.76|398.66|402.56|398.46|13
1638227210000|2021-11-29 23:06:50|402.72|398.62|402.63|398.53|402.74|398.64|402.63|398.53|8
1638227220000|2021-11-29 23:07:00|402.59|398.49|402.75|398.65|402.75|398.65|402.59|398.49|13
1638227230000|2021-11-29 23:07:10|402.77|398.67|402.67|398.57|402.77|398.67|402.58|398.48|18
1638227240000|2021-11-29 23:07:20|402.68|398.58|402.67|398.57|402.72|398.62|402.63|398.53|12
1638227250000|2021-11-29 23:07:30|402.69|398.59|402.94|398.84|402.94|398.84|402.69|398.59|6
1638227260000|2021-11-29 23:07:40|402.93|398.83|402.72|398.62|402.93|398.83|402.72|398.62|3
1638227270000|2021-11-29 23:07:50|402.74|398.64|402.72|398.62|402.75|398.65|402.69|398.59|8
1638227280000|2021-11-29 23:08:00|402.73|398.63|402.76|398.66|402.94|398.84|402.73|398.63|7
1638227290000|2021-11-29 23:08:10|402.73|398.63|402.79|398.69|402.86|398.76|402.73|398.63|6
1638227300000|2021-11-29 23:08:20|402.82|398.72|402.83|398.73|402.83|398.73|402.79|398.69|6
1638227310000|2021-11-29 23:08:30|402.79|398.69|402.43|398.33|402.79|398.69|402.43|398.33|13
1638227320000|2021-11-29 23:08:40|402.4|398.3|402.53|398.43|402.65|398.55|402.4|398.3|11
1638227330000|2021-11-29 23:08:50|402.52|398.42|402.52|398.42|402.54|398.44|402.52|398.42|3
1638227340000|2021-11-29 23:09:00|402.4|398.3|402.34|398.24|402.68|398.58|402.34|398.24|11
1638227350000|2021-11-29 23:09:10|402.35|398.25|402.49|398.39|402.5|398.4|402.35|398.25|8
1638227360000|2021-11-29 23:09:20|402.52|398.42|402.52|398.42|402.52|398.42|402.52|398.42|1
1638227370000|2021-11-29 23:09:30|402.56|398.46|402.54|398.44|402.56|398.46|402.52|398.42|4
1638227380000|2021-11-29 23:09:40|402.52|398.42|402.51|398.41|402.57|398.47|402.49|398.39|7
1638227390000|2021-11-29 23:09:50|402.5|398.4|402.51|398.41|402.71|398.61|402.46|398.36|11
1638227400000|2021-11-29 23:10:00|402.45|398.35|402.72|398.62|402.88|398.78|402.45|398.35|14
1638227410000|2021-11-29 23:10:10|402.67|398.57|402.91|398.81|402.95|398.85|402.65|398.55|18
1638227420000|2021-11-29 23:10:20|402.68|398.58|402.7|398.6|402.96|398.86|402.66|398.56|10
1638227430000|2021-11-29 23:10:30|402.67|398.57|402.77|398.67|402.77|398.67|402.67|398.57|7
1638227440000|2021-11-29 23:10:40|402.75|398.65|402.93|398.83|403.08|398.98|402.7|398.6|16
1638227450000|2021-11-29 23:10:50|402.86|398.76|403|398.9|403.07|398.97|402.86|398.76|20
1638227460000|2021-11-29 23:11:00|403.02|398.92|403.05|398.95|403.08|398.98|402.88|398.78|12
1638227470000|2021-11-29 23:11:10|403.02|398.92|403.02|398.92|403.02|398.92|403.02|398.92|1
1638227480000|2021-11-29 23:11:20|402.98|398.88|403.02|398.92|403.02|398.92|402.98|398.88|2
1638227490000|2021-11-29 23:11:30|402.99|398.89|403.03|398.93|403.03|398.93|402.99|398.89|3
1638227500000|2021-11-29 23:11:40|403.07|398.97|403.11|399.01|403.11|399.01|403.07|398.97|2
1638227510000|2021-11-29 23:11:50|403.12|399.02|403.07|398.97|403.12|399.02|402.88|398.78|10
1638227520000|2021-11-29 23:12:00|402.93|398.83|403.12|399.02|403.12|399.02|402.89|398.79|7
1638227530000|2021-11-29 23:12:10|403.11|399.01|403.03|398.93|403.12|399.02|403.02|398.92|6
1638227540000|2021-11-29 23:12:20|403.04|398.94|403.14|399.04|403.21|399.11|403.02|398.92|10
1638227550000|2021-11-29 23:12:30|403.17|399.07|403.09|398.99|403.17|399.07|403.09|398.99|16
1638227560000|2021-11-29 23:12:40|403.06|398.96|403.12|399.02|403.12|399.02|403.06|398.96|5
1638227570000|2021-11-29 23:12:50|403.09|398.99|403.16|399.06|403.16|399.06|403.09|398.99|13
1638227580000|2021-11-29 23:13:00|403.33|399.23|403.46|399.36|403.48|399.38|403.26|399.16|20
1638227590000|2021-11-29 23:13:10|403.45|399.35|403.46|399.36|403.46|399.36|403.42|399.32|4
1638227600000|2021-11-29 23:13:20|403.47|399.37|403.29|399.19|403.47|399.37|403.24|399.14|13
1638227610000|2021-11-29 23:13:30|403.3|399.2|403.25|399.15|403.35|399.25|403.25|399.15|7
1638227620000|2021-11-29 23:13:40|403.27|399.17|403.24|399.14|403.33|399.23|403.2|399.1|14
1638227630000|2021-11-29 23:13:50|403.17|399.07|403.36|399.26|403.36|399.26|403.09|398.99|15
1638227640000|2021-11-29 23:14:00|403.35|399.25|403.19|399.09|403.35|399.25|403.18|399.08|10
1638227650000|2021-11-29 23:14:10|403.18|399.08|403.33|399.23|403.33|399.23|403|398.9|10
1638227660000|2021-11-29 23:14:20|403.18|399.08|403.21|399.11|403.31|399.21|403.12|399.02|13
1638227670000|2021-11-29 23:14:30|403.29|399.19|402.97|398.87|403.29|399.19|402.95|398.85|12
1638227680000|2021-11-29 23:14:40|403.01|398.91|402.85|398.75|403.06|398.96|402.83|398.73|14
1638227690000|2021-11-29 23:14:50|402.78|398.68|402.88|398.78|403.02|398.92|402.78|398.68|17
1638227700000|2021-11-29 23:15:00|402.87|398.77|403.05|398.95|403.06|398.96|402.8|398.7|10
1638227710000|2021-11-29 23:15:10|403.06|398.96|403.05|398.95|403.06|398.96|403.05|398.95|2
1638227720000|2021-11-29 23:15:20|403.06|398.96|402.97|398.87|403.1|399|402.87|398.77|12
1638227730000|2021-11-29 23:15:30|402.94|398.84|402.94|398.84|403.01|398.91|402.94|398.84|7
1638227740000|2021-11-29 23:15:40|402.98|398.88|403.05|398.95|403.06|398.96|402.94|398.84|10
1638227750000|2021-11-29 23:15:50|403.06|398.96|403.3|399.2|403.3|399.2|403.06|398.96|4
1638227760000|2021-11-29 23:16:00|403.29|399.19|403.31|399.21|403.36|399.26|403.27|399.17|13
1638227770000|2021-11-29 23:16:10|403.3|399.2|403.32|399.22|403.32|399.22|403.3|399.2|5
1638227780000|2021-11-29 23:16:20|403.31|399.21|403.33|399.23|403.34|399.24|403.3|399.2|20
1638227790000|2021-11-29 23:16:30|403.31|399.21|403.21|399.11|403.33|399.23|403.21|399.11|15
1638227800000|2021-11-29 23:16:40|403.22|399.12|403.26|399.16|403.26|399.16|403.22|399.12|8
1638227810000|2021-11-29 23:16:50|403.27|399.17|403.26|399.16|403.33|399.23|403.24|399.14|15
1638227820000|2021-11-29 23:17:00|403.25|399.15|403.22|399.12|403.3|399.2|403.15|399.05|16
1638227830000|2021-11-29 23:17:10|403.31|399.21|403.2|399.1|403.34|399.24|403.03|398.93|19
1638227840000|2021-11-29 23:17:20|403.22|399.12|403.17|399.07|403.32|399.22|403.14|399.04|17
1638227850000|2021-11-29 23:17:30|403.14|399.04|403.15|399.05|403.18|399.08|403.14|399.04|17
1638227860000|2021-11-29 23:17:40|403.18|399.08|402.93|398.83|403.22|399.12|402.92|398.82|25
1638227870000|2021-11-29 23:17:50|402.92|398.82|402.86|398.76|402.92|398.82|402.86|398.76|2
1638227880000|2021-11-29 23:18:00|402.69|398.59|402.66|398.56|402.71|398.61|402.55|398.45|7
1638227890000|2021-11-29 23:18:10|402.68|398.58|402.67|398.57|402.73|398.63|402.55|398.45|12
1638227900000|2021-11-29 23:18:20|402.64|398.54|402.83|398.73|403.06|398.96|402.64|398.54|19
1638227910000|2021-11-29 23:18:30|402.85|398.75|402.82|398.72|402.85|398.75|402.82|398.72|8
1638227920000|2021-11-29 23:18:40|402.8|398.7|402.74|398.64|402.91|398.81|402.59|398.49|16
1638227930000|2021-11-29 23:18:50|402.73|398.63|402.63|398.53|402.78|398.68|402.63|398.53|18
1638227940000|2021-11-29 23:19:00|402.66|398.56|402.82|398.72|402.84|398.74|402.65|398.55|9
1638227950000|2021-11-29 23:19:10|402.61|398.51|402.61|398.51|402.69|398.59|402.6|398.5|9
1638227960000|2021-11-29 23:19:20|402.66|398.56|402.62|398.52|402.71|398.61|402.62|398.52|7
1638227970000|2021-11-29 23:19:30|402.61|398.51|402.74|398.64|402.74|398.64|402.58|398.48|11
1638227980000|2021-11-29 23:19:40|402.73|398.63|402.66|398.56|402.78|398.68|402.59|398.49|17
1638227990000|2021-11-29 23:19:50|402.62|398.52|402.57|398.47|402.66|398.56|402.57|398.47|7
1638228000000|2021-11-29 23:20:00|402.59|398.49|402.65|398.55|402.7|398.6|402.57|398.47|13
1638228010000|2021-11-29 23:20:10|402.59|398.49|402.89|398.79|402.89|398.79|402.59|398.49|16
1638228020000|2021-11-29 23:20:20|402.86|398.76|402.89|398.79|402.89|398.79|402.79|398.69|13
1638228030000|2021-11-29 23:20:30|402.91|398.81|402.9|398.8|402.93|398.83|402.89|398.79|9
1638228040000|2021-11-29 23:20:40|402.89|398.79|403.19|399.09|403.23|399.13|402.89|398.79|12
1638228050000|2021-11-29 23:20:50|403.14|399.04|403.15|399.05|403.2|399.1|403|398.9|13
1638228060000|2021-11-29 23:21:00|403.18|399.08|403.31|399.21|403.36|399.26|403.18|399.08|15
1638228070000|2021-11-29 23:21:10|403.3|399.2|403.33|399.23|403.41|399.31|403.28|399.18|15
1638228080000|2021-11-29 23:21:20|403.31|399.21|403.38|399.28|403.38|399.28|403.31|399.21|4
1638228090000|2021-11-29 23:21:30|403.34|399.24|403.44|399.34|403.62|399.52|403.34|399.24|14
1638228100000|2021-11-29 23:21:40|403.41|399.31|403.47|399.37|403.52|399.42|403.38|399.28|20
1638228110000|2021-11-29 23:21:50|403.49|399.39|403.62|399.52|403.72|399.62|403.49|399.39|19
1638228120000|2021-11-29 23:22:00|403.61|399.51|403.62|399.52|403.76|399.66|403.59|399.49|17
1638228130000|2021-11-29 23:22:10|403.61|399.51|403.74|399.64|403.78|399.68|403.61|399.51|19
1638228140000|2021-11-29 23:22:20|403.75|399.65|403.9|399.8|403.91|399.81|403.75|399.65|9
1638228150000|2021-11-29 23:22:30|403.95|399.85|404.72|400.62|405.07|400.97|403.95|399.85|32
1638228160000|2021-11-29 23:22:40|404.75|400.65|404.78|400.68|404.78|400.68|404.65|400.55|11
1638228170000|2021-11-29 23:22:50|404.8|400.7|404.85|400.75|404.85|400.75|404.74|400.64|11
1638228180000|2021-11-29 23:23:00|404.86|400.76|404.77|400.67|405.04|400.94|404.77|400.67|16
1638228190000|2021-11-29 23:23:10|404.75|400.65|404.82|400.72|404.85|400.75|404.75|400.65|14
1638228200000|2021-11-29 23:23:20|404.83|400.73|404.79|400.69|404.83|400.73|404.76|400.66|7
1638228210000|2021-11-29 23:23:30|404.77|400.67|405.01|400.91|405.19|401.09|404.77|400.67|21
1638228220000|2021-11-29 23:23:40|405.02|400.92|404.85|400.75|405.07|400.97|404.85|400.75|16
1638228230000|2021-11-29 23:23:50|404.87|400.77|404.78|400.68|404.88|400.78|404.78|400.68|7
1638228240000|2021-11-29 23:24:00|404.76|400.66|404.74|400.64|404.96|400.86|404.7|400.6|17
1638228250000|2021-11-29 23:24:10|404.8|400.7|404.61|400.51|404.8|400.7|404.53|400.43|18
1638228260000|2021-11-29 23:24:20|404.62|400.52|404.66|400.56|404.72|400.62|404.61|400.51|15
1638228270000|2021-11-29 23:24:30|404.67|400.57|404.6|400.5|404.75|400.65|404.5|400.4|26
1638228280000|2021-11-29 23:24:40|404.61|400.51|404.57|400.47|404.69|400.59|404.51|400.41|23
1638228290000|2021-11-29 23:24:50|404.53|400.43|404.48|400.38|404.53|400.43|404.46|400.36|7
1638228300000|2021-11-29 23:25:00|404.49|400.39|404.46|400.36|404.49|400.39|404.45|400.35|7
1638228310000|2021-11-29 23:25:10|404.47|400.37|404.54|400.44|404.63|400.53|404.41|400.31|22
1638228320000|2021-11-29 23:25:20|404.55|400.45|404.58|400.48|404.58|400.48|404.55|400.45|2
1638228330000|2021-11-29 23:25:30|404.57|400.47|404.57|400.47|404.58|400.48|404.48|400.38|5
1638228340000|2021-11-29 23:25:40|404.56|400.46|404.56|400.46|404.56|400.46|404.56|400.46|1
1638228350000|2021-11-29 23:25:50|404.71|400.61|404.54|400.44|404.73|400.63|404.5|400.4|15
1638228360000|2021-11-29 23:26:00|404.5|400.4|404.44|400.34|404.54|400.44|404.25|400.15|23
1638228370000|2021-11-29 23:26:10|404.39|400.29|404.48|400.38|404.53|400.43|404.39|400.29|14
1638228380000|2021-11-29 23:26:20|404.45|400.35|404.47|400.37|404.48|400.38|404.45|400.35|7
1638228390000|2021-11-29 23:26:30|404.44|400.34|404.39|400.29|404.46|400.36|404.39|400.29|5
1638228400000|2021-11-29 23:26:40|404.41|400.31|404.37|400.27|404.41|400.31|404.35|400.25|10
1638228410000|2021-11-29 23:26:50|404.52|400.42|404.38|400.28|404.53|400.43|404.36|400.26|10
1638228420000|2021-11-29 23:27:00|404.34|400.24|404.34|400.24|404.43|400.33|404.21|400.11|20
1638228430000|2021-11-29 23:27:10|404.36|400.26|404.47|400.37|404.48|400.38|404.25|400.15|16
1638228440000|2021-11-29 23:27:20|404.51|400.41|404.45|400.35|404.51|400.41|404.24|400.14|12
1638228450000|2021-11-29 23:27:30|404.24|400.14|404.37|400.27|404.52|400.42|404.24|400.14|25
1638228460000|2021-11-29 23:27:40|404.31|400.21|404.28|400.18|404.36|400.26|404.17|400.07|17
1638228470000|2021-11-29 23:27:50|404.29|400.19|404.36|400.26|404.51|400.41|404.14|400.04|22
1638228480000|2021-11-29 23:28:00|404.37|400.27|404.37|400.27|404.4|400.3|404.31|400.21|15
1638228490000|2021-11-29 23:28:10|404.3|400.2|404.27|400.17|404.3|400.2|404.26|400.16|3
1638228500000|2021-11-29 23:28:20|404.18|400.08|404.25|400.15|404.38|400.28|404.09|399.99|17
1638228510000|2021-11-29 23:28:30|404.18|400.08|404.38|400.28|404.38|400.28|404.18|400.08|11
1638228520000|2021-11-29 23:28:40|404.32|400.22|404.39|400.29|404.48|400.38|404.14|400.04|22
1638228530000|2021-11-29 23:28:50|404.4|400.3|404.25|400.15|404.5|400.4|404.15|400.05|26
1638228540000|2021-11-29 23:29:00|404.24|400.14|404.17|400.07|404.24|400.14|404.04|399.94|12
1638228550000|2021-11-29 23:29:10|404.21|400.11|404.3|400.2|404.48|400.38|404.19|400.09|12
1638228560000|2021-11-29 23:29:20|404.29|400.19|404.4|400.3|404.49|400.39|404.17|400.07|16
1638228570000|2021-11-29 23:29:30|404.5|400.4|404.3|400.2|404.5|400.4|404.29|400.19|16
1638228580000|2021-11-29 23:29:40|404.39|400.29|404.52|400.42|404.52|400.42|404.3|400.2|13
1638228590000|2021-11-29 23:29:50|404.5|400.4|404.39|400.29|404.54|400.44|404.38|400.28|21
1638228600000|2021-11-29 23:30:00|404.43|400.33|404.54|400.44|404.57|400.47|404.43|400.33|12
1638228610000|2021-11-29 23:30:10|404.5|400.4|404.6|400.5|404.64|400.54|404.5|400.4|9
1638228620000|2021-11-29 23:30:20|404.59|400.49|404.56|400.46|404.65|400.55|404.56|400.46|8
1638228630000|2021-11-29 23:30:30|404.57|400.47|404.6|400.5|404.63|400.53|404.49|400.39|11
1638228640000|2021-11-29 23:30:40|404.69|400.59|404.59|400.49|404.74|400.64|404.59|400.49|13
1638228650000|2021-11-29 23:30:50|404.57|400.47|404.51|400.41|404.57|400.47|404.51|400.41|5
1638228660000|2021-11-29 23:31:00|404.52|400.42|404.33|400.23|404.53|400.43|404.33|400.23|10
1638228670000|2021-11-29 23:31:10|404.32|400.22|404.1|400|404.32|400.22|404.02|399.92|21
1638228680000|2021-11-29 23:31:20|404.09|399.99|404.11|400.01|404.12|400.02|404.09|399.99|9
1638228690000|2021-11-29 23:31:30|404.14|400.04|404.13|400.03|404.19|400.09|404.11|400.01|12
1638228700000|2021-11-29 23:31:40|404.14|400.04|404.11|400.01|404.16|400.06|403.98|399.88|16
1638228710000|2021-11-29 23:31:50|404.09|399.99|404.1|400|404.13|400.03|404.06|399.96|14
1638228720000|2021-11-29 23:32:00|404.07|399.97|404.39|400.29|404.41|400.31|404.07|399.97|17
1638228730000|2021-11-29 23:32:10|404.38|400.28|404.13|400.03|404.4|400.3|404.05|399.95|24
1638228740000|2021-11-29 23:32:20|404.27|400.17|404.27|400.17|404.33|400.23|404.23|400.13|17
1638228750000|2021-11-29 23:32:30|404.3|400.2|404.37|400.27|404.42|400.32|404.3|400.2|15
1638228760000|2021-11-29 23:32:40|404.38|400.28|404.32|400.22|404.4|400.3|404.32|400.22|16
1638228770000|2021-11-29 23:32:50|404.3|400.2|404.31|400.21|404.39|400.29|404.16|400.06|19
1638228780000|2021-11-29 23:33:00|404.29|400.19|404.2|400.1|404.29|400.19|404.19|400.09|22
1638228790000|2021-11-29 23:33:10|404.17|400.07|404.12|400.02|404.19|400.09|403.95|399.85|13
1638228800000|2021-11-29 23:33:20|404.09|399.99|403.98|399.88|404.13|400.03|403.97|399.87|22
1638228810000|2021-11-29 23:33:30|404.16|400.06|404.09|399.99|404.16|400.06|404.02|399.92|17
1638228820000|2021-11-29 23:33:40|404.1|400|404.15|400.05|404.15|400.05|403.98|399.88|9
1638228830000|2021-11-29 23:33:50|404.17|400.07|404.2|400.1|404.26|400.16|404.08|399.98|20
1638228840000|2021-11-29 23:34:00|404.21|400.11|404.34|400.24|404.4|400.3|404.14|400.04|15
1638228850000|2021-11-29 23:34:10|404.35|400.25|404.31|400.21|404.4|400.3|404.2|400.1|16
1638228860000|2021-11-29 23:34:20|404.38|400.28|404.33|400.23|404.41|400.31|404.32|400.22|15
1638228870000|2021-11-29 23:34:30|404.4|400.3|404.38|400.28|404.49|400.39|404.32|400.22|19
1638228880000|2021-11-29 23:34:40|404.53|400.43|404.49|400.39|404.53|400.43|404.49|400.39|5
1638228890000|2021-11-29 23:34:50|404.46|400.36|404.44|400.34|404.51|400.41|404.36|400.26|16
1638228900000|2021-11-29 23:35:00|404.45|400.35|404.16|400.06|404.45|400.35|404.16|400.06|19
1638228910000|2021-11-29 23:35:10|404.15|400.05|404.25|400.15|404.25|400.15|404.03|399.93|19
1638228920000|2021-11-29 23:35:20|404.26|400.16|404.14|400.04|404.26|400.16|404.07|399.97|15
1638228930000|2021-11-29 23:35:30|404.15|400.05|404.04|399.94|404.15|400.05|403.99|399.89|13
1638228940000|2021-11-29 23:35:40|404.02|399.92|403.79|399.69|404.02|399.92|403.77|399.67|17
1638228950000|2021-11-29 23:35:50|403.81|399.71|403.72|399.62|403.81|399.71|403.72|399.62|3
1638228960000|2021-11-29 23:36:00|403.7|399.6|403.77|399.67|403.77|399.67|403.7|399.6|8
1638228970000|2021-11-29 23:36:10|403.78|399.68|403.93|399.83|403.93|399.83|403.75|399.65|14
1638228980000|2021-11-29 23:36:20|403.94|399.84|403.87|399.77|403.98|399.88|403.87|399.77|11
1638228990000|2021-11-29 23:36:30|403.88|399.78|403.69|399.59|403.92|399.82|403.68|399.58|17
1638229000000|2021-11-29 23:36:40|403.67|399.57|403.56|399.46|403.72|399.62|403.51|399.41|18
1638229010000|2021-11-29 23:36:50|403.57|399.47|403.56|399.46|403.69|399.59|403.56|399.46|17
1638229020000|2021-11-29 23:37:00|403.57|399.47|403.56|399.46|403.65|399.55|403.53|399.43|21
1638229030000|2021-11-29 23:37:10|403.58|399.48|403.51|399.41|403.58|399.48|403.49|399.39|6
1638229040000|2021-11-29 23:37:20|403.58|399.48|403.63|399.53|403.63|399.53|403.47|399.37|9
1638229050000|2021-11-29 23:37:30|403.68|399.58|403.62|399.52|403.71|399.61|403.57|399.47|15
1638229060000|2021-11-29 23:37:40|403.61|399.51|403.43|399.33|403.66|399.56|403.3|399.2|23
1638229070000|2021-11-29 23:37:50|403.45|399.35|403.36|399.26|403.53|399.43|403.36|399.26|5
1638229080000|2021-11-29 23:38:00|403.38|399.28|403.53|399.43|403.62|399.52|403.38|399.28|16
1638229090000|2021-11-29 23:38:10|403.5|399.4|403.47|399.37|403.56|399.46|403.47|399.37|14
1638229100000|2021-11-29 23:38:20|403.48|399.38|403.44|399.34|403.48|399.38|403.32|399.22|10
1638229110000|2021-11-29 23:38:30|403.42|399.32|403.48|399.38|403.48|399.38|403.35|399.25|10
1638229120000|2021-11-29 23:38:40|403.47|399.37|403.66|399.56|403.68|399.58|403.4|399.3|25
1638229130000|2021-11-29 23:38:50|403.67|399.57|403.68|399.58|403.69|399.59|403.64|399.54|7
1638229140000|2021-11-29 23:39:00|403.67|399.57|403.67|399.57|403.8|399.7|403.65|399.55|12
1638229150000|2021-11-29 23:39:10|403.66|399.56|403.68|399.58|403.7|399.6|403.65|399.55|18
1638229160000|2021-11-29 23:39:20|403.7|399.6|403.55|399.45|403.7|399.6|403.52|399.42|14
1638229170000|2021-11-29 23:39:30|403.54|399.44|403.6|399.5|403.6|399.5|403.5|399.4|24
1638229180000|2021-11-29 23:39:40|403.58|399.48|403.6|399.5|403.6|399.5|403.51|399.41|18
1638229190000|2021-11-29 23:39:50|403.56|399.46|403.61|399.51|403.61|399.51|403.55|399.45|14
1638229200000|2021-11-29 23:40:00|403.59|399.49|403.54|399.44|403.6|399.5|403.54|399.44|10
1638229210000|2021-11-29 23:40:10|403.52|399.42|403.57|399.47|403.59|399.49|403.52|399.42|12
1638229220000|2021-11-29 23:40:20|403.6|399.5|403.53|399.43|403.6|399.5|403.43|399.33|22
1638229230000|2021-11-29 23:40:30|403.51|399.41|403.65|399.55|403.65|399.55|403.5|399.4|18
1638229240000|2021-11-29 23:40:40|403.63|399.53|403.7|399.6|403.74|399.64|403.57|399.47|29
1638229250000|2021-11-29 23:40:50|403.57|399.47|403.71|399.61|403.71|399.61|403.56|399.46|19
1638229260000|2021-11-29 23:41:00|403.7|399.6|403.48|399.38|403.71|399.61|403.48|399.38|13
1638229270000|2021-11-29 23:41:10|403.5|399.4|403.38|399.28|403.5|399.4|403.38|399.28|12
1638229280000|2021-11-29 23:41:20|403.48|399.38|403.39|399.29|403.51|399.41|403.31|399.21|18
1638229290000|2021-11-29 23:41:30|403.4|399.3|403.3|399.2|403.43|399.33|403.3|399.2|15
1638229300000|2021-11-29 23:41:40|403.28|399.18|403.29|399.19|403.32|399.22|403.25|399.15|15
1638229310000|2021-11-29 23:41:50|403.26|399.16|403.14|399.04|403.29|399.19|403.11|399.01|17
1638229320000|2021-11-29 23:42:00|403.22|399.12|403.19|399.09|403.3|399.2|403.16|399.06|13
1638229330000|2021-11-29 23:42:10|403.16|399.06|403.17|399.07|403.19|399.09|403.14|399.04|11
1638229340000|2021-11-29 23:42:20|403.16|399.06|403.07|398.97|403.2|399.1|402.91|398.81|18
1638229350000|2021-11-29 23:42:30|403.06|398.96|403.01|398.91|403.11|399.01|403|398.9|13
1638229360000|2021-11-29 23:42:40|403.02|398.92|402.98|398.88|403.15|399.05|402.82|398.72|22
1638229370000|2021-11-29 23:42:50|402.99|398.89|403.09|398.99|403.14|399.04|402.98|398.88|9
1638229380000|2021-11-29 23:43:00|403.06|398.96|403.04|398.94|403.09|398.99|403.03|398.93|5
1638229390000|2021-11-29 23:43:10|403.06|398.96|402.98|398.88|403.07|398.97|402.98|398.88|21
1638229400000|2021-11-29 23:43:20|402.99|398.89|402.8|398.7|403.04|398.94|402.7|398.6|21
1638229410000|2021-11-29 23:43:30|402.83|398.73|402.78|398.68|402.83|398.73|402.74|398.64|10
1638229420000|2021-11-29 23:43:40|402.77|398.67|402.78|398.68|402.81|398.71|402.77|398.67|5
1638229430000|2021-11-29 23:43:50|402.77|398.67|402.75|398.65|402.8|398.7|402.75|398.65|12
1638229440000|2021-11-29 23:44:00|402.77|398.67|402.97|398.87|402.99|398.89|402.75|398.65|19
1638229450000|2021-11-29 23:44:10|402.98|398.88|402.89|398.79|402.98|398.88|402.86|398.76|14
1638229460000|2021-11-29 23:44:20|402.88|398.78|402.85|398.75|402.91|398.81|402.83|398.73|17
1638229470000|2021-11-29 23:44:30|402.84|398.74|402.8|398.7|402.84|398.74|402.76|398.66|19
1638229480000|2021-11-29 23:44:40|402.81|398.71|402.9|398.8|402.9|398.8|402.7|398.6|23
1638229490000|2021-11-29 23:44:50|402.88|398.78|402.96|398.86|402.99|398.89|402.87|398.77|12
1638229500000|2021-11-29 23:45:00|402.97|398.87|403.12|399.02|403.14|399.04|402.97|398.87|21
1638229510000|2021-11-29 23:45:10|403.08|398.98|403.3|399.2|403.3|399.2|403.08|398.98|14
1638229520000|2021-11-29 23:45:20|403.31|399.21|403.46|399.36|403.48|399.38|403.3|399.2|21
1638229530000|2021-11-29 23:45:30|403.5|399.4|403.68|399.58|403.82|399.72|403.5|399.4|22
1638229540000|2021-11-29 23:45:40|403.64|399.54|403.49|399.39|403.69|399.59|403.49|399.39|20
1638229550000|2021-11-29 23:45:50|403.47|399.37|403.49|399.39|403.65|399.55|403.47|399.37|10
1638229560000|2021-11-29 23:46:00|403.48|399.38|403.48|399.38|403.51|399.41|403.44|399.34|12
1638229570000|2021-11-29 23:46:10|403.49|399.39|403.5|399.4|403.5|399.4|403.4|399.3|13
1638229580000|2021-11-29 23:46:20|403.54|399.44|403.45|399.35|403.58|399.48|403.45|399.35|14
1638229590000|2021-11-29 23:46:30|403.49|399.39|403.57|399.47|403.58|399.48|403.48|399.38|19
1638229600000|2021-11-29 23:46:40|403.73|399.63|403.59|399.49|403.73|399.63|403.52|399.42|12
1638229610000|2021-11-29 23:46:50|403.62|399.52|403.46|399.36|403.62|399.52|403.46|399.36|12
1638229620000|2021-11-29 23:47:00|403.47|399.37|403.25|399.15|403.48|399.38|403.25|399.15|14
1638229630000|2021-11-29 23:47:10|403.26|399.16|403.3|399.2|403.37|399.27|403.26|399.16|17
1638229640000|2021-11-29 23:47:20|403.31|399.21|403.24|399.14|403.45|399.35|403.24|399.14|17
1638229650000|2021-11-29 23:47:30|403.2|399.1|402.93|398.83|403.21|399.11|402.92|398.82|23
1638229660000|2021-11-29 23:47:40|402.94|398.84|402.67|398.57|403.06|398.96|402.66|398.56|23
1638229670000|2021-11-29 23:47:50|402.66|398.56|402.62|398.52|402.71|398.61|402.62|398.52|15
1638229680000|2021-11-29 23:48:00|402.63|398.53|402.65|398.55|402.68|398.58|402.6|398.5|18
1638229690000|2021-11-29 23:48:10|402.63|398.53|402.59|398.49|402.74|398.64|402.48|398.38|29
1638229700000|2021-11-29 23:48:20|402.48|398.38|402.53|398.43|402.53|398.43|402.47|398.37|16
1638229710000|2021-11-29 23:48:30|402.54|398.44|402.42|398.32|402.54|398.44|402.42|398.32|17
1638229720000|2021-11-29 23:48:40|402.41|398.31|402|397.9|402.41|398.31|401.9|397.8|27
1638229730000|2021-11-29 23:48:50|402.04|397.94|402.2|398.1|402.26|398.16|402.04|397.94|20
1638229740000|2021-11-29 23:49:00|402.19|398.09|402.32|398.22|402.33|398.23|402.19|398.09|15
1638229750000|2021-11-29 23:49:10|402.34|398.24|402.42|398.32|402.42|398.32|402.29|398.19|19
1638229760000|2021-11-29 23:49:20|402.39|398.29|402.4|398.3|402.47|398.37|402.22|398.12|18
1638229770000|2021-11-29 23:49:30|402.41|398.31|402.36|398.26|402.43|398.33|402.36|398.26|7
1638229780000|2021-11-29 23:49:40|402.39|398.29|402.38|398.28|402.39|398.29|402.36|398.26|4
1638229790000|2021-11-29 23:49:50|402.4|398.3|402.25|398.15|402.51|398.41|402.25|398.15|22
1638229800000|2021-11-29 23:50:00|402.3|398.2|402.49|398.39|402.5|398.4|402.3|398.2|17
1638229810000|2021-11-29 23:50:10|402.5|398.4|402.55|398.45|402.76|398.66|402.49|398.39|21
1638229820000|2021-11-29 23:50:20|402.57|398.47|402.65|398.55|402.73|398.63|402.55|398.45|18
1638229830000|2021-11-29 23:50:30|402.59|398.49|402.62|398.52|402.63|398.53|402.57|398.47|8
1638229840000|2021-11-29 23:50:40|402.6|398.5|402.57|398.47|402.62|398.52|402.57|398.47|7
1638229850000|2021-11-29 23:50:50|402.61|398.51|402.54|398.44|402.64|398.54|402.53|398.43|12
1638229860000|2021-11-29 23:51:00|402.47|398.37|402.31|398.21|402.47|398.37|402.3|398.2|13
1638229870000|2021-11-29 23:51:10|402.33|398.23|402.4|398.3|402.46|398.36|402.29|398.19|15
1638229880000|2021-11-29 23:51:20|402.38|398.28|402.41|398.31|402.44|398.34|402.32|398.22|7
1638229890000|2021-11-29 23:51:30|402.39|398.29|402.48|398.38|402.52|398.42|402.39|398.29|17
1638229900000|2021-11-29 23:51:40|402.51|398.41|402.67|398.57|402.76|398.66|402.48|398.38|14
1638229910000|2021-11-29 23:51:50|402.71|398.61|402.82|398.72|402.82|398.72|402.71|398.61|8
1638229920000|2021-11-29 23:52:00|402.83|398.73|402.83|398.73|402.86|398.76|402.77|398.67|17
1638229930000|2021-11-29 23:52:10|402.82|398.72|402.85|398.75|402.86|398.76|402.82|398.72|6
1638229940000|2021-11-29 23:52:20|402.86|398.76|402.86|398.76|402.86|398.76|402.86|398.76|1
1638229950000|2021-11-29 23:52:30|402.85|398.75|402.84|398.74|402.87|398.77|402.84|398.74|4
1638229960000|2021-11-29 23:52:40|402.89|398.79|402.83|398.73|402.91|398.81|402.83|398.73|12
1638229970000|2021-11-29 23:52:50|402.79|398.69|402.81|398.71|402.81|398.71|402.79|398.69|2
1638229980000|2021-11-29 23:53:00|402.8|398.7|402.79|398.69|402.81|398.71|402.79|398.69|5
1638229990000|2021-11-29 23:53:10|402.77|398.67|402.82|398.72|402.84|398.74|402.76|398.66|12
1638230000000|2021-11-29 23:53:20|402.8|398.7|403.08|398.98|403.08|398.98|402.8|398.7|18
1638230010000|2021-11-29 23:53:30|403.06|398.96|403.14|399.04|403.14|399.04|403.06|398.96|4
1638230020000|2021-11-29 23:53:40|403.16|399.06|403.21|399.11|403.21|399.11|403.12|399.02|6
1638230030000|2021-11-29 23:53:50|403.26|399.16|403.36|399.26|403.36|399.26|403.23|399.13|8
1638230040000|2021-11-29 23:54:00|403.53|399.43|403.73|399.63|403.84|399.74|403.48|399.38|20
1638230050000|2021-11-29 23:54:10|403.72|399.62|404|399.9|404.08|399.98|403.7|399.6|24
1638230060000|2021-11-29 23:54:20|403.9|399.8|403.95|399.85|404.2|400.1|403.9|399.8|13
1638230070000|2021-11-29 23:54:30|403.96|399.86|403.98|399.88|404|399.9|403.89|399.79|16
1638230080000|2021-11-29 23:54:40|403.99|399.89|403.51|399.41|403.99|399.89|403.48|399.38|19
1638230090000|2021-11-29 23:54:50|403.48|399.38|403.56|399.46|403.58|399.48|403.48|399.38|8
1638230100000|2021-11-29 23:55:00|403.52|399.42|403.5|399.4|403.54|399.44|403.49|399.39|6
1638230110000|2021-11-29 23:55:10|403.52|399.42|403.46|399.36|403.59|399.49|403.44|399.34|15
1638230120000|2021-11-29 23:55:20|403.45|399.35|403.29|399.19|403.49|399.39|403.25|399.15|22
1638230130000|2021-11-29 23:55:30|403.28|399.18|403.12|399.02|403.29|399.19|403.12|399.02|16
1638230140000|2021-11-29 23:55:40|403.15|399.05|403.25|399.15|403.25|399.15|403.1|399|7
1638230150000|2021-11-29 23:55:50|403.24|399.14|403.06|398.96|403.29|399.19|402.93|398.83|15
1638230160000|2021-11-29 23:56:00|403.07|398.97|402.96|398.86|403.07|398.97|402.96|398.86|4
1638230170000|2021-11-29 23:56:10|402.95|398.85|402.95|398.85|402.98|398.88|402.94|398.84|5
1638230180000|2021-11-29 23:56:20|402.98|398.88|402.8|398.7|402.98|398.88|402.8|398.7|9
1638230190000|2021-11-29 23:56:30|402.88|398.78|403.04|398.94|403.05|398.95|402.88|398.78|12
1638230200000|2021-11-29 23:56:40|402.81|398.71|402.71|398.61|403.01|398.91|402.71|398.61|18
1638230210000|2021-11-29 23:56:50|402.77|398.67|402.72|398.62|402.77|398.67|402.71|398.61|9
1638230220000|2021-11-29 23:57:00|402.7|398.6|402.86|398.76|402.86|398.76|402.6|398.5|11
1638230230000|2021-11-29 23:57:10|402.9|398.8|403.03|398.93|403.08|398.98|402.84|398.74|19
1638230240000|2021-11-29 23:57:20|403.06|398.96|403.11|399.01|403.2|399.1|402.99|398.89|20
1638230250000|2021-11-29 23:57:30|403|398.9|403.08|398.98|403.1|399|403|398.9|16
1638230260000|2021-11-29 23:57:40|403.07|398.97|402.68|398.58|403.1|399|402.66|398.56|30
1638230270000|2021-11-29 23:57:50|402.69|398.59|402.48|398.38|402.69|398.59|402.36|398.26|19
1638230280000|2021-11-29 23:58:00|402.44|398.34|402.23|398.13|402.44|398.34|402|397.9|27
1638230290000|2021-11-29 23:58:10|402.15|398.05|402.25|398.15|402.28|398.18|402.15|398.05|15
1638230300000|2021-11-29 23:58:20|402.28|398.18|402.43|398.33|402.47|398.37|402.19|398.09|25
1638230310000|2021-11-29 23:58:30|402.44|398.34|402.37|398.27|402.5|398.4|402.37|398.27|14
1638230320000|2021-11-29 23:58:40|402.39|398.29|402.52|398.42|402.55|398.45|402.39|398.29|17
1638230330000|2021-11-29 23:58:50|402.48|398.38|402.53|398.43|402.53|398.43|402.43|398.33|13
1638230340000|2021-11-29 23:59:00|402.49|398.39|402.5|398.4|402.52|398.42|402.42|398.32|14
1638230350000|2021-11-29 23:59:10|402.51|398.41|402.3|398.2|402.51|398.41|402.3|398.2|18
1638230360000|2021-11-29 23:59:20|402.46|398.36|402.31|398.21|402.49|398.39|402.31|398.21|26
1638230370000|2021-11-29 23:59:30|402.29|398.19|402.35|398.25|402.43|398.33|402.29|398.19|8
1638230380000|2021-11-29 23:59:40|402.38|398.28|402.39|398.29|402.56|398.46|402.38|398.28|17
1638230390000|2021-11-29 23:59:50|402.58|398.48|402.51|398.41|402.6|398.5|402.39|398.29|11
1638230400000|2021-11-30 00:00:00|402.47|398.37|402.5|398.4|402.5|398.4|402.44|398.34|6
1638230410000|2021-11-30 00:00:10|402.49|398.39|402.58|398.48|402.62|398.52|402.49|398.39|9
1638230420000|2021-11-30 00:00:20|402.59|398.49|402.87|398.77|402.87|398.77|402.54|398.44|19
1638230430000|2021-11-30 00:00:30|402.89|398.79|402.85|398.75|403.1|399|402.75|398.65|21
1638230440000|2021-11-30 00:00:40|402.9|398.8|403.4|399.3|403.4|399.3|402.85|398.75|25
1638230450000|2021-11-30 00:00:50|403.22|399.12|403.27|399.17|403.39|399.29|403.2|399.1|14
1638230460000|2021-11-30 00:01:00|403.23|399.13|403.3|399.2|403.35|399.25|403.19|399.09|18
1638230470000|2021-11-30 00:01:10|403.33|399.23|403.51|399.41|403.51|399.41|403.27|399.17|28
1638230480000|2021-11-30 00:01:20|403.54|399.44|403.7|399.6|403.76|399.66|403.52|399.42|22
1638230490000|2021-11-30 00:01:30|403.81|399.71|403.95|399.85|403.95|399.85|403.75|399.65|14
1638230500000|2021-11-30 00:01:40|403.93|399.83|403.85|399.75|403.96|399.86|403.84|399.74|25
1638230510000|2021-11-30 00:01:50|403.87|399.77|404.43|400.33|404.45|400.35|403.87|399.77|24
1638230520000|2021-11-30 00:02:00|404.44|400.34|404.36|400.26|404.55|400.45|404.36|400.26|10
1638230530000|2021-11-30 00:02:10|404.37|400.27|404.05|399.95|404.39|400.29|403.96|399.86|22
1638230540000|2021-11-30 00:02:20|403.92|399.82|403.85|399.75|403.98|399.88|403.85|399.75|19
1638230550000|2021-11-30 00:02:30|403.81|399.71|404.15|400.05|404.2|400.1|403.81|399.71|16
1638230560000|2021-11-30 00:02:40|404.13|400.03|404.07|399.97|404.14|400.04|404.05|399.95|17
1638230570000|2021-11-30 00:02:50|404.08|399.98|403.76|399.66|404.11|400.01|403.58|399.48|30
1638230580000|2021-11-30 00:03:00|403.69|399.59|403.87|399.77|403.89|399.79|403.69|399.59|25
1638230590000|2021-11-30 00:03:10|403.78|399.68|403.73|399.63|403.93|399.83|403.73|399.63|28
1638230600000|2021-11-30 00:03:20|403.75|399.65|403.68|399.58|403.96|399.86|403.66|399.56|29
1638230610000|2021-11-30 00:03:30|403.66|399.56|403.63|399.53|403.73|399.63|403.55|399.45|23
1638230620000|2021-11-30 00:03:40|403.61|399.51|403.93|399.83|404.03|399.93|403.54|399.44|29
1638230630000|2021-11-30 00:03:50|403.94|399.84|404.16|400.06|404.19|400.09|403.94|399.84|30
1638230640000|2021-11-30 00:04:00|404.18|400.08|404.23|400.13|404.31|400.21|404.17|400.07|20
1638230650000|2021-11-30 00:04:10|404.21|400.11|404.15|400.05|404.34|400.24|404.15|400.05|21
1638230660000|2021-11-30 00:04:20|404.12|400.02|403.96|399.86|404.12|400.02|403.96|399.86|13
1638230670000|2021-11-30 00:04:30|403.98|399.88|403.83|399.73|403.98|399.88|403.82|399.72|14
1638230680000|2021-11-30 00:04:40|403.89|399.79|403.85|399.75|403.94|399.84|403.73|399.63|24
1638230690000|2021-11-30 00:04:50|403.81|399.71|403.74|399.64|403.86|399.76|403.65|399.55|20
1638230700000|2021-11-30 00:05:00|403.72|399.62|403.93|399.83|403.93|399.83|403.6|399.5|24
1638230710000|2021-11-30 00:05:10|403.88|399.78|404.08|399.98|404.2|400.1|403.88|399.78|19
1638230720000|2021-11-30 00:05:20|404.06|399.96|404.24|400.14|404.24|400.14|404.06|399.96|20
1638230730000|2021-11-30 00:05:30|404.26|400.16|404.46|400.36|404.46|400.36|404.02|399.92|33
1638230740000|2021-11-30 00:05:40|404.37|400.27|404.69|400.59|404.71|400.61|404.37|400.27|30
1638230750000|2021-11-30 00:05:50|404.67|400.57|404.82|400.72|404.95|400.85|404.62|400.52|21
1638230760000|2021-11-30 00:06:00|404.84|400.74|405.02|400.92|405.02|400.92|404.84|400.74|14
1638230770000|2021-11-30 00:06:10|404.95|400.85|405.11|401.01|405.11|401.01|404.94|400.84|17
1638230780000|2021-11-30 00:06:20|405.09|400.99|405.4|401.3|405.47|401.37|405.09|400.99|24
1638230790000|2021-11-30 00:06:30|405.45|401.35|405.31|401.21|405.5|401.4|405.2|401.1|16
1638230800000|2021-11-30 00:06:40|405.2|401.1|405.69|401.59|405.69|401.59|405.2|401.1|23
1638230810000|2021-11-30 00:06:50|405.64|401.54|405.61|401.51|405.68|401.58|405.6|401.5|10
1638230820000|2021-11-30 00:07:00|405.62|401.52|405.63|401.53|405.69|401.59|405.62|401.52|10
1638230830000|2021-11-30 00:07:10|405.62|401.52|406.12|402.02|406.12|402.02|405.62|401.52|17
1638230840000|2021-11-30 00:07:20|406.07|401.97|406.12|402.02|406.15|402.05|406.03|401.93|15
1638230850000|2021-11-30 00:07:30|406.14|402.04|406.12|402.02|406.18|402.08|406.05|401.95|21
1638230860000|2021-11-30 00:07:40|406.17|402.07|406.53|402.43|406.54|402.44|406.15|402.05|19
1638230870000|2021-11-30 00:07:50|406.56|402.46|406.57|402.47|406.58|402.48|406.53|402.43|10
1638230880000|2021-11-30 00:08:00|406.59|402.49|406.64|402.54|406.64|402.54|406.59|402.49|3
1638230890000|2021-11-30 00:08:10|406.65|402.55|406.66|402.56|406.66|402.56|406.61|402.51|8
1638230900000|2021-11-30 00:08:20|406.67|402.57|406.7|402.6|406.7|402.6|406.67|402.57|2
1638230910000|2021-11-30 00:08:30|406.69|402.59|406.54|402.44|406.71|402.61|406.54|402.44|12
1638230920000|2021-11-30 00:08:40|406.67|402.57|406.6|402.5|406.67|402.57|406.55|402.45|21
1638230930000|2021-11-30 00:08:50|406.59|402.49|406.21|402.11|406.65|402.55|406.21|402.11|19
1638230940000|2021-11-30 00:09:00|406.2|402.1|405.79|401.69|406.2|402.1|405.64|401.54|28
1638230950000|2021-11-30 00:09:10|405.72|401.62|405.83|401.73|405.86|401.76|405.7|401.6|9
1638230960000|2021-11-30 00:09:20|405.9|401.8|406.05|401.95|406.05|401.95|405.9|401.8|18
1638230970000|2021-11-30 00:09:30|406.02|401.92|405.97|401.87|406.11|402.01|405.95|401.85|19
1638230980000|2021-11-30 00:09:40|405.96|401.86|405.98|401.88|406|401.9|405.89|401.79|23
1638230990000|2021-11-30 00:09:50|405.97|401.87|405.92|401.82|405.99|401.89|405.92|401.82|7
1638231000000|2021-11-30 00:10:00|405.91|401.81|406.05|401.95|406.05|401.95|405.91|401.81|8
1638231010000|2021-11-30 00:10:10|406.04|401.94|406.31|402.21|406.31|402.21|406.04|401.94|14
1638231020000|2021-11-30 00:10:20|406.3|402.2|406.38|402.28|406.42|402.32|406.3|402.2|13
1638231030000|2021-11-30 00:10:30|406.39|402.29|406.39|402.29|406.49|402.39|406.36|402.26|25
1638231040000|2021-11-30 00:10:40|406.4|402.3|405.99|401.89|406.4|402.3|405.99|401.89|26
1638231050000|2021-11-30 00:10:50|405.98|401.88|406.19|402.09|406.31|402.21|405.83|401.73|26
1638231060000|2021-11-30 00:11:00|406.2|402.1|405.97|401.87|406.26|402.16|405.97|401.87|23
1638231070000|2021-11-30 00:11:10|406|401.9|405.84|401.74|406|401.9|405.79|401.69|26
1638231080000|2021-11-30 00:11:20|405.88|401.78|405.97|401.87|405.98|401.88|405.88|401.78|18
1638231090000|2021-11-30 00:11:30|406.04|401.94|405.76|401.66|406.11|402.01|405.73|401.63|21
1638231100000|2021-11-30 00:11:40|405.74|401.64|405.73|401.63|405.83|401.73|405.69|401.59|20
1638231110000|2021-11-30 00:11:50|405.79|401.69|405.8|401.7|405.82|401.72|405.66|401.56|21
1638231120000|2021-11-30 00:12:00|405.79|401.69|405.93|401.83|405.95|401.85|405.79|401.69|22
1638231130000|2021-11-30 00:12:10|405.94|401.84|405.85|401.75|405.95|401.85|405.84|401.74|19
1638231140000|2021-11-30 00:12:20|405.87|401.77|406.17|402.07|406.21|402.11|405.87|401.77|27
1638231150000|2021-11-30 00:12:30|406.16|402.06|406.09|401.99|406.26|402.16|406.09|401.99|25
1638231160000|2021-11-30 00:12:40|406.1|402|406.17|402.07|406.17|402.07|406.1|402|18
1638231170000|2021-11-30 00:12:50|406.22|402.12|406.2|402.1|406.27|402.17|406.15|402.05|24
1638231180000|2021-11-30 00:13:00|406.22|402.12|406.21|402.11|406.26|402.16|406.18|402.08|17
1638231190000|2021-11-30 00:13:10|406.2|402.1|405.78|401.68|406.22|402.12|405.76|401.66|24
1638231200000|2021-11-30 00:13:20|405.76|401.66|405.77|401.67|405.88|401.78|405.73|401.63|12
1638231210000|2021-11-30 00:13:30|405.78|401.68|405.83|401.73|405.84|401.74|405.73|401.63|14
1638231220000|2021-11-30 00:13:40|405.82|401.72|406.14|402.04|406.31|402.21|405.71|401.61|23
1638231230000|2021-11-30 00:13:50|406.18|402.08|406.04|401.94|406.37|402.27|406.03|401.93|28
1638231240000|2021-11-30 00:14:00|406.01|401.91|405.99|401.89|406.04|401.94|405.91|401.81|17
1638231250000|2021-11-30 00:14:10|406.01|401.91|406|401.9|406.09|401.99|405.87|401.77|12
1638231260000|2021-11-30 00:14:20|406.01|401.91|406|401.9|406.06|401.96|405.88|401.78|21
1638231270000|2021-11-30 00:14:30|405.95|401.85|405.97|401.87|406|401.9|405.9|401.8|24
1638231280000|2021-11-30 00:14:40|405.95|401.85|405.96|401.86|406.01|401.91|405.77|401.67|22
1638231290000|2021-11-30 00:14:50|405.92|401.82|405.94|401.84|406|401.9|405.92|401.82|23
1638231300000|2021-11-30 00:15:00|405.95|401.85|405.93|401.83|405.95|401.85|405.93|401.83|3
1638231310000|2021-11-30 00:15:10|405.94|401.84|406.01|401.91|406.11|402.01|405.91|401.81|13
1638231320000|2021-11-30 00:15:20|406|401.9|405.95|401.85|406.01|401.91|405.92|401.82|14
1638231330000|2021-11-30 00:15:30|405.97|401.87|405.85|401.75|406.02|401.92|405.84|401.74|12
1638231340000|2021-11-30 00:15:40|405.84|401.74|405.8|401.7|405.89|401.79|405.73|401.63|19
1638231350000|2021-11-30 00:15:50|405.88|401.78|405.91|401.81|405.92|401.82|405.81|401.71|15
1638231360000|2021-11-30 00:16:00|405.9|401.8|405.9|401.8|406.07|401.97|405.9|401.8|17
1638231370000|2021-11-30 00:16:10|405.85|401.75|406.05|401.95|406.05|401.95|405.83|401.73|24
1638231380000|2021-11-30 00:16:20|406.06|401.96|406.23|402.13|406.3|402.2|406.04|401.94|26
1638231390000|2021-11-30 00:16:30|406.21|402.11|406.24|402.14|406.25|402.15|406.21|402.11|14
1638231400000|2021-11-30 00:16:40|406.26|402.16|406.3|402.2|406.4|402.3|406.26|402.16|22
1638231410000|2021-11-30 00:16:50|406.34|402.24|406.51|402.41|406.57|402.47|406.34|402.24|18
1638231420000|2021-11-30 00:17:00|406.5|402.4|406.53|402.43|406.56|402.46|406.47|402.37|26
1638231430000|2021-11-30 00:17:10|406.55|402.45|406.57|402.47|406.59|402.49|406.53|402.43|13
1638231440000|2021-11-30 00:17:20|406.63|402.53|406.65|402.55|406.71|402.61|406.63|402.53|21
1638231450000|2021-11-30 00:17:30|406.64|402.54|406.59|402.49|406.64|402.54|406.59|402.49|8
1638231460000|2021-11-30 00:17:40|406.6|402.5|406.71|402.61|406.71|402.61|406.59|402.49|13
1638231470000|2021-11-30 00:17:50|406.7|402.6|406.49|402.39|406.7|402.6|406.48|402.38|16
1638231480000|2021-11-30 00:18:00|406.45|402.35|406.16|402.06|406.47|402.37|406.09|401.99|32
1638231490000|2021-11-30 00:18:10|406.15|402.05|406.12|402.02|406.19|402.09|405.92|401.82|22
1638231500000|2021-11-30 00:18:20|406.11|402.01|405.88|401.78|406.11|402.01|405.85|401.75|31
1638231510000|2021-11-30 00:18:30|405.89|401.79|405.97|401.87|405.98|401.88|405.86|401.76|19
1638231520000|2021-11-30 00:18:40|405.9|401.8|405.84|401.74|405.99|401.89|405.81|401.71|23
1638231530000|2021-11-30 00:18:50|405.82|401.72|405.7|401.6|405.82|401.72|405.6|401.5|22
1638231540000|2021-11-30 00:19:00|405.78|401.68|405.7|401.6|405.78|401.68|405.6|401.5|18
1638231550000|2021-11-30 00:19:10|405.71|401.61|405.46|401.36|405.71|401.61|405.42|401.32|23
1638231560000|2021-11-30 00:19:20|405.42|401.32|405.35|401.25|405.52|401.42|405.33|401.23|23
1638231570000|2021-11-30 00:19:30|405.24|401.14|405.17|401.07|405.34|401.24|405.12|401.02|18
1638231580000|2021-11-30 00:19:40|405.18|401.08|405.36|401.26|405.36|401.26|405.1|401|19
1638231590000|2021-11-30 00:19:50|405.34|401.24|405.29|401.19|405.36|401.26|405.22|401.12|19
1638231600000|2021-11-30 00:20:00|405.3|401.2|405.21|401.11|405.3|401.2|405.15|401.05|11
1638231610000|2021-11-30 00:20:10|405.19|401.09|405.12|401.02|405.19|401.09|405.06|400.96|17
1638231620000|2021-11-30 00:20:20|405.1|401|405.01|400.91|405.26|401.16|405|400.9|30
1638231630000|2021-11-30 00:20:30|404.99|400.89|405.07|400.97|405.18|401.08|404.94|400.84|31
1638231640000|2021-11-30 00:20:40|405.08|400.98|405.29|401.19|405.34|401.24|405.08|400.98|24
1638231650000|2021-11-30 00:20:50|405.28|401.18|405.18|401.08|405.3|401.2|405.17|401.07|15
1638231660000|2021-11-30 00:21:00|405.17|401.07|405.09|400.99|405.18|401.08|405.02|400.92|26
1638231670000|2021-11-30 00:21:10|405.12|401.02|405.16|401.06|405.19|401.09|405.09|400.99|14
1638231680000|2021-11-30 00:21:20|405.17|401.07|404.93|400.83|405.19|401.09|404.93|400.83|17
1638231690000|2021-11-30 00:21:30|404.94|400.84|404.98|400.88|405.07|400.97|404.93|400.83|20
1638231700000|2021-11-30 00:21:40|404.97|400.87|404.95|400.85|404.98|400.88|404.93|400.83|18
1638231710000|2021-11-30 00:21:50|405.02|400.92|404.84|400.74|405.02|400.92|404.82|400.72|18
1638231720000|2021-11-30 00:22:00|404.86|400.76|404.79|400.69|404.93|400.83|404.78|400.68|20
1638231730000|2021-11-30 00:22:10|404.78|400.68|404.52|400.42|404.78|400.68|404.52|400.42|13
1638231740000|2021-11-30 00:22:20|404.51|400.41|404.39|400.29|404.55|400.45|404.3|400.2|13
1638231750000|2021-11-30 00:22:30|404.37|400.27|404.2|400.1|404.39|400.29|404.19|400.09|23
1638231760000|2021-11-30 00:22:40|404.21|400.11|404.39|400.29|404.4|400.3|404.21|400.11|16
1638231770000|2021-11-30 00:22:50|404.41|400.31|404.42|400.32|404.42|400.32|404.31|400.21|15
1638231780000|2021-11-30 00:23:00|404.45|400.35|404.46|400.36|404.57|400.47|404.41|400.31|27
1638231790000|2021-11-30 00:23:10|404.5|400.4|404.6|400.5|404.6|400.5|404.5|400.4|2
1638231800000|2021-11-30 00:23:20|404.59|400.49|404.52|400.42|404.6|400.5|404.51|400.41|7
1638231810000|2021-11-30 00:23:30|404.58|400.48|404.65|400.55|404.67|400.57|404.56|400.46|15
1638231820000|2021-11-30 00:23:40|404.64|400.54|404.49|400.39|404.64|400.54|404.41|400.31|13
1638231830000|2021-11-30 00:23:50|404.53|400.43|404.41|400.31|404.53|400.43|404.41|400.31|9
1638231840000|2021-11-30 00:24:00|404.42|400.32|404.34|400.24|404.44|400.34|404.33|400.23|15
1638231850000|2021-11-30 00:24:10|404.37|400.27|404.36|400.26|404.42|400.32|404.29|400.19|19
1638231860000|2021-11-30 00:24:20|404.35|400.25|404.32|400.22|404.37|400.27|404.21|400.11|19
1638231870000|2021-11-30 00:24:30|404.4|400.3|404.07|399.97|404.4|400.3|404.07|399.97|33
1638231880000|2021-11-30 00:24:40|404.11|400.01|404.25|400.15|404.25|400.15|403.97|399.87|18
1638231890000|2021-11-30 00:24:50|404.24|400.14|404.19|400.09|404.28|400.18|404.08|399.98|19
1638231900000|2021-11-30 00:25:00|404.17|400.07|404.37|400.27|404.37|400.27|404.16|400.06|15
1638231910000|2021-11-30 00:25:10|404.3|400.2|404.3|400.2|404.37|400.27|404.3|400.2|9
1638231920000|2021-11-30 00:25:20|404.27|400.17|404.44|400.34|404.56|400.46|404.2|400.1|20
1638231930000|2021-11-30 00:25:30|404.42|400.32|404.57|400.47|404.67|400.57|404.42|400.32|18
1638231940000|2021-11-30 00:25:40|404.64|400.54|404.7|400.6|404.71|400.61|404.59|400.49|23
1638231950000|2021-11-30 00:25:50|404.69|400.59|404.7|400.6|404.73|400.63|404.69|400.59|10
1638231960000|2021-11-30 00:26:00|404.69|400.59|404.62|400.52|404.7|400.6|404.58|400.48|27
1638231970000|2021-11-30 00:26:10|404.57|400.47|404.56|400.46|404.59|400.49|404.55|400.45|11
1638231980000|2021-11-30 00:26:20|404.55|400.45|404.29|400.19|404.55|400.45|404.26|400.16|21
1638231990000|2021-11-30 00:26:30|404.27|400.17|404.3|400.2|404.31|400.21|404.27|400.17|6
1638232000000|2021-11-30 00:26:40|404.29|400.19|404.23|400.13|404.3|400.2|404.21|400.11|7
1638232010000|2021-11-30 00:26:50|404.21|400.11|404.1|400|404.29|400.19|404.1|400|7
1638232020000|2021-11-30 00:27:00|404.13|400.03|404.17|400.07|404.21|400.11|404.1|400|28
1638232030000|2021-11-30 00:27:10|404.18|400.08|404.27|400.17|404.32|400.22|404.13|400.03|18
1638232040000|2021-11-30 00:27:20|404.29|400.19|404.17|400.07|404.3|400.2|404.17|400.07|15
1638232050000|2021-11-30 00:27:30|404.14|400.04|404.17|400.07|404.18|400.08|404.09|399.99|13
1638232060000|2021-11-30 00:27:40|404.18|400.08|404.1|400|404.21|400.11|404.05|399.95|7
1638232070000|2021-11-30 00:27:50|404.09|399.99|404.13|400.03|404.22|400.12|404.08|399.98|18
1638232080000|2021-11-30 00:28:00|404.11|400.01|404.24|400.14|404.25|400.15|404.07|399.97|16
1638232090000|2021-11-30 00:28:10|404.23|400.13|404.32|400.22|404.34|400.24|404.23|400.13|15
1638232100000|2021-11-30 00:28:20|404.28|400.18|404.36|400.26|404.41|400.31|404.21|400.11|19
1638232110000|2021-11-30 00:28:30|404.37|400.27|404.54|400.44|404.58|400.48|404.34|400.24|16
1638232120000|2021-11-30 00:28:40|404.55|400.45|404.34|400.24|404.6|400.5|404.33|400.23|17
1638232130000|2021-11-30 00:28:50|404.36|400.26|404.34|400.24|404.37|400.27|404.3|400.2|11
1638232140000|2021-11-30 00:29:00|404.26|400.16|404.29|400.19|404.31|400.21|404.26|400.16|4
1638232150000|2021-11-30 00:29:10|404.31|400.21|404.41|400.31|404.47|400.37|404.3|400.2|13
1638232160000|2021-11-30 00:29:20|404.43|400.33|404.44|400.34|404.48|400.38|404.41|400.31|14
1638232170000|2021-11-30 00:29:30|404.47|400.37|404.51|400.41|404.52|400.42|404.42|400.32|16
1638232180000|2021-11-30 00:29:40|404.54|400.44|404.59|400.49|404.63|400.53|404.53|400.43|14
1638232190000|2021-11-30 00:29:50|404.62|400.52|404.49|400.39|404.65|400.55|404.48|400.38|20
1638232200000|2021-11-30 00:30:00|404.52|400.42|404.61|400.51|404.71|400.61|404.42|400.32|30
1638232210000|2021-11-30 00:30:10|404.6|400.5|404.96|400.86|404.96|400.86|404.6|400.5|24
1638232220000|2021-11-30 00:30:20|404.95|400.85|404.79|400.69|404.95|400.85|404.77|400.67|21
1638232230000|2021-11-30 00:30:30|404.72|400.62|404.56|400.46|404.73|400.63|404.54|400.44|18
1638232240000|2021-11-30 00:30:40|404.54|400.44|404.53|400.43|404.77|400.67|404.53|400.43|16
1638232250000|2021-11-30 00:30:50|404.78|400.68|404.49|400.39|404.78|400.68|404.41|400.31|26
1638232260000|2021-11-30 00:31:00|404.52|400.42|404.34|400.24|404.55|400.45|404.29|400.19|22
1638232270000|2021-11-30 00:31:10|404.35|400.25|403.9|399.8|404.39|400.29|403.9|399.8|26
1638232280000|2021-11-30 00:31:20|403.91|399.81|403.94|399.84|403.95|399.85|403.91|399.81|7
1638232290000|2021-11-30 00:31:30|403.95|399.85|404.03|399.93|404.04|399.94|403.95|399.85|13
1638232300000|2021-11-30 00:31:40|404|399.9|404.04|399.94|404.07|399.97|403.91|399.81|15
1638232310000|2021-11-30 00:31:50|404.03|399.93|404.02|399.92|404.07|399.97|404.02|399.92|14
1638232320000|2021-11-30 00:32:00|404.06|399.96|403.98|399.88|404.1|400|403.97|399.87|17
1638232330000|2021-11-30 00:32:10|403.93|399.83|404.04|399.94|404.15|400.05|403.91|399.81|32
1638232340000|2021-11-30 00:32:20|404.1|400|404.09|399.99|404.11|400.01|404.04|399.94|7
1638232350000|2021-11-30 00:32:30|404.08|399.98|404.03|399.93|404.12|400.02|403.91|399.81|22
1638232360000|2021-11-30 00:32:40|404.04|399.94|404.04|399.94|404.1|400|403.97|399.87|15
1638232370000|2021-11-30 00:32:50|404.03|399.93|403.79|399.69|404.1|400|403.75|399.65|23
1638232380000|2021-11-30 00:33:00|403.8|399.7|403.96|399.86|404|399.9|403.76|399.66|22
1638232390000|2021-11-30 00:33:10|404|399.9|404|399.9|404.21|400.11|403.99|399.89|21
1638232400000|2021-11-30 00:33:20|403.98|399.88|404.07|399.97|404.07|399.97|403.96|399.86|18
1638232410000|2021-11-30 00:33:30|404.06|399.96|404.14|400.04|404.16|400.06|404.06|399.96|22
1638232420000|2021-11-30 00:33:40|404.13|400.03|404.21|400.11|404.23|400.13|404.07|399.97|21
1638232430000|2021-11-30 00:33:50|404.2|400.1|404.1|400|404.21|400.11|404.05|399.95|17
1638232440000|2021-11-30 00:34:00|404.09|399.99|404.08|399.98|404.18|400.08|404.05|399.95|23
1638232450000|2021-11-30 00:34:10|404.09|399.99|404.03|399.93|404.13|400.03|403.98|399.88|11
1638232460000|2021-11-30 00:34:20|404.02|399.92|403.79|399.69|404.04|399.94|403.75|399.65|21
1638232470000|2021-11-30 00:34:30|403.77|399.67|403.53|399.43|403.8|399.7|403.48|399.38|17
1638232480000|2021-11-30 00:34:40|403.54|399.44|403.43|399.33|403.61|399.51|403.43|399.33|16
1638232490000|2021-11-30 00:34:50|403.38|399.28|403.31|399.21|403.38|399.28|403.3|399.2|5
1638232500000|2021-11-30 00:35:00|403.3|399.2|403.08|398.98|403.32|399.22|403.07|398.97|25
1638232510000|2021-11-30 00:35:10|403.1|399|402.98|398.88|403.16|399.06|402.98|398.88|23
1638232520000|2021-11-30 00:35:20|402.97|398.87|403.07|398.97|403.08|398.98|402.97|398.87|13
1638232530000|2021-11-30 00:35:30|403.05|398.95|403.15|399.05|403.15|399.05|403.04|398.94|16
1638232540000|2021-11-30 00:35:40|403.12|399.02|403.09|398.99|403.2|399.1|403.06|398.96|19
1638232550000|2021-11-30 00:35:50|403.08|398.98|403.13|399.03|403.13|399.03|403.04|398.94|12
1638232560000|2021-11-30 00:36:00|403.07|398.97|403.17|399.07|403.17|399.07|403.07|398.97|10
1638232570000|2021-11-30 00:36:10|403.22|399.12|403.18|399.08|403.22|399.12|403.12|399.02|9
1638232580000|2021-11-30 00:36:20|403.2|399.1|402.94|398.84|403.2|399.1|402.94|398.84|18
1638232590000|2021-11-30 00:36:30|403|398.9|402.93|398.83|403|398.9|402.82|398.72|25
1638232600000|2021-11-30 00:36:40|402.95|398.85|402.77|398.67|402.96|398.86|402.77|398.67|9
1638232610000|2021-11-30 00:36:50|402.79|398.69|402.78|398.68|402.8|398.7|402.75|398.65|11
1638232620000|2021-11-30 00:37:00|402.76|398.66|402.72|398.62|402.76|398.66|402.72|398.62|11
1638232630000|2021-11-30 00:37:10|402.73|398.63|402.78|398.68|402.92|398.82|402.68|398.58|26
1638232640000|2021-11-30 00:37:20|402.79|398.69|402.8|398.7|402.83|398.73|402.7|398.6|22
1638232650000|2021-11-30 00:37:30|402.81|398.71|402.57|398.47|402.83|398.73|402.5|398.4|19
1638232660000|2021-11-30 00:37:40|402.55|398.45|402.42|398.32|402.55|398.45|402.39|398.29|10
1638232670000|2021-11-30 00:37:50|402.33|398.23|402.31|398.21|402.48|398.38|402.11|398.01|23
1638232680000|2021-11-30 00:38:00|402.29|398.19|402.26|398.16|402.4|398.3|402.16|398.06|25
1638232690000|2021-11-30 00:38:10|402.21|398.11|402.33|398.23|402.34|398.24|402.15|398.05|20
1638232700000|2021-11-30 00:38:20|402.34|398.24|402.27|398.17|402.34|398.24|402.19|398.09|20
1638232710000|2021-11-30 00:38:30|402.26|398.16|402.13|398.03|402.28|398.18|402.12|398.02|15
1638232720000|2021-11-30 00:38:40|402.14|398.04|402.17|398.07|402.17|398.07|402.13|398.03|8
1638232730000|2021-11-30 00:38:50|402.11|398.01|402.01|397.91|402.11|398.01|401.94|397.84|19
1638232740000|2021-11-30 00:39:00|402.03|397.93|401.97|397.87|402.03|397.93|401.96|397.86|13
1638232750000|2021-11-30 00:39:10|402|397.9|402.03|397.93|402.08|397.98|402|397.9|12
1638232760000|2021-11-30 00:39:20|402.04|397.94|402.02|397.92|402.04|397.94|401.96|397.86|5
1638232770000|2021-11-30 00:39:30|401.96|397.86|401.95|397.85|402.07|397.97|401.93|397.83|13
1638232780000|2021-11-30 00:39:40|401.93|397.83|401.94|397.84|401.99|397.89|401.88|397.78|14
1638232790000|2021-11-30 00:39:50|401.97|397.87|401.96|397.86|402|397.9|401.84|397.74|9
1638232800000|2021-11-30 00:40:00|402|397.9|402.53|398.43|402.58|398.48|401.91|397.81|27
1638232810000|2021-11-30 00:40:10|402.52|398.42|402.19|398.09|402.53|398.43|402.19|398.09|27
1638232820000|2021-11-30 00:40:20|402.26|398.16|402.22|398.12|402.34|398.24|402.19|398.09|20
1638232830000|2021-11-30 00:40:30|402.24|398.14|402.14|398.04|402.29|398.19|402.11|398.01|25
1638232840000|2021-11-30 00:40:40|402.06|397.96|402.12|398.02|402.18|398.08|402.06|397.96|14
1638232850000|2021-11-30 00:40:50|402.05|397.95|402.06|397.96|402.06|397.96|401.94|397.84|7
1638232860000|2021-11-30 00:41:00|402.08|397.98|402|397.9|402.1|398|401.99|397.89|14
1638232870000|2021-11-30 00:41:10|402.02|397.92|401.97|397.87|402.05|397.95|401.95|397.85|15
1638232880000|2021-11-30 00:41:20|401.95|397.85|402|397.9|402.04|397.94|401.85|397.75|24
1638232890000|2021-11-30 00:41:30|402.02|397.92|402.07|397.97|402.13|398.03|401.99|397.89|22
1638232900000|2021-11-30 00:41:40|402.05|397.95|402.14|398.04|402.22|398.12|401.98|397.88|29
1638232910000|2021-11-30 00:41:50|402.15|398.05|402.37|398.27|402.37|398.27|402.14|398.04|21
1638232920000|2021-11-30 00:42:00|402.38|398.28|402.55|398.45|402.66|398.56|402.28|398.18|27
1638232930000|2021-11-30 00:42:10|402.62|398.52|402.75|398.65|402.8|398.7|402.62|398.52|13
1638232940000|2021-11-30 00:42:20|402.83|398.73|402.91|398.81|403.02|398.92|402.81|398.71|18
1638232950000|2021-11-30 00:42:30|402.89|398.79|402.75|398.65|402.89|398.79|402.75|398.65|16
1638232960000|2021-11-30 00:42:40|402.73|398.63|402.68|398.58|402.77|398.67|402.66|398.56|16
1638232970000|2021-11-30 00:42:50|402.67|398.57|402.77|398.67|402.8|398.7|402.66|398.56|14
1638232980000|2021-11-30 00:43:00|402.73|398.63|402.83|398.73|402.96|398.86|402.73|398.63|19
1638232990000|2021-11-30 00:43:10|402.84|398.74|402.66|398.56|402.93|398.83|402.62|398.52|27
1638233000000|2021-11-30 00:43:20|402.67|398.57|402.69|398.59|402.81|398.71|402.61|398.51|24
1638233010000|2021-11-30 00:43:30|402.7|398.6|403.23|399.13|403.23|399.13|402.65|398.55|24
1638233020000|2021-11-30 00:43:40|403.24|399.14|402.98|398.88|403.24|399.14|402.94|398.84|14
1638233030000|2021-11-30 00:43:50|403.02|398.92|403.15|399.05|403.28|399.18|403.02|398.92|17
1638233040000|2021-11-30 00:44:00|403.2|399.1|403|398.9|403.21|399.11|402.91|398.81|20
1638233050000|2021-11-30 00:44:10|402.86|398.76|402.86|398.76|402.95|398.85|402.86|398.76|12
1638233060000|2021-11-30 00:44:20|402.88|398.78|403.03|398.93|403.05|398.95|402.87|398.77|12
1638233070000|2021-11-30 00:44:30|402.96|398.86|402.7|398.6|402.96|398.86|402.7|398.6|21
1638233080000|2021-11-30 00:44:40|402.72|398.62|402.83|398.73|402.84|398.74|402.64|398.54|18
1638233090000|2021-11-30 00:44:50|402.77|398.67|402.75|398.65|402.77|398.67|402.67|398.57|6
1638233100000|2021-11-30 00:45:00|402.81|398.71|402.79|398.69|402.81|398.71|402.63|398.53|9
1638233110000|2021-11-30 00:45:10|402.78|398.68|402.82|398.72|402.85|398.75|402.77|398.67|5
1638233120000|2021-11-30 00:45:20|402.84|398.74|402.73|398.63|402.86|398.76|402.72|398.62|11
1638233130000|2021-11-30 00:45:30|402.72|398.62|402.42|398.32|402.72|398.62|402.22|398.12|21
1638233140000|2021-11-30 00:45:40|402.44|398.34|402.37|398.27|402.44|398.34|402.29|398.19|19
1638233150000|2021-11-30 00:45:50|402.38|398.28|402.43|398.33|402.47|398.37|402.3|398.2|13
1638233160000|2021-11-30 00:46:00|402.42|398.32|402.09|397.99|402.42|398.32|401.97|397.87|25
1638233170000|2021-11-30 00:46:10|401.86|397.76|401.9|397.8|402.02|397.92|401.84|397.74|7
1638233180000|2021-11-30 00:46:20|401.89|397.79|401.94|397.84|402.12|398.02|401.89|397.79|12
1638233190000|2021-11-30 00:46:30|401.96|397.86|401.96|397.86|402.01|397.91|401.88|397.78|18
1638233200000|2021-11-30 00:46:40|401.99|397.89|402.04|397.94|402.26|398.16|401.98|397.88|17
1638233210000|2021-11-30 00:46:50|402.01|397.91|402.15|398.05|402.15|398.05|402|397.9|7
1638233220000|2021-11-30 00:47:00|402.14|398.04|402.27|398.17|402.32|398.22|402.12|398.02|20
1638233230000|2021-11-30 00:47:10|402.25|398.15|402.56|398.46|402.69|398.59|402.25|398.15|9
1638233240000|2021-11-30 00:47:20|402.58|398.48|402.61|398.51|402.73|398.63|402.53|398.43|21
1638233250000|2021-11-30 00:47:30|402.64|398.54|402.49|398.39|402.64|398.54|402.46|398.36|10
1638233260000|2021-11-30 00:47:40|402.5|398.4|402.56|398.46|402.56|398.46|402.47|398.37|19
1638233270000|2021-11-30 00:47:50|402.58|398.48|402.35|398.25|402.58|398.48|402.35|398.25|17
1638233280000|2021-11-30 00:48:00|402.49|398.39|402.48|398.38|402.51|398.41|402.32|398.22|13
1638233290000|2021-11-30 00:48:10|402.51|398.41|402.5|398.4|402.6|398.5|402.37|398.27|21
1638233300000|2021-11-30 00:48:20|402.48|398.38|402.44|398.34|402.5|398.4|402.38|398.28|18
1638233310000|2021-11-30 00:48:30|402.5|398.4|402.65|398.55|402.72|398.62|402.5|398.4|24
1638233320000|2021-11-30 00:48:40|402.63|398.53|402.66|398.56|402.67|398.57|402.63|398.53|13
1638233330000|2021-11-30 00:48:50|402.64|398.54|402.61|398.51|402.73|398.63|402.61|398.51|17
1638233340000|2021-11-30 00:49:00|402.62|398.52|402.5|398.4|402.73|398.63|402.5|398.4|12
1638233350000|2021-11-30 00:49:10|402.52|398.42|402.69|398.59|402.74|398.64|402.52|398.42|18
1638233360000|2021-11-30 00:49:20|402.68|398.58|402.63|398.53|402.69|398.59|402.63|398.53|4
1638233370000|2021-11-30 00:49:30|402.67|398.57|403.17|399.07|403.17|399.07|402.63|398.53|22
1638233380000|2021-11-30 00:49:40|403.16|399.06|403.05|398.95|403.2|399.1|403.02|398.92|11
1638233390000|2021-11-30 00:49:50|403.07|398.97|403.12|399.02|403.13|399.03|403.07|398.97|10
1638233400000|2021-11-30 00:50:00|403.19|399.09|403.26|399.16|403.26|399.16|403.14|399.04|13
1638233410000|2021-11-30 00:50:10|403.3|399.2|403.32|399.22|403.33|399.23|403.21|399.11|19
1638233420000|2021-11-30 00:50:20|403.29|399.19|403.3|399.2|403.3|399.2|403.16|399.06|15
1638233430000|2021-11-30 00:50:30|403.31|399.21|403.47|399.37|403.47|399.37|403.28|399.18|16
1638233440000|2021-11-30 00:50:40|403.48|399.38|403.59|399.49|403.68|399.58|403.48|399.38|24
1638233450000|2021-11-30 00:50:50|403.56|399.46|403.39|399.29|403.69|399.59|403.29|399.19|27
1638233460000|2021-11-30 00:51:00|403.36|399.26|403.24|399.14|403.36|399.26|403.19|399.09|7
1638233470000|2021-11-30 00:51:10|403.25|399.15|403.01|398.91|403.33|399.23|403.01|398.91|25
1638233480000|2021-11-30 00:51:20|403.03|398.93|403.27|399.17|403.29|399.19|402.88|398.78|24
1638233490000|2021-11-30 00:51:30|403.22|399.12|403.2|399.1|403.33|399.23|403.08|398.98|17
1638233500000|2021-11-30 00:51:40|403.22|399.12|403.19|399.09|403.36|399.26|403.15|399.05|14
1638233510000|2021-11-30 00:51:50|403.2|399.1|403.22|399.12|403.22|399.12|403.19|399.09|7
1638233520000|2021-11-30 00:52:00|403.27|399.17|403.35|399.25|403.35|399.25|403.27|399.17|9
1638233530000|2021-11-30 00:52:10|403.34|399.24|403.25|399.15|403.34|399.24|403.15|399.05|14
1638233540000|2021-11-30 00:52:20|403.33|399.23|403.23|399.13|403.33|399.23|403.19|399.09|19
1638233550000|2021-11-30 00:52:30|403.2|399.1|403.22|399.12|403.28|399.18|403.07|398.97|14
1638233560000|2021-11-30 00:52:40|403.21|399.11|403.33|399.23|403.33|399.23|403.17|399.07|23
1638233570000|2021-11-30 00:52:50|403.32|399.22|403.34|399.24|403.34|399.24|403.32|399.22|5
1638233580000|2021-11-30 00:53:00|403.35|399.25|403.31|399.21|403.35|399.25|403.29|399.19|10
1638233590000|2021-11-30 00:53:10|403.32|399.22|403.31|399.21|403.34|399.24|403.23|399.13|20
1638233600000|2021-11-30 00:53:20|403.29|399.19|403.3|399.2|403.32|399.22|403.25|399.15|5
1638233610000|2021-11-30 00:53:30|403.33|399.23|403.32|399.22|403.38|399.28|403.32|399.22|8
1638233620000|2021-11-30 00:53:40|403.39|399.29|403.35|399.25|403.39|399.29|403.32|399.22|17
1638233630000|2021-11-30 00:53:50|403.34|399.24|403.07|398.97|403.35|399.25|403.04|398.94|32
1638233640000|2021-11-30 00:54:00|403.08|398.98|403.02|398.92|403.1|399|403.02|398.92|21
1638233650000|2021-11-30 00:54:10|402.98|398.88|402.84|398.74|403.05|398.95|402.78|398.68|25
1638233660000|2021-11-30 00:54:20|402.91|398.81|402.88|398.78|403.06|398.96|402.85|398.75|23
1638233670000|2021-11-30 00:54:30|402.94|398.84|402.81|398.71|402.96|398.86|402.81|398.71|11
1638233680000|2021-11-30 00:54:40|402.8|398.7|402.56|398.46|402.8|398.7|402.56|398.46|13
1638233690000|2021-11-30 00:54:50|402.49|398.39|402.58|398.48|402.58|398.48|402.49|398.39|9
1638233700000|2021-11-30 00:55:00|402.57|398.47|402.65|398.55|402.72|398.62|402.5|398.4|16
1638233710000|2021-11-30 00:55:10|402.62|398.52|402.71|398.61|402.77|398.67|402.62|398.52|10
1638233720000|2021-11-30 00:55:20|402.7|398.6|402.7|398.6|402.71|398.61|402.64|398.54|6
1638233730000|2021-11-30 00:55:30|402.69|398.59|402.7|398.6|402.71|398.61|402.69|398.59|6
1638233740000|2021-11-30 00:55:40|402.69|398.59|402.64|398.54|402.7|398.6|402.63|398.53|18
1638233750000|2021-11-30 00:55:50|402.65|398.55|402.72|398.62|402.73|398.63|402.61|398.51|12
1638233760000|2021-11-30 00:56:00|402.73|398.63|402.73|398.63|402.79|398.69|402.7|398.6|20
1638233770000|2021-11-30 00:56:10|402.78|398.68|402.73|398.63|402.79|398.69|402.6|398.5|12
1638233780000|2021-11-30 00:56:20|402.74|398.64|402.75|398.65|402.75|398.65|402.74|398.64|4
1638233790000|2021-11-30 00:56:30|402.76|398.66|402.84|398.74|402.91|398.81|402.69|398.59|17
1638233800000|2021-11-30 00:56:40|402.83|398.73|402.85|398.75|402.89|398.79|402.83|398.73|4
1638233810000|2021-11-30 00:56:50|402.9|398.8|402.9|398.8|402.91|398.81|402.9|398.8|3
1638233820000|2021-11-30 00:57:00|402.89|398.79|402.88|398.78|402.9|398.8|402.88|398.78|3
1638233830000|2021-11-30 00:57:10|402.92|398.82|403.24|399.14|403.29|399.19|402.92|398.82|28
1638233840000|2021-11-30 00:57:20|403.25|399.15|403.19|399.09|403.33|399.23|403.19|399.09|14
1638233850000|2021-11-30 00:57:30|403.17|399.07|403.25|399.15|403.25|399.15|403.17|399.07|9
1638233860000|2021-11-30 00:57:40|403.19|399.09|403.23|399.13|403.25|399.15|403.19|399.09|5
1638233870000|2021-11-30 00:57:50|403.22|399.12|403.24|399.14|403.25|399.15|403.22|399.12|7
1638233880000|2021-11-30 00:58:00|403.29|399.19|403.29|399.19|403.29|399.19|403.29|399.19|1
1638233890000|2021-11-30 00:58:10|403.28|399.18|403.36|399.26|403.38|399.28|403.22|399.12|17
1638233900000|2021-11-30 00:58:20|403.37|399.27|403.29|399.19|403.37|399.27|403.23|399.13|11
1638233910000|2021-11-30 00:58:30|403.28|399.18|403.37|399.27|403.37|399.27|403.27|399.17|18
1638233920000|2021-11-30 00:58:40|403.32|399.22|403.47|399.37|403.49|399.39|403.31|399.21|29
1638233930000|2021-11-30 00:58:50|403.43|399.33|403.49|399.39|403.49|399.39|403.39|399.29|19
1638233940000|2021-11-30 00:59:00|403.48|399.38|403.43|399.33|403.55|399.45|403.43|399.33|17
1638233950000|2021-11-30 00:59:10|403.54|399.44|403.42|399.32|403.59|399.49|403.4|399.3|20
1638233960000|2021-11-30 00:59:20|403.41|399.31|403.43|399.33|403.43|399.33|403.4|399.3|8
1638233970000|2021-11-30 00:59:30|403.44|399.34|403.41|399.31|403.44|399.34|403.35|399.25|14
1638233980000|2021-11-30 00:59:40|403.42|399.32|403.6|399.5|403.6|399.5|403.37|399.27|16
1638233990000|2021-11-30 00:59:50|403.61|399.51|404.07|399.97|404.07|399.97|403.6|399.5|24
1638234000000|2021-11-30 01:00:00|404.08|399.98|404.03|399.93|404.26|400.16|404.03|399.93|33
1638234010000|2021-11-30 01:00:10|403.98|399.88|404.14|400.04|404.14|400.04|403.96|399.86|19
1638234020000|2021-11-30 01:00:20|404.17|400.07|404.14|400.04|404.2|400.1|404.12|400.02|25
1638234030000|2021-11-30 01:00:30|404.12|400.02|403.98|399.88|404.12|400.02|403.98|399.88|11
1638234040000|2021-11-30 01:00:40|403.99|399.89|403.88|399.78|403.99|399.89|403.86|399.76|23
1638234050000|2021-11-30 01:00:50|403.9|399.8|403.81|399.71|404|399.9|403.81|399.71|26
1638234060000|2021-11-30 01:01:00|403.78|399.68|403.66|399.56|403.81|399.71|403.62|399.52|17
1638234070000|2021-11-30 01:01:10|403.65|399.55|403.78|399.68|403.82|399.72|403.63|399.53|22
1638234080000|2021-11-30 01:01:20|403.75|399.65|403.32|399.22|403.78|399.68|403.17|399.07|31
1638234090000|2021-11-30 01:01:30|403.22|399.12|403.18|399.08|403.34|399.24|403.08|398.98|30
1638234100000|2021-11-30 01:01:40|403.22|399.12|403.28|399.18|403.3|399.2|403.21|399.11|27
1638234110000|2021-11-30 01:01:50|403.29|399.19|403.42|399.32|403.42|399.32|403.21|399.11|26
1638234120000|2021-11-30 01:02:00|403.43|399.33|403.59|399.49|403.59|399.49|403.38|399.28|12
1638234130000|2021-11-30 01:02:10|403.64|399.54|403.65|399.55|403.8|399.7|403.56|399.46|19
1638234140000|2021-11-30 01:02:20|403.66|399.56|403.85|399.75|403.85|399.75|403.63|399.53|19
1638234150000|2021-11-30 01:02:30|403.84|399.74|403.77|399.67|403.84|399.74|403.75|399.65|20
1638234160000|2021-11-30 01:02:40|403.75|399.65|403.72|399.62|403.76|399.66|403.7|399.6|16
1638234170000|2021-11-30 01:02:50|403.73|399.63|403.83|399.73|403.83|399.73|403.7|399.6|10
1638234180000|2021-11-30 01:03:00|403.82|399.72|403.53|399.43|403.82|399.72|403.52|399.42|20
1638234190000|2021-11-30 01:03:10|403.49|399.39|403.54|399.44|403.61|399.51|403.38|399.28|30
1638234200000|2021-11-30 01:03:20|403.52|399.42|403.55|399.45|403.68|399.58|403.46|399.36|19
1638234210000|2021-11-30 01:03:30|403.6|399.5|403.73|399.63|403.79|399.69|403.55|399.45|24
1638234220000|2021-11-30 01:03:40|403.72|399.62|403.71|399.61|403.75|399.65|403.7|399.6|17
1638234230000|2021-11-30 01:03:50|403.72|399.62|403.88|399.78|403.88|399.78|403.71|399.61|11
1638234240000|2021-11-30 01:04:00|403.87|399.77|403.9|399.8|403.92|399.82|403.84|399.74|19
1638234250000|2021-11-30 01:04:10|403.82|399.72|403.78|399.68|404.01|399.91|403.78|399.68|31
1638234260000|2021-11-30 01:04:20|403.82|399.72|403.86|399.76|403.95|399.85|403.77|399.67|25
1638234270000|2021-11-30 01:04:30|403.88|399.78|403.86|399.76|403.92|399.82|403.86|399.76|4
1638234280000|2021-11-30 01:04:40|403.84|399.74|403.85|399.75|403.93|399.83|403.77|399.67|11
1638234290000|2021-11-30 01:04:50|403.84|399.74|403.91|399.81|403.96|399.86|403.82|399.72|19
1638234300000|2021-11-30 01:05:00|403.9|399.8|404.47|400.37|404.65|400.55|403.9|399.8|29
1638234310000|2021-11-30 01:05:10|404.54|400.44|404.61|400.51|404.89|400.79|404.54|400.44|31
1638234320000|2021-11-30 01:05:20|404.57|400.47|404.78|400.68|404.78|400.68|404.57|400.47|20
1638234330000|2021-11-30 01:05:30|404.75|400.65|404.61|400.51|404.91|400.81|404.5|400.4|22
1638234340000|2021-11-30 01:05:40|404.66|400.56|404.9|400.8|404.9|400.8|404.66|400.56|24
1638234350000|2021-11-30 01:05:50|404.91|400.81|405.2|401.1|405.22|401.12|404.83|400.73|31
1638234360000|2021-11-30 01:06:00|405.17|401.07|405.34|401.24|405.36|401.26|404.94|400.84|31
1638234370000|2021-11-30 01:06:10|405.28|401.18|405.37|401.27|405.37|401.27|405.16|401.06|23
1638234380000|2021-11-30 01:06:20|405.53|401.43|405.5|401.4|405.53|401.43|405.43|401.33|23
1638234390000|2021-11-30 01:06:30|405.49|401.39|405.54|401.44|405.56|401.46|405.47|401.37|16
1638234400000|2021-11-30 01:06:40|405.61|401.51|405.62|401.52|405.67|401.57|405.61|401.51|16
1638234410000|2021-11-30 01:06:50|405.57|401.47|405.46|401.36|405.57|401.47|405.45|401.35|8
1638234420000|2021-11-30 01:07:00|405.48|401.38|405.6|401.5|405.6|401.5|405.46|401.36|15
1638234430000|2021-11-30 01:07:10|405.59|401.49|404.81|400.71|405.67|401.57|404.8|400.7|23
1638234440000|2021-11-30 01:07:20|404.86|400.76|404.9|400.8|404.94|400.84|404.66|400.56|24
1638234450000|2021-11-30 01:07:30|404.87|400.77|405.22|401.12|405.33|401.23|404.8|400.7|26
1638234460000|2021-11-30 01:07:40|405.24|401.14|405|400.9|405.33|401.23|404.9|400.8|26
1638234470000|2021-11-30 01:07:50|404.98|400.88|405.14|401.04|405.25|401.15|404.98|400.88|24
1638234480000|2021-11-30 01:08:00|405.12|401.02|404.93|400.83|405.19|401.09|404.92|400.82|22
1638234490000|2021-11-30 01:08:10|404.92|400.82|405.12|401.02|405.14|401.04|404.91|400.81|18
1638234500000|2021-11-30 01:08:20|405.09|400.99|404.91|400.81|405.1|401|404.91|400.81|15
1638234510000|2021-11-30 01:08:30|404.93|400.83|404.72|400.62|404.93|400.83|404.58|400.48|33
1638234520000|2021-11-30 01:08:40|404.71|400.61|404.48|400.38|404.72|400.62|404.48|400.38|27
1638234530000|2021-11-30 01:08:50|404.49|400.39|404.33|400.23|404.49|400.39|404.26|400.16|24
1638234540000|2021-11-30 01:09:00|404.31|400.21|404.3|400.2|404.36|400.26|404.13|400.03|21
1638234550000|2021-11-30 01:09:10|404.36|400.26|404.44|400.34|404.55|400.45|404.23|400.13|30
1638234560000|2021-11-30 01:09:20|404.45|400.35|404.7|400.6|404.7|400.6|404.39|400.29|18
1638234570000|2021-11-30 01:09:30|404.71|400.61|404.74|400.64|404.77|400.67|404.56|400.46|24
1638234580000|2021-11-30 01:09:40|404.77|400.67|404.76|400.66|404.8|400.7|404.63|400.53|20
1638234590000|2021-11-30 01:09:50|404.72|400.62|404.84|400.74|404.93|400.83|404.72|400.62|20
1638234600000|2021-11-30 01:10:00|404.81|400.71|405.15|401.05|405.24|401.14|404.72|400.62|24
1638234610000|2021-11-30 01:10:10|405.14|401.04|405.36|401.26|405.36|401.26|405.14|401.04|14
1638234620000|2021-11-30 01:10:20|405.33|401.23|405.28|401.18|405.42|401.32|405.28|401.18|12
1638234630000|2021-11-30 01:10:30|405.3|401.2|405.18|401.08|405.52|401.42|405.18|401.08|24
1638234640000|2021-11-30 01:10:40|405.12|401.02|405.05|400.95|405.29|401.19|405.04|400.94|25
1638234650000|2021-11-30 01:10:50|405.07|400.97|405.09|400.99|405.15|401.05|404.99|400.89|20
1638234660000|2021-11-30 01:11:00|405.06|400.96|405.03|400.93|405.06|400.96|404.92|400.82|14
1638234670000|2021-11-30 01:11:10|404.97|400.87|404.46|400.36|404.97|400.87|404.46|400.36|28
1638234680000|2021-11-30 01:11:20|404.44|400.34|404.22|400.12|404.48|400.38|404.13|400.03|25
1638234690000|2021-11-30 01:11:30|404.28|400.18|404.16|400.06|404.3|400.2|404.09|399.99|22
1638234700000|2021-11-30 01:11:40|404.15|400.05|404.01|399.91|404.15|400.05|404.01|399.91|8
1638234710000|2021-11-30 01:11:50|404.02|399.92|403.94|399.84|404.02|399.92|403.94|399.84|9
1638234720000|2021-11-30 01:12:00|403.99|399.89|404.04|399.94|404.04|399.94|403.84|399.74|21
1638234730000|2021-11-30 01:12:10|404.03|399.93|403.84|399.74|404.09|399.99|403.83|399.73|20
1638234740000|2021-11-30 01:12:20|403.83|399.73|403.83|399.73|403.83|399.73|403.81|399.71|3
1638234750000|2021-11-30 01:12:30|403.84|399.74|403.85|399.75|403.89|399.79|403.84|399.74|7
1638234760000|2021-11-30 01:12:40|403.72|399.62|403.59|399.49|403.77|399.67|403.59|399.49|19
1638234770000|2021-11-30 01:12:50|403.6|399.5|403.67|399.57|403.73|399.63|403.6|399.5|16
1638234780000|2021-11-30 01:13:00|403.66|399.56|403.49|399.39|403.71|399.61|403.49|399.39|14
1638234790000|2021-11-30 01:13:10|403.51|399.41|403.33|399.23|403.51|399.41|403.33|399.23|25
1638234800000|2021-11-30 01:13:20|403.32|399.22|403.72|399.62|403.72|399.62|403.23|399.13|26
1638234810000|2021-11-30 01:13:30|403.73|399.63|403.71|399.61|403.73|399.63|403.52|399.42|15
1638234820000|2021-11-30 01:13:40|403.72|399.62|403.75|399.65|403.81|399.71|403.65|399.55|20
1638234830000|2021-11-30 01:13:50|403.76|399.66|403.79|399.69|403.81|399.71|403.64|399.54|15
1638234840000|2021-11-30 01:14:00|403.84|399.74|403.71|399.61|403.84|399.74|403.67|399.57|9
1638234850000|2021-11-30 01:14:10|403.7|399.6|403.34|399.24|403.7|399.6|403.34|399.24|23
1638234860000|2021-11-30 01:14:20|403.22|399.12|403.14|399.04|403.23|399.13|403.11|399.01|16
1638234870000|2021-11-30 01:14:30|403.15|399.05|403.15|399.05|403.25|399.15|403.14|399.04|11
1638234880000|2021-11-30 01:14:40|403.22|399.12|403.11|399.01|403.26|399.16|403.1|399|7
1638234890000|2021-11-30 01:14:50|403.15|399.05|402.89|398.79|403.17|399.07|402.81|398.71|27
1638234900000|2021-11-30 01:15:00|402.88|398.78|402.67|398.57|402.88|398.78|402.62|398.52|25
1638234910000|2021-11-30 01:15:10|402.66|398.56|402.66|398.56|402.81|398.71|402.53|398.43|33
1638234920000|2021-11-30 01:15:20|402.67|398.57|402.87|398.77|402.87|398.77|402.55|398.45|28
1638234930000|2021-11-30 01:15:30|402.94|398.84|403.33|399.23|403.33|399.23|402.94|398.84|23
1638234940000|2021-11-30 01:15:40|403.34|399.24|403.23|399.13|403.58|399.48|403.23|399.13|26
1638234950000|2021-11-30 01:15:50|403.22|399.12|403.41|399.31|403.45|399.35|403.21|399.11|19
1638234960000|2021-11-30 01:16:00|403.39|399.29|403.02|398.92|403.39|399.29|403.01|398.91|16
1638234970000|2021-11-30 01:16:10|403.01|398.91|402.74|398.64|403.01|398.91|402.74|398.64|26
1638234980000|2021-11-30 01:16:20|402.69|398.59|402.58|398.48|402.69|398.59|402.49|398.39|23
1638234990000|2021-11-30 01:16:30|402.57|398.47|402.42|398.32|402.57|398.47|402.35|398.25|30
1638235000000|2021-11-30 01:16:40|402.4|398.3|402.4|398.3|402.5|398.4|402.35|398.25|21
1638235010000|2021-11-30 01:16:50|402.45|398.35|402.23|398.13|402.45|398.35|402.21|398.11|23
1638235020000|2021-11-30 01:17:00|402.25|398.15|402.06|397.96|402.27|398.17|402.02|397.92|29
1638235030000|2021-11-30 01:17:10|402.05|397.95|402.01|397.91|402.06|397.96|401.93|397.83|11
1638235040000|2021-11-30 01:17:20|401.96|397.86|401.93|397.83|402.1|398|401.76|397.66|21
1638235050000|2021-11-30 01:17:30|401.92|397.82|401.71|397.61|401.92|397.82|401.7|397.6|16
1638235060000|2021-11-30 01:17:40|401.64|397.54|401.84|397.74|401.94|397.84|401.63|397.53|16
1638235070000|2021-11-30 01:17:50|401.83|397.73|402|397.9|402.14|398.04|401.83|397.73|23
1638235080000|2021-11-30 01:18:00|401.99|397.89|401.83|397.73|402.08|397.98|401.76|397.66|26
1638235090000|2021-11-30 01:18:10|401.84|397.74|401.4|397.3|401.85|397.75|401.4|397.3|18
1638235100000|2021-11-30 01:18:20|401.38|397.28|401.29|397.19|401.51|397.41|401.26|397.16|33
1638235110000|2021-11-30 01:18:30|401.3|397.2|400.88|396.78|401.36|397.26|400.69|396.59|28
1638235120000|2021-11-30 01:18:40|400.97|396.87|401.11|397.01|401.15|397.05|400.94|396.84|25
1638235130000|2021-11-30 01:18:50|401.14|397.04|401.61|397.51|401.66|397.56|401.14|397.04|33
1638235140000|2021-11-30 01:19:00|401.63|397.53|402.01|397.91|402.14|398.04|401.63|397.53|22
1638235150000|2021-11-30 01:19:10|402.09|397.99|401.7|397.6|402.09|397.99|401.7|397.6|24
1638235160000|2021-11-30 01:19:20|401.75|397.65|401.98|397.88|401.98|397.88|401.75|397.65|26
1638235170000|2021-11-30 01:19:30|401.95|397.85|401.95|397.85|402.08|397.98|401.9|397.8|25
1638235180000|2021-11-30 01:19:40|402|397.9|402.05|397.95|402.06|397.96|401.97|397.87|13
1638235190000|2021-11-30 01:19:50|402.09|397.99|402.06|397.96|402.09|397.99|401.96|397.86|24
1638235200000|2021-11-30 01:20:00|402.05|397.95|401.86|397.76|402.05|397.95|401.78|397.68|19
1638235210000|2021-11-30 01:20:10|401.82|397.72|401.69|397.59|401.82|397.72|401.63|397.53|14
1638235220000|2021-11-30 01:20:20|401.68|397.58|401.42|397.32|401.71|397.61|401.4|397.3|25
1638235230000|2021-11-30 01:20:30|401.45|397.35|401.21|397.11|401.45|397.35|401.18|397.08|20
1638235240000|2021-11-30 01:20:40|401.22|397.12|401.37|397.27|401.45|397.35|401.2|397.1|27
1638235250000|2021-11-30 01:20:50|401.39|397.29|401.32|397.22|401.54|397.44|401.3|397.2|27
1638235260000|2021-11-30 01:21:00|401.3|397.2|401.26|397.16|401.36|397.26|401.24|397.14|16
1638235270000|2021-11-30 01:21:10|401.29|397.19|401.3|397.2|401.43|397.33|401.23|397.13|19
1638235280000|2021-11-30 01:21:20|401.31|397.21|401.33|397.23|401.44|397.34|401.12|397.02|18
1638235290000|2021-11-30 01:21:30|401.34|397.24|401.28|397.18|401.35|397.25|401.24|397.14|20
1638235300000|2021-11-30 01:21:40|401.26|397.16|401.28|397.18|401.29|397.19|401.26|397.16|5
1638235310000|2021-11-30 01:21:50|401.32|397.22|401.17|397.07|401.32|397.22|401.17|397.07|14
1638235320000|2021-11-30 01:22:00|401.12|397.02|401.03|396.93|401.12|397.02|400.97|396.87|17
1638235330000|2021-11-30 01:22:10|401.08|396.98|401.08|396.98|401.1|397|400.97|396.87|25
1638235340000|2021-11-30 01:22:20|401.13|397.03|400.99|396.89|401.16|397.06|400.95|396.85|17
1638235350000|2021-11-30 01:22:30|400.87|396.77|400.79|396.69|400.94|396.84|400.71|396.61|28
1638235360000|2021-11-30 01:22:40|400.8|396.7|400.75|396.65|400.86|396.76|400.59|396.49|23
1638235370000|2021-11-30 01:22:50|400.69|396.59|400.71|396.61|400.88|396.78|400.69|396.59|17
1638235380000|2021-11-30 01:23:00|400.72|396.62|400.78|396.68|400.79|396.69|400.66|396.56|13
1638235390000|2021-11-30 01:23:10|400.79|396.69|400.82|396.72|400.82|396.72|400.71|396.61|19
1638235400000|2021-11-30 01:23:20|400.81|396.71|400.84|396.74|400.87|396.77|400.74|396.64|24
1638235410000|2021-11-30 01:23:30|400.91|396.81|401.07|396.97|401.09|396.99|400.9|396.8|14
1638235420000|2021-11-30 01:23:40|401.08|396.98|401.26|397.16|401.27|397.17|401.05|396.95|18
1638235430000|2021-11-30 01:23:50|401.25|397.15|401.25|397.15|401.48|397.38|401.2|397.1|21
1638235440000|2021-11-30 01:24:00|401.24|397.14|401.11|397.01|401.24|397.14|401.04|396.94|19
1638235450000|2021-11-30 01:24:10|401.12|397.02|400.84|396.74|401.16|397.06|400.83|396.73|22
1638235460000|2021-11-30 01:24:20|400.85|396.75|400.82|396.72|400.96|396.86|400.71|396.61|26
1638235470000|2021-11-30 01:24:30|400.79|396.69|400.73|396.63|400.82|396.72|400.64|396.54|21
1638235480000|2021-11-30 01:24:40|400.71|396.61|400.7|396.6|400.71|396.61|400.53|396.43|10
1638235490000|2021-11-30 01:24:50|400.65|396.55|400.58|396.48|400.65|396.55|400.42|396.32|14
1638235500000|2021-11-30 01:25:00|400.52|396.42|400.38|396.28|400.52|396.42|400.33|396.23|20
1638235510000|2021-11-30 01:25:10|400.46|396.36|400.31|396.21|400.46|396.36|400.22|396.12|19
1638235520000|2021-11-30 01:25:20|400.26|396.16|400.29|396.19|400.36|396.26|400.26|396.16|21
1638235530000|2021-11-30 01:25:30|400.3|396.2|400.22|396.12|400.32|396.22|400.17|396.07|20
1638235540000|2021-11-30 01:25:40|400.2|396.1|400.19|396.09|400.28|396.18|400.01|395.91|22
1638235550000|2021-11-30 01:25:50|400.2|396.1|400.06|395.96|400.2|396.1|400|395.9|20
1638235560000|2021-11-30 01:26:00|400.02|395.92|399.92|395.82|400.05|395.95|399.87|395.77|12
1638235570000|2021-11-30 01:26:10|399.87|395.77|399.43|395.33|399.87|395.77|399.42|395.32|30
1638235580000|2021-11-30 01:26:20|399.41|395.31|399.59|395.49|399.62|395.52|399.34|395.24|27
1638235590000|2021-11-30 01:26:30|399.57|395.47|399.59|395.49|399.73|395.63|399.57|395.47|26
1638235600000|2021-11-30 01:26:40|399.58|395.48|399.51|395.41|399.58|395.48|399.37|395.27|19
1638235610000|2021-11-30 01:26:50|399.49|395.39|399.57|395.47|399.57|395.47|399.39|395.29|26
1638235620000|2021-11-30 01:27:00|399.56|395.46|399.49|395.39|399.61|395.51|399.25|395.15|26
1638235630000|2021-11-30 01:27:10|399.47|395.37|399.38|395.28|399.57|395.47|399.38|395.28|12
1638235640000|2021-11-30 01:27:20|399.37|395.27|399.38|395.28|399.51|395.41|399.35|395.25|14
1638235650000|2021-11-30 01:27:30|399.37|395.27|399.56|395.46|399.56|395.46|399.36|395.26|21
1638235660000|2021-11-30 01:27:40|399.46|395.36|399.46|395.36|399.51|395.41|399.44|395.34|4
1638235670000|2021-11-30 01:27:50|399.47|395.37|399.8|395.7|399.84|395.74|399.45|395.35|20
1638235680000|2021-11-30 01:28:00|399.78|395.68|399.72|395.62|399.86|395.76|399.69|395.59|15
1638235690000|2021-11-30 01:28:10|399.71|395.61|399.71|395.61|399.72|395.62|399.57|395.47|17
1638235700000|2021-11-30 01:28:20|399.67|395.57|399.88|395.78|399.92|395.82|399.61|395.51|17
1638235710000|2021-11-30 01:28:30|399.9|395.8|399.92|395.82|399.98|395.88|399.83|395.73|15
1638235720000|2021-11-30 01:28:40|399.87|395.77|400.31|396.21|400.31|396.21|399.87|395.77|19
1638235730000|2021-11-30 01:28:50|400.34|396.24|400.67|396.57|400.74|396.64|400.34|396.24|30
1638235740000|2021-11-30 01:29:00|400.7|396.6|400.31|396.21|400.74|396.64|400.31|396.21|15
1638235750000|2021-11-30 01:29:10|400.32|396.22|400.37|396.27|400.4|396.3|400.32|396.22|9
1638235760000|2021-11-30 01:29:20|400.39|396.29|400.2|396.1|400.42|396.32|400.2|396.1|18
1638235770000|2021-11-30 01:29:30|400.19|396.09|400.23|396.13|400.28|396.18|400.16|396.06|17
1638235780000|2021-11-30 01:29:40|400.24|396.14|400.07|395.97|400.27|396.17|400.05|395.95|13
1638235790000|2021-11-30 01:29:50|400.09|395.99|400.16|396.06|400.26|396.16|400.06|395.96|14
1638235800000|2021-11-30 01:30:00|400.18|396.08|400.27|396.17|400.27|396.17|400.13|396.03|16
1638235810000|2021-11-30 01:30:10|400.26|396.16|400.41|396.31|400.47|396.37|400.26|396.16|19
1638235820000|2021-11-30 01:30:20|400.42|396.32|400.48|396.38|400.48|396.38|400.33|396.23|16
1638235830000|2021-11-30 01:30:30|400.45|396.35|400.5|396.4|400.5|396.4|400.39|396.29|10
1638235840000|2021-11-30 01:30:40|400.53|396.43|401|396.9|401.16|397.06|400.53|396.43|24
1638235850000|2021-11-30 01:30:50|400.96|396.86|401.22|397.12|401.28|397.18|400.96|396.86|22
1638235860000|2021-11-30 01:31:00|401.09|396.99|400.76|396.66|401.24|397.14|400.76|396.66|28
1638235870000|2021-11-30 01:31:10|400.79|396.69|400.59|396.49|400.83|396.73|400.48|396.38|24
1638235880000|2021-11-30 01:31:20|400.57|396.47|400.57|396.47|400.74|396.64|400.54|396.44|12
1638235890000|2021-11-30 01:31:30|400.55|396.45|400.64|396.54|400.69|396.59|400.52|396.42|22
1638235900000|2021-11-30 01:31:40|400.62|396.52|400.75|396.65|400.75|396.65|400.58|396.48|9
1638235910000|2021-11-30 01:31:50|400.8|396.7|400.89|396.79|400.92|396.82|400.65|396.55|21
1638235920000|2021-11-30 01:32:00|400.88|396.78|400.84|396.74|401|396.9|400.84|396.74|8
1638235930000|2021-11-30 01:32:10|400.82|396.72|400.9|396.8|400.93|396.83|400.82|396.72|8
1638235940000|2021-11-30 01:32:20|401.02|396.92|400.72|396.62|401.09|396.99|400.71|396.61|21
1638235950000|2021-11-30 01:32:30|400.86|396.76|400.91|396.81|401.03|396.93|400.8|396.7|19
1638235960000|2021-11-30 01:32:40|400.96|396.86|400.59|396.49|400.96|396.86|400.52|396.42|23
1638235970000|2021-11-30 01:32:50|400.6|396.5|400.63|396.53|400.72|396.62|400.38|396.28|21
1638235980000|2021-11-30 01:33:00|400.64|396.54|400.9|396.8|400.9|396.8|400.55|396.45|17
1638235990000|2021-11-30 01:33:10|400.95|396.85|400.65|396.55|400.95|396.85|400.65|396.55|13
1638236000000|2021-11-30 01:33:20|400.69|396.59|400.95|396.85|400.95|396.85|400.69|396.59|14
1638236010000|2021-11-30 01:33:30|400.97|396.87|401.01|396.91|401.12|397.02|400.9|396.8|18
1638236020000|2021-11-30 01:33:40|401.06|396.96|400.84|396.74|401.07|396.97|400.84|396.74|10
1638236030000|2021-11-30 01:33:50|400.9|396.8|400.85|396.75|401.01|396.91|400.85|396.75|9
1638236040000|2021-11-30 01:34:00|400.88|396.78|400.89|396.79|400.89|396.79|400.84|396.74|5
1638236050000|2021-11-30 01:34:10|401.04|396.94|401|396.9|401.04|396.94|400.84|396.74|8
1638236060000|2021-11-30 01:34:20|401.01|396.91|400.96|396.86|401.01|396.91|400.84|396.74|7
1638236070000|2021-11-30 01:34:30|401|396.9|400.88|396.78|401.01|396.91|400.76|396.66|18
1638236080000|2021-11-30 01:34:40|400.89|396.79|400.93|396.83|400.98|396.88|400.73|396.63|9
1638236090000|2021-11-30 01:34:50|400.94|396.84|400.84|396.74|400.94|396.84|400.69|396.59|17
1638236100000|2021-11-30 01:35:00|400.88|396.78|400.61|396.51|400.88|396.78|400.61|396.51|12
1638236110000|2021-11-30 01:35:10|400.6|396.5|400.77|396.67|400.77|396.67|400.55|396.45|9
1638236120000|2021-11-30 01:35:20|400.8|396.7|400.72|396.62|400.81|396.71|400.57|396.47|17
1638236130000|2021-11-30 01:35:30|400.6|396.5|400.65|396.55|400.71|396.61|400.6|396.5|4
1638236140000|2021-11-30 01:35:40|400.7|396.6|400.6|396.5|400.7|396.6|400.6|396.5|9
1638236150000|2021-11-30 01:35:50|400.62|396.52|400.7|396.6|400.71|396.61|400.62|396.52|5
1638236160000|2021-11-30 01:36:00|400.74|396.64|400.7|396.6|400.76|396.66|400.7|396.6|9
1638236170000|2021-11-30 01:36:10|400.85|396.75|400.92|396.82|400.92|396.82|400.81|396.71|7
1638236180000|2021-11-30 01:36:20|400.93|396.83|400.89|396.79|400.95|396.85|400.86|396.76|7
1638236190000|2021-11-30 01:36:30|400.95|396.85|400.81|396.71|400.95|396.85|400.79|396.69|11
1638236200000|2021-11-30 01:36:40|400.8|396.7|400.9|396.8|400.97|396.87|400.75|396.65|16
1638236210000|2021-11-30 01:36:50|400.92|396.82|400.99|396.89|401.09|396.99|400.87|396.77|9
1638236220000|2021-11-30 01:37:00|400.98|396.88|401.04|396.94|401.06|396.96|400.94|396.84|9
1638236230000|2021-11-30 01:37:10|401.02|396.92|401.01|396.91|401.08|396.98|400.97|396.87|15
1638236240000|2021-11-30 01:37:20|400.91|396.81|400.79|396.69|401.03|396.93|400.78|396.68|8
1638236250000|2021-11-30 01:37:30|400.9|396.8|400.96|396.86|400.96|396.86|400.73|396.63|14
1638236260000|2021-11-30 01:37:40|400.8|396.7|400.89|396.79|400.98|396.88|400.7|396.6|21
1638236270000|2021-11-30 01:37:50|400.86|396.76|401.02|396.92|401.02|396.92|400.83|396.73|20
1638236280000|2021-11-30 01:38:00|401.03|396.93|401.08|396.98|401.12|397.02|401.01|396.91|14
1638236290000|2021-11-30 01:38:10|401.03|396.93|401.27|397.17|401.47|397.37|401.03|396.93|10
1638236300000|2021-11-30 01:38:20|401.32|397.22|401.54|397.44|401.68|397.58|401.32|397.22|14
1638236310000|2021-11-30 01:38:30|401.55|397.45|401.53|397.43|401.56|397.46|401.51|397.41|6
1638236320000|2021-11-30 01:38:40|401.51|397.41|401.65|397.55|401.88|397.78|401.5|397.4|16
1638236330000|2021-11-30 01:38:50|401.6|397.5|401.73|397.63|401.77|397.67|401.57|397.47|24
1638236340000|2021-11-30 01:39:00|401.76|397.66|401.73|397.63|401.76|397.66|401.57|397.47|11
1638236350000|2021-11-30 01:39:10|401.72|397.62|402.06|397.96|402.06|397.96|401.65|397.55|23
1638236360000|2021-11-30 01:39:20|401.83|397.73|401.89|397.79|402.11|398.01|401.83|397.73|20
1638236370000|2021-11-30 01:39:30|401.91|397.81|401.8|397.7|401.91|397.81|401.72|397.62|8
1638236380000|2021-11-30 01:39:40|401.75|397.65|401.79|397.69|401.84|397.74|401.74|397.64|14
1638236390000|2021-11-30 01:39:50|401.8|397.7|402|397.9|402.09|397.99|401.7|397.6|20
1638236400000|2021-11-30 01:40:00|401.98|397.88|401.93|397.83|402.09|397.99|401.75|397.65|25
1638236410000|2021-11-30 01:40:10|401.89|397.79|402.1|398|402.1|398|401.87|397.77|17
1638236420000|2021-11-30 01:40:20|402.06|397.96|401.99|397.89|402.11|398.01|401.87|397.77|22
1638236430000|2021-11-30 01:40:30|402|397.9|401.86|397.76|402|397.9|401.86|397.76|12
1638236440000|2021-11-30 01:40:40|401.85|397.75|401.67|397.57|401.85|397.75|401.58|397.48|8
1638236450000|2021-11-30 01:40:50|401.71|397.61|401.48|397.38|401.76|397.66|401.41|397.31|13
1638236460000|2021-11-30 01:41:00|401.55|397.45|401.48|397.38|401.63|397.53|401.46|397.36|14
1638236470000|2021-11-30 01:41:10|401.5|397.4|401.47|397.37|401.66|397.56|401.3|397.2|19
1638236480000|2021-11-30 01:41:20|401.5|397.4|401.51|397.41|401.71|397.61|401.47|397.37|21
1638236490000|2021-11-30 01:41:30|401.52|397.42|401.22|397.12|401.57|397.47|401.07|396.97|28
1638236500000|2021-11-30 01:41:40|401.23|397.13|401.08|396.98|401.25|397.15|401.08|396.98|10
1638236510000|2021-11-30 01:41:50|401.09|396.99|401.04|396.94|401.09|396.99|401.04|396.94|2
1638236520000|2021-11-30 01:42:00|401.09|396.99|401.12|397.02|401.3|397.2|401.03|396.93|20
1638236530000|2021-11-30 01:42:10|401.13|397.03|401.28|397.18|401.39|397.29|401.11|397.01|16
1638236540000|2021-11-30 01:42:20|401.29|397.19|401.52|397.42|401.52|397.42|401.27|397.17|14
1638236550000|2021-11-30 01:42:30|401.51|397.41|401.57|397.47|401.57|397.47|401.51|397.41|2
1638236560000|2021-11-30 01:42:40|401.54|397.44|401.58|397.48|401.76|397.66|401.53|397.43|16
1638236570000|2021-11-30 01:42:50|401.44|397.34|401.33|397.23|401.56|397.46|401.33|397.23|15
1638236580000|2021-11-30 01:43:00|401.34|397.24|401.35|397.25|401.41|397.31|401.32|397.22|9
1638236590000|2021-11-30 01:43:10|401.3|397.2|401.48|397.38|401.5|397.4|401.3|397.2|10
1638236600000|2021-11-30 01:43:20|401.49|397.39|401.61|397.51|401.61|397.51|401.49|397.39|5
1638236610000|2021-11-30 01:43:30|401.58|397.48|401.66|397.56|401.66|397.56|401.53|397.43|11
1638236620000|2021-11-30 01:43:40|401.64|397.54|401.64|397.54|401.64|397.54|401.64|397.54|1
1638236630000|2021-11-30 01:43:50|401.65|397.55|401.8|397.7|401.81|397.71|401.6|397.5|13
1638236640000|2021-11-30 01:44:00|401.79|397.69|401.53|397.43|401.8|397.7|401.53|397.43|18
1638236650000|2021-11-30 01:44:10|401.67|397.57|401.59|397.49|401.71|397.61|401.59|397.49|5
1638236660000|2021-11-30 01:44:20|401.65|397.55|401.72|397.62|401.77|397.67|401.59|397.49|14
1638236670000|2021-11-30 01:44:30|401.73|397.63|401.69|397.59|401.73|397.63|401.69|397.59|3
1638236680000|2021-11-30 01:44:40|401.9|397.8|401.87|397.77|401.9|397.8|401.7|397.6|7
1638236690000|2021-11-30 01:44:50|401.84|397.74|401.63|397.53|401.84|397.74|401.48|397.38|26
1638236700000|2021-11-30 01:45:00|401.58|397.48|401.85|397.75|401.89|397.79|401.5|397.4|19
1638236710000|2021-11-30 01:45:10|401.79|397.69|401.97|397.87|402.01|397.91|401.79|397.69|10
1638236720000|2021-11-30 01:45:20|402.02|397.92|402.07|397.97|402.07|397.97|402.02|397.92|6
1638236730000|2021-11-30 01:45:30|402.06|397.96|402.16|398.06|402.16|398.06|402.02|397.92|10
1638236740000|2021-11-30 01:45:40|402.27|398.17|402.28|398.18|402.28|398.18|402.27|398.17|4
1638236750000|2021-11-30 01:45:50|402.25|398.15|402.34|398.24|402.35|398.25|402.25|398.15|5
1638236760000|2021-11-30 01:46:00|402.33|398.23|402.36|398.26|402.45|398.35|402.29|398.19|23
1638236770000|2021-11-30 01:46:10|402.3|398.2|402.3|398.2|402.54|398.44|402.27|398.17|18
1638236780000|2021-11-30 01:46:20|402.29|398.19|402.36|398.26|402.36|398.26|402.28|398.18|12
1638236790000|2021-11-30 01:46:30|402.34|398.24|402.06|397.96|402.37|398.27|401.95|397.85|27
1638236800000|2021-11-30 01:46:40|402.15|398.05|401.9|397.8|402.15|398.05|401.9|397.8|21
1638236810000|2021-11-30 01:46:50|401.91|397.81|401.88|397.78|401.95|397.85|401.84|397.74|14
1638236820000|2021-11-30 01:47:00|401.91|397.81|401.63|397.53|401.91|397.81|401.62|397.52|10
1638236830000|2021-11-30 01:47:10|401.65|397.55|401.43|397.33|401.68|397.58|401.41|397.31|18
1638236840000|2021-11-30 01:47:20|401.41|397.31|401.26|397.16|401.41|397.31|401.09|396.99|24
1638236850000|2021-11-30 01:47:30|401.23|397.13|401.44|397.34|401.46|397.36|401.23|397.13|13
1638236860000|2021-11-30 01:47:40|401.47|397.37|401.29|397.19|401.48|397.38|401.28|397.18|9
1638236870000|2021-11-30 01:47:50|401.32|397.22|401.2|397.1|401.49|397.39|401.2|397.1|18
1638236880000|2021-11-30 01:48:00|401.36|397.26|401.11|397.01|401.36|397.26|401.11|397.01|13
1638236890000|2021-11-30 01:48:10|401.12|397.02|401.3|397.2|401.3|397.2|401.12|397.02|9
1638236900000|2021-11-30 01:48:20|401.28|397.18|401.32|397.22|401.42|397.32|401.11|397.01|15
1638236910000|2021-11-30 01:48:30|401.3|397.2|401.15|397.05|401.3|397.2|401.12|397.02|10
1638236920000|2021-11-30 01:48:40|401.13|397.03|401.06|396.96|401.13|397.03|401.04|396.94|10
1638236930000|2021-11-30 01:48:50|401.04|396.94|401|396.9|401.2|397.1|400.96|396.86|18
1638236940000|2021-11-30 01:49:00|400.99|396.89|400.56|396.46|401|396.9|400.48|396.38|30
1638236950000|2021-11-30 01:49:10|400.55|396.45|400.4|396.3|400.55|396.45|400.35|396.25|17
1638236960000|2021-11-30 01:49:20|400.37|396.27|400.42|396.32|400.42|396.32|400.37|396.27|12
1638236970000|2021-11-30 01:49:30|400.43|396.33|400.39|396.29|400.47|396.37|400.16|396.06|24
1638236980000|2021-11-30 01:49:40|400.4|396.3|400.25|396.15|400.42|396.32|400.23|396.13|14
1638236990000|2021-11-30 01:49:50|400.21|396.11|400.23|396.13|400.28|396.18|400.21|396.11|8
1638237000000|2021-11-30 01:50:00|400.26|396.16|400.51|396.41|400.54|396.44|400.19|396.09|17
1638237010000|2021-11-30 01:50:10|400.47|396.37|400.63|396.53|400.63|396.53|400.47|396.37|5
1638237020000|2021-11-30 01:50:20|400.68|396.58|400.5|396.4|400.68|396.58|400.49|396.39|15
1638237030000|2021-11-30 01:50:30|400.51|396.41|400.55|396.45|400.55|396.45|400.49|396.39|9
1638237040000|2021-11-30 01:50:40|400.53|396.43|400.69|396.59|400.69|396.59|400.53|396.43|4
1638237050000|2021-11-30 01:50:50|400.75|396.65|400.82|396.72|400.85|396.75|400.6|396.5|14
1638237060000|2021-11-30 01:51:00|400.81|396.71|400.66|396.56|400.87|396.77|400.53|396.43|15
1638237070000|2021-11-30 01:51:10|400.64|396.54|400.68|396.58|400.71|396.61|400.64|396.54|9
1638237080000|2021-11-30 01:51:20|400.75|396.65|400.97|396.87|400.97|396.87|400.75|396.65|7
1638237090000|2021-11-30 01:51:30|400.95|396.85|401.17|397.07|401.18|397.08|400.94|396.84|15
1638237100000|2021-11-30 01:51:40|401.06|396.96|400.84|396.74|401.06|396.96|400.84|396.74|8
1638237110000|2021-11-30 01:51:50|400.8|396.7|400.83|396.73|400.86|396.76|400.8|396.7|6
1638237120000|2021-11-30 01:52:00|400.84|396.74|401.07|396.97|401.08|396.98|400.84|396.74|8
1638237130000|2021-11-30 01:52:10|401.08|396.98|401.14|397.04|401.22|397.12|401.08|396.98|10
1638237140000|2021-11-30 01:52:20|401.16|397.06|401.3|397.2|401.3|397.2|401.1|397|7
1638237150000|2021-11-30 01:52:30|401.37|397.27|401.64|397.54|401.79|397.69|401.3|397.2|26
1638237160000|2021-11-30 01:52:40|401.52|397.42|401.51|397.41|401.77|397.67|401.44|397.34|9
1638237170000|2021-11-30 01:52:50|401.47|397.37|401.3|397.2|401.47|397.37|401.3|397.2|2
1638237180000|2021-11-30 01:53:00|401.31|397.21|401.27|397.17|401.39|397.29|401.27|397.17|17
1638237190000|2021-11-30 01:53:10|401.28|397.18|401.17|397.07|401.33|397.23|401.14|397.04|5
1638237200000|2021-11-30 01:53:20|401.15|397.05|401.3|397.2|401.62|397.52|401.07|396.97|21
1638237210000|2021-11-30 01:53:30|401.31|397.21|401.37|397.27|401.49|397.39|401.3|397.2|6
1638237220000|2021-11-30 01:53:40|401.4|397.3|401.41|397.31|401.6|397.5|401.26|397.16|9
1638237230000|2021-11-30 01:53:50|401.33|397.23|401.26|397.16|401.33|397.23|401.26|397.16|2
1638237240000|2021-11-30 01:54:00|401.33|397.23|401.43|397.33|401.48|397.38|401.33|397.23|11
1638237250000|2021-11-30 01:54:10|401.47|397.37|401.47|397.37|401.48|397.38|401.47|397.37|5
1638237260000|2021-11-30 01:54:20|401.46|397.36|401.51|397.41|401.51|397.41|401.46|397.36|6
1638237270000|2021-11-30 01:54:30|401.48|397.38|401.28|397.18|401.53|397.43|401.28|397.18|12
1638237280000|2021-11-30 01:54:40|401.29|397.19|401.33|397.23|401.33|397.23|401.27|397.17|4
1638237290000|2021-11-30 01:54:50|401.36|397.26|401.45|397.35|401.45|397.35|401.33|397.23|4
1638237300000|2021-11-30 01:55:00|401.55|397.45|401.23|397.13|401.55|397.45|401.11|397.01|18
1638237310000|2021-11-30 01:55:10|401.22|397.12|400.99|396.89|401.24|397.14|400.96|396.86|10
1638237320000|2021-11-30 01:55:20|400.98|396.88|400.98|396.88|400.98|396.88|400.9|396.8|5
1638237330000|2021-11-30 01:55:30|400.9|396.8|400.94|396.84|400.97|396.87|400.9|396.8|8
1638237340000|2021-11-30 01:55:40|400.85|396.75|401.03|396.93|401.09|396.99|400.83|396.73|11
1638237350000|2021-11-30 01:55:50|401.01|396.91|400.97|396.87|401.15|397.05|400.81|396.71|28
1638237360000|2021-11-30 01:56:00|400.92|396.82|401.15|397.05|401.18|397.08|400.92|396.82|25
1638237370000|2021-11-30 01:56:10|401.14|397.04|401.08|396.98|401.14|397.04|400.85|396.75|21
1638237380000|2021-11-30 01:56:20|401.27|397.17|400.96|396.86|401.28|397.18|400.96|396.86|15
1638237390000|2021-11-30 01:56:30|400.95|396.85|400.97|396.87|401.03|396.93|400.92|396.82|9
1638237400000|2021-11-30 01:56:40|400.98|396.88|400.93|396.83|401.08|396.98|400.88|396.78|20
1638237410000|2021-11-30 01:56:50|400.88|396.78|400.83|396.73|400.94|396.84|400.83|396.73|18
1638237420000|2021-11-30 01:57:00|400.85|396.75|400.84|396.74|400.85|396.75|400.77|396.67|8
1638237430000|2021-11-30 01:57:10|400.67|396.57|400.62|396.52|400.7|396.6|400.6|396.5|15
1638237440000|2021-11-30 01:57:20|400.65|396.55|400.73|396.63|400.86|396.76|400.61|396.51|9
1638237450000|2021-11-30 01:57:30|400.7|396.6|400.82|396.72|400.92|396.82|400.67|396.57|16
1638237460000|2021-11-30 01:57:40|400.84|396.74|400.95|396.85|400.95|396.85|400.8|396.7|9
1638237470000|2021-11-30 01:57:50|400.92|396.82|400.95|396.85|400.96|396.86|400.88|396.78|10
1638237480000|2021-11-30 01:58:00|401.12|397.02|401.08|396.98|401.12|397.02|401.07|396.97|8
1638237490000|2021-11-30 01:58:10|401.09|396.99|400.85|396.75|401.09|396.99|400.79|396.69|27
1638237500000|2021-11-30 01:58:20|400.8|396.7|400.74|396.64|400.82|396.72|400.68|396.58|16
1638237510000|2021-11-30 01:58:30|400.77|396.67|400.88|396.78|401|396.9|400.69|396.59|18
1638237520000|2021-11-30 01:58:40|400.9|396.8|400.97|396.87|401.1|397|400.87|396.77|15
1638237530000|2021-11-30 01:58:50|401|396.9|400.76|396.66|401.02|396.92|400.65|396.55|24
1638237540000|2021-11-30 01:59:00|400.77|396.67|400.87|396.77|400.95|396.85|400.65|396.55|10
1638237550000|2021-11-30 01:59:10|400.9|396.8|400.94|396.84|400.94|396.84|400.82|396.72|11
1638237560000|2021-11-30 01:59:20|400.97|396.87|400.95|396.85|401|396.9|400.94|396.84|5
1638237570000|2021-11-30 01:59:30|400.9|396.8|401|396.9|401.07|396.97|400.9|396.8|9
1638237580000|2021-11-30 01:59:40|401.24|397.14|401.22|397.12|401.41|397.31|401.05|396.95|21
1638237590000|2021-11-30 01:59:50|401.04|396.94|401.09|396.99|401.19|397.09|401.04|396.94|11
1638237600000|2021-11-30 02:00:00|400.99|396.89|400.87|396.77|401.02|396.92|400.87|396.77|15
1638237610000|2021-11-30 02:00:10|400.86|396.76|400.89|396.79|401.02|396.92|400.86|396.76|13
1638237620000|2021-11-30 02:00:20|400.83|396.73|401.02|396.92|401.02|396.92|400.75|396.65|22
1638237630000|2021-11-30 02:00:30|401|396.9|401.18|397.08|401.22|397.12|401|396.9|12
1638237640000|2021-11-30 02:00:40|401.22|397.12|401.23|397.13|401.27|397.17|401.22|397.12|3
1638237650000|2021-11-30 02:00:50|401.27|397.17|401.34|397.24|401.34|397.24|401.23|397.13|8
1638237660000|2021-11-30 02:01:00|401.35|397.25|401.56|397.46|401.56|397.46|401.35|397.25|9
1638237670000|2021-11-30 02:01:10|401.54|397.44|401.56|397.46|401.59|397.49|401.5|397.4|6
1638237680000|2021-11-30 02:01:20|401.6|397.5|401.61|397.51|401.93|397.83|401.5|397.4|12
1638237690000|2021-11-30 02:01:30|401.63|397.53|401.88|397.78|401.97|397.87|401.63|397.53|19
1638237700000|2021-11-30 02:01:40|401.86|397.76|401.8|397.7|401.88|397.78|401.76|397.66|11
1638237710000|2021-11-30 02:01:50|401.89|397.79|401.74|397.64|401.89|397.79|401.74|397.64|4
1638237720000|2021-11-30 02:02:00|401.8|397.7|401.87|397.77|401.87|397.77|401.74|397.64|6
1638237730000|2021-11-30 02:02:10|401.85|397.75|401.96|397.86|401.96|397.86|401.78|397.68|7
1638237740000|2021-11-30 02:02:20|401.97|397.87|401.93|397.83|401.97|397.87|401.89|397.79|13
1638237750000|2021-11-30 02:02:30|401.89|397.79|402.06|397.96|402.06|397.96|401.86|397.76|11
1638237760000|2021-11-30 02:02:40|402.05|397.95|401.97|397.87|402.1|398|401.92|397.82|9
1638237770000|2021-11-30 02:02:50|402.02|397.92|402.04|397.94|402.06|397.96|402.02|397.92|6
1638237780000|2021-11-30 02:03:00|402|397.9|401.96|397.86|402|397.9|401.96|397.86|4
1638237790000|2021-11-30 02:03:10|401.97|397.87|402.16|398.06|402.16|398.06|401.96|397.86|9
1638237800000|2021-11-30 02:03:20|402.18|398.08|402.04|397.94|402.18|398.08|401.85|397.75|21
1638237810000|2021-11-30 02:03:30|402|397.9|402.06|397.96|402.22|398.12|402|397.9|14
1638237820000|2021-11-30 02:03:40|402.08|397.98|401.94|397.84|402.09|397.99|401.89|397.79|22
1638237830000|2021-11-30 02:03:50|401.74|397.64|401.94|397.84|402|397.9|401.74|397.64|26
1638237840000|2021-11-30 02:04:00|401.95|397.85|401.99|397.89|402.02|397.92|401.95|397.85|11
1638237850000|2021-11-30 02:04:10|401.94|397.84|401.95|397.85|402.02|397.92|401.89|397.79|14
1638237860000|2021-11-30 02:04:20|402.02|397.92|402|397.9|402.06|397.96|401.9|397.8|15
1638237870000|2021-11-30 02:04:30|402.07|397.97|401.97|397.87|402.17|398.07|401.97|397.87|25
1638237880000|2021-11-30 02:04:40|401.96|397.86|401.92|397.82|402.19|398.09|401.92|397.82|13
1638237890000|2021-11-30 02:04:50|402.1|398|402.06|397.96|402.27|398.17|402.06|397.96|25
1638237900000|2021-11-30 02:05:00|402.08|397.98|402.17|398.07|402.19|398.09|402.03|397.93|8
1638237910000|2021-11-30 02:05:10|402.19|398.09|402.2|398.1|402.26|398.16|402.12|398.02|13
1638237920000|2021-11-30 02:05:20|402.19|398.09|402.27|398.17|402.29|398.19|402.05|397.95|24
1638237930000|2021-11-30 02:05:30|402.24|398.14|402.15|398.05|402.26|398.16|402.03|397.93|19
1638237940000|2021-11-30 02:05:40|402.12|398.02|401.83|397.73|402.15|398.05|401.83|397.73|17
1638237950000|2021-11-30 02:05:50|401.86|397.76|401.97|397.87|402.15|398.05|401.81|397.71|17
1638237960000|2021-11-30 02:06:00|401.92|397.82|402.06|397.96|402.06|397.96|401.9|397.8|18
1638237970000|2021-11-30 02:06:10|401.97|397.87|402.15|398.05|402.15|398.05|401.9|397.8|15
1638237980000|2021-11-30 02:06:20|402.18|398.08|402.36|398.26|402.44|398.34|402.15|398.05|27
1638237990000|2021-11-30 02:06:30|402.38|398.28|402.27|398.17|402.39|398.29|402.27|398.17|11
1638238000000|2021-11-30 02:06:40|402.44|398.34|402.17|398.07|402.44|398.34|402.07|397.97|26
1638238010000|2021-11-30 02:06:50|402.16|398.06|402.16|398.06|402.29|398.19|402.09|397.99|20
1638238020000|2021-11-30 02:07:00|402.11|398.01|401.91|397.81|402.29|398.19|401.91|397.81|30
1638238030000|2021-11-30 02:07:10|401.97|397.87|402.18|398.08|402.27|398.17|401.93|397.83|28
1638238040000|2021-11-30 02:07:20|402.27|398.17|402.27|398.17|402.27|398.17|402.14|398.04|14
1638238050000|2021-11-30 02:07:30|402.26|398.16|402.26|398.16|402.27|398.17|402.19|398.09|7
1638238060000|2021-11-30 02:07:40|402.31|398.21|402.31|398.21|402.31|398.21|402.31|398.21|1
1638238070000|2021-11-30 02:07:50|402.26|398.16|402.26|398.16|402.26|398.16|402.26|398.16|1
1638238080000|2021-11-30 02:08:00|402.23|398.13|402.32|398.22|402.32|398.22|402.23|398.13|6
1638238090000|2021-11-30 02:08:10|402.33|398.23|402.36|398.26|402.43|398.33|402.33|398.23|4
1638238100000|2021-11-30 02:08:20|402.4|398.3|402.26|398.16|402.4|398.3|402.21|398.11|10
1638238110000|2021-11-30 02:08:30|402.32|398.22|402|397.9|402.32|398.22|402|397.9|22
1638238120000|2021-11-30 02:08:40|402.14|398.04|401.96|397.86|402.14|398.04|401.93|397.83|16
1638238130000|2021-11-30 02:08:50|401.9|397.8|401.69|397.59|401.9|397.8|401.64|397.54|17
1638238140000|2021-11-30 02:09:00|401.66|397.56|401.84|397.74|401.86|397.76|401.66|397.56|18
1638238150000|2021-11-30 02:09:10|401.8|397.7|401.85|397.75|401.85|397.75|401.76|397.66|13
1638238160000|2021-11-30 02:09:20|401.86|397.76|401.83|397.73|401.86|397.76|401.8|397.7|5
1638238170000|2021-11-30 02:09:30|401.86|397.76|401.94|397.84|401.94|397.84|401.83|397.73|11
1638238180000|2021-11-30 02:09:40|401.93|397.83|401.93|397.83|401.93|397.83|401.93|397.83|1
1638238190000|2021-11-30 02:09:50|401.95|397.85|401.93|397.83|401.95|397.85|401.93|397.83|4
1638238200000|2021-11-30 02:10:00|401.94|397.84|402.08|397.98|402.17|398.07|401.94|397.84|6
1638238210000|2021-11-30 02:10:10|402.1|398|402.1|398|402.17|398.07|402.07|397.97|19
1638238220000|2021-11-30 02:10:20|402.04|397.94|402.13|398.03|402.24|398.14|402.04|397.94|14
1638238230000|2021-11-30 02:10:30|402.14|398.04|401.97|397.87|402.17|398.07|401.97|397.87|15
1638238240000|2021-11-30 02:10:40|401.98|397.88|402|397.9|402.13|398.03|401.87|397.77|16
1638238250000|2021-11-30 02:10:50|402.01|397.91|401.98|397.88|402.01|397.91|401.98|397.88|4
1638238260000|2021-11-30 02:11:00|401.95|397.85|401.95|397.85|401.99|397.89|401.87|397.77|9
1638238270000|2021-11-30 02:11:10|401.94|397.84|402.08|397.98|402.11|398.01|401.93|397.83|18
1638238280000|2021-11-30 02:11:20|402.1|398|402.11|398.01|402.2|398.1|402.09|397.99|9
1638238290000|2021-11-30 02:11:30|402.16|398.06|402.19|398.09|402.21|398.11|402.16|398.06|9
1638238300000|2021-11-30 02:11:40|402.18|398.08|402.13|398.03|402.18|398.08|402.13|398.03|3
1638238310000|2021-11-30 02:11:50|402.14|398.04|402.13|398.03|402.15|398.05|402.11|398.01|6
1638238320000|2021-11-30 02:12:00|402.12|398.02|402.22|398.12|402.27|398.17|402.12|398.02|13
1638238330000|2021-11-30 02:12:10|402.24|398.14|402.25|398.15|402.31|398.21|402.11|398.01|11
1638238340000|2021-11-30 02:12:20|402.28|398.18|402.4|398.3|402.4|398.3|402.25|398.15|14
1638238350000|2021-11-30 02:12:30|402.5|398.4|402.63|398.53|402.63|398.53|402.47|398.37|9
1638238360000|2021-11-30 02:12:40|402.68|398.58|402.69|398.59|402.71|398.61|402.57|398.47|4
1638238370000|2021-11-30 02:12:50|402.61|398.51|402.48|398.38|402.77|398.67|402.48|398.38|14
1638238380000|2021-11-30 02:13:00|402.66|398.56|402.56|398.46|402.66|398.56|402.51|398.41|11
1638238390000|2021-11-30 02:13:10|402.57|398.47|402.51|398.41|402.57|398.47|402.49|398.39|10
1638238400000|2021-11-30 02:13:20|402.46|398.36|402.58|398.48|402.58|398.48|402.46|398.36|7
1638238410000|2021-11-30 02:13:30|402.49|398.39|402.59|398.49|402.61|398.51|402.33|398.23|23
1638238420000|2021-11-30 02:13:40|402.57|398.47|402.61|398.51|402.81|398.71|402.52|398.42|17
1638238430000|2021-11-30 02:13:50|402.7|398.6|402.65|398.55|402.73|398.63|402.48|398.38|13
1638238440000|2021-11-30 02:14:00|402.66|398.56|402.67|398.57|402.8|398.7|402.43|398.33|23
1638238450000|2021-11-30 02:14:10|402.7|398.6|402.77|398.67|402.77|398.67|402.69|398.59|12
1638238460000|2021-11-30 02:14:20|402.84|398.74|402.71|398.61|402.84|398.74|402.71|398.61|4
1638238470000|2021-11-30 02:14:30|402.89|398.79|402.76|398.66|402.89|398.79|402.67|398.57|9
1638238480000|2021-11-30 02:14:40|402.82|398.72|402.72|398.62|402.82|398.72|402.71|398.61|14
1638238490000|2021-11-30 02:14:50|402.74|398.64|402.62|398.52|402.76|398.66|402.62|398.52|12
1638238500000|2021-11-30 02:15:00|402.65|398.55|402.62|398.52|402.65|398.55|402.58|398.48|11
1638238510000|2021-11-30 02:15:10|402.63|398.53|402.63|398.53|402.74|398.64|402.62|398.52|23
1638238520000|2021-11-30 02:15:20|402.65|398.55|402.84|398.74|402.9|398.8|402.65|398.55|15
1638238530000|2021-11-30 02:15:30|402.85|398.75|402.91|398.81|402.91|398.81|402.8|398.7|12
1638238540000|2021-11-30 02:15:40|402.85|398.75|402.82|398.72|402.97|398.87|402.79|398.69|11
1638238550000|2021-11-30 02:15:50|402.85|398.75|402.78|398.68|402.87|398.77|402.76|398.66|17
1638238560000|2021-11-30 02:16:00|402.76|398.66|402.7|398.6|402.84|398.74|402.66|398.56|14
1638238570000|2021-11-30 02:16:10|402.71|398.61|402.54|398.44|402.78|398.68|402.54|398.44|18
1638238580000|2021-11-30 02:16:20|402.53|398.43|402.53|398.43|402.53|398.43|402.32|398.22|16
1638238590000|2021-11-30 02:16:30|402.54|398.44|402.54|398.44|402.55|398.45|402.51|398.41|10
1638238600000|2021-11-30 02:16:40|402.49|398.39|402.52|398.42|402.58|398.48|402.46|398.36|15
1638238610000|2021-11-30 02:16:50|402.57|398.47|402.68|398.58|402.75|398.65|402.55|398.45|20
1638238620000|2021-11-30 02:17:00|402.69|398.59|402.7|398.6|402.75|398.65|402.59|398.49|18
1638238630000|2021-11-30 02:17:10|402.69|398.59|402.57|398.47|402.73|398.63|402.55|398.45|15
1638238640000|2021-11-30 02:17:20|402.55|398.45|402.77|398.67|402.86|398.76|402.55|398.45|16
1638238650000|2021-11-30 02:17:30|402.76|398.66|402.77|398.67|402.77|398.67|402.6|398.5|12
1638238660000|2021-11-30 02:17:40|402.83|398.73|402.74|398.64|402.84|398.74|402.71|398.61|6
1638238670000|2021-11-30 02:17:50|402.76|398.66|402.78|398.68|402.79|398.69|402.71|398.61|6
1638238680000|2021-11-30 02:18:00|402.8|398.7|402.77|398.67|402.95|398.85|402.77|398.67|6
1638238690000|2021-11-30 02:18:10|402.73|398.63|402.85|398.75|402.86|398.76|402.73|398.63|13
1638238700000|2021-11-30 02:18:20|402.86|398.76|402.83|398.73|402.86|398.76|402.77|398.67|11
1638238710000|2021-11-30 02:18:30|402.84|398.74|402.75|398.65|402.93|398.83|402.75|398.65|15
1638238720000|2021-11-30 02:18:40|402.83|398.73|402.87|398.77|402.88|398.78|402.75|398.65|17
1638238730000|2021-11-30 02:18:50|402.8|398.7|402.9|398.8|402.95|398.85|402.8|398.7|12
1638238740000|2021-11-30 02:19:00|402.83|398.73|402.88|398.78|402.88|398.78|402.81|398.71|5
1638238750000|2021-11-30 02:19:10|402.9|398.8|403.12|399.02|403.16|399.06|402.79|398.69|12
1638238760000|2021-11-30 02:19:20|403.14|399.04|403.1|399|403.29|399.19|403.1|399|15
1638238770000|2021-11-30 02:19:30|403.23|399.13|403.24|399.14|403.24|399.14|403.07|398.97|6
1638238780000|2021-11-30 02:19:40|403.25|399.15|403.26|399.16|403.31|399.21|403.11|399.01|10
1638238790000|2021-11-30 02:19:50|403.22|399.12|403.2|399.1|403.28|399.18|403.06|398.96|9
1638238800000|2021-11-30 02:20:00|403.26|399.16|403.17|399.07|403.26|399.16|403.17|399.07|3
1638238810000|2021-11-30 02:20:10|403.16|399.06|403.15|399.05|403.17|399.07|403.15|399.05|6
1638238820000|2021-11-30 02:20:20|403.17|399.07|403.24|399.14|403.37|399.27|403.16|399.06|7
1638238830000|2021-11-30 02:20:30|403.29|399.19|403.38|399.28|403.38|399.28|403.2|399.1|10
1638238840000|2021-11-30 02:20:40|403.36|399.26|403.51|399.41|403.53|399.43|403.34|399.24|15
1638238850000|2021-11-30 02:20:50|403.52|399.42|403.5|399.4|403.62|399.52|403.5|399.4|6
1638238860000|2021-11-30 02:21:00|403.71|399.61|403.84|399.74|403.89|399.79|403.63|399.53|15
1638238870000|2021-11-30 02:21:10|403.85|399.75|403.71|399.61|403.85|399.75|403.61|399.51|19
1638238880000|2021-11-30 02:21:20|403.7|399.6|403.57|399.47|403.78|399.68|403.53|399.43|14
1638238890000|2021-11-30 02:21:30|403.56|399.46|403.61|399.51|403.69|399.59|403.51|399.41|15
1638238900000|2021-11-30 02:21:40|403.6|399.5|403.62|399.52|403.65|399.55|403.59|399.49|11
1638238910000|2021-11-30 02:21:50|403.63|399.53|403.44|399.34|403.63|399.53|403.44|399.34|5
1638238920000|2021-11-30 02:22:00|403.45|399.35|403.44|399.34|403.49|399.39|403.31|399.21|22
1638238930000|2021-11-30 02:22:10|403.46|399.36|403.39|399.29|403.47|399.37|403.29|399.19|23
1638238940000|2021-11-30 02:22:20|403.47|399.37|403.66|399.56|403.67|399.57|403.35|399.25|6
1638238950000|2021-11-30 02:22:30|403.49|399.39|403.5|399.4|403.59|399.49|403.49|399.39|13
1638238960000|2021-11-30 02:22:40|403.48|399.38|403.4|399.3|403.48|399.38|403.29|399.19|20
1638238970000|2021-11-30 02:22:50|403.39|399.29|403.22|399.12|403.43|399.33|403.22|399.12|6
1638238980000|2021-11-30 02:23:00|403.21|399.11|403.36|399.26|403.44|399.34|403.21|399.11|7
1638238990000|2021-11-30 02:23:10|403.39|399.29|403.32|399.22|403.47|399.37|403.15|399.05|19
1638239000000|2021-11-30 02:23:20|403.23|399.13|403.15|399.05|403.25|399.15|403.15|399.05|16
1638239010000|2021-11-30 02:23:30|403.11|399.01|403.04|398.94|403.12|399.02|402.98|398.88|8
1638239020000|2021-11-30 02:23:40|403.02|398.92|403.19|399.09|403.19|399.09|403.02|398.92|13
1638239030000|2021-11-30 02:23:50|403.2|399.1|403.3|399.2|403.34|399.24|403.2|399.1|20
1638239040000|2021-11-30 02:24:00|403.26|399.16|403.1|399|403.28|399.18|403.1|399|15
1638239050000|2021-11-30 02:24:10|403.09|398.99|403.07|398.97|403.19|399.09|403.07|398.97|9
1638239060000|2021-11-30 02:24:20|403.06|398.96|402.94|398.84|403.17|399.07|402.87|398.77|22
1638239070000|2021-11-30 02:24:30|402.95|398.85|403|398.9|403.01|398.91|402.8|398.7|20
1638239080000|2021-11-30 02:24:40|402.99|398.89|402.95|398.85|402.99|398.89|402.89|398.79|11
1638239090000|2021-11-30 02:24:50|403.02|398.92|403.03|398.93|403.07|398.97|402.93|398.83|18
1638239100000|2021-11-30 02:25:00|403.05|398.95|402.89|398.79|403.05|398.95|402.84|398.74|15
1638239110000|2021-11-30 02:25:10|402.88|398.78|402.75|398.65|402.93|398.83|402.74|398.64|16
1638239120000|2021-11-30 02:25:20|402.76|398.66|402.62|398.52|402.76|398.66|402.57|398.47|19
1638239130000|2021-11-30 02:25:30|402.67|398.57|402.69|398.59|402.69|398.59|402.65|398.55|7
1638239140000|2021-11-30 02:25:40|402.74|398.64|402.84|398.74|403|398.9|402.71|398.61|19
1638239150000|2021-11-30 02:25:50|402.85|398.75|402.71|398.61|402.85|398.75|402.64|398.54|21
1638239160000|2021-11-30 02:26:00|402.59|398.49|402.7|398.6|402.82|398.72|402.59|398.49|17
1638239170000|2021-11-30 02:26:10|402.72|398.62|402.7|398.6|402.84|398.74|402.66|398.56|13
1638239180000|2021-11-30 02:26:20|402.71|398.61|402.64|398.54|402.73|398.63|402.64|398.54|13
1638239190000|2021-11-30 02:26:30|402.65|398.55|402.69|398.59|402.71|398.61|402.57|398.47|15
1638239200000|2021-11-30 02:26:40|402.72|398.62|402.64|398.54|402.73|398.63|402.62|398.52|15
1638239210000|2021-11-30 02:26:50|402.63|398.53|402.35|398.25|402.69|398.59|402.35|398.25|26
1638239220000|2021-11-30 02:27:00|402.37|398.27|402.39|398.29|402.4|398.3|402.34|398.24|16
1638239230000|2021-11-30 02:27:10|402.37|398.27|402.46|398.36|402.46|398.36|402.36|398.26|8
1638239240000|2021-11-30 02:27:20|402.47|398.37|402.4|398.3|402.47|398.37|402.36|398.26|10
1638239250000|2021-11-30 02:27:30|402.42|398.32|402.42|398.32|402.44|398.34|402.34|398.24|8
1638239260000|2021-11-30 02:27:40|402.4|398.3|402.58|398.48|402.58|398.48|402.37|398.27|21
1638239270000|2021-11-30 02:27:50|402.56|398.46|402.54|398.44|402.59|398.49|402.51|398.41|16
1638239280000|2021-11-30 02:28:00|402.5|398.4|402.45|398.35|402.5|398.4|402.41|398.31|11
1638239290000|2021-11-30 02:28:10|402.46|398.36|402.5|398.4|402.51|398.41|402.45|398.35|6
1638239300000|2021-11-30 02:28:20|402.51|398.41|402.47|398.37|402.53|398.43|402.47|398.37|8
1638239310000|2021-11-30 02:28:30|402.46|398.36|402.29|398.19|402.47|398.37|402.25|398.15|21
1638239320000|2021-11-30 02:28:40|402.37|398.27|402.35|398.25|402.42|398.32|402.33|398.23|18
1638239330000|2021-11-30 02:28:50|402.38|398.28|402.36|398.26|402.39|398.29|402.36|398.26|4
1638239340000|2021-11-30 02:29:00|402.37|398.27|402.37|398.27|402.4|398.3|402.31|398.21|21
1638239350000|2021-11-30 02:29:10|402.38|398.28|402.38|398.28|402.4|398.3|402.32|398.22|12
1638239360000|2021-11-30 02:29:20|402.36|398.26|402.39|398.29|402.39|398.29|402.36|398.26|3
1638239370000|2021-11-30 02:29:30|402.4|398.3|402.57|398.47|402.65|398.55|402.4|398.3|21
1638239380000|2021-11-30 02:29:40|402.63|398.53|402.57|398.47|402.63|398.53|402.57|398.47|9
1638239390000|2021-11-30 02:29:50|402.55|398.45|402.52|398.42|402.55|398.45|402.51|398.41|17
1638239400000|2021-11-30 02:30:00|402.53|398.43|402.56|398.46|402.62|398.52|402.51|398.41|15
1638239410000|2021-11-30 02:30:10|402.63|398.53|402.88|398.78|403|398.9|402.63|398.53|20
1638239420000|2021-11-30 02:30:20|402.97|398.87|402.98|398.88|402.98|398.88|402.88|398.78|10
1638239430000|2021-11-30 02:30:30|402.96|398.86|402.82|398.72|402.98|398.88|402.76|398.66|12
1638239440000|2021-11-30 02:30:40|402.83|398.73|402.73|398.63|402.83|398.73|402.73|398.63|17
1638239450000|2021-11-30 02:30:50|402.72|398.62|402.62|398.52|402.73|398.63|402.59|398.49|13
1638239460000|2021-11-30 02:31:00|402.63|398.53|402.46|398.36|402.68|398.58|402.46|398.36|14
1638239470000|2021-11-30 02:31:10|402.52|398.42|402.71|398.61|402.72|398.62|402.52|398.42|17
1638239480000|2021-11-30 02:31:20|402.72|398.62|402.52|398.42|402.72|398.62|402.52|398.42|16
1638239490000|2021-11-30 02:31:30|402.48|398.38|402.5|398.4|402.68|398.58|402.48|398.38|14
1638239500000|2021-11-30 02:31:40|402.44|398.34|402.49|398.39|402.55|398.45|402.3|398.2|21
1638239510000|2021-11-30 02:31:50|402.47|398.37|402.49|398.39|402.54|398.44|402.47|398.37|10
1638239520000|2021-11-30 02:32:00|402.5|398.4|402.5|398.4|402.54|398.44|402.39|398.29|13
1638239530000|2021-11-30 02:32:10|402.49|398.39|402.43|398.33|402.51|398.41|402.31|398.21|14
1638239540000|2021-11-30 02:32:20|402.44|398.34|402.36|398.26|402.57|398.47|402.33|398.23|12
1638239550000|2021-11-30 02:32:30|402.41|398.31|402.43|398.33|402.43|398.33|402.29|398.19|20
1638239560000|2021-11-30 02:32:40|402.35|398.25|402.38|398.28|402.46|398.36|402.31|398.21|20
1638239570000|2021-11-30 02:32:50|402.37|398.27|402.35|398.25|402.38|398.28|402.29|398.19|10
1638239580000|2021-11-30 02:33:00|402.29|398.19|402.25|398.15|402.29|398.19|402.12|398.02|20
1638239590000|2021-11-30 02:33:10|402.26|398.16|402.24|398.14|402.33|398.23|402.19|398.09|16
1638239600000|2021-11-30 02:33:20|402.22|398.12|401.97|397.87|402.22|398.12|401.97|397.87|15
1638239610000|2021-11-30 02:33:30|402|397.9|402.01|397.91|402.01|397.91|401.99|397.89|5
1638239620000|2021-11-30 02:33:40|402.02|397.92|402.09|397.99|402.16|398.06|402.02|397.92|21
1638239630000|2021-11-30 02:33:50|402.1|398|402.1|398|402.12|398.02|402.07|397.97|13
1638239640000|2021-11-30 02:34:00|402.09|397.99|401.93|397.83|402.09|397.99|401.93|397.83|10
1638239650000|2021-11-30 02:34:10|401.94|397.84|401.97|397.87|402|397.9|401.91|397.81|17
1638239660000|2021-11-30 02:34:20|401.8|397.7|401.94|397.84|402|397.9|401.8|397.7|14
1638239670000|2021-11-30 02:34:30|401.96|397.86|401.97|397.87|402.19|398.09|401.93|397.83|24
1638239680000|2021-11-30 02:34:40|401.96|397.86|401.96|397.86|402.05|397.95|401.85|397.75|13
1638239690000|2021-11-30 02:34:50|401.92|397.82|402.08|397.98|402.11|398.01|401.92|397.82|17
1638239700000|2021-11-30 02:35:00|402.16|398.06|402.09|397.99|402.16|398.06|402.06|397.96|15
1638239710000|2021-11-30 02:35:10|402.08|397.98|402.17|398.07|402.21|398.11|402.06|397.96|14
1638239720000|2021-11-30 02:35:20|402.16|398.06|402.21|398.11|402.21|398.11|402.07|397.97|22
1638239730000|2021-11-30 02:35:30|402.14|398.04|402.18|398.08|402.2|398.1|402.1|398|20
1638239740000|2021-11-30 02:35:40|402.19|398.09|402.11|398.01|402.19|398.09|402.02|397.92|12
1638239750000|2021-11-30 02:35:50|402.15|398.05|402.09|397.99|402.19|398.09|402.06|397.96|14
1638239760000|2021-11-30 02:36:00|402.2|398.1|402.19|398.09|402.22|398.12|402.18|398.08|9
1638239770000|2021-11-30 02:36:10|402.21|398.11|402.34|398.24|402.36|398.26|402.21|398.11|13
1638239780000|2021-11-30 02:36:20|402.33|398.23|402.36|398.26|402.4|398.3|402.27|398.17|20
1638239790000|2021-11-30 02:36:30|402.34|398.24|402.38|398.28|402.42|398.32|402.34|398.24|10
1638239800000|2021-11-30 02:36:40|402.37|398.27|402.5|398.4|402.5|398.4|402.37|398.27|4
1638239810000|2021-11-30 02:36:50|402.48|398.38|402.45|398.35|402.53|398.43|402.44|398.34|16
1638239820000|2021-11-30 02:37:00|402.46|398.36|402.42|398.32|402.49|398.39|402.39|398.29|12
1638239830000|2021-11-30 02:37:10|402.43|398.33|402.58|398.48|402.58|398.48|402.42|398.32|19
1638239840000|2021-11-30 02:37:20|402.61|398.51|402.63|398.53|402.64|398.54|402.55|398.45|18
1638239850000|2021-11-30 02:37:30|402.65|398.55|402.6|398.5|402.7|398.6|402.59|398.49|11
1638239860000|2021-11-30 02:37:40|402.63|398.53|402.5|398.4|402.64|398.54|402.49|398.39|10
1638239870000|2021-11-30 02:37:50|402.43|398.33|402.55|398.45|402.67|398.57|402.41|398.31|10
1638239880000|2021-11-30 02:38:00|402.56|398.46|402.44|398.34|402.56|398.46|402.44|398.34|17
1638239890000|2021-11-30 02:38:10|402.43|398.33|402.44|398.34|402.45|398.35|402.4|398.3|9
1638239900000|2021-11-30 02:38:20|402.45|398.35|402.44|398.34|402.47|398.37|402.37|398.27|8
1638239910000|2021-11-30 02:38:30|402.47|398.37|402.58|398.48|402.6|398.5|402.47|398.37|14
1638239920000|2021-11-30 02:38:40|402.61|398.51|402.55|398.45|402.61|398.51|402.53|398.43|13
1638239930000|2021-11-30 02:38:50|402.56|398.46|402.47|398.37|402.57|398.47|402.47|398.37|7
1638239940000|2021-11-30 02:39:00|402.45|398.35|402.57|398.47|402.57|398.47|402.4|398.3|16
1638239950000|2021-11-30 02:39:10|402.44|398.34|402.54|398.44|402.54|398.44|402.43|398.33|6
1638239960000|2021-11-30 02:39:20|402.55|398.45|402.51|398.41|402.55|398.45|402.36|398.26|15
1638239970000|2021-11-30 02:39:30|402.5|398.4|402.51|398.41|402.51|398.41|402.5|398.4|2
1638239980000|2021-11-30 02:39:40|402.48|398.38|402.61|398.51|402.61|398.51|402.28|398.18|13
1638239990000|2021-11-30 02:39:50|402.58|398.48|402.6|398.5|402.72|398.62|402.55|398.45|7
1638240000000|2021-11-30 02:40:00|402.55|398.45|402.7|398.6|402.7|398.6|402.54|398.44|3
1638240010000|2021-11-30 02:40:10|402.71|398.61|402.67|398.57|402.77|398.67|402.66|398.56|15
1638240020000|2021-11-30 02:40:20|402.66|398.56|402.55|398.45|402.76|398.66|402.55|398.45|18
1638240030000|2021-11-30 02:40:30|402.54|398.44|402.67|398.57|402.67|398.57|402.5|398.4|14
1638240040000|2021-11-30 02:40:40|402.68|398.58|402.68|398.58|402.7|398.6|402.67|398.57|6
1638240050000|2021-11-30 02:40:50|402.69|398.59|403.02|398.92|403.16|399.06|402.67|398.57|21
1638240060000|2021-11-30 02:41:00|403.03|398.93|402.99|398.89|403.03|398.93|402.94|398.84|13
1638240070000|2021-11-30 02:41:10|402.91|398.81|402.92|398.82|402.95|398.85|402.87|398.77|13
1638240080000|2021-11-30 02:41:20|402.95|398.85|403|398.9|403.03|398.93|402.95|398.85|7
1638240090000|2021-11-30 02:41:30|402.99|398.89|403.03|398.93|403.03|398.93|402.98|398.88|11
1638240100000|2021-11-30 02:41:40|403.01|398.91|402.99|398.89|403.03|398.93|402.94|398.84|16
1638240110000|2021-11-30 02:41:50|403|398.9|402.99|398.89|403|398.9|402.84|398.74|14
1638240120000|2021-11-30 02:42:00|402.95|398.85|402.78|398.68|402.98|398.88|402.74|398.64|14
1638240130000|2021-11-30 02:42:10|402.94|398.84|402.87|398.77|402.98|398.88|402.8|398.7|16
1638240140000|2021-11-30 02:42:20|402.93|398.83|402.97|398.87|403.09|398.99|402.9|398.8|11
1638240150000|2021-11-30 02:42:30|402.99|398.89|403|398.9|403|398.9|402.94|398.84|9
1638240160000|2021-11-30 02:42:40|402.93|398.83|402.98|398.88|402.98|398.88|402.86|398.76|8
1638240170000|2021-11-30 02:42:50|402.96|398.86|402.95|398.85|403.03|398.93|402.91|398.81|8
1638240180000|2021-11-30 02:43:00|402.97|398.87|403.13|399.03|403.18|399.08|402.94|398.84|17
1638240190000|2021-11-30 02:43:10|403.14|399.04|403.28|399.18|403.28|399.18|403.07|398.97|19
1638240200000|2021-11-30 02:43:20|403.29|399.19|403.3|399.2|403.37|399.27|403.19|399.09|12
1638240210000|2021-11-30 02:43:30|403.31|399.21|403.54|399.44|403.66|399.56|403.31|399.21|16
1638240220000|2021-11-30 02:43:40|403.53|399.43|403.48|399.38|403.6|399.5|403.42|399.32|7
1638240230000|2021-11-30 02:43:50|403.47|399.37|403.47|399.37|403.47|399.37|403.47|399.37|1
1638240240000|2021-11-30 02:44:00|403.45|399.35|403.46|399.36|403.55|399.45|403.43|399.33|8
1638240250000|2021-11-30 02:44:10|403.47|399.37|403.24|399.14|403.47|399.37|403.19|399.09|17
1638240260000|2021-11-30 02:44:20|403.23|399.13|403.15|399.05|403.23|399.13|402.98|398.88|17
1638240270000|2021-11-30 02:44:30|403.14|399.04|403.05|398.95|403.14|399.04|402.97|398.87|13
1638240280000|2021-11-30 02:44:40|403.03|398.93|402.95|398.85|403.03|398.93|402.95|398.85|10
1638240290000|2021-11-30 02:44:50|402.86|398.76|402.95|398.85|402.95|398.85|402.83|398.73|5
1638240300000|2021-11-30 02:45:00|402.93|398.83|402.87|398.77|402.93|398.83|402.79|398.69|11
1638240310000|2021-11-30 02:45:10|402.86|398.76|402.97|398.87|403.01|398.91|402.83|398.73|11
1638240320000|2021-11-30 02:45:20|402.94|398.84|403|398.9|403.03|398.93|402.94|398.84|7
1638240330000|2021-11-30 02:45:30|403.11|399.01|403.26|399.16|403.27|399.17|403.06|398.96|15
1638240340000|2021-11-30 02:45:40|403.27|399.17|402.98|398.88|403.27|399.17|402.96|398.86|15
1638240350000|2021-11-30 02:45:50|403|398.9|403.01|398.91|403.01|398.91|402.98|398.88|4
1638240360000|2021-11-30 02:46:00|402.98|398.88|402.98|398.88|402.98|398.88|402.95|398.85|3
1638240370000|2021-11-30 02:46:10|402.95|398.85|402.95|398.85|402.98|398.88|402.94|398.84|8
1638240380000|2021-11-30 02:46:20|402.97|398.87|402.87|398.77|402.97|398.87|402.87|398.77|8
1638240390000|2021-11-30 02:46:30|402.98|398.88|402.9|398.8|402.98|398.88|402.8|398.7|9
1638240400000|2021-11-30 02:46:40|402.91|398.81|402.95|398.85|402.95|398.85|402.6|398.5|7
1638240410000|2021-11-30 02:46:50|402.78|398.68|402.75|398.65|402.78|398.68|402.75|398.65|3
1638240420000|2021-11-30 02:47:00|402.78|398.68|402.8|398.7|402.86|398.76|402.73|398.63|11
1638240430000|2021-11-30 02:47:10|402.79|398.69|402.67|398.57|402.79|398.69|402.67|398.57|2
1638240440000|2021-11-30 02:47:20|402.81|398.71|402.67|398.57|402.81|398.71|402.67|398.57|3
1638240450000|2021-11-30 02:47:30|402.54|398.44|402.29|398.19|402.7|398.6|402.29|398.19|24
1638240460000|2021-11-30 02:47:40|402.3|398.2|402.27|398.17|402.4|398.3|402.25|398.15|12
1638240470000|2021-11-30 02:47:50|402.26|398.16|402.26|398.16|402.27|398.17|402.25|398.15|7
1638240480000|2021-11-30 02:48:00|402.25|398.15|402.16|398.06|402.31|398.21|402.1|398|16
1638240490000|2021-11-30 02:48:10|402.13|398.03|402.11|398.01|402.3|398.2|402.05|397.95|19
1638240500000|2021-11-30 02:48:20|402.17|398.07|402.18|398.08|402.3|398.2|402.13|398.03|16
1638240510000|2021-11-30 02:48:30|402.16|398.06|402.16|398.06|402.28|398.18|402.1|398|15
1638240520000|2021-11-30 02:48:40|402.17|398.07|402.26|398.16|402.26|398.16|402.17|398.07|7
1638240530000|2021-11-30 02:48:50|402.29|398.19|402.33|398.23|402.33|398.23|402.25|398.15|6
1638240540000|2021-11-30 02:49:00|402.35|398.25|402.3|398.2|402.55|398.45|402.18|398.08|29
1638240550000|2021-11-30 02:49:10|402.37|398.27|402.43|398.33|402.43|398.33|402.35|398.25|17
1638240560000|2021-11-30 02:49:20|402.45|398.35|402.46|398.36|402.47|398.37|402.38|398.28|7
1638240570000|2021-11-30 02:49:30|402.45|398.35|402.53|398.43|402.53|398.43|402.38|398.28|16
1638240580000|2021-11-30 02:49:40|402.51|398.41|402.46|398.36|402.51|398.41|402.43|398.33|9
1638240590000|2021-11-30 02:49:50|402.49|398.39|402.41|398.31|402.54|398.44|402.36|398.26|7
1638240600000|2021-11-30 02:50:00|402.37|398.27|402.42|398.32|402.54|398.44|402.35|398.25|15
1638240610000|2021-11-30 02:50:10|402.41|398.31|402.39|398.29|402.54|398.44|402.34|398.24|10
1638240620000|2021-11-30 02:50:20|402.36|398.26|402.36|398.26|402.37|398.27|402.34|398.24|4
1638240630000|2021-11-30 02:50:30|402.35|398.25|402.26|398.16|402.36|398.26|402.23|398.13|8
1638240640000|2021-11-30 02:50:40|402.4|398.3|402.39|398.29|402.4|398.3|402.33|398.23|5
1638240650000|2021-11-30 02:50:50|402.38|398.28|402.33|398.23|402.47|398.37|402.33|398.23|10
1638240660000|2021-11-30 02:51:00|402.34|398.24|402.36|398.26|402.39|398.29|402.32|398.22|6
1638240670000|2021-11-30 02:51:10|402.33|398.23|402.33|398.23|402.38|398.28|402.29|398.19|14
1638240680000|2021-11-30 02:51:20|402.35|398.25|402.38|398.28|402.44|398.34|402.31|398.21|8
1638240690000|2021-11-30 02:51:30|402.32|398.22|402.34|398.24|402.54|398.44|402.27|398.17|14
1638240700000|2021-11-30 02:51:40|402.36|398.26|402.2|398.1|402.4|398.3|402.2|398.1|15
1638240710000|2021-11-30 02:51:50|402.28|398.18|402.31|398.21|402.35|398.25|402.23|398.13|17
1638240720000|2021-11-30 02:52:00|402.26|398.16|402.43|398.33|402.43|398.33|402.21|398.11|19
1638240730000|2021-11-30 02:52:10|402.42|398.32|402.58|398.48|402.63|398.53|402.36|398.26|26
1638240740000|2021-11-30 02:52:20|402.53|398.43|402.74|398.64|402.77|398.67|402.5|398.4|11
1638240750000|2021-11-30 02:52:30|402.78|398.68|402.77|398.67|402.93|398.83|402.69|398.59|22
1638240760000|2021-11-30 02:52:40|402.74|398.64|402.87|398.77|402.9|398.8|402.74|398.64|10
1638240770000|2021-11-30 02:52:50|402.86|398.76|402.86|398.76|402.86|398.76|402.85|398.75|3
1638240780000|2021-11-30 02:53:00|402.89|398.79|402.85|398.75|402.95|398.85|402.84|398.74|6
1638240790000|2021-11-30 02:53:10|402.82|398.72|402.83|398.73|403.02|398.92|402.79|398.69|14
1638240800000|2021-11-30 02:53:20|402.81|398.71|402.82|398.72|402.87|398.77|402.81|398.71|8
1638240810000|2021-11-30 02:53:30|402.68|398.58|402.51|398.41|402.69|398.59|402.51|398.41|13
1638240820000|2021-11-30 02:53:40|402.53|398.43|402.36|398.26|402.53|398.43|402.36|398.26|9
1638240830000|2021-11-30 02:53:50|402.55|398.45|402.57|398.47|402.59|398.49|402.48|398.38|10
1638240840000|2021-11-30 02:54:00|402.58|398.48|402.54|398.44|402.76|398.66|402.45|398.35|16
1638240850000|2021-11-30 02:54:10|402.57|398.47|402.65|398.55|402.65|398.55|402.49|398.39|6
1638240860000|2021-11-30 02:54:20|402.63|398.53|402.56|398.46|402.64|398.54|402.48|398.38|10
1638240870000|2021-11-30 02:54:30|402.57|398.47|402.57|398.47|402.57|398.47|402.57|398.47|1
1638240880000|2021-11-30 02:54:40|402.55|398.45|402.42|398.32|402.55|398.45|402.37|398.27|7
1638240890000|2021-11-30 02:54:50|402.49|398.39|402.79|398.69|402.82|398.72|402.49|398.39|21
1638240900000|2021-11-30 02:55:00|402.78|398.68|402.74|398.64|402.78|398.68|402.62|398.52|10
1638240910000|2021-11-30 02:55:10|402.67|398.57|402.86|398.76|402.86|398.76|402.6|398.5|14
1638240920000|2021-11-30 02:55:20|402.7|398.6|402.92|398.82|402.94|398.84|402.65|398.55|9
1638240930000|2021-11-30 02:55:30|402.94|398.84|402.91|398.81|402.94|398.84|402.89|398.79|9
1638240940000|2021-11-30 02:55:40|402.92|398.82|402.79|398.69|403.02|398.92|402.79|398.69|10
1638240950000|2021-11-30 02:55:50|402.81|398.71|402.98|398.88|402.99|398.89|402.81|398.71|8
1638240960000|2021-11-30 02:56:00|402.95|398.85|402.88|398.78|402.96|398.86|402.76|398.66|11
1638240970000|2021-11-30 02:56:10|402.89|398.79|402.82|398.72|403|398.9|402.68|398.58|15
1638240980000|2021-11-30 02:56:20|402.81|398.71|402.89|398.79|402.94|398.84|402.78|398.68|10
1638240990000|2021-11-30 02:56:30|402.92|398.82|402.77|398.67|403.01|398.91|402.77|398.67|12
1638241000000|2021-11-30 02:56:40|402.7|398.6|402.83|398.73|402.83|398.73|402.7|398.6|3
1638241010000|2021-11-30 02:56:50|402.82|398.72|402.86|398.76|402.91|398.81|402.75|398.65|16
1638241020000|2021-11-30 02:57:00|402.85|398.75|402.78|398.68|402.85|398.75|402.69|398.59|16
1638241030000|2021-11-30 02:57:10|402.74|398.64|402.91|398.81|402.94|398.84|402.73|398.63|12
1638241040000|2021-11-30 02:57:20|402.92|398.82|402.82|398.72|402.92|398.82|402.78|398.68|6
1638241050000|2021-11-30 02:57:30|402.78|398.68|402.98|398.88|402.98|398.88|402.7|398.6|15
1638241060000|2021-11-30 02:57:40|402.93|398.83|402.72|398.62|402.98|398.88|402.72|398.62|4
1638241070000|2021-11-30 02:57:50|402.77|398.67|402.79|398.69|402.89|398.79|402.77|398.67|21
1638241080000|2021-11-30 02:58:00|402.8|398.7|402.96|398.86|402.96|398.86|402.78|398.68|15
1638241090000|2021-11-30 02:58:10|402.81|398.71|402.83|398.73|402.83|398.73|402.81|398.71|2
1638241100000|2021-11-30 02:58:20|402.86|398.76|403.16|399.06|403.16|399.06|402.82|398.72|8
1638241110000|2021-11-30 02:58:30|402.98|398.88|403.11|399.01|403.11|399.01|402.98|398.88|12
1638241120000|2021-11-30 02:58:40|403.09|398.99|402.97|398.87|403.24|399.14|402.89|398.79|25
1638241130000|2021-11-30 02:58:50|402.99|398.89|402.8|398.7|402.99|398.89|402.8|398.7|9
1638241140000|2021-11-30 02:59:00|402.73|398.63|402.82|398.72|402.82|398.72|402.73|398.63|6
1638241150000|2021-11-30 02:59:10|402.83|398.73|402.96|398.86|402.96|398.86|402.78|398.68|14
1638241160000|2021-11-30 02:59:20|402.91|398.81|402.71|398.61|402.93|398.83|402.69|398.59|11
1638241170000|2021-11-30 02:59:30|402.73|398.63|402.67|398.57|402.73|398.63|402.67|398.57|4
1638241180000|2021-11-30 02:59:40|402.66|398.56|402.55|398.45|402.66|398.56|402.45|398.35|11
1638241190000|2021-11-30 02:59:50|402.57|398.47|402.74|398.64|402.74|398.64|402.42|398.32|14
1638241200000|2021-11-30 03:00:00|402.73|398.63|402.54|398.44|402.74|398.64|402.45|398.35|16
1638241210000|2021-11-30 03:00:10|402.56|398.46|402.63|398.53|402.63|398.53|402.49|398.39|18
1638241220000|2021-11-30 03:00:20|402.6|398.5|402.64|398.54|402.69|398.59|402.54|398.44|17
1638241230000|2021-11-30 03:00:30|402.74|398.64|402.76|398.66|402.85|398.75|402.7|398.6|12
1638241240000|2021-11-30 03:00:40|402.73|398.63|402.78|398.68|402.86|398.76|402.73|398.63|13
1638241250000|2021-11-30 03:00:50|402.79|398.69|402.83|398.73|402.83|398.73|402.7|398.6|7
1638241260000|2021-11-30 03:01:00|402.94|398.84|402.94|398.84|402.94|398.84|402.94|398.84|1
1638241270000|2021-11-30 03:01:10|402.95|398.85|402.78|398.68|403|398.9|402.78|398.68|13
1638241280000|2021-11-30 03:01:20|402.83|398.73|402.78|398.68|402.84|398.74|402.73|398.63|10
1638241290000|2021-11-30 03:01:30|402.76|398.66|402.78|398.68|402.78|398.68|402.76|398.66|2
1638241300000|2021-11-30 03:01:40|402.71|398.61|402.8|398.7|402.93|398.83|402.71|398.61|19
1638241310000|2021-11-30 03:01:50|402.9|398.8|402.66|398.56|402.91|398.81|402.58|398.48|23
1638241320000|2021-11-30 03:02:00|402.69|398.59|402.72|398.62|402.76|398.66|402.57|398.47|14
1638241330000|2021-11-30 03:02:10|402.77|398.67|402.67|398.57|402.88|398.78|402.57|398.47|10
1638241340000|2021-11-30 03:02:20|402.66|398.56|402.42|398.32|402.66|398.56|402.42|398.32|17
1638241350000|2021-11-30 03:02:30|402.4|398.3|402.34|398.24|402.54|398.44|402.32|398.22|15
1638241360000|2021-11-30 03:02:40|402.36|398.26|402.22|398.12|402.43|398.33|402.22|398.12|17
1638241370000|2021-11-30 03:02:50|402.21|398.11|401.92|397.82|402.25|398.15|401.9|397.8|17
1638241380000|2021-11-30 03:03:00|401.94|397.84|402.03|397.93|402.03|397.93|401.82|397.72|12
1638241390000|2021-11-30 03:03:10|402.05|397.95|402.06|397.96|402.06|397.96|401.76|397.66|17
1638241400000|2021-11-30 03:03:20|402.07|397.97|402.01|397.91|402.09|397.99|402.01|397.91|9
1638241410000|2021-11-30 03:03:30|401.99|397.89|402.23|398.13|402.23|398.13|401.99|397.89|11
1638241420000|2021-11-30 03:03:40|402.24|398.14|402.1|398|402.26|398.16|402.05|397.95|16
1638241430000|2021-11-30 03:03:50|402.11|398.01|402.21|398.11|402.41|398.31|402.11|398.01|13
1638241440000|2021-11-30 03:04:00|402.23|398.13|402.22|398.12|402.27|398.17|402.21|398.11|8
1638241450000|2021-11-30 03:04:10|402.14|398.04|402.22|398.12|402.31|398.21|402.14|398.04|8
1638241460000|2021-11-30 03:04:20|402.08|397.98|402.15|398.05|402.15|398.05|401.97|397.87|11
1638241470000|2021-11-30 03:04:30|401.94|397.84|401.97|397.87|401.97|397.87|401.9|397.8|7
1638241480000|2021-11-30 03:04:40|401.94|397.84|401.81|397.71|401.94|397.84|401.66|397.56|22
1638241490000|2021-11-30 03:04:50|401.85|397.75|401.87|397.77|401.87|397.77|401.81|397.71|8
1638241500000|2021-11-30 03:05:00|401.86|397.76|401.71|397.61|401.87|397.77|401.67|397.57|13
1638241510000|2021-11-30 03:05:10|401.72|397.62|401.72|397.62|401.72|397.62|401.7|397.6|9
1638241520000|2021-11-30 03:05:20|401.7|397.6|401.5|397.4|401.81|397.71|401.49|397.39|13
1638241530000|2021-11-30 03:05:30|401.51|397.41|401.38|397.28|401.52|397.42|401.34|397.24|12
1638241540000|2021-11-30 03:05:40|401.37|397.27|401.3|397.2|401.52|397.42|401.3|397.2|11
1638241550000|2021-11-30 03:05:50|401.34|397.24|401.44|397.34|401.44|397.34|401.29|397.19|9
1638241570000|2021-11-30 03:06:10|401.41|397.31|401.45|397.35|401.45|397.35|401.41|397.31|5
1638241580000|2021-11-30 03:06:20|401.42|397.32|401.44|397.34|401.5|397.4|401.42|397.32|13
1638241590000|2021-11-30 03:06:30|401.41|397.31|401.42|397.32|401.46|397.36|401.41|397.31|9
1638241600000|2021-11-30 03:06:40|401.5|397.4|401.46|397.36|401.53|397.43|401.46|397.36|9
1638241610000|2021-11-30 03:06:50|401.47|397.37|401.41|397.31|401.6|397.5|401.41|397.31|10
1638241620000|2021-11-30 03:07:00|401.44|397.34|401.31|397.21|401.49|397.39|401.2|397.1|20
1638241630000|2021-11-30 03:07:10|401.27|397.17|401.16|397.06|401.27|397.17|401.1|397|14
1638241640000|2021-11-30 03:07:20|401.19|397.09|400.81|396.71|401.22|397.12|400.75|396.65|28
1638241650000|2021-11-30 03:07:30|400.83|396.73|400.84|396.74|400.98|396.88|400.8|396.7|20
1638241660000|2021-11-30 03:07:40|400.83|396.73|400.92|396.82|401.08|396.98|400.76|396.66|16
1638241670000|2021-11-30 03:07:50|400.93|396.83|400.97|396.87|401.02|396.92|400.91|396.81|12
1638241680000|2021-11-30 03:08:00|401|396.9|401.19|397.09|401.2|397.1|400.95|396.85|14
1638241690000|2021-11-30 03:08:10|401.16|397.06|401.31|397.21|401.33|397.23|401.11|397.01|17
1638241700000|2021-11-30 03:08:20|401.13|397.03|400.94|396.84|401.2|397.1|400.93|396.83|21
1638241710000|2021-11-30 03:08:30|400.83|396.73|401.16|397.06|401.18|397.08|400.72|396.62|27
1638241720000|2021-11-30 03:08:40|401.14|397.04|401.02|396.92|401.28|397.18|400.94|396.84|26
1638241730000|2021-11-30 03:08:50|400.97|396.87|401.01|396.91|401.02|396.92|400.95|396.85|11
1638241740000|2021-11-30 03:09:00|401.02|396.92|400.77|396.67|401.06|396.96|400.77|396.67|19
1638241750000|2021-11-30 03:09:10|400.79|396.69|400.95|396.85|400.96|396.86|400.79|396.69|10
1638241760000|2021-11-30 03:09:20|400.91|396.81|400.59|396.49|400.91|396.81|400.57|396.47|12
1638241770000|2021-11-30 03:09:30|400.6|396.5|400.61|396.51|400.79|396.69|400.57|396.47|15
1638241780000|2021-11-30 03:09:40|400.63|396.53|400.69|396.59|400.69|396.59|400.53|396.43|13
1638241790000|2021-11-30 03:09:50|400.7|396.6|400.63|396.53|400.7|396.6|400.5|396.4|14
1638241800000|2021-11-30 03:10:00|400.6|396.5|400.57|396.47|400.6|396.5|400.5|396.4|8
1638241810000|2021-11-30 03:10:10|400.54|396.44|400.71|396.61|400.71|396.61|400.54|396.44|11
1638241820000|2021-11-30 03:10:20|400.98|396.88|400.94|396.84|401.02|396.92|400.94|396.84|7
1638241830000|2021-11-30 03:10:30|400.95|396.85|400.9|396.8|401.02|396.92|400.74|396.64|15
1638241840000|2021-11-30 03:10:40|400.88|396.78|400.81|396.71|400.94|396.84|400.77|396.67|16
1638241850000|2021-11-30 03:10:50|400.86|396.76|400.83|396.73|400.86|396.76|400.81|396.71|4
1638241860000|2021-11-30 03:11:00|400.85|396.75|401.04|396.94|401.07|396.97|400.85|396.75|17
1638241870000|2021-11-30 03:11:10|401.02|396.92|401.24|397.14|401.26|397.16|401.02|396.92|16
1638241880000|2021-11-30 03:11:20|401.26|397.16|401.16|397.06|401.26|397.16|401.16|397.06|10
1638241890000|2021-11-30 03:11:30|401.1|397|401.14|397.04|401.16|397.06|401.1|397|18
1638241900000|2021-11-30 03:11:40|401.11|397.01|401.18|397.08|401.18|397.08|401.09|396.99|7
1638241910000|2021-11-30 03:11:50|401.19|397.09|401.09|396.99|401.25|397.15|401.09|396.99|13
1638241920000|2021-11-30 03:12:00|401.14|397.04|401.55|397.45|401.55|397.45|401.14|397.04|12
1638241930000|2021-11-30 03:12:10|401.56|397.46|401.69|397.59|401.85|397.75|401.53|397.43|28
1638241940000|2021-11-30 03:12:20|401.78|397.68|401.69|397.59|401.78|397.68|401.64|397.54|9
1638241950000|2021-11-30 03:12:30|401.7|397.6|402.08|397.98|402.18|398.08|401.5|397.4|30
1638241960000|2021-11-30 03:12:40|402.06|397.96|401.6|397.5|402.11|398.01|401.6|397.5|22
1638241970000|2021-11-30 03:12:50|401.75|397.65|401.8|397.7|401.85|397.75|401.6|397.5|9
1638241980000|2021-11-30 03:13:00|401.85|397.75|401.8|397.7|401.94|397.84|401.75|397.65|14
1638241990000|2021-11-30 03:13:10|401.94|397.84|401.87|397.77|401.99|397.89|401.77|397.67|13
1638242000000|2021-11-30 03:13:20|401.95|397.85|402.17|398.07|402.17|398.07|401.95|397.85|22
1638242010000|2021-11-30 03:13:30|402.06|397.96|402.05|397.95|402.25|398.15|402.04|397.94|26
1638242020000|2021-11-30 03:13:40|402.03|397.93|402.02|397.92|402.08|397.98|401.89|397.79|11
1638242030000|2021-11-30 03:13:50|402.07|397.97|402.22|398.12|402.22|398.12|402.07|397.97|9
1638242040000|2021-11-30 03:14:00|402.19|398.09|402.06|397.96|402.2|398.1|402.06|397.96|17
1638242050000|2021-11-30 03:14:10|402.02|397.92|401.95|397.85|402.07|397.97|401.89|397.79|21
1638242060000|2021-11-30 03:14:20|401.92|397.82|401.85|397.75|402.03|397.93|401.82|397.72|19
1638242070000|2021-11-30 03:14:30|401.77|397.67|401.97|397.87|402.14|398.04|401.77|397.67|18
1638242080000|2021-11-30 03:14:40|402.01|397.91|402.17|398.07|402.21|398.11|401.98|397.88|18
1638242090000|2021-11-30 03:14:50|402.19|398.09|401.99|397.89|402.2|398.1|401.95|397.85|10
1638242100000|2021-11-30 03:15:00|402.02|397.92|401.9|397.8|402.02|397.92|401.89|397.79|17
1638242110000|2021-11-30 03:15:10|401.87|397.77|401.94|397.84|401.94|397.84|401.69|397.59|13
1638242120000|2021-11-30 03:15:20|401.92|397.82|401.99|397.89|402.04|397.94|401.89|397.79|15
1638242130000|2021-11-30 03:15:30|401.98|397.88|401.96|397.86|401.98|397.88|401.93|397.83|5
1638242140000|2021-11-30 03:15:40|402|397.9|401.98|397.88|402|397.9|401.97|397.87|5
1638242150000|2021-11-30 03:15:50|402|397.9|401.97|397.87|402.09|397.99|401.8|397.7|20
1638242160000|2021-11-30 03:16:00|401.98|397.88|401.99|397.89|402.03|397.93|401.98|397.88|7
1638242170000|2021-11-30 03:16:10|402.03|397.93|402.23|398.13|402.26|398.16|402|397.9|9
1638242180000|2021-11-30 03:16:20|402.18|398.08|402.17|398.07|402.21|398.11|402|397.9|18
1638242190000|2021-11-30 03:16:30|402.21|398.11|402.1|398|402.28|398.18|402.1|398|16
1638242200000|2021-11-30 03:16:40|402.11|398.01|401.87|397.77|402.22|398.12|401.87|397.77|11
1638242210000|2021-11-30 03:16:50|401.9|397.8|401.88|397.78|402|397.9|401.87|397.77|12
1638242220000|2021-11-30 03:17:00|401.93|397.83|402.05|397.95|402.09|397.99|401.88|397.78|5
1638242230000|2021-11-30 03:17:10|401.96|397.86|401.99|397.89|401.99|397.89|401.95|397.85|4
1638242240000|2021-11-30 03:17:20|401.98|397.88|402.03|397.93|402.05|397.95|401.95|397.85|17
1638242250000|2021-11-30 03:17:30|402.18|398.08|401.97|397.87|402.2|398.1|401.97|397.87|5
1638242260000|2021-11-30 03:17:40|401.99|397.89|402.01|397.91|402.03|397.93|401.99|397.89|5
1638242270000|2021-11-30 03:17:50|402|397.9|401.94|397.84|402|397.9|401.87|397.77|11
1638242280000|2021-11-30 03:18:00|401.87|397.77|401.79|397.69|401.98|397.88|401.65|397.55|10
1638242290000|2021-11-30 03:18:10|401.74|397.64|401.29|397.19|401.96|397.86|401.29|397.19|25
1638242300000|2021-11-30 03:18:20|401.32|397.22|401.36|397.26|401.49|397.39|401.24|397.14|17
1638242310000|2021-11-30 03:18:30|401.4|397.3|401.35|397.25|401.46|397.36|401.29|397.19|10
1638242320000|2021-11-30 03:18:40|401.38|397.28|401.5|397.4|401.5|397.4|401.29|397.19|15
1638242330000|2021-11-30 03:18:50|401.51|397.41|401.45|397.35|401.53|397.43|401.39|397.29|14
1638242340000|2021-11-30 03:19:00|401.49|397.39|401.54|397.44|401.54|397.44|401.4|397.3|9
1638242350000|2021-11-30 03:19:10|401.56|397.46|401.49|397.39|401.66|397.56|401.42|397.32|13
1638242360000|2021-11-30 03:19:20|401.57|397.47|401.48|397.38|401.65|397.55|401.32|397.22|20
1638242370000|2021-11-30 03:19:30|401.43|397.33|401.49|397.39|401.61|397.51|401.43|397.33|4
1638242380000|2021-11-30 03:19:40|401.61|397.51|401.66|397.56|401.66|397.56|401.61|397.51|2
1638242390000|2021-11-30 03:19:50|401.7|397.6|401.6|397.5|401.7|397.6|401.6|397.5|3
1638242400000|2021-11-30 03:20:00|401.7|397.6|401.64|397.54|401.7|397.6|401.63|397.53|6
1638242410000|2021-11-30 03:20:10|401.46|397.36|401.4|397.3|401.53|397.43|401.4|397.3|15
1638242420000|2021-11-30 03:20:20|401.49|397.39|401.52|397.42|401.71|397.61|401.36|397.26|17
1638242430000|2021-11-30 03:20:30|401.55|397.45|401.56|397.46|401.59|397.49|401.49|397.39|10
1638242440000|2021-11-30 03:20:40|401.7|397.6|401.38|397.28|401.72|397.62|401.38|397.28|11
1638242450000|2021-11-30 03:20:50|401.32|397.22|401.39|397.29|401.45|397.35|401.32|397.22|10
1638242460000|2021-11-30 03:21:00|401.37|397.27|401.39|397.29|401.39|397.29|401.24|397.14|5
1638242470000|2021-11-30 03:21:10|401.37|397.27|401.3|397.2|401.41|397.31|401.3|397.2|7
1638242480000|2021-11-30 03:21:20|401.41|397.31|401.17|397.07|401.41|397.31|401.16|397.06|15
1638242490000|2021-11-30 03:21:30|401.16|397.06|401.27|397.17|401.27|397.17|401.16|397.06|2
1638242500000|2021-11-30 03:21:40|401.18|397.08|400.9|396.8|401.18|397.08|400.8|396.7|19
1638242510000|2021-11-30 03:21:50|400.94|396.84|400.94|396.84|400.94|396.84|400.94|396.84|1
1638242520000|2021-11-30 03:22:00|400.98|396.88|401.03|396.93|401.19|397.09|400.98|396.88|5
1638242530000|2021-11-30 03:22:10|401.13|397.03|401.13|397.03|401.13|397.03|401.12|397.02|3
1638242540000|2021-11-30 03:22:20|401.23|397.13|401.35|397.25|401.4|397.3|401.13|397.03|7
1638242550000|2021-11-30 03:22:30|401.28|397.18|400.97|396.87|401.28|397.18|400.97|396.87|6
1638242560000|2021-11-30 03:22:40|400.99|396.89|401.03|396.93|401.03|396.93|400.99|396.89|6
1638242570000|2021-11-30 03:22:50|401.02|396.92|401.03|396.93|401.15|397.05|400.92|396.82|11
1638242580000|2021-11-30 03:23:00|400.92|396.82|400.72|396.62|401|396.9|400.7|396.6|11
1638242590000|2021-11-30 03:23:10|400.75|396.65|400.87|396.77|400.87|396.77|400.73|396.63|12
1638242600000|2021-11-30 03:23:20|400.84|396.74|400.81|396.71|400.86|396.76|400.81|396.71|7
1638242620000|2021-11-30 03:23:40|400.79|396.69|400.7|396.6|400.79|396.69|400.7|396.6|4
1638242630000|2021-11-30 03:23:50|400.69|396.59|400.69|396.59|400.69|396.59|400.69|396.59|1
1638242640000|2021-11-30 03:24:00|400.75|396.65|400.81|396.71|400.98|396.88|400.69|396.59|12
1638242650000|2021-11-30 03:24:10|400.8|396.7|400.81|396.71|400.84|396.74|400.79|396.69|5
1638242660000|2021-11-30 03:24:20|400.79|396.69|400.88|396.78|400.96|396.86|400.77|396.67|11
1638242670000|2021-11-30 03:24:30|400.87|396.77|400.91|396.81|400.93|396.83|400.86|396.76|6
1638242680000|2021-11-30 03:24:40|400.94|396.84|400.76|396.66|401.01|396.91|400.73|396.63|12
1638242690000|2021-11-30 03:24:50|400.73|396.63|400.9|396.8|400.9|396.8|400.71|396.61|5
1638242700000|2021-11-30 03:25:00|400.86|396.76|400.76|396.66|400.86|396.76|400.73|396.63|5
1638242710000|2021-11-30 03:25:10|400.72|396.62|400.72|396.62|400.92|396.82|400.69|396.59|11
1638242720000|2021-11-30 03:25:20|400.71|396.61|400.4|396.3|400.75|396.65|400.35|396.25|25
1638242730000|2021-11-30 03:25:30|400.39|396.29|400.16|396.06|400.52|396.42|400.11|396.01|23
1638242740000|2021-11-30 03:25:40|400.17|396.07|400.21|396.11|400.23|396.13|400.16|396.06|10
1638242750000|2021-11-30 03:25:50|400.22|396.12|400.17|396.07|400.29|396.19|400.1|396|12
1638242760000|2021-11-30 03:26:00|400.1|396|400.21|396.11|400.21|396.11|400.08|395.98|15
1638242770000|2021-11-30 03:26:10|400.28|396.18|400.59|396.49|400.67|396.57|400.18|396.08|24
1638242780000|2021-11-30 03:26:20|400.58|396.48|400.34|396.24|400.62|396.52|400.31|396.21|5
1638242790000|2021-11-30 03:26:30|400.35|396.25|400.37|396.27|400.48|396.38|400.35|396.25|6
1638242800000|2021-11-30 03:26:40|400.46|396.36|400.51|396.41|400.51|396.41|400.44|396.34|7
1638242810000|2021-11-30 03:26:50|400.5|396.4|400.29|396.19|400.53|396.43|400.23|396.13|21
1638242820000|2021-11-30 03:27:00|400.37|396.27|400.15|396.05|400.37|396.27|400.15|396.05|13
1638242830000|2021-11-30 03:27:10|400.18|396.08|400.33|396.23|400.35|396.25|400.09|395.99|21
1638242840000|2021-11-30 03:27:20|400.32|396.22|399.8|395.7|400.32|396.22|399.75|395.65|23
1638242850000|2021-11-30 03:27:30|399.94|395.84|399.91|395.81|400.1|396|399.75|395.65|12
1638242860000|2021-11-30 03:27:40|399.9|395.8|399.77|395.67|399.9|395.8|399.77|395.67|4
1638242870000|2021-11-30 03:27:50|399.82|395.72|399.92|395.82|399.93|395.83|399.82|395.72|10
1638242880000|2021-11-30 03:28:00|399.9|395.8|400|395.9|400.01|395.91|399.83|395.73|5
1638242890000|2021-11-30 03:28:10|399.89|395.79|399.98|395.88|400.08|395.98|399.85|395.75|22
1638242900000|2021-11-30 03:28:20|399.94|395.84|400.01|395.91|400.04|395.94|399.86|395.76|14
1638242910000|2021-11-30 03:28:30|400|395.9|399.99|395.89|400|395.9|399.82|395.72|4
1638242920000|2021-11-30 03:28:40|399.79|395.69|399.99|395.89|400|395.9|399.79|395.69|13
1638242930000|2021-11-30 03:28:50|399.97|395.87|399.74|395.64|400|395.9|399.74|395.64|15
1638242940000|2021-11-30 03:29:00|399.75|395.65|399.75|395.65|399.85|395.75|399.61|395.51|17
1638242950000|2021-11-30 03:29:10|399.76|395.66|399.83|395.73|399.87|395.77|399.62|395.52|13
1638242960000|2021-11-30 03:29:20|399.82|395.72|399.78|395.68|399.87|395.77|399.59|395.49|13
1638242970000|2021-11-30 03:29:30|399.81|395.71|399.91|395.81|399.91|395.81|399.7|395.6|10
1638242980000|2021-11-30 03:29:40|399.86|395.76|399.76|395.66|399.91|395.81|399.67|395.57|17
1638242990000|2021-11-30 03:29:50|399.75|395.65|399.83|395.73|399.87|395.77|399.72|395.62|16
1638243000000|2021-11-30 03:30:00|399.79|395.69|399.85|395.75|400.01|395.91|399.74|395.64|22
1638243010000|2021-11-30 03:30:10|399.94|395.84|400.28|396.18|400.38|396.28|399.94|395.84|18
1638243020000|2021-11-30 03:30:20|400.27|396.17|400.27|396.17|400.41|396.31|400.18|396.08|8
1638243030000|2021-11-30 03:30:30|400.49|396.39|400.33|396.23|400.51|396.41|400.27|396.17|23
1638243040000|2021-11-30 03:30:40|400.3|396.2|400.01|395.91|400.31|396.21|399.99|395.89|26
1638243050000|2021-11-30 03:30:50|399.99|395.89|400.21|396.11|400.21|396.11|399.97|395.87|22
1638243060000|2021-11-30 03:31:00|400.25|396.15|400.05|395.95|400.25|396.15|400|395.9|24
1638243070000|2021-11-30 03:31:10|400.04|395.94|400.14|396.04|400.15|396.05|399.96|395.86|22
1638243080000|2021-11-30 03:31:20|400.1|396|400.47|396.37|400.47|396.37|400.03|395.93|26
1638243090000|2021-11-30 03:31:30|400.46|396.36|400.43|396.33|400.46|396.36|400.23|396.13|12
1638243100000|2021-11-30 03:31:40|400.42|396.32|400.17|396.07|400.44|396.34|400.15|396.05|16
1638243110000|2021-11-30 03:31:50|400.16|396.06|400.14|396.04|400.17|396.07|400.06|395.96|9
1638243120000|2021-11-30 03:32:00|400.09|395.99|400.16|396.06|400.16|396.06|400.03|395.93|19
1638243130000|2021-11-30 03:32:10|400.17|396.07|400.15|396.05|400.36|396.26|400.15|396.05|11
1638243140000|2021-11-30 03:32:20|400.16|396.06|400|395.9|400.16|396.06|400|395.9|18
1638243150000|2021-11-30 03:32:30|400.12|396.02|400.22|396.12|400.26|396.16|400.12|396.02|16
1638243160000|2021-11-30 03:32:40|400.21|396.11|400.25|396.15|400.28|396.18|400.2|396.1|11
1638243170000|2021-11-30 03:32:50|400.23|396.13|400.02|395.92|400.25|396.15|400.02|395.92|6
1638243180000|2021-11-30 03:33:00|400.04|395.94|400.02|395.92|400.04|395.94|399.99|395.89|9
1638243190000|2021-11-30 03:33:10|400.03|395.93|399.83|395.73|400.09|395.99|399.82|395.72|14
1638243200000|2021-11-30 03:33:20|399.82|395.72|399.65|395.55|399.82|395.72|399.63|395.53|18
1638243210000|2021-11-30 03:33:30|399.7|395.6|399.48|395.38|399.7|395.6|399.46|395.36|22
1638243220000|2021-11-30 03:33:40|399.49|395.39|399.33|395.23|399.49|395.39|399.25|395.15|19
1638243230000|2021-11-30 03:33:50|399.41|395.31|399.46|395.36|399.51|395.41|399.29|395.19|16
1638243240000|2021-11-30 03:34:00|399.44|395.34|399.02|394.92|399.44|395.34|399.02|394.92|15
1638243250000|2021-11-30 03:34:10|399.01|394.91|399.04|394.94|399.11|395.01|398.97|394.87|21
1638243260000|2021-11-30 03:34:20|399.07|394.97|399.13|395.03|399.13|395.03|399.05|394.95|4
1638243270000|2021-11-30 03:34:30|399.15|395.05|399.28|395.18|399.31|395.21|399.1|395|24
1638243280000|2021-11-30 03:34:40|399.29|395.19|399.11|395.01|399.3|395.2|399.11|395.01|16
1638243290000|2021-11-30 03:34:50|399.17|395.07|399.09|394.99|399.23|395.13|399.03|394.93|19
1638243300000|2021-11-30 03:35:00|399.23|395.13|399.04|394.94|399.23|395.13|398.93|394.83|11
1638243310000|2021-11-30 03:35:10|399.05|394.95|399.17|395.07|399.23|395.13|398.95|394.85|22
1638243320000|2021-11-30 03:35:20|399.19|395.09|399.07|394.97|399.19|395.09|399|394.9|21
1638243330000|2021-11-30 03:35:30|399.1|395|398.93|394.83|399.15|395.05|398.88|394.78|17
1638243340000|2021-11-30 03:35:40|399.02|394.92|398.65|394.55|399.02|394.92|398.6|394.5|21
1638243350000|2021-11-30 03:35:50|398.67|394.57|398.42|394.32|398.76|394.66|398.42|394.32|13
1638243360000|2021-11-30 03:36:00|398.57|394.47|398.76|394.66|398.77|394.67|398.57|394.47|17
1638243370000|2021-11-30 03:36:10|398.8|394.7|398.61|394.51|398.8|394.7|398.47|394.37|24
1638243380000|2021-11-30 03:36:20|398.64|394.54|398.56|394.46|398.75|394.65|398.56|394.46|21
1638243390000|2021-11-30 03:36:30|398.54|394.44|398.56|394.46|398.68|394.58|398.53|394.43|19
1638243400000|2021-11-30 03:36:40|398.53|394.43|398.46|394.36|398.53|394.43|398.19|394.09|15
1638243410000|2021-11-30 03:36:50|398.45|394.35|398.16|394.06|398.46|394.36|398.16|394.06|25
1638243420000|2021-11-30 03:37:00|398.15|394.05|398.23|394.13|398.32|394.22|398.11|394.01|21
1638243430000|2021-11-30 03:37:10|398.17|394.07|397.65|393.55|398.17|394.07|397.65|393.55|19
1638243440000|2021-11-30 03:37:20|397.6|393.5|397.88|393.78|397.92|393.82|397.6|393.5|28
1638243450000|2021-11-30 03:37:30|397.92|393.82|397.7|393.6|397.92|393.82|397.66|393.56|16
1638243460000|2021-11-30 03:37:40|397.69|393.59|397.52|393.42|397.72|393.62|397.38|393.28|22
1638243470000|2021-11-30 03:37:50|397.54|393.44|397.65|393.55|397.65|393.55|397.39|393.29|27
1638243480000|2021-11-30 03:38:00|397.67|393.57|397.2|393.1|397.71|393.61|397.16|393.06|30
1638243490000|2021-11-30 03:38:10|397.19|393.09|397.36|393.26|397.54|393.44|397.19|393.09|27
1638243500000|2021-11-30 03:38:20|397.34|393.24|396.93|392.83|397.5|393.4|396.91|392.81|24
1638243510000|2021-11-30 03:38:30|396.9|392.8|397.06|392.96|397.22|393.12|396.7|392.6|30
1638243520000|2021-11-30 03:38:40|397.27|393.17|397.01|392.91|397.3|393.2|397|392.9|22
1638243530000|2021-11-30 03:38:50|397.03|392.93|397.2|393.1|397.25|393.15|396.95|392.85|24
1638243540000|2021-11-30 03:39:00|397.22|393.12|397.18|393.08|397.26|393.16|397.07|392.97|18
1638243550000|2021-11-30 03:39:10|397.1|393|396.88|392.78|397.16|393.06|396.7|392.6|30
1638243560000|2021-11-30 03:39:20|396.86|392.76|396.79|392.69|396.91|392.81|396.79|392.69|18
1638243570000|2021-11-30 03:39:30|396.83|392.73|396.65|392.55|396.95|392.85|396.65|392.55|29
1638243580000|2021-11-30 03:39:40|396.64|392.54|395.7|391.6|396.79|392.69|395.7|391.6|26
1638243590000|2021-11-30 03:39:50|395.78|391.68|396.22|392.12|396.27|392.17|395.68|391.58|27
1638243600000|2021-11-30 03:40:00|396.23|392.13|396.82|392.72|396.92|392.82|396.2|392.1|30
1638243610000|2021-11-30 03:40:10|396.72|392.62|396.86|392.76|397.03|392.93|396.59|392.49|32
1638243620000|2021-11-30 03:40:20|396.83|392.73|397.1|393|397.17|393.07|396.83|392.73|27
1638243630000|2021-11-30 03:40:30|397.01|392.91|396.84|392.74|397.08|392.98|396.79|392.69|30
1638243640000|2021-11-30 03:40:40|396.82|392.72|396.5|392.4|396.83|392.73|396.34|392.24|26
1638243650000|2021-11-30 03:40:50|396.52|392.42|396.67|392.57|396.87|392.77|396.45|392.35|35
1638243660000|2021-11-30 03:41:00|396.7|392.6|396.98|392.88|397.15|393.05|396.7|392.6|25
1638243670000|2021-11-30 03:41:10|396.94|392.84|397.35|393.25|397.38|393.28|396.94|392.84|24
1638243680000|2021-11-30 03:41:20|397.34|393.24|397.19|393.09|397.34|393.24|397.19|393.09|23
1638243690000|2021-11-30 03:41:30|397.22|393.12|397.36|393.26|397.39|393.29|397.22|393.12|21
1638243700000|2021-11-30 03:41:40|397.41|393.31|397.01|392.91|397.43|393.33|397.01|392.91|27
1638243710000|2021-11-30 03:41:50|396.98|392.88|397.04|392.94|397.28|393.18|396.98|392.88|15
1638243720000|2021-11-30 03:42:00|397|392.9|397.26|393.16|397.38|393.28|396.96|392.86|22
1638243730000|2021-11-30 03:42:10|397.24|393.14|397.28|393.18|397.28|393.18|397.07|392.97|20
1638243740000|2021-11-30 03:42:20|397.23|393.13|397.18|393.08|397.23|393.13|397.07|392.97|14
1638243750000|2021-11-30 03:42:30|397.15|393.05|397.32|393.22|397.32|393.22|397.15|393.05|15
1638243760000|2021-11-30 03:42:40|397.34|393.24|396.97|392.87|397.34|393.24|396.93|392.83|20
1638243770000|2021-11-30 03:42:50|396.92|392.82|397.13|393.03|397.25|393.15|396.9|392.8|21
1638243780000|2021-11-30 03:43:00|397.17|393.07|397.32|393.22|397.4|393.3|397.13|393.03|16
1638243790000|2021-11-30 03:43:10|397.35|393.25|397.46|393.36|397.5|393.4|397.35|393.25|21
1638243800000|2021-11-30 03:43:20|397.44|393.34|397.56|393.46|397.63|393.53|397.44|393.34|12
1638243810000|2021-11-30 03:43:30|397.38|393.28|397.39|393.29|397.42|393.32|397.34|393.24|11
1638243820000|2021-11-30 03:43:40|397.44|393.34|397.47|393.37|397.47|393.37|397.43|393.33|7
1638243830000|2021-11-30 03:43:50|397.46|393.36|397.4|393.3|397.46|393.36|397.39|393.29|12
1638243840000|2021-11-30 03:44:00|397.39|393.29|397.12|393.02|397.41|393.31|397.12|393.02|13
1638243850000|2021-11-30 03:44:10|397.2|393.1|396.98|392.88|397.23|393.13|396.97|392.87|21
1638243860000|2021-11-30 03:44:20|396.99|392.89|396.9|392.8|397.03|392.93|396.9|392.8|20
1638243870000|2021-11-30 03:44:30|397.03|392.93|396.9|392.8|397.22|393.12|396.9|392.8|10
1638243880000|2021-11-30 03:44:40|397.07|392.97|396.97|392.87|397.25|393.15|396.95|392.85|16
1638243890000|2021-11-30 03:44:50|396.96|392.86|396.89|392.79|397.04|392.94|396.82|392.72|27
1638243900000|2021-11-30 03:45:00|396.95|392.85|396.99|392.89|397.06|392.96|396.88|392.78|30
1638243910000|2021-11-30 03:45:10|396.9|392.8|397.12|393.02|397.24|393.14|396.9|392.8|25
1638243920000|2021-11-30 03:45:20|397.08|392.98|397.12|393.02|397.24|393.14|397.07|392.97|21
1638243930000|2021-11-30 03:45:30|397.15|393.05|396.95|392.85|397.15|393.05|396.95|392.85|15
1638243940000|2021-11-30 03:45:40|396.94|392.84|397.13|393.03|397.13|393.03|396.94|392.84|12
1638243950000|2021-11-30 03:45:50|397.08|392.98|396.99|392.89|397.1|393|396.99|392.89|16
1638243960000|2021-11-30 03:46:00|397|392.9|396.99|392.89|397.12|393.02|396.87|392.77|11
1638243970000|2021-11-30 03:46:10|396.89|392.79|397.14|393.04|397.14|393.04|396.87|392.77|13
1638243980000|2021-11-30 03:46:20|397.12|393.02|397.37|393.27|397.42|393.32|397.05|392.95|15
1638243990000|2021-11-30 03:46:30|397.49|393.39|397.04|392.94|397.59|393.49|397|392.9|21
1638244000000|2021-11-30 03:46:40|397.12|393.02|397.11|393.01|397.18|393.08|397.1|393|14
1638244010000|2021-11-30 03:46:50|397.12|393.02|397.19|393.09|397.31|393.21|397.05|392.95|26
1638244020000|2021-11-30 03:47:00|397.22|393.12|397.4|393.3|397.42|393.32|397.22|393.12|15
1638244030000|2021-11-30 03:47:10|397.42|393.32|397.49|393.39|397.5|393.4|397.42|393.32|7
1638244040000|2021-11-30 03:47:20|397.46|393.36|397.68|393.58|397.73|393.63|397.46|393.36|14
1638244050000|2021-11-30 03:47:30|397.69|393.59|397.79|393.69|397.79|393.69|397.67|393.57|15
1638244060000|2021-11-30 03:47:40|397.77|393.67|397.96|393.86|397.96|393.86|397.73|393.63|12
1638244070000|2021-11-30 03:47:50|398.1|394|397.94|393.84|398.1|394|397.93|393.83|16
1638244080000|2021-11-30 03:48:00|397.93|393.83|398.26|394.16|398.37|394.27|397.93|393.83|14
1638244090000|2021-11-30 03:48:10|398.24|394.14|398.33|394.23|398.45|394.35|398.1|394|18
1638244100000|2021-11-30 03:48:20|398.31|394.21|398.36|394.26|398.36|394.26|398.2|394.1|17
1638244110000|2021-11-30 03:48:30|398.34|394.24|398.37|394.27|398.48|394.38|398.33|394.23|23
1638244120000|2021-11-30 03:48:40|398.39|394.29|398.35|394.25|398.49|394.39|398.29|394.19|20
1638244130000|2021-11-30 03:48:50|398.33|394.23|398.43|394.33|398.55|394.45|398.27|394.17|18
1638244140000|2021-11-30 03:49:00|398.42|394.32|398.45|394.35|398.47|394.37|398.4|394.3|16
1638244150000|2021-11-30 03:49:10|398.47|394.37|398.46|394.36|398.51|394.41|398.45|394.35|6
1638244160000|2021-11-30 03:49:20|398.49|394.39|398.45|394.35|398.49|394.39|398.45|394.35|3
1638244170000|2021-11-30 03:49:30|398.49|394.39|398.5|394.4|398.56|394.46|398.46|394.36|9
1638244180000|2021-11-30 03:49:40|398.51|394.41|398.35|394.25|398.51|394.41|398.28|394.18|14
1638244190000|2021-11-30 03:49:50|398.33|394.23|398.29|394.19|398.33|394.23|398.29|394.19|2
1638244200000|2021-11-30 03:50:00|398.28|394.18|398.49|394.39|398.49|394.39|398.23|394.13|15
1638244210000|2021-11-30 03:50:10|398.56|394.46|398.48|394.38|398.56|394.46|398.41|394.31|20
1638244220000|2021-11-30 03:50:20|398.43|394.33|398.5|394.4|398.58|394.48|398.43|394.33|10
1638244230000|2021-11-30 03:50:30|398.45|394.35|398.55|394.45|398.55|394.45|398.23|394.13|24
1638244240000|2021-11-30 03:50:40|398.4|394.3|398.69|394.59|398.81|394.71|398.39|394.29|22
1638244250000|2021-11-30 03:50:50|398.68|394.58|398.64|394.54|398.72|394.62|398.57|394.47|25
1638244260000|2021-11-30 03:51:00|398.58|394.48|398.57|394.47|398.69|394.59|398.53|394.43|21
1638244270000|2021-11-30 03:51:10|398.64|394.54|398.61|394.51|398.81|394.71|398.55|394.45|17
1638244280000|2021-11-30 03:51:20|398.64|394.54|398.74|394.64|398.76|394.66|398.63|394.53|8
1638244290000|2021-11-30 03:51:30|398.75|394.65|398.58|394.48|398.77|394.67|398.58|394.48|13
1638244300000|2021-11-30 03:51:40|398.56|394.46|398.58|394.48|398.58|394.48|398.55|394.45|7
1638244310000|2021-11-30 03:51:50|398.52|394.42|398.18|394.08|398.56|394.46|398.18|394.08|16
1638244320000|2021-11-30 03:52:00|398.2|394.1|398.21|394.11|398.29|394.19|398.17|394.07|10
1638244330000|2021-11-30 03:52:10|398.17|394.07|398.44|394.34|398.44|394.34|398.17|394.07|18
1638244340000|2021-11-30 03:52:20|398.45|394.35|398.44|394.34|398.5|394.4|398.37|394.27|21
1638244350000|2021-11-30 03:52:30|398.4|394.3|398.63|394.53|398.63|394.53|398.4|394.3|13
1638244360000|2021-11-30 03:52:40|398.59|394.49|398.59|394.49|398.61|394.51|398.58|394.48|7
1638244370000|2021-11-30 03:52:50|398.56|394.46|398.55|394.45|398.56|394.46|398.55|394.45|2
1638244380000|2021-11-30 03:53:00|398.57|394.47|398.32|394.22|398.57|394.47|398.3|394.2|14
1638244390000|2021-11-30 03:53:10|398.34|394.24|398.45|394.35|398.46|394.36|398.34|394.24|7
1638244400000|2021-11-30 03:53:20|398.5|394.4|398.72|394.62|398.72|394.62|398.44|394.34|14
1638244410000|2021-11-30 03:53:30|398.73|394.63|398.9|394.8|398.9|394.8|398.73|394.63|10
1638244420000|2021-11-30 03:53:40|398.94|394.84|398.89|394.79|398.94|394.84|398.87|394.77|7
1638244430000|2021-11-30 03:53:50|398.98|394.88|398.94|394.84|399.03|394.93|398.94|394.84|11
1638244440000|2021-11-30 03:54:00|398.96|394.86|398.94|394.84|398.96|394.86|398.94|394.84|4
1638244450000|2021-11-30 03:54:10|398.95|394.85|398.95|394.85|398.95|394.85|398.95|394.85|1
1638244460000|2021-11-30 03:54:20|398.96|394.86|399.03|394.93|399.03|394.93|398.96|394.86|2
1638244470000|2021-11-30 03:54:30|399.05|394.95|398.96|394.86|399.13|395.03|398.95|394.85|14
1638244480000|2021-11-30 03:54:40|398.94|394.84|398.86|394.76|398.99|394.89|398.86|394.76|10
1638244490000|2021-11-30 03:54:50|398.84|394.74|398.78|394.68|398.86|394.76|398.67|394.57|21
1638244500000|2021-11-30 03:55:00|398.76|394.66|398.57|394.47|398.88|394.78|398.57|394.47|11
1638244510000|2021-11-30 03:55:10|398.55|394.45|398.45|394.35|398.67|394.57|398.43|394.33|19
1638244520000|2021-11-30 03:55:20|398.47|394.37|398.58|394.48|398.61|394.51|398.45|394.35|14
1638244530000|2021-11-30 03:55:30|398.59|394.49|398.45|394.35|398.59|394.49|398.4|394.3|15
1638244540000|2021-11-30 03:55:40|398.47|394.37|398.52|394.42|398.53|394.43|398.45|394.35|9
1638244550000|2021-11-30 03:55:50|398.51|394.41|398.45|394.35|398.54|394.44|398.45|394.35|10
1638244560000|2021-11-30 03:56:00|398.35|394.25|398.23|394.13|398.51|394.41|398.23|394.13|21
1638244570000|2021-11-30 03:56:10|398.24|394.14|398.28|394.18|398.35|394.25|398.19|394.09|12
1638244580000|2021-11-30 03:56:20|398.31|394.21|398.37|394.27|398.43|394.33|398.31|394.21|10
1638244590000|2021-11-30 03:56:30|398.4|394.3|398.42|394.32|398.42|394.32|398.36|394.26|6
1638244600000|2021-11-30 03:56:40|398.49|394.39|398.48|394.38|398.49|394.39|398.44|394.34|5
1638244610000|2021-11-30 03:56:50|398.47|394.37|398.73|394.63|398.73|394.63|398.47|394.37|9
1638244620000|2021-11-30 03:57:00|398.74|394.64|398.7|394.6|398.86|394.76|398.7|394.6|13
1638244630000|2021-11-30 03:57:10|398.68|394.58|398.8|394.7|398.89|394.79|398.68|394.58|9
1638244640000|2021-11-30 03:57:20|398.69|394.59|398.86|394.76|398.96|394.86|398.69|394.59|14
1638244650000|2021-11-30 03:57:30|398.9|394.8|398.86|394.76|398.92|394.82|398.86|394.76|6
1638244660000|2021-11-30 03:57:40|398.89|394.79|398.98|394.88|399.05|394.95|398.88|394.78|11
1638244670000|2021-11-30 03:57:50|399.05|394.95|399.07|394.97|399.16|395.06|399.05|394.95|7
1638244680000|2021-11-30 03:58:00|399.05|394.95|399.03|394.93|399.09|394.99|399.03|394.93|10
1638244690000|2021-11-30 03:58:10|399.14|395.04|398.98|394.88|399.14|395.04|398.9|394.8|8
1638244700000|2021-11-30 03:58:20|398.99|394.89|399.04|394.94|399.1|395|398.93|394.83|13
1638244710000|2021-11-30 03:58:30|399.06|394.96|399.07|394.97|399.08|394.98|398.99|394.89|11
1638244720000|2021-11-30 03:58:40|399.09|394.99|399|394.9|399.09|394.99|398.99|394.89|9
1638244730000|2021-11-30 03:58:50|398.99|394.89|399.05|394.95|399.05|394.95|398.99|394.89|5
1638244740000|2021-11-30 03:59:00|399|394.9|399.01|394.91|399.1|395|398.98|394.88|9
1638244750000|2021-11-30 03:59:10|399.03|394.93|399.01|394.91|399.04|394.94|399.01|394.91|5
1638244760000|2021-11-30 03:59:20|399.08|394.98|398.94|394.84|399.1|395|398.92|394.82|21
1638244770000|2021-11-30 03:59:30|399.07|394.97|399.09|394.99|399.13|395.03|399.03|394.93|16
1638244780000|2021-11-30 03:59:40|399.19|395.09|399.01|394.91|399.19|395.09|399.01|394.91|7
1638244790000|2021-11-30 03:59:50|399.03|394.93|399.05|394.95|399.14|395.04|399.03|394.93|8
1638244800000|2021-11-30 04:00:00|399.02|394.92|399.13|395.03|399.15|395.05|398.99|394.89|15
1638244810000|2021-11-30 04:00:10|399.1|395|399.08|394.98|399.1|395|399.07|394.97|9
1638244820000|2021-11-30 04:00:20|399.04|394.94|398.99|394.89|399.2|395.1|398.99|394.89|14
1638244830000|2021-11-30 04:00:30|399.02|394.92|399.01|394.91|399.13|395.03|398.91|394.81|18
1638244840000|2021-11-30 04:00:40|399.02|394.92|398.68|394.58|399.02|394.92|398.6|394.5|15
1638244850000|2021-11-30 04:00:50|398.65|394.55|398.85|394.75|398.85|394.75|398.6|394.5|13
1638244860000|2021-11-30 04:01:00|398.9|394.8|399.23|395.13|399.23|395.13|398.85|394.75|20
1638244870000|2021-11-30 04:01:10|399.24|395.14|398.95|394.85|399.24|395.14|398.95|394.85|17
1638244880000|2021-11-30 04:01:20|398.96|394.86|398.93|394.83|398.99|394.89|398.76|394.66|12
1638244890000|2021-11-30 04:01:30|398.85|394.75|398.91|394.81|398.96|394.86|398.77|394.67|24
1638244900000|2021-11-30 04:01:40|398.78|394.68|398.77|394.67|398.88|394.78|398.77|394.67|11
1638244910000|2021-11-30 04:01:50|398.79|394.69|398.77|394.67|398.94|394.84|398.76|394.66|5
1638244920000|2021-11-30 04:02:00|398.81|394.71|399.39|395.29|399.45|395.35|398.81|394.71|22
1638244930000|2021-11-30 04:02:10|399.3|395.2|399.59|395.49|399.59|395.49|399.3|395.2|27
1638244940000|2021-11-30 04:02:20|399.58|395.48|399.59|395.49|399.71|395.61|399.5|395.4|14
1638244950000|2021-11-30 04:02:30|399.6|395.5|399.49|395.39|399.6|395.5|399.49|395.39|11
1638244960000|2021-11-30 04:02:40|399.51|395.41|399.56|395.46|399.6|395.5|399.49|395.39|10
1638244970000|2021-11-30 04:02:50|399.55|395.45|399.59|395.49|399.62|395.52|399.5|395.4|17
1638244980000|2021-11-30 04:03:00|399.6|395.5|399.75|395.65|399.8|395.7|399.55|395.45|14
1638244990000|2021-11-30 04:03:10|399.77|395.67|399.87|395.77|399.89|395.79|399.77|395.67|14
1638245000000|2021-11-30 04:03:20|399.93|395.83|399.91|395.81|400.1|396|399.89|395.79|22
1638245010000|2021-11-30 04:03:30|399.93|395.83|399.98|395.88|400.11|396.01|399.92|395.82|13
1638245020000|2021-11-30 04:03:40|399.96|395.86|400.05|395.95|400.06|395.96|399.96|395.86|9
1638245030000|2021-11-30 04:03:50|399.95|395.85|399.95|395.85|400.04|395.94|399.93|395.83|18
1638245040000|2021-11-30 04:04:00|399.94|395.84|399.96|395.86|400.03|395.93|399.9|395.8|17
1638245050000|2021-11-30 04:04:10|399.84|395.74|399.97|395.87|400.01|395.91|399.83|395.73|15
1638245060000|2021-11-30 04:04:20|399.96|395.86|400.08|395.98|400.19|396.09|399.88|395.78|19
1638245070000|2021-11-30 04:04:30|400.1|396|400.01|395.91|400.16|396.06|399.99|395.89|14
1638245080000|2021-11-30 04:04:40|400|395.9|400.09|395.99|400.11|396.01|399.93|395.83|17
1638245090000|2021-11-30 04:04:50|400.1|396|400.12|396.02|400.14|396.04|400.06|395.96|7
1638245100000|2021-11-30 04:05:00|400.13|396.03|400.11|396.01|400.16|396.06|400.06|395.96|13
1638245110000|2021-11-30 04:05:10|400.1|396|400.16|396.06|400.16|396.06|400.1|396|11
1638245120000|2021-11-30 04:05:20|400.17|396.07|400.23|396.13|400.32|396.22|400.09|395.99|11
1638245130000|2021-11-30 04:05:30|400.2|396.1|400.29|396.19|400.32|396.22|400.2|396.1|7
1638245140000|2021-11-30 04:05:40|400.25|396.15|400.19|396.09|400.25|396.15|400.13|396.03|20
1638245150000|2021-11-30 04:05:50|400.18|396.08|400.19|396.09|400.36|396.26|400.16|396.06|9
1638245160000|2021-11-30 04:06:00|400.2|396.1|400.1|396|400.29|396.19|400.1|396|10
1638245170000|2021-11-30 04:06:10|400.11|396.01|400.11|396.01|400.11|396.01|400|395.9|3
1638245180000|2021-11-30 04:06:20|400.24|396.14|400.25|396.15|400.33|396.23|400.2|396.1|15
1638245190000|2021-11-30 04:06:30|400.23|396.13|400.26|396.16|400.5|396.4|400.23|396.13|12
1638245200000|2021-11-30 04:06:40|400.27|396.17|400.28|396.18|400.28|396.18|400.22|396.12|11
1638245210000|2021-11-30 04:06:50|400.34|396.24|400.1|396|400.55|396.45|400.1|396|16
1638245220000|2021-11-30 04:07:00|400.11|396.01|400.3|396.2|400.3|396.2|400|395.9|22
1638245230000|2021-11-30 04:07:10|400.27|396.17|400.31|396.21|400.35|396.25|400.24|396.14|11
1638245240000|2021-11-30 04:07:20|400.35|396.25|400.33|396.23|400.35|396.25|400.31|396.21|5
1638245250000|2021-11-30 04:07:30|400.34|396.24|400.35|396.25|400.35|396.25|400.31|396.21|4
1638245260000|2021-11-30 04:07:40|400.41|396.31|400.41|396.31|400.6|396.5|400.41|396.31|7
1638245270000|2021-11-30 04:07:50|400.46|396.36|400.4|396.3|400.46|396.36|400.4|396.3|4
1638245280000|2021-11-30 04:08:00|400.39|396.29|400.31|396.21|400.4|396.3|400.27|396.17|12
1638245290000|2021-11-30 04:08:10|400.29|396.19|400.28|396.18|400.35|396.25|400.23|396.13|11
1638245300000|2021-11-30 04:08:20|400.29|396.19|400.3|396.2|400.32|396.22|400.28|396.18|6
1638245310000|2021-11-30 04:08:30|400.37|396.27|400.45|396.35|400.45|396.35|400.35|396.25|6
1638245320000|2021-11-30 04:08:40|400.46|396.36|400.41|396.31|400.46|396.36|400.41|396.31|3
1638245340000|2021-11-30 04:09:00|400.47|396.37|400.53|396.43|400.54|396.44|400.46|396.36|6
1638245350000|2021-11-30 04:09:10|400.49|396.39|400.38|396.28|400.5|396.4|400.38|396.28|8
1638245360000|2021-11-30 04:09:20|400.4|396.3|400.31|396.21|400.4|396.3|400.3|396.2|3
1638245370000|2021-11-30 04:09:30|400.33|396.23|400.36|396.26|400.45|396.35|400.33|396.23|10
1638245380000|2021-11-30 04:09:40|400.35|396.25|400.5|396.4|400.53|396.43|400.35|396.25|11
1638245390000|2021-11-30 04:09:50|400.53|396.43|400.73|396.63|400.73|396.63|400.53|396.43|14
1638245400000|2021-11-30 04:10:00|400.71|396.61|400.54|396.44|400.76|396.66|400.54|396.44|14
1638245410000|2021-11-30 04:10:10|400.52|396.42|400.51|396.41|400.53|396.43|400.51|396.41|4
1638245420000|2021-11-30 04:10:20|400.48|396.38|400.3|396.2|400.48|396.38|400.3|396.2|10
1638245430000|2021-11-30 04:10:30|400.35|396.25|400.5|396.4|400.5|396.4|400.34|396.24|12
1638245440000|2021-11-30 04:10:40|400.51|396.41|400.57|396.47|400.61|396.51|400.49|396.39|6
1638245450000|2021-11-30 04:10:50|400.61|396.51|400.57|396.47|400.61|396.51|400.55|396.45|3
1638245460000|2021-11-30 04:11:00|400.61|396.51|400.67|396.57|400.67|396.57|400.61|396.51|6
1638245470000|2021-11-30 04:11:10|400.71|396.61|400.86|396.76|400.88|396.78|400.71|396.61|6
1638245480000|2021-11-30 04:11:20|400.87|396.77|400.86|396.76|400.89|396.79|400.82|396.72|7
1638245490000|2021-11-30 04:11:30|400.85|396.75|400.92|396.82|400.92|396.82|400.84|396.74|5
1638245500000|2021-11-30 04:11:40|400.86|396.76|400.94|396.84|400.95|396.85|400.75|396.65|15
1638245510000|2021-11-30 04:11:50|400.97|396.87|400.86|396.76|400.97|396.87|400.78|396.68|8
1638245520000|2021-11-30 04:12:00|400.88|396.78|400.86|396.76|400.88|396.78|400.86|396.76|2
1638245530000|2021-11-30 04:12:10|400.85|396.75|400.79|396.69|400.91|396.81|400.73|396.63|15
1638245540000|2021-11-30 04:12:20|400.85|396.75|400.84|396.74|400.87|396.77|400.82|396.72|8
1638245550000|2021-11-30 04:12:30|400.82|396.72|400.99|396.89|401.03|396.93|400.82|396.72|12
1638245560000|2021-11-30 04:12:40|401.04|396.94|400.97|396.87|401.04|396.94|400.91|396.81|12
1638245570000|2021-11-30 04:12:50|400.96|396.86|401.01|396.91|401.05|396.95|400.94|396.84|9
1638245580000|2021-11-30 04:13:00|401.02|396.92|401.03|396.93|401.04|396.94|400.95|396.85|11
1638245590000|2021-11-30 04:13:10|401.08|396.98|401|396.9|401.08|396.98|400.97|396.87|19
1638245600000|2021-11-30 04:13:20|400.98|396.88|401.05|396.95|401.12|397.02|400.9|396.8|22
1638245610000|2021-11-30 04:13:30|401.09|396.99|401.18|397.08|401.3|397.2|401.03|396.93|15
1638245620000|2021-11-30 04:13:40|401.16|397.06|401.24|397.14|401.24|397.14|401.15|397.05|4
1638245630000|2021-11-30 04:13:50|401.25|397.15|401.24|397.14|401.28|397.18|401.24|397.14|3
1638245640000|2021-11-30 04:14:00|401.27|397.17|401.35|397.25|401.39|397.29|401.17|397.07|12
1638245650000|2021-11-30 04:14:10|401.34|397.24|401.26|397.16|401.35|397.25|401.07|396.97|20
1638245660000|2021-11-30 04:14:20|401.1|397|401.18|397.08|401.39|397.29|401.1|397|15
1638245670000|2021-11-30 04:14:30|401.22|397.12|401.28|397.18|401.38|397.28|401.2|397.1|12
1638245680000|2021-11-30 04:14:40|401.27|397.17|401.18|397.08|401.41|397.31|401.14|397.04|17
1638245690000|2021-11-30 04:14:50|401.19|397.09|401.42|397.32|401.42|397.32|401.07|396.97|17
1638245700000|2021-11-30 04:15:00|401.37|397.27|401.35|397.25|401.52|397.42|401.27|397.17|16
1638245710000|2021-11-30 04:15:10|401.33|397.23|401.41|397.31|401.41|397.31|401.3|397.2|10
1638245720000|2021-11-30 04:15:20|401.42|397.32|401.55|397.45|401.55|397.45|401.38|397.28|12
1638245730000|2021-11-30 04:15:30|401.53|397.43|401.65|397.55|401.66|397.56|401.5|397.4|7
1638245740000|2021-11-30 04:15:40|401.66|397.56|401.84|397.74|401.9|397.8|401.62|397.52|13
1638245750000|2021-11-30 04:15:50|401.86|397.76|401.8|397.7|401.88|397.78|401.7|397.6|19
1638245760000|2021-11-30 04:16:00|401.74|397.64|401.75|397.65|401.99|397.89|401.69|397.59|18
1638245770000|2021-11-30 04:16:10|401.73|397.63|401.74|397.64|401.87|397.77|401.69|397.59|15
1638245780000|2021-11-30 04:16:20|401.75|397.65|401.75|397.65|401.75|397.65|401.7|397.6|3
1638245790000|2021-11-30 04:16:30|401.76|397.66|401.6|397.5|401.76|397.66|401.55|397.45|18
1638245800000|2021-11-30 04:16:40|401.5|397.4|401.35|397.25|401.57|397.47|401.35|397.25|16
1638245810000|2021-11-30 04:16:50|401.38|397.28|401.44|397.34|401.44|397.34|401.31|397.21|13
1638245820000|2021-11-30 04:17:00|401.43|397.33|401.09|396.99|401.43|397.33|401.04|396.94|14
1638245830000|2021-11-30 04:17:10|401|396.9|400.8|396.7|401.01|396.91|400.75|396.65|14
1638245840000|2021-11-30 04:17:20|400.79|396.69|400.73|396.63|400.8|396.7|400.7|396.6|18
1638245850000|2021-11-30 04:17:30|400.72|396.62|400.73|396.63|400.74|396.64|400.68|396.58|7
1638245860000|2021-11-30 04:17:40|400.71|396.61|400.86|396.76|400.87|396.77|400.71|396.61|10
1638245870000|2021-11-30 04:17:50|400.83|396.73|400.89|396.79|400.96|396.86|400.83|396.73|19
1638245880000|2021-11-30 04:18:00|400.94|396.84|400.9|396.8|401.03|396.93|400.76|396.66|16
1638245890000|2021-11-30 04:18:10|400.92|396.82|400.94|396.84|401.04|396.94|400.87|396.77|6
1638245900000|2021-11-30 04:18:20|400.92|396.82|400.83|396.73|401|396.9|400.83|396.73|16
1638245910000|2021-11-30 04:18:30|400.76|396.66|400.93|396.83|400.93|396.83|400.76|396.66|8
1638245920000|2021-11-30 04:18:40|400.83|396.73|400.91|396.81|400.94|396.84|400.77|396.67|17
1638245930000|2021-11-30 04:18:50|400.78|396.68|400.85|396.75|400.95|396.85|400.7|396.6|14
1638245940000|2021-11-30 04:19:00|400.83|396.73|400.88|396.78|400.96|396.86|400.82|396.72|19
1638245950000|2021-11-30 04:19:10|400.83|396.73|400.93|396.83|401|396.9|400.83|396.73|13
1638245960000|2021-11-30 04:19:20|400.92|396.82|400.94|396.84|400.94|396.84|400.89|396.79|3
1638245970000|2021-11-30 04:19:30|400.92|396.82|400.89|396.79|400.93|396.83|400.89|396.79|8
1638245980000|2021-11-30 04:19:40|400.88|396.78|400.87|396.77|400.88|396.78|400.78|396.68|11
1638245990000|2021-11-30 04:19:50|400.76|396.66|400.85|396.75|400.93|396.83|400.76|396.66|19
1638246000000|2021-11-30 04:20:00|400.84|396.74|400.8|396.7|400.9|396.8|400.75|396.65|15
1638246010000|2021-11-30 04:20:10|400.81|396.71|400.89|396.79|400.91|396.81|400.79|396.69|13
1638246020000|2021-11-30 04:20:20|400.88|396.78|400.96|396.86|400.96|396.86|400.86|396.76|5
1638246030000|2021-11-30 04:20:30|400.86|396.76|400.9|396.8|400.93|396.83|400.83|396.73|11
1638246040000|2021-11-30 04:20:40|400.85|396.75|400.77|396.67|400.85|396.75|400.77|396.67|12
1638246050000|2021-11-30 04:20:50|400.78|396.68|400.86|396.76|400.86|396.76|400.77|396.67|6
1638246060000|2021-11-30 04:21:00|400.85|396.75|400.91|396.81|400.91|396.81|400.77|396.67|14
1638246070000|2021-11-30 04:21:10|400.73|396.63|400.95|396.85|400.99|396.89|400.73|396.63|16
1638246080000|2021-11-30 04:21:20|400.89|396.79|400.72|396.62|400.89|396.79|400.68|396.58|14
1638246090000|2021-11-30 04:21:30|400.71|396.61|400.8|396.7|400.8|396.7|400.71|396.61|3
1638246100000|2021-11-30 04:21:40|400.78|396.68|400.69|396.59|400.78|396.68|400.69|396.59|2
1638246120000|2021-11-30 04:22:00|400.78|396.68|400.7|396.6|400.78|396.68|400.7|396.6|2
1638246130000|2021-11-30 04:22:10|400.69|396.59|400.61|396.51|400.69|396.59|400.61|396.51|5
1638246140000|2021-11-30 04:22:20|400.6|396.5|400.69|396.59|400.69|396.59|400.6|396.5|7
1638246150000|2021-11-30 04:22:30|400.72|396.62|400.69|396.59|400.74|396.64|400.66|396.56|14
1638246160000|2021-11-30 04:22:40|400.64|396.54|400.5|396.4|400.71|396.61|400.47|396.37|27
1638246170000|2021-11-30 04:22:50|400.44|396.34|400.43|396.33|400.6|396.5|400.43|396.33|30
1638246180000|2021-11-30 04:23:00|400.44|396.34|400.47|396.37|400.47|396.37|400.28|396.18|15
1638246190000|2021-11-30 04:23:10|400.37|396.27|400.47|396.37|400.47|396.37|400.37|396.27|8
1638246200000|2021-11-30 04:23:20|400.31|396.21|400.32|396.22|400.35|396.25|400.29|396.19|9
1638246210000|2021-11-30 04:23:30|400.29|396.19|400.18|396.08|400.29|396.19|400.18|396.08|18
1638246220000|2021-11-30 04:23:40|400.05|395.95|400.03|395.93|400.08|395.98|400.03|395.93|14
1638246230000|2021-11-30 04:23:50|400.04|395.94|399.93|395.83|400.11|396.01|399.86|395.76|9
1638246240000|2021-11-30 04:24:00|399.92|395.82|399.98|395.88|400|395.9|399.86|395.76|12
1638246250000|2021-11-30 04:24:10|399.97|395.87|399.93|395.83|400.08|395.98|399.93|395.83|11
1638246260000|2021-11-30 04:24:20|400.11|396.01|400.18|396.08|400.2|396.1|399.94|395.84|13
1638246270000|2021-11-30 04:24:30|400.15|396.05|400.19|396.09|400.19|396.09|400.15|396.05|7
1638246280000|2021-11-30 04:24:40|400.18|396.08|400.25|396.15|400.25|396.15|400|395.9|18
1638246290000|2021-11-30 04:24:50|400.03|395.93|399.98|395.88|400.28|396.18|399.98|395.88|14
1638246300000|2021-11-30 04:25:00|399.99|395.89|400.04|395.94|400.04|395.94|399.9|395.8|8
1638246310000|2021-11-30 04:25:10|400.02|395.92|400.16|396.06|400.19|396.09|400.02|395.92|15
1638246320000|2021-11-30 04:25:20|400.22|396.12|400.39|396.29|400.39|396.29|400.17|396.07|7
1638246330000|2021-11-30 04:25:30|400.38|396.28|400.28|396.18|400.43|396.33|400.25|396.15|14
1638246340000|2021-11-30 04:25:40|400.4|396.3|400.48|396.38|400.48|396.38|400.32|396.22|6
1638246350000|2021-11-30 04:25:50|400.47|396.37|400.52|396.42|400.52|396.42|400.41|396.31|13
1638246360000|2021-11-30 04:26:00|400.53|396.43|400.35|396.25|400.58|396.48|400.33|396.23|21
1638246370000|2021-11-30 04:26:10|400.36|396.26|400.53|396.43|400.53|396.43|400.15|396.05|22
1638246380000|2021-11-30 04:26:20|400.35|396.25|400.37|396.27|400.42|396.32|400.35|396.25|3
1638246390000|2021-11-30 04:26:30|400.56|396.46|400.51|396.41|400.56|396.46|400.3|396.2|15
1638246400000|2021-11-30 04:26:40|400.64|396.54|400.53|396.43|400.64|396.54|400.5|396.4|6
1638246410000|2021-11-30 04:26:50|400.51|396.41|400.63|396.53|400.63|396.53|400.5|396.4|4
1638246420000|2021-11-30 04:27:00|400.64|396.54|400.57|396.47|400.64|396.54|400.43|396.33|4
1638246430000|2021-11-30 04:27:10|400.63|396.53|400.83|396.73|400.83|396.73|400.63|396.53|9
1638246440000|2021-11-30 04:27:20|400.82|396.72|400.98|396.88|401.08|396.98|400.82|396.72|14
1638246450000|2021-11-30 04:27:30|401|396.9|401.05|396.95|401.05|396.95|400.95|396.85|7
1638246460000|2021-11-30 04:27:40|401.04|396.94|401.05|396.95|401.05|396.95|401.04|396.94|2
1638246470000|2021-11-30 04:27:50|401.06|396.96|401|396.9|401.06|396.96|400.69|396.59|16
1638246480000|2021-11-30 04:28:00|400.99|396.89|400.91|396.81|400.99|396.89|400.74|396.64|19
1638246490000|2021-11-30 04:28:10|400.93|396.83|400.93|396.83|400.93|396.83|400.89|396.79|4
1638246500000|2021-11-30 04:28:20|400.92|396.82|400.83|396.73|400.92|396.82|400.7|396.6|15
1638246520000|2021-11-30 04:28:40|400.82|396.72|400.73|396.63|400.84|396.74|400.73|396.63|10
1638246530000|2021-11-30 04:28:50|400.74|396.64|400.61|396.51|400.8|396.7|400.61|396.51|8
1638246540000|2021-11-30 04:29:00|400.59|396.49|400.8|396.7|400.8|396.7|400.59|396.49|11
1638246550000|2021-11-30 04:29:10|400.78|396.68|400.94|396.84|401.05|396.95|400.78|396.68|15
1638246560000|2021-11-30 04:29:20|400.98|396.88|401.15|397.05|401.15|397.05|400.98|396.88|20
1638246570000|2021-11-30 04:29:30|401.1|397|401.1|397|401.1|397|401.1|397|1
1638246580000|2021-11-30 04:29:40|401.15|397.05|401.35|397.25|401.35|397.25|401.06|396.96|8
1638246590000|2021-11-30 04:29:50|401.39|397.29|401.25|397.15|401.39|397.29|401.21|397.11|17
1638246600000|2021-11-30 04:30:00|401.3|397.2|401.19|397.09|401.3|397.2|401.11|397.01|13
1638246610000|2021-11-30 04:30:10|401.29|397.19|401.3|397.2|401.32|397.22|401.18|397.08|18
1638246620000|2021-11-30 04:30:20|401.28|397.18|401.27|397.17|401.32|397.22|401.25|397.15|11
1638246630000|2021-11-30 04:30:30|401.24|397.14|401.12|397.02|401.28|397.18|401.01|396.91|20
1638246640000|2021-11-30 04:30:40|401.09|396.99|401.16|397.06|401.35|397.25|401.09|396.99|5
1638246650000|2021-11-30 04:30:50|401.32|397.22|401.32|397.22|401.38|397.28|401.13|397.03|8
1638246660000|2021-11-30 04:31:00|401.31|397.21|401.15|397.05|401.32|397.22|401.13|397.03|12
1638246670000|2021-11-30 04:31:10|401.25|397.15|401.28|397.18|401.28|397.18|401.23|397.13|6
1638246680000|2021-11-30 04:31:20|401.09|396.99|401.06|396.96|401.12|397.02|401.06|396.96|5
1638246690000|2021-11-30 04:31:30|401.13|397.03|401.09|396.99|401.13|397.03|401.05|396.95|13
1638246700000|2021-11-30 04:31:40|401.05|396.95|401.05|396.95|401.13|397.03|401.05|396.95|9
1638246710000|2021-11-30 04:31:50|401.04|396.94|401.11|397.01|401.36|397.26|401.02|396.92|12
1638246720000|2021-11-30 04:32:00|401.09|396.99|401.1|397|401.23|397.13|401.07|396.97|20
1638246730000|2021-11-30 04:32:10|401.12|397.02|401.27|397.17|401.27|397.17|401.07|396.97|15
1638246740000|2021-11-30 04:32:20|401.24|397.14|401.35|397.25|401.35|397.25|401.09|396.99|17
1638246750000|2021-11-30 04:32:30|401.36|397.26|401.21|397.11|401.36|397.26|401.21|397.11|11
1638246760000|2021-11-30 04:32:40|401.2|397.1|401.16|397.06|401.23|397.13|401.13|397.03|12
1638246770000|2021-11-30 04:32:50|401.38|397.28|401.41|397.31|401.41|397.31|401.26|397.16|6
1638246780000|2021-11-30 04:33:00|401.34|397.24|401.4|397.3|401.43|397.33|401.21|397.11|13
1638246790000|2021-11-30 04:33:10|401.38|397.28|401.31|397.21|401.41|397.31|401.21|397.11|15
1638246800000|2021-11-30 04:33:20|401.3|397.2|400.99|396.89|401.3|397.2|400.91|396.81|18
1638246810000|2021-11-30 04:33:30|401|396.9|400.88|396.78|401.02|396.92|400.87|396.77|13
1638246820000|2021-11-30 04:33:40|400.9|396.8|400.83|396.73|400.9|396.8|400.83|396.73|7
1638246830000|2021-11-30 04:33:50|400.81|396.71|400.71|396.61|400.95|396.85|400.71|396.61|16
1638246840000|2021-11-30 04:34:00|400.7|396.6|400.51|396.41|400.74|396.64|400.38|396.28|17
1638246850000|2021-11-30 04:34:10|400.52|396.42|400.36|396.26|400.53|396.43|400.3|396.2|18
1638246860000|2021-11-30 04:34:20|400.33|396.23|400.34|396.24|400.44|396.34|400.32|396.22|7
1638246870000|2021-11-30 04:34:30|400.36|396.26|400.17|396.07|400.36|396.26|400.17|396.07|11
1638246880000|2021-11-30 04:34:40|399.98|395.88|400.11|396.01|400.26|396.16|399.97|395.87|18
1638246890000|2021-11-30 04:34:50|400.12|396.02|400.2|396.1|400.24|396.14|400.1|396|22
1638246900000|2021-11-30 04:35:00|400.21|396.11|400.44|396.34|400.44|396.34|400.1|396|24
1638246910000|2021-11-30 04:35:10|400.18|396.08|400.55|396.45|400.55|396.45|400.18|396.08|20
1638246920000|2021-11-30 04:35:20|400.52|396.42|400.4|396.3|400.58|396.48|400.4|396.3|9
1638246930000|2021-11-30 04:35:30|400.39|396.29|400.29|396.19|400.51|396.41|400.29|396.19|14
1638246940000|2021-11-30 04:35:40|400.28|396.18|400.37|396.27|400.39|396.29|400.26|396.16|17
1638246950000|2021-11-30 04:35:50|400.24|396.14|400.17|396.07|400.37|396.27|400.17|396.07|9
1638246960000|2021-11-30 04:36:00|400.23|396.13|400.28|396.18|400.41|396.31|400.2|396.1|15
1638246970000|2021-11-30 04:36:10|400.25|396.15|400.33|396.23|400.39|396.29|400.2|396.1|12
1638246980000|2021-11-30 04:36:20|400.31|396.21|400.06|395.96|400.31|396.21|399.95|395.85|15
1638246990000|2021-11-30 04:36:30|400.09|395.99|400.09|395.99|400.23|396.13|400.06|395.96|5
1638247000000|2021-11-30 04:36:40|400.1|396|400.03|395.93|400.11|396.01|400.03|395.93|5
1638247010000|2021-11-30 04:36:50|400.22|396.12|400.26|396.16|400.38|396.28|400.22|396.12|10
1638247020000|2021-11-30 04:37:00|400.24|396.14|400.32|396.22|400.43|396.33|400.24|396.14|8
1638247030000|2021-11-30 04:37:10|400.3|396.2|400.38|396.28|400.38|396.28|400.3|396.2|3
1638247040000|2021-11-30 04:37:20|400.47|396.37|400.32|396.22|400.54|396.44|400.29|396.19|20
1638247050000|2021-11-30 04:37:30|400.33|396.23|400.25|396.15|400.33|396.23|400.22|396.12|14
1638247070000|2021-11-30 04:37:50|400.26|396.16|400.25|396.15|400.26|396.16|400.25|396.15|2
1638247080000|2021-11-30 04:38:00|400.24|396.14|400.05|395.95|400.24|396.14|400.03|395.93|15
1638247090000|2021-11-30 04:38:10|400.2|396.1|399.78|395.68|400.2|396.1|399.78|395.68|14
1638247100000|2021-11-30 04:38:20|399.79|395.69|399.84|395.74|400.05|395.95|399.79|395.69|21
1638247110000|2021-11-30 04:38:30|399.97|395.87|399.82|395.72|400.01|395.91|399.82|395.72|9
1638247120000|2021-11-30 04:38:40|399.8|395.7|399.92|395.82|399.97|395.87|399.8|395.7|17
1638247130000|2021-11-30 04:38:50|399.93|395.83|399.86|395.76|399.98|395.88|399.79|395.69|11
1638247140000|2021-11-30 04:39:00|399.8|395.7|399.93|395.83|400.03|395.93|399.78|395.68|25
1638247150000|2021-11-30 04:39:10|399.94|395.84|399.57|395.47|399.94|395.84|399.54|395.44|17
1638247160000|2021-11-30 04:39:20|399.62|395.52|399.53|395.43|399.62|395.52|399.45|395.35|14
1638247170000|2021-11-30 04:39:30|399.47|395.37|399.49|395.39|399.58|395.48|399.38|395.28|18
1638247180000|2021-11-30 04:39:40|399.51|395.41|399.59|395.49|399.59|395.49|399.47|395.37|11
1638247190000|2021-11-30 04:39:50|399.44|395.34|399.57|395.47|399.57|395.47|399.42|395.32|16
1638247200000|2021-11-30 04:40:00|399.58|395.48|399.4|395.3|399.61|395.51|399.4|395.3|14
1638247210000|2021-11-30 04:40:10|399.38|395.28|399.35|395.25|399.39|395.29|399.3|395.2|17
1638247220000|2021-11-30 04:40:20|399.44|395.34|399.47|395.37|399.49|395.39|399.44|395.34|6
1638247230000|2021-11-30 04:40:30|399.48|395.38|399.5|395.4|399.61|395.51|399.38|395.28|23
1638247240000|2021-11-30 04:40:40|399.56|395.46|399.73|395.63|399.81|395.71|399.5|395.4|26
1638247250000|2021-11-30 04:40:50|399.74|395.64|399.85|395.75|399.92|395.82|399.7|395.6|14
1638247260000|2021-11-30 04:41:00|399.84|395.74|399.79|395.69|399.86|395.76|399.67|395.57|20
1638247270000|2021-11-30 04:41:10|399.76|395.66|400.07|395.97|400.15|396.05|399.72|395.62|18
1638247280000|2021-11-30 04:41:20|400.13|396.03|399.96|395.86|400.18|396.08|399.91|395.81|24
1638247290000|2021-11-30 04:41:30|399.95|395.85|399.88|395.78|399.98|395.88|399.74|395.64|20
1638247300000|2021-11-30 04:41:40|399.9|395.8|400|395.9|400.01|395.91|399.88|395.78|16
1638247310000|2021-11-30 04:41:50|400.01|395.91|399.95|395.85|400.01|395.91|399.92|395.82|7
1638247320000|2021-11-30 04:42:00|399.98|395.88|399.86|395.76|399.98|395.88|399.85|395.75|10
1638247330000|2021-11-30 04:42:10|399.87|395.77|399.75|395.65|399.87|395.77|399.74|395.64|14
1638247340000|2021-11-30 04:42:20|399.72|395.62|399.78|395.68|399.84|395.74|399.7|395.6|9
1638247350000|2021-11-30 04:42:30|399.79|395.69|399.75|395.65|399.79|395.69|399.65|395.55|9
1638247360000|2021-11-30 04:42:40|399.77|395.67|399.77|395.67|399.81|395.71|399.67|395.57|5
1638247370000|2021-11-30 04:42:50|399.78|395.68|399.81|395.71|399.83|395.73|399.66|395.56|12
1638247380000|2021-11-30 04:43:00|399.82|395.72|399.78|395.68|399.84|395.74|399.71|395.61|14
1638247390000|2021-11-30 04:43:10|399.74|395.64|399.85|395.75|399.94|395.84|399.73|395.63|16
1638247400000|2021-11-30 04:43:20|399.87|395.77|399.82|395.72|399.93|395.83|399.82|395.72|13
1638247410000|2021-11-30 04:43:30|399.87|395.77|399.89|395.79|399.89|395.79|399.87|395.77|4
1638247420000|2021-11-30 04:43:40|399.87|395.77|399.84|395.74|399.88|395.78|399.81|395.71|5
1638247430000|2021-11-30 04:43:50|399.86|395.76|400.04|395.94|400.04|395.94|399.85|395.75|9
1638247440000|2021-11-30 04:44:00|400.06|395.96|400.23|396.13|400.31|396.21|400.05|395.95|19
1638247450000|2021-11-30 04:44:10|400.24|396.14|400.09|395.99|400.24|396.14|400.09|395.99|4
1638247460000|2021-11-30 04:44:20|400.12|396.02|400.15|396.05|400.15|396.05|400.06|395.96|14
1638247470000|2021-11-30 04:44:30|400.14|396.04|400.16|396.06|400.24|396.14|399.91|395.81|12
1638247480000|2021-11-30 04:44:40|400.03|395.93|400.19|396.09|400.28|396.18|400|395.9|15
1638247490000|2021-11-30 04:44:50|400.34|396.24|400.27|396.17|400.34|396.24|400.17|396.07|20
1638247500000|2021-11-30 04:45:00|400.19|396.09|400.13|396.03|400.31|396.21|400.07|395.97|14
1638247510000|2021-11-30 04:45:10|400.1|396|400.22|396.12|400.27|396.17|400.1|396|8
1638247520000|2021-11-30 04:45:20|400.38|396.28|400.44|396.34|400.45|396.35|400.18|396.08|21
1638247530000|2021-11-30 04:45:30|400.23|396.13|400.28|396.18|400.38|396.28|400.23|396.13|6
1638247540000|2021-11-30 04:45:40|400.27|396.17|400.35|396.25|400.39|396.29|400.27|396.17|4
1638247550000|2021-11-30 04:45:50|400.36|396.26|400.21|396.11|400.36|396.26|400.21|396.11|12
1638247560000|2021-11-30 04:46:00|400.2|396.1|400.38|396.28|400.47|396.37|400.11|396.01|19
1638247570000|2021-11-30 04:46:10|400.35|396.25|400.33|396.23|400.35|396.25|400.26|396.16|6
1638247580000|2021-11-30 04:46:20|400.28|396.18|400.36|396.26|400.36|396.26|400.28|396.18|2
1638247590000|2021-11-30 04:46:30|400.28|396.18|400.42|396.32|400.63|396.53|400.2|396.1|16
1638247600000|2021-11-30 04:46:40|400.32|396.22|400.68|396.58|400.69|396.59|400.32|396.22|17
1638247610000|2021-11-30 04:46:50|400.64|396.54|400.67|396.57|400.7|396.6|400.63|396.53|12
1638247620000|2021-11-30 04:47:00|400.7|396.6|400.73|396.63|400.73|396.63|400.54|396.44|10
1638247630000|2021-11-30 04:47:10|400.62|396.52|400.75|396.65|400.75|396.65|400.55|396.45|8
1638247640000|2021-11-30 04:47:20|400.73|396.63|400.77|396.67|400.86|396.76|400.73|396.63|17
1638247650000|2021-11-30 04:47:30|400.79|396.69|400.79|396.69|400.9|396.8|400.78|396.68|12
1638247660000|2021-11-30 04:47:40|400.73|396.63|400.8|396.7|400.85|396.75|400.73|396.63|14
1638247670000|2021-11-30 04:47:50|400.81|396.71|401|396.9|401.09|396.99|400.81|396.71|12
1638247680000|2021-11-30 04:48:00|400.95|396.85|400.99|396.89|401.1|397|400.91|396.81|20
1638247690000|2021-11-30 04:48:10|401.08|396.98|401.09|396.99|401.11|397.01|400.92|396.82|13
1638247700000|2021-11-30 04:48:20|401.07|396.97|401.09|396.99|401.1|397|401.03|396.93|8
1638247710000|2021-11-30 04:48:30|400.97|396.87|400.93|396.83|400.98|396.88|400.88|396.78|9
1638247720000|2021-11-30 04:48:40|401.01|396.91|401.07|396.97|401.08|396.98|400.82|396.72|13
1638247730000|2021-11-30 04:48:50|401.09|396.99|401.06|396.96|401.09|396.99|400.93|396.83|9
1638247740000|2021-11-30 04:49:00|401.1|397|400.94|396.84|401.1|397|400.94|396.84|6
1638247750000|2021-11-30 04:49:10|400.98|396.88|401.13|397.03|401.13|397.03|400.98|396.88|7
1638247760000|2021-11-30 04:49:20|401.12|397.02|401.04|396.94|401.14|397.04|401.04|396.94|7
1638247770000|2021-11-30 04:49:30|401.19|397.09|401.12|397.02|401.19|397.09|401.01|396.91|13
1638247780000|2021-11-30 04:49:40|401.11|397.01|400.85|396.75|401.11|397.01|400.81|396.71|15
1638247790000|2021-11-30 04:49:50|400.87|396.77|400.84|396.74|400.9|396.8|400.84|396.74|4
1638247800000|2021-11-30 04:50:00|400.85|396.75|400.84|396.74|400.99|396.89|400.81|396.71|7
1638247810000|2021-11-30 04:50:10|400.98|396.88|400.73|396.63|401|396.9|400.62|396.52|26
1638247820000|2021-11-30 04:50:20|400.58|396.48|400.7|396.6|400.78|396.68|400.56|396.46|9
1638247830000|2021-11-30 04:50:30|400.69|396.59|400.51|396.41|400.69|396.59|400.5|396.4|8
1638247840000|2021-11-30 04:50:40|400.49|396.39|400.36|396.26|400.49|396.39|400.33|396.23|13
1638247850000|2021-11-30 04:50:50|400.31|396.21|400.35|396.25|400.39|396.29|400.28|396.18|9
1638247860000|2021-11-30 04:51:00|400.32|396.22|400.27|396.17|400.42|396.32|400.27|396.17|14
1638247870000|2021-11-30 04:51:10|400.33|396.23|400.3|396.2|400.41|396.31|400.25|396.15|16
1638247880000|2021-11-30 04:51:20|400.31|396.21|400.35|396.25|400.39|396.29|400.27|396.17|11
1638247890000|2021-11-30 04:51:30|400.36|396.26|400.37|396.27|400.37|396.27|400.28|396.18|9
1638247900000|2021-11-30 04:51:40|400.34|396.24|400.32|396.22|400.37|396.27|400.29|396.19|4
1638247910000|2021-11-30 04:51:50|400.35|396.25|400.44|396.34|400.45|396.35|400.27|396.17|8
1638247920000|2021-11-30 04:52:00|400.27|396.17|400.39|396.29|400.42|396.32|400.22|396.12|12
1638247930000|2021-11-30 04:52:10|400.41|396.31|400.44|396.34|400.66|396.56|400.41|396.31|14
1638247940000|2021-11-30 04:52:20|400.43|396.33|400.43|396.33|400.47|396.37|400.43|396.33|5
1638247950000|2021-11-30 04:52:30|400.45|396.35|400.55|396.45|400.56|396.46|400.45|396.35|3
1638247960000|2021-11-30 04:52:40|400.54|396.44|400.4|396.3|400.55|396.45|400.4|396.3|4
1638247970000|2021-11-30 04:52:50|400.52|396.42|400.61|396.51|400.61|396.51|400.51|396.41|6
1638247980000|2021-11-30 04:53:00|400.56|396.46|400.58|396.48|400.73|396.63|400.48|396.38|6
1638247990000|2021-11-30 04:53:10|400.63|396.53|400.7|396.6|400.7|396.6|400.51|396.41|19
1638248000000|2021-11-30 04:53:20|400.59|396.49|400.54|396.44|400.69|396.59|400.5|396.4|14
1638248010000|2021-11-30 04:53:30|400.52|396.42|400.37|396.27|400.52|396.42|400.37|396.27|12
1638248020000|2021-11-30 04:53:40|400.36|396.26|400.25|396.15|400.4|396.3|400.25|396.15|10
1638248030000|2021-11-30 04:53:50|400.27|396.17|400.24|396.14|400.3|396.2|400.24|396.14|8
1638248040000|2021-11-30 04:54:00|400.23|396.13|400.22|396.12|400.38|396.28|400.22|396.12|14
1638248050000|2021-11-30 04:54:10|400.31|396.21|400.32|396.22|400.32|396.22|400.25|396.15|5
1638248060000|2021-11-30 04:54:20|400.18|396.08|400.01|395.91|400.26|396.16|400.01|395.91|22
1638248070000|2021-11-30 04:54:30|400.04|395.94|400.05|395.95|400.05|395.95|399.93|395.83|13
1638248080000|2021-11-30 04:54:40|400.03|395.93|400.07|395.97|400.07|395.97|399.97|395.87|12
1638248090000|2021-11-30 04:54:50|400.08|395.98|400.12|396.02|400.12|396.02|400.07|395.97|3
1638248100000|2021-11-30 04:55:00|400.1|396|400.03|395.93|400.16|396.06|400|395.9|9
1638248110000|2021-11-30 04:55:10|400.06|395.96|400.13|396.03|400.18|396.08|400.03|395.93|9
1638248120000|2021-11-30 04:55:20|400.22|396.12|400.23|396.13|400.24|396.14|400.22|396.12|4
1638248130000|2021-11-30 04:55:30|400.42|396.32|400.28|396.18|400.42|396.32|400.27|396.17|3
1638248140000|2021-11-30 04:55:40|400.27|396.17|400.27|396.17|400.31|396.21|400.27|396.17|6
1638248150000|2021-11-30 04:55:50|400.28|396.18|400.48|396.38|400.48|396.38|400.24|396.14|10
1638248160000|2021-11-30 04:56:00|400.46|396.36|400.38|396.28|400.46|396.36|400.33|396.23|8
1638248170000|2021-11-30 04:56:10|400.45|396.35|400.47|396.37|400.61|396.51|400.44|396.34|7
1638248180000|2021-11-30 04:56:20|400.51|396.41|400.46|396.36|400.62|396.52|400.46|396.36|11
1638248190000|2021-11-30 04:56:30|400.49|396.39|400.44|396.34|400.6|396.5|400.33|396.23|13
1638248200000|2021-11-30 04:56:40|400.37|396.27|400.35|396.25|400.37|396.27|400.33|396.23|3
1638248210000|2021-11-30 04:56:50|400.36|396.26|400.43|396.33|400.43|396.33|400.26|396.16|14
1638248220000|2021-11-30 04:57:00|400.45|396.35|400.45|396.35|400.48|396.38|400.41|396.31|13
1638248230000|2021-11-30 04:57:10|400.43|396.33|400.49|396.39|400.49|396.39|400.38|396.28|7
1638248240000|2021-11-30 04:57:20|400.47|396.37|400.53|396.43|400.55|396.45|400.47|396.37|7
1638248250000|2021-11-30 04:57:30|400.54|396.44|400.55|396.45|400.56|396.46|400.54|396.44|7
1638248260000|2021-11-30 04:57:40|400.53|396.43|400.57|396.47|400.58|396.48|400.52|396.42|12
1638248270000|2021-11-30 04:57:50|400.58|396.48|400.76|396.66|400.76|396.66|400.56|396.46|10
1638248280000|2021-11-30 04:58:00|400.73|396.63|400.78|396.68|400.78|396.68|400.73|396.63|2
1638248290000|2021-11-30 04:58:10|400.81|396.71|400.85|396.75|400.86|396.76|400.78|396.68|9
1638248300000|2021-11-30 04:58:20|400.88|396.78|400.93|396.83|400.93|396.83|400.81|396.71|5
1638248310000|2021-11-30 04:58:30|400.89|396.79|400.93|396.83|400.97|396.87|400.8|396.7|12
1638248320000|2021-11-30 04:58:40|400.92|396.82|400.84|396.74|400.92|396.82|400.69|396.59|20
1638248330000|2021-11-30 04:58:50|400.77|396.67|400.73|396.63|400.81|396.71|400.72|396.62|13
1638248340000|2021-11-30 04:59:00|400.72|396.62|400.73|396.63|400.81|396.71|400.72|396.62|13
1638248350000|2021-11-30 04:59:10|400.66|396.56|400.79|396.69|400.83|396.73|400.66|396.56|5
1638248360000|2021-11-30 04:59:20|400.8|396.7|400.91|396.81|400.91|396.81|400.62|396.52|13
1638248370000|2021-11-30 04:59:30|400.89|396.79|400.85|396.75|400.89|396.79|400.82|396.72|14
1638248380000|2021-11-30 04:59:40|400.83|396.73|400.92|396.82|400.96|396.86|400.82|396.72|9
1638248400000|2021-11-30 05:00:00|400.9|396.8|400.89|396.79|400.93|396.83|400.89|396.79|4
1638248410000|2021-11-30 05:00:10|400.87|396.77|400.87|396.77|400.87|396.77|400.82|396.72|4
1638248420000|2021-11-30 05:00:20|400.86|396.76|400.91|396.81|400.92|396.82|400.86|396.76|8
1638248430000|2021-11-30 05:00:30|400.97|396.87|401.11|397.01|401.11|397.01|400.97|396.87|4
1638248440000|2021-11-30 05:00:40|401.08|396.98|401.02|396.92|401.08|396.98|400.82|396.72|16
1638248450000|2021-11-30 05:00:50|401.04|396.94|401.04|396.94|401.04|396.94|400.89|396.79|10
1638248460000|2021-11-30 05:01:00|401.01|396.91|401.09|396.99|401.09|396.99|401|396.9|6
1638248470000|2021-11-30 05:01:10|401.18|397.08|401.24|397.14|401.24|397.14|401.18|397.08|11
1638248480000|2021-11-30 05:01:20|401.22|397.12|401.27|397.17|401.27|397.17|401.21|397.11|11
1638248490000|2021-11-30 05:01:30|401.28|397.18|401.35|397.25|401.41|397.31|401.27|397.17|18
1638248500000|2021-11-30 05:01:40|401.34|397.24|401.43|397.33|401.55|397.45|401.34|397.24|4
1638248510000|2021-11-30 05:01:50|401.42|397.32|401.73|397.63|401.73|397.63|401.41|397.31|16
1638248520000|2021-11-30 05:02:00|401.74|397.64|401.56|397.46|401.74|397.64|401.42|397.32|19
1638248530000|2021-11-30 05:02:10|401.55|397.45|401.63|397.53|401.65|397.55|401.52|397.42|10
1638248540000|2021-11-30 05:02:20|401.47|397.37|401.58|397.48|401.78|397.68|401.47|397.37|13
1638248550000|2021-11-30 05:02:30|401.59|397.49|401.54|397.44|401.59|397.49|401.54|397.44|4
1638248560000|2021-11-30 05:02:40|401.52|397.42|401.56|397.46|401.59|397.49|401.52|397.42|11
1638248570000|2021-11-30 05:02:50|401.59|397.49|401.7|397.6|401.7|397.6|401.54|397.44|8
1638248580000|2021-11-30 05:03:00|401.58|397.48|401.58|397.48|401.6|397.5|401.56|397.46|7
1638248590000|2021-11-30 05:03:10|401.55|397.45|401.59|397.49|401.59|397.49|401.52|397.42|10
1638248600000|2021-11-30 05:03:20|401.57|397.47|401.7|397.6|401.75|397.65|401.52|397.42|16
1638248610000|2021-11-30 05:03:30|401.68|397.58|401.58|397.48|401.69|397.59|401.52|397.42|11
1638248620000|2021-11-30 05:03:40|401.57|397.47|401.55|397.45|401.66|397.56|401.5|397.4|8
1638248630000|2021-11-30 05:03:50|401.54|397.44|401.57|397.47|401.59|397.49|401.54|397.44|6
1638248640000|2021-11-30 05:04:00|401.56|397.46|401.55|397.45|401.58|397.48|401.5|397.4|8
1638248650000|2021-11-30 05:04:10|401.56|397.46|401.61|397.51|401.62|397.52|401.5|397.4|12
1638248660000|2021-11-30 05:04:20|401.59|397.49|401.61|397.51|401.61|397.51|401.59|397.49|4
1638248670000|2021-11-30 05:04:30|401.6|397.5|401.75|397.65|401.78|397.68|401.6|397.5|14
1638248680000|2021-11-30 05:04:40|401.72|397.62|401.71|397.61|401.72|397.62|401.6|397.5|8
1638248690000|2021-11-30 05:04:50|401.7|397.6|401.73|397.63|401.74|397.64|401.69|397.59|5
1638248700000|2021-11-30 05:05:00|401.75|397.65|401.89|397.79|401.89|397.79|401.73|397.63|9
1638248710000|2021-11-30 05:05:10|401.92|397.82|401.8|397.7|401.92|397.82|401.8|397.7|10
1638248720000|2021-11-30 05:05:20|401.75|397.65|401.78|397.68|401.8|397.7|401.75|397.65|6
1638248730000|2021-11-30 05:05:30|401.8|397.7|401.73|397.63|401.8|397.7|401.71|397.61|9
1638248740000|2021-11-30 05:05:40|401.72|397.62|401.58|397.48|401.78|397.68|401.58|397.48|15
1638248750000|2021-11-30 05:05:50|401.59|397.49|401.73|397.63|401.75|397.65|401.59|397.49|17
1638248760000|2021-11-30 05:06:00|401.72|397.62|401.62|397.52|401.73|397.63|401.61|397.51|12
1638248770000|2021-11-30 05:06:10|401.61|397.51|401.73|397.63|401.74|397.64|401.61|397.51|9
1638248780000|2021-11-30 05:06:20|401.75|397.65|401.74|397.64|401.75|397.65|401.72|397.62|3
1638248790000|2021-11-30 05:06:30|401.75|397.65|401.84|397.74|401.86|397.76|401.72|397.62|11
1638248800000|2021-11-30 05:06:40|401.82|397.72|401.75|397.65|401.88|397.78|401.75|397.65|11
1638248810000|2021-11-30 05:06:50|401.77|397.67|401.85|397.75|401.85|397.75|401.7|397.6|10
1638248820000|2021-11-30 05:07:00|401.84|397.74|401.73|397.63|401.88|397.78|401.73|397.63|13
1638248830000|2021-11-30 05:07:10|401.75|397.65|401.6|397.5|401.8|397.7|401.6|397.5|13
1638248840000|2021-11-30 05:07:20|401.63|397.53|401.73|397.63|401.76|397.66|401.6|397.5|10
1638248850000|2021-11-30 05:07:30|401.76|397.66|401.9|397.8|401.9|397.8|401.7|397.6|14
1638248860000|2021-11-30 05:07:40|401.88|397.78|401.82|397.72|401.9|397.8|401.82|397.72|8
1638248870000|2021-11-30 05:07:50|401.83|397.73|401.94|397.84|401.94|397.84|401.74|397.64|7
1638248880000|2021-11-30 05:08:00|402.06|397.96|401.92|397.82|402.06|397.96|401.78|397.68|15
1638248890000|2021-11-30 05:08:10|401.94|397.84|401.98|397.88|401.98|397.88|401.9|397.8|5
1638248900000|2021-11-30 05:08:20|401.99|397.89|401.84|397.74|401.99|397.89|401.83|397.73|7
1638248910000|2021-11-30 05:08:30|401.8|397.7|401.86|397.76|401.86|397.76|401.79|397.69|6
1638248920000|2021-11-30 05:08:40|401.85|397.75|401.76|397.66|401.91|397.81|401.76|397.66|13
1638248930000|2021-11-30 05:08:50|401.78|397.68|401.77|397.67|401.79|397.69|401.75|397.65|9
1638248940000|2021-11-30 05:09:00|401.74|397.64|401.76|397.66|401.78|397.68|401.72|397.62|11
1638248950000|2021-11-30 05:09:10|401.74|397.64|401.86|397.76|401.86|397.76|401.74|397.64|12
1638248960000|2021-11-30 05:09:20|401.83|397.73|401.83|397.73|401.86|397.76|401.81|397.71|6
1638248970000|2021-11-30 05:09:30|401.81|397.71|401.75|397.65|401.82|397.72|401.75|397.65|8
1638248980000|2021-11-30 05:09:40|401.76|397.66|401.77|397.67|401.77|397.67|401.72|397.62|8
1638248990000|2021-11-30 05:09:50|401.69|397.59|401.62|397.52|401.69|397.59|401.56|397.46|15
1638249000000|2021-11-30 05:10:00|401.61|397.51|401.6|397.5|401.64|397.54|401.59|397.49|19
1638249010000|2021-11-30 05:10:10|401.56|397.46|401.5|397.4|401.57|397.47|401.5|397.4|6
1638249020000|2021-11-30 05:10:20|401.54|397.44|401.44|397.34|401.56|397.46|401.44|397.34|9
1638249030000|2021-11-30 05:10:30|401.45|397.35|401.19|397.09|401.46|397.36|401.19|397.09|23
1638249040000|2021-11-30 05:10:40|401.2|397.1|401.16|397.06|401.24|397.14|401.12|397.02|11
1638249050000|2021-11-30 05:10:50|401.14|397.04|401.07|396.97|401.18|397.08|401.04|396.94|22
1638249060000|2021-11-30 05:11:00|401.03|396.93|400.93|396.83|401.04|396.94|400.79|396.69|21
1638249070000|2021-11-30 05:11:10|400.9|396.8|400.93|396.83|400.94|396.84|400.9|396.8|8
1638249080000|2021-11-30 05:11:20|400.95|396.85|400.93|396.83|400.95|396.85|400.88|396.78|7
1638249090000|2021-11-30 05:11:30|400.95|396.85|400.96|396.86|401.06|396.96|400.95|396.85|7
1638249100000|2021-11-30 05:11:40|400.93|396.83|400.93|396.83|400.94|396.84|400.93|396.83|3
1638249110000|2021-11-30 05:11:50|400.94|396.84|400.8|396.7|400.96|396.86|400.78|396.68|10
1638249120000|2021-11-30 05:12:00|400.86|396.76|400.9|396.8|400.92|396.82|400.85|396.75|9
1638249130000|2021-11-30 05:12:10|400.96|396.86|400.84|396.74|400.96|396.86|400.84|396.74|8
1638249140000|2021-11-30 05:12:20|400.91|396.81|401.1|397|401.1|397|400.88|396.78|13
1638249150000|2021-11-30 05:12:30|401.12|397.02|401.1|397|401.12|397.02|401.1|397|2
1638249160000|2021-11-30 05:12:40|401.09|396.99|400.91|396.81|401.11|397.01|400.91|396.81|14
1638249170000|2021-11-30 05:12:50|400.9|396.8|400.88|396.78|401.02|396.92|400.88|396.78|7
1638249180000|2021-11-30 05:13:00|400.89|396.79|400.9|396.8|400.9|396.8|400.88|396.78|3
1638249190000|2021-11-30 05:13:10|400.83|396.73|400.77|396.67|400.9|396.8|400.74|396.64|11
1638249200000|2021-11-30 05:13:20|400.78|396.68|400.71|396.61|400.83|396.73|400.71|396.61|16
1638249210000|2021-11-30 05:13:30|400.75|396.65|400.65|396.55|400.87|396.77|400.65|396.55|13
1638249220000|2021-11-30 05:13:40|400.67|396.57|400.66|396.56|400.71|396.61|400.63|396.53|8
1638249230000|2021-11-30 05:13:50|400.68|396.58|400.6|396.5|400.74|396.64|400.58|396.48|17
1638249240000|2021-11-30 05:14:00|400.61|396.51|400.59|396.49|400.78|396.68|400.54|396.44|22
1638249250000|2021-11-30 05:14:10|400.61|396.51|400.46|396.36|400.63|396.53|400.43|396.33|13
1638249260000|2021-11-30 05:14:20|400.43|396.33|400.3|396.2|400.43|396.33|400.3|396.2|7
1638249270000|2021-11-30 05:14:30|400.32|396.22|400.27|396.17|400.46|396.36|400.27|396.17|17
1638249280000|2021-11-30 05:14:40|400.31|396.21|400.14|396.04|400.33|396.23|400.14|396.04|8
1638249290000|2021-11-30 05:14:50|400.19|396.09|400.21|396.11|400.24|396.14|400.18|396.08|9
1638249300000|2021-11-30 05:15:00|400.23|396.13|400.27|396.17|400.27|396.17|400.22|396.12|5
1638249310000|2021-11-30 05:15:10|400.39|396.29|400.5|396.4|400.5|396.4|400.37|396.27|16
1638249320000|2021-11-30 05:15:20|400.49|396.39|400.4|396.3|400.49|396.39|400.4|396.3|6
1638249330000|2021-11-30 05:15:30|400.42|396.32|400.67|396.57|400.67|396.57|400.42|396.32|13
1638249340000|2021-11-30 05:15:40|400.68|396.58|400.82|396.72|400.85|396.75|400.63|396.53|14
1638249350000|2021-11-30 05:15:50|400.8|396.7|400.83|396.73|400.83|396.73|400.78|396.68|9
1638249360000|2021-11-30 05:16:00|400.84|396.74|400.84|396.74|400.84|396.74|400.84|396.74|1
1638249370000|2021-11-30 05:16:10|400.82|396.72|400.78|396.68|400.89|396.79|400.76|396.66|14
1638249380000|2021-11-30 05:16:20|400.8|396.7|400.71|396.61|400.8|396.7|400.65|396.55|14
1638249390000|2021-11-30 05:16:30|400.7|396.6|400.7|396.6|400.71|396.61|400.7|396.6|5
1638249400000|2021-11-30 05:16:40|400.6|396.5|400.44|396.34|400.6|396.5|400.44|396.34|8
1638249410000|2021-11-30 05:16:50|400.45|396.35|400.29|396.19|400.54|396.44|400.29|396.19|15
1638249420000|2021-11-30 05:17:00|400.37|396.27|400.34|396.24|400.4|396.3|400.32|396.22|11
1638249430000|2021-11-30 05:17:10|400.33|396.23|400.25|396.15|400.35|396.25|400.22|396.12|12
1638249440000|2021-11-30 05:17:20|400.26|396.16|400.34|396.24|400.34|396.24|400.21|396.11|11
1638249450000|2021-11-30 05:17:30|400.32|396.22|400.22|396.12|400.35|396.25|400.22|396.12|9
1638249460000|2021-11-30 05:17:40|400.2|396.1|400.35|396.25|400.41|396.31|400.2|396.1|8
1638249470000|2021-11-30 05:17:50|400.34|396.24|400.45|396.35|400.45|396.35|400.34|396.24|12
1638249480000|2021-11-30 05:18:00|400.46|396.36|400.55|396.45|400.6|396.5|400.46|396.36|11
1638249490000|2021-11-30 05:18:10|400.53|396.43|400.76|396.66|400.76|396.66|400.53|396.43|13
1638249500000|2021-11-30 05:18:20|400.93|396.83|400.65|396.55|400.93|396.83|400.65|396.55|14
1638249510000|2021-11-30 05:18:30|400.66|396.56|400.69|396.59|400.71|396.61|400.58|396.48|12
1638249520000|2021-11-30 05:18:40|400.68|396.58|400.36|396.26|400.69|396.59|400.36|396.26|17
1638249530000|2021-11-30 05:18:50|400.46|396.36|399.99|395.89|400.46|396.36|399.99|395.89|19
1638249540000|2021-11-30 05:19:00|399.97|395.87|399.83|395.73|399.97|395.87|399.81|395.71|19
1638249550000|2021-11-30 05:19:10|399.84|395.74|399.61|395.51|399.84|395.74|399.44|395.34|27
1638249560000|2021-11-30 05:19:20|399.63|395.53|399.5|395.4|399.63|395.53|399.46|395.36|18
1638249570000|2021-11-30 05:19:30|399.47|395.37|399.43|395.33|399.51|395.41|399.33|395.23|27
1638249580000|2021-11-30 05:19:40|399.47|395.37|399.34|395.24|399.47|395.37|399.32|395.22|17
1638249590000|2021-11-30 05:19:50|399.35|395.25|399.44|395.34|399.44|395.34|399.35|395.25|13
1638249600000|2021-11-30 05:20:00|399.45|395.35|399.31|395.21|399.48|395.38|399.31|395.21|16
1638249610000|2021-11-30 05:20:10|399.35|395.25|399.36|395.26|399.43|395.33|399.31|395.21|17
1638249620000|2021-11-30 05:20:20|399.39|395.29|399.12|395.02|399.41|395.31|399.12|395.02|18
1638249630000|2021-11-30 05:20:30|399.13|395.03|399.19|395.09|399.23|395.13|399.08|394.98|16
1638249640000|2021-11-30 05:20:40|399.2|395.1|399.18|395.08|399.2|395.1|399.13|395.03|13
1638249650000|2021-11-30 05:20:50|399.2|395.1|399.19|395.09|399.24|395.14|399.15|395.05|8
1638249660000|2021-11-30 05:21:00|399.26|395.16|399.3|395.2|399.46|395.36|399.26|395.16|16
1638249670000|2021-11-30 05:21:10|399.31|395.21|398.95|394.85|399.31|395.21|398.95|394.85|26
1638249680000|2021-11-30 05:21:20|398.94|394.84|398.94|394.84|398.94|394.84|398.92|394.82|5
1638249690000|2021-11-30 05:21:30|398.93|394.83|398.8|394.7|398.93|394.83|398.72|394.62|18
1638249700000|2021-11-30 05:21:40|398.78|394.68|398.6|394.5|398.78|394.68|398.6|394.5|15
1638249710000|2021-11-30 05:21:50|398.61|394.51|398.64|394.54|398.65|394.55|398.6|394.5|8
1638249720000|2021-11-30 05:22:00|398.65|394.55|398.46|394.36|398.65|394.55|398.46|394.36|16
1638249730000|2021-11-30 05:22:10|398.47|394.37|398.42|394.32|398.49|394.39|398.39|394.29|18
1638249740000|2021-11-30 05:22:20|398.45|394.35|398.51|394.41|398.54|394.44|398.45|394.35|11
1638249750000|2021-11-30 05:22:30|398.49|394.39|398.72|394.62|398.76|394.66|398.49|394.39|16
1638249760000|2021-11-30 05:22:40|398.71|394.61|398.66|394.56|398.72|394.62|398.63|394.53|16
1638249770000|2021-11-30 05:22:50|398.76|394.66|398.76|394.66|398.77|394.67|398.74|394.64|8
1638249780000|2021-11-30 05:23:00|398.75|394.65|398.68|394.58|398.76|394.66|398.62|394.52|12
1638249790000|2021-11-30 05:23:10|398.67|394.57|398.69|394.59|398.72|394.62|398.66|394.56|9
1638249800000|2021-11-30 05:23:20|398.68|394.58|398.47|394.37|398.69|394.59|398.46|394.36|13
1638249810000|2021-11-30 05:23:30|398.5|394.4|398.41|394.31|398.5|394.4|398.29|394.19|20
1638249820000|2021-11-30 05:23:40|398.38|394.28|398.31|394.21|398.38|394.28|398.3|394.2|8
1638249830000|2021-11-30 05:23:50|398.29|394.19|398.29|394.19|398.29|394.19|398.26|394.16|3
1638249840000|2021-11-30 05:24:00|398.27|394.17|398.27|394.17|398.28|394.18|398.26|394.16|4
1638249850000|2021-11-30 05:24:10|398.25|394.15|398.03|393.93|398.25|394.15|398.03|393.93|19
1638249860000|2021-11-30 05:24:20|398.05|393.95|398.16|394.06|398.17|394.07|397.98|393.88|18
1638249870000|2021-11-30 05:24:30|398.21|394.11|398.08|393.98|398.21|394.11|398.05|393.95|17
1638249880000|2021-11-30 05:24:40|398.09|393.99|398.3|394.2|398.3|394.2|398.07|393.97|11
1638249890000|2021-11-30 05:24:50|398.31|394.21|398.21|394.11|398.34|394.24|398.21|394.11|18
1638249900000|2021-11-30 05:25:00|398.19|394.09|398.09|393.99|398.23|394.13|398.07|393.97|10
1638249910000|2021-11-30 05:25:10|398.11|394.01|398.14|394.04|398.14|394.04|398.03|393.93|16
1638249920000|2021-11-30 05:25:20|398.22|394.12|398.03|393.93|398.24|394.14|398|393.9|17
1638249930000|2021-11-30 05:25:30|398|393.9|398.13|394.03|398.13|394.03|398|393.9|12
1638249940000|2021-11-30 05:25:40|398.15|394.05|398.31|394.21|398.31|394.21|398.15|394.05|6
1638249950000|2021-11-30 05:25:50|398.3|394.2|398.23|394.13|398.3|394.2|398.22|394.12|11
1638249960000|2021-11-30 05:26:00|398.24|394.14|398.3|394.2|398.3|394.2|398.24|394.14|7
1638249970000|2021-11-30 05:26:10|398.32|394.22|398.28|394.18|398.33|394.23|398.27|394.17|15
1638249980000|2021-11-30 05:26:20|398.27|394.17|398.14|394.04|398.31|394.21|398.14|394.04|13
1638249990000|2021-11-30 05:26:30|398.15|394.05|398.28|394.18|398.29|394.19|398.13|394.03|19
1638250000000|2021-11-30 05:26:40|398.27|394.17|398.15|394.05|398.27|394.17|398.1|394|11
1638250010000|2021-11-30 05:26:50|398.13|394.03|398.2|394.1|398.3|394.2|398.12|394.02|12
1638250020000|2021-11-30 05:27:00|398.19|394.09|398.16|394.06|398.2|394.1|398.13|394.03|8
1638250030000|2021-11-30 05:27:10|398.15|394.05|398.31|394.21|398.35|394.25|398.09|393.99|17
1638250040000|2021-11-30 05:27:20|398.21|394.11|398.28|394.18|398.31|394.21|398.21|394.11|15
1638250050000|2021-11-30 05:27:30|398.23|394.13|398.06|393.96|398.23|394.13|398.06|393.96|13
1638250060000|2021-11-30 05:27:40|398.01|393.91|397.87|393.77|398.01|393.91|397.83|393.73|24
1638250070000|2021-11-30 05:27:50|397.85|393.75|397.85|393.75|397.95|393.85|397.8|393.7|18
1638250080000|2021-11-30 05:28:00|397.87|393.77|397.86|393.76|398.01|393.91|397.83|393.73|13
1638250090000|2021-11-30 05:28:10|397.84|393.74|397.99|393.89|398|393.9|397.82|393.72|17
1638250100000|2021-11-30 05:28:20|397.98|393.88|397.87|393.77|397.98|393.88|397.86|393.76|7
1638250110000|2021-11-30 05:28:30|397.88|393.78|397.81|393.71|397.9|393.8|397.79|393.69|15
1638250120000|2021-11-30 05:28:40|397.78|393.68|397.69|393.59|397.82|393.72|397.68|393.58|17
1638250130000|2021-11-30 05:28:50|397.7|393.6|397.7|393.6|397.8|393.7|397.62|393.52|26
1638250140000|2021-11-30 05:29:00|397.68|393.58|397.66|393.56|397.72|393.62|397.63|393.53|16
1638250150000|2021-11-30 05:29:10|397.67|393.57|397.98|393.88|397.98|393.88|397.63|393.53|27
1638250160000|2021-11-30 05:29:20|398.05|393.95|397.92|393.82|398.13|394.03|397.86|393.76|19
1638250170000|2021-11-30 05:29:30|397.89|393.79|397.86|393.76|397.92|393.82|397.84|393.74|13
1638250180000|2021-11-30 05:29:40|397.84|393.74|397.52|393.42|397.84|393.74|397.52|393.42|21
1638250190000|2021-11-30 05:29:50|397.53|393.43|397.61|393.51|397.65|393.55|397.31|393.21|30
1638250200000|2021-11-30 05:30:00|397.62|393.52|397.48|393.38|397.69|393.59|397.42|393.32|31
1638250210000|2021-11-30 05:30:10|397.38|393.28|397.46|393.36|397.65|393.55|397.35|393.25|22
1638250220000|2021-11-30 05:30:20|397.53|393.43|397.65|393.55|397.76|393.66|397.51|393.41|23
1638250230000|2021-11-30 05:30:30|397.61|393.51|397.4|393.3|397.61|393.51|397.38|393.28|20
1638250240000|2021-11-30 05:30:40|397.41|393.31|397.1|393|397.41|393.31|397.1|393|20
1638250250000|2021-11-30 05:30:50|397.18|393.08|397.26|393.16|397.26|393.16|397.15|393.05|19
1638250260000|2021-11-30 05:31:00|397.27|393.17|397.61|393.51|397.61|393.51|397.18|393.08|21
1638250270000|2021-11-30 05:31:10|397.65|393.55|397.67|393.57|397.75|393.65|397.45|393.35|18
1638250280000|2021-11-30 05:31:20|397.7|393.6|398.03|393.93|398.03|393.93|397.6|393.5|19
1638250290000|2021-11-30 05:31:30|397.99|393.89|397.82|393.72|398.18|394.08|397.82|393.72|23
1638250300000|2021-11-30 05:31:40|397.84|393.74|397.77|393.67|397.89|393.79|397.74|393.64|13
1638250310000|2021-11-30 05:31:50|397.75|393.65|397.68|393.58|397.81|393.71|397.68|393.58|17
1638250320000|2021-11-30 05:32:00|397.69|393.59|397.71|393.61|397.77|393.67|397.69|393.59|14
1638250330000|2021-11-30 05:32:10|397.73|393.63|397.7|393.6|397.92|393.82|397.69|393.59|28
1638250340000|2021-11-30 05:32:20|397.69|393.59|397.56|393.46|397.69|393.59|397.56|393.46|9
1638250350000|2021-11-30 05:32:30|397.62|393.52|397.52|393.42|397.62|393.52|397.49|393.39|22
1638250360000|2021-11-30 05:32:40|397.5|393.4|397.51|393.41|397.66|393.56|397.5|393.4|19
1638250370000|2021-11-30 05:32:50|397.54|393.44|397.48|393.38|397.56|393.46|397.47|393.37|25
1638250380000|2021-11-30 05:33:00|397.53|393.43|397.47|393.37|397.53|393.43|397.43|393.33|16
1638250390000|2021-11-30 05:33:10|397.46|393.36|397.24|393.14|397.46|393.36|397.23|393.13|26
1638250400000|2021-11-30 05:33:20|397.26|393.16|397.2|393.1|397.26|393.16|397.08|392.98|21
1638250410000|2021-11-30 05:33:30|397.22|393.12|397.07|392.97|397.22|393.12|397.07|392.97|15
1638250420000|2021-11-30 05:33:40|396.95|392.85|397.17|393.07|397.23|393.13|396.95|392.85|22
1638250430000|2021-11-30 05:33:50|397.19|393.09|397.09|392.99|397.29|393.19|397.03|392.93|22
1638250440000|2021-11-30 05:34:00|397.08|392.98|397.21|393.11|397.26|393.16|397.04|392.94|27
1638250450000|2021-11-30 05:34:10|397.25|393.15|397.42|393.32|397.42|393.32|397.19|393.09|18
1638250460000|2021-11-30 05:34:20|397.41|393.31|397.67|393.57|397.67|393.57|397.31|393.21|21
1638250470000|2021-11-30 05:34:30|397.68|393.58|397.99|393.89|397.99|393.89|397.65|393.55|16
1638250480000|2021-11-30 05:34:40|398.01|393.91|398.18|394.08|398.19|394.09|397.98|393.88|13
1638250490000|2021-11-30 05:34:50|398.32|394.22|398.36|394.26|398.36|394.26|398.2|394.1|10
1638250500000|2021-11-30 05:35:00|398.34|394.24|398.44|394.34|398.45|394.35|398.2|394.1|28
1638250510000|2021-11-30 05:35:10|398.46|394.36|398.62|394.52|398.67|394.57|398.36|394.26|25
1638250520000|2021-11-30 05:35:20|398.63|394.53|398.53|394.43|398.74|394.64|398.53|394.43|23
1638250530000|2021-11-30 05:35:30|398.54|394.44|398.23|394.13|398.54|394.44|398.23|394.13|26
1638250540000|2021-11-30 05:35:40|398.24|394.14|398.07|393.97|398.26|394.16|398.07|393.97|15
1638250550000|2021-11-30 05:35:50|398.08|393.98|398.31|394.21|398.31|394.21|398.06|393.96|17
1638250560000|2021-11-30 05:36:00|398.3|394.2|398.13|394.03|398.3|394.2|398.1|394|20
1638250570000|2021-11-30 05:36:10|398.15|394.05|398.11|394.01|398.23|394.13|398.11|394.01|17
1638250580000|2021-11-30 05:36:20|398.1|394|398.05|393.95|398.22|394.12|397.94|393.84|15
1638250590000|2021-11-30 05:36:30|397.98|393.88|398.12|394.02|398.15|394.05|397.98|393.88|10
1638250600000|2021-11-30 05:36:40|398.14|394.04|398.16|394.06|398.25|394.15|398.14|394.04|11
1638250610000|2021-11-30 05:36:50|398.2|394.1|398.1|394|398.23|394.13|398.09|393.99|17
1638250620000|2021-11-30 05:37:00|398.07|393.97|398.15|394.05|398.16|394.06|398.07|393.97|8
1638250630000|2021-11-30 05:37:10|398.13|394.03|398.19|394.09|398.19|394.09|398.13|394.03|8
1638250640000|2021-11-30 05:37:20|398.17|394.07|398.13|394.03|398.24|394.14|398.08|393.98|14
1638250650000|2021-11-30 05:37:30|398.01|393.91|397.88|393.78|398.01|393.91|397.88|393.78|10
1638250660000|2021-11-30 05:37:40|397.87|393.77|397.79|393.69|397.9|393.8|397.79|393.69|16
1638250670000|2021-11-30 05:37:50|397.75|393.65|397.72|393.62|397.76|393.66|397.62|393.52|10
1638250680000|2021-11-30 05:38:00|397.77|393.67|397.59|393.49|397.79|393.69|397.59|393.49|13
1638250690000|2021-11-30 05:38:10|397.6|393.5|397.25|393.15|397.6|393.5|397.25|393.15|14
1638250700000|2021-11-30 05:38:20|397.26|393.16|397.31|393.21|397.35|393.25|397.19|393.09|12
1638250710000|2021-11-30 05:38:30|397.3|393.2|397.3|393.2|397.4|393.3|397.3|393.2|16
1638250720000|2021-11-30 05:38:40|397.47|393.37|397.52|393.42|397.67|393.57|397.4|393.3|16
1638250730000|2021-11-30 05:38:50|397.56|393.46|397.54|393.44|397.63|393.53|397.54|393.44|13
1638250740000|2021-11-30 05:39:00|397.58|393.48|397.51|393.41|397.59|393.49|397.48|393.38|9
1638250750000|2021-11-30 05:39:10|397.58|393.48|397.37|393.27|397.6|393.5|397.37|393.27|23
1638250760000|2021-11-30 05:39:20|397.38|393.28|397.39|393.29|397.47|393.37|397.25|393.15|20
1638250770000|2021-11-30 05:39:30|397.36|393.26|397.39|393.29|397.51|393.41|397.36|393.26|17
1638250780000|2021-11-30 05:39:40|397.41|393.31|397.37|393.27|397.48|393.38|397.37|393.27|15
1638250790000|2021-11-30 05:39:50|397.36|393.26|397.6|393.5|397.6|393.5|397.36|393.26|18
1638250800000|2021-11-30 05:40:00|397.56|393.46|397.71|393.61|397.71|393.61|397.55|393.45|15
1638250810000|2021-11-30 05:40:10|397.63|393.53|397.4|393.3|397.7|393.6|397.39|393.29|25
1638250820000|2021-11-30 05:40:20|397.39|393.29|397.06|392.96|397.39|393.29|397.06|392.96|21
1638250830000|2021-11-30 05:40:30|397.19|393.09|396.74|392.64|397.2|393.1|396.74|392.64|22
1638250840000|2021-11-30 05:40:40|396.8|392.7|396.75|392.65|396.82|392.72|396.66|392.56|17
1638250850000|2021-11-30 05:40:50|396.76|392.66|396.57|392.47|396.78|392.68|396.2|392.1|34
1638250860000|2021-11-30 05:41:00|396.55|392.45|396.35|392.25|396.55|392.45|396.29|392.19|24
1638250870000|2021-11-30 05:41:10|396.27|392.17|396.29|392.19|396.44|392.34|396.26|392.16|25
1638250880000|2021-11-30 05:41:20|396.26|392.16|396.46|392.36|396.47|392.37|396.26|392.16|21
1638250890000|2021-11-30 05:41:30|396.56|392.46|396.82|392.72|396.82|392.72|396.45|392.35|18
1638250900000|2021-11-30 05:41:40|396.81|392.71|396.36|392.26|396.81|392.71|396.32|392.22|28
1638250910000|2021-11-30 05:41:50|396.38|392.28|396.55|392.45|396.59|392.49|396.35|392.25|16
1638250920000|2021-11-30 05:42:00|396.59|392.49|396.24|392.14|396.59|392.49|396.24|392.14|16
1638250930000|2021-11-30 05:42:10|396.28|392.18|396.35|392.25|396.46|392.36|396.22|392.12|18
1638250940000|2021-11-30 05:42:20|396.45|392.35|396.32|392.22|396.48|392.38|396.19|392.09|24
1638250950000|2021-11-30 05:42:30|396.31|392.21|396.41|392.31|396.45|392.35|396.18|392.08|23
1638250960000|2021-11-30 05:42:40|396.4|392.3|396.45|392.35|396.47|392.37|396.36|392.26|11
1638250970000|2021-11-30 05:42:50|396.43|392.33|396.84|392.74|396.84|392.74|396.42|392.32|20
1638250980000|2021-11-30 05:43:00|396.82|392.72|396.64|392.54|396.82|392.72|396.64|392.54|6
1638250990000|2021-11-30 05:43:10|396.67|392.57|396.4|392.3|396.72|392.62|396.37|392.27|24
1638251000000|2021-11-30 05:43:20|396.37|392.27|396.61|392.51|396.61|392.51|396.36|392.26|19
1638251010000|2021-11-30 05:43:30|396.6|392.5|396.52|392.42|396.72|392.62|396.52|392.42|15
1638251020000|2021-11-30 05:43:40|396.51|392.41|396.41|392.31|396.52|392.42|396.37|392.27|18
1638251030000|2021-11-30 05:43:50|396.39|392.29|396.32|392.22|396.39|392.29|396.32|392.22|15
1638251040000|2021-11-30 05:44:00|396.34|392.24|396.29|392.19|396.48|392.38|396.23|392.13|15
1638251050000|2021-11-30 05:44:10|396.31|392.21|396.3|392.2|396.33|392.23|396.2|392.1|13
1638251060000|2021-11-30 05:44:20|396.2|392.1|396.4|392.3|396.46|392.36|396.2|392.1|10
1638251070000|2021-11-30 05:44:30|396.46|392.36|396.3|392.2|396.48|392.38|396.25|392.15|27
1638251080000|2021-11-30 05:44:40|396.4|392.3|396.69|392.59|396.7|392.6|396.4|392.3|16
1638251090000|2021-11-30 05:44:50|396.68|392.58|396.45|392.35|396.68|392.58|396.39|392.29|19
1638251100000|2021-11-30 05:45:00|396.46|392.36|396.27|392.17|396.51|392.41|396.27|392.17|14
1638251110000|2021-11-30 05:45:10|396.26|392.16|396.13|392.03|396.28|392.18|396.1|392|25
1638251120000|2021-11-30 05:45:20|396.11|392.01|396.11|392.01|396.21|392.11|395.94|391.84|29
1638251130000|2021-11-30 05:45:30|396.1|392|395.91|391.81|396.13|392.03|395.89|391.79|23
1638251140000|2021-11-30 05:45:40|395.93|391.83|395.92|391.82|396.06|391.96|395.78|391.68|24
1638251150000|2021-11-30 05:45:50|395.93|391.83|395.83|391.73|396.03|391.93|395.83|391.73|22
1638251160000|2021-11-30 05:46:00|395.85|391.75|395.87|391.77|396.03|391.93|395.85|391.75|16
1638251170000|2021-11-30 05:46:10|395.86|391.76|395.63|391.53|395.86|391.76|395.61|391.51|29
1638251180000|2021-11-30 05:46:20|395.64|391.54|395.72|391.62|395.82|391.72|395.63|391.53|21
1638251190000|2021-11-30 05:46:30|395.7|391.6|395.91|391.81|395.94|391.84|395.7|391.6|14
1638251200000|2021-11-30 05:46:40|395.9|391.8|395.92|391.82|395.96|391.86|395.75|391.65|23
1638251210000|2021-11-30 05:46:50|395.95|391.85|396.07|391.97|396.08|391.98|395.92|391.82|20
1638251220000|2021-11-30 05:47:00|396.08|391.98|396.29|392.19|396.31|392.21|396.08|391.98|22
1638251230000|2021-11-30 05:47:10|396.3|392.2|396.3|392.2|396.34|392.24|396.13|392.03|20
1638251240000|2021-11-30 05:47:20|396.29|392.19|396.37|392.27|396.41|392.31|396.18|392.08|20
1638251250000|2021-11-30 05:47:30|396.36|392.26|396.3|392.2|396.53|392.43|396.25|392.15|25
1638251260000|2021-11-30 05:47:40|396.31|392.21|395.87|391.77|396.31|392.21|395.85|391.75|16
1638251270000|2021-11-30 05:47:50|395.86|391.76|396.2|392.1|396.2|392.1|395.73|391.63|23
1638251280000|2021-11-30 05:48:00|396.19|392.09|395.84|391.74|396.19|392.09|395.84|391.74|22
1638251290000|2021-11-30 05:48:10|395.77|391.67|395.85|391.75|395.88|391.78|395.72|391.62|21
1638251300000|2021-11-30 05:48:20|396|391.9|396.22|392.12|396.23|392.13|395.86|391.76|29
1638251310000|2021-11-30 05:48:30|396.24|392.14|396.46|392.36|396.56|392.46|396.19|392.09|22
1638251320000|2021-11-30 05:48:40|396.47|392.37|396.58|392.48|396.6|392.5|396.35|392.25|17
1638251330000|2021-11-30 05:48:50|396.6|392.5|396.51|392.41|396.63|392.53|396.45|392.35|21
1638251340000|2021-11-30 05:49:00|396.53|392.43|396.67|392.57|396.67|392.57|396.53|392.43|11
1638251350000|2021-11-30 05:49:10|396.69|392.59|396.79|392.69|396.91|392.81|396.69|392.59|23
1638251360000|2021-11-30 05:49:20|396.85|392.75|396.77|392.67|396.85|392.75|396.73|392.63|25
1638251370000|2021-11-30 05:49:30|396.79|392.69|396.94|392.84|396.97|392.87|396.7|392.6|27
1638251380000|2021-11-30 05:49:40|396.95|392.85|396.76|392.66|396.95|392.85|396.74|392.64|26
1638251390000|2021-11-30 05:49:50|396.75|392.65|396.61|392.51|396.75|392.65|396.59|392.49|23
1638251400000|2021-11-30 05:50:00|396.56|392.46|396.71|392.61|396.71|392.61|396.55|392.45|17
1638251410000|2021-11-30 05:50:10|396.7|392.6|396.59|392.49|396.71|392.61|396.59|392.49|10
1638251420000|2021-11-30 05:50:20|396.61|392.51|396.28|392.18|396.61|392.51|396.25|392.15|14
1638251430000|2021-11-30 05:50:30|396.41|392.31|396.48|392.38|396.48|392.38|396.29|392.19|30
1638251440000|2021-11-30 05:50:40|396.4|392.3|396.69|392.59|396.69|392.59|396.4|392.3|16
1638251450000|2021-11-30 05:50:50|396.68|392.58|396.79|392.69|396.82|392.72|396.68|392.58|18
1638251460000|2021-11-30 05:51:00|396.7|392.6|396.71|392.61|396.71|392.61|396.65|392.55|16
1638251470000|2021-11-30 05:51:10|396.77|392.67|397.07|392.97|397.07|392.97|396.72|392.62|11
1638251480000|2021-11-30 05:51:20|397.08|392.98|397.08|392.98|397.08|392.98|397.08|392.98|1
1638251490000|2021-11-30 05:51:30|397.05|392.95|397.44|393.34|397.44|393.34|397.05|392.95|15
1638251500000|2021-11-30 05:51:40|397.48|393.38|397.59|393.49|397.7|393.6|397.44|393.34|21
1638251510000|2021-11-30 05:51:50|397.62|393.52|397.49|393.39|397.64|393.54|397.38|393.28|20
1638251520000|2021-11-30 05:52:00|397.46|393.36|397.28|393.18|397.46|393.36|397.26|393.16|13
1638251530000|2021-11-30 05:52:10|397.27|393.17|397.26|393.16|397.32|393.22|397.26|393.16|11
1638251540000|2021-11-30 05:52:20|397.24|393.14|397.03|392.93|397.24|393.14|397.03|392.93|10
1638251550000|2021-11-30 05:52:30|397.04|392.94|396.97|392.87|397.05|392.95|396.97|392.87|21
1638251560000|2021-11-30 05:52:40|396.96|392.86|396.99|392.89|396.99|392.89|396.96|392.86|2
1638251570000|2021-11-30 05:52:50|396.98|392.88|396.56|392.46|396.98|392.88|396.56|392.46|14
1638251580000|2021-11-30 05:53:00|396.59|392.49|396.56|392.46|396.59|392.49|396.56|392.46|2
1638251590000|2021-11-30 05:53:10|396.59|392.49|396.49|392.39|396.63|392.53|396.47|392.37|16
1638251600000|2021-11-30 05:53:20|396.42|392.32|396.28|392.18|396.42|392.32|396.18|392.08|19
1638251610000|2021-11-30 05:53:30|396.29|392.19|396.35|392.25|396.48|392.38|396.24|392.14|15
1638251620000|2021-11-30 05:53:40|396.33|392.23|396.33|392.23|396.44|392.34|396.26|392.16|17
1638251630000|2021-11-30 05:53:50|396.3|392.2|396.09|391.99|396.39|392.29|395.98|391.88|26
1638251640000|2021-11-30 05:54:00|396.05|391.95|396.1|392|396.31|392.21|396.05|391.95|27
1638251650000|2021-11-30 05:54:10|396.09|391.99|396.15|392.05|396.18|392.08|396.05|391.95|12
1638251660000|2021-11-30 05:54:20|396.04|391.94|395.76|391.66|396.08|391.98|395.72|391.62|26
1638251670000|2021-11-30 05:54:30|395.73|391.63|395.56|391.46|395.77|391.67|395.55|391.45|22
1638251680000|2021-11-30 05:54:40|395.59|391.49|395.75|391.65|395.75|391.65|395.53|391.43|23
1638251690000|2021-11-30 05:54:50|395.7|391.6|395.56|391.46|395.71|391.61|395.5|391.4|24
1638251700000|2021-11-30 05:55:00|395.59|391.49|395.48|391.38|395.66|391.56|395.48|391.38|20
1638251710000|2021-11-30 05:55:10|395.47|391.37|395.48|391.38|395.6|391.5|395.4|391.3|22
1638251720000|2021-11-30 05:55:20|395.51|391.41|395.44|391.34|395.52|391.42|395.4|391.3|20
1638251730000|2021-11-30 05:55:30|395.43|391.33|395.02|390.92|395.43|391.33|394.88|390.78|34
1638251740000|2021-11-30 05:55:40|395|390.9|395.05|390.95|395.25|391.15|394.85|390.75|23
1638251750000|2021-11-30 05:55:50|395.1|391|395.19|391.09|395.21|391.11|395.1|391|16
1638251760000|2021-11-30 05:56:00|395.2|391.1|394.93|390.83|395.21|391.11|394.93|390.83|21
1638251770000|2021-11-30 05:56:10|394.95|390.85|395.04|390.94|395.1|391|394.73|390.63|22
1638251780000|2021-11-30 05:56:20|395.06|390.96|395.2|391.1|395.31|391.21|395.06|390.96|27
1638251790000|2021-11-30 05:56:30|395.28|391.18|394.87|390.77|395.28|391.18|394.71|390.61|22
1638251800000|2021-11-30 05:56:40|394.85|390.75|395.05|390.95|395.05|390.95|394.79|390.69|23
1638251810000|2021-11-30 05:56:50|394.98|390.88|394.73|390.63|395.04|390.94|394.73|390.63|19
1638251820000|2021-11-30 05:57:00|394.75|390.65|394.64|390.54|394.87|390.77|394.64|390.54|23
1638251830000|2021-11-30 05:57:10|394.68|390.58|394.77|390.67|394.93|390.83|394.64|390.54|24
1638251840000|2021-11-30 05:57:20|394.8|390.7|394.61|390.51|394.8|390.7|394.6|390.5|29
1638251850000|2021-11-30 05:57:30|394.68|390.58|394.39|390.29|394.69|390.59|394.33|390.23|21
1638251860000|2021-11-30 05:57:40|394.46|390.36|394.46|390.36|394.49|390.39|394.25|390.15|20
1638251870000|2021-11-30 05:57:50|394.47|390.37|394.24|390.14|394.5|390.4|394.23|390.13|22
1638251880000|2021-11-30 05:58:00|394.23|390.13|394.69|390.59|394.74|390.64|394.18|390.08|28
1638251890000|2021-11-30 05:58:10|394.72|390.62|394.72|390.62|394.78|390.68|394.66|390.56|14
1638251900000|2021-11-30 05:58:20|394.7|390.6|394.82|390.72|394.83|390.73|394.7|390.6|14
1638251910000|2021-11-30 05:58:30|394.84|390.74|394.73|390.63|394.89|390.79|394.72|390.62|18
1638251920000|2021-11-30 05:58:40|394.72|390.62|394.56|390.46|394.72|390.62|394.56|390.46|17
1638251930000|2021-11-30 05:58:50|394.59|390.49|394.88|390.78|394.94|390.84|394.56|390.46|28
1638251940000|2021-11-30 05:59:00|394.89|390.79|395.04|390.94|395.04|390.94|394.83|390.73|17
1638251950000|2021-11-30 05:59:10|395.05|390.95|395.22|391.12|395.33|391.23|395.01|390.91|24
1638251960000|2021-11-30 05:59:20|395.23|391.13|395.03|390.93|395.23|391.13|394.99|390.89|19
1638251970000|2021-11-30 05:59:30|395.06|390.96|394.76|390.66|395.1|391|394.76|390.66|30
1638251980000|2021-11-30 05:59:40|394.7|390.6|394.41|390.31|394.8|390.7|394.41|390.31|29
1638251990000|2021-11-30 05:59:50|394.39|390.29|394.36|390.26|394.43|390.33|394.22|390.12|25
1638252000000|2021-11-30 06:00:00|394.31|390.21|394.22|390.12|394.31|390.21|394.06|389.96|28
1638252010000|2021-11-30 06:00:10|394.2|390.1|394.33|390.23|394.37|390.27|394.12|390.02|25
1638252020000|2021-11-30 06:00:20|394.32|390.22|394.38|390.28|394.44|390.34|394.27|390.17|18
1638252030000|2021-11-30 06:00:30|394.39|390.29|394.67|390.57|394.68|390.58|394.39|390.29|23
1638252040000|2021-11-30 06:00:40|394.65|390.55|394.47|390.37|394.78|390.68|394.46|390.36|16
1638252050000|2021-11-30 06:00:50|394.48|390.38|394.43|390.33|394.52|390.42|394.38|390.28|18
1638252060000|2021-11-30 06:01:00|394.47|390.37|394.18|390.08|394.47|390.37|394.17|390.07|19
1638252070000|2021-11-30 06:01:10|394.17|390.07|393.95|389.85|394.24|390.14|393.94|389.84|32
1638252080000|2021-11-30 06:01:20|393.96|389.86|394.19|390.09|394.23|390.13|393.93|389.83|21
1638252090000|2021-11-30 06:01:30|394.18|390.08|394.49|390.39|394.49|390.39|394.11|390.01|28
1638252100000|2021-11-30 06:01:40|394.4|390.3|394.09|389.99|394.4|390.3|393.98|389.88|33
1638252110000|2021-11-30 06:01:50|394.07|389.97|393.93|389.83|394.08|389.98|393.85|389.75|22
1638252120000|2021-11-30 06:02:00|393.92|389.82|393.68|389.58|393.94|389.84|393.63|389.53|27
1638252130000|2021-11-30 06:02:10|393.71|389.61|393.55|389.45|393.71|389.61|393.53|389.43|25
1638252140000|2021-11-30 06:02:20|393.57|389.47|393.68|389.58|393.78|389.68|393.56|389.46|35
1638252150000|2021-11-30 06:02:30|393.66|389.56|393.38|389.28|393.72|389.62|393.22|389.12|36
1638252160000|2021-11-30 06:02:40|393.4|389.3|393.45|389.35|393.6|389.5|393.3|389.2|33
1638252170000|2021-11-30 06:02:50|393.46|389.36|393.77|389.67|393.77|389.67|393.35|389.25|31
1638252180000|2021-11-30 06:03:00|393.75|389.65|393.79|389.69|393.84|389.74|393.63|389.53|27
1638252190000|2021-11-30 06:03:10|393.83|389.73|394|389.9|394.04|389.94|393.81|389.71|25
1638252200000|2021-11-30 06:03:20|394.04|389.94|394.06|389.96|394.2|390.1|394.02|389.92|24
1638252210000|2021-11-30 06:03:30|394.08|389.98|393.9|389.8|394.08|389.98|393.9|389.8|27
1638252220000|2021-11-30 06:03:40|393.87|389.77|393.56|389.46|393.87|389.77|393.56|389.46|25
1638252230000|2021-11-30 06:03:50|393.55|389.45|393.9|389.8|393.9|389.8|393.44|389.34|33
1638252240000|2021-11-30 06:04:00|393.91|389.81|393.69|389.59|393.91|389.81|393.69|389.59|25
1638252250000|2021-11-30 06:04:10|393.67|389.57|393.6|389.5|393.67|389.57|393.46|389.36|28
1638252260000|2021-11-30 06:04:20|393.63|389.53|393.69|389.59|393.77|389.67|393.63|389.53|19
1638252270000|2021-11-30 06:04:30|393.67|389.57|393.6|389.5|393.67|389.57|393.53|389.43|23
1638252280000|2021-11-30 06:04:40|393.57|389.47|393.61|389.51|393.65|389.55|393.57|389.47|17
1638252290000|2021-11-30 06:04:50|393.63|389.53|393.92|389.82|393.95|389.85|393.63|389.53|23
1638252300000|2021-11-30 06:05:00|393.91|389.81|394.07|389.97|394.11|390.01|393.91|389.81|20
1638252310000|2021-11-30 06:05:10|394.09|389.99|394.33|390.23|394.35|390.25|394.09|389.99|16
1638252320000|2021-11-30 06:05:20|394.34|390.24|394.42|390.32|394.42|390.32|394.34|390.24|14
1638252330000|2021-11-30 06:05:30|394.43|390.33|394.24|390.14|394.46|390.36|394.18|390.08|21
1638252340000|2021-11-30 06:05:40|394.23|390.13|394.2|390.1|394.29|390.19|394.19|390.09|20
1638252350000|2021-11-30 06:05:50|394.21|390.11|394.11|390.01|394.23|390.13|394.11|390.01|21
1638252360000|2021-11-30 06:06:00|394.1|390|393.85|389.75|394.1|390|393.85|389.75|21
1638252370000|2021-11-30 06:06:10|393.97|389.87|393.5|389.4|393.97|389.87|393.5|389.4|28
1638252380000|2021-11-30 06:06:20|393.51|389.41|393.42|389.32|393.6|389.5|393.41|389.31|30
1638252390000|2021-11-30 06:06:30|393.43|389.33|393.41|389.31|393.58|389.48|393.41|389.31|25
1638252400000|2021-11-30 06:06:40|393.43|389.33|393.58|389.48|393.58|389.48|393.28|389.18|30
1638252410000|2021-11-30 06:06:50|393.6|389.5|393.57|389.47|393.6|389.5|393.42|389.32|30
1638252420000|2021-11-30 06:07:00|393.56|389.46|393.19|389.09|393.56|389.46|393.19|389.09|26
1638252430000|2021-11-30 06:07:10|393.08|388.98|393.28|389.18|393.28|389.18|392.84|388.74|32
1638252440000|2021-11-30 06:07:20|393.25|389.15|393.72|389.62|393.72|389.62|393.25|389.15|26
1638252450000|2021-11-30 06:07:30|393.73|389.63|393.49|389.39|393.75|389.65|393.48|389.38|23
1638252460000|2021-11-30 06:07:40|393.4|389.3|393.57|389.47|393.73|389.63|393.4|389.3|22
1638252470000|2021-11-30 06:07:50|393.52|389.42|393.1|389|393.52|389.42|393.1|389|16
1638252480000|2021-11-30 06:08:00|393.02|388.92|393.41|389.31|393.42|389.32|393.02|388.92|23
1638252490000|2021-11-30 06:08:10|393.4|389.3|393.41|389.31|393.43|389.33|393.36|389.26|10
1638252500000|2021-11-30 06:08:20|393.4|389.3|393.37|389.27|393.43|389.33|393.37|389.27|8
1638252510000|2021-11-30 06:08:30|393.28|389.18|393.39|389.29|393.44|389.34|393.2|389.1|18
1638252520000|2021-11-30 06:08:40|393.38|389.28|393.38|389.28|393.41|389.31|393.32|389.22|10
1638252530000|2021-11-30 06:08:50|393.39|389.29|393.44|389.34|393.44|389.34|393.32|389.22|16
1638252540000|2021-11-30 06:09:00|393.41|389.31|393.13|389.03|393.44|389.34|393.13|389.03|18
1638252550000|2021-11-30 06:09:10|393.08|388.98|393.07|388.97|393.12|389.02|393.04|388.94|14
1638252560000|2021-11-30 06:09:20|393.09|388.99|393.19|389.09|393.32|389.22|393.02|388.92|25
1638252570000|2021-11-30 06:09:30|393.21|389.11|393.17|389.07|393.23|389.13|393.06|388.96|15
1638252580000|2021-11-30 06:09:40|393.1|389|393.28|389.18|393.29|389.19|393.1|389|19
1638252590000|2021-11-30 06:09:50|393.26|389.16|393.36|389.26|393.39|389.29|393.25|389.15|25
1638252600000|2021-11-30 06:10:00|393.34|389.24|393.63|389.53|393.63|389.53|393.34|389.24|17
1638252610000|2021-11-30 06:10:10|393.67|389.57|393.79|389.69|393.89|389.79|393.62|389.52|20
1638252620000|2021-11-30 06:10:20|393.77|389.67|393.95|389.85|393.98|389.88|393.72|389.62|14
1638252630000|2021-11-30 06:10:30|393.86|389.76|394.03|389.93|394.07|389.97|393.8|389.7|16
1638252640000|2021-11-30 06:10:40|394.05|389.95|393.69|389.59|394.07|389.97|393.65|389.55|25
1638252650000|2021-11-30 06:10:50|393.67|389.57|393.38|389.28|393.74|389.64|393.38|389.28|28
1638252660000|2021-11-30 06:11:00|393.32|389.22|393.1|389|393.32|389.22|393.07|388.97|20
1638252670000|2021-11-30 06:11:10|393.11|389.01|393.21|389.11|393.27|389.17|393.11|389.01|21
1638252680000|2021-11-30 06:11:20|393.2|389.1|392.98|388.88|393.2|389.1|392.95|388.85|13
1638252690000|2021-11-30 06:11:30|393.01|388.91|392.96|388.86|393.06|388.96|392.96|388.86|19
1638252700000|2021-11-30 06:11:40|392.93|388.83|392.74|388.64|392.93|388.83|392.67|388.57|21
1638252710000|2021-11-30 06:11:50|392.8|388.7|392.83|388.73|392.87|388.77|392.63|388.53|20
1638252720000|2021-11-30 06:12:00|392.84|388.74|392.78|388.68|392.89|388.79|392.66|388.56|25
1638252730000|2021-11-30 06:12:10|392.77|388.67|392.53|388.43|392.77|388.67|392.52|388.42|11
1638252740000|2021-11-30 06:12:20|392.52|388.42|392.81|388.71|392.86|388.76|392.52|388.42|26
1638252750000|2021-11-30 06:12:30|392.83|388.73|392.69|388.59|392.83|388.73|392.64|388.54|24
1638252760000|2021-11-30 06:12:40|392.63|388.53|392.57|388.47|392.66|388.56|392.51|388.41|27
1638252770000|2021-11-30 06:12:50|392.58|388.48|392.7|388.6|392.85|388.75|392.58|388.48|25
1638252780000|2021-11-30 06:13:00|392.68|388.58|392.51|388.41|392.68|388.58|392.47|388.37|22
1638252790000|2021-11-30 06:13:10|392.52|388.42|392.51|388.41|392.61|388.51|392.5|388.4|16
1638252800000|2021-11-30 06:13:20|392.5|388.4|392.36|388.26|392.56|388.46|392.34|388.24|17
1638252810000|2021-11-30 06:13:30|392.35|388.25|392.48|388.38|392.61|388.51|392.35|388.25|33
1638252820000|2021-11-30 06:13:40|392.58|388.48|392.3|388.2|392.58|388.48|392.27|388.17|19
1638252830000|2021-11-30 06:13:50|392.28|388.18|392.12|388.02|392.42|388.32|392.12|388.02|16
1638252840000|2021-11-30 06:14:00|392.13|388.03|392.05|387.95|392.18|388.08|391.97|387.87|14
1638252850000|2021-11-30 06:14:10|392.04|387.94|392.1|388|392.18|388.08|391.92|387.82|24
1638252860000|2021-11-30 06:14:20|392.11|388.01|392.17|388.07|392.27|388.17|392.07|387.97|19
1638252870000|2021-11-30 06:14:30|392.19|388.09|392.32|388.22|392.33|388.23|392.19|388.09|15
1638252880000|2021-11-30 06:14:40|392.31|388.21|392.15|388.05|392.33|388.23|392.14|388.04|21
1638252890000|2021-11-30 06:14:50|392.14|388.04|391.97|387.87|392.16|388.06|391.9|387.8|14
1638252900000|2021-11-30 06:15:00|391.91|387.81|391.78|387.68|392.05|387.95|391.74|387.64|13
1638252910000|2021-11-30 06:15:10|391.84|387.74|391.84|387.74|391.91|387.81|391.78|387.68|21
1638252920000|2021-11-30 06:15:20|391.81|387.71|391.73|387.63|391.83|387.73|391.69|387.59|17
1638252930000|2021-11-30 06:15:30|391.71|387.61|391.74|387.64|391.83|387.73|391.64|387.54|25
1638252940000|2021-11-30 06:15:40|391.72|387.62|391.63|387.53|391.76|387.66|391.58|387.48|32
1638252950000|2021-11-30 06:15:50|391.68|387.58|391.65|387.55|391.72|387.62|391.42|387.32|22
1638252960000|2021-11-30 06:16:00|391.69|387.59|391.56|387.46|391.72|387.62|391.56|387.46|14
1638252970000|2021-11-30 06:16:10|391.57|387.47|391.55|387.45|391.57|387.47|391.43|387.33|15
1638252980000|2021-11-30 06:16:20|391.53|387.43|391.58|387.48|391.6|387.5|391.48|387.38|23
1638252990000|2021-11-30 06:16:30|391.55|387.45|391.46|387.36|391.66|387.56|391.46|387.36|19
1638253000000|2021-11-30 06:16:40|391.52|387.42|391.34|387.24|391.65|387.55|391.34|387.24|15
1638253010000|2021-11-30 06:16:50|391.38|387.28|391.49|387.39|391.57|387.47|391.26|387.16|19
1638253020000|2021-11-30 06:17:00|391.31|387.21|391.25|387.15|391.49|387.39|391.25|387.15|9
1638253030000|2021-11-30 06:17:10|391.24|387.14|390.92|386.82|391.25|387.15|390.91|386.81|22
1638253040000|2021-11-30 06:17:20|390.89|386.79|390.84|386.74|391.01|386.91|390.84|386.74|19
1638253050000|2021-11-30 06:17:30|390.83|386.73|390.76|386.66|390.83|386.73|390.67|386.57|21
1638253060000|2021-11-30 06:17:40|390.75|386.65|390.62|386.52|390.75|386.65|390.22|386.12|28
1638253070000|2021-11-30 06:17:50|390.65|386.55|390.4|386.3|390.69|386.59|390.39|386.29|30
1638253080000|2021-11-30 06:18:00|390.39|386.29|390.3|386.2|390.41|386.31|390.2|386.1|24
1638253090000|2021-11-30 06:18:10|390.25|386.15|390.15|386.05|390.32|386.22|390.11|386.01|24
1638253100000|2021-11-30 06:18:20|390.16|386.06|390.39|386.29|390.39|386.29|390.14|386.04|22
1638253110000|2021-11-30 06:18:30|390.38|386.28|390.49|386.39|390.49|386.39|390.27|386.17|11
1638253120000|2021-11-30 06:18:40|390.46|386.36|390.87|386.77|390.87|386.77|390.42|386.32|28
1638253130000|2021-11-30 06:18:50|390.9|386.8|390.89|386.79|391.1|387|390.85|386.75|32
1638253140000|2021-11-30 06:19:00|390.9|386.8|390.91|386.81|390.97|386.87|390.69|386.59|29
1638253150000|2021-11-30 06:19:10|390.96|386.86|391.19|387.09|391.19|387.09|390.9|386.8|33
1638253160000|2021-11-30 06:19:20|391.25|387.15|391.43|387.33|391.58|387.48|391.21|387.11|36
1638253170000|2021-11-30 06:19:30|391.39|387.29|391.41|387.31|391.55|387.45|391.28|387.18|28
1638253180000|2021-11-30 06:19:40|391.42|387.32|391.5|387.4|391.5|387.4|391.4|387.3|18
1638253190000|2021-11-30 06:19:50|391.49|387.39|391.58|387.48|391.76|387.66|391.49|387.39|21
1638253200000|2021-11-30 06:20:00|391.62|387.52|391.81|387.71|391.81|387.71|391.48|387.38|19
1638253210000|2021-11-30 06:20:10|392.04|387.94|392.03|387.93|392.18|388.08|391.96|387.86|26
1638253220000|2021-11-30 06:20:20|392.04|387.94|392.21|388.11|392.24|388.14|392.04|387.94|24
1638253230000|2021-11-30 06:20:30|392.17|388.07|392.28|388.18|392.35|388.25|392.17|388.07|22
1638253240000|2021-11-30 06:20:40|392.27|388.17|392.17|388.07|392.27|388.17|392.12|388.02|25
1638253250000|2021-11-30 06:20:50|392.16|388.06|392.34|388.24|392.34|388.24|392.16|388.06|26
1638253260000|2021-11-30 06:21:00|392.37|388.27|392.28|388.18|392.42|388.32|392.25|388.15|25
1638253270000|2021-11-30 06:21:10|392.27|388.17|392.15|388.05|392.27|388.17|392.12|388.02|19
1638253280000|2021-11-30 06:21:20|392.13|388.03|392.34|388.24|392.34|388.24|392.13|388.03|17
1638253290000|2021-11-30 06:21:30|392.33|388.23|392.3|388.2|392.36|388.26|392.3|388.2|15
1638253300000|2021-11-30 06:21:40|392.33|388.23|392.42|388.32|392.47|388.37|392.32|388.22|18
1638253310000|2021-11-30 06:21:50|392.54|388.44|392.49|388.39|392.69|388.59|392.46|388.36|31
1638253320000|2021-11-30 06:22:00|392.52|388.42|392.45|388.35|392.62|388.52|392.24|388.14|30
1638253330000|2021-11-30 06:22:10|392.46|388.36|392.42|388.32|392.62|388.52|392.4|388.3|22
1638253340000|2021-11-30 06:22:20|392.41|388.31|392.41|388.31|392.51|388.41|392.37|388.27|28
1638253350000|2021-11-30 06:22:30|392.42|388.32|392.48|388.38|392.48|388.38|391.98|387.88|29
1638253360000|2021-11-30 06:22:40|392.5|388.4|392.74|388.64|392.74|388.64|392.46|388.36|31
1638253370000|2021-11-30 06:22:50|392.75|388.65|392.78|388.68|392.85|388.75|392.74|388.64|14
1638253380000|2021-11-30 06:23:00|392.77|388.67|392.88|388.78|392.94|388.84|392.73|388.63|17
1638253390000|2021-11-30 06:23:10|392.89|388.79|392.83|388.73|392.89|388.79|392.83|388.73|15
1638253400000|2021-11-30 06:23:20|392.84|388.74|392.93|388.83|392.99|388.89|392.84|388.74|16
1638253410000|2021-11-30 06:23:30|392.95|388.85|393.24|389.14|393.25|389.15|392.94|388.84|24
1638253420000|2021-11-30 06:23:40|393.25|389.15|393.2|389.1|393.44|389.34|393.2|389.1|26
1638253430000|2021-11-30 06:23:50|393.21|389.11|393.4|389.3|393.4|389.3|393.13|389.03|25
1638253440000|2021-11-30 06:24:00|393.39|389.29|393.13|389.03|393.45|389.35|393.02|388.92|25
1638253450000|2021-11-30 06:24:10|393.14|389.04|392.95|388.85|393.17|389.07|392.85|388.75|25
1638253460000|2021-11-30 06:24:20|392.94|388.84|393.01|388.91|393.01|388.91|392.79|388.69|19
1638253470000|2021-11-30 06:24:30|393.04|388.94|392.72|388.62|393.06|388.96|392.72|388.62|22
1638253480000|2021-11-30 06:24:40|392.73|388.63|392.56|388.46|392.77|388.67|392.55|388.45|21
1638253490000|2021-11-30 06:24:50|392.59|388.49|392.58|388.48|392.64|388.54|392.54|388.44|10
1638253500000|2021-11-30 06:25:00|392.53|388.43|392.29|388.19|392.53|388.43|392.25|388.15|17
1638253510000|2021-11-30 06:25:10|392.28|388.18|392.54|388.44|392.54|388.44|392.24|388.14|27
1638253520000|2021-11-30 06:25:20|392.59|388.49|392.25|388.15|392.59|388.49|392.23|388.13|21
1638253530000|2021-11-30 06:25:30|392.21|388.11|392.32|388.22|392.33|388.23|392.12|388.02|27
1638253540000|2021-11-30 06:25:40|392.48|388.38|392.49|388.39|392.53|388.43|392.41|388.31|14
1638253550000|2021-11-30 06:25:50|392.51|388.41|392.42|388.32|392.51|388.41|392.3|388.2|20
1638253560000|2021-11-30 06:26:00|392.37|388.27|392.52|388.42|392.52|388.42|392.2|388.1|20
1638253570000|2021-11-30 06:26:10|392.57|388.47|392.59|388.49|392.59|388.49|392.52|388.42|11
1638253580000|2021-11-30 06:26:20|392.58|388.48|392.55|388.45|392.58|388.48|392.55|388.45|2
1638253590000|2021-11-30 06:26:30|392.51|388.41|392.58|388.48|392.61|388.51|392.46|388.36|17
1638253600000|2021-11-30 06:26:40|392.64|388.54|392.87|388.77|392.87|388.77|392.64|388.54|12
1638253610000|2021-11-30 06:26:50|392.85|388.75|392.69|388.59|392.87|388.77|392.69|388.59|8
1638253620000|2021-11-30 06:27:00|392.7|388.6|392.9|388.8|392.91|388.81|392.69|388.59|14
1638253630000|2021-11-30 06:27:10|392.92|388.82|393.17|389.07|393.18|389.08|392.8|388.7|18
1638253640000|2021-11-30 06:27:20|393.18|389.08|393.49|389.39|393.49|389.39|393.18|389.08|18
1638253650000|2021-11-30 06:27:30|393.48|389.38|393.3|389.2|393.51|389.41|393.26|389.16|24
1638253660000|2021-11-30 06:27:40|393.27|389.17|393.33|389.23|393.38|389.28|393.27|389.17|16
1638253670000|2021-11-30 06:27:50|393.37|389.27|393.35|389.25|393.43|389.33|393.34|389.24|15
1638253680000|2021-11-30 06:28:00|393.33|389.23|393.56|389.46|393.62|389.52|393.33|389.23|30
1638253690000|2021-11-30 06:28:10|393.58|389.48|393.67|389.57|393.73|389.63|393.58|389.48|23
1638253700000|2021-11-30 06:28:20|393.66|389.56|393.63|389.53|393.69|389.59|393.55|389.45|17
1638253710000|2021-11-30 06:28:30|393.61|389.51|393.55|389.45|393.61|389.51|393.44|389.34|13
1638253720000|2021-11-30 06:28:40|393.56|389.46|393.86|389.76|393.86|389.76|393.56|389.46|20
1638253730000|2021-11-30 06:28:50|393.83|389.73|393.79|389.69|393.86|389.76|393.74|389.64|21
1638253740000|2021-11-30 06:29:00|393.83|389.73|393.79|389.69|393.96|389.86|393.79|389.69|14
1638253750000|2021-11-30 06:29:10|393.81|389.71|393.84|389.74|394.01|389.91|393.77|389.67|30
1638253760000|2021-11-30 06:29:20|393.86|389.76|393.64|389.54|393.86|389.76|393.64|389.54|19
1638253770000|2021-11-30 06:29:30|393.66|389.56|393.64|389.54|393.66|389.56|393.57|389.47|14
1638253780000|2021-11-30 06:29:40|393.62|389.52|393.67|389.57|393.77|389.67|393.62|389.52|10
1638253790000|2021-11-30 06:29:50|393.65|389.55|393.61|389.51|393.79|389.69|393.61|389.51|11
1638253800000|2021-11-30 06:30:00|393.68|389.58|393.39|389.29|393.83|389.73|393.39|389.29|25
1638253810000|2021-11-30 06:30:10|393.38|389.28|393.5|389.4|393.56|389.46|393.36|389.26|14
1638253820000|2021-11-30 06:30:20|393.56|389.46|393.8|389.7|393.8|389.7|393.56|389.46|13
1638253830000|2021-11-30 06:30:30|393.81|389.71|393.98|389.88|393.99|389.89|393.81|389.71|13
1638253840000|2021-11-30 06:30:40|393.95|389.85|394|389.9|394|389.9|393.88|389.78|12
1638253850000|2021-11-30 06:30:50|394.02|389.92|394.1|390|394.11|390.01|394.02|389.92|13
1638253860000|2021-11-30 06:31:00|394.08|389.98|394.21|390.11|394.24|390.14|394.08|389.98|27
1638253870000|2021-11-30 06:31:10|394.19|390.09|394.12|390.02|394.24|390.14|394.07|389.97|18
1638253880000|2021-11-30 06:31:20|394.25|390.15|394.04|389.94|394.25|390.15|394|389.9|22
1638253890000|2021-11-30 06:31:30|394|389.9|394.03|389.93|394.14|390.04|393.9|389.8|17
1638253900000|2021-11-30 06:31:40|393.97|389.87|393.99|389.89|394.05|389.95|393.86|389.76|12
1638253910000|2021-11-30 06:31:50|393.82|389.72|393.82|389.72|393.82|389.72|393.78|389.68|3
1638253920000|2021-11-30 06:32:00|393.97|389.87|393.52|389.42|393.97|389.87|393.52|389.42|23
1638253930000|2021-11-30 06:32:10|393.51|389.41|393.54|389.44|393.54|389.44|393.42|389.32|9
1638253940000|2021-11-30 06:32:20|393.52|389.42|393.4|389.3|393.54|389.44|393.4|389.3|6
1638253950000|2021-11-30 06:32:30|393.39|389.29|393.26|389.16|393.39|389.29|393.15|389.05|14
1638253960000|2021-11-30 06:32:40|393.25|389.15|392.8|388.7|393.25|389.15|392.77|388.67|25
1638253970000|2021-11-30 06:32:50|392.83|388.73|392.65|388.55|392.83|388.73|392.65|388.55|18
1638253980000|2021-11-30 06:33:00|392.62|388.52|392.59|388.49|392.64|388.54|392.56|388.46|12
1638253990000|2021-11-30 06:33:10|392.7|388.6|392.89|388.79|392.9|388.8|392.66|388.56|17
1638254000000|2021-11-30 06:33:20|392.88|388.78|392.89|388.79|392.93|388.83|392.78|388.68|14
1638254010000|2021-11-30 06:33:30|392.9|388.8|393.46|389.36|393.46|389.36|392.9|388.8|29
1638254020000|2021-11-30 06:33:40|393.47|389.37|393.4|389.3|393.47|389.37|393.27|389.17|24
1638254030000|2021-11-30 06:33:50|393.42|389.32|393.22|389.12|393.45|389.35|393.16|389.06|16
1638254040000|2021-11-30 06:34:00|393.24|389.14|393.55|389.45|393.55|389.45|393.24|389.14|19
1638254050000|2021-11-30 06:34:10|393.59|389.49|393.66|389.56|393.71|389.61|393.55|389.45|27
1638254060000|2021-11-30 06:34:20|393.69|389.59|393.96|389.86|394.09|389.99|393.66|389.56|28
1638254070000|2021-11-30 06:34:30|393.97|389.87|393.87|389.77|394.02|389.92|393.84|389.74|26
1638254080000|2021-11-30 06:34:40|393.88|389.78|393.83|389.73|393.89|389.79|393.83|389.73|17
1638254090000|2021-11-30 06:34:50|393.81|389.71|393.79|389.69|393.9|389.8|393.78|389.68|20
1638254100000|2021-11-30 06:35:00|393.81|389.71|394.07|389.97|394.12|390.02|393.81|389.71|21
1638254110000|2021-11-30 06:35:10|394.09|389.99|393.86|389.76|394.12|390.02|393.86|389.76|20
1638254120000|2021-11-30 06:35:20|393.85|389.75|394.1|390|394.12|390.02|393.85|389.75|21
1638254130000|2021-11-30 06:35:30|394.09|389.99|394.18|390.08|394.18|390.08|394.09|389.99|7
1638254140000|2021-11-30 06:35:40|394.22|390.12|394.44|390.34|394.44|390.34|394.22|390.12|12
1638254150000|2021-11-30 06:35:50|394.39|390.29|394.4|390.3|394.72|390.62|394.39|390.29|18
1638254160000|2021-11-30 06:36:00|394.48|390.38|394.61|390.51|394.75|390.65|394.48|390.38|10
1638254170000|2021-11-30 06:36:10|394.64|390.54|394.66|390.56|394.67|390.57|394.43|390.33|27
1638254180000|2021-11-30 06:36:20|394.61|390.51|394.53|390.43|394.61|390.51|394.35|390.25|21
1638254190000|2021-11-30 06:36:30|394.39|390.29|394.39|390.29|394.53|390.43|394.36|390.26|11
1638254200000|2021-11-30 06:36:40|394.38|390.28|394.35|390.25|394.41|390.31|394.09|389.99|29
1638254210000|2021-11-30 06:36:50|394.37|390.27|394.37|390.27|394.37|390.27|394.34|390.24|5
1638254220000|2021-11-30 06:37:00|394.4|390.3|393.9|389.8|394.4|390.3|393.84|389.74|20
1638254230000|2021-11-30 06:37:10|393.92|389.82|393.89|389.79|393.94|389.84|393.8|389.7|15
1638254240000|2021-11-30 06:37:20|393.9|389.8|393.82|389.72|393.96|389.86|393.8|389.7|20
1638254250000|2021-11-30 06:37:30|393.84|389.74|393.8|389.7|393.95|389.85|393.76|389.66|18
1638254260000|2021-11-30 06:37:40|393.82|389.72|393.81|389.71|393.87|389.77|393.69|389.59|14
1638254270000|2021-11-30 06:37:50|393.79|389.69|393.89|389.79|393.94|389.84|393.71|389.61|15
1638254280000|2021-11-30 06:38:00|393.85|389.75|393.88|389.78|393.94|389.84|393.85|389.75|15
1638254290000|2021-11-30 06:38:10|393.87|389.77|393.77|389.67|393.89|389.79|393.76|389.66|12
1638254300000|2021-11-30 06:38:20|393.79|389.69|393.98|389.88|393.98|389.88|393.77|389.67|17
1638254310000|2021-11-30 06:38:30|394.01|389.91|394.2|390.1|394.2|390.1|394.01|389.91|6
1638254320000|2021-11-30 06:38:40|394.23|390.13|394.33|390.23|394.46|390.36|394.23|390.13|14
1638254330000|2021-11-30 06:38:50|394.38|390.28|394.51|390.41|394.51|390.41|394.35|390.25|16
1638254340000|2021-11-30 06:39:00|394.52|390.42|394.47|390.37|394.63|390.53|394.37|390.27|24
1638254350000|2021-11-30 06:39:10|394.48|390.38|394.32|390.22|394.51|390.41|394.31|390.21|22
1638254360000|2021-11-30 06:39:20|394.16|390.06|393.94|389.84|394.27|390.17|393.93|389.83|29
1638254370000|2021-11-30 06:39:30|393.98|389.88|393.87|389.77|394.05|389.95|393.87|389.77|18
1638254380000|2021-11-30 06:39:40|393.9|389.8|393.76|389.66|394.03|389.93|393.68|389.58|19
1638254390000|2021-11-30 06:39:50|393.79|389.69|393.78|389.68|393.81|389.71|393.7|389.6|9
1638254400000|2021-11-30 06:40:00|393.8|389.7|393.82|389.72|393.96|389.86|393.72|389.62|20
1638254410000|2021-11-30 06:40:10|393.85|389.75|393.91|389.81|394|389.9|393.78|389.68|15
1638254420000|2021-11-30 06:40:20|393.92|389.82|393.98|389.88|394.05|389.95|393.88|389.78|15
1638254430000|2021-11-30 06:40:30|393.97|389.87|394.13|390.03|394.22|390.12|393.96|389.86|17
1638254440000|2021-11-30 06:40:40|394.14|390.04|394.36|390.26|394.39|390.29|394.14|390.04|11
1638254450000|2021-11-30 06:40:50|394.35|390.25|394.1|390|394.35|390.25|394.05|389.95|18
1638254460000|2021-11-30 06:41:00|394.12|390.02|394.12|390.02|394.2|390.1|393.95|389.85|18
1638254470000|2021-11-30 06:41:10|394.14|390.04|394.13|390.03|394.2|390.1|394.12|390.02|8
1638254480000|2021-11-30 06:41:20|394.14|390.04|393.87|389.77|394.14|390.04|393.81|389.71|27
1638254490000|2021-11-30 06:41:30|393.85|389.75|393.95|389.85|394.04|389.94|393.85|389.75|14
1638254500000|2021-11-30 06:41:40|393.97|389.87|393.95|389.85|393.97|389.87|393.93|389.83|9
1638254510000|2021-11-30 06:41:50|393.94|389.84|393.75|389.65|393.95|389.85|393.71|389.61|19
1638254520000|2021-11-30 06:42:00|393.74|389.64|393.81|389.71|393.82|389.72|393.73|389.63|9
1638254530000|2021-11-30 06:42:10|393.76|389.66|394|389.9|394|389.9|393.74|389.64|14
1638254540000|2021-11-30 06:42:20|393.99|389.89|394.14|390.04|394.24|390.14|393.95|389.85|12
1638254550000|2021-11-30 06:42:30|394.16|390.06|394.04|389.94|394.16|390.06|394.02|389.92|9
1638254560000|2021-11-30 06:42:40|394.01|389.91|393.8|389.7|394.01|389.91|393.8|389.7|12
1638254570000|2021-11-30 06:42:50|393.79|389.69|393.67|389.57|393.8|389.7|393.64|389.54|15
1638254580000|2021-11-30 06:43:00|393.7|389.6|393.32|389.22|393.7|389.6|393.32|389.22|17
1638254590000|2021-11-30 06:43:10|393.35|389.25|393.11|389.01|393.35|389.25|393.11|389.01|16
1638254600000|2021-11-30 06:43:20|393.12|389.02|393.32|389.22|393.43|389.33|393.11|389.01|26
1638254610000|2021-11-30 06:43:30|393.34|389.24|393.08|388.98|393.34|389.24|393.03|388.93|21
1638254620000|2021-11-30 06:43:40|393.11|389.01|393.3|389.2|393.32|389.22|393.08|388.98|18
1638254630000|2021-11-30 06:43:50|393.36|389.26|393.46|389.36|393.52|389.42|393.3|389.2|19
1638254640000|2021-11-30 06:44:00|393.5|389.4|393.42|389.32|393.53|389.43|393.42|389.32|16
1638254650000|2021-11-30 06:44:10|393.46|389.36|393.59|389.49|393.6|389.5|393.42|389.32|13
1638254660000|2021-11-30 06:44:20|393.6|389.5|393.6|389.5|393.72|389.62|393.54|389.44|16
1638254670000|2021-11-30 06:44:30|393.63|389.53|393.87|389.77|393.89|389.79|393.63|389.53|14
1638254680000|2021-11-30 06:44:40|393.88|389.78|393.77|389.67|393.89|389.79|393.72|389.62|17
1638254690000|2021-11-30 06:44:50|393.8|389.7|393.74|389.64|393.8|389.7|393.73|389.63|9
1638254700000|2021-11-30 06:45:00|393.75|389.65|393.92|389.82|393.92|389.82|393.56|389.46|22
1638254710000|2021-11-30 06:45:10|393.85|389.75|394.12|390.02|394.13|390.03|393.83|389.73|22
1638254720000|2021-11-30 06:45:20|394.11|390.01|394.06|389.96|394.24|390.14|394.06|389.96|22
1638254730000|2021-11-30 06:45:30|394|389.9|394.08|389.98|394.13|390.03|394|389.9|20
1638254740000|2021-11-30 06:45:40|394.13|390.03|394.23|390.13|394.24|390.14|394.13|390.03|9
1638254750000|2021-11-30 06:45:50|394.21|390.11|394.25|390.15|394.28|390.18|394.19|390.09|17
1638254760000|2021-11-30 06:46:00|394.3|390.2|394.34|390.24|394.39|390.29|394.25|390.15|13
1638254770000|2021-11-30 06:46:10|394.36|390.26|394.32|390.22|394.39|390.29|394.32|390.22|9
1638254780000|2021-11-30 06:46:20|394.3|390.2|394.22|390.12|394.35|390.25|394.17|390.07|16
1638254790000|2021-11-30 06:46:30|394.13|390.03|394.01|389.91|394.14|390.04|393.96|389.86|12
1638254800000|2021-11-30 06:46:40|394.02|389.92|394.15|390.05|394.18|390.08|393.9|389.8|14
1638254810000|2021-11-30 06:46:50|394.1|390|394.18|390.08|394.2|390.1|394.05|389.95|24
1638254820000|2021-11-30 06:47:00|394.16|390.06|394.03|389.93|394.16|390.06|394.01|389.91|8
1638254830000|2021-11-30 06:47:10|394.04|389.94|394.1|390|394.23|390.13|394.04|389.94|11
1638254840000|2021-11-30 06:47:20|394.27|390.17|394.18|390.08|394.31|390.21|394.17|390.07|13
1638254850000|2021-11-30 06:47:30|394.28|390.18|394.49|390.39|394.49|390.39|394.28|390.18|15
1638254860000|2021-11-30 06:47:40|394.5|390.4|394.41|390.31|394.5|390.4|394.41|390.31|10
1638254870000|2021-11-30 06:47:50|394.38|390.28|394.4|390.3|394.43|390.33|394.38|390.28|5
1638254880000|2021-11-30 06:48:00|394.38|390.28|394.26|390.16|394.39|390.29|394.22|390.12|14
1638254890000|2021-11-30 06:48:10|394.23|390.13|394.39|390.29|394.39|390.29|394.23|390.13|10
1638254900000|2021-11-30 06:48:20|394.3|390.2|394.37|390.27|394.49|390.39|394.3|390.2|8
1638254910000|2021-11-30 06:48:30|394.28|390.18|394.3|390.2|394.32|390.22|394.27|390.17|6
1638254920000|2021-11-30 06:48:40|394.27|390.17|394.51|390.41|394.51|390.41|394.27|390.17|8
1638254930000|2021-11-30 06:48:50|394.46|390.36|394.23|390.13|394.5|390.4|394.23|390.13|12
1638254940000|2021-11-30 06:49:00|394.24|390.14|394.21|390.11|394.26|390.16|394.15|390.05|11
1638254950000|2021-11-30 06:49:10|394.2|390.1|394.28|390.18|394.28|390.18|394.18|390.08|6
1638254960000|2021-11-30 06:49:20|394.25|390.15|394.26|390.16|394.31|390.21|394.25|390.15|7
1638254970000|2021-11-30 06:49:30|394.25|390.15|394.42|390.32|394.47|390.37|394.25|390.15|9
1638254980000|2021-11-30 06:49:40|394.43|390.33|394.33|390.23|394.48|390.38|394.3|390.2|9
1638254990000|2021-11-30 06:49:50|394.42|390.32|394.49|390.39|394.56|390.46|394.42|390.32|8
1638255000000|2021-11-30 06:50:00|394.52|390.42|394.51|390.41|394.61|390.51|394.48|390.38|16
1638255010000|2021-11-30 06:50:10|394.52|390.42|394.63|390.53|394.66|390.56|394.52|390.42|12
1638255020000|2021-11-30 06:50:20|394.61|390.51|394.79|390.69|394.92|390.82|394.61|390.51|10
1638255030000|2021-11-30 06:50:30|394.87|390.77|394.72|390.62|394.92|390.82|394.72|390.62|14
1638255040000|2021-11-30 06:50:40|394.76|390.66|394.97|390.87|394.97|390.87|394.75|390.65|17
1638255050000|2021-11-30 06:50:50|394.96|390.86|394.96|390.86|395.03|390.93|394.96|390.86|3
1638255060000|2021-11-30 06:51:00|394.84|390.74|394.75|390.65|394.95|390.85|394.72|390.62|18
1638255070000|2021-11-30 06:51:10|394.74|390.64|394.82|390.72|394.94|390.84|394.72|390.62|13
1638255080000|2021-11-30 06:51:20|394.8|390.7|394.72|390.62|394.83|390.73|394.7|390.6|17
1638255090000|2021-11-30 06:51:30|394.79|390.69|394.75|390.65|394.82|390.72|394.59|390.49|13
1638255100000|2021-11-30 06:51:40|394.74|390.64|394.66|390.56|394.74|390.64|394.58|390.48|9
1638255110000|2021-11-30 06:51:50|394.63|390.53|394.79|390.69|394.79|390.69|394.58|390.48|8
1638255120000|2021-11-30 06:52:00|394.76|390.66|394.38|390.28|394.76|390.66|394.38|390.28|16
1638255130000|2021-11-30 06:52:10|394.44|390.34|394.46|390.36|394.54|390.44|394.44|390.34|4
1638255140000|2021-11-30 06:52:20|394.49|390.39|394.54|390.44|394.67|390.57|394.49|390.39|12
1638255150000|2021-11-30 06:52:30|394.55|390.45|394.57|390.47|394.61|390.51|394.54|390.44|13
1638255160000|2021-11-30 06:52:40|394.53|390.43|394.54|390.44|394.69|390.59|394.5|390.4|10
1638255170000|2021-11-30 06:52:50|394.55|390.45|394.73|390.63|394.73|390.63|394.55|390.45|6
1638255180000|2021-11-30 06:53:00|394.71|390.61|394.6|390.5|394.71|390.61|394.48|390.38|16
1638255190000|2021-11-30 06:53:10|394.59|390.49|394.59|390.49|394.6|390.5|394.57|390.47|5
1638255200000|2021-11-30 06:53:20|394.6|390.5|394.51|390.41|394.6|390.5|394.41|390.31|12
1638255210000|2021-11-30 06:53:30|394.41|390.31|394.57|390.47|394.61|390.51|394.41|390.31|19
1638255220000|2021-11-30 06:53:40|394.58|390.48|394.73|390.63|394.85|390.75|394.58|390.48|14
1638255230000|2021-11-30 06:53:50|394.71|390.61|394.71|390.61|394.81|390.71|394.67|390.57|19
1638255240000|2021-11-30 06:54:00|394.8|390.7|394.69|390.59|394.82|390.72|394.68|390.58|8
1638255250000|2021-11-30 06:54:10|394.7|390.6|394.79|390.69|394.84|390.74|394.62|390.52|19
1638255260000|2021-11-30 06:54:20|394.74|390.64|394.82|390.72|394.91|390.81|394.74|390.64|17
1638255270000|2021-11-30 06:54:30|394.9|390.8|394.91|390.81|394.97|390.87|394.8|390.7|9
1638255280000|2021-11-30 06:54:40|394.98|390.88|394.91|390.81|394.99|390.89|394.74|390.64|17
1638255290000|2021-11-30 06:54:50|394.89|390.79|394.85|390.75|394.92|390.82|394.83|390.73|12
1638255300000|2021-11-30 06:55:00|394.87|390.77|394.86|390.76|394.97|390.87|394.79|390.69|12
1638255310000|2021-11-30 06:55:10|394.83|390.73|394.98|390.88|395.07|390.97|394.74|390.64|20
1638255320000|2021-11-30 06:55:20|395.02|390.92|395.45|391.35|395.45|391.35|394.93|390.83|26
1638255330000|2021-11-30 06:55:30|395.43|391.33|395.5|391.4|395.52|391.42|395.29|391.19|18
1638255340000|2021-11-30 06:55:40|395.52|391.42|395.62|391.52|395.67|391.57|395.45|391.35|26
1638255350000|2021-11-30 06:55:50|395.59|391.49|395.61|391.51|395.77|391.67|395.51|391.41|28
1638255360000|2021-11-30 06:56:00|395.64|391.54|395.52|391.42|395.64|391.54|395.52|391.42|18
1638255370000|2021-11-30 06:56:10|395.53|391.43|395.5|391.4|395.63|391.53|395.5|391.4|12
1638255380000|2021-11-30 06:56:20|395.48|391.38|395.55|391.45|395.73|391.63|395.45|391.35|13
1638255390000|2021-11-30 06:56:30|395.51|391.41|395.54|391.44|395.63|391.53|395.49|391.39|20
1638255400000|2021-11-30 06:56:40|395.6|391.5|395.29|391.19|395.63|391.53|395.29|391.19|16
1638255410000|2021-11-30 06:56:50|395.22|391.12|395.21|391.11|395.44|391.34|395.21|391.11|10
1638255420000|2021-11-30 06:57:00|395.18|391.08|395.24|391.14|395.4|391.3|395.17|391.07|12
1638255430000|2021-11-30 06:57:10|395.21|391.11|395.4|391.3|395.4|391.3|395.21|391.11|3
1638255440000|2021-11-30 06:57:20|395.41|391.31|395.48|391.38|395.53|391.43|395.3|391.2|24
1638255450000|2021-11-30 06:57:30|395.6|391.5|395.67|391.57|395.93|391.83|395.58|391.48|19
1638255460000|2021-11-30 06:57:40|395.7|391.6|395.75|391.65|396.06|391.96|395.7|391.6|19
1638255470000|2021-11-30 06:57:50|395.81|391.71|395.48|391.38|395.81|391.71|395.48|391.38|20
1638255480000|2021-11-30 06:58:00|395.52|391.42|395.6|391.5|395.6|391.5|395.46|391.36|7
1638255490000|2021-11-30 06:58:10|395.61|391.51|395.65|391.55|395.65|391.55|395.58|391.48|10
1638255500000|2021-11-30 06:58:20|395.68|391.58|395.7|391.6|395.76|391.66|395.68|391.58|13
1638255510000|2021-11-30 06:58:30|395.8|391.7|395.84|391.74|395.86|391.76|395.8|391.7|4
1638255520000|2021-11-30 06:58:40|395.87|391.77|395.87|391.77|395.97|391.87|395.86|391.76|9
1638255530000|2021-11-30 06:58:50|395.91|391.81|395.96|391.86|395.97|391.87|395.91|391.81|6
1638255540000|2021-11-30 06:59:00|395.92|391.82|395.75|391.65|395.92|391.82|395.75|391.65|9
1638255550000|2021-11-30 06:59:10|395.79|391.69|395.8|391.7|395.8|391.7|395.78|391.68|3
1638255560000|2021-11-30 06:59:20|395.76|391.66|395.68|391.58|395.88|391.78|395.6|391.5|14
1638255570000|2021-11-30 06:59:30|395.84|391.74|395.66|391.56|395.84|391.74|395.53|391.43|14
1638255580000|2021-11-30 06:59:40|395.64|391.54|395.62|391.52|395.72|391.62|395.57|391.47|11
1638255590000|2021-11-30 06:59:50|395.65|391.55|395.73|391.63|395.84|391.74|395.51|391.41|20
1638255600000|2021-11-30 07:00:00|395.69|391.59|395.49|391.39|395.75|391.65|395.49|391.39|21
1638255610000|2021-11-30 07:00:10|395.56|391.46|395.12|391.02|395.56|391.46|395.08|390.98|25
1638255620000|2021-11-30 07:00:20|395.11|391.01|395.15|391.05|395.5|391.4|394.9|390.8|24
1638255630000|2021-11-30 07:00:30|395.27|391.17|395.37|391.27|395.44|391.34|395.24|391.14|15
1638255640000|2021-11-30 07:00:40|395.38|391.28|395.21|391.11|395.47|391.37|395.19|391.09|21
1638255650000|2021-11-30 07:00:50|395.24|391.14|395.38|391.28|395.46|391.36|395.24|391.14|12
1638255660000|2021-11-30 07:01:00|395.35|391.25|395.64|391.54|395.71|391.61|395.35|391.25|17
1638255670000|2021-11-30 07:01:10|395.63|391.53|395.83|391.73|395.84|391.74|395.62|391.52|16
1638255680000|2021-11-30 07:01:20|395.85|391.75|396|391.9|396.04|391.94|395.85|391.75|18
1638255690000|2021-11-30 07:01:30|396.21|392.11|395.88|391.78|396.21|392.11|395.8|391.7|17
1638255700000|2021-11-30 07:01:40|395.85|391.75|396|391.9|396.05|391.95|395.8|391.7|18
1638255710000|2021-11-30 07:01:50|395.96|391.86|396.15|392.05|396.15|392.05|395.82|391.72|12
1638255720000|2021-11-30 07:02:00|396.14|392.04|395.93|391.83|396.24|392.14|395.93|391.83|7
1638255730000|2021-11-30 07:02:10|396|391.9|396.01|391.91|396.09|391.99|395.93|391.83|15
1638255740000|2021-11-30 07:02:20|396.04|391.94|396.24|392.14|396.24|392.14|396|391.9|15
1638255750000|2021-11-30 07:02:30|396.11|392.01|396.13|392.03|396.24|392.14|396.01|391.91|9
1638255760000|2021-11-30 07:02:40|396.08|391.98|395.93|391.83|396.2|392.1|395.86|391.76|11
1638255770000|2021-11-30 07:02:50|395.96|391.86|395.88|391.78|396|391.9|395.83|391.73|20
1638255780000|2021-11-30 07:03:00|395.9|391.8|395.98|391.88|396.01|391.91|395.75|391.65|17
1638255790000|2021-11-30 07:03:10|395.99|391.89|395.77|391.67|396.01|391.91|395.6|391.5|24
1638255800000|2021-11-30 07:03:20|395.76|391.66|395.94|391.84|395.95|391.85|395.57|391.47|25
1638255810000|2021-11-30 07:03:30|395.97|391.87|395.91|391.81|395.97|391.87|395.77|391.67|17
1638255820000|2021-11-30 07:03:40|395.94|391.84|396.01|391.91|396.03|391.93|395.9|391.8|14
1638255830000|2021-11-30 07:03:50|395.99|391.89|395.92|391.82|395.99|391.89|395.9|391.8|8
1638255840000|2021-11-30 07:04:00|396.01|391.91|395.66|391.56|396.04|391.94|395.66|391.56|24
1638255850000|2021-11-30 07:04:10|395.64|391.54|395.7|391.6|395.7|391.6|395.64|391.54|7
1638255860000|2021-11-30 07:04:20|395.68|391.58|395.57|391.47|395.74|391.64|395.55|391.45|17
1638255870000|2021-11-30 07:04:30|395.58|391.48|395.89|391.79|395.89|391.79|395.56|391.46|16
1638255880000|2021-11-30 07:04:40|395.68|391.58|396.09|391.99|396.09|391.99|395.67|391.57|26
1638255890000|2021-11-30 07:04:50|396.08|391.98|395.88|391.78|396.08|391.98|395.88|391.78|13
1638255900000|2021-11-30 07:05:00|395.89|391.79|396.14|392.04|396.14|392.04|395.71|391.61|9
1638255910000|2021-11-30 07:05:10|396.16|392.06|396.15|392.05|396.16|392.06|395.83|391.73|19
1638255920000|2021-11-30 07:05:20|396.11|392.01|396.03|391.93|396.11|392.01|396.03|391.93|8
1638255930000|2021-11-30 07:05:30|396.04|391.94|396.04|391.94|396.24|392.14|395.9|391.8|19
1638255940000|2021-11-30 07:05:40|396.03|391.93|395.99|391.89|396.04|391.94|395.91|391.81|14
1638255950000|2021-11-30 07:05:50|396.01|391.91|396.07|391.97|396.08|391.98|396.01|391.91|9
1638255960000|2021-11-30 07:06:00|396.05|391.95|396.1|392|396.14|392.04|396.05|391.95|10
1638255970000|2021-11-30 07:06:10|396.08|391.98|396.14|392.04|396.14|392.04|396.08|391.98|8
1638255980000|2021-11-30 07:06:20|396.11|392.01|396.05|391.95|396.16|392.06|396.05|391.95|12
1638255990000|2021-11-30 07:06:30|396.09|391.99|396.07|391.97|396.09|391.99|396.05|391.95|11
1638256000000|2021-11-30 07:06:40|396.03|391.93|396.03|391.93|396.03|391.93|396.01|391.91|3
1638256010000|2021-11-30 07:06:50|396.08|391.98|396.22|392.12|396.24|392.14|396.08|391.98|11
1638256020000|2021-11-30 07:07:00|396.21|392.11|396.44|392.34|396.44|392.34|396.21|392.11|5
1638256030000|2021-11-30 07:07:10|396.4|392.3|396.51|392.41|396.56|392.46|396.32|392.22|20
1638256040000|2021-11-30 07:07:20|396.44|392.34|396.91|392.81|396.91|392.81|396.44|392.34|27
1638256050000|2021-11-30 07:07:30|396.9|392.8|396.98|392.88|397.11|393.01|396.73|392.63|25
1638256060000|2021-11-30 07:07:40|397|392.9|396.85|392.75|397|392.9|396.65|392.55|25
1638256070000|2021-11-30 07:07:50|396.86|392.76|396.81|392.71|396.9|392.8|396.75|392.65|25
1638256080000|2021-11-30 07:08:00|396.76|392.66|396.84|392.74|396.86|392.76|396.6|392.5|32
1638256090000|2021-11-30 07:08:10|396.87|392.77|397.09|392.99|397.15|393.05|396.84|392.74|20
1638256100000|2021-11-30 07:08:20|397.08|392.98|397.16|393.06|397.17|393.07|396.84|392.74|21
1638256110000|2021-11-30 07:08:30|396.98|392.88|397|392.9|397.08|392.98|396.8|392.7|23
1638256120000|2021-11-30 07:08:40|396.95|392.85|396.64|392.54|396.97|392.87|396.59|392.49|24
1638256130000|2021-11-30 07:08:50|396.77|392.67|397|392.9|397|392.9|396.63|392.53|21
1638256140000|2021-11-30 07:09:00|396.98|392.88|396.89|392.79|397.02|392.92|396.89|392.79|15
1638256150000|2021-11-30 07:09:10|396.9|392.8|396.91|392.81|396.93|392.83|396.87|392.77|12
1638256160000|2021-11-30 07:09:20|396.9|392.8|396.9|392.8|397.02|392.92|396.87|392.77|14
1638256170000|2021-11-30 07:09:30|396.89|392.79|396.94|392.84|396.95|392.85|396.87|392.77|13
1638256180000|2021-11-30 07:09:40|396.89|392.79|396.86|392.76|396.9|392.8|396.85|392.75|10
1638256190000|2021-11-30 07:09:50|397.09|392.99|396.97|392.87|397.11|393.01|396.93|392.83|8
1638256200000|2021-11-30 07:10:00|396.91|392.81|396.98|392.88|397.05|392.95|396.87|392.77|17
1638256210000|2021-11-30 07:10:10|396.96|392.86|396.95|392.85|397.02|392.92|396.72|392.62|21
1638256220000|2021-11-30 07:10:20|396.94|392.84|396.96|392.86|397.06|392.96|396.8|392.7|22
1638256230000|2021-11-30 07:10:30|396.92|392.82|397.1|393|397.25|393.15|396.92|392.82|15
1638256240000|2021-11-30 07:10:40|397.08|392.98|397.11|393.01|397.19|393.09|397|392.9|12
1638256250000|2021-11-30 07:10:50|397.06|392.96|396.98|392.88|397.14|393.04|396.9|392.8|18
1638256260000|2021-11-30 07:11:00|397.02|392.92|396.84|392.74|397.05|392.95|396.84|392.74|15
1638256270000|2021-11-30 07:11:10|396.95|392.85|396.85|392.75|397.05|392.95|396.72|392.62|17
1638256280000|2021-11-30 07:11:20|396.87|392.77|396.62|392.52|396.95|392.85|396.62|392.52|25
1638256290000|2021-11-30 07:11:30|396.71|392.61|396.44|392.34|396.72|392.62|396.34|392.24|21
1638256300000|2021-11-30 07:11:40|396.47|392.37|396.39|392.29|396.58|392.48|396.39|392.29|15
1638256310000|2021-11-30 07:11:50|396.43|392.33|396.42|392.32|396.46|392.36|396.42|392.32|6
1638256320000|2021-11-30 07:12:00|396.41|392.31|396.32|392.22|396.57|392.47|396.32|392.22|12
1638256330000|2021-11-30 07:12:10|396.38|392.28|396.32|392.22|396.49|392.39|396.22|392.12|29
1638256340000|2021-11-30 07:12:20|396.47|392.37|396.46|392.36|396.48|392.38|396.34|392.24|11
1638256350000|2021-11-30 07:12:30|396.44|392.34|396.19|392.09|396.46|392.36|396.19|392.09|16
1638256360000|2021-11-30 07:12:40|396.34|392.24|396.25|392.15|396.47|392.37|396.25|392.15|21
1638256370000|2021-11-30 07:12:50|396.26|392.16|396.25|392.15|396.28|392.18|396.25|392.15|8
1638256380000|2021-11-30 07:13:00|396.27|392.17|396.13|392.03|396.39|392.29|396.09|391.99|14
1638256390000|2021-11-30 07:13:10|396.15|392.05|396.08|391.98|396.15|392.05|396.08|391.98|7
1638256400000|2021-11-30 07:13:20|396.09|391.99|395.93|391.83|396.11|392.01|395.89|391.79|15
1638256410000|2021-11-30 07:13:30|395.91|391.81|395.63|391.53|395.95|391.85|395.63|391.53|25
1638256420000|2021-11-30 07:13:40|395.7|391.6|395.61|391.51|395.77|391.67|395.45|391.35|17
1638256430000|2021-11-30 07:13:50|395.62|391.52|395.56|391.46|395.74|391.64|395.56|391.46|19
1638256440000|2021-11-30 07:14:00|395.59|391.49|395.49|391.39|395.59|391.49|395.39|391.29|15
1638256450000|2021-11-30 07:14:10|395.58|391.48|395.57|391.47|395.76|391.66|395.4|391.3|13
1638256460000|2021-11-30 07:14:20|395.75|391.65|395.63|391.53|395.75|391.65|395.44|391.34|10
1638256470000|2021-11-30 07:14:30|395.64|391.54|395.7|391.6|395.7|391.6|395.37|391.27|10
1638256480000|2021-11-30 07:14:40|395.48|391.38|395.64|391.54|395.8|391.7|395.48|391.38|15
1638256490000|2021-11-30 07:14:50|395.66|391.56|395.74|391.64|395.8|391.7|395.6|391.5|15
1638256500000|2021-11-30 07:15:00|395.76|391.66|396.02|391.92|396.13|392.03|395.73|391.63|21
1638256510000|2021-11-30 07:15:10|395.92|391.82|395.81|391.71|395.92|391.82|395.81|391.71|17
1638256520000|2021-11-30 07:15:20|395.8|391.7|395.58|391.48|395.86|391.76|395.58|391.48|16
1638256530000|2021-11-30 07:15:30|395.61|391.51|395.41|391.31|395.74|391.64|395.41|391.31|9
1638256540000|2021-11-30 07:15:40|395.39|391.29|395.26|391.16|395.39|391.29|395.22|391.12|15
1638256550000|2021-11-30 07:15:50|395.25|391.15|394.99|390.89|395.26|391.16|394.92|390.82|22
1638256560000|2021-11-30 07:16:00|395.07|390.97|395.22|391.12|395.28|391.18|395.03|390.93|23
1638256570000|2021-11-30 07:16:10|395.24|391.14|395.16|391.06|395.27|391.17|395.15|391.05|11
1638256580000|2021-11-30 07:16:20|395.19|391.09|395.36|391.26|395.38|391.28|395.15|391.05|11
1638256590000|2021-11-30 07:16:30|395.35|391.25|395.53|391.43|395.56|391.46|395.35|391.25|11
1638256600000|2021-11-30 07:16:40|395.54|391.44|395.4|391.3|395.56|391.46|395.38|391.28|18
1638256610000|2021-11-30 07:16:50|395.38|391.28|395.52|391.42|395.52|391.42|395.38|391.28|4
1638256620000|2021-11-30 07:17:00|395.51|391.41|395.5|391.4|395.51|391.41|395.2|391.1|16
1638256630000|2021-11-30 07:17:10|395.47|391.37|395.49|391.39|395.53|391.43|395.44|391.34|13
1638256640000|2021-11-30 07:17:20|395.45|391.35|395.64|391.54|395.64|391.54|395.39|391.29|15
1638256650000|2021-11-30 07:17:30|395.68|391.58|395.88|391.78|395.89|391.79|395.55|391.45|25
1638256660000|2021-11-30 07:17:40|395.94|391.84|396.13|392.03|396.13|392.03|395.9|391.8|18
1638256670000|2021-11-30 07:17:50|396.1|392|396.13|392.03|396.14|392.04|395.98|391.88|17
1638256680000|2021-11-30 07:18:00|396.12|392.02|396.12|392.02|396.12|392.02|395.96|391.86|16
1638256690000|2021-11-30 07:18:10|396.09|391.99|396.1|392|396.13|392.03|396.09|391.99|8
1638256700000|2021-11-30 07:18:20|396.07|391.97|396.16|392.06|396.16|392.06|396|391.9|20
1638256710000|2021-11-30 07:18:30|396.15|392.05|396.22|392.12|396.32|392.22|396.1|392|18
1638256720000|2021-11-30 07:18:40|396.14|392.04|396|391.9|396.14|392.04|396|391.9|12
1638256730000|2021-11-30 07:18:50|395.99|391.89|395.83|391.73|396.11|392.01|395.79|391.69|15
1638256740000|2021-11-30 07:19:00|395.84|391.74|395.59|391.49|395.84|391.74|395.56|391.46|25
1638256750000|2021-11-30 07:19:10|395.57|391.47|395.35|391.25|395.57|391.47|395.35|391.25|12
1638256760000|2021-11-30 07:19:20|395.38|391.28|395.38|391.28|395.38|391.28|395.17|391.07|9
1638256770000|2021-11-30 07:19:30|395.18|391.08|395.21|391.11|395.27|391.17|395.15|391.05|12
1638256780000|2021-11-30 07:19:40|395.22|391.12|395.21|391.11|395.23|391.13|395.2|391.1|5
1638256790000|2021-11-30 07:19:50|395.2|391.1|395.23|391.13|395.26|391.16|395.11|391.01|15
1638256800000|2021-11-30 07:20:00|395.24|391.14|394.87|390.77|395.31|391.21|394.86|390.76|26
1638256810000|2021-11-30 07:20:10|394.86|390.76|394.8|390.7|395.03|390.93|394.78|390.68|20
1638256820000|2021-11-30 07:20:20|394.89|390.79|394.85|390.75|395.03|390.93|394.84|390.74|15
1638256830000|2021-11-30 07:20:30|394.87|390.77|394.8|390.7|394.87|390.77|394.78|390.68|13
1638256840000|2021-11-30 07:20:40|394.79|390.69|394.82|390.72|394.91|390.81|394.76|390.66|15
1638256850000|2021-11-30 07:20:50|394.8|390.7|394.85|390.75|394.85|390.75|394.76|390.66|11
1638256860000|2021-11-30 07:21:00|394.87|390.77|394.97|390.87|395|390.9|394.76|390.66|11
1638256870000|2021-11-30 07:21:10|395|390.9|394.78|390.68|395|390.9|394.76|390.66|9
1638256880000|2021-11-30 07:21:20|394.76|390.66|394.59|390.49|394.76|390.66|394.57|390.47|13
1638256890000|2021-11-30 07:21:30|394.61|390.51|394.6|390.5|394.61|390.51|394.58|390.48|5
1638256900000|2021-11-30 07:21:40|394.61|390.51|394.7|390.6|394.7|390.6|394.6|390.5|7
1638256910000|2021-11-30 07:21:50|394.49|390.39|394.66|390.56|394.66|390.56|394.49|390.39|16
1638256920000|2021-11-30 07:22:00|394.77|390.67|394.77|390.67|394.8|390.7|394.6|390.5|29
1638256930000|2021-11-30 07:22:10|394.78|390.68|394.83|390.73|394.86|390.76|394.64|390.54|14
1638256940000|2021-11-30 07:22:20|394.74|390.64|394.85|390.75|394.89|390.79|394.74|390.64|9
1638256950000|2021-11-30 07:22:30|394.82|390.72|394.93|390.83|395.07|390.97|394.82|390.72|14
1638256960000|2021-11-30 07:22:40|394.94|390.84|395.15|391.05|395.15|391.05|394.94|390.84|4
1638256970000|2021-11-30 07:22:50|395.14|391.04|394.6|390.5|395.15|391.05|394.57|390.47|17
1638256980000|2021-11-30 07:23:00|394.61|390.51|394.76|390.66|394.87|390.77|394.57|390.47|14
1638256990000|2021-11-30 07:23:10|394.78|390.68|395.11|391.01|395.11|391.01|394.78|390.68|13
1638257000000|2021-11-30 07:23:20|395.12|391.02|394.93|390.83|395.12|391.02|394.93|390.83|12
1638257010000|2021-11-30 07:23:30|394.94|390.84|394.92|390.82|394.99|390.89|394.87|390.77|12
1638257020000|2021-11-30 07:23:40|394.9|390.8|395.11|391.01|395.26|391.16|394.9|390.8|15
1638257030000|2021-11-30 07:23:50|395.01|390.91|395.03|390.93|395.05|390.95|394.98|390.88|9
1638257040000|2021-11-30 07:24:00|395|390.9|394.74|390.64|395|390.9|394.69|390.59|24
1638257050000|2021-11-30 07:24:10|394.78|390.68|394.85|390.75|394.85|390.75|394.77|390.67|8
1638257060000|2021-11-30 07:24:20|394.81|390.71|394.89|390.79|395|390.9|394.74|390.64|21
1638257070000|2021-11-30 07:24:30|394.92|390.82|394.85|390.75|394.92|390.82|394.85|390.75|4
1638257080000|2021-11-30 07:24:40|394.86|390.76|394.87|390.77|394.89|390.79|394.66|390.56|14
1638257090000|2021-11-30 07:24:50|394.88|390.78|394.81|390.71|394.88|390.78|394.62|390.52|14
1638257100000|2021-11-30 07:25:00|394.82|390.72|394.72|390.62|394.83|390.73|394.64|390.54|10
1638257110000|2021-11-30 07:25:10|394.78|390.68|394.78|390.68|394.78|390.68|394.78|390.68|1
1638257120000|2021-11-30 07:25:20|394.97|390.87|394.77|390.67|394.98|390.88|394.77|390.67|7
1638257130000|2021-11-30 07:25:30|394.88|390.78|394.77|390.67|394.9|390.8|394.77|390.67|9
1638257140000|2021-11-30 07:25:40|394.76|390.66|394.75|390.65|394.77|390.67|394.75|390.65|3
1638257150000|2021-11-30 07:25:50|394.8|390.7|394.8|390.7|394.96|390.86|394.8|390.7|5
1638257160000|2021-11-30 07:26:00|394.84|390.74|394.98|390.88|395.19|391.09|394.84|390.74|13
1638257170000|2021-11-30 07:26:10|395.05|390.95|394.93|390.83|395.08|390.98|394.92|390.82|11
1638257180000|2021-11-30 07:26:20|395.09|390.99|394.96|390.86|395.1|391|394.9|390.8|9
1638257190000|2021-11-30 07:26:30|394.98|390.88|394.95|390.85|395.2|391.1|394.92|390.82|13
1638257200000|2021-11-30 07:26:40|394.92|390.82|394.94|390.84|394.94|390.84|394.92|390.82|2
1638257210000|2021-11-30 07:26:50|394.93|390.83|394.94|390.84|394.99|390.89|394.89|390.79|7
1638257220000|2021-11-30 07:27:00|394.97|390.87|395.04|390.94|395.04|390.94|394.91|390.81|12
1638257230000|2021-11-30 07:27:10|395.05|390.95|395.04|390.94|395.05|390.95|394.96|390.86|17
1638257240000|2021-11-30 07:27:20|394.98|390.88|395.04|390.94|395.1|391|394.98|390.88|10
1638257250000|2021-11-30 07:27:30|395.08|390.98|395.11|391.01|395.28|391.18|394.98|390.88|24
1638257260000|2021-11-30 07:27:40|395.18|391.08|395.17|391.07|395.23|391.13|395.15|391.05|11
1638257270000|2021-11-30 07:27:50|395.2|391.1|395.23|391.13|395.25|391.15|395.17|391.07|8
1638257280000|2021-11-30 07:28:00|395.27|391.17|395.32|391.22|395.52|391.42|395.24|391.14|12
1638257290000|2021-11-30 07:28:10|395.34|391.24|395.27|391.17|395.36|391.26|395.1|391|19
1638257300000|2021-11-30 07:28:20|395.28|391.18|394.92|390.82|395.28|391.18|394.91|390.81|13
1638257310000|2021-11-30 07:28:30|394.91|390.81|394.89|390.79|394.95|390.85|394.87|390.77|10
1638257320000|2021-11-30 07:28:40|394.94|390.84|394.75|390.65|394.99|390.89|394.74|390.64|15
1638257330000|2021-11-30 07:28:50|394.76|390.66|394.73|390.63|394.93|390.83|394.68|390.58|13
1638257340000|2021-11-30 07:29:00|394.72|390.62|394.71|390.61|394.75|390.65|394.54|390.44|20
1638257350000|2021-11-30 07:29:10|394.72|390.62|394.73|390.63|394.79|390.69|394.6|390.5|13
1638257360000|2021-11-30 07:29:20|394.7|390.6|394.86|390.76|394.86|390.76|394.7|390.6|14
1638257370000|2021-11-30 07:29:30|394.87|390.77|394.92|390.82|395.03|390.93|394.84|390.74|11
1638257380000|2021-11-30 07:29:40|394.91|390.81|394.9|390.8|395.06|390.96|394.81|390.71|10
1638257390000|2021-11-30 07:29:50|395.07|390.97|394.93|390.83|395.07|390.97|394.8|390.7|12
1638257400000|2021-11-30 07:30:00|394.91|390.81|394.88|390.78|394.97|390.87|394.85|390.75|11
1638257410000|2021-11-30 07:30:10|394.87|390.77|394.68|390.58|394.87|390.77|394.65|390.55|10
1638257420000|2021-11-30 07:30:20|394.65|390.55|394.68|390.58|394.68|390.58|394.65|390.55|4
1638257430000|2021-11-30 07:30:30|394.67|390.57|394.59|390.49|394.67|390.57|394.55|390.45|9
1638257440000|2021-11-30 07:30:40|394.73|390.63|394.51|390.41|394.73|390.63|394.38|390.28|12
1638257450000|2021-11-30 07:30:50|394.47|390.37|393.99|389.89|394.5|390.4|393.95|389.85|23
1638257460000|2021-11-30 07:31:00|394.12|390.02|394.13|390.03|394.19|390.09|393.97|389.87|21
1638257470000|2021-11-30 07:31:10|394.12|390.02|394.23|390.13|394.4|390.3|394.1|390|20
1638257480000|2021-11-30 07:31:20|394.21|390.11|394.35|390.25|394.35|390.25|394.21|390.11|8
1638257490000|2021-11-30 07:31:30|394.33|390.23|394.56|390.46|394.56|390.46|394.33|390.23|11
1638257500000|2021-11-30 07:31:40|394.57|390.47|394.85|390.75|394.9|390.8|394.49|390.39|18
1638257510000|2021-11-30 07:31:50|394.87|390.77|394.89|390.79|394.98|390.88|394.85|390.75|10
1638257520000|2021-11-30 07:32:00|394.88|390.78|394.81|390.71|394.88|390.78|394.81|390.71|3
1638257830000|2021-11-30 07:37:10|394.66|390.56|394.71|390.61|394.71|390.61|394.66|390.56|2
1638257870000|2021-11-30 07:37:50|394.75|390.65|394.8|390.7|394.8|390.7|394.75|390.65|2
1638257880000|2021-11-30 07:38:00|394.75|390.65|394.85|390.75|394.85|390.75|394.75|390.65|2
1638257890000|2021-11-30 07:38:10|394.88|390.78|394.85|390.75|394.88|390.78|394.85|390.75|2
1638257900000|2021-11-30 07:38:20|394.88|390.78|395|390.9|395.04|390.94|394.88|390.78|7
1638257910000|2021-11-30 07:38:30|394.99|390.89|394.87|390.77|394.99|390.89|394.86|390.76|9
1638257920000|2021-11-30 07:38:40|394.91|390.81|394.88|390.78|394.97|390.87|394.87|390.77|14
1638257930000|2021-11-30 07:38:50|394.87|390.77|394.63|390.53|394.89|390.79|394.63|390.53|11
1638257940000|2021-11-30 07:39:00|394.6|390.5|394.71|390.61|394.71|390.61|394.58|390.48|11
1638257950000|2021-11-30 07:39:10|394.72|390.62|394.61|390.51|394.72|390.62|394.61|390.51|9
1638257960000|2021-11-30 07:39:20|394.63|390.53|394.69|390.59|394.69|390.59|394.62|390.52|5
1638257970000|2021-11-30 07:39:30|394.65|390.55|394.56|390.46|394.69|390.59|394.46|390.36|14
1638257980000|2021-11-30 07:39:40|394.53|390.43|394.45|390.35|394.53|390.43|394.34|390.24|11
1638257990000|2021-11-30 07:39:50|394.35|390.25|394.49|390.39|394.49|390.39|394.35|390.25|17
1638258000000|2021-11-30 07:40:00|394.43|390.33|394.53|390.43|394.68|390.58|394.43|390.33|18
1638258010000|2021-11-30 07:40:10|394.59|390.49|394.39|390.29|394.7|390.6|394.39|390.29|19
1638258020000|2021-11-30 07:40:20|394.38|390.28|394.41|390.31|394.48|390.38|394.38|390.28|9
1638258030000|2021-11-30 07:40:30|394.33|390.23|394.33|390.23|394.42|390.32|394.33|390.23|5
1638258040000|2021-11-30 07:40:40|394.34|390.24|394.36|390.26|394.5|390.4|394.34|390.24|6
1638258050000|2021-11-30 07:40:50|394.49|390.39|394.38|390.28|394.49|390.39|394.27|390.17|13
1638258060000|2021-11-30 07:41:00|394.35|390.25|394.4|390.3|394.4|390.3|394.31|390.21|14
1638258070000|2021-11-30 07:41:10|394.35|390.25|394.04|389.94|394.38|390.28|394.04|389.94|16
1638258080000|2021-11-30 07:41:20|394.06|389.96|394.06|389.96|394.16|390.06|394.05|389.95|10
1638258090000|2021-11-30 07:41:30|394.05|389.95|393.88|389.78|394.05|389.95|393.84|389.74|13
1638258100000|2021-11-30 07:41:40|393.86|389.76|393.79|389.69|393.94|389.84|393.78|389.68|12
1638258110000|2021-11-30 07:41:50|393.8|389.7|393.58|389.48|393.8|389.7|393.57|389.47|18
1638258120000|2021-11-30 07:42:00|393.57|389.47|393.3|389.2|393.58|389.48|393.3|389.2|17
1638258130000|2021-11-30 07:42:10|393.31|389.21|393.11|389.01|393.31|389.21|393.06|388.96|15
1638258140000|2021-11-30 07:42:20|393.1|389|393.06|388.96|393.11|389.01|392.87|388.77|23
1638258150000|2021-11-30 07:42:30|393.08|388.98|393.06|388.96|393.08|388.98|393.04|388.94|8
1638258160000|2021-11-30 07:42:40|393.05|388.95|393.11|389.01|393.13|389.03|393.05|388.95|7
1638258170000|2021-11-30 07:42:50|393.06|388.96|393.08|388.98|393.09|388.99|393.06|388.96|3
1638258180000|2021-11-30 07:43:00|393.15|389.05|393.34|389.24|393.42|389.32|393.1|389|27
1638258190000|2021-11-30 07:43:10|393.3|389.2|393.52|389.42|393.52|389.42|393.3|389.2|10
1638258200000|2021-11-30 07:43:20|393.5|389.4|393.44|389.34|393.52|389.42|393.43|389.33|23
1638258210000|2021-11-30 07:43:30|393.45|389.35|393.41|389.31|393.5|389.4|393.41|389.31|10
1638258220000|2021-11-30 07:43:40|393.42|389.32|393.42|389.32|393.54|389.44|393.36|389.26|20
1638258230000|2021-11-30 07:43:50|393.43|389.33|393.22|389.12|393.45|389.35|393.17|389.07|13
1638258240000|2021-11-30 07:44:00|393.21|389.11|393.28|389.18|393.28|389.18|393.12|389.02|19
1638258250000|2021-11-30 07:44:10|393.26|389.16|393.12|389.02|393.28|389.18|393|388.9|21
1638258260000|2021-11-30 07:44:20|393.08|388.98|393.1|389|393.15|389.05|393|388.9|16
1638258270000|2021-11-30 07:44:30|393.2|389.1|393.32|389.22|393.32|389.22|393.19|389.09|14
1638258280000|2021-11-30 07:44:40|393.28|389.18|393.06|388.96|393.28|389.18|393.06|388.96|24
1638258290000|2021-11-30 07:44:50|393.05|388.95|392.96|388.86|393.07|388.97|392.95|388.85|17
1638258300000|2021-11-30 07:45:00|392.99|388.89|393.01|388.91|393.08|388.98|392.87|388.77|20
1638258310000|2021-11-30 07:45:10|393.03|388.93|393.26|389.16|393.31|389.21|392.99|388.89|22
1638258320000|2021-11-30 07:45:20|393.24|389.14|393.28|389.18|393.28|389.18|393.17|389.07|15
1638258330000|2021-11-30 07:45:30|393.27|389.17|393.16|389.06|393.27|389.17|393.16|389.06|13
1638258340000|2021-11-30 07:45:40|393.18|389.08|393.55|389.45|393.55|389.45|393.18|389.08|23
1638258350000|2021-11-30 07:45:50|393.58|389.48|393.73|389.63|393.75|389.65|393.57|389.47|16
1638258360000|2021-11-30 07:46:00|393.78|389.68|393.83|389.73|393.85|389.75|393.72|389.62|15
1638258370000|2021-11-30 07:46:10|393.82|389.72|393.89|389.79|393.9|389.8|393.72|389.62|19
1638258380000|2021-11-30 07:46:20|393.9|389.8|393.94|389.84|393.94|389.84|393.75|389.65|16
1638258390000|2021-11-30 07:46:30|393.93|389.83|394.08|389.98|394.08|389.98|393.93|389.83|11
1638258400000|2021-11-30 07:46:40|394.06|389.96|393.96|389.86|394.06|389.96|393.88|389.78|15
1638258410000|2021-11-30 07:46:50|393.93|389.83|393.93|389.83|394.04|389.94|393.93|389.83|13
1638258420000|2021-11-30 07:47:00|393.92|389.82|393.87|389.77|393.94|389.84|393.87|389.77|9
1638258430000|2021-11-30 07:47:10|393.88|389.78|393.91|389.81|393.92|389.82|393.87|389.77|11
1638258440000|2021-11-30 07:47:20|393.9|389.8|393.82|389.72|393.9|389.8|393.82|389.72|5
1638258450000|2021-11-30 07:47:30|393.83|389.73|393.91|389.81|393.91|389.81|393.83|389.73|4
1638258460000|2021-11-30 07:47:40|393.92|389.82|393.84|389.74|393.92|389.82|393.84|389.74|8
1638258470000|2021-11-30 07:47:50|393.85|389.75|393.9|389.8|393.9|389.8|393.84|389.74|6
1638258480000|2021-11-30 07:48:00|393.92|389.82|394.05|389.95|394.06|389.96|393.91|389.81|12
1638258490000|2021-11-30 07:48:10|394.1|390|394.09|389.99|394.12|390.02|394|389.9|21
1638258500000|2021-11-30 07:48:20|394.05|389.95|394.11|390.01|394.25|390.15|394.05|389.95|19
1638258510000|2021-11-30 07:48:30|394.15|390.05|394.08|389.98|394.15|390.05|394.06|389.96|14
1638258520000|2021-11-30 07:48:40|394.16|390.06|393.87|389.77|394.18|390.08|393.85|389.75|10
1638258530000|2021-11-30 07:48:50|393.88|389.78|393.77|389.67|393.88|389.78|393.76|389.66|14
1638258540000|2021-11-30 07:49:00|393.76|389.66|393.8|389.7|393.81|389.71|393.73|389.63|8
1638258550000|2021-11-30 07:49:10|393.81|389.71|393.76|389.66|393.81|389.71|393.75|389.65|8
1638258560000|2021-11-30 07:49:20|393.75|389.65|393.8|389.7|393.8|389.7|393.69|389.59|10
1638258570000|2021-11-30 07:49:30|393.81|389.71|393.78|389.68|393.81|389.71|393.65|389.55|18
1638258580000|2021-11-30 07:49:40|393.76|389.66|393.71|389.61|393.77|389.67|393.69|389.59|13
1638258590000|2021-11-30 07:49:50|393.73|389.63|393.8|389.7|393.8|389.7|393.7|389.6|16
1638258600000|2021-11-30 07:50:00|393.84|389.74|393.78|389.68|393.86|389.76|393.76|389.66|15
1638258610000|2021-11-30 07:50:10|393.84|389.74|393.76|389.66|393.89|389.79|393.76|389.66|14
1638258620000|2021-11-30 07:50:20|393.75|389.65|393.95|389.85|394.09|389.99|393.75|389.65|15
1638258630000|2021-11-30 07:50:30|393.92|389.82|393.95|389.85|394.06|389.96|393.83|389.73|17
1638258640000|2021-11-30 07:50:40|393.96|389.86|393.87|389.77|394.03|389.93|393.86|389.76|8
1638258650000|2021-11-30 07:50:50|393.96|389.86|394.21|390.11|394.21|390.11|393.9|389.8|15
1638258660000|2021-11-30 07:51:00|394.16|390.06|394.17|390.07|394.3|390.2|394.16|390.06|8
1638258670000|2021-11-30 07:51:10|394.2|390.1|394.06|389.96|394.23|390.13|394.06|389.96|14
1638258680000|2021-11-30 07:51:20|394.01|389.91|394|389.9|394.05|389.95|394|389.9|5
1638258690000|2021-11-30 07:51:30|394.04|389.94|394.23|390.13|394.23|390.13|394|389.9|9
1638258700000|2021-11-30 07:51:40|394.22|390.12|394.23|390.13|394.23|390.13|394.12|390.02|10
1638258710000|2021-11-30 07:51:50|394.22|390.12|394.2|390.1|394.22|390.12|394.12|390.02|9
1638258720000|2021-11-30 07:52:00|394.21|390.11|394.19|390.09|394.22|390.12|394.19|390.09|5
1638258730000|2021-11-30 07:52:10|394.14|390.04|394.21|390.11|394.28|390.18|394.13|390.03|14
1638258740000|2021-11-30 07:52:20|394.29|390.19|394.52|390.42|394.55|390.45|394.26|390.16|21
1638258750000|2021-11-30 07:52:30|394.56|390.46|394.61|390.51|394.69|390.59|394.55|390.45|13
1638258760000|2021-11-30 07:52:40|394.65|390.55|394.74|390.64|394.75|390.65|394.65|390.55|9
1638258770000|2021-11-30 07:52:50|394.75|390.65|394.68|390.58|394.75|390.65|394.65|390.55|9
1638258780000|2021-11-30 07:53:00|394.69|390.59|394.65|390.55|394.71|390.61|394.65|390.55|8
1638258790000|2021-11-30 07:53:10|394.68|390.58|394.73|390.63|394.74|390.64|394.67|390.57|17
1638258800000|2021-11-30 07:53:20|394.71|390.61|394.93|390.83|394.93|390.83|394.69|390.59|23
1638258810000|2021-11-30 07:53:30|394.91|390.81|395.09|390.99|395.11|391.01|394.9|390.8|6
1638258820000|2021-11-30 07:53:40|395.07|390.97|394.95|390.85|395.09|390.99|394.92|390.82|14
1638258830000|2021-11-30 07:53:50|394.91|390.81|394.83|390.73|394.93|390.83|394.81|390.71|18
1638258840000|2021-11-30 07:54:00|394.84|390.74|394.77|390.67|394.92|390.82|394.75|390.65|13
1638258850000|2021-11-30 07:54:10|394.78|390.68|394.84|390.74|394.9|390.8|394.74|390.64|12
1638258860000|2021-11-30 07:54:20|394.8|390.7|394.87|390.77|394.87|390.77|394.76|390.66|15
1638258870000|2021-11-30 07:54:30|394.86|390.76|395.19|391.09|395.19|391.09|394.86|390.76|20
1638258880000|2021-11-30 07:54:40|395.2|391.1|395.23|391.13|395.23|391.13|395.19|391.09|8
1638258890000|2021-11-30 07:54:50|395.11|391.01|395.21|391.11|395.21|391.11|395.11|391.01|12
1638258900000|2021-11-30 07:55:00|395.22|391.12|395.54|391.44|395.54|391.44|395.22|391.12|18
1638258910000|2021-11-30 07:55:10|395.56|391.46|395.5|391.4|395.6|391.5|395.35|391.25|15
1638258920000|2021-11-30 07:55:20|395.52|391.42|395.66|391.56|395.73|391.63|395.49|391.39|20
1638258930000|2021-11-30 07:55:30|395.67|391.57|395.65|391.55|395.8|391.7|395.65|391.55|20
1638258940000|2021-11-30 07:55:40|395.66|391.56|395.73|391.63|395.8|391.7|395.55|391.45|21
1638258950000|2021-11-30 07:55:50|395.71|391.61|395.95|391.85|396|391.9|395.69|391.59|25
1638258960000|2021-11-30 07:56:00|395.96|391.86|395.53|391.43|396|391.9|395.53|391.43|23
1638258970000|2021-11-30 07:56:10|395.57|391.47|395.65|391.55|395.78|391.68|395.56|391.46|19
1638258980000|2021-11-30 07:56:20|395.67|391.57|395.37|391.27|395.68|391.58|395.37|391.27|18
1638258990000|2021-11-30 07:56:30|395.38|391.28|395.52|391.42|395.52|391.42|395.38|391.28|7
1638259000000|2021-11-30 07:56:40|395.51|391.41|395.38|391.28|395.55|391.45|395.34|391.24|12
1638259010000|2021-11-30 07:56:50|395.35|391.25|395.45|391.35|395.51|391.41|395.35|391.25|14
1638259020000|2021-11-30 07:57:00|395.4|391.3|395.23|391.13|395.59|391.49|395.23|391.13|17
1638259030000|2021-11-30 07:57:10|395.24|391.14|395.31|391.21|395.32|391.22|395.2|391.1|15
1638259040000|2021-11-30 07:57:20|395.32|391.22|395.17|391.07|395.38|391.28|395.17|391.07|17
1638259050000|2021-11-30 07:57:30|395.16|391.06|395.17|391.07|395.24|391.14|395.16|391.06|18
1638259060000|2021-11-30 07:57:40|395.18|391.08|395.16|391.06|395.26|391.16|395.1|391|17
1638259070000|2021-11-30 07:57:50|395.17|391.07|395.2|391.1|395.31|391.21|395.15|391.05|17
1638259080000|2021-11-30 07:58:00|395.19|391.09|395.1|391|395.19|391.09|395.1|391|4
1638259090000|2021-11-30 07:58:10|395|390.9|395.33|391.23|395.33|391.23|394.88|390.78|17
1638259100000|2021-11-30 07:58:20|395.32|391.22|395.52|391.42|395.55|391.45|395.3|391.2|13
1638259110000|2021-11-30 07:58:30|395.53|391.43|395.44|391.34|395.6|391.5|395.41|391.31|14
1638259120000|2021-11-30 07:58:40|395.54|391.44|395.62|391.52|395.72|391.62|395.52|391.42|25
1638259130000|2021-11-30 07:58:50|395.63|391.53|395.52|391.42|395.67|391.57|395.49|391.39|19
1638259140000|2021-11-30 07:59:00|395.54|391.44|395.65|391.55|395.65|391.55|395.45|391.35|18
1638259150000|2021-11-30 07:59:10|395.66|391.56|395.38|391.28|395.69|391.59|395.37|391.27|17
1638259160000|2021-11-30 07:59:20|395.37|391.27|395.27|391.17|395.37|391.27|395.23|391.13|15
1638259170000|2021-11-30 07:59:30|395.24|391.14|395.03|390.93|395.32|391.22|394.93|390.83|18
1638259180000|2021-11-30 07:59:40|395.02|390.92|394.98|390.88|395.02|390.92|394.72|390.62|20
1638259190000|2021-11-30 07:59:50|394.99|390.89|395.05|390.95|395.13|391.03|394.89|390.79|11
1638259200000|2021-11-30 08:00:00|395.03|390.93|395.12|391.02|395.15|391.05|395.03|390.93|7
1638259210000|2021-11-30 08:00:10|395.14|391.04|395.21|391.11|395.21|391.11|395.08|390.98|12
1638259220000|2021-11-30 08:00:20|395.19|391.09|395.2|391.1|395.22|391.12|395.18|391.08|7
1638259230000|2021-11-30 08:00:30|395.18|391.08|395|390.9|395.25|391.15|395|390.9|17
1638259240000|2021-11-30 08:00:40|395.02|390.92|395.26|391.16|395.28|391.18|395|390.9|15
1638259250000|2021-11-30 08:00:50|395.17|391.07|395.07|390.97|395.24|391.14|394.85|390.75|25
1638259260000|2021-11-30 08:01:00|395.01|390.91|395.04|390.94|395.18|391.08|395.01|390.91|11
1638259270000|2021-11-30 08:01:10|394.95|390.85|395.13|391.03|395.14|391.04|394.95|390.85|16
1638259280000|2021-11-30 08:01:20|395.22|391.12|395.34|391.24|395.36|391.26|395.18|391.08|19
1638259290000|2021-11-30 08:01:30|395.35|391.25|395.23|391.13|395.35|391.25|395.23|391.13|5
1638259300000|2021-11-30 08:01:40|395.2|391.1|395.37|391.27|395.37|391.27|395.2|391.1|19
1638259310000|2021-11-30 08:01:50|395.38|391.28|395.63|391.53|395.71|391.61|395.37|391.27|21
1638259320000|2021-11-30 08:02:00|395.62|391.52|396.1|392|396.13|392.03|395.56|391.46|20
1638259330000|2021-11-30 08:02:10|396.08|391.98|395.96|391.86|396.11|392.01|395.87|391.77|26
1638259340000|2021-11-30 08:02:20|395.97|391.87|395.88|391.78|396|391.9|395.88|391.78|19
1638259350000|2021-11-30 08:02:30|395.87|391.77|395.67|391.57|395.97|391.87|395.65|391.55|19
1638259360000|2021-11-30 08:02:40|395.65|391.55|394.99|390.89|395.67|391.57|394.99|390.89|34
1638259370000|2021-11-30 08:02:50|394.97|390.87|394.49|390.39|394.97|390.87|394.47|390.37|29
1638259380000|2021-11-30 08:03:00|394.47|390.37|393.61|389.51|394.47|390.37|393.61|389.51|33
1638259390000|2021-11-30 08:03:10|393.65|389.55|393.49|389.39|393.84|389.74|393.49|389.39|25
1638259400000|2021-11-30 08:03:20|393.48|389.38|393.9|389.8|393.9|389.8|393.42|389.32|29
1638259410000|2021-11-30 08:03:30|393.93|389.83|394.07|389.97|394.15|390.05|393.91|389.81|25
1638259420000|2021-11-30 08:03:40|394.19|390.09|394.41|390.31|394.44|390.34|394.13|390.03|25
1638259430000|2021-11-30 08:03:50|394.67|390.57|395.2|391.1|395.2|391.1|394.64|390.54|29
1638259440000|2021-11-30 08:04:00|395.29|391.19|395.39|391.29|395.44|391.34|395.19|391.09|24
1638259450000|2021-11-30 08:04:10|395.4|391.3|395.74|391.64|395.86|391.76|395.39|391.29|25
1638259460000|2021-11-30 08:04:20|395.72|391.62|395.69|391.59|395.75|391.65|395.61|391.51|29
1638259470000|2021-11-30 08:04:30|395.7|391.6|395.42|391.32|395.7|391.6|395.42|391.32|20
1638259480000|2021-11-30 08:04:40|395.4|391.3|395.35|391.25|395.41|391.31|395.22|391.12|24
1638259490000|2021-11-30 08:04:50|395.38|391.28|395.42|391.32|395.43|391.33|395.3|391.2|16
1638259500000|2021-11-30 08:05:00|395.4|391.3|395.14|391.04|395.44|391.34|395.13|391.03|19
1638259510000|2021-11-30 08:05:10|395.13|391.03|395.16|391.06|395.18|391.08|394.99|390.89|10
1638259520000|2021-11-30 08:05:20|395.12|391.02|395.27|391.17|395.29|391.19|395.12|391.02|14
1638259530000|2021-11-30 08:05:30|395.28|391.18|395.25|391.15|395.38|391.28|395.24|391.14|18
1638259540000|2021-11-30 08:05:40|395.19|391.09|395.17|391.07|395.24|391.14|395.13|391.03|7
1638259550000|2021-11-30 08:05:50|395.05|390.95|395.13|391.03|395.13|391.03|395.01|390.91|14
1638259560000|2021-11-30 08:06:00|395|390.9|394.87|390.77|395.05|390.95|394.87|390.77|21
1638259570000|2021-11-30 08:06:10|394.84|390.74|394.58|390.48|394.84|390.74|394.58|390.48|14
1638259580000|2021-11-30 08:06:20|394.57|390.47|394.56|390.46|394.59|390.49|394.46|390.36|18
1638259590000|2021-11-30 08:06:30|394.55|390.45|394.33|390.23|394.6|390.5|394.26|390.16|20
1638259600000|2021-11-30 08:06:40|394.45|390.35|394.39|390.29|394.66|390.56|394.37|390.27|31
1638259610000|2021-11-30 08:06:50|394.36|390.26|394.13|390.03|394.36|390.26|394.13|390.03|21
1638259620000|2021-11-30 08:07:00|394.09|389.99|393.8|389.7|394.09|389.99|393.8|389.7|24
1638259630000|2021-11-30 08:07:10|393.88|389.78|393.84|389.74|394.02|389.92|393.84|389.74|4
1638259640000|2021-11-30 08:07:20|393.87|389.77|393.68|389.58|393.87|389.77|393.46|389.36|19
1638259650000|2021-11-30 08:07:30|393.67|389.57|393.48|389.38|393.67|389.57|393.47|389.37|13
1638259660000|2021-11-30 08:07:40|393.49|389.39|393.33|389.23|393.5|389.4|393.29|389.19|14
1638259670000|2021-11-30 08:07:50|393.37|389.27|393.51|389.41|393.51|389.41|393.35|389.25|14
1638259680000|2021-11-30 08:08:00|393.61|389.51|393.7|389.6|393.7|389.6|393.5|389.4|14
1638259690000|2021-11-30 08:08:10|393.83|389.73|393.65|389.55|393.95|389.85|393.57|389.47|30
1638259700000|2021-11-30 08:08:20|393.64|389.54|393.32|389.22|393.64|389.54|393.31|389.21|17
1638259710000|2021-11-30 08:08:30|393.28|389.18|393.56|389.46|393.59|389.49|393.28|389.18|24
1638259720000|2021-11-30 08:08:40|393.58|389.48|393.65|389.55|393.65|389.55|393.55|389.45|11
1638259730000|2021-11-30 08:08:50|393.52|389.42|393.64|389.54|393.64|389.54|393.39|389.29|15
1638259740000|2021-11-30 08:09:00|393.5|389.4|393.56|389.46|393.77|389.67|393.5|389.4|22
1638259750000|2021-11-30 08:09:10|393.66|389.56|393.66|389.56|393.77|389.67|393.62|389.52|24
1638259760000|2021-11-30 08:09:20|393.63|389.53|393.6|389.5|393.68|389.58|393.55|389.45|19
1638259770000|2021-11-30 08:09:30|393.63|389.53|393.59|389.49|393.81|389.71|393.55|389.45|19
1638259780000|2021-11-30 08:09:40|393.55|389.45|393.72|389.62|393.77|389.67|393.55|389.45|15
1638259790000|2021-11-30 08:09:50|393.74|389.64|394.03|389.93|394.08|389.98|393.72|389.62|19
1638259800000|2021-11-30 08:10:00|394.07|389.97|394.33|390.23|394.33|390.23|394.03|389.93|9
1638259810000|2021-11-30 08:10:10|394.34|390.24|394.24|390.14|394.34|390.24|394.23|390.13|9
1638259820000|2021-11-30 08:10:20|394.26|390.16|394.47|390.37|394.47|390.37|394.21|390.11|24
1638259830000|2021-11-30 08:10:30|394.56|390.46|394.58|390.48|394.66|390.56|394.55|390.45|23
1638259840000|2021-11-30 08:10:40|394.57|390.47|394.12|390.02|394.57|390.47|394.12|390.02|21
1638259850000|2021-11-30 08:10:50|394.2|390.1|394.26|390.16|394.26|390.16|394.15|390.05|17
1638259860000|2021-11-30 08:11:00|394.29|390.19|394.45|390.35|394.49|390.39|394.28|390.18|15
1638259870000|2021-11-30 08:11:10|394.43|390.33|394.55|390.45|394.58|390.48|394.35|390.25|21
1638259880000|2021-11-30 08:11:20|394.57|390.47|394.7|390.6|394.84|390.74|394.55|390.45|13
1638259890000|2021-11-30 08:11:30|394.69|390.59|394.85|390.75|395|390.9|394.69|390.59|23
1638259900000|2021-11-30 08:11:40|394.98|390.88|395.07|390.97|395.12|391.02|394.89|390.79|21
1638259910000|2021-11-30 08:11:50|395.08|390.98|395.07|390.97|395.13|391.03|395.04|390.94|13
1638259920000|2021-11-30 08:12:00|395.03|390.93|394.96|390.86|395.04|390.94|394.96|390.86|21
1638259930000|2021-11-30 08:12:10|394.97|390.87|394.96|390.86|395.02|390.92|394.95|390.85|11
1638259940000|2021-11-30 08:12:20|394.98|390.88|394.88|390.78|395.01|390.91|394.88|390.78|7
1638259950000|2021-11-30 08:12:30|394.86|390.76|394.88|390.78|394.97|390.87|394.79|390.69|20
1638259960000|2021-11-30 08:12:40|394.87|390.77|395.14|391.04|395.14|391.04|394.87|390.77|25
1638259970000|2021-11-30 08:12:50|395.05|390.95|395.14|391.04|395.24|391.14|395.05|390.95|19
1638259980000|2021-11-30 08:13:00|395.07|390.97|394.87|390.77|395.09|390.99|394.87|390.77|19
1638259990000|2021-11-30 08:13:10|394.89|390.79|394.93|390.83|394.96|390.86|394.85|390.75|24
1638260000000|2021-11-30 08:13:20|394.88|390.78|394.68|390.58|394.9|390.8|394.68|390.58|16
1638260010000|2021-11-30 08:13:30|394.67|390.57|394.48|390.38|394.68|390.58|394.48|390.38|11
1638260020000|2021-11-30 08:13:40|394.47|390.37|394.57|390.47|394.61|390.51|394.47|390.37|10
1638260030000|2021-11-30 08:13:50|394.58|390.48|394.55|390.45|394.74|390.64|394.55|390.45|9
1638260040000|2021-11-30 08:14:00|394.51|390.41|394.73|390.63|394.76|390.66|394.51|390.41|14
1638260050000|2021-11-30 08:14:10|394.82|390.72|394.62|390.52|394.82|390.72|394.58|390.48|14
1638260060000|2021-11-30 08:14:20|394.56|390.46|394.56|390.46|394.68|390.58|394.46|390.36|19
1638260070000|2021-11-30 08:14:30|394.55|390.45|394.74|390.64|394.74|390.64|394.49|390.39|11
1638260080000|2021-11-30 08:14:40|394.75|390.65|394.77|390.67|394.78|390.68|394.7|390.6|12
1638260090000|2021-11-30 08:14:50|394.76|390.66|394.43|390.33|394.77|390.67|394.39|390.29|20
1638260100000|2021-11-30 08:15:00|394.44|390.34|394.27|390.17|394.45|390.35|394.27|390.17|14
1638260110000|2021-11-30 08:15:10|394.26|390.16|394.14|390.04|394.26|390.16|394.11|390.01|17
1638260120000|2021-11-30 08:15:20|394.13|390.03|394.06|389.96|394.13|390.03|393.96|389.86|7
1638260130000|2021-11-30 08:15:30|394.03|389.93|394.25|390.15|394.25|390.15|394.03|389.93|16
1638260140000|2021-11-30 08:15:40|394.22|390.12|394.07|389.97|394.25|390.15|394.07|389.97|5
1638260150000|2021-11-30 08:15:50|394.05|389.95|393.89|389.79|394.06|389.96|393.79|389.69|14
1638260160000|2021-11-30 08:16:00|393.91|389.81|394|389.9|394|389.9|393.87|389.77|6
1638260170000|2021-11-30 08:16:10|393.89|389.79|393.83|389.73|393.9|389.8|393.8|389.7|16
1638260180000|2021-11-30 08:16:20|393.87|389.77|393.92|389.82|394.01|389.91|393.8|389.7|16
1638260190000|2021-11-30 08:16:30|394.04|389.94|394.07|389.97|394.08|389.98|394.03|389.93|14
1638260200000|2021-11-30 08:16:40|394.01|389.91|394.06|389.96|394.23|390.13|393.92|389.82|12
1638260210000|2021-11-30 08:16:50|394.1|390|394.22|390.12|394.24|390.14|394.05|389.95|19
1638260220000|2021-11-30 08:17:00|394.21|390.11|394.21|390.11|394.21|390.11|394.19|390.09|8
1638260230000|2021-11-30 08:17:10|394.19|390.09|394.11|390.01|394.19|390.09|394.07|389.97|14
1638260240000|2021-11-30 08:17:20|394.1|390|393.86|389.76|394.1|390|393.77|389.67|25
1638260250000|2021-11-30 08:17:30|393.84|389.74|393.81|389.71|393.85|389.75|393.75|389.65|8
1638260260000|2021-11-30 08:17:40|393.82|389.72|393.8|389.7|393.82|389.72|393.75|389.65|11
1638260270000|2021-11-30 08:17:50|393.77|389.67|393.34|389.24|393.8|389.7|393.3|389.2|23
1638260280000|2021-11-30 08:18:00|393.37|389.27|393.42|389.32|393.42|389.32|393.3|389.2|10
1638260290000|2021-11-30 08:18:10|393.43|389.33|393.42|389.32|393.43|389.33|393.3|389.2|9
1638260300000|2021-11-30 08:18:20|393.34|389.24|393.48|389.38|393.52|389.42|393.28|389.18|16
1638260310000|2021-11-30 08:18:30|393.47|389.37|393.33|389.23|393.57|389.47|393.33|389.23|11
1638260320000|2021-11-30 08:18:40|393.34|389.24|393.25|389.15|393.42|389.32|393.25|389.15|9
1638260330000|2021-11-30 08:18:50|393.3|389.2|393.38|389.28|393.42|389.32|393.28|389.18|15
1638260340000|2021-11-30 08:19:00|393.36|389.26|393.24|389.14|393.36|389.26|393.19|389.09|10
1638260350000|2021-11-30 08:19:10|393.33|389.23|393.44|389.34|393.44|389.34|393.33|389.23|2
1638260360000|2021-11-30 08:19:20|393.28|389.18|393.74|389.64|393.75|389.65|393.28|389.18|30
1638260370000|2021-11-30 08:19:30|393.72|389.62|393.9|389.8|393.92|389.82|393.62|389.52|21
1638260380000|2021-11-30 08:19:40|393.69|389.59|393.72|389.62|393.72|389.62|393.68|389.58|5
1638260390000|2021-11-30 08:19:50|393.73|389.63|393.64|389.54|393.73|389.63|393.6|389.5|16
1638260400000|2021-11-30 08:20:00|393.62|389.52|393.65|389.55|393.71|389.61|393.61|389.51|16
1638260410000|2021-11-30 08:20:10|393.63|389.53|393.48|389.38|393.63|389.53|393.47|389.37|11
1638260420000|2021-11-30 08:20:20|393.42|389.32|393.42|389.32|393.42|389.32|393.37|389.27|6
1638260430000|2021-11-30 08:20:30|393.47|389.37|393.06|388.96|393.47|389.37|393.06|388.96|23
1638260440000|2021-11-30 08:20:40|393.19|389.09|393.26|389.16|393.26|389.16|393.19|389.09|11
1638260450000|2021-11-30 08:20:50|393.29|389.19|393.2|389.1|393.29|389.19|393.05|388.95|19
1638260460000|2021-11-30 08:21:00|393.17|389.07|393.01|388.91|393.17|389.07|393.01|388.91|21
1638260470000|2021-11-30 08:21:10|392.97|388.87|393.05|388.95|393.1|389|392.97|388.87|7
1638260480000|2021-11-30 08:21:20|393.02|388.92|392.94|388.84|393.06|388.96|392.92|388.82|12
1638260490000|2021-11-30 08:21:30|392.93|388.83|393.37|389.27|393.37|389.27|392.91|388.81|25
1638260500000|2021-11-30 08:21:40|393.36|389.26|393.39|389.29|393.41|389.31|393.36|389.26|13
1638260510000|2021-11-30 08:21:50|393.35|389.25|393.38|389.28|393.38|389.28|393.19|389.09|17
1638260520000|2021-11-30 08:22:00|393.4|389.3|393.2|389.1|393.56|389.46|393.19|389.09|30
1638260530000|2021-11-30 08:22:10|392.96|388.86|392.96|388.86|393.13|389.03|392.88|388.78|19
1638260540000|2021-11-30 08:22:20|392.93|388.83|392.72|388.62|392.97|388.87|392.71|388.61|14
1638260550000|2021-11-30 08:22:30|392.71|388.61|392.57|388.47|392.72|388.62|392.57|388.47|14
1638260560000|2021-11-30 08:22:40|392.56|388.46|392.63|388.53|392.63|388.53|392.56|388.46|4
1638260570000|2021-11-30 08:22:50|392.66|388.56|392.55|388.45|392.66|388.56|392.41|388.31|16
1638260580000|2021-11-30 08:23:00|392.53|388.43|392.48|388.38|392.54|388.44|392.38|388.28|23
1638260590000|2021-11-30 08:23:10|392.5|388.4|392.4|388.3|392.5|388.4|392.38|388.28|13
1638260600000|2021-11-30 08:23:20|392.39|388.29|392.28|388.18|392.39|388.29|392.28|388.18|7
1638260610000|2021-11-30 08:23:30|392.26|388.16|392.34|388.24|392.34|388.24|392.14|388.04|21
1638260620000|2021-11-30 08:23:40|392.35|388.25|392.29|388.19|392.42|388.32|392.29|388.19|12
1638260630000|2021-11-30 08:23:50|392.27|388.17|392.3|388.2|392.31|388.21|392.27|388.17|15
1638260640000|2021-11-30 08:24:00|392.33|388.23|392.32|388.22|392.37|388.27|392.13|388.03|13
1638260650000|2021-11-30 08:24:10|392.31|388.21|392.08|387.98|392.32|388.22|392.07|387.97|19
1638260660000|2021-11-30 08:24:20|392.07|387.97|392.17|388.07|392.17|388.07|391.92|387.82|16
1638260670000|2021-11-30 08:24:30|392.15|388.05|392.11|388.01|392.18|388.08|392.11|388.01|7
1638260680000|2021-11-30 08:24:40|392.12|388.02|392|387.9|392.22|388.12|391.99|387.89|14
1638260690000|2021-11-30 08:24:50|392.01|387.91|392.07|387.97|392.14|388.04|391.95|387.85|15
1638260700000|2021-11-30 08:25:00|392.06|387.96|391.94|387.84|392.06|387.96|391.94|387.84|10
1638260710000|2021-11-30 08:25:10|391.95|387.85|392.04|387.94|392.04|387.94|391.9|387.8|19
1638260720000|2021-11-30 08:25:20|392.02|387.92|392.15|388.05|392.2|388.1|392.02|387.92|15
1638260730000|2021-11-30 08:25:30|392.18|388.08|392.31|388.21|392.4|388.3|392.18|388.08|18
1638260740000|2021-11-30 08:25:40|392.36|388.26|392.57|388.47|392.65|388.55|392.36|388.26|14
1638260750000|2021-11-30 08:25:50|392.6|388.5|392.62|388.52|392.64|388.54|392.47|388.37|14
1638260760000|2021-11-30 08:26:00|392.6|388.5|392.85|388.75|392.85|388.75|392.6|388.5|17
1638260770000|2021-11-30 08:26:10|392.84|388.74|392.6|388.5|392.84|388.74|392.56|388.46|14
1638260780000|2021-11-30 08:26:20|392.61|388.51|392.43|388.33|392.63|388.53|392.41|388.31|12
1638260790000|2021-11-30 08:26:30|392.42|388.32|392.32|388.22|392.42|388.32|392.31|388.21|4
1638260800000|2021-11-30 08:26:40|392.31|388.21|392.43|388.33|392.43|388.33|392.3|388.2|10
1638260810000|2021-11-30 08:26:50|392.45|388.35|392.48|388.38|392.58|388.48|392.36|388.26|15
1638260820000|2021-11-30 08:27:00|392.51|388.41|392.46|388.36|392.58|388.48|392.44|388.34|10
1638260830000|2021-11-30 08:27:10|392.34|388.24|392.27|388.17|392.44|388.34|392.17|388.07|17
1638260840000|2021-11-30 08:27:20|392.29|388.19|392.52|388.42|392.53|388.43|392.2|388.1|17
1638260850000|2021-11-30 08:27:30|392.48|388.38|392.72|388.62|392.72|388.62|392.48|388.38|15
1638260860000|2021-11-30 08:27:40|392.57|388.47|392.86|388.76|392.95|388.85|392.57|388.47|22
1638260870000|2021-11-30 08:27:50|392.93|388.83|392.84|388.74|393.03|388.93|392.81|388.71|12
1638260880000|2021-11-30 08:28:00|392.86|388.76|392.89|388.79|392.95|388.85|392.86|388.76|8
1638260890000|2021-11-30 08:28:10|392.94|388.84|392.99|388.89|393.01|388.91|392.92|388.82|16
1638260900000|2021-11-30 08:28:20|393|388.9|393.08|388.98|393.15|389.05|392.99|388.89|21
1638260910000|2021-11-30 08:28:30|393.15|389.05|393.11|389.01|393.15|389.05|393.07|388.97|8
1638260920000|2021-11-30 08:28:40|393.1|389|393.3|389.2|393.3|389.2|393.1|389|4
1638260930000|2021-11-30 08:28:50|393.31|389.21|393.31|389.21|393.31|389.21|393.17|389.07|7
1638260940000|2021-11-30 08:29:00|393.34|389.24|393.85|389.75|393.85|389.75|393.32|389.22|23
1638260950000|2021-11-30 08:29:10|393.86|389.76|393.71|389.61|394.04|389.94|393.71|389.61|29
1638260960000|2021-11-30 08:29:20|393.68|389.58|393.61|389.51|393.7|389.6|393.52|389.42|21
1638260970000|2021-11-30 08:29:30|393.59|389.49|393.58|389.48|393.72|389.62|393.57|389.47|16
1638260980000|2021-11-30 08:29:40|393.56|389.46|393.52|389.42|393.6|389.5|393.43|389.33|20
1638260990000|2021-11-30 08:29:50|393.51|389.41|393.5|389.4|393.52|389.42|393.42|389.32|13
1638261000000|2021-11-30 08:30:00|393.49|389.39|393.12|389.02|393.5|389.4|393.12|389.02|14
1638261010000|2021-11-30 08:30:10|393.19|389.09|392.99|388.89|393.21|389.11|392.98|388.88|14
1638261020000|2021-11-30 08:30:20|392.98|388.88|393.28|389.18|393.38|389.28|392.98|388.88|19
1638261030000|2021-11-30 08:30:30|393.29|389.19|393.36|389.26|393.36|389.26|393.24|389.14|12
1638261040000|2021-11-30 08:30:40|393.35|389.25|393.42|389.32|393.46|389.36|393.35|389.25|13
1638261050000|2021-11-30 08:30:50|393.48|389.38|393.4|389.3|393.51|389.41|393.4|389.3|13
1638261060000|2021-11-30 08:31:00|393.41|389.31|393.37|389.27|393.44|389.34|393.37|389.27|10
1638261070000|2021-11-30 08:31:10|393.36|389.26|393.53|389.43|393.57|389.47|393.32|389.22|12
1638261080000|2021-11-30 08:31:20|393.52|389.42|393.23|389.13|393.52|389.42|393.23|389.13|14
1638261090000|2021-11-30 08:31:30|393.33|389.23|393.26|389.16|393.56|389.46|393.25|389.15|20
1638261100000|2021-11-30 08:31:40|393.45|389.35|393.5|389.4|393.5|389.4|393.26|389.16|10
1638261110000|2021-11-30 08:31:50|393.46|389.36|393.5|389.4|393.5|389.4|393.4|389.3|5
1638261120000|2021-11-30 08:32:00|393.55|389.45|393.55|389.45|393.57|389.47|393.53|389.43|6
1638261130000|2021-11-30 08:32:10|393.52|389.42|393.64|389.54|393.68|389.58|393.52|389.42|8
1638261140000|2021-11-30 08:32:20|393.63|389.53|393.46|389.36|393.73|389.63|393.44|389.34|19
1638261150000|2021-11-30 08:32:30|393.45|389.35|393.28|389.18|393.45|389.35|393.21|389.11|16
1638261160000|2021-11-30 08:32:40|393.27|389.17|393.44|389.34|393.57|389.47|393.27|389.17|14
1638261170000|2021-11-30 08:32:50|393.41|389.31|393.39|389.29|393.55|389.45|393.38|389.28|10
1638261180000|2021-11-30 08:33:00|393.34|389.24|393.34|389.24|393.35|389.25|393.34|389.24|3
1638261190000|2021-11-30 08:33:10|393.3|389.2|393.28|389.18|393.3|389.2|393.27|389.17|5
1638261200000|2021-11-30 08:33:20|393.31|389.21|393.5|389.4|393.5|389.4|393.27|389.17|6
1638261210000|2021-11-30 08:33:30|393.43|389.33|393.3|389.2|393.47|389.37|393.28|389.18|13
1638261220000|2021-11-30 08:33:40|393.38|389.28|393.48|389.38|393.54|389.44|393.38|389.28|11
1638261230000|2021-11-30 08:33:50|393.47|389.37|393.37|389.27|393.54|389.44|393.37|389.27|24
1638261240000|2021-11-30 08:34:00|393.41|389.31|393.38|389.28|393.41|389.31|393.38|389.28|3
1638261250000|2021-11-30 08:34:10|393.4|389.3|393.38|389.28|393.42|389.32|393.3|389.2|9
1638261260000|2021-11-30 08:34:20|393.32|389.22|393.51|389.41|393.51|389.41|393.32|389.22|17
1638261270000|2021-11-30 08:34:30|393.52|389.42|393.74|389.64|393.81|389.71|393.48|389.38|20
1638261280000|2021-11-30 08:34:40|393.78|389.68|393.85|389.75|393.88|389.78|393.66|389.56|21
1638261290000|2021-11-30 08:34:50|393.84|389.74|393.85|389.75|393.86|389.76|393.71|389.61|18
1638261300000|2021-11-30 08:35:00|393.86|389.76|393.85|389.75|393.86|389.76|393.75|389.65|16
1638261310000|2021-11-30 08:35:10|393.84|389.74|393.75|389.65|393.89|389.79|393.75|389.65|16
1638261320000|2021-11-30 08:35:20|393.77|389.67|393.88|389.78|393.88|389.78|393.76|389.66|15
1638261330000|2021-11-30 08:35:30|393.89|389.79|393.98|389.88|393.99|389.89|393.89|389.79|21
1638261340000|2021-11-30 08:35:40|394.02|389.92|394.02|389.92|394.23|390.13|394.02|389.92|18
1638261350000|2021-11-30 08:35:50|394.07|389.97|394.08|389.98|394.18|390.08|394.02|389.92|7
1638261360000|2021-11-30 08:36:00|394.06|389.96|393.96|389.86|394.06|389.96|393.83|389.73|26
1638261370000|2021-11-30 08:36:10|393.95|389.85|393.82|389.72|394|389.9|393.82|389.72|14
1638261380000|2021-11-30 08:36:20|393.74|389.64|393.83|389.73|393.86|389.76|393.72|389.62|25
1638261390000|2021-11-30 08:36:30|393.87|389.77|393.75|389.65|393.88|389.78|393.68|389.58|16
1638261400000|2021-11-30 08:36:40|393.77|389.67|393.68|389.58|393.77|389.67|393.64|389.54|15
1638261410000|2021-11-30 08:36:50|393.64|389.54|393.69|389.59|393.78|389.68|393.59|389.49|19
1638261420000|2021-11-30 08:37:00|393.7|389.6|393.62|389.52|393.78|389.68|393.61|389.51|18
1638261430000|2021-11-30 08:37:10|393.61|389.51|393.65|389.55|393.65|389.55|393.53|389.43|12
1638261440000|2021-11-30 08:37:20|393.64|389.54|393.44|389.34|393.64|389.54|393.43|389.33|8
1638261450000|2021-11-30 08:37:30|393.43|389.33|393.41|389.31|393.57|389.47|393.31|389.21|11
1638261460000|2021-11-30 08:37:40|393.4|389.3|393.3|389.2|393.57|389.47|393.3|389.2|13
1638261470000|2021-11-30 08:37:50|393.28|389.18|393.47|389.37|393.48|389.38|393.28|389.18|22
1638261480000|2021-11-30 08:38:00|393.46|389.36|393.44|389.34|393.5|389.4|393.22|389.12|12
1638261490000|2021-11-30 08:38:10|393.42|389.32|393.42|389.32|393.44|389.34|393.24|389.14|15
1638261500000|2021-11-30 08:38:20|393.35|389.25|393.41|389.31|393.5|389.4|393.35|389.25|13
1638261510000|2021-11-30 08:38:30|393.42|389.32|393.25|389.15|393.5|389.4|393.25|389.15|21
1638261520000|2021-11-30 08:38:40|393.24|389.14|393.18|389.08|393.24|389.14|393|388.9|16
1638261530000|2021-11-30 08:38:50|393.17|389.07|393.26|389.16|393.26|389.16|393.05|388.95|26
1638261540000|2021-11-30 08:39:00|393.25|389.15|393.27|389.17|393.28|389.18|393.06|388.96|15
1638261550000|2021-11-30 08:39:10|393.31|389.21|393.2|389.1|393.31|389.21|393.04|388.94|14
1638261560000|2021-11-30 08:39:20|393.14|389.04|393.1|389|393.23|389.13|392.97|388.87|16
1638261570000|2021-11-30 08:39:30|393.08|388.98|392.92|388.82|393.08|388.98|392.82|388.72|23
1638261580000|2021-11-30 08:39:40|392.95|388.85|393.01|388.91|393.01|388.91|392.95|388.85|8
1638261590000|2021-11-30 08:39:50|393.12|389.02|393.1|389|393.12|389.02|393.1|389|7
1638261600000|2021-11-30 08:40:00|393.11|389.01|393.11|389.01|393.11|389.01|393.08|388.98|8
1638261610000|2021-11-30 08:40:10|393.07|388.97|392.9|388.8|393.09|388.99|392.8|388.7|17
1638261620000|2021-11-30 08:40:20|392.85|388.75|392.76|388.66|392.85|388.75|392.7|388.6|9
1638261630000|2021-11-30 08:40:30|392.75|388.65|392.54|388.44|392.75|388.65|392.51|388.41|18
1638261640000|2021-11-30 08:40:40|392.52|388.42|392.33|388.23|392.54|388.44|392.19|388.09|19
1638261650000|2021-11-30 08:40:50|392.37|388.27|392.31|388.21|392.37|388.27|392.2|388.1|16
1638261660000|2021-11-30 08:41:00|392.43|388.33|392.2|388.1|392.43|388.33|392.18|388.08|12
1638261670000|2021-11-30 08:41:10|392.36|388.26|392.33|388.23|392.42|388.32|392.24|388.14|14
1638261680000|2021-11-30 08:41:20|392.3|388.2|392.38|388.28|392.48|388.38|392.3|388.2|16
1638261690000|2021-11-30 08:41:30|392.39|388.29|392.53|388.43|392.77|388.67|392.36|388.26|16
1638261700000|2021-11-30 08:41:40|392.58|388.48|392.99|388.89|392.99|388.89|392.53|388.43|29
1638261710000|2021-11-30 08:41:50|393.02|388.92|392.84|388.74|393.02|388.92|392.78|388.68|13
1638261720000|2021-11-30 08:42:00|392.85|388.75|393.04|388.94|393.04|388.94|392.85|388.75|15
1638261730000|2021-11-30 08:42:10|393.01|388.91|393.16|389.06|393.17|389.07|393.01|388.91|9
1638261740000|2021-11-30 08:42:20|393.19|389.09|393.11|389.01|393.42|389.32|393.11|389.01|11
1638261750000|2021-11-30 08:42:30|393.14|389.04|393.37|389.27|393.37|389.27|393.13|389.03|10
1638261760000|2021-11-30 08:42:40|393.38|389.28|393.4|389.3|393.51|389.41|393.36|389.26|16
1638261770000|2021-11-30 08:42:50|393.46|389.36|393.74|389.64|393.76|389.66|393.46|389.36|18
1638261780000|2021-11-30 08:43:00|393.72|389.62|393.69|389.59|393.77|389.67|393.66|389.56|14
1638261790000|2021-11-30 08:43:10|393.67|389.57|393.6|389.5|393.67|389.57|393.55|389.45|12
1638261800000|2021-11-30 08:43:20|393.63|389.53|394.01|389.91|394.03|389.93|393.63|389.53|19
1638261810000|2021-11-30 08:43:30|394|389.9|393.84|389.74|394.02|389.92|393.84|389.74|11
1638261820000|2021-11-30 08:43:40|393.83|389.73|393.73|389.63|393.83|389.73|393.73|389.63|8
1638261830000|2021-11-30 08:43:50|393.74|389.64|393.98|389.88|393.98|389.88|393.74|389.64|10
1638261840000|2021-11-30 08:44:00|393.99|389.89|394.14|390.04|394.14|390.04|393.99|389.89|10
1638261850000|2021-11-30 08:44:10|394.21|390.11|394.26|390.16|394.26|390.16|394.16|390.06|18
1638261860000|2021-11-30 08:44:20|394.28|390.18|394.36|390.26|394.48|390.38|394.26|390.16|19
1638261870000|2021-11-30 08:44:30|394.34|390.24|394.56|390.46|394.56|390.46|394.23|390.13|11
1638261880000|2021-11-30 08:44:40|394.55|390.45|395.08|390.98|395.17|391.07|394.4|390.3|34
1638261890000|2021-11-30 08:44:50|395.05|390.95|395.48|391.38|395.48|391.38|395.05|390.95|23
1638261900000|2021-11-30 08:45:00|395.64|391.54|395.27|391.17|395.66|391.56|395.24|391.14|26
1638261910000|2021-11-30 08:45:10|395.31|391.21|395.99|391.89|395.99|391.89|395.31|391.21|27
1638261920000|2021-11-30 08:45:20|395.94|391.84|396.19|392.09|396.25|392.15|395.94|391.84|26
1638261930000|2021-11-30 08:45:30|396.2|392.1|396.49|392.39|396.51|392.41|396.2|392.1|33
1638261940000|2021-11-30 08:45:40|396.47|392.37|397|392.9|397|392.9|396.35|392.25|37
1638261950000|2021-11-30 08:45:50|397.04|392.94|397.29|393.19|397.41|393.31|396.87|392.77|33
1638261960000|2021-11-30 08:46:00|397.15|393.05|397.62|393.52|397.67|393.57|397.15|393.05|33
1638261970000|2021-11-30 08:46:10|397.59|393.49|397.84|393.74|397.9|393.8|397.59|393.49|28
1638261980000|2021-11-30 08:46:20|397.83|393.73|397.44|393.34|397.89|393.79|397.44|393.34|27
1638261990000|2021-11-30 08:46:30|397.41|393.31|397.68|393.58|397.92|393.82|397.41|393.31|29
1638262000000|2021-11-30 08:46:40|397.7|393.6|397.55|393.45|397.85|393.75|397.47|393.37|30
1638262010000|2021-11-30 08:46:50|397.58|393.48|397.38|393.28|397.58|393.48|396.9|392.8|33
1638262020000|2021-11-30 08:47:00|397.34|393.24|397.24|393.14|397.5|393.4|397.08|392.98|33
1638262030000|2021-11-30 08:47:10|397.23|393.13|396.81|392.71|397.23|393.13|396.81|392.71|28
1638262040000|2021-11-30 08:47:20|396.91|392.81|396.95|392.85|397.04|392.94|396.79|392.69|22
1638262050000|2021-11-30 08:47:30|396.94|392.84|396.65|392.55|396.97|392.87|396.63|392.53|26
1638262060000|2021-11-30 08:47:40|396.62|392.52|396.4|392.3|396.62|392.52|396.23|392.13|28
1638262070000|2021-11-30 08:47:50|396.41|392.31|396.33|392.23|396.58|392.48|396.24|392.14|30
1638262080000|2021-11-30 08:48:00|396.37|392.27|396.14|392.04|396.37|392.27|396.09|391.99|18
1638262090000|2021-11-30 08:48:10|396.15|392.05|396.45|392.35|396.6|392.5|396.12|392.02|24
1638262100000|2021-11-30 08:48:20|396.41|392.31|396.32|392.22|396.41|392.31|396.27|392.17|15
1638262110000|2021-11-30 08:48:30|396.3|392.2|395.9|391.8|396.3|392.2|395.88|391.78|20
1638262120000|2021-11-30 08:48:40|395.83|391.73|396.07|391.97|396.09|391.99|395.8|391.7|22
1638262130000|2021-11-30 08:48:50|396.21|392.11|396.08|391.98|396.21|392.11|396.07|391.97|20
1638262140000|2021-11-30 08:49:00|396.1|392|396.22|392.12|396.3|392.2|396.1|392|17
1638262150000|2021-11-30 08:49:10|396.2|392.1|396.36|392.26|396.5|392.4|396.02|391.92|25
1638262160000|2021-11-30 08:49:20|396.35|392.25|396.3|392.2|396.4|392.3|396.23|392.13|17
1638262170000|2021-11-30 08:49:30|396.44|392.34|396.39|392.29|396.6|392.5|396.31|392.21|21
1638262180000|2021-11-30 08:49:40|396.55|392.45|396.62|392.52|396.62|392.52|396.23|392.13|17
1638262190000|2021-11-30 08:49:50|396.63|392.53|396.56|392.46|396.64|392.54|396.35|392.25|21
1638262200000|2021-11-30 08:50:00|396.73|392.63|396.41|392.31|396.73|392.63|396.35|392.25|27
1638262210000|2021-11-30 08:50:10|396.47|392.37|395.72|391.62|396.47|392.37|395.67|391.57|31
1638262220000|2021-11-30 08:50:20|395.67|391.57|395.47|391.37|395.69|391.59|395.44|391.34|29
1638262230000|2021-11-30 08:50:30|395.55|391.45|395.35|391.25|395.56|391.46|395.33|391.23|29
1638262240000|2021-11-30 08:50:40|395.32|391.22|394.94|390.84|395.34|391.24|394.94|390.84|25
1638262250000|2021-11-30 08:50:50|394.89|390.79|394.55|390.45|394.89|390.79|394.41|390.31|31
1638262260000|2021-11-30 08:51:00|394.53|390.43|394.86|390.76|394.87|390.77|394.53|390.43|34
1638262270000|2021-11-30 08:51:10|394.93|390.83|395.5|391.4|395.58|391.48|394.82|390.72|34
1638262280000|2021-11-30 08:51:20|395.43|391.33|395.31|391.21|395.46|391.36|395.15|391.05|30
1638262290000|2021-11-30 08:51:30|395.34|391.24|395.33|391.23|395.48|391.38|395.2|391.1|25
1638262300000|2021-11-30 08:51:40|395.32|391.22|395.36|391.26|395.4|391.3|395.21|391.11|20
1638262310000|2021-11-30 08:51:50|395.35|391.25|395.18|391.08|395.4|391.3|395.09|390.99|21
1638262320000|2021-11-30 08:52:00|395.34|391.24|394.87|390.77|395.37|391.27|394.87|390.77|19
1638262330000|2021-11-30 08:52:10|394.89|390.79|394.91|390.81|395.04|390.94|394.84|390.74|20
1638262340000|2021-11-30 08:52:20|394.88|390.78|395.33|391.23|395.36|391.26|394.88|390.78|25
1638262350000|2021-11-30 08:52:30|395.34|391.24|395.37|391.27|395.43|391.33|395.23|391.13|27
1638262360000|2021-11-30 08:52:40|395.34|391.24|395.57|391.47|395.57|391.47|395.3|391.2|23
1638262370000|2021-11-30 08:52:50|395.6|391.5|395.7|391.6|395.73|391.63|395.57|391.47|8
1638262380000|2021-11-30 08:53:00|395.68|391.58|395.62|391.52|395.69|391.59|395.53|391.43|26
1638262390000|2021-11-30 08:53:10|395.66|391.56|395.67|391.57|395.68|391.58|395.49|391.39|19
1638262400000|2021-11-30 08:53:20|395.7|391.6|395.39|391.29|395.71|391.61|395.39|391.29|23
1638262410000|2021-11-30 08:53:30|395.41|391.31|395.14|391.04|395.41|391.31|395.12|391.02|13
1638262420000|2021-11-30 08:53:40|395.11|391.01|395.44|391.34|395.5|391.4|395.11|391.01|29
1638262430000|2021-11-30 08:53:50|395.46|391.36|395.34|391.24|395.5|391.4|395.17|391.07|29
1638262440000|2021-11-30 08:54:00|395.36|391.26|395.8|391.7|395.85|391.75|395.32|391.22|28
1638262450000|2021-11-30 08:54:10|395.86|391.76|396.21|392.11|396.24|392.14|395.86|391.76|30
1638262460000|2021-11-30 08:54:20|396.24|392.14|396.27|392.17|396.27|392.17|396.05|391.95|15
1638262470000|2021-11-30 08:54:30|396.14|392.04|396.28|392.18|396.36|392.26|396.11|392.01|19
1638262480000|2021-11-30 08:54:40|396.32|392.22|396.31|392.21|396.39|392.29|396.3|392.2|16
1638262490000|2021-11-30 08:54:50|396.39|392.29|396.07|391.97|396.39|392.29|396.07|391.97|26
1638262500000|2021-11-30 08:55:00|396.08|391.98|396.34|392.24|396.39|392.29|396|391.9|28
1638262510000|2021-11-30 08:55:10|396.39|392.29|396.33|392.23|396.43|392.33|396.11|392.01|20
1638262520000|2021-11-30 08:55:20|396.35|392.25|396.2|392.1|396.42|392.32|396.18|392.08|22
1638262530000|2021-11-30 08:55:30|396.37|392.27|396.22|392.12|396.37|392.27|396.2|392.1|15
1638262540000|2021-11-30 08:55:40|396.23|392.13|396.3|392.2|396.41|392.31|396.11|392.01|14
1638262550000|2021-11-30 08:55:50|396.29|392.19|396.13|392.03|396.33|392.23|396.12|392.02|20
1638262560000|2021-11-30 08:56:00|396.19|392.09|396.2|392.1|396.2|392.1|395.9|391.8|20
1638262570000|2021-11-30 08:56:10|396.23|392.13|396|391.9|396.34|392.24|395.94|391.84|31
1638262580000|2021-11-30 08:56:20|395.99|391.89|395.8|391.7|395.99|391.89|395.63|391.53|28
1638262590000|2021-11-30 08:56:30|395.56|391.46|395.78|391.68|395.92|391.82|395.56|391.46|24
1638262600000|2021-11-30 08:56:40|395.74|391.64|395.61|391.51|395.77|391.67|395.61|391.51|23
1638262610000|2021-11-30 08:56:50|395.62|391.52|395.8|391.7|395.85|391.75|395.61|391.51|19
1638262620000|2021-11-30 08:57:00|395.79|391.69|395.78|391.68|395.82|391.72|395.76|391.66|14
1638262630000|2021-11-30 08:57:10|395.81|391.71|395.81|391.71|395.83|391.73|395.72|391.62|13
1638262640000|2021-11-30 08:57:20|395.82|391.72|395.55|391.45|395.82|391.72|395.52|391.42|24
1638262650000|2021-11-30 08:57:30|395.57|391.47|395.69|391.59|395.71|391.61|395.5|391.4|14
1638262660000|2021-11-30 08:57:40|395.71|391.61|395.63|391.53|395.71|391.61|395.48|391.38|16
1638262670000|2021-11-30 08:57:50|395.61|391.51|395.24|391.14|395.61|391.51|395.19|391.09|24
1638262680000|2021-11-30 08:58:00|395.27|391.17|395.05|390.95|395.41|391.31|395.04|390.94|23
1638262690000|2021-11-30 08:58:10|395|390.9|395.3|391.2|395.38|391.28|395|390.9|18
1638262700000|2021-11-30 08:58:20|395.25|391.15|395.35|391.25|395.37|391.27|395.25|391.15|13
1638262710000|2021-11-30 08:58:30|395.38|391.28|395.35|391.25|395.47|391.37|395.34|391.24|22
1638262720000|2021-11-30 08:58:40|395.34|391.24|395.25|391.15|395.38|391.28|395.16|391.06|12
1638262730000|2021-11-30 08:58:50|395.24|391.14|395.28|391.18|395.4|391.3|395.24|391.14|20
1638262740000|2021-11-30 08:59:00|395.3|391.2|394.97|390.87|395.33|391.23|394.97|390.87|21
1638262750000|2021-11-30 08:59:10|394.96|390.86|394.76|390.66|395.05|390.95|394.74|390.64|15
1638262760000|2021-11-30 08:59:20|394.77|390.67|394.46|390.36|394.77|390.67|394.31|390.21|23
1638262770000|2021-11-30 08:59:30|394.48|390.38|394.69|390.59|394.71|390.61|394.36|390.26|20
1638262780000|2021-11-30 08:59:40|394.68|390.58|394.54|390.44|394.68|390.58|394.2|390.1|15
1638262790000|2021-11-30 08:59:50|394.53|390.43|394.28|390.18|394.6|390.5|394.23|390.13|22
1638262800000|2021-11-30 09:00:00|394.27|390.17|393.69|389.59|394.27|390.17|393.66|389.56|32
1638262810000|2021-11-30 09:00:10|393.7|389.6|394.02|389.92|394.02|389.92|393.69|389.59|24
1638262820000|2021-11-30 09:00:20|394.03|389.93|394.26|390.16|394.41|390.31|393.98|389.88|30
1638262830000|2021-11-30 09:00:30|394.27|390.17|394.28|390.18|394.38|390.28|394.04|389.94|24
1638262840000|2021-11-30 09:00:40|394.25|390.15|394.42|390.32|394.51|390.41|394.1|390|17
1638262850000|2021-11-30 09:00:50|394.48|390.38|394.45|390.35|394.49|390.39|394.29|390.19|20
1638262860000|2021-11-30 09:01:00|394.29|390.19|394.88|390.78|394.88|390.78|394.29|390.19|18
1638262870000|2021-11-30 09:01:10|394.86|390.76|394.65|390.55|394.86|390.76|394.62|390.52|23
1638262880000|2021-11-30 09:01:20|394.62|390.52|394.44|390.34|394.68|390.58|394.43|390.33|18
1638262890000|2021-11-30 09:01:30|394.5|390.4|394.57|390.47|394.65|390.55|394.43|390.33|13
1638262900000|2021-11-30 09:01:40|394.56|390.46|394.11|390.01|394.56|390.46|394.06|389.96|18
1638262910000|2021-11-30 09:01:50|394.15|390.05|394.38|390.28|394.4|390.3|394.13|390.03|21
1638262920000|2021-11-30 09:02:00|394.41|390.31|394.43|390.33|394.48|390.38|394.34|390.24|19
1638262930000|2021-11-30 09:02:10|394.44|390.34|394.64|390.54|394.68|390.58|394.44|390.34|5
1638262940000|2021-11-30 09:02:20|394.67|390.57|394.67|390.57|394.8|390.7|394.6|390.5|14
1638262950000|2021-11-30 09:02:30|394.7|390.6|394.99|390.89|394.99|390.89|394.62|390.52|29
1638262960000|2021-11-30 09:02:40|395|390.9|394.82|390.72|395.01|390.91|394.82|390.72|28
1638262970000|2021-11-30 09:02:50|394.83|390.73|394.76|390.66|394.83|390.73|394.67|390.57|22
1638262980000|2021-11-30 09:03:00|394.75|390.65|395.16|391.06|395.16|391.06|394.74|390.64|26
1638262990000|2021-11-30 09:03:10|395.19|391.09|395.19|391.09|395.22|391.12|395.07|390.97|14
1638263000000|2021-11-30 09:03:20|395.25|391.15|394.92|390.82|395.25|391.15|394.9|390.8|10
1638263010000|2021-11-30 09:03:30|394.94|390.84|394.69|390.59|394.99|390.89|394.62|390.52|19
1638263020000|2021-11-30 09:03:40|394.68|390.58|394.7|390.6|394.8|390.7|394.63|390.53|16
1638263030000|2021-11-30 09:03:50|394.9|390.8|394.87|390.77|394.91|390.81|394.71|390.61|23
1638263040000|2021-11-30 09:04:00|394.88|390.78|395.06|390.96|395.2|391.1|394.88|390.78|17
1638263050000|2021-11-30 09:04:10|395.04|390.94|394.87|390.77|395.09|390.99|394.87|390.77|10
1638263060000|2021-11-30 09:04:20|394.85|390.75|395|390.9|395.01|390.91|394.81|390.71|27
1638263070000|2021-11-30 09:04:30|394.98|390.88|395.07|390.97|395.13|391.03|394.98|390.88|9
1638263080000|2021-11-30 09:04:40|395.06|390.96|394.99|390.89|395.17|391.07|394.96|390.86|13
1638263090000|2021-11-30 09:04:50|394.97|390.87|394.91|390.81|395.05|390.95|394.86|390.76|15
1638263100000|2021-11-30 09:05:00|394.89|390.79|395.05|390.95|395.1|391|394.8|390.7|24
1638263110000|2021-11-30 09:05:10|395.06|390.96|395.09|390.99|395.12|391.02|394.98|390.88|13
1638263120000|2021-11-30 09:05:20|395.1|391|395.48|391.38|395.56|391.46|395.08|390.98|24
1638263130000|2021-11-30 09:05:30|395.5|391.4|395.78|391.68|395.81|391.71|395.5|391.4|19
1638263140000|2021-11-30 09:05:40|395.76|391.66|395.67|391.57|395.81|391.71|395.67|391.57|11
1638263150000|2021-11-30 09:05:50|395.65|391.55|395.41|391.31|395.77|391.67|395.38|391.28|17
1638263160000|2021-11-30 09:06:00|395.39|391.29|395.25|391.15|395.39|391.29|395.07|390.97|19
1638263170000|2021-11-30 09:06:10|395.22|391.12|394.99|390.89|395.25|391.15|394.99|390.89|18
1638263180000|2021-11-30 09:06:20|394.93|390.83|394.55|390.45|394.93|390.83|394.53|390.43|25
1638263190000|2021-11-30 09:06:30|394.56|390.46|394.34|390.24|394.58|390.48|394.26|390.16|27
1638263200000|2021-11-30 09:06:40|394.33|390.23|394.34|390.24|394.48|390.38|394.32|390.22|13
1638263210000|2021-11-30 09:06:50|394.36|390.26|393.9|389.8|394.36|390.26|393.9|389.8|26
1638263220000|2021-11-30 09:07:00|393.89|389.79|393.95|389.85|394.02|389.92|393.89|389.79|20
1638263230000|2021-11-30 09:07:10|393.93|389.83|393.91|389.81|394.04|389.94|393.88|389.78|12
1638263240000|2021-11-30 09:07:20|393.9|389.8|393.97|389.87|393.98|389.88|393.85|389.75|18
1638263250000|2021-11-30 09:07:30|393.93|389.83|394.03|389.93|394.16|390.06|393.91|389.81|13
1638263260000|2021-11-30 09:07:40|394.18|390.08|394.16|390.06|394.19|390.09|394.13|390.03|13
1638263270000|2021-11-30 09:07:50|394.17|390.07|394.29|390.19|394.34|390.24|394.17|390.07|20
1638263280000|2021-11-30 09:08:00|394.34|390.24|394.24|390.14|394.34|390.24|394.2|390.1|17
1638263290000|2021-11-30 09:08:10|394.23|390.13|394.34|390.24|394.39|390.29|394.17|390.07|17
1638263300000|2021-11-30 09:08:20|394.36|390.26|394.41|390.31|394.47|390.37|394.34|390.24|11
1638263310000|2021-11-30 09:08:30|394.35|390.25|394.13|390.03|394.35|390.25|393.95|389.85|23
1638263320000|2021-11-30 09:08:40|394.1|390|394.07|389.97|394.15|390.05|393.75|389.65|19
1638263330000|2021-11-30 09:08:50|394.06|389.96|394.03|389.93|394.11|390.01|393.9|389.8|11
1638263340000|2021-11-30 09:09:00|394.01|389.91|393.76|389.66|394.01|389.91|393.72|389.62|26
1638263350000|2021-11-30 09:09:10|393.81|389.71|393.93|389.83|393.93|389.83|393.78|389.68|20
1638263360000|2021-11-30 09:09:20|393.87|389.77|393.69|389.59|393.95|389.85|393.69|389.59|22
1638263370000|2021-11-30 09:09:30|393.71|389.61|393.81|389.71|393.88|389.78|393.71|389.61|15
1638263380000|2021-11-30 09:09:40|393.86|389.76|393.71|389.61|393.91|389.81|393.71|389.61|16
1638263390000|2021-11-30 09:09:50|393.72|389.62|393.84|389.74|393.88|389.78|393.72|389.62|16
1638263400000|2021-11-30 09:10:00|393.8|389.7|394.13|390.03|394.18|390.08|393.77|389.67|22
1638263410000|2021-11-30 09:10:10|394.14|390.04|394|389.9|394.26|390.16|393.97|389.87|24
1638263420000|2021-11-30 09:10:20|393.88|389.78|393.73|389.63|393.9|389.8|393.73|389.63|11
1638263430000|2021-11-30 09:10:30|393.76|389.66|393.73|389.63|393.77|389.67|393.56|389.46|22
1638263440000|2021-11-30 09:10:40|393.71|389.61|393.48|389.38|393.71|389.61|393.48|389.38|13
1638263450000|2021-11-30 09:10:50|393.53|389.43|393.53|389.43|393.58|389.48|393.51|389.41|7
1638263460000|2021-11-30 09:11:00|393.51|389.41|393.45|389.35|393.57|389.47|393.39|389.29|14
1638263470000|2021-11-30 09:11:10|393.5|389.4|393.64|389.54|393.76|389.66|393.3|389.2|23
1638263480000|2021-11-30 09:11:20|393.63|389.53|393.58|389.48|393.73|389.63|393.54|389.44|19
1638263490000|2021-11-30 09:11:30|393.57|389.47|393.5|389.4|393.72|389.62|393.5|389.4|12
1638263500000|2021-11-30 09:11:40|393.47|389.37|393.43|389.33|393.47|389.37|393.43|389.33|3
1638263510000|2021-11-30 09:11:50|393.4|389.3|393.4|389.3|393.6|389.5|393.39|389.29|14
1638263520000|2021-11-30 09:12:00|393.42|389.32|393.3|389.2|393.63|389.53|393.3|389.2|16
1638263530000|2021-11-30 09:12:10|393.46|389.36|393.24|389.14|393.57|389.47|393.19|389.09|24
1638263540000|2021-11-30 09:12:20|393.27|389.17|393.46|389.36|393.66|389.56|393.25|389.15|24
1638263550000|2021-11-30 09:12:30|393.41|389.31|393.26|389.16|393.48|389.38|393.19|389.09|22
1638263560000|2021-11-30 09:12:40|393.27|389.17|393.27|389.17|393.28|389.18|393.08|388.98|16
1638263570000|2021-11-30 09:12:50|393.31|389.21|393.24|389.14|393.53|389.43|393.17|389.07|19
1638263580000|2021-11-30 09:13:00|393.2|389.1|393.45|389.35|393.58|389.48|393.2|389.1|17
1638263590000|2021-11-30 09:13:10|393.46|389.36|393.3|389.2|393.56|389.46|393.3|389.2|19
1638263600000|2021-11-30 09:13:20|393.48|389.38|393.7|389.6|393.71|389.61|393.4|389.3|7
1638263610000|2021-11-30 09:13:30|393.64|389.54|393.6|389.5|393.73|389.63|393.45|389.35|13
1638263620000|2021-11-30 09:13:40|393.73|389.63|393.87|389.77|393.87|389.77|393.5|389.4|20
1638263630000|2021-11-30 09:13:50|393.85|389.75|393.8|389.7|393.98|389.88|393.77|389.67|16
1638263640000|2021-11-30 09:14:00|393.79|389.69|393.75|389.65|393.95|389.85|393.74|389.64|7
1638263650000|2021-11-30 09:14:10|393.74|389.64|393.7|389.6|393.8|389.7|393.7|389.6|7
1638263660000|2021-11-30 09:14:20|393.87|389.77|394.15|390.05|394.15|390.05|393.8|389.7|17
1638263670000|2021-11-30 09:14:30|394.12|390.02|394.05|389.95|394.12|390.02|394.03|389.93|11
1638263680000|2021-11-30 09:14:40|394.1|390|394.22|390.12|394.22|390.12|394.01|389.91|18
1638263690000|2021-11-30 09:14:50|394.18|390.08|394.53|390.43|394.56|390.46|394.18|390.08|17
1638263700000|2021-11-30 09:15:00|394.39|390.29|394.41|390.31|394.63|390.53|394.3|390.2|18
1638263710000|2021-11-30 09:15:10|394.4|390.3|394.28|390.18|394.48|390.38|394.24|390.14|23
1638263720000|2021-11-30 09:15:20|394.27|390.17|394.19|390.09|394.42|390.32|394.1|390|18
1638263730000|2021-11-30 09:15:30|394.17|390.07|394.59|390.49|394.67|390.57|394.11|390.01|28
1638263740000|2021-11-30 09:15:40|394.6|390.5|394.73|390.63|394.73|390.63|394.59|390.49|11
1638263750000|2021-11-30 09:15:50|394.74|390.64|394.98|390.88|394.98|390.88|394.69|390.59|17
1638263760000|2021-11-30 09:16:00|394.97|390.87|394.75|390.65|394.97|390.87|394.74|390.64|11
1638263770000|2021-11-30 09:16:10|394.76|390.66|394.7|390.6|394.84|390.74|394.66|390.56|13
1638263780000|2021-11-30 09:16:20|394.72|390.62|394.56|390.46|394.72|390.62|394.49|390.39|21
1638263790000|2021-11-30 09:16:30|394.48|390.38|394.52|390.42|394.55|390.45|394.47|390.37|7
1638263800000|2021-11-30 09:16:40|394.5|390.4|394.68|390.58|394.86|390.76|394.5|390.4|19
1638263810000|2021-11-30 09:16:50|394.63|390.53|394.96|390.86|394.96|390.86|394.63|390.53|14
1638263820000|2021-11-30 09:17:00|395.05|390.95|395|390.9|395.05|390.95|394.84|390.74|14
1638263830000|2021-11-30 09:17:10|394.99|390.89|394.98|390.88|395.05|390.95|394.95|390.85|10
1638263840000|2021-11-30 09:17:20|394.95|390.85|394.97|390.87|394.99|390.89|394.93|390.83|9
1638263850000|2021-11-30 09:17:30|394.98|390.88|395.01|390.91|395.1|391|394.94|390.84|12
1638263860000|2021-11-30 09:17:40|394.91|390.81|395.08|390.98|395.1|391|394.89|390.79|17
1638263870000|2021-11-30 09:17:50|395.05|390.95|394.98|390.88|395.08|390.98|394.98|390.88|5
1638263880000|2021-11-30 09:18:00|394.99|390.89|395.03|390.93|395.11|391.01|394.99|390.89|17
1638263890000|2021-11-30 09:18:10|395.02|390.92|395.05|390.95|395.05|390.95|394.89|390.79|18
1638263900000|2021-11-30 09:18:20|395.08|390.98|395.13|391.03|395.3|391.2|395.01|390.91|12
1638263910000|2021-11-30 09:18:30|395.1|391|395.22|391.12|395.34|391.24|395.1|391|18
1638263920000|2021-11-30 09:18:40|395.31|391.21|395.21|391.11|395.31|391.21|395.08|390.98|8
1638263930000|2021-11-30 09:18:50|395.2|391.1|395.1|391|395.2|391.1|395.09|390.99|8
1638263940000|2021-11-30 09:19:00|395.12|391.02|395.15|391.05|395.2|391.1|395.1|391|11
1638263950000|2021-11-30 09:19:10|395.17|391.07|395.24|391.14|395.35|391.25|395.05|390.95|25
1638263960000|2021-11-30 09:19:20|395.25|391.15|395.25|391.15|395.25|391.15|395.19|391.09|10
1638263970000|2021-11-30 09:19:30|395.29|391.19|395.17|391.07|395.37|391.27|395.17|391.07|15
1638263980000|2021-11-30 09:19:40|395.19|391.09|395.18|391.08|395.22|391.12|395.11|391.01|15
1638263990000|2021-11-30 09:19:50|395.22|391.12|395.11|391.01|395.22|391.12|395.08|390.98|10
1638264000000|2021-11-30 09:20:00|395.23|391.13|394.79|390.69|395.23|391.13|394.79|390.69|23
1638264010000|2021-11-30 09:20:10|394.78|390.68|394.67|390.57|394.79|390.69|394.66|390.56|16
1638264020000|2021-11-30 09:20:20|394.66|390.56|394.65|390.55|394.77|390.67|394.63|390.53|13
1638264030000|2021-11-30 09:20:30|394.66|390.56|394.65|390.55|394.72|390.62|394.63|390.53|12
1638264040000|2021-11-30 09:20:40|394.64|390.54|394.84|390.74|394.84|390.74|394.64|390.54|8
1638264050000|2021-11-30 09:20:50|394.82|390.72|394.69|390.59|394.82|390.72|394.68|390.58|9
1638264060000|2021-11-30 09:21:00|394.7|390.6|394.7|390.6|394.73|390.63|394.61|390.51|13
1638264070000|2021-11-30 09:21:10|394.69|390.59|394.81|390.71|394.87|390.77|394.61|390.51|21
1638264080000|2021-11-30 09:21:20|394.91|390.81|394.75|390.65|395.03|390.93|394.72|390.62|17
1638264090000|2021-11-30 09:21:30|394.61|390.51|394.26|390.16|394.66|390.56|394.23|390.13|25
1638264100000|2021-11-30 09:21:40|394.29|390.19|394.18|390.08|394.32|390.22|394.18|390.08|21
1638264110000|2021-11-30 09:21:50|394.17|390.07|393.95|389.85|394.17|390.07|393.94|389.84|15
1638264120000|2021-11-30 09:22:00|393.89|389.79|393.72|389.62|393.97|389.87|393.7|389.6|21
1638264130000|2021-11-30 09:22:10|393.71|389.61|393.73|389.63|393.86|389.76|393.53|389.43|25
1638264140000|2021-11-30 09:22:20|393.72|389.62|393.88|389.78|393.95|389.85|393.66|389.56|20
1638264150000|2021-11-30 09:22:30|393.91|389.81|393.88|389.78|393.92|389.82|393.84|389.74|16
1638264160000|2021-11-30 09:22:40|393.86|389.76|393.72|389.62|393.88|389.78|393.72|389.62|6
1638264170000|2021-11-30 09:22:50|393.73|389.63|393.78|389.68|393.78|389.68|393.73|389.63|7
1638264180000|2021-11-30 09:23:00|393.79|389.69|393.69|389.59|393.83|389.73|393.69|389.59|14
1638264190000|2021-11-30 09:23:10|393.68|389.58|393.75|389.65|393.75|389.65|393.67|389.57|8
1638264200000|2021-11-30 09:23:20|393.76|389.66|393.62|389.52|393.8|389.7|393.62|389.52|15
1638264210000|2021-11-30 09:23:30|393.56|389.46|393.63|389.53|393.74|389.64|393.56|389.46|12
1638264220000|2021-11-30 09:23:40|393.64|389.54|393.71|389.61|393.72|389.62|393.61|389.51|7
1638264230000|2021-11-30 09:23:50|393.63|389.53|393.64|389.54|393.65|389.55|393.61|389.51|8
1638264240000|2021-11-30 09:24:00|393.65|389.55|393.62|389.52|393.66|389.56|393.6|389.5|6
1638264250000|2021-11-30 09:24:10|393.63|389.53|393.47|389.37|393.66|389.56|393.47|389.37|10
1638264260000|2021-11-30 09:24:20|393.41|389.31|393.38|389.28|393.45|389.35|393.3|389.2|19
1638264270000|2021-11-30 09:24:30|393.33|389.23|393.37|389.27|393.44|389.34|393.25|389.15|16
1638264280000|2021-11-30 09:24:40|393.44|389.34|393.5|389.4|393.51|389.41|393.37|389.27|11
1638264290000|2021-11-30 09:24:50|393.63|389.53|393.53|389.43|393.65|389.55|393.47|389.37|6
1638264300000|2021-11-30 09:25:00|393.49|389.39|393.53|389.43|393.61|389.51|393.48|389.38|24
1638264320000|2021-11-30 09:25:20|393.56|389.46|393.28|389.18|393.56|389.46|393.28|389.18|14
1638264330000|2021-11-30 09:25:30|393.17|389.07|393.25|389.15|393.34|389.24|393.1|389|15
1638264340000|2021-11-30 09:25:40|393.27|389.17|393.03|388.93|393.27|389.17|392.99|388.89|26
1638264350000|2021-11-30 09:25:50|393.02|388.92|392.75|388.65|393.07|388.97|392.72|388.62|19
1638264360000|2021-11-30 09:26:00|392.78|388.68|392.77|388.67|392.87|388.77|392.64|388.54|31
1638264370000|2021-11-30 09:26:10|392.78|388.68|392.62|388.52|392.87|388.77|392.62|388.52|25
1638264380000|2021-11-30 09:26:20|392.5|388.4|392.56|388.46|392.56|388.46|392.25|388.15|31
1638264390000|2021-11-30 09:26:30|392.52|388.42|392.55|388.45|392.7|388.6|392.44|388.34|27
1638264400000|2021-11-30 09:26:40|392.57|388.47|392.55|388.45|392.8|388.7|392.44|388.34|23
1638264410000|2021-11-30 09:26:50|392.54|388.44|392.59|388.49|392.65|388.55|392.46|388.36|21
1638264420000|2021-11-30 09:27:00|392.58|388.48|392.7|388.6|392.71|388.61|392.37|388.27|27
1638264430000|2021-11-30 09:27:10|392.66|388.56|392.8|388.7|392.95|388.85|392.66|388.56|21
1638264440000|2021-11-30 09:27:20|392.81|388.71|392.76|388.66|392.84|388.74|392.72|388.62|23
1638264450000|2021-11-30 09:27:30|392.77|388.67|392.47|388.37|392.77|388.67|392.45|388.35|23
1638264460000|2021-11-30 09:27:40|392.49|388.39|392.65|388.55|392.69|388.59|392.49|388.39|21
1638264470000|2021-11-30 09:27:50|392.57|388.47|392.73|388.63|392.85|388.75|392.42|388.32|26
1638264480000|2021-11-30 09:28:00|392.7|388.6|392.98|388.88|393|388.9|392.7|388.6|24
1638264490000|2021-11-30 09:28:10|392.97|388.87|393.02|388.92|393.05|388.95|392.97|388.87|14
1638264500000|2021-11-30 09:28:20|393.01|388.91|393.39|389.29|393.39|389.29|393.01|388.91|14
1638264510000|2021-11-30 09:28:30|393.41|389.31|393.19|389.09|393.44|389.34|393.19|389.09|16
1638264520000|2021-11-30 09:28:40|393.27|389.17|393.07|388.97|393.27|389.17|393.04|388.94|14
1638264530000|2021-11-30 09:28:50|393.06|388.96|392.97|388.87|393.17|389.07|392.89|388.79|17
1638264540000|2021-11-30 09:29:00|392.95|388.85|392.88|388.78|393.07|388.97|392.82|388.72|25
1638264550000|2021-11-30 09:29:10|392.89|388.79|392.93|388.83|393.08|388.98|392.82|388.72|17
1638264560000|2021-11-30 09:29:20|393.06|388.96|393.06|388.96|393.06|388.96|392.9|388.8|6
1638264570000|2021-11-30 09:29:30|393.05|388.95|392.93|388.83|393.05|388.95|392.93|388.83|9
1638264580000|2021-11-30 09:29:40|392.88|388.78|392.63|388.53|392.88|388.78|392.63|388.53|19
1638264590000|2021-11-30 09:29:50|392.68|388.58|392.62|388.52|392.68|388.58|392.59|388.49|13
1638264600000|2021-11-30 09:30:00|392.73|388.63|392.62|388.52|392.73|388.63|392.62|388.52|20
1638264610000|2021-11-30 09:30:10|392.61|388.51|392.44|388.34|392.62|388.52|392.27|388.17|22
1638264620000|2021-11-30 09:30:20|392.43|388.33|392.58|388.48|392.62|388.52|392.43|388.33|15
1638264630000|2021-11-30 09:30:30|392.57|388.47|392.33|388.23|392.6|388.5|392.19|388.09|16
1638264640000|2021-11-30 09:30:40|392.35|388.25|392.21|388.11|392.35|388.25|392.08|387.98|14
1638264650000|2021-11-30 09:30:50|392.23|388.13|392.35|388.25|392.46|388.36|392.17|388.07|24
1638264660000|2021-11-30 09:31:00|392.33|388.23|392.48|388.38|392.68|388.58|392.29|388.19|20
1638264670000|2021-11-30 09:31:10|392.49|388.39|392.41|388.31|392.49|388.39|392.39|388.29|22
1638264680000|2021-11-30 09:31:20|392.44|388.34|392.35|388.25|392.53|388.43|392.33|388.23|10
1638264690000|2021-11-30 09:31:30|392.39|388.29|392.47|388.37|392.48|388.38|392.36|388.26|11
1638264700000|2021-11-30 09:31:40|392.48|388.38|392.57|388.47|392.64|388.54|392.48|388.38|14
1638264710000|2021-11-30 09:31:50|392.59|388.49|392.6|388.5|392.6|388.5|392.5|388.4|18
1638264720000|2021-11-30 09:32:00|392.61|388.51|392.76|388.66|392.77|388.67|392.53|388.43|26
1638264730000|2021-11-30 09:32:10|392.77|388.67|392.74|388.64|392.8|388.7|392.74|388.64|9
1638264740000|2021-11-30 09:32:20|392.98|388.88|393.02|388.92|393.03|388.93|392.93|388.83|13
1638264750000|2021-11-30 09:32:30|393.01|388.91|392.84|388.74|393.02|388.92|392.81|388.71|16
1638264760000|2021-11-30 09:32:40|392.96|388.86|392.75|388.65|392.96|388.86|392.73|388.63|15
1638264770000|2021-11-30 09:32:50|392.74|388.64|392.56|388.46|392.86|388.76|392.56|388.46|21
1638264780000|2021-11-30 09:33:00|392.55|388.45|392.24|388.14|392.57|388.47|392.06|387.96|23
1638264790000|2021-11-30 09:33:10|392.23|388.13|392.1|388|392.23|388.13|392.05|387.95|29
1638264800000|2021-11-30 09:33:20|392.13|388.03|392.12|388.02|392.13|388.03|392.05|387.95|15
1638264810000|2021-11-30 09:33:30|392.1|388|392.23|388.13|392.38|388.28|392.06|387.96|23
1638264820000|2021-11-30 09:33:40|392.22|388.12|392.06|387.96|392.27|388.17|392.06|387.96|18
1638264830000|2021-11-30 09:33:50|392.07|387.97|392.08|387.98|392.1|388|392.05|387.95|16
1638264840000|2021-11-30 09:34:00|392.07|387.97|392.09|387.99|392.21|388.11|391.97|387.87|21
1638264850000|2021-11-30 09:34:10|392.06|387.96|392.34|388.24|392.46|388.36|392.06|387.96|21
1638264860000|2021-11-30 09:34:20|392.35|388.25|392.66|388.56|392.8|388.7|392.25|388.15|23
1638264870000|2021-11-30 09:34:30|392.72|388.62|392.79|388.69|392.88|388.78|392.6|388.5|21
1638264880000|2021-11-30 09:34:40|392.82|388.72|393.33|389.23|393.33|389.23|392.78|388.68|25
1638264890000|2021-11-30 09:34:50|393.36|389.26|393.18|389.08|393.47|389.37|393.16|389.06|24
1638264900000|2021-11-30 09:35:00|393.14|389.04|392.99|388.89|393.26|389.16|392.95|388.85|24
1638264910000|2021-11-30 09:35:10|392.96|388.86|392.78|388.68|392.96|388.86|392.69|388.59|29
1638264920000|2021-11-30 09:35:20|392.75|388.65|392.68|388.58|392.79|388.69|392.53|388.43|26
1638264930000|2021-11-30 09:35:30|392.7|388.6|392.8|388.7|392.86|388.76|392.65|388.55|24
1638264940000|2021-11-30 09:35:40|392.81|388.71|393.04|388.94|393.04|388.94|392.81|388.71|18
1638264950000|2021-11-30 09:35:50|393|388.9|393.01|388.91|393.07|388.97|392.91|388.81|13
1638264960000|2021-11-30 09:36:00|393.02|388.92|393.02|388.92|393.13|389.03|393|388.9|14
1638264970000|2021-11-30 09:36:10|393|388.9|393.07|388.97|393.12|389.02|393|388.9|10
1638264980000|2021-11-30 09:36:20|393.06|388.96|393.04|388.94|393.1|389|393.03|388.93|14
1638264990000|2021-11-30 09:36:30|393.03|388.93|392.97|388.87|393.04|388.94|392.97|388.87|9
1638265000000|2021-11-30 09:36:40|392.96|388.86|392.9|388.8|393.01|388.91|392.9|388.8|6
1638265010000|2021-11-30 09:36:50|392.93|388.83|393.02|388.92|393.11|389.01|392.88|388.78|23
1638265020000|2021-11-30 09:37:00|392.96|388.86|392.93|388.83|393.14|389.04|392.83|388.73|19
1638265030000|2021-11-30 09:37:10|393.09|388.99|393.03|388.93|393.11|389.01|392.97|388.87|10
1638265040000|2021-11-30 09:37:20|393.09|388.99|393.11|389.01|393.11|389.01|393.01|388.91|11
1638265050000|2021-11-30 09:37:30|393.12|389.02|393.14|389.04|393.14|389.04|393.09|388.99|7
1638265060000|2021-11-30 09:37:40|393.08|388.98|393.03|388.93|393.15|389.05|393.01|388.91|15
1638265070000|2021-11-30 09:37:50|393.04|388.94|392.97|388.87|393.12|389.02|392.91|388.81|10
1638265080000|2021-11-30 09:38:00|393.11|389.01|393.05|388.95|393.16|389.06|393|388.9|11
1638265090000|2021-11-30 09:38:10|393.1|389|393.24|389.14|393.24|389.14|393.09|388.99|10
1638265100000|2021-11-30 09:38:20|393.26|389.16|393.12|389.02|393.26|389.16|393.1|389|9
1638265110000|2021-11-30 09:38:30|393.09|388.99|393.2|389.1|393.37|389.27|393.09|388.99|14
1638265120000|2021-11-30 09:38:40|393.24|389.14|393.37|389.27|393.42|389.32|393.22|389.12|23
1638265130000|2021-11-30 09:38:50|393.35|389.25|393.45|389.35|393.47|389.37|393.35|389.25|10
1638265140000|2021-11-30 09:39:00|393.44|389.34|393.6|389.5|393.73|389.63|393.44|389.34|17
1638265150000|2021-11-30 09:39:10|393.58|389.48|393.5|389.4|393.58|389.48|393.48|389.38|12
1638265160000|2021-11-30 09:39:20|393.49|389.39|393.34|389.24|393.49|389.39|393.31|389.21|13
1638265170000|2021-11-30 09:39:30|393.36|389.26|393.36|389.26|393.48|389.38|393.26|389.16|17
1638265180000|2021-11-30 09:39:40|393.44|389.34|393.44|389.34|393.47|389.37|393.4|389.3|17
1638265190000|2021-11-30 09:39:50|393.6|389.5|393.48|389.38|393.62|389.52|393.48|389.38|7
1638265200000|2021-11-30 09:40:00|393.5|389.4|393.5|389.4|393.65|389.55|393.48|389.38|19
1638265210000|2021-11-30 09:40:10|393.55|389.45|393.25|389.15|393.55|389.45|393.22|389.12|21
1638265220000|2021-11-30 09:40:20|393.26|389.16|393.27|389.17|393.28|389.18|393.2|389.1|11
1638265230000|2021-11-30 09:40:30|393.26|389.16|393.16|389.06|393.27|389.17|393.14|389.04|10
1638265240000|2021-11-30 09:40:40|393.18|389.08|393.11|389.01|393.18|389.08|393.11|389.01|10
1638265250000|2021-11-30 09:40:50|393.13|389.03|392.91|388.81|393.13|389.03|392.9|388.8|11
1638265260000|2021-11-30 09:41:00|392.89|388.79|393.01|388.91|393.08|388.98|392.89|388.79|13
1638265270000|2021-11-30 09:41:10|393.04|388.94|393.08|388.98|393.12|389.02|392.93|388.83|21
1638265280000|2021-11-30 09:41:20|393.07|388.97|393.1|389|393.12|389.02|393.03|388.93|16
1638265290000|2021-11-30 09:41:30|393.12|389.02|393.04|388.94|393.12|389.02|393.04|388.94|10
1638265300000|2021-11-30 09:41:40|392.93|388.83|393.14|389.04|393.16|389.06|392.93|388.83|9
1638265310000|2021-11-30 09:41:50|393.13|389.03|393.2|389.1|393.2|389.1|392.99|388.89|18
1638265320000|2021-11-30 09:42:00|393.15|389.05|393.05|388.95|393.2|389.1|393.04|388.94|8
1638265330000|2021-11-30 09:42:10|393.04|388.94|392.93|388.83|393.05|388.95|392.89|388.79|9
1638265340000|2021-11-30 09:42:20|392.95|388.85|392.9|388.8|392.95|388.85|392.9|388.8|4
1638265350000|2021-11-30 09:42:30|392.92|388.82|393.02|388.92|393.04|388.94|392.88|388.78|10
1638265360000|2021-11-30 09:42:40|393.01|388.91|392.95|388.85|393.01|388.91|392.81|388.71|14
1638265370000|2021-11-30 09:42:50|392.89|388.79|392.79|388.69|393|388.9|392.78|388.68|17
1638265380000|2021-11-30 09:43:00|392.78|388.68|392.81|388.71|392.85|388.75|392.68|388.58|13
1638265390000|2021-11-30 09:43:10|392.94|388.84|392.83|388.73|392.94|388.84|392.83|388.73|3
1638265400000|2021-11-30 09:43:20|392.8|388.7|392.85|388.75|392.85|388.75|392.71|388.61|16
1638265410000|2021-11-30 09:43:30|392.88|388.78|392.94|388.84|392.94|388.84|392.84|388.74|12
1638265420000|2021-11-30 09:43:40|392.98|388.88|393.17|389.07|393.18|389.08|392.89|388.79|16
1638265430000|2021-11-30 09:43:50|393.18|389.08|393.53|389.43|393.54|389.44|393.17|389.07|19
1638265440000|2021-11-30 09:44:00|393.52|389.42|393.43|389.33|393.52|389.42|393.43|389.33|6
1638265450000|2021-11-30 09:44:10|393.45|389.35|393.35|389.25|393.45|389.35|393.21|389.11|11
1638265460000|2021-11-30 09:44:20|393.33|389.23|393.16|389.06|393.39|389.29|393.14|389.04|23
1638265470000|2021-11-30 09:44:30|393.15|389.05|393.04|388.94|393.15|389.05|393.04|388.94|8
1638265480000|2021-11-30 09:44:40|393.06|388.96|393.02|388.92|393.09|388.99|393.01|388.91|11
1638265490000|2021-11-30 09:44:50|393.01|388.91|393.22|389.12|393.22|389.12|392.98|388.88|14
1638265500000|2021-11-30 09:45:00|393.15|389.05|393.3|389.2|393.44|389.34|393.15|389.05|26
1638265510000|2021-11-30 09:45:10|393.27|389.17|393.45|389.35|393.48|389.38|393.21|389.11|15
1638265520000|2021-11-30 09:45:20|393.33|389.23|393.67|389.57|393.76|389.66|393.32|389.22|23
1638265530000|2021-11-30 09:45:30|393.68|389.58|393.86|389.76|393.87|389.77|393.67|389.57|18
1638265540000|2021-11-30 09:45:40|393.92|389.82|393.89|389.79|393.93|389.83|393.85|389.75|11
1638265550000|2021-11-30 09:45:50|393.9|389.8|393.99|389.89|394|389.9|393.78|389.68|13
1638265560000|2021-11-30 09:46:00|393.95|389.85|393.97|389.87|394.08|389.98|393.88|389.78|15
1638265570000|2021-11-30 09:46:10|393.96|389.86|393.88|389.78|394.03|389.93|393.88|389.78|8
1638265580000|2021-11-30 09:46:20|393.89|389.79|394.02|389.92|394.02|389.92|393.89|389.79|3
1638265590000|2021-11-30 09:46:30|393.87|389.77|394.03|389.93|394.12|390.02|393.87|389.77|16
1638265600000|2021-11-30 09:46:40|394.04|389.94|393.84|389.74|394.04|389.94|393.84|389.74|9
1638265610000|2021-11-30 09:46:50|393.81|389.71|394.06|389.96|394.1|390|393.81|389.71|19
1638265620000|2021-11-30 09:47:00|394.1|390|394.1|390|394.14|390.04|394|389.9|12
1638265630000|2021-11-30 09:47:10|394.15|390.05|394.27|390.17|394.29|390.19|394.13|390.03|8
1638265640000|2021-11-30 09:47:20|394.26|390.16|394.57|390.47|394.57|390.47|394.14|390.04|18
1638265650000|2021-11-30 09:47:30|394.58|390.48|394.9|390.8|395.01|390.91|394.54|390.44|21
1638265660000|2021-11-30 09:47:40|394.97|390.87|395.07|390.97|395.18|391.08|394.97|390.87|19
1638265670000|2021-11-30 09:47:50|395.03|390.93|395.2|391.1|395.27|391.17|395.03|390.93|16
1638265680000|2021-11-30 09:48:00|395.19|391.09|395.03|390.93|395.21|391.11|395.02|390.92|23
1638265690000|2021-11-30 09:48:10|395.06|390.96|395.15|391.05|395.18|391.08|395.06|390.96|9
1638265700000|2021-11-30 09:48:20|395.13|391.03|394.83|390.73|395.18|391.08|394.71|390.61|26
1638265710000|2021-11-30 09:48:30|394.84|390.74|394.69|390.59|394.96|390.86|394.56|390.46|27
1638265720000|2021-11-30 09:48:40|394.79|390.69|394.62|390.52|394.79|390.69|394.52|390.42|24
1638265730000|2021-11-30 09:48:50|394.63|390.53|394.65|390.55|394.66|390.56|394.52|390.42|11
1638265740000|2021-11-30 09:49:00|394.64|390.54|394.71|390.61|394.71|390.61|394.52|390.42|16
1638265750000|2021-11-30 09:49:10|394.69|390.59|394.84|390.74|394.85|390.75|394.69|390.59|16
1638265760000|2021-11-30 09:49:20|394.85|390.75|395.08|390.98|395.08|390.98|394.81|390.71|20
1638265770000|2021-11-30 09:49:30|395.04|390.94|395.22|391.12|395.32|391.22|395.03|390.93|13
1638265780000|2021-11-30 09:49:40|395.21|391.11|394.93|390.83|395.21|391.11|394.8|390.7|23
1638265790000|2021-11-30 09:49:50|394.9|390.8|394.72|390.62|394.93|390.83|394.7|390.6|21
1638265800000|2021-11-30 09:50:00|394.73|390.63|394.51|390.41|394.73|390.63|394.47|390.37|23
1638265810000|2021-11-30 09:50:10|394.5|390.4|394.37|390.27|394.51|390.41|394.37|390.27|17
1638265820000|2021-11-30 09:50:20|394.35|390.25|394.08|389.98|394.36|390.26|394.03|389.93|22
1638265830000|2021-11-30 09:50:30|394.11|390.01|394.24|390.14|394.28|390.18|394.05|389.95|22
1638265840000|2021-11-30 09:50:40|394.28|390.18|394.15|390.05|394.28|390.18|394.14|390.04|14
1638265850000|2021-11-30 09:50:50|394.18|390.08|394.21|390.11|394.25|390.15|394.11|390.01|22
1638265860000|2021-11-30 09:51:00|394.18|390.08|394.35|390.25|394.38|390.28|394.14|390.04|19
1638265870000|2021-11-30 09:51:10|394.38|390.28|394.27|390.17|394.45|390.35|394.27|390.17|18
1638265880000|2021-11-30 09:51:20|394.32|390.22|394.3|390.2|394.35|390.25|394.11|390.01|20
1638265890000|2021-11-30 09:51:30|394.26|390.16|394.32|390.22|394.36|390.26|394.23|390.13|15
1638265900000|2021-11-30 09:51:40|394.31|390.21|394.34|390.24|394.34|390.24|394.3|390.2|8
1638265910000|2021-11-30 09:51:50|394.33|390.23|394.37|390.27|394.37|390.27|394.14|390.04|15
1638265920000|2021-11-30 09:52:00|394.35|390.25|394.36|390.26|394.39|390.29|394.29|390.19|21
1638265930000|2021-11-30 09:52:10|394.39|390.29|394.74|390.64|394.74|390.64|394.39|390.29|16
1638265940000|2021-11-30 09:52:20|394.73|390.63|394.71|390.61|394.73|390.63|394.61|390.51|17
1638265950000|2021-11-30 09:52:30|394.73|390.63|394.85|390.75|394.9|390.8|394.68|390.58|15
1638265960000|2021-11-30 09:52:40|394.86|390.76|394.96|390.86|395.04|390.94|394.81|390.71|20
1638265970000|2021-11-30 09:52:50|394.97|390.87|394.86|390.76|394.97|390.87|394.8|390.7|11
1638265980000|2021-11-30 09:53:00|394.85|390.75|394.65|390.55|394.85|390.75|394.65|390.55|13
1638265990000|2021-11-30 09:53:10|394.66|390.56|394.5|390.4|394.66|390.56|394.48|390.38|13
1638266000000|2021-11-30 09:53:20|394.51|390.41|394.54|390.44|394.58|390.48|394.49|390.39|15
1638266010000|2021-11-30 09:53:30|394.49|390.39|394.38|390.28|394.51|390.41|394.37|390.27|21
1638266020000|2021-11-30 09:53:40|394.37|390.27|394.31|390.21|394.37|390.27|394.31|390.21|3
1638266030000|2021-11-30 09:53:50|394.29|390.19|394.09|389.99|394.3|390.2|394.09|389.99|15
1638266040000|2021-11-30 09:54:00|394.21|390.11|394.35|390.25|394.35|390.25|394.1|390|20
1638266050000|2021-11-30 09:54:10|394.25|390.15|394.38|390.28|394.38|390.28|394.19|390.09|13
1638266060000|2021-11-30 09:54:20|394.4|390.3|394.28|390.18|394.4|390.3|394.27|390.17|7
1638266070000|2021-11-30 09:54:30|394.31|390.21|394.3|390.2|394.31|390.21|394.21|390.11|21
1638266080000|2021-11-30 09:54:40|394.29|390.19|394.16|390.06|394.3|390.2|394.16|390.06|8
1638266090000|2021-11-30 09:54:50|394.17|390.07|394.26|390.16|394.29|390.19|394.13|390.03|16
1638266100000|2021-11-30 09:55:00|394.24|390.14|394.51|390.41|394.53|390.43|394.24|390.14|12
1638266110000|2021-11-30 09:55:10|394.4|390.3|394.42|390.32|394.55|390.45|394.38|390.28|10
1638266120000|2021-11-30 09:55:20|394.53|390.43|394.84|390.74|394.84|390.74|394.42|390.32|23
1638266130000|2021-11-30 09:55:30|394.81|390.71|394.88|390.78|394.92|390.82|394.8|390.7|14
1638266140000|2021-11-30 09:55:40|394.91|390.81|395.05|390.95|395.06|390.96|394.79|390.69|21
1638266150000|2021-11-30 09:55:50|395.02|390.92|395.01|390.91|395.04|390.94|394.96|390.86|14
1638266160000|2021-11-30 09:56:00|395.02|390.92|395.06|390.96|395.11|391.01|394.89|390.79|16
1638266170000|2021-11-30 09:56:10|395.08|390.98|394.87|390.77|395.08|390.98|394.77|390.67|28
1638266180000|2021-11-30 09:56:20|394.9|390.8|395.04|390.94|395.08|390.98|394.89|390.79|15
1638266190000|2021-11-30 09:56:30|395.01|390.91|394.89|390.79|395.01|390.91|394.85|390.75|21
1638266200000|2021-11-30 09:56:40|394.87|390.77|394.87|390.77|395.01|390.91|394.86|390.76|16
1638266210000|2021-11-30 09:56:50|394.86|390.76|394.99|390.89|394.99|390.89|394.82|390.72|11
1638266220000|2021-11-30 09:57:00|394.92|390.82|395.14|391.04|395.15|391.05|394.9|390.8|21
1638266230000|2021-11-30 09:57:10|395.15|391.05|395.45|391.35|395.46|391.36|395.15|391.05|20
1638266240000|2021-11-30 09:57:20|395.42|391.32|395.42|391.32|395.51|391.41|395.37|391.27|19
1638266250000|2021-11-30 09:57:30|395.4|391.3|395.51|391.41|395.59|391.49|395.4|391.3|20
1638266260000|2021-11-30 09:57:40|395.52|391.42|395.54|391.44|395.6|391.5|395.51|391.41|15
1638266270000|2021-11-30 09:57:50|395.66|391.56|395.36|391.26|395.66|391.56|395.36|391.26|14
1638266280000|2021-11-30 09:58:00|395.44|391.34|395.53|391.43|395.53|391.43|395.44|391.34|15
1638266290000|2021-11-30 09:58:10|395.51|391.41|395.55|391.45|395.6|391.5|395.51|391.41|15
1638266300000|2021-11-30 09:58:20|395.65|391.55|395.85|391.75|395.85|391.75|395.58|391.48|26
1638266310000|2021-11-30 09:58:30|395.84|391.74|395.91|391.81|395.99|391.89|395.71|391.61|28
1638266320000|2021-11-30 09:58:40|395.89|391.79|396|391.9|396.13|392.03|395.85|391.75|32
1638266330000|2021-11-30 09:58:50|396.01|391.91|395.89|391.79|396.02|391.92|395.82|391.72|29
1638266340000|2021-11-30 09:59:00|395.87|391.77|395.92|391.82|396.09|391.99|395.87|391.77|30
1638266350000|2021-11-30 09:59:10|395.91|391.81|395.51|391.41|395.92|391.82|395.49|391.39|26
1638266360000|2021-11-30 09:59:20|395.53|391.43|395.18|391.08|395.53|391.43|395|390.9|28
1638266370000|2021-11-30 09:59:30|395.19|391.09|395.08|390.98|395.27|391.17|395|390.9|25
1638266380000|2021-11-30 09:59:40|395.14|391.04|395.43|391.33|395.44|391.34|395.14|391.04|25
1638266390000|2021-11-30 09:59:50|395.42|391.32|395.37|391.27|395.47|391.37|395.37|391.27|14
1638266400000|2021-11-30 10:00:00|395.36|391.26|395.06|390.96|395.36|391.26|395|390.9|28
1638266410000|2021-11-30 10:00:10|395.02|390.92|395.07|390.97|395.15|391.05|394.94|390.84|29
1638266420000|2021-11-30 10:00:20|395.06|390.96|395.05|390.95|395.12|391.02|395.03|390.93|16
1638266430000|2021-11-30 10:00:30|395.07|390.97|395.01|390.91|395.09|390.99|395.01|390.91|14
1638266440000|2021-11-30 10:00:40|394.99|390.89|395.27|391.17|395.29|391.19|394.99|390.89|20
1638266450000|2021-11-30 10:00:50|395.17|391.07|395.05|390.95|395.17|391.07|395.02|390.92|11
1638266460000|2021-11-30 10:01:00|395.01|390.91|395.04|390.94|395.04|390.94|395.01|390.91|2
1638266470000|2021-11-30 10:01:10|395.07|390.97|395.46|391.36|395.48|391.38|395.05|390.95|22
1638266480000|2021-11-30 10:01:20|395.38|391.28|395.36|391.26|395.46|391.36|395.36|391.26|12
1638266490000|2021-11-30 10:01:30|395.3|391.2|395.23|391.13|395.3|391.2|395.18|391.08|13
1638266500000|2021-11-30 10:01:40|395.11|391.01|395.33|391.23|395.41|391.31|395.07|390.97|17
1638266510000|2021-11-30 10:01:50|395.32|391.22|395.45|391.35|395.63|391.53|395.3|391.2|17
1638266520000|2021-11-30 10:02:00|395.5|391.4|395.5|391.4|395.59|391.49|395.47|391.37|15
1638266530000|2021-11-30 10:02:10|395.49|391.39|395.32|391.22|395.55|391.45|395.21|391.11|17
1638266540000|2021-11-30 10:02:20|395.35|391.25|395.62|391.52|395.62|391.52|395.24|391.14|16
1638266550000|2021-11-30 10:02:30|395.47|391.37|395.67|391.57|395.84|391.74|395.44|391.34|28
1638266560000|2021-11-30 10:02:40|395.66|391.56|395.57|391.47|395.71|391.61|395.57|391.47|8
1638266570000|2021-11-30 10:02:50|395.53|391.43|395.63|391.53|395.63|391.53|395.52|391.42|6
1638266580000|2021-11-30 10:03:00|395.66|391.56|395.54|391.44|395.75|391.65|395.54|391.44|18
1638266590000|2021-11-30 10:03:10|395.51|391.41|395.33|391.23|395.53|391.43|395.26|391.16|20
1638266600000|2021-11-30 10:03:20|395.31|391.21|395.2|391.1|395.31|391.21|395.18|391.08|19
1638266610000|2021-11-30 10:03:30|395.18|391.08|395.02|390.92|395.18|391.08|394.92|390.82|23
1638266620000|2021-11-30 10:03:40|394.96|390.86|395.01|390.91|395.01|390.91|394.84|390.74|22
1638266630000|2021-11-30 10:03:50|395|390.9|394.84|390.74|395|390.9|394.84|390.74|12
1638266640000|2021-11-30 10:04:00|394.74|390.64|394.8|390.7|394.93|390.83|394.74|390.64|14
1638266650000|2021-11-30 10:04:10|394.82|390.72|394.82|390.72|394.85|390.75|394.78|390.68|11
1638266660000|2021-11-30 10:04:20|394.84|390.74|394.95|390.85|394.97|390.87|394.82|390.72|10
1638266670000|2021-11-30 10:04:30|394.98|390.88|394.94|390.84|394.98|390.88|394.92|390.82|6
1638266680000|2021-11-30 10:04:40|394.92|390.82|394.89|390.79|394.97|390.87|394.88|390.78|13
1638266690000|2021-11-30 10:04:50|394.88|390.78|394.92|390.82|395.07|390.97|394.85|390.75|16
1638266700000|2021-11-30 10:05:00|394.94|390.84|394.94|390.84|394.94|390.84|394.93|390.83|3
1638266710000|2021-11-30 10:05:10|394.98|390.88|395.16|391.06|395.2|391.1|394.95|390.85|20
1638266720000|2021-11-30 10:05:20|395.18|391.08|395.16|391.06|395.19|391.09|395.16|391.06|7
1638266730000|2021-11-30 10:05:30|395.14|391.04|395.43|391.33|395.43|391.33|395.14|391.04|17
1638266740000|2021-11-30 10:05:40|395.45|391.35|395.51|391.41|395.51|391.41|395.39|391.29|11
1638266750000|2021-11-30 10:05:50|395.39|391.29|395.58|391.48|395.59|391.49|395.37|391.27|17
1638266760000|2021-11-30 10:06:00|395.59|391.49|395.51|391.41|395.6|391.5|395.51|391.41|16
1638266770000|2021-11-30 10:06:10|395.46|391.36|395.51|391.41|395.51|391.41|395.31|391.21|26
1638266780000|2021-11-30 10:06:20|395.45|391.35|395.38|391.28|395.51|391.41|395.38|391.28|10
1638266790000|2021-11-30 10:06:30|395.36|391.26|395.49|391.39|395.67|391.57|395.3|391.2|25
1638266800000|2021-11-30 10:06:40|395.51|391.41|395.52|391.42|395.58|391.48|395.45|391.35|14
1638266810000|2021-11-30 10:06:50|395.51|391.41|395.55|391.45|395.66|391.56|395.48|391.38|17
1638266820000|2021-11-30 10:07:00|395.58|391.48|395.77|391.67|395.84|391.74|395.47|391.37|21
1638266830000|2021-11-30 10:07:10|395.6|391.5|395.9|391.8|395.94|391.84|395.6|391.5|18
1638266840000|2021-11-30 10:07:20|395.91|391.81|396.04|391.94|396.05|391.95|395.89|391.79|12
1638266850000|2021-11-30 10:07:30|396.05|391.95|396.15|392.05|396.15|392.05|396.04|391.94|8
1638266860000|2021-11-30 10:07:40|396.2|392.1|396.21|392.11|396.53|392.43|396.19|392.09|15
1638266870000|2021-11-30 10:07:50|396.2|392.1|396.12|392.02|396.32|392.22|396.12|392.02|18
1638266880000|2021-11-30 10:08:00|396.36|392.26|396.25|392.15|396.38|392.28|396.2|392.1|19
1638266890000|2021-11-30 10:08:10|396.28|392.18|396.24|392.14|396.4|392.3|396.21|392.11|15
1638266900000|2021-11-30 10:08:20|396.23|392.13|396.25|392.15|396.37|392.27|396.18|392.08|14
1638266910000|2021-11-30 10:08:30|396.44|392.34|396.23|392.13|396.44|392.34|396.23|392.13|16
1638266920000|2021-11-30 10:08:40|396.25|392.15|396.09|391.99|396.31|392.21|396.09|391.99|13
1638266930000|2021-11-30 10:08:50|395.95|391.85|396.01|391.91|396.14|392.04|395.9|391.8|10
1638266940000|2021-11-30 10:09:00|396.02|391.92|396|391.9|396.06|391.96|396|391.9|4
1638266950000|2021-11-30 10:09:10|396.01|391.91|396.2|392.1|396.29|392.19|396.01|391.91|22
1638266960000|2021-11-30 10:09:20|396.05|391.95|396.27|392.17|396.29|392.19|396.05|391.95|22
1638266970000|2021-11-30 10:09:30|396.25|392.15|396.24|392.14|396.37|392.27|396.22|392.12|18
1638266980000|2021-11-30 10:09:40|396.25|392.15|396.21|392.11|396.32|392.22|396.16|392.06|10
1638266990000|2021-11-30 10:09:50|396.25|392.15|396.45|392.35|396.66|392.56|396.25|392.15|30
1638267000000|2021-11-30 10:10:00|396.41|392.31|396.29|392.19|396.55|392.45|396.29|392.19|22
1638267010000|2021-11-30 10:10:10|396.39|392.29|396.24|392.14|396.48|392.38|396.23|392.13|17
1638267020000|2021-11-30 10:10:20|396.23|392.13|396.22|392.12|396.34|392.24|396.1|392|20
1638267030000|2021-11-30 10:10:30|396.24|392.14|396.24|392.14|396.25|392.15|396.21|392.11|8
1638267040000|2021-11-30 10:10:40|396.31|392.21|396.35|392.25|396.35|392.25|396.27|392.17|9
1638267050000|2021-11-30 10:10:50|396.34|392.24|396.33|392.23|396.34|392.24|396.3|392.2|11
1638267060000|2021-11-30 10:11:00|396.32|392.22|396.39|392.29|396.4|392.3|396.24|392.14|16
1638267070000|2021-11-30 10:11:10|396.35|392.25|396.3|392.2|396.35|392.25|396.26|392.16|15
1638267080000|2021-11-30 10:11:20|396.29|392.19|396.35|392.25|396.35|392.25|396.26|392.16|11
1638267090000|2021-11-30 10:11:30|396.4|392.3|396.41|392.31|396.48|392.38|396.24|392.14|21
1638267100000|2021-11-30 10:11:40|396.42|392.32|396.31|392.21|396.42|392.32|396.24|392.14|15
1638267110000|2021-11-30 10:11:50|396.3|392.2|396.31|392.21|396.35|392.25|396.23|392.13|8
1638267120000|2021-11-30 10:12:00|396.3|392.2|396.11|392.01|396.3|392.2|396.06|391.96|15
1638267130000|2021-11-30 10:12:10|396.1|392|396.25|392.15|396.25|392.15|395.98|391.88|20
1638267140000|2021-11-30 10:12:20|396.28|392.18|396.13|392.03|396.28|392.18|396.13|392.03|8
1638267150000|2021-11-30 10:12:30|396.16|392.06|396.12|392.02|396.18|392.08|396.12|392.02|12
1638267160000|2021-11-30 10:12:40|396.15|392.05|396.2|392.1|396.21|392.11|396.06|391.96|19
1638267170000|2021-11-30 10:12:50|396.22|392.12|396.28|392.18|396.28|392.18|396.05|391.95|13
1638267180000|2021-11-30 10:13:00|396.16|392.06|396.36|392.26|396.38|392.28|396|391.9|19
1638267190000|2021-11-30 10:13:10|396.37|392.27|396.43|392.33|396.44|392.34|396.24|392.14|21
1638267200000|2021-11-30 10:13:20|396.45|392.35|396.41|392.31|396.45|392.35|396.35|392.25|5
1638267210000|2021-11-30 10:13:30|396.4|392.3|396.44|392.34|396.46|392.36|396.35|392.25|13
1638267220000|2021-11-30 10:13:40|396.46|392.36|396.34|392.24|396.46|392.36|396.31|392.21|10
1638267230000|2021-11-30 10:13:50|396.35|392.25|396.49|392.39|396.51|392.41|396.32|392.22|22
1638267240000|2021-11-30 10:14:00|396.5|392.4|396.34|392.24|396.5|392.4|396.32|392.22|16
1638267250000|2021-11-30 10:14:10|396.37|392.27|396.38|392.28|396.38|392.28|396.28|392.18|11
1638267260000|2021-11-30 10:14:20|396.37|392.27|396.36|392.26|396.37|392.27|396.33|392.23|8
1638267270000|2021-11-30 10:14:30|396.32|392.22|396.31|392.21|396.42|392.32|396.31|392.21|12
1638267280000|2021-11-30 10:14:40|396.34|392.24|396.35|392.25|396.44|392.34|396.3|392.2|21
1638267290000|2021-11-30 10:14:50|396.38|392.28|396.45|392.35|396.57|392.47|396.34|392.24|15
1638267300000|2021-11-30 10:15:00|396.42|392.32|396.13|392.03|396.42|392.32|396.07|391.97|14
1638267310000|2021-11-30 10:15:10|396.16|392.06|396.07|391.97|396.3|392.2|395.94|391.84|16
1638267320000|2021-11-30 10:15:20|395.97|391.87|395.98|391.88|396.09|391.99|395.91|391.81|13
1638267330000|2021-11-30 10:15:30|395.96|391.86|395.96|391.86|396.18|392.08|395.95|391.85|12
1638267340000|2021-11-30 10:15:40|396.02|391.92|396.11|392.01|396.19|392.09|395.99|391.89|17
1638267350000|2021-11-30 10:15:50|396.18|392.08|396.47|392.37|396.47|392.37|396.1|392|12
1638267360000|2021-11-30 10:16:00|396.3|392.2|396.41|392.31|396.42|392.32|396.3|392.2|13
1638267370000|2021-11-30 10:16:10|396.4|392.3|396.29|392.19|396.4|392.3|396.29|392.19|7
1638267380000|2021-11-30 10:16:20|396.37|392.27|396.43|392.33|396.44|392.34|396.32|392.22|10
1638267390000|2021-11-30 10:16:30|396.36|392.26|396.26|392.16|396.39|392.29|396.23|392.13|13
1638267400000|2021-11-30 10:16:40|396.24|392.14|395.92|391.82|396.26|392.16|395.92|391.82|25
1638267410000|2021-11-30 10:16:50|396.01|391.91|396|391.9|396.03|391.93|395.97|391.87|19
1638267420000|2021-11-30 10:17:00|395.97|391.87|396.14|392.04|396.15|392.05|395.96|391.86|12
1638267430000|2021-11-30 10:17:10|396.13|392.03|396.19|392.09|396.21|392.11|396.1|392|17
1638267440000|2021-11-30 10:17:20|396.21|392.11|396.18|392.08|396.22|392.12|396.16|392.06|10
1638267450000|2021-11-30 10:17:30|396.2|392.1|396.19|392.09|396.21|392.11|396.12|392.02|6
1638267460000|2021-11-30 10:17:40|396.2|392.1|395.98|391.88|396.2|392.1|395.97|391.87|17
1638267470000|2021-11-30 10:17:50|396|391.9|396.11|392.01|396.22|392.12|395.94|391.84|16
1638267480000|2021-11-30 10:18:00|396.2|392.1|396.07|391.97|396.2|392.1|396.03|391.93|8
1638267490000|2021-11-30 10:18:10|395.99|391.89|395.95|391.85|396.01|391.91|395.85|391.75|17
1638267500000|2021-11-30 10:18:20|395.96|391.86|395.92|391.82|395.96|391.86|395.92|391.82|4
1638267510000|2021-11-30 10:18:30|395.96|391.86|395.89|391.79|395.96|391.86|395.83|391.73|8
1638267520000|2021-11-30 10:18:40|395.88|391.78|395.92|391.82|395.95|391.85|395.74|391.64|15
1638267530000|2021-11-30 10:18:50|395.93|391.83|396.1|392|396.1|392|395.93|391.83|18
1638267540000|2021-11-30 10:19:00|396.06|391.96|395.85|391.75|396.07|391.97|395.85|391.75|8
1638267550000|2021-11-30 10:19:10|395.84|391.74|395.91|391.81|395.98|391.88|395.84|391.74|14
1638267560000|2021-11-30 10:19:20|395.9|391.8|395.77|391.67|395.91|391.81|395.72|391.62|16
1638267570000|2021-11-30 10:19:30|395.8|391.7|395.75|391.65|395.86|391.76|395.64|391.54|13
1638267580000|2021-11-30 10:19:40|395.77|391.67|395.51|391.41|395.77|391.67|395.48|391.38|15
1638267590000|2021-11-30 10:19:50|395.5|391.4|395.5|391.4|395.59|391.49|395.42|391.32|15
1638267600000|2021-11-30 10:20:00|395.58|391.48|395.55|391.45|395.58|391.48|395.41|391.31|12
1638267610000|2021-11-30 10:20:10|395.54|391.44|395.42|391.32|395.55|391.45|395.42|391.32|4
1638267620000|2021-11-30 10:20:20|395.43|391.33|395.39|391.29|395.51|391.41|395.39|391.29|7
1638267630000|2021-11-30 10:20:30|395.38|391.28|395.38|391.28|395.38|391.28|395.38|391.28|1
1638267640000|2021-11-30 10:20:40|395.37|391.27|395.37|391.27|395.37|391.27|395.36|391.26|3
1638267650000|2021-11-30 10:20:50|395.35|391.25|395.46|391.36|395.46|391.36|395.35|391.25|10
1638267660000|2021-11-30 10:21:00|395.47|391.37|395.44|391.34|395.47|391.37|395.34|391.24|15
1638267670000|2021-11-30 10:21:10|395.46|391.36|395.39|391.29|395.46|391.36|395.37|391.27|11
1638267680000|2021-11-30 10:21:20|395.43|391.33|395.41|391.31|395.44|391.34|395.4|391.3|9
1638267690000|2021-11-30 10:21:30|395.42|391.32|395.25|391.15|395.42|391.32|395.25|391.15|6
1638267700000|2021-11-30 10:21:40|395.24|391.14|395.35|391.25|395.35|391.25|395.2|391.1|12
1638267710000|2021-11-30 10:21:50|395.36|391.26|395.33|391.23|395.41|391.31|395.27|391.17|10
1638267720000|2021-11-30 10:22:00|395.32|391.22|395.38|391.28|395.38|391.28|395.24|391.14|14
1638267730000|2021-11-30 10:22:10|395.35|391.25|395.37|391.27|395.47|391.37|395.34|391.24|21
1638267740000|2021-11-30 10:22:20|395.28|391.18|395.33|391.23|395.36|391.26|395.27|391.17|9
1638267750000|2021-11-30 10:22:30|395.28|391.18|395.31|391.21|395.32|391.22|395.25|391.15|7
1638267760000|2021-11-30 10:22:40|395.32|391.22|395.29|391.19|395.33|391.23|395.29|391.19|6
1638267770000|2021-11-30 10:22:50|395.31|391.21|395.3|391.2|395.31|391.21|395.28|391.18|10
1638267780000|2021-11-30 10:23:00|395.29|391.19|395.38|391.28|395.4|391.3|395.29|391.19|4
1638267790000|2021-11-30 10:23:10|395.36|391.26|395.38|391.28|395.39|391.29|395.36|391.26|4
1638267800000|2021-11-30 10:23:20|395.36|391.26|394.56|390.46|395.36|391.26|394.35|390.25|27
1638267810000|2021-11-30 10:23:30|394.55|390.45|394.38|390.28|394.57|390.47|394.38|390.28|15
1638267820000|2021-11-30 10:23:40|394.37|390.27|394.39|390.29|394.39|390.29|394.35|390.25|7
1638267830000|2021-11-30 10:23:50|394.28|390.18|394.1|390|394.28|390.18|394.1|390|15
1638267840000|2021-11-30 10:24:00|394.24|390.14|394.36|390.26|394.36|390.26|394.19|390.09|15
1638267850000|2021-11-30 10:24:10|394.23|390.13|394.36|390.26|394.36|390.26|394.2|390.1|5
1638267860000|2021-11-30 10:24:20|394.29|390.19|394.35|390.25|394.36|390.26|394.29|390.19|5
1638267870000|2021-11-30 10:24:30|394.38|390.28|394.49|390.39|394.49|390.39|394.32|390.22|15
1638267880000|2021-11-30 10:24:40|394.5|390.4|394.37|390.27|394.5|390.4|394.37|390.27|11
1638267890000|2021-11-30 10:24:50|394.39|390.29|394.57|390.47|394.57|390.47|394.39|390.29|4
1638267900000|2021-11-30 10:25:00|394.46|390.36|394.57|390.47|394.61|390.51|394.45|390.35|6
1638267910000|2021-11-30 10:25:10|394.55|390.45|394.43|390.33|394.55|390.45|394.34|390.24|15
1638267920000|2021-11-30 10:25:20|394.47|390.37|394.42|390.32|394.49|390.39|394.4|390.3|11
1638267930000|2021-11-30 10:25:30|394.4|390.3|394.56|390.46|394.56|390.46|394.38|390.28|6
1638267940000|2021-11-30 10:25:40|394.58|390.48|394.59|390.49|394.66|390.56|394.48|390.38|25
1638267950000|2021-11-30 10:25:50|394.57|390.47|394.59|390.49|394.6|390.5|394.57|390.47|8
1638267960000|2021-11-30 10:26:00|394.57|390.47|394.44|390.34|394.57|390.47|394.4|390.3|13
1638267970000|2021-11-30 10:26:10|394.41|390.31|394.54|390.44|394.55|390.45|394.41|390.31|15
1638267980000|2021-11-30 10:26:20|394.56|390.46|394.73|390.63|394.74|390.64|394.55|390.45|13
1638267990000|2021-11-30 10:26:30|394.64|390.54|394.68|390.58|394.73|390.63|394.62|390.52|8
1638268000000|2021-11-30 10:26:40|394.7|390.6|394.96|390.86|394.98|390.88|394.7|390.6|13
1638268010000|2021-11-30 10:26:50|394.82|390.72|394.87|390.77|394.94|390.84|394.74|390.64|15
1638268020000|2021-11-30 10:27:00|394.88|390.78|394.74|390.64|394.88|390.78|394.74|390.64|2
1638268030000|2021-11-30 10:27:10|394.75|390.65|394.85|390.75|394.88|390.78|394.75|390.65|7
1638268040000|2021-11-30 10:27:20|394.82|390.72|394.96|390.86|394.98|390.88|394.82|390.72|4
1638268050000|2021-11-30 10:27:30|394.97|390.87|394.79|390.69|394.97|390.87|394.79|390.69|4
1638268060000|2021-11-30 10:27:40|394.8|390.7|394.77|390.67|394.83|390.73|394.77|390.67|13
1638268070000|2021-11-30 10:27:50|394.79|390.69|394.75|390.65|394.81|390.71|394.74|390.64|6
1638268080000|2021-11-30 10:28:00|394.76|390.66|394.68|390.58|394.87|390.77|394.68|390.58|10
1638268090000|2021-11-30 10:28:10|394.69|390.59|394.57|390.47|394.69|390.59|394.57|390.47|8
1638268100000|2021-11-30 10:28:20|394.58|390.48|394.58|390.48|394.58|390.48|394.39|390.29|12
1638268110000|2021-11-30 10:28:30|394.59|390.49|394.67|390.57|394.67|390.57|394.5|390.4|11
1638268130000|2021-11-30 10:28:50|394.65|390.55|394.57|390.47|394.65|390.55|394.41|390.31|12
1638268140000|2021-11-30 10:29:00|394.62|390.52|394.54|390.44|394.65|390.55|394.53|390.43|5
1638268150000|2021-11-30 10:29:10|394.52|390.42|394.39|390.29|394.61|390.51|394.39|390.29|10
1638268160000|2021-11-30 10:29:20|394.35|390.25|394.38|390.28|394.55|390.45|394.35|390.25|12
1638268170000|2021-11-30 10:29:30|394.39|390.29|394.4|390.3|394.41|390.31|394.39|390.29|3
1638268180000|2021-11-30 10:29:40|394.41|390.31|394.57|390.47|394.57|390.47|394.39|390.29|6
1638268190000|2021-11-30 10:29:50|394.45|390.35|394.45|390.35|394.45|390.35|394.45|390.35|1
1638268200000|2021-11-30 10:30:00|394.43|390.33|394.38|390.28|394.54|390.44|394.34|390.24|22
1638268210000|2021-11-30 10:30:10|394.28|390.18|394.15|390.05|394.4|390.3|394.1|390|23
1638268220000|2021-11-30 10:30:20|394.16|390.06|394.12|390.02|394.17|390.07|394.12|390.02|6
1638268230000|2021-11-30 10:30:30|394|389.9|394.56|390.46|394.6|390.5|394|389.9|25
1638268240000|2021-11-30 10:30:40|394.6|390.5|395.07|390.97|395.12|391.02|394.59|390.49|20
1638268250000|2021-11-30 10:30:50|395.1|391|394.99|390.89|395.11|391.01|394.92|390.82|22
1638268260000|2021-11-30 10:31:00|394.98|390.88|394.76|390.66|394.99|390.89|394.75|390.65|21
1638268270000|2021-11-30 10:31:10|394.75|390.65|394.41|390.31|394.76|390.66|394.41|390.31|23
1638268280000|2021-11-30 10:31:20|394.43|390.33|394.17|390.07|394.43|390.33|394.16|390.06|22
1638268290000|2021-11-30 10:31:30|394.16|390.06|394.44|390.34|394.44|390.34|394.14|390.04|14
1638268300000|2021-11-30 10:31:40|394.42|390.32|394.33|390.23|394.49|390.39|394.29|390.19|14
1638268310000|2021-11-30 10:31:50|394.47|390.37|394.55|390.45|394.57|390.47|394.3|390.2|11
1638268320000|2021-11-30 10:32:00|394.57|390.47|394.74|390.64|394.78|390.68|394.4|390.3|22
1638268330000|2021-11-30 10:32:10|394.84|390.74|394.99|390.89|395|390.9|394.74|390.64|18
1638268340000|2021-11-30 10:32:20|395|390.9|395.18|391.08|395.18|391.08|394.92|390.82|22
1638268350000|2021-11-30 10:32:30|395.24|391.14|395.25|391.15|395.35|391.25|395.16|391.06|31
1638268360000|2021-11-30 10:32:40|395.28|391.18|395.08|390.98|395.28|391.18|394.93|390.83|27
1638268370000|2021-11-30 10:32:50|395.07|390.97|395.09|390.99|395.12|391.02|395.01|390.91|19
1638268380000|2021-11-30 10:33:00|395.08|390.98|395.14|391.04|395.18|391.08|395.01|390.91|11
1638268390000|2021-11-30 10:33:10|395.15|391.05|395.2|391.1|395.25|391.15|395.05|390.95|17
1638268400000|2021-11-30 10:33:20|395.21|391.11|395.34|391.24|395.34|391.24|395.1|391|29
1638268410000|2021-11-30 10:33:30|395.26|391.16|395.23|391.13|395.34|391.24|395.16|391.06|17
1638268420000|2021-11-30 10:33:40|395.21|391.11|395.27|391.17|395.31|391.21|395.16|391.06|10
1638268430000|2021-11-30 10:33:50|395.28|391.18|395.02|390.92|395.28|391.18|395.01|390.91|16
1638268440000|2021-11-30 10:34:00|395.01|390.91|395.15|391.05|395.15|391.05|394.93|390.83|19
1638268450000|2021-11-30 10:34:10|395.14|391.04|395.01|390.91|395.16|391.06|394.98|390.88|10
1638268460000|2021-11-30 10:34:20|395.15|391.05|395.18|391.08|395.19|391.09|395.01|390.91|21
1638268470000|2021-11-30 10:34:30|395.16|391.06|395.2|391.1|395.2|391.1|395.06|390.96|16
1638268480000|2021-11-30 10:34:40|395.22|391.12|395.19|391.09|395.38|391.28|395.13|391.03|22
1638268490000|2021-11-30 10:34:50|395.2|391.1|395.24|391.14|395.26|391.16|395.07|390.97|12
1638268500000|2021-11-30 10:35:00|395.23|391.13|395.28|391.18|395.28|391.18|395.19|391.09|14
1638268510000|2021-11-30 10:35:10|395.26|391.16|395.53|391.43|395.55|391.45|395.26|391.16|12
1638268520000|2021-11-30 10:35:20|395.54|391.44|395.45|391.35|395.56|391.46|395.36|391.26|14
1638268530000|2021-11-30 10:35:30|395.43|391.33|395.34|391.24|395.49|391.39|395.31|391.21|15
1638268540000|2021-11-30 10:35:40|395.33|391.23|395.44|391.34|395.48|391.38|395.33|391.23|19
1638268550000|2021-11-30 10:35:50|395.43|391.33|395.52|391.42|395.66|391.56|395.43|391.33|18
1638268560000|2021-11-30 10:36:00|395.51|391.41|395.54|391.44|395.54|391.44|395.37|391.27|15
1638268570000|2021-11-30 10:36:10|395.46|391.36|395.26|391.16|395.46|391.36|395.16|391.06|11
1638268580000|2021-11-30 10:36:20|395.3|391.2|394.92|390.82|395.33|391.23|394.92|390.82|26
1638268590000|2021-11-30 10:36:30|394.94|390.84|394.76|390.66|394.94|390.84|394.73|390.63|21
1638268600000|2021-11-30 10:36:40|394.78|390.68|394.81|390.71|394.83|390.73|394.71|390.61|16
1638268610000|2021-11-30 10:36:50|394.82|390.72|394.74|390.64|394.88|390.78|394.69|390.59|16
1638268620000|2021-11-30 10:37:00|394.77|390.67|394.89|390.79|394.89|390.79|394.75|390.65|11
1638268630000|2021-11-30 10:37:10|394.9|390.8|394.94|390.84|395.06|390.96|394.83|390.73|15
1638268640000|2021-11-30 10:37:20|394.97|390.87|395.21|391.11|395.21|391.11|394.94|390.84|12
1638268650000|2021-11-30 10:37:30|395.19|391.09|395.43|391.33|395.44|391.34|395.19|391.09|13
1638268660000|2021-11-30 10:37:40|395.41|391.31|395.31|391.21|395.43|391.33|395.27|391.17|12
1638268670000|2021-11-30 10:37:50|395.32|391.22|395.12|391.02|395.32|391.22|395.1|391|16
1638268680000|2021-11-30 10:38:00|395.13|391.03|395.12|391.02|395.13|391.03|395.08|390.98|6
1638268690000|2021-11-30 10:38:10|395.13|391.03|395.15|391.05|395.23|391.13|395.11|391.01|21
1638268700000|2021-11-30 10:38:20|395.12|391.02|395.13|391.03|395.13|391.03|395.12|391.02|2
1638268710000|2021-11-30 10:38:30|395.14|391.04|395.17|391.07|395.28|391.18|395.02|390.92|22
1638268720000|2021-11-30 10:38:40|395.19|391.09|395.3|391.2|395.3|391.2|395.16|391.06|19
1638268730000|2021-11-30 10:38:50|395.33|391.23|395.23|391.13|395.33|391.23|395.08|390.98|9
1638268740000|2021-11-30 10:39:00|395.24|391.14|395.39|391.29|395.52|391.42|395.04|390.94|23
1638268750000|2021-11-30 10:39:10|395.37|391.27|395.27|391.17|395.48|391.38|395.27|391.17|17
1638268760000|2021-11-30 10:39:20|395.31|391.21|395.11|391.01|395.31|391.21|395.08|390.98|16
1638268770000|2021-11-30 10:39:30|395.1|391|395.26|391.16|395.26|391.16|395.06|390.96|18
1638268780000|2021-11-30 10:39:40|395.23|391.13|395.33|391.23|395.34|391.24|395.23|391.13|8
1638268790000|2021-11-30 10:39:50|395.32|391.22|395.24|391.14|395.33|391.23|395.24|391.14|10
1638268800000|2021-11-30 10:40:00|395.3|391.2|395.35|391.25|395.37|391.27|395.27|391.17|22
1638268810000|2021-11-30 10:40:10|395.36|391.26|395.3|391.2|395.36|391.26|395.29|391.19|11
1638268820000|2021-11-30 10:40:20|395.31|391.21|395.5|391.4|395.5|391.4|395.3|391.2|12
1638268830000|2021-11-30 10:40:30|395.41|391.31|395.51|391.41|395.6|391.5|395.41|391.31|6
1638268840000|2021-11-30 10:40:40|395.49|391.39|395.4|391.3|395.49|391.39|395.39|391.29|10
1638268850000|2021-11-30 10:40:50|395.42|391.32|395.55|391.45|395.55|391.45|395.4|391.3|18
1638268860000|2021-11-30 10:41:00|395.56|391.46|395.34|391.24|395.56|391.46|395.34|391.24|16
1638268870000|2021-11-30 10:41:10|395.35|391.25|395.32|391.22|395.37|391.27|395.15|391.05|24
1638268880000|2021-11-30 10:41:20|395.34|391.24|395.36|391.26|395.39|391.29|395.33|391.23|10
1638268890000|2021-11-30 10:41:30|395.35|391.25|395.4|391.3|395.4|391.3|395.32|391.22|7
1638268900000|2021-11-30 10:41:40|395.36|391.26|395.42|391.32|395.55|391.45|395.33|391.23|15
1638268910000|2021-11-30 10:41:50|395.44|391.34|395.42|391.32|395.51|391.41|395.4|391.3|9
1638268920000|2021-11-30 10:42:00|395.44|391.34|395.41|391.31|395.54|391.44|395.36|391.26|16
1638268930000|2021-11-30 10:42:10|395.42|391.32|395.36|391.26|395.44|391.34|395.35|391.25|12
1638268940000|2021-11-30 10:42:20|395.37|391.27|395.31|391.21|395.41|391.31|395.29|391.19|11
1638268950000|2021-11-30 10:42:30|395.4|391.3|395.19|391.09|395.4|391.3|395.19|391.09|15
1638268960000|2021-11-30 10:42:40|395.21|391.11|395.09|390.99|395.24|391.14|394.99|390.89|17
1638268970000|2021-11-30 10:42:50|395.11|391.01|395.16|391.06|395.18|391.08|394.97|390.87|15
1638268980000|2021-11-30 10:43:00|395.18|391.08|395.17|391.07|395.19|391.09|395.16|391.06|4
1638268990000|2021-11-30 10:43:10|395.12|391.02|395|390.9|395.14|391.04|395|390.9|9
1638269000000|2021-11-30 10:43:20|395.1|391|395.13|391.03|395.16|391.06|395.1|391|12
1638269010000|2021-11-30 10:43:30|395.11|391.01|395.13|391.03|395.14|391.04|395.11|391.01|4
1638269020000|2021-11-30 10:43:40|395.16|391.06|395.31|391.21|395.33|391.23|395.15|391.05|10
1638269030000|2021-11-30 10:43:50|395.36|391.26|395.26|391.16|395.36|391.26|395.23|391.13|24
1638269040000|2021-11-30 10:44:00|395.41|391.31|395.35|391.25|395.41|391.31|395.28|391.18|19
1638269050000|2021-11-30 10:44:10|395.34|391.24|395.35|391.25|395.42|391.32|395.21|391.11|16
1638269060000|2021-11-30 10:44:20|395.36|391.26|395.28|391.18|395.36|391.26|395.17|391.07|18
1638269070000|2021-11-30 10:44:30|395.25|391.15|395.26|391.16|395.28|391.18|395.23|391.13|10
1638269080000|2021-11-30 10:44:40|395.29|391.19|395.34|391.24|395.38|391.28|395.25|391.15|15
1638269090000|2021-11-30 10:44:50|395.36|391.26|395.48|391.38|395.49|391.39|395.26|391.16|24
1638269100000|2021-11-30 10:45:00|395.49|391.39|395.37|391.27|395.49|391.39|395.29|391.19|15
1638269110000|2021-11-30 10:45:10|395.4|391.3|395.31|391.21|395.43|391.33|395.29|391.19|14
1638269120000|2021-11-30 10:45:20|395.39|391.29|395.2|391.1|395.4|391.3|395.14|391.04|22
1638269130000|2021-11-30 10:45:30|395.22|391.12|395.13|391.03|395.22|391.12|395.11|391.01|8
1638269140000|2021-11-30 10:45:40|395.21|391.11|395.13|391.03|395.21|391.11|395.11|391.01|6
1638269150000|2021-11-30 10:45:50|395.11|391.01|395.27|391.17|395.27|391.17|395.11|391.01|12
1638269160000|2021-11-30 10:46:00|395.25|391.15|395.02|390.92|395.25|391.15|395.02|390.92|20
1638269170000|2021-11-30 10:46:10|395.06|390.96|394.91|390.81|395.06|390.96|394.91|390.81|9
1638269180000|2021-11-30 10:46:20|394.92|390.82|395.05|390.95|395.07|390.97|394.92|390.82|4
1638269190000|2021-11-30 10:46:30|395.07|390.97|395.13|391.03|395.14|391.04|395|390.9|17
1638269200000|2021-11-30 10:46:40|395.14|391.04|395.08|390.98|395.14|391.04|395|390.9|7
1638269210000|2021-11-30 10:46:50|395.1|391|395.08|390.98|395.1|391|395.08|390.98|2
1638269220000|2021-11-30 10:47:00|395.1|391|395.12|391.02|395.12|391.02|395.05|390.95|8
1638269230000|2021-11-30 10:47:10|395.03|390.93|395.03|390.93|395.18|391.08|395.03|390.93|7
1638269240000|2021-11-30 10:47:20|395.05|390.95|395.13|391.03|395.16|391.06|395.02|390.92|16
1638269250000|2021-11-30 10:47:30|395.12|391.02|395.18|391.08|395.19|391.09|395.12|391.02|16
1638269260000|2021-11-30 10:47:40|395.16|391.06|395.22|391.12|395.22|391.12|395.16|391.06|7
1638269270000|2021-11-30 10:47:50|395.35|391.25|395.32|391.22|395.44|391.34|395.26|391.16|16
1638269280000|2021-11-30 10:48:00|395.44|391.34|395.31|391.21|395.45|391.35|395.31|391.21|11
1638269290000|2021-11-30 10:48:10|395.32|391.22|395.31|391.21|395.32|391.22|395.31|391.21|2
1638269300000|2021-11-30 10:48:20|395.44|391.34|395.56|391.46|395.56|391.46|395.41|391.31|13
1638269310000|2021-11-30 10:48:30|395.43|391.33|395.6|391.5|395.6|391.5|395.42|391.32|9
1638269320000|2021-11-30 10:48:40|395.59|391.49|395.71|391.61|395.71|391.61|395.59|391.49|18
1638269330000|2021-11-30 10:48:50|395.67|391.57|395.62|391.52|395.82|391.72|395.48|391.38|28
1638269340000|2021-11-30 10:49:00|395.6|391.5|395.5|391.4|395.64|391.54|395.44|391.34|21
1638269350000|2021-11-30 10:49:10|395.49|391.39|395.43|391.33|395.58|391.48|395.43|391.33|19
1638269360000|2021-11-30 10:49:20|395.4|391.3|395.05|390.95|395.41|391.31|395.05|390.95|25
1638269370000|2021-11-30 10:49:30|394.94|390.84|394.94|390.84|395|390.9|394.83|390.73|20
1638269380000|2021-11-30 10:49:40|394.91|390.81|395.27|391.17|395.28|391.18|394.86|390.76|29
1638269390000|2021-11-30 10:49:50|395.28|391.18|395.28|391.18|395.28|391.18|395.12|391.02|24
1638269400000|2021-11-30 10:50:00|395.17|391.07|395.35|391.25|395.4|391.3|395.12|391.02|20
1638269410000|2021-11-30 10:50:10|395.37|391.27|395.34|391.24|395.43|391.33|395.29|391.19|20
1638269420000|2021-11-30 10:50:20|395.31|391.21|395.32|391.22|395.38|391.28|395.31|391.21|9
1638269430000|2021-11-30 10:50:30|395.25|391.15|395.34|391.24|395.48|391.38|395.25|391.15|15
1638269440000|2021-11-30 10:50:40|395.32|391.22|395.57|391.47|395.59|391.49|395.32|391.22|13
1638269450000|2021-11-30 10:50:50|395.55|391.45|395.63|391.53|395.64|391.54|395.55|391.45|16
1638269460000|2021-11-30 10:51:00|395.62|391.52|395.7|391.6|395.7|391.6|395.53|391.43|20
1638269470000|2021-11-30 10:51:10|395.71|391.61|395.68|391.58|395.71|391.61|395.58|391.48|21
1638269480000|2021-11-30 10:51:20|395.67|391.57|395.61|391.51|395.74|391.64|395.56|391.46|19
1638269490000|2021-11-30 10:51:30|395.56|391.46|395.46|391.36|395.56|391.46|395.46|391.36|9
1638269500000|2021-11-30 10:51:40|395.47|391.37|395.51|391.41|395.58|391.48|395.44|391.34|21
1638269510000|2021-11-30 10:51:50|395.57|391.47|395.7|391.6|395.7|391.6|395.5|391.4|14
1638269520000|2021-11-30 10:52:00|395.75|391.65|395.67|391.57|395.75|391.65|395.58|391.48|24
1638269530000|2021-11-30 10:52:10|395.65|391.55|395.75|391.65|395.75|391.65|395.59|391.49|21
1638269540000|2021-11-30 10:52:20|395.74|391.64|395.73|391.63|395.76|391.66|395.7|391.6|14
1638269550000|2021-11-30 10:52:30|395.72|391.62|395.9|391.8|395.9|391.8|395.66|391.56|11
1638269560000|2021-11-30 10:52:40|395.93|391.83|395.86|391.76|395.95|391.85|395.81|391.71|20
1638269570000|2021-11-30 10:52:50|395.87|391.77|396.01|391.91|396.08|391.98|395.79|391.69|30
1638269580000|2021-11-30 10:53:00|396.06|391.96|395.92|391.82|396.09|391.99|395.92|391.82|19
1638269590000|2021-11-30 10:53:10|395.91|391.81|395.95|391.85|395.96|391.86|395.79|391.69|19
1638269600000|2021-11-30 10:53:20|395.96|391.86|396.15|392.05|396.16|392.06|395.92|391.82|21
1638269610000|2021-11-30 10:53:30|396.16|392.06|396.24|392.14|396.27|392.17|396.1|392|20
1638269620000|2021-11-30 10:53:40|396.15|392.05|396.4|392.3|396.41|392.31|396.15|392.05|23
1638269630000|2021-11-30 10:53:50|396.45|392.35|396.33|392.23|396.45|392.35|396.29|392.19|20
1638269640000|2021-11-30 10:54:00|396.34|392.24|396.13|392.03|396.36|392.26|396.12|392.02|22
1638269650000|2021-11-30 10:54:10|396.15|392.05|396.39|392.29|396.39|392.29|395.96|391.86|30
1638269660000|2021-11-30 10:54:20|396.51|392.41|396.55|392.45|396.57|392.47|396.41|392.31|18
1638269670000|2021-11-30 10:54:30|396.5|392.4|396.49|392.39|396.6|392.5|396.47|392.37|17
1638269680000|2021-11-30 10:54:40|396.5|392.4|396.4|392.3|396.55|392.45|396.35|392.25|14
1638269690000|2021-11-30 10:54:50|396.39|392.29|396.35|392.25|396.42|392.32|396.34|392.24|18
1638269700000|2021-11-30 10:55:00|396.34|392.24|396.25|392.15|396.37|392.27|396.03|391.93|23
1638269710000|2021-11-30 10:55:10|396.22|392.12|396.25|392.15|396.3|392.2|396.06|391.96|24
1638269720000|2021-11-30 10:55:20|396.26|392.16|396.48|392.38|396.51|392.41|396.26|392.16|13
1638269730000|2021-11-30 10:55:30|396.46|392.36|396.47|392.37|396.53|392.43|396.46|392.36|11
1638269740000|2021-11-30 10:55:40|396.49|392.39|396.5|392.4|396.54|392.44|396.4|392.3|13
1638269750000|2021-11-30 10:55:50|396.54|392.44|396.92|392.82|396.92|392.82|396.54|392.44|22
1638269760000|2021-11-30 10:56:00|396.9|392.8|396.88|392.78|396.91|392.81|396.83|392.73|20
1638269770000|2021-11-30 10:56:10|396.87|392.77|396.79|392.69|397.01|392.91|396.77|392.67|23
1638269780000|2021-11-30 10:56:20|396.78|392.68|396.83|392.73|396.87|392.77|396.64|392.54|20
1638269790000|2021-11-30 10:56:30|396.84|392.74|396.8|392.7|396.93|392.83|396.78|392.68|29
1638269800000|2021-11-30 10:56:40|396.81|392.71|396.85|392.75|396.9|392.8|396.72|392.62|23
1638269810000|2021-11-30 10:56:50|396.87|392.77|396.88|392.78|396.89|392.79|396.8|392.7|11
1638269820000|2021-11-30 10:57:00|396.87|392.77|396.81|392.71|396.87|392.77|396.74|392.64|18
1638269830000|2021-11-30 10:57:10|396.84|392.74|396.93|392.83|396.93|392.83|396.74|392.64|29
1638269840000|2021-11-30 10:57:20|396.84|392.74|396.83|392.73|396.96|392.86|396.78|392.68|24
1638269850000|2021-11-30 10:57:30|396.92|392.82|396.9|392.8|396.97|392.87|396.68|392.58|30
1638269860000|2021-11-30 10:57:40|396.97|392.87|396.91|392.81|397.04|392.94|396.85|392.75|20
1638269870000|2021-11-30 10:57:50|397.04|392.94|396.86|392.76|397.04|392.94|396.82|392.72|24
1638269880000|2021-11-30 10:58:00|396.75|392.65|397|392.9|397.03|392.93|396.75|392.65|21
1638269890000|2021-11-30 10:58:10|397.01|392.91|396.88|392.78|397.01|392.91|396.88|392.78|7
1638269900000|2021-11-30 10:58:20|396.9|392.8|396.94|392.84|396.97|392.87|396.9|392.8|6
1638269910000|2021-11-30 10:58:30|396.89|392.79|396.76|392.66|396.9|392.8|396.72|392.62|22
1638269920000|2021-11-30 10:58:40|396.77|392.67|396.82|392.72|396.9|392.8|396.74|392.64|12
1638269930000|2021-11-30 10:58:50|396.94|392.84|397.08|392.98|397.1|393|396.83|392.73|28
1638269940000|2021-11-30 10:59:00|396.96|392.86|396.89|392.79|396.96|392.86|396.83|392.73|19
1638269950000|2021-11-30 10:59:10|396.86|392.76|396.95|392.85|396.98|392.88|396.86|392.76|17
1638269960000|2021-11-30 10:59:20|396.98|392.88|396.92|392.82|397.03|392.93|396.91|392.81|18
1638269970000|2021-11-30 10:59:30|396.89|392.79|396.95|392.85|397|392.9|396.85|392.75|17
1638269980000|2021-11-30 10:59:40|396.93|392.83|396.91|392.81|396.95|392.85|396.82|392.72|15
1638269990000|2021-11-30 10:59:50|396.88|392.78|396.65|392.55|396.92|392.82|396.47|392.37|25
1638270000000|2021-11-30 11:00:00|396.67|392.57|396.75|392.65|396.81|392.71|396.55|392.45|29
1638270010000|2021-11-30 11:00:10|396.77|392.67|396.66|392.56|396.77|392.67|396.65|392.55|21
1638270020000|2021-11-30 11:00:20|396.68|392.58|396.49|392.39|396.68|392.58|396.48|392.38|20
1638270030000|2021-11-30 11:00:30|396.5|392.4|396.57|392.47|396.68|392.58|396.5|392.4|19
1638270040000|2021-11-30 11:00:40|396.58|392.48|396.54|392.44|396.63|392.53|396.49|392.39|14
1638270050000|2021-11-30 11:00:50|396.49|392.39|396.37|392.27|396.59|392.49|396.37|392.27|21
1638270060000|2021-11-30 11:01:00|396.32|392.22|395.86|391.76|396.35|392.25|395.86|391.76|24
1638270070000|2021-11-30 11:01:10|395.87|391.77|395.75|391.65|395.91|391.81|395.75|391.65|20
1638270080000|2021-11-30 11:01:20|395.74|391.64|396.17|392.07|396.17|392.07|395.74|391.64|25
1638270090000|2021-11-30 11:01:30|396.19|392.09|396.22|392.12|396.33|392.23|396.17|392.07|10
1638270100000|2021-11-30 11:01:40|396.2|392.1|396.03|391.93|396.21|392.11|396.03|391.93|11
1638270110000|2021-11-30 11:01:50|396.02|391.92|395.91|391.81|396.09|391.99|395.91|391.81|11
1638270120000|2021-11-30 11:02:00|396.03|391.93|395.98|391.88|396.16|392.06|395.9|391.8|29
1638270130000|2021-11-30 11:02:10|395.99|391.89|396.03|391.93|396.08|391.98|395.95|391.85|14
1638270140000|2021-11-30 11:02:20|396.02|391.92|396.02|391.92|396.11|392.01|395.96|391.86|18
1638270150000|2021-11-30 11:02:30|396.09|391.99|395.9|391.8|396.1|392|395.9|391.8|16
1638270160000|2021-11-30 11:02:40|395.91|391.81|396|391.9|396|391.9|395.91|391.81|10
1638270170000|2021-11-30 11:02:50|396.02|391.92|396|391.9|396.02|391.92|396|391.9|4
1638270180000|2021-11-30 11:03:00|395.97|391.87|396.31|392.21|396.39|392.29|395.97|391.87|19
1638270190000|2021-11-30 11:03:10|396.35|392.25|396.44|392.34|396.47|392.37|396.35|392.25|7
1638270200000|2021-11-30 11:03:20|396.46|392.36|396.19|392.09|396.46|392.36|396.16|392.06|14
1638270210000|2021-11-30 11:03:30|396.14|392.04|396.12|392.02|396.25|392.15|396.12|392.02|12
1638270220000|2021-11-30 11:03:40|396.17|392.07|396.08|391.98|396.23|392.13|396.02|391.92|18
1638270230000|2021-11-30 11:03:50|396.1|392|395.79|391.69|396.1|392|395.79|391.69|15
1638270240000|2021-11-30 11:04:00|395.81|391.71|395.79|391.69|395.88|391.78|395.78|391.68|19
1638270250000|2021-11-30 11:04:10|395.96|391.86|395.98|391.88|396.03|391.93|395.78|391.68|21
1638270260000|2021-11-30 11:04:20|395.99|391.89|396.1|392|396.1|392|395.93|391.83|18
1638270270000|2021-11-30 11:04:30|396.09|391.99|396.08|391.98|396.09|391.99|396|391.9|12
1638270280000|2021-11-30 11:04:40|396.09|391.99|396.11|392.01|396.11|392.01|396.05|391.95|9
1638270290000|2021-11-30 11:04:50|396.14|392.04|396.12|392.02|396.16|392.06|396.01|391.91|15
1638270300000|2021-11-30 11:05:00|396.06|391.96|396.06|391.96|396.16|392.06|396.05|391.95|11
1638270310000|2021-11-30 11:05:10|396.07|391.97|395.82|391.72|396.07|391.97|395.71|391.61|16
1638270320000|2021-11-30 11:05:20|395.81|391.71|395.63|391.53|395.82|391.72|395.61|391.51|19
1638270330000|2021-11-30 11:05:30|395.66|391.56|395.68|391.58|395.73|391.63|395.59|391.49|18
1638270340000|2021-11-30 11:05:40|395.69|391.59|395.65|391.55|395.69|391.59|395.57|391.47|15
1638270350000|2021-11-30 11:05:50|395.66|391.56|395.97|391.87|395.98|391.88|395.66|391.56|22
1638270360000|2021-11-30 11:06:00|395.98|391.88|395.84|391.74|395.98|391.88|395.82|391.72|14
1638270370000|2021-11-30 11:06:10|395.91|391.81|396.06|391.96|396.06|391.96|395.87|391.77|13
1638270380000|2021-11-30 11:06:20|396|391.9|396.01|391.91|396.05|391.95|395.99|391.89|9
1638270390000|2021-11-30 11:06:30|395.91|391.81|396.14|392.04|396.14|392.04|395.91|391.81|16
1638270400000|2021-11-30 11:06:40|396.15|392.05|396.01|391.91|396.15|392.05|395.99|391.89|10
1638270410000|2021-11-30 11:06:50|396|391.9|395.89|391.79|396|391.9|395.84|391.74|11
1638270420000|2021-11-30 11:07:00|395.92|391.82|395.89|391.79|395.97|391.87|395.85|391.75|15
1638270430000|2021-11-30 11:07:10|395.88|391.78|395.75|391.65|395.91|391.81|395.75|391.65|20
1638270440000|2021-11-30 11:07:20|395.77|391.67|395.87|391.77|395.89|391.79|395.77|391.67|14
1638270450000|2021-11-30 11:07:30|395.88|391.78|396.32|392.22|396.32|392.22|395.86|391.76|26
1638270460000|2021-11-30 11:07:40|396.33|392.23|396.54|392.44|396.55|392.45|396.32|392.22|11
1638270470000|2021-11-30 11:07:50|396.55|392.45|396.51|392.41|396.6|392.5|396.5|392.4|12
1638270480000|2021-11-30 11:08:00|396.72|392.62|396.69|392.59|396.83|392.73|396.63|392.53|13
1638270490000|2021-11-30 11:08:10|396.68|392.58|396.51|392.41|396.7|392.6|396.51|392.41|17
1638270500000|2021-11-30 11:08:20|396.5|392.4|396.44|392.34|396.51|392.41|396.43|392.33|10
1638270510000|2021-11-30 11:08:30|396.45|392.35|396.52|392.42|396.6|392.5|396.45|392.35|8
1638270520000|2021-11-30 11:08:40|396.48|392.38|396.42|392.32|396.53|392.43|396.25|392.15|9
1638270530000|2021-11-30 11:08:50|396.43|392.33|396.29|392.19|396.49|392.39|396.24|392.14|19
1638270540000|2021-11-30 11:09:00|396.3|392.2|396.37|392.27|396.44|392.34|396.3|392.2|11
1638270550000|2021-11-30 11:09:10|396.39|392.29|396.47|392.37|396.49|392.39|396.31|392.21|17
1638270560000|2021-11-30 11:09:20|396.46|392.36|396.47|392.37|396.56|392.46|396.34|392.24|19
1638270570000|2021-11-30 11:09:30|396.49|392.39|396.65|392.55|396.75|392.65|396.43|392.33|23
1638270580000|2021-11-30 11:09:40|396.66|392.56|396.57|392.47|396.86|392.76|396.55|392.45|30
1638270590000|2021-11-30 11:09:50|396.51|392.41|396.47|392.37|396.63|392.53|396.41|392.31|16
1638270600000|2021-11-30 11:10:00|396.62|392.52|396.57|392.47|396.62|392.52|396.47|392.37|17
1638270610000|2021-11-30 11:10:10|396.59|392.49|396.48|392.38|396.63|392.53|396.48|392.38|17
1638270620000|2021-11-30 11:10:20|396.45|392.35|396.51|392.41|396.58|392.48|396.44|392.34|10
1638270630000|2021-11-30 11:10:30|396.54|392.44|396.55|392.45|396.59|392.49|396.48|392.38|17
1638270640000|2021-11-30 11:10:40|396.56|392.46|396.65|392.55|396.65|392.55|396.56|392.46|7
1638270650000|2021-11-30 11:10:50|396.63|392.53|396.72|392.62|396.78|392.68|396.6|392.5|11
1638270660000|2021-11-30 11:11:00|396.73|392.63|396.75|392.65|396.94|392.84|396.72|392.62|14
1638270670000|2021-11-30 11:11:10|396.77|392.67|396.69|392.59|396.81|392.71|396.63|392.53|22
1638270680000|2021-11-30 11:11:20|396.76|392.66|396.9|392.8|396.9|392.8|396.73|392.63|22
1638270690000|2021-11-30 11:11:30|396.88|392.78|396.87|392.77|396.94|392.84|396.85|392.75|15
1638270700000|2021-11-30 11:11:40|396.93|392.83|396.97|392.87|397.01|392.91|396.85|392.75|19
1638270710000|2021-11-30 11:11:50|396.98|392.88|397|392.9|397.02|392.92|396.96|392.86|13
1638270720000|2021-11-30 11:12:00|397.07|392.97|396.99|392.89|397.12|393.02|396.8|392.7|23
1638270730000|2021-11-30 11:12:10|397.14|393.04|396.99|392.89|397.22|393.12|396.76|392.66|29
1638270740000|2021-11-30 11:12:20|397|392.9|397.01|392.91|397.2|393.1|396.9|392.8|17
1638270750000|2021-11-30 11:12:30|397.03|392.93|396.9|392.8|397.2|393.1|396.9|392.8|10
1638270760000|2021-11-30 11:12:40|396.93|392.83|396.95|392.85|396.96|392.86|396.9|392.8|12
1638270770000|2021-11-30 11:12:50|396.9|392.8|396.83|392.73|396.95|392.85|396.83|392.73|8
1638270780000|2021-11-30 11:13:00|396.94|392.84|396.97|392.87|397.03|392.93|396.94|392.84|16
1638270790000|2021-11-30 11:13:10|396.95|392.85|397.05|392.95|397.05|392.95|396.79|392.69|14
1638270800000|2021-11-30 11:13:20|396.91|392.81|396.8|392.7|396.95|392.85|396.8|392.7|10
1638270810000|2021-11-30 11:13:30|396.92|392.82|396.9|392.8|396.93|392.83|396.87|392.77|12
1638270820000|2021-11-30 11:13:40|396.91|392.81|396.72|392.62|396.91|392.81|396.66|392.56|17
1638270830000|2021-11-30 11:13:50|396.73|392.63|396.54|392.44|396.73|392.63|396.44|392.34|15
1638270840000|2021-11-30 11:14:00|396.55|392.45|396.54|392.44|396.58|392.48|396.53|392.43|7
1638270850000|2021-11-30 11:14:10|396.5|392.4|396.37|392.27|396.6|392.5|396.37|392.27|20
1638270860000|2021-11-30 11:14:20|396.41|392.31|396.33|392.23|396.41|392.31|396.29|392.19|12
1638270870000|2021-11-30 11:14:30|396.28|392.18|396.5|392.4|396.6|392.5|396.28|392.18|21
1638270880000|2021-11-30 11:14:40|396.47|392.37|396.22|392.12|396.49|392.39|396.22|392.12|27
1638270890000|2021-11-30 11:14:50|396.23|392.13|396.38|392.28|396.42|392.32|396.2|392.1|15
1638270900000|2021-11-30 11:15:00|396.39|392.29|396.36|392.26|396.4|392.3|396.25|392.15|17
1638270910000|2021-11-30 11:15:10|396.37|392.27|396.25|392.15|396.43|392.33|396.21|392.11|20
1638270920000|2021-11-30 11:15:20|396.24|392.14|396.34|392.24|396.34|392.24|396.14|392.04|28
1638270930000|2021-11-30 11:15:30|396.35|392.25|396.13|392.03|396.37|392.27|396.12|392.02|28
1638270940000|2021-11-30 11:15:40|396.16|392.06|396.16|392.06|396.3|392.2|396.1|392|15
1638270950000|2021-11-30 11:15:50|396.15|392.05|396.14|392.04|396.17|392.07|396.1|392|10
1638270960000|2021-11-30 11:16:00|396.16|392.06|396.27|392.17|396.34|392.24|396.1|392|27
1638270970000|2021-11-30 11:16:10|396.28|392.18|396.17|392.07|396.28|392.18|396.07|391.97|23
1638270980000|2021-11-30 11:16:20|396.18|392.08|396.35|392.25|396.35|392.25|396.09|391.99|17
1638270990000|2021-11-30 11:16:30|396.4|392.3|396.73|392.63|396.75|392.65|396.4|392.3|12
1638271000000|2021-11-30 11:16:40|396.76|392.66|396.8|392.7|397|392.9|396.76|392.66|12
1638271010000|2021-11-30 11:16:50|396.77|392.67|396.81|392.71|397.03|392.93|396.77|392.67|16
1638271020000|2021-11-30 11:17:00|396.86|392.76|396.78|392.68|396.92|392.82|396.7|392.6|27
1638271030000|2021-11-30 11:17:10|396.76|392.66|396.61|392.51|396.78|392.68|396.61|392.51|20
1638271040000|2021-11-30 11:17:20|396.65|392.55|396.84|392.74|396.84|392.74|396.65|392.55|18
1638271050000|2021-11-30 11:17:30|396.83|392.73|397.05|392.95|397.05|392.95|396.82|392.72|18
1638271060000|2021-11-30 11:17:40|397.07|392.97|397.09|392.99|397.34|393.24|397.05|392.95|12
1638271070000|2021-11-30 11:17:50|397.07|392.97|397.02|392.92|397.14|393.04|396.95|392.85|23
1638271080000|2021-11-30 11:18:00|397.03|392.93|396.91|392.81|397.05|392.95|396.91|392.81|20
1638271090000|2021-11-30 11:18:10|396.92|392.82|396.92|392.82|396.93|392.83|396.69|392.59|19
1638271100000|2021-11-30 11:18:20|396.78|392.68|397.08|392.98|397.3|393.2|396.78|392.68|21
1638271110000|2021-11-30 11:18:30|397.13|393.03|397.02|392.92|397.13|393.03|397.02|392.92|14
1638271120000|2021-11-30 11:18:40|397.05|392.95|397.1|393|397.1|393|397.04|392.94|9
1638271130000|2021-11-30 11:18:50|397.09|392.99|397.03|392.93|397.1|393|397.01|392.91|12
1638271140000|2021-11-30 11:19:00|397.05|392.95|397.05|392.95|397.08|392.98|397.02|392.92|15
1638271150000|2021-11-30 11:19:10|397.07|392.97|397.1|393|397.13|393.03|397.04|392.94|15
1638271160000|2021-11-30 11:19:20|397.15|393.05|397.25|393.15|397.25|393.15|397.07|392.97|7
1638271170000|2021-11-30 11:19:30|397.27|393.17|397.13|393.03|397.3|393.2|397.11|393.01|19
1638271180000|2021-11-30 11:19:40|397.12|393.02|397.34|393.24|397.36|393.26|397.11|393.01|16
1638271190000|2021-11-30 11:19:50|397.35|393.25|397.43|393.33|397.43|393.33|397.27|393.17|22
1638271200000|2021-11-30 11:20:00|397.44|393.34|397.44|393.34|397.48|393.38|397.43|393.33|11
1638271210000|2021-11-30 11:20:10|397.46|393.36|397.41|393.31|397.46|393.36|397.41|393.31|9
1638271220000|2021-11-30 11:20:20|397.42|393.32|397.27|393.17|397.44|393.34|397.26|393.16|22
1638271230000|2021-11-30 11:20:30|397.29|393.19|397.33|393.23|397.33|393.23|397.2|393.1|21
1638271240000|2021-11-30 11:20:40|397.25|393.15|397.14|393.04|397.25|393.15|396.98|392.88|19
1638271250000|2021-11-30 11:20:50|397.13|393.03|396.96|392.86|397.13|393.03|396.85|392.75|23
1638271260000|2021-11-30 11:21:00|396.97|392.87|396.8|392.7|396.98|392.88|396.73|392.63|23
1638271270000|2021-11-30 11:21:10|396.77|392.67|396.96|392.86|397.08|392.98|396.76|392.66|17
1638271280000|2021-11-30 11:21:20|396.97|392.87|397|392.9|397.03|392.93|396.97|392.87|18
1638271290000|2021-11-30 11:21:30|396.98|392.88|397.04|392.94|397.12|393.02|396.98|392.88|10
1638271300000|2021-11-30 11:21:40|397.03|392.93|396.98|392.88|397.08|392.98|396.86|392.76|25
1638271310000|2021-11-30 11:21:50|396.97|392.87|396.9|392.8|396.98|392.88|396.9|392.8|9
1638271320000|2021-11-30 11:22:00|397|392.9|396.98|392.88|397|392.9|396.97|392.87|8
1638271330000|2021-11-30 11:22:10|396.85|392.75|397.04|392.94|397.1|393|396.85|392.75|17
1638271340000|2021-11-30 11:22:20|397.11|393.01|397.01|392.91|397.11|393.01|397|392.9|14
1638271350000|2021-11-30 11:22:30|397.02|392.92|397.01|392.91|397.02|392.92|397|392.9|5
1638271360000|2021-11-30 11:22:40|397.03|392.93|397.15|393.05|397.15|393.05|397.01|392.91|10
1638271370000|2021-11-30 11:22:50|397.21|393.11|397.09|392.99|397.24|393.14|397.09|392.99|9
1638271380000|2021-11-30 11:23:00|397.02|392.92|396.91|392.81|397.08|392.98|396.91|392.81|11
1638271390000|2021-11-30 11:23:10|396.88|392.78|396.65|392.55|396.88|392.78|396.64|392.54|11
1638271400000|2021-11-30 11:23:20|396.72|392.62|396.72|392.62|396.81|392.71|396.63|392.53|15
1638271410000|2021-11-30 11:23:30|396.76|392.66|396.94|392.84|396.97|392.87|396.73|392.63|13
1638271420000|2021-11-30 11:23:40|396.9|392.8|396.82|392.72|396.96|392.86|396.82|392.72|19
1638271430000|2021-11-30 11:23:50|396.83|392.73|396.82|392.72|396.83|392.73|396.81|392.71|6
1638271440000|2021-11-30 11:24:00|396.83|392.73|396.78|392.68|396.83|392.73|396.69|392.59|16
1638271450000|2021-11-30 11:24:10|396.77|392.67|396.8|392.7|396.82|392.72|396.77|392.67|7
1638271460000|2021-11-30 11:24:20|396.79|392.69|396.87|392.77|396.94|392.84|396.76|392.66|19
1638271470000|2021-11-30 11:24:30|396.86|392.76|397.05|392.95|397.07|392.97|396.86|392.76|20
1638271480000|2021-11-30 11:24:40|397.04|392.94|397.33|393.23|397.35|393.25|397.04|392.94|12
1638271490000|2021-11-30 11:24:50|397.32|393.22|397.33|393.23|397.33|393.23|397.18|393.08|16
1638271500000|2021-11-30 11:25:00|397.32|393.22|397.09|392.99|397.32|393.22|397.08|392.98|14
1638271510000|2021-11-30 11:25:10|397.01|392.91|396.99|392.89|397.04|392.94|396.96|392.86|10
1638271520000|2021-11-30 11:25:20|396.98|392.88|397.09|392.99|397.09|392.99|396.97|392.87|5
1638271530000|2021-11-30 11:25:30|397.07|392.97|397.2|393.1|397.23|393.13|397.07|392.97|25
1638271540000|2021-11-30 11:25:40|397.21|393.11|397.11|393.01|397.23|393.13|396.94|392.84|20
1638271550000|2021-11-30 11:25:50|397.14|393.04|397.09|392.99|397.2|393.1|396.93|392.83|30
1638271560000|2021-11-30 11:26:00|397.08|392.98|396.76|392.66|397.19|393.09|396.76|392.66|28
1638271570000|2021-11-30 11:26:10|396.89|392.79|396.93|392.83|396.94|392.84|396.69|392.59|21
1638271580000|2021-11-30 11:26:20|396.92|392.82|396.82|392.72|396.94|392.84|396.76|392.66|17
1638271590000|2021-11-30 11:26:30|396.94|392.84|396.84|392.74|396.94|392.84|396.75|392.65|16
1638271600000|2021-11-30 11:26:40|396.78|392.68|396.86|392.76|396.9|392.8|396.73|392.63|21
1638271610000|2021-11-30 11:26:50|396.84|392.74|397.03|392.93|397.03|392.93|396.82|392.72|21
1638271620000|2021-11-30 11:27:00|397.04|392.94|397.1|393|397.16|393.06|397.03|392.93|19
1638271630000|2021-11-30 11:27:10|397.05|392.95|396.9|392.8|397.08|392.98|396.9|392.8|15
1638271640000|2021-11-30 11:27:20|396.89|392.79|397.28|393.18|397.28|393.18|396.86|392.76|14
1638271650000|2021-11-30 11:27:30|397.3|393.2|397.1|393|397.3|393.2|397.02|392.92|26
1638271660000|2021-11-30 11:27:40|396.99|392.89|397.11|393.01|397.17|393.07|396.84|392.74|13
1638271670000|2021-11-30 11:27:50|397.1|393|397.02|392.92|397.11|393.01|396.8|392.7|21
1638271680000|2021-11-30 11:28:00|396.96|392.86|397.1|393|397.23|393.13|396.91|392.81|19
1638271690000|2021-11-30 11:28:10|397.08|392.98|397.04|392.94|397.16|393.06|396.98|392.88|18
1638271700000|2021-11-30 11:28:20|396.98|392.88|396.97|392.87|397.12|393.02|396.96|392.86|18
1638271710000|2021-11-30 11:28:30|396.98|392.88|397.12|393.02|397.13|393.03|396.94|392.84|17
1638271720000|2021-11-30 11:28:40|397.22|393.12|397.36|393.26|397.38|393.28|397|392.9|27
1638271730000|2021-11-30 11:28:50|397.34|393.24|397.28|393.18|397.38|393.28|397.18|393.08|16
1638271740000|2021-11-30 11:29:00|397.23|393.13|397.29|393.19|397.31|393.21|397.23|393.13|15
1638271750000|2021-11-30 11:29:10|397.28|393.18|397.11|393.01|397.29|393.19|397.09|392.99|23
1638271760000|2021-11-30 11:29:20|397.01|392.91|397.28|393.18|397.34|393.24|397.01|392.91|24
1638271770000|2021-11-30 11:29:30|397.29|393.19|397.33|393.23|397.35|393.25|397.27|393.17|20
1638271780000|2021-11-30 11:29:40|397.34|393.24|397.58|393.48|397.59|393.49|397.33|393.23|12
1638271790000|2021-11-30 11:29:50|397.59|393.49|397.49|393.39|397.63|393.53|397.48|393.38|11
1638271800000|2021-11-30 11:30:00|397.5|393.4|397.64|393.54|397.65|393.55|397.47|393.37|15
1638271810000|2021-11-30 11:30:10|397.65|393.55|397.54|393.44|397.65|393.55|397.54|393.44|12
1638271820000|2021-11-30 11:30:20|397.53|393.43|397.59|393.49|397.7|393.6|397.51|393.41|16
1638271830000|2021-11-30 11:30:30|397.6|393.5|397.53|393.43|397.72|393.62|397.53|393.43|27
1638271840000|2021-11-30 11:30:40|397.59|393.49|397.57|393.47|397.59|393.49|397.34|393.24|17
1638271850000|2021-11-30 11:30:50|397.58|393.48|397.42|393.32|397.58|393.48|397.35|393.25|21
1638271860000|2021-11-30 11:31:00|397.4|393.3|397.4|393.3|397.56|393.46|397.36|393.26|19
1638271870000|2021-11-30 11:31:10|397.41|393.31|397.28|393.18|397.44|393.34|397.15|393.05|20
1638271880000|2021-11-30 11:31:20|397.27|393.17|397.39|393.29|397.41|393.31|397.25|393.15|20
1638271890000|2021-11-30 11:31:30|397.37|393.27|397.38|393.28|397.43|393.33|397.33|393.23|19
1638271900000|2021-11-30 11:31:40|397.39|393.29|397.39|393.29|397.41|393.31|397.32|393.22|17
1638271910000|2021-11-30 11:31:50|397.38|393.28|397.39|393.29|397.39|393.29|397.36|393.26|7
1638271920000|2021-11-30 11:32:00|397.42|393.32|397.49|393.39|397.49|393.39|397.25|393.15|10
1638271930000|2021-11-30 11:32:10|397.37|393.27|397.48|393.38|397.61|393.51|397.34|393.24|12
1638271940000|2021-11-30 11:32:20|397.47|393.37|397.55|393.45|397.55|393.45|397.47|393.37|9
1638271950000|2021-11-30 11:32:30|397.52|393.42|397.66|393.56|397.66|393.56|397.52|393.42|9
1638271960000|2021-11-30 11:32:40|397.64|393.54|397.58|393.48|397.64|393.54|397.58|393.48|8
1638271970000|2021-11-30 11:32:50|397.59|393.49|397.67|393.57|397.69|393.59|397.59|393.49|16
1638271980000|2021-11-30 11:33:00|397.69|393.59|397.67|393.57|397.69|393.59|397.63|393.53|12
1638271990000|2021-11-30 11:33:10|397.66|393.56|397.65|393.55|397.81|393.71|397.65|393.55|12
1638272000000|2021-11-30 11:33:20|397.66|393.56|397.71|393.61|397.73|393.63|397.66|393.56|8
1638272010000|2021-11-30 11:33:30|397.74|393.64|397.74|393.64|397.74|393.64|397.73|393.63|7
1638272020000|2021-11-30 11:33:40|397.75|393.65|397.76|393.66|397.76|393.66|397.72|393.62|5
1638272030000|2021-11-30 11:33:50|397.75|393.65|397.81|393.71|397.84|393.74|397.75|393.65|7
1638272040000|2021-11-30 11:34:00|397.79|393.69|397.87|393.77|397.87|393.77|397.73|393.63|21
1638272050000|2021-11-30 11:34:10|397.83|393.73|397.83|393.73|397.83|393.73|397.81|393.71|3
1638272060000|2021-11-30 11:34:20|397.81|393.71|397.78|393.68|397.81|393.71|397.74|393.64|9
1638272070000|2021-11-30 11:34:30|397.76|393.66|397.83|393.73|397.84|393.74|397.76|393.66|6
1638272080000|2021-11-30 11:34:40|397.82|393.72|397.97|393.87|398.15|394.05|397.82|393.72|15
1638272090000|2021-11-30 11:34:50|397.93|393.83|397.98|393.88|398.12|394.02|397.92|393.82|18
1638272100000|2021-11-30 11:35:00|397.94|393.84|397.92|393.82|397.98|393.88|397.92|393.82|5
1638272110000|2021-11-30 11:35:10|397.95|393.85|397.98|393.88|398.04|393.94|397.8|393.7|11
1638272120000|2021-11-30 11:35:20|397.95|393.85|397.98|393.88|397.99|393.89|397.94|393.84|6
1638272130000|2021-11-30 11:35:30|397.99|393.89|398|393.9|398|393.9|397.99|393.89|2
1638272140000|2021-11-30 11:35:40|398.02|393.92|398.03|393.93|398.04|393.94|397.99|393.89|7
1638272150000|2021-11-30 11:35:50|398|393.9|397.99|393.89|398|393.9|397.99|393.89|6
1638272160000|2021-11-30 11:36:00|398|393.9|398|393.9|398.03|393.93|398|393.9|3
1638272170000|2021-11-30 11:36:10|398.04|393.94|398.07|393.97|398.07|393.97|398.03|393.93|4
1638272180000|2021-11-30 11:36:20|398.14|394.04|398.12|394.02|398.18|394.08|398.07|393.97|6
1638272190000|2021-11-30 11:36:30|398.09|393.99|398.07|393.97|398.17|394.07|398.07|393.97|6
1638272200000|2021-11-30 11:36:40|398.06|393.96|398.09|393.99|398.18|394.08|398|393.9|11
1638272210000|2021-11-30 11:36:50|398.14|394.04|398.09|393.99|398.2|394.1|398.09|393.99|6
1638272220000|2021-11-30 11:37:00|398.12|394.02|398.15|394.05|398.15|394.05|398.12|394.02|3
1638272230000|2021-11-30 11:37:10|398.19|394.09|398.2|394.1|398.21|394.11|398.17|394.07|5
1638272240000|2021-11-30 11:37:20|398.16|394.06|398.2|394.1|398.2|394.1|398.16|394.06|2
1638272250000|2021-11-30 11:37:30|398.16|394.06|398.16|394.06|398.2|394.1|398.16|394.06|5
1638272260000|2021-11-30 11:37:40|398.2|394.1|398.06|393.96|398.2|394.1|398|393.9|20
1638272270000|2021-11-30 11:37:50|398.04|393.94|398.23|394.13|398.23|394.13|398.04|393.94|16
1638272280000|2021-11-30 11:38:00|398.18|394.08|398.17|394.07|398.24|394.14|398.13|394.03|21
1638272290000|2021-11-30 11:38:10|398.14|394.04|398.11|394.01|398.21|394.11|398.09|393.99|11
1638272300000|2021-11-30 11:38:20|398.09|393.99|398.14|394.04|398.14|394.04|398.06|393.96|9
1638272310000|2021-11-30 11:38:30|398.13|394.03|398.13|394.03|398.18|394.08|398.12|394.02|11
1638272320000|2021-11-30 11:38:40|398.12|394.02|398.18|394.08|398.18|394.08|398.12|394.02|3
1638272330000|2021-11-30 11:38:50|398.14|394.04|398.16|394.06|398.19|394.09|398.14|394.04|10
1638272340000|2021-11-30 11:39:00|398.19|394.09|398.21|394.11|398.25|394.15|398.16|394.06|8
1638272350000|2021-11-30 11:39:10|398.24|394.14|398.46|394.36|398.46|394.36|398.21|394.11|18
1638272360000|2021-11-30 11:39:20|398.43|394.33|398.63|394.53|398.63|394.53|398.4|394.3|17
1638272370000|2021-11-30 11:39:30|398.6|394.5|398.87|394.77|398.88|394.78|398.6|394.5|12
1638272380000|2021-11-30 11:39:40|398.82|394.72|398.89|394.79|398.93|394.83|398.72|394.62|18
1638272390000|2021-11-30 11:39:50|398.9|394.8|398.79|394.69|398.92|394.82|398.79|394.69|17
1638272400000|2021-11-30 11:40:00|398.78|394.68|398.88|394.78|398.88|394.78|398.75|394.65|23
1638272410000|2021-11-30 11:40:10|398.89|394.79|398.9|394.8|398.97|394.87|398.86|394.76|12
1638272420000|2021-11-30 11:40:20|398.89|394.79|398.92|394.82|399|394.9|398.79|394.69|23
1638272430000|2021-11-30 11:40:30|399|394.9|399.09|394.99|399.16|395.06|399|394.9|27
1638272440000|2021-11-30 11:40:40|399.11|395.01|399.16|395.06|399.22|395.12|398.92|394.82|29
1638272450000|2021-11-30 11:40:50|399.19|395.09|399.04|394.94|399.22|395.12|398.87|394.77|26
1638272460000|2021-11-30 11:41:00|399.02|394.92|399.22|395.12|399.35|395.25|398.97|394.87|33
1638272470000|2021-11-30 11:41:10|399.27|395.17|399.18|395.08|399.27|395.17|399.01|394.91|22
1638272480000|2021-11-30 11:41:20|399.13|395.03|398.95|394.85|399.15|395.05|398.86|394.76|19
1638272490000|2021-11-30 11:41:30|398.98|394.88|398.83|394.73|398.99|394.89|398.81|394.71|30
1638272500000|2021-11-30 11:41:40|398.82|394.72|398.76|394.66|398.86|394.76|398.64|394.54|27
1638272510000|2021-11-30 11:41:50|398.78|394.68|398.83|394.73|398.9|394.8|398.72|394.62|20
1638272520000|2021-11-30 11:42:00|398.78|394.68|399.35|395.25|399.39|395.29|398.78|394.68|30
1638272530000|2021-11-30 11:42:10|399.36|395.26|400.19|396.09|400.19|396.09|399.36|395.26|35
1638272540000|2021-11-30 11:42:20|400.17|396.07|400.34|396.24|400.72|396.62|400.17|396.07|28
1638272550000|2021-11-30 11:42:30|400.28|396.18|400.1|396|400.28|396.18|400.09|395.99|29
1638272560000|2021-11-30 11:42:40|400.09|395.99|400.33|396.23|400.41|396.31|400.05|395.95|30
1638272570000|2021-11-30 11:42:50|400.36|396.26|400.38|396.28|400.44|396.34|400.26|396.16|35
1638272580000|2021-11-30 11:43:00|400.37|396.27|400.78|396.68|400.78|396.68|400.17|396.07|33
1638272590000|2021-11-30 11:43:10|400.9|396.8|400.88|396.78|401.24|397.14|400.86|396.76|32
1638272600000|2021-11-30 11:43:20|400.72|396.62|400.3|396.2|400.79|396.69|400.3|396.2|36
1638272610000|2021-11-30 11:43:30|400.29|396.19|400.35|396.25|400.64|396.54|400.29|396.19|31
1638272620000|2021-11-30 11:43:40|400.4|396.3|399.84|395.74|400.4|396.3|399.84|395.74|33
1638272630000|2021-11-30 11:43:50|399.82|395.72|400.23|396.13|400.25|396.15|399.68|395.58|26
1638272640000|2021-11-30 11:44:00|400.26|396.16|400.2|396.1|400.36|396.26|400.16|396.06|24
1638272650000|2021-11-30 11:44:10|400.25|396.15|400.33|396.23|400.33|396.23|400.22|396.12|14
1638272660000|2021-11-30 11:44:20|400.24|396.14|400.7|396.6|400.73|396.63|400.24|396.14|26
1638272670000|2021-11-30 11:44:30|400.66|396.56|400.5|396.4|400.71|396.61|400.42|396.32|33
1638272680000|2021-11-30 11:44:40|400.49|396.39|400.65|396.55|400.69|396.59|400.29|396.19|33
1638272690000|2021-11-30 11:44:50|400.67|396.57|400.8|396.7|401.01|396.91|400.61|396.51|30
1638272700000|2021-11-30 11:45:00|400.85|396.75|400.74|396.64|400.95|396.85|400.68|396.58|32
1638272710000|2021-11-30 11:45:10|400.72|396.62|400.3|396.2|400.73|396.63|400.29|396.19|27
1638272720000|2021-11-30 11:45:20|400.32|396.22|400.17|396.07|400.41|396.31|400.16|396.06|28
1638272730000|2021-11-30 11:45:30|400.16|396.06|400.04|395.94|400.17|396.07|399.98|395.88|14
1638272740000|2021-11-30 11:45:40|399.95|395.85|399.65|395.55|400|395.9|399.49|395.39|33
1638272750000|2021-11-30 11:45:50|399.64|395.54|399.72|395.62|399.76|395.66|399.39|395.29|25
1638272760000|2021-11-30 11:46:00|399.74|395.64|399.58|395.48|399.82|395.72|399.58|395.48|24
1638272770000|2021-11-30 11:46:10|399.61|395.51|399.22|395.12|399.67|395.57|399.22|395.12|30
1638272780000|2021-11-30 11:46:20|399.21|395.11|399.45|395.35|399.45|395.35|398.91|394.81|31
1638272790000|2021-11-30 11:46:30|399.44|395.34|399.24|395.14|399.45|395.35|399.12|395.02|31
1638272800000|2021-11-30 11:46:40|399.28|395.18|399.29|395.19|399.44|395.34|399.2|395.1|14
1638272810000|2021-11-30 11:46:50|399.28|395.18|399.34|395.24|399.37|395.27|399.1|395|33
1638272820000|2021-11-30 11:47:00|399.35|395.25|399.3|395.2|399.63|395.53|399.28|395.18|28
1638272830000|2021-11-30 11:47:10|399.24|395.14|399.64|395.54|399.7|395.6|399.24|395.14|24
1638272840000|2021-11-30 11:47:20|399.63|395.53|399.61|395.51|399.88|395.78|399.59|395.49|24
1638272850000|2021-11-30 11:47:30|399.62|395.52|399.67|395.57|399.67|395.57|399.47|395.37|18
1638272860000|2021-11-30 11:47:40|399.65|395.55|399.81|395.71|399.82|395.72|399.65|395.55|16
1638272870000|2021-11-30 11:47:50|399.8|395.7|399.77|395.67|399.83|395.73|399.76|395.66|10
1638272880000|2021-11-30 11:48:00|399.73|395.63|399.62|395.52|399.89|395.79|399.52|395.42|28
1638272890000|2021-11-30 11:48:10|399.61|395.51|399.42|395.32|399.61|395.51|399.42|395.32|15
1638272900000|2021-11-30 11:48:20|399.44|395.34|399.57|395.47|399.57|395.47|399.42|395.32|19
1638272910000|2021-11-30 11:48:30|399.45|395.35|399.41|395.31|399.6|395.5|399.41|395.31|18
1638272920000|2021-11-30 11:48:40|399.4|395.3|399.52|395.42|399.52|395.42|399.31|395.21|17
1638272930000|2021-11-30 11:48:50|399.53|395.43|399.62|395.52|399.69|395.59|399.47|395.37|14
1638272940000|2021-11-30 11:49:00|399.63|395.53|400.04|395.94|400.22|396.12|399.48|395.38|25
1638272950000|2021-11-30 11:49:10|400.05|395.95|400.28|396.18|400.37|396.27|400.02|395.92|25
1638272960000|2021-11-30 11:49:20|400.3|396.2|400.81|396.71|400.85|396.75|400.26|396.16|29
1638272970000|2021-11-30 11:49:30|400.82|396.72|400.59|396.49|400.82|396.72|400.58|396.48|18
1638272980000|2021-11-30 11:49:40|400.57|396.47|400.53|396.43|400.66|396.56|400.53|396.43|20
1638272990000|2021-11-30 11:49:50|400.55|396.45|400.71|396.61|400.74|396.64|400.53|396.43|24
1638273000000|2021-11-30 11:50:00|400.73|396.63|400.63|396.53|400.75|396.65|400.63|396.53|13
1638273010000|2021-11-30 11:50:10|400.62|396.52|400.42|396.32|400.71|396.61|400.2|396.1|26
1638273020000|2021-11-30 11:50:20|400.43|396.33|400.13|396.03|400.47|396.37|400.13|396.03|19
1638273030000|2021-11-30 11:50:30|400.14|396.04|400.13|396.03|400.14|396.04|400|395.9|10
1638273040000|2021-11-30 11:50:40|400.16|396.06|400.27|396.17|400.27|396.17|400.02|395.92|22
1638273050000|2021-11-30 11:50:50|400.3|396.2|400.17|396.07|400.36|396.26|400.17|396.07|20
1638273060000|2021-11-30 11:51:00|400.2|396.1|400.16|396.06|400.2|396.1|400.06|395.96|17
1638273070000|2021-11-30 11:51:10|400.17|396.07|400.45|396.35|400.47|396.37|400.13|396.03|16
1638273080000|2021-11-30 11:51:20|400.44|396.34|400.61|396.51|400.61|396.51|400.44|396.34|18
1638273090000|2021-11-30 11:51:30|400.62|396.52|400.8|396.7|400.87|396.77|400.6|396.5|18
1638273100000|2021-11-30 11:51:40|400.78|396.68|400.71|396.61|400.81|396.71|400.71|396.61|12
1638273110000|2021-11-30 11:51:50|400.72|396.62|400.6|396.5|400.75|396.65|400.59|396.49|20
1638273120000|2021-11-30 11:52:00|400.69|396.59|400.85|396.75|400.92|396.82|400.69|396.59|17
1638273130000|2021-11-30 11:52:10|400.84|396.74|400.69|396.59|400.84|396.74|400.69|396.59|16
1638273140000|2021-11-30 11:52:20|400.68|396.58|400.92|396.82|400.92|396.82|400.67|396.57|24
1638273150000|2021-11-30 11:52:30|400.89|396.79|401.05|396.95|401.16|397.06|400.89|396.79|14
1638273160000|2021-11-30 11:52:40|401.04|396.94|400.89|396.79|401.13|397.03|400.89|396.79|21
1638273170000|2021-11-30 11:52:50|400.85|396.75|400.95|396.85|401.03|396.93|400.67|396.57|29
1638273180000|2021-11-30 11:53:00|400.91|396.81|401.11|397.01|401.23|397.13|400.91|396.81|25
1638273190000|2021-11-30 11:53:10|401.19|397.09|400.89|396.79|401.22|397.12|400.89|396.79|27
1638273200000|2021-11-30 11:53:20|400.88|396.78|400.92|396.82|400.93|396.83|400.77|396.67|24
1638273210000|2021-11-30 11:53:30|400.98|396.88|401.18|397.08|401.25|397.15|400.95|396.85|22
1638273220000|2021-11-30 11:53:40|401.17|397.07|401.04|396.94|401.18|397.08|401.04|396.94|9
1638273230000|2021-11-30 11:53:50|401.05|396.95|400.86|396.76|401.05|396.95|400.86|396.76|21
1638273240000|2021-11-30 11:54:00|400.84|396.74|401.16|397.06|401.23|397.13|400.84|396.74|23
1638273250000|2021-11-30 11:54:10|401.17|397.07|401.3|397.2|401.34|397.24|401.14|397.04|24
1638273260000|2021-11-30 11:54:20|401.29|397.19|401.62|397.52|401.65|397.55|401.26|397.16|25
1638273270000|2021-11-30 11:54:30|401.63|397.53|401.86|397.76|401.97|397.87|401.59|397.49|31
1638273280000|2021-11-30 11:54:40|401.92|397.82|402.01|397.91|402.06|397.96|401.88|397.78|27
1638273290000|2021-11-30 11:54:50|401.99|397.89|402.35|398.25|402.46|398.36|401.97|397.87|34
1638273300000|2021-11-30 11:55:00|402.47|398.37|402.39|398.29|402.63|398.53|402.28|398.18|30
1638273310000|2021-11-30 11:55:10|402.34|398.24|402.17|398.07|402.34|398.24|402.17|398.07|24
1638273320000|2021-11-30 11:55:20|402.21|398.11|402.03|397.93|402.42|398.32|401.95|397.85|31
1638273330000|2021-11-30 11:55:30|402.05|397.95|402.08|397.98|402.31|398.21|401.99|397.89|30
1638273340000|2021-11-30 11:55:40|402.1|398|401.91|397.81|402.13|398.03|401.77|397.67|20
1638273350000|2021-11-30 11:55:50|401.89|397.79|401.97|397.87|402.04|397.94|401.8|397.7|24
1638273360000|2021-11-30 11:56:00|401.98|397.88|402.35|398.25|402.36|398.26|401.98|397.88|23
1638273370000|2021-11-30 11:56:10|402.34|398.24|402.19|398.09|402.36|398.26|402.09|397.99|27
1638273380000|2021-11-30 11:56:20|402.26|398.16|402.08|397.98|402.26|398.16|402.08|397.98|21
1638273390000|2021-11-30 11:56:30|402.09|397.99|402.22|398.12|402.22|398.12|402.05|397.95|24
1638273400000|2021-11-30 11:56:40|402.21|398.11|402.26|398.16|402.37|398.27|402.13|398.03|25
1638273410000|2021-11-30 11:56:50|402.25|398.15|402.21|398.11|402.36|398.26|402.17|398.07|24
1638273420000|2021-11-30 11:57:00|402.32|398.22|402.3|398.2|402.39|398.29|402.24|398.14|21
1638273430000|2021-11-30 11:57:10|402.27|398.17|402.48|398.38|402.54|398.44|402.26|398.16|24
1638273440000|2021-11-30 11:57:20|402.49|398.39|402.86|398.76|402.86|398.76|402.48|398.38|31
1638273450000|2021-11-30 11:57:30|402.85|398.75|402.65|398.55|402.85|398.75|402.64|398.54|17
1638273460000|2021-11-30 11:57:40|402.63|398.53|402.5|398.4|402.76|398.66|402.46|398.36|24
1638273470000|2021-11-30 11:57:50|402.52|398.42|402.7|398.6|402.9|398.8|402.52|398.42|24
1638273480000|2021-11-30 11:58:00|402.61|398.51|402.79|398.69|402.94|398.84|402.61|398.51|25
1638273490000|2021-11-30 11:58:10|402.86|398.76|402.79|398.69|402.98|398.88|402.75|398.65|16
1638273500000|2021-11-30 11:58:20|402.78|398.68|402.78|398.68|402.83|398.73|402.6|398.5|21
1638273510000|2021-11-30 11:58:30|402.72|398.62|402.82|398.72|402.83|398.73|402.68|398.58|19
1638273520000|2021-11-30 11:58:40|402.8|398.7|402.85|398.75|402.95|398.85|402.68|398.58|26
1638273530000|2021-11-30 11:58:50|402.83|398.73|402.77|398.67|402.84|398.74|402.75|398.65|7
1638273540000|2021-11-30 11:59:00|402.85|398.75|402.79|398.69|402.95|398.85|402.72|398.62|20
1638273550000|2021-11-30 11:59:10|402.72|398.62|402.81|398.71|402.92|398.82|402.72|398.62|20
1638273560000|2021-11-30 11:59:20|402.76|398.66|403.21|399.11|403.25|399.15|402.76|398.66|33
1638273570000|2021-11-30 11:59:30|403.26|399.16|403.28|399.18|403.39|399.29|403.22|399.12|28
1638273580000|2021-11-30 11:59:40|403.29|399.19|403.28|399.18|403.41|399.31|403.22|399.12|24
1638273590000|2021-11-30 11:59:50|403.32|399.22|403.28|399.18|403.39|399.29|403.13|399.03|25
1638273600000|2021-11-30 12:00:00|403.25|399.15|403.44|399.34|403.47|399.37|403.25|399.15|23
1638273610000|2021-11-30 12:00:10|403.38|399.28|403.55|399.45|403.63|399.53|403.38|399.28|17
1638273620000|2021-11-30 12:00:20|403.59|399.49|403.48|399.38|403.59|399.49|403.41|399.31|19
1638273630000|2021-11-30 12:00:30|403.47|399.37|403.4|399.3|403.67|399.57|403.4|399.3|17
1638273640000|2021-11-30 12:00:40|403.41|399.31|403.67|399.57|403.67|399.57|403.36|399.26|26
1638273650000|2021-11-30 12:00:50|403.66|399.56|403.52|399.42|403.73|399.63|403.51|399.41|24
1638273660000|2021-11-30 12:01:00|403.53|399.43|403.28|399.18|403.53|399.43|403.18|399.08|24
1638273670000|2021-11-30 12:01:10|403.23|399.13|403.39|399.29|403.4|399.3|403.18|399.08|23
1638273680000|2021-11-30 12:01:20|403.41|399.31|403.65|399.55|403.65|399.55|403.41|399.31|20
1638273690000|2021-11-30 12:01:30|403.66|399.56|403.58|399.48|403.66|399.56|403.5|399.4|20
1638273700000|2021-11-30 12:01:40|403.5|399.4|403.57|399.47|403.68|399.58|403.48|399.38|18
1638273710000|2021-11-30 12:01:50|403.67|399.57|403.98|399.88|404.01|399.91|403.57|399.47|22
1638273720000|2021-11-30 12:02:00|403.95|399.85|404.23|400.13|404.23|400.13|403.95|399.85|12
1638273730000|2021-11-30 12:02:10|404.22|400.12|404.39|400.29|404.42|400.32|404.22|400.12|16
1638273740000|2021-11-30 12:02:20|404.38|400.28|404|399.9|404.38|400.28|403.99|399.89|23
1638273750000|2021-11-30 12:02:30|404.01|399.91|403.94|399.84|404.11|400.01|403.84|399.74|29
1638273760000|2021-11-30 12:02:40|403.95|399.85|404.46|400.36|404.64|400.54|403.95|399.85|23
1638273770000|2021-11-30 12:02:50|404.65|400.55|404.57|400.47|404.67|400.57|404.39|400.29|30
1638273780000|2021-11-30 12:03:00|404.58|400.48|404.62|400.52|404.67|400.57|404.46|400.36|27
1638273790000|2021-11-30 12:03:10|404.71|400.61|405.05|400.95|405.06|400.96|404.71|400.61|33
1638273800000|2021-11-30 12:03:20|405.07|400.97|405.17|401.07|405.25|401.15|405.04|400.94|31
1638273810000|2021-11-30 12:03:30|405.19|401.09|405.25|401.15|405.33|401.23|405.08|400.98|31
1638273820000|2021-11-30 12:03:40|405.22|401.12|405.65|401.55|405.65|401.55|405.22|401.12|24
1638273830000|2021-11-30 12:03:50|405.66|401.56|405.86|401.76|405.89|401.79|405.59|401.49|30
1638273840000|2021-11-30 12:04:00|405.82|401.72|406.13|402.03|406.15|402.05|405.76|401.66|22
1638273850000|2021-11-30 12:04:10|406.12|402.02|406.71|402.61|406.71|402.61|406.12|402.02|27
1638273860000|2021-11-30 12:04:20|406.74|402.64|407.01|402.91|407.08|402.98|406.65|402.55|32
1638273870000|2021-11-30 12:04:30|407.07|402.97|407.24|403.14|407.34|403.24|407.07|402.97|27
1638273880000|2021-11-30 12:04:40|407.25|403.15|407.23|403.13|407.38|403.28|407.15|403.05|22
1638273890000|2021-11-30 12:04:50|407.22|403.12|407.06|402.96|407.22|403.12|406.97|402.87|28
1638273900000|2021-11-30 12:05:00|407.09|402.99|407.42|403.32|407.47|403.37|407.06|402.96|28
1638273910000|2021-11-30 12:05:10|407.43|403.33|407.01|402.91|407.43|403.33|406.98|402.88|25
1638273920000|2021-11-30 12:05:20|407.06|402.96|407.3|403.2|407.38|403.28|407.03|402.93|26
1638273930000|2021-11-30 12:05:30|407.35|403.25|407.51|403.41|407.53|403.43|407.34|403.24|26
1638273940000|2021-11-30 12:05:40|407.54|403.44|408.1|404|408.21|404.11|407.54|403.44|29
1638273950000|2021-11-30 12:05:50|408.13|404.03|408.42|404.32|408.59|404.49|408.13|404.03|26
1638273960000|2021-11-30 12:06:00|408.47|404.37|408.61|404.51|408.72|404.62|408.41|404.31|26
1638273970000|2021-11-30 12:06:10|408.57|404.47|408.72|404.62|408.75|404.65|408.55|404.45|20
1638273980000|2021-11-30 12:06:20|408.73|404.63|408.71|404.61|408.77|404.67|408.57|404.47|26
1638273990000|2021-11-30 12:06:30|408.7|404.6|408.31|404.21|408.7|404.6|408.2|404.1|32
1638274000000|2021-11-30 12:06:40|408.33|404.23|408.4|404.3|408.46|404.36|408.32|404.22|25
1638274010000|2021-11-30 12:06:50|408.38|404.28|408.46|404.36|408.46|404.36|408.32|404.22|32
1638274020000|2021-11-30 12:07:00|408.44|404.34|408.97|404.87|408.97|404.87|408.38|404.28|28
1638274030000|2021-11-30 12:07:10|409.01|404.91|409.59|405.49|409.67|405.57|409.01|404.91|27
1638274040000|2021-11-30 12:07:20|409.6|405.5|409.86|405.76|409.86|405.76|409.5|405.4|26
1638274050000|2021-11-30 12:07:30|409.88|405.78|409.95|405.85|410.04|405.94|409.88|405.78|24
1638274060000|2021-11-30 12:07:40|409.97|405.87|410.01|405.91|410.15|406.05|409.91|405.81|22
1638274070000|2021-11-30 12:07:50|410.16|406.06|409.99|405.89|410.16|406.06|409.84|405.74|22
1638274080000|2021-11-30 12:08:00|409.9|405.8|409.24|405.14|410.05|405.95|409.22|405.12|30
1638274090000|2021-11-30 12:08:10|409.23|405.13|409.55|405.45|409.67|405.57|409.2|405.1|32
1638274100000|2021-11-30 12:08:20|409.63|405.53|409.36|405.26|409.77|405.67|409.36|405.26|33
1638274110000|2021-11-30 12:08:30|409.37|405.27|409.74|405.64|409.77|405.67|409.3|405.2|30
1638274120000|2021-11-30 12:08:40|409.75|405.65|409.46|405.36|409.78|405.68|409.46|405.36|24
1638274130000|2021-11-30 12:08:50|409.59|405.49|409.41|405.31|409.59|405.49|409.33|405.23|24
1638274140000|2021-11-30 12:09:00|409.42|405.32|409.13|405.03|409.42|405.32|409.11|405.01|26
1638274150000|2021-11-30 12:09:10|409.1|405|408.53|404.43|409.1|405|408.53|404.43|31
1638274160000|2021-11-30 12:09:20|408.55|404.45|408.91|404.81|409.05|404.95|408.55|404.45|26
1638274170000|2021-11-30 12:09:30|408.94|404.84|408.61|404.51|408.95|404.85|408.55|404.45|27
1638274180000|2021-11-30 12:09:40|408.75|404.65|408.53|404.43|408.75|404.65|408.45|404.35|29
1638274190000|2021-11-30 12:09:50|408.52|404.42|408.33|404.23|408.52|404.42|408.29|404.19|24
1638274200000|2021-11-30 12:10:00|408.32|404.22|408.2|404.1|408.32|404.22|408.16|404.06|25
1638274210000|2021-11-30 12:10:10|408.21|404.11|408.63|404.53|408.65|404.55|408.18|404.08|27
1638274220000|2021-11-30 12:10:20|408.68|404.58|408.79|404.69|408.95|404.85|408.6|404.5|26
1638274230000|2021-11-30 12:10:30|408.74|404.64|408.97|404.87|408.97|404.87|408.68|404.58|22
1638274240000|2021-11-30 12:10:40|409.01|404.91|409.24|405.14|409.24|405.14|408.98|404.88|25
1638274250000|2021-11-30 12:10:50|409.23|405.13|409.35|405.25|409.44|405.34|409.18|405.08|21
1638274260000|2021-11-30 12:11:00|409.38|405.28|409.28|405.18|409.4|405.3|409.09|404.99|25
1638274270000|2021-11-30 12:11:10|409.26|405.16|409.34|405.24|409.39|405.29|409.2|405.1|21
1638274280000|2021-11-30 12:11:20|409.35|405.25|409.68|405.58|409.72|405.62|409.35|405.25|32
1638274290000|2021-11-30 12:11:30|409.69|405.59|409.92|405.82|409.94|405.84|409.69|405.59|24
1638274300000|2021-11-30 12:11:40|409.94|405.84|409.98|405.88|409.99|405.89|409.89|405.79|22
1638274310000|2021-11-30 12:11:50|410.03|405.93|410.29|406.19|410.31|406.21|410.02|405.92|23
1638274320000|2021-11-30 12:12:00|410.3|406.2|410.22|406.12|410.36|406.26|410.14|406.04|25
1638274330000|2021-11-30 12:12:10|410.18|406.08|410.25|406.15|410.25|406.15|410.04|405.94|30
1638274340000|2021-11-30 12:12:20|410.16|406.06|409.92|405.82|410.19|406.09|409.86|405.76|26
1638274350000|2021-11-30 12:12:30|409.87|405.77|409.64|405.54|409.95|405.85|409.64|405.54|24
1638274360000|2021-11-30 12:12:40|409.68|405.58|410.02|405.92|410.06|405.96|409.64|405.54|28
1638274370000|2021-11-30 12:12:50|410.04|405.94|410.91|406.81|410.91|406.81|410.04|405.94|26
1638274380000|2021-11-30 12:13:00|410.86|406.76|410.93|406.83|410.95|406.85|410.81|406.71|16
1638274390000|2021-11-30 12:13:10|410.88|406.78|410.93|406.83|410.94|406.84|410.84|406.74|17
1638274400000|2021-11-30 12:13:20|410.97|406.87|411.48|407.38|411.48|407.38|410.93|406.83|28
1638274410000|2021-11-30 12:13:30|411.4|407.3|411.68|407.58|411.68|407.58|411.4|407.3|32
1638274420000|2021-11-30 12:13:40|411.72|407.62|411.58|407.48|411.85|407.75|411.57|407.47|25
1638274430000|2021-11-30 12:13:50|411.57|407.47|411.1|407|411.57|407.47|411.06|406.96|33
1638274440000|2021-11-30 12:14:00|411.2|407.1|411.52|407.42|411.52|407.42|411.2|407.1|26
1638274450000|2021-11-30 12:14:10|411.53|407.43|411.92|407.82|411.92|407.82|411.48|407.38|28
1638274460000|2021-11-30 12:14:20|411.98|407.88|412.44|408.34|412.45|408.35|411.98|407.88|28
1638274470000|2021-11-30 12:14:30|412.45|408.35|412.62|408.52|412.72|408.62|412.45|408.35|30
1638274480000|2021-11-30 12:14:40|412.6|408.5|412.38|408.28|412.6|408.5|412.21|408.11|29
1638274490000|2021-11-30 12:14:50|412.43|408.33|412.01|407.91|412.55|408.45|412|407.9|30
1638274500000|2021-11-30 12:15:00|412|407.9|412.42|408.32|412.74|408.64|412|407.9|29
1638274510000|2021-11-30 12:15:10|412.38|408.28|412.05|407.95|412.48|408.38|411.97|407.87|29
1638274520000|2021-11-30 12:15:20|412.14|408.04|412.18|408.08|412.35|408.25|412.06|407.96|32
1638274530000|2021-11-30 12:15:30|412.1|408|411.75|407.65|412.26|408.16|411.72|407.62|33
1638274540000|2021-11-30 12:15:40|411.79|407.69|411.79|407.69|411.94|407.84|411.75|407.65|29
1638274550000|2021-11-30 12:15:50|412.01|407.91|412.26|408.16|412.49|408.39|412.01|407.91|33
1638274560000|2021-11-30 12:16:00|412.14|408.04|412.03|407.93|412.14|408.04|411.91|407.81|26
1638274570000|2021-11-30 12:16:10|411.98|407.88|411.95|407.85|411.99|407.89|411.69|407.59|29
1638274580000|2021-11-30 12:16:20|412.02|407.92|411.84|407.74|412.14|408.04|411.77|407.67|28
1638274590000|2021-11-30 12:16:30|411.82|407.72|411.83|407.73|411.96|407.86|411.75|407.65|27
1638274600000|2021-11-30 12:16:40|411.8|407.7|411.35|407.25|411.8|407.7|411.35|407.25|25
1638274610000|2021-11-30 12:16:50|411.37|407.27|411.27|407.17|411.49|407.39|411.23|407.13|26
1638274620000|2021-11-30 12:17:00|411.36|407.26|411.5|407.4|411.78|407.68|411.36|407.26|35
1638274630000|2021-11-30 12:17:10|411.52|407.42|411.58|407.48|411.62|407.52|411.36|407.26|24
1638274640000|2021-11-30 12:17:20|411.59|407.49|411.55|407.45|411.67|407.57|411.41|407.31|29
1638274650000|2021-11-30 12:17:30|411.56|407.46|411.61|407.51|411.73|407.63|411.56|407.46|21
1638274660000|2021-11-30 12:17:40|411.6|407.5|411.2|407.1|411.63|407.53|411.2|407.1|34
1638274670000|2021-11-30 12:17:50|411.26|407.16|411.08|406.98|411.47|407.37|410.98|406.88|30
1638274680000|2021-11-30 12:18:00|411.02|406.92|411.06|406.96|411.2|407.1|410.98|406.88|20
1638274690000|2021-11-30 12:18:10|411.04|406.94|410.91|406.81|411.05|406.95|410.88|406.78|16
1638274700000|2021-11-30 12:18:20|410.92|406.82|410.5|406.4|410.92|406.82|410.45|406.35|26
1638274710000|2021-11-30 12:18:30|410.55|406.45|410.43|406.33|410.61|406.51|410.43|406.33|24
1638274720000|2021-11-30 12:18:40|410.44|406.34|410.11|406.01|410.44|406.34|410.1|406|25
1638274730000|2021-11-30 12:18:50|410.1|406|410.44|406.34|410.44|406.34|410.1|406|24
1638274740000|2021-11-30 12:19:00|410.39|406.29|410.43|406.33|410.47|406.37|410.29|406.19|27
1638274750000|2021-11-30 12:19:10|410.44|406.34|410.51|406.41|410.51|406.41|410.33|406.23|25
1638274760000|2021-11-30 12:19:20|410.5|406.4|410.9|406.8|410.94|406.84|410.5|406.4|19
1638274770000|2021-11-30 12:19:30|410.96|406.86|411.62|407.52|411.66|407.56|410.91|406.81|21
1638274780000|2021-11-30 12:19:40|411.6|407.5|412|407.9|412|407.9|411.6|407.5|26
1638274790000|2021-11-30 12:19:50|411.93|407.83|411.53|407.43|411.95|407.85|411.53|407.43|26
1638274800000|2021-11-30 12:20:00|411.47|407.37|411.71|407.61|411.8|407.7|411.46|407.36|32
1638274810000|2021-11-30 12:20:10|411.67|407.57|411.43|407.33|411.68|407.58|411.43|407.33|27
1638274820000|2021-11-30 12:20:20|411.44|407.34|411.45|407.35|411.62|407.52|411.44|407.34|21
1638274830000|2021-11-30 12:20:30|411.46|407.36|411.77|407.67|411.77|407.67|411.46|407.36|25
1638274840000|2021-11-30 12:20:40|411.75|407.65|411.81|407.71|411.9|407.8|411.65|407.55|25
1638274850000|2021-11-30 12:20:50|411.86|407.76|411.8|407.7|411.9|407.8|411.8|407.7|29
1638274860000|2021-11-30 12:21:00|411.73|407.63|411.34|407.24|411.73|407.63|411.32|407.22|20
1638274870000|2021-11-30 12:21:10|411.43|407.33|411.41|407.31|411.43|407.33|411.36|407.26|16
1638274880000|2021-11-30 12:21:20|411.4|407.3|411.43|407.33|411.44|407.34|411.23|407.13|20
1638274890000|2021-11-30 12:21:30|411.49|407.39|411.77|407.67|411.89|407.79|411.37|407.27|28
1638274900000|2021-11-30 12:21:40|411.84|407.74|411.63|407.53|411.9|407.8|411.6|407.5|27
1638274910000|2021-11-30 12:21:50|411.58|407.48|411.78|407.68|411.78|407.68|411.47|407.37|30
1638274920000|2021-11-30 12:22:00|411.75|407.65|411.91|407.81|411.96|407.86|411.63|407.53|27
1638274930000|2021-11-30 12:22:10|411.9|407.8|412.26|408.16|412.28|408.18|411.86|407.76|32
1638274940000|2021-11-30 12:22:20|412.23|408.13|412.29|408.19|412.38|408.28|412.23|408.13|21
1638274950000|2021-11-30 12:22:30|412.27|408.17|412.58|408.48|412.58|408.48|412.25|408.15|27
1638274960000|2021-11-30 12:22:40|412.59|408.49|412.22|408.12|412.59|408.49|412.21|408.11|25
1638274970000|2021-11-30 12:22:50|412.25|408.15|411.84|407.74|412.26|408.16|411.83|407.73|30
1638274980000|2021-11-30 12:23:00|411.88|407.78|411.46|407.36|411.94|407.84|411.46|407.36|19
1638274990000|2021-11-30 12:23:10|411.43|407.33|410.87|406.77|411.45|407.35|410.71|406.61|33
1638275000000|2021-11-30 12:23:20|410.89|406.79|411.17|407.07|411.17|407.07|410.86|406.76|29
1638275010000|2021-11-30 12:23:30|411.11|407.01|411.31|407.21|411.39|407.29|410.87|406.77|30
1638275020000|2021-11-30 12:23:40|411.26|407.16|411.15|407.05|411.28|407.18|411.08|406.98|30
1638275030000|2021-11-30 12:23:50|411.18|407.08|411|406.9|411.21|407.11|410.97|406.87|20
1638275040000|2021-11-30 12:24:00|410.99|406.89|410.85|406.75|411.03|406.93|410.79|406.69|24
1638275050000|2021-11-30 12:24:10|410.65|406.55|411.04|406.94|411.08|406.98|410.65|406.55|29
1638275060000|2021-11-30 12:24:20|411.06|406.96|411.34|407.24|411.36|407.26|411.06|406.96|26
1638275070000|2021-11-30 12:24:30|411.18|407.08|411.13|407.03|411.42|407.32|411.13|407.03|26
1638275080000|2021-11-30 12:24:40|411.15|407.05|411.07|406.97|411.17|407.07|411.05|406.95|24
1638275090000|2021-11-30 12:24:50|411.08|406.98|410.98|406.88|411.2|407.1|410.98|406.88|16
1638275100000|2021-11-30 12:25:00|410.95|406.85|410.86|406.76|411.15|407.05|410.85|406.75|22
1638275110000|2021-11-30 12:25:10|410.85|406.75|410.68|406.58|410.95|406.85|410.66|406.56|21
1638275120000|2021-11-30 12:25:20|410.69|406.59|410.78|406.68|410.78|406.68|410.6|406.5|18
1638275130000|2021-11-30 12:25:30|410.8|406.7|410.8|406.7|410.89|406.79|410.77|406.67|25
1638275140000|2021-11-30 12:25:40|410.85|406.75|410.8|406.7|410.89|406.79|410.71|406.61|23
1638275150000|2021-11-30 12:25:50|410.79|406.69|410.71|406.61|410.84|406.74|410.69|406.59|28
1638275160000|2021-11-30 12:26:00|410.78|406.68|410.62|406.52|410.78|406.68|410.62|406.52|24
1638275170000|2021-11-30 12:26:10|410.61|406.51|410.81|406.71|410.81|406.71|410.44|406.34|28
1638275180000|2021-11-30 12:26:20|410.67|406.57|410.99|406.89|411.19|407.09|410.6|406.5|28
1638275190000|2021-11-30 12:26:30|411.04|406.94|411.68|407.58|411.84|407.74|410.95|406.85|26
1638275200000|2021-11-30 12:26:40|411.66|407.56|411.85|407.75|411.9|407.8|411.66|407.56|13
1638275210000|2021-11-30 12:26:50|411.86|407.76|411.95|407.85|412.05|407.95|411.86|407.76|25
1638275220000|2021-11-30 12:27:00|411.87|407.77|412.04|407.94|412.1|408|411.78|407.68|30
1638275230000|2021-11-30 12:27:10|412.03|407.93|412.12|408.02|412.23|408.13|411.96|407.86|30
1638275240000|2021-11-30 12:27:20|412.01|407.91|412.23|408.13|412.23|408.13|411.86|407.76|22
1638275250000|2021-11-30 12:27:30|412.22|408.12|412.14|408.04|412.28|408.18|412.06|407.96|20
1638275260000|2021-11-30 12:27:40|412.16|408.06|412.27|408.17|412.33|408.23|412.1|408|26
1638275270000|2021-11-30 12:27:50|412.14|408.04|412.04|407.94|412.35|408.25|412.04|407.94|25
1638275280000|2021-11-30 12:28:00|412.05|407.95|411.77|407.67|412.05|407.95|411.75|407.65|25
1638275290000|2021-11-30 12:28:10|411.71|407.61|411.8|407.7|411.85|407.75|411.67|407.57|24
1638275300000|2021-11-30 12:28:20|411.78|407.68|411.66|407.56|411.8|407.7|411.53|407.43|22
1638275310000|2021-11-30 12:28:30|411.64|407.54|411.66|407.56|411.79|407.69|411.64|407.54|19
1638275320000|2021-11-30 12:28:40|411.65|407.55|411.65|407.55|411.68|407.58|411.3|407.2|29
1638275330000|2021-11-30 12:28:50|411.47|407.37|411.56|407.46|411.71|407.61|411.47|407.37|23
1638275340000|2021-11-30 12:29:00|411.57|407.47|411.86|407.76|411.97|407.87|411.55|407.45|34
1638275350000|2021-11-30 12:29:10|411.92|407.82|411.91|407.81|412.03|407.93|411.76|407.66|29
1638275360000|2021-11-30 12:29:20|411.85|407.75|411.79|407.69|411.95|407.85|411.73|407.63|29
1638275370000|2021-11-30 12:29:30|411.81|407.71|411.73|407.63|411.81|407.71|411.43|407.33|26
1638275380000|2021-11-30 12:29:40|411.61|407.51|411.73|407.63|411.76|407.66|411.59|407.49|16
1638275390000|2021-11-30 12:29:50|411.67|407.57|411.75|407.65|411.83|407.73|411.54|407.44|19
1638275400000|2021-11-30 12:30:00|411.77|407.67|411.82|407.72|411.9|407.8|411.76|407.66|17
1638275410000|2021-11-30 12:30:10|411.85|407.75|411.99|407.89|412|407.9|411.85|407.75|17
1638275420000|2021-11-30 12:30:20|412.01|407.91|411.8|407.7|412.01|407.91|411.8|407.7|22
1638275430000|2021-11-30 12:30:30|411.78|407.68|412.39|408.29|412.4|408.3|411.72|407.62|28
1638275440000|2021-11-30 12:30:40|412.37|408.27|413.67|409.57|413.67|409.57|412.37|408.27|34
1638275450000|2021-11-30 12:30:50|413.65|409.55|414.6|410.5|414.65|410.55|413.58|409.48|34
1638275460000|2021-11-30 12:31:00|414.75|410.65|415.34|411.24|415.35|411.25|414.75|410.65|33
1638275470000|2021-11-30 12:31:10|415.24|411.14|415.01|410.91|415.44|411.34|414.84|410.74|29
1638275480000|2021-11-30 12:31:20|414.99|410.89|414.8|410.7|415.04|410.94|414.57|410.47|33
1638275490000|2021-11-30 12:31:30|414.48|410.38|414.56|410.46|414.67|410.57|414.48|410.38|23
1638275500000|2021-11-30 12:31:40|414.6|410.5|414.06|409.96|414.61|410.51|414.06|409.96|26
1638275510000|2021-11-30 12:31:50|413.97|409.87|413.72|409.62|414.11|410.01|413.72|409.62|25
1638275520000|2021-11-30 12:32:00|413.61|409.51|413.52|409.42|413.71|409.61|413.41|409.31|23
1638275530000|2021-11-30 12:32:10|413.76|409.66|413.84|409.74|414.07|409.97|413.7|409.6|31
1638275540000|2021-11-30 12:32:20|413.87|409.77|413.67|409.57|413.87|409.77|413.57|409.47|27
1638275550000|2021-11-30 12:32:30|413.69|409.59|413.58|409.48|413.71|409.61|413.43|409.33|26
1638275560000|2021-11-30 12:32:40|413.29|409.19|413.43|409.33|413.43|409.33|413.19|409.09|24
1638275570000|2021-11-30 12:32:50|413.4|409.3|413.59|409.49|413.7|409.6|413.36|409.26|26
1638275580000|2021-11-30 12:33:00|413.57|409.47|413.82|409.72|413.83|409.73|413.51|409.41|29
1638275590000|2021-11-30 12:33:10|413.86|409.76|414.51|410.41|414.51|410.41|413.86|409.76|34
1638275600000|2021-11-30 12:33:20|414.54|410.44|414.42|410.32|414.59|410.49|414.24|410.14|35
1638275610000|2021-11-30 12:33:30|414.54|410.44|414.54|410.44|414.76|410.66|414.48|410.38|27
1638275620000|2021-11-30 12:33:40|414.58|410.48|414.65|410.55|414.71|410.61|414.47|410.37|23
1638275630000|2021-11-30 12:33:50|414.67|410.57|414.95|410.85|414.98|410.88|414.67|410.57|20
1638275640000|2021-11-30 12:34:00|414.89|410.79|414.95|410.85|415.15|411.05|414.77|410.67|32
1638275650000|2021-11-30 12:34:10|414.93|410.83|414.56|410.46|414.96|410.86|414.53|410.43|30
1638275660000|2021-11-30 12:34:20|414.55|410.45|414.72|410.62|414.76|410.66|414.4|410.3|25
1638275670000|2021-11-30 12:34:30|414.75|410.65|414.59|410.49|414.75|410.65|414.41|410.31|29
1638275680000|2021-11-30 12:34:40|414.55|410.45|414.24|410.14|414.55|410.45|414.23|410.13|18
1638275690000|2021-11-30 12:34:50|414.23|410.13|413.9|409.8|414.25|410.15|413.87|409.77|21
1638275700000|2021-11-30 12:35:00|413.86|409.76|414.34|410.24|414.39|410.29|413.82|409.72|20
1638275710000|2021-11-30 12:35:10|414.36|410.26|413.98|409.88|414.41|410.31|413.97|409.87|26
1638275720000|2021-11-30 12:35:20|413.94|409.84|413.46|409.36|413.94|409.84|413.46|409.36|26
1638275730000|2021-11-30 12:35:30|413.47|409.37|413.46|409.36|413.48|409.38|413.4|409.3|23
1638275740000|2021-11-30 12:35:40|413.44|409.34|413.14|409.04|413.46|409.36|413.13|409.03|34
1638275750000|2021-11-30 12:35:50|413.2|409.1|413.09|408.99|413.27|409.17|413|408.9|31
1638275760000|2021-11-30 12:36:00|413.1|409|413.5|409.4|413.5|409.4|413.1|409|27
1638275770000|2021-11-30 12:36:10|413.46|409.36|413.57|409.47|413.72|409.62|413.46|409.36|31
1638275780000|2021-11-30 12:36:20|413.58|409.48|413.77|409.67|413.78|409.68|413.5|409.4|20
1638275790000|2021-11-30 12:36:30|413.78|409.68|413.84|409.74|413.85|409.75|413.59|409.49|20
1638275800000|2021-11-30 12:36:40|413.82|409.72|413.51|409.41|413.82|409.72|413.51|409.41|19
1638275810000|2021-11-30 12:36:50|413.52|409.42|413.56|409.46|413.75|409.65|413.52|409.42|19
1638275820000|2021-11-30 12:37:00|413.57|409.47|413.71|409.61|413.72|409.62|413.56|409.46|13
1638275830000|2021-11-30 12:37:10|413.7|409.6|413.71|409.61|413.77|409.67|413.68|409.58|18
1638275840000|2021-11-30 12:37:20|413.72|409.62|413.82|409.72|413.87|409.77|413.71|409.61|25
1638275850000|2021-11-30 12:37:30|413.93|409.83|414.2|410.1|414.27|410.17|413.91|409.81|25
1638275860000|2021-11-30 12:37:40|414.18|410.08|414.24|410.14|414.27|410.17|414.18|410.08|8
1638275870000|2021-11-30 12:37:50|414.27|410.17|414.14|410.04|414.34|410.24|414.02|409.92|27
1638275880000|2021-11-30 12:38:00|414.17|410.07|414.25|410.15|414.32|410.22|414.14|410.04|25
1638275890000|2021-11-30 12:38:10|414.28|410.18|414.58|410.48|414.58|410.48|414.17|410.07|25
1638275900000|2021-11-30 12:38:20|414.63|410.53|414.22|410.12|414.7|410.6|414.21|410.11|24
1638275910000|2021-11-30 12:38:30|414.25|410.15|414.46|410.36|414.48|410.38|414.23|410.13|9
1638275920000|2021-11-30 12:38:40|414.48|410.38|414.87|410.77|414.87|410.77|414.22|410.12|29
1638275930000|2021-11-30 12:38:50|414.93|410.83|414.96|410.86|415|410.9|414.83|410.73|28
1638275940000|2021-11-30 12:39:00|414.94|410.84|414.97|410.87|414.99|410.89|414.9|410.8|19
1638275950000|2021-11-30 12:39:10|414.99|410.89|415|410.9|415.01|410.91|414.93|410.83|14
1638275960000|2021-11-30 12:39:20|414.97|410.87|414.91|410.81|414.99|410.89|414.9|410.8|15
1638275970000|2021-11-30 12:39:30|414.9|410.8|414.82|410.72|414.95|410.85|414.75|410.65|28
1638275980000|2021-11-30 12:39:40|414.81|410.71|414.49|410.39|414.89|410.79|414.49|410.39|23
1638275990000|2021-11-30 12:39:50|414.57|410.47|414.27|410.17|414.59|410.49|414.26|410.16|24
1638276000000|2021-11-30 12:40:00|414.3|410.2|414.77|410.67|414.77|410.67|414.2|410.1|27
1638276010000|2021-11-30 12:40:10|414.87|410.77|414.78|410.68|414.91|410.81|414.76|410.66|28
1638276020000|2021-11-30 12:40:20|414.8|410.7|414.84|410.74|414.89|410.79|414.78|410.68|21
1638276030000|2021-11-30 12:40:30|414.93|410.83|415|410.9|415.01|410.91|414.82|410.72|27
1638276040000|2021-11-30 12:40:40|415.01|410.91|415.5|411.4|415.5|411.4|414.99|410.89|30
1638276050000|2021-11-30 12:40:50|415.6|411.5|415.72|411.62|415.74|411.64|415.53|411.43|29
1638276060000|2021-11-30 12:41:00|415.6|411.5|415.38|411.28|415.6|411.5|415.3|411.2|27
1638276070000|2021-11-30 12:41:10|415.37|411.27|415.34|411.24|415.39|411.29|415.34|411.24|21
1638276080000|2021-11-30 12:41:20|415.35|411.25|415.49|411.39|415.52|411.42|415.35|411.25|25
1638276090000|2021-11-30 12:41:30|415.43|411.33|415.41|411.31|415.54|411.44|415.36|411.26|23
1638276100000|2021-11-30 12:41:40|415.42|411.32|415.2|411.1|415.44|411.34|415.2|411.1|24
1638276110000|2021-11-30 12:41:50|415.36|411.26|415.34|411.24|415.41|411.31|415.2|411.1|29
1638276120000|2021-11-30 12:42:00|415.33|411.23|414.94|410.84|415.43|411.33|414.93|410.83|31
1638276130000|2021-11-30 12:42:10|414.9|410.8|415.19|411.09|415.22|411.12|414.9|410.8|18
1638276140000|2021-11-30 12:42:20|415.21|411.11|415.51|411.41|415.6|411.5|415.21|411.11|25
1638276150000|2021-11-30 12:42:30|415.49|411.39|415.64|411.54|415.64|411.54|415.43|411.33|25
1638276160000|2021-11-30 12:42:40|415.65|411.55|415.65|411.55|415.74|411.64|415.53|411.43|25
1638276170000|2021-11-30 12:42:50|415.63|411.53|415.39|411.29|415.63|411.53|415.39|411.29|21
1638276180000|2021-11-30 12:43:00|415.43|411.33|415.51|411.41|415.52|411.42|415.39|411.29|26
1638276190000|2021-11-30 12:43:10|415.57|411.47|415.47|411.37|415.59|411.49|415.44|411.34|19
1638276200000|2021-11-30 12:43:20|415.41|411.31|415.32|411.22|415.43|411.33|415.22|411.12|21
1638276210000|2021-11-30 12:43:30|415.28|411.18|415.51|411.41|415.51|411.41|415.25|411.15|26
1638276220000|2021-11-30 12:43:40|415.52|411.42|415.51|411.41|415.54|411.44|415.46|411.36|22
1638276230000|2021-11-30 12:43:50|415.52|411.42|415.53|411.43|415.57|411.47|415.45|411.35|23
1638276240000|2021-11-30 12:44:00|415.55|411.45|415.69|411.59|415.69|411.59|415.52|411.42|17
1638276250000|2021-11-30 12:44:10|415.63|411.53|415.76|411.66|416.02|411.92|415.62|411.52|24
1638276260000|2021-11-30 12:44:20|415.79|411.69|415.6|411.5|415.85|411.75|415.6|411.5|20
1638276270000|2021-11-30 12:44:30|415.62|411.52|415.63|411.53|415.65|411.55|415.59|411.49|17
1638276280000|2021-11-30 12:44:40|415.62|411.52|415.62|411.52|415.72|411.62|415.54|411.44|23
1638276290000|2021-11-30 12:44:50|415.51|411.41|415.5|411.4|415.53|411.43|415.48|411.38|11
1638276300000|2021-11-30 12:45:00|415.53|411.43|415.47|411.37|415.53|411.43|415.46|411.36|11
1638276310000|2021-11-30 12:45:10|415.48|411.38|415.2|411.1|415.48|411.38|415.2|411.1|18
1638276320000|2021-11-30 12:45:20|415.21|411.11|415.01|410.91|415.21|411.11|414.91|410.81|13
1638276330000|2021-11-30 12:45:30|415.02|410.92|415.24|411.14|415.29|411.19|414.78|410.68|26
1638276340000|2021-11-30 12:45:40|415.35|411.25|415.61|411.51|415.61|411.51|415.24|411.14|27
1638276350000|2021-11-30 12:45:50|415.62|411.52|415.73|411.63|415.81|411.71|415.54|411.44|28
1638276360000|2021-11-30 12:46:00|415.79|411.69|415.86|411.76|415.96|411.86|415.67|411.57|26
1638276370000|2021-11-30 12:46:10|415.83|411.73|415.68|411.58|415.86|411.76|415.6|411.5|16
1638276380000|2021-11-30 12:46:20|415.65|411.55|415.55|411.45|415.83|411.73|415.48|411.38|19
1638276390000|2021-11-30 12:46:30|415.53|411.43|415.55|411.45|415.56|411.46|415.3|411.2|30
1638276400000|2021-11-30 12:46:40|415.52|411.42|415.6|411.5|415.6|411.5|415.52|411.42|8
1638276410000|2021-11-30 12:46:50|415.61|411.51|416.39|412.29|416.39|412.29|415.61|411.51|22
1638276420000|2021-11-30 12:47:00|416.4|412.3|416.79|412.69|416.79|412.69|416.22|412.12|30
1638276430000|2021-11-30 12:47:10|416.93|412.83|416.48|412.38|416.93|412.83|416.32|412.22|35
1638276440000|2021-11-30 12:47:20|416.49|412.39|416.8|412.7|416.84|412.74|416.44|412.34|31
1638276450000|2021-11-30 12:47:30|416.86|412.76|417.63|413.53|417.63|413.53|416.86|412.76|25
1638276460000|2021-11-30 12:47:40|417.6|413.5|417.54|413.44|417.67|413.57|417.28|413.18|29
1638276470000|2021-11-30 12:47:50|417.56|413.46|417.7|413.6|417.73|413.63|417.48|413.38|26
1638276480000|2021-11-30 12:48:00|417.71|413.61|417.33|413.23|417.73|413.63|417.31|413.21|28
1638276490000|2021-11-30 12:48:10|417.3|413.2|417.27|413.17|417.3|413.2|417.1|413|18
1638276500000|2021-11-30 12:48:20|417.29|413.19|417.05|412.95|417.29|413.19|417.02|412.92|20
1638276510000|2021-11-30 12:48:30|417.06|412.96|417.17|413.07|417.22|413.12|417.06|412.96|19
1638276520000|2021-11-30 12:48:40|417.14|413.04|416.91|412.81|417.14|413.04|416.78|412.68|19
1638276530000|2021-11-30 12:48:50|416.88|412.78|416.83|412.73|416.89|412.79|416.69|412.59|15
1638276540000|2021-11-30 12:49:00|416.73|412.63|416.52|412.42|416.73|412.63|416.49|412.39|28
1638276550000|2021-11-30 12:49:10|416.55|412.45|416.58|412.48|416.7|412.6|416.47|412.37|25
1638276560000|2021-11-30 12:49:20|416.62|412.52|416.89|412.79|416.92|412.82|416.62|412.52|20
1638276570000|2021-11-30 12:49:30|416.85|412.75|417.02|412.92|417.06|412.96|416.85|412.75|19
1638276580000|2021-11-30 12:49:40|417|412.9|417.02|412.92|417.12|413.02|416.93|412.83|25
1638276590000|2021-11-30 12:49:50|417.06|412.96|417.11|413.01|417.17|413.07|416.99|412.89|28
1638276600000|2021-11-30 12:50:00|417.12|413.02|417.12|413.02|417.26|413.16|417.02|412.92|25
1638276610000|2021-11-30 12:50:10|417.06|412.96|417.06|412.96|417.26|413.16|416.95|412.85|19
1638276620000|2021-11-30 12:50:20|417.18|413.08|417.15|413.05|417.18|413.08|417.01|412.91|19
1638276630000|2021-11-30 12:50:30|417.11|413.01|417.03|412.93|417.15|413.05|417.01|412.91|24
1638276640000|2021-11-30 12:50:40|417.05|412.95|417.17|413.07|417.19|413.09|417.02|412.92|21
1638276650000|2021-11-30 12:50:50|417.14|413.04|417.09|412.99|417.18|413.08|417.02|412.92|18
1638276660000|2021-11-30 12:51:00|417.17|413.07|416.99|412.89|417.21|413.11|416.96|412.86|17
1638276670000|2021-11-30 12:51:10|416.97|412.87|417.08|412.98|417.26|413.16|416.9|412.8|22
1638276680000|2021-11-30 12:51:20|417.07|412.97|416.95|412.85|417.13|413.03|416.85|412.75|13
1638276690000|2021-11-30 12:51:30|416.96|412.86|416.34|412.24|417.07|412.97|416.33|412.23|33
1638276700000|2021-11-30 12:51:40|416.35|412.25|416.03|411.93|416.35|412.25|416.03|411.93|28
1638276710000|2021-11-30 12:51:50|416.02|411.92|416.06|411.96|416.23|412.13|416.02|411.92|17
1638276720000|2021-11-30 12:52:00|416.1|412|415.77|411.67|416.15|412.05|415.5|411.4|32
1638276730000|2021-11-30 12:52:10|415.76|411.66|415.21|411.11|415.76|411.66|415.21|411.11|27
1638276740000|2021-11-30 12:52:20|415.28|411.18|415.38|411.28|415.45|411.35|415.2|411.1|25
1638276750000|2021-11-30 12:52:30|415.29|411.19|415.47|411.37|415.74|411.64|415.29|411.19|26
1638276760000|2021-11-30 12:52:40|415.46|411.36|415.4|411.3|415.51|411.41|415.25|411.15|26
1638276770000|2021-11-30 12:52:50|415.42|411.32|415.47|411.37|415.63|411.53|415.33|411.23|22
1638276780000|2021-11-30 12:53:00|415.46|411.36|415.5|411.4|415.5|411.4|415.42|411.32|14
1638276790000|2021-11-30 12:53:10|415.51|411.41|415.36|411.26|415.51|411.41|415.36|411.26|10
1638276800000|2021-11-30 12:53:20|415.48|411.38|415.59|411.49|415.66|411.56|415.48|411.38|28
1638276810000|2021-11-30 12:53:30|415.62|411.52|415.52|411.42|415.62|411.52|415.5|411.4|26
1638276820000|2021-11-30 12:53:40|415.51|411.41|415.53|411.43|415.56|411.46|415.49|411.39|16
1638276830000|2021-11-30 12:53:50|415.42|411.32|415.27|411.17|415.42|411.32|415.25|411.15|17
1638276840000|2021-11-30 12:54:00|415.25|411.15|415.28|411.18|415.36|411.26|415.2|411.1|18
1638276850000|2021-11-30 12:54:10|415.23|411.13|415.15|411.05|415.23|411.13|414.9|410.8|25
1638276860000|2021-11-30 12:54:20|415.09|410.99|414.69|410.59|415.09|410.99|414.5|410.4|27
1638276870000|2021-11-30 12:54:30|414.54|410.44|414.5|410.4|414.74|410.64|414.49|410.39|21
1638276880000|2021-11-30 12:54:40|414.49|410.39|414.17|410.07|414.63|410.53|414.17|410.07|31
1638276890000|2021-11-30 12:54:50|414.23|410.13|414.35|410.25|414.51|410.41|414.17|410.07|27
1638276900000|2021-11-30 12:55:00|414.37|410.27|414.38|410.28|414.38|410.28|414.14|410.04|31
1638276910000|2021-11-30 12:55:10|414.39|410.29|414.43|410.33|414.48|410.38|414.39|410.29|17
1638276920000|2021-11-30 12:55:20|414.44|410.34|414.17|410.07|414.49|410.39|414.17|410.07|19
1638276930000|2021-11-30 12:55:30|414.34|410.24|414.17|410.07|414.41|410.31|414.07|409.97|14
1638276940000|2021-11-30 12:55:40|414.22|410.12|413.9|409.8|414.23|410.13|413.9|409.8|26
1638276950000|2021-11-30 12:55:50|414.1|410|413.86|409.76|414.1|410|413.73|409.63|25
1638276960000|2021-11-30 12:56:00|413.89|409.79|413.83|409.73|413.9|409.8|413.72|409.62|22
1638276970000|2021-11-30 12:56:10|413.8|409.7|413.75|409.65|413.9|409.8|413.75|409.65|18
1638276980000|2021-11-30 12:56:20|413.76|409.66|413.52|409.42|413.77|409.67|413.52|409.42|27
1638276990000|2021-11-30 12:56:30|413.44|409.34|413.17|409.07|413.51|409.41|413.14|409.04|25
1638277000000|2021-11-30 12:56:40|413.1|409|412.94|408.84|413.1|409|412.94|408.84|23
1638277010000|2021-11-30 12:56:50|412.93|408.83|412.4|408.3|412.93|408.83|412.3|408.2|27
1638277020000|2021-11-30 12:57:00|412.38|408.28|412.52|408.42|412.52|408.42|412.15|408.05|28
1638277030000|2021-11-30 12:57:10|412.5|408.4|412.45|408.35|412.5|408.4|412.44|408.34|12
1638277040000|2021-11-30 12:57:20|412.46|408.36|412.34|408.24|412.48|408.38|412.2|408.1|27
1638277050000|2021-11-30 12:57:30|412.32|408.22|412.21|408.11|412.5|408.4|412.21|408.11|28
1638277060000|2021-11-30 12:57:40|412.22|408.12|412.15|408.05|412.27|408.17|412.03|407.93|25
1638277070000|2021-11-30 12:57:50|412.18|408.08|412.25|408.15|412.28|408.18|412.12|408.02|31
1638277080000|2021-11-30 12:58:00|412.18|408.08|412.42|408.32|412.47|408.37|412.18|408.08|20
1638277090000|2021-11-30 12:58:10|412.41|408.31|412.74|408.64|412.85|408.75|412.35|408.25|26
1638277100000|2021-11-30 12:58:20|412.65|408.55|412.62|408.52|412.74|408.64|412.51|408.41|14
1638277110000|2021-11-30 12:58:30|412.75|408.65|412.72|408.62|412.81|408.71|412.53|408.43|24
1638277120000|2021-11-30 12:58:40|412.75|408.65|412.4|408.3|412.75|408.65|412.4|408.3|14
1638277130000|2021-11-30 12:58:50|412.39|408.29|412.46|408.36|412.57|408.47|412.37|408.27|21
1638277140000|2021-11-30 12:59:00|412.47|408.37|412.48|408.38|412.55|408.45|412.36|408.26|18
1638277150000|2021-11-30 12:59:10|412.52|408.42|412.42|408.32|412.52|408.42|412.39|408.29|16
1638277160000|2021-11-30 12:59:20|412.44|408.34|412.58|408.48|412.6|408.5|412.34|408.24|12
1638277170000|2021-11-30 12:59:30|412.56|408.46|412.69|408.59|412.7|408.6|412.56|408.46|17
1638277180000|2021-11-30 12:59:40|412.5|408.4|412.58|408.48|412.75|408.65|412.5|408.4|14
1638277190000|2021-11-30 12:59:50|412.5|408.4|412.57|408.47|412.63|408.53|412.48|408.38|8
1638277200000|2021-11-30 13:00:00|412.62|408.52|412.96|408.86|412.96|408.86|412.57|408.47|16
1638277210000|2021-11-30 13:00:10|412.94|408.84|413.34|409.24|413.34|409.24|412.9|408.8|16
1638277220000|2021-11-30 13:00:20|413.39|409.29|413.35|409.25|413.67|409.57|413.35|409.25|23
1638277230000|2021-11-30 13:00:30|413.5|409.4|413.3|409.2|413.5|409.4|413.22|409.12|22
1638277240000|2021-11-30 13:00:40|413.34|409.24|413.37|409.27|413.47|409.37|413.28|409.18|24
1638277250000|2021-11-30 13:00:50|413.44|409.34|413.39|409.29|413.52|409.42|413.34|409.24|14
1638277260000|2021-11-30 13:01:00|413.4|409.3|413.43|409.33|413.49|409.39|413.37|409.27|15
1638277270000|2021-11-30 13:01:10|413.46|409.36|413.67|409.57|413.67|409.57|413.4|409.3|19
1638277280000|2021-11-30 13:01:20|413.7|409.6|413.73|409.63|413.8|409.7|413.7|409.6|17
1638277290000|2021-11-30 13:01:30|413.77|409.67|413.61|409.51|413.77|409.67|413.61|409.51|12
1638277300000|2021-11-30 13:01:40|413.62|409.52|413.45|409.35|413.66|409.56|413.42|409.32|25
1638277310000|2021-11-30 13:01:50|413.43|409.33|413.1|409|413.43|409.33|413.07|408.97|19
1638277320000|2021-11-30 13:02:00|413.08|408.98|412.65|408.55|413.08|408.98|412.48|408.38|36
1638277330000|2021-11-30 13:02:10|412.61|408.51|412.1|408|412.62|408.52|412.1|408|28
1638277340000|2021-11-30 13:02:20|412.08|407.98|412.3|408.2|412.56|408.46|412.08|407.98|27
1638277350000|2021-11-30 13:02:30|412.31|408.21|412.44|408.34|412.49|408.39|412.22|408.12|23
1638277360000|2021-11-30 13:02:40|412.45|408.35|412.7|408.6|412.98|408.88|412.41|408.31|31
1638277370000|2021-11-30 13:02:50|412.69|408.59|412.95|408.85|412.95|408.85|412.64|408.54|20
1638277380000|2021-11-30 13:03:00|412.94|408.84|413.11|409.01|413.36|409.26|412.72|408.62|36
1638277390000|2021-11-30 13:03:10|413.1|409|412.78|408.68|413.22|409.12|412.74|408.64|28
1638277400000|2021-11-30 13:03:20|412.72|408.62|412.67|408.57|412.84|408.74|412.59|408.49|31
1638277410000|2021-11-30 13:03:30|412.65|408.55|412.54|408.44|412.76|408.66|412.52|408.42|35
1638277420000|2021-11-30 13:03:40|412.53|408.43|412.67|408.57|412.79|408.69|412.5|408.4|21
1638277430000|2021-11-30 13:03:50|412.71|408.61|412.64|408.54|412.76|408.66|412.61|408.51|16
1638277440000|2021-11-30 13:04:00|412.62|408.52|412.55|408.45|412.7|408.6|412.47|408.37|26
1638277450000|2021-11-30 13:04:10|412.56|408.46|412.56|408.46|412.71|408.61|412.42|408.32|25
1638277460000|2021-11-30 13:04:20|412.55|408.45|412.38|408.28|412.55|408.45|412.28|408.18|21
1638277470000|2021-11-30 13:04:30|412.33|408.23|412.34|408.24|412.35|408.25|412.2|408.1|22
1638277480000|2021-11-30 13:04:40|412.32|408.22|412.15|408.05|412.38|408.28|412.15|408.05|14
1638277490000|2021-11-30 13:04:50|412.18|408.08|411.96|407.86|412.3|408.2|411.95|407.85|24
1638277500000|2021-11-30 13:05:00|411.94|407.84|411.83|407.73|412.04|407.94|411.83|407.73|13
1638277510000|2021-11-30 13:05:10|411.84|407.74|411.88|407.78|412.15|408.05|411.84|407.74|27
1638277520000|2021-11-30 13:05:20|411.89|407.79|411.69|407.59|411.91|407.81|411.69|407.59|23
1638277530000|2021-11-30 13:05:30|411.64|407.54|411.47|407.37|411.78|407.68|411.41|407.31|17
1638277540000|2021-11-30 13:05:40|411.42|407.32|411.23|407.13|411.46|407.36|411.04|406.94|29
1638277550000|2021-11-30 13:05:50|411.25|407.15|410.41|406.31|411.41|407.31|410.39|406.29|23
1638277560000|2021-11-30 13:06:00|410.42|406.32|410.48|406.38|410.54|406.44|410.2|406.1|23
1638277570000|2021-11-30 13:06:10|410.58|406.48|410.65|406.55|410.65|406.55|410.52|406.42|19
1638277580000|2021-11-30 13:06:20|410.61|406.51|410.73|406.63|410.73|406.63|410.51|406.41|25
1638277590000|2021-11-30 13:06:30|410.72|406.62|411|406.9|411.16|407.06|410.72|406.62|27
1638277600000|2021-11-30 13:06:40|411.15|407.05|412.11|408.01|412.2|408.1|411.09|406.99|34
1638277610000|2021-11-30 13:06:50|412.05|407.95|412.75|408.65|412.8|408.7|412.05|407.95|28
1638277620000|2021-11-30 13:07:00|412.77|408.67|412.98|408.88|413.08|408.98|412.72|408.62|31
1638277630000|2021-11-30 13:07:10|412.99|408.89|413.45|409.35|413.47|409.37|412.98|408.88|29
1638277640000|2021-11-30 13:07:20|413.43|409.33|413.73|409.63|413.73|409.63|413.43|409.33|25
1638277650000|2021-11-30 13:07:30|413.7|409.6|413.96|409.86|413.99|409.89|413.7|409.6|25
1638277660000|2021-11-30 13:07:40|413.98|409.88|413.93|409.83|414.06|409.96|413.89|409.79|21
1638277670000|2021-11-30 13:07:50|413.95|409.85|413.89|409.79|414.05|409.95|413.73|409.63|24
1638277680000|2021-11-30 13:08:00|413.92|409.82|414.04|409.94|414.19|410.09|413.88|409.78|27
1638277690000|2021-11-30 13:08:10|414.11|410.01|414.15|410.05|414.26|410.16|414.1|410|23
1638277700000|2021-11-30 13:08:20|414.16|410.06|413.3|409.2|414.17|410.07|413.3|409.2|30
1638277710000|2021-11-30 13:08:30|413.4|409.3|412.85|408.75|413.4|409.3|412.73|408.63|31
1638277720000|2021-11-30 13:08:40|412.77|408.67|412.71|408.61|412.84|408.74|412.62|408.52|26
1638277730000|2021-11-30 13:08:50|412.78|408.68|413.11|409.01|413.26|409.16|412.62|408.52|32
1638277740000|2021-11-30 13:09:00|413.13|409.03|413.25|409.15|413.36|409.26|413.12|409.02|24
1638277750000|2021-11-30 13:09:10|413.23|409.13|412.88|408.78|413.23|409.13|412.81|408.71|36
1638277760000|2021-11-30 13:09:20|412.87|408.77|412.69|408.59|412.92|408.82|412.68|408.58|23
1638277770000|2021-11-30 13:09:30|412.75|408.65|412.61|408.51|412.76|408.66|412.5|408.4|27
1638277780000|2021-11-30 13:09:40|412.57|408.47|412.86|408.76|412.97|408.87|412.5|408.4|27
1638277790000|2021-11-30 13:09:50|412.93|408.83|413.03|408.93|413.13|409.03|412.72|408.62|28
1638277800000|2021-11-30 13:10:00|413.01|408.91|413.29|409.19|413.38|409.28|412.97|408.87|27
1638277810000|2021-11-30 13:10:10|413.3|409.2|413.31|409.21|413.38|409.28|413.25|409.15|18
1638277820000|2021-11-30 13:10:20|413.32|409.22|413|408.9|413.32|409.22|413|408.9|19
1638277830000|2021-11-30 13:10:30|413.21|409.11|413.24|409.14|413.36|409.26|413.05|408.95|17
1638277840000|2021-11-30 13:10:40|413.26|409.16|413.52|409.42|413.52|409.42|413.05|408.95|28
1638277850000|2021-11-30 13:10:50|413.7|409.6|413.84|409.74|414.04|409.94|413.7|409.6|21
1638277860000|2021-11-30 13:11:00|413.86|409.76|413.4|409.3|414.03|409.93|413.36|409.26|31
1638277870000|2021-11-30 13:11:10|413.33|409.23|413.51|409.41|413.76|409.66|413.33|409.23|27
1638277880000|2021-11-30 13:11:20|413.59|409.49|413.92|409.82|413.92|409.82|413.58|409.48|24
1638277890000|2021-11-30 13:11:30|413.94|409.84|414.12|410.02|414.21|410.11|413.87|409.77|31
1638277900000|2021-11-30 13:11:40|414.08|409.98|414|409.9|414.09|409.99|413.73|409.63|31
1638277910000|2021-11-30 13:11:50|413.93|409.83|413.68|409.58|413.96|409.86|413.68|409.58|25
1638277920000|2021-11-30 13:12:00|413.65|409.55|413.64|409.54|413.75|409.65|413.58|409.48|25
1638277930000|2021-11-30 13:12:10|413.67|409.57|413.24|409.14|413.69|409.59|413.24|409.14|26
1638277940000|2021-11-30 13:12:20|413.23|409.13|413.2|409.1|413.31|409.21|412.97|408.87|28
1638277950000|2021-11-30 13:12:30|413.24|409.14|413.35|409.25|413.51|409.41|413.22|409.12|23
1638277960000|2021-11-30 13:12:40|413.34|409.24|413.21|409.11|413.34|409.24|413.19|409.09|15
1638277970000|2021-11-30 13:12:50|413.2|409.1|413.31|409.21|413.44|409.34|413.2|409.1|24
1638277980000|2021-11-30 13:13:00|413.29|409.19|413.18|409.08|413.29|409.19|413.15|409.05|21
1638277990000|2021-11-30 13:13:10|413.19|409.09|413.19|409.09|413.29|409.19|413.16|409.06|25
1638278000000|2021-11-30 13:13:20|413.2|409.1|413.7|409.6|413.7|409.6|413.2|409.1|22
1638278010000|2021-11-30 13:13:30|413.63|409.53|413.65|409.55|413.77|409.67|413.55|409.45|18
1638278020000|2021-11-30 13:13:40|413.54|409.44|414.15|410.05|414.15|410.05|413.54|409.44|27
1638278030000|2021-11-30 13:13:50|414.12|410.02|413.98|409.88|414.19|410.09|413.98|409.88|24
1638278040000|2021-11-30 13:14:00|414.05|409.95|414.17|410.07|414.17|410.07|413.99|409.89|15
1638278050000|2021-11-30 13:14:10|414.18|410.08|413.85|409.75|414.19|410.09|413.83|409.73|33
1638278060000|2021-11-30 13:14:20|413.8|409.7|413.84|409.74|413.89|409.79|413.73|409.63|24
1638278070000|2021-11-30 13:14:30|413.88|409.78|413.77|409.67|414.03|409.93|413.75|409.65|20
1638278080000|2021-11-30 13:14:40|413.75|409.65|413.84|409.74|413.92|409.82|413.75|409.65|15
1638278090000|2021-11-30 13:14:50|413.83|409.73|413.68|409.58|413.94|409.84|413.63|409.53|17
1638278100000|2021-11-30 13:15:00|413.66|409.56|413.75|409.65|413.9|409.8|413.6|409.5|17
1638278110000|2021-11-30 13:15:10|413.72|409.62|413.59|409.49|413.72|409.62|413.55|409.45|25
1638278120000|2021-11-30 13:15:20|413.61|409.51|413.53|409.43|413.61|409.51|413.4|409.3|8
1638278130000|2021-11-30 13:15:30|413.45|409.35|413.65|409.55|413.75|409.65|413.4|409.3|12
1638278140000|2021-11-30 13:15:40|413.55|409.45|413.57|409.47|413.65|409.55|413.44|409.34|22
1638278150000|2021-11-30 13:15:50|413.58|409.48|413.71|409.61|413.71|409.61|413.44|409.34|17
1638278160000|2021-11-30 13:16:00|413.68|409.58|413.69|409.59|413.75|409.65|413.68|409.58|11
1638278170000|2021-11-30 13:16:10|413.67|409.57|413.27|409.17|413.67|409.57|413.26|409.16|30
1638278180000|2021-11-30 13:16:20|413.25|409.15|413.37|409.27|413.37|409.27|413.13|409.03|20
1638278190000|2021-11-30 13:16:30|413.36|409.26|413.23|409.13|413.36|409.26|413.23|409.13|25
1638278200000|2021-11-30 13:16:40|413.22|409.12|413.42|409.32|413.42|409.32|413.17|409.07|29
1638278210000|2021-11-30 13:16:50|413.43|409.33|413.46|409.36|413.62|409.52|413.39|409.29|25
1638278220000|2021-11-30 13:17:00|413.43|409.33|413.39|409.29|413.52|409.42|413.37|409.27|18
1638278230000|2021-11-30 13:17:10|413.42|409.32|413.56|409.46|413.59|409.49|413.4|409.3|11
1638278240000|2021-11-30 13:17:20|413.55|409.45|413.58|409.48|413.65|409.55|413.53|409.43|15
1638278250000|2021-11-30 13:17:30|413.59|409.49|413.87|409.77|413.87|409.77|413.59|409.49|15
1638278260000|2021-11-30 13:17:40|413.83|409.73|414.18|410.08|414.19|410.09|413.82|409.72|16
1638278270000|2021-11-30 13:17:50|414.19|410.09|414.13|410.03|414.19|410.09|414.07|409.97|10
1638278280000|2021-11-30 13:18:00|414.16|410.06|414.49|410.39|414.54|410.44|414.14|410.04|25
1638278290000|2021-11-30 13:18:10|414.39|410.29|414.66|410.56|414.8|410.7|414.39|410.29|29
1638278300000|2021-11-30 13:18:20|414.47|410.37|414.56|410.46|414.6|410.5|414.3|410.2|25
1638278310000|2021-11-30 13:18:30|414.51|410.41|414.18|410.08|414.53|410.43|414.09|409.99|21
1638278320000|2021-11-30 13:18:40|414.19|410.09|414.2|410.1|414.4|410.3|414.19|410.09|11
1638278330000|2021-11-30 13:18:50|414.22|410.12|414.41|410.31|414.44|410.34|414.21|410.11|31
1638278340000|2021-11-30 13:19:00|414.36|410.26|414.48|410.38|414.52|410.42|414.18|410.08|28
1638278350000|2021-11-30 13:19:10|414.45|410.35|414.2|410.1|414.47|410.37|414.2|410.1|24
1638278360000|2021-11-30 13:19:20|414.21|410.11|414.13|410.03|414.21|410.11|414.05|409.95|20
1638278370000|2021-11-30 13:19:30|414.14|410.04|414.19|410.09|414.33|410.23|414.12|410.02|22
1638278380000|2021-11-30 13:19:40|414.26|410.16|414.3|410.2|414.31|410.21|414.18|410.08|22
1638278390000|2021-11-30 13:19:50|414.29|410.19|414.31|410.21|414.31|410.21|414.22|410.12|21
1638278400000|2021-11-30 13:20:00|414.3|410.2|414.2|410.1|414.3|410.2|414.17|410.07|15
1638278410000|2021-11-30 13:20:10|414.19|410.09|413.91|409.81|414.2|410.1|413.91|409.81|20
1638278420000|2021-11-30 13:20:20|413.9|409.8|413.76|409.66|413.94|409.84|413.76|409.66|19
1638278430000|2021-11-30 13:20:30|413.75|409.65|413.44|409.34|413.77|409.67|413.44|409.34|21
1638278440000|2021-11-30 13:20:40|413.29|409.19|413.51|409.41|413.54|409.44|413.19|409.09|26
1638278450000|2021-11-30 13:20:50|413.47|409.37|413.43|409.33|413.59|409.49|413.41|409.31|26
1638278460000|2021-11-30 13:21:00|413.45|409.35|413.69|409.59|413.73|409.63|413.45|409.35|18
1638278470000|2021-11-30 13:21:10|413.68|409.58|413.62|409.52|413.68|409.58|413.51|409.41|12
1638278480000|2021-11-30 13:21:20|413.59|409.49|413.26|409.16|413.59|409.49|413.06|408.96|24
1638278490000|2021-11-30 13:21:30|413.2|409.1|413.04|408.94|413.21|409.11|413.04|408.94|14
1638278500000|2021-11-30 13:21:40|413.03|408.93|412.95|408.85|413.04|408.94|412.83|408.73|17
1638278510000|2021-11-30 13:21:50|413|408.9|413.05|408.95|413.19|409.09|412.9|408.8|24
1638278520000|2021-11-30 13:22:00|413.04|408.94|413.23|409.13|413.24|409.14|412.78|408.68|19
1638278530000|2021-11-30 13:22:10|413.25|409.15|413.09|408.99|413.4|409.3|413.09|408.99|19
1638278540000|2021-11-30 13:22:20|413.14|409.04|413.04|408.94|413.15|409.05|412.87|408.77|28
1638278550000|2021-11-30 13:22:30|413.01|408.91|412.54|408.44|413.01|408.91|412.54|408.44|23
1638278560000|2021-11-30 13:22:40|412.57|408.47|412.53|408.43|412.57|408.47|412.46|408.36|24
1638278570000|2021-11-30 13:22:50|412.55|408.45|412.87|408.77|412.89|408.79|412.55|408.45|22
1638278580000|2021-11-30 13:23:00|412.89|408.79|412.79|408.69|412.98|408.88|412.64|408.54|26
1638278590000|2021-11-30 13:23:10|412.77|408.67|412.56|408.46|412.85|408.75|412.56|408.46|17
1638278600000|2021-11-30 13:23:20|412.59|408.49|412.57|408.47|412.75|408.65|412.55|408.45|21
1638278610000|2021-11-30 13:23:30|412.56|408.46|412.5|408.4|412.6|408.5|412.46|408.36|30
1638278620000|2021-11-30 13:23:40|412.49|408.39|412.32|408.22|412.49|408.39|412.25|408.15|23
1638278630000|2021-11-30 13:23:50|412.33|408.23|412.21|408.11|412.36|408.26|412.15|408.05|27
1638278640000|2021-11-30 13:24:00|412.41|408.31|412.34|408.24|412.45|408.35|412.27|408.17|15
1638278650000|2021-11-30 13:24:10|412.32|408.22|412.41|408.31|412.41|408.31|412.27|408.17|9
1638278660000|2021-11-30 13:24:20|412.43|408.33|412.3|408.2|412.43|408.33|412.3|408.2|9
1638278670000|2021-11-30 13:24:30|412.29|408.19|412.16|408.06|412.32|408.22|412.16|408.06|17
1638278680000|2021-11-30 13:24:40|412.19|408.09|412.1|408|412.19|408.09|412.1|408|14
1638278690000|2021-11-30 13:24:50|412.19|408.09|412.48|408.38|412.5|408.4|412.14|408.04|16
1638278700000|2021-11-30 13:25:00|412.5|408.4|412.74|408.64|412.84|408.74|412.5|408.4|23
1638278710000|2021-11-30 13:25:10|412.76|408.66|413.16|409.06|413.16|409.06|412.72|408.62|27
1638278720000|2021-11-30 13:25:20|413.19|409.09|413.23|409.13|413.25|409.15|413.02|408.92|24
1638278730000|2021-11-30 13:25:30|413.2|409.1|412.84|408.74|413.2|409.1|412.68|408.58|24
1638278740000|2021-11-30 13:25:40|412.89|408.79|412.89|408.79|412.93|408.83|412.72|408.62|23
1638278750000|2021-11-30 13:25:50|412.97|408.87|413.29|409.19|413.29|409.19|412.89|408.79|26
1638278760000|2021-11-30 13:26:00|413.27|409.17|413.26|409.16|413.27|409.17|413.19|409.09|17
1638278770000|2021-11-30 13:26:10|413.23|409.13|413.21|409.11|413.26|409.16|413.21|409.11|7
1638278780000|2021-11-30 13:26:20|413.23|409.13|412.82|408.72|413.23|409.13|412.73|408.63|30
1638278790000|2021-11-30 13:26:30|412.86|408.76|412.79|408.69|412.86|408.76|412.71|408.61|21
1638278800000|2021-11-30 13:26:40|412.75|408.65|412.84|408.74|412.98|408.88|412.74|408.64|9
1638278810000|2021-11-30 13:26:50|412.85|408.75|412.67|408.57|413|408.9|412.66|408.56|15
1638278820000|2021-11-30 13:27:00|412.66|408.56|412.5|408.4|412.75|408.65|412.41|408.31|19
1638278830000|2021-11-30 13:27:10|412.48|408.38|412.61|408.51|412.7|408.6|412.48|408.38|13
1638278840000|2021-11-30 13:27:20|412.56|408.46|413.07|408.97|413.07|408.97|412.56|408.46|19
1638278850000|2021-11-30 13:27:30|413.02|408.92|413.03|408.93|413.11|409.01|412.96|408.86|19
1638278860000|2021-11-30 13:27:40|413|408.9|413.57|409.47|413.57|409.47|413|408.9|21
1638278870000|2021-11-30 13:27:50|413.58|409.48|413.46|409.36|413.58|409.48|413.36|409.26|14
1638278880000|2021-11-30 13:28:00|413.45|409.35|413.04|408.94|413.45|409.35|413.04|408.94|20
1638278890000|2021-11-30 13:28:10|413|408.9|413.46|409.36|413.56|409.46|413|408.9|27
1638278900000|2021-11-30 13:28:20|413.42|409.32|413.51|409.41|413.54|409.44|413.39|409.29|21
1638278910000|2021-11-30 13:28:30|413.53|409.43|413.59|409.49|413.62|409.52|413.46|409.36|20
1638278920000|2021-11-30 13:28:40|413.55|409.45|413.59|409.49|413.64|409.54|413.55|409.45|12
1638278930000|2021-11-30 13:28:50|413.56|409.46|413.42|409.32|413.61|409.51|413.39|409.29|18
1638278940000|2021-11-30 13:29:00|413.53|409.43|413.52|409.42|413.55|409.45|413.39|409.29|19
1638278950000|2021-11-30 13:29:10|413.53|409.43|413.47|409.37|413.6|409.5|413.29|409.19|20
1638278960000|2021-11-30 13:29:20|413.51|409.41|413.08|408.98|413.52|409.42|413.08|408.98|19
1638278970000|2021-11-30 13:29:30|413.09|408.99|413.01|408.91|413.11|409.01|412.97|408.87|18
1638278980000|2021-11-30 13:29:40|413.07|408.97|413.12|409.02|413.21|409.11|413.05|408.95|14
1638278990000|2021-11-30 13:29:50|413.13|409.03|413.15|409.05|413.16|409.06|413.13|409.03|8
1638279000000|2021-11-30 13:30:00|413.14|409.04|413.31|409.21|413.44|409.34|413.11|409.01|23
1638279010000|2021-11-30 13:30:10|413.3|409.2|413.21|409.11|413.3|409.2|413.2|409.1|15
1638279020000|2021-11-30 13:30:20|413.26|409.16|413.5|409.4|413.61|409.51|413.21|409.11|24
1638279030000|2021-11-30 13:30:30|413.43|409.33|413.46|409.36|413.63|409.53|413.3|409.2|30
1638279040000|2021-11-30 13:30:40|413.47|409.37|413.35|409.25|413.56|409.46|413.23|409.13|20
1638279050000|2021-11-30 13:30:50|413.36|409.26|413.21|409.11|413.38|409.28|413.21|409.11|22
1638279060000|2021-11-30 13:31:00|413.2|409.1|413.34|409.24|413.36|409.26|413.15|409.05|21
1638279070000|2021-11-30 13:31:10|413.32|409.22|413.34|409.24|413.36|409.26|413.32|409.22|7
1638279080000|2021-11-30 13:31:20|413.33|409.23|413.1|409|413.34|409.24|413.08|408.98|11
1638279090000|2021-11-30 13:31:30|413.11|409.01|413.08|408.98|413.12|409.02|413.08|408.98|5
1638279100000|2021-11-30 13:31:40|413.03|408.93|413.11|409.01|413.14|409.04|413|408.9|12
1638279110000|2021-11-30 13:31:50|412.98|408.88|413.1|409|413.15|409.05|412.9|408.8|14
1638279120000|2021-11-30 13:32:00|413.01|408.91|412.82|408.72|413.01|408.91|412.79|408.69|17
1638279130000|2021-11-30 13:32:10|412.83|408.73|412.84|408.74|412.92|408.82|412.82|408.72|16
1638279140000|2021-11-30 13:32:20|412.85|408.75|412.71|408.61|412.85|408.75|412.71|408.61|19
1638279150000|2021-11-30 13:32:30|412.69|408.59|412.64|408.54|412.75|408.65|412.48|408.38|21
1638279160000|2021-11-30 13:32:40|412.62|408.52|412.55|408.45|412.64|408.54|412.48|408.38|28
1638279170000|2021-11-30 13:32:50|412.53|408.43|412.44|408.34|412.55|408.45|412.39|408.29|20
1638279180000|2021-11-30 13:33:00|412.41|408.31|412.68|408.58|412.68|408.58|412.41|408.31|23
1638279190000|2021-11-30 13:33:10|412.72|408.62|412.77|408.67|412.83|408.73|412.52|408.42|23
1638279200000|2021-11-30 13:33:20|412.76|408.66|412.68|408.58|412.76|408.66|412.51|408.41|24
1638279210000|2021-11-30 13:33:30|412.64|408.54|412.62|408.52|412.7|408.6|412.54|408.44|18
1638279220000|2021-11-30 13:33:40|412.5|408.4|412.58|408.48|412.7|408.6|412.39|408.29|21
1638279230000|2021-11-30 13:33:50|412.56|408.46|412.31|408.21|412.63|408.53|412.31|408.21|24
1638279240000|2021-11-30 13:34:00|412.38|408.28|412.54|408.44|412.63|408.53|412.31|408.21|20
1638279250000|2021-11-30 13:34:10|412.55|408.45|412.57|408.47|412.57|408.47|412.45|408.35|13
1638279260000|2021-11-30 13:34:20|412.58|408.48|412.58|408.48|412.61|408.51|412.49|408.39|14
1638279270000|2021-11-30 13:34:30|412.59|408.49|412.46|408.36|412.59|408.49|412.35|408.25|13
1638279280000|2021-11-30 13:34:40|412.35|408.25|412.18|408.08|412.4|408.3|411.99|407.89|31
1638279290000|2021-11-30 13:34:50|412.02|407.92|412.28|408.18|412.28|408.18|411.98|407.88|26
1638279300000|2021-11-30 13:35:00|412.24|408.14|412.4|408.3|412.47|408.37|412.21|408.11|27
1638279310000|2021-11-30 13:35:10|412.35|408.25|412.28|408.18|412.38|408.28|412.21|408.11|17
1638279320000|2021-11-30 13:35:20|412.26|408.16|412.31|408.21|412.36|408.26|412.26|408.16|8
1638279330000|2021-11-30 13:35:30|412.32|408.22|412.4|408.3|412.42|408.32|412.22|408.12|23
1638279340000|2021-11-30 13:35:40|412.43|408.33|412.64|408.54|412.64|408.54|412.36|408.26|19
1638279350000|2021-11-30 13:35:50|412.63|408.53|412.8|408.7|412.87|408.77|412.53|408.43|27
1638279360000|2021-11-30 13:36:00|412.9|408.8|412.48|408.38|413|408.9|412.48|408.38|24
1638279370000|2021-11-30 13:36:10|412.53|408.43|412.64|408.54|412.75|408.65|412.49|408.39|17
1638279380000|2021-11-30 13:36:20|412.65|408.55|412.41|408.31|412.65|408.55|412.19|408.09|19
1638279390000|2021-11-30 13:36:30|412.44|408.34|412.44|408.34|412.5|408.4|412.38|408.28|21
1638279400000|2021-11-30 13:36:40|412.43|408.33|412.43|408.33|412.47|408.37|412.21|408.11|21
1638279410000|2021-11-30 13:36:50|412.44|408.34|412.29|408.19|412.46|408.36|412.13|408.03|27
1638279420000|2021-11-30 13:37:00|412.26|408.16|412.31|408.21|412.61|408.51|412.16|408.06|25
1638279430000|2021-11-30 13:37:10|412.33|408.23|412.34|408.24|412.53|408.43|412.32|408.22|15
1638279440000|2021-11-30 13:37:20|412.37|408.27|412.31|408.21|412.37|408.27|412.28|408.18|8
1638279450000|2021-11-30 13:37:30|412.29|408.19|412.3|408.2|412.51|408.41|412.28|408.18|12
1638279460000|2021-11-30 13:37:40|412.27|408.17|412.27|408.17|412.29|408.19|412.27|408.17|7
1638279470000|2021-11-30 13:37:50|412.29|408.19|412.36|408.26|412.49|408.39|412.17|408.07|17
1638279480000|2021-11-30 13:38:00|412.34|408.24|412.55|408.45|412.59|408.49|412.32|408.22|12
1638279490000|2021-11-30 13:38:10|412.39|408.29|412.52|408.42|412.67|408.57|412.38|408.28|20
1638279500000|2021-11-30 13:38:20|412.58|408.48|412.83|408.73|412.88|408.78|412.52|408.42|26
1638279510000|2021-11-30 13:38:30|412.82|408.72|412.8|408.7|412.92|408.82|412.67|408.57|20
1638279520000|2021-11-30 13:38:40|412.81|408.71|412.72|408.62|412.96|408.86|412.72|408.62|10
1638279530000|2021-11-30 13:38:50|412.62|408.52|412.55|408.45|412.63|408.53|412.55|408.45|4
1638279540000|2021-11-30 13:39:00|412.56|408.46|412.49|408.39|412.56|408.46|412.49|408.39|13
1638279550000|2021-11-30 13:39:10|412.5|408.4|412.7|408.6|412.85|408.75|412.45|408.35|24
1638279560000|2021-11-30 13:39:20|412.71|408.61|413|408.9|413.01|408.91|412.65|408.55|36
1638279570000|2021-11-30 13:39:30|413.03|408.93|413.28|409.18|413.32|409.22|413.03|408.93|20
1638279580000|2021-11-30 13:39:40|413.29|409.19|412.97|408.87|413.29|409.19|412.97|408.87|24
1638279590000|2021-11-30 13:39:50|412.98|408.88|412.94|408.84|413.13|409.03|412.81|408.71|27
1638279600000|2021-11-30 13:40:00|412.99|408.89|413.05|408.95|413.17|409.07|412.98|408.88|26
1638279610000|2021-11-30 13:40:10|413.18|409.08|413.32|409.22|413.35|409.25|413.13|409.03|21
1638279620000|2021-11-30 13:40:20|413.33|409.23|413.59|409.49|413.6|409.5|413.26|409.16|27
1638279630000|2021-11-30 13:40:30|413.54|409.44|413.51|409.41|413.65|409.55|413.48|409.38|13
1638279640000|2021-11-30 13:40:40|413.52|409.42|413.56|409.46|413.58|409.48|413.5|409.4|16
1638279650000|2021-11-30 13:40:50|413.61|409.51|413.61|409.51|413.64|409.54|413.57|409.47|13
1638279660000|2021-11-30 13:41:00|413.59|409.49|413.55|409.45|413.65|409.55|413.54|409.44|21
1638279670000|2021-11-30 13:41:10|413.56|409.46|413.52|409.42|413.57|409.47|413.47|409.37|20
1638279680000|2021-11-30 13:41:20|413.54|409.44|413.81|409.71|413.92|409.82|413.54|409.44|24
1638279690000|2021-11-30 13:41:30|413.68|409.58|413.8|409.7|413.88|409.78|413.63|409.53|27
1638279700000|2021-11-30 13:41:40|413.79|409.69|413.86|409.76|413.92|409.82|413.74|409.64|26
1638279710000|2021-11-30 13:41:50|413.85|409.75|413.84|409.74|413.89|409.79|413.63|409.53|19
1638279720000|2021-11-30 13:42:00|413.93|409.83|413.53|409.43|413.94|409.84|413.53|409.43|17
1638279730000|2021-11-30 13:42:10|413.46|409.36|413.52|409.42|413.6|409.5|413.42|409.32|14
1638279740000|2021-11-30 13:42:20|413.53|409.43|413.51|409.41|413.73|409.63|413.47|409.37|16
1638279750000|2021-11-30 13:42:30|413.42|409.32|413.49|409.39|413.58|409.48|413.4|409.3|23
1638279760000|2021-11-30 13:42:40|413.48|409.38|413.86|409.76|413.87|409.77|413.48|409.38|28
1638279770000|2021-11-30 13:42:50|413.75|409.65|413.78|409.68|413.82|409.72|413.53|409.43|20
1638279780000|2021-11-30 13:43:00|413.77|409.67|413.86|409.76|413.86|409.76|413.7|409.6|21
1638279790000|2021-11-30 13:43:10|413.83|409.73|413.89|409.79|413.89|409.79|413.7|409.6|24
1638279800000|2021-11-30 13:43:20|414.01|409.91|413.88|409.78|414.01|409.91|413.81|409.71|18
1638279810000|2021-11-30 13:43:30|413.87|409.77|413.57|409.47|413.87|409.77|413.53|409.43|18
1638279820000|2021-11-30 13:43:40|413.61|409.51|413.8|409.7|413.88|409.78|413.57|409.47|23
1638279830000|2021-11-30 13:43:50|413.81|409.71|413.93|409.83|413.95|409.85|413.79|409.69|9
1638279840000|2021-11-30 13:44:00|413.9|409.8|413.88|409.78|413.9|409.8|413.88|409.78|4
1638279850000|2021-11-30 13:44:10|413.89|409.79|413.83|409.73|413.9|409.8|413.72|409.62|14
1638279860000|2021-11-30 13:44:20|413.86|409.76|413.9|409.8|413.92|409.82|413.74|409.64|17
1638279870000|2021-11-30 13:44:30|413.89|409.79|413.79|409.69|413.89|409.79|413.78|409.68|23
1638279880000|2021-11-30 13:44:40|413.78|409.68|413.69|409.59|413.78|409.68|413.62|409.52|17
1638279890000|2021-11-30 13:44:50|413.7|409.6|413.61|409.51|413.7|409.6|413.51|409.41|13
1638279900000|2021-11-30 13:45:00|413.63|409.53|414.03|409.93|414.03|409.93|413.63|409.53|22
1638279910000|2021-11-30 13:45:10|413.95|409.85|414.05|409.95|414.36|410.26|413.95|409.85|19
1638279920000|2021-11-30 13:45:20|414.15|410.05|414.2|410.1|414.28|410.18|414.08|409.98|25
1638279930000|2021-11-30 13:45:30|414.21|410.11|414.26|410.16|414.26|410.16|414.12|410.02|20
1638279940000|2021-11-30 13:45:40|414.21|410.11|414.28|410.18|414.38|410.28|414.16|410.06|25
1638279950000|2021-11-30 13:45:50|414.32|410.22|414.09|409.99|414.32|410.22|414.03|409.93|28
1638279960000|2021-11-30 13:46:00|413.96|409.86|413.92|409.82|414.15|410.05|413.89|409.79|16
1638279970000|2021-11-30 13:46:10|413.9|409.8|414.04|409.94|414.04|409.94|413.83|409.73|22
1638279980000|2021-11-30 13:46:20|414.05|409.95|414.14|410.04|414.19|410.09|414.02|409.92|16
1638279990000|2021-11-30 13:46:30|414.16|410.06|414.3|410.2|414.31|410.21|414.13|410.03|22
1638280000000|2021-11-30 13:46:40|414.31|410.21|414.3|410.2|414.34|410.24|414.24|410.14|24
1638280010000|2021-11-30 13:46:50|414.28|410.18|414.4|410.3|414.42|410.32|414.28|410.18|13
1638280020000|2021-11-30 13:47:00|414.41|410.31|414.29|410.19|414.41|410.31|414.26|410.16|17
1638280030000|2021-11-30 13:47:10|414.28|410.18|414.24|410.14|414.3|410.2|414.22|410.12|15
1638280040000|2021-11-30 13:47:20|414.25|410.15|414.39|410.29|414.39|410.29|414.22|410.12|12
1638280050000|2021-11-30 13:47:30|414.32|410.22|414.28|410.18|414.33|410.23|414.28|410.18|4
1638280060000|2021-11-30 13:47:40|414.29|410.19|414.43|410.33|414.44|410.34|414.23|410.13|19
1638280070000|2021-11-30 13:47:50|414.44|410.34|414.37|410.27|414.51|410.41|414.37|410.27|29
1638280080000|2021-11-30 13:48:00|414.36|410.26|414.51|410.41|414.51|410.41|414.36|410.26|19
1638280090000|2021-11-30 13:48:10|414.52|410.42|414.4|410.3|414.6|410.5|414.35|410.25|19
1638280100000|2021-11-30 13:48:20|414.41|410.31|414.54|410.44|414.59|410.49|414.36|410.26|23
1638280110000|2021-11-30 13:48:30|414.57|410.47|414.58|410.48|414.73|410.63|414.57|410.47|20
1638280120000|2021-11-30 13:48:40|414.55|410.45|414.6|410.5|414.7|410.6|414.55|410.45|17
1638280130000|2021-11-30 13:48:50|414.61|410.51|414.58|410.48|414.61|410.51|414.44|410.34|24
1638280140000|2021-11-30 13:49:00|414.59|410.49|414.66|410.56|414.66|410.56|414.56|410.46|20
1638280150000|2021-11-30 13:49:10|414.65|410.55|414.57|410.47|414.66|410.56|414.48|410.38|19
1638280160000|2021-11-30 13:49:20|414.64|410.54|414.65|410.55|414.72|410.62|414.62|410.52|18
1638280170000|2021-11-30 13:49:30|414.69|410.59|414.92|410.82|414.94|410.84|414.65|410.55|22
1638280180000|2021-11-30 13:49:40|414.93|410.83|414.92|410.82|414.96|410.86|414.91|410.81|14
1638280190000|2021-11-30 13:49:50|414.91|410.81|414.91|410.81|414.99|410.89|414.82|410.72|24
1638280200000|2021-11-30 13:50:00|414.92|410.82|415.01|410.91|415.02|410.92|414.92|410.82|20
1638280210000|2021-11-30 13:50:10|415.02|410.92|415.02|410.92|415.03|410.93|414.98|410.88|8
1638280220000|2021-11-30 13:50:20|415.05|410.95|415.4|411.3|415.4|411.3|415.05|410.95|14
1638280230000|2021-11-30 13:50:30|415.38|411.28|415.5|411.4|415.55|411.45|415.25|411.15|28
1638280240000|2021-11-30 13:50:40|415.45|411.35|415.83|411.73|415.9|411.8|415.45|411.35|26
1638280250000|2021-11-30 13:50:50|415.8|411.7|415.74|411.64|415.85|411.75|415.71|411.61|31
1638280260000|2021-11-30 13:51:00|415.71|411.61|415.26|411.16|415.71|411.61|415.26|411.16|23
1638280270000|2021-11-30 13:51:10|415.27|411.17|415.43|411.33|415.43|411.33|415.21|411.11|27
1638280280000|2021-11-30 13:51:20|415.44|411.34|415.33|411.23|415.5|411.4|415.33|411.23|22
1638280290000|2021-11-30 13:51:30|415.32|411.22|415.18|411.08|415.32|411.22|415.12|411.02|23
1638280300000|2021-11-30 13:51:40|415.19|411.09|415.25|411.15|415.27|411.17|415.16|411.06|21
1638280310000|2021-11-30 13:51:50|415.23|411.13|414.89|410.79|415.24|411.14|414.89|410.79|24
1638280320000|2021-11-30 13:52:00|414.94|410.84|415.04|410.94|415.11|411.01|414.9|410.8|27
1638280330000|2021-11-30 13:52:10|415.07|410.97|414.92|410.82|415.07|410.97|414.78|410.68|26
1638280340000|2021-11-30 13:52:20|414.77|410.67|414.71|410.61|414.77|410.67|414.71|410.61|12
1638280350000|2021-11-30 13:52:30|414.66|410.56|414.38|410.28|414.67|410.57|414.37|410.27|24
1638280360000|2021-11-30 13:52:40|414.37|410.27|414.47|410.37|414.53|410.43|414.34|410.24|23
1638280370000|2021-11-30 13:52:50|414.49|410.39|414.6|410.5|414.62|410.52|414.45|410.35|24
1638280380000|2021-11-30 13:53:00|414.61|410.51|414.84|410.74|414.86|410.76|414.61|410.51|25
1638280390000|2021-11-30 13:53:10|414.85|410.75|415.1|411|415.12|411.02|414.84|410.74|24
1638280400000|2021-11-30 13:53:20|415.15|411.05|414.88|410.78|415.15|411.05|414.86|410.76|20
1638280410000|2021-11-30 13:53:30|414.83|410.73|414.83|410.73|414.86|410.76|414.82|410.72|6
1638280420000|2021-11-30 13:53:40|414.84|410.74|414.59|410.49|414.86|410.76|414.59|410.49|20
1638280430000|2021-11-30 13:53:50|414.75|410.65|414.54|410.44|414.75|410.65|414.48|410.38|16
1638280440000|2021-11-30 13:54:00|414.57|410.47|414.64|410.54|414.76|410.66|414.51|410.41|21
1638280450000|2021-11-30 13:54:10|414.65|410.55|414.59|410.49|414.79|410.69|414.59|410.49|22
1638280460000|2021-11-30 13:54:20|414.64|410.54|414.77|410.67|414.84|410.74|414.62|410.52|21
1638280470000|2021-11-30 13:54:30|414.79|410.69|414.74|410.64|414.97|410.87|414.74|410.64|31
1638280480000|2021-11-30 13:54:40|414.72|410.62|414.67|410.57|414.73|410.63|414.56|410.46|17
1638280490000|2021-11-30 13:54:50|414.69|410.59|414.73|410.63|414.77|410.67|414.59|410.49|14
1638280500000|2021-11-30 13:55:00|414.64|410.54|414.7|410.6|414.72|410.62|414.63|410.53|10
1638280510000|2021-11-30 13:55:10|414.68|410.58|414.54|410.44|414.69|410.59|414.51|410.41|26
1638280520000|2021-11-30 13:55:20|414.53|410.43|414.51|410.41|414.55|410.45|414.39|410.29|16
1638280530000|2021-11-30 13:55:30|414.5|410.4|414.55|410.45|414.57|410.47|414.39|410.29|21
1638280540000|2021-11-30 13:55:40|414.58|410.48|414.57|410.47|414.66|410.56|414.57|410.47|18
1638280550000|2021-11-30 13:55:50|414.53|410.43|414.54|410.44|414.77|410.67|414.53|410.43|14
1638280560000|2021-11-30 13:56:00|414.55|410.45|414.51|410.41|414.58|410.48|414.49|410.39|17
1638280570000|2021-11-30 13:56:10|414.52|410.42|414.54|410.44|414.56|410.46|414.48|410.38|7
1638280580000|2021-11-30 13:56:20|414.52|410.42|414.52|410.42|414.55|410.45|414.49|410.39|11
1638280590000|2021-11-30 13:56:30|414.49|410.39|414.53|410.43|414.61|410.51|414.49|410.39|16
1638280600000|2021-11-30 13:56:40|414.54|410.44|414.67|410.57|414.71|410.61|414.47|410.37|23
1638280610000|2021-11-30 13:56:50|414.69|410.59|414.73|410.63|414.74|410.64|414.69|410.59|9
1638280620000|2021-11-30 13:57:00|414.75|410.65|414.69|410.59|414.84|410.74|414.62|410.52|21
1638280630000|2021-11-30 13:57:10|414.64|410.54|414.65|410.55|414.65|410.55|414.59|410.49|11
1638280640000|2021-11-30 13:57:20|414.64|410.54|414.59|410.49|414.68|410.58|414.59|410.49|8
1638280650000|2021-11-30 13:57:30|414.6|410.5|414.64|410.54|414.65|410.55|414.6|410.5|9
1638280660000|2021-11-30 13:57:40|414.63|410.53|414.88|410.78|414.89|410.79|414.63|410.53|21
1638280670000|2021-11-30 13:57:50|414.87|410.77|414.7|410.6|414.88|410.78|414.7|410.6|14
1638280680000|2021-11-30 13:58:00|414.75|410.65|414.87|410.77|414.91|410.81|414.69|410.59|22
1638280690000|2021-11-30 13:58:10|414.77|410.67|415.01|410.91|415.17|411.07|414.77|410.67|26
1638280700000|2021-11-30 13:58:20|414.98|410.88|415.19|411.09|415.2|411.1|414.85|410.75|17
1638280710000|2021-11-30 13:58:30|415.06|410.96|415.02|410.92|415.06|410.96|414.93|410.83|23
1638280720000|2021-11-30 13:58:40|415|410.9|415.18|411.08|415.18|411.08|415|410.9|15
1638280730000|2021-11-30 13:58:50|415.2|411.1|415.42|411.32|415.45|411.35|415.19|411.09|18
1638280740000|2021-11-30 13:59:00|415.38|411.28|415.95|411.85|415.98|411.88|415.38|411.28|31
1638280750000|2021-11-30 13:59:10|415.96|411.86|415.92|411.82|416.04|411.94|415.89|411.79|20
1638280760000|2021-11-30 13:59:20|415.91|411.81|416.12|412.02|416.12|412.02|415.91|411.81|21
1638280770000|2021-11-30 13:59:30|416.13|412.03|416.01|411.91|416.31|412.21|416.01|411.91|23
1638280780000|2021-11-30 13:59:40|416.04|411.94|416.11|412.01|416.13|412.03|415.89|411.79|30
1638280790000|2021-11-30 13:59:50|416.21|412.11|416.11|412.01|416.33|412.23|416.08|411.98|30
1638280800000|2021-11-30 14:00:00|416.09|411.99|415.7|411.6|416.12|412.02|415.69|411.59|24
1638280810000|2021-11-30 14:00:10|415.72|411.62|415.55|411.45|415.76|411.66|415.46|411.36|25
1638280820000|2021-11-30 14:00:20|415.4|411.3|415.35|411.25|415.65|411.55|415.3|411.2|23
1638280830000|2021-11-30 14:00:30|415.34|411.24|415.15|411.05|415.34|411.24|415.15|411.05|20
1638280840000|2021-11-30 14:00:40|415.16|411.06|415.39|411.29|415.49|411.39|415.1|411|28
1638280850000|2021-11-30 14:00:50|415.34|411.24|415.54|411.44|415.54|411.44|415.32|411.22|22
1638280860000|2021-11-30 14:01:00|415.53|411.43|415.74|411.64|415.74|411.64|415.5|411.4|25
1638280870000|2021-11-30 14:01:10|415.72|411.62|415.87|411.77|415.91|411.81|415.72|411.62|17
1638280880000|2021-11-30 14:01:20|415.9|411.8|415.76|411.66|415.9|411.8|415.74|411.64|22
1638280890000|2021-11-30 14:01:30|415.74|411.64|415.51|411.41|415.77|411.67|415.47|411.37|26
1638280900000|2021-11-30 14:01:40|415.52|411.42|415.62|411.52|415.65|411.55|415.4|411.3|30
1638280910000|2021-11-30 14:01:50|415.64|411.54|415.98|411.88|415.98|411.88|415.61|411.51|30
1638280920000|2021-11-30 14:02:00|415.99|411.89|416.09|411.99|416.09|411.99|415.95|411.85|34
1638280930000|2021-11-30 14:02:10|416|411.9|416.28|412.18|416.32|412.22|415.98|411.88|31
1638280940000|2021-11-30 14:02:20|416.31|412.21|416.32|412.22|416.37|412.27|416.29|412.19|22
1638280950000|2021-11-30 14:02:30|416.35|412.25|416.11|412.01|416.35|412.25|416.1|412|26
1638280960000|2021-11-30 14:02:40|416.1|412|416.16|412.06|416.18|412.08|416.08|411.98|15
1638280970000|2021-11-30 14:02:50|416.18|412.08|416.28|412.18|416.31|412.21|416.16|412.06|26
1638280980000|2021-11-30 14:03:00|416.24|412.14|416.28|412.18|416.29|412.19|416.11|412.01|25
1638280990000|2021-11-30 14:03:10|416.3|412.2|416.33|412.23|416.45|412.35|416.23|412.13|23
1638281000000|2021-11-30 14:03:20|416.32|412.22|416.39|412.29|416.39|412.29|416.29|412.19|14
1638281010000|2021-11-30 14:03:30|416.37|412.27|416.3|412.2|416.4|412.3|416.12|412.02|25
1638281020000|2021-11-30 14:03:40|416.24|412.14|415.86|411.76|416.27|412.17|415.79|411.69|22
1638281030000|2021-11-30 14:03:50|415.82|411.72|415.83|411.73|415.83|411.73|415.65|411.55|17
1638281040000|2021-11-30 14:04:00|415.8|411.7|415.93|411.83|416.01|411.91|415.75|411.65|25
1638281050000|2021-11-30 14:04:10|415.95|411.85|416.14|412.04|416.14|412.04|415.92|411.82|16
1638281060000|2021-11-30 14:04:20|416.15|412.05|416.42|412.32|416.47|412.37|416.12|412.02|18
1638281070000|2021-11-30 14:04:30|416.44|412.34|416.37|412.27|416.47|412.37|416.36|412.26|11
1638281080000|2021-11-30 14:04:40|416.38|412.28|416.61|412.51|416.61|412.51|416.38|412.28|16
1638281090000|2021-11-30 14:04:50|416.54|412.44|416.46|412.36|416.56|412.46|416.39|412.29|23
1638281100000|2021-11-30 14:05:00|416.47|412.37|416.56|412.46|416.58|412.48|416.45|412.35|16
1638281110000|2021-11-30 14:05:10|416.58|412.48|416.51|412.41|416.64|412.54|416.51|412.41|16
1638281120000|2021-11-30 14:05:20|416.5|412.4|416.42|412.32|416.52|412.42|416.42|412.32|13
1638281130000|2021-11-30 14:05:30|416.43|412.33|416.28|412.18|416.43|412.33|416.28|412.18|11
1638281140000|2021-11-30 14:05:40|416.29|412.19|416.24|412.14|416.36|412.26|416.24|412.14|14
1638281150000|2021-11-30 14:05:50|416.22|412.12|416.31|412.21|416.44|412.34|416.22|412.12|19
1638281160000|2021-11-30 14:06:00|416.34|412.24|416.08|411.98|416.36|412.26|416.03|411.93|23
1638281170000|2021-11-30 14:06:10|416.06|411.96|416|411.9|416.1|412|415.95|411.85|24
1638281180000|2021-11-30 14:06:20|415.88|411.78|415.99|411.89|416.06|411.96|415.88|411.78|25
1638281190000|2021-11-30 14:06:30|415.95|411.85|415.83|411.73|416.09|411.99|415.83|411.73|19
1638281200000|2021-11-30 14:06:40|415.82|411.72|415.95|411.85|415.95|411.85|415.7|411.6|28
1638281210000|2021-11-30 14:06:50|416|411.9|415.67|411.57|416.02|411.92|415.67|411.57|22
1638281220000|2021-11-30 14:07:00|415.66|411.56|415.81|411.71|415.91|411.81|415.58|411.48|27
1638281230000|2021-11-30 14:07:10|415.82|411.72|415.9|411.8|415.96|411.86|415.65|411.55|16
1638281240000|2021-11-30 14:07:20|415.97|411.87|416.01|411.91|416.14|412.04|415.97|411.87|12
1638281250000|2021-11-30 14:07:30|415.95|411.85|415.78|411.68|415.97|411.87|415.78|411.68|16
1638281260000|2021-11-30 14:07:40|415.75|411.65|415.25|411.15|415.75|411.65|415.19|411.09|26
1638281270000|2021-11-30 14:07:50|415.26|411.16|415.46|411.36|415.46|411.36|415.1|411|24
1638281280000|2021-11-30 14:08:00|415.37|411.27|415.34|411.24|415.48|411.38|415.23|411.13|25
1638281290000|2021-11-30 14:08:10|415.32|411.22|415.16|411.06|415.38|411.28|415.16|411.06|24
1638281300000|2021-11-30 14:08:20|415.19|411.09|415.16|411.06|415.2|411.1|414.91|410.81|25
1638281310000|2021-11-30 14:08:30|415.18|411.08|415.25|411.15|415.25|411.15|415.14|411.04|19
1638281320000|2021-11-30 14:08:40|415.27|411.17|415.25|411.15|415.29|411.19|415.04|410.94|19
1638281330000|2021-11-30 14:08:50|415.26|411.16|415.32|411.22|415.41|411.31|415.23|411.13|12
1638281340000|2021-11-30 14:09:00|415.34|411.24|415.16|411.06|415.37|411.27|415.14|411.04|19
1638281350000|2021-11-30 14:09:10|415.15|411.05|415.15|411.05|415.19|411.09|415.05|410.95|13
1638281360000|2021-11-30 14:09:20|415.14|411.04|414.86|410.76|415.14|411.04|414.86|410.76|17
1638281370000|2021-11-30 14:09:30|414.85|410.75|414.47|410.37|414.85|410.75|414.47|410.37|15
1638281380000|2021-11-30 14:09:40|414.48|410.38|414.82|410.72|414.87|410.77|414.48|410.38|31
1638281390000|2021-11-30 14:09:50|414.84|410.74|414.97|410.87|415.04|410.94|414.78|410.68|20
1638281400000|2021-11-30 14:10:00|414.98|410.88|415.25|411.15|415.26|411.16|414.98|410.88|23
1638281410000|2021-11-30 14:10:10|415.26|411.16|415.24|411.14|415.3|411.2|415.18|411.08|25
1638281420000|2021-11-30 14:10:20|415.22|411.12|415.21|411.11|415.36|411.26|415.2|411.1|21
1638281430000|2021-11-30 14:10:30|415.24|411.14|415.18|411.08|415.24|411.14|415.16|411.06|18
1638281440000|2021-11-30 14:10:40|415.16|411.06|415.21|411.11|415.21|411.11|415.16|411.06|9
1638281450000|2021-11-30 14:10:50|415.22|411.12|415.22|411.12|415.24|411.14|415.21|411.11|12
1638281460000|2021-11-30 14:11:00|415.21|411.11|415.2|411.1|415.22|411.12|415.18|411.08|10
1638281470000|2021-11-30 14:11:10|415.14|411.04|415.22|411.12|415.34|411.24|415.14|411.04|21
1638281480000|2021-11-30 14:11:20|415.21|411.11|415.31|411.21|415.31|411.21|415.21|411.11|16
1638281490000|2021-11-30 14:11:30|415.38|411.28|415.55|411.45|415.55|411.45|415.38|411.28|34
1638281500000|2021-11-30 14:11:40|415.56|411.46|415.93|411.83|416.03|411.93|415.56|411.46|21
1638281510000|2021-11-30 14:11:50|415.94|411.84|416.01|411.91|416.09|411.99|415.93|411.83|17
1638281520000|2021-11-30 14:12:00|416.03|411.93|415.85|411.75|416.07|411.97|415.78|411.68|31
1638281530000|2021-11-30 14:12:10|415.86|411.76|415.87|411.77|416.02|411.92|415.75|411.65|24
1638281540000|2021-11-30 14:12:20|415.88|411.78|415.86|411.76|415.95|411.85|415.82|411.72|27
1638281550000|2021-11-30 14:12:30|415.88|411.78|416.23|412.13|416.23|412.13|415.83|411.73|18
1638281560000|2021-11-30 14:12:40|416.2|412.1|416.37|412.27|416.5|412.4|416.18|412.08|22
1638281570000|2021-11-30 14:12:50|416.25|412.15|416.37|412.27|416.67|412.57|416.25|412.15|29
1638281580000|2021-11-30 14:13:00|416.47|412.37|416.24|412.14|416.47|412.37|416.2|412.1|22
1638281590000|2021-11-30 14:13:10|416.21|412.11|416.07|411.97|416.24|412.14|416.07|411.97|27
1638281600000|2021-11-30 14:13:20|416.06|411.96|416.04|411.94|416.07|411.97|415.93|411.83|16
1638281610000|2021-11-30 14:13:30|416.05|411.95|415.88|411.78|416.05|411.95|415.82|411.72|23
1638281620000|2021-11-30 14:13:40|415.86|411.76|416.17|412.07|416.17|412.07|415.86|411.76|23
1638281630000|2021-11-30 14:13:50|416.19|412.09|416.11|412.01|416.2|412.1|416.11|412.01|17
1638281640000|2021-11-30 14:14:00|416.26|412.16|416.17|412.07|416.28|412.18|416.12|412.02|16
1638281650000|2021-11-30 14:14:10|416.19|412.09|415.95|411.85|416.2|412.1|415.93|411.83|22
1638281660000|2021-11-30 14:14:20|415.94|411.84|415.78|411.68|415.95|411.85|415.71|411.61|22
1638281670000|2021-11-30 14:14:30|415.76|411.66|415.59|411.49|415.76|411.66|415.54|411.44|27
1638281680000|2021-11-30 14:14:40|415.61|411.51|415.56|411.46|415.71|411.61|415.52|411.42|23
1638281690000|2021-11-30 14:14:50|415.6|411.5|415.67|411.57|415.72|411.62|415.56|411.46|24
1638281700000|2021-11-30 14:15:00|415.71|411.61|416.12|412.02|416.12|412.02|415.64|411.54|25
1638281710000|2021-11-30 14:15:10|416.13|412.03|416.09|411.99|416.21|412.11|416.03|411.93|18
1638281720000|2021-11-30 14:15:20|416.1|412|415.86|411.76|416.2|412.1|415.85|411.75|25
1638281730000|2021-11-30 14:15:30|415.85|411.75|415.43|411.33|415.85|411.75|415.28|411.18|25
1638281740000|2021-11-30 14:15:40|415.39|411.29|415.07|410.97|415.39|411.29|415.07|410.97|22
1638281750000|2021-11-30 14:15:50|415.05|410.95|415.04|410.94|415.05|410.95|414.93|410.83|22
1638281760000|2021-11-30 14:16:00|415.03|410.93|414.92|410.82|415.24|411.14|414.92|410.82|26
1638281770000|2021-11-30 14:16:10|414.93|410.83|414.86|410.76|414.93|410.83|414.84|410.74|13
1638281780000|2021-11-30 14:16:20|414.85|410.75|414.84|410.74|414.86|410.76|414.83|410.73|10
1638281790000|2021-11-30 14:16:30|414.83|410.73|414.59|410.49|414.83|410.73|414.55|410.45|21
1638281800000|2021-11-30 14:16:40|414.61|410.51|414.54|410.44|414.71|410.61|414.52|410.42|16
1638281810000|2021-11-30 14:16:50|414.55|410.45|414.73|410.63|414.8|410.7|414.55|410.45|17
1638281820000|2021-11-30 14:17:00|414.74|410.64|414.69|410.59|414.76|410.66|414.63|410.53|16
1638281830000|2021-11-30 14:17:10|414.68|410.58|414.88|410.78|414.88|410.78|414.68|410.58|20
1638281840000|2021-11-30 14:17:20|414.93|410.83|415.03|410.93|415.12|411.02|414.9|410.8|15
1638281850000|2021-11-30 14:17:30|414.98|410.88|414.85|410.75|414.98|410.88|414.83|410.73|14
1638281860000|2021-11-30 14:17:40|414.84|410.74|414.81|410.71|414.88|410.78|414.8|410.7|16
1638281870000|2021-11-30 14:17:50|414.82|410.72|414.63|410.53|414.82|410.72|414.63|410.53|20
1638281880000|2021-11-30 14:18:00|414.65|410.55|414.65|410.55|414.68|410.58|414.54|410.44|29
1638281890000|2021-11-30 14:18:10|414.68|410.58|414.76|410.66|414.79|410.69|414.64|410.54|22
1638281900000|2021-11-30 14:18:20|414.84|410.74|414.96|410.86|415|410.9|414.84|410.74|25
1638281910000|2021-11-30 14:18:30|414.97|410.87|414.98|410.88|414.99|410.89|414.94|410.84|10
1638281920000|2021-11-30 14:18:40|414.99|410.89|414.99|410.89|415.01|410.91|414.91|410.81|14
1638281930000|2021-11-30 14:18:50|414.96|410.86|414.99|410.89|415|410.9|414.95|410.85|15
1638281940000|2021-11-30 14:19:00|415.03|410.93|414.94|410.84|415.03|410.93|414.93|410.83|10
1638281950000|2021-11-30 14:19:10|414.93|410.83|414.97|410.87|415|410.9|414.9|410.8|15
1638281960000|2021-11-30 14:19:20|414.98|410.88|415.01|410.91|415.01|410.91|414.91|410.81|18
1638281970000|2021-11-30 14:19:30|415.02|410.92|415.37|411.27|415.37|411.27|415.02|410.92|17
1638281980000|2021-11-30 14:19:40|415.42|411.32|415.69|411.59|415.72|411.62|415.42|411.32|23
1638281990000|2021-11-30 14:19:50|415.67|411.57|415.79|411.69|415.79|411.69|415.63|411.53|18
1638282000000|2021-11-30 14:20:00|415.78|411.68|415.81|411.71|415.93|411.83|415.78|411.68|28
1638282010000|2021-11-30 14:20:10|415.78|411.68|415.58|411.48|415.82|411.72|415.58|411.48|18
1638282020000|2021-11-30 14:20:20|415.61|411.51|415.71|411.61|415.79|411.69|415.55|411.45|22
1638282030000|2021-11-30 14:20:30|415.74|411.64|415.98|411.88|415.98|411.88|415.74|411.64|19
1638282040000|2021-11-30 14:20:40|416|411.9|416.1|412|416.1|412|415.92|411.82|18
1638282050000|2021-11-30 14:20:50|416.08|411.98|415.96|411.86|416.16|412.06|415.96|411.86|20
1638282060000|2021-11-30 14:21:00|415.95|411.85|416.15|412.05|416.17|412.07|415.73|411.63|22
1638282070000|2021-11-30 14:21:10|416.16|412.06|416.31|412.21|416.38|412.28|416.15|412.05|25
1638282080000|2021-11-30 14:21:20|416.23|412.13|416.16|412.06|416.23|412.13|416.1|412|25
1638282090000|2021-11-30 14:21:30|416.15|412.05|415.95|411.85|416.16|412.06|415.95|411.85|20
1638282100000|2021-11-30 14:21:40|416.01|411.91|415.65|411.55|416.04|411.94|415.58|411.48|21
1638282110000|2021-11-30 14:21:50|415.62|411.52|416.03|411.93|416.03|411.93|415.62|411.52|25
1638282120000|2021-11-30 14:22:00|416.06|411.96|415.76|411.66|416.06|411.96|415.73|411.63|25
1638282130000|2021-11-30 14:22:10|415.75|411.65|415.74|411.64|415.77|411.67|415.71|411.61|17
1638282140000|2021-11-30 14:22:20|415.72|411.62|415.86|411.76|415.92|411.82|415.69|411.59|24
1638282150000|2021-11-30 14:22:30|415.87|411.77|415.75|411.65|415.95|411.85|415.68|411.58|15
1638282160000|2021-11-30 14:22:40|415.74|411.64|415.84|411.74|415.91|411.81|415.74|411.64|12
1638282170000|2021-11-30 14:22:50|415.82|411.72|415.85|411.75|415.85|411.75|415.76|411.66|18
1638282180000|2021-11-30 14:23:00|415.86|411.76|416.14|412.04|416.23|412.13|415.82|411.72|20
1638282190000|2021-11-30 14:23:10|416.17|412.07|416.31|412.21|416.33|412.23|416.17|412.07|23
1638282200000|2021-11-30 14:23:20|416.3|412.2|416.15|412.05|416.31|412.21|416.12|412.02|11
1638282210000|2021-11-30 14:23:30|416.14|412.04|416.22|412.12|416.22|412.12|416.14|412.04|17
1638282220000|2021-11-30 14:23:40|416.26|412.16|416.23|412.13|416.34|412.24|416.2|412.1|20
1638282230000|2021-11-30 14:23:50|416.22|412.12|416.29|412.19|416.29|412.19|416.22|412.12|7
1638282240000|2021-11-30 14:24:00|416.26|412.16|416.31|412.21|416.33|412.23|416.23|412.13|7
1638282250000|2021-11-30 14:24:10|416.32|412.22|416.1|412|416.32|412.22|416.1|412|10
1638282260000|2021-11-30 14:24:20|416.09|411.99|416.16|412.06|416.18|412.08|416.07|411.97|12
1638282270000|2021-11-30 14:24:30|416.15|412.05|415.89|411.79|416.15|412.05|415.88|411.78|16
1638282280000|2021-11-30 14:24:40|415.8|411.7|415.87|411.77|415.89|411.79|415.76|411.66|22
1638282290000|2021-11-30 14:24:50|415.88|411.78|416.24|412.14|416.24|412.14|415.87|411.77|18
1638282300000|2021-11-30 14:25:00|416.25|412.15|416.3|412.2|416.31|412.21|416.17|412.07|17
1638282310000|2021-11-30 14:25:10|416.31|412.21|416.14|412.04|416.42|412.32|416.09|411.99|21
1638282320000|2021-11-30 14:25:20|416.03|411.93|416.32|412.22|416.33|412.23|416.03|411.93|11
1638282330000|2021-11-30 14:25:30|416.31|412.21|416.27|412.17|416.34|412.24|416.07|411.97|12
1638282340000|2021-11-30 14:25:40|416.35|412.25|416.35|412.25|416.4|412.3|416.27|412.17|19
1638282350000|2021-11-30 14:25:50|416.37|412.27|416.31|412.21|416.37|412.27|416.18|412.08|8
1638282360000|2021-11-30 14:26:00|416.3|412.2|416.15|412.05|416.31|412.21|416.07|411.97|20
1638282370000|2021-11-30 14:26:10|416.07|411.97|416.18|412.08|416.44|412.34|416.07|411.97|27
1638282380000|2021-11-30 14:26:20|416.19|412.09|416.24|412.14|416.27|412.17|416.16|412.06|15
1638282390000|2021-11-30 14:26:30|416.2|412.1|416.2|412.1|416.21|412.11|415.98|411.88|17
1638282400000|2021-11-30 14:26:40|416.29|412.19|416.25|412.15|416.29|412.19|416.21|412.11|18
1638282410000|2021-11-30 14:26:50|416.26|412.16|416.44|412.34|416.53|412.43|416.25|412.15|20
1638282420000|2021-11-30 14:27:00|416.45|412.35|416.4|412.3|416.55|412.45|416.29|412.19|22
1638282430000|2021-11-30 14:27:10|416.41|412.31|416.51|412.41|416.51|412.41|416.38|412.28|12
1638282440000|2021-11-30 14:27:20|416.52|412.42|416.52|412.42|416.53|412.43|416.42|412.32|25
1638282450000|2021-11-30 14:27:30|416.51|412.41|416.53|412.43|416.58|412.48|416.45|412.35|23
1638282460000|2021-11-30 14:27:40|416.56|412.46|416.67|412.57|416.75|412.65|416.51|412.41|17
1638282470000|2021-11-30 14:27:50|416.66|412.56|416.65|412.55|416.8|412.7|416.65|412.55|23
1638282480000|2021-11-30 14:28:00|416.66|412.56|416.68|412.58|416.68|412.58|416.57|412.47|24
1638282490000|2021-11-30 14:28:10|416.63|412.53|416.49|412.39|416.69|412.59|416.48|412.38|25
1638282500000|2021-11-30 14:28:20|416.5|412.4|416.27|412.17|416.5|412.4|416.27|412.17|16
1638282510000|2021-11-30 14:28:30|416.35|412.25|415.84|411.74|416.35|412.25|415.8|411.7|30
1638282520000|2021-11-30 14:28:40|415.81|411.71|416.06|411.96|416.11|412.01|415.68|411.58|32
1638282530000|2021-11-30 14:28:50|416.13|412.03|416.26|412.16|416.35|412.25|416.02|411.92|23
1638282540000|2021-11-30 14:29:00|416.3|412.2|416.26|412.16|416.33|412.23|416.07|411.97|19
1638282550000|2021-11-30 14:29:10|416.31|412.21|416.08|411.98|416.31|412.21|416.07|411.97|21
1638282560000|2021-11-30 14:29:20|416.06|411.96|416.11|412.01|416.11|412.01|415.97|411.87|22
1638282570000|2021-11-30 14:29:30|416.1|412|416.06|411.96|416.12|412.02|416.03|411.93|15
1638282580000|2021-11-30 14:29:40|416.03|411.93|416|411.9|416.15|412.05|415.98|411.88|14
1638282590000|2021-11-30 14:29:50|416.05|411.95|416|411.9|416.18|412.08|416|411.9|13
1638282600000|2021-11-30 14:30:00|415.92|411.82|415.82|411.72|416.07|411.97|415.82|411.72|18
1638282610000|2021-11-30 14:30:10|415.81|411.71|415.35|411.25|415.81|411.71|415.33|411.23|25
1638282620000|2021-11-30 14:30:20|415.38|411.28|415.53|411.43|415.54|411.44|415.31|411.21|23
1638282630000|2021-11-30 14:30:30|415.52|411.42|414.85|410.75|415.52|411.42|414.81|410.71|31
1638282640000|2021-11-30 14:30:40|414.9|410.8|415.19|411.09|415.32|411.22|414.87|410.77|26
1638282650000|2021-11-30 14:30:50|415.22|411.12|415.42|411.32|415.55|411.45|415.22|411.12|29
1638282660000|2021-11-30 14:31:00|415.36|411.26|415.32|411.22|415.5|411.4|415.31|411.21|24
1638282670000|2021-11-30 14:31:10|415.28|411.18|415.49|411.39|415.52|411.42|415.26|411.16|26
1638282680000|2021-11-30 14:31:20|415.52|411.42|415.39|411.29|415.67|411.57|415.39|411.29|33
1638282690000|2021-11-30 14:31:30|415.43|411.33|415.37|411.27|415.46|411.36|415.28|411.18|29
1638282700000|2021-11-30 14:31:40|415.34|411.24|415.62|411.52|415.78|411.68|415.34|411.24|19
1638282710000|2021-11-30 14:31:50|415.61|411.51|415.62|411.52|415.73|411.63|415.61|411.51|9
1638282720000|2021-11-30 14:32:00|415.63|411.53|416.05|411.95|416.06|411.96|415.63|411.53|22
1638282730000|2021-11-30 14:32:10|416.08|411.98|415.95|411.85|416.1|412|415.88|411.78|25
1638282740000|2021-11-30 14:32:20|415.94|411.84|415.85|411.75|415.94|411.84|415.76|411.66|19
1638282750000|2021-11-30 14:32:30|415.86|411.76|415.94|411.84|415.98|411.88|415.84|411.74|23
1638282760000|2021-11-30 14:32:40|415.91|411.81|415.98|411.88|416.05|411.95|415.91|411.81|21
1638282770000|2021-11-30 14:32:50|415.97|411.87|416|411.9|416.06|411.96|415.81|411.71|30
1638282780000|2021-11-30 14:33:00|416.02|411.92|416.06|411.96|416.16|412.06|415.89|411.79|26
1638282790000|2021-11-30 14:33:10|415.99|411.89|415.99|411.89|416.1|412|415.99|411.89|21
1638282800000|2021-11-30 14:33:20|416.02|411.92|416.1|412|416.1|412|415.99|411.89|11
1638282810000|2021-11-30 14:33:30|416.09|411.99|416.07|411.97|416.15|412.05|416.02|411.92|22
1638282820000|2021-11-30 14:33:40|416.05|411.95|416.07|411.97|416.12|412.02|416.01|411.91|18
1638282830000|2021-11-30 14:33:50|416.11|412.01|416|411.9|416.11|412.01|416|411.9|6
1638282840000|2021-11-30 14:34:00|416.04|411.94|415.97|411.87|416.07|411.97|415.97|411.87|12
1638282850000|2021-11-30 14:34:10|415.96|411.86|415.92|411.82|416.04|411.94|415.91|411.81|21
1638282860000|2021-11-30 14:34:20|415.91|411.81|415.91|411.81|415.92|411.82|415.91|411.81|3
1638282870000|2021-11-30 14:34:30|415.92|411.82|415.67|411.57|415.92|411.82|415.67|411.57|16
1638282880000|2021-11-30 14:34:40|415.68|411.58|415.6|411.5|415.7|411.6|415.49|411.39|18
1638282890000|2021-11-30 14:34:50|415.61|411.51|415.79|411.69|415.79|411.69|415.6|411.5|13
1638282900000|2021-11-30 14:35:00|415.81|411.71|415.97|411.87|415.99|411.89|415.81|411.71|12
1638282910000|2021-11-30 14:35:10|416|411.9|415.96|411.86|416|411.9|415.96|411.86|6
1638282920000|2021-11-30 14:35:20|415.97|411.87|416.18|412.08|416.19|412.09|415.86|411.76|24
1638282930000|2021-11-30 14:35:30|416.19|412.09|416.25|412.15|416.28|412.18|416.17|412.07|15
1638282940000|2021-11-30 14:35:40|416.24|412.14|416.09|411.99|416.25|412.15|416.06|411.96|25
1638282950000|2021-11-30 14:35:50|416.08|411.98|416.1|412|416.2|412.1|416.04|411.94|28
1638282960000|2021-11-30 14:36:00|416.01|411.91|415.96|411.86|416.09|411.99|415.85|411.75|26
1638282970000|2021-11-30 14:36:10|415.92|411.82|415.46|411.36|415.96|411.86|415.44|411.34|37
1638282980000|2021-11-30 14:36:20|415.39|411.29|415.17|411.07|415.49|411.39|415.04|410.94|31
1638282990000|2021-11-30 14:36:30|415.11|411.01|414.94|410.84|415.28|411.18|414.93|410.83|34
1638283000000|2021-11-30 14:36:40|414.99|410.89|415.11|411.01|415.2|411.1|414.94|410.84|28
1638283010000|2021-11-30 14:36:50|415.13|411.03|415.02|410.92|415.23|411.13|414.98|410.88|23
1638283020000|2021-11-30 14:37:00|415.03|410.93|415.07|410.97|415.11|411.01|414.88|410.78|19
1638283030000|2021-11-30 14:37:10|415.08|410.98|415.1|411|415.24|411.14|415.08|410.98|17
1638283040000|2021-11-30 14:37:20|415.11|411.01|415.09|410.99|415.17|411.07|414.96|410.86|25
1638283050000|2021-11-30 14:37:30|415.15|411.05|415.26|411.16|415.29|411.19|415.11|411.01|21
1638283060000|2021-11-30 14:37:40|415.27|411.17|415.23|411.13|415.45|411.35|415.03|410.93|22
1638283070000|2021-11-30 14:37:50|415.22|411.12|415.36|411.26|415.39|411.29|415.05|410.95|29
1638283080000|2021-11-30 14:38:00|415.37|411.27|415.72|411.62|415.74|411.64|415.37|411.27|27
1638283090000|2021-11-30 14:38:10|415.73|411.63|415.36|411.26|415.76|411.66|415.36|411.26|21
1638283100000|2021-11-30 14:38:20|415.35|411.25|415.15|411.05|415.35|411.25|415.11|411.01|20
1638283110000|2021-11-30 14:38:30|415.12|411.02|414.77|410.67|415.12|411.02|414.76|410.66|13
1638283120000|2021-11-30 14:38:40|414.75|410.65|414.4|410.3|414.76|410.66|414.39|410.29|23
1638283130000|2021-11-30 14:38:50|414.47|410.37|414.6|410.5|414.6|410.5|414.2|410.1|29
1638283140000|2021-11-30 14:39:00|414.57|410.47|414.5|410.4|414.75|410.65|414.34|410.24|27
1638283150000|2021-11-30 14:39:10|414.55|410.45|414.44|410.34|414.55|410.45|414.12|410.02|27
1638283160000|2021-11-30 14:39:20|414.41|410.31|414.3|410.2|414.45|410.35|414.09|409.99|31
1638283170000|2021-11-30 14:39:30|414.32|410.22|414.23|410.13|414.37|410.27|414.16|410.06|27
1638283180000|2021-11-30 14:39:40|414.16|410.06|414.31|410.21|414.32|410.22|414.14|410.04|22
1638283190000|2021-11-30 14:39:50|414.33|410.23|414.6|410.5|414.6|410.5|414.21|410.11|22
1638283200000|2021-11-30 14:40:00|414.43|410.33|414.81|410.71|414.84|410.74|414.43|410.33|26
1638283210000|2021-11-30 14:40:10|414.82|410.72|414.99|410.89|414.99|410.89|414.73|410.63|20
1638283220000|2021-11-30 14:40:20|415.13|411.03|415.29|411.19|415.35|411.25|415.13|411.03|23
1638283230000|2021-11-30 14:40:30|415.31|411.21|415.04|410.94|415.55|411.45|414.86|410.76|31
1638283240000|2021-11-30 14:40:40|415.05|410.95|414.97|410.87|415.05|410.95|414.91|410.81|10
1638283250000|2021-11-30 14:40:50|415.04|410.94|414.61|410.51|415.04|410.94|414.45|410.35|24
1638283260000|2021-11-30 14:41:00|414.56|410.46|414.61|410.51|414.85|410.75|414.46|410.36|19
1638283270000|2021-11-30 14:41:10|414.62|410.52|414.78|410.68|414.78|410.68|414.51|410.41|15
1638283280000|2021-11-30 14:41:20|414.74|410.64|414.81|410.71|414.81|410.71|414.6|410.5|18
1638283290000|2021-11-30 14:41:30|414.84|410.74|414.71|410.61|414.87|410.77|414.63|410.53|24
1638283300000|2021-11-30 14:41:40|414.74|410.64|414.78|410.68|414.83|410.73|414.6|410.5|17
1638283310000|2021-11-30 14:41:50|414.79|410.69|414.99|410.89|415.07|410.97|414.74|410.64|25
1638283320000|2021-11-30 14:42:00|415.04|410.94|415.22|411.12|415.28|411.18|415.03|410.93|21
1638283330000|2021-11-30 14:42:10|415.23|411.13|415.49|411.39|415.49|411.39|415.23|411.13|19
1638283340000|2021-11-30 14:42:20|415.51|411.41|415.35|411.25|415.52|411.42|415.26|411.16|22
1638283350000|2021-11-30 14:42:30|415.36|411.26|415.28|411.18|415.38|411.28|415.27|411.17|16
1638283360000|2021-11-30 14:42:40|415.33|411.23|415.17|411.07|415.34|411.24|415.13|411.03|27
1638283370000|2021-11-30 14:42:50|415.15|411.05|415.2|411.1|415.23|411.13|415.12|411.02|19
1638283380000|2021-11-30 14:43:00|415.24|411.14|415.37|411.27|415.41|411.31|415.24|411.14|16
1638283390000|2021-11-30 14:43:10|415.38|411.28|415.27|411.17|415.38|411.28|415.22|411.12|9
1638283400000|2021-11-30 14:43:20|415.25|411.15|415.41|411.31|415.41|411.31|415.24|411.14|19
1638283410000|2021-11-30 14:43:30|415.42|411.32|415.44|411.34|415.53|411.43|415.4|411.3|24
1638283420000|2021-11-30 14:43:40|415.31|411.21|415.27|411.17|415.43|411.33|415.22|411.12|30
1638283430000|2021-11-30 14:43:50|415.26|411.16|415.36|411.26|415.41|411.31|415.24|411.14|23
1638283440000|2021-11-30 14:44:00|415.3|411.2|415.61|411.51|415.64|411.54|415.3|411.2|22
1638283450000|2021-11-30 14:44:10|415.63|411.53|415.4|411.3|415.63|411.53|415.33|411.23|20
1638283460000|2021-11-30 14:44:20|415.41|411.31|415.21|411.11|415.41|411.31|415.14|411.04|18
1638283470000|2021-11-30 14:44:30|415.2|411.1|415.18|411.08|415.2|411.1|415.1|411|19
1638283480000|2021-11-30 14:44:40|415.21|411.11|415.22|411.12|415.24|411.14|415.16|411.06|13
1638283490000|2021-11-30 14:44:50|415.24|411.14|415.3|411.2|415.33|411.23|415.22|411.12|24
1638283500000|2021-11-30 14:45:00|415.32|411.22|415.32|411.22|415.39|411.29|415.28|411.18|17
1638283510000|2021-11-30 14:45:10|415.29|411.19|415.41|411.31|415.41|411.31|415.18|411.08|24
1638283520000|2021-11-30 14:45:20|415.36|411.26|415.29|411.19|415.39|411.29|415.27|411.17|20
1638283530000|2021-11-30 14:45:30|415.35|411.25|415.64|411.54|415.67|411.57|415.23|411.13|28
1638283540000|2021-11-30 14:45:40|415.62|411.52|415.39|411.29|415.64|411.54|415.37|411.27|25
1638283550000|2021-11-30 14:45:50|415.37|411.27|415.29|411.19|415.42|411.32|415.22|411.12|29
1638283560000|2021-11-30 14:46:00|415.3|411.2|414.97|410.87|415.3|411.2|414.97|410.87|25
1638283570000|2021-11-30 14:46:10|415|410.9|415.02|410.92|415.05|410.95|414.7|410.6|30
1638283580000|2021-11-30 14:46:20|415.06|410.96|414.81|410.71|415.06|410.96|414.79|410.69|16
1638283590000|2021-11-30 14:46:30|414.79|410.69|415.06|410.96|415.09|410.99|414.77|410.67|25
1638283600000|2021-11-30 14:46:40|415.07|410.97|415.06|410.96|415.19|411.09|415.01|410.91|21
1638283610000|2021-11-30 14:46:50|415.03|410.93|415.06|410.96|415.09|410.99|414.94|410.84|19
1638283620000|2021-11-30 14:47:00|415.07|410.97|415.09|410.99|415.09|410.99|414.96|410.86|24
1638283630000|2021-11-30 14:47:10|415.07|410.97|415.26|411.16|415.26|411.16|415.04|410.94|24
1638283640000|2021-11-30 14:47:20|415.24|411.14|414.93|410.83|415.29|411.19|414.93|410.83|27
1638283650000|2021-11-30 14:47:30|414.97|410.87|414.87|410.77|415|410.9|414.83|410.73|17
1638283660000|2021-11-30 14:47:40|414.76|410.66|414.84|410.74|414.88|410.78|414.75|410.65|12
1638283670000|2021-11-30 14:47:50|414.8|410.7|414.72|410.62|414.89|410.79|414.7|410.6|27
1638283680000|2021-11-30 14:48:00|414.7|410.6|414.68|410.58|414.8|410.7|414.68|410.58|21
1638283690000|2021-11-30 14:48:10|414.69|410.59|414.62|410.52|414.76|410.66|414.62|410.52|23
1638283700000|2021-11-30 14:48:20|414.63|410.53|414.64|410.54|414.64|410.54|414.61|410.51|11
1638283710000|2021-11-30 14:48:30|414.63|410.53|414.72|410.62|414.74|410.64|414.62|410.52|15
1638283720000|2021-11-30 14:48:40|414.69|410.59|414.68|410.58|414.73|410.63|414.66|410.56|13
1638283730000|2021-11-30 14:48:50|414.65|410.55|414.68|410.58|414.74|410.64|414.61|410.51|24
1638283740000|2021-11-30 14:49:00|414.69|410.59|414.76|410.66|414.76|410.66|414.66|410.56|15
1638283750000|2021-11-30 14:49:10|414.78|410.68|414.74|410.64|414.8|410.7|414.74|410.64|14
1638283760000|2021-11-30 14:49:20|414.73|410.63|414.49|410.39|414.73|410.63|414.49|410.39|11
1638283770000|2021-11-30 14:49:30|414.48|410.38|414.51|410.41|414.51|410.41|414.48|410.38|8
1638283780000|2021-11-30 14:49:40|414.49|410.39|414.4|410.3|414.54|410.44|414.4|410.3|10
1638283790000|2021-11-30 14:49:50|414.39|410.29|414.52|410.42|414.52|410.42|414.39|410.29|20
1638283800000|2021-11-30 14:50:00|414.49|410.39|414.49|410.39|414.7|410.6|414.46|410.36|31
1638283810000|2021-11-30 14:50:10|414.48|410.38|414.66|410.56|414.79|410.69|414.45|410.35|33
1638283820000|2021-11-30 14:50:20|414.71|410.61|414.57|410.47|414.76|410.66|414.57|410.47|29
1638283830000|2021-11-30 14:50:30|414.6|410.5|414.59|410.49|414.74|410.64|414.57|410.47|24
1638283840000|2021-11-30 14:50:40|414.58|410.48|414.57|410.47|414.61|410.51|414.5|410.4|19
1638283850000|2021-11-30 14:50:50|414.59|410.49|414.63|410.53|414.64|410.54|414.56|410.46|10
1638283860000|2021-11-30 14:51:00|414.64|410.54|414.66|410.56|414.69|410.59|414.58|410.48|17
1638283870000|2021-11-30 14:51:10|414.69|410.59|414.7|410.6|414.74|410.64|414.6|410.5|18
1638283880000|2021-11-30 14:51:20|414.71|410.61|414.86|410.76|414.87|410.77|414.71|410.61|23
1638283890000|2021-11-30 14:51:30|414.91|410.81|414.99|410.89|415.01|410.91|414.88|410.78|15
1638283900000|2021-11-30 14:51:40|414.97|410.87|414.79|410.69|415|410.9|414.74|410.64|20
1638283910000|2021-11-30 14:51:50|414.84|410.74|414.87|410.77|414.88|410.78|414.78|410.68|9
1638283920000|2021-11-30 14:52:00|414.83|410.73|415.06|410.96|415.07|410.97|414.77|410.67|17
1638283930000|2021-11-30 14:52:10|415.05|410.95|414.89|410.79|415.09|410.99|414.89|410.79|22
1638283940000|2021-11-30 14:52:20|414.91|410.81|414.95|410.85|415.04|410.94|414.9|410.8|18
1638283950000|2021-11-30 14:52:30|414.96|410.86|415.1|411|415.15|411.05|414.96|410.86|18
1638283960000|2021-11-30 14:52:40|415.11|411.01|415.06|410.96|415.17|411.07|415|410.9|17
1638283970000|2021-11-30 14:52:50|415.05|410.95|414.96|410.86|415.06|410.96|414.88|410.78|15
1638283980000|2021-11-30 14:53:00|414.94|410.84|415.11|411.01|415.13|411.03|414.91|410.81|16
1638283990000|2021-11-30 14:53:10|415.12|411.02|415.29|411.19|415.31|411.21|415.12|411.02|22
1638284000000|2021-11-30 14:53:20|415.3|411.2|415.23|411.13|415.31|411.21|415.23|411.13|20
1638284010000|2021-11-30 14:53:30|415.22|411.12|415.25|411.15|415.34|411.24|415.15|411.05|25
1638284020000|2021-11-30 14:53:40|415.26|411.16|415.26|411.16|415.31|411.21|415.26|411.16|16
1638284030000|2021-11-30 14:53:50|415.24|411.14|415.23|411.13|415.3|411.2|415.21|411.11|17
1638284040000|2021-11-30 14:54:00|415.24|411.14|415.18|411.08|415.28|411.18|415.18|411.08|15
1638284050000|2021-11-30 14:54:10|415.15|411.05|415.19|411.09|415.2|411.1|415.05|410.95|27
1638284060000|2021-11-30 14:54:20|415.21|411.11|415.27|411.17|415.27|411.17|415.17|411.07|23
1638284070000|2021-11-30 14:54:30|415.26|411.16|415.16|411.06|415.27|411.17|415.13|411.03|16
1638284080000|2021-11-30 14:54:40|415.14|411.04|415.33|411.23|415.33|411.23|415.14|411.04|22
1638284090000|2021-11-30 14:54:50|415.37|411.27|415.57|411.47|415.6|411.5|415.37|411.27|20
1638284100000|2021-11-30 14:55:00|415.59|411.49|415.92|411.82|415.92|411.82|415.59|411.49|30
1638284110000|2021-11-30 14:55:10|415.93|411.83|416.1|412|416.1|412|415.86|411.76|29
1638284120000|2021-11-30 14:55:20|416.05|411.95|415.81|411.71|416.1|412|415.72|411.62|31
1638284130000|2021-11-30 14:55:30|415.8|411.7|415.74|411.64|415.82|411.72|415.65|411.55|19
1638284140000|2021-11-30 14:55:40|415.73|411.63|415.86|411.76|415.89|411.79|415.68|411.58|23
1638284150000|2021-11-30 14:55:50|415.88|411.78|415.87|411.77|415.92|411.82|415.75|411.65|12
1638284160000|2021-11-30 14:56:00|415.88|411.78|415.64|411.54|415.88|411.78|415.61|411.51|13
1638284170000|2021-11-30 14:56:10|415.69|411.59|415.92|411.82|415.95|411.85|415.62|411.52|29
1638284180000|2021-11-30 14:56:20|415.95|411.85|415.97|411.87|415.99|411.89|415.89|411.79|16
1638284190000|2021-11-30 14:56:30|415.98|411.88|415.92|411.82|415.99|411.89|415.87|411.77|19
1638284200000|2021-11-30 14:56:40|416|411.9|416.28|412.18|416.3|412.2|415.97|411.87|22
1638284210000|2021-11-30 14:56:50|416.29|412.19|416.12|412.02|416.31|412.21|415.95|411.85|28
1638284220000|2021-11-30 14:57:00|416.11|412.01|416.09|411.99|416.13|412.03|416.07|411.97|14
1638284230000|2021-11-30 14:57:10|416.06|411.96|416.17|412.07|416.21|412.11|416.06|411.96|16
1638284240000|2021-11-30 14:57:20|416.16|412.06|416.14|412.04|416.2|412.1|416.07|411.97|13
1638284250000|2021-11-30 14:57:30|416.17|412.07|416.17|412.07|416.18|412.08|416.11|412.01|9
1638284260000|2021-11-30 14:57:40|416.14|412.04|416.11|412.01|416.16|412.06|415.97|411.87|23
1638284270000|2021-11-30 14:57:50|416.1|412|416.03|411.93|416.12|412.02|415.93|411.83|23
1638284280000|2021-11-30 14:58:00|416.01|411.91|415.95|411.85|416.05|411.95|415.9|411.8|23
1638284290000|2021-11-30 14:58:10|415.98|411.88|415.79|411.69|416|411.9|415.74|411.64|16
1638284300000|2021-11-30 14:58:20|415.87|411.77|415.79|411.69|415.87|411.77|415.69|411.59|26
1638284310000|2021-11-30 14:58:30|415.76|411.66|415.78|411.68|415.78|411.68|415.69|411.59|16
1638284320000|2021-11-30 14:58:40|415.79|411.69|415.81|411.71|415.82|411.72|415.7|411.6|22
1638284330000|2021-11-30 14:58:50|415.8|411.7|415.81|411.71|415.81|411.71|415.69|411.59|14
1638284340000|2021-11-30 14:59:00|415.77|411.67|415.48|411.38|415.77|411.67|415.48|411.38|25
1638284350000|2021-11-30 14:59:10|415.47|411.37|415.54|411.44|415.54|411.44|415.45|411.35|15
1638284360000|2021-11-30 14:59:20|415.48|411.38|415.56|411.46|415.63|411.53|415.48|411.38|21
1638284370000|2021-11-30 14:59:30|415.65|411.55|415.48|411.38|415.65|411.55|415.46|411.36|11
1638284380000|2021-11-30 14:59:40|415.4|411.3|414.98|410.88|415.43|411.33|414.98|410.88|20
1638284390000|2021-11-30 14:59:50|415.04|410.94|415.24|411.14|415.31|411.21|415.03|410.93|25
1638284400000|2021-11-30 15:00:00|415.29|411.19|415.33|411.23|415.35|411.25|415.27|411.17|15
1638284410000|2021-11-30 15:00:10|415.34|411.24|415.05|410.95|415.36|411.26|415.05|410.95|17
1638284420000|2021-11-30 15:00:20|415.04|410.94|414.94|410.84|415.09|410.99|414.94|410.84|16
1638284430000|2021-11-30 15:00:30|414.91|410.81|414.97|410.87|414.97|410.87|414.9|410.8|10
1638284440000|2021-11-30 15:00:40|414.98|410.88|415.43|411.33|415.43|411.33|414.98|410.88|26
1638284450000|2021-11-30 15:00:50|415.44|411.34|415.53|411.43|415.57|411.47|415.44|411.34|10
1638284460000|2021-11-30 15:01:00|415.54|411.44|415.74|411.64|415.75|411.65|415.54|411.44|14
1638284470000|2021-11-30 15:01:10|415.72|411.62|415.52|411.42|415.72|411.62|415.52|411.42|12
1638284480000|2021-11-30 15:01:20|415.49|411.39|415.57|411.47|415.57|411.47|415.46|411.36|14
1638284490000|2021-11-30 15:01:30|415.6|411.5|415.49|411.39|415.61|411.51|415.49|411.39|12
1638284500000|2021-11-30 15:01:40|415.5|411.4|415.52|411.42|415.58|411.48|415.5|411.4|18
1638284510000|2021-11-30 15:01:50|415.53|411.43|415.59|411.49|415.59|411.49|415.49|411.39|18
1638284520000|2021-11-30 15:02:00|415.6|411.5|415.9|411.8|415.9|411.8|415.6|411.5|21
1638284530000|2021-11-30 15:02:10|415.88|411.78|415.86|411.76|415.91|411.81|415.79|411.69|24
1638284540000|2021-11-30 15:02:20|415.9|411.8|416.02|411.92|416.06|411.96|415.9|411.8|19
1638284550000|2021-11-30 15:02:30|416.01|411.91|416.06|411.96|416.08|411.98|415.88|411.78|15
1638284560000|2021-11-30 15:02:40|415.99|411.89|415.62|411.52|416.06|411.96|415.62|411.52|24
1638284570000|2021-11-30 15:02:50|415.61|411.51|415.56|411.46|415.74|411.64|415.54|411.44|18
1638284580000|2021-11-30 15:03:00|415.6|411.5|415.92|411.82|415.92|411.82|415.6|411.5|18
1638284590000|2021-11-30 15:03:10|415.9|411.8|415.61|411.51|415.91|411.81|415.59|411.49|23
1638284600000|2021-11-30 15:03:20|415.73|411.63|415.8|411.7|415.84|411.74|415.68|411.58|28
1638284610000|2021-11-30 15:03:30|415.81|411.71|415.85|411.75|415.85|411.75|415.79|411.69|5
1638284620000|2021-11-30 15:03:40|415.87|411.77|415.86|411.76|415.88|411.78|415.71|411.61|15
1638284630000|2021-11-30 15:03:50|415.85|411.75|416.05|411.95|416.05|411.95|415.79|411.69|16
1638284640000|2021-11-30 15:04:00|416.07|411.97|416.25|412.15|416.25|412.15|416.04|411.94|22
1638284650000|2021-11-30 15:04:10|416.24|412.14|416.21|412.11|416.24|412.14|416.02|411.92|20
1638284660000|2021-11-30 15:04:20|416.26|412.16|416.22|412.12|416.29|412.19|416.18|412.08|13
1638284670000|2021-11-30 15:04:30|416.26|412.16|416.28|412.18|416.29|412.19|416.19|412.09|19
1638284680000|2021-11-30 15:04:40|416.29|412.19|416.26|412.16|416.41|412.31|416.16|412.06|16
1638284690000|2021-11-30 15:04:50|416.23|412.13|416.24|412.14|416.33|412.23|416.12|412.02|18
1638284700000|2021-11-30 15:05:00|416.25|412.15|416.32|412.22|416.37|412.27|416.24|412.14|19
1638284710000|2021-11-30 15:05:10|416.34|412.24|416.11|412.01|416.35|412.25|416.1|412|17
1638284720000|2021-11-30 15:05:20|416.04|411.94|415.97|411.87|416.19|412.09|415.88|411.78|15
1638284730000|2021-11-30 15:05:30|416|411.9|415.81|411.71|416.05|411.95|415.75|411.65|14
1638284740000|2021-11-30 15:05:40|415.79|411.69|415.79|411.69|415.81|411.71|415.61|411.51|21
1638284750000|2021-11-30 15:05:50|415.76|411.66|415.77|411.67|416.05|411.95|415.71|411.61|24
1638284760000|2021-11-30 15:06:00|415.78|411.68|415.72|411.62|415.79|411.69|415.57|411.47|23
1638284770000|2021-11-30 15:06:10|415.74|411.64|415.6|411.5|415.82|411.72|415.58|411.48|20
1638284780000|2021-11-30 15:06:20|415.61|411.51|415.91|411.81|416.01|411.91|415.61|411.51|22
1638284790000|2021-11-30 15:06:30|415.93|411.83|415.65|411.55|416|411.9|415.65|411.55|20
1638284800000|2021-11-30 15:06:40|415.62|411.52|415.52|411.42|415.72|411.62|415.52|411.42|19
1638284810000|2021-11-30 15:06:50|415.47|411.37|415.75|411.65|415.91|411.81|415.4|411.3|27
1638284820000|2021-11-30 15:07:00|415.72|411.62|415.9|411.8|415.93|411.83|415.68|411.58|19
1638284830000|2021-11-30 15:07:10|415.92|411.82|415.66|411.56|415.92|411.82|415.53|411.43|22
1638284840000|2021-11-30 15:07:20|415.7|411.6|415.75|411.65|415.82|411.72|415.66|411.56|22
1638284850000|2021-11-30 15:07:30|415.79|411.69|415.89|411.79|415.98|411.88|415.73|411.63|17
1638284860000|2021-11-30 15:07:40|415.9|411.8|415.96|411.86|416.05|411.95|415.6|411.5|26
1638284870000|2021-11-30 15:07:50|415.97|411.87|416.15|412.05|416.29|412.19|415.89|411.79|34
1638284880000|2021-11-30 15:08:00|416.17|412.07|416.01|411.91|416.25|412.15|415.96|411.86|33
1638284890000|2021-11-30 15:08:10|415.98|411.88|416.11|412.01|416.11|412.01|415.98|411.88|21
1638284900000|2021-11-30 15:08:20|416.21|412.11|416.25|412.15|416.38|412.28|416.1|412|27
1638284910000|2021-11-30 15:08:30|416.27|412.17|416.22|412.12|416.33|412.23|416.22|412.12|30
1638284920000|2021-11-30 15:08:40|416.24|412.14|416.32|412.22|416.34|412.24|416.24|412.14|17
1638284930000|2021-11-30 15:08:50|416.3|412.2|416.27|412.17|416.43|412.33|416.26|412.16|31
1638284940000|2021-11-30 15:09:00|416.28|412.18|416.07|411.97|416.28|412.18|416.06|411.96|17
1638284950000|2021-11-30 15:09:10|416.13|412.03|415.72|411.62|416.16|412.06|415.72|411.62|25
1638284960000|2021-11-30 15:09:20|415.73|411.63|415.57|411.47|415.74|411.64|415.48|411.38|30
1638284970000|2021-11-30 15:09:30|415.58|411.48|415.49|411.39|415.58|411.48|415.44|411.34|23
1638284980000|2021-11-30 15:09:40|415.44|411.34|415.99|411.89|416.03|411.93|415.44|411.34|28
1638284990000|2021-11-30 15:09:50|416|411.9|415.92|411.82|416|411.9|415.84|411.74|20
1638285000000|2021-11-30 15:10:00|415.9|411.8|416.48|412.38|416.48|412.38|415.9|411.8|28
1638285010000|2021-11-30 15:10:10|416.47|412.37|416.56|412.46|416.6|412.5|416.44|412.34|25
1638285020000|2021-11-30 15:10:20|416.58|412.48|416.65|412.55|416.66|412.56|416.54|412.44|30
1638285030000|2021-11-30 15:10:30|416.64|412.54|416.54|412.44|416.7|412.6|416.53|412.43|32
1638285040000|2021-11-30 15:10:40|416.58|412.48|416.75|412.65|416.81|412.71|416.56|412.46|22
1638285050000|2021-11-30 15:10:50|416.77|412.67|416.83|412.73|416.9|412.8|416.72|412.62|33
1638285060000|2021-11-30 15:11:00|416.84|412.74|416.77|412.67|417.03|412.93|416.71|412.61|28
1638285070000|2021-11-30 15:11:10|416.79|412.69|416.64|412.54|416.79|412.69|416.55|412.45|26
1638285080000|2021-11-30 15:11:20|416.65|412.55|416.86|412.76|416.86|412.76|416.62|412.52|19
1638285090000|2021-11-30 15:11:30|416.85|412.75|416.96|412.86|417.02|412.92|416.85|412.75|26
1638285100000|2021-11-30 15:11:40|416.99|412.89|417.12|413.02|417.12|413.02|416.92|412.82|21
1638285110000|2021-11-30 15:11:50|417.13|413.03|417.01|412.91|417.13|413.03|417|412.9|26
1638285120000|2021-11-30 15:12:00|417.02|412.92|417.05|412.95|417.05|412.95|416.83|412.73|27
1638285130000|2021-11-30 15:12:10|417.03|412.93|417.09|412.99|417.09|412.99|417.03|412.93|18
1638285140000|2021-11-30 15:12:20|417.07|412.97|417.28|413.18|417.28|413.18|417.01|412.91|29
1638285150000|2021-11-30 15:12:30|417.34|413.24|417.54|413.44|417.56|413.46|417.34|413.24|30
1638285160000|2021-11-30 15:12:40|417.53|413.43|417.69|413.59|417.71|413.61|417.53|413.43|21
1638285170000|2021-11-30 15:12:50|417.68|413.58|417.88|413.78|417.89|413.79|417.68|413.58|20
1638285180000|2021-11-30 15:13:00|417.91|413.81|417.99|413.89|418.64|414.54|417.9|413.8|31
1638285190000|2021-11-30 15:13:10|418|413.9|418.08|413.98|418.13|414.03|417.96|413.86|29
1638285200000|2021-11-30 15:13:20|418.09|413.99|418.09|413.99|418.14|414.04|417.97|413.87|24
1638285210000|2021-11-30 15:13:30|418.1|414|418.27|414.17|418.27|414.17|418.02|413.92|31
1638285220000|2021-11-30 15:13:40|418.22|414.12|418.1|414|418.3|414.2|418.06|413.96|27
1638285230000|2021-11-30 15:13:50|418.09|413.99|418.1|414|418.11|414.01|418.04|413.94|25
1638285240000|2021-11-30 15:14:00|418.11|414.01|418.09|413.99|418.2|414.1|418.04|413.94|33
1638285250000|2021-11-30 15:14:10|418.06|413.96|418.14|414.04|418.16|414.06|417.95|413.85|24
1638285260000|2021-11-30 15:14:20|418.15|414.05|417.81|413.71|418.15|414.05|417.8|413.7|24
1638285270000|2021-11-30 15:14:30|417.8|413.7|417.91|413.81|418.05|413.95|417.78|413.68|31
1638285280000|2021-11-30 15:14:40|417.92|413.82|418.15|414.05|418.15|414.05|417.92|413.82|26
1638285290000|2021-11-30 15:14:50|418.1|414|417.46|413.36|418.1|414|417.41|413.31|32
1638285300000|2021-11-30 15:15:00|417.47|413.37|417.61|413.51|417.62|413.52|417.42|413.32|30
1638285310000|2021-11-30 15:15:10|417.62|413.52|418.19|414.09|418.19|414.09|417.62|413.52|23
1638285320000|2021-11-30 15:15:20|418.18|414.08|418.18|414.08|418.28|414.18|418.06|413.96|28
1638285330000|2021-11-30 15:15:30|418.2|414.1|418.31|414.21|418.37|414.27|418.18|414.08|22
1638285340000|2021-11-30 15:15:40|418.32|414.22|418.29|414.19|418.32|414.22|418.24|414.14|14
1638285350000|2021-11-30 15:15:50|418.31|414.21|418.28|414.18|418.32|414.22|418.22|414.12|16
1638285360000|2021-11-30 15:16:00|418.31|414.21|418.28|414.18|418.32|414.22|418.26|414.16|14
1638285370000|2021-11-30 15:16:10|418.33|414.23|418.3|414.2|418.37|414.27|418.27|414.17|25
1638285380000|2021-11-30 15:16:20|418.32|414.22|418.4|414.3|418.4|414.3|418.29|414.19|11
1638285390000|2021-11-30 15:16:30|418.42|414.32|418.58|414.48|418.68|414.58|418.42|414.32|14
1638285400000|2021-11-30 15:16:40|418.59|414.49|418.64|414.54|418.69|414.59|418.51|414.41|29
1638285410000|2021-11-30 15:16:50|418.65|414.55|418.77|414.67|418.77|414.67|418.64|414.54|10
1638285420000|2021-11-30 15:17:00|418.74|414.64|418.39|414.29|418.74|414.64|418.35|414.25|28
1638285430000|2021-11-30 15:17:10|418.41|414.31|418.85|414.75|418.85|414.75|418.38|414.28|24
1638285440000|2021-11-30 15:17:20|418.88|414.78|419.18|415.08|419.35|415.25|418.8|414.7|26
1638285450000|2021-11-30 15:17:30|419.2|415.1|418.72|414.62|419.2|415.1|418.55|414.45|33
1638285460000|2021-11-30 15:17:40|418.74|414.64|418.35|414.25|418.74|414.64|418.17|414.07|31
1638285470000|2021-11-30 15:17:50|418.41|414.31|418.21|414.11|418.44|414.34|418.16|414.06|26
1638285480000|2021-11-30 15:18:00|418.2|414.1|418.15|414.05|418.48|414.38|418.06|413.96|30
1638285490000|2021-11-30 15:18:10|418.13|414.03|417.54|413.44|418.13|414.03|417.47|413.37|25
1638285500000|2021-11-30 15:18:20|417.61|413.51|417.52|413.42|417.71|413.61|417.44|413.34|31
1638285510000|2021-11-30 15:18:30|417.42|413.32|416.93|412.83|417.49|413.39|416.93|412.83|35
1638285520000|2021-11-30 15:18:40|416.97|412.87|416.83|412.73|416.97|412.87|416.75|412.65|32
1638285530000|2021-11-30 15:18:50|416.84|412.74|416.8|412.7|416.96|412.86|416.79|412.69|19
1638285540000|2021-11-30 15:19:00|416.81|412.71|416.84|412.74|417.33|413.23|416.81|412.71|29
1638285550000|2021-11-30 15:19:10|416.8|412.7|416.82|412.72|416.86|412.76|416.71|412.61|24
1638285560000|2021-11-30 15:19:20|416.8|412.7|416.67|412.57|416.9|412.8|416.62|412.52|25
1638285570000|2021-11-30 15:19:30|416.66|412.56|416.81|412.71|416.87|412.77|416.63|412.53|28
1638285580000|2021-11-30 15:19:40|416.73|412.63|416.59|412.49|416.75|412.65|416.59|412.49|24
1638285590000|2021-11-30 15:19:50|416.6|412.5|416.13|412.03|416.6|412.5|416.09|411.99|25
1638285600000|2021-11-30 15:20:00|416.14|412.04|416.15|412.05|416.27|412.17|415.92|411.82|27
1638285610000|2021-11-30 15:20:10|416|411.9|416.05|411.95|416.18|412.08|415.8|411.7|24
1638285620000|2021-11-30 15:20:20|416.1|412|415.82|411.72|416.13|412.03|415.82|411.72|25
1638285630000|2021-11-30 15:20:30|415.87|411.77|415.77|411.67|415.87|411.77|415.73|411.63|16
1638285640000|2021-11-30 15:20:40|415.76|411.66|415.39|411.29|415.78|411.68|415.24|411.14|27
1638285650000|2021-11-30 15:20:50|415.4|411.3|415.76|411.66|415.87|411.77|415.3|411.2|35
1638285660000|2021-11-30 15:21:00|415.79|411.69|415.8|411.7|415.88|411.78|415.71|411.61|30
1638285670000|2021-11-30 15:21:10|415.78|411.68|416.16|412.06|416.16|412.06|415.78|411.68|34
1638285680000|2021-11-30 15:21:20|416.17|412.07|415.9|411.8|416.19|412.09|415.9|411.8|27
1638285690000|2021-11-30 15:21:30|416|411.9|415.99|411.89|416.17|412.07|415.7|411.6|34
1638285700000|2021-11-30 15:21:40|416.02|411.92|416.16|412.06|416.21|412.11|416.01|411.91|11
1638285710000|2021-11-30 15:21:50|416.25|412.15|416.01|411.91|416.25|412.15|415.98|411.88|29
1638285720000|2021-11-30 15:22:00|416.05|411.95|416.04|411.94|416.05|411.95|415.85|411.75|27
1638285730000|2021-11-30 15:22:10|415.97|411.87|415.87|411.77|416|411.9|415.7|411.6|18
1638285740000|2021-11-30 15:22:20|415.91|411.81|416.23|412.13|416.25|412.15|415.91|411.81|30
1638285750000|2021-11-30 15:22:30|416.24|412.14|415.96|411.86|416.32|412.22|415.87|411.77|24
1638285760000|2021-11-30 15:22:40|416.01|411.91|415.94|411.84|416.08|411.98|415.91|411.81|18
1638285770000|2021-11-30 15:22:50|415.89|411.79|416.01|411.91|416.01|411.91|415.77|411.67|24
1638285780000|2021-11-30 15:23:00|415.96|411.86|415.9|411.8|416.01|411.91|415.71|411.61|28
1638285790000|2021-11-30 15:23:10|415.93|411.83|416.08|411.98|416.17|412.07|415.8|411.7|23
1638285800000|2021-11-30 15:23:20|416.05|411.95|416.56|412.46|416.61|412.51|416.05|411.95|27
1638285810000|2021-11-30 15:23:30|416.63|412.53|416.74|412.64|416.82|412.72|416.63|412.53|24
1638285820000|2021-11-30 15:23:40|416.72|412.62|416.74|412.64|416.84|412.74|416.57|412.47|30
1638285830000|2021-11-30 15:23:50|416.71|412.61|416.61|412.51|416.74|412.64|416.6|412.5|12
1638285840000|2021-11-30 15:24:00|416.57|412.47|416.54|412.44|416.57|412.47|416.45|412.35|18
1638285850000|2021-11-30 15:24:10|416.53|412.43|416.67|412.57|416.7|412.6|416.51|412.41|13
1638285860000|2021-11-30 15:24:20|416.66|412.56|416.42|412.32|416.74|412.64|416.42|412.32|23
1638285870000|2021-11-30 15:24:30|416.48|412.38|416.22|412.12|416.48|412.38|416.07|411.97|30
1638285880000|2021-11-30 15:24:40|416.35|412.25|416.67|412.57|416.69|412.59|416.34|412.24|30
1638285890000|2021-11-30 15:24:50|416.65|412.55|416.99|412.89|417|412.9|416.55|412.45|24
1638285900000|2021-11-30 15:25:00|416.98|412.88|417.01|412.91|417.11|413.01|416.94|412.84|31
1638285910000|2021-11-30 15:25:10|416.97|412.87|416.63|412.53|417|412.9|416.63|412.53|30
1638285920000|2021-11-30 15:25:20|416.65|412.55|416.78|412.68|416.82|412.72|416.62|412.52|20
1638285930000|2021-11-30 15:25:30|416.79|412.69|416.5|412.4|416.79|412.69|416.5|412.4|22
1638285940000|2021-11-30 15:25:40|416.52|412.42|416.7|412.6|416.7|412.6|416.52|412.42|23
1638285950000|2021-11-30 15:25:50|416.69|412.59|416.67|412.57|416.69|412.59|416.57|412.47|18
1638285960000|2021-11-30 15:26:00|416.68|412.58|416.64|412.54|416.69|412.59|416.63|412.53|15
1638285970000|2021-11-30 15:26:10|416.7|412.6|416.87|412.77|416.88|412.78|416.69|412.59|15
1638285980000|2021-11-30 15:26:20|416.86|412.76|416.95|412.85|416.96|412.86|416.85|412.75|17
1638285990000|2021-11-30 15:26:30|416.97|412.87|416.84|412.74|417.02|412.92|416.83|412.73|20
1638286000000|2021-11-30 15:26:40|416.83|412.73|416.82|412.72|416.83|412.73|416.68|412.58|19
1638286010000|2021-11-30 15:26:50|416.83|412.73|416.89|412.79|416.93|412.83|416.83|412.73|14
1638286020000|2021-11-30 15:27:00|416.93|412.83|416.78|412.68|416.93|412.83|416.78|412.68|14
1638286030000|2021-11-30 15:27:10|416.79|412.69|416.45|412.35|416.79|412.69|416.45|412.35|23
1638286040000|2021-11-30 15:27:20|416.58|412.48|416.87|412.77|416.93|412.83|416.55|412.45|25
1638286050000|2021-11-30 15:27:30|416.9|412.8|416.96|412.86|416.97|412.87|416.87|412.77|17
1638286060000|2021-11-30 15:27:40|416.97|412.87|417.01|412.91|417.03|412.93|416.97|412.87|12
1638286070000|2021-11-30 15:27:50|416.99|412.89|417.04|412.94|417.04|412.94|416.9|412.8|18
1638286080000|2021-11-30 15:28:00|417.03|412.93|417.4|413.3|417.45|413.35|416.99|412.89|28
1638286090000|2021-11-30 15:28:10|417.41|413.31|417.24|413.14|417.44|413.34|417.24|413.14|20
1638286100000|2021-11-30 15:28:20|417.27|413.17|417.22|413.12|417.27|413.17|417.14|413.04|24
1638286110000|2021-11-30 15:28:30|417.19|413.09|417.13|413.03|417.21|413.11|417.09|412.99|22
1638286120000|2021-11-30 15:28:40|417.14|413.04|416.96|412.86|417.14|413.04|416.93|412.83|23
1638286130000|2021-11-30 15:28:50|416.93|412.83|416.91|412.81|417.04|412.94|416.91|412.81|25
1638286140000|2021-11-30 15:29:00|416.89|412.79|416.82|412.72|417.02|412.92|416.82|412.72|24
1638286150000|2021-11-30 15:29:10|417.01|412.91|416.97|412.87|417.06|412.96|416.91|412.81|15
1638286160000|2021-11-30 15:29:20|416.99|412.89|417.1|413|417.12|413.02|416.96|412.86|24
1638286170000|2021-11-30 15:29:30|417.14|413.04|417.48|413.38|417.51|413.41|417.11|413.01|27
1638286180000|2021-11-30 15:29:40|417.51|413.41|417.45|413.35|417.56|413.46|417.28|413.18|28
1638286190000|2021-11-30 15:29:50|417.44|413.34|417.53|413.43|417.6|413.5|417.44|413.34|21
1638286200000|2021-11-30 15:30:00|417.54|413.44|417.82|413.72|417.83|413.73|417.54|413.44|25
1638286210000|2021-11-30 15:30:10|417.81|413.71|417.72|413.62|417.83|413.73|417.67|413.57|19
1638286220000|2021-11-30 15:30:20|417.73|413.63|417.91|413.81|417.94|413.84|417.73|413.63|28
1638286230000|2021-11-30 15:30:30|417.94|413.84|417.48|413.38|417.94|413.84|417.48|413.38|34
1638286240000|2021-11-30 15:30:40|417.57|413.47|417.73|413.63|417.78|413.68|417.47|413.37|29
1638286250000|2021-11-30 15:30:50|417.74|413.64|417.58|413.48|417.74|413.64|417.57|413.47|31
1638286260000|2021-11-30 15:31:00|417.62|413.52|417.44|413.34|417.63|413.53|417.44|413.34|23
1638286270000|2021-11-30 15:31:10|417.42|413.32|417.12|413.02|417.42|413.32|417.1|413|30
1638286280000|2021-11-30 15:31:20|417.15|413.05|417.11|413.01|417.15|413.05|417|412.9|28
1638286290000|2021-11-30 15:31:30|417.04|412.94|417.06|412.96|417.08|412.98|416.87|412.77|15
1638286300000|2021-11-30 15:31:40|417.07|412.97|417.18|413.08|417.24|413.14|417.07|412.97|24
1638286310000|2021-11-30 15:31:50|417.01|412.91|417.05|412.95|417.18|413.08|417.01|412.91|29
1638286320000|2021-11-30 15:32:00|417.09|412.99|416.78|412.68|417.11|413.01|416.78|412.68|21
1638286330000|2021-11-30 15:32:10|416.79|412.69|416.86|412.76|416.87|412.77|416.68|412.58|25
1638286340000|2021-11-30 15:32:20|416.83|412.73|416.73|412.63|416.95|412.85|416.73|412.63|26
1638286350000|2021-11-30 15:32:30|416.79|412.69|416.74|412.64|416.79|412.69|416.74|412.64|12
1638286360000|2021-11-30 15:32:40|416.73|412.63|416.79|412.69|416.8|412.7|416.72|412.62|9
1638286370000|2021-11-30 15:32:50|416.82|412.72|416.98|412.88|417|412.9|416.72|412.62|18
1638286380000|2021-11-30 15:33:00|416.97|412.87|417.08|412.98|417.14|413.04|416.87|412.77|27
1638286390000|2021-11-30 15:33:10|417.03|412.93|417.48|413.38|417.48|413.38|416.92|412.82|31
1638286400000|2021-11-30 15:33:20|417.46|413.36|417.15|413.05|417.47|413.37|417.15|413.05|19
1638286410000|2021-11-30 15:33:30|417.16|413.06|416.86|412.76|417.16|413.06|416.68|412.58|24
1638286420000|2021-11-30 15:33:40|416.79|412.69|417.03|412.93|417.25|413.15|416.79|412.69|20
1638286430000|2021-11-30 15:33:50|417.04|412.94|417.2|413.1|417.22|413.12|417.04|412.94|9
1638286440000|2021-11-30 15:34:00|417.16|413.06|417.2|413.1|417.27|413.17|417.08|412.98|21
1638286450000|2021-11-30 15:34:10|417.21|413.11|417.3|413.2|417.3|413.2|417.2|413.1|13
1638286460000|2021-11-30 15:34:20|417.33|413.23|417.23|413.13|417.38|413.28|417.23|413.13|29
1638286470000|2021-11-30 15:34:30|417.26|413.16|417.11|413.01|417.26|413.16|417.11|413.01|19
1638286480000|2021-11-30 15:34:40|417.1|413|417.06|412.96|417.11|413.01|416.96|412.86|27
1638286490000|2021-11-30 15:34:50|417.08|412.98|417.09|412.99|417.09|412.99|416.98|412.88|23
1638286500000|2021-11-30 15:35:00|417.06|412.96|417.18|413.08|417.2|413.1|417.05|412.95|20
1638286510000|2021-11-30 15:35:10|417.14|413.04|416.61|412.51|417.14|413.04|416.59|412.49|26
1638286520000|2021-11-30 15:35:20|416.78|412.68|416.76|412.66|416.88|412.78|416.63|412.53|25
1638286530000|2021-11-30 15:35:30|416.74|412.64|416.99|412.89|417|412.9|416.74|412.64|15
1638286540000|2021-11-30 15:35:40|417.07|412.97|417.1|413|417.1|413|416.91|412.81|21
1638286550000|2021-11-30 15:35:50|417.09|412.99|417|412.9|417.15|413.05|416.99|412.89|14
1638286560000|2021-11-30 15:36:00|417.01|412.91|416.88|412.78|417.01|412.91|416.78|412.68|22
1638286570000|2021-11-30 15:36:10|416.87|412.77|416.59|412.49|416.87|412.77|416.53|412.43|18
1638286580000|2021-11-30 15:36:20|416.57|412.47|416.25|412.15|416.59|412.49|416.18|412.08|28
1638286590000|2021-11-30 15:36:30|416.42|412.32|415.93|411.83|416.43|412.33|415.91|411.81|26
1638286600000|2021-11-30 15:36:40|415.95|411.85|416.22|412.12|416.32|412.22|415.91|411.81|31
1638286610000|2021-11-30 15:36:50|416.23|412.13|416.51|412.41|416.52|412.42|416.17|412.07|24
1638286620000|2021-11-30 15:37:00|416.62|412.52|416.37|412.27|416.62|412.52|416.35|412.25|27
1638286630000|2021-11-30 15:37:10|416.38|412.28|416.51|412.41|416.51|412.41|416.3|412.2|12
1638286640000|2021-11-30 15:37:20|416.47|412.37|416.09|411.99|416.47|412.37|416.08|411.98|20
1638286650000|2021-11-30 15:37:30|416.14|412.04|415.58|411.48|416.14|412.04|415.58|411.48|29
1638286660000|2021-11-30 15:37:40|415.59|411.49|415.45|411.35|415.59|411.49|415.34|411.24|30
1638286670000|2021-11-30 15:37:50|415.37|411.27|415.52|411.42|415.52|411.42|415.24|411.14|22
1638286680000|2021-11-30 15:38:00|415.53|411.43|415.56|411.46|415.85|411.75|415.42|411.32|33
1638286690000|2021-11-30 15:38:10|415.61|411.51|415.34|411.24|415.61|411.51|415.19|411.09|31
1638286700000|2021-11-30 15:38:20|415.37|411.27|415.02|410.92|415.39|411.29|415.01|410.91|27
1638286710000|2021-11-30 15:38:30|415.04|410.94|415.38|411.28|415.42|411.32|414.9|410.8|27
1638286720000|2021-11-30 15:38:40|415.42|411.32|415.61|411.51|415.61|411.51|415.34|411.24|27
1638286730000|2021-11-30 15:38:50|415.67|411.57|415.87|411.77|415.9|411.8|415.65|411.55|14
1638286740000|2021-11-30 15:39:00|415.81|411.71|415.91|411.81|415.92|411.82|415.69|411.59|23
1638286750000|2021-11-30 15:39:10|415.92|411.82|416.3|412.2|416.4|412.3|415.92|411.82|24
1638286760000|2021-11-30 15:39:20|416.12|412.02|416.11|412.01|416.24|412.14|416.08|411.98|15
1638286770000|2021-11-30 15:39:30|416.22|412.12|416.24|412.14|416.43|412.33|416.19|412.09|31
1638286780000|2021-11-30 15:39:40|416.25|412.15|416.1|412|416.3|412.2|416|411.9|32
1638286790000|2021-11-30 15:39:50|416.11|412.01|415.74|411.64|416.11|412.01|415.72|411.62|28
1638286800000|2021-11-30 15:40:00|415.78|411.68|415.82|411.72|415.82|411.72|415.66|411.56|26
1638286810000|2021-11-30 15:40:10|415.84|411.74|415.78|411.68|415.95|411.85|415.72|411.62|26
1638286820000|2021-11-30 15:40:20|415.94|411.84|415.91|411.81|415.98|411.88|415.84|411.74|25
1638286830000|2021-11-30 15:40:30|415.88|411.78|415.99|411.89|415.99|411.89|415.81|411.71|19
1638286840000|2021-11-30 15:40:40|416|411.9|416.38|412.28|416.42|412.32|416|411.9|23
1638286850000|2021-11-30 15:40:50|416.28|412.18|416.5|412.4|416.5|412.4|416.2|412.1|20
1638286860000|2021-11-30 15:41:00|416.37|412.27|416.46|412.36|416.46|412.36|416.12|412.02|31
1638286870000|2021-11-30 15:41:10|416.42|412.32|416.31|412.21|416.45|412.35|416.1|412|28
1638286880000|2021-11-30 15:41:20|416.29|412.19|416.33|412.23|416.6|412.5|416.19|412.09|31
1638286890000|2021-11-30 15:41:30|416.39|412.29|416.04|411.94|416.39|412.29|415.93|411.83|28
1638286900000|2021-11-30 15:41:40|416.07|411.97|416.24|412.14|416.4|412.3|416.07|411.97|19
1638286910000|2021-11-30 15:41:50|416.25|412.15|416.08|411.98|416.44|412.34|416.07|411.97|18
1638286920000|2021-11-30 15:42:00|416.06|411.96|416.12|412.02|416.12|412.02|415.98|411.88|14
1638286930000|2021-11-30 15:42:10|416.13|412.03|416.13|412.03|416.14|412.04|416.08|411.98|22
1638286940000|2021-11-30 15:42:20|416.14|412.04|415.89|411.79|416.33|412.23|415.78|411.68|24
1638286950000|2021-11-30 15:42:30|415.71|411.61|415.84|411.74|415.94|411.84|415.71|411.61|28
1638286960000|2021-11-30 15:42:40|415.8|411.7|415.92|411.82|415.95|411.85|415.69|411.59|12
1638286970000|2021-11-30 15:42:50|415.79|411.69|415.71|411.61|415.92|411.82|415.67|411.57|12
1638286980000|2021-11-30 15:43:00|415.88|411.78|415.31|411.21|415.88|411.78|415.31|411.21|23
1638286990000|2021-11-30 15:43:10|415.36|411.26|415.14|411.04|415.46|411.36|414.82|410.72|25
1638287000000|2021-11-30 15:43:20|415.15|411.05|415.15|411.05|415.29|411.19|415|410.9|29
1638287010000|2021-11-30 15:43:30|415.24|411.14|415.12|411.02|415.48|411.38|415.11|411.01|18
1638287020000|2021-11-30 15:43:40|415.14|411.04|415.4|411.3|415.49|411.39|415.11|411.01|26
1638287030000|2021-11-30 15:43:50|415.39|411.29|415.29|411.19|415.44|411.34|415.27|411.17|15
1638287040000|2021-11-30 15:44:00|415.52|411.42|415.34|411.24|415.53|411.43|415.24|411.14|15
1638287050000|2021-11-30 15:44:10|415.33|411.23|415.32|411.22|415.59|411.49|415.18|411.08|24
1638287060000|2021-11-30 15:44:20|415.36|411.26|415.12|411.02|415.45|411.35|415.06|410.96|22
1638287070000|2021-11-30 15:44:30|415.11|411.01|415.07|410.97|415.26|411.16|415.05|410.95|20
1638287080000|2021-11-30 15:44:40|415.17|411.07|415.37|411.27|415.54|411.44|415.17|411.07|19
1638287090000|2021-11-30 15:44:50|415.38|411.28|415.39|411.29|415.56|411.46|415.22|411.12|21
1638287100000|2021-11-30 15:45:00|415.34|411.24|415.2|411.1|415.34|411.24|415.09|410.99|20
1638287110000|2021-11-30 15:45:10|415.32|411.22|415.1|411|415.32|411.22|415|410.9|18
1638287120000|2021-11-30 15:45:20|415.24|411.14|415.22|411.12|415.41|411.31|415.09|410.99|10
1638287130000|2021-11-30 15:45:30|415.41|411.31|415.35|411.25|415.41|411.31|415.19|411.09|17
1638287140000|2021-11-30 15:45:40|415.37|411.27|415.27|411.17|415.37|411.27|415.2|411.1|14
1638287150000|2021-11-30 15:45:50|415.31|411.21|415.21|411.11|415.44|411.34|415.21|411.11|26
1638287160000|2021-11-30 15:46:00|415.23|411.13|415.21|411.11|415.51|411.41|415.21|411.11|24
1638287170000|2021-11-30 15:46:10|415.2|411.1|415.04|410.94|415.2|411.1|415|410.9|23
1638287180000|2021-11-30 15:46:20|415.03|410.93|414.94|410.84|415.06|410.96|414.82|410.72|23
1638287190000|2021-11-30 15:46:30|414.86|410.76|415.34|411.24|415.34|411.24|414.86|410.76|28
1638287200000|2021-11-30 15:46:40|415.28|411.18|415.64|411.54|415.69|411.59|415.28|411.18|27
1638287210000|2021-11-30 15:46:50|415.65|411.55|415.63|411.53|415.73|411.63|415.62|411.52|22
1638287220000|2021-11-30 15:47:00|415.65|411.55|415.9|411.8|415.95|411.85|415.59|411.49|26
1638287230000|2021-11-30 15:47:10|415.91|411.81|415.73|411.63|416.04|411.94|415.7|411.6|36
1638287240000|2021-11-30 15:47:20|415.79|411.69|415.53|411.43|415.79|411.69|415.24|411.14|34
1638287250000|2021-11-30 15:47:30|415.6|411.5|415.7|411.6|415.72|411.62|415.48|411.38|28
1638287260000|2021-11-30 15:47:40|415.63|411.53|415.7|411.6|415.72|411.62|415.57|411.47|20
1638287270000|2021-11-30 15:47:50|415.72|411.62|415.24|411.14|415.73|411.63|415.23|411.13|22
1638287280000|2021-11-30 15:48:00|415.25|411.15|415.28|411.18|415.49|411.39|415.25|411.15|25
1638287290000|2021-11-30 15:48:10|415.27|411.17|415.12|411.02|415.33|411.23|415.09|410.99|33
1638287300000|2021-11-30 15:48:20|415.1|411|415.36|411.26|415.4|411.3|415.1|411|24
1638287310000|2021-11-30 15:48:30|415.35|411.25|415.19|411.09|415.41|411.31|415.18|411.08|17
1638287320000|2021-11-30 15:48:40|415.17|411.07|415.08|410.98|415.18|411.08|415|410.9|28
1638287330000|2021-11-30 15:48:50|415.09|410.99|414.69|410.59|415.15|411.05|414.67|410.57|21
1638287340000|2021-11-30 15:49:00|414.71|410.61|414.37|410.27|414.87|410.77|414.37|410.27|21
1638287350000|2021-11-30 15:49:10|414.26|410.16|414.71|410.61|414.72|410.62|414.26|410.16|22
1638287360000|2021-11-30 15:49:20|414.58|410.48|414.49|410.39|414.69|410.59|414.46|410.36|27
1638287370000|2021-11-30 15:49:30|414.52|410.42|414.32|410.22|414.52|410.42|414.18|410.08|31
1638287380000|2021-11-30 15:49:40|414.31|410.21|413.92|409.82|414.34|410.24|413.75|409.65|27
1638287390000|2021-11-30 15:49:50|413.94|409.84|413.58|409.48|413.94|409.84|413.44|409.34|27
1638287400000|2021-11-30 15:50:00|413.57|409.47|413.26|409.16|413.57|409.47|413.26|409.16|22
1638287410000|2021-11-30 15:50:10|413.28|409.18|413.59|409.49|413.59|409.49|413.27|409.17|23
1638287420000|2021-11-30 15:50:20|413.6|409.5|413.79|409.69|413.8|409.7|413.5|409.4|27
1638287430000|2021-11-30 15:50:30|413.78|409.68|413.34|409.24|413.81|409.71|413.34|409.24|28
1638287440000|2021-11-30 15:50:40|413.37|409.27|413.29|409.19|413.39|409.29|413.27|409.17|28
1638287450000|2021-11-30 15:50:50|413.3|409.2|413.4|409.3|413.4|409.3|413.1|409|20
1638287460000|2021-11-30 15:51:00|413.26|409.16|413.31|409.21|413.41|409.31|413.15|409.05|29
1638287470000|2021-11-30 15:51:10|413.42|409.32|413.74|409.64|413.77|409.67|413.42|409.32|25
1638287480000|2021-11-30 15:51:20|413.75|409.65|413.77|409.67|413.81|409.71|413.65|409.55|30
1638287490000|2021-11-30 15:51:30|413.79|409.69|414.04|409.94|414.04|409.94|413.75|409.65|22
1638287500000|2021-11-30 15:51:40|414.05|409.95|413.92|409.82|414.12|410.02|413.81|409.71|26
1638287510000|2021-11-30 15:51:50|413.93|409.83|413.38|409.28|413.93|409.83|413.34|409.24|25
1638287520000|2021-11-30 15:52:00|413.41|409.31|413.49|409.39|413.74|409.64|413.4|409.3|25
1638287530000|2021-11-30 15:52:10|413.69|409.59|413.58|409.48|413.69|409.59|413.42|409.32|13
1638287540000|2021-11-30 15:52:20|413.61|409.51|413.47|409.37|413.7|409.6|413.47|409.37|22
1638287550000|2021-11-30 15:52:30|413.48|409.38|413.37|409.27|413.49|409.39|413.22|409.12|21
1638287560000|2021-11-30 15:52:40|413.42|409.32|413.24|409.14|413.42|409.32|413.24|409.14|17
1638287570000|2021-11-30 15:52:50|413.31|409.21|413.18|409.08|413.31|409.21|412.91|408.81|23
1638287580000|2021-11-30 15:53:00|412.99|408.89|413.07|408.97|413.25|409.15|412.9|408.8|24
1638287590000|2021-11-30 15:53:10|413.14|409.04|413.03|408.93|413.34|409.24|413.02|408.92|23
1638287600000|2021-11-30 15:53:20|413.01|408.91|413.04|408.94|413.19|409.09|413|408.9|33
1638287610000|2021-11-30 15:53:30|413.03|408.93|412.81|408.71|413.03|408.93|412.81|408.71|25
1638287620000|2021-11-30 15:53:40|412.8|408.7|412.32|408.22|412.8|408.7|412.32|408.22|31
1638287630000|2021-11-30 15:53:50|412.22|408.12|412.13|408.03|412.25|408.15|412.02|407.92|33
1638287640000|2021-11-30 15:54:00|412.01|407.91|412.06|407.96|412.09|407.99|411.75|407.65|30
1638287650000|2021-11-30 15:54:10|411.98|407.88|411.83|407.73|412.07|407.97|411.83|407.73|33
1638287660000|2021-11-30 15:54:20|411.81|407.71|411.76|407.66|411.81|407.71|411.51|407.41|30
1638287670000|2021-11-30 15:54:30|411.73|407.63|411.08|406.98|411.73|407.63|411.08|406.98|24
1638287680000|2021-11-30 15:54:40|411.06|406.96|411.09|406.99|411.11|407.01|410.87|406.77|28
1638287690000|2021-11-30 15:54:50|411.1|407|410.65|406.55|411.16|407.06|410.54|406.44|29
1638287700000|2021-11-30 15:55:00|410.64|406.54|409.92|405.82|410.65|406.55|409.78|405.68|33
1638287710000|2021-11-30 15:55:10|409.91|405.81|409.9|405.8|410.15|406.05|409.8|405.7|32
1638287720000|2021-11-30 15:55:20|409.93|405.83|409.79|405.69|409.94|405.84|409.59|405.49|31
1638287730000|2021-11-30 15:55:30|409.78|405.68|409.04|404.94|409.78|405.68|409.04|404.94|27
1638287740000|2021-11-30 15:55:40|408.99|404.89|408.78|404.68|409.08|404.98|408.72|404.62|24
1638287750000|2021-11-30 15:55:50|408.76|404.66|409.4|405.3|409.4|405.3|408.64|404.54|37
1638287760000|2021-11-30 15:56:00|409.48|405.38|410.04|405.94|410.13|406.03|409.48|405.38|28
1638287770000|2021-11-30 15:56:10|410.05|405.95|410.16|406.06|410.2|406.1|409.62|405.52|34
1638287780000|2021-11-30 15:56:20|410.17|406.07|410.79|406.69|410.98|406.88|410.17|406.07|35
1638287790000|2021-11-30 15:56:30|410.86|406.76|410.56|406.46|411.04|406.94|410.49|406.39|31
1638287800000|2021-11-30 15:56:40|410.6|406.5|410.74|406.64|410.88|406.78|410.6|406.5|32
1638287810000|2021-11-30 15:56:50|410.72|406.62|410.53|406.43|410.87|406.77|410.53|406.43|27
1638287820000|2021-11-30 15:57:00|410.5|406.4|410.23|406.13|410.52|406.42|410.21|406.11|26
1638287830000|2021-11-30 15:57:10|410.21|406.11|410.8|406.7|410.81|406.71|410.19|406.09|28
1638287840000|2021-11-30 15:57:20|410.79|406.69|411.04|406.94|411.04|406.94|410.79|406.69|26
1638287850000|2021-11-30 15:57:30|411.03|406.93|411.44|407.34|411.46|407.36|411.03|406.93|36
1638287860000|2021-11-30 15:57:40|411.47|407.37|411.5|407.4|411.59|407.49|411.38|407.28|32
1638287870000|2021-11-30 15:57:50|411.51|407.41|411.35|407.25|411.61|407.51|411.35|407.25|31
1638287880000|2021-11-30 15:58:00|411.36|407.26|411.34|407.24|411.4|407.3|411.08|406.98|35
1638287890000|2021-11-30 15:58:10|411.37|407.27|411.35|407.25|411.5|407.4|411.19|407.09|28
1638287900000|2021-11-30 15:58:20|411.28|407.18|411.44|407.34|411.44|407.34|411.18|407.08|29
1638287910000|2021-11-30 15:58:30|411.43|407.33|410.84|406.74|411.43|407.33|410.75|406.65|28
1638287920000|2021-11-30 15:58:40|410.88|406.78|410.36|406.26|410.88|406.78|410.36|406.26|32
1638287930000|2021-11-30 15:58:50|410.46|406.36|410.07|405.97|410.46|406.36|410.07|405.97|27
1638287940000|2021-11-30 15:59:00|410.09|405.99|410.39|406.29|410.4|406.3|410.06|405.96|31
1638287950000|2021-11-30 15:59:10|410.42|406.32|410.6|406.5|410.83|406.73|410.37|406.27|36
1638287960000|2021-11-30 15:59:20|410.74|406.64|410.2|406.1|410.9|406.8|410.2|406.1|32
1638287970000|2021-11-30 15:59:30|410.17|406.07|410.34|406.24|410.58|406.48|410.08|405.98|32
1638287980000|2021-11-30 15:59:40|410.27|406.17|409.28|405.18|410.29|406.19|409.28|405.18|37
1638287990000|2021-11-30 15:59:50|409.31|405.21|408.43|404.33|409.51|405.41|408.43|404.33|35
1638288000000|2021-11-30 16:00:00|408.42|404.32|408.76|404.66|408.84|404.74|408.42|404.32|29
1638288010000|2021-11-30 16:00:10|408.72|404.62|408.8|404.7|408.91|404.81|408.57|404.47|22
1638288020000|2021-11-30 16:00:20|408.77|404.67|408.94|404.84|408.99|404.89|408.59|404.49|35
1638288030000|2021-11-30 16:00:30|408.96|404.86|409.6|405.5|409.64|405.54|408.94|404.84|33
1638288040000|2021-11-30 16:00:40|409.59|405.49|409.53|405.43|409.71|405.61|409.43|405.33|27
1638288050000|2021-11-30 16:00:50|409.54|405.44|410.07|405.97|410.17|406.07|409.48|405.38|35
1638288060000|2021-11-30 16:01:00|410.12|406.02|410.12|406.02|410.19|406.09|409.95|405.85|34
1638288070000|2021-11-30 16:01:10|410.08|405.98|410.19|406.09|410.19|406.09|410.06|405.96|24
1638288080000|2021-11-30 16:01:20|410.18|406.08|409.94|405.84|410.29|406.19|409.94|405.84|25
1638288090000|2021-11-30 16:01:30|409.85|405.75|409.6|405.5|409.85|405.75|409.44|405.34|27
1638288100000|2021-11-30 16:01:40|409.7|405.6|409.52|405.42|409.78|405.68|409.5|405.4|32
1638288110000|2021-11-30 16:01:50|409.58|405.48|409.18|405.08|409.62|405.52|409.18|405.08|36
1638288120000|2021-11-30 16:02:00|409.15|405.05|409.12|405.02|409.19|405.09|408.89|404.79|23
1638288130000|2021-11-30 16:02:10|409.09|404.99|409.02|404.92|409.2|405.1|408.91|404.81|31
1638288140000|2021-11-30 16:02:20|409.01|404.91|408.71|404.61|409.05|404.95|408.7|404.6|25
1638288150000|2021-11-30 16:02:30|408.67|404.57|408.53|404.43|408.72|404.62|408.44|404.34|32
1638288160000|2021-11-30 16:02:40|408.55|404.45|408.02|403.92|408.56|404.46|407.92|403.82|32
1638288170000|2021-11-30 16:02:50|408|403.9|407.63|403.53|408|403.9|407.32|403.22|30
1638288180000|2021-11-30 16:03:00|407.66|403.56|407.62|403.52|407.66|403.56|407.36|403.26|33
1638288190000|2021-11-30 16:03:10|407.6|403.5|407.51|403.41|407.74|403.64|407.46|403.36|25
1638288200000|2021-11-30 16:03:20|407.54|403.44|407.46|403.36|407.74|403.64|407.43|403.33|33
1638288210000|2021-11-30 16:03:30|407.45|403.35|407.51|403.41|407.62|403.52|407.37|403.27|31
1638288220000|2021-11-30 16:03:40|407.54|403.44|408.37|404.27|408.44|404.34|407.54|403.44|31
1638288230000|2021-11-30 16:03:50|408.45|404.35|409.59|405.49|409.59|405.49|408.45|404.35|32
1638288240000|2021-11-30 16:04:00|409.55|405.45|409.7|405.6|409.74|405.64|409.29|405.19|33
1638288250000|2021-11-30 16:04:10|409.68|405.58|409.84|405.74|409.96|405.86|409.55|405.45|27
1638288260000|2021-11-30 16:04:20|409.9|405.8|410.21|406.11|410.21|406.11|409.9|405.8|34
1638288270000|2021-11-30 16:04:30|410.19|406.09|410.27|406.17|410.4|406.3|410.07|405.97|35
1638288280000|2021-11-30 16:04:40|410.3|406.2|410.23|406.13|410.32|406.22|410.03|405.93|29
1638288290000|2021-11-30 16:04:50|410.16|406.06|409.36|405.26|410.16|406.06|409.36|405.26|30
1638288300000|2021-11-30 16:05:00|409.31|405.21|408.91|404.81|409.31|405.21|408.89|404.79|33
1638288310000|2021-11-30 16:05:10|408.96|404.86|409.01|404.91|409.09|404.99|408.89|404.79|31
1638288320000|2021-11-30 16:05:20|408.77|404.67|409.02|404.92|409.02|404.92|408.53|404.43|31
1638288330000|2021-11-30 16:05:30|409|404.9|409.06|404.96|409.33|405.23|408.93|404.83|35
1638288340000|2021-11-30 16:05:40|409.1|405|409.53|405.43|409.53|405.43|409.05|404.95|35
1638288350000|2021-11-30 16:05:50|409.54|405.44|410.02|405.92|410.02|405.92|409.35|405.25|33
1638288360000|2021-11-30 16:06:00|409.99|405.89|409.79|405.69|410.16|406.06|409.78|405.68|28
1638288370000|2021-11-30 16:06:10|409.8|405.7|409.81|405.71|409.91|405.81|409.71|405.61|32
1638288380000|2021-11-30 16:06:20|409.84|405.74|409.77|405.67|409.92|405.82|409.69|405.59|33
1638288390000|2021-11-30 16:06:30|409.79|405.69|409.42|405.32|409.91|405.81|409.42|405.32|30
1638288400000|2021-11-30 16:06:40|409.51|405.41|409.18|405.08|409.52|405.42|409.01|404.91|31
1638288410000|2021-11-30 16:06:50|409.19|405.09|409.34|405.24|409.46|405.36|409.04|404.94|27
1638288420000|2021-11-30 16:07:00|409.36|405.26|409.71|405.61|409.89|405.79|409.36|405.26|30
1638288430000|2021-11-30 16:07:10|409.7|405.6|409.26|405.16|409.7|405.6|409.26|405.16|27
1638288440000|2021-11-30 16:07:20|409.29|405.19|409.42|405.32|409.5|405.4|409.25|405.15|26
1638288450000|2021-11-30 16:07:30|409.47|405.37|409.11|405.01|409.47|405.37|409.11|405.01|25
1638288460000|2021-11-30 16:07:40|409.12|405.02|408.7|404.6|409.12|405.02|408.55|404.45|21
1638288470000|2021-11-30 16:07:50|408.65|404.55|408.25|404.15|408.65|404.55|408.1|404|18
1638288480000|2021-11-30 16:08:00|408.3|404.2|408.36|404.26|408.36|404.26|408.18|404.08|34
1638288490000|2021-11-30 16:08:10|408.38|404.28|408.89|404.79|409.02|404.92|408.38|404.28|32
1638288500000|2021-11-30 16:08:20|408.81|404.71|409.01|404.91|409.18|405.08|408.81|404.71|29
1638288510000|2021-11-30 16:08:30|409.03|404.93|409.08|404.98|409.13|405.03|408.89|404.79|32
1638288520000|2021-11-30 16:08:40|409|404.9|409.01|404.91|409.14|405.04|408.84|404.74|32
1638288530000|2021-11-30 16:08:50|408.98|404.88|409.12|405.02|409.23|405.13|408.93|404.83|31
1638288540000|2021-11-30 16:09:00|409.2|405.1|409|404.9|409.22|405.12|408.96|404.86|35
1638288550000|2021-11-30 16:09:10|408.95|404.85|408.64|404.54|408.95|404.85|408.64|404.54|29
1638288560000|2021-11-30 16:09:20|408.65|404.55|408.73|404.63|408.75|404.65|408.61|404.51|28
1638288570000|2021-11-30 16:09:30|408.74|404.64|409.19|405.09|409.22|405.12|408.74|404.64|25
1638288580000|2021-11-30 16:09:40|409.15|405.05|408.71|404.61|409.18|405.08|408.65|404.55|33
1638288590000|2021-11-30 16:09:50|408.72|404.62|408.14|404.04|408.72|404.62|408.14|404.04|38
1638288600000|2021-11-30 16:10:00|408.12|404.02|408.2|404.1|408.34|404.24|408.11|404.01|33
1638288610000|2021-11-30 16:10:10|408.31|404.21|408.52|404.42|408.6|404.5|408.06|403.96|29
1638288620000|2021-11-30 16:10:20|408.76|404.66|408.46|404.36|408.76|404.66|408.37|404.27|33
1638288630000|2021-11-30 16:10:30|408.37|404.27|408.01|403.91|408.46|404.36|408|403.9|29
1638288640000|2021-11-30 16:10:40|407.99|403.89|407.55|403.45|407.99|403.89|407.54|403.44|30
1638288650000|2021-11-30 16:10:50|407.56|403.46|407.51|403.41|407.61|403.51|407.37|403.27|32
1638288660000|2021-11-30 16:11:00|407.46|403.36|407.84|403.74|407.93|403.83|407.46|403.36|34
1638288670000|2021-11-30 16:11:10|407.86|403.76|407.9|403.8|407.93|403.83|407.67|403.57|36
1638288680000|2021-11-30 16:11:20|407.92|403.82|407.59|403.49|408.06|403.96|407.54|403.44|30
1638288690000|2021-11-30 16:11:30|407.72|403.62|407.99|403.89|408|403.9|407.69|403.59|30
1638288700000|2021-11-30 16:11:40|408.04|403.94|408.13|404.03|408.19|404.09|407.83|403.73|28
1638288710000|2021-11-30 16:11:50|408.11|404.01|408.3|404.2|408.33|404.23|408.07|403.97|31
1638288720000|2021-11-30 16:12:00|408.38|404.28|407.86|403.76|408.38|404.28|407.85|403.75|31
1638288730000|2021-11-30 16:12:10|407.88|403.78|407.57|403.47|407.93|403.83|407.53|403.43|29
1638288740000|2021-11-30 16:12:20|407.6|403.5|407.54|403.44|407.74|403.64|407.54|403.44|32
1638288750000|2021-11-30 16:12:30|407.52|403.42|407.7|403.6|407.79|403.69|407.46|403.36|20
1638288760000|2021-11-30 16:12:40|407.67|403.57|407.3|403.2|407.67|403.57|407.29|403.19|28
1638288770000|2021-11-30 16:12:50|407.29|403.19|407.02|402.92|407.37|403.27|407.01|402.91|28
1638288780000|2021-11-30 16:13:00|407.03|402.93|406.8|402.7|407.04|402.94|406.79|402.69|29
1638288790000|2021-11-30 16:13:10|406.65|402.55|406.16|402.06|406.74|402.64|406.16|402.06|35
1638288800000|2021-11-30 16:13:20|406.18|402.08|405.97|401.87|406.18|402.08|405.84|401.74|28
1638288810000|2021-11-30 16:13:30|405.79|401.69|405.89|401.79|406.27|402.17|405.77|401.67|36
1638288820000|2021-11-30 16:13:40|405.91|401.81|405.69|401.59|405.95|401.85|405.57|401.47|27
1638288830000|2021-11-30 16:13:50|405.65|401.55|405.59|401.49|405.69|401.59|405.38|401.28|28
1638288840000|2021-11-30 16:14:00|405.56|401.46|405.06|400.96|405.59|401.49|405.06|400.96|25
1638288850000|2021-11-30 16:14:10|405.04|400.94|404.61|400.51|405.07|400.97|404.6|400.5|32
1638288860000|2021-11-30 16:14:20|404.67|400.57|404.26|400.16|404.67|400.57|404.26|400.16|26
1638288870000|2021-11-30 16:14:30|404.24|400.14|404.02|399.92|404.28|400.18|404.02|399.92|27
1638288880000|2021-11-30 16:14:40|403.97|399.87|404.02|399.92|404.04|399.94|403.76|399.66|30
1638288890000|2021-11-30 16:14:50|403.97|399.87|404.3|400.2|404.42|400.32|403.85|399.75|33
1638288900000|2021-11-30 16:15:00|404.45|400.35|404.32|400.22|404.45|400.35|404.29|400.19|23
1638288910000|2021-11-30 16:15:10|404.33|400.23|404.04|399.94|404.49|400.39|404.03|399.93|26
1638288920000|2021-11-30 16:15:20|404.03|399.93|403.19|399.09|404.03|399.93|403.19|399.09|32
1638288930000|2021-11-30 16:15:30|403.18|399.08|403.15|399.05|403.29|399.19|403.05|398.95|30
1638288940000|2021-11-30 16:15:40|403.16|399.06|403.52|399.42|403.71|399.61|403.16|399.06|31
1638288950000|2021-11-30 16:15:50|403.61|399.51|403.76|399.66|403.78|399.68|403.5|399.4|36
1638288960000|2021-11-30 16:16:00|403.78|399.68|403.77|399.67|403.78|399.68|403.32|399.22|33
1638288970000|2021-11-30 16:16:10|403.8|399.7|403.98|399.88|404.03|399.93|403.72|399.62|33
1638288980000|2021-11-30 16:16:20|403.95|399.85|404.66|400.56|404.72|400.62|403.87|399.77|36
1638288990000|2021-11-30 16:16:30|404.86|400.76|405.47|401.37|405.53|401.43|404.86|400.76|26
1638289000000|2021-11-30 16:16:40|405.48|401.38|406.14|402.04|406.25|402.15|405.48|401.38|27
1638289010000|2021-11-30 16:16:50|406.15|402.05|406.77|402.67|406.82|402.72|406.1|402|33
1638289020000|2021-11-30 16:17:00|406.73|402.63|406.91|402.81|406.93|402.83|406.73|402.63|36
1638289030000|2021-11-30 16:17:10|406.94|402.84|407.13|403.03|407.26|403.16|406.94|402.84|34
1638289040000|2021-11-30 16:17:20|407.15|403.05|406.35|402.25|407.15|403.05|406.35|402.25|36
1638289050000|2021-11-30 16:17:30|406.32|402.22|406.47|402.37|406.62|402.52|406.11|402.01|31
1638289060000|2021-11-30 16:17:40|406.49|402.39|406.75|402.65|406.82|402.72|406.39|402.29|34
1638289070000|2021-11-30 16:17:50|406.78|402.68|407.23|403.13|407.26|403.16|406.78|402.68|32
1638289080000|2021-11-30 16:18:00|407.26|403.16|407.54|403.44|407.56|403.46|407.21|403.11|36
1638289090000|2021-11-30 16:18:10|407.53|403.43|407.82|403.72|407.82|403.72|407.51|403.41|28
1638289100000|2021-11-30 16:18:20|407.81|403.71|407.84|403.74|407.93|403.83|407.74|403.64|27
1638289110000|2021-11-30 16:18:30|407.85|403.75|407.8|403.7|408.09|403.99|407.73|403.63|24
1638289120000|2021-11-30 16:18:40|407.82|403.72|408.2|404.1|408.22|404.12|407.82|403.72|32
1638289130000|2021-11-30 16:18:50|408.19|404.09|407.9|403.8|408.19|404.09|407.83|403.73|29
1638289140000|2021-11-30 16:19:00|407.88|403.78|407.03|402.93|407.92|403.82|407.03|402.93|26
1638289150000|2021-11-30 16:19:10|407.05|402.95|406.44|402.34|407.06|402.96|406.36|402.26|32
1638289160000|2021-11-30 16:19:20|406.45|402.35|406.87|402.77|406.87|402.77|406.26|402.16|36
1638289170000|2021-11-30 16:19:30|406.85|402.75|406.85|402.75|407.06|402.96|406.74|402.64|30
1638289180000|2021-11-30 16:19:40|406.84|402.74|406.66|402.56|406.94|402.84|406.66|402.56|30
1638289190000|2021-11-30 16:19:50|406.59|402.49|406.44|402.34|406.59|402.49|406.17|402.07|29
1638289200000|2021-11-30 16:20:00|406.39|402.29|406.8|402.7|406.86|402.76|406.33|402.23|33
1638289210000|2021-11-30 16:20:10|406.79|402.69|407.5|403.4|407.53|403.43|406.72|402.62|30
1638289220000|2021-11-30 16:20:20|407.53|403.43|407.52|403.42|407.74|403.64|407.33|403.23|29
1638289230000|2021-11-30 16:20:30|407.55|403.45|407.47|403.37|407.59|403.49|407.33|403.23|35
1638289240000|2021-11-30 16:20:40|407.49|403.39|407.3|403.2|407.61|403.51|407.17|403.07|30
1638289250000|2021-11-30 16:20:50|407.29|403.19|406.46|402.36|407.29|403.19|406.46|402.36|32
1638289260000|2021-11-30 16:21:00|406.44|402.34|406.15|402.05|406.44|402.34|406.04|401.94|33
1638289270000|2021-11-30 16:21:10|406.18|402.08|406.41|402.31|406.42|402.32|406.18|402.08|26
1638289280000|2021-11-30 16:21:20|406.52|402.42|406.09|401.99|406.53|402.43|406.01|401.91|34
1638289290000|2021-11-30 16:21:30|406.07|401.97|406.56|402.46|406.57|402.47|406.04|401.94|33
1638289300000|2021-11-30 16:21:40|406.57|402.47|406.66|402.56|406.77|402.67|406.55|402.45|31
1638289310000|2021-11-30 16:21:50|406.69|402.59|406.83|402.73|407.06|402.96|406.68|402.58|28
1638289320000|2021-11-30 16:22:00|406.78|402.68|406.13|402.03|406.81|402.71|405.96|401.86|37
1638289330000|2021-11-30 16:22:10|406.09|401.99|405.97|401.87|406.18|402.08|405.81|401.71|29
1638289340000|2021-11-30 16:22:20|405.93|401.83|406.28|402.18|406.36|402.26|405.93|401.83|29
1638289350000|2021-11-30 16:22:30|406.29|402.19|405.89|401.79|406.4|402.3|405.89|401.79|29
1638289360000|2021-11-30 16:22:40|405.85|401.75|405.7|401.6|405.91|401.81|405.66|401.56|21
1638289370000|2021-11-30 16:22:50|405.68|401.58|405.47|401.37|405.68|401.58|405.28|401.18|32
1638289380000|2021-11-30 16:23:00|405.5|401.4|406.16|402.06|406.16|402.06|405.44|401.34|34
1638289390000|2021-11-30 16:23:10|406.13|402.03|406|401.9|406.17|402.07|405.89|401.79|26
1638289400000|2021-11-30 16:23:20|405.85|401.75|405.52|401.42|405.93|401.83|405.42|401.32|31
1638289410000|2021-11-30 16:23:30|405.49|401.39|405.5|401.4|405.57|401.47|405.43|401.33|24
1638289420000|2021-11-30 16:23:40|405.53|401.43|405.4|401.3|405.53|401.43|405.35|401.25|26
1638289430000|2021-11-30 16:23:50|405.37|401.27|405.16|401.06|405.37|401.27|405.1|401|26
1638289440000|2021-11-30 16:24:00|405.22|401.12|405.51|401.41|405.55|401.45|405.22|401.12|23
1638289450000|2021-11-30 16:24:10|405.52|401.42|405.33|401.23|405.52|401.42|405.28|401.18|24
1638289460000|2021-11-30 16:24:20|405.29|401.19|405.49|401.39|405.58|401.48|405.29|401.19|24
1638289470000|2021-11-30 16:24:30|405.47|401.37|405.35|401.25|405.49|401.39|405.28|401.18|28
1638289480000|2021-11-30 16:24:40|405.37|401.27|405.48|401.38|405.57|401.47|405.35|401.25|24
1638289490000|2021-11-30 16:24:50|405.36|401.26|405.4|401.3|405.48|401.38|405.34|401.24|21
1638289500000|2021-11-30 16:25:00|405.49|401.39|405.86|401.76|405.86|401.76|405.49|401.39|24
1638289510000|2021-11-30 16:25:10|405.8|401.7|406.08|401.98|406.14|402.04|405.73|401.63|28
1638289520000|2021-11-30 16:25:20|406.15|402.05|406.36|402.26|406.38|402.28|406.12|402.02|23
1638289530000|2021-11-30 16:25:30|406.45|402.35|406.16|402.06|406.45|402.35|406.16|402.06|26
1638289540000|2021-11-30 16:25:40|406.18|402.08|406.24|402.14|406.24|402.14|406.16|402.06|21
1638289550000|2021-11-30 16:25:50|406.43|402.33|406.53|402.43|406.55|402.45|406.32|402.22|28
1638289560000|2021-11-30 16:26:00|406.54|402.44|406.63|402.53|406.84|402.74|406.54|402.44|28
1638289570000|2021-11-30 16:26:10|406.65|402.55|406.72|402.62|406.76|402.66|406.57|402.47|30
1638289580000|2021-11-30 16:26:20|406.7|402.6|405.97|401.87|406.7|402.6|405.97|401.87|26
1638289590000|2021-11-30 16:26:30|405.99|401.89|406.43|402.33|406.45|402.35|405.99|401.89|29
1638289600000|2021-11-30 16:26:40|406.39|402.29|406.81|402.71|406.81|402.71|406.39|402.29|26
1638289610000|2021-11-30 16:26:50|406.8|402.7|406.34|402.24|406.8|402.7|406.34|402.24|25
1638289620000|2021-11-30 16:27:00|406.35|402.25|406.5|402.4|406.5|402.4|406.26|402.16|28
1638289630000|2021-11-30 16:27:10|406.54|402.44|407.04|402.94|407.21|403.11|406.5|402.4|22
1638289640000|2021-11-30 16:27:20|407.19|403.09|406.81|402.71|407.22|403.12|406.78|402.68|31
1638289650000|2021-11-30 16:27:30|406.99|402.89|407.09|402.99|407.21|403.11|406.86|402.76|23
1638289660000|2021-11-30 16:27:40|407.06|402.96|407.26|403.16|407.28|403.18|407.06|402.96|27
1638289670000|2021-11-30 16:27:50|407.28|403.18|407.16|403.06|407.28|403.18|406.83|402.73|28
1638289680000|2021-11-30 16:28:00|407.22|403.12|407.25|403.15|407.41|403.31|407.17|403.07|28
1638289690000|2021-11-30 16:28:10|407.29|403.19|407.06|402.96|407.37|403.27|407.03|402.93|26
1638289700000|2021-11-30 16:28:20|406.96|402.86|407.1|403|407.1|403|406.9|402.8|17
1638289710000|2021-11-30 16:28:30|407.11|403.01|407|402.9|407.16|403.06|406.96|402.86|32
1638289720000|2021-11-30 16:28:40|406.99|402.89|407.47|403.37|407.55|403.45|406.99|402.89|32
1638289730000|2021-11-30 16:28:50|407.5|403.4|407.64|403.54|407.71|403.61|407.45|403.35|28
1638289740000|2021-11-30 16:29:00|407.63|403.53|407.22|403.12|407.65|403.55|407.18|403.08|29
1638289750000|2021-11-30 16:29:10|407.13|403.03|407.08|402.98|407.17|403.07|406.76|402.66|34
1638289760000|2021-11-30 16:29:20|407.06|402.96|406.89|402.79|407.28|403.18|406.89|402.79|26
1638289770000|2021-11-30 16:29:30|406.88|402.78|406.96|402.86|406.96|402.86|406.72|402.62|23
1638289780000|2021-11-30 16:29:40|406.91|402.81|407.1|403|407.14|403.04|406.88|402.78|21
1638289790000|2021-11-30 16:29:50|407.12|403.02|407.16|403.06|407.31|403.21|407.02|402.92|24
1638289800000|2021-11-30 16:30:00|407.15|403.05|407.28|403.18|407.29|403.19|406.93|402.83|26
1638289810000|2021-11-30 16:30:10|407.26|403.16|407.55|403.45|407.6|403.5|407.26|403.16|22
1638289820000|2021-11-30 16:30:20|407.54|403.44|407.88|403.78|407.97|403.87|407.53|403.43|24
1638289830000|2021-11-30 16:30:30|407.85|403.75|408.05|403.95|408.1|404|407.82|403.72|30
1638289840000|2021-11-30 16:30:40|408.02|403.92|407.54|403.44|408.03|403.93|407.53|403.43|32
1638289850000|2021-11-30 16:30:50|407.59|403.49|408.08|403.98|408.08|403.98|407.54|403.44|32
1638289860000|2021-11-30 16:31:00|408.07|403.97|407.64|403.54|408.08|403.98|407.64|403.54|29
1638289870000|2021-11-30 16:31:10|407.65|403.55|407.9|403.8|407.91|403.81|407.65|403.55|16
1638289880000|2021-11-30 16:31:20|407.84|403.74|407.92|403.82|407.94|403.84|407.78|403.68|27
1638289890000|2021-11-30 16:31:30|407.9|403.8|407.54|403.44|407.92|403.82|407.54|403.44|28
1638289900000|2021-11-30 16:31:40|407.52|403.42|407.72|403.62|407.72|403.62|407.48|403.38|20
1638289910000|2021-11-30 16:31:50|407.77|403.67|407.56|403.46|407.79|403.69|407.55|403.45|22
1638289920000|2021-11-30 16:32:00|407.57|403.47|407.62|403.52|407.71|403.61|407.51|403.41|24
1638289930000|2021-11-30 16:32:10|407.63|403.53|407.63|403.53|407.77|403.67|407.42|403.32|26
1638289940000|2021-11-30 16:32:20|407.81|403.71|407.98|403.88|408.07|403.97|407.6|403.5|28
1638289950000|2021-11-30 16:32:30|407.96|403.86|408.33|404.23|408.41|404.31|407.83|403.73|30
1638289960000|2021-11-30 16:32:40|408.3|404.2|408.23|404.13|408.52|404.42|408.23|404.13|36
1638289970000|2021-11-30 16:32:50|408.24|404.14|408.39|404.29|408.59|404.49|408.21|404.11|26
1638289980000|2021-11-30 16:33:00|408.44|404.34|408.13|404.03|408.56|404.46|407.99|403.89|31
1638289990000|2021-11-30 16:33:10|408.15|404.05|408.09|403.99|408.19|404.09|407.79|403.69|24
1638290000000|2021-11-30 16:33:20|408.1|404|408.15|404.05|408.34|404.24|408|403.9|30
1638290010000|2021-11-30 16:33:30|408.17|404.07|408.26|404.16|408.39|404.29|408.16|404.06|21
1638290020000|2021-11-30 16:33:40|408.29|404.19|408.74|404.64|408.88|404.78|408.29|404.19|29
1638290030000|2021-11-30 16:33:50|408.73|404.63|408.82|404.72|408.97|404.87|408.64|404.54|26
1638290040000|2021-11-30 16:34:00|408.83|404.73|408.88|404.78|408.96|404.86|408.7|404.6|35
1638290050000|2021-11-30 16:34:10|408.87|404.77|408.7|404.6|408.93|404.83|408.61|404.51|30
1638290060000|2021-11-30 16:34:20|408.68|404.58|408.91|404.81|408.91|404.81|408.66|404.56|26
1638290070000|2021-11-30 16:34:30|408.86|404.76|408.99|404.89|409|404.9|408.86|404.76|23
1638290080000|2021-11-30 16:34:40|408.97|404.87|408.88|404.78|409.01|404.91|408.88|404.78|23
1638290090000|2021-11-30 16:34:50|408.91|404.81|408.65|404.55|408.95|404.85|408.55|404.45|32
1638290100000|2021-11-30 16:35:00|408.68|404.58|408.79|404.69|408.91|404.81|408.66|404.56|29
1638290110000|2021-11-30 16:35:10|408.81|404.71|409.08|404.98|409.08|404.98|408.81|404.71|28
1638290120000|2021-11-30 16:35:20|409.09|404.99|409.4|405.3|409.43|405.33|409.07|404.97|29
1638290130000|2021-11-30 16:35:30|409.39|405.29|409.6|405.5|409.6|405.5|409.39|405.29|20
1638290140000|2021-11-30 16:35:40|409.56|405.46|409.5|405.4|409.64|405.54|409.41|405.31|18
1638290150000|2021-11-30 16:35:50|409.49|405.39|409.2|405.1|409.52|405.42|409.14|405.04|28
1638290160000|2021-11-30 16:36:00|409.22|405.12|408.6|404.5|409.22|405.12|408.59|404.49|29
1638290170000|2021-11-30 16:36:10|408.57|404.47|408.16|404.06|408.57|404.47|408.15|404.05|31
1638290180000|2021-11-30 16:36:20|408.13|404.03|408.29|404.19|408.36|404.26|408.1|404|29
1638290190000|2021-11-30 16:36:30|408.28|404.18|408.49|404.39|408.49|404.39|407.99|403.89|31
1638290200000|2021-11-30 16:36:40|408.5|404.4|408.47|404.37|408.58|404.48|408.4|404.3|26
1638290210000|2021-11-30 16:36:50|408.36|404.26|408.28|404.18|408.36|404.26|408.14|404.04|22
1638290220000|2021-11-30 16:37:00|408.3|404.2|408.07|403.97|408.42|404.32|408.05|403.95|26
1638290230000|2021-11-30 16:37:10|408.08|403.98|407.71|403.61|408.08|403.98|407.71|403.61|28
1638290240000|2021-11-30 16:37:20|407.65|403.55|407.53|403.43|407.65|403.55|407.49|403.39|26
1638290250000|2021-11-30 16:37:30|407.59|403.49|407.86|403.76|408|403.9|407.59|403.49|32
1638290260000|2021-11-30 16:37:40|407.8|403.7|408.19|404.09|408.19|404.09|407.75|403.65|29
1638290270000|2021-11-30 16:37:50|408.2|404.1|408.45|404.35|408.49|404.39|407.96|403.86|27
1638290280000|2021-11-30 16:38:00|408.47|404.37|408.49|404.39|408.59|404.49|408.45|404.35|23
1638290290000|2021-11-30 16:38:10|408.48|404.38|408.32|404.22|408.48|404.38|408.2|404.1|26
1638290300000|2021-11-30 16:38:20|408.4|404.3|408.26|404.16|408.48|404.38|408.26|404.16|18
1638290310000|2021-11-30 16:38:30|408.27|404.17|408.31|404.21|408.31|404.21|408.09|403.99|22
1638290320000|2021-11-30 16:38:40|408.29|404.19|408.33|404.23|408.33|404.23|408.02|403.92|22
1638290330000|2021-11-30 16:38:50|408.31|404.21|408.9|404.8|408.9|404.8|408.28|404.18|18
1638290340000|2021-11-30 16:39:00|408.89|404.79|408.79|404.69|409.02|404.92|408.73|404.63|30
1638290350000|2021-11-30 16:39:10|408.82|404.72|408.97|404.87|409.07|404.97|408.82|404.72|27
1638290360000|2021-11-30 16:39:20|408.98|404.88|408.65|404.55|409.08|404.98|408.65|404.55|26
1638290370000|2021-11-30 16:39:30|408.57|404.47|408.3|404.2|408.61|404.51|408.25|404.15|27
1638290380000|2021-11-30 16:39:40|408.24|404.14|407.76|403.66|408.25|404.15|407.65|403.55|30
1638290390000|2021-11-30 16:39:50|407.81|403.71|408.21|404.11|408.21|404.11|407.75|403.65|28
1638290400000|2021-11-30 16:40:00|408.23|404.13|407.87|403.77|408.23|404.13|407.87|403.77|29
1638290410000|2021-11-30 16:40:10|407.86|403.76|407.89|403.79|407.9|403.8|407.7|403.6|32
1638290420000|2021-11-30 16:40:20|407.88|403.78|407.68|403.58|407.88|403.78|407.64|403.54|29
1638290430000|2021-11-30 16:40:30|407.69|403.59|407.83|403.73|407.97|403.87|407.68|403.58|31
1638290440000|2021-11-30 16:40:40|407.77|403.67|407.69|403.59|407.77|403.67|407.66|403.56|15
1638290450000|2021-11-30 16:40:50|407.54|403.44|407.44|403.34|407.66|403.56|407.32|403.22|23
1638290460000|2021-11-30 16:41:00|407.43|403.33|407.19|403.09|407.43|403.33|407.08|402.98|30
1638290470000|2021-11-30 16:41:10|407.18|403.08|407.13|403.03|407.25|403.15|407.03|402.93|28
1638290480000|2021-11-30 16:41:20|407.08|402.98|406.6|402.5|407.15|403.05|406.6|402.5|30
1638290490000|2021-11-30 16:41:30|406.61|402.51|406.58|402.48|406.91|402.81|406.58|402.48|35
1638290500000|2021-11-30 16:41:40|406.59|402.49|406.9|402.8|407.03|402.93|406.59|402.49|24
1638290510000|2021-11-30 16:41:50|406.99|402.89|406.79|402.69|407.16|403.06|406.73|402.63|32
1638290520000|2021-11-30 16:42:00|406.76|402.66|406.7|402.6|406.76|402.66|406.58|402.48|25
1638290530000|2021-11-30 16:42:10|406.73|402.63|406.87|402.77|406.93|402.83|406.71|402.61|18
1638290540000|2021-11-30 16:42:20|406.88|402.78|407.26|403.16|407.27|403.17|406.88|402.78|25
1638290550000|2021-11-30 16:42:30|407.24|403.14|406.88|402.78|407.24|403.14|406.88|402.78|28
1638290560000|2021-11-30 16:42:40|406.9|402.8|406.82|402.72|407|402.9|406.72|402.62|28
1638290570000|2021-11-30 16:42:50|406.8|402.7|406.47|402.37|406.8|402.7|406.38|402.28|21
1638290580000|2021-11-30 16:43:00|406.4|402.3|406.32|402.22|406.52|402.42|406.25|402.15|26
1638290590000|2021-11-30 16:43:10|406.34|402.24|406.53|402.43|406.65|402.55|406.33|402.23|30
1638290600000|2021-11-30 16:43:20|406.52|402.42|406.61|402.51|406.75|402.65|406.45|402.35|27
1638290610000|2021-11-30 16:43:30|406.6|402.5|406.2|402.1|406.64|402.54|406.2|402.1|27
1638290620000|2021-11-30 16:43:40|406.17|402.07|406.2|402.1|406.2|402.1|406.01|401.91|19
1638290630000|2021-11-30 16:43:50|406.01|401.91|406.14|402.04|406.29|402.19|406.01|401.91|30
1638290640000|2021-11-30 16:44:00|406.16|402.06|406.02|401.92|406.16|402.06|405.9|401.8|27
1638290650000|2021-11-30 16:44:10|406.01|401.91|406.25|402.15|406.45|402.35|405.99|401.89|33
1638290660000|2021-11-30 16:44:20|406.3|402.2|406.49|402.39|406.52|402.42|406.3|402.2|24
1638290670000|2021-11-30 16:44:30|406.52|402.42|406.5|402.4|406.64|402.54|406.4|402.3|27
1638290680000|2021-11-30 16:44:40|406.51|402.41|406.54|402.44|406.57|402.47|406.49|402.39|21
1638290690000|2021-11-30 16:44:50|406.57|402.47|406.06|401.96|406.57|402.47|406.06|401.96|14
1638290700000|2021-11-30 16:45:00|406.05|401.95|406.47|402.37|406.48|402.38|405.99|401.89|22
1638290710000|2021-11-30 16:45:10|406.48|402.38|406.64|402.54|406.66|402.56|406.36|402.26|21
1638290720000|2021-11-30 16:45:20|406.61|402.51|406.78|402.68|406.85|402.75|406.46|402.36|31
1638290730000|2021-11-30 16:45:30|406.79|402.69|406.6|402.5|406.8|402.7|406.57|402.47|20
1638290740000|2021-11-30 16:45:40|406.59|402.49|406|401.9|406.59|402.49|405.94|401.84|29
1638290750000|2021-11-30 16:45:50|405.93|401.83|405.29|401.19|405.94|401.84|405.29|401.19|29
1638290760000|2021-11-30 16:46:00|405.33|401.23|405.33|401.23|405.48|401.38|405|400.9|35
1638290770000|2021-11-30 16:46:10|405.39|401.29|404.99|400.89|405.43|401.33|404.99|400.89|24
1638290780000|2021-11-30 16:46:20|405.1|401|405.6|401.5|405.64|401.54|405.05|400.95|33
1638290790000|2021-11-30 16:46:30|405.51|401.41|405.51|401.41|405.55|401.45|405.42|401.32|31
1638290800000|2021-11-30 16:46:40|405.52|401.42|405.4|401.3|405.61|401.51|405.33|401.23|25
1638290810000|2021-11-30 16:46:50|405.39|401.29|405.38|401.28|405.55|401.45|405.35|401.25|26
1638290820000|2021-11-30 16:47:00|405.37|401.27|405.45|401.35|405.58|401.48|405.35|401.25|26
1638290830000|2021-11-30 16:47:10|405.4|401.3|405.74|401.64|405.79|401.69|405.4|401.3|34
1638290840000|2021-11-30 16:47:20|405.71|401.61|405.71|401.61|405.78|401.68|405.52|401.42|22
1638290850000|2021-11-30 16:47:30|405.69|401.59|405.16|401.06|405.69|401.59|405.15|401.05|26
1638290860000|2021-11-30 16:47:40|405.14|401.04|405.46|401.36|405.58|401.48|405.14|401.04|30
1638290870000|2021-11-30 16:47:50|405.48|401.38|405.42|401.32|405.56|401.46|405.4|401.3|28
1638290880000|2021-11-30 16:48:00|405.4|401.3|405.2|401.1|405.41|401.31|405.17|401.07|27
1638290890000|2021-11-30 16:48:10|405.19|401.09|405.35|401.25|405.45|401.35|405.19|401.09|30
1638290900000|2021-11-30 16:48:20|405.37|401.27|405.73|401.63|405.79|401.69|405.37|401.27|34
1638290910000|2021-11-30 16:48:30|405.78|401.68|405.74|401.64|405.93|401.83|405.59|401.49|35
1638290920000|2021-11-30 16:48:40|405.75|401.65|405.93|401.83|405.94|401.84|405.68|401.58|22
1638290930000|2021-11-30 16:48:50|405.92|401.82|406.3|402.2|406.3|402.2|405.92|401.82|22
1638290940000|2021-11-30 16:49:00|406.31|402.21|406.19|402.09|406.62|402.52|406.18|402.08|27
1638290950000|2021-11-30 16:49:10|406.22|402.12|405.8|401.7|406.22|402.12|405.73|401.63|34
1638290960000|2021-11-30 16:49:20|405.82|401.72|406.18|402.08|406.19|402.09|405.81|401.71|24
1638290970000|2021-11-30 16:49:30|406.17|402.07|406.38|402.28|406.38|402.28|406.11|402.01|26
1638290980000|2021-11-30 16:49:40|406.34|402.24|406.26|402.16|406.48|402.38|406.26|402.16|18
1638290990000|2021-11-30 16:49:50|406.24|402.14|406.17|402.07|406.24|402.14|406.1|402|23
1638291000000|2021-11-30 16:50:00|406.21|402.11|405.62|401.52|406.21|402.11|405.5|401.4|35
1638291010000|2021-11-30 16:50:10|405.72|401.62|405.62|401.52|405.95|401.85|405.55|401.45|33
1638291020000|2021-11-30 16:50:20|405.63|401.53|405.77|401.67|405.89|401.79|405.63|401.53|31
1638291030000|2021-11-30 16:50:30|405.78|401.68|405.87|401.77|405.88|401.78|405.78|401.68|22
1638291040000|2021-11-30 16:50:40|405.91|401.81|405.67|401.57|405.99|401.89|405.65|401.55|27
1638291050000|2021-11-30 16:50:50|405.66|401.56|405.33|401.23|405.67|401.57|405.24|401.14|23
1638291060000|2021-11-30 16:51:00|405.36|401.26|405.07|400.97|405.42|401.32|405.07|400.97|19
1638291070000|2021-11-30 16:51:10|405.08|400.98|404.96|400.86|405.08|400.98|404.88|400.78|21
1638291080000|2021-11-30 16:51:20|404.95|400.85|404.96|400.86|405.17|401.07|404.78|400.68|31
1638291090000|2021-11-30 16:51:30|404.97|400.87|404.85|400.75|405.17|401.07|404.85|400.75|26
1638291100000|2021-11-30 16:51:40|404.88|400.78|404.95|400.85|405.04|400.94|404.76|400.66|28
1638291110000|2021-11-30 16:51:50|404.94|400.84|405.05|400.95|405.06|400.96|404.9|400.8|26
1638291120000|2021-11-30 16:52:00|405.01|400.91|405.19|401.09|405.35|401.25|404.98|400.88|29
1638291130000|2021-11-30 16:52:10|405.15|401.05|405.23|401.13|405.23|401.13|405.02|400.92|28
1638291140000|2021-11-30 16:52:20|405.28|401.18|405.65|401.55|405.65|401.55|405.21|401.11|30
1638291150000|2021-11-30 16:52:30|405.7|401.6|405.44|401.34|405.92|401.82|405.43|401.33|34
1638291160000|2021-11-30 16:52:40|405.46|401.36|405.26|401.16|405.48|401.38|405.14|401.04|27
1638291170000|2021-11-30 16:52:50|405.1|401|405.14|401.04|405.26|401.16|405.03|400.93|28
1638291180000|2021-11-30 16:53:00|405.16|401.06|404.98|400.88|405.16|401.06|404.96|400.86|23
1638291190000|2021-11-30 16:53:10|405.01|400.91|405|400.9|405.28|401.18|405|400.9|27
1638291200000|2021-11-30 16:53:20|405.02|400.92|404.94|400.84|405.11|401.01|404.94|400.84|19
1638291210000|2021-11-30 16:53:30|404.93|400.83|404.88|400.78|405.03|400.93|404.75|400.65|23
1638291220000|2021-11-30 16:53:40|404.92|400.82|404.9|400.8|405|400.9|404.82|400.72|27
1638291230000|2021-11-30 16:53:50|404.88|400.78|404.73|400.63|404.9|400.8|404.7|400.6|19
1638291240000|2021-11-30 16:54:00|404.66|400.56|404.47|400.37|404.72|400.62|404.47|400.37|29
1638291250000|2021-11-30 16:54:10|404.5|400.4|404.67|400.57|404.7|400.6|404.43|400.33|33
1638291260000|2021-11-30 16:54:20|404.68|400.58|404.62|400.52|404.76|400.66|404.54|400.44|31
1638291270000|2021-11-30 16:54:30|404.65|400.55|404.35|400.25|404.67|400.57|404.34|400.24|30
1638291280000|2021-11-30 16:54:40|404.31|400.21|404.16|400.06|404.44|400.34|404.13|400.03|32
1638291290000|2021-11-30 16:54:50|404.18|400.08|404.37|400.27|404.37|400.27|404|399.9|32
1638291300000|2021-11-30 16:55:00|404.45|400.35|404.99|400.89|404.99|400.89|404.37|400.27|26
1638291310000|2021-11-30 16:55:10|404.97|400.87|404.69|400.59|404.98|400.88|404.65|400.55|22
1638291320000|2021-11-30 16:55:20|404.6|400.5|404.21|400.11|404.7|400.6|404.14|400.04|34
1638291330000|2021-11-30 16:55:30|404.09|399.99|403.91|399.81|404.2|400.1|403.89|399.79|25
1638291340000|2021-11-30 16:55:40|404.05|399.95|403.72|399.62|404.05|399.95|403.72|399.62|32
1638291350000|2021-11-30 16:55:50|403.66|399.56|403.84|399.74|403.84|399.74|403.47|399.37|30
1638291360000|2021-11-30 16:56:00|403.78|399.68|403.56|399.46|403.86|399.76|403.47|399.37|29
1638291370000|2021-11-30 16:56:10|403.62|399.52|403.24|399.14|403.62|399.52|403.22|399.12|31
1638291380000|2021-11-30 16:56:20|403.23|399.13|403.15|399.05|403.25|399.15|403.05|398.95|28
1638291390000|2021-11-30 16:56:30|403.13|399.03|403.08|398.98|403.25|399.15|403.01|398.91|22
1638291400000|2021-11-30 16:56:40|402.98|398.88|403.39|399.29|403.39|399.29|402.87|398.77|29
1638291410000|2021-11-30 16:56:50|403.36|399.26|403.55|399.45|403.55|399.45|403.34|399.24|33
1638291420000|2021-11-30 16:57:00|403.58|399.48|403.67|399.57|403.76|399.66|403.55|399.45|25
1638291430000|2021-11-30 16:57:10|403.66|399.56|404.04|399.94|404.04|399.94|403.66|399.56|19
1638291440000|2021-11-30 16:57:20|404.03|399.93|403.7|399.6|404.19|400.09|403.68|399.58|29
1638291450000|2021-11-30 16:57:30|403.73|399.63|403.72|399.62|403.92|399.82|403.61|399.51|29
1638291460000|2021-11-30 16:57:40|403.73|399.63|404.12|400.02|404.15|400.05|403.68|399.58|29
1638291470000|2021-11-30 16:57:50|404.13|400.03|404.28|400.18|404.28|400.18|403.97|399.87|32
1638291480000|2021-11-30 16:58:00|404.27|400.17|404.02|399.92|404.29|400.19|403.92|399.82|32
1638291490000|2021-11-30 16:58:10|404.04|399.94|404.16|400.06|404.19|400.09|403.93|399.83|30
1638291500000|2021-11-30 16:58:20|404.19|400.09|404.04|399.94|404.25|400.15|404.01|399.91|26
1638291510000|2021-11-30 16:58:30|404.05|399.95|404.19|400.09|404.22|400.12|404.02|399.92|31
1638291520000|2021-11-30 16:58:40|404.24|400.14|404.24|400.14|404.39|400.29|404.21|400.11|25
1638291530000|2021-11-30 16:58:50|404.23|400.13|404.08|399.98|404.23|400.13|404.08|399.98|28
1638291540000|2021-11-30 16:59:00|404.09|399.99|403.79|399.69|404.1|400|403.65|399.55|29
1638291550000|2021-11-30 16:59:10|403.77|399.67|403.81|399.71|403.98|399.88|403.65|399.55|33
1638291560000|2021-11-30 16:59:20|403.83|399.73|403.87|399.77|403.95|399.85|403.76|399.66|28
1638291570000|2021-11-30 16:59:30|403.9|399.8|403.9|399.8|404.1|400|403.9|399.8|18
1638291580000|2021-11-30 16:59:40|403.83|399.73|403.73|399.63|403.85|399.75|403.7|399.6|17
1638291590000|2021-11-30 16:59:50|403.72|399.62|404.15|400.05|404.15|400.05|403.67|399.57|20
1638291600000|2021-11-30 17:00:00|404.03|399.93|403.95|399.85|404.08|399.98|403.75|399.65|34
1638291610000|2021-11-30 17:00:10|404.14|400.04|404.43|400.33|404.47|400.37|403.97|399.87|29
1638291620000|2021-11-30 17:00:20|404.42|400.32|404.58|400.48|404.59|400.49|404.19|400.09|31
1638291630000|2021-11-30 17:00:30|404.66|400.56|404.28|400.18|404.66|400.56|404.28|400.18|33
1638291640000|2021-11-30 17:00:40|404.29|400.19|404.25|400.15|404.47|400.37|404.22|400.12|28
1638291650000|2021-11-30 17:00:50|404.3|400.2|404.18|400.08|404.52|400.42|404.11|400.01|31
1638291660000|2021-11-30 17:01:00|404.12|400.02|403.89|399.79|404.12|400.02|403.64|399.54|29
1638291670000|2021-11-30 17:01:10|403.88|399.78|403.87|399.77|403.88|399.78|403.65|399.55|31
1638291680000|2021-11-30 17:01:20|403.8|399.7|403.27|399.17|403.8|399.7|403.27|399.17|31
1638291690000|2021-11-30 17:01:30|403.26|399.16|403.42|399.32|403.51|399.41|403.23|399.13|26
1638291700000|2021-11-30 17:01:40|403.4|399.3|403.37|399.27|403.48|399.38|403.36|399.26|26
1638291710000|2021-11-30 17:01:50|403.47|399.37|403.75|399.65|403.76|399.66|403.44|399.34|31
1638291720000|2021-11-30 17:02:00|403.76|399.66|403.81|399.71|404.06|399.96|403.7|399.6|29
1638291730000|2021-11-30 17:02:10|403.76|399.66|404.22|400.12|404.22|400.12|403.67|399.57|33
1638291740000|2021-11-30 17:02:20|404.23|400.13|404.53|400.43|404.53|400.43|404.21|400.11|34
1638291750000|2021-11-30 17:02:30|404.51|400.41|404.5|400.4|404.67|400.57|404.44|400.34|26
1638291760000|2021-11-30 17:02:40|404.51|400.41|404.52|400.42|404.56|400.46|404.38|400.28|20
1638291770000|2021-11-30 17:02:50|404.51|400.41|404.17|400.07|404.51|400.41|404.17|400.07|25
1638291780000|2021-11-30 17:03:00|404.15|400.05|403.93|399.83|404.15|400.05|403.75|399.65|31
1638291790000|2021-11-30 17:03:10|403.95|399.85|403.96|399.86|404.1|400|403.91|399.81|27
1638291800000|2021-11-30 17:03:20|403.98|399.88|404.2|400.1|404.2|400.1|403.96|399.86|18
1638291810000|2021-11-30 17:03:30|404.16|400.06|404.44|400.34|404.47|400.37|404.16|400.06|27
1638291820000|2021-11-30 17:03:40|404.4|400.3|404.67|400.57|404.84|400.74|404.34|400.24|28
1638291830000|2021-11-30 17:03:50|404.66|400.56|404.31|400.21|404.75|400.65|404.31|400.21|27
1638291840000|2021-11-30 17:04:00|404.26|400.16|404.44|400.34|404.49|400.39|404.15|400.05|32
1638291850000|2021-11-30 17:04:10|404.45|400.35|404.66|400.56|404.68|400.58|404.34|400.24|29
1638291860000|2021-11-30 17:04:20|404.68|400.58|404.71|400.61|404.88|400.78|404.66|400.56|26
1638291870000|2021-11-30 17:04:30|404.72|400.62|404.37|400.27|404.75|400.65|404.36|400.26|29
1638291880000|2021-11-30 17:04:40|404.36|400.26|404.1|400|404.36|400.26|404.09|399.99|23
1638291890000|2021-11-30 17:04:50|404.13|400.03|404.06|399.96|404.18|400.08|403.97|399.87|26
1638291900000|2021-11-30 17:05:00|403.97|399.87|404.39|400.29|404.57|400.47|403.96|399.86|31
1638291910000|2021-11-30 17:05:10|404.41|400.31|404.22|400.12|404.61|400.51|404.14|400.04|26
1638291920000|2021-11-30 17:05:20|404.24|400.14|404.17|400.07|404.39|400.29|404.17|400.07|21
1638291930000|2021-11-30 17:05:30|404.18|400.08|404.03|399.93|404.2|400.1|403.95|399.85|25
1638291940000|2021-11-30 17:05:40|403.99|399.89|403.92|399.82|404|399.9|403.87|399.77|27
1638291950000|2021-11-30 17:05:50|403.9|399.8|403.76|399.66|403.93|399.83|403.75|399.65|18
1638291960000|2021-11-30 17:06:00|403.72|399.62|403.79|399.69|403.82|399.72|403.67|399.57|30
1638291970000|2021-11-30 17:06:10|403.83|399.73|403.53|399.43|403.86|399.76|403.52|399.42|26
1638291980000|2021-11-30 17:06:20|403.52|399.42|403.31|399.21|403.52|399.42|403.18|399.08|21
1638291990000|2021-11-30 17:06:30|403.3|399.2|403.06|398.96|403.3|399.2|403.05|398.95|20
1638292000000|2021-11-30 17:06:40|403.07|398.97|402.88|398.78|403.07|398.97|402.88|398.78|19
1638292010000|2021-11-30 17:06:50|402.9|398.8|402.78|398.68|402.9|398.8|402.72|398.62|15
1638292020000|2021-11-30 17:07:00|402.75|398.65|402.89|398.79|403.04|398.94|402.75|398.65|31
1638292030000|2021-11-30 17:07:10|402.9|398.8|402.78|398.68|402.9|398.8|402.76|398.66|15
1638292040000|2021-11-30 17:07:20|402.79|398.69|403.04|398.94|403.15|399.05|402.79|398.69|23
1638292050000|2021-11-30 17:07:30|403.06|398.96|402.68|398.58|403.06|398.96|402.67|398.57|16
1638292060000|2021-11-30 17:07:40|402.66|398.56|402.45|398.35|402.66|398.56|402.42|398.32|14
1638292070000|2021-11-30 17:07:50|402.64|398.54|402.48|398.38|402.72|398.62|402.42|398.32|12
1638292080000|2021-11-30 17:08:00|402.57|398.47|402.69|398.59|402.91|398.81|402.48|398.38|25
1638292090000|2021-11-30 17:08:10|402.78|398.68|402.95|398.85|403.13|399.03|402.78|398.68|31
1638292100000|2021-11-30 17:08:20|402.92|398.82|402.66|398.56|402.92|398.82|402.6|398.5|29
1638292110000|2021-11-30 17:08:30|402.63|398.53|402.62|398.52|402.82|398.72|402.58|398.48|21
1638292120000|2021-11-30 17:08:40|402.69|398.59|402.81|398.71|402.87|398.77|402.66|398.56|10
1638292130000|2021-11-30 17:08:50|402.76|398.66|402.21|398.11|402.76|398.66|402.21|398.11|8
1638292140000|2021-11-30 17:09:00|402.2|398.1|401.39|397.29|402.2|398.1|401.22|397.12|37
1638292150000|2021-11-30 17:09:10|401.42|397.32|401.31|397.21|401.66|397.56|401.23|397.13|31
1638292160000|2021-11-30 17:09:20|401.32|397.22|401.85|397.75|401.94|397.84|401.28|397.18|32
1638292170000|2021-11-30 17:09:30|401.84|397.74|401.26|397.16|401.99|397.89|401.18|397.08|30
1638292180000|2021-11-30 17:09:40|401.24|397.14|401.1|397|401.31|397.21|401.02|396.92|23
1638292190000|2021-11-30 17:09:50|401.17|397.07|401.24|397.14|401.39|397.29|401.1|397|29
1638292200000|2021-11-30 17:10:00|401.18|397.08|401.55|397.45|401.55|397.45|401.17|397.07|29
1638292210000|2021-11-30 17:10:10|401.57|397.47|401.96|397.86|401.98|397.88|401.56|397.46|22
1638292220000|2021-11-30 17:10:20|401.89|397.79|401.8|397.7|401.89|397.79|401.62|397.52|27
1638292230000|2021-11-30 17:10:30|401.7|397.6|402.02|397.92|402.07|397.97|401.7|397.6|27
1638292240000|2021-11-30 17:10:40|401.97|397.87|401.63|397.53|401.97|397.87|401.58|397.48|33
1638292250000|2021-11-30 17:10:50|401.69|397.59|401.85|397.75|402.08|397.98|401.6|397.5|30
1638292260000|2021-11-30 17:11:00|401.83|397.73|402|397.9|402.02|397.92|401.72|397.62|33
1638292270000|2021-11-30 17:11:10|401.99|397.89|402.2|398.1|402.31|398.21|401.97|397.87|24
1638292280000|2021-11-30 17:11:20|402.06|397.96|402.24|398.14|402.26|398.16|402.06|397.96|22
1638292290000|2021-11-30 17:11:30|402.23|398.13|402.12|398.02|402.27|398.17|402.1|398|14
1638292300000|2021-11-30 17:11:40|402.13|398.03|401.96|397.86|402.15|398.05|401.96|397.86|14
1638292310000|2021-11-30 17:11:50|401.88|397.78|401.65|397.55|401.89|397.79|401.6|397.5|25
1638292320000|2021-11-30 17:12:00|401.64|397.54|402.33|398.23|402.34|398.24|401.64|397.54|33
1638292330000|2021-11-30 17:12:10|402.25|398.15|402.84|398.74|402.89|398.79|402.25|398.15|35
1638292340000|2021-11-30 17:12:20|402.81|398.71|402.82|398.72|402.9|398.8|402.79|398.69|11
1638292350000|2021-11-30 17:12:30|402.93|398.83|402.99|398.89|403.1|399|402.91|398.81|33
1638292360000|2021-11-30 17:12:40|403.03|398.93|403.28|399.18|403.34|399.24|402.98|398.88|22
1638292370000|2021-11-30 17:12:50|403.33|399.23|403.52|399.42|403.53|399.43|403.2|399.1|30
1638292380000|2021-11-30 17:13:00|403.51|399.41|403.38|399.28|403.53|399.43|403.28|399.18|28
1638292390000|2021-11-30 17:13:10|403.39|399.29|402.91|398.81|403.39|399.29|402.86|398.76|26
1638292400000|2021-11-30 17:13:20|402.93|398.83|402.94|398.84|403.09|398.99|402.83|398.73|27
1638292410000|2021-11-30 17:13:30|402.93|398.83|402.99|398.89|403.03|398.93|402.82|398.72|28
1638292420000|2021-11-30 17:13:40|403.02|398.92|403.12|399.02|403.13|399.03|402.96|398.86|23
1638292430000|2021-11-30 17:13:50|403.11|399.01|403.03|398.93|403.11|399.01|402.97|398.87|23
1638292440000|2021-11-30 17:14:00|403.2|399.1|403.14|399.04|403.28|399.18|403.14|399.04|25
1638292450000|2021-11-30 17:14:10|403.18|399.08|402.99|398.89|403.2|399.1|402.95|398.85|24
1638292460000|2021-11-30 17:14:20|402.98|398.88|403.24|399.14|403.36|399.26|402.9|398.8|35
1638292470000|2021-11-30 17:14:30|403.3|399.2|403.21|399.11|403.43|399.33|403.19|399.09|31
1638292480000|2021-11-30 17:14:40|403.22|399.12|403.27|399.17|403.39|399.29|403.19|399.09|24
1638292490000|2021-11-30 17:14:50|403.25|399.15|402.92|398.82|403.28|399.18|402.92|398.82|17
1638292500000|2021-11-30 17:15:00|402.93|398.83|402.97|398.87|402.97|398.87|402.7|398.6|35
1638292510000|2021-11-30 17:15:10|403.03|398.93|403.32|399.22|403.46|399.36|403.01|398.91|28
1638292520000|2021-11-30 17:15:20|403.41|399.31|403.74|399.64|403.74|399.64|403.4|399.3|21
1638292530000|2021-11-30 17:15:30|403.77|399.67|403.9|399.8|404.05|399.95|403.76|399.66|22
1638292540000|2021-11-30 17:15:40|403.91|399.81|403.57|399.47|403.97|399.87|403.54|399.44|24
1638292550000|2021-11-30 17:15:50|403.55|399.45|403.84|399.74|403.88|399.78|403.52|399.42|30
1638292560000|2021-11-30 17:16:00|403.85|399.75|403.76|399.66|403.85|399.75|403.61|399.51|25
1638292570000|2021-11-30 17:16:10|403.75|399.65|404.03|399.93|404.05|399.95|403.74|399.64|21
1638292580000|2021-11-30 17:16:20|404|399.9|404.06|399.96|404.22|400.12|403.98|399.88|23
1638292590000|2021-11-30 17:16:30|404.03|399.93|404.11|400.01|404.12|400.02|403.97|399.87|15
1638292600000|2021-11-30 17:16:40|404.12|400.02|404.2|400.1|404.2|400.1|404.01|399.91|8
1638292610000|2021-11-30 17:16:50|404.08|399.98|403.92|399.82|404.16|400.06|403.92|399.82|22
1638292620000|2021-11-30 17:17:00|403.93|399.83|403.71|399.61|403.93|399.83|403.69|399.59|13
1638292630000|2021-11-30 17:17:10|403.7|399.6|403.74|399.64|403.85|399.75|403.49|399.39|27
1638292640000|2021-11-30 17:17:20|403.75|399.65|403.89|399.79|403.98|399.88|403.75|399.65|22
1638292650000|2021-11-30 17:17:30|403.87|399.77|403.89|399.79|403.93|399.83|403.87|399.77|17
1638292660000|2021-11-30 17:17:40|403.91|399.81|403.91|399.81|403.91|399.81|403.86|399.76|9
1638292670000|2021-11-30 17:17:50|403.92|399.82|403.9|399.8|403.92|399.82|403.88|399.78|14
1638292680000|2021-11-30 17:18:00|403.91|399.81|404.05|399.95|404.05|399.95|403.91|399.81|15
1638292690000|2021-11-30 17:18:10|404.12|400.02|404.41|400.31|404.41|400.31|404.1|400|17
1638292700000|2021-11-30 17:18:20|404.45|400.35|404.86|400.76|405.01|400.91|404.42|400.32|28
1638292710000|2021-11-30 17:18:30|404.92|400.82|404.55|400.45|404.93|400.83|404.55|400.45|23
1638292720000|2021-11-30 17:18:40|404.57|400.47|404.64|400.54|404.76|400.66|404.57|400.47|25
1638292730000|2021-11-30 17:18:50|404.61|400.51|404.59|400.49|404.72|400.62|404.49|400.39|19
1638292740000|2021-11-30 17:19:00|404.6|400.5|404.61|400.51|404.73|400.63|404.6|400.5|23
1638292750000|2021-11-30 17:19:10|404.63|400.53|404.6|400.5|404.64|400.54|404.5|400.4|31
1638292760000|2021-11-30 17:19:20|404.63|400.53|405.24|401.14|405.24|401.14|404.63|400.53|26
1638292770000|2021-11-30 17:19:30|405.23|401.13|405.24|401.14|405.34|401.24|405.21|401.11|16
1638292780000|2021-11-30 17:19:40|405.21|401.11|405.73|401.63|405.78|401.68|405.21|401.11|21
1638292790000|2021-11-30 17:19:50|405.63|401.53|405.8|401.7|405.88|401.78|405.63|401.53|23
1638292800000|2021-11-30 17:20:00|405.7|401.6|405.86|401.76|405.91|401.81|405.64|401.54|31
1638292810000|2021-11-30 17:20:10|405.87|401.77|405.52|401.42|405.87|401.77|405.52|401.42|30
1638292820000|2021-11-30 17:20:20|405.54|401.44|405.69|401.59|405.69|401.59|405.52|401.42|15
1638292830000|2021-11-30 17:20:30|405.67|401.57|405.61|401.51|405.72|401.62|405.44|401.34|24
1638292840000|2021-11-30 17:20:40|405.64|401.54|405.65|401.55|405.74|401.64|405.61|401.51|28
1638292850000|2021-11-30 17:20:50|405.61|401.51|405.57|401.47|405.64|401.54|405.53|401.43|14
1638292860000|2021-11-30 17:21:00|405.61|401.51|405.34|401.24|405.62|401.52|405.23|401.13|24
1638292870000|2021-11-30 17:21:10|405.35|401.25|405.43|401.33|405.47|401.37|405.26|401.16|29
1638292880000|2021-11-30 17:21:20|405.42|401.32|405.5|401.4|405.52|401.42|405.29|401.19|25
1638292890000|2021-11-30 17:21:30|405.49|401.39|405|400.9|405.49|401.39|405|400.9|28
1638292900000|2021-11-30 17:21:40|404.97|400.87|405.1|401|405.16|401.06|404.8|400.7|22
1638292910000|2021-11-30 17:21:50|405.11|401.01|405.39|401.29|405.45|401.35|405.04|400.94|28
1638292920000|2021-11-30 17:22:00|405.47|401.37|405.42|401.32|405.53|401.43|405.36|401.26|26
1638292930000|2021-11-30 17:22:10|405.4|401.3|405.3|401.2|405.5|401.4|405.29|401.19|25
1638292940000|2021-11-30 17:22:20|405.28|401.18|405.13|401.03|405.32|401.22|405.09|400.99|27
1638292950000|2021-11-30 17:22:30|405.15|401.05|405.25|401.15|405.34|401.24|405.14|401.04|15
1638292960000|2021-11-30 17:22:40|405.33|401.23|405.19|401.09|405.33|401.23|405.15|401.05|15
1638292970000|2021-11-30 17:22:50|405.2|401.1|404.82|400.72|405.2|401.1|404.82|400.72|11
1638292980000|2021-11-30 17:23:00|404.83|400.73|404.9|400.8|405.17|401.07|404.83|400.73|21
1638292990000|2021-11-30 17:23:10|404.87|400.77|404.52|400.42|404.99|400.89|404.52|400.42|18
1638293000000|2021-11-30 17:23:20|404.49|400.39|404.44|400.34|404.66|400.56|404.42|400.32|22
1638293010000|2021-11-30 17:23:30|404.39|400.29|404.5|400.4|404.57|400.47|404.39|400.29|12
1638293020000|2021-11-30 17:23:40|404.51|400.41|404.7|400.6|404.82|400.72|404.51|400.41|26
1638293030000|2021-11-30 17:23:50|404.69|400.59|404.78|400.68|404.81|400.71|404.6|400.5|21
1638293040000|2021-11-30 17:24:00|404.76|400.66|405.05|400.95|405.05|400.95|404.63|400.53|23
1638293050000|2021-11-30 17:24:10|405.1|401|405.06|400.96|405.21|401.11|404.95|400.85|27
1638293060000|2021-11-30 17:24:20|405.08|400.98|404.94|400.84|405.1|401|404.87|400.77|21
1638293070000|2021-11-30 17:24:30|404.97|400.87|405|400.9|405|400.9|404.82|400.72|19
1638293080000|2021-11-30 17:24:40|405.11|401.01|405.27|401.17|405.27|401.17|405.02|400.92|16
1638293090000|2021-11-30 17:24:50|405.28|401.18|405.27|401.17|405.29|401.19|405.13|401.03|24
1638293100000|2021-11-30 17:25:00|405.24|401.14|405.17|401.07|405.27|401.17|405.17|401.07|18
1638293110000|2021-11-30 17:25:10|405.18|401.08|405.4|401.3|405.52|401.42|405.18|401.08|26
1638293120000|2021-11-30 17:25:20|405.31|401.21|405.5|401.4|405.56|401.46|405.3|401.2|19
1638293130000|2021-11-30 17:25:30|405.48|401.38|405.33|401.23|405.48|401.38|405.33|401.23|10
1638293140000|2021-11-30 17:25:40|405.34|401.24|405.43|401.33|405.5|401.4|405.34|401.24|16
1638293150000|2021-11-30 17:25:50|405.45|401.35|405.55|401.45|405.58|401.48|405.42|401.32|21
1638293160000|2021-11-30 17:26:00|405.46|401.36|405.35|401.25|405.47|401.37|405.34|401.24|9
1638293170000|2021-11-30 17:26:10|405.3|401.2|405.46|401.36|405.5|401.4|405.28|401.18|17
1638293180000|2021-11-30 17:26:20|405.47|401.37|405.6|401.5|405.64|401.54|405.47|401.37|13
1638293190000|2021-11-30 17:26:30|405.64|401.54|405.59|401.49|405.67|401.57|405.59|401.49|19
1638293200000|2021-11-30 17:26:40|405.63|401.53|405.79|401.69|405.81|401.71|405.59|401.49|25
1638293210000|2021-11-30 17:26:50|405.78|401.68|405.87|401.77|405.88|401.78|405.7|401.6|22
1638293220000|2021-11-30 17:27:00|405.86|401.76|405.77|401.67|405.86|401.76|405.64|401.54|23
1638293230000|2021-11-30 17:27:10|405.79|401.69|405.77|401.67|405.79|401.69|405.66|401.56|12
1638293240000|2021-11-30 17:27:20|405.76|401.66|405.93|401.83|406|401.9|405.76|401.66|12
1638293250000|2021-11-30 17:27:30|405.99|401.89|405.84|401.74|406.12|402.02|405.84|401.74|24
1638293260000|2021-11-30 17:27:40|405.81|401.71|406.04|401.94|406.04|401.94|405.75|401.65|17
1638293270000|2021-11-30 17:27:50|406.08|401.98|405.93|401.83|406.17|402.07|405.92|401.82|15
1638293280000|2021-11-30 17:28:00|405.99|401.89|405.89|401.79|406.03|401.93|405.79|401.69|27
1638293290000|2021-11-30 17:28:10|405.79|401.69|405.6|401.5|405.84|401.74|405.48|401.38|25
1638293300000|2021-11-30 17:28:20|405.53|401.43|406.16|402.06|406.16|402.06|405.53|401.43|23
1638293310000|2021-11-30 17:28:30|406.1|402|406.11|402.01|406.13|402.03|406.04|401.94|15
1638293320000|2021-11-30 17:28:40|406.13|402.03|406.1|402|406.13|402.03|406.05|401.95|12
1638293330000|2021-11-30 17:28:50|406.04|401.94|406.02|401.92|406.04|401.94|405.92|401.82|11
1638293340000|2021-11-30 17:29:00|405.92|401.82|406.04|401.94|406.09|401.99|405.76|401.66|20
1638293350000|2021-11-30 17:29:10|406.05|401.95|406.16|402.06|406.17|402.07|405.98|401.88|17
1638293360000|2021-11-30 17:29:20|406.15|402.05|406.01|401.91|406.15|402.05|405.96|401.86|24
1638293370000|2021-11-30 17:29:30|406.02|401.92|406.12|402.02|406.14|402.04|406.02|401.92|11
1638293380000|2021-11-30 17:29:40|406.14|402.04|406.08|401.98|406.17|402.07|406.03|401.93|16
1638293390000|2021-11-30 17:29:50|406.11|402.01|406.05|401.95|406.11|402.01|406.04|401.94|10
1638293400000|2021-11-30 17:30:00|406.07|401.97|406.1|402|406.15|402.05|406.02|401.92|17
1638293410000|2021-11-30 17:30:10|406.15|402.05|406.13|402.03|406.19|402.09|406.13|402.03|12
1638293420000|2021-11-30 17:30:20|406.15|402.05|406.15|402.05|406.15|402.05|406.15|402.05|1
1638293430000|2021-11-30 17:30:30|406.17|402.07|406.4|402.3|406.51|402.41|406.17|402.07|24
1638293440000|2021-11-30 17:30:40|406.38|402.28|406.48|402.38|406.59|402.49|406.38|402.28|16
1638293450000|2021-11-30 17:30:50|406.47|402.37|406.48|402.38|406.59|402.49|406.38|402.28|26
1638293460000|2021-11-30 17:31:00|406.49|402.39|406.48|402.38|406.54|402.44|406.48|402.38|17
1638293470000|2021-11-30 17:31:10|406.51|402.41|406.27|402.17|406.51|402.41|406.27|402.17|16
1638293480000|2021-11-30 17:31:20|406.28|402.18|406.22|402.12|406.28|402.18|406.17|402.07|13
1638293490000|2021-11-30 17:31:30|406.19|402.09|406.28|402.18|406.41|402.31|406.18|402.08|14
1638293500000|2021-11-30 17:31:40|406.31|402.21|406.49|402.39|406.49|402.39|406.29|402.19|19
1638293510000|2021-11-30 17:31:50|406.45|402.35|406.43|402.33|406.49|402.39|406.38|402.28|22
1638293520000|2021-11-30 17:32:00|406.42|402.32|406.55|402.45|406.56|402.46|406.3|402.2|28
1638293530000|2021-11-30 17:32:10|406.56|402.46|406.54|402.44|406.59|402.49|406.49|402.39|26
1638293540000|2021-11-30 17:32:20|406.52|402.42|406.86|402.76|406.87|402.77|406.46|402.36|23
1638293550000|2021-11-30 17:32:30|406.84|402.74|406.62|402.52|406.84|402.74|406.61|402.51|15
1638293560000|2021-11-30 17:32:40|406.68|402.58|406.65|402.55|406.81|402.71|406.58|402.48|19
1638293570000|2021-11-30 17:32:50|406.69|402.59|406.67|402.57|406.72|402.62|406.58|402.48|15
1638293580000|2021-11-30 17:33:00|406.66|402.56|406.65|402.55|406.69|402.59|406.59|402.49|14
1638293590000|2021-11-30 17:33:10|406.66|402.56|406.87|402.77|406.87|402.77|406.65|402.55|21
1638293600000|2021-11-30 17:33:20|406.83|402.73|406.96|402.86|407|402.9|406.82|402.72|22
1638293610000|2021-11-30 17:33:30|406.97|402.87|406.75|402.65|407.06|402.96|406.7|402.6|28
1638293620000|2021-11-30 17:33:40|406.74|402.64|406.79|402.69|406.85|402.75|406.65|402.55|19
1638293630000|2021-11-30 17:33:50|406.8|402.7|406.74|402.64|406.81|402.71|406.74|402.64|8
1638293640000|2021-11-30 17:34:00|406.76|402.66|406.63|402.53|406.88|402.78|406.63|402.53|26
1638293650000|2021-11-30 17:34:10|406.64|402.54|406.79|402.69|406.85|402.75|406.64|402.54|17
1638293660000|2021-11-30 17:34:20|406.8|402.7|406.85|402.75|406.85|402.75|406.68|402.58|18
1638293670000|2021-11-30 17:34:30|406.87|402.77|406.9|402.8|406.9|402.8|406.75|402.65|23
1638293680000|2021-11-30 17:34:40|406.88|402.78|406.82|402.72|406.88|402.78|406.81|402.71|19
1638293690000|2021-11-30 17:34:50|406.79|402.69|406.68|402.58|406.79|402.69|406.67|402.57|16
1638293700000|2021-11-30 17:35:00|406.65|402.55|406.89|402.79|406.89|402.79|406.62|402.52|25
1638293710000|2021-11-30 17:35:10|406.92|402.82|407.13|403.03|407.13|403.03|406.89|402.79|21
1638293720000|2021-11-30 17:35:20|407.17|403.07|407|402.9|407.18|403.08|406.98|402.88|20
1638293730000|2021-11-30 17:35:30|406.98|402.88|406.86|402.76|407.04|402.94|406.86|402.76|22
1638293740000|2021-11-30 17:35:40|406.87|402.77|406.71|402.61|406.87|402.77|406.71|402.61|11
1638293750000|2021-11-30 17:35:50|406.68|402.58|406.64|402.54|406.69|402.59|406.64|402.54|11
1638293760000|2021-11-30 17:36:00|406.65|402.55|406.62|402.52|406.8|402.7|406.62|402.52|22
1638293770000|2021-11-30 17:36:10|406.63|402.53|406.6|402.5|406.87|402.77|406.6|402.5|23
1638293780000|2021-11-30 17:36:20|406.63|402.53|406.66|402.56|406.67|402.57|406.47|402.37|24
1638293790000|2021-11-30 17:36:30|406.56|402.46|406.52|402.42|406.61|402.51|406.52|402.42|17
1638293800000|2021-11-30 17:36:40|406.6|402.5|406.33|402.23|406.6|402.5|406.33|402.23|18
1638293810000|2021-11-30 17:36:50|406.29|402.19|405.84|401.74|406.32|402.22|405.84|401.74|29
1638293820000|2021-11-30 17:37:00|405.94|401.84|405.43|401.33|405.97|401.87|405.43|401.33|24
1638293830000|2021-11-30 17:37:10|405.5|401.4|405.69|401.59|405.74|401.64|405.45|401.35|34
1638293840000|2021-11-30 17:37:20|405.74|401.64|405.49|401.39|405.78|401.68|405.49|401.39|22
1638293850000|2021-11-30 17:37:30|405.5|401.4|405.43|401.33|405.53|401.43|405.43|401.33|12
1638293860000|2021-11-30 17:37:40|405.42|401.32|405.61|401.51|405.65|401.55|405.4|401.3|25
1638293870000|2021-11-30 17:37:50|405.6|401.5|405.93|401.83|405.93|401.83|405.6|401.5|25
1638293880000|2021-11-30 17:38:00|405.97|401.87|406.07|401.97|406.2|402.1|405.95|401.85|28
1638293890000|2021-11-30 17:38:10|406.06|401.96|405.99|401.89|406.17|402.07|405.99|401.89|18
1638293900000|2021-11-30 17:38:20|406|401.9|405.95|401.85|406|401.9|405.82|401.72|14
1638293910000|2021-11-30 17:38:30|405.98|401.88|405.95|401.85|406.05|401.95|405.84|401.74|25
1638293920000|2021-11-30 17:38:40|405.96|401.86|406.42|402.32|406.42|402.32|405.96|401.86|28
1638293930000|2021-11-30 17:38:50|406.48|402.38|406.5|402.4|406.62|402.52|406.43|402.33|15
1638293940000|2021-11-30 17:39:00|406.49|402.39|406.21|402.11|406.49|402.39|406.15|402.05|21
1638293950000|2021-11-30 17:39:10|406.22|402.12|406|401.9|406.22|402.12|406|401.9|19
1638293960000|2021-11-30 17:39:20|405.96|401.86|406.34|402.24|406.46|402.36|405.9|401.8|28
1638293970000|2021-11-30 17:39:30|406.33|402.23|406.49|402.39|406.49|402.39|406.33|402.23|16
1638293980000|2021-11-30 17:39:40|406.5|402.4|406.45|402.35|406.6|402.5|406.45|402.35|18
1638293990000|2021-11-30 17:39:50|406.44|402.34|406.52|402.42|406.52|402.42|406.33|402.23|18
1638294000000|2021-11-30 17:40:00|406.53|402.43|406.78|402.68|406.85|402.75|406.43|402.33|25
1638294010000|2021-11-30 17:40:10|406.87|402.77|406.59|402.49|406.87|402.77|406.58|402.48|31
1638294020000|2021-11-30 17:40:20|406.58|402.48|406.53|402.43|406.64|402.54|406.43|402.33|22
1638294030000|2021-11-30 17:40:30|406.51|402.41|406.49|402.39|406.52|402.42|406.44|402.34|24
1638294040000|2021-11-30 17:40:40|406.53|402.43|406.51|402.41|406.59|402.49|406.39|402.29|33
1638294050000|2021-11-30 17:40:50|406.49|402.39|406.42|402.32|406.58|402.48|406.42|402.32|12
1638294060000|2021-11-30 17:41:00|406.4|402.3|406.38|402.28|406.43|402.33|406.38|402.28|13
1638294070000|2021-11-30 17:41:10|406.39|402.29|406.47|402.37|406.47|402.37|406.39|402.29|15
1638294080000|2021-11-30 17:41:20|406.41|402.31|406.92|402.82|406.92|402.82|406.41|402.31|29
1638294090000|2021-11-30 17:41:30|406.89|402.79|406.89|402.79|407.09|402.99|406.88|402.78|18
1638294100000|2021-11-30 17:41:40|406.86|402.76|406.86|402.76|406.98|402.88|406.83|402.73|19
1638294110000|2021-11-30 17:41:50|406.85|402.75|406.76|402.66|406.85|402.75|406.71|402.61|14
1638294120000|2021-11-30 17:42:00|406.79|402.69|406.75|402.65|406.89|402.79|406.75|402.65|28
1638294130000|2021-11-30 17:42:10|406.74|402.64|406.63|402.53|406.77|402.67|406.63|402.53|19
1638294140000|2021-11-30 17:42:20|406.56|402.46|406.63|402.53|406.68|402.58|406.5|402.4|17
1638294150000|2021-11-30 17:42:30|406.64|402.54|406.57|402.47|406.79|402.69|406.57|402.47|20
1638294160000|2021-11-30 17:42:40|406.56|402.46|406.35|402.25|406.64|402.54|406.35|402.25|16
1638294170000|2021-11-30 17:42:50|406.34|402.24|406.14|402.04|406.34|402.24|406.03|401.93|26
1638294180000|2021-11-30 17:43:00|406.13|402.03|406.23|402.13|406.23|402.13|406.09|401.99|19
1638294190000|2021-11-30 17:43:10|406.2|402.1|406.17|402.07|406.4|402.3|406.16|402.06|22
1638294200000|2021-11-30 17:43:20|406.16|402.06|406.05|401.95|406.18|402.08|406.05|401.95|11
1638294210000|2021-11-30 17:43:30|406.04|401.94|406.23|402.13|406.23|402.13|406.04|401.94|19
1638294220000|2021-11-30 17:43:40|406.21|402.11|406.03|401.93|406.21|402.11|406.03|401.93|15
1638294230000|2021-11-30 17:43:50|406.01|401.91|406.11|402.01|406.11|402.01|405.91|401.81|33
1638294240000|2021-11-30 17:44:00|406.05|401.95|406.25|402.15|406.3|402.2|406.04|401.94|21
1638294250000|2021-11-30 17:44:10|406.19|402.09|406.36|402.26|406.38|402.28|406.16|402.06|21
1638294260000|2021-11-30 17:44:20|406.38|402.28|406.36|402.26|406.42|402.32|406.35|402.25|11
1638294270000|2021-11-30 17:44:30|406.46|402.36|406.89|402.79|406.89|402.79|406.43|402.33|29
1638294280000|2021-11-30 17:44:40|406.9|402.8|407.07|402.97|407.35|403.25|406.86|402.76|33
1638294290000|2021-11-30 17:44:50|407.05|402.95|406.78|402.68|407.08|402.98|406.78|402.68|29
1638294300000|2021-11-30 17:45:00|406.75|402.65|406.9|402.8|406.9|402.8|406.68|402.58|22
1638294310000|2021-11-30 17:45:10|406.86|402.76|406.91|402.81|406.94|402.84|406.76|402.66|28
1638294320000|2021-11-30 17:45:20|406.92|402.82|406.89|402.79|407.01|402.91|406.87|402.77|22
1638294330000|2021-11-30 17:45:30|406.86|402.76|406.99|402.89|407.04|402.94|406.86|402.76|22
1638294340000|2021-11-30 17:45:40|406.94|402.84|406.63|402.53|406.98|402.88|406.63|402.53|27
1638294350000|2021-11-30 17:45:50|406.67|402.57|406.46|402.36|406.67|402.57|406.44|402.34|29
1638294360000|2021-11-30 17:46:00|406.63|402.53|406.74|402.64|406.77|402.67|406.52|402.42|22
1638294370000|2021-11-30 17:46:10|406.76|402.66|406.39|402.29|406.76|402.66|406.39|402.29|21
1638294380000|2021-11-30 17:46:20|406.37|402.27|406.61|402.51|406.64|402.54|406.37|402.27|18
1638294390000|2021-11-30 17:46:30|406.6|402.5|406.7|402.6|406.7|402.6|406.6|402.5|10
1638294400000|2021-11-30 17:46:40|406.72|402.62|406.75|402.65|406.78|402.68|406.64|402.54|16
1638294410000|2021-11-30 17:46:50|406.79|402.69|407.2|403.1|407.21|403.11|406.79|402.69|25
1638294420000|2021-11-30 17:47:00|407.19|403.09|407.11|403.01|407.19|403.09|407.07|402.97|8
1638294430000|2021-11-30 17:47:10|407.09|402.99|407.45|403.35|407.45|403.35|407.09|402.99|14
1638294440000|2021-11-30 17:47:20|407.46|403.36|407.31|403.21|407.46|403.36|407.31|403.21|21
1638294450000|2021-11-30 17:47:30|407.33|403.23|407.36|403.26|407.4|403.3|407.14|403.04|29
1638294460000|2021-11-30 17:47:40|407.39|403.29|407.33|403.23|407.46|403.36|407.22|403.12|24
1638294470000|2021-11-30 17:47:50|407.32|403.22|407.02|402.92|407.32|403.22|407.02|402.92|25
1638294480000|2021-11-30 17:48:00|406.99|402.89|407.18|403.08|407.2|403.1|406.99|402.89|23
1638294490000|2021-11-30 17:48:10|407.21|403.11|407.12|403.02|407.22|403.12|407.12|403.02|24
1638294500000|2021-11-30 17:48:20|407.09|402.99|407.21|403.11|407.24|403.14|407.07|402.97|19
1638294510000|2021-11-30 17:48:30|407.23|403.13|407.56|403.46|407.56|403.46|407.18|403.08|22
1638294520000|2021-11-30 17:48:40|407.48|403.38|407.54|403.44|407.69|403.59|407.41|403.31|34
1638294530000|2021-11-30 17:48:50|407.58|403.48|407.96|403.86|408.01|403.91|407.58|403.48|28
1638294540000|2021-11-30 17:49:00|407.95|403.85|407.83|403.73|408.01|403.91|407.71|403.61|32
1638294550000|2021-11-30 17:49:10|407.84|403.74|407.86|403.76|407.92|403.82|407.76|403.66|16
1638294560000|2021-11-30 17:49:20|407.87|403.77|407.91|403.81|408|403.9|407.78|403.68|17
1638294570000|2021-11-30 17:49:30|407.9|403.8|407.68|403.58|407.9|403.8|407.67|403.57|24
1638294580000|2021-11-30 17:49:40|407.67|403.57|407.51|403.41|407.76|403.66|407.49|403.39|34
1638294590000|2021-11-30 17:49:50|407.48|403.38|407.27|403.17|407.51|403.41|407.23|403.13|21
1638294600000|2021-11-30 17:50:00|407.25|403.15|407.57|403.47|407.6|403.5|407.25|403.15|17
1638294610000|2021-11-30 17:50:10|407.55|403.45|407.43|403.33|407.55|403.45|407.43|403.33|20
1638294620000|2021-11-30 17:50:20|407.42|403.32|407.47|403.37|407.47|403.37|407.34|403.24|18
1638294630000|2021-11-30 17:50:30|407.48|403.38|407.51|403.41|407.52|403.42|407.46|403.36|9
1638294640000|2021-11-30 17:50:40|407.48|403.38|407.4|403.3|407.48|403.38|407.38|403.28|15
1638294650000|2021-11-30 17:50:50|407.38|403.28|407.12|403.02|407.38|403.28|407.01|402.91|28
1638294660000|2021-11-30 17:51:00|407.1|403|406.99|402.89|407.11|403.01|406.9|402.8|33
1638294670000|2021-11-30 17:51:10|406.97|402.87|407.22|403.12|407.25|403.15|406.97|402.87|26
1638294680000|2021-11-30 17:51:20|407.24|403.14|407.23|403.13|407.24|403.14|406.96|402.86|20
1638294690000|2021-11-30 17:51:30|407.1|403|407.14|403.04|407.18|403.08|407.1|403|20
1638294700000|2021-11-30 17:51:40|407.11|403.01|407.31|403.21|407.35|403.25|407.05|402.95|31
1638294710000|2021-11-30 17:51:50|407.3|403.2|407.1|403|407.3|403.2|407.09|402.99|15
1638294720000|2021-11-30 17:52:00|407.09|402.99|406.93|402.83|407.1|403|406.88|402.78|20
1638294730000|2021-11-30 17:52:10|406.96|402.86|406.95|402.85|406.99|402.89|406.78|402.68|21
1638294740000|2021-11-30 17:52:20|406.92|402.82|406.86|402.76|406.99|402.89|406.8|402.7|18
1638294750000|2021-11-30 17:52:30|406.87|402.77|406.86|402.76|406.91|402.81|406.82|402.72|24
1638294760000|2021-11-30 17:52:40|406.76|402.66|406.71|402.61|406.78|402.68|406.66|402.56|15
1638294770000|2021-11-30 17:52:50|406.73|402.63|406.82|402.72|406.84|402.74|406.73|402.63|22
1638294780000|2021-11-30 17:53:00|406.83|402.73|406.79|402.69|406.83|402.73|406.71|402.61|15
1638294790000|2021-11-30 17:53:10|406.78|402.68|406.75|402.65|406.79|402.69|406.69|402.59|20
1638294800000|2021-11-30 17:53:20|406.73|402.63|406.83|402.73|406.84|402.74|406.68|402.58|21
1638294810000|2021-11-30 17:53:30|406.84|402.74|406.81|402.71|406.92|402.82|406.81|402.71|15
1638294820000|2021-11-30 17:53:40|406.84|402.74|406.9|402.8|406.9|402.8|406.77|402.67|8
1638294830000|2021-11-30 17:53:50|406.89|402.79|407.25|403.15|407.37|403.27|406.83|402.73|24
1638294840000|2021-11-30 17:54:00|407.22|403.12|407.23|403.13|407.26|403.16|407.03|402.93|26
1638294850000|2021-11-30 17:54:10|407.25|403.15|407.11|403.01|407.28|403.18|407.11|403.01|18
1638294860000|2021-11-30 17:54:20|407.09|402.99|406.96|402.86|407.1|403|406.94|402.84|16
1638294870000|2021-11-30 17:54:30|406.94|402.84|407.03|402.93|407.09|402.99|406.89|402.79|17
1638294880000|2021-11-30 17:54:40|407.07|402.97|407.41|403.31|407.48|403.38|407.07|402.97|21
1638294890000|2021-11-30 17:54:50|407.43|403.33|407.67|403.57|407.67|403.57|407.43|403.33|15
1638294900000|2021-11-30 17:55:00|407.71|403.61|407.84|403.74|407.84|403.74|407.65|403.55|19
1638294910000|2021-11-30 17:55:10|407.86|403.76|407.83|403.73|407.9|403.8|407.8|403.7|22
1638294920000|2021-11-30 17:55:20|407.84|403.74|407.7|403.6|407.85|403.75|407.7|403.6|12
1638294930000|2021-11-30 17:55:30|407.69|403.59|407.66|403.56|407.77|403.67|407.63|403.53|24
1638294940000|2021-11-30 17:55:40|407.68|403.58|407.65|403.55|407.77|403.67|407.63|403.53|22
1638294950000|2021-11-30 17:55:50|407.64|403.54|407.6|403.5|407.7|403.6|407.58|403.48|21
1638294960000|2021-11-30 17:56:00|407.63|403.53|407.38|403.28|407.68|403.58|407.36|403.26|20
1638294970000|2021-11-30 17:56:10|407.37|403.27|407.06|402.96|407.37|403.27|407.06|402.96|27
1638294980000|2021-11-30 17:56:20|407.08|402.98|406.99|402.89|407.12|403.02|406.99|402.89|14
1638294990000|2021-11-30 17:56:30|406.93|402.83|406.85|402.75|406.98|402.88|406.84|402.74|22
1638295000000|2021-11-30 17:56:40|406.89|402.79|406.99|402.89|407.2|403.1|406.85|402.75|34
1638295010000|2021-11-30 17:56:50|407.09|402.99|407.3|403.2|407.32|403.22|407.07|402.97|31
1638295020000|2021-11-30 17:57:00|407.29|403.19|407.19|403.09|407.29|403.19|407.18|403.08|10
1638295030000|2021-11-30 17:57:10|407.18|403.08|407.11|403.01|407.18|403.08|407.02|402.92|16
1638295040000|2021-11-30 17:57:20|407.1|403|407.02|402.92|407.15|403.05|407.01|402.91|14
1638295050000|2021-11-30 17:57:30|407.1|403|406.93|402.83|407.1|403|406.91|402.81|25
1638295060000|2021-11-30 17:57:40|406.92|402.82|406.92|402.82|406.99|402.89|406.88|402.78|15
1638295070000|2021-11-30 17:57:50|406.93|402.83|406.8|402.7|406.93|402.83|406.8|402.7|7
1638295080000|2021-11-30 17:58:00|406.79|402.69|406.89|402.79|406.98|402.88|406.79|402.69|12
1638295090000|2021-11-30 17:58:10|406.94|402.84|406.99|402.89|407.01|402.91|406.9|402.8|9
1638295100000|2021-11-30 17:58:20|407.07|402.97|406.88|402.78|407.07|402.97|406.85|402.75|9
1638295110000|2021-11-30 17:58:30|406.87|402.77|406.66|402.56|406.98|402.88|406.61|402.51|15
1638295120000|2021-11-30 17:58:40|406.64|402.54|406.68|402.58|406.69|402.59|406.64|402.54|4
1638295130000|2021-11-30 17:58:50|406.67|402.57|406.74|402.64|406.84|402.74|406.67|402.57|19
1638295140000|2021-11-30 17:59:00|406.75|402.65|406.92|402.82|406.93|402.83|406.71|402.61|18
1638295150000|2021-11-30 17:59:10|406.94|402.84|407.14|403.04|407.14|403.04|406.94|402.84|19
1638295160000|2021-11-30 17:59:20|407.15|403.05|407.21|403.11|407.34|403.24|407.15|403.05|27
1638295170000|2021-11-30 17:59:30|407.2|403.1|407.15|403.05|407.2|403.1|407.15|403.05|10
1638295180000|2021-11-30 17:59:40|407.16|403.06|407.15|403.05|407.16|403.06|407.15|403.05|6
1638295190000|2021-11-30 17:59:50|407.16|403.06|407.11|403.01|407.17|403.07|407.11|403.01|10
1638295200000|2021-11-30 18:00:00|407.1|403|407.44|403.34|407.45|403.35|407.1|403|20
1638295210000|2021-11-30 18:00:10|407.43|403.33|407.06|402.96|407.44|403.34|407.06|402.96|23
1638295220000|2021-11-30 18:00:20|406.98|402.88|407.14|403.04|407.14|403.04|406.98|402.88|7
1638295230000|2021-11-30 18:00:30|407.13|403.03|407.25|403.15|407.25|403.15|407.06|402.96|22
1638295240000|2021-11-30 18:00:40|407.33|403.23|407.25|403.15|407.41|403.31|407.25|403.15|15
1638295250000|2021-11-30 18:00:50|407.23|403.13|407.22|403.12|407.23|403.13|407.12|403.02|17
1638295260000|2021-11-30 18:01:00|407.29|403.19|407.22|403.12|407.31|403.21|407.16|403.06|14
1638295270000|2021-11-30 18:01:10|407.23|403.13|407.41|403.31|407.44|403.34|407.23|403.13|16
1638295280000|2021-11-30 18:01:20|407.34|403.24|407.5|403.4|407.53|403.43|407.32|403.22|6
1638295290000|2021-11-30 18:01:30|407.51|403.41|407.32|403.22|407.55|403.45|407.24|403.14|25
1638295300000|2021-11-30 18:01:40|407.25|403.15|407.33|403.23|407.33|403.23|407.24|403.14|10
1638295310000|2021-11-30 18:01:50|407.32|403.22|407.36|403.26|407.43|403.33|407.3|403.2|17
1638295320000|2021-11-30 18:02:00|407.38|403.28|407.41|403.31|407.46|403.36|407.38|403.28|11
1638295330000|2021-11-30 18:02:10|407.46|403.36|407.55|403.45|407.55|403.45|407.38|403.28|16
1638295340000|2021-11-30 18:02:20|407.53|403.43|407.47|403.37|407.53|403.43|407.42|403.32|19
1638295350000|2021-11-30 18:02:30|407.49|403.39|407.48|403.38|407.5|403.4|407.46|403.36|14
1638295360000|2021-11-30 18:02:40|407.47|403.37|407.29|403.19|407.5|403.4|407.29|403.19|9
1638295370000|2021-11-30 18:02:50|407.3|403.2|407.26|403.16|407.35|403.25|407.23|403.13|13
1638295380000|2021-11-30 18:03:00|407.2|403.1|407.53|403.43|407.53|403.43|407.14|403.04|9
1638295390000|2021-11-30 18:03:10|407.54|403.44|407.36|403.26|407.55|403.45|407.36|403.26|16
1638295400000|2021-11-30 18:03:20|407.35|403.25|407.17|403.07|407.35|403.25|407.14|403.04|9
1638295410000|2021-11-30 18:03:30|407.18|403.08|407.28|403.18|407.37|403.27|407.14|403.04|22
1638295420000|2021-11-30 18:03:40|407.32|403.22|407.29|403.19|407.38|403.28|407.25|403.15|15
1638295430000|2021-11-30 18:03:50|407.26|403.16|407.18|403.08|407.26|403.16|407.18|403.08|8
1638295440000|2021-11-30 18:04:00|407.23|403.13|406.92|402.82|407.23|403.13|406.92|402.82|17
1638295450000|2021-11-30 18:04:10|406.84|402.74|406.9|402.8|407.05|402.95|406.78|402.68|26
1638295460000|2021-11-30 18:04:20|406.85|402.75|406.72|402.62|406.85|402.75|406.66|402.56|24
1638295470000|2021-11-30 18:04:30|406.67|402.57|406.72|402.62|406.78|402.68|406.66|402.56|13
1638295480000|2021-11-30 18:04:40|406.73|402.63|406.72|402.62|406.75|402.65|406.68|402.58|12
1638295490000|2021-11-30 18:04:50|406.7|402.6|406.49|402.39|406.71|402.61|406.49|402.39|17
1638295500000|2021-11-30 18:05:00|406.48|402.38|406.54|402.44|406.56|402.46|406.38|402.28|21
1638295510000|2021-11-30 18:05:10|406.53|402.43|406.43|402.33|406.53|402.43|406.39|402.29|13
1638295520000|2021-11-30 18:05:20|406.41|402.31|406.31|402.21|406.51|402.41|406.29|402.19|19
1638295530000|2021-11-30 18:05:30|406.32|402.22|406.15|402.05|406.38|402.28|406.09|401.99|29
1638295540000|2021-11-30 18:05:40|406.13|402.03|406.05|401.95|406.14|402.04|406.01|401.91|21
1638295550000|2021-11-30 18:05:50|406.07|401.97|406.12|402.02|406.26|402.16|406.07|401.97|21
1638295560000|2021-11-30 18:06:00|406.15|402.05|406.15|402.05|406.27|402.17|406.06|401.96|24
1638295570000|2021-11-30 18:06:10|406.11|402.01|406.17|402.07|406.29|402.19|406.06|401.96|26
1638295580000|2021-11-30 18:06:20|406.19|402.09|405.86|401.76|406.19|402.09|405.84|401.74|17
1638295590000|2021-11-30 18:06:30|405.8|401.7|405.76|401.66|405.8|401.7|405.66|401.56|22
1638295600000|2021-11-30 18:06:40|405.77|401.67|405.73|401.63|405.8|401.7|405.65|401.55|13
1638295610000|2021-11-30 18:06:50|405.8|401.7|405.6|401.5|405.8|401.7|405.51|401.41|25
1638295620000|2021-11-30 18:07:00|405.66|401.56|405.97|401.87|406.15|402.05|405.6|401.5|25
1638295630000|2021-11-30 18:07:10|406.02|401.92|405.93|401.83|406.06|401.96|405.92|401.82|15
1638295640000|2021-11-30 18:07:20|406|401.9|406.4|402.3|406.42|402.32|406|401.9|21
1638295650000|2021-11-30 18:07:30|406.38|402.28|406.55|402.45|406.55|402.45|406.36|402.26|19
1638295660000|2021-11-30 18:07:40|406.53|402.43|406.81|402.71|406.81|402.71|406.53|402.43|22
1638295670000|2021-11-30 18:07:50|406.82|402.72|406.9|402.8|406.9|402.8|406.79|402.69|18
1638295680000|2021-11-30 18:08:00|406.87|402.77|406.58|402.48|406.9|402.8|406.57|402.47|19
1638295690000|2021-11-30 18:08:10|406.57|402.47|406.48|402.38|406.57|402.47|406.42|402.32|22
1638295700000|2021-11-30 18:08:20|406.45|402.35|406.51|402.41|406.56|402.46|406.36|402.26|27
1638295710000|2021-11-30 18:08:30|406.45|402.35|406.49|402.39|406.51|402.41|406.35|402.25|17
1638295720000|2021-11-30 18:08:40|406.5|402.4|406.23|402.13|406.52|402.42|406.2|402.1|15
1638295730000|2021-11-30 18:08:50|406.2|402.1|406.44|402.34|406.44|402.34|406.1|402|22
1638295740000|2021-11-30 18:09:00|406.49|402.39|406.52|402.42|406.55|402.45|406.49|402.39|12
1638295750000|2021-11-30 18:09:10|406.53|402.43|406.56|402.46|406.59|402.49|406.52|402.42|12
1638295760000|2021-11-30 18:09:20|406.53|402.43|406.75|402.65|406.75|402.65|406.48|402.38|15
1638295770000|2021-11-30 18:09:30|406.86|402.76|407.03|402.93|407.09|402.99|406.78|402.68|20
1638295780000|2021-11-30 18:09:40|407.08|402.98|407.09|402.99|407.16|403.06|406.99|402.89|27
1638295790000|2021-11-30 18:09:50|407.07|402.97|406.93|402.83|407.07|402.97|406.91|402.81|21
1638295800000|2021-11-30 18:10:00|406.96|402.86|406.63|402.53|406.96|402.86|406.63|402.53|12
1638295810000|2021-11-30 18:10:10|406.64|402.54|406.66|402.56|406.79|402.69|406.64|402.54|18
1638295820000|2021-11-30 18:10:20|406.57|402.47|406.56|402.46|406.6|402.5|406.43|402.33|24
1638295830000|2021-11-30 18:10:30|406.53|402.43|406.44|402.34|406.63|402.53|406.32|402.22|21
1638295840000|2021-11-30 18:10:40|406.45|402.35|406.2|402.1|406.45|402.35|406.09|401.99|13
1638295850000|2021-11-30 18:10:50|406.18|402.08|406.06|401.96|406.2|402.1|406.02|401.92|20
1638295860000|2021-11-30 18:11:00|406.05|401.95|405.95|401.85|406.15|402.05|405.91|401.81|27
1638295870000|2021-11-30 18:11:10|405.94|401.84|405.88|401.78|406.09|401.99|405.88|401.78|18
1638295880000|2021-11-30 18:11:20|405.99|401.89|406.15|402.05|406.15|402.05|405.98|401.88|19
1638295890000|2021-11-30 18:11:30|406.06|401.96|406.2|402.1|406.25|402.15|405.95|401.85|27
1638295900000|2021-11-30 18:11:40|406.37|402.27|406.08|401.98|406.4|402.3|406.08|401.98|20
1638295910000|2021-11-30 18:11:50|406.07|401.97|406.09|401.99|406.19|402.09|406.07|401.97|8
1638295920000|2021-11-30 18:12:00|406.19|402.09|406.09|401.99|406.34|402.24|406.09|401.99|20
1638295930000|2021-11-30 18:12:10|406.08|401.98|405.92|401.82|406.12|402.02|405.91|401.81|11
1638295940000|2021-11-30 18:12:20|405.93|401.83|405.87|401.77|405.93|401.83|405.81|401.71|17
1638295950000|2021-11-30 18:12:30|405.86|401.76|405.97|401.87|406.06|401.96|405.84|401.74|15
1638295960000|2021-11-30 18:12:40|406|401.9|405.88|401.78|406.07|401.97|405.85|401.75|24
1638295970000|2021-11-30 18:12:50|405.78|401.68|405.63|401.53|405.83|401.73|405.58|401.48|24
1638295980000|2021-11-30 18:13:00|405.62|401.52|405.82|401.72|405.87|401.77|405.62|401.52|16
1638295990000|2021-11-30 18:13:10|405.75|401.65|405.77|401.67|405.77|401.67|405.64|401.54|15
1638296000000|2021-11-30 18:13:20|405.78|401.68|405.95|401.85|405.95|401.85|405.73|401.63|19
1638296010000|2021-11-30 18:13:30|405.92|401.82|405.67|401.57|405.92|401.82|405.56|401.46|21
1638296020000|2021-11-30 18:13:40|405.68|401.58|405.79|401.69|405.8|401.7|405.62|401.52|22
1638296030000|2021-11-30 18:13:50|405.8|401.7|405.89|401.79|405.89|401.79|405.72|401.62|7
1638296040000|2021-11-30 18:14:00|405.91|401.81|405.71|401.61|405.91|401.81|405.7|401.6|19
1638296050000|2021-11-30 18:14:10|405.73|401.63|405.89|401.79|405.94|401.84|405.71|401.61|20
1638296060000|2021-11-30 18:14:20|405.83|401.73|405.58|401.48|405.83|401.73|405.58|401.48|13
1638296070000|2021-11-30 18:14:30|405.57|401.47|405.7|401.6|405.7|401.6|405.54|401.44|15
1638296080000|2021-11-30 18:14:40|405.71|401.61|405.7|401.6|405.75|401.65|405.53|401.43|21
1638296090000|2021-11-30 18:14:50|405.71|401.61|405.71|401.61|405.78|401.68|405.71|401.61|13
1638296100000|2021-11-30 18:15:00|405.7|401.6|405.89|401.79|405.89|401.79|405.69|401.59|16
1638296110000|2021-11-30 18:15:10|405.88|401.78|406.1|402|406.13|402.03|405.88|401.78|20
1638296120000|2021-11-30 18:15:20|406.04|401.94|406.42|402.32|406.45|402.35|406.04|401.94|23
1638296130000|2021-11-30 18:15:30|406.45|402.35|406.24|402.14|406.45|402.35|406.24|402.14|23
1638296140000|2021-11-30 18:15:40|406.23|402.13|406.1|402|406.28|402.18|405.97|401.87|27
1638296150000|2021-11-30 18:15:50|406.11|402.01|406.26|402.16|406.31|402.21|406.02|401.92|20
1638296160000|2021-11-30 18:16:00|406.27|402.17|406.07|401.97|406.32|402.22|406.07|401.97|15
1638296170000|2021-11-30 18:16:10|406.08|401.98|406.27|402.17|406.28|402.18|406.08|401.98|7
1638296180000|2021-11-30 18:16:20|406.28|402.18|406.2|402.1|406.28|402.18|406.19|402.09|6
1638296190000|2021-11-30 18:16:30|406.21|402.11|406.46|402.36|406.46|402.36|406.18|402.08|26
1638296200000|2021-11-30 18:16:40|406.47|402.37|406.5|402.4|406.5|402.4|406.43|402.33|11
1638296210000|2021-11-30 18:16:50|406.49|402.39|406.27|402.17|406.49|402.39|406.27|402.17|15
1638296220000|2021-11-30 18:17:00|406.28|402.18|406.25|402.15|406.36|402.26|406.25|402.15|10
1638296230000|2021-11-30 18:17:10|406.26|402.16|406.36|402.26|406.39|402.29|406.26|402.16|15
1638296240000|2021-11-30 18:17:20|406.38|402.28|406.39|402.29|406.39|402.29|406.32|402.22|9
1638296250000|2021-11-30 18:17:30|406.4|402.3|406.16|402.06|406.4|402.3|406.13|402.03|18
1638296260000|2021-11-30 18:17:40|406.17|402.07|405.96|401.86|406.22|402.12|405.96|401.86|16
1638296270000|2021-11-30 18:17:50|405.98|401.88|405.98|401.88|405.98|401.88|405.96|401.86|5
1638296280000|2021-11-30 18:18:00|406|401.9|406.23|402.13|406.31|402.21|405.96|401.86|20
1638296290000|2021-11-30 18:18:10|406.3|402.2|406.6|402.5|406.62|402.52|406.21|402.11|25
1638296300000|2021-11-30 18:18:20|406.61|402.51|406.57|402.47|406.75|402.65|406.52|402.42|26
1638296310000|2021-11-30 18:18:30|406.56|402.46|406.46|402.36|406.56|402.46|406.23|402.13|30
1638296320000|2021-11-30 18:18:40|406.54|402.44|406.49|402.39|406.59|402.49|406.4|402.3|12
1638296330000|2021-11-30 18:18:50|406.57|402.47|406.39|402.29|406.6|402.5|406.39|402.29|12
1638296340000|2021-11-30 18:19:00|406.49|402.39|406.66|402.56|406.66|402.56|406.38|402.28|14
1638296350000|2021-11-30 18:19:10|406.67|402.57|406.72|402.62|406.74|402.64|406.54|402.44|18
1638296360000|2021-11-30 18:19:20|406.7|402.6|406.64|402.54|406.71|402.61|406.55|402.45|14
1638296370000|2021-11-30 18:19:30|406.69|402.59|406.71|402.61|406.73|402.63|406.69|402.59|11
1638296380000|2021-11-30 18:19:40|406.69|402.59|406.63|402.53|406.74|402.64|406.6|402.5|19
1638296390000|2021-11-30 18:19:50|406.64|402.54|406.89|402.79|406.89|402.79|406.64|402.54|13
1638296400000|2021-11-30 18:20:00|406.88|402.78|406.57|402.47|406.88|402.78|406.57|402.47|7
1638296410000|2021-11-30 18:20:10|406.58|402.48|406.31|402.21|406.64|402.54|406.27|402.17|27
1638296420000|2021-11-30 18:20:20|406.35|402.25|406.62|402.52|406.66|402.56|406.29|402.19|26
1638296430000|2021-11-30 18:20:30|406.63|402.53|406.72|402.62|406.72|402.62|406.51|402.41|24
1638296440000|2021-11-30 18:20:40|406.73|402.63|406.85|402.75|406.93|402.83|406.73|402.63|22
1638296450000|2021-11-30 18:20:50|406.84|402.74|406.77|402.67|406.91|402.81|406.71|402.61|24
1638296460000|2021-11-30 18:21:00|406.75|402.65|406.66|402.56|406.76|402.66|406.66|402.56|15
1638296470000|2021-11-30 18:21:10|406.67|402.57|406.66|402.56|406.67|402.57|406.66|402.56|2
1638296480000|2021-11-30 18:21:20|406.62|402.52|406.62|402.52|406.62|402.52|406.61|402.51|3
1638296490000|2021-11-30 18:21:30|406.61|402.51|406.49|402.39|406.64|402.54|406.49|402.39|8
1638296500000|2021-11-30 18:21:40|406.51|402.41|406.69|402.59|406.69|402.59|406.51|402.41|14
1638296510000|2021-11-30 18:21:50|406.53|402.43|406.62|402.52|406.7|402.6|406.49|402.39|17
1638296520000|2021-11-30 18:22:00|406.64|402.54|406.64|402.54|406.81|402.71|406.6|402.5|21
1638296530000|2021-11-30 18:22:10|406.65|402.55|406.45|402.35|406.65|402.55|406.44|402.34|13
1638296540000|2021-11-30 18:22:20|406.49|402.39|406.64|402.54|406.7|402.6|406.45|402.35|16
1638296550000|2021-11-30 18:22:30|406.68|402.58|406.66|402.56|406.73|402.63|406.66|402.56|10
1638296560000|2021-11-30 18:22:40|406.71|402.61|406.75|402.65|406.91|402.81|406.63|402.53|12
1638296570000|2021-11-30 18:22:50|406.73|402.63|406.64|402.54|406.8|402.7|406.45|402.35|24
1638296580000|2021-11-30 18:23:00|406.61|402.51|406.55|402.45|406.7|402.6|406.55|402.45|18
1638296590000|2021-11-30 18:23:10|406.56|402.46|406.45|402.35|406.56|402.46|406.45|402.35|10
1638296600000|2021-11-30 18:23:20|406.44|402.34|406.57|402.47|406.61|402.51|406.35|402.25|14
1638296610000|2021-11-30 18:23:30|406.54|402.44|406.61|402.51|406.68|402.58|406.54|402.44|11
1638296620000|2021-11-30 18:23:40|406.62|402.52|406.56|402.46|406.73|402.63|406.56|402.46|15
1638296630000|2021-11-30 18:23:50|406.59|402.49|406.68|402.58|406.69|402.59|406.54|402.44|20
1638296640000|2021-11-30 18:24:00|406.69|402.59|406.53|402.43|406.71|402.61|406.49|402.39|17
1638296650000|2021-11-30 18:24:10|406.57|402.47|406.64|402.54|406.71|402.61|406.54|402.44|13
1638296660000|2021-11-30 18:24:20|406.63|402.53|406.79|402.69|406.82|402.72|406.62|402.52|21
1638296670000|2021-11-30 18:24:30|406.78|402.68|406.78|402.68|406.81|402.71|406.78|402.68|9
1638296680000|2021-11-30 18:24:40|406.77|402.67|406.63|402.53|406.78|402.68|406.63|402.53|12
1638296690000|2021-11-30 18:24:50|406.65|402.55|406.61|402.51|406.74|402.64|406.56|402.46|22
1638296700000|2021-11-30 18:25:00|406.57|402.47|406.38|402.28|406.57|402.47|406.38|402.28|8
1638296710000|2021-11-30 18:25:10|406.36|402.26|406.35|402.25|406.39|402.29|406.34|402.24|8
1638296720000|2021-11-30 18:25:20|406.34|402.24|406.5|402.4|406.53|402.43|406.3|402.2|21
1638296730000|2021-11-30 18:25:30|406.48|402.38|406.68|402.58|406.78|402.68|406.48|402.38|24
1638296740000|2021-11-30 18:25:40|406.61|402.51|406.49|402.39|406.62|402.52|406.47|402.37|16
1638296750000|2021-11-30 18:25:50|406.63|402.53|406.4|402.3|406.65|402.55|406.34|402.24|18
1638296760000|2021-11-30 18:26:00|406.36|402.26|406.48|402.38|406.54|402.44|406.29|402.19|24
1638296770000|2021-11-30 18:26:10|406.47|402.37|406.23|402.13|406.47|402.37|406.23|402.13|18
1638296780000|2021-11-30 18:26:20|406.2|402.1|406.33|402.23|406.33|402.23|406.17|402.07|20
1638296790000|2021-11-30 18:26:30|406.31|402.21|406.29|402.19|406.38|402.28|406.28|402.18|11
1638296800000|2021-11-30 18:26:40|406.27|402.17|406.57|402.47|406.58|402.48|406.27|402.17|20
1638296810000|2021-11-30 18:26:50|406.56|402.46|406.48|402.38|406.66|402.56|406.47|402.37|12
1638296820000|2021-11-30 18:27:00|406.52|402.42|406.53|402.43|406.55|402.45|406.52|402.42|10
1638296830000|2021-11-30 18:27:10|406.57|402.47|406.58|402.48|406.58|402.48|406.53|402.43|12
1638296840000|2021-11-30 18:27:20|406.57|402.47|406.72|402.62|406.88|402.78|406.57|402.47|14
1638296850000|2021-11-30 18:27:30|406.73|402.63|406.86|402.76|406.89|402.79|406.7|402.6|28
1638296860000|2021-11-30 18:27:40|406.83|402.73|406.84|402.74|406.88|402.78|406.83|402.73|8
1638296870000|2021-11-30 18:27:50|406.88|402.78|406.75|402.65|406.99|402.89|406.67|402.57|22
1638296880000|2021-11-30 18:28:00|406.76|402.66|406.79|402.69|406.86|402.76|406.72|402.62|12
1638296890000|2021-11-30 18:28:10|406.82|402.72|406.69|402.59|406.85|402.75|406.69|402.59|11
1638296900000|2021-11-30 18:28:20|406.73|402.63|406.8|402.7|406.84|402.74|406.53|402.43|21
1638296910000|2021-11-30 18:28:30|406.81|402.71|406.57|402.47|406.81|402.71|406.57|402.47|19
1638296920000|2021-11-30 18:28:40|406.55|402.45|406.81|402.71|406.81|402.71|406.55|402.45|27
1638296930000|2021-11-30 18:28:50|406.8|402.7|406.78|402.68|406.89|402.79|406.7|402.6|15
1638296940000|2021-11-30 18:29:00|406.75|402.65|406.92|402.82|406.94|402.84|406.73|402.63|22
1638296950000|2021-11-30 18:29:10|406.93|402.83|406.91|402.81|407.04|402.94|406.9|402.8|20
1638296960000|2021-11-30 18:29:20|406.92|402.82|407.04|402.94|407.06|402.96|406.91|402.81|10
1638296970000|2021-11-30 18:29:30|407.05|402.95|406.94|402.84|407.05|402.95|406.93|402.83|10
1638296980000|2021-11-30 18:29:40|406.95|402.85|406.86|402.76|406.95|402.85|406.86|402.76|13
1638296990000|2021-11-30 18:29:50|406.89|402.79|406.98|402.88|406.98|402.88|406.86|402.76|12
1638297000000|2021-11-30 18:30:00|406.97|402.87|406.97|402.87|406.97|402.87|406.66|402.56|27
1638297010000|2021-11-30 18:30:10|406.88|402.78|407.09|402.99|407.09|402.99|406.87|402.77|14
1638297020000|2021-11-30 18:30:20|407.12|403.02|407.33|403.23|407.4|403.3|407|402.9|27
1638297030000|2021-11-30 18:30:30|407.35|403.25|407.58|403.48|407.58|403.48|407.28|403.18|22
1638297040000|2021-11-30 18:30:40|407.59|403.49|407.71|403.61|407.88|403.78|407.57|403.47|29
1638297050000|2021-11-30 18:30:50|407.7|403.6|407.52|403.42|407.73|403.63|407.5|403.4|16
1638297060000|2021-11-30 18:31:00|407.51|403.41|407.5|403.4|407.59|403.49|407.49|403.39|17
1638297070000|2021-11-30 18:31:10|407.43|403.33|407.47|403.37|407.48|403.38|407.39|403.29|7
1638297080000|2021-11-30 18:31:20|407.48|403.38|407.85|403.75|407.95|403.85|407.45|403.35|25
1638297090000|2021-11-30 18:31:30|407.86|403.76|407.88|403.78|407.95|403.85|407.75|403.65|24
1638297100000|2021-11-30 18:31:40|407.86|403.76|407.94|403.84|407.97|403.87|407.86|403.76|14
1638297110000|2021-11-30 18:31:50|407.95|403.85|407.79|403.69|407.95|403.85|407.79|403.69|19
1638297120000|2021-11-30 18:32:00|407.78|403.68|407.57|403.47|407.78|403.68|407.54|403.44|18
1638297130000|2021-11-30 18:32:10|407.59|403.49|407.55|403.45|407.71|403.61|407.51|403.41|15
1638297140000|2021-11-30 18:32:20|407.56|403.46|407.73|403.63|407.78|403.68|407.55|403.45|16
1638297150000|2021-11-30 18:32:30|407.72|403.62|407.83|403.73|407.84|403.74|407.68|403.58|23
1638297160000|2021-11-30 18:32:40|407.81|403.71|407.91|403.81|407.96|403.86|407.81|403.71|24
1638297170000|2021-11-30 18:32:50|407.94|403.84|407.88|403.78|407.94|403.84|407.7|403.6|21
1638297180000|2021-11-30 18:33:00|407.83|403.73|407.73|403.63|407.91|403.81|407.73|403.63|11
1638297190000|2021-11-30 18:33:10|407.72|403.62|407.69|403.59|407.81|403.71|407.68|403.58|14
1638297200000|2021-11-30 18:33:20|407.71|403.61|407.78|403.68|407.85|403.75|407.67|403.57|14
1638297210000|2021-11-30 18:33:30|407.73|403.63|407.81|403.71|407.88|403.78|407.71|403.61|18
1638297220000|2021-11-30 18:33:40|407.83|403.73|407.78|403.68|407.91|403.81|407.78|403.68|14
1638297230000|2021-11-30 18:33:50|407.85|403.75|407.82|403.72|407.91|403.81|407.67|403.57|19
1638297240000|2021-11-30 18:34:00|407.83|403.73|407.9|403.8|407.9|403.8|407.66|403.56|17
1638297250000|2021-11-30 18:34:10|407.79|403.69|407.9|403.8|407.99|403.89|407.78|403.68|12
1638297260000|2021-11-30 18:34:20|407.89|403.79|407.87|403.77|407.9|403.8|407.84|403.74|14
1638297270000|2021-11-30 18:34:30|407.81|403.71|407.7|403.6|407.81|403.71|407.69|403.59|16
1638297280000|2021-11-30 18:34:40|407.72|403.62|407.8|403.7|407.8|403.7|407.65|403.55|16
1638297290000|2021-11-30 18:34:50|407.79|403.69|407.97|403.87|408.02|403.92|407.78|403.68|16
1638297300000|2021-11-30 18:35:00|407.88|403.78|407.89|403.79|407.95|403.85|407.84|403.74|14
1638297310000|2021-11-30 18:35:10|407.88|403.78|407.95|403.85|407.99|403.89|407.88|403.78|12
1638297320000|2021-11-30 18:35:20|407.93|403.83|407.95|403.85|407.98|403.88|407.92|403.82|7
1638297330000|2021-11-30 18:35:30|407.98|403.88|407.94|403.84|408.06|403.96|407.94|403.84|14
1638297340000|2021-11-30 18:35:40|407.98|403.88|407.97|403.87|407.98|403.88|407.97|403.87|8
1638297350000|2021-11-30 18:35:50|407.99|403.89|408|403.9|408|403.9|407.94|403.84|12
1638297360000|2021-11-30 18:36:00|407.98|403.88|408.14|404.04|408.15|404.05|407.98|403.88|14
1638297370000|2021-11-30 18:36:10|408.05|403.95|407.96|403.86|408.14|404.04|407.96|403.86|8
1638297380000|2021-11-30 18:36:20|407.86|403.76|407.87|403.77|408|403.9|407.81|403.71|27
1638297390000|2021-11-30 18:36:30|407.84|403.74|408|403.9|408.15|404.05|407.84|403.74|18
1638297400000|2021-11-30 18:36:40|408.01|403.91|408.07|403.97|408.07|403.97|407.98|403.88|15
1638297410000|2021-11-30 18:36:50|408.03|403.93|408.13|404.03|408.13|404.03|408|403.9|15
1638297420000|2021-11-30 18:37:00|408.16|404.06|408.26|404.16|408.32|404.22|408.09|403.99|23
1638297430000|2021-11-30 18:37:10|408.3|404.2|407.92|403.82|408.3|404.2|407.84|403.74|23
1638297440000|2021-11-30 18:37:20|408|403.9|407.83|403.73|408|403.9|407.78|403.68|22
1638297450000|2021-11-30 18:37:30|407.82|403.72|407.67|403.57|407.83|403.73|407.65|403.55|15
1638297460000|2021-11-30 18:37:40|407.66|403.56|407.61|403.51|407.78|403.68|407.58|403.48|17
1638297470000|2021-11-30 18:37:50|407.62|403.52|407.51|403.41|407.63|403.53|407.43|403.33|21
1638297480000|2021-11-30 18:38:00|407.54|403.44|407.62|403.52|407.71|403.61|407.51|403.41|19
1638297490000|2021-11-30 18:38:10|407.59|403.49|407.76|403.66|407.78|403.68|407.57|403.47|16
1638297500000|2021-11-30 18:38:20|407.69|403.59|407.74|403.64|407.74|403.64|407.68|403.58|23
1638297510000|2021-11-30 18:38:30|407.69|403.59|407.69|403.59|407.86|403.76|407.69|403.59|19
1638297520000|2021-11-30 18:38:40|407.77|403.67|407.78|403.68|407.82|403.72|407.67|403.57|10
1638297530000|2021-11-30 18:38:50|407.79|403.69|407.64|403.54|407.91|403.81|407.64|403.54|25
1638297540000|2021-11-30 18:39:00|407.57|403.47|407.87|403.77|407.87|403.77|407.57|403.47|17
1638297550000|2021-11-30 18:39:10|407.88|403.78|407.93|403.83|407.95|403.85|407.82|403.72|20
1638297560000|2021-11-30 18:39:20|407.92|403.82|407.91|403.81|407.93|403.83|407.85|403.75|10
1638297570000|2021-11-30 18:39:30|407.92|403.82|407.91|403.81|407.96|403.86|407.9|403.8|14
1638297580000|2021-11-30 18:39:40|407.9|403.8|407.84|403.74|407.96|403.86|407.77|403.67|17
1638297590000|2021-11-30 18:39:50|407.9|403.8|407.75|403.65|407.9|403.8|407.75|403.65|10
1638297600000|2021-11-30 18:40:00|407.76|403.66|407.89|403.79|407.89|403.79|407.73|403.63|15
1638297610000|2021-11-30 18:40:10|407.97|403.87|407.9|403.8|407.97|403.87|407.71|403.61|23
1638297620000|2021-11-30 18:40:20|407.93|403.83|408.22|404.12|408.22|404.12|407.92|403.82|21
1638297630000|2021-11-30 18:40:30|408.23|404.13|408.25|404.15|408.29|404.19|408.17|404.07|18
1638297640000|2021-11-30 18:40:40|408.2|404.1|408.32|404.22|408.32|404.22|408.19|404.09|13
1638297650000|2021-11-30 18:40:50|408.3|404.2|408.1|404|408.31|404.21|408.1|404|20
1638297660000|2021-11-30 18:41:00|408.11|404.01|407.96|403.86|408.18|404.08|407.96|403.86|9
1638297670000|2021-11-30 18:41:10|407.97|403.87|407.89|403.79|408.04|403.94|407.82|403.72|23
1638297680000|2021-11-30 18:41:20|407.84|403.74|408.03|403.93|408.14|404.04|407.8|403.7|16
1638297690000|2021-11-30 18:41:30|408.04|403.94|407.76|403.66|408.05|403.95|407.76|403.66|25
1638297700000|2021-11-30 18:41:40|407.77|403.67|407.85|403.75|407.92|403.82|407.75|403.65|14
1638297710000|2021-11-30 18:41:50|407.87|403.77|408.07|403.97|408.07|403.97|407.84|403.74|26
1638297720000|2021-11-30 18:42:00|408.03|403.93|408.11|404.01|408.23|404.13|408.03|403.93|22
1638297730000|2021-11-30 18:42:10|408.16|404.06|408.14|404.04|408.23|404.13|408.14|404.04|13
1638297740000|2021-11-30 18:42:20|408.13|404.03|408.21|404.11|408.29|404.19|408.01|403.91|24
1638297750000|2021-11-30 18:42:30|408.25|404.15|408.22|404.12|408.36|404.26|408.22|404.12|21
1638297760000|2021-11-30 18:42:40|408.19|404.09|408.22|404.12|408.33|404.23|408.19|404.09|5
1638297770000|2021-11-30 18:42:50|408.24|404.14|408.35|404.25|408.36|404.26|408.22|404.12|26
1638297780000|2021-11-30 18:43:00|408.34|404.24|408.24|404.14|408.36|404.26|408.24|404.14|18
1638297790000|2021-11-30 18:43:10|408.25|404.15|408.42|404.32|408.44|404.34|408.25|404.15|23
1638297800000|2021-11-30 18:43:20|408.39|404.29|408.39|404.29|408.39|404.29|408.38|404.28|3
1638297810000|2021-11-30 18:43:30|408.37|404.27|408.2|404.1|408.38|404.28|408.18|404.08|12
1638297820000|2021-11-30 18:43:40|408.18|404.08|408.44|404.34|408.47|404.37|408.18|404.08|24
1638297830000|2021-11-30 18:43:50|408.47|404.37|408.66|404.56|408.71|404.61|408.47|404.37|17
1638297840000|2021-11-30 18:44:00|408.58|404.48|408.63|404.53|408.77|404.67|408.57|404.47|22
1638297850000|2021-11-30 18:44:10|408.62|404.52|408.6|404.5|408.67|404.57|408.6|404.5|16
1638297860000|2021-11-30 18:44:20|408.61|404.51|408.73|404.63|408.75|404.65|408.61|404.51|13
1638297870000|2021-11-30 18:44:30|408.71|404.61|408.95|404.85|408.97|404.87|408.71|404.61|17
1638297880000|2021-11-30 18:44:40|408.91|404.81|408.91|404.81|409.09|404.99|408.89|404.79|22
1638297890000|2021-11-30 18:44:50|409.01|404.91|408.71|404.61|409.04|404.94|408.71|404.61|23
1638297900000|2021-11-30 18:45:00|408.7|404.6|409.01|404.91|409.02|404.92|408.7|404.6|19
1638297910000|2021-11-30 18:45:10|408.99|404.89|408.82|404.72|408.99|404.89|408.82|404.72|24
1638297920000|2021-11-30 18:45:20|408.83|404.73|408.46|404.36|408.9|404.8|408.46|404.36|22
1638297930000|2021-11-30 18:45:30|408.45|404.35|408.35|404.25|408.51|404.41|408.26|404.16|28
1638297940000|2021-11-30 18:45:40|408.33|404.23|408.42|404.32|408.51|404.41|408.33|404.23|21
1638297950000|2021-11-30 18:45:50|408.35|404.25|408.54|404.44|408.54|404.44|408.27|404.17|17
1638297960000|2021-11-30 18:46:00|408.38|404.28|408.51|404.41|408.64|404.54|408.38|404.28|21
1638297970000|2021-11-30 18:46:10|408.5|404.4|408.39|404.29|408.6|404.5|408.34|404.24|27
1638297980000|2021-11-30 18:46:20|408.4|404.3|408.4|404.3|408.54|404.44|408.37|404.27|15
1638297990000|2021-11-30 18:46:30|408.38|404.28|408.37|404.27|408.49|404.39|408.36|404.26|15
1638298000000|2021-11-30 18:46:40|408.38|404.28|408.43|404.33|408.43|404.33|408.27|404.17|16
1638298010000|2021-11-30 18:46:50|408.4|404.3|408.41|404.31|408.47|404.37|408.35|404.25|24
1638298020000|2021-11-30 18:47:00|408.43|404.33|408.43|404.33|408.43|404.33|408.42|404.32|3
1638298030000|2021-11-30 18:47:10|408.48|404.38|408.75|404.65|408.75|404.65|408.48|404.38|12
1638298040000|2021-11-30 18:47:20|408.74|404.64|408.75|404.65|408.86|404.76|408.73|404.63|26
1638298050000|2021-11-30 18:47:30|408.79|404.69|408.61|404.51|408.9|404.8|408.55|404.45|29
1638298060000|2021-11-30 18:47:40|408.6|404.5|408.6|404.5|408.76|404.66|408.57|404.47|20
1638298070000|2021-11-30 18:47:50|408.59|404.49|408.65|404.55|408.73|404.63|408.58|404.48|17
1638298080000|2021-11-30 18:48:00|408.68|404.58|408.63|404.53|408.7|404.6|408.58|404.48|16
1638298090000|2021-11-30 18:48:10|408.65|404.55|408.81|404.71|408.9|404.8|408.65|404.55|18
1638298100000|2021-11-30 18:48:20|408.79|404.69|408.54|404.44|408.79|404.69|408.41|404.31|26
1638298110000|2021-11-30 18:48:30|408.49|404.39|408.59|404.49|408.79|404.69|408.4|404.3|23
1638298120000|2021-11-30 18:48:40|408.58|404.48|408.63|404.53|408.74|404.64|408.58|404.48|13
1638298130000|2021-11-30 18:48:50|408.64|404.54|408.58|404.48|408.66|404.56|408.58|404.48|14
1638298140000|2021-11-30 18:49:00|408.59|404.49|408.83|404.73|408.83|404.73|408.57|404.47|22
1638298150000|2021-11-30 18:49:10|408.84|404.74|408.89|404.79|408.92|404.82|408.82|404.72|21
1638298160000|2021-11-30 18:49:20|408.9|404.8|408.83|404.73|408.9|404.8|408.83|404.73|21
1638298170000|2021-11-30 18:49:30|408.8|404.7|409.06|404.96|409.06|404.96|408.8|404.7|19
1638298180000|2021-11-30 18:49:40|409.08|404.98|408.92|404.82|409.08|404.98|408.92|404.82|22
1638298190000|2021-11-30 18:49:50|408.93|404.83|408.84|404.74|409.11|405.01|408.84|404.74|17
1638298200000|2021-11-30 18:50:00|408.81|404.71|408.67|404.57|408.84|404.74|408.67|404.57|22
1638298210000|2021-11-30 18:50:10|408.66|404.56|408.7|404.6|408.7|404.6|408.59|404.49|12
1638298220000|2021-11-30 18:50:20|408.84|404.74|408.74|404.64|408.9|404.8|408.67|404.57|29
1638298230000|2021-11-30 18:50:30|408.73|404.63|408.93|404.83|408.99|404.89|408.72|404.62|24
1638298240000|2021-11-30 18:50:40|408.92|404.82|409.29|405.19|409.29|405.19|408.91|404.81|18
1638298250000|2021-11-30 18:50:50|409.11|405.01|409.19|405.09|409.2|405.1|409.08|404.98|18
1638298260000|2021-11-30 18:51:00|409.12|405.02|409.27|405.17|409.34|405.24|409.12|405.02|25
1638298270000|2021-11-30 18:51:10|409.28|405.18|409.14|405.04|409.37|405.27|408.91|404.81|35
1638298280000|2021-11-30 18:51:20|409.11|405.01|409.2|405.1|409.24|405.14|408.92|404.82|31
1638298290000|2021-11-30 18:51:30|409.13|405.03|409.3|405.2|409.45|405.35|409.04|404.94|28
1638298300000|2021-11-30 18:51:40|409.41|405.31|409.67|405.57|409.67|405.57|409.3|405.2|27
1638298310000|2021-11-30 18:51:50|409.69|405.59|409.5|405.4|409.71|405.61|409.41|405.31|29
1638298320000|2021-11-30 18:52:00|409.37|405.27|409.65|405.55|409.65|405.55|409.34|405.24|29
1638298330000|2021-11-30 18:52:10|409.64|405.54|409.54|405.44|409.68|405.58|409.46|405.36|29
1638298340000|2021-11-30 18:52:20|409.53|405.43|409.27|405.17|409.57|405.47|409.27|405.17|25
1638298350000|2021-11-30 18:52:30|409.33|405.23|409.53|405.43|409.53|405.43|409.14|405.04|29
1638298360000|2021-11-30 18:52:40|409.52|405.42|409.43|405.33|409.58|405.48|409.37|405.27|33
1638298370000|2021-11-30 18:52:50|409.44|405.34|409.32|405.22|409.44|405.34|409.1|405|29
1638298380000|2021-11-30 18:53:00|409.33|405.23|409.25|405.15|409.35|405.25|409.21|405.11|28
1638298390000|2021-11-30 18:53:10|409.26|405.16|409.25|405.15|409.36|405.26|409.24|405.14|14
1638298400000|2021-11-30 18:53:20|409.23|405.13|409.34|405.24|409.35|405.25|409.14|405.04|17
1638298410000|2021-11-30 18:53:30|409.33|405.23|409.15|405.05|409.33|405.23|409.05|404.95|29
1638298420000|2021-11-30 18:53:40|409.17|405.07|408.99|404.89|409.29|405.19|408.99|404.89|24
1638298430000|2021-11-30 18:53:50|409.02|404.92|409.03|404.93|409.11|405.01|409.01|404.91|18
1638298440000|2021-11-30 18:54:00|409.06|404.96|409.15|405.05|409.15|405.05|408.98|404.88|20
1638298450000|2021-11-30 18:54:10|409.13|405.03|409.11|405.01|409.28|405.18|409.11|405.01|19
1638298460000|2021-11-30 18:54:20|409.1|405|409.27|405.17|409.27|405.17|409.08|404.98|21
1638298470000|2021-11-30 18:54:30|409.29|405.19|409.45|405.35|409.49|405.39|409.26|405.16|19
1638298480000|2021-11-30 18:54:40|409.51|405.41|409.66|405.56|409.69|405.59|409.43|405.33|27
1638298490000|2021-11-30 18:54:50|409.62|405.52|409.61|405.51|409.68|405.58|409.53|405.43|23
1638298500000|2021-11-30 18:55:00|409.58|405.48|409.65|405.55|409.71|405.61|409.52|405.42|27
1638298510000|2021-11-30 18:55:10|409.58|405.48|409.26|405.16|409.58|405.48|409.22|405.12|32
1638298520000|2021-11-30 18:55:20|409.25|405.15|409.32|405.22|409.41|405.31|409.19|405.09|24
1638298530000|2021-11-30 18:55:30|409.31|405.21|409.19|405.09|409.4|405.3|409.19|405.09|29
1638298540000|2021-11-30 18:55:40|409.2|405.1|409.2|405.1|409.21|405.11|409|404.9|24
1638298550000|2021-11-30 18:55:50|409.17|405.07|409.12|405.02|409.17|405.07|409.07|404.97|18
1638298560000|2021-11-30 18:56:00|409.08|404.98|409.53|405.43|409.54|405.44|409.08|404.98|27
1638298570000|2021-11-30 18:56:10|409.52|405.42|409.48|405.38|409.63|405.53|409.46|405.36|16
1638298580000|2021-11-30 18:56:20|409.45|405.35|409.46|405.36|409.57|405.47|409.42|405.32|22
1638298590000|2021-11-30 18:56:30|409.45|405.35|409.24|405.14|409.47|405.37|409.19|405.09|29
1638298600000|2021-11-30 18:56:40|409.15|405.05|409.14|405.04|409.18|405.08|409.01|404.91|30
1638298610000|2021-11-30 18:56:50|409.11|405.01|409.2|405.1|409.22|405.12|409.02|404.92|24
1638298620000|2021-11-30 18:57:00|409.19|405.09|409.03|404.93|409.19|405.09|409|404.9|25
1638298630000|2021-11-30 18:57:10|409.02|404.92|408.98|404.88|409.04|404.94|408.98|404.88|9
1638298640000|2021-11-30 18:57:20|408.99|404.89|408.89|404.79|409.02|404.92|408.88|404.78|19
1638298650000|2021-11-30 18:57:30|408.9|404.8|409|404.9|409.03|404.93|408.89|404.79|16
1638298660000|2021-11-30 18:57:40|409.03|404.93|409.04|404.94|409.04|404.94|409|404.9|6
1638298670000|2021-11-30 18:57:50|409.02|404.92|408.91|404.81|409.02|404.92|408.91|404.81|8
1638298680000|2021-11-30 18:58:00|408.81|404.71|408.95|404.85|409.02|404.92|408.81|404.71|23
1638298690000|2021-11-30 18:58:10|409|404.9|408.95|404.85|409|404.9|408.95|404.85|4
1638298700000|2021-11-30 18:58:20|408.92|404.82|409.04|404.94|409.15|405.05|408.92|404.82|18
1638298710000|2021-11-30 18:58:30|409.13|405.03|409.18|405.08|409.27|405.17|409.04|404.94|28
1638298720000|2021-11-30 18:58:40|409.23|405.13|409.3|405.2|409.3|405.2|409.15|405.05|20
1638298730000|2021-11-30 18:58:50|409.27|405.17|409.43|405.33|409.43|405.33|409.22|405.12|11
1638298740000|2021-11-30 18:59:00|409.41|405.31|409.55|405.45|409.58|405.48|409.41|405.31|14
1638298750000|2021-11-30 18:59:10|409.57|405.47|409.45|405.35|409.58|405.48|409.44|405.34|20
1638298760000|2021-11-30 18:59:20|409.44|405.34|409.64|405.54|409.64|405.54|409.35|405.25|28
1638298770000|2021-11-30 18:59:30|409.57|405.47|409.79|405.69|409.79|405.69|409.51|405.41|22
1638298780000|2021-11-30 18:59:40|409.68|405.58|409.66|405.56|409.88|405.78|409.63|405.53|13
1638298790000|2021-11-30 18:59:50|409.61|405.51|409.63|405.53|409.64|405.54|409.5|405.4|22
1638298800000|2021-11-30 19:00:00|409.64|405.54|409.38|405.28|409.72|405.62|409.38|405.28|29
1638298810000|2021-11-30 19:00:10|409.41|405.31|409.12|405.02|409.43|405.33|409.12|405.02|32
1638298820000|2021-11-30 19:00:20|409.11|405.01|408.97|404.87|409.2|405.1|408.87|404.77|30
1638298830000|2021-11-30 19:00:30|408.96|404.86|409|404.9|409.14|405.04|408.95|404.85|23
1638298840000|2021-11-30 19:00:40|409.03|404.93|409.1|405|409.12|405.02|408.9|404.8|19
1638298850000|2021-11-30 19:00:50|409.01|404.91|409.06|404.96|409.09|404.99|408.94|404.84|20
1638298860000|2021-11-30 19:01:00|409.08|404.98|408.92|404.82|409.13|405.03|408.9|404.8|23
1638298870000|2021-11-30 19:01:10|408.9|404.8|408.68|404.58|408.94|404.84|408.67|404.57|23
1638298880000|2021-11-30 19:01:20|408.67|404.57|408.76|404.66|408.84|404.74|408.66|404.56|30
1638298890000|2021-11-30 19:01:30|408.79|404.69|408.72|404.62|408.86|404.76|408.71|404.61|26
1638298900000|2021-11-30 19:01:40|408.77|404.67|408.8|404.7|408.86|404.76|408.72|404.62|19
1638298910000|2021-11-30 19:01:50|408.77|404.67|408.82|404.72|408.83|404.73|408.75|404.65|16
1638298920000|2021-11-30 19:02:00|408.89|404.79|409.06|404.96|409.13|405.03|408.81|404.71|21
1638298930000|2021-11-30 19:02:10|409.07|404.97|409.12|405.02|409.12|405.02|408.96|404.86|33
1638298940000|2021-11-30 19:02:20|409.1|405|408.92|404.82|409.1|405|408.92|404.82|19
1638298950000|2021-11-30 19:02:30|408.91|404.81|408.81|404.71|408.91|404.81|408.76|404.66|23
1638298960000|2021-11-30 19:02:40|408.8|404.7|408.61|404.51|408.8|404.7|408.6|404.5|30
1638298970000|2021-11-30 19:02:50|408.63|404.53|408.65|404.55|408.72|404.62|408.49|404.39|25
1638298980000|2021-11-30 19:03:00|408.62|404.52|408.57|404.47|408.64|404.54|408.48|404.38|23
1638298990000|2021-11-30 19:03:10|408.6|404.5|408.44|404.34|408.61|404.51|408.44|404.34|18
1638299000000|2021-11-30 19:03:20|408.43|404.33|408.45|404.35|408.5|404.4|408.38|404.28|22
1638299010000|2021-11-30 19:03:30|408.44|404.34|408.41|404.31|408.51|404.41|408.38|404.28|19
1638299020000|2021-11-30 19:03:40|408.42|404.32|408.33|404.23|408.42|404.32|408.25|404.15|17
1638299030000|2021-11-30 19:03:50|408.32|404.22|408.28|404.18|408.44|404.34|408.23|404.13|22
1638299040000|2021-11-30 19:04:00|408.29|404.19|408.53|404.43|408.53|404.43|408.28|404.18|23
1638299050000|2021-11-30 19:04:10|408.51|404.41|408.49|404.39|408.52|404.42|408.44|404.34|13
1638299060000|2021-11-30 19:04:20|408.5|404.4|408.45|404.35|408.5|404.4|408.44|404.34|16
1638299070000|2021-11-30 19:04:30|408.44|404.34|408.52|404.42|408.61|404.51|408.41|404.31|24
1638299080000|2021-11-30 19:04:40|408.53|404.43|408.52|404.42|408.61|404.51|408.5|404.4|14
1638299090000|2021-11-30 19:04:50|408.55|404.45|408.49|404.39|408.55|404.45|408.38|404.28|18
1638299100000|2021-11-30 19:05:00|408.62|404.52|408.54|404.44|408.63|404.53|408.35|404.25|25
1638299110000|2021-11-30 19:05:10|408.52|404.42|407.92|403.82|408.59|404.49|407.92|403.82|31
1638299120000|2021-11-30 19:05:20|408.01|403.91|407.87|403.77|408.02|403.92|407.81|403.71|28
1638299130000|2021-11-30 19:05:30|407.82|403.72|407.63|403.53|407.82|403.72|407.62|403.52|26
1638299140000|2021-11-30 19:05:40|407.64|403.54|407.85|403.75|407.98|403.88|407.6|403.5|27
1638299150000|2021-11-30 19:05:50|407.82|403.72|407.87|403.77|407.93|403.83|407.79|403.69|21
1638299160000|2021-11-30 19:06:00|407.86|403.76|407.96|403.86|407.96|403.86|407.81|403.71|21
1638299170000|2021-11-30 19:06:10|407.97|403.87|408.03|403.93|408.07|403.97|407.92|403.82|19
1638299180000|2021-11-30 19:06:20|408.05|403.95|407.96|403.86|408.05|403.95|407.94|403.84|21
1638299190000|2021-11-30 19:06:30|407.97|403.87|407.89|403.79|408.08|403.98|407.89|403.79|20
1638299200000|2021-11-30 19:06:40|407.94|403.84|407.95|403.85|408.01|403.91|407.86|403.76|27
1638299210000|2021-11-30 19:06:50|408.03|403.93|407.92|403.82|408.03|403.93|407.9|403.8|11
1638299220000|2021-11-30 19:07:00|407.94|403.84|407.84|403.74|407.94|403.84|407.8|403.7|14
1638299230000|2021-11-30 19:07:10|407.82|403.72|408.06|403.96|408.07|403.97|407.81|403.71|19
1638299240000|2021-11-30 19:07:20|408.05|403.95|407.88|403.78|408.09|403.99|407.88|403.78|21
1638299250000|2021-11-30 19:07:30|407.87|403.77|407.9|403.8|407.9|403.8|407.77|403.67|19
1638299260000|2021-11-30 19:07:40|407.89|403.79|407.95|403.85|407.98|403.88|407.87|403.77|19
1638299270000|2021-11-30 19:07:50|407.94|403.84|407.88|403.78|407.94|403.84|407.85|403.75|14
1638299280000|2021-11-30 19:08:00|407.87|403.77|408.15|404.05|408.19|404.09|407.84|403.74|25
1638299290000|2021-11-30 19:08:10|408.18|404.08|408.24|404.14|408.38|404.28|408.17|404.07|18
1638299300000|2021-11-30 19:08:20|408.23|404.13|408.4|404.3|408.43|404.33|408.23|404.13|31
1638299310000|2021-11-30 19:08:30|408.41|404.31|408.27|404.17|408.45|404.35|408.26|404.16|22
1638299320000|2021-11-30 19:08:40|408.26|404.16|408.34|404.24|408.34|404.24|408.24|404.14|20
1638299330000|2021-11-30 19:08:50|408.33|404.23|408.28|404.18|408.36|404.26|408.24|404.14|19
1638299340000|2021-11-30 19:09:00|408.29|404.19|408.34|404.24|408.43|404.33|408.24|404.14|14
1638299350000|2021-11-30 19:09:10|408.33|404.23|408.25|404.15|408.33|404.23|408.15|404.05|19
1638299360000|2021-11-30 19:09:20|408.24|404.14|408.05|403.95|408.35|404.25|408.05|403.95|31
1638299370000|2021-11-30 19:09:30|408.06|403.96|408.27|404.17|408.34|404.24|408.06|403.96|25
1638299380000|2021-11-30 19:09:40|408.26|404.16|408.24|404.14|408.31|404.21|408.24|404.14|10
1638299390000|2021-11-30 19:09:50|408.27|404.17|408.26|404.16|408.27|404.17|408.26|404.16|2
1638299400000|2021-11-30 19:10:00|408.24|404.14|408.19|404.09|408.27|404.17|408.17|404.07|6
1638299410000|2021-11-30 19:10:10|408.18|404.08|408.22|404.12|408.27|404.17|408.16|404.06|13
1638299420000|2021-11-30 19:10:20|408.19|404.09|408.22|404.12|408.23|404.13|408.16|404.06|7
1638299430000|2021-11-30 19:10:30|408.24|404.14|408.52|404.42|408.52|404.42|408.24|404.14|21
1638299440000|2021-11-30 19:10:40|408.47|404.37|408.14|404.04|408.52|404.42|408.07|403.97|34
1638299450000|2021-11-30 19:10:50|408.12|404.02|407.76|403.66|408.12|404.02|407.62|403.52|35
1638299460000|2021-11-30 19:11:00|407.75|403.65|407.65|403.55|407.75|403.65|407.61|403.51|21
1638299470000|2021-11-30 19:11:10|407.61|403.51|407.58|403.48|407.61|403.51|407.58|403.48|6
1638299480000|2021-11-30 19:11:20|407.59|403.49|407.46|403.36|407.61|403.51|407.46|403.36|11
1638299490000|2021-11-30 19:11:30|407.47|403.37|407.55|403.45|407.67|403.57|407.47|403.37|19
1638299500000|2021-11-30 19:11:40|407.56|403.46|407.57|403.47|407.61|403.51|407.51|403.41|10
1638299510000|2021-11-30 19:11:50|407.59|403.49|407.55|403.45|407.63|403.53|407.52|403.42|11
1638299520000|2021-11-30 19:12:00|407.53|403.43|407.58|403.48|407.63|403.53|407.52|403.42|15
1638299530000|2021-11-30 19:12:10|407.6|403.5|407.7|403.6|407.7|403.6|407.6|403.5|11
1638299540000|2021-11-30 19:12:20|407.73|403.63|407.53|403.43|407.74|403.64|407.52|403.42|21
1638299550000|2021-11-30 19:12:30|407.55|403.45|407.38|403.28|407.55|403.45|407.38|403.28|17
1638299560000|2021-11-30 19:12:40|407.4|403.3|407.15|403.05|407.4|403.3|407.12|403.02|24
1638299570000|2021-11-30 19:12:50|407.16|403.06|407.31|403.21|407.34|403.24|407.14|403.04|21
1638299580000|2021-11-30 19:13:00|407.32|403.22|407.26|403.16|407.34|403.24|407.26|403.16|20
1638299590000|2021-11-30 19:13:10|407.3|403.2|407.43|403.33|407.52|403.42|407.3|403.2|27
1638299600000|2021-11-30 19:13:20|407.44|403.34|407.21|403.11|407.44|403.34|407.18|403.08|26
1638299610000|2021-11-30 19:13:30|407.12|403.02|407.26|403.16|407.29|403.19|407.09|402.99|21
1638299620000|2021-11-30 19:13:40|407.25|403.15|407.19|403.09|407.29|403.19|407.15|403.05|16
1638299630000|2021-11-30 19:13:50|407.17|403.07|407.23|403.13|407.29|403.19|407.17|403.07|20
1638299640000|2021-11-30 19:14:00|407.18|403.08|407.19|403.09|407.27|403.17|407.18|403.08|21
1638299650000|2021-11-30 19:14:10|407.2|403.1|407.17|403.07|407.26|403.16|407.13|403.03|17
1638299660000|2021-11-30 19:14:20|407.18|403.08|407.2|403.1|407.26|403.16|407.11|403.01|23
1638299670000|2021-11-30 19:14:30|407.26|403.16|407.27|403.17|407.32|403.22|407.21|403.11|13
1638299680000|2021-11-30 19:14:40|407.36|403.26|407.31|403.21|407.45|403.35|407.28|403.18|19
1638299690000|2021-11-30 19:14:50|407.32|403.22|407.55|403.45|407.56|403.46|407.3|403.2|19
1638299700000|2021-11-30 19:15:00|407.43|403.33|407.49|403.39|407.56|403.46|407.42|403.32|29
1638299710000|2021-11-30 19:15:10|407.48|403.38|407.38|403.28|407.51|403.41|407.31|403.21|13
1638299720000|2021-11-30 19:15:20|407.39|403.29|407.58|403.48|407.62|403.52|407.36|403.26|21
1638299730000|2021-11-30 19:15:30|407.6|403.5|407.69|403.59|407.8|403.7|407.6|403.5|19
1638299740000|2021-11-30 19:15:40|407.71|403.61|407.72|403.62|407.81|403.71|407.68|403.58|22
1638299750000|2021-11-30 19:15:50|407.75|403.65|407.99|403.89|407.99|403.89|407.71|403.61|22
1638299760000|2021-11-30 19:16:00|407.97|403.87|407.6|403.5|407.99|403.89|407.52|403.42|33
1638299770000|2021-11-30 19:16:10|407.59|403.49|407.67|403.57|407.7|403.6|407.59|403.49|19
1638299780000|2021-11-30 19:16:20|407.69|403.59|407.49|403.39|407.7|403.6|407.49|403.39|15
1638299790000|2021-11-30 19:16:30|407.5|403.4|407.46|403.36|407.55|403.45|407.33|403.23|15
1638299800000|2021-11-30 19:16:40|407.47|403.37|407.43|403.33|407.63|403.53|407.4|403.3|19
1638299810000|2021-11-30 19:16:50|407.46|403.36|407.61|403.51|407.61|403.51|407.43|403.33|17
1638299820000|2021-11-30 19:17:00|407.6|403.5|407.32|403.22|407.6|403.5|407.32|403.22|15
1638299830000|2021-11-30 19:17:10|407.31|403.21|407.27|403.17|407.38|403.28|407.19|403.09|24
1638299840000|2021-11-30 19:17:20|407.29|403.19|407.37|403.27|407.37|403.27|407.25|403.15|17
1638299850000|2021-11-30 19:17:30|407.38|403.28|407.38|403.28|407.38|403.28|407.29|403.19|8
1638299860000|2021-11-30 19:17:40|407.37|403.27|407.18|403.08|407.41|403.31|407.1|403|21
1638299870000|2021-11-30 19:17:50|407.28|403.18|407.23|403.13|407.28|403.18|407.1|403|16
1638299880000|2021-11-30 19:18:00|407.2|403.1|407.24|403.14|407.3|403.2|407.2|403.1|16
1638299890000|2021-11-30 19:18:10|407.23|403.13|407.35|403.25|407.37|403.27|407.23|403.13|14
1638299900000|2021-11-30 19:18:20|407.36|403.26|407.28|403.18|407.36|403.26|407.25|403.15|15
1638299910000|2021-11-30 19:18:30|407.26|403.16|407.18|403.08|407.26|403.16|407.17|403.07|6
1638299920000|2021-11-30 19:18:40|407.17|403.07|407.17|403.07|407.17|403.07|407.16|403.06|5
1638299930000|2021-11-30 19:18:50|407.16|403.06|407.24|403.14|407.37|403.27|407.16|403.06|19
1638299940000|2021-11-30 19:19:00|407.2|403.1|407.28|403.18|407.3|403.2|407.19|403.09|19
1638299950000|2021-11-30 19:19:10|407.29|403.19|407.44|403.34|407.44|403.34|407.24|403.14|22
1638299960000|2021-11-30 19:19:20|407.43|403.33|407.22|403.12|407.43|403.33|407.21|403.11|19
1638299970000|2021-11-30 19:19:30|407.12|403.02|407.34|403.24|407.34|403.24|407.12|403.02|15
1638299980000|2021-11-30 19:19:40|407.36|403.26|407.48|403.38|407.48|403.38|407.29|403.19|15
1638299990000|2021-11-30 19:19:50|407.55|403.45|407.48|403.38|407.55|403.45|407.44|403.34|24
1638300000000|2021-11-30 19:20:00|407.46|403.36|407.35|403.25|407.5|403.4|407.35|403.25|16
1638300010000|2021-11-30 19:20:10|407.36|403.26|407.25|403.15|407.38|403.28|407.25|403.15|15
1638300020000|2021-11-30 19:20:20|407.26|403.16|407.28|403.18|407.3|403.2|407.23|403.13|13
1638300030000|2021-11-30 19:20:30|407.3|403.2|407.24|403.14|407.31|403.21|407.2|403.1|15
1638300040000|2021-11-30 19:20:40|407.26|403.16|407.2|403.1|407.26|403.16|407.2|403.1|14
1638300050000|2021-11-30 19:20:50|407.31|403.21|407.31|403.21|407.34|403.24|407.22|403.12|14
1638300060000|2021-11-30 19:21:00|407.33|403.23|407.25|403.15|407.42|403.32|407.23|403.13|17
1638300070000|2021-11-30 19:21:10|407.24|403.14|407.26|403.16|407.29|403.19|407.18|403.08|17
1638300080000|2021-11-30 19:21:20|407.25|403.15|407.19|403.09|407.29|403.19|407.17|403.07|17
1638300090000|2021-11-30 19:21:30|407.18|403.08|407.25|403.15|407.33|403.23|407.14|403.04|18
1638300100000|2021-11-30 19:21:40|407.28|403.18|406.8|402.7|407.3|403.2|406.75|402.65|27
1638300110000|2021-11-30 19:21:50|406.81|402.71|406.89|402.79|406.9|402.8|406.81|402.71|14
1638300120000|2021-11-30 19:22:00|406.9|402.8|406.88|402.78|406.9|402.8|406.86|402.76|5
1638300130000|2021-11-30 19:22:10|406.89|402.79|406.87|402.77|406.95|402.85|406.87|402.77|11
1638300140000|2021-11-30 19:22:20|406.86|402.76|406.81|402.71|406.89|402.79|406.71|402.61|22
1638300150000|2021-11-30 19:22:30|406.78|402.68|406.7|402.6|406.78|402.68|406.58|402.48|27
1638300160000|2021-11-30 19:22:40|406.69|402.59|406.58|402.48|406.72|402.62|406.55|402.45|11
1638300170000|2021-11-30 19:22:50|406.57|402.47|406.57|402.47|406.7|402.6|406.57|402.47|13
1638300180000|2021-11-30 19:23:00|406.6|402.5|406.82|402.72|406.84|402.74|406.6|402.5|15
1638300190000|2021-11-30 19:23:10|406.8|402.7|406.9|402.8|406.93|402.83|406.8|402.7|12
1638300200000|2021-11-30 19:23:20|406.95|402.85|407.07|402.97|407.07|402.97|406.95|402.85|9
1638300210000|2021-11-30 19:23:30|407.08|402.98|407.15|403.05|407.18|403.08|407.06|402.96|11
1638300220000|2021-11-30 19:23:40|407.12|403.02|407.14|403.04|407.26|403.16|407.12|403.02|25
1638300230000|2021-11-30 19:23:50|407.12|403.02|407.1|403|407.18|403.08|407.1|403|16
1638300240000|2021-11-30 19:24:00|407.12|403.02|407.09|402.99|407.19|403.09|407.08|402.98|18
1638300250000|2021-11-30 19:24:10|407.04|402.94|407.07|402.97|407.09|402.99|407|402.9|12
1638300260000|2021-11-30 19:24:20|407.06|402.96|407.07|402.97|407.19|403.09|407|402.9|18
1638300270000|2021-11-30 19:24:30|407.09|402.99|407.09|402.99|407.13|403.03|407.06|402.96|14
1638300280000|2021-11-30 19:24:40|407.22|403.12|407.42|403.32|407.42|403.32|407.07|402.97|17
1638300290000|2021-11-30 19:24:50|407.37|403.27|407.28|403.18|407.37|403.27|407.19|403.09|12
1638300300000|2021-11-30 19:25:00|407.33|403.23|407.36|403.26|407.42|403.32|407.32|403.22|12
1638300310000|2021-11-30 19:25:10|407.35|403.25|407.26|403.16|407.35|403.25|407.25|403.15|18
1638300320000|2021-11-30 19:25:20|407.29|403.19|407.31|403.21|407.31|403.21|407.21|403.11|20
1638300330000|2021-11-30 19:25:30|407.32|403.22|407.22|403.12|407.39|403.29|407.22|403.12|22
1638300340000|2021-11-30 19:25:40|407.23|403.13|407.32|403.22|407.35|403.25|407.22|403.12|20
1638300350000|2021-11-30 19:25:50|407.38|403.28|407.48|403.38|407.48|403.38|407.27|403.17|21
1638300360000|2021-11-30 19:26:00|407.5|403.4|407.44|403.34|407.5|403.4|407.33|403.23|26
1638300370000|2021-11-30 19:26:10|407.4|403.3|407.38|403.28|407.51|403.41|407.36|403.26|20
1638300380000|2021-11-30 19:26:20|407.37|403.27|406.97|402.87|407.37|403.27|406.95|402.85|24
1638300390000|2021-11-30 19:26:30|406.95|402.85|406.58|402.48|406.95|402.85|406.47|402.37|30
1638300400000|2021-11-30 19:26:40|406.56|402.46|406.6|402.5|406.66|402.56|406.4|402.3|20
1638300410000|2021-11-30 19:26:50|406.61|402.51|406.58|402.48|406.61|402.51|406.46|402.36|15
1638300420000|2021-11-30 19:27:00|406.57|402.47|406.24|402.14|406.57|402.47|406.24|402.14|21
1638300430000|2021-11-30 19:27:10|406.23|402.13|406.19|402.09|406.3|402.2|406.18|402.08|21
1638300440000|2021-11-30 19:27:20|406.21|402.11|406.26|402.16|406.26|402.16|406.13|402.03|21
1638300450000|2021-11-30 19:27:30|406.21|402.11|406.1|402|406.34|402.24|406.1|402|13
1638300460000|2021-11-30 19:27:40|406.08|401.98|405.84|401.74|406.15|402.05|405.81|401.71|25
1638300470000|2021-11-30 19:27:50|405.83|401.73|405.73|401.63|405.9|401.8|405.71|401.61|26
1638300480000|2021-11-30 19:28:00|405.78|401.68|405.89|401.79|405.93|401.83|405.65|401.55|26
1638300490000|2021-11-30 19:28:10|405.86|401.76|405.82|401.72|405.88|401.78|405.68|401.58|20
1638300500000|2021-11-30 19:28:20|405.83|401.73|406.08|401.98|406.09|401.99|405.81|401.71|28
1638300510000|2021-11-30 19:28:30|406.09|401.99|406.08|401.98|406.11|402.01|406.02|401.92|18
1638300520000|2021-11-30 19:28:40|406.09|401.99|406.25|402.15|406.25|402.15|406.02|401.92|24
1638300530000|2021-11-30 19:28:50|406.24|402.14|406.24|402.14|406.52|402.42|406.18|402.08|28
1638300540000|2021-11-30 19:29:00|406.27|402.17|406.36|402.26|406.36|402.26|406.2|402.1|11
1638300550000|2021-11-30 19:29:10|406.34|402.24|406.47|402.37|406.47|402.37|406.33|402.23|20
1638300560000|2021-11-30 19:29:20|406.38|402.28|406.39|402.29|406.48|402.38|406.35|402.25|21
1638300570000|2021-11-30 19:29:30|406.37|402.27|406.37|402.27|406.39|402.29|406.35|402.25|10
1638300580000|2021-11-30 19:29:40|406.36|402.26|406.22|402.12|406.36|402.26|406.21|402.11|24
1638300590000|2021-11-30 19:29:50|406.25|402.15|406.28|402.18|406.37|402.27|406.13|402.03|15
1638300600000|2021-11-30 19:30:00|406.24|402.14|406.31|402.21|406.38|402.28|406.16|402.06|24
1638300610000|2021-11-30 19:30:10|406.39|402.29|406.04|401.94|406.45|402.35|406.02|401.92|23
1638300620000|2021-11-30 19:30:20|406.07|401.97|406.17|402.07|406.23|402.13|406|401.9|14
1638300630000|2021-11-30 19:30:30|406.24|402.14|406.4|402.3|406.47|402.37|406.16|402.06|24
1638300640000|2021-11-30 19:30:40|406.43|402.33|406.6|402.5|406.6|402.5|406.4|402.3|22
1638300650000|2021-11-30 19:30:50|406.75|402.65|406.87|402.77|406.97|402.87|406.74|402.64|22
1638300660000|2021-11-30 19:31:00|406.8|402.7|407.17|403.07|407.19|403.09|406.8|402.7|30
1638300670000|2021-11-30 19:31:10|407.18|403.08|407.1|403|407.2|403.1|407.1|403|20
1638300680000|2021-11-30 19:31:20|407.11|403.01|407.05|402.95|407.14|403.04|407.05|402.95|20
1638300690000|2021-11-30 19:31:30|407.06|402.96|406.9|402.8|407.28|403.18|406.9|402.8|31
1638300700000|2021-11-30 19:31:40|406.89|402.79|406.75|402.65|406.89|402.79|406.69|402.59|27
1638300710000|2021-11-30 19:31:50|406.73|402.63|406.46|402.36|406.75|402.65|406.46|402.36|23
1638300720000|2021-11-30 19:32:00|406.58|402.48|406.07|401.97|406.58|402.48|405.98|401.88|30
1638300730000|2021-11-30 19:32:10|406.08|401.98|405.88|401.78|406.21|402.11|405.88|401.78|26
1638300740000|2021-11-30 19:32:20|405.89|401.79|405.6|401.5|405.99|401.89|405.6|401.5|26
1638300750000|2021-11-30 19:32:30|405.61|401.51|405.39|401.29|405.67|401.57|405.34|401.24|29
1638300760000|2021-11-30 19:32:40|405.4|401.3|405.36|401.26|405.46|401.36|405.36|401.26|28
1638300770000|2021-11-30 19:32:50|405.38|401.28|405.43|401.33|405.48|401.38|405.33|401.23|20
1638300780000|2021-11-30 19:33:00|405.46|401.36|405.52|401.42|405.52|401.42|405.35|401.25|16
1638300790000|2021-11-30 19:33:10|405.54|401.44|405.84|401.74|405.87|401.77|405.53|401.43|30
1638300800000|2021-11-30 19:33:20|405.86|401.76|405.78|401.68|405.94|401.84|405.75|401.65|30
1638300810000|2021-11-30 19:33:30|405.83|401.73|405.51|401.41|405.83|401.73|405.34|401.24|30
1638300820000|2021-11-30 19:33:40|405.52|401.42|405.36|401.26|405.52|401.42|405.34|401.24|27
1638300830000|2021-11-30 19:33:50|405.37|401.27|405.45|401.35|405.54|401.44|405.33|401.23|24
1638300840000|2021-11-30 19:34:00|405.44|401.34|405.41|401.31|405.46|401.36|405.36|401.26|22
1638300850000|2021-11-30 19:34:10|405.43|401.33|405.53|401.43|405.53|401.43|405.32|401.22|19
1638300860000|2021-11-30 19:34:20|405.54|401.44|405.6|401.5|405.64|401.54|405.54|401.44|17
1638300870000|2021-11-30 19:34:30|405.56|401.46|405.43|401.33|405.6|401.5|405.4|401.3|24
1638300880000|2021-11-30 19:34:40|405.45|401.35|405.5|401.4|405.53|401.43|405.43|401.33|11
1638300890000|2021-11-30 19:34:50|405.4|401.3|405.15|401.05|405.4|401.3|405.11|401.01|27
1638300900000|2021-11-30 19:35:00|405.17|401.07|405.16|401.06|405.47|401.37|405|400.9|33
1638300910000|2021-11-30 19:35:10|405.15|401.05|404.93|400.83|405.26|401.16|404.87|400.77|27
1638300920000|2021-11-30 19:35:20|404.96|400.86|405.1|401|405.17|401.07|404.95|400.85|22
1638300930000|2021-11-30 19:35:30|405.13|401.03|405.05|400.95|405.17|401.07|405|400.9|21
1638300940000|2021-11-30 19:35:40|405.07|400.97|405.45|401.35|405.52|401.42|404.99|400.89|27
1638300950000|2021-11-30 19:35:50|405.47|401.37|405.68|401.58|405.68|401.58|405.46|401.36|16
1638300960000|2021-11-30 19:36:00|405.69|401.59|405.6|401.5|405.71|401.61|405.46|401.36|14
1638300970000|2021-11-30 19:36:10|405.61|401.51|405.56|401.46|405.61|401.51|405.31|401.21|29
1638300980000|2021-11-30 19:36:20|405.58|401.48|405.45|401.35|405.63|401.53|405.42|401.32|24
1638300990000|2021-11-30 19:36:30|405.47|401.37|405.46|401.36|405.6|401.5|405.4|401.3|25
1638301000000|2021-11-30 19:36:40|405.45|401.35|405.39|401.29|405.45|401.35|405.13|401.03|18
1638301010000|2021-11-30 19:36:50|405.23|401.13|405.27|401.17|405.29|401.19|405.15|401.05|10
1638301020000|2021-11-30 19:37:00|405.28|401.18|405.58|401.48|405.59|401.49|405.28|401.18|18
1638301030000|2021-11-30 19:37:10|405.59|401.49|405.75|401.65|405.84|401.74|405.51|401.41|21
1638301040000|2021-11-30 19:37:20|405.76|401.66|405.86|401.76|405.95|401.85|405.59|401.49|24
1638301050000|2021-11-30 19:37:30|405.82|401.72|406.05|401.95|406.08|401.98|405.76|401.66|25
1638301060000|2021-11-30 19:37:40|406.04|401.94|406|401.9|406.04|401.94|405.89|401.79|8
1638301070000|2021-11-30 19:37:50|406.02|401.92|405.73|401.63|406.02|401.92|405.71|401.61|12
1638301080000|2021-11-30 19:38:00|405.72|401.62|406.08|401.98|406.11|402.01|405.7|401.6|27
1638301090000|2021-11-30 19:38:10|406.1|402|406.19|402.09|406.24|402.14|406.08|401.98|18
1638301100000|2021-11-30 19:38:20|406.21|402.11|406.2|402.1|406.37|402.27|406.16|402.06|30
1638301110000|2021-11-30 19:38:30|406.22|402.12|406.31|402.21|406.37|402.27|406.12|402.02|28
1638301120000|2021-11-30 19:38:40|406.43|402.33|406.3|402.2|406.46|402.36|406.23|402.13|22
1638301130000|2021-11-30 19:38:50|406.27|402.17|406.31|402.21|406.36|402.26|406.24|402.14|20
1638301140000|2021-11-30 19:39:00|406.27|402.17|406.12|402.02|406.37|402.27|406.12|402.02|19
1638301150000|2021-11-30 19:39:10|406.11|402.01|406.07|401.97|406.21|402.11|406.02|401.92|18
1638301160000|2021-11-30 19:39:20|406.08|401.98|406.12|402.02|406.27|402.17|406.08|401.98|9
1638301170000|2021-11-30 19:39:30|406.11|402.01|405.88|401.78|406.21|402.11|405.88|401.78|13
1638301180000|2021-11-30 19:39:40|405.87|401.77|405.73|401.63|405.88|401.78|405.71|401.61|16
1638301190000|2021-11-30 19:39:50|405.71|401.61|405.72|401.62|405.81|401.71|405.57|401.47|26
1638301200000|2021-11-30 19:40:00|405.69|401.59|406.3|402.2|406.3|402.2|405.65|401.55|26
1638301210000|2021-11-30 19:40:10|406.14|402.04|406.18|402.08|406.29|402.19|406.14|402.04|22
1638301220000|2021-11-30 19:40:20|406.17|402.07|405.81|401.71|406.17|402.07|405.78|401.68|24
1638301230000|2021-11-30 19:40:30|405.8|401.7|405.52|401.42|405.8|401.7|405.52|401.42|11
1638301240000|2021-11-30 19:40:40|405.53|401.43|405.5|401.4|405.53|401.43|405.34|401.24|26
1638301250000|2021-11-30 19:40:50|405.49|401.39|405.8|401.7|405.8|401.7|405.49|401.39|19
1638301260000|2021-11-30 19:41:00|405.81|401.71|405.57|401.47|405.88|401.78|405.56|401.46|27
1638301270000|2021-11-30 19:41:10|405.58|401.48|405.46|401.36|405.58|401.48|405.45|401.35|20
1638301280000|2021-11-30 19:41:20|405.45|401.35|405.57|401.47|405.59|401.49|405.45|401.35|22
1638301290000|2021-11-30 19:41:30|405.59|401.49|405.72|401.62|405.73|401.63|405.57|401.47|16
1638301300000|2021-11-30 19:41:40|405.68|401.58|405.41|401.31|405.68|401.58|405.26|401.16|23
1638301310000|2021-11-30 19:41:50|405.46|401.36|405.06|400.96|405.46|401.36|405.06|400.96|30
1638301320000|2021-11-30 19:42:00|405.04|400.94|405.22|401.12|405.26|401.16|404.97|400.87|24
1638301330000|2021-11-30 19:42:10|405.2|401.1|405.31|401.21|405.33|401.23|405.2|401.1|12
1638301340000|2021-11-30 19:42:20|405.29|401.19|405.23|401.13|405.32|401.22|405.22|401.12|15
1638301350000|2021-11-30 19:42:30|405.25|401.15|405.2|401.1|405.27|401.17|405.1|401|19
1638301360000|2021-11-30 19:42:40|405.21|401.11|405.22|401.12|405.24|401.14|405.15|401.05|20
1638301370000|2021-11-30 19:42:50|405.18|401.08|405.08|400.98|405.24|401.14|405.08|400.98|14
1638301380000|2021-11-30 19:43:00|405.11|401.01|404.91|400.81|405.11|401.01|404.91|400.81|23
1638301390000|2021-11-30 19:43:10|404.94|400.84|404.91|400.81|405.12|401.02|404.81|400.71|23
1638301400000|2021-11-30 19:43:20|404.9|400.8|404.88|400.78|404.97|400.87|404.76|400.66|9
1638301410000|2021-11-30 19:43:30|404.9|400.8|404.97|400.87|405.03|400.93|404.9|400.8|19
1638301420000|2021-11-30 19:43:40|405.03|400.93|405|400.9|405.04|400.94|404.87|400.77|16
1638301430000|2021-11-30 19:43:50|405.08|400.98|404.84|400.74|405.08|400.98|404.84|400.74|19
1638301440000|2021-11-30 19:44:00|404.85|400.75|404.96|400.86|404.97|400.87|404.85|400.75|14
1638301450000|2021-11-30 19:44:10|404.94|400.84|404.98|400.88|404.98|400.88|404.93|400.83|6
1638301460000|2021-11-30 19:44:20|405|400.9|405.03|400.93|405.05|400.95|404.97|400.87|11
1638301470000|2021-11-30 19:44:30|405.02|400.92|405.2|401.1|405.21|401.11|404.97|400.87|23
1638301480000|2021-11-30 19:44:40|405.26|401.16|405.38|401.28|405.45|401.35|405.16|401.06|19
1638301490000|2021-11-30 19:44:50|405.4|401.3|405.48|401.38|405.56|401.46|405.25|401.15|27
1638301500000|2021-11-30 19:45:00|405.49|401.39|405.42|401.32|405.49|401.39|405.26|401.16|15
1638301510000|2021-11-30 19:45:10|405.4|401.3|405.52|401.42|405.52|401.42|405.36|401.26|16
1638301520000|2021-11-30 19:45:20|405.51|401.41|405.47|401.37|405.51|401.41|405.47|401.37|10
1638301530000|2021-11-30 19:45:30|405.48|401.38|405.61|401.51|405.76|401.66|405.47|401.37|13
1638301540000|2021-11-30 19:45:40|405.6|401.5|405.72|401.62|405.76|401.66|405.56|401.46|22
1638301550000|2021-11-30 19:45:50|405.71|401.61|405.6|401.5|405.71|401.61|405.49|401.39|22
1638301560000|2021-11-30 19:46:00|405.58|401.48|405.49|401.39|405.64|401.54|405.45|401.35|24
1638301570000|2021-11-30 19:46:10|405.47|401.37|405.33|401.23|405.47|401.37|405.25|401.15|29
1638301580000|2021-11-30 19:46:20|405.31|401.21|405.64|401.54|405.64|401.54|405.31|401.21|26
1638301590000|2021-11-30 19:46:30|405.65|401.55|405.7|401.6|405.75|401.65|405.52|401.42|19
1638301600000|2021-11-30 19:46:40|405.69|401.59|405.57|401.47|405.71|401.61|405.37|401.27|24
1638301610000|2021-11-30 19:46:50|405.62|401.52|405.63|401.53|405.76|401.66|405.5|401.4|17
1638301620000|2021-11-30 19:47:00|405.52|401.42|405.71|401.61|405.71|401.61|405.51|401.41|20
1638301630000|2021-11-30 19:47:10|405.66|401.56|405.92|401.82|405.92|401.82|405.66|401.56|28
1638301640000|2021-11-30 19:47:20|405.93|401.83|406|401.9|406.1|402|405.89|401.79|18
1638301650000|2021-11-30 19:47:30|406.04|401.94|405.96|401.86|406.06|401.96|405.86|401.76|21
1638301660000|2021-11-30 19:47:40|405.91|401.81|405.9|401.8|406.04|401.94|405.9|401.8|8
1638301670000|2021-11-30 19:47:50|405.89|401.79|405.84|401.74|405.89|401.79|405.73|401.63|17
1638301680000|2021-11-30 19:48:00|405.86|401.76|405.69|401.59|405.86|401.76|405.58|401.48|16
1638301690000|2021-11-30 19:48:10|405.7|401.6|405.73|401.63|405.8|401.7|405.66|401.56|13
1638301700000|2021-11-30 19:48:20|405.93|401.83|405.97|401.87|406.01|401.91|405.81|401.71|19
1638301710000|2021-11-30 19:48:30|405.98|401.88|405.65|401.55|405.98|401.88|405.65|401.55|22
1638301720000|2021-11-30 19:48:40|405.66|401.56|405.68|401.58|405.8|401.7|405.66|401.56|9
1638301730000|2021-11-30 19:48:50|405.8|401.7|405.67|401.57|405.8|401.7|405.67|401.57|8
1638301740000|2021-11-30 19:49:00|405.69|401.59|405.61|401.51|405.86|401.76|405.6|401.5|22
1638301750000|2021-11-30 19:49:10|405.59|401.49|405.59|401.49|405.73|401.63|405.45|401.35|12
1638301760000|2021-11-30 19:49:20|405.58|401.48|405.38|401.28|405.6|401.5|405.38|401.28|12
1638301770000|2021-11-30 19:49:30|405.35|401.25|405.25|401.15|405.46|401.36|405.16|401.06|26
1638301780000|2021-11-30 19:49:40|405.31|401.21|405.33|401.23|405.36|401.26|405.21|401.11|23
1638301790000|2021-11-30 19:49:50|405.3|401.2|405.38|401.28|405.39|401.29|405.25|401.15|11
1638301800000|2021-11-30 19:50:00|405.36|401.26|405.36|401.26|405.44|401.34|405.19|401.09|22
1638301810000|2021-11-30 19:50:10|405.35|401.25|405.6|401.5|405.6|401.5|405.35|401.25|19
1638301820000|2021-11-30 19:50:20|405.58|401.48|405.25|401.15|405.64|401.54|405.25|401.15|33
1638301830000|2021-11-30 19:50:30|405.26|401.16|405.21|401.11|405.31|401.21|405.21|401.11|15
1638301840000|2021-11-30 19:50:40|405.22|401.12|404.91|400.81|405.22|401.12|404.89|400.79|19
1638301850000|2021-11-30 19:50:50|404.9|400.8|405.17|401.07|405.23|401.13|404.86|400.76|27
1638301860000|2021-11-30 19:51:00|405.18|401.08|405.38|401.28|405.58|401.48|405.09|400.99|25
1638301870000|2021-11-30 19:51:10|405.53|401.43|405.6|401.5|405.75|401.65|405.4|401.3|23
1638301880000|2021-11-30 19:51:20|405.62|401.52|405.44|401.34|405.63|401.53|405.32|401.22|24
1638301890000|2021-11-30 19:51:30|405.43|401.33|405.54|401.44|405.54|401.44|405.29|401.19|20
1638301900000|2021-11-30 19:51:40|405.53|401.43|405.44|401.34|405.59|401.49|405.31|401.21|25
1638301910000|2021-11-30 19:51:50|405.45|401.35|405.33|401.23|405.54|401.44|405.31|401.21|19
1638301920000|2021-11-30 19:52:00|405.36|401.26|405.44|401.34|405.59|401.49|405.33|401.23|21
1638301930000|2021-11-30 19:52:10|405.59|401.49|405.58|401.48|405.59|401.49|405.57|401.47|9
1638301940000|2021-11-30 19:52:20|405.61|401.51|405.55|401.45|405.61|401.51|405.4|401.3|19
1638301950000|2021-11-30 19:52:30|405.56|401.46|405.5|401.4|405.59|401.49|405.28|401.18|14
1638301960000|2021-11-30 19:52:40|405.49|401.39|405.43|401.33|405.55|401.45|405.43|401.33|23
1638301970000|2021-11-30 19:52:50|405.38|401.28|405.4|401.3|405.42|401.32|405.37|401.27|8
1638301980000|2021-11-30 19:53:00|405.38|401.28|405.55|401.45|405.61|401.51|405.34|401.24|14
1638301990000|2021-11-30 19:53:10|405.57|401.47|405.57|401.47|405.59|401.49|405.55|401.45|11
1638302000000|2021-11-30 19:53:20|405.56|401.46|405.48|401.38|405.63|401.53|405.46|401.36|10
1638302010000|2021-11-30 19:53:30|405.54|401.44|405.4|401.3|405.54|401.44|405.23|401.13|23
1638302020000|2021-11-30 19:53:40|405.42|401.32|405.02|400.92|405.42|401.32|404.99|400.89|30
1638302030000|2021-11-30 19:53:50|405|400.9|405.06|400.96|405.16|401.06|404.97|400.87|22
1638302040000|2021-11-30 19:54:00|405.07|400.97|404.95|400.85|405.27|401.17|404.95|400.85|16
1638302050000|2021-11-30 19:54:10|404.98|400.88|404.97|400.87|405.03|400.93|404.91|400.81|15
1638302060000|2021-11-30 19:54:20|405.02|400.92|405.03|400.93|405.17|401.07|404.94|400.84|24
1638302070000|2021-11-30 19:54:30|405.01|400.91|405.15|401.05|405.25|401.15|404.95|400.85|22
1638302080000|2021-11-30 19:54:40|405.17|401.07|405.12|401.02|405.21|401.11|405.12|401.02|13
1638302090000|2021-11-30 19:54:50|405.17|401.07|405.28|401.18|405.3|401.2|405.14|401.04|16
1638302100000|2021-11-30 19:55:00|405.25|401.15|405.24|401.14|405.27|401.17|405.2|401.1|11
1638302110000|2021-11-30 19:55:10|405.21|401.11|405.41|401.31|405.41|401.31|405.13|401.03|16
1638302120000|2021-11-30 19:55:20|405.54|401.44|405.48|401.38|405.58|401.48|405.4|401.3|23
1638302130000|2021-11-30 19:55:30|405.45|401.35|405.45|401.35|405.46|401.36|405.25|401.15|16
1638302140000|2021-11-30 19:55:40|405.47|401.37|405.62|401.52|405.62|401.52|405.45|401.35|17
1638302150000|2021-11-30 19:55:50|405.63|401.53|405.62|401.52|405.76|401.66|405.55|401.45|22
1638302160000|2021-11-30 19:56:00|405.66|401.56|405.54|401.44|405.74|401.64|405.54|401.44|24
1638302170000|2021-11-30 19:56:10|405.62|401.52|405.55|401.45|405.66|401.56|405.41|401.31|18
1638302180000|2021-11-30 19:56:20|405.51|401.41|405.51|401.41|405.8|401.7|405.37|401.27|14
1638302190000|2021-11-30 19:56:30|405.65|401.55|405.67|401.57|405.83|401.73|405.55|401.45|20
1638302200000|2021-11-30 19:56:40|405.68|401.58|405.7|401.6|405.7|401.6|405.62|401.52|11
1638302210000|2021-11-30 19:56:50|405.63|401.53|405.72|401.62|405.74|401.64|405.63|401.53|7
1638302220000|2021-11-30 19:57:00|405.62|401.52|405.61|401.51|405.68|401.58|405.4|401.3|21
1638302230000|2021-11-30 19:57:10|405.59|401.49|405.47|401.37|405.6|401.5|405.35|401.25|20
1638302240000|2021-11-30 19:57:20|405.48|401.38|405.65|401.55|405.67|401.57|405.47|401.37|8
1638302250000|2021-11-30 19:57:30|405.66|401.56|405.55|401.45|405.71|401.61|405.48|401.38|14
1638302260000|2021-11-30 19:57:40|405.57|401.47|405.7|401.6|405.77|401.67|405.57|401.47|21
1638302270000|2021-11-30 19:57:50|405.71|401.61|405.67|401.57|405.74|401.64|405.62|401.52|15
1638302280000|2021-11-30 19:58:00|405.65|401.55|405.96|401.86|405.96|401.86|405.65|401.55|15
1638302290000|2021-11-30 19:58:10|406.06|401.96|406.26|402.16|406.32|402.22|405.87|401.77|23
1638302300000|2021-11-30 19:58:20|406.24|402.14|406.26|402.16|406.35|402.25|406.23|402.13|19
1638302310000|2021-11-30 19:58:30|406.28|402.18|406.05|401.95|406.28|402.18|406.05|401.95|11
1638302320000|2021-11-30 19:58:40|406.07|401.97|405.96|401.86|406.21|402.11|405.93|401.83|19
1638302330000|2021-11-30 19:58:50|405.97|401.87|406.15|402.05|406.17|402.07|405.94|401.84|23
1638302340000|2021-11-30 19:59:00|406.16|402.06|406.19|402.09|406.23|402.13|406.02|401.92|25
1638302350000|2021-11-30 19:59:10|406.18|402.08|405.97|401.87|406.18|402.08|405.97|401.87|23
1638302360000|2021-11-30 19:59:20|405.99|401.89|405.87|401.77|406|401.9|405.77|401.67|20
1638302370000|2021-11-30 19:59:30|405.81|401.71|406.08|401.98|406.08|401.98|405.81|401.71|24
1638302380000|2021-11-30 19:59:40|406.06|401.96|406.21|402.11|406.21|402.11|405.89|401.79|22
1638302390000|2021-11-30 19:59:50|406.19|402.09|405.91|401.81|406.19|402.09|405.83|401.73|17
1638302400000|2021-11-30 20:00:00|405.99|401.89|406.08|401.98|406.08|401.98|405.98|401.88|6
1638302410000|2021-11-30 20:00:10|406.09|401.99|406.08|401.98|406.11|402.01|405.9|401.8|14
1638302420000|2021-11-30 20:00:20|406.05|401.95|406.16|402.06|406.26|402.16|406.05|401.95|25
1638302430000|2021-11-30 20:00:30|406.18|402.08|406.27|402.17|406.3|402.2|406.16|402.06|25
1638302440000|2021-11-30 20:00:40|406.3|402.2|406.21|402.11|406.32|402.22|406.17|402.07|22
1638302450000|2021-11-30 20:00:50|406.23|402.13|406.15|402.05|406.42|402.32|406.15|402.05|33
1638302460000|2021-11-30 20:01:00|406.19|402.09|406.36|402.26|406.49|402.39|406.15|402.05|23
1638302470000|2021-11-30 20:01:10|406.4|402.3|406.42|402.32|406.46|402.36|406.28|402.18|17
1638302480000|2021-11-30 20:01:20|406.37|402.27|406.23|402.13|406.42|402.32|406.13|402.03|20
1638302490000|2021-11-30 20:01:30|406.22|402.12|406.26|402.16|406.29|402.19|406.19|402.09|14
1638302500000|2021-11-30 20:01:40|406.25|402.15|406.3|402.2|406.35|402.25|406.05|401.95|13
1638302510000|2021-11-30 20:01:50|406.16|402.06|406.27|402.17|406.27|402.17|406.08|401.98|17
1638302520000|2021-11-30 20:02:00|406.26|402.16|406.04|401.94|406.27|402.17|406.03|401.93|17
1638302530000|2021-11-30 20:02:10|405.97|401.87|405.73|401.63|405.97|401.87|405.69|401.59|24
1638302540000|2021-11-30 20:02:20|405.72|401.62|405.82|401.72|405.97|401.87|405.65|401.55|23
1638302550000|2021-11-30 20:02:30|405.85|401.75|406.05|401.95|406.24|402.14|405.67|401.57|24
1638302560000|2021-11-30 20:02:40|406.17|402.07|406.08|401.98|406.21|402.11|406.08|401.98|19
1638302570000|2021-11-30 20:02:50|406.07|401.97|406.11|402.01|406.22|402.12|406.07|401.97|14
1638302580000|2021-11-30 20:03:00|406.16|402.06|406.31|402.21|406.33|402.23|406.16|402.06|19
1638302590000|2021-11-30 20:03:10|406.2|402.1|406.22|402.12|406.38|402.28|406.16|402.06|21
1638302600000|2021-11-30 20:03:20|406.27|402.17|406.34|402.24|406.51|402.41|406.24|402.14|22
1638302610000|2021-11-30 20:03:30|406.37|402.27|406.56|402.46|406.58|402.48|406.37|402.27|20
1638302620000|2021-11-30 20:03:40|406.55|402.45|406.65|402.55|406.71|402.61|406.48|402.38|23
1638302630000|2021-11-30 20:03:50|406.66|402.56|406.6|402.5|406.66|402.56|406.41|402.31|10
1638302640000|2021-11-30 20:04:00|406.59|402.49|406.48|402.38|406.66|402.56|406.45|402.35|20
1638302650000|2021-11-30 20:04:10|406.51|402.41|406.51|402.41|406.55|402.45|406.47|402.37|10
1638302660000|2021-11-30 20:04:20|406.53|402.43|406.51|402.41|406.54|402.44|406.48|402.38|20
1638302670000|2021-11-30 20:04:30|406.53|402.43|406.24|402.14|406.53|402.43|406.24|402.14|20
1638302680000|2021-11-30 20:04:40|406.26|402.16|406.42|402.32|406.42|402.32|406.13|402.03|13
1638302690000|2021-11-30 20:04:50|406.4|402.3|406.2|402.1|406.4|402.3|406.19|402.09|15
1638302700000|2021-11-30 20:05:00|406.19|402.09|406.24|402.14|406.33|402.23|406.07|401.97|21
1638302710000|2021-11-30 20:05:10|406.2|402.1|406.35|402.25|406.52|402.42|406.2|402.1|13
1638302720000|2021-11-30 20:05:20|406.3|402.2|406.51|402.41|406.67|402.57|406.3|402.2|21
1638302730000|2021-11-30 20:05:30|406.48|402.38|406.28|402.18|406.51|402.41|406.28|402.18|14
1638302740000|2021-11-30 20:05:40|406.36|402.26|406.35|402.25|406.47|402.37|406.3|402.2|17
1638302750000|2021-11-30 20:05:50|406.26|402.16|406.05|401.95|406.26|402.16|406|401.9|13
1638302760000|2021-11-30 20:06:00|406|401.9|406.03|401.93|406.08|401.98|405.96|401.86|10
1638302770000|2021-11-30 20:06:10|406.02|401.92|405.93|401.83|406.03|401.93|405.93|401.83|8
1638302780000|2021-11-30 20:06:20|405.97|401.87|406|401.9|406.2|402.1|405.97|401.87|8
1638302790000|2021-11-30 20:06:30|406.04|401.94|406.04|401.94|406.04|401.94|406.04|401.94|1
1638302800000|2021-11-30 20:06:40|406.05|401.95|406.01|401.91|406.05|401.95|406|401.9|5
1638302810000|2021-11-30 20:06:50|406.15|402.05|406.19|402.09|406.19|402.09|405.97|401.87|4
1638302820000|2021-11-30 20:07:00|406.01|401.91|406.09|401.99|406.13|402.03|405.99|401.89|16
1638302830000|2021-11-30 20:07:10|406.11|402.01|406.04|401.94|406.11|402.01|406.04|401.94|16
1638302840000|2021-11-30 20:07:20|406.06|401.96|405.95|401.85|406.08|401.98|405.95|401.85|12
1638302850000|2021-11-30 20:07:30|405.7|401.6|405.67|401.57|405.73|401.63|405.6|401.5|12
1638302860000|2021-11-30 20:07:40|405.6|401.5|405.82|401.72|405.82|401.72|405.52|401.42|9
1638302870000|2021-11-30 20:07:50|405.81|401.71|405.78|401.68|405.82|401.72|405.76|401.66|8
1638302880000|2021-11-30 20:08:00|405.81|401.71|405.58|401.48|405.81|401.71|405.51|401.41|17
1638302890000|2021-11-30 20:08:10|405.49|401.39|405.49|401.39|405.59|401.49|405.46|401.36|8
1638302900000|2021-11-30 20:08:20|405.47|401.37|405.55|401.45|405.55|401.45|405.41|401.31|17
1638302910000|2021-11-30 20:08:30|405.53|401.43|405.46|401.36|405.53|401.43|405.45|401.35|9
1638302920000|2021-11-30 20:08:40|405.45|401.35|405.3|401.2|405.45|401.35|405.27|401.17|6
1638302930000|2021-11-30 20:08:50|405.27|401.17|405.11|401.01|405.32|401.22|405.07|400.97|12
1638302940000|2021-11-30 20:09:00|405.09|400.99|405.13|401.03|405.14|401.04|405.03|400.93|21
1638302950000|2021-11-30 20:09:10|405|400.9|405.04|400.94|405.13|401.03|405|400.9|18
1638302960000|2021-11-30 20:09:20|405.03|400.93|404.91|400.81|405.03|400.93|404.91|400.81|10
1638302970000|2021-11-30 20:09:30|404.92|400.82|404.62|400.52|404.96|400.86|404.44|400.34|25
1638302980000|2021-11-30 20:09:40|404.57|400.47|404.67|400.57|404.67|400.57|404.49|400.39|22
1638302990000|2021-11-30 20:09:50|404.68|400.58|404.55|400.45|404.68|400.58|404.55|400.45|9
1638303000000|2021-11-30 20:10:00|404.5|400.4|404.5|400.4|404.5|400.4|404.5|400.4|1
1638303010000|2021-11-30 20:10:10|404.55|400.45|404.6|400.5|404.61|400.51|404.53|400.43|11
1638303020000|2021-11-30 20:10:20|404.59|400.49|404.24|400.14|404.59|400.49|404.24|400.14|20
1638303030000|2021-11-30 20:10:30|404.22|400.12|404.04|399.94|404.28|400.18|403.97|399.87|26
1638303040000|2021-11-30 20:10:40|403.94|399.84|403.77|399.67|403.94|399.84|403.59|399.49|26
1638303050000|2021-11-30 20:10:50|403.75|399.65|403.81|399.71|403.92|399.82|403.67|399.57|34
1638303060000|2021-11-30 20:11:00|403.72|399.62|404.12|400.02|404.2|400.1|403.72|399.62|30
1638303070000|2021-11-30 20:11:10|404.15|400.05|404.04|399.94|404.24|400.14|404|399.9|23
1638303080000|2021-11-30 20:11:20|404.01|399.91|404.03|399.93|404.08|399.98|403.96|399.86|14
1638303090000|2021-11-30 20:11:30|404.05|399.95|404.22|400.12|404.36|400.26|403.96|399.86|19
1638303100000|2021-11-30 20:11:40|404.28|400.18|404.61|400.51|404.71|400.61|404.28|400.18|28
1638303110000|2021-11-30 20:11:50|404.59|400.49|404.65|400.55|404.87|400.77|404.59|400.49|30
1638303120000|2021-11-30 20:12:00|404.62|400.52|404.65|400.55|404.67|400.57|404.52|400.42|24
1638303130000|2021-11-30 20:12:10|404.67|400.57|404.52|400.42|404.73|400.63|404.45|400.35|29
1638303140000|2021-11-30 20:12:20|404.55|400.45|404.57|400.47|404.57|400.47|404.48|400.38|17
1638303150000|2021-11-30 20:12:30|404.6|400.5|404.56|400.46|404.63|400.53|404.45|400.35|16
1638303160000|2021-11-30 20:12:40|404.6|400.5|404.63|400.53|404.65|400.55|404.52|400.42|12
1638303170000|2021-11-30 20:12:50|404.6|400.5|404.56|400.46|404.63|400.53|404.45|400.35|14
1638303180000|2021-11-30 20:13:00|404.53|400.43|404.94|400.84|404.94|400.84|404.53|400.43|21
1638303190000|2021-11-30 20:13:10|404.77|400.67|404.8|400.7|404.86|400.76|404.75|400.65|10
1638303200000|2021-11-30 20:13:20|404.81|400.71|404.99|400.89|405.11|401.01|404.8|400.7|22
1638303210000|2021-11-30 20:13:30|404.98|400.88|404.97|400.87|405.03|400.93|404.94|400.84|11
1638303220000|2021-11-30 20:13:40|404.96|400.86|404.95|400.85|405|400.9|404.93|400.83|18
1638303230000|2021-11-30 20:13:50|404.94|400.84|404.78|400.68|404.97|400.87|404.75|400.65|16
1638303240000|2021-11-30 20:14:00|404.88|400.78|404.88|400.78|404.88|400.78|404.69|400.59|12
1638303250000|2021-11-30 20:14:10|404.87|400.77|404.41|400.31|404.87|400.77|404.39|400.29|21
1638303260000|2021-11-30 20:14:20|404.39|400.29|404.46|400.36|404.47|400.37|404.34|400.24|8
1638303270000|2021-11-30 20:14:30|404.5|400.4|404.76|400.66|404.76|400.66|404.46|400.36|18
1638303280000|2021-11-30 20:14:40|404.48|400.38|404.73|400.63|404.73|400.63|404.48|400.38|25
1638303290000|2021-11-30 20:14:50|404.72|400.62|404.56|400.46|404.73|400.63|404.49|400.39|15
1638303300000|2021-11-30 20:15:00|404.58|400.48|404.5|400.4|404.6|400.5|404.46|400.36|19
1638303310000|2021-11-30 20:15:10|404.49|400.39|404.23|400.13|404.49|400.39|404.21|400.11|17
1638303320000|2021-11-30 20:15:20|404.21|400.11|404.18|400.08|404.28|400.18|404.16|400.06|18
1638303330000|2021-11-30 20:15:30|404.23|400.13|404.25|400.15|404.35|400.25|404.17|400.07|21
1638303340000|2021-11-30 20:15:40|404.32|400.22|404.28|400.18|404.36|400.26|404.17|400.07|10
1638303350000|2021-11-30 20:15:50|404.3|400.2|404.26|400.16|404.3|400.2|404.15|400.05|16
1638303360000|2021-11-30 20:16:00|404.27|400.17|404.1|400|404.27|400.17|404.08|399.98|12
1638303370000|2021-11-30 20:16:10|404.12|400.02|404.28|400.18|404.3|400.2|404.12|400.02|15
1638303380000|2021-11-30 20:16:20|404.27|400.17|404.65|400.55|404.65|400.55|404.27|400.17|24
1638303390000|2021-11-30 20:16:30|404.63|400.53|404.96|400.86|404.96|400.86|404.5|400.4|20
1638303400000|2021-11-30 20:16:40|404.79|400.69|405.01|400.91|405.26|401.16|404.77|400.67|29
1638303410000|2021-11-30 20:16:50|405.04|400.94|405.18|401.08|405.32|401.22|405.04|400.94|19
1638303420000|2021-11-30 20:17:00|405.15|401.05|405.32|401.22|405.35|401.25|405.15|401.05|22
1638303430000|2021-11-30 20:17:10|405.34|401.24|405.17|401.07|405.37|401.27|405.15|401.05|25
1638303440000|2021-11-30 20:17:20|405.14|401.04|405.22|401.12|405.37|401.27|405.1|401|30
1638303450000|2021-11-30 20:17:30|405.15|401.05|405.33|401.23|405.48|401.38|405.15|401.05|22
1638303460000|2021-11-30 20:17:40|405.43|401.33|405.4|401.3|405.46|401.36|405.34|401.24|13
1638303470000|2021-11-30 20:17:50|405.41|401.31|405.34|401.24|405.41|401.31|405.27|401.17|17
1638303480000|2021-11-30 20:18:00|405.43|401.33|405.09|400.99|405.44|401.34|405.09|400.99|22
1638303490000|2021-11-30 20:18:10|405.1|401|404.84|400.74|405.1|401|404.84|400.74|15
1638303500000|2021-11-30 20:18:20|404.82|400.72|404.87|400.77|404.87|400.77|404.71|400.61|22
1638303510000|2021-11-30 20:18:30|404.83|400.73|405.2|401.1|405.23|401.13|404.7|400.6|26
1638303520000|2021-11-30 20:18:40|405.21|401.11|405.47|401.37|405.65|401.55|405.1|401|31
1638303530000|2021-11-30 20:18:50|405.52|401.42|405.7|401.6|405.7|401.6|405.52|401.42|29
1638303540000|2021-11-30 20:19:00|405.75|401.65|405.61|401.51|405.97|401.87|405.61|401.51|30
1638303550000|2021-11-30 20:19:10|405.74|401.64|405.74|401.64|405.77|401.67|405.58|401.48|21
1638303560000|2021-11-30 20:19:20|405.75|401.65|405.43|401.33|405.75|401.65|405.41|401.31|12
1638303570000|2021-11-30 20:19:30|405.41|401.31|405.43|401.33|405.44|401.34|405.41|401.31|10
1638303580000|2021-11-30 20:19:40|405.41|401.31|405.3|401.2|405.47|401.37|405.3|401.2|10
1638303590000|2021-11-30 20:19:50|405.4|401.3|405.54|401.44|405.55|401.45|405.25|401.15|16
1638303600000|2021-11-30 20:20:00|405.42|401.32|405.41|401.31|405.48|401.38|405.34|401.24|19
1638303610000|2021-11-30 20:20:10|405.39|401.29|405.56|401.46|405.7|401.6|405.35|401.25|22
1638303620000|2021-11-30 20:20:20|405.57|401.47|405.85|401.75|405.88|401.78|405.55|401.45|20
1638303630000|2021-11-30 20:20:30|405.84|401.74|405.76|401.66|405.84|401.74|405.72|401.62|14
1638303640000|2021-11-30 20:20:40|405.74|401.64|405.38|401.28|405.74|401.64|405.38|401.28|21
1638303650000|2021-11-30 20:20:50|405.55|401.45|405.39|401.29|405.55|401.45|405.39|401.29|6
1638303660000|2021-11-30 20:21:00|405.41|401.31|405.3|401.2|405.64|401.54|405.3|401.2|22
1638303670000|2021-11-30 20:21:10|405.33|401.23|405.19|401.09|405.33|401.23|405.14|401.04|19
1638303680000|2021-11-30 20:21:20|405.17|401.07|405.35|401.25|405.38|401.28|405.06|400.96|12
1638303690000|2021-11-30 20:21:30|405.37|401.27|405.44|401.34|405.54|401.44|405.35|401.25|24
1638303700000|2021-11-30 20:21:40|405.42|401.32|405.45|401.35|405.45|401.35|405.41|401.31|9
1638303710000|2021-11-30 20:21:50|405.51|401.41|405.46|401.36|405.53|401.43|405.34|401.24|21
1638303720000|2021-11-30 20:22:00|405.45|401.35|405.52|401.42|405.62|401.52|405.3|401.2|19
1638303730000|2021-11-30 20:22:10|405.53|401.43|405.53|401.43|405.58|401.48|405.47|401.37|19
1638303740000|2021-11-30 20:22:20|405.52|401.42|405.6|401.5|405.62|401.52|405.52|401.42|12
1638303750000|2021-11-30 20:22:30|405.59|401.49|405.68|401.58|405.69|401.59|405.57|401.47|11
1638303760000|2021-11-30 20:22:40|405.65|401.55|405.52|401.42|405.65|401.55|405.47|401.37|16
1638303770000|2021-11-30 20:22:50|405.56|401.46|405.48|401.38|405.72|401.62|405.46|401.36|23
1638303780000|2021-11-30 20:23:00|405.57|401.47|405.42|401.32|405.57|401.47|405.38|401.28|18
1638303790000|2021-11-30 20:23:10|405.4|401.3|405.32|401.22|405.46|401.36|405.21|401.11|21
1638303800000|2021-11-30 20:23:20|405.33|401.23|405.31|401.21|405.34|401.24|405.31|401.21|4
1638303810000|2021-11-30 20:23:30|405.33|401.23|405.46|401.36|405.53|401.43|405.31|401.21|21
1638303820000|2021-11-30 20:23:40|405.45|401.35|405.38|401.28|405.45|401.35|405.37|401.27|6
1638303830000|2021-11-30 20:23:50|405.35|401.25|405.41|401.31|405.41|401.31|405.25|401.15|12
1638303840000|2021-11-30 20:24:00|405.46|401.36|405.54|401.44|405.6|401.5|405.35|401.25|11
1638303850000|2021-11-30 20:24:10|405.4|401.3|405.47|401.37|405.47|401.37|405.4|401.3|11
1638303860000|2021-11-30 20:24:20|405.42|401.32|405.3|401.2|405.42|401.32|405.15|401.05|15
1638303870000|2021-11-30 20:24:30|405.4|401.3|405.43|401.33|405.43|401.33|405.26|401.16|17
1638303880000|2021-11-30 20:24:40|405.37|401.27|405.35|401.25|405.44|401.34|405.34|401.24|15
1638303890000|2021-11-30 20:24:50|405.34|401.24|405.27|401.17|405.37|401.27|405.24|401.14|19
1638303900000|2021-11-30 20:25:00|405.28|401.18|405.23|401.13|405.39|401.29|405.17|401.07|22
1638303910000|2021-11-30 20:25:10|405.24|401.14|405.03|400.93|405.24|401.14|405|400.9|17
1638303920000|2021-11-30 20:25:20|405.09|400.99|405|400.9|405.09|400.99|404.94|400.84|15
1638303930000|2021-11-30 20:25:30|404.98|400.88|405.1|401|405.16|401.06|404.98|400.88|18
1638303940000|2021-11-30 20:25:40|405.08|400.98|405.15|401.05|405.16|401.06|405.03|400.93|15
1638303950000|2021-11-30 20:25:50|405.13|401.03|405.07|400.97|405.13|401.03|405.07|400.97|6
1638303960000|2021-11-30 20:26:00|405.19|401.09|405.06|400.96|405.19|401.09|405.02|400.92|21
1638303970000|2021-11-30 20:26:10|405.05|400.95|405.14|401.04|405.19|401.09|404.94|400.84|16
1638303980000|2021-11-30 20:26:20|405.08|400.98|405.1|401|405.32|401.22|405.08|400.98|19
1638303990000|2021-11-30 20:26:30|405.24|401.14|405.37|401.27|405.39|401.29|405.24|401.14|11
1638304000000|2021-11-30 20:26:40|405.38|401.28|405.26|401.16|405.38|401.28|405.24|401.14|8
1638304010000|2021-11-30 20:26:50|405.23|401.13|405.2|401.1|405.3|401.2|405.15|401.05|14
1638304020000|2021-11-30 20:27:00|405.18|401.08|405.37|401.27|405.54|401.44|405.18|401.08|20
1638304030000|2021-11-30 20:27:10|405.31|401.21|405.53|401.43|405.57|401.47|405.3|401.2|25
1638304040000|2021-11-30 20:27:20|405.58|401.48|405.73|401.63|405.76|401.66|405.58|401.48|14
1638304050000|2021-11-30 20:27:30|405.78|401.68|405.85|401.75|405.85|401.75|405.68|401.58|10
1638304060000|2021-11-30 20:27:40|405.84|401.74|405.72|401.62|405.87|401.77|405.68|401.58|16
1638304070000|2021-11-30 20:27:50|405.74|401.64|405.91|401.81|405.93|401.83|405.74|401.64|12
1638304080000|2021-11-30 20:28:00|405.93|401.83|405.81|401.71|405.93|401.83|405.78|401.68|14
1638304090000|2021-11-30 20:28:10|405.93|401.83|405.88|401.78|405.97|401.87|405.83|401.73|12
1638304100000|2021-11-30 20:28:20|405.89|401.79|405.87|401.77|405.97|401.87|405.87|401.77|14
1638304110000|2021-11-30 20:28:30|405.88|401.78|405.74|401.64|405.93|401.83|405.74|401.64|15
1638304120000|2021-11-30 20:28:40|405.75|401.65|405.83|401.73|405.93|401.83|405.7|401.6|17
1638304130000|2021-11-30 20:28:50|405.86|401.76|405.95|401.85|405.95|401.85|405.85|401.75|12
1638304140000|2021-11-30 20:29:00|406.01|401.91|406.09|401.99|406.09|401.99|405.8|401.7|17
1638304150000|2021-11-30 20:29:10|406.1|402|406.05|401.95|406.12|402.02|405.95|401.85|17
1638304160000|2021-11-30 20:29:20|406.12|402.02|405.98|401.88|406.14|402.04|405.92|401.82|14
1638304170000|2021-11-30 20:29:30|405.96|401.86|405.92|401.82|405.96|401.86|405.91|401.81|11
1638304180000|2021-11-30 20:29:40|405.96|401.86|405.87|401.77|405.98|401.88|405.79|401.69|21
1638304190000|2021-11-30 20:29:50|405.83|401.73|405.94|401.84|406.06|401.96|405.77|401.67|23
1638304200000|2021-11-30 20:30:00|405.95|401.85|405.72|401.62|405.95|401.85|405.69|401.59|21
1638304210000|2021-11-30 20:30:10|405.68|401.58|406.06|401.96|406.14|402.04|405.68|401.58|27
1638304220000|2021-11-30 20:30:20|406.08|401.98|406.08|401.98|406.12|402.02|405.97|401.87|20
1638304230000|2021-11-30 20:30:30|406.06|401.96|406.13|402.03|406.13|402.03|406.02|401.92|17
1638304240000|2021-11-30 20:30:40|406.11|402.01|405.92|401.82|406.13|402.03|405.9|401.8|27
1638304250000|2021-11-30 20:30:50|405.9|401.8|405.85|401.75|405.9|401.8|405.84|401.74|8
1638304260000|2021-11-30 20:31:00|405.86|401.76|405.89|401.79|405.91|401.81|405.74|401.64|12
1638304270000|2021-11-30 20:31:10|405.93|401.83|405.97|401.87|405.97|401.87|405.9|401.8|6
1638304280000|2021-11-30 20:31:20|405.95|401.85|405.93|401.83|406.04|401.94|405.88|401.78|17
1638304290000|2021-11-30 20:31:30|405.9|401.8|405.74|401.64|405.9|401.8|405.74|401.64|15
1638304300000|2021-11-30 20:31:40|405.72|401.62|405.83|401.73|405.84|401.74|405.69|401.59|22
1638304310000|2021-11-30 20:31:50|405.8|401.7|405.97|401.87|405.98|401.88|405.75|401.65|20
1638304320000|2021-11-30 20:32:00|405.96|401.86|406.06|401.96|406.07|401.97|405.96|401.86|12
1638304330000|2021-11-30 20:32:10|406.04|401.94|406.09|401.99|406.09|401.99|405.98|401.88|8
1638304340000|2021-11-30 20:32:20|406.12|402.02|406.03|401.93|406.21|402.11|405.93|401.83|21
1638304350000|2021-11-30 20:32:30|405.98|401.88|406.17|402.07|406.17|402.07|405.98|401.88|15
1638304360000|2021-11-30 20:32:40|406.18|402.08|406.31|402.21|406.34|402.24|406.16|402.06|14
1638304370000|2021-11-30 20:32:50|406.29|402.19|406.15|402.05|406.29|402.19|406.13|402.03|17
1638304380000|2021-11-30 20:33:00|406.13|402.03|406.16|402.06|406.17|402.07|406.03|401.93|15
1638304390000|2021-11-30 20:33:10|406.12|402.02|406.22|402.12|406.23|402.13|406.12|402.02|5
1638304400000|2021-11-30 20:33:20|406.32|402.22|406.45|402.35|406.45|402.35|406.31|402.21|18
1638304410000|2021-11-30 20:33:30|406.41|402.31|406.69|402.59|406.82|402.72|406.41|402.31|18
1638304420000|2021-11-30 20:33:40|406.71|402.61|406.62|402.52|406.81|402.71|406.48|402.38|28
1638304430000|2021-11-30 20:33:50|406.63|402.53|406.33|402.23|406.66|402.56|406.33|402.23|15
1638304440000|2021-11-30 20:34:00|406.27|402.17|406.26|402.16|406.4|402.3|406.05|401.95|34
1638304450000|2021-11-30 20:34:10|406.25|402.15|406.46|402.36|406.52|402.42|406.15|402.05|16
1638304460000|2021-11-30 20:34:20|406.44|402.34|406.11|402.01|406.47|402.37|406.11|402.01|18
1638304470000|2021-11-30 20:34:30|406.21|402.11|406.22|402.12|406.25|402.15|406.16|402.06|8
1638304480000|2021-11-30 20:34:40|406.23|402.13|405.81|401.71|406.24|402.14|405.79|401.69|27
1638304490000|2021-11-30 20:34:50|405.82|401.72|405.97|401.87|405.97|401.87|405.81|401.71|25
1638304500000|2021-11-30 20:35:00|405.96|401.86|405.91|401.81|405.96|401.86|405.82|401.72|24
1638304510000|2021-11-30 20:35:10|405.93|401.83|406.08|401.98|406.13|402.03|405.87|401.77|25
1638304520000|2021-11-30 20:35:20|406.11|402.01|406.06|401.96|406.15|402.05|405.98|401.88|15
1638304530000|2021-11-30 20:35:30|406.05|401.95|405.87|401.77|406.05|401.95|405.85|401.75|23
1638304540000|2021-11-30 20:35:40|405.86|401.76|405.54|401.44|405.94|401.84|405.47|401.37|18
1638304550000|2021-11-30 20:35:50|405.59|401.49|405.04|400.94|405.59|401.49|405.04|400.94|28
1638304560000|2021-11-30 20:36:00|405.09|400.99|405.07|400.97|405.22|401.12|404.94|400.84|31
1638304570000|2021-11-30 20:36:10|405.06|400.96|404.99|400.89|405.06|400.96|404.95|400.85|15
1638304580000|2021-11-30 20:36:20|404.98|400.88|405.13|401.03|405.21|401.11|404.98|400.88|11
1638304590000|2021-11-30 20:36:30|405.14|401.04|405.32|401.22|405.32|401.22|405.1|401|13
1638304600000|2021-11-30 20:36:40|405.35|401.25|405.3|401.2|405.4|401.3|405.29|401.19|17
1638304610000|2021-11-30 20:36:50|405.32|401.22|405.51|401.41|405.51|401.41|405.32|401.22|22
1638304620000|2021-11-30 20:37:00|405.5|401.4|405.6|401.5|405.62|401.52|405.39|401.29|23
1638304630000|2021-11-30 20:37:10|405.61|401.51|405.55|401.45|405.61|401.51|405.49|401.39|16
1638304640000|2021-11-30 20:37:20|405.53|401.43|405.48|401.38|405.57|401.47|405.46|401.36|23
1638304650000|2021-11-30 20:37:30|405.49|401.39|405.46|401.36|405.51|401.41|405.43|401.33|20
1638304660000|2021-11-30 20:37:40|405.45|401.35|405.62|401.52|405.7|401.6|405.44|401.34|9
1638304670000|2021-11-30 20:37:50|405.61|401.51|405.64|401.54|405.64|401.54|405.55|401.45|12
1638304680000|2021-11-30 20:38:00|405.63|401.53|405.52|401.42|405.63|401.53|405.52|401.42|5
1638304690000|2021-11-30 20:38:10|405.61|401.51|405.6|401.5|405.67|401.57|405.47|401.37|16
1638304700000|2021-11-30 20:38:20|405.59|401.49|405.58|401.48|405.67|401.57|405.45|401.35|13
1638304710000|2021-11-30 20:38:30|405.61|401.51|405.61|401.51|405.7|401.6|405.58|401.48|10
1638304720000|2021-11-30 20:38:40|405.55|401.45|405.35|401.25|405.64|401.54|405.35|401.25|25
1638304730000|2021-11-30 20:38:50|405.36|401.26|405.16|401.06|405.36|401.26|405.14|401.04|16
1638304740000|2021-11-30 20:39:00|405|400.9|405.08|400.98|405.17|401.07|404.93|400.83|31
1638304750000|2021-11-30 20:39:10|405.13|401.03|405.04|400.94|405.13|401.03|405|400.9|22
1638304760000|2021-11-30 20:39:20|405.02|400.92|404.95|400.85|405.1|401|404.94|400.84|10
1638304770000|2021-11-30 20:39:30|404.94|400.84|404.83|400.73|404.97|400.87|404.82|400.72|27
1638304780000|2021-11-30 20:39:40|404.87|400.77|404.86|400.76|404.98|400.88|404.85|400.75|14
1638304790000|2021-11-30 20:39:50|404.83|400.73|404.96|400.86|404.97|400.87|404.83|400.73|15
1638304800000|2021-11-30 20:40:00|404.98|400.88|404.93|400.83|404.98|400.88|404.83|400.73|19
1638304810000|2021-11-30 20:40:10|405.01|400.91|405.17|401.07|405.17|401.07|404.86|400.76|17
1638304820000|2021-11-30 20:40:20|405.18|401.08|405.29|401.19|405.3|401.2|405.14|401.04|15
1638304830000|2021-11-30 20:40:30|405.22|401.12|405.28|401.18|405.47|401.37|405.18|401.08|29
1638304840000|2021-11-30 20:40:40|405.27|401.17|405.51|401.41|405.51|401.41|405.24|401.14|13
1638304850000|2021-11-30 20:40:50|405.52|401.42|405.5|401.4|405.52|401.42|405.43|401.33|14
1638304860000|2021-11-30 20:41:00|405.46|401.36|405.45|401.35|405.54|401.44|405.42|401.32|13
1638304870000|2021-11-30 20:41:10|405.54|401.44|405.56|401.46|405.76|401.66|405.45|401.35|24
1638304880000|2021-11-30 20:41:20|405.55|401.45|405.64|401.54|405.64|401.54|405.55|401.45|18
1638304890000|2021-11-30 20:41:30|405.63|401.53|405.48|401.38|405.69|401.59|405.48|401.38|8
1638304900000|2021-11-30 20:41:40|405.5|401.4|405.8|401.7|405.8|401.7|405.5|401.4|15
1638304910000|2021-11-30 20:41:50|405.61|401.51|405.68|401.58|405.8|401.7|405.6|401.5|13
1638304920000|2021-11-30 20:42:00|405.65|401.55|405.63|401.53|405.8|401.7|405.63|401.53|15
1638304930000|2021-11-30 20:42:10|405.65|401.55|405.68|401.58|405.8|401.7|405.63|401.53|7
1638304940000|2021-11-30 20:42:20|405.63|401.53|405.8|401.7|405.99|401.89|405.63|401.53|23
1638304950000|2021-11-30 20:42:30|405.87|401.77|405.72|401.62|405.92|401.82|405.72|401.62|18
1638304960000|2021-11-30 20:42:40|405.85|401.75|405.55|401.45|405.85|401.75|405.55|401.45|15
1638304970000|2021-11-30 20:42:50|405.56|401.46|405.56|401.46|405.58|401.48|405.53|401.43|5
1638304980000|2021-11-30 20:43:00|405.57|401.47|405.58|401.48|405.77|401.67|405.57|401.47|14
1638304990000|2021-11-30 20:43:10|405.51|401.41|405.49|401.39|405.61|401.51|405.49|401.39|8
1638305000000|2021-11-30 20:43:20|405.5|401.4|405.49|401.39|405.55|401.45|405.43|401.33|11
1638305010000|2021-11-30 20:43:30|405.48|401.38|405.72|401.62|405.72|401.62|405.48|401.38|16
1638305020000|2021-11-30 20:43:40|405.66|401.56|405.93|401.83|406.02|401.92|405.66|401.56|23
1638305030000|2021-11-30 20:43:50|405.94|401.84|406.05|401.95|406.05|401.95|405.74|401.64|29
1638305040000|2021-11-30 20:44:00|406.06|401.96|405.97|401.87|406.07|401.97|405.88|401.78|20
1638305050000|2021-11-30 20:44:10|405.98|401.88|406.08|401.98|406.12|402.02|405.84|401.74|27
1638305060000|2021-11-30 20:44:20|406.13|402.03|406.13|402.03|406.14|402.04|406.08|401.98|20
1638305070000|2021-11-30 20:44:30|406.09|401.99|406.27|402.17|406.27|402.17|406.07|401.97|9
1638305080000|2021-11-30 20:44:40|406.3|402.2|406.43|402.33|406.48|402.38|406.27|402.17|27
1638305090000|2021-11-30 20:44:50|406.51|402.41|406.57|402.47|406.68|402.58|406.5|402.4|23
1638305100000|2021-11-30 20:45:00|406.54|402.44|406.56|402.46|406.59|402.49|406.44|402.34|14
1638305110000|2021-11-30 20:45:10|406.53|402.43|406.91|402.81|406.96|402.86|406.48|402.38|25
1638305120000|2021-11-30 20:45:20|406.88|402.78|407.16|403.06|407.22|403.12|406.85|402.75|37
1638305130000|2021-11-30 20:45:30|407.18|403.08|406.99|402.89|407.26|403.16|406.96|402.86|28
1638305140000|2021-11-30 20:45:40|406.95|402.85|406.52|402.42|406.95|402.85|406.52|402.42|27
1638305150000|2021-11-30 20:45:50|406.5|402.4|406.62|402.52|406.64|402.54|406.46|402.36|26
1638305160000|2021-11-30 20:46:00|406.58|402.48|406.34|402.24|406.63|402.53|406.31|402.21|31
1638305170000|2021-11-30 20:46:10|406.38|402.28|406.28|402.18|406.4|402.3|406.1|402|24
1638305180000|2021-11-30 20:46:20|406.27|402.17|406.4|402.3|406.41|402.31|406.1|402|27
1638305190000|2021-11-30 20:46:30|406.39|402.29|406.47|402.37|406.56|402.46|406.3|402.2|12
1638305200000|2021-11-30 20:46:40|406.48|402.38|406.61|402.51|406.78|402.68|406.48|402.38|19
1638305210000|2021-11-30 20:46:50|406.65|402.55|406.69|402.59|406.85|402.75|406.63|402.53|17
1638305220000|2021-11-30 20:47:00|406.72|402.62|406.7|402.6|406.74|402.64|406.63|402.53|16
1638305230000|2021-11-30 20:47:10|406.71|402.61|406.76|402.66|406.76|402.66|406.6|402.5|26
1638305240000|2021-11-30 20:47:20|406.75|402.65|406.86|402.76|406.94|402.84|406.69|402.59|15
1638305250000|2021-11-30 20:47:30|406.89|402.79|406.97|402.87|407.02|402.92|406.85|402.75|18
1638305260000|2021-11-30 20:47:40|406.95|402.85|406.89|402.79|406.97|402.87|406.84|402.74|20
1638305270000|2021-11-30 20:47:50|406.9|402.8|406.88|402.78|406.93|402.83|406.86|402.76|22
1638305280000|2021-11-30 20:48:00|406.96|402.86|406.83|402.73|407.06|402.96|406.83|402.73|15
1638305290000|2021-11-30 20:48:10|406.7|402.6|406.45|402.35|406.74|402.64|406.39|402.29|28
1638305300000|2021-11-30 20:48:20|406.44|402.34|406.37|402.27|406.5|402.4|406.34|402.24|26
1638305310000|2021-11-30 20:48:30|406.42|402.32|406.51|402.41|406.53|402.43|406.24|402.14|32
1638305320000|2021-11-30 20:48:40|406.3|402.2|406.31|402.21|406.4|402.3|406.15|402.05|22
1638305330000|2021-11-30 20:48:50|406.34|402.24|406.36|402.26|406.43|402.33|406.2|402.1|23
1638305340000|2021-11-30 20:49:00|406.37|402.27|406.33|402.23|406.49|402.39|406.31|402.21|19
1638305350000|2021-11-30 20:49:10|406.34|402.24|406.28|402.18|406.37|402.27|406.22|402.12|21
1638305360000|2021-11-30 20:49:20|406.31|402.21|406.36|402.26|406.37|402.27|406.22|402.12|13
1638305370000|2021-11-30 20:49:30|406.37|402.27|406.43|402.33|406.49|402.39|406.34|402.24|11
1638305380000|2021-11-30 20:49:40|406.46|402.36|406.2|402.1|406.46|402.36|406.14|402.04|24
1638305390000|2021-11-30 20:49:50|406.18|402.08|406.12|402.02|406.3|402.2|406.03|401.93|24
1638305400000|2021-11-30 20:50:00|406.09|401.99|405.97|401.87|406.09|401.99|405.88|401.78|24
1638305410000|2021-11-30 20:50:10|405.89|401.79|405.85|401.75|405.89|401.79|405.64|401.54|28
1638305420000|2021-11-30 20:50:20|405.83|401.73|405.75|401.65|405.83|401.73|405.64|401.54|24
1638305430000|2021-11-30 20:50:30|405.76|401.66|405.9|401.8|405.9|401.8|405.76|401.66|19
1638305440000|2021-11-30 20:50:40|405.88|401.78|405.71|401.61|405.88|401.78|405.66|401.56|18
1638305450000|2021-11-30 20:50:50|405.69|401.59|405.77|401.67|405.83|401.73|405.45|401.35|27
1638305460000|2021-11-30 20:51:00|405.76|401.66|405.74|401.64|405.93|401.83|405.66|401.56|29
1638305470000|2021-11-30 20:51:10|405.73|401.63|405.52|401.42|405.75|401.65|405.52|401.42|11
1638305480000|2021-11-30 20:51:20|405.54|401.44|405.47|401.37|405.55|401.45|405.47|401.37|10
1638305490000|2021-11-30 20:51:30|405.46|401.36|405.47|401.37|405.47|401.37|405.38|401.28|25
1638305500000|2021-11-30 20:51:40|405.5|401.4|405.46|401.36|405.53|401.43|405.45|401.35|17
1638305510000|2021-11-30 20:51:50|405.51|401.41|405.68|401.58|405.77|401.67|405.46|401.36|21
1638305520000|2021-11-30 20:52:00|405.67|401.57|405.71|401.61|405.77|401.67|405.67|401.57|14
1638305530000|2021-11-30 20:52:10|405.73|401.63|405.58|401.48|405.73|401.63|405.56|401.46|18
1638305540000|2021-11-30 20:52:20|405.57|401.47|405.64|401.54|405.65|401.55|405.52|401.42|17
1638305550000|2021-11-30 20:52:30|405.63|401.53|405.2|401.1|405.63|401.53|405.2|401.1|32
1638305560000|2021-11-30 20:52:40|405.17|401.07|405.36|401.26|405.52|401.42|405.04|400.94|28
1638305570000|2021-11-30 20:52:50|405.37|401.27|405.59|401.49|405.59|401.49|405.36|401.26|25
1638305580000|2021-11-30 20:53:00|405.57|401.47|405.41|401.31|405.57|401.47|405.28|401.18|19
1638305590000|2021-11-30 20:53:10|405.4|401.3|405.3|401.2|405.41|401.31|405.27|401.17|21
1638305600000|2021-11-30 20:53:20|405.28|401.18|405.34|401.24|405.34|401.24|405.19|401.09|26
1638305610000|2021-11-30 20:53:30|405.33|401.23|405.1|401|405.34|401.24|405.08|400.98|20
1638305620000|2021-11-30 20:53:40|405.16|401.06|405.26|401.16|405.36|401.26|405.09|400.99|21
1638305630000|2021-11-30 20:53:50|405.34|401.24|405.19|401.09|405.38|401.28|405.19|401.09|19
1638305640000|2021-11-30 20:54:00|405.2|401.1|405.16|401.06|405.31|401.21|405.13|401.03|20
1638305650000|2021-11-30 20:54:10|405.17|401.07|405.13|401.03|405.23|401.13|405.1|401|21
1638305660000|2021-11-30 20:54:20|405.12|401.02|404.96|400.86|405.21|401.11|404.96|400.86|27
1638305670000|2021-11-30 20:54:30|404.98|400.88|405.06|400.96|405.23|401.13|404.97|400.87|29
1638305680000|2021-11-30 20:54:40|404.97|400.87|404.99|400.89|405.02|400.92|404.75|400.65|33
1638305690000|2021-11-30 20:54:50|404.85|400.75|404.76|400.66|405.03|400.93|404.74|400.64|24
1638305700000|2021-11-30 20:55:00|404.78|400.68|405.08|400.98|405.18|401.08|404.72|400.62|27
1638305710000|2021-11-30 20:55:10|405.12|401.02|405.24|401.14|405.24|401.14|405.1|401|13
1638305720000|2021-11-30 20:55:20|405.31|401.21|405.3|401.2|405.36|401.26|405.23|401.13|17
1638305730000|2021-11-30 20:55:30|405.24|401.14|405.06|400.96|405.28|401.18|405.06|400.96|23
1638305740000|2021-11-30 20:55:40|405.07|400.97|404.98|400.88|405.12|401.02|404.92|400.82|21
1638305750000|2021-11-30 20:55:50|405.01|400.91|405.5|401.4|405.55|401.45|404.99|400.89|28
1638305760000|2021-11-30 20:56:00|405.47|401.37|405.15|401.05|405.47|401.37|405.15|401.05|25
1638305770000|2021-11-30 20:56:10|405.35|401.25|405.74|401.64|405.75|401.65|405.25|401.15|24
1638305780000|2021-11-30 20:56:20|405.72|401.62|405.75|401.65|405.84|401.74|405.58|401.48|26
1638305790000|2021-11-30 20:56:30|405.8|401.7|405.75|401.65|405.8|401.7|405.68|401.58|21
1638305800000|2021-11-30 20:56:40|405.77|401.67|405.82|401.72|405.83|401.73|405.75|401.65|17
1638305810000|2021-11-30 20:56:50|405.79|401.69|405.93|401.83|406|401.9|405.78|401.68|20
1638305820000|2021-11-30 20:57:00|405.92|401.82|405.71|401.61|405.97|401.87|405.71|401.61|16
1638305830000|2021-11-30 20:57:10|405.72|401.62|405.59|401.49|405.72|401.62|405.58|401.48|12
1638305840000|2021-11-30 20:57:20|405.6|401.5|405.58|401.48|405.64|401.54|405.42|401.32|14
1638305850000|2021-11-30 20:57:30|405.62|401.52|405.47|401.37|405.63|401.53|405.47|401.37|22
1638305860000|2021-11-30 20:57:40|405.49|401.39|405.55|401.45|405.58|401.48|405.49|401.39|12
1638305870000|2021-11-30 20:57:50|405.48|401.38|406.02|401.92|406.03|401.93|405.48|401.38|28
1638305880000|2021-11-30 20:58:00|406.01|401.91|406.1|402|406.13|402.03|405.9|401.8|22
1638305890000|2021-11-30 20:58:10|406.16|402.06|406.36|402.26|406.37|402.27|406.05|401.95|27
1638305900000|2021-11-30 20:58:20|406.35|402.25|406.44|402.34|406.53|402.43|406.19|402.09|31
1638305910000|2021-11-30 20:58:30|406.48|402.38|406.66|402.56|406.72|402.62|406.36|402.26|36
1638305920000|2021-11-30 20:58:40|406.64|402.54|406.6|402.5|406.68|402.58|406.59|402.49|19
1638305930000|2021-11-30 20:58:50|406.61|402.51|406.57|402.47|406.62|402.52|406.44|402.34|19
1638305940000|2021-11-30 20:59:00|406.58|402.48|406.61|402.51|406.76|402.66|406.46|402.36|21
1638305950000|2021-11-30 20:59:10|406.57|402.47|406.16|402.06|406.59|402.49|406.09|401.99|31
1638305960000|2021-11-30 20:59:20|406.14|402.04|406.1|402|406.15|402.05|405.94|401.84|27
1638305970000|2021-11-30 20:59:30|405.91|401.81|406.01|401.91|406.07|401.97|405.91|401.81|25
1638305980000|2021-11-30 20:59:40|406|401.9|406.15|402.05|406.18|402.08|405.94|401.84|28
1638305990000|2021-11-30 20:59:50|406.06|401.96|406.1|402|406.22|402.12|405.97|401.87|27
1638306000000|2021-11-30 21:00:00|406.08|401.98|405.97|401.87|406.11|402.01|405.84|401.74|34
1638306010000|2021-11-30 21:00:10|406.05|401.95|406.46|402.36|406.49|402.39|406.01|401.91|27
1638306020000|2021-11-30 21:00:20|406.44|402.34|406.91|402.81|406.91|402.81|406.28|402.18|27
1638306030000|2021-11-30 21:00:30|406.96|402.86|406.49|402.39|406.96|402.86|406.36|402.26|33
1638306040000|2021-11-30 21:00:40|406.42|402.32|406.03|401.93|406.43|402.33|405.98|401.88|30
1638306050000|2021-11-30 21:00:50|406.01|401.91|406.12|402.02|406.17|402.07|405.94|401.84|29
1638306060000|2021-11-30 21:01:00|406.09|401.99|405.91|401.81|406.12|402.02|405.87|401.77|14
1638306070000|2021-11-30 21:01:10|405.92|401.82|405.82|401.72|405.92|401.82|405.76|401.66|31
1638306080000|2021-11-30 21:01:20|405.81|401.71|405.99|401.89|406.08|401.98|405.75|401.65|18
1638306090000|2021-11-30 21:01:30|405.97|401.87|406.02|401.92|406.02|401.92|405.92|401.82|14
1638306100000|2021-11-30 21:01:40|405.99|401.89|405.95|401.85|406.13|402.03|405.77|401.67|18
1638306110000|2021-11-30 21:01:50|405.96|401.86|405.92|401.82|406.02|401.92|405.87|401.77|17
1638306120000|2021-11-30 21:02:00|405.93|401.83|406.02|401.92|406.03|401.93|405.85|401.75|18
1638306130000|2021-11-30 21:02:10|406.04|401.94|406.15|402.05|406.23|402.13|406.04|401.94|19
1638306140000|2021-11-30 21:02:20|406.17|402.07|406.18|402.08|406.31|402.21|406.07|401.97|20
1638306150000|2021-11-30 21:02:30|406.2|402.1|405.96|401.86|406.2|402.1|405.92|401.82|12
1638306160000|2021-11-30 21:02:40|405.95|401.85|405.85|401.75|405.95|401.85|405.8|401.7|20
1638306170000|2021-11-30 21:02:50|405.9|401.8|406.03|401.93|406.1|402|405.9|401.8|18
1638306180000|2021-11-30 21:03:00|406.05|401.95|406.03|401.93|406.08|401.98|405.97|401.87|18
1638306190000|2021-11-30 21:03:10|406.02|401.92|405.96|401.86|406.11|402.01|405.96|401.86|22
1638306200000|2021-11-30 21:03:20|406.05|401.95|406.02|401.92|406.08|401.98|405.91|401.81|30
1638306210000|2021-11-30 21:03:30|406.1|402|406.21|402.11|406.23|402.13|406.06|401.96|17
1638306220000|2021-11-30 21:03:40|406.18|402.08|406.37|402.27|406.38|402.28|406.14|402.04|14
1638306230000|2021-11-30 21:03:50|406.39|402.29|406.37|402.27|406.4|402.3|406.29|402.19|25
1638306240000|2021-11-30 21:04:00|406.38|402.28|406.39|402.29|406.43|402.33|406.36|402.26|17
1638306250000|2021-11-30 21:04:10|406.38|402.28|406.39|402.29|406.43|402.33|406.33|402.23|23
1638306260000|2021-11-30 21:04:20|406.37|402.27|406.24|402.14|406.42|402.32|406.24|402.14|22
1638306270000|2021-11-30 21:04:30|406.26|402.16|406.41|402.31|406.41|402.31|406.21|402.11|14
1638306280000|2021-11-30 21:04:40|406.4|402.3|406.43|402.33|406.52|402.42|406.35|402.25|21
1638306290000|2021-11-30 21:04:50|406.45|402.35|406.46|402.36|406.48|402.38|406.45|402.35|6
1638306300000|2021-11-30 21:05:00|406.45|402.35|406.16|402.06|406.45|402.35|406.13|402.03|26
1638306310000|2021-11-30 21:05:10|406.12|402.02|406.38|402.28|406.44|402.34|406.08|401.98|25
1638306320000|2021-11-30 21:05:20|406.3|402.2|406.46|402.36|406.54|402.44|406.29|402.19|21
1638306330000|2021-11-30 21:05:30|406.54|402.44|406.36|402.26|406.55|402.45|406.34|402.24|19
1638306340000|2021-11-30 21:05:40|406.43|402.33|406.27|402.17|406.59|402.49|406.27|402.17|25
1638306350000|2021-11-30 21:05:50|406.32|402.22|406.07|401.97|406.39|402.29|406.06|401.96|22
1638306360000|2021-11-30 21:06:00|406.08|401.98|405.95|401.85|406.08|401.98|405.91|401.81|15
1638306370000|2021-11-30 21:06:10|405.98|401.88|405.7|401.6|405.98|401.88|405.7|401.6|22
1638306380000|2021-11-30 21:06:20|405.69|401.59|405.75|401.65|405.75|401.65|405.67|401.57|22
1638306390000|2021-11-30 21:06:30|405.72|401.62|405.83|401.73|405.89|401.79|405.72|401.62|18
1638306400000|2021-11-30 21:06:40|405.85|401.75|405.79|401.69|405.92|401.82|405.76|401.66|26
1638306410000|2021-11-30 21:06:50|405.76|401.66|405.71|401.61|405.86|401.76|405.62|401.52|23
1638306420000|2021-11-30 21:07:00|405.68|401.58|405.75|401.65|405.75|401.65|405.54|401.44|23
1638306430000|2021-11-30 21:07:10|405.77|401.67|405.52|401.42|405.85|401.75|405.52|401.42|23
1638306440000|2021-11-30 21:07:20|405.55|401.45|405.64|401.54|405.64|401.54|405.5|401.4|15
1638306450000|2021-11-30 21:07:30|405.63|401.53|405.61|401.51|405.67|401.57|405.61|401.51|11
1638306460000|2021-11-30 21:07:40|405.62|401.52|405.7|401.6|405.73|401.63|405.56|401.46|22
1638306470000|2021-11-30 21:07:50|405.73|401.63|405.62|401.52|405.74|401.64|405.57|401.47|12
1638306480000|2021-11-30 21:08:00|405.63|401.53|405.59|401.49|405.76|401.66|405.58|401.48|14
1638306490000|2021-11-30 21:08:10|405.46|401.36|405.33|401.23|405.46|401.36|405.29|401.19|13
1638306500000|2021-11-30 21:08:20|405.32|401.22|405.27|401.17|405.33|401.23|405.25|401.15|13
1638306510000|2021-11-30 21:08:30|405.26|401.16|405.28|401.18|405.32|401.22|405.16|401.06|11
1638306520000|2021-11-30 21:08:40|405.32|401.22|405.44|401.34|405.51|401.41|405.31|401.21|22
1638306530000|2021-11-30 21:08:50|405.36|401.26|405.34|401.24|405.41|401.31|405.18|401.08|9
1638306540000|2021-11-30 21:09:00|405.35|401.25|405.36|401.26|405.43|401.33|405.35|401.25|12
1638306550000|2021-11-30 21:09:10|405.4|401.3|405.3|401.2|405.55|401.45|405.3|401.2|22
1638306560000|2021-11-30 21:09:20|405.29|401.19|405.17|401.07|405.35|401.25|405.02|400.92|28
1638306570000|2021-11-30 21:09:30|405.25|401.15|405.16|401.06|405.25|401.15|405.12|401.02|13
1638306580000|2021-11-30 21:09:40|405.18|401.08|405.23|401.13|405.34|401.24|405.18|401.08|18
1638306590000|2021-11-30 21:09:50|405.21|401.11|405.25|401.15|405.3|401.2|405.15|401.05|21
1638306600000|2021-11-30 21:10:00|405.22|401.12|405.38|401.28|405.38|401.28|405.18|401.08|9
1638306610000|2021-11-30 21:10:10|405.4|401.3|405.3|401.2|405.68|401.58|405.25|401.15|17
1638306620000|2021-11-30 21:10:20|405.36|401.26|405.8|401.7|405.94|401.84|405.36|401.26|30
1638306630000|2021-11-30 21:10:30|405.9|401.8|405.78|401.68|405.92|401.82|405.72|401.62|18
1638306640000|2021-11-30 21:10:40|405.8|401.7|405.79|401.69|405.83|401.73|405.78|401.68|8
1638306650000|2021-11-30 21:10:50|405.57|401.47|405.62|401.52|405.84|401.74|405.52|401.42|11
1638306660000|2021-11-30 21:11:00|405.59|401.49|405.6|401.5|405.96|401.86|405.52|401.42|12
1638306670000|2021-11-30 21:11:10|405.76|401.66|405.76|401.66|405.76|401.66|405.76|401.66|1
1638306680000|2021-11-30 21:11:20|405.79|401.69|405.7|401.6|405.94|401.84|405.7|401.6|12
1638306690000|2021-11-30 21:11:30|405.71|401.61|405.98|401.88|405.98|401.88|405.6|401.5|31
1638306700000|2021-11-30 21:11:40|405.99|401.89|405.85|401.75|405.99|401.89|405.83|401.73|19
1638306710000|2021-11-30 21:11:50|405.84|401.74|405.75|401.65|405.84|401.74|405.7|401.6|13
1638306720000|2021-11-30 21:12:00|405.74|401.64|405.71|401.61|405.76|401.66|405.71|401.61|7
1638306730000|2021-11-30 21:12:10|405.72|401.62|405.57|401.47|405.72|401.62|405.48|401.38|18
1638306740000|2021-11-30 21:12:20|405.56|401.46|405.72|401.62|405.72|401.62|405.52|401.42|23
1638306750000|2021-11-30 21:12:30|405.7|401.6|405.86|401.76|405.86|401.76|405.65|401.55|12
1638306760000|2021-11-30 21:12:40|405.85|401.75|405.72|401.62|405.88|401.78|405.68|401.58|17
1638306770000|2021-11-30 21:12:50|405.73|401.63|405.81|401.71|405.93|401.83|405.72|401.62|13
1638306780000|2021-11-30 21:13:00|405.79|401.69|405.91|401.81|405.95|401.85|405.77|401.67|7
1638306790000|2021-11-30 21:13:10|405.9|401.8|405.79|401.69|405.94|401.84|405.79|401.69|6
1638306800000|2021-11-30 21:13:20|405.76|401.66|405.87|401.77|405.91|401.81|405.71|401.61|12
1638306810000|2021-11-30 21:13:30|405.88|401.78|405.91|401.81|405.92|401.82|405.74|401.64|7
1638306820000|2021-11-30 21:13:40|405.73|401.63|405.88|401.78|405.88|401.78|405.64|401.54|18
1638306830000|2021-11-30 21:13:50|405.79|401.69|405.8|401.7|405.82|401.72|405.77|401.67|6
1638306840000|2021-11-30 21:14:00|405.79|401.69|405.83|401.73|405.92|401.82|405.77|401.67|14
1638306850000|2021-11-30 21:14:10|405.66|401.56|405.75|401.65|405.75|401.65|405.66|401.56|18
1638306860000|2021-11-30 21:14:20|405.72|401.62|405.7|401.6|405.72|401.62|405.66|401.56|6
1638306880000|2021-11-30 21:14:40|405.69|401.59|405.71|401.61|405.71|401.61|405.69|401.59|3
1638306890000|2021-11-30 21:14:50|405.7|401.6|405.68|401.58|405.74|401.64|405.6|401.5|12
1638306900000|2021-11-30 21:15:00|405.6|401.5|405.66|401.56|405.86|401.76|405.6|401.5|12
1638306910000|2021-11-30 21:15:10|405.69|401.59|405.66|401.56|405.84|401.74|405.63|401.53|16
1638306920000|2021-11-30 21:15:20|405.67|401.57|405.94|401.84|405.96|401.86|405.5|401.4|21
1638306930000|2021-11-30 21:15:30|405.9|401.8|406.18|402.08|406.23|402.13|405.9|401.8|20
1638306940000|2021-11-30 21:15:40|406.2|402.1|406.28|402.18|406.41|402.31|406.17|402.07|25
1638306950000|2021-11-30 21:15:50|406.2|402.1|406.22|402.12|406.46|402.36|406.18|402.08|21
1638306960000|2021-11-30 21:16:00|406.23|402.13|406.23|402.13|406.29|402.19|405.99|401.89|32
1638306970000|2021-11-30 21:16:10|406.21|402.11|406.16|402.06|406.25|402.15|406.15|402.05|12
1638306980000|2021-11-30 21:16:20|406.1|402|406.38|402.28|406.49|402.39|406.1|402|21
1638306990000|2021-11-30 21:16:30|406.36|402.26|406.34|402.24|406.45|402.35|406.3|402.2|18
1638307000000|2021-11-30 21:16:40|406.35|402.25|406.39|402.29|406.39|402.29|406.34|402.24|8
1638307010000|2021-11-30 21:16:50|406.38|402.28|406.21|402.11|406.38|402.28|406.21|402.11|21
1638307020000|2021-11-30 21:17:00|406.18|402.08|406.16|402.06|406.29|402.19|406.01|401.91|29
1638307030000|2021-11-30 21:17:10|406.19|402.09|405.76|401.66|406.19|402.09|405.68|401.58|26
1638307040000|2021-11-30 21:17:20|405.73|401.63|405.72|401.62|405.8|401.7|405.58|401.48|15
1638307050000|2021-11-30 21:17:30|405.7|401.6|405.65|401.55|405.81|401.71|405.63|401.53|22
1638307060000|2021-11-30 21:17:40|405.66|401.56|405.55|401.45|405.66|401.56|405.45|401.35|16
1638307070000|2021-11-30 21:17:50|405.57|401.47|405.49|401.39|405.6|401.5|405.48|401.38|11
1638307080000|2021-11-30 21:18:00|405.48|401.38|405.61|401.51|405.61|401.51|405.44|401.34|9
1638307090000|2021-11-30 21:18:10|405.58|401.48|405.57|401.47|405.67|401.57|405.57|401.47|11
1638307100000|2021-11-30 21:18:20|405.51|401.41|405.55|401.45|405.59|401.49|405.51|401.41|18
1638307110000|2021-11-30 21:18:30|405.54|401.44|405.59|401.49|405.69|401.59|405.52|401.42|10
1638307120000|2021-11-30 21:18:40|405.54|401.44|405.66|401.56|405.7|401.6|405.5|401.4|15
1638307130000|2021-11-30 21:18:50|405.5|401.4|405.43|401.33|405.62|401.52|405.38|401.28|7
1638307140000|2021-11-30 21:19:00|405.45|401.35|405.45|401.35|405.59|401.49|405.34|401.24|24
1638307150000|2021-11-30 21:19:10|405.41|401.31|405.19|401.09|405.41|401.31|405.13|401.03|11
1638307160000|2021-11-30 21:19:20|405.18|401.08|405.28|401.18|405.34|401.24|405.15|401.05|10
1638307170000|2021-11-30 21:19:30|405.26|401.16|405.35|401.25|405.36|401.26|405.26|401.16|10
1638307180000|2021-11-30 21:19:40|405.34|401.24|405.35|401.25|405.39|401.29|405.21|401.11|15
1638307190000|2021-11-30 21:19:50|405.29|401.19|405.19|401.09|405.35|401.25|405.05|400.95|19
1638307200000|2021-11-30 21:20:00|405.2|401.1|405.35|401.25|405.37|401.27|405|400.9|15
1638307210000|2021-11-30 21:20:10|405.36|401.26|405.15|401.05|405.36|401.26|405.15|401.05|9
1638307220000|2021-11-30 21:20:20|405.14|401.04|405.09|400.99|405.27|401.17|405.05|400.95|14
1638307230000|2021-11-30 21:20:30|405.1|401|405.14|401.04|405.16|401.06|405.09|400.99|10
1638307240000|2021-11-30 21:20:40|405.08|400.98|405.02|400.92|405.15|401.05|405.02|400.92|15
1638307250000|2021-11-30 21:20:50|405.04|400.94|405.2|401.1|405.2|401.1|404.9|400.8|14
1638307260000|2021-11-30 21:21:00|405.21|401.11|405.18|401.08|405.23|401.13|405.03|400.93|18
1638307270000|2021-11-30 21:21:10|405.22|401.12|405.11|401.01|405.22|401.12|404.96|400.86|14
1638307280000|2021-11-30 21:21:20|405.09|400.99|405.07|400.97|405.22|401.12|404.94|400.84|16
1638307290000|2021-11-30 21:21:30|404.94|400.84|405.01|400.91|405.16|401.06|404.94|400.84|15
1638307300000|2021-11-30 21:21:40|405.03|400.93|405.06|400.96|405.12|401.02|405.02|400.92|10
1638307310000|2021-11-30 21:21:50|405.09|400.99|405.23|401.13|405.23|401.13|405.06|400.96|9
1638307320000|2021-11-30 21:22:00|405.25|401.15|405.02|400.92|405.25|401.15|404.9|400.8|11
1638307330000|2021-11-30 21:22:10|405.08|400.98|405.3|401.2|405.31|401.21|405.02|400.92|11
1638307340000|2021-11-30 21:22:20|405.2|401.1|405.15|401.05|405.32|401.22|405.15|401.05|8
1638307350000|2021-11-30 21:22:30|405.14|401.04|405.06|400.96|405.14|401.04|404.9|400.8|16
1638307360000|2021-11-30 21:22:40|405.14|401.04|404.95|400.85|405.14|401.04|404.93|400.83|14
1638307370000|2021-11-30 21:22:50|405.04|400.94|405.03|400.93|405.09|400.99|404.95|400.85|13
1638307380000|2021-11-30 21:23:00|405.02|400.92|405.02|400.92|405.04|400.94|405.02|400.92|5
1638307390000|2021-11-30 21:23:10|405.03|400.93|405.21|401.11|405.3|401.2|405|400.9|10
1638307400000|2021-11-30 21:23:20|405.19|401.09|405|400.9|405.33|401.23|405|400.9|17
1638307410000|2021-11-30 21:23:30|405.17|401.07|405.05|400.95|405.22|401.12|405.03|400.93|10
1638307420000|2021-11-30 21:23:40|405.2|401.1|404.98|400.88|405.2|401.1|404.95|400.85|14
1638307430000|2021-11-30 21:23:50|404.95|400.85|404.89|400.79|404.98|400.88|404.88|400.78|10
1638307440000|2021-11-30 21:24:00|404.85|400.75|404.89|400.79|405.09|400.99|404.85|400.75|15
1638307450000|2021-11-30 21:24:10|404.88|400.78|404.94|400.84|404.94|400.84|404.76|400.66|12
1638307460000|2021-11-30 21:24:20|404.87|400.77|404.84|400.74|404.91|400.81|404.82|400.72|14
1638307470000|2021-11-30 21:24:30|404.83|400.73|404.62|400.52|404.89|400.79|404.61|400.51|16
1638307480000|2021-11-30 21:24:40|404.63|400.53|404.81|400.71|404.86|400.76|404.62|400.52|10
1638307490000|2021-11-30 21:24:50|404.64|400.54|404.59|400.49|404.64|400.54|404.59|400.49|8
1638307500000|2021-11-30 21:25:00|404.57|400.47|404.81|400.71|404.81|400.71|404.49|400.39|15
1638307510000|2021-11-30 21:25:10|404.82|400.72|404.83|400.73|404.83|400.73|404.8|400.7|8
1638307520000|2021-11-30 21:25:20|404.79|400.69|404.7|400.6|404.84|400.74|404.67|400.57|9
1638307530000|2021-11-30 21:25:30|404.69|400.59|404.78|400.68|404.83|400.73|404.69|400.59|17
1638307540000|2021-11-30 21:25:40|404.77|400.67|404.48|400.38|404.77|400.67|404.48|400.38|20
1638307550000|2021-11-30 21:25:50|404.49|400.39|404.51|400.41|404.51|400.41|404.37|400.27|8
1638307560000|2021-11-30 21:26:00|404.49|400.39|404.61|400.51|404.64|400.54|404.31|400.21|14
1638307570000|2021-11-30 21:26:10|404.49|400.39|404.17|400.07|404.61|400.51|404.17|400.07|25
1638307580000|2021-11-30 21:26:20|404.16|400.06|404.17|400.07|404.31|400.21|404.13|400.03|13
1638307590000|2021-11-30 21:26:30|404.14|400.04|404.36|400.26|404.37|400.27|404.14|400.04|16
1638307600000|2021-11-30 21:26:40|404.37|400.27|404.37|400.27|404.37|400.27|404.14|400.04|13
1638307610000|2021-11-30 21:26:50|404.38|400.28|404.38|400.28|404.54|400.44|404.29|400.19|31
1638307620000|2021-11-30 21:27:00|404.26|400.16|404.18|400.08|404.31|400.21|404.18|400.08|5
1638307630000|2021-11-30 21:27:10|404.16|400.06|404.76|400.66|404.85|400.75|404.16|400.06|26
1638307640000|2021-11-30 21:27:20|404.59|400.49|404.63|400.53|404.72|400.62|404.53|400.43|21
1638307650000|2021-11-30 21:27:30|404.64|400.54|404.49|400.39|404.65|400.55|404.38|400.28|15
1638307660000|2021-11-30 21:27:40|404.62|400.52|404.64|400.54|404.66|400.56|404.47|400.37|12
1638307670000|2021-11-30 21:27:50|404.5|400.4|404.51|400.41|404.66|400.56|404.46|400.36|21
1638307680000|2021-11-30 21:28:00|404.52|400.42|404.5|400.4|404.59|400.49|404.47|400.37|18
1638307690000|2021-11-30 21:28:10|404.49|400.39|404.46|400.36|404.49|400.39|404.45|400.35|7
1638307700000|2021-11-30 21:28:20|404.47|400.37|404.24|400.14|404.47|400.37|404.24|400.14|7
1638307710000|2021-11-30 21:28:30|404.37|400.27|404.46|400.36|404.5|400.4|404.37|400.27|8
1638307720000|2021-11-30 21:28:40|404.41|400.31|404.25|400.15|404.48|400.38|404.2|400.1|19
1638307730000|2021-11-30 21:28:50|404.49|400.39|404.51|400.41|404.54|400.44|404.25|400.15|15
1638307740000|2021-11-30 21:29:00|404.34|400.24|404.37|400.27|404.37|400.27|404.3|400.2|8
1638307750000|2021-11-30 21:29:10|404.3|400.2|404.35|400.25|404.38|400.28|404.3|400.2|6
1638307760000|2021-11-30 21:29:20|404.34|400.24|404.21|400.11|404.39|400.29|404.21|400.11|17
1638307770000|2021-11-30 21:29:30|404.18|400.08|404.19|400.09|404.2|400.1|404|399.9|13
1638307780000|2021-11-30 21:29:40|404.09|399.99|403.96|399.86|404.12|400.02|403.95|399.85|20
1638307790000|2021-11-30 21:29:50|403.95|399.85|404.08|399.98|404.08|399.98|403.9|399.8|15
1638307800000|2021-11-30 21:30:00|403.83|399.73|404.12|400.02|404.16|400.06|403.83|399.73|12
1638307810000|2021-11-30 21:30:10|404.15|400.05|404.33|400.23|404.36|400.26|403.96|399.86|26
1638307820000|2021-11-30 21:30:20|404.29|400.19|404.12|400.02|404.3|400.2|404.12|400.02|13
1638307830000|2021-11-30 21:30:30|404.11|400.01|404.15|400.05|404.15|400.05|404.07|399.97|13
1638307840000|2021-11-30 21:30:40|404.24|400.14|404.18|400.08|404.24|400.14|403.96|399.86|21
1638307850000|2021-11-30 21:30:50|404.17|400.07|404.13|400.03|404.17|400.07|404.13|400.03|4
1638307860000|2021-11-30 21:31:00|404.11|400.01|403.95|399.85|404.23|400.13|403.95|399.85|17
1638307870000|2021-11-30 21:31:10|404.01|399.91|404.25|400.15|404.31|400.21|403.95|399.85|22
1638307880000|2021-11-30 21:31:20|404.23|400.13|404.05|399.95|404.23|400.13|404.05|399.95|17
1638307890000|2021-11-30 21:31:30|404.06|399.96|404.1|400|404.14|400.04|403.93|399.83|10
1638307900000|2021-11-30 21:31:40|404.14|400.04|404.07|399.97|404.2|400.1|403.88|399.78|17
1638307910000|2021-11-30 21:31:50|404.03|399.93|404.03|399.93|404.15|400.05|403.99|399.89|13
1638307920000|2021-11-30 21:32:00|404.04|399.94|404.01|399.91|404.2|400.1|403.98|399.88|12
1638307930000|2021-11-30 21:32:10|403.98|399.88|403.98|399.88|403.99|399.89|403.9|399.8|10
1638307940000|2021-11-30 21:32:20|403.95|399.85|403.94|399.84|403.97|399.87|403.85|399.75|16
1638307950000|2021-11-30 21:32:30|403.97|399.87|403.85|399.75|403.97|399.87|403.84|399.74|8
1638307960000|2021-11-30 21:32:40|403.88|399.78|403.84|399.74|403.89|399.79|403.82|399.72|14
1638307970000|2021-11-30 21:32:50|403.81|399.71|404.01|399.91|404.01|399.91|403.75|399.65|14
1638307980000|2021-11-30 21:33:00|404.05|399.95|404.01|399.91|404.1|400|403.82|399.72|27
1638307990000|2021-11-30 21:33:10|404|399.9|404.11|400.01|404.11|400.01|403.91|399.81|11
1638308000000|2021-11-30 21:33:20|404.12|400.02|404.1|400|404.12|400.02|403.9|399.8|16
1638308010000|2021-11-30 21:33:30|404.11|400.01|404.06|399.96|404.23|400.13|403.98|399.88|15
1638308020000|2021-11-30 21:33:40|404.07|399.97|404.13|400.03|404.13|400.03|403.93|399.83|19
1638308030000|2021-11-30 21:33:50|403.94|399.84|403.88|399.78|404.04|399.94|403.69|399.59|20
1638308040000|2021-11-30 21:34:00|403.92|399.82|403.51|399.41|403.92|399.82|403.51|399.41|27
1638308050000|2021-11-30 21:34:10|403.56|399.46|403.58|399.48|403.59|399.49|403.49|399.39|14
1638308060000|2021-11-30 21:34:20|403.49|399.39|403.48|399.38|403.63|399.53|403.42|399.32|18
1638308070000|2021-11-30 21:34:30|403.46|399.36|403.4|399.3|403.47|399.37|403.32|399.22|16
1638308080000|2021-11-30 21:34:40|403.43|399.33|403.4|399.3|403.44|399.34|403.29|399.19|21
1638308090000|2021-11-30 21:34:50|403.41|399.31|403.3|399.2|403.49|399.39|403.29|399.19|20
1638308100000|2021-11-30 21:35:00|403.31|399.21|403.53|399.43|403.54|399.44|403.3|399.2|10
1638308110000|2021-11-30 21:35:10|403.54|399.44|403.4|399.3|403.54|399.44|403.4|399.3|20
1638308120000|2021-11-30 21:35:20|403.41|399.31|403.4|399.3|403.54|399.44|403.36|399.26|18
1638308130000|2021-11-30 21:35:30|403.38|399.28|403.21|399.11|403.39|399.29|403.21|399.11|22
1638308140000|2021-11-30 21:35:40|403.34|399.24|403.26|399.16|403.34|399.24|403.13|399.03|25
1638308150000|2021-11-30 21:35:50|403.27|399.17|403.32|399.22|403.57|399.47|403.2|399.1|33
1638308160000|2021-11-30 21:36:00|403.36|399.26|403.3|399.2|403.36|399.26|403.24|399.14|24
1638308170000|2021-11-30 21:36:10|403.28|399.18|403|398.9|403.3|399.2|403|398.9|20
1638308180000|2021-11-30 21:36:20|402.98|398.88|403.18|399.08|403.19|399.09|402.93|398.83|20
1638308190000|2021-11-30 21:36:30|403.15|399.05|403.09|398.99|403.19|399.09|403|398.9|17
1638308200000|2021-11-30 21:36:40|403.07|398.97|403.19|399.09|403.2|399.1|402.95|398.85|17
1638308210000|2021-11-30 21:36:50|403.15|399.05|402.99|398.89|403.16|399.06|402.97|398.87|13
1638308220000|2021-11-30 21:37:00|403.03|398.93|403.17|399.07|403.29|399.19|402.99|398.89|15
1638308230000|2021-11-30 21:37:10|403.13|399.03|403.29|399.19|403.29|399.19|403.09|398.99|20
1638308240000|2021-11-30 21:37:20|403.28|399.18|403.08|398.98|403.29|399.19|403.08|398.98|16
1638308250000|2021-11-30 21:37:30|402.95|398.85|402.98|398.88|403.08|398.98|402.87|398.77|13
1638308260000|2021-11-30 21:37:40|403.02|398.92|403.08|398.98|403.13|399.03|402.94|398.84|20
1638308270000|2021-11-30 21:37:50|403.02|398.92|402.96|398.86|403.05|398.95|402.91|398.81|19
1638308280000|2021-11-30 21:38:00|402.97|398.87|402.98|398.88|403.12|399.02|402.85|398.75|17
1638308290000|2021-11-30 21:38:10|402.96|398.86|402.9|398.8|402.96|398.86|402.8|398.7|19
1638308300000|2021-11-30 21:38:20|402.89|398.79|402.74|398.64|402.91|398.81|402.7|398.6|21
1638308310000|2021-11-30 21:38:30|402.71|398.61|402.6|398.5|402.72|398.62|402.56|398.46|14
1638308320000|2021-11-30 21:38:40|402.62|398.52|403.07|398.97|403.07|398.97|402.58|398.48|24
1638308330000|2021-11-30 21:38:50|403.08|398.98|402.99|398.89|403.12|399.02|402.92|398.82|24
1638308340000|2021-11-30 21:39:00|403.01|398.91|403.25|399.15|403.25|399.15|402.93|398.83|23
1638308350000|2021-11-30 21:39:10|403.27|399.17|403.12|399.02|403.27|399.17|403.04|398.94|16
1638308360000|2021-11-30 21:39:20|403.14|399.04|403.36|399.26|403.38|399.28|403.08|398.98|19
1638308370000|2021-11-30 21:39:30|403.34|399.24|403.17|399.07|403.38|399.28|403.17|399.07|21
1638308380000|2021-11-30 21:39:40|403.13|399.03|403.06|398.96|403.24|399.14|403.06|398.96|15
1638308390000|2021-11-30 21:39:50|403.1|399|403.23|399.13|403.23|399.13|403.06|398.96|24
1638308400000|2021-11-30 21:40:00|403.12|399.02|403.18|399.08|403.23|399.13|403.05|398.95|22
1638308410000|2021-11-30 21:40:10|403.12|399.02|402.85|398.75|403.27|399.17|402.84|398.74|31
1638308420000|2021-11-30 21:40:20|402.83|398.73|402.88|398.78|402.97|398.87|402.82|398.72|21
1638308430000|2021-11-30 21:40:30|402.89|398.79|402.87|398.77|402.93|398.83|402.73|398.63|16
1638308440000|2021-11-30 21:40:40|402.85|398.75|402.76|398.66|402.94|398.84|402.64|398.54|27
1638308450000|2021-11-30 21:40:50|402.78|398.68|402.85|398.75|402.87|398.77|402.6|398.5|24
1638308460000|2021-11-30 21:41:00|402.91|398.81|402.7|398.6|402.91|398.81|402.62|398.52|22
1638308470000|2021-11-30 21:41:10|402.72|398.62|402.7|398.6|402.89|398.79|402.55|398.45|23
1638308480000|2021-11-30 21:41:20|402.69|398.59|402.57|398.47|402.69|398.59|402.51|398.41|9
1638308490000|2021-11-30 21:41:30|402.76|398.66|402.31|398.21|402.76|398.66|402.31|398.21|16
1638308500000|2021-11-30 21:41:40|402.26|398.16|402.35|398.25|402.38|398.28|402.26|398.16|13
1638308510000|2021-11-30 21:41:50|402.36|398.26|402.27|398.17|402.52|398.42|402.27|398.17|7
1638308520000|2021-11-30 21:42:00|402.29|398.19|402.34|398.24|402.36|398.26|402.26|398.16|8
1638308530000|2021-11-30 21:42:10|402.35|398.25|402.52|398.42|402.52|398.42|402.35|398.25|19
1638308540000|2021-11-30 21:42:20|402.41|398.31|402.4|398.3|402.45|398.35|402.37|398.27|14
1638308550000|2021-11-30 21:42:30|402.29|398.19|402.23|398.13|402.43|398.33|402.21|398.11|19
1638308560000|2021-11-30 21:42:40|402.27|398.17|402.14|398.04|402.27|398.17|402.09|397.99|18
1638308570000|2021-11-30 21:42:50|402.12|398.02|402.12|398.02|402.17|398.07|402.12|398.02|8
1638308580000|2021-11-30 21:43:00|402.14|398.04|402.49|398.39|402.59|398.49|402.12|398.02|30
1638308590000|2021-11-30 21:43:10|402.48|398.38|402.47|398.37|402.49|398.39|402.19|398.09|23
1638308600000|2021-11-30 21:43:20|402.32|398.22|402.23|398.13|402.47|398.37|402.18|398.08|25
1638308610000|2021-11-30 21:43:30|402.21|398.11|402.21|398.11|402.35|398.25|402.18|398.08|18
1638308620000|2021-11-30 21:43:40|402.23|398.13|402.36|398.26|402.51|398.41|402.23|398.13|18
1638308630000|2021-11-30 21:43:50|402.4|398.3|402.39|398.29|402.44|398.34|402.38|398.28|13
1638308640000|2021-11-30 21:44:00|402.4|398.3|402.29|398.19|402.41|398.31|402.13|398.03|16
1638308650000|2021-11-30 21:44:10|402.39|398.29|402.35|398.25|402.39|398.29|402.3|398.2|4
1638308660000|2021-11-30 21:44:20|402.4|398.3|402.76|398.66|402.76|398.66|402.39|398.29|21
1638308670000|2021-11-30 21:44:30|402.77|398.67|402.82|398.72|402.86|398.76|402.75|398.65|18
1638308680000|2021-11-30 21:44:40|402.83|398.73|402.68|398.58|402.86|398.76|402.5|398.4|32
1638308690000|2021-11-30 21:44:50|402.64|398.54|402.81|398.71|402.88|398.78|402.64|398.54|28
1638308700000|2021-11-30 21:45:00|402.79|398.69|402.84|398.74|402.84|398.74|402.79|398.69|14
1638308710000|2021-11-30 21:45:10|402.85|398.75|403.13|399.03|403.17|399.07|402.85|398.75|27
1638308720000|2021-11-30 21:45:20|403.12|399.02|403.33|399.23|403.33|399.23|402.99|398.89|24
1638308730000|2021-11-30 21:45:30|403.32|399.22|403.42|399.32|403.47|399.37|403.25|399.15|28
1638308740000|2021-11-30 21:45:40|403.43|399.33|403.24|399.14|403.43|399.33|403.21|399.11|29
1638308750000|2021-11-30 21:45:50|403.22|399.12|403.06|398.96|403.22|399.12|402.92|398.82|21
1638308760000|2021-11-30 21:46:00|403.08|398.98|403.19|399.09|403.19|399.09|403.03|398.93|19
1638308770000|2021-11-30 21:46:10|403.18|399.08|403.21|399.11|403.29|399.19|403.14|399.04|24
1638308780000|2021-11-30 21:46:20|403.19|399.09|403.29|399.19|403.29|399.19|403.19|399.09|9
1638308790000|2021-11-30 21:46:30|403.3|399.2|403.21|399.11|403.32|399.22|403.21|399.11|17
1638308800000|2021-11-30 21:46:40|403.23|399.13|403.14|399.04|403.24|399.14|403.09|398.99|14
1638308810000|2021-11-30 21:46:50|403.09|398.99|403.24|399.14|403.25|399.15|403.05|398.95|9
1638308820000|2021-11-30 21:47:00|403.26|399.16|403.35|399.25|403.41|399.31|403.15|399.05|20
1638308830000|2021-11-30 21:47:10|403.36|399.26|403.47|399.37|403.63|399.53|403.28|399.18|21
1638308840000|2021-11-30 21:47:20|403.48|399.38|403.7|399.6|403.74|399.64|403.4|399.3|19
1638308850000|2021-11-30 21:47:30|403.67|399.57|403.62|399.52|403.76|399.66|403.59|399.49|14
1638308860000|2021-11-30 21:47:40|403.59|399.49|403.5|399.4|403.62|399.52|403.49|399.39|15
1638308870000|2021-11-30 21:47:50|403.49|399.39|403.66|399.56|403.73|399.63|403.43|399.33|18
1638308880000|2021-11-30 21:48:00|403.7|399.6|403.69|399.59|403.78|399.68|403.6|399.5|19
1638308890000|2021-11-30 21:48:10|403.72|399.62|403.77|399.67|404.05|399.95|403.72|399.62|28
1638308900000|2021-11-30 21:48:20|403.8|399.7|403.94|399.84|403.96|399.86|403.71|399.61|12
1638308910000|2021-11-30 21:48:30|403.93|399.83|403.89|399.79|403.99|399.89|403.86|399.76|13
1638308920000|2021-11-30 21:48:40|403.9|399.8|403.97|399.87|404.04|399.94|403.87|399.77|8
1638308930000|2021-11-30 21:48:50|403.95|399.85|404.02|399.92|404.03|399.93|403.9|399.8|16
1638308940000|2021-11-30 21:49:00|404|399.9|404.04|399.94|404.13|400.03|403.87|399.77|24
1638308950000|2021-11-30 21:49:10|403.97|399.87|404.09|399.99|404.11|400.01|403.89|399.79|13
1638308960000|2021-11-30 21:49:20|404.08|399.98|404.09|399.99|404.13|400.03|404.08|399.98|13
1638308970000|2021-11-30 21:49:30|404.1|400|403.95|399.85|404.17|400.07|403.9|399.8|18
1638308980000|2021-11-30 21:49:40|404.01|399.91|404.04|399.94|404.05|399.95|403.92|399.82|10
1638308990000|2021-11-30 21:49:50|404.03|399.93|403.91|399.81|404.04|399.94|403.91|399.81|17
1638309000000|2021-11-30 21:50:00|403.99|399.89|404.04|399.94|404.05|399.95|403.94|399.84|12
1638309010000|2021-11-30 21:50:10|404.08|399.98|403.96|399.86|404.11|400.01|403.96|399.86|13
1638309020000|2021-11-30 21:50:20|403.99|399.89|404.25|400.15|404.25|400.15|403.99|399.89|11
1638309030000|2021-11-30 21:50:30|404.23|400.13|404.48|400.38|404.56|400.46|404.23|400.13|26
1638309040000|2021-11-30 21:50:40|404.5|400.4|404.6|400.5|404.6|400.5|404.39|400.29|21
1638309050000|2021-11-30 21:50:50|404.55|400.45|404.56|400.46|404.6|400.5|404.5|400.4|15
1638309060000|2021-11-30 21:51:00|404.51|400.41|404.66|400.56|404.66|400.56|404.48|400.38|17
1638309070000|2021-11-30 21:51:10|404.65|400.55|404.86|400.76|405.04|400.94|404.65|400.55|28
1638309080000|2021-11-30 21:51:20|404.87|400.77|404.72|400.62|404.94|400.84|404.72|400.62|24
1638309090000|2021-11-30 21:51:30|404.82|400.72|404.27|400.17|404.82|400.72|404.25|400.15|24
1638309100000|2021-11-30 21:51:40|404.24|400.14|404.2|400.1|404.31|400.21|404.14|400.04|22
1638309110000|2021-11-30 21:51:50|404.21|400.11|404.22|400.12|404.28|400.18|404.19|400.09|13
1638309120000|2021-11-30 21:52:00|404.2|400.1|404.19|400.09|404.31|400.21|404.16|400.06|21
1638309130000|2021-11-30 21:52:10|404.18|400.08|404.21|400.11|404.21|400.11|404.18|400.08|6
1638309140000|2021-11-30 21:52:20|404.19|400.09|404.16|400.06|404.19|400.09|404.02|399.92|19
1638309150000|2021-11-30 21:52:30|404.15|400.05|404.1|400|404.15|400.05|403.95|399.85|21
1638309160000|2021-11-30 21:52:40|404.11|400.01|404.1|400|404.22|400.12|404.06|399.96|15
1638309170000|2021-11-30 21:52:50|404.11|400.01|404.17|400.07|404.17|400.07|404.02|399.92|17
1638309180000|2021-11-30 21:53:00|404.14|400.04|404.41|400.31|404.55|400.45|404.11|400.01|28
1638309190000|2021-11-30 21:53:10|404.49|400.39|404.47|400.37|404.49|400.39|404.43|400.33|10
1638309200000|2021-11-30 21:53:20|404.43|400.33|404.58|400.48|404.58|400.48|404.41|400.31|11
1638309210000|2021-11-30 21:53:30|404.61|400.51|404.62|400.52|404.65|400.55|404.56|400.46|12
1638309220000|2021-11-30 21:53:40|404.64|400.54|404.54|400.44|404.7|400.6|404.5|400.4|23
1638309230000|2021-11-30 21:53:50|404.63|400.53|404.45|400.35|404.66|400.56|404.43|400.33|11
1638309240000|2021-11-30 21:54:00|404.49|400.39|404.54|400.44|404.56|400.46|404.45|400.35|8
1638309250000|2021-11-30 21:54:10|404.57|400.47|404.26|400.16|404.57|400.47|404.26|400.16|18
1638309260000|2021-11-30 21:54:20|404.28|400.18|404.41|400.31|404.56|400.46|404.26|400.16|19
1638309270000|2021-11-30 21:54:30|404.65|400.55|404.42|400.32|404.65|400.55|404.38|400.28|15
1638309280000|2021-11-30 21:54:40|404.45|400.35|404.41|400.31|404.56|400.46|404.37|400.27|8
1638309290000|2021-11-30 21:54:50|404.48|400.38|404.64|400.54|404.69|400.59|404.44|400.34|14
1638309300000|2021-11-30 21:55:00|404.62|400.52|404.81|400.71|404.86|400.76|404.62|400.52|21
1638309310000|2021-11-30 21:55:10|404.72|400.62|404.82|400.72|404.88|400.78|404.66|400.56|23
1638309320000|2021-11-30 21:55:20|404.83|400.73|404.63|400.53|404.83|400.73|404.63|400.53|9
1638309330000|2021-11-30 21:55:30|404.62|400.52|404.56|400.46|404.68|400.58|404.55|400.45|19
1638309340000|2021-11-30 21:55:40|404.55|400.45|404.52|400.42|404.56|400.46|404.52|400.42|4
1638309350000|2021-11-30 21:55:50|404.53|400.43|404.44|400.34|404.54|400.44|404.32|400.22|16
1638309360000|2021-11-30 21:56:00|404.45|400.35|404.49|400.39|404.5|400.4|404.38|400.28|19
1638309370000|2021-11-30 21:56:10|404.5|400.4|404.44|400.34|404.5|400.4|404.41|400.31|17
1638309380000|2021-11-30 21:56:20|404.48|400.38|404.44|400.34|404.58|400.48|404.27|400.17|22
1638309390000|2021-11-30 21:56:30|404.47|400.37|404.6|400.5|404.61|400.51|404.25|400.15|26
1638309400000|2021-11-30 21:56:40|404.54|400.44|404.52|400.42|404.63|400.53|404.48|400.38|14
1638309410000|2021-11-30 21:56:50|404.54|400.44|404.52|400.42|404.58|400.48|404.49|400.39|12
1638309420000|2021-11-30 21:57:00|404.53|400.43|404.45|400.35|404.53|400.43|404.36|400.26|13
1638309430000|2021-11-30 21:57:10|404.44|400.34|404.44|400.34|404.44|400.34|404.44|400.34|1
1638309440000|2021-11-30 21:57:20|404.37|400.27|404.27|400.17|404.47|400.37|404.27|400.17|11
1638309450000|2021-11-30 21:57:30|404.26|400.16|404.1|400|404.29|400.19|404.1|400|7
1638309460000|2021-11-30 21:57:40|404.08|399.98|404.17|400.07|404.18|400.08|404.08|399.98|11
1638309470000|2021-11-30 21:57:50|404.16|400.06|404.2|400.1|404.21|400.11|404.14|400.04|11
1638309480000|2021-11-30 21:58:00|404.01|399.91|403.96|399.86|404.11|400.01|403.96|399.86|13
1638309490000|2021-11-30 21:58:10|404|399.9|403.87|399.77|404.01|399.91|403.8|399.7|27
1638309500000|2021-11-30 21:58:20|403.89|399.79|403.85|399.75|403.96|399.86|403.83|399.73|17
1638309510000|2021-11-30 21:58:30|403.83|399.73|403.76|399.66|403.83|399.73|403.7|399.6|18
1638309520000|2021-11-30 21:58:40|403.81|399.71|403.79|399.69|403.85|399.75|403.75|399.65|22
1638309530000|2021-11-30 21:58:50|403.76|399.66|403.8|399.7|403.9|399.8|403.72|399.62|11
1638309540000|2021-11-30 21:59:00|403.87|399.77|403.85|399.75|404.03|399.93|403.82|399.72|21
1638309550000|2021-11-30 21:59:10|403.86|399.76|403.83|399.73|403.87|399.77|403.77|399.67|8
1638309560000|2021-11-30 21:59:20|403.87|399.77|403.98|399.88|403.98|399.88|403.77|399.67|15
1638309570000|2021-11-30 21:59:30|403.9|399.8|403.91|399.81|404|399.9|403.9|399.8|14
1638309580000|2021-11-30 21:59:40|403.89|399.79|403.88|399.78|403.89|399.79|403.84|399.74|14
1638309590000|2021-11-30 21:59:50|403.86|399.76|403.89|399.79|403.89|399.79|403.86|399.76|3
1638309600000|2021-11-30 22:00:00|403.88|399.78|403.54|399.44|403.88|399.78|403.54|399.44|19
1638309610000|2021-11-30 22:00:10|403.56|399.46|403.65|399.55|403.69|399.59|403.55|399.45|23
1638309620000|2021-11-30 22:00:20|403.66|399.56|403.7|399.6|403.75|399.65|403.66|399.56|12
1638309630000|2021-11-30 22:00:30|403.69|399.59|403.52|399.42|403.7|399.6|403.51|399.41|20
1638309640000|2021-11-30 22:00:40|403.5|399.4|403.63|399.53|403.63|399.53|403.48|399.38|13
1638309650000|2021-11-30 22:00:50|403.62|399.52|403.63|399.53|403.63|399.53|403.62|399.52|2
1638309660000|2021-11-30 22:01:00|403.62|399.52|404|399.9|404|399.9|403.62|399.52|25
1638309670000|2021-11-30 22:01:10|404.03|399.93|404.06|399.96|404.06|399.96|404.02|399.92|15
1638309680000|2021-11-30 22:01:20|404.05|399.95|404.24|400.14|404.25|400.15|404.05|399.95|19
1638309690000|2021-11-30 22:01:30|404.29|400.19|404.42|400.32|404.42|400.32|404.29|400.19|23
1638309700000|2021-11-30 22:01:40|404.41|400.31|404.34|400.24|404.44|400.34|404.33|400.23|12
1638309710000|2021-11-30 22:01:50|404.33|400.23|404.33|400.23|404.37|400.27|404.33|400.23|9
1638309720000|2021-11-30 22:02:00|404.35|400.25|404.47|400.37|404.52|400.42|404.29|400.19|14
1638309730000|2021-11-30 22:02:10|404.45|400.35|404.65|400.55|404.66|400.56|404.43|400.33|24
1638309740000|2021-11-30 22:02:20|404.67|400.57|404.89|400.79|404.92|400.82|404.67|400.57|20
1638309750000|2021-11-30 22:02:30|404.9|400.8|404.86|400.76|404.9|400.8|404.8|400.7|17
1638309760000|2021-11-30 22:02:40|404.85|400.75|404.84|400.74|404.86|400.76|404.82|400.72|10
1638309770000|2021-11-30 22:02:50|404.83|400.73|404.84|400.74|404.87|400.77|404.83|400.73|9
1638309780000|2021-11-30 22:03:00|404.83|400.73|404.84|400.74|404.85|400.75|404.81|400.71|9
1638309790000|2021-11-30 22:03:10|404.83|400.73|404.75|400.65|404.83|400.73|404.75|400.65|9
1638309800000|2021-11-30 22:03:20|404.76|400.66|404.78|400.68|404.78|400.68|404.76|400.66|4
1638309810000|2021-11-30 22:03:30|404.76|400.66|404.88|400.78|404.9|400.8|404.76|400.66|21
1638309820000|2021-11-30 22:03:40|404.89|400.79|404.96|400.86|404.96|400.86|404.87|400.77|20
1638309830000|2021-11-30 22:03:50|404.97|400.87|404.96|400.86|404.98|400.88|404.95|400.85|7
1638309840000|2021-11-30 22:04:00|404.98|400.88|404.75|400.65|405.02|400.92|404.65|400.55|28
1638309850000|2021-11-30 22:04:10|404.73|400.63|404.65|400.55|404.77|400.67|404.65|400.55|15
1638309860000|2021-11-30 22:04:20|404.67|400.57|404.6|400.5|404.67|400.57|404.59|400.49|8
1638309870000|2021-11-30 22:04:30|404.59|400.49|404.65|400.55|404.65|400.55|404.58|400.48|13
1638309880000|2021-11-30 22:04:40|404.64|400.54|404.73|400.63|404.73|400.63|404.64|400.54|11
1638309890000|2021-11-30 22:04:50|404.74|400.64|404.57|400.47|404.75|400.65|404.57|400.47|12
1638309900000|2021-11-30 22:05:00|404.56|400.46|404.77|400.67|404.78|400.68|404.56|400.46|18
1638309910000|2021-11-30 22:05:10|404.75|400.65|404.86|400.76|404.91|400.81|404.72|400.62|20
1638309920000|2021-11-30 22:05:20|404.87|400.77|404.81|400.71|404.89|400.79|404.8|400.7|19
1638309930000|2021-11-30 22:05:30|404.82|400.72|404.65|400.55|404.83|400.73|404.65|400.55|24
1638309940000|2021-11-30 22:05:40|404.67|400.57|404.84|400.74|404.84|400.74|404.66|400.56|13
1638309950000|2021-11-30 22:05:50|404.83|400.73|404.87|400.77|404.89|400.79|404.83|400.73|6
1638309960000|2021-11-30 22:06:00|404.88|400.78|404.91|400.81|404.92|400.82|404.87|400.77|10
1638309970000|2021-11-30 22:06:10|404.92|400.82|404.91|400.81|404.93|400.83|404.9|400.8|6
1638309980000|2021-11-30 22:06:20|404.93|400.83|404.94|400.84|404.94|400.84|404.91|400.81|6
1638309990000|2021-11-30 22:06:30|404.96|400.86|404.98|400.88|405|400.9|404.94|400.84|7
1638310000000|2021-11-30 22:06:40|405|400.9|405.01|400.91|405.03|400.93|404.98|400.88|19
1638310010000|2021-11-30 22:06:50|405.03|400.93|405.04|400.94|405.05|400.95|405|400.9|9
1638310020000|2021-11-30 22:07:00|405.02|400.92|404.8|400.7|405.02|400.92|404.8|400.7|22
1638310030000|2021-11-30 22:07:10|404.81|400.71|404.83|400.73|404.85|400.75|404.8|400.7|11
1638310040000|2021-11-30 22:07:20|404.82|400.72|404.96|400.86|405.03|400.93|404.82|400.72|17
1638310050000|2021-11-30 22:07:30|404.97|400.87|404.92|400.82|404.97|400.87|404.92|400.82|3
1638310060000|2021-11-30 22:07:40|404.93|400.83|404.91|400.81|404.93|400.83|404.91|400.81|3
1638310080000|2021-11-30 22:08:00|404.94|400.84|404.91|400.81|404.96|400.86|404.91|400.81|11
1638310090000|2021-11-30 22:08:10|404.92|400.82|404.84|400.74|404.93|400.83|404.84|400.74|12
1638310100000|2021-11-30 22:08:20|404.83|400.73|404.74|400.64|404.83|400.73|404.74|400.64|10
1638310110000|2021-11-30 22:08:30|404.75|400.65|404.83|400.73|404.85|400.75|404.74|400.64|16
1638310120000|2021-11-30 22:08:40|404.85|400.75|404.88|400.78|404.9|400.8|404.85|400.75|3
1638310130000|2021-11-30 22:08:50|404.85|400.75|404.8|400.7|404.85|400.75|404.8|400.7|6
1638310140000|2021-11-30 22:09:00|404.81|400.71|404.82|400.72|404.84|400.74|404.76|400.66|12
1638310150000|2021-11-30 22:09:10|404.84|400.74|404.82|400.72|404.85|400.75|404.81|400.71|16
1638310160000|2021-11-30 22:09:20|404.81|400.71|404.81|400.71|404.81|400.71|404.81|400.71|1
1638310180000|2021-11-30 22:09:40|404.82|400.72|405.02|400.92|405.02|400.92|404.81|400.71|21
1638310190000|2021-11-30 22:09:50|405|400.9|405|400.9|405.01|400.91|404.99|400.89|6
1638310200000|2021-11-30 22:10:00|405.01|400.91|405.06|400.96|405.06|400.96|405.01|400.91|8
1638310210000|2021-11-30 22:10:10|405.18|401.08|405.04|400.94|405.18|401.08|404.93|400.83|9
1638310220000|2021-11-30 22:10:20|405.06|400.96|405.09|400.99|405.25|401.15|404.99|400.89|17
1638310230000|2021-11-30 22:10:30|405.14|401.04|404.9|400.8|405.2|401.1|404.9|400.8|12
1638310240000|2021-11-30 22:10:40|405.01|400.91|405.02|400.92|405.2|401.1|404.98|400.88|9
1638310250000|2021-11-30 22:10:50|405.06|400.96|404.91|400.81|405.21|401.11|404.91|400.81|12
1638310260000|2021-11-30 22:11:00|404.9|400.8|404.9|400.8|404.92|400.82|404.89|400.79|4
1638310270000|2021-11-30 22:11:10|404.89|400.79|404.89|400.79|404.93|400.83|404.86|400.76|13
1638310280000|2021-11-30 22:11:20|404.88|400.78|404.8|400.7|404.89|400.79|404.8|400.7|9
1638310290000|2021-11-30 22:11:30|405.02|400.92|404.98|400.88|405.05|400.95|404.94|400.84|10
1638310300000|2021-11-30 22:11:40|405|400.9|404.99|400.89|405.03|400.93|404.99|400.89|8
1638310310000|2021-11-30 22:11:50|405|400.9|404.98|400.88|405|400.9|404.95|400.85|6
1638310320000|2021-11-30 22:12:00|405|400.9|405.23|401.13|405.23|401.13|404.93|400.83|8
1638310330000|2021-11-30 22:12:10|405.05|400.95|405.04|400.94|405.05|400.95|405.02|400.92|3
1638310340000|2021-11-30 22:12:20|405.03|400.93|405.12|401.02|405.16|401.06|404.92|400.82|17
1638310350000|2021-11-30 22:12:30|405.16|401.06|405.16|401.06|405.17|401.07|405.11|401.01|12
1638310360000|2021-11-30 22:12:40|405.17|401.07|405.25|401.15|405.25|401.15|405.15|401.05|8
1638310370000|2021-11-30 22:12:50|405.22|401.12|405.28|401.18|405.3|401.2|405.22|401.12|9
1638310380000|2021-11-30 22:13:00|405.26|401.16|405.44|401.34|405.52|401.42|405.26|401.16|21
1638310390000|2021-11-30 22:13:10|405.46|401.36|405.48|401.38|405.48|401.38|405.33|401.23|12
1638310400000|2021-11-30 22:13:20|405.5|401.4|405.5|401.4|405.52|401.42|405.36|401.26|18
1638310410000|2021-11-30 22:13:30|405.49|401.39|405.38|401.28|405.49|401.39|405.35|401.25|6
1638310420000|2021-11-30 22:13:40|405.39|401.29|405.4|401.3|405.4|401.3|405.39|401.29|2
1638310430000|2021-11-30 22:13:50|405.39|401.29|405.4|401.3|405.42|401.32|405.38|401.28|8
1638310440000|2021-11-30 22:14:00|405.41|401.31|405.33|401.23|405.41|401.31|405.32|401.22|4
1638310450000|2021-11-30 22:14:10|405.3|401.2|405.36|401.26|405.36|401.26|405.3|401.2|3
1638310460000|2021-11-30 22:14:20|405.37|401.27|405.33|401.23|405.37|401.27|405.28|401.18|10
1638310470000|2021-11-30 22:14:30|405.37|401.27|405.41|401.31|405.41|401.31|405.35|401.25|8
1638310480000|2021-11-30 22:14:40|405.4|401.3|405.48|401.38|405.58|401.48|405.32|401.22|12
1638310490000|2021-11-30 22:14:50|405.61|401.51|405.56|401.46|405.7|401.6|405.51|401.41|17
1638310500000|2021-11-30 22:15:00|405.65|401.55|405.68|401.58|405.71|401.61|405.49|401.39|20
1638310510000|2021-11-30 22:15:10|405.54|401.44|405.61|401.51|405.73|401.63|405.54|401.44|14
1638310520000|2021-11-30 22:15:20|405.6|401.5|405.84|401.74|405.93|401.83|405.6|401.5|17
1638310530000|2021-11-30 22:15:30|405.85|401.75|405.89|401.79|405.89|401.79|405.84|401.74|10
1638310540000|2021-11-30 22:15:40|405.83|401.73|405.87|401.77|405.87|401.77|405.81|401.71|4
1638310550000|2021-11-30 22:15:50|405.88|401.78|405.81|401.71|405.88|401.78|405.79|401.69|12
1638310560000|2021-11-30 22:16:00|405.83|401.73|405.66|401.56|405.84|401.74|405.66|401.56|11
1638310570000|2021-11-30 22:16:10|405.67|401.57|405.65|401.55|405.67|401.57|405.64|401.54|5
1638310580000|2021-11-30 22:16:20|405.66|401.56|405.65|401.55|405.66|401.56|405.65|401.55|2
1638310590000|2021-11-30 22:16:30|405.66|401.56|405.67|401.57|405.67|401.57|405.61|401.51|7
1638310600000|2021-11-30 22:16:40|405.56|401.46|405.44|401.34|405.56|401.46|405.43|401.33|9
1638310610000|2021-11-30 22:16:50|405.43|401.33|405.3|401.2|405.5|401.4|405.27|401.17|18
1638310620000|2021-11-30 22:17:00|405.31|401.21|405.18|401.08|405.36|401.26|405.18|401.08|18
1638310630000|2021-11-30 22:17:10|405.17|401.07|405.03|400.93|405.19|401.09|404.95|400.85|22
1638310640000|2021-11-30 22:17:20|405.02|400.92|404.98|400.88|405.08|400.98|404.86|400.76|16
1638310650000|2021-11-30 22:17:30|405|400.9|405.04|400.94|405.15|401.05|404.98|400.88|8
1638310660000|2021-11-30 22:17:40|405.05|400.95|405.07|400.97|405.08|400.98|404.99|400.89|5
1638310670000|2021-11-30 22:17:50|405.06|400.96|404.94|400.84|405.06|400.96|404.94|400.84|2
1638310680000|2021-11-30 22:18:00|404.99|400.89|405.02|400.92|405.04|400.94|404.99|400.89|5
1638310690000|2021-11-30 22:18:10|404.99|400.89|405|400.9|405.06|400.96|404.99|400.89|11
1638310700000|2021-11-30 22:18:20|405.05|400.95|405.04|400.94|405.06|400.96|404.87|400.77|11
1638310710000|2021-11-30 22:18:30|405.03|400.93|404.92|400.82|405.04|400.94|404.92|400.82|6
1638310720000|2021-11-30 22:18:40|404.91|400.81|404.79|400.69|404.92|400.82|404.78|400.68|20
1638310730000|2021-11-30 22:18:50|404.8|400.7|404.79|400.69|404.8|400.7|404.78|400.68|8
1638310740000|2021-11-30 22:19:00|404.8|400.7|404.88|400.78|404.98|400.88|404.79|400.69|16
1638310750000|2021-11-30 22:19:10|404.85|400.75|404.83|400.73|404.86|400.76|404.81|400.71|13
1638310760000|2021-11-30 22:19:20|404.84|400.74|404.84|400.74|404.84|400.74|404.76|400.66|11
1638310770000|2021-11-30 22:19:30|404.85|400.75|404.81|400.71|404.85|400.75|404.81|400.71|5
1638310780000|2021-11-30 22:19:40|404.83|400.73|404.81|400.71|404.83|400.73|404.76|400.66|5
1638310790000|2021-11-30 22:19:50|404.82|400.72|404.84|400.74|404.89|400.79|404.81|400.71|21
1638310800000|2021-11-30 22:20:00|404.88|400.78|404.88|400.78|404.89|400.79|404.84|400.74|13
1638310810000|2021-11-30 22:20:10|404.93|400.83|405.28|401.18|405.29|401.19|404.89|400.79|29
1638310820000|2021-11-30 22:20:20|405.43|401.33|405.34|401.24|405.44|401.34|405.28|401.18|13
1638310830000|2021-11-30 22:20:30|405.5|401.4|405.51|401.41|405.59|401.49|405.3|401.2|26
1638310840000|2021-11-30 22:20:40|405.56|401.46|405.64|401.54|405.74|401.64|405.54|401.44|22
1638310850000|2021-11-30 22:20:50|405.65|401.55|405.7|401.6|405.76|401.66|405.6|401.5|19
1638310860000|2021-11-30 22:21:00|405.64|401.54|405.59|401.49|405.73|401.63|405.5|401.4|17
1638310870000|2021-11-30 22:21:10|405.6|401.5|405.64|401.54|405.68|401.58|405.49|401.39|7
1638310880000|2021-11-30 22:21:20|405.52|401.42|405.53|401.43|405.66|401.56|405.52|401.42|9
1638310890000|2021-11-30 22:21:30|405.54|401.44|405.64|401.54|405.69|401.59|405.43|401.33|12
1638310900000|2021-11-30 22:21:40|405.65|401.55|405.71|401.61|405.71|401.61|405.5|401.4|10
1638310910000|2021-11-30 22:21:50|405.55|401.45|405.64|401.54|405.66|401.56|405.45|401.35|18
1638310920000|2021-11-30 22:22:00|405.63|401.53|405.64|401.54|405.86|401.76|405.51|401.41|15
1638310930000|2021-11-30 22:22:10|405.61|401.51|405.6|401.5|405.65|401.55|405.6|401.5|4
1638310940000|2021-11-30 22:22:20|405.62|401.52|405.6|401.5|405.66|401.56|405.58|401.48|7
1638310950000|2021-11-30 22:22:30|405.58|401.48|405.64|401.54|405.66|401.56|405.49|401.39|15
1638310960000|2021-11-30 22:22:40|405.73|401.63|405.7|401.6|405.74|401.64|405.69|401.59|6
1638310970000|2021-11-30 22:22:50|405.71|401.61|405.57|401.47|405.73|401.63|405.57|401.47|9
1638310980000|2021-11-30 22:23:00|405.58|401.48|405.72|401.62|405.75|401.65|405.57|401.47|7
1638310990000|2021-11-30 22:23:10|405.78|401.68|405.89|401.79|405.93|401.83|405.71|401.61|17
1638311000000|2021-11-30 22:23:20|405.94|401.84|406.14|402.04|406.14|402.04|405.92|401.82|18
1638311010000|2021-11-30 22:23:30|406.18|402.08|406.18|402.08|406.26|402.16|406.1|402|13
1638311020000|2021-11-30 22:23:40|406.14|402.04|406.21|402.11|406.29|402.19|406.14|402.04|14
1638311030000|2021-11-30 22:23:50|406.2|402.1|406.23|402.13|406.27|402.17|406.18|402.08|20
1638311040000|2021-11-30 22:24:00|406.22|402.12|406.34|402.24|406.4|402.3|406.19|402.09|16
1638311050000|2021-11-30 22:24:10|406.37|402.27|406.42|402.32|406.45|402.35|406.26|402.16|9
1638311060000|2021-11-30 22:24:20|406.43|402.33|406.33|402.23|406.43|402.33|406.33|402.23|6
1638311070000|2021-11-30 22:24:30|406.34|402.24|406.32|402.22|406.36|402.26|406.27|402.17|10
1638311080000|2021-11-30 22:24:40|406.36|402.26|406.36|402.26|406.51|402.41|406.29|402.19|14
1638311090000|2021-11-30 22:24:50|406.3|402.2|406.25|402.15|406.43|402.33|406.22|402.12|7
1638311100000|2021-11-30 22:25:00|406.3|402.2|406.71|402.61|406.72|402.62|406.3|402.2|28
1638311110000|2021-11-30 22:25:10|406.69|402.59|406.62|402.52|406.69|402.59|406.6|402.5|13
1638311120000|2021-11-30 22:25:20|406.59|402.49|406.69|402.59|406.7|402.6|406.48|402.38|18
1638311130000|2021-11-30 22:25:30|406.7|402.6|406.58|402.48|406.71|402.61|406.58|402.48|9
1638311140000|2021-11-30 22:25:40|406.6|402.5|406.55|402.45|406.6|402.5|406.55|402.45|5
1638311150000|2021-11-30 22:25:50|406.58|402.48|406.62|402.52|406.62|402.52|406.56|402.46|3
1638311160000|2021-11-30 22:26:00|406.56|402.46|406.68|402.58|406.68|402.58|406.56|402.46|3
1638311170000|2021-11-30 22:26:10|406.72|402.62|406.57|402.47|406.72|402.62|406.57|402.47|3
1638311180000|2021-11-30 22:26:20|406.74|402.64|406.71|402.61|406.74|402.64|406.6|402.5|10
1638311190000|2021-11-30 22:26:30|406.85|402.75|406.69|402.59|406.85|402.75|406.61|402.51|23
1638311200000|2021-11-30 22:26:40|406.65|402.55|406.74|402.64|406.79|402.69|406.62|402.52|15
1638311210000|2021-11-30 22:26:50|406.73|402.63|406.58|402.48|406.73|402.63|406.53|402.43|13
1638311220000|2021-11-30 22:27:00|406.61|402.51|406.61|402.51|406.61|402.51|406.56|402.46|12
1638311230000|2021-11-30 22:27:10|406.71|402.61|406.58|402.48|406.71|402.61|406.56|402.46|10
1638311240000|2021-11-30 22:27:20|406.6|402.5|406.53|402.43|406.73|402.63|406.51|402.41|16
1638311250000|2021-11-30 22:27:30|406.52|402.42|406.53|402.43|406.53|402.43|406.52|402.42|2
1638311260000|2021-11-30 22:27:40|406.54|402.44|406.53|402.43|406.56|402.46|406.53|402.43|4
1638311270000|2021-11-30 22:27:50|406.52|402.42|406.59|402.49|406.59|402.49|406.5|402.4|13
1638311280000|2021-11-30 22:28:00|406.58|402.48|406.58|402.48|406.59|402.49|406.56|402.46|10
1638311290000|2021-11-30 22:28:10|406.61|402.51|406.45|402.35|406.68|402.58|406.36|402.26|25
1638311300000|2021-11-30 22:28:20|406.44|402.34|406.47|402.37|406.61|402.51|406.44|402.34|5
1638311310000|2021-11-30 22:28:30|406.51|402.41|406.49|402.39|406.51|402.41|406.44|402.34|15
1638311320000|2021-11-30 22:28:40|406.51|402.41|406.5|402.4|406.61|402.51|406.42|402.32|19
1638311330000|2021-11-30 22:28:50|406.51|402.41|406.48|402.38|406.64|402.54|406.45|402.35|16
1638311340000|2021-11-30 22:29:00|406.47|402.37|406.45|402.35|406.51|402.41|406.45|402.35|10
1638311350000|2021-11-30 22:29:10|406.48|402.38|406.39|402.29|406.5|402.4|406.39|402.29|19
1638311360000|2021-11-30 22:29:20|406.46|402.36|406.37|402.27|406.47|402.37|406.33|402.23|4
1638311370000|2021-11-30 22:29:30|406.34|402.24|406.37|402.27|406.5|402.4|406.34|402.24|7
1638311380000|2021-11-30 22:29:40|406.36|402.26|406.37|402.27|406.4|402.3|406.36|402.26|4
1638311390000|2021-11-30 22:29:50|406.48|402.38|406.37|402.27|406.48|402.38|406.37|402.27|2
1638311400000|2021-11-30 22:30:00|406.33|402.23|406.38|402.28|406.45|402.35|406.33|402.23|15
1638311410000|2021-11-30 22:30:10|406.39|402.29|406.25|402.15|406.39|402.29|406.15|402.05|9
1638311420000|2021-11-30 22:30:20|406.28|402.18|406.37|402.27|406.44|402.34|406.26|402.16|12
1638311430000|2021-11-30 22:30:30|406.27|402.17|406.32|402.22|406.35|402.25|406.25|402.15|14
1638311440000|2021-11-30 22:30:40|406.45|402.35|406.33|402.23|406.46|402.36|406.26|402.16|7
1638311450000|2021-11-30 22:30:50|406.4|402.3|406.45|402.35|406.45|402.35|406.37|402.27|5
1638311460000|2021-11-30 22:31:00|406.4|402.3|406.32|402.22|406.43|402.33|406.27|402.17|9
1638311470000|2021-11-30 22:31:10|406.35|402.25|406.32|402.22|406.35|402.25|406.26|402.16|4
1638311480000|2021-11-30 22:31:20|406.31|402.21|406.25|402.15|406.32|402.22|406.2|402.1|9
1638311490000|2021-11-30 22:31:30|406.24|402.14|406.24|402.14|406.24|402.14|406.24|402.14|1
1638311510000|2021-11-30 22:31:50|406.25|402.15|406.25|402.15|406.25|402.15|406.25|402.15|1
1638311520000|2021-11-30 22:32:00|406.24|402.14|406.3|402.2|406.3|402.2|406.2|402.1|3
1638311530000|2021-11-30 22:32:10|406.31|402.21|406.41|402.31|406.44|402.34|406.31|402.21|8
1638311540000|2021-11-30 22:32:20|406.42|402.32|406.46|402.36|406.46|402.36|406.42|402.32|4
1638311550000|2021-11-30 22:32:30|406.28|402.18|406.26|402.16|406.46|402.36|406.26|402.16|4
1638311560000|2021-11-30 22:32:40|406.25|402.15|406.41|402.31|406.46|402.36|406.25|402.15|7
1638311570000|2021-11-30 22:32:50|406.46|402.36|406.41|402.31|406.46|402.36|406.4|402.3|3
1638311580000|2021-11-30 22:33:00|406.4|402.3|406.4|402.3|406.4|402.3|406.32|402.22|15
1638311590000|2021-11-30 22:33:10|406.41|402.31|406.38|402.28|406.41|402.31|406.38|402.28|6
1638311600000|2021-11-30 22:33:20|406.37|402.27|406.37|402.27|406.37|402.27|406.37|402.27|1
1638311610000|2021-11-30 22:33:30|406.34|402.24|406.35|402.25|406.38|402.28|406.34|402.24|6
1638311620000|2021-11-30 22:33:40|406.34|402.24|406.3|402.2|406.34|402.24|406.3|402.2|6
1638311630000|2021-11-30 22:33:50|406.34|402.24|406.38|402.28|406.38|402.28|406.34|402.24|2
1638311640000|2021-11-30 22:34:00|406.37|402.27|406.37|402.27|406.38|402.28|406.36|402.26|6
1638311650000|2021-11-30 22:34:10|406.36|402.26|406.35|402.25|406.45|402.35|406.35|402.25|8
1638311660000|2021-11-30 22:34:20|406.36|402.26|406.35|402.25|406.38|402.28|406.32|402.22|9
1638311670000|2021-11-30 22:34:30|406.37|402.27|406.3|402.2|406.46|402.36|406.3|402.2|9
1638311680000|2021-11-30 22:34:40|406.28|402.18|406.3|402.2|406.31|402.21|406.28|402.18|4
1638311690000|2021-11-30 22:34:50|406.31|402.21|406.19|402.09|406.35|402.25|406.16|402.06|13
1638311700000|2021-11-30 22:35:00|406.16|402.06|406.13|402.03|406.19|402.09|406.13|402.03|11
1638311710000|2021-11-30 22:35:10|406.14|402.04|406.1|402|406.14|402.04|406.1|402|5
1638311720000|2021-11-30 22:35:20|406.07|401.97|405.94|401.84|406.07|401.97|405.94|401.84|3
1638311730000|2021-11-30 22:35:30|405.98|401.88|406.05|401.95|406.11|402.01|405.98|401.88|10
1638311740000|2021-11-30 22:35:40|406|401.9|405.97|401.87|406.01|401.91|405.97|401.87|6
1638311750000|2021-11-30 22:35:50|405.98|401.88|405.88|401.78|406.03|401.93|405.86|401.76|8
1638311760000|2021-11-30 22:36:00|405.9|401.8|405.84|401.74|405.92|401.82|405.84|401.74|9
1638311770000|2021-11-30 22:36:10|405.86|401.76|405.83|401.73|405.86|401.76|405.81|401.71|11
1638311780000|2021-11-30 22:36:20|405.9|401.8|405.82|401.72|405.9|401.8|405.81|401.71|10
1638311790000|2021-11-30 22:36:30|405.79|401.69|405.81|401.71|405.81|401.71|405.72|401.62|18
1638311800000|2021-11-30 22:36:40|405.79|401.69|405.8|401.7|405.8|401.7|405.79|401.69|6
1638311810000|2021-11-30 22:36:50|405.78|401.68|405.7|401.6|405.8|401.7|405.7|401.6|11
1638311820000|2021-11-30 22:37:00|405.69|401.59|405.74|401.64|405.74|401.64|405.69|401.59|5
1638311830000|2021-11-30 22:37:10|405.73|401.63|405.74|401.64|405.74|401.64|405.73|401.63|6
1638311840000|2021-11-30 22:37:20|405.73|401.63|405.69|401.59|405.74|401.64|405.69|401.59|6
1638311850000|2021-11-30 22:37:30|405.7|401.6|405.7|401.6|405.71|401.61|405.69|401.59|13
1638311860000|2021-11-30 22:37:40|405.69|401.59|405.69|401.59|405.73|401.63|405.69|401.59|12
1638311870000|2021-11-30 22:37:50|405.7|401.6|405.71|401.61|405.71|401.61|405.69|401.59|11
1638311880000|2021-11-30 22:38:00|405.69|401.59|405.69|401.59|405.7|401.6|405.69|401.59|3
1638311890000|2021-11-30 22:38:10|405.7|401.6|405.67|401.57|405.7|401.6|405.67|401.57|9
1638311900000|2021-11-30 22:38:20|405.66|401.56|405.79|401.69|405.79|401.69|405.66|401.56|4
1638311910000|2021-11-30 22:38:30|405.78|401.68|405.73|401.63|405.78|401.68|405.58|401.48|7
1638311920000|2021-11-30 22:38:40|405.75|401.65|405.59|401.49|405.75|401.65|405.59|401.49|2
1638311930000|2021-11-30 22:38:50|405.6|401.5|405.56|401.46|405.62|401.52|405.56|401.46|3
1638311940000|2021-11-30 22:39:00|405.59|401.49|405.54|401.44|405.59|401.49|405.54|401.44|2
1638311960000|2021-11-30 22:39:20|405.57|401.47|405.57|401.47|405.57|401.47|405.57|401.47|1
1638311970000|2021-11-30 22:39:30|405.56|401.46|405.56|401.46|405.56|401.46|405.56|401.46|1
1638311980000|2021-11-30 22:39:40|405.55|401.45|405.53|401.43|405.56|401.46|405.53|401.43|3
1638311990000|2021-11-30 22:39:50|405.56|401.46|405.53|401.43|405.56|401.46|405.53|401.43|2
1638312010000|2021-11-30 22:40:10|405.55|401.45|405.55|401.45|405.55|401.45|405.55|401.45|1
1638312020000|2021-11-30 22:40:20|405.57|401.47|405.53|401.43|405.57|401.47|405.53|401.43|2
1638312030000|2021-11-30 22:40:30|405.55|401.45|405.55|401.45|405.55|401.45|405.55|401.45|1
1638312040000|2021-11-30 22:40:40|405.56|401.46|405.56|401.46|405.56|401.46|405.56|401.46|1
1638312050000|2021-11-30 22:40:50|405.71|401.61|405.7|401.6|405.71|401.61|405.7|401.6|2
1638312060000|2021-11-30 22:41:00|405.68|401.58|405.69|401.59|405.69|401.59|405.68|401.58|2
1638312070000|2021-11-30 22:41:10|405.68|401.58|405.57|401.47|405.68|401.58|405.57|401.47|2
1638312080000|2021-11-30 22:41:20|405.68|401.58|405.68|401.58|405.68|401.58|405.68|401.58|1
1638312090000|2021-11-30 22:41:30|405.57|401.47|405.5|401.4|405.57|401.47|405.5|401.4|6
1638312100000|2021-11-30 22:41:40|405.51|401.41|405.51|401.41|405.51|401.41|405.51|401.41|1
1638312110000|2021-11-30 22:41:50|405.52|401.42|405.53|401.43|405.53|401.43|405.52|401.42|2
1638312120000|2021-11-30 22:42:00|405.48|401.38|405.53|401.43|405.53|401.43|405.48|401.38|3
1638312130000|2021-11-30 22:42:10|405.52|401.42|405.52|401.42|405.52|401.42|405.52|401.42|1
1638312140000|2021-11-30 22:42:20|405.53|401.43|405.57|401.47|405.57|401.47|405.53|401.43|2
1638312150000|2021-11-30 22:42:30|405.61|401.51|405.57|401.47|405.61|401.51|405.52|401.42|9
1638312160000|2021-11-30 22:42:40|405.56|401.46|405.56|401.46|405.56|401.46|405.56|401.46|1
1638312170000|2021-11-30 22:42:50|405.59|401.49|405.66|401.56|405.7|401.6|405.56|401.46|5
1638312180000|2021-11-30 22:43:00|405.7|401.6|405.7|401.6|405.7|401.6|405.7|401.6|1
1638312190000|2021-11-30 22:43:10|405.67|401.57|405.66|401.56|405.72|401.62|405.57|401.47|12
1638312200000|2021-11-30 22:43:20|405.64|401.54|405.67|401.57|405.67|401.57|405.56|401.46|9
1638312210000|2021-11-30 22:43:30|405.63|401.53|405.63|401.53|405.65|401.55|405.63|401.53|5
1638312220000|2021-11-30 22:43:40|405.75|401.65|405.65|401.55|405.75|401.65|405.65|401.55|3
1638312230000|2021-11-30 22:43:50|405.76|401.66|405.65|401.55|405.76|401.66|405.65|401.55|3
1638312240000|2021-11-30 22:44:00|405.64|401.54|405.64|401.54|405.65|401.55|405.62|401.52|9
1638312250000|2021-11-30 22:44:10|405.66|401.56|405.64|401.54|405.67|401.57|405.63|401.53|9
1638312260000|2021-11-30 22:44:20|405.65|401.55|405.65|401.55|405.66|401.56|405.64|401.54|5
1638312280000|2021-11-30 22:44:40|405.64|401.54|405.63|401.53|405.64|401.54|405.63|401.53|2
1638312290000|2021-11-30 22:44:50|405.64|401.54|405.66|401.56|405.67|401.57|405.64|401.54|3
1638312300000|2021-11-30 22:45:00|405.64|401.54|405.54|401.44|405.64|401.54|405.48|401.38|11
1638312310000|2021-11-30 22:45:10|405.5|401.4|405.35|401.25|405.5|401.4|405.31|401.21|21
1638312320000|2021-11-30 22:45:20|405.37|401.27|405.35|401.25|405.41|401.31|405.34|401.24|7
1638312330000|2021-11-30 22:45:30|405.41|401.31|405.41|401.31|405.41|401.31|405.36|401.26|6
1638312340000|2021-11-30 22:45:40|405.36|401.26|405.67|401.57|405.69|401.59|405.36|401.26|20
1638312350000|2021-11-30 22:45:50|405.68|401.58|405.67|401.57|405.71|401.61|405.54|401.44|8
1638312360000|2021-11-30 22:46:00|405.66|401.56|405.65|401.55|405.68|401.58|405.59|401.49|6
1638312370000|2021-11-30 22:46:10|405.61|401.51|405.56|401.46|405.61|401.51|405.53|401.43|3
1638312380000|2021-11-30 22:46:20|405.63|401.53|405.63|401.53|405.63|401.53|405.63|401.53|1
1638312390000|2021-11-30 22:46:30|405.58|401.48|405.5|401.4|405.58|401.48|405.49|401.39|4
1638312400000|2021-11-30 22:46:40|405.49|401.39|405.5|401.4|405.5|401.4|405.49|401.39|2
1638312410000|2021-11-30 22:46:50|405.48|401.38|405.5|401.4|405.57|401.47|405.48|401.38|4
1638312420000|2021-11-30 22:47:00|405.57|401.47|405.45|401.35|405.59|401.49|405.45|401.35|11
1638312440000|2021-11-30 22:47:20|405.4|401.3|405.06|400.96|405.46|401.36|405.06|400.96|17
1638312450000|2021-11-30 22:47:30|405.08|400.98|404.89|400.79|405.16|401.06|404.87|400.77|17
1638312460000|2021-11-30 22:47:40|404.91|400.81|404.98|400.88|405.06|400.96|404.86|400.76|8
1638312470000|2021-11-30 22:47:50|404.9|400.8|404.9|400.8|404.9|400.8|404.85|400.75|3
1638312480000|2021-11-30 22:48:00|404.88|400.78|404.9|400.8|404.91|400.81|404.88|400.78|4
1638312490000|2021-11-30 22:48:10|404.91|400.81|404.91|400.81|404.94|400.84|404.91|400.81|5
1638312500000|2021-11-30 22:48:20|404.92|400.82|404.91|400.81|404.92|400.82|404.86|400.76|8
1638312510000|2021-11-30 22:48:30|404.9|400.8|404.9|400.8|404.92|400.82|404.9|400.8|4
1638312520000|2021-11-30 22:48:40|404.87|400.77|404.86|400.76|404.92|400.82|404.86|400.76|8
1638312530000|2021-11-30 22:48:50|404.85|400.75|404.87|400.77|404.88|400.78|404.85|400.75|4
1638312540000|2021-11-30 22:49:00|404.88|400.78|404.86|400.76|404.88|400.78|404.85|400.75|6
1638312550000|2021-11-30 22:49:10|404.83|400.73|404.85|400.75|404.85|400.75|404.82|400.72|3
1638312560000|2021-11-30 22:49:20|404.83|400.73|404.86|400.76|404.99|400.89|404.83|400.73|4
1638312570000|2021-11-30 22:49:30|404.87|400.77|404.87|400.77|404.87|400.77|404.87|400.77|1
1638312580000|2021-11-30 22:49:40|404.86|400.76|404.84|400.74|404.86|400.76|404.79|400.69|6
1638312590000|2021-11-30 22:49:50|404.79|400.69|404.67|400.57|404.94|400.84|404.67|400.57|13
1638312600000|2021-11-30 22:50:00|404.7|400.6|404.69|400.59|404.72|400.62|404.69|400.59|8
1638312610000|2021-11-30 22:50:10|404.58|400.48|404.7|400.6|404.76|400.66|404.5|400.4|5
1638312620000|2021-11-30 22:50:20|404.61|400.51|404.69|400.59|404.77|400.67|404.61|400.51|13
1638312630000|2021-11-30 22:50:30|404.72|400.62|404.71|400.61|404.95|400.85|404.67|400.57|8
1638312640000|2021-11-30 22:50:40|404.84|400.74|404.71|400.61|404.94|400.84|404.66|400.56|6
1638312650000|2021-11-30 22:50:50|404.74|400.64|404.9|400.8|404.94|400.84|404.66|400.56|15
1638312660000|2021-11-30 22:51:00|404.98|400.88|404.83|400.73|404.99|400.89|404.83|400.73|9
1638312670000|2021-11-30 22:51:10|404.97|400.87|404.97|400.87|404.97|400.87|404.83|400.73|11
1638312680000|2021-11-30 22:51:20|404.98|400.88|404.98|400.88|404.98|400.88|404.9|400.8|7
1638312690000|2021-11-30 22:51:30|404.9|400.8|404.89|400.79|404.9|400.8|404.89|400.79|2
1638312700000|2021-11-30 22:51:40|405.01|400.91|404.95|400.85|405.01|400.91|404.9|400.8|8
1638312710000|2021-11-30 22:51:50|404.98|400.88|404.89|400.79|405|400.9|404.89|400.79|4
1638312720000|2021-11-30 22:52:00|404.86|400.76|404.88|400.78|404.89|400.79|404.86|400.76|3
1638312730000|2021-11-30 22:52:10|404.91|400.81|404.92|400.82|404.92|400.82|404.91|400.81|2
1638312740000|2021-11-30 22:52:20|404.85|400.75|404.97|400.87|404.97|400.87|404.84|400.74|4
1638312750000|2021-11-30 22:52:30|404.96|400.86|404.97|400.87|404.97|400.87|404.96|400.86|2
1638312760000|2021-11-30 22:52:40|404.98|400.88|404.95|400.85|405.15|401.05|404.94|400.84|25
1638312770000|2021-11-30 22:52:50|404.9|400.8|405.18|401.08|405.35|401.25|404.9|400.8|16
1638312780000|2021-11-30 22:53:00|405.16|401.06|405.15|401.05|405.17|401.07|405.15|401.05|5
1638312790000|2021-11-30 22:53:10|405.14|401.04|405.14|401.04|405.14|401.04|405.14|401.04|1
1638312800000|2021-11-30 22:53:20|405.15|401.05|405.16|401.06|405.16|401.06|405.13|401.03|6
1638312810000|2021-11-30 22:53:30|405.34|401.24|405.33|401.23|405.37|401.27|405.33|401.23|4
1638312820000|2021-11-30 22:53:40|405.31|401.21|405.31|401.21|405.33|401.23|405.17|401.07|7
1638312830000|2021-11-30 22:53:50|405.29|401.19|405.35|401.25|405.39|401.29|405.27|401.17|8
1638312840000|2021-11-30 22:54:00|405.37|401.27|405.37|401.27|405.37|401.27|405.34|401.24|3
1638312850000|2021-11-30 22:54:10|405.39|401.29|405.43|401.33|405.45|401.35|405.39|401.29|3
1638312860000|2021-11-30 22:54:20|405.62|401.52|405.62|401.52|405.62|401.52|405.5|401.4|11
1638312870000|2021-11-30 22:54:30|405.41|401.31|405.43|401.33|405.43|401.33|405.41|401.31|2
1638312880000|2021-11-30 22:54:40|405.4|401.3|405.55|401.45|405.56|401.46|405.4|401.3|3
1638312890000|2021-11-30 22:54:50|405.56|401.46|405.58|401.48|405.63|401.53|405.54|401.44|10
1638312900000|2021-11-30 22:55:00|405.36|401.26|405.42|401.32|405.45|401.35|405.36|401.26|6
1638312910000|2021-11-30 22:55:10|405.38|401.28|405.43|401.33|405.54|401.44|405.38|401.28|8
1638312920000|2021-11-30 22:55:20|405.4|401.3|405.51|401.41|405.51|401.41|405.4|401.3|8
1638312930000|2021-11-30 22:55:30|405.53|401.43|405.57|401.47|405.58|401.48|405.39|401.29|20
1638312940000|2021-11-30 22:55:40|405.58|401.48|405.67|401.57|405.67|401.57|405.53|401.43|15
1638312950000|2021-11-30 22:55:50|405.62|401.52|405.75|401.65|405.75|401.65|405.59|401.49|8
1638312960000|2021-11-30 22:56:00|405.67|401.57|405.92|401.82|405.92|401.82|405.67|401.57|5
1638312970000|2021-11-30 22:56:10|405.96|401.86|405.92|401.82|405.96|401.86|405.84|401.74|14
1638312980000|2021-11-30 22:56:20|405.91|401.81|405.92|401.82|406.06|401.96|405.78|401.68|19
1638312990000|2021-11-30 22:56:30|405.94|401.84|406.16|402.06|406.16|402.06|405.92|401.82|8
1638313000000|2021-11-30 22:56:40|406.15|402.05|406.15|402.05|406.15|402.05|406.06|401.96|12
1638313010000|2021-11-30 22:56:50|406.13|402.03|406.15|402.05|406.15|402.05|406.07|401.97|6
1638313020000|2021-11-30 22:57:00|405.89|401.79|405.89|401.79|405.89|401.79|405.89|401.79|1
1638313030000|2021-11-30 22:57:10|405.88|401.78|405.92|401.82|406.09|401.99|405.87|401.77|5
1638313040000|2021-11-30 22:57:20|405.9|401.8|405.78|401.68|406.03|401.93|405.74|401.64|10
1638313050000|2021-11-30 22:57:30|405.96|401.86|405.96|401.86|405.96|401.86|405.8|401.7|9
1638313060000|2021-11-30 22:57:40|405.92|401.82|405.96|401.86|405.96|401.86|405.92|401.82|2
1638313070000|2021-11-30 22:57:50|405.95|401.85|405.96|401.86|405.96|401.86|405.95|401.85|2
1638313080000|2021-11-30 22:58:00|405.81|401.71|405.81|401.71|405.96|401.86|405.78|401.68|6
1638313090000|2021-11-30 22:58:10|405.75|401.65|405.75|401.65|405.75|401.65|405.75|401.65|1
1638313100000|2021-11-30 22:58:20|405.88|401.78|405.75|401.65|405.88|401.78|405.71|401.61|9
1638313110000|2021-11-30 22:58:30|405.73|401.63|405.75|401.65|405.77|401.67|405.72|401.62|4
1638313120000|2021-11-30 22:58:40|405.73|401.63|405.75|401.65|405.79|401.69|405.73|401.63|9
1638313130000|2021-11-30 22:58:50|405.92|401.82|405.91|401.81|405.94|401.84|405.71|401.61|7
1638313140000|2021-11-30 22:59:00|405.92|401.82|405.72|401.62|405.92|401.82|405.72|401.62|2
1638313150000|2021-11-30 22:59:10|405.73|401.63|405.93|401.83|405.96|401.86|405.7|401.6|15
1638313160000|2021-11-30 22:59:20|405.95|401.85|406.03|401.93|406.07|401.97|405.93|401.83|18
1638313170000|2021-11-30 22:59:30|406.02|401.92|406.01|401.91|406.02|401.92|405.97|401.87|6
1638313180000|2021-11-30 22:59:40|406|401.9|406.03|401.93|406.04|401.94|406|401.9|4
1638313190000|2021-11-30 22:59:50|406.04|401.94|406.02|401.92|406.07|401.97|406.01|401.91|7
1638313200000|2021-11-30 23:00:00|406.14|402.04|406.27|402.17|406.36|402.26|406|401.9|21
1638313210000|2021-11-30 23:00:10|406.22|402.12|406.13|402.03|406.32|402.22|406.06|401.96|18
1638313220000|2021-11-30 23:00:20|406.19|402.09|406.23|402.13|406.23|402.13|406.14|402.04|10
1638313230000|2021-11-30 23:00:30|406.21|402.11|406.48|402.38|406.56|402.46|406.19|402.09|14
1638313240000|2021-11-30 23:00:40|406.51|402.41|406.46|402.36|406.64|402.54|406.44|402.34|18
1638313250000|2021-11-30 23:00:50|406.47|402.37|406.58|402.48|406.58|402.48|406.45|402.35|4
1638313260000|2021-11-30 23:01:00|406.57|402.47|406.56|402.46|406.66|402.56|406.56|402.46|10
1638313270000|2021-11-30 23:01:10|406.52|402.42|406.44|402.34|406.57|402.47|406.44|402.34|6
1638313280000|2021-11-30 23:01:20|406.42|402.32|406.44|402.34|406.48|402.38|406.42|402.32|5
1638313290000|2021-11-30 23:01:30|406.45|402.35|406.53|402.43|406.64|402.54|406.45|402.35|12
1638313300000|2021-11-30 23:01:40|406.52|402.42|406.55|402.45|406.6|402.5|406.52|402.42|9
1638313310000|2021-11-30 23:01:50|406.57|402.47|406.59|402.49|406.61|402.51|406.52|402.42|15
1638313320000|2021-11-30 23:02:00|406.61|402.51|406.6|402.5|406.67|402.57|406.53|402.43|8
1638313330000|2021-11-30 23:02:10|406.67|402.57|406.64|402.54|406.68|402.58|406.53|402.43|11
1638313340000|2021-11-30 23:02:20|406.53|402.43|406.55|402.45|406.66|402.56|406.53|402.43|5
1638313350000|2021-11-30 23:02:30|406.53|402.43|406.23|402.13|406.53|402.43|406.2|402.1|13
1638313360000|2021-11-30 23:02:40|406.24|402.14|406.25|402.15|406.26|402.16|406.19|402.09|11
1638313370000|2021-11-30 23:02:50|406.08|401.98|406.26|402.16|406.26|402.16|406.08|401.98|5
1638313380000|2021-11-30 23:03:00|406.25|402.15|406.09|401.99|406.26|402.16|406.07|401.97|5
1638313390000|2021-11-30 23:03:10|406.08|401.98|405.82|401.72|406.18|402.08|405.82|401.72|30
1638313400000|2021-11-30 23:03:20|405.67|401.57|405.34|401.24|405.75|401.65|405.33|401.23|21
1638313410000|2021-11-30 23:03:30|405.35|401.25|405.46|401.36|405.46|401.36|405.33|401.23|7
1638313420000|2021-11-30 23:03:40|405.45|401.35|405.32|401.22|405.46|401.36|405.32|401.22|11
1638313430000|2021-11-30 23:03:50|405.3|401.2|405.25|401.15|405.3|401.2|405.24|401.14|16
1638313440000|2021-11-30 23:04:00|405.27|401.17|405.32|401.22|405.33|401.23|405.26|401.16|10
1638313450000|2021-11-30 23:04:10|405.31|401.21|405.23|401.13|405.31|401.21|405.23|401.13|6
1638313460000|2021-11-30 23:04:20|405.24|401.14|405.14|401.04|405.28|401.18|405.12|401.02|8
1638313470000|2021-11-30 23:04:30|405.11|401.01|405.09|400.99|405.25|401.15|405.06|400.96|18
1638313480000|2021-11-30 23:04:40|405.06|400.96|405.11|401.01|405.13|401.03|405.06|400.96|9
1638313490000|2021-11-30 23:04:50|405.15|401.05|404.98|400.88|405.16|401.06|404.98|400.88|20
1638313500000|2021-11-30 23:05:00|404.99|400.89|404.96|400.86|405.01|400.91|404.88|400.78|21
1638313510000|2021-11-30 23:05:10|404.98|400.88|404.93|400.83|405.02|400.92|404.89|400.79|20
1638313520000|2021-11-30 23:05:20|404.89|400.79|404.53|400.43|404.93|400.83|404.52|400.42|27
1638313530000|2021-11-30 23:05:30|404.51|400.41|404.65|400.55|404.82|400.72|404.51|400.41|23
1638313540000|2021-11-30 23:05:40|404.68|400.58|404.54|400.44|404.68|400.58|404.39|400.29|18
1638313550000|2021-11-30 23:05:50|404.55|400.45|404.49|400.39|404.57|400.47|404.44|400.34|12
1638313560000|2021-11-30 23:06:00|404.53|400.43|404.49|400.39|404.53|400.43|404.44|400.34|15
1638313570000|2021-11-30 23:06:10|404.51|400.41|404.32|400.22|404.51|400.41|404.31|400.21|21
1638313580000|2021-11-30 23:06:20|404.33|400.23|404.1|400|404.39|400.29|404.1|400|15
1638313590000|2021-11-30 23:06:30|404.11|400.01|404.02|399.92|404.16|400.06|404.02|399.92|21
1638313600000|2021-11-30 23:06:40|403.97|399.87|403.77|399.67|403.98|399.88|403.77|399.67|16
1638313610000|2021-11-30 23:06:50|403.79|399.69|403.73|399.63|403.79|399.69|403.6|399.5|16
1638313620000|2021-11-30 23:07:00|403.71|399.61|403.65|399.55|403.71|399.61|403.52|399.42|13
1638313630000|2021-11-30 23:07:10|403.64|399.54|403.66|399.56|403.67|399.57|403.52|399.42|14
1638313640000|2021-11-30 23:07:20|403.62|399.52|403.74|399.64|403.75|399.65|403.62|399.52|8
1638313650000|2021-11-30 23:07:30|403.75|399.65|403.71|399.61|403.89|399.79|403.71|399.61|10
1638313660000|2021-11-30 23:07:40|403.73|399.63|403.64|399.54|403.74|399.64|403.56|399.46|13
1638313670000|2021-11-30 23:07:50|403.65|399.55|403.84|399.74|403.91|399.81|403.65|399.55|8
1638313680000|2021-11-30 23:08:00|403.86|399.76|403.72|399.62|403.86|399.76|403.7|399.6|6
1638313690000|2021-11-30 23:08:10|403.73|399.63|403.83|399.73|403.87|399.77|403.73|399.63|6
1638313700000|2021-11-30 23:08:20|403.82|399.72|403.79|399.69|403.82|399.72|403.73|399.63|12
1638313710000|2021-11-30 23:08:30|403.77|399.67|403.81|399.71|403.81|399.71|403.68|399.58|12
1638313720000|2021-11-30 23:08:40|403.8|399.7|403.79|399.69|403.8|399.7|403.76|399.66|10
1638313730000|2021-11-30 23:08:50|403.86|399.76|403.8|399.7|403.86|399.76|403.79|399.69|6
1638313740000|2021-11-30 23:09:00|403.92|399.82|403.96|399.86|403.98|399.88|403.76|399.66|19
1638313750000|2021-11-30 23:09:10|403.98|399.88|404.19|400.09|404.26|400.16|403.98|399.88|28
1638313760000|2021-11-30 23:09:20|404.2|400.1|404.16|400.06|404.27|400.17|404.05|399.95|20
1638313770000|2021-11-30 23:09:30|404.17|400.07|404.32|400.22|404.36|400.26|404.14|400.04|18
1638313780000|2021-11-30 23:09:40|404.33|400.23|404.33|400.23|404.41|400.31|404.3|400.2|11
1638313790000|2021-11-30 23:09:50|404.34|400.24|404.45|400.35|404.45|400.35|404.34|400.24|19
1638313800000|2021-11-30 23:10:00|404.44|400.34|404.48|400.38|404.48|400.38|404.43|400.33|11
1638313810000|2021-11-30 23:10:10|404.49|400.39|404.64|400.54|404.64|400.54|404.41|400.31|16
1638313820000|2021-11-30 23:10:20|404.52|400.42|404.69|400.59|404.72|400.62|404.5|400.4|11
1638313830000|2021-11-30 23:10:30|404.7|400.6|404.66|400.56|404.86|400.76|404.66|400.56|13
1638313840000|2021-11-30 23:10:40|404.65|400.55|404.62|400.52|404.66|400.56|404.46|400.36|13
1638313850000|2021-11-30 23:10:50|404.61|400.51|404.4|400.3|404.61|400.51|404.4|400.3|13
1638313860000|2021-11-30 23:11:00|404.39|400.29|404.27|400.17|404.44|400.34|404.27|400.17|7
1638313870000|2021-11-30 23:11:10|404.28|400.18|404.06|399.96|404.28|400.18|404.06|399.96|17
1638313880000|2021-11-30 23:11:20|404.05|399.95|404.08|399.98|404.11|400.01|404|399.9|10
1638313890000|2021-11-30 23:11:30|404.06|399.96|404.05|399.95|404.06|399.96|404.04|399.94|4
1638313900000|2021-11-30 23:11:40|404.07|399.97|404.08|399.98|404.08|399.98|404.05|399.95|11
1638313910000|2021-11-30 23:11:50|404.13|400.03|403.92|399.82|404.13|400.03|403.78|399.68|22
1638313920000|2021-11-30 23:12:00|403.93|399.83|403.8|399.7|403.93|399.83|403.7|399.6|23
1638313930000|2021-11-30 23:12:10|403.81|399.71|403.85|399.75|403.89|399.79|403.75|399.65|12
1638313940000|2021-11-30 23:12:20|403.84|399.74|403.92|399.82|404.01|399.91|403.78|399.68|14
1638313950000|2021-11-30 23:12:30|403.91|399.81|403.8|399.7|403.97|399.87|403.78|399.68|11
1638313960000|2021-11-30 23:12:40|403.79|399.69|403.77|399.67|403.8|399.7|403.75|399.65|6
1638313970000|2021-11-30 23:12:50|403.75|399.65|403.77|399.67|403.78|399.68|403.75|399.65|3
1638313980000|2021-11-30 23:13:00|403.75|399.65|403.8|399.7|403.8|399.7|403.75|399.65|3
1638313990000|2021-11-30 23:13:10|403.75|399.65|403.93|399.83|403.93|399.83|403.75|399.65|19
1638314000000|2021-11-30 23:13:20|403.92|399.82|403.84|399.74|404.03|399.93|403.84|399.74|11
1638314010000|2021-11-30 23:13:30|403.83|399.73|404.03|399.93|404.05|399.95|403.8|399.7|12
1638314020000|2021-11-30 23:13:40|404.02|399.92|403.97|399.87|404.04|399.94|403.95|399.85|13
1638314030000|2021-11-30 23:13:50|403.96|399.86|403.92|399.82|403.96|399.86|403.91|399.81|13
1638314040000|2021-11-30 23:14:00|403.93|399.83|403.82|399.72|403.96|399.86|403.8|399.7|14
1638314050000|2021-11-30 23:14:10|403.83|399.73|403.67|399.57|403.83|399.73|403.67|399.57|12
1638314060000|2021-11-30 23:14:20|403.72|399.62|403.72|399.62|403.82|399.72|403.64|399.54|18
1638314070000|2021-11-30 23:14:30|403.68|399.58|403.58|399.48|403.73|399.63|403.55|399.45|23
1638314080000|2021-11-30 23:14:40|403.57|399.47|403.52|399.42|403.57|399.47|403.46|399.36|20
1638314090000|2021-11-30 23:14:50|403.51|399.41|403.57|399.47|403.59|399.49|403.39|399.29|20
1638314100000|2021-11-30 23:15:00|403.55|399.45|403.7|399.6|403.71|399.61|403.55|399.45|18
1638314110000|2021-11-30 23:15:10|403.69|399.59|403.7|399.6|403.83|399.73|403.66|399.56|14
1638314120000|2021-11-30 23:15:20|403.71|399.61|403.83|399.73|404.03|399.93|403.71|399.61|28
1638314130000|2021-11-30 23:15:30|403.95|399.85|404.01|399.91|404.02|399.92|403.83|399.73|21
1638314140000|2021-11-30 23:15:40|404.02|399.92|403.99|399.89|404.11|400.01|403.91|399.81|17
1638314150000|2021-11-30 23:15:50|404|399.9|404.1|400|404.13|400.03|403.99|399.89|18
1638314160000|2021-11-30 23:16:00|404.13|400.03|404.11|400.01|404.18|400.08|404.07|399.97|16
1638314170000|2021-11-30 23:16:10|404.13|400.03|404.34|400.24|404.41|400.31|404.13|400.03|17
1638314180000|2021-11-30 23:16:20|404.28|400.18|404.37|400.27|404.54|400.44|404.28|400.18|16
1638314190000|2021-11-30 23:16:30|404.42|400.32|404.42|400.32|404.43|400.33|404.4|400.3|7
1638314200000|2021-11-30 23:16:40|404.4|400.3|404.55|400.45|404.58|400.48|404.35|400.25|17
1638314210000|2021-11-30 23:16:50|404.54|400.44|404.65|400.55|404.65|400.55|404.47|400.37|17
1638314220000|2021-11-30 23:17:00|404.68|400.58|404.73|400.63|404.75|400.65|404.68|400.58|14
1638314230000|2021-11-30 23:17:10|404.65|400.55|404.56|400.46|404.65|400.55|404.48|400.38|17
1638314240000|2021-11-30 23:17:20|404.61|400.51|404.73|400.63|404.75|400.65|404.61|400.51|15
1638314250000|2021-11-30 23:17:30|404.74|400.64|404.8|400.7|405|400.9|404.65|400.55|14
1638314260000|2021-11-30 23:17:40|404.78|400.68|404.82|400.72|404.84|400.74|404.78|400.68|7
1638314270000|2021-11-30 23:17:50|404.84|400.74|404.84|400.74|404.84|400.74|404.84|400.74|1
1638314280000|2021-11-30 23:18:00|404.99|400.89|405.08|400.98|405.1|401|404.91|400.81|15
1638314290000|2021-11-30 23:18:10|405.1|401|405.3|401.2|405.3|401.2|405.1|401|16
1638314300000|2021-11-30 23:18:20|405.29|401.19|405.26|401.16|405.33|401.23|405.2|401.1|21
1638314310000|2021-11-30 23:18:30|405.25|401.15|405.26|401.16|405.33|401.23|405.15|401.05|23
1638314320000|2021-11-30 23:18:40|405.31|401.21|405.3|401.2|405.52|401.42|405.3|401.2|20
1638314330000|2021-11-30 23:18:50|405.31|401.21|405.32|401.22|405.32|401.22|405.3|401.2|7
1638314340000|2021-11-30 23:19:00|405.38|401.28|405.4|401.3|405.41|401.31|405.32|401.22|11
1638314350000|2021-11-30 23:19:10|405.38|401.28|405.33|401.23|405.46|401.36|405.33|401.23|12
1638314360000|2021-11-30 23:19:20|405.31|401.21|405.17|401.07|405.38|401.28|405.12|401.02|24
1638314370000|2021-11-30 23:19:30|405.14|401.04|405.17|401.07|405.18|401.08|405.14|401.04|8
1638314380000|2021-11-30 23:19:40|405.16|401.06|405.18|401.08|405.23|401.13|405.06|400.96|18
1638314390000|2021-11-30 23:19:50|405.15|401.05|405.14|401.04|405.15|401.05|405.01|400.91|5
1638314400000|2021-11-30 23:20:00|404.95|400.85|404.87|400.77|404.95|400.85|404.7|400.6|27
1638314410000|2021-11-30 23:20:10|404.85|400.75|405.03|400.93|405.03|400.93|404.84|400.74|14
1638314420000|2021-11-30 23:20:20|405.01|400.91|404.9|400.8|405.11|401.01|404.83|400.73|18
1638314430000|2021-11-30 23:20:30|404.97|400.87|405.05|400.95|405.12|401.02|404.9|400.8|19
1638314440000|2021-11-30 23:20:40|405.12|401.02|405.11|401.01|405.17|401.07|405.04|400.94|21
1638314450000|2021-11-30 23:20:50|405.12|401.02|404.86|400.76|405.15|401.05|404.8|400.7|22
1638314460000|2021-11-30 23:21:00|404.82|400.72|404.7|400.6|404.86|400.76|404.7|400.6|24
1638314470000|2021-11-30 23:21:10|404.66|400.56|404.44|400.34|404.68|400.58|404.42|400.32|28
1638314480000|2021-11-30 23:21:20|404.45|400.35|404.56|400.46|404.6|400.5|404.45|400.35|27
1638314490000|2021-11-30 23:21:30|404.57|400.47|404.59|400.49|404.67|400.57|404.48|400.38|17
1638314500000|2021-11-30 23:21:40|404.57|400.47|404.5|400.4|404.67|400.57|404.47|400.37|12
1638314510000|2021-11-30 23:21:50|404.6|400.5|404.4|400.3|404.6|400.5|404.26|400.16|23
1638314520000|2021-11-30 23:22:00|404.51|400.41|404.43|400.33|404.53|400.43|404.3|400.2|16
1638314530000|2021-11-30 23:22:10|404.4|400.3|404.49|400.39|404.54|400.44|404.4|400.3|14
1638314540000|2021-11-30 23:22:20|404.48|400.38|404.42|400.32|404.48|400.38|404.41|400.31|14
1638314550000|2021-11-30 23:22:30|404.43|400.33|404.47|400.37|404.57|400.47|404.39|400.29|15
1638314560000|2021-11-30 23:22:40|404.46|400.36|404.37|400.27|404.52|400.42|404.34|400.24|15
1638314570000|2021-11-30 23:22:50|404.33|400.23|404.47|400.37|404.47|400.37|404.2|400.1|12
1638314580000|2021-11-30 23:23:00|404.46|400.36|404.33|400.23|404.46|400.36|404.2|400.1|15
1638314590000|2021-11-30 23:23:10|404.38|400.28|404.37|400.27|404.41|400.31|404.36|400.26|15
1638314600000|2021-11-30 23:23:20|404.41|400.31|404.52|400.42|404.56|400.46|404.41|400.31|9
1638314610000|2021-11-30 23:23:30|404.53|400.43|404.55|400.45|404.57|400.47|404.51|400.41|7
1638314620000|2021-11-30 23:23:40|404.58|400.48|404.52|400.42|404.58|400.48|404.42|400.32|9
1638314630000|2021-11-30 23:23:50|404.51|400.41|404.4|400.3|404.57|400.47|404.38|400.28|15
1638314640000|2021-11-30 23:24:00|404.38|400.28|404.48|400.38|404.48|400.38|404.17|400.07|21
1638314650000|2021-11-30 23:24:10|404.53|400.43|404.38|400.28|404.53|400.43|404.38|400.28|7
1638314660000|2021-11-30 23:24:20|404.39|400.29|404.24|400.14|404.4|400.3|404.24|400.14|6
1638314670000|2021-11-30 23:24:30|404.25|400.15|404.5|400.4|404.53|400.43|404.25|400.15|22
1638314680000|2021-11-30 23:24:40|404.51|400.41|404.48|400.38|404.58|400.48|404.47|400.37|4
1638314690000|2021-11-30 23:24:50|404.46|400.36|404.57|400.47|404.58|400.48|404.43|400.33|10
1638314700000|2021-11-30 23:25:00|404.51|400.41|404.77|400.67|404.77|400.67|404.51|400.41|13
1638314710000|2021-11-30 23:25:10|404.76|400.66|404.87|400.77|405|400.9|404.65|400.55|23
1638314720000|2021-11-30 23:25:20|404.86|400.76|404.8|400.7|404.86|400.76|404.77|400.67|11
1638314730000|2021-11-30 23:25:30|404.68|400.58|404.78|400.68|404.85|400.75|404.68|400.58|16
1638314740000|2021-11-30 23:25:40|404.77|400.67|404.79|400.69|404.92|400.82|404.77|400.67|11
1638314750000|2021-11-30 23:25:50|404.9|400.8|404.88|400.78|404.95|400.85|404.75|400.65|17
1638314760000|2021-11-30 23:26:00|404.89|400.79|404.82|400.72|404.9|400.8|404.82|400.72|13
1638314770000|2021-11-30 23:26:10|404.81|400.71|404.95|400.85|404.95|400.85|404.81|400.71|11
1638314780000|2021-11-30 23:26:20|404.93|400.83|405.01|400.91|405.18|401.08|404.87|400.77|20
1638314790000|2021-11-30 23:26:30|405.05|400.95|405.49|401.39|405.49|401.39|405.05|400.95|15
1638314800000|2021-11-30 23:26:40|405.48|401.38|405.46|401.36|405.48|401.38|405.44|401.34|4
1638314810000|2021-11-30 23:26:50|405.49|401.39|405.61|401.51|405.61|401.51|405.49|401.39|3
1638314820000|2021-11-30 23:27:00|405.64|401.54|405.58|401.48|405.74|401.64|405.58|401.48|19
1638314830000|2021-11-30 23:27:10|405.65|401.55|405.59|401.49|405.66|401.56|405.59|401.49|14
1638314840000|2021-11-30 23:27:20|405.62|401.52|405.57|401.47|405.72|401.62|405.44|401.34|28
1638314850000|2021-11-30 23:27:30|405.56|401.46|405.55|401.45|405.67|401.57|405.45|401.35|19
1638314860000|2021-11-30 23:27:40|405.6|401.5|405.65|401.55|405.65|401.55|405.58|401.48|9
1638314870000|2021-11-30 23:27:50|405.64|401.54|405.64|401.54|405.66|401.56|405.56|401.46|13
1638314880000|2021-11-30 23:28:00|405.67|401.57|405.71|401.61|405.71|401.61|405.64|401.54|7
1638314890000|2021-11-30 23:28:10|405.7|401.6|405.7|401.6|405.7|401.6|405.69|401.59|3
1638314900000|2021-11-30 23:28:20|405.69|401.59|405.6|401.5|405.7|401.6|405.6|401.5|16
1638314910000|2021-11-30 23:28:30|405.61|401.51|405.63|401.53|405.84|401.74|405.61|401.51|17
1638314920000|2021-11-30 23:28:40|405.64|401.54|405.69|401.59|405.7|401.6|405.62|401.52|14
1638314930000|2021-11-30 23:28:50|405.72|401.62|405.6|401.5|405.75|401.65|405.58|401.48|17
1638314940000|2021-11-30 23:29:00|405.54|401.44|405.52|401.42|405.56|401.46|405.49|401.39|14
1638314950000|2021-11-30 23:29:10|405.53|401.43|405.43|401.33|405.53|401.43|405.42|401.32|13
1638314960000|2021-11-30 23:29:20|405.44|401.34|405.39|401.29|405.48|401.38|405.36|401.26|22
1638314970000|2021-11-30 23:29:30|405.43|401.33|405.41|401.31|405.6|401.5|405.39|401.29|19
1638314980000|2021-11-30 23:29:40|405.39|401.29|405.55|401.45|405.55|401.45|405.3|401.2|17
1638314990000|2021-11-30 23:29:50|405.5|401.4|405.49|401.39|405.56|401.46|405.3|401.2|8
1638315000000|2021-11-30 23:30:00|405.45|401.35|405.77|401.67|405.78|401.68|405.45|401.35|30
1638315010000|2021-11-30 23:30:10|405.78|401.68|405.74|401.64|405.8|401.7|405.57|401.47|21
1638315020000|2021-11-30 23:30:20|405.73|401.63|405.46|401.36|405.82|401.72|405.44|401.34|21
1638315030000|2021-11-30 23:30:30|405.44|401.34|405.18|401.08|405.55|401.45|405.18|401.08|29
1638315040000|2021-11-30 23:30:40|405.15|401.05|404.98|400.88|405.2|401.1|404.96|400.86|29
1638315050000|2021-11-30 23:30:50|405.02|400.92|404.93|400.83|405.06|400.96|404.83|400.73|11
1638315060000|2021-11-30 23:31:00|404.91|400.81|404.82|400.72|404.96|400.86|404.82|400.72|15
1638315070000|2021-11-30 23:31:10|404.88|400.78|404.93|400.83|404.97|400.87|404.82|400.72|11
1638315080000|2021-11-30 23:31:20|404.94|400.84|404.75|400.65|404.94|400.84|404.75|400.65|8
1638315090000|2021-11-30 23:31:30|404.76|400.66|404.75|400.65|404.77|400.67|404.74|400.64|5
1638315100000|2021-11-30 23:31:40|404.79|400.69|404.74|400.64|404.83|400.73|404.56|400.46|19
1638315110000|2021-11-30 23:31:50|404.75|400.65|404.6|400.5|404.75|400.65|404.6|400.5|23
1638315120000|2021-11-30 23:32:00|404.61|400.51|404.24|400.14|404.61|400.51|404.21|400.11|22
1638315130000|2021-11-30 23:32:10|404.23|400.13|404.37|400.27|404.38|400.28|404.21|400.11|11
1638315140000|2021-11-30 23:32:20|404.38|400.28|404.35|400.25|404.38|400.28|404.24|400.14|9
1638315150000|2021-11-30 23:32:30|404.34|400.24|404.25|400.15|404.37|400.27|404.18|400.08|12
1638315160000|2021-11-30 23:32:40|404.18|400.08|403.74|399.64|404.2|400.1|403.74|399.64|19
1638315170000|2021-11-30 23:32:50|403.78|399.68|403.98|399.88|403.98|399.88|403.72|399.62|19
1638315180000|2021-11-30 23:33:00|403.95|399.85|403.86|399.76|404|399.9|403.81|399.71|20
1638315190000|2021-11-30 23:33:10|404.05|399.95|404.13|400.03|404.13|400.03|404.02|399.92|10
1638315200000|2021-11-30 23:33:20|404.12|400.02|404.2|400.1|404.22|400.12|404.05|399.95|10
1638315210000|2021-11-30 23:33:30|404.21|400.11|404.17|400.07|404.24|400.14|404.08|399.98|18
1638315220000|2021-11-30 23:33:40|404.18|400.08|404.1|400|404.22|400.12|404.1|400|6
1638315230000|2021-11-30 23:33:50|404.11|400.01|404.11|400.01|404.12|400.02|404.1|400|9
1638315240000|2021-11-30 23:34:00|404.07|399.97|404.08|399.98|404.12|400.02|404.07|399.97|5
1638315250000|2021-11-30 23:34:10|404.1|400|404.01|399.91|404.1|400|403.88|399.78|15
1638315260000|2021-11-30 23:34:20|403.89|399.79|403.89|399.79|403.97|399.87|403.89|399.79|5
1638315270000|2021-11-30 23:34:30|403.97|399.87|403.99|399.89|404.01|399.91|403.97|399.87|4
1638315280000|2021-11-30 23:34:40|403.95|399.85|403.75|399.65|404|399.9|403.75|399.65|11
1638315290000|2021-11-30 23:34:50|403.69|399.59|403.85|399.75|403.85|399.75|403.69|399.59|16
1638315300000|2021-11-30 23:35:00|403.84|399.74|403.76|399.66|403.85|399.75|403.71|399.61|13
1638315310000|2021-11-30 23:35:10|403.79|399.69|403.79|399.69|403.84|399.74|403.75|399.65|17
1638315320000|2021-11-30 23:35:20|403.8|399.7|403.78|399.68|403.85|399.75|403.67|399.57|17
1638315330000|2021-11-30 23:35:30|403.84|399.74|403.82|399.72|403.91|399.81|403.72|399.62|13
1638315340000|2021-11-30 23:35:40|403.89|399.79|403.98|399.88|404.11|400.01|403.83|399.73|29
1638315350000|2021-11-30 23:35:50|403.97|399.87|403.85|399.75|404.01|399.91|403.73|399.63|19
1638315360000|2021-11-30 23:36:00|403.89|399.79|403.92|399.82|403.94|399.84|403.79|399.69|17
1638315370000|2021-11-30 23:36:10|403.93|399.83|403.84|399.74|403.93|399.83|403.7|399.6|15
1638315380000|2021-11-30 23:36:20|403.81|399.71|403.84|399.74|403.91|399.81|403.81|399.71|18
1638315390000|2021-11-30 23:36:30|403.81|399.71|403.86|399.76|403.86|399.76|403.62|399.52|16
1638315400000|2021-11-30 23:36:40|403.82|399.72|403.84|399.74|403.89|399.79|403.77|399.67|12
1638315410000|2021-11-30 23:36:50|403.76|399.66|404.06|399.96|404.19|400.09|403.73|399.63|21
1638315420000|2021-11-30 23:37:00|404.07|399.97|404.11|400.01|404.12|400.02|403.98|399.88|15
1638315430000|2021-11-30 23:37:10|404.1|400|403.9|399.8|404.1|400|403.82|399.72|21
1638315440000|2021-11-30 23:37:20|403.94|399.84|403.98|399.88|404.02|399.92|403.87|399.77|10
1638315450000|2021-11-30 23:37:30|404.03|399.93|403.99|399.89|404.07|399.97|403.93|399.83|17
1638315460000|2021-11-30 23:37:40|404.04|399.94|404.04|399.94|404.07|399.97|403.89|399.79|5
1638315470000|2021-11-30 23:37:50|404.05|399.95|404.06|399.96|404.17|400.07|404.01|399.91|11
1638315480000|2021-11-30 23:38:00|404.11|400.01|404.09|399.99|404.15|400.05|404.04|399.94|17
1638315490000|2021-11-30 23:38:10|404.07|399.97|404.26|400.16|404.34|400.24|404.02|399.92|16
1638315500000|2021-11-30 23:38:20|404.28|400.18|404.21|400.11|404.33|400.23|404.13|400.03|19
1638315510000|2021-11-30 23:38:30|404.24|400.14|404.21|400.11|404.29|400.19|404.2|400.1|14
1638315520000|2021-11-30 23:38:40|404.2|400.1|404.19|400.09|404.2|400.1|404.11|400.01|17
1638315530000|2021-11-30 23:38:50|404.16|400.06|404.05|399.95|404.25|400.15|404.04|399.94|16
1638315540000|2021-11-30 23:39:00|404.04|399.94|404.19|400.09|404.2|400.1|403.99|399.89|18
1638315550000|2021-11-30 23:39:10|404.2|400.1|404.18|400.08|404.21|400.11|404.16|400.06|12
1638315560000|2021-11-30 23:39:20|404.17|400.07|404.11|400.01|404.21|400.11|404.1|400|15
1638315570000|2021-11-30 23:39:30|404.14|400.04|404.26|400.16|404.28|400.18|404.11|400.01|11
1638315580000|2021-11-30 23:39:40|404.27|400.17|404.09|399.99|404.27|400.17|404|399.9|11
1638315590000|2021-11-30 23:39:50|404.07|399.97|404.01|399.91|404.08|399.98|403.92|399.82|8
1638315600000|2021-11-30 23:40:00|404|399.9|404.04|399.94|404.04|399.94|404|399.9|2
1638315610000|2021-11-30 23:40:10|404.03|399.93|404.1|400|404.11|400.01|404.03|399.93|7
1638315620000|2021-11-30 23:40:20|404.2|400.1|404.27|400.17|404.29|400.19|404.2|400.1|13
1638315630000|2021-11-30 23:40:30|404.28|400.18|404.35|400.25|404.39|400.29|404.23|400.13|21
1638315640000|2021-11-30 23:40:40|404.36|400.26|404.32|400.22|404.36|400.26|404.22|400.12|14
1638315650000|2021-11-30 23:40:50|404.31|400.21|404.34|400.24|404.42|400.32|404.31|400.21|5
1638315660000|2021-11-30 23:41:00|404.32|400.22|404.42|400.32|404.42|400.32|404.28|400.18|7
1638315670000|2021-11-30 23:41:10|404.41|400.31|404.49|400.39|404.51|400.41|404.41|400.31|12
1638315680000|2021-11-30 23:41:20|404.48|400.38|404.46|400.36|404.53|400.43|404.46|400.36|6
1638315690000|2021-11-30 23:41:30|404.49|400.39|404.44|400.34|404.49|400.39|404.44|400.34|3
1638315700000|2021-11-30 23:41:40|404.47|400.37|404.62|400.52|404.66|400.56|404.47|400.37|13
1638315710000|2021-11-30 23:41:50|404.55|400.45|404.55|400.45|404.56|400.46|404.54|400.44|8
1638315720000|2021-11-30 23:42:00|404.52|400.42|404.48|400.38|404.62|400.52|404.48|400.38|18
1638315730000|2021-11-30 23:42:10|404.47|400.37|404.5|400.4|404.56|400.46|404.47|400.37|15
1638315740000|2021-11-30 23:42:20|404.49|400.39|404.49|400.39|404.53|400.43|404.33|400.23|13
1638315750000|2021-11-30 23:42:30|404.45|400.35|404.31|400.21|404.5|400.4|404.31|400.21|10
1638315760000|2021-11-30 23:42:40|404.33|400.23|404.34|400.24|404.34|400.24|404.31|400.21|3
1638315770000|2021-11-30 23:42:50|404.3|400.2|404.11|400.01|404.35|400.25|403.95|399.85|25
1638315780000|2021-11-30 23:43:00|404.1|400|404.13|400.03|404.14|400.04|403.91|399.81|16
1638315790000|2021-11-30 23:43:10|404.1|400|404.17|400.07|404.17|400.07|403.99|399.89|14
1638315800000|2021-11-30 23:43:20|404.16|400.06|404|399.9|404.21|400.11|404|399.9|8
1638315810000|2021-11-30 23:43:30|403.99|399.89|404.2|400.1|404.2|400.1|403.99|399.89|8
1638315820000|2021-11-30 23:43:40|404.08|399.98|404.21|400.11|404.27|400.17|404.08|399.98|13
1638315830000|2021-11-30 23:43:50|404.29|400.19|404.22|400.12|404.3|400.2|404.2|400.1|11
1638315840000|2021-11-30 23:44:00|404.23|400.13|404.26|400.16|404.26|400.16|404.22|400.12|7
1638315850000|2021-11-30 23:44:10|404.27|400.17|404.29|400.19|404.29|400.19|404.25|400.15|10
1638315860000|2021-11-30 23:44:20|404.27|400.17|404.25|400.15|404.28|400.18|404.25|400.15|10
1638315870000|2021-11-30 23:44:30|404.23|400.13|404.42|400.32|404.51|400.41|404.23|400.13|17
1638315880000|2021-11-30 23:44:40|404.34|400.24|404.42|400.32|404.48|400.38|404.34|400.24|17
1638315890000|2021-11-30 23:44:50|404.41|400.31|404.41|400.31|404.43|400.33|404.39|400.29|11
1638315900000|2021-11-30 23:45:00|404.39|400.29|404.47|400.37|404.55|400.45|404.33|400.23|8
1638315910000|2021-11-30 23:45:10|404.49|400.39|404.56|400.46|404.68|400.58|404.42|400.32|25
1638315920000|2021-11-30 23:45:20|404.53|400.43|404.61|400.51|404.64|400.54|404.53|400.43|14
1638315930000|2021-11-30 23:45:30|404.62|400.52|404.42|400.32|404.64|400.54|404.31|400.21|21
1638315940000|2021-11-30 23:45:40|404.43|400.33|404.25|400.15|404.43|400.33|404.25|400.15|18
1638315950000|2021-11-30 23:45:50|404.23|400.13|404.21|400.11|404.23|400.13|404.13|400.03|12
1638315960000|2021-11-30 23:46:00|404.2|400.1|403.93|399.83|404.21|400.11|403.93|399.83|15
1638315970000|2021-11-30 23:46:10|403.92|399.82|403.65|399.55|403.94|399.84|403.64|399.54|13
1638315980000|2021-11-30 23:46:20|403.67|399.57|403.53|399.43|403.77|399.67|403.53|399.43|20
1638315990000|2021-11-30 23:46:30|403.54|399.44|403.64|399.54|403.64|399.54|403.54|399.44|18
1638316000000|2021-11-30 23:46:40|403.63|399.53|403.46|399.36|403.63|399.53|403.36|399.26|11
1638316010000|2021-11-30 23:46:50|403.49|399.39|403.38|399.28|403.49|399.39|403.3|399.2|19
1638316020000|2021-11-30 23:47:00|403.41|399.31|403.16|399.06|403.41|399.31|403.06|398.96|25
1638316030000|2021-11-30 23:47:10|403.15|399.05|402.95|398.85|403.15|399.05|402.95|398.85|11
1638316040000|2021-11-30 23:47:20|403.05|398.95|403.05|398.95|403.05|398.95|402.81|398.71|22
1638316050000|2021-11-30 23:47:30|402.9|398.8|403.22|399.12|403.22|399.12|402.9|398.8|17
1638316060000|2021-11-30 23:47:40|403.2|399.1|403.09|398.99|403.23|399.13|402.87|398.77|18
1638316070000|2021-11-30 23:47:50|403.21|399.11|402.87|398.77|403.21|399.11|402.87|398.77|14
1638316080000|2021-11-30 23:48:00|402.97|398.87|403.21|399.11|403.21|399.11|402.85|398.75|14
1638316090000|2021-11-30 23:48:10|403.06|398.96|403.14|399.04|403.21|399.11|402.86|398.76|17
1638316100000|2021-11-30 23:48:20|403.16|399.06|403.07|398.97|403.18|399.08|402.9|398.8|15
1638316110000|2021-11-30 23:48:30|403.08|398.98|403.09|398.99|403.1|399|402.9|398.8|16
1638316120000|2021-11-30 23:48:40|403.1|399|402.86|398.76|403.1|399|402.73|398.63|18
1638316130000|2021-11-30 23:48:50|402.9|398.8|402.87|398.77|403.04|398.94|402.8|398.7|14
1638316140000|2021-11-30 23:49:00|402.85|398.75|403.07|398.97|403.07|398.97|402.73|398.63|20
1638316150000|2021-11-30 23:49:10|403.06|398.96|402.89|398.79|403.07|398.97|402.77|398.67|18
1638316160000|2021-11-30 23:49:20|402.9|398.8|402.76|398.66|402.9|398.8|402.66|398.56|23
1638316170000|2021-11-30 23:49:30|402.72|398.62|402.71|398.61|402.77|398.67|402.66|398.56|14
1638316180000|2021-11-30 23:49:40|402.72|398.62|402.43|398.33|402.72|398.62|402.43|398.33|15
1638316190000|2021-11-30 23:49:50|402.45|398.35|402.4|398.3|402.49|398.39|402.32|398.22|17
1638316200000|2021-11-30 23:50:00|402.45|398.35|402.45|398.35|402.69|398.59|402.39|398.29|25
1638316210000|2021-11-30 23:50:10|402.44|398.34|402.36|398.26|402.44|398.34|402.32|398.22|14
1638316220000|2021-11-30 23:50:20|402.37|398.27|402.29|398.19|402.47|398.37|402.26|398.16|18
1638316230000|2021-11-30 23:50:30|402.19|398.09|402.33|398.23|402.34|398.24|402.19|398.09|16
1638316240000|2021-11-30 23:50:40|402.31|398.21|402.31|398.21|402.48|398.38|402.22|398.12|8
1638316250000|2021-11-30 23:50:50|402.22|398.12|402.36|398.26|402.38|398.28|402.19|398.09|20
1638316260000|2021-11-30 23:51:00|402.37|398.27|402.12|398.02|402.37|398.27|402.02|397.92|19
1638316270000|2021-11-30 23:51:10|402.13|398.03|401.92|397.82|402.13|398.03|401.86|397.76|23
1638316280000|2021-11-30 23:51:20|401.93|397.83|401.99|397.89|402.07|397.97|401.86|397.76|24
1638316290000|2021-11-30 23:51:30|401.94|397.84|401.81|397.71|401.95|397.85|401.81|397.71|11
1638316300000|2021-11-30 23:51:40|401.79|397.69|401.87|397.77|401.96|397.86|401.79|397.69|20
1638316310000|2021-11-30 23:51:50|401.91|397.81|401.94|397.84|401.94|397.84|401.87|397.77|18
1638316320000|2021-11-30 23:52:00|401.93|397.83|401.9|397.8|402.01|397.91|401.78|397.68|25
1638316330000|2021-11-30 23:52:10|401.88|397.78|401.97|397.87|402.05|397.95|401.79|397.69|24
1638316340000|2021-11-30 23:52:20|401.96|397.86|401.94|397.84|401.99|397.89|401.75|397.65|24
1638316350000|2021-11-30 23:52:30|401.95|397.85|401.87|397.77|401.95|397.85|401.7|397.6|12
1638316360000|2021-11-30 23:52:40|401.86|397.76|401.9|397.8|401.96|397.86|401.6|397.5|24
1638316370000|2021-11-30 23:52:50|401.91|397.81|401.84|397.74|401.94|397.84|401.75|397.65|12
1638316380000|2021-11-30 23:53:00|401.86|397.76|401.99|397.89|402.05|397.95|401.75|397.65|20
1638316390000|2021-11-30 23:53:10|402.02|397.92|402.25|398.15|402.36|398.26|401.99|397.89|26
1638316400000|2021-11-30 23:53:20|402.27|398.17|402.49|398.39|402.59|398.49|402.27|398.17|25
1638316410000|2021-11-30 23:53:30|402.52|398.42|402.58|398.48|402.58|398.48|402.52|398.42|6
1638316420000|2021-11-30 23:53:40|402.57|398.47|402.88|398.78|402.88|398.78|402.57|398.47|23
1638316430000|2021-11-30 23:53:50|402.95|398.85|403.12|399.02|403.12|399.02|402.95|398.85|16
1638316440000|2021-11-30 23:54:00|403.09|398.99|403|398.9|403.21|399.11|402.99|398.89|16
1638316450000|2021-11-30 23:54:10|402.94|398.84|403.03|398.93|403.14|399.04|402.85|398.75|10
1638316460000|2021-11-30 23:54:20|403.04|398.94|403.13|399.03|403.22|399.12|403.04|398.94|20
1638316470000|2021-11-30 23:54:30|403.12|399.02|402.86|398.76|403.13|399.03|402.82|398.72|20
1638316480000|2021-11-30 23:54:40|402.84|398.74|402.88|398.78|402.89|398.79|402.81|398.71|12
1638316490000|2021-11-30 23:54:50|402.83|398.73|402.99|398.89|403.04|398.94|402.82|398.72|18
1638316500000|2021-11-30 23:55:00|402.96|398.86|402.82|398.72|403.02|398.92|402.79|398.69|24
1638316510000|2021-11-30 23:55:10|402.85|398.75|402.96|398.86|403.02|398.92|402.82|398.72|14
1638316520000|2021-11-30 23:55:20|402.99|398.89|402.92|398.82|403|398.9|402.91|398.81|8
1638316530000|2021-11-30 23:55:30|402.89|398.79|402.81|398.71|402.92|398.82|402.67|398.57|21
1638316540000|2021-11-30 23:55:40|402.77|398.67|402.93|398.83|402.99|398.89|402.75|398.65|14
1638316550000|2021-11-30 23:55:50|402.94|398.84|402.76|398.66|402.94|398.84|402.57|398.47|15
1638316560000|2021-11-30 23:56:00|402.84|398.74|402.84|398.74|402.85|398.75|402.74|398.64|21
1638316570000|2021-11-30 23:56:10|402.79|398.69|402.64|398.54|402.84|398.74|402.59|398.49|17
1638316580000|2021-11-30 23:56:20|402.66|398.56|402.67|398.57|402.71|398.61|402.66|398.56|6
1638316590000|2021-11-30 23:56:30|402.68|398.58|402.85|398.75|402.88|398.78|402.68|398.58|19
1638316600000|2021-11-30 23:56:40|402.76|398.66|402.71|398.61|402.76|398.66|402.7|398.6|7
1638316610000|2021-11-30 23:56:50|402.7|398.6|402.61|398.51|402.7|398.6|402.61|398.51|5
1638316620000|2021-11-30 23:57:00|402.62|398.52|402.62|398.52|402.64|398.54|402.62|398.52|4
1638316630000|2021-11-30 23:57:10|402.61|398.51|402.56|398.46|402.64|398.54|402.44|398.34|18
1638316640000|2021-11-30 23:57:20|402.57|398.47|402.76|398.66|402.83|398.73|402.49|398.39|26
1638316650000|2021-11-30 23:57:30|402.79|398.69|402.83|398.73|402.85|398.75|402.78|398.68|6
1638316660000|2021-11-30 23:57:40|402.87|398.77|402.88|398.78|402.88|398.78|402.82|398.72|6
1638316670000|2021-11-30 23:57:50|402.84|398.74|402.82|398.72|402.86|398.76|402.78|398.68|9
1638316680000|2021-11-30 23:58:00|402.76|398.66|402.76|398.66|402.81|398.71|402.59|398.49|16
1638316690000|2021-11-30 23:58:10|402.73|398.63|402.76|398.66|402.79|398.69|402.64|398.54|8
1638316700000|2021-11-30 23:58:20|402.77|398.67|402.77|398.67|402.83|398.73|402.63|398.53|16
1638316710000|2021-11-30 23:58:30|402.76|398.66|402.72|398.62|402.9|398.8|402.6|398.5|15
1638316720000|2021-11-30 23:58:40|402.71|398.61|402.71|398.61|402.85|398.75|402.67|398.57|15
1638316730000|2021-11-30 23:58:50|402.7|398.6|402.65|398.55|402.74|398.64|402.62|398.52|13
1638316740000|2021-11-30 23:59:00|402.63|398.53|402.96|398.86|402.96|398.86|402.63|398.53|21
1638316750000|2021-11-30 23:59:10|403|398.9|402.98|398.88|403.03|398.93|402.85|398.75|16
1638316760000|2021-11-30 23:59:20|403.02|398.92|402.9|398.8|403.03|398.93|402.88|398.78|18
1638316770000|2021-11-30 23:59:30|402.87|398.77|402.3|398.2|402.98|398.88|402.3|398.2|30
1638316780000|2021-11-30 23:59:40|402.28|398.18|402.25|398.15|402.28|398.18|402.23|398.13|7
1638316790000|2021-11-30 23:59:50|402.24|398.14|402.44|398.34|402.44|398.34|402.15|398.05|17
1638316800000|2021-12-01 00:00:00|402.54|398.44|402.72|398.62|402.73|398.63|402.54|398.44|15
1638316810000|2021-12-01 00:00:10|402.73|398.63|402.8|398.7|402.91|398.81|402.7|398.6|22
1638316820000|2021-12-01 00:00:20|402.79|398.69|402.67|398.57|402.86|398.76|402.67|398.57|21
1638316830000|2021-12-01 00:00:30|402.66|398.56|402.32|398.22|402.72|398.62|402.29|398.19|27
1638316840000|2021-12-01 00:00:40|402.31|398.21|402.29|398.19|402.36|398.26|402.27|398.17|17
1638316850000|2021-12-01 00:00:50|402.3|398.2|402.29|398.19|402.46|398.36|402.24|398.14|28
1638316860000|2021-12-01 00:01:00|402.27|398.17|402.45|398.35|402.45|398.35|402.18|398.08|20
1638316870000|2021-12-01 00:01:10|402.43|398.33|402.18|398.08|402.44|398.34|402.18|398.08|24
1638316880000|2021-12-01 00:01:20|402.17|398.07|402.3|398.2|402.32|398.22|402.16|398.06|15
1638316890000|2021-12-01 00:01:30|402.29|398.19|402.03|397.93|402.29|398.19|402.03|397.93|17
1638316900000|2021-12-01 00:01:40|402.07|397.97|401.7|397.6|402.07|397.97|401.58|397.48|22
1638316910000|2021-12-01 00:01:50|401.65|397.55|401.33|397.23|401.72|397.62|401.1|397|30
1638316920000|2021-12-01 00:02:00|401.3|397.2|401.36|397.26|401.43|397.33|401.28|397.18|31
1638316930000|2021-12-01 00:02:10|401.37|397.27|401.01|396.91|401.4|397.3|401.01|396.91|24
1638316940000|2021-12-01 00:02:20|401.04|396.94|401.01|396.91|401.04|396.94|400.5|396.4|24
1638316950000|2021-12-01 00:02:30|400.95|396.85|401.17|397.07|401.36|397.26|400.95|396.85|30
1638316960000|2021-12-01 00:02:40|401.15|397.05|401.06|396.96|401.26|397.16|401.03|396.93|26
1638316970000|2021-12-01 00:02:50|401.04|396.94|400.92|396.82|401.11|397.01|400.9|396.8|22
1638316980000|2021-12-01 00:03:00|400.91|396.81|401.05|396.95|401.14|397.04|400.79|396.69|29
1638316990000|2021-12-01 00:03:10|401.02|396.92|401.18|397.08|401.21|397.11|400.98|396.88|28
1638317000000|2021-12-01 00:03:20|401.17|397.07|401.23|397.13|401.29|397.19|401.06|396.96|33
1638317010000|2021-12-01 00:03:30|401.3|397.2|401.5|397.4|401.52|397.42|401.15|397.05|22
1638317020000|2021-12-01 00:03:40|401.42|397.32|401.62|397.52|401.75|397.65|401.42|397.32|35
1638317030000|2021-12-01 00:03:50|401.63|397.53|401.47|397.37|401.67|397.57|401.34|397.24|25
1638317040000|2021-12-01 00:04:00|401.48|397.38|401.64|397.54|401.68|397.58|401.45|397.35|20
1638317050000|2021-12-01 00:04:10|401.61|397.51|402.05|397.95|402.06|397.96|401.54|397.44|25
1638317060000|2021-12-01 00:04:20|402.09|397.99|402.3|398.2|402.32|398.22|402.03|397.93|29
1638317070000|2021-12-01 00:04:30|402.25|398.15|402.01|397.91|402.25|398.15|401.97|397.87|26
1638317080000|2021-12-01 00:04:40|401.99|397.89|402.1|398|402.16|398.06|401.98|397.88|19
1638317090000|2021-12-01 00:04:50|402.13|398.03|402.14|398.04|402.19|398.09|402.04|397.94|27
1638317100000|2021-12-01 00:05:00|402.11|398.01|401.97|397.87|402.11|398.01|401.79|397.69|21
1638317110000|2021-12-01 00:05:10|401.99|397.89|402.16|398.06|402.16|398.06|401.99|397.89|25
1638317120000|2021-12-01 00:05:20|402.17|398.07|402.15|398.05|402.18|398.08|402.1|398|17
1638317130000|2021-12-01 00:05:30|402.16|398.06|402.79|398.69|402.79|398.69|402.14|398.04|26
1638317140000|2021-12-01 00:05:40|402.8|398.7|402.84|398.74|402.87|398.77|402.76|398.66|24
1638317150000|2021-12-01 00:05:50|402.82|398.72|402.83|398.73|402.88|398.78|402.8|398.7|16
1638317160000|2021-12-01 00:06:00|402.84|398.74|402.84|398.74|402.88|398.78|402.73|398.63|24
1638317170000|2021-12-01 00:06:10|402.85|398.75|403.03|398.93|403.15|399.05|402.85|398.75|19
1638317180000|2021-12-01 00:06:20|403.04|398.94|403.29|399.19|403.29|399.19|403.04|398.94|15
1638317190000|2021-12-01 00:06:30|403.28|399.18|403.4|399.3|403.47|399.37|403.28|399.18|14
1638317200000|2021-12-01 00:06:40|403.39|399.29|403.57|399.47|403.57|399.47|403.39|399.29|29
1638317210000|2021-12-01 00:06:50|403.58|399.48|403.46|399.36|403.62|399.52|403.45|399.35|24
1638317220000|2021-12-01 00:07:00|403.45|399.35|403.43|399.33|403.48|399.38|403.33|399.23|30
1638317230000|2021-12-01 00:07:10|403.31|399.21|403.39|399.29|403.39|399.29|403.3|399.2|12
1638317240000|2021-12-01 00:07:20|403.4|399.3|403.56|399.46|403.56|399.46|403.39|399.29|9
1638317250000|2021-12-01 00:07:30|403.46|399.36|403.59|399.49|403.62|399.52|403.44|399.34|14
1638317260000|2021-12-01 00:07:40|403.6|399.5|403.73|399.63|403.73|399.63|403.6|399.5|17
1638317270000|2021-12-01 00:07:50|403.7|399.6|403.73|399.63|403.76|399.66|403.61|399.51|16
1638317280000|2021-12-01 00:08:00|403.75|399.65|403.73|399.63|403.82|399.72|403.66|399.56|24
1638317290000|2021-12-01 00:08:10|403.74|399.64|403.98|399.88|403.99|399.89|403.74|399.64|18
1638317300000|2021-12-01 00:08:20|403.99|399.89|404.14|400.04|404.14|400.04|403.91|399.81|18
1638317310000|2021-12-01 00:08:30|404.15|400.05|404.22|400.12|404.22|400.12|404.08|399.98|17
1638317320000|2021-12-01 00:08:40|404.21|400.11|404.17|400.07|404.44|400.34|404.17|400.07|29
1638317330000|2021-12-01 00:08:50|404.25|400.15|404.34|400.24|404.42|400.32|404.25|400.15|31
1638317340000|2021-12-01 00:09:00|404.33|400.23|403.88|399.78|404.35|400.25|403.88|399.78|23
1638317350000|2021-12-01 00:09:10|403.9|399.8|403.82|399.72|403.9|399.8|403.65|399.55|35
1638317360000|2021-12-01 00:09:20|403.93|399.83|404.17|400.07|404.17|400.07|403.93|399.83|11
1638317370000|2021-12-01 00:09:30|404.16|400.06|403.95|399.85|404.18|400.08|403.88|399.78|21
1638317380000|2021-12-01 00:09:40|403.96|399.86|404.08|399.98|404.1|400|403.96|399.86|14
1638317390000|2021-12-01 00:09:50|404.11|400.01|403.83|399.73|404.11|400.01|403.83|399.73|18
1638317400000|2021-12-01 00:10:00|403.79|399.69|403.97|399.87|403.97|399.87|403.64|399.54|22
1638317410000|2021-12-01 00:10:10|403.98|399.88|404.28|400.18|404.32|400.22|403.97|399.87|26
1638317420000|2021-12-01 00:10:20|404.3|400.2|404.44|400.34|404.44|400.34|404.22|400.12|19
1638317430000|2021-12-01 00:10:30|404.45|400.35|404.72|400.62|404.72|400.62|404.32|400.22|26
1638317440000|2021-12-01 00:10:40|404.73|400.63|404.93|400.83|405.04|400.94|404.69|400.59|25
1638317450000|2021-12-01 00:10:50|404.86|400.76|405.2|401.1|405.2|401.1|404.86|400.76|28
1638317460000|2021-12-01 00:11:00|405.26|401.16|405.14|401.04|405.26|401.16|405.03|400.93|24
1638317470000|2021-12-01 00:11:10|405.11|401.01|405.07|400.97|405.19|401.09|405.06|400.96|26
1638317480000|2021-12-01 00:11:20|405.06|400.96|404.96|400.86|405.07|400.97|404.93|400.83|29
1638317490000|2021-12-01 00:11:30|404.97|400.87|404.99|400.89|405|400.9|404.85|400.75|19
1638317500000|2021-12-01 00:11:40|405.01|400.91|404.92|400.82|405.04|400.94|404.83|400.73|20
1638317510000|2021-12-01 00:11:50|404.87|400.77|405.15|401.05|405.23|401.13|404.86|400.76|29
1638317520000|2021-12-01 00:12:00|405.13|401.03|405.4|401.3|405.41|401.31|405.13|401.03|22
1638317530000|2021-12-01 00:12:10|405.41|401.31|405.38|401.28|405.41|401.31|405.35|401.25|20
1638317540000|2021-12-01 00:12:20|405.34|401.24|405.54|401.44|405.54|401.44|405.32|401.22|17
1638317550000|2021-12-01 00:12:30|405.56|401.46|405.8|401.7|405.83|401.73|405.56|401.46|15
1638317560000|2021-12-01 00:12:40|405.86|401.76|405.62|401.52|405.91|401.81|405.6|401.5|26
1638317570000|2021-12-01 00:12:50|405.63|401.53|405.21|401.11|405.63|401.53|405.21|401.11|26
1638317580000|2021-12-01 00:13:00|405.15|401.05|405.41|401.31|405.55|401.45|405.1|401|18
1638317590000|2021-12-01 00:13:10|405.36|401.26|405.18|401.08|405.38|401.28|405.16|401.06|23
1638317600000|2021-12-01 00:13:20|405.14|401.04|405.04|400.94|405.14|401.04|404.91|400.81|26
1638317610000|2021-12-01 00:13:30|405.03|400.93|404.64|400.54|405.05|400.95|404.64|400.54|25
1638317620000|2021-12-01 00:13:40|404.63|400.53|404.36|400.26|404.63|400.53|404.3|400.2|24
1638317630000|2021-12-01 00:13:50|404.35|400.25|404.31|400.21|404.48|400.38|404.27|400.17|26
1638317640000|2021-12-01 00:14:00|404.33|400.23|404.17|400.07|404.33|400.23|404.1|400|27
1638317650000|2021-12-01 00:14:10|404.18|400.08|404.33|400.23|404.37|400.27|404.11|400.01|24
1638317660000|2021-12-01 00:14:20|404.36|400.26|404.39|400.29|404.57|400.47|404.34|400.24|25
1638317670000|2021-12-01 00:14:30|404.38|400.28|404.45|400.35|404.5|400.4|404.38|400.28|17
1638317680000|2021-12-01 00:14:40|404.44|400.34|403.92|399.82|404.44|400.34|403.92|399.82|28
1638317690000|2021-12-01 00:14:50|403.9|399.8|403.98|399.88|403.98|399.88|403.79|399.69|27
1638317700000|2021-12-01 00:15:00|403.99|399.89|404.35|400.25|404.35|400.25|403.98|399.88|27
1638317710000|2021-12-01 00:15:10|404.42|400.32|404.73|400.63|404.73|400.63|404.4|400.3|25
1638317720000|2021-12-01 00:15:20|404.75|400.65|404.63|400.53|404.75|400.65|404.52|400.42|24
1638317730000|2021-12-01 00:15:30|404.68|400.58|404.8|400.7|404.83|400.73|404.68|400.58|18
1638317740000|2021-12-01 00:15:40|404.84|400.74|404.94|400.84|404.95|400.85|404.76|400.66|17
1638317750000|2021-12-01 00:15:50|404.96|400.86|404.87|400.77|405.01|400.91|404.82|400.72|20
1638317760000|2021-12-01 00:16:00|404.84|400.74|404.65|400.55|404.86|400.76|404.44|400.34|30
1638317770000|2021-12-01 00:16:10|404.54|400.44|404.38|400.28|404.55|400.45|404.37|400.27|28
1638317780000|2021-12-01 00:16:20|404.4|400.3|404.42|400.32|404.46|400.36|404.39|400.29|21
1638317790000|2021-12-01 00:16:30|404.43|400.33|404.75|400.65|404.75|400.65|404.43|400.33|24
1638317800000|2021-12-01 00:16:40|404.77|400.67|404.6|400.5|404.78|400.68|404.59|400.49|13
1638317810000|2021-12-01 00:16:50|404.74|400.64|404.72|400.62|404.76|400.66|404.68|400.58|18
1638317820000|2021-12-01 00:17:00|404.74|400.64|404.95|400.85|404.98|400.88|404.71|400.61|25
1638317830000|2021-12-01 00:17:10|404.97|400.87|404.77|400.67|404.97|400.87|404.67|400.57|24
1638317840000|2021-12-01 00:17:20|404.79|400.69|404.87|400.77|404.93|400.83|404.75|400.65|24
1638317850000|2021-12-01 00:17:30|404.89|400.79|404.82|400.72|404.9|400.8|404.67|400.57|21
1638317860000|2021-12-01 00:17:40|404.68|400.58|404.9|400.8|404.92|400.82|404.6|400.5|19
1638317870000|2021-12-01 00:17:50|404.91|400.81|404.86|400.76|404.91|400.81|404.75|400.65|11
1638317880000|2021-12-01 00:18:00|404.84|400.74|404.81|400.71|404.9|400.8|404.78|400.68|5
1638317890000|2021-12-01 00:18:10|404.77|400.67|404.73|400.63|404.79|400.69|404.73|400.63|11
1638317900000|2021-12-01 00:18:20|404.75|400.65|404.84|400.74|404.84|400.74|404.74|400.64|5
1638317910000|2021-12-01 00:18:30|404.83|400.73|404.81|400.71|404.83|400.73|404.66|400.56|16
1638317920000|2021-12-01 00:18:40|404.83|400.73|404.83|400.73|404.86|400.76|404.82|400.72|13
1638317930000|2021-12-01 00:18:50|404.84|400.74|404.67|400.57|404.84|400.74|404.65|400.55|9
1638317940000|2021-12-01 00:19:00|404.68|400.58|404.73|400.63|404.76|400.66|404.67|400.57|8
1638317950000|2021-12-01 00:19:10|404.7|400.6|404.7|400.6|404.73|400.63|404.65|400.55|14
1638317960000|2021-12-01 00:19:20|404.71|400.61|404.56|400.46|404.71|400.61|404.56|400.46|11
1638317970000|2021-12-01 00:19:30|404.52|400.42|405.52|401.42|405.56|401.46|404.52|400.42|33
1638317980000|2021-12-01 00:19:40|405.62|401.52|405.66|401.56|405.81|401.71|405.3|401.2|32
1638317990000|2021-12-01 00:19:50|405.6|401.5|405.57|401.47|405.72|401.62|405.5|401.4|21
1638318000000|2021-12-01 00:20:00|405.55|401.45|405.51|401.41|405.58|401.48|405.35|401.25|23
1638318010000|2021-12-01 00:20:10|405.53|401.43|405.67|401.57|405.67|401.57|405.38|401.28|23
1638318020000|2021-12-01 00:20:20|405.63|401.53|405.6|401.5|405.69|401.59|405.59|401.49|15
1638318030000|2021-12-01 00:20:30|405.61|401.51|405.63|401.53|405.73|401.63|405.47|401.37|27
1638318040000|2021-12-01 00:20:40|405.57|401.47|405.48|401.38|405.67|401.57|405.45|401.35|18
1638318050000|2021-12-01 00:20:50|405.5|401.4|405.46|401.36|405.5|401.4|405.35|401.25|14
1638318060000|2021-12-01 00:21:00|405.47|401.37|405.51|401.41|405.54|401.44|405.39|401.29|15
1638318070000|2021-12-01 00:21:10|405.43|401.33|405.33|401.23|405.44|401.34|405.19|401.09|25
1638318080000|2021-12-01 00:21:20|405.38|401.28|405.59|401.49|405.61|401.51|405.24|401.14|22
1638318090000|2021-12-01 00:21:30|405.6|401.5|405.64|401.54|405.64|401.54|405.55|401.45|14
1638318100000|2021-12-01 00:21:40|405.63|401.53|405.44|401.34|405.72|401.62|405.41|401.31|19
1638318110000|2021-12-01 00:21:50|405.56|401.46|405.59|401.49|405.6|401.5|405.41|401.31|23
1638318120000|2021-12-01 00:22:00|405.65|401.55|405.68|401.58|405.72|401.62|405.5|401.4|23
1638318130000|2021-12-01 00:22:10|405.72|401.62|405.73|401.63|405.73|401.63|405.63|401.53|20
1638318140000|2021-12-01 00:22:20|405.76|401.66|405.72|401.62|405.76|401.66|405.7|401.6|14
1638318150000|2021-12-01 00:22:30|405.73|401.63|405.81|401.71|405.9|401.8|405.72|401.62|19
1638318160000|2021-12-01 00:22:40|405.79|401.69|405.7|401.6|405.81|401.71|405.7|401.6|22
1638318170000|2021-12-01 00:22:50|405.73|401.63|405.82|401.72|405.82|401.72|405.7|401.6|21
1638318180000|2021-12-01 00:23:00|405.83|401.73|405.79|401.69|405.83|401.73|405.76|401.66|14
1638318190000|2021-12-01 00:23:10|405.76|401.66|405.73|401.63|405.83|401.73|405.7|401.6|15
1638318200000|2021-12-01 00:23:20|405.72|401.62|405.89|401.79|405.89|401.79|405.72|401.62|18
1638318210000|2021-12-01 00:23:30|405.88|401.78|405.85|401.75|405.89|401.79|405.78|401.68|21
1638318220000|2021-12-01 00:23:40|405.93|401.83|405.89|401.79|405.97|401.87|405.82|401.72|15
1638318230000|2021-12-01 00:23:50|405.88|401.78|405.88|401.78|405.92|401.82|405.81|401.71|16
1638318240000|2021-12-01 00:24:00|405.86|401.76|405.81|401.71|405.87|401.77|405.78|401.68|16
1638318250000|2021-12-01 00:24:10|405.84|401.74|405.8|401.7|405.84|401.74|405.76|401.66|16
1638318260000|2021-12-01 00:24:20|405.83|401.73|405.52|401.42|405.83|401.73|405.52|401.42|20
1638318270000|2021-12-01 00:24:30|405.76|401.66|405.6|401.5|405.77|401.67|405.6|401.5|20
1638318280000|2021-12-01 00:24:40|405.71|401.61|405.75|401.65|405.86|401.76|405.7|401.6|9
1638318290000|2021-12-01 00:24:50|405.67|401.57|405.77|401.67|405.81|401.71|405.6|401.5|17
1638318300000|2021-12-01 00:25:00|405.79|401.69|405.81|401.71|405.9|401.8|405.74|401.64|10
1638318310000|2021-12-01 00:25:10|405.79|401.69|405.8|401.7|405.87|401.77|405.73|401.63|14
1638318320000|2021-12-01 00:25:20|405.78|401.68|405.72|401.62|405.79|401.69|405.66|401.56|13
1638318330000|2021-12-01 00:25:30|405.73|401.63|405.45|401.35|405.73|401.63|405.45|401.35|15
1638318340000|2021-12-01 00:25:40|405.43|401.33|405.3|401.2|405.47|401.37|405.28|401.18|17
1638318350000|2021-12-01 00:25:50|405.45|401.35|405.47|401.37|405.5|401.4|405.32|401.22|18
1638318360000|2021-12-01 00:26:00|405.46|401.36|405.45|401.35|405.64|401.54|405.45|401.35|21
1638318370000|2021-12-01 00:26:10|405.47|401.37|405.52|401.42|405.52|401.42|405.44|401.34|14
1638318380000|2021-12-01 00:26:20|405.51|401.41|405.44|401.34|405.51|401.41|405.4|401.3|17
1638318390000|2021-12-01 00:26:30|405.45|401.35|405.49|401.39|405.67|401.57|405.45|401.35|19
1638318400000|2021-12-01 00:26:40|405.44|401.34|405.42|401.32|405.48|401.38|405.33|401.23|19
1638318410000|2021-12-01 00:26:50|405.43|401.33|405.43|401.33|405.46|401.36|405.41|401.31|10
1638318420000|2021-12-01 00:27:00|405.44|401.34|405.24|401.14|405.44|401.34|405.23|401.13|17
1638318430000|2021-12-01 00:27:10|405.25|401.15|405.27|401.17|405.29|401.19|405.25|401.15|12
1638318440000|2021-12-01 00:27:20|405.28|401.18|405.33|401.23|405.33|401.23|405.23|401.13|12
1638318450000|2021-12-01 00:27:30|405.3|401.2|405.38|401.28|405.38|401.28|405.29|401.19|9
1638318460000|2021-12-01 00:27:40|405.42|401.32|405.44|401.34|405.45|401.35|405.4|401.3|14
1638318470000|2021-12-01 00:27:50|405.43|401.33|405.41|401.31|405.47|401.37|405.41|401.31|15
1638318480000|2021-12-01 00:28:00|405.43|401.33|405.67|401.57|405.67|401.57|405.43|401.33|21
1638318490000|2021-12-01 00:28:10|405.66|401.56|405.59|401.49|405.66|401.56|405.58|401.48|15
1638318500000|2021-12-01 00:28:20|405.58|401.48|405.72|401.62|405.73|401.63|405.58|401.48|18
1638318510000|2021-12-01 00:28:30|405.69|401.59|405.6|401.5|405.74|401.64|405.6|401.5|15
1638318520000|2021-12-01 00:28:40|405.73|401.63|405.72|401.62|405.78|401.68|405.52|401.42|14
1638318530000|2021-12-01 00:28:50|405.74|401.64|405.72|401.62|405.74|401.64|405.71|401.61|9
1638318540000|2021-12-01 00:29:00|405.71|401.61|405.98|401.88|405.98|401.88|405.66|401.56|22
1638318550000|2021-12-01 00:29:10|406.04|401.94|405.98|401.88|406.04|401.94|405.98|401.88|2
1638318560000|2021-12-01 00:29:20|405.99|401.89|405.97|401.87|406.08|401.98|405.82|401.72|21
1638318570000|2021-12-01 00:29:30|405.93|401.83|405.97|401.87|406.07|401.97|405.9|401.8|16
1638318580000|2021-12-01 00:29:40|406.04|401.94|406.03|401.93|406.1|402|406.03|401.93|6
1638318590000|2021-12-01 00:29:50|405.97|401.87|406.08|401.98|406.08|401.98|405.97|401.87|8
1638318600000|2021-12-01 00:30:00|406.01|401.91|406.53|402.43|406.53|402.43|405.99|401.89|24
1638318610000|2021-12-01 00:30:10|406.68|402.58|406.59|402.49|406.68|402.58|406.5|402.4|21
1638318620000|2021-12-01 00:30:20|406.52|402.42|406.36|402.26|406.56|402.46|406.33|402.23|19
1638318630000|2021-12-01 00:30:30|406.37|402.27|406.45|402.35|406.5|402.4|406.37|402.27|16
1638318640000|2021-12-01 00:30:40|406.47|402.37|406.61|402.51|406.64|402.54|406.47|402.37|21
1638318650000|2021-12-01 00:30:50|406.5|402.4|406.62|402.52|406.64|402.54|406.5|402.4|20
1638318660000|2021-12-01 00:31:00|406.6|402.5|406.68|402.58|406.8|402.7|406.58|402.48|18
1638318670000|2021-12-01 00:31:10|406.69|402.59|406.67|402.57|406.69|402.59|406.58|402.48|18
1638318680000|2021-12-01 00:31:20|406.68|402.58|406.66|402.56|406.71|402.61|406.64|402.54|16
1638318690000|2021-12-01 00:31:30|406.68|402.58|406.86|402.76|406.86|402.76|406.63|402.53|20
1638318700000|2021-12-01 00:31:40|406.85|402.75|406.86|402.76|406.9|402.8|406.79|402.69|9
1638318710000|2021-12-01 00:31:50|406.85|402.75|406.97|402.87|407.03|402.93|406.85|402.75|14
1638318720000|2021-12-01 00:32:00|406.99|402.89|406.92|402.82|407.1|403|406.92|402.82|19
1638318730000|2021-12-01 00:32:10|406.75|402.65|406.76|402.66|406.78|402.68|406.64|402.54|21
1638318740000|2021-12-01 00:32:20|406.74|402.64|406.65|402.55|406.74|402.64|406.65|402.55|20
1638318750000|2021-12-01 00:32:30|406.66|402.56|406.38|402.28|406.66|402.56|406.36|402.26|24
1638318760000|2021-12-01 00:32:40|406.37|402.27|406.52|402.42|406.53|402.43|406.37|402.27|24
1638318770000|2021-12-01 00:32:50|406.5|402.4|406.47|402.37|406.56|402.46|406.4|402.3|22
1638318780000|2021-12-01 00:33:00|406.41|402.31|406.4|402.3|406.41|402.31|406.24|402.14|30
1638318790000|2021-12-01 00:33:10|406.33|402.23|405.86|401.76|406.36|402.26|405.84|401.74|26
1638318800000|2021-12-01 00:33:20|405.85|401.75|405.99|401.89|406.09|401.99|405.85|401.75|24
1638318810000|2021-12-01 00:33:30|406.03|401.93|405.97|401.87|406.03|401.93|405.93|401.83|21
1638318820000|2021-12-01 00:33:40|405.96|401.86|405.6|401.5|405.96|401.86|405.6|401.5|17
1638318830000|2021-12-01 00:33:50|405.64|401.54|405.49|401.39|405.77|401.67|405.45|401.35|17
1638318840000|2021-12-01 00:34:00|405.53|401.43|405.73|401.63|405.75|401.65|405.5|401.4|12
1638318850000|2021-12-01 00:34:10|405.74|401.64|405.78|401.68|405.83|401.73|405.74|401.64|9
1638318860000|2021-12-01 00:34:20|405.77|401.67|405.55|401.45|405.87|401.77|405.53|401.43|18
1638318870000|2021-12-01 00:34:30|405.57|401.47|405.47|401.37|405.57|401.47|405.37|401.27|20
1638318880000|2021-12-01 00:34:40|405.46|401.36|405.77|401.67|405.77|401.67|405.46|401.36|20
1638318890000|2021-12-01 00:34:50|405.73|401.63|405.6|401.5|405.73|401.63|405.54|401.44|16
1638318900000|2021-12-01 00:35:00|405.48|401.38|405.55|401.45|405.65|401.55|405.44|401.34|20
1638318910000|2021-12-01 00:35:10|405.54|401.44|405.29|401.19|405.54|401.44|405.17|401.07|25
1638318920000|2021-12-01 00:35:20|405.34|401.24|405.11|401.01|405.34|401.24|405.11|401.01|29
1638318930000|2021-12-01 00:35:30|405.14|401.04|405.21|401.11|405.3|401.2|405.09|400.99|26
1638318940000|2021-12-01 00:35:40|405.19|401.09|405.24|401.14|405.26|401.16|405.13|401.03|24
1638318950000|2021-12-01 00:35:50|405.26|401.16|405.23|401.13|405.31|401.21|405.21|401.11|19
1638318960000|2021-12-01 00:36:00|405.25|401.15|405.18|401.08|405.42|401.32|405.18|401.08|27
1638318970000|2021-12-01 00:36:10|405.19|401.09|405.22|401.12|405.24|401.14|405.19|401.09|16
1638318980000|2021-12-01 00:36:20|405.23|401.13|404.99|400.89|405.23|401.13|404.98|400.88|23
1638318990000|2021-12-01 00:36:30|405|400.9|404.98|400.88|405.01|400.91|404.97|400.87|11
1638319000000|2021-12-01 00:36:40|404.96|400.86|405.06|400.96|405.06|400.96|404.89|400.79|24
1638319010000|2021-12-01 00:36:50|405.04|400.94|404.94|400.84|405.1|401|404.87|400.77|29
1638319020000|2021-12-01 00:37:00|404.93|400.83|404.95|400.85|404.97|400.87|404.92|400.82|21
1638319030000|2021-12-01 00:37:10|404.96|400.86|405.12|401.02|405.17|401.07|404.92|400.82|25
1638319040000|2021-12-01 00:37:20|405.11|401.01|404.87|400.77|405.11|401.01|404.75|400.65|19
1638319050000|2021-12-01 00:37:30|404.83|400.73|404.94|400.84|404.94|400.84|404.77|400.67|13
1638319060000|2021-12-01 00:37:40|404.93|400.83|404.83|400.73|404.94|400.84|404.83|400.73|9
1638319070000|2021-12-01 00:37:50|404.86|400.76|404.93|400.83|405.03|400.93|404.8|400.7|29
1638319080000|2021-12-01 00:38:00|404.95|400.85|404.69|400.59|404.95|400.85|404.67|400.57|24
1638319090000|2021-12-01 00:38:10|404.67|400.57|404.59|400.49|404.76|400.66|404.56|400.46|21
1638319100000|2021-12-01 00:38:20|404.58|400.48|404.69|400.59|404.74|400.64|404.56|400.46|19
1638319110000|2021-12-01 00:38:30|404.71|400.61|404.95|400.85|404.97|400.87|404.6|400.5|28
1638319120000|2021-12-01 00:38:40|404.94|400.84|405.1|401|405.17|401.07|404.94|400.84|30
1638319130000|2021-12-01 00:38:50|405.07|400.97|404.87|400.77|405.09|400.99|404.8|400.7|21
1638319140000|2021-12-01 00:39:00|404.86|400.76|404.89|400.79|404.94|400.84|404.86|400.76|10
1638319150000|2021-12-01 00:39:10|404.85|400.75|404.77|400.67|404.91|400.81|404.77|400.67|8
1638319160000|2021-12-01 00:39:20|404.75|400.65|404.87|400.77|404.87|400.77|404.72|400.62|16
1638319170000|2021-12-01 00:39:30|404.9|400.8|405.03|400.93|405.03|400.93|404.9|400.8|9
1638319180000|2021-12-01 00:39:40|405.05|400.95|405.29|401.19|405.29|401.19|405.03|400.93|19
1638319190000|2021-12-01 00:39:50|405.31|401.21|405.5|401.4|405.5|401.4|405.28|401.18|16
1638319200000|2021-12-01 00:40:00|405.52|401.42|405.5|401.4|405.55|401.45|405.37|401.27|23
1638319210000|2021-12-01 00:40:10|405.54|401.44|405.57|401.47|405.61|401.51|405.49|401.39|27
1638319220000|2021-12-01 00:40:20|405.55|401.45|405.39|401.29|405.58|401.48|405.39|401.29|12
1638319230000|2021-12-01 00:40:30|405.37|401.27|405.7|401.6|405.7|401.6|405.37|401.27|18
1638319240000|2021-12-01 00:40:40|405.71|401.61|405.71|401.61|405.71|401.61|405.71|401.61|1
1638319250000|2021-12-01 00:40:50|405.73|401.63|405.93|401.83|405.96|401.86|405.73|401.63|16
1638319260000|2021-12-01 00:41:00|405.95|401.85|405.88|401.78|405.95|401.85|405.79|401.69|20
1638319270000|2021-12-01 00:41:10|405.86|401.76|405.83|401.73|405.86|401.76|405.78|401.68|16
1638319280000|2021-12-01 00:41:20|405.82|401.72|405.79|401.69|405.83|401.73|405.78|401.68|14
1638319290000|2021-12-01 00:41:30|405.8|401.7|406.24|402.14|406.24|402.14|405.75|401.65|28
1638319300000|2021-12-01 00:41:40|406.26|402.16|406.32|402.22|406.5|402.4|406.25|402.15|26
1638319310000|2021-12-01 00:41:50|406.35|402.25|406.22|402.12|406.35|402.25|406.07|401.97|22
1638319320000|2021-12-01 00:42:00|406.25|402.15|406.31|402.21|406.39|402.29|406.16|402.06|25
1638319330000|2021-12-01 00:42:10|406.3|402.2|406.24|402.14|406.3|402.2|406.16|402.06|16
1638319340000|2021-12-01 00:42:20|406.26|402.16|406.14|402.04|406.26|402.16|406.13|402.03|14
1638319350000|2021-12-01 00:42:30|406.17|402.07|406.04|401.94|406.17|402.07|406.02|401.92|16
1638319360000|2021-12-01 00:42:40|406.03|401.93|405.85|401.75|406.03|401.93|405.81|401.71|18
1638319370000|2021-12-01 00:42:50|405.82|401.72|405.84|401.74|405.88|401.78|405.8|401.7|20
1638319380000|2021-12-01 00:43:00|405.81|401.71|405.93|401.83|405.93|401.83|405.81|401.71|13
1638319390000|2021-12-01 00:43:10|405.92|401.82|405.98|401.88|406.17|402.07|405.92|401.82|12
1638319400000|2021-12-01 00:43:20|405.97|401.87|406.01|401.91|406.05|401.95|405.96|401.86|9
1638319410000|2021-12-01 00:43:30|406.02|401.92|406.05|401.95|406.06|401.96|406.01|401.91|6
1638319420000|2021-12-01 00:43:40|405.9|401.8|405.97|401.87|406.15|402.05|405.9|401.8|15
1638319430000|2021-12-01 00:43:50|406|401.9|405.82|401.72|406.12|402.02|405.82|401.72|21
1638319440000|2021-12-01 00:44:00|405.84|401.74|405.8|401.7|405.96|401.86|405.8|401.7|22
1638319450000|2021-12-01 00:44:10|405.89|401.79|405.91|401.81|405.93|401.83|405.86|401.76|9
1638319460000|2021-12-01 00:44:20|406.1|402|406|401.9|406.12|402.02|405.98|401.88|9
1638319470000|2021-12-01 00:44:30|405.99|401.89|405.9|401.8|406.05|401.95|405.9|401.8|22
1638319480000|2021-12-01 00:44:40|405.92|401.82|405.86|401.76|405.95|401.85|405.81|401.71|15
1638319490000|2021-12-01 00:44:50|405.82|401.72|405.87|401.77|405.88|401.78|405.82|401.72|8
1638319500000|2021-12-01 00:45:00|405.9|401.8|406.03|401.93|406.09|401.99|405.8|401.7|25
1638319510000|2021-12-01 00:45:10|405.97|401.87|405.82|401.72|405.98|401.88|405.8|401.7|20
1638319520000|2021-12-01 00:45:20|405.83|401.73|405.87|401.77|405.9|401.8|405.7|401.6|16
1638319530000|2021-12-01 00:45:30|405.9|401.8|405.96|401.86|406.11|402.01|405.8|401.7|21
1638319540000|2021-12-01 00:45:40|405.99|401.89|406.11|402.01|406.25|402.15|405.98|401.88|24
1638319550000|2021-12-01 00:45:50|406.12|402.02|406.31|402.21|406.46|402.36|406.09|401.99|22
1638319560000|2021-12-01 00:46:00|406.33|402.23|406.5|402.4|406.5|402.4|406.31|402.21|12
1638319570000|2021-12-01 00:46:10|406.43|402.33|406.35|402.25|406.55|402.45|406.35|402.25|13
1638319580000|2021-12-01 00:46:20|406.46|402.36|406.42|402.32|406.46|402.36|406.21|402.11|27
1638319590000|2021-12-01 00:46:30|406.37|402.27|406.28|402.18|406.43|402.33|406.26|402.16|20
1638319600000|2021-12-01 00:46:40|406.27|402.17|406.42|402.32|406.42|402.32|406.27|402.17|21
1638319610000|2021-12-01 00:46:50|406.43|402.33|406.39|402.29|406.52|402.42|406.39|402.29|16
1638319620000|2021-12-01 00:47:00|406.41|402.31|406.54|402.44|406.64|402.54|406.39|402.29|7
1638319630000|2021-12-01 00:47:10|406.56|402.46|406.58|402.48|406.66|402.56|406.55|402.45|13
1638319640000|2021-12-01 00:47:20|406.56|402.46|406.61|402.51|406.66|402.56|406.56|402.46|9
1638319650000|2021-12-01 00:47:30|406.58|402.48|406.7|402.6|406.7|402.6|406.58|402.48|5
1638319660000|2021-12-01 00:47:40|406.68|402.58|406.63|402.53|406.77|402.67|406.63|402.53|20
1638319670000|2021-12-01 00:47:50|406.59|402.49|406.66|402.56|406.66|402.56|406.48|402.38|13
1638319680000|2021-12-01 00:48:00|406.67|402.57|406.66|402.56|406.67|402.57|406.62|402.52|9
1638319690000|2021-12-01 00:48:10|406.68|402.58|406.7|402.6|406.7|402.6|406.62|402.52|11
1638319700000|2021-12-01 00:48:20|406.71|402.61|406.71|402.61|406.71|402.61|406.66|402.56|12
1638319710000|2021-12-01 00:48:30|406.7|402.6|406.78|402.68|406.78|402.68|406.63|402.53|17
1638319720000|2021-12-01 00:48:40|406.83|402.73|406.7|402.6|406.9|402.8|406.68|402.58|13
1638319730000|2021-12-01 00:48:50|406.67|402.57|406.83|402.73|406.91|402.81|406.67|402.57|18
1638319740000|2021-12-01 00:49:00|406.79|402.69|406.64|402.54|406.87|402.77|406.41|402.31|30
1638319750000|2021-12-01 00:49:10|406.67|402.57|406.53|402.43|406.68|402.58|406.45|402.35|25
1638319760000|2021-12-01 00:49:20|406.52|402.42|406.72|402.62|406.78|402.68|406.52|402.42|13
1638319770000|2021-12-01 00:49:30|406.71|402.61|406.59|402.49|406.71|402.61|406.5|402.4|10
1638319780000|2021-12-01 00:49:40|406.58|402.48|406.56|402.46|406.59|402.49|406.46|402.36|18
1638319790000|2021-12-01 00:49:50|406.51|402.41|406.57|402.47|406.61|402.51|406.51|402.41|10
1638319800000|2021-12-01 00:50:00|406.58|402.48|406.43|402.33|406.64|402.54|406.39|402.29|23
1638319810000|2021-12-01 00:50:10|406.41|402.31|406.33|402.23|406.42|402.32|406.3|402.2|17
1638319820000|2021-12-01 00:50:20|406.32|402.22|406.48|402.38|406.48|402.38|406.27|402.17|16
1638319830000|2021-12-01 00:50:30|406.31|402.21|406.52|402.42|406.63|402.53|406.26|402.16|16
1638319840000|2021-12-01 00:50:40|406.51|402.41|406.51|402.41|406.55|402.45|406.47|402.37|11
1638319850000|2021-12-01 00:50:50|406.7|402.6|406.73|402.63|406.78|402.68|406.56|402.46|20
1638319860000|2021-12-01 00:51:00|406.71|402.61|406.73|402.63|406.76|402.66|406.56|402.46|18
1638319870000|2021-12-01 00:51:10|406.74|402.64|406.68|402.58|406.75|402.65|406.65|402.55|10
1638319880000|2021-12-01 00:51:20|406.66|402.56|406.65|402.55|406.66|402.56|406.63|402.53|4
1638319890000|2021-12-01 00:51:30|406.69|402.59|406.62|402.52|406.69|402.59|406.58|402.48|15
1638319900000|2021-12-01 00:51:40|406.48|402.38|406.72|402.62|406.72|402.62|406.48|402.38|14
1638319910000|2021-12-01 00:51:50|406.73|402.63|406.69|402.59|406.76|402.66|406.64|402.54|8
1638319920000|2021-12-01 00:52:00|406.66|402.56|406.67|402.57|406.67|402.57|406.63|402.53|3
1638319930000|2021-12-01 00:52:10|406.66|402.56|406.75|402.65|406.78|402.68|406.66|402.56|9
1638319940000|2021-12-01 00:52:20|406.76|402.66|406.6|402.5|406.76|402.66|406.6|402.5|5
1638319950000|2021-12-01 00:52:30|406.61|402.51|406.64|402.54|406.67|402.57|406.57|402.47|7
1638319960000|2021-12-01 00:52:40|406.67|402.57|406.68|402.58|406.73|402.63|406.64|402.54|16
1638319970000|2021-12-01 00:52:50|406.66|402.56|406.8|402.7|406.8|402.7|406.62|402.52|14
1638319980000|2021-12-01 00:53:00|406.82|402.72|406.81|402.71|406.82|402.72|406.78|402.68|3
1638319990000|2021-12-01 00:53:10|406.8|402.7|406.95|402.85|406.95|402.85|406.69|402.59|14
1638320000000|2021-12-01 00:53:20|407.08|402.98|407.03|402.93|407.14|403.04|406.96|402.86|23
1638320010000|2021-12-01 00:53:30|407|402.9|407.17|403.07|407.21|403.11|407|402.9|29
1638320020000|2021-12-01 00:53:40|407.21|403.11|407.33|403.23|407.35|403.25|407.2|403.1|22
1638320030000|2021-12-01 00:53:50|407.34|403.24|407.28|403.18|407.35|403.25|407.28|403.18|14
1638320040000|2021-12-01 00:54:00|407.31|403.21|407.32|403.22|407.49|403.39|407.31|403.21|17
1638320050000|2021-12-01 00:54:10|407.34|403.24|407.2|403.1|407.45|403.35|407.2|403.1|19
1638320060000|2021-12-01 00:54:20|407.25|403.15|407.45|403.35|407.52|403.42|407.25|403.15|23
1638320070000|2021-12-01 00:54:30|407.44|403.34|407.23|403.13|407.44|403.34|407.16|403.06|22
1638320080000|2021-12-01 00:54:40|407.11|403.01|407.18|403.08|407.24|403.14|407.1|403|11
1638320090000|2021-12-01 00:54:50|407.16|403.06|407.25|403.15|407.25|403.15|407.16|403.06|10
1638320100000|2021-12-01 00:55:00|407.23|403.13|407.32|403.22|407.37|403.27|407.23|403.13|13
1638320110000|2021-12-01 00:55:10|407.57|403.47|407.3|403.2|407.57|403.47|407.17|403.07|34
1638320120000|2021-12-01 00:55:20|407.32|403.22|407.33|403.23|407.4|403.3|407.2|403.1|19
1638320130000|2021-12-01 00:55:30|407.3|403.2|407.08|402.98|407.35|403.25|406.95|402.85|22
1638320140000|2021-12-01 00:55:40|407.09|402.99|407.13|403.03|407.13|403.03|406.97|402.87|17
1638320150000|2021-12-01 00:55:50|407.11|403.01|406.98|402.88|407.19|403.09|406.96|402.86|28
1638320160000|2021-12-01 00:56:00|407.01|402.91|407.09|402.99|407.12|403.02|406.92|402.82|27
1638320170000|2021-12-01 00:56:10|407.1|403|407.16|403.06|407.26|403.16|407.1|403|10
1638320180000|2021-12-01 00:56:20|407.06|402.96|407.13|403.03|407.15|403.05|407.05|402.95|16
1638320190000|2021-12-01 00:56:30|407.16|403.06|407.08|402.98|407.16|403.06|407.08|402.98|9
1638320200000|2021-12-01 00:56:40|407.07|402.97|407.16|403.06|407.16|403.06|407.02|402.92|8
1638320210000|2021-12-01 00:56:50|407.06|402.96|406.98|402.88|407.16|403.06|406.98|402.88|11
1638320220000|2021-12-01 00:57:00|407.02|402.92|406.91|402.81|407.14|403.04|406.91|402.81|17
1638320230000|2021-12-01 00:57:10|406.87|402.77|406.92|402.82|407.04|402.94|406.85|402.75|23
1638320240000|2021-12-01 00:57:20|407.12|403.02|407.01|402.91|407.12|403.02|406.85|402.75|17
1638320250000|2021-12-01 00:57:30|407|402.9|406.88|402.78|407.03|402.93|406.88|402.78|14
1638320260000|2021-12-01 00:57:40|406.87|402.77|407.11|403.01|407.17|403.07|406.87|402.77|22
1638320270000|2021-12-01 00:57:50|407.08|402.98|407.17|403.07|407.17|403.07|407.01|402.91|13
1638320280000|2021-12-01 00:58:00|407.16|403.06|407.24|403.14|407.24|403.14|407.16|403.06|7
1638320290000|2021-12-01 00:58:10|407.22|403.12|407.29|403.19|407.29|403.19|407.22|403.12|17
1638320300000|2021-12-01 00:58:20|407.27|403.17|407.42|403.32|407.46|403.36|407.27|403.17|12
1638320310000|2021-12-01 00:58:30|407.34|403.24|407.2|403.1|407.43|403.33|407.2|403.1|15
1638320320000|2021-12-01 00:58:40|407.23|403.13|407.36|403.26|407.36|403.26|407.2|403.1|25
1638320330000|2021-12-01 00:58:50|407.31|403.21|407.25|403.15|407.37|403.27|407.25|403.15|7
1638320340000|2021-12-01 00:59:00|407.2|403.1|407.02|402.92|407.25|403.15|407.02|402.92|18
1638320350000|2021-12-01 00:59:10|407|402.9|407.02|402.92|407.07|402.97|406.99|402.89|16
1638320360000|2021-12-01 00:59:20|406.98|402.88|407.05|402.95|407.05|402.95|406.98|402.88|16
1638320370000|2021-12-01 00:59:30|407.04|402.94|407.01|402.91|407.1|403|406.84|402.74|22
1638320380000|2021-12-01 00:59:40|407.04|402.94|407|402.9|407.06|402.96|406.92|402.82|19
1638320390000|2021-12-01 00:59:50|406.95|402.85|406.91|402.81|407.01|402.91|406.88|402.78|13
1638320400000|2021-12-01 01:00:00|406.88|402.78|406.78|402.68|407.03|402.93|406.78|402.68|17
1638320410000|2021-12-01 01:00:10|406.79|402.69|406.63|402.53|406.8|402.7|406.62|402.52|21
1638320420000|2021-12-01 01:00:20|406.66|402.56|406.48|402.38|406.66|402.56|406.38|402.28|24
1638320430000|2021-12-01 01:00:30|406.51|402.41|406.34|402.24|406.52|402.42|406.3|402.2|16
1638320440000|2021-12-01 01:00:40|406.37|402.27|406.18|402.08|406.42|402.32|406.14|402.04|17
1638320450000|2021-12-01 01:00:50|406.15|402.05|406.24|402.14|406.37|402.27|406.1|402|24
1638320460000|2021-12-01 01:01:00|406.39|402.29|406.13|402.03|406.39|402.29|406.1|402|28
1638320470000|2021-12-01 01:01:10|406.04|401.94|406.21|402.11|406.32|402.22|406.04|401.94|18
1638320480000|2021-12-01 01:01:20|406.3|402.2|406.24|402.14|406.3|402.2|406.15|402.05|21
1638320490000|2021-12-01 01:01:30|406.25|402.15|406.15|402.05|406.33|402.23|406.05|401.95|23
1638320500000|2021-12-01 01:01:40|406.11|402.01|406.04|401.94|406.13|402.03|405.99|401.89|17
1638320510000|2021-12-01 01:01:50|406.07|401.97|405.92|401.82|406.12|402.02|405.89|401.79|14
1638320520000|2021-12-01 01:02:00|405.93|401.83|405.49|401.39|405.96|401.86|405.49|401.39|22
1638320530000|2021-12-01 01:02:10|405.47|401.37|405.24|401.14|405.5|401.4|405.23|401.13|24
1638320540000|2021-12-01 01:02:20|405.26|401.16|405.48|401.38|405.48|401.38|405.24|401.14|18
1638320550000|2021-12-01 01:02:30|405.47|401.37|405.53|401.43|405.55|401.45|405.47|401.37|14
1638320560000|2021-12-01 01:02:40|405.54|401.44|405.4|401.3|405.56|401.46|405.37|401.27|16
1638320570000|2021-12-01 01:02:50|405.42|401.32|405.48|401.38|405.58|401.48|405.38|401.28|21
1638320580000|2021-12-01 01:03:00|405.59|401.49|405.56|401.46|405.59|401.49|405.46|401.36|9
1638320590000|2021-12-01 01:03:10|405.57|401.47|405.55|401.45|405.61|401.51|405.52|401.42|8
1638320600000|2021-12-01 01:03:20|405.57|401.47|405.63|401.53|405.64|401.54|405.48|401.38|11
1638320610000|2021-12-01 01:03:30|405.69|401.59|405.66|401.56|405.69|401.59|405.66|401.56|4
1638320620000|2021-12-01 01:03:40|405.71|401.61|405.6|401.5|405.71|401.61|405.6|401.5|3
1638320630000|2021-12-01 01:03:50|405.65|401.55|405.92|401.82|405.92|401.82|405.63|401.53|16
1638320640000|2021-12-01 01:04:00|405.91|401.81|405.84|401.74|405.93|401.83|405.82|401.72|16
1638320650000|2021-12-01 01:04:10|405.86|401.76|405.87|401.77|405.89|401.79|405.83|401.73|13
1638320660000|2021-12-01 01:04:20|405.89|401.79|405.81|401.71|405.89|401.79|405.74|401.64|18
1638320670000|2021-12-01 01:04:30|405.82|401.72|405.74|401.64|405.82|401.72|405.63|401.53|21
1638320680000|2021-12-01 01:04:40|405.73|401.63|405.36|401.26|405.73|401.63|405.32|401.22|18
1638320690000|2021-12-01 01:04:50|405.4|401.3|405.52|401.42|405.52|401.42|405.36|401.26|19
1638320700000|2021-12-01 01:05:00|405.53|401.43|405.37|401.27|405.56|401.46|405.37|401.27|14
1638320710000|2021-12-01 01:05:10|405.36|401.26|405.4|401.3|405.44|401.34|405.1|401|30
1638320720000|2021-12-01 01:05:20|405.42|401.32|405.46|401.36|405.46|401.36|405.19|401.09|13
1638320730000|2021-12-01 01:05:30|405.53|401.43|405.39|401.29|405.54|401.44|405.3|401.2|19
1638320740000|2021-12-01 01:05:40|405.36|401.26|405.44|401.34|405.44|401.34|405.17|401.07|15
1638320750000|2021-12-01 01:05:50|405.45|401.35|405.68|401.58|405.68|401.58|405.4|401.3|11
1638320760000|2021-12-01 01:06:00|405.69|401.59|405.5|401.4|405.71|401.61|405.44|401.34|13
1638320770000|2021-12-01 01:06:10|405.47|401.37|405.48|401.38|405.54|401.44|405.47|401.37|14
1638320780000|2021-12-01 01:06:20|405.45|401.35|405.37|401.27|405.46|401.36|405.37|401.27|16
1638320790000|2021-12-01 01:06:30|405.35|401.25|405.3|401.2|405.52|401.42|405.3|401.2|8
1638320800000|2021-12-01 01:06:40|405.27|401.17|405.44|401.34|405.46|401.36|405.27|401.17|10
1638320810000|2021-12-01 01:06:50|405.46|401.36|405.39|401.29|405.46|401.36|405.39|401.29|14
1638320820000|2021-12-01 01:07:00|405.4|401.3|405.5|401.4|405.57|401.47|405.39|401.29|6
1638320830000|2021-12-01 01:07:10|405.51|401.41|405.43|401.33|405.52|401.42|405.28|401.18|24
1638320840000|2021-12-01 01:07:20|405.42|401.32|405.52|401.42|405.67|401.57|405.4|401.3|17
1638320850000|2021-12-01 01:07:30|405.55|401.45|405.41|401.31|405.55|401.45|405.4|401.3|6
1638320860000|2021-12-01 01:07:40|405.38|401.28|405.47|401.37|405.59|401.49|405.38|401.28|14
1638320870000|2021-12-01 01:07:50|405.29|401.19|405.35|401.25|405.5|401.4|405.28|401.18|17
1638320880000|2021-12-01 01:08:00|405.38|401.28|405.58|401.48|405.58|401.48|405.35|401.25|13
1638320890000|2021-12-01 01:08:10|405.59|401.49|405.63|401.53|405.69|401.59|405.45|401.35|19
1638320900000|2021-12-01 01:08:20|405.59|401.49|405.56|401.46|405.67|401.57|405.55|401.45|20
1638320910000|2021-12-01 01:08:30|405.53|401.43|405.5|401.4|405.74|401.64|405.5|401.4|12
1638320920000|2021-12-01 01:08:40|405.64|401.54|405.44|401.34|405.64|401.54|405.39|401.29|18
1638320930000|2021-12-01 01:08:50|405.57|401.47|405.47|401.37|405.63|401.53|405.47|401.37|10
1638320940000|2021-12-01 01:09:00|405.45|401.35|405.65|401.55|405.65|401.55|405.45|401.35|3
1638320950000|2021-12-01 01:09:10|405.63|401.53|405.51|401.41|405.66|401.56|405.44|401.34|9
1638320960000|2021-12-01 01:09:20|405.44|401.34|405.49|401.39|405.79|401.69|405.44|401.34|7
1638320970000|2021-12-01 01:09:30|405.54|401.44|405.7|401.6|405.72|401.62|405.54|401.44|9
1638320980000|2021-12-01 01:09:40|405.69|401.59|405.64|401.54|405.77|401.67|405.64|401.54|9
1638320990000|2021-12-01 01:09:50|405.85|401.75|405.7|401.6|405.98|401.88|405.7|401.6|10
1638321000000|2021-12-01 01:10:00|405.72|401.62|405.38|401.28|405.76|401.66|405.34|401.24|19
1638321010000|2021-12-01 01:10:10|405.28|401.18|405.25|401.15|405.47|401.37|405.16|401.06|26
1638321020000|2021-12-01 01:10:20|405.29|401.19|405.38|401.28|405.41|401.31|405.27|401.17|23
1638321030000|2021-12-01 01:10:30|405.41|401.31|405.35|401.25|405.42|401.32|405.14|401.04|17
1638321040000|2021-12-01 01:10:40|405.32|401.22|405.05|400.95|405.32|401.22|404.9|400.8|25
1638321050000|2021-12-01 01:10:50|405.03|400.93|405.02|400.92|405.17|401.07|405.01|400.91|24
1638321060000|2021-12-01 01:11:00|405|400.9|405.18|401.08|405.2|401.1|404.99|400.89|17
1638321070000|2021-12-01 01:11:10|405.2|401.1|405.19|401.09|405.36|401.26|405.18|401.08|11
1638321080000|2021-12-01 01:11:20|405.29|401.19|405.12|401.02|405.29|401.19|405.12|401.02|12
1638321090000|2021-12-01 01:11:30|405.11|401.01|405.18|401.08|405.19|401.09|405.11|401.01|7
1638321100000|2021-12-01 01:11:40|405.2|401.1|405.11|401.01|405.26|401.16|405.11|401.01|12
1638321110000|2021-12-01 01:11:50|405.16|401.06|404.94|400.84|405.32|401.22|404.94|400.84|21
1638321120000|2021-12-01 01:12:00|405|400.9|405.15|401.05|405.15|401.05|404.95|400.85|18
1638321130000|2021-12-01 01:12:10|405.13|401.03|405.12|401.02|405.13|401.03|404.98|400.88|7
1638321140000|2021-12-01 01:12:20|405.13|401.03|405.09|400.99|405.13|401.03|405.09|400.99|4
1638321150000|2021-12-01 01:12:30|405.03|400.93|405.14|401.04|405.18|401.08|405.03|400.93|14
1638321160000|2021-12-01 01:12:40|405.13|401.03|404.95|400.85|405.15|401.05|404.95|400.85|12
1638321170000|2021-12-01 01:12:50|404.96|400.86|404.99|400.89|405|400.9|404.96|400.86|6
1638321180000|2021-12-01 01:13:00|405|400.9|404.98|400.88|405.03|400.93|404.8|400.7|18
1638321190000|2021-12-01 01:13:10|404.99|400.89|405.12|401.02|405.13|401.03|404.95|400.85|7
1638321200000|2021-12-01 01:13:20|405.08|400.98|405.06|400.96|405.1|401|404.87|400.77|12
1638321210000|2021-12-01 01:13:30|404.86|400.76|404.67|400.57|404.98|400.88|404.67|400.57|14
1638321220000|2021-12-01 01:13:40|404.75|400.65|404.84|400.74|404.89|400.79|404.7|400.6|24
1638321230000|2021-12-01 01:13:50|404.81|400.71|404.98|400.88|405.02|400.92|404.71|400.61|22
1638321240000|2021-12-01 01:14:00|405|400.9|405.01|400.91|405.05|400.95|404.96|400.86|10
1638321250000|2021-12-01 01:14:10|404.99|400.89|405.19|401.09|405.2|401.1|404.99|400.89|10
1638321260000|2021-12-01 01:14:20|405.2|401.1|405.56|401.46|405.56|401.46|405.2|401.1|12
1638321270000|2021-12-01 01:14:30|405.38|401.28|405.56|401.46|405.7|401.6|405.38|401.28|17
1638321280000|2021-12-01 01:14:40|405.69|401.59|405.59|401.49|405.69|401.59|405.41|401.31|21
1638321290000|2021-12-01 01:14:50|405.63|401.53|405.56|401.46|405.65|401.55|405.49|401.39|21
1638321300000|2021-12-01 01:15:00|405.51|401.41|405.19|401.09|405.51|401.41|405.18|401.08|18
1638321310000|2021-12-01 01:15:10|405.15|401.05|405.02|400.92|405.26|401.16|404.98|400.88|21
1638321320000|2021-12-01 01:15:20|405|400.9|405|400.9|405|400.9|404.99|400.89|3
1638321330000|2021-12-01 01:15:30|404.99|400.89|405.02|400.92|405.04|400.94|404.99|400.89|7
1638321340000|2021-12-01 01:15:40|405.04|400.94|405.13|401.03|405.17|401.07|405.02|400.92|6
1638321350000|2021-12-01 01:15:50|405.14|401.04|405.22|401.12|405.29|401.19|405.12|401.02|14
1638321360000|2021-12-01 01:16:00|405.21|401.11|405.22|401.12|405.33|401.23|405.14|401.04|12
1638321370000|2021-12-01 01:16:10|405.25|401.15|405.28|401.18|405.28|401.18|405.24|401.14|6
1638321380000|2021-12-01 01:16:20|405.27|401.17|405.39|401.29|405.44|401.34|405.26|401.16|15
1638321390000|2021-12-01 01:16:30|405.37|401.27|405.21|401.11|405.45|401.35|405.21|401.11|17
1638321400000|2021-12-01 01:16:40|405.2|401.1|405.2|401.1|405.26|401.16|405.15|401.05|16
1638321410000|2021-12-01 01:16:50|405.12|401.02|405.05|400.95|405.23|401.13|405.05|400.95|22
1638321420000|2021-12-01 01:17:00|405.08|400.98|405.24|401.14|405.27|401.17|405.02|400.92|13
1638321430000|2021-12-01 01:17:10|405.21|401.11|404.98|400.88|405.21|401.11|404.98|400.88|12
1638321440000|2021-12-01 01:17:20|404.96|400.86|404.85|400.75|404.97|400.87|404.71|400.61|23
1638321450000|2021-12-01 01:17:30|404.82|400.72|404.8|400.7|404.96|400.86|404.8|400.7|20
1638321460000|2021-12-01 01:17:40|404.85|400.75|404.75|400.65|404.88|400.78|404.67|400.57|14
1638321470000|2021-12-01 01:17:50|404.94|400.84|404.84|400.74|404.94|400.84|404.83|400.73|11
1638321480000|2021-12-01 01:18:00|404.85|400.75|404.89|400.79|404.97|400.87|404.83|400.73|13
1638321490000|2021-12-01 01:18:10|404.91|400.81|404.85|400.75|405.04|400.94|404.85|400.75|10
1638321500000|2021-12-01 01:18:20|404.88|400.78|404.88|400.78|404.9|400.8|404.85|400.75|11
1638321510000|2021-12-01 01:18:30|404.87|400.77|404.97|400.87|404.97|400.87|404.87|400.77|9
1638321520000|2021-12-01 01:18:40|404.76|400.66|404.73|400.63|404.88|400.78|404.61|400.51|15
1638321530000|2021-12-01 01:18:50|404.76|400.66|404.73|400.63|404.9|400.8|404.69|400.59|25
1638321540000|2021-12-01 01:19:00|404.7|400.6|404.64|400.54|404.7|400.6|404.49|400.39|17
1638321550000|2021-12-01 01:19:10|404.78|400.68|404.5|400.4|404.78|400.68|404.5|400.4|12
1638321560000|2021-12-01 01:19:20|404.51|400.41|404.4|400.3|404.52|400.42|404.4|400.3|19
1638321570000|2021-12-01 01:19:30|404.39|400.29|404.51|400.41|404.57|400.47|404.39|400.29|13
1638321580000|2021-12-01 01:19:40|404.54|400.44|404.51|400.41|404.66|400.56|404.45|400.35|26
1638321590000|2021-12-01 01:19:50|404.56|400.46|404.6|400.5|404.62|400.52|404.5|400.4|12
1638321600000|2021-12-01 01:20:00|404.51|400.41|404.47|400.37|404.6|400.5|404.42|400.32|11
1638321610000|2021-12-01 01:20:10|404.48|400.38|404.31|400.21|404.49|400.39|404.27|400.17|9
1638321620000|2021-12-01 01:20:20|404.34|400.24|404.28|400.18|404.4|400.3|404.25|400.15|10
1638321630000|2021-12-01 01:20:30|404.32|400.22|404.3|400.2|404.32|400.22|404.2|400.1|7
1638321640000|2021-12-01 01:20:40|404.35|400.25|404.37|400.27|404.4|400.3|404.35|400.25|7
1638321650000|2021-12-01 01:20:50|404.32|400.22|404.52|400.42|404.52|400.42|404.3|400.2|11
1638321660000|2021-12-01 01:21:00|404.53|400.43|404.93|400.83|404.93|400.83|404.5|400.4|30
1638321670000|2021-12-01 01:21:10|404.96|400.86|404.86|400.76|405|400.9|404.84|400.74|24
1638321680000|2021-12-01 01:21:20|404.84|400.74|404.72|400.62|404.84|400.74|404.69|400.59|6
1638321690000|2021-12-01 01:21:30|404.73|400.63|404.73|400.63|404.86|400.76|404.69|400.59|13
1638321700000|2021-12-01 01:21:40|404.71|400.61|404.85|400.75|404.85|400.75|404.71|400.61|8
1638321710000|2021-12-01 01:21:50|404.82|400.72|404.65|400.55|404.89|400.79|404.62|400.52|16
1638321720000|2021-12-01 01:22:00|404.64|400.54|404.71|400.61|404.78|400.68|404.58|400.48|23
1638321730000|2021-12-01 01:22:10|404.73|400.63|404.73|400.63|404.73|400.63|404.71|400.61|8
1638321740000|2021-12-01 01:22:20|404.76|400.66|404.74|400.64|404.78|400.68|404.69|400.59|8
1638321750000|2021-12-01 01:22:30|404.89|400.79|404.88|400.78|404.89|400.79|404.73|400.63|7
1638321760000|2021-12-01 01:22:40|404.84|400.74|404.84|400.74|404.88|400.78|404.84|400.74|6
1638321770000|2021-12-01 01:22:50|404.85|400.75|404.9|400.8|404.93|400.83|404.85|400.75|15
1638321780000|2021-12-01 01:23:00|404.88|400.78|404.95|400.85|405.06|400.96|404.88|400.78|11
1638321790000|2021-12-01 01:23:10|404.92|400.82|405|400.9|405|400.9|404.86|400.76|15
1638321800000|2021-12-01 01:23:20|405.04|400.94|404.87|400.77|405.04|400.94|404.8|400.7|15
1638321810000|2021-12-01 01:23:30|404.85|400.75|404.73|400.63|404.88|400.78|404.7|400.6|13
1638321820000|2021-12-01 01:23:40|404.83|400.73|404.85|400.75|404.87|400.77|404.72|400.62|12
1638321830000|2021-12-01 01:23:50|404.82|400.72|404.71|400.61|404.93|400.83|404.71|400.61|10
1638321840000|2021-12-01 01:24:00|404.76|400.66|404.76|400.66|404.76|400.66|404.76|400.66|1
1638321850000|2021-12-01 01:24:10|404.79|400.69|405.01|400.91|405.01|400.91|404.71|400.61|10
1638321860000|2021-12-01 01:24:20|405.02|400.92|405.06|400.96|405.06|400.96|404.8|400.7|9
1638321870000|2021-12-01 01:24:30|405.05|400.95|404.95|400.85|405.07|400.97|404.92|400.82|10
1638321880000|2021-12-01 01:24:40|404.96|400.86|405|400.9|405.08|400.98|404.96|400.86|10
1638321890000|2021-12-01 01:24:50|404.95|400.85|405.02|400.92|405.02|400.92|404.82|400.72|18
1638321900000|2021-12-01 01:25:00|405.04|400.94|404.88|400.78|405.05|400.95|404.85|400.75|9
1638321910000|2021-12-01 01:25:10|404.87|400.77|404.88|400.78|404.95|400.85|404.84|400.74|13
1638321920000|2021-12-01 01:25:20|404.9|400.8|404.81|400.71|404.9|400.8|404.8|400.7|10
1638321930000|2021-12-01 01:25:30|404.78|400.68|404.78|400.68|404.78|400.68|404.78|400.68|1
1638321940000|2021-12-01 01:25:40|404.8|400.7|404.81|400.71|404.81|400.71|404.76|400.66|7
1638321950000|2021-12-01 01:25:50|404.8|400.7|404.66|400.56|404.8|400.7|404.62|400.52|24
1638321960000|2021-12-01 01:26:00|404.68|400.58|404.62|400.52|404.68|400.58|404.37|400.27|28
1638321970000|2021-12-01 01:26:10|404.59|400.49|404.65|400.55|404.69|400.59|404.39|400.29|23
1638321980000|2021-12-01 01:26:20|404.64|400.54|404.68|400.58|404.69|400.59|404.64|400.54|8
1638321990000|2021-12-01 01:26:30|404.67|400.57|404.67|400.57|404.71|400.61|404.57|400.47|11
1638322000000|2021-12-01 01:26:40|404.68|400.58|404.5|400.4|404.68|400.58|404.48|400.38|12
1638322010000|2021-12-01 01:26:50|404.52|400.42|404.67|400.57|404.68|400.58|404.46|400.36|15
1638322020000|2021-12-01 01:27:00|404.59|400.49|404.54|400.44|404.68|400.58|404.48|400.38|26
1638322030000|2021-12-01 01:27:10|404.51|400.41|404.52|400.42|404.52|400.42|404.49|400.39|3
1638322040000|2021-12-01 01:27:20|404.48|400.38|404.47|400.37|404.48|400.38|404.2|400.1|20
1638322050000|2021-12-01 01:27:30|404.41|400.31|404.34|400.24|404.49|400.39|404.34|400.24|11
1638322060000|2021-12-01 01:27:40|404.48|400.38|404.43|400.33|404.62|400.52|404.38|400.28|14
1638322070000|2021-12-01 01:27:50|404.6|400.5|404.37|400.27|404.63|400.53|404.37|400.27|19
1638322080000|2021-12-01 01:28:00|404.35|400.25|404.35|400.25|404.73|400.63|404.35|400.25|26
1638322090000|2021-12-01 01:28:10|404.53|400.43|404.51|400.41|404.6|400.5|404.44|400.34|14
1638322100000|2021-12-01 01:28:20|404.52|400.42|404.49|400.39|404.61|400.51|404.49|400.39|8
1638322110000|2021-12-01 01:28:30|404.47|400.37|404.42|400.32|404.51|400.41|404.4|400.3|18
1638322120000|2021-12-01 01:28:40|404.44|400.34|404.52|400.42|404.59|400.49|404.41|400.31|10
1638322130000|2021-12-01 01:28:50|404.5|400.4|404.41|400.31|404.56|400.46|404.37|400.27|15
1638322140000|2021-12-01 01:29:00|404.49|400.39|404.56|400.46|404.58|400.48|404.49|400.39|5
1638322150000|2021-12-01 01:29:10|404.55|400.45|404.56|400.46|404.57|400.47|404.46|400.36|12
1638322160000|2021-12-01 01:29:20|404.4|400.3|404.32|400.22|404.5|400.4|404.18|400.08|9
1638322170000|2021-12-01 01:29:30|404.36|400.26|404.4|400.3|404.49|400.39|404.36|400.26|15
1638322180000|2021-12-01 01:29:40|404.44|400.34|404.57|400.47|404.58|400.48|404.44|400.34|12
1638322190000|2021-12-01 01:29:50|404.6|400.5|404.66|400.56|404.66|400.56|404.56|400.46|9
1638322200000|2021-12-01 01:30:00|404.82|400.72|404.71|400.61|404.82|400.72|404.68|400.58|16
1638322210000|2021-12-01 01:30:10|404.74|400.64|404.66|400.56|404.75|400.65|404.54|400.44|14
1638322220000|2021-12-01 01:30:20|404.63|400.53|404.75|400.65|404.77|400.67|404.63|400.53|16
1638322230000|2021-12-01 01:30:30|404.74|400.64|404.79|400.69|404.86|400.76|404.72|400.62|21
1638322240000|2021-12-01 01:30:40|404.81|400.71|404.96|400.86|404.97|400.87|404.75|400.65|8
1638322250000|2021-12-01 01:30:50|404.97|400.87|404.98|400.88|404.98|400.88|404.86|400.76|12
1638322260000|2021-12-01 01:31:00|405|400.9|405.08|400.98|405.1|401|404.99|400.89|15
1638322270000|2021-12-01 01:31:10|405.07|400.97|405.02|400.92|405.08|400.98|405.01|400.91|9
1638322280000|2021-12-01 01:31:20|405.04|400.94|405.38|401.28|405.38|401.28|405.04|400.94|10
1638322290000|2021-12-01 01:31:30|405.42|401.32|405.7|401.6|405.87|401.77|405.42|401.32|31
1638322300000|2021-12-01 01:31:40|405.72|401.62|405.79|401.69|405.82|401.72|405.58|401.48|18
1638322310000|2021-12-01 01:31:50|405.81|401.71|405.71|401.61|405.84|401.74|405.66|401.56|14
1638322320000|2021-12-01 01:32:00|405.74|401.64|405.69|401.59|405.89|401.79|405.66|401.56|12
1638322330000|2021-12-01 01:32:10|405.71|401.61|405.84|401.74|405.93|401.83|405.68|401.58|15
1638322340000|2021-12-01 01:32:20|405.86|401.76|405.86|401.76|405.89|401.79|405.86|401.76|3
1638322350000|2021-12-01 01:32:30|405.97|401.87|405.88|401.78|405.97|401.87|405.77|401.67|11
1638322360000|2021-12-01 01:32:40|405.87|401.77|405.57|401.47|405.88|401.78|405.55|401.45|21
1638322370000|2021-12-01 01:32:50|405.58|401.48|405.85|401.75|405.85|401.75|405.52|401.42|29
1638322380000|2021-12-01 01:33:00|405.84|401.74|405.83|401.73|405.93|401.83|405.74|401.64|17
1638322390000|2021-12-01 01:33:10|405.82|401.72|405.76|401.66|405.82|401.72|405.76|401.66|6
1638322400000|2021-12-01 01:33:20|405.79|401.69|405.95|401.85|405.95|401.85|405.79|401.69|12
1638322410000|2021-12-01 01:33:30|405.94|401.84|406.01|401.91|406.01|401.91|405.94|401.84|8
1638322420000|2021-12-01 01:33:40|405.94|401.84|406|401.9|406.02|401.92|405.86|401.76|21
1638322430000|2021-12-01 01:33:50|406.04|401.94|405.97|401.87|406.04|401.94|405.96|401.86|12
1638322440000|2021-12-01 01:34:00|405.98|401.88|405.94|401.84|406.04|401.94|405.94|401.84|7
1638322450000|2021-12-01 01:34:10|405.96|401.86|406.14|402.04|406.14|402.04|405.96|401.86|18
1638322460000|2021-12-01 01:34:20|406.12|402.02|406.16|402.06|406.16|402.06|406.1|402|9
1638322470000|2021-12-01 01:34:30|406.12|402.02|406.07|401.97|406.13|402.03|405.97|401.87|17
1638322480000|2021-12-01 01:34:40|406.06|401.96|406.1|402|406.13|402.03|406.04|401.94|24
1638322490000|2021-12-01 01:34:50|406.06|401.96|406.24|402.14|406.25|402.15|406.05|401.95|21
1638322500000|2021-12-01 01:35:00|406.17|402.07|406.07|401.97|406.17|402.07|406.07|401.97|9
1638322510000|2021-12-01 01:35:10|406.08|401.98|406.08|401.98|406.08|401.98|405.97|401.87|13
1638322520000|2021-12-01 01:35:20|406.09|401.99|406.15|402.05|406.17|402.07|406.07|401.97|13
1638322530000|2021-12-01 01:35:30|406.16|402.06|406.08|401.98|406.16|402.06|406.08|401.98|11
1638322540000|2021-12-01 01:35:40|406.11|402.01|406.16|402.06|406.17|402.07|406.02|401.92|12
1638322550000|2021-12-01 01:35:50|406.18|402.08|406.24|402.14|406.25|402.15|406.16|402.06|10
1638322560000|2021-12-01 01:36:00|406.29|402.19|406.29|402.19|406.3|402.2|406.17|402.07|11
1638322570000|2021-12-01 01:36:10|406.26|402.16|406.46|402.36|406.55|402.45|406.26|402.16|16
1638322580000|2021-12-01 01:36:20|406.49|402.39|406.5|402.4|406.5|402.4|406.31|402.21|18
1638322590000|2021-12-01 01:36:30|406.51|402.41|406.35|402.25|406.55|402.45|406.33|402.23|15
1638322600000|2021-12-01 01:36:40|406.37|402.27|406.37|402.27|406.37|402.27|406.37|402.27|1
1638322610000|2021-12-01 01:36:50|406.38|402.28|406.27|402.17|406.54|402.44|406.26|402.16|16
1638322620000|2021-12-01 01:37:00|406.32|402.22|406.43|402.33|406.56|402.46|406.32|402.22|13
1638322630000|2021-12-01 01:37:10|406.44|402.34|406.27|402.17|406.44|402.34|406.24|402.14|16
1638322640000|2021-12-01 01:37:20|406.19|402.09|406.13|402.03|406.19|402.09|406.07|401.97|16
1638322650000|2021-12-01 01:37:30|406.11|402.01|406.02|401.92|406.11|402.01|406|401.9|8
1638322660000|2021-12-01 01:37:40|405.99|401.89|405.97|401.87|406|401.9|405.93|401.83|5
1638322670000|2021-12-01 01:37:50|406.01|401.91|405.87|401.77|406.09|401.99|405.87|401.77|11
1638322680000|2021-12-01 01:38:00|405.88|401.78|405.83|401.73|405.88|401.78|405.83|401.73|4
1638322690000|2021-12-01 01:38:10|405.85|401.75|405.87|401.77|405.87|401.77|405.85|401.75|4
1638322700000|2021-12-01 01:38:20|405.89|401.79|405.89|401.79|405.89|401.79|405.89|401.79|1
1638322710000|2021-12-01 01:38:30|405.87|401.77|405.56|401.46|405.87|401.77|405.48|401.38|27
1638322720000|2021-12-01 01:38:40|405.53|401.43|405.55|401.45|405.69|401.59|405.47|401.37|29
1638322730000|2021-12-01 01:38:50|405.58|401.48|405.73|401.63|405.77|401.67|405.54|401.44|15
1638322740000|2021-12-01 01:39:00|405.72|401.62|405.47|401.37|405.74|401.64|405.47|401.37|13
1638322750000|2021-12-01 01:39:10|405.59|401.49|405.63|401.53|405.66|401.56|405.44|401.34|13
1638322760000|2021-12-01 01:39:20|405.66|401.56|405.5|401.4|405.66|401.56|405.47|401.37|11
1638322770000|2021-12-01 01:39:30|405.54|401.44|405.49|401.39|405.54|401.44|405.37|401.27|11
1638322780000|2021-12-01 01:39:40|405.55|401.45|405.33|401.23|405.57|401.47|405.33|401.23|14
1638322790000|2021-12-01 01:39:50|405.34|401.24|405.25|401.15|405.46|401.36|405.23|401.13|15
1638322800000|2021-12-01 01:40:00|405.24|401.14|405.12|401.02|405.25|401.15|405.1|401|15
1638322810000|2021-12-01 01:40:10|405.1|401|405.11|401.01|405.11|401.01|405.06|400.96|5
1638322820000|2021-12-01 01:40:20|404.99|400.89|404.82|400.72|405.14|401.04|404.8|400.7|15
1638322830000|2021-12-01 01:40:30|404.85|400.75|404.73|400.63|404.87|400.77|404.72|400.62|18
1638322840000|2021-12-01 01:40:40|404.72|400.62|404.56|400.46|404.72|400.62|404.51|400.41|17
1638322850000|2021-12-01 01:40:50|404.59|400.49|404.7|400.6|404.7|400.6|404.58|400.48|14
1638322860000|2021-12-01 01:41:00|404.61|400.51|404.54|400.44|404.65|400.55|404.48|400.38|16
1638322870000|2021-12-01 01:41:10|404.57|400.47|404.58|400.48|404.6|400.5|404.5|400.4|20
1638322880000|2021-12-01 01:41:20|404.59|400.49|404.43|400.33|404.59|400.49|404.38|400.28|14
1638322890000|2021-12-01 01:41:30|404.44|400.34|404.51|400.41|404.51|400.41|404.4|400.3|16
1638322900000|2021-12-01 01:41:40|404.49|400.39|404.57|400.47|404.57|400.47|404.44|400.34|11
1638322910000|2021-12-01 01:41:50|404.59|400.49|404.5|400.4|404.59|400.49|404.47|400.37|10
1638322920000|2021-12-01 01:42:00|404.49|400.39|404.51|400.41|404.62|400.52|404.45|400.35|17
1638322930000|2021-12-01 01:42:10|404.55|400.45|404.5|400.4|404.64|400.54|404.5|400.4|20
1638322940000|2021-12-01 01:42:20|404.62|400.52|404.55|400.45|404.64|400.54|404.47|400.37|12
1638322950000|2021-12-01 01:42:30|404.53|400.43|404.45|400.35|404.58|400.48|404.34|400.24|19
1638322960000|2021-12-01 01:42:40|404.46|400.36|404.55|400.45|404.57|400.47|404.42|400.32|18
1638322970000|2021-12-01 01:42:50|404.54|400.44|404.38|400.28|404.57|400.47|404.38|400.28|22
1638322980000|2021-12-01 01:43:00|404.39|400.29|404.54|400.44|404.56|400.46|404.32|400.22|23
1638322990000|2021-12-01 01:43:10|404.58|400.48|404.61|400.51|404.61|400.51|404.56|400.46|12
1638323000000|2021-12-01 01:43:20|404.6|400.5|404.68|400.58|404.72|400.62|404.44|400.34|12
1638323010000|2021-12-01 01:43:30|404.66|400.56|404.71|400.61|404.74|400.64|404.64|400.54|12
1638323020000|2021-12-01 01:43:40|404.7|400.6|404.74|400.64|404.8|400.7|404.7|400.6|12
1638323030000|2021-12-01 01:43:50|404.75|400.65|404.95|400.85|404.95|400.85|404.74|400.64|16
1638323040000|2021-12-01 01:44:00|404.88|400.78|404.83|400.73|404.91|400.81|404.8|400.7|24
1638323050000|2021-12-01 01:44:10|404.81|400.71|404.9|400.8|404.94|400.84|404.81|400.71|12
1638323060000|2021-12-01 01:44:20|404.91|400.81|404.91|400.81|404.91|400.81|404.91|400.81|1
1638323070000|2021-12-01 01:44:30|404.94|400.84|405.3|401.2|405.38|401.28|404.94|400.84|18
1638323080000|2021-12-01 01:44:40|405.31|401.21|405.4|401.3|405.47|401.37|405.31|401.21|10
1638323090000|2021-12-01 01:44:50|405.39|401.29|405.47|401.37|405.47|401.37|405.35|401.25|5
1638323100000|2021-12-01 01:45:00|405.45|401.35|405.25|401.15|405.49|401.39|405.23|401.13|21
1638323110000|2021-12-01 01:45:10|405.14|401.04|405.2|401.1|405.21|401.11|405.07|400.97|12
1638323120000|2021-12-01 01:45:20|405.1|401|405.02|400.92|405.14|401.04|405.02|400.92|18
1638323130000|2021-12-01 01:45:30|405.03|400.93|405.05|400.95|405.09|400.99|404.98|400.88|14
1638323140000|2021-12-01 01:45:40|405.04|400.94|405.26|401.16|405.26|401.16|405.04|400.94|13
1638323150000|2021-12-01 01:45:50|405.27|401.17|405.18|401.08|405.34|401.24|405.18|401.08|14
1638323160000|2021-12-01 01:46:00|405.2|401.1|405.45|401.35|405.45|401.35|405.17|401.07|16
1638323170000|2021-12-01 01:46:10|405.38|401.28|405.66|401.56|405.66|401.56|405.34|401.24|24
1638323180000|2021-12-01 01:46:20|405.7|401.6|405.9|401.8|405.94|401.84|405.57|401.47|28
1638323190000|2021-12-01 01:46:30|405.91|401.81|405.92|401.82|405.93|401.83|405.89|401.79|8
1638323200000|2021-12-01 01:46:40|405.93|401.83|405.92|401.82|405.94|401.84|405.92|401.82|4
1638323210000|2021-12-01 01:46:50|405.94|401.84|406.2|402.1|406.27|402.17|405.94|401.84|20
1638323220000|2021-12-01 01:47:00|406.19|402.09|406.3|402.2|406.31|402.21|406.19|402.09|13
1638323230000|2021-12-01 01:47:10|406.29|402.19|406.24|402.14|406.33|402.23|406.2|402.1|17
1638323240000|2021-12-01 01:47:20|406.21|402.11|406.33|402.23|406.46|402.36|406.19|402.09|26
1638323250000|2021-12-01 01:47:30|406.36|402.26|406.29|402.19|406.44|402.34|406.29|402.19|17
1638323260000|2021-12-01 01:47:40|406.31|402.21|406.31|402.21|406.46|402.36|406.31|402.21|9
1638323270000|2021-12-01 01:47:50|406.35|402.25|406.33|402.23|406.46|402.36|406.31|402.21|11
1638323280000|2021-12-01 01:48:00|406.34|402.24|406.05|401.95|406.35|402.25|406.05|401.95|17
1638323290000|2021-12-01 01:48:10|406.08|401.98|406.14|402.04|406.25|402.15|406.08|401.98|8
1638323300000|2021-12-01 01:48:20|406.15|402.05|406.18|402.08|406.18|402.08|406.15|402.05|4
1638323310000|2021-12-01 01:48:30|406.17|402.07|406.1|402|406.18|402.08|406.1|402|5
1638323320000|2021-12-01 01:48:40|406.11|402.01|406.04|401.94|406.16|402.06|405.87|401.77|16
1638323330000|2021-12-01 01:48:50|406.07|401.97|406.11|402.01|406.31|402.21|405.99|401.89|21
1638323340000|2021-12-01 01:49:00|406.08|401.98|406.29|402.19|406.29|402.19|406.08|401.98|7
1638323350000|2021-12-01 01:49:10|406.28|402.18|406.07|401.97|406.28|402.18|406.06|401.96|12
1638323360000|2021-12-01 01:49:20|406.1|402|406.14|402.04|406.23|402.13|406.09|401.99|15
1638323370000|2021-12-01 01:49:30|406.11|402.01|406.07|401.97|406.11|402.01|406.04|401.94|15
1638323380000|2021-12-01 01:49:40|406.06|401.96|406.1|402|406.1|402|405.98|401.88|15
1638323390000|2021-12-01 01:49:50|406.14|402.04|406.2|402.1|406.36|402.26|406.11|402.01|15
1638323400000|2021-12-01 01:50:00|406.34|402.24|406.25|402.15|406.37|402.27|406.12|402.02|19
1638323410000|2021-12-01 01:50:10|406.27|402.17|406.22|402.12|406.3|402.2|406.13|402.03|17
1638323420000|2021-12-01 01:50:20|406.23|402.13|406.21|402.11|406.23|402.13|406.06|401.96|9
1638323430000|2021-12-01 01:50:30|406.19|402.09|406.15|402.05|406.25|402.15|406.08|401.98|15
1638323440000|2021-12-01 01:50:40|406.16|402.06|406.19|402.09|406.32|402.22|406.15|402.05|17
1638323450000|2021-12-01 01:50:50|406.23|402.13|406.21|402.11|406.34|402.24|406.19|402.09|10
1638323460000|2021-12-01 01:51:00|406.22|402.12|406.2|402.1|406.23|402.13|406.17|402.07|17
1638323470000|2021-12-01 01:51:10|406.27|402.17|406.27|402.17|406.28|402.18|406.27|402.17|5
1638323480000|2021-12-01 01:51:20|406.28|402.18|406.13|402.03|406.28|402.18|406.05|401.95|11
1638323490000|2021-12-01 01:51:30|406.12|402.02|406.06|401.96|406.12|402.02|406.06|401.96|5
1638323500000|2021-12-01 01:51:40|406.05|401.95|405.9|401.8|406.07|401.97|405.85|401.75|18
1638323510000|2021-12-01 01:51:50|405.88|401.78|405.91|401.81|406.06|401.96|405.84|401.74|17
1638323520000|2021-12-01 01:52:00|405.9|401.8|405.95|401.85|405.98|401.88|405.88|401.78|8
1638323530000|2021-12-01 01:52:10|405.96|401.86|406.06|401.96|406.06|401.96|405.82|401.72|12
1638323540000|2021-12-01 01:52:20|406.03|401.93|405.95|401.85|406.06|401.96|405.92|401.82|17
1638323550000|2021-12-01 01:52:30|405.96|401.86|405.96|401.86|405.97|401.87|405.95|401.85|7
1638323560000|2021-12-01 01:52:40|406.02|401.92|406.02|401.92|406.1|402|406.02|401.92|9
1638323570000|2021-12-01 01:52:50|406.01|401.91|405.77|401.67|406.16|402.06|405.77|401.67|16
1638323580000|2021-12-01 01:53:00|405.7|401.6|405.68|401.58|405.87|401.77|405.66|401.56|15
1638323590000|2021-12-01 01:53:10|405.67|401.57|405.68|401.58|405.82|401.72|405.65|401.55|12
1638323600000|2021-12-01 01:53:20|405.7|401.6|405.54|401.44|405.75|401.65|405.54|401.44|14
1638323610000|2021-12-01 01:53:30|405.57|401.47|405.6|401.5|405.63|401.53|405.57|401.47|12
1638323620000|2021-12-01 01:53:40|405.58|401.48|405.3|401.2|405.6|401.5|405.3|401.2|11
1638323630000|2021-12-01 01:53:50|405.34|401.24|405.29|401.19|405.48|401.38|405.27|401.17|8
1638323640000|2021-12-01 01:54:00|405.52|401.42|405.3|401.2|405.52|401.42|405.3|401.2|3
1638323650000|2021-12-01 01:54:10|405.35|401.25|405.53|401.43|405.55|401.45|405.35|401.25|9
1638323660000|2021-12-01 01:54:20|405.32|401.22|405.32|401.22|405.32|401.22|405.32|401.22|1
1638323670000|2021-12-01 01:54:30|405.43|401.33|405.4|401.3|405.43|401.33|405.4|401.3|2
1638323680000|2021-12-01 01:54:40|405.36|401.26|405.38|401.28|405.43|401.33|405.36|401.26|10
1638323690000|2021-12-01 01:54:50|405.37|401.27|405.42|401.32|405.51|401.41|405.37|401.27|6
1638323700000|2021-12-01 01:55:00|405.38|401.28|405.6|401.5|405.6|401.5|405.36|401.26|14
1638323710000|2021-12-01 01:55:10|405.56|401.46|405.85|401.75|405.88|401.78|405.56|401.46|16
1638323720000|2021-12-01 01:55:20|405.86|401.76|405.65|401.55|406.03|401.93|405.65|401.55|24
1638323730000|2021-12-01 01:55:30|405.74|401.64|405.72|401.62|405.87|401.77|405.62|401.52|16
1638323740000|2021-12-01 01:55:40|405.67|401.57|405.6|401.5|405.74|401.64|405.57|401.47|11
1638323750000|2021-12-01 01:55:50|405.57|401.47|405.62|401.52|405.76|401.66|405.48|401.38|15
1638323760000|2021-12-01 01:56:00|405.59|401.49|405.54|401.44|405.64|401.54|405.48|401.38|23
1638323770000|2021-12-01 01:56:10|405.53|401.43|405.41|401.31|405.53|401.43|405.4|401.3|8
1638323780000|2021-12-01 01:56:20|405.47|401.37|405.5|401.4|405.54|401.44|405.44|401.34|11
1638323790000|2021-12-01 01:56:30|405.54|401.44|405.51|401.41|405.56|401.46|405.51|401.41|6
1638323800000|2021-12-01 01:56:40|405.54|401.44|405.63|401.53|405.63|401.53|405.47|401.37|7
1638323810000|2021-12-01 01:56:50|405.62|401.52|405.57|401.47|405.62|401.52|405.44|401.34|14
1638323820000|2021-12-01 01:57:00|405.59|401.49|405.67|401.57|405.67|401.57|405.55|401.45|15
1638323830000|2021-12-01 01:57:10|405.69|401.59|405.84|401.74|405.84|401.74|405.66|401.56|16
1638323840000|2021-12-01 01:57:20|405.87|401.77|405.81|401.71|405.91|401.81|405.81|401.71|15
1638323850000|2021-12-01 01:57:30|405.82|401.72|405.9|401.8|405.94|401.84|405.82|401.72|14
1638323860000|2021-12-01 01:57:40|405.86|401.76|405.81|401.71|405.92|401.82|405.78|401.68|11
1638323870000|2021-12-01 01:57:50|405.85|401.75|405.91|401.81|405.94|401.84|405.79|401.69|12
1638323880000|2021-12-01 01:58:00|405.9|401.8|405.86|401.76|405.91|401.81|405.81|401.71|14
1638323890000|2021-12-01 01:58:10|405.85|401.75|405.78|401.68|405.85|401.75|405.72|401.62|9
1638323900000|2021-12-01 01:58:20|405.79|401.69|405.79|401.69|405.82|401.72|405.77|401.67|7
1638323910000|2021-12-01 01:58:30|405.82|401.72|405.75|401.65|405.82|401.72|405.67|401.57|8
1638323920000|2021-12-01 01:58:40|405.74|401.64|405.66|401.56|405.77|401.67|405.66|401.56|17
1638323930000|2021-12-01 01:58:50|405.69|401.59|405.75|401.65|405.75|401.65|405.65|401.55|11
1638323940000|2021-12-01 01:59:00|405.72|401.62|405.66|401.56|405.79|401.69|405.66|401.56|18
1638323950000|2021-12-01 01:59:10|405.6|401.5|405.45|401.35|405.6|401.5|405.41|401.31|21
1638323960000|2021-12-01 01:59:20|405.47|401.37|405.43|401.33|405.48|401.38|405.41|401.31|7
1638323970000|2021-12-01 01:59:30|405.41|401.31|405.26|401.16|405.48|401.38|405.18|401.08|28
1638323980000|2021-12-01 01:59:40|405.28|401.18|405.35|401.25|405.38|401.28|405.25|401.15|15
1638323990000|2021-12-01 01:59:50|405.34|401.24|405.2|401.1|405.34|401.24|405.14|401.04|13
1638324000000|2021-12-01 02:00:00|405.24|401.14|405.19|401.09|405.39|401.29|405.13|401.03|25
1638324010000|2021-12-01 02:00:10|405.1|401|405.44|401.34|405.48|401.38|405.1|401|23
1638324020000|2021-12-01 02:00:20|405.41|401.31|405.28|401.18|405.41|401.31|405.28|401.18|17
1638324030000|2021-12-01 02:00:30|405.29|401.19|405.22|401.12|405.31|401.21|405.21|401.11|9
1638324040000|2021-12-01 02:00:40|405.25|401.15|405.26|401.16|405.46|401.36|405.25|401.15|14
1638324050000|2021-12-01 02:00:50|405.29|401.19|405.3|401.2|405.3|401.2|405.26|401.16|4
1638324060000|2021-12-01 02:01:00|405.32|401.22|405.3|401.2|405.35|401.25|405.19|401.09|10
1638324070000|2021-12-01 02:01:10|405.29|401.19|405.37|401.27|405.41|401.31|405.29|401.19|17
1638324080000|2021-12-01 02:01:20|405.44|401.34|405.38|401.28|405.44|401.34|405.37|401.27|14
1638324090000|2021-12-01 02:01:30|405.39|401.29|405.48|401.38|405.56|401.46|405.39|401.29|23
1638324100000|2021-12-01 02:01:40|405.47|401.37|405.53|401.43|405.63|401.53|405.34|401.24|17
1638324110000|2021-12-01 02:01:50|405.49|401.39|405.56|401.46|405.62|401.52|405.48|401.38|19
1638324120000|2021-12-01 02:02:00|405.53|401.43|405.52|401.42|405.64|401.54|405.35|401.25|18
1638324130000|2021-12-01 02:02:10|405.54|401.44|405.45|401.35|405.57|401.47|405.44|401.34|16
1638324140000|2021-12-01 02:02:20|405.47|401.37|405.51|401.41|405.56|401.46|405.46|401.36|13
1638324150000|2021-12-01 02:02:30|405.53|401.43|405.59|401.49|405.62|401.52|405.46|401.36|8
1638324160000|2021-12-01 02:02:40|405.62|401.52|405.75|401.65|405.79|401.69|405.54|401.44|14
1638324170000|2021-12-01 02:02:50|405.76|401.66|405.75|401.65|405.88|401.78|405.66|401.56|21
1638324180000|2021-12-01 02:03:00|405.76|401.66|405.72|401.62|405.8|401.7|405.61|401.51|16
1638324190000|2021-12-01 02:03:10|405.71|401.61|405.59|401.49|405.72|401.62|405.59|401.49|6
1638324200000|2021-12-01 02:03:20|405.61|401.51|405.65|401.55|405.65|401.55|405.53|401.43|10
1638324210000|2021-12-01 02:03:30|405.64|401.54|405.71|401.61|405.71|401.61|405.61|401.51|8
1638324220000|2021-12-01 02:03:40|405.68|401.58|405.8|401.7|405.84|401.74|405.63|401.53|18
1638324230000|2021-12-01 02:03:50|405.81|401.71|405.84|401.74|405.92|401.82|405.79|401.69|16
1638324240000|2021-12-01 02:04:00|405.83|401.73|405.77|401.67|405.85|401.75|405.76|401.66|12
1638324250000|2021-12-01 02:04:10|405.79|401.69|405.93|401.83|405.93|401.83|405.67|401.57|19
1638324260000|2021-12-01 02:04:20|406.11|402.01|405.96|401.86|406.16|402.06|405.94|401.84|8
1638324270000|2021-12-01 02:04:30|405.97|401.87|405.99|401.89|406.08|401.98|405.95|401.85|25
1638324280000|2021-12-01 02:04:40|405.98|401.88|405.92|401.82|405.99|401.89|405.84|401.74|12
1638324290000|2021-12-01 02:04:50|405.93|401.83|405.93|401.83|406.01|401.91|405.83|401.73|19
1638324300000|2021-12-01 02:05:00|405.91|401.81|405.86|401.76|405.92|401.82|405.82|401.72|17
1638324310000|2021-12-01 02:05:10|405.91|401.81|405.91|401.81|405.93|401.83|405.84|401.74|7
1638324320000|2021-12-01 02:05:20|405.92|401.82|405.95|401.85|405.97|401.87|405.88|401.78|15
1638324330000|2021-12-01 02:05:30|405.87|401.77|406.06|401.96|406.11|402.01|405.87|401.77|20
1638324340000|2021-12-01 02:05:40|406.04|401.94|406.43|402.33|406.45|402.35|406.04|401.94|27
1638324350000|2021-12-01 02:05:50|406.45|402.35|406.44|402.34|406.53|402.43|406.35|402.25|13
1638324360000|2021-12-01 02:06:00|406.4|402.3|406.58|402.48|406.58|402.48|406.38|402.28|6
1638324370000|2021-12-01 02:06:10|406.56|402.46|406.43|402.33|406.58|402.48|406.32|402.22|12
1638324380000|2021-12-01 02:06:20|406.44|402.34|406.42|402.32|406.45|402.35|406.39|402.29|11
1638324390000|2021-12-01 02:06:30|406.4|402.3|406.52|402.42|406.64|402.54|406.4|402.3|19
1638324400000|2021-12-01 02:06:40|406.48|402.38|406.47|402.37|406.58|402.48|406.42|402.32|16
1638324410000|2021-12-01 02:06:50|406.48|402.38|406.59|402.49|406.59|402.49|406.47|402.37|19
1638324420000|2021-12-01 02:07:00|406.56|402.46|406.38|402.28|406.57|402.47|406.37|402.27|13
1638324430000|2021-12-01 02:07:10|406.37|402.27|406.18|402.08|406.41|402.31|406.07|401.97|24
1638324440000|2021-12-01 02:07:20|406.3|402.2|406.15|402.05|406.33|402.23|406.13|402.03|12
1638324450000|2021-12-01 02:07:30|406.14|402.04|406.15|402.05|406.15|402.05|406.05|401.95|3
1638324460000|2021-12-01 02:07:40|406.2|402.1|406.15|402.05|406.2|402.1|406.03|401.93|16
1638324470000|2021-12-01 02:07:50|406.13|402.03|405.76|401.66|406.13|402.03|405.72|401.62|15
1638324480000|2021-12-01 02:08:00|405.81|401.71|406.06|401.96|406.06|401.96|405.77|401.67|11
1638324490000|2021-12-01 02:08:10|406.05|401.95|405.87|401.77|406.08|401.98|405.87|401.77|15
1638324500000|2021-12-01 02:08:20|405.92|401.82|405.88|401.78|406.04|401.94|405.83|401.73|12
1638324510000|2021-12-01 02:08:30|405.87|401.77|405.89|401.79|405.91|401.81|405.87|401.77|3
1638324520000|2021-12-01 02:08:40|405.85|401.75|405.91|401.81|405.91|401.81|405.85|401.75|2
1638324530000|2021-12-01 02:08:50|405.95|401.85|405.7|401.6|406.03|401.93|405.69|401.59|14
1638324550000|2021-12-01 02:09:10|405.74|401.64|405.62|401.52|405.84|401.74|405.62|401.52|13
1638324560000|2021-12-01 02:09:20|405.64|401.54|405.82|401.72|405.82|401.72|405.64|401.54|9
1638324570000|2021-12-01 02:09:30|405.73|401.63|405.54|401.44|405.74|401.64|405.5|401.4|8
1638324580000|2021-12-01 02:09:40|405.51|401.41|405.43|401.33|405.56|401.46|405.4|401.3|8
1638324590000|2021-12-01 02:09:50|405.39|401.29|405.29|401.19|405.4|401.3|405.25|401.15|10
1638324600000|2021-12-01 02:10:00|405.37|401.27|405.27|401.17|405.51|401.41|405.27|401.17|15
1638324610000|2021-12-01 02:10:10|405.4|401.3|405.32|401.22|405.48|401.38|405.19|401.09|21
1638324620000|2021-12-01 02:10:20|405.41|401.31|405.33|401.23|405.41|401.31|405.31|401.21|10
1638324630000|2021-12-01 02:10:30|405.29|401.19|405.23|401.13|405.38|401.28|405.23|401.13|10
1638324640000|2021-12-01 02:10:40|405.31|401.21|405.34|401.24|405.34|401.24|405.31|401.21|3
1638324650000|2021-12-01 02:10:50|405.37|401.27|405.3|401.2|405.37|401.27|405.12|401.02|7
1638324660000|2021-12-01 02:11:00|405.29|401.19|405.14|401.04|405.32|401.22|404.99|400.89|15
1638324670000|2021-12-01 02:11:10|405.12|401.02|404.75|400.65|405.15|401.05|404.75|400.65|18
1638324680000|2021-12-01 02:11:20|404.72|400.62|404.67|400.57|404.76|400.66|404.55|400.45|31
1638324690000|2021-12-01 02:11:30|404.65|400.55|404.62|400.52|404.69|400.59|404.54|400.44|24
1638324700000|2021-12-01 02:11:40|404.59|400.49|404.51|400.41|404.65|400.55|404.5|400.4|21
1638324710000|2021-12-01 02:11:50|404.54|400.44|404.54|400.44|404.61|400.51|404.5|400.4|13
1638324720000|2021-12-01 02:12:00|404.52|400.42|404.57|400.47|404.58|400.48|404.52|400.42|7
1638324730000|2021-12-01 02:12:10|404.56|400.46|404.13|400.03|404.57|400.47|404.1|400|24
1638324740000|2021-12-01 02:12:20|404.12|400.02|404.13|400.03|404.15|400.05|404|399.9|14
1638324750000|2021-12-01 02:12:30|404.02|399.92|404.08|399.98|404.15|400.05|403.98|399.88|21
1638324760000|2021-12-01 02:12:40|404.07|399.97|404.16|400.06|404.17|400.07|403.93|399.83|17
1638324770000|2021-12-01 02:12:50|404.17|400.07|404.24|400.14|404.26|400.16|403.9|399.8|23
1638324780000|2021-12-01 02:13:00|404.23|400.13|404.21|400.11|404.27|400.17|404.2|400.1|12
1638324790000|2021-12-01 02:13:10|404.24|400.14|404.24|400.14|404.24|400.14|404.04|399.94|12
1638324800000|2021-12-01 02:13:20|404.27|400.17|404.54|400.44|404.54|400.44|404.27|400.17|20
1638324810000|2021-12-01 02:13:30|404.53|400.43|404.33|400.23|404.61|400.51|404.26|400.16|25
1638324820000|2021-12-01 02:13:40|404.37|400.27|404.27|400.17|404.47|400.37|404.21|400.11|22
1638324830000|2021-12-01 02:13:50|404.11|400.01|404.15|400.05|404.15|400.05|404.11|400.01|3
1638324840000|2021-12-01 02:14:00|404.14|400.04|403.98|399.88|404.29|400.19|403.94|399.84|15
1638324850000|2021-12-01 02:14:10|404.03|399.93|403.97|399.87|404.23|400.13|403.93|399.83|17
1638324860000|2021-12-01 02:14:20|403.95|399.85|403.8|399.7|403.95|399.85|403.69|399.59|11
1638324870000|2021-12-01 02:14:30|403.73|399.63|403.57|399.47|403.87|399.77|403.47|399.37|26
1638324880000|2021-12-01 02:14:40|403.55|399.45|403.71|399.61|403.71|399.61|403.54|399.44|12
1638324890000|2021-12-01 02:14:50|403.55|399.45|404.05|399.95|404.05|399.95|403.55|399.45|26
1638324900000|2021-12-01 02:15:00|403.88|399.78|403.92|399.82|404.05|399.95|403.87|399.77|14
1638324910000|2021-12-01 02:15:10|403.95|399.85|404.11|400.01|404.14|400.04|403.72|399.62|24
1638324920000|2021-12-01 02:15:20|404.14|400.04|403.96|399.86|404.15|400.05|403.96|399.86|18
1638324930000|2021-12-01 02:15:30|403.93|399.83|404.11|400.01|404.13|400.03|403.92|399.82|12
1638324940000|2021-12-01 02:15:40|404.09|399.99|404.09|399.99|404.09|399.99|404.05|399.95|10
1638324950000|2021-12-01 02:15:50|404.08|399.98|403.96|399.86|404.3|400.2|403.96|399.86|28
1638324960000|2021-12-01 02:16:00|403.97|399.87|404.08|399.98|404.08|399.98|403.87|399.77|12
1638324970000|2021-12-01 02:16:10|404.05|399.95|404.18|400.08|404.23|400.13|404.02|399.92|21
1638324980000|2021-12-01 02:16:20|404.2|400.1|404.19|400.09|404.21|400.11|404.07|399.97|14
1638324990000|2021-12-01 02:16:30|404.21|400.11|404.27|400.17|404.27|400.17|404.07|399.97|12
1638325000000|2021-12-01 02:16:40|404.28|400.18|404.67|400.57|404.68|400.58|404.28|400.18|18
1638325010000|2021-12-01 02:16:50|404.68|400.58|404.48|400.38|404.69|400.59|404.46|400.36|15
1638325020000|2021-12-01 02:17:00|404.56|400.46|404.52|400.42|404.56|400.46|404.52|400.42|2
1638325030000|2021-12-01 02:17:10|404.56|400.46|404.44|400.34|404.71|400.61|404.39|400.29|23
1638325040000|2021-12-01 02:17:20|404.45|400.35|404.35|400.25|404.48|400.38|404.29|400.19|12
1638325050000|2021-12-01 02:17:30|404.36|400.26|404.43|400.33|404.45|400.35|404.3|400.2|12
1638325060000|2021-12-01 02:17:40|404.42|400.32|404.42|400.32|404.54|400.44|404.42|400.32|9
1638325070000|2021-12-01 02:17:50|404.45|400.35|404.46|400.36|404.46|400.36|404.44|400.34|8
1638325080000|2021-12-01 02:18:00|404.5|400.4|404.22|400.12|404.5|400.4|404.16|400.06|21
1638325090000|2021-12-01 02:18:10|404.17|400.07|404.13|400.03|404.3|400.2|404.1|400|10
1638325100000|2021-12-01 02:18:20|404.1|400|403.94|399.84|404.1|400|403.87|399.77|18
1638325110000|2021-12-01 02:18:30|403.9|399.8|403.99|399.89|403.99|399.89|403.86|399.76|12
1638325120000|2021-12-01 02:18:40|404|399.9|403.78|399.68|404.05|399.95|403.78|399.68|13
1638325130000|2021-12-01 02:18:50|403.98|399.88|403.94|399.84|404.07|399.97|403.87|399.77|22
1638325140000|2021-12-01 02:19:00|403.93|399.83|403.93|399.83|403.93|399.83|403.82|399.72|6
1638325150000|2021-12-01 02:19:10|403.92|399.82|403.91|399.81|404.04|399.94|403.75|399.65|22
1638325160000|2021-12-01 02:19:20|403.92|399.82|403.85|399.75|404.07|399.97|403.85|399.75|16
1638325170000|2021-12-01 02:19:30|404|399.9|403.93|399.83|404|399.9|403.8|399.7|15
1638325180000|2021-12-01 02:19:40|403.92|399.82|403.88|399.78|403.92|399.82|403.87|399.77|5
1638325190000|2021-12-01 02:19:50|403.83|399.73|403.92|399.82|403.93|399.83|403.65|399.55|20
1638325200000|2021-12-01 02:20:00|403.8|399.7|403.89|399.79|403.89|399.79|403.78|399.68|8
1638325210000|2021-12-01 02:20:10|403.88|399.78|403.79|399.69|403.88|399.78|403.75|399.65|15
1638325220000|2021-12-01 02:20:20|403.81|399.71|403.89|399.79|403.89|399.79|403.68|399.58|13
1638325230000|2021-12-01 02:20:30|403.71|399.61|403.76|399.66|403.86|399.76|403.64|399.54|20
1638325240000|2021-12-01 02:20:40|403.79|399.69|403.72|399.62|403.81|399.71|403.61|399.51|13
1638325250000|2021-12-01 02:20:50|403.7|399.6|403.68|399.58|403.75|399.65|403.43|399.33|27
1638325260000|2021-12-01 02:21:00|403.6|399.5|403.4|399.3|403.68|399.58|403.4|399.3|15
1638325270000|2021-12-01 02:21:10|403.48|399.38|403.51|399.41|403.59|399.49|403.43|399.33|17
1638325280000|2021-12-01 02:21:20|403.54|399.44|403.6|399.5|403.66|399.56|403.49|399.39|15
1638325290000|2021-12-01 02:21:30|403.62|399.52|403.52|399.42|403.63|399.53|403.52|399.42|4
1638325300000|2021-12-01 02:21:40|403.45|399.35|403.45|399.35|403.45|399.35|403.45|399.35|1
1638325310000|2021-12-01 02:21:50|403.52|399.42|403.37|399.27|403.52|399.42|403.33|399.23|19
1638325320000|2021-12-01 02:22:00|403.36|399.26|403.46|399.36|403.54|399.44|403.35|399.25|20
1638325330000|2021-12-01 02:22:10|403.43|399.33|403.57|399.47|403.62|399.52|403.43|399.33|14
1638325340000|2021-12-01 02:22:20|403.55|399.45|403.67|399.57|403.68|399.58|403.37|399.27|21
1638325350000|2021-12-01 02:22:30|403.63|399.53|403.66|399.56|403.72|399.62|403.63|399.53|13
1638325360000|2021-12-01 02:22:40|403.62|399.52|403.71|399.61|403.71|399.61|403.57|399.47|18
1638325370000|2021-12-01 02:22:50|403.68|399.58|403.86|399.76|403.95|399.85|403.66|399.56|14
1638325380000|2021-12-01 02:23:00|403.88|399.78|403.72|399.62|403.98|399.88|403.7|399.6|12
1638325390000|2021-12-01 02:23:10|403.74|399.64|403.8|399.7|403.82|399.72|403.72|399.62|13
1638325400000|2021-12-01 02:23:20|403.81|399.71|403.82|399.72|403.82|399.72|403.77|399.67|4
1638325410000|2021-12-01 02:23:30|403.88|399.78|403.73|399.63|403.88|399.78|403.7|399.6|8
1638325420000|2021-12-01 02:23:40|403.72|399.62|403.51|399.41|403.86|399.76|403.51|399.41|7
1638325430000|2021-12-01 02:23:50|403.64|399.54|403.46|399.36|403.68|399.58|403.37|399.27|25
1638325440000|2021-12-01 02:24:00|403.3|399.2|403.37|399.27|403.45|399.35|403.29|399.19|8
1638325450000|2021-12-01 02:24:10|403.38|399.28|403.54|399.44|403.57|399.47|403.33|399.23|10
1638325460000|2021-12-01 02:24:20|403.51|399.41|403.51|399.41|403.54|399.44|403.46|399.36|8
1638325470000|2021-12-01 02:24:30|403.63|399.53|403.74|399.64|403.75|399.65|403.46|399.36|8
1638325480000|2021-12-01 02:24:40|403.72|399.62|403.61|399.51|403.74|399.64|403.55|399.45|16
1638325490000|2021-12-01 02:24:50|403.67|399.57|403.74|399.64|403.77|399.67|403.61|399.51|14
1638325500000|2021-12-01 02:25:00|403.63|399.53|403.47|399.37|403.79|399.69|403.47|399.37|14
1638325510000|2021-12-01 02:25:10|403.61|399.51|403.6|399.5|403.63|399.53|403.6|399.5|7
1638325520000|2021-12-01 02:25:20|403.61|399.51|403.66|399.56|403.67|399.57|403.58|399.48|20
1638325530000|2021-12-01 02:25:30|403.67|399.57|403.55|399.45|403.67|399.57|403.52|399.42|14
1638325540000|2021-12-01 02:25:40|403.53|399.43|403.67|399.57|403.78|399.68|403.49|399.39|7
1638325550000|2021-12-01 02:25:50|403.68|399.58|403.66|399.56|403.82|399.72|403.66|399.56|6
1638325560000|2021-12-01 02:26:00|403.76|399.66|403.76|399.66|403.77|399.67|403.76|399.66|3
1638325570000|2021-12-01 02:26:10|403.77|399.67|403.55|399.45|403.77|399.67|403.55|399.45|8
1638325580000|2021-12-01 02:26:20|403.62|399.52|403.71|399.61|403.78|399.68|403.55|399.45|14
1638325590000|2021-12-01 02:26:30|403.77|399.67|403.8|399.7|403.82|399.72|403.71|399.61|6
1638325600000|2021-12-01 02:26:40|403.78|399.68|403.76|399.66|403.83|399.73|403.71|399.61|13
1638325610000|2021-12-01 02:26:50|403.75|399.65|403.83|399.73|403.83|399.73|403.75|399.65|6
1638325620000|2021-12-01 02:27:00|403.87|399.77|403.79|399.69|403.87|399.77|403.76|399.66|11
1638325630000|2021-12-01 02:27:10|403.82|399.72|403.77|399.67|403.82|399.72|403.68|399.58|17
1638325640000|2021-12-01 02:27:20|403.8|399.7|403.79|399.69|403.94|399.84|403.61|399.51|14
1638325650000|2021-12-01 02:27:30|403.77|399.67|403.77|399.67|403.83|399.73|403.7|399.6|8
1638325660000|2021-12-01 02:27:40|403.79|399.69|403.81|399.71|403.81|399.71|403.77|399.67|3
1638325670000|2021-12-01 02:27:50|403.79|399.69|403.75|399.65|403.79|399.69|403.74|399.64|3
1638325680000|2021-12-01 02:28:00|403.69|399.59|403.69|399.59|403.69|399.59|403.69|399.59|1
1638325690000|2021-12-01 02:28:10|403.7|399.6|403.75|399.65|403.86|399.76|403.7|399.6|10
1638325700000|2021-12-01 02:28:20|403.78|399.68|403.98|399.88|403.98|399.88|403.77|399.67|4
1638325710000|2021-12-01 02:28:30|403.95|399.85|403.76|399.66|403.95|399.85|403.76|399.66|4
1638325720000|2021-12-01 02:28:40|403.78|399.68|403.7|399.6|403.79|399.69|403.7|399.6|7
1638325730000|2021-12-01 02:28:50|403.68|399.58|403.74|399.64|403.74|399.64|403.6|399.5|7
1638325740000|2021-12-01 02:29:00|403.7|399.6|403.69|399.59|403.74|399.64|403.69|399.59|4
1638325750000|2021-12-01 02:29:10|403.74|399.64|403.75|399.65|403.75|399.65|403.67|399.57|7
1638325760000|2021-12-01 02:29:20|403.74|399.64|403.76|399.66|403.85|399.75|403.69|399.59|8
1638325770000|2021-12-01 02:29:30|403.77|399.67|403.95|399.85|404.01|399.91|403.77|399.67|13
1638325780000|2021-12-01 02:29:40|403.94|399.84|403.98|399.88|404.06|399.96|403.76|399.66|17
1638325790000|2021-12-01 02:29:50|403.99|399.89|404.13|400.03|404.13|400.03|403.99|399.89|6
1638325800000|2021-12-01 02:30:00|404.14|400.04|404.19|400.09|404.2|400.1|404.07|399.97|13
1638325810000|2021-12-01 02:30:10|404.2|400.1|404.63|400.53|404.63|400.53|404.17|400.07|16
1638325820000|2021-12-01 02:30:20|404.58|400.48|404.64|400.54|404.72|400.62|404.58|400.48|23
1638325830000|2021-12-01 02:30:30|404.58|400.48|404.74|400.64|404.84|400.74|404.58|400.48|10
1638325840000|2021-12-01 02:30:40|404.72|400.62|404.38|400.28|404.75|400.65|404.37|400.27|17
1638325850000|2021-12-01 02:30:50|404.41|400.31|404.22|400.12|404.6|400.5|404.22|400.12|12
1638325860000|2021-12-01 02:31:00|404.37|400.27|404.58|400.48|404.66|400.56|404.37|400.27|11
1638325870000|2021-12-01 02:31:10|404.62|400.52|404.93|400.83|404.93|400.83|404.59|400.49|13
1638325880000|2021-12-01 02:31:20|404.91|400.81|404.83|400.73|404.95|400.85|404.62|400.52|10
1638325890000|2021-12-01 02:31:30|404.82|400.72|404.83|400.73|404.92|400.82|404.74|400.64|15
1638325900000|2021-12-01 02:31:40|404.9|400.8|405.03|400.93|405.03|400.93|404.9|400.8|7
1638325910000|2021-12-01 02:31:50|405|400.9|404.96|400.86|405.01|400.91|404.89|400.79|16
1638325920000|2021-12-01 02:32:00|404.98|400.88|404.96|400.86|404.98|400.88|404.96|400.86|2
1638325930000|2021-12-01 02:32:10|404.92|400.82|404.85|400.75|404.92|400.82|404.85|400.75|8
1638325940000|2021-12-01 02:32:20|405.18|401.08|405.15|401.05|405.18|401.08|405.11|401.01|10
1638325950000|2021-12-01 02:32:30|405.14|401.04|405.16|401.06|405.18|401.08|404.99|400.89|12
1638325960000|2021-12-01 02:32:40|405.18|401.08|405.09|400.99|405.18|401.08|405.02|400.92|7
1638325970000|2021-12-01 02:32:50|405.03|400.93|404.81|400.71|405.03|400.93|404.81|400.71|3
1638325980000|2021-12-01 02:33:00|404.83|400.73|404.81|400.71|404.97|400.87|404.81|400.71|4
1638325990000|2021-12-01 02:33:10|404.89|400.79|404.84|400.74|405|400.9|404.84|400.74|12
1638326010000|2021-12-01 02:33:30|404.85|400.75|404.96|400.86|404.96|400.86|404.76|400.66|6
1638326020000|2021-12-01 02:33:40|404.86|400.76|404.78|400.68|404.96|400.86|404.61|400.51|16
1638326030000|2021-12-01 02:33:50|404.76|400.66|404.7|400.6|404.77|400.67|404.66|400.56|13
1638326040000|2021-12-01 02:34:00|404.67|400.57|404.58|400.48|404.68|400.58|404.58|400.48|13
1638326050000|2021-12-01 02:34:10|404.59|400.49|404.58|400.48|404.59|400.49|404.56|400.46|4
1638326060000|2021-12-01 02:34:20|404.56|400.46|404.56|400.46|404.58|400.48|404.56|400.46|3
1638326070000|2021-12-01 02:34:30|404.55|400.45|404.61|400.51|404.61|400.51|404.55|400.45|5
1638326080000|2021-12-01 02:34:40|404.66|400.56|404.98|400.88|404.98|400.88|404.6|400.5|15
1638326090000|2021-12-01 02:34:50|404.99|400.89|404.87|400.77|405.03|400.93|404.73|400.63|11
1638326100000|2021-12-01 02:35:00|404.79|400.69|404.9|400.8|405.05|400.95|404.79|400.69|13
1638326110000|2021-12-01 02:35:10|405.03|400.93|405.13|401.03|405.13|401.03|404.9|400.8|11
1638326120000|2021-12-01 02:35:20|405.12|401.02|405.09|400.99|405.3|401.2|405.07|400.97|8
1638326130000|2021-12-01 02:35:30|405.1|401|405.16|401.06|405.21|401.11|405.1|401|8
1638326140000|2021-12-01 02:35:40|405.22|401.12|405.08|400.98|405.22|401.12|405.07|400.97|6
1638326150000|2021-12-01 02:35:50|405.04|400.94|405.48|401.38|405.48|401.38|404.98|400.88|24
1638326160000|2021-12-01 02:36:00|405.47|401.37|405.47|401.37|405.47|401.37|405.39|401.29|13
1638326170000|2021-12-01 02:36:10|405.45|401.35|405.52|401.42|405.64|401.54|405.35|401.25|26
1638326180000|2021-12-01 02:36:20|405.54|401.44|405.35|401.25|405.54|401.44|405.35|401.25|19
1638326190000|2021-12-01 02:36:30|405.49|401.39|405.5|401.4|405.59|401.49|405.28|401.18|27
1638326200000|2021-12-01 02:36:40|405.51|401.41|405.66|401.56|405.66|401.56|405.51|401.41|10
1638326210000|2021-12-01 02:36:50|405.65|401.55|405.37|401.27|405.66|401.56|405.37|401.27|11
1638326220000|2021-12-01 02:37:00|405.33|401.23|405.37|401.27|405.5|401.4|405.23|401.13|19
1638326230000|2021-12-01 02:37:10|405.36|401.26|405.4|401.3|405.44|401.34|405.28|401.18|25
1638326240000|2021-12-01 02:37:20|405.41|401.31|405.29|401.19|405.41|401.31|405.24|401.14|15
1638326250000|2021-12-01 02:37:30|405.33|401.23|405.23|401.13|405.33|401.23|405.23|401.13|3
1638326260000|2021-12-01 02:37:40|405.4|401.3|405.39|401.29|405.4|401.3|405.39|401.29|2
1638326270000|2021-12-01 02:37:50|405.36|401.26|405.36|401.26|405.45|401.35|405.27|401.17|10
1638326280000|2021-12-01 02:38:00|405.37|401.27|405.42|401.32|405.5|401.4|405.27|401.17|20
1638326290000|2021-12-01 02:38:10|405.4|401.3|405.3|401.2|405.46|401.36|405.28|401.18|6
1638326300000|2021-12-01 02:38:20|405.16|401.06|405.16|401.06|405.24|401.14|405.16|401.06|3
1638326310000|2021-12-01 02:38:30|405.24|401.14|405.24|401.14|405.3|401.2|405.22|401.12|10
1638326320000|2021-12-01 02:38:40|405.3|401.2|405.22|401.12|405.3|401.2|405.22|401.12|6
1638326330000|2021-12-01 02:38:50|405.3|401.2|405.31|401.21|405.5|401.4|405.19|401.09|13
1638326340000|2021-12-01 02:39:00|405.3|401.2|405.53|401.43|405.54|401.44|405.3|401.2|8
1638326350000|2021-12-01 02:39:10|405.51|401.41|405.17|401.07|405.51|401.41|405.12|401.02|13
1638326360000|2021-12-01 02:39:20|405.15|401.05|405|400.9|405.15|401.05|404.84|400.74|21
1638326370000|2021-12-01 02:39:30|405.03|400.93|405.17|401.07|405.17|401.07|405|400.9|14
1638326380000|2021-12-01 02:39:40|405.14|401.04|405.31|401.21|405.34|401.24|405.08|400.98|17
1638326390000|2021-12-01 02:39:50|405.32|401.22|405.45|401.35|405.52|401.42|405.32|401.22|17
1638326400000|2021-12-01 02:40:00|405.47|401.37|405.54|401.44|405.57|401.47|405.29|401.19|15
1638326410000|2021-12-01 02:40:10|405.57|401.47|405.45|401.35|405.57|401.47|405.35|401.25|18
1638326420000|2021-12-01 02:40:20|405.41|401.31|405.45|401.35|405.6|401.5|405.4|401.3|19
1638326430000|2021-12-01 02:40:30|405.48|401.38|405.59|401.49|405.62|401.52|405.46|401.36|15
1638326440000|2021-12-01 02:40:40|405.61|401.51|405.6|401.5|405.61|401.51|405.57|401.47|7
1638326450000|2021-12-01 02:40:50|405.57|401.47|405.58|401.48|405.6|401.5|405.54|401.44|13
1638326460000|2021-12-01 02:41:00|405.59|401.49|405.6|401.5|405.6|401.5|405.54|401.44|7
1638326470000|2021-12-01 02:41:10|405.69|401.59|405.66|401.56|405.74|401.64|405.59|401.49|13
1638326480000|2021-12-01 02:41:20|405.63|401.53|405.97|401.87|405.98|401.88|405.61|401.51|17
1638326490000|2021-12-01 02:41:30|405.98|401.88|405.94|401.84|406.05|401.95|405.89|401.79|9
1638326500000|2021-12-01 02:41:40|405.91|401.81|406.16|402.06|406.16|402.06|405.88|401.78|18
1638326510000|2021-12-01 02:41:50|406.15|402.05|406.54|402.44|406.54|402.44|406.11|402.01|16
1638326520000|2021-12-01 02:42:00|406.61|402.51|406.79|402.69|406.79|402.69|406.6|402.5|12
1638326530000|2021-12-01 02:42:10|406.87|402.77|406.84|402.74|406.99|402.89|406.8|402.7|11
1638326540000|2021-12-01 02:42:20|406.8|402.7|407.05|402.95|407.07|402.97|406.8|402.7|25
1638326550000|2021-12-01 02:42:30|407|402.9|407.2|403.1|407.2|403.1|406.99|402.89|22
1638326560000|2021-12-01 02:42:40|407.09|402.99|407.23|403.13|407.26|403.16|407.09|402.99|20
1638326570000|2021-12-01 02:42:50|407.17|403.07|407.34|403.24|407.36|403.26|407.17|403.07|9
1638326580000|2021-12-01 02:43:00|407.35|403.25|407.2|403.1|407.35|403.25|407.1|403|18
1638326590000|2021-12-01 02:43:10|407.23|403.13|407.1|403|407.25|403.15|407.09|402.99|14
1638326600000|2021-12-01 02:43:20|407.03|402.93|407.12|403.02|407.14|403.04|407.03|402.93|21
1638326610000|2021-12-01 02:43:30|407.13|403.03|407.13|403.03|407.15|403.05|407.11|403.01|12
1638326620000|2021-12-01 02:43:40|407.12|403.02|407.22|403.12|407.24|403.14|407.11|403.01|11
1638326630000|2021-12-01 02:43:50|407.23|403.13|407.26|403.16|407.36|403.26|407.17|403.07|25
1638326640000|2021-12-01 02:44:00|407.27|403.17|407.28|403.18|407.35|403.25|407.19|403.09|23
1638326650000|2021-12-01 02:44:10|407.29|403.19|407.18|403.08|407.29|403.19|407.15|403.05|16
1638326660000|2021-12-01 02:44:20|407.15|403.05|407.11|403.01|407.18|403.08|406.95|402.85|17
1638326670000|2021-12-01 02:44:30|407.09|402.99|407.11|403.01|407.11|403.01|407.04|402.94|11
1638326680000|2021-12-01 02:44:40|407.17|403.07|407.08|402.98|407.18|403.08|407.02|402.92|16
1638326690000|2021-12-01 02:44:50|407.06|402.96|407.08|402.98|407.16|403.06|406.94|402.84|19
1638326700000|2021-12-01 02:45:00|407.1|403|407.08|402.98|407.13|403.03|407.08|402.98|6
1638326710000|2021-12-01 02:45:10|407.07|402.97|407.1|403|407.15|403.05|407|402.9|13
1638326720000|2021-12-01 02:45:20|407.09|402.99|407.06|402.96|407.13|403.03|406.89|402.79|23
1638326730000|2021-12-01 02:45:30|407.04|402.94|406.99|402.89|407.24|403.14|406.99|402.89|19
1638326740000|2021-12-01 02:45:40|407.04|402.94|407.03|402.93|407.11|403.01|406.99|402.89|12
1638326750000|2021-12-01 02:45:50|407.1|403|407.3|403.2|407.43|403.33|407.02|402.92|24
1638326760000|2021-12-01 02:46:00|407.31|403.21|407.4|403.3|407.4|403.3|407.23|403.13|19
1638326770000|2021-12-01 02:46:10|407.45|403.35|407.33|403.23|407.45|403.35|407.32|403.22|11
1638326780000|2021-12-01 02:46:20|407.2|403.1|407.14|403.04|407.55|403.45|407.14|403.04|12
1638326790000|2021-12-01 02:46:30|407.19|403.09|407.17|403.07|407.29|403.19|407.14|403.04|24
1638326800000|2021-12-01 02:46:40|407.06|402.96|407.02|402.92|407.07|402.97|407.02|402.92|3
1638326810000|2021-12-01 02:46:50|407.03|402.93|406.93|402.83|407.05|402.95|406.93|402.83|4
1638326820000|2021-12-01 02:47:00|407.03|402.93|407.18|403.08|407.42|403.32|407.03|402.93|17
1638326830000|2021-12-01 02:47:10|407.17|403.07|407.11|403.01|407.24|403.14|407.01|402.91|15
1638326840000|2021-12-01 02:47:20|407.13|403.03|407.28|403.18|407.34|403.24|407.09|402.99|10
1638326850000|2021-12-01 02:47:30|407.29|403.19|407.09|402.99|407.3|403.2|407|402.9|18
1638326870000|2021-12-01 02:47:50|407.15|403.05|407.06|402.96|407.15|403.05|407.06|402.96|6
1638326880000|2021-12-01 02:48:00|407.19|403.09|407.22|403.12|407.27|403.17|407.06|402.96|16
1638326890000|2021-12-01 02:48:10|407.26|403.16|407.22|403.12|407.27|403.17|407.2|403.1|14
1638326900000|2021-12-01 02:48:20|407.23|403.13|407.36|403.26|407.38|403.28|407.2|403.1|15
1638326910000|2021-12-01 02:48:30|407.38|403.28|407.41|403.31|407.55|403.45|407.25|403.15|21
1638326920000|2021-12-01 02:48:40|407.16|403.06|407.07|402.97|407.23|403.13|407.02|402.92|16
1638326930000|2021-12-01 02:48:50|407.12|403.02|407.18|403.08|407.21|403.11|407.07|402.97|12
1638326940000|2021-12-01 02:49:00|407.17|403.07|407.28|403.18|407.3|403.2|407.17|403.07|4
1638326950000|2021-12-01 02:49:10|407.27|403.17|407.48|403.38|407.5|403.4|407.22|403.12|12
1638326960000|2021-12-01 02:49:20|407.49|403.39|407.48|403.38|407.79|403.69|407.44|403.34|19
1638326970000|2021-12-01 02:49:30|407.69|403.59|407.86|403.76|407.95|403.85|407.67|403.57|21
1638326980000|2021-12-01 02:49:40|407.87|403.77|407.91|403.81|407.96|403.86|407.84|403.74|22
1638326990000|2021-12-01 02:49:50|407.97|403.87|407.91|403.81|408.15|404.05|407.84|403.74|13
1638327000000|2021-12-01 02:50:00|408|403.9|407.57|403.47|408|403.9|407.57|403.47|14
1638327010000|2021-12-01 02:50:10|407.68|403.58|407.82|403.72|407.98|403.88|407.65|403.55|32
1638327020000|2021-12-01 02:50:20|407.8|403.7|407.84|403.74|407.97|403.87|407.79|403.69|15
1638327030000|2021-12-01 02:50:30|407.79|403.69|407.38|403.28|407.82|403.72|407.24|403.14|30
1638327040000|2021-12-01 02:50:40|407.3|403.2|407.62|403.52|407.75|403.65|407.3|403.2|17
1638327050000|2021-12-01 02:50:50|407.74|403.64|407.69|403.59|407.75|403.65|407.6|403.5|20
1638327060000|2021-12-01 02:51:00|407.75|403.65|407.74|403.64|407.85|403.75|407.6|403.5|21
1638327070000|2021-12-01 02:51:10|407.76|403.66|408.05|403.95|408.05|403.95|407.76|403.66|22
1638327080000|2021-12-01 02:51:20|407.92|403.82|407.94|403.84|408.01|403.91|407.84|403.74|10
1638327090000|2021-12-01 02:51:30|408.01|403.91|407.98|403.88|408.03|403.93|407.84|403.74|16
1638327100000|2021-12-01 02:51:40|408.01|403.91|407.93|403.83|408.12|404.02|407.93|403.83|12
1638327110000|2021-12-01 02:51:50|407.92|403.82|407.92|403.82|408.07|403.97|407.92|403.82|9
1638327120000|2021-12-01 02:52:00|407.94|403.84|408|403.9|408.15|404.05|407.84|403.74|20
1638327130000|2021-12-01 02:52:10|407.98|403.88|408|403.9|408|403.9|407.98|403.88|2
1638327140000|2021-12-01 02:52:20|407.98|403.88|408|403.9|408.01|403.91|407.9|403.8|13
1638327150000|2021-12-01 02:52:30|407.98|403.88|407.94|403.84|408.02|403.92|407.91|403.81|20
1638327160000|2021-12-01 02:52:40|407.93|403.83|407.98|403.88|407.98|403.88|407.91|403.81|6
1638327170000|2021-12-01 02:52:50|407.93|403.83|408.11|404.01|408.11|404.01|407.93|403.83|15
1638327180000|2021-12-01 02:53:00|408.15|404.05|407.98|403.88|408.16|404.06|407.98|403.88|15
1638327190000|2021-12-01 02:53:10|407.91|403.81|408|403.9|408.02|403.92|407.91|403.81|10
1638327200000|2021-12-01 02:53:20|408.01|403.91|407.87|403.77|408.21|404.11|407.87|403.77|24
1638327210000|2021-12-01 02:53:30|407.97|403.87|407.83|403.73|408.03|403.93|407.8|403.7|26
1638327220000|2021-12-01 02:53:40|407.77|403.67|407.82|403.72|407.82|403.72|407.69|403.59|19
1638327230000|2021-12-01 02:53:50|407.79|403.69|407.81|403.71|407.82|403.72|407.75|403.65|9
1638327240000|2021-12-01 02:54:00|407.83|403.73|407.87|403.77|407.87|403.77|407.81|403.71|6
1638327250000|2021-12-01 02:54:10|407.85|403.75|407.85|403.75|407.85|403.75|407.85|403.75|1
1638327260000|2021-12-01 02:54:20|407.83|403.73|407.89|403.79|407.93|403.83|407.83|403.73|8
1638327270000|2021-12-01 02:54:30|407.87|403.77|407.91|403.81|407.91|403.81|407.87|403.77|9
1638327280000|2021-12-01 02:54:40|407.92|403.82|408.15|404.05|408.17|404.07|407.87|403.77|16
1638327290000|2021-12-01 02:54:50|408.3|404.2|408.12|404.02|408.31|404.21|408.1|404|10
1638327300000|2021-12-01 02:55:00|408.17|404.07|407.96|403.86|408.18|404.08|407.92|403.82|12
1638327310000|2021-12-01 02:55:10|407.85|403.75|407.95|403.85|408.17|404.07|407.84|403.74|15
1638327320000|2021-12-01 02:55:20|407.96|403.86|407.96|403.86|407.96|403.86|407.85|403.75|5
1638327330000|2021-12-01 02:55:30|408|403.9|407.81|403.71|408|403.9|407.79|403.69|15
1638327340000|2021-12-01 02:55:40|407.78|403.68|407.82|403.72|407.82|403.72|407.68|403.58|8
1638327350000|2021-12-01 02:55:50|407.73|403.63|407.94|403.84|407.94|403.84|407.7|403.6|21
1638327360000|2021-12-01 02:56:00|407.81|403.71|407.74|403.64|407.86|403.76|407.73|403.63|14
1638327370000|2021-12-01 02:56:10|407.75|403.65|407.9|403.8|408.01|403.91|407.75|403.65|15
1638327380000|2021-12-01 02:56:20|407.89|403.79|408.06|403.96|408.07|403.97|407.88|403.78|14
1638327390000|2021-12-01 02:56:30|408.05|403.95|408.12|404.02|408.14|404.04|408.02|403.92|11
1638327400000|2021-12-01 02:56:40|408.14|404.04|408.01|403.91|408.19|404.09|407.98|403.88|13
1638327410000|2021-12-01 02:56:50|408|403.9|408|403.9|408.05|403.95|408|403.9|13
1638327420000|2021-12-01 02:57:00|408.02|403.92|408.06|403.96|408.07|403.97|408.02|403.92|8
1638327430000|2021-12-01 02:57:10|408.04|403.94|408.08|403.98|408.1|404|408.04|403.94|5
1638327440000|2021-12-01 02:57:20|408.09|403.99|407.99|403.89|408.1|404|407.99|403.89|12
1638327450000|2021-12-01 02:57:30|408.04|403.94|408.09|403.99|408.09|403.99|407.99|403.89|5
1638327460000|2021-12-01 02:57:40|408.08|403.98|408.11|404.01|408.14|404.04|408.08|403.98|5
1638327470000|2021-12-01 02:57:50|408.1|404|408.08|403.98|408.15|404.05|408.08|403.98|15
1638327480000|2021-12-01 02:58:00|408.09|403.99|408.06|403.96|408.09|403.99|408.06|403.96|2
1638327490000|2021-12-01 02:58:10|408.07|403.97|408|403.9|408.09|403.99|408|403.9|13
1638327500000|2021-12-01 02:58:20|407.83|403.73|408.13|404.03|408.13|404.03|407.83|403.73|18
1638327510000|2021-12-01 02:58:30|407.92|403.82|407.97|403.87|408.19|404.09|407.92|403.82|15
1638327520000|2021-12-01 02:58:40|407.95|403.85|408.05|403.95|408.14|404.04|407.82|403.72|15
1638327530000|2021-12-01 02:58:50|407.97|403.87|408|403.9|408.21|404.11|407.9|403.8|25
1638327540000|2021-12-01 02:59:00|407.98|403.88|408.07|403.97|408.18|404.08|407.87|403.77|21
1638327550000|2021-12-01 02:59:10|408.09|403.99|408.03|403.93|408.18|404.08|408|403.9|9
1638327560000|2021-12-01 02:59:20|408|403.9|407.9|403.8|408.14|404.04|407.9|403.8|9
1638327570000|2021-12-01 02:59:30|408.02|403.92|407.9|403.8|408.18|404.08|407.88|403.78|17
1638327580000|2021-12-01 02:59:40|407.98|403.88|407.96|403.86|408.09|403.99|407.9|403.8|12
1638327590000|2021-12-01 02:59:50|407.9|403.8|408|403.9|408.02|403.92|407.9|403.8|10
1638327600000|2021-12-01 03:00:00|408.03|403.93|408.07|403.97|408.07|403.97|407.96|403.86|6
1638327610000|2021-12-01 03:00:10|408.08|403.98|408|403.9|408.11|404.01|407.9|403.8|25
1638327620000|2021-12-01 03:00:20|408.05|403.95|408.05|403.95|408.12|404.02|408.01|403.91|14
1638327630000|2021-12-01 03:00:30|408.06|403.96|408.02|403.92|408.1|404|408.01|403.91|13
1638327640000|2021-12-01 03:00:40|408.01|403.91|408.45|404.35|408.48|404.38|408.01|403.91|25
1638327650000|2021-12-01 03:00:50|408.43|404.33|408.33|404.23|408.67|404.57|408.3|404.2|23
1638327660000|2021-12-01 03:01:00|408.42|404.32|408.46|404.36|408.48|404.38|408.3|404.2|22
1638327670000|2021-12-01 03:01:10|408.43|404.33|408.47|404.37|408.48|404.38|408.37|404.27|15
1638327680000|2021-12-01 03:01:20|408.4|404.3|408.1|404|408.43|404.33|408.1|404|21
1638327690000|2021-12-01 03:01:30|408.19|404.09|408.32|404.22|408.53|404.43|408.19|404.09|17
1638327700000|2021-12-01 03:01:40|408.33|404.23|408.15|404.05|408.47|404.37|408.15|404.05|14
1638327710000|2021-12-01 03:01:50|408.25|404.15|408.14|404.04|408.38|404.28|408.13|404.03|26
1638327720000|2021-12-01 03:02:00|408.25|404.15|408.17|404.07|408.25|404.15|408.17|404.07|4
1638327730000|2021-12-01 03:02:10|408.16|404.06|407.9|403.8|408.21|404.11|407.81|403.71|22
1638327740000|2021-12-01 03:02:20|407.92|403.82|408.02|403.92|408.14|404.04|407.89|403.79|13
1638327750000|2021-12-01 03:02:30|408.03|403.93|407.97|403.87|408.23|404.13|407.8|403.7|22
1638327760000|2021-12-01 03:02:40|408.03|403.93|408.02|403.92|408.27|404.17|407.97|403.87|20
1638327770000|2021-12-01 03:02:50|408.07|403.97|408.16|404.06|408.16|404.06|408.04|403.94|10
1638327780000|2021-12-01 03:03:00|408.11|404.01|408.03|403.93|408.17|404.07|408.03|403.93|13
1638327790000|2021-12-01 03:03:10|408.05|403.95|407.99|403.89|408.05|403.95|407.99|403.89|7
1638327800000|2021-12-01 03:03:20|408.1|404|408.06|403.96|408.17|404.07|408.06|403.96|7
1638327810000|2021-12-01 03:03:30|407.9|403.8|408.05|403.95|408.11|404.01|407.9|403.8|15
1638327820000|2021-12-01 03:03:40|408.16|404.06|408.17|404.07|408.22|404.12|408.12|404.02|11
1638327830000|2021-12-01 03:03:50|408.15|404.05|408.18|404.08|408.2|404.1|408.15|404.05|7
1638327840000|2021-12-01 03:04:00|408.17|404.07|407.99|403.89|408.17|404.07|407.99|403.89|9
1638327850000|2021-12-01 03:04:10|408.09|403.99|408.27|404.17|408.27|404.17|408.09|403.99|18
1638327860000|2021-12-01 03:04:20|408.24|404.14|408.27|404.17|408.3|404.2|408.24|404.14|6
1638327870000|2021-12-01 03:04:30|408.2|404.1|408.15|404.05|408.26|404.16|408.12|404.02|15
1638327880000|2021-12-01 03:04:40|408.24|404.14|408.17|404.07|408.44|404.34|408.12|404.02|23
1638327890000|2021-12-01 03:04:50|408.29|404.19|408.26|404.16|408.43|404.33|408.09|403.99|14
1638327900000|2021-12-01 03:05:00|408.3|404.2|408.23|404.13|408.38|404.28|408.1|404|14
1638327910000|2021-12-01 03:05:10|408.28|404.18|408.28|404.18|408.35|404.25|408.23|404.13|12
1638327920000|2021-12-01 03:05:20|408.23|404.13|408.18|404.08|408.28|404.18|408.16|404.06|7
1638327930000|2021-12-01 03:05:30|408.22|404.12|408.29|404.19|408.29|404.19|408.16|404.06|8
1638327940000|2021-12-01 03:05:40|408.27|404.17|408.47|404.37|408.5|404.4|408.2|404.1|18
1638327950000|2021-12-01 03:05:50|408.68|404.58|409.37|405.27|409.37|405.27|408.66|404.56|29
1638327960000|2021-12-01 03:06:00|409.4|405.3|408.94|404.84|409.4|405.3|408.93|404.83|30
1638327970000|2021-12-01 03:06:10|408.96|404.86|408.91|404.81|409.08|404.98|408.83|404.73|19
1638327980000|2021-12-01 03:06:20|409.1|405|409.22|405.12|409.25|405.15|408.92|404.82|24
1638327990000|2021-12-01 03:06:30|409.18|405.08|409.16|405.06|409.41|405.31|408.95|404.85|30
1638328000000|2021-12-01 03:06:40|409.19|405.09|409.59|405.49|409.59|405.49|409.13|405.03|26
1638328010000|2021-12-01 03:06:50|409.32|405.22|409.38|405.28|409.63|405.53|409.32|405.22|13
1638328020000|2021-12-01 03:07:00|409.41|405.31|409.42|405.32|409.43|405.33|409.3|405.2|12
1638328030000|2021-12-01 03:07:10|409.45|405.35|409.39|405.29|409.49|405.39|409.35|405.25|9
1638328040000|2021-12-01 03:07:20|409.43|405.33|409.51|405.41|409.51|405.41|409.23|405.13|21
1638328050000|2021-12-01 03:07:30|409.49|405.39|409.53|405.43|409.53|405.43|409.17|405.07|14
1638328060000|2021-12-01 03:07:40|409.49|405.39|409.25|405.15|409.49|405.39|409.01|404.91|20
1638328070000|2021-12-01 03:07:50|409.28|405.18|409.11|405.01|409.34|405.24|408.99|404.89|21
1638328080000|2021-12-01 03:08:00|409.3|405.2|409.39|405.29|409.39|405.29|409.07|404.97|23
1638328090000|2021-12-01 03:08:10|409.31|405.21|409.4|405.3|409.65|405.55|409.24|405.14|15
1638328100000|2021-12-01 03:08:20|409.39|405.29|409.32|405.22|409.39|405.29|409.24|405.14|10
1638328110000|2021-12-01 03:08:30|409.31|405.21|409.33|405.23|409.38|405.28|409.22|405.12|13
1638328120000|2021-12-01 03:08:40|409.31|405.21|409.2|405.1|409.67|405.57|409.19|405.09|23
1638328130000|2021-12-01 03:08:50|409.32|405.22|409.2|405.1|409.38|405.28|409.2|405.1|19
1638328140000|2021-12-01 03:09:00|409.3|405.2|409.19|405.09|409.5|405.4|409.19|405.09|18
1638328150000|2021-12-01 03:09:10|409.21|405.11|409.2|405.1|409.42|405.32|409.19|405.09|10
1638328160000|2021-12-01 03:09:20|409.11|405.01|409.24|405.14|409.39|405.29|409.1|405|24
1638328170000|2021-12-01 03:09:30|409.17|405.07|408.93|404.83|409.24|405.14|408.92|404.82|13
1638328180000|2021-12-01 03:09:40|408.8|404.7|409.02|404.92|409.08|404.98|408.75|404.65|17
1638328190000|2021-12-01 03:09:50|409.01|404.91|408.96|404.86|409.01|404.91|408.57|404.47|22
1638328200000|2021-12-01 03:10:00|408.84|404.74|408.91|404.81|408.99|404.89|408.69|404.59|19
1638328210000|2021-12-01 03:10:10|408.92|404.82|408.72|404.62|408.92|404.82|408.69|404.59|7
1638328220000|2021-12-01 03:10:20|408.73|404.63|408.63|404.53|408.92|404.82|408.63|404.53|8
1638328230000|2021-12-01 03:10:30|408.72|404.62|408.69|404.59|408.72|404.62|408.68|404.58|11
1638328240000|2021-12-01 03:10:40|408.71|404.61|408.69|404.59|408.91|404.81|408.69|404.59|7
1638328250000|2021-12-01 03:10:50|408.72|404.62|408.46|404.36|408.72|404.62|408.46|404.36|14
1638328260000|2021-12-01 03:11:00|408.56|404.46|408.24|404.14|408.61|404.51|408.22|404.12|18
1638328270000|2021-12-01 03:11:10|408.19|404.09|408.21|404.11|408.36|404.26|408.16|404.06|8
1638328280000|2021-12-01 03:11:20|408.24|404.14|408.32|404.22|408.32|404.22|408.09|403.99|4
1638328290000|2021-12-01 03:11:30|408.33|404.23|408.31|404.21|408.35|404.25|408.18|404.08|6
1638328300000|2021-12-01 03:11:40|408.21|404.11|408.31|404.21|408.32|404.22|408.21|404.11|7
1638328310000|2021-12-01 03:11:50|408.32|404.22|408.1|404|408.32|404.22|407.9|403.8|9
1638328320000|2021-12-01 03:12:00|408.07|403.97|408.22|404.12|408.28|404.18|408.05|403.95|14
1638328330000|2021-12-01 03:12:10|408.21|404.11|408.17|404.07|408.35|404.25|408.01|403.91|30
1638328340000|2021-12-01 03:12:20|408.2|404.1|408.17|404.07|408.22|404.12|408.05|403.95|15
1638328350000|2021-12-01 03:12:30|408.15|404.05|408.22|404.12|408.41|404.31|408.14|404.04|16
1638328360000|2021-12-01 03:12:40|408.2|404.1|408.08|403.98|408.21|404.11|408.08|403.98|9
1638328370000|2021-12-01 03:12:50|408|403.9|408.23|404.13|408.28|404.18|408|403.9|8
1638328380000|2021-12-01 03:13:00|408.21|404.11|408.18|404.08|408.24|404.14|407.9|403.8|21
1638328390000|2021-12-01 03:13:10|408.09|403.99|408.09|403.99|408.12|404.02|407.97|403.87|10
1638328400000|2021-12-01 03:13:20|408|403.9|408.05|403.95|408.28|404.18|407.9|403.8|21
1638328410000|2021-12-01 03:13:30|408.1|404|407.87|403.77|408.1|404|407.84|403.74|12
1638328420000|2021-12-01 03:13:40|407.82|403.72|408|403.9|408.15|404.05|407.8|403.7|26
1638328430000|2021-12-01 03:13:50|408.02|403.92|408.11|404.01|408.11|404.01|407.97|403.87|3
1638328440000|2021-12-01 03:14:00|408.03|403.93|408.07|403.97|408.13|404.03|407.77|403.67|15
1638328450000|2021-12-01 03:14:10|408.08|403.98|408.05|403.95|408.14|404.04|407.91|403.81|10
1638328460000|2021-12-01 03:14:20|408.06|403.96|408|403.9|408.2|404.1|407.99|403.89|11
1638328470000|2021-12-01 03:14:30|407.99|403.89|408.11|404.01|408.18|404.08|407.98|403.88|15
1638328480000|2021-12-01 03:14:40|408.22|404.12|408.16|404.06|408.23|404.13|408.08|403.98|10
1638328490000|2021-12-01 03:14:50|408.17|404.07|408.08|403.98|408.17|404.07|408|403.9|19
1638328500000|2021-12-01 03:15:00|408.09|403.99|408.17|404.07|408.17|404.07|407.85|403.75|18
1638328510000|2021-12-01 03:15:10|408.18|404.08|408|403.9|408.18|404.08|407.91|403.81|25
1638328520000|2021-12-01 03:15:20|408.01|403.91|408.12|404.02|408.26|404.16|408.01|403.91|22
1638328530000|2021-12-01 03:15:30|408.13|404.03|408.08|403.98|408.14|404.04|408.05|403.95|11
1638328540000|2021-12-01 03:15:40|408.05|403.95|408.17|404.07|408.23|404.13|408.04|403.94|15
1638328550000|2021-12-01 03:15:50|408.21|404.11|408.1|404|408.21|404.11|407.95|403.85|9
1638328560000|2021-12-01 03:16:00|408.11|404.01|407.99|403.89|408.11|404.01|407.99|403.89|5
1638328570000|2021-12-01 03:16:10|408.07|403.97|408.37|404.27|408.52|404.42|408.07|403.97|19
1638328580000|2021-12-01 03:16:20|408.2|404.1|408.32|404.22|408.4|404.3|408.2|404.1|19
1638328590000|2021-12-01 03:16:30|408.31|404.21|408.35|404.25|408.35|404.25|408.2|404.1|9
1638328600000|2021-12-01 03:16:40|408.32|404.22|408.3|404.2|408.47|404.37|408.3|404.2|6
1638328610000|2021-12-01 03:16:50|408.29|404.19|408.3|404.2|408.3|404.2|408.29|404.19|2
1638328620000|2021-12-01 03:17:00|408.32|404.22|408.02|403.92|408.32|404.22|408|403.9|25
1638328630000|2021-12-01 03:17:10|408.03|403.93|407.94|403.84|408.2|404.1|407.89|403.79|15
1638328640000|2021-12-01 03:17:20|407.9|403.8|407.95|403.85|408.05|403.95|407.9|403.8|5
1638328650000|2021-12-01 03:17:30|408.04|403.94|407.75|403.65|408.05|403.95|407.7|403.6|11
1638328660000|2021-12-01 03:17:40|407.8|403.7|407.71|403.61|407.8|403.7|407.65|403.55|13
1638328670000|2021-12-01 03:17:50|407.73|403.63|407.86|403.76|407.88|403.78|407.68|403.58|14
1638328680000|2021-12-01 03:18:00|407.77|403.67|407.74|403.64|407.77|403.67|407.71|403.61|9
1638328690000|2021-12-01 03:18:10|407.66|403.56|407.8|403.7|407.84|403.74|407.58|403.48|18
1638328700000|2021-12-01 03:18:20|407.79|403.69|407.57|403.47|407.81|403.71|407.57|403.47|15
1638328710000|2021-12-01 03:18:30|407.59|403.49|407.55|403.45|407.89|403.79|407.54|403.44|21
1638328720000|2021-12-01 03:18:40|407.65|403.55|407.78|403.68|407.87|403.77|407.55|403.45|16
1638328730000|2021-12-01 03:18:50|407.79|403.69|407.63|403.53|407.79|403.69|407.6|403.5|11
1638328740000|2021-12-01 03:19:00|407.54|403.44|407.87|403.77|407.87|403.77|407.54|403.44|11
1638328750000|2021-12-01 03:19:10|407.91|403.81|407.73|403.63|408.17|404.07|407.72|403.62|29
1638328760000|2021-12-01 03:19:20|407.79|403.69|407.82|403.72|407.98|403.88|407.61|403.51|25
1638328770000|2021-12-01 03:19:30|407.81|403.71|407.82|403.72|407.85|403.75|407.8|403.7|4
1638328780000|2021-12-01 03:19:40|407.81|403.71|407.66|403.56|407.82|403.72|407.66|403.56|10
1638328790000|2021-12-01 03:19:50|407.85|403.75|407.66|403.56|407.85|403.75|407.54|403.44|17
1638328800000|2021-12-01 03:20:00|407.63|403.53|407.67|403.57|407.72|403.62|407.46|403.36|21
1638328810000|2021-12-01 03:20:10|407.69|403.59|407.63|403.53|407.75|403.65|407.63|403.53|20
1638328820000|2021-12-01 03:20:20|407.73|403.63|407.71|403.61|407.74|403.64|407.56|403.46|18
1638328830000|2021-12-01 03:20:30|407.6|403.5|407.57|403.47|407.6|403.5|407.38|403.28|21
1638328840000|2021-12-01 03:20:40|407.38|403.28|407.18|403.08|407.43|403.33|407.17|403.07|20
1638328850000|2021-12-01 03:20:50|407.17|403.07|407.13|403.03|407.18|403.08|407.13|403.03|8
1638328860000|2021-12-01 03:21:00|407.14|403.04|406.69|402.59|407.14|403.04|406.69|402.59|13
1638328870000|2021-12-01 03:21:10|406.84|402.74|406.82|402.72|406.91|402.81|406.6|402.5|19
1638328880000|2021-12-01 03:21:20|406.78|402.68|406.67|402.57|406.82|402.72|406.67|402.57|12
1638328890000|2021-12-01 03:21:30|406.68|402.58|406.63|402.53|406.88|402.78|406.63|402.53|12
1638328900000|2021-12-01 03:21:40|406.62|402.52|406.69|402.59|406.8|402.7|406.6|402.5|26
1638328910000|2021-12-01 03:21:50|406.79|402.69|406.91|402.81|406.95|402.85|406.75|402.65|16
1638328920000|2021-12-01 03:22:00|406.93|402.83|406.98|402.88|406.99|402.89|406.9|402.8|14
1638328930000|2021-12-01 03:22:10|407.02|402.92|407.28|403.18|407.34|403.24|407|402.9|15
1638328940000|2021-12-01 03:22:20|407.27|403.17|407.28|403.18|407.39|403.29|407.19|403.09|25
1638328950000|2021-12-01 03:22:30|407.25|403.15|407.19|403.09|407.31|403.21|407.17|403.07|14
1638328960000|2021-12-01 03:22:40|407.18|403.08|407.26|403.16|407.26|403.16|407.07|402.97|13
1638328970000|2021-12-01 03:22:50|407.23|403.13|407.07|402.97|407.23|403.13|407.07|402.97|4
1638328980000|2021-12-01 03:23:00|407.06|402.96|406.67|402.57|407.2|403.1|406.67|402.57|21
1638328990000|2021-12-01 03:23:10|406.72|402.62|406.86|402.76|406.9|402.8|406.6|402.5|18
1638329000000|2021-12-01 03:23:20|406.88|402.78|406.91|402.81|407.09|402.99|406.81|402.71|26
1638329010000|2021-12-01 03:23:30|406.92|402.82|407.01|402.91|407.06|402.96|406.83|402.73|28
1638329020000|2021-12-01 03:23:40|406.96|402.86|406.86|402.76|407.12|403.02|406.86|402.76|20
1638329030000|2021-12-01 03:23:50|406.88|402.78|407.03|402.93|407.12|403.02|406.88|402.78|12
1638329040000|2021-12-01 03:24:00|407.02|402.92|406.91|402.81|407.02|402.92|406.91|402.81|17
1638329050000|2021-12-01 03:24:10|406.95|402.85|406.83|402.73|406.99|402.89|406.77|402.67|22
1638329060000|2021-12-01 03:24:20|406.78|402.68|406.65|402.55|406.86|402.76|406.58|402.48|23
1638329070000|2021-12-01 03:24:30|406.66|402.56|406.65|402.55|406.88|402.78|406.6|402.5|17
1638329080000|2021-12-01 03:24:40|406.97|402.87|406.81|402.71|406.97|402.87|406.62|402.52|19
1638329090000|2021-12-01 03:24:50|406.69|402.59|406.87|402.77|406.87|402.77|406.62|402.52|19
1638329100000|2021-12-01 03:25:00|406.84|402.74|406.8|402.7|406.91|402.81|406.69|402.59|25
1638329110000|2021-12-01 03:25:10|406.81|402.71|406.75|402.65|406.81|402.71|406.64|402.54|20
1638329120000|2021-12-01 03:25:20|406.74|402.64|406.73|402.63|406.88|402.78|406.69|402.59|14
1638329130000|2021-12-01 03:25:30|406.74|402.64|406.8|402.7|406.92|402.82|406.65|402.55|15
1638329140000|2021-12-01 03:25:40|406.71|402.61|406.92|402.82|406.93|402.83|406.71|402.61|9
1638329150000|2021-12-01 03:25:50|406.91|402.81|406.77|402.67|406.96|402.86|406.77|402.67|10
1638329160000|2021-12-01 03:26:00|406.79|402.69|406.77|402.67|406.79|402.69|406.77|402.67|2
1638329170000|2021-12-01 03:26:10|406.79|402.69|406.82|402.72|406.82|402.72|406.78|402.68|3
1638329180000|2021-12-01 03:26:20|406.79|402.69|406.77|402.67|407|402.9|406.66|402.56|20
1638329190000|2021-12-01 03:26:30|406.79|402.69|406.68|402.58|406.79|402.69|406.68|402.58|5
1638329200000|2021-12-01 03:26:40|406.73|402.63|406.68|402.58|406.73|402.63|406.68|402.58|2
1638329210000|2021-12-01 03:26:50|406.87|402.77|406.73|402.63|406.89|402.79|406.73|402.63|7
1638329220000|2021-12-01 03:27:00|406.7|402.6|406.7|402.6|406.86|402.76|406.6|402.5|16
1638329230000|2021-12-01 03:27:10|406.72|402.62|406.67|402.57|406.75|402.65|406.6|402.5|9
1638329240000|2021-12-01 03:27:20|406.72|402.62|406.67|402.57|406.72|402.62|406.67|402.57|2
1638329250000|2021-12-01 03:27:30|406.72|402.62|406.79|402.69|406.89|402.79|406.7|402.6|12
1638329260000|2021-12-01 03:27:40|406.78|402.68|406.78|402.68|406.81|402.71|406.77|402.67|9
1638329270000|2021-12-01 03:27:50|406.76|402.66|406.71|402.61|406.76|402.66|406.59|402.49|6
1638329280000|2021-12-01 03:28:00|406.67|402.57|406.78|402.68|406.93|402.83|406.67|402.57|16
1638329290000|2021-12-01 03:28:10|406.8|402.7|407.01|402.91|407.28|403.18|406.8|402.7|15
1638329300000|2021-12-01 03:28:20|407.03|402.93|407.06|402.96|407.28|403.18|407.03|402.93|13
1638329310000|2021-12-01 03:28:30|407.17|403.07|407.16|403.06|407.21|403.11|407|402.9|18
1638329320000|2021-12-01 03:28:40|407.17|403.07|407.18|403.08|407.18|403.08|407.17|403.07|2
1638329330000|2021-12-01 03:28:50|407.17|403.07|406.89|402.79|407.17|403.07|406.87|402.77|18
1638329340000|2021-12-01 03:29:00|406.9|402.8|407|402.9|407|402.9|406.87|402.77|14
1638329350000|2021-12-01 03:29:10|406.95|402.85|406.9|402.8|406.98|402.88|406.82|402.72|27
1638329360000|2021-12-01 03:29:20|406.95|402.85|406.91|402.81|406.95|402.85|406.9|402.8|3
1638329370000|2021-12-01 03:29:30|406.84|402.74|406.84|402.74|406.89|402.79|406.61|402.51|9
1638329380000|2021-12-01 03:29:40|406.8|402.7|406.64|402.54|406.8|402.7|406.52|402.42|9
1638329390000|2021-12-01 03:29:50|406.84|402.74|406.57|402.47|406.84|402.74|406.57|402.47|4
1638329400000|2021-12-01 03:30:00|406.59|402.49|406.67|402.57|406.73|402.63|406.57|402.47|15
1638329410000|2021-12-01 03:30:10|406.69|402.59|406.72|402.62|406.72|402.62|406.61|402.51|15
1638329420000|2021-12-01 03:30:20|406.7|402.6|406.64|402.54|406.7|402.6|406.58|402.48|13
1638329430000|2021-12-01 03:30:30|406.67|402.57|406.61|402.51|406.68|402.58|406.6|402.5|10
1638329440000|2021-12-01 03:30:40|406.58|402.48|406.6|402.5|406.79|402.69|406.53|402.43|11
1638329450000|2021-12-01 03:30:50|406.57|402.47|406.69|402.59|406.73|402.63|406.57|402.47|20
1638329460000|2021-12-01 03:31:00|406.7|402.6|406.69|402.59|406.84|402.74|406.52|402.42|12
1638329470000|2021-12-01 03:31:10|406.56|402.46|406.69|402.59|406.69|402.59|406.53|402.43|6
1638329480000|2021-12-01 03:31:20|406.53|402.43|406.6|402.5|406.6|402.5|406.53|402.43|4
1638329490000|2021-12-01 03:31:30|406.59|402.49|406.8|402.7|406.8|402.7|406.57|402.47|20
1638329500000|2021-12-01 03:31:40|406.74|402.64|406.5|402.4|406.74|402.64|406.5|402.4|4
1638329510000|2021-12-01 03:31:50|406.51|402.41|406.51|402.41|406.51|402.41|406.51|402.41|1
1638329520000|2021-12-01 03:32:00|406.56|402.46|406.58|402.48|406.58|402.48|406.54|402.44|8
1638329530000|2021-12-01 03:32:10|406.59|402.49|406.57|402.47|406.59|402.49|406.54|402.44|11
1638329540000|2021-12-01 03:32:20|406.6|402.5|406.57|402.47|406.66|402.56|406.46|402.36|19
1638329550000|2021-12-01 03:32:30|406.56|402.46|406.5|402.4|406.64|402.54|406.4|402.3|13
1638329560000|2021-12-01 03:32:40|406.52|402.42|406.47|402.37|406.59|402.49|406.44|402.34|14
1638329570000|2021-12-01 03:32:50|406.44|402.34|406.45|402.35|406.65|402.55|406.42|402.32|12
1638329580000|2021-12-01 03:33:00|406.48|402.38|406.54|402.44|406.62|402.52|406.48|402.38|11
1638329590000|2021-12-01 03:33:10|406.57|402.47|406.48|402.38|406.63|402.53|406.36|402.26|11
1638329600000|2021-12-01 03:33:20|406.47|402.37|406.58|402.48|406.58|402.48|406.45|402.35|8
1638329610000|2021-12-01 03:33:30|406.46|402.36|406.46|402.36|406.48|402.38|406.45|402.35|5
1638329620000|2021-12-01 03:33:40|406.43|402.33|406.38|402.28|406.46|402.36|406.38|402.28|11
1638329630000|2021-12-01 03:33:50|406.39|402.29|406.46|402.36|406.46|402.36|406.39|402.29|10
1638329640000|2021-12-01 03:34:00|406.45|402.35|406.47|402.37|406.58|402.48|406.34|402.24|12
1638329650000|2021-12-01 03:34:10|406.38|402.28|406.47|402.37|406.5|402.4|406.38|402.28|12
1638329660000|2021-12-01 03:34:20|406.46|402.36|406.21|402.11|406.46|402.36|406.21|402.11|9
1638329670000|2021-12-01 03:34:30|406.12|402.02|406.18|402.08|406.49|402.39|406.12|402.02|17
1638329680000|2021-12-01 03:34:40|406.17|402.07|406.35|402.25|406.37|402.27|406.17|402.07|5
1638329690000|2021-12-01 03:34:50|406.33|402.23|406.17|402.07|406.42|402.32|406.17|402.07|11
1638329700000|2021-12-01 03:35:00|406.15|402.05|405.83|401.73|406.17|402.07|405.83|401.73|14
1638329710000|2021-12-01 03:35:10|405.8|401.7|405.71|401.61|405.96|401.86|405.71|401.61|26
1638329720000|2021-12-01 03:35:20|405.72|401.62|405.83|401.73|405.87|401.77|405.71|401.61|16
1638329730000|2021-12-01 03:35:30|405.82|401.72|405.73|401.63|405.89|401.79|405.64|401.54|23
1638329740000|2021-12-01 03:35:40|405.77|401.67|405.87|401.77|405.94|401.84|405.73|401.63|24
1638329750000|2021-12-01 03:35:50|405.85|401.75|405.86|401.76|405.87|401.77|405.84|401.74|16
1638329760000|2021-12-01 03:36:00|405.87|401.77|405.81|401.71|405.94|401.84|405.75|401.65|15
1638329770000|2021-12-01 03:36:10|405.83|401.73|405.94|401.84|406.04|401.94|405.75|401.65|12
1638329780000|2021-12-01 03:36:20|405.98|401.88|405.84|401.74|405.98|401.88|405.76|401.66|12
1638329790000|2021-12-01 03:36:30|405.82|401.72|405.77|401.67|406.02|401.92|405.75|401.65|18
1638329800000|2021-12-01 03:36:40|405.8|401.7|405.84|401.74|405.84|401.74|405.79|401.69|9
1638329810000|2021-12-01 03:36:50|405.81|401.71|405.88|401.78|405.88|401.78|405.8|401.7|11
1638329820000|2021-12-01 03:37:00|405.86|401.76|405.83|401.73|405.86|401.76|405.82|401.72|7
1638329830000|2021-12-01 03:37:10|405.82|401.72|405.84|401.74|405.86|401.76|405.76|401.66|7
1638329840000|2021-12-01 03:37:20|405.86|401.76|405.9|401.8|405.9|401.8|405.8|401.7|14
1638329850000|2021-12-01 03:37:30|405.92|401.82|406|401.9|406.05|401.95|405.86|401.76|22
1638329860000|2021-12-01 03:37:40|406.01|401.91|405.89|401.79|406.02|401.92|405.85|401.75|12
1638329870000|2021-12-01 03:37:50|405.91|401.81|405.88|401.78|405.91|401.81|405.83|401.73|10
1638329880000|2021-12-01 03:38:00|405.98|401.88|405.95|401.85|405.98|401.88|405.84|401.74|17
1638329890000|2021-12-01 03:38:10|406.03|401.93|406.09|401.99|406.28|402.18|406.03|401.93|27
1638329900000|2021-12-01 03:38:20|406.12|402.02|406.32|402.22|406.32|402.22|406.1|402|14
1638329910000|2021-12-01 03:38:30|406.29|402.19|406.35|402.25|406.37|402.27|406.25|402.15|13
1638329920000|2021-12-01 03:38:40|406.3|402.2|406.26|402.16|406.3|402.2|406.15|402.05|5
1638329930000|2021-12-01 03:38:50|406.18|402.08|406.25|402.15|406.28|402.18|406.16|402.06|7
1638329940000|2021-12-01 03:39:00|406.21|402.11|406.4|402.3|406.57|402.47|406.21|402.11|24
1638329950000|2021-12-01 03:39:10|406.47|402.37|406.4|402.3|406.78|402.68|406.4|402.3|18
1638329960000|2021-12-01 03:39:20|406.56|402.46|406.45|402.35|406.67|402.57|406.45|402.35|6
1638329970000|2021-12-01 03:39:30|406.56|402.46|406.5|402.4|406.61|402.51|406.45|402.35|12
1638329980000|2021-12-01 03:39:40|406.53|402.43|406.67|402.57|406.67|402.57|406.5|402.4|10
1638329990000|2021-12-01 03:39:50|406.68|402.58|406.75|402.65|406.78|402.68|406.68|402.58|7
1638330000000|2021-12-01 03:40:00|406.78|402.68|406.95|402.85|407.07|402.97|406.58|402.48|27
1638330010000|2021-12-01 03:40:10|406.9|402.8|407.04|402.94|407.11|403.01|406.9|402.8|29
1638330020000|2021-12-01 03:40:20|407|402.9|407.1|403|407.1|403|406.96|402.86|22
1638330030000|2021-12-01 03:40:30|407.14|403.04|407.22|403.12|407.23|403.13|407.14|403.04|15
1638330040000|2021-12-01 03:40:40|407.25|403.15|407.27|403.17|407.27|403.17|407.19|403.09|8
1638330050000|2021-12-01 03:40:50|407.22|403.12|407.42|403.32|407.51|403.41|407.22|403.12|14
1638330060000|2021-12-01 03:41:00|407.43|403.33|407.52|403.42|407.65|403.55|407.42|403.32|11
1638330070000|2021-12-01 03:41:10|407.49|403.39|407.57|403.47|407.57|403.47|407.46|403.36|13
1638330080000|2021-12-01 03:41:20|407.58|403.48|407.77|403.67|407.77|403.67|407.55|403.45|28
1638330090000|2021-12-01 03:41:30|407.74|403.64|407.39|403.29|407.76|403.66|407.39|403.29|25
1638330100000|2021-12-01 03:41:40|407.41|403.31|407.34|403.24|407.55|403.45|407.25|403.15|18
1638330110000|2021-12-01 03:41:50|407.37|403.27|407.33|403.23|407.38|403.28|407.25|403.15|10
1638330120000|2021-12-01 03:42:00|407.34|403.24|407.45|403.35|407.45|403.35|407.32|403.22|16
1638330130000|2021-12-01 03:42:10|407.46|403.36|407.49|403.39|407.52|403.42|407.42|403.32|14
1638330140000|2021-12-01 03:42:20|407.5|403.4|407.51|403.41|407.52|403.42|407.4|403.3|8
1638330150000|2021-12-01 03:42:30|407.4|403.3|407.37|403.27|407.66|403.56|407.32|403.22|22
1638330160000|2021-12-01 03:42:40|407.45|403.35|407.47|403.37|407.47|403.37|407.42|403.32|6
1638330170000|2021-12-01 03:42:50|407.43|403.33|407.38|403.28|407.49|403.39|407.31|403.21|7
1638330180000|2021-12-01 03:43:00|407.3|403.2|407.28|403.18|407.41|403.31|407.14|403.04|16
1638330190000|2021-12-01 03:43:10|407.24|403.14|407.14|403.04|407.24|403.14|407.05|402.95|18
1638330200000|2021-12-01 03:43:20|407.05|402.95|407.1|403|407.25|403.15|406.95|402.85|20
1638330210000|2021-12-01 03:43:30|407.25|403.15|407.11|403.01|407.26|403.16|406.95|402.85|9
1638330220000|2021-12-01 03:43:40|407.28|403.18|407.26|403.16|407.28|403.18|407.15|403.05|7
1638330230000|2021-12-01 03:43:50|407.27|403.17|407.22|403.12|407.27|403.17|407.21|403.11|5
1638330240000|2021-12-01 03:44:00|407.21|403.11|407.21|403.11|407.26|403.16|407.21|403.11|7
1638330250000|2021-12-01 03:44:10|407.22|403.12|406.96|402.86|407.28|403.18|406.96|402.86|17
1638330260000|2021-12-01 03:44:20|406.91|402.81|406.66|402.56|406.96|402.86|406.66|402.56|5
1638330270000|2021-12-01 03:44:30|406.68|402.58|406.76|402.66|406.81|402.71|406.68|402.58|10
1638330280000|2021-12-01 03:44:40|406.7|402.6|406.75|402.65|406.75|402.65|406.68|402.58|11
1638330290000|2021-12-01 03:44:50|406.77|402.67|406.8|402.7|406.88|402.78|406.72|402.62|8
1638330300000|2021-12-01 03:45:00|406.79|402.69|406.66|402.56|406.79|402.69|406.6|402.5|15
1638330310000|2021-12-01 03:45:10|406.77|402.67|406.44|402.34|406.84|402.74|406.44|402.34|23
1638330320000|2021-12-01 03:45:20|406.46|402.36|406.43|402.33|406.46|402.36|406.2|402.1|15
1638330330000|2021-12-01 03:45:30|406.48|402.38|406.51|402.41|406.54|402.44|406.41|402.31|8
1638330340000|2021-12-01 03:45:40|406.54|402.44|406.33|402.23|406.54|402.44|406.33|402.23|13
1638330350000|2021-12-01 03:45:50|406.31|402.21|406.29|402.19|406.61|402.51|406.24|402.14|21
1638330360000|2021-12-01 03:46:00|406.37|402.27|406.33|402.23|406.41|402.31|406.3|402.2|10
1638330370000|2021-12-01 03:46:10|406.22|402.12|406.14|402.04|406.24|402.14|406.14|402.04|14
1638330380000|2021-12-01 03:46:20|406.18|402.08|406.26|402.16|406.35|402.25|406.06|401.96|23
1638330390000|2021-12-01 03:46:30|406.25|402.15|406.26|402.16|406.26|402.16|406.25|402.15|4
1638330400000|2021-12-01 03:46:40|406.27|402.17|406.16|402.06|406.38|402.28|406|401.9|15
1638330410000|2021-12-01 03:46:50|406.13|402.03|406.26|402.16|406.26|402.16|406.01|401.91|13
1638330420000|2021-12-01 03:47:00|406.21|402.11|406.08|401.98|406.25|402.15|406.01|401.91|12
1638330430000|2021-12-01 03:47:10|406.11|402.01|406.28|402.18|406.57|402.47|406.1|402|26
1638330440000|2021-12-01 03:47:20|406.39|402.29|406.39|402.29|406.57|402.47|406.39|402.29|5
1638330450000|2021-12-01 03:47:30|406.48|402.38|406.28|402.18|406.59|402.49|406.28|402.18|18
1638330460000|2021-12-01 03:47:40|406.45|402.35|406.37|402.27|406.5|402.4|406.34|402.24|16
1638330470000|2021-12-01 03:47:50|406.35|402.25|406.27|402.17|406.51|402.41|406.18|402.08|21
1638330480000|2021-12-01 03:48:00|406.2|402.1|406.3|402.2|406.31|402.21|406.15|402.05|10
1638330490000|2021-12-01 03:48:10|406.29|402.19|406.32|402.22|406.32|402.22|406.14|402.04|5
1638330500000|2021-12-01 03:48:20|406.33|402.23|406.52|402.42|406.52|402.42|406.2|402.1|22
1638330510000|2021-12-01 03:48:30|406.45|402.35|406.74|402.64|406.81|402.71|406.44|402.34|21
1638330520000|2021-12-01 03:48:40|406.79|402.69|406.79|402.69|406.96|402.86|406.78|402.68|21
1638330530000|2021-12-01 03:48:50|406.77|402.67|406.84|402.74|406.85|402.75|406.76|402.66|10
1638330540000|2021-12-01 03:49:00|406.83|402.73|406.64|402.54|406.85|402.75|406.63|402.53|10
1638330550000|2021-12-01 03:49:10|406.6|402.5|406.64|402.54|406.69|402.59|406.6|402.5|4
1638330560000|2021-12-01 03:49:20|406.63|402.53|406.54|402.44|406.63|402.53|406.54|402.44|5
1638330570000|2021-12-01 03:49:30|406.55|402.45|406.67|402.57|406.79|402.69|406.5|402.4|12
1638330580000|2021-12-01 03:49:40|406.66|402.56|407.1|403|407.31|403.21|406.66|402.56|29
1638330590000|2021-12-01 03:49:50|407.18|403.08|407.08|402.98|407.39|403.29|407.05|402.95|18
1638330600000|2021-12-01 03:50:00|407.19|403.09|407.09|402.99|407.31|403.21|407.05|402.95|14
1638330610000|2021-12-01 03:50:10|407.12|403.02|407.29|403.19|407.31|403.21|407.09|402.99|13
1638330620000|2021-12-01 03:50:20|407.34|403.24|407.31|403.21|407.34|403.24|407.21|403.11|8
1638330630000|2021-12-01 03:50:30|407.36|403.26|407.26|403.16|407.36|403.26|407|402.9|18
1638330640000|2021-12-01 03:50:40|407.25|403.15|407.02|402.92|407.26|403.16|406.93|402.83|15
1638330650000|2021-12-01 03:50:50|407.01|402.91|407.09|402.99|407.13|403.03|406.99|402.89|19
1638330660000|2021-12-01 03:51:00|407.16|403.06|407.14|403.04|407.2|403.1|407.13|403.03|17
1638330670000|2021-12-01 03:51:10|407.15|403.05|407.27|403.17|407.29|403.19|407.14|403.04|17
1638330680000|2021-12-01 03:51:20|407.24|403.14|407.19|403.09|407.25|403.15|407.17|403.07|15
1638330690000|2021-12-01 03:51:30|407.17|403.07|407.18|403.08|407.22|403.12|407.17|403.07|6
1638330700000|2021-12-01 03:51:40|407.26|403.16|407.3|403.2|407.63|403.53|407.19|403.09|22
1638330710000|2021-12-01 03:51:50|407.37|403.27|407.35|403.25|407.48|403.38|407.24|403.14|16
1638330720000|2021-12-01 03:52:00|407.33|403.23|407.38|403.28|407.4|403.3|407.33|403.23|6
1638330730000|2021-12-01 03:52:10|407.4|403.3|407.46|403.36|407.46|403.36|407.36|403.26|8
1638330740000|2021-12-01 03:52:20|407.5|403.4|407.51|403.41|407.56|403.46|407.4|403.3|7
1638330750000|2021-12-01 03:52:30|407.5|403.4|407.46|403.36|407.5|403.4|407.46|403.36|5
1638330760000|2021-12-01 03:52:40|407.4|403.3|407.53|403.43|407.64|403.54|407.39|403.29|18
1638330770000|2021-12-01 03:52:50|407.59|403.49|407.57|403.47|407.59|403.49|407.56|403.46|8
1638330780000|2021-12-01 03:53:00|407.56|403.46|407.6|403.5|407.63|403.53|407.56|403.46|7
1638330790000|2021-12-01 03:53:10|407.59|403.49|407.68|403.58|407.68|403.58|407.53|403.43|12
1638330800000|2021-12-01 03:53:20|407.67|403.57|407.71|403.61|407.72|403.62|407.6|403.5|7
1638330810000|2021-12-01 03:53:30|407.68|403.58|407.85|403.75|407.88|403.78|407.68|403.58|15
1638330820000|2021-12-01 03:53:40|408.04|403.94|408.11|404.01|408.29|404.19|408|403.9|16
1638330830000|2021-12-01 03:53:50|408.07|403.97|408.03|403.93|408.07|403.97|408|403.9|12
1638330840000|2021-12-01 03:54:00|408.02|403.92|407.87|403.77|408.02|403.92|407.87|403.77|8
1638330850000|2021-12-01 03:54:10|407.98|403.88|408|403.9|408.02|403.92|407.87|403.77|18
1638330860000|2021-12-01 03:54:20|407.98|403.88|407.88|403.78|408.16|404.06|407.88|403.78|18
1638330870000|2021-12-01 03:54:30|407.87|403.77|407.65|403.55|407.92|403.82|407.65|403.55|23
1638330880000|2021-12-01 03:54:40|407.72|403.62|407.4|403.3|407.72|403.62|407.4|403.3|14
1638330890000|2021-12-01 03:54:50|407.47|403.37|407.53|403.43|407.55|403.45|407.45|403.35|11
1638330900000|2021-12-01 03:55:00|407.49|403.39|407.6|403.5|407.62|403.52|407.49|403.39|7
1638330910000|2021-12-01 03:55:10|407.62|403.52|407.59|403.49|407.62|403.52|407.53|403.43|12
1638330920000|2021-12-01 03:55:20|407.62|403.52|407.61|403.51|407.64|403.54|407.6|403.5|5
1638330930000|2021-12-01 03:55:30|407.66|403.56|407.6|403.5|407.81|403.71|407.55|403.45|20
1638330940000|2021-12-01 03:55:40|407.65|403.55|407.8|403.7|408.06|403.96|407.6|403.5|13
1638330950000|2021-12-01 03:55:50|407.9|403.8|407.9|403.8|407.94|403.84|407.8|403.7|15
1638330960000|2021-12-01 03:56:00|407.81|403.71|407.98|403.88|408.06|403.96|407.73|403.63|20
1638330970000|2021-12-01 03:56:10|408|403.9|407.85|403.75|408|403.9|407.8|403.7|5
1638330980000|2021-12-01 03:56:20|407.83|403.73|408.04|403.94|408.05|403.95|407.83|403.73|6
1638330990000|2021-12-01 03:56:30|408.05|403.95|407.9|403.8|408.05|403.95|407.83|403.73|16
1638331000000|2021-12-01 03:56:40|407.94|403.84|407.73|403.63|407.96|403.86|407.7|403.6|14
1638331010000|2021-12-01 03:56:50|407.86|403.76|407.82|403.72|407.95|403.85|407.8|403.7|7
1638331020000|2021-12-01 03:57:00|407.69|403.59|407.89|403.79|407.95|403.85|407.69|403.59|12
1638331030000|2021-12-01 03:57:10|407.88|403.78|407.8|403.7|407.91|403.81|407.8|403.7|10
1638331040000|2021-12-01 03:57:20|407.89|403.79|407.96|403.86|407.96|403.86|407.86|403.76|8
1638331050000|2021-12-01 03:57:30|407.97|403.87|407.92|403.82|407.98|403.88|407.92|403.82|16
1638331060000|2021-12-01 03:57:40|407.9|403.8|407.8|403.7|407.9|403.8|407.8|403.7|9
1638331070000|2021-12-01 03:57:50|408.05|403.95|408.05|403.95|408.05|403.95|408.05|403.95|1
1638331080000|2021-12-01 03:58:00|407.89|403.79|408.01|403.91|408.02|403.92|407.8|403.7|16
1638331090000|2021-12-01 03:58:10|407.94|403.84|407.89|403.79|407.94|403.84|407.89|403.79|5
1638331100000|2021-12-01 03:58:20|407.92|403.82|407.95|403.85|407.95|403.85|407.88|403.78|5
1638331110000|2021-12-01 03:58:30|407.92|403.82|407.9|403.8|407.99|403.89|407.84|403.74|18
1638331120000|2021-12-01 03:58:40|407.97|403.87|408.14|404.04|408.14|404.04|407.9|403.8|17
1638331130000|2021-12-01 03:58:50|408.12|404.02|408.15|404.05|408.21|404.11|408.1|404|21
1638331140000|2021-12-01 03:59:00|408.19|404.09|408.32|404.22|408.32|404.22|408.19|404.09|8
1638331150000|2021-12-01 03:59:10|408.31|404.21|408.43|404.33|408.53|404.43|408.3|404.2|11
1638331160000|2021-12-01 03:59:20|408.4|404.3|408.45|404.35|408.47|404.37|408.33|404.23|6
1638331170000|2021-12-01 03:59:30|408.6|404.5|408.72|404.62|408.86|404.76|408.5|404.4|21
1638331180000|2021-12-01 03:59:40|408.66|404.56|408.78|404.68|408.95|404.85|408.6|404.5|31
1638331190000|2021-12-01 03:59:50|408.79|404.69|408.87|404.77|408.92|404.82|408.74|404.64|14
1638331200000|2021-12-01 04:00:00|408.67|404.57|408.77|404.67|408.84|404.74|408.56|404.46|23
1638331210000|2021-12-01 04:00:10|408.75|404.65|408.79|404.69|408.86|404.76|408.72|404.62|14
1638331220000|2021-12-01 04:00:20|408.81|404.71|408.88|404.78|408.89|404.79|408.75|404.65|13
1638331230000|2021-12-01 04:00:30|408.91|404.81|409.01|404.91|409.01|404.91|408.75|404.65|19
1638331240000|2021-12-01 04:00:40|409|404.9|408.86|404.76|409|404.9|408.72|404.62|17
1638331250000|2021-12-01 04:00:50|408.67|404.57|408.62|404.52|408.67|404.57|408.55|404.45|11
1638331260000|2021-12-01 04:01:00|408.6|404.5|408.65|404.55|408.69|404.59|408.59|404.49|13
1638331270000|2021-12-01 04:01:10|408.63|404.53|408.4|404.3|408.65|404.55|408.33|404.23|12
1638331280000|2021-12-01 04:01:20|408.3|404.2|408.25|404.15|408.42|404.32|408.2|404.1|19
1638331290000|2021-12-01 04:01:30|408.17|404.07|408.25|404.15|408.43|404.33|408.05|403.95|20
1638331300000|2021-12-01 04:01:40|408.26|404.16|408.36|404.26|408.42|404.32|408.25|404.15|18
1638331310000|2021-12-01 04:01:50|408.33|404.23|408.13|404.03|408.36|404.26|408.12|404.02|10
1638331320000|2021-12-01 04:02:00|408.14|404.04|408.17|404.07|408.36|404.26|408.14|404.04|6
1638331330000|2021-12-01 04:02:10|408.15|404.05|408.32|404.22|408.32|404.22|408.1|404|22
1638331340000|2021-12-01 04:02:20|408.3|404.2|408.26|404.16|408.35|404.25|408.24|404.14|14
1638331350000|2021-12-01 04:02:30|408.25|404.15|408.16|404.06|408.29|404.19|408.1|404|11
1638331360000|2021-12-01 04:02:40|408.2|404.1|408.1|404|408.2|404.1|408.09|403.99|6
1638331370000|2021-12-01 04:02:50|408.08|403.98|407.92|403.82|408.08|403.98|407.92|403.82|12
1638331380000|2021-12-01 04:03:00|407.95|403.85|407.88|403.78|408.08|403.98|407.86|403.76|9
1638331390000|2021-12-01 04:03:10|407.86|403.76|407.49|403.39|407.93|403.83|407.43|403.33|34
1638331400000|2021-12-01 04:03:20|407.48|403.38|407.61|403.51|407.61|403.51|407.39|403.29|12
1638331410000|2021-12-01 04:03:30|407.6|403.5|407.49|403.39|407.6|403.5|407.26|403.16|24
1638331420000|2021-12-01 04:03:40|407.5|403.4|407.51|403.41|407.68|403.58|407.36|403.26|22
1638331430000|2021-12-01 04:03:50|407.42|403.32|407.3|403.2|407.42|403.32|407.2|403.1|16
1638331440000|2021-12-01 04:04:00|407.27|403.17|407.3|403.2|407.48|403.38|407.21|403.11|11
1638331450000|2021-12-01 04:04:10|407.33|403.23|407.21|403.11|407.33|403.23|407.19|403.09|6
1638331460000|2021-12-01 04:04:20|407.24|403.14|407.26|403.16|407.28|403.18|407.24|403.14|9
1638331470000|2021-12-01 04:04:30|407.24|403.14|407.39|403.29|407.41|403.31|407.23|403.13|13
1638331480000|2021-12-01 04:04:40|407.42|403.32|407.11|403.01|407.42|403.32|407.09|402.99|9
1638331490000|2021-12-01 04:04:50|407.06|402.96|407.07|402.97|407.25|403.15|407.04|402.94|21
1638331500000|2021-12-01 04:05:00|407.09|402.99|407.2|403.1|407.23|403.13|407.05|402.95|16
1638331510000|2021-12-01 04:05:10|407.27|403.17|407.26|403.16|407.49|403.39|407.19|403.09|18
1638331520000|2021-12-01 04:05:20|407.25|403.15|407.26|403.16|407.29|403.19|407.18|403.08|7
1638331530000|2021-12-01 04:05:30|407.51|403.41|407.55|403.45|407.63|403.53|407.23|403.13|26
1638331540000|2021-12-01 04:05:40|407.61|403.51|407.65|403.55|407.65|403.55|407.61|403.51|3
1638331550000|2021-12-01 04:05:50|407.63|403.53|407.58|403.48|407.65|403.55|407.53|403.43|15
1638331560000|2021-12-01 04:06:00|407.61|403.51|407.68|403.58|407.69|403.59|407.53|403.43|22
1638331570000|2021-12-01 04:06:10|407.65|403.55|407.58|403.48|407.66|403.56|407.53|403.43|10
1638331580000|2021-12-01 04:06:20|407.55|403.45|407.65|403.55|407.65|403.55|407.55|403.45|5
1638331590000|2021-12-01 04:06:30|407.62|403.52|407.67|403.57|407.77|403.67|407.62|403.52|11
1638331600000|2021-12-01 04:06:40|407.84|403.74|407.68|403.58|407.84|403.74|407.58|403.48|11
1638331610000|2021-12-01 04:06:50|407.6|403.5|407.62|403.52|407.64|403.54|407.6|403.5|5
1638331620000|2021-12-01 04:07:00|407.58|403.48|407.68|403.58|407.68|403.58|407.58|403.48|6
1638331630000|2021-12-01 04:07:10|407.69|403.59|407.72|403.62|407.72|403.62|407.67|403.57|7
1638331640000|2021-12-01 04:07:20|407.76|403.66|407.71|403.61|407.77|403.67|407.71|403.61|11
1638331650000|2021-12-01 04:07:30|407.75|403.65|407.73|403.63|407.78|403.68|407.72|403.62|6
1638331660000|2021-12-01 04:07:40|407.75|403.65|407.66|403.56|407.76|403.66|407.61|403.51|6
1638331670000|2021-12-01 04:07:50|407.61|403.51|407.72|403.62|407.79|403.69|407.61|403.51|13
1638331680000|2021-12-01 04:08:00|407.66|403.56|407.67|403.57|407.71|403.61|407.61|403.51|16
1638331690000|2021-12-01 04:08:10|407.59|403.49|407.6|403.5|407.69|403.59|407.53|403.43|13
1638331700000|2021-12-01 04:08:20|407.67|403.57|407.72|403.62|407.88|403.78|407.67|403.57|12
1638331710000|2021-12-01 04:08:30|407.71|403.61|407.73|403.63|407.82|403.72|407.65|403.55|20
1638331720000|2021-12-01 04:08:40|407.72|403.62|407.72|403.62|407.76|403.66|407.67|403.57|19
1638331730000|2021-12-01 04:08:50|407.8|403.7|407.77|403.67|407.81|403.71|407.77|403.67|12
1638331740000|2021-12-01 04:09:00|407.8|403.7|407.58|403.48|407.81|403.71|407.58|403.48|18
1638331750000|2021-12-01 04:09:10|407.59|403.49|407.6|403.5|407.64|403.54|407.58|403.48|7
1638331760000|2021-12-01 04:09:20|407.61|403.51|407.79|403.69|407.79|403.69|407.61|403.51|12
1638331770000|2021-12-01 04:09:30|407.62|403.52|407.58|403.48|407.68|403.58|407.58|403.48|5
1638331780000|2021-12-01 04:09:40|407.68|403.58|407.65|403.55|407.69|403.59|407.62|403.52|13
1638331790000|2021-12-01 04:09:50|407.69|403.59|407.68|403.58|407.73|403.63|407.61|403.51|14
1638331800000|2021-12-01 04:10:00|407.67|403.57|407.8|403.7|407.8|403.7|407.66|403.56|16
1638331810000|2021-12-01 04:10:10|407.81|403.71|407.7|403.6|407.96|403.86|407.66|403.56|12
1638331820000|2021-12-01 04:10:20|407.65|403.55|407.64|403.54|407.76|403.66|407.61|403.51|11
1638331830000|2021-12-01 04:10:30|407.63|403.53|407.69|403.59|407.69|403.59|407.52|403.42|12
1638331840000|2021-12-01 04:10:40|407.7|403.6|407.72|403.62|407.84|403.74|407.69|403.59|11
1638331850000|2021-12-01 04:10:50|407.77|403.67|407.81|403.71|407.81|403.71|407.74|403.64|7
1638331860000|2021-12-01 04:11:00|407.8|403.7|407.99|403.89|408|403.9|407.76|403.66|13
1638331870000|2021-12-01 04:11:10|407.96|403.86|408.02|403.92|408.04|403.94|407.91|403.81|10
1638331880000|2021-12-01 04:11:20|408.05|403.95|408.28|404.18|408.28|404.18|408.01|403.91|19
1638331890000|2021-12-01 04:11:30|408.26|404.16|408.4|404.3|408.41|404.31|408.26|404.16|10
1638331900000|2021-12-01 04:11:40|408.36|404.26|408.22|404.12|408.36|404.26|408.22|404.12|13
1638331910000|2021-12-01 04:11:50|408.21|404.11|408.35|404.25|408.48|404.38|408.21|404.11|13
1638331920000|2021-12-01 04:12:00|408.4|404.3|408.21|404.11|408.4|404.3|408.21|404.11|5
1638331930000|2021-12-01 04:12:10|408.47|404.37|408.24|404.14|408.47|404.37|408.16|404.06|9
1638331940000|2021-12-01 04:12:20|408.39|404.29|408.18|404.08|408.4|404.3|408.14|404.04|12
1638331950000|2021-12-01 04:12:30|408.16|404.06|408.04|403.94|408.16|404.06|408.02|403.92|7
1638331960000|2021-12-01 04:12:40|408.06|403.96|408.13|404.03|408.16|404.06|407.99|403.89|15
1638331970000|2021-12-01 04:12:50|408.14|404.04|408.25|404.15|408.31|404.21|408.09|403.99|9
1638331980000|2021-12-01 04:13:00|408.09|403.99|408.27|404.17|408.29|404.19|408.09|403.99|14
1638331990000|2021-12-01 04:13:10|408.29|404.19|408.19|404.09|408.29|404.19|408.03|403.93|10
1638332000000|2021-12-01 04:13:20|408.17|404.07|408.13|404.03|408.31|404.21|408.13|404.03|13
1638332010000|2021-12-01 04:13:30|408.17|404.07|408|403.9|408.17|404.07|407.95|403.85|16
1638332020000|2021-12-01 04:13:40|407.97|403.87|407.96|403.86|407.97|403.87|407.96|403.86|2
1638332030000|2021-12-01 04:13:50|407.97|403.87|407.83|403.73|408|403.9|407.73|403.63|9
1638332040000|2021-12-01 04:14:00|407.98|403.88|407.88|403.78|407.99|403.89|407.82|403.72|9
1638332050000|2021-12-01 04:14:10|407.9|403.8|407.87|403.77|408.04|403.94|407.87|403.77|5
1638332060000|2021-12-01 04:14:20|407.89|403.79|407.97|403.87|407.97|403.87|407.84|403.74|15
1638332070000|2021-12-01 04:14:30|407.96|403.86|407.93|403.83|408.01|403.91|407.85|403.75|17
1638332080000|2021-12-01 04:14:40|407.94|403.84|407.85|403.75|407.94|403.84|407.83|403.73|15
1638332090000|2021-12-01 04:14:50|407.84|403.74|407.88|403.78|407.88|403.78|407.84|403.74|11
1638332100000|2021-12-01 04:15:00|407.9|403.8|407.76|403.66|407.93|403.83|407.75|403.65|9
1638332110000|2021-12-01 04:15:10|407.82|403.72|407.8|403.7|407.96|403.86|407.79|403.69|10
1638332120000|2021-12-01 04:15:20|407.96|403.86|407.71|403.61|407.96|403.86|407.71|403.61|11
1638332130000|2021-12-01 04:15:30|407.76|403.66|407.86|403.76|407.86|403.76|407.71|403.61|8
1638332140000|2021-12-01 04:15:40|407.8|403.7|407.89|403.79|407.89|403.79|407.74|403.64|3
1638332150000|2021-12-01 04:15:50|407.97|403.87|407.7|403.6|407.99|403.89|407.7|403.6|15
1638332160000|2021-12-01 04:16:00|407.64|403.54|407.71|403.61|407.71|403.61|407.62|403.52|9
1638332170000|2021-12-01 04:16:10|407.7|403.6|407.65|403.55|407.81|403.71|407.6|403.5|13
1638332180000|2021-12-01 04:16:20|407.8|403.7|407.83|403.73|407.86|403.76|407.77|403.67|11
1638332190000|2021-12-01 04:16:30|407.8|403.7|407.87|403.77|407.87|403.77|407.68|403.58|6
1638332200000|2021-12-01 04:16:40|407.84|403.74|407.81|403.71|407.87|403.77|407.81|403.71|9
1638332210000|2021-12-01 04:16:50|407.76|403.66|407.58|403.48|407.77|403.67|407.47|403.37|14
1638332220000|2021-12-01 04:17:00|407.54|403.44|407.53|403.43|407.56|403.46|407.25|403.15|21
1638332230000|2021-12-01 04:17:10|407.54|403.44|407.33|403.23|407.54|403.44|407.33|403.23|13
1638332240000|2021-12-01 04:17:20|407.29|403.19|407.14|403.04|407.4|403.3|407.13|403.03|11
1638332250000|2021-12-01 04:17:30|407.13|403.03|407.16|403.06|407.17|403.07|407.07|402.97|17
1638332260000|2021-12-01 04:17:40|407.17|403.07|407.18|403.08|407.22|403.12|407.16|403.06|14
1638332270000|2021-12-01 04:17:50|407.17|403.07|407.29|403.19|407.3|403.2|407.14|403.04|18
1638332280000|2021-12-01 04:18:00|407.28|403.18|407.14|403.04|407.28|403.18|407.13|403.03|16
1638332290000|2021-12-01 04:18:10|407.08|402.98|407.08|402.98|407.17|403.07|406.97|402.87|16
1638332300000|2021-12-01 04:18:20|407.07|402.97|407.12|403.02|407.33|403.23|406.93|402.83|26
1638332310000|2021-12-01 04:18:30|406.98|402.88|407.19|403.09|407.23|403.13|406.98|402.88|21
1638332320000|2021-12-01 04:18:40|407.22|403.12|407.02|402.92|407.22|403.12|406.98|402.88|15
1638332330000|2021-12-01 04:18:50|407.08|402.98|407.01|402.91|407.1|403|407.01|402.91|5
1638332340000|2021-12-01 04:19:00|407.02|402.92|407.09|402.99|407.21|403.11|407|402.9|14
1638332350000|2021-12-01 04:19:10|407.01|402.91|407.23|403.13|407.24|403.14|406.94|402.84|18
1638332360000|2021-12-01 04:19:20|407.24|403.14|407.06|402.96|407.24|403.14|407|402.9|12
1638332370000|2021-12-01 04:19:30|407.11|403.01|407.17|403.07|407.18|403.08|407.11|403.01|9
1638332380000|2021-12-01 04:19:40|407.16|403.06|407.15|403.05|407.18|403.08|407.11|403.01|9
1638332390000|2021-12-01 04:19:50|407.16|403.06|407.32|403.22|407.37|403.27|407.16|403.06|10
1638332400000|2021-12-01 04:20:00|407.28|403.18|407.13|403.03|407.31|403.21|407.13|403.03|15
1638332410000|2021-12-01 04:20:10|407.08|402.98|407.14|403.04|407.18|403.08|407.07|402.97|15
1638332420000|2021-12-01 04:20:20|406.99|402.89|406.95|402.85|407.01|402.91|406.93|402.83|14
1638332430000|2021-12-01 04:20:30|406.94|402.84|406.84|402.74|407.06|402.96|406.8|402.7|16
1638332440000|2021-12-01 04:20:40|406.83|402.73|406.82|402.72|406.87|402.77|406.8|402.7|8
1638332450000|2021-12-01 04:20:50|406.79|402.69|406.99|402.89|407|402.9|406.79|402.69|6
1638332460000|2021-12-01 04:21:00|406.98|402.88|406.74|402.64|406.98|402.88|406.64|402.54|14
1638332470000|2021-12-01 04:21:10|406.72|402.62|406.62|402.52|406.72|402.62|406.46|402.36|12
1638332480000|2021-12-01 04:21:20|406.63|402.53|406.62|402.52|406.63|402.53|406.6|402.5|8
1638332490000|2021-12-01 04:21:30|406.46|402.36|406.55|402.45|406.62|402.52|406.43|402.33|19
1638332500000|2021-12-01 04:21:40|406.56|402.46|406.65|402.55|406.65|402.55|406.54|402.44|8
1638332510000|2021-12-01 04:21:50|406.62|402.52|406.74|402.64|406.79|402.69|406.62|402.52|9
1638332520000|2021-12-01 04:22:00|406.79|402.69|406.62|402.52|406.8|402.7|406.59|402.49|10
1638332530000|2021-12-01 04:22:10|406.64|402.54|406.76|402.66|406.76|402.66|406.6|402.5|6
1638332540000|2021-12-01 04:22:20|406.75|402.65|406.43|402.33|406.75|402.65|406.37|402.27|11
1638332550000|2021-12-01 04:22:30|406.47|402.37|406.45|402.35|406.47|402.37|406.43|402.33|4
1638332560000|2021-12-01 04:22:40|406.46|402.36|406.54|402.44|406.55|402.45|406.3|402.2|19
1638332570000|2021-12-01 04:22:50|406.49|402.39|406.66|402.56|406.66|402.56|406.38|402.28|20
1638332580000|2021-12-01 04:23:00|406.64|402.54|406.51|402.41|406.64|402.54|406.47|402.37|3
1638332590000|2021-12-01 04:23:10|406.49|402.39|406.51|402.41|406.51|402.41|406.49|402.39|2
1638332600000|2021-12-01 04:23:20|406.48|402.38|406.43|402.33|406.57|402.47|406.43|402.33|10
1638332610000|2021-12-01 04:23:30|406.37|402.27|406.31|402.21|406.44|402.34|406.3|402.2|9
1638332620000|2021-12-01 04:23:40|406.44|402.34|406.44|402.34|406.45|402.35|406.44|402.34|3
1638332630000|2021-12-01 04:23:50|406.45|402.35|406.44|402.34|406.45|402.35|406.3|402.2|6
1638332640000|2021-12-01 04:24:00|406.39|402.29|406.47|402.37|406.48|402.38|406.31|402.21|6
1638332650000|2021-12-01 04:24:10|406.48|402.38|406.27|402.17|406.51|402.41|406.27|402.17|10
1638332660000|2021-12-01 04:24:20|406.28|402.18|406.46|402.36|406.46|402.36|406.28|402.18|4
1638332670000|2021-12-01 04:24:30|406.47|402.37|406.59|402.49|406.59|402.49|406.33|402.23|23
1638332680000|2021-12-01 04:24:40|406.71|402.61|406.7|402.6|406.72|402.62|406.69|402.59|5
1638332690000|2021-12-01 04:24:50|406.72|402.62|406.72|402.62|406.72|402.62|406.7|402.6|4
1638332700000|2021-12-01 04:25:00|406.66|402.56|406.67|402.57|406.69|402.59|406.66|402.56|11
1638332710000|2021-12-01 04:25:10|406.62|402.52|406.51|402.41|406.63|402.53|406.5|402.4|8
1638332720000|2021-12-01 04:25:20|406.53|402.43|406.51|402.41|406.53|402.43|406.48|402.38|5
1638332730000|2021-12-01 04:25:30|406.5|402.4|406.5|402.4|406.51|402.41|406.44|402.34|9
1638332740000|2021-12-01 04:25:40|406.51|402.41|406.6|402.5|406.6|402.5|406.5|402.4|8
1638332750000|2021-12-01 04:25:50|406.61|402.51|406.29|402.19|406.61|402.51|406.29|402.19|11
1638332760000|2021-12-01 04:26:00|406.33|402.23|406.31|402.21|406.36|402.26|406.31|402.21|4
1638332770000|2021-12-01 04:26:10|406.28|402.18|406.58|402.48|406.58|402.48|406.28|402.18|7
1638332780000|2021-12-01 04:26:20|406.44|402.34|406.4|402.3|406.44|402.34|406.29|402.19|3
1638332790000|2021-12-01 04:26:30|406.55|402.45|406.55|402.45|406.57|402.47|406.49|402.39|8
1638332800000|2021-12-01 04:26:40|406.54|402.44|406.55|402.45|406.58|402.48|406.38|402.28|5
1638332810000|2021-12-01 04:26:50|406.53|402.43|406.36|402.26|406.53|402.43|406.35|402.25|12
1638332820000|2021-12-01 04:27:00|406.34|402.24|406.24|402.14|406.34|402.24|406.23|402.13|9
1638332830000|2021-12-01 04:27:10|406.33|402.23|406.08|401.98|406.33|402.23|406|401.9|12
1638332840000|2021-12-01 04:27:20|405.9|401.8|405.97|401.87|406.12|402.02|405.88|401.78|17
1638332850000|2021-12-01 04:27:30|405.98|401.88|405.98|401.88|406.13|402.03|405.9|401.8|15
1638332860000|2021-12-01 04:27:40|406.04|401.94|406.05|401.95|406.13|402.03|405.91|401.81|12
1638332870000|2021-12-01 04:27:50|406.01|401.91|406.21|402.11|406.27|402.17|406.01|401.91|11
1638332880000|2021-12-01 04:28:00|406.06|401.96|406.21|402.11|406.25|402.15|406.06|401.96|3
1638332890000|2021-12-01 04:28:10|406.24|402.14|406.31|402.21|406.31|402.21|405.92|401.82|9
1638332900000|2021-12-01 04:28:20|406.28|402.18|406.28|402.18|406.48|402.38|406.27|402.17|14
1638332910000|2021-12-01 04:28:30|406.4|402.3|406.36|402.26|406.41|402.31|406.27|402.17|11
1638332920000|2021-12-01 04:28:40|406.34|402.24|406.1|402|406.34|402.24|406.1|402|4
1638332930000|2021-12-01 04:28:50|406.11|402.01|406.1|402|406.11|402.01|406.1|402|2
1638332940000|2021-12-01 04:29:00|406.11|402.01|406.29|402.19|406.29|402.19|406.07|401.97|14
1638332950000|2021-12-01 04:29:10|406.28|402.18|406.24|402.14|406.29|402.19|406.22|402.12|5
1638332960000|2021-12-01 04:29:20|406.29|402.19|406.19|402.09|406.33|402.23|406.16|402.06|11
1638332970000|2021-12-01 04:29:30|406.2|402.1|406.13|402.03|406.32|402.22|406.09|401.99|10
1638332980000|2021-12-01 04:29:40|406.14|402.04|406.04|401.94|406.16|402.06|406.04|401.94|7
1638332990000|2021-12-01 04:29:50|406.16|402.06|406.2|402.1|406.34|402.24|406.16|402.06|15
1638333000000|2021-12-01 04:30:00|406.14|402.04|406.02|401.92|406.2|402.1|405.88|401.78|12
1638333010000|2021-12-01 04:30:10|406.05|401.95|406.26|402.16|406.31|402.21|406.02|401.92|20
1638333020000|2021-12-01 04:30:20|406.3|402.2|406.37|402.27|406.39|402.29|406.3|402.2|19
1638333030000|2021-12-01 04:30:30|406.49|402.39|406.57|402.47|406.69|402.59|406.43|402.33|22
1638333040000|2021-12-01 04:30:40|406.46|402.36|406.53|402.43|406.69|402.59|406.34|402.24|16
1638333050000|2021-12-01 04:30:50|406.65|402.55|406.66|402.56|406.68|402.58|406.49|402.39|6
1638333060000|2021-12-01 04:31:00|406.62|402.52|406.35|402.25|406.68|402.58|406.35|402.25|23
1638333070000|2021-12-01 04:31:10|406.36|402.26|406.11|402.01|406.36|402.26|406.11|402.01|9
1638333080000|2021-12-01 04:31:20|406.08|401.98|406.26|402.16|406.26|402.16|406.08|401.98|4
1638333090000|2021-12-01 04:31:30|406.15|402.05|406.4|402.3|406.4|402.3|406.15|402.05|13
1638333100000|2021-12-01 04:31:40|406.39|402.29|406.3|402.2|406.4|402.3|406.25|402.15|13
1638333110000|2021-12-01 04:31:50|406.29|402.19|406.3|402.2|406.38|402.28|406.25|402.15|15
1638333120000|2021-12-01 04:32:00|406.31|402.21|406.27|402.17|406.32|402.22|406.27|402.17|7
1638333130000|2021-12-01 04:32:10|406.31|402.21|406.38|402.28|406.38|402.28|406.31|402.21|6
1638333140000|2021-12-01 04:32:20|406.35|402.25|406.59|402.49|406.59|402.49|406.35|402.25|17
1638333150000|2021-12-01 04:32:30|406.57|402.47|406.54|402.44|406.59|402.49|406.53|402.43|7
1638333160000|2021-12-01 04:32:40|406.53|402.43|406.62|402.52|406.68|402.58|406.5|402.4|21
1638333170000|2021-12-01 04:32:50|406.65|402.55|406.55|402.45|406.72|402.62|406.53|402.43|15
1638333180000|2021-12-01 04:33:00|406.57|402.47|406.61|402.51|406.65|402.55|406.53|402.43|16
1638333190000|2021-12-01 04:33:10|406.59|402.49|406.44|402.34|406.7|402.6|406.43|402.33|11
1638333200000|2021-12-01 04:33:20|406.41|402.31|406.5|402.4|406.62|402.52|406.41|402.31|5
1638333210000|2021-12-01 04:33:30|406.64|402.54|406.46|402.36|406.64|402.54|406.45|402.35|3
1638333220000|2021-12-01 04:33:40|406.47|402.37|406.46|402.36|406.47|402.37|406.46|402.36|2
1638333230000|2021-12-01 04:33:50|406.43|402.33|406.14|402.04|406.43|402.33|406.11|402.01|17
1638333240000|2021-12-01 04:34:00|406.17|402.07|405.97|401.87|406.34|402.24|405.97|401.87|16
1638333250000|2021-12-01 04:34:10|405.86|401.76|406.19|402.09|406.21|402.11|405.86|401.76|23
1638333260000|2021-12-01 04:34:20|405.99|401.89|405.94|401.84|405.99|401.89|405.88|401.78|19
1638333270000|2021-12-01 04:34:30|405.95|401.85|405.98|401.88|406|401.9|405.79|401.69|14
1638333280000|2021-12-01 04:34:40|405.97|401.87|405.99|401.89|406.01|401.91|405.96|401.86|9
1638333290000|2021-12-01 04:34:50|405.97|401.87|406.01|401.91|406.01|401.91|405.97|401.87|2
1638333300000|2021-12-01 04:35:00|405.99|401.89|405.97|401.87|406.01|401.91|405.79|401.69|10
1638333310000|2021-12-01 04:35:10|406.01|401.91|406.01|401.91|406.01|401.91|406.01|401.91|1
1638333320000|2021-12-01 04:35:20|406|401.9|406.01|401.91|406.01|401.91|405.93|401.83|9
1638333330000|2021-12-01 04:35:30|405.99|401.89|406.09|401.99|406.1|402|405.95|401.85|20
1638333340000|2021-12-01 04:35:40|406.05|401.95|406.08|401.98|406.08|401.98|405.99|401.89|9
1638333350000|2021-12-01 04:35:50|406.06|401.96|405.87|401.77|406.06|401.96|405.8|401.7|25
1638333360000|2021-12-01 04:36:00|405.83|401.73|406.02|401.92|406.03|401.93|405.77|401.67|18
1638333370000|2021-12-01 04:36:10|405.99|401.89|405.96|401.86|405.99|401.89|405.95|401.85|12
1638333380000|2021-12-01 04:36:20|406|401.9|405.99|401.89|406.02|401.92|405.95|401.85|11
1638333390000|2021-12-01 04:36:30|405.98|401.88|406|401.9|406|401.9|405.98|401.88|2
1638333400000|2021-12-01 04:36:40|405.97|401.87|406|401.9|406.02|401.92|405.97|401.87|6
1638333410000|2021-12-01 04:36:50|405.97|401.87|406.25|402.15|406.25|402.15|405.97|401.87|13
1638333420000|2021-12-01 04:37:00|406.3|402.2|406.47|402.37|406.47|402.37|406.25|402.15|18
1638333430000|2021-12-01 04:37:10|406.44|402.34|406.5|402.4|406.61|402.51|406.44|402.34|26
1638333440000|2021-12-01 04:37:20|406.6|402.5|406.48|402.38|406.6|402.5|406.46|402.36|6
1638333450000|2021-12-01 04:37:30|406.5|402.4|406.52|402.42|406.7|402.6|406.42|402.32|18
1638333460000|2021-12-01 04:37:40|406.49|402.39|406.52|402.42|406.52|402.42|406.46|402.36|10
1638333470000|2021-12-01 04:37:50|406.51|402.41|406.66|402.56|406.66|402.56|406.51|402.41|3
1638333480000|2021-12-01 04:38:00|406.67|402.57|406.47|402.37|406.68|402.58|406.4|402.3|12
1638333490000|2021-12-01 04:38:10|406.4|402.3|406.34|402.24|406.47|402.37|406.34|402.24|13
1638333500000|2021-12-01 04:38:20|406.31|402.21|406.21|402.11|406.37|402.27|406.11|402.01|14
1638333510000|2021-12-01 04:38:30|406.23|402.13|406.26|402.16|406.26|402.16|406.2|402.1|11
1638333520000|2021-12-01 04:38:40|406.25|402.15|406.19|402.09|406.26|402.16|406.19|402.09|8
1638333530000|2021-12-01 04:38:50|406.12|402.02|406.26|402.16|406.27|402.17|406.12|402.02|16
1638333540000|2021-12-01 04:39:00|406.28|402.18|406.55|402.45|406.55|402.45|406.27|402.17|28
1638333550000|2021-12-01 04:39:10|406.66|402.56|406.56|402.46|406.78|402.68|406.43|402.33|17
1638333560000|2021-12-01 04:39:20|406.48|402.38|406.56|402.46|406.65|402.55|406.45|402.35|17
1638333570000|2021-12-01 04:39:30|406.64|402.54|406.61|402.51|406.64|402.54|406.43|402.33|12
1638333580000|2021-12-01 04:39:40|406.62|402.52|406.45|402.35|406.64|402.54|406.45|402.35|7
1638333590000|2021-12-01 04:39:50|406.46|402.36|406.63|402.53|406.63|402.53|406.46|402.36|14
1638333600000|2021-12-01 04:40:00|406.64|402.54|406.53|402.43|406.66|402.56|406.41|402.31|14
1638333610000|2021-12-01 04:40:10|406.52|402.42|406.51|402.41|406.54|402.44|406.4|402.3|11
1638333620000|2021-12-01 04:40:20|406.64|402.54|406.37|402.27|406.64|402.54|406.37|402.27|8
1638333640000|2021-12-01 04:40:40|406.34|402.24|406.61|402.51|406.69|402.59|406.34|402.24|16
1638333650000|2021-12-01 04:40:50|406.5|402.4|406.7|402.6|406.72|402.62|406.48|402.38|13
1638333660000|2021-12-01 04:41:00|406.72|402.62|406.4|402.3|406.72|402.62|406.4|402.3|16
1638333670000|2021-12-01 04:41:10|406.47|402.37|406.4|402.3|406.47|402.37|406.4|402.3|5
1638333680000|2021-12-01 04:41:20|406.39|402.29|406.4|402.3|406.4|402.3|406.33|402.23|5
1638333690000|2021-12-01 04:41:30|406.43|402.33|406.49|402.39|406.49|402.39|406.35|402.25|8
1638333700000|2021-12-01 04:41:40|406.52|402.42|406.41|402.31|406.67|402.57|406.41|402.31|16
1638333710000|2021-12-01 04:41:50|406.52|402.42|406.4|402.3|406.63|402.53|406.3|402.2|16
1638333720000|2021-12-01 04:42:00|406.43|402.33|406.49|402.39|406.55|402.45|406.3|402.2|21
1638333730000|2021-12-01 04:42:10|406.45|402.35|406.49|402.39|406.64|402.54|406.32|402.22|17
1638333740000|2021-12-01 04:42:20|406.5|402.4|406.43|402.33|406.64|402.54|406.3|402.2|15
1638333750000|2021-12-01 04:42:30|406.63|402.53|406.45|402.35|406.64|402.54|406.33|402.23|13
1638333760000|2021-12-01 04:42:40|406.48|402.38|406.47|402.37|406.48|402.38|406.46|402.36|3
1638333770000|2021-12-01 04:42:50|406.39|402.29|406.41|402.31|406.41|402.31|406.39|402.29|2
1638333780000|2021-12-01 04:43:00|406.4|402.3|406.35|402.25|406.47|402.37|406.35|402.25|15
1638333790000|2021-12-01 04:43:10|406.37|402.27|406.39|402.29|406.69|402.59|406.35|402.25|20
1638333800000|2021-12-01 04:43:20|406.43|402.33|406.48|402.38|406.59|402.49|406.39|402.29|15
1638333810000|2021-12-01 04:43:30|406.51|402.41|406.48|402.38|406.53|402.43|406.48|402.38|8
1638333820000|2021-12-01 04:43:40|406.45|402.35|406.45|402.35|406.45|402.35|406.45|402.35|1
1638333830000|2021-12-01 04:43:50|406.49|402.39|406.47|402.37|406.52|402.42|406.44|402.34|16
1638333840000|2021-12-01 04:44:00|406.48|402.38|406.54|402.44|406.54|402.44|406.2|402.1|21
1638333850000|2021-12-01 04:44:10|406.47|402.37|406.54|402.44|406.56|402.46|406.29|402.19|14
1638333860000|2021-12-01 04:44:20|406.52|402.42|406.28|402.18|406.52|402.42|406.15|402.05|23
1638333870000|2021-12-01 04:44:30|406.41|402.31|406.34|402.24|406.41|402.31|406.26|402.16|14
1638333880000|2021-12-01 04:44:40|406.3|402.2|406.05|401.95|406.3|402.2|406.05|401.95|9
1638333890000|2021-12-01 04:44:50|406.01|401.91|405.96|401.86|406.04|401.94|405.96|401.86|13
1638333900000|2021-12-01 04:45:00|405.97|401.87|405.76|401.66|405.99|401.89|405.76|401.66|16
1638333910000|2021-12-01 04:45:10|405.86|401.76|405.75|401.65|405.86|401.76|405.71|401.61|12
1638333920000|2021-12-01 04:45:20|405.72|401.62|405.68|401.58|405.78|401.68|405.68|401.58|14
1638333930000|2021-12-01 04:45:30|405.66|401.56|405.59|401.49|405.72|401.62|405.55|401.45|18
1638333940000|2021-12-01 04:45:40|405.77|401.67|405.57|401.47|405.85|401.75|405.53|401.43|26
1638333950000|2021-12-01 04:45:50|405.65|401.55|405.47|401.37|405.7|401.6|405.47|401.37|19
1638333960000|2021-12-01 04:46:00|405.52|401.42|405.51|401.41|405.55|401.45|405.47|401.37|9
1638333970000|2021-12-01 04:46:10|405.47|401.37|405.51|401.41|405.53|401.43|405.47|401.37|11
1638333980000|2021-12-01 04:46:20|405.5|401.4|405.54|401.44|405.55|401.45|405.45|401.35|14
1638333990000|2021-12-01 04:46:30|405.57|401.47|405.41|401.31|405.57|401.47|405.39|401.29|18
1638334000000|2021-12-01 04:46:40|405.45|401.35|405.51|401.41|405.64|401.54|405.43|401.33|21
1638334010000|2021-12-01 04:46:50|405.5|401.4|405.4|401.3|405.67|401.57|405.4|401.3|19
1638334020000|2021-12-01 04:47:00|405.37|401.27|405.39|401.29|405.42|401.32|405.34|401.24|11
1638334030000|2021-12-01 04:47:10|405.36|401.26|405.3|401.2|405.54|401.44|405.3|401.2|11
1638334040000|2021-12-01 04:47:20|405.29|401.19|405.27|401.17|405.3|401.2|405.27|401.17|3
1638334050000|2021-12-01 04:47:30|405.35|401.25|405.25|401.15|405.35|401.25|405.23|401.13|8
1638334060000|2021-12-01 04:47:40|405.27|401.17|405.38|401.28|405.4|401.3|405.2|401.1|21
1638334070000|2021-12-01 04:47:50|405.27|401.17|405.28|401.18|405.28|401.18|405.24|401.14|6
1638334080000|2021-12-01 04:48:00|405.27|401.17|405.08|400.98|405.34|401.24|405.06|400.96|15
1638334090000|2021-12-01 04:48:10|405.11|401.01|405.1|401|405.29|401.19|405.05|400.95|20
1638334100000|2021-12-01 04:48:20|405.15|401.05|405.31|401.21|405.44|401.34|405.1|401|20
1638334110000|2021-12-01 04:48:30|405.33|401.23|404.86|400.76|405.44|401.34|404.86|400.76|21
1638334120000|2021-12-01 04:48:40|404.87|400.77|404.89|400.79|404.94|400.84|404.87|400.77|7
1638334130000|2021-12-01 04:48:50|404.92|400.82|405|400.9|405.04|400.94|404.91|400.81|6
1638334140000|2021-12-01 04:49:00|404.96|400.86|405.3|401.2|405.3|401.2|404.95|400.85|12
1638334150000|2021-12-01 04:49:10|405.26|401.16|405.34|401.24|405.34|401.24|405.24|401.14|16
1638334160000|2021-12-01 04:49:20|405.31|401.21|405.2|401.1|405.42|401.32|405.18|401.08|17
1638334170000|2021-12-01 04:49:30|405.21|401.11|405.44|401.34|405.44|401.34|405.13|401.03|15
1638334180000|2021-12-01 04:49:40|405.26|401.16|405.24|401.14|405.29|401.19|405.21|401.11|12
1638334190000|2021-12-01 04:49:50|405.27|401.17|405.28|401.18|405.34|401.24|405.15|401.05|16
1638334200000|2021-12-01 04:50:00|405.29|401.19|405.21|401.11|405.37|401.27|405.09|400.99|8
1638334210000|2021-12-01 04:50:10|405.2|401.1|405.33|401.23|405.36|401.26|405.2|401.1|11
1638334220000|2021-12-01 04:50:20|405.31|401.21|405.37|401.27|405.39|401.29|405.31|401.21|6
1638334230000|2021-12-01 04:50:30|405.48|401.38|405.5|401.4|405.5|401.4|405.43|401.33|6
1638334240000|2021-12-01 04:50:40|405.43|401.33|405.38|401.28|405.51|401.41|405.35|401.25|15
1638334250000|2021-12-01 04:50:50|405.51|401.41|405.6|401.5|405.6|401.5|405.51|401.41|14
1638334260000|2021-12-01 04:51:00|405.57|401.47|405.63|401.53|405.64|401.54|405.57|401.47|16
1638334270000|2021-12-01 04:51:10|405.65|401.55|405.73|401.63|405.73|401.63|405.59|401.49|8
1638334280000|2021-12-01 04:51:20|405.71|401.61|405.69|401.59|405.74|401.64|405.65|401.55|8
1638334290000|2021-12-01 04:51:30|405.71|401.61|405.76|401.66|405.76|401.66|405.66|401.56|14
1638334300000|2021-12-01 04:51:40|405.75|401.65|405.89|401.79|405.89|401.79|405.7|401.6|5
1638334310000|2021-12-01 04:51:50|405.74|401.64|405.79|401.69|405.87|401.77|405.71|401.61|11
1638334320000|2021-12-01 04:52:00|405.78|401.68|405.64|401.54|405.79|401.69|405.5|401.4|16
1638334330000|2021-12-01 04:52:10|405.59|401.49|405.5|401.4|405.59|401.49|405.3|401.2|17
1638334340000|2021-12-01 04:52:20|405.51|401.41|405.58|401.48|405.59|401.49|405.42|401.32|10
1638334350000|2021-12-01 04:52:30|405.59|401.49|405.55|401.45|405.59|401.49|405.48|401.38|15
1638334360000|2021-12-01 04:52:40|405.57|401.47|405.69|401.59|405.81|401.71|405.57|401.47|16
1638334370000|2021-12-01 04:52:50|405.6|401.5|405.69|401.59|405.75|401.65|405.6|401.5|10
1638334380000|2021-12-01 04:53:00|405.73|401.63|405.73|401.63|405.74|401.64|405.69|401.59|8
1638334390000|2021-12-01 04:53:10|405.74|401.64|405.98|401.88|406|401.9|405.74|401.64|20
1638334400000|2021-12-01 04:53:20|405.99|401.89|406.03|401.93|406.08|401.98|405.93|401.83|12
1638334410000|2021-12-01 04:53:30|406.02|401.92|405.95|401.85|406.02|401.92|405.94|401.84|13
1638334420000|2021-12-01 04:53:40|405.96|401.86|406.11|402.01|406.11|402.01|405.96|401.86|9
1638334430000|2021-12-01 04:53:50|406.04|401.94|405.91|401.81|406.04|401.94|405.81|401.71|21
1638334440000|2021-12-01 04:54:00|405.92|401.82|405.75|401.65|405.92|401.82|405.73|401.63|8
1638334450000|2021-12-01 04:54:10|405.77|401.67|406|401.9|406.09|401.99|405.76|401.66|21
1638334460000|2021-12-01 04:54:20|405.97|401.87|406.15|402.05|406.16|402.06|405.97|401.87|18
1638334470000|2021-12-01 04:54:30|406.14|402.04|406.15|402.05|406.15|402.05|406.12|402.02|8
1638334480000|2021-12-01 04:54:40|406.16|402.06|406.01|401.91|406.17|402.07|405.89|401.79|17
1638334490000|2021-12-01 04:54:50|405.98|401.88|406.04|401.94|406.04|401.94|405.98|401.88|6
1638334500000|2021-12-01 04:55:00|406.03|401.93|406.01|401.91|406.12|402.02|405.87|401.77|12
1638334510000|2021-12-01 04:55:10|405.99|401.89|405.77|401.67|405.99|401.89|405.77|401.67|7
1638334520000|2021-12-01 04:55:20|405.67|401.57|405.55|401.45|405.73|401.63|405.55|401.45|18
1638334530000|2021-12-01 04:55:30|405.56|401.46|405.58|401.48|405.61|401.51|405.55|401.45|13
1638334540000|2021-12-01 04:55:40|405.57|401.47|405.59|401.49|405.61|401.51|405.57|401.47|15
1638334550000|2021-12-01 04:55:50|405.6|401.5|405.67|401.57|405.67|401.57|405.58|401.48|6
1638334560000|2021-12-01 04:56:00|405.65|401.55|405.62|401.52|405.7|401.6|405.62|401.52|5
1638334570000|2021-12-01 04:56:10|405.66|401.56|405.68|401.58|405.69|401.59|405.62|401.52|12
1638334580000|2021-12-01 04:56:20|405.67|401.57|405.83|401.73|405.86|401.76|405.64|401.54|16
1638334590000|2021-12-01 04:56:30|405.84|401.74|405.82|401.72|405.86|401.76|405.82|401.72|5
1638334600000|2021-12-01 04:56:40|405.92|401.82|405.95|401.85|406.04|401.94|405.92|401.82|12
1638334610000|2021-12-01 04:56:50|405.9|401.8|405.94|401.84|405.98|401.88|405.9|401.8|17
1638334620000|2021-12-01 04:57:00|405.92|401.82|405.93|401.83|405.95|401.85|405.91|401.81|9
1638334630000|2021-12-01 04:57:10|405.95|401.85|406.05|401.95|406.05|401.95|405.88|401.78|14
1638334640000|2021-12-01 04:57:20|406.09|401.99|406.16|402.06|406.25|402.15|406.09|401.99|9
1638334650000|2021-12-01 04:57:30|406.15|402.05|406.24|402.14|406.24|402.14|406.14|402.04|9
1638334660000|2021-12-01 04:57:40|406.2|402.1|406.25|402.15|406.25|402.15|406.18|402.08|9
1638334670000|2021-12-01 04:57:50|406.23|402.13|406.26|402.16|406.27|402.17|406.2|402.1|11
1638334680000|2021-12-01 04:58:00|406.24|402.14|406.37|402.27|406.43|402.33|406.13|402.03|17
1638334690000|2021-12-01 04:58:10|406.35|402.25|406.33|402.23|406.37|402.27|406.3|402.2|16
1638334700000|2021-12-01 04:58:20|406.37|402.27|406.35|402.25|406.46|402.36|406.33|402.23|15
1638334710000|2021-12-01 04:58:30|406.42|402.32|406.48|402.38|406.55|402.45|406.42|402.32|14
1638334720000|2021-12-01 04:58:40|406.36|402.26|406.47|402.37|406.48|402.38|406.36|402.26|3
1638334730000|2021-12-01 04:58:50|406.48|402.38|406.25|402.15|406.48|402.38|406.25|402.15|10
1638334740000|2021-12-01 04:59:00|406.26|402.16|406.24|402.14|406.31|402.21|406.21|402.11|15
1638334750000|2021-12-01 04:59:10|406.25|402.15|406.43|402.33|406.43|402.33|406.17|402.07|14
1638334760000|2021-12-01 04:59:20|406.44|402.34|406.3|402.2|406.44|402.34|406.17|402.07|18
1638334770000|2021-12-01 04:59:30|406.32|402.22|406.29|402.19|406.32|402.22|406.23|402.13|8
1638334780000|2021-12-01 04:59:40|406.28|402.18|406.16|402.06|406.29|402.19|406.12|402.02|21
1638334790000|2021-12-01 04:59:50|406.07|401.97|405.94|401.84|406.15|402.05|405.94|401.84|14
1638334800000|2021-12-01 05:00:00|405.98|401.88|406.17|402.07|406.19|402.09|405.94|401.84|17
1638334810000|2021-12-01 05:00:10|406.15|402.05|406.43|402.33|406.45|402.35|406.14|402.04|19
1638334820000|2021-12-01 05:00:20|406.41|402.31|406.53|402.43|406.57|402.47|406.41|402.31|19
1638334830000|2021-12-01 05:00:30|406.5|402.4|406.56|402.46|406.57|402.47|406.46|402.36|14
1638334840000|2021-12-01 05:00:40|406.55|402.45|406.17|402.07|406.55|402.45|406.16|402.06|19
1638334850000|2021-12-01 05:00:50|406.38|402.28|406.31|402.21|406.39|402.29|406.18|402.08|23
1638334860000|2021-12-01 05:01:00|406.33|402.23|406.24|402.14|406.37|402.27|406.23|402.13|15
1638334870000|2021-12-01 05:01:10|406.23|402.13|406.25|402.15|406.3|402.2|406.18|402.08|13
1638334880000|2021-12-01 05:01:20|406.26|402.16|406.26|402.16|406.26|402.16|406.26|402.16|1
1638334890000|2021-12-01 05:01:30|406.24|402.14|405.95|401.85|406.24|402.14|405.95|401.85|15
1638334900000|2021-12-01 05:01:40|405.94|401.84|405.93|401.83|405.95|401.85|405.92|401.82|8
1638334910000|2021-12-01 05:01:50|405.76|401.66|405.8|401.7|405.87|401.77|405.75|401.65|9
1638334920000|2021-12-01 05:02:00|405.78|401.68|405.67|401.57|405.83|401.73|405.54|401.44|23
1638334930000|2021-12-01 05:02:10|405.69|401.59|405.53|401.43|405.71|401.61|405.51|401.41|18
1638334940000|2021-12-01 05:02:20|405.52|401.42|405.49|401.39|405.56|401.46|405.42|401.32|15
1638334950000|2021-12-01 05:02:30|405.48|401.38|405.4|401.3|405.55|401.45|405.39|401.29|11
1638334960000|2021-12-01 05:02:40|405.39|401.29|405.4|401.3|405.41|401.31|405.31|401.21|15
1638334970000|2021-12-01 05:02:50|405.3|401.2|405.31|401.21|405.31|401.21|405.29|401.19|8
1638334980000|2021-12-01 05:03:00|405.32|401.22|405.37|401.27|405.37|401.27|405.3|401.2|7
1638334990000|2021-12-01 05:03:10|405.34|401.24|405.17|401.07|405.35|401.25|405.14|401.04|14
1638335000000|2021-12-01 05:03:20|405.18|401.08|405.17|401.07|405.26|401.16|405.17|401.07|16
1638335010000|2021-12-01 05:03:30|405.21|401.11|405.24|401.14|405.25|401.15|405.14|401.04|11
1638335020000|2021-12-01 05:03:40|405.26|401.16|405.23|401.13|405.26|401.16|405.19|401.09|8
1638335030000|2021-12-01 05:03:50|405.19|401.09|405.31|401.21|405.34|401.24|405.19|401.09|11
1638335040000|2021-12-01 05:04:00|405.32|401.22|405.31|401.21|405.33|401.23|405.27|401.17|10
1638335050000|2021-12-01 05:04:10|405.32|401.22|405.32|401.22|405.34|401.24|405.31|401.21|10
1638335060000|2021-12-01 05:04:20|405.31|401.21|405.34|401.24|405.34|401.24|405.28|401.18|6
1638335070000|2021-12-01 05:04:30|405.33|401.23|405.34|401.24|405.55|401.45|405.33|401.23|15
1638335080000|2021-12-01 05:04:40|405.32|401.22|405.25|401.15|405.34|401.24|405.25|401.15|16
1638335090000|2021-12-01 05:04:50|405.27|401.17|405.3|401.2|405.31|401.21|405.25|401.15|8
1638335100000|2021-12-01 05:05:00|405.32|401.22|405.33|401.23|405.33|401.23|405.31|401.21|7
1638335110000|2021-12-01 05:05:10|405.31|401.21|405.39|401.29|405.4|401.3|405.3|401.2|19
1638335120000|2021-12-01 05:05:20|405.35|401.25|405.37|401.27|405.4|401.3|405.35|401.25|12
1638335130000|2021-12-01 05:05:30|405.38|401.28|405.36|401.26|405.4|401.3|405.36|401.26|5
1638335140000|2021-12-01 05:05:40|405.38|401.28|405.26|401.16|405.4|401.3|405.26|401.16|17
1638335150000|2021-12-01 05:05:50|405.18|401.08|405.18|401.08|405.27|401.17|405.18|401.08|8
1638335160000|2021-12-01 05:06:00|405.16|401.06|405.25|401.15|405.27|401.17|405.12|401.02|9
1638335170000|2021-12-01 05:06:10|405.26|401.16|405.22|401.12|405.27|401.17|405.2|401.1|17
1638335180000|2021-12-01 05:06:20|405.21|401.11|405.15|401.05|405.23|401.13|405.15|401.05|6
1638335190000|2021-12-01 05:06:30|405.25|401.15|405.35|401.25|405.38|401.28|405.16|401.06|26
1638335200000|2021-12-01 05:06:40|405.37|401.27|405.31|401.21|405.37|401.27|405.16|401.06|16
1638335210000|2021-12-01 05:06:50|405.22|401.12|405.17|401.07|405.35|401.25|405.17|401.07|9
1638335220000|2021-12-01 05:07:00|405.21|401.11|405.21|401.11|405.25|401.15|405.17|401.07|7
1638335230000|2021-12-01 05:07:10|405.22|401.12|405.28|401.18|405.32|401.22|405.2|401.1|11
1638335240000|2021-12-01 05:07:20|405.27|401.17|405.11|401.01|405.27|401.17|405.08|400.98|15
1638335250000|2021-12-01 05:07:30|405.08|400.98|404.95|400.85|405.09|400.99|404.95|400.85|9
1638335260000|2021-12-01 05:07:40|404.97|400.87|404.95|400.85|405|400.9|404.95|400.85|14
1638335270000|2021-12-01 05:07:50|404.97|400.87|405.13|401.03|405.17|401.07|404.97|400.87|11
1638335280000|2021-12-01 05:08:00|405.05|400.95|405.22|401.12|405.22|401.12|405.05|400.95|8
1638335290000|2021-12-01 05:08:10|405.21|401.11|405.21|401.11|405.21|401.11|405.15|401.05|3
1638335300000|2021-12-01 05:08:20|405.09|400.99|405.07|400.97|405.28|401.18|405.06|400.96|15
1638335310000|2021-12-01 05:08:30|405.22|401.12|405.15|401.05|405.23|401.13|405.07|400.97|8
1638335320000|2021-12-01 05:08:40|405.07|400.97|405.16|401.06|405.22|401.12|405.07|400.97|7
1638335330000|2021-12-01 05:08:50|405.17|401.07|405.16|401.06|405.18|401.08|405.11|401.01|7
1638335340000|2021-12-01 05:09:00|405.17|401.07|405.24|401.14|405.24|401.14|405.17|401.07|7
1638335350000|2021-12-01 05:09:10|405.23|401.13|405.19|401.09|405.23|401.13|405.19|401.09|2
1638335360000|2021-12-01 05:09:20|405.17|401.07|405.23|401.13|405.23|401.13|405.15|401.05|4
1638335370000|2021-12-01 05:09:30|405.22|401.12|405.6|401.5|405.6|401.5|405.22|401.12|18
1638335380000|2021-12-01 05:09:40|405.59|401.49|405.44|401.34|405.61|401.51|405.44|401.34|19
1638335390000|2021-12-01 05:09:50|405.5|401.4|405.52|401.42|405.57|401.47|405.35|401.25|13
1638335400000|2021-12-01 05:10:00|405.57|401.47|405.41|401.31|405.58|401.48|405.38|401.28|11
1638335410000|2021-12-01 05:10:10|405.39|401.29|405.62|401.52|405.72|401.62|405.39|401.29|22
1638335420000|2021-12-01 05:10:20|405.65|401.55|405.64|401.54|405.65|401.55|405.57|401.47|11
1638335430000|2021-12-01 05:10:30|405.66|401.56|405.63|401.53|405.66|401.56|405.61|401.51|4
1638335440000|2021-12-01 05:10:40|405.61|401.51|405.55|401.45|405.77|401.67|405.5|401.4|23
1638335450000|2021-12-01 05:10:50|405.56|401.46|405.64|401.54|405.67|401.57|405.5|401.4|16
1638335460000|2021-12-01 05:11:00|405.63|401.53|405.73|401.63|405.77|401.67|405.63|401.53|9
1638335470000|2021-12-01 05:11:10|405.7|401.6|405.66|401.56|405.7|401.6|405.62|401.52|8
1638335480000|2021-12-01 05:11:20|405.68|401.58|405.69|401.59|405.69|401.59|405.66|401.56|5
1638335490000|2021-12-01 05:11:30|405.7|401.6|405.7|401.6|405.74|401.64|405.7|401.6|7
1638335500000|2021-12-01 05:11:40|405.68|401.58|405.71|401.61|405.73|401.63|405.68|401.58|7
1638335510000|2021-12-01 05:11:50|405.69|401.59|405.71|401.61|405.72|401.62|405.66|401.56|8
1638335520000|2021-12-01 05:12:00|405.73|401.63|405.79|401.69|405.79|401.69|405.7|401.6|7
1638335530000|2021-12-01 05:12:10|405.78|401.68|405.76|401.66|405.84|401.74|405.68|401.58|24
1638335540000|2021-12-01 05:12:20|405.74|401.64|405.56|401.46|405.74|401.64|405.53|401.43|27
1638335550000|2021-12-01 05:12:30|405.57|401.47|405.58|401.48|405.65|401.55|405.5|401.4|14
1638335560000|2021-12-01 05:12:40|405.54|401.44|405.7|401.6|405.7|401.6|405.48|401.38|6
1638335570000|2021-12-01 05:12:50|405.53|401.43|405.52|401.42|405.7|401.6|405.52|401.42|13
1638335580000|2021-12-01 05:13:00|405.54|401.44|405.68|401.58|405.68|401.58|405.53|401.43|11
1638335590000|2021-12-01 05:13:10|405.69|401.59|405.35|401.25|405.7|401.6|405.34|401.24|15
1638335600000|2021-12-01 05:13:20|405.38|401.28|405.38|401.28|405.43|401.33|405.34|401.24|12
1638335610000|2021-12-01 05:13:30|405.4|401.3|405.33|401.23|405.46|401.36|405.33|401.23|10
1638335620000|2021-12-01 05:13:40|405.34|401.24|405.38|401.28|405.49|401.39|405.23|401.13|16
1638335630000|2021-12-01 05:13:50|405.49|401.39|405.3|401.2|405.49|401.39|405.26|401.16|16
1638335640000|2021-12-01 05:14:00|405.41|401.31|405.26|401.16|405.41|401.31|405.23|401.13|12
1638335650000|2021-12-01 05:14:10|405.23|401.13|405.24|401.14|405.31|401.21|405.13|401.03|20
1638335660000|2021-12-01 05:14:20|405.21|401.11|405.23|401.13|405.23|401.13|405.06|400.96|16
1638335670000|2021-12-01 05:14:30|405.24|401.14|405.24|401.14|405.27|401.17|405.07|400.97|9
1638335680000|2021-12-01 05:14:40|405.23|401.13|405.18|401.08|405.32|401.22|405.13|401.03|16
1638335690000|2021-12-01 05:14:50|405.19|401.09|405.23|401.13|405.35|401.25|405.11|401.01|26
1638335700000|2021-12-01 05:15:00|405.22|401.12|405.03|400.93|405.22|401.12|404.9|400.8|14
1638335710000|2021-12-01 05:15:10|405.01|400.91|405.22|401.12|405.3|401.2|404.99|400.89|20
1638335720000|2021-12-01 05:15:20|405.18|401.08|405.17|401.07|405.23|401.13|405.17|401.07|8
1638335730000|2021-12-01 05:15:30|405.2|401.1|405.22|401.12|405.31|401.21|405.2|401.1|4
1638335740000|2021-12-01 05:15:40|405.29|401.19|405.34|401.24|405.39|401.29|405.25|401.15|11
1638335750000|2021-12-01 05:15:50|405.31|401.21|405.31|401.21|405.33|401.23|405.27|401.17|12
1638335760000|2021-12-01 05:16:00|405.23|401.13|405.23|401.13|405.31|401.21|405.04|400.94|20
1638335770000|2021-12-01 05:16:10|405.24|401.14|405.13|401.03|405.24|401.14|405.04|400.94|24
1638335780000|2021-12-01 05:16:20|405.1|401|405.11|401.01|405.15|401.05|405.03|400.93|13
1638335790000|2021-12-01 05:16:30|405.12|401.02|404.88|400.78|405.14|401.04|404.84|400.74|17
1638335800000|2021-12-01 05:16:40|404.89|400.79|404.81|400.71|404.89|400.79|404.78|400.68|12
1638335810000|2021-12-01 05:16:50|404.85|400.75|404.78|400.68|404.85|400.75|404.76|400.66|4
1638335820000|2021-12-01 05:17:00|404.93|400.83|404.83|400.73|404.94|400.84|404.76|400.66|14
1638335830000|2021-12-01 05:17:10|404.7|400.6|404.81|400.71|404.84|400.74|404.7|400.6|13
1638335840000|2021-12-01 05:17:20|404.82|400.72|404.85|400.75|404.86|400.76|404.8|400.7|7
1638335850000|2021-12-01 05:17:30|404.83|400.73|404.89|400.79|404.99|400.89|404.76|400.66|12
1638335860000|2021-12-01 05:17:40|404.95|400.85|404.89|400.79|404.95|400.85|404.71|400.61|10
1638335870000|2021-12-01 05:17:50|404.88|400.78|404.88|400.78|404.88|400.78|404.88|400.78|1
1638335880000|2021-12-01 05:18:00|404.94|400.84|404.86|400.76|404.94|400.84|404.86|400.76|2
1638335890000|2021-12-01 05:18:10|404.89|400.79|404.83|400.73|404.9|400.8|404.71|400.61|12
1638335900000|2021-12-01 05:18:20|404.87|400.77|404.87|400.77|404.9|400.8|404.87|400.77|4
1638335910000|2021-12-01 05:18:30|404.9|400.8|404.94|400.84|404.94|400.84|404.82|400.72|13
1638335920000|2021-12-01 05:18:40|404.95|400.85|404.94|400.84|404.98|400.88|404.93|400.83|15
1638335930000|2021-12-01 05:18:50|404.92|400.82|405.06|400.96|405.13|401.03|404.92|400.82|14
1638335940000|2021-12-01 05:19:00|404.91|400.81|405.06|400.96|405.11|401.01|404.91|400.81|10
1638335950000|2021-12-01 05:19:10|405.03|400.93|404.94|400.84|405.07|400.97|404.94|400.84|8
1638335960000|2021-12-01 05:19:20|404.93|400.83|404.78|400.68|404.95|400.85|404.74|400.64|9
1638335970000|2021-12-01 05:19:30|404.81|400.71|404.76|400.66|404.81|400.71|404.76|400.66|5
1638335980000|2021-12-01 05:19:40|404.78|400.68|404.76|400.66|404.85|400.75|404.64|400.54|16
1638335990000|2021-12-01 05:19:50|404.73|400.63|404.75|400.65|404.95|400.85|404.72|400.62|11
1638336000000|2021-12-01 05:20:00|404.76|400.66|404.75|400.65|404.78|400.68|404.72|400.62|7
1638336010000|2021-12-01 05:20:10|404.76|400.66|404.66|400.56|404.76|400.66|404.6|400.5|17
1638336020000|2021-12-01 05:20:20|404.63|400.53|404.63|400.53|404.8|400.7|404.59|400.49|10
1638336030000|2021-12-01 05:20:30|404.59|400.49|404.61|400.51|404.65|400.55|404.58|400.48|16
1638336040000|2021-12-01 05:20:40|404.54|400.44|404.59|400.49|404.62|400.52|404.54|400.44|13
1638336050000|2021-12-01 05:20:50|404.6|400.5|404.51|400.41|404.6|400.5|404.46|400.36|11
1638336060000|2021-12-01 05:21:00|404.52|400.42|404.57|400.47|404.68|400.58|404.4|400.3|24
1638336070000|2021-12-01 05:21:10|404.5|400.4|404.55|400.45|404.64|400.54|404.4|400.3|11
1638336080000|2021-12-01 05:21:20|404.61|400.51|404.69|400.59|404.69|400.59|404.55|400.45|8
1638336090000|2021-12-01 05:21:30|404.7|400.6|404.82|400.72|404.82|400.72|404.61|400.51|15
1638336100000|2021-12-01 05:21:40|404.8|400.7|404.87|400.77|404.93|400.83|404.8|400.7|12
1638336110000|2021-12-01 05:21:50|405|400.9|405.08|400.98|405.12|401.02|404.96|400.86|12
1638336120000|2021-12-01 05:22:00|405.09|400.99|404.92|400.82|405.09|400.99|404.9|400.8|10
1638336130000|2021-12-01 05:22:10|404.93|400.83|404.95|400.85|405|400.9|404.91|400.81|16
1638336140000|2021-12-01 05:22:20|404.96|400.86|404.99|400.89|405.05|400.95|404.95|400.85|16
1638336150000|2021-12-01 05:22:30|405|400.9|404.9|400.8|405.05|400.95|404.9|400.8|17
1638336160000|2021-12-01 05:22:40|404.89|400.79|404.91|400.81|404.95|400.85|404.86|400.76|10
1638336170000|2021-12-01 05:22:50|404.96|400.86|404.99|400.89|405.01|400.91|404.92|400.82|13
1638336180000|2021-12-01 05:23:00|404.98|400.88|405|400.9|405.03|400.93|404.98|400.88|16
1638336190000|2021-12-01 05:23:10|405.01|400.91|404.99|400.89|405.08|400.98|404.99|400.89|10
1638336200000|2021-12-01 05:23:20|405.01|400.91|405.05|400.95|405.09|400.99|404.94|400.84|22
1638336210000|2021-12-01 05:23:30|405.1|401|405.04|400.94|405.1|401|405.04|400.94|8
1638336220000|2021-12-01 05:23:40|405.06|400.96|404.95|400.85|405.09|400.99|404.85|400.75|11
1638336230000|2021-12-01 05:23:50|404.81|400.71|404.72|400.62|404.92|400.82|404.7|400.6|17
1638336240000|2021-12-01 05:24:00|404.88|400.78|404.89|400.79|404.95|400.85|404.79|400.69|15
1638336250000|2021-12-01 05:24:10|404.88|400.78|404.96|400.86|405|400.9|404.85|400.75|15
1638336260000|2021-12-01 05:24:20|404.95|400.85|405|400.9|405|400.9|404.93|400.83|6
1638336270000|2021-12-01 05:24:30|404.92|400.82|405.07|400.97|405.07|400.97|404.92|400.82|16
1638336280000|2021-12-01 05:24:40|404.95|400.85|405.1|401|405.1|401|404.95|400.85|8
1638336290000|2021-12-01 05:24:50|405.07|400.97|404.98|400.88|405.11|401.01|404.91|400.81|21
1638336300000|2021-12-01 05:25:00|404.95|400.85|404.66|400.56|404.95|400.85|404.63|400.53|13
1638336310000|2021-12-01 05:25:10|404.65|400.55|404.63|400.53|404.74|400.64|404.6|400.5|14
1638336320000|2021-12-01 05:25:20|404.64|400.54|404.62|400.52|404.78|400.68|404.59|400.49|13
1638336330000|2021-12-01 05:25:30|404.74|400.64|404.78|400.68|404.79|400.69|404.73|400.63|9
1638336340000|2021-12-01 05:25:40|404.77|400.67|404.63|400.53|404.79|400.69|404.63|400.53|11
1638336350000|2021-12-01 05:25:50|404.73|400.63|404.7|400.6|404.76|400.66|404.61|400.51|10
1638336360000|2021-12-01 05:26:00|404.69|400.59|404.62|400.52|404.69|400.59|404.62|400.52|2
1638336370000|2021-12-01 05:26:10|404.59|400.49|404.59|400.49|404.59|400.49|404.59|400.49|1
1638336380000|2021-12-01 05:26:20|404.62|400.52|404.62|400.52|404.62|400.52|404.62|400.52|1
1638336400000|2021-12-01 05:26:40|404.57|400.47|404.62|400.52|404.71|400.61|404.57|400.47|7
1638336410000|2021-12-01 05:26:50|404.56|400.46|404.49|400.39|404.6|400.5|404.44|400.34|11
1638336420000|2021-12-01 05:27:00|404.51|400.41|404.47|400.37|404.53|400.43|404.37|400.27|11
1638336430000|2021-12-01 05:27:10|404.37|400.27|404.52|400.42|404.52|400.42|404.37|400.27|5
1638336440000|2021-12-01 05:27:20|404.45|400.35|404.67|400.57|404.67|400.57|404.29|400.19|15
1638336450000|2021-12-01 05:27:30|404.66|400.56|404.45|400.35|404.66|400.56|404.36|400.26|19
1638336460000|2021-12-01 05:27:40|404.44|400.34|404.54|400.44|404.56|400.46|404.44|400.34|5
1638336470000|2021-12-01 05:27:50|404.53|400.43|404.53|400.43|404.54|400.44|404.53|400.43|3
1638336480000|2021-12-01 05:28:00|404.42|400.32|404.46|400.36|404.47|400.37|404.42|400.32|7
1638336490000|2021-12-01 05:28:10|404.43|400.33|404.46|400.36|404.51|400.41|404.3|400.2|15
1638336500000|2021-12-01 05:28:20|404.47|400.37|404.51|400.41|404.61|400.51|404.43|400.33|14
1638336510000|2021-12-01 05:28:30|404.52|400.42|404.22|400.12|404.52|400.42|404.22|400.12|11
1638336520000|2021-12-01 05:28:40|404.27|400.17|404.42|400.32|404.42|400.32|404.25|400.15|9
1638336530000|2021-12-01 05:28:50|404.38|400.28|404.4|400.3|404.41|400.31|404.33|400.23|12
1638336540000|2021-12-01 05:29:00|404.41|400.31|404.63|400.53|404.63|400.53|404.4|400.3|11
1638336550000|2021-12-01 05:29:10|404.64|400.54|404.8|400.7|404.8|400.7|404.6|400.5|17
1638336560000|2021-12-01 05:29:20|404.79|400.69|404.75|400.65|404.79|400.69|404.61|400.51|15
1638336570000|2021-12-01 05:29:30|404.74|400.64|404.56|400.46|404.74|400.64|404.55|400.45|16
1638336580000|2021-12-01 05:29:40|404.55|400.45|404.55|400.45|404.56|400.46|404.47|400.37|13
1638336590000|2021-12-01 05:29:50|404.56|400.46|404.58|400.48|404.59|400.49|404.42|400.32|19
1638336600000|2021-12-01 05:30:00|404.52|400.42|404.59|400.49|404.59|400.49|404.52|400.42|7
1638336610000|2021-12-01 05:30:10|404.58|400.48|404.44|400.34|404.59|400.49|404.44|400.34|8
1638336620000|2021-12-01 05:30:20|404.59|400.49|404.63|400.53|404.63|400.53|404.49|400.39|12
1638336630000|2021-12-01 05:30:30|404.49|400.39|404.37|400.27|404.63|400.53|404.37|400.27|20
1638336640000|2021-12-01 05:30:40|404.36|400.26|404.37|400.27|404.39|400.29|404.36|400.26|7
1638336650000|2021-12-01 05:30:50|404.44|400.34|404.36|400.26|404.45|400.35|404.33|400.23|16
1638336660000|2021-12-01 05:31:00|404.35|400.25|404.38|400.28|404.47|400.37|404.35|400.25|9
1638336670000|2021-12-01 05:31:10|404.37|400.27|404.39|400.29|404.41|400.31|404.34|400.24|5
1638336680000|2021-12-01 05:31:20|404.4|400.3|404.26|400.16|404.41|400.31|404.09|399.99|8
1638336690000|2021-12-01 05:31:30|404.27|400.17|404.17|400.07|404.32|400.22|404.08|399.98|15
1638336700000|2021-12-01 05:31:40|404.09|399.99|404.14|400.04|404.18|400.08|404.09|399.99|10
1638336710000|2021-12-01 05:31:50|404.17|400.07|404.13|400.03|404.19|400.09|404.13|400.03|6
1638336720000|2021-12-01 05:32:00|404.18|400.08|404.12|400.02|404.19|400.09|404.12|400.02|6
1638336730000|2021-12-01 05:32:10|404.09|399.99|404.11|400.01|404.19|400.09|404.03|399.93|15
1638336740000|2021-12-01 05:32:20|404.12|400.02|404.17|400.07|404.17|400.07|404.04|399.94|13
1638336750000|2021-12-01 05:32:30|404.08|399.98|404.07|399.97|404.18|400.08|404.01|399.91|19
1638336760000|2021-12-01 05:32:40|404.04|399.94|404.04|399.94|404.17|400.07|403.92|399.82|12
1638336770000|2021-12-01 05:32:50|403.95|399.85|403.98|399.88|404.17|400.07|403.92|399.82|16
1638336780000|2021-12-01 05:33:00|404.04|399.94|404|399.9|404.05|399.95|403.96|399.86|10
1638336790000|2021-12-01 05:33:10|404.03|399.93|404|399.9|404.03|399.93|404|399.9|4
1638336800000|2021-12-01 05:33:20|404.03|399.93|404.11|400.01|404.13|400.03|404|399.9|9
1638336810000|2021-12-01 05:33:30|404.05|399.95|404.1|400|404.1|400|404.05|399.95|4
1638336820000|2021-12-01 05:33:40|404.15|400.05|404.14|400.04|404.18|400.08|404.12|400.02|13
1638336830000|2021-12-01 05:33:50|404.13|400.03|404.12|400.02|404.16|400.06|404.12|400.02|11
1638336840000|2021-12-01 05:34:00|404.13|400.03|404.13|400.03|404.13|400.03|404.12|400.02|3
1638336850000|2021-12-01 05:34:10|404.14|400.04|404.17|400.07|404.29|400.19|404.14|400.04|22
1638336860000|2021-12-01 05:34:20|404.09|399.99|404.29|400.19|404.29|400.19|404.09|399.99|17
1638336870000|2021-12-01 05:34:30|404.25|400.15|404.22|400.12|404.3|400.2|404.22|400.12|9
1638336880000|2021-12-01 05:34:40|404.28|400.18|404.24|400.14|404.29|400.19|404.24|400.14|10
1638336890000|2021-12-01 05:34:50|404.21|400.11|404.18|400.08|404.23|400.13|404.18|400.08|10
1638336900000|2021-12-01 05:35:00|404.17|400.07|404.17|400.07|404.22|400.12|404.07|399.97|17
1638336910000|2021-12-01 05:35:10|404.16|400.06|404.19|400.09|404.21|400.11|404.02|399.92|23
1638336920000|2021-12-01 05:35:20|404.18|400.08|404.2|400.1|404.21|400.11|404.15|400.05|15
1638336930000|2021-12-01 05:35:30|404.14|400.04|404.18|400.08|404.19|400.09|404.13|400.03|17
1638336940000|2021-12-01 05:35:40|404.19|400.09|404.19|400.09|404.2|400.1|404.12|400.02|8
1638336950000|2021-12-01 05:35:50|404.16|400.06|404.15|400.05|404.19|400.09|404.09|399.99|11
1638336960000|2021-12-01 05:36:00|404.09|399.99|404.08|399.98|404.15|400.05|403.93|399.83|13
1638336970000|2021-12-01 05:36:10|404.07|399.97|404.08|399.98|404.11|400.01|404.07|399.97|10
1638336980000|2021-12-01 05:36:20|404.07|399.97|404.18|400.08|404.21|400.11|404.07|399.97|8
1638336990000|2021-12-01 05:36:30|404.14|400.04|404.19|400.09|404.19|400.09|404.11|400.01|9
1638337000000|2021-12-01 05:36:40|404.18|400.08|404.18|400.08|404.18|400.08|404.12|400.02|10
1638337010000|2021-12-01 05:36:50|404.19|400.09|404.12|400.02|404.19|400.09|404.09|399.99|6
1638337020000|2021-12-01 05:37:00|404.17|400.07|404.07|399.97|404.17|400.07|404.07|399.97|20
1638337030000|2021-12-01 05:37:10|404.1|400|404.11|400.01|404.18|400.08|404.07|399.97|16
1638337040000|2021-12-01 05:37:20|404.1|400|404.11|400.01|404.19|400.09|404.09|399.99|16
1638337050000|2021-12-01 05:37:30|404.14|400.04|404.18|400.08|404.18|400.08|404.11|400.01|9
1638337060000|2021-12-01 05:37:40|404.19|400.09|404.19|400.09|404.19|400.09|404.18|400.08|3
1638337070000|2021-12-01 05:37:50|404.21|400.11|404.33|400.23|404.33|400.23|404.21|400.11|9
1638337080000|2021-12-01 05:38:00|404.32|400.22|404.24|400.14|404.33|400.23|404.24|400.14|6
1638337090000|2021-12-01 05:38:10|404.25|400.15|404.37|400.27|404.39|400.29|404.25|400.15|9
1638337100000|2021-12-01 05:38:20|404.32|400.22|404.43|400.33|404.44|400.34|404.31|400.21|11
1638337110000|2021-12-01 05:38:30|404.45|400.35|404.58|400.48|404.58|400.48|404.45|400.35|10
1638337120000|2021-12-01 05:38:40|404.6|400.5|404.62|400.52|404.62|400.52|404.57|400.47|12
1638337140000|2021-12-01 05:39:00|404.6|400.5|404.5|400.4|404.62|400.52|404.5|400.4|13
1638337150000|2021-12-01 05:39:10|404.48|400.38|404.59|400.49|404.66|400.56|404.48|400.38|12
1638337160000|2021-12-01 05:39:20|404.61|400.51|404.59|400.49|404.64|400.54|404.54|400.44|15
1638337170000|2021-12-01 05:39:30|404.58|400.48|404.58|400.48|404.73|400.63|404.47|400.37|17
1638337180000|2021-12-01 05:39:40|404.6|400.5|404.58|400.48|404.62|400.52|404.58|400.48|10
1638337190000|2021-12-01 05:39:50|404.55|400.45|404.61|400.51|404.61|400.51|404.55|400.45|9
1638337200000|2021-12-01 05:40:00|404.63|400.53|404.63|400.53|404.65|400.55|404.57|400.47|13
1638337210000|2021-12-01 05:40:10|404.64|400.54|404.93|400.83|404.93|400.83|404.64|400.54|16
1638337220000|2021-12-01 05:40:20|404.91|400.81|404.94|400.84|404.99|400.89|404.91|400.81|15
1638337230000|2021-12-01 05:40:30|404.93|400.83|404.88|400.78|404.99|400.89|404.88|400.78|11
1638337240000|2021-12-01 05:40:40|404.95|400.85|405.04|400.94|405.06|400.96|404.93|400.83|16
1638337250000|2021-12-01 05:40:50|405.02|400.92|405.09|400.99|405.09|400.99|404.98|400.88|6
1638337260000|2021-12-01 05:41:00|405.11|401.01|405.09|400.99|405.11|401.01|405.08|400.98|13
1638337270000|2021-12-01 05:41:10|405.08|400.98|405.06|400.96|405.08|400.98|405.05|400.95|7
1638337280000|2021-12-01 05:41:20|404.93|400.83|404.89|400.79|404.93|400.83|404.89|400.79|10
1638337290000|2021-12-01 05:41:30|404.87|400.77|404.87|400.77|404.92|400.82|404.87|400.77|6
1638337300000|2021-12-01 05:41:40|404.88|400.78|404.91|400.81|404.91|400.81|404.87|400.77|4
1638337310000|2021-12-01 05:41:50|404.92|400.82|404.95|400.85|404.99|400.89|404.91|400.81|14
1638337320000|2021-12-01 05:42:00|404.99|400.89|405.01|400.91|405.01|400.91|404.93|400.83|11
1638337330000|2021-12-01 05:42:10|405.02|400.92|404.99|400.89|405.02|400.92|404.98|400.88|18
1638337340000|2021-12-01 05:42:20|405|400.9|405.07|400.97|405.15|401.05|405|400.9|14
1638337350000|2021-12-01 05:42:30|405.08|400.98|405.05|400.95|405.1|401|404.98|400.88|13
1638337360000|2021-12-01 05:42:40|405.03|400.93|405.06|400.96|405.06|400.96|404.98|400.88|15
1638337370000|2021-12-01 05:42:50|405.04|400.94|405|400.9|405.06|400.96|404.97|400.87|11
1638337380000|2021-12-01 05:43:00|404.95|400.85|405.04|400.94|405.08|400.98|404.94|400.84|29
1638337390000|2021-12-01 05:43:10|405.05|400.95|404.97|400.87|405.08|400.98|404.83|400.73|17
1638337400000|2021-12-01 05:43:20|404.98|400.88|404.94|400.84|405|400.9|404.9|400.8|13
1638337410000|2021-12-01 05:43:30|404.96|400.86|404.96|400.86|404.96|400.86|404.94|400.84|3
1638337430000|2021-12-01 05:43:50|404.98|400.88|404.99|400.89|404.99|400.89|404.98|400.88|2
1638337440000|2021-12-01 05:44:00|404.98|400.88|405.06|400.96|405.1|401|404.98|400.88|19
1638337450000|2021-12-01 05:44:10|405.05|400.95|404.98|400.88|405.06|400.96|404.97|400.87|12
1638337460000|2021-12-01 05:44:20|404.99|400.89|404.98|400.88|405.04|400.94|404.97|400.87|9
1638337470000|2021-12-01 05:44:30|405.01|400.91|405.1|401|405.1|401|405.01|400.91|9
1638337480000|2021-12-01 05:44:40|405.11|401.01|405.07|400.97|405.11|401.01|405.04|400.94|9
1638337490000|2021-12-01 05:44:50|405.04|400.94|405.16|401.06|405.17|401.07|405.04|400.94|9
1638337500000|2021-12-01 05:45:00|405.17|401.07|405.29|401.19|405.35|401.25|405.09|400.99|20
1638337510000|2021-12-01 05:45:10|405.33|401.23|405.54|401.44|405.54|401.44|405.33|401.23|23
1638337520000|2021-12-01 05:45:20|405.51|401.41|405.44|401.34|405.56|401.46|405.44|401.34|6
1638337530000|2021-12-01 05:45:30|405.43|401.33|405.4|401.3|405.49|401.39|405.34|401.24|26
1638337540000|2021-12-01 05:45:40|405.41|401.31|405.37|401.27|405.44|401.34|405.35|401.25|19
1638337550000|2021-12-01 05:45:50|405.36|401.26|405.45|401.35|405.56|401.46|405.36|401.26|19
1638337560000|2021-12-01 05:46:00|405.46|401.36|405.54|401.44|405.54|401.44|405.42|401.32|9
1638337570000|2021-12-01 05:46:10|405.53|401.43|405.48|401.38|405.59|401.49|405.43|401.33|23
1638337580000|2021-12-01 05:46:20|405.49|401.39|405.5|401.4|405.5|401.4|405.43|401.33|6
1638337590000|2021-12-01 05:46:30|405.52|401.42|405.47|401.37|405.52|401.42|405.41|401.31|8
1638337600000|2021-12-01 05:46:40|405.43|401.33|405.4|401.3|405.43|401.33|405.4|401.3|2
1638337610000|2021-12-01 05:46:50|405.47|401.37|405.25|401.15|405.47|401.37|405.24|401.14|21
1638337620000|2021-12-01 05:47:00|405.22|401.12|405.29|401.19|405.34|401.24|405.22|401.12|12
1638337630000|2021-12-01 05:47:10|405.32|401.22|405.24|401.14|405.32|401.22|405.2|401.1|10
1638337640000|2021-12-01 05:47:20|405.31|401.21|405.15|401.05|405.31|401.21|405.05|400.95|20
1638337650000|2021-12-01 05:47:30|405.16|401.06|405.01|400.91|405.2|401.1|405.01|400.91|18
1638337660000|2021-12-01 05:47:40|405.04|400.94|404.9|400.8|405.04|400.94|404.86|400.76|20
1638337670000|2021-12-01 05:47:50|404.89|400.79|404.94|400.84|404.99|400.89|404.88|400.78|6
1638337680000|2021-12-01 05:48:00|404.96|400.86|404.86|400.76|404.96|400.86|404.83|400.73|13
1638337690000|2021-12-01 05:48:10|404.82|400.72|404.68|400.58|404.83|400.73|404.68|400.58|11
1638337700000|2021-12-01 05:48:20|404.75|400.65|404.61|400.51|404.75|400.65|404.61|400.51|9
1638337710000|2021-12-01 05:48:30|404.68|400.58|404.62|400.52|404.68|400.58|404.62|400.52|7
1638337720000|2021-12-01 05:48:40|404.65|400.55|404.74|400.64|404.74|400.64|404.65|400.55|6
1638337730000|2021-12-01 05:48:50|404.72|400.62|404.7|400.6|404.79|400.69|404.7|400.6|8
1638337740000|2021-12-01 05:49:00|404.71|400.61|404.73|400.63|404.74|400.64|404.71|400.61|7
1638337750000|2021-12-01 05:49:10|404.72|400.62|404.72|400.62|404.75|400.65|404.67|400.57|10
1638337760000|2021-12-01 05:49:20|404.75|400.65|404.75|400.65|404.77|400.67|404.7|400.6|14
1638337770000|2021-12-01 05:49:30|404.76|400.66|404.89|400.79|404.89|400.79|404.72|400.62|14
1638337780000|2021-12-01 05:49:40|404.9|400.8|404.95|400.85|404.99|400.89|404.84|400.74|15
1638337790000|2021-12-01 05:49:50|404.93|400.83|404.94|400.84|404.94|400.84|404.93|400.83|2
1638337800000|2021-12-01 05:50:00|404.95|400.85|404.91|400.81|404.95|400.85|404.91|400.81|5
1638337810000|2021-12-01 05:50:10|404.9|400.8|404.82|400.72|404.92|400.82|404.82|400.72|7
1638337820000|2021-12-01 05:50:20|404.85|400.75|404.78|400.68|404.96|400.86|404.77|400.67|14
1638337830000|2021-12-01 05:50:30|404.82|400.72|404.86|400.76|404.87|400.77|404.82|400.72|7
1638337840000|2021-12-01 05:50:40|404.87|400.77|404.84|400.74|404.87|400.77|404.84|400.74|6
1638337850000|2021-12-01 05:50:50|404.82|400.72|404.83|400.73|404.83|400.73|404.82|400.72|2
1638337860000|2021-12-01 05:51:00|404.84|400.74|404.71|400.61|404.84|400.74|404.71|400.61|5
1638337870000|2021-12-01 05:51:10|404.73|400.63|404.65|400.55|404.75|400.65|404.64|400.54|16
1638337880000|2021-12-01 05:51:20|404.66|400.56|404.57|400.47|404.73|400.63|404.57|400.47|12
1638337890000|2021-12-01 05:51:30|404.53|400.43|404.54|400.44|404.54|400.44|404.51|400.41|7
1638337900000|2021-12-01 05:51:40|404.58|400.48|404.68|400.58|404.68|400.58|404.58|400.48|10
1638337910000|2021-12-01 05:51:50|404.6|400.5|404.6|400.5|404.6|400.5|404.6|400.5|1
1638337920000|2021-12-01 05:52:00|404.61|400.51|404.6|400.5|404.63|400.53|404.59|400.49|7
1638337930000|2021-12-01 05:52:10|404.61|400.51|404.52|400.42|404.61|400.51|404.51|400.41|10
1638337940000|2021-12-01 05:52:20|404.51|400.41|404.35|400.25|404.51|400.41|404.32|400.22|16
1638337950000|2021-12-01 05:52:30|404.34|400.24|404.34|400.24|404.41|400.31|404.27|400.17|17
1638337960000|2021-12-01 05:52:40|404.35|400.25|404.31|400.21|404.35|400.25|404.3|400.2|8
1638337970000|2021-12-01 05:52:50|404.33|400.23|404.22|400.12|404.34|400.24|404.22|400.12|7
1638337980000|2021-12-01 05:53:00|404.21|400.11|404.18|400.08|404.23|400.13|404.1|400|30
1638337990000|2021-12-01 05:53:10|404.16|400.06|404.19|400.09|404.21|400.11|404.16|400.06|8
1638338000000|2021-12-01 05:53:20|404.16|400.06|404.21|400.11|404.31|400.21|404.16|400.06|10
1638338010000|2021-12-01 05:53:30|404.22|400.12|404.25|400.15|404.33|400.23|404.15|400.05|16
1638338020000|2021-12-01 05:53:40|404.24|400.14|404.23|400.13|404.25|400.15|404.2|400.1|5
1638338030000|2021-12-01 05:53:50|404.26|400.16|404.23|400.13|404.29|400.19|404.21|400.11|6
1638338040000|2021-12-01 05:54:00|404.22|400.12|404.23|400.13|404.3|400.2|404.17|400.07|15
1638338050000|2021-12-01 05:54:10|404.22|400.12|404.25|400.15|404.29|400.19|404.18|400.08|19
1638338060000|2021-12-01 05:54:20|404.26|400.16|404.25|400.15|404.31|400.21|404.24|400.14|15
1638338070000|2021-12-01 05:54:30|404.24|400.14|404.28|400.18|404.29|400.19|404.17|400.07|8
1638338080000|2021-12-01 05:54:40|404.27|400.17|404.31|400.21|404.31|400.21|404.18|400.08|15
1638338090000|2021-12-01 05:54:50|404.3|400.2|404.38|400.28|404.42|400.32|404.3|400.2|14
1638338100000|2021-12-01 05:55:00|404.41|400.31|404.26|400.16|404.42|400.32|404.26|400.16|16
1638338110000|2021-12-01 05:55:10|404.21|400.11|404.19|400.09|404.26|400.16|404.19|400.09|3
1638338120000|2021-12-01 05:55:20|404.15|400.05|404.21|400.11|404.27|400.17|404.15|400.05|3
1638338130000|2021-12-01 05:55:30|404.26|400.16|404.17|400.07|404.26|400.16|404.08|399.98|7
1638338140000|2021-12-01 05:55:40|404.13|400.03|404.08|399.98|404.13|400.03|404.04|399.94|8
1638338150000|2021-12-01 05:55:50|404.07|399.97|404.14|400.04|404.14|400.04|404.03|399.93|7
1638338160000|2021-12-01 05:56:00|404.17|400.07|404|399.9|404.18|400.08|404|399.9|12
1638338170000|2021-12-01 05:56:10|403.95|399.85|403.81|399.71|403.98|399.88|403.76|399.66|17
1638338180000|2021-12-01 05:56:20|403.76|399.66|403.81|399.71|403.9|399.8|403.76|399.66|12
1638338190000|2021-12-01 05:56:30|403.79|399.69|403.77|399.67|403.87|399.77|403.75|399.65|13
1638338200000|2021-12-01 05:56:40|403.78|399.68|403.79|399.69|403.83|399.73|403.71|399.61|10
1638338210000|2021-12-01 05:56:50|403.77|399.67|403.88|399.78|403.9|399.8|403.77|399.67|7
1638338220000|2021-12-01 05:57:00|403.86|399.76|403.95|399.85|403.99|399.89|403.86|399.76|22
1638338230000|2021-12-01 05:57:10|403.94|399.84|403.93|399.83|403.97|399.87|403.92|399.82|16
1638338240000|2021-12-01 05:57:20|403.91|399.81|403.87|399.77|403.91|399.81|403.86|399.76|8
1638338250000|2021-12-01 05:57:30|403.8|399.7|403.89|399.79|403.89|399.79|403.75|399.65|13
1638338260000|2021-12-01 05:57:40|403.85|399.75|403.9|399.8|403.96|399.86|403.76|399.66|14
1638338270000|2021-12-01 05:57:50|403.92|399.82|404|399.9|404|399.9|403.9|399.8|7
1638338280000|2021-12-01 05:58:00|403.98|399.88|403.9|399.8|404|399.9|403.88|399.78|13
1638338290000|2021-12-01 05:58:10|403.91|399.81|403.94|399.84|403.96|399.86|403.9|399.8|10
1638338300000|2021-12-01 05:58:20|403.96|399.86|403.91|399.81|403.97|399.87|403.91|399.81|14
1638338310000|2021-12-01 05:58:30|403.9|399.8|403.89|399.79|403.9|399.8|403.89|399.79|4
1638338320000|2021-12-01 05:58:40|403.88|399.78|403.82|399.72|403.92|399.82|403.82|399.72|8
1638338330000|2021-12-01 05:58:50|403.81|399.71|403.8|399.7|403.84|399.74|403.79|399.69|9
1638338340000|2021-12-01 05:59:00|403.79|399.69|403.82|399.72|403.84|399.74|403.74|399.64|23
1638338350000|2021-12-01 05:59:10|403.81|399.71|403.82|399.72|403.84|399.74|403.81|399.71|4
1638338360000|2021-12-01 05:59:20|403.81|399.71|403.87|399.77|403.87|399.77|403.79|399.69|7
1638338370000|2021-12-01 05:59:30|403.86|399.76|403.8|399.7|403.86|399.76|403.8|399.7|7
1638338380000|2021-12-01 05:59:40|403.81|399.71|403.83|399.73|403.83|399.73|403.81|399.71|4
1638338390000|2021-12-01 05:59:50|403.79|399.69|403.87|399.77|403.87|399.77|403.77|399.67|10
1638338400000|2021-12-01 06:00:00|403.86|399.76|404.05|399.95|404.1|400|403.86|399.76|12
1638338410000|2021-12-01 06:00:10|404.11|400.01|404.28|400.18|404.3|400.2|404.11|400.01|5
1638338420000|2021-12-01 06:00:20|404.3|400.2|404.28|400.18|404.3|400.2|404.28|400.18|2
1638338430000|2021-12-01 06:00:30|404.41|400.31|404.4|400.3|404.43|400.33|404.21|400.11|16
1638338440000|2021-12-01 06:00:40|404.39|400.29|404.17|400.07|404.39|400.29|404.17|400.07|8
1638338450000|2021-12-01 06:00:50|404.25|400.15|404.36|400.26|404.36|400.26|404.25|400.15|2
1638338460000|2021-12-01 06:01:00|404.38|400.28|404.14|400.04|404.38|400.28|404.14|400.04|10
1638338470000|2021-12-01 06:01:10|404.07|399.97|403.87|399.77|404.15|400.05|403.87|399.77|26
1638338480000|2021-12-01 06:01:20|403.86|399.76|404.13|400.03|404.24|400.14|403.83|399.73|20
1638338490000|2021-12-01 06:01:30|404.11|400.01|404.04|399.94|404.21|400.11|403.85|399.75|24
1638338500000|2021-12-01 06:01:40|403.99|399.89|403.89|399.79|403.99|399.89|403.78|399.68|26
1638338510000|2021-12-01 06:01:50|403.86|399.76|403.88|399.78|403.89|399.79|403.79|399.69|11
1638338520000|2021-12-01 06:02:00|403.87|399.77|403.9|399.8|403.95|399.85|403.87|399.77|7
1638338530000|2021-12-01 06:02:10|403.89|399.79|403.88|399.78|403.98|399.88|403.74|399.64|21
1638338540000|2021-12-01 06:02:20|403.9|399.8|403.77|399.67|403.9|399.8|403.75|399.65|18
1638338550000|2021-12-01 06:02:30|403.59|399.49|403.71|399.61|403.77|399.67|403.59|399.49|10
1638338560000|2021-12-01 06:02:40|403.73|399.63|403.5|399.4|403.73|399.63|403.47|399.37|25
1638338570000|2021-12-01 06:02:50|403.52|399.42|403.46|399.36|403.52|399.42|403.39|399.29|18
1638338580000|2021-12-01 06:03:00|403.43|399.33|403.43|399.33|403.51|399.41|403.32|399.22|17
1638338590000|2021-12-01 06:03:10|403.42|399.32|403.45|399.35|403.49|399.39|403.42|399.32|12
1638338600000|2021-12-01 06:03:20|403.46|399.36|403.59|399.49|403.59|399.49|403.43|399.33|19
1638338610000|2021-12-01 06:03:30|403.56|399.46|403.59|399.49|403.59|399.49|403.54|399.44|7
1638338620000|2021-12-01 06:03:40|403.58|399.48|403.55|399.45|403.58|399.48|403.49|399.39|9
1638338630000|2021-12-01 06:03:50|403.6|399.5|403.38|399.28|403.62|399.52|403.38|399.28|17
1638338640000|2021-12-01 06:04:00|403.47|399.37|403.48|399.38|403.6|399.5|403.46|399.36|16
1638338650000|2021-12-01 06:04:10|403.47|399.37|403.5|399.4|403.52|399.42|403.44|399.34|13
1638338660000|2021-12-01 06:04:20|403.52|399.42|403.44|399.34|403.52|399.42|403.44|399.34|20
1638338670000|2021-12-01 06:04:30|403.46|399.36|403.48|399.38|403.52|399.42|403.43|399.33|12
1638338680000|2021-12-01 06:04:40|403.47|399.37|403.47|399.37|403.51|399.41|403.44|399.34|11
1638338690000|2021-12-01 06:04:50|403.45|399.35|403.49|399.39|403.5|399.4|403.43|399.33|6
1638338700000|2021-12-01 06:05:00|403.5|399.4|403.45|399.35|403.51|399.41|403.36|399.26|11
1638338710000|2021-12-01 06:05:10|403.48|399.38|403.48|399.38|403.48|399.38|403.45|399.35|8
1638338720000|2021-12-01 06:05:20|403.46|399.36|403.49|399.39|403.49|399.39|403.4|399.3|10
1638338730000|2021-12-01 06:05:30|403.48|399.38|403.33|399.23|403.53|399.43|403.24|399.14|15
1638338740000|2021-12-01 06:05:40|403.3|399.2|403.11|399.01|403.3|399.2|403.09|398.99|16
1638338750000|2021-12-01 06:05:50|403.14|399.04|403.15|399.05|403.25|399.15|403.11|399.01|10
1638338760000|2021-12-01 06:06:00|403.18|399.08|403.17|399.07|403.26|399.16|403.15|399.05|10
1638338770000|2021-12-01 06:06:10|403.15|399.05|403.1|399|403.17|399.07|403.1|399|8
1638338780000|2021-12-01 06:06:20|403.11|399.01|403.07|398.97|403.24|399.14|403.03|398.93|18
1638338790000|2021-12-01 06:06:30|403.08|398.98|403.08|398.98|403.12|399.02|403.06|398.96|8
1638338800000|2021-12-01 06:06:40|403.07|398.97|403.06|398.96|403.09|398.99|403.01|398.91|12
1638338810000|2021-12-01 06:06:50|403.09|398.99|403.07|398.97|403.13|399.03|403.03|398.93|19
1638338820000|2021-12-01 06:07:00|403.12|399.02|403.12|399.02|403.12|399.02|403.06|398.96|4
1638338830000|2021-12-01 06:07:10|403.07|398.97|403.13|399.03|403.17|399.07|403.07|398.97|15
1638338840000|2021-12-01 06:07:20|403.14|399.04|403.32|399.22|403.37|399.27|403.13|399.03|12
1638338850000|2021-12-01 06:07:30|403.31|399.21|403.32|399.22|403.4|399.3|403.31|399.21|7
1638338860000|2021-12-01 06:07:40|403.36|399.26|403.41|399.31|403.44|399.34|403.36|399.26|6
1638338870000|2021-12-01 06:07:50|403.39|399.29|403.39|399.29|403.39|399.29|403.32|399.22|8
1638338880000|2021-12-01 06:08:00|403.38|399.28|403.34|399.24|403.41|399.31|403.34|399.24|13
1638338890000|2021-12-01 06:08:10|403.29|399.19|403.71|399.61|403.71|399.61|403.29|399.19|23
1638338900000|2021-12-01 06:08:20|403.63|399.53|403.96|399.86|403.96|399.86|403.63|399.53|18
1638338910000|2021-12-01 06:08:30|403.86|399.76|404.01|399.91|404.09|399.99|403.86|399.76|22
1638338920000|2021-12-01 06:08:40|404.04|399.94|403.96|399.86|404.07|399.97|403.95|399.85|11
1638338930000|2021-12-01 06:08:50|403.95|399.85|404.08|399.98|404.11|400.01|403.93|399.83|14
1638338940000|2021-12-01 06:09:00|404.1|400|404.22|400.12|404.23|400.13|404.1|400|14
1638338950000|2021-12-01 06:09:10|404.21|400.11|404.28|400.18|404.3|400.2|404.13|400.03|20
1638338960000|2021-12-01 06:09:20|404.3|400.2|404.26|400.16|404.31|400.21|404.2|400.1|17
1638338970000|2021-12-01 06:09:30|404.25|400.15|404.24|400.14|404.27|400.17|404.24|400.14|7
1638338980000|2021-12-01 06:09:40|404.23|400.13|404.21|400.11|404.24|400.14|404.2|400.1|8
1638338990000|2021-12-01 06:09:50|404.17|400.07|404.27|400.17|404.3|400.2|404.17|400.07|13
1638339000000|2021-12-01 06:10:00|404.29|400.19|404.51|400.41|404.58|400.48|404.29|400.19|11
1638339010000|2021-12-01 06:10:10|404.59|400.49|404.99|400.89|405.01|400.91|404.52|400.42|28
1638339020000|2021-12-01 06:10:20|405.01|400.91|405.05|400.95|405.15|401.05|404.97|400.87|27
1638339030000|2021-12-01 06:10:30|405.06|400.96|405.17|401.07|405.19|401.09|405.06|400.96|13
1638339040000|2021-12-01 06:10:40|405.11|401.01|405.24|401.14|405.31|401.21|405.09|400.99|20
1638339050000|2021-12-01 06:10:50|405.25|401.15|405.17|401.07|405.25|401.15|405.11|401.01|24
1638339060000|2021-12-01 06:11:00|405.15|401.05|405.25|401.15|405.29|401.19|405.15|401.05|17
1638339070000|2021-12-01 06:11:10|405.23|401.13|405.32|401.22|405.34|401.24|405.23|401.13|14
1638339080000|2021-12-01 06:11:20|405.33|401.23|405.28|401.18|405.35|401.25|405.28|401.18|13
1638339090000|2021-12-01 06:11:30|405.33|401.23|405.22|401.12|405.34|401.24|405.06|400.96|18
1638339100000|2021-12-01 06:11:40|405.23|401.13|405.13|401.03|405.23|401.13|405.04|400.94|14
1638339110000|2021-12-01 06:11:50|405.16|401.06|405|400.9|405.17|401.07|404.95|400.85|22
1638339120000|2021-12-01 06:12:00|405.01|400.91|404.97|400.87|405.02|400.92|404.96|400.86|12
1638339130000|2021-12-01 06:12:10|404.95|400.85|404.96|400.86|405.01|400.91|404.95|400.85|11
1638339140000|2021-12-01 06:12:20|404.99|400.89|405.12|401.02|405.12|401.02|404.99|400.89|2
1638339150000|2021-12-01 06:12:30|405.11|401.01|405.1|401|405.12|401.02|405.09|400.99|7
1638339160000|2021-12-01 06:12:40|405.12|401.02|405.13|401.03|405.18|401.08|405.1|401|17
1638339170000|2021-12-01 06:12:50|405.21|401.11|405.23|401.13|405.28|401.18|405.21|401.11|10
1638339180000|2021-12-01 06:13:00|405.17|401.07|405.57|401.47|405.57|401.47|405.17|401.07|19
1638339190000|2021-12-01 06:13:10|405.61|401.51|405.88|401.78|405.96|401.86|405.61|401.51|23
1638339200000|2021-12-01 06:13:20|405.75|401.65|405.99|401.89|405.99|401.89|405.75|401.65|22
1638339210000|2021-12-01 06:13:30|405.95|401.85|405.87|401.77|405.95|401.85|405.87|401.77|9
1638339220000|2021-12-01 06:13:40|405.86|401.76|405.82|401.72|405.89|401.79|405.77|401.67|14
1638339230000|2021-12-01 06:13:50|405.83|401.73|405.69|401.59|405.84|401.74|405.69|401.59|16
1638339240000|2021-12-01 06:14:00|405.75|401.65|405.88|401.78|405.88|401.78|405.66|401.56|13
1638339250000|2021-12-01 06:14:10|405.89|401.79|405.9|401.8|405.9|401.8|405.89|401.79|2
1638339260000|2021-12-01 06:14:20|405.82|401.72|405.77|401.67|405.9|401.8|405.76|401.66|8
1638339270000|2021-12-01 06:14:30|405.76|401.66|405.82|401.72|405.83|401.73|405.75|401.65|19
1638339280000|2021-12-01 06:14:40|405.83|401.73|405.81|401.71|405.84|401.74|405.8|401.7|13
1638339290000|2021-12-01 06:14:50|405.9|401.8|405.86|401.76|405.95|401.85|405.82|401.72|15
1638339300000|2021-12-01 06:15:00|405.87|401.77|405.7|401.6|405.87|401.77|405.69|401.59|22
1638339310000|2021-12-01 06:15:10|405.66|401.56|405.6|401.5|405.74|401.64|405.52|401.42|23
1638339320000|2021-12-01 06:15:20|405.61|401.51|405.5|401.4|405.61|401.51|405.47|401.37|13
1638339330000|2021-12-01 06:15:30|405.4|401.3|405.15|401.05|405.4|401.3|405.15|401.05|30
1638339340000|2021-12-01 06:15:40|405.17|401.07|405.29|401.19|405.41|401.31|405.15|401.05|21
1638339350000|2021-12-01 06:15:50|405.23|401.13|405.4|401.3|405.45|401.35|405.23|401.13|15
1638339360000|2021-12-01 06:16:00|405.39|401.29|405.4|401.3|405.43|401.33|405.38|401.28|5
1638339370000|2021-12-01 06:16:10|405.39|401.29|405.36|401.26|405.39|401.29|405.36|401.26|6
1638339380000|2021-12-01 06:16:20|405.37|401.27|405.33|401.23|405.37|401.27|405.32|401.22|6
1638339390000|2021-12-01 06:16:30|405.3|401.2|405.17|401.07|405.3|401.2|405.08|400.98|9
1638339400000|2021-12-01 06:16:40|405.19|401.09|405.26|401.16|405.26|401.16|405.19|401.09|6
1638339410000|2021-12-01 06:16:50|405.23|401.13|405.24|401.14|405.38|401.28|405.2|401.1|12
1638339420000|2021-12-01 06:17:00|405.23|401.13|405.2|401.1|405.36|401.26|405.19|401.09|8
1638339430000|2021-12-01 06:17:10|405.3|401.2|405.16|401.06|405.32|401.22|404.9|400.8|13
1638339440000|2021-12-01 06:17:20|405.17|401.07|405.01|400.91|405.18|401.08|405.01|400.91|8
1638339450000|2021-12-01 06:17:30|405.02|400.92|405.02|400.92|405.12|401.02|404.96|400.86|7
1638339460000|2021-12-01 06:17:40|405.01|400.91|405.01|400.91|405.08|400.98|404.96|400.86|14
1638339470000|2021-12-01 06:17:50|405.02|400.92|405.16|401.06|405.21|401.11|404.99|400.89|16
1638339480000|2021-12-01 06:18:00|405.18|401.08|405.36|401.26|405.37|401.27|405.17|401.07|20
1638339490000|2021-12-01 06:18:10|405.35|401.25|405.47|401.37|405.49|401.39|405.35|401.25|8
1638339500000|2021-12-01 06:18:20|405.49|401.39|405.64|401.54|405.7|401.6|405.49|401.39|9
1638339510000|2021-12-01 06:18:30|405.7|401.6|405.67|401.57|405.7|401.6|405.62|401.52|14
1638339520000|2021-12-01 06:18:40|405.68|401.58|405.7|401.6|405.7|401.6|405.59|401.49|18
1638339530000|2021-12-01 06:18:50|405.68|401.58|405.67|401.57|405.83|401.73|405.67|401.57|23
1638339540000|2021-12-01 06:19:00|405.69|401.59|405.77|401.67|405.81|401.71|405.68|401.58|21
1638339550000|2021-12-01 06:19:10|405.8|401.7|405.81|401.71|405.86|401.76|405.72|401.62|16
1638339560000|2021-12-01 06:19:20|405.82|401.72|405.98|401.88|405.98|401.88|405.82|401.72|20
1638339570000|2021-12-01 06:19:30|406|401.9|406.12|402.02|406.12|402.02|405.99|401.89|16
1638339580000|2021-12-01 06:19:40|406.11|402.01|406.18|402.08|406.19|402.09|406.11|402.01|9
1638339590000|2021-12-01 06:19:50|406.17|402.07|406.3|402.2|406.43|402.33|406.17|402.07|12
1638339600000|2021-12-01 06:20:00|406.29|402.19|406.16|402.06|406.29|402.19|406.15|402.05|13
1638339610000|2021-12-01 06:20:10|406.13|402.03|405.96|401.86|406.13|402.03|405.94|401.84|16
1638339620000|2021-12-01 06:20:20|406|401.9|406.09|401.99|406.11|402.01|405.98|401.88|13
1638339630000|2021-12-01 06:20:30|406.1|402|406|401.9|406.17|402.07|405.92|401.82|17
1638339640000|2021-12-01 06:20:40|406.01|401.91|406.08|401.98|406.08|401.98|406.01|401.91|10
1638339650000|2021-12-01 06:20:50|406.2|402.1|406.22|402.12|406.22|402.12|406.19|402.09|6
1638339660000|2021-12-01 06:21:00|406.21|402.11|406.24|402.14|406.26|402.16|406.2|402.1|15
1638339670000|2021-12-01 06:21:10|406.22|402.12|406.24|402.14|406.24|402.14|406.22|402.12|8
1638339680000|2021-12-01 06:21:20|406.22|402.12|406.36|402.26|406.37|402.27|406.21|402.11|13
1638339690000|2021-12-01 06:21:30|406.37|402.27|406.82|402.72|406.83|402.73|406.37|402.27|23
1638339700000|2021-12-01 06:21:40|406.9|402.8|406.95|402.85|407.07|402.97|406.85|402.75|15
1638339710000|2021-12-01 06:21:50|406.96|402.86|406.92|402.82|407.01|402.91|406.8|402.7|21
1638339720000|2021-12-01 06:22:00|406.91|402.81|406.92|402.82|406.93|402.83|406.88|402.78|20
1638339730000|2021-12-01 06:22:10|406.91|402.81|406.92|402.82|406.92|402.82|406.86|402.76|13
1638339740000|2021-12-01 06:22:20|406.91|402.81|406.93|402.83|407|402.9|406.87|402.77|20
1638339750000|2021-12-01 06:22:30|406.94|402.84|406.77|402.67|406.94|402.84|406.65|402.55|24
1638339760000|2021-12-01 06:22:40|406.75|402.65|406.52|402.42|406.76|402.66|406.52|402.42|15
1638339770000|2021-12-01 06:22:50|406.47|402.37|406.44|402.34|406.47|402.37|406.43|402.33|8
1638339780000|2021-12-01 06:23:00|406.43|402.33|406.08|401.98|406.43|402.33|406.07|401.97|27
1638339790000|2021-12-01 06:23:10|406.07|401.97|405.89|401.79|406.07|401.97|405.89|401.79|15
1638339800000|2021-12-01 06:23:20|405.92|401.82|405.97|401.87|406.01|401.91|405.92|401.82|15
1638339810000|2021-12-01 06:23:30|405.96|401.86|405.98|401.88|405.99|401.89|405.96|401.86|11
1638339820000|2021-12-01 06:23:40|405.97|401.87|405.84|401.74|405.97|401.87|405.82|401.72|8
1638339830000|2021-12-01 06:23:50|405.85|401.75|405.94|401.84|406.12|402.02|405.84|401.74|16
1638339840000|2021-12-01 06:24:00|405.99|401.89|405.69|401.59|405.99|401.89|405.63|401.53|15
1638339850000|2021-12-01 06:24:10|405.7|401.6|405.67|401.57|405.71|401.61|405.61|401.51|9
1638339860000|2021-12-01 06:24:20|405.66|401.56|405.66|401.56|405.66|401.56|405.66|401.56|1
1638339870000|2021-12-01 06:24:30|405.75|401.65|405.79|401.69|405.8|401.7|405.68|401.58|9
1638339880000|2021-12-01 06:24:40|405.73|401.63|405.83|401.73|405.84|401.74|405.73|401.63|7
1638339890000|2021-12-01 06:24:50|405.82|401.72|405.79|401.69|405.9|401.8|405.77|401.67|14
1638339900000|2021-12-01 06:25:00|405.8|401.7|405.73|401.63|405.8|401.7|405.63|401.53|20
1638339910000|2021-12-01 06:25:10|405.71|401.61|405.75|401.65|405.75|401.65|405.6|401.5|14
1638339920000|2021-12-01 06:25:20|405.7|401.6|405.66|401.56|405.7|401.6|405.64|401.54|11
1638339930000|2021-12-01 06:25:30|405.67|401.57|405.73|401.63|405.74|401.64|405.64|401.54|15
1638339940000|2021-12-01 06:25:40|405.72|401.62|405.75|401.65|405.75|401.65|405.68|401.58|11
1638339950000|2021-12-01 06:25:50|405.74|401.64|405.59|401.49|405.74|401.64|405.59|401.49|3
1638339960000|2021-12-01 06:26:00|405.61|401.51|405.59|401.49|405.61|401.51|405.57|401.47|3
1638339970000|2021-12-01 06:26:10|405.6|401.5|405.78|401.68|405.78|401.68|405.6|401.5|11
1638339980000|2021-12-01 06:26:20|405.76|401.66|405.85|401.75|405.85|401.75|405.72|401.62|15
1638339990000|2021-12-01 06:26:30|405.82|401.72|405.94|401.84|405.99|401.89|405.79|401.69|14
1638340000000|2021-12-01 06:26:40|405.93|401.83|405.98|401.88|406.02|401.92|405.88|401.78|13
1638340010000|2021-12-01 06:26:50|406.1|402|406.13|402.03|406.13|402.03|406|401.9|25
1638340020000|2021-12-01 06:27:00|406.1|402|406.02|401.92|406.2|402.1|406.02|401.92|24
1638340030000|2021-12-01 06:27:10|406.03|401.93|405.99|401.89|406.05|401.95|405.96|401.86|13
1638340040000|2021-12-01 06:27:20|406|401.9|405.99|401.89|406|401.9|405.97|401.87|10
1638340050000|2021-12-01 06:27:30|405.98|401.88|406.05|401.95|406.05|401.95|405.96|401.86|7
1638340060000|2021-12-01 06:27:40|406.03|401.93|405.99|401.89|406.05|401.95|405.99|401.89|8
1638340070000|2021-12-01 06:27:50|405.98|401.88|405.78|401.68|405.98|401.88|405.78|401.68|13
1638340080000|2021-12-01 06:28:00|405.76|401.66|405.71|401.61|405.76|401.66|405.67|401.57|18
1638340090000|2021-12-01 06:28:10|405.69|401.59|405.73|401.63|405.89|401.79|405.59|401.49|22
1638340100000|2021-12-01 06:28:20|405.75|401.65|405.64|401.54|405.75|401.65|405.61|401.51|14
1638340110000|2021-12-01 06:28:30|405.65|401.55|405.64|401.54|405.67|401.57|405.52|401.42|20
1638340120000|2021-12-01 06:28:40|405.6|401.5|405.66|401.56|405.66|401.56|405.58|401.48|6
1638340130000|2021-12-01 06:28:50|405.68|401.58|405.83|401.73|405.86|401.76|405.68|401.58|20
1638340140000|2021-12-01 06:29:00|405.82|401.72|405.92|401.82|405.97|401.87|405.82|401.72|13
1638340150000|2021-12-01 06:29:10|405.86|401.76|405.59|401.49|405.89|401.79|405.58|401.48|25
1638340160000|2021-12-01 06:29:20|405.51|401.41|405.23|401.13|405.51|401.41|405.23|401.13|22
1638340170000|2021-12-01 06:29:30|405.24|401.14|405.18|401.08|405.26|401.16|405.08|400.98|8
1638340180000|2021-12-01 06:29:40|405.21|401.11|405.25|401.15|405.27|401.17|405.19|401.09|7
1638340190000|2021-12-01 06:29:50|405.21|401.11|405.19|401.09|405.21|401.11|405.19|401.09|2
1638340200000|2021-12-01 06:30:00|405.2|401.1|405.27|401.17|405.31|401.21|405.19|401.09|12
1638340210000|2021-12-01 06:30:10|405.29|401.19|405.24|401.14|405.44|401.34|405.17|401.07|17
1638340220000|2021-12-01 06:30:20|405.2|401.1|405.21|401.11|405.25|401.15|405.1|401|14
1638340230000|2021-12-01 06:30:30|405.19|401.09|405.17|401.07|405.24|401.14|405|400.9|18
1638340240000|2021-12-01 06:30:40|405.18|401.08|405.21|401.11|405.23|401.13|405.18|401.08|7
1638340250000|2021-12-01 06:30:50|405.22|401.12|405.19|401.09|405.24|401.14|405.15|401.05|11
1638340260000|2021-12-01 06:31:00|405.24|401.14|405.13|401.03|405.24|401.14|405.12|401.02|14
1638340270000|2021-12-01 06:31:10|405.14|401.04|405.21|401.11|405.23|401.13|405.13|401.03|14
1638340280000|2021-12-01 06:31:20|405.14|401.04|405.15|401.05|405.17|401.07|405.14|401.04|3
1638340290000|2021-12-01 06:31:30|405.17|401.07|405.11|401.01|405.17|401.07|405.1|401|14
1638340300000|2021-12-01 06:31:40|405.12|401.02|405.22|401.12|405.28|401.18|405.12|401.02|10
1638340320000|2021-12-01 06:32:00|405.18|401.08|405.04|400.94|405.2|401.1|405.04|400.94|12
1638340330000|2021-12-01 06:32:10|405.03|400.93|405.02|400.92|405.03|400.93|405.01|400.91|3
1638340340000|2021-12-01 06:32:20|405.1|401|405.05|400.95|405.11|401.01|405.02|400.92|14
1638340350000|2021-12-01 06:32:30|405.06|400.96|404.94|400.84|405.06|400.96|404.79|400.69|9
1638340360000|2021-12-01 06:32:40|405.05|400.95|404.98|400.88|405.05|400.95|404.98|400.88|9
1638340370000|2021-12-01 06:32:50|405.01|400.91|405.03|400.93|405.04|400.94|404.94|400.84|15
1638340380000|2021-12-01 06:33:00|404.95|400.85|404.94|400.84|404.95|400.85|404.9|400.8|4
1638340390000|2021-12-01 06:33:10|404.93|400.83|404.94|400.84|404.97|400.87|404.92|400.82|9
1638340400000|2021-12-01 06:33:20|404.98|400.88|404.92|400.82|405.01|400.91|404.91|400.81|7
1638340410000|2021-12-01 06:33:30|404.9|400.8|404.9|400.8|404.9|400.8|404.83|400.73|10
1638340420000|2021-12-01 06:33:40|404.91|400.81|404.78|400.68|404.91|400.81|404.78|400.68|2
1638340430000|2021-12-01 06:33:50|404.9|400.8|404.89|400.79|404.91|400.81|404.89|400.79|3
1638340440000|2021-12-01 06:34:00|404.87|400.77|404.84|400.74|404.91|400.81|404.84|400.74|8
1638340450000|2021-12-01 06:34:10|404.82|400.72|404.84|400.74|404.89|400.79|404.82|400.72|9
1638340460000|2021-12-01 06:34:20|404.81|400.71|404.8|400.7|404.82|400.72|404.8|400.7|3
1638340470000|2021-12-01 06:34:30|404.83|400.73|405.1|401|405.1|401|404.82|400.72|19
1638340480000|2021-12-01 06:34:40|405.11|401.01|405.1|401|405.11|401.01|405.06|400.96|8
1638340490000|2021-12-01 06:34:50|405.11|401.01|405.1|401|405.11|401.01|405.06|400.96|6
1638340500000|2021-12-01 06:35:00|405.08|400.98|405.05|400.95|405.1|401|405.05|400.95|3
1638340510000|2021-12-01 06:35:10|405.07|400.97|405.22|401.12|405.25|401.15|405.07|400.97|19
1638340520000|2021-12-01 06:35:20|405.24|401.14|405.58|401.48|405.58|401.48|405.24|401.14|16
1638340530000|2021-12-01 06:35:30|405.72|401.62|405.75|401.65|405.79|401.69|405.67|401.57|21
1638340540000|2021-12-01 06:35:40|405.76|401.66|405.79|401.69|405.8|401.7|405.75|401.65|8
1638340550000|2021-12-01 06:35:50|405.82|401.72|405.75|401.65|405.88|401.78|405.75|401.65|17
1638340560000|2021-12-01 06:36:00|405.74|401.64|405.69|401.59|405.74|401.64|405.69|401.59|4
1638340570000|2021-12-01 06:36:10|405.73|401.63|405.84|401.74|405.86|401.76|405.73|401.63|14
1638340580000|2021-12-01 06:36:20|405.85|401.75|405.86|401.76|405.88|401.78|405.8|401.7|13
1638340590000|2021-12-01 06:36:30|405.81|401.71|405.84|401.74|405.85|401.75|405.79|401.69|7
1638340600000|2021-12-01 06:36:40|405.83|401.73|405.69|401.59|405.83|401.73|405.64|401.54|21
1638340610000|2021-12-01 06:36:50|405.75|401.65|405.65|401.55|405.75|401.65|405.64|401.54|7
1638340620000|2021-12-01 06:37:00|405.64|401.54|405.73|401.63|405.74|401.64|405.64|401.54|7
1638340630000|2021-12-01 06:37:10|405.72|401.62|405.73|401.63|405.77|401.67|405.63|401.53|14
1638340640000|2021-12-01 06:37:20|405.74|401.64|405.94|401.84|405.94|401.84|405.74|401.64|16
1638340650000|2021-12-01 06:37:30|405.84|401.74|405.88|401.78|405.94|401.84|405.74|401.64|15
1638340660000|2021-12-01 06:37:40|405.89|401.79|405.96|401.86|405.96|401.86|405.84|401.74|22
1638340670000|2021-12-01 06:37:50|405.93|401.83|406.03|401.93|406.03|401.93|405.91|401.81|27
1638340680000|2021-12-01 06:38:00|405.98|401.88|406.04|401.94|406.04|401.94|405.97|401.87|16
1638340690000|2021-12-01 06:38:10|406.03|401.93|406.11|402.01|406.11|402.01|406.03|401.93|5
1638340700000|2021-12-01 06:38:20|406.1|402|406.23|402.13|406.24|402.14|406.1|402|15
1638340710000|2021-12-01 06:38:30|406.24|402.14|406.26|402.16|406.31|402.21|406.24|402.14|6
1638340720000|2021-12-01 06:38:40|406.25|402.15|406.26|402.16|406.27|402.17|406.23|402.13|5
1638340730000|2021-12-01 06:38:50|406.25|402.15|406.3|402.2|406.3|402.2|406.14|402.04|11
1638340740000|2021-12-01 06:39:00|406.28|402.18|406.25|402.15|406.29|402.19|406.19|402.09|12
1638340750000|2021-12-01 06:39:10|406.19|402.09|406.26|402.16|406.29|402.19|406.19|402.09|11
1638340760000|2021-12-01 06:39:20|406.25|402.15|406.32|402.22|406.34|402.24|406.17|402.07|17
1638340770000|2021-12-01 06:39:30|406.33|402.23|406.28|402.18|406.34|402.24|406.28|402.18|18
1638340780000|2021-12-01 06:39:40|406.24|402.14|406.29|402.19|406.32|402.22|406.23|402.13|19
1638340790000|2021-12-01 06:39:50|406.3|402.2|406.25|402.15|406.3|402.2|406.25|402.15|21
1638340800000|2021-12-01 06:40:00|406.26|402.16|406.24|402.14|406.28|402.18|406.21|402.11|18
1638340810000|2021-12-01 06:40:10|406.23|402.13|406.16|402.06|406.24|402.14|406.15|402.05|15
1638340820000|2021-12-01 06:40:20|406.23|402.13|406.11|402.01|406.23|402.13|406.11|402.01|13
1638340830000|2021-12-01 06:40:30|406.08|401.98|406.01|401.91|406.19|402.09|406.01|401.91|19
1638340840000|2021-12-01 06:40:40|406|401.9|405.89|401.79|406|401.9|405.86|401.76|14
1638340850000|2021-12-01 06:40:50|405.91|401.81|405.81|401.71|405.93|401.83|405.78|401.68|9
1638340860000|2021-12-01 06:41:00|405.8|401.7|405.89|401.79|405.94|401.84|405.79|401.69|9
1638340870000|2021-12-01 06:41:10|405.88|401.78|405.84|401.74|405.88|401.78|405.82|401.72|7
1638340880000|2021-12-01 06:41:20|405.85|401.75|405.84|401.74|405.85|401.75|405.84|401.74|2
1638340890000|2021-12-01 06:41:30|405.85|401.75|405.92|401.82|405.95|401.85|405.8|401.7|8
1638340900000|2021-12-01 06:41:40|405.9|401.8|406.01|401.91|406.01|401.91|405.9|401.8|4
1638340910000|2021-12-01 06:41:50|406.09|401.99|406.1|402|406.18|402.08|405.79|401.69|13
1638340920000|2021-12-01 06:42:00|406.13|402.03|406.17|402.07|406.18|402.08|406.1|402|6
1638340930000|2021-12-01 06:42:10|406.14|402.04|406.04|401.94|406.17|402.07|406.01|401.91|12
1638340940000|2021-12-01 06:42:20|406.06|401.96|405.94|401.84|406.06|401.96|405.94|401.84|17
1638340950000|2021-12-01 06:42:30|405.84|401.74|405.91|401.81|405.92|401.82|405.78|401.68|12
1638340960000|2021-12-01 06:42:40|405.93|401.83|405.96|401.86|405.96|401.86|405.85|401.75|10
1638340970000|2021-12-01 06:42:50|405.97|401.87|405.9|401.8|406|401.9|405.9|401.8|8
1638340980000|2021-12-01 06:43:00|405.92|401.82|405.91|401.81|405.92|401.82|405.87|401.77|6
1638340990000|2021-12-01 06:43:10|405.89|401.79|405.78|401.68|405.9|401.8|405.78|401.68|9
1638341000000|2021-12-01 06:43:20|405.68|401.58|405.69|401.59|405.69|401.59|405.68|401.58|2
1638341010000|2021-12-01 06:43:30|405.85|401.75|405.9|401.8|405.99|401.89|405.8|401.7|9
1638341020000|2021-12-01 06:43:40|405.99|401.89|405.88|401.78|406|401.9|405.88|401.78|10
1638341030000|2021-12-01 06:43:50|405.95|401.85|406.04|401.94|406.11|402.01|405.91|401.81|16
1638341040000|2021-12-01 06:44:00|406.03|401.93|405.91|401.81|406.03|401.93|405.82|401.72|20
1638341050000|2021-12-01 06:44:10|405.94|401.84|405.77|401.67|405.94|401.84|405.77|401.67|10
1638341060000|2021-12-01 06:44:20|405.73|401.63|405.77|401.67|405.83|401.73|405.73|401.63|6
1638341070000|2021-12-01 06:44:30|405.78|401.68|405.84|401.74|405.84|401.74|405.77|401.67|3
1638341080000|2021-12-01 06:44:40|405.82|401.72|405.82|401.72|405.82|401.72|405.82|401.72|1
1638341090000|2021-12-01 06:44:50|405.81|401.71|405.83|401.73|405.86|401.76|405.79|401.69|9
1638341100000|2021-12-01 06:45:00|405.95|401.85|405.96|401.86|406|401.9|405.9|401.8|16
1638341110000|2021-12-01 06:45:10|405.93|401.83|405.86|401.76|405.98|401.88|405.85|401.75|17
1638341120000|2021-12-01 06:45:20|405.84|401.74|406.01|401.91|406.02|401.92|405.8|401.7|17
1638341130000|2021-12-01 06:45:30|405.97|401.87|406.25|402.15|406.25|402.15|405.97|401.87|25
1638341140000|2021-12-01 06:45:40|406.26|402.16|406.29|402.19|406.31|402.21|406.26|402.16|10
1638341150000|2021-12-01 06:45:50|406.28|402.18|406.34|402.24|406.34|402.24|406.25|402.15|10
1638341160000|2021-12-01 06:46:00|406.35|402.25|406.48|402.38|406.48|402.38|406.35|402.25|11
1638341170000|2021-12-01 06:46:10|406.49|402.39|406.53|402.43|406.53|402.43|406.47|402.37|7
1638341180000|2021-12-01 06:46:20|406.57|402.47|406.57|402.47|406.57|402.47|406.56|402.46|3
1638341190000|2021-12-01 06:46:30|406.56|402.46|406.62|402.52|406.62|402.52|406.54|402.44|11
1638341200000|2021-12-01 06:46:40|406.5|402.4|406.73|402.63|406.73|402.63|406.5|402.4|12
1638341210000|2021-12-01 06:46:50|406.7|402.6|406.89|402.79|407.08|402.98|406.7|402.6|18
1638341220000|2021-12-01 06:47:00|407.07|402.97|406.82|402.72|407.07|402.97|406.78|402.68|13
1638341230000|2021-12-01 06:47:10|406.86|402.76|406.86|402.76|406.96|402.86|406.82|402.72|9
1638341240000|2021-12-01 06:47:20|406.87|402.77|406.87|402.77|406.87|402.77|406.87|402.77|1
1638341250000|2021-12-01 06:47:30|406.85|402.75|406.85|402.75|406.94|402.84|406.8|402.7|12
1638341260000|2021-12-01 06:47:40|406.84|402.74|406.8|402.7|406.85|402.75|406.79|402.69|5
1638341270000|2021-12-01 06:47:50|406.93|402.83|406.92|402.82|406.93|402.83|406.85|402.75|4
1638341280000|2021-12-01 06:48:00|406.9|402.8|406.85|402.75|406.92|402.82|406.85|402.75|3
1638341290000|2021-12-01 06:48:10|406.84|402.74|406.8|402.7|406.84|402.74|406.8|402.7|2
1638341300000|2021-12-01 06:48:20|406.85|402.75|406.85|402.75|406.85|402.75|406.8|402.7|3
1638341310000|2021-12-01 06:48:30|406.84|402.74|406.92|402.82|406.92|402.82|406.84|402.74|7
1638341320000|2021-12-01 06:48:40|406.93|402.83|406.89|402.79|406.98|402.88|406.87|402.77|8
1638341330000|2021-12-01 06:48:50|406.87|402.77|406.87|402.77|406.87|402.77|406.87|402.77|1
1638341340000|2021-12-01 06:49:00|406.88|402.78|406.85|402.75|406.88|402.78|406.85|402.75|2
1638341350000|2021-12-01 06:49:10|406.86|402.76|406.88|402.78|406.91|402.81|406.86|402.76|12
1638341360000|2021-12-01 06:49:20|406.83|402.73|406.85|402.75|406.85|402.75|406.83|402.73|14
1638341370000|2021-12-01 06:49:30|406.83|402.73|406.87|402.77|406.87|402.77|406.83|402.73|14
1638341380000|2021-12-01 06:49:40|406.88|402.78|406.85|402.75|406.9|402.8|406.85|402.75|5
1638341390000|2021-12-01 06:49:50|406.84|402.74|406.96|402.86|407|402.9|406.84|402.74|13
1638341400000|2021-12-01 06:50:00|406.94|402.84|406.94|402.84|406.95|402.85|406.9|402.8|8
1638341410000|2021-12-01 06:50:10|406.97|402.87|406.95|402.85|406.97|402.87|406.94|402.84|4
1638341420000|2021-12-01 06:50:20|406.96|402.86|406.97|402.87|406.97|402.87|406.96|402.86|4
1638341430000|2021-12-01 06:50:30|407|402.9|407.04|402.94|407.06|402.96|407|402.9|8
1638341440000|2021-12-01 06:50:40|407.05|402.95|407.02|402.92|407.06|402.96|406.99|402.89|14
1638341450000|2021-12-01 06:50:50|407|402.9|407.21|403.11|407.4|403.3|407|402.9|20
1638341460000|2021-12-01 06:51:00|407.23|403.13|407.1|403|407.4|403.3|407.01|402.91|25
1638341470000|2021-12-01 06:51:10|406.91|402.81|406.86|402.76|406.92|402.82|406.79|402.69|10
1638341480000|2021-12-01 06:51:20|406.82|402.72|406.87|402.77|406.87|402.77|406.81|402.71|5
1638341490000|2021-12-01 06:51:30|406.86|402.76|406.67|402.57|406.86|402.76|406.67|402.57|16
1638341500000|2021-12-01 06:51:40|406.66|402.56|406.61|402.51|406.66|402.56|406.57|402.47|8
1638341510000|2021-12-01 06:51:50|406.71|402.61|406.71|402.61|406.71|402.61|406.71|402.61|1
1638341520000|2021-12-01 06:52:00|406.65|402.55|406.51|402.41|406.67|402.57|406.5|402.4|13
1638341530000|2021-12-01 06:52:10|406.5|402.4|406.53|402.43|406.54|402.44|406.41|402.31|19
1638341540000|2021-12-01 06:52:20|406.54|402.44|406.59|402.49|406.7|402.6|406.52|402.42|14
1638341550000|2021-12-01 06:52:30|406.55|402.45|406.54|402.44|406.56|402.46|406.42|402.32|16
1638341560000|2021-12-01 06:52:40|406.55|402.45|406.71|402.61|406.71|402.61|406.55|402.45|17
1638341570000|2021-12-01 06:52:50|406.72|402.62|406.93|402.83|407.09|402.99|406.66|402.56|22
1638341580000|2021-12-01 06:53:00|407.19|403.09|406.99|402.89|407.2|403.1|406.97|402.87|12
1638341590000|2021-12-01 06:53:10|407|402.9|407.08|402.98|407.15|403.05|406.97|402.87|12
1638341600000|2021-12-01 06:53:20|407.05|402.95|407.14|403.04|407.16|403.06|407.05|402.95|9
1638341610000|2021-12-01 06:53:30|407.17|403.07|406.99|402.89|407.23|403.13|406.99|402.89|11
1638341620000|2021-12-01 06:53:40|406.95|402.85|406.84|402.74|407.15|403.05|406.84|402.74|27
1638341630000|2021-12-01 06:53:50|406.83|402.73|406.83|402.73|406.98|402.88|406.83|402.73|15
1638341640000|2021-12-01 06:54:00|406.98|402.88|406.97|402.87|406.98|402.88|406.87|402.77|12
1638341650000|2021-12-01 06:54:10|406.96|402.86|407.03|402.93|407.03|402.93|406.88|402.78|17
1638341660000|2021-12-01 06:54:20|407.05|402.95|406.98|402.88|407.05|402.95|406.96|402.86|10
1638341670000|2021-12-01 06:54:30|406.92|402.82|406.78|402.68|407.11|403.01|406.78|402.68|19
1638341680000|2021-12-01 06:54:40|406.76|402.66|406.64|402.54|406.76|402.66|406.63|402.53|10
1638341690000|2021-12-01 06:54:50|406.62|402.52|406.64|402.54|406.64|402.54|406.61|402.51|7
1638341700000|2021-12-01 06:55:00|406.65|402.55|406.9|402.8|406.9|402.8|406.65|402.55|8
1638341710000|2021-12-01 06:55:10|406.95|402.85|406.73|402.63|406.99|402.89|406.73|402.63|11
1638341720000|2021-12-01 06:55:20|406.77|402.67|406.71|402.61|406.78|402.68|406.63|402.53|11
1638341730000|2021-12-01 06:55:30|406.68|402.58|406.68|402.58|406.7|402.6|406.67|402.57|8
1638341740000|2021-12-01 06:55:40|406.69|402.59|406.82|402.72|406.82|402.72|406.68|402.58|11
1638341750000|2021-12-01 06:55:50|406.76|402.66|406.74|402.64|407.04|402.94|406.74|402.64|5
1638341760000|2021-12-01 06:56:00|406.8|402.7|406.81|402.71|406.82|402.72|406.8|402.7|6
1638341770000|2021-12-01 06:56:10|406.82|402.72|406.82|402.72|406.82|402.72|406.82|402.72|1
1638341780000|2021-12-01 06:56:20|406.81|402.71|406.84|402.74|407.05|402.95|406.7|402.6|9
1638341790000|2021-12-01 06:56:30|406.83|402.73|407.19|403.09|407.29|403.19|406.83|402.73|18
1638341800000|2021-12-01 06:56:40|407.18|403.08|407.26|403.16|407.28|403.18|407.18|403.08|5
1638341810000|2021-12-01 06:56:50|407.27|403.17|407.33|403.23|407.33|403.23|407.27|403.17|4
1638341820000|2021-12-01 06:57:00|407.28|403.18|407.29|403.19|407.29|403.19|407.14|403.04|19
1638341830000|2021-12-01 06:57:10|407.28|403.18|407.25|403.15|407.36|403.26|407.25|403.15|8
1638341840000|2021-12-01 06:57:20|407.23|403.13|407.23|403.13|407.27|403.17|407.22|403.12|12
1638341850000|2021-12-01 06:57:30|407.15|403.05|407.16|403.06|407.19|403.09|407.15|403.05|6
1638341860000|2021-12-01 06:57:40|407.19|403.09|407.08|402.98|407.19|403.09|407|402.9|14
1638341870000|2021-12-01 06:57:50|407.11|403.01|407.17|403.07|407.17|403.07|406.97|402.87|8
1638341880000|2021-12-01 06:58:00|407.1|403|407.18|403.08|407.19|403.09|407.04|402.94|12
1638341890000|2021-12-01 06:58:10|407.17|403.07|406.98|402.88|407.17|403.07|406.75|402.65|17
1638341900000|2021-12-01 06:58:20|406.97|402.87|406.85|402.75|406.97|402.87|406.58|402.48|24
1638341910000|2021-12-01 06:58:30|406.86|402.76|406.93|402.83|406.93|402.83|406.71|402.61|16
1638341920000|2021-12-01 06:58:40|406.88|402.78|406.85|402.75|406.91|402.81|406.78|402.68|11
1638341930000|2021-12-01 06:58:50|406.71|402.61|406.69|402.59|406.77|402.67|406.6|402.5|12
1638341940000|2021-12-01 06:59:00|406.7|402.6|406.64|402.54|406.77|402.67|406.61|402.51|13
1638341950000|2021-12-01 06:59:10|406.65|402.55|406.78|402.68|406.81|402.71|406.65|402.55|17
1638341960000|2021-12-01 06:59:20|406.75|402.65|406.82|402.72|406.82|402.72|406.73|402.63|11
1638341970000|2021-12-01 06:59:30|406.81|402.71|406.66|402.56|406.82|402.72|406.62|402.52|6
1638341980000|2021-12-01 06:59:40|406.65|402.55|406.65|402.55|406.67|402.57|406.61|402.51|13
1638341990000|2021-12-01 06:59:50|406.67|402.57|406.66|402.56|406.67|402.57|406.57|402.47|15
1638342000000|2021-12-01 07:00:00|406.79|402.69|406.62|402.52|406.8|402.7|406.51|402.41|28
1638342010000|2021-12-01 07:00:10|406.64|402.54|406.69|402.59|406.76|402.66|406.57|402.47|27
1638342020000|2021-12-01 07:00:20|406.71|402.61|406.71|402.61|406.75|402.65|406.55|402.45|18
1638342030000|2021-12-01 07:00:30|406.72|402.62|406.66|402.56|406.72|402.62|406.59|402.49|12
1638342040000|2021-12-01 07:00:40|406.67|402.57|406.65|402.55|406.72|402.62|406.62|402.52|17
1638342050000|2021-12-01 07:00:50|406.62|402.52|406.6|402.5|406.65|402.55|406.6|402.5|5
1638342070000|2021-12-01 07:01:10|406.7|402.6|406.72|402.62|406.72|402.62|406.68|402.58|3
1638342080000|2021-12-01 07:01:20|406.63|402.53|406.73|402.63|406.73|402.63|406.62|402.52|10
1638342090000|2021-12-01 07:01:30|406.75|402.65|406.8|402.7|406.84|402.74|406.72|402.62|9
1638342100000|2021-12-01 07:01:40|406.81|402.71|406.52|402.42|406.81|402.71|406.52|402.42|12
1638342110000|2021-12-01 07:01:50|406.51|402.41|406.03|401.93|406.58|402.48|406.03|401.93|18
1638342120000|2021-12-01 07:02:00|406.01|401.91|405.95|401.85|406.12|402.02|405.87|401.77|14
1638342130000|2021-12-01 07:02:10|405.89|401.79|405.73|401.63|405.9|401.8|405.72|401.62|14
1638342140000|2021-12-01 07:02:20|405.72|401.62|405.46|401.36|405.75|401.65|405.46|401.36|12
1638342150000|2021-12-01 07:02:30|405.45|401.35|405.33|401.23|405.53|401.43|405.33|401.23|10
1638342160000|2021-12-01 07:02:40|405.38|401.28|405.27|401.17|405.38|401.28|405.14|401.04|24
1638342170000|2021-12-01 07:02:50|405.25|401.15|405.23|401.13|405.28|401.18|405.22|401.12|9
1638342180000|2021-12-01 07:03:00|405.21|401.11|405.24|401.14|405.25|401.15|405.21|401.11|5
1638342190000|2021-12-01 07:03:10|405.27|401.17|405.32|401.22|405.35|401.25|405.27|401.17|13
1638342200000|2021-12-01 07:03:20|405.31|401.21|405.48|401.38|405.49|401.39|405.27|401.17|13
1638342210000|2021-12-01 07:03:30|405.47|401.37|405.42|401.32|405.48|401.38|405.38|401.28|12
1638342220000|2021-12-01 07:03:40|405.4|401.3|405.34|401.24|405.4|401.3|405.33|401.23|10
1638342230000|2021-12-01 07:03:50|405.33|401.23|405.37|401.27|405.42|401.32|405.31|401.21|16
1638342240000|2021-12-01 07:04:00|405.51|401.41|405.44|401.34|405.51|401.41|405.32|401.22|12
1638342250000|2021-12-01 07:04:10|405.42|401.32|405.34|401.24|405.42|401.32|405.33|401.23|12
1638342260000|2021-12-01 07:04:20|405.36|401.26|405.24|401.14|405.36|401.26|405.24|401.14|8
1638342270000|2021-12-01 07:04:30|405.27|401.17|405.33|401.23|405.35|401.25|405.23|401.13|8
1638342280000|2021-12-01 07:04:40|405.37|401.27|405.36|401.26|405.37|401.27|405.28|401.18|8
1638342290000|2021-12-01 07:04:50|405.37|401.27|405.38|401.28|405.39|401.29|405.29|401.19|12
1638342300000|2021-12-01 07:05:00|405.41|401.31|405.36|401.26|405.41|401.31|405.34|401.24|4
1638342310000|2021-12-01 07:05:10|405.38|401.28|405.25|401.15|405.38|401.28|405.17|401.07|25
1638342320000|2021-12-01 07:05:20|405.26|401.16|405.47|401.37|405.55|401.45|405.23|401.13|23
1638342330000|2021-12-01 07:05:30|405.46|401.36|405.65|401.55|405.71|401.61|405.45|401.35|18
1638342340000|2021-12-01 07:05:40|405.66|401.56|405.62|401.52|405.69|401.59|405.62|401.52|7
1638342350000|2021-12-01 07:05:50|405.63|401.53|405.69|401.59|405.83|401.73|405.63|401.53|8
1638342360000|2021-12-01 07:06:00|405.66|401.56|405.65|401.55|405.71|401.61|405.65|401.55|5
1638342370000|2021-12-01 07:06:10|405.67|401.57|405.75|401.65|405.75|401.65|405.67|401.57|8
1638342380000|2021-12-01 07:06:20|405.74|401.64|405.74|401.64|405.75|401.65|405.7|401.6|14
1638342390000|2021-12-01 07:06:30|405.73|401.63|405.84|401.74|405.84|401.74|405.73|401.63|7
1638342400000|2021-12-01 07:06:40|405.82|401.72|405.95|401.85|405.96|401.86|405.81|401.71|14
1638342410000|2021-12-01 07:06:50|405.93|401.83|405.81|401.71|405.93|401.83|405.81|401.71|12
1638342420000|2021-12-01 07:07:00|405.8|401.7|405.81|401.71|405.81|401.71|405.79|401.69|3
1638342430000|2021-12-01 07:07:10|405.8|401.7|405.91|401.81|405.91|401.81|405.8|401.7|8
1638342440000|2021-12-01 07:07:20|405.9|401.8|406.11|402.01|406.16|402.06|405.9|401.8|6
1638342450000|2021-12-01 07:07:30|406.07|401.97|406.09|401.99|406.16|402.06|406.05|401.95|11
1638342460000|2021-12-01 07:07:40|406.12|402.02|406.16|402.06|406.16|402.06|406.09|401.99|15
1638342470000|2021-12-01 07:07:50|406.15|402.05|406.23|402.13|406.23|402.13|406.12|402.02|10
1638342480000|2021-12-01 07:08:00|406.24|402.14|406.31|402.21|406.32|402.22|406.18|402.08|11
1638342490000|2021-12-01 07:08:10|406.3|402.2|406.21|402.11|406.34|402.24|406.18|402.08|12
1638342500000|2021-12-01 07:08:20|406.23|402.13|406.81|402.71|406.81|402.71|406.23|402.13|24
1638342510000|2021-12-01 07:08:30|406.87|402.77|407.04|402.94|407.07|402.97|406.81|402.71|24
1638342520000|2021-12-01 07:08:40|407.02|402.92|407.11|403.01|407.16|403.06|407.02|402.92|9
1638342530000|2021-12-01 07:08:50|407.12|403.02|407.24|403.14|407.39|403.29|407.12|403.02|20
1638342540000|2021-12-01 07:09:00|407.25|403.15|407.4|403.3|407.42|403.32|407.23|403.13|26
1638342550000|2021-12-01 07:09:10|407.38|403.28|407.62|403.52|407.7|403.6|407.38|403.28|22
1638342560000|2021-12-01 07:09:20|407.64|403.54|407.66|403.56|407.73|403.63|407.54|403.44|28
1638342570000|2021-12-01 07:09:30|407.7|403.6|407.9|403.8|408.02|403.92|407.67|403.57|19
1638342580000|2021-12-01 07:09:40|407.93|403.83|407.95|403.85|407.96|403.86|407.92|403.82|6
1638342590000|2021-12-01 07:09:50|407.98|403.88|407.63|403.53|407.98|403.88|407.59|403.49|18
1638342600000|2021-12-01 07:10:00|407.64|403.54|407.98|403.88|407.98|403.88|407.55|403.45|22
1638342610000|2021-12-01 07:10:10|407.97|403.87|407.88|403.78|408.01|403.91|407.79|403.69|31
1638342620000|2021-12-01 07:10:20|407.89|403.79|407.82|403.72|407.89|403.79|407.81|403.71|19
1638342630000|2021-12-01 07:10:30|407.72|403.62|407.76|403.66|407.79|403.69|407.61|403.51|22
1638342640000|2021-12-01 07:10:40|407.73|403.63|407.58|403.48|407.74|403.64|407.58|403.48|26
1638342650000|2021-12-01 07:10:50|407.57|403.47|407.33|403.23|407.57|403.47|407.2|403.1|27
1638342660000|2021-12-01 07:11:00|407.31|403.21|407.46|403.36|407.47|403.37|407.31|403.21|14
1638342670000|2021-12-01 07:11:10|407.45|403.35|407.58|403.48|407.58|403.48|407.45|403.35|6
1638342680000|2021-12-01 07:11:20|407.59|403.49|407.74|403.64|407.77|403.67|407.59|403.49|16
1638342690000|2021-12-01 07:11:30|407.73|403.63|407.75|403.65|407.75|403.65|407.72|403.62|5
1638342700000|2021-12-01 07:11:40|407.73|403.63|407.71|403.61|407.73|403.63|407.71|403.61|2
1638342710000|2021-12-01 07:11:50|407.72|403.62|407.8|403.7|407.82|403.72|407.71|403.61|8
1638342720000|2021-12-01 07:12:00|407.82|403.72|407.8|403.7|407.84|403.74|407.76|403.66|15
1638342730000|2021-12-01 07:12:10|407.77|403.67|407.78|403.68|407.78|403.68|407.77|403.67|2
1638342740000|2021-12-01 07:12:20|407.8|403.7|407.76|403.66|407.8|403.7|407.76|403.66|3
1638342750000|2021-12-01 07:12:30|407.77|403.67|407.76|403.66|407.77|403.67|407.76|403.66|2
1638342760000|2021-12-01 07:12:40|407.77|403.67|407.72|403.62|407.78|403.68|407.71|403.61|13
1638342770000|2021-12-01 07:12:50|407.71|403.61|407.71|403.61|407.73|403.63|407.71|403.61|3
1638342780000|2021-12-01 07:13:00|407.72|403.62|407.77|403.67|407.77|403.67|407.68|403.58|9
1638342790000|2021-12-01 07:13:10|407.76|403.66|407.75|403.65|407.76|403.66|407.75|403.65|2
1638342800000|2021-12-01 07:13:20|407.76|403.66|407.77|403.67|407.82|403.72|407.75|403.65|12
1638342810000|2021-12-01 07:13:30|407.8|403.7|407.77|403.67|407.81|403.71|407.74|403.64|19
1638342820000|2021-12-01 07:13:40|407.74|403.64|407.94|403.84|407.97|403.87|407.74|403.64|13
1638342830000|2021-12-01 07:13:50|407.95|403.85|407.73|403.63|407.98|403.88|407.73|403.63|17
1638342840000|2021-12-01 07:14:00|407.74|403.64|407.74|403.64|407.77|403.67|407.72|403.62|13
1638342850000|2021-12-01 07:14:10|407.68|403.58|407.74|403.64|407.76|403.66|407.67|403.57|14
1638342860000|2021-12-01 07:14:20|407.73|403.63|407.63|403.53|407.73|403.63|407.61|403.51|9
1638342870000|2021-12-01 07:14:30|407.62|403.52|407.7|403.6|407.71|403.61|407.62|403.52|6
1638342880000|2021-12-01 07:14:40|407.56|403.46|407.56|403.46|407.61|403.51|407.53|403.43|5
1638342890000|2021-12-01 07:14:50|407.58|403.48|407.62|403.52|407.65|403.55|407.58|403.48|12
1638342900000|2021-12-01 07:15:00|407.58|403.48|407.74|403.64|407.78|403.68|407.58|403.48|9
1638342910000|2021-12-01 07:15:10|407.77|403.67|407.84|403.74|407.84|403.74|407.56|403.46|8
1638342920000|2021-12-01 07:15:20|407.73|403.63|407.71|403.61|407.84|403.74|407.71|403.61|11
1638342930000|2021-12-01 07:15:30|407.69|403.59|407.71|403.61|407.76|403.66|407.6|403.5|15
1638342940000|2021-12-01 07:15:40|407.72|403.62|407.66|403.56|407.73|403.63|407.66|403.56|6
1638342950000|2021-12-01 07:15:50|407.69|403.59|407.83|403.73|407.86|403.76|407.69|403.59|19
1638342960000|2021-12-01 07:16:00|407.86|403.76|407.79|403.69|407.95|403.85|407.73|403.63|27
1638342970000|2021-12-01 07:16:10|407.73|403.63|408.05|403.95|408.09|403.99|407.73|403.63|24
1638342980000|2021-12-01 07:16:20|408.06|403.96|408.01|403.91|408.25|404.15|408.01|403.91|28
1638342990000|2021-12-01 07:16:30|408.02|403.92|408.05|403.95|408.05|403.95|407.96|403.86|10
1638343000000|2021-12-01 07:16:40|408.04|403.94|408.09|403.99|408.15|404.05|408.03|403.93|9
1638343010000|2021-12-01 07:16:50|408.08|403.98|408.14|404.04|408.16|404.06|408.06|403.96|12
1638343020000|2021-12-01 07:17:00|408.15|404.05|408.14|404.04|408.16|404.06|408.08|403.98|17
1638343030000|2021-12-01 07:17:10|408.18|404.08|408.11|404.01|408.18|404.08|408.07|403.97|18
1638343040000|2021-12-01 07:17:20|408.09|403.99|407.89|403.79|408.11|404.01|407.89|403.79|20
1638343050000|2021-12-01 07:17:30|407.87|403.77|407.91|403.81|407.95|403.85|407.71|403.61|18
1638343060000|2021-12-01 07:17:40|407.93|403.83|407.93|403.83|408.01|403.91|407.9|403.8|15
1638343070000|2021-12-01 07:17:50|407.92|403.82|407.89|403.79|407.94|403.84|407.77|403.67|13
1638343080000|2021-12-01 07:18:00|407.91|403.81|408.06|403.96|408.06|403.96|407.79|403.69|21
1638343090000|2021-12-01 07:18:10|408.1|404|407.97|403.87|408.28|404.18|407.97|403.87|14
1638343100000|2021-12-01 07:18:20|408.1|404|408.27|404.17|408.28|404.18|407.96|403.86|22
1638343110000|2021-12-01 07:18:30|408.29|404.19|408.28|404.18|408.34|404.24|408.25|404.15|8
1638343120000|2021-12-01 07:18:40|408.32|404.22|408.62|404.52|408.62|404.52|408.32|404.22|15
1638343130000|2021-12-01 07:18:50|408.61|404.51|408.6|404.5|408.62|404.52|408.35|404.25|14
1638343140000|2021-12-01 07:19:00|408.61|404.51|408.87|404.77|408.91|404.81|408.61|404.51|24
1638343150000|2021-12-01 07:19:10|408.9|404.8|408.95|404.85|409.01|404.91|408.89|404.79|20
1638343160000|2021-12-01 07:19:20|408.94|404.84|408.87|404.77|408.98|404.88|408.86|404.76|21
1638343170000|2021-12-01 07:19:30|408.81|404.71|408.6|404.5|408.81|404.71|408.53|404.43|20
1638343180000|2021-12-01 07:19:40|408.56|404.46|408.41|404.31|408.56|404.46|408.38|404.28|24
1638343190000|2021-12-01 07:19:50|408.4|404.3|408.42|404.32|408.48|404.38|408.4|404.3|9
1638343200000|2021-12-01 07:20:00|408.43|404.33|408.67|404.57|408.67|404.57|408.42|404.32|21
1638343210000|2021-12-01 07:20:10|408.66|404.56|408.65|404.55|408.66|404.56|408.45|404.35|18
1638343220000|2021-12-01 07:20:20|408.6|404.5|408.57|404.47|408.66|404.56|408.39|404.29|15
1638343230000|2021-12-01 07:20:30|408.4|404.3|408.18|404.08|408.59|404.49|408.09|403.99|20
1638343240000|2021-12-01 07:20:40|408.17|404.07|407.87|403.77|408.17|404.07|407.87|403.77|15
1638343250000|2021-12-01 07:20:50|407.86|403.76|407.87|403.77|408.05|403.95|407.86|403.76|11
1638343260000|2021-12-01 07:21:00|407.88|403.78|408.04|403.94|408.06|403.96|407.88|403.78|9
1638343270000|2021-12-01 07:21:10|408.02|403.92|407.87|403.77|408.02|403.92|407.86|403.76|7
1638343280000|2021-12-01 07:21:20|407.89|403.79|407.92|403.82|407.92|403.82|407.89|403.79|2
1638343290000|2021-12-01 07:21:30|407.94|403.84|408.02|403.92|408.04|403.94|407.71|403.61|13
1638343300000|2021-12-01 07:21:40|407.97|403.87|407.87|403.77|408.02|403.92|407.81|403.71|9
1638343310000|2021-12-01 07:21:50|408.05|403.95|407.85|403.75|408.07|403.97|407.79|403.69|7
1638343320000|2021-12-01 07:22:00|407.88|403.78|407.88|403.78|407.91|403.81|407.82|403.72|10
1638343330000|2021-12-01 07:22:10|407.86|403.76|407.93|403.83|407.98|403.88|407.86|403.76|11
1638343340000|2021-12-01 07:22:20|407.97|403.87|408.45|404.35|408.45|404.35|407.97|403.87|14
1638343350000|2021-12-01 07:22:30|408.25|404.15|408.25|404.15|408.33|404.23|408.2|404.1|11
1638343360000|2021-12-01 07:22:40|408.27|404.17|408.15|404.05|408.28|404.18|407.91|403.81|20
1638343370000|2021-12-01 07:22:50|408.16|404.06|407.94|403.84|408.22|404.12|407.94|403.84|15
1638343380000|2021-12-01 07:23:00|408.01|403.91|408.15|404.05|408.3|404.2|407.92|403.82|21
1638343390000|2021-12-01 07:23:10|408.19|404.09|407.99|403.89|408.21|404.11|407.99|403.89|23
1638343400000|2021-12-01 07:23:20|407.98|403.88|407.76|403.66|408.03|403.93|407.76|403.66|19
1638343410000|2021-12-01 07:23:30|407.75|403.65|407.72|403.62|407.84|403.74|407.58|403.48|21
1638343420000|2021-12-01 07:23:40|407.86|403.76|407.75|403.65|407.88|403.78|407.75|403.65|7
1638343430000|2021-12-01 07:23:50|407.74|403.64|407.57|403.47|407.74|403.64|407.57|403.47|5
1638343440000|2021-12-01 07:24:00|407.63|403.53|407.69|403.59|407.73|403.63|407.63|403.53|11
1638343450000|2021-12-01 07:24:10|407.7|403.6|407.74|403.64|407.77|403.67|407.58|403.48|17
1638343460000|2021-12-01 07:24:20|407.77|403.67|407.86|403.76|407.86|403.76|407.77|403.67|12
1638343470000|2021-12-01 07:24:30|407.83|403.73|408.06|403.96|408.06|403.96|407.83|403.73|2
1638343480000|2021-12-01 07:24:40|408.07|403.97|408|403.9|408.07|403.97|407.88|403.78|9
1638343490000|2021-12-01 07:24:50|407.99|403.89|407.99|403.89|407.99|403.89|407.99|403.89|1
1638343500000|2021-12-01 07:25:00|407.97|403.87|407.77|403.67|407.97|403.87|407.73|403.63|14
1638343510000|2021-12-01 07:25:10|407.75|403.65|407.78|403.68|407.78|403.68|407.66|403.56|15
1638343520000|2021-12-01 07:25:20|407.68|403.58|407.66|403.56|407.81|403.71|407.66|403.56|10
1638343530000|2021-12-01 07:25:30|407.82|403.72|407.89|403.79|407.99|403.89|407.68|403.58|14
1638343540000|2021-12-01 07:25:40|407.88|403.78|407.77|403.67|407.9|403.8|407.76|403.66|7
1638343550000|2021-12-01 07:25:50|407.75|403.65|407.75|403.65|407.79|403.69|407.75|403.65|7
1638343560000|2021-12-01 07:26:00|407.77|403.67|407.82|403.72|407.82|403.72|407.72|403.62|14
1638343570000|2021-12-01 07:26:10|407.85|403.75|407.81|403.71|407.86|403.76|407.78|403.68|6
1638343580000|2021-12-01 07:26:20|407.8|403.7|407.8|403.7|407.81|403.71|407.73|403.63|11
1638343590000|2021-12-01 07:26:30|407.81|403.71|407.8|403.7|407.81|403.71|407.78|403.68|10
1638343600000|2021-12-01 07:26:40|407.79|403.69|407.79|403.69|407.8|403.7|407.78|403.68|5
1638343610000|2021-12-01 07:26:50|407.78|403.68|407.82|403.72|407.92|403.82|407.78|403.68|5
1638343620000|2021-12-01 07:27:00|407.83|403.73|407.74|403.64|407.85|403.75|407.72|403.62|13
1638343630000|2021-12-01 07:27:10|407.75|403.65|407.59|403.49|407.78|403.68|407.59|403.49|15
1638343640000|2021-12-01 07:27:20|407.64|403.54|407.62|403.52|407.67|403.57|407.61|403.51|10
1638343650000|2021-12-01 07:27:30|407.63|403.53|407.69|403.59|407.7|403.6|407.58|403.48|18
1638343660000|2021-12-01 07:27:40|407.66|403.56|407.66|403.56|407.66|403.56|407.61|403.51|13
1638343670000|2021-12-01 07:27:50|407.82|403.72|407.74|403.64|407.84|403.74|407.72|403.62|12
1638343680000|2021-12-01 07:28:00|407.67|403.57|407.61|403.51|407.69|403.59|407.59|403.49|11
1638343690000|2021-12-01 07:28:10|407.69|403.59|407.87|403.77|407.93|403.83|407.69|403.59|14
1638343700000|2021-12-01 07:28:20|407.86|403.76|407.86|403.76|407.96|403.86|407.85|403.75|16
1638343710000|2021-12-01 07:28:30|407.8|403.7|407.83|403.73|407.9|403.8|407.78|403.68|16
1638343720000|2021-12-01 07:28:40|407.86|403.76|407.89|403.79|407.95|403.85|407.83|403.73|8
1638343730000|2021-12-01 07:28:50|407.91|403.81|408.14|404.04|408.14|404.04|407.8|403.7|9
1638343740000|2021-12-01 07:29:00|408.13|404.03|407.97|403.87|408.14|404.04|407.92|403.82|7
1638343750000|2021-12-01 07:29:10|407.93|403.83|407.98|403.88|407.98|403.88|407.93|403.83|5
1638343760000|2021-12-01 07:29:20|408.01|403.91|407.99|403.89|408.01|403.91|407.92|403.82|14
1638343770000|2021-12-01 07:29:30|407.98|403.88|407.92|403.82|407.98|403.88|407.87|403.77|14
1638343780000|2021-12-01 07:29:40|407.93|403.83|407.94|403.84|408.15|404.05|407.8|403.7|17
1638343790000|2021-12-01 07:29:50|407.96|403.86|407.98|403.88|407.98|403.88|407.96|403.86|3
1638343800000|2021-12-01 07:30:00|407.97|403.87|407.9|403.8|407.98|403.88|407.86|403.76|14
1638343810000|2021-12-01 07:30:10|407.91|403.81|407.85|403.75|407.93|403.83|407.76|403.66|15
1638343820000|2021-12-01 07:30:20|407.82|403.72|407.81|403.71|407.86|403.76|407.72|403.62|17
1638343830000|2021-12-01 07:30:30|407.69|403.59|407.75|403.65|407.82|403.72|407.69|403.59|11
1638343840000|2021-12-01 07:30:40|407.78|403.68|407.81|403.71|407.81|403.71|407.78|403.68|4
1638343850000|2021-12-01 07:30:50|407.84|403.74|407.89|403.79|407.89|403.79|407.79|403.69|8
1638343860000|2021-12-01 07:31:00|407.88|403.78|408.13|404.03|408.13|404.03|407.88|403.78|17
1638343870000|2021-12-01 07:31:10|408.18|404.08|408.08|403.98|408.18|404.08|408.08|403.98|6
1638343880000|2021-12-01 07:31:20|408.09|403.99|408.28|404.18|408.3|404.2|408.09|403.99|11
1638343890000|2021-12-01 07:31:30|408.29|404.19|408.27|404.17|408.3|404.2|408.27|404.17|9
1638343900000|2021-12-01 07:31:40|408.28|404.18|408.28|404.18|408.28|404.18|408.26|404.16|5
1638343910000|2021-12-01 07:31:50|408.27|404.17|408.52|404.42|408.56|404.46|408.27|404.17|15
1638343920000|2021-12-01 07:32:00|408.53|404.43|408.48|404.38|408.64|404.54|408.48|404.38|17
1638343930000|2021-12-01 07:32:10|408.52|404.42|408.52|404.42|408.59|404.49|408.48|404.38|6
1638343940000|2021-12-01 07:32:20|408.54|404.44|408.56|404.46|408.56|404.46|408.52|404.42|8
1638343950000|2021-12-01 07:32:30|408.51|404.41|408.5|404.4|408.51|404.41|408.46|404.36|9
1638343960000|2021-12-01 07:32:40|408.48|404.38|408.49|404.39|408.5|404.4|408.28|404.18|20
1638343970000|2021-12-01 07:32:50|408.52|404.42|408.52|404.42|408.53|404.43|408.51|404.41|7
1638343980000|2021-12-01 07:33:00|408.51|404.41|408.64|404.54|408.64|404.54|408.38|404.28|20
1638343990000|2021-12-01 07:33:10|408.63|404.53|408.63|404.53|408.64|404.54|408.53|404.43|16
1638344000000|2021-12-01 07:33:20|408.65|404.55|408.61|404.51|408.65|404.55|408.52|404.42|11
1638344010000|2021-12-01 07:33:30|408.64|404.54|408.58|404.48|408.64|404.54|408.53|404.43|12
1638344020000|2021-12-01 07:33:40|408.57|404.47|408.73|404.63|408.74|404.64|408.56|404.46|7
1638344030000|2021-12-01 07:33:50|408.74|404.64|408.67|404.57|408.74|404.64|408.64|404.54|6
1638344040000|2021-12-01 07:34:00|408.65|404.55|408.66|404.56|408.68|404.58|408.64|404.54|5
1638344050000|2021-12-01 07:34:10|408.65|404.55|408.66|404.56|408.73|404.63|408.62|404.52|18
1638344060000|2021-12-01 07:34:20|408.67|404.57|408.74|404.64|408.74|404.64|408.6|404.5|23
1638344070000|2021-12-01 07:34:30|408.77|404.67|408.65|404.55|408.79|404.69|408.59|404.49|21
1638344080000|2021-12-01 07:34:40|408.63|404.53|408.47|404.37|408.69|404.59|408.44|404.34|17
1638344090000|2021-12-01 07:34:50|408.48|404.38|408.27|404.17|408.48|404.38|408.27|404.17|12
1638344100000|2021-12-01 07:35:00|408.24|404.14|408.22|404.12|408.41|404.31|408.15|404.05|15
1638344110000|2021-12-01 07:35:10|408.21|404.11|408.03|403.93|408.35|404.25|408.03|403.93|16
1638344120000|2021-12-01 07:35:20|408.01|403.91|408.05|403.95|408.14|404.04|407.86|403.76|17
1638344130000|2021-12-01 07:35:30|408.02|403.92|407.99|403.89|408.02|403.92|407.96|403.86|8
1638344140000|2021-12-01 07:35:40|408.04|403.94|407.95|403.85|408.11|404.01|407.95|403.85|11
1638344150000|2021-12-01 07:35:50|407.96|403.86|407.92|403.82|408.03|403.93|407.86|403.76|19
1638344160000|2021-12-01 07:36:00|407.93|403.83|407.92|403.82|408.06|403.96|407.9|403.8|16
1638344170000|2021-12-01 07:36:10|407.95|403.85|407.92|403.82|408.06|403.96|407.89|403.79|19
1638344180000|2021-12-01 07:36:20|407.9|403.8|407.82|403.72|407.95|403.85|407.82|403.72|10
1638344190000|2021-12-01 07:36:30|407.85|403.75|407.83|403.73|407.86|403.76|407.77|403.67|16
1638344200000|2021-12-01 07:36:40|407.82|403.72|407.68|403.58|407.86|403.76|407.68|403.58|14
1638344210000|2021-12-01 07:36:50|407.67|403.57|407.69|403.59|407.82|403.72|407.67|403.57|9
1638344220000|2021-12-01 07:37:00|407.7|403.6|407.66|403.56|407.72|403.62|407.64|403.54|15
1638344230000|2021-12-01 07:37:10|407.69|403.59|407.72|403.62|407.72|403.62|407.65|403.55|9
1638344240000|2021-12-01 07:37:20|407.69|403.59|407.88|403.78|407.88|403.78|407.68|403.58|12
1638344250000|2021-12-01 07:37:30|407.9|403.8|407.83|403.73|407.96|403.86|407.83|403.73|15
1638344260000|2021-12-01 07:37:40|407.91|403.81|407.98|403.88|407.98|403.88|407.88|403.78|8
1638344270000|2021-12-01 07:37:50|407.97|403.87|407.97|403.87|407.98|403.88|407.83|403.73|10
1638344280000|2021-12-01 07:38:00|407.95|403.85|407.97|403.87|407.99|403.89|407.94|403.84|14
1638344290000|2021-12-01 07:38:10|407.96|403.86|407.86|403.76|407.96|403.86|407.86|403.76|3
1638344300000|2021-12-01 07:38:20|407.94|403.84|407.93|403.83|407.96|403.86|407.88|403.78|13
1638344310000|2021-12-01 07:38:30|407.9|403.8|407.83|403.73|407.93|403.83|407.83|403.73|12
1638344320000|2021-12-01 07:38:40|407.86|403.76|408|403.9|408|403.9|407.79|403.69|16
1638344330000|2021-12-01 07:38:50|408.01|403.91|407.72|403.62|408.01|403.91|407.72|403.62|22
1638344350000|2021-12-01 07:39:10|407.71|403.61|407.54|403.44|407.76|403.66|407.54|403.44|10
1638344360000|2021-12-01 07:39:20|407.56|403.46|407.67|403.57|407.68|403.58|407.56|403.46|6
1638344370000|2021-12-01 07:39:30|407.69|403.59|407.69|403.59|407.69|403.59|407.69|403.59|1
1638344380000|2021-12-01 07:39:40|407.7|403.6|407.4|403.3|407.7|403.6|407.4|403.3|18
1638344390000|2021-12-01 07:39:50|407.41|403.31|407.44|403.34|407.49|403.39|407.4|403.3|9
1638344400000|2021-12-01 07:40:00|407.29|403.19|407.55|403.45|407.56|403.46|407.29|403.19|16
1638344410000|2021-12-01 07:40:10|407.56|403.46|407.58|403.48|407.6|403.5|407.52|403.42|11
1638344420000|2021-12-01 07:40:20|407.56|403.46|407.55|403.45|407.65|403.55|407.51|403.41|19
1638344430000|2021-12-01 07:40:30|407.38|403.28|407.55|403.45|407.56|403.46|407.38|403.28|14
1638344450000|2021-12-01 07:40:50|407.54|403.44|407.44|403.34|407.54|403.44|407.3|403.2|18
1638344460000|2021-12-01 07:41:00|407.39|403.29|407.33|403.23|407.49|403.39|407.33|403.23|13
1638344470000|2021-12-01 07:41:10|407.3|403.2|407.33|403.23|407.35|403.25|407.3|403.2|11
1638344480000|2021-12-01 07:41:20|407.32|403.22|407.3|403.2|407.32|403.22|407.3|403.2|2
1638344490000|2021-12-01 07:41:30|407.4|403.3|407.3|403.2|407.4|403.3|407.27|403.17|12
1638344500000|2021-12-01 07:41:40|407.33|403.23|407.26|403.16|407.33|403.23|407.26|403.16|4
1638344510000|2021-12-01 07:41:50|407.27|403.17|407.33|403.23|407.36|403.26|407.27|403.17|5
1638344520000|2021-12-01 07:42:00|407.32|403.22|407.38|403.28|407.38|403.28|407.31|403.21|3
1638344530000|2021-12-01 07:42:10|407.31|403.21|407.5|403.4|407.5|403.4|407.31|403.21|6
1638344540000|2021-12-01 07:42:20|407.51|403.41|407.33|403.23|407.51|403.41|407.33|403.23|7
1638344550000|2021-12-01 07:42:30|407.3|403.2|407.38|403.28|407.5|403.4|407.3|403.2|11
1638344560000|2021-12-01 07:42:40|407.47|403.37|407.48|403.38|407.52|403.42|407.38|403.28|17
1638344570000|2021-12-01 07:42:50|407.47|403.37|407.41|403.31|407.47|403.37|407.38|403.28|13
1638344580000|2021-12-01 07:43:00|407.42|403.32|407.86|403.76|407.92|403.82|407.39|403.29|22
1638344590000|2021-12-01 07:43:10|407.88|403.78|408.05|403.95|408.05|403.95|407.73|403.63|10
1638344600000|2021-12-01 07:43:20|408.09|403.99|408.11|404.01|408.13|404.03|407.88|403.78|19
1638344610000|2021-12-01 07:43:30|408.1|404|408.1|404|408.12|404.02|408.08|403.98|6
1638344620000|2021-12-01 07:43:40|408.05|403.95|408.07|403.97|408.07|403.97|408.01|403.91|9
1638344630000|2021-12-01 07:43:50|408.08|403.98|408.07|403.97|408.08|403.98|408.07|403.97|2
1638344640000|2021-12-01 07:44:00|408.03|403.93|407.87|403.77|408.03|403.93|407.87|403.77|13
1638344650000|2021-12-01 07:44:10|407.88|403.78|408.05|403.95|408.05|403.95|407.83|403.73|15
1638344660000|2021-12-01 07:44:20|408.04|403.94|408.05|403.95|408.06|403.96|408.02|403.92|9
1638344670000|2021-12-01 07:44:30|408.04|403.94|408.04|403.94|408.06|403.96|408.03|403.93|7
1638344680000|2021-12-01 07:44:40|408.02|403.92|408.1|404|408.1|404|408.02|403.92|9
1638344690000|2021-12-01 07:44:50|408.09|403.99|408.07|403.97|408.17|404.07|407.96|403.86|16
1638344700000|2021-12-01 07:45:00|408.04|403.94|408.28|404.18|408.28|404.18|408.04|403.94|12
1638344710000|2021-12-01 07:45:10|408.26|404.16|408.2|404.1|408.31|404.21|408.03|403.93|17
1638344720000|2021-12-01 07:45:20|408.17|404.07|408.32|404.22|408.32|404.22|408.09|403.99|15
1638344730000|2021-12-01 07:45:30|408.16|404.06|408.06|403.96|408.18|404.08|408.03|403.93|12
1638344740000|2021-12-01 07:45:40|408.02|403.92|408.04|403.94|408.08|403.98|407.96|403.86|12
1638344750000|2021-12-01 07:45:50|408.08|403.98|408.07|403.97|408.11|404.01|408.03|403.93|14
1638344760000|2021-12-01 07:46:00|408.08|403.98|408.15|404.05|408.19|404.09|408.03|403.93|7
1638344770000|2021-12-01 07:46:10|408.07|403.97|408.07|403.97|408.09|403.99|408.06|403.96|6
1638344780000|2021-12-01 07:46:20|408.08|403.98|408.26|404.16|408.35|404.25|408.07|403.97|29
1638344790000|2021-12-01 07:46:30|408.35|404.25|408.35|404.25|408.36|404.26|408.31|404.21|12
1638344800000|2021-12-01 07:46:40|408.36|404.26|408.17|404.07|408.39|404.29|408.17|404.07|16
1638344810000|2021-12-01 07:46:50|408.18|404.08|408.17|404.07|408.18|404.08|408.17|404.07|6
1638344820000|2021-12-01 07:47:00|408.16|404.06|408.1|404|408.19|404.09|408.09|403.99|15
1638344830000|2021-12-01 07:47:10|408.08|403.98|407.96|403.86|408.09|403.99|407.92|403.82|15
1638344840000|2021-12-01 07:47:20|407.94|403.84|407.93|403.83|407.95|403.85|407.91|403.81|14
1638344850000|2021-12-01 07:47:30|407.92|403.82|407.87|403.77|407.99|403.89|407.86|403.76|16
1638344860000|2021-12-01 07:47:40|407.88|403.78|407.87|403.77|407.89|403.79|407.87|403.77|4
1638344870000|2021-12-01 07:47:50|407.86|403.76|408.03|403.93|408.07|403.97|407.84|403.74|15
1638344880000|2021-12-01 07:48:00|408.08|403.98|408.06|403.96|408.21|404.11|408.04|403.94|14
1638344890000|2021-12-01 07:48:10|408.03|403.93|408.1|404|408.1|404|407.93|403.83|9
1638344900000|2021-12-01 07:48:20|408.08|403.98|408.36|404.26|408.37|404.27|408.06|403.96|18
1638344910000|2021-12-01 07:48:30|408.37|404.27|408.35|404.25|408.39|404.29|408.34|404.24|14
1638344920000|2021-12-01 07:48:40|408.43|404.33|408|403.9|408.44|404.34|408|403.9|23
1638344930000|2021-12-01 07:48:50|408.11|404.01|407.91|403.81|408.11|404.01|407.86|403.76|24
1638344940000|2021-12-01 07:49:00|407.93|403.83|407.97|403.87|407.99|403.89|407.86|403.76|9
1638344950000|2021-12-01 07:49:10|407.86|403.76|407.84|403.74|407.92|403.82|407.79|403.69|12
1638344960000|2021-12-01 07:49:20|407.83|403.73|407.81|403.71|407.85|403.75|407.75|403.65|18
1638344970000|2021-12-01 07:49:30|407.82|403.72|407.82|403.72|407.88|403.78|407.77|403.67|10
1638344980000|2021-12-01 07:49:40|407.81|403.71|407.92|403.82|407.92|403.82|407.8|403.7|3
1638344990000|2021-12-01 07:49:50|407.91|403.81|407.92|403.82|407.92|403.82|407.91|403.81|2
1638345000000|2021-12-01 07:50:00|407.97|403.87|407.87|403.77|407.97|403.87|407.87|403.77|7
1638345010000|2021-12-01 07:50:10|407.91|403.81|407.66|403.56|407.91|403.81|407.66|403.56|8
1638345020000|2021-12-01 07:50:20|407.65|403.55|407.54|403.44|407.65|403.55|407.54|403.44|6
1638345030000|2021-12-01 07:50:30|407.47|403.37|407.55|403.45|407.62|403.52|407.38|403.28|20
1638345040000|2021-12-01 07:50:40|407.6|403.5|407.63|403.53|407.65|403.55|407.47|403.37|11
1638345050000|2021-12-01 07:50:50|407.65|403.55|407.48|403.38|407.66|403.56|407.45|403.35|12
1638345060000|2021-12-01 07:51:00|407.42|403.32|407.41|403.31|407.45|403.35|407.32|403.22|5
1638345070000|2021-12-01 07:51:10|407.47|403.37|407.34|403.24|407.47|403.37|407.3|403.2|10
1638345080000|2021-12-01 07:51:20|407.35|403.25|407.34|403.24|407.54|403.44|407.3|403.2|13
1638345090000|2021-12-01 07:51:30|407.46|403.36|407.63|403.53|407.66|403.56|407.46|403.36|11
1638345100000|2021-12-01 07:51:40|407.49|403.39|407.42|403.32|407.49|403.39|407.42|403.32|11
1638345110000|2021-12-01 07:51:50|407.38|403.28|407.41|403.31|407.56|403.46|407.37|403.27|16
1638345120000|2021-12-01 07:52:00|407.43|403.33|407.41|403.31|407.43|403.33|407.41|403.31|2
1638345130000|2021-12-01 07:52:10|407.42|403.32|407.55|403.45|407.58|403.48|407.42|403.32|17
1638345140000|2021-12-01 07:52:20|407.53|403.43|407.53|403.43|407.6|403.5|407.53|403.43|10
1638345150000|2021-12-01 07:52:30|407.55|403.45|407.42|403.32|407.68|403.58|407.3|403.2|23
1638345160000|2021-12-01 07:52:40|407.4|403.3|407.42|403.32|407.5|403.4|407.4|403.3|6
1638345170000|2021-12-01 07:52:50|407.57|403.47|407.49|403.39|407.66|403.56|407.44|403.34|7
1638345180000|2021-12-01 07:53:00|407.46|403.36|407.46|403.36|407.56|403.46|407.46|403.36|11
1638345190000|2021-12-01 07:53:10|407.51|403.41|407.44|403.34|407.67|403.57|407.44|403.34|6
1638345200000|2021-12-01 07:53:20|407.49|403.39|407.63|403.53|407.63|403.53|407.46|403.36|8
1638345210000|2021-12-01 07:53:30|407.61|403.51|407.62|403.52|407.68|403.58|407.58|403.48|11
1638345220000|2021-12-01 07:53:40|407.66|403.56|407.66|403.56|407.66|403.56|407.66|403.56|1
1638345230000|2021-12-01 07:53:50|407.77|403.67|407.59|403.49|407.91|403.81|407.58|403.48|16
1638345240000|2021-12-01 07:54:00|407.66|403.56|407.57|403.47|407.66|403.56|407.54|403.44|15
1638345250000|2021-12-01 07:54:10|407.58|403.48|407.26|403.16|407.58|403.48|407.26|403.16|13
1638345260000|2021-12-01 07:54:20|407.22|403.12|407.25|403.15|407.34|403.24|407.22|403.12|12
1638345270000|2021-12-01 07:54:30|407.33|403.23|407.35|403.25|407.6|403.5|407.25|403.15|13
1638345280000|2021-12-01 07:54:40|407.36|403.26|407.46|403.36|407.46|403.36|407.33|403.23|12
1638345290000|2021-12-01 07:54:50|407.47|403.37|407.35|403.25|407.47|403.37|407.35|403.25|8
1638345300000|2021-12-01 07:55:00|407.37|403.27|407.42|403.32|407.42|403.32|407.19|403.09|8
1638345310000|2021-12-01 07:55:10|407.41|403.31|407.23|403.13|407.46|403.36|407.18|403.08|11
1638345320000|2021-12-01 07:55:20|407.24|403.14|407.38|403.28|407.39|403.29|407.2|403.1|19
1638345330000|2021-12-01 07:55:30|407.37|403.27|407.34|403.24|407.38|403.28|407.33|403.23|10
1638345340000|2021-12-01 07:55:40|407.37|403.27|407.44|403.34|407.45|403.35|407.36|403.26|9
1638345350000|2021-12-01 07:55:50|407.45|403.35|407.37|403.27|407.45|403.35|407.28|403.18|17
1638345360000|2021-12-01 07:56:00|407.33|403.23|407.3|403.2|407.34|403.24|407.26|403.16|13
1638345370000|2021-12-01 07:56:10|407.29|403.19|407.31|403.21|407.32|403.22|407.21|403.11|13
1638345380000|2021-12-01 07:56:20|407.32|403.22|407.33|403.23|407.33|403.23|407.32|403.22|2
1638345390000|2021-12-01 07:56:30|407.24|403.14|407.28|403.18|407.28|403.18|407.24|403.14|6
1638345400000|2021-12-01 07:56:40|407.26|403.16|407.24|403.14|407.31|403.21|407.24|403.14|6
1638345410000|2021-12-01 07:56:50|407.31|403.21|407.28|403.18|407.38|403.28|407.27|403.17|9
1638345420000|2021-12-01 07:57:00|407.29|403.19|407.69|403.59|407.69|403.59|407.29|403.19|21
1638345430000|2021-12-01 07:57:10|407.71|403.61|407.7|403.6|407.86|403.76|407.67|403.57|18
1638345440000|2021-12-01 07:57:20|407.72|403.62|407.8|403.7|407.81|403.71|407.67|403.57|15
1638345450000|2021-12-01 07:57:30|407.75|403.65|407.7|403.6|407.75|403.65|407.67|403.57|7
1638345460000|2021-12-01 07:57:40|407.69|403.59|407.68|403.58|407.71|403.61|407.68|403.58|4
1638345470000|2021-12-01 07:57:50|407.69|403.59|407.68|403.58|407.69|403.59|407.64|403.54|4
1638345480000|2021-12-01 07:58:00|407.7|403.6|407.85|403.75|407.93|403.83|407.7|403.6|9
1638345490000|2021-12-01 07:58:10|407.83|403.73|407.94|403.84|407.94|403.84|407.83|403.73|6
1638345500000|2021-12-01 07:58:20|407.93|403.83|408.25|404.15|408.27|404.17|407.93|403.83|24
1638345510000|2021-12-01 07:58:30|408.06|403.96|408.03|403.93|408.27|404.17|408.02|403.92|25
1638345520000|2021-12-01 07:58:40|408.07|403.97|407.85|403.75|408.08|403.98|407.85|403.75|8
1638345530000|2021-12-01 07:58:50|407.86|403.76|408.02|403.92|408.07|403.97|407.86|403.76|8
1638345540000|2021-12-01 07:59:00|407.97|403.87|407.91|403.81|408.01|403.91|407.91|403.81|22
1638345550000|2021-12-01 07:59:10|407.77|403.67|407.84|403.74|407.86|403.76|407.76|403.66|17
1638345560000|2021-12-01 07:59:20|407.83|403.73|407.77|403.67|407.87|403.77|407.76|403.66|16
1638345570000|2021-12-01 07:59:30|407.75|403.65|407.7|403.6|407.76|403.66|407.69|403.59|10
1638345580000|2021-12-01 07:59:40|407.69|403.59|407.56|403.46|407.75|403.65|407.51|403.41|23
1638345590000|2021-12-01 07:59:50|407.54|403.44|407.81|403.71|407.81|403.71|407.44|403.34|21
1638345600000|2021-12-01 08:00:00|407.86|403.76|407.92|403.82|407.94|403.84|407.86|403.76|14
1638345610000|2021-12-01 08:00:10|407.91|403.81|407.89|403.79|407.92|403.82|407.88|403.78|14
1638345620000|2021-12-01 08:00:20|407.88|403.78|407.88|403.78|407.88|403.78|407.83|403.73|10
1638345640000|2021-12-01 08:00:40|407.89|403.79|407.89|403.79|407.89|403.79|407.87|403.77|9
1638345650000|2021-12-01 08:00:50|407.88|403.78|407.86|403.76|407.88|403.78|407.84|403.74|5
1638345660000|2021-12-01 08:01:00|407.91|403.81|407.91|403.81|407.93|403.83|407.86|403.76|9
1638345670000|2021-12-01 08:01:10|407.87|403.77|407.9|403.8|407.93|403.83|407.87|403.77|10
1638345680000|2021-12-01 08:01:20|407.88|403.78|407.59|403.49|407.91|403.81|407.54|403.44|33
1638345690000|2021-12-01 08:01:30|407.56|403.46|407.41|403.31|407.56|403.46|407.39|403.29|26
1638345700000|2021-12-01 08:01:40|407.39|403.29|407.35|403.25|407.41|403.31|407.3|403.2|19
1638345710000|2021-12-01 08:01:50|407.31|403.21|407.19|403.09|407.35|403.25|407.01|402.91|14
1638345720000|2021-12-01 08:02:00|407.17|403.07|406.96|402.86|407.22|403.12|406.94|402.84|32
1638345730000|2021-12-01 08:02:10|406.91|402.81|406.83|402.73|406.95|402.85|406.78|402.68|27
1638345740000|2021-12-01 08:02:20|406.86|402.76|406.74|402.64|406.88|402.78|406.7|402.6|26
1638345750000|2021-12-01 08:02:30|406.75|402.65|406.66|402.56|406.75|402.65|406.66|402.56|12
1638345760000|2021-12-01 08:02:40|406.67|402.57|406.66|402.56|406.67|402.57|406.61|402.51|10
1638345770000|2021-12-01 08:02:50|406.69|402.59|407.05|402.95|407.05|402.95|406.67|402.57|15
1638345780000|2021-12-01 08:03:00|407.06|402.96|407.37|403.27|407.37|403.27|407.06|402.96|19
1638345790000|2021-12-01 08:03:10|407.41|403.31|407.26|403.16|407.59|403.49|407.19|403.09|32
1638345800000|2021-12-01 08:03:20|407.24|403.14|407.08|402.98|407.24|403.14|407.03|402.93|21
1638345810000|2021-12-01 08:03:30|407.06|402.96|406.95|402.85|407.06|402.96|406.79|402.69|25
1638345820000|2021-12-01 08:03:40|406.97|402.87|407.06|402.96|407.11|403.01|406.97|402.87|22
1638345830000|2021-12-01 08:03:50|407.02|402.92|407.06|402.96|407.06|402.96|406.99|402.89|7
1638345840000|2021-12-01 08:04:00|407.08|402.98|406.97|402.87|407.08|402.98|406.97|402.87|19
1638345850000|2021-12-01 08:04:10|406.98|402.88|406.95|402.85|407|402.9|406.95|402.85|9
1638345860000|2021-12-01 08:04:20|406.97|402.87|406.86|402.76|407|402.9|406.86|402.76|15
1638345870000|2021-12-01 08:04:30|406.93|402.83|406.99|402.89|406.99|402.89|406.9|402.8|14
1638345880000|2021-12-01 08:04:40|407|402.9|406.95|402.85|407|402.9|406.94|402.84|9
1638345890000|2021-12-01 08:04:50|406.98|402.88|406.92|402.82|407|402.9|406.92|402.82|16
1638345900000|2021-12-01 08:05:00|406.97|402.87|406.97|402.87|406.97|402.87|406.89|402.79|14
1638345910000|2021-12-01 08:05:10|406.91|402.81|406.77|402.67|406.93|402.83|406.76|402.66|26
1638345920000|2021-12-01 08:05:20|406.74|402.64|406.64|402.54|406.75|402.65|406.62|402.52|15
1638345930000|2021-12-01 08:05:30|406.63|402.53|406.59|402.49|406.63|402.53|406.59|402.49|6
1638345940000|2021-12-01 08:05:40|406.58|402.48|406.6|402.5|406.62|402.52|406.53|402.43|19
1638345950000|2021-12-01 08:05:50|406.71|402.61|406.58|402.48|406.71|402.61|406.57|402.47|23
1638345960000|2021-12-01 08:06:00|406.61|402.51|406.5|402.4|406.73|402.63|406.46|402.36|26
1638345970000|2021-12-01 08:06:10|406.49|402.39|406.34|402.24|406.54|402.44|406.32|402.22|22
1638345980000|2021-12-01 08:06:20|406.35|402.25|406.36|402.26|406.44|402.34|406.27|402.17|30
1638345990000|2021-12-01 08:06:30|406.38|402.28|406.33|402.23|406.54|402.44|406.26|402.16|26
1638346000000|2021-12-01 08:06:40|406.34|402.24|406.55|402.45|406.55|402.45|406.32|402.22|14
1638346010000|2021-12-01 08:06:50|406.52|402.42|406.53|402.43|406.55|402.45|406.38|402.28|12
1638346020000|2021-12-01 08:07:00|406.38|402.28|406.27|402.17|406.44|402.34|406.27|402.17|13
1638346030000|2021-12-01 08:07:10|406.48|402.38|406.32|402.22|406.48|402.38|406.32|402.22|6
1638346040000|2021-12-01 08:07:20|406.49|402.39|406.46|402.36|406.49|402.39|406.3|402.2|9
1638346050000|2021-12-01 08:07:30|406.43|402.33|406.24|402.14|406.43|402.33|406.22|402.12|15
1638346060000|2021-12-01 08:07:40|406.27|402.17|406.11|402.01|406.28|402.18|406.11|402.01|14
1638346070000|2021-12-01 08:07:50|406.19|402.09|406.28|402.18|406.34|402.24|406.11|402.01|11
1638346080000|2021-12-01 08:08:00|406.26|402.16|406.27|402.17|406.28|402.18|406.25|402.15|4
1638346090000|2021-12-01 08:08:10|406.21|402.11|406.22|402.12|406.34|402.24|406.1|402|18
1638346100000|2021-12-01 08:08:20|406.18|402.08|406.3|402.2|406.33|402.23|406.15|402.05|11
1638346110000|2021-12-01 08:08:30|406.32|402.22|406.25|402.15|406.32|402.22|406.25|402.15|7
1638346120000|2021-12-01 08:08:40|406.24|402.14|406.01|401.91|406.27|402.17|406.01|401.91|9
1638346130000|2021-12-01 08:08:50|406.02|401.92|406.11|402.01|406.12|402.02|406.01|401.91|10
1638346140000|2021-12-01 08:09:00|406.06|401.96|406|401.9|406.06|401.96|405.94|401.84|20
1638346150000|2021-12-01 08:09:10|406.01|401.91|405.95|401.85|406.03|401.93|405.95|401.85|9
1638346160000|2021-12-01 08:09:20|405.96|401.86|405.93|401.83|405.96|401.86|405.8|401.7|9
1638346170000|2021-12-01 08:09:30|406.08|401.98|405.83|401.73|406.08|401.98|405.77|401.67|13
1638346180000|2021-12-01 08:09:40|405.9|401.8|406.04|401.94|406.06|401.96|405.9|401.8|5
1638346190000|2021-12-01 08:09:50|405.78|401.68|405.69|401.59|405.83|401.73|405.69|401.59|10
1638346200000|2021-12-01 08:10:00|405.68|401.58|405.64|401.54|405.68|401.58|405.64|401.54|6
1638346210000|2021-12-01 08:10:10|405.7|401.6|405.16|401.06|405.7|401.6|405.16|401.06|22
1638346220000|2021-12-01 08:10:20|405.15|401.05|405.2|401.1|405.23|401.13|404.92|400.82|22
1638346230000|2021-12-01 08:10:30|405.22|401.12|405.09|400.99|405.26|401.16|405.01|400.91|21
1638346240000|2021-12-01 08:10:40|405.03|400.93|404.96|400.86|405.26|401.16|404.96|400.86|7
1638346250000|2021-12-01 08:10:50|405.03|400.93|405.06|400.96|405.08|400.98|405.03|400.93|8
1638346260000|2021-12-01 08:11:00|405.08|400.98|405.21|401.11|405.21|401.11|405|400.9|10
1638346270000|2021-12-01 08:11:10|405.18|401.08|405.02|400.92|405.21|401.11|404.99|400.89|13
1638346280000|2021-12-01 08:11:20|405.05|400.95|404.91|400.81|405.08|400.98|404.87|400.77|12
1638346290000|2021-12-01 08:11:30|404.85|400.75|404.84|400.74|404.98|400.88|404.82|400.72|15
1638346300000|2021-12-01 08:11:40|404.78|400.68|404.71|400.61|404.84|400.74|404.68|400.58|22
1638346310000|2021-12-01 08:11:50|404.87|400.77|404.84|400.74|404.87|400.77|404.7|400.6|18
1638346320000|2021-12-01 08:12:00|404.83|400.73|404.78|400.68|404.93|400.83|404.66|400.56|15
1638346330000|2021-12-01 08:12:10|404.76|400.66|404.95|400.85|404.95|400.85|404.62|400.52|23
1638346340000|2021-12-01 08:12:20|404.76|400.66|404.36|400.26|404.87|400.77|404.36|400.26|16
1638346350000|2021-12-01 08:12:30|404.29|400.19|404.58|400.48|404.6|400.5|404.29|400.19|13
1638346360000|2021-12-01 08:12:40|404.59|400.49|404.52|400.42|404.59|400.49|404.52|400.42|4
1638346370000|2021-12-01 08:12:50|404.56|400.46|404.79|400.69|404.79|400.69|404.53|400.43|7
1638346380000|2021-12-01 08:13:00|404.8|400.7|404.64|400.54|404.8|400.7|404.5|400.4|19
1638346390000|2021-12-01 08:13:10|404.6|400.5|404.69|400.59|404.69|400.59|404.42|400.32|9
1638346400000|2021-12-01 08:13:20|404.65|400.55|404.82|400.72|404.83|400.73|404.6|400.5|15
1638346410000|2021-12-01 08:13:30|404.79|400.69|404.77|400.67|404.88|400.78|404.75|400.65|9
1638346420000|2021-12-01 08:13:40|404.74|400.64|404.8|400.7|404.8|400.7|404.7|400.6|15
1638346430000|2021-12-01 08:13:50|404.77|400.67|404.72|400.62|404.85|400.75|404.67|400.57|14
1638346440000|2021-12-01 08:14:00|404.73|400.63|404.77|400.67|404.77|400.67|404.73|400.63|5
1638346450000|2021-12-01 08:14:10|404.76|400.66|404.76|400.66|404.84|400.74|404.75|400.65|7
1638346460000|2021-12-01 08:14:20|404.78|400.68|404.89|400.79|404.89|400.79|404.71|400.61|13
1638346470000|2021-12-01 08:14:30|404.9|400.8|405.15|401.05|405.16|401.06|404.75|400.65|14
1638346480000|2021-12-01 08:14:40|405.01|400.91|405.14|401.04|405.14|401.04|404.94|400.84|8
1638346490000|2021-12-01 08:14:50|404.76|400.66|405.09|400.99|405.22|401.12|404.76|400.66|21
1638346500000|2021-12-01 08:15:00|405.06|400.96|405.23|401.13|405.41|401.31|404.9|400.8|33
1638346510000|2021-12-01 08:15:10|405.29|401.19|404.93|400.83|405.29|401.19|404.93|400.83|27
1638346520000|2021-12-01 08:15:20|404.95|400.85|405.18|401.08|405.18|401.08|404.93|400.83|11
1638346530000|2021-12-01 08:15:30|405.22|401.12|405.77|401.67|405.94|401.84|405.22|401.12|28
1638346540000|2021-12-01 08:15:40|405.79|401.69|405.85|401.75|406.02|401.92|405.68|401.58|27
1638346550000|2021-12-01 08:15:50|405.7|401.6|406.35|402.25|406.38|402.28|405.7|401.6|30
1638346560000|2021-12-01 08:16:00|406.39|402.29|406.51|402.41|406.59|402.49|406.34|402.24|29
1638346570000|2021-12-01 08:16:10|406.48|402.38|406.59|402.49|406.67|402.57|406.48|402.38|24
1638346580000|2021-12-01 08:16:20|406.61|402.51|406.34|402.24|406.61|402.51|406.34|402.24|24
1638346590000|2021-12-01 08:16:30|406.33|402.23|406.35|402.25|406.37|402.27|406.19|402.09|20
1638346600000|2021-12-01 08:16:40|406.29|402.19|406.23|402.13|406.39|402.29|406.16|402.06|18
1638346610000|2021-12-01 08:16:50|406.22|402.12|406.32|402.22|406.32|402.22|406.19|402.09|21
1638346620000|2021-12-01 08:17:00|406.33|402.23|406.45|402.35|406.45|402.35|406.31|402.21|14
1638346630000|2021-12-01 08:17:10|406.46|402.36|406.77|402.67|406.77|402.67|406.4|402.3|20
1638346640000|2021-12-01 08:17:20|406.78|402.68|407.03|402.93|407.12|403.02|406.68|402.58|23
1638346650000|2021-12-01 08:17:30|407.02|402.92|407.18|403.08|407.28|403.18|406.97|402.87|29
1638346660000|2021-12-01 08:17:40|407.19|403.09|407.47|403.37|407.53|403.43|407.19|403.09|25
1638346670000|2021-12-01 08:17:50|407.44|403.34|407.38|403.28|407.62|403.52|407.36|403.26|19
1638346680000|2021-12-01 08:18:00|407.47|403.37|406.97|402.87|407.68|403.58|406.92|402.82|33
1638346690000|2021-12-01 08:18:10|407.05|402.95|406.99|402.89|407.12|403.02|406.82|402.72|29
1638346700000|2021-12-01 08:18:20|407.07|402.97|407.33|403.23|407.33|403.23|407.07|402.97|18
1638346710000|2021-12-01 08:18:30|407.31|403.21|407.33|403.23|407.34|403.24|407.25|403.15|16
1638346720000|2021-12-01 08:18:40|407.34|403.24|407.88|403.78|407.88|403.78|407.34|403.24|18
1638346730000|2021-12-01 08:18:50|407.86|403.76|408|403.9|408.11|404.01|407.82|403.72|29
1638346740000|2021-12-01 08:19:00|408.01|403.91|408.03|403.93|408.08|403.98|407.85|403.75|23
1638346750000|2021-12-01 08:19:10|408.06|403.96|407.75|403.65|408.06|403.96|407.75|403.65|20
1638346760000|2021-12-01 08:19:20|407.71|403.61|407.6|403.5|407.76|403.66|407.35|403.25|27
1638346770000|2021-12-01 08:19:30|407.59|403.49|407.87|403.77|408.1|404|407.56|403.46|26
1638346780000|2021-12-01 08:19:40|407.88|403.78|407.7|403.6|408.05|403.95|407.68|403.58|30
1638346790000|2021-12-01 08:19:50|407.75|403.65|407.67|403.57|407.87|403.77|407.67|403.57|19
1638346800000|2021-12-01 08:20:00|407.66|403.56|407.36|403.26|407.66|403.56|407.36|403.26|22
1638346810000|2021-12-01 08:20:10|407.33|403.23|407.09|402.99|407.38|403.28|407.04|402.94|27
1638346820000|2021-12-01 08:20:20|407.1|403|407.31|403.21|407.31|403.21|407.05|402.95|17
1638346830000|2021-12-01 08:20:30|407.32|403.22|407.17|403.07|407.32|403.22|407.11|403.01|16
1638346840000|2021-12-01 08:20:40|407.21|403.11|407.3|403.2|407.31|403.21|407.15|403.05|14
1638346850000|2021-12-01 08:20:50|407.13|403.03|407.31|403.21|407.31|403.21|407.09|402.99|14
1638346860000|2021-12-01 08:21:00|407.11|403.01|407.01|402.91|407.14|403.04|407.01|402.91|12
1638346870000|2021-12-01 08:21:10|407.04|402.94|407.04|402.94|407.28|403.18|407.02|402.92|8
1638346880000|2021-12-01 08:21:20|407.02|402.92|407.06|402.96|407.08|402.98|407.02|402.92|12
1638346890000|2021-12-01 08:21:30|407.2|403.1|407|402.9|407.22|403.12|406.99|402.89|11
1638346900000|2021-12-01 08:21:40|407.1|403|407.4|403.3|407.4|403.3|407.1|403|16
1638346910000|2021-12-01 08:21:50|407.38|403.28|407.92|403.82|407.92|403.82|407.3|403.2|22
1638346920000|2021-12-01 08:22:00|407.9|403.8|408.12|404.02|408.17|404.07|407.84|403.74|20
1638346930000|2021-12-01 08:22:10|408.21|404.11|408.48|404.38|408.48|404.38|408.18|404.08|22
1638346940000|2021-12-01 08:22:20|408.44|404.34|408.47|404.37|408.52|404.42|408.44|404.34|17
1638346950000|2021-12-01 08:22:30|408.4|404.3|408.59|404.49|408.7|404.6|408.31|404.21|26
1638346960000|2021-12-01 08:22:40|408.67|404.57|409.14|405.04|409.18|405.08|408.62|404.52|23
1638346970000|2021-12-01 08:22:50|409.11|405.01|408.76|404.66|409.13|405.03|408.75|404.65|24
1638346980000|2021-12-01 08:23:00|408.72|404.62|408.44|404.34|408.75|404.65|408.41|404.31|28
1638346990000|2021-12-01 08:23:10|408.45|404.35|408.63|404.53|408.78|404.68|408.45|404.35|14
1638347000000|2021-12-01 08:23:20|408.58|404.48|408.9|404.8|408.94|404.84|408.57|404.47|25
1638347010000|2021-12-01 08:23:30|408.89|404.79|408.82|404.72|408.91|404.81|408.72|404.62|15
1638347020000|2021-12-01 08:23:40|408.79|404.69|409.06|404.96|409.07|404.97|408.79|404.69|25
1638347030000|2021-12-01 08:23:50|408.99|404.89|408.91|404.81|409.11|405.01|408.79|404.69|25
1638347040000|2021-12-01 08:24:00|408.89|404.79|408.99|404.89|409.12|405.02|408.89|404.79|27
1638347050000|2021-12-01 08:24:10|408.93|404.83|409.1|405|409.1|405|408.86|404.76|30
1638347060000|2021-12-01 08:24:20|409|404.9|409.04|404.94|409.08|404.98|408.84|404.74|14
1638347070000|2021-12-01 08:24:30|409.01|404.91|409.13|405.03|409.16|405.06|409.01|404.91|13
1638347080000|2021-12-01 08:24:40|409.12|405.02|408.89|404.79|409.12|405.02|408.82|404.72|15
1638347090000|2021-12-01 08:24:50|408.9|404.8|408.81|404.71|408.92|404.82|408.78|404.68|9
1638347100000|2021-12-01 08:25:00|408.98|404.88|408.86|404.76|409.01|404.91|408.84|404.74|10
1638347110000|2021-12-01 08:25:10|408.88|404.78|409.05|404.95|409.05|404.95|408.83|404.73|25
1638347120000|2021-12-01 08:25:20|409.09|404.99|409.39|405.29|409.54|405.44|409.09|404.99|25
1638347130000|2021-12-01 08:25:30|409.49|405.39|409.26|405.16|409.49|405.39|409.22|405.12|22
1638347140000|2021-12-01 08:25:40|409.32|405.22|409.12|405.02|409.32|405.22|409.11|405.01|19
1638347150000|2021-12-01 08:25:50|409.25|405.15|409.05|404.95|409.25|405.15|408.93|404.83|27
1638347160000|2021-12-01 08:26:00|409.01|404.91|408.96|404.86|409.05|404.95|408.94|404.84|22
1638347170000|2021-12-01 08:26:10|408.98|404.88|408.82|404.72|408.98|404.88|408.67|404.57|20
1638347180000|2021-12-01 08:26:20|408.87|404.77|408.8|404.7|408.87|404.77|408.75|404.65|20
1638347190000|2021-12-01 08:26:30|408.84|404.74|408.95|404.85|409|404.9|408.65|404.55|26
1638347200000|2021-12-01 08:26:40|408.91|404.81|408.75|404.65|408.98|404.88|408.69|404.59|17
1638347210000|2021-12-01 08:26:50|408.73|404.63|408.73|404.63|408.9|404.8|408.54|404.44|28
1638347220000|2021-12-01 08:27:00|408.78|404.68|408.78|404.68|408.8|404.7|408.6|404.5|10
1638347230000|2021-12-01 08:27:10|408.76|404.66|408.58|404.48|408.76|404.66|408.57|404.47|18
1638347240000|2021-12-01 08:27:20|408.65|404.55|408.69|404.59|408.74|404.64|408.57|404.47|19
1638347250000|2021-12-01 08:27:30|408.72|404.62|408.96|404.86|409.01|404.91|408.69|404.59|11
1638347260000|2021-12-01 08:27:40|408.94|404.84|408.82|404.72|408.95|404.85|408.8|404.7|13
1638347270000|2021-12-01 08:27:50|408.8|404.7|408.65|404.55|408.8|404.7|408.65|404.55|6
1638347280000|2021-12-01 08:28:00|408.62|404.52|408.44|404.34|408.62|404.52|408.4|404.3|14
1638347290000|2021-12-01 08:28:10|408.43|404.33|408.43|404.33|408.52|404.42|408.38|404.28|15
1638347300000|2021-12-01 08:28:20|408.45|404.35|408.53|404.43|408.54|404.44|408.43|404.33|20
1638347310000|2021-12-01 08:28:30|408.52|404.42|408.57|404.47|408.59|404.49|408.43|404.33|23
1638347320000|2021-12-01 08:28:40|408.58|404.48|408.4|404.3|408.59|404.49|408.4|404.3|25
1638347330000|2021-12-01 08:28:50|408.41|404.31|408.69|404.59|408.69|404.59|408.41|404.31|14
1638347340000|2021-12-01 08:29:00|408.75|404.65|408.67|404.57|408.75|404.65|408.5|404.4|16
1638347350000|2021-12-01 08:29:10|408.65|404.55|408.83|404.73|408.83|404.73|408.63|404.53|13
1638347360000|2021-12-01 08:29:20|408.85|404.75|409.15|405.05|409.16|405.06|408.83|404.73|17
1638347370000|2021-12-01 08:29:30|409.16|405.06|409.51|405.41|409.75|405.65|409.13|405.03|24
1638347380000|2021-12-01 08:29:40|409.68|405.58|409.37|405.27|409.68|405.58|409.2|405.1|29
1638347390000|2021-12-01 08:29:50|409.29|405.19|409.28|405.18|409.44|405.34|409.12|405.02|27
1638347400000|2021-12-01 08:30:00|409.25|405.15|408.93|404.83|409.25|405.15|408.9|404.8|35
1638347410000|2021-12-01 08:30:10|408.92|404.82|409|404.9|409.12|405.02|408.86|404.76|27
1638347420000|2021-12-01 08:30:20|409.04|404.94|409.07|404.97|409.1|405|409.03|404.93|15
1638347430000|2021-12-01 08:30:30|409.08|404.98|409.36|405.26|409.36|405.26|409.08|404.98|19
1638347440000|2021-12-01 08:30:40|409.33|405.23|409.79|405.69|409.79|405.69|409.33|405.23|19
1638347450000|2021-12-01 08:30:50|409.77|405.67|409.92|405.82|409.92|405.82|409.73|405.63|13
1638347460000|2021-12-01 08:31:00|409.9|405.8|409.92|405.82|410.08|405.98|409.68|405.58|28
1638347470000|2021-12-01 08:31:10|409.96|405.86|409.94|405.84|409.96|405.86|409.88|405.78|17
1638347480000|2021-12-01 08:31:20|409.95|405.85|409.87|405.77|409.96|405.86|409.85|405.75|13
1638347490000|2021-12-01 08:31:30|409.89|405.79|410.09|405.99|410.16|406.06|409.89|405.79|26
1638347500000|2021-12-01 08:31:40|410.04|405.94|410.03|405.93|410.16|406.06|409.92|405.82|19
1638347510000|2021-12-01 08:31:50|410.01|405.91|409.93|405.83|410.11|406.01|409.78|405.68|23
1638347520000|2021-12-01 08:32:00|410.11|406.01|409.9|405.8|410.11|406.01|409.89|405.79|13
1638347530000|2021-12-01 08:32:10|409.94|405.84|410.03|405.93|410.06|405.96|409.84|405.74|14
1638347540000|2021-12-01 08:32:20|410|405.9|410.01|405.91|410.05|405.95|409.97|405.87|19
1638347550000|2021-12-01 08:32:30|409.96|405.86|409.98|405.88|410.16|406.06|409.91|405.81|29
1638347560000|2021-12-01 08:32:40|410|405.9|410.01|405.91|410.09|405.99|409.91|405.81|20
1638347570000|2021-12-01 08:32:50|410.03|405.93|409.97|405.87|410.09|405.99|409.97|405.87|16
1638347580000|2021-12-01 08:33:00|409.98|405.88|409.57|405.47|409.99|405.89|409.57|405.47|20
1638347590000|2021-12-01 08:33:10|409.6|405.5|409.5|405.4|409.63|405.53|409.42|405.32|25
1638347600000|2021-12-01 08:33:20|409.46|405.36|409.86|405.76|409.88|405.78|409.46|405.36|19
1638347610000|2021-12-01 08:33:30|409.69|405.59|409.65|405.55|409.87|405.77|409.57|405.47|22
1638347620000|2021-12-01 08:33:40|409.69|405.59|410.2|406.1|410.36|406.26|409.52|405.42|28
1638347630000|2021-12-01 08:33:50|410.17|406.07|410.1|406|410.36|406.26|410.04|405.94|21
1638347640000|2021-12-01 08:34:00|410.05|405.95|410.2|406.1|410.21|406.11|410|405.9|19
1638347650000|2021-12-01 08:34:10|410.16|406.06|410.13|406.03|410.43|406.33|410.13|406.03|17
1638347660000|2021-12-01 08:34:20|410.11|406.01|409.91|405.81|410.11|406.01|409.83|405.73|18
1638347670000|2021-12-01 08:34:30|409.92|405.82|410.01|405.91|410.15|406.05|409.9|405.8|14
1638347680000|2021-12-01 08:34:40|409.96|405.86|410.01|405.91|410.08|405.98|409.96|405.86|7
1638347690000|2021-12-01 08:34:50|409.97|405.87|409.92|405.82|410.11|406.01|409.92|405.82|14
1638347700000|2021-12-01 08:35:00|410.01|405.91|410|405.9|410.17|406.07|409.94|405.84|17
1638347710000|2021-12-01 08:35:10|410.06|405.96|409.91|405.81|410.06|405.96|409.8|405.7|28
1638347720000|2021-12-01 08:35:20|409.89|405.79|409.78|405.68|409.98|405.88|409.78|405.68|10
1638347730000|2021-12-01 08:35:30|409.9|405.8|409.67|405.57|409.93|405.83|409.65|405.55|11
1638347740000|2021-12-01 08:35:40|409.73|405.63|409.81|405.71|409.86|405.76|409.73|405.63|16
1638347750000|2021-12-01 08:35:50|409.85|405.75|409.81|405.71|409.85|405.75|409.74|405.64|15
1638347760000|2021-12-01 08:36:00|409.86|405.76|409.95|405.85|409.95|405.85|409.81|405.71|3
1638347770000|2021-12-01 08:36:10|409.84|405.74|410.04|405.94|410.06|405.96|409.84|405.74|24
1638347780000|2021-12-01 08:36:20|410.02|405.92|410.03|405.93|410.04|405.94|409.88|405.78|26
1638347790000|2021-12-01 08:36:30|409.97|405.87|409.92|405.82|409.98|405.88|409.91|405.81|13
1638347800000|2021-12-01 08:36:40|409.94|405.84|409.88|405.78|410.04|405.94|409.88|405.78|15
1638347810000|2021-12-01 08:36:50|409.87|405.77|409.78|405.68|409.93|405.83|409.74|405.64|19
1638347820000|2021-12-01 08:37:00|409.77|405.67|409.9|405.8|409.92|405.82|409.74|405.64|11
1638347830000|2021-12-01 08:37:10|409.81|405.71|409.85|405.75|409.89|405.79|409.81|405.71|11
1638347840000|2021-12-01 08:37:20|409.88|405.78|409.79|405.69|409.91|405.81|409.79|405.69|16
1638347850000|2021-12-01 08:37:30|409.78|405.68|409.59|405.49|409.78|405.68|409.59|405.49|16
1638347860000|2021-12-01 08:37:40|409.57|405.47|409.47|405.37|409.69|405.59|409.36|405.26|28
1638347870000|2021-12-01 08:37:50|409.3|405.2|409.34|405.24|409.49|405.39|409.27|405.17|13
1638347880000|2021-12-01 08:38:00|409.33|405.23|409.43|405.33|409.51|405.41|409.33|405.23|26
1638347890000|2021-12-01 08:38:10|409.51|405.41|409.51|405.41|409.54|405.44|409.4|405.3|17
1638347900000|2021-12-01 08:38:20|409.52|405.42|409.08|404.98|409.52|405.42|409.08|404.98|19
1638347910000|2021-12-01 08:38:30|409.02|404.92|408.48|404.38|409.02|404.92|408.16|404.06|36
1638347920000|2021-12-01 08:38:40|408.58|404.48|408.43|404.33|408.59|404.49|408.43|404.33|23
1638347930000|2021-12-01 08:38:50|408.41|404.31|408.67|404.57|408.67|404.57|408.4|404.3|18
1638347940000|2021-12-01 08:39:00|408.74|404.64|408.6|404.5|408.81|404.71|408.52|404.42|24
1638347950000|2021-12-01 08:39:10|408.58|404.48|408.46|404.36|408.61|404.51|408.28|404.18|30
1638347960000|2021-12-01 08:39:20|408.45|404.35|408.35|404.25|408.45|404.35|408.26|404.16|25
1638347970000|2021-12-01 08:39:30|408.36|404.26|408.56|404.46|408.56|404.46|408.35|404.25|16
1638347980000|2021-12-01 08:39:40|408.53|404.43|408.44|404.34|408.53|404.43|408.22|404.12|29
1638347990000|2021-12-01 08:39:50|408.45|404.35|408.3|404.2|408.45|404.35|408.29|404.19|8
1638348000000|2021-12-01 08:40:00|408.27|404.17|408.46|404.36|408.46|404.36|408.27|404.17|12
1638348010000|2021-12-01 08:40:10|408.43|404.33|408.35|404.25|408.48|404.38|408.33|404.23|16
1638348020000|2021-12-01 08:40:20|408.36|404.26|408.18|404.08|408.36|404.26|408.18|404.08|18
1638348030000|2021-12-01 08:40:30|408.17|404.07|408.02|403.92|408.17|404.07|407.97|403.87|16
1638348040000|2021-12-01 08:40:40|408.1|404|407.88|403.78|408.11|404.01|407.88|403.78|13
1638348050000|2021-12-01 08:40:50|407.84|403.74|407.55|403.45|407.84|403.74|407.49|403.39|31
1638348060000|2021-12-01 08:41:00|407.53|403.43|407.66|403.56|407.69|403.59|407.38|403.28|28
1638348070000|2021-12-01 08:41:10|407.68|403.58|407.07|402.97|407.69|403.59|407.07|402.97|29
1638348080000|2021-12-01 08:41:20|407.15|403.05|406.95|402.85|407.16|403.06|406.93|402.83|22
1638348090000|2021-12-01 08:41:30|406.96|402.86|407.02|402.92|407.09|402.99|406.92|402.82|11
1638348100000|2021-12-01 08:41:40|406.99|402.89|407.08|402.98|407.11|403.01|406.93|402.83|18
1638348110000|2021-12-01 08:41:50|407|402.9|407.21|403.11|407.23|403.13|406.92|402.82|25
1638348120000|2021-12-01 08:42:00|407.27|403.17|407.29|403.19|407.29|403.19|407.09|402.99|25
1638348130000|2021-12-01 08:42:10|407.31|403.21|407.24|403.14|407.35|403.25|407.21|403.11|19
1638348140000|2021-12-01 08:42:20|407.19|403.09|407.13|403.03|407.19|403.09|407.01|402.91|22
1638348150000|2021-12-01 08:42:30|407.15|403.05|407.32|403.22|407.39|403.29|407.14|403.04|19
1638348160000|2021-12-01 08:42:40|407.3|403.2|407.37|403.27|407.43|403.33|407.27|403.17|23
1638348170000|2021-12-01 08:42:50|407.35|403.25|407.15|403.05|407.44|403.34|407.13|403.03|18
1638348180000|2021-12-01 08:43:00|407.18|403.08|407|402.9|407.18|403.08|407|402.9|13
1638348190000|2021-12-01 08:43:10|407.05|402.95|407.06|402.96|407.06|402.96|406.91|402.81|13
1638348200000|2021-12-01 08:43:20|407.05|402.95|406.79|402.69|407.05|402.95|406.79|402.69|9
1638348210000|2021-12-01 08:43:30|406.83|402.73|406.54|402.44|406.83|402.73|406.54|402.44|26
1638348220000|2021-12-01 08:43:40|406.52|402.42|406.41|402.31|406.61|402.51|406.3|402.2|23
1638348230000|2021-12-01 08:43:50|406.4|402.3|406.59|402.49|406.68|402.58|406.3|402.2|22
1638348240000|2021-12-01 08:44:00|406.58|402.48|406.68|402.58|406.68|402.58|406.2|402.1|17
1638348250000|2021-12-01 08:44:10|406.66|402.56|406.17|402.07|406.68|402.58|406.04|401.94|26
1638348260000|2021-12-01 08:44:20|406.2|402.1|406.22|402.12|406.31|402.21|405.98|401.88|15
1638348270000|2021-12-01 08:44:30|406.24|402.14|406.25|402.15|406.35|402.25|406.08|401.98|16
1638348280000|2021-12-01 08:44:40|406.23|402.13|406.2|402.1|406.24|402.14|406.04|401.94|10
1638348290000|2021-12-01 08:44:50|406.14|402.04|405.95|401.85|406.16|402.06|405.93|401.83|15
1638348300000|2021-12-01 08:45:00|405.97|401.87|406.24|402.14|406.26|402.16|405.8|401.7|22
1638348310000|2021-12-01 08:45:10|406.26|402.16|406.28|402.18|406.3|402.2|406.22|402.12|13
1638348320000|2021-12-01 08:45:20|406.32|402.22|406.67|402.57|406.68|402.58|406.23|402.13|25
1638348330000|2021-12-01 08:45:30|406.63|402.53|406.74|402.64|406.74|402.64|406.63|402.53|17
1638348340000|2021-12-01 08:45:40|406.71|402.61|406.66|402.56|406.85|402.75|406.66|402.56|26
1638348350000|2021-12-01 08:45:50|406.7|402.6|406.71|402.61|406.82|402.72|406.54|402.44|33
1638348360000|2021-12-01 08:46:00|406.65|402.55|406.69|402.59|406.69|402.59|406.53|402.43|18
1638348370000|2021-12-01 08:46:10|406.66|402.56|406.38|402.28|406.69|402.59|406.37|402.27|22
1638348380000|2021-12-01 08:46:20|406.39|402.29|406.01|401.91|406.39|402.29|406|401.9|20
1638348390000|2021-12-01 08:46:30|406.05|401.95|405.93|401.83|406.05|401.95|405.93|401.83|15
1638348400000|2021-12-01 08:46:40|405.9|401.8|405.81|401.71|405.97|401.87|405.79|401.69|20
1638348410000|2021-12-01 08:46:50|405.8|401.7|405.49|401.39|405.8|401.7|405.39|401.29|26
1638348420000|2021-12-01 08:47:00|405.47|401.37|405.25|401.15|405.47|401.37|405.11|401.01|32
1638348430000|2021-12-01 08:47:10|405.26|401.16|405.07|400.97|405.3|401.2|404.97|400.87|30
1638348440000|2021-12-01 08:47:20|405|400.9|405.08|400.98|405.14|401.04|404.89|400.79|32
1638348450000|2021-12-01 08:47:30|405.28|401.18|405.07|400.97|405.28|401.18|405.05|400.95|24
1638348460000|2021-12-01 08:47:40|405.08|400.98|404.98|400.88|405.15|401.05|404.94|400.84|27
1638348470000|2021-12-01 08:47:50|404.99|400.89|405.08|400.98|405.08|400.98|404.87|400.77|28
1638348480000|2021-12-01 08:48:00|404.99|400.89|405|400.9|405.19|401.09|404.89|400.79|27
1638348490000|2021-12-01 08:48:10|404.98|400.88|405.17|401.07|405.27|401.17|404.96|400.86|24
1638348500000|2021-12-01 08:48:20|405.16|401.06|404.99|400.89|405.27|401.17|404.94|400.84|16
1638348510000|2021-12-01 08:48:30|405.02|400.92|404.85|400.75|405.07|400.97|404.85|400.75|18
1638348520000|2021-12-01 08:48:40|404.84|400.74|405.13|401.03|405.17|401.07|404.7|400.6|29
1638348530000|2021-12-01 08:48:50|405.1|401|405.3|401.2|405.38|401.28|405.06|400.96|22
1638348540000|2021-12-01 08:49:00|405.28|401.18|405|400.9|405.32|401.22|404.89|400.79|24
1638348550000|2021-12-01 08:49:10|404.95|400.85|404.5|400.4|405.01|400.91|404.37|400.27|32
1638348560000|2021-12-01 08:49:20|404.48|400.38|404.44|400.34|404.68|400.58|404.33|400.23|17
1638348570000|2021-12-01 08:49:30|404.39|400.29|404.38|400.28|404.61|400.51|404.36|400.26|13
1638348580000|2021-12-01 08:49:40|404.39|400.29|404.47|400.37|404.56|400.46|404.33|400.23|25
1638348590000|2021-12-01 08:49:50|404.46|400.36|404.59|400.49|404.61|400.51|404.3|400.2|24
1638348600000|2021-12-01 08:50:00|404.55|400.45|404.81|400.71|404.84|400.74|404.36|400.26|30
1638348610000|2021-12-01 08:50:10|404.87|400.77|404.7|400.6|404.87|400.77|404.64|400.54|19
1638348620000|2021-12-01 08:50:20|404.71|400.61|404.87|400.77|404.89|400.79|404.71|400.61|22
1638348630000|2021-12-01 08:50:30|404.85|400.75|404.72|400.62|404.85|400.75|404.64|400.54|23
1638348640000|2021-12-01 08:50:40|404.82|400.72|404.95|400.85|405.11|401.01|404.82|400.72|35
1638348650000|2021-12-01 08:50:50|405|400.9|405.07|400.97|405.08|400.98|404.93|400.83|17
1638348660000|2021-12-01 08:51:00|405.04|400.94|405.11|401.01|405.14|401.04|404.98|400.88|19
1638348670000|2021-12-01 08:51:10|405.12|401.02|405.17|401.07|405.19|401.09|405.08|400.98|31
1638348680000|2021-12-01 08:51:20|405.19|401.09|405.63|401.53|405.63|401.53|405.12|401.02|21
1638348690000|2021-12-01 08:51:30|405.62|401.52|405.79|401.69|405.83|401.73|405.58|401.48|29
1638348700000|2021-12-01 08:51:40|405.8|401.7|405.98|401.88|406.07|401.97|405.75|401.65|28
1638348710000|2021-12-01 08:51:50|406.02|401.92|406.12|402.02|406.15|402.05|406|401.9|20
1638348720000|2021-12-01 08:52:00|406.11|402.01|406.05|401.95|406.11|402.01|405.92|401.82|31
1638348730000|2021-12-01 08:52:10|405.96|401.86|405.49|401.39|405.96|401.86|405.44|401.34|28
1638348740000|2021-12-01 08:52:20|405.47|401.37|405.4|401.3|405.75|401.65|405.35|401.25|29
1638348750000|2021-12-01 08:52:30|405.46|401.36|405.4|401.3|405.68|401.58|405.4|401.3|11
1638348760000|2021-12-01 08:52:40|405.41|401.31|405.4|401.3|405.51|401.41|405.33|401.23|20
1638348770000|2021-12-01 08:52:50|405.41|401.31|405.34|401.24|405.46|401.36|405.31|401.21|14
1638348780000|2021-12-01 08:53:00|405.33|401.23|405.12|401.02|405.33|401.23|405.1|401|12
1638348790000|2021-12-01 08:53:10|405.13|401.03|405.27|401.17|405.27|401.17|405.01|400.91|24
1638348800000|2021-12-01 08:53:20|405.26|401.16|405.67|401.57|405.67|401.57|405.24|401.14|21
1638348810000|2021-12-01 08:53:30|405.7|401.6|405.97|401.87|405.97|401.87|405.7|401.6|20
1638348820000|2021-12-01 08:53:40|405.95|401.85|405.4|401.3|405.95|401.85|405.4|401.3|18
1638348830000|2021-12-01 08:53:50|405.55|401.45|405.41|401.31|405.55|401.45|405.4|401.3|18
1638348840000|2021-12-01 08:54:00|405.28|401.18|405.59|401.49|405.67|401.57|405.28|401.18|14
1638348850000|2021-12-01 08:54:10|405.54|401.44|405.74|401.64|405.9|401.8|405.5|401.4|18
1638348860000|2021-12-01 08:54:20|405.75|401.65|405.66|401.56|405.78|401.68|405.66|401.56|14
1638348870000|2021-12-01 08:54:30|405.68|401.58|405.67|401.57|405.94|401.84|405.67|401.57|24
1638348880000|2021-12-01 08:54:40|405.68|401.58|405.64|401.54|405.69|401.59|405.62|401.52|16
1638348890000|2021-12-01 08:54:50|405.71|401.61|405.75|401.65|405.76|401.66|405.6|401.5|14
1638348900000|2021-12-01 08:55:00|405.7|401.6|405.45|401.35|405.87|401.77|405.44|401.34|18
1638348910000|2021-12-01 08:55:10|405.46|401.36|405.35|401.25|405.46|401.36|405.25|401.15|20
1638348920000|2021-12-01 08:55:20|405.29|401.19|405.12|401.02|405.36|401.26|405.03|400.93|20
1638348930000|2021-12-01 08:55:30|405.06|400.96|404.78|400.68|405.06|400.96|404.69|400.59|19
1638348940000|2021-12-01 08:55:40|404.82|400.72|404.79|400.69|404.85|400.75|404.72|400.62|15
1638348950000|2021-12-01 08:55:50|404.82|400.72|404.67|400.57|404.82|400.72|404.67|400.57|11
1638348960000|2021-12-01 08:56:00|404.61|400.51|404.48|400.38|404.67|400.57|404.47|400.37|19
1638348970000|2021-12-01 08:56:10|404.5|400.4|404.45|400.35|404.54|400.44|404.45|400.35|12
1638348980000|2021-12-01 08:56:20|404.36|400.26|404.35|400.25|404.5|400.4|404.29|400.19|19
1638348990000|2021-12-01 08:56:30|404.45|400.35|404.55|400.45|404.59|400.49|404.25|400.15|15
1638349000000|2021-12-01 08:56:40|404.62|400.52|404.97|400.87|405.04|400.94|404.6|400.5|28
1638349010000|2021-12-01 08:56:50|404.77|400.67|404.7|400.6|404.85|400.75|404.7|400.6|28
1638349020000|2021-12-01 08:57:00|404.69|400.59|404.45|400.35|404.86|400.76|404.43|400.33|22
1638349030000|2021-12-01 08:57:10|404.44|400.34|404.39|400.29|404.44|400.34|404.27|400.17|17
1638349040000|2021-12-01 08:57:20|404.38|400.28|404.5|400.4|404.53|400.43|404.31|400.21|18
1638349050000|2021-12-01 08:57:30|404.52|400.42|404.27|400.17|404.65|400.55|404.27|400.17|20
1638349060000|2021-12-01 08:57:40|404.22|400.12|404.5|400.4|404.54|400.44|404.22|400.12|11
1638349070000|2021-12-01 08:57:50|404.49|400.39|404.24|400.14|404.5|400.4|404.17|400.07|19
1638349080000|2021-12-01 08:58:00|404.31|400.21|404.52|400.42|404.56|400.46|404.25|400.15|17
1638349090000|2021-12-01 08:58:10|404.5|400.4|404.59|400.49|404.74|400.64|404.46|400.36|24
1638349100000|2021-12-01 08:58:20|404.6|400.5|404.5|400.4|404.6|400.5|404.4|400.3|14
1638349110000|2021-12-01 08:58:30|404.49|400.39|404.35|400.25|404.58|400.48|404.35|400.25|16
1638349120000|2021-12-01 08:58:40|404.39|400.29|404.55|400.45|404.55|400.45|404.27|400.17|15
1638349130000|2021-12-01 08:58:50|404.53|400.43|404.58|400.48|404.66|400.56|404.5|400.4|20
1638349140000|2021-12-01 08:59:00|404.56|400.46|404.6|400.5|404.64|400.54|404.43|400.33|25
1638349150000|2021-12-01 08:59:10|404.82|400.72|404.93|400.83|405.03|400.93|404.67|400.57|24
1638349160000|2021-12-01 08:59:20|404.91|400.81|404.85|400.75|404.96|400.86|404.82|400.72|14
1638349170000|2021-12-01 08:59:30|404.88|400.78|404.92|400.82|404.96|400.86|404.85|400.75|17
1638349180000|2021-12-01 08:59:40|404.94|400.84|404.93|400.83|404.94|400.84|404.85|400.75|13
1638349190000|2021-12-01 08:59:50|405.1|401|405|400.9|405.15|401.05|404.95|400.85|13
1638349200000|2021-12-01 09:00:00|405.01|400.91|404.8|400.7|405.09|400.99|404.8|400.7|27
1638349210000|2021-12-01 09:00:10|404.81|400.71|404.65|400.55|404.86|400.76|404.6|400.5|21
1638349220000|2021-12-01 09:00:20|404.67|400.57|404.66|400.56|404.7|400.6|404.54|400.44|23
1638349230000|2021-12-01 09:00:30|404.71|400.61|404.38|400.28|404.72|400.62|404.38|400.28|19
1638349240000|2021-12-01 09:00:40|404.4|400.3|404.3|400.2|404.57|400.47|404.27|400.17|32
1638349250000|2021-12-01 09:00:50|404.29|400.19|404.23|400.13|404.29|400.19|404.09|399.99|14
1638349260000|2021-12-01 09:01:00|404.22|400.12|404.29|400.19|404.34|400.24|404.1|400|17
1638349270000|2021-12-01 09:01:10|404.33|400.23|404.3|400.2|404.53|400.43|404.27|400.17|12
1638349280000|2021-12-01 09:01:20|404.27|400.17|404.2|400.1|404.51|400.41|404.2|400.1|10
1638349290000|2021-12-01 09:01:30|404.34|400.24|404.32|400.22|404.4|400.3|404.32|400.22|19
1638349300000|2021-12-01 09:01:40|404.3|400.2|404.43|400.33|404.43|400.33|404.22|400.12|18
1638349310000|2021-12-01 09:01:50|404.37|400.27|404.25|400.15|404.44|400.34|404.25|400.15|11
1638349320000|2021-12-01 09:02:00|404.26|400.16|404.17|400.07|404.42|400.32|404.17|400.07|17
1638349330000|2021-12-01 09:02:10|404.21|400.11|403.99|399.89|404.36|400.26|403.99|399.89|8
1638349340000|2021-12-01 09:02:20|404.1|400|403.98|399.88|404.18|400.08|403.94|399.84|15
1638349350000|2021-12-01 09:02:30|404.01|399.91|403.78|399.68|404.18|400.08|403.78|399.68|19
1638349360000|2021-12-01 09:02:40|403.77|399.67|404.01|399.91|404.01|399.91|403.72|399.62|11
1638349370000|2021-12-01 09:02:50|403.99|399.89|404.04|399.94|404.07|399.97|403.89|399.79|11
1638349380000|2021-12-01 09:03:00|404.08|399.98|403.74|399.64|404.09|399.99|403.74|399.64|13
1638349390000|2021-12-01 09:03:10|403.82|399.72|403.82|399.72|403.9|399.8|403.74|399.64|19
1638349400000|2021-12-01 09:03:20|403.79|399.69|403.58|399.48|403.83|399.73|403.58|399.48|25
1638349410000|2021-12-01 09:03:30|403.66|399.56|403.71|399.61|403.86|399.76|403.62|399.52|20
1638349420000|2021-12-01 09:03:40|403.75|399.65|403.71|399.61|403.75|399.65|403.68|399.58|18
1638349430000|2021-12-01 09:03:50|403.75|399.65|403.78|399.68|403.8|399.7|403.75|399.65|11
1638349440000|2021-12-01 09:04:00|403.79|399.69|404.09|399.99|404.09|399.99|403.73|399.63|24
1638349450000|2021-12-01 09:04:10|404.1|400|404.1|400|404.1|400|404.1|400|1
1638349460000|2021-12-01 09:04:20|404.11|400.01|403.98|399.88|404.11|400.01|403.94|399.84|12
1638349470000|2021-12-01 09:04:30|404.04|399.94|404.34|400.24|404.39|400.29|404.04|399.94|16
1638349480000|2021-12-01 09:04:40|404.38|400.28|404.35|400.25|404.57|400.47|404.25|400.15|23
1638349490000|2021-12-01 09:04:50|404.38|400.28|404.52|400.42|404.54|400.44|404.35|400.25|14
1638349500000|2021-12-01 09:05:00|404.5|400.4|404.5|400.4|404.54|400.44|404.49|400.39|13
1638349510000|2021-12-01 09:05:10|404.54|400.44|404.17|400.07|404.56|400.46|404.13|400.03|27
1638349520000|2021-12-01 09:05:20|404.29|400.19|404.24|400.14|404.29|400.19|404.13|400.03|13
1638349530000|2021-12-01 09:05:30|404.25|400.15|404.43|400.33|404.43|400.33|404.25|400.15|8
1638349540000|2021-12-01 09:05:40|404.36|400.26|404.23|400.13|404.36|400.26|404.23|400.13|6
1638349550000|2021-12-01 09:05:50|404.19|400.09|403.95|399.85|404.22|400.12|403.94|399.84|26
1638349560000|2021-12-01 09:06:00|403.94|399.84|403.9|399.8|404.07|399.97|403.83|399.73|18
1638349570000|2021-12-01 09:06:10|403.97|399.87|403.81|399.71|403.99|399.89|403.74|399.64|21
1638349580000|2021-12-01 09:06:20|403.72|399.62|403.7|399.6|403.86|399.76|403.7|399.6|19
1638349590000|2021-12-01 09:06:30|403.85|399.75|403.63|399.53|403.85|399.75|403.6|399.5|17
1638349600000|2021-12-01 09:06:40|403.62|399.52|403.45|399.35|403.82|399.72|403.35|399.25|24
1638349610000|2021-12-01 09:06:50|403.5|399.4|403.46|399.36|403.51|399.41|403.29|399.19|17
1638349620000|2021-12-01 09:07:00|403.45|399.35|403.64|399.54|403.64|399.54|403.35|399.25|27
1638349630000|2021-12-01 09:07:10|403.63|399.53|403.75|399.65|403.86|399.76|403.5|399.4|23
1638349640000|2021-12-01 09:07:20|403.7|399.6|403.5|399.4|403.84|399.74|403.5|399.4|15
1638349650000|2021-12-01 09:07:30|403.68|399.58|403.53|399.43|403.68|399.58|403.5|399.4|9
1638349660000|2021-12-01 09:07:40|403.55|399.45|403.38|399.28|403.55|399.45|403.38|399.28|17
1638349670000|2021-12-01 09:07:50|403.43|399.33|403.43|399.33|403.52|399.42|403.35|399.25|18
1638349680000|2021-12-01 09:08:00|403.44|399.34|403.68|399.58|403.68|399.58|403.44|399.34|17
1638349690000|2021-12-01 09:08:10|403.71|399.61|404.12|400.02|404.15|400.05|403.7|399.6|25
1638349700000|2021-12-01 09:08:20|404.17|400.07|404.21|400.11|404.48|400.38|404.11|400.01|17
1638349710000|2021-12-01 09:08:30|404.27|400.17|404.36|400.26|404.36|400.26|404.12|400.02|13
1638349720000|2021-12-01 09:08:40|404.33|400.23|404.27|400.17|404.42|400.32|404.17|400.07|17
1638349730000|2021-12-01 09:08:50|404.26|400.16|404.2|400.1|404.27|400.17|404.18|400.08|17
1638349740000|2021-12-01 09:09:00|404.21|400.11|404.09|399.99|404.22|400.12|403.99|399.89|12
1638349750000|2021-12-01 09:09:10|404.13|400.03|404.03|399.93|404.2|400.1|403.95|399.85|18
1638349760000|2021-12-01 09:09:20|404.06|399.96|404.12|400.02|404.12|400.02|403.94|399.84|10
1638349770000|2021-12-01 09:09:30|404.14|400.04|404.23|400.13|404.26|400.16|404.07|399.97|21
1638349780000|2021-12-01 09:09:40|404.24|400.14|404.37|400.27|404.41|400.31|404.16|400.06|17
1638349790000|2021-12-01 09:09:50|404.38|400.28|404.29|400.19|404.41|400.31|404.2|400.1|23
1638349800000|2021-12-01 09:10:00|404.28|400.18|404.25|400.15|404.41|400.31|404.25|400.15|12
1638349810000|2021-12-01 09:10:10|404.29|400.19|404.58|400.48|404.58|400.48|404.25|400.15|13
1638349820000|2021-12-01 09:10:20|404.56|400.46|404.66|400.56|404.68|400.58|404.53|400.43|11
1638349830000|2021-12-01 09:10:30|404.79|400.69|405.37|401.27|405.38|401.28|404.79|400.69|22
1638349840000|2021-12-01 09:10:40|405.38|401.28|405.36|401.26|405.65|401.55|405.27|401.17|17
1638349850000|2021-12-01 09:10:50|405.35|401.25|405.31|401.21|405.39|401.29|405.13|401.03|24
1638349860000|2021-12-01 09:11:00|405.39|401.29|405.49|401.39|405.51|401.41|405.38|401.28|13
1638349870000|2021-12-01 09:11:10|405.44|401.34|405.44|401.34|405.46|401.36|405.34|401.24|11
1638349880000|2021-12-01 09:11:20|405.61|401.51|405.4|401.3|405.61|401.51|405.32|401.22|26
1638349890000|2021-12-01 09:11:30|405.47|401.37|405.76|401.66|405.76|401.66|405.4|401.3|19
1638349900000|2021-12-01 09:11:40|405.77|401.67|405.83|401.73|405.83|401.73|405.61|401.51|14
1638349910000|2021-12-01 09:11:50|405.85|401.75|405.71|401.61|405.85|401.75|405.71|401.61|2
1638349920000|2021-12-01 09:12:00|405.72|401.62|405.7|401.6|405.72|401.62|405.64|401.54|14
1638349930000|2021-12-01 09:12:10|405.67|401.57|405.68|401.58|405.7|401.6|405.65|401.55|10
1638349940000|2021-12-01 09:12:20|405.67|401.57|405.63|401.53|405.67|401.57|405.49|401.39|25
1638349950000|2021-12-01 09:12:30|405.64|401.54|405.46|401.36|405.68|401.58|405.4|401.3|14
1638349960000|2021-12-01 09:12:40|405.47|401.37|405.61|401.51|405.61|401.51|405.46|401.36|13
1638349970000|2021-12-01 09:12:50|405.62|401.52|405.52|401.42|405.7|401.6|405.47|401.37|20
1638349980000|2021-12-01 09:13:00|405.59|401.49|405.66|401.56|405.66|401.56|405.5|401.4|17
1638349990000|2021-12-01 09:13:10|405.64|401.54|405.44|401.34|405.64|401.54|405.44|401.34|9
1638350000000|2021-12-01 09:13:20|405.46|401.36|405.52|401.42|405.52|401.42|405.4|401.3|9
1638350010000|2021-12-01 09:13:30|405.53|401.43|405.45|401.35|405.54|401.44|405.35|401.25|10
1638350020000|2021-12-01 09:13:40|405.44|401.34|405.51|401.41|405.57|401.47|405.43|401.33|15
1638350030000|2021-12-01 09:13:50|405.57|401.47|405.72|401.62|405.74|401.64|405.49|401.39|17
1638350040000|2021-12-01 09:14:00|405.73|401.63|405.72|401.62|405.79|401.69|405.72|401.62|13
1638350050000|2021-12-01 09:14:10|405.73|401.63|405.49|401.39|405.73|401.63|405.49|401.39|10
1638350060000|2021-12-01 09:14:20|405.46|401.36|405.46|401.36|405.52|401.42|405.44|401.34|6
1638350070000|2021-12-01 09:14:30|405.4|401.3|405.61|401.51|405.61|401.51|405.4|401.3|9
1638350080000|2021-12-01 09:14:40|405.6|401.5|405.34|401.24|405.6|401.5|405.34|401.24|4
1638350090000|2021-12-01 09:14:50|405.35|401.25|405.57|401.47|405.57|401.47|405.25|401.15|17
1638350100000|2021-12-01 09:15:00|405.5|401.4|405.93|401.83|406.05|401.95|405.5|401.4|18
1638350110000|2021-12-01 09:15:10|405.94|401.84|405.9|401.8|406.12|402.02|405.9|401.8|23
1638350120000|2021-12-01 09:15:20|405.98|401.88|406.1|402|406.27|402.17|405.98|401.88|20
1638350130000|2021-12-01 09:15:30|406.13|402.03|406.02|401.92|406.17|402.07|406.02|401.92|10
1638350140000|2021-12-01 09:15:40|406.01|401.91|405.97|401.87|406.04|401.94|405.93|401.83|15
1638350150000|2021-12-01 09:15:50|406.01|401.91|405.92|401.82|406.01|401.91|405.82|401.72|20
1638350160000|2021-12-01 09:16:00|405.97|401.87|406.07|401.97|406.07|401.97|405.96|401.86|11
1638350170000|2021-12-01 09:16:10|406.06|401.96|405.7|401.6|406.07|401.97|405.7|401.6|16
1638350180000|2021-12-01 09:16:20|405.79|401.69|406.05|401.95|406.12|402.02|405.7|401.6|26
1638350190000|2021-12-01 09:16:30|406.07|401.97|405.95|401.85|406.08|401.98|405.83|401.73|14
1638350200000|2021-12-01 09:16:40|405.93|401.83|405.94|401.84|405.97|401.87|405.83|401.73|10
1638350210000|2021-12-01 09:16:50|405.85|401.75|405.77|401.67|405.94|401.84|405.77|401.67|5
1638350220000|2021-12-01 09:17:00|405.75|401.65|405.76|401.66|405.92|401.82|405.66|401.56|15
1638350230000|2021-12-01 09:17:10|405.74|401.64|405.85|401.75|405.85|401.75|405.69|401.59|9
1638350240000|2021-12-01 09:17:20|405.77|401.67|405.9|401.8|405.91|401.81|405.77|401.67|17
1638350250000|2021-12-01 09:17:30|405.88|401.78|405.66|401.56|405.95|401.85|405.66|401.56|12
1638350260000|2021-12-01 09:17:40|405.69|401.59|405.85|401.75|405.91|401.81|405.64|401.54|20
1638350270000|2021-12-01 09:17:50|405.87|401.77|405.7|401.6|405.87|401.77|405.7|401.6|13
1638350280000|2021-12-01 09:18:00|405.71|401.61|405.7|401.6|405.76|401.66|405.7|401.6|12
1638350290000|2021-12-01 09:18:10|405.73|401.63|405.77|401.67|405.77|401.67|405.73|401.63|9
1638350300000|2021-12-01 09:18:20|405.78|401.68|405.74|401.64|405.78|401.68|405.72|401.62|5
1638350310000|2021-12-01 09:18:30|405.75|401.65|405.74|401.64|405.75|401.65|405.69|401.59|4
1638350320000|2021-12-01 09:18:40|405.67|401.57|405.65|401.55|405.88|401.78|405.61|401.51|13
1638350330000|2021-12-01 09:18:50|405.64|401.54|405.79|401.69|405.82|401.72|405.62|401.52|12
1638350340000|2021-12-01 09:19:00|405.83|401.73|405.66|401.56|405.84|401.74|405.61|401.51|12
1638350350000|2021-12-01 09:19:10|405.61|401.51|405.66|401.56|405.69|401.59|405.61|401.51|6
1638350360000|2021-12-01 09:19:20|405.86|401.76|405.71|401.61|405.89|401.79|405.62|401.52|8
1638350370000|2021-12-01 09:19:30|405.75|401.65|405.88|401.78|405.89|401.79|405.71|401.61|13
1638350380000|2021-12-01 09:19:40|405.9|401.8|405.96|401.86|406|401.9|405.85|401.75|19
1638350390000|2021-12-01 09:19:50|405.91|401.81|406.24|402.14|406.24|402.14|405.91|401.81|9
1638350400000|2021-12-01 09:20:00|406.29|402.19|405.98|401.88|406.29|402.19|405.98|401.88|15
1638350410000|2021-12-01 09:20:10|406.01|401.91|405.75|401.65|406.01|401.91|405.7|401.6|20
1638350420000|2021-12-01 09:20:20|405.77|401.67|405.77|401.67|406|401.9|405.75|401.65|16
1638350430000|2021-12-01 09:20:30|405.85|401.75|405.8|401.7|406.07|401.97|405.8|401.7|10
1638350440000|2021-12-01 09:20:40|405.89|401.79|406.04|401.94|406.1|402|405.89|401.79|9
1638350450000|2021-12-01 09:20:50|405.96|401.86|405.99|401.89|406.05|401.95|405.96|401.86|9
1638350460000|2021-12-01 09:21:00|406.02|401.92|405.87|401.77|406.02|401.92|405.87|401.77|13
1638350470000|2021-12-01 09:21:10|405.89|401.79|405.9|401.8|405.92|401.82|405.8|401.7|9
1638350480000|2021-12-01 09:21:20|405.92|401.82|405.95|401.85|405.96|401.86|405.77|401.67|11
1638350490000|2021-12-01 09:21:30|405.94|401.84|405.91|401.81|405.95|401.85|405.91|401.81|7
1638350500000|2021-12-01 09:21:40|405.93|401.83|405.9|401.8|405.98|401.88|405.9|401.8|5
1638350510000|2021-12-01 09:21:50|405.89|401.79|405.71|401.61|405.89|401.79|405.71|401.61|7
1638350520000|2021-12-01 09:22:00|405.68|401.58|405.71|401.61|405.71|401.61|405.68|401.58|2
1638350530000|2021-12-01 09:22:10|405.73|401.63|405.75|401.65|405.75|401.65|405.72|401.62|4
1638350540000|2021-12-01 09:22:20|405.72|401.62|405.76|401.66|405.76|401.66|405.7|401.6|8
1638350550000|2021-12-01 09:22:30|405.75|401.65|405.57|401.47|405.78|401.68|405.53|401.43|19
1638350560000|2021-12-01 09:22:40|405.53|401.43|405.4|401.3|405.54|401.44|405.4|401.3|9
1638350570000|2021-12-01 09:22:50|405.57|401.47|405.55|401.45|405.64|401.54|405.53|401.43|15
1638350580000|2021-12-01 09:23:00|405.56|401.46|405.53|401.43|405.6|401.5|405.46|401.36|16
1638350590000|2021-12-01 09:23:10|405.57|401.47|405.48|401.38|405.6|401.5|405.48|401.38|9
1638350600000|2021-12-01 09:23:20|405.54|401.44|405.56|401.46|405.63|401.53|405.53|401.43|8
1638350610000|2021-12-01 09:23:30|405.55|401.45|405.54|401.44|405.55|401.45|405.43|401.33|4
1638350620000|2021-12-01 09:23:40|405.6|401.5|405.65|401.55|405.66|401.56|405.5|401.4|11
1638350630000|2021-12-01 09:23:50|405.66|401.56|405.6|401.5|405.73|401.63|405.5|401.4|19
1638350640000|2021-12-01 09:24:00|405.59|401.49|405.41|401.31|405.61|401.51|405.34|401.24|21
1638350650000|2021-12-01 09:24:10|405.4|401.3|405.13|401.03|405.4|401.3|405.12|401.02|15
1638350660000|2021-12-01 09:24:20|405.07|400.97|404.8|400.7|405.09|400.99|404.66|400.56|24
1638350670000|2021-12-01 09:24:30|404.87|400.77|404.97|400.87|404.98|400.88|404.67|400.57|19
1638350680000|2021-12-01 09:24:40|404.75|400.65|404.95|400.85|404.98|400.88|404.73|400.63|22
1638350690000|2021-12-01 09:24:50|404.97|400.87|404.72|400.62|404.97|400.87|404.66|400.56|13
1638350700000|2021-12-01 09:25:00|404.71|400.61|404.65|400.55|404.72|400.62|404.6|400.5|13
1638350710000|2021-12-01 09:25:10|404.63|400.53|404.69|400.59|404.71|400.61|404.62|400.52|16
1638350720000|2021-12-01 09:25:20|404.71|400.61|404.73|400.63|404.78|400.68|404.69|400.59|4
1638350730000|2021-12-01 09:25:30|404.65|400.55|404.76|400.66|404.8|400.7|404.65|400.55|12
1638350740000|2021-12-01 09:25:40|404.75|400.65|404.66|400.56|404.84|400.74|404.66|400.56|16
1638350750000|2021-12-01 09:25:50|404.62|400.52|404.59|400.49|404.66|400.56|404.59|400.49|14
1638350760000|2021-12-01 09:26:00|404.63|400.53|404.75|400.65|404.75|400.65|404.61|400.51|10
1638350770000|2021-12-01 09:26:10|404.72|400.62|404.97|400.87|404.97|400.87|404.7|400.6|17
1638350780000|2021-12-01 09:26:20|404.99|400.89|405.08|400.98|405.24|401.14|404.99|400.89|15
1638350790000|2021-12-01 09:26:30|405.11|401.01|405.04|400.94|405.11|401.01|404.95|400.85|10
1638350800000|2021-12-01 09:26:40|405|400.9|405.09|400.99|405.12|401.02|405|400.9|5
1638350810000|2021-12-01 09:26:50|405.07|400.97|405.04|400.94|405.07|400.97|405.02|400.92|9
1638350820000|2021-12-01 09:27:00|405.03|400.93|405.26|401.16|405.34|401.24|405|400.9|16
1638350830000|2021-12-01 09:27:10|405.29|401.19|405.31|401.21|405.35|401.25|405.18|401.08|20
1638350840000|2021-12-01 09:27:20|405.29|401.19|405.26|401.16|405.33|401.23|405.24|401.14|13
1638350850000|2021-12-01 09:27:30|405.27|401.17|405.27|401.17|405.3|401.2|405.23|401.13|9
1638350860000|2021-12-01 09:27:40|405.28|401.18|405.3|401.2|405.35|401.25|405.23|401.13|15
1638350870000|2021-12-01 09:27:50|405.31|401.21|405.33|401.23|405.37|401.27|405.3|401.2|10
1638350880000|2021-12-01 09:28:00|405.31|401.21|405.25|401.15|405.35|401.25|405.18|401.08|14
1638350890000|2021-12-01 09:28:10|405.28|401.18|405.52|401.42|405.6|401.5|405.25|401.15|20
1638350900000|2021-12-01 09:28:20|405.47|401.37|405.56|401.46|405.58|401.48|405.39|401.29|13
1638350910000|2021-12-01 09:28:30|405.58|401.48|405.69|401.59|405.72|401.62|405.47|401.37|23
1638350920000|2021-12-01 09:28:40|405.52|401.42|405.67|401.57|405.68|401.58|405.52|401.42|8
1638350930000|2021-12-01 09:28:50|405.79|401.69|405.82|401.72|405.83|401.73|405.68|401.58|14
1638350940000|2021-12-01 09:29:00|405.83|401.73|405.88|401.78|405.88|401.78|405.7|401.6|18
1638350950000|2021-12-01 09:29:10|405.7|401.6|405.8|401.7|405.9|401.8|405.67|401.57|12
1638350960000|2021-12-01 09:29:20|405.77|401.67|405.66|401.56|405.87|401.77|405.65|401.55|14
1638350970000|2021-12-01 09:29:30|405.65|401.55|405.69|401.59|405.69|401.59|405.65|401.55|13
1638350980000|2021-12-01 09:29:40|405.61|401.51|405.61|401.51|405.61|401.51|405.55|401.45|9
1638350990000|2021-12-01 09:29:50|405.59|401.49|405.66|401.56|405.69|401.59|405.47|401.37|16
1638351000000|2021-12-01 09:30:00|405.68|401.58|405.62|401.52|405.68|401.58|405.43|401.33|27
1638351010000|2021-12-01 09:30:10|405.57|401.47|405.58|401.48|405.71|401.61|405.39|401.29|20
1638351020000|2021-12-01 09:30:20|405.56|401.46|405.62|401.52|405.63|401.53|405.53|401.43|11
1638351030000|2021-12-01 09:30:30|405.61|401.51|405.63|401.53|405.63|401.53|405.61|401.51|5
1638351040000|2021-12-01 09:30:40|405.7|401.6|405.75|401.65|405.76|401.66|405.62|401.52|9
1638351050000|2021-12-01 09:30:50|405.74|401.64|405.47|401.37|405.74|401.64|405.47|401.37|17
1638351060000|2021-12-01 09:31:00|405.6|401.5|405.61|401.51|405.68|401.58|405.49|401.39|17
1638351070000|2021-12-01 09:31:10|405.6|401.5|405.09|400.99|405.6|401.5|405.09|400.99|24
1638351080000|2021-12-01 09:31:20|405.11|401.01|405.1|401|405.11|401.01|405.07|400.97|14
1638351090000|2021-12-01 09:31:30|405.07|400.97|405.09|400.99|405.13|401.03|405.05|400.95|20
1638351100000|2021-12-01 09:31:40|405.08|400.98|404.98|400.88|405.13|401.03|404.98|400.88|14
1638351110000|2021-12-01 09:31:50|404.94|400.84|404.98|400.88|405.02|400.92|404.94|400.84|7
1638351120000|2021-12-01 09:32:00|405.04|400.94|404.88|400.78|405.07|400.97|404.88|400.78|8
1638351130000|2021-12-01 09:32:10|404.83|400.73|404.65|400.55|404.83|400.73|404.59|400.49|13
1638351140000|2021-12-01 09:32:20|404.67|400.57|404.78|400.68|404.86|400.76|404.63|400.53|15
1638351150000|2021-12-01 09:32:30|404.79|400.69|404.75|400.65|404.79|400.69|404.74|400.64|4
1638351160000|2021-12-01 09:32:40|404.74|400.64|404.73|400.63|404.8|400.7|404.64|400.54|8
1638351170000|2021-12-01 09:32:50|404.79|400.69|405.14|401.04|405.14|401.04|404.79|400.69|15
1638351180000|2021-12-01 09:33:00|405.09|400.99|405.12|401.02|405.2|401.1|404.98|400.88|14
1638351190000|2021-12-01 09:33:10|405.11|401.01|405.24|401.14|405.24|401.14|405.09|400.99|10
1638351200000|2021-12-01 09:33:20|405.23|401.13|405.15|401.05|405.23|401.13|405.13|401.03|8
1638351210000|2021-12-01 09:33:30|405.11|401.01|404.97|400.87|405.12|401.02|404.96|400.86|13
1638351220000|2021-12-01 09:33:40|404.85|400.75|404.89|400.79|404.93|400.83|404.83|400.73|7
1638351230000|2021-12-01 09:33:50|404.92|400.82|404.92|400.82|404.92|400.82|404.92|400.82|1
1638351240000|2021-12-01 09:34:00|404.93|400.83|404.98|400.88|405|400.9|404.93|400.83|3
1638351250000|2021-12-01 09:34:10|404.89|400.79|404.9|400.8|404.93|400.83|404.89|400.79|5
1638351260000|2021-12-01 09:34:20|404.89|400.79|405.08|400.98|405.1|401|404.89|400.79|10
1638351270000|2021-12-01 09:34:30|405.09|400.99|404.93|400.83|405.09|400.99|404.93|400.83|2
1638351280000|2021-12-01 09:34:40|404.95|400.85|404.95|400.85|405.05|400.95|404.92|400.82|14
1638351290000|2021-12-01 09:34:50|404.93|400.83|405.05|400.95|405.05|400.95|404.93|400.83|9
1638351300000|2021-12-01 09:35:00|405.09|400.99|405.01|400.91|405.1|401|405.01|400.91|11
1638351310000|2021-12-01 09:35:10|405|400.9|404.95|400.85|405.03|400.93|404.91|400.81|15
1638351320000|2021-12-01 09:35:20|404.9|400.8|405.15|401.05|405.15|401.05|404.9|400.8|7
1638351330000|2021-12-01 09:35:30|405.19|401.09|405.12|401.02|405.19|401.09|404.97|400.87|16
1638351340000|2021-12-01 09:35:40|405.11|401.01|405.07|400.97|405.11|401.01|404.94|400.84|8
1638351350000|2021-12-01 09:35:50|405.11|401.01|404.94|400.84|405.11|401.01|404.93|400.83|10
1638351360000|2021-12-01 09:36:00|404.92|400.82|404.92|400.82|404.92|400.82|404.92|400.82|1
1638351370000|2021-12-01 09:36:10|405.07|400.97|405.16|401.06|405.18|401.08|404.99|400.89|14
1638351380000|2021-12-01 09:36:20|405.17|401.07|405.14|401.04|405.21|401.11|405.12|401.02|10
1638351390000|2021-12-01 09:36:30|405.15|401.05|405.18|401.08|405.19|401.09|405.14|401.04|12
1638351400000|2021-12-01 09:36:40|405.21|401.11|405.61|401.51|405.61|401.51|405.21|401.11|21
1638351410000|2021-12-01 09:36:50|405.58|401.48|405.5|401.4|405.73|401.63|405.5|401.4|25
1638351420000|2021-12-01 09:37:00|405.49|401.39|405.76|401.66|405.77|401.67|405.49|401.39|21
1638351430000|2021-12-01 09:37:10|405.75|401.65|405.57|401.47|405.77|401.67|405.54|401.44|15
1638351440000|2021-12-01 09:37:20|405.56|401.46|405.59|401.49|405.62|401.52|405.55|401.45|14
1638351450000|2021-12-01 09:37:30|405.61|401.51|405.46|401.36|405.61|401.51|405.46|401.36|23
1638351460000|2021-12-01 09:37:40|405.33|401.23|405.53|401.43|405.54|401.44|405.29|401.19|26
1638351470000|2021-12-01 09:37:50|405.6|401.5|405.5|401.4|405.63|401.53|405.47|401.37|21
1638351480000|2021-12-01 09:38:00|405.52|401.42|405.58|401.48|405.58|401.48|405.47|401.37|12
1638351490000|2021-12-01 09:38:10|405.57|401.47|405.58|401.48|405.61|401.51|405.57|401.47|7
1638351500000|2021-12-01 09:38:20|405.57|401.47|405.83|401.73|405.83|401.73|405.56|401.46|16
1638351510000|2021-12-01 09:38:30|405.72|401.62|405.88|401.78|405.95|401.85|405.67|401.57|18
1638351520000|2021-12-01 09:38:40|405.89|401.79|405.93|401.83|405.96|401.86|405.86|401.76|19
1638351530000|2021-12-01 09:38:50|405.91|401.81|406.04|401.94|406.04|401.94|405.84|401.74|20
1638351540000|2021-12-01 09:39:00|406.03|401.93|405.94|401.84|406.06|401.96|405.92|401.82|9
1638351550000|2021-12-01 09:39:10|405.93|401.83|406.09|401.99|406.14|402.04|405.93|401.83|17
1638351560000|2021-12-01 09:39:20|406.07|401.97|406.16|402.06|406.16|402.06|406.07|401.97|17
1638351570000|2021-12-01 09:39:30|406.19|402.09|406.13|402.03|406.35|402.25|406.13|402.03|18
1638351580000|2021-12-01 09:39:40|406.14|402.04|405.79|401.69|406.14|402.04|405.77|401.67|17
1638351590000|2021-12-01 09:39:50|405.83|401.73|405.84|401.74|405.95|401.85|405.77|401.67|13
1638351600000|2021-12-01 09:40:00|405.83|401.73|405.87|401.77|405.9|401.8|405.83|401.73|9
1638351610000|2021-12-01 09:40:10|405.91|401.81|405.87|401.77|406.13|402.03|405.86|401.76|20
1638351620000|2021-12-01 09:40:20|405.98|401.88|405.83|401.73|405.98|401.88|405.83|401.73|6
1638351630000|2021-12-01 09:40:30|405.94|401.84|405.83|401.73|405.94|401.84|405.83|401.73|2
1638351640000|2021-12-01 09:40:40|406.03|401.93|405.94|401.84|406.03|401.93|405.94|401.84|3
1638351650000|2021-12-01 09:40:50|405.86|401.76|405.58|401.48|405.94|401.84|405.57|401.47|20
1638351660000|2021-12-01 09:41:00|405.62|401.52|405.42|401.32|405.62|401.52|405.4|401.3|14
1638351670000|2021-12-01 09:41:10|405.39|401.29|405.43|401.33|405.43|401.33|405.39|401.29|2
1638351680000|2021-12-01 09:41:20|405.46|401.36|405.59|401.49|405.61|401.51|405.46|401.36|4
1638351690000|2021-12-01 09:41:30|405.6|401.5|405.63|401.53|405.63|401.53|405.6|401.5|3
1638351700000|2021-12-01 09:41:40|405.64|401.54|405.75|401.65|405.75|401.65|405.5|401.4|18
1638351710000|2021-12-01 09:41:50|405.62|401.52|405.88|401.78|405.88|401.78|405.62|401.52|11
1638351720000|2021-12-01 09:42:00|405.89|401.79|405.8|401.7|405.89|401.79|405.77|401.67|11
1638351730000|2021-12-01 09:42:10|405.78|401.68|405.77|401.67|405.8|401.7|405.74|401.64|19
1638351740000|2021-12-01 09:42:20|405.8|401.7|405.97|401.87|405.98|401.88|405.8|401.7|11
1638351750000|2021-12-01 09:42:30|405.98|401.88|406.05|401.95|406.19|402.09|405.97|401.87|14
1638351760000|2021-12-01 09:42:40|405.96|401.86|405.85|401.75|406.04|401.94|405.85|401.75|14
1638351770000|2021-12-01 09:42:50|405.91|401.81|405.89|401.79|405.95|401.85|405.88|401.78|14
1638351780000|2021-12-01 09:43:00|405.86|401.76|405.96|401.86|405.96|401.86|405.74|401.64|12
1638351790000|2021-12-01 09:43:10|405.8|401.7|405.93|401.83|405.96|401.86|405.74|401.64|13
1638351800000|2021-12-01 09:43:20|405.91|401.81|405.98|401.88|406.06|401.96|405.85|401.75|16
1638351810000|2021-12-01 09:43:30|406.01|401.91|406.17|402.07|406.17|402.07|406.01|401.91|15
1638351820000|2021-12-01 09:43:40|406.15|402.05|406.06|401.96|406.16|402.06|405.99|401.89|11
1638351830000|2021-12-01 09:43:50|406.19|402.09|406.11|402.01|406.19|402.09|406.08|401.98|6
1638351840000|2021-12-01 09:44:00|406.09|401.99|406.15|402.05|406.28|402.18|406.07|401.97|17
1638351850000|2021-12-01 09:44:10|406.19|402.09|406.48|402.38|406.48|402.38|406.19|402.09|19
1638351860000|2021-12-01 09:44:20|406.45|402.35|406.37|402.27|406.45|402.35|406.37|402.27|7
1638351870000|2021-12-01 09:44:30|406.39|402.29|406.33|402.23|406.41|402.31|406.26|402.16|12
1638351880000|2021-12-01 09:44:40|406.32|402.22|406.16|402.06|406.42|402.32|406.16|402.06|18
1638351890000|2021-12-01 09:44:50|406.17|402.07|406.31|402.21|406.31|402.21|406.15|402.05|5
1638351900000|2021-12-01 09:45:00|406.33|402.23|406.35|402.25|406.43|402.33|406.24|402.14|14
1638351910000|2021-12-01 09:45:10|406.36|402.26|406.33|402.23|406.55|402.45|406.31|402.21|17
1638351920000|2021-12-01 09:45:20|406.42|402.32|406.4|402.3|406.54|402.44|406.34|402.24|13
1638351930000|2021-12-01 09:45:30|406.47|402.37|406.14|402.04|406.47|402.37|406.1|402|15
1638351940000|2021-12-01 09:45:40|406.25|402.15|406.18|402.08|406.35|402.25|406.18|402.08|15
1638351950000|2021-12-01 09:45:50|406.14|402.04|405.96|401.86|406.29|402.19|405.95|401.85|24
1638351960000|2021-12-01 09:46:00|406.01|401.91|405.82|401.72|406.01|401.91|405.76|401.66|12
1638351970000|2021-12-01 09:46:10|405.65|401.55|405.49|401.39|405.74|401.64|405.48|401.38|15
1638351980000|2021-12-01 09:46:20|405.48|401.38|405.55|401.45|405.57|401.47|405.48|401.38|6
1638351990000|2021-12-01 09:46:30|405.62|401.52|405.72|401.62|405.76|401.66|405.62|401.52|16
1638352000000|2021-12-01 09:46:40|405.73|401.63|405.6|401.5|405.74|401.64|405.59|401.49|11
1638352010000|2021-12-01 09:46:50|405.58|401.48|405.57|401.47|405.68|401.58|405.47|401.37|9
1638352020000|2021-12-01 09:47:00|405.61|401.51|405.6|401.5|405.66|401.56|405.58|401.48|9
1638352030000|2021-12-01 09:47:10|405.72|401.62|405.66|401.56|405.72|401.62|405.6|401.5|7
1638352040000|2021-12-01 09:47:20|405.64|401.54|405.71|401.61|405.71|401.61|405.6|401.5|9
1638352050000|2021-12-01 09:47:30|405.67|401.57|405.87|401.77|405.87|401.77|405.67|401.57|10
1638352060000|2021-12-01 09:47:40|405.88|401.78|405.93|401.83|405.93|401.83|405.84|401.74|10
1638352070000|2021-12-01 09:47:50|405.88|401.78|405.83|401.73|405.94|401.84|405.82|401.72|13
1638352080000|2021-12-01 09:48:00|405.88|401.78|406.13|402.03|406.14|402.04|405.88|401.78|10
1638352090000|2021-12-01 09:48:10|406.1|402|405.9|401.8|406.13|402.03|405.9|401.8|9
1638352100000|2021-12-01 09:48:20|405.85|401.75|406.1|402|406.21|402.11|405.85|401.75|14
1638352110000|2021-12-01 09:48:30|406.15|402.05|406.4|402.3|406.47|402.37|406.12|402.02|15
1638352120000|2021-12-01 09:48:40|406.31|402.21|406.42|402.32|406.46|402.36|406.25|402.15|9
1638352130000|2021-12-01 09:48:50|406.41|402.31|406.3|402.2|406.43|402.33|406.28|402.18|10
1638352140000|2021-12-01 09:49:00|406.31|402.21|406.36|402.26|406.39|402.29|406.29|402.19|9
1638352150000|2021-12-01 09:49:10|406.35|402.25|406.51|402.41|406.51|402.41|406.3|402.2|10
1638352160000|2021-12-01 09:49:20|406.48|402.38|406.29|402.19|406.51|402.41|406.29|402.19|9
1638352170000|2021-12-01 09:49:30|406.28|402.18|406.28|402.18|406.28|402.18|406.28|402.18|1
1638352180000|2021-12-01 09:49:40|406.29|402.19|406.43|402.33|406.43|402.33|406.29|402.19|4
1638352190000|2021-12-01 09:49:50|406.42|402.32|406.3|402.2|406.42|402.32|406.26|402.16|13
1638352200000|2021-12-01 09:50:00|406.32|402.22|406.37|402.27|406.38|402.28|406.26|402.16|7
1638352210000|2021-12-01 09:50:10|406.22|402.12|406.22|402.12|406.3|402.2|406.18|402.08|10
1638352220000|2021-12-01 09:50:20|406.39|402.29|406.32|402.22|406.39|402.29|406.12|402.02|7
1638352230000|2021-12-01 09:50:30|406.34|402.24|406.27|402.17|406.4|402.3|406.27|402.17|9
1638352240000|2021-12-01 09:50:40|406.25|402.15|406.29|402.19|406.42|402.32|406.25|402.15|7
1638352250000|2021-12-01 09:50:50|406.28|402.18|406.4|402.3|406.43|402.33|406.22|402.12|13
1638352260000|2021-12-01 09:51:00|406.23|402.13|406.39|402.29|406.39|402.29|406.23|402.13|2
1638352270000|2021-12-01 09:51:10|406.36|402.26|406.41|402.31|406.43|402.33|406.31|402.21|10
1638352280000|2021-12-01 09:51:20|406.23|402.13|405.98|401.88|406.37|402.27|405.98|401.88|24
1638352290000|2021-12-01 09:51:30|406.05|401.95|405.85|401.75|406.05|401.95|405.85|401.75|15
1638352300000|2021-12-01 09:51:40|405.91|401.81|405.89|401.79|405.97|401.87|405.87|401.77|10
1638352310000|2021-12-01 09:51:50|405.85|401.75|405.68|401.58|405.85|401.75|405.64|401.54|13
1638352320000|2021-12-01 09:52:00|405.71|401.61|405.66|401.56|405.79|401.69|405.64|401.54|13
1638352330000|2021-12-01 09:52:10|405.68|401.58|405.76|401.66|405.87|401.77|405.67|401.57|11
1638352340000|2021-12-01 09:52:20|405.77|401.67|405.68|401.58|405.77|401.67|405.59|401.49|12
1638352350000|2021-12-01 09:52:30|405.59|401.49|405.58|401.48|405.73|401.63|405.58|401.48|9
1638352360000|2021-12-01 09:52:40|405.53|401.43|405.66|401.56|405.67|401.57|405.52|401.42|12
1638352370000|2021-12-01 09:52:50|405.68|401.58|405.62|401.52|405.72|401.62|405.62|401.52|13
1638352380000|2021-12-01 09:53:00|405.55|401.45|405.65|401.55|405.68|401.58|405.51|401.41|17
1638352390000|2021-12-01 09:53:10|405.69|401.59|405.67|401.57|405.71|401.61|405.62|401.52|18
1638352400000|2021-12-01 09:53:20|405.7|401.6|405.95|401.85|405.95|401.85|405.67|401.57|20
1638352410000|2021-12-01 09:53:30|405.97|401.87|406.29|402.19|406.42|402.32|405.85|401.75|29
1638352420000|2021-12-01 09:53:40|406.27|402.17|406.3|402.2|406.32|402.22|406.22|402.12|16
1638352430000|2021-12-01 09:53:50|406.35|402.25|406.14|402.04|406.39|402.29|406.14|402.04|16
1638352440000|2021-12-01 09:54:00|406.19|402.09|406.23|402.13|406.25|402.15|406.06|401.96|18
1638352450000|2021-12-01 09:54:10|406.24|402.14|406.52|402.42|406.65|402.55|406.2|402.1|27
1638352460000|2021-12-01 09:54:20|406.51|402.41|406.5|402.4|406.57|402.47|406.36|402.26|21
1638352470000|2021-12-01 09:54:30|406.45|402.35|406.5|402.4|406.53|402.43|406.45|402.35|12
1638352480000|2021-12-01 09:54:40|406.51|402.41|406.68|402.58|406.7|402.6|406.42|402.32|16
1638352490000|2021-12-01 09:54:50|406.69|402.59|406.6|402.5|406.69|402.59|406.55|402.45|14
1638352500000|2021-12-01 09:55:00|406.63|402.53|406.6|402.5|406.77|402.67|406.6|402.5|11
1638352510000|2021-12-01 09:55:10|406.72|402.62|406.6|402.5|406.8|402.7|406.5|402.4|18
1638352520000|2021-12-01 09:55:20|406.67|402.57|406.55|402.45|406.67|402.57|406.5|402.4|12
1638352530000|2021-12-01 09:55:30|406.56|402.46|406.74|402.64|406.74|402.64|406.53|402.43|10
1638352540000|2021-12-01 09:55:40|406.63|402.53|406.9|402.8|406.96|402.86|406.6|402.5|19
1638352550000|2021-12-01 09:55:50|406.85|402.75|406.8|402.7|406.88|402.78|406.74|402.64|17
1638352560000|2021-12-01 09:56:00|406.82|402.72|406.82|402.72|406.83|402.73|406.81|402.71|4
1638352570000|2021-12-01 09:56:10|406.85|402.75|407|402.9|407.03|402.93|406.85|402.75|16
1638352580000|2021-12-01 09:56:20|406.98|402.88|407.21|403.11|407.27|403.17|406.98|402.88|21
1638352590000|2021-12-01 09:56:30|407.2|403.1|407.17|403.07|407.21|403.11|407.05|402.95|10
1638352600000|2021-12-01 09:56:40|407.15|403.05|407.05|402.95|407.19|403.09|406.92|402.82|17
1638352610000|2021-12-01 09:56:50|406.95|402.85|406.64|402.54|406.98|402.88|406.59|402.49|17
1638352620000|2021-12-01 09:57:00|406.59|402.49|406.66|402.56|406.71|402.61|406.58|402.48|14
1638352630000|2021-12-01 09:57:10|406.65|402.55|406.65|402.55|406.76|402.66|406.55|402.45|22
1638352640000|2021-12-01 09:57:20|406.63|402.53|406.53|402.43|406.7|402.6|406.53|402.43|13
1638352650000|2021-12-01 09:57:30|406.54|402.44|406.49|402.39|406.54|402.44|406.49|402.39|6
1638352660000|2021-12-01 09:57:40|406.48|402.38|406.74|402.64|406.76|402.66|406.48|402.38|12
1638352670000|2021-12-01 09:57:50|406.72|402.62|406.76|402.66|406.82|402.72|406.69|402.59|11
1638352680000|2021-12-01 09:58:00|406.75|402.65|406.67|402.57|406.86|402.76|406.67|402.57|17
1638352690000|2021-12-01 09:58:10|406.75|402.65|406.93|402.83|406.93|402.83|406.71|402.61|14
1638352700000|2021-12-01 09:58:20|406.84|402.74|406.9|402.8|406.92|402.82|406.72|402.62|10
1638352710000|2021-12-01 09:58:30|406.93|402.83|406.78|402.68|406.93|402.83|406.71|402.61|10
1638352720000|2021-12-01 09:58:40|406.81|402.71|406.78|402.68|406.84|402.74|406.72|402.62|16
1638352730000|2021-12-01 09:58:50|406.75|402.65|406.74|402.64|406.76|402.66|406.74|402.64|3
1638352740000|2021-12-01 09:59:00|406.75|402.65|406.73|402.63|406.76|402.66|406.73|402.63|9
1638352750000|2021-12-01 09:59:10|406.74|402.64|406.66|402.56|406.76|402.66|406.66|402.56|5
1638352760000|2021-12-01 09:59:20|406.68|402.58|406.76|402.66|406.76|402.66|406.68|402.58|10
1638352770000|2021-12-01 09:59:30|406.72|402.62|406.96|402.86|406.96|402.86|406.72|402.62|12
1638352780000|2021-12-01 09:59:40|406.98|402.88|406.85|402.75|406.98|402.88|406.84|402.74|3
1638352790000|2021-12-01 09:59:50|406.83|402.73|406.85|402.75|406.85|402.75|406.83|402.73|2
1638352800000|2021-12-01 10:00:00|406.84|402.74|406.74|402.64|406.91|402.81|406.74|402.64|8
1638352810000|2021-12-01 10:00:10|406.83|402.73|406.74|402.64|406.83|402.73|406.63|402.53|11
1638352820000|2021-12-01 10:00:20|406.75|402.65|406.68|402.58|406.75|402.65|406.58|402.48|18
1638352830000|2021-12-01 10:00:30|406.63|402.53|406.86|402.76|406.86|402.76|406.63|402.53|14
1638352850000|2021-12-01 10:00:50|406.83|402.73|406.86|402.76|406.86|402.76|406.83|402.73|8
1638352860000|2021-12-01 10:01:00|406.87|402.77|406.87|402.77|406.87|402.77|406.87|402.77|1
1638352870000|2021-12-01 10:01:10|406.89|402.79|406.77|402.67|406.89|402.79|406.77|402.67|14
1638352880000|2021-12-01 10:01:20|406.78|402.68|406.81|402.71|406.81|402.71|406.67|402.57|16
1638352890000|2021-12-01 10:01:30|406.77|402.67|406.95|402.85|406.98|402.88|406.77|402.67|13
1638352900000|2021-12-01 10:01:40|406.96|402.86|407.11|403.01|407.23|403.13|406.96|402.86|18
1638352910000|2021-12-01 10:01:50|407.1|403|406.85|402.75|407.12|403.02|406.85|402.75|16
1638352920000|2021-12-01 10:02:00|406.91|402.81|407.09|402.99|407.14|403.04|406.88|402.78|22
1638352930000|2021-12-01 10:02:10|407|402.9|407.08|402.98|407.11|403.01|407|402.9|8
1638352950000|2021-12-01 10:02:30|407.09|402.99|407.09|402.99|407.09|402.99|407.09|402.99|1
1638352960000|2021-12-01 10:02:40|407.07|402.97|406.96|402.86|407.07|402.97|406.94|402.84|6
1638352970000|2021-12-01 10:02:50|406.98|402.88|407.02|402.92|407.04|402.94|406.96|402.86|12
1638352980000|2021-12-01 10:03:00|407.01|402.91|407.06|402.96|407.08|402.98|407.01|402.91|9
1638352990000|2021-12-01 10:03:10|407.04|402.94|407.05|402.95|407.07|402.97|407.04|402.94|7
1638353000000|2021-12-01 10:03:20|407.06|402.96|407.05|402.95|407.07|402.97|407.03|402.93|14
1638353010000|2021-12-01 10:03:30|407.06|402.96|407.04|402.94|407.06|402.96|406.86|402.76|12
1638353020000|2021-12-01 10:03:40|407.03|402.93|406.94|402.84|407.04|402.94|406.93|402.83|6
1638353030000|2021-12-01 10:03:50|406.93|402.83|406.91|402.81|406.96|402.86|406.91|402.81|10
1638353040000|2021-12-01 10:04:00|406.93|402.83|406.94|402.84|407|402.9|406.9|402.8|15
1638353050000|2021-12-01 10:04:10|406.95|402.85|406.89|402.79|406.95|402.85|406.83|402.73|11
1638353060000|2021-12-01 10:04:20|406.9|402.8|406.93|402.83|406.93|402.83|406.86|402.76|14
1638353070000|2021-12-01 10:04:30|406.9|402.8|406.87|402.77|406.92|402.82|406.86|402.76|5
1638353080000|2021-12-01 10:04:40|406.86|402.76|406.89|402.79|406.89|402.79|406.81|402.71|12
1638353090000|2021-12-01 10:04:50|406.92|402.82|406.9|402.8|406.94|402.84|406.9|402.8|6
1638353100000|2021-12-01 10:05:00|406.89|402.79|406.96|402.86|406.98|402.88|406.89|402.79|7
1638353110000|2021-12-01 10:05:10|406.94|402.84|406.85|402.75|406.96|402.86|406.84|402.74|13
1638353120000|2021-12-01 10:05:20|406.87|402.77|406.89|402.79|406.97|402.87|406.82|402.72|18
1638353130000|2021-12-01 10:05:30|406.85|402.75|406.88|402.78|406.9|402.8|406.81|402.71|12
1638353140000|2021-12-01 10:05:40|406.86|402.76|406.89|402.79|406.95|402.85|406.86|402.76|8
1638353150000|2021-12-01 10:05:50|406.9|402.8|406.74|402.64|406.96|402.86|406.72|402.62|19
1638353160000|2021-12-01 10:06:00|406.77|402.67|406.72|402.62|406.78|402.68|406.72|402.62|7
1638353170000|2021-12-01 10:06:10|406.76|402.66|406.42|402.32|406.81|402.71|406.39|402.29|21
1638353180000|2021-12-01 10:06:20|406.45|402.35|406.25|402.15|406.45|402.35|406.22|402.12|16
1638353190000|2021-12-01 10:06:30|406.23|402.13|406.12|402.02|406.23|402.13|406.12|402.02|5
1638353200000|2021-12-01 10:06:40|406.14|402.04|406.25|402.15|406.32|402.22|406.05|401.95|13
1638353210000|2021-12-01 10:06:50|406.24|402.14|406.3|402.2|406.32|402.22|406.24|402.14|3
1638353220000|2021-12-01 10:07:00|406.31|402.21|406.05|401.95|406.31|402.21|406.05|401.95|8
1638353230000|2021-12-01 10:07:10|405.95|401.85|405.84|401.74|405.96|401.86|405.84|401.74|14
1638353240000|2021-12-01 10:07:20|405.82|401.72|405.89|401.79|405.96|401.86|405.79|401.69|13
1638353250000|2021-12-01 10:07:30|405.87|401.77|405.92|401.82|405.97|401.87|405.87|401.77|5
1638353260000|2021-12-01 10:07:40|405.94|401.84|405.95|401.85|405.97|401.87|405.94|401.84|3
1638353280000|2021-12-01 10:08:00|405.87|401.77|405.87|401.77|405.87|401.77|405.87|401.77|1
1638353290000|2021-12-01 10:08:10|405.84|401.74|405.89|401.79|405.93|401.83|405.84|401.74|3
1638353300000|2021-12-01 10:08:20|405.93|401.83|405.93|401.83|405.93|401.83|405.93|401.83|1
1638353310000|2021-12-01 10:08:30|405.77|401.67|405.63|401.53|405.86|401.76|405.62|401.52|19
1638353320000|2021-12-01 10:08:40|405.62|401.52|405.62|401.52|405.62|401.52|405.61|401.51|3
1638353330000|2021-12-01 10:08:50|405.58|401.48|405.47|401.37|405.58|401.48|405.47|401.37|5
1638353340000|2021-12-01 10:09:00|405.45|401.35|405.43|401.33|405.45|401.35|405.43|401.33|3
1638353350000|2021-12-01 10:09:10|405.56|401.46|405.51|401.41|405.56|401.46|405.38|401.28|12
1638353360000|2021-12-01 10:09:20|405.48|401.38|405.38|401.28|405.48|401.38|405.29|401.19|18
1638353370000|2021-12-01 10:09:30|405.39|401.29|405.37|401.27|405.41|401.31|405.24|401.14|10
1638353380000|2021-12-01 10:09:40|405.26|401.16|405.19|401.09|405.33|401.23|405.15|401.05|14
1638353390000|2021-12-01 10:09:50|405.18|401.08|405.36|401.26|405.36|401.26|405.17|401.07|13
1638353400000|2021-12-01 10:10:00|405.33|401.23|405.27|401.17|405.33|401.23|405.22|401.12|12
1638353410000|2021-12-01 10:10:10|405.24|401.14|405.17|401.07|405.24|401.14|405.17|401.07|4
1638353420000|2021-12-01 10:10:20|405.23|401.13|405.18|401.08|405.23|401.13|405.18|401.08|7
1638353440000|2021-12-01 10:10:40|405.17|401.07|405.34|401.24|405.34|401.24|405.17|401.07|5
1638353450000|2021-12-01 10:10:50|405.29|401.19|405.21|401.11|405.29|401.19|405.17|401.07|22
1638353460000|2021-12-01 10:11:00|405.22|401.12|405.23|401.13|405.25|401.15|405.21|401.11|9
1638353470000|2021-12-01 10:11:10|405.2|401.1|405.06|400.96|405.21|401.11|405.06|400.96|13
1638353480000|2021-12-01 10:11:20|405.07|400.97|404.95|400.85|405.07|400.97|404.9|400.8|13
1638353490000|2021-12-01 10:11:30|404.92|400.82|404.81|400.71|404.93|400.83|404.74|400.64|18
1638353500000|2021-12-01 10:11:40|404.82|400.72|404.86|400.76|404.9|400.8|404.72|400.62|11
1638353510000|2021-12-01 10:11:50|404.81|400.71|404.79|400.69|404.87|400.77|404.75|400.65|15
1638353520000|2021-12-01 10:12:00|404.8|400.7|404.8|400.7|404.81|400.71|404.8|400.7|3
1638353530000|2021-12-01 10:12:10|404.79|400.69|404.85|400.75|404.85|400.75|404.79|400.69|9
1638353540000|2021-12-01 10:12:20|404.83|400.73|404.86|400.76|404.88|400.78|404.82|400.72|15
1638353550000|2021-12-01 10:12:30|404.85|400.75|404.86|400.76|404.89|400.79|404.85|400.75|8
1638353560000|2021-12-01 10:12:40|404.88|400.78|404.88|400.78|404.89|400.79|404.87|400.77|5
1638353570000|2021-12-01 10:12:50|404.87|400.77|404.9|400.8|404.9|400.8|404.87|400.77|3
1638353580000|2021-12-01 10:13:00|404.87|400.77|404.87|400.77|404.9|400.8|404.87|400.77|3
1638353590000|2021-12-01 10:13:10|404.9|400.8|404.81|400.71|404.9|400.8|404.81|400.71|3
1638353600000|2021-12-01 10:13:20|404.82|400.72|404.8|400.7|404.84|400.74|404.8|400.7|6
1638353610000|2021-12-01 10:13:30|404.81|400.71|404.8|400.7|404.81|400.71|404.8|400.7|4
1638353620000|2021-12-01 10:13:40|404.84|400.74|404.84|400.74|404.87|400.77|404.84|400.74|3
1638353630000|2021-12-01 10:13:50|404.83|400.73|404.98|400.88|405|400.9|404.83|400.73|16
1638353640000|2021-12-01 10:14:00|405.04|400.94|404.87|400.77|405.05|400.95|404.86|400.76|13
1638353650000|2021-12-01 10:14:10|405|400.9|405|400.9|405.03|400.93|405|400.9|5
1638353660000|2021-12-01 10:14:20|404.98|400.88|404.96|400.86|404.99|400.89|404.96|400.86|3
1638353670000|2021-12-01 10:14:30|404.97|400.87|405|400.9|405.02|400.92|404.96|400.86|7
1638353680000|2021-12-01 10:14:40|404.97|400.87|404.97|400.87|405.03|400.93|404.96|400.86|7
1638353690000|2021-12-01 10:14:50|404.98|400.88|405.04|400.94|405.04|400.94|404.98|400.88|4
1638353700000|2021-12-01 10:15:00|405.03|400.93|404.97|400.87|405.07|400.97|404.95|400.85|9
1638353710000|2021-12-01 10:15:10|404.91|400.81|404.88|400.78|404.98|400.88|404.86|400.76|15
1638353720000|2021-12-01 10:15:20|404.85|400.75|404.86|400.76|404.88|400.78|404.83|400.73|13
1638353730000|2021-12-01 10:15:30|404.84|400.74|404.64|400.54|404.84|400.74|404.64|400.54|12
1638353740000|2021-12-01 10:15:40|404.73|400.63|404.66|400.56|404.73|400.63|404.45|400.35|15
1638353750000|2021-12-01 10:15:50|404.42|400.32|404.67|400.57|404.67|400.57|404.42|400.32|17
1638353760000|2021-12-01 10:16:00|404.68|400.58|404.61|400.51|404.68|400.58|404.55|400.45|10
1638353770000|2021-12-01 10:16:10|404.63|400.53|404.56|400.46|404.63|400.53|404.56|400.46|11
1638353780000|2021-12-01 10:16:20|404.5|400.4|404.48|400.38|404.51|400.41|404.45|400.35|8
1638353790000|2021-12-01 10:16:30|404.43|400.33|404.48|400.38|404.51|400.41|404.4|400.3|4
1638353800000|2021-12-01 10:16:40|404.45|400.35|404.29|400.19|404.45|400.35|404.19|400.09|9
1638353810000|2021-12-01 10:16:50|404.28|400.18|404.52|400.42|404.55|400.45|404.28|400.18|20
1638353820000|2021-12-01 10:17:00|404.55|400.45|404.67|400.57|404.67|400.57|404.48|400.38|20
1638353830000|2021-12-01 10:17:10|404.66|400.56|404.65|400.55|404.7|400.6|404.59|400.49|15
1638353840000|2021-12-01 10:17:20|404.62|400.52|404.79|400.69|404.79|400.69|404.62|400.52|10
1638353850000|2021-12-01 10:17:30|404.78|400.68|404.97|400.87|405.12|401.02|404.76|400.66|17
1638353860000|2021-12-01 10:17:40|405|400.9|405.07|400.97|405.08|400.98|404.94|400.84|20
1638353870000|2021-12-01 10:17:50|405.08|400.98|405.07|400.97|405.08|400.98|405.07|400.97|18
1638353880000|2021-12-01 10:18:00|405.08|400.98|405.1|401|405.19|401.09|405.04|400.94|15
1638353890000|2021-12-01 10:18:10|405.11|401.01|405.36|401.26|405.41|401.31|405|400.9|28
1638353900000|2021-12-01 10:18:20|405.35|401.25|405.36|401.26|405.42|401.32|405.16|401.06|21
1638353910000|2021-12-01 10:18:30|405.38|401.28|405.18|401.08|405.42|401.32|405.18|401.08|21
1638353920000|2021-12-01 10:18:40|405.28|401.18|405.37|401.27|405.43|401.33|405.26|401.16|21
1638353930000|2021-12-01 10:18:50|405.34|401.24|405.61|401.51|405.68|401.58|405.34|401.24|20
1638353940000|2021-12-01 10:19:00|405.65|401.55|405.92|401.82|405.94|401.84|405.61|401.51|12
1638353950000|2021-12-01 10:19:10|405.89|401.79|405.91|401.81|405.95|401.85|405.72|401.62|23
1638353960000|2021-12-01 10:19:20|405.88|401.78|405.99|401.89|406.01|401.91|405.81|401.71|22
1638353970000|2021-12-01 10:19:30|405.96|401.86|405.79|401.69|406|401.9|405.78|401.68|19
1638353980000|2021-12-01 10:19:40|405.77|401.67|405.99|401.89|406.03|401.93|405.74|401.64|18
1638353990000|2021-12-01 10:19:50|405.97|401.87|405.74|401.64|406|401.9|405.71|401.61|7
1638354000000|2021-12-01 10:20:00|405.71|401.61|405.71|401.61|405.87|401.77|405.67|401.57|9
1638354010000|2021-12-01 10:20:10|405.84|401.74|405.52|401.42|405.84|401.74|405.5|401.4|15
1638354020000|2021-12-01 10:20:20|405.5|401.4|405.37|401.27|405.5|401.4|405.37|401.27|15
1638354030000|2021-12-01 10:20:30|405.38|401.28|405|400.9|405.38|401.28|405|400.9|25
1638354040000|2021-12-01 10:20:40|405.01|400.91|405.07|400.97|405.14|401.04|405.01|400.91|8
1638354050000|2021-12-01 10:20:50|405.08|400.98|405.01|400.91|405.25|401.15|404.94|400.84|15
1638354060000|2021-12-01 10:21:00|404.97|400.87|404.89|400.79|405.02|400.92|404.87|400.77|6
1638354070000|2021-12-01 10:21:10|404.86|400.76|404.99|400.89|405|400.9|404.83|400.73|11
1638354080000|2021-12-01 10:21:20|404.95|400.85|404.93|400.83|404.96|400.86|404.93|400.83|6
1638354090000|2021-12-01 10:21:30|404.97|400.87|404.95|400.85|404.97|400.87|404.74|400.64|10
1638354100000|2021-12-01 10:21:40|404.96|400.86|404.96|400.86|404.98|400.88|404.96|400.86|3
1638354110000|2021-12-01 10:21:50|404.98|400.88|404.79|400.69|404.99|400.89|404.79|400.69|5
1638354120000|2021-12-01 10:22:00|404.8|400.7|404.91|400.81|404.97|400.87|404.8|400.7|14
1638354130000|2021-12-01 10:22:10|404.93|400.83|404.88|400.78|404.93|400.83|404.88|400.78|7
1638354140000|2021-12-01 10:22:20|404.86|400.76|405|400.9|405|400.9|404.86|400.76|8
1638354150000|2021-12-01 10:22:30|404.98|400.88|404.98|400.88|404.98|400.88|404.98|400.88|1
1638354160000|2021-12-01 10:22:40|404.89|400.79|405.08|400.98|405.16|401.06|404.88|400.78|7
1638354170000|2021-12-01 10:22:50|405.12|401.02|405.39|401.29|405.4|401.3|404.91|400.81|17
1638354180000|2021-12-01 10:23:00|405.41|401.31|405.48|401.38|405.48|401.38|405.21|401.11|7
1638354190000|2021-12-01 10:23:10|405.5|401.4|405.47|401.37|405.5|401.4|405.33|401.23|16
1638354200000|2021-12-01 10:23:20|405.49|401.39|405.43|401.33|405.51|401.41|405.43|401.33|9
1638354210000|2021-12-01 10:23:30|405.51|401.41|405.46|401.36|405.51|401.41|405.46|401.36|5
1638354220000|2021-12-01 10:23:40|405.43|401.33|405.27|401.17|405.61|401.51|405.27|401.17|15
1638354230000|2021-12-01 10:23:50|405.35|401.25|405.36|401.26|405.47|401.37|405.23|401.13|8
1638354240000|2021-12-01 10:24:00|405.27|401.17|405.43|401.33|405.47|401.37|405.2|401.1|24
1638354250000|2021-12-01 10:24:10|405.4|401.3|405.4|401.3|405.6|401.5|405.4|401.3|7
1638354260000|2021-12-01 10:24:20|405.42|401.32|405.41|401.31|405.42|401.32|405.39|401.29|6
1638354270000|2021-12-01 10:24:30|405.33|401.23|405.65|401.55|405.68|401.58|405.33|401.23|18
1638354280000|2021-12-01 10:24:40|405.68|401.58|405.84|401.74|405.84|401.74|405.65|401.55|5
1638354290000|2021-12-01 10:24:50|405.82|401.72|405.81|401.71|405.82|401.72|405.8|401.7|4
1638354300000|2021-12-01 10:25:00|405.79|401.69|405.76|401.66|405.8|401.7|405.72|401.62|6
1638354310000|2021-12-01 10:25:10|405.73|401.63|405.86|401.76|405.88|401.78|405.7|401.6|8
1638354320000|2021-12-01 10:25:20|405.87|401.77|405.81|401.71|405.88|401.78|405.78|401.68|6
1638354330000|2021-12-01 10:25:30|405.77|401.67|405.77|401.67|405.77|401.67|405.77|401.67|1
1638354340000|2021-12-01 10:25:40|405.8|401.7|405.68|401.58|405.8|401.7|405.61|401.51|18
1638354350000|2021-12-01 10:25:50|405.71|401.61|405.41|401.31|405.71|401.61|405.39|401.29|12
1638354360000|2021-12-01 10:26:00|405.39|401.29|405.15|401.05|405.39|401.29|405.15|401.05|12
1638354370000|2021-12-01 10:26:10|405.16|401.06|405.07|400.97|405.2|401.1|404.99|400.89|18
1638354380000|2021-12-01 10:26:20|405.09|400.99|404.95|400.85|405.11|401.01|404.94|400.84|17
1638354390000|2021-12-01 10:26:30|405.05|400.95|405.05|400.95|405.05|400.95|405.05|400.95|1
1638354400000|2021-12-01 10:26:40|405.03|400.93|405.09|400.99|405.1|401|405.02|400.92|13
1638354410000|2021-12-01 10:26:50|405.1|401|405.05|400.95|405.11|401.01|405.04|400.94|4
1638354420000|2021-12-01 10:27:00|405.06|400.96|405.16|401.06|405.27|401.17|404.99|400.89|16
1638354430000|2021-12-01 10:27:10|405.17|401.07|405.14|401.04|405.35|401.25|405.14|401.04|12
1638354440000|2021-12-01 10:27:20|405.16|401.06|405.16|401.06|405.18|401.08|405.08|400.98|13
1638354450000|2021-12-01 10:27:30|405.2|401.1|405.22|401.12|405.23|401.13|405.16|401.06|10
1638354460000|2021-12-01 10:27:40|405.19|401.09|405.31|401.21|405.32|401.22|405.19|401.09|10
1638354470000|2021-12-01 10:27:50|405.32|401.22|405.5|401.4|405.57|401.47|405.32|401.22|16
1638354480000|2021-12-01 10:28:00|405.53|401.43|405.7|401.6|405.72|401.62|405.53|401.43|22
1638354490000|2021-12-01 10:28:10|405.69|401.59|405.7|401.6|405.7|401.6|405.68|401.58|5
1638354500000|2021-12-01 10:28:20|405.62|401.52|405.61|401.51|405.63|401.53|405.6|401.5|6
1638354510000|2021-12-01 10:28:30|405.6|401.5|405.54|401.44|405.6|401.5|405.53|401.43|7
1638354520000|2021-12-01 10:28:40|405.58|401.48|405.5|401.4|405.58|401.48|405.42|401.32|8
1638354530000|2021-12-01 10:28:50|405.58|401.48|405.59|401.49|405.6|401.5|405.58|401.48|6
1638354540000|2021-12-01 10:29:00|405.58|401.48|405.59|401.49|405.64|401.54|405.52|401.42|21
1638354550000|2021-12-01 10:29:10|405.56|401.46|405.5|401.4|405.56|401.46|405.45|401.35|6
1638354560000|2021-12-01 10:29:20|405.51|401.41|405.5|401.4|405.52|401.42|405.46|401.36|10
1638354570000|2021-12-01 10:29:30|405.49|401.39|405.62|401.52|405.66|401.56|405.44|401.34|11
1638354580000|2021-12-01 10:29:40|405.59|401.49|405.58|401.48|405.59|401.49|405.55|401.45|8
1638354590000|2021-12-01 10:29:50|405.57|401.47|405.27|401.17|405.6|401.5|405.27|401.17|9
1638354600000|2021-12-01 10:30:00|405.25|401.15|405.28|401.18|405.37|401.27|405.21|401.11|9
1638354610000|2021-12-01 10:30:10|405.27|401.17|405.01|400.91|405.27|401.17|404.94|400.84|23
1638354620000|2021-12-01 10:30:20|404.99|400.89|404.82|400.72|404.99|400.89|404.78|400.68|13
1638354630000|2021-12-01 10:30:30|404.83|400.73|404.95|400.85|404.96|400.86|404.83|400.73|9
1638354640000|2021-12-01 10:30:40|404.91|400.81|404.84|400.74|404.91|400.81|404.84|400.74|14
1638354650000|2021-12-01 10:30:50|404.87|400.77|404.9|400.8|404.92|400.82|404.87|400.77|6
1638354660000|2021-12-01 10:31:00|404.91|400.81|404.78|400.68|404.91|400.81|404.64|400.54|16
1638354670000|2021-12-01 10:31:10|404.77|400.67|404.73|400.63|404.77|400.67|404.65|400.55|14
1638354680000|2021-12-01 10:31:20|404.72|400.62|404.78|400.68|404.8|400.7|404.7|400.6|19
1638354690000|2021-12-01 10:31:30|404.85|400.75|404.86|400.76|404.88|400.78|404.84|400.74|6
1638354700000|2021-12-01 10:31:40|404.83|400.73|404.83|400.73|404.83|400.73|404.83|400.73|1
1638354710000|2021-12-01 10:31:50|404.84|400.74|404.82|400.72|404.88|400.78|404.82|400.72|6
1638354720000|2021-12-01 10:32:00|404.84|400.74|404.86|400.76|404.86|400.76|404.82|400.72|6
1638354730000|2021-12-01 10:32:10|404.83|400.73|404.85|400.75|404.86|400.76|404.83|400.73|4
1638354740000|2021-12-01 10:32:20|404.86|400.76|404.77|400.67|404.87|400.77|404.71|400.61|20
1638354750000|2021-12-01 10:32:30|404.76|400.66|404.78|400.68|404.85|400.75|404.67|400.57|20
1638354760000|2021-12-01 10:32:40|404.79|400.69|404.81|400.71|404.83|400.73|404.75|400.65|11
1638354770000|2021-12-01 10:32:50|404.82|400.72|404.69|400.59|404.82|400.72|404.69|400.59|12
1638354780000|2021-12-01 10:33:00|404.8|400.7|404.41|400.31|404.8|400.7|404.31|400.21|23
1638354790000|2021-12-01 10:33:10|404.4|400.3|404.34|400.24|404.41|400.31|404.2|400.1|20
1638354800000|2021-12-01 10:33:20|404.29|400.19|404.22|400.12|404.32|400.22|404.22|400.12|7
1638354810000|2021-12-01 10:33:30|404.3|400.2|404.31|400.21|404.35|400.25|404.29|400.19|11
1638354820000|2021-12-01 10:33:40|404.32|400.22|404.24|400.14|404.34|400.24|404.17|400.07|20
1638354830000|2021-12-01 10:33:50|404.21|400.11|404.01|399.91|404.21|400.11|404.01|399.91|21
1638354840000|2021-12-01 10:34:00|404.02|399.92|403.91|399.81|404.02|399.92|403.77|399.67|25
1638354850000|2021-12-01 10:34:10|403.92|399.82|403.96|399.86|403.98|399.88|403.84|399.74|21
1638354860000|2021-12-01 10:34:20|403.95|399.85|404|399.9|404|399.9|403.88|399.78|13
1638354870000|2021-12-01 10:34:30|404.02|399.92|403.79|399.69|404.02|399.92|403.77|399.67|15
1638354880000|2021-12-01 10:34:40|403.85|399.75|403.84|399.74|403.95|399.85|403.77|399.67|21
1638354890000|2021-12-01 10:34:50|403.86|399.76|403.99|399.89|403.99|399.89|403.86|399.76|6
1638354900000|2021-12-01 10:35:00|403.96|399.86|404.05|399.95|404.09|399.99|403.96|399.86|11
1638354910000|2021-12-01 10:35:10|404.03|399.93|404.11|400.01|404.12|400.02|404.03|399.93|18
1638354920000|2021-12-01 10:35:20|404.1|400|403.94|399.84|404.1|400|403.94|399.84|16
1638354930000|2021-12-01 10:35:30|403.91|399.81|404.01|399.91|404.03|399.93|403.79|399.69|12
1638354940000|2021-12-01 10:35:40|403.95|399.85|404.1|400|404.33|400.23|403.95|399.85|24
1638354950000|2021-12-01 10:35:50|404.16|400.06|404.11|400.01|404.19|400.09|404.06|399.96|12
1638354960000|2021-12-01 10:36:00|404.1|400|404.11|400.01|404.15|400.05|403.99|399.89|22
1638354970000|2021-12-01 10:36:10|404.1|400|404.01|399.91|404.1|400|403.83|399.73|14
1638354980000|2021-12-01 10:36:20|404|399.9|403.86|399.76|404|399.9|403.78|399.68|24
1638354990000|2021-12-01 10:36:30|403.82|399.72|403.85|399.75|403.96|399.86|403.82|399.72|13
1638355000000|2021-12-01 10:36:40|403.87|399.77|403.83|399.73|403.88|399.78|403.68|399.58|18
1638355010000|2021-12-01 10:36:50|403.75|399.65|403.7|399.6|403.8|399.7|403.63|399.53|20
1638355020000|2021-12-01 10:37:00|403.67|399.57|403.6|399.5|403.7|399.6|403.56|399.46|19
1638355030000|2021-12-01 10:37:10|403.59|399.49|403.65|399.55|403.65|399.55|403.56|399.46|10
1638355040000|2021-12-01 10:37:20|403.68|399.58|403.68|399.58|403.71|399.61|403.55|399.45|26
1638355050000|2021-12-01 10:37:30|403.67|399.57|403.73|399.63|403.77|399.67|403.65|399.55|16
1638355060000|2021-12-01 10:37:40|403.72|399.62|403.78|399.68|403.79|399.69|403.62|399.52|11
1638355070000|2021-12-01 10:37:50|403.76|399.66|403.65|399.55|403.8|399.7|403.65|399.55|11
1638355080000|2021-12-01 10:38:00|403.67|399.57|403.78|399.68|403.8|399.7|403.66|399.56|4
1638355090000|2021-12-01 10:38:10|403.64|399.54|403.76|399.66|403.76|399.66|403.64|399.54|10
1638355100000|2021-12-01 10:38:20|403.72|399.62|403.8|399.7|403.82|399.72|403.72|399.62|8
1638355110000|2021-12-01 10:38:30|403.78|399.68|403.7|399.6|403.83|399.73|403.7|399.6|14
1638355120000|2021-12-01 10:38:40|403.68|399.58|403.75|399.65|403.75|399.65|403.68|399.58|8
1638355130000|2021-12-01 10:38:50|403.64|399.54|403.53|399.43|403.65|399.55|403.53|399.43|14
1638355140000|2021-12-01 10:39:00|403.5|399.4|403.65|399.55|403.91|399.81|403.5|399.4|17
1638355150000|2021-12-01 10:39:10|403.91|399.81|404|399.9|404.02|399.92|403.76|399.66|22
1638355160000|2021-12-01 10:39:20|404.02|399.92|404.16|400.06|404.22|400.12|403.91|399.81|20
1638355170000|2021-12-01 10:39:30|404.19|400.09|404.22|400.12|404.4|400.3|404.19|400.09|23
1638355180000|2021-12-01 10:39:40|404.23|400.13|404.21|400.11|404.33|400.23|404.18|400.08|20
1638355190000|2021-12-01 10:39:50|404.2|400.1|404.22|400.12|404.28|400.18|404.14|400.04|15
1638355200000|2021-12-01 10:40:00|404.21|400.11|403.92|399.82|404.23|400.13|403.92|399.82|17
1638355210000|2021-12-01 10:40:10|403.96|399.86|404.22|400.12|404.26|400.16|403.92|399.82|17
1638355220000|2021-12-01 10:40:20|404.21|400.11|404.13|400.03|404.22|400.12|403.94|399.84|23
1638355230000|2021-12-01 10:40:30|404.12|400.02|404.15|400.05|404.15|400.05|404.02|399.92|9
1638355240000|2021-12-01 10:40:40|404.08|399.98|404.16|400.06|404.21|400.11|404.02|399.92|16
1638355250000|2021-12-01 10:40:50|404.19|400.09|404.41|400.31|404.41|400.31|404.13|400.03|18
1638355260000|2021-12-01 10:41:00|404.4|400.3|404.3|400.2|404.41|400.31|404.26|400.16|4
1638355270000|2021-12-01 10:41:10|404.28|400.18|404.3|400.2|404.3|400.2|404.28|400.18|3
1638355280000|2021-12-01 10:41:20|404.29|400.19|404.24|400.14|404.29|400.19|404.21|400.11|14
1638355290000|2021-12-01 10:41:30|404.27|400.17|404.26|400.16|404.4|400.3|404.18|400.08|19
1638355300000|2021-12-01 10:41:40|404.25|400.15|404.35|400.25|404.42|400.32|404.25|400.15|14
1638355310000|2021-12-01 10:41:50|404.31|400.21|404.46|400.36|404.49|400.39|404.31|400.21|21
1638355320000|2021-12-01 10:42:00|404.47|400.37|404.21|400.11|404.47|400.37|404.21|400.11|15
1638355330000|2021-12-01 10:42:10|404.3|400.2|404.46|400.36|404.49|400.39|404.21|400.11|17
1638355340000|2021-12-01 10:42:20|404.45|400.35|404.31|400.21|404.46|400.36|404.3|400.2|21
1638355350000|2021-12-01 10:42:30|404.34|400.24|404.39|400.29|404.44|400.34|404.31|400.21|19
1638355360000|2021-12-01 10:42:40|404.31|400.21|404.42|400.32|404.46|400.36|404.31|400.21|11
1638355370000|2021-12-01 10:42:50|404.43|400.33|404.36|400.26|404.46|400.36|404.36|400.26|8
1638355380000|2021-12-01 10:43:00|404.39|400.29|404.46|400.36|404.56|400.46|404.37|400.27|6
1638355390000|2021-12-01 10:43:10|404.42|400.32|404.54|400.44|404.57|400.47|404.41|400.31|14
1638355400000|2021-12-01 10:43:20|404.51|400.41|404.59|400.49|404.65|400.55|404.51|400.41|11
1638355410000|2021-12-01 10:43:30|404.6|400.5|404.54|400.44|404.64|400.54|404.54|400.44|5
1638355420000|2021-12-01 10:43:40|404.42|400.32|404.41|400.31|404.63|400.53|404.41|400.31|17
1638355430000|2021-12-01 10:43:50|404.42|400.32|404.43|400.33|404.43|400.33|404.38|400.28|5
1638355440000|2021-12-01 10:44:00|404.52|400.42|404.37|400.27|404.53|400.43|404.33|400.23|7
1638355450000|2021-12-01 10:44:10|404.36|400.26|404.43|400.33|404.61|400.51|404.28|400.18|20
1638355460000|2021-12-01 10:44:20|404.44|400.34|404.67|400.57|404.67|400.57|404.44|400.34|12
1638355470000|2021-12-01 10:44:30|404.52|400.42|404.5|400.4|404.63|400.53|404.46|400.36|12
1638355480000|2021-12-01 10:44:40|404.52|400.42|404.46|400.36|404.61|400.51|404.46|400.36|8
1638355490000|2021-12-01 10:44:50|404.49|400.39|404.49|400.39|404.49|400.39|404.45|400.35|5
1638355500000|2021-12-01 10:45:00|404.45|400.35|404.56|400.46|404.59|400.49|404.45|400.35|4
1638355510000|2021-12-01 10:45:10|404.37|400.27|404.21|400.11|404.45|400.35|404.17|400.07|21
1638355520000|2021-12-01 10:45:20|404.2|400.1|404.09|399.99|404.3|400.2|404.09|399.99|20
1638355530000|2021-12-01 10:45:30|404.08|399.98|403.84|399.74|404.14|400.04|403.84|399.74|13
1638355540000|2021-12-01 10:45:40|403.81|399.71|404.06|399.96|404.11|400.01|403.81|399.71|23
1638355550000|2021-12-01 10:45:50|403.88|399.78|403.9|399.8|404.03|399.93|403.88|399.78|10
1638355560000|2021-12-01 10:46:00|403.98|399.88|403.97|399.87|403.98|399.88|403.77|399.67|8
1638355570000|2021-12-01 10:46:10|403.98|399.88|404.14|400.04|404.14|400.04|403.87|399.77|11
1638355580000|2021-12-01 10:46:20|404.15|400.05|404.25|400.15|404.34|400.24|403.95|399.85|32
1638355590000|2021-12-01 10:46:30|404.23|400.13|404.67|400.57|404.67|400.57|404.17|400.07|27
1638355600000|2021-12-01 10:46:40|404.55|400.45|404.62|400.52|404.62|400.52|404.51|400.41|11
1638355610000|2021-12-01 10:46:50|404.65|400.55|404.8|400.7|404.84|400.74|404.65|400.55|14
1638355620000|2021-12-01 10:47:00|404.81|400.71|405.06|400.96|405.06|400.96|404.74|400.64|24
1638355630000|2021-12-01 10:47:10|404.96|400.86|405.1|401|405.1|401|404.96|400.86|18
1638355640000|2021-12-01 10:47:20|405.12|401.02|405.06|400.96|405.17|401.07|405.06|400.96|8
1638355650000|2021-12-01 10:47:30|405.08|400.98|405.08|400.98|405.08|400.98|405.05|400.95|7
1638355660000|2021-12-01 10:47:40|405.12|401.02|405.22|401.12|405.25|401.15|405.12|401.02|20
1638355670000|2021-12-01 10:47:50|405.21|401.11|405.27|401.17|405.31|401.21|405.21|401.11|13
1638355680000|2021-12-01 10:48:00|405.31|401.21|405.3|401.2|405.34|401.24|405.27|401.17|10
1638355690000|2021-12-01 10:48:10|405.28|401.18|405.27|401.17|405.31|401.21|405.27|401.17|3
1638355700000|2021-12-01 10:48:20|405.28|401.18|405.26|401.16|405.31|401.21|405.26|401.16|12
1638355710000|2021-12-01 10:48:30|405.24|401.14|405.17|401.07|405.26|401.16|405.14|401.04|12
1638355720000|2021-12-01 10:48:40|405.23|401.13|405.26|401.16|405.26|401.16|405.13|401.03|11
1638355730000|2021-12-01 10:48:50|405.28|401.18|405.29|401.19|405.4|401.3|405.22|401.12|11
1638355740000|2021-12-01 10:49:00|405.33|401.23|405.36|401.26|405.39|401.29|405.28|401.18|11
1638355750000|2021-12-01 10:49:10|405.35|401.25|405.27|401.17|405.37|401.27|405.27|401.17|9
1638355760000|2021-12-01 10:49:20|405.29|401.19|405.33|401.23|405.35|401.25|405.29|401.19|4
1638355770000|2021-12-01 10:49:30|405.34|401.24|405.28|401.18|405.36|401.26|405.28|401.18|8
1638355780000|2021-12-01 10:49:40|405.3|401.2|405.36|401.26|405.36|401.26|405.29|401.19|3
1638355790000|2021-12-01 10:49:50|405.29|401.19|405.33|401.23|405.46|401.36|405.26|401.16|20
1638355800000|2021-12-01 10:50:00|405.3|401.2|405.32|401.22|405.49|401.39|405.3|401.2|7
1638355810000|2021-12-01 10:50:10|405.34|401.24|405.41|401.31|405.47|401.37|405.32|401.22|8
1638355820000|2021-12-01 10:50:20|405.42|401.32|405.35|401.25|405.5|401.4|405.32|401.22|21
1638355830000|2021-12-01 10:50:30|405.36|401.26|405.44|401.34|405.44|401.34|405.31|401.21|12
1638355840000|2021-12-01 10:50:40|405.42|401.32|405.05|400.95|405.44|401.34|405.05|400.95|17
1638355850000|2021-12-01 10:50:50|405.06|400.96|405.24|401.14|405.24|401.14|405.05|400.95|8
1638355860000|2021-12-01 10:51:00|405.26|401.16|405.2|401.1|405.27|401.17|405.09|400.99|13
1638355870000|2021-12-01 10:51:10|405.11|401.01|404.98|400.88|405.11|401.01|404.9|400.8|19
1638355880000|2021-12-01 10:51:20|404.97|400.87|404.78|400.68|405|400.9|404.78|400.68|9
1638355890000|2021-12-01 10:51:30|404.81|400.71|404.56|400.46|404.82|400.72|404.56|400.46|22
1638355900000|2021-12-01 10:51:40|404.55|400.45|404.56|400.46|404.6|400.5|404.54|400.44|10
1638355910000|2021-12-01 10:51:50|404.62|400.52|404.63|400.53|404.65|400.55|404.59|400.49|10
1638355920000|2021-12-01 10:52:00|404.64|400.54|404.78|400.68|404.87|400.77|404.63|400.53|11
1638355930000|2021-12-01 10:52:10|404.77|400.67|404.79|400.69|404.81|400.71|404.71|400.61|13
1638355940000|2021-12-01 10:52:20|404.67|400.57|404.68|400.58|404.74|400.64|404.44|400.34|13
1638355950000|2021-12-01 10:52:30|404.69|400.59|404.7|400.6|404.79|400.69|404.6|400.5|13
1638355960000|2021-12-01 10:52:40|404.73|400.63|404.53|400.43|404.76|400.66|404.48|400.38|18
1638355970000|2021-12-01 10:52:50|404.62|400.52|404.61|400.51|404.62|400.52|404.47|400.37|14
1638355980000|2021-12-01 10:53:00|404.46|400.36|404.58|400.48|404.66|400.56|404.46|400.36|18
1638355990000|2021-12-01 10:53:10|404.57|400.47|404.78|400.68|404.81|400.71|404.57|400.47|26
1638356000000|2021-12-01 10:53:20|404.79|400.69|404.94|400.84|405.09|400.99|404.77|400.67|14
1638356010000|2021-12-01 10:53:30|404.9|400.8|404.9|400.8|405.09|400.99|404.88|400.78|14
1638356020000|2021-12-01 10:53:40|404.89|400.79|405.05|400.95|405.1|401|404.89|400.79|11
1638356030000|2021-12-01 10:53:50|405.08|400.98|404.81|400.71|405.08|400.98|404.79|400.69|21
1638356040000|2021-12-01 10:54:00|404.75|400.65|404.85|400.75|404.85|400.75|404.74|400.64|8
1638356050000|2021-12-01 10:54:10|404.81|400.71|404.93|400.83|404.93|400.83|404.76|400.66|7
1638356060000|2021-12-01 10:54:20|404.94|400.84|404.88|400.78|404.94|400.84|404.86|400.76|3
1638356070000|2021-12-01 10:54:30|404.9|400.8|404.89|400.79|405.04|400.94|404.87|400.77|9
1638356080000|2021-12-01 10:54:40|404.91|400.81|404.75|400.65|404.99|400.89|404.75|400.65|16
1638356090000|2021-12-01 10:54:50|404.77|400.67|404.76|400.66|404.77|400.67|404.68|400.58|12
1638356100000|2021-12-01 10:55:00|404.74|400.64|404.8|400.7|404.8|400.7|404.73|400.63|4
1638356110000|2021-12-01 10:55:10|404.81|400.71|404.55|400.45|404.83|400.73|404.44|400.34|21
1638356120000|2021-12-01 10:55:20|404.52|400.42|404.66|400.56|404.78|400.68|404.4|400.3|12
1638356130000|2021-12-01 10:55:30|404.73|400.63|404.71|400.61|404.73|400.63|404.5|400.4|6
1638356140000|2021-12-01 10:55:40|404.7|400.6|404.54|400.44|404.7|400.6|404.36|400.26|11
1638356150000|2021-12-01 10:55:50|404.43|400.33|404.58|400.48|404.63|400.53|404.43|400.33|6
1638356160000|2021-12-01 10:56:00|404.59|400.49|404.46|400.36|404.59|400.49|404.46|400.36|11
1638356170000|2021-12-01 10:56:10|404.49|400.39|404.45|400.35|404.49|400.39|404.41|400.31|6
1638356180000|2021-12-01 10:56:20|404.47|400.37|404.39|400.29|404.47|400.37|404.39|400.29|2
1638356190000|2021-12-01 10:56:30|404.36|400.26|404.45|400.35|404.52|400.42|404.36|400.26|19
1638356200000|2021-12-01 10:56:40|404.46|400.36|404.56|400.46|404.57|400.47|404.46|400.36|8
1638356210000|2021-12-01 10:56:50|404.53|400.43|404.54|400.44|404.69|400.59|404.53|400.43|14
1638356220000|2021-12-01 10:57:00|404.53|400.43|404.48|400.38|404.53|400.43|404.48|400.38|6
1638356230000|2021-12-01 10:57:10|404.52|400.42|404.51|400.41|404.52|400.42|404.5|400.4|3
1638356240000|2021-12-01 10:57:20|404.49|400.39|404.51|400.41|404.52|400.42|404.49|400.39|6
1638356250000|2021-12-01 10:57:30|404.52|400.42|404.55|400.45|404.55|400.45|404.41|400.31|14
1638356260000|2021-12-01 10:57:40|404.53|400.43|404.65|400.55|404.69|400.59|404.48|400.38|20
1638356270000|2021-12-01 10:57:50|404.67|400.57|404.75|400.65|404.77|400.67|404.62|400.52|21
1638356280000|2021-12-01 10:58:00|404.77|400.67|405.02|400.92|405.03|400.93|404.76|400.66|23
1638356290000|2021-12-01 10:58:10|404.98|400.88|404.99|400.89|405.01|400.91|404.98|400.88|5
1638356300000|2021-12-01 10:58:20|404.98|400.88|404.99|400.89|405|400.9|404.98|400.88|5
1638356310000|2021-12-01 10:58:30|404.96|400.86|405.17|401.07|405.22|401.12|404.96|400.86|16
1638356320000|2021-12-01 10:58:40|405.22|401.12|405.19|401.09|405.28|401.18|405.18|401.08|5
1638356330000|2021-12-01 10:58:50|405.21|401.11|405.23|401.13|405.23|401.13|405.21|401.11|2
1638356340000|2021-12-01 10:59:00|405.21|401.11|405.21|401.11|405.21|401.11|405.19|401.09|5
1638356350000|2021-12-01 10:59:10|405.23|401.13|405.2|401.1|405.23|401.13|405.2|401.1|6
1638356360000|2021-12-01 10:59:20|405.21|401.11|405.23|401.13|405.26|401.16|405.19|401.09|11
1638356370000|2021-12-01 10:59:30|405.19|401.09|405.09|400.99|405.19|401.09|405.09|400.99|4
1638356380000|2021-12-01 10:59:40|405.14|401.04|405.04|400.94|405.14|401.04|405.03|400.93|5
1638356390000|2021-12-01 10:59:50|405.01|400.91|404.75|400.65|405.08|400.98|404.75|400.65|22
1638356400000|2021-12-01 11:00:00|404.78|400.68|404.91|400.81|404.91|400.81|404.76|400.66|8
1638356410000|2021-12-01 11:00:10|404.85|400.75|404.86|400.76|404.86|400.76|404.84|400.74|4
1638356420000|2021-12-01 11:00:20|404.9|400.8|404.82|400.72|404.9|400.8|404.79|400.69|10
1638356430000|2021-12-01 11:00:30|404.8|400.7|404.74|400.64|404.8|400.7|404.68|400.58|12
1638356440000|2021-12-01 11:00:40|404.73|400.63|404.68|400.58|404.74|400.64|404.63|400.53|11
1638356450000|2021-12-01 11:00:50|404.71|400.61|404.49|400.39|404.71|400.61|404.48|400.38|14
1638356460000|2021-12-01 11:01:00|404.5|400.4|404.22|400.12|404.5|400.4|404.22|400.12|21
1638356470000|2021-12-01 11:01:10|404.2|400.1|404.06|399.96|404.23|400.13|404.06|399.96|17
1638356480000|2021-12-01 11:01:20|404|399.9|403.97|399.87|404.03|399.93|403.96|399.86|7
1638356490000|2021-12-01 11:01:30|404.04|399.94|403.96|399.86|404.15|400.05|403.95|399.85|11
1638356500000|2021-12-01 11:01:40|404|399.9|404.02|399.92|404.06|399.96|404|399.9|12
1638356510000|2021-12-01 11:01:50|404|399.9|404.13|400.03|404.23|400.13|404|399.9|19
1638356520000|2021-12-01 11:02:00|404.16|400.06|404.09|399.99|404.16|400.06|404.09|399.99|4
1638356530000|2021-12-01 11:02:10|404.06|399.96|404.04|399.94|404.06|399.96|404|399.9|7
1638356540000|2021-12-01 11:02:20|404|399.9|403.94|399.84|404.03|399.93|403.9|399.8|20
1638356550000|2021-12-01 11:02:30|403.89|399.79|403.89|399.79|403.9|399.8|403.85|399.75|6
1638356560000|2021-12-01 11:02:40|403.88|399.78|403.6|399.5|403.89|399.79|403.59|399.49|23
1638356570000|2021-12-01 11:02:50|403.59|399.49|403.52|399.42|403.73|399.63|403.5|399.4|18
1638356580000|2021-12-01 11:03:00|403.51|399.41|403.48|399.38|403.54|399.44|403.46|399.36|14
1638356590000|2021-12-01 11:03:10|403.44|399.34|403.5|399.4|403.5|399.4|403.44|399.34|10
1638356600000|2021-12-01 11:03:20|403.52|399.42|403.63|399.53|403.63|399.53|403.44|399.34|10
1638356610000|2021-12-01 11:03:30|403.65|399.55|403.64|399.54|403.66|399.56|403.64|399.54|8
1638356620000|2021-12-01 11:03:40|403.63|399.53|403.64|399.54|403.64|399.54|403.59|399.49|9
1638356630000|2021-12-01 11:03:50|403.67|399.57|403.72|399.62|403.73|399.63|403.67|399.57|3
1638356640000|2021-12-01 11:04:00|403.73|399.63|403.68|399.58|403.73|399.63|403.68|399.58|3
1638356650000|2021-12-01 11:04:10|403.72|399.62|403.73|399.63|403.73|399.63|403.72|399.62|2
1638356660000|2021-12-01 11:04:20|403.69|399.59|404|399.9|404.02|399.92|403.68|399.58|17
1638356670000|2021-12-01 11:04:30|404.03|399.93|404.28|400.18|404.29|400.19|404.03|399.93|13
1638356680000|2021-12-01 11:04:40|404.24|400.14|403.99|399.89|404.24|400.14|403.99|399.89|19
1638356690000|2021-12-01 11:04:50|403.98|399.88|403.98|399.88|404.01|399.91|403.98|399.88|7
1638356700000|2021-12-01 11:05:00|403.99|399.89|404.24|400.14|404.24|400.14|403.99|399.89|19
1638356710000|2021-12-01 11:05:10|404.21|400.11|404.23|400.13|404.25|400.15|404.2|400.1|10
1638356720000|2021-12-01 11:05:20|404.24|400.14|404.26|400.16|404.3|400.2|404.23|400.13|16
1638356730000|2021-12-01 11:05:30|404.28|400.18|404.27|400.17|404.3|400.2|404.23|400.13|18
1638356740000|2021-12-01 11:05:40|404.31|400.21|404.63|400.53|404.64|400.54|404.29|400.19|20
1638356750000|2021-12-01 11:05:50|404.65|400.55|404.59|400.49|404.7|400.6|404.59|400.49|9
1638356760000|2021-12-01 11:06:00|404.58|400.48|404.67|400.57|404.67|400.57|404.58|400.48|5
1638356770000|2021-12-01 11:06:10|404.57|400.47|404.56|400.46|404.66|400.56|404.51|400.41|16
1638356780000|2021-12-01 11:06:20|404.49|400.39|404.3|400.2|404.49|400.39|404.29|400.19|12
1638356790000|2021-12-01 11:06:30|404.31|400.21|404.31|400.21|404.31|400.21|404.31|400.21|1
1638356800000|2021-12-01 11:06:40|404.28|400.18|404.43|400.33|404.43|400.33|404.28|400.18|16
1638356810000|2021-12-01 11:06:50|404.45|400.35|404.55|400.45|404.57|400.47|404.37|400.27|16
1638356820000|2021-12-01 11:07:00|404.66|400.56|404.64|400.54|404.72|400.62|404.61|400.51|13
1638356830000|2021-12-01 11:07:10|404.61|400.51|404.61|400.51|404.62|400.52|404.55|400.45|14
1638356840000|2021-12-01 11:07:20|404.62|400.52|404.62|400.52|404.65|400.55|404.58|400.48|15
1638356850000|2021-12-01 11:07:30|404.63|400.53|404.64|400.54|404.65|400.55|404.59|400.49|8
1638356860000|2021-12-01 11:07:40|404.58|400.48|404.58|400.48|404.58|400.48|404.58|400.48|1
1638356870000|2021-12-01 11:07:50|404.55|400.45|404.55|400.45|404.55|400.45|404.55|400.45|1
1638356880000|2021-12-01 11:08:00|404.65|400.55|404.58|400.48|404.7|400.6|404.4|400.3|12
1638356890000|2021-12-01 11:08:10|404.64|400.54|404.69|400.59|404.75|400.65|404.64|400.54|8
1638356900000|2021-12-01 11:08:20|404.72|400.62|404.71|400.61|404.81|400.71|404.71|400.61|9
1638356910000|2021-12-01 11:08:30|404.66|400.56|404.56|400.46|404.68|400.58|404.56|400.46|9
1638356920000|2021-12-01 11:08:40|404.46|400.36|404.58|400.48|404.66|400.56|404.46|400.36|11
1638356930000|2021-12-01 11:08:50|404.57|400.47|404.67|400.57|404.74|400.64|404.57|400.47|16
1638356940000|2021-12-01 11:09:00|404.7|400.6|404.73|400.63|404.75|400.65|404.69|400.59|6
1638356950000|2021-12-01 11:09:10|404.74|400.64|404.74|400.64|404.74|400.64|404.68|400.58|11
1638356960000|2021-12-01 11:09:20|404.73|400.63|404.82|400.72|404.88|400.78|404.73|400.63|18
1638356970000|2021-12-01 11:09:30|404.74|400.64|404.79|400.69|404.8|400.7|404.73|400.63|8
1638356980000|2021-12-01 11:09:40|404.71|400.61|404.81|400.71|404.84|400.74|404.71|400.61|14
1638356990000|2021-12-01 11:09:50|404.82|400.72|404.79|400.69|404.89|400.79|404.79|400.69|15
1638357000000|2021-12-01 11:10:00|404.8|400.7|404.73|400.63|404.81|400.71|404.7|400.6|13
1638357010000|2021-12-01 11:10:10|404.74|400.64|404.81|400.71|404.88|400.78|404.74|400.64|9
1638357020000|2021-12-01 11:10:20|404.83|400.73|404.9|400.8|404.91|400.81|404.83|400.73|8
1638357030000|2021-12-01 11:10:30|404.91|400.81|404.84|400.74|404.93|400.83|404.84|400.74|9
1638357040000|2021-12-01 11:10:40|404.85|400.75|404.87|400.77|404.96|400.86|404.85|400.75|6
1638357050000|2021-12-01 11:10:50|404.9|400.8|405.02|400.92|405.02|400.92|404.9|400.8|6
1638357060000|2021-12-01 11:11:00|405.01|400.91|404.94|400.84|405.01|400.91|404.88|400.78|10
1638357070000|2021-12-01 11:11:10|404.95|400.85|404.98|400.88|404.99|400.89|404.95|400.85|14
1638357080000|2021-12-01 11:11:20|404.97|400.87|404.97|400.87|405.05|400.95|404.95|400.85|6
1638357090000|2021-12-01 11:11:30|404.98|400.88|404.97|400.87|404.98|400.88|404.95|400.85|6
1638357100000|2021-12-01 11:11:40|404.82|400.72|404.68|400.58|404.83|400.73|404.64|400.54|12
1638357110000|2021-12-01 11:11:50|404.67|400.57|404.56|400.46|404.67|400.57|404.56|400.46|2
1638357120000|2021-12-01 11:12:00|404.52|400.42|404.61|400.51|404.61|400.51|404.52|400.42|9
1638357130000|2021-12-01 11:12:10|404.6|400.5|404.55|400.45|404.65|400.55|404.53|400.43|18
1638357140000|2021-12-01 11:12:20|404.57|400.47|404.19|400.09|404.58|400.48|404.12|400.02|31
1638357150000|2021-12-01 11:12:30|404.29|400.19|404.28|400.18|404.3|400.2|404.28|400.18|6
1638357160000|2021-12-01 11:12:40|404.31|400.21|404.23|400.13|404.31|400.21|404.22|400.12|4
1638357170000|2021-12-01 11:12:50|404.24|400.14|404.26|400.16|404.31|400.21|404.23|400.13|14
1638357180000|2021-12-01 11:13:00|404.25|400.15|404.3|400.2|404.3|400.2|404.23|400.13|7
1638357190000|2021-12-01 11:13:10|404.29|400.19|404.38|400.28|404.43|400.33|404.24|400.14|17
1638357200000|2021-12-01 11:13:20|404.41|400.31|404.43|400.33|404.5|400.4|404.34|400.24|16
1638357210000|2021-12-01 11:13:30|404.5|400.4|404.6|400.5|404.65|400.55|404.49|400.39|14
1638357220000|2021-12-01 11:13:40|404.53|400.43|404.45|400.35|404.53|400.43|404.4|400.3|6
1638357230000|2021-12-01 11:13:50|404.44|400.34|404.45|400.35|404.48|400.38|404.39|400.29|6
1638357240000|2021-12-01 11:14:00|404.4|400.3|404.51|400.41|404.52|400.42|404.37|400.27|12
1638357250000|2021-12-01 11:14:10|404.52|400.42|404.49|400.39|404.52|400.42|404.45|400.35|7
1638357260000|2021-12-01 11:14:20|404.52|400.42|404.67|400.57|404.8|400.7|404.49|400.39|18
1638357270000|2021-12-01 11:14:30|404.66|400.56|404.59|400.49|404.73|400.63|404.59|400.49|12
1638357280000|2021-12-01 11:14:40|404.72|400.62|404.51|400.41|404.72|400.62|404.51|400.41|16
1638357290000|2021-12-01 11:14:50|404.52|400.42|404.65|400.55|404.69|400.59|404.52|400.42|12
1638357300000|2021-12-01 11:15:00|404.6|400.5|404.58|400.48|404.61|400.51|404.53|400.43|12
1638357310000|2021-12-01 11:15:10|404.57|400.47|404.19|400.09|404.58|400.48|404.08|399.98|23
1638357320000|2021-12-01 11:15:20|404.07|399.97|404.19|400.09|404.27|400.17|404.06|399.96|20
1638357330000|2021-12-01 11:15:30|404.18|400.08|403.82|399.72|404.18|400.08|403.81|399.71|18
1638357340000|2021-12-01 11:15:40|403.8|399.7|403.77|399.67|403.92|399.82|403.76|399.66|17
1638357350000|2021-12-01 11:15:50|403.76|399.66|403.95|399.85|403.95|399.85|403.76|399.66|18
1638357360000|2021-12-01 11:16:00|403.93|399.83|403.94|399.84|403.95|399.85|403.9|399.8|9
1638357370000|2021-12-01 11:16:10|403.95|399.85|403.71|399.61|403.96|399.86|403.71|399.61|20
1638357380000|2021-12-01 11:16:20|403.75|399.65|403.64|399.54|403.75|399.65|403.64|399.54|16
1638357390000|2021-12-01 11:16:30|403.62|399.52|403.42|399.32|403.62|399.52|403.41|399.31|12
1638357400000|2021-12-01 11:16:40|403.4|399.3|403.25|399.15|403.55|399.45|403.25|399.15|16
1638357410000|2021-12-01 11:16:50|403.26|399.16|403.25|399.15|403.36|399.26|403.11|399.01|17
1638357420000|2021-12-01 11:17:00|403.29|399.19|403.44|399.34|403.47|399.37|403.29|399.19|18
1638357430000|2021-12-01 11:17:10|403.45|399.35|403.69|399.59|403.69|399.59|403.4|399.3|19
1638357440000|2021-12-01 11:17:20|403.65|399.55|403.57|399.47|403.68|399.58|403.53|399.43|10
1638357450000|2021-12-01 11:17:30|403.6|399.5|403.53|399.43|403.6|399.5|403.44|399.34|10
1638357460000|2021-12-01 11:17:40|403.59|399.49|403.98|399.88|404.13|400.03|403.59|399.49|18
1638357470000|2021-12-01 11:17:50|404|399.9|403.84|399.74|404|399.9|403.81|399.71|8
1638357480000|2021-12-01 11:18:00|403.86|399.76|403.97|399.87|403.98|399.88|403.78|399.68|21
1638357490000|2021-12-01 11:18:10|404.01|399.91|403.84|399.74|404.01|399.91|403.83|399.73|13
1638357500000|2021-12-01 11:18:20|403.93|399.83|403.8|399.7|403.94|399.84|403.8|399.7|8
1638357510000|2021-12-01 11:18:30|403.85|399.75|403.76|399.66|403.93|399.83|403.72|399.62|22
1638357520000|2021-12-01 11:18:40|403.78|399.68|403.62|399.52|403.78|399.68|403.6|399.5|10
1638357530000|2021-12-01 11:18:50|403.59|399.49|403.74|399.64|403.76|399.66|403.58|399.48|19
1638357540000|2021-12-01 11:19:00|403.76|399.66|403.78|399.68|403.79|399.69|403.69|399.59|17
1638357550000|2021-12-01 11:19:10|403.77|399.67|404|399.9|404|399.9|403.76|399.66|25
1638357560000|2021-12-01 11:19:20|403.99|399.89|403.88|399.78|403.99|399.89|403.81|399.71|10
1638357570000|2021-12-01 11:19:30|403.86|399.76|403.89|399.79|403.89|399.79|403.83|399.73|15
1638357580000|2021-12-01 11:19:40|403.79|399.69|403.91|399.81|403.92|399.82|403.74|399.64|11
1638357590000|2021-12-01 11:19:50|403.83|399.73|403.85|399.75|403.85|399.75|403.83|399.73|2
1638357600000|2021-12-01 11:20:00|403.81|399.71|403.82|399.72|403.92|399.82|403.79|399.69|10
1638357610000|2021-12-01 11:20:10|403.89|399.79|404.07|399.97|404.07|399.97|403.82|399.72|19
1638357620000|2021-12-01 11:20:20|404.1|400|404.03|399.93|404.1|400|403.91|399.81|8
1638357630000|2021-12-01 11:20:30|403.99|399.89|403.88|399.78|404.03|399.93|403.65|399.55|20
1638357640000|2021-12-01 11:20:40|403.87|399.77|403.91|399.81|403.91|399.81|403.86|399.76|11
1638357650000|2021-12-01 11:20:50|403.9|399.8|403.84|399.74|403.9|399.8|403.72|399.62|14
1638357660000|2021-12-01 11:21:00|403.82|399.72|403.75|399.65|403.89|399.79|403.73|399.63|10
1638357670000|2021-12-01 11:21:10|403.74|399.64|403.71|399.61|403.76|399.66|403.7|399.6|9
1638357680000|2021-12-01 11:21:20|403.74|399.64|403.74|399.64|403.77|399.67|403.6|399.5|11
1638357690000|2021-12-01 11:21:30|403.82|399.72|403.87|399.77|403.88|399.78|403.82|399.72|5
1638357700000|2021-12-01 11:21:40|403.88|399.78|403.83|399.73|403.89|399.79|403.83|399.73|6
1638357710000|2021-12-01 11:21:50|403.82|399.72|403.83|399.73|403.85|399.75|403.82|399.72|6
1638357720000|2021-12-01 11:22:00|403.87|399.77|403.91|399.81|403.94|399.84|403.87|399.77|5
1638357730000|2021-12-01 11:22:10|403.79|399.69|403.86|399.76|403.87|399.77|403.75|399.65|10
1638357740000|2021-12-01 11:22:20|403.88|399.78|403.85|399.75|403.89|399.79|403.82|399.72|13
1638357750000|2021-12-01 11:22:30|403.84|399.74|404.03|399.93|404.04|399.94|403.79|399.69|16
1638357760000|2021-12-01 11:22:40|404|399.9|404.15|400.05|404.25|400.15|403.99|399.89|12
1638357770000|2021-12-01 11:22:50|404.25|400.15|404.07|399.97|404.27|400.17|404.07|399.97|6
1638357780000|2021-12-01 11:23:00|404.08|399.98|404.1|400|404.13|400.03|404.08|399.98|12
1638357790000|2021-12-01 11:23:10|404.13|400.03|404.1|400|404.13|400.03|404.1|400|4
1638357800000|2021-12-01 11:23:20|404.09|399.99|403.94|399.84|404.11|400.01|403.94|399.84|12
1638357810000|2021-12-01 11:23:30|403.97|399.87|403.76|399.66|403.97|399.87|403.74|399.64|17
1638357820000|2021-12-01 11:23:40|403.73|399.63|403.85|399.75|403.85|399.75|403.72|399.62|15
1638357830000|2021-12-01 11:23:50|403.87|399.77|403.86|399.76|403.99|399.89|403.84|399.74|17
1638357840000|2021-12-01 11:24:00|403.89|399.79|403.84|399.74|404.03|399.93|403.82|399.72|21
1638357850000|2021-12-01 11:24:10|403.9|399.8|403.88|399.78|403.94|399.84|403.82|399.72|9
1638357860000|2021-12-01 11:24:20|403.91|399.81|404.03|399.93|404.04|399.94|403.85|399.75|15
1638357870000|2021-12-01 11:24:30|404.01|399.91|403.89|399.79|404.03|399.93|403.86|399.76|13
1638357880000|2021-12-01 11:24:40|403.9|399.8|403.86|399.76|403.96|399.86|403.74|399.64|22
1638357890000|2021-12-01 11:24:50|403.84|399.74|403.86|399.76|403.98|399.88|403.8|399.7|16
1638357900000|2021-12-01 11:25:00|403.94|399.84|403.62|399.52|403.94|399.84|403.59|399.49|13
1638357910000|2021-12-01 11:25:10|403.64|399.54|403.76|399.66|403.77|399.67|403.61|399.51|7
1638357920000|2021-12-01 11:25:20|403.75|399.65|403.44|399.34|403.75|399.65|403.44|399.34|24
1638357930000|2021-12-01 11:25:30|403.42|399.32|403.6|399.5|403.62|399.52|403.4|399.3|18
1638357940000|2021-12-01 11:25:40|403.58|399.48|403.53|399.43|403.72|399.62|403.42|399.32|18
1638357950000|2021-12-01 11:25:50|403.54|399.44|403.39|399.29|403.54|399.44|403.39|399.29|17
1638357960000|2021-12-01 11:26:00|403.4|399.3|403.32|399.22|403.43|399.33|403.32|399.22|13
1638357970000|2021-12-01 11:26:10|403.36|399.26|403.13|399.03|403.36|399.26|403.13|399.03|17
1638357980000|2021-12-01 11:26:20|403.11|399.01|403.14|399.04|403.22|399.12|403.11|399.01|17
1638357990000|2021-12-01 11:26:30|403.11|399.01|403.1|399|403.13|399.03|403.07|398.97|14
1638358000000|2021-12-01 11:26:40|403.09|398.99|403.21|399.11|403.4|399.3|403.09|398.99|14
1638358010000|2021-12-01 11:26:50|403.22|399.12|403.38|399.28|403.49|399.39|403.21|399.11|20
1638358020000|2021-12-01 11:27:00|403.35|399.25|403.31|399.21|403.42|399.32|403.28|399.18|20
1638358030000|2021-12-01 11:27:10|403.29|399.19|403.54|399.44|403.54|399.44|403.27|399.17|18
1638358040000|2021-12-01 11:27:20|403.53|399.43|403.56|399.46|403.56|399.46|403.46|399.36|13
1638358050000|2021-12-01 11:27:30|403.52|399.42|403.42|399.32|403.52|399.42|403.41|399.31|13
1638358060000|2021-12-01 11:27:40|403.41|399.31|403.52|399.42|403.52|399.42|403.35|399.25|15
1638358070000|2021-12-01 11:27:50|403.49|399.39|403.83|399.73|403.83|399.73|403.49|399.39|23
1638358080000|2021-12-01 11:28:00|403.92|399.82|403.91|399.81|404|399.9|403.86|399.76|22
1638358090000|2021-12-01 11:28:10|403.9|399.8|403.64|399.54|403.9|399.8|403.48|399.38|27
1638358100000|2021-12-01 11:28:20|403.63|399.53|403.62|399.52|403.71|399.61|403.36|399.26|23
1638358110000|2021-12-01 11:28:30|403.59|399.49|403.61|399.51|403.66|399.56|403.57|399.47|17
1638358120000|2021-12-01 11:28:40|403.6|399.5|403.52|399.42|403.63|399.53|403.44|399.34|20
1638358130000|2021-12-01 11:28:50|403.51|399.41|403.5|399.4|403.63|399.53|403.48|399.38|21
1638358140000|2021-12-01 11:29:00|403.55|399.45|403.62|399.52|403.64|399.54|403.5|399.4|5
1638358150000|2021-12-01 11:29:10|403.59|399.49|403.63|399.53|403.63|399.53|403.42|399.32|16
1638358160000|2021-12-01 11:29:20|403.62|399.52|403.65|399.55|403.67|399.57|403.43|399.33|12
1638358170000|2021-12-01 11:29:30|403.66|399.56|403.6|399.5|403.68|399.58|403.49|399.39|19
1638358180000|2021-12-01 11:29:40|403.59|399.49|403.5|399.4|403.59|399.49|403.48|399.38|8
1638358190000|2021-12-01 11:29:50|403.55|399.45|403.6|399.5|403.68|399.58|403.49|399.39|9
1638358200000|2021-12-01 11:30:00|403.64|399.54|403.62|399.52|403.64|399.54|403.61|399.51|6
1638358210000|2021-12-01 11:30:10|403.56|399.46|403.54|399.44|403.56|399.46|403.51|399.41|9
1638358220000|2021-12-01 11:30:20|403.53|399.43|403.63|399.53|403.67|399.57|403.51|399.41|11
1638358230000|2021-12-01 11:30:30|403.75|399.65|403.71|399.61|403.75|399.65|403.53|399.43|12
1638358240000|2021-12-01 11:30:40|403.72|399.62|403.75|399.65|403.75|399.65|403.68|399.58|10
1638358250000|2021-12-01 11:30:50|403.76|399.66|403.91|399.81|403.91|399.81|403.67|399.57|25
1638358260000|2021-12-01 11:31:00|403.92|399.82|404.06|399.96|404.18|400.08|403.89|399.79|20
1638358270000|2021-12-01 11:31:10|404.09|399.99|404.15|400.05|404.27|400.17|404.02|399.92|27
1638358280000|2021-12-01 11:31:20|404.14|400.04|404.05|399.95|404.17|400.07|404.05|399.95|6
1638358290000|2021-12-01 11:31:30|404.07|399.97|404.5|400.4|404.69|400.59|404.07|399.97|18
1638358300000|2021-12-01 11:31:40|404.55|400.45|404.72|400.62|404.86|400.76|404.55|400.45|16
1638358310000|2021-12-01 11:31:50|405.08|400.98|404.83|400.73|405.08|400.98|404.68|400.58|14
1638358320000|2021-12-01 11:32:00|404.81|400.71|404.8|400.7|404.82|400.72|404.71|400.61|10
1638358330000|2021-12-01 11:32:10|404.74|400.64|404.74|400.64|404.74|400.64|404.71|400.61|4
1638358340000|2021-12-01 11:32:20|404.75|400.65|404.81|400.71|404.84|400.74|404.67|400.57|7
1638358350000|2021-12-01 11:32:30|404.82|400.72|404.88|400.78|404.98|400.88|404.76|400.66|14
1638358360000|2021-12-01 11:32:40|404.98|400.88|404.94|400.84|404.98|400.88|404.94|400.84|5
1638358370000|2021-12-01 11:32:50|404.93|400.83|404.84|400.74|404.94|400.84|404.83|400.73|10
1638358380000|2021-12-01 11:33:00|404.85|400.75|404.71|400.61|404.87|400.77|404.71|400.61|13
1638358390000|2021-12-01 11:33:10|404.79|400.69|405.34|401.24|405.34|401.24|404.79|400.69|11
1638358400000|2021-12-01 11:33:20|405.27|401.17|405.24|401.14|405.34|401.24|405.19|401.09|16
1638358410000|2021-12-01 11:33:30|405.23|401.13|405.18|401.08|405.24|401.14|405.18|401.08|5
1638358420000|2021-12-01 11:33:40|405.6|401.5|405.62|401.52|405.62|401.52|405.45|401.35|13
1638358430000|2021-12-01 11:33:50|405.6|401.5|405.57|401.47|405.6|401.5|405.43|401.33|7
1638358440000|2021-12-01 11:34:00|405.56|401.46|405.26|401.16|405.57|401.47|405.26|401.16|9
1638358450000|2021-12-01 11:34:10|405.27|401.17|405.22|401.12|405.27|401.17|405.08|400.98|8
1638358460000|2021-12-01 11:34:20|405.41|401.31|405.43|401.33|405.45|401.35|405.18|401.08|16
1638358470000|2021-12-01 11:34:30|405.42|401.32|405.42|401.32|405.42|401.32|405.32|401.22|5
1638358480000|2021-12-01 11:34:40|405.33|401.23|405.31|401.21|405.33|401.23|405.26|401.16|10
1638358490000|2021-12-01 11:34:50|405.28|401.18|405.41|401.31|405.44|401.34|405.28|401.18|14
1638358500000|2021-12-01 11:35:00|405.45|401.35|405.59|401.49|405.59|401.49|405.44|401.34|5
1638358510000|2021-12-01 11:35:10|405.46|401.36|405.5|401.4|405.5|401.4|405.44|401.34|5
1638358520000|2021-12-01 11:35:20|405.46|401.36|405.53|401.43|405.55|401.45|405.45|401.35|10
1638358530000|2021-12-01 11:35:30|405.54|401.44|405.89|401.79|405.93|401.83|405.54|401.44|19
1638358540000|2021-12-01 11:35:40|405.92|401.82|406.27|402.17|406.39|402.29|405.89|401.79|16
1638358550000|2021-12-01 11:35:50|406.3|402.2|405.96|401.86|406.31|402.21|405.96|401.86|10
1638358560000|2021-12-01 11:36:00|405.94|401.84|405.65|401.55|405.96|401.86|405.65|401.55|13
1638358570000|2021-12-01 11:36:10|405.79|401.69|405.96|401.86|406.06|401.96|405.78|401.68|24
1638358580000|2021-12-01 11:36:20|405.95|401.85|405.83|401.73|405.95|401.85|405.7|401.6|19
1638358590000|2021-12-01 11:36:30|405.84|401.74|405.73|401.63|405.86|401.76|405.64|401.54|12
1638358600000|2021-12-01 11:36:40|405.69|401.59|405.4|401.3|405.74|401.64|405.34|401.24|17
1638358610000|2021-12-01 11:36:50|405.35|401.25|405.19|401.09|405.35|401.25|405.19|401.09|12
1638358620000|2021-12-01 11:37:00|405.21|401.11|405.18|401.08|405.26|401.16|405.17|401.07|6
1638358630000|2021-12-01 11:37:10|405.35|401.25|405.06|400.96|405.35|401.25|405.04|400.94|15
1638358640000|2021-12-01 11:37:20|405.04|400.94|405.59|401.49|405.65|401.55|405|400.9|24
1638358650000|2021-12-01 11:37:30|405.5|401.4|405.5|401.4|405.65|401.55|405.33|401.23|19
1638358660000|2021-12-01 11:37:40|405.52|401.42|405.7|401.6|405.71|401.61|405.52|401.42|5
1638358670000|2021-12-01 11:37:50|405.62|401.52|405.4|401.3|405.63|401.53|405.4|401.3|12
1638358680000|2021-12-01 11:38:00|405.39|401.29|405.7|401.6|405.87|401.77|405.38|401.28|13
1638358690000|2021-12-01 11:38:10|405.72|401.62|405.78|401.68|405.78|401.68|405.61|401.51|20
1638358700000|2021-12-01 11:38:20|405.75|401.65|406.05|401.95|406.19|402.09|405.7|401.6|23
1638358710000|2021-12-01 11:38:30|406.06|401.96|406.39|402.29|406.51|402.41|406.06|401.96|26
1638358720000|2021-12-01 11:38:40|406.38|402.28|406.4|402.3|406.47|402.37|406.33|402.23|12
1638358730000|2021-12-01 11:38:50|406.34|402.24|406.31|402.21|406.46|402.36|406.31|402.21|16
1638358740000|2021-12-01 11:39:00|406.27|402.17|406.15|402.05|406.34|402.24|406.15|402.05|8
1638358750000|2021-12-01 11:39:10|406.16|402.06|406.02|401.92|406.27|402.17|405.98|401.88|14
1638358760000|2021-12-01 11:39:20|406.04|401.94|405.93|401.83|406.1|402|405.93|401.83|11
1638358770000|2021-12-01 11:39:30|405.88|401.78|405.98|401.88|406.02|401.92|405.88|401.78|14
1638358780000|2021-12-01 11:39:40|406.19|402.09|406.64|402.54|406.64|402.54|406.19|402.09|17
1638358790000|2021-12-01 11:39:50|406.55|402.45|406.22|402.12|406.55|402.45|406.22|402.12|18
1638358800000|2021-12-01 11:40:00|406.21|402.11|406.63|402.53|406.65|402.55|406.21|402.11|30
1638358810000|2021-12-01 11:40:10|406.6|402.5|406.51|402.41|406.63|402.53|406.4|402.3|27
1638358820000|2021-12-01 11:40:20|406.43|402.33|406.52|402.42|406.64|402.54|406.38|402.28|29
1638358830000|2021-12-01 11:40:30|406.56|402.46|406.74|402.64|406.8|402.7|406.56|402.46|26
1638358840000|2021-12-01 11:40:40|406.65|402.55|406.5|402.4|406.65|402.55|406.36|402.26|20
1638358850000|2021-12-01 11:40:50|406.48|402.38|406.4|402.3|406.56|402.46|406.36|402.26|25
1638358860000|2021-12-01 11:41:00|406.51|402.41|406.33|402.23|406.51|402.41|406.27|402.17|12
1638358870000|2021-12-01 11:41:10|406.38|402.28|406.42|402.32|406.52|402.42|406.2|402.1|20
1638358880000|2021-12-01 11:41:20|406.41|402.31|406.31|402.21|406.54|402.44|406.31|402.21|15
1638358890000|2021-12-01 11:41:30|406.4|402.3|406.36|402.26|406.4|402.3|406.16|402.06|11
1638358900000|2021-12-01 11:41:40|406.34|402.24|406.42|402.32|406.44|402.34|406.3|402.2|10
1638358910000|2021-12-01 11:41:50|406.41|402.31|406.31|402.21|406.44|402.34|406.22|402.12|17
1638358920000|2021-12-01 11:42:00|406.28|402.18|406.49|402.39|406.5|402.4|406.1|402|21
1638358930000|2021-12-01 11:42:10|406.56|402.46|406.71|402.61|406.74|402.64|406.45|402.35|23
1638358940000|2021-12-01 11:42:20|406.54|402.44|406.41|402.31|406.58|402.48|406.41|402.31|20
1638358950000|2021-12-01 11:42:30|406.43|402.33|406.56|402.46|406.57|402.47|406.39|402.29|13
1638358960000|2021-12-01 11:42:40|406.6|402.5|406.6|402.5|406.63|402.53|406.53|402.43|22
1638358970000|2021-12-01 11:42:50|406.72|402.62|406.52|402.42|406.74|402.64|406.52|402.42|9
1638358980000|2021-12-01 11:43:00|406.54|402.44|406.69|402.59|406.69|402.59|406.52|402.42|7
1638358990000|2021-12-01 11:43:10|406.7|402.6|406.65|402.55|406.7|402.6|406.52|402.42|9
1638359000000|2021-12-01 11:43:20|406.67|402.57|406.63|402.53|406.7|402.6|406.63|402.53|5
1638359010000|2021-12-01 11:43:30|406.65|402.55|406.91|402.81|406.91|402.81|406.53|402.43|14
1638359020000|2021-12-01 11:43:40|406.88|402.78|406.91|402.81|406.91|402.81|406.84|402.74|5
1638359030000|2021-12-01 11:43:50|406.72|402.62|406.76|402.66|406.76|402.66|406.7|402.6|7
1638359040000|2021-12-01 11:44:00|406.75|402.65|406.63|402.53|406.76|402.66|406.63|402.53|10
1638359050000|2021-12-01 11:44:10|406.61|402.51|406.3|402.2|406.64|402.54|406.29|402.19|25
1638359060000|2021-12-01 11:44:20|406.33|402.23|406.49|402.39|406.73|402.63|406.33|402.23|23
1638359070000|2021-12-01 11:44:30|406.52|402.42|406.79|402.69|406.82|402.72|406.52|402.42|14
1638359080000|2021-12-01 11:44:40|406.81|402.71|406.66|402.56|406.82|402.72|406.62|402.52|10
1638359090000|2021-12-01 11:44:50|406.62|402.52|406.81|402.71|406.87|402.77|406.62|402.52|21
1638359100000|2021-12-01 11:45:00|406.77|402.67|406.96|402.86|406.96|402.86|406.7|402.6|22
1638359110000|2021-12-01 11:45:10|406.97|402.87|406.7|402.6|406.99|402.89|406.7|402.6|20
1638359120000|2021-12-01 11:45:20|406.75|402.65|406.93|402.83|406.93|402.83|406.7|402.6|16
1638359130000|2021-12-01 11:45:30|406.94|402.84|406.83|402.73|406.95|402.85|406.74|402.64|17
1638359140000|2021-12-01 11:45:40|406.68|402.58|406.76|402.66|406.92|402.82|406.56|402.46|26
1638359150000|2021-12-01 11:45:50|406.74|402.64|406.6|402.5|406.75|402.65|406.6|402.5|12
1638359160000|2021-12-01 11:46:00|406.61|402.51|406.07|401.97|406.64|402.54|405.98|401.88|24
1638359170000|2021-12-01 11:46:10|406.06|401.96|406.12|402.02|406.27|402.17|406.06|401.96|14
1638359180000|2021-12-01 11:46:20|406.1|402|406.14|402.04|406.37|402.27|406.1|402|12
1638359190000|2021-12-01 11:46:30|406.09|401.99|406.19|402.09|406.24|402.14|406.02|401.92|18
1638359200000|2021-12-01 11:46:40|406.17|402.07|406.15|402.05|406.32|402.22|406.11|402.01|13
1638359210000|2021-12-01 11:46:50|406.26|402.16|406.32|402.22|406.36|402.26|406.23|402.13|22
1638359220000|2021-12-01 11:47:00|406.31|402.21|406.38|402.28|406.38|402.28|406.29|402.19|8
1638359230000|2021-12-01 11:47:10|406.36|402.26|406.66|402.56|406.66|402.56|406.36|402.26|11
1638359240000|2021-12-01 11:47:20|406.65|402.55|406.76|402.66|406.76|402.66|406.47|402.37|18
1638359250000|2021-12-01 11:47:30|406.72|402.62|406.73|402.63|406.8|402.7|406.69|402.59|13
1638359260000|2021-12-01 11:47:40|406.76|402.66|406.75|402.65|406.77|402.67|406.74|402.64|9
1638359270000|2021-12-01 11:47:50|406.74|402.64|406.79|402.69|406.82|402.72|406.65|402.55|17
1638359280000|2021-12-01 11:48:00|406.81|402.71|406.79|402.69|406.81|402.71|406.73|402.63|13
1638359290000|2021-12-01 11:48:10|406.78|402.68|406.71|402.61|406.79|402.69|406.69|402.59|11
1638359300000|2021-12-01 11:48:20|406.69|402.59|406.75|402.65|406.9|402.8|406.59|402.49|12
1638359310000|2021-12-01 11:48:30|406.78|402.68|406.72|402.62|406.78|402.68|406.65|402.55|10
1638359320000|2021-12-01 11:48:40|406.73|402.63|406.84|402.74|406.84|402.74|406.66|402.56|11
1638359330000|2021-12-01 11:48:50|406.82|402.72|406.87|402.77|406.9|402.8|406.7|402.6|17
1638359340000|2021-12-01 11:49:00|406.84|402.74|407.24|403.14|407.24|403.14|406.84|402.74|25
1638359350000|2021-12-01 11:49:10|407.09|402.99|407.5|403.4|407.5|403.4|407|402.9|27
1638359360000|2021-12-01 11:49:20|407.51|403.41|407.31|403.21|407.53|403.43|407.26|403.16|23
1638359370000|2021-12-01 11:49:30|407.28|403.18|407.28|403.18|407.35|403.25|407.26|403.16|14
1638359380000|2021-12-01 11:49:40|407.27|403.17|407.32|403.22|407.41|403.31|407.22|403.12|17
1638359390000|2021-12-01 11:49:50|407.28|403.18|407.25|403.15|407.28|403.18|407.2|403.1|13
1638359400000|2021-12-01 11:50:00|407.39|403.29|407.07|402.97|407.39|403.29|407.06|402.96|16
1638359410000|2021-12-01 11:50:10|406.99|402.89|407.33|403.23|407.37|403.27|406.99|402.89|21
1638359420000|2021-12-01 11:50:20|407.34|403.24|407.39|403.29|407.52|403.42|407.24|403.14|19
1638359430000|2021-12-01 11:50:30|407.55|403.45|407.51|403.41|407.57|403.47|407.37|403.27|28
1638359440000|2021-12-01 11:50:40|407.49|403.39|407.14|403.04|407.5|403.4|407.13|403.03|14
1638359450000|2021-12-01 11:50:50|407.11|403.01|406.96|402.86|407.11|403.01|406.84|402.74|15
1638359460000|2021-12-01 11:51:00|406.97|402.87|406.93|402.83|406.99|402.89|406.81|402.71|18
1638359470000|2021-12-01 11:51:10|406.9|402.8|406.91|402.81|406.91|402.81|406.86|402.76|11
1638359480000|2021-12-01 11:51:20|406.88|402.78|406.91|402.81|406.96|402.86|406.85|402.75|11
1638359490000|2021-12-01 11:51:30|406.98|402.88|407.03|402.93|407.12|403.02|406.96|402.86|22
1638359500000|2021-12-01 11:51:40|407.04|402.94|407.03|402.93|407.06|402.96|406.96|402.86|17
1638359510000|2021-12-01 11:51:50|406.99|402.89|407.13|403.03|407.13|403.03|406.95|402.85|21
1638359520000|2021-12-01 11:52:00|407.04|402.94|406.97|402.87|407.13|403.03|406.94|402.84|19
1638359530000|2021-12-01 11:52:10|406.94|402.84|406.09|401.99|406.94|402.84|406.09|401.99|30
1638359540000|2021-12-01 11:52:20|406.21|402.11|406.37|402.27|406.49|402.39|406.21|402.11|29
1638359550000|2021-12-01 11:52:30|406.36|402.26|405.63|401.53|406.37|402.27|405.63|401.53|30
1638359560000|2021-12-01 11:52:40|405.62|401.52|405.41|401.31|405.65|401.55|405.4|401.3|24
1638359570000|2021-12-01 11:52:50|405.54|401.44|405.48|401.38|405.54|401.44|405.3|401.2|30
1638359580000|2021-12-01 11:53:00|405.49|401.39|405.66|401.56|405.68|401.58|405.44|401.34|29
1638359590000|2021-12-01 11:53:10|405.67|401.57|405.58|401.48|405.87|401.77|405.58|401.48|30
1638359600000|2021-12-01 11:53:20|405.59|401.49|405.65|401.55|405.79|401.69|405.57|401.47|22
1638359610000|2021-12-01 11:53:30|405.71|401.61|405.87|401.77|405.91|401.81|405.62|401.52|24
1638359620000|2021-12-01 11:53:40|405.84|401.74|405.84|401.74|405.9|401.8|405.77|401.67|26
1638359630000|2021-12-01 11:53:50|405.85|401.75|405.82|401.72|405.93|401.83|405.76|401.66|23
1638359640000|2021-12-01 11:54:00|405.83|401.73|405.86|401.76|405.93|401.83|405.83|401.73|16
1638359650000|2021-12-01 11:54:10|405.97|401.87|406.13|402.03|406.27|402.17|405.94|401.84|20
1638359660000|2021-12-01 11:54:20|406.15|402.05|406.21|402.11|406.22|402.12|406.13|402.03|12
1638359670000|2021-12-01 11:54:30|406.17|402.07|406.15|402.05|406.17|402.07|406.09|401.99|12
1638359680000|2021-12-01 11:54:40|406.31|402.21|406.18|402.08|406.45|402.35|406.13|402.03|24
1638359690000|2021-12-01 11:54:50|406.17|402.07|406.03|401.93|406.21|402.11|406.02|401.92|16
1638359700000|2021-12-01 11:55:00|406.04|401.94|406.02|401.92|406.06|401.96|405.89|401.79|19
1638359710000|2021-12-01 11:55:10|405.92|401.82|405.9|401.8|406.05|401.95|405.83|401.73|25
1638359720000|2021-12-01 11:55:20|405.89|401.79|405.75|401.65|405.89|401.79|405.58|401.48|21
1638359730000|2021-12-01 11:55:30|405.76|401.66|405.91|401.81|405.91|401.81|405.48|401.38|32
1638359740000|2021-12-01 11:55:40|405.7|401.6|405.86|401.76|405.86|401.76|405.62|401.52|21
1638359750000|2021-12-01 11:55:50|405.87|401.77|405.9|401.8|406.01|401.91|405.79|401.69|20
1638359760000|2021-12-01 11:56:00|405.87|401.77|406.26|402.16|406.3|402.2|405.82|401.72|21
1638359770000|2021-12-01 11:56:10|406.29|402.19|406.6|402.5|406.67|402.57|406.27|402.17|22
1638359780000|2021-12-01 11:56:20|406.66|402.56|406.51|402.41|406.69|402.59|406.51|402.41|12
1638359790000|2021-12-01 11:56:30|406.54|402.44|406.47|402.37|406.54|402.44|406.47|402.37|10
1638359800000|2021-12-01 11:56:40|406.38|402.28|406.24|402.14|406.38|402.28|406.23|402.13|17
1638359810000|2021-12-01 11:56:50|406.27|402.17|406.66|402.56|406.74|402.64|406.24|402.14|19
1638359820000|2021-12-01 11:57:00|406.65|402.55|406.63|402.53|406.69|402.59|406.41|402.31|30
1638359830000|2021-12-01 11:57:10|406.66|402.56|406.83|402.73|406.85|402.75|406.66|402.56|19
1638359840000|2021-12-01 11:57:20|406.84|402.74|406.82|402.72|406.86|402.76|406.79|402.69|13
1638359850000|2021-12-01 11:57:30|406.81|402.71|406.75|402.65|406.81|402.71|406.67|402.57|17
1638359860000|2021-12-01 11:57:40|406.73|402.63|406.39|402.29|406.74|402.64|406.39|402.29|23
1638359870000|2021-12-01 11:57:50|406.4|402.3|406.4|402.3|406.46|402.36|406.32|402.22|14
1638359880000|2021-12-01 11:58:00|406.33|402.23|406.39|402.29|406.53|402.43|406.33|402.23|21
1638359890000|2021-12-01 11:58:10|406.4|402.3|406.37|402.27|406.4|402.3|406.3|402.2|11
1638359900000|2021-12-01 11:58:20|406.38|402.28|406.21|402.11|406.4|402.3|406.21|402.11|18
1638359910000|2021-12-01 11:58:30|406.12|402.02|406.09|401.99|406.2|402.1|406.04|401.94|25
1638359920000|2021-12-01 11:58:40|406.13|402.03|406.34|402.24|406.43|402.33|406.1|402|28
1638359930000|2021-12-01 11:58:50|406.39|402.29|406.6|402.5|406.7|402.6|406.39|402.29|30
1638359940000|2021-12-01 11:59:00|406.63|402.53|407.03|402.93|407.17|403.07|406.63|402.53|27
1638359950000|2021-12-01 11:59:10|407.09|402.99|407.32|403.22|407.36|403.26|406.98|402.88|18
1638359960000|2021-12-01 11:59:20|407.3|403.2|407.53|403.43|407.68|403.58|407.29|403.19|32
1638359970000|2021-12-01 11:59:30|407.58|403.48|407.7|403.6|407.77|403.67|407.58|403.48|20
1638359980000|2021-12-01 11:59:40|407.71|403.61|407.88|403.78|407.94|403.84|407.7|403.6|18
1638359990000|2021-12-01 11:59:50|407.8|403.7|407.7|403.6|407.8|403.7|407.44|403.34|26
1638360000000|2021-12-01 12:00:00|407.69|403.59|407.81|403.71|408.14|404.04|407.68|403.58|32
1638360010000|2021-12-01 12:00:10|407.82|403.72|408.02|403.92|408.06|403.96|407.82|403.72|24
1638360020000|2021-12-01 12:00:20|407.98|403.88|407.9|403.8|408.04|403.94|407.86|403.76|24
1638360030000|2021-12-01 12:00:30|407.75|403.65|407.46|403.36|407.77|403.67|407.36|403.26|28
1638360040000|2021-12-01 12:00:40|407.48|403.38|407.58|403.48|407.62|403.52|407.39|403.29|14
1638360050000|2021-12-01 12:00:50|407.61|403.51|407.68|403.58|407.81|403.71|407.61|403.51|26
1638360060000|2021-12-01 12:01:00|407.67|403.57|407.56|403.46|407.67|403.57|407.53|403.43|13
1638360070000|2021-12-01 12:01:10|407.55|403.45|407.27|403.17|407.55|403.45|407.27|403.17|22
1638360080000|2021-12-01 12:01:20|407.25|403.15|406.93|402.83|407.25|403.15|406.83|402.73|21
1638360090000|2021-12-01 12:01:30|406.94|402.84|406.83|402.73|407.02|402.92|406.78|402.68|24
1638360100000|2021-12-01 12:01:40|406.86|402.76|406.79|402.69|406.99|402.89|406.79|402.69|22
1638360110000|2021-12-01 12:01:50|406.82|402.72|406.89|402.79|406.9|402.8|406.71|402.61|17
1638360120000|2021-12-01 12:02:00|406.88|402.78|406.65|402.55|406.88|402.78|406.56|402.46|20
1638360130000|2021-12-01 12:02:10|406.68|402.58|406.64|402.54|406.71|402.61|406.47|402.37|17
1638360140000|2021-12-01 12:02:20|406.7|402.6|406.58|402.48|406.78|402.68|406.5|402.4|17
1638360150000|2021-12-01 12:02:30|406.65|402.55|406.76|402.66|406.84|402.74|406.61|402.51|17
1638360160000|2021-12-01 12:02:40|406.78|402.68|406.82|402.72|406.92|402.82|406.77|402.67|10
1638360170000|2021-12-01 12:02:50|406.79|402.69|406.81|402.71|406.85|402.75|406.79|402.69|14
1638360180000|2021-12-01 12:03:00|406.8|402.7|406.67|402.57|406.8|402.7|406.61|402.51|9
1638360190000|2021-12-01 12:03:10|406.62|402.52|406.63|402.53|406.76|402.66|406.6|402.5|9
1638360200000|2021-12-01 12:03:20|406.64|402.54|406.72|402.62|406.73|402.63|406.64|402.54|11
1638360210000|2021-12-01 12:03:30|406.7|402.6|406.47|402.37|406.72|402.62|406.42|402.32|16
1638360220000|2021-12-01 12:03:40|406.44|402.34|406.58|402.48|406.58|402.48|406.32|402.22|8
1638360230000|2021-12-01 12:03:50|406.57|402.47|406.49|402.39|406.57|402.47|406.39|402.29|16
1638360240000|2021-12-01 12:04:00|406.41|402.31|406.34|402.24|406.45|402.35|406.3|402.2|20
1638360250000|2021-12-01 12:04:10|406.28|402.18|406.15|402.05|406.35|402.25|406.15|402.05|20
1638360260000|2021-12-01 12:04:20|406.19|402.09|406.38|402.28|406.46|402.36|406.18|402.08|18
1638360270000|2021-12-01 12:04:30|406.43|402.33|406.52|402.42|406.55|402.45|406.38|402.28|10
1638360280000|2021-12-01 12:04:40|406.51|402.41|406.6|402.5|406.6|402.5|406.35|402.25|12
1638360290000|2021-12-01 12:04:50|406.51|402.41|406.28|402.18|406.57|402.47|406.28|402.18|21
1638360300000|2021-12-01 12:05:00|406.31|402.21|406.36|402.26|406.58|402.48|406.31|402.21|21
1638360310000|2021-12-01 12:05:10|406.37|402.27|406.4|402.3|406.7|402.6|406.25|402.15|16
1638360320000|2021-12-01 12:05:20|406.47|402.37|406.84|402.74|406.84|402.74|406.47|402.37|17
1638360330000|2021-12-01 12:05:30|406.88|402.78|406.89|402.79|406.89|402.79|406.84|402.74|8
1638360340000|2021-12-01 12:05:40|406.87|402.77|407.15|403.05|407.15|403.05|406.87|402.77|14
1638360350000|2021-12-01 12:05:50|407.11|403.01|406.87|402.77|407.11|403.01|406.87|402.77|11
1638360360000|2021-12-01 12:06:00|406.86|402.76|406.99|402.89|406.99|402.89|406.86|402.76|6
1638360370000|2021-12-01 12:06:10|407|402.9|407.2|403.1|407.28|403.18|406.88|402.78|21
1638360380000|2021-12-01 12:06:20|407.1|403|407.5|403.4|407.5|403.4|407.1|403|23
1638360390000|2021-12-01 12:06:30|407.52|403.42|407.34|403.24|407.54|403.44|407.34|403.24|23
1638360400000|2021-12-01 12:06:40|407.23|403.13|407.39|403.29|407.4|403.3|407.2|403.1|7
1638360410000|2021-12-01 12:06:50|407.54|403.44|407.23|403.13|407.54|403.44|407.23|403.13|10
1638360420000|2021-12-01 12:07:00|407.2|403.1|407.05|402.95|407.24|403.14|407.03|402.93|23
1638360430000|2021-12-01 12:07:10|407.03|402.93|407.03|402.93|407.06|402.96|406.91|402.81|23
1638360440000|2021-12-01 12:07:20|406.98|402.88|407.01|402.91|407.07|402.97|406.85|402.75|14
1638360450000|2021-12-01 12:07:30|407.09|402.99|406.85|402.75|407.11|403.01|406.8|402.7|19
1638360460000|2021-12-01 12:07:40|406.8|402.7|407.06|402.96|407.15|403.05|406.8|402.7|20
1638360470000|2021-12-01 12:07:50|407.09|402.99|407|402.9|407.36|403.26|407|402.9|16
1638360480000|2021-12-01 12:08:00|407.05|402.95|407.45|403.35|407.54|403.44|407.05|402.95|16
1638360490000|2021-12-01 12:08:10|407.46|403.36|407.61|403.51|407.68|403.58|407.33|403.23|18
1638360500000|2021-12-01 12:08:20|407.62|403.52|407.48|403.38|407.68|403.58|407.48|403.38|18
1638360510000|2021-12-01 12:08:30|407.54|403.44|407.68|403.58|407.7|403.6|407.44|403.34|13
1638360520000|2021-12-01 12:08:40|407.46|403.36|407.38|403.28|407.57|403.47|407.35|403.25|9
1638360530000|2021-12-01 12:08:50|407.5|403.4|407.45|403.35|407.56|403.46|407.38|403.28|15
1638360540000|2021-12-01 12:09:00|407.49|403.39|407.48|403.38|407.59|403.49|407.42|403.32|17
1638360550000|2021-12-01 12:09:10|407.53|403.43|407.58|403.48|407.64|403.54|407.53|403.43|10
1638360560000|2021-12-01 12:09:20|407.62|403.52|407.66|403.56|407.72|403.62|407.58|403.48|14
1638360570000|2021-12-01 12:09:30|407.69|403.59|407.73|403.63|407.98|403.88|407.6|403.5|11
1638360580000|2021-12-01 12:09:40|407.75|403.65|407.54|403.44|407.75|403.65|407.54|403.44|10
1638360590000|2021-12-01 12:09:50|407.58|403.48|407.5|403.4|407.64|403.54|407.5|403.4|12
1638360600000|2021-12-01 12:10:00|407.44|403.34|407.76|403.66|407.76|403.66|407.34|403.24|13
1638360610000|2021-12-01 12:10:10|407.56|403.46|407.53|403.43|407.65|403.55|407.53|403.43|13
1638360620000|2021-12-01 12:10:20|407.58|403.48|407.54|403.44|407.6|403.5|407.54|403.44|10
1638360630000|2021-12-01 12:10:30|407.57|403.47|407.65|403.55|407.67|403.57|407.57|403.47|7
1638360640000|2021-12-01 12:10:40|407.64|403.54|407.67|403.57|407.76|403.66|407.5|403.4|17
1638360650000|2021-12-01 12:10:50|407.6|403.5|407.94|403.84|408.02|403.92|407.6|403.5|17
1638360660000|2021-12-01 12:11:00|407.92|403.82|407.95|403.85|407.99|403.89|407.88|403.78|13
1638360670000|2021-12-01 12:11:10|407.98|403.88|407.83|403.73|408.01|403.91|407.83|403.73|11
1638360680000|2021-12-01 12:11:20|407.85|403.75|407.94|403.84|408.01|403.91|407.8|403.7|9
1638360690000|2021-12-01 12:11:30|408.03|403.93|408.07|403.97|408.13|404.03|407.88|403.78|17
1638360700000|2021-12-01 12:11:40|408.09|403.99|408.07|403.97|408.15|404.05|408|403.9|16
1638360710000|2021-12-01 12:11:50|408.12|404.02|408.23|404.13|408.29|404.19|408.12|404.02|8
1638360720000|2021-12-01 12:12:00|408.22|404.12|408|403.9|408.28|404.18|407.99|403.89|19
1638360730000|2021-12-01 12:12:10|407.95|403.85|408.18|404.08|408.24|404.14|407.95|403.85|9
1638360740000|2021-12-01 12:12:20|408.15|404.05|408.19|404.09|408.32|404.22|408.13|404.03|20
1638360750000|2021-12-01 12:12:30|408.17|404.07|408.52|404.42|408.52|404.42|408.17|404.07|12
1638360760000|2021-12-01 12:12:40|408.44|404.34|408.65|404.55|408.82|404.72|408.44|404.34|28
1638360770000|2021-12-01 12:12:50|408.69|404.59|408.32|404.22|408.72|404.62|408.29|404.19|22
1638360780000|2021-12-01 12:13:00|408.33|404.23|408.76|404.66|408.87|404.77|408.33|404.23|27
1638360790000|2021-12-01 12:13:10|408.75|404.65|408.71|404.61|408.77|404.67|408.46|404.36|25
1638360800000|2021-12-01 12:13:20|408.69|404.59|408.57|404.47|408.69|404.59|408.21|404.11|18
1638360810000|2021-12-01 12:13:30|408.58|404.48|408.44|404.34|408.62|404.52|408.39|404.29|19
1638360820000|2021-12-01 12:13:40|408.51|404.41|408.22|404.12|408.56|404.46|408.22|404.12|25
1638360830000|2021-12-01 12:13:50|408.32|404.22|408.32|404.22|408.46|404.36|408.3|404.2|10
1638360840000|2021-12-01 12:14:00|408.33|404.23|408.08|403.98|408.44|404.34|408.08|403.98|21
1638360850000|2021-12-01 12:14:10|407.92|403.82|408.16|404.06|408.28|404.18|407.85|403.75|24
1638360860000|2021-12-01 12:14:20|408.15|404.05|407.87|403.77|408.15|404.05|407.7|403.6|21
1638360870000|2021-12-01 12:14:30|407.7|403.6|407.93|403.83|407.93|403.83|407.7|403.6|12
1638360880000|2021-12-01 12:14:40|407.9|403.8|408.18|404.08|408.29|404.19|407.82|403.72|26
1638360890000|2021-12-01 12:14:50|408.02|403.92|408.1|404|408.27|404.17|407.99|403.89|18
1638360900000|2021-12-01 12:15:00|408.13|404.03|408.07|403.97|408.31|404.21|407.88|403.78|15
1638360910000|2021-12-01 12:15:10|408|403.9|408.56|404.46|408.56|404.46|408|403.9|24
1638360920000|2021-12-01 12:15:20|408.55|404.45|408.38|404.28|408.55|404.45|408.27|404.17|17
1638360930000|2021-12-01 12:15:30|408.35|404.25|408.05|403.95|408.38|404.28|407.99|403.89|22
1638360940000|2021-12-01 12:15:40|408.06|403.96|407.82|403.72|408.06|403.96|407.68|403.58|11
1638360950000|2021-12-01 12:15:50|408.02|403.92|407.51|403.41|408.02|403.92|407.51|403.41|24
1638360960000|2021-12-01 12:16:00|407.54|403.44|407.5|403.4|407.55|403.45|407.47|403.37|14
1638360970000|2021-12-01 12:16:10|407.48|403.38|407.51|403.41|407.71|403.61|407.4|403.3|24
1638360980000|2021-12-01 12:16:20|407.52|403.42|407.49|403.39|407.59|403.49|407.49|403.39|15
1638360990000|2021-12-01 12:16:30|407.51|403.41|407.67|403.57|407.85|403.75|407.5|403.4|21
1638361000000|2021-12-01 12:16:40|407.63|403.53|407.63|403.53|407.63|403.53|407.44|403.34|12
1638361010000|2021-12-01 12:16:50|407.64|403.54|407.59|403.49|407.73|403.63|407.34|403.24|23
1638361020000|2021-12-01 12:17:00|407.6|403.5|407.57|403.47|407.75|403.65|407.46|403.36|22
1638361030000|2021-12-01 12:17:10|407.5|403.4|407.66|403.56|407.82|403.72|407.5|403.4|17
1638361040000|2021-12-01 12:17:20|407.71|403.61|407.69|403.59|407.71|403.61|407.65|403.55|7
1638361050000|2021-12-01 12:17:30|407.72|403.62|408.02|403.92|408.02|403.92|407.67|403.57|14
1638361060000|2021-12-01 12:17:40|407.85|403.75|407.85|403.75|407.99|403.89|407.65|403.55|9
1638361070000|2021-12-01 12:17:50|407.98|403.88|407.65|403.55|407.98|403.88|407.65|403.55|9
1638361080000|2021-12-01 12:18:00|407.68|403.58|407.55|403.45|407.69|403.59|407.53|403.43|13
1638361090000|2021-12-01 12:18:10|407.56|403.46|407.66|403.56|407.69|403.59|407.52|403.42|13
1638361100000|2021-12-01 12:18:20|407.54|403.44|407.59|403.49|407.66|403.56|407.54|403.44|7
1638361110000|2021-12-01 12:18:30|407.48|403.38|407.32|403.22|407.48|403.38|407.31|403.21|10
1638361120000|2021-12-01 12:18:40|407.28|403.18|407.41|403.31|407.47|403.37|407.28|403.18|22
1638361130000|2021-12-01 12:18:50|407.4|403.3|407.57|403.47|407.6|403.5|407.33|403.23|20
1638361140000|2021-12-01 12:19:00|407.56|403.46|407.2|403.1|407.56|403.46|407.18|403.08|14
1638361150000|2021-12-01 12:19:10|407.15|403.05|407.06|402.96|407.17|403.07|407|402.9|17
1638361160000|2021-12-01 12:19:20|407.05|402.95|407|402.9|407.12|403.02|406.75|402.65|16
1638361170000|2021-12-01 12:19:30|407.01|402.91|406.66|402.56|407.01|402.91|406.66|402.56|17
1638361180000|2021-12-01 12:19:40|406.67|402.57|406.73|402.63|406.73|402.63|406.59|402.49|12
1638361190000|2021-12-01 12:19:50|406.74|402.64|406.72|402.62|406.8|402.7|406.65|402.55|15
1638361200000|2021-12-01 12:20:00|406.86|402.76|406.96|402.86|406.99|402.89|406.62|402.52|27
1638361210000|2021-12-01 12:20:10|406.98|402.88|406.93|402.83|407.02|402.92|406.73|402.63|18
1638361220000|2021-12-01 12:20:20|406.92|402.82|406.95|402.85|406.95|402.85|406.89|402.79|14
1638361230000|2021-12-01 12:20:30|406.97|402.87|407.05|402.95|407.05|402.95|406.8|402.7|21
1638361240000|2021-12-01 12:20:40|407|402.9|407.15|403.05|407.15|403.05|406.84|402.74|9
1638361250000|2021-12-01 12:20:50|406.94|402.84|406.92|402.82|407.15|403.05|406.91|402.81|13
1638361260000|2021-12-01 12:21:00|406.99|402.89|406.97|402.87|407.29|403.19|406.7|402.6|19
1638361270000|2021-12-01 12:21:10|406.98|402.88|407.06|402.96|407.24|403.14|406.98|402.88|14
1638361280000|2021-12-01 12:21:20|407|402.9|407.01|402.91|407.04|402.94|406.96|402.86|15
1638361290000|2021-12-01 12:21:30|407.06|402.96|407.08|402.98|407.1|403|407|402.9|9
1638361300000|2021-12-01 12:21:40|407.12|403.02|407.08|402.98|407.13|403.03|407.05|402.95|8
1638361310000|2021-12-01 12:21:50|407.14|403.04|407.09|402.99|407.14|403.04|407.02|402.92|16
1638361320000|2021-12-01 12:22:00|407.11|403.01|407.39|403.29|407.4|403.3|407.08|402.98|9
1638361330000|2021-12-01 12:22:10|407.4|403.3|407.39|403.29|407.4|403.3|407.08|402.98|14
1638361340000|2021-12-01 12:22:20|407.15|403.05|407.49|403.39|407.49|403.39|407.15|403.05|16
1638361350000|2021-12-01 12:22:30|407.43|403.33|407.3|403.2|407.45|403.35|407.3|403.2|5
1638361360000|2021-12-01 12:22:40|407.29|403.19|407.29|403.19|407.29|403.19|407.29|403.19|1
1638361370000|2021-12-01 12:22:50|407.3|403.2|407.28|403.18|407.41|403.31|407.24|403.14|18
1638361380000|2021-12-01 12:23:00|407.3|403.2|407.25|403.15|407.3|403.2|407.16|403.06|14
1638361390000|2021-12-01 12:23:10|407.47|403.37|407.2|403.1|407.47|403.37|407.2|403.1|5
1638361400000|2021-12-01 12:23:20|407.19|403.09|407.21|403.11|407.25|403.15|407.19|403.09|9
1638361410000|2021-12-01 12:23:30|407.16|403.06|407.15|403.05|407.19|403.09|407.11|403.01|15
1638361420000|2021-12-01 12:23:40|407.23|403.13|407.05|402.95|407.35|403.25|407.05|402.95|13
1638361430000|2021-12-01 12:23:50|407.02|402.92|407|402.9|407.02|402.92|407|402.9|2
1638361440000|2021-12-01 12:24:00|407.05|402.95|407.01|402.91|407.05|402.95|407.01|402.91|2
1638361450000|2021-12-01 12:24:10|407.06|402.96|407.28|403.18|407.28|403.18|406.97|402.87|15
1638361460000|2021-12-01 12:24:20|407.25|403.15|407.32|403.22|407.32|403.22|407.16|403.06|14
1638361470000|2021-12-01 12:24:30|407.27|403.17|407.38|403.28|407.42|403.32|407.19|403.09|8
1638361480000|2021-12-01 12:24:40|407.42|403.32|407.43|403.33|407.45|403.35|407.39|403.29|9
1638361490000|2021-12-01 12:24:50|407.44|403.34|407.34|403.24|407.46|403.36|407.29|403.19|9
1638361500000|2021-12-01 12:25:00|407.29|403.19|407.1|403|407.29|403.19|407.1|403|14
1638361510000|2021-12-01 12:25:10|407.11|403.01|407.34|403.24|407.41|403.31|407.11|403.01|11
1638361520000|2021-12-01 12:25:20|407.2|403.1|407.53|403.43|407.53|403.43|407.2|403.1|5
1638361530000|2021-12-01 12:25:30|407.3|403.2|407.3|403.2|407.66|403.56|407.29|403.19|21
1638361540000|2021-12-01 12:25:40|407.47|403.37|407.4|403.3|407.56|403.46|407.37|403.27|11
1638361550000|2021-12-01 12:25:50|407.43|403.33|407.55|403.45|407.57|403.47|407.43|403.33|9
1638361560000|2021-12-01 12:26:00|407.58|403.48|407.58|403.48|407.74|403.64|407.5|403.4|16
1638361570000|2021-12-01 12:26:10|407.57|403.47|407.52|403.42|407.76|403.66|407.4|403.3|15
1638361580000|2021-12-01 12:26:20|407.49|403.39|407.96|403.86|407.97|403.87|407.49|403.39|20
1638361590000|2021-12-01 12:26:30|407.97|403.87|407.97|403.87|408|403.9|407.75|403.65|13
1638361600000|2021-12-01 12:26:40|407.98|403.88|407.96|403.86|408.01|403.91|407.8|403.7|25
1638361610000|2021-12-01 12:26:50|408.14|404.04|408.19|404.09|408.2|404.1|407.96|403.86|17
1638361620000|2021-12-01 12:27:00|408.17|404.07|408.08|403.98|408.17|404.07|407.75|403.65|17
1638361630000|2021-12-01 12:27:10|407.84|403.74|408.09|403.99|408.12|404.02|407.82|403.72|17
1638361640000|2021-12-01 12:27:20|408.08|403.98|407.69|403.59|408.08|403.98|407.69|403.59|17
1638361650000|2021-12-01 12:27:30|407.75|403.65|407.79|403.69|407.85|403.75|407.75|403.65|14
1638361660000|2021-12-01 12:27:40|407.78|403.68|407.76|403.66|407.91|403.81|407.7|403.6|13
1638361670000|2021-12-01 12:27:50|407.77|403.67|407.76|403.66|407.91|403.81|407.65|403.55|18
1638361680000|2021-12-01 12:28:00|407.92|403.82|407.91|403.81|407.92|403.82|407.72|403.62|10
1638361690000|2021-12-01 12:28:10|407.9|403.8|407.8|403.7|407.9|403.8|407.56|403.46|20
1638361700000|2021-12-01 12:28:20|407.77|403.67|407.58|403.48|407.77|403.67|407.42|403.32|23
1638361710000|2021-12-01 12:28:30|407.66|403.56|407.79|403.69|407.79|403.69|407.5|403.4|13
1638361720000|2021-12-01 12:28:40|407.8|403.7|407.8|403.7|407.86|403.76|407.6|403.5|18
1638361730000|2021-12-01 12:28:50|407.83|403.73|408.12|404.02|408.12|404.02|407.78|403.68|3
1638361740000|2021-12-01 12:29:00|408.15|404.05|407.85|403.75|408.15|404.05|407.8|403.7|21
1638361750000|2021-12-01 12:29:10|407.72|403.62|407.8|403.7|408.12|404.02|407.72|403.62|18
1638361760000|2021-12-01 12:29:20|407.82|403.72|407.99|403.89|408.08|403.98|407.82|403.72|11
1638361770000|2021-12-01 12:29:30|407.96|403.86|408.14|404.04|408.19|404.09|407.9|403.8|17
1638361780000|2021-12-01 12:29:40|407.97|403.87|407.97|403.87|407.97|403.87|407.97|403.87|1
1638361790000|2021-12-01 12:29:50|407.9|403.8|407.9|403.8|408.12|404.02|407.9|403.8|8
1638361800000|2021-12-01 12:30:00|407.88|403.78|408|403.9|408.09|403.99|407.68|403.58|12
1638361810000|2021-12-01 12:30:10|408.06|403.96|408.02|403.92|408.06|403.96|407.81|403.71|19
1638361820000|2021-12-01 12:30:20|408|403.9|407.98|403.88|408.02|403.92|407.97|403.87|7
1638361830000|2021-12-01 12:30:30|407.88|403.78|407.66|403.56|407.98|403.88|407.66|403.56|17
1638361840000|2021-12-01 12:30:40|407.65|403.55|407.47|403.37|407.83|403.73|407.47|403.37|19
1638361850000|2021-12-01 12:30:50|407.46|403.36|407.45|403.35|407.63|403.53|407.43|403.33|12
1638361860000|2021-12-01 12:31:00|407.46|403.36|407.55|403.45|407.63|403.53|407.45|403.35|17
1638361870000|2021-12-01 12:31:10|407.56|403.46|407.58|403.48|407.58|403.48|407.56|403.46|2
1638361880000|2021-12-01 12:31:20|407.62|403.52|407.65|403.55|407.73|403.63|407.62|403.52|9
1638361890000|2021-12-01 12:31:30|407.69|403.59|407.65|403.55|407.77|403.67|407.62|403.52|6
1638361900000|2021-12-01 12:31:40|407.66|403.56|407.9|403.8|407.9|403.8|407.64|403.54|11
1638361910000|2021-12-01 12:31:50|407.77|403.67|407.83|403.73|407.93|403.83|407.64|403.54|20
1638361920000|2021-12-01 12:32:00|407.82|403.72|407.79|403.69|407.85|403.75|407.66|403.56|16
1638361930000|2021-12-01 12:32:10|407.77|403.67|407.81|403.71|407.88|403.78|407.74|403.64|6
1638361940000|2021-12-01 12:32:20|407.88|403.78|407.74|403.64|407.88|403.78|407.73|403.63|13
1638361950000|2021-12-01 12:32:30|407.88|403.78|407.77|403.67|407.89|403.79|407.73|403.63|8
1638361960000|2021-12-01 12:32:40|407.76|403.66|407.74|403.64|407.82|403.72|407.72|403.62|5
1638361970000|2021-12-01 12:32:50|407.73|403.63|407.79|403.69|407.82|403.72|407.72|403.62|13
1638361980000|2021-12-01 12:33:00|407.85|403.75|407.88|403.78|408|403.9|407.75|403.65|12
1638361990000|2021-12-01 12:33:10|407.92|403.82|407.98|403.88|408.13|404.03|407.88|403.78|14
1638362000000|2021-12-01 12:33:20|407.96|403.86|408.14|404.04|408.14|404.04|407.95|403.85|18
1638362010000|2021-12-01 12:33:30|408.06|403.96|408.2|404.1|408.2|404.1|408.04|403.94|9
1638362020000|2021-12-01 12:33:40|408.21|404.11|407.96|403.86|408.21|404.11|407.95|403.85|13
1638362030000|2021-12-01 12:33:50|407.78|403.68|407.85|403.75|407.86|403.76|407.72|403.62|10
1638362040000|2021-12-01 12:34:00|407.84|403.74|407.85|403.75|407.86|403.76|407.82|403.72|8
1638362050000|2021-12-01 12:34:10|407.82|403.72|407.97|403.87|408.03|403.93|407.82|403.72|10
1638362060000|2021-12-01 12:34:20|407.92|403.82|407.88|403.78|407.94|403.84|407.85|403.75|5
1638362070000|2021-12-01 12:34:30|407.94|403.84|407.92|403.82|407.94|403.84|407.72|403.62|8
1638362080000|2021-12-01 12:34:40|407.91|403.81|407.76|403.66|407.91|403.81|407.64|403.54|17
1638362090000|2021-12-01 12:34:50|407.78|403.68|407.52|403.42|407.78|403.68|407.42|403.32|20
1638362100000|2021-12-01 12:35:00|407.47|403.37|407.48|403.38|407.49|403.39|407.16|403.06|7
1638362110000|2021-12-01 12:35:10|407.45|403.35|407.3|403.2|407.45|403.35|407.18|403.08|7
1638362120000|2021-12-01 12:35:20|407.29|403.19|407.09|402.99|407.4|403.3|407.09|402.99|16
1638362130000|2021-12-01 12:35:30|407.1|403|406.86|402.76|407.1|403|406.86|402.76|16
1638362140000|2021-12-01 12:35:40|406.66|402.56|406.59|402.49|406.82|402.72|406.48|402.38|11
1638362150000|2021-12-01 12:35:50|406.65|402.55|406.77|402.67|406.81|402.71|406.58|402.48|21
1638362160000|2021-12-01 12:36:00|406.71|402.61|406.56|402.46|406.95|402.85|406.56|402.46|20
1638362170000|2021-12-01 12:36:10|406.6|402.5|406.67|402.57|406.72|402.62|406.52|402.42|11
1638362180000|2021-12-01 12:36:20|406.72|402.62|406.78|402.68|406.82|402.72|406.66|402.56|24
1638362190000|2021-12-01 12:36:30|406.82|402.72|406.84|402.74|406.92|402.82|406.8|402.7|15
1638362200000|2021-12-01 12:36:40|406.86|402.76|406.76|402.66|406.86|402.76|406.76|402.66|4
1638362220000|2021-12-01 12:37:00|406.75|402.65|406.6|402.5|406.98|402.88|406.6|402.5|8
1638362230000|2021-12-01 12:37:10|406.68|402.58|406.98|402.88|407.05|402.95|406.65|402.55|21
1638362240000|2021-12-01 12:37:20|406.99|402.89|407.11|403.01|407.24|403.14|406.74|402.64|26
1638362250000|2021-12-01 12:37:30|407.1|403|407.38|403.28|407.41|403.31|407.08|402.98|18
1638362260000|2021-12-01 12:37:40|407.36|403.26|407.2|403.1|407.37|403.27|407.1|403|4
1638362270000|2021-12-01 12:37:50|407.21|403.11|407.12|403.02|407.21|403.11|407.01|402.91|16
1638362280000|2021-12-01 12:38:00|407.04|402.94|406.96|402.86|407.12|403.02|406.95|402.85|12
1638362290000|2021-12-01 12:38:10|407.04|402.94|407.18|403.08|407.18|403.08|407|402.9|4
1638362300000|2021-12-01 12:38:20|406.95|402.85|406.94|402.84|406.95|402.85|406.94|402.84|2
1638362310000|2021-12-01 12:38:30|406.95|402.85|406.95|402.85|406.95|402.85|406.95|402.85|1
1638362320000|2021-12-01 12:38:40|406.88|402.78|406.92|402.82|406.97|402.87|406.88|402.78|6
1638362330000|2021-12-01 12:38:50|406.91|402.81|406.93|402.83|406.93|402.83|406.91|402.81|2
1638362340000|2021-12-01 12:39:00|406.98|402.88|406.86|402.76|406.98|402.88|406.81|402.71|17
1638362350000|2021-12-01 12:39:10|406.87|402.77|406.74|402.64|406.87|402.77|406.58|402.48|5
1638362360000|2021-12-01 12:39:20|406.78|402.68|406.82|402.72|406.85|402.75|406.74|402.64|8
1638362370000|2021-12-01 12:39:30|406.7|402.6|406.79|402.69|406.97|402.87|406.7|402.6|14
1638362380000|2021-12-01 12:39:40|406.8|402.7|406.74|402.64|406.8|402.7|406.74|402.64|4
1638362390000|2021-12-01 12:39:50|406.8|402.7|406.77|402.67|406.93|402.83|406.76|402.66|13
1638362400000|2021-12-01 12:40:00|406.76|402.66|406.83|402.73|406.86|402.76|406.71|402.61|14
1638362410000|2021-12-01 12:40:10|406.72|402.62|406.74|402.64|406.82|402.72|406.72|402.62|9
1638362420000|2021-12-01 12:40:20|406.73|402.63|406.71|402.61|406.82|402.72|406.65|402.55|14
1638362430000|2021-12-01 12:40:30|406.89|402.79|406.98|402.88|406.98|402.88|406.83|402.73|8
1638362440000|2021-12-01 12:40:40|406.88|402.78|406.78|402.68|406.97|402.87|406.66|402.56|6
1638362450000|2021-12-01 12:40:50|406.74|402.64|406.8|402.7|406.87|402.77|406.66|402.56|13
1638362460000|2021-12-01 12:41:00|406.83|402.73|406.78|402.68|406.83|402.73|406.77|402.67|5
1638362470000|2021-12-01 12:41:10|406.85|402.75|406.87|402.77|406.95|402.85|406.63|402.53|14
1638362480000|2021-12-01 12:41:20|406.89|402.79|406.88|402.78|406.89|402.79|406.87|402.77|5
1638362490000|2021-12-01 12:41:30|406.92|402.82|406.91|402.81|406.92|402.82|406.74|402.64|5
1638362500000|2021-12-01 12:41:40|406.61|402.51|406.82|402.72|406.82|402.72|406.61|402.51|5
1638362510000|2021-12-01 12:41:50|406.65|402.55|406.54|402.44|406.66|402.56|406.54|402.44|9
1638362520000|2021-12-01 12:42:00|406.52|402.42|406.59|402.49|406.59|402.49|406.44|402.34|13
1638362530000|2021-12-01 12:42:10|406.6|402.5|406.61|402.51|406.62|402.52|406.44|402.34|13
1638362540000|2021-12-01 12:42:20|406.48|402.38|406.59|402.49|406.59|402.49|406.44|402.34|3
1638362550000|2021-12-01 12:42:30|406.57|402.47|406.51|402.41|406.57|402.47|406.51|402.41|3
1638362560000|2021-12-01 12:42:40|406.5|402.4|406.48|402.38|406.5|402.4|406.48|402.38|4
1638362570000|2021-12-01 12:42:50|406.5|402.4|406.51|402.41|406.51|402.41|406.5|402.4|2
1638362580000|2021-12-01 12:43:00|406.43|402.33|406.13|402.03|406.43|402.33|406.13|402.03|15
1638362590000|2021-12-01 12:43:10|406.07|401.97|405.89|401.79|406.1|402|405.87|401.77|20
1638362600000|2021-12-01 12:43:20|405.87|401.77|405.9|401.8|405.97|401.87|405.87|401.77|17
1638362610000|2021-12-01 12:43:30|405.91|401.81|405.76|401.66|405.91|401.81|405.75|401.65|22
1638362620000|2021-12-01 12:43:40|405.74|401.64|405.69|401.59|405.81|401.71|405.56|401.46|22
1638362630000|2021-12-01 12:43:50|405.71|401.61|405.78|401.68|405.78|401.68|405.66|401.56|21
1638362640000|2021-12-01 12:44:00|405.84|401.74|405.99|401.89|406.12|402.02|405.8|401.7|27
1638362650000|2021-12-01 12:44:10|406.04|401.94|405.87|401.77|406.04|401.94|405.7|401.6|16
1638362660000|2021-12-01 12:44:20|405.86|401.76|405.57|401.47|405.86|401.76|405.56|401.46|16
1638362670000|2021-12-01 12:44:30|405.63|401.53|405.61|401.51|405.63|401.53|405.6|401.5|7
1638362680000|2021-12-01 12:44:40|405.62|401.52|405.63|401.53|405.67|401.57|405.61|401.51|8
1638362690000|2021-12-01 12:44:50|405.6|401.5|405.69|401.59|405.85|401.75|405.57|401.47|18
1638362700000|2021-12-01 12:45:00|405.59|401.49|405.58|401.48|405.86|401.76|405.54|401.44|11
1638362710000|2021-12-01 12:45:10|405.61|401.51|405.66|401.56|405.67|401.57|405.54|401.44|12
1638362720000|2021-12-01 12:45:20|405.79|401.69|405.62|401.52|405.79|401.69|405.62|401.52|5
1638362730000|2021-12-01 12:45:30|405.63|401.53|405.61|401.51|405.79|401.69|405.61|401.51|12
1638362740000|2021-12-01 12:45:40|405.64|401.54|405.55|401.45|405.64|401.54|405.55|401.45|4
1638362750000|2021-12-01 12:45:50|405.57|401.47|405.47|401.37|405.64|401.54|405.43|401.33|19
1638362760000|2021-12-01 12:46:00|405.62|401.52|405.55|401.45|405.62|401.52|405.41|401.31|10
1638362770000|2021-12-01 12:46:10|405.56|401.46|405.39|401.29|405.56|401.46|405.29|401.19|12
1638362780000|2021-12-01 12:46:20|405.38|401.28|405.5|401.4|405.51|401.41|405.3|401.2|16
1638362790000|2021-12-01 12:46:30|405.51|401.41|405.57|401.47|405.77|401.67|405.34|401.24|21
1638362800000|2021-12-01 12:46:40|405.66|401.56|405.92|401.82|405.92|401.82|405.5|401.4|15
1638362810000|2021-12-01 12:46:50|405.72|401.62|405.7|401.6|405.92|401.82|405.68|401.58|4
1638362820000|2021-12-01 12:47:00|405.92|401.82|405.8|401.7|405.94|401.84|405.69|401.59|14
1638362830000|2021-12-01 12:47:10|405.81|401.71|405.85|401.75|405.87|401.77|405.81|401.71|7
1638362840000|2021-12-01 12:47:20|405.86|401.76|405.86|401.76|405.88|401.78|405.79|401.69|9
1638362850000|2021-12-01 12:47:30|405.88|401.78|405.94|401.84|405.94|401.84|405.86|401.76|17
1638362860000|2021-12-01 12:47:40|405.9|401.8|405.9|401.8|405.92|401.82|405.89|401.79|8
1638362870000|2021-12-01 12:47:50|405.92|401.82|405.91|401.81|405.92|401.82|405.91|401.81|2
1638362880000|2021-12-01 12:48:00|405.9|401.8|405.69|401.59|406.18|402.08|405.69|401.59|12
1638362890000|2021-12-01 12:48:10|405.9|401.8|405.87|401.77|405.9|401.8|405.72|401.62|6
1638362900000|2021-12-01 12:48:20|405.92|401.82|405.73|401.63|405.93|401.83|405.68|401.58|9
1638362910000|2021-12-01 12:48:30|405.79|401.69|405.71|401.61|405.79|401.69|405.71|401.61|7
1638362920000|2021-12-01 12:48:40|405.77|401.67|405.65|401.55|405.94|401.84|405.63|401.53|15
1638362930000|2021-12-01 12:48:50|405.67|401.57|405.46|401.36|405.67|401.57|405.46|401.36|9
1638362940000|2021-12-01 12:49:00|405.51|401.41|406.08|401.98|406.13|402.03|405.39|401.29|29
1638362950000|2021-12-01 12:49:10|405.99|401.89|406.1|402|406.1|402|405.99|401.89|3
1638362960000|2021-12-01 12:49:20|405.82|401.72|406|401.9|406.01|401.91|405.78|401.68|10
1638362980000|2021-12-01 12:49:40|405.99|401.89|405.65|401.55|405.99|401.89|405.65|401.55|8
1638362990000|2021-12-01 12:49:50|405.62|401.52|405.62|401.52|405.62|401.52|405.62|401.52|1
1638363000000|2021-12-01 12:50:00|405.64|401.54|405.78|401.68|405.85|401.75|405.64|401.54|10
1638363010000|2021-12-01 12:50:10|405.81|401.71|405.82|401.72|405.82|401.72|405.79|401.69|3
1638363020000|2021-12-01 12:50:20|406.04|401.94|405.81|401.71|406.05|401.95|405.76|401.66|8
1638363030000|2021-12-01 12:50:30|405.85|401.75|406.07|401.97|406.08|401.98|405.72|401.62|8
1638363040000|2021-12-01 12:50:40|405.82|401.72|405.84|401.74|405.88|401.78|405.82|401.72|9
1638363050000|2021-12-01 12:50:50|405.86|401.76|405.83|401.73|405.86|401.76|405.83|401.73|2
1638363060000|2021-12-01 12:51:00|405.87|401.77|405.83|401.73|406.06|401.96|405.83|401.73|5
1638363070000|2021-12-01 12:51:10|405.82|401.72|406.07|401.97|406.07|401.97|405.82|401.72|4
1638363080000|2021-12-01 12:51:20|406.06|401.96|406.06|401.96|406.06|401.96|406.06|401.96|1
1638363090000|2021-12-01 12:51:30|406.05|401.95|405.82|401.72|406.07|401.97|405.82|401.72|7
1638363100000|2021-12-01 12:51:40|405.81|401.71|405.74|401.64|405.81|401.71|405.74|401.64|9
1638363110000|2021-12-01 12:51:50|405.65|401.55|405.93|401.83|405.93|401.83|405.58|401.48|7
1638363120000|2021-12-01 12:52:00|405.94|401.84|405.96|401.86|405.98|401.88|405.94|401.84|7
1638363130000|2021-12-01 12:52:10|405.98|401.88|405.59|401.49|405.98|401.88|405.59|401.49|9
1638363140000|2021-12-01 12:52:20|405.58|401.48|405.38|401.28|405.59|401.49|405.38|401.28|11
1638363150000|2021-12-01 12:52:30|405.41|401.31|405.45|401.35|405.68|401.58|405.36|401.26|7
1638363160000|2021-12-01 12:52:40|405.37|401.27|405.42|401.32|405.53|401.43|405.37|401.27|11
1638363170000|2021-12-01 12:52:50|405.17|401.07|405.2|401.1|405.22|401.12|405.13|401.03|15
1638363180000|2021-12-01 12:53:00|405.19|401.09|405.32|401.22|405.66|401.56|405.19|401.09|15
1638363190000|2021-12-01 12:53:10|405.35|401.25|405.22|401.12|405.48|401.38|405.22|401.12|17
1638363200000|2021-12-01 12:53:20|405.34|401.24|405.15|401.05|405.35|401.25|404.96|400.86|16
1638363210000|2021-12-01 12:53:30|405.01|400.91|405.01|400.91|405.2|401.1|404.9|400.8|17
1638363220000|2021-12-01 12:53:40|405.07|400.97|405.09|400.99|405.17|401.07|405|400.9|17
1638363230000|2021-12-01 12:53:50|405.11|401.01|405.17|401.07|405.19|401.09|405.11|401.01|5
1638363240000|2021-12-01 12:54:00|405.13|401.03|405.1|401|405.17|401.07|405.09|400.99|9
1638363250000|2021-12-01 12:54:10|405.09|400.99|405.15|401.05|405.15|401.05|405.08|400.98|7
1638363260000|2021-12-01 12:54:20|405.14|401.04|405.13|401.03|405.16|401.06|405.1|401|13
1638363270000|2021-12-01 12:54:30|405.01|400.91|404.9|400.8|405.13|401.03|404.9|400.8|10
1638363280000|2021-12-01 12:54:40|404.92|400.82|405.09|400.99|405.09|400.99|404.92|400.82|8
1638363300000|2021-12-01 12:55:00|405.05|400.95|405.18|401.08|405.18|401.08|405.05|400.95|15
1638363310000|2021-12-01 12:55:10|405.1|401|405.35|401.25|405.48|401.38|405.1|401|14
1638363320000|2021-12-01 12:55:20|405.24|401.14|405.41|401.31|405.52|401.42|405.22|401.12|14
1638363330000|2021-12-01 12:55:30|405.4|401.3|405.24|401.14|405.54|401.44|405.23|401.13|13
1638363340000|2021-12-01 12:55:40|405.23|401.13|405.31|401.21|405.32|401.22|405.18|401.08|7
1638363350000|2021-12-01 12:55:50|405.32|401.22|405.39|401.29|405.4|401.3|405.2|401.1|7
1638363360000|2021-12-01 12:56:00|405.4|401.3|405.07|400.97|405.4|401.3|405.07|400.97|7
1638363370000|2021-12-01 12:56:10|405.03|400.93|405.09|400.99|405.1|401|405.03|400.93|7
1638363380000|2021-12-01 12:56:20|405.03|400.93|404.97|400.87|405.09|400.99|404.9|400.8|9
1638363390000|2021-12-01 12:56:30|405.19|401.09|405.2|401.1|405.2|401.1|405.19|401.09|2
1638363400000|2021-12-01 12:56:40|405.19|401.09|405.01|400.91|405.2|401.1|405.01|400.91|3
1638363410000|2021-12-01 12:56:50|405.2|401.1|405.11|401.01|405.2|401.1|404.98|400.88|9
1638363420000|2021-12-01 12:57:00|405.1|401|405.17|401.07|405.26|401.16|404.95|400.85|25
1638363430000|2021-12-01 12:57:10|405.22|401.12|404.89|400.79|405.22|401.12|404.89|400.79|8
1638363440000|2021-12-01 12:57:20|404.9|400.8|404.64|400.54|404.95|400.85|404.64|400.54|13
1638363450000|2021-12-01 12:57:30|404.76|400.66|404.75|400.65|404.76|400.66|404.75|400.65|2
1638363460000|2021-12-01 12:57:40|404.58|400.48|404.69|400.59|404.7|400.6|404.51|400.41|5
1638363470000|2021-12-01 12:57:50|404.7|400.6|404.68|400.58|404.91|400.81|404.68|400.58|8
1638363480000|2021-12-01 12:58:00|404.7|400.6|404.73|400.63|404.89|400.79|404.67|400.57|5
1638363490000|2021-12-01 12:58:10|404.7|400.6|404.68|400.58|404.7|400.6|404.68|400.58|3
1638363500000|2021-12-01 12:58:20|404.67|400.57|404.7|400.6|404.88|400.78|404.52|400.42|13
1638363510000|2021-12-01 12:58:30|404.62|400.52|404.63|400.53|404.81|400.71|404.6|400.5|10
1638363520000|2021-12-01 12:58:40|404.6|400.5|404.67|400.57|404.67|400.57|404.6|400.5|4
1638363530000|2021-12-01 12:58:50|404.7|400.6|404.82|400.72|404.84|400.74|404.65|400.55|5
1638363540000|2021-12-01 12:59:00|404.81|400.71|404.62|400.52|404.81|400.71|404.54|400.44|7
1638363550000|2021-12-01 12:59:10|404.41|400.31|404.5|400.4|404.88|400.78|404.4|400.3|8
1638363560000|2021-12-01 12:59:20|404.64|400.54|404.97|400.87|404.99|400.89|404.64|400.54|7
1638363570000|2021-12-01 12:59:30|404.95|400.85|404.92|400.82|405.05|400.95|404.7|400.6|25
1638363580000|2021-12-01 12:59:40|404.95|400.85|405.18|401.08|405.2|401.1|404.92|400.82|16
1638363590000|2021-12-01 12:59:50|405.19|401.09|405.19|401.09|405.23|401.13|405.13|401.03|9
1638363600000|2021-12-01 13:00:00|405.2|401.1|404.58|400.48|405.2|401.1|404.58|400.48|12
1638363610000|2021-12-01 13:00:10|404.79|400.69|404.96|400.86|405|400.9|404.7|400.6|16
1638363620000|2021-12-01 13:00:20|405.08|400.98|405.45|401.35|405.45|401.35|405|400.9|24
1638363630000|2021-12-01 13:00:30|405.49|401.39|405.42|401.32|405.5|401.4|405.42|401.32|10
1638363640000|2021-12-01 13:00:40|405.44|401.34|405.42|401.32|405.48|401.38|405.37|401.27|13
1638363650000|2021-12-01 13:00:50|405.4|401.3|405.58|401.48|405.65|401.55|405.36|401.26|19
1638363660000|2021-12-01 13:01:00|405.55|401.45|405.83|401.73|405.83|401.73|405.45|401.35|16
1638363670000|2021-12-01 13:01:10|405.8|401.7|405.88|401.78|405.88|401.78|405.8|401.7|9
1638363680000|2021-12-01 13:01:20|405.91|401.81|406.02|401.92|406.06|401.96|405.87|401.77|9
1638363690000|2021-12-01 13:01:30|406.04|401.94|406.27|402.17|406.27|402.17|406.03|401.93|18
1638363700000|2021-12-01 13:01:40|406.32|402.22|406.42|402.32|406.46|402.36|406.27|402.17|14
1638363710000|2021-12-01 13:01:50|406.4|402.3|406.34|402.24|406.44|402.34|406.27|402.17|20
1638363720000|2021-12-01 13:02:00|406.32|402.22|406.3|402.2|406.34|402.24|406.25|402.15|13
1638363730000|2021-12-01 13:02:10|406.29|402.19|406.22|402.12|406.29|402.19|406.22|402.12|5
1638363740000|2021-12-01 13:02:20|406.21|402.11|406.21|402.11|406.24|402.14|406.19|402.09|8
1638363750000|2021-12-01 13:02:30|406.2|402.1|406.28|402.18|406.5|402.4|406.2|402.1|13
1638363760000|2021-12-01 13:02:40|406.44|402.34|406.33|402.23|406.47|402.37|406.1|402|9
1638363770000|2021-12-01 13:02:50|406.35|402.25|406.29|402.19|406.35|402.25|406.25|402.15|7
1638363780000|2021-12-01 13:03:00|406.27|402.17|406.25|402.15|406.3|402.2|406.23|402.13|7
1638363790000|2021-12-01 13:03:10|406.26|402.16|406.17|402.07|406.44|402.34|406.17|402.07|10
1638363800000|2021-12-01 13:03:20|406.21|402.11|406.12|402.02|406.23|402.13|406.12|402.02|9
1638363810000|2021-12-01 13:03:30|406.4|402.3|406.17|402.07|406.4|402.3|406.13|402.03|12
1638363820000|2021-12-01 13:03:40|406.12|402.02|406.41|402.31|406.44|402.34|406.12|402.02|14
1638363830000|2021-12-01 13:03:50|406.4|402.3|406.45|402.35|406.46|402.36|406.4|402.3|11
1638363840000|2021-12-01 13:04:00|406.41|402.31|406.61|402.51|406.67|402.57|406.39|402.29|14
1638363850000|2021-12-01 13:04:10|406.47|402.37|406.66|402.56|406.66|402.56|406.45|402.35|20
1638363860000|2021-12-01 13:04:20|406.67|402.57|406.73|402.63|406.78|402.68|406.65|402.55|10
1638363870000|2021-12-01 13:04:30|406.56|402.46|406.75|402.65|406.82|402.72|406.53|402.43|12
1638363880000|2021-12-01 13:04:40|406.78|402.68|406.72|402.62|406.8|402.7|406.68|402.58|13
1638363890000|2021-12-01 13:04:50|406.69|402.59|406.91|402.81|406.91|402.81|406.6|402.5|14
1638363900000|2021-12-01 13:05:00|406.71|402.61|406.84|402.74|406.84|402.74|406.52|402.42|14
1638363910000|2021-12-01 13:05:10|406.7|402.6|407.02|402.92|407.06|402.96|406.7|402.6|8
1638363920000|2021-12-01 13:05:20|407.03|402.93|407|402.9|407.05|402.95|407|402.9|5
1638363930000|2021-12-01 13:05:30|406.97|402.87|406.95|402.85|406.98|402.88|406.72|402.62|10
1638363940000|2021-12-01 13:05:40|406.99|402.89|406.82|402.72|407.01|402.91|406.71|402.61|18
1638363950000|2021-12-01 13:05:50|406.87|402.77|406.72|402.62|406.94|402.84|406.68|402.58|23
1638363960000|2021-12-01 13:06:00|406.65|402.55|406.88|402.78|406.89|402.79|406.65|402.55|8
1638363970000|2021-12-01 13:06:10|406.71|402.61|406.62|402.52|406.86|402.76|406.6|402.5|13
1638363980000|2021-12-01 13:06:20|406.6|402.5|406.6|402.5|406.6|402.5|406.6|402.5|1
1638363990000|2021-12-01 13:06:30|406.58|402.48|406.44|402.34|406.6|402.5|406.41|402.31|18
1638364000000|2021-12-01 13:06:40|406.52|402.42|406.69|402.59|406.71|402.61|406.48|402.38|14
1638364010000|2021-12-01 13:06:50|406.7|402.6|406.56|402.46|406.76|402.66|406.53|402.43|11
1638364020000|2021-12-01 13:07:00|406.57|402.47|406.44|402.34|406.58|402.48|406.41|402.31|10
1638364030000|2021-12-01 13:07:10|406.49|402.39|406.45|402.35|406.54|402.44|406.4|402.3|12
1638364040000|2021-12-01 13:07:20|406.42|402.32|406.51|402.41|406.56|402.46|406.42|402.32|14
1638364050000|2021-12-01 13:07:30|406.54|402.44|406.38|402.28|406.54|402.44|406.35|402.25|11
1638364060000|2021-12-01 13:07:40|406.34|402.24|406.2|402.1|406.43|402.33|406.2|402.1|10
1638364070000|2021-12-01 13:07:50|406.23|402.13|406.2|402.1|406.23|402.13|406.18|402.08|4
1638364080000|2021-12-01 13:08:00|406.25|402.15|406.31|402.21|406.45|402.35|406.19|402.09|20
1638364090000|2021-12-01 13:08:10|406.26|402.16|406.32|402.22|406.46|402.36|406.26|402.16|10
1638364100000|2021-12-01 13:08:20|406.31|402.21|406.31|402.21|406.31|402.21|406.31|402.21|1
1638364110000|2021-12-01 13:08:30|406.33|402.23|406.36|402.26|406.37|402.27|406.21|402.11|11
1638364120000|2021-12-01 13:08:40|406.32|402.22|406.14|402.04|406.32|402.22|406.14|402.04|18
1638364130000|2021-12-01 13:08:50|406.13|402.03|406.29|402.19|406.3|402.2|406.11|402.01|9
1638364140000|2021-12-01 13:09:00|406.12|402.02|406|401.9|406.14|402.04|406|401.9|5
1638364150000|2021-12-01 13:09:10|406.09|401.99|406.11|402.01|406.24|402.14|406.03|401.93|18
1638364160000|2021-12-01 13:09:20|406.13|402.03|406.09|401.99|406.28|402.18|406.09|401.99|12
1638364170000|2021-12-01 13:09:30|406.12|402.02|406.25|402.15|406.34|402.24|406.09|401.99|10
1638364180000|2021-12-01 13:09:40|406.26|402.16|406.19|402.09|406.26|402.16|406.14|402.04|11
1638364190000|2021-12-01 13:09:50|406.17|402.07|406.18|402.08|406.18|402.08|406.14|402.04|6
1638364200000|2021-12-01 13:10:00|406.16|402.06|406.1|402|406.18|402.08|406.1|402|7
1638364210000|2021-12-01 13:10:10|406.21|402.11|406.29|402.19|406.43|402.33|406.19|402.09|16
1638364220000|2021-12-01 13:10:20|406.3|402.2|406.49|402.39|406.53|402.43|406.29|402.19|21
1638364230000|2021-12-01 13:10:30|406.44|402.34|406.68|402.58|406.71|402.61|406.35|402.25|28
1638364240000|2021-12-01 13:10:40|406.69|402.59|406.76|402.66|406.76|402.66|406.57|402.47|15
1638364250000|2021-12-01 13:10:50|406.73|402.63|406.75|402.65|406.81|402.71|406.73|402.63|15
1638364260000|2021-12-01 13:11:00|406.78|402.68|406.82|402.72|406.83|402.73|406.76|402.66|14
1638364270000|2021-12-01 13:11:10|406.83|402.73|406.86|402.76|406.94|402.84|406.78|402.68|9
1638364280000|2021-12-01 13:11:20|406.99|402.89|407|402.9|407|402.9|406.87|402.77|12
1638364290000|2021-12-01 13:11:30|407.01|402.91|407|402.9|407.06|402.96|406.95|402.85|16
1638364300000|2021-12-01 13:11:40|407.03|402.93|407.2|403.1|407.3|403.2|406.98|402.88|17
1638364310000|2021-12-01 13:11:50|407.21|403.11|407.29|403.19|407.34|403.24|407.1|403|11
1638364320000|2021-12-01 13:12:00|407.3|403.2|407.22|403.12|407.3|403.2|407.07|402.97|13
1638364330000|2021-12-01 13:12:10|406.97|402.87|406.96|402.86|407.19|403.09|406.96|402.86|7
1638364340000|2021-12-01 13:12:20|406.97|402.87|407.14|403.04|407.15|403.05|406.95|402.85|7
1638364350000|2021-12-01 13:12:30|407.15|403.05|406.96|402.86|407.22|403.12|406.95|402.85|4
1638364360000|2021-12-01 13:12:40|407.01|402.91|406.8|402.7|407.06|402.96|406.78|402.68|18
1638364370000|2021-12-01 13:12:50|406.81|402.71|406.8|402.7|406.84|402.74|406.71|402.61|10
1638364380000|2021-12-01 13:13:00|406.82|402.72|406.77|402.67|406.92|402.82|406.72|402.62|11
1638364390000|2021-12-01 13:13:10|406.72|402.62|406.82|402.72|406.99|402.89|406.71|402.61|8
1638364400000|2021-12-01 13:13:20|406.65|402.55|406.9|402.8|406.94|402.84|406.6|402.5|16
1638364410000|2021-12-01 13:13:30|406.73|402.63|406.66|402.56|406.76|402.66|406.66|402.56|4
1638364420000|2021-12-01 13:13:40|406.7|402.6|406.91|402.81|406.91|402.81|406.7|402.6|10
1638364430000|2021-12-01 13:13:50|406.93|402.83|406.72|402.62|406.95|402.85|406.7|402.6|9
1638364440000|2021-12-01 13:14:00|406.75|402.65|406.75|402.65|406.75|402.65|406.69|402.59|9
1638364450000|2021-12-01 13:14:10|406.94|402.84|406.7|402.6|406.94|402.84|406.62|402.52|6
1638364460000|2021-12-01 13:14:20|406.66|402.56|406.74|402.64|406.74|402.64|406.66|402.56|6
1638364470000|2021-12-01 13:14:30|406.77|402.67|406.94|402.84|406.96|402.86|406.77|402.67|8
1638364480000|2021-12-01 13:14:40|406.93|402.83|406.96|402.86|406.96|402.86|406.81|402.71|8
1638364490000|2021-12-01 13:14:50|406.97|402.87|406.79|402.69|406.97|402.87|406.79|402.69|5
1638364500000|2021-12-01 13:15:00|406.77|402.67|407.14|403.04|407.21|403.11|406.77|402.67|21
1638364510000|2021-12-01 13:15:10|407.11|403.01|406.96|402.86|407.22|403.12|406.94|402.84|10
1638364520000|2021-12-01 13:15:20|406.91|402.81|407.16|403.06|407.16|403.06|406.91|402.81|11
1638364530000|2021-12-01 13:15:30|407.14|403.04|407.15|403.05|407.17|403.07|407.14|403.04|10
1638364540000|2021-12-01 13:15:40|407.2|403.1|407.37|403.27|407.37|403.27|407.17|403.07|15
1638364550000|2021-12-01 13:15:50|407.36|403.26|407.28|403.18|407.36|403.26|407.21|403.11|15
1638364560000|2021-12-01 13:16:00|407.23|403.13|407.17|403.07|407.28|403.18|407.1|403|13
1638364570000|2021-12-01 13:16:10|407.26|403.16|407.29|403.19|407.29|403.19|407.15|403.05|5
1638364580000|2021-12-01 13:16:20|407.15|403.05|407.23|403.13|407.26|403.16|407.15|403.05|4
1638364590000|2021-12-01 13:16:30|407.16|403.06|407.02|402.92|407.22|403.12|407.02|402.92|22
1638364600000|2021-12-01 13:16:40|407.04|402.94|406.83|402.73|407.04|402.94|406.81|402.71|19
1638364610000|2021-12-01 13:16:50|406.81|402.71|406.82|402.72|406.83|402.73|406.77|402.67|8
1638364620000|2021-12-01 13:17:00|406.81|402.71|406.79|402.69|406.83|402.73|406.77|402.67|12
1638364630000|2021-12-01 13:17:10|406.7|402.6|406.64|402.54|406.72|402.62|406.64|402.54|12
1638364640000|2021-12-01 13:17:20|406.68|402.58|406.71|402.61|406.76|402.66|406.67|402.57|12
1638364650000|2021-12-01 13:17:30|406.76|402.66|406.83|402.73|406.88|402.78|406.76|402.66|20
1638364660000|2021-12-01 13:17:40|406.86|402.76|406.86|402.76|406.87|402.77|406.82|402.72|7
1638364670000|2021-12-01 13:17:50|406.82|402.72|406.77|402.67|406.87|402.77|406.77|402.67|8
1638364680000|2021-12-01 13:18:00|406.72|402.62|406.68|402.58|406.79|402.69|406.68|402.58|14
1638364690000|2021-12-01 13:18:10|406.61|402.51|406.96|402.86|406.96|402.86|406.61|402.51|6
1638364700000|2021-12-01 13:18:20|406.9|402.8|407.04|402.94|407.05|402.95|406.77|402.67|18
1638364710000|2021-12-01 13:18:30|407.01|402.91|407.01|402.91|407.09|402.99|406.96|402.86|10
1638364720000|2021-12-01 13:18:40|407.06|402.96|407.03|402.93|407.06|402.96|406.96|402.86|13
1638364730000|2021-12-01 13:18:50|406.97|402.87|406.99|402.89|407|402.9|406.96|402.86|7
1638364740000|2021-12-01 13:19:00|407|402.9|406.89|402.79|407|402.9|406.89|402.79|18
1638364750000|2021-12-01 13:19:10|406.9|402.8|406.88|402.78|406.9|402.8|406.67|402.57|20
1638364760000|2021-12-01 13:19:20|406.95|402.85|406.89|402.79|406.98|402.88|406.85|402.75|7
1638364770000|2021-12-01 13:19:30|406.87|402.77|406.87|402.77|406.98|402.88|406.74|402.64|6
1638364780000|2021-12-01 13:19:40|406.88|402.78|406.92|402.82|406.97|402.87|406.82|402.72|9
1638364790000|2021-12-01 13:19:50|406.81|402.71|406.96|402.86|407.03|402.93|406.81|402.71|7
1638364800000|2021-12-01 13:20:00|406.92|402.82|407.04|402.94|407.19|403.09|406.92|402.82|16
1638364810000|2021-12-01 13:20:10|407.07|402.97|406.95|402.85|407.07|402.97|406.92|402.82|16
1638364820000|2021-12-01 13:20:20|407.02|402.92|407.43|403.33|407.43|403.33|406.97|402.87|19
1638364830000|2021-12-01 13:20:30|407.4|403.3|407.24|403.14|407.43|403.33|407.19|403.09|19
1638364840000|2021-12-01 13:20:40|407.33|403.23|407.11|403.01|407.33|403.23|407.11|403.01|20
1638364850000|2021-12-01 13:20:50|407.14|403.04|407.08|402.98|407.3|403.2|407.08|402.98|16
1638364860000|2021-12-01 13:21:00|407.09|402.99|407.31|403.21|407.31|403.21|407.09|402.99|7
1638364870000|2021-12-01 13:21:10|407.3|403.2|407.29|403.19|407.33|403.23|407.02|402.92|16
1638364880000|2021-12-01 13:21:20|407.3|403.2|407.1|403|407.3|403.2|407.1|403|10
1638364890000|2021-12-01 13:21:30|407.01|402.91|406.95|402.85|407.01|402.91|406.95|402.85|3
1638364900000|2021-12-01 13:21:40|407.13|403.03|407.14|403.04|407.25|403.15|407.1|403|24
1638364910000|2021-12-01 13:21:50|407.06|402.96|407.07|402.97|407.14|403.04|407.04|402.94|19
1638364920000|2021-12-01 13:22:00|407.1|403|406.94|402.84|407.14|403.04|406.94|402.84|10
1638364930000|2021-12-01 13:22:10|406.95|402.85|407.04|402.94|407.13|403.03|406.9|402.8|6
1638364940000|2021-12-01 13:22:20|407.08|402.98|407.04|402.94|407.11|403.01|406.94|402.84|8
1638364950000|2021-12-01 13:22:30|407.11|403.01|407.11|403.01|407.17|403.07|407.11|403.01|6
1638364960000|2021-12-01 13:22:40|407.15|403.05|407.14|403.04|407.16|403.06|407.14|403.04|5
1638364970000|2021-12-01 13:22:50|407.16|403.06|407.08|402.98|407.16|403.06|407.06|402.96|11
1638364980000|2021-12-01 13:23:00|407.09|402.99|407.08|402.98|407.11|403.01|407.02|402.92|9
1638364990000|2021-12-01 13:23:10|407.07|402.97|406.9|402.8|407.07|402.97|406.9|402.8|20
1638365000000|2021-12-01 13:23:20|406.99|402.89|406.86|402.76|407.03|402.93|406.77|402.67|17
1638365010000|2021-12-01 13:23:30|406.84|402.74|406.88|402.78|406.98|402.88|406.78|402.68|14
1638365020000|2021-12-01 13:23:40|406.77|402.67|406.9|402.8|406.91|402.81|406.77|402.67|8
1638365030000|2021-12-01 13:23:50|406.95|402.85|406.97|402.87|406.97|402.87|406.8|402.7|9
1638365040000|2021-12-01 13:24:00|407|402.9|406.99|402.89|407.04|402.94|406.99|402.89|9
1638365050000|2021-12-01 13:24:10|406.98|402.88|406.93|402.83|406.99|402.89|406.91|402.81|5
1638365060000|2021-12-01 13:24:20|406.91|402.81|406.89|402.79|406.91|402.81|406.89|402.79|2
1638365070000|2021-12-01 13:24:30|406.97|402.87|406.97|402.87|406.97|402.87|406.97|402.87|1
1638365080000|2021-12-01 13:24:40|406.86|402.76|406.84|402.74|406.94|402.84|406.76|402.66|8
1638365090000|2021-12-01 13:24:50|406.82|402.72|406.86|402.76|406.86|402.76|406.82|402.72|2
1638365100000|2021-12-01 13:25:00|406.89|402.79|406.93|402.83|406.93|402.83|406.84|402.74|9
1638365110000|2021-12-01 13:25:10|406.92|402.82|407.04|402.94|407.23|403.13|406.92|402.82|10
1638365120000|2021-12-01 13:25:20|407.03|402.93|406.99|402.89|407.09|402.99|406.9|402.8|17
1638365130000|2021-12-01 13:25:30|407.06|402.96|407.03|402.93|407.24|403.14|406.93|402.83|12
1638365140000|2021-12-01 13:25:40|407.01|402.91|406.96|402.86|407.1|403|406.96|402.86|11
1638365150000|2021-12-01 13:25:50|406.9|402.8|407.17|403.07|407.18|403.08|406.81|402.71|18
1638365160000|2021-12-01 13:26:00|406.96|402.86|406.97|402.87|407|402.9|406.87|402.77|9
1638365170000|2021-12-01 13:26:10|406.98|402.88|406.94|402.84|406.98|402.88|406.9|402.8|10
1638365180000|2021-12-01 13:26:20|406.9|402.8|406.96|402.86|406.96|402.86|406.9|402.8|7
1638365190000|2021-12-01 13:26:30|406.99|402.89|407|402.9|407|402.9|406.96|402.86|4
1638365200000|2021-12-01 13:26:40|406.96|402.86|407.42|403.32|407.44|403.34|406.96|402.86|16
1638365210000|2021-12-01 13:26:50|407.41|403.31|407.4|403.3|407.43|403.33|407.16|403.06|25
1638365220000|2021-12-01 13:27:00|407.42|403.32|407.66|403.56|407.66|403.56|407.41|403.31|17
1638365230000|2021-12-01 13:27:10|407.67|403.57|407.61|403.51|407.67|403.57|407.4|403.3|18
1638365240000|2021-12-01 13:27:20|407.6|403.5|407.67|403.57|407.69|403.59|407.38|403.28|19
1638365250000|2021-12-01 13:27:30|407.66|403.56|407.57|403.47|407.7|403.6|407.4|403.3|13
1638365260000|2021-12-01 13:27:40|407.54|403.44|407.53|403.43|407.55|403.45|407.47|403.37|15
1638365270000|2021-12-01 13:27:50|407.36|403.26|407.52|403.42|407.53|403.43|407.36|403.26|11
1638365280000|2021-12-01 13:28:00|407.4|403.3|407.25|403.15|407.44|403.34|407.25|403.15|14
1638365290000|2021-12-01 13:28:10|407.26|403.16|407.22|403.12|407.26|403.16|407.2|403.1|4
1638365300000|2021-12-01 13:28:20|407.24|403.14|407.29|403.19|407.3|403.2|407.19|403.09|14
1638365310000|2021-12-01 13:28:30|407.24|403.14|407.26|403.16|407.39|403.29|407.23|403.13|22
1638365320000|2021-12-01 13:28:40|407.28|403.18|407.29|403.19|407.44|403.34|407.28|403.18|8
1638365330000|2021-12-01 13:28:50|407.25|403.15|407.4|403.3|407.4|403.3|407.25|403.15|20
1638365340000|2021-12-01 13:29:00|407.44|403.34|407.33|403.23|407.44|403.34|407.27|403.17|7
1638365350000|2021-12-01 13:29:10|407.44|403.34|407.14|403.04|407.44|403.34|406.87|402.77|24
1638365360000|2021-12-01 13:29:20|407.15|403.05|406.8|402.7|407.15|403.05|406.8|402.7|22
1638365370000|2021-12-01 13:29:30|406.82|402.72|406.87|402.77|406.87|402.77|406.82|402.72|6
1638365380000|2021-12-01 13:29:40|406.89|402.79|406.99|402.89|406.99|402.89|406.89|402.79|5
1638365390000|2021-12-01 13:29:50|406.98|402.88|406.93|402.83|406.99|402.89|406.93|402.83|7
1638365400000|2021-12-01 13:30:00|407.01|402.91|406.75|402.65|407.02|402.92|406.75|402.65|14
1638365410000|2021-12-01 13:30:10|406.7|402.6|406.85|402.75|406.85|402.75|406.7|402.6|12
1638365420000|2021-12-01 13:30:20|406.89|402.79|406.84|402.74|406.96|402.86|406.84|402.74|12
1638365430000|2021-12-01 13:30:30|406.9|402.8|407.06|402.96|407.08|402.98|406.84|402.74|21
1638365440000|2021-12-01 13:30:40|407.1|403|407.27|403.17|407.33|403.23|407.06|402.96|19
1638365450000|2021-12-01 13:30:50|407.24|403.14|407.24|403.14|407.28|403.18|407.12|403.02|17
1638365460000|2021-12-01 13:31:00|407.17|403.07|407.33|403.23|407.34|403.24|407.07|402.97|15
1638365470000|2021-12-01 13:31:10|407.29|403.19|407.37|403.27|407.37|403.27|407.21|403.11|11
1638365480000|2021-12-01 13:31:20|407.43|403.33|407.4|403.3|407.49|403.39|407.29|403.19|11
1638365490000|2021-12-01 13:31:30|407.39|403.29|407.7|403.6|407.78|403.68|407.39|403.29|22
1638365500000|2021-12-01 13:31:40|407.67|403.57|407.45|403.35|407.71|403.61|407.45|403.35|13
1638365510000|2021-12-01 13:31:50|407.61|403.51|407.61|403.51|407.61|403.51|407.33|403.23|13
1638365520000|2021-12-01 13:32:00|407.67|403.57|407.84|403.74|407.89|403.79|407.58|403.48|20
1638365530000|2021-12-01 13:32:10|407.81|403.71|407.95|403.85|407.97|403.87|407.7|403.6|21
1638365540000|2021-12-01 13:32:20|407.97|403.87|407.71|403.61|407.97|403.87|407.66|403.56|23
1638365550000|2021-12-01 13:32:30|407.66|403.56|407.57|403.47|407.71|403.61|407.53|403.43|12
1638365560000|2021-12-01 13:32:40|407.58|403.48|407.47|403.37|407.6|403.5|407.45|403.35|25
1638365570000|2021-12-01 13:32:50|407.57|403.47|407.75|403.65|407.75|403.65|407.55|403.45|21
1638365580000|2021-12-01 13:33:00|407.84|403.74|407.81|403.71|407.94|403.84|407.72|403.62|22
1638365590000|2021-12-01 13:33:10|407.75|403.65|407.84|403.74|408|403.9|407.67|403.57|19
1638365600000|2021-12-01 13:33:20|407.83|403.73|407.96|403.86|408.05|403.95|407.79|403.69|16
1638365610000|2021-12-01 13:33:30|407.97|403.87|407.95|403.85|407.97|403.87|407.88|403.78|10
1638365620000|2021-12-01 13:33:40|407.94|403.84|407.91|403.81|408.01|403.91|407.79|403.69|20
1638365630000|2021-12-01 13:33:50|407.96|403.86|407.96|403.86|407.97|403.87|407.82|403.72|14
1638365640000|2021-12-01 13:34:00|407.89|403.79|407.96|403.86|408.02|403.92|407.86|403.76|18
1638365650000|2021-12-01 13:34:10|407.95|403.85|407.92|403.82|407.96|403.86|407.87|403.77|11
1638365660000|2021-12-01 13:34:20|407.99|403.89|407.93|403.83|408|403.9|407.91|403.81|4
1638365670000|2021-12-01 13:34:30|407.77|403.67|407.94|403.84|408.07|403.97|407.76|403.66|7
1638365680000|2021-12-01 13:34:40|407.96|403.86|407.99|403.89|408.09|403.99|407.88|403.78|26
1638365690000|2021-12-01 13:34:50|407.97|403.87|407.99|403.89|408.05|403.95|407.92|403.82|18
1638365700000|2021-12-01 13:35:00|407.94|403.84|408.1|404|408.25|404.15|407.88|403.78|28
1638365710000|2021-12-01 13:35:10|408.06|403.96|407.77|403.67|408.06|403.96|407.6|403.5|24
1638365720000|2021-12-01 13:35:20|407.78|403.68|407.79|403.69|407.85|403.75|407.67|403.57|21
1638365730000|2021-12-01 13:35:30|407.83|403.73|407.76|403.66|407.83|403.73|407.76|403.66|5
1638365740000|2021-12-01 13:35:40|407.75|403.65|408.04|403.94|408.04|403.94|407.75|403.65|26
1638365750000|2021-12-01 13:35:50|408.08|403.98|407.91|403.81|408.23|404.13|407.91|403.81|21
1638365760000|2021-12-01 13:36:00|407.95|403.85|408.03|403.93|408.12|404.02|407.95|403.85|15
1638365770000|2021-12-01 13:36:10|408.05|403.95|407.95|403.85|408.05|403.95|407.95|403.85|6
1638365780000|2021-12-01 13:36:20|408|403.9|407.96|403.86|408.03|403.93|407.95|403.85|8
1638365790000|2021-12-01 13:36:30|408.01|403.91|408.01|403.91|408.06|403.96|407.98|403.88|16
1638365800000|2021-12-01 13:36:40|408.03|403.93|407.92|403.82|408.08|403.98|407.86|403.76|17
1638365810000|2021-12-01 13:36:50|407.9|403.8|408.1|404|408.1|404|407.84|403.74|12
1638365820000|2021-12-01 13:37:00|408.14|404.04|408.78|404.68|408.78|404.68|408.1|404|19
1638365830000|2021-12-01 13:37:10|408.79|404.69|408.88|404.78|408.88|404.78|408.55|404.45|22
1638365840000|2021-12-01 13:37:20|408.89|404.79|408.9|404.8|408.95|404.85|408.84|404.74|20
1638365850000|2021-12-01 13:37:30|408.89|404.79|408.72|404.62|408.98|404.88|408.53|404.43|22
1638365860000|2021-12-01 13:37:40|408.77|404.67|408.39|404.29|408.92|404.82|408.39|404.29|21
1638365870000|2021-12-01 13:37:50|408.4|404.3|408.54|404.44|408.54|404.44|408.31|404.21|26
1638365880000|2021-12-01 13:38:00|408.57|404.47|408.45|404.35|408.6|404.5|408.36|404.26|18
1638365890000|2021-12-01 13:38:10|408.44|404.34|408.53|404.43|408.71|404.61|408.29|404.19|21
1638365900000|2021-12-01 13:38:20|408.61|404.51|408.44|404.34|408.69|404.59|408.3|404.2|23
1638365910000|2021-12-01 13:38:30|408.52|404.42|408.71|404.61|408.84|404.74|408.48|404.38|21
1638365920000|2021-12-01 13:38:40|408.72|404.62|408.71|404.61|408.79|404.69|408.59|404.49|14
1638365930000|2021-12-01 13:38:50|408.7|404.6|408.66|404.56|408.7|404.6|408.65|404.55|8
1638365940000|2021-12-01 13:39:00|408.6|404.5|408.56|404.46|408.61|404.51|408.41|404.31|21
1638365950000|2021-12-01 13:39:10|408.6|404.5|408.75|404.65|408.79|404.69|408.6|404.5|17
1638365960000|2021-12-01 13:39:20|408.72|404.62|408.85|404.75|408.9|404.8|408.72|404.62|15
1638365970000|2021-12-01 13:39:30|408.87|404.77|408.79|404.69|408.87|404.77|408.75|404.65|11
1638365980000|2021-12-01 13:39:40|408.81|404.71|408.98|404.88|409.03|404.93|408.81|404.71|15
1638365990000|2021-12-01 13:39:50|409.08|404.98|409.27|405.17|409.27|405.17|409.08|404.98|16
1638366000000|2021-12-01 13:40:00|409.25|405.15|409.6|405.5|409.6|405.5|409.25|405.15|22
1638366010000|2021-12-01 13:40:10|409.78|405.68|409.43|405.33|409.84|405.74|409.38|405.28|31
1638366020000|2021-12-01 13:40:20|409.61|405.51|409.3|405.2|409.66|405.56|409.23|405.13|23
1638366030000|2021-12-01 13:40:30|409.32|405.22|409.33|405.23|409.47|405.37|409.14|405.04|21
1638366040000|2021-12-01 13:40:40|409.38|405.28|409.51|405.41|409.52|405.42|409.38|405.28|19
1638366050000|2021-12-01 13:40:50|409.48|405.38|409.42|405.32|409.52|405.42|409.28|405.18|16
1638366060000|2021-12-01 13:41:00|409.4|405.3|409.33|405.23|409.43|405.33|409.22|405.12|20
1638366070000|2021-12-01 13:41:10|409.31|405.21|409.19|405.09|409.31|405.21|408.99|404.89|24
1638366080000|2021-12-01 13:41:20|409.22|405.12|409.28|405.18|409.3|405.2|409|404.9|21
1638366090000|2021-12-01 13:41:30|409.27|405.17|409.43|405.33|409.43|405.33|409.19|405.09|19
1638366100000|2021-12-01 13:41:40|409.44|405.34|409.48|405.38|409.48|405.38|409.28|405.18|24
1638366110000|2021-12-01 13:41:50|409.49|405.39|409.63|405.53|409.68|405.58|409.46|405.36|12
1638366120000|2021-12-01 13:42:00|409.65|405.55|409.76|405.66|409.76|405.66|409.65|405.55|12
1638366130000|2021-12-01 13:42:10|409.77|405.67|409.98|405.88|410.08|405.98|409.77|405.67|20
1638366140000|2021-12-01 13:42:20|409.99|405.89|410.05|405.95|410.1|406|409.8|405.7|29
1638366150000|2021-12-01 13:42:30|410.01|405.91|409.86|405.76|410.01|405.91|409.86|405.76|13
1638366160000|2021-12-01 13:42:40|409.79|405.69|409.5|405.4|409.91|405.81|409.5|405.4|21
1638366170000|2021-12-01 13:42:50|409.64|405.54|409.6|405.5|409.64|405.54|409.5|405.4|6
1638366180000|2021-12-01 13:43:00|409.58|405.48|409.71|405.61|409.76|405.66|409.51|405.41|10
1638366190000|2021-12-01 13:43:10|409.7|405.6|409.65|405.55|409.71|405.61|409.59|405.49|9
1638366200000|2021-12-01 13:43:20|409.66|405.56|409.7|405.6|409.99|405.89|409.5|405.4|23
1638366210000|2021-12-01 13:43:30|409.66|405.56|409.76|405.66|409.76|405.66|409.66|405.56|10
1638366220000|2021-12-01 13:43:40|409.75|405.65|409.62|405.52|409.86|405.76|409.6|405.5|8
1638366230000|2021-12-01 13:43:50|409.6|405.5|409.65|405.55|409.7|405.6|409.6|405.5|4
1638366240000|2021-12-01 13:44:00|409.63|405.53|409.6|405.5|409.66|405.56|409.49|405.39|13
1638366250000|2021-12-01 13:44:10|409.58|405.48|409.73|405.63|409.8|405.7|409.54|405.44|19
1638366260000|2021-12-01 13:44:20|409.7|405.6|409.73|405.63|409.78|405.68|409.65|405.55|15
1638366270000|2021-12-01 13:44:30|409.68|405.58|409.74|405.64|409.74|405.64|409.59|405.49|13
1638366280000|2021-12-01 13:44:40|409.61|405.51|409.69|405.59|409.69|405.59|409.6|405.5|11
1638366290000|2021-12-01 13:44:50|409.57|405.47|409.6|405.5|409.6|405.5|409.57|405.47|3
1638366300000|2021-12-01 13:45:00|409.58|405.48|409.42|405.32|409.58|405.48|409.42|405.32|16
1638366310000|2021-12-01 13:45:10|409.41|405.31|409.27|405.17|409.48|405.38|409.27|405.17|25
1638366320000|2021-12-01 13:45:20|409.28|405.18|408.9|404.8|409.28|405.18|408.79|404.69|27
1638366330000|2021-12-01 13:45:30|408.94|404.84|408.7|404.6|408.94|404.84|408.7|404.6|17
1638366340000|2021-12-01 13:45:40|408.75|404.65|408.66|404.56|408.94|404.84|408.62|404.52|19
1638366350000|2021-12-01 13:45:50|408.75|404.65|408.73|404.63|408.81|404.71|408.68|404.58|16
1638366360000|2021-12-01 13:46:00|408.71|404.61|408.64|404.54|408.8|404.7|408.57|404.47|18
1638366370000|2021-12-01 13:46:10|408.63|404.53|408.52|404.42|408.63|404.53|408.47|404.37|21
1638366380000|2021-12-01 13:46:20|408.46|404.36|408.46|404.36|408.59|404.49|408.45|404.35|17
1638366390000|2021-12-01 13:46:30|408.45|404.35|408.42|404.32|408.59|404.49|408.32|404.22|27
1638366400000|2021-12-01 13:46:40|408.36|404.26|408.01|403.91|408.36|404.26|408.01|403.91|27
1638366410000|2021-12-01 13:46:50|408|403.9|407.52|403.42|408.01|403.91|407.52|403.42|20
1638366420000|2021-12-01 13:47:00|407.79|403.69|407.74|403.64|407.94|403.84|407.62|403.52|27
1638366430000|2021-12-01 13:47:10|407.77|403.67|408.06|403.96|408.06|403.96|407.69|403.59|27
1638366440000|2021-12-01 13:47:20|407.91|403.81|407.81|403.71|408.04|403.94|407.79|403.69|19
1638366450000|2021-12-01 13:47:30|407.8|403.7|407.88|403.78|407.92|403.82|407.79|403.69|13
1638366460000|2021-12-01 13:47:40|407.73|403.63|407.88|403.78|407.98|403.88|407.73|403.63|28
1638366470000|2021-12-01 13:47:50|407.86|403.76|408.01|403.91|408.16|404.06|407.86|403.76|13
1638366480000|2021-12-01 13:48:00|408.02|403.92|407.93|403.83|408.02|403.92|407.91|403.81|17
1638366490000|2021-12-01 13:48:10|408|403.9|407.83|403.73|408.05|403.95|407.83|403.73|19
1638366500000|2021-12-01 13:48:20|407.8|403.7|407.87|403.77|407.94|403.84|407.76|403.66|15
1638366510000|2021-12-01 13:48:30|407.9|403.8|407.92|403.82|407.93|403.83|407.73|403.63|19
1638366520000|2021-12-01 13:48:40|407.93|403.83|407.98|403.88|408.11|404.01|407.73|403.63|19
1638366530000|2021-12-01 13:48:50|407.99|403.89|408.18|404.08|408.18|404.08|407.96|403.86|14
1638366540000|2021-12-01 13:49:00|408.22|404.12|408.37|404.27|408.37|404.27|408.2|404.1|8
1638366550000|2021-12-01 13:49:10|408.36|404.26|408.14|404.04|408.36|404.26|408.04|403.94|26
1638366560000|2021-12-01 13:49:20|408.15|404.05|408.25|404.15|408.28|404.18|408.15|404.05|7
1638366570000|2021-12-01 13:49:30|408.52|404.42|408.42|404.32|408.64|404.54|408.33|404.23|12
1638366580000|2021-12-01 13:49:40|408.39|404.29|408.45|404.35|408.59|404.49|408.36|404.26|13
1638366590000|2021-12-01 13:49:50|408.44|404.34|408.51|404.41|408.51|404.41|408.44|404.34|11
1638366600000|2021-12-01 13:50:00|408.47|404.37|408.53|404.43|408.54|404.44|408.47|404.37|3
1638366610000|2021-12-01 13:50:10|408.52|404.42|408.65|404.55|408.81|404.71|408.47|404.37|26
1638366620000|2021-12-01 13:50:20|408.62|404.52|408.65|404.55|408.67|404.57|408.62|404.52|8
1638366630000|2021-12-01 13:50:30|408.61|404.51|408.52|404.42|408.65|404.55|408.52|404.42|11
1638366640000|2021-12-01 13:50:40|408.68|404.58|408.62|404.52|408.69|404.59|408.55|404.45|16
1638366650000|2021-12-01 13:50:50|408.66|404.56|408.83|404.73|408.86|404.76|408.5|404.4|13
1638366660000|2021-12-01 13:51:00|408.78|404.68|409.01|404.91|409.03|404.93|408.78|404.68|17
1638366670000|2021-12-01 13:51:10|409.03|404.93|409.21|405.11|409.36|405.26|408.92|404.82|17
1638366680000|2021-12-01 13:51:20|409.19|405.09|409.29|405.19|409.46|405.36|409.07|404.97|22
1638366690000|2021-12-01 13:51:30|409.32|405.22|409.52|405.42|409.71|405.61|409.32|405.22|27
1638366700000|2021-12-01 13:51:40|409.58|405.48|409.61|405.51|409.62|405.52|409.33|405.23|23
1638366710000|2021-12-01 13:51:50|409.76|405.66|409.32|405.22|409.76|405.66|409.22|405.12|26
1638366720000|2021-12-01 13:52:00|409.33|405.23|409.35|405.25|409.43|405.33|409.12|405.02|27
1638366730000|2021-12-01 13:52:10|409.34|405.24|408.77|404.67|409.34|405.24|408.75|404.65|29
1638366740000|2021-12-01 13:52:20|408.83|404.73|408.76|404.66|408.98|404.88|408.7|404.6|17
1638366750000|2021-12-01 13:52:30|408.74|404.64|408.34|404.24|408.74|404.64|408.29|404.19|22
1638366760000|2021-12-01 13:52:40|408.51|404.41|408.35|404.25|408.52|404.42|408.33|404.23|13
1638366770000|2021-12-01 13:52:50|408.52|404.42|408.4|404.3|408.53|404.43|408.35|404.25|14
1638366780000|2021-12-01 13:53:00|408.38|404.28|408.59|404.49|408.61|404.51|408.38|404.28|22
1638366790000|2021-12-01 13:53:10|408.57|404.47|408.82|404.72|408.82|404.72|408.57|404.47|24
1638366800000|2021-12-01 13:53:20|408.83|404.73|408.82|404.72|408.88|404.78|408.76|404.66|17
1638366810000|2021-12-01 13:53:30|408.71|404.61|409.08|404.98|409.08|404.98|408.67|404.57|18
1638366820000|2021-12-01 13:53:40|408.96|404.86|408.94|404.84|408.96|404.86|408.88|404.78|11
1638366830000|2021-12-01 13:53:50|408.93|404.83|408.91|404.81|409.02|404.92|408.82|404.72|17
1638366840000|2021-12-01 13:54:00|408.9|404.8|408.78|404.68|408.96|404.86|408.78|404.68|20
1638366850000|2021-12-01 13:54:10|408.82|404.72|408.87|404.77|408.99|404.89|408.78|404.68|17
1638366860000|2021-12-01 13:54:20|408.86|404.76|408.94|404.84|408.96|404.86|408.81|404.71|9
1638366870000|2021-12-01 13:54:30|408.93|404.83|408.96|404.86|408.96|404.86|408.86|404.76|15
1638366880000|2021-12-01 13:54:40|408.97|404.87|409.09|404.99|409.09|404.99|408.91|404.81|22
1638366890000|2021-12-01 13:54:50|409.08|404.98|409.12|405.02|409.12|405.02|409.01|404.91|12
1638366900000|2021-12-01 13:55:00|409.11|405.01|409.03|404.93|409.12|405.02|408.91|404.81|22
1638366910000|2021-12-01 13:55:10|409|404.9|408.81|404.71|409|404.9|408.7|404.6|20
1638366920000|2021-12-01 13:55:20|408.82|404.72|408.76|404.66|408.84|404.74|408.63|404.53|17
1638366930000|2021-12-01 13:55:30|408.77|404.67|408.77|404.67|408.8|404.7|408.76|404.66|12
1638366940000|2021-12-01 13:55:40|408.78|404.68|408.88|404.78|408.88|404.78|408.77|404.67|12
1638366950000|2021-12-01 13:55:50|408.86|404.76|408.88|404.78|409.02|404.92|408.83|404.73|17
1638366960000|2021-12-01 13:56:00|408.89|404.79|409|404.9|409.06|404.96|408.89|404.79|12
1638366970000|2021-12-01 13:56:10|408.96|404.86|408.97|404.87|409.04|404.94|408.92|404.82|22
1638366980000|2021-12-01 13:56:20|408.92|404.82|409.23|405.13|409.23|405.13|408.89|404.79|27
1638366990000|2021-12-01 13:56:30|409.21|405.11|409.14|405.04|409.22|405.12|409.13|405.03|10
1638367000000|2021-12-01 13:56:40|409.12|405.02|409.24|405.14|409.28|405.18|409.12|405.02|14
1638367010000|2021-12-01 13:56:50|409.26|405.16|409.3|405.2|409.33|405.23|409.21|405.11|15
1638367020000|2021-12-01 13:57:00|409.28|405.18|409.38|405.28|409.4|405.3|409.22|405.12|18
1638367030000|2021-12-01 13:57:10|409.41|405.31|409.33|405.23|409.41|405.31|409.31|405.21|13
1638367040000|2021-12-01 13:57:20|409.29|405.19|409.35|405.25|409.36|405.26|409.19|405.09|11
1638367050000|2021-12-01 13:57:30|409.15|405.05|409.26|405.16|409.28|405.18|409.15|405.05|12
1638367060000|2021-12-01 13:57:40|409.28|405.18|409.35|405.25|409.36|405.26|409.18|405.08|17
1638367070000|2021-12-01 13:57:50|409.3|405.2|409.19|405.09|409.3|405.2|409.08|404.98|13
1638367080000|2021-12-01 13:58:00|409.17|405.07|409.15|405.05|409.19|405.09|409.06|404.96|10
1638367090000|2021-12-01 13:58:10|409.18|405.08|409.1|405|409.28|405.18|409.01|404.91|15
1638367100000|2021-12-01 13:58:20|409.14|405.04|409.09|404.99|409.21|405.11|409.07|404.97|21
1638367110000|2021-12-01 13:58:30|409.15|405.05|408.97|404.87|409.15|405.05|408.92|404.82|19
1638367120000|2021-12-01 13:58:40|408.99|404.89|408.99|404.89|408.99|404.89|408.82|404.72|19
1638367130000|2021-12-01 13:58:50|409|404.9|408.9|404.8|409.03|404.93|408.89|404.79|8
1638367140000|2021-12-01 13:59:00|408.94|404.84|409|404.9|409.05|404.95|408.81|404.71|15
1638367150000|2021-12-01 13:59:10|408.99|404.89|408.94|404.84|409.03|404.93|408.8|404.7|23
1638367160000|2021-12-01 13:59:20|408.89|404.79|408.75|404.65|408.94|404.84|408.74|404.64|16
1638367170000|2021-12-01 13:59:30|408.74|404.64|408.75|404.65|408.76|404.66|408.6|404.5|14
1638367180000|2021-12-01 13:59:40|408.73|404.63|408.71|404.61|408.75|404.65|408.71|404.61|5
1638367190000|2021-12-01 13:59:50|408.72|404.62|408.9|404.8|408.98|404.88|408.72|404.62|19
1638367200000|2021-12-01 14:00:00|408.91|404.81|408.91|404.81|408.93|404.83|408.78|404.68|16
1638367210000|2021-12-01 14:00:10|408.93|404.83|408.88|404.78|408.93|404.83|408.73|404.63|20
1638367220000|2021-12-01 14:00:20|408.94|404.84|408.87|404.77|408.96|404.86|408.79|404.69|24
1638367230000|2021-12-01 14:00:30|408.99|404.89|409.12|405.02|409.22|405.12|408.83|404.73|25
1638367240000|2021-12-01 14:00:40|409.22|405.12|409.27|405.17|409.38|405.28|409.15|405.05|28
1638367250000|2021-12-01 14:00:50|409.22|405.12|409.45|405.35|409.48|405.38|409.12|405.02|24
1638367260000|2021-12-01 14:01:00|409.43|405.33|409.42|405.32|409.45|405.35|409.28|405.18|23
1638367270000|2021-12-01 14:01:10|409.36|405.26|409.36|405.26|409.42|405.32|409.3|405.2|13
1638367280000|2021-12-01 14:01:20|409.37|405.27|409.32|405.22|409.38|405.28|409.25|405.15|16
1638367290000|2021-12-01 14:01:30|409.35|405.25|409.48|405.38|409.53|405.43|409.35|405.25|23
1638367300000|2021-12-01 14:01:40|409.47|405.37|409.22|405.12|409.47|405.37|409.22|405.12|16
1638367310000|2021-12-01 14:01:50|409.24|405.14|409.17|405.07|409.27|405.17|409.17|405.07|11
1638367320000|2021-12-01 14:02:00|409.21|405.11|409.12|405.02|409.34|405.24|409.09|404.99|15
1638367330000|2021-12-01 14:02:10|409.09|404.99|409.11|405.01|409.11|405.01|409.09|404.99|4
1638367340000|2021-12-01 14:02:20|409.1|405|409.13|405.03|409.25|405.15|409.1|405|5
1638367350000|2021-12-01 14:02:30|409.26|405.16|409.17|405.07|409.26|405.16|409.13|405.03|8
1638367360000|2021-12-01 14:02:40|409.15|405.05|409.09|404.99|409.17|405.07|409.09|404.99|8
1638367370000|2021-12-01 14:02:50|409.11|405.01|409.14|405.04|409.2|405.1|409.06|404.96|16
1638367380000|2021-12-01 14:03:00|409.12|405.02|409.25|405.15|409.26|405.16|409.1|405|18
1638367390000|2021-12-01 14:03:10|409.29|405.19|409.17|405.07|409.29|405.19|409.13|405.03|12
1638367400000|2021-12-01 14:03:20|409.14|405.04|409.25|405.15|409.29|405.19|409.14|405.04|25
1638367410000|2021-12-01 14:03:30|409.26|405.16|409.25|405.15|409.3|405.2|409.22|405.12|12
1638367420000|2021-12-01 14:03:40|409.3|405.2|409.35|405.25|409.4|405.3|409.21|405.11|19
1638367430000|2021-12-01 14:03:50|409.39|405.29|409.34|405.24|409.6|405.5|409.33|405.23|19
1638367440000|2021-12-01 14:04:00|409.38|405.28|409.41|405.31|409.53|405.43|409.33|405.23|21
1638367450000|2021-12-01 14:04:10|409.4|405.3|409.36|405.26|409.52|405.42|409.36|405.26|9
1638367460000|2021-12-01 14:04:20|409.37|405.27|409.35|405.25|409.37|405.27|409.35|405.25|2
1638367470000|2021-12-01 14:04:30|409.3|405.2|409.29|405.19|409.3|405.2|409.26|405.16|3
1638367480000|2021-12-01 14:04:40|409.22|405.12|409.28|405.18|409.37|405.27|409.22|405.12|14
1638367490000|2021-12-01 14:04:50|409.3|405.2|409.51|405.41|409.6|405.5|409.2|405.1|23
1638367500000|2021-12-01 14:05:00|409.63|405.53|409.87|405.77|409.87|405.77|409.53|405.43|22
1638367510000|2021-12-01 14:05:10|409.82|405.72|409.88|405.78|409.97|405.87|409.73|405.63|29
1638367520000|2021-12-01 14:05:20|409.95|405.85|409.8|405.7|409.95|405.85|409.66|405.56|20
1638367530000|2021-12-01 14:05:30|409.79|405.69|409.49|405.39|409.86|405.76|409.47|405.37|24
1638367540000|2021-12-01 14:05:40|409.5|405.4|409.44|405.34|409.55|405.45|409.38|405.28|18
1638367550000|2021-12-01 14:05:50|409.42|405.32|409.47|405.37|409.48|405.38|409.42|405.32|17
1638367560000|2021-12-01 14:06:00|409.48|405.38|409.42|405.32|409.48|405.38|409.39|405.29|11
1638367570000|2021-12-01 14:06:10|409.41|405.31|409.28|405.18|409.45|405.35|409.15|405.05|20
1638367580000|2021-12-01 14:06:20|409.29|405.19|409.4|405.3|409.56|405.46|409.29|405.19|14
1638367590000|2021-12-01 14:06:30|409.48|405.38|409.58|405.48|409.58|405.48|409.41|405.31|11
1638367600000|2021-12-01 14:06:40|409.46|405.36|409.35|405.25|409.57|405.47|409.27|405.17|19
1638367610000|2021-12-01 14:06:50|409.38|405.28|409.49|405.39|409.49|405.39|409.38|405.28|8
1638367620000|2021-12-01 14:07:00|409.53|405.43|409.55|405.45|409.57|405.47|409.44|405.34|10
1638367630000|2021-12-01 14:07:10|409.5|405.4|409.44|405.34|409.5|405.4|409.39|405.29|16
1638367640000|2021-12-01 14:07:20|409.29|405.19|409.4|405.3|409.43|405.33|409.29|405.19|15
1638367650000|2021-12-01 14:07:30|409.41|405.31|409.39|405.29|409.48|405.38|409.26|405.16|12
1638367660000|2021-12-01 14:07:40|409.36|405.26|409.43|405.33|409.44|405.34|409.31|405.21|9
1638367670000|2021-12-01 14:07:50|409.44|405.34|409.51|405.41|409.55|405.45|409.43|405.33|13
1638367680000|2021-12-01 14:08:00|409.52|405.42|409.66|405.56|409.74|405.64|409.51|405.41|17
1638367690000|2021-12-01 14:08:10|409.64|405.54|409.69|405.59|409.69|405.59|409.64|405.54|15
1638367700000|2021-12-01 14:08:20|409.64|405.54|409.62|405.52|409.68|405.58|409.59|405.49|10
1638367710000|2021-12-01 14:08:30|409.86|405.76|409.79|405.69|409.86|405.76|409.6|405.5|13
1638367720000|2021-12-01 14:08:40|409.74|405.64|409.81|405.71|409.85|405.75|409.69|405.59|13
1638367730000|2021-12-01 14:08:50|409.77|405.67|409.58|405.48|409.78|405.68|409.51|405.41|23
1638367740000|2021-12-01 14:09:00|409.6|405.5|409.57|405.47|409.6|405.5|409.57|405.47|3
1638367750000|2021-12-01 14:09:10|409.55|405.45|409.56|405.46|409.56|405.46|409.55|405.45|2
1638367760000|2021-12-01 14:09:20|409.61|405.51|409.72|405.62|409.84|405.74|409.57|405.47|9
1638367770000|2021-12-01 14:09:30|409.67|405.57|409.66|405.56|409.67|405.57|409.66|405.56|2
1638367780000|2021-12-01 14:09:40|409.71|405.61|409.67|405.57|409.71|405.61|409.65|405.55|8
1638367790000|2021-12-01 14:09:50|409.66|405.56|409.81|405.71|409.88|405.78|409.63|405.53|24
1638367800000|2021-12-01 14:10:00|409.85|405.75|409.8|405.7|409.85|405.75|409.75|405.65|19
1638367810000|2021-12-01 14:10:10|409.79|405.69|409.81|405.71|409.82|405.72|409.75|405.65|11
1638367820000|2021-12-01 14:10:20|409.76|405.66|409.81|405.71|409.82|405.72|409.75|405.65|8
1638367830000|2021-12-01 14:10:30|409.83|405.73|409.92|405.82|409.95|405.85|409.78|405.68|10
1638367840000|2021-12-01 14:10:40|409.89|405.79|409.75|405.65|409.89|405.79|409.73|405.63|5
1638367850000|2021-12-01 14:10:50|409.76|405.66|409.8|405.7|409.8|405.7|409.75|405.65|7
1638367860000|2021-12-01 14:11:00|409.79|405.69|409.5|405.4|409.79|405.69|409.5|405.4|14
1638367870000|2021-12-01 14:11:10|409.51|405.41|409.61|405.51|409.62|405.52|409.44|405.34|22
1638367880000|2021-12-01 14:11:20|409.57|405.47|409.62|405.52|409.62|405.52|409.57|405.47|3
1638367890000|2021-12-01 14:11:30|409.63|405.53|409.61|405.51|409.63|405.53|409.6|405.5|7
1638367900000|2021-12-01 14:11:40|409.55|405.45|409.68|405.58|409.7|405.6|409.51|405.41|12
1638367910000|2021-12-01 14:11:50|409.64|405.54|409.34|405.24|409.64|405.54|409.34|405.24|13
1638367920000|2021-12-01 14:12:00|409.43|405.33|409.44|405.34|409.57|405.47|409.37|405.27|23
1638367930000|2021-12-01 14:12:10|409.43|405.33|408.82|404.72|409.46|405.36|408.82|404.72|22
1638367940000|2021-12-01 14:12:20|408.89|404.79|409.05|404.95|409.08|404.98|408.82|404.72|19
1638367950000|2021-12-01 14:12:30|409.03|404.93|409.28|405.18|409.28|405.18|409.03|404.93|11
1638367960000|2021-12-01 14:12:40|409.27|405.17|409.29|405.19|409.29|405.19|409.13|405.03|22
1638367970000|2021-12-01 14:12:50|409.3|405.2|409.33|405.23|409.33|405.23|409.29|405.19|9
1638367980000|2021-12-01 14:13:00|409.35|405.25|409.34|405.24|409.36|405.26|409.31|405.21|6
1638367990000|2021-12-01 14:13:10|409.45|405.35|409.3|405.2|409.51|405.41|409.3|405.2|8
1638368000000|2021-12-01 14:13:20|409.39|405.29|409.54|405.44|409.57|405.47|409.28|405.18|22
1638368010000|2021-12-01 14:13:30|409.55|405.45|409.69|405.59|409.75|405.65|409.55|405.45|13
1638368020000|2021-12-01 14:13:40|409.73|405.63|409.94|405.84|409.95|405.85|409.6|405.5|18
1638368030000|2021-12-01 14:13:50|409.81|405.71|409.85|405.75|409.85|405.75|409.61|405.51|9
1638368040000|2021-12-01 14:14:00|409.86|405.76|409.42|405.32|409.86|405.76|409.42|405.32|15
1638368050000|2021-12-01 14:14:10|409.48|405.38|409.5|405.4|409.75|405.65|409.48|405.38|14
1638368060000|2021-12-01 14:14:20|409.61|405.51|409.51|405.41|409.71|405.61|409.47|405.37|21
1638368070000|2021-12-01 14:14:30|409.53|405.43|409.55|405.45|409.73|405.63|409.43|405.33|16
1638368080000|2021-12-01 14:14:40|409.43|405.33|409.62|405.52|409.63|405.53|409.43|405.33|12
1638368090000|2021-12-01 14:14:50|409.63|405.53|409.64|405.54|409.69|405.59|409.39|405.29|16
1638368100000|2021-12-01 14:15:00|409.46|405.36|409.59|405.49|409.59|405.49|409.46|405.36|8
1638368110000|2021-12-01 14:15:10|409.57|405.47|409.54|405.44|409.58|405.48|409.53|405.43|5
1638368120000|2021-12-01 14:15:20|409.62|405.52|409.7|405.6|409.87|405.77|409.52|405.42|19
1638368130000|2021-12-01 14:15:30|409.65|405.55|410.02|405.92|410.06|405.96|409.65|405.55|27
1638368140000|2021-12-01 14:15:40|409.99|405.89|409.79|405.69|410.02|405.92|409.78|405.68|26
1638368150000|2021-12-01 14:15:50|409.82|405.72|409.74|405.64|409.86|405.76|409.5|405.4|24
1638368160000|2021-12-01 14:16:00|409.75|405.65|409.49|405.39|409.75|405.65|409.49|405.39|21
1638368170000|2021-12-01 14:16:10|409.47|405.37|409.43|405.33|409.49|405.39|409.28|405.18|9
1638368180000|2021-12-01 14:16:20|409.41|405.31|409.07|404.97|409.41|405.31|409.03|404.93|24
1638368190000|2021-12-01 14:16:30|409.12|405.02|409.36|405.26|409.37|405.27|409.12|405.02|20
1638368200000|2021-12-01 14:16:40|409.33|405.23|409.22|405.12|409.38|405.28|409.12|405.02|29
1638368210000|2021-12-01 14:16:50|409.2|405.1|409.34|405.24|409.38|405.28|409.15|405.05|19
1638368220000|2021-12-01 14:17:00|409.38|405.28|409.63|405.53|409.63|405.53|409.33|405.23|20
1638368230000|2021-12-01 14:17:10|409.61|405.51|409.57|405.47|409.69|405.59|409.55|405.45|28
1638368240000|2021-12-01 14:17:20|409.58|405.48|409.43|405.33|409.76|405.66|409.41|405.31|27
1638368250000|2021-12-01 14:17:30|409.57|405.47|409.35|405.25|409.57|405.47|409.35|405.25|22
1638368260000|2021-12-01 14:17:40|409.34|405.24|409.43|405.33|409.45|405.35|409.27|405.17|20
1638368270000|2021-12-01 14:17:50|409.44|405.34|409.44|405.34|409.48|405.38|409.43|405.33|14
1638368280000|2021-12-01 14:18:00|409.4|405.3|409.35|405.25|409.4|405.3|409.24|405.14|19
1638368290000|2021-12-01 14:18:10|409.38|405.28|409.78|405.68|409.82|405.72|409.34|405.24|27
1638368300000|2021-12-01 14:18:20|409.75|405.65|409.51|405.41|409.75|405.65|409.51|405.41|20
1638368310000|2021-12-01 14:18:30|409.54|405.44|409.31|405.21|409.56|405.46|409.29|405.19|21
1638368320000|2021-12-01 14:18:40|409.41|405.31|409.37|405.27|409.45|405.35|409.27|405.17|16
1638368330000|2021-12-01 14:18:50|409.36|405.26|409.22|405.12|409.41|405.31|409.09|404.99|20
1638368340000|2021-12-01 14:19:00|409.09|404.99|409.31|405.21|409.31|405.21|409.09|404.99|16
1638368350000|2021-12-01 14:19:10|409.29|405.19|409.26|405.16|409.34|405.24|409.13|405.03|26
1638368360000|2021-12-01 14:19:20|409.2|405.1|409.33|405.23|409.37|405.27|409.2|405.1|21
1638368370000|2021-12-01 14:19:30|409.37|405.27|409.48|405.38|409.48|405.38|409.3|405.2|20
1638368380000|2021-12-01 14:19:40|409.45|405.35|409.56|405.46|409.59|405.49|409.42|405.32|16
1638368390000|2021-12-01 14:19:50|409.55|405.45|409.98|405.88|410.01|405.91|409.55|405.45|27
1638368400000|2021-12-01 14:20:00|409.96|405.86|409.97|405.87|410.06|405.96|409.92|405.82|20
1638368410000|2021-12-01 14:20:10|410.02|405.92|409.75|405.65|410.13|406.03|409.71|405.61|25
1638368420000|2021-12-01 14:20:20|409.74|405.64|409.8|405.7|409.8|405.7|409.67|405.57|17
1638368430000|2021-12-01 14:20:30|409.78|405.68|409.88|405.78|409.95|405.85|409.7|405.6|15
1638368440000|2021-12-01 14:20:40|409.91|405.81|410.01|405.91|410.12|406.02|409.88|405.78|18
1638368450000|2021-12-01 14:20:50|410.04|405.94|409.98|405.88|410.25|406.15|409.94|405.84|29
1638368460000|2021-12-01 14:21:00|410.02|405.92|409.92|405.82|410.05|405.95|409.83|405.73|25
1638368470000|2021-12-01 14:21:10|409.91|405.81|409.95|405.85|409.98|405.88|409.91|405.81|11
1638368480000|2021-12-01 14:21:20|409.97|405.87|410.01|405.91|410.01|405.91|409.92|405.82|11
1638368490000|2021-12-01 14:21:30|410.02|405.92|409.9|405.8|410.03|405.93|409.89|405.79|12
1638368500000|2021-12-01 14:21:40|409.91|405.81|409.75|405.65|409.91|405.81|409.75|405.65|10
1638368510000|2021-12-01 14:21:50|409.69|405.59|409.72|405.62|409.85|405.75|409.69|405.59|16
1638368520000|2021-12-01 14:22:00|409.78|405.68|409.87|405.77|409.94|405.84|409.73|405.63|28
1638368530000|2021-12-01 14:22:10|409.92|405.82|409.9|405.8|409.93|405.83|409.84|405.74|8
1638368540000|2021-12-01 14:22:20|409.93|405.83|409.88|405.78|409.93|405.83|409.84|405.74|8
1638368550000|2021-12-01 14:22:30|409.9|405.8|410.04|405.94|410.07|405.97|409.89|405.79|18
1638368560000|2021-12-01 14:22:40|410.05|405.95|409.91|405.81|410.13|406.03|409.88|405.78|16
1638368570000|2021-12-01 14:22:50|409.92|405.82|409.98|405.88|410.01|405.91|409.92|405.82|12
1638368580000|2021-12-01 14:23:00|409.99|405.89|410.05|405.95|410.05|405.95|409.97|405.87|14
1638368590000|2021-12-01 14:23:10|410.03|405.93|410.16|406.06|410.16|406.06|410.02|405.92|16
1638368600000|2021-12-01 14:23:20|410.14|406.04|410.3|406.2|410.32|406.22|410.14|406.04|21
1638368610000|2021-12-01 14:23:30|410.25|406.15|410.45|406.35|410.45|406.35|410.22|406.12|14
1638368620000|2021-12-01 14:23:40|410.62|406.52|410.59|406.49|410.71|406.61|410.57|406.47|14
1638368630000|2021-12-01 14:23:50|410.53|406.43|410.45|406.35|410.7|406.6|410.45|406.35|25
1638368640000|2021-12-01 14:24:00|410.54|406.44|410.49|406.39|410.62|406.52|410.49|406.39|20
1638368650000|2021-12-01 14:24:10|410.53|406.43|410.82|406.72|410.82|406.72|410.53|406.43|32
1638368660000|2021-12-01 14:24:20|410.78|406.68|410.71|406.61|410.86|406.76|410.58|406.48|23
1638368670000|2021-12-01 14:24:30|410.82|406.72|410.93|406.83|410.93|406.83|410.69|406.59|26
1638368680000|2021-12-01 14:24:40|410.89|406.79|410.69|406.59|410.91|406.81|410.61|406.51|21
1638368690000|2021-12-01 14:24:50|410.7|406.6|410.52|406.42|410.72|406.62|410.52|406.42|18
1638368700000|2021-12-01 14:25:00|410.37|406.27|410.47|406.37|410.57|406.47|410.37|406.27|14
1638368710000|2021-12-01 14:25:10|410.49|406.39|410.58|406.48|410.58|406.48|410.32|406.22|25
1638368720000|2021-12-01 14:25:20|410.57|406.47|410.39|406.29|410.62|406.52|410.32|406.22|23
1638368730000|2021-12-01 14:25:30|410.38|406.28|410.41|406.31|410.41|406.31|410.33|406.23|13
1638368740000|2021-12-01 14:25:40|410.4|406.3|410.33|406.23|410.4|406.3|410.32|406.22|10
1638368750000|2021-12-01 14:25:50|410.35|406.25|410.37|406.27|410.41|406.31|410.34|406.24|12
1638368760000|2021-12-01 14:26:00|410.3|406.2|410.62|406.52|410.62|406.52|410.3|406.2|10
1638368770000|2021-12-01 14:26:10|410.63|406.53|410.54|406.44|410.63|406.53|410.5|406.4|22
1638368780000|2021-12-01 14:26:20|410.55|406.45|410.69|406.59|410.71|406.61|410.54|406.44|12
1638368790000|2021-12-01 14:26:30|410.71|406.61|410.91|406.81|410.91|406.81|410.69|406.59|10
1638368800000|2021-12-01 14:26:40|410.92|406.82|410.92|406.82|410.96|406.86|410.87|406.77|15
1638368810000|2021-12-01 14:26:50|410.93|406.83|410.95|406.85|410.95|406.85|410.92|406.82|7
1638368820000|2021-12-01 14:27:00|410.98|406.88|410.98|406.88|411.05|406.95|410.89|406.79|24
1638368830000|2021-12-01 14:27:10|410.89|406.79|411.02|406.92|411.08|406.98|410.89|406.79|22
1638368840000|2021-12-01 14:27:20|411.03|406.93|411.03|406.93|411.18|407.08|410.99|406.89|28
1638368850000|2021-12-01 14:27:30|411.04|406.94|411.14|407.04|411.3|407.2|411.04|406.94|26
1638368860000|2021-12-01 14:27:40|411.12|407.02|411.23|407.13|411.23|407.13|411.12|407.02|11
1638368870000|2021-12-01 14:27:50|411.21|407.11|411.33|407.23|411.33|407.23|411.21|407.11|8
1638368880000|2021-12-01 14:28:00|411.32|407.22|411.17|407.07|411.38|407.28|411.08|406.98|22
1638368890000|2021-12-01 14:28:10|411.2|407.1|411.31|407.21|411.42|407.32|411.12|407.02|26
1638368900000|2021-12-01 14:28:20|411.32|407.22|411.36|407.26|411.44|407.34|411.3|407.2|28
1638368910000|2021-12-01 14:28:30|411.3|407.2|411.32|407.22|411.42|407.32|411.25|407.15|23
1638368920000|2021-12-01 14:28:40|411.35|407.25|411.56|407.46|411.56|407.46|411.35|407.25|26
1638368930000|2021-12-01 14:28:50|411.53|407.43|411.55|407.45|411.56|407.46|411.46|407.36|16
1638368940000|2021-12-01 14:29:00|411.54|407.44|411.47|407.37|411.55|407.45|411.47|407.37|12
1638368950000|2021-12-01 14:29:10|411.48|407.38|411.39|407.29|411.49|407.39|411.26|407.16|25
1638368960000|2021-12-01 14:29:20|411.33|407.23|411.39|407.29|411.39|407.29|411.23|407.13|28
1638368970000|2021-12-01 14:29:30|411.37|407.27|411.45|407.35|411.47|407.37|411.37|407.27|23
1638368980000|2021-12-01 14:29:40|411.44|407.34|411.53|407.43|411.55|407.45|411.41|407.31|18
1638368990000|2021-12-01 14:29:50|411.54|407.44|411.54|407.44|411.59|407.49|411.51|407.41|14
1638369000000|2021-12-01 14:30:00|411.55|407.45|411.75|407.65|411.86|407.76|411.51|407.41|23
1638369010000|2021-12-01 14:30:10|411.74|407.64|411.78|407.68|411.79|407.69|411.61|407.51|19
1638369020000|2021-12-01 14:30:20|411.83|407.73|411.85|407.75|411.92|407.82|411.71|407.61|19
1638369030000|2021-12-01 14:30:30|411.8|407.7|411.52|407.42|411.94|407.84|411.52|407.42|25
1638369040000|2021-12-01 14:30:40|411.51|407.41|411.35|407.25|411.52|407.42|411.17|407.07|34
1638369050000|2021-12-01 14:30:50|411.3|407.2|411.22|407.12|411.39|407.29|411.21|407.11|24
1638369060000|2021-12-01 14:31:00|411.24|407.14|410.99|406.89|411.25|407.15|410.97|406.87|30
1638369070000|2021-12-01 14:31:10|410.97|406.87|411.04|406.94|411.11|407.01|410.69|406.59|33
1638369080000|2021-12-01 14:31:20|411.03|406.93|411.03|406.93|411.1|407|411.01|406.91|19
1638369090000|2021-12-01 14:31:30|411.02|406.92|411.03|406.93|411.11|407.01|411.02|406.92|24
1638369100000|2021-12-01 14:31:40|411.02|406.92|410.78|406.68|411.08|406.98|410.78|406.68|22
1638369110000|2021-12-01 14:31:50|410.87|406.77|410.97|406.87|410.97|406.87|410.81|406.71|21
1638369120000|2021-12-01 14:32:00|410.98|406.88|410.97|406.87|411.1|407|410.95|406.85|25
1638369130000|2021-12-01 14:32:10|410.96|406.86|411.16|407.06|411.26|407.16|410.95|406.85|29
1638369140000|2021-12-01 14:32:20|411.19|407.09|411.5|407.4|411.5|407.4|411.18|407.08|27
1638369150000|2021-12-01 14:32:30|411.45|407.35|411.35|407.25|411.54|407.44|411.35|407.25|24
1638369160000|2021-12-01 14:32:40|411.34|407.24|411.11|407.01|411.38|407.28|411.11|407.01|22
1638369170000|2021-12-01 14:32:50|411.12|407.02|411.13|407.03|411.13|407.03|411.09|406.99|20
1638369180000|2021-12-01 14:33:00|411.14|407.04|411.17|407.07|411.19|407.09|411.13|407.03|15
1638369190000|2021-12-01 14:33:10|411.15|407.05|411.02|406.92|411.17|407.07|410.99|406.89|23
1638369200000|2021-12-01 14:33:20|411.01|406.91|410.74|406.64|411.02|406.92|410.73|406.63|22
1638369210000|2021-12-01 14:33:30|410.72|406.62|410.6|406.5|410.72|406.62|410.58|406.48|17
1638369220000|2021-12-01 14:33:40|410.58|406.48|410.72|406.62|410.72|406.62|410.53|406.43|21
1638369230000|2021-12-01 14:33:50|410.7|406.6|410.96|406.86|410.98|406.88|410.7|406.6|21
1638369240000|2021-12-01 14:34:00|410.99|406.89|410.99|406.89|411.01|406.91|410.98|406.88|8
1638369250000|2021-12-01 14:34:10|410.98|406.88|410.94|406.84|411.06|406.96|410.91|406.81|16
1638369260000|2021-12-01 14:34:20|410.93|406.83|411.01|406.91|411.04|406.94|410.93|406.83|24
1638369270000|2021-12-01 14:34:30|411.02|406.92|411.03|406.93|411.07|406.97|411.01|406.91|15
1638369280000|2021-12-01 14:34:40|411.02|406.92|411.17|407.07|411.18|407.08|411.02|406.92|10
1638369290000|2021-12-01 14:34:50|411.18|407.08|411.21|407.11|411.23|407.13|411.16|407.06|11
1638369300000|2021-12-01 14:35:00|411.22|407.12|411.23|407.13|411.31|407.21|411.19|407.09|17
1638369310000|2021-12-01 14:35:10|411.24|407.14|411.05|406.95|411.24|407.14|411.03|406.93|22
1638369320000|2021-12-01 14:35:20|411.07|406.97|411.2|407.1|411.21|407.11|411.03|406.93|21
1638369330000|2021-12-01 14:35:30|411.22|407.12|411.1|407|411.22|407.12|411.1|407|11
1638369340000|2021-12-01 14:35:40|411.11|407.01|411.32|407.22|411.32|407.22|411.11|407.01|21
1638369350000|2021-12-01 14:35:50|411.33|407.23|411.55|407.45|411.55|407.45|411.31|407.21|23
1638369360000|2021-12-01 14:36:00|411.47|407.37|411.3|407.2|411.58|407.48|411.26|407.16|33
1638369370000|2021-12-01 14:36:10|411.26|407.16|411.3|407.2|411.41|407.31|411.25|407.15|15
1638369380000|2021-12-01 14:36:20|411.32|407.22|411.33|407.23|411.42|407.32|411.31|407.21|9
1638369390000|2021-12-01 14:36:30|411.36|407.26|411.52|407.42|411.52|407.42|411.36|407.26|16
1638369400000|2021-12-01 14:36:40|411.5|407.4|411.5|407.4|411.54|407.44|411.5|407.4|5
1638369410000|2021-12-01 14:36:50|411.53|407.43|411.67|407.57|411.69|407.59|411.53|407.43|16
1638369420000|2021-12-01 14:37:00|411.65|407.55|411.72|407.62|411.78|407.68|411.65|407.55|26
1638369430000|2021-12-01 14:37:10|411.58|407.48|411.66|407.56|411.84|407.74|411.58|407.48|21
1638369440000|2021-12-01 14:37:20|411.65|407.55|411.55|407.45|411.76|407.66|411.54|407.44|27
1638369450000|2021-12-01 14:37:30|411.53|407.43|411.56|407.46|411.65|407.55|411.53|407.43|19
1638369460000|2021-12-01 14:37:40|411.55|407.45|411.43|407.33|411.56|407.46|411.43|407.33|8
1638369470000|2021-12-01 14:37:50|411.48|407.38|411.43|407.33|411.51|407.41|411.4|407.3|14
1638369480000|2021-12-01 14:38:00|411.42|407.32|411.58|407.48|411.58|407.48|411.39|407.29|22
1638369490000|2021-12-01 14:38:10|411.61|407.51|411.73|407.63|411.8|407.7|411.58|407.48|18
1638369500000|2021-12-01 14:38:20|411.75|407.65|411.7|407.6|411.81|407.71|411.62|407.52|19
1638369510000|2021-12-01 14:38:30|411.74|407.64|411.69|407.59|411.74|407.64|411.63|407.53|22
1638369520000|2021-12-01 14:38:40|411.66|407.56|411.57|407.47|411.72|407.62|411.57|407.47|15
1638369530000|2021-12-01 14:38:50|411.5|407.4|411.76|407.66|411.76|407.66|411.5|407.4|16
1638369540000|2021-12-01 14:39:00|411.75|407.65|411.75|407.65|411.75|407.65|411.7|407.6|5
1638369550000|2021-12-01 14:39:10|411.72|407.62|411.73|407.63|411.79|407.69|411.66|407.56|15
1638369560000|2021-12-01 14:39:20|411.74|407.64|411.77|407.67|411.78|407.68|411.74|407.64|7
1638369570000|2021-12-01 14:39:30|411.76|407.66|411.65|407.55|411.82|407.72|411.65|407.55|14
1638369580000|2021-12-01 14:39:40|411.71|407.61|411.6|407.5|411.75|407.65|411.54|407.44|22
1638369590000|2021-12-01 14:39:50|411.59|407.49|411.56|407.46|411.64|407.54|411.45|407.35|23
1638369600000|2021-12-01 14:40:00|411.57|407.47|411.58|407.48|411.64|407.54|411.51|407.41|23
1638369610000|2021-12-01 14:40:10|411.6|407.5|411.5|407.4|411.6|407.5|411.48|407.38|19
1638369620000|2021-12-01 14:40:20|411.49|407.39|411.55|407.45|411.6|407.5|411.49|407.39|10
1638369630000|2021-12-01 14:40:30|411.51|407.41|411.46|407.36|411.62|407.52|411.46|407.36|20
1638369640000|2021-12-01 14:40:40|411.49|407.39|411.47|407.37|411.49|407.39|411.46|407.36|16
1638369650000|2021-12-01 14:40:50|411.48|407.38|411.46|407.36|411.48|407.38|411.43|407.33|10
1638369660000|2021-12-01 14:41:00|411.44|407.34|411.51|407.41|411.55|407.45|411.42|407.32|22
1638369670000|2021-12-01 14:41:10|411.5|407.4|411.46|407.36|411.52|407.42|411.35|407.25|16
1638369680000|2021-12-01 14:41:20|411.42|407.32|411.33|407.23|411.47|407.37|411.32|407.22|16
1638369690000|2021-12-01 14:41:30|411.32|407.22|411.16|407.06|411.32|407.22|411.12|407.02|20
1638369700000|2021-12-01 14:41:40|411.12|407.02|411.03|406.93|411.14|407.04|411|406.9|15
1638369710000|2021-12-01 14:41:50|411.04|406.94|410.87|406.77|411.06|406.96|410.83|406.73|26
1638369720000|2021-12-01 14:42:00|410.88|406.78|410.84|406.74|410.93|406.83|410.78|406.68|18
1638369730000|2021-12-01 14:42:10|410.85|406.75|410.85|406.75|410.86|406.76|410.8|406.7|14
1638369740000|2021-12-01 14:42:20|410.84|406.74|410.81|406.71|410.91|406.81|410.8|406.7|20
1638369750000|2021-12-01 14:42:30|410.83|406.73|410.92|406.82|410.94|406.84|410.8|406.7|23
1638369760000|2021-12-01 14:42:40|410.94|406.84|411.08|406.98|411.22|407.12|410.94|406.84|23
1638369770000|2021-12-01 14:42:50|411.13|407.03|411.08|406.98|411.13|407.03|410.95|406.85|12
1638369780000|2021-12-01 14:43:00|411.15|407.05|411.28|407.18|411.35|407.25|411.15|407.05|21
1638369790000|2021-12-01 14:43:10|411.32|407.22|411.06|406.96|411.38|407.28|411.01|406.91|23
1638369800000|2021-12-01 14:43:20|411.08|406.98|411.19|407.09|411.19|407.09|411.04|406.94|20
1638369810000|2021-12-01 14:43:30|411.21|407.11|411.28|407.18|411.29|407.19|411.21|407.11|8
1638369820000|2021-12-01 14:43:40|411.27|407.17|411.4|407.3|411.4|407.3|411.24|407.14|21
1638369830000|2021-12-01 14:43:50|411.42|407.32|411.49|407.39|411.58|407.48|411.42|407.32|20
1638369840000|2021-12-01 14:44:00|411.5|407.4|411.49|407.39|411.54|407.44|411.39|407.29|9
1638369850000|2021-12-01 14:44:10|411.56|407.46|411.49|407.39|411.56|407.46|411.46|407.36|17
1638369860000|2021-12-01 14:44:20|411.52|407.42|411.53|407.43|411.61|407.51|411.48|407.38|21
1638369870000|2021-12-01 14:44:30|411.49|407.39|411.56|407.46|411.57|407.47|411.47|407.37|17
1638369880000|2021-12-01 14:44:40|411.51|407.41|411.47|407.37|411.52|407.42|411.46|407.36|21
1638369890000|2021-12-01 14:44:50|411.49|407.39|411.53|407.43|411.55|407.45|411.47|407.37|15
1638369900000|2021-12-01 14:45:00|411.58|407.48|411.58|407.48|411.61|407.51|411.49|407.39|26
1638369910000|2021-12-01 14:45:10|411.59|407.49|411.41|407.31|411.6|407.5|411.39|407.29|21
1638369920000|2021-12-01 14:45:20|411.44|407.34|411.55|407.45|411.57|407.47|411.4|407.3|20
1638369930000|2021-12-01 14:45:30|411.53|407.43|411.72|407.62|411.72|407.62|411.53|407.43|14
1638369940000|2021-12-01 14:45:40|411.73|407.63|411.99|407.89|412|407.9|411.71|407.61|19
1638369950000|2021-12-01 14:45:50|411.97|407.87|411.96|407.86|412|407.9|411.96|407.86|12
1638369960000|2021-12-01 14:46:00|411.98|407.88|412.07|407.97|412.12|408.02|411.9|407.8|24
1638369970000|2021-12-01 14:46:10|412.08|407.98|412.12|408.02|412.23|408.13|412.06|407.96|27
1638369980000|2021-12-01 14:46:20|412.26|408.16|412.06|407.96|412.29|408.19|412.04|407.94|23
1638369990000|2021-12-01 14:46:30|412.09|407.99|412.19|408.09|412.26|408.16|412.08|407.98|22
1638370000000|2021-12-01 14:46:40|412.2|408.1|412.14|408.04|412.22|408.12|412.14|408.04|23
1638370010000|2021-12-01 14:46:50|412.13|408.03|412.19|408.09|412.25|408.15|412.09|407.99|29
1638370020000|2021-12-01 14:47:00|412.18|408.08|412.01|407.91|412.2|408.1|412.01|407.91|27
1638370030000|2021-12-01 14:47:10|412.02|407.92|412.02|407.92|412.11|408.01|411.99|407.89|22
1638370040000|2021-12-01 14:47:20|412.04|407.94|412.01|407.91|412.04|407.94|412.01|407.91|11
1638370050000|2021-12-01 14:47:30|412.02|407.92|411.98|407.88|412.07|407.97|411.97|407.87|19
1638370060000|2021-12-01 14:47:40|411.99|407.89|411.97|407.87|412.1|408|411.91|407.81|17
1638370070000|2021-12-01 14:47:50|411.93|407.83|411.78|407.68|411.97|407.87|411.69|407.59|29
1638370080000|2021-12-01 14:48:00|411.71|407.61|411.81|407.71|411.89|407.79|411.7|407.6|30
1638370090000|2021-12-01 14:48:10|411.75|407.65|411.59|407.49|411.79|407.69|411.48|407.38|27
1638370100000|2021-12-01 14:48:20|411.6|407.5|411.4|407.3|411.6|407.5|411.32|407.22|28
1638370110000|2021-12-01 14:48:30|411.24|407.14|411.09|406.99|411.24|407.14|411.04|406.94|20
1638370120000|2021-12-01 14:48:40|411.06|406.96|410.94|406.84|411.11|407.01|410.91|406.81|18
1638370130000|2021-12-01 14:48:50|410.93|406.83|410.86|406.76|410.93|406.83|410.75|406.65|21
1638370140000|2021-12-01 14:49:00|410.9|406.8|410.8|406.7|410.91|406.81|410.78|406.68|21
1638370150000|2021-12-01 14:49:10|410.81|406.71|410.76|406.66|410.81|406.71|410.64|406.54|25
1638370160000|2021-12-01 14:49:20|410.77|406.67|410.76|406.66|410.79|406.69|410.72|406.62|14
1638370170000|2021-12-01 14:49:30|410.72|406.62|411|406.9|411.04|406.94|410.72|406.62|31
1638370180000|2021-12-01 14:49:40|411.02|406.92|410.91|406.81|411.06|406.96|410.91|406.81|14
1638370190000|2021-12-01 14:49:50|410.9|406.8|410.98|406.88|410.99|406.89|410.83|406.73|8
1638370200000|2021-12-01 14:50:00|410.99|406.89|410.83|406.73|411.05|406.95|410.81|406.71|30
1638370210000|2021-12-01 14:50:10|410.8|406.7|410.85|406.75|410.88|406.78|410.72|406.62|32
1638370220000|2021-12-01 14:50:20|410.83|406.73|410.83|406.73|410.86|406.76|410.76|406.66|29
1638370230000|2021-12-01 14:50:30|410.81|406.71|410.79|406.69|410.84|406.74|410.74|406.64|18
1638370240000|2021-12-01 14:50:40|410.77|406.67|410.92|406.82|410.92|406.82|410.71|406.61|22
1638370250000|2021-12-01 14:50:50|410.93|406.83|410.74|406.64|410.93|406.83|410.68|406.58|18
1638370260000|2021-12-01 14:51:00|410.81|406.71|410.76|406.66|410.81|406.71|410.67|406.57|18
1638370270000|2021-12-01 14:51:10|410.79|406.69|410.87|406.77|410.89|406.79|410.79|406.69|18
1638370280000|2021-12-01 14:51:20|410.86|406.76|410.87|406.77|410.9|406.8|410.82|406.72|19
1638370290000|2021-12-01 14:51:30|410.88|406.78|410.96|406.86|411|406.9|410.73|406.63|21
1638370300000|2021-12-01 14:51:40|410.95|406.85|410.9|406.8|410.99|406.89|410.87|406.77|15
1638370310000|2021-12-01 14:51:50|410.88|406.78|410.94|406.84|410.97|406.87|410.85|406.75|11
1638370320000|2021-12-01 14:52:00|410.92|406.82|410.96|406.86|411.19|407.09|410.87|406.77|12
1638370330000|2021-12-01 14:52:10|411.07|406.97|411.22|407.12|411.32|407.22|411.06|406.96|19
1638370340000|2021-12-01 14:52:20|411.21|407.11|411.25|407.15|411.29|407.19|411.15|407.05|14
1638370350000|2021-12-01 14:52:30|411.27|407.17|411.19|407.09|411.27|407.17|411.18|407.08|11
1638370360000|2021-12-01 14:52:40|411.18|407.08|411.25|407.15|411.33|407.23|411.18|407.08|13
1638370370000|2021-12-01 14:52:50|411.22|407.12|411.05|406.95|411.28|407.18|411.05|406.95|17
1638370380000|2021-12-01 14:53:00|411.14|407.04|410.88|406.78|411.14|407.04|410.88|406.78|20
1638370390000|2021-12-01 14:53:10|411.04|406.94|410.92|406.82|411.04|406.94|410.82|406.72|21
1638370400000|2021-12-01 14:53:20|410.96|406.86|410.85|406.75|410.97|406.87|410.85|406.75|7
1638370410000|2021-12-01 14:53:30|410.86|406.76|410.96|406.86|410.96|406.86|410.86|406.76|5
1638370420000|2021-12-01 14:53:40|410.95|406.85|410.94|406.84|411|406.9|410.93|406.83|16
1638370430000|2021-12-01 14:53:50|410.95|406.85|411.11|407.01|411.12|407.02|410.95|406.85|14
1638370440000|2021-12-01 14:54:00|411.13|407.03|411.41|407.31|411.42|407.32|411.13|407.03|23
1638370450000|2021-12-01 14:54:10|411.46|407.36|411.41|407.31|411.61|407.51|411.39|407.29|25
1638370460000|2021-12-01 14:54:20|411.57|407.47|411.46|407.36|411.63|407.53|411.4|407.3|19
1638370470000|2021-12-01 14:54:30|411.47|407.37|411.48|407.38|411.62|407.52|411.41|407.31|23
1638370480000|2021-12-01 14:54:40|411.49|407.39|411.42|407.32|411.5|407.4|411.39|407.29|13
1638370490000|2021-12-01 14:54:50|411.44|407.34|411.27|407.17|411.44|407.34|411.25|407.15|22
1638370500000|2021-12-01 14:55:00|411.33|407.23|411.35|407.25|411.43|407.33|411.26|407.16|18
1638370510000|2021-12-01 14:55:10|411.37|407.27|411.38|407.28|411.38|407.28|411.27|407.17|14
1638370520000|2021-12-01 14:55:20|411.36|407.26|411.36|407.26|411.42|407.32|411.34|407.24|10
1638370530000|2021-12-01 14:55:30|411.35|407.25|411.43|407.33|411.43|407.33|411.35|407.25|13
1638370540000|2021-12-01 14:55:40|411.4|407.3|411.4|407.3|411.44|407.34|411.36|407.26|8
1638370550000|2021-12-01 14:55:50|411.38|407.28|411.53|407.43|411.53|407.43|411.38|407.28|22
1638370560000|2021-12-01 14:56:00|411.55|407.45|411.48|407.38|411.56|407.46|411.46|407.36|16
1638370570000|2021-12-01 14:56:10|411.47|407.37|411.39|407.29|411.48|407.38|411.39|407.29|9
1638370580000|2021-12-01 14:56:20|411.44|407.34|411.43|407.33|411.44|407.34|411.42|407.32|3
1638370590000|2021-12-01 14:56:30|411.41|407.31|411.36|407.26|411.42|407.32|411.35|407.25|6
1638370600000|2021-12-01 14:56:40|411.38|407.28|411.2|407.1|411.38|407.28|411.13|407.03|15
1638370610000|2021-12-01 14:56:50|411.09|406.99|411.1|407|411.17|407.07|411.08|406.98|18
1638370620000|2021-12-01 14:57:00|411.09|406.99|411|406.9|411.09|406.99|411|406.9|9
1638370630000|2021-12-01 14:57:10|411.01|406.91|410.95|406.85|411.01|406.91|410.9|406.8|17
1638370640000|2021-12-01 14:57:20|410.94|406.84|411.06|406.96|411.06|406.96|410.94|406.84|24
1638370650000|2021-12-01 14:57:30|411.11|407.01|411.01|406.91|411.12|407.02|410.99|406.89|13
1638370660000|2021-12-01 14:57:40|411|406.9|411.03|406.93|411.07|406.97|410.99|406.89|11
1638370670000|2021-12-01 14:57:50|411.05|406.95|410.98|406.88|411.07|406.97|410.98|406.88|6
1638370680000|2021-12-01 14:58:00|410.99|406.89|410.98|406.88|411.02|406.92|410.98|406.88|8
1638370690000|2021-12-01 14:58:10|411|406.9|411.1|407|411.11|407.01|410.97|406.87|14
1638370700000|2021-12-01 14:58:20|411.09|406.99|411.15|407.05|411.18|407.08|411.09|406.99|9
1638370710000|2021-12-01 14:58:30|411.16|407.06|411.27|407.17|411.27|407.17|411.14|407.04|7
1638370720000|2021-12-01 14:58:40|411.28|407.18|411.39|407.29|411.39|407.29|411.21|407.11|18
1638370730000|2021-12-01 14:58:50|411.38|407.28|411.38|407.28|411.4|407.3|411.37|407.27|9
1638370740000|2021-12-01 14:59:00|411.4|407.3|411.4|407.3|411.4|407.3|411.31|407.21|5
1638370750000|2021-12-01 14:59:10|411.39|407.29|411.36|407.26|411.41|407.31|411.36|407.26|18
1638370760000|2021-12-01 14:59:20|411.38|407.28|411.34|407.24|411.39|407.29|411.34|407.24|14
1638370770000|2021-12-01 14:59:30|411.38|407.28|411.49|407.39|411.49|407.39|411.38|407.28|6
1638370780000|2021-12-01 14:59:40|411.48|407.38|411.47|407.37|411.51|407.41|411.47|407.37|10
1638370790000|2021-12-01 14:59:50|411.46|407.36|411.44|407.34|411.46|407.36|411.41|407.31|18
1638370800000|2021-12-01 15:00:00|411.47|407.37|411.77|407.67|411.8|407.7|411.42|407.32|21
1638370810000|2021-12-01 15:00:10|411.8|407.7|411.97|407.87|411.97|407.87|411.76|407.66|12
1638370820000|2021-12-01 15:00:20|411.95|407.85|411.96|407.86|411.97|407.87|411.92|407.82|7
1638370830000|2021-12-01 15:00:30|411.98|407.88|412.1|408|412.15|408.05|411.95|407.85|23
1638370840000|2021-12-01 15:00:40|412.08|407.98|412.29|408.19|412.34|408.24|412.02|407.92|20
1638370850000|2021-12-01 15:00:50|412.31|408.21|412.33|408.23|412.4|408.3|412.29|408.19|16
1638370860000|2021-12-01 15:01:00|412.34|408.24|412.4|408.3|412.4|408.3|412.31|408.21|13
1638370870000|2021-12-01 15:01:10|412.41|408.31|412.44|408.34|412.45|408.35|412.39|408.29|13
1638370880000|2021-12-01 15:01:20|412.43|408.33|412.38|408.28|412.44|408.34|412.37|408.27|13
1638370890000|2021-12-01 15:01:30|412.35|408.25|412.33|408.23|412.39|408.29|412.3|408.2|9
1638370900000|2021-12-01 15:01:40|412.38|408.28|412.4|408.3|412.44|408.34|412.38|408.28|9
1638370910000|2021-12-01 15:01:50|412.41|408.31|412.63|408.53|412.66|408.56|412.41|408.31|20
1638370920000|2021-12-01 15:02:00|412.62|408.52|412.51|408.41|412.7|408.6|412.41|408.31|22
1638370930000|2021-12-01 15:02:10|412.52|408.42|412.47|408.37|412.64|408.54|412.44|408.34|24
1638370940000|2021-12-01 15:02:20|412.44|408.34|412.42|408.32|412.48|408.38|412.35|408.25|11
1638370950000|2021-12-01 15:02:30|412.43|408.33|412.13|408.03|412.43|408.33|412.1|408|22
1638370960000|2021-12-01 15:02:40|412.12|408.02|412.11|408.01|412.12|408.02|412.02|407.92|18
1638370970000|2021-12-01 15:02:50|412.09|407.99|412.04|407.94|412.16|408.06|411.99|407.89|17
1638370980000|2021-12-01 15:03:00|412.05|407.95|412.05|407.95|412.13|408.03|412.01|407.91|25
1638370990000|2021-12-01 15:03:10|412.13|408.03|412.14|408.04|412.17|408.07|412.1|408|19
1638371000000|2021-12-01 15:03:20|412.13|408.03|412.22|408.12|412.22|408.12|412.13|408.03|10
1638371010000|2021-12-01 15:03:30|412.2|408.1|412.26|408.16|412.27|408.17|412.18|408.08|17
1638371020000|2021-12-01 15:03:40|412.27|408.17|412.3|408.2|412.31|408.21|412.19|408.09|13
1638371030000|2021-12-01 15:03:50|412.31|408.21|412.2|408.1|412.31|408.21|412.19|408.09|19
1638371040000|2021-12-01 15:04:00|412.12|408.02|412|407.9|412.21|408.11|411.98|407.88|15
1638371050000|2021-12-01 15:04:10|411.95|407.85|411.94|407.84|412.01|407.91|411.94|407.84|13
1638371060000|2021-12-01 15:04:20|411.95|407.85|411.66|407.56|412.05|407.95|411.64|407.54|29
1638371070000|2021-12-01 15:04:30|411.59|407.49|411.53|407.43|411.77|407.67|411.52|407.42|27
1638371080000|2021-12-01 15:04:40|411.5|407.4|411.31|407.21|411.5|407.4|411.28|407.18|24
1638371090000|2021-12-01 15:04:50|411.32|407.22|411.26|407.16|411.32|407.22|411.26|407.16|13
1638371100000|2021-12-01 15:05:00|411.25|407.15|411.35|407.25|411.35|407.25|411.25|407.15|20
1638371110000|2021-12-01 15:05:10|411.25|407.15|411.48|407.38|411.48|407.38|411.13|407.03|21
1638371120000|2021-12-01 15:05:20|411.41|407.31|411.78|407.68|411.79|407.69|411.41|407.31|30
1638371130000|2021-12-01 15:05:30|411.79|407.69|411.96|407.86|411.97|407.87|411.78|407.68|22
1638371140000|2021-12-01 15:05:40|411.97|407.87|412.1|408|412.11|408.01|411.96|407.86|19
1638371150000|2021-12-01 15:05:50|412.08|407.98|412.06|407.96|412.08|407.98|411.98|407.88|16
1638371160000|2021-12-01 15:06:00|412.07|407.97|412.31|408.21|412.31|408.21|412.04|407.94|17
1638371170000|2021-12-01 15:06:10|412.29|408.19|412.5|408.4|412.5|408.4|412.29|408.19|18
1638371180000|2021-12-01 15:06:20|412.52|408.42|412.34|408.24|412.53|408.43|412.3|408.2|22
1638371190000|2021-12-01 15:06:30|412.59|408.49|412.42|408.32|412.6|408.5|412.25|408.15|26
1638371200000|2021-12-01 15:06:40|412.37|408.27|412.11|408.01|412.37|408.27|412.08|407.98|23
1638371210000|2021-12-01 15:06:50|412|407.9|411.91|407.81|412.02|407.92|411.89|407.79|14
1638371220000|2021-12-01 15:07:00|411.86|407.76|411.71|407.61|411.95|407.85|411.71|407.61|19
1638371230000|2021-12-01 15:07:10|411.69|407.59|411.66|407.56|411.71|407.61|411.65|407.55|14
1638371240000|2021-12-01 15:07:20|411.67|407.57|411.55|407.45|411.77|407.67|411.54|407.44|29
1638371250000|2021-12-01 15:07:30|411.59|407.49|411.64|407.54|411.74|407.64|411.4|407.3|16
1638371260000|2021-12-01 15:07:40|411.69|407.59|411.82|407.72|411.88|407.78|411.69|407.59|14
1638371270000|2021-12-01 15:07:50|411.84|407.74|411.99|407.89|412.05|407.95|411.84|407.74|26
1638371280000|2021-12-01 15:08:00|411.98|407.88|411.99|407.89|412|407.9|411.86|407.76|8
1638371290000|2021-12-01 15:08:10|411.97|407.87|411.93|407.83|411.97|407.87|411.88|407.78|12
1638371300000|2021-12-01 15:08:20|411.94|407.84|412.01|407.91|412.16|408.06|411.94|407.84|20
1638371310000|2021-12-01 15:08:30|412.03|407.93|411.97|407.87|412.12|408.02|411.95|407.85|9
1638371320000|2021-12-01 15:08:40|412|407.9|411.97|407.87|412.11|408.01|411.9|407.8|16
1638371330000|2021-12-01 15:08:50|411.98|407.88|411.86|407.76|411.98|407.88|411.77|407.67|20
1638371340000|2021-12-01 15:09:00|411.87|407.77|412.15|408.05|412.15|408.05|411.86|407.76|13
1638371350000|2021-12-01 15:09:10|412.08|407.98|412.06|407.96|412.11|408.01|411.96|407.86|23
1638371360000|2021-12-01 15:09:20|412.05|407.95|412.03|407.93|412.09|407.99|411.95|407.85|9
1638371370000|2021-12-01 15:09:30|412|407.9|411.97|407.87|412.08|407.98|411.89|407.79|26
1638371380000|2021-12-01 15:09:40|411.98|407.88|411.98|407.88|412.02|407.92|411.94|407.84|10
1638371390000|2021-12-01 15:09:50|412.04|407.94|411.97|407.87|412.04|407.94|411.97|407.87|16
1638371400000|2021-12-01 15:10:00|411.96|407.86|411.97|407.87|412|407.9|411.86|407.76|18
1638371410000|2021-12-01 15:10:10|411.9|407.8|411.61|407.51|411.95|407.85|411.59|407.49|25
1638371420000|2021-12-01 15:10:20|411.6|407.5|411.53|407.43|411.63|407.53|411.47|407.37|19
1638371430000|2021-12-01 15:10:30|411.58|407.48|411.57|407.47|411.58|407.48|411.53|407.43|5
1638371440000|2021-12-01 15:10:40|411.58|407.48|411.56|407.46|411.67|407.57|411.4|407.3|15
1638371450000|2021-12-01 15:10:50|411.55|407.45|411.54|407.44|411.67|407.57|411.52|407.42|13
1638371460000|2021-12-01 15:11:00|411.55|407.45|411.72|407.62|411.74|407.64|411.4|407.3|21
1638371470000|2021-12-01 15:11:10|411.71|407.61|411.87|407.77|411.92|407.82|411.62|407.52|13
1638371480000|2021-12-01 15:11:20|411.9|407.8|411.87|407.77|411.92|407.82|411.87|407.77|9
1638371490000|2021-12-01 15:11:30|411.85|407.75|411.86|407.76|411.95|407.85|411.79|407.69|15
1638371500000|2021-12-01 15:11:40|411.75|407.65|411.86|407.76|411.86|407.76|411.68|407.58|11
1638371510000|2021-12-01 15:11:50|411.81|407.71|411.86|407.76|411.91|407.81|411.81|407.71|9
1638371520000|2021-12-01 15:12:00|411.8|407.7|411.79|407.69|411.86|407.76|411.65|407.55|16
1638371530000|2021-12-01 15:12:10|411.77|407.67|411.65|407.55|411.86|407.76|411.4|407.3|25
1638371540000|2021-12-01 15:12:20|411.68|407.58|411.75|407.65|411.82|407.72|411.57|407.47|9
1638371550000|2021-12-01 15:12:30|411.68|407.58|411.8|407.7|411.81|407.71|411.65|407.55|11
1638371560000|2021-12-01 15:12:40|411.81|407.71|411.69|407.59|411.81|407.71|411.68|407.58|6
1638371570000|2021-12-01 15:12:50|411.66|407.56|411.8|407.7|411.8|407.7|411.65|407.55|10
1638371580000|2021-12-01 15:13:00|411.62|407.52|411.75|407.65|411.8|407.7|411.62|407.52|15
1638371590000|2021-12-01 15:13:10|411.77|407.67|411.34|407.24|411.77|407.67|411.34|407.24|20
1638371600000|2021-12-01 15:13:20|411.39|407.29|411.2|407.1|411.4|407.3|411.2|407.1|15
1638371610000|2021-12-01 15:13:30|411.19|407.09|411.16|407.06|411.2|407.1|411.13|407.03|10
1638371620000|2021-12-01 15:13:40|411.18|407.08|411.15|407.05|411.18|407.08|411.14|407.04|5
1638371630000|2021-12-01 15:13:50|411.14|407.04|411.15|407.05|411.16|407.06|411.14|407.04|4
1638371640000|2021-12-01 15:14:00|411.14|407.04|410.94|406.84|411.14|407.04|410.94|406.84|10
1638371650000|2021-12-01 15:14:10|410.97|406.87|411.09|406.99|411.31|407.21|410.97|406.87|17
1638371660000|2021-12-01 15:14:20|411.07|406.97|411.09|406.99|411.3|407.2|411.04|406.94|14
1638371670000|2021-12-01 15:14:30|411.1|407|411.09|406.99|411.15|407.05|411.09|406.99|10
1638371680000|2021-12-01 15:14:40|411.1|407|411.19|407.09|411.38|407.28|411.1|407|9
1638371690000|2021-12-01 15:14:50|411.18|407.08|411.44|407.34|411.46|407.36|411.15|407.05|17
1638371700000|2021-12-01 15:15:00|411.45|407.35|411.58|407.48|411.58|407.48|411.43|407.33|23
1638371710000|2021-12-01 15:15:10|411.59|407.49|411.45|407.35|411.59|407.49|411.45|407.35|10
1638371720000|2021-12-01 15:15:20|411.44|407.34|411.95|407.85|412.08|407.98|411.44|407.34|22
1638371730000|2021-12-01 15:15:30|411.97|407.87|412.11|408.01|412.29|408.19|411.95|407.85|13
1638371740000|2021-12-01 15:15:40|412.15|408.05|412.03|407.93|412.25|408.15|412.03|407.93|12
1638371750000|2021-12-01 15:15:50|411.96|407.86|412.04|407.94|412.16|408.06|411.9|407.8|15
1638371760000|2021-12-01 15:16:00|412.07|407.97|411.98|407.88|412.15|408.05|411.92|407.82|14
1638371770000|2021-12-01 15:16:10|412.11|408.01|412.13|408.03|412.26|408.16|411.98|407.88|12
1638371780000|2021-12-01 15:16:20|412.12|408.02|412.19|408.09|412.28|408.18|412.12|408.02|4
1638371790000|2021-12-01 15:16:30|412.18|408.08|412.22|408.12|412.25|408.15|412.05|407.95|17
1638371800000|2021-12-01 15:16:40|412.23|408.13|412.36|408.26|412.36|408.26|412.14|408.04|9
1638371810000|2021-12-01 15:16:50|412.32|408.22|412.28|408.18|412.37|408.27|412.22|408.12|23
1638371820000|2021-12-01 15:17:00|412.32|408.22|412.37|408.27|412.37|408.27|412.16|408.06|22
1638371830000|2021-12-01 15:17:10|412.25|408.15|412.37|408.27|412.45|408.35|412.25|408.15|16
1638371840000|2021-12-01 15:17:20|412.38|408.28|412.28|408.18|412.48|408.38|412.22|408.12|17
1638371850000|2021-12-01 15:17:30|412.29|408.19|412.14|408.04|412.4|408.3|412.12|408.02|12
1638371860000|2021-12-01 15:17:40|412.1|408|412.15|408.05|412.28|408.18|412.07|407.97|9
1638371870000|2021-12-01 15:17:50|412.14|408.04|411.84|407.74|412.16|408.06|411.83|407.73|17
1638371880000|2021-12-01 15:18:00|411.87|407.77|411.93|407.83|411.94|407.84|411.87|407.77|10
1638371890000|2021-12-01 15:18:10|411.94|407.84|411.78|407.68|411.94|407.84|411.65|407.55|19
1638371900000|2021-12-01 15:18:20|411.74|407.64|411.63|407.53|411.75|407.65|411.6|407.5|11
1638371910000|2021-12-01 15:18:30|411.64|407.54|411.66|407.56|411.74|407.64|411.6|407.5|21
1638371920000|2021-12-01 15:18:40|411.64|407.54|411.73|407.63|411.76|407.66|411.61|407.51|6
1638371930000|2021-12-01 15:18:50|411.57|407.47|411.68|407.58|411.68|407.58|411.55|407.45|9
1638371940000|2021-12-01 15:19:00|411.67|407.57|411.48|407.38|411.68|407.58|411.45|407.35|16
1638371950000|2021-12-01 15:19:10|411.46|407.36|411.25|407.15|411.49|407.39|411.24|407.14|26
1638371960000|2021-12-01 15:19:20|411.26|407.16|411.09|406.99|411.26|407.16|410.97|406.87|25
1638371970000|2021-12-01 15:19:30|411.08|406.98|411.09|406.99|411.13|407.03|410.97|406.87|20
1638371980000|2021-12-01 15:19:40|411.1|407|411.26|407.16|411.26|407.16|411.09|406.99|18
1638371990000|2021-12-01 15:19:50|411.25|407.15|411.09|406.99|411.29|407.19|411.09|406.99|14
1638372000000|2021-12-01 15:20:00|411.1|407|411.16|407.06|411.22|407.12|410.99|406.89|14
1638372010000|2021-12-01 15:20:10|411.15|407.05|411.37|407.27|411.39|407.29|411.04|406.94|15
1638372020000|2021-12-01 15:20:20|411.38|407.28|411.47|407.37|411.47|407.37|411.37|407.27|7
1638372030000|2021-12-01 15:20:30|411.5|407.4|411.73|407.63|411.73|407.63|411.48|407.38|11
1638372040000|2021-12-01 15:20:40|411.72|407.62|411.69|407.59|411.84|407.74|411.66|407.56|21
1638372050000|2021-12-01 15:20:50|411.72|407.62|411.77|407.67|411.79|407.69|411.67|407.57|13
1638372060000|2021-12-01 15:21:00|411.71|407.61|411.49|407.39|411.72|407.62|411.47|407.37|23
1638372070000|2021-12-01 15:21:10|411.59|407.49|411.43|407.33|411.59|407.49|411.39|407.29|11
1638372080000|2021-12-01 15:21:20|411.44|407.34|411.45|407.35|411.48|407.38|411.43|407.33|15
1638372090000|2021-12-01 15:21:30|411.47|407.37|411.5|407.4|411.5|407.4|411.33|407.23|22
1638372100000|2021-12-01 15:21:40|411.49|407.39|411.25|407.15|411.57|407.47|411.25|407.15|23
1638372110000|2021-12-01 15:21:50|411.27|407.17|411.18|407.08|411.27|407.17|411.18|407.08|12
1638372120000|2021-12-01 15:22:00|411.21|407.11|411.22|407.12|411.25|407.15|411.09|406.99|10
1638372130000|2021-12-01 15:22:10|411.18|407.08|411.17|407.07|411.21|407.11|411.14|407.04|10
1638372140000|2021-12-01 15:22:20|411.18|407.08|411.02|406.92|411.31|407.21|411.02|406.92|12
1638372150000|2021-12-01 15:22:30|411.11|407.01|410.98|406.88|411.2|407.1|410.95|406.85|22
1638372160000|2021-12-01 15:22:40|410.99|406.89|411.21|407.11|411.25|407.15|410.95|406.85|19
1638372170000|2021-12-01 15:22:50|411.23|407.13|411.29|407.19|411.36|407.26|411.15|407.05|10
1638372180000|2021-12-01 15:23:00|411.32|407.22|411.32|407.22|411.39|407.29|411.28|407.18|12
1638372190000|2021-12-01 15:23:10|411.31|407.21|411.48|407.38|411.48|407.38|411.28|407.18|12
1638372200000|2021-12-01 15:23:20|411.36|407.26|411.5|407.4|411.5|407.4|411.27|407.17|16
1638372210000|2021-12-01 15:23:30|411.38|407.28|411.38|407.28|411.51|407.41|411.33|407.23|13
1638372220000|2021-12-01 15:23:40|411.41|407.31|411.23|407.13|411.41|407.31|411.23|407.13|15
1638372230000|2021-12-01 15:23:50|411.3|407.2|411.48|407.38|411.51|407.41|411.29|407.19|13
1638372240000|2021-12-01 15:24:00|411.49|407.39|411.4|407.3|411.53|407.43|411.37|407.27|19
1638372250000|2021-12-01 15:24:10|411.38|407.28|411.26|407.16|411.39|407.29|411.26|407.16|10
1638372260000|2021-12-01 15:24:20|411.29|407.19|411.25|407.15|411.36|407.26|411.25|407.15|12
1638372270000|2021-12-01 15:24:30|411.3|407.2|411.36|407.26|411.61|407.51|411.3|407.2|14
1638372280000|2021-12-01 15:24:40|411.38|407.28|411.56|407.46|411.58|407.48|411.38|407.28|14
1638372290000|2021-12-01 15:24:50|411.57|407.47|411.32|407.22|411.59|407.49|411.32|407.22|14
1638372300000|2021-12-01 15:25:00|411.33|407.23|411.43|407.33|411.48|407.38|411.25|407.15|22
1638372310000|2021-12-01 15:25:10|411.44|407.34|411.52|407.42|411.52|407.42|411.33|407.23|12
1638372320000|2021-12-01 15:25:20|411.54|407.44|411.59|407.49|411.66|407.56|411.54|407.44|20
1638372330000|2021-12-01 15:25:30|411.61|407.51|411.6|407.5|411.61|407.51|411.51|407.41|14
1638372340000|2021-12-01 15:25:40|411.74|407.64|412.01|407.91|412.18|408.08|411.74|407.64|26
1638372350000|2021-12-01 15:25:50|412|407.9|412.1|408|412.15|408.05|412|407.9|16
1638372360000|2021-12-01 15:26:00|411.97|407.87|411.9|407.8|412.14|408.04|411.85|407.75|22
1638372370000|2021-12-01 15:26:10|411.94|407.84|411.76|407.66|411.94|407.84|411.7|407.6|21
1638372380000|2021-12-01 15:26:20|411.77|407.67|411.76|407.66|411.79|407.69|411.76|407.66|6
1638372390000|2021-12-01 15:26:30|411.73|407.63|411.77|407.67|411.78|407.68|411.72|407.62|7
1638372400000|2021-12-01 15:26:40|411.76|407.66|411.77|407.67|411.77|407.67|411.76|407.66|2
1638372410000|2021-12-01 15:26:50|411.75|407.65|411.74|407.64|411.83|407.73|411.71|407.61|14
1638372420000|2021-12-01 15:27:00|411.76|407.66|411.7|407.6|411.81|407.71|411.65|407.55|18
1638372430000|2021-12-01 15:27:10|411.64|407.54|411.66|407.56|411.78|407.68|411.64|407.54|17
1638372440000|2021-12-01 15:27:20|411.64|407.54|411.61|407.51|411.66|407.56|411.6|407.5|10
1638372450000|2021-12-01 15:27:30|411.68|407.58|411.74|407.64|411.76|407.66|411.63|407.53|19
1638372460000|2021-12-01 15:27:40|411.75|407.65|411.87|407.77|411.9|407.8|411.75|407.65|19
1638372470000|2021-12-01 15:27:50|411.88|407.78|412.06|407.96|412.06|407.96|411.85|407.75|12
1638372480000|2021-12-01 15:28:00|412.05|407.95|412.03|407.93|412.09|407.99|411.99|407.89|10
1638372490000|2021-12-01 15:28:10|412.01|407.91|411.99|407.89|412.06|407.96|411.98|407.88|9
1638372500000|2021-12-01 15:28:20|412.09|407.99|412.14|408.04|412.2|408.1|411.83|407.73|19
1638372510000|2021-12-01 15:28:30|412.09|407.99|412.12|408.02|412.14|408.04|412.07|407.97|12
1638372520000|2021-12-01 15:28:40|412.15|408.05|412.23|408.13|412.28|408.18|412.14|408.04|12
1638372530000|2021-12-01 15:28:50|412.19|408.09|412.17|408.07|412.23|408.13|412.17|408.07|8
1638372540000|2021-12-01 15:29:00|412.2|408.1|412.3|408.2|412.32|408.22|412.13|408.03|17
1638372550000|2021-12-01 15:29:10|412.32|408.22|412.33|408.23|412.37|408.27|412.29|408.19|6
1638372560000|2021-12-01 15:29:20|412.36|408.26|412.39|408.29|412.43|408.33|412.34|408.24|18
1638372570000|2021-12-01 15:29:30|412.4|408.3|412.6|408.5|412.6|408.5|412.35|408.25|8
1638372580000|2021-12-01 15:29:40|412.49|408.39|412.63|408.53|412.63|408.53|412.44|408.34|12
1638372590000|2021-12-01 15:29:50|412.49|408.39|412.27|408.17|412.59|408.49|412.27|408.17|18
1638372600000|2021-12-01 15:30:00|412.3|408.2|412.4|408.3|412.41|408.31|412.27|408.17|18
1638372610000|2021-12-01 15:30:10|412.41|408.31|412.47|408.37|412.5|408.4|412.36|408.26|16
1638372620000|2021-12-01 15:30:20|412.48|408.38|412.81|408.71|412.81|408.71|412.47|408.37|20
1638372630000|2021-12-01 15:30:30|412.65|408.55|412.72|408.62|412.93|408.83|412.65|408.55|25
1638372640000|2021-12-01 15:30:40|412.64|408.54|412.74|408.64|412.86|408.76|412.58|408.48|25
1638372650000|2021-12-01 15:30:50|412.76|408.66|412.73|408.63|412.78|408.68|412.57|408.47|20
1638372660000|2021-12-01 15:31:00|412.71|408.61|412.9|408.8|413.08|408.98|412.71|408.61|14
1638372670000|2021-12-01 15:31:10|412.91|408.81|413.09|408.99|413.1|409|412.86|408.76|12
1638372680000|2021-12-01 15:31:20|413.1|409|413.1|409|413.13|409.03|413.1|409|10
1638372690000|2021-12-01 15:31:30|413.07|408.97|412.89|408.79|413.07|408.97|412.81|408.71|17
1638372700000|2021-12-01 15:31:40|412.87|408.77|413|408.9|413.05|408.95|412.87|408.77|10
1638372710000|2021-12-01 15:31:50|412.99|408.89|412.73|408.63|412.99|408.89|412.71|408.61|19
1638372720000|2021-12-01 15:32:00|412.76|408.66|412.85|408.75|412.95|408.85|412.74|408.64|21
1638372730000|2021-12-01 15:32:10|412.83|408.73|412.9|408.8|412.95|408.85|412.75|408.65|32
1638372740000|2021-12-01 15:32:20|412.83|408.73|412.81|408.71|412.85|408.75|412.81|408.71|8
1638372750000|2021-12-01 15:32:30|412.85|408.75|412.95|408.85|412.99|408.89|412.76|408.66|18
1638372760000|2021-12-01 15:32:40|412.97|408.87|412.89|408.79|413|408.9|412.85|408.75|24
1638372770000|2021-12-01 15:32:50|412.87|408.77|412.88|408.78|412.99|408.89|412.85|408.75|16
1638372780000|2021-12-01 15:33:00|412.89|408.79|412.88|408.78|412.92|408.82|412.83|408.73|16
1638372790000|2021-12-01 15:33:10|412.89|408.79|412.75|408.65|412.89|408.79|412.75|408.65|15
1638372800000|2021-12-01 15:33:20|412.91|408.81|412.76|408.66|412.91|408.81|412.68|408.58|20
1638372810000|2021-12-01 15:33:30|412.77|408.67|412.81|408.71|412.84|408.74|412.73|408.63|11
1638372820000|2021-12-01 15:33:40|412.8|408.7|412.8|408.7|412.89|408.79|412.79|408.69|7
1638372830000|2021-12-01 15:33:50|412.79|408.69|412.8|408.7|412.82|408.72|412.76|408.66|21
1638372840000|2021-12-01 15:34:00|412.76|408.66|412.79|408.69|412.81|408.71|412.76|408.66|16
1638372850000|2021-12-01 15:34:10|412.8|408.7|412.75|408.65|412.88|408.78|412.6|408.5|30
1638372860000|2021-12-01 15:34:20|412.74|408.64|412.82|408.72|412.87|408.77|412.71|408.61|20
1638372870000|2021-12-01 15:34:30|412.73|408.63|412.85|408.75|412.87|408.77|412.73|408.63|10
1638372880000|2021-12-01 15:34:40|412.84|408.74|412.75|408.65|412.87|408.77|412.75|408.65|7
1638372890000|2021-12-01 15:34:50|412.74|408.64|412.35|408.25|412.74|408.64|412.23|408.13|20
1638372900000|2021-12-01 15:35:00|412.3|408.2|412.32|408.22|412.42|408.32|412.19|408.09|29
1638372910000|2021-12-01 15:35:10|412.31|408.21|412.26|408.16|412.33|408.23|412.23|408.13|8
1638372920000|2021-12-01 15:35:20|412.29|408.19|412.31|408.21|412.35|408.25|412.14|408.04|20
1638372930000|2021-12-01 15:35:30|412.29|408.19|412.17|408.07|412.36|408.26|412.16|408.06|11
1638372940000|2021-12-01 15:35:40|412.11|408.01|412.29|408.19|412.34|408.24|412.11|408.01|17
1638372950000|2021-12-01 15:35:50|412.3|408.2|412.47|408.37|412.53|408.43|412.09|407.99|26
1638372960000|2021-12-01 15:36:00|412.4|408.3|412.26|408.16|412.51|408.41|412.25|408.15|22
1638372970000|2021-12-01 15:36:10|412.41|408.31|412.5|408.4|412.54|408.44|412.38|408.28|14
1638372980000|2021-12-01 15:36:20|412.54|408.44|412.54|408.44|412.57|408.47|412.53|408.43|6
1638372990000|2021-12-01 15:36:30|412.5|408.4|412.05|407.95|412.54|408.44|411.97|407.87|21
1638373000000|2021-12-01 15:36:40|411.91|407.81|412.03|407.93|412.12|408.02|411.91|407.81|28
1638373010000|2021-12-01 15:36:50|412.04|407.94|411.88|407.78|412.14|408.04|411.82|407.72|20
1638373020000|2021-12-01 15:37:00|411.92|407.82|411.76|407.66|412.08|407.98|411.76|407.66|21
1638373030000|2021-12-01 15:37:10|411.74|407.64|411.85|407.75|411.88|407.78|411.74|407.64|18
1638373040000|2021-12-01 15:37:20|411.84|407.74|411.69|407.59|411.84|407.74|411.66|407.56|19
1638373050000|2021-12-01 15:37:30|411.7|407.6|411.77|407.67|411.77|407.67|411.69|407.59|15
1638373060000|2021-12-01 15:37:40|411.74|407.64|411.73|407.63|411.77|407.67|411.72|407.62|10
1638373070000|2021-12-01 15:37:50|411.74|407.64|411.94|407.84|411.96|407.86|411.74|407.64|12
1638373080000|2021-12-01 15:38:00|411.9|407.8|411.9|407.8|412.04|407.94|411.88|407.78|20
1638373090000|2021-12-01 15:38:10|411.92|407.82|411.96|407.86|412|407.9|411.87|407.77|19
1638373100000|2021-12-01 15:38:20|411.98|407.88|411.92|407.82|412|407.9|411.91|407.81|12
1638373110000|2021-12-01 15:38:30|411.83|407.73|411.86|407.76|412.02|407.92|411.81|407.71|15
1638373120000|2021-12-01 15:38:40|411.9|407.8|411.89|407.79|412.01|407.91|411.85|407.75|8
1638373130000|2021-12-01 15:38:50|411.9|407.8|411.86|407.76|411.94|407.84|411.86|407.76|13
1638373140000|2021-12-01 15:39:00|411.83|407.73|411.67|407.57|411.99|407.89|411.66|407.56|17
1638373150000|2021-12-01 15:39:10|411.69|407.59|411.62|407.52|411.71|407.61|411.4|407.3|22
1638373160000|2021-12-01 15:39:20|411.41|407.31|411.43|407.33|411.54|407.44|411.35|407.25|17
1638373170000|2021-12-01 15:39:30|411.4|407.3|411.6|407.5|411.6|407.5|411.4|407.3|16
1638373180000|2021-12-01 15:39:40|411.57|407.47|411.47|407.37|411.59|407.49|411.42|407.32|17
1638373190000|2021-12-01 15:39:50|411.46|407.36|411.42|407.32|411.54|407.44|411.38|407.28|23
1638373200000|2021-12-01 15:40:00|411.41|407.31|411.14|407.04|411.41|407.31|411.02|406.92|30
1638373210000|2021-12-01 15:40:10|411.11|407.01|410.97|406.87|411.19|407.09|410.89|406.79|27
1638373220000|2021-12-01 15:40:20|410.99|406.89|411.03|406.93|411.06|406.96|410.96|406.86|21
1638373230000|2021-12-01 15:40:30|411.06|406.96|410.98|406.88|411.11|407.01|410.98|406.88|19
1638373240000|2021-12-01 15:40:40|411.01|406.91|410.95|406.85|411.03|406.93|410.92|406.82|23
1638373250000|2021-12-01 15:40:50|410.97|406.87|411.15|407.05|411.16|407.06|410.96|406.86|25
1638373260000|2021-12-01 15:41:00|410.99|406.89|411.48|407.38|411.48|407.38|410.98|406.88|24
1638373270000|2021-12-01 15:41:10|411.47|407.37|411.56|407.46|411.57|407.47|411.25|407.15|23
1638373280000|2021-12-01 15:41:20|411.62|407.52|411.69|407.59|411.78|407.68|411.5|407.4|18
1638373290000|2021-12-01 15:41:30|411.68|407.58|411.47|407.37|411.84|407.74|411.47|407.37|27
1638373300000|2021-12-01 15:41:40|411.44|407.34|411.5|407.4|411.5|407.4|411.39|407.29|15
1638373310000|2021-12-01 15:41:50|411.51|407.41|411.58|407.48|411.67|407.57|411.5|407.4|21
1638373320000|2021-12-01 15:42:00|411.6|407.5|411.5|407.4|411.8|407.7|411.46|407.36|27
1638373330000|2021-12-01 15:42:10|411.47|407.37|411.75|407.65|411.86|407.76|411.47|407.37|22
1638373340000|2021-12-01 15:42:20|411.74|407.64|411.88|407.78|411.9|407.8|411.74|407.64|12
1638373350000|2021-12-01 15:42:30|411.89|407.79|412.08|407.98|412.2|408.1|411.89|407.79|24
1638373360000|2021-12-01 15:42:40|412.02|407.92|411.9|407.8|412.04|407.94|411.86|407.76|29
1638373370000|2021-12-01 15:42:50|411.86|407.76|411.61|407.51|411.91|407.81|411.61|407.51|19
1638373380000|2021-12-01 15:43:00|411.64|407.54|411.77|407.67|411.88|407.78|411.64|407.54|15
1638373390000|2021-12-01 15:43:10|411.78|407.68|411.66|407.56|411.86|407.76|411.65|407.55|18
1638373400000|2021-12-01 15:43:20|411.7|407.6|411.8|407.7|411.84|407.74|411.67|407.57|24
1638373410000|2021-12-01 15:43:30|411.79|407.69|411.82|407.72|411.86|407.76|411.75|407.65|15
1638373420000|2021-12-01 15:43:40|411.84|407.74|411.71|407.61|411.84|407.74|411.63|407.53|21
1638373430000|2021-12-01 15:43:50|411.75|407.65|411.69|407.59|411.8|407.7|411.54|407.44|22
1638373440000|2021-12-01 15:44:00|411.71|407.61|411.68|407.58|411.93|407.83|411.68|407.58|19
1638373450000|2021-12-01 15:44:10|411.71|407.61|411.56|407.46|411.73|407.63|411.5|407.4|26
1638373460000|2021-12-01 15:44:20|411.62|407.52|411.54|407.44|411.7|407.6|411.49|407.39|29
1638373470000|2021-12-01 15:44:30|411.55|407.45|411.6|407.5|411.63|407.53|411.55|407.45|12
1638373480000|2021-12-01 15:44:40|411.62|407.52|411.59|407.49|411.62|407.52|411.57|407.47|8
1638373490000|2021-12-01 15:44:50|411.57|407.47|411.43|407.33|411.61|407.51|411.3|407.2|22
1638373500000|2021-12-01 15:45:00|411.48|407.38|411.51|407.41|411.58|407.48|411.43|407.33|12
1638373510000|2021-12-01 15:45:10|411.46|407.36|411.59|407.49|411.62|407.52|411.4|407.3|14
1638373520000|2021-12-01 15:45:20|411.53|407.43|411.56|407.46|411.59|407.49|411.52|407.42|6
1638373530000|2021-12-01 15:45:30|411.55|407.45|411.66|407.56|411.69|407.59|411.49|407.39|9
1638373540000|2021-12-01 15:45:40|411.68|407.58|411.43|407.33|411.68|407.58|411.33|407.23|25
1638373550000|2021-12-01 15:45:50|411.46|407.36|411.58|407.48|411.58|407.48|411.45|407.35|16
1638373560000|2021-12-01 15:46:00|411.54|407.44|411.54|407.44|411.56|407.46|411.53|407.43|4
1638373570000|2021-12-01 15:46:10|411.55|407.45|411.66|407.56|411.75|407.65|411.44|407.34|14
1638373580000|2021-12-01 15:46:20|411.64|407.54|411.81|407.71|411.82|407.72|411.6|407.5|20
1638373590000|2021-12-01 15:46:30|411.82|407.72|411.96|407.86|411.97|407.87|411.78|407.68|19
1638373600000|2021-12-01 15:46:40|411.93|407.83|411.93|407.83|411.96|407.86|411.93|407.83|3
1638373610000|2021-12-01 15:46:50|411.97|407.87|412.21|408.11|412.22|408.12|411.97|407.87|15
1638373620000|2021-12-01 15:47:00|412.2|408.1|412.33|408.23|412.39|408.29|412.18|408.08|21
1638373630000|2021-12-01 15:47:10|412.18|408.08|412.23|408.13|412.41|408.31|412.18|408.08|11
1638373640000|2021-12-01 15:47:20|412.22|408.12|412.22|408.12|412.26|408.16|412.22|408.12|9
1638373650000|2021-12-01 15:47:30|412.17|408.07|412.39|408.29|412.4|408.3|412.1|408|14
1638373660000|2021-12-01 15:47:40|412.37|408.27|412.32|408.22|412.38|408.28|411.96|407.86|21
1638373670000|2021-12-01 15:47:50|412.33|408.23|412.08|407.98|412.33|408.23|412.06|407.96|16
1638373680000|2021-12-01 15:48:00|412.09|407.99|412.07|407.97|412.12|408.02|412.07|407.97|4
1638373690000|2021-12-01 15:48:10|412.09|407.99|412.11|408.01|412.11|408.01|412.02|407.92|7
1638373700000|2021-12-01 15:48:20|412.12|408.02|412.18|408.08|412.27|408.17|412.11|408.01|24
1638373710000|2021-12-01 15:48:30|412.25|408.15|412.14|408.04|412.29|408.19|412.14|408.04|7
1638373720000|2021-12-01 15:48:40|412.1|408|412.28|408.18|412.4|408.3|412.1|408|10
1638373730000|2021-12-01 15:48:50|412.26|408.16|412.28|408.18|412.38|408.28|412.2|408.1|11
1638373740000|2021-12-01 15:49:00|412.25|408.15|412.07|407.97|412.27|408.17|411.88|407.78|19
1638373750000|2021-12-01 15:49:10|412.06|407.96|411.96|407.86|412.13|408.03|411.8|407.7|20
1638373760000|2021-12-01 15:49:20|411.93|407.83|411.83|407.73|411.96|407.86|411.72|407.62|25
1638373770000|2021-12-01 15:49:30|411.8|407.7|411.84|407.74|412.03|407.93|411.78|407.68|14
1638373780000|2021-12-01 15:49:40|411.87|407.77|411.89|407.79|412.05|407.95|411.85|407.75|12
1638373790000|2021-12-01 15:49:50|411.87|407.77|412.2|408.1|412.4|408.3|411.87|407.77|22
1638373800000|2021-12-01 15:50:00|412.14|408.04|412.11|408.01|412.35|408.25|412.11|408.01|13
1638373810000|2021-12-01 15:50:10|412.09|407.99|412.27|408.17|412.28|408.18|412.09|407.99|14
1638373820000|2021-12-01 15:50:20|412.3|408.2|412.4|408.3|412.4|408.3|412.2|408.1|8
1638373830000|2021-12-01 15:50:30|412.38|408.28|412.44|408.34|412.44|408.34|412.19|408.09|20
1638373840000|2021-12-01 15:50:40|412.43|408.33|412.56|408.46|412.57|408.47|412.4|408.3|12
1638373850000|2021-12-01 15:50:50|412.33|408.23|412.16|408.06|412.45|408.35|412.16|408.06|11
1638373860000|2021-12-01 15:51:00|412.09|407.99|412.08|407.98|412.11|408.01|411.95|407.85|13
1638373870000|2021-12-01 15:51:10|412.05|407.95|412|407.9|412.05|407.95|411.95|407.85|18
1638373880000|2021-12-01 15:51:20|411.99|407.89|411.83|407.73|412.01|407.91|411.83|407.73|12
1638373890000|2021-12-01 15:51:30|411.86|407.76|411.83|407.73|411.86|407.76|411.82|407.72|10
1638373900000|2021-12-01 15:51:40|411.81|407.71|411.86|407.76|411.88|407.78|411.81|407.71|7
1638373910000|2021-12-01 15:51:50|411.79|407.69|411.96|407.86|412.08|407.98|411.79|407.69|12
1638373920000|2021-12-01 15:52:00|411.89|407.79|412.05|407.95|412.13|408.03|411.89|407.79|10
1638373930000|2021-12-01 15:52:10|412.1|408|412.05|407.95|412.14|408.04|412.02|407.92|10
1638373940000|2021-12-01 15:52:20|412.27|408.17|412.45|408.35|412.45|408.35|412.12|408.02|30
1638373950000|2021-12-01 15:52:30|412.5|408.4|412.47|408.37|412.59|408.49|412.4|408.3|31
1638373960000|2021-12-01 15:52:40|412.4|408.3|412.37|408.27|412.47|408.37|412.31|408.21|25
1638373970000|2021-12-01 15:52:50|412.36|408.26|412.29|408.19|412.43|408.33|412.24|408.14|21
1638373980000|2021-12-01 15:53:00|412.3|408.2|412.06|407.96|412.31|408.21|412.06|407.96|13
1638373990000|2021-12-01 15:53:10|411.96|407.86|412.06|407.96|412.09|407.99|411.96|407.86|9
1638374000000|2021-12-01 15:53:20|412.02|407.92|412.16|408.06|412.16|408.06|412|407.9|6
1638374010000|2021-12-01 15:53:30|412.13|408.03|411.84|407.74|412.15|408.05|411.84|407.74|15
1638374020000|2021-12-01 15:53:40|411.87|407.77|412.04|407.94|412.17|408.07|411.87|407.77|27
1638374030000|2021-12-01 15:53:50|411.92|407.82|412.02|407.92|412.02|407.92|411.92|407.82|7
1638374040000|2021-12-01 15:54:00|412.04|407.94|412.05|407.95|412.06|407.96|412.04|407.94|3
1638374050000|2021-12-01 15:54:10|412.04|407.94|412.12|408.02|412.14|408.04|412.02|407.92|20
1638374060000|2021-12-01 15:54:20|412.02|407.92|412.1|408|412.1|408|412|407.9|9
1638374070000|2021-12-01 15:54:30|412.04|407.94|412.1|408|412.1|408|411.97|407.87|19
1638374080000|2021-12-01 15:54:40|412.09|407.99|412.2|408.1|412.35|408.25|412.09|407.99|17
1638374090000|2021-12-01 15:54:50|412.19|408.09|412.14|408.04|412.38|408.28|412.11|408.01|20
1638374100000|2021-12-01 15:55:00|412.1|408|412.22|408.12|412.23|408.13|412.02|407.92|15
1638374110000|2021-12-01 15:55:10|412.21|408.11|412.15|408.05|412.22|408.12|412.04|407.94|12
1638374120000|2021-12-01 15:55:20|412.13|408.03|412.03|407.93|412.13|408.03|412.01|407.91|14
1638374130000|2021-12-01 15:55:30|412|407.9|411.91|407.81|412.03|407.93|411.91|407.81|21
1638374140000|2021-12-01 15:55:40|411.87|407.77|411.89|407.79|411.95|407.85|411.85|407.75|12
1638374150000|2021-12-01 15:55:50|411.91|407.81|411.91|407.81|411.94|407.84|411.88|407.78|8
1638374160000|2021-12-01 15:56:00|411.88|407.78|411.78|407.68|411.89|407.79|411.78|407.68|10
1638374170000|2021-12-01 15:56:10|411.82|407.72|411.6|407.5|411.84|407.74|411.6|407.5|9
1638374180000|2021-12-01 15:56:20|411.62|407.52|411.77|407.67|411.81|407.71|411.55|407.45|23
1638374190000|2021-12-01 15:56:30|411.75|407.65|411.69|407.59|411.84|407.74|411.65|407.55|14
1638374200000|2021-12-01 15:56:40|411.7|407.6|411.57|407.47|411.7|407.6|411.55|407.45|15
1638374210000|2021-12-01 15:56:50|411.6|407.5|411.68|407.58|411.8|407.7|411.57|407.47|8
1638374220000|2021-12-01 15:57:00|411.73|407.63|411.9|407.8|411.9|407.8|411.7|407.6|23
1638374230000|2021-12-01 15:57:10|411.89|407.79|411.78|407.68|411.89|407.79|411.75|407.65|17
1638374240000|2021-12-01 15:57:20|411.79|407.69|411.91|407.81|411.96|407.86|411.79|407.69|7
1638374250000|2021-12-01 15:57:30|411.92|407.82|412.05|407.95|412.09|407.99|411.92|407.82|15
1638374260000|2021-12-01 15:57:40|412.06|407.96|412.03|407.93|412.13|408.03|411.98|407.88|20
1638374270000|2021-12-01 15:57:50|412.02|407.92|412.01|407.91|412.08|407.98|412|407.9|15
1638374280000|2021-12-01 15:58:00|411.92|407.82|411.77|407.67|411.92|407.82|411.77|407.67|15
1638374290000|2021-12-01 15:58:10|411.78|407.68|411.62|407.52|411.8|407.7|411.62|407.52|16
1638374300000|2021-12-01 15:58:20|411.64|407.54|411.71|407.61|411.71|407.61|411.62|407.52|32
1638374310000|2021-12-01 15:58:30|411.72|407.62|411.68|407.58|411.73|407.63|411.63|407.53|22
1638374320000|2021-12-01 15:58:40|411.63|407.53|411.95|407.85|411.95|407.85|411.63|407.53|16
1638374330000|2021-12-01 15:58:50|411.93|407.83|411.96|407.86|411.96|407.86|411.91|407.81|7
1638374340000|2021-12-01 15:59:00|412.01|407.91|412.08|407.98|412.08|407.98|411.95|407.85|19
1638374350000|2021-12-01 15:59:10|412.1|408|412.2|408.1|412.32|408.22|412.1|408|17
1638374360000|2021-12-01 15:59:20|412.19|408.09|412.24|408.14|412.3|408.2|412.16|408.06|17
1638374370000|2021-12-01 15:59:30|412.27|408.17|412.16|408.06|412.3|408.2|412.04|407.94|24
1638374380000|2021-12-01 15:59:40|412.15|408.05|412.12|408.02|412.22|408.12|412.12|408.02|20
1638374390000|2021-12-01 15:59:50|412.08|407.98|412.03|407.93|412.09|407.99|412.03|407.93|12
1638374400000|2021-12-01 16:00:00|412.04|407.94|412.04|407.94|412.07|407.97|412.01|407.91|12
1638374410000|2021-12-01 16:00:10|412.05|407.95|412.21|408.11|412.24|408.14|412.05|407.95|12
1638374420000|2021-12-01 16:00:20|412.26|408.16|412.65|408.55|412.68|408.58|412.25|408.15|24
1638374430000|2021-12-01 16:00:30|412.48|408.38|412.42|408.32|412.5|408.4|412.3|408.2|18
1638374440000|2021-12-01 16:00:40|412.37|408.27|412.38|408.28|412.73|408.63|412.36|408.26|21
1638374450000|2021-12-01 16:00:50|412.49|408.39|412.49|408.39|412.61|408.51|412.4|408.3|20
1638374460000|2021-12-01 16:01:00|412.52|408.42|412.45|408.35|412.52|408.42|412.3|408.2|19
1638374470000|2021-12-01 16:01:10|412.44|408.34|412.48|408.38|412.6|408.5|412.38|408.28|24
1638374480000|2021-12-01 16:01:20|412.46|408.36|412.39|408.29|412.5|408.4|412.39|408.29|9
1638374490000|2021-12-01 16:01:30|412.4|408.3|412.48|408.38|412.58|408.48|412.36|408.26|22
1638374500000|2021-12-01 16:01:40|412.38|408.28|412.52|408.42|412.52|408.42|412.38|408.28|9
1638374510000|2021-12-01 16:01:50|412.48|408.38|412.66|408.56|412.72|408.62|412.34|408.24|20
1638374520000|2021-12-01 16:02:00|412.49|408.39|412.39|408.29|412.59|408.49|412.38|408.28|15
1638374530000|2021-12-01 16:02:10|412.36|408.26|412.3|408.2|412.45|408.35|412.29|408.19|17
1638374540000|2021-12-01 16:02:20|412.29|408.19|412|407.9|412.29|408.19|411.96|407.86|14
1638374550000|2021-12-01 16:02:30|411.99|407.89|412.08|407.98|412.23|408.13|411.99|407.89|16
1638374560000|2021-12-01 16:02:40|412.05|407.95|412.2|408.1|412.51|408.41|412.05|407.95|13
1638374570000|2021-12-01 16:02:50|412.28|408.18|412.39|408.29|412.39|408.29|412.2|408.1|6
1638374580000|2021-12-01 16:03:00|412.41|408.31|412.47|408.37|412.49|408.39|412.28|408.18|13
1638374590000|2021-12-01 16:03:10|412.46|408.36|412.45|408.35|412.52|408.42|412.4|408.3|16
1638374600000|2021-12-01 16:03:20|412.48|408.38|412.33|408.23|412.48|408.38|412.33|408.23|12
1638374610000|2021-12-01 16:03:30|412.39|408.29|412.38|408.28|412.47|408.37|412.33|408.23|15
1638374620000|2021-12-01 16:03:40|412.44|408.34|412.48|408.38|412.48|408.38|412.41|408.31|10
1638374630000|2021-12-01 16:03:50|412.45|408.35|412.41|408.31|412.52|408.42|412.41|408.31|17
1638374640000|2021-12-01 16:04:00|412.48|408.38|412.46|408.36|412.5|408.4|412.3|408.2|13
1638374650000|2021-12-01 16:04:10|412.48|408.38|412.32|408.22|412.48|408.38|412.27|408.17|7
1638374660000|2021-12-01 16:04:20|412.35|408.25|412.22|408.12|412.41|408.31|412.21|408.11|15
1638374670000|2021-12-01 16:04:30|412.3|408.2|412.37|408.27|412.37|408.27|412.26|408.16|7
1638374680000|2021-12-01 16:04:40|412.34|408.24|412.1|408|412.34|408.24|412.1|408|8
1638374690000|2021-12-01 16:04:50|412.19|408.09|412.09|407.99|412.19|408.09|412.08|407.98|9
1638374700000|2021-12-01 16:05:00|412.08|407.98|412.13|408.03|412.15|408.05|411.95|407.85|13
1638374710000|2021-12-01 16:05:10|412.14|408.04|411.97|407.87|412.15|408.05|411.96|407.86|10
1638374720000|2021-12-01 16:05:20|412|407.9|411.92|407.82|412|407.9|411.86|407.76|10
1638374730000|2021-12-01 16:05:30|411.88|407.78|411.84|407.74|411.88|407.78|411.84|407.74|3
1638374740000|2021-12-01 16:05:40|411.86|407.76|412.03|407.93|412.03|407.93|411.86|407.76|18
1638374750000|2021-12-01 16:05:50|412.02|407.92|412.14|408.04|412.14|408.04|412.02|407.92|13
1638374760000|2021-12-01 16:06:00|412.08|407.98|412.42|408.32|412.42|408.32|412.01|407.91|19
1638374770000|2021-12-01 16:06:10|412.45|408.35|412.58|408.48|412.59|408.49|412.39|408.29|17
1638374780000|2021-12-01 16:06:20|412.59|408.49|412.9|408.8|412.91|408.81|412.59|408.49|20
1638374790000|2021-12-01 16:06:30|412.88|408.78|412.68|408.58|412.88|408.78|412.65|408.55|19
1638374800000|2021-12-01 16:06:40|412.67|408.57|412.61|408.51|412.69|408.59|412.56|408.46|12
1638374810000|2021-12-01 16:06:50|412.6|408.5|412.86|408.76|412.86|408.76|412.51|408.41|17
1638374820000|2021-12-01 16:07:00|412.74|408.64|412.81|408.71|413.02|408.92|412.74|408.64|28
1638374830000|2021-12-01 16:07:10|412.66|408.56|412.59|408.49|412.66|408.56|412.46|408.36|20
1638374840000|2021-12-01 16:07:20|412.6|408.5|412.68|408.58|412.68|408.58|412.48|408.38|18
1638374850000|2021-12-01 16:07:30|412.64|408.54|412.91|408.81|413.02|408.92|412.62|408.52|27
1638374860000|2021-12-01 16:07:40|412.94|408.84|413.06|408.96|413.08|408.98|412.94|408.84|11
1638374870000|2021-12-01 16:07:50|413.03|408.93|413.01|408.91|413.05|408.95|413.01|408.91|7
1638374880000|2021-12-01 16:08:00|413.02|408.92|413.11|409.01|413.11|409.01|413.01|408.91|14
1638374890000|2021-12-01 16:08:10|413.09|408.99|413.03|408.93|413.12|409.02|413.03|408.93|18
1638374900000|2021-12-01 16:08:20|413.05|408.95|413.09|408.99|413.14|409.04|413.03|408.93|15
1638374910000|2021-12-01 16:08:30|413.11|409.01|413.08|408.98|413.11|409.01|413.07|408.97|9
1638374920000|2021-12-01 16:08:40|413.11|409.01|413.17|409.07|413.23|409.13|413.1|409|11
1638374930000|2021-12-01 16:08:50|413.16|409.06|413.16|409.06|413.18|409.08|413.15|409.05|11
1638374940000|2021-12-01 16:09:00|413.18|409.08|413.2|409.1|413.2|409.1|413.1|409|27
1638374950000|2021-12-01 16:09:10|413.19|409.09|413.16|409.06|413.21|409.11|413.12|409.02|17
1638374960000|2021-12-01 16:09:20|413.17|409.07|413.01|408.91|413.17|409.07|413|408.9|22
1638374970000|2021-12-01 16:09:30|413.03|408.93|413.12|409.02|413.12|409.02|413.03|408.93|11
1638374980000|2021-12-01 16:09:40|413.1|409|413.04|408.94|413.15|409.05|413.03|408.93|19
1638374990000|2021-12-01 16:09:50|413.02|408.92|412.9|408.8|413.02|408.92|412.71|408.61|28
1638375000000|2021-12-01 16:10:00|412.99|408.89|413.07|408.97|413.07|408.97|412.91|408.81|23
1638375010000|2021-12-01 16:10:10|413.06|408.96|413.09|408.99|413.11|409.01|413.05|408.95|14
1638375020000|2021-12-01 16:10:20|413.08|408.98|413.08|408.98|413.09|408.99|413.08|408.98|5
1638375030000|2021-12-01 16:10:30|413.07|408.97|413.1|409|413.11|409.01|413.07|408.97|8
1638375040000|2021-12-01 16:10:40|413.11|409.01|413.21|409.11|413.3|409.2|413.1|409|18
1638375050000|2021-12-01 16:10:50|413.26|409.16|413.29|409.19|413.29|409.19|413.18|409.08|27
1638375060000|2021-12-01 16:11:00|413.31|409.21|413.35|409.25|413.42|409.32|413.3|409.2|27
1638375070000|2021-12-01 16:11:10|413.33|409.23|413.34|409.24|413.38|409.28|413.26|409.16|24
1638375080000|2021-12-01 16:11:20|413.37|409.27|413.35|409.25|413.48|409.38|413.27|409.17|28
1638375090000|2021-12-01 16:11:30|413.32|409.22|413.29|409.19|413.36|409.26|413.19|409.09|18
1638375100000|2021-12-01 16:11:40|413.27|409.17|413.17|409.07|413.27|409.17|413.17|409.07|15
1638375110000|2021-12-01 16:11:50|413.16|409.06|413.29|409.19|413.29|409.19|413.12|409.02|15
1638375120000|2021-12-01 16:12:00|413.28|409.18|413.18|409.08|413.28|409.18|413.09|408.99|21
1638375130000|2021-12-01 16:12:10|413.08|408.98|413.02|408.92|413.17|409.07|412.81|408.71|32
1638375140000|2021-12-01 16:12:20|412.94|408.84|412.97|408.87|413|408.9|412.93|408.83|11
1638375150000|2021-12-01 16:12:30|412.96|408.86|413.29|409.19|413.29|409.19|412.95|408.85|22
1638375160000|2021-12-01 16:12:40|413.26|409.16|413.48|409.38|413.48|409.38|413.23|409.13|23
1638375170000|2021-12-01 16:12:50|413.47|409.37|413.53|409.43|413.54|409.44|413.47|409.37|11
1638375180000|2021-12-01 16:13:00|413.51|409.41|413.29|409.19|413.51|409.41|413.23|409.13|30
1638375190000|2021-12-01 16:13:10|413.3|409.2|413.34|409.24|413.37|409.27|413.21|409.11|23
1638375200000|2021-12-01 16:13:20|413.33|409.23|413.29|409.19|413.33|409.23|413.25|409.15|5
1638375210000|2021-12-01 16:13:30|413.35|409.25|413.27|409.17|413.35|409.25|413.25|409.15|10
1638375220000|2021-12-01 16:13:40|413.26|409.16|413.29|409.19|413.33|409.23|413.24|409.14|10
1638375230000|2021-12-01 16:13:50|413.28|409.18|413.28|409.18|413.3|409.2|413.26|409.16|11
1638375240000|2021-12-01 16:14:00|413.29|409.19|413.34|409.24|413.36|409.26|413.25|409.15|16
1638375250000|2021-12-01 16:14:10|413.43|409.33|413.38|409.28|413.49|409.39|413.34|409.24|15
1638375260000|2021-12-01 16:14:20|413.36|409.26|413.39|409.29|413.52|409.42|413.36|409.26|21
1638375270000|2021-12-01 16:14:30|413.47|409.37|413.41|409.31|413.47|409.37|413.39|409.29|12
1638375280000|2021-12-01 16:14:40|413.4|409.3|413.31|409.21|413.42|409.32|413.3|409.2|11
1638375290000|2021-12-01 16:14:50|413.32|409.22|413.31|409.21|413.32|409.22|413.31|409.21|2
1638375300000|2021-12-01 16:15:00|413.32|409.22|413.27|409.17|413.34|409.24|413.19|409.09|11
1638375310000|2021-12-01 16:15:10|413.24|409.14|413|408.9|413.28|409.18|412.93|408.83|27
1638375320000|2021-12-01 16:15:20|412.92|408.82|413.02|408.92|413.13|409.03|412.92|408.82|16
1638375330000|2021-12-01 16:15:30|412.99|408.89|413.32|409.22|413.44|409.34|412.95|408.85|32
1638375340000|2021-12-01 16:15:40|413.33|409.23|413.49|409.39|413.55|409.45|413.33|409.23|30
1638375350000|2021-12-01 16:15:50|413.5|409.4|413.5|409.4|413.62|409.52|413.43|409.33|17
1638375360000|2021-12-01 16:16:00|413.48|409.38|413.53|409.43|413.53|409.43|413.39|409.29|22
1638375370000|2021-12-01 16:16:10|413.52|409.42|413.5|409.4|413.52|409.42|413.5|409.4|7
1638375380000|2021-12-01 16:16:20|413.49|409.39|413.61|409.51|413.62|409.52|413.46|409.36|20
1638375390000|2021-12-01 16:16:30|413.57|409.47|413.57|409.47|413.58|409.48|413.55|409.45|7
1638375400000|2021-12-01 16:16:40|413.55|409.45|413.58|409.48|413.61|409.51|413.55|409.45|15
1638375410000|2021-12-01 16:16:50|413.59|409.49|413.65|409.55|413.65|409.55|413.54|409.44|12
1638375420000|2021-12-01 16:17:00|413.69|409.59|413.66|409.56|413.69|409.59|413.6|409.5|12
1638375430000|2021-12-01 16:17:10|413.65|409.55|413.64|409.54|413.69|409.59|413.64|409.54|6
1638375440000|2021-12-01 16:17:20|413.65|409.55|413.65|409.55|413.67|409.57|413.64|409.54|8
1638375450000|2021-12-01 16:17:30|413.64|409.54|413.64|409.54|413.69|409.59|413.64|409.54|17
1638375460000|2021-12-01 16:17:40|413.62|409.52|413.54|409.44|413.62|409.52|413.54|409.44|7
1638375470000|2021-12-01 16:17:50|413.49|409.39|413.15|409.05|413.5|409.4|413.14|409.04|19
1638375480000|2021-12-01 16:18:00|413.2|409.1|413.27|409.17|413.29|409.19|413.1|409|15
1638375490000|2021-12-01 16:18:10|413.28|409.18|413.26|409.16|413.37|409.27|413.19|409.09|16
1638375500000|2021-12-01 16:18:20|413.27|409.17|413.45|409.35|413.47|409.37|413.27|409.17|15
1638375510000|2021-12-01 16:18:30|413.47|409.37|413.36|409.26|413.47|409.37|413.36|409.26|9
1638375520000|2021-12-01 16:18:40|413.34|409.24|413.62|409.52|413.62|409.52|413.33|409.23|24
1638375530000|2021-12-01 16:18:50|413.61|409.51|413.68|409.58|413.69|409.59|413.59|409.49|18
1638375540000|2021-12-01 16:19:00|413.69|409.59|413.74|409.64|413.78|409.68|413.69|409.59|11
1638375550000|2021-12-01 16:19:10|413.76|409.66|413.76|409.66|413.76|409.66|413.73|409.63|7
1638375560000|2021-12-01 16:19:20|413.8|409.7|413.7|409.6|413.83|409.73|413.67|409.57|13
1638375570000|2021-12-01 16:19:30|413.69|409.59|413.61|409.51|413.76|409.66|413.6|409.5|27
1638375580000|2021-12-01 16:19:40|413.59|409.49|413.7|409.6|413.72|409.62|413.56|409.46|19
1638375590000|2021-12-01 16:19:50|413.69|409.59|413.64|409.54|413.72|409.62|413.61|409.51|24
1638375600000|2021-12-01 16:20:00|413.66|409.56|413.55|409.45|413.66|409.56|413.48|409.38|24
1638375610000|2021-12-01 16:20:10|413.57|409.47|413.53|409.43|413.59|409.49|413.52|409.42|17
1638375620000|2021-12-01 16:20:20|413.55|409.45|413.34|409.24|413.55|409.45|413.34|409.24|13
1638375630000|2021-12-01 16:20:30|413.44|409.34|413.24|409.14|413.44|409.34|413.16|409.06|16
1638375640000|2021-12-01 16:20:40|413.23|409.13|413.11|409.01|413.24|409.14|412.93|408.83|23
1638375650000|2021-12-01 16:20:50|413.1|409|412.86|408.76|413.1|409|412.79|408.69|25
1638375660000|2021-12-01 16:21:00|412.92|408.82|412.92|408.82|412.98|408.88|412.84|408.74|19
1638375670000|2021-12-01 16:21:10|412.96|408.86|412.97|408.87|413.07|408.97|412.79|408.69|25
1638375680000|2021-12-01 16:21:20|412.98|408.88|412.98|408.88|413.06|408.96|412.8|408.7|21
1638375690000|2021-12-01 16:21:30|413.15|409.05|413.17|409.07|413.29|409.19|412.92|408.82|20
1638375700000|2021-12-01 16:21:40|413.11|409.01|412.82|408.72|413.15|409.05|412.81|408.71|21
1638375710000|2021-12-01 16:21:50|412.81|408.71|412.9|408.8|413|408.9|412.74|408.64|18
1638375720000|2021-12-01 16:22:00|413.05|408.95|413.21|409.11|413.27|409.17|413.01|408.91|19
1638375730000|2021-12-01 16:22:10|413.18|409.08|413.04|408.94|413.42|409.32|413.04|408.94|17
1638375740000|2021-12-01 16:22:20|413.05|408.95|413.14|409.04|413.19|409.09|413.04|408.94|11
1638375750000|2021-12-01 16:22:30|413.12|409.02|413.21|409.11|413.28|409.18|413.1|409|19
1638375760000|2021-12-01 16:22:40|413.25|409.15|413.29|409.19|413.31|409.21|413.19|409.09|12
1638375770000|2021-12-01 16:22:50|413.27|409.17|413.25|409.15|413.3|409.2|413.24|409.14|14
1638375780000|2021-12-01 16:23:00|413.24|409.14|413.37|409.27|413.37|409.27|413.06|408.96|16
1638375790000|2021-12-01 16:23:10|413.38|409.28|413.39|409.29|413.45|409.35|413.32|409.22|18
1638375800000|2021-12-01 16:23:20|413.37|409.27|413.26|409.16|413.4|409.3|413.26|409.16|20
1638375810000|2021-12-01 16:23:30|413.25|409.15|412.97|408.87|413.25|409.15|412.97|408.87|13
1638375820000|2021-12-01 16:23:40|412.99|408.89|413|408.9|413.06|408.96|412.94|408.84|13
1638375830000|2021-12-01 16:23:50|412.98|408.88|412.96|408.86|413.06|408.96|412.92|408.82|13
1638375840000|2021-12-01 16:24:00|412.99|408.89|413.01|408.91|413.04|408.94|412.9|408.8|16
1638375850000|2021-12-01 16:24:10|412.98|408.88|413.05|408.95|413.16|409.06|412.94|408.84|17
1638375860000|2021-12-01 16:24:20|413|408.9|412.73|408.63|413.01|408.91|412.73|408.63|21
1638375870000|2021-12-01 16:24:30|412.64|408.54|412.76|408.66|412.84|408.74|412.61|408.51|19
1638375880000|2021-12-01 16:24:40|412.77|408.67|412.72|408.62|412.78|408.68|412.69|408.59|15
1638375890000|2021-12-01 16:24:50|412.7|408.6|412.84|408.74|412.89|408.79|412.62|408.52|15
1638375900000|2021-12-01 16:25:00|412.8|408.7|412.69|408.59|412.95|408.85|412.68|408.58|12
1638375910000|2021-12-01 16:25:10|412.7|408.6|412.7|408.6|412.7|408.6|412.6|408.5|5
1638375920000|2021-12-01 16:25:20|412.71|408.61|412.63|408.53|412.71|408.61|412.63|408.53|8
1638375930000|2021-12-01 16:25:30|412.64|408.54|412.59|408.49|412.72|408.62|412.59|408.49|7
1638375940000|2021-12-01 16:25:40|412.7|408.6|412.7|408.6|412.79|408.69|412.6|408.5|7
1638375950000|2021-12-01 16:25:50|412.71|408.61|412.72|408.62|412.78|408.68|412.7|408.6|13
1638375960000|2021-12-01 16:26:00|412.71|408.61|412.71|408.61|412.74|408.64|412.69|408.59|18
1638375970000|2021-12-01 16:26:10|412.73|408.63|412.76|408.66|412.79|408.69|412.73|408.63|9
1638375980000|2021-12-01 16:26:20|412.75|408.65|412.76|408.66|412.76|408.66|412.73|408.63|4
1638375990000|2021-12-01 16:26:30|412.73|408.63|412.75|408.65|412.75|408.65|412.73|408.63|5
1638376000000|2021-12-01 16:26:40|412.77|408.67|412.75|408.65|412.77|408.67|412.73|408.63|9
1638376010000|2021-12-01 16:26:50|412.76|408.66|412.82|408.72|412.88|408.78|412.76|408.66|16
1638376020000|2021-12-01 16:27:00|412.78|408.68|412.68|408.58|412.82|408.72|412.68|408.58|23
1638376030000|2021-12-01 16:27:10|412.69|408.59|412.6|408.5|412.69|408.59|412.6|408.5|12
1638376040000|2021-12-01 16:27:20|412.59|408.49|412.63|408.53|412.66|408.56|412.58|408.48|10
1638376050000|2021-12-01 16:27:30|412.64|408.54|412.52|408.42|412.64|408.54|412.48|408.38|8
1638376060000|2021-12-01 16:27:40|412.51|408.41|412.5|408.4|412.54|408.44|412.47|408.37|9
1638376070000|2021-12-01 16:27:50|412.49|408.39|412.33|408.23|412.49|408.39|412.33|408.23|14
1638376080000|2021-12-01 16:28:00|412.31|408.21|411.9|407.8|412.33|408.23|411.88|407.78|27
1638376090000|2021-12-01 16:28:10|411.91|407.81|411.9|407.8|411.97|407.87|411.87|407.77|12
1638376100000|2021-12-01 16:28:20|411.91|407.81|412.16|408.06|412.16|408.06|411.8|407.7|21
1638376110000|2021-12-01 16:28:30|412.24|408.14|412.31|408.21|412.31|408.21|412.24|408.14|16
1638376120000|2021-12-01 16:28:40|412.3|408.2|412.28|408.18|412.32|408.22|412.18|408.08|21
1638376130000|2021-12-01 16:28:50|412.26|408.16|412.24|408.14|412.26|408.16|412.23|408.13|14
1638376140000|2021-12-01 16:29:00|412.22|408.12|412.39|408.29|412.46|408.36|412.21|408.11|21
1638376150000|2021-12-01 16:29:10|412.4|408.3|412.42|408.32|412.45|408.35|412.4|408.3|8
1638376160000|2021-12-01 16:29:20|412.43|408.33|412.38|408.28|412.44|408.34|412.38|408.28|9
1638376170000|2021-12-01 16:29:30|412.41|408.31|412.44|408.34|412.44|408.34|412.41|408.31|8
1638376180000|2021-12-01 16:29:40|412.46|408.36|412.34|408.24|412.46|408.36|412.34|408.24|8
1638376190000|2021-12-01 16:29:50|412.29|408.19|412.25|408.15|412.29|408.19|412.25|408.15|5
1638376200000|2021-12-01 16:30:00|412.26|408.16|412.48|408.38|412.51|408.41|412.26|408.16|11
1638376210000|2021-12-01 16:30:10|412.49|408.39|412.34|408.24|412.59|408.49|412.3|408.2|21
1638376220000|2021-12-01 16:30:20|412.36|408.26|412.28|408.18|412.37|408.27|412.24|408.14|23
1638376230000|2021-12-01 16:30:30|412.24|408.14|412.24|408.14|412.32|408.22|412.2|408.1|14
1638376240000|2021-12-01 16:30:40|412.23|408.13|412.13|408.03|412.28|408.18|412.13|408.03|17
1638376250000|2021-12-01 16:30:50|412.12|408.02|412|407.9|412.12|408.02|412|407.9|12
1638376260000|2021-12-01 16:31:00|411.94|407.84|412.01|407.91|412.08|407.98|411.93|407.83|17
1638376270000|2021-12-01 16:31:10|412|407.9|411.7|407.6|412|407.9|411.7|407.6|23
1638376280000|2021-12-01 16:31:20|411.71|407.61|411.74|407.64|411.78|407.68|411.6|407.5|27
1638376290000|2021-12-01 16:31:30|411.7|407.6|411.73|407.63|411.8|407.7|411.7|407.6|12
1638376300000|2021-12-01 16:31:40|411.72|407.62|411.68|407.58|411.73|407.63|411.68|407.58|5
1638376310000|2021-12-01 16:31:50|411.67|407.57|411.69|407.59|411.69|407.59|411.65|407.55|8
1638376320000|2021-12-01 16:32:00|411.7|407.6|411.74|407.64|411.76|407.66|411.7|407.6|7
1638376330000|2021-12-01 16:32:10|411.68|407.58|411.48|407.38|411.68|407.58|411.46|407.36|12
1638376340000|2021-12-01 16:32:20|411.47|407.37|411.47|407.37|411.49|407.39|411.45|407.35|6
1638376350000|2021-12-01 16:32:30|411.5|407.4|411.51|407.41|411.53|407.43|411.48|407.38|19
1638376360000|2021-12-01 16:32:40|411.56|407.46|411.55|407.45|411.56|407.46|411.51|407.41|12
1638376370000|2021-12-01 16:32:50|411.57|407.47|411.57|407.47|411.59|407.49|411.55|407.45|10
1638376380000|2021-12-01 16:33:00|411.58|407.48|411.58|407.48|411.59|407.49|411.58|407.48|5
1638376390000|2021-12-01 16:33:10|411.59|407.49|411.6|407.5|411.64|407.54|411.56|407.46|10
1638376400000|2021-12-01 16:33:20|411.61|407.51|411.77|407.67|411.77|407.67|411.58|407.48|16
1638376410000|2021-12-01 16:33:30|411.76|407.66|411.91|407.81|411.92|407.82|411.76|407.66|13
1638376420000|2021-12-01 16:33:40|411.9|407.8|411.84|407.74|411.9|407.8|411.81|407.71|24
1638376430000|2021-12-01 16:33:50|411.83|407.73|411.87|407.77|411.91|407.81|411.83|407.73|7
1638376440000|2021-12-01 16:34:00|411.86|407.76|411.8|407.7|411.9|407.8|411.78|407.68|23
1638376450000|2021-12-01 16:34:10|411.79|407.69|411.83|407.73|411.85|407.75|411.77|407.67|22
1638376460000|2021-12-01 16:34:20|411.72|407.62|411.49|407.39|411.74|407.64|411.45|407.35|14
1638376470000|2021-12-01 16:34:30|411.47|407.37|411.53|407.43|411.6|407.5|411.47|407.37|17
1638376480000|2021-12-01 16:34:40|411.54|407.44|411.41|407.31|411.54|407.44|411.41|407.31|15
1638376490000|2021-12-01 16:34:50|411.44|407.34|411.28|407.18|411.5|407.4|411.28|407.18|23
1638376500000|2021-12-01 16:35:00|411.22|407.12|411.25|407.15|411.46|407.36|411.22|407.12|24
1638376510000|2021-12-01 16:35:10|411.26|407.16|411.52|407.42|411.52|407.42|411.2|407.1|26
1638376520000|2021-12-01 16:35:20|411.57|407.47|411.69|407.59|411.7|407.6|411.55|407.45|13
1638376530000|2021-12-01 16:35:30|411.71|407.61|411.83|407.73|411.87|407.77|411.45|407.35|23
1638376540000|2021-12-01 16:35:40|411.81|407.71|411.71|407.61|411.84|407.74|411.71|407.61|12
1638376550000|2021-12-01 16:35:50|411.73|407.63|411.79|407.69|411.79|407.69|411.73|407.63|14
1638376560000|2021-12-01 16:36:00|411.77|407.67|411.82|407.72|411.84|407.74|411.76|407.66|10
1638376570000|2021-12-01 16:36:10|411.8|407.7|411.75|407.65|411.81|407.71|411.75|407.65|13
1638376580000|2021-12-01 16:36:20|411.76|407.66|411.81|407.71|411.82|407.72|411.75|407.65|7
1638376590000|2021-12-01 16:36:30|411.82|407.72|411.83|407.73|411.87|407.77|411.77|407.67|22
1638376600000|2021-12-01 16:36:40|411.82|407.72|411.87|407.77|411.87|407.77|411.76|407.66|20
1638376610000|2021-12-01 16:36:50|411.88|407.78|411.73|407.63|411.88|407.78|411.72|407.62|15
1638376620000|2021-12-01 16:37:00|411.79|407.69|411.87|407.77|412.04|407.94|411.77|407.67|23
1638376630000|2021-12-01 16:37:10|411.94|407.84|411.83|407.73|411.98|407.88|411.83|407.73|22
1638376640000|2021-12-01 16:37:20|411.84|407.74|411.93|407.83|411.97|407.87|411.84|407.74|20
1638376650000|2021-12-01 16:37:30|411.96|407.86|411.48|407.38|411.96|407.86|411.26|407.16|30
1638376660000|2021-12-01 16:37:40|411.51|407.41|411.61|407.51|411.72|407.62|411.19|407.09|20
1638376670000|2021-12-01 16:37:50|411.59|407.49|411.32|407.22|411.65|407.55|411.32|407.22|19
1638376680000|2021-12-01 16:38:00|411.36|407.26|411.16|407.06|411.36|407.26|411.04|406.94|21
1638376690000|2021-12-01 16:38:10|411.23|407.13|410.97|406.87|411.31|407.21|410.93|406.83|16
1638376700000|2021-12-01 16:38:20|410.99|406.89|411.53|407.43|411.54|407.44|410.96|406.86|25
1638376710000|2021-12-01 16:38:30|411.52|407.42|411.41|407.31|411.53|407.43|411.25|407.15|8
1638376720000|2021-12-01 16:38:40|411.44|407.34|411.33|407.23|411.44|407.34|411.25|407.15|6
1638376730000|2021-12-01 16:38:50|411.47|407.37|411.5|407.4|411.5|407.4|411.46|407.36|8
1638376740000|2021-12-01 16:39:00|411.58|407.48|411.64|407.54|411.69|407.59|411.5|407.4|5
1638376750000|2021-12-01 16:39:10|411.5|407.4|411.55|407.45|411.73|407.63|411.5|407.4|10
1638376760000|2021-12-01 16:39:20|411.51|407.41|411.33|407.23|411.51|407.41|411.29|407.19|30
1638376770000|2021-12-01 16:39:30|411.39|407.29|411.23|407.13|411.43|407.33|411.23|407.13|7
1638376780000|2021-12-01 16:39:40|411.2|407.1|411.14|407.04|411.24|407.14|411.09|406.99|25
1638376790000|2021-12-01 16:39:50|411.17|407.07|411.05|406.95|411.17|407.07|411|406.9|21
1638376800000|2021-12-01 16:40:00|411.01|406.91|411.11|407.01|411.14|407.04|411|406.9|15
1638376810000|2021-12-01 16:40:10|411.12|407.02|411.08|406.98|411.2|407.1|411.05|406.95|25
1638376820000|2021-12-01 16:40:20|411.12|407.02|411.17|407.07|411.24|407.14|411.06|406.96|16
1638376830000|2021-12-01 16:40:30|411.28|407.18|411.25|407.15|411.28|407.18|411.15|407.05|16
1638376840000|2021-12-01 16:40:40|411.24|407.14|411.25|407.15|411.26|407.16|411.11|407.01|11
1638376850000|2021-12-01 16:40:50|411.22|407.12|411.21|407.11|411.31|407.21|411.18|407.08|14
1638376860000|2021-12-01 16:41:00|411.18|407.08|411.17|407.07|411.23|407.13|410.97|406.87|17
1638376870000|2021-12-01 16:41:10|410.97|406.87|411.14|407.04|411.2|407.1|410.92|406.82|13
1638376880000|2021-12-01 16:41:20|411.12|407.02|411.19|407.09|411.19|407.09|411.1|407|11
1638376890000|2021-12-01 16:41:30|411.18|407.08|411.25|407.15|411.28|407.18|411.18|407.08|7
1638376900000|2021-12-01 16:41:40|411.24|407.14|411.28|407.18|411.31|407.21|411.24|407.14|6
1638376910000|2021-12-01 16:41:50|411.23|407.13|411.33|407.23|411.33|407.23|411.23|407.13|17
1638376920000|2021-12-01 16:42:00|411.3|407.2|411.43|407.33|411.43|407.33|411.3|407.2|6
1638376930000|2021-12-01 16:42:10|411.46|407.36|411.49|407.39|411.5|407.4|411.41|407.31|9
1638376940000|2021-12-01 16:42:20|411.47|407.37|411.62|407.52|411.68|407.58|411.47|407.37|16
1638376950000|2021-12-01 16:42:30|411.61|407.51|411.61|407.51|411.63|407.53|411.6|407.5|4
1638376960000|2021-12-01 16:42:40|411.62|407.52|411.61|407.51|411.63|407.53|411.6|407.5|8
1638376970000|2021-12-01 16:42:50|411.59|407.49|411.46|407.36|411.6|407.5|411.46|407.36|11
1638376980000|2021-12-01 16:43:00|411.45|407.35|411.6|407.5|411.6|407.5|411.45|407.35|17
1638376990000|2021-12-01 16:43:10|411.58|407.48|410.82|406.72|411.59|407.49|410.75|406.65|23
1638377000000|2021-12-01 16:43:20|410.83|406.73|410.76|406.66|410.89|406.79|410.71|406.61|18
1638377010000|2021-12-01 16:43:30|410.73|406.63|410.68|406.58|410.74|406.64|410.68|406.58|7
1638377020000|2021-12-01 16:43:40|410.69|406.59|410.45|406.35|410.69|406.59|410.45|406.35|14
1638377030000|2021-12-01 16:43:50|410.44|406.34|410.58|406.48|410.6|406.5|410.44|406.34|11
1638377040000|2021-12-01 16:44:00|410.6|406.5|410.61|406.51|410.61|406.51|410.55|406.45|21
1638377050000|2021-12-01 16:44:10|410.62|406.52|410.64|406.54|410.64|406.54|410.59|406.49|12
1638377060000|2021-12-01 16:44:20|410.63|406.53|410.59|406.49|410.66|406.56|410.59|406.49|11
1638377070000|2021-12-01 16:44:30|410.58|406.48|410.66|406.56|410.67|406.57|410.54|406.44|15
1638377080000|2021-12-01 16:44:40|410.67|406.57|410.55|406.45|410.68|406.58|410.55|406.45|7
1638377090000|2021-12-01 16:44:50|410.53|406.43|410.59|406.49|410.64|406.54|410.53|406.43|10
1638377100000|2021-12-01 16:45:00|410.58|406.48|410.46|406.36|410.6|406.5|410.4|406.3|9
1638377110000|2021-12-01 16:45:10|410.47|406.37|410.46|406.36|410.47|406.37|410.42|406.32|9
1638377120000|2021-12-01 16:45:20|410.44|406.34|410.57|406.47|410.57|406.47|410.38|406.28|15
1638377130000|2021-12-01 16:45:30|410.61|406.51|410.58|406.48|410.67|406.57|410.5|406.4|14
1638377140000|2021-12-01 16:45:40|410.61|406.51|410.48|406.38|410.62|406.52|410.35|406.25|14
1638377150000|2021-12-01 16:45:50|410.36|406.26|410.43|406.33|410.43|406.33|410.13|406.03|15
1638377160000|2021-12-01 16:46:00|410.41|406.31|410.47|406.37|410.5|406.4|410.37|406.27|17
1638377170000|2021-12-01 16:46:10|410.48|406.38|410.44|406.34|410.53|406.43|410.38|406.28|24
1638377180000|2021-12-01 16:46:20|410.43|406.33|410.41|406.31|410.53|406.43|410.38|406.28|23
1638377190000|2021-12-01 16:46:30|410.37|406.27|410.53|406.43|410.61|406.51|410.37|406.27|23
1638377200000|2021-12-01 16:46:40|410.52|406.42|410.42|406.32|410.55|406.45|410.42|406.32|14
1638377210000|2021-12-01 16:46:50|410.41|406.31|410.42|406.32|410.44|406.34|410.41|406.31|9
1638377220000|2021-12-01 16:47:00|410.4|406.3|410.41|406.31|410.48|406.38|410.39|406.29|5
1638377230000|2021-12-01 16:47:10|410.42|406.32|410.31|406.21|410.46|406.36|410.29|406.19|23
1638377240000|2021-12-01 16:47:20|410.29|406.19|410.35|406.25|410.43|406.33|410.29|406.19|15
1638377250000|2021-12-01 16:47:30|410.34|406.24|410.37|406.27|410.37|406.27|410.32|406.22|13
1638377260000|2021-12-01 16:47:40|410.35|406.25|410.35|406.25|410.4|406.3|410.27|406.17|16
1638377270000|2021-12-01 16:47:50|410.32|406.22|410.29|406.19|410.38|406.28|410.24|406.14|16
1638377280000|2021-12-01 16:48:00|410.27|406.17|410.39|406.29|410.45|406.35|410.19|406.09|14
1638377290000|2021-12-01 16:48:10|410.32|406.22|410.35|406.25|410.43|406.33|410.21|406.11|14
1638377300000|2021-12-01 16:48:20|410.37|406.27|410.28|406.18|410.43|406.33|410.18|406.08|15
1638377310000|2021-12-01 16:48:30|410.25|406.15|410.47|406.37|410.47|406.37|410.25|406.15|16
1638377320000|2021-12-01 16:48:40|410.45|406.35|410.38|406.28|410.45|406.35|410.37|406.27|8
1638377330000|2021-12-01 16:48:50|410.42|406.32|410.35|406.25|410.42|406.32|410.34|406.24|12
1638377340000|2021-12-01 16:49:00|410.36|406.26|410.42|406.32|410.42|406.32|410.36|406.26|7
1638377350000|2021-12-01 16:49:10|410.45|406.35|410.59|406.49|410.62|406.52|410.41|406.31|19
1638377360000|2021-12-01 16:49:20|410.61|406.51|410.54|406.44|410.72|406.62|410.54|406.44|22
1638377370000|2021-12-01 16:49:30|410.58|406.48|410.64|406.54|410.74|406.64|410.58|406.48|11
1638377380000|2021-12-01 16:49:40|410.65|406.55|410.64|406.54|410.7|406.6|410.64|406.54|27
1638377390000|2021-12-01 16:49:50|410.65|406.55|410.59|406.49|410.7|406.6|410.59|406.49|17
1638377400000|2021-12-01 16:50:00|410.58|406.48|410.52|406.42|410.58|406.48|410.46|406.36|18
1638377410000|2021-12-01 16:50:10|410.49|406.39|410.62|406.52|410.68|406.58|410.49|406.39|18
1638377420000|2021-12-01 16:50:20|410.61|406.51|410.71|406.61|410.71|406.61|410.61|406.51|10
1638377430000|2021-12-01 16:50:30|410.7|406.6|410.9|406.8|410.9|406.8|410.69|406.59|26
1638377440000|2021-12-01 16:50:40|410.88|406.78|411|406.9|411.08|406.98|410.88|406.78|9
1638377450000|2021-12-01 16:50:50|410.99|406.89|410.84|406.74|411.01|406.91|410.8|406.7|24
1638377460000|2021-12-01 16:51:00|410.83|406.73|410.74|406.64|410.83|406.73|410.66|406.56|12
1638377470000|2021-12-01 16:51:10|410.75|406.65|410.66|406.56|410.83|406.73|410.66|406.56|20
1638377480000|2021-12-01 16:51:20|410.65|406.55|410.68|406.58|410.7|406.6|410.53|406.43|17
1638377490000|2021-12-01 16:51:30|410.69|406.59|410.66|406.56|410.69|406.59|410.59|406.49|28
1638377500000|2021-12-01 16:51:40|410.65|406.55|410.61|406.51|410.66|406.56|410.56|406.46|24
1638377510000|2021-12-01 16:51:50|410.64|406.54|410.65|406.55|410.71|406.61|410.63|406.53|13
1638377520000|2021-12-01 16:52:00|410.66|406.56|410.7|406.6|410.7|406.6|410.63|406.53|8
1638377530000|2021-12-01 16:52:10|410.69|406.59|410.65|406.55|410.7|406.6|410.65|406.55|3
1638377540000|2021-12-01 16:52:20|410.64|406.54|410.65|406.55|410.65|406.55|410.64|406.54|2
1638377550000|2021-12-01 16:52:30|410.64|406.54|410.45|406.35|410.67|406.57|410.45|406.35|15
1638377560000|2021-12-01 16:52:40|410.42|406.32|410.56|406.46|410.61|406.51|410.42|406.32|12
1638377570000|2021-12-01 16:52:50|410.55|406.45|410.58|406.48|410.6|406.5|410.49|406.39|10
1638377580000|2021-12-01 16:53:00|410.6|406.5|410.27|406.17|410.6|406.5|410.25|406.15|18
1638377590000|2021-12-01 16:53:10|410.34|406.24|410.12|406.02|410.34|406.24|410.11|406.01|13
1638377600000|2021-12-01 16:53:20|410.05|405.95|409.9|405.8|410.05|405.95|409.8|405.7|22
1638377610000|2021-12-01 16:53:30|409.74|405.64|409.7|405.6|409.84|405.74|409.58|405.48|24
1638377620000|2021-12-01 16:53:40|409.59|405.49|409.46|405.36|409.71|405.61|409.46|405.36|21
1638377630000|2021-12-01 16:53:50|409.47|405.37|409.54|405.44|409.54|405.44|409.44|405.34|13
1638377640000|2021-12-01 16:54:00|409.53|405.43|409.47|405.37|409.53|405.43|409.41|405.31|19
1638377650000|2021-12-01 16:54:10|409.48|405.38|409.33|405.23|409.49|405.39|409.28|405.18|10
1638377660000|2021-12-01 16:54:20|409.35|405.25|409.2|405.1|409.38|405.28|409.2|405.1|17
1638377670000|2021-12-01 16:54:30|409.21|405.11|409.36|405.26|409.36|405.26|409|404.9|21
1638377680000|2021-12-01 16:54:40|409.35|405.25|409.21|405.11|409.36|405.26|409.2|405.1|17
1638377690000|2021-12-01 16:54:50|409.2|405.1|409.08|404.98|409.2|405.1|409.05|404.95|8
1638377700000|2021-12-01 16:55:00|409.12|405.02|409.18|405.08|409.28|405.18|409|404.9|20
1638377710000|2021-12-01 16:55:10|409.17|405.07|409.2|405.1|409.24|405.14|409.1|405|17
1638377720000|2021-12-01 16:55:20|409.11|405.01|409.33|405.23|409.33|405.23|409.08|404.98|17
1638377730000|2021-12-01 16:55:30|409.18|405.08|409.06|404.96|409.31|405.21|408.95|404.85|23
1638377740000|2021-12-01 16:55:40|409.07|404.97|408.84|404.74|409.07|404.97|408.84|404.74|15
1638377750000|2021-12-01 16:55:50|408.83|404.73|408.95|404.85|409.07|404.97|408.83|404.73|20
1638377760000|2021-12-01 16:56:00|408.97|404.87|408.94|404.84|409.03|404.93|408.9|404.8|19
1638377770000|2021-12-01 16:56:10|408.93|404.83|409.11|405.01|409.19|405.09|408.92|404.82|22
1638377780000|2021-12-01 16:56:20|409.14|405.04|408.97|404.87|409.16|405.06|408.93|404.83|22
1638377790000|2021-12-01 16:56:30|408.95|404.85|408.94|404.84|408.98|404.88|408.93|404.83|15
1638377800000|2021-12-01 16:56:40|408.97|404.87|408.72|404.62|408.97|404.87|408.72|404.62|18
1638377810000|2021-12-01 16:56:50|408.75|404.65|408.59|404.49|408.75|404.65|408.55|404.45|22
1638377820000|2021-12-01 16:57:00|408.65|404.55|408.68|404.58|408.77|404.67|408.65|404.55|19
1638377830000|2021-12-01 16:57:10|408.69|404.59|408.76|404.66|408.76|404.66|408.68|404.58|10
1638377840000|2021-12-01 16:57:20|408.78|404.68|408.95|404.85|408.95|404.85|408.74|404.64|12
1638377850000|2021-12-01 16:57:30|408.88|404.78|409.02|404.92|409.02|404.92|408.88|404.78|21
1638377860000|2021-12-01 16:57:40|409.01|404.91|408.93|404.83|409.16|405.06|408.92|404.82|21
1638377870000|2021-12-01 16:57:50|408.88|404.78|408.86|404.76|408.94|404.84|408.85|404.75|15
1638377880000|2021-12-01 16:58:00|408.85|404.75|408.66|404.56|408.88|404.78|408.65|404.55|20
1638377890000|2021-12-01 16:58:10|408.58|404.48|408.49|404.39|408.67|404.57|408.37|404.27|22
1638377900000|2021-12-01 16:58:20|408.48|404.38|408.55|404.45|408.64|404.54|408.48|404.38|15
1638377910000|2021-12-01 16:58:30|408.58|404.48|408.51|404.41|408.68|404.58|408.51|404.41|25
1638377920000|2021-12-01 16:58:40|408.54|404.44|408.67|404.57|408.67|404.57|408.5|404.4|11
1638377930000|2021-12-01 16:58:50|408.68|404.58|408.8|404.7|408.8|404.7|408.65|404.55|24
1638377940000|2021-12-01 16:59:00|408.79|404.69|408.73|404.63|408.8|404.7|408.61|404.51|23
1638377950000|2021-12-01 16:59:10|408.72|404.62|408.69|404.59|408.78|404.68|408.69|404.59|24
1638377960000|2021-12-01 16:59:20|408.68|404.58|408.73|404.63|408.76|404.66|408.59|404.49|28
1638377970000|2021-12-01 16:59:30|408.8|404.7|408.75|404.65|408.8|404.7|408.72|404.62|11
1638377980000|2021-12-01 16:59:40|408.74|404.64|408.67|404.57|408.75|404.65|408.66|404.56|9
1638377990000|2021-12-01 16:59:50|408.66|404.56|408.63|404.53|408.69|404.59|408.62|404.52|10
1638378000000|2021-12-01 17:00:00|408.62|404.52|408.7|404.6|408.7|404.6|408.61|404.51|20
1638378010000|2021-12-01 17:00:10|408.72|404.62|408.89|404.79|409|404.9|408.72|404.62|26
1638378020000|2021-12-01 17:00:20|408.88|404.78|408.89|404.79|408.94|404.84|408.71|404.61|30
1638378030000|2021-12-01 17:00:30|408.93|404.83|409.14|405.04|409.2|405.1|408.93|404.83|31
1638378040000|2021-12-01 17:00:40|409.11|405.01|409.07|404.97|409.18|405.08|409.01|404.91|14
1638378050000|2021-12-01 17:00:50|409.09|404.99|409.11|405.01|409.13|405.03|409.06|404.96|21
1638378060000|2021-12-01 17:01:00|409.1|405|409.08|404.98|409.16|405.06|409.01|404.91|18
1638378070000|2021-12-01 17:01:10|409.07|404.97|409.11|405.01|409.18|405.08|408.97|404.87|25
1638378080000|2021-12-01 17:01:20|409.12|405.02|409.33|405.23|409.34|405.24|409.12|405.02|20
1638378090000|2021-12-01 17:01:30|409.34|405.24|409.24|405.14|409.34|405.24|409.18|405.08|15
1638378100000|2021-12-01 17:01:40|409.21|405.11|409.28|405.18|409.28|405.18|409.21|405.11|6
1638378110000|2021-12-01 17:01:50|409.26|405.16|409.43|405.33|409.49|405.39|409.26|405.16|16
1638378120000|2021-12-01 17:02:00|409.48|405.38|409.44|405.34|409.58|405.48|409.44|405.34|20
1638378130000|2021-12-01 17:02:10|409.43|405.33|409.41|405.31|409.43|405.33|409.23|405.13|25
1638378140000|2021-12-01 17:02:20|409.42|405.32|409.41|405.31|409.42|405.32|409.36|405.26|15
1638378150000|2021-12-01 17:02:30|409.4|405.3|409.33|405.23|409.41|405.31|409.24|405.14|28
1638378160000|2021-12-01 17:02:40|409.32|405.22|409.44|405.34|409.45|405.35|409.32|405.22|15
1638378170000|2021-12-01 17:02:50|409.4|405.3|409.46|405.36|409.46|405.36|409.4|405.3|11
1638378180000|2021-12-01 17:03:00|409.44|405.34|409.44|405.34|409.44|405.34|409.3|405.2|12
1638378190000|2021-12-01 17:03:10|409.34|405.24|409.37|405.27|409.38|405.28|409.24|405.14|20
1638378200000|2021-12-01 17:03:20|409.38|405.28|409.33|405.23|409.38|405.28|409.28|405.18|13
1638378210000|2021-12-01 17:03:30|409.39|405.29|409.32|405.22|409.39|405.29|409.32|405.22|6
1638378220000|2021-12-01 17:03:40|409.52|405.42|409.06|404.96|409.52|405.42|409.06|404.96|14
1638378230000|2021-12-01 17:03:50|409.08|404.98|409.08|404.98|409.15|405.05|409.05|404.95|12
1638378240000|2021-12-01 17:04:00|409.07|404.97|409.25|405.15|409.34|405.24|409.02|404.92|15
1638378250000|2021-12-01 17:04:10|409.21|405.11|409.29|405.19|409.34|405.24|409.21|405.11|18
1638378260000|2021-12-01 17:04:20|409.28|405.18|409.3|405.2|409.34|405.24|409.27|405.17|14
1638378270000|2021-12-01 17:04:30|409.31|405.21|409.33|405.23|409.33|405.23|409.22|405.12|15
1638378280000|2021-12-01 17:04:40|409.3|405.2|409.37|405.27|409.4|405.3|409.3|405.2|10
1638378290000|2021-12-01 17:04:50|409.36|405.26|409.34|405.24|409.4|405.3|409.27|405.17|9
1638378300000|2021-12-01 17:05:00|409.27|405.17|409.37|405.27|409.37|405.27|409.24|405.14|12
1638378310000|2021-12-01 17:05:10|409.38|405.28|409.32|405.22|409.38|405.28|409.29|405.19|9
1638378320000|2021-12-01 17:05:20|409.3|405.2|409.35|405.25|409.35|405.25|409.3|405.2|13
1638378330000|2021-12-01 17:05:30|409.33|405.23|409.35|405.25|409.36|405.26|409.31|405.21|13
1638378340000|2021-12-01 17:05:40|409.36|405.26|409.34|405.24|409.36|405.26|409.32|405.22|7
1638378350000|2021-12-01 17:05:50|409.31|405.21|409.14|405.04|409.37|405.27|409.14|405.04|22
1638378360000|2021-12-01 17:06:00|409.13|405.03|409.31|405.21|409.37|405.27|409.13|405.03|18
1638378370000|2021-12-01 17:06:10|409.35|405.25|409.36|405.26|409.43|405.33|409.28|405.18|17
1638378380000|2021-12-01 17:06:20|409.34|405.24|409.36|405.26|409.39|405.29|409.32|405.22|13
1638378390000|2021-12-01 17:06:30|409.42|405.32|409.32|405.22|409.42|405.32|409.3|405.2|10
1638378400000|2021-12-01 17:06:40|409.31|405.21|409.32|405.22|409.32|405.22|409.31|405.21|2
1638378410000|2021-12-01 17:06:50|409.31|405.21|409.32|405.22|409.33|405.23|409.31|405.21|10
1638378420000|2021-12-01 17:07:00|409.31|405.21|409.35|405.25|409.35|405.25|409.3|405.2|7
1638378430000|2021-12-01 17:07:10|409.36|405.26|409.51|405.41|409.51|405.41|409.3|405.2|18
1638378440000|2021-12-01 17:07:20|409.5|405.4|409.63|405.53|409.63|405.53|409.5|405.4|20
1638378450000|2021-12-01 17:07:30|409.62|405.52|409.54|405.44|409.63|405.53|409.5|405.4|25
1638378460000|2021-12-01 17:07:40|409.52|405.42|409.26|405.16|409.52|405.42|409.24|405.14|20
1638378470000|2021-12-01 17:07:50|409.25|405.15|409.15|405.05|409.28|405.18|409.15|405.05|17
1638378480000|2021-12-01 17:08:00|409.14|405.04|409.1|405|409.25|405.15|409.09|404.99|20
1638378490000|2021-12-01 17:08:10|409.12|405.02|408.96|404.86|409.15|405.05|408.96|404.86|15
1638378500000|2021-12-01 17:08:20|408.94|404.84|408.98|404.88|409.03|404.93|408.91|404.81|13
1638378510000|2021-12-01 17:08:30|409|404.9|408.97|404.87|409.02|404.92|408.97|404.87|11
1638378520000|2021-12-01 17:08:40|408.96|404.86|409|404.9|409.05|404.95|408.96|404.86|12
1638378530000|2021-12-01 17:08:50|408.99|404.89|408.9|404.8|409.02|404.92|408.77|404.67|14
1638378540000|2021-12-01 17:09:00|408.93|404.83|409.17|405.07|409.2|405.1|408.93|404.83|22
1638378550000|2021-12-01 17:09:10|409.16|405.06|409.12|405.02|409.24|405.14|409.09|404.99|17
1638378560000|2021-12-01 17:09:20|409.13|405.03|409.05|404.95|409.15|405.05|409.02|404.92|19
1638378570000|2021-12-01 17:09:30|409.02|404.92|409.06|404.96|409.14|405.04|409.02|404.92|22
1638378580000|2021-12-01 17:09:40|409.08|404.98|409.07|404.97|409.09|404.99|409.01|404.91|15
1638378590000|2021-12-01 17:09:50|409.09|404.99|409.08|404.98|409.1|405|409.07|404.97|7
1638378600000|2021-12-01 17:10:00|409.09|404.99|409.1|405|409.18|405.08|409.09|404.99|16
1638378610000|2021-12-01 17:10:10|409.08|404.98|409.13|405.03|409.14|405.04|409.08|404.98|12
1638378620000|2021-12-01 17:10:20|409.14|405.04|409.15|405.05|409.16|405.06|409.13|405.03|16
1638378630000|2021-12-01 17:10:30|409.16|405.06|409.15|405.05|409.22|405.12|409.11|405.01|20
1638378640000|2021-12-01 17:10:40|409.16|405.06|409.12|405.02|409.16|405.06|409|404.9|18
1638378650000|2021-12-01 17:10:50|409.11|405.01|409.12|405.02|409.2|405.1|409.07|404.97|15
1638378660000|2021-12-01 17:11:00|409.09|404.99|409.19|405.09|409.2|405.1|409.09|404.99|13
1638378670000|2021-12-01 17:11:10|409.2|405.1|409.35|405.25|409.35|405.25|409.2|405.1|19
1638378680000|2021-12-01 17:11:20|409.36|405.26|409.4|405.3|409.48|405.38|409.36|405.26|13
1638378690000|2021-12-01 17:11:30|409.36|405.26|409.52|405.42|409.62|405.52|409.36|405.26|18
1638378700000|2021-12-01 17:11:40|409.54|405.44|409.65|405.55|409.65|405.55|409.54|405.44|11
1638378710000|2021-12-01 17:11:50|409.62|405.52|409.63|405.53|409.7|405.6|409.59|405.49|13
1638378720000|2021-12-01 17:12:00|409.62|405.52|409.56|405.46|409.67|405.57|409.56|405.46|13
1638378730000|2021-12-01 17:12:10|409.55|405.45|409.58|405.48|409.6|405.5|409.55|405.45|11
1638378740000|2021-12-01 17:12:20|409.59|405.49|409.61|405.51|409.61|405.51|409.57|405.47|13
1638378750000|2021-12-01 17:12:30|409.63|405.53|409.62|405.52|409.64|405.54|409.6|405.5|4
1638378760000|2021-12-01 17:12:40|409.64|405.54|409.64|405.54|409.64|405.54|409.61|405.51|3
1638378770000|2021-12-01 17:12:50|409.6|405.5|409.57|405.47|409.6|405.5|409.48|405.38|7
1638378780000|2021-12-01 17:13:00|409.56|405.46|409.53|405.43|409.58|405.48|409.38|405.28|16
1638378790000|2021-12-01 17:13:10|409.55|405.45|409.3|405.2|409.55|405.45|409.29|405.19|18
1638378800000|2021-12-01 17:13:20|409.33|405.23|409.36|405.26|409.55|405.45|409.33|405.23|23
1638378810000|2021-12-01 17:13:30|409.37|405.27|409.34|405.24|409.41|405.31|409.33|405.23|10
1638378820000|2021-12-01 17:13:40|409.31|405.21|409.27|405.17|409.31|405.21|409.27|405.17|3
1638378830000|2021-12-01 17:13:50|409.31|405.21|409.19|405.09|409.31|405.21|409.19|405.09|5
1638378840000|2021-12-01 17:14:00|409.2|405.1|409.36|405.26|409.37|405.27|409.18|405.08|14
1638378850000|2021-12-01 17:14:10|409.35|405.25|409.27|405.17|409.36|405.26|409.19|405.09|9
1638378860000|2021-12-01 17:14:20|409.28|405.18|409.2|405.1|409.31|405.21|409.2|405.1|13
1638378870000|2021-12-01 17:14:30|409.21|405.11|409.38|405.28|409.38|405.28|409.19|405.09|12
1638378880000|2021-12-01 17:14:40|409.37|405.27|409.4|405.3|409.41|405.31|409.37|405.27|4
1638378890000|2021-12-01 17:14:50|409.37|405.27|409.42|405.32|409.55|405.45|409.37|405.27|7
1638378900000|2021-12-01 17:15:00|409.41|405.31|409.51|405.41|409.53|405.43|409.33|405.23|15
1638378910000|2021-12-01 17:15:10|409.53|405.43|409.59|405.49|409.62|405.52|409.41|405.31|17
1638378920000|2021-12-01 17:15:20|409.6|405.5|409.88|405.78|409.88|405.78|409.6|405.5|20
1638378930000|2021-12-01 17:15:30|410.03|405.93|409.95|405.85|410.03|405.93|409.84|405.74|13
1638378940000|2021-12-01 17:15:40|409.92|405.82|410.1|406|410.19|406.09|409.92|405.82|24
1638378950000|2021-12-01 17:15:50|410.12|406.02|409.94|405.84|410.12|406.02|409.88|405.78|17
1638378960000|2021-12-01 17:16:00|409.91|405.81|409.83|405.73|409.93|405.83|409.81|405.71|16
1638378970000|2021-12-01 17:16:10|409.87|405.77|409.82|405.72|409.89|405.79|409.82|405.72|18
1638378980000|2021-12-01 17:16:20|409.84|405.74|409.89|405.79|409.89|405.79|409.77|405.67|4
1638378990000|2021-12-01 17:16:30|409.96|405.86|409.87|405.77|410.02|405.92|409.87|405.77|17
1638379000000|2021-12-01 17:16:40|409.89|405.79|409.9|405.8|410.02|405.92|409.78|405.68|16
1638379010000|2021-12-01 17:16:50|409.89|405.79|409.72|405.62|409.89|405.79|409.65|405.55|20
1638379020000|2021-12-01 17:17:00|409.7|405.6|409.7|405.6|409.72|405.62|409.67|405.57|9
1638379030000|2021-12-01 17:17:10|409.71|405.61|409.71|405.61|409.76|405.66|409.68|405.58|10
1638379040000|2021-12-01 17:17:20|409.7|405.6|409.64|405.54|409.85|405.75|409.64|405.54|10
1638379050000|2021-12-01 17:17:30|409.68|405.58|409.78|405.68|409.78|405.68|409.68|405.58|7
1638379060000|2021-12-01 17:17:40|409.8|405.7|409.87|405.77|409.9|405.8|409.8|405.7|15
1638379070000|2021-12-01 17:17:50|409.84|405.74|409.87|405.77|410.05|405.95|409.83|405.73|17
1638379080000|2021-12-01 17:18:00|409.91|405.81|409.91|405.81|409.91|405.81|409.91|405.81|1
1638379090000|2021-12-01 17:18:10|409.87|405.77|409.9|405.8|409.9|405.8|409.83|405.73|6
1638379100000|2021-12-01 17:18:20|409.91|405.81|409.85|405.75|409.93|405.83|409.85|405.75|14
1638379110000|2021-12-01 17:18:30|409.87|405.77|409.88|405.78|409.89|405.79|409.82|405.72|14
1638379120000|2021-12-01 17:18:40|409.83|405.73|409.82|405.72|409.89|405.79|409.82|405.72|8
1638379130000|2021-12-01 17:18:50|409.83|405.73|409.86|405.76|409.86|405.76|409.82|405.72|6
1638379140000|2021-12-01 17:19:00|409.87|405.77|409.93|405.83|409.95|405.85|409.87|405.77|5
1638379150000|2021-12-01 17:19:10|409.94|405.84|409.94|405.84|409.99|405.89|409.92|405.82|7
1638379160000|2021-12-01 17:19:20|409.91|405.81|409.84|405.74|410.1|406|409.84|405.74|18
1638379170000|2021-12-01 17:19:30|409.85|405.75|409.99|405.89|409.99|405.89|409.85|405.75|2
1638379180000|2021-12-01 17:19:40|409.92|405.82|409.94|405.84|409.94|405.84|409.72|405.62|10
1638379190000|2021-12-01 17:19:50|409.93|405.83|409.72|405.62|409.93|405.83|409.72|405.62|8
1638379200000|2021-12-01 17:20:00|409.61|405.51|409.88|405.78|409.88|405.78|409.61|405.51|3
1638379210000|2021-12-01 17:20:10|409.89|405.79|409.78|405.68|409.93|405.83|409.65|405.55|19
1638379220000|2021-12-01 17:20:20|409.81|405.71|409.81|405.71|409.87|405.77|409.78|405.68|11
1638379230000|2021-12-01 17:20:30|410|405.9|409.84|405.74|410|405.9|409.81|405.71|5
1638379240000|2021-12-01 17:20:40|409.81|405.71|409.88|405.78|410.05|405.95|409.77|405.67|21
1638379250000|2021-12-01 17:20:50|409.97|405.87|410.04|405.94|410.05|405.95|409.96|405.86|11
1638379260000|2021-12-01 17:21:00|410.03|405.93|409.87|405.77|410.04|405.94|409.86|405.76|16
1638379270000|2021-12-01 17:21:10|409.88|405.78|409.86|405.76|409.89|405.79|409.84|405.74|9
1638379280000|2021-12-01 17:21:20|409.87|405.77|409.95|405.85|410.03|405.93|409.86|405.76|16
1638379290000|2021-12-01 17:21:30|409.94|405.84|409.78|405.68|409.96|405.86|409.74|405.64|12
1638379300000|2021-12-01 17:21:40|409.81|405.71|409.87|405.77|409.9|405.8|409.81|405.71|12
1638379310000|2021-12-01 17:21:50|409.72|405.62|409.67|405.57|409.72|405.62|409.59|405.49|15
1638379320000|2021-12-01 17:22:00|409.66|405.56|409.58|405.48|409.74|405.64|409.54|405.44|12
1638379330000|2021-12-01 17:22:10|409.47|405.37|409.63|405.53|409.71|405.61|409.47|405.37|9
1638379340000|2021-12-01 17:22:20|409.59|405.49|409.77|405.67|409.78|405.68|409.56|405.46|16
1638379350000|2021-12-01 17:22:30|409.76|405.66|409.76|405.66|409.77|405.67|409.73|405.63|15
1638379360000|2021-12-01 17:22:40|409.75|405.65|409.73|405.63|409.75|405.65|409.73|405.63|2
1638379370000|2021-12-01 17:22:50|409.7|405.6|409.67|405.57|409.7|405.6|409.65|405.55|8
1638379380000|2021-12-01 17:23:00|409.69|405.59|409.66|405.56|409.69|405.59|409.66|405.56|2
1638379390000|2021-12-01 17:23:10|409.65|405.55|409.66|405.56|409.66|405.56|409.54|405.44|6
1638379400000|2021-12-01 17:23:20|409.55|405.45|409.54|405.44|409.55|405.45|409.54|405.44|2
1638379410000|2021-12-01 17:23:30|409.56|405.46|409.72|405.62|409.74|405.64|409.54|405.44|12
1638379420000|2021-12-01 17:23:40|409.74|405.64|409.82|405.72|409.84|405.74|409.55|405.45|23
1638379430000|2021-12-01 17:23:50|409.8|405.7|409.7|405.6|409.81|405.71|409.64|405.54|14
1638379440000|2021-12-01 17:24:00|409.69|405.59|409.76|405.66|409.78|405.68|409.66|405.56|8
1638379450000|2021-12-01 17:24:10|409.75|405.65|409.66|405.56|409.81|405.71|409.66|405.56|19
1638379460000|2021-12-01 17:24:20|409.63|405.53|409.41|405.31|409.63|405.53|409.4|405.3|12
1638379470000|2021-12-01 17:24:30|409.42|405.32|409.42|405.32|409.43|405.33|409.3|405.2|11
1638379480000|2021-12-01 17:24:40|409.39|405.29|409.17|405.07|409.39|405.29|409.14|405.04|15
1638379490000|2021-12-01 17:24:50|409.2|405.1|409.16|405.06|409.24|405.14|409.09|404.99|10
1638379500000|2021-12-01 17:25:00|409.15|405.05|409.16|405.06|409.28|405.18|409.04|404.94|19
1638379510000|2021-12-01 17:25:10|409.13|405.03|409.2|405.1|409.22|405.12|409.05|404.95|16
1638379520000|2021-12-01 17:25:20|409.17|405.07|409.27|405.17|409.29|405.19|409.17|405.07|12
1638379530000|2021-12-01 17:25:30|409.28|405.18|409.43|405.33|409.43|405.33|409.28|405.18|13
1638379540000|2021-12-01 17:25:40|409.41|405.31|409.43|405.33|409.47|405.37|409.41|405.31|6
1638379550000|2021-12-01 17:25:50|409.41|405.31|409.61|405.51|409.75|405.65|409.41|405.31|18
1638379560000|2021-12-01 17:26:00|409.59|405.49|409.5|405.4|409.59|405.49|409.42|405.32|10
1638379570000|2021-12-01 17:26:10|409.41|405.31|409.42|405.32|409.47|405.37|409.26|405.16|8
1638379580000|2021-12-01 17:26:20|409.43|405.33|409.48|405.38|409.51|405.41|409.4|405.3|12
1638379590000|2021-12-01 17:26:30|409.36|405.26|409.4|405.3|409.53|405.43|409.31|405.21|12
1638379600000|2021-12-01 17:26:40|409.42|405.32|409.36|405.26|409.42|405.32|409.36|405.26|8
1638379610000|2021-12-01 17:26:50|409.37|405.27|409.44|405.34|409.44|405.34|409.37|405.27|6
1638379620000|2021-12-01 17:27:00|409.42|405.32|409.61|405.51|409.62|405.52|409.39|405.29|13
1638379630000|2021-12-01 17:27:10|409.52|405.42|409.52|405.42|409.52|405.42|409.52|405.42|1
1638379640000|2021-12-01 17:27:20|409.53|405.43|409.46|405.36|409.53|405.43|409.46|405.36|6
1638379650000|2021-12-01 17:27:30|409.47|405.37|409.51|405.41|409.53|405.43|409.39|405.29|12
1638379660000|2021-12-01 17:27:40|409.54|405.44|409.49|405.39|409.56|405.46|409.38|405.28|24
1638379670000|2021-12-01 17:27:50|409.39|405.29|409.5|405.4|409.6|405.5|409.35|405.25|13
1638379680000|2021-12-01 17:28:00|409.36|405.26|409.5|405.4|409.52|405.42|409.29|405.19|11
1638379690000|2021-12-01 17:28:10|409.47|405.37|409.46|405.36|409.47|405.37|409.22|405.12|22
1638379700000|2021-12-01 17:28:20|409.45|405.35|409.25|405.15|409.54|405.44|409.25|405.15|21
1638379710000|2021-12-01 17:28:30|409.28|405.18|409.17|405.07|409.31|405.21|409.17|405.07|18
1638379720000|2021-12-01 17:28:40|409.15|405.05|409.06|404.96|409.15|405.05|409.06|404.96|13
1638379730000|2021-12-01 17:28:50|409.09|404.99|409.08|404.98|409.1|405|409.08|404.98|5
1638379740000|2021-12-01 17:29:00|409.09|404.99|409.25|405.15|409.26|405.16|409.09|404.99|14
1638379750000|2021-12-01 17:29:10|409.26|405.16|409.14|405.04|409.31|405.21|409.08|404.98|13
1638379760000|2021-12-01 17:29:20|409.17|405.07|409.18|405.08|409.18|405.08|409.17|405.07|4
1638379770000|2021-12-01 17:29:30|409.09|404.99|409.16|405.06|409.3|405.2|409.09|404.99|16
1638379780000|2021-12-01 17:29:40|409.13|405.03|409.2|405.1|409.21|405.11|409.13|405.03|11
1638379790000|2021-12-01 17:29:50|409.19|405.09|409.06|404.96|409.23|405.13|409.06|404.96|12
1638379800000|2021-12-01 17:30:00|409.07|404.97|409.17|405.07|409.26|405.16|409.06|404.96|14
1638379810000|2021-12-01 17:30:10|409.1|405|409.12|405.02|409.23|405.13|409.06|404.96|16
1638379820000|2021-12-01 17:30:20|409.13|405.03|409.13|405.03|409.2|405.1|409.1|405|16
1638379830000|2021-12-01 17:30:30|409.16|405.06|409.04|404.94|409.16|405.06|408.93|404.83|29
1638379840000|2021-12-01 17:30:40|409.03|404.93|409.05|404.95|409.16|405.06|408.99|404.89|14
1638379850000|2021-12-01 17:30:50|409.04|404.94|409.28|405.18|409.28|405.18|408.97|404.87|24
1638379860000|2021-12-01 17:31:00|409.26|405.16|409.11|405.01|409.27|405.17|409.06|404.96|13
1638379870000|2021-12-01 17:31:10|409.08|404.98|409.01|404.91|409.15|405.05|408.83|404.73|15
1638379880000|2021-12-01 17:31:20|409.07|404.97|409.2|405.1|409.2|405.1|408.95|404.85|13
1638379890000|2021-12-01 17:31:30|409.21|405.11|409.3|405.2|409.34|405.24|408.93|404.83|15
1638379900000|2021-12-01 17:31:40|409.17|405.07|409.33|405.23|409.33|405.23|409.17|405.07|4
1638379910000|2021-12-01 17:31:50|409.32|405.22|409.27|405.17|409.4|405.3|409.22|405.12|24
1638379920000|2021-12-01 17:32:00|409.34|405.24|409.21|405.11|409.34|405.24|409.1|405|12
1638379930000|2021-12-01 17:32:10|409.19|405.09|408.95|404.85|409.19|405.09|408.93|404.83|11
1638379940000|2021-12-01 17:32:20|409.06|404.96|408.99|404.89|409.06|404.96|408.92|404.82|15
1638379950000|2021-12-01 17:32:30|408.98|404.88|409.04|404.94|409.04|404.94|408.92|404.82|8
1638379960000|2021-12-01 17:32:40|409.05|404.95|408.99|404.89|409.11|405.01|408.99|404.89|14
1638379970000|2021-12-01 17:32:50|408.98|404.88|409.04|404.94|409.04|404.94|408.92|404.82|13
1638379980000|2021-12-01 17:33:00|409.07|404.97|409|404.9|409.09|404.99|409|404.9|7
1638379990000|2021-12-01 17:33:10|408.99|404.89|409.01|404.91|409.13|405.03|408.99|404.89|10
1638380000000|2021-12-01 17:33:20|409.05|404.95|409.12|405.02|409.12|405.02|408.96|404.86|11
1638380010000|2021-12-01 17:33:30|409.1|405|409.05|404.95|409.16|405.06|409.01|404.91|13
1638380020000|2021-12-01 17:33:40|409.08|404.98|409.09|404.99|409.09|404.99|409.07|404.97|3
1638380030000|2021-12-01 17:33:50|409.12|405.02|409.19|405.09|409.19|405.09|409.06|404.96|7
1638380040000|2021-12-01 17:34:00|409.18|405.08|409.18|405.08|409.26|405.16|409.04|404.94|12
1638380050000|2021-12-01 17:34:10|409.2|405.1|409.22|405.12|409.22|405.12|409.16|405.06|11
1638380060000|2021-12-01 17:34:20|409.2|405.1|409.18|405.08|409.24|405.14|409.16|405.06|11
1638380070000|2021-12-01 17:34:30|409.17|405.07|409.22|405.12|409.24|405.14|409.15|405.05|13
1638380080000|2021-12-01 17:34:40|409.45|405.35|409.34|405.24|409.47|405.37|409.24|405.14|14
1638380090000|2021-12-01 17:34:50|409.35|405.25|409.33|405.23|409.48|405.38|409.33|405.23|10
1638380100000|2021-12-01 17:35:00|409.32|405.22|409.27|405.17|409.36|405.26|409.27|405.17|18
1638380110000|2021-12-01 17:35:10|409.35|405.25|409.41|405.31|409.45|405.35|409.35|405.25|12
1638380120000|2021-12-01 17:35:20|409.44|405.34|409.19|405.09|409.44|405.34|409.19|405.09|24
1638380130000|2021-12-01 17:35:30|409.21|405.11|409.39|405.29|409.45|405.35|409.21|405.11|15
1638380140000|2021-12-01 17:35:40|409.38|405.28|409.4|405.3|409.4|405.3|409.25|405.15|16
1638380150000|2021-12-01 17:35:50|409.47|405.37|409.44|405.34|409.47|405.37|409.26|405.16|18
1638380160000|2021-12-01 17:36:00|409.45|405.35|409.36|405.26|409.45|405.35|409.25|405.15|9
1638380170000|2021-12-01 17:36:10|409.35|405.25|409.4|405.3|409.4|405.3|409.35|405.25|9
1638380180000|2021-12-01 17:36:20|409.39|405.29|409.33|405.23|409.41|405.31|409.33|405.23|10
1638380190000|2021-12-01 17:36:30|409.3|405.2|409.27|405.17|409.34|405.24|409.21|405.11|14
1638380200000|2021-12-01 17:36:40|409.24|405.14|409.22|405.12|409.27|405.17|409.14|405.04|18
1638380210000|2021-12-01 17:36:50|409.23|405.13|409.23|405.13|409.25|405.15|409.16|405.06|16
1638380220000|2021-12-01 17:37:00|409.21|405.11|409.27|405.17|409.28|405.18|409.21|405.11|10
1638380230000|2021-12-01 17:37:10|409.24|405.14|409.18|405.08|409.25|405.15|409.18|405.08|9
1638380240000|2021-12-01 17:37:20|409.19|405.09|409.1|405|409.19|405.09|409|404.9|11
1638380250000|2021-12-01 17:37:30|409.12|405.02|409.19|405.09|409.19|405.09|409.06|404.96|8
1638380260000|2021-12-01 17:37:40|409.23|405.13|409.17|405.07|409.23|405.13|409.17|405.07|3
1638380270000|2021-12-01 17:37:50|409.08|404.98|409.19|405.09|409.2|405.1|409.08|404.98|10
1638380280000|2021-12-01 17:38:00|409.28|405.18|409.07|404.97|409.28|405.18|409.07|404.97|12
1638380290000|2021-12-01 17:38:10|409.08|404.98|409.24|405.14|409.29|405.19|409.07|404.97|17
1638380300000|2021-12-01 17:38:20|409.26|405.16|409.45|405.35|409.47|405.37|409.16|405.06|22
1638380310000|2021-12-01 17:38:30|409.44|405.34|409.31|405.21|409.5|405.4|409.31|405.21|20
1638380320000|2021-12-01 17:38:40|409.3|405.2|409.35|405.25|409.35|405.25|409.24|405.14|17
1638380330000|2021-12-01 17:38:50|409.33|405.23|409.33|405.23|409.33|405.23|409.18|405.08|17
1638380340000|2021-12-01 17:39:00|409.02|404.92|409.26|405.16|409.33|405.23|409.02|404.92|12
1638380350000|2021-12-01 17:39:10|409.25|405.15|409.34|405.24|409.34|405.24|409.2|405.1|14
1638380360000|2021-12-01 17:39:20|409.33|405.23|409.1|405|409.34|405.24|409.1|405|21
1638380370000|2021-12-01 17:39:30|409.08|404.98|408.84|404.74|409.08|404.98|408.84|404.74|21
1638380380000|2021-12-01 17:39:40|408.86|404.76|408.86|404.76|408.97|404.87|408.79|404.69|18
1638380390000|2021-12-01 17:39:50|408.96|404.86|408.94|404.84|408.99|404.89|408.9|404.8|12
1638380400000|2021-12-01 17:40:00|408.91|404.81|409.01|404.91|409.1|405|408.91|404.81|18
1638380410000|2021-12-01 17:40:10|409.09|404.99|409.02|404.92|409.09|404.99|409.01|404.91|7
1638380420000|2021-12-01 17:40:20|409.03|404.93|409.1|405|409.13|405.03|409.02|404.92|6
1638380430000|2021-12-01 17:40:30|409.02|404.92|409.08|404.98|409.08|404.98|408.97|404.87|5
1638380440000|2021-12-01 17:40:40|409.1|405|409.06|404.96|409.1|405|409.06|404.96|5
1638380450000|2021-12-01 17:40:50|409.08|404.98|409.06|404.96|409.08|404.98|409.02|404.92|6
1638380460000|2021-12-01 17:41:00|409.07|404.97|408.93|404.83|409.07|404.97|408.92|404.82|9
1638380470000|2021-12-01 17:41:10|409.16|405.06|409.08|404.98|409.16|405.06|408.97|404.87|8
1638380480000|2021-12-01 17:41:20|409.02|404.92|409|404.9|409.02|404.92|409|404.9|2
1638380490000|2021-12-01 17:41:30|408.99|404.89|408.88|404.78|408.99|404.89|408.86|404.76|8
1638380500000|2021-12-01 17:41:40|408.87|404.77|409.01|404.91|409.14|405.04|408.87|404.77|9
1638380510000|2021-12-01 17:41:50|409.1|405|409.15|405.05|409.15|405.05|408.9|404.8|14
1638380520000|2021-12-01 17:42:00|409.19|405.09|409.24|405.14|409.24|405.14|409.19|405.09|5
1638380530000|2021-12-01 17:42:10|409.23|405.13|409.23|405.13|409.23|405.13|409.23|405.13|1
1638380540000|2021-12-01 17:42:20|409.22|405.12|409.41|405.31|409.48|405.38|409.22|405.12|10
1638380550000|2021-12-01 17:42:30|409.32|405.22|409.43|405.33|409.43|405.33|409.24|405.14|15
1638380560000|2021-12-01 17:42:40|409.44|405.34|409.44|405.34|409.44|405.34|409.37|405.27|10
1638380570000|2021-12-01 17:42:50|409.43|405.33|409.43|405.33|409.46|405.36|409.42|405.32|4
1638380580000|2021-12-01 17:43:00|409.45|405.35|409.5|405.4|409.5|405.4|409.43|405.33|7
1638380590000|2021-12-01 17:43:10|409.49|405.39|409.45|405.35|409.52|405.42|409.44|405.34|7
1638380600000|2021-12-01 17:43:20|409.52|405.42|409.37|405.27|409.52|405.42|409.37|405.27|9
1638380610000|2021-12-01 17:43:30|409.36|405.26|409.41|405.31|409.41|405.31|409.36|405.26|12
1638380620000|2021-12-01 17:43:40|409.46|405.36|409.38|405.28|409.47|405.37|409.38|405.28|7
1638380630000|2021-12-01 17:43:50|409.37|405.27|409.31|405.21|409.38|405.28|409.2|405.1|15
1638380640000|2021-12-01 17:44:00|409.3|405.2|409.18|405.08|409.32|405.22|409.17|405.07|17
1638380650000|2021-12-01 17:44:10|409.2|405.1|409.26|405.16|409.32|405.22|409.19|405.09|15
1638380660000|2021-12-01 17:44:20|409.27|405.17|409.26|405.16|409.27|405.17|409.2|405.1|8
1638380670000|2021-12-01 17:44:30|409.28|405.18|409.26|405.16|409.28|405.18|409.26|405.16|2
1638380680000|2021-12-01 17:44:40|409.27|405.17|409.22|405.12|409.27|405.17|409.14|405.04|12
1638380690000|2021-12-01 17:44:50|409.16|405.06|409.24|405.14|409.25|405.15|409.09|404.99|14
1638380700000|2021-12-01 17:45:00|409.25|405.15|409.14|405.04|409.25|405.15|409.11|405.01|9
1638380710000|2021-12-01 17:45:10|409.11|405.01|409.05|404.95|409.14|405.04|409.05|404.95|12
1638380720000|2021-12-01 17:45:20|409.08|404.98|409.11|405.01|409.17|405.07|409.08|404.98|8
1638380730000|2021-12-01 17:45:30|409.12|405.02|409|404.9|409.12|405.02|408.81|404.71|15
1638380740000|2021-12-01 17:45:40|408.99|404.89|408.99|404.89|409.11|405.01|408.75|404.65|15
1638380750000|2021-12-01 17:45:50|409.11|405.01|408.9|404.8|409.11|405.01|408.9|404.8|16
1638380760000|2021-12-01 17:46:00|408.95|404.85|409.02|404.92|409.02|404.92|408.95|404.85|5
1638380770000|2021-12-01 17:46:10|408.99|404.89|409|404.9|409.02|404.92|408.99|404.89|6
1638380780000|2021-12-01 17:46:20|409.01|404.91|408.98|404.88|409.05|404.95|408.98|404.88|15
1638380790000|2021-12-01 17:46:30|409.03|404.93|409.2|405.1|409.24|405.14|408.92|404.82|17
1638380800000|2021-12-01 17:46:40|409.15|405.05|409.23|405.13|409.26|405.16|409.15|405.05|18
1638380810000|2021-12-01 17:46:50|409.2|405.1|409.23|405.13|409.23|405.13|409.18|405.08|6
1638380820000|2021-12-01 17:47:00|409.26|405.16|409.28|405.18|409.31|405.21|409.23|405.13|10
1638380830000|2021-12-01 17:47:10|409.29|405.19|409.63|405.53|409.63|405.53|409.29|405.19|15
1638380840000|2021-12-01 17:47:20|409.61|405.51|409.88|405.78|409.88|405.78|409.61|405.51|20
1638380850000|2021-12-01 17:47:30|409.87|405.77|409.96|405.86|410.07|405.97|409.83|405.73|16
1638380860000|2021-12-01 17:47:40|409.97|405.87|409.99|405.89|410|405.9|409.95|405.85|11
1638380870000|2021-12-01 17:47:50|409.98|405.88|409.91|405.81|409.98|405.88|409.91|405.81|10
1638380880000|2021-12-01 17:48:00|409.87|405.77|409.76|405.66|409.92|405.82|409.72|405.62|22
1638380890000|2021-12-01 17:48:10|409.83|405.73|409.64|405.54|409.85|405.75|409.45|405.35|19
1638380900000|2021-12-01 17:48:20|409.63|405.53|409.63|405.53|409.63|405.53|409.44|405.34|9
1638380910000|2021-12-01 17:48:30|409.53|405.43|409.54|405.44|409.64|405.54|409.43|405.33|17
1638380920000|2021-12-01 17:48:40|409.56|405.46|409.3|405.2|409.56|405.46|409.2|405.1|24
1638380930000|2021-12-01 17:48:50|409.28|405.18|409.3|405.2|409.41|405.31|409.15|405.05|23
1638380940000|2021-12-01 17:49:00|409.27|405.17|409.33|405.23|409.42|405.32|409.18|405.08|19
1638380950000|2021-12-01 17:49:10|409.3|405.2|409.15|405.05|409.44|405.34|409.15|405.05|11
1638380960000|2021-12-01 17:49:20|409.19|405.09|409.19|405.09|409.37|405.27|409.11|405.01|20
1638380970000|2021-12-01 17:49:30|409.17|405.07|409.21|405.11|409.4|405.3|409.08|404.98|17
1638380980000|2021-12-01 17:49:40|409.44|405.34|409.27|405.17|409.44|405.34|409.27|405.17|5
1638380990000|2021-12-01 17:49:50|409.26|405.16|409.21|405.11|409.28|405.18|409.21|405.11|10
1638381000000|2021-12-01 17:50:00|409.25|405.15|409.23|405.13|409.27|405.17|409.23|405.13|10
1638381010000|2021-12-01 17:50:10|409.22|405.12|409.06|404.96|409.25|405.15|409.06|404.96|14
1638381020000|2021-12-01 17:50:20|409.03|404.93|408.86|404.76|409.03|404.93|408.86|404.76|8
1638381030000|2021-12-01 17:50:30|408.87|404.77|408.93|404.83|408.93|404.83|408.83|404.73|9
1638381040000|2021-12-01 17:50:40|408.83|404.73|408.99|404.89|409.05|404.95|408.6|404.5|21
1638381050000|2021-12-01 17:50:50|408.96|404.86|408.85|404.75|409.05|404.95|408.8|404.7|18
1638381060000|2021-12-01 17:51:00|408.84|404.74|408.78|404.68|408.85|404.75|408.78|404.68|9
1638381070000|2021-12-01 17:51:10|408.77|404.67|408.79|404.69|408.93|404.83|408.75|404.65|14
1638381080000|2021-12-01 17:51:20|408.83|404.73|408.85|404.75|408.87|404.77|408.83|404.73|6
1638381090000|2021-12-01 17:51:30|408.82|404.72|408.8|404.7|408.82|404.72|408.76|404.66|8
1638381100000|2021-12-01 17:51:40|408.86|404.76|408.94|404.84|409.06|404.96|408.86|404.76|11
1638381110000|2021-12-01 17:51:50|408.91|404.81|408.98|404.88|408.98|404.88|408.91|404.81|11
1638381120000|2021-12-01 17:52:00|409.08|404.98|409.1|405|409.12|405.02|408.95|404.85|6
1638381130000|2021-12-01 17:52:10|409.09|404.99|408.99|404.89|409.09|404.99|408.97|404.87|12
1638381140000|2021-12-01 17:52:20|408.97|404.87|409.03|404.93|409.07|404.97|408.95|404.85|17
1638381150000|2021-12-01 17:52:30|409.06|404.96|408.99|404.89|409.1|405|408.85|404.75|22
1638381160000|2021-12-01 17:52:40|408.98|404.88|408.84|404.74|408.98|404.88|408.81|404.71|22
1638381170000|2021-12-01 17:52:50|408.87|404.77|408.83|404.73|408.91|404.81|408.79|404.69|19
1638381180000|2021-12-01 17:53:00|408.82|404.72|408.73|404.63|408.9|404.8|408.69|404.59|18
1638381190000|2021-12-01 17:53:10|408.76|404.66|408.77|404.67|408.89|404.79|408.64|404.54|13
1638381200000|2021-12-01 17:53:20|408.79|404.69|408.5|404.4|408.79|404.69|408.5|404.4|11
1638381210000|2021-12-01 17:53:30|408.55|404.45|408.57|404.47|408.63|404.53|408.54|404.44|16
1638381220000|2021-12-01 17:53:40|408.6|404.5|408.58|404.48|408.6|404.5|408.49|404.39|22
1638381230000|2021-12-01 17:53:50|408.53|404.43|408.62|404.52|408.62|404.52|408.28|404.18|31
1638381240000|2021-12-01 17:54:00|408.6|404.5|408.2|404.1|408.6|404.5|408.18|404.08|22
1638381250000|2021-12-01 17:54:10|408.22|404.12|408.32|404.22|408.46|404.36|408.22|404.12|18
1638381260000|2021-12-01 17:54:20|408.4|404.3|408.51|404.41|408.63|404.53|408.35|404.25|20
1638381270000|2021-12-01 17:54:30|408.6|404.5|408.23|404.13|408.6|404.5|408.21|404.11|17
1638381280000|2021-12-01 17:54:40|408.27|404.17|408.27|404.17|408.27|404.17|408.09|403.99|21
1638381290000|2021-12-01 17:54:50|408.31|404.21|407.94|403.84|408.31|404.21|407.94|403.84|23
1638381300000|2021-12-01 17:55:00|408.06|403.96|408.07|403.97|408.19|404.09|407.97|403.87|15
1638381310000|2021-12-01 17:55:10|408.16|404.06|407.91|403.81|408.18|404.08|407.83|403.73|27
1638381320000|2021-12-01 17:55:20|407.9|403.8|407.95|403.85|407.97|403.87|407.85|403.75|14
1638381330000|2021-12-01 17:55:30|407.86|403.76|407.87|403.77|408.06|403.96|407.85|403.75|20
1638381340000|2021-12-01 17:55:40|407.88|403.78|407.92|403.82|407.95|403.85|407.8|403.7|18
1638381350000|2021-12-01 17:55:50|407.95|403.85|407.85|403.75|408.04|403.94|407.81|403.71|14
1638381360000|2021-12-01 17:56:00|407.94|403.84|408.14|404.04|408.17|404.07|407.87|403.77|27
1638381370000|2021-12-01 17:56:10|408.13|404.03|407.93|403.83|408.13|404.03|407.93|403.83|26
1638381380000|2021-12-01 17:56:20|407.94|403.84|407.97|403.87|408.08|403.98|407.87|403.77|15
1638381390000|2021-12-01 17:56:30|407.98|403.88|407.95|403.85|408|403.9|407.89|403.79|17
1638381400000|2021-12-01 17:56:40|407.98|403.88|408.04|403.94|408.06|403.96|407.9|403.8|13
1638381410000|2021-12-01 17:56:50|408.03|403.93|408.02|403.92|408.04|403.94|407.91|403.81|9
1638381420000|2021-12-01 17:57:00|407.99|403.89|407.92|403.82|408.11|404.01|407.83|403.73|16
1638381430000|2021-12-01 17:57:10|407.91|403.81|407.93|403.83|408.14|404.04|407.91|403.81|19
1638381440000|2021-12-01 17:57:20|407.9|403.8|407.87|403.77|408.14|404.04|407.86|403.76|19
1638381450000|2021-12-01 17:57:30|407.9|403.8|407.92|403.82|408.07|403.97|407.86|403.76|12
1638381460000|2021-12-01 17:57:40|407.9|403.8|408.06|403.96|408.08|403.98|407.86|403.76|10
1638381470000|2021-12-01 17:57:50|408.04|403.94|408.1|404|408.1|404|407.79|403.69|12
1638381480000|2021-12-01 17:58:00|408.09|403.99|408.1|404|408.11|404.01|408.08|403.98|10
1638381490000|2021-12-01 17:58:10|408.09|403.99|408.03|403.93|408.1|404|407.92|403.82|17
1638381500000|2021-12-01 17:58:20|408.02|403.92|408.15|404.05|408.26|404.16|408.02|403.92|14
1638381510000|2021-12-01 17:58:30|408.14|404.04|408.2|404.1|408.21|404.11|408.07|403.97|15
1638381520000|2021-12-01 17:58:40|408.21|404.11|408.29|404.19|408.3|404.2|408.14|404.04|15
1638381530000|2021-12-01 17:58:50|408.3|404.2|408.25|404.15|408.35|404.25|408.24|404.14|20
1638381540000|2021-12-01 17:59:00|408.24|404.14|408.24|404.14|408.33|404.23|408.07|403.97|18
1638381550000|2021-12-01 17:59:10|408.22|404.12|408.19|404.09|408.26|404.16|408.14|404.04|20
1638381560000|2021-12-01 17:59:20|408.18|404.08|408.04|403.94|408.18|404.08|407.92|403.82|17
1638381570000|2021-12-01 17:59:30|408.07|403.97|407.8|403.7|408.07|403.97|407.8|403.7|16
1638381580000|2021-12-01 17:59:40|407.81|403.71|407.75|403.65|407.82|403.72|407.75|403.65|16
1638381590000|2021-12-01 17:59:50|407.76|403.66|407.84|403.74|407.85|403.75|407.72|403.62|19
1638381600000|2021-12-01 18:00:00|407.67|403.57|407.64|403.54|407.87|403.77|407.64|403.54|19
1638381610000|2021-12-01 18:00:10|407.61|403.51|407.81|403.71|407.83|403.73|407.61|403.51|16
1638381620000|2021-12-01 18:00:20|407.83|403.73|407.72|403.62|407.84|403.74|407.64|403.54|14
1638381630000|2021-12-01 18:00:30|407.73|403.63|407.84|403.74|407.84|403.74|407.73|403.63|10
1638381640000|2021-12-01 18:00:40|407.83|403.73|408.45|404.35|408.51|404.41|407.83|403.73|28
1638381650000|2021-12-01 18:00:50|408.41|404.31|408.24|404.14|408.5|404.4|408.24|404.14|18
1638381660000|2021-12-01 18:01:00|408.23|404.13|408.11|404.01|408.25|404.15|408.1|404|10
1638381670000|2021-12-01 18:01:10|408.08|403.98|408.12|404.02|408.34|404.24|408.08|403.98|21
1638381680000|2021-12-01 18:01:20|408.15|404.05|408.25|404.15|408.36|404.26|408.13|404.03|23
1638381690000|2021-12-01 18:01:30|408.26|404.16|408.41|404.31|408.54|404.44|408.24|404.14|19
1638381700000|2021-12-01 18:01:40|408.42|404.32|408.41|404.31|408.47|404.37|408.31|404.21|18
1638381710000|2021-12-01 18:01:50|408.4|404.3|408.29|404.19|408.42|404.32|408.27|404.17|20
1638381720000|2021-12-01 18:02:00|408.28|404.18|408.15|404.05|408.4|404.3|408.15|404.05|13
1638381730000|2021-12-01 18:02:10|408.14|404.04|408.06|403.96|408.33|404.23|408.06|403.96|21
1638381740000|2021-12-01 18:02:20|408.07|403.97|408.01|403.91|408.13|404.03|407.99|403.89|12
1638381750000|2021-12-01 18:02:30|408.03|403.93|408.22|404.12|408.24|404.14|408|403.9|16
1638381760000|2021-12-01 18:02:40|408.25|404.15|408.25|404.15|408.41|404.31|408.22|404.12|18
1638381770000|2021-12-01 18:02:50|408.31|404.21|408.5|404.4|408.5|404.4|408.23|404.13|14
1638381780000|2021-12-01 18:03:00|408.51|404.41|408.68|404.58|408.68|404.58|408.34|404.24|20
1638381790000|2021-12-01 18:03:10|408.67|404.57|408.63|404.53|408.7|404.6|408.62|404.52|19
1638381800000|2021-12-01 18:03:20|408.62|404.52|408.58|404.48|408.62|404.52|408.49|404.39|5
1638381810000|2021-12-01 18:03:30|408.59|404.49|408.5|404.4|408.64|404.54|408.46|404.36|11
1638381820000|2021-12-01 18:03:40|408.62|404.52|408.49|404.39|408.65|404.55|408.46|404.36|14
1638381830000|2021-12-01 18:03:50|408.46|404.36|408.62|404.52|408.62|404.52|408.42|404.32|7
1638381840000|2021-12-01 18:04:00|408.63|404.53|408.31|404.21|408.64|404.54|408.31|404.21|15
1638381850000|2021-12-01 18:04:10|408.28|404.18|408.27|404.17|408.3|404.2|408.19|404.09|8
1638381860000|2021-12-01 18:04:20|408.3|404.2|408.22|404.12|408.33|404.23|408.13|404.03|19
1638381870000|2021-12-01 18:04:30|408.14|404.04|408.2|404.1|408.3|404.2|408.14|404.04|13
1638381880000|2021-12-01 18:04:40|408.23|404.13|408.22|404.12|408.31|404.21|408.21|404.11|16
1638381890000|2021-12-01 18:04:50|408.2|404.1|408.15|404.05|408.2|404.1|408.06|403.96|18
1638381900000|2021-12-01 18:05:00|408.16|404.06|408.42|404.32|408.45|404.35|408.13|404.03|22
1638381910000|2021-12-01 18:05:10|408.41|404.31|408.38|404.28|408.44|404.34|408.2|404.1|25
1638381920000|2021-12-01 18:05:20|408.34|404.24|408.43|404.33|408.45|404.35|408.32|404.22|22
1638381930000|2021-12-01 18:05:30|408.44|404.34|408.43|404.33|408.45|404.35|408.4|404.3|17
1638381940000|2021-12-01 18:05:40|408.42|404.32|408.38|404.28|408.42|404.32|408.38|404.28|12
1638381950000|2021-12-01 18:05:50|408.64|404.54|408.6|404.5|408.64|404.54|408.45|404.35|8
1638381960000|2021-12-01 18:06:00|408.61|404.51|408.34|404.24|408.62|404.52|408.33|404.23|18
1638381970000|2021-12-01 18:06:10|408.33|404.23|408.15|404.05|408.34|404.24|408.15|404.05|8
1638381980000|2021-12-01 18:06:20|408.16|404.06|408.17|404.07|408.18|404.08|408.15|404.05|7
1638381990000|2021-12-01 18:06:30|408.27|404.17|408.03|403.93|408.28|404.18|408.03|403.93|16
1638382000000|2021-12-01 18:06:40|408.04|403.94|408.22|404.12|408.23|404.13|408.04|403.94|10
1638382010000|2021-12-01 18:06:50|408.23|404.13|408.16|404.06|408.23|404.13|408.12|404.02|5
1638382020000|2021-12-01 18:07:00|408.14|404.04|408.14|404.04|408.17|404.07|408.05|403.95|10
1638382030000|2021-12-01 18:07:10|408.11|404.01|407.96|403.86|408.11|404.01|407.93|403.83|14
1638382040000|2021-12-01 18:07:20|408.01|403.91|407.95|403.85|408.06|403.96|407.95|403.85|8
1638382050000|2021-12-01 18:07:30|407.9|403.8|408|403.9|408|403.9|407.82|403.72|10
1638382060000|2021-12-01 18:07:40|407.98|403.88|407.7|403.6|408.06|403.96|407.7|403.6|22
1638382070000|2021-12-01 18:07:50|407.73|403.63|407.86|403.76|407.9|403.8|407.73|403.63|7
1638382080000|2021-12-01 18:08:00|407.85|403.75|407.8|403.7|407.89|403.79|407.78|403.68|19
1638382090000|2021-12-01 18:08:10|407.77|403.67|407.61|403.51|407.84|403.74|407.57|403.47|16
1638382100000|2021-12-01 18:08:20|407.63|403.53|407.64|403.54|407.81|403.71|407.61|403.51|20
1638382110000|2021-12-01 18:08:30|407.62|403.52|407.52|403.42|407.67|403.57|407.43|403.33|24
1638382120000|2021-12-01 18:08:40|407.51|403.41|407.5|403.4|407.81|403.71|407.47|403.37|24
1638382130000|2021-12-01 18:08:50|407.53|403.43|407.79|403.69|407.79|403.69|407.53|403.43|16
1638382140000|2021-12-01 18:09:00|407.64|403.54|407.64|403.54|407.86|403.76|407.56|403.46|26
1638382150000|2021-12-01 18:09:10|407.61|403.51|407.54|403.44|407.76|403.66|407.51|403.41|16
1638382160000|2021-12-01 18:09:20|407.58|403.48|407.59|403.49|407.63|403.53|407.55|403.45|18
1638382170000|2021-12-01 18:09:30|407.55|403.45|407.7|403.6|407.78|403.68|407.53|403.43|21
1638382180000|2021-12-01 18:09:40|407.75|403.65|407.62|403.52|407.75|403.65|407.55|403.45|16
1638382190000|2021-12-01 18:09:50|407.58|403.48|407.95|403.85|408.05|403.95|407.58|403.48|27
1638382200000|2021-12-01 18:10:00|407.86|403.76|407.8|403.7|408.04|403.94|407.74|403.64|27
1638382210000|2021-12-01 18:10:10|407.79|403.69|407.85|403.75|408.06|403.96|407.79|403.69|21
1638382220000|2021-12-01 18:10:20|407.86|403.76|407.69|403.59|407.88|403.78|407.69|403.59|15
1638382230000|2021-12-01 18:10:30|407.72|403.62|407.53|403.43|407.72|403.62|407.53|403.43|17
1638382240000|2021-12-01 18:10:40|407.54|403.44|407.56|403.46|407.58|403.48|407.51|403.41|23
1638382250000|2021-12-01 18:10:50|407.53|403.43|407.54|403.44|407.55|403.45|407.42|403.32|26
1638382260000|2021-12-01 18:11:00|407.56|403.46|407.68|403.58|407.78|403.68|407.51|403.41|21
1638382270000|2021-12-01 18:11:10|407.66|403.56|407.61|403.51|407.68|403.58|407.53|403.43|11
1638382280000|2021-12-01 18:11:20|407.51|403.41|407.6|403.5|407.6|403.5|407.49|403.39|16
1638382290000|2021-12-01 18:11:30|407.53|403.43|407.25|403.15|407.56|403.46|407.25|403.15|18
1638382300000|2021-12-01 18:11:40|407.26|403.16|407.46|403.36|407.48|403.38|407.2|403.1|11
1638382310000|2021-12-01 18:11:50|407.51|403.41|407.38|403.28|407.58|403.48|407.28|403.18|17
1638382320000|2021-12-01 18:12:00|407.37|403.27|407.52|403.42|407.53|403.43|407.36|403.26|22
1638382330000|2021-12-01 18:12:10|407.51|403.41|407.49|403.39|407.53|403.43|407.31|403.21|18
1638382340000|2021-12-01 18:12:20|407.58|403.48|407.55|403.45|407.61|403.51|407.52|403.42|15
1638382350000|2021-12-01 18:12:30|407.54|403.44|407.55|403.45|407.65|403.55|407.51|403.41|18
1638382360000|2021-12-01 18:12:40|407.56|403.46|407.95|403.85|407.96|403.86|407.56|403.46|17
1638382370000|2021-12-01 18:12:50|407.96|403.86|407.81|403.71|407.96|403.86|407.78|403.68|12
1638382380000|2021-12-01 18:13:00|407.83|403.73|408|403.9|408|403.9|407.78|403.68|12
1638382390000|2021-12-01 18:13:10|407.83|403.73|408.02|403.92|408.15|404.05|407.83|403.73|17
1638382400000|2021-12-01 18:13:20|408.03|403.93|408.08|403.98|408.09|403.99|408.01|403.91|9
1638382410000|2021-12-01 18:13:30|408.07|403.97|407.71|403.61|408.07|403.97|407.7|403.6|20
1638382420000|2021-12-01 18:13:40|407.7|403.6|407.43|403.33|407.7|403.6|407.43|403.33|14
1638382430000|2021-12-01 18:13:50|407.47|403.37|407.6|403.5|407.69|403.59|407.47|403.37|14
1638382440000|2021-12-01 18:14:00|407.57|403.47|407.75|403.65|407.76|403.66|407.56|403.46|28
1638382450000|2021-12-01 18:14:10|407.72|403.62|407.68|403.58|407.73|403.63|407.53|403.43|17
1638382460000|2021-12-01 18:14:20|407.67|403.57|407.64|403.54|407.85|403.75|407.62|403.52|21
1638382470000|2021-12-01 18:14:30|407.61|403.51|407.65|403.55|407.69|403.59|407.53|403.43|14
1638382480000|2021-12-01 18:14:40|407.63|403.53|407.55|403.45|407.65|403.55|407.47|403.37|18
1638382490000|2021-12-01 18:14:50|407.57|403.47|407.49|403.39|407.61|403.51|407.47|403.37|17
1638382500000|2021-12-01 18:15:00|407.5|403.4|407.5|403.4|407.54|403.44|407.48|403.38|13
1638382510000|2021-12-01 18:15:10|407.52|403.42|407.64|403.54|407.71|403.61|407.52|403.42|22
1638382520000|2021-12-01 18:15:20|407.76|403.66|407.69|403.59|407.78|403.68|407.57|403.47|26
1638382530000|2021-12-01 18:15:30|407.88|403.78|407.79|403.69|407.88|403.78|407.66|403.56|18
1638382540000|2021-12-01 18:15:40|407.63|403.53|407.9|403.8|407.9|403.8|407.59|403.49|20
1638382550000|2021-12-01 18:15:50|407.89|403.79|407.76|403.66|407.9|403.8|407.71|403.61|14
1638382560000|2021-12-01 18:16:00|407.84|403.74|407.75|403.65|407.94|403.84|407.75|403.65|8
1638382570000|2021-12-01 18:16:10|407.78|403.68|407.69|403.59|407.9|403.8|407.65|403.55|15
1638382580000|2021-12-01 18:16:20|407.7|403.6|407.9|403.8|407.96|403.86|407.51|403.41|25
1638382590000|2021-12-01 18:16:30|407.85|403.75|407.91|403.81|408.09|403.99|407.83|403.73|21
1638382600000|2021-12-01 18:16:40|407.9|403.8|407.94|403.84|407.95|403.85|407.9|403.8|8
1638382610000|2021-12-01 18:16:50|408.05|403.95|407.83|403.73|408.05|403.95|407.81|403.71|19
1638382620000|2021-12-01 18:17:00|407.85|403.75|407.91|403.81|407.93|403.83|407.85|403.75|19
1638382630000|2021-12-01 18:17:10|407.95|403.85|407.86|403.76|407.97|403.87|407.7|403.6|18
1638382640000|2021-12-01 18:17:20|407.85|403.75|407.73|403.63|407.93|403.83|407.69|403.59|12
1638382650000|2021-12-01 18:17:30|407.72|403.62|407.86|403.76|407.87|403.77|407.72|403.62|19
1638382660000|2021-12-01 18:17:40|407.87|403.77|407.71|403.61|407.89|403.79|407.69|403.59|12
1638382670000|2021-12-01 18:17:50|407.74|403.64|407.92|403.82|407.96|403.86|407.72|403.62|23
1638382680000|2021-12-01 18:18:00|407.88|403.78|407.85|403.75|407.96|403.86|407.8|403.7|21
1638382690000|2021-12-01 18:18:10|407.67|403.57|407.63|403.53|407.85|403.75|407.61|403.51|18
1638382700000|2021-12-01 18:18:20|407.62|403.52|407.6|403.5|407.74|403.64|407.58|403.48|20
1638382710000|2021-12-01 18:18:30|407.57|403.47|407.55|403.45|407.58|403.48|407.38|403.28|23
1638382720000|2021-12-01 18:18:40|407.48|403.38|407.44|403.34|407.56|403.46|407.42|403.32|17
1638382730000|2021-12-01 18:18:50|407.41|403.31|407.45|403.35|407.48|403.38|407.41|403.31|17
1638382740000|2021-12-01 18:19:00|407.48|403.38|407.53|403.43|407.54|403.44|407.35|403.25|14
1638382750000|2021-12-01 18:19:10|407.52|403.42|407.19|403.09|407.52|403.42|407.12|403.02|20
1638382760000|2021-12-01 18:19:20|407.18|403.08|407.18|403.08|407.24|403.14|407.17|403.07|11
1638382770000|2021-12-01 18:19:30|407.11|403.01|407.15|403.05|407.26|403.16|407.1|403|15
1638382780000|2021-12-01 18:19:40|407.24|403.14|407.22|403.12|407.27|403.17|407.13|403.03|24
1638382790000|2021-12-01 18:19:50|407.24|403.14|407.1|403|407.24|403.14|407.09|402.99|18
1638382800000|2021-12-01 18:20:00|407.22|403.12|407.18|403.08|407.22|403.12|407.1|403|9
1638382810000|2021-12-01 18:20:10|407.16|403.06|407.21|403.11|407.21|403.11|407.11|403.01|13
1638382820000|2021-12-01 18:20:20|407.37|403.27|407.36|403.26|407.47|403.37|407.24|403.14|11
1638382830000|2021-12-01 18:20:30|407.35|403.25|407.28|403.18|407.35|403.25|407.17|403.07|11
1638382840000|2021-12-01 18:20:40|407.31|403.21|407.49|403.39|407.53|403.43|407.31|403.21|9
1638382850000|2021-12-01 18:20:50|407.44|403.34|407.43|403.33|407.46|403.36|407.31|403.21|14
1638382860000|2021-12-01 18:21:00|407.4|403.3|407.35|403.25|407.4|403.3|407.23|403.13|8
1638382870000|2021-12-01 18:21:10|407.34|403.24|407.36|403.26|407.36|403.26|407.28|403.18|10
1638382880000|2021-12-01 18:21:20|407.34|403.24|407.32|403.22|407.34|403.24|407.3|403.2|10
1638382890000|2021-12-01 18:21:30|407.3|403.2|407.24|403.14|407.32|403.22|407.16|403.06|10
1638382900000|2021-12-01 18:21:40|407.22|403.12|407.1|403|407.22|403.12|407.09|402.99|8
1638382910000|2021-12-01 18:21:50|407.07|402.97|407.11|403.01|407.17|403.07|407.07|402.97|14
1638382920000|2021-12-01 18:22:00|407.14|403.04|407.21|403.11|407.43|403.33|407.11|403.01|16
1638382930000|2021-12-01 18:22:10|407.24|403.14|407.3|403.2|407.32|403.22|407.22|403.12|6
1638382940000|2021-12-01 18:22:20|407.32|403.22|407.49|403.39|407.52|403.42|407.31|403.21|15
1638382950000|2021-12-01 18:22:30|407.5|403.4|407.64|403.54|407.73|403.63|407.5|403.4|11
1638382960000|2021-12-01 18:22:40|407.67|403.57|407.94|403.84|407.94|403.84|407.67|403.57|8
1638382970000|2021-12-01 18:22:50|407.89|403.79|407.92|403.82|408.03|403.93|407.89|403.79|12
1638382980000|2021-12-01 18:23:00|407.94|403.84|407.97|403.87|408|403.9|407.94|403.84|6
1638382990000|2021-12-01 18:23:10|408|403.9|408.24|404.14|408.24|404.14|407.96|403.86|4
1638383000000|2021-12-01 18:23:20|408.25|404.15|408.13|404.03|408.25|404.15|408.02|403.92|12
1638383010000|2021-12-01 18:23:30|408.12|404.02|408.13|404.03|408.13|404.03|408.12|404.02|2
1638383020000|2021-12-01 18:23:40|408.15|404.05|407.96|403.86|408.15|404.05|407.96|403.86|4
1638383030000|2021-12-01 18:23:50|408.01|403.91|408.14|404.04|408.14|404.04|407.95|403.85|6
1638383040000|2021-12-01 18:24:00|408.16|404.06|408.11|404.01|408.25|404.15|408.04|403.94|15
1638383050000|2021-12-01 18:24:10|408.09|403.99|408.37|404.27|408.39|404.29|408.09|403.99|17
1638383070000|2021-12-01 18:24:30|408.36|404.26|408.37|404.27|408.38|404.28|408.35|404.25|5
1638383080000|2021-12-01 18:24:40|408.38|404.28|408.4|404.3|408.4|404.3|408.37|404.27|4
1638383090000|2021-12-01 18:24:50|408.37|404.27|408.16|404.06|408.37|404.27|408.16|404.06|8
1638383100000|2021-12-01 18:25:00|408.23|404.13|408.34|404.24|408.35|404.25|408.14|404.04|9
1638383110000|2021-12-01 18:25:10|408.32|404.22|408.43|404.33|408.43|404.33|408.32|404.22|12
1638383120000|2021-12-01 18:25:20|408.4|404.3|408.23|404.13|408.41|404.31|408.1|404|13
1638383130000|2021-12-01 18:25:30|408.26|404.16|408.16|404.06|408.26|404.16|408.12|404.02|15
1638383140000|2021-12-01 18:25:40|408.17|404.07|408.19|404.09|408.21|404.11|408.17|404.07|9
1638383150000|2021-12-01 18:25:50|408.21|404.11|408.32|404.22|408.32|404.22|408.07|403.97|13
1638383160000|2021-12-01 18:26:00|408.17|404.07|408.31|404.21|408.31|404.21|408.1|404|20
1638383170000|2021-12-01 18:26:10|408.07|403.97|408.15|404.05|408.16|404.06|408.05|403.95|13
1638383180000|2021-12-01 18:26:20|408.12|404.02|408.14|404.04|408.14|404.04|408.11|404.01|6
1638383190000|2021-12-01 18:26:30|408.12|404.02|408.12|404.02|408.17|404.07|408.12|404.02|7
1638383200000|2021-12-01 18:26:40|408.16|404.06|408.3|404.2|408.31|404.21|408.16|404.06|7
1638383210000|2021-12-01 18:26:50|408.31|404.21|408.24|404.14|408.32|404.22|408.24|404.14|10
1638383220000|2021-12-01 18:27:00|408.31|404.21|408.43|404.33|408.54|404.44|408.24|404.14|16
1638383230000|2021-12-01 18:27:10|408.54|404.44|408.46|404.36|408.63|404.53|408.39|404.29|17
1638383240000|2021-12-01 18:27:20|408.5|404.4|408.52|404.42|408.52|404.42|408.5|404.4|2
1638383250000|2021-12-01 18:27:30|408.5|404.4|408.55|404.45|408.56|404.46|408.4|404.3|14
1638383260000|2021-12-01 18:27:40|408.54|404.44|408.42|404.32|408.54|404.44|408.4|404.3|11
1638383270000|2021-12-01 18:27:50|408.44|404.34|408.44|404.34|408.53|404.43|408.42|404.32|10
1638383280000|2021-12-01 18:28:00|408.42|404.32|408.41|404.31|408.45|404.35|408.39|404.29|14
1638383290000|2021-12-01 18:28:10|408.43|404.33|408.52|404.42|408.52|404.42|408.4|404.3|10
1638383300000|2021-12-01 18:28:20|408.53|404.43|408.64|404.54|408.64|404.54|408.53|404.43|5
1638383310000|2021-12-01 18:28:30|408.45|404.35|408.51|404.41|408.74|404.64|408.45|404.35|25
1638383320000|2021-12-01 18:28:40|408.53|404.43|408.54|404.44|408.58|404.48|408.46|404.36|22
1638383330000|2021-12-01 18:28:50|408.53|404.43|408.4|404.3|408.53|404.43|408.39|404.29|5
1638383340000|2021-12-01 18:29:00|408.37|404.27|408.28|404.18|408.39|404.29|408.28|404.18|15
1638383350000|2021-12-01 18:29:10|408.3|404.2|408.22|404.12|408.3|404.2|408.21|404.11|8
1638383360000|2021-12-01 18:29:20|408.21|404.11|408.31|404.21|408.34|404.24|408.21|404.11|18
1638383370000|2021-12-01 18:29:30|408.3|404.2|408.31|404.21|408.31|404.21|408.21|404.11|19
1638383380000|2021-12-01 18:29:40|408.23|404.13|408.25|404.15|408.33|404.23|408.22|404.12|14
1638383390000|2021-12-01 18:29:50|408.21|404.11|408.13|404.03|408.22|404.12|408.13|404.03|9
1638383400000|2021-12-01 18:30:00|408.12|404.02|408.04|403.94|408.13|404.03|408.01|403.91|19
1638383410000|2021-12-01 18:30:10|408.05|403.95|408.34|404.24|408.34|404.24|408.03|403.93|18
1638383420000|2021-12-01 18:30:20|408.32|404.22|408.3|404.2|408.35|404.25|408.3|404.2|11
1638383430000|2021-12-01 18:30:30|408.31|404.21|408.35|404.25|408.35|404.25|408.3|404.2|11
1638383440000|2021-12-01 18:30:40|408.21|404.11|408.21|404.11|408.46|404.36|408.19|404.09|10
1638383450000|2021-12-01 18:30:50|408.19|404.09|408.28|404.18|408.28|404.18|408.15|404.05|18
1638383460000|2021-12-01 18:31:00|408.3|404.2|408.25|404.15|408.31|404.21|408.22|404.12|13
1638383470000|2021-12-01 18:31:10|408.23|404.13|408.36|404.26|408.38|404.28|408.23|404.13|15
1638383480000|2021-12-01 18:31:20|408.33|404.23|408.56|404.46|408.57|404.47|408.33|404.23|15
1638383490000|2021-12-01 18:31:30|408.59|404.49|408.59|404.49|408.6|404.5|408.51|404.41|11
1638383500000|2021-12-01 18:31:40|408.58|404.48|408.4|404.3|408.7|404.6|408.37|404.27|19
1638383510000|2021-12-01 18:31:50|408.41|404.31|408.31|404.21|408.41|404.31|408.31|404.21|8
1638383520000|2021-12-01 18:32:00|408.32|404.22|408.28|404.18|408.32|404.22|408.23|404.13|17
1638383530000|2021-12-01 18:32:10|408.3|404.2|408.35|404.25|408.36|404.26|408.22|404.12|16
1638383540000|2021-12-01 18:32:20|408.34|404.24|408.33|404.23|408.38|404.28|408.33|404.23|9
1638383550000|2021-12-01 18:32:30|408.32|404.22|408.26|404.16|408.32|404.22|408.26|404.16|6
1638383560000|2021-12-01 18:32:40|408.29|404.19|408.29|404.19|408.29|404.19|408.26|404.16|7
1638383570000|2021-12-01 18:32:50|408.2|404.1|408.15|404.05|408.29|404.19|408.15|404.05|7
1638383580000|2021-12-01 18:33:00|408.14|404.04|408.02|403.92|408.17|404.07|408.02|403.92|16
1638383590000|2021-12-01 18:33:10|408.01|403.91|408.07|403.97|408.07|403.97|408|403.9|3
1638383600000|2021-12-01 18:33:20|408.09|403.99|408.09|403.99|408.09|403.99|408.08|403.98|3
1638383610000|2021-12-01 18:33:30|408.13|404.03|408.14|404.04|408.17|404.07|408.05|403.95|16
1638383620000|2021-12-01 18:33:40|408.15|404.05|408.17|404.07|408.17|404.07|408.14|404.04|3
1638383630000|2021-12-01 18:33:50|408.16|404.06|408.26|404.16|408.26|404.16|408.16|404.06|2
1638383640000|2021-12-01 18:34:00|408.16|404.06|408.22|404.12|408.22|404.12|408.15|404.05|4
1638383650000|2021-12-01 18:34:10|408.21|404.11|408.12|404.02|408.22|404.12|408.11|404.01|16
1638383660000|2021-12-01 18:34:20|408.09|403.99|408.09|403.99|408.12|404.02|408.09|403.99|3
1638383670000|2021-12-01 18:34:30|408.08|403.98|408.09|403.99|408.09|403.99|408.08|403.98|2
1638383680000|2021-12-01 18:34:40|408.1|404|408.1|404|408.19|404.09|408.1|404|13
1638383690000|2021-12-01 18:34:50|408.09|403.99|407.96|403.86|408.25|404.15|407.96|403.86|25
1638383700000|2021-12-01 18:35:00|408.1|404|408.15|404.05|408.16|404.06|408.09|403.99|6
1638383710000|2021-12-01 18:35:10|408.14|404.04|408.24|404.14|408.24|404.14|408.14|404.04|9
1638383720000|2021-12-01 18:35:20|408.16|404.06|408.19|404.09|408.26|404.16|408.13|404.03|17
1638383730000|2021-12-01 18:35:30|408.21|404.11|408.04|403.94|408.23|404.13|408.01|403.91|15
1638383740000|2021-12-01 18:35:40|408|403.9|408.11|404.01|408.11|404.01|408|403.9|2
1638383750000|2021-12-01 18:35:50|408.1|404|408.07|403.97|408.13|404.03|407.95|403.85|14
1638383760000|2021-12-01 18:36:00|408.02|403.92|408.09|403.99|408.1|404|408.02|403.92|14
1638383770000|2021-12-01 18:36:10|408.05|403.95|408.07|403.97|408.1|404|407.94|403.84|11
1638383780000|2021-12-01 18:36:20|408.06|403.96|408.06|403.96|408.06|403.96|408.05|403.95|3
1638383790000|2021-12-01 18:36:30|408.07|403.97|408.05|403.95|408.07|403.97|408.05|403.95|2
1638383800000|2021-12-01 18:36:40|408.08|403.98|408.07|403.97|408.08|403.98|408.07|403.97|2
1638383810000|2021-12-01 18:36:50|408.05|403.95|408.2|404.1|408.25|404.15|408.05|403.95|24
1638383820000|2021-12-01 18:37:00|408.19|404.09|408.1|404|408.19|404.09|408.1|404|7
1638383830000|2021-12-01 18:37:10|408.09|403.99|408.09|403.99|408.09|403.99|408.06|403.96|6
1638383840000|2021-12-01 18:37:20|408.15|404.05|408.14|404.04|408.19|404.09|408.04|403.94|8
1638383850000|2021-12-01 18:37:30|408.15|404.05|408.15|404.05|408.15|404.05|408.15|404.05|1
1638383860000|2021-12-01 18:37:40|408.09|403.99|408.02|403.92|408.09|403.99|407.93|403.83|8
1638383870000|2021-12-01 18:37:50|408.03|403.93|408.02|403.92|408.05|403.95|407.93|403.83|8
1638383880000|2021-12-01 18:38:00|408.01|403.91|408.02|403.92|408.02|403.92|408.01|403.91|8
1638383890000|2021-12-01 18:38:10|408.01|403.91|408.04|403.94|408.04|403.94|408.01|403.91|2
1638383900000|2021-12-01 18:38:20|408.03|403.93|408.01|403.91|408.17|404.07|408.01|403.91|12
1638383910000|2021-12-01 18:38:30|408.09|403.99|408.09|403.99|408.09|403.99|408.08|403.98|3
1638383920000|2021-12-01 18:38:40|408.08|403.98|408.15|404.05|408.15|404.05|408.08|403.98|9
1638383930000|2021-12-01 18:38:50|408.14|404.04|408.14|404.04|408.15|404.05|408.13|404.03|11
1638383940000|2021-12-01 18:39:00|408.16|404.06|408.11|404.01|408.16|404.06|408.11|404.01|10
1638383950000|2021-12-01 18:39:10|408.26|404.16|408.27|404.17|408.27|404.17|408.26|404.16|10
1638383960000|2021-12-01 18:39:20|408.26|404.16|408.21|404.11|408.26|404.16|408.21|404.11|5
1638383970000|2021-12-01 18:39:30|408.23|404.13|408.2|404.1|408.23|404.13|408.11|404.01|11
1638383980000|2021-12-01 18:39:40|408.23|404.13|408.2|404.1|408.23|404.13|408.2|404.1|2
1638383990000|2021-12-01 18:39:50|408.19|404.09|408.08|403.98|408.19|404.09|408.07|403.97|4
1638384000000|2021-12-01 18:40:00|408.05|403.95|408.03|403.93|408.05|403.95|408.03|403.93|2
1638384010000|2021-12-01 18:40:10|408.11|404.01|408.07|403.97|408.11|404.01|408.04|403.94|8
1638384020000|2021-12-01 18:40:20|408.09|403.99|408.19|404.09|408.22|404.12|408.07|403.97|11
1638384030000|2021-12-01 18:40:30|408.18|404.08|408.29|404.19|408.29|404.19|408.16|404.06|10
1638384040000|2021-12-01 18:40:40|408.24|404.14|408.24|404.14|408.24|404.14|408.24|404.14|1
1638384050000|2021-12-01 18:40:50|408.23|404.13|408.22|404.12|408.23|404.13|408.22|404.12|2
1638384060000|2021-12-01 18:41:00|408.23|404.13|408.04|403.94|408.23|404.13|408.04|403.94|9
1638384070000|2021-12-01 18:41:10|408.03|403.93|408|403.9|408.03|403.93|407.98|403.88|10
1638384080000|2021-12-01 18:41:20|407.99|403.89|408.16|404.06|408.16|404.06|407.93|403.83|15
1638384090000|2021-12-01 18:41:30|408.15|404.05|408.11|404.01|408.15|404.05|408.1|404|13
1638384100000|2021-12-01 18:41:40|408.12|404.02|408.11|404.01|408.17|404.07|408.11|404.01|3
1638384110000|2021-12-01 18:41:50|408.12|404.02|408.03|403.93|408.15|404.05|408.03|403.93|6
1638384120000|2021-12-01 18:42:00|407.99|403.89|408.04|403.94|408.12|404.02|407.99|403.89|10
1638384130000|2021-12-01 18:42:10|407.96|403.86|407.94|403.84|408.02|403.92|407.9|403.8|15
1638384140000|2021-12-01 18:42:20|407.95|403.85|407.75|403.65|407.95|403.85|407.75|403.65|13
1638384150000|2021-12-01 18:42:30|407.68|403.58|407.5|403.4|407.7|403.6|407.49|403.39|15
1638384160000|2021-12-01 18:42:40|407.49|403.39|407.46|403.36|407.49|403.39|407.46|403.36|12
1638384170000|2021-12-01 18:42:50|407.43|403.33|407.55|403.45|407.57|403.47|407.33|403.23|20
1638384180000|2021-12-01 18:43:00|407.56|403.46|407.45|403.35|407.64|403.54|407.45|403.35|22
1638384190000|2021-12-01 18:43:10|407.44|403.34|407.45|403.35|407.49|403.39|407.43|403.33|12
1638384200000|2021-12-01 18:43:20|407.43|403.33|407.39|403.29|407.47|403.37|407.34|403.24|16
1638384210000|2021-12-01 18:43:30|407.38|403.28|407.38|403.28|407.39|403.29|407.33|403.23|9
1638384220000|2021-12-01 18:43:40|407.39|403.29|407.33|403.23|407.41|403.31|407.33|403.23|12
1638384230000|2021-12-01 18:43:50|407.35|403.25|407.22|403.12|407.37|403.27|407.19|403.09|18
1638384240000|2021-12-01 18:44:00|407.21|403.11|407.21|403.11|407.28|403.18|407.17|403.07|10
1638384250000|2021-12-01 18:44:10|407.18|403.08|407.43|403.33|407.47|403.37|407.16|403.06|21
1638384260000|2021-12-01 18:44:20|407.48|403.38|407.36|403.26|407.51|403.41|407.36|403.26|19
1638384270000|2021-12-01 18:44:30|407.39|403.29|407.46|403.36|407.52|403.42|407.32|403.22|19
1638384280000|2021-12-01 18:44:40|407.44|403.34|407.41|403.31|407.59|403.49|407.4|403.3|14
1638384290000|2021-12-01 18:44:50|407.4|403.3|407.49|403.39|407.57|403.47|407.38|403.28|18
1638384300000|2021-12-01 18:45:00|407.54|403.44|407.45|403.35|407.57|403.47|407.43|403.33|19
1638384310000|2021-12-01 18:45:10|407.46|403.36|407.52|403.42|407.58|403.48|407.44|403.34|21
1638384320000|2021-12-01 18:45:20|407.5|403.4|407.49|403.39|407.52|403.42|407.48|403.38|11
1638384330000|2021-12-01 18:45:30|407.48|403.38|407.39|403.29|407.56|403.46|407.39|403.29|15
1638384340000|2021-12-01 18:45:40|407.38|403.28|407.27|403.17|407.39|403.29|407.27|403.17|7
1638384350000|2021-12-01 18:45:50|407.24|403.14|406.93|402.83|407.35|403.25|406.92|402.82|26
1638384360000|2021-12-01 18:46:00|406.94|402.84|406.94|402.84|407.02|402.92|406.94|402.84|13
1638384370000|2021-12-01 18:46:10|407|402.9|406.99|402.89|407.01|402.91|406.92|402.82|12
1638384380000|2021-12-01 18:46:20|406.94|402.84|406.84|402.74|407.01|402.91|406.84|402.74|15
1638384390000|2021-12-01 18:46:30|406.83|402.73|406.86|402.76|406.87|402.77|406.8|402.7|19
1638384400000|2021-12-01 18:46:40|406.87|402.77|406.82|402.72|406.9|402.8|406.8|402.7|15
1638384410000|2021-12-01 18:46:50|406.83|402.73|406.78|402.68|406.85|402.75|406.78|402.68|11
1638384420000|2021-12-01 18:47:00|406.76|402.66|406.69|402.59|406.76|402.66|406.6|402.5|14
1638384430000|2021-12-01 18:47:10|406.68|402.58|406.56|402.46|406.69|402.59|406.56|402.46|11
1638384440000|2021-12-01 18:47:20|406.57|402.47|406.4|402.3|406.59|402.49|406.4|402.3|12
1638384450000|2021-12-01 18:47:30|406.39|402.29|406.34|402.24|406.47|402.37|406.3|402.2|15
1638384460000|2021-12-01 18:47:40|406.37|402.27|406.33|402.23|406.37|402.27|406.32|402.22|13
1638384470000|2021-12-01 18:47:50|406.45|402.35|406.41|402.31|406.45|402.35|406.41|402.31|8
1638384480000|2021-12-01 18:48:00|406.4|402.3|406.32|402.22|406.4|402.3|406.32|402.22|7
1638384490000|2021-12-01 18:48:10|406.35|402.25|406.3|402.2|406.43|402.33|406.25|402.15|21
1638384500000|2021-12-01 18:48:20|406.28|402.18|406.07|401.97|406.36|402.26|405.91|401.81|26
1638384510000|2021-12-01 18:48:30|406.2|402.1|406.23|402.13|406.24|402.14|406.03|401.93|12
1638384520000|2021-12-01 18:48:40|406.21|402.11|406.15|402.05|406.26|402.16|406.15|402.05|4
1638384530000|2021-12-01 18:48:50|405.95|401.85|406.03|401.93|406.25|402.15|405.89|401.79|12
1638384540000|2021-12-01 18:49:00|406.04|401.94|406.02|401.92|406.15|402.05|406|401.9|15
1638384550000|2021-12-01 18:49:10|405.95|401.85|406.06|401.96|406.09|401.99|405.95|401.85|20
1638384560000|2021-12-01 18:49:20|406.07|401.97|406.16|402.06|406.16|402.06|405.93|401.83|12
1638384570000|2021-12-01 18:49:30|406.09|401.99|406|401.9|406.09|401.99|405.98|401.88|11
1638384580000|2021-12-01 18:49:40|406.02|401.92|405.91|401.81|406.02|401.92|405.79|401.69|17
1638384590000|2021-12-01 18:49:50|405.92|401.82|405.92|401.82|405.98|401.88|405.88|401.78|7
1638384600000|2021-12-01 18:50:00|406|401.9|406.47|402.37|406.54|402.44|405.9|401.8|35
1638384610000|2021-12-01 18:50:10|406.6|402.5|406.45|402.35|406.6|402.5|406.45|402.35|18
1638384620000|2021-12-01 18:50:20|406.43|402.33|406.32|402.22|406.46|402.36|406.31|402.21|18
1638384630000|2021-12-01 18:50:30|406.3|402.2|406.4|402.3|406.41|402.31|406.3|402.2|14
1638384640000|2021-12-01 18:50:40|406.37|402.27|406.43|402.33|406.43|402.33|406.37|402.27|4
1638384650000|2021-12-01 18:50:50|406.26|402.16|406.38|402.28|406.45|402.35|406.26|402.16|8
1638384660000|2021-12-01 18:51:00|406.37|402.27|406.35|402.25|406.38|402.28|406.33|402.23|12
1638384670000|2021-12-01 18:51:10|406.38|402.28|406.43|402.33|406.44|402.34|406.27|402.17|17
1638384680000|2021-12-01 18:51:20|406.44|402.34|406.43|402.33|406.47|402.37|406.39|402.29|12
1638384690000|2021-12-01 18:51:30|406.45|402.35|406.32|402.22|406.45|402.35|406.29|402.19|19
1638384700000|2021-12-01 18:51:40|406.38|402.28|406.4|402.3|406.44|402.34|406.3|402.2|12
1638384710000|2021-12-01 18:51:50|406.31|402.21|406.39|402.29|406.39|402.29|406.3|402.2|11
1638384720000|2021-12-01 18:52:00|406.37|402.27|406.36|402.26|406.39|402.29|406.3|402.2|21
1638384730000|2021-12-01 18:52:10|406.4|402.3|406.47|402.37|406.47|402.37|406.4|402.3|4
1638384740000|2021-12-01 18:52:20|406.45|402.35|406.41|402.31|406.5|402.4|406.41|402.31|11
1638384750000|2021-12-01 18:52:30|406.43|402.33|406.46|402.36|406.5|402.4|406.36|402.26|20
1638384760000|2021-12-01 18:52:40|406.45|402.35|406.48|402.38|406.49|402.39|406.45|402.35|5
1638384770000|2021-12-01 18:52:50|406.47|402.37|406.63|402.53|406.63|402.53|406.47|402.37|7
1638384780000|2021-12-01 18:53:00|406.61|402.51|406.48|402.38|406.61|402.51|406.46|402.36|19
1638384790000|2021-12-01 18:53:10|406.38|402.28|406.5|402.4|406.5|402.4|406.38|402.28|15
1638384800000|2021-12-01 18:53:20|406.49|402.39|406.5|402.4|406.5|402.4|406.48|402.38|5
1638384810000|2021-12-01 18:53:30|406.49|402.39|406.44|402.34|406.53|402.43|406.39|402.29|22
1638384820000|2021-12-01 18:53:40|406.45|402.35|406.5|402.4|406.52|402.42|406.43|402.33|20
1638384830000|2021-12-01 18:53:50|406.52|402.42|406.38|402.28|406.54|402.44|406.32|402.22|23
1638384840000|2021-12-01 18:54:00|406.34|402.24|406.14|402.04|406.37|402.27|406.02|401.92|30
1638384850000|2021-12-01 18:54:10|406.02|401.92|405.66|401.56|406.08|401.98|405.64|401.54|27
1638384860000|2021-12-01 18:54:20|405.65|401.55|405.71|401.61|405.81|401.71|405.61|401.51|23
1638384870000|2021-12-01 18:54:30|405.75|401.65|405.66|401.56|405.82|401.72|405.66|401.56|28
1638384880000|2021-12-01 18:54:40|405.67|401.57|405.76|401.66|405.83|401.73|405.67|401.57|21
1638384890000|2021-12-01 18:54:50|405.7|401.6|405.96|401.86|405.96|401.86|405.7|401.6|19
1638384900000|2021-12-01 18:55:00|405.97|401.87|405.87|401.77|406.02|401.92|405.86|401.76|18
1638384910000|2021-12-01 18:55:10|405.9|401.8|405.94|401.84|405.99|401.89|405.87|401.77|7
1638384920000|2021-12-01 18:55:20|405.97|401.87|406.04|401.94|406.06|401.96|405.94|401.84|14
1638384930000|2021-12-01 18:55:30|406.02|401.92|406.13|402.03|406.33|402.23|406.02|401.92|7
1638384940000|2021-12-01 18:55:40|406.25|402.15|406.22|402.12|406.28|402.18|406.2|402.1|15
1638384950000|2021-12-01 18:55:50|406.25|402.15|406.22|402.12|406.32|402.22|406.22|402.12|22
1638384960000|2021-12-01 18:56:00|406.24|402.14|406.25|402.15|406.33|402.23|406.22|402.12|18
1638384970000|2021-12-01 18:56:10|406.24|402.14|406.16|402.06|406.29|402.19|405.99|401.89|24
1638384980000|2021-12-01 18:56:20|406.07|401.97|406.12|402.02|406.19|402.09|406.06|401.96|20
1638384990000|2021-12-01 18:56:30|406.1|402|406.18|402.08|406.27|402.17|406.1|402|12
1638385000000|2021-12-01 18:56:40|406.23|402.13|406.27|402.17|406.3|402.2|406.16|402.06|7
1638385010000|2021-12-01 18:56:50|406.26|402.16|406.18|402.08|406.29|402.19|406.11|402.01|20
1638385020000|2021-12-01 18:57:00|406.17|402.07|406.24|402.14|406.24|402.14|406.17|402.07|9
1638385030000|2021-12-01 18:57:10|406.25|402.15|406.26|402.16|406.26|402.16|406.24|402.14|5
1638385040000|2021-12-01 18:57:20|406.25|402.15|406.09|401.99|406.26|402.16|406.09|401.99|13
1638385050000|2021-12-01 18:57:30|406.07|401.97|405.98|401.88|406.07|401.97|405.93|401.83|11
1638385060000|2021-12-01 18:57:40|405.99|401.89|406.03|401.93|406.03|401.93|405.98|401.88|12
1638385070000|2021-12-01 18:57:50|405.99|401.89|405.93|401.83|406.07|401.97|405.92|401.82|21
1638385080000|2021-12-01 18:58:00|405.92|401.82|405.8|401.7|405.99|401.89|405.8|401.7|16
1638385090000|2021-12-01 18:58:10|405.81|401.71|405.73|401.63|405.82|401.72|405.62|401.52|27
1638385100000|2021-12-01 18:58:20|405.75|401.65|405.81|401.71|405.81|401.71|405.7|401.6|8
1638385110000|2021-12-01 18:58:30|405.75|401.65|405.7|401.6|405.84|401.74|405.69|401.59|11
1638385120000|2021-12-01 18:58:40|405.69|401.59|405.68|401.58|405.71|401.61|405.68|401.58|9
1638385130000|2021-12-01 18:58:50|405.69|401.59|405.71|401.61|405.76|401.66|405.63|401.53|20
1638385140000|2021-12-01 18:59:00|405.72|401.62|405.77|401.67|405.82|401.72|405.68|401.58|23
1638385150000|2021-12-01 18:59:10|405.73|401.63|405.71|401.61|405.76|401.66|405.71|401.61|8
1638385160000|2021-12-01 18:59:20|405.72|401.62|405.75|401.65|405.8|401.7|405.71|401.61|7
1638385170000|2021-12-01 18:59:30|405.73|401.63|405.65|401.55|405.75|401.65|405.65|401.55|6
1638385180000|2021-12-01 18:59:40|405.61|401.51|405.78|401.68|405.83|401.73|405.61|401.51|15
1638385190000|2021-12-01 18:59:50|405.7|401.6|405.99|401.89|405.99|401.89|405.7|401.6|18
1638385200000|2021-12-01 19:00:00|405.98|401.88|405.66|401.56|405.98|401.88|405.55|401.45|25
1638385210000|2021-12-01 19:00:10|405.63|401.53|405.59|401.49|405.63|401.53|405.5|401.4|7
1638385220000|2021-12-01 19:00:20|405.5|401.4|405.57|401.47|405.65|401.55|405.45|401.35|15
1638385230000|2021-12-01 19:00:30|405.58|401.48|405.71|401.61|405.73|401.63|405.58|401.48|10
1638385240000|2021-12-01 19:00:40|405.7|401.6|405.69|401.59|405.72|401.62|405.66|401.56|8
1638385250000|2021-12-01 19:00:50|405.61|401.51|406.01|401.91|406.19|402.09|405.55|401.45|31
1638385260000|2021-12-01 19:01:00|406.02|401.92|406.05|401.95|406.19|402.09|406|401.9|18
1638385270000|2021-12-01 19:01:10|406.06|401.96|406.01|401.91|406.07|401.97|406.01|401.91|9
1638385280000|2021-12-01 19:01:20|406|401.9|405.84|401.74|406.01|401.91|405.84|401.74|12
1638385290000|2021-12-01 19:01:30|405.87|401.77|405.76|401.66|405.88|401.78|405.72|401.62|12
1638385300000|2021-12-01 19:01:40|405.77|401.67|405.87|401.77|405.88|401.78|405.77|401.67|14
1638385310000|2021-12-01 19:01:50|405.88|401.78|405.76|401.66|405.88|401.78|405.75|401.65|7
1638385320000|2021-12-01 19:02:00|405.77|401.67|405.75|401.65|405.79|401.69|405.72|401.62|10
1638385330000|2021-12-01 19:02:10|405.74|401.64|405.7|401.6|405.8|401.7|405.66|401.56|15
1638385340000|2021-12-01 19:02:20|405.68|401.58|405.46|401.36|405.68|401.58|405.44|401.34|21
1638385350000|2021-12-01 19:02:30|405.47|401.37|405.53|401.43|405.6|401.5|405.44|401.34|22
1638385360000|2021-12-01 19:02:40|405.63|401.53|405.68|401.58|405.73|401.63|405.6|401.5|17
1638385370000|2021-12-01 19:02:50|405.69|401.59|405.71|401.61|405.74|401.64|405.64|401.54|21
1638385380000|2021-12-01 19:03:00|405.69|401.59|405.85|401.75|405.92|401.82|405.63|401.53|23
1638385390000|2021-12-01 19:03:10|405.82|401.72|405.71|401.61|405.86|401.76|405.7|401.6|12
1638385400000|2021-12-01 19:03:20|405.69|401.59|405.71|401.61|405.71|401.61|405.69|401.59|3
1638385410000|2021-12-01 19:03:30|405.72|401.62|405.65|401.55|405.79|401.69|405.65|401.55|17
1638385420000|2021-12-01 19:03:40|405.66|401.56|405.56|401.46|405.66|401.56|405.48|401.38|17
1638385430000|2021-12-01 19:03:50|405.66|401.56|405.57|401.47|405.66|401.56|405.55|401.45|16
1638385440000|2021-12-01 19:04:00|405.55|401.45|405.49|401.39|405.6|401.5|405.48|401.38|22
1638385450000|2021-12-01 19:04:10|405.5|401.4|405.45|401.35|405.5|401.4|405.45|401.35|7
1638385460000|2021-12-01 19:04:20|405.46|401.36|405.49|401.39|405.53|401.43|405.46|401.36|13
1638385470000|2021-12-01 19:04:30|405.5|401.4|405.49|401.39|405.5|401.4|405.44|401.34|15
1638385480000|2021-12-01 19:04:40|405.52|401.42|405.67|401.57|405.67|401.57|405.52|401.42|14
1638385490000|2021-12-01 19:04:50|405.68|401.58|405.64|401.54|405.81|401.71|405.64|401.54|15
1638385500000|2021-12-01 19:05:00|405.66|401.56|405.81|401.71|405.85|401.75|405.58|401.48|11
1638385510000|2021-12-01 19:05:10|405.8|401.7|405.79|401.69|405.89|401.79|405.78|401.68|22
1638385520000|2021-12-01 19:05:20|405.8|401.7|405.59|401.49|405.8|401.7|405.59|401.49|14
1638385530000|2021-12-01 19:05:30|405.64|401.54|405.64|401.54|405.7|401.6|405.54|401.44|15
1638385540000|2021-12-01 19:05:40|405.63|401.53|405.56|401.46|405.7|401.6|405.56|401.46|12
1638385550000|2021-12-01 19:05:50|405.57|401.47|405.59|401.49|405.59|401.49|405.53|401.43|20
1638385560000|2021-12-01 19:06:00|405.56|401.46|405.4|401.3|405.58|401.48|405.39|401.29|16
1638385570000|2021-12-01 19:06:10|405.41|401.31|405.47|401.37|405.47|401.37|405.39|401.29|13
1638385580000|2021-12-01 19:06:20|405.44|401.34|405.34|401.24|405.47|401.37|405.31|401.21|14
1638385590000|2021-12-01 19:06:30|405.35|401.25|405.35|401.25|405.35|401.25|405.27|401.17|7
1638385600000|2021-12-01 19:06:40|405.33|401.23|405.23|401.13|405.35|401.25|405.23|401.13|15
1638385610000|2021-12-01 19:06:50|405.29|401.19|405.04|400.94|405.29|401.19|404.96|400.86|17
1638385620000|2021-12-01 19:07:00|405.07|400.97|405.07|400.97|405.11|401.01|405.03|400.93|9
1638385630000|2021-12-01 19:07:10|405.08|400.98|405.11|401.01|405.21|401.11|405.04|400.94|17
1638385640000|2021-12-01 19:07:20|405.1|401|405.27|401.17|405.39|401.29|405.09|400.99|23
1638385650000|2021-12-01 19:07:30|405.28|401.18|405.39|401.29|405.46|401.36|405.28|401.18|14
1638385660000|2021-12-01 19:07:40|405.38|401.28|405.31|401.21|405.38|401.28|405.29|401.19|16
1638385670000|2021-12-01 19:07:50|405.32|401.22|405.22|401.12|405.32|401.22|405.19|401.09|11
1638385680000|2021-12-01 19:08:00|405.23|401.13|405.17|401.07|405.3|401.2|405.17|401.07|20
1638385690000|2021-12-01 19:08:10|405.16|401.06|405.04|400.94|405.19|401.09|405.04|400.94|14
1638385700000|2021-12-01 19:08:20|405.03|400.93|405.03|400.93|405.04|400.94|405|400.9|7
1638385710000|2021-12-01 19:08:30|405.02|400.92|404.85|400.75|405.03|400.93|404.85|400.75|7
1638385720000|2021-12-01 19:08:40|404.92|400.82|404.81|400.71|405.05|400.95|404.77|400.67|21
1638385730000|2021-12-01 19:08:50|404.82|400.72|404.74|400.64|404.82|400.72|404.74|400.64|19
1638385740000|2021-12-01 19:09:00|404.75|400.65|404.79|400.69|404.89|400.79|404.72|400.62|18
1638385750000|2021-12-01 19:09:10|404.8|400.7|404.76|400.66|404.83|400.73|404.73|400.63|24
1638385760000|2021-12-01 19:09:20|404.83|400.73|404.67|400.57|404.83|400.73|404.64|400.54|14
1638385770000|2021-12-01 19:09:30|404.73|400.63|404.45|400.35|404.73|400.63|404.43|400.33|30
1638385780000|2021-12-01 19:09:40|404.43|400.33|404.28|400.18|404.47|400.37|404.28|400.18|24
1638385790000|2021-12-01 19:09:50|404.27|400.17|404.28|400.18|404.34|400.24|404.2|400.1|16
1638385800000|2021-12-01 19:10:00|404.29|400.19|404.26|400.16|404.42|400.32|404.15|400.05|32
1638385810000|2021-12-01 19:10:10|404.25|400.15|404.22|400.12|404.25|400.15|404.1|400|17
1638385820000|2021-12-01 19:10:20|404.21|400.11|403.98|399.88|404.22|400.12|403.87|399.77|25
1638385830000|2021-12-01 19:10:30|403.93|399.83|403.93|399.83|403.98|399.88|403.85|399.75|17
1638385840000|2021-12-01 19:10:40|403.96|399.86|403.9|399.8|403.96|399.86|403.75|399.65|26
1638385850000|2021-12-01 19:10:50|403.93|399.83|403.88|399.78|403.94|399.84|403.87|399.77|13
1638385860000|2021-12-01 19:11:00|403.9|399.8|403.86|399.76|404.04|399.94|403.86|399.76|23
1638385870000|2021-12-01 19:11:10|403.85|399.75|403.85|399.75|403.85|399.75|403.78|399.68|6
1638385880000|2021-12-01 19:11:20|403.86|399.76|403.79|399.69|403.86|399.76|403.72|399.62|21
1638385890000|2021-12-01 19:11:30|403.81|399.71|403.86|399.76|403.86|399.76|403.79|399.69|15
1638385900000|2021-12-01 19:11:40|403.82|399.72|403.74|399.64|403.83|399.73|403.73|399.63|9
1638385910000|2021-12-01 19:11:50|403.85|399.75|403.78|399.68|403.85|399.75|403.71|399.61|13
1638385920000|2021-12-01 19:12:00|403.8|399.7|403.72|399.62|403.8|399.7|403.71|399.61|11
1638385930000|2021-12-01 19:12:10|403.74|399.64|403.68|399.58|403.76|399.66|403.62|399.52|15
1638385940000|2021-12-01 19:12:20|403.7|399.6|403.67|399.57|403.76|399.66|403.66|399.56|10
1638385950000|2021-12-01 19:12:30|403.64|399.54|403.54|399.44|403.67|399.57|403.4|399.3|15
1638385960000|2021-12-01 19:12:40|403.56|399.46|403.52|399.42|403.56|399.46|403.43|399.33|11
1638385970000|2021-12-01 19:12:50|403.6|399.5|403.62|399.52|403.65|399.55|403.56|399.46|5
1638385980000|2021-12-01 19:13:00|403.63|399.53|403.48|399.38|403.63|399.53|403.47|399.37|21
1638385990000|2021-12-01 19:13:10|403.47|399.37|403.47|399.37|403.52|399.42|403.42|399.32|7
1638386000000|2021-12-01 19:13:20|403.55|399.45|403.52|399.42|403.55|399.45|403.47|399.37|14
1638386010000|2021-12-01 19:13:30|403.45|399.35|403.2|399.1|403.51|399.41|403.2|399.1|13
1638386020000|2021-12-01 19:13:40|403.22|399.12|403.17|399.07|403.28|399.18|403.1|399|32
1638386030000|2021-12-01 19:13:50|403.16|399.06|402.93|398.83|403.16|399.06|402.89|398.79|22
1638386040000|2021-12-01 19:14:00|402.9|398.8|403.33|399.23|403.44|399.34|402.9|398.8|26
1638386050000|2021-12-01 19:14:10|403.38|399.28|403.34|399.24|403.44|399.34|403.3|399.2|19
1638386060000|2021-12-01 19:14:20|403.35|399.25|403.3|399.2|403.39|399.29|403.3|399.2|12
1638386070000|2021-12-01 19:14:30|403.31|399.21|403.31|399.21|403.35|399.25|403.31|399.21|12
1638386080000|2021-12-01 19:14:40|403.32|399.22|403.23|399.13|403.32|399.22|403.17|399.07|12
1638386090000|2021-12-01 19:14:50|403.18|399.08|403.12|399.02|403.18|399.08|403.04|398.94|9
1638386100000|2021-12-01 19:15:00|403.04|398.94|403.27|399.17|403.3|399.2|403.04|398.94|16
1638386110000|2021-12-01 19:15:10|403.29|399.19|403.35|399.25|403.35|399.25|403.23|399.13|15
1638386120000|2021-12-01 19:15:20|403.39|399.29|403.26|399.16|403.57|399.47|403.22|399.12|29
1638386130000|2021-12-01 19:15:30|403.25|399.15|403.05|398.95|403.26|399.16|403.05|398.95|26
1638386140000|2021-12-01 19:15:40|403.07|398.97|403.01|398.91|403.09|398.99|403.01|398.91|11
1638386150000|2021-12-01 19:15:50|403.04|398.94|403|398.9|403.11|399.01|402.98|398.88|20
1638386160000|2021-12-01 19:16:00|403.01|398.91|403.02|398.92|403.11|399.01|402.98|398.88|19
1638386170000|2021-12-01 19:16:10|403.11|399.01|402.81|398.71|403.11|399.01|402.8|398.7|23
1638386180000|2021-12-01 19:16:20|402.83|398.73|402.89|398.79|402.93|398.83|402.69|398.59|13
1638386190000|2021-12-01 19:16:30|402.92|398.82|402.71|398.61|402.98|398.88|402.71|398.61|11
1638386200000|2021-12-01 19:16:40|402.77|398.67|402.78|398.68|402.82|398.72|402.74|398.64|12
1638386210000|2021-12-01 19:16:50|402.86|398.76|402.86|398.76|402.86|398.76|402.86|398.76|1
1638386220000|2021-12-01 19:17:00|402.76|398.66|402.45|398.35|402.92|398.82|402.45|398.35|7
1638386230000|2021-12-01 19:17:10|402.43|398.33|402.42|398.32|402.43|398.33|402.42|398.32|2
1638386250000|2021-12-01 19:17:30|402.43|398.33|402.6|398.5|402.61|398.51|402.42|398.32|5
1638386260000|2021-12-01 19:17:40|402.77|398.67|402.65|398.55|402.77|398.67|402.65|398.55|2
1638386280000|2021-12-01 19:18:00|402.66|398.56|402.63|398.53|402.66|398.56|402.56|398.46|6
1638386290000|2021-12-01 19:18:10|402.62|398.52|402.51|398.41|402.69|398.59|402.51|398.41|16
1638386300000|2021-12-01 19:18:20|402.5|398.4|402.31|398.21|402.51|398.41|402.22|398.12|15
1638386310000|2021-12-01 19:18:30|402.44|398.34|402.57|398.47|402.57|398.47|402.39|398.29|8
1638386320000|2021-12-01 19:18:40|402.56|398.46|402.62|398.52|402.67|398.57|402.56|398.46|10
1638386330000|2021-12-01 19:18:50|402.63|398.53|402.56|398.46|402.74|398.64|402.56|398.46|23
1638386340000|2021-12-01 19:19:00|402.59|398.49|402.65|398.55|402.8|398.7|402.59|398.49|25
1638386350000|2021-12-01 19:19:10|402.63|398.53|402.67|398.57|402.7|398.6|402.63|398.53|12
1638386360000|2021-12-01 19:19:20|402.65|398.55|402.68|398.58|402.68|398.58|402.65|398.55|13
1638386370000|2021-12-01 19:19:30|402.69|398.59|402.77|398.67|402.77|398.67|402.68|398.58|11
1638386380000|2021-12-01 19:19:40|402.89|398.79|402.8|398.7|402.89|398.79|402.74|398.64|16
1638386390000|2021-12-01 19:19:50|402.81|398.71|402.87|398.77|402.87|398.77|402.77|398.67|16
1638386400000|2021-12-01 19:20:00|402.92|398.82|403.04|398.94|403.04|398.94|402.92|398.82|20
1638386410000|2021-12-01 19:20:10|403.05|398.95|403.09|398.99|403.09|398.99|403.01|398.91|8
1638386420000|2021-12-01 19:20:20|403.1|399|403.31|399.21|403.41|399.31|403.09|398.99|21
1638386430000|2021-12-01 19:20:30|403.32|399.22|403.57|399.47|403.61|399.51|403.31|399.21|20
1638386440000|2021-12-01 19:20:40|403.56|399.46|403.46|399.36|403.59|399.49|403.46|399.36|18
1638386450000|2021-12-01 19:20:50|403.47|399.37|403.4|399.3|403.48|399.38|403.4|399.3|16
1638386460000|2021-12-01 19:21:00|403.41|399.31|403.32|399.22|403.42|399.32|403.31|399.21|14
1638386470000|2021-12-01 19:21:10|403.31|399.21|403.28|399.18|403.31|399.21|403.27|399.17|11
1638386480000|2021-12-01 19:21:20|403.3|399.2|403.27|399.17|403.35|399.25|403.27|399.17|19
1638386490000|2021-12-01 19:21:30|403.26|399.16|403.19|399.09|403.26|399.16|403.17|399.07|13
1638386500000|2021-12-01 19:21:40|403.16|399.06|403.2|399.1|403.2|399.1|403.12|399.02|15
1638386510000|2021-12-01 19:21:50|403.19|399.09|403.2|399.1|403.2|399.1|403.09|398.99|14
1638386520000|2021-12-01 19:22:00|403.16|399.06|403.11|399.01|403.17|399.07|403.11|399.01|4
1638386530000|2021-12-01 19:22:10|403.16|399.06|403.01|398.91|403.19|399.09|402.97|398.87|15
1638386540000|2021-12-01 19:22:20|403.05|398.95|402.95|398.85|403.05|398.95|402.9|398.8|9
1638386550000|2021-12-01 19:22:30|402.93|398.83|402.99|398.89|403.01|398.91|402.86|398.76|15
1638386560000|2021-12-01 19:22:40|403|398.9|403.1|399|403.14|399.04|402.97|398.87|16
1638386570000|2021-12-01 19:22:50|403.08|398.98|403.23|399.13|403.33|399.23|403.06|398.96|22
1638386580000|2021-12-01 19:23:00|403.28|399.18|403.48|399.38|403.55|399.45|403.28|399.18|20
1638386590000|2021-12-01 19:23:10|403.52|399.42|403.6|399.5|403.6|399.5|403.48|399.38|11
1638386600000|2021-12-01 19:23:20|403.62|399.52|403.65|399.55|403.65|399.55|403.59|399.49|11
1638386610000|2021-12-01 19:23:30|403.64|399.54|403.91|399.81|403.95|399.85|403.64|399.54|16
1638386620000|2021-12-01 19:23:40|403.94|399.84|403.9|399.8|403.94|399.84|403.84|399.74|13
1638386630000|2021-12-01 19:23:50|403.88|399.78|403.81|399.71|403.9|399.8|403.81|399.71|11
1638386640000|2021-12-01 19:24:00|403.8|399.7|403.87|399.77|403.93|399.83|403.76|399.66|13
1638386650000|2021-12-01 19:24:10|403.9|399.8|403.92|399.82|403.97|399.87|403.89|399.79|14
1638386660000|2021-12-01 19:24:20|403.91|399.81|404.1|400|404.16|400.06|403.91|399.81|24
1638386670000|2021-12-01 19:24:30|404.11|400.01|404.05|399.95|404.19|400.09|404.05|399.95|25
1638386680000|2021-12-01 19:24:40|404.09|399.99|404.2|400.1|404.21|400.11|404.06|399.96|19
1638386690000|2021-12-01 19:24:50|404.22|400.12|404.27|400.17|404.31|400.21|404.18|400.08|12
1638386700000|2021-12-01 19:25:00|404.28|400.18|404.47|400.37|404.51|400.41|404.25|400.15|21
1638386710000|2021-12-01 19:25:10|404.46|400.36|404.65|400.55|404.66|400.56|404.46|400.36|20
1638386720000|2021-12-01 19:25:20|404.63|400.53|404.68|400.58|404.7|400.6|404.57|400.47|17
1638386730000|2021-12-01 19:25:30|404.65|400.55|404.63|400.53|404.68|400.58|404.58|400.48|13
1638386740000|2021-12-01 19:25:40|404.76|400.66|404.76|400.66|404.78|400.68|404.64|400.54|18
1638386750000|2021-12-01 19:25:50|404.77|400.67|404.87|400.77|404.87|400.77|404.76|400.66|14
1638386760000|2021-12-01 19:26:00|404.88|400.78|404.85|400.75|404.88|400.78|404.85|400.75|8
1638386770000|2021-12-01 19:26:10|404.86|400.76|404.68|400.58|404.87|400.77|404.65|400.55|25
1638386780000|2021-12-01 19:26:20|404.66|400.56|404.49|400.39|404.69|400.59|404.49|400.39|22
1638386790000|2021-12-01 19:26:30|404.52|400.42|404.59|400.49|404.67|400.57|404.48|400.38|19
1638386800000|2021-12-01 19:26:40|404.64|400.54|404.7|400.6|404.7|400.6|404.64|400.54|12
1638386810000|2021-12-01 19:26:50|404.71|400.61|404.82|400.72|404.82|400.72|404.68|400.58|13
1638386820000|2021-12-01 19:27:00|404.8|400.7|404.47|400.37|404.82|400.72|404.46|400.36|17
1638386830000|2021-12-01 19:27:10|404.51|400.41|404.64|400.54|404.64|400.54|404.45|400.35|20
1638386840000|2021-12-01 19:27:20|404.67|400.57|404.82|400.72|404.82|400.72|404.63|400.53|19
1638386850000|2021-12-01 19:27:30|404.83|400.73|404.96|400.86|404.96|400.86|404.81|400.71|8
1638386870000|2021-12-01 19:27:50|404.93|400.83|404.84|400.74|404.96|400.86|404.82|400.72|7
1638386880000|2021-12-01 19:28:00|404.85|400.75|404.66|400.56|404.86|400.76|404.66|400.56|14
1638386890000|2021-12-01 19:28:10|404.68|400.58|404.99|400.89|404.99|400.89|404.63|400.53|19
1638386900000|2021-12-01 19:28:20|404.95|400.85|405|400.9|405.08|400.98|404.9|400.8|19
1638386910000|2021-12-01 19:28:30|405.01|400.91|405.25|401.15|405.29|401.19|405.01|400.91|21
1638386920000|2021-12-01 19:28:40|405.24|401.14|405.24|401.14|405.25|401.15|405.23|401.13|7
1638386930000|2021-12-01 19:28:50|405.25|401.15|405.24|401.14|405.25|401.15|405.24|401.14|4
1638386940000|2021-12-01 19:29:00|405.23|401.13|405.14|401.04|405.23|401.13|405.14|401.04|10
1638386950000|2021-12-01 19:29:10|405.16|401.06|405.12|401.02|405.16|401.06|405.12|401.02|10
1638386960000|2021-12-01 19:29:20|405.17|401.07|405.41|401.31|405.41|401.31|405.17|401.07|23
1638386970000|2021-12-01 19:29:30|405.4|401.3|405.45|401.35|405.55|401.45|405.34|401.24|19
1638386980000|2021-12-01 19:29:40|405.46|401.36|405.55|401.45|405.55|401.45|405.45|401.35|8
1638386990000|2021-12-01 19:29:50|405.48|401.38|405.6|401.5|405.6|401.5|405.48|401.38|16
1638387000000|2021-12-01 19:30:00|405.58|401.48|405.48|401.38|405.6|401.5|405.48|401.38|13
1638387010000|2021-12-01 19:30:10|405.51|401.41|405.59|401.49|405.59|401.49|405.49|401.39|18
1638387020000|2021-12-01 19:30:20|405.69|401.59|405.55|401.45|405.69|401.59|405.49|401.39|13
1638387030000|2021-12-01 19:30:30|405.52|401.42|405.46|401.36|405.55|401.45|405.46|401.36|9
1638387040000|2021-12-01 19:30:40|405.5|401.4|405.45|401.35|405.58|401.48|405.4|401.3|17
1638387050000|2021-12-01 19:30:50|405.46|401.36|405.54|401.44|405.54|401.44|405.46|401.36|6
1638387060000|2021-12-01 19:31:00|405.5|401.4|405.43|401.33|405.5|401.4|405.43|401.33|7
1638387070000|2021-12-01 19:31:10|405.45|401.35|405.32|401.22|405.45|401.35|405.29|401.19|11
1638387080000|2021-12-01 19:31:20|405.29|401.19|405.05|400.95|405.29|401.19|405.03|400.93|16
1638387090000|2021-12-01 19:31:30|405.1|401|405.22|401.12|405.24|401.14|405.03|400.93|19
1638387100000|2021-12-01 19:31:40|405.24|401.14|405.32|401.22|405.39|401.29|405.24|401.14|8
1638387110000|2021-12-01 19:31:50|405.29|401.19|405.68|401.58|405.68|401.58|405.22|401.12|20
1638387120000|2021-12-01 19:32:00|405.69|401.59|405.61|401.51|405.73|401.63|405.59|401.49|12
1638387130000|2021-12-01 19:32:10|405.62|401.52|405.39|401.29|405.62|401.52|405.38|401.28|12
1638387140000|2021-12-01 19:32:20|405.38|401.28|405.65|401.55|405.65|401.55|405.37|401.27|17
1638387150000|2021-12-01 19:32:30|405.59|401.49|405.71|401.61|405.71|401.61|405.56|401.46|17
1638387160000|2021-12-01 19:32:40|405.68|401.58|405.78|401.68|405.81|401.71|405.68|401.58|12
1638387170000|2021-12-01 19:32:50|405.82|401.72|405.86|401.76|405.88|401.78|405.78|401.68|10
1638387180000|2021-12-01 19:33:00|405.98|401.88|406.11|402.01|406.11|402.01|405.96|401.86|16
1638387190000|2021-12-01 19:33:10|406.13|402.03|406.15|402.05|406.15|402.05|406.1|402|9
1638387200000|2021-12-01 19:33:20|406.14|402.04|406.22|402.12|406.25|402.15|406.12|402.02|17
1638387210000|2021-12-01 19:33:30|406.21|402.11|406.33|402.23|406.33|402.23|406.2|402.1|16
1638387220000|2021-12-01 19:33:40|406.31|402.21|406.31|402.21|406.33|402.23|406.3|402.2|6
1638387230000|2021-12-01 19:33:50|406.32|402.22|406.32|402.22|406.32|402.22|406.32|402.22|1
1638387240000|2021-12-01 19:34:00|406.34|402.24|406.25|402.15|406.34|402.24|406.19|402.09|26
1638387250000|2021-12-01 19:34:10|406.21|402.11|406.11|402.01|406.21|402.11|406.05|401.95|21
1638387260000|2021-12-01 19:34:20|406.1|402|406.03|401.93|406.1|402|406.02|401.92|6
1638387270000|2021-12-01 19:34:30|406.02|401.92|405.89|401.79|406.02|401.92|405.89|401.79|4
1638387280000|2021-12-01 19:34:40|405.87|401.77|405.87|401.77|405.9|401.8|405.87|401.77|6
1638387290000|2021-12-01 19:34:50|405.86|401.76|405.88|401.78|405.94|401.84|405.86|401.76|6
1638387300000|2021-12-01 19:35:00|405.87|401.77|406.13|402.03|406.29|402.19|405.83|401.73|24
1638387310000|2021-12-01 19:35:10|406.2|402.1|406.27|402.17|406.29|402.19|406.2|402.1|11
1638387320000|2021-12-01 19:35:20|406.3|402.2|406.41|402.31|406.48|402.38|406.3|402.2|16
1638387330000|2021-12-01 19:35:30|406.44|402.34|406.68|402.58|406.68|402.58|406.44|402.34|11
1638387340000|2021-12-01 19:35:40|406.71|402.61|406.68|402.58|406.74|402.64|406.58|402.48|20
1638387350000|2021-12-01 19:35:50|406.67|402.57|406.7|402.6|406.7|402.6|406.6|402.5|23
1638387360000|2021-12-01 19:36:00|406.65|402.55|406.74|402.64|406.75|402.65|406.63|402.53|22
1638387370000|2021-12-01 19:36:10|406.73|402.63|406.6|402.5|406.75|402.65|406.51|402.41|25
1638387380000|2021-12-01 19:36:20|406.59|402.49|406.6|402.5|406.63|402.53|406.59|402.49|8
1638387390000|2021-12-01 19:36:30|406.64|402.54|406.61|402.51|406.64|402.54|406.49|402.39|15
1638387400000|2021-12-01 19:36:40|406.63|402.53|407|402.9|407|402.9|406.63|402.53|21
1638387410000|2021-12-01 19:36:50|406.94|402.84|407.21|403.11|407.36|403.26|406.88|402.78|22
1638387420000|2021-12-01 19:37:00|407.41|403.31|407.28|403.18|407.41|403.31|407.25|403.15|20
1638387430000|2021-12-01 19:37:10|407.27|403.17|407.2|403.1|407.33|403.23|407.12|403.02|20
1638387440000|2021-12-01 19:37:20|407.12|403.02|406.95|402.85|407.12|403.02|406.92|402.82|17
1638387450000|2021-12-01 19:37:30|406.94|402.84|406.81|402.71|406.98|402.88|406.8|402.7|16
1638387460000|2021-12-01 19:37:40|406.8|402.7|406.63|402.53|406.85|402.75|406.63|402.53|22
1638387470000|2021-12-01 19:37:50|406.62|402.52|406.64|402.54|406.65|402.55|406.51|402.41|24
1638387480000|2021-12-01 19:38:00|406.68|402.58|406.65|402.55|406.71|402.61|406.51|402.41|20
1638387490000|2021-12-01 19:38:10|406.61|402.51|406.7|402.6|406.75|402.65|406.61|402.51|16
1638387500000|2021-12-01 19:38:20|406.71|402.61|406.61|402.51|406.71|402.61|406.54|402.44|17
1638387510000|2021-12-01 19:38:30|406.62|402.52|406.75|402.65|406.78|402.68|406.6|402.5|11
1638387520000|2021-12-01 19:38:40|406.74|402.64|407.09|402.99|407.09|402.99|406.74|402.64|13
1638387530000|2021-12-01 19:38:50|407.13|403.03|407.28|403.18|407.4|403.3|407.13|403.03|19
1638387540000|2021-12-01 19:39:00|407.23|403.13|407.19|403.09|407.28|403.18|407.16|403.06|20
1638387550000|2021-12-01 19:39:10|407.17|403.07|407.27|403.17|407.27|403.17|407.1|403|21
1638387560000|2021-12-01 19:39:20|407.14|403.04|407.22|403.12|407.31|403.21|407.11|403.01|11
1638387570000|2021-12-01 19:39:30|407.21|403.11|407|402.9|407.25|403.15|407|402.9|26
1638387580000|2021-12-01 19:39:40|407.01|402.91|407.06|402.96|407.09|402.99|407|402.9|22
1638387590000|2021-12-01 19:39:50|407.07|402.97|406.94|402.84|407.07|402.97|406.9|402.8|20
1638387600000|2021-12-01 19:40:00|406.88|402.78|406.5|402.4|406.88|402.78|406.5|402.4|19
1638387610000|2021-12-01 19:40:10|406.48|402.38|406.49|402.39|406.52|402.42|406.42|402.32|12
1638387620000|2021-12-01 19:40:20|406.51|402.41|406.7|402.6|406.76|402.66|406.45|402.35|22
1638387630000|2021-12-01 19:40:30|406.85|402.75|406.83|402.73|406.94|402.84|406.75|402.65|13
1638387640000|2021-12-01 19:40:40|406.8|402.7|406.67|402.57|406.8|402.7|406.67|402.57|20
1638387650000|2021-12-01 19:40:50|406.74|402.64|406.61|402.51|406.74|402.64|406.61|402.51|12
1638387660000|2021-12-01 19:41:00|406.69|402.59|406.53|402.43|406.69|402.59|406.51|402.41|15
1638387670000|2021-12-01 19:41:10|406.52|402.42|406.35|402.25|406.52|402.42|406.3|402.2|13
1638387680000|2021-12-01 19:41:20|406.37|402.27|406.45|402.35|406.45|402.35|406.3|402.2|18
1638387690000|2021-12-01 19:41:30|406.36|402.26|406.38|402.28|406.45|402.35|406.36|402.26|5
1638387700000|2021-12-01 19:41:40|406.43|402.33|406.42|402.32|406.47|402.37|406.37|402.27|9
1638387710000|2021-12-01 19:41:50|406.36|402.26|406.37|402.27|406.38|402.28|406.34|402.24|17
1638387720000|2021-12-01 19:42:00|406.38|402.28|406.47|402.37|406.55|402.45|406.35|402.25|14
1638387730000|2021-12-01 19:42:10|406.46|402.36|406.45|402.35|406.48|402.38|406.34|402.24|15
1638387740000|2021-12-01 19:42:20|406.43|402.33|406.69|402.59|406.7|402.6|406.43|402.33|18
1638387750000|2021-12-01 19:42:30|406.7|402.6|406.6|402.5|406.71|402.61|406.6|402.5|14
1638387760000|2021-12-01 19:42:40|406.58|402.48|406.56|402.46|406.63|402.53|406.53|402.43|15
1638387770000|2021-12-01 19:42:50|406.53|402.43|406.7|402.6|406.73|402.63|406.5|402.4|24
1638387780000|2021-12-01 19:43:00|406.72|402.62|406.65|402.55|406.72|402.62|406.58|402.48|18
1638387790000|2021-12-01 19:43:10|406.64|402.54|406.33|402.23|406.64|402.54|406.33|402.23|14
1638387800000|2021-12-01 19:43:20|406.32|402.22|406.34|402.24|406.34|402.24|406.28|402.18|10
1638387810000|2021-12-01 19:43:30|406.42|402.32|406.5|402.4|406.5|402.4|406.34|402.24|18
1638387820000|2021-12-01 19:43:40|406.49|402.39|406.64|402.54|406.65|402.55|406.49|402.39|8
1638387830000|2021-12-01 19:43:50|406.54|402.44|406.57|402.47|406.7|402.6|406.5|402.4|18
1638387840000|2021-12-01 19:44:00|406.62|402.52|406.68|402.58|406.68|402.58|406.55|402.45|21
1638387850000|2021-12-01 19:44:10|406.69|402.59|406.62|402.52|406.69|402.59|406.62|402.52|5
1638387860000|2021-12-01 19:44:20|406.57|402.47|406.55|402.45|406.6|402.5|406.53|402.43|10
1638387870000|2021-12-01 19:44:30|406.51|402.41|406.42|402.32|406.52|402.42|406.42|402.32|20
1638387880000|2021-12-01 19:44:40|406.43|402.33|406.51|402.41|406.68|402.58|406.38|402.28|15
1638387890000|2021-12-01 19:44:50|406.5|402.4|406.56|402.46|406.56|402.46|406.48|402.38|10
1638387900000|2021-12-01 19:45:00|406.54|402.44|406.52|402.42|406.56|402.46|406.45|402.35|19
1638387910000|2021-12-01 19:45:10|406.48|402.38|406.47|402.37|406.56|402.46|406.46|402.36|15
1638387920000|2021-12-01 19:45:20|406.48|402.38|406.46|402.36|406.58|402.48|406.46|402.36|8
1638387930000|2021-12-01 19:45:30|406.48|402.38|406.57|402.47|406.57|402.47|406.44|402.34|5
1638387940000|2021-12-01 19:45:40|406.47|402.37|406.47|402.37|406.51|402.41|406.43|402.33|11
1638387950000|2021-12-01 19:45:50|406.55|402.45|406.52|402.42|406.55|402.45|406.52|402.42|3
1638387960000|2021-12-01 19:46:00|406.51|402.41|406.57|402.47|406.63|402.53|406.48|402.38|13
1638387970000|2021-12-01 19:46:10|406.58|402.48|406.49|402.39|406.58|402.48|406.45|402.35|9
1638387980000|2021-12-01 19:46:20|406.5|402.4|406.46|402.36|406.5|402.4|406.45|402.35|5
1638387990000|2021-12-01 19:46:30|406.44|402.34|406.46|402.36|406.49|402.39|406.44|402.34|10
1638388000000|2021-12-01 19:46:40|406.45|402.35|406.57|402.47|406.57|402.47|406.45|402.35|10
1638388010000|2021-12-01 19:46:50|406.56|402.46|406.55|402.45|406.61|402.51|406.46|402.36|17
1638388020000|2021-12-01 19:47:00|406.51|402.41|406.47|402.37|406.52|402.42|406.47|402.37|4
1638388030000|2021-12-01 19:47:10|406.51|402.41|406.92|402.82|406.92|402.82|406.51|402.41|22
1638388040000|2021-12-01 19:47:20|406.85|402.75|406.63|402.53|406.89|402.79|406.63|402.53|16
1638388050000|2021-12-01 19:47:30|406.64|402.54|406.6|402.5|406.64|402.54|406.59|402.49|7
1638388060000|2021-12-01 19:47:40|406.58|402.48|406.7|402.6|406.71|402.61|406.55|402.45|12
1638388070000|2021-12-01 19:47:50|406.69|402.59|406.64|402.54|406.71|402.61|406.61|402.51|10
1638388080000|2021-12-01 19:48:00|406.67|402.57|406.83|402.73|406.84|402.74|406.67|402.57|10
1638388090000|2021-12-01 19:48:10|406.8|402.7|406.99|402.89|406.99|402.89|406.77|402.67|22
1638388100000|2021-12-01 19:48:20|406.98|402.88|406.93|402.83|407.02|402.92|406.84|402.74|15
1638388110000|2021-12-01 19:48:30|406.94|402.84|406.94|402.84|406.95|402.85|406.77|402.67|14
1638388120000|2021-12-01 19:48:40|406.91|402.81|406.9|402.8|407.15|403.05|406.9|402.8|15
1638388130000|2021-12-01 19:48:50|407.16|403.06|407.05|402.95|407.19|403.09|406.95|402.85|23
1638388140000|2021-12-01 19:49:00|407.04|402.94|407.12|403.02|407.18|403.08|406.99|402.89|23
1638388150000|2021-12-01 19:49:10|407.21|403.11|407.4|403.3|407.45|403.35|407.21|403.11|15
1638388160000|2021-12-01 19:49:20|407.43|403.33|407.36|403.26|407.43|403.33|407.36|403.26|10
1638388170000|2021-12-01 19:49:30|407.35|403.25|407.32|403.22|407.37|403.27|407.24|403.14|13
1638388180000|2021-12-01 19:49:40|407.33|403.23|407.27|403.17|407.33|403.23|407.19|403.09|14
1638388190000|2021-12-01 19:49:50|407.31|403.21|407.3|403.2|407.41|403.31|407.26|403.16|12
1638388200000|2021-12-01 19:50:00|407.28|403.18|407.55|403.45|407.59|403.49|407.28|403.18|22
1638388210000|2021-12-01 19:50:10|407.53|403.43|407.77|403.67|407.85|403.75|407.49|403.39|17
1638388220000|2021-12-01 19:50:20|407.79|403.69|407.72|403.62|407.83|403.73|407.65|403.55|22
1638388230000|2021-12-01 19:50:30|407.74|403.64|407.49|403.39|407.74|403.64|407.45|403.35|22
1638388240000|2021-12-01 19:50:40|407.52|403.42|407.54|403.44|407.63|403.53|407.52|403.42|11
1638388250000|2021-12-01 19:50:50|407.53|403.43|407.31|403.21|407.53|403.43|407.31|403.21|10
1638388260000|2021-12-01 19:51:00|407.3|403.2|406.91|402.81|407.3|403.2|406.9|402.8|21
1638388270000|2021-12-01 19:51:10|406.94|402.84|406.87|402.77|407.02|402.92|406.8|402.7|24
1638388280000|2021-12-01 19:51:20|406.88|402.78|406.86|402.76|406.9|402.8|406.82|402.72|11
1638388290000|2021-12-01 19:51:30|406.85|402.75|406.93|402.83|406.94|402.84|406.82|402.72|14
1638388300000|2021-12-01 19:51:40|406.96|402.86|407|402.9|407.04|402.94|406.9|402.8|13
1638388310000|2021-12-01 19:51:50|407.02|402.92|406.9|402.8|407.02|402.92|406.9|402.8|4
1638388320000|2021-12-01 19:52:00|406.87|402.77|406.76|402.66|406.87|402.77|406.76|402.66|11
1638388330000|2021-12-01 19:52:10|406.79|402.69|406.78|402.68|406.87|402.77|406.71|402.61|17
1638388340000|2021-12-01 19:52:20|406.76|402.66|406.85|402.75|406.88|402.78|406.76|402.66|8
1638388350000|2021-12-01 19:52:30|406.86|402.76|406.75|402.65|406.86|402.76|406.73|402.63|7
1638388360000|2021-12-01 19:52:40|406.77|402.67|406.81|402.71|406.84|402.74|406.75|402.65|12
1638388370000|2021-12-01 19:52:50|406.83|402.73|406.78|402.68|406.84|402.74|406.78|402.68|7
1638388380000|2021-12-01 19:53:00|406.77|402.67|406.79|402.69|406.79|402.69|406.77|402.67|3
1638388390000|2021-12-01 19:53:10|406.78|402.68|406.87|402.77|406.91|402.81|406.74|402.64|9
1638388400000|2021-12-01 19:53:20|406.84|402.74|406.84|402.74|406.88|402.78|406.84|402.74|7
1638388410000|2021-12-01 19:53:30|406.8|402.7|406.77|402.67|406.81|402.71|406.72|402.62|16
1638388420000|2021-12-01 19:53:40|406.78|402.68|406.61|402.51|406.78|402.68|406.6|402.5|21
1638388430000|2021-12-01 19:53:50|406.51|402.41|406.2|402.1|406.54|402.44|406.11|402.01|19
1638388440000|2021-12-01 19:54:00|406.19|402.09|406.25|402.15|406.25|402.15|406.12|402.02|20
1638388450000|2021-12-01 19:54:10|406.24|402.14|406.17|402.07|406.24|402.14|406.14|402.04|23
1638388460000|2021-12-01 19:54:20|406.15|402.05|406.26|402.16|406.26|402.16|406.13|402.03|13
1638388470000|2021-12-01 19:54:30|406.2|402.1|406.25|402.15|406.4|402.3|406.17|402.07|25
1638388480000|2021-12-01 19:54:40|406.29|402.19|406.32|402.22|406.36|402.26|406.22|402.12|25
1638388490000|2021-12-01 19:54:50|406.33|402.23|406.16|402.06|406.37|402.27|406.16|402.06|22
1638388500000|2021-12-01 19:55:00|406.17|402.07|406.24|402.14|406.39|402.29|406.08|401.98|22
1638388510000|2021-12-01 19:55:10|406.28|402.18|406.3|402.2|406.54|402.44|406.28|402.18|21
1638388520000|2021-12-01 19:55:20|406.33|402.23|406.43|402.33|406.43|402.33|406.33|402.23|14
1638388530000|2021-12-01 19:55:30|406.42|402.32|406.55|402.45|406.55|402.45|406.35|402.25|20
1638388540000|2021-12-01 19:55:40|406.56|402.46|406.44|402.34|406.56|402.46|406.39|402.29|11
1638388550000|2021-12-01 19:55:50|406.57|402.47|406.64|402.54|406.73|402.63|406.5|402.4|25
1638388560000|2021-12-01 19:56:00|406.6|402.5|406.64|402.54|406.7|402.6|406.59|402.49|11
1638388570000|2021-12-01 19:56:10|406.65|402.55|406.59|402.49|406.65|402.55|406.58|402.48|6
1638388580000|2021-12-01 19:56:20|406.63|402.53|406.68|402.58|406.71|402.61|406.63|402.53|3
1638388590000|2021-12-01 19:56:30|406.69|402.59|406.63|402.53|406.72|402.62|406.63|402.53|10
1638388600000|2021-12-01 19:56:40|406.65|402.55|406.48|402.38|406.7|402.6|406.48|402.38|10
1638388610000|2021-12-01 19:56:50|406.57|402.47|406.49|402.39|406.59|402.49|406.49|402.39|11
1638388620000|2021-12-01 19:57:00|406.53|402.43|406.41|402.31|406.57|402.47|406.41|402.31|17
1638388630000|2021-12-01 19:57:10|406.54|402.44|406.52|402.42|406.54|402.44|406.43|402.33|13
1638388640000|2021-12-01 19:57:20|406.5|402.4|406.47|402.37|406.5|402.4|406.47|402.37|11
1638388650000|2021-12-01 19:57:30|406.49|402.39|406.56|402.46|406.56|402.46|406.49|402.39|4
1638388660000|2021-12-01 19:57:40|406.54|402.44|406.66|402.56|406.66|402.56|406.52|402.42|12
1638388670000|2021-12-01 19:57:50|406.69|402.59|406.69|402.59|406.69|402.59|406.66|402.56|9
1638388680000|2021-12-01 19:58:00|406.68|402.58|406.68|402.58|406.68|402.58|406.68|402.58|1
1638388690000|2021-12-01 19:58:10|406.82|402.72|406.64|402.54|406.92|402.82|406.64|402.54|10
1638388700000|2021-12-01 19:58:20|406.76|402.66|406.73|402.63|406.77|402.67|406.71|402.61|8
1638388710000|2021-12-01 19:58:30|406.74|402.64|406.86|402.76|406.86|402.76|406.72|402.62|8
1638388720000|2021-12-01 19:58:40|406.85|402.75|406.75|402.65|406.85|402.75|406.75|402.65|8
1638388730000|2021-12-01 19:58:50|406.77|402.67|406.75|402.65|406.77|402.67|406.73|402.63|6
1638388740000|2021-12-01 19:59:00|406.77|402.67|406.74|402.64|406.81|402.71|406.7|402.6|7
1638388750000|2021-12-01 19:59:10|406.71|402.61|406.7|402.6|406.78|402.68|406.7|402.6|8
1638388760000|2021-12-01 19:59:20|406.68|402.58|406.65|402.55|406.68|402.58|406.65|402.55|3
1638388770000|2021-12-01 19:59:30|406.61|402.51|406.48|402.38|406.64|402.54|406.48|402.38|12
1638388780000|2021-12-01 19:59:40|406.53|402.43|406.6|402.5|406.63|402.53|406.47|402.37|9
1638388790000|2021-12-01 19:59:50|406.61|402.51|406.6|402.5|406.62|402.52|406.59|402.49|10
1638388800000|2021-12-01 20:00:00|406.61|402.51|406.76|402.66|406.76|402.66|406.6|402.5|8
1638388810000|2021-12-01 20:00:10|406.78|402.68|406.75|402.65|406.81|402.71|406.72|402.62|15
1638388820000|2021-12-01 20:00:20|406.72|402.62|406.36|402.26|406.72|402.62|406.35|402.25|19
1638388830000|2021-12-01 20:00:30|406.38|402.28|406.21|402.11|406.4|402.3|406.19|402.09|17
1638388840000|2021-12-01 20:00:40|406.24|402.14|406.2|402.1|406.25|402.15|406.2|402.1|5
1638388850000|2021-12-01 20:00:50|406.11|402.01|406.15|402.05|406.15|402.05|406.06|401.96|8
1638388860000|2021-12-01 20:01:00|406.16|402.06|405.99|401.89|406.16|402.06|405.95|401.85|17
1638388870000|2021-12-01 20:01:10|406|401.9|405.8|401.7|406|401.9|405.8|401.7|11
1638388880000|2021-12-01 20:01:20|405.78|401.68|405.89|401.79|405.89|401.79|405.78|401.68|4
1638388890000|2021-12-01 20:01:30|405.93|401.83|405.9|401.8|405.93|401.83|405.87|401.77|5
1638388900000|2021-12-01 20:01:40|405.87|401.77|405.87|401.77|405.87|401.77|405.87|401.77|1
1638388910000|2021-12-01 20:01:50|405.88|401.78|405.84|401.74|405.93|401.83|405.84|401.74|4
1638388920000|2021-12-01 20:02:00|405.88|401.78|405.94|401.84|405.94|401.84|405.87|401.77|15
1638388930000|2021-12-01 20:02:10|406.05|401.95|406.06|401.96|406.06|401.96|405.97|401.87|7
1638388940000|2021-12-01 20:02:20|406.1|402|406.14|402.04|406.26|402.16|406.08|401.98|25
1638388950000|2021-12-01 20:02:30|406.13|402.03|406.16|402.06|406.18|402.08|406.11|402.01|12
1638388960000|2021-12-01 20:02:40|406.15|402.05|406.15|402.05|406.16|402.06|406.15|402.05|3
1638388970000|2021-12-01 20:02:50|406.14|402.04|406.04|401.94|406.14|402.04|406|401.9|8
1638388980000|2021-12-01 20:03:00|406.01|401.91|405.93|401.83|406.01|401.91|405.89|401.79|14
1638388990000|2021-12-01 20:03:10|405.91|401.81|405.73|401.63|405.91|401.81|405.73|401.63|8
1638389000000|2021-12-01 20:03:20|405.74|401.64|405.56|401.46|405.74|401.64|405.54|401.44|28
1638389010000|2021-12-01 20:03:30|405.58|401.48|405.7|401.6|405.71|401.61|405.56|401.46|16
1638389020000|2021-12-01 20:03:40|405.68|401.58|405.64|401.54|405.68|401.58|405.59|401.49|7
1638389030000|2021-12-01 20:03:50|405.65|401.55|405.5|401.4|405.65|401.55|405.49|401.39|15
1638389040000|2021-12-01 20:04:00|405.47|401.37|405.53|401.43|405.56|401.46|405.47|401.37|15
1638389050000|2021-12-01 20:04:10|405.54|401.44|405.54|401.44|405.55|401.45|405.53|401.43|4
1638389060000|2021-12-01 20:04:20|405.53|401.43|405.44|401.34|405.53|401.43|405.43|401.33|7
1638389070000|2021-12-01 20:04:30|405.43|401.33|405.14|401.04|405.43|401.33|405.14|401.04|16
1638389080000|2021-12-01 20:04:40|405.11|401.01|405.05|400.95|405.11|401.01|404.92|400.82|21
1638389090000|2021-12-01 20:04:50|405.04|400.94|405.06|400.96|405.22|401.12|405.04|400.94|17
1638389100000|2021-12-01 20:05:00|405.05|400.95|405.05|400.95|405.12|401.02|405.01|400.91|24
1638389110000|2021-12-01 20:05:10|405.13|401.03|405.39|401.29|405.39|401.29|405.13|401.03|24
1638389120000|2021-12-01 20:05:20|405.37|401.27|405.31|401.21|405.41|401.31|405.3|401.2|11
1638389130000|2021-12-01 20:05:30|405.35|401.25|405.38|401.28|405.45|401.35|405.3|401.2|16
1638389140000|2021-12-01 20:05:40|405.42|401.32|405.44|401.34|405.52|401.42|405.38|401.28|14
1638389150000|2021-12-01 20:05:50|405.45|401.35|405.42|401.32|405.45|401.35|405.34|401.24|18
1638389160000|2021-12-01 20:06:00|405.45|401.35|405.48|401.38|405.49|401.39|405.32|401.22|15
1638389170000|2021-12-01 20:06:10|405.52|401.42|405.5|401.4|405.54|401.44|405.5|401.4|7
1638389180000|2021-12-01 20:06:20|405.49|401.39|405.5|401.4|405.5|401.4|405.49|401.39|2
1638389190000|2021-12-01 20:06:30|405.49|401.39|405.38|401.28|405.49|401.39|405.38|401.28|7
1638389200000|2021-12-01 20:06:40|405.35|401.25|405.19|401.09|405.35|401.25|405.19|401.09|12
1638389210000|2021-12-01 20:06:50|405.17|401.07|405.08|400.98|405.21|401.11|405.07|400.97|13
1638389220000|2021-12-01 20:07:00|405.12|401.02|405.23|401.13|405.24|401.14|405.03|400.93|15
1638389230000|2021-12-01 20:07:10|405.22|401.12|405.16|401.06|405.23|401.13|405.1|401|15
1638389240000|2021-12-01 20:07:20|405.14|401.04|405.09|400.99|405.15|401.05|405.06|400.96|22
1638389250000|2021-12-01 20:07:30|405.05|400.95|405.19|401.09|405.24|401.14|405.05|400.95|8
1638389260000|2021-12-01 20:07:40|405.2|401.1|405.21|401.11|405.22|401.12|405.2|401.1|6
1638389270000|2021-12-01 20:07:50|405.22|401.12|405.22|401.12|405.23|401.13|405.17|401.07|9
1638389280000|2021-12-01 20:08:00|405.21|401.11|405.17|401.07|405.22|401.12|405.13|401.03|8
1638389290000|2021-12-01 20:08:10|405.15|401.05|405.21|401.11|405.21|401.11|405.08|400.98|7
1638389300000|2021-12-01 20:08:20|405.22|401.12|405.59|401.49|405.72|401.62|405.19|401.09|22
1638389310000|2021-12-01 20:08:30|405.6|401.5|405.6|401.5|405.66|401.56|405.46|401.36|18
1638389320000|2021-12-01 20:08:40|405.53|401.43|405.48|401.38|405.59|401.49|405.48|401.38|19
1638389330000|2021-12-01 20:08:50|405.51|401.41|405.17|401.07|405.56|401.46|405.12|401.02|33
1638389340000|2021-12-01 20:09:00|405.13|401.03|404.83|400.73|405.13|401.03|404.82|400.72|23
1638389350000|2021-12-01 20:09:10|404.76|400.66|404.89|400.79|404.89|400.79|404.75|400.65|17
1638389360000|2021-12-01 20:09:20|404.88|400.78|404.94|400.84|405.08|400.98|404.88|400.78|18
1638389370000|2021-12-01 20:09:30|404.96|400.86|404.75|400.65|404.99|400.89|404.75|400.65|15
1638389380000|2021-12-01 20:09:40|404.74|400.64|404.79|400.69|404.84|400.74|404.74|400.64|7
1638389390000|2021-12-01 20:09:50|404.8|400.7|404.87|400.77|404.87|400.77|404.74|400.64|7
1638389400000|2021-12-01 20:10:00|404.88|400.78|404.8|400.7|404.9|400.8|404.8|400.7|12
1638389410000|2021-12-01 20:10:10|404.81|400.71|404.98|400.88|404.99|400.89|404.8|400.7|16
1638389420000|2021-12-01 20:10:20|405.01|400.91|404.95|400.85|405.01|400.91|404.94|400.84|12
1638389430000|2021-12-01 20:10:30|404.96|400.86|405.02|400.92|405.04|400.94|404.96|400.86|10
1638389440000|2021-12-01 20:10:40|405.09|400.99|405.12|401.02|405.18|401.08|405.08|400.98|19
1638389450000|2021-12-01 20:10:50|405.14|401.04|405.16|401.06|405.19|401.09|405.14|401.04|7
1638389460000|2021-12-01 20:11:00|405.1|401|405.17|401.07|405.21|401.11|405.04|400.94|17
1638389470000|2021-12-01 20:11:10|405.16|401.06|404.89|400.79|405.2|401.1|404.89|400.79|19
1638389480000|2021-12-01 20:11:20|404.86|400.76|404.94|400.84|404.94|400.84|404.84|400.74|7
1638389490000|2021-12-01 20:11:30|404.9|400.8|405.24|401.14|405.25|401.15|404.9|400.8|18
1638389500000|2021-12-01 20:11:40|405.25|401.15|405.34|401.24|405.36|401.26|405.24|401.14|9
1638389510000|2021-12-01 20:11:50|405.38|401.28|405.52|401.42|405.52|401.42|405.36|401.26|4
1638389520000|2021-12-01 20:12:00|405.53|401.43|405.39|401.29|405.53|401.43|405.39|401.29|10
1638389530000|2021-12-01 20:12:10|405.43|401.33|405.58|401.48|405.58|401.48|405.3|401.2|20
1638389540000|2021-12-01 20:12:20|405.57|401.47|405.58|401.48|405.59|401.49|405.57|401.47|5
1638389550000|2021-12-01 20:12:30|405.54|401.44|405.42|401.32|405.56|401.46|405.35|401.25|22
1638389560000|2021-12-01 20:12:40|405.46|401.36|405.53|401.43|405.62|401.52|405.31|401.21|20
1638389570000|2021-12-01 20:12:50|405.56|401.46|405.72|401.62|405.76|401.66|405.56|401.46|17
1638389580000|2021-12-01 20:13:00|405.68|401.58|405.7|401.6|405.77|401.67|405.66|401.56|10
1638389590000|2021-12-01 20:13:10|405.78|401.68|405.93|401.83|405.94|401.84|405.69|401.59|20
1638389600000|2021-12-01 20:13:20|405.92|401.82|405.68|401.58|405.92|401.82|405.68|401.58|10
1638389610000|2021-12-01 20:13:30|405.8|401.7|405.88|401.78|405.96|401.86|405.76|401.66|18
1638389620000|2021-12-01 20:13:40|405.87|401.77|405.95|401.85|406.07|401.97|405.85|401.75|15
1638389630000|2021-12-01 20:13:50|405.92|401.82|405.72|401.62|405.92|401.82|405.72|401.62|12
1638389640000|2021-12-01 20:14:00|405.75|401.65|405.8|401.7|405.86|401.76|405.7|401.6|12
1638389650000|2021-12-01 20:14:10|405.79|401.69|405.84|401.74|405.85|401.75|405.75|401.65|12
1638389660000|2021-12-01 20:14:20|405.91|401.81|405.91|401.81|405.92|401.82|405.85|401.75|13
1638389670000|2021-12-01 20:14:30|405.9|401.8|406.07|401.97|406.16|402.06|405.87|401.77|14
1638389680000|2021-12-01 20:14:40|406.08|401.98|406.09|401.99|406.09|401.99|406.05|401.95|7
1638389690000|2021-12-01 20:14:50|406.22|402.12|406.02|401.92|406.22|402.12|405.97|401.87|20
1638389700000|2021-12-01 20:15:00|406|401.9|405.87|401.77|406.08|401.98|405.86|401.76|21
1638389710000|2021-12-01 20:15:10|405.88|401.78|406.08|401.98|406.1|402|405.87|401.77|21
1638389720000|2021-12-01 20:15:20|406.12|402.02|405.86|401.76|406.13|402.03|405.86|401.76|19
1638389730000|2021-12-01 20:15:30|405.87|401.77|405.57|401.47|405.87|401.77|405.52|401.42|23
1638389740000|2021-12-01 20:15:40|405.56|401.46|405.51|401.41|405.61|401.51|405.49|401.39|17
1638389750000|2021-12-01 20:15:50|405.5|401.4|405.3|401.2|405.55|401.45|405.3|401.2|13
1638389760000|2021-12-01 20:16:00|405.31|401.21|405.31|401.21|405.32|401.22|405.29|401.19|9
1638389770000|2021-12-01 20:16:10|405.3|401.2|405.33|401.23|405.36|401.26|405.29|401.19|14
1638389780000|2021-12-01 20:16:20|405.25|401.15|405.23|401.13|405.29|401.19|405.21|401.11|13
1638389790000|2021-12-01 20:16:30|405.19|401.09|405.22|401.12|405.25|401.15|405.05|400.95|27
1638389800000|2021-12-01 20:16:40|405.17|401.07|405.17|401.07|405.22|401.12|405.15|401.05|9
1638389810000|2021-12-01 20:16:50|405.16|401.06|405.07|400.97|405.16|401.06|405.03|400.93|22
1638389820000|2021-12-01 20:17:00|405.1|401|405.05|400.95|405.13|401.03|405|400.9|16
1638389830000|2021-12-01 20:17:10|405.08|400.98|405.09|400.99|405.15|401.05|405.07|400.97|18
1638389840000|2021-12-01 20:17:20|405.1|401|405.06|400.96|405.11|401.01|404.98|400.88|14
1638389850000|2021-12-01 20:17:30|405.07|400.97|405.1|401|405.1|401|405.07|400.97|2
1638389860000|2021-12-01 20:17:40|404.97|400.87|405.01|400.91|405.1|401|404.88|400.78|8
1638389870000|2021-12-01 20:17:50|405.02|400.92|405.02|400.92|405.03|400.93|405.01|400.91|7
1638389880000|2021-12-01 20:18:00|404.87|400.77|404.88|400.78|404.94|400.84|404.79|400.69|17
1638389890000|2021-12-01 20:18:10|404.89|400.79|404.93|400.83|404.93|400.83|404.87|400.77|18
1638389900000|2021-12-01 20:18:20|404.88|400.78|404.85|400.75|404.88|400.78|404.82|400.72|7
1638389920000|2021-12-01 20:18:40|404.84|400.74|404.86|400.76|404.87|400.77|404.84|400.74|12
1638389930000|2021-12-01 20:18:50|404.87|400.77|404.76|400.66|404.88|400.78|404.76|400.66|17
1638389940000|2021-12-01 20:19:00|404.78|400.68|404.78|400.68|404.78|400.68|404.76|400.66|3
1638389950000|2021-12-01 20:19:10|404.74|400.64|404.8|400.7|404.8|400.7|404.73|400.63|5
1638389960000|2021-12-01 20:19:20|404.81|400.71|404.75|400.65|404.81|400.71|404.75|400.65|19
1638389970000|2021-12-01 20:19:30|404.79|400.69|404.87|400.77|404.94|400.84|404.76|400.66|24
1638389980000|2021-12-01 20:19:40|404.9|400.8|404.89|400.79|405.07|400.97|404.8|400.7|23
1638389990000|2021-12-01 20:19:50|404.93|400.83|404.94|400.84|404.94|400.84|404.89|400.79|10
1638390000000|2021-12-01 20:20:00|404.92|400.82|404.86|400.76|404.92|400.82|404.86|400.76|4
1638390010000|2021-12-01 20:20:10|405.05|400.95|404.94|400.84|405.09|400.99|404.93|400.83|17
1638390020000|2021-12-01 20:20:20|404.9|400.8|404.87|400.77|404.95|400.85|404.87|400.77|8
1638390030000|2021-12-01 20:20:30|404.86|400.76|404.89|400.79|405.01|400.91|404.86|400.76|15
1638390040000|2021-12-01 20:20:40|404.88|400.78|404.91|400.81|404.91|400.81|404.88|400.78|7
1638390050000|2021-12-01 20:20:50|404.89|400.79|405.02|400.92|405.04|400.94|404.89|400.79|11
1638390060000|2021-12-01 20:21:00|405.01|400.91|404.9|400.8|405.03|400.93|404.89|400.79|14
1638390070000|2021-12-01 20:21:10|404.83|400.73|404.48|400.38|404.83|400.73|404.48|400.38|21
1638390080000|2021-12-01 20:21:20|404.47|400.37|404.28|400.18|404.48|400.38|404.25|400.15|23
1638390090000|2021-12-01 20:21:30|404.3|400.2|404.04|399.94|404.3|400.2|404.04|399.94|18
1638390100000|2021-12-01 20:21:40|404.13|400.03|403.99|399.89|404.19|400.09|403.97|399.87|27
1638390110000|2021-12-01 20:21:50|404|399.9|403.97|399.87|404.06|399.96|403.93|399.83|16
1638390120000|2021-12-01 20:22:00|403.94|399.84|403.98|399.88|404.03|399.93|403.93|399.83|21
1638390130000|2021-12-01 20:22:10|403.97|399.87|404.04|399.94|404.08|399.98|403.97|399.87|9
1638390140000|2021-12-01 20:22:20|404.05|399.95|403.95|399.85|404.06|399.96|403.95|399.85|18
1638390150000|2021-12-01 20:22:30|403.96|399.86|403.89|399.79|403.96|399.86|403.89|399.79|10
1638390160000|2021-12-01 20:22:40|403.88|399.78|403.75|399.65|403.88|399.78|403.71|399.61|21
1638390170000|2021-12-01 20:22:50|403.81|399.71|403.8|399.7|403.84|399.74|403.74|399.64|21
1638390180000|2021-12-01 20:23:00|403.79|399.69|403.78|399.68|403.79|399.69|403.72|399.62|11
1638390190000|2021-12-01 20:23:10|403.77|399.67|403.71|399.61|403.79|399.69|403.71|399.61|10
1638390200000|2021-12-01 20:23:20|403.69|399.59|403.64|399.54|403.69|399.59|403.63|399.53|9
1638390210000|2021-12-01 20:23:30|403.63|399.53|403.48|399.38|403.68|399.58|403.44|399.34|25
1638390220000|2021-12-01 20:23:40|403.47|399.37|403.41|399.31|403.47|399.37|403.34|399.24|16
1638390230000|2021-12-01 20:23:50|403.42|399.32|403.66|399.56|403.74|399.64|403.3|399.2|33
1638390240000|2021-12-01 20:24:00|403.67|399.57|403.39|399.29|403.75|399.65|403.39|399.29|25
1638390250000|2021-12-01 20:24:10|403.37|399.27|403.18|399.08|403.37|399.27|403.16|399.06|13
1638390260000|2021-12-01 20:24:20|403.17|399.07|403.13|399.03|403.18|399.08|403.09|398.99|10
1638390270000|2021-12-01 20:24:30|403.12|399.02|403.18|399.08|403.24|399.14|403.12|399.02|16
1638390280000|2021-12-01 20:24:40|403.21|399.11|403.05|398.95|403.26|399.16|403.05|398.95|14
1638390290000|2021-12-01 20:24:50|403|398.9|403.09|398.99|403.14|399.04|402.97|398.87|26
1638390300000|2021-12-01 20:25:00|403.1|399|402.67|398.57|403.16|399.06|402.67|398.57|22
1638390310000|2021-12-01 20:25:10|402.69|398.59|402.55|398.45|402.78|398.68|402.55|398.45|26
1638390320000|2021-12-01 20:25:20|402.53|398.43|402.39|398.29|402.55|398.45|402.27|398.17|17
1638390330000|2021-12-01 20:25:30|402.47|398.37|401.92|397.82|402.47|398.37|401.92|397.82|34
1638390340000|2021-12-01 20:25:40|401.9|397.8|401.37|397.27|401.91|397.81|401.37|397.27|23
1638390350000|2021-12-01 20:25:50|401.16|397.06|401.47|397.37|401.55|397.45|401.07|396.97|31
1638390360000|2021-12-01 20:26:00|401.44|397.34|401.27|397.17|401.44|397.34|401.27|397.17|29
1638390370000|2021-12-01 20:26:10|401.28|397.18|401.59|397.49|401.59|397.49|401.28|397.18|26
1638390380000|2021-12-01 20:26:20|401.49|397.39|401.65|397.55|401.83|397.73|401.49|397.39|29
1638390390000|2021-12-01 20:26:30|401.66|397.56|401.26|397.16|401.66|397.56|401.26|397.16|27
1638390400000|2021-12-01 20:26:40|401.27|397.17|401.23|397.13|401.29|397.19|401.2|397.1|22
1638390410000|2021-12-01 20:26:50|401.24|397.14|401.38|397.28|401.38|397.28|401.2|397.1|25
1638390420000|2021-12-01 20:27:00|401.42|397.32|401.27|397.17|401.52|397.42|401.16|397.06|24
1638390430000|2021-12-01 20:27:10|401.28|397.18|401.04|396.94|401.36|397.26|401.03|396.93|29
1638390440000|2021-12-01 20:27:20|400.97|396.87|401.14|397.04|401.16|397.06|400.96|396.86|21
1638390450000|2021-12-01 20:27:30|401.19|397.09|401.3|397.2|401.3|397.2|401.12|397.02|25
1638390460000|2021-12-01 20:27:40|401.29|397.19|401.78|397.68|401.97|397.87|401.29|397.19|32
1638390470000|2021-12-01 20:27:50|401.8|397.7|402.29|398.19|402.35|398.25|401.8|397.7|29
1638390480000|2021-12-01 20:28:00|402.3|398.2|402.32|398.22|402.37|398.27|402.13|398.03|23
1638390490000|2021-12-01 20:28:10|402.3|398.2|402.05|397.95|402.3|398.2|402.01|397.91|27
1638390500000|2021-12-01 20:28:20|402.09|397.99|401.71|397.61|402.09|397.99|401.71|397.61|20
1638390510000|2021-12-01 20:28:30|401.72|397.62|401.75|397.65|401.83|397.73|401.66|397.56|27
1638390520000|2021-12-01 20:28:40|401.77|397.67|402.14|398.04|402.14|398.04|401.77|397.67|22
1638390530000|2021-12-01 20:28:50|402.17|398.07|402.16|398.06|402.29|398.19|402.03|397.93|29
1638390540000|2021-12-01 20:29:00|402.3|398.2|402.26|398.16|402.54|398.44|402.18|398.08|34
1638390550000|2021-12-01 20:29:10|402.24|398.14|401.87|397.77|402.24|398.14|401.84|397.74|24
1638390560000|2021-12-01 20:29:20|401.86|397.76|401.75|397.65|401.88|397.78|401.73|397.63|19
1638390570000|2021-12-01 20:29:30|401.74|397.64|401.91|397.81|401.91|397.81|401.73|397.63|20
1638390580000|2021-12-01 20:29:40|401.92|397.82|401.59|397.49|401.92|397.82|401.59|397.49|27
1638390590000|2021-12-01 20:29:50|401.61|397.51|401.69|397.59|401.76|397.66|401.5|397.4|16
1638390600000|2021-12-01 20:30:00|401.67|397.57|401.35|397.25|401.74|397.64|401.24|397.14|24
1638390610000|2021-12-01 20:30:10|401.36|397.26|401.41|397.31|401.57|397.47|401.29|397.19|20
1638390620000|2021-12-01 20:30:20|401.46|397.36|401.87|397.77|401.93|397.83|401.39|397.29|31
1638390630000|2021-12-01 20:30:30|401.89|397.79|402.32|398.22|402.32|398.22|401.86|397.76|24
1638390640000|2021-12-01 20:30:40|402.28|398.18|401.95|397.85|402.3|398.2|401.79|397.69|31
1638390650000|2021-12-01 20:30:50|401.98|397.88|402.17|398.07|402.31|398.21|401.98|397.88|26
1638390660000|2021-12-01 20:31:00|402.25|398.15|402.21|398.11|402.32|398.22|402.09|397.99|31
1638390670000|2021-12-01 20:31:10|402.18|398.08|402.28|398.18|402.34|398.24|402.18|398.08|23
1638390680000|2021-12-01 20:31:20|402.29|398.19|402.55|398.45|402.55|398.45|402.18|398.08|19
1638390690000|2021-12-01 20:31:30|402.52|398.42|402.59|398.49|402.71|398.61|402.52|398.42|19
1638390700000|2021-12-01 20:31:40|402.6|398.5|402.38|398.28|402.61|398.51|402.36|398.26|30
1638390710000|2021-12-01 20:31:50|402.39|398.29|401.87|397.77|402.39|398.29|401.87|397.77|25
1638390720000|2021-12-01 20:32:00|401.88|397.78|401.93|397.83|402.03|397.93|401.86|397.76|22
1638390730000|2021-12-01 20:32:10|401.92|397.82|401.46|397.36|401.96|397.86|401.42|397.32|28
1638390740000|2021-12-01 20:32:20|401.59|397.49|401.49|397.39|401.59|397.49|401.45|397.35|20
1638390750000|2021-12-01 20:32:30|401.5|397.4|401.2|397.1|401.6|397.5|401.2|397.1|22
1638390760000|2021-12-01 20:32:40|401.1|397|401.13|397.03|401.17|397.07|401.04|396.94|21
1638390770000|2021-12-01 20:32:50|401.17|397.07|401.32|397.22|401.38|397.28|401.16|397.06|17
1638390780000|2021-12-01 20:33:00|401.36|397.26|401.32|397.22|401.4|397.3|401.26|397.16|18
1638390790000|2021-12-01 20:33:10|401.27|397.17|401.24|397.14|401.44|397.34|401.03|396.93|21
1638390800000|2021-12-01 20:33:20|401.23|397.13|401.1|397|401.29|397.19|401.06|396.96|19
1638390810000|2021-12-01 20:33:30|401.11|397.01|401.1|397|401.12|397.02|401.06|396.96|18
1638390820000|2021-12-01 20:33:40|401.11|397.01|401.28|397.18|401.3|397.2|401.01|396.91|22
1638390830000|2021-12-01 20:33:50|401.29|397.19|401.14|397.04|401.3|397.2|401.08|396.98|21
1638390840000|2021-12-01 20:34:00|401.21|397.11|401.12|397.02|401.35|397.25|400.9|396.8|21
1638390850000|2021-12-01 20:34:10|401.1|397|401.29|397.19|401.41|397.31|401.1|397|19
1638390860000|2021-12-01 20:34:20|401.17|397.07|401.55|397.45|401.55|397.45|401.17|397.07|20
1638390870000|2021-12-01 20:34:30|401.49|397.39|401.62|397.52|401.73|397.63|401.49|397.39|22
1638390880000|2021-12-01 20:34:40|401.6|397.5|401.42|397.32|401.63|397.53|401.4|397.3|28
1638390890000|2021-12-01 20:34:50|401.41|397.31|401.5|397.4|401.58|397.48|401.36|397.26|24
1638390900000|2021-12-01 20:35:00|401.51|397.41|401.32|397.22|401.51|397.41|401.1|397|25
1638390910000|2021-12-01 20:35:10|401.26|397.16|401.5|397.4|401.5|397.4|401.26|397.16|22
1638390920000|2021-12-01 20:35:20|401.51|397.41|401.73|397.63|401.73|397.63|401.46|397.36|22
1638390930000|2021-12-01 20:35:30|401.75|397.65|401.72|397.62|401.85|397.75|401.7|397.6|16
1638390940000|2021-12-01 20:35:40|401.73|397.63|401.73|397.63|401.75|397.65|401.62|397.52|19
1638390950000|2021-12-01 20:35:50|401.76|397.66|402.07|397.97|402.13|398.03|401.76|397.66|21
1638390960000|2021-12-01 20:36:00|402.09|397.99|402.01|397.91|402.14|398.04|401.91|397.81|25
1638390970000|2021-12-01 20:36:10|402|397.9|402.19|398.09|402.19|398.09|401.99|397.89|24
1638390980000|2021-12-01 20:36:20|402.17|398.07|402.19|398.09|402.23|398.13|402.15|398.05|12
1638390990000|2021-12-01 20:36:30|402.21|398.11|401.88|397.78|402.21|398.11|401.88|397.78|19
1638391000000|2021-12-01 20:36:40|401.86|397.76|402.03|397.93|402.07|397.97|401.86|397.76|14
1638391010000|2021-12-01 20:36:50|402|397.9|401.83|397.73|402|397.9|401.79|397.69|16
1638391020000|2021-12-01 20:37:00|401.85|397.75|401.89|397.79|402.08|397.98|401.8|397.7|22
1638391030000|2021-12-01 20:37:10|401.9|397.8|401.57|397.47|401.9|397.8|401.55|397.45|23
1638391040000|2021-12-01 20:37:20|401.56|397.46|401.51|397.41|401.7|397.6|401.49|397.39|19
1638391050000|2021-12-01 20:37:30|401.5|397.4|401.45|397.35|401.51|397.41|401.35|397.25|29
1638391060000|2021-12-01 20:37:40|401.46|397.36|401.35|397.25|401.46|397.36|401.29|397.19|27
1638391070000|2021-12-01 20:37:50|401.36|397.26|401.4|397.3|401.43|397.33|401.34|397.24|21
1638391080000|2021-12-01 20:38:00|401.38|397.28|401.15|397.05|401.46|397.36|401.1|397|21
1638391090000|2021-12-01 20:38:10|401.25|397.15|401.34|397.24|401.34|397.24|401.06|396.96|23
1638391100000|2021-12-01 20:38:20|401.35|397.25|401.52|397.42|401.55|397.45|401.21|397.11|28
1638391110000|2021-12-01 20:38:30|401.53|397.43|401.7|397.6|401.8|397.7|401.45|397.35|18
1638391120000|2021-12-01 20:38:40|401.75|397.65|401.91|397.81|401.99|397.89|401.75|397.65|21
1638391130000|2021-12-01 20:38:50|401.92|397.82|402.01|397.91|402.22|398.12|401.92|397.82|21
1638391140000|2021-12-01 20:39:00|402.02|397.92|401.95|397.85|402.08|397.98|401.93|397.83|15
1638391150000|2021-12-01 20:39:10|401.84|397.74|401.95|397.85|401.95|397.85|401.75|397.65|23
1638391160000|2021-12-01 20:39:20|401.96|397.86|402.21|398.11|402.28|398.18|401.94|397.84|27
1638391170000|2021-12-01 20:39:30|402.19|398.09|402.43|398.33|402.46|398.36|402.14|398.04|28
1638391180000|2021-12-01 20:39:40|402.4|398.3|402.25|398.15|402.41|398.31|402.22|398.12|20
1638391190000|2021-12-01 20:39:50|402.24|398.14|402.25|398.15|402.33|398.23|402.08|397.98|15
1638391200000|2021-12-01 20:40:00|402.27|398.17|402.12|398.02|402.27|398.17|402.08|397.98|18
1638391210000|2021-12-01 20:40:10|402.14|398.04|402.4|398.3|402.4|398.3|402.08|397.98|29
1638391220000|2021-12-01 20:40:20|402.37|398.27|402.7|398.6|402.76|398.66|402.37|398.27|20
1638391230000|2021-12-01 20:40:30|402.64|398.54|402.8|398.7|402.8|398.7|402.64|398.54|23
1638391240000|2021-12-01 20:40:40|402.76|398.66|402.86|398.76|402.87|398.77|402.75|398.65|16
1638391250000|2021-12-01 20:40:50|402.87|398.77|403.04|398.94|403.15|399.05|402.86|398.76|33
1638391260000|2021-12-01 20:41:00|403.05|398.95|403.08|398.98|403.12|399.02|402.99|398.89|25
1638391270000|2021-12-01 20:41:10|403.06|398.96|403.22|399.12|403.31|399.21|403.05|398.95|27
1638391280000|2021-12-01 20:41:20|403.23|399.13|403.06|398.96|403.3|399.2|403.06|398.96|22
1638391290000|2021-12-01 20:41:30|403.05|398.95|403.08|398.98|403.1|399|402.92|398.82|22
1638391300000|2021-12-01 20:41:40|403.06|398.96|402.94|398.84|403.19|399.09|402.92|398.82|25
1638391310000|2021-12-01 20:41:50|402.97|398.87|402.8|398.7|402.98|398.88|402.74|398.64|17
1638391320000|2021-12-01 20:42:00|402.81|398.71|402.97|398.87|403.08|398.98|402.7|398.6|28
1638391330000|2021-12-01 20:42:10|402.96|398.86|402.9|398.8|402.99|398.89|402.87|398.77|22
1638391340000|2021-12-01 20:42:20|402.89|398.79|402.99|398.89|402.99|398.89|402.84|398.74|12
1638391350000|2021-12-01 20:42:30|403|398.9|403.1|399|403.11|399.01|402.95|398.85|9
1638391360000|2021-12-01 20:42:40|403.12|399.02|402.98|398.88|403.12|399.02|402.92|398.82|18
1638391370000|2021-12-01 20:42:50|402.99|398.89|402.82|398.72|402.99|398.89|402.82|398.72|16
1638391380000|2021-12-01 20:43:00|402.85|398.75|402.77|398.67|402.85|398.75|402.77|398.67|12
1638391390000|2021-12-01 20:43:10|402.76|398.66|402.72|398.62|402.82|398.72|402.7|398.6|21
1638391400000|2021-12-01 20:43:20|402.68|398.58|402.85|398.75|402.98|398.88|402.68|398.58|23
1638391410000|2021-12-01 20:43:30|402.84|398.74|403.06|398.96|403.33|399.23|402.81|398.71|21
1638391420000|2021-12-01 20:43:40|403.07|398.97|403.08|398.98|403.14|399.04|403.05|398.95|18
1638391430000|2021-12-01 20:43:50|403.07|398.97|402.95|398.85|403.07|398.97|402.94|398.84|18
1638391440000|2021-12-01 20:44:00|402.96|398.86|403.1|399|403.13|399.03|402.88|398.78|28
1638391450000|2021-12-01 20:44:10|403.11|399.01|403.14|399.04|403.23|399.13|403.09|398.99|24
1638391460000|2021-12-01 20:44:20|403.1|399|402.96|398.86|403.1|399|402.96|398.86|20
1638391470000|2021-12-01 20:44:30|402.95|398.85|403.08|398.98|403.08|398.98|402.94|398.84|20
1638391480000|2021-12-01 20:44:40|403.06|398.96|402.97|398.87|403.06|398.96|402.97|398.87|11
1638391490000|2021-12-01 20:44:50|402.94|398.84|402.92|398.82|402.94|398.84|402.82|398.72|8
1638391500000|2021-12-01 20:45:00|402.91|398.81|402.93|398.83|402.97|398.87|402.85|398.75|23
1638391510000|2021-12-01 20:45:10|402.94|398.84|403.23|399.13|403.36|399.26|402.94|398.84|26
1638391520000|2021-12-01 20:45:20|403.19|399.09|403.02|398.92|403.22|399.12|403.02|398.92|17
1638391530000|2021-12-01 20:45:30|403.03|398.93|402.88|398.78|403.04|398.94|402.88|398.78|16
1638391540000|2021-12-01 20:45:40|402.84|398.74|402.64|398.54|402.84|398.74|402.64|398.54|25
1638391550000|2021-12-01 20:45:50|402.66|398.56|402.3|398.2|402.69|398.59|402.3|398.2|23
1638391560000|2021-12-01 20:46:00|402.26|398.16|402.39|398.29|402.62|398.52|402.18|398.08|28
1638391570000|2021-12-01 20:46:10|402.4|398.3|402.37|398.27|402.52|398.42|402.34|398.24|23
1638391580000|2021-12-01 20:46:20|402.36|398.26|402.25|398.15|402.36|398.26|402.14|398.04|20
1638391590000|2021-12-01 20:46:30|402.18|398.08|402.17|398.07|402.32|398.22|402.13|398.03|26
1638391600000|2021-12-01 20:46:40|402.14|398.04|401.97|397.87|402.16|398.06|401.93|397.83|33
1638391610000|2021-12-01 20:46:50|401.98|397.88|401.9|397.8|402.01|397.91|401.8|397.7|22
1638391620000|2021-12-01 20:47:00|401.95|397.85|402.18|398.08|402.24|398.14|401.94|397.84|24
1638391630000|2021-12-01 20:47:10|402.2|398.1|402.29|398.19|402.34|398.24|402.2|398.1|16
1638391640000|2021-12-01 20:47:20|402.28|398.18|402.15|398.05|402.38|398.28|402.15|398.05|27
1638391650000|2021-12-01 20:47:30|402.17|398.07|402.07|397.97|402.17|398.07|402.07|397.97|16
1638391660000|2021-12-01 20:47:40|401.98|397.88|401.97|397.87|401.98|397.88|401.82|397.72|12
1638391670000|2021-12-01 20:47:50|401.98|397.88|401.84|397.74|402|397.9|401.8|397.7|21
1638391680000|2021-12-01 20:48:00|401.85|397.75|401.9|397.8|401.94|397.84|401.84|397.74|26
1638391690000|2021-12-01 20:48:10|401.86|397.76|401.87|397.77|401.89|397.79|401.85|397.75|17
1638391700000|2021-12-01 20:48:20|401.85|397.75|401.84|397.74|401.88|397.78|401.71|397.61|17
1638391710000|2021-12-01 20:48:30|401.83|397.73|401.83|397.73|401.84|397.74|401.65|397.55|19
1638391720000|2021-12-01 20:48:40|401.82|397.72|401.76|397.66|401.82|397.72|401.74|397.64|11
1638391730000|2021-12-01 20:48:50|401.74|397.64|401.47|397.37|401.85|397.75|401.47|397.37|18
1638391740000|2021-12-01 20:49:00|401.46|397.36|401.48|397.38|401.51|397.41|401.33|397.23|8
1638391750000|2021-12-01 20:49:10|401.39|397.29|401.42|397.32|401.53|397.43|401.32|397.22|19
1638391760000|2021-12-01 20:49:20|401.43|397.33|401.47|397.37|401.5|397.4|401.3|397.2|13
1638391770000|2021-12-01 20:49:30|401.4|397.3|401.44|397.34|401.52|397.42|401.4|397.3|18
1638391780000|2021-12-01 20:49:40|401.42|397.32|401.27|397.17|401.42|397.32|401.24|397.14|11
1638391790000|2021-12-01 20:49:50|401.34|397.24|401.32|397.22|401.4|397.3|401.25|397.15|14
1638391800000|2021-12-01 20:50:00|401.35|397.25|401.38|397.28|401.46|397.36|401.29|397.19|17
1638391810000|2021-12-01 20:50:10|401.41|397.31|401.34|397.24|401.41|397.31|401.33|397.23|16
1638391820000|2021-12-01 20:50:20|401.33|397.23|401.49|397.39|401.59|397.49|401.32|397.22|26
1638391830000|2021-12-01 20:50:30|401.53|397.43|401.67|397.57|401.89|397.79|401.51|397.41|20
1638391840000|2021-12-01 20:50:40|401.65|397.55|401.93|397.83|401.94|397.84|401.6|397.5|24
1638391850000|2021-12-01 20:50:50|401.9|397.8|401.86|397.76|402.02|397.92|401.86|397.76|18
1638391860000|2021-12-01 20:51:00|401.8|397.7|401.59|397.49|401.8|397.7|401.58|397.48|15
1638391870000|2021-12-01 20:51:10|401.58|397.48|401.61|397.51|401.65|397.55|401.57|397.47|17
1638391880000|2021-12-01 20:51:20|401.65|397.55|401.6|397.5|401.72|397.62|401.57|397.47|25
1638391890000|2021-12-01 20:51:30|401.61|397.51|401.39|397.29|401.63|397.53|401.38|397.28|17
1638391900000|2021-12-01 20:51:40|401.38|397.28|401.24|397.14|401.43|397.33|401.17|397.07|17
1638391910000|2021-12-01 20:51:50|401.2|397.1|401.4|397.3|401.42|397.32|401.2|397.1|19
1638391920000|2021-12-01 20:52:00|401.35|397.25|401.1|397|401.35|397.25|401.1|397|15
1638391930000|2021-12-01 20:52:10|401.09|396.99|401.17|397.07|401.18|397.08|401.09|396.99|12
1638391940000|2021-12-01 20:52:20|401.18|397.08|401.28|397.18|401.29|397.19|401.1|397|17
1638391950000|2021-12-01 20:52:30|401.27|397.17|401.05|396.95|401.28|397.18|401.05|396.95|11
1638391960000|2021-12-01 20:52:40|401.23|397.13|401.27|397.17|401.48|397.38|401.2|397.1|21
1638391970000|2021-12-01 20:52:50|401.31|397.21|401.21|397.11|401.42|397.32|401.19|397.09|21
1638391980000|2021-12-01 20:53:00|401.24|397.14|401.36|397.26|401.36|397.26|401.14|397.04|15
1638391990000|2021-12-01 20:53:10|401.38|397.28|401.28|397.18|401.38|397.28|401.18|397.08|25
1638392000000|2021-12-01 20:53:20|401.18|397.08|401.15|397.05|401.38|397.28|401.15|397.05|20
1638392010000|2021-12-01 20:53:30|401.14|397.04|401.1|397|401.17|397.07|401.09|396.99|9
1638392020000|2021-12-01 20:53:40|401.11|397.01|401.11|397.01|401.16|397.06|400.99|396.89|12
1638392030000|2021-12-01 20:53:50|401.18|397.08|401.11|397.01|401.24|397.14|401.11|397.01|13
1638392040000|2021-12-01 20:54:00|401.1|397|400.91|396.81|401.14|397.04|400.91|396.81|17
1638392050000|2021-12-01 20:54:10|400.92|396.82|400.78|396.68|400.92|396.82|400.78|396.68|9
1638392060000|2021-12-01 20:54:20|400.8|396.7|400.83|396.73|400.86|396.76|400.72|396.62|9
1638392070000|2021-12-01 20:54:30|400.85|396.75|400.85|396.75|400.87|396.77|400.78|396.68|19
1638392080000|2021-12-01 20:54:40|400.82|396.72|400.87|396.77|400.99|396.89|400.81|396.71|23
1638392090000|2021-12-01 20:54:50|400.89|396.79|400.87|396.77|400.99|396.89|400.85|396.75|22
1638392100000|2021-12-01 20:55:00|400.89|396.79|400.78|396.68|400.93|396.83|400.72|396.62|14
1638392110000|2021-12-01 20:55:10|400.77|396.67|400.86|396.76|400.88|396.78|400.77|396.67|15
1638392120000|2021-12-01 20:55:20|400.8|396.7|400.74|396.64|400.82|396.72|400.73|396.63|8
1638392130000|2021-12-01 20:55:30|400.75|396.65|400.66|396.56|400.75|396.65|400.64|396.54|18
1638392140000|2021-12-01 20:55:40|400.65|396.55|400.63|396.53|400.78|396.68|400.6|396.5|13
1638392150000|2021-12-01 20:55:50|400.62|396.52|400.13|396.03|400.63|396.53|400.07|395.97|28
1638392160000|2021-12-01 20:56:00|400.14|396.04|400.26|396.16|400.37|396.27|400.04|395.94|27
1638392170000|2021-12-01 20:56:10|400.23|396.13|399.99|395.89|400.29|396.19|399.99|395.89|21
1638392180000|2021-12-01 20:56:20|399.98|395.88|399.98|395.88|399.99|395.89|399.89|395.79|9
1638392190000|2021-12-01 20:56:30|399.95|395.85|400.06|395.96|400.06|395.96|399.85|395.75|9
1638392200000|2021-12-01 20:56:40|400.09|395.99|399.83|395.73|400.12|396.02|399.82|395.72|23
1638392210000|2021-12-01 20:56:50|399.76|395.66|399.72|395.62|399.83|395.73|399.72|395.62|10
1638392220000|2021-12-01 20:57:00|399.82|395.72|399.78|395.68|399.87|395.77|399.7|395.6|11
1638392230000|2021-12-01 20:57:10|399.81|395.71|399.77|395.67|399.99|395.89|399.7|395.6|23
1638392240000|2021-12-01 20:57:20|399.81|395.71|399.96|395.86|399.97|395.87|399.74|395.64|23
1638392250000|2021-12-01 20:57:30|399.98|395.88|400.03|395.93|400.07|395.97|399.98|395.88|20
1638392260000|2021-12-01 20:57:40|399.98|395.88|399.83|395.73|399.99|395.89|399.78|395.68|21
1638392270000|2021-12-01 20:57:50|399.82|395.72|399.77|395.67|399.94|395.84|399.68|395.58|9
1638392280000|2021-12-01 20:58:00|399.78|395.68|399.84|395.74|399.94|395.84|399.78|395.68|9
1638392290000|2021-12-01 20:58:10|399.81|395.71|399.69|395.59|399.82|395.72|399.69|395.59|18
1638392300000|2021-12-01 20:58:20|399.68|395.58|399.51|395.41|399.7|395.6|399.48|395.38|24
1638392310000|2021-12-01 20:58:30|399.53|395.43|399.53|395.43|399.63|395.53|399.45|395.35|16
1638392320000|2021-12-01 20:58:40|399.52|395.42|399.5|395.4|399.58|395.48|399.43|395.33|25
1638392330000|2021-12-01 20:58:50|399.59|395.49|399.41|395.31|399.65|395.55|399.41|395.31|13
1638392340000|2021-12-01 20:59:00|399.4|395.3|398.85|394.75|399.4|395.3|398.85|394.75|33
1638392350000|2021-12-01 20:59:10|398.86|394.76|399.33|395.23|399.33|395.23|398.8|394.7|31
1638392360000|2021-12-01 20:59:20|399.34|395.24|399.53|395.43|399.57|395.47|399.34|395.24|25
1638392370000|2021-12-01 20:59:30|399.7|395.6|400.27|396.17|400.28|396.18|399.65|395.55|31
1638392380000|2021-12-01 20:59:40|400.26|396.16|400.26|396.16|400.33|396.23|400.13|396.03|31
1638392390000|2021-12-01 20:59:50|400.22|396.12|399.87|395.77|400.28|396.18|399.77|395.67|33
1638392400000|2021-12-01 21:00:00|399.84|395.74|399.44|395.34|400.04|395.94|399.44|395.34|31
1638392410000|2021-12-01 21:00:10|399.45|395.35|399.17|395.07|399.45|395.35|399.17|395.07|30
1638392420000|2021-12-01 21:00:20|399.23|395.13|399.46|395.36|399.52|395.42|399.23|395.13|32
1638392430000|2021-12-01 21:00:30|399.48|395.38|399.52|395.42|399.62|395.52|399.44|395.34|22
1638392440000|2021-12-01 21:00:40|399.5|395.4|399.42|395.32|399.5|395.4|399.29|395.19|28
1638392450000|2021-12-01 21:00:50|399.4|395.3|399.27|395.17|399.4|395.3|399.23|395.13|25
1638392460000|2021-12-01 21:01:00|399.28|395.18|399.26|395.16|399.43|395.33|399.2|395.1|30
1638392470000|2021-12-01 21:01:10|399.27|395.17|399.06|394.96|399.27|395.17|399.06|394.96|32
1638392480000|2021-12-01 21:01:20|399.09|394.99|399|394.9|399.09|394.99|398.74|394.64|34
1638392490000|2021-12-01 21:01:30|398.98|394.88|398.96|394.86|399.08|394.98|398.91|394.81|30
1638392500000|2021-12-01 21:01:40|398.97|394.87|398.89|394.79|399.03|394.93|398.81|394.71|37
1638392510000|2021-12-01 21:01:50|398.92|394.82|398.92|394.82|398.99|394.89|398.86|394.76|29
1638392520000|2021-12-01 21:02:00|398.93|394.83|399.14|395.04|399.16|395.06|398.93|394.83|26
1638392530000|2021-12-01 21:02:10|399.12|395.02|398.89|394.79|399.12|395.02|398.87|394.77|29
1638392540000|2021-12-01 21:02:20|398.93|394.83|398.9|394.8|399.01|394.91|398.87|394.77|19
1638392550000|2021-12-01 21:02:30|398.86|394.76|398.76|394.66|398.86|394.76|398.76|394.66|20
1638392560000|2021-12-01 21:02:40|398.75|394.65|398.9|394.8|398.9|394.8|398.73|394.63|18
1638392570000|2021-12-01 21:02:50|398.89|394.79|398.85|394.75|398.99|394.89|398.82|394.72|15
1638392580000|2021-12-01 21:03:00|398.83|394.73|398.62|394.52|398.87|394.77|398.59|394.49|26
1638392590000|2021-12-01 21:03:10|398.59|394.49|398.72|394.62|398.76|394.66|398.55|394.45|17
1638392600000|2021-12-01 21:03:20|398.7|394.6|398.75|394.65|398.79|394.69|398.66|394.56|27
1638392610000|2021-12-01 21:03:30|398.71|394.61|398.57|394.47|398.73|394.63|398.54|394.44|21
1638392620000|2021-12-01 21:03:40|398.56|394.46|398.68|394.58|398.75|394.65|398.56|394.46|24
1638392630000|2021-12-01 21:03:50|398.7|394.6|398.6|394.5|398.79|394.69|398.6|394.5|23
1638392640000|2021-12-01 21:04:00|398.58|394.48|398.62|394.52|398.63|394.53|398.57|394.47|13
1638392650000|2021-12-01 21:04:10|398.63|394.53|398.74|394.64|398.74|394.64|398.6|394.5|12
1638392660000|2021-12-01 21:04:20|398.75|394.65|398.75|394.65|398.81|394.71|398.66|394.56|16
1638392670000|2021-12-01 21:04:30|398.78|394.68|398.67|394.57|398.78|394.68|398.62|394.52|29
1638392680000|2021-12-01 21:04:40|398.66|394.56|398.68|394.58|398.76|394.66|398.62|394.52|20
1638392690000|2021-12-01 21:04:50|398.69|394.59|398.75|394.65|398.75|394.65|398.64|394.54|13
1638392700000|2021-12-01 21:05:00|398.73|394.63|398.61|394.51|398.74|394.64|398.61|394.51|10
1638392710000|2021-12-01 21:05:10|398.65|394.55|398.36|394.26|398.65|394.55|398.36|394.26|17
1638392720000|2021-12-01 21:05:20|398.38|394.28|398.49|394.39|398.49|394.39|398.36|394.26|22
1638392730000|2021-12-01 21:05:30|398.48|394.38|398.38|394.28|398.59|394.49|398.31|394.21|27
1638392740000|2021-12-01 21:05:40|398.36|394.26|397.88|393.78|398.36|394.26|397.77|393.67|28
1638392750000|2021-12-01 21:05:50|397.95|393.85|398.1|394|398.24|394.14|397.79|393.69|36
1638392760000|2021-12-01 21:06:00|398.08|393.98|397.37|393.27|398.08|393.98|397.37|393.27|30
1638392770000|2021-12-01 21:06:10|397.36|393.26|396.88|392.78|397.36|393.26|396.86|392.76|21
1638392780000|2021-12-01 21:06:20|396.87|392.77|397.16|393.06|397.32|393.22|396.8|392.7|25
1638392790000|2021-12-01 21:06:30|397.17|393.07|397.56|393.46|397.6|393.5|397.17|393.07|29
1638392800000|2021-12-01 21:06:40|397.57|393.47|397.8|393.7|397.84|393.74|397.57|393.47|28
1638392810000|2021-12-01 21:06:50|397.82|393.72|398.22|394.12|398.22|394.12|397.82|393.72|28
1638392820000|2021-12-01 21:07:00|398.24|394.14|397.82|393.72|398.25|394.15|397.71|393.61|33
1638392830000|2021-12-01 21:07:10|397.83|393.73|397.54|393.44|397.84|393.74|397.51|393.41|30
1638392840000|2021-12-01 21:07:20|397.52|393.42|397.53|393.43|397.67|393.57|397.36|393.26|27
1638392850000|2021-12-01 21:07:30|397.5|393.4|397.11|393.01|397.54|393.44|397.11|393.01|25
1638392860000|2021-12-01 21:07:40|397.17|393.07|397.31|393.21|397.35|393.25|397.17|393.07|16
1638392870000|2021-12-01 21:07:50|397.33|393.23|397.46|393.36|397.46|393.36|397.24|393.14|28
1638392880000|2021-12-01 21:08:00|397.44|393.34|397.42|393.32|397.49|393.39|397.25|393.15|25
1638392890000|2021-12-01 21:08:10|397.49|393.39|397.39|393.29|397.59|393.49|397.34|393.24|25
1638392900000|2021-12-01 21:08:20|397.55|393.45|397.68|393.58|397.77|393.67|397.4|393.3|26
1638392910000|2021-12-01 21:08:30|397.73|393.63|397.67|393.57|397.77|393.67|397.63|393.53|21
1638392920000|2021-12-01 21:08:40|397.63|393.53|397.71|393.61|397.83|393.73|397.6|393.5|17
1638392930000|2021-12-01 21:08:50|397.7|393.6|398.02|393.92|398.12|394.02|397.7|393.6|26
1638392940000|2021-12-01 21:09:00|397.99|393.89|398.42|394.32|398.42|394.32|397.99|393.89|29
1638392950000|2021-12-01 21:09:10|398.43|394.33|398.93|394.83|398.93|394.83|398.43|394.33|33
1638392960000|2021-12-01 21:09:20|398.8|394.7|399.14|395.04|399.16|395.06|398.8|394.7|27
1638392970000|2021-12-01 21:09:30|399.17|395.07|399.2|395.1|399.36|395.26|399.15|395.05|22
1638392980000|2021-12-01 21:09:40|399.3|395.2|399.53|395.43|399.58|395.48|399.3|395.2|26
1638392990000|2021-12-01 21:09:50|399.5|395.4|399.61|395.51|399.78|395.68|399.5|395.4|27
1638393000000|2021-12-01 21:10:00|399.64|395.54|399.7|395.6|399.76|395.66|399.58|395.48|18
1638393010000|2021-12-01 21:10:10|399.74|395.64|399.57|395.47|399.81|395.71|399.52|395.42|27
1638393020000|2021-12-01 21:10:20|399.58|395.48|399.77|395.67|399.77|395.67|399.55|395.45|28
1638393030000|2021-12-01 21:10:30|399.82|395.72|399.93|395.83|399.94|395.84|399.75|395.65|21
1638393040000|2021-12-01 21:10:40|399.94|395.84|399.64|395.54|399.98|395.88|399.52|395.42|19
1638393050000|2021-12-01 21:10:50|399.65|395.55|399.65|395.55|399.73|395.63|399.62|395.52|23
1638393060000|2021-12-01 21:11:00|399.66|395.56|399.14|395.04|399.68|395.58|399.13|395.03|29
1638393070000|2021-12-01 21:11:10|399.12|395.02|398.69|394.59|399.12|395.02|398.69|394.59|27
1638393080000|2021-12-01 21:11:20|398.67|394.57|398.88|394.78|398.94|394.84|398.63|394.53|28
1638393090000|2021-12-01 21:11:30|398.93|394.83|398.71|394.61|399.01|394.91|398.71|394.61|26
1638393100000|2021-12-01 21:11:40|398.7|394.6|398.62|394.52|398.86|394.76|398.58|394.48|22
1638393110000|2021-12-01 21:11:50|398.57|394.47|398.33|394.23|398.59|394.49|398.3|394.2|29
1638393120000|2021-12-01 21:12:00|398.45|394.35|398.2|394.1|398.46|394.36|398.18|394.08|20
1638393130000|2021-12-01 21:12:10|398.19|394.09|397.88|393.78|398.21|394.11|397.88|393.78|21
1638393140000|2021-12-01 21:12:20|397.87|393.77|398.03|393.93|398.04|393.94|397.87|393.77|20
1638393150000|2021-12-01 21:12:30|398.04|393.94|398.21|394.11|398.29|394.19|398.02|393.92|22
1638393160000|2021-12-01 21:12:40|398.24|394.14|398.12|394.02|398.33|394.23|398.11|394.01|26
1638393170000|2021-12-01 21:12:50|398.07|393.97|398.1|394|398.14|394.04|397.99|393.89|23
1638393180000|2021-12-01 21:13:00|398.14|394.04|398.28|394.18|398.35|394.25|398.12|394.02|15
1638393190000|2021-12-01 21:13:10|398.3|394.2|398.74|394.64|398.74|394.64|398.3|394.2|26
1638393200000|2021-12-01 21:13:20|398.75|394.65|398.6|394.5|398.9|394.8|398.6|394.5|18
1638393210000|2021-12-01 21:13:30|398.59|394.49|398.78|394.68|398.78|394.68|398.57|394.47|26
1638393220000|2021-12-01 21:13:40|398.79|394.69|398.54|394.44|398.8|394.7|398.53|394.43|21
1638393230000|2021-12-01 21:13:50|398.57|394.47|398.94|394.84|398.94|394.84|398.56|394.46|21
1638393240000|2021-12-01 21:14:00|398.93|394.83|398.68|394.58|398.97|394.87|398.65|394.55|28
1638393250000|2021-12-01 21:14:10|398.64|394.54|398.66|394.56|398.79|394.69|398.58|394.48|20
1638393260000|2021-12-01 21:14:20|398.67|394.57|398.71|394.61|398.71|394.61|398.59|394.49|11
1638393270000|2021-12-01 21:14:30|398.72|394.62|398.87|394.77|398.95|394.85|398.72|394.62|18
1638393280000|2021-12-01 21:14:40|398.88|394.78|398.97|394.87|399.15|395.05|398.84|394.74|20
1638393290000|2021-12-01 21:14:50|398.98|394.88|399.29|395.19|399.29|395.19|398.98|394.88|17
1638393300000|2021-12-01 21:15:00|399.32|395.22|399.58|395.48|399.58|395.48|399.22|395.12|20
1638393310000|2021-12-01 21:15:10|399.59|395.49|399.66|395.56|399.79|395.69|399.57|395.47|21
1638393320000|2021-12-01 21:15:20|399.65|395.55|399.42|395.32|399.66|395.56|399.42|395.32|25
1638393330000|2021-12-01 21:15:30|399.43|395.33|399.44|395.34|399.47|395.37|399.39|395.29|27
1638393340000|2021-12-01 21:15:40|399.45|395.35|399.36|395.26|399.45|395.35|399.3|395.2|18
1638393350000|2021-12-01 21:15:50|399.34|395.24|399.2|395.1|399.34|395.24|399.2|395.1|9
1638393360000|2021-12-01 21:16:00|399.19|395.09|398.93|394.83|399.19|395.09|398.93|394.83|25
1638393370000|2021-12-01 21:16:10|398.94|394.84|398.81|394.71|398.98|394.88|398.81|394.71|20
1638393380000|2021-12-01 21:16:20|398.74|394.64|398.42|394.32|398.75|394.65|398.32|394.22|26
1638393390000|2021-12-01 21:16:30|398.49|394.39|398.53|394.43|398.71|394.61|398.4|394.3|20
1638393400000|2021-12-01 21:16:40|398.57|394.47|398.59|394.49|398.66|394.56|398.47|394.37|15
1638393410000|2021-12-01 21:16:50|398.6|394.5|398.58|394.48|398.6|394.5|398.43|394.33|11
1638393420000|2021-12-01 21:17:00|398.54|394.44|398.58|394.48|398.76|394.66|398.54|394.44|14
1638393430000|2021-12-01 21:17:10|398.64|394.54|398.55|394.45|398.69|394.59|398.5|394.4|18
1638393440000|2021-12-01 21:17:20|398.5|394.4|398.7|394.6|398.75|394.65|398.4|394.3|21
1638393450000|2021-12-01 21:17:30|398.67|394.57|398.54|394.44|398.71|394.61|398.52|394.42|18
1638393460000|2021-12-01 21:17:40|398.55|394.45|398.4|394.3|398.55|394.45|398.4|394.3|12
1638393470000|2021-12-01 21:17:50|398.5|394.4|398.54|394.44|398.58|394.48|398.45|394.35|22
1638393480000|2021-12-01 21:18:00|398.56|394.46|398.62|394.52|398.62|394.52|398.52|394.42|16
1638393490000|2021-12-01 21:18:10|398.64|394.54|398.55|394.45|398.66|394.56|398.55|394.45|10
1638393500000|2021-12-01 21:18:20|398.57|394.47|398.39|394.29|398.57|394.47|398.38|394.28|18
1638393510000|2021-12-01 21:18:30|398.38|394.28|398.26|394.16|398.38|394.28|398.25|394.15|9
1638393520000|2021-12-01 21:18:40|398.22|394.12|398.24|394.14|398.24|394.14|398.14|394.04|15
1638393530000|2021-12-01 21:18:50|398.23|394.13|398.25|394.15|398.25|394.15|398.21|394.11|7
1638393540000|2021-12-01 21:19:00|398.15|394.05|397.84|393.74|398.16|394.06|397.82|393.72|19
1638393550000|2021-12-01 21:19:10|397.86|393.76|397.52|393.42|397.86|393.76|397.49|393.39|26
1638393560000|2021-12-01 21:19:20|397.59|393.49|397.79|393.69|397.86|393.76|397.59|393.49|18
1638393570000|2021-12-01 21:19:30|397.81|393.71|397.93|393.83|397.93|393.83|397.81|393.71|15
1638393580000|2021-12-01 21:19:40|397.92|393.82|398.34|394.24|398.35|394.25|397.92|393.82|26
1638393590000|2021-12-01 21:19:50|398.35|394.25|398.32|394.22|398.42|394.32|398.27|394.17|12
1638393600000|2021-12-01 21:20:00|398.34|394.24|398.41|394.31|398.54|394.44|398.27|394.17|21
1638393610000|2021-12-01 21:20:10|398.42|394.32|398.67|394.57|398.67|394.57|398.42|394.32|19
1638393620000|2021-12-01 21:20:20|398.71|394.61|398.7|394.6|398.9|394.8|398.7|394.6|21
1638393630000|2021-12-01 21:20:30|398.6|394.5|398.36|394.26|398.6|394.5|398.36|394.26|15
1638393640000|2021-12-01 21:20:40|398.37|394.27|398.1|394|398.37|394.27|398.1|394|18
1638393650000|2021-12-01 21:20:50|398.11|394.01|398.02|393.92|398.12|394.02|397.92|393.82|25
1638393660000|2021-12-01 21:21:00|398.01|393.91|398.15|394.05|398.17|394.07|398|393.9|11
1638393670000|2021-12-01 21:21:10|398.14|394.04|398.16|394.06|398.17|394.07|398.03|393.93|33
1638393680000|2021-12-01 21:21:20|398.18|394.08|398.11|394.01|398.21|394.11|398.05|393.95|16
1638393690000|2021-12-01 21:21:30|398.1|394|398.29|394.19|398.31|394.21|398.05|393.95|24
1638393700000|2021-12-01 21:21:40|398.27|394.17|398.23|394.13|398.47|394.37|398.22|394.12|24
1638393710000|2021-12-01 21:21:50|398.24|394.14|398.55|394.45|398.55|394.45|398.22|394.12|17
1638393720000|2021-12-01 21:22:00|398.56|394.46|398.67|394.57|398.67|394.57|398.56|394.46|12
1638393730000|2021-12-01 21:22:10|398.69|394.59|398.84|394.74|398.88|394.78|398.69|394.59|12
1638393740000|2021-12-01 21:22:20|398.82|394.72|398.59|394.49|398.82|394.72|398.58|394.48|18
1638393750000|2021-12-01 21:22:30|398.6|394.5|398.65|394.55|398.75|394.65|398.56|394.46|28
1638393760000|2021-12-01 21:22:40|398.64|394.54|398.58|394.48|398.66|394.56|398.55|394.45|11
1638393770000|2021-12-01 21:22:50|398.55|394.45|398.77|394.67|398.77|394.67|398.45|394.35|23
1638393780000|2021-12-01 21:23:00|398.75|394.65|398.35|394.25|398.77|394.67|398.34|394.24|26
1638393790000|2021-12-01 21:23:10|398.31|394.21|398.47|394.37|398.47|394.37|398.22|394.12|21
1638393800000|2021-12-01 21:23:20|398.5|394.4|398.59|394.49|398.6|394.5|398.5|394.4|12
1638393810000|2021-12-01 21:23:30|398.57|394.47|398.46|394.36|398.57|394.47|398.44|394.34|14
1638393820000|2021-12-01 21:23:40|398.47|394.37|398.51|394.41|398.51|394.41|398.44|394.34|13
1638393830000|2021-12-01 21:23:50|398.5|394.4|398.55|394.45|398.63|394.53|398.5|394.4|14
1638393840000|2021-12-01 21:24:00|398.59|394.49|398.29|394.19|398.59|394.49|398.26|394.16|24
1638393850000|2021-12-01 21:24:10|398.28|394.18|398.36|394.26|398.36|394.26|398.25|394.15|16
1638393860000|2021-12-01 21:24:20|398.33|394.23|398.28|394.18|398.36|394.26|398.28|394.18|7
1638393870000|2021-12-01 21:24:30|398.29|394.19|398|393.9|398.31|394.21|397.97|393.87|21
1638393880000|2021-12-01 21:24:40|398.02|393.92|398.05|393.95|398.05|393.95|398|393.9|5
1638393890000|2021-12-01 21:24:50|398.02|393.92|398.12|394.02|398.13|394.03|398.02|393.92|14
1638393900000|2021-12-01 21:25:00|398.13|394.03|397.85|393.75|398.13|394.03|397.85|393.75|14
1638393910000|2021-12-01 21:25:10|397.89|393.79|397.73|393.63|397.98|393.88|397.6|393.5|26
1638393920000|2021-12-01 21:25:20|397.75|393.65|397.86|393.76|397.86|393.76|397.74|393.64|13
1638393930000|2021-12-01 21:25:30|397.87|393.77|397.9|393.8|398.02|393.92|397.85|393.75|11
1638393940000|2021-12-01 21:25:40|397.88|393.78|397.78|393.68|397.89|393.79|397.78|393.68|18
1638393950000|2021-12-01 21:25:50|397.77|393.67|397.4|393.3|397.78|393.68|397.37|393.27|24
1638393960000|2021-12-01 21:26:00|397.38|393.28|397.42|393.32|397.44|393.34|397.22|393.12|25
1638393970000|2021-12-01 21:26:10|397.49|393.39|397.3|393.2|397.49|393.39|397.3|393.2|14
1638393980000|2021-12-01 21:26:20|397.29|393.19|397.25|393.15|397.34|393.24|397.25|393.15|17
1638393990000|2021-12-01 21:26:30|397.21|393.11|397.21|393.11|397.22|393.12|397.2|393.1|5
1638394000000|2021-12-01 21:26:40|397.22|393.12|397.14|393.04|397.22|393.12|397.12|393.02|12
1638394010000|2021-12-01 21:26:50|397.13|393.03|397.06|392.96|397.14|393.04|397.05|392.95|13
1638394020000|2021-12-01 21:27:00|397.04|392.94|396.83|392.73|397.06|392.96|396.77|392.67|24
1638394030000|2021-12-01 21:27:10|396.74|392.64|396.76|392.66|396.86|392.76|396.74|392.64|14
1638394040000|2021-12-01 21:27:20|396.78|392.68|396.59|392.49|396.78|392.68|396.58|392.48|17
1638394050000|2021-12-01 21:27:30|396.56|392.46|396.33|392.23|396.61|392.51|396.33|392.23|19
1638394060000|2021-12-01 21:27:40|396.31|392.21|396.25|392.15|396.31|392.21|396.11|392.01|16
1638394070000|2021-12-01 21:27:50|396.26|392.16|396.26|392.16|396.32|392.22|396.07|391.97|19
1638394080000|2021-12-01 21:28:00|396.27|392.17|396.18|392.08|396.35|392.25|396.16|392.06|27
1638394090000|2021-12-01 21:28:10|396.35|392.25|396.21|392.11|396.37|392.27|396.15|392.05|19
1638394100000|2021-12-01 21:28:20|396.27|392.17|396.12|392.02|396.27|392.17|396.08|391.98|24
1638394110000|2021-12-01 21:28:30|396.16|392.06|396.15|392.05|396.2|392.1|396|391.9|19
1638394120000|2021-12-01 21:28:40|396.07|391.97|395.88|391.78|396.19|392.09|395.85|391.75|18
1638394130000|2021-12-01 21:28:50|396.04|391.94|395.92|391.82|396.05|391.95|395.87|391.77|12
1638394140000|2021-12-01 21:29:00|396.03|391.93|395.98|391.88|396.04|391.94|395.73|391.63|29
1638394150000|2021-12-01 21:29:10|395.97|391.87|395.87|391.77|395.98|391.88|395.86|391.76|16
1638394160000|2021-12-01 21:29:20|395.86|391.76|395.89|391.79|395.98|391.88|395.81|391.71|19
1638394170000|2021-12-01 21:29:30|395.88|391.78|395.82|391.72|395.88|391.78|395.8|391.7|18
1638394180000|2021-12-01 21:29:40|395.83|391.73|395.95|391.85|395.98|391.88|395.82|391.72|11
1638394190000|2021-12-01 21:29:50|395.82|391.72|395.93|391.83|396.02|391.92|395.8|391.7|17
1638394200000|2021-12-01 21:30:00|395.94|391.84|395.81|391.71|396.07|391.97|395.81|391.71|17
1638394210000|2021-12-01 21:30:10|395.8|391.7|395.63|391.53|395.9|391.8|395.62|391.52|26
1638394220000|2021-12-01 21:30:20|395.75|391.65|396.03|391.93|396.05|391.95|395.7|391.6|17
1638394230000|2021-12-01 21:30:30|396.07|391.97|396.52|392.42|396.52|392.42|396.07|391.97|19
1638394240000|2021-12-01 21:30:40|396.51|392.41|396.55|392.45|396.75|392.65|396.51|392.41|25
1638394250000|2021-12-01 21:30:50|396.52|392.42|396.18|392.08|396.52|392.42|396.18|392.08|12
1638394260000|2021-12-01 21:31:00|396.2|392.1|396.81|392.71|396.81|392.71|396.13|392.03|20
1638394270000|2021-12-01 21:31:10|396.83|392.73|396.87|392.77|396.89|392.79|396.81|392.71|23
1638394280000|2021-12-01 21:31:20|396.9|392.8|396.86|392.76|396.9|392.8|396.84|392.74|15
1638394290000|2021-12-01 21:31:30|396.87|392.77|396.88|392.78|396.88|392.78|396.86|392.76|7
1638394300000|2021-12-01 21:31:40|396.86|392.76|396.65|392.55|396.87|392.77|396.61|392.51|22
1638394310000|2021-12-01 21:31:50|396.6|392.5|396.34|392.24|396.67|392.57|396.26|392.16|23
1638394320000|2021-12-01 21:32:00|396.33|392.23|396.09|391.99|396.35|392.25|396.08|391.98|20
1638394330000|2021-12-01 21:32:10|396.11|392.01|395.99|391.89|396.11|392.01|395.94|391.84|25
1638394340000|2021-12-01 21:32:20|395.95|391.85|396.06|391.96|396.11|392.01|395.95|391.85|16
1638394350000|2021-12-01 21:32:30|396.03|391.93|395.87|391.77|396.03|391.93|395.86|391.76|11
1638394360000|2021-12-01 21:32:40|395.86|391.76|395.97|391.87|396|391.9|395.7|391.6|23
1638394370000|2021-12-01 21:32:50|395.94|391.84|395.99|391.89|396.02|391.92|395.93|391.83|21
1638394380000|2021-12-01 21:33:00|395.98|391.88|395.96|391.86|396.07|391.97|395.9|391.8|19
1638394390000|2021-12-01 21:33:10|395.98|391.88|396.3|392.2|396.32|392.22|395.98|391.88|23
1638394400000|2021-12-01 21:33:20|396.29|392.19|396.46|392.36|396.51|392.41|396.29|392.19|13
1638394410000|2021-12-01 21:33:30|396.44|392.34|396.36|392.26|396.49|392.39|396.33|392.23|17
1638394420000|2021-12-01 21:33:40|396.35|392.25|396.44|392.34|396.47|392.37|396.25|392.15|18
1638394430000|2021-12-01 21:33:50|396.45|392.35|396.56|392.46|396.59|392.49|396.4|392.3|17
1638394440000|2021-12-01 21:34:00|396.55|392.45|396.36|392.26|396.56|392.46|396.3|392.2|27
1638394450000|2021-12-01 21:34:10|396.37|392.27|396.25|392.15|396.37|392.27|396.22|392.12|12
1638394460000|2021-12-01 21:34:20|396.26|392.16|396.47|392.37|396.47|392.37|396.23|392.13|27
1638394470000|2021-12-01 21:34:30|396.48|392.38|396.46|392.36|396.48|392.38|396.46|392.36|2
1638394480000|2021-12-01 21:34:40|396.45|392.35|396.54|392.44|396.55|392.45|396.44|392.34|13
1638394490000|2021-12-01 21:34:50|396.56|392.46|396.36|392.26|396.56|392.46|396.34|392.24|18
1638394500000|2021-12-01 21:35:00|396.35|392.25|396.21|392.11|396.35|392.25|396.18|392.08|12
1638394510000|2021-12-01 21:35:10|396.22|392.12|396.44|392.34|396.44|392.34|396.19|392.09|25
1638394520000|2021-12-01 21:35:20|396.42|392.32|396.54|392.44|396.59|392.49|396.42|392.32|16
1638394530000|2021-12-01 21:35:30|396.55|392.45|396.82|392.72|396.83|392.73|396.55|392.45|26
1638394540000|2021-12-01 21:35:40|396.76|392.66|396.88|392.78|396.89|392.79|396.74|392.64|9
1638394550000|2021-12-01 21:35:50|396.87|392.77|397.12|393.02|397.12|393.02|396.87|392.77|19
1638394560000|2021-12-01 21:36:00|396.97|392.87|396.95|392.85|396.97|392.87|396.83|392.73|14
1638394570000|2021-12-01 21:36:10|396.96|392.86|397.06|392.96|397.06|392.96|396.93|392.83|8
1638394580000|2021-12-01 21:36:20|396.99|392.89|397.05|392.95|397.05|392.95|396.96|392.86|12
1638394590000|2021-12-01 21:36:30|397.02|392.92|397.44|393.34|397.46|393.36|396.97|392.87|18
1638394600000|2021-12-01 21:36:40|397.41|393.31|397.32|393.22|397.46|393.36|397.3|393.2|25
1638394610000|2021-12-01 21:36:50|397.44|393.34|397.32|393.22|397.51|393.41|397.32|393.22|13
1638394620000|2021-12-01 21:37:00|397.33|393.23|397.3|393.2|397.43|393.33|397.3|393.2|19
1638394630000|2021-12-01 21:37:10|397.17|393.07|397.24|393.14|397.28|393.18|397.15|393.05|16
1638394640000|2021-12-01 21:37:20|397.23|393.13|397.32|393.22|397.32|393.22|397.21|393.11|9
1638394650000|2021-12-01 21:37:30|397.3|393.2|397.14|393.04|397.3|393.2|397.14|393.04|15
1638394660000|2021-12-01 21:37:40|397.16|393.06|397.16|393.06|397.24|393.14|397.14|393.04|16
1638394670000|2021-12-01 21:37:50|397.17|393.07|397.34|393.24|397.34|393.24|397.16|393.06|15
1638394680000|2021-12-01 21:38:00|397.32|393.22|397.35|393.25|397.35|393.25|397.31|393.21|8
1638394690000|2021-12-01 21:38:10|397.37|393.27|397.27|393.17|397.37|393.27|397.24|393.14|11
1638394700000|2021-12-01 21:38:20|397.29|393.19|397.21|393.11|397.29|393.19|397.2|393.1|9
1638394710000|2021-12-01 21:38:30|397.2|393.1|396.84|392.74|397.2|393.1|396.84|392.74|13
1638394720000|2021-12-01 21:38:40|396.87|392.77|396.65|392.55|396.87|392.77|396.61|392.51|22
1638394730000|2021-12-01 21:38:50|396.59|392.49|396.55|392.45|396.7|392.6|396.55|392.45|13
1638394740000|2021-12-01 21:39:00|396.56|392.46|396.48|392.38|396.65|392.55|396.48|392.38|23
1638394750000|2021-12-01 21:39:10|396.47|392.37|396.47|392.37|396.47|392.37|396.34|392.24|16
1638394760000|2021-12-01 21:39:20|396.43|392.33|396.46|392.36|396.54|392.44|396.39|392.29|19
1638394770000|2021-12-01 21:39:30|396.43|392.33|396.36|392.26|396.47|392.37|396.26|392.16|10
1638394780000|2021-12-01 21:39:40|396.37|392.27|396.35|392.25|396.37|392.27|396.28|392.18|12
1638394790000|2021-12-01 21:39:50|396.37|392.27|396.17|392.07|396.39|392.29|396.17|392.07|9
1638394800000|2021-12-01 21:40:00|396.19|392.09|396.01|391.91|396.19|392.09|395.95|391.85|14
1638394810000|2021-12-01 21:40:10|396.03|391.93|396.05|391.95|396.05|391.95|395.88|391.78|19
1638394820000|2021-12-01 21:40:20|396.06|391.96|395.95|391.85|396.06|391.96|395.8|391.7|11
1638394830000|2021-12-01 21:40:30|395.89|391.79|395.99|391.89|396.05|391.95|395.87|391.77|22
1638394840000|2021-12-01 21:40:40|396.02|391.92|396.09|391.99|396.21|392.11|395.95|391.85|13
1638394850000|2021-12-01 21:40:50|396.21|392.11|396.41|392.31|396.41|392.31|396.21|392.11|26
1638394860000|2021-12-01 21:41:00|396.43|392.33|396.46|392.36|396.54|392.44|396.41|392.31|18
1638394870000|2021-12-01 21:41:10|396.5|392.4|396.4|392.3|396.52|392.42|396.39|392.29|6
1638394880000|2021-12-01 21:41:20|396.36|392.26|396.39|392.29|396.5|392.4|396.32|392.22|13
1638394890000|2021-12-01 21:41:30|396.38|392.28|396.34|392.24|396.4|392.3|396.27|392.17|20
1638394900000|2021-12-01 21:41:40|396.32|392.22|396.25|392.15|396.46|392.36|396.25|392.15|25
1638394910000|2021-12-01 21:41:50|396.28|392.18|396.07|391.97|396.31|392.21|396.07|391.97|22
1638394920000|2021-12-01 21:42:00|396.14|392.04|396.05|391.95|396.16|392.06|396.05|391.95|22
1638394930000|2021-12-01 21:42:10|396.11|392.01|396.44|392.34|396.44|392.34|396.06|391.96|19
1638394940000|2021-12-01 21:42:20|396.46|392.36|396.73|392.63|396.78|392.68|396.46|392.36|21
1638394950000|2021-12-01 21:42:30|396.75|392.65|396.79|392.69|396.82|392.72|396.72|392.62|15
1638394960000|2021-12-01 21:42:40|396.78|392.68|396.65|392.55|396.78|392.68|396.63|392.53|17
1638394970000|2021-12-01 21:42:50|396.64|392.54|396.86|392.76|396.87|392.77|396.64|392.54|12
1638394980000|2021-12-01 21:43:00|396.88|392.78|396.74|392.64|396.88|392.78|396.71|392.61|20
1638394990000|2021-12-01 21:43:10|396.72|392.62|396.75|392.65|396.76|392.66|396.7|392.6|11
1638395000000|2021-12-01 21:43:20|396.74|392.64|396.49|392.39|396.75|392.65|396.49|392.39|17
1638395010000|2021-12-01 21:43:30|396.47|392.37|396.45|392.35|396.5|392.4|396.33|392.23|19
1638395020000|2021-12-01 21:43:40|396.46|392.36|396.7|392.6|396.72|392.62|396.37|392.27|24
1638395030000|2021-12-01 21:43:50|396.72|392.62|396.84|392.74|396.85|392.75|396.72|392.62|11
1638395040000|2021-12-01 21:44:00|396.85|392.75|396.94|392.84|396.96|392.86|396.85|392.75|13
1638395050000|2021-12-01 21:44:10|396.91|392.81|397.09|392.99|397.09|392.99|396.9|392.8|12
1638395060000|2021-12-01 21:44:20|397.1|393|397.04|392.94|397.1|393|396.97|392.87|15
1638395070000|2021-12-01 21:44:30|397.15|393.05|397.04|392.94|397.15|393.05|396.97|392.87|21
1638395080000|2021-12-01 21:44:40|396.93|392.83|396.95|392.85|397.07|392.97|396.93|392.83|17
1638395090000|2021-12-01 21:44:50|397.02|392.92|397.06|392.96|397.14|393.04|397.02|392.92|15
1638395100000|2021-12-01 21:45:00|397.08|392.98|397.14|393.04|397.2|393.1|397.07|392.97|17
1638395110000|2021-12-01 21:45:10|397.15|393.05|397.02|392.92|397.15|393.05|397|392.9|17
1638395120000|2021-12-01 21:45:20|397.01|392.91|397.12|393.02|397.15|393.05|397.01|392.91|12
1638395130000|2021-12-01 21:45:30|397.1|393|397.17|393.07|397.18|393.08|397.1|393|8
1638395140000|2021-12-01 21:45:40|397.16|393.06|397.27|393.17|397.29|393.19|397.15|393.05|10
1638395150000|2021-12-01 21:45:50|397.3|393.2|397.25|393.15|397.32|393.22|397.24|393.14|6
1638395160000|2021-12-01 21:46:00|397.3|393.2|397.22|393.12|397.3|393.2|397.21|393.11|6
1638395170000|2021-12-01 21:46:10|397.24|393.14|397.4|393.3|397.45|393.35|397.23|393.13|12
1638395180000|2021-12-01 21:46:20|397.45|393.35|397.34|393.24|397.45|393.35|397.3|393.2|23
1638395190000|2021-12-01 21:46:30|397.41|393.31|397.44|393.34|397.46|393.36|397.38|393.28|14
1638395200000|2021-12-01 21:46:40|397.45|393.35|397.51|393.41|397.57|393.47|397.45|393.35|15
1638395210000|2021-12-01 21:46:50|397.49|393.39|397.31|393.21|397.49|393.39|397.3|393.2|20
1638395220000|2021-12-01 21:47:00|397.3|393.2|397.01|392.91|397.32|393.22|397.01|392.91|18
1638395230000|2021-12-01 21:47:10|396.97|392.87|396.69|392.59|397.01|392.91|396.69|392.59|24
1638395240000|2021-12-01 21:47:20|396.7|392.6|396.58|392.48|396.79|392.69|396.55|392.45|22
1638395250000|2021-12-01 21:47:30|396.59|392.49|396.68|392.58|396.73|392.63|396.59|392.49|12
1638395260000|2021-12-01 21:47:40|396.66|392.56|396.42|392.32|396.66|392.56|396.36|392.26|21
1638395270000|2021-12-01 21:47:50|396.43|392.33|396.47|392.37|396.61|392.51|396.42|392.32|21
1638395280000|2021-12-01 21:48:00|396.45|392.35|396.48|392.38|396.53|392.43|396.44|392.34|15
1638395290000|2021-12-01 21:48:10|396.46|392.36|396.41|392.31|396.51|392.41|396.41|392.31|14
1638395300000|2021-12-01 21:48:20|396.46|392.36|396.69|392.59|396.69|392.59|396.4|392.3|22
1638395310000|2021-12-01 21:48:30|396.67|392.57|396.51|392.41|396.69|392.59|396.51|392.41|15
1638395320000|2021-12-01 21:48:40|396.52|392.42|396.53|392.43|396.53|392.43|396.52|392.42|2
1638395330000|2021-12-01 21:48:50|396.66|392.56|396.45|392.35|396.66|392.56|396.44|392.34|20
1638395340000|2021-12-01 21:49:00|396.49|392.39|396.29|392.19|396.49|392.39|396.29|392.19|13
1638395350000|2021-12-01 21:49:10|396.28|392.18|396.34|392.24|396.35|392.25|396.23|392.13|15
1638395360000|2021-12-01 21:49:20|396.31|392.21|396.28|392.18|396.35|392.25|396.23|392.13|18
1638395370000|2021-12-01 21:49:30|396.26|392.16|396.3|392.2|396.41|392.31|396.24|392.14|14
1638395380000|2021-12-01 21:49:40|396.34|392.24|396.37|392.27|396.39|392.29|396.28|392.18|21
1638395390000|2021-12-01 21:49:50|396.38|392.28|396.32|392.22|396.42|392.32|396.2|392.1|13
1638395400000|2021-12-01 21:50:00|396.27|392.17|396.63|392.53|396.65|392.55|396.23|392.13|30
1638395410000|2021-12-01 21:50:10|396.64|392.54|396.92|392.82|396.95|392.85|396.63|392.53|20
1638395420000|2021-12-01 21:50:20|396.9|392.8|396.83|392.73|396.92|392.82|396.62|392.52|26
1638395430000|2021-12-01 21:50:30|396.84|392.74|396.87|392.77|396.87|392.77|396.79|392.69|12
1638395440000|2021-12-01 21:50:40|396.86|392.76|396.81|392.71|396.9|392.8|396.69|392.59|25
1638395450000|2021-12-01 21:50:50|396.83|392.73|396.87|392.77|396.87|392.77|396.67|392.57|17
1638395460000|2021-12-01 21:51:00|396.85|392.75|396.87|392.77|396.99|392.89|396.85|392.75|18
1638395470000|2021-12-01 21:51:10|396.89|392.79|396.87|392.77|396.93|392.83|396.8|392.7|11
1638395480000|2021-12-01 21:51:20|396.81|392.71|396.64|392.54|396.87|392.77|396.61|392.51|14
1638395490000|2021-12-01 21:51:30|396.6|392.5|396.62|392.52|396.65|392.55|396.5|392.4|16
1638395500000|2021-12-01 21:51:40|396.67|392.57|396.68|392.58|396.72|392.62|396.66|392.56|6
1638395510000|2021-12-01 21:51:50|396.65|392.55|396.65|392.55|396.7|392.6|396.64|392.54|7
1638395520000|2021-12-01 21:52:00|396.6|392.5|397.03|392.93|397.06|392.96|396.6|392.5|18
1638395530000|2021-12-01 21:52:10|397.08|392.98|397.35|393.25|397.45|393.35|397.02|392.92|21
1638395540000|2021-12-01 21:52:20|397.36|393.26|397.44|393.34|397.44|393.34|397.31|393.21|20
1638395550000|2021-12-01 21:52:30|397.45|393.35|397.4|393.3|397.47|393.37|397.35|393.25|12
1638395560000|2021-12-01 21:52:40|397.46|393.36|397.6|393.5|397.6|393.5|397.44|393.34|15
1638395570000|2021-12-01 21:52:50|397.58|393.48|397.66|393.56|397.71|393.61|397.58|393.48|18
1638395580000|2021-12-01 21:53:00|397.64|393.54|397.51|393.41|397.64|393.54|397.51|393.41|20
1638395590000|2021-12-01 21:53:10|397.5|393.4|397.56|393.46|397.57|393.47|397.36|393.26|20
1638395600000|2021-12-01 21:53:20|397.55|393.45|397.6|393.5|397.65|393.55|397.49|393.39|22
1638395610000|2021-12-01 21:53:30|397.59|393.49|397.65|393.55|397.73|393.63|397.56|393.46|22
1638395620000|2021-12-01 21:53:40|397.62|393.52|397.77|393.67|397.77|393.67|397.6|393.5|18
1638395630000|2021-12-01 21:53:50|397.79|393.69|397.69|393.59|397.79|393.69|397.62|393.52|25
1638395640000|2021-12-01 21:54:00|397.7|393.6|397.5|393.4|397.7|393.6|397.47|393.37|16
1638395650000|2021-12-01 21:54:10|397.53|393.43|397.63|393.53|397.63|393.53|397.43|393.33|14
1638395660000|2021-12-01 21:54:20|397.64|393.54|397.75|393.65|397.79|393.69|397.61|393.51|13
1638395670000|2021-12-01 21:54:30|397.81|393.71|397.89|393.79|397.97|393.87|397.74|393.64|24
1638395680000|2021-12-01 21:54:40|397.87|393.77|397.91|393.81|397.92|393.82|397.85|393.75|17
1638395690000|2021-12-01 21:54:50|397.9|393.8|397.82|393.72|397.95|393.85|397.8|393.7|13
1638395700000|2021-12-01 21:55:00|397.85|393.75|397.85|393.75|397.88|393.78|397.7|393.6|18
1638395710000|2021-12-01 21:55:10|397.88|393.78|398.02|393.92|398.04|393.94|397.88|393.78|9
1638395720000|2021-12-01 21:55:20|398.04|393.94|397.92|393.82|398.04|393.94|397.91|393.81|10
1638395730000|2021-12-01 21:55:30|397.91|393.81|397.82|393.72|397.93|393.83|397.82|393.72|15
1638395740000|2021-12-01 21:55:40|397.76|393.66|397.75|393.65|397.78|393.68|397.75|393.65|6
1638395750000|2021-12-01 21:55:50|397.73|393.63|398.1|394|398.1|394|397.71|393.61|15
1638395760000|2021-12-01 21:56:00|398.11|394.01|397.97|393.87|398.11|394.01|397.96|393.86|15
1638395770000|2021-12-01 21:56:10|397.96|393.86|397.8|393.7|397.99|393.89|397.74|393.64|18
1638395780000|2021-12-01 21:56:20|397.84|393.74|397.91|393.81|397.91|393.81|397.79|393.69|11
1638395790000|2021-12-01 21:56:30|397.93|393.83|397.99|393.89|398.04|393.94|397.93|393.83|21
1638395800000|2021-12-01 21:56:40|398|393.9|398.06|393.96|398.06|393.96|397.96|393.86|7
1638395810000|2021-12-01 21:56:50|398.07|393.97|398.08|393.98|398.08|393.98|398.05|393.95|5
1638395820000|2021-12-01 21:57:00|398.12|394.02|398.09|393.99|398.22|394.12|398.06|393.96|15
1638395830000|2021-12-01 21:57:10|398.13|394.03|398.19|394.09|398.19|394.09|397.97|393.87|17
1638395840000|2021-12-01 21:57:20|398.15|394.05|398.17|394.07|398.19|394.09|398.01|393.91|16
1638395850000|2021-12-01 21:57:30|398.19|394.09|398.28|394.18|398.29|394.19|398.17|394.07|9
1638395860000|2021-12-01 21:57:40|398.29|394.19|398.32|394.22|398.32|394.22|398.24|394.14|9
1638395870000|2021-12-01 21:57:50|398.37|394.27|398.53|394.43|398.56|394.46|398.36|394.26|11
1638395880000|2021-12-01 21:58:00|398.54|394.44|398.33|394.23|398.58|394.48|398.28|394.18|25
1638395890000|2021-12-01 21:58:10|398.32|394.22|398.54|394.44|398.63|394.53|398.32|394.22|26
1638395900000|2021-12-01 21:58:20|398.56|394.46|398.55|394.45|398.63|394.53|398.44|394.34|20
1638395910000|2021-12-01 21:58:30|398.53|394.43|398.44|394.34|398.54|394.44|398.39|394.29|16
1638395920000|2021-12-01 21:58:40|398.43|394.33|398.24|394.14|398.43|394.33|398.24|394.14|12
1638395930000|2021-12-01 21:58:50|398.23|394.13|398.19|394.09|398.25|394.15|398.13|394.03|18
1638395940000|2021-12-01 21:59:00|398.2|394.1|398.37|394.27|398.4|394.3|398.14|394.04|24
1638395950000|2021-12-01 21:59:10|398.38|394.28|398.51|394.41|398.51|394.41|398.38|394.28|17
1638395960000|2021-12-01 21:59:20|398.52|394.42|398.52|394.42|398.55|394.45|398.51|394.41|9
1638395970000|2021-12-01 21:59:30|398.54|394.44|398.34|394.24|398.54|394.44|398.34|394.24|17
1638395980000|2021-12-01 21:59:40|398.35|394.25|398.36|394.26|398.36|394.26|398.24|394.14|24
1638395990000|2021-12-01 21:59:50|398.37|394.27|398.25|394.15|398.37|394.27|398.24|394.14|20
1638396000000|2021-12-01 22:00:00|398.24|394.14|398.28|394.18|398.3|394.2|398.24|394.14|16
1638396010000|2021-12-01 22:00:10|398.27|394.17|398.26|394.16|398.28|394.18|398.26|394.16|8
1638396020000|2021-12-01 22:00:20|398.27|394.17|398.28|394.18|398.3|394.2|398.25|394.15|11
1638396030000|2021-12-01 22:00:30|398.29|394.19|398.28|394.18|398.29|394.19|398.28|394.18|2
1638396040000|2021-12-01 22:00:40|398.29|394.19|398.32|394.22|398.35|394.25|398.27|394.17|8
1638396050000|2021-12-01 22:00:50|398.31|394.21|398.31|394.21|398.37|394.27|398.31|394.21|12
1638396060000|2021-12-01 22:01:00|398.26|394.16|398.2|394.1|398.26|394.16|398.14|394.04|24
1638396070000|2021-12-01 22:01:10|398.23|394.13|398.39|394.29|398.4|394.3|398.22|394.12|13
1638396080000|2021-12-01 22:01:20|398.41|394.31|398.45|394.35|398.46|394.36|398.41|394.31|12
1638396090000|2021-12-01 22:01:30|398.46|394.36|398.55|394.45|398.56|394.46|398.45|394.35|5
1638396100000|2021-12-01 22:01:40|398.58|394.48|398.61|394.51|398.64|394.54|398.58|394.48|9
1638396110000|2021-12-01 22:01:50|398.62|394.52|398.65|394.55|398.65|394.55|398.62|394.52|4
1638396120000|2021-12-01 22:02:00|398.63|394.53|398.63|394.53|398.66|394.56|398.62|394.52|10
1638396130000|2021-12-01 22:02:10|398.61|394.51|398.81|394.71|398.84|394.74|398.61|394.51|18
1638396140000|2021-12-01 22:02:20|398.82|394.72|399.04|394.94|399.05|394.95|398.81|394.71|23
1638396150000|2021-12-01 22:02:30|399.08|394.98|399.21|395.11|399.22|395.12|399.04|394.94|23
1638396160000|2021-12-01 22:02:40|399.18|395.08|399.18|395.08|399.18|395.08|399.15|395.05|10
1638396170000|2021-12-01 22:02:50|399.19|395.09|399.13|395.03|399.25|395.15|399.13|395.03|17
1638396180000|2021-12-01 22:03:00|399.11|395.01|399.16|395.06|399.16|395.06|399.07|394.97|16
1638396190000|2021-12-01 22:03:10|399.18|395.08|399.25|395.15|399.26|395.16|399.16|395.06|10
1638396200000|2021-12-01 22:03:20|399.27|395.17|399.23|395.13|399.27|395.17|399.21|395.11|13
1638396210000|2021-12-01 22:03:30|399.24|395.14|399.3|395.2|399.3|395.2|399.23|395.13|18
1638396220000|2021-12-01 22:03:40|399.29|395.19|399.31|395.21|399.35|395.25|399.29|395.19|9
1638396230000|2021-12-01 22:03:50|399.3|395.2|399.42|395.32|399.43|395.33|399.3|395.2|13
1638396240000|2021-12-01 22:04:00|399.41|395.31|399.34|395.24|399.44|395.34|399.34|395.24|12
1638396250000|2021-12-01 22:04:10|399.35|395.25|399.28|395.18|399.35|395.25|399.28|395.18|4
1638396260000|2021-12-01 22:04:20|399.27|395.17|399.34|395.24|399.34|395.24|399.26|395.16|13
1638396270000|2021-12-01 22:04:30|399.32|395.22|399.35|395.25|399.37|395.27|399.32|395.22|13
1638396280000|2021-12-01 22:04:40|399.34|395.24|399.31|395.21|399.42|395.32|399.31|395.21|17
1638396290000|2021-12-01 22:04:50|399.33|395.23|399.4|395.3|399.4|395.3|399.33|395.23|11
1638396300000|2021-12-01 22:05:00|399.37|395.27|399.7|395.6|399.7|395.6|399.35|395.25|19
1638396310000|2021-12-01 22:05:10|399.66|395.56|399.54|395.44|399.69|395.59|399.54|395.44|22
1638396320000|2021-12-01 22:05:20|399.55|395.45|399.64|395.54|399.65|395.55|399.53|395.43|17
1638396330000|2021-12-01 22:05:30|399.65|395.55|399.28|395.18|399.65|395.55|399.24|395.14|26
1638396340000|2021-12-01 22:05:40|399.17|395.07|399.34|395.24|399.35|395.25|399.17|395.07|26
1638396350000|2021-12-01 22:05:50|399.33|395.23|399.45|395.35|399.45|395.35|399.33|395.23|23
1638396360000|2021-12-01 22:06:00|399.44|395.34|399.47|395.37|399.49|395.39|399.43|395.33|14
1638396370000|2021-12-01 22:06:10|399.53|395.43|399.54|395.44|399.56|395.46|399.53|395.43|8
1638396380000|2021-12-01 22:06:20|399.52|395.42|399.5|395.4|399.58|395.48|399.48|395.38|6
1638396390000|2021-12-01 22:06:30|399.53|395.43|399.6|395.5|399.62|395.52|399.53|395.43|9
1638396400000|2021-12-01 22:06:40|399.64|395.54|399.64|395.54|399.64|395.54|399.64|395.54|1
1638396410000|2021-12-01 22:06:50|399.6|395.5|399.72|395.62|399.72|395.62|399.58|395.48|6
1638396420000|2021-12-01 22:07:00|399.68|395.58|399.68|395.58|399.69|395.59|399.67|395.57|7
1638396430000|2021-12-01 22:07:10|399.67|395.57|399.66|395.56|399.68|395.58|399.66|395.56|3
1638396440000|2021-12-01 22:07:20|399.68|395.58|399.66|395.56|399.69|395.59|399.66|395.56|11
1638396450000|2021-12-01 22:07:30|399.68|395.58|399.54|395.44|399.68|395.58|399.53|395.43|11
1638396460000|2021-12-01 22:07:40|399.58|395.48|399.68|395.58|399.7|395.6|399.56|395.46|9
1638396470000|2021-12-01 22:07:50|399.69|395.59|399.76|395.66|399.76|395.66|399.68|395.58|18
1638396480000|2021-12-01 22:08:00|399.73|395.63|399.74|395.64|399.79|395.69|399.7|395.6|16
1638396490000|2021-12-01 22:08:10|399.73|395.63|399.69|395.59|399.73|395.63|399.68|395.58|9
1638396500000|2021-12-01 22:08:20|399.7|395.6|399.7|395.6|399.7|395.6|399.68|395.58|8
1638396510000|2021-12-01 22:08:30|399.69|395.59|399.69|395.59|399.72|395.62|399.66|395.56|12
1638396520000|2021-12-01 22:08:40|399.68|395.58|399.68|395.58|399.68|395.58|399.68|395.58|1
1638396530000|2021-12-01 22:08:50|399.69|395.59|399.66|395.56|399.69|395.59|399.66|395.56|5
1638396540000|2021-12-01 22:09:00|399.68|395.58|399.68|395.58|399.68|395.58|399.66|395.56|3
1638396550000|2021-12-01 22:09:10|399.66|395.56|399.64|395.54|399.67|395.57|399.62|395.52|9
1638396570000|2021-12-01 22:09:30|399.63|395.53|399.77|395.67|399.79|395.69|399.63|395.53|22
1638396580000|2021-12-01 22:09:40|399.79|395.69|399.8|395.7|399.81|395.71|399.77|395.67|7
1638396590000|2021-12-01 22:09:50|399.81|395.71|399.81|395.71|399.81|395.71|399.81|395.71|1
1638396600000|2021-12-01 22:10:00|399.77|395.67|399.51|395.41|399.78|395.68|399.51|395.41|19
1638396610000|2021-12-01 22:10:10|399.49|395.39|399.42|395.32|399.49|395.39|399.24|395.14|8
1638396620000|2021-12-01 22:10:20|399.43|395.33|399.36|395.26|399.45|395.35|399.34|395.24|13
1638396630000|2021-12-01 22:10:30|399.34|395.24|399.34|395.24|399.36|395.26|399.29|395.19|9
1638396640000|2021-12-01 22:10:40|399.33|395.23|399.28|395.18|399.34|395.24|399.28|395.18|4
1638396650000|2021-12-01 22:10:50|399.32|395.22|399.28|395.18|399.33|395.23|399.28|395.18|5
1638396660000|2021-12-01 22:11:00|399.3|395.2|399.18|395.08|399.32|395.22|399.18|395.08|14
1638396670000|2021-12-01 22:11:10|399.17|395.07|399.02|394.92|399.2|395.1|399.01|394.91|17
1638396680000|2021-12-01 22:11:20|399.03|394.93|398.83|394.73|399.03|394.93|398.83|394.73|12
1638396690000|2021-12-01 22:11:30|398.8|394.7|398.49|394.39|398.8|394.7|398.45|394.35|17
1638396700000|2021-12-01 22:11:40|398.5|394.4|398.62|394.52|398.75|394.65|398.5|394.4|11
1638396710000|2021-12-01 22:11:50|398.61|394.51|398.72|394.62|398.81|394.71|398.61|394.51|21
1638396720000|2021-12-01 22:12:00|398.71|394.61|398.58|394.48|398.71|394.61|398.55|394.45|14
1638396730000|2021-12-01 22:12:10|398.62|394.52|398.59|394.49|398.7|394.6|398.51|394.41|19
1638396740000|2021-12-01 22:12:20|398.58|394.48|398.62|394.52|398.88|394.78|398.58|394.48|15
1638396750000|2021-12-01 22:12:30|398.72|394.62|398.82|394.72|398.97|394.87|398.72|394.62|16
1638396760000|2021-12-01 22:12:40|398.8|394.7|398.82|394.72|398.83|394.73|398.76|394.66|11
1638396770000|2021-12-01 22:12:50|398.83|394.73|398.77|394.67|398.86|394.76|398.77|394.67|17
1638396780000|2021-12-01 22:13:00|398.76|394.66|398.64|394.54|398.76|394.66|398.64|394.54|5
1638396790000|2021-12-01 22:13:10|398.66|394.56|398.75|394.65|398.92|394.82|398.66|394.56|9
1638396800000|2021-12-01 22:13:20|398.81|394.71|398.81|394.71|398.94|394.84|398.79|394.69|18
1638396810000|2021-12-01 22:13:30|398.83|394.73|398.94|394.84|399.01|394.91|398.81|394.71|18
1638396820000|2021-12-01 22:13:40|398.97|394.87|398.93|394.83|398.97|394.87|398.93|394.83|4
1638396830000|2021-12-01 22:13:50|398.95|394.85|398.8|394.7|398.95|394.85|398.73|394.63|22
1638396840000|2021-12-01 22:14:00|398.79|394.69|398.69|394.59|398.79|394.69|398.67|394.57|12
1638396850000|2021-12-01 22:14:10|398.71|394.61|398.7|394.6|398.73|394.63|398.7|394.6|7
1638396860000|2021-12-01 22:14:20|398.67|394.57|398.89|394.79|398.93|394.83|398.67|394.57|23
1638396870000|2021-12-01 22:14:30|398.87|394.77|398.79|394.69|398.87|394.77|398.75|394.65|9
1638396880000|2021-12-01 22:14:40|398.77|394.67|399.01|394.91|399.01|394.91|398.77|394.67|14
1638396890000|2021-12-01 22:14:50|398.98|394.88|398.92|394.82|398.99|394.89|398.86|394.76|12
1638396900000|2021-12-01 22:15:00|398.9|394.8|398.7|394.6|398.91|394.81|398.7|394.6|21
1638396910000|2021-12-01 22:15:10|398.69|394.59|398.65|394.55|398.75|394.65|398.65|394.55|10
1638396920000|2021-12-01 22:15:20|398.63|394.53|398.63|394.53|398.66|394.56|398.62|394.52|6
1638396930000|2021-12-01 22:15:30|398.59|394.49|398.61|394.51|398.63|394.53|398.55|394.45|13
1638396940000|2021-12-01 22:15:40|398.52|394.42|398.43|394.33|398.54|394.44|398.42|394.32|10
1638396950000|2021-12-01 22:15:50|398.42|394.32|398.32|394.22|398.42|394.32|398.32|394.22|14
1638396960000|2021-12-01 22:16:00|398.33|394.23|398.22|394.12|398.33|394.23|398.21|394.11|15
1638396970000|2021-12-01 22:16:10|398.26|394.16|398.17|394.07|398.27|394.17|398.17|394.07|3
1638396980000|2021-12-01 22:16:20|398.18|394.08|398.17|394.07|398.18|394.08|398.15|394.05|6
1638396990000|2021-12-01 22:16:30|398.18|394.08|398.18|394.08|398.18|394.08|398.17|394.07|3
1638397000000|2021-12-01 22:16:40|398.19|394.09|398.12|394.02|398.19|394.09|398.1|394|6
1638397010000|2021-12-01 22:16:50|398.1|394|398.12|394.02|398.12|394.02|398.1|394|6
1638397020000|2021-12-01 22:17:00|398.1|394|398.15|394.05|398.17|394.07|398.02|393.92|10
1638397030000|2021-12-01 22:17:10|398.18|394.08|398.14|394.04|398.18|394.08|398.1|394|8
1638397040000|2021-12-01 22:17:20|398.12|394.02|398.11|394.01|398.15|394.05|398.1|394|10
1638397050000|2021-12-01 22:17:30|398.09|393.99|398.1|394|398.17|394.07|398.09|393.99|10
1638397060000|2021-12-01 22:17:40|398.15|394.05|398.1|394|398.17|394.07|398.1|394|5
1638397070000|2021-12-01 22:17:50|398.12|394.02|398.04|393.94|398.13|394.03|398.04|393.94|11
1638397080000|2021-12-01 22:18:00|398.05|393.95|398.03|393.93|398.07|393.97|397.95|393.85|13
1638397090000|2021-12-01 22:18:10|398.05|393.95|398.05|393.95|398.09|393.99|397.99|393.89|18
1638397100000|2021-12-01 22:18:20|398.06|393.96|397.83|393.73|398.06|393.96|397.79|393.69|26
1638397110000|2021-12-01 22:18:30|397.85|393.75|397.81|393.71|397.85|393.75|397.81|393.71|5
1638397120000|2021-12-01 22:18:40|397.82|393.72|397.86|393.76|397.89|393.79|397.8|393.7|9
1638397130000|2021-12-01 22:18:50|397.82|393.72|397.76|393.66|397.85|393.75|397.76|393.66|12
1638397140000|2021-12-01 22:19:00|397.79|393.69|397.69|393.59|397.83|393.73|397.67|393.57|13
1638397150000|2021-12-01 22:19:10|397.66|393.56|397.55|393.45|397.66|393.56|397.55|393.45|8
1638397160000|2021-12-01 22:19:20|397.54|393.44|397.51|393.41|397.54|393.44|397.51|393.41|7
1638397170000|2021-12-01 22:19:30|397.49|393.39|397.49|393.39|397.49|393.39|397.38|393.28|15
1638397180000|2021-12-01 22:19:40|397.5|393.4|397.51|393.41|397.62|393.52|397.46|393.36|14
1638397190000|2021-12-01 22:19:50|397.53|393.43|397.52|393.42|397.59|393.49|397.49|393.39|19
1638397200000|2021-12-01 22:20:00|397.53|393.43|397.43|393.33|397.56|393.46|397.34|393.24|22
1638397210000|2021-12-01 22:20:10|397.47|393.37|397.51|393.41|397.65|393.55|397.44|393.34|15
1638397220000|2021-12-01 22:20:20|397.5|393.4|397.56|393.46|397.56|393.46|397.5|393.4|4
1638397230000|2021-12-01 22:20:30|397.55|393.45|397.69|393.59|397.71|393.61|397.55|393.45|7
1638397240000|2021-12-01 22:20:40|397.73|393.63|397.86|393.76|397.89|393.79|397.65|393.55|28
1638397250000|2021-12-01 22:20:50|397.82|393.72|397.85|393.75|397.85|393.75|397.74|393.64|4
1638397260000|2021-12-01 22:21:00|397.87|393.77|397.78|393.68|397.96|393.86|397.71|393.61|10
1638397270000|2021-12-01 22:21:10|397.82|393.72|397.76|393.66|397.85|393.75|397.74|393.64|17
1638397280000|2021-12-01 22:21:20|397.79|393.69|397.82|393.72|397.82|393.72|397.65|393.55|6
1638397290000|2021-12-01 22:21:30|397.7|393.6|397.77|393.67|397.86|393.76|397.7|393.6|8
1638397300000|2021-12-01 22:21:40|397.82|393.72|398|393.9|398|393.9|397.82|393.72|21
1638397310000|2021-12-01 22:21:50|398.02|393.92|398.05|393.95|398.07|393.97|397.99|393.89|21
1638397320000|2021-12-01 22:22:00|398.04|393.94|398.03|393.93|398.05|393.95|398.03|393.93|11
1638397330000|2021-12-01 22:22:10|398.04|393.94|397.91|393.81|398.07|393.97|397.8|393.7|18
1638397340000|2021-12-01 22:22:20|397.88|393.78|397.93|393.83|398.03|393.93|397.88|393.78|14
1638397350000|2021-12-01 22:22:30|397.96|393.86|397.92|393.82|397.96|393.86|397.87|393.77|18
1638397360000|2021-12-01 22:22:40|397.95|393.85|397.94|393.84|397.95|393.85|397.9|393.8|8
1638397370000|2021-12-01 22:22:50|398.08|393.98|397.99|393.89|398.14|394.04|397.96|393.86|12
1638397380000|2021-12-01 22:23:00|398.09|393.99|398.15|394.05|398.15|394.05|398.01|393.91|17
1638397390000|2021-12-01 22:23:10|398.11|394.01|398.12|394.02|398.12|394.02|398.08|393.98|7
1638397400000|2021-12-01 22:23:20|398.09|393.99|398.28|394.18|398.29|394.19|398.09|393.99|18
1638397410000|2021-12-01 22:23:30|398.29|394.19|398.35|394.25|398.39|394.29|398.27|394.17|10
1638397420000|2021-12-01 22:23:40|398.4|394.3|398.6|394.5|398.63|394.53|398.39|394.29|10
1638397430000|2021-12-01 22:23:50|398.57|394.47|398.55|394.45|398.61|394.51|398.52|394.42|17
1638397440000|2021-12-01 22:24:00|398.56|394.46|398.54|394.44|398.56|394.46|398.54|394.44|4
1638397450000|2021-12-01 22:24:10|398.52|394.42|398.6|394.5|398.68|394.58|398.52|394.42|12
1638397460000|2021-12-01 22:24:20|398.58|394.48|398.52|394.42|398.61|394.51|398.52|394.42|12
1638397470000|2021-12-01 22:24:30|398.49|394.39|398.57|394.47|398.57|394.47|398.49|394.39|5
1638397480000|2021-12-01 22:24:40|398.53|394.43|398.41|394.31|398.53|394.43|398.36|394.26|19
1638397490000|2021-12-01 22:24:50|398.4|394.3|398.29|394.19|398.4|394.3|398.27|394.17|16
1638397500000|2021-12-01 22:25:00|398.28|394.18|397.75|393.65|398.29|394.19|397.75|393.65|21
1638397510000|2021-12-01 22:25:10|397.76|393.66|397.74|393.64|397.85|393.75|397.7|393.6|21
1638397520000|2021-12-01 22:25:20|397.71|393.61|397.62|393.52|397.71|393.61|397.6|393.5|8
1638397530000|2021-12-01 22:25:30|397.64|393.54|397.65|393.55|397.65|393.55|397.57|393.47|14
1638397540000|2021-12-01 22:25:40|397.63|393.53|397.65|393.55|397.71|393.61|397.62|393.52|14
1638397550000|2021-12-01 22:25:50|397.66|393.56|397.73|393.63|397.73|393.63|397.66|393.56|7
1638397560000|2021-12-01 22:26:00|397.74|393.64|397.78|393.68|397.78|393.68|397.73|393.63|8
1638397570000|2021-12-01 22:26:10|397.79|393.69|397.8|393.7|397.91|393.81|397.77|393.67|12
1638397580000|2021-12-01 22:26:20|397.81|393.71|397.92|393.82|398|393.9|397.81|393.71|16
1638397590000|2021-12-01 22:26:30|397.91|393.81|397.84|393.74|397.98|393.88|397.84|393.74|7
1638397600000|2021-12-01 22:26:40|397.83|393.73|397.87|393.77|397.88|393.78|397.83|393.73|8
1638397610000|2021-12-01 22:26:50|397.91|393.81|397.93|393.83|397.97|393.87|397.91|393.81|12
1638397620000|2021-12-01 22:27:00|397.94|393.84|398.11|394.01|398.11|394.01|397.94|393.84|11
1638397630000|2021-12-01 22:27:10|398.1|394|398.05|393.95|398.11|394.01|398.04|393.94|9
1638397640000|2021-12-01 22:27:20|398.03|393.93|398.11|394.01|398.11|394.01|398.02|393.92|11
1638397650000|2021-12-01 22:27:30|398.07|393.97|398.1|394|398.14|394.04|398|393.9|10
1638397660000|2021-12-01 22:27:40|398.09|393.99|398.06|393.96|398.1|394|398.05|393.95|9
1638397670000|2021-12-01 22:27:50|398.08|393.98|398.17|394.07|398.18|394.08|398.08|393.98|6
1638397680000|2021-12-01 22:28:00|398.05|393.95|398.13|394.03|398.14|394.04|398.05|393.95|14
1638397690000|2021-12-01 22:28:10|398.14|394.04|398.14|394.04|398.18|394.08|398.13|394.03|9
1638397700000|2021-12-01 22:28:20|398.17|394.07|398.13|394.03|398.19|394.09|398.12|394.02|11
1638397710000|2021-12-01 22:28:30|398.16|394.06|398.26|394.16|398.26|394.16|398.13|394.03|5
1638397720000|2021-12-01 22:28:40|398.25|394.15|398.26|394.16|398.26|394.16|398.14|394.04|8
1638397730000|2021-12-01 22:28:50|398.2|394.1|398.31|394.21|398.31|394.21|398.18|394.08|21
1638397740000|2021-12-01 22:29:00|398.32|394.22|398.37|394.27|398.37|394.27|398.32|394.22|8
1638397750000|2021-12-01 22:29:10|398.36|394.26|398.33|394.23|398.37|394.27|398.33|394.23|3
1638397760000|2021-12-01 22:29:20|398.34|394.24|398.34|394.24|398.37|394.27|398.33|394.23|9
1638397770000|2021-12-01 22:29:30|398.36|394.26|398.46|394.36|398.56|394.46|398.36|394.26|17
1638397780000|2021-12-01 22:29:40|398.48|394.38|398.47|394.37|398.56|394.46|398.4|394.3|19
1638397790000|2021-12-01 22:29:50|398.49|394.39|398.56|394.46|398.56|394.46|398.45|394.35|17
1638397800000|2021-12-01 22:30:00|398.51|394.41|398.5|394.4|398.53|394.43|398.5|394.4|3
1638397820000|2021-12-01 22:30:20|398.54|394.44|398.54|394.44|398.54|394.44|398.51|394.41|4
1638397830000|2021-12-01 22:30:30|398.5|394.4|398.32|394.22|398.5|394.4|398.3|394.2|11
1638397840000|2021-12-01 22:30:40|398.31|394.21|398.31|394.21|398.31|394.21|398.3|394.2|3
1638397850000|2021-12-01 22:30:50|398.25|394.15|398.25|394.15|398.25|394.15|398.25|394.15|1
1638397860000|2021-12-01 22:31:00|398.26|394.16|398.07|393.97|398.26|394.16|398.07|393.97|12
1638397870000|2021-12-01 22:31:10|398.05|393.95|397.99|393.89|398.08|393.98|397.98|393.88|10
1638397880000|2021-12-01 22:31:20|397.98|393.88|397.93|393.83|397.98|393.88|397.93|393.83|14
1638397890000|2021-12-01 22:31:30|397.92|393.82|397.82|393.72|397.96|393.86|397.8|393.7|16
1638397900000|2021-12-01 22:31:40|397.83|393.73|397.79|393.69|397.84|393.74|397.79|393.69|6
1638397910000|2021-12-01 22:31:50|397.75|393.65|397.71|393.61|397.79|393.69|397.71|393.61|7
1638397920000|2021-12-01 22:32:00|397.69|393.59|397.75|393.65|397.8|393.7|397.69|393.59|17
1638397930000|2021-12-01 22:32:10|397.77|393.67|397.81|393.71|397.81|393.71|397.77|393.67|2
1638397940000|2021-12-01 22:32:20|397.77|393.67|397.75|393.65|397.77|393.67|397.74|393.64|6
1638397950000|2021-12-01 22:32:30|397.74|393.64|397.86|393.76|397.86|393.76|397.74|393.64|9
1638397960000|2021-12-01 22:32:40|397.77|393.67|397.86|393.76|397.86|393.76|397.77|393.67|2
1638397970000|2021-12-01 22:32:50|397.72|393.62|397.69|393.59|397.86|393.76|397.65|393.55|7
1638397980000|2021-12-01 22:33:00|397.66|393.56|397.5|393.4|397.73|393.63|397.48|393.38|7
1638397990000|2021-12-01 22:33:10|397.52|393.42|397.58|393.48|397.58|393.48|397.49|393.39|7
1638398000000|2021-12-01 22:33:20|397.57|393.47|397.48|393.38|397.57|393.47|397.46|393.36|12
1638398010000|2021-12-01 22:33:30|397.46|393.36|397.44|393.34|397.46|393.36|397.44|393.34|2
1638398020000|2021-12-01 22:33:40|397.42|393.32|397.47|393.37|397.48|393.38|397.42|393.32|4
1638398040000|2021-12-01 22:34:00|397.45|393.35|397.41|393.31|397.47|393.37|397.39|393.29|6
1638398050000|2021-12-01 22:34:10|397.39|393.29|397.35|393.25|397.39|393.29|397.34|393.24|5
1638398060000|2021-12-01 22:34:20|397.34|393.24|397.31|393.21|397.36|393.26|397.31|393.21|10
1638398070000|2021-12-01 22:34:30|397.28|393.18|397.25|393.15|397.28|393.18|397.23|393.13|4
1638398080000|2021-12-01 22:34:40|397.28|393.18|397.25|393.15|397.28|393.18|397.25|393.15|9
1638398090000|2021-12-01 22:34:50|397.23|393.13|397.27|393.17|397.27|393.17|397.23|393.13|5
1638398100000|2021-12-01 22:35:00|397.25|393.15|397.26|393.16|397.26|393.16|397.2|393.1|4
1638398110000|2021-12-01 22:35:10|397.27|393.17|397.32|393.22|397.37|393.27|397.27|393.17|12
1638398120000|2021-12-01 22:35:20|397.33|393.23|397.37|393.27|397.37|393.27|397.3|393.2|12
1638398130000|2021-12-01 22:35:30|397.38|393.28|397.38|393.28|397.38|393.28|397.33|393.23|3
1638398140000|2021-12-01 22:35:40|397.36|393.26|397.38|393.28|397.38|393.28|397.36|393.26|2
1638398150000|2021-12-01 22:35:50|397.36|393.26|397.36|393.26|397.37|393.27|397.31|393.21|5
1638398160000|2021-12-01 22:36:00|397.31|393.21|397.36|393.26|397.36|393.26|397.29|393.19|4
1638398170000|2021-12-01 22:36:10|397.31|393.21|397.31|393.21|397.31|393.21|397.31|393.21|1
1638398180000|2021-12-01 22:36:20|397.33|393.23|397.34|393.24|397.38|393.28|397.33|393.23|11
1638398200000|2021-12-01 22:36:40|397.33|393.23|397.38|393.28|397.41|393.31|397.33|393.23|11
1638398210000|2021-12-01 22:36:50|397.4|393.3|397.58|393.48|397.58|393.48|397.4|393.3|7
1638398220000|2021-12-01 22:37:00|397.6|393.5|397.56|393.46|397.61|393.51|397.55|393.45|4
1638398230000|2021-12-01 22:37:10|397.59|393.49|397.58|393.48|397.66|393.56|397.57|393.47|12
1638398240000|2021-12-01 22:37:20|397.66|393.56|397.65|393.55|397.66|393.56|397.61|393.51|14
1638398250000|2021-12-01 22:37:30|397.6|393.5|397.64|393.54|397.67|393.57|397.56|393.46|11
1638398260000|2021-12-01 22:37:40|397.65|393.55|397.74|393.64|397.74|393.64|397.64|393.54|18
1638398270000|2021-12-01 22:37:50|397.77|393.67|397.93|393.83|397.93|393.83|397.76|393.66|11
1638398280000|2021-12-01 22:38:00|397.95|393.85|397.95|393.85|397.95|393.85|397.95|393.85|1
1638398290000|2021-12-01 22:38:10|397.96|393.86|398.09|393.99|398.09|393.99|397.89|393.79|18
1638398300000|2021-12-01 22:38:20|398.08|393.98|398.14|394.04|398.14|394.04|398.08|393.98|8
1638398310000|2021-12-01 22:38:30|398.16|394.06|398.44|394.34|398.44|394.34|398.16|394.06|21
1638398320000|2021-12-01 22:38:40|398.43|394.33|398.43|394.33|398.46|394.36|398.4|394.3|8
1638398330000|2021-12-01 22:38:50|398.55|394.45|398.54|394.44|398.56|394.46|398.52|394.42|10
1638398340000|2021-12-01 22:39:00|398.55|394.45|398.63|394.53|398.65|394.55|398.55|394.45|8
1638398350000|2021-12-01 22:39:10|398.56|394.46|398.56|394.46|398.6|394.5|398.55|394.45|10
1638398360000|2021-12-01 22:39:20|398.57|394.47|398.59|394.49|398.63|394.53|398.55|394.45|13
1638398370000|2021-12-01 22:39:30|398.6|394.5|398.61|394.51|398.71|394.61|398.6|394.5|4
1638398380000|2021-12-01 22:39:40|398.63|394.53|398.66|394.56|398.7|394.6|398.61|394.51|14
1638398390000|2021-12-01 22:39:50|398.69|394.59|398.76|394.66|398.81|394.71|398.66|394.56|6
1638398400000|2021-12-01 22:40:00|398.79|394.69|398.84|394.74|398.86|394.76|398.79|394.69|6
1638398410000|2021-12-01 22:40:10|398.86|394.76|398.79|394.69|398.86|394.76|398.76|394.66|6
1638398420000|2021-12-01 22:40:20|398.8|394.7|398.85|394.75|398.85|394.75|398.74|394.64|8
1638398430000|2021-12-01 22:40:30|398.87|394.77|398.87|394.77|398.87|394.77|398.84|394.74|5
1638398440000|2021-12-01 22:40:40|398.86|394.76|398.88|394.78|398.96|394.86|398.84|394.74|11
1638398450000|2021-12-01 22:40:50|398.87|394.77|399.02|394.92|399.02|394.92|398.87|394.77|7
1638398460000|2021-12-01 22:41:00|399.05|394.95|398.97|394.87|399.05|394.95|398.93|394.83|15
1638398470000|2021-12-01 22:41:10|399.01|394.91|399.06|394.96|399.13|395.03|398.93|394.83|10
1638398480000|2021-12-01 22:41:20|399.09|394.99|399.15|395.05|399.24|395.14|399.07|394.97|13
1638398490000|2021-12-01 22:41:30|399.14|395.04|399.27|395.17|399.27|395.17|399.14|395.04|7
1638398500000|2021-12-01 22:41:40|399.23|395.13|399.22|395.12|399.27|395.17|399.22|395.12|10
1638398510000|2021-12-01 22:41:50|399.18|395.08|399.25|395.15|399.25|395.15|399.17|395.07|6
1638398520000|2021-12-01 22:42:00|399.22|395.12|399.24|395.14|399.33|395.23|399.2|395.1|16
1638398530000|2021-12-01 22:42:10|399.27|395.17|399.27|395.17|399.27|395.17|399.25|395.15|3
1638398540000|2021-12-01 22:42:20|399.26|395.16|399.26|395.16|399.26|395.16|399.26|395.16|1
1638398550000|2021-12-01 22:42:30|399.29|395.19|399.27|395.17|399.29|395.19|399.27|395.17|4
1638398560000|2021-12-01 22:42:40|399.24|395.14|399.27|395.17|399.37|395.27|399.24|395.14|7
1638398570000|2021-12-01 22:42:50|399.3|395.2|399.42|395.32|399.5|395.4|399.3|395.2|14
1638398580000|2021-12-01 22:43:00|399.41|395.31|399.43|395.33|399.5|395.4|399.4|395.3|11
1638398610000|2021-12-01 22:43:30|399.35|395.25|399.18|395.08|399.35|395.25|399.18|395.08|8
1638398620000|2021-12-01 22:43:40|399.16|395.06|398.71|394.61|399.16|395.06|398.69|394.59|17
1638398630000|2021-12-01 22:43:50|398.74|394.64|398.26|394.16|398.74|394.64|398.2|394.1|16
1638398640000|2021-12-01 22:44:00|398.27|394.17|398.26|394.16|398.28|394.18|398.15|394.05|22
1638398650000|2021-12-01 22:44:10|398.3|394.2|398.27|394.17|398.3|394.2|398.13|394.03|20
1638398660000|2021-12-01 22:44:20|398.26|394.16|398.21|394.11|398.27|394.17|398.09|393.99|12
1638398670000|2021-12-01 22:44:30|398.25|394.15|398.2|394.1|398.25|394.15|398.16|394.06|8
1638398680000|2021-12-01 22:44:40|398.21|394.11|397.94|393.84|398.21|394.11|397.87|393.77|22
1638398690000|2021-12-01 22:44:50|397.93|393.83|397.93|393.83|397.95|393.85|397.9|393.8|10
1638398700000|2021-12-01 22:45:00|397.9|393.8|398|393.9|398|393.9|397.89|393.79|23
1638398710000|2021-12-01 22:45:10|397.99|393.89|398|393.9|398.02|393.92|397.86|393.76|20
1638398720000|2021-12-01 22:45:20|398.01|393.91|398.02|393.92|398.03|393.93|397.95|393.85|14
1638398730000|2021-12-01 22:45:30|398.05|393.95|398.12|394.02|398.12|394.02|397.98|393.88|9
1638398740000|2021-12-01 22:45:40|398.11|394.01|398.12|394.02|398.16|394.06|398.1|394|9
1638398750000|2021-12-01 22:45:50|398.13|394.03|398.17|394.07|398.17|394.07|398.13|394.03|14
1638398760000|2021-12-01 22:46:00|398.08|393.98|398.2|394.1|398.2|394.1|398.08|393.98|4
1638398770000|2021-12-01 22:46:10|398.21|394.11|398.23|394.13|398.23|394.13|398.14|394.04|8
1638398780000|2021-12-01 22:46:20|398.27|394.17|398.39|394.29|398.4|394.3|398.25|394.15|25
1638398790000|2021-12-01 22:46:30|398.38|394.28|398.53|394.43|398.53|394.43|398.38|394.28|9
1638398800000|2021-12-01 22:46:40|398.56|394.46|398.69|394.59|398.7|394.6|398.56|394.46|13
1638398810000|2021-12-01 22:46:50|398.71|394.61|398.85|394.75|398.86|394.76|398.69|394.59|14
1638398820000|2021-12-01 22:47:00|398.87|394.77|398.85|394.75|398.87|394.77|398.85|394.75|2
1638398830000|2021-12-01 22:47:10|398.88|394.78|398.92|394.82|398.92|394.82|398.88|394.78|3
1638398840000|2021-12-01 22:47:20|398.91|394.81|398.83|394.73|398.93|394.83|398.83|394.73|8
1638398850000|2021-12-01 22:47:30|398.87|394.77|398.91|394.81|398.93|394.83|398.87|394.77|7
1638398860000|2021-12-01 22:47:40|398.98|394.88|399.02|394.92|399.03|394.93|398.98|394.88|4
1638398870000|2021-12-01 22:47:50|398.98|394.88|399.04|394.94|399.04|394.94|398.98|394.88|14
1638398880000|2021-12-01 22:48:00|399.03|394.93|399.03|394.93|399.03|394.93|399.03|394.93|1
1638398890000|2021-12-01 22:48:10|399.02|394.92|399.16|395.06|399.17|395.07|399.02|394.92|13
1638398900000|2021-12-01 22:48:20|399.17|395.07|399.19|395.09|399.2|395.1|399.14|395.04|14
1638398910000|2021-12-01 22:48:30|399.2|395.1|399.12|395.02|399.3|395.2|399.12|395.02|15
1638398920000|2021-12-01 22:48:40|399.11|395.01|399.03|394.93|399.11|395.01|399|394.9|8
1638398930000|2021-12-01 22:48:50|399.04|394.94|399.04|394.94|399.04|394.94|399.03|394.93|3
1638398940000|2021-12-01 22:49:00|399.07|394.97|399.07|394.97|399.07|394.97|399.07|394.97|1
1638398950000|2021-12-01 22:49:10|399.08|394.98|398.99|394.89|399.08|394.98|398.99|394.89|7
1638398960000|2021-12-01 22:49:20|398.98|394.88|398.99|394.89|399.03|394.93|398.98|394.88|4
1638398970000|2021-12-01 22:49:30|398.98|394.88|398.96|394.86|398.99|394.89|398.96|394.86|9
1638398980000|2021-12-01 22:49:40|398.95|394.85|398.91|394.81|398.95|394.85|398.91|394.81|11
1638398990000|2021-12-01 22:49:50|398.89|394.79|398.73|394.63|398.89|394.79|398.72|394.62|12
1638399000000|2021-12-01 22:50:00|398.69|394.59|398.69|394.59|398.71|394.61|398.68|394.58|6
1638399010000|2021-12-01 22:50:10|398.7|394.6|398.72|394.62|398.72|394.62|398.69|394.59|3
1638399020000|2021-12-01 22:50:20|398.75|394.65|398.74|394.64|398.75|394.65|398.74|394.64|2
1638399030000|2021-12-01 22:50:30|398.75|394.65|398.81|394.71|398.85|394.75|398.7|394.6|13
1638399040000|2021-12-01 22:50:40|398.84|394.74|399.01|394.91|399.06|394.96|398.83|394.73|11
1638399050000|2021-12-01 22:50:50|399.05|394.95|399.37|395.27|399.37|395.27|399.01|394.91|16
1638399060000|2021-12-01 22:51:00|399.36|395.26|399.39|395.29|399.43|395.33|399.36|395.26|18
1638399070000|2021-12-01 22:51:10|399.37|395.27|399.41|395.31|399.41|395.31|399.37|395.27|3
1638399080000|2021-12-01 22:51:20|399.42|395.32|399.4|395.3|399.42|395.32|399.4|395.3|12
1638399090000|2021-12-01 22:51:30|399.39|395.29|399.43|395.33|399.45|395.35|399.31|395.21|22
1638399100000|2021-12-01 22:51:40|399.42|395.32|399.44|395.34|399.47|395.37|399.39|395.29|14
1638399110000|2021-12-01 22:51:50|399.46|395.36|399.49|395.39|399.5|395.4|399.46|395.36|13
1638399120000|2021-12-01 22:52:00|399.48|395.38|399.51|395.41|399.51|395.41|399.38|395.28|14
1638399130000|2021-12-01 22:52:10|399.52|395.42|399.63|395.53|399.69|395.59|399.48|395.38|20
1638399140000|2021-12-01 22:52:20|399.61|395.51|399.64|395.54|399.65|395.55|399.59|395.49|9
1638399150000|2021-12-01 22:52:30|399.65|395.55|399.78|395.68|399.82|395.72|399.64|395.54|12
1638399160000|2021-12-01 22:52:40|399.73|395.63|399.78|395.68|399.8|395.7|399.73|395.63|12
1638399170000|2021-12-01 22:52:50|399.83|395.73|399.8|395.7|399.83|395.73|399.8|395.7|7
1638399180000|2021-12-01 22:53:00|399.78|395.68|399.76|395.66|399.83|395.73|399.76|395.66|12
1638399190000|2021-12-01 22:53:10|399.73|395.63|399.61|395.51|399.73|395.63|399.58|395.48|22
1638399200000|2021-12-01 22:53:20|399.6|395.5|399.54|395.44|399.6|395.5|399.52|395.42|10
1638399210000|2021-12-01 22:53:30|399.55|395.45|399.64|395.54|399.71|395.61|399.55|395.45|10
1638399220000|2021-12-01 22:53:40|399.58|395.48|399.59|395.49|399.59|395.49|399.58|395.48|2
1638399230000|2021-12-01 22:53:50|399.58|395.48|399.58|395.48|399.58|395.48|399.58|395.48|1
1638399240000|2021-12-01 22:54:00|399.51|395.41|399.58|395.48|399.6|395.5|399.51|395.41|4
1638399250000|2021-12-01 22:54:10|399.59|395.49|399.59|395.49|399.59|395.49|399.58|395.48|3
1638399260000|2021-12-01 22:54:20|399.61|395.51|399.6|395.5|399.63|395.53|399.58|395.48|10
1638399270000|2021-12-01 22:54:30|399.59|395.49|399.59|395.49|399.59|395.49|399.59|395.49|1
1638399290000|2021-12-01 22:54:50|399.56|395.46|399.5|395.4|399.56|395.46|399.5|395.4|2
1638399300000|2021-12-01 22:55:00|399.51|395.41|399.64|395.54|399.71|395.61|399.51|395.41|6
1638399310000|2021-12-01 22:55:10|399.59|395.49|399.63|395.53|399.63|395.53|399.58|395.48|8
1638399320000|2021-12-01 22:55:20|399.61|395.51|399.61|395.51|399.61|395.51|399.61|395.51|1
1638399330000|2021-12-01 22:55:30|399.59|395.49|399.59|395.49|399.59|395.49|399.56|395.46|3
1638399340000|2021-12-01 22:55:40|399.57|395.47|399.62|395.52|399.62|395.52|399.57|395.47|13
1638399350000|2021-12-01 22:55:50|399.63|395.53|399.55|395.45|399.63|395.53|399.55|395.45|15
1638399360000|2021-12-01 22:56:00|399.56|395.46|399.23|395.13|399.58|395.48|399.23|395.13|16
1638399370000|2021-12-01 22:56:10|399.24|395.14|399.1|395|399.24|395.14|399.1|395|16
1638399380000|2021-12-01 22:56:20|399.05|394.95|399.1|395|399.1|395|399.04|394.94|4
1638399390000|2021-12-01 22:56:30|399.08|394.98|399.19|395.09|399.23|395.13|399.08|394.98|18
1638399400000|2021-12-01 22:56:40|399.2|395.1|399.25|395.15|399.25|395.15|399.2|395.1|15
1638399410000|2021-12-01 22:56:50|399.24|395.14|399.34|395.24|399.35|395.25|399.24|395.14|12
1638399420000|2021-12-01 22:57:00|399.3|395.2|399.29|395.19|399.3|395.2|399.29|395.19|4
1638399430000|2021-12-01 22:57:10|399.32|395.22|399.51|395.41|399.52|395.42|399.29|395.19|12
1638399440000|2021-12-01 22:57:20|399.52|395.42|399.61|395.51|399.61|395.51|399.46|395.36|12
1638399450000|2021-12-01 22:57:30|399.65|395.55|399.59|395.49|399.65|395.55|399.59|395.49|6
1638399460000|2021-12-01 22:57:40|399.5|395.4|399.43|395.33|399.52|395.42|399.42|395.32|15
1638399470000|2021-12-01 22:57:50|399.44|395.34|399.36|395.26|399.44|395.34|399.36|395.26|3
1638399480000|2021-12-01 22:58:00|399.4|395.3|399.31|395.21|399.41|395.31|399.31|395.21|8
1638399490000|2021-12-01 22:58:10|399.29|395.19|399.31|395.21|399.33|395.23|399.29|395.19|3
1638399500000|2021-12-01 22:58:20|399.3|395.2|399.35|395.25|399.39|395.29|399.26|395.16|10
1638399510000|2021-12-01 22:58:30|399.33|395.23|399.34|395.24|399.35|395.25|399.33|395.23|3
1638399520000|2021-12-01 22:58:40|399.4|395.3|399.41|395.31|399.41|395.31|399.29|395.19|5
1638399530000|2021-12-01 22:58:50|399.35|395.25|399.41|395.31|399.41|395.31|399.34|395.24|3
1638399540000|2021-12-01 22:59:00|399.35|395.25|399.41|395.31|399.44|395.34|399.35|395.25|4
1638399550000|2021-12-01 22:59:10|399.42|395.32|399.36|395.26|399.47|395.37|399.36|395.26|5
1638399560000|2021-12-01 22:59:20|399.32|395.22|399.36|395.26|399.47|395.37|399.32|395.22|10
1638399570000|2021-12-01 22:59:30|399.43|395.33|399.42|395.32|399.44|395.34|399.42|395.32|4
1638399580000|2021-12-01 22:59:40|399.35|395.25|399.34|395.24|399.38|395.28|399.33|395.23|8
1638399590000|2021-12-01 22:59:50|399.38|395.28|399.4|395.3|399.4|395.3|399.37|395.27|6
1638399600000|2021-12-01 23:00:00|399.41|395.31|399.14|395.04|399.41|395.31|399.14|395.04|21
1638399610000|2021-12-01 23:00:10|399.15|395.05|399.28|395.18|399.38|395.28|399.15|395.05|23
1638399620000|2021-12-01 23:00:20|399.29|395.19|399.48|395.38|399.48|395.38|399.29|395.19|15
1638399630000|2021-12-01 23:00:30|399.49|395.39|399.7|395.6|399.71|395.61|399.47|395.37|22
1638399640000|2021-12-01 23:00:40|399.82|395.72|399.82|395.72|399.87|395.77|399.75|395.65|13
1638399650000|2021-12-01 23:00:50|399.83|395.73|399.84|395.74|399.93|395.83|399.75|395.65|20
1638399660000|2021-12-01 23:01:00|399.83|395.73|399.84|395.74|399.89|395.79|399.75|395.65|24
1638399670000|2021-12-01 23:01:10|399.85|395.75|399.83|395.73|399.9|395.8|399.78|395.68|23
1638399680000|2021-12-01 23:01:20|399.84|395.74|399.75|395.65|399.84|395.74|399.75|395.65|16
1638399690000|2021-12-01 23:01:30|399.74|395.64|399.62|395.52|399.85|395.75|399.62|395.52|20
1638399700000|2021-12-01 23:01:40|399.63|395.53|399.8|395.7|399.8|395.7|399.56|395.46|16
1638399710000|2021-12-01 23:01:50|399.79|395.69|399.81|395.71|399.81|395.71|399.64|395.54|14
1638399720000|2021-12-01 23:02:00|399.79|395.69|399.79|395.69|399.83|395.73|399.79|395.69|8
1638399730000|2021-12-01 23:02:10|399.76|395.66|399.81|395.71|399.97|395.87|399.73|395.63|22
1638399740000|2021-12-01 23:02:20|399.78|395.68|399.85|395.75|399.9|395.8|399.74|395.64|23
1638399750000|2021-12-01 23:02:30|399.86|395.76|399.8|395.7|399.86|395.76|399.78|395.68|13
1638399760000|2021-12-01 23:02:40|399.79|395.69|399.81|395.71|399.87|395.77|399.75|395.65|17
1638399770000|2021-12-01 23:02:50|399.8|395.7|399.81|395.71|399.82|395.72|399.77|395.67|13
1638399780000|2021-12-01 23:03:00|399.82|395.72|399.8|395.7|399.87|395.77|399.8|395.7|16
1638399790000|2021-12-01 23:03:10|399.81|395.71|399.81|395.71|399.81|395.71|399.72|395.62|11
1638399800000|2021-12-01 23:03:20|399.78|395.68|399.79|395.69|399.83|395.73|399.66|395.56|12
1638399810000|2021-12-01 23:03:30|399.68|395.58|399.74|395.64|399.85|395.75|399.68|395.58|8
1638399820000|2021-12-01 23:03:40|399.71|395.61|399.76|395.66|399.76|395.66|399.68|395.58|8
1638399830000|2021-12-01 23:03:50|399.75|395.65|399.7|395.6|399.76|395.66|399.67|395.57|8
1638399840000|2021-12-01 23:04:00|399.71|395.61|399.75|395.65|399.75|395.65|399.7|395.6|14
1638399850000|2021-12-01 23:04:10|399.79|395.69|399.82|395.72|399.84|395.74|399.72|395.62|14
1638399860000|2021-12-01 23:04:20|399.81|395.71|399.84|395.74|400.01|395.91|399.79|395.69|9
1638399870000|2021-12-01 23:04:30|399.87|395.77|399.92|395.82|399.95|395.85|399.84|395.74|14
1638399880000|2021-12-01 23:04:40|399.88|395.78|399.88|395.78|399.88|395.78|399.83|395.73|7
1638399890000|2021-12-01 23:04:50|399.89|395.79|399.92|395.82|400.02|395.92|399.86|395.76|13
1638399900000|2021-12-01 23:05:00|399.89|395.79|399.92|395.82|399.96|395.86|399.89|395.79|9
1638399910000|2021-12-01 23:05:10|399.97|395.87|400.04|395.94|400.19|396.09|399.86|395.76|21
1638399920000|2021-12-01 23:05:20|400.06|395.96|400.06|395.96|400.06|395.96|399.96|395.86|16
1638399930000|2021-12-01 23:05:30|399.96|395.86|399.93|395.83|399.96|395.86|399.92|395.82|7
1638399940000|2021-12-01 23:05:40|399.95|395.85|400.08|395.98|400.08|395.98|399.95|395.85|13
1638399950000|2021-12-01 23:05:50|400.04|395.94|400.05|395.95|400.09|395.99|399.98|395.88|16
1638399960000|2021-12-01 23:06:00|400.1|396|400|395.9|400.1|396|399.96|395.86|11
1638399970000|2021-12-01 23:06:10|399.98|395.88|400.16|396.06|400.19|396.09|399.98|395.88|9
1638399980000|2021-12-01 23:06:20|400.18|396.08|400.2|396.1|400.42|396.32|400.17|396.07|7
1638399990000|2021-12-01 23:06:30|400.24|396.14|400.26|396.16|400.4|396.3|400.24|396.14|12
1638400000000|2021-12-01 23:06:40|400.31|396.21|400.31|396.21|400.31|396.21|400.3|396.2|3
1638400010000|2021-12-01 23:06:50|400.33|396.23|400.38|396.28|400.4|396.3|400.33|396.23|10
1638400020000|2021-12-01 23:07:00|400.41|396.31|400.56|396.46|400.57|396.47|400.41|396.31|7
1638400030000|2021-12-01 23:07:10|400.58|396.48|400.43|396.33|400.62|396.52|400.32|396.22|29
1638400040000|2021-12-01 23:07:20|400.42|396.32|400.52|396.42|400.52|396.42|400.39|396.29|18
1638400050000|2021-12-01 23:07:30|400.54|396.44|400.6|396.5|400.64|396.54|400.47|396.37|14
1638400060000|2021-12-01 23:07:40|400.62|396.52|400.64|396.54|400.64|396.54|400.62|396.52|10
1638400070000|2021-12-01 23:07:50|400.61|396.51|400.56|396.46|400.63|396.53|400.51|396.41|22
1638400080000|2021-12-01 23:08:00|400.54|396.44|400.59|396.49|400.6|396.5|400.51|396.41|12
1638400090000|2021-12-01 23:08:10|400.6|396.5|400.52|396.42|400.62|396.52|400.52|396.42|12
1638400100000|2021-12-01 23:08:20|400.53|396.43|400.58|396.48|400.6|396.5|400.52|396.42|14
1638400110000|2021-12-01 23:08:30|400.55|396.45|400.6|396.5|400.62|396.52|400.55|396.45|10
1638400120000|2021-12-01 23:08:40|400.63|396.53|400.55|396.45|400.63|396.53|400.55|396.45|3
1638400130000|2021-12-01 23:08:50|400.58|396.48|400.62|396.52|400.62|396.52|400.58|396.48|7
1638400140000|2021-12-01 23:09:00|400.61|396.51|400.55|396.45|400.63|396.53|400.55|396.45|8
1638400150000|2021-12-01 23:09:10|400.6|396.5|400.61|396.51|400.61|396.51|400.55|396.45|5
1638400160000|2021-12-01 23:09:20|400.62|396.52|400.6|396.5|400.64|396.54|400.6|396.5|7
1638400170000|2021-12-01 23:09:30|400.74|396.64|400.7|396.6|400.74|396.64|400.6|396.5|8
1638400180000|2021-12-01 23:09:40|400.61|396.51|400.7|396.6|400.73|396.63|400.61|396.51|5
1638400190000|2021-12-01 23:09:50|400.74|396.64|400.73|396.63|400.76|396.66|400.61|396.51|8
1638400200000|2021-12-01 23:10:00|400.6|396.5|400.66|396.56|400.73|396.63|400.6|396.5|6
1638400220000|2021-12-01 23:10:20|400.6|396.5|400.5|396.4|400.7|396.6|400.5|396.4|13
1638400230000|2021-12-01 23:10:30|400.41|396.31|400.52|396.42|400.52|396.42|400.37|396.27|13
1638400240000|2021-12-01 23:10:40|400.51|396.41|400.39|396.29|400.51|396.41|400.36|396.26|7
1638400250000|2021-12-01 23:10:50|400.38|396.28|400.44|396.34|400.44|396.34|400.34|396.24|10
1638400260000|2021-12-01 23:11:00|400.4|396.3|400.37|396.27|400.44|396.34|400.37|396.27|10
1638400270000|2021-12-01 23:11:10|400.35|396.25|400.14|396.04|400.41|396.31|400.12|396.02|21
1638400280000|2021-12-01 23:11:20|400.11|396.01|400.16|396.06|400.2|396.1|400.06|395.96|20
1638400290000|2021-12-01 23:11:30|400.19|396.09|400.17|396.07|400.22|396.12|400.11|396.01|14
1638400300000|2021-12-01 23:11:40|400.13|396.03|400.07|395.97|400.24|396.14|400.07|395.97|10
1638400310000|2021-12-01 23:11:50|400.12|396.02|400.19|396.09|400.22|396.12|400.11|396.01|11
1638400320000|2021-12-01 23:12:00|400.25|396.15|400.15|396.05|400.27|396.17|400.12|396.02|16
1638400330000|2021-12-01 23:12:10|400.16|396.06|400.29|396.19|400.29|396.19|400.16|396.06|8
1638400340000|2021-12-01 23:12:20|400.25|396.15|400.44|396.34|400.47|396.37|400.25|396.15|13
1638400350000|2021-12-01 23:12:30|400.43|396.33|400.44|396.34|400.46|396.36|400.36|396.26|15
1638400360000|2021-12-01 23:12:40|400.41|396.31|400.5|396.4|400.55|396.45|400.4|396.3|17
1638400370000|2021-12-01 23:12:50|400.58|396.48|400.54|396.44|400.58|396.48|400.51|396.41|6
1638400380000|2021-12-01 23:13:00|400.6|396.5|400.6|396.5|400.68|396.58|400.51|396.41|12
1638400390000|2021-12-01 23:13:10|400.59|396.49|400.62|396.52|400.62|396.52|400.57|396.47|8
1638400400000|2021-12-01 23:13:20|400.6|396.5|400.9|396.8|400.94|396.84|400.6|396.5|18
1638400410000|2021-12-01 23:13:30|400.95|396.85|400.83|396.73|400.98|396.88|400.83|396.73|15
1638400420000|2021-12-01 23:13:40|400.82|396.72|400.83|396.73|400.89|396.79|400.82|396.72|11
1638400430000|2021-12-01 23:13:50|400.85|396.75|400.81|396.71|400.85|396.75|400.81|396.71|8
1638400440000|2021-12-01 23:14:00|400.83|396.73|400.64|396.54|400.87|396.77|400.64|396.54|19
1638400450000|2021-12-01 23:14:10|400.62|396.52|400.39|396.29|400.62|396.52|400.34|396.24|15
1638400460000|2021-12-01 23:14:20|400.4|396.3|400.42|396.32|400.54|396.44|400.38|396.28|15
1638400470000|2021-12-01 23:14:30|400.4|396.3|400.4|396.3|400.41|396.31|400.3|396.2|12
1638400480000|2021-12-01 23:14:40|400.37|396.27|400.48|396.38|400.51|396.41|400.37|396.27|17
1638400490000|2021-12-01 23:14:50|400.39|396.29|400.46|396.36|400.5|396.4|400.36|396.26|11
1638400500000|2021-12-01 23:15:00|400.44|396.34|400.53|396.43|400.73|396.63|400.44|396.34|24
1638400510000|2021-12-01 23:15:10|400.5|396.4|400.62|396.52|400.62|396.52|400.45|396.35|16
1638400520000|2021-12-01 23:15:20|400.55|396.45|400.48|396.38|400.6|396.5|400.46|396.36|12
1638400530000|2021-12-01 23:15:30|400.45|396.35|400.31|396.21|400.47|396.37|400.31|396.21|15
1638400540000|2021-12-01 23:15:40|400.32|396.22|400.35|396.25|400.35|396.25|400.32|396.22|2
1638400550000|2021-12-01 23:15:50|400.38|396.28|400.29|396.19|400.4|396.3|400.26|396.16|19
1638400560000|2021-12-01 23:16:00|400.28|396.18|400.19|396.09|400.31|396.21|400.18|396.08|8
1638400570000|2021-12-01 23:16:10|400.2|396.1|399.98|395.88|400.21|396.11|399.95|395.85|15
1638400580000|2021-12-01 23:16:20|400|395.9|399.93|395.83|400|395.9|399.86|395.76|18
1638400590000|2021-12-01 23:16:30|399.92|395.82|400.02|395.92|400.02|395.92|399.87|395.77|19
1638400600000|2021-12-01 23:16:40|400.05|395.95|399.92|395.82|400.05|395.95|399.9|395.8|10
1638400610000|2021-12-01 23:16:50|399.91|395.81|399.86|395.76|399.91|395.81|399.85|395.75|8
1638400620000|2021-12-01 23:17:00|399.85|395.75|399.66|395.56|399.86|395.76|399.62|395.52|24
1638400630000|2021-12-01 23:17:10|399.65|395.55|399.58|395.48|399.65|395.55|399.55|395.45|13
1638400640000|2021-12-01 23:17:20|399.55|395.45|399.55|395.45|399.55|395.45|399.54|395.44|3
1638400650000|2021-12-01 23:17:30|399.63|395.53|399.65|395.55|399.65|395.55|399.61|395.51|4
1638400660000|2021-12-01 23:17:40|399.64|395.54|399.71|395.61|399.72|395.62|399.62|395.52|15
1638400670000|2021-12-01 23:17:50|399.72|395.62|399.77|395.67|399.88|395.78|399.72|395.62|13
1638400680000|2021-12-01 23:18:00|399.8|395.7|399.68|395.58|399.82|395.72|399.66|395.56|15
1638400690000|2021-12-01 23:18:10|399.61|395.51|399.73|395.63|399.85|395.75|399.61|395.51|14
1638400700000|2021-12-01 23:18:20|399.74|395.64|399.66|395.56|399.74|395.64|399.63|395.53|9
1638400710000|2021-12-01 23:18:30|399.67|395.57|399.7|395.6|399.79|395.69|399.62|395.52|16
1638400720000|2021-12-01 23:18:40|399.71|395.61|399.66|395.56|399.73|395.63|399.65|395.55|12
1638400730000|2021-12-01 23:18:50|399.67|395.57|399.68|395.58|399.7|395.6|399.65|395.55|6
1638400740000|2021-12-01 23:19:00|399.69|395.59|399.65|395.55|399.74|395.64|399.65|395.55|8
1638400750000|2021-12-01 23:19:10|399.61|395.51|399.72|395.62|399.72|395.62|399.61|395.51|18
1638400760000|2021-12-01 23:19:20|399.76|395.66|399.76|395.66|399.77|395.67|399.72|395.62|9
1638400770000|2021-12-01 23:19:30|399.77|395.67|399.79|395.69|399.82|395.72|399.76|395.66|4
1638400780000|2021-12-01 23:19:40|399.78|395.68|399.68|395.58|399.78|395.68|399.61|395.51|10
1638400790000|2021-12-01 23:19:50|399.67|395.57|399.8|395.7|399.8|395.7|399.65|395.55|9
1638400800000|2021-12-01 23:20:00|399.79|395.69|399.66|395.56|399.86|395.76|399.65|395.55|22
1638400810000|2021-12-01 23:20:10|399.64|395.54|399.63|395.53|399.67|395.57|399.58|395.48|15
1638400820000|2021-12-01 23:20:20|399.64|395.54|399.81|395.71|399.85|395.75|399.62|395.52|16
1638400830000|2021-12-01 23:20:30|399.84|395.74|400.03|395.93|400.09|395.99|399.83|395.73|30
1638400840000|2021-12-01 23:20:40|400.05|395.95|399.97|395.87|400.11|396.01|399.97|395.87|11
1638400850000|2021-12-01 23:20:50|399.98|395.88|400.17|396.07|400.35|396.25|399.97|395.87|19
1638400860000|2021-12-01 23:21:00|400.18|396.08|400.26|396.16|400.29|396.19|400.17|396.07|23
1638400870000|2021-12-01 23:21:10|400.25|396.15|400.25|396.15|400.26|396.16|400.24|396.14|5
1638400880000|2021-12-01 23:21:20|400.27|396.17|400.33|396.23|400.33|396.23|400.17|396.07|21
1638400890000|2021-12-01 23:21:30|400.31|396.21|400.32|396.22|400.39|396.29|400.29|396.19|17
1638400900000|2021-12-01 23:21:40|400.31|396.21|400.28|396.18|400.31|396.21|400.28|396.18|4
1638400910000|2021-12-01 23:21:50|400.3|396.2|400.31|396.21|400.35|396.25|400.29|396.19|11
1638400920000|2021-12-01 23:22:00|400.32|396.22|400.47|396.37|400.54|396.44|400.32|396.22|18
1638400930000|2021-12-01 23:22:10|400.45|396.35|400.47|396.37|400.54|396.44|400.39|396.29|18
1638400940000|2021-12-01 23:22:20|400.46|396.36|400.59|396.49|400.59|396.49|400.45|396.35|10
1638400950000|2021-12-01 23:22:30|400.56|396.46|400.55|396.45|400.56|396.46|400.55|396.45|2
1638400960000|2021-12-01 23:22:40|400.5|396.4|400.76|396.66|400.77|396.67|400.47|396.37|10
1638400970000|2021-12-01 23:22:50|400.77|396.67|400.73|396.63|400.8|396.7|400.73|396.63|11
1638400980000|2021-12-01 23:23:00|400.7|396.6|400.37|396.27|400.72|396.62|400.37|396.27|21
1638400990000|2021-12-01 23:23:10|400.45|396.35|400.25|396.15|400.45|396.35|400.25|396.15|21
1638401000000|2021-12-01 23:23:20|400.23|396.13|400.04|395.94|400.24|396.14|400.04|395.94|19
1638401010000|2021-12-01 23:23:30|400.03|395.93|400.18|396.08|400.19|396.09|400.02|395.92|13
1638401020000|2021-12-01 23:23:40|400.19|396.09|400.31|396.21|400.34|396.24|400.19|396.09|13
1638401030000|2021-12-01 23:23:50|400.29|396.19|400.25|396.15|400.35|396.25|400.24|396.14|12
1638401040000|2021-12-01 23:24:00|400.24|396.14|400.25|396.15|400.29|396.19|400.13|396.03|21
1638401050000|2021-12-01 23:24:10|400.23|396.13|400.15|396.05|400.24|396.14|400.08|395.98|23
1638401060000|2021-12-01 23:24:20|400.07|395.97|400.31|396.21|400.31|396.21|400.07|395.97|22
1638401070000|2021-12-01 23:24:30|400.33|396.23|400.31|396.21|400.4|396.3|400.23|396.13|20
1638401080000|2021-12-01 23:24:40|400.3|396.2|400.24|396.14|400.31|396.21|400.21|396.11|9
1638401090000|2021-12-01 23:24:50|400.26|396.16|400.24|396.14|400.37|396.27|400.24|396.14|10
1638401100000|2021-12-01 23:25:00|400.35|396.25|400.35|396.25|400.37|396.27|400.27|396.17|11
1638401110000|2021-12-01 23:25:10|400.33|396.23|400.44|396.34|400.44|396.34|400.33|396.23|11
1638401120000|2021-12-01 23:25:20|400.43|396.33|400.56|396.46|400.56|396.46|400.42|396.32|16
1638401130000|2021-12-01 23:25:30|400.55|396.45|400.6|396.5|400.67|396.57|400.55|396.45|14
1638401140000|2021-12-01 23:25:40|400.68|396.58|400.59|396.49|400.69|396.59|400.59|396.49|9
1638401150000|2021-12-01 23:25:50|400.62|396.52|400.66|396.56|400.68|396.58|400.54|396.44|17
1638401160000|2021-12-01 23:26:00|400.67|396.57|400.69|396.59|400.69|396.59|400.61|396.51|13
1638401170000|2021-12-01 23:26:10|400.73|396.63|400.73|396.63|400.77|396.67|400.7|396.6|9
1638401180000|2021-12-01 23:26:20|400.75|396.65|400.82|396.72|400.85|396.75|400.66|396.56|15
1638401190000|2021-12-01 23:26:30|400.83|396.73|400.8|396.7|400.85|396.75|400.75|396.65|9
1638401200000|2021-12-01 23:26:40|400.82|396.72|400.79|396.69|400.84|396.74|400.71|396.61|9
1638401210000|2021-12-01 23:26:50|400.78|396.68|400.62|396.52|400.78|396.68|400.62|396.52|11
1638401220000|2021-12-01 23:27:00|400.63|396.53|400.6|396.5|400.64|396.54|400.6|396.5|8
1638401230000|2021-12-01 23:27:10|400.62|396.52|400.54|396.44|400.62|396.52|400.53|396.43|12
1638401240000|2021-12-01 23:27:20|400.58|396.48|400.7|396.6|400.7|396.6|400.58|396.48|8
1638401250000|2021-12-01 23:27:30|400.6|396.5|400.62|396.52|400.62|396.52|400.6|396.5|3
1638401260000|2021-12-01 23:27:40|400.65|396.55|400.67|396.57|400.69|396.59|400.63|396.53|5
1638401270000|2021-12-01 23:27:50|400.57|396.47|400.65|396.55|400.66|396.56|400.56|396.46|5
1638401280000|2021-12-01 23:28:00|400.66|396.56|400.56|396.46|400.69|396.59|400.56|396.46|9
1638401290000|2021-12-01 23:28:10|400.58|396.48|400.68|396.58|400.69|396.59|400.55|396.45|12
1638401300000|2021-12-01 23:28:20|400.7|396.6|400.65|396.55|400.72|396.62|400.63|396.53|8
1638401310000|2021-12-01 23:28:30|400.7|396.6|400.74|396.64|400.76|396.66|400.68|396.58|11
1638401320000|2021-12-01 23:28:40|400.73|396.63|400.87|396.77|400.92|396.82|400.73|396.63|10
1638401330000|2021-12-01 23:28:50|400.85|396.75|400.87|396.77|400.87|396.77|400.85|396.75|4
1638401340000|2021-12-01 23:29:00|400.89|396.79|400.91|396.81|400.97|396.87|400.87|396.77|8
1638401350000|2021-12-01 23:29:10|400.92|396.82|400.67|396.57|400.94|396.84|400.67|396.57|15
1638401360000|2021-12-01 23:29:20|400.49|396.39|400.75|396.65|400.84|396.74|400.47|396.37|23
1638401370000|2021-12-01 23:29:30|400.78|396.68|400.79|396.69|400.84|396.74|400.75|396.65|12
1638401380000|2021-12-01 23:29:40|400.76|396.66|400.87|396.77|400.87|396.77|400.73|396.63|12
1638401390000|2021-12-01 23:29:50|400.86|396.76|400.85|396.75|400.87|396.77|400.85|396.75|5
1638401400000|2021-12-01 23:30:00|400.86|396.76|400.85|396.75|400.9|396.8|400.85|396.75|11
1638401410000|2021-12-01 23:30:10|400.87|396.77|400.85|396.75|400.93|396.83|400.84|396.74|9
1638401420000|2021-12-01 23:30:20|400.84|396.74|400.81|396.71|400.86|396.76|400.75|396.65|19
1638401430000|2021-12-01 23:30:30|400.82|396.72|400.88|396.78|400.88|396.78|400.76|396.66|24
1638401440000|2021-12-01 23:30:40|400.86|396.76|400.95|396.85|401.01|396.91|400.75|396.65|21
1638401450000|2021-12-01 23:30:50|400.96|396.86|400.78|396.68|400.96|396.86|400.78|396.68|15
1638401460000|2021-12-01 23:31:00|400.82|396.72|400.93|396.83|400.93|396.83|400.78|396.68|21
1638401470000|2021-12-01 23:31:10|400.92|396.82|400.73|396.63|400.92|396.82|400.72|396.62|13
1638401480000|2021-12-01 23:31:20|400.76|396.66|400.61|396.51|400.76|396.66|400.6|396.5|15
1638401490000|2021-12-01 23:31:30|400.6|396.5|400.63|396.53|400.67|396.57|400.6|396.5|9
1638401500000|2021-12-01 23:31:40|400.65|396.55|400.61|396.51|400.65|396.55|400.61|396.51|8
1638401510000|2021-12-01 23:31:50|400.64|396.54|400.61|396.51|400.72|396.62|400.61|396.51|4
1638401520000|2021-12-01 23:32:00|400.6|396.5|400.64|396.54|400.67|396.57|400.57|396.47|9
1638401530000|2021-12-01 23:32:10|400.66|396.56|400.68|396.58|400.72|396.62|400.66|396.56|8
1638401540000|2021-12-01 23:32:20|400.7|396.6|400.62|396.52|400.71|396.61|400.62|396.52|9
1638401550000|2021-12-01 23:32:30|400.66|396.56|400.73|396.63|400.73|396.63|400.61|396.51|9
1638401560000|2021-12-01 23:32:40|400.71|396.61|400.59|396.49|400.73|396.63|400.59|396.49|7
1638401570000|2021-12-01 23:32:50|400.68|396.58|400.65|396.55|400.7|396.6|400.65|396.55|6
1638401580000|2021-12-01 23:33:00|400.64|396.54|400.68|396.58|400.75|396.65|400.56|396.46|12
1638401590000|2021-12-01 23:33:10|400.67|396.57|400.63|396.53|400.69|396.59|400.62|396.52|13
1638401600000|2021-12-01 23:33:20|400.62|396.52|400.62|396.52|400.62|396.52|400.61|396.51|5
1638401610000|2021-12-01 23:33:30|400.68|396.58|400.59|396.49|400.69|396.59|400.59|396.49|5
1638401620000|2021-12-01 23:33:40|400.58|396.48|400.52|396.42|400.65|396.55|400.52|396.42|13
1638401630000|2021-12-01 23:33:50|400.49|396.39|400.43|396.33|400.53|396.43|400.43|396.33|18
1638401640000|2021-12-01 23:34:00|400.44|396.34|400.52|396.42|400.57|396.47|400.43|396.33|14
1638401650000|2021-12-01 23:34:10|400.53|396.43|400.4|396.3|400.53|396.43|400.28|396.18|20
1638401660000|2021-12-01 23:34:20|400.43|396.33|400.47|396.37|400.51|396.41|400.43|396.33|17
1638401670000|2021-12-01 23:34:30|400.48|396.38|400.49|396.39|400.52|396.42|400.42|396.32|10
1638401680000|2021-12-01 23:34:40|400.47|396.37|400.64|396.54|400.64|396.54|400.47|396.37|7
1638401690000|2021-12-01 23:34:50|400.67|396.57|400.85|396.75|400.86|396.76|400.52|396.42|25
1638401700000|2021-12-01 23:35:00|400.86|396.76|401.1|397|401.1|397|400.86|396.76|28
1638401710000|2021-12-01 23:35:10|401.09|396.99|400.99|396.89|401.15|397.05|400.97|396.87|18
1638401720000|2021-12-01 23:35:20|401.02|396.92|400.97|396.87|401.08|396.98|400.93|396.83|23
1638401730000|2021-12-01 23:35:30|400.99|396.89|400.83|396.73|401.01|396.91|400.81|396.71|18
1638401740000|2021-12-01 23:35:40|400.82|396.72|400.81|396.71|400.87|396.77|400.78|396.68|14
1638401750000|2021-12-01 23:35:50|400.8|396.7|400.81|396.71|400.82|396.72|400.76|396.66|6
1638401760000|2021-12-01 23:36:00|400.84|396.74|400.77|396.67|400.86|396.76|400.77|396.67|11
1638401770000|2021-12-01 23:36:10|400.76|396.66|400.66|396.56|400.8|396.7|400.63|396.53|15
1638401780000|2021-12-01 23:36:20|400.67|396.57|400.58|396.48|400.67|396.57|400.58|396.48|7
1638401790000|2021-12-01 23:36:30|400.57|396.47|400.71|396.61|400.72|396.62|400.57|396.47|12
1638401800000|2021-12-01 23:36:40|400.7|396.6|400.69|396.59|400.72|396.62|400.67|396.57|9
1638401810000|2021-12-01 23:36:50|400.73|396.63|400.73|396.63|400.78|396.68|400.67|396.57|15
1638401820000|2021-12-01 23:37:00|400.74|396.64|400.8|396.7|400.8|396.7|400.73|396.63|10
1638401830000|2021-12-01 23:37:10|400.77|396.67|400.91|396.81|400.91|396.81|400.77|396.67|9
1638401840000|2021-12-01 23:37:20|400.88|396.78|401.1|397|401.1|397|400.88|396.78|8
1638401850000|2021-12-01 23:37:30|401.09|396.99|401.06|396.96|401.11|397.01|400.97|396.87|18
1638401860000|2021-12-01 23:37:40|401.09|396.99|400.97|396.87|401.09|396.99|400.94|396.84|13
1638401870000|2021-12-01 23:37:50|400.95|396.85|400.99|396.89|400.99|396.89|400.95|396.85|2
1638401880000|2021-12-01 23:38:00|400.9|396.8|400.97|396.87|400.97|396.87|400.89|396.79|7
1638401890000|2021-12-01 23:38:10|400.98|396.88|401.23|397.13|401.24|397.14|400.98|396.88|16
1638401900000|2021-12-01 23:38:20|401.21|397.11|401.14|397.04|401.21|397.11|401.14|397.04|10
1638401910000|2021-12-01 23:38:30|401.08|396.98|400.97|396.87|401.09|396.99|400.96|396.86|18
1638401920000|2021-12-01 23:38:40|400.96|396.86|400.82|396.72|401.06|396.96|400.82|396.72|24
1638401930000|2021-12-01 23:38:50|400.96|396.86|401.03|396.93|401.06|396.96|400.92|396.82|8
1638401940000|2021-12-01 23:39:00|401.02|396.92|400.87|396.77|401.02|396.92|400.87|396.77|15
1638401950000|2021-12-01 23:39:10|400.91|396.81|400.89|396.79|401.05|396.95|400.89|396.79|18
1638401960000|2021-12-01 23:39:20|400.93|396.83|400.9|396.8|400.93|396.83|400.89|396.79|11
1638401970000|2021-12-01 23:39:30|400.88|396.78|401.03|396.93|401.03|396.93|400.88|396.78|13
1638401980000|2021-12-01 23:39:40|401.04|396.94|400.99|396.89|401.04|396.94|400.99|396.89|5
1638401990000|2021-12-01 23:39:50|401.01|396.91|401.13|397.03|401.13|397.03|401.01|396.91|11
1638402000000|2021-12-01 23:40:00|401.11|397.01|401.2|397.1|401.2|397.1|401.1|397|10
1638402010000|2021-12-01 23:40:10|401.19|397.09|401.05|396.95|401.33|397.23|401.05|396.95|24
1638402020000|2021-12-01 23:40:20|401.18|397.08|401.18|397.08|401.23|397.13|401|396.9|20
1638402030000|2021-12-01 23:40:30|401.14|397.04|401.16|397.06|401.28|397.18|401.03|396.93|21
1638402040000|2021-12-01 23:40:40|401.15|397.05|401.13|397.03|401.19|397.09|401.12|397.02|8
1638402050000|2021-12-01 23:40:50|401.18|397.08|401.11|397.01|401.22|397.12|401.11|397.01|8
1638402060000|2021-12-01 23:41:00|401.15|397.05|401.11|397.01|401.15|397.05|401.11|397.01|7
1638402070000|2021-12-01 23:41:10|401.1|397|401.24|397.14|401.29|397.19|401.04|396.94|16
1638402080000|2021-12-01 23:41:20|401.28|397.18|401.11|397.01|401.29|397.19|401.11|397.01|12
1638402090000|2021-12-01 23:41:30|401.14|397.04|401.15|397.05|401.17|397.07|401.14|397.04|8
1638402100000|2021-12-01 23:41:40|401.26|397.16|401.16|397.06|401.26|397.16|401.1|397|11
1638402110000|2021-12-01 23:41:50|401.14|397.04|401.22|397.12|401.27|397.17|401.14|397.04|24
1638402120000|2021-12-01 23:42:00|401.26|397.16|401.14|397.04|401.28|397.18|401.14|397.04|20
1638402130000|2021-12-01 23:42:10|401.17|397.07|401.18|397.08|401.18|397.08|401.1|397|20
1638402140000|2021-12-01 23:42:20|401.07|396.97|401.02|396.92|401.07|396.97|401.02|396.92|16
1638402150000|2021-12-01 23:42:30|401.05|396.95|400.86|396.76|401.05|396.95|400.81|396.71|14
1638402160000|2021-12-01 23:42:40|400.89|396.79|400.72|396.62|400.89|396.79|400.72|396.62|5
1638402170000|2021-12-01 23:42:50|400.8|396.7|400.95|396.85|400.95|396.85|400.8|396.7|4
1638402180000|2021-12-01 23:43:00|400.76|396.66|400.84|396.74|400.84|396.74|400.76|396.66|6
1638402190000|2021-12-01 23:43:10|400.82|396.72|400.8|396.7|400.82|396.72|400.79|396.69|9
1638402210000|2021-12-01 23:43:30|400.79|396.69|400.84|396.74|400.84|396.74|400.79|396.69|3
1638402220000|2021-12-01 23:43:40|400.95|396.85|400.8|396.7|400.95|396.85|400.8|396.7|8
1638402230000|2021-12-01 23:43:50|400.81|396.71|400.8|396.7|400.87|396.77|400.73|396.63|7
1638402240000|2021-12-01 23:44:00|400.82|396.72|400.68|396.58|400.82|396.72|400.66|396.56|8
1638402250000|2021-12-01 23:44:10|400.67|396.57|400.73|396.63|400.88|396.78|400.67|396.57|15
1638402260000|2021-12-01 23:44:20|400.74|396.64|400.7|396.6|400.74|396.64|400.7|396.6|8
1638402270000|2021-12-01 23:44:30|400.69|396.59|400.7|396.6|400.78|396.68|400.68|396.58|13
1638402280000|2021-12-01 23:44:40|400.69|396.59|400.5|396.4|400.73|396.63|400.5|396.4|5
1638402290000|2021-12-01 23:44:50|400.63|396.53|400.71|396.61|400.8|396.7|400.61|396.51|9
1638402300000|2021-12-01 23:45:00|400.74|396.64|400.7|396.6|400.87|396.77|400.69|396.59|14
1638402310000|2021-12-01 23:45:10|400.73|396.63|400.73|396.63|400.82|396.72|400.7|396.6|19
1638402320000|2021-12-01 23:45:20|400.7|396.6|400.73|396.63|400.73|396.63|400.67|396.57|13
1638402330000|2021-12-01 23:45:30|400.7|396.6|400.61|396.51|400.73|396.63|400.59|396.49|10
1638402340000|2021-12-01 23:45:40|400.62|396.52|400.59|396.49|400.65|396.55|400.5|396.4|12
1638402350000|2021-12-01 23:45:50|400.61|396.51|400.6|396.5|400.72|396.62|400.56|396.46|14
1638402360000|2021-12-01 23:46:00|400.62|396.52|400.68|396.58|400.83|396.73|400.62|396.52|19
1638402370000|2021-12-01 23:46:10|400.69|396.59|400.75|396.65|400.91|396.81|400.64|396.54|18
1638402380000|2021-12-01 23:46:20|400.74|396.64|400.75|396.65|400.8|396.7|400.73|396.63|14
1638402390000|2021-12-01 23:46:30|400.74|396.64|400.78|396.68|400.78|396.68|400.74|396.64|2
1638402400000|2021-12-01 23:46:40|400.79|396.69|400.57|396.47|400.79|396.69|400.57|396.47|14
1638402410000|2021-12-01 23:46:50|400.53|396.43|400.54|396.44|400.54|396.44|400.52|396.42|3
1638402420000|2021-12-01 23:47:00|400.56|396.46|400.42|396.32|400.58|396.48|400.4|396.3|21
1638402430000|2021-12-01 23:47:10|400.41|396.31|400.2|396.1|400.41|396.31|400.19|396.09|17
1638402440000|2021-12-01 23:47:20|400.15|396.05|400.15|396.05|400.15|396.05|400.13|396.03|3
1638402450000|2021-12-01 23:47:30|400.12|396.02|400.19|396.09|400.19|396.09|400.08|395.98|8
1638402460000|2021-12-01 23:47:40|400.17|396.07|400.2|396.1|400.22|396.12|400.12|396.02|9
1638402470000|2021-12-01 23:47:50|400.21|396.11|400.4|396.3|400.4|396.3|400.2|396.1|16
1638402480000|2021-12-01 23:48:00|400.43|396.33|400.37|396.27|400.47|396.37|400.32|396.22|13
1638402490000|2021-12-01 23:48:10|400.41|396.31|400.38|396.28|400.45|396.35|400.32|396.22|27
1638402500000|2021-12-01 23:48:20|400.36|396.26|400.4|396.3|400.46|396.36|400.36|396.26|13
1638402510000|2021-12-01 23:48:30|400.39|396.29|400.43|396.33|400.44|396.34|400.3|396.2|22
1638402520000|2021-12-01 23:48:40|400.42|396.32|400.53|396.43|400.54|396.44|400.2|396.1|15
1638402530000|2021-12-01 23:48:50|400.54|396.44|400.47|396.37|400.54|396.44|400.4|396.3|12
1638402540000|2021-12-01 23:49:00|400.45|396.35|400.36|396.26|400.45|396.35|400.36|396.26|2
1638402550000|2021-12-01 23:49:10|400.37|396.27|400.41|396.31|400.41|396.31|400.37|396.27|7
1638402560000|2021-12-01 23:49:20|400.44|396.34|400.59|396.49|400.59|396.49|400.41|396.31|12
1638402570000|2021-12-01 23:49:30|400.49|396.39|400.63|396.53|400.82|396.72|400.47|396.37|16
1638402580000|2021-12-01 23:49:40|400.59|396.49|400.68|396.58|400.69|396.59|400.59|396.49|15
1638402590000|2021-12-01 23:49:50|400.69|396.59|400.65|396.55|400.69|396.59|400.62|396.52|7
1638402600000|2021-12-01 23:50:00|400.64|396.54|400.62|396.52|400.66|396.56|400.62|396.52|7
1638402610000|2021-12-01 23:50:10|400.63|396.53|400.66|396.56|400.66|396.56|400.61|396.51|4
1638402620000|2021-12-01 23:50:20|400.68|396.58|400.83|396.73|400.83|396.73|400.64|396.54|11
1638402630000|2021-12-01 23:50:30|400.81|396.71|400.86|396.76|401.05|396.95|400.81|396.71|20
1638402640000|2021-12-01 23:50:40|400.87|396.77|400.77|396.67|400.92|396.82|400.66|396.56|17
1638402650000|2021-12-01 23:50:50|400.85|396.75|400.85|396.75|400.9|396.8|400.77|396.67|18
1638402660000|2021-12-01 23:51:00|400.81|396.71|400.76|396.66|400.94|396.84|400.76|396.66|20
1638402670000|2021-12-01 23:51:10|400.75|396.65|400.63|396.53|400.88|396.78|400.63|396.53|23
1638402680000|2021-12-01 23:51:20|400.65|396.55|400.84|396.74|400.85|396.75|400.65|396.55|6
1638402690000|2021-12-01 23:51:30|400.85|396.75|400.82|396.72|400.85|396.75|400.82|396.72|3
1638402700000|2021-12-01 23:51:40|400.84|396.74|400.69|396.59|400.85|396.75|400.69|396.59|17
1638402710000|2021-12-01 23:51:50|400.66|396.56|400.92|396.82|400.93|396.83|400.63|396.53|13
1638402720000|2021-12-01 23:52:00|400.79|396.69|400.81|396.71|400.93|396.83|400.72|396.62|11
1638402730000|2021-12-01 23:52:10|400.78|396.68|400.94|396.84|400.95|396.85|400.78|396.68|19
1638402740000|2021-12-01 23:52:20|400.93|396.83|400.96|396.86|400.97|396.87|400.83|396.73|14
1638402750000|2021-12-01 23:52:30|400.94|396.84|400.95|396.85|400.95|396.85|400.9|396.8|6
1638402760000|2021-12-01 23:52:40|400.96|396.86|400.99|396.89|401.01|396.91|400.96|396.86|6
1638402770000|2021-12-01 23:52:50|400.89|396.79|401.1|397|401.1|397|400.88|396.78|11
1638402780000|2021-12-01 23:53:00|401.09|396.99|401.12|397.02|401.12|397.02|401|396.9|12
1638402790000|2021-12-01 23:53:10|401.11|397.01|401.12|397.02|401.16|397.06|401.11|397.01|4
1638402800000|2021-12-01 23:53:20|401.14|397.04|401.13|397.03|401.14|397.04|401.1|397|4
1638402810000|2021-12-01 23:53:30|401.12|397.02|401.11|397.01|401.14|397.04|401.11|397.01|6
1638402820000|2021-12-01 23:53:40|401.17|397.07|401.11|397.01|401.2|397.1|401.1|397|18
1638402830000|2021-12-01 23:53:50|401.06|396.96|401.14|397.04|401.21|397.11|401.06|396.96|12
1638402840000|2021-12-01 23:54:00|401.17|397.07|401.11|397.01|401.22|397.12|401.11|397.01|17
1638402850000|2021-12-01 23:54:10|401.14|397.04|400.97|396.87|401.17|397.07|400.96|396.86|11
1638402860000|2021-12-01 23:54:20|400.98|396.88|401.04|396.94|401.06|396.96|400.97|396.87|9
1638402870000|2021-12-01 23:54:30|401.03|396.93|400.87|396.77|401.03|396.93|400.82|396.72|16
1638402880000|2021-12-01 23:54:40|400.82|396.72|400.74|396.64|400.82|396.72|400.57|396.47|19
1638402890000|2021-12-01 23:54:50|400.63|396.53|400.71|396.61|400.71|396.61|400.63|396.53|4
1638402900000|2021-12-01 23:55:00|400.77|396.67|400.77|396.67|400.77|396.67|400.77|396.67|1
1638402910000|2021-12-01 23:55:10|400.71|396.61|400.67|396.57|400.71|396.61|400.61|396.51|5
1638402920000|2021-12-01 23:55:20|400.68|396.58|400.64|396.54|400.68|396.58|400.51|396.41|9
1638402930000|2021-12-01 23:55:30|400.61|396.51|400.6|396.5|400.61|396.51|400.58|396.48|3
1638402940000|2021-12-01 23:55:40|400.63|396.53|400.64|396.54|400.77|396.67|400.58|396.48|6
1638402950000|2021-12-01 23:55:50|400.62|396.52|400.72|396.62|400.77|396.67|400.62|396.52|10
1638402960000|2021-12-01 23:56:00|400.53|396.43|400.54|396.44|400.55|396.45|400.53|396.43|6
1638402970000|2021-12-01 23:56:10|400.53|396.43|400.56|396.46|400.56|396.46|400.53|396.43|3
1638402980000|2021-12-01 23:56:20|400.53|396.43|400.61|396.51|400.67|396.57|400.53|396.43|12
1638402990000|2021-12-01 23:56:30|400.57|396.47|400.58|396.48|400.61|396.51|400.55|396.45|10
1638403000000|2021-12-01 23:56:40|400.57|396.47|400.56|396.46|400.62|396.52|400.55|396.45|12
1638403010000|2021-12-01 23:56:50|400.57|396.47|400.55|396.45|400.62|396.52|400.55|396.45|11
1638403020000|2021-12-01 23:57:00|400.57|396.47|400.61|396.51|400.61|396.51|400.54|396.44|6
1638403030000|2021-12-01 23:57:10|400.62|396.52|400.55|396.45|400.62|396.52|400.55|396.45|9
1638403040000|2021-12-01 23:57:20|400.47|396.37|400.56|396.46|400.56|396.46|400.47|396.37|3
1638403050000|2021-12-01 23:57:30|400.55|396.45|400.66|396.56|400.71|396.61|400.53|396.43|12
1638403060000|2021-12-01 23:57:40|400.64|396.54|400.93|396.83|400.93|396.83|400.64|396.54|17
1638403070000|2021-12-01 23:57:50|400.95|396.85|400.95|396.85|400.97|396.87|400.95|396.85|5
1638403080000|2021-12-01 23:58:00|400.96|396.86|400.96|396.86|400.97|396.87|400.96|396.86|3
1638403090000|2021-12-01 23:58:10|400.95|396.85|400.9|396.8|400.97|396.87|400.84|396.74|13
1638403100000|2021-12-01 23:58:20|400.89|396.79|401.03|396.93|401.06|396.96|400.89|396.79|10
1638403110000|2021-12-01 23:58:30|401.05|396.95|400.94|396.84|401.05|396.95|400.94|396.84|8
1638403120000|2021-12-01 23:58:40|400.97|396.87|401.09|396.99|401.09|396.99|400.97|396.87|10
1638403130000|2021-12-01 23:58:50|401.08|396.98|401.08|396.98|401.08|396.98|401.08|396.98|1
1638403140000|2021-12-01 23:59:00|401.14|397.04|401.12|397.02|401.14|397.04|401.06|396.96|15
1638403150000|2021-12-01 23:59:10|401.09|396.99|401.3|397.2|401.31|397.21|401.05|396.95|16
1638403160000|2021-12-01 23:59:20|401.42|397.32|401.18|397.08|401.42|397.32|401.17|397.07|18
1638403170000|2021-12-01 23:59:30|401.22|397.12|401.24|397.14|401.28|397.18|401.15|397.05|14
1638403180000|2021-12-01 23:59:40|401.26|397.16|401.3|397.2|401.3|397.2|401.26|397.16|7
1638403190000|2021-12-01 23:59:50|401.17|397.07|401.35|397.25|401.39|397.29|401.17|397.07|22
1638403200000|2021-12-02 00:00:00|401.34|397.24|401.22|397.12|401.34|397.24|401.2|397.1|20
1638403210000|2021-12-02 00:00:10|401.2|397.1|401.34|397.24|401.39|397.29|401.2|397.1|25
1638403220000|2021-12-02 00:00:20|401.35|397.25|401.36|397.26|401.37|397.27|401.27|397.17|17
1638403230000|2021-12-02 00:00:30|401.35|397.25|401.28|397.18|401.39|397.29|401.22|397.12|14
1638403240000|2021-12-02 00:00:40|401.4|397.3|401.21|397.11|401.44|397.34|401.21|397.11|13
1638403250000|2021-12-02 00:00:50|401.3|397.2|401.4|397.3|401.41|397.31|401.26|397.16|17
1638403260000|2021-12-02 00:01:00|401.39|397.29|401.23|397.13|401.39|397.29|401.23|397.13|7
1638403270000|2021-12-02 00:01:10|401.22|397.12|401.27|397.17|401.28|397.18|401.19|397.09|12
1638403280000|2021-12-02 00:01:20|401.26|397.16|401.21|397.11|401.26|397.16|401.2|397.1|7
1638403290000|2021-12-02 00:01:30|401.15|397.05|401.13|397.03|401.17|397.07|401.06|396.96|12
1638403300000|2021-12-02 00:01:40|401|396.9|401.03|396.93|401.04|396.94|400.97|396.87|12
1638403310000|2021-12-02 00:01:50|401.04|396.94|400.82|396.72|401.04|396.94|400.82|396.72|24
1638403320000|2021-12-02 00:02:00|400.87|396.77|400.98|396.88|401|396.9|400.78|396.68|24
1638403330000|2021-12-02 00:02:10|401.12|397.02|400.97|396.87|401.12|397.02|400.93|396.83|27
1638403340000|2021-12-02 00:02:20|400.93|396.83|400.9|396.8|401.07|396.97|400.89|396.79|10
1638403350000|2021-12-02 00:02:30|400.93|396.83|400.99|396.89|401.06|396.96|400.9|396.8|14
1638403360000|2021-12-02 00:02:40|400.94|396.84|400.69|396.59|400.99|396.89|400.54|396.44|23
1638403370000|2021-12-02 00:02:50|400.68|396.58|400.7|396.6|400.7|396.6|400.53|396.43|33
1638403380000|2021-12-02 00:03:00|400.69|396.59|400.58|396.48|400.69|396.59|400.43|396.33|30
1638403390000|2021-12-02 00:03:10|400.6|396.5|400.33|396.23|400.61|396.51|400.33|396.23|19
1638403400000|2021-12-02 00:03:20|400.32|396.22|400.33|396.23|400.43|396.33|400.32|396.22|11
1638403410000|2021-12-02 00:03:30|400.34|396.24|400.33|396.23|400.42|396.32|400.32|396.22|12
1638403420000|2021-12-02 00:03:40|400.34|396.24|400.34|396.24|400.36|396.26|400.32|396.22|14
1638403430000|2021-12-02 00:03:50|400.35|396.25|400.42|396.32|400.42|396.32|400.33|396.23|17
1638403440000|2021-12-02 00:04:00|400.41|396.31|400.48|396.38|400.49|396.39|400.39|396.29|14
1638403450000|2021-12-02 00:04:10|400.45|396.35|400.4|396.3|400.49|396.39|400.37|396.27|9
1638403460000|2021-12-02 00:04:20|400.47|396.37|400.39|396.29|400.47|396.37|400.31|396.21|18
1638403470000|2021-12-02 00:04:30|400.4|396.3|400.23|396.13|400.4|396.3|400.23|396.13|11
1638403480000|2021-12-02 00:04:40|400.18|396.08|400.26|396.16|400.3|396.2|400.18|396.08|11
1638403490000|2021-12-02 00:04:50|400.28|396.18|400.37|396.27|400.39|396.29|400.28|396.18|14
1638403500000|2021-12-02 00:05:00|400.39|396.29|400.53|396.43|400.53|396.43|400.3|396.2|20
1638403510000|2021-12-02 00:05:10|400.47|396.37|400.6|396.5|400.61|396.51|400.32|396.22|27
1638403520000|2021-12-02 00:05:20|400.64|396.54|400.5|396.4|400.64|396.54|400.48|396.38|12
1638403530000|2021-12-02 00:05:30|400.58|396.48|400.98|396.88|400.98|396.88|400.58|396.48|18
1638403540000|2021-12-02 00:05:40|400.96|396.86|401.03|396.93|401.03|396.93|400.88|396.78|13
1638403550000|2021-12-02 00:05:50|401.06|396.96|400.95|396.85|401.06|396.96|400.93|396.83|8
1638403560000|2021-12-02 00:06:00|400.93|396.83|401.1|397|401.19|397.09|400.91|396.81|17
1638403570000|2021-12-02 00:06:10|401.2|397.1|401.42|397.32|401.42|397.32|401.2|397.1|13
1638403580000|2021-12-02 00:06:20|401.4|397.3|401.32|397.22|401.41|397.31|401.27|397.17|12
1638403590000|2021-12-02 00:06:30|401.29|397.19|401.5|397.4|401.5|397.4|401.2|397.1|22
1638403600000|2021-12-02 00:06:40|401.53|397.43|401.78|397.68|401.78|397.68|401.52|397.42|19
1638403610000|2021-12-02 00:06:50|401.77|397.67|401.73|397.63|401.83|397.73|401.67|397.57|17
1638403620000|2021-12-02 00:07:00|401.74|397.64|401.73|397.63|401.81|397.71|401.66|397.56|17
1638403630000|2021-12-02 00:07:10|401.7|397.6|401.64|397.54|401.74|397.64|401.64|397.54|11
1638403640000|2021-12-02 00:07:20|401.63|397.53|401.46|397.36|401.63|397.53|401.4|397.3|22
1638403650000|2021-12-02 00:07:30|401.47|397.37|401.77|397.67|401.78|397.68|401.46|397.36|14
1638403660000|2021-12-02 00:07:40|401.79|397.69|401.72|397.62|401.81|397.71|401.72|397.62|7
1638403670000|2021-12-02 00:07:50|401.74|397.64|401.74|397.64|401.81|397.71|401.72|397.62|12
1638403680000|2021-12-02 00:08:00|401.73|397.63|401.77|397.67|401.81|397.71|401.71|397.61|18
1638403690000|2021-12-02 00:08:10|401.79|397.69|401.75|397.65|401.84|397.74|401.74|397.64|11
1638403700000|2021-12-02 00:08:20|401.74|397.64|401.8|397.7|401.84|397.74|401.74|397.64|5
1638403710000|2021-12-02 00:08:30|401.81|397.71|401.75|397.65|401.81|397.71|401.7|397.6|14
1638403720000|2021-12-02 00:08:40|401.72|397.62|401.67|397.57|401.75|397.65|401.67|397.57|5
1638403730000|2021-12-02 00:08:50|401.7|397.6|401.36|397.26|401.7|397.6|401.34|397.24|15
1638403740000|2021-12-02 00:09:00|401.35|397.25|401.33|397.23|401.44|397.34|401.33|397.23|19
1638403750000|2021-12-02 00:09:10|401.35|397.25|400.92|396.82|401.35|397.25|400.92|396.82|23
1638403760000|2021-12-02 00:09:20|400.88|396.78|401|396.9|401|396.9|400.85|396.75|24
1638403770000|2021-12-02 00:09:30|401.06|396.96|400.76|396.66|401.07|396.97|400.76|396.66|26
1638403780000|2021-12-02 00:09:40|400.77|396.67|400.46|396.36|400.81|396.71|400.45|396.35|30
1638403790000|2021-12-02 00:09:50|400.45|396.35|400.53|396.43|400.56|396.46|400.39|396.29|23
1638403800000|2021-12-02 00:10:00|400.55|396.45|400.46|396.36|400.57|396.47|400.42|396.32|18
1638403810000|2021-12-02 00:10:10|400.52|396.42|400.41|396.31|400.6|396.5|400.4|396.3|16
1638403820000|2021-12-02 00:10:20|400.5|396.4|400.52|396.42|400.7|396.6|400.39|396.29|23
1638403830000|2021-12-02 00:10:30|400.54|396.44|400.53|396.43|400.62|396.52|400.45|396.35|19
1638403840000|2021-12-02 00:10:40|400.52|396.42|400.52|396.42|400.61|396.51|400.4|396.3|17
1638403850000|2021-12-02 00:10:50|400.51|396.41|400.37|396.27|400.53|396.43|400.35|396.25|18
1638403860000|2021-12-02 00:11:00|400.35|396.25|400.27|396.17|400.45|396.35|400.27|396.17|11
1638403870000|2021-12-02 00:11:10|400.25|396.15|400.07|395.97|400.29|396.19|400.07|395.97|26
1638403880000|2021-12-02 00:11:20|400.06|395.96|399.96|395.86|400.07|395.97|399.85|395.75|21
1638403890000|2021-12-02 00:11:30|399.94|395.84|399.87|395.77|399.96|395.86|399.86|395.76|17
1638403900000|2021-12-02 00:11:40|399.86|395.76|399.81|395.71|399.86|395.76|399.8|395.7|8
1638403910000|2021-12-02 00:11:50|399.84|395.74|399.79|395.69|399.92|395.82|399.79|395.69|13
1638403920000|2021-12-02 00:12:00|399.76|395.66|399.75|395.65|399.9|395.8|399.72|395.62|17
1638403930000|2021-12-02 00:12:10|399.73|395.63|399.7|395.6|399.76|395.66|399.7|395.6|10
1638403940000|2021-12-02 00:12:20|399.73|395.63|399.78|395.68|399.8|395.7|399.73|395.63|15
1638403950000|2021-12-02 00:12:30|399.83|395.73|399.98|395.88|400.15|396.05|399.83|395.73|16
1638403960000|2021-12-02 00:12:40|399.97|395.87|400.23|396.13|400.34|396.24|399.97|395.87|24
1638403970000|2021-12-02 00:12:50|400.36|396.26|400.11|396.01|400.36|396.26|400.09|395.99|18
1638403980000|2021-12-02 00:13:00|400.14|396.04|400.73|396.63|400.73|396.63|400.11|396.01|28
1638403990000|2021-12-02 00:13:10|400.71|396.61|400.89|396.79|400.94|396.84|400.71|396.61|21
1638404000000|2021-12-02 00:13:20|400.99|396.89|401.23|397.13|401.23|397.13|400.89|396.79|25
1638404010000|2021-12-02 00:13:30|401.24|397.14|401.15|397.05|401.34|397.24|401.04|396.94|19
1638404020000|2021-12-02 00:13:40|401.21|397.11|401.15|397.05|401.24|397.14|401.15|397.05|10
1638404030000|2021-12-02 00:13:50|401.11|397.01|400.93|396.83|401.3|397.2|400.91|396.81|24
1638404040000|2021-12-02 00:14:00|400.92|396.82|401.01|396.91|401.17|397.07|400.92|396.82|29
1638404050000|2021-12-02 00:14:10|401.03|396.93|401.09|396.99|401.18|397.08|401|396.9|14
1638404060000|2021-12-02 00:14:20|401.13|397.03|401.16|397.06|401.16|397.06|401.07|396.97|12
1638404070000|2021-12-02 00:14:30|401.17|397.07|401.1|397|401.17|397.07|400.99|396.89|23
1638404080000|2021-12-02 00:14:40|401.07|396.97|401.13|397.03|401.17|397.07|401.07|396.97|18
1638404090000|2021-12-02 00:14:50|401.14|397.04|401.29|397.19|401.29|397.19|401.11|397.01|10
1638404100000|2021-12-02 00:15:00|401.28|397.18|401.44|397.34|401.5|397.4|401.24|397.14|20
1638404110000|2021-12-02 00:15:10|401.43|397.33|401.24|397.14|401.43|397.33|401.24|397.14|16
1638404120000|2021-12-02 00:15:20|401.21|397.11|401.47|397.37|401.47|397.37|401.1|397|28
1638404130000|2021-12-02 00:15:30|401.42|397.32|401.33|397.23|401.5|397.4|401.31|397.21|14
1638404140000|2021-12-02 00:15:40|401.34|397.24|401.26|397.16|401.43|397.33|401.26|397.16|18
1638404150000|2021-12-02 00:15:50|401.25|397.15|400.99|396.89|401.35|397.25|400.99|396.89|20
1638404160000|2021-12-02 00:16:00|401.01|396.91|401.04|396.94|401.15|397.05|401.01|396.91|11
1638404170000|2021-12-02 00:16:10|401.06|396.96|400.99|396.89|401.19|397.09|400.98|396.88|11
1638404180000|2021-12-02 00:16:20|401.04|396.94|401.05|396.95|401.17|397.07|401|396.9|23
1638404190000|2021-12-02 00:16:30|401.04|396.94|400.68|396.58|401.04|396.94|400.68|396.58|17
1638404200000|2021-12-02 00:16:40|400.67|396.57|400.19|396.09|400.67|396.57|400.19|396.09|29
1638404210000|2021-12-02 00:16:50|400.17|396.07|400.19|396.09|400.23|396.13|400.13|396.03|14
1638404220000|2021-12-02 00:17:00|400.21|396.11|400.02|395.92|400.21|396.11|399.86|395.76|27
1638404230000|2021-12-02 00:17:10|400.01|395.91|399.78|395.68|400.01|395.91|399.78|395.68|20
1638404240000|2021-12-02 00:17:20|399.74|395.64|399.83|395.73|399.9|395.8|399.72|395.62|12
1638404250000|2021-12-02 00:17:30|399.85|395.75|399.66|395.56|399.85|395.75|399.64|395.54|22
1638404260000|2021-12-02 00:17:40|399.67|395.57|399.43|395.33|399.69|395.59|399.34|395.24|18
1638404270000|2021-12-02 00:17:50|399.42|395.32|399.2|395.1|399.43|395.33|399.11|395.01|17
1638404280000|2021-12-02 00:18:00|399.16|395.06|399.26|395.16|399.27|395.17|399.04|394.94|23
1638404290000|2021-12-02 00:18:10|399.27|395.17|399.27|395.17|399.28|395.18|399.11|395.01|29
1638404300000|2021-12-02 00:18:20|399.41|395.31|399.16|395.06|399.43|395.33|399.16|395.06|22
1638404310000|2021-12-02 00:18:30|399.11|395.01|399.18|395.08|399.18|395.08|399.1|395|11
1638404320000|2021-12-02 00:18:40|399.17|395.07|399.08|394.98|399.18|395.08|399.07|394.97|12
1638404330000|2021-12-02 00:18:50|399.1|395|399.06|394.96|399.12|395.02|399|394.9|14
1638404340000|2021-12-02 00:19:00|399.08|394.98|399.17|395.07|399.25|395.15|399|394.9|17
1638404350000|2021-12-02 00:19:10|399.16|395.06|399.37|395.27|399.45|395.35|399.16|395.06|22
1638404360000|2021-12-02 00:19:20|399.35|395.25|399.24|395.14|399.4|395.3|399.2|395.1|21
1638404370000|2021-12-02 00:19:30|399.19|395.09|399.29|395.19|399.36|395.26|399.19|395.09|14
1638404380000|2021-12-02 00:19:40|399.32|395.22|399.3|395.2|399.32|395.22|399.3|395.2|2
1638404390000|2021-12-02 00:19:50|399.24|395.14|399.31|395.21|399.31|395.21|399.22|395.12|10
1638404400000|2021-12-02 00:20:00|399.38|395.28|399.56|395.46|399.56|395.46|399.36|395.26|19
1638404410000|2021-12-02 00:20:10|399.57|395.47|399.59|395.49|399.66|395.56|399.44|395.34|17
1638404420000|2021-12-02 00:20:20|399.57|395.47|399.49|395.39|399.57|395.47|399.47|395.37|3
1638404430000|2021-12-02 00:20:30|399.51|395.41|399.4|395.3|399.52|395.42|399.37|395.27|13
1638404440000|2021-12-02 00:20:40|399.44|395.34|399.35|395.25|399.44|395.34|399.35|395.25|15
1638404450000|2021-12-02 00:20:50|399.38|395.28|399.41|395.31|399.46|395.36|399.26|395.16|21
1638404460000|2021-12-02 00:21:00|399.27|395.17|399.34|395.24|399.4|395.3|399.27|395.17|24
1638404470000|2021-12-02 00:21:10|399.43|395.33|399.27|395.17|399.45|395.35|399.26|395.16|12
1638404480000|2021-12-02 00:21:20|399.26|395.16|399.26|395.16|399.28|395.18|399.26|395.16|3
1638404490000|2021-12-02 00:21:30|399.37|395.27|399.47|395.37|399.57|395.47|399.33|395.23|27
1638404500000|2021-12-02 00:21:40|399.45|395.35|399.46|395.36|399.47|395.37|399.45|395.35|6
1638404510000|2021-12-02 00:21:50|399.45|395.35|399.48|395.38|399.51|395.41|399.44|395.34|9
1638404520000|2021-12-02 00:22:00|399.56|395.46|399.54|395.44|399.64|395.54|399.54|395.44|14
1638404530000|2021-12-02 00:22:10|399.47|395.37|399.74|395.64|399.76|395.66|399.43|395.33|17
1638404540000|2021-12-02 00:22:20|399.76|395.66|399.76|395.66|399.76|395.66|399.74|395.64|4
1638404550000|2021-12-02 00:22:30|399.73|395.63|399.77|395.67|399.77|395.67|399.62|395.52|9
1638404560000|2021-12-02 00:22:40|399.66|395.56|399.83|395.73|399.83|395.73|399.63|395.53|21
1638404570000|2021-12-02 00:22:50|399.8|395.7|400.17|396.07|400.3|396.2|399.8|395.7|19
1638404580000|2021-12-02 00:23:00|400.15|396.05|400.31|396.21|400.46|396.36|400.15|396.05|26
1638404590000|2021-12-02 00:23:10|400.33|396.23|400.66|396.56|400.66|396.56|400.24|396.14|27
1638404600000|2021-12-02 00:23:20|400.67|396.57|400.7|396.6|400.82|396.72|400.59|396.49|18
1638404610000|2021-12-02 00:23:30|400.71|396.61|400.77|396.67|400.78|396.68|400.69|396.59|14
1638404620000|2021-12-02 00:23:40|400.78|396.68|400.81|396.71|400.82|396.72|400.76|396.66|14
1638404630000|2021-12-02 00:23:50|400.82|396.72|400.75|396.65|400.84|396.74|400.71|396.61|18
1638404640000|2021-12-02 00:24:00|400.71|396.61|400.82|396.72|400.82|396.72|400.71|396.61|7
1638404650000|2021-12-02 00:24:10|400.83|396.73|400.62|396.52|400.83|396.73|400.59|396.49|24
1638404660000|2021-12-02 00:24:20|400.68|396.58|400.67|396.57|400.82|396.72|400.66|396.56|17
1638404670000|2021-12-02 00:24:30|400.66|396.56|400.58|396.48|400.69|396.59|400.53|396.43|17
1638404680000|2021-12-02 00:24:40|400.59|396.49|400.85|396.75|400.85|396.75|400.56|396.46|19
1638404690000|2021-12-02 00:24:50|400.8|396.7|400.67|396.57|400.8|396.7|400.66|396.56|9
1638404700000|2021-12-02 00:25:00|400.75|396.65|400.86|396.76|400.87|396.77|400.66|396.56|12
1638404710000|2021-12-02 00:25:10|400.83|396.73|400.79|396.69|400.94|396.84|400.76|396.66|19
1638404720000|2021-12-02 00:25:20|400.83|396.73|400.73|396.63|400.96|396.86|400.73|396.63|15
1638404730000|2021-12-02 00:25:30|400.69|396.59|400.36|396.26|400.7|396.6|400.33|396.23|26
1638404740000|2021-12-02 00:25:40|400.32|396.22|400.03|395.93|400.32|396.22|400.03|395.93|19
1638404750000|2021-12-02 00:25:50|400.01|395.91|399.87|395.77|400.01|395.91|399.75|395.65|28
1638404760000|2021-12-02 00:26:00|399.89|395.79|399.78|395.68|399.93|395.83|399.78|395.68|11
1638404770000|2021-12-02 00:26:10|399.8|395.7|399.88|395.78|400.01|395.91|399.78|395.68|18
1638404780000|2021-12-02 00:26:20|399.86|395.76|399.89|395.79|399.91|395.81|399.84|395.74|12
1638404790000|2021-12-02 00:26:30|399.9|395.8|400.02|395.92|400.02|395.92|399.89|395.79|4
1638404800000|2021-12-02 00:26:40|400.01|395.91|399.97|395.87|400.01|395.91|399.9|395.8|13
1638404810000|2021-12-02 00:26:50|400|395.9|400|395.9|400.02|395.92|399.84|395.74|14
1638404820000|2021-12-02 00:27:00|400.02|395.92|400.39|396.29|400.43|396.33|400|395.9|23
1638404830000|2021-12-02 00:27:10|400.36|396.26|400.35|396.25|400.41|396.31|400.32|396.22|23
1638404840000|2021-12-02 00:27:20|400.49|396.39|400.41|396.31|400.56|396.46|400.39|396.29|13
1638404850000|2021-12-02 00:27:30|400.43|396.33|400.48|396.38|400.56|396.46|400.32|396.22|29
1638404860000|2021-12-02 00:27:40|400.49|396.39|400.32|396.22|400.51|396.41|400.29|396.19|16
1638404870000|2021-12-02 00:27:50|400.29|396.19|400.46|396.36|400.46|396.36|400.29|396.19|9
1638404880000|2021-12-02 00:28:00|400.25|396.15|400.34|396.24|400.44|396.34|400.25|396.15|24
1638404890000|2021-12-02 00:28:10|400.35|396.25|399.97|395.87|400.36|396.26|399.97|395.87|24
1638404900000|2021-12-02 00:28:20|399.95|395.85|399.98|395.88|400.06|395.96|399.83|395.73|21
1638404910000|2021-12-02 00:28:30|399.96|395.86|399.96|395.86|400.06|395.96|399.93|395.83|18
1638404920000|2021-12-02 00:28:40|399.94|395.84|399.85|395.75|399.96|395.86|399.85|395.75|16
1638404930000|2021-12-02 00:28:50|399.87|395.77|399.73|395.63|399.89|395.79|399.71|395.61|15
1638404940000|2021-12-02 00:29:00|399.7|395.6|399.75|395.65|399.75|395.65|399.7|395.6|5
1638404950000|2021-12-02 00:29:10|399.74|395.64|399.46|395.36|399.74|395.64|399.43|395.33|17
1638404960000|2021-12-02 00:29:20|399.48|395.38|399.51|395.41|399.53|395.43|399.45|395.35|13
1638404970000|2021-12-02 00:29:30|399.5|395.4|399.46|395.36|399.51|395.41|399.46|395.36|6
1638404980000|2021-12-02 00:29:40|399.48|395.38|399.46|395.36|399.49|395.39|399.45|395.35|6
1638404990000|2021-12-02 00:29:50|399.44|395.34|399.38|395.28|399.49|395.39|399.36|395.26|13
1638405000000|2021-12-02 00:30:00|399.39|395.29|399.46|395.36|399.49|395.39|399.39|395.29|16
1638405010000|2021-12-02 00:30:10|399.48|395.38|399.73|395.63|399.73|395.63|399.46|395.36|16
1638405020000|2021-12-02 00:30:20|399.81|395.71|399.75|395.65|399.85|395.75|399.69|395.59|12
1638405030000|2021-12-02 00:30:30|399.76|395.66|399.86|395.76|399.92|395.82|399.73|395.63|24
1638405040000|2021-12-02 00:30:40|399.83|395.73|399.86|395.76|399.87|395.77|399.76|395.66|20
1638405050000|2021-12-02 00:30:50|399.88|395.78|399.82|395.72|399.88|395.78|399.8|395.7|11
1638405060000|2021-12-02 00:31:00|399.84|395.74|399.85|395.75|399.88|395.78|399.81|395.71|13
1638405070000|2021-12-02 00:31:10|399.86|395.76|400.04|395.94|400.06|395.96|399.86|395.76|11
1638405080000|2021-12-02 00:31:20|400.03|395.93|400.21|396.11|400.21|396.11|400.03|395.93|17
1638405090000|2021-12-02 00:31:30|400.19|396.09|400.3|396.2|400.3|396.2|400.17|396.07|16
1638405100000|2021-12-02 00:31:40|400.28|396.18|400.17|396.07|400.28|396.18|400.15|396.05|15
1638405110000|2021-12-02 00:31:50|400.19|396.09|400.31|396.21|400.36|396.26|400.19|396.09|14
1638405120000|2021-12-02 00:32:00|400.3|396.2|400.19|396.09|400.3|396.2|400.11|396.01|24
1638405130000|2021-12-02 00:32:10|400.14|396.04|400.19|396.09|400.23|396.13|400.13|396.03|13
1638405140000|2021-12-02 00:32:20|400.23|396.13|400.33|396.23|400.43|396.33|400.1|396|22
1638405150000|2021-12-02 00:32:30|400.35|396.25|400.32|396.22|400.43|396.33|400.3|396.2|12
1638405160000|2021-12-02 00:32:40|400.43|396.33|400.26|396.16|400.43|396.33|400.26|396.16|13
1638405170000|2021-12-02 00:32:50|400.3|396.2|400.42|396.32|400.44|396.34|400.2|396.1|16
1638405180000|2021-12-02 00:33:00|400.44|396.34|400.22|396.12|400.44|396.34|400.18|396.08|18
1638405190000|2021-12-02 00:33:10|400.26|396.16|400.34|396.24|400.38|396.28|400.26|396.16|18
1638405200000|2021-12-02 00:33:20|400.35|396.25|400.36|396.26|400.41|396.31|400.33|396.23|19
1638405210000|2021-12-02 00:33:30|400.35|396.25|400.26|396.16|400.35|396.25|400.25|396.15|8
1638405220000|2021-12-02 00:33:40|400.27|396.17|400.3|396.2|400.33|396.23|400.27|396.17|8
1638405230000|2021-12-02 00:33:50|400.31|396.21|400.22|396.12|400.34|396.24|400.22|396.12|18
1638405240000|2021-12-02 00:34:00|400.17|396.07|400.14|396.04|400.19|396.09|400.13|396.03|9
1638405250000|2021-12-02 00:34:10|400.13|396.03|400.17|396.07|400.21|396.11|400.08|395.98|14
1638405260000|2021-12-02 00:34:20|400.13|396.03|400.28|396.18|400.41|396.31|400.13|396.03|16
1638405270000|2021-12-02 00:34:30|400.37|396.27|400.3|396.2|400.37|396.27|400.26|396.16|13
1638405280000|2021-12-02 00:34:40|400.29|396.19|400.07|395.97|400.32|396.22|400.07|395.97|15
1638405290000|2021-12-02 00:34:50|400.06|395.96|399.85|395.75|400.06|395.96|399.85|395.75|21
1638405300000|2021-12-02 00:35:00|399.84|395.74|399.77|395.67|399.87|395.77|399.65|395.55|11
1638405310000|2021-12-02 00:35:10|399.78|395.68|399.97|395.87|399.97|395.87|399.78|395.68|16
1638405320000|2021-12-02 00:35:20|399.94|395.84|399.95|395.85|400.08|395.98|399.8|395.7|24
1638405330000|2021-12-02 00:35:30|399.93|395.83|400.05|395.95|400.1|396|399.93|395.83|15
1638405340000|2021-12-02 00:35:40|399.94|395.84|399.82|395.72|399.98|395.88|399.82|395.72|13
1638405350000|2021-12-02 00:35:50|399.79|395.69|399.79|395.69|399.83|395.73|399.79|395.69|7
1638405360000|2021-12-02 00:36:00|399.74|395.64|399.73|395.63|399.82|395.72|399.7|395.6|11
1638405370000|2021-12-02 00:36:10|399.72|395.62|399.39|395.29|399.73|395.63|399.36|395.26|17
1638405380000|2021-12-02 00:36:20|399.36|395.26|399.45|395.35|399.55|395.45|399.34|395.24|18
1638405390000|2021-12-02 00:36:30|399.47|395.37|399.3|395.2|399.55|395.45|399.28|395.18|14
1638405400000|2021-12-02 00:36:40|399.28|395.18|399.33|395.23|399.39|395.29|399.21|395.11|14
1638405410000|2021-12-02 00:36:50|399.35|395.25|399.45|395.35|399.5|395.4|399.31|395.21|23
1638405420000|2021-12-02 00:37:00|399.46|395.36|399.5|395.4|399.61|395.51|399.46|395.36|19
1638405430000|2021-12-02 00:37:10|399.48|395.38|399.31|395.21|399.49|395.39|399.31|395.21|9
1638405440000|2021-12-02 00:37:20|399.3|395.2|399.28|395.18|399.32|395.22|399.28|395.18|9
1638405450000|2021-12-02 00:37:30|399.27|395.17|398.94|394.84|399.27|395.17|398.94|394.84|17
1638405460000|2021-12-02 00:37:40|398.93|394.83|398.82|394.72|398.94|394.84|398.82|394.72|21
1638405470000|2021-12-02 00:37:50|398.83|394.73|398.84|394.74|398.88|394.78|398.79|394.69|12
1638405480000|2021-12-02 00:38:00|398.86|394.76|398.69|394.59|398.89|394.79|398.69|394.59|28
1638405490000|2021-12-02 00:38:10|398.72|394.62|398.74|394.64|398.81|394.71|398.69|394.59|16
1638405500000|2021-12-02 00:38:20|398.78|394.68|398.85|394.75|398.91|394.81|398.72|394.62|12
1638405510000|2021-12-02 00:38:30|398.86|394.76|398.62|394.52|398.86|394.76|398.59|394.49|18
1638405520000|2021-12-02 00:38:40|398.63|394.53|398.79|394.69|398.89|394.79|398.63|394.53|19
1638405530000|2021-12-02 00:38:50|398.78|394.68|398.72|394.62|398.91|394.81|398.68|394.58|15
1638405540000|2021-12-02 00:39:00|398.71|394.61|398.7|394.6|398.76|394.66|398.55|394.45|19
1638405550000|2021-12-02 00:39:10|398.69|394.59|398.39|394.29|398.69|394.59|398.35|394.25|25
1638405560000|2021-12-02 00:39:20|398.36|394.26|398.4|394.3|398.41|394.31|398.28|394.18|11
1638405570000|2021-12-02 00:39:30|398.41|394.31|398.03|393.93|398.41|394.31|397.96|393.86|25
1638405580000|2021-12-02 00:39:40|397.93|393.83|397.91|393.81|398.07|393.97|397.91|393.81|16
1638405590000|2021-12-02 00:39:50|397.92|393.82|397.92|393.82|398.01|393.91|397.85|393.75|20
1638405600000|2021-12-02 00:40:00|397.8|393.7|397.61|393.51|397.8|393.7|397.59|393.49|22
1638405610000|2021-12-02 00:40:10|397.62|393.52|397.56|393.46|397.68|393.58|397.55|393.45|15
1638405620000|2021-12-02 00:40:20|397.54|393.44|397.73|393.63|397.73|393.63|397.44|393.34|24
1638405630000|2021-12-02 00:40:30|397.74|393.64|397.73|393.63|397.88|393.78|397.67|393.57|19
1638405640000|2021-12-02 00:40:40|397.7|393.6|397.7|393.6|397.76|393.66|397.63|393.53|15
1638405650000|2021-12-02 00:40:50|397.67|393.57|397.52|393.42|397.73|393.63|397.52|393.42|18
1638405660000|2021-12-02 00:41:00|397.53|393.43|397.65|393.55|397.81|393.71|397.52|393.42|19
1638405670000|2021-12-02 00:41:10|397.66|393.56|397.67|393.57|397.77|393.67|397.66|393.56|14
1638405680000|2021-12-02 00:41:20|397.71|393.61|397.77|393.67|397.77|393.67|397.67|393.57|12
1638405690000|2021-12-02 00:41:30|397.7|393.6|397.54|393.44|397.71|393.61|397.51|393.41|14
1638405700000|2021-12-02 00:41:40|397.56|393.46|397.54|393.44|397.6|393.5|397.52|393.42|15
1638405710000|2021-12-02 00:41:50|397.55|393.45|397.51|393.41|397.59|393.49|397.49|393.39|14
1638405720000|2021-12-02 00:42:00|397.53|393.43|397.49|393.39|397.53|393.43|397.47|393.37|12
1638405730000|2021-12-02 00:42:10|397.5|393.4|397.38|393.28|397.5|393.4|397.38|393.28|5
1638405740000|2021-12-02 00:42:20|397.39|393.29|397.36|393.26|397.39|393.29|397.34|393.24|6
1638405750000|2021-12-02 00:42:30|397.37|393.27|397.41|393.31|397.45|393.35|397.37|393.27|5
1638405760000|2021-12-02 00:42:40|397.38|393.28|397.42|393.32|397.43|393.33|397.32|393.22|9
1638405770000|2021-12-02 00:42:50|397.35|393.25|397.44|393.34|397.47|393.37|397.35|393.25|13
1638405780000|2021-12-02 00:43:00|397.4|393.3|397.52|393.42|397.55|393.45|397.4|393.3|22
1638405790000|2021-12-02 00:43:10|397.59|393.49|397.63|393.53|397.63|393.53|397.54|393.44|15
1638405800000|2021-12-02 00:43:20|397.62|393.52|397.58|393.48|397.72|393.62|397.58|393.48|21
1638405810000|2021-12-02 00:43:30|397.59|393.49|397.65|393.55|397.65|393.55|397.52|393.42|15
1638405820000|2021-12-02 00:43:40|397.67|393.57|397.65|393.55|397.72|393.62|397.58|393.48|20
1638405830000|2021-12-02 00:43:50|397.6|393.5|397.63|393.53|397.65|393.55|397.6|393.5|13
1638405840000|2021-12-02 00:44:00|397.61|393.51|397.68|393.58|397.74|393.64|397.56|393.46|17
1638405850000|2021-12-02 00:44:10|397.67|393.57|397.76|393.66|397.76|393.66|397.65|393.55|13
1638405860000|2021-12-02 00:44:20|397.77|393.67|397.74|393.64|397.83|393.73|397.7|393.6|13
1638405870000|2021-12-02 00:44:30|397.76|393.66|397.78|393.68|397.86|393.76|397.74|393.64|17
1638405880000|2021-12-02 00:44:40|397.83|393.73|397.95|393.85|397.95|393.85|397.7|393.6|11
1638405890000|2021-12-02 00:44:50|397.8|393.7|397.8|393.7|397.9|393.8|397.76|393.66|6
1638405900000|2021-12-02 00:45:00|397.9|393.8|397.64|393.54|397.9|393.8|397.59|393.49|15
1638405910000|2021-12-02 00:45:10|397.62|393.52|397.61|393.51|397.62|393.52|397.56|393.46|15
1638405920000|2021-12-02 00:45:20|397.6|393.5|397.54|393.44|397.61|393.51|397.53|393.43|12
1638405930000|2021-12-02 00:45:30|397.45|393.35|397.49|393.39|397.51|393.41|397.45|393.35|8
1638405940000|2021-12-02 00:45:40|397.5|393.4|397.45|393.35|397.58|393.48|397.45|393.35|19
1638405950000|2021-12-02 00:45:50|397.52|393.42|397.35|393.25|397.52|393.42|397.34|393.24|9
1638405960000|2021-12-02 00:46:00|397.34|393.24|397.34|393.24|397.51|393.41|397.33|393.23|8
1638405970000|2021-12-02 00:46:10|397.33|393.23|397.44|393.34|397.44|393.34|397.33|393.23|6
1638405980000|2021-12-02 00:46:20|397.49|393.39|397.45|393.35|397.52|393.42|397.32|393.22|20
1638405990000|2021-12-02 00:46:30|397.46|393.36|397.41|393.31|397.51|393.41|397.35|393.25|14
1638406000000|2021-12-02 00:46:40|397.6|393.5|397.3|393.2|397.6|393.5|397.3|393.2|13
1638406010000|2021-12-02 00:46:50|397.26|393.16|397.23|393.13|397.35|393.25|397.23|393.13|7
1638406020000|2021-12-02 00:47:00|397.3|393.2|397.45|393.35|397.45|393.35|397.25|393.15|14
1638406030000|2021-12-02 00:47:10|397.44|393.34|397.35|393.25|397.45|393.35|397.35|393.25|10
1638406040000|2021-12-02 00:47:20|397.34|393.24|397.3|393.2|397.34|393.24|397.28|393.18|3
1638406050000|2021-12-02 00:47:30|397.29|393.19|397.17|393.07|397.37|393.27|397.17|393.07|7
1638406060000|2021-12-02 00:47:40|397.27|393.17|397.57|393.47|397.64|393.54|397.27|393.17|22
1638406070000|2021-12-02 00:47:50|397.5|393.4|397.41|393.31|397.62|393.52|397.41|393.31|19
1638406080000|2021-12-02 00:48:00|397.43|393.33|397.59|393.49|397.65|393.55|397.42|393.32|12
1638406090000|2021-12-02 00:48:10|397.6|393.5|397.63|393.53|397.63|393.53|397.49|393.39|17
1638406100000|2021-12-02 00:48:20|397.57|393.47|397.56|393.46|397.62|393.52|397.46|393.36|14
1638406110000|2021-12-02 00:48:30|397.61|393.51|397.52|393.42|397.65|393.55|397.48|393.38|13
1638406120000|2021-12-02 00:48:40|397.55|393.45|397.51|393.41|397.62|393.52|397.51|393.41|14
1638406130000|2021-12-02 00:48:50|397.52|393.42|397.68|393.58|397.68|393.58|397.4|393.3|15
1638406140000|2021-12-02 00:49:00|397.66|393.56|397.56|393.46|397.68|393.58|397.52|393.42|8
1638406150000|2021-12-02 00:49:10|397.59|393.49|397.3|393.2|397.59|393.49|397.3|393.2|16
1638406160000|2021-12-02 00:49:20|397.35|393.25|397.2|393.1|397.35|393.25|397.2|393.1|11
1638406170000|2021-12-02 00:49:30|397.22|393.12|396.94|392.84|397.22|393.12|396.91|392.81|19
1638406180000|2021-12-02 00:49:40|396.93|392.83|396.79|392.69|396.96|392.86|396.76|392.66|28
1638406190000|2021-12-02 00:49:50|396.81|392.71|396.83|392.73|396.83|392.73|396.77|392.67|6
1638406200000|2021-12-02 00:50:00|396.82|392.72|396.83|392.73|396.92|392.82|396.76|392.66|19
1638406210000|2021-12-02 00:50:10|396.8|392.7|396.88|392.78|396.88|392.78|396.69|392.59|25
1638406220000|2021-12-02 00:50:20|396.73|392.63|396.72|392.62|396.77|392.67|396.7|392.6|12
1638406230000|2021-12-02 00:50:30|396.88|392.78|396.78|392.68|396.88|392.78|396.68|392.58|11
1638406240000|2021-12-02 00:50:40|396.8|392.7|396.6|392.5|396.8|392.7|396.57|392.47|12
1638406250000|2021-12-02 00:50:50|396.59|392.49|396.55|392.45|396.61|392.51|396.55|392.45|14
1638406260000|2021-12-02 00:51:00|396.63|392.53|396.71|392.61|396.71|392.61|396.53|392.43|19
1638406270000|2021-12-02 00:51:10|396.73|392.63|396.75|392.65|396.79|392.69|396.7|392.6|17
1638406280000|2021-12-02 00:51:20|396.74|392.64|396.72|392.62|396.75|392.65|396.69|392.59|7
1638406290000|2021-12-02 00:51:30|396.73|392.63|396.61|392.51|396.74|392.64|396.6|392.5|10
1638406300000|2021-12-02 00:51:40|396.76|392.66|396.72|392.62|396.76|392.66|396.72|392.62|3
1638406310000|2021-12-02 00:51:50|396.73|392.63|396.58|392.48|396.77|392.67|396.58|392.48|9
1638406320000|2021-12-02 00:52:00|396.63|392.53|396.64|392.54|396.66|392.56|396.58|392.48|16
1638406330000|2021-12-02 00:52:10|396.61|392.51|396.81|392.71|396.83|392.73|396.61|392.51|17
1638406340000|2021-12-02 00:52:20|396.83|392.73|396.88|392.78|396.93|392.83|396.83|392.73|15
1638406350000|2021-12-02 00:52:30|396.9|392.8|397.1|393|397.18|393.08|396.9|392.8|25
1638406360000|2021-12-02 00:52:40|397.14|393.04|397.14|393.04|397.18|393.08|397.07|392.97|13
1638406370000|2021-12-02 00:52:50|397.06|392.96|397.13|393.03|397.13|393.03|397.02|392.92|12
1638406380000|2021-12-02 00:53:00|397.12|393.02|397.4|393.3|397.4|393.3|397.12|393.02|24
1638406390000|2021-12-02 00:53:10|397.38|393.28|397.31|393.21|397.4|393.3|397.25|393.15|13
1638406400000|2021-12-02 00:53:20|397.34|393.24|397.4|393.3|397.49|393.39|397.34|393.24|17
1638406410000|2021-12-02 00:53:30|397.39|393.29|397.33|393.23|397.41|393.31|397.33|393.23|13
1638406420000|2021-12-02 00:53:40|397.35|393.25|397.39|393.29|397.5|393.4|397.35|393.25|7
1638406430000|2021-12-02 00:53:50|397.38|393.28|397.46|393.36|397.48|393.38|397.33|393.23|15
1638406440000|2021-12-02 00:54:00|397.44|393.34|397.51|393.41|397.56|393.46|397.44|393.34|13
1638406450000|2021-12-02 00:54:10|397.53|393.43|397.41|393.31|397.53|393.43|397.38|393.28|13
1638406460000|2021-12-02 00:54:20|397.43|393.33|397.53|393.43|397.53|393.43|397.36|393.26|17
1638406470000|2021-12-02 00:54:30|397.54|393.44|397.59|393.49|397.6|393.5|397.53|393.43|10
1638406480000|2021-12-02 00:54:40|397.61|393.51|397.61|393.51|397.67|393.57|397.6|393.5|7
1638406490000|2021-12-02 00:54:50|397.6|393.5|397.68|393.58|397.72|393.62|397.6|393.5|11
1638406500000|2021-12-02 00:55:00|397.71|393.61|397.9|393.8|397.95|393.85|397.66|393.56|23
1638406510000|2021-12-02 00:55:10|397.91|393.81|398.28|394.18|398.28|394.18|397.87|393.77|19
1638406520000|2021-12-02 00:55:20|398.27|394.17|398.46|394.36|398.61|394.51|398.21|394.11|24
1638406530000|2021-12-02 00:55:30|398.47|394.37|398.57|394.47|398.58|394.48|398.46|394.36|11
1638406540000|2021-12-02 00:55:40|398.59|394.49|398.68|394.58|398.71|394.61|398.59|394.49|14
1638406550000|2021-12-02 00:55:50|398.71|394.61|398.73|394.63|398.75|394.65|398.71|394.61|7
1638406560000|2021-12-02 00:56:00|398.75|394.65|399.17|395.07|399.2|395.1|398.71|394.61|24
1638406570000|2021-12-02 00:56:10|399.18|395.08|399.17|395.07|399.21|395.11|399.15|395.05|12
1638406580000|2021-12-02 00:56:20|399.18|395.08|399.17|395.07|399.24|395.14|399.17|395.07|9
1638406590000|2021-12-02 00:56:30|399.16|395.06|399.02|394.92|399.16|395.06|398.96|394.86|26
1638406600000|2021-12-02 00:56:40|399.04|394.94|399.12|395.02|399.12|395.02|398.95|394.85|16
1638406610000|2021-12-02 00:56:50|399.01|394.91|398.99|394.89|399.02|394.92|398.99|394.89|4
1638406620000|2021-12-02 00:57:00|399.02|394.92|399.05|394.95|399.11|395.01|399.02|394.92|20
1638406630000|2021-12-02 00:57:10|399.02|394.92|398.99|394.89|399.03|394.93|398.99|394.89|7
1638406640000|2021-12-02 00:57:20|399.01|394.91|398.75|394.65|399.01|394.91|398.75|394.65|19
1638406650000|2021-12-02 00:57:30|398.77|394.67|398.81|394.71|398.85|394.75|398.77|394.67|11
1638406660000|2021-12-02 00:57:40|398.79|394.69|398.89|394.79|398.89|394.79|398.79|394.69|14
1638406670000|2021-12-02 00:57:50|398.87|394.77|398.91|394.81|398.93|394.83|398.87|394.77|9
1638406680000|2021-12-02 00:58:00|398.89|394.79|398.88|394.78|398.9|394.8|398.88|394.78|4
1638406690000|2021-12-02 00:58:10|398.92|394.82|398.89|394.79|398.92|394.82|398.88|394.78|7
1638406700000|2021-12-02 00:58:20|398.82|394.72|398.69|394.59|398.87|394.77|398.59|394.49|17
1638406710000|2021-12-02 00:58:30|398.67|394.57|398.59|394.49|398.71|394.61|398.58|394.48|11
1638406720000|2021-12-02 00:58:40|398.6|394.5|398.6|394.5|398.7|394.6|398.58|394.48|15
1638406730000|2021-12-02 00:58:50|398.57|394.47|398.5|394.4|398.61|394.51|398.49|394.39|13
1638406740000|2021-12-02 00:59:00|398.51|394.41|398.52|394.42|398.6|394.5|398.45|394.35|15
1638406750000|2021-12-02 00:59:10|398.51|394.41|398.95|394.85|398.97|394.87|398.47|394.37|21
1638406760000|2021-12-02 00:59:20|398.93|394.83|398.96|394.86|399.02|394.92|398.9|394.8|16
1638406770000|2021-12-02 00:59:30|398.97|394.87|399.24|395.14|399.32|395.22|398.94|394.84|21
1638406780000|2021-12-02 00:59:40|399.26|395.16|399.19|395.09|399.35|395.25|399.16|395.06|8
1638406790000|2021-12-02 00:59:50|399.18|395.08|399.43|395.33|399.44|395.34|399.18|395.08|13
1638406800000|2021-12-02 01:00:00|399.44|395.34|399.47|395.37|399.62|395.52|399.36|395.26|23
1638406810000|2021-12-02 01:00:10|399.46|395.36|399.23|395.13|399.46|395.36|399.18|395.08|29
1638406820000|2021-12-02 01:00:20|399.21|395.11|399.29|395.19|399.31|395.21|399.09|394.99|21
1638406830000|2021-12-02 01:00:30|399.28|395.18|399.19|395.09|399.37|395.27|399.18|395.08|20
1638406840000|2021-12-02 01:00:40|399.18|395.08|399.2|395.1|399.26|395.16|399.15|395.05|22
1638406850000|2021-12-02 01:00:50|399.19|395.09|398.79|394.69|399.19|395.09|398.79|394.69|23
1638406860000|2021-12-02 01:01:00|398.78|394.68|398.5|394.4|398.8|394.7|398.5|394.4|24
1638406870000|2021-12-02 01:01:10|398.49|394.39|398.56|394.46|398.63|394.53|398.45|394.35|21
1638406880000|2021-12-02 01:01:20|398.55|394.45|398.52|394.42|398.57|394.47|398.52|394.42|19
1638406890000|2021-12-02 01:01:30|398.53|394.43|398.49|394.39|398.55|394.45|398.43|394.33|11
1638406900000|2021-12-02 01:01:40|398.47|394.37|398.3|394.2|398.54|394.44|398.3|394.2|20
1638406910000|2021-12-02 01:01:50|398.34|394.24|398.18|394.08|398.37|394.27|398.12|394.02|20
1638406920000|2021-12-02 01:02:00|398.17|394.07|398.03|393.93|398.17|394.07|397.99|393.89|25
1638406930000|2021-12-02 01:02:10|398.08|393.98|398.04|393.94|398.08|393.98|398.01|393.91|10
1638406940000|2021-12-02 01:02:20|397.99|393.89|398.02|393.92|398.02|393.92|397.86|393.76|21
1638406950000|2021-12-02 01:02:30|398.03|393.93|398.09|393.99|398.11|394.01|397.93|393.83|24
1638406960000|2021-12-02 01:02:40|398.11|394.01|398.31|394.21|398.4|394.3|398.09|393.99|23
1638406970000|2021-12-02 01:02:50|398.35|394.25|398.55|394.45|398.69|394.59|398.35|394.25|18
1638406980000|2021-12-02 01:03:00|398.56|394.46|398.55|394.45|398.63|394.53|398.5|394.4|27
1638406990000|2021-12-02 01:03:10|398.56|394.46|398.58|394.48|398.67|394.57|398.47|394.37|23
1638407000000|2021-12-02 01:03:20|398.53|394.43|398.46|394.36|398.54|394.44|398.46|394.36|17
1638407010000|2021-12-02 01:03:30|398.48|394.38|398.51|394.41|398.66|394.56|398.41|394.31|14
1638407020000|2021-12-02 01:03:40|398.49|394.39|398.49|394.39|398.49|394.39|398.41|394.31|10
1638407030000|2021-12-02 01:03:50|398.5|394.4|398.43|394.33|398.52|394.42|398.43|394.33|12
1638407040000|2021-12-02 01:04:00|398.42|394.32|398.64|394.54|398.64|394.54|398.39|394.29|14
1638407050000|2021-12-02 01:04:10|398.63|394.53|398.55|394.45|398.65|394.55|398.51|394.41|10
1638407060000|2021-12-02 01:04:20|398.56|394.46|398.47|394.37|398.56|394.46|398.45|394.35|7
1638407070000|2021-12-02 01:04:30|398.46|394.36|398.45|394.35|398.56|394.46|398.41|394.31|17
1638407080000|2021-12-02 01:04:40|398.49|394.39|398.39|394.29|398.49|394.39|398.39|394.29|9
1638407090000|2021-12-02 01:04:50|398.36|394.26|398.32|394.22|398.36|394.26|398.31|394.21|14
1638407100000|2021-12-02 01:05:00|398.31|394.21|398.27|394.17|398.31|394.21|398.27|394.17|3
1638407110000|2021-12-02 01:05:10|398.3|394.2|398.42|394.32|398.46|394.36|398.2|394.1|17
1638407120000|2021-12-02 01:05:20|398.39|394.29|398.1|394|398.39|394.29|398.1|394|20
1638407130000|2021-12-02 01:05:30|398.09|393.99|398.16|394.06|398.16|394.06|398.05|393.95|17
1638407140000|2021-12-02 01:05:40|398.19|394.09|398.26|394.16|398.28|394.18|398.18|394.08|13
1638407150000|2021-12-02 01:05:50|398.24|394.14|398.1|394|398.31|394.21|398.1|394|18
1638407160000|2021-12-02 01:06:00|398.09|393.99|398.06|393.96|398.09|393.99|398.02|393.92|17
1638407170000|2021-12-02 01:06:10|398.08|393.98|398.09|393.99|398.15|394.05|398.07|393.97|11
1638407180000|2021-12-02 01:06:20|398.1|394|398.26|394.16|398.29|394.19|398.1|394|14
1638407190000|2021-12-02 01:06:30|398.27|394.17|398.27|394.17|398.3|394.2|398.27|394.17|7
1638407200000|2021-12-02 01:06:40|398.25|394.15|398.15|394.05|398.26|394.16|398.14|394.04|12
1638407210000|2021-12-02 01:06:50|398.13|394.03|398.11|394.01|398.13|394.03|398.1|394|11
1638407220000|2021-12-02 01:07:00|398.1|394|397.98|393.88|398.11|394.01|397.98|393.88|14
1638407230000|2021-12-02 01:07:10|397.97|393.87|397.85|393.75|397.98|393.88|397.85|393.75|6
1638407240000|2021-12-02 01:07:20|397.8|393.7|397.7|393.6|397.87|393.77|397.66|393.56|18
1638407250000|2021-12-02 01:07:30|397.84|393.74|397.7|393.6|397.86|393.76|397.7|393.6|11
1638407260000|2021-12-02 01:07:40|397.71|393.61|397.71|393.61|397.75|393.65|397.71|393.61|5
1638407270000|2021-12-02 01:07:50|397.66|393.56|397.75|393.65|397.75|393.65|397.6|393.5|10
1638407280000|2021-12-02 01:08:00|397.71|393.61|397.59|393.49|397.8|393.7|397.59|393.49|19
1638407290000|2021-12-02 01:08:10|397.61|393.51|397.63|393.53|397.7|393.6|397.56|393.46|15
1638407300000|2021-12-02 01:08:20|397.64|393.54|397.45|393.35|397.67|393.57|397.45|393.35|18
1638407310000|2021-12-02 01:08:30|397.47|393.37|397.71|393.61|397.71|393.61|397.45|393.35|14
1638407320000|2021-12-02 01:08:40|397.62|393.52|397.96|393.86|397.98|393.88|397.62|393.52|31
1638407330000|2021-12-02 01:08:50|398.11|394.01|398.18|394.08|398.39|394.29|397.95|393.85|26
1638407340000|2021-12-02 01:09:00|398.21|394.11|398.27|394.17|398.35|394.25|398.21|394.11|12
1638407350000|2021-12-02 01:09:10|398.28|394.18|398.22|394.12|398.32|394.22|398.12|394.02|21
1638407360000|2021-12-02 01:09:20|398.32|394.22|398.28|394.18|398.33|394.23|398.26|394.16|13
1638407370000|2021-12-02 01:09:30|398.3|394.2|398.18|394.08|398.31|394.21|398.14|394.04|15
1638407380000|2021-12-02 01:09:40|398.21|394.11|398.24|394.14|398.29|394.19|398.18|394.08|13
1638407390000|2021-12-02 01:09:50|398.26|394.16|398.4|394.3|398.42|394.32|398.19|394.09|17
1638407400000|2021-12-02 01:10:00|398.39|394.29|398.47|394.37|398.58|394.48|398.34|394.24|24
1638407410000|2021-12-02 01:10:10|398.45|394.35|398.64|394.54|398.77|394.67|398.45|394.35|17
1638407420000|2021-12-02 01:10:20|398.61|394.51|399.12|395.02|399.15|395.05|398.61|394.51|32
1638407430000|2021-12-02 01:10:30|399.11|395.01|398.92|394.82|399.11|395.01|398.83|394.73|32
1638407440000|2021-12-02 01:10:40|399.05|394.95|398.74|394.64|399.05|394.95|398.66|394.56|22
1638407450000|2021-12-02 01:10:50|398.75|394.65|398.97|394.87|398.97|394.87|398.74|394.64|15
1638407460000|2021-12-02 01:11:00|398.96|394.86|399.11|395.01|399.11|395.01|398.93|394.83|16
1638407470000|2021-12-02 01:11:10|399.1|395|399.1|395|399.18|395.08|398.93|394.83|28
1638407480000|2021-12-02 01:11:20|399.04|394.94|399.25|395.15|399.27|395.17|399.04|394.94|21
1638407490000|2021-12-02 01:11:30|399.2|395.1|399.37|395.27|399.5|395.4|399.2|395.1|19
1638407500000|2021-12-02 01:11:40|399.36|395.26|399.38|395.28|399.53|395.43|399.36|395.26|18
1638407510000|2021-12-02 01:11:50|399.41|395.31|399.33|395.23|399.45|395.35|399.33|395.23|16
1638407520000|2021-12-02 01:12:00|399.4|395.3|399.48|395.38|399.48|395.38|399.34|395.24|15
1638407530000|2021-12-02 01:12:10|399.43|395.33|399.5|395.4|399.58|395.48|399.43|395.33|12
1638407540000|2021-12-02 01:12:20|399.47|395.37|399.48|395.38|399.57|395.47|399.36|395.26|25
1638407550000|2021-12-02 01:12:30|399.49|395.39|399.55|395.45|399.55|395.45|399.45|395.35|14
1638407560000|2021-12-02 01:12:40|399.54|395.44|399.53|395.43|399.54|395.44|399.52|395.42|5
1638407570000|2021-12-02 01:12:50|399.54|395.44|399.47|395.37|399.54|395.44|399.44|395.34|19
1638407580000|2021-12-02 01:13:00|399.48|395.38|399.42|395.32|399.51|395.41|399.36|395.26|13
1638407590000|2021-12-02 01:13:10|399.41|395.31|399.18|395.08|399.42|395.32|399.15|395.05|23
1638407600000|2021-12-02 01:13:20|399.19|395.09|399.3|395.2|399.3|395.2|399.15|395.05|22
1638407610000|2021-12-02 01:13:30|399.27|395.17|399.35|395.25|399.37|395.27|399.25|395.15|22
1638407620000|2021-12-02 01:13:40|399.3|395.2|399.33|395.23|399.39|395.29|399.28|395.18|10
1638407630000|2021-12-02 01:13:50|399.34|395.24|399.4|395.3|399.46|395.36|399.28|395.18|25
1638407640000|2021-12-02 01:14:00|399.41|395.31|399.42|395.32|399.44|395.34|399.32|395.22|21
1638407650000|2021-12-02 01:14:10|399.44|395.34|399.53|395.43|399.53|395.43|399.4|395.3|6
1638407660000|2021-12-02 01:14:20|399.51|395.41|399.54|395.44|399.59|395.49|399.5|395.4|9
1638407670000|2021-12-02 01:14:30|399.55|395.45|399.52|395.42|399.56|395.46|399.44|395.34|19
1638407680000|2021-12-02 01:14:40|399.45|395.35|399.68|395.58|399.68|395.58|399.45|395.35|14
1638407690000|2021-12-02 01:14:50|399.69|395.59|399.69|395.59|399.69|395.59|399.69|395.59|1
1638407700000|2021-12-02 01:15:00|399.7|395.6|399.6|395.5|399.75|395.65|399.58|395.48|23
1638407710000|2021-12-02 01:15:10|399.58|395.48|399.67|395.57|399.7|395.6|399.58|395.48|20
1638407720000|2021-12-02 01:15:20|399.64|395.54|399.55|395.45|399.65|395.55|399.44|395.34|10
1638407730000|2021-12-02 01:15:30|399.6|395.5|399.38|395.28|399.62|395.52|399.38|395.28|23
1638407740000|2021-12-02 01:15:40|399.4|395.3|399.18|395.08|399.4|395.3|399.18|395.08|16
1638407750000|2021-12-02 01:15:50|399.19|395.09|398.99|394.89|399.19|395.09|398.92|394.82|20
1638407760000|2021-12-02 01:16:00|398.97|394.87|399.06|394.96|399.12|395.02|398.92|394.82|23
1638407770000|2021-12-02 01:16:10|399.07|394.97|399.07|394.97|399.24|395.14|399.05|394.95|11
1638407780000|2021-12-02 01:16:20|399|394.9|399|394.9|399.13|395.03|399|394.9|15
1638407790000|2021-12-02 01:16:30|399.09|394.99|399|394.9|399.12|395.02|399|394.9|14
1638407800000|2021-12-02 01:16:40|399.03|394.93|398.92|394.82|399.05|394.95|398.87|394.77|14
1638407810000|2021-12-02 01:16:50|398.89|394.79|398.97|394.87|398.97|394.87|398.82|394.72|12
1638407820000|2021-12-02 01:17:00|398.93|394.83|398.94|394.84|398.96|394.86|398.84|394.74|23
1638407830000|2021-12-02 01:17:10|398.93|394.83|399.23|395.13|399.3|395.2|398.89|394.79|25
1638407840000|2021-12-02 01:17:20|399.24|395.14|399.36|395.26|399.43|395.33|399.17|395.07|20
1638407850000|2021-12-02 01:17:30|399.35|395.25|399.43|395.33|399.49|395.39|399.33|395.23|16
1638407860000|2021-12-02 01:17:40|399.41|395.31|399.41|395.31|399.45|395.35|399.41|395.31|4
1638407870000|2021-12-02 01:17:50|399.37|395.27|399.43|395.33|399.51|395.41|399.32|395.22|17
1638407880000|2021-12-02 01:18:00|399.44|395.34|399.47|395.37|399.63|395.53|399.4|395.3|17
1638407890000|2021-12-02 01:18:10|399.49|395.39|399.39|395.29|399.59|395.49|399.39|395.29|15
1638407900000|2021-12-02 01:18:20|399.42|395.32|399.34|395.24|399.42|395.32|399.32|395.22|11
1638407910000|2021-12-02 01:18:30|399.33|395.23|399.38|395.28|399.4|395.3|399.31|395.21|22
1638407920000|2021-12-02 01:18:40|399.39|395.29|399.41|395.31|399.42|395.32|399.38|395.28|8
1638407930000|2021-12-02 01:18:50|399.42|395.32|399.48|395.38|399.51|395.41|399.36|395.26|19
1638407940000|2021-12-02 01:19:00|399.47|395.37|399.47|395.37|399.47|395.37|399.36|395.26|24
1638407950000|2021-12-02 01:19:10|399.48|395.38|399.5|395.4|399.59|395.49|399.44|395.34|16
1638407960000|2021-12-02 01:19:20|399.51|395.41|399.56|395.46|399.63|395.53|399.45|395.35|14
1638407970000|2021-12-02 01:19:30|399.55|395.45|399.59|395.49|399.6|395.5|399.55|395.45|11
1638407980000|2021-12-02 01:19:40|399.58|395.48|399.71|395.61|399.71|395.61|399.58|395.48|4
1638407990000|2021-12-02 01:19:50|399.68|395.58|399.69|395.59|399.73|395.63|399.66|395.56|13
1638408000000|2021-12-02 01:20:00|399.7|395.6|399.73|395.63|399.77|395.67|399.7|395.6|9
1638408010000|2021-12-02 01:20:10|399.74|395.64|399.7|395.6|399.77|395.67|399.67|395.57|10
1638408020000|2021-12-02 01:20:20|399.68|395.58|399.73|395.63|399.75|395.65|399.65|395.55|12
1638408030000|2021-12-02 01:20:30|399.69|395.59|399.57|395.47|399.74|395.64|399.49|395.39|16
1638408040000|2021-12-02 01:20:40|399.56|395.46|399.55|395.45|399.62|395.52|399.52|395.42|14
1638408050000|2021-12-02 01:20:50|399.56|395.46|399.56|395.46|399.62|395.52|399.52|395.42|18
1638408060000|2021-12-02 01:21:00|399.57|395.47|399.69|395.59|399.69|395.59|399.47|395.37|11
1638408070000|2021-12-02 01:21:10|399.7|395.6|399.58|395.48|399.7|395.6|399.58|395.48|14
1638408080000|2021-12-02 01:21:20|399.62|395.52|399.64|395.54|399.72|395.62|399.5|395.4|24
1638408090000|2021-12-02 01:21:30|399.65|395.55|399.55|395.45|399.65|395.55|399.55|395.45|12
1638408100000|2021-12-02 01:21:40|399.56|395.46|399.55|395.45|399.56|395.46|399.54|395.44|3
1638408110000|2021-12-02 01:21:50|399.56|395.46|399.55|395.45|399.56|395.46|399.55|395.45|2
1638408120000|2021-12-02 01:22:00|399.51|395.41|399.5|395.4|399.51|395.41|399.5|395.4|4
1638408130000|2021-12-02 01:22:10|399.53|395.43|399.57|395.47|399.58|395.48|399.51|395.41|13
1638408140000|2021-12-02 01:22:20|399.53|395.43|399.48|395.38|399.63|395.53|399.45|395.35|15
1638408150000|2021-12-02 01:22:30|399.39|395.29|399.23|395.13|399.43|395.33|399.2|395.1|30
1638408160000|2021-12-02 01:22:40|399.22|395.12|399.38|395.28|399.39|395.29|399.22|395.12|14
1638408170000|2021-12-02 01:22:50|399.39|395.29|399.29|395.19|399.39|395.29|399.25|395.15|18
1638408180000|2021-12-02 01:23:00|399.3|395.2|398.92|394.82|399.3|395.2|398.91|394.81|24
1638408190000|2021-12-02 01:23:10|398.9|394.8|398.88|394.78|398.95|394.85|398.88|394.78|20
1638408200000|2021-12-02 01:23:20|398.89|394.79|398.89|394.79|398.89|394.79|398.86|394.76|4
1638408210000|2021-12-02 01:23:30|398.88|394.78|398.8|394.7|398.89|394.79|398.75|394.65|20
1638408220000|2021-12-02 01:23:40|398.79|394.69|398.87|394.77|398.9|394.8|398.77|394.67|13
1638408230000|2021-12-02 01:23:50|398.89|394.79|398.92|394.82|398.94|394.84|398.87|394.77|23
1638408240000|2021-12-02 01:24:00|398.9|394.8|398.94|394.84|398.96|394.86|398.85|394.75|19
1638408250000|2021-12-02 01:24:10|398.86|394.76|398.68|394.58|398.93|394.83|398.65|394.55|19
1638408260000|2021-12-02 01:24:20|398.67|394.57|398.79|394.69|398.79|394.69|398.64|394.54|12
1638408270000|2021-12-02 01:24:30|398.8|394.7|398.67|394.57|398.8|394.7|398.66|394.56|17
1638408280000|2021-12-02 01:24:40|398.68|394.58|398.85|394.75|398.91|394.81|398.68|394.58|19
1638408290000|2021-12-02 01:24:50|398.86|394.76|398.87|394.77|398.92|394.82|398.86|394.76|6
1638408300000|2021-12-02 01:25:00|398.88|394.78|398.92|394.82|399.01|394.91|398.88|394.78|14
1638408310000|2021-12-02 01:25:10|398.93|394.83|399.06|394.96|399.06|394.96|398.87|394.77|17
1638408320000|2021-12-02 01:25:20|399.08|394.98|399.87|395.77|399.87|395.77|399.08|394.98|28
1638408330000|2021-12-02 01:25:30|399.86|395.76|399.8|395.7|399.96|395.86|399.74|395.64|24
1638408340000|2021-12-02 01:25:40|399.87|395.77|400.05|395.95|400.05|395.95|399.8|395.7|14
1638408350000|2021-12-02 01:25:50|400.03|395.93|400.16|396.06|400.21|396.11|400.03|395.93|12
1638408360000|2021-12-02 01:26:00|400.17|396.07|400.07|395.97|400.18|396.08|400.02|395.92|15
1638408370000|2021-12-02 01:26:10|400.1|396|400.26|396.16|400.26|396.16|400.08|395.98|16
1638408380000|2021-12-02 01:26:20|400.3|396.2|400.43|396.33|400.44|396.34|400.26|396.16|14
1638408390000|2021-12-02 01:26:30|400.42|396.32|400.38|396.28|400.5|396.4|400.38|396.28|19
1638408400000|2021-12-02 01:26:40|400.39|396.29|400.37|396.27|400.39|396.29|400.37|396.27|3
1638408410000|2021-12-02 01:26:50|400.4|396.3|400.52|396.42|400.52|396.42|400.4|396.3|13
1638408420000|2021-12-02 01:27:00|400.53|396.43|400.59|396.49|400.61|396.51|400.51|396.41|8
1638408430000|2021-12-02 01:27:10|400.61|396.51|400.93|396.83|401.03|396.93|400.61|396.51|22
1638408440000|2021-12-02 01:27:20|400.96|396.86|401.02|396.92|401.06|396.96|400.96|396.86|21
1638408450000|2021-12-02 01:27:30|401|396.9|400.98|396.88|401.07|396.97|400.96|396.86|17
1638408460000|2021-12-02 01:27:40|400.95|396.85|400.91|396.81|401|396.9|400.89|396.79|14
1638408470000|2021-12-02 01:27:50|400.93|396.83|400.98|396.88|401.01|396.91|400.93|396.83|16
1638408480000|2021-12-02 01:28:00|400.99|396.89|400.95|396.85|401.12|397.02|400.93|396.83|21
1638408490000|2021-12-02 01:28:10|400.96|396.86|401.08|396.98|401.08|396.98|400.96|396.86|14
1638408500000|2021-12-02 01:28:20|401.13|397.03|401.41|397.31|401.41|397.31|401.03|396.93|16
1638408510000|2021-12-02 01:28:30|401.39|397.29|401.65|397.55|401.67|397.57|401.33|397.23|26
1638408520000|2021-12-02 01:28:40|401.63|397.53|401.64|397.54|401.75|397.65|401.57|397.47|26
1638408530000|2021-12-02 01:28:50|401.65|397.55|401.84|397.74|401.84|397.74|401.65|397.55|16
1638408540000|2021-12-02 01:29:00|401.85|397.75|401.67|397.57|401.88|397.78|401.57|397.47|29
1638408550000|2021-12-02 01:29:10|401.66|397.56|401.64|397.54|401.69|397.59|401.64|397.54|20
1638408560000|2021-12-02 01:29:20|401.65|397.55|401.8|397.7|401.83|397.73|401.64|397.54|20
1638408570000|2021-12-02 01:29:30|401.79|397.69|401.73|397.63|401.79|397.69|401.7|397.6|16
1638408580000|2021-12-02 01:29:40|401.71|397.61|401.65|397.55|401.71|397.61|401.64|397.54|10
1638408590000|2021-12-02 01:29:50|401.66|397.56|401.39|397.29|401.66|397.56|401.38|397.28|16
1638408600000|2021-12-02 01:30:00|401.41|397.31|401.71|397.61|401.71|397.61|401.2|397.1|23
1638408610000|2021-12-02 01:30:10|401.72|397.62|401.83|397.73|401.83|397.73|401.67|397.57|21
1638408620000|2021-12-02 01:30:20|401.85|397.75|402.01|397.91|402.09|397.99|401.77|397.67|25
1638408630000|2021-12-02 01:30:30|402.03|397.93|401.71|397.61|402.03|397.93|401.71|397.61|30
1638408640000|2021-12-02 01:30:40|401.75|397.65|401.61|397.51|401.81|397.71|401.61|397.51|25
1638408650000|2021-12-02 01:30:50|401.66|397.56|401.66|397.56|401.75|397.65|401.64|397.54|15
1638408660000|2021-12-02 01:31:00|401.63|397.53|401.56|397.46|401.63|397.53|401.43|397.33|22
1638408670000|2021-12-02 01:31:10|401.55|397.45|401.81|397.71|401.83|397.73|401.52|397.42|18
1638408680000|2021-12-02 01:31:20|401.82|397.72|401.95|397.85|401.97|397.87|401.81|397.71|14
1638408690000|2021-12-02 01:31:30|401.97|397.87|401.93|397.83|401.97|397.87|401.91|397.81|10
1638408700000|2021-12-02 01:31:40|401.94|397.84|401.76|397.66|402.01|397.91|401.72|397.62|20
1638408710000|2021-12-02 01:31:50|401.75|397.65|401.84|397.74|401.84|397.74|401.61|397.51|29
1638408720000|2021-12-02 01:32:00|401.85|397.75|401.64|397.54|401.91|397.81|401.64|397.54|20
1638408730000|2021-12-02 01:32:10|401.65|397.55|401.51|397.41|401.65|397.55|401.49|397.39|22
1638408740000|2021-12-02 01:32:20|401.52|397.42|401.3|397.2|401.52|397.42|401.3|397.2|14
1638408750000|2021-12-02 01:32:30|401.34|397.24|401.29|397.19|401.35|397.25|401.19|397.09|30
1638408760000|2021-12-02 01:32:40|401.25|397.15|401.23|397.13|401.27|397.17|401.18|397.08|10
1638408770000|2021-12-02 01:32:50|401.25|397.15|401.18|397.08|401.25|397.15|401.17|397.07|15
1638408780000|2021-12-02 01:33:00|401.17|397.07|401.17|397.07|401.19|397.09|401.05|396.95|19
1638408790000|2021-12-02 01:33:10|401.18|397.08|401.03|396.93|401.2|397.1|401.03|396.93|15
1638408800000|2021-12-02 01:33:20|401.04|396.94|400.91|396.81|401.07|396.97|400.84|396.74|21
1638408810000|2021-12-02 01:33:30|400.94|396.84|400.84|396.74|400.94|396.84|400.78|396.68|17
1638408820000|2021-12-02 01:33:40|400.82|396.72|400.82|396.72|400.94|396.84|400.81|396.71|21
1638408830000|2021-12-02 01:33:50|400.81|396.71|400.77|396.67|400.88|396.78|400.77|396.67|7
1638408840000|2021-12-02 01:34:00|400.78|396.68|400.72|396.62|400.79|396.69|400.72|396.62|12
1638408850000|2021-12-02 01:34:10|400.73|396.63|400.78|396.68|400.8|396.7|400.71|396.61|21
1638408860000|2021-12-02 01:34:20|400.75|396.65|400.89|396.79|400.9|396.8|400.75|396.65|12
1638408870000|2021-12-02 01:34:30|400.91|396.81|400.9|396.8|400.94|396.84|400.88|396.78|18
1638408880000|2021-12-02 01:34:40|400.92|396.82|400.72|396.62|400.92|396.82|400.65|396.55|21
1638408890000|2021-12-02 01:34:50|400.69|396.59|400.69|396.59|400.76|396.66|400.61|396.51|17
1638408900000|2021-12-02 01:35:00|400.66|396.56|401.04|396.94|401.04|396.94|400.65|396.55|25
1638408910000|2021-12-02 01:35:10|401.05|396.95|400.95|396.85|401.06|396.96|400.75|396.65|22
1638408920000|2021-12-02 01:35:20|400.97|396.87|400.85|396.75|401.07|396.97|400.81|396.71|25
1638408930000|2021-12-02 01:35:30|400.94|396.84|400.8|396.7|400.98|396.88|400.8|396.7|14
1638408940000|2021-12-02 01:35:40|400.81|396.71|400.76|396.66|400.81|396.71|400.76|396.66|10
1638408950000|2021-12-02 01:35:50|400.75|396.65|400.76|396.66|400.78|396.68|400.71|396.61|10
1638408960000|2021-12-02 01:36:00|400.78|396.68|400.71|396.61|400.81|396.71|400.71|396.61|9
1638408970000|2021-12-02 01:36:10|400.73|396.63|400.84|396.74|400.88|396.78|400.71|396.61|8
1638408980000|2021-12-02 01:36:20|400.86|396.76|400.84|396.74|400.88|396.78|400.82|396.72|10
1638408990000|2021-12-02 01:36:30|400.79|396.69|400.76|396.66|400.86|396.76|400.69|396.59|20
1638409000000|2021-12-02 01:36:40|400.7|396.6|400.65|396.55|400.76|396.66|400.65|396.55|12
1638409010000|2021-12-02 01:36:50|400.73|396.63|400.6|396.5|400.77|396.67|400.6|396.5|15
1638409020000|2021-12-02 01:37:00|400.62|396.52|400.58|396.48|400.66|396.56|400.56|396.46|29
1638409030000|2021-12-02 01:37:10|400.55|396.45|400.45|396.35|400.58|396.48|400.43|396.33|8
1638409040000|2021-12-02 01:37:20|400.44|396.34|400.3|396.2|400.46|396.36|400.28|396.18|20
1638409050000|2021-12-02 01:37:30|400.28|396.18|400.21|396.11|400.32|396.22|400.13|396.03|12
1638409060000|2021-12-02 01:37:40|400.22|396.12|400.21|396.11|400.29|396.19|400.21|396.11|11
1638409070000|2021-12-02 01:37:50|400.2|396.1|400.14|396.04|400.22|396.12|400.14|396.04|9
1638409080000|2021-12-02 01:38:00|400.18|396.08|400.14|396.04|400.19|396.09|400.13|396.03|6
1638409090000|2021-12-02 01:38:10|400.09|395.99|399.97|395.87|400.14|396.04|399.94|395.84|27
1638409100000|2021-12-02 01:38:20|399.98|395.88|400.03|395.93|400.12|396.02|399.9|395.8|23
1638409110000|2021-12-02 01:38:30|400.01|395.91|400.04|395.94|400.07|395.97|400.01|395.91|6
1638409120000|2021-12-02 01:38:40|400.06|395.96|400.07|395.97|400.09|395.99|400.05|395.95|8
1638409130000|2021-12-02 01:38:50|400.06|395.96|400.08|395.98|400.08|395.98|399.96|395.86|17
1638409140000|2021-12-02 01:39:00|400.06|395.96|400.11|396.01|400.16|396.06|400|395.9|16
1638409150000|2021-12-02 01:39:10|400.1|396|400.11|396.01|400.13|396.03|400.09|395.99|13
1638409160000|2021-12-02 01:39:20|400.1|396|400.07|395.97|400.12|396.02|400.03|395.93|15
1638409170000|2021-12-02 01:39:30|400.11|396.01|400.18|396.08|400.21|396.11|400.11|396.01|8
1638409180000|2021-12-02 01:39:40|400.17|396.07|400.27|396.17|400.3|396.2|400.15|396.05|20
1638409190000|2021-12-02 01:39:50|400.29|396.19|400.24|396.14|400.29|396.19|400.24|396.14|10
1638409200000|2021-12-02 01:40:00|400.25|396.15|400.27|396.17|400.32|396.22|400.15|396.05|19
1638409210000|2021-12-02 01:40:10|400.26|396.16|400.45|396.35|400.45|396.35|400.23|396.13|23
1638409220000|2021-12-02 01:40:20|400.44|396.34|400.48|396.38|400.55|396.45|400.44|396.34|9
1638409230000|2021-12-02 01:40:30|400.5|396.4|400.53|396.43|400.54|396.44|400.49|396.39|8
1638409240000|2021-12-02 01:40:40|400.55|396.45|400.57|396.47|400.57|396.47|400.54|396.44|5
1638409250000|2021-12-02 01:40:50|400.56|396.46|400.69|396.59|400.7|396.6|400.56|396.46|10
1638409260000|2021-12-02 01:41:00|400.71|396.61|400.58|396.48|400.71|396.61|400.58|396.48|19
1638409270000|2021-12-02 01:41:10|400.62|396.52|400.31|396.21|400.63|396.53|400.31|396.21|21
1638409280000|2021-12-02 01:41:20|400.33|396.23|400.45|396.35|400.59|396.49|400.31|396.21|15
1638409290000|2021-12-02 01:41:30|400.46|396.36|400.42|396.32|400.53|396.43|400.42|396.32|9
1638409300000|2021-12-02 01:41:40|400.44|396.34|400.49|396.39|400.49|396.39|400.44|396.34|3
1638409310000|2021-12-02 01:41:50|400.46|396.36|400.41|396.31|400.46|396.36|400.35|396.25|11
1638409320000|2021-12-02 01:42:00|400.42|396.32|400.31|396.21|400.44|396.34|400.26|396.16|14
1638409330000|2021-12-02 01:42:10|400.26|396.16|400.39|396.29|400.57|396.47|400.26|396.16|20
1638409340000|2021-12-02 01:42:20|400.44|396.34|400.53|396.43|400.53|396.43|400.43|396.33|15
1638409350000|2021-12-02 01:42:30|400.4|396.3|400.51|396.41|400.53|396.43|400.37|396.27|14
1638409360000|2021-12-02 01:42:40|400.52|396.42|400.41|396.31|400.52|396.42|400.31|396.21|20
1638409370000|2021-12-02 01:42:50|400.48|396.38|400.4|396.3|400.48|396.38|400.4|396.3|7
1638409380000|2021-12-02 01:43:00|400.48|396.38|400.58|396.48|400.71|396.61|400.48|396.38|30
1638409390000|2021-12-02 01:43:10|400.56|396.46|400.7|396.6|400.72|396.62|400.54|396.44|18
1638409400000|2021-12-02 01:43:20|400.71|396.61|400.7|396.6|400.78|396.68|400.55|396.45|17
1638409410000|2021-12-02 01:43:30|400.68|396.58|400.63|396.53|400.75|396.65|400.53|396.43|23
1638409420000|2021-12-02 01:43:40|400.53|396.43|400.63|396.53|400.63|396.53|400.53|396.43|4
1638409430000|2021-12-02 01:43:50|400.62|396.52|400.65|396.55|400.8|396.7|400.55|396.45|23
1638409440000|2021-12-02 01:44:00|400.67|396.57|400.97|396.87|401.01|396.91|400.66|396.56|15
1638409450000|2021-12-02 01:44:10|400.98|396.88|401.03|396.93|401.08|396.98|400.89|396.79|14
1638409460000|2021-12-02 01:44:20|401.01|396.91|400.81|396.71|401.07|396.97|400.79|396.69|15
1638409470000|2021-12-02 01:44:30|400.83|396.73|400.81|396.71|400.88|396.78|400.71|396.61|23
1638409480000|2021-12-02 01:44:40|400.78|396.68|400.72|396.62|400.8|396.7|400.65|396.55|17
1638409490000|2021-12-02 01:44:50|400.58|396.48|400.64|396.54|400.65|396.55|400.55|396.45|11
1638409500000|2021-12-02 01:45:00|400.62|396.52|400.37|396.27|400.63|396.53|400.37|396.27|13
1638409510000|2021-12-02 01:45:10|400.36|396.26|400.05|395.95|400.36|396.26|400.04|395.94|20
1638409520000|2021-12-02 01:45:20|400.08|395.98|399.96|395.86|400.1|396|399.95|395.85|24
1638409530000|2021-12-02 01:45:30|399.95|395.85|400.05|395.95|400.05|395.95|399.88|395.78|8
1638409540000|2021-12-02 01:45:40|400.06|395.96|400.12|396.02|400.24|396.14|400.03|395.93|17
1638409550000|2021-12-02 01:45:50|400.09|395.99|400.06|395.96|400.12|396.02|400.03|395.93|9
1638409560000|2021-12-02 01:46:00|400.05|395.95|400|395.9|400.26|396.16|400|395.9|12
1638409570000|2021-12-02 01:46:10|400.07|395.97|400.22|396.12|400.22|396.12|400|395.9|11
1638409580000|2021-12-02 01:46:20|400.2|396.1|400.13|396.03|400.29|396.19|400.1|396|10
1638409590000|2021-12-02 01:46:30|400.12|396.02|400.13|396.03|400.18|396.08|400.11|396.01|18
1638409600000|2021-12-02 01:46:40|400.12|396.02|400.3|396.2|400.3|396.2|400.09|395.99|13
1638409610000|2021-12-02 01:46:50|400.29|396.19|400.17|396.07|400.35|396.25|400.15|396.05|15
1638409620000|2021-12-02 01:47:00|400.15|396.05|400.06|395.96|400.22|396.12|400.02|395.92|14
1638409630000|2021-12-02 01:47:10|400.1|396|400.09|395.99|400.16|396.06|400.06|395.96|13
1638409640000|2021-12-02 01:47:20|400.13|396.03|400.19|396.09|400.19|396.09|400.08|395.98|12
1638409650000|2021-12-02 01:47:30|400.2|396.1|400.21|396.11|400.27|396.17|400.13|396.03|10
1638409660000|2021-12-02 01:47:40|400.22|396.12|400.2|396.1|400.23|396.13|400.2|396.1|4
1638409670000|2021-12-02 01:47:50|400.19|396.09|400.24|396.14|400.38|396.28|400.18|396.08|19
1638409680000|2021-12-02 01:48:00|400.26|396.16|400.16|396.06|400.26|396.16|400.04|395.94|19
1638409690000|2021-12-02 01:48:10|400.14|396.04|400.14|396.04|400.15|396.05|400.13|396.03|7
1638409700000|2021-12-02 01:48:20|400.15|396.05|400.16|396.06|400.16|396.06|400.13|396.03|12
1638409710000|2021-12-02 01:48:30|400.17|396.07|400.23|396.13|400.4|396.3|400.15|396.05|15
1638409720000|2021-12-02 01:48:40|400.2|396.1|400.31|396.21|400.32|396.22|400.2|396.1|5
1638409730000|2021-12-02 01:48:50|400.3|396.2|400.21|396.11|400.34|396.24|400.14|396.04|18
1638409740000|2021-12-02 01:49:00|400.25|396.15|400.15|396.05|400.25|396.15|400|395.9|19
1638409750000|2021-12-02 01:49:10|400.12|396.02|400.2|396.1|400.2|396.1|400.12|396.02|7
1638409760000|2021-12-02 01:49:20|400.21|396.11|400.22|396.12|400.22|396.12|400.2|396.1|7
1638409770000|2021-12-02 01:49:30|400.23|396.13|400.1|396|400.23|396.13|400.09|395.99|18
1638409780000|2021-12-02 01:49:40|400.13|396.03|400.05|395.95|400.16|396.06|400.05|395.95|17
1638409790000|2021-12-02 01:49:50|400.06|395.96|400.07|395.97|400.07|395.97|400.06|395.96|2
1638409800000|2021-12-02 01:50:00|400.05|395.95|400.06|395.96|400.06|395.96|400.04|395.94|3
1638409810000|2021-12-02 01:50:10|400.04|395.94|400.2|396.1|400.2|396.1|400.03|395.93|13
1638409820000|2021-12-02 01:50:20|400.17|396.07|400.13|396.03|400.22|396.12|400.06|395.96|24
1638409830000|2021-12-02 01:50:30|400.11|396.01|400.23|396.13|400.23|396.13|400.11|396.01|7
1638409840000|2021-12-02 01:50:40|400.21|396.11|400.25|396.15|400.29|396.19|400.2|396.1|8
1638409850000|2021-12-02 01:50:50|400.24|396.14|400.4|396.3|400.4|396.3|400.24|396.14|15
1638409860000|2021-12-02 01:51:00|400.37|396.27|400.37|396.27|400.42|396.32|400.34|396.24|15
1638409870000|2021-12-02 01:51:10|400.38|396.28|400.31|396.21|400.38|396.28|400.31|396.21|9
1638409880000|2021-12-02 01:51:20|400.32|396.22|400.28|396.18|400.32|396.22|400.26|396.16|11
1638409890000|2021-12-02 01:51:30|400.27|396.17|400.3|396.2|400.33|396.23|400.26|396.16|18
1638409900000|2021-12-02 01:51:40|400.31|396.21|400.32|396.22|400.32|396.22|400.3|396.2|10
1638409910000|2021-12-02 01:51:50|400.35|396.25|400.35|396.25|400.44|396.34|400.34|396.24|6
1638409920000|2021-12-02 01:52:00|400.4|396.3|400.39|396.29|400.41|396.31|400.31|396.21|13
1638409930000|2021-12-02 01:52:10|400.38|396.28|400.35|396.25|400.41|396.31|400.35|396.25|9
1638409940000|2021-12-02 01:52:20|400.37|396.27|400.38|396.28|400.41|396.31|400.35|396.25|6
1638409950000|2021-12-02 01:52:30|400.39|396.29|400.44|396.34|400.45|396.35|400.39|396.29|8
1638409960000|2021-12-02 01:52:40|400.45|396.35|400.3|396.2|400.45|396.35|400.3|396.2|10
1638409970000|2021-12-02 01:52:50|400.27|396.17|400.23|396.13|400.3|396.2|400.21|396.11|15
1638409980000|2021-12-02 01:53:00|400.21|396.11|400.13|396.03|400.27|396.17|400.1|396|15
1638409990000|2021-12-02 01:53:10|400.12|396.02|400.02|395.92|400.12|396.02|400|395.9|20
1638410000000|2021-12-02 01:53:20|400.01|395.91|400.05|395.95|400.05|395.95|400.01|395.91|8
1638410010000|2021-12-02 01:53:30|400.03|395.93|400.02|395.92|400.05|395.95|400.01|395.91|15
1638410020000|2021-12-02 01:53:40|400.01|395.91|400.12|396.02|400.16|396.06|400.01|395.91|18
1638410030000|2021-12-02 01:53:50|400.11|396.01|400.33|396.23|400.33|396.23|400.07|395.97|18
1638410040000|2021-12-02 01:54:00|400.32|396.22|400.24|396.14|400.32|396.22|400.23|396.13|10
1638410050000|2021-12-02 01:54:10|400.26|396.16|400.28|396.18|400.28|396.18|400.26|396.16|3
1638410060000|2021-12-02 01:54:20|400.29|396.19|400.09|395.99|400.29|396.19|400.06|395.96|9
1638410070000|2021-12-02 01:54:30|400.11|396.01|400.08|395.98|400.18|396.08|400.08|395.98|14
1638410080000|2021-12-02 01:54:40|400.07|395.97|400.23|396.13|400.3|396.2|400.07|395.97|20
1638410090000|2021-12-02 01:54:50|400.21|396.11|400.21|396.11|400.28|396.18|400.05|395.95|19
1638410100000|2021-12-02 01:55:00|400.17|396.07|400.19|396.09|400.23|396.13|400.15|396.05|13
1638410110000|2021-12-02 01:55:10|400.12|396.02|400.15|396.05|400.19|396.09|400.12|396.02|17
1638410120000|2021-12-02 01:55:20|400.14|396.04|400.13|396.03|400.26|396.16|400.07|395.97|17
1638410130000|2021-12-02 01:55:30|400.14|396.04|400.2|396.1|400.21|396.11|400.13|396.03|7
1638410140000|2021-12-02 01:55:40|400.21|396.11|400.24|396.14|400.25|396.15|400.18|396.08|14
1638410150000|2021-12-02 01:55:50|400.23|396.13|400.35|396.25|400.35|396.25|400.21|396.11|14
1638410160000|2021-12-02 01:56:00|400.39|396.29|400.51|396.41|400.52|396.42|400.38|396.28|15
1638410170000|2021-12-02 01:56:10|400.49|396.39|400.61|396.51|400.7|396.6|400.49|396.39|11
1638410180000|2021-12-02 01:56:20|400.6|396.5|400.69|396.59|400.7|396.6|400.59|396.49|9
1638410190000|2021-12-02 01:56:30|400.71|396.61|400.75|396.65|400.75|396.65|400.69|396.59|13
1638410200000|2021-12-02 01:56:40|400.77|396.67|400.73|396.63|400.77|396.67|400.72|396.62|12
1638410210000|2021-12-02 01:56:50|400.81|396.71|400.81|396.71|400.85|396.75|400.77|396.67|14
1638410220000|2021-12-02 01:57:00|400.82|396.72|400.48|396.38|400.84|396.74|400.46|396.36|21
1638410230000|2021-12-02 01:57:10|400.4|396.3|400.66|396.56|400.7|396.6|400.4|396.3|15
1638410240000|2021-12-02 01:57:20|400.64|396.54|400.62|396.52|400.68|396.58|400.54|396.44|25
1638410250000|2021-12-02 01:57:30|400.63|396.53|400.62|396.52|400.63|396.53|400.61|396.51|5
1638410260000|2021-12-02 01:57:40|400.61|396.51|400.71|396.61|400.71|396.61|400.58|396.48|14
1638410270000|2021-12-02 01:57:50|400.7|396.6|400.78|396.68|400.87|396.77|400.7|396.6|15
1638410280000|2021-12-02 01:58:00|400.75|396.65|400.71|396.61|400.75|396.65|400.7|396.6|7
1638410290000|2021-12-02 01:58:10|400.72|396.62|400.83|396.73|400.91|396.81|400.7|396.6|12
1638410300000|2021-12-02 01:58:20|400.79|396.69|400.9|396.8|400.9|396.8|400.79|396.69|9
1638410310000|2021-12-02 01:58:30|400.89|396.79|400.98|396.88|400.99|396.89|400.83|396.73|17
1638410320000|2021-12-02 01:58:40|400.99|396.89|400.94|396.84|401.05|396.95|400.94|396.84|22
1638410330000|2021-12-02 01:58:50|400.95|396.85|401.01|396.91|401.1|397|400.95|396.85|17
1638410340000|2021-12-02 01:59:00|401.05|396.95|400.98|396.88|401.11|397.01|400.95|396.85|17
1638410350000|2021-12-02 01:59:10|400.97|396.87|400.89|396.79|401|396.9|400.8|396.7|14
1638410360000|2021-12-02 01:59:20|400.82|396.72|400.91|396.81|400.91|396.81|400.8|396.7|15
1638410370000|2021-12-02 01:59:30|400.84|396.74|400.71|396.61|400.84|396.74|400.69|396.59|10
1638410380000|2021-12-02 01:59:40|400.7|396.6|400.69|396.59|400.7|396.6|400.68|396.58|3
1638410390000|2021-12-02 01:59:50|400.7|396.6|400.73|396.63|400.78|396.68|400.7|396.6|7
1638410400000|2021-12-02 02:00:00|400.74|396.64|400.6|396.5|400.79|396.69|400.59|396.49|23
1638410410000|2021-12-02 02:00:10|400.59|396.49|400.39|396.29|400.59|396.49|400.32|396.22|19
1638410420000|2021-12-02 02:00:20|400.35|396.25|400.51|396.41|400.53|396.43|400.34|396.24|13
1638410430000|2021-12-02 02:00:30|400.55|396.45|400.91|396.81|400.91|396.81|400.51|396.41|24
1638410440000|2021-12-02 02:00:40|400.93|396.83|400.86|396.76|400.93|396.83|400.82|396.72|15
1638410450000|2021-12-02 02:00:50|400.88|396.78|400.79|396.69|400.91|396.81|400.79|396.69|15
1638410460000|2021-12-02 02:01:00|400.87|396.77|400.88|396.78|400.93|396.83|400.79|396.69|18
1638410470000|2021-12-02 02:01:10|400.87|396.77|400.8|396.7|400.95|396.85|400.74|396.64|14
1638410480000|2021-12-02 02:01:20|400.91|396.81|400.86|396.76|400.92|396.82|400.85|396.75|14
1638410490000|2021-12-02 02:01:30|400.89|396.79|400.76|396.66|400.89|396.79|400.71|396.61|20
1638410500000|2021-12-02 02:01:40|400.78|396.68|400.8|396.7|400.87|396.77|400.78|396.68|12
1638410510000|2021-12-02 02:01:50|400.81|396.71|400.87|396.77|400.95|396.85|400.81|396.71|23
1638410520000|2021-12-02 02:02:00|400.88|396.78|400.82|396.72|400.88|396.78|400.78|396.68|13
1638410530000|2021-12-02 02:02:10|400.83|396.73|400.69|396.59|400.84|396.74|400.68|396.58|19
1638410540000|2021-12-02 02:02:20|400.68|396.58|400.62|396.52|400.69|396.59|400.6|396.5|11
1638410550000|2021-12-02 02:02:30|400.61|396.51|400.49|396.39|400.61|396.51|400.49|396.39|14
1638410560000|2021-12-02 02:02:40|400.48|396.38|400.48|396.38|400.49|396.39|400.42|396.32|13
1638410570000|2021-12-02 02:02:50|400.49|396.39|400.45|396.35|400.55|396.45|400.41|396.31|18
1638410580000|2021-12-02 02:03:00|400.46|396.36|400.53|396.43|400.57|396.47|400.4|396.3|16
1638410590000|2021-12-02 02:03:10|400.58|396.48|400.57|396.47|400.59|396.49|400.52|396.42|15
1638410600000|2021-12-02 02:03:20|400.54|396.44|400.5|396.4|400.58|396.48|400.41|396.31|16
1638410610000|2021-12-02 02:03:30|400.48|396.38|400.41|396.31|400.55|396.45|400.41|396.31|16
1638410620000|2021-12-02 02:03:40|400.4|396.3|400.26|396.16|400.4|396.3|400.21|396.11|18
1638410630000|2021-12-02 02:03:50|400.29|396.19|400.27|396.17|400.29|396.19|400.27|396.17|6
1638410640000|2021-12-02 02:04:00|400.29|396.19|400.12|396.02|400.29|396.19|400.1|396|23
1638410650000|2021-12-02 02:04:10|400.13|396.03|400.19|396.09|400.25|396.15|400.04|395.94|27
1638410660000|2021-12-02 02:04:20|400.2|396.1|400.19|396.09|400.21|396.11|400.19|396.09|7
1638410670000|2021-12-02 02:04:30|400.16|396.06|400.22|396.12|400.29|396.19|400.13|396.03|24
1638410680000|2021-12-02 02:04:40|400.24|396.14|400.23|396.13|400.37|396.27|400.18|396.08|20
1638410690000|2021-12-02 02:04:50|400.18|396.08|400.24|396.14|400.29|396.19|400.18|396.08|15
1638410700000|2021-12-02 02:05:00|400.32|396.22|400.15|396.05|400.34|396.24|400.15|396.05|10
1638410710000|2021-12-02 02:05:10|400.26|396.16|400.1|396|400.26|396.16|400.08|395.98|15
1638410720000|2021-12-02 02:05:20|400.08|395.98|399.9|395.8|400.08|395.98|399.9|395.8|11
1638410730000|2021-12-02 02:05:30|399.91|395.81|399.89|395.79|399.91|395.81|399.89|395.79|5
1638410740000|2021-12-02 02:05:40|399.9|395.8|399.89|395.79|399.91|395.81|399.89|395.79|6
1638410750000|2021-12-02 02:05:50|399.88|395.78|399.78|395.68|399.89|395.79|399.78|395.68|8
1638410760000|2021-12-02 02:06:00|399.82|395.72|399.72|395.62|399.83|395.73|399.71|395.61|16
1638410770000|2021-12-02 02:06:10|399.73|395.63|399.88|395.78|399.88|395.78|399.72|395.62|18
1638410780000|2021-12-02 02:06:20|399.87|395.77|399.78|395.68|399.87|395.77|399.78|395.68|12
1638410790000|2021-12-02 02:06:30|399.79|395.69|399.65|395.55|399.79|395.69|399.61|395.51|21
1638410800000|2021-12-02 02:06:40|399.63|395.53|399.64|395.54|399.65|395.55|399.63|395.53|4
1638410810000|2021-12-02 02:06:50|399.65|395.55|399.42|395.32|399.7|395.6|399.42|395.32|22
1638410820000|2021-12-02 02:07:00|399.43|395.33|399.2|395.1|399.43|395.33|399.2|395.1|25
1638410830000|2021-12-02 02:07:10|399.26|395.16|399.38|395.28|399.38|395.28|399.24|395.14|14
1638410840000|2021-12-02 02:07:20|399.37|395.27|399.21|395.11|399.37|395.27|399.2|395.1|13
1638410850000|2021-12-02 02:07:30|399.24|395.14|399.3|395.2|399.31|395.21|399.15|395.05|24
1638410860000|2021-12-02 02:07:40|399.25|395.15|399.33|395.23|399.37|395.27|399.24|395.14|12
1638410870000|2021-12-02 02:07:50|399.32|395.22|399.52|395.42|399.55|395.45|399.32|395.22|14
1638410880000|2021-12-02 02:08:00|399.46|395.36|399.35|395.25|399.5|395.4|399.18|395.08|21
1638410890000|2021-12-02 02:08:10|399.39|395.29|399.35|395.25|399.5|395.4|399.31|395.21|22
1638410900000|2021-12-02 02:08:20|399.38|395.28|399.59|395.49|399.59|395.49|399.38|395.28|18
1638410910000|2021-12-02 02:08:30|399.57|395.47|399.39|395.29|399.58|395.48|399.39|395.29|17
1638410920000|2021-12-02 02:08:40|399.38|395.28|399.24|395.14|399.39|395.29|399.24|395.14|13
1638410930000|2021-12-02 02:08:50|399.26|395.16|399.33|395.23|399.35|395.25|399.24|395.14|17
1638410940000|2021-12-02 02:09:00|399.34|395.24|399.14|395.04|399.34|395.24|399.03|394.93|25
1638410950000|2021-12-02 02:09:10|399.16|395.06|398.71|394.61|399.16|395.06|398.71|394.61|20
1638410960000|2021-12-02 02:09:20|398.72|394.62|398.73|394.63|398.83|394.73|398.7|394.6|21
1638410970000|2021-12-02 02:09:30|398.75|394.65|398.72|394.62|398.79|394.69|398.69|394.59|23
1638410980000|2021-12-02 02:09:40|398.7|394.6|398.59|394.49|398.71|394.61|398.52|394.42|17
1638410990000|2021-12-02 02:09:50|398.58|394.48|398.68|394.58|398.8|394.7|398.4|394.3|30
1638411000000|2021-12-02 02:10:00|398.69|394.59|398.45|394.35|398.69|394.59|398.45|394.35|15
1638411010000|2021-12-02 02:10:10|398.46|394.36|398.26|394.16|398.53|394.43|398.25|394.15|21
1638411020000|2021-12-02 02:10:20|398.25|394.15|398.29|394.19|398.37|394.27|398.24|394.14|20
1638411030000|2021-12-02 02:10:30|398.28|394.18|398.24|394.14|398.34|394.24|398.14|394.04|16
1638411040000|2021-12-02 02:10:40|398.34|394.24|398.5|394.4|398.51|394.41|398.29|394.19|23
1638411050000|2021-12-02 02:10:50|398.51|394.41|398.14|394.04|398.52|394.42|398.14|394.04|17
1638411060000|2021-12-02 02:11:00|398.16|394.06|398.11|394.01|398.32|394.22|398.11|394.01|9
1638411070000|2021-12-02 02:11:10|398.18|394.08|398.27|394.17|398.44|394.34|398.16|394.06|16
1638411080000|2021-12-02 02:11:20|398.28|394.18|398.22|394.12|398.4|394.3|398.22|394.12|20
1638411090000|2021-12-02 02:11:30|398.24|394.14|398.18|394.08|398.27|394.17|398.18|394.08|16
1638411100000|2021-12-02 02:11:40|398.17|394.07|398.33|394.23|398.33|394.23|398.17|394.07|6
1638411110000|2021-12-02 02:11:50|398.28|394.18|398.28|394.18|398.32|394.22|398.21|394.11|12
1638411120000|2021-12-02 02:12:00|398.32|394.22|398.35|394.25|398.37|394.27|398.28|394.18|13
1638411130000|2021-12-02 02:12:10|398.34|394.24|398.51|394.41|398.51|394.41|398.34|394.24|15
1638411140000|2021-12-02 02:12:20|398.47|394.37|398.5|394.4|398.52|394.42|398.37|394.27|10
1638411150000|2021-12-02 02:12:30|398.44|394.34|398.57|394.47|398.57|394.47|398.43|394.33|6
1638411160000|2021-12-02 02:12:40|398.54|394.44|398.58|394.48|398.6|394.5|398.53|394.43|9
1638411170000|2021-12-02 02:12:50|398.61|394.51|398.74|394.64|398.74|394.64|398.58|394.48|11
1638411180000|2021-12-02 02:13:00|398.75|394.65|398.73|394.63|398.81|394.71|398.72|394.62|8
1638411190000|2021-12-02 02:13:10|398.72|394.62|398.71|394.61|398.73|394.63|398.71|394.61|4
1638411200000|2021-12-02 02:13:20|398.72|394.62|398.72|394.62|398.72|394.62|398.72|394.62|1
1638411210000|2021-12-02 02:13:30|398.69|394.59|398.53|394.43|398.69|394.59|398.53|394.43|25
1638411220000|2021-12-02 02:13:40|398.52|394.42|398.41|394.31|398.53|394.43|398.41|394.31|10
1638411230000|2021-12-02 02:13:50|398.48|394.38|398.26|394.16|398.48|394.38|398.23|394.13|13
1638411240000|2021-12-02 02:14:00|398.27|394.17|398.34|394.24|398.45|394.35|398.26|394.16|12
1638411250000|2021-12-02 02:14:10|398.32|394.22|398.38|394.28|398.45|394.35|398.27|394.17|21
1638411260000|2021-12-02 02:14:20|398.36|394.26|398.16|394.06|398.36|394.26|398.16|394.06|8
1638411270000|2021-12-02 02:14:30|398.24|394.14|398.15|394.05|398.36|394.26|398.15|394.05|14
1638411280000|2021-12-02 02:14:40|398.13|394.03|397.66|393.56|398.22|394.12|397.6|393.5|25
1638411290000|2021-12-02 02:14:50|397.67|393.57|397.74|393.64|397.81|393.71|397.62|393.52|17
1638411300000|2021-12-02 02:15:00|397.77|393.67|397.6|393.5|397.82|393.72|397.6|393.5|21
1638411310000|2021-12-02 02:15:10|397.57|393.47|397.58|393.48|397.58|393.48|397.5|393.4|8
1638411320000|2021-12-02 02:15:20|397.6|393.5|397.53|393.43|397.69|393.59|397.53|393.43|18
1638411330000|2021-12-02 02:15:30|397.49|393.39|397.5|393.4|397.51|393.41|397.49|393.39|3
1638411340000|2021-12-02 02:15:40|397.54|393.44|397.3|393.2|397.54|393.44|397.28|393.18|19
1638411350000|2021-12-02 02:15:50|397.32|393.22|397.34|393.24|397.34|393.24|397.22|393.12|10
1638411360000|2021-12-02 02:16:00|397.33|393.23|397.29|393.19|397.33|393.23|397.21|393.11|9
1638411370000|2021-12-02 02:16:10|397.28|393.18|397.58|393.48|397.6|393.5|397.28|393.18|22
1638411380000|2021-12-02 02:16:20|397.57|393.47|397.39|393.29|397.57|393.47|397.25|393.15|25
1638411390000|2021-12-02 02:16:30|397.37|393.27|397.29|393.19|397.4|393.3|397.06|392.96|23
1638411400000|2021-12-02 02:16:40|397.26|393.16|397.15|393.05|397.27|393.17|397.15|393.05|9
1638411410000|2021-12-02 02:16:50|397.24|393.14|397.27|393.17|397.35|393.25|397.21|393.11|22
1638411420000|2021-12-02 02:17:00|397.26|393.16|397.24|393.14|397.29|393.19|397.16|393.06|16
1638411430000|2021-12-02 02:17:10|397.31|393.21|397.34|393.24|397.35|393.25|397.29|393.19|13
1638411440000|2021-12-02 02:17:20|397.35|393.25|397.33|393.23|397.37|393.27|397.33|393.23|17
1638411450000|2021-12-02 02:17:30|397.35|393.25|397.39|393.29|397.41|393.31|397.35|393.25|14
1638411460000|2021-12-02 02:17:40|397.43|393.33|397.47|393.37|397.47|393.37|397.43|393.33|5
1638411470000|2021-12-02 02:17:50|397.46|393.36|397.41|393.31|397.46|393.36|397.41|393.31|4
1638411480000|2021-12-02 02:18:00|397.39|393.29|397.26|393.16|397.46|393.36|397.26|393.16|23
1638411490000|2021-12-02 02:18:10|397.3|393.2|397.26|393.16|397.3|393.2|397.26|393.16|4
1638411500000|2021-12-02 02:18:20|397.24|393.14|397.26|393.16|397.3|393.2|397.22|393.12|13
1638411510000|2021-12-02 02:18:30|397.25|393.15|397.58|393.48|397.58|393.48|397.23|393.13|21
1638411520000|2021-12-02 02:18:40|397.59|393.49|397.73|393.63|397.73|393.63|397.59|393.49|5
1638411530000|2021-12-02 02:18:50|397.71|393.61|397.92|393.82|397.92|393.82|397.71|393.61|7
1638411540000|2021-12-02 02:19:00|397.93|393.83|397.91|393.81|397.93|393.83|397.9|393.8|4
1638411550000|2021-12-02 02:19:10|397.93|393.83|397.93|393.83|397.95|393.85|397.93|393.83|4
1638411560000|2021-12-02 02:19:20|397.94|393.84|397.85|393.75|397.94|393.84|397.77|393.67|6
1638411570000|2021-12-02 02:19:30|397.86|393.76|397.8|393.7|397.86|393.76|397.76|393.66|14
1638411580000|2021-12-02 02:19:40|397.78|393.68|397.74|393.64|397.78|393.68|397.7|393.6|10
1638411590000|2021-12-02 02:19:50|397.72|393.62|397.71|393.61|397.73|393.63|397.71|393.61|9
1638411600000|2021-12-02 02:20:00|397.68|393.58|397.72|393.62|397.72|393.62|397.63|393.53|14
1638411610000|2021-12-02 02:20:10|397.73|393.63|397.68|393.58|397.73|393.63|397.66|393.56|17
1638411620000|2021-12-02 02:20:20|397.66|393.56|397.73|393.63|397.73|393.63|397.66|393.56|6
1638411630000|2021-12-02 02:20:30|397.71|393.61|397.67|393.57|397.73|393.63|397.67|393.57|5
1638411640000|2021-12-02 02:20:40|397.69|393.59|397.78|393.68|397.78|393.68|397.69|393.59|11
1638411650000|2021-12-02 02:20:50|397.79|393.69|397.77|393.67|397.81|393.71|397.69|393.59|12
1638411660000|2021-12-02 02:21:00|397.79|393.69|397.64|393.54|397.79|393.69|397.62|393.52|16
1638411670000|2021-12-02 02:21:10|397.71|393.61|397.79|393.69|397.79|393.69|397.64|393.54|17
1638411680000|2021-12-02 02:21:20|397.75|393.65|397.83|393.73|397.86|393.76|397.75|393.65|7
1638411690000|2021-12-02 02:21:30|397.84|393.74|397.76|393.66|397.88|393.78|397.71|393.61|19
1638411700000|2021-12-02 02:21:40|397.73|393.63|397.8|393.7|397.83|393.73|397.71|393.61|17
1638411710000|2021-12-02 02:21:50|397.68|393.58|397.77|393.67|397.78|393.68|397.66|393.56|12
1638411720000|2021-12-02 02:22:00|397.8|393.7|397.89|393.79|397.92|393.82|397.8|393.7|5
1638411730000|2021-12-02 02:22:10|397.9|393.8|397.94|393.84|397.95|393.85|397.83|393.73|14
1638411740000|2021-12-02 02:22:20|397.97|393.87|397.93|393.83|397.97|393.87|397.79|393.69|14
1638411750000|2021-12-02 02:22:30|397.79|393.69|397.88|393.78|397.89|393.79|397.75|393.65|22
1638411760000|2021-12-02 02:22:40|397.87|393.77|397.79|393.69|397.87|393.77|397.66|393.56|12
1638411770000|2021-12-02 02:22:50|397.78|393.68|397.74|393.64|397.81|393.71|397.6|393.5|17
1638411780000|2021-12-02 02:23:00|397.73|393.63|397.71|393.61|397.76|393.66|397.64|393.54|11
1638411790000|2021-12-02 02:23:10|397.67|393.57|397.71|393.61|397.76|393.66|397.67|393.57|11
1638411800000|2021-12-02 02:23:20|397.7|393.6|397.72|393.62|397.72|393.62|397.7|393.6|2
1638411810000|2021-12-02 02:23:30|397.74|393.64|397.9|393.8|397.9|393.8|397.72|393.62|13
1638411820000|2021-12-02 02:23:40|397.88|393.78|397.97|393.87|397.98|393.88|397.88|393.78|7
1638411830000|2021-12-02 02:23:50|397.98|393.88|397.95|393.85|397.98|393.88|397.95|393.85|10
1638411840000|2021-12-02 02:24:00|397.9|393.8|398|393.9|398|393.9|397.9|393.8|4
1638411850000|2021-12-02 02:24:10|398.02|393.92|398.06|393.96|398.06|393.96|398.02|393.92|5
1638411860000|2021-12-02 02:24:20|398.07|393.97|398.01|393.91|398.08|393.98|398|393.9|11
1638411870000|2021-12-02 02:24:30|397.93|393.83|397.97|393.87|398.01|393.91|397.82|393.72|15
1638411880000|2021-12-02 02:24:40|397.98|393.88|398.05|393.95|398.12|394.02|397.86|393.76|26
1638411890000|2021-12-02 02:24:50|398.11|394.01|397.98|393.88|398.11|394.01|397.94|393.84|13
1638411900000|2021-12-02 02:25:00|397.97|393.87|397.69|393.59|397.97|393.87|397.67|393.57|17
1638411910000|2021-12-02 02:25:10|397.71|393.61|397.49|393.39|397.71|393.61|397.49|393.39|15
1638411920000|2021-12-02 02:25:20|397.52|393.42|397.53|393.43|397.59|393.49|397.52|393.42|10
1638411930000|2021-12-02 02:25:30|397.54|393.44|397.51|393.41|397.61|393.51|397.44|393.34|20
1638411940000|2021-12-02 02:25:40|397.52|393.42|397.53|393.43|397.61|393.51|397.51|393.41|8
1638411950000|2021-12-02 02:25:50|397.58|393.48|397.58|393.48|397.65|393.55|397.53|393.43|13
1638411960000|2021-12-02 02:26:00|397.6|393.5|397.64|393.54|397.71|393.61|397.5|393.4|15
1638411970000|2021-12-02 02:26:10|397.65|393.55|397.87|393.77|397.9|393.8|397.58|393.48|21
1638411980000|2021-12-02 02:26:20|397.9|393.8|397.88|393.78|397.92|393.82|397.81|393.71|10
1638411990000|2021-12-02 02:26:30|397.89|393.79|397.79|393.69|397.92|393.82|397.79|393.69|4
1638412000000|2021-12-02 02:26:40|397.81|393.71|397.86|393.76|397.86|393.76|397.81|393.71|5
1638412010000|2021-12-02 02:26:50|397.87|393.77|397.9|393.8|397.9|393.8|397.87|393.77|5
1638412020000|2021-12-02 02:27:00|397.88|393.78|397.82|393.72|397.96|393.86|397.79|393.69|14
1638412030000|2021-12-02 02:27:10|397.81|393.71|397.82|393.72|397.82|393.72|397.81|393.71|8
1638412040000|2021-12-02 02:27:20|397.76|393.66|397.91|393.81|397.92|393.82|397.76|393.66|11
1638412050000|2021-12-02 02:27:30|397.79|393.69|397.84|393.74|397.86|393.76|397.79|393.69|9
1638412060000|2021-12-02 02:27:40|397.85|393.75|397.82|393.72|397.86|393.76|397.82|393.72|7
1638412070000|2021-12-02 02:27:50|397.79|393.69|397.62|393.52|397.86|393.76|397.62|393.52|16
1638412080000|2021-12-02 02:28:00|397.61|393.51|397.54|393.44|397.65|393.55|397.53|393.43|14
1638412090000|2021-12-02 02:28:10|397.56|393.46|397.59|393.49|397.71|393.61|397.54|393.44|14
1638412100000|2021-12-02 02:28:20|397.58|393.48|397.58|393.48|397.59|393.49|397.58|393.48|3
1638412110000|2021-12-02 02:28:30|397.61|393.51|397.43|393.33|397.61|393.51|397.4|393.3|23
1638412120000|2021-12-02 02:28:40|397.45|393.35|397.5|393.4|397.54|393.44|397.37|393.27|17
1638412130000|2021-12-02 02:28:50|397.51|393.41|397.42|393.32|397.51|393.41|397.33|393.23|15
1638412140000|2021-12-02 02:29:00|397.41|393.31|397.47|393.37|397.56|393.46|397.36|393.26|28
1638412150000|2021-12-02 02:29:10|397.49|393.39|397.6|393.5|397.67|393.57|397.44|393.34|28
1638412160000|2021-12-02 02:29:20|397.59|393.49|397.61|393.51|397.66|393.56|397.51|393.41|21
1638412170000|2021-12-02 02:29:30|397.6|393.5|397.46|393.36|397.6|393.5|397.45|393.35|14
1638412180000|2021-12-02 02:29:40|397.47|393.37|397.58|393.48|397.58|393.48|397.28|393.18|18
1638412190000|2021-12-02 02:29:50|397.45|393.35|397.43|393.33|397.58|393.48|397.42|393.32|9
1638412200000|2021-12-02 02:30:00|397.44|393.34|397.46|393.36|397.46|393.36|397.44|393.34|6
1638412210000|2021-12-02 02:30:10|397.43|393.33|397.65|393.55|397.65|393.55|397.43|393.33|13
1638412220000|2021-12-02 02:30:20|397.66|393.56|397.88|393.78|397.88|393.78|397.65|393.55|15
1638412230000|2021-12-02 02:30:30|397.87|393.77|397.87|393.77|397.87|393.77|397.86|393.76|3
1638412240000|2021-12-02 02:30:40|397.88|393.78|397.92|393.82|397.92|393.82|397.7|393.6|9
1638412250000|2021-12-02 02:30:50|397.7|393.6|397.85|393.75|397.94|393.84|397.7|393.6|17
1638412260000|2021-12-02 02:31:00|397.79|393.69|397.59|393.49|397.79|393.69|397.54|393.44|15
1638412270000|2021-12-02 02:31:10|397.68|393.58|397.51|393.41|397.68|393.58|397.5|393.4|5
1638412280000|2021-12-02 02:31:20|397.5|393.4|397.51|393.41|397.56|393.46|397.49|393.39|4
1638412290000|2021-12-02 02:31:30|397.56|393.46|397.54|393.44|397.6|393.5|397.54|393.44|12
1638412300000|2021-12-02 02:31:40|397.52|393.42|397.54|393.44|397.54|393.44|397.49|393.39|9
1638412310000|2021-12-02 02:31:50|397.56|393.46|397.63|393.53|397.63|393.53|397.5|393.4|11
1638412320000|2021-12-02 02:32:00|397.61|393.51|397.52|393.42|397.63|393.53|397.52|393.42|12
1638412330000|2021-12-02 02:32:10|397.5|393.4|397.48|393.38|397.56|393.46|397.48|393.38|6
1638412340000|2021-12-02 02:32:20|397.47|393.37|397.45|393.35|397.51|393.41|397.41|393.31|13
1638412350000|2021-12-02 02:32:30|397.42|393.32|397.44|393.34|397.45|393.35|397.35|393.25|10
1638412360000|2021-12-02 02:32:40|397.46|393.36|397.5|393.4|397.64|393.54|397.45|393.35|17
1638412370000|2021-12-02 02:32:50|397.49|393.39|397.56|393.46|397.6|393.5|397.49|393.39|11
1638412380000|2021-12-02 02:33:00|397.53|393.43|397.64|393.54|397.68|393.58|397.53|393.43|11
1638412390000|2021-12-02 02:33:10|397.62|393.52|397.7|393.6|397.84|393.74|397.59|393.49|16
1638412400000|2021-12-02 02:33:20|397.72|393.62|397.83|393.73|397.87|393.77|397.72|393.62|16
1638412410000|2021-12-02 02:33:30|397.88|393.78|397.81|393.71|397.96|393.86|397.73|393.63|19
1638412420000|2021-12-02 02:33:40|397.82|393.72|397.9|393.8|397.98|393.88|397.82|393.72|12
1638412430000|2021-12-02 02:33:50|397.88|393.78|397.88|393.78|397.92|393.82|397.83|393.73|13
1638412440000|2021-12-02 02:34:00|397.87|393.77|397.96|393.86|397.97|393.87|397.85|393.75|10
1638412450000|2021-12-02 02:34:10|397.97|393.87|398.04|393.94|398.08|393.98|397.96|393.86|8
1638412460000|2021-12-02 02:34:20|398.08|393.98|398.23|394.13|398.28|394.18|398.08|393.98|11
1638412470000|2021-12-02 02:34:30|398.24|394.14|398.28|394.18|398.29|394.19|398.24|394.14|7
1638412480000|2021-12-02 02:34:40|398.29|394.19|398.15|394.05|398.29|394.19|398.09|393.99|14
1638412490000|2021-12-02 02:34:50|398.18|394.08|398.22|394.12|398.22|394.12|398.18|394.08|7
1638412500000|2021-12-02 02:35:00|398.21|394.11|398.28|394.18|398.29|394.19|398.2|394.1|12
1638412510000|2021-12-02 02:35:10|398.26|394.16|398.33|394.23|398.35|394.25|398.24|394.14|18
1638412520000|2021-12-02 02:35:20|398.22|394.12|398.22|394.12|398.24|394.14|398.18|394.08|13
1638412530000|2021-12-02 02:35:30|398.28|394.18|398.16|394.06|398.3|394.2|398.15|394.05|13
1638412540000|2021-12-02 02:35:40|398.26|394.16|398.25|394.15|398.33|394.23|398.24|394.14|18
1638412550000|2021-12-02 02:35:50|398.26|394.16|398.58|394.48|398.62|394.52|398.24|394.14|17
1638412560000|2021-12-02 02:36:00|398.53|394.43|398.48|394.38|398.62|394.52|398.45|394.35|29
1638412570000|2021-12-02 02:36:10|398.44|394.34|398.34|394.24|398.62|394.52|398.34|394.24|13
1638412580000|2021-12-02 02:36:20|398.35|394.25|398.49|394.39|398.54|394.44|398.35|394.25|14
1638412590000|2021-12-02 02:36:30|398.5|394.4|398.49|394.39|398.68|394.58|398.4|394.3|16
1638412600000|2021-12-02 02:36:40|398.57|394.47|398.44|394.34|398.57|394.47|398.44|394.34|12
1638412610000|2021-12-02 02:36:50|398.45|394.35|398.54|394.44|398.55|394.45|398.45|394.35|3
1638412620000|2021-12-02 02:37:00|398.5|394.4|398.48|394.38|398.58|394.48|398.4|394.3|14
1638412630000|2021-12-02 02:37:10|398.55|394.45|398.56|394.46|398.65|394.55|398.44|394.34|14
1638412640000|2021-12-02 02:37:20|398.8|394.7|398.82|394.72|398.88|394.78|398.68|394.58|12
1638412650000|2021-12-02 02:37:30|398.85|394.75|398.81|394.71|398.85|394.75|398.78|394.68|9
1638412660000|2021-12-02 02:37:40|398.75|394.65|398.65|394.55|398.77|394.67|398.61|394.51|7
1638412670000|2021-12-02 02:37:50|398.64|394.54|398.77|394.67|398.77|394.67|398.64|394.54|10
1638412680000|2021-12-02 02:38:00|398.78|394.68|398.73|394.63|398.81|394.71|398.67|394.57|13
1638412690000|2021-12-02 02:38:10|398.74|394.64|398.69|394.59|398.8|394.7|398.69|394.59|7
1638412700000|2021-12-02 02:38:20|398.67|394.57|398.89|394.79|398.89|394.79|398.66|394.56|5
1638412710000|2021-12-02 02:38:30|398.82|394.72|398.92|394.82|398.92|394.82|398.7|394.6|19
1638412720000|2021-12-02 02:38:40|398.86|394.76|398.89|394.79|398.92|394.82|398.78|394.68|14
1638412730000|2021-12-02 02:38:50|398.88|394.78|398.83|394.73|398.94|394.84|398.65|394.55|22
1638412740000|2021-12-02 02:39:00|398.87|394.77|398.77|394.67|398.88|394.78|398.72|394.62|23
1638412750000|2021-12-02 02:39:10|398.78|394.68|398.83|394.73|398.83|394.73|398.76|394.66|11
1638412760000|2021-12-02 02:39:20|398.79|394.69|398.8|394.7|398.86|394.76|398.79|394.69|9
1638412770000|2021-12-02 02:39:30|398.81|394.71|398.68|394.58|398.81|394.71|398.67|394.57|15
1638412780000|2021-12-02 02:39:40|398.67|394.57|398.63|394.53|398.67|394.57|398.63|394.53|6
1638412790000|2021-12-02 02:39:50|398.61|394.51|398.51|394.41|398.62|394.52|398.51|394.41|3
1638412800000|2021-12-02 02:40:00|398.5|394.4|398.25|394.15|398.53|394.43|398.25|394.15|23
1638412810000|2021-12-02 02:40:10|398.27|394.17|398.15|394.05|398.27|394.17|398.14|394.04|20
1638412820000|2021-12-02 02:40:20|398.06|393.96|398.2|394.1|398.21|394.11|398.06|393.96|16
1638412830000|2021-12-02 02:40:30|398.12|394.02|398.24|394.14|398.34|394.24|398.11|394.01|13
1638412840000|2021-12-02 02:40:40|398.12|394.02|398.18|394.08|398.35|394.25|398.11|394.01|9
1638412850000|2021-12-02 02:40:50|398.23|394.13|398.19|394.09|398.33|394.23|398.1|394|17
1638412860000|2021-12-02 02:41:00|398.11|394.01|398.11|394.01|398.22|394.12|398.1|394|10
1638412870000|2021-12-02 02:41:10|398.01|393.91|397.86|393.76|398.14|394.04|397.76|393.66|20
1638412880000|2021-12-02 02:41:20|397.77|393.67|397.81|393.71|397.81|393.71|397.71|393.61|9
1638412890000|2021-12-02 02:41:30|397.74|393.64|398.15|394.05|398.15|394.05|397.71|393.61|14
1638412900000|2021-12-02 02:41:40|398.06|393.96|398.04|393.94|398.19|394.09|397.95|393.85|19
1638412910000|2021-12-02 02:41:50|398.02|393.92|398.3|394.2|398.45|394.35|398.02|393.92|26
1638412920000|2021-12-02 02:42:00|398.4|394.3|398.38|394.28|398.52|394.42|398.34|394.24|18
1638412930000|2021-12-02 02:42:10|398.54|394.44|398.53|394.43|398.58|394.48|398.42|394.32|17
1638412940000|2021-12-02 02:42:20|398.54|394.44|398.49|394.39|398.54|394.44|398.35|394.25|13
1638412950000|2021-12-02 02:42:30|398.46|394.36|398.5|394.4|398.5|394.4|398.28|394.18|15
1638412960000|2021-12-02 02:42:40|398.45|394.35|398.49|394.39|398.53|394.43|398.44|394.34|12
1638412970000|2021-12-02 02:42:50|398.48|394.38|398.59|394.49|398.6|394.5|398.47|394.37|15
1638412980000|2021-12-02 02:43:00|398.78|394.68|398.81|394.71|398.86|394.76|398.71|394.61|18
1638412990000|2021-12-02 02:43:10|398.8|394.7|398.84|394.74|398.84|394.74|398.73|394.63|12
1638413000000|2021-12-02 02:43:20|398.73|394.63|398.62|394.52|398.84|394.74|398.6|394.5|23
1638413010000|2021-12-02 02:43:30|398.65|394.55|398.8|394.7|398.82|394.72|398.57|394.47|19
1638413020000|2021-12-02 02:43:40|398.71|394.61|398.7|394.6|398.86|394.76|398.63|394.53|16
1638413030000|2021-12-02 02:43:50|398.71|394.61|398.85|394.75|398.85|394.75|398.7|394.6|9
1638413040000|2021-12-02 02:44:00|398.7|394.6|398.77|394.67|398.85|394.75|398.68|394.58|11
1638413050000|2021-12-02 02:44:10|398.78|394.68|398.99|394.89|398.99|394.89|398.74|394.64|25
1638413060000|2021-12-02 02:44:20|398.98|394.88|399|394.9|399.02|394.92|398.9|394.8|14
1638413070000|2021-12-02 02:44:30|399.01|394.91|399.15|395.05|399.17|395.07|399.01|394.91|16
1638413080000|2021-12-02 02:44:40|399.18|395.08|399.06|394.96|399.18|395.08|399.06|394.96|9
1638413090000|2021-12-02 02:44:50|399.02|394.92|399.02|394.92|399.02|394.92|399.02|394.92|1
1638413100000|2021-12-02 02:45:00|399|394.9|398.87|394.77|399.02|394.92|398.86|394.76|21
1638413110000|2021-12-02 02:45:10|398.86|394.76|399.02|394.92|399.2|395.1|398.85|394.75|17
1638413120000|2021-12-02 02:45:20|399.03|394.93|399.18|395.08|399.18|395.08|398.96|394.86|15
1638413130000|2021-12-02 02:45:30|399.19|395.09|399.19|395.09|399.21|395.11|399.17|395.07|7
1638413140000|2021-12-02 02:45:40|399.2|395.1|399.05|394.95|399.2|395.1|399.05|394.95|14
1638413150000|2021-12-02 02:45:50|399.06|394.96|398.99|394.89|399.07|394.97|398.99|394.89|14
1638413160000|2021-12-02 02:46:00|398.97|394.87|399.16|395.06|399.16|395.06|398.96|394.86|14
1638413170000|2021-12-02 02:46:10|399.14|395.04|399.28|395.18|399.28|395.18|399.07|394.97|15
1638413180000|2021-12-02 02:46:20|399.26|395.16|399.09|394.99|399.26|395.16|399.06|394.96|12
1638413190000|2021-12-02 02:46:30|399.12|395.02|399.22|395.12|399.25|395.15|399.09|394.99|19
1638413200000|2021-12-02 02:46:40|399.23|395.13|399.23|395.13|399.32|395.22|399.15|395.05|17
1638413210000|2021-12-02 02:46:50|399.16|395.06|398.94|394.84|399.16|395.06|398.9|394.8|27
1638413220000|2021-12-02 02:47:00|398.93|394.83|398.81|394.71|398.99|394.89|398.78|394.68|26
1638413230000|2021-12-02 02:47:10|398.8|394.7|398.81|394.71|398.84|394.74|398.65|394.55|21
1638413240000|2021-12-02 02:47:20|398.77|394.67|398.62|394.52|398.77|394.67|398.6|394.5|23
1638413250000|2021-12-02 02:47:30|398.61|394.51|398.59|394.49|398.65|394.55|398.59|394.49|9
1638413260000|2021-12-02 02:47:40|398.57|394.47|398.02|393.92|398.57|394.47|398.02|393.92|25
1638413270000|2021-12-02 02:47:50|398.04|393.94|398.08|393.98|398.09|393.99|398.04|393.94|10
1638413280000|2021-12-02 02:48:00|398.06|393.96|398.16|394.06|398.16|394.06|398.06|393.96|12
1638413290000|2021-12-02 02:48:10|398.2|394.1|398.17|394.07|398.29|394.19|398.17|394.07|19
1638413300000|2021-12-02 02:48:20|398.18|394.08|398.16|394.06|398.24|394.14|398|393.9|22
1638413310000|2021-12-02 02:48:30|398.2|394.1|398.16|394.06|398.21|394.11|398.16|394.06|6
1638413320000|2021-12-02 02:48:40|398.14|394.04|398.01|393.91|398.16|394.06|398.01|393.91|8
1638413330000|2021-12-02 02:48:50|398.03|393.93|398|393.9|398.04|393.94|398|393.9|3
1638413340000|2021-12-02 02:49:00|398.01|393.91|398.1|394|398.1|394|398.01|393.91|3
1638413350000|2021-12-02 02:49:10|398.09|393.99|398.22|394.12|398.33|394.23|398.04|393.94|14
1638413360000|2021-12-02 02:49:20|398.25|394.15|398.24|394.14|398.31|394.21|398.17|394.07|15
1638413370000|2021-12-02 02:49:30|398.16|394.06|398.03|393.93|398.2|394.1|397.95|393.85|15
1638413380000|2021-12-02 02:49:40|398.04|393.94|397.91|393.81|398.11|394.01|397.91|393.81|25
1638413390000|2021-12-02 02:49:50|397.92|393.82|397.87|393.77|397.92|393.82|397.83|393.73|16
1638413400000|2021-12-02 02:50:00|397.89|393.79|397.97|393.87|397.98|393.88|397.84|393.74|19
1638413410000|2021-12-02 02:50:10|397.95|393.85|397.98|393.88|398.04|393.94|397.95|393.85|9
1638413420000|2021-12-02 02:50:20|397.97|393.87|398.09|393.99|398.09|393.99|397.95|393.85|15
1638413430000|2021-12-02 02:50:30|398.11|394.01|398.28|394.18|398.31|394.21|398.08|393.98|17
1638413440000|2021-12-02 02:50:40|398.29|394.19|398.19|394.09|398.3|394.2|398.19|394.09|11
1638413450000|2021-12-02 02:50:50|398.2|394.1|398.16|394.06|398.33|394.23|398.15|394.05|13
1638413460000|2021-12-02 02:51:00|398.13|394.03|398.35|394.25|398.35|394.25|398|393.9|23
1638413470000|2021-12-02 02:51:10|398.25|394.15|398.13|394.03|398.36|394.26|398.11|394.01|14
1638413480000|2021-12-02 02:51:20|398.16|394.06|398.14|394.04|398.17|394.07|398.14|394.04|3
1638413490000|2021-12-02 02:51:30|398.13|394.03|398.27|394.17|398.27|394.17|398.13|394.03|7
1638413500000|2021-12-02 02:51:40|398.28|394.18|398.2|394.1|398.28|394.18|398.13|394.03|7
1638413510000|2021-12-02 02:51:50|398.12|394.02|398.25|394.15|398.25|394.15|398.1|394|9
1638413520000|2021-12-02 02:52:00|398.21|394.11|398.31|394.21|398.31|394.21|398.17|394.07|17
1638413530000|2021-12-02 02:52:10|398.33|394.23|398.25|394.15|398.34|394.24|398.18|394.08|12
1638413540000|2021-12-02 02:52:20|398.24|394.14|398.12|394.02|398.24|394.14|398.12|394.02|4
1638413550000|2021-12-02 02:52:30|398.16|394.06|398.44|394.34|398.44|394.34|398.16|394.06|22
1638413560000|2021-12-02 02:52:40|398.47|394.37|398.47|394.37|398.48|394.38|398.36|394.26|15
1638413570000|2021-12-02 02:52:50|398.46|394.36|398.37|394.27|398.49|394.39|398.36|394.26|9
1638413580000|2021-12-02 02:53:00|398.36|394.26|398.35|394.25|398.47|394.37|398.25|394.15|23
1638413590000|2021-12-02 02:53:10|398.26|394.16|398.25|394.15|398.47|394.37|398.23|394.13|30
1638413600000|2021-12-02 02:53:20|398.24|394.14|398.31|394.21|398.33|394.23|398.17|394.07|16
1638413610000|2021-12-02 02:53:30|398.3|394.2|398.25|394.15|398.31|394.21|398.24|394.14|16
1638413620000|2021-12-02 02:53:40|398.26|394.16|398.11|394.01|398.28|394.18|398.08|393.98|14
1638413630000|2021-12-02 02:53:50|398.1|394|397.99|393.89|398.11|394.01|397.98|393.88|12
1638413640000|2021-12-02 02:54:00|398|393.9|397.93|393.83|398|393.9|397.83|393.73|15
1638413650000|2021-12-02 02:54:10|397.94|393.84|397.99|393.89|397.99|393.89|397.93|393.83|5
1638413660000|2021-12-02 02:54:20|398|393.9|397.77|393.67|398|393.9|397.74|393.64|19
1638413670000|2021-12-02 02:54:30|397.79|393.69|397.66|393.56|397.79|393.69|397.51|393.41|20
1638413680000|2021-12-02 02:54:40|397.65|393.55|397.68|393.58|397.68|393.58|397.55|393.45|13
1638413690000|2021-12-02 02:54:50|397.58|393.48|397.63|393.53|397.8|393.7|397.55|393.45|17
1638413700000|2021-12-02 02:55:00|397.67|393.57|397.62|393.52|397.7|393.6|397.5|393.4|21
1638413710000|2021-12-02 02:55:10|397.79|393.69|397.84|393.74|397.87|393.77|397.75|393.65|24
1638413720000|2021-12-02 02:55:20|397.8|393.7|397.71|393.61|397.8|393.7|397.57|393.47|16
1638413730000|2021-12-02 02:55:30|397.72|393.62|397.69|393.59|397.73|393.63|397.56|393.46|12
1638413740000|2021-12-02 02:55:40|397.72|393.62|397.62|393.52|397.73|393.63|397.62|393.52|8
1638413750000|2021-12-02 02:55:50|397.63|393.53|397.68|393.58|397.71|393.61|397.63|393.53|8
1638413760000|2021-12-02 02:56:00|397.67|393.57|397.62|393.52|397.67|393.57|397.62|393.52|10
1638413770000|2021-12-02 02:56:10|397.63|393.53|397.62|393.52|397.66|393.56|397.52|393.42|15
1638413780000|2021-12-02 02:56:20|397.59|393.49|397.51|393.41|397.61|393.51|397.51|393.41|10
1638413790000|2021-12-02 02:56:30|397.49|393.39|397.56|393.46|397.59|393.49|397.49|393.39|6
1638413800000|2021-12-02 02:56:40|397.55|393.45|397.56|393.46|397.56|393.46|397.51|393.41|16
1638413810000|2021-12-02 02:56:50|397.57|393.47|397.57|393.47|397.57|393.47|397.55|393.45|5
1638413820000|2021-12-02 02:57:00|397.49|393.39|397.59|393.49|397.65|393.55|397.49|393.39|14
1638413830000|2021-12-02 02:57:10|397.54|393.44|397.54|393.44|397.64|393.54|397.54|393.44|10
1638413840000|2021-12-02 02:57:20|397.55|393.45|397.54|393.44|397.57|393.47|397.54|393.44|8
1638413850000|2021-12-02 02:57:30|397.56|393.46|397.54|393.44|397.56|393.46|397.54|393.44|4
1638413860000|2021-12-02 02:57:40|397.55|393.45|397.6|393.5|397.6|393.5|397.55|393.45|4
1638413870000|2021-12-02 02:57:50|397.58|393.48|397.55|393.45|397.6|393.5|397.43|393.33|13
1638413880000|2021-12-02 02:58:00|397.56|393.46|397.48|393.38|397.56|393.46|397.48|393.38|16
1638413890000|2021-12-02 02:58:10|397.54|393.44|397.56|393.46|397.58|393.48|397.5|393.4|16
1638413900000|2021-12-02 02:58:20|397.57|393.47|397.58|393.48|397.62|393.52|397.57|393.47|7
1638413910000|2021-12-02 02:58:30|397.59|393.49|397.67|393.57|397.72|393.62|397.53|393.43|16
1638413920000|2021-12-02 02:58:40|397.68|393.58|397.66|393.56|397.7|393.6|397.54|393.44|17
1638413930000|2021-12-02 02:58:50|397.67|393.57|397.69|393.59|397.78|393.68|397.6|393.5|14
1638413940000|2021-12-02 02:59:00|397.68|393.58|397.87|393.77|397.87|393.77|397.62|393.52|16
1638413950000|2021-12-02 02:59:10|397.96|393.86|397.86|393.76|397.96|393.86|397.74|393.64|27
1638413960000|2021-12-02 02:59:20|397.87|393.77|397.84|393.74|397.87|393.77|397.79|393.69|17
1638413970000|2021-12-02 02:59:30|397.87|393.77|397.85|393.75|397.89|393.79|397.83|393.73|7
1638413980000|2021-12-02 02:59:40|397.88|393.78|397.74|393.64|397.9|393.8|397.74|393.64|14
1638413990000|2021-12-02 02:59:50|397.77|393.67|397.91|393.81|397.92|393.82|397.75|393.65|12
1638414000000|2021-12-02 03:00:00|397.89|393.79|397.82|393.72|398.07|393.97|397.64|393.54|27
1638414010000|2021-12-02 03:00:10|397.76|393.66|397.82|393.72|397.82|393.72|397.69|393.59|16
1638414020000|2021-12-02 03:00:20|397.81|393.71|397.69|393.59|397.84|393.74|397.68|393.58|15
1638414030000|2021-12-02 03:00:30|397.67|393.57|397.53|393.43|397.68|393.58|397.46|393.36|21
1638414040000|2021-12-02 03:00:40|397.55|393.45|397.56|393.46|397.59|393.49|397.46|393.36|16
1638414050000|2021-12-02 03:00:50|397.55|393.45|397.33|393.23|397.56|393.46|397.3|393.2|13
1638414060000|2021-12-02 03:01:00|397.32|393.22|397.23|393.13|397.42|393.32|397.21|393.11|17
1638414070000|2021-12-02 03:01:10|397.21|393.11|397.29|393.19|397.41|393.31|397.2|393.1|19
1638414080000|2021-12-02 03:01:20|397.3|393.2|397.3|393.2|397.36|393.26|397.3|393.2|6
1638414090000|2021-12-02 03:01:30|397.31|393.21|397.33|393.23|397.33|393.23|397.3|393.2|5
1638414100000|2021-12-02 03:01:40|397.34|393.24|397.2|393.1|397.34|393.24|397.15|393.05|10
1638414110000|2021-12-02 03:01:50|397.21|393.11|397.25|393.15|397.31|393.21|397.13|393.03|18
1638414120000|2021-12-02 03:02:00|397.26|393.16|397.43|393.33|397.46|393.36|397.26|393.16|13
1638414130000|2021-12-02 03:02:10|397.41|393.31|397.23|393.13|397.41|393.31|397.15|393.05|18
1638414140000|2021-12-02 03:02:20|397.21|393.11|397.19|393.09|397.25|393.15|397.19|393.09|7
1638414150000|2021-12-02 03:02:30|397.15|393.05|397.08|392.98|397.17|393.07|397.08|392.98|9
1638414160000|2021-12-02 03:02:40|397.09|392.99|397.12|393.02|397.22|393.12|397.09|392.99|11
1638414170000|2021-12-02 03:02:50|397.14|393.04|397.04|392.94|397.2|393.1|397.03|392.93|20
1638414180000|2021-12-02 03:03:00|397.03|392.93|396.55|392.45|397.15|393.05|396.55|392.45|27
1638414190000|2021-12-02 03:03:10|396.58|392.48|396.81|392.71|396.86|392.76|396.57|392.47|20
1638414200000|2021-12-02 03:03:20|396.79|392.69|396.53|392.43|396.79|392.69|396.51|392.41|15
1638414210000|2021-12-02 03:03:30|396.51|392.41|396.44|392.34|396.6|392.5|396.44|392.34|23
1638414220000|2021-12-02 03:03:40|396.43|392.33|396.3|392.2|396.47|392.37|396.3|392.2|23
1638414230000|2021-12-02 03:03:50|396.37|392.27|396.2|392.1|396.37|392.27|396.1|392|19
1638414240000|2021-12-02 03:04:00|396.21|392.11|396.3|392.2|396.34|392.24|396.02|391.92|27
1638414250000|2021-12-02 03:04:10|396.33|392.23|396.25|392.15|396.33|392.23|396.04|391.94|25
1638414260000|2021-12-02 03:04:20|396.19|392.09|396.05|391.95|396.26|392.16|396.04|391.94|21
1638414270000|2021-12-02 03:04:30|396.04|391.94|396.11|392.01|396.16|392.06|396.03|391.93|29
1638414280000|2021-12-02 03:04:40|396.08|391.98|396.01|391.91|396.14|392.04|396.01|391.91|10
1638414290000|2021-12-02 03:04:50|395.98|391.88|396.2|392.1|396.23|392.13|395.92|391.82|21
1638414300000|2021-12-02 03:05:00|396.26|392.16|396.16|392.06|396.37|392.27|396.14|392.04|25
1638414310000|2021-12-02 03:05:10|396.14|392.04|396.16|392.06|396.27|392.17|396.11|392.01|18
1638414320000|2021-12-02 03:05:20|396.18|392.08|396.03|391.93|396.2|392.1|396|391.9|21
1638414330000|2021-12-02 03:05:30|396.01|391.91|396.05|391.95|396.08|391.98|395.91|391.81|17
1638414340000|2021-12-02 03:05:40|396.04|391.94|395.94|391.84|396.11|392.01|395.87|391.77|23
1638414350000|2021-12-02 03:05:50|395.93|391.83|395.91|391.81|395.99|391.89|395.73|391.63|22
1638414360000|2021-12-02 03:06:00|395.86|391.76|395.6|391.5|395.86|391.76|395.53|391.43|23
1638414370000|2021-12-02 03:06:10|395.58|391.48|395.34|391.24|395.66|391.56|395.34|391.24|18
1638414380000|2021-12-02 03:06:20|395.35|391.25|395.3|391.2|395.47|391.37|395.26|391.16|23
1638414390000|2021-12-02 03:06:30|395.21|391.11|394.79|390.69|395.21|391.11|394.79|390.69|26
1638414400000|2021-12-02 03:06:40|394.8|390.7|394.27|390.17|394.83|390.73|394.27|390.17|27
1638414410000|2021-12-02 03:06:50|394.22|390.12|394.27|390.17|394.28|390.18|393.93|389.83|26
1638414420000|2021-12-02 03:07:00|394.35|390.25|394.54|390.44|394.54|390.44|394.27|390.17|33
1638414430000|2021-12-02 03:07:10|394.53|390.43|394.15|390.05|394.54|390.44|394.12|390.02|29
1638414440000|2021-12-02 03:07:20|394.16|390.06|393.7|389.6|394.16|390.06|393.69|389.59|29
1638414450000|2021-12-02 03:07:30|393.73|389.63|393.77|389.67|393.85|389.75|393.69|389.59|30
1638414460000|2021-12-02 03:07:40|393.72|389.62|393.52|389.42|393.75|389.65|393.48|389.38|27
1638414470000|2021-12-02 03:07:50|393.54|389.44|393.67|389.57|393.79|389.69|393.54|389.44|26
1638414480000|2021-12-02 03:08:00|393.7|389.6|393.98|389.88|394.03|389.93|393.66|389.56|31
1638414490000|2021-12-02 03:08:10|393.97|389.87|393.71|389.61|393.99|389.89|393.66|389.56|27
1638414500000|2021-12-02 03:08:20|393.88|389.78|393.86|389.76|393.88|389.78|393.68|389.58|29
1638414510000|2021-12-02 03:08:30|393.79|389.69|393.84|389.74|393.96|389.86|393.76|389.66|32
1638414520000|2021-12-02 03:08:40|393.86|389.76|393.75|389.65|393.93|389.83|393.74|389.64|24
1638414530000|2021-12-02 03:08:50|393.78|389.68|393.51|389.41|393.85|389.75|393.44|389.34|18
1638414540000|2021-12-02 03:09:00|393.55|389.45|392.89|388.79|393.55|389.45|392.87|388.77|27
1638414550000|2021-12-02 03:09:10|392.81|388.71|393.29|389.19|393.36|389.26|392.76|388.66|31
1638414560000|2021-12-02 03:09:20|393.28|389.18|392.89|388.79|393.4|389.3|392.89|388.79|21
1638414570000|2021-12-02 03:09:30|392.9|388.8|392.69|388.59|392.95|388.85|392.62|388.52|24
1638414580000|2021-12-02 03:09:40|392.67|388.57|391.9|387.8|392.69|388.59|391.86|387.76|30
1638414590000|2021-12-02 03:09:50|391.88|387.78|391.98|387.88|392.12|388.02|391.6|387.5|27
1638414600000|2021-12-02 03:10:00|391.95|387.85|391.92|387.82|392.04|387.94|391.6|387.5|26
1638414610000|2021-12-02 03:10:10|391.93|387.83|392.28|388.18|392.43|388.33|391.87|387.77|28
1638414620000|2021-12-02 03:10:20|392.31|388.21|392.22|388.12|392.31|388.21|392.06|387.96|34
1638414630000|2021-12-02 03:10:30|392.2|388.1|392.05|387.95|392.24|388.14|391.96|387.86|30
1638414640000|2021-12-02 03:10:40|392.06|387.96|391.63|387.53|392.06|387.96|391.59|387.49|28
1638414650000|2021-12-02 03:10:50|391.62|387.52|391.26|387.16|391.62|387.52|391.24|387.14|31
1638414660000|2021-12-02 03:11:00|391.24|387.14|391.69|387.59|391.84|387.74|391.24|387.14|32
1638414670000|2021-12-02 03:11:10|391.68|387.58|391.85|387.75|391.85|387.75|391.53|387.43|30
1638414680000|2021-12-02 03:11:20|391.81|387.71|392.28|388.18|392.28|388.18|391.77|387.67|31
1638414690000|2021-12-02 03:11:30|392.27|388.17|392.04|387.94|392.3|388.2|392|387.9|27
1638414700000|2021-12-02 03:11:40|392|387.9|392.18|388.08|392.2|388.1|391.99|387.89|31
1638414710000|2021-12-02 03:11:50|392.17|388.07|392.28|388.18|392.33|388.23|392.16|388.06|30
1638414720000|2021-12-02 03:12:00|392.31|388.21|392.66|388.56|392.68|388.58|392.22|388.12|31
1638414730000|2021-12-02 03:12:10|392.67|388.57|392.38|388.28|392.69|388.59|392.38|388.28|26
1638414740000|2021-12-02 03:12:20|392.39|388.29|392.04|387.94|392.39|388.29|391.9|387.8|23
1638414750000|2021-12-02 03:12:30|392.08|387.98|392.04|387.94|392.32|388.22|392.04|387.94|30
1638414760000|2021-12-02 03:12:40|391.92|387.82|391.92|387.82|392.1|388|391.8|387.7|19
1638414770000|2021-12-02 03:12:50|391.88|387.78|392.11|388.01|392.11|388.01|391.7|387.6|19
1638414780000|2021-12-02 03:13:00|392|387.9|391.95|387.85|392.12|388.02|391.8|387.7|22
1638414790000|2021-12-02 03:13:10|391.92|387.82|392.06|387.96|392.06|387.96|391.82|387.72|19
1638414800000|2021-12-02 03:13:20|392.05|387.95|391.86|387.76|392.14|388.04|391.86|387.76|24
1638414810000|2021-12-02 03:13:30|391.9|387.8|391.82|387.72|392|387.9|391.81|387.71|11
1638414820000|2021-12-02 03:13:40|391.7|387.6|391.83|387.73|392.12|388.02|391.7|387.6|24
1638414830000|2021-12-02 03:13:50|391.84|387.74|391.81|387.71|391.91|387.81|391.81|387.71|14
1638414840000|2021-12-02 03:14:00|391.84|387.74|391.77|387.67|391.93|387.83|391.75|387.65|24
1638414850000|2021-12-02 03:14:10|391.78|387.68|391.82|387.72|391.82|387.72|391.69|387.59|32
1638414860000|2021-12-02 03:14:20|391.73|387.63|391.35|387.25|391.8|387.7|391.35|387.25|26
1638414870000|2021-12-02 03:14:30|391.3|387.2|391.15|387.05|391.38|387.28|391.15|387.05|16
1638414880000|2021-12-02 03:14:40|391.09|386.99|390.96|386.86|391.24|387.14|390.58|386.48|28
1638414890000|2021-12-02 03:14:50|390.94|386.84|390.73|386.63|391.04|386.94|390.73|386.63|29
1638414900000|2021-12-02 03:15:00|390.74|386.64|390.62|386.52|390.74|386.64|390.53|386.43|22
1638414910000|2021-12-02 03:15:10|390.51|386.41|390.01|385.91|390.62|386.52|390.01|385.91|23
1638414920000|2021-12-02 03:15:20|390.02|385.92|389.58|385.48|390.08|385.98|389.47|385.37|19
1638414930000|2021-12-02 03:15:30|389.67|385.57|390.23|386.13|390.23|386.13|389.55|385.45|36
1638414940000|2021-12-02 03:15:40|390.22|386.12|390.79|386.69|390.83|386.73|390.22|386.12|24
1638414950000|2021-12-02 03:15:50|390.8|386.7|390.94|386.84|391.01|386.91|390.79|386.69|24
1638414960000|2021-12-02 03:16:00|390.87|386.77|390.99|386.89|390.99|386.89|390.76|386.66|29
1638414970000|2021-12-02 03:16:10|390.98|386.88|390.85|386.75|391|386.9|390.85|386.75|26
1638414980000|2021-12-02 03:16:20|390.92|386.82|390.93|386.83|390.98|386.88|390.87|386.77|20
1638414990000|2021-12-02 03:16:30|390.94|386.84|390.92|386.82|390.94|386.84|390.83|386.73|21
1638415000000|2021-12-02 03:16:40|390.93|386.83|390.82|386.72|390.93|386.83|390.75|386.65|24
1638415010000|2021-12-02 03:16:50|390.81|386.71|390.67|386.57|390.82|386.72|390.54|386.44|20
1638415020000|2021-12-02 03:17:00|390.55|386.45|390.43|386.33|390.59|386.49|390.23|386.13|24
1638415030000|2021-12-02 03:17:10|390.26|386.16|390.04|385.94|390.29|386.19|390.02|385.92|19
1638415040000|2021-12-02 03:17:20|390.02|385.92|389.92|385.82|390.03|385.93|389.87|385.77|20
1638415050000|2021-12-02 03:17:30|390|385.9|390.12|386.02|390.28|386.18|389.94|385.84|23
1638415060000|2021-12-02 03:17:40|390.09|385.99|390.4|386.3|390.45|386.35|390.09|385.99|20
1638415070000|2021-12-02 03:17:50|390.45|386.35|390.31|386.21|390.55|386.45|390.18|386.08|22
1638415080000|2021-12-02 03:18:00|390.3|386.2|390.2|386.1|390.32|386.22|390.1|386|19
1638415090000|2021-12-02 03:18:10|390.23|386.13|390.3|386.2|390.43|386.33|390.23|386.13|9
1638415100000|2021-12-02 03:18:20|390.31|386.21|390.15|386.05|390.33|386.23|390.15|386.05|17
1638415110000|2021-12-02 03:18:30|390.21|386.11|390.43|386.33|390.48|386.38|390.15|386.05|19
1638415120000|2021-12-02 03:18:40|390.49|386.39|390.06|385.96|390.49|386.39|389.88|385.78|17
1638415130000|2021-12-02 03:18:50|390.01|385.91|390.25|386.15|390.45|386.35|389.93|385.83|20
1638415140000|2021-12-02 03:19:00|390.1|386|390.24|386.14|390.42|386.32|390.07|385.97|17
1638415150000|2021-12-02 03:19:10|390.2|386.1|390.17|386.07|390.25|386.15|389.9|385.8|21
1638415160000|2021-12-02 03:19:20|390.09|385.99|390.05|385.95|390.16|386.06|389.93|385.83|23
1638415170000|2021-12-02 03:19:30|390.1|386|389.98|385.88|390.38|386.28|389.7|385.6|18
1638415180000|2021-12-02 03:19:40|390.02|385.92|389.69|385.59|390.05|385.95|389.59|385.49|24
1638415190000|2021-12-02 03:19:50|389.7|385.6|389.81|385.71|389.83|385.73|389.54|385.44|21
1638415200000|2021-12-02 03:20:00|389.79|385.69|389.59|385.49|389.88|385.78|389.53|385.43|22
1638415210000|2021-12-02 03:20:10|389.44|385.34|389.55|385.45|389.69|385.59|389.33|385.23|14
1638415220000|2021-12-02 03:20:20|389.52|385.42|389.17|385.07|389.61|385.51|389.16|385.06|27
1638415230000|2021-12-02 03:20:30|389.19|385.09|388.37|384.27|389.19|385.09|388.37|384.27|29
1638415240000|2021-12-02 03:20:40|388.33|384.23|388.36|384.26|388.69|384.59|388.23|384.13|33
1638415250000|2021-12-02 03:20:50|388.35|384.25|388.41|384.31|388.56|384.46|388.26|384.16|29
1638415260000|2021-12-02 03:21:00|388.39|384.29|388.31|384.21|388.39|384.29|388.19|384.09|27
1638415270000|2021-12-02 03:21:10|388.37|384.27|388.2|384.1|388.48|384.38|388.1|384|26
1638415280000|2021-12-02 03:21:20|388.11|384.01|388.4|384.3|388.76|384.66|388.11|384.01|27
1638415290000|2021-12-02 03:21:30|388.43|384.33|388.6|384.5|388.74|384.64|388.36|384.26|32
1638415300000|2021-12-02 03:21:40|388.7|384.6|388.92|384.82|388.93|384.83|388.69|384.59|21
1638415310000|2021-12-02 03:21:50|388.95|384.85|388.84|384.74|388.95|384.85|388.84|384.74|22
1638415320000|2021-12-02 03:22:00|388.86|384.76|388.78|384.68|389.01|384.91|388.74|384.64|24
1638415330000|2021-12-02 03:22:10|388.81|384.71|388.82|384.72|388.87|384.77|388.64|384.54|17
1638415340000|2021-12-02 03:22:20|388.84|384.74|389.27|385.17|389.31|385.21|388.84|384.74|13
1638415350000|2021-12-02 03:22:30|389.28|385.18|389.61|385.51|389.62|385.52|389.15|385.05|33
1638415360000|2021-12-02 03:22:40|389.57|385.47|389.74|385.64|389.74|385.64|389.41|385.31|26
1638415370000|2021-12-02 03:22:50|389.76|385.66|389.75|385.65|389.79|385.69|389.61|385.51|25
1638415380000|2021-12-02 03:23:00|389.76|385.66|389.66|385.56|389.83|385.73|389.66|385.56|20
1638415390000|2021-12-02 03:23:10|389.67|385.57|389.23|385.13|389.69|385.59|389.23|385.13|23
1638415400000|2021-12-02 03:23:20|389.22|385.12|389.2|385.1|389.22|385.12|389.07|384.97|24
1638415410000|2021-12-02 03:23:30|389.18|385.08|389.31|385.21|389.31|385.21|389.13|385.03|20
1638415420000|2021-12-02 03:23:40|389.33|385.23|389.52|385.42|389.52|385.42|389.27|385.17|27
1638415430000|2021-12-02 03:23:50|389.54|385.44|389.66|385.56|389.66|385.56|389.47|385.37|18
1638415440000|2021-12-02 03:24:00|389.69|385.59|389.79|385.69|389.87|385.77|389.57|385.47|23
1638415450000|2021-12-02 03:24:10|389.76|385.66|389.83|385.73|390.07|385.97|389.7|385.6|19
1638415460000|2021-12-02 03:24:20|389.88|385.78|389.92|385.82|390.04|385.94|389.85|385.75|25
1638415470000|2021-12-02 03:24:30|389.93|385.83|389.93|385.83|390.08|385.98|389.88|385.78|24
1638415480000|2021-12-02 03:24:40|389.94|385.84|389.85|385.75|389.99|385.89|389.85|385.75|18
1638415490000|2021-12-02 03:24:50|389.88|385.78|390.12|386.02|390.12|386.02|389.85|385.75|15
1638415500000|2021-12-02 03:25:00|390.1|386|389.48|385.38|390.1|386|389.47|385.37|25
1638415510000|2021-12-02 03:25:10|389.46|385.36|389.7|385.6|389.9|385.8|389.44|385.34|24
1638415520000|2021-12-02 03:25:20|389.71|385.61|389.72|385.62|389.86|385.76|389.7|385.6|22
1638415530000|2021-12-02 03:25:30|389.73|385.63|389.65|385.55|389.78|385.68|389.62|385.52|19
1638415540000|2021-12-02 03:25:40|389.74|385.64|389.48|385.38|389.76|385.66|389.48|385.38|23
1638415550000|2021-12-02 03:25:50|389.49|385.39|389.73|385.63|389.85|385.75|389.48|385.38|19
1638415560000|2021-12-02 03:26:00|389.74|385.64|389.77|385.67|389.84|385.74|389.61|385.51|30
1638415570000|2021-12-02 03:26:10|389.74|385.64|389.83|385.73|389.83|385.73|389.67|385.57|26
1638415580000|2021-12-02 03:26:20|389.84|385.74|390.1|386|390.1|386|389.81|385.71|16
1638415590000|2021-12-02 03:26:30|389.93|385.83|389.99|385.89|390.22|386.12|389.93|385.83|20
1638415600000|2021-12-02 03:26:40|390.07|385.97|390.09|385.99|390.11|386.01|390.04|385.94|21
1638415610000|2021-12-02 03:26:50|390.08|385.98|389.93|385.83|390.08|385.98|389.88|385.78|21
1638415620000|2021-12-02 03:27:00|389.96|385.86|389.76|385.66|389.96|385.86|389.75|385.65|17
1638415630000|2021-12-02 03:27:10|389.8|385.7|389.58|385.48|389.82|385.72|389.56|385.46|20
1638415640000|2021-12-02 03:27:20|389.61|385.51|389.46|385.36|389.62|385.52|389.45|385.35|17
1638415650000|2021-12-02 03:27:30|389.43|385.33|389.54|385.44|389.58|385.48|389.43|385.33|19
1638415660000|2021-12-02 03:27:40|389.53|385.43|389.56|385.46|389.58|385.48|389.53|385.43|14
1638415670000|2021-12-02 03:27:50|389.59|385.49|389.5|385.4|389.59|385.49|389.46|385.36|20
1638415680000|2021-12-02 03:28:00|389.53|385.43|389.56|385.46|389.7|385.6|389.3|385.2|22
1638415690000|2021-12-02 03:28:10|389.52|385.42|389.43|385.33|389.55|385.45|389.3|385.2|22
1638415700000|2021-12-02 03:28:20|389.42|385.32|389.31|385.21|389.42|385.32|389.18|385.08|19
1638415710000|2021-12-02 03:28:30|389.29|385.19|389.12|385.02|389.29|385.19|389.11|385.01|21
1638415720000|2021-12-02 03:28:40|389.15|385.05|389.25|385.15|389.25|385.15|389.1|385|19
1638415730000|2021-12-02 03:28:50|389.24|385.14|389.18|385.08|389.25|385.15|389.17|385.07|13
1638415740000|2021-12-02 03:29:00|389.34|385.24|389.21|385.11|389.34|385.24|389.16|385.06|18
1638415750000|2021-12-02 03:29:10|389.2|385.1|389.37|385.27|389.39|385.29|389.11|385.01|16
1638415760000|2021-12-02 03:29:20|389.34|385.24|389.27|385.17|389.36|385.26|389.15|385.05|9
1638415770000|2021-12-02 03:29:30|389.25|385.15|389.28|385.18|389.36|385.26|389.25|385.15|15
1638415780000|2021-12-02 03:29:40|389.29|385.19|389.57|385.47|389.57|385.47|389.29|385.19|11
1638415790000|2021-12-02 03:29:50|389.56|385.46|389.62|385.52|389.65|385.55|389.54|385.44|20
1638415800000|2021-12-02 03:30:00|389.6|385.5|389.39|385.29|389.6|385.5|389.33|385.23|20
1638415810000|2021-12-02 03:30:10|389.52|385.42|389.5|385.4|389.53|385.43|389.4|385.3|12
1638415820000|2021-12-02 03:30:20|389.59|385.49|389.83|385.73|389.85|385.75|389.59|385.49|27
1638415830000|2021-12-02 03:30:30|389.85|385.75|390.07|385.97|390.07|385.97|389.85|385.75|26
1638415840000|2021-12-02 03:30:40|390.09|385.99|390.13|386.03|390.13|386.03|390.02|385.92|22
1638415850000|2021-12-02 03:30:50|390.17|386.07|390.11|386.01|390.17|386.07|390.07|385.97|14
1638415860000|2021-12-02 03:31:00|390.15|386.05|390|385.9|390.16|386.06|390|385.9|24
1638415870000|2021-12-02 03:31:10|390.06|385.96|390.05|385.95|390.12|386.02|389.99|385.89|19
1638415880000|2021-12-02 03:31:20|390.09|385.99|389.89|385.79|390.09|385.99|389.82|385.72|19
1638415890000|2021-12-02 03:31:30|390.01|385.91|389.84|385.74|390.02|385.92|389.8|385.7|15
1638415900000|2021-12-02 03:31:40|389.81|385.71|390|385.9|390.08|385.98|389.81|385.71|9
1638415910000|2021-12-02 03:31:50|389.99|385.89|390.03|385.93|390.04|385.94|389.98|385.88|13
1638415920000|2021-12-02 03:32:00|389.97|385.87|389.99|385.89|390.15|386.05|389.87|385.77|15
1638415930000|2021-12-02 03:32:10|390.01|385.91|389.94|385.84|390.06|385.96|389.94|385.84|13
1638415940000|2021-12-02 03:32:20|390.01|385.91|390.12|386.02|390.13|386.03|389.98|385.88|10
1638415950000|2021-12-02 03:32:30|390.11|386.01|390.21|386.11|390.26|386.16|390.11|386.01|12
1638415960000|2021-12-02 03:32:40|390.26|386.16|390.25|386.15|390.26|386.16|390.18|386.08|12
1638415970000|2021-12-02 03:32:50|390.26|386.16|390.48|386.38|390.48|386.38|390.24|386.14|7
1638415980000|2021-12-02 03:33:00|390.46|386.36|390.45|386.35|390.47|386.37|390.39|386.29|15
1638415990000|2021-12-02 03:33:10|390.47|386.37|390.49|386.39|390.63|386.53|390.4|386.3|17
1638416000000|2021-12-02 03:33:20|390.46|386.36|390.51|386.41|390.51|386.41|390.4|386.3|13
1638416010000|2021-12-02 03:33:30|390.52|386.42|390.47|386.37|390.52|386.42|390.32|386.22|19
1638416020000|2021-12-02 03:33:40|390.63|386.53|390.52|386.42|390.66|386.56|390.44|386.34|17
1638416030000|2021-12-02 03:33:50|390.58|386.48|390.61|386.51|390.65|386.55|390.52|386.42|10
1638416040000|2021-12-02 03:34:00|390.62|386.52|390.63|386.53|390.7|386.6|390.52|386.42|25
1638416050000|2021-12-02 03:34:10|390.65|386.55|390.45|386.35|390.65|386.55|390.45|386.35|12
1638416060000|2021-12-02 03:34:20|390.47|386.37|390.47|386.37|390.65|386.55|390.44|386.34|27
1638416070000|2021-12-02 03:34:30|390.45|386.35|390.06|385.96|390.54|386.44|390.03|385.93|25
1638416080000|2021-12-02 03:34:40|390.21|386.11|390.23|386.13|390.24|386.14|390.04|385.94|27
1638416090000|2021-12-02 03:34:50|390.24|386.14|389.83|385.73|390.24|386.14|389.71|385.61|25
1638416100000|2021-12-02 03:35:00|389.79|385.69|389.46|385.36|389.85|385.75|389.42|385.32|33
1638416110000|2021-12-02 03:35:10|389.6|385.5|389.66|385.56|389.74|385.64|389.45|385.35|26
1638416120000|2021-12-02 03:35:20|389.65|385.55|389.57|385.47|389.66|385.56|389.44|385.34|20
1638416130000|2021-12-02 03:35:30|389.55|385.45|389.55|385.45|389.6|385.5|389.39|385.29|22
1638416140000|2021-12-02 03:35:40|389.5|385.4|389.39|385.29|389.5|385.4|389.28|385.18|27
1638416150000|2021-12-02 03:35:50|389.43|385.33|389.56|385.46|389.58|385.48|389.42|385.32|20
1638416160000|2021-12-02 03:36:00|389.55|385.45|389.37|385.27|389.57|385.47|389.19|385.09|24
1638416170000|2021-12-02 03:36:10|389.34|385.24|389.31|385.21|389.44|385.34|389.23|385.13|14
1638416180000|2021-12-02 03:36:20|389.32|385.22|389.11|385.01|389.4|385.3|389.03|384.93|21
1638416190000|2021-12-02 03:36:30|389.06|384.96|389.04|384.94|389.09|384.99|389.02|384.92|10
1638416200000|2021-12-02 03:36:40|389.05|384.95|389.2|385.1|389.2|385.1|389.04|384.94|21
1638416210000|2021-12-02 03:36:50|389.23|385.13|389.36|385.26|389.38|385.28|389.06|384.96|24
1638416220000|2021-12-02 03:37:00|389.37|385.27|389.35|385.25|389.37|385.27|389.27|385.17|21
1638416230000|2021-12-02 03:37:10|389.38|385.28|389.49|385.39|389.61|385.51|389.38|385.28|13
1638416240000|2021-12-02 03:37:20|389.5|385.4|389.5|385.4|389.51|385.41|389.41|385.31|20
1638416250000|2021-12-02 03:37:30|389.48|385.38|389.64|385.54|389.64|385.54|389.45|385.35|24
1638416260000|2021-12-02 03:37:40|389.61|385.51|389.88|385.78|389.91|385.81|389.61|385.51|18
1638416270000|2021-12-02 03:37:50|389.87|385.77|390.2|386.1|390.2|386.1|389.78|385.68|18
1638416280000|2021-12-02 03:38:00|390.21|386.11|390.31|386.21|390.36|386.26|390.14|386.04|16
1638416290000|2021-12-02 03:38:10|390.26|386.16|390.5|386.4|390.53|386.43|390.26|386.16|21
1638416300000|2021-12-02 03:38:20|390.51|386.41|390.32|386.22|390.51|386.41|390.32|386.22|10
1638416310000|2021-12-02 03:38:30|390.34|386.24|390.45|386.35|390.49|386.39|390.32|386.22|12
1638416320000|2021-12-02 03:38:40|390.48|386.38|390.56|386.46|390.57|386.47|390.44|386.34|12
1638416330000|2021-12-02 03:38:50|390.53|386.43|390.51|386.41|390.61|386.51|390.51|386.41|14
1638416340000|2021-12-02 03:39:00|390.55|386.45|390.49|386.39|390.74|386.64|390.49|386.39|15
1638416350000|2021-12-02 03:39:10|390.5|386.4|390.54|386.44|390.57|386.47|390.44|386.34|15
1638416360000|2021-12-02 03:39:20|390.51|386.41|390.6|386.5|390.62|386.52|390.51|386.41|7
1638416370000|2021-12-02 03:39:30|390.61|386.51|390.56|386.46|390.61|386.51|390.55|386.45|9
1638416380000|2021-12-02 03:39:40|390.53|386.43|390.38|386.28|390.56|386.46|390.36|386.26|9
1638416390000|2021-12-02 03:39:50|390.52|386.42|390.45|386.35|390.53|386.43|390.42|386.32|14
1638416400000|2021-12-02 03:40:00|390.43|386.33|390.37|386.27|390.43|386.33|390.37|386.27|4
1638416410000|2021-12-02 03:40:10|390.39|386.29|390.66|386.56|390.66|386.56|390.38|386.28|9
1638416420000|2021-12-02 03:40:20|390.62|386.52|390.65|386.55|390.72|386.62|390.46|386.36|20
1638416430000|2021-12-02 03:40:30|390.61|386.51|390.94|386.84|391.07|386.97|390.61|386.51|29
1638416440000|2021-12-02 03:40:40|390.95|386.85|391.09|386.99|391.16|387.06|390.9|386.8|23
1638416450000|2021-12-02 03:40:50|391.14|387.04|391.25|387.15|391.31|387.21|391.09|386.99|18
1638416460000|2021-12-02 03:41:00|391.2|387.1|391.31|387.21|391.42|387.32|391.18|387.08|19
1638416470000|2021-12-02 03:41:10|391.33|387.23|391.35|387.25|391.37|387.27|391.2|387.1|21
1638416480000|2021-12-02 03:41:20|391.2|387.1|391.24|387.14|391.41|387.31|391.2|387.1|20
1638416490000|2021-12-02 03:41:30|391.13|387.03|391.15|387.05|391.24|387.14|391.04|386.94|23
1638416500000|2021-12-02 03:41:40|391.14|387.04|391.24|387.14|391.24|387.14|391.14|387.04|8
1638416510000|2021-12-02 03:41:50|391.25|387.15|391.06|386.96|391.26|387.16|390.92|386.82|27
1638416520000|2021-12-02 03:42:00|391.13|387.03|391.07|386.97|391.14|387.04|390.98|386.88|23
1638416530000|2021-12-02 03:42:10|391.09|386.99|391.32|387.22|391.33|387.23|391.07|386.97|19
1638416540000|2021-12-02 03:42:20|391.33|387.23|391.45|387.35|391.45|387.35|391.2|387.1|10
1638416550000|2021-12-02 03:42:30|391.46|387.36|391.52|387.42|391.58|387.48|391.38|387.28|20
1638416560000|2021-12-02 03:42:40|391.56|387.46|391.32|387.22|391.62|387.52|391.32|387.22|20
1638416570000|2021-12-02 03:42:50|391.4|387.3|391.62|387.52|391.65|387.55|391.32|387.22|22
1638416580000|2021-12-02 03:43:00|391.65|387.55|391.31|387.21|391.65|387.55|391.26|387.16|20
1638416590000|2021-12-02 03:43:10|391.26|387.16|391.19|387.09|391.29|387.19|391.09|386.99|15
1638416600000|2021-12-02 03:43:20|391.29|387.19|391.32|387.22|391.32|387.22|391.25|387.15|4
1638416610000|2021-12-02 03:43:30|391.28|387.18|391.35|387.25|391.36|387.26|391.28|387.18|20
1638416620000|2021-12-02 03:43:40|391.33|387.23|391.31|387.21|391.35|387.25|391.18|387.08|20
1638416630000|2021-12-02 03:43:50|391.32|387.22|391.32|387.22|391.32|387.22|391.27|387.17|8
1638416640000|2021-12-02 03:44:00|391.31|387.21|391.29|387.19|391.34|387.24|391.24|387.14|16
1638416650000|2021-12-02 03:44:10|391.33|387.23|391.37|387.27|391.38|387.28|391.26|387.16|20
1638416660000|2021-12-02 03:44:20|391.35|387.25|391.3|387.2|391.35|387.25|391.24|387.14|10
1638416670000|2021-12-02 03:44:30|391.25|387.15|391.28|387.18|391.33|387.23|391.17|387.07|15
1638416680000|2021-12-02 03:44:40|391.17|387.07|391.23|387.13|391.28|387.18|391.14|387.04|19
1638416690000|2021-12-02 03:44:50|391.24|387.14|391.22|387.12|391.27|387.17|391.14|387.04|13
1638416700000|2021-12-02 03:45:00|391.29|387.19|391.29|387.19|391.34|387.24|391.21|387.11|17
1638416710000|2021-12-02 03:45:10|391.3|387.2|391.28|387.18|391.34|387.24|391.22|387.12|18
1638416720000|2021-12-02 03:45:20|391.29|387.19|391.12|387.02|391.33|387.23|390.98|386.88|16
1638416730000|2021-12-02 03:45:30|391.13|387.03|390.91|386.81|391.21|387.11|390.91|386.81|24
1638416740000|2021-12-02 03:45:40|390.97|386.87|391.02|386.92|391.03|386.93|390.92|386.82|14
1638416750000|2021-12-02 03:45:50|390.92|386.82|390.93|386.83|391.03|386.93|390.83|386.73|9
1638416760000|2021-12-02 03:46:00|390.94|386.84|390.88|386.78|390.94|386.84|390.83|386.73|15
1638416770000|2021-12-02 03:46:10|390.9|386.8|391.05|386.95|391.09|386.99|390.81|386.71|24
1638416780000|2021-12-02 03:46:20|390.96|386.86|390.96|386.86|391.02|386.92|390.87|386.77|12
1638416790000|2021-12-02 03:46:30|390.97|386.87|390.94|386.84|391.01|386.91|390.94|386.84|13
1638416800000|2021-12-02 03:46:40|390.98|386.88|390.94|386.84|390.98|386.88|390.9|386.8|13
1638416810000|2021-12-02 03:46:50|391.05|386.95|391.21|387.11|391.21|387.11|391.01|386.91|21
1638416820000|2021-12-02 03:47:00|391.2|387.1|391.75|387.65|391.75|387.65|391.2|387.1|21
1638416830000|2021-12-02 03:47:10|391.77|387.67|391.77|387.67|391.79|387.69|391.69|387.59|23
1638416840000|2021-12-02 03:47:20|391.78|387.68|391.84|387.74|391.91|387.81|391.77|387.67|21
1638416850000|2021-12-02 03:47:30|391.86|387.76|391.81|387.71|391.86|387.76|391.59|387.49|25
1638416860000|2021-12-02 03:47:40|391.78|387.68|391.76|387.66|391.83|387.73|391.66|387.56|30
1638416870000|2021-12-02 03:47:50|391.74|387.64|391.65|387.55|391.77|387.67|391.65|387.55|12
1638416880000|2021-12-02 03:48:00|391.66|387.56|391.85|387.75|391.86|387.76|391.64|387.54|28
1638416890000|2021-12-02 03:48:10|391.89|387.79|391.87|387.77|391.9|387.8|391.85|387.75|14
1638416900000|2021-12-02 03:48:20|391.9|387.8|391.9|387.8|391.9|387.8|391.88|387.78|7
1638416910000|2021-12-02 03:48:30|391.88|387.78|391.9|387.8|391.92|387.82|391.86|387.76|17
1638416920000|2021-12-02 03:48:40|391.91|387.81|391.91|387.81|391.95|387.85|391.89|387.79|20
1638416930000|2021-12-02 03:48:50|391.89|387.79|391.82|387.72|391.92|387.82|391.81|387.71|22
1638416940000|2021-12-02 03:49:00|391.8|387.7|391.96|387.86|391.96|387.86|391.79|387.69|24
1638416950000|2021-12-02 03:49:10|391.95|387.85|392.02|387.92|392.02|387.92|391.95|387.85|10
1638416960000|2021-12-02 03:49:20|392|387.9|392.01|387.91|392.06|387.96|391.93|387.83|17
1638416970000|2021-12-02 03:49:30|392.02|387.92|391.89|387.79|392.02|387.92|391.88|387.78|9
1638416980000|2021-12-02 03:49:40|391.9|387.8|392.04|387.94|392.04|387.94|391.86|387.76|22
1638416990000|2021-12-02 03:49:50|391.94|387.84|391.89|387.79|392.05|387.95|391.82|387.72|17
1638417000000|2021-12-02 03:50:00|391.9|387.8|392.06|387.96|392.08|387.98|391.86|387.76|34
1638417010000|2021-12-02 03:50:10|392.04|387.94|392.22|388.12|392.23|388.13|392.01|387.91|19
1638417020000|2021-12-02 03:50:20|392.21|388.11|392.27|388.17|392.32|388.22|392.21|388.11|17
1638417030000|2021-12-02 03:50:30|392.24|388.14|392.3|388.2|392.37|388.27|392.2|388.1|19
1638417040000|2021-12-02 03:50:40|392.24|388.14|392.15|388.05|392.27|388.17|392.12|388.02|12
1638417050000|2021-12-02 03:50:50|392.29|388.19|392.28|388.18|392.35|388.25|392.17|388.07|25
1638417060000|2021-12-02 03:51:00|392.26|388.16|392.33|388.23|392.35|388.25|392.26|388.16|10
1638417070000|2021-12-02 03:51:10|392.34|388.24|392.39|388.29|392.46|388.36|392.22|388.12|31
1638417080000|2021-12-02 03:51:20|392.43|388.33|392.44|388.34|392.48|388.38|392.39|388.29|19
1638417090000|2021-12-02 03:51:30|392.43|388.33|392.43|388.33|392.45|388.35|392.39|388.29|13
1638417100000|2021-12-02 03:51:40|392.45|388.35|392.45|388.35|392.45|388.35|392.43|388.33|6
1638417110000|2021-12-02 03:51:50|392.44|388.34|392.45|388.35|392.48|388.38|392.44|388.34|12
1638417120000|2021-12-02 03:52:00|392.44|388.34|392.44|388.34|392.48|388.38|392.44|388.34|15
1638417130000|2021-12-02 03:52:10|392.49|388.39|392.59|388.49|392.59|388.49|392.47|388.37|12
1638417140000|2021-12-02 03:52:20|392.61|388.51|392.62|388.52|392.66|388.56|392.55|388.45|16
1638417150000|2021-12-02 03:52:30|392.6|388.5|392.59|388.49|392.67|388.57|392.5|388.4|22
1638417160000|2021-12-02 03:52:40|392.6|388.5|392.56|388.46|392.6|388.5|392.54|388.44|18
1638417170000|2021-12-02 03:52:50|392.58|388.48|392.59|388.49|392.59|388.49|392.47|388.37|13
1638417180000|2021-12-02 03:53:00|392.58|388.48|392.72|388.62|392.72|388.62|392.58|388.48|14
1638417190000|2021-12-02 03:53:10|392.73|388.63|392.71|388.61|392.73|388.63|392.71|388.61|5
1638417200000|2021-12-02 03:53:20|392.66|388.56|392.49|388.39|392.72|388.62|392.42|388.32|10
1638417210000|2021-12-02 03:53:30|392.56|388.46|392.54|388.44|392.69|388.59|392.53|388.43|17
1638417220000|2021-12-02 03:53:40|392.53|388.43|392.59|388.49|392.6|388.5|392.5|388.4|11
1638417230000|2021-12-02 03:53:50|392.6|388.5|392.7|388.6|392.75|388.65|392.6|388.5|11
1638417240000|2021-12-02 03:54:00|392.67|388.57|392.66|388.56|392.74|388.64|392.61|388.51|23
1638417250000|2021-12-02 03:54:10|392.65|388.55|392.7|388.6|392.84|388.74|392.58|388.48|25
1638417260000|2021-12-02 03:54:20|392.8|388.7|392.79|388.69|392.84|388.74|392.67|388.57|19
1638417270000|2021-12-02 03:54:30|392.94|388.84|392.99|388.89|392.99|388.89|392.86|388.76|16
1638417280000|2021-12-02 03:54:40|392.93|388.83|392.86|388.76|392.95|388.85|392.77|388.67|23
1638417290000|2021-12-02 03:54:50|392.91|388.81|392.94|388.84|393|388.9|392.91|388.81|11
1638417300000|2021-12-02 03:55:00|392.92|388.82|392.76|388.66|392.92|388.82|392.69|388.59|17
1638417310000|2021-12-02 03:55:10|392.74|388.64|392.8|388.7|392.8|388.7|392.7|388.6|20
1638417320000|2021-12-02 03:55:20|392.82|388.72|392.98|388.88|393|388.9|392.81|388.71|12
1638417330000|2021-12-02 03:55:30|392.97|388.87|392.82|388.72|392.97|388.87|392.76|388.66|20
1638417340000|2021-12-02 03:55:40|392.83|388.73|392.72|388.62|392.83|388.73|392.72|388.62|14
1638417350000|2021-12-02 03:55:50|392.71|388.61|392.74|388.64|392.77|388.67|392.71|388.61|8
1638417360000|2021-12-02 03:56:00|392.71|388.61|392.43|388.33|392.71|388.61|392.28|388.18|23
1638417370000|2021-12-02 03:56:10|392.45|388.35|392.45|388.35|392.48|388.38|392.43|388.33|9
1638417380000|2021-12-02 03:56:20|392.44|388.34|392.4|388.3|392.44|388.34|392.4|388.3|9
1638417390000|2021-12-02 03:56:30|392.46|388.36|392.41|388.31|392.46|388.36|392.41|388.31|4
1638417400000|2021-12-02 03:56:40|392.39|388.29|392.09|387.99|392.44|388.34|392.09|387.99|15
1638417410000|2021-12-02 03:56:50|392.15|388.05|392.05|387.95|392.15|388.05|392.01|387.91|15
1638417420000|2021-12-02 03:57:00|392.04|387.94|391.96|387.86|392.11|388.01|391.84|387.74|15
1638417430000|2021-12-02 03:57:10|391.97|387.87|392.03|387.93|392.04|387.94|391.92|387.82|17
1638417440000|2021-12-02 03:57:20|392|387.9|391.97|387.87|392.1|388|391.95|387.85|18
1638417450000|2021-12-02 03:57:30|391.96|387.86|391.88|387.78|392|387.9|391.88|387.78|12
1638417460000|2021-12-02 03:57:40|391.86|387.76|391.72|387.62|391.86|387.76|391.7|387.6|14
1638417470000|2021-12-02 03:57:50|391.73|387.63|392.11|388.01|392.13|388.03|391.71|387.61|25
1638417480000|2021-12-02 03:58:00|392.07|387.97|392.32|388.22|392.46|388.36|392.07|387.97|15
1638417490000|2021-12-02 03:58:10|392.34|388.24|392.2|388.1|392.47|388.37|392.18|388.08|27
1638417500000|2021-12-02 03:58:20|392.17|388.07|392.16|388.06|392.17|388.07|392.01|387.91|12
1638417510000|2021-12-02 03:58:30|392.14|388.04|391.95|387.85|392.14|388.04|391.94|387.84|14
1638417520000|2021-12-02 03:58:40|391.96|387.86|391.97|387.87|392.07|387.97|391.92|387.82|27
1638417530000|2021-12-02 03:58:50|391.96|387.86|392.06|387.96|392.06|387.96|391.9|387.8|18
1638417540000|2021-12-02 03:59:00|392.03|387.93|391.79|387.69|392.03|387.93|391.79|387.69|18
1638417550000|2021-12-02 03:59:10|391.76|387.66|391.82|387.72|391.86|387.76|391.76|387.66|15
1638417560000|2021-12-02 03:59:20|391.83|387.73|391.91|387.81|392.04|387.94|391.83|387.73|21
1638417570000|2021-12-02 03:59:30|392.04|387.94|391.82|387.72|392.04|387.94|391.8|387.7|20
1638417580000|2021-12-02 03:59:40|391.8|387.7|391.79|387.69|391.9|387.8|391.74|387.64|13
1638417590000|2021-12-02 03:59:50|391.8|387.7|391.7|387.6|391.82|387.72|391.7|387.6|16
1638417600000|2021-12-02 04:00:00|391.71|387.61|391.66|387.56|391.83|387.73|391.61|387.51|26
1638417610000|2021-12-02 04:00:10|391.68|387.58|391.92|387.82|391.98|387.88|391.68|387.58|24
1638417620000|2021-12-02 04:00:20|391.94|387.84|392|387.9|392.08|387.98|391.85|387.75|27
1638417630000|2021-12-02 04:00:30|392.03|387.93|392.06|387.96|392.12|388.02|391.87|387.77|26
1638417640000|2021-12-02 04:00:40|392.02|387.92|392.1|388|392.25|388.15|392.02|387.92|17
1638417650000|2021-12-02 04:00:50|392.16|388.06|391.79|387.69|392.17|388.07|391.77|387.67|22
1638417660000|2021-12-02 04:01:00|391.8|387.7|391.71|387.61|391.82|387.72|391.7|387.6|18
1638417670000|2021-12-02 04:01:10|391.72|387.62|391.65|387.55|391.73|387.63|391.6|387.5|16
1638417680000|2021-12-02 04:01:20|391.66|387.56|391.68|387.58|391.79|387.69|391.66|387.56|21
1638417690000|2021-12-02 04:01:30|391.67|387.57|391.73|387.63|391.78|387.68|391.66|387.56|22
1638417700000|2021-12-02 04:01:40|391.72|387.62|391.71|387.61|391.84|387.74|391.71|387.61|12
1638417710000|2021-12-02 04:01:50|391.8|387.7|391.73|387.63|391.8|387.7|391.7|387.6|7
1638417720000|2021-12-02 04:02:00|391.72|387.62|392.15|388.05|392.19|388.09|391.7|387.6|28
1638417730000|2021-12-02 04:02:10|392.26|388.16|392.62|388.52|392.66|388.56|392.15|388.05|33
1638417740000|2021-12-02 04:02:20|392.73|388.63|393.18|389.08|393.19|389.09|392.6|388.5|22
1638417750000|2021-12-02 04:02:30|393.17|389.07|393.32|389.22|393.32|389.22|393.17|389.07|18
1638417760000|2021-12-02 04:02:40|393.35|389.25|393.06|388.96|393.39|389.29|393|388.9|28
1638417770000|2021-12-02 04:02:50|393.09|388.99|393.32|389.22|393.35|389.25|393.06|388.96|27
1638417780000|2021-12-02 04:03:00|393.33|389.23|393.31|389.21|393.39|389.29|393.25|389.15|16
1638417790000|2021-12-02 04:03:10|393.24|389.14|393.26|389.16|393.4|389.3|393.19|389.09|19
1638417800000|2021-12-02 04:03:20|393.24|389.14|393.05|388.95|393.3|389.2|393.05|388.95|19
1638417810000|2021-12-02 04:03:30|393.07|388.97|393.28|389.18|393.3|389.2|393.07|388.97|21
1638417820000|2021-12-02 04:03:40|393.27|389.17|393.24|389.14|393.28|389.18|393.21|389.11|11
1638417830000|2021-12-02 04:03:50|393.25|389.15|393.27|389.17|393.35|389.25|393.21|389.11|16
1638417840000|2021-12-02 04:04:00|393.25|389.15|393.23|389.13|393.37|389.27|393.2|389.1|15
1638417850000|2021-12-02 04:04:10|393.18|389.08|393.2|389.1|393.26|389.16|393.18|389.08|15
1638417860000|2021-12-02 04:04:20|393.15|389.05|393.22|389.12|393.34|389.24|393.15|389.05|19
1638417870000|2021-12-02 04:04:30|393.23|389.13|393.1|389|393.23|389.13|393.1|389|17
1638417880000|2021-12-02 04:04:40|393.11|389.01|393.09|388.99|393.11|389.01|393.08|388.98|8
1638417890000|2021-12-02 04:04:50|393.11|389.01|392.98|388.88|393.15|389.05|392.97|388.87|21
1638417900000|2021-12-02 04:05:00|392.94|388.84|392.84|388.74|392.99|388.89|392.73|388.63|25
1638417910000|2021-12-02 04:05:10|392.85|388.75|393.09|388.99|393.14|389.04|392.83|388.73|22
1638417920000|2021-12-02 04:05:20|393.11|389.01|393.13|389.03|393.23|389.13|393.05|388.95|16
1638417930000|2021-12-02 04:05:30|393.12|389.02|393.27|389.17|393.27|389.17|393|388.9|17
1638417940000|2021-12-02 04:05:40|393.26|389.16|393.19|389.09|393.36|389.26|393.18|389.08|20
1638417950000|2021-12-02 04:05:50|393.22|389.12|393.17|389.07|393.23|389.13|393.15|389.05|12
1638417960000|2021-12-02 04:06:00|393.16|389.06|393.22|389.12|393.22|389.12|393.15|389.05|12
1638417970000|2021-12-02 04:06:10|393.21|389.11|393.25|389.15|393.29|389.19|393.18|389.08|12
1638417980000|2021-12-02 04:06:20|393.24|389.14|393.15|389.05|393.29|389.19|393.11|389.01|11
1638417990000|2021-12-02 04:06:30|393.12|389.02|393.14|389.04|393.22|389.12|393.12|389.02|7
1638418000000|2021-12-02 04:06:40|393.13|389.03|393.13|389.03|393.18|389.08|393.13|389.03|10
1638418010000|2021-12-02 04:06:50|393.14|389.04|393.07|388.97|393.14|389.04|393.04|388.94|12
1638418020000|2021-12-02 04:07:00|393.06|388.96|392.95|388.85|393.09|388.99|392.94|388.84|24
1638418030000|2021-12-02 04:07:10|392.96|388.86|392.88|388.78|392.99|388.89|392.88|388.78|17
1638418040000|2021-12-02 04:07:20|392.89|388.79|392.86|388.76|392.99|388.89|392.84|388.74|21
1638418050000|2021-12-02 04:07:30|392.87|388.77|393.06|388.96|393.06|388.96|392.85|388.75|18
1638418060000|2021-12-02 04:07:40|393.07|388.97|392.97|388.87|393.07|388.97|392.95|388.85|14
1638418070000|2021-12-02 04:07:50|392.98|388.88|392.81|388.71|392.98|388.88|392.81|388.71|20
1638418080000|2021-12-02 04:08:00|392.76|388.66|392.66|388.56|392.76|388.66|392.64|388.54|15
1638418090000|2021-12-02 04:08:10|392.67|388.57|392.72|388.62|392.77|388.67|392.65|388.55|16
1638418100000|2021-12-02 04:08:20|392.73|388.63|392.81|388.71|392.81|388.71|392.58|388.48|13
1638418110000|2021-12-02 04:08:30|392.73|388.63|392.71|388.61|392.75|388.65|392.7|388.6|15
1638418120000|2021-12-02 04:08:40|392.68|388.58|392.78|388.68|392.82|388.72|392.67|388.57|17
1638418130000|2021-12-02 04:08:50|392.73|388.63|392.71|388.61|392.75|388.65|392.7|388.6|11
1638418140000|2021-12-02 04:09:00|392.77|388.67|392.86|388.76|392.89|388.79|392.76|388.66|14
1638418150000|2021-12-02 04:09:10|392.84|388.74|392.85|388.75|392.85|388.75|392.84|388.74|6
1638418160000|2021-12-02 04:09:20|392.86|388.76|392.8|388.7|392.87|388.77|392.78|388.68|9
1638418170000|2021-12-02 04:09:30|392.79|388.69|392.75|388.65|392.79|388.69|392.75|388.65|4
1638418180000|2021-12-02 04:09:40|392.79|388.69|392.76|388.66|392.79|388.69|392.71|388.61|8
1638418190000|2021-12-02 04:09:50|392.75|388.65|392.9|388.8|392.91|388.81|392.74|388.64|15
1638418200000|2021-12-02 04:10:00|392.91|388.81|392.96|388.86|392.96|388.86|392.81|388.71|13
1638418210000|2021-12-02 04:10:10|392.94|388.84|393.03|388.93|393.15|389.05|392.89|388.79|15
1638418220000|2021-12-02 04:10:20|393.05|388.95|393.06|388.96|393.14|389.04|393.04|388.94|16
1638418230000|2021-12-02 04:10:30|393.08|388.98|393.18|389.08|393.18|389.08|393.08|388.98|7
1638418240000|2021-12-02 04:10:40|393.16|389.06|393.22|389.12|393.34|389.24|393.16|389.06|14
1638418250000|2021-12-02 04:10:50|393.25|389.15|393.25|389.15|393.28|389.18|393.19|389.09|14
1638418260000|2021-12-02 04:11:00|393.24|389.14|393.26|389.16|393.26|389.16|393.23|389.13|6
1638418270000|2021-12-02 04:11:10|393.24|389.14|393.14|389.04|393.24|389.14|393.13|389.03|11
1638418280000|2021-12-02 04:11:20|393.15|389.05|393.13|389.03|393.15|389.05|393.07|388.97|13
1638418290000|2021-12-02 04:11:30|393.11|389.01|393.17|389.07|393.23|389.13|393.11|389.01|16
1638418300000|2021-12-02 04:11:40|393.18|389.08|393.27|389.17|393.29|389.19|393.18|389.08|20
1638418310000|2021-12-02 04:11:50|393.28|389.18|393.3|389.2|393.37|389.27|393.19|389.09|20
1638418320000|2021-12-02 04:12:00|393.31|389.21|393.31|389.21|393.35|389.25|393.28|389.18|9
1638418330000|2021-12-02 04:12:10|393.3|389.2|393.33|389.23|393.34|389.24|393.25|389.15|10
1638418340000|2021-12-02 04:12:20|393.34|389.24|393.26|389.16|393.34|389.24|393.25|389.15|12
1638418350000|2021-12-02 04:12:30|393.32|389.22|393.28|389.18|393.33|389.23|393.25|389.15|12
1638418360000|2021-12-02 04:12:40|393.26|389.16|393.25|389.15|393.34|389.24|393.25|389.15|18
1638418370000|2021-12-02 04:12:50|393.26|389.16|393.41|389.31|393.41|389.31|393.25|389.15|8
1638418380000|2021-12-02 04:13:00|393.4|389.3|393.39|389.29|393.44|389.34|393.34|389.24|8
1638418390000|2021-12-02 04:13:10|393.42|389.32|393.51|389.41|393.57|389.47|393.38|389.28|12
1638418400000|2021-12-02 04:13:20|393.55|389.45|393.6|389.5|393.63|389.53|393.52|389.42|19
1638418410000|2021-12-02 04:13:30|393.62|389.52|393.72|389.62|393.73|389.63|393.61|389.51|15
1638418420000|2021-12-02 04:13:40|393.73|389.63|393.65|389.55|393.73|389.63|393.5|389.4|10
1638418430000|2021-12-02 04:13:50|393.68|389.58|393.65|389.55|393.7|389.6|393.65|389.55|11
1638418440000|2021-12-02 04:14:00|393.66|389.56|393.68|389.58|393.68|389.58|393.65|389.55|4
1638418450000|2021-12-02 04:14:10|393.67|389.57|393.72|389.62|393.72|389.62|393.65|389.55|8
1638418460000|2021-12-02 04:14:20|393.73|389.63|393.74|389.64|393.78|389.68|393.61|389.51|19
1638418470000|2021-12-02 04:14:30|393.73|389.63|393.81|389.71|393.85|389.75|393.66|389.56|17
1638418480000|2021-12-02 04:14:40|393.68|389.58|393.82|389.72|393.92|389.82|393.68|389.58|12
1638418490000|2021-12-02 04:14:50|393.83|389.73|393.74|389.64|393.85|389.75|393.6|389.5|7
1638418500000|2021-12-02 04:15:00|393.64|389.54|393.93|389.83|394.06|389.96|393.64|389.54|23
1638418510000|2021-12-02 04:15:10|393.84|389.74|394.06|389.96|394.06|389.96|393.83|389.73|13
1638418520000|2021-12-02 04:15:20|394.05|389.95|394.05|389.95|394.06|389.96|394.04|389.94|6
1638418530000|2021-12-02 04:15:30|394.04|389.94|394.03|389.93|394.1|390|393.94|389.84|13
1638418540000|2021-12-02 04:15:40|394.04|389.94|394.04|389.94|394.05|389.95|393.96|389.86|6
1638418550000|2021-12-02 04:15:50|394.06|389.96|393.91|389.81|394.06|389.96|393.88|389.78|20
1638418560000|2021-12-02 04:16:00|393.92|389.82|393.62|389.52|393.92|389.82|393.56|389.46|30
1638418570000|2021-12-02 04:16:10|393.63|389.53|393.5|389.4|393.63|389.53|393.41|389.31|25
1638418580000|2021-12-02 04:16:20|393.46|389.36|393.42|389.32|393.5|389.4|393.42|389.32|15
1638418590000|2021-12-02 04:16:30|393.43|389.33|393.21|389.11|393.44|389.34|393.18|389.08|16
1638418600000|2021-12-02 04:16:40|393.17|389.07|393.03|388.93|393.25|389.15|393.02|388.92|25
1638418610000|2021-12-02 04:16:50|393.07|388.97|393.06|388.96|393.12|389.02|392.96|388.86|18
1638418620000|2021-12-02 04:17:00|393.05|388.95|393.08|388.98|393.14|389.04|393.04|388.94|15
1638418630000|2021-12-02 04:17:10|393.06|388.96|393.01|388.91|393.06|388.96|392.97|388.87|10
1638418640000|2021-12-02 04:17:20|393|388.9|392.87|388.77|393.03|388.93|392.87|388.77|6
1638418650000|2021-12-02 04:17:30|392.98|388.88|393.12|389.02|393.21|389.11|392.96|388.86|14
1638418660000|2021-12-02 04:17:40|393.13|389.03|393.12|389.02|393.27|389.17|393.06|388.96|16
1638418670000|2021-12-02 04:17:50|393.11|389.01|393.08|388.98|393.16|389.06|393.08|388.98|16
1638418680000|2021-12-02 04:18:00|393.09|388.99|393.12|389.02|393.18|389.08|392.99|388.89|18
1638418690000|2021-12-02 04:18:10|393.14|389.04|393.38|389.28|393.38|389.28|393.09|388.99|19
1638418700000|2021-12-02 04:18:20|393.39|389.29|393.44|389.34|393.57|389.47|393.34|389.24|17
1638418710000|2021-12-02 04:18:30|393.45|389.35|393.5|389.4|393.82|389.72|393.44|389.34|14
1638418720000|2021-12-02 04:18:40|393.52|389.42|393.58|389.48|393.67|389.57|393.5|389.4|14
1638418730000|2021-12-02 04:18:50|393.61|389.51|393.73|389.63|393.76|389.66|393.5|389.4|22
1638418740000|2021-12-02 04:19:00|393.72|389.62|393.7|389.6|393.83|389.73|393.6|389.5|17
1638418750000|2021-12-02 04:19:10|393.75|389.65|393.83|389.73|393.92|389.82|393.75|389.65|20
1638418760000|2021-12-02 04:19:20|393.81|389.71|393.77|389.67|393.86|389.76|393.68|389.58|20
1638418770000|2021-12-02 04:19:30|393.76|389.66|393.68|389.58|393.8|389.7|393.59|389.49|16
1638418780000|2021-12-02 04:19:40|393.76|389.66|393.55|389.45|393.76|389.66|393.55|389.45|20
1638418790000|2021-12-02 04:19:50|393.53|389.43|393.54|389.44|393.59|389.49|393.48|389.38|18
1638418800000|2021-12-02 04:20:00|393.53|389.43|393.3|389.2|393.56|389.46|393.3|389.2|22
1638418810000|2021-12-02 04:20:10|393.28|389.18|393.33|389.23|393.33|389.23|393.28|389.18|11
1638418820000|2021-12-02 04:20:20|393.31|389.21|393.24|389.14|393.39|389.29|393.18|389.08|11
1638418830000|2021-12-02 04:20:30|393.28|389.18|393.15|389.05|393.38|389.28|393.12|389.02|20
1638418840000|2021-12-02 04:20:40|393.13|389.03|393.27|389.17|393.35|389.25|393.13|389.03|24
1638418850000|2021-12-02 04:20:50|393.28|389.18|393.31|389.21|393.43|389.33|393.17|389.07|18
1638418860000|2021-12-02 04:21:00|393.29|389.19|393.33|389.23|393.4|389.3|393.29|389.19|14
1638418870000|2021-12-02 04:21:10|393.26|389.16|393.36|389.26|393.36|389.26|393.26|389.16|4
1638418880000|2021-12-02 04:21:20|393.35|389.25|393.18|389.08|393.35|389.25|393.18|389.08|11
1638418890000|2021-12-02 04:21:30|393.23|389.13|393.31|389.21|393.32|389.22|393.23|389.13|6
1638418900000|2021-12-02 04:21:40|393.39|389.29|393.37|389.27|393.39|389.29|393.36|389.26|5
1638418910000|2021-12-02 04:21:50|393.36|389.26|393.37|389.27|393.37|389.27|393.32|389.22|5
1638418920000|2021-12-02 04:22:00|393.38|389.28|393.47|389.37|393.48|389.38|393.37|389.27|13
1638418930000|2021-12-02 04:22:10|393.42|389.32|393.39|389.29|393.47|389.37|393.36|389.26|16
1638418940000|2021-12-02 04:22:20|393.41|389.31|393.42|389.32|393.43|389.33|393.41|389.31|3
1638418950000|2021-12-02 04:22:30|393.41|389.31|393.5|389.4|393.5|389.4|393.41|389.31|9
1638418960000|2021-12-02 04:22:40|393.44|389.34|393.48|389.38|393.57|389.47|393.44|389.34|10
1638418970000|2021-12-02 04:22:50|393.49|389.39|393.55|389.45|393.57|389.47|393.49|389.39|9
1638418980000|2021-12-02 04:23:00|393.54|389.44|393.24|389.14|393.54|389.44|393.24|389.14|16
1638418990000|2021-12-02 04:23:10|393.22|389.12|393.32|389.22|393.33|389.23|393.22|389.12|16
1638419000000|2021-12-02 04:23:20|393.27|389.17|393.33|389.23|393.36|389.26|393.24|389.14|19
1638419010000|2021-12-02 04:23:30|393.35|389.25|393.15|389.05|393.37|389.27|393.15|389.05|19
1638419020000|2021-12-02 04:23:40|393.11|389.01|393.05|388.95|393.19|389.09|393.04|388.94|13
1638419030000|2021-12-02 04:23:50|393.07|388.97|393.22|389.12|393.24|389.14|393.07|388.97|11
1638419040000|2021-12-02 04:24:00|393.26|389.16|393.24|389.14|393.3|389.2|393.23|389.13|13
1638419050000|2021-12-02 04:24:10|393.26|389.16|393.31|389.21|393.32|389.22|393.2|389.1|13
1638419060000|2021-12-02 04:24:20|393.32|389.22|393.39|389.29|393.39|389.29|393.3|389.2|14
1638419070000|2021-12-02 04:24:30|393.38|389.28|393.26|389.16|393.38|389.28|393.26|389.16|8
1638419080000|2021-12-02 04:24:40|393.33|389.23|393.59|389.49|393.64|389.54|393.33|389.23|18
1638419090000|2021-12-02 04:24:50|393.6|389.5|393.59|389.49|393.72|389.62|393.49|389.39|18
1638419100000|2021-12-02 04:25:00|393.6|389.5|393.6|389.5|393.6|389.5|393.55|389.45|10
1638419110000|2021-12-02 04:25:10|393.61|389.51|393.6|389.5|393.61|389.51|393.6|389.5|2
1638419120000|2021-12-02 04:25:20|393.55|389.45|393.47|389.37|393.66|389.56|393.36|389.26|17
1638419130000|2021-12-02 04:25:30|393.45|389.35|393.49|389.39|393.57|389.47|393.45|389.35|12
1638419140000|2021-12-02 04:25:40|393.5|389.4|393.42|389.32|393.5|389.4|393.42|389.32|2
1638419150000|2021-12-02 04:25:50|393.43|389.33|393.56|389.46|393.56|389.46|393.43|389.33|7
1638419160000|2021-12-02 04:26:00|393.57|389.47|393.56|389.46|393.57|389.47|393.48|389.38|14
1638419170000|2021-12-02 04:26:10|393.57|389.47|393.56|389.46|393.57|389.47|393.56|389.46|2
1638419180000|2021-12-02 04:26:20|393.58|389.48|393.73|389.63|393.8|389.7|393.58|389.48|13
1638419190000|2021-12-02 04:26:30|393.7|389.6|393.73|389.63|393.73|389.63|393.65|389.55|5
1638419200000|2021-12-02 04:26:40|393.71|389.61|393.78|389.68|393.78|389.68|393.67|389.57|3
1638419210000|2021-12-02 04:26:50|393.79|389.69|393.78|389.68|393.79|389.69|393.67|389.57|10
1638419220000|2021-12-02 04:27:00|393.7|389.6|393.69|389.59|393.76|389.66|393.63|389.53|15
1638419230000|2021-12-02 04:27:10|393.68|389.58|393.52|389.42|393.74|389.64|393.42|389.32|25
1638419240000|2021-12-02 04:27:20|393.49|389.39|393.5|389.4|393.54|389.44|393.44|389.34|15
1638419250000|2021-12-02 04:27:30|393.56|389.46|393.62|389.52|393.77|389.67|393.56|389.46|18
1638419260000|2021-12-02 04:27:40|393.65|389.55|393.64|389.54|393.73|389.63|393.56|389.46|18
1638419270000|2021-12-02 04:27:50|393.65|389.55|393.5|389.4|393.66|389.56|393.48|389.38|15
1638419280000|2021-12-02 04:28:00|393.59|389.49|393.47|389.37|393.63|389.53|393.47|389.37|16
1638419290000|2021-12-02 04:28:10|393.46|389.36|393.66|389.56|393.66|389.56|393.46|389.36|8
1638419300000|2021-12-02 04:28:20|393.67|389.57|393.84|389.74|393.84|389.74|393.67|389.57|8
1638419310000|2021-12-02 04:28:30|393.86|389.76|393.79|389.69|393.87|389.77|393.79|389.69|11
1638419320000|2021-12-02 04:28:40|393.76|389.66|393.61|389.51|393.84|389.74|393.55|389.45|21
1638419330000|2021-12-02 04:28:50|393.6|389.5|393.4|389.3|393.62|389.52|393.4|389.3|18
1638419340000|2021-12-02 04:29:00|393.61|389.51|393.52|389.42|393.62|389.52|393.42|389.32|10
1638419350000|2021-12-02 04:29:10|393.53|389.43|393.54|389.44|393.57|389.47|393.47|389.37|17
1638419360000|2021-12-02 04:29:20|393.55|389.45|393.69|389.59|393.72|389.62|393.52|389.42|9
1638419370000|2021-12-02 04:29:30|393.71|389.61|393.86|389.76|393.94|389.84|393.7|389.6|9
1638419380000|2021-12-02 04:29:40|393.87|389.77|393.79|389.69|393.97|389.87|393.79|389.69|12
1638419390000|2021-12-02 04:29:50|393.85|389.75|393.85|389.75|393.97|389.87|393.85|389.75|3
1638419400000|2021-12-02 04:30:00|393.91|389.81|393.97|389.87|394|389.9|393.8|389.7|9
1638419410000|2021-12-02 04:30:10|393.99|389.89|393.83|389.73|393.99|389.89|393.8|389.7|10
1638419420000|2021-12-02 04:30:20|393.82|389.72|393.97|389.87|394|389.9|393.8|389.7|12
1638419430000|2021-12-02 04:30:30|393.9|389.8|393.96|389.86|394.02|389.92|393.9|389.8|11
1638419440000|2021-12-02 04:30:40|393.98|389.88|394.03|389.93|394.19|390.09|393.92|389.82|14
1638419450000|2021-12-02 04:30:50|394.04|389.94|394|389.9|394.09|389.99|393.96|389.86|12
1638419460000|2021-12-02 04:31:00|393.99|389.89|393.97|389.87|394.06|389.96|393.92|389.82|11
1638419470000|2021-12-02 04:31:10|394.01|389.91|394.09|389.99|394.1|390|393.96|389.86|8
1638419480000|2021-12-02 04:31:20|394.1|390|394.1|390|394.1|390|394.1|390|1
1638419510000|2021-12-02 04:31:50|394.06|389.96|394.13|390.03|394.26|390.16|394.06|389.96|8
1638419520000|2021-12-02 04:32:00|394.16|390.06|394.3|390.2|394.3|390.2|394.16|390.06|13
1638419530000|2021-12-02 04:32:10|394.16|390.06|394.18|390.08|394.3|390.2|394.04|389.94|21
1638419540000|2021-12-02 04:32:20|394.14|390.04|394.17|390.07|394.17|390.07|394.08|389.98|7
1638419550000|2021-12-02 04:32:30|394.21|390.11|394.24|390.14|394.24|390.14|394.19|390.09|9
1638419560000|2021-12-02 04:32:40|394.26|390.16|394.27|390.17|394.27|390.17|394.22|390.12|7
1638419570000|2021-12-02 04:32:50|394.32|390.22|394.35|390.25|394.37|390.27|394.31|390.21|14
1638419580000|2021-12-02 04:33:00|394.39|390.29|394.34|390.24|394.39|390.29|394.3|390.2|9
1638419590000|2021-12-02 04:33:10|394.32|390.22|394.4|390.3|394.41|390.31|394.32|390.22|12
1638419600000|2021-12-02 04:33:20|394.39|390.29|394.31|390.21|394.43|390.33|394.3|390.2|21
1638419610000|2021-12-02 04:33:30|394.3|390.2|394.39|390.29|394.42|390.32|394.3|390.2|13
1638419620000|2021-12-02 04:33:40|394.41|390.31|394.4|390.3|394.46|390.36|394.38|390.28|9
1638419630000|2021-12-02 04:33:50|394.37|390.27|394.34|390.24|394.41|390.31|394.28|390.18|24
1638419640000|2021-12-02 04:34:00|394.35|390.25|394.33|390.23|394.35|390.25|394.31|390.21|7
1638419650000|2021-12-02 04:34:10|394.36|390.26|394.37|390.27|394.38|390.28|394.34|390.24|10
1638419660000|2021-12-02 04:34:20|394.34|390.24|394.28|390.18|394.34|390.24|394.21|390.11|14
1638419670000|2021-12-02 04:34:30|394.29|390.19|394.3|390.2|394.31|390.21|394.29|390.19|6
1638419680000|2021-12-02 04:34:40|394.28|390.18|394.29|390.19|394.3|390.2|394.28|390.18|7
1638419690000|2021-12-02 04:34:50|394.31|390.21|394.32|390.22|394.38|390.28|394.31|390.21|4
1638419700000|2021-12-02 04:35:00|394.31|390.21|394.33|390.23|394.37|390.27|394.3|390.2|8
1638419710000|2021-12-02 04:35:10|394.31|390.21|394.25|390.15|394.35|390.25|394.19|390.09|20
1638419720000|2021-12-02 04:35:20|394.26|390.16|394.14|390.04|394.26|390.16|394.13|390.03|16
1638419730000|2021-12-02 04:35:30|394.13|390.03|394|389.9|394.14|390.04|393.87|389.77|19
1638419740000|2021-12-02 04:35:40|393.97|389.87|394.1|390|394.13|390.03|393.96|389.86|21
1638419750000|2021-12-02 04:35:50|394.08|389.98|394.14|390.04|394.17|390.07|394.03|389.93|13
1638419760000|2021-12-02 04:36:00|394.15|390.05|394.04|389.94|394.15|390.05|394.03|389.93|11
1638419770000|2021-12-02 04:36:10|394.02|389.92|394.07|389.97|394.09|389.99|394.02|389.92|15
1638419780000|2021-12-02 04:36:20|394.11|390.01|394.1|390|394.15|390.05|393.95|389.85|20
1638419790000|2021-12-02 04:36:30|394.09|389.99|394.06|389.96|394.09|389.99|394|389.9|13
1638419800000|2021-12-02 04:36:40|394.05|389.95|394.06|389.96|394.07|389.97|393.97|389.87|20
1638419810000|2021-12-02 04:36:50|394.05|389.95|394.02|389.92|394.07|389.97|393.97|389.87|22
1638419820000|2021-12-02 04:37:00|394.04|389.94|393.97|389.87|394.05|389.95|393.94|389.84|28
1638419830000|2021-12-02 04:37:10|393.98|389.88|394.02|389.92|394.02|389.92|393.97|389.87|10
1638419840000|2021-12-02 04:37:20|393.99|389.89|394|389.9|394|389.9|393.99|389.89|2
1638419850000|2021-12-02 04:37:30|393.99|389.89|394.04|389.94|394.06|389.96|393.99|389.89|8
1638419860000|2021-12-02 04:37:40|394.05|389.95|394.16|390.06|394.19|390.09|394.05|389.95|22
1638419870000|2021-12-02 04:37:50|394.13|390.03|393.99|389.89|394.13|390.03|393.99|389.89|11
1638419880000|2021-12-02 04:38:00|394|389.9|393.99|389.89|394|389.9|393.94|389.84|6
1638419890000|2021-12-02 04:38:10|394|389.9|393.98|389.88|394.03|389.93|393.96|389.86|9
1638419900000|2021-12-02 04:38:20|393.94|389.84|393.94|389.84|393.97|389.87|393.94|389.84|8
1638419910000|2021-12-02 04:38:30|393.93|389.83|393.91|389.81|394.01|389.91|393.91|389.81|11
1638419920000|2021-12-02 04:38:40|393.92|389.82|393.86|389.76|393.93|389.83|393.83|389.73|23
1638419930000|2021-12-02 04:38:50|393.83|389.73|393.87|389.77|393.93|389.83|393.83|389.73|8
1638419940000|2021-12-02 04:39:00|393.88|389.78|393.91|389.81|393.92|389.82|393.86|389.76|10
1638419950000|2021-12-02 04:39:10|393.9|389.8|393.84|389.74|393.94|389.84|393.84|389.74|17
1638419960000|2021-12-02 04:39:20|393.85|389.75|393.74|389.64|393.86|389.76|393.74|389.64|13
1638419970000|2021-12-02 04:39:30|393.77|389.67|393.82|389.72|393.83|389.73|393.77|389.67|11
1638419980000|2021-12-02 04:39:40|393.81|389.71|393.69|389.59|393.87|389.77|393.62|389.52|28
1638419990000|2021-12-02 04:39:50|393.71|389.61|393.54|389.44|393.71|389.61|393.5|389.4|16
1638420000000|2021-12-02 04:40:00|393.53|389.43|393.51|389.41|393.53|389.43|393.38|389.28|18
1638420010000|2021-12-02 04:40:10|393.53|389.43|393.39|389.29|393.63|389.53|393.39|389.29|19
1638420020000|2021-12-02 04:40:20|393.4|389.3|393.48|389.38|393.64|389.54|393.38|389.28|16
1638420030000|2021-12-02 04:40:30|393.58|389.48|393.57|389.47|393.68|389.58|393.33|389.23|18
1638420040000|2021-12-02 04:40:40|393.56|389.46|393.66|389.56|393.66|389.56|393.48|389.38|10
1638420050000|2021-12-02 04:40:50|393.72|389.62|393.72|389.62|393.72|389.62|393.63|389.53|12
1638420060000|2021-12-02 04:41:00|393.73|389.63|393.67|389.57|393.73|389.63|393.6|389.5|13
1638420070000|2021-12-02 04:41:10|393.69|389.59|393.41|389.31|393.69|389.59|393.41|389.31|18
1638420080000|2021-12-02 04:41:20|393.5|389.4|393.46|389.36|393.55|389.45|393.41|389.31|11
1638420090000|2021-12-02 04:41:30|393.45|389.35|393.42|389.32|393.55|389.45|393.42|389.32|12
1638420100000|2021-12-02 04:41:40|393.4|389.3|393.55|389.45|393.55|389.45|393.4|389.3|7
1638420110000|2021-12-02 04:41:50|393.56|389.46|393.62|389.52|393.62|389.52|393.52|389.42|17
1638420120000|2021-12-02 04:42:00|393.6|389.5|393.43|389.33|393.6|389.5|393.43|389.33|10
1638420130000|2021-12-02 04:42:10|393.64|389.54|393.52|389.42|393.64|389.54|393.48|389.38|11
1638420140000|2021-12-02 04:42:20|393.53|389.43|393.47|389.37|393.53|389.43|393.47|389.37|7
1638420150000|2021-12-02 04:42:30|393.44|389.34|393.56|389.46|393.58|389.48|393.44|389.34|8
1638420160000|2021-12-02 04:42:40|393.58|389.48|393.57|389.47|393.58|389.48|393.52|389.42|13
1638420170000|2021-12-02 04:42:50|393.63|389.53|393.74|389.64|393.88|389.78|393.61|389.51|10
1638420180000|2021-12-02 04:43:00|393.65|389.55|393.72|389.62|393.74|389.64|393.65|389.55|5
1638420190000|2021-12-02 04:43:10|393.69|389.59|393.56|389.46|393.84|389.74|393.55|389.45|18
1638420200000|2021-12-02 04:43:20|393.57|389.47|393.39|389.29|393.59|389.49|393.39|389.29|11
1638420210000|2021-12-02 04:43:30|393.4|389.3|393.48|389.38|393.51|389.41|393.35|389.25|16
1638420220000|2021-12-02 04:43:40|393.49|389.39|393.42|389.32|393.49|389.39|393.4|389.3|9
1638420230000|2021-12-02 04:43:50|393.44|389.34|393.45|389.35|393.45|389.35|393.42|389.32|5
1638420240000|2021-12-02 04:44:00|393.42|389.32|393.29|389.19|393.42|389.32|393.21|389.11|19
1638420250000|2021-12-02 04:44:10|393.31|389.21|393.28|389.18|393.32|389.22|393.21|389.11|21
1638420260000|2021-12-02 04:44:20|393.29|389.19|393.23|389.13|393.32|389.22|393.23|389.13|12
1638420270000|2021-12-02 04:44:30|393.28|389.18|393.25|389.15|393.28|389.18|393.24|389.14|3
1638420280000|2021-12-02 04:44:40|393.29|389.19|393.24|389.14|393.32|389.22|393.24|389.14|9
1638420290000|2021-12-02 04:44:50|393.27|389.17|393.27|389.17|393.36|389.26|393.24|389.14|13
1638420300000|2021-12-02 04:45:00|393.28|389.18|393.32|389.22|393.33|389.23|393.28|389.18|3
1638420310000|2021-12-02 04:45:10|393.33|389.23|393.15|389.05|393.33|389.23|393.13|389.03|8
1638420320000|2021-12-02 04:45:20|393.22|389.12|393.22|389.12|393.22|389.12|393.08|388.98|9
1638420330000|2021-12-02 04:45:30|393.2|389.1|393.23|389.13|393.26|389.16|393.13|389.03|12
1638420340000|2021-12-02 04:45:40|393.24|389.14|393.22|389.12|393.3|389.2|393.15|389.05|19
1638420350000|2021-12-02 04:45:50|393.24|389.14|393.23|389.13|393.27|389.17|393.16|389.06|14
1638420360000|2021-12-02 04:46:00|393.21|389.11|393.3|389.2|393.34|389.24|393.21|389.11|22
1638420370000|2021-12-02 04:46:10|393.29|389.19|393.23|389.13|393.29|389.19|393.22|389.12|11
1638420380000|2021-12-02 04:46:20|393.28|389.18|393.45|389.35|393.45|389.35|393.2|389.1|16
1638420390000|2021-12-02 04:46:30|393.43|389.33|393.45|389.35|393.45|389.35|393.36|389.26|9
1638420400000|2021-12-02 04:46:40|393.4|389.3|393.4|389.3|393.45|389.35|393.36|389.26|10
1638420410000|2021-12-02 04:46:50|393.39|389.29|393.39|389.29|393.47|389.37|393.33|389.23|13
1638420420000|2021-12-02 04:47:00|393.38|389.28|393.4|389.3|393.4|389.3|393.32|389.22|11
1638420430000|2021-12-02 04:47:10|393.39|389.29|393.6|389.5|393.6|389.5|393.39|389.29|12
1638420440000|2021-12-02 04:47:20|393.59|389.49|393.67|389.57|393.72|389.62|393.53|389.43|17
1638420450000|2021-12-02 04:47:30|393.6|389.5|393.67|389.57|393.67|389.57|393.59|389.49|11
1638420460000|2021-12-02 04:47:40|393.66|389.56|393.6|389.5|393.66|389.56|393.6|389.5|2
1638420470000|2021-12-02 04:47:50|393.62|389.52|393.89|389.79|394.14|390.04|393.62|389.52|25
1638420480000|2021-12-02 04:48:00|393.77|389.67|393.87|389.77|394.05|389.95|393.76|389.66|17
1638420490000|2021-12-02 04:48:10|393.85|389.75|393.91|389.81|393.91|389.81|393.76|389.66|28
1638420500000|2021-12-02 04:48:20|393.92|389.82|393.65|389.55|393.92|389.82|393.64|389.54|17
1638420510000|2021-12-02 04:48:30|393.66|389.56|393.75|389.65|393.87|389.77|393.65|389.55|20
1638420520000|2021-12-02 04:48:40|393.74|389.64|393.74|389.64|393.83|389.73|393.66|389.56|17
1638420530000|2021-12-02 04:48:50|393.75|389.65|393.73|389.63|393.82|389.72|393.65|389.55|9
1638420540000|2021-12-02 04:49:00|393.72|389.62|393.74|389.64|393.75|389.65|393.72|389.62|4
1638420550000|2021-12-02 04:49:10|393.78|389.68|393.8|389.7|393.8|389.7|393.61|389.51|21
1638420560000|2021-12-02 04:49:20|393.66|389.56|393.65|389.55|393.8|389.7|393.6|389.5|9
1638420570000|2021-12-02 04:49:30|393.73|389.63|393.73|389.63|393.78|389.68|393.69|389.59|10
1638420580000|2021-12-02 04:49:40|393.83|389.73|393.72|389.62|393.88|389.78|393.67|389.57|21
1638420590000|2021-12-02 04:49:50|393.7|389.6|393.65|389.55|393.71|389.61|393.65|389.55|6
1638420600000|2021-12-02 04:50:00|393.64|389.54|393.65|389.55|393.66|389.56|393.62|389.52|8
1638420610000|2021-12-02 04:50:10|393.62|389.52|393.63|389.53|393.66|389.56|393.6|389.5|17
1638420620000|2021-12-02 04:50:20|393.66|389.56|393.71|389.61|393.71|389.61|393.57|389.47|12
1638420630000|2021-12-02 04:50:30|393.7|389.6|393.48|389.38|393.7|389.6|393.48|389.38|15
1638420640000|2021-12-02 04:50:40|393.56|389.46|393.56|389.46|393.57|389.47|393.43|389.33|8
1638420650000|2021-12-02 04:50:50|393.52|389.42|393.47|389.37|393.53|389.43|393.46|389.36|13
1638420660000|2021-12-02 04:51:00|393.55|389.45|393.44|389.34|393.55|389.45|393.44|389.34|7
1638420670000|2021-12-02 04:51:10|393.45|389.35|393.6|389.5|393.62|389.52|393.45|389.35|12
1638420680000|2021-12-02 04:51:20|393.59|389.49|393.51|389.41|393.6|389.5|393.5|389.4|9
1638420690000|2021-12-02 04:51:30|393.52|389.42|393.51|389.41|393.52|389.42|393.51|389.41|2
1638420700000|2021-12-02 04:51:40|393.52|389.42|393.44|389.34|393.56|389.46|393.44|389.34|11
1638420710000|2021-12-02 04:51:50|393.49|389.39|393.46|389.36|393.53|389.43|393.44|389.34|5
1638420720000|2021-12-02 04:52:00|393.47|389.37|393.53|389.43|393.6|389.5|393.47|389.37|11
1638420730000|2021-12-02 04:52:10|393.51|389.41|393.54|389.44|393.54|389.44|393.51|389.41|6
1638420740000|2021-12-02 04:52:20|393.52|389.42|393.54|389.44|393.54|389.44|393.52|389.42|2
1638420750000|2021-12-02 04:52:30|393.55|389.45|393.65|389.55|393.66|389.56|393.53|389.43|8
1638420760000|2021-12-02 04:52:40|393.64|389.54|393.65|389.55|393.69|389.59|393.63|389.53|8
1638420770000|2021-12-02 04:52:50|393.64|389.54|393.6|389.5|393.7|389.6|393.6|389.5|6
1638420780000|2021-12-02 04:53:00|393.53|389.43|393.53|389.43|393.58|389.48|393.5|389.4|10
1638420790000|2021-12-02 04:53:10|393.62|389.52|393.71|389.61|393.71|389.61|393.6|389.5|6
1638420800000|2021-12-02 04:53:20|393.7|389.6|393.64|389.54|393.71|389.61|393.53|389.43|13
1638420810000|2021-12-02 04:53:30|393.59|389.49|393.68|389.58|393.72|389.62|393.59|389.49|12
1638420820000|2021-12-02 04:53:40|393.67|389.57|393.61|389.51|393.67|389.57|393.54|389.44|12
1638420830000|2021-12-02 04:53:50|393.54|389.44|393.65|389.55|393.65|389.55|393.54|389.44|12
1638420840000|2021-12-02 04:54:00|393.67|389.57|393.76|389.66|393.76|389.66|393.55|389.45|11
1638420850000|2021-12-02 04:54:10|393.8|389.7|393.84|389.74|393.91|389.81|393.6|389.5|18
1638420860000|2021-12-02 04:54:20|393.79|389.69|393.8|389.7|393.88|389.78|393.78|389.68|19
1638420870000|2021-12-02 04:54:30|393.79|389.69|393.84|389.74|393.87|389.77|393.68|389.58|15
1638420880000|2021-12-02 04:54:40|393.85|389.75|393.86|389.76|393.88|389.78|393.76|389.66|16
1638420890000|2021-12-02 04:54:50|393.87|389.77|393.83|389.73|393.93|389.83|393.74|389.64|12
1638420900000|2021-12-02 04:55:00|393.84|389.74|393.8|389.7|393.86|389.76|393.78|389.68|7
1638420910000|2021-12-02 04:55:10|393.83|389.73|393.82|389.72|393.86|389.76|393.82|389.72|8
1638420920000|2021-12-02 04:55:20|393.86|389.76|393.89|389.79|393.89|389.79|393.8|389.7|6
1638420930000|2021-12-02 04:55:30|393.88|389.78|394.16|390.06|394.19|390.09|393.81|389.71|25
1638420940000|2021-12-02 04:55:40|394.15|390.05|394.2|390.1|394.22|390.12|394.06|389.96|24
1638420950000|2021-12-02 04:55:50|394.19|390.09|394.05|389.95|394.19|390.09|394.05|389.95|11
1638420960000|2021-12-02 04:56:00|394.1|390|394.06|389.96|394.11|390.01|394.06|389.96|6
1638420970000|2021-12-02 04:56:10|394.08|389.98|394.09|389.99|394.09|389.99|394.06|389.96|5
1638420980000|2021-12-02 04:56:20|394.07|389.97|394.08|389.98|394.1|390|394.07|389.97|6
1638420990000|2021-12-02 04:56:30|394.1|390|394.11|390.01|394.17|390.07|394.1|390|14
1638421000000|2021-12-02 04:56:40|394.17|390.07|394.22|390.12|394.22|390.12|394.12|390.02|7
1638421010000|2021-12-02 04:56:50|394.26|390.16|394.27|390.17|394.28|390.18|394.23|390.13|9
1638421020000|2021-12-02 04:57:00|394.26|390.16|394.3|390.2|394.31|390.21|394.18|390.08|10
1638421030000|2021-12-02 04:57:10|394.21|390.11|394.15|390.05|394.28|390.18|394.15|390.05|12
1638421040000|2021-12-02 04:57:20|394.26|390.16|394.26|390.16|394.3|390.2|394.13|390.03|9
1638421050000|2021-12-02 04:57:30|394.28|390.18|394.26|390.16|394.28|390.18|394.26|390.16|2
1638421060000|2021-12-02 04:57:40|394.19|390.09|394.12|390.02|394.24|390.14|394.05|389.95|19
1638421070000|2021-12-02 04:57:50|394.11|390.01|394.04|389.94|394.14|390.04|394.04|389.94|7
1638421080000|2021-12-02 04:58:00|394.13|390.03|394.14|390.04|394.21|390.11|394|389.9|11
1638421090000|2021-12-02 04:58:10|394.11|390.01|394.15|390.05|394.15|390.05|394.11|390.01|2
1638421100000|2021-12-02 04:58:20|394.12|390.02|394.1|390|394.16|390.06|394.1|390|9
1638421110000|2021-12-02 04:58:30|394.11|390.01|394.11|390.01|394.11|390.01|393.98|389.88|8
1638421120000|2021-12-02 04:58:40|394.08|389.98|394|389.9|394.11|390.01|394|389.9|6
1638421130000|2021-12-02 04:58:50|394.05|389.95|394.05|389.95|394.06|389.96|393.94|389.84|8
1638421140000|2021-12-02 04:59:00|394.06|389.96|393.95|389.85|394.07|389.97|393.95|389.85|3
1638421150000|2021-12-02 04:59:10|394.09|389.99|393.96|389.86|394.12|390.02|393.95|389.85|11
1638421160000|2021-12-02 04:59:20|394.07|389.97|394.01|389.91|394.1|390|393.96|389.86|17
1638421170000|2021-12-02 04:59:30|393.99|389.89|394.08|389.98|394.14|390.04|393.99|389.89|20
1638421180000|2021-12-02 04:59:40|394.09|389.99|394.16|390.06|394.16|390.06|394.07|389.97|11
1638421190000|2021-12-02 04:59:50|394.15|390.05|394.14|390.04|394.18|390.08|394.12|390.02|12
1638421200000|2021-12-02 05:00:00|394.1|390|394.05|389.95|394.11|390.01|394.02|389.92|15
1638421210000|2021-12-02 05:00:10|394.04|389.94|393.96|389.86|394.09|389.99|393.96|389.86|16
1638421220000|2021-12-02 05:00:20|394.06|389.96|394.03|389.93|394.06|389.96|394.03|389.93|10
1638421230000|2021-12-02 05:00:30|394.06|389.96|394.04|389.94|394.06|389.96|394.04|389.94|11
1638421240000|2021-12-02 05:00:40|394.03|389.93|393.72|389.62|394.04|389.94|393.68|389.58|17
1638421250000|2021-12-02 05:00:50|393.71|389.61|393.65|389.55|393.71|389.61|393.64|389.54|4
1638421260000|2021-12-02 05:01:00|393.64|389.54|393.66|389.56|393.7|389.6|393.49|389.39|12
1638421270000|2021-12-02 05:01:10|393.6|389.5|393.74|389.64|393.88|389.78|393.6|389.5|13
1638421280000|2021-12-02 05:01:20|393.83|389.73|393.8|389.7|393.83|389.73|393.79|389.69|7
1638421290000|2021-12-02 05:01:30|393.82|389.72|393.71|389.61|393.82|389.72|393.71|389.61|8
1638421300000|2021-12-02 05:01:40|393.7|389.6|393.82|389.72|393.9|389.8|393.7|389.6|14
1638421310000|2021-12-02 05:01:50|393.85|389.75|393.93|389.83|393.93|389.83|393.82|389.72|14
1638421320000|2021-12-02 05:02:00|393.96|389.86|394.05|389.95|394.07|389.97|393.87|389.77|17
1638421330000|2021-12-02 05:02:10|393.98|389.88|393.97|389.87|393.98|389.88|393.96|389.86|6
1638421340000|2021-12-02 05:02:20|393.98|389.88|393.95|389.85|393.98|389.88|393.92|389.82|11
1638421350000|2021-12-02 05:02:30|393.94|389.84|393.98|389.88|393.98|389.88|393.91|389.81|12
1638421360000|2021-12-02 05:02:40|393.97|389.87|393.92|389.82|393.98|389.88|393.92|389.82|9
1638421370000|2021-12-02 05:02:50|393.94|389.84|393.97|389.87|393.98|389.88|393.94|389.84|7
1638421380000|2021-12-02 05:03:00|393.96|389.86|394.14|390.04|394.14|390.04|393.96|389.86|18
1638421390000|2021-12-02 05:03:10|394.13|390.03|394.07|389.97|394.15|390.05|393.99|389.89|24
1638421400000|2021-12-02 05:03:20|394.08|389.98|394.11|390.01|394.12|390.02|394.07|389.97|7
1638421410000|2021-12-02 05:03:30|394.14|390.04|394.11|390.01|394.14|390.04|394.11|390.01|6
1638421420000|2021-12-02 05:03:40|394.12|390.02|394.2|390.1|394.22|390.12|394.12|390.02|14
1638421430000|2021-12-02 05:03:50|394.22|390.12|394.27|390.17|394.3|390.2|394.22|390.12|13
1638421440000|2021-12-02 05:04:00|394.28|390.18|394.58|390.48|394.69|390.59|394.28|390.18|28
1638421450000|2021-12-02 05:04:10|394.59|390.49|394.72|390.62|394.72|390.62|394.55|390.45|31
1638421460000|2021-12-02 05:04:20|394.71|390.61|394.59|390.49|394.73|390.63|394.59|390.49|14
1638421470000|2021-12-02 05:04:30|394.58|390.48|394.57|390.47|394.58|390.48|394.56|390.46|9
1638421480000|2021-12-02 05:04:40|394.58|390.48|394.64|390.54|394.67|390.57|394.58|390.48|12
1638421490000|2021-12-02 05:04:50|394.62|390.52|394.7|390.6|394.7|390.6|394.57|390.47|14
1638421500000|2021-12-02 05:05:00|394.64|390.54|394.71|390.61|394.74|390.64|394.64|390.54|11
1638421510000|2021-12-02 05:05:10|394.69|390.59|394.71|390.61|394.74|390.64|394.68|390.58|12
1638421520000|2021-12-02 05:05:20|394.67|390.57|394.66|390.56|394.76|390.66|394.62|390.52|14
1638421530000|2021-12-02 05:05:30|394.58|390.48|394.69|390.59|394.69|390.59|394.53|390.43|13
1638421540000|2021-12-02 05:05:40|394.7|390.6|394.8|390.7|394.8|390.7|394.56|390.46|19
1638421550000|2021-12-02 05:05:50|394.75|390.65|394.74|390.64|394.8|390.7|394.74|390.64|9
1638421560000|2021-12-02 05:06:00|394.68|390.58|394.98|390.88|394.98|390.88|394.68|390.58|13
1638421570000|2021-12-02 05:06:10|394.89|390.79|394.95|390.85|395|390.9|394.87|390.77|14
1638421580000|2021-12-02 05:06:20|394.93|390.83|394.98|390.88|395|390.9|394.91|390.81|10
1638421590000|2021-12-02 05:06:30|395|390.9|394.87|390.77|395|390.9|394.83|390.73|17
1638421600000|2021-12-02 05:06:40|394.88|390.78|394.89|390.79|394.91|390.81|394.85|390.75|14
1638421610000|2021-12-02 05:06:50|394.85|390.75|394.85|390.75|394.89|390.79|394.84|390.74|5
1638421620000|2021-12-02 05:07:00|394.86|390.76|394.89|390.79|394.93|390.83|394.86|390.76|19
1638421630000|2021-12-02 05:07:10|394.91|390.81|394.91|390.81|395|390.9|394.9|390.8|11
1638421640000|2021-12-02 05:07:20|394.92|390.82|394.88|390.78|394.95|390.85|394.69|390.59|20
1638421650000|2021-12-02 05:07:30|394.89|390.79|394.8|390.7|394.89|390.79|394.79|390.69|13
1638421660000|2021-12-02 05:07:40|394.79|390.69|394.81|390.71|394.92|390.82|394.79|390.69|13
1638421670000|2021-12-02 05:07:50|394.82|390.72|394.83|390.73|394.9|390.8|394.79|390.69|9
1638421680000|2021-12-02 05:08:00|394.84|390.74|394.87|390.77|394.87|390.77|394.84|390.74|7
1638421690000|2021-12-02 05:08:10|394.86|390.76|394.85|390.75|394.88|390.78|394.84|390.74|10
1638421700000|2021-12-02 05:08:20|394.86|390.76|395|390.9|395.02|390.92|394.86|390.76|13
1638421710000|2021-12-02 05:08:30|394.99|390.89|394.99|390.89|394.99|390.89|394.99|390.89|1
1638421720000|2021-12-02 05:08:40|395.02|390.92|395.01|390.91|395.06|390.96|395.01|390.91|7
1638421730000|2021-12-02 05:08:50|395.02|390.92|395.01|390.91|395.03|390.93|395|390.9|10
1638421740000|2021-12-02 05:09:00|395|390.9|394.91|390.81|395.01|390.91|394.91|390.81|9
1638421750000|2021-12-02 05:09:10|394.93|390.83|395|390.9|395.03|390.93|394.93|390.83|18
1638421760000|2021-12-02 05:09:20|395.01|390.91|395.14|391.04|395.21|391.11|394.98|390.88|18
1638421770000|2021-12-02 05:09:30|395.13|391.03|395.14|391.04|395.2|391.1|395.09|390.99|15
1638421780000|2021-12-02 05:09:40|395.13|391.03|395.12|391.02|395.15|391.05|395.11|391.01|12
1638421790000|2021-12-02 05:09:50|395.11|391.01|395.09|390.99|395.15|391.05|395.09|390.99|8
1638421800000|2021-12-02 05:10:00|395.1|391|395.11|391.01|395.16|391.06|395.09|390.99|17
1638421810000|2021-12-02 05:10:10|395.1|391|394.95|390.85|395.1|391|394.9|390.8|13
1638421820000|2021-12-02 05:10:20|394.94|390.84|394.9|390.8|395.03|390.93|394.9|390.8|10
1638421830000|2021-12-02 05:10:30|394.91|390.81|394.86|390.76|394.91|390.81|394.76|390.66|15
1638421840000|2021-12-02 05:10:40|394.85|390.75|394.9|390.8|394.91|390.81|394.85|390.75|7
1638421850000|2021-12-02 05:10:50|394.91|390.81|394.89|390.79|394.91|390.81|394.86|390.76|8
1638421860000|2021-12-02 05:11:00|394.87|390.77|394.83|390.73|394.87|390.77|394.82|390.72|8
1638421870000|2021-12-02 05:11:10|394.82|390.72|394.73|390.63|394.9|390.8|394.68|390.58|13
1638421880000|2021-12-02 05:11:20|394.72|390.62|394.72|390.62|394.74|390.64|394.72|390.62|5
1638421890000|2021-12-02 05:11:30|394.74|390.64|394.81|390.71|394.82|390.72|394.74|390.64|17
1638421900000|2021-12-02 05:11:40|394.82|390.72|394.91|390.81|394.91|390.81|394.77|390.67|16
1638421910000|2021-12-02 05:11:50|394.9|390.8|395.09|390.99|395.11|391.01|394.76|390.66|23
1638421920000|2021-12-02 05:12:00|395.01|390.91|395.03|390.93|395.08|390.98|394.99|390.89|21
1638421930000|2021-12-02 05:12:10|395.05|390.95|395.01|390.91|395.06|390.96|394.97|390.87|14
1638421940000|2021-12-02 05:12:20|395.04|390.94|395.16|391.06|395.18|391.08|394.99|390.89|21
1638421950000|2021-12-02 05:12:30|395.15|391.05|395.34|391.24|395.34|391.24|395.13|391.03|21
1638421960000|2021-12-02 05:12:40|395.35|391.25|395.35|391.25|395.4|391.3|395.33|391.23|22
1638421970000|2021-12-02 05:12:50|395.36|391.26|395.18|391.08|395.38|391.28|395.16|391.06|21
1638421980000|2021-12-02 05:13:00|395.2|391.1|395.4|391.3|395.42|391.32|395.2|391.1|21
1638421990000|2021-12-02 05:13:10|395.41|391.31|395.36|391.26|395.41|391.31|395.3|391.2|17
1638422000000|2021-12-02 05:13:20|395.37|391.27|395.39|391.29|395.39|391.29|395.36|391.26|7
1638422010000|2021-12-02 05:13:30|395.38|391.28|395.39|391.29|395.4|391.3|395.37|391.27|8
1638422020000|2021-12-02 05:13:40|395.38|391.28|395.34|391.24|395.4|391.3|395.34|391.24|12
1638422030000|2021-12-02 05:13:50|395.4|391.3|395.41|391.31|395.45|391.35|395.39|391.29|7
1638422040000|2021-12-02 05:14:00|395.44|391.34|395.51|391.41|395.51|391.41|395.4|391.3|13
1638422050000|2021-12-02 05:14:10|395.43|391.33|395.44|391.34|395.49|391.39|395.43|391.33|9
1638422060000|2021-12-02 05:14:20|395.43|391.33|395.49|391.39|395.49|391.39|395.39|391.29|10
1638422070000|2021-12-02 05:14:30|395.46|391.36|395.44|391.34|395.47|391.37|395.43|391.33|13
1638422080000|2021-12-02 05:14:40|395.43|391.33|395.43|391.33|395.46|391.36|395.42|391.32|7
1638422090000|2021-12-02 05:14:50|395.46|391.36|395.47|391.37|395.47|391.37|395.45|391.35|6
1638422100000|2021-12-02 05:15:00|395.45|391.35|395.43|391.33|395.46|391.36|395.43|391.33|4
1638422110000|2021-12-02 05:15:10|395.46|391.36|395.35|391.25|395.47|391.37|395.28|391.18|19
1638422120000|2021-12-02 05:15:20|395.34|391.24|395.42|391.32|395.43|391.33|395.34|391.24|13
1638422130000|2021-12-02 05:15:30|395.39|391.29|395.39|391.29|395.43|391.33|395.36|391.26|12
1638422140000|2021-12-02 05:15:40|395.49|391.39|395.57|391.47|395.57|391.47|395.36|391.26|6
1638422150000|2021-12-02 05:15:50|395.49|391.39|395.46|391.36|395.51|391.41|395.46|391.36|7
1638422160000|2021-12-02 05:16:00|395.48|391.38|395.41|391.31|395.57|391.47|395.41|391.31|19
1638422170000|2021-12-02 05:16:10|395.44|391.34|395.4|391.3|395.44|391.34|395.35|391.25|16
1638422180000|2021-12-02 05:16:20|395.42|391.32|395.43|391.33|395.48|391.38|395.41|391.31|17
1638422190000|2021-12-02 05:16:30|395.42|391.32|395.4|391.3|395.43|391.33|395.4|391.3|9
1638422200000|2021-12-02 05:16:40|395.41|391.31|395.39|391.29|395.41|391.31|395.38|391.28|10
1638422210000|2021-12-02 05:16:50|395.38|391.28|395.45|391.35|395.46|391.36|395.38|391.28|14
1638422220000|2021-12-02 05:17:00|395.46|391.36|395.47|391.37|395.48|391.38|395.44|391.34|12
1638422230000|2021-12-02 05:17:10|395.48|391.38|395.53|391.43|395.53|391.43|395.47|391.37|16
1638422240000|2021-12-02 05:17:20|395.52|391.42|395.56|391.46|395.63|391.53|395.45|391.35|15
1638422250000|2021-12-02 05:17:30|395.58|391.48|395.6|391.5|395.63|391.53|395.55|391.45|7
1638422260000|2021-12-02 05:17:40|395.58|391.48|395.65|391.55|395.78|391.68|395.56|391.46|17
1638422270000|2021-12-02 05:17:50|395.64|391.54|395.62|391.52|395.65|391.55|395.62|391.52|7
1638422280000|2021-12-02 05:18:00|395.65|391.55|395.69|391.59|395.7|391.6|395.61|391.51|10
1638422290000|2021-12-02 05:18:10|395.68|391.58|395.68|391.58|395.79|391.69|395.68|391.58|17
1638422300000|2021-12-02 05:18:20|395.7|391.6|395.74|391.64|395.74|391.64|395.68|391.58|7
1638422310000|2021-12-02 05:18:30|395.75|391.65|395.72|391.62|395.75|391.65|395.69|391.59|5
1638422320000|2021-12-02 05:18:40|395.73|391.63|395.75|391.65|395.75|391.65|395.72|391.62|5
1638422330000|2021-12-02 05:18:50|395.77|391.67|395.82|391.72|395.82|391.72|395.76|391.66|8
1638422340000|2021-12-02 05:19:00|395.83|391.73|395.84|391.74|395.95|391.85|395.8|391.7|10
1638422350000|2021-12-02 05:19:10|395.79|391.69|395.78|391.68|395.81|391.71|395.78|391.68|12
1638422360000|2021-12-02 05:19:20|395.79|391.69|395.82|391.72|395.83|391.73|395.78|391.68|7
1638422370000|2021-12-02 05:19:30|395.81|391.71|395.71|391.61|395.87|391.77|395.71|391.61|22
1638422380000|2021-12-02 05:19:40|395.72|391.62|395.74|391.64|395.77|391.67|395.68|391.58|7
1638422390000|2021-12-02 05:19:50|395.76|391.66|395.73|391.63|395.76|391.66|395.73|391.63|6
1638422400000|2021-12-02 05:20:00|395.72|391.62|395.74|391.64|395.74|391.64|395.67|391.57|12
1638422410000|2021-12-02 05:20:10|395.66|391.56|395.64|391.54|395.78|391.68|395.58|391.48|21
1638422420000|2021-12-02 05:20:20|395.58|391.48|395.63|391.53|395.65|391.55|395.58|391.48|12
1638422430000|2021-12-02 05:20:30|395.65|391.55|395.6|391.5|395.67|391.57|395.55|391.45|15
1638422440000|2021-12-02 05:20:40|395.59|391.49|395.55|391.45|395.65|391.55|395.55|391.45|13
1638422450000|2021-12-02 05:20:50|395.56|391.46|395.53|391.43|395.59|391.49|395.52|391.42|12
1638422470000|2021-12-02 05:21:10|395.56|391.46|395.54|391.44|395.58|391.48|395.53|391.43|12
1638422480000|2021-12-02 05:21:20|395.55|391.45|395.51|391.41|395.55|391.45|395.49|391.39|12
1638422490000|2021-12-02 05:21:30|395.5|391.4|395.48|391.38|395.51|391.41|395.36|391.26|19
1638422500000|2021-12-02 05:21:40|395.47|391.37|395.47|391.37|395.47|391.37|395.34|391.24|4
1638422510000|2021-12-02 05:21:50|395.48|391.38|395.32|391.22|395.51|391.41|395.29|391.19|14
1638422520000|2021-12-02 05:22:00|395.35|391.25|395.33|391.23|395.35|391.25|395.32|391.22|4
1638422530000|2021-12-02 05:22:10|395.39|391.29|395.5|391.4|395.5|391.4|395.37|391.27|11
1638422540000|2021-12-02 05:22:20|395.51|391.41|395.49|391.39|395.54|391.44|395.38|391.28|17
1638422550000|2021-12-02 05:22:30|395.38|391.28|395.44|391.34|395.53|391.43|395.36|391.26|13
1638422560000|2021-12-02 05:22:40|395.41|391.31|395.61|391.51|395.61|391.51|395.38|391.28|16
1638422570000|2021-12-02 05:22:50|395.56|391.46|395.59|391.49|395.63|391.53|395.53|391.43|17
1638422580000|2021-12-02 05:23:00|395.56|391.46|395.52|391.42|395.57|391.47|395.51|391.41|12
1638422590000|2021-12-02 05:23:10|395.51|391.41|395.36|391.26|395.54|391.44|395.33|391.23|16
1638422600000|2021-12-02 05:23:20|395.37|391.27|395.39|391.29|395.39|391.29|395.29|391.19|20
1638422610000|2021-12-02 05:23:30|395.37|391.27|395.33|391.23|395.42|391.32|395.27|391.17|11
1638422620000|2021-12-02 05:23:40|395.35|391.25|395.33|391.23|395.4|391.3|395.33|391.23|10
1638422630000|2021-12-02 05:23:50|395.27|391.17|395.36|391.26|395.36|391.26|395.23|391.13|15
1638422640000|2021-12-02 05:24:00|395.32|391.22|395.37|391.27|395.37|391.27|395.15|391.05|15
1638422650000|2021-12-02 05:24:10|395.36|391.26|395.34|391.24|395.39|391.29|395.3|391.2|13
1638422660000|2021-12-02 05:24:20|395.33|391.23|395.3|391.2|395.33|391.23|395.29|391.19|9
1638422670000|2021-12-02 05:24:30|395.29|391.19|395.35|391.25|395.35|391.25|395.26|391.16|8
1638422680000|2021-12-02 05:24:40|395.36|391.26|395.41|391.31|395.41|391.31|395.28|391.18|8
1638422690000|2021-12-02 05:24:50|395.4|391.3|395.44|391.34|395.46|391.36|395.4|391.3|10
1638422700000|2021-12-02 05:25:00|395.45|391.35|395.31|391.21|395.45|391.35|395.29|391.19|16
1638422710000|2021-12-02 05:25:10|395.32|391.22|395.34|391.24|395.35|391.25|395.28|391.18|9
1638422720000|2021-12-02 05:25:20|395.29|391.19|395.28|391.18|395.31|391.21|395.28|391.18|5
1638422730000|2021-12-02 05:25:30|395.29|391.19|395.44|391.34|395.46|391.36|395.29|391.19|17
1638422740000|2021-12-02 05:25:40|395.42|391.32|395.39|391.29|395.43|391.33|395.3|391.2|22
1638422750000|2021-12-02 05:25:50|395.34|391.24|395.37|391.27|395.37|391.27|395.3|391.2|14
1638422760000|2021-12-02 05:26:00|395.33|391.23|395.4|391.3|395.42|391.32|395.23|391.13|14
1638422770000|2021-12-02 05:26:10|395.34|391.24|395.36|391.26|395.4|391.3|395.3|391.2|16
1638422780000|2021-12-02 05:26:20|395.37|391.27|395.37|391.27|395.43|391.33|395.36|391.26|11
1638422790000|2021-12-02 05:26:30|395.39|391.29|395.58|391.48|395.6|391.5|395.39|391.29|12
1638422800000|2021-12-02 05:26:40|395.57|391.47|395.5|391.4|395.57|391.47|395.42|391.32|11
1638422810000|2021-12-02 05:26:50|395.54|391.44|395.61|391.51|395.62|391.52|395.5|391.4|23
1638422820000|2021-12-02 05:27:00|395.6|391.5|395.61|391.51|395.66|391.56|395.58|391.48|15
1638422830000|2021-12-02 05:27:10|395.62|391.52|395.4|391.3|395.62|391.52|395.4|391.3|7
1638422840000|2021-12-02 05:27:20|395.39|391.29|395.28|391.18|395.41|391.31|395.28|391.18|10
1638422850000|2021-12-02 05:27:30|395.34|391.24|395.44|391.34|395.45|391.35|395.34|391.24|11
1638422860000|2021-12-02 05:27:40|395.49|391.39|395.5|391.4|395.51|391.41|395.48|391.38|10
1638422870000|2021-12-02 05:27:50|395.48|391.38|395.38|391.28|395.51|391.41|395.36|391.26|14
1638422880000|2021-12-02 05:28:00|395.35|391.25|395.5|391.4|395.5|391.4|395.35|391.25|11
1638422890000|2021-12-02 05:28:10|395.51|391.41|395.45|391.35|395.51|391.41|395.39|391.29|15
1638422900000|2021-12-02 05:28:20|395.49|391.39|395.56|391.46|395.56|391.46|395.48|391.38|9
1638422910000|2021-12-02 05:28:30|395.55|391.45|395.61|391.51|395.65|391.55|395.55|391.45|8
1638422920000|2021-12-02 05:28:40|395.6|391.5|395.49|391.39|395.62|391.52|395.38|391.28|16
1638422930000|2021-12-02 05:28:50|395.51|391.41|395.53|391.43|395.53|391.43|395.51|391.41|2
1638422940000|2021-12-02 05:29:00|395.52|391.42|395.49|391.39|395.52|391.42|395.49|391.39|4
1638422950000|2021-12-02 05:29:10|395.5|391.4|395.27|391.17|395.51|391.41|395.27|391.17|7
1638422960000|2021-12-02 05:29:20|395.3|391.2|395.3|391.2|395.31|391.21|395.3|391.2|3
1638422970000|2021-12-02 05:29:30|395.4|391.3|395.5|391.4|395.5|391.4|395.4|391.3|6
1638422980000|2021-12-02 05:29:40|395.49|391.39|395.28|391.18|395.49|391.39|395.26|391.16|11
1638422990000|2021-12-02 05:29:50|395.29|391.19|395.31|391.21|395.32|391.22|395.27|391.17|4
1638423000000|2021-12-02 05:30:00|395.39|391.29|395.38|391.28|395.39|391.29|395.25|391.15|10
1638423010000|2021-12-02 05:30:10|395.39|391.29|395.05|390.95|395.39|391.29|395.05|390.95|13
1638423020000|2021-12-02 05:30:20|395.03|390.93|394.94|390.84|395.17|391.07|394.91|390.81|16
1638423030000|2021-12-02 05:30:30|394.96|390.86|394.88|390.78|395|390.9|394.87|390.77|11
1638423040000|2021-12-02 05:30:40|394.9|390.8|394.91|390.81|394.93|390.83|394.88|390.78|6
1638423050000|2021-12-02 05:30:50|394.9|390.8|394.97|390.87|395.03|390.93|394.9|390.8|7
1638423060000|2021-12-02 05:31:00|394.98|390.88|395.02|390.92|395.04|390.94|394.98|390.88|6
1638423070000|2021-12-02 05:31:10|395.04|390.94|394.97|390.87|395.04|390.94|394.97|390.87|12
1638423080000|2021-12-02 05:31:20|394.98|390.88|395.01|390.91|395.03|390.93|394.98|390.88|7
1638423090000|2021-12-02 05:31:30|395|390.9|394.93|390.83|395.02|390.92|394.92|390.82|5
1638423100000|2021-12-02 05:31:40|394.94|390.84|394.93|390.83|394.97|390.87|394.91|390.81|8
1638423110000|2021-12-02 05:31:50|394.96|390.86|394.96|390.86|394.96|390.86|394.95|390.85|3
1638423130000|2021-12-02 05:32:10|395.01|390.91|395.04|390.94|395.04|390.94|395.01|390.91|4
1638423140000|2021-12-02 05:32:20|394.99|390.89|394.96|390.86|394.99|390.89|394.96|390.86|4
1638423150000|2021-12-02 05:32:30|394.97|390.87|394.92|390.82|394.98|390.88|394.9|390.8|11
1638423160000|2021-12-02 05:32:40|394.94|390.84|395.05|390.95|395.05|390.95|394.86|390.76|8
1638423180000|2021-12-02 05:33:00|394.9|390.8|395.07|390.97|395.07|390.97|394.9|390.8|3
1638423190000|2021-12-02 05:33:10|394.82|390.72|395.06|390.96|395.06|390.96|394.82|390.72|9
1638423200000|2021-12-02 05:33:20|394.96|390.86|394.95|390.85|394.99|390.89|394.95|390.85|5
1638423210000|2021-12-02 05:33:30|394.96|390.86|394.88|390.78|394.96|390.86|394.85|390.75|5
1638423220000|2021-12-02 05:33:40|394.89|390.79|394.96|390.86|395.03|390.93|394.89|390.79|4
1638423230000|2021-12-02 05:33:50|394.95|390.85|394.95|390.85|395.06|390.96|394.83|390.73|11
1638423240000|2021-12-02 05:34:00|394.97|390.87|395.22|391.12|395.22|391.12|394.97|390.87|12
1638423250000|2021-12-02 05:34:10|395.24|391.14|395.22|391.12|395.24|391.14|395.1|391|9
1638423260000|2021-12-02 05:34:20|395.21|391.11|395.18|391.08|395.22|391.12|395.18|391.08|8
1638423270000|2021-12-02 05:34:30|395.17|391.07|395.11|391.01|395.18|391.08|395.06|390.96|7
1638423280000|2021-12-02 05:34:40|395.1|391|395.24|391.14|395.24|391.14|395.1|391|9
1638423290000|2021-12-02 05:34:50|395.09|390.99|395.04|390.94|395.11|391.01|395.02|390.92|14
1638423300000|2021-12-02 05:35:00|395.05|390.95|395.02|390.92|395.16|391.06|394.97|390.87|9
1638423310000|2021-12-02 05:35:10|395.03|390.93|395.01|390.91|395.05|390.95|394.98|390.88|8
1638423320000|2021-12-02 05:35:20|395.13|391.03|395.06|390.96|395.18|391.08|394.89|390.79|17
1638423330000|2021-12-02 05:35:30|395.2|391.1|395.22|391.12|395.22|391.12|395.06|390.96|9
1638423340000|2021-12-02 05:35:40|395.23|391.13|395.22|391.12|395.23|391.13|395.06|390.96|5
1638423350000|2021-12-02 05:35:50|395.21|391.11|395.26|391.16|395.3|391.2|395.21|391.11|6
1638423360000|2021-12-02 05:36:00|395.19|391.09|395.19|391.09|395.23|391.13|395.1|391|8
1638423370000|2021-12-02 05:36:10|395.22|391.12|395.1|391|395.25|391.15|395.07|390.97|10
1638423380000|2021-12-02 05:36:20|395.13|391.03|395.12|391.02|395.3|391.2|394.95|390.85|7
1638423390000|2021-12-02 05:36:30|395.05|390.95|395.01|390.91|395.17|391.07|394.98|390.88|12
1638423400000|2021-12-02 05:36:40|395.03|390.93|395.01|390.91|395.07|390.97|395.01|390.91|12
1638423410000|2021-12-02 05:36:50|395.07|390.97|395.01|390.91|395.07|390.97|394.97|390.87|10
1638423420000|2021-12-02 05:37:00|394.98|390.88|394.98|390.88|395.12|391.02|394.95|390.85|11
1638423430000|2021-12-02 05:37:10|395.15|391.05|395.12|391.02|395.16|391.06|394.96|390.86|14
1638423440000|2021-12-02 05:37:20|395.11|391.01|395.15|391.05|395.15|391.05|395.07|390.97|11
1638423450000|2021-12-02 05:37:30|395.22|391.12|395.09|390.99|395.23|391.13|395.09|390.99|7
1638423460000|2021-12-02 05:37:40|395.07|390.97|395.09|390.99|395.21|391.11|395.07|390.97|8
1638423470000|2021-12-02 05:37:50|395.05|390.95|395.13|391.03|395.14|391.04|395.03|390.93|12
1638423480000|2021-12-02 05:38:00|395.1|391|395.2|391.1|395.2|391.1|395.07|390.97|8
1638423490000|2021-12-02 05:38:10|395.19|391.09|395.11|391.01|395.21|391.11|395.05|390.95|18
1638423500000|2021-12-02 05:38:20|395.17|391.07|395.24|391.14|395.24|391.14|395.15|391.05|10
1638423510000|2021-12-02 05:38:30|395.3|391.2|395.27|391.17|395.3|391.2|395.18|391.08|9
1638423520000|2021-12-02 05:38:40|395.29|391.19|395.27|391.17|395.29|391.19|395.26|391.16|6
1638423530000|2021-12-02 05:38:50|395.24|391.14|395.18|391.08|395.25|391.15|395.15|391.05|5
1638423540000|2021-12-02 05:39:00|395.19|391.09|395.11|391.01|395.2|391.1|395.1|391|7
1638423550000|2021-12-02 05:39:10|395.07|390.97|395.14|391.04|395.22|391.12|395.06|390.96|12
1638423560000|2021-12-02 05:39:20|395.11|391.01|395.09|390.99|395.22|391.12|395.09|390.99|19
1638423570000|2021-12-02 05:39:30|395.12|391.02|395.07|390.97|395.13|391.03|395.04|390.94|9
1638423580000|2021-12-02 05:39:40|395.09|390.99|395.19|391.09|395.19|391.09|394.99|390.89|13
1638423590000|2021-12-02 05:39:50|395.18|391.08|395.14|391.04|395.18|391.08|395.14|391.04|2
1638423600000|2021-12-02 05:40:00|395.16|391.06|395.03|390.93|395.16|391.06|394.99|390.89|4
1638423610000|2021-12-02 05:40:10|395.01|390.91|395.18|391.08|395.18|391.08|394.93|390.83|20
1638423620000|2021-12-02 05:40:20|395.17|391.07|395.23|391.13|395.23|391.13|395.06|390.96|15
1638423630000|2021-12-02 05:40:30|395.21|391.11|395.16|391.06|395.26|391.16|395.06|390.96|21
1638423640000|2021-12-02 05:40:40|395.18|391.08|395.3|391.2|395.32|391.22|395.15|391.05|13
1638423650000|2021-12-02 05:40:50|395.29|391.19|395.27|391.17|395.29|391.19|395.26|391.16|3
1638423660000|2021-12-02 05:41:00|395.29|391.19|395.27|391.17|395.3|391.2|395.18|391.08|15
1638423670000|2021-12-02 05:41:10|395.28|391.18|395.25|391.15|395.28|391.18|395.19|391.09|8
1638423680000|2021-12-02 05:41:20|395.21|391.11|395.17|391.07|395.25|391.15|395.17|391.07|5
1638423690000|2021-12-02 05:41:30|395.21|391.11|395.21|391.11|395.21|391.11|395.17|391.07|3
1638423700000|2021-12-02 05:41:40|395.18|391.08|395.29|391.19|395.3|391.2|395.18|391.08|8
1638423710000|2021-12-02 05:41:50|395.28|391.18|395.37|391.27|395.37|391.27|395.28|391.18|13
1638423720000|2021-12-02 05:42:00|395.36|391.26|395.37|391.27|395.38|391.28|395.36|391.26|7
1638423730000|2021-12-02 05:42:10|395.36|391.26|395.26|391.16|395.38|391.28|395.23|391.13|11
1638423740000|2021-12-02 05:42:20|395.28|391.18|395.28|391.18|395.35|391.25|395.28|391.18|10
1638423750000|2021-12-02 05:42:30|395.29|391.19|395.29|391.19|395.31|391.21|395.25|391.15|15
1638423760000|2021-12-02 05:42:40|395.31|391.21|395.61|391.51|395.63|391.53|395.26|391.16|22
1638423770000|2021-12-02 05:42:50|395.6|391.5|395.58|391.48|395.81|391.71|395.52|391.42|19
1638423780000|2021-12-02 05:43:00|395.61|391.51|395.69|391.59|395.85|391.75|395.59|391.49|14
1638423790000|2021-12-02 05:43:10|395.65|391.55|395.62|391.52|395.79|391.69|395.62|391.52|12
1638423800000|2021-12-02 05:43:20|395.65|391.55|395.76|391.66|395.77|391.67|395.65|391.55|7
1638423810000|2021-12-02 05:43:30|395.7|391.6|395.7|391.6|395.71|391.61|395.58|391.48|5
1638423820000|2021-12-02 05:43:40|395.69|391.59|395.76|391.66|395.77|391.67|395.57|391.47|17
1638423830000|2021-12-02 05:43:50|395.77|391.67|395.72|391.62|395.78|391.68|395.57|391.47|12
1638423840000|2021-12-02 05:44:00|395.76|391.66|395.72|391.62|395.77|391.67|395.56|391.46|14
1638423850000|2021-12-02 05:44:10|395.59|391.49|395.61|391.51|395.71|391.61|395.48|391.38|6
1638423860000|2021-12-02 05:44:20|395.58|391.48|395.61|391.51|395.63|391.53|395.58|391.48|8
1638423870000|2021-12-02 05:44:30|395.74|391.64|395.57|391.47|395.77|391.67|395.57|391.47|9
1638423880000|2021-12-02 05:44:40|395.61|391.51|395.73|391.63|395.74|391.64|395.61|391.51|9
1638423890000|2021-12-02 05:44:50|395.62|391.52|395.62|391.52|395.73|391.63|395.61|391.51|13
1638423900000|2021-12-02 05:45:00|395.64|391.54|395.78|391.68|395.78|391.68|395.64|391.54|10
1638423910000|2021-12-02 05:45:10|395.73|391.63|395.78|391.68|395.78|391.68|395.55|391.45|13
1638423920000|2021-12-02 05:45:20|395.81|391.71|395.83|391.73|395.84|391.74|395.59|391.49|11
1638423930000|2021-12-02 05:45:30|395.67|391.57|395.87|391.77|395.87|391.77|395.66|391.56|9
1638423940000|2021-12-02 05:45:40|395.82|391.72|395.91|391.81|395.93|391.83|395.63|391.53|16
1638423950000|2021-12-02 05:45:50|395.84|391.74|396.04|391.94|396.04|391.94|395.81|391.71|13
1638423960000|2021-12-02 05:46:00|395.8|391.7|395.81|391.71|395.98|391.88|395.76|391.66|13
1638423970000|2021-12-02 05:46:10|395.97|391.87|395.99|391.89|395.99|391.89|395.82|391.72|8
1638423980000|2021-12-02 05:46:20|395.96|391.86|395.97|391.87|395.97|391.87|395.95|391.85|5
1638423990000|2021-12-02 05:46:30|396|391.9|395.93|391.83|396.04|391.94|395.89|391.79|12
1638424000000|2021-12-02 05:46:40|396.02|391.92|396.12|392.02|396.12|392.02|396|391.9|14
1638424010000|2021-12-02 05:46:50|396.07|391.97|396.1|392|396.1|392|396.07|391.97|2
1638424020000|2021-12-02 05:47:00|396.07|391.97|395.89|391.79|396.09|391.99|395.82|391.72|9
1638424030000|2021-12-02 05:47:10|396.09|391.99|396.09|391.99|396.09|391.99|396.09|391.99|1
1638424040000|2021-12-02 05:47:20|396.1|392|396.1|392|396.1|392|396.1|392|1
1638424050000|2021-12-02 05:47:30|396.11|392.01|396.11|392.01|396.11|392.01|396.11|392.01|1
1638424060000|2021-12-02 05:47:40|396.1|392|396.11|392.01|396.11|392.01|396.1|392|4
1638424070000|2021-12-02 05:47:50|396.1|392|395.93|391.83|396.1|392|395.9|391.8|12
1638424080000|2021-12-02 05:48:00|395.96|391.86|395.97|391.87|395.97|391.87|395.89|391.79|14
1638424090000|2021-12-02 05:48:10|396.03|391.93|396|391.9|396.11|392.01|395.95|391.85|14
1638424100000|2021-12-02 05:48:20|395.99|391.89|395.78|391.68|396.01|391.91|395.78|391.68|11
1638424110000|2021-12-02 05:48:30|395.77|391.67|395.78|391.68|395.78|391.68|395.73|391.63|8
1638424120000|2021-12-02 05:48:40|395.76|391.66|395.87|391.77|396.04|391.94|395.76|391.66|14
1638424130000|2021-12-02 05:48:50|395.95|391.85|395.9|391.8|395.96|391.86|395.82|391.72|13
1638424140000|2021-12-02 05:49:00|395.92|391.82|395.96|391.86|396.01|391.91|395.92|391.82|8
1638424150000|2021-12-02 05:49:10|395.94|391.84|395.93|391.83|395.98|391.88|395.93|391.83|7
1638424160000|2021-12-02 05:49:20|395.95|391.85|395.98|391.88|396.09|391.99|395.92|391.82|13
1638424170000|2021-12-02 05:49:30|395.97|391.87|395.89|391.79|395.97|391.87|395.84|391.74|9
1638424180000|2021-12-02 05:49:40|395.88|391.78|395.86|391.76|395.95|391.85|395.86|391.76|9
1638424190000|2021-12-02 05:49:50|395.91|391.81|396.04|391.94|396.17|392.07|395.85|391.75|15
1638424200000|2021-12-02 05:50:00|396.19|392.09|395.89|391.79|396.19|392.09|395.84|391.74|20
1638424210000|2021-12-02 05:50:10|395.9|391.8|395.88|391.78|395.91|391.81|395.87|391.77|12
1638424220000|2021-12-02 05:50:20|395.87|391.77|395.74|391.64|395.88|391.78|395.67|391.57|9
1638424230000|2021-12-02 05:50:30|395.71|391.61|395.59|391.49|395.85|391.75|395.59|391.49|16
1638424240000|2021-12-02 05:50:40|395.6|391.5|395.83|391.73|395.85|391.75|395.6|391.5|12
1638424250000|2021-12-02 05:50:50|395.84|391.74|395.72|391.62|395.84|391.74|395.72|391.62|5
1638424260000|2021-12-02 05:51:00|395.7|391.6|395.73|391.63|395.73|391.63|395.66|391.56|4
1638424270000|2021-12-02 05:51:10|395.7|391.6|395.85|391.75|395.87|391.77|395.69|391.59|12
1638424280000|2021-12-02 05:51:20|395.87|391.77|395.85|391.75|395.89|391.79|395.84|391.74|12
1638424290000|2021-12-02 05:51:30|395.86|391.76|395.85|391.75|395.88|391.78|395.84|391.74|8
1638424300000|2021-12-02 05:51:40|395.84|391.74|395.85|391.75|395.86|391.76|395.65|391.55|14
1638424310000|2021-12-02 05:51:50|395.75|391.65|395.74|391.64|395.75|391.65|395.67|391.57|6
1638424320000|2021-12-02 05:52:00|395.72|391.62|395.68|391.58|395.74|391.64|395.68|391.58|5
1638424330000|2021-12-02 05:52:10|395.71|391.61|395.82|391.72|395.82|391.72|395.63|391.53|13
1638424340000|2021-12-02 05:52:20|395.72|391.62|395.87|391.77|395.87|391.77|395.7|391.6|5
1638424350000|2021-12-02 05:52:30|395.81|391.71|395.8|391.7|395.81|391.71|395.78|391.68|4
1638424360000|2021-12-02 05:52:40|395.72|391.62|395.81|391.71|395.81|391.71|395.72|391.62|3
1638424370000|2021-12-02 05:52:50|395.79|391.69|395.75|391.65|395.79|391.69|395.71|391.61|6
1638424380000|2021-12-02 05:53:00|395.76|391.66|395.76|391.66|395.76|391.66|395.76|391.66|1
1638424390000|2021-12-02 05:53:10|395.8|391.7|395.96|391.86|395.96|391.86|395.8|391.7|5
1638424400000|2021-12-02 05:53:20|395.95|391.85|395.93|391.83|395.96|391.86|395.91|391.81|6
1638424410000|2021-12-02 05:53:30|395.79|391.69|395.99|391.89|395.99|391.89|395.79|391.69|12
1638424420000|2021-12-02 05:53:40|396.1|392|395.91|391.81|396.1|392|395.85|391.75|12
1638424430000|2021-12-02 05:53:50|396.05|391.95|396.06|391.96|396.06|391.96|396.05|391.95|2
1638424440000|2021-12-02 05:54:00|396.05|391.95|395.9|391.8|396.05|391.95|395.77|391.67|16
1638424450000|2021-12-02 05:54:10|395.91|391.81|395.86|391.76|395.94|391.84|395.82|391.72|8
1638424460000|2021-12-02 05:54:20|395.89|391.79|395.93|391.83|395.97|391.87|395.87|391.77|8
1638424470000|2021-12-02 05:54:30|395.94|391.84|395.92|391.82|395.94|391.84|395.92|391.82|3
1638424480000|2021-12-02 05:54:40|395.93|391.83|395.72|391.62|395.93|391.83|395.72|391.62|5
1638424510000|2021-12-02 05:55:10|395.73|391.63|395.51|391.41|395.73|391.63|395.51|391.41|19
1638424520000|2021-12-02 05:55:20|395.53|391.43|395.39|391.29|395.53|391.43|395.3|391.2|10
1638424530000|2021-12-02 05:55:30|395.46|391.36|395.45|391.35|395.46|391.36|395.32|391.22|4
1638424540000|2021-12-02 05:55:40|395.54|391.44|395.45|391.35|395.54|391.44|395.45|391.35|2
1638424550000|2021-12-02 05:55:50|395.43|391.33|395.43|391.33|395.57|391.47|395.43|391.33|3
1638424570000|2021-12-02 05:56:10|395.46|391.36|395.51|391.41|395.52|391.42|395.42|391.32|7
1638424580000|2021-12-02 05:56:20|395.48|391.38|395.43|391.33|395.49|391.39|395.43|391.33|4
1638424590000|2021-12-02 05:56:30|395.48|391.38|395.32|391.22|395.48|391.38|395.32|391.22|5
1638424600000|2021-12-02 05:56:40|395.3|391.2|395.57|391.47|395.57|391.47|395.3|391.2|4
1638424610000|2021-12-02 05:56:50|395.56|391.46|395.35|391.25|395.57|391.47|395.35|391.25|8
1638424620000|2021-12-02 05:57:00|395.37|391.27|395.35|391.25|395.39|391.29|395.32|391.22|5
1638424630000|2021-12-02 05:57:10|395.36|391.26|395.36|391.26|395.39|391.29|395.31|391.21|13
1638424640000|2021-12-02 05:57:20|395.37|391.27|395.37|391.27|395.38|391.28|395.24|391.14|6
1638424650000|2021-12-02 05:57:30|395.36|391.26|395.42|391.32|395.42|391.32|395.36|391.26|9
1638424660000|2021-12-02 05:57:40|395.43|391.33|395.43|391.33|395.43|391.33|395.41|391.31|3
1638424670000|2021-12-02 05:57:50|395.41|391.31|395.33|391.23|395.42|391.32|395.32|391.22|5
1638424680000|2021-12-02 05:58:00|395.34|391.24|395.38|391.28|395.43|391.33|395.34|391.24|9
1638424690000|2021-12-02 05:58:10|395.41|391.31|395.46|391.36|395.46|391.36|395.38|391.28|5
1638424700000|2021-12-02 05:58:20|395.55|391.45|395.53|391.43|395.55|391.45|395.47|391.37|6
1638424710000|2021-12-02 05:58:30|395.55|391.45|395.53|391.43|395.55|391.45|395.5|391.4|6
1638424720000|2021-12-02 05:58:40|395.55|391.45|395.74|391.64|395.74|391.64|395.5|391.4|11
1638424730000|2021-12-02 05:58:50|395.59|391.49|395.58|391.48|395.59|391.49|395.46|391.36|5
1638424740000|2021-12-02 05:59:00|395.56|391.46|395.65|391.55|395.77|391.67|395.56|391.46|11
1638424750000|2021-12-02 05:59:10|395.69|391.59|395.65|391.55|395.74|391.64|395.64|391.54|16
1638424760000|2021-12-02 05:59:20|395.71|391.61|395.62|391.52|395.78|391.68|395.62|391.52|7
1638424770000|2021-12-02 05:59:30|395.57|391.47|395.77|391.67|395.88|391.78|395.57|391.47|15
1638424780000|2021-12-02 05:59:40|395.79|391.69|395.79|391.69|395.79|391.69|395.77|391.67|6
1638424790000|2021-12-02 05:59:50|395.77|391.67|395.82|391.72|395.85|391.75|395.74|391.64|13
1638424800000|2021-12-02 06:00:00|395.76|391.66|395.76|391.66|395.88|391.78|395.57|391.47|24
1638424810000|2021-12-02 06:00:10|395.78|391.68|395.72|391.62|395.78|391.68|395.6|391.5|20
1638424820000|2021-12-02 06:00:20|395.71|391.61|395.97|391.87|396.02|391.92|395.63|391.53|17
1638424830000|2021-12-02 06:00:30|395.96|391.86|396.07|391.97|396.07|391.97|395.95|391.85|15
1638424840000|2021-12-02 06:00:40|396.05|391.95|396.17|392.07|396.17|392.07|396.05|391.95|9
1638424850000|2021-12-02 06:00:50|396.16|392.06|396.14|392.04|396.22|392.12|396.14|392.04|13
1638424860000|2021-12-02 06:01:00|396.12|392.02|396.15|392.05|396.17|392.07|396.1|392|8
1638424870000|2021-12-02 06:01:10|396.1|392|396.11|392.01|396.11|392.01|396.1|392|2
1638424890000|2021-12-02 06:01:30|396.1|392|396.1|392|396.17|392.07|396.08|391.98|7
1638424910000|2021-12-02 06:01:50|396.08|391.98|396.07|391.97|396.11|392.01|396.05|391.95|9
1638424920000|2021-12-02 06:02:00|396.08|391.98|396.06|391.96|396.12|392.02|396.06|391.96|10
1638424930000|2021-12-02 06:02:10|396.09|391.99|396.02|391.92|396.1|392|396.02|391.92|19
1638424940000|2021-12-02 06:02:20|396.16|392.06|395.89|391.79|396.16|392.06|395.89|391.79|9
1638424950000|2021-12-02 06:02:30|395.92|391.82|396.14|392.04|396.14|392.04|395.89|391.79|9
1638424960000|2021-12-02 06:02:40|396.15|392.05|396.06|391.96|396.16|392.06|396.06|391.96|16
1638424970000|2021-12-02 06:02:50|396.07|391.97|396.16|392.06|396.16|392.06|396.06|391.96|10
1638424980000|2021-12-02 06:03:00|396.14|392.04|396.17|392.07|396.17|392.07|396.04|391.94|10
1638424990000|2021-12-02 06:03:10|396.15|392.05|396.29|392.19|396.34|392.24|396.15|392.05|20
1638425000000|2021-12-02 06:03:20|396.26|392.16|396.29|392.19|396.29|392.19|396.26|392.16|4
1638425010000|2021-12-02 06:03:30|396.25|392.15|396.15|392.05|396.25|392.15|396.11|392.01|13
1638425020000|2021-12-02 06:03:40|396.21|392.11|396.22|392.12|396.24|392.14|396.14|392.04|6
1638425030000|2021-12-02 06:03:50|396.25|392.15|396.13|392.03|396.25|392.15|396.12|392.02|7
1638425040000|2021-12-02 06:04:00|396.18|392.08|396.24|392.14|396.26|392.16|396.13|392.03|19
1638425050000|2021-12-02 06:04:10|396.26|392.16|396.38|392.28|396.38|392.28|396.25|392.15|3
1638425060000|2021-12-02 06:04:20|396.37|392.27|396.38|392.28|396.38|392.28|396.37|392.27|2
1638425070000|2021-12-02 06:04:30|396.37|392.27|396.38|392.28|396.38|392.28|396.37|392.27|2
1638425080000|2021-12-02 06:04:40|396.37|392.27|396.37|392.27|396.37|392.27|396.34|392.24|7
1638425090000|2021-12-02 06:04:50|396.26|392.16|396.27|392.17|396.31|392.21|396.26|392.16|5
1638425100000|2021-12-02 06:05:00|396.28|392.18|396.33|392.23|396.47|392.37|396.28|392.18|9
1638425110000|2021-12-02 06:05:10|396.35|392.25|396.27|392.17|396.47|392.37|396.27|392.17|12
1638425120000|2021-12-02 06:05:20|396.28|392.18|396.38|392.28|396.46|392.36|396.28|392.18|13
1638425130000|2021-12-02 06:05:30|396.36|392.26|396.33|392.23|396.5|392.4|396.31|392.21|14
1638425140000|2021-12-02 06:05:40|396.23|392.13|396.41|392.31|396.43|392.33|396.23|392.13|11
1638425150000|2021-12-02 06:05:50|396.35|392.25|396.49|392.39|396.49|392.39|396.25|392.15|16
1638425160000|2021-12-02 06:06:00|396.28|392.18|396.28|392.18|396.36|392.26|396.23|392.13|6
1638425170000|2021-12-02 06:06:10|396.35|392.25|396.39|392.29|396.46|392.36|396.28|392.18|14
1638425180000|2021-12-02 06:06:20|396.4|392.3|396.4|392.3|396.44|392.34|396.29|392.19|13
1638425190000|2021-12-02 06:06:30|396.39|392.29|396.42|392.32|396.42|392.32|396.39|392.29|3
1638425200000|2021-12-02 06:06:40|396.39|392.29|396.36|392.26|396.4|392.3|396.36|392.26|3
1638425210000|2021-12-02 06:06:50|396.37|392.27|396.39|392.29|396.41|392.31|396.36|392.26|7
1638425220000|2021-12-02 06:07:00|396.4|392.3|396.28|392.18|396.4|392.3|396.25|392.15|13
1638425230000|2021-12-02 06:07:10|396.29|392.19|396.31|392.21|396.46|392.36|396.23|392.13|15
1638425240000|2021-12-02 06:07:20|396.4|392.3|396.25|392.15|396.4|392.3|396.22|392.12|15
1638425250000|2021-12-02 06:07:30|396.24|392.14|396.26|392.16|396.26|392.16|396.22|392.12|5
1638425260000|2021-12-02 06:07:40|396.19|392.09|396.17|392.07|396.25|392.15|396.16|392.06|7
1638425270000|2021-12-02 06:07:50|396.16|392.06|396.15|392.05|396.21|392.11|396.15|392.05|5
1638425280000|2021-12-02 06:08:00|396.19|392.09|396.24|392.14|396.33|392.23|396.19|392.09|11
1638425290000|2021-12-02 06:08:10|396.25|392.15|396.06|391.96|396.25|392.15|396.03|391.93|17
1638425300000|2021-12-02 06:08:20|396.09|391.99|396.06|391.96|396.14|392.04|395.82|391.72|17
1638425310000|2021-12-02 06:08:30|396.01|391.91|395.92|391.82|396.06|391.96|395.92|391.82|14
1638425320000|2021-12-02 06:08:40|395.86|391.76|395.86|391.76|395.97|391.87|395.82|391.72|14
1638425330000|2021-12-02 06:08:50|395.88|391.78|395.8|391.7|395.89|391.79|395.77|391.67|16
1638425340000|2021-12-02 06:09:00|395.78|391.68|395.79|391.69|395.89|391.79|395.78|391.68|10
1638425350000|2021-12-02 06:09:10|395.8|391.7|395.94|391.84|396.07|391.97|395.8|391.7|15
1638425360000|2021-12-02 06:09:20|395.89|391.79|396.02|391.92|396.05|391.95|395.89|391.79|13
1638425370000|2021-12-02 06:09:30|396.06|391.96|396.12|392.02|396.26|392.16|396.03|391.93|13
1638425380000|2021-12-02 06:09:40|396.13|392.03|396.29|392.19|396.36|392.26|396.13|392.03|23
1638425390000|2021-12-02 06:09:50|396.28|392.18|396.13|392.03|396.28|392.18|396.12|392.02|11
1638425400000|2021-12-02 06:10:00|396.1|392|396.12|392.02|396.13|392.03|396.1|392|4
1638425410000|2021-12-02 06:10:10|396.11|392.01|396.28|392.18|396.28|392.18|396.11|392.01|14
1638425420000|2021-12-02 06:10:20|396.24|392.14|396.17|392.07|396.24|392.14|396.14|392.04|12
1638425430000|2021-12-02 06:10:30|396.2|392.1|395.98|391.88|396.2|392.1|395.92|391.82|16
1638425440000|2021-12-02 06:10:40|396|391.9|395.91|391.81|396|391.9|395.85|391.75|11
1638425450000|2021-12-02 06:10:50|395.89|391.79|395.74|391.64|395.92|391.82|395.7|391.6|18
1638425460000|2021-12-02 06:11:00|395.82|391.72|395.65|391.55|395.85|391.75|395.5|391.4|17
1638425470000|2021-12-02 06:11:10|395.59|391.49|395.78|391.68|395.78|391.68|395.5|391.4|16
1638425480000|2021-12-02 06:11:20|395.66|391.56|395.67|391.57|395.67|391.57|395.58|391.48|11
1638425490000|2021-12-02 06:11:30|395.68|391.58|395.63|391.53|395.68|391.58|395.53|391.43|13
1638425500000|2021-12-02 06:11:40|395.64|391.54|395.43|391.33|395.65|391.55|395.43|391.33|9
1638425510000|2021-12-02 06:11:50|395.5|391.4|395.16|391.06|395.5|391.4|395.09|390.99|32
1638425520000|2021-12-02 06:12:00|395.14|391.04|395.18|391.08|395.18|391.08|395|390.9|14
1638425530000|2021-12-02 06:12:10|395.21|391.11|395.15|391.05|395.26|391.16|395.14|391.04|19
1638425540000|2021-12-02 06:12:20|395.19|391.09|395.13|391.03|395.19|391.09|395.01|390.91|23
1638425550000|2021-12-02 06:12:30|395.08|390.98|395.27|391.17|395.27|391.17|394.98|390.88|20
1638425560000|2021-12-02 06:12:40|395.29|391.19|395.28|391.18|395.29|391.19|395.19|391.09|10
1638425570000|2021-12-02 06:12:50|395.3|391.2|395.2|391.1|395.3|391.2|395.1|391|18
1638425580000|2021-12-02 06:13:00|395.21|391.11|395.37|391.27|395.42|391.32|395.18|391.08|18
1638425590000|2021-12-02 06:13:10|395.41|391.31|395.36|391.26|395.56|391.46|395.34|391.24|17
1638425600000|2021-12-02 06:13:20|395.37|391.27|395.66|391.56|395.66|391.56|395.37|391.27|22
1638425610000|2021-12-02 06:13:30|395.63|391.53|395.51|391.41|395.66|391.56|395.51|391.41|20
1638425620000|2021-12-02 06:13:40|395.55|391.45|395.55|391.45|395.65|391.55|395.53|391.43|19
1638425630000|2021-12-02 06:13:50|395.57|391.47|395.41|391.31|395.61|391.51|395.39|391.29|12
1638425640000|2021-12-02 06:14:00|395.36|391.26|395.42|391.32|395.42|391.32|395.33|391.23|8
1638425650000|2021-12-02 06:14:10|395.41|391.31|395.08|390.98|395.44|391.34|395.08|390.98|24
1638425660000|2021-12-02 06:14:20|395.11|391.01|395.22|391.12|395.35|391.25|395.1|391|23
1638425670000|2021-12-02 06:14:30|395.25|391.15|395.35|391.25|395.42|391.32|395.23|391.13|14
1638425680000|2021-12-02 06:14:40|395.38|391.28|395.47|391.37|395.53|391.43|395.34|391.24|10
1638425690000|2021-12-02 06:14:50|395.49|391.39|395.61|391.51|395.66|391.56|395.49|391.39|11
1638425700000|2021-12-02 06:15:00|395.65|391.55|395.75|391.65|395.75|391.65|395.48|391.38|26
1638425710000|2021-12-02 06:15:10|395.59|391.49|395.6|391.5|395.61|391.51|395.5|391.4|14
1638425720000|2021-12-02 06:15:20|395.62|391.52|395.63|391.53|395.74|391.64|395.59|391.49|15
1638425730000|2021-12-02 06:15:30|395.61|391.51|395.74|391.64|395.74|391.64|395.61|391.51|12
1638425740000|2021-12-02 06:15:40|395.73|391.63|395.69|391.59|395.74|391.64|395.69|391.59|3
1638425750000|2021-12-02 06:15:50|395.66|391.56|395.76|391.66|395.81|391.71|395.66|391.56|8
1638425760000|2021-12-02 06:16:00|395.75|391.65|395.76|391.66|395.76|391.66|395.74|391.64|4
1638425770000|2021-12-02 06:16:10|395.74|391.64|395.8|391.7|395.81|391.71|395.74|391.64|9
1638425780000|2021-12-02 06:16:20|395.79|391.69|395.82|391.72|395.83|391.73|395.79|391.69|3
1638425790000|2021-12-02 06:16:30|395.83|391.73|395.83|391.73|395.84|391.74|395.83|391.73|3
1638425800000|2021-12-02 06:16:40|395.81|391.71|395.81|391.71|395.81|391.71|395.81|391.71|1
1638425810000|2021-12-02 06:16:50|395.8|391.7|395.8|391.7|395.81|391.71|395.8|391.7|3
1638425820000|2021-12-02 06:17:00|395.81|391.71|395.68|391.58|395.81|391.71|395.68|391.58|7
1638425830000|2021-12-02 06:17:10|395.76|391.66|395.81|391.71|395.81|391.71|395.7|391.6|8
1638425840000|2021-12-02 06:17:20|395.82|391.72|396.06|391.96|396.08|391.98|395.82|391.72|6
1638425850000|2021-12-02 06:17:30|396.07|391.97|396.08|391.98|396.14|392.04|396.04|391.94|16
1638425860000|2021-12-02 06:17:40|396.09|391.99|395.99|391.89|396.09|391.99|395.98|391.88|6
1638425870000|2021-12-02 06:17:50|395.89|391.79|395.85|391.75|395.92|391.82|395.78|391.68|12
1638425880000|2021-12-02 06:18:00|395.84|391.74|395.64|391.54|395.84|391.74|395.62|391.52|13
1638425890000|2021-12-02 06:18:10|395.66|391.56|395.57|391.47|395.66|391.56|395.53|391.43|13
1638425900000|2021-12-02 06:18:20|395.58|391.48|395.57|391.47|395.58|391.48|395.57|391.47|2
1638425910000|2021-12-02 06:18:30|395.41|391.31|395.42|391.32|395.42|391.32|395.41|391.31|2
1638425920000|2021-12-02 06:18:40|395.41|391.31|395.4|391.3|395.62|391.52|395.27|391.17|18
1638425930000|2021-12-02 06:18:50|395.57|391.47|395.58|391.48|395.67|391.57|395.55|391.45|11
1638425940000|2021-12-02 06:19:00|395.65|391.55|395.68|391.58|395.7|391.6|395.64|391.54|13
1638425950000|2021-12-02 06:19:10|395.69|391.59|395.55|391.45|395.77|391.67|395.55|391.45|9
1638425960000|2021-12-02 06:19:20|395.5|391.4|395.68|391.58|395.73|391.63|395.5|391.4|17
1638425970000|2021-12-02 06:19:30|395.66|391.56|395.47|391.37|395.68|391.58|395.47|391.37|6
1638425980000|2021-12-02 06:19:40|395.46|391.36|395.58|391.48|395.58|391.48|395.45|391.35|9
1638425990000|2021-12-02 06:19:50|395.59|391.49|395.59|391.49|395.67|391.57|395.59|391.49|11
1638426000000|2021-12-02 06:20:00|395.65|391.55|395.62|391.52|395.65|391.55|395.59|391.49|13
1638426010000|2021-12-02 06:20:10|395.64|391.54|395.66|391.56|395.66|391.56|395.48|391.38|18
1638426020000|2021-12-02 06:20:20|395.69|391.59|395.68|391.58|395.73|391.63|395.65|391.55|9
1638426030000|2021-12-02 06:20:30|395.73|391.63|395.78|391.68|395.79|391.69|395.55|391.45|20
1638426040000|2021-12-02 06:20:40|395.63|391.53|395.64|391.54|395.66|391.56|395.56|391.46|6
1638426050000|2021-12-02 06:20:50|395.56|391.46|395.63|391.53|395.63|391.53|395.49|391.39|7
1638426060000|2021-12-02 06:21:00|395.66|391.56|395.6|391.5|395.66|391.56|395.57|391.47|11
1638426070000|2021-12-02 06:21:10|395.62|391.52|395.61|391.51|395.62|391.52|395.61|391.51|2
1638426080000|2021-12-02 06:21:20|395.59|391.49|395.56|391.46|395.59|391.49|395.54|391.44|5
1638426090000|2021-12-02 06:21:30|395.58|391.48|395.57|391.47|395.58|391.48|395.54|391.44|5
1638426100000|2021-12-02 06:21:40|395.52|391.42|395.52|391.42|395.66|391.56|395.5|391.4|5
1638426110000|2021-12-02 06:21:50|395.65|391.55|395.52|391.42|395.65|391.55|395.52|391.42|3
1638426120000|2021-12-02 06:22:00|395.53|391.43|395.58|391.48|395.58|391.48|395.53|391.43|2
1638426130000|2021-12-02 06:22:10|395.56|391.46|395.58|391.48|395.58|391.48|395.56|391.46|2
1638426140000|2021-12-02 06:22:20|395.5|391.4|395.5|391.4|395.5|391.4|395.5|391.4|1
1638426150000|2021-12-02 06:22:30|395.52|391.42|395.71|391.61|395.82|391.72|395.52|391.42|10
1638426160000|2021-12-02 06:22:40|395.64|391.54|395.64|391.54|395.67|391.57|395.59|391.49|12
1638426170000|2021-12-02 06:22:50|395.61|391.51|395.64|391.54|395.72|391.62|395.58|391.48|7
1638426180000|2021-12-02 06:23:00|395.66|391.56|395.7|391.6|395.71|391.61|395.6|391.5|14
1638426190000|2021-12-02 06:23:10|395.68|391.58|395.73|391.63|395.83|391.73|395.68|391.58|15
1638426200000|2021-12-02 06:23:20|395.79|391.69|395.86|391.76|395.86|391.76|395.74|391.64|8
1638426210000|2021-12-02 06:23:30|395.85|391.75|395.81|391.71|395.96|391.86|395.81|391.71|5
1638426220000|2021-12-02 06:23:40|395.8|391.7|395.85|391.75|395.92|391.82|395.77|391.67|9
1638426230000|2021-12-02 06:23:50|395.83|391.73|395.85|391.75|395.9|391.8|395.78|391.68|12
1638426240000|2021-12-02 06:24:00|395.73|391.63|395.78|391.68|395.81|391.71|395.73|391.63|9
1638426250000|2021-12-02 06:24:10|395.79|391.69|395.92|391.82|395.94|391.84|395.76|391.66|10
1638426260000|2021-12-02 06:24:20|395.94|391.84|395.89|391.79|395.94|391.84|395.89|391.79|3
1638426270000|2021-12-02 06:24:30|395.9|391.8|395.76|391.66|395.9|391.8|395.72|391.62|10
1638426280000|2021-12-02 06:24:40|395.75|391.65|395.82|391.72|395.87|391.77|395.75|391.65|8
1638426290000|2021-12-02 06:24:50|395.81|391.71|395.85|391.75|395.87|391.77|395.8|391.7|9
1638426300000|2021-12-02 06:25:00|395.8|391.7|395.79|391.69|395.89|391.79|395.7|391.6|13
1638426310000|2021-12-02 06:25:10|395.77|391.67|395.94|391.84|395.98|391.88|395.75|391.65|14
1638426320000|2021-12-02 06:25:20|395.96|391.86|395.87|391.77|395.97|391.87|395.81|391.71|14
1638426330000|2021-12-02 06:25:30|395.89|391.79|395.92|391.82|395.92|391.82|395.86|391.76|4
1638426340000|2021-12-02 06:25:40|395.96|391.86|396.14|392.04|396.14|392.04|395.95|391.85|4
1638426350000|2021-12-02 06:25:50|396.13|392.03|395.99|391.89|396.14|392.04|395.99|391.89|5
1638426360000|2021-12-02 06:26:00|396.04|391.94|396.16|392.06|396.16|392.06|396.02|391.92|7
1638426370000|2021-12-02 06:26:10|396.18|392.08|396.07|391.97|396.18|392.08|396.01|391.91|10
1638426380000|2021-12-02 06:26:20|396.02|391.92|396.17|392.07|396.18|392.08|395.99|391.89|5
1638426390000|2021-12-02 06:26:30|396.18|392.08|395.99|391.89|396.19|392.09|395.99|391.89|3
1638426400000|2021-12-02 06:26:40|395.97|391.87|396.14|392.04|396.16|392.06|395.95|391.85|17
1638426410000|2021-12-02 06:26:50|396.15|392.05|396.16|392.06|396.16|392.06|396.01|391.91|8
1638426420000|2021-12-02 06:27:00|396.17|392.07|396.17|392.07|396.17|392.07|396.17|392.07|1
1638426430000|2021-12-02 06:27:10|396.18|392.08|396.13|392.03|396.22|392.12|396.07|391.97|17
1638426440000|2021-12-02 06:27:20|396.2|392.1|396.22|392.12|396.29|392.19|396.16|392.06|12
1638426450000|2021-12-02 06:27:30|396.28|392.18|396.26|392.16|396.28|392.18|396.16|392.06|11
1638426460000|2021-12-02 06:27:40|396.31|392.21|396.2|392.1|396.32|392.22|396.16|392.06|15
1638426470000|2021-12-02 06:27:50|396.24|392.14|396.22|392.12|396.24|392.14|396.2|392.1|10
1638426480000|2021-12-02 06:28:00|396.19|392.09|396.14|392.04|396.19|392.09|396.06|391.96|13
1638426490000|2021-12-02 06:28:10|396.13|392.03|396.01|391.91|396.17|392.07|396.01|391.91|7
1638426500000|2021-12-02 06:28:20|396.04|391.94|396|391.9|396.04|391.94|396|391.9|12
1638426510000|2021-12-02 06:28:30|396.02|391.92|396.05|391.95|396.11|392.01|396.01|391.91|15
1638426520000|2021-12-02 06:28:40|396.1|392|396.19|392.09|396.21|392.11|396.04|391.94|14
1638426530000|2021-12-02 06:28:50|396.22|392.12|396.05|391.95|396.26|392.16|396.05|391.95|11
1638426540000|2021-12-02 06:29:00|396.12|392.02|396.17|392.07|396.25|392.15|396.11|392.01|17
1638426550000|2021-12-02 06:29:10|396.18|392.08|396.26|392.16|396.26|392.16|396.18|392.08|6
1638426560000|2021-12-02 06:29:20|396.15|392.05|396.13|392.03|396.15|392.05|396.13|392.03|2
1638426570000|2021-12-02 06:29:30|396.14|392.04|396.01|391.91|396.14|392.04|395.92|391.82|13
1638426580000|2021-12-02 06:29:40|395.99|391.89|395.93|391.83|395.99|391.89|395.93|391.83|3
1638426590000|2021-12-02 06:29:50|395.99|391.89|395.99|391.89|396|391.9|395.99|391.89|3
1638426600000|2021-12-02 06:30:00|396|391.9|395.98|391.88|396|391.9|395.96|391.86|8
1638426610000|2021-12-02 06:30:10|395.96|391.86|395.74|391.64|396|391.9|395.73|391.63|18
1638426620000|2021-12-02 06:30:20|395.71|391.61|395.51|391.41|395.71|391.61|395.49|391.39|21
1638426630000|2021-12-02 06:30:30|395.5|391.4|395.62|391.52|395.63|391.53|395.5|391.4|12
1638426640000|2021-12-02 06:30:40|395.65|391.55|395.6|391.5|395.65|391.55|395.59|391.49|10
1638426650000|2021-12-02 06:30:50|395.61|391.51|395.55|391.45|395.61|391.51|395.54|391.44|13
1638426660000|2021-12-02 06:31:00|395.53|391.43|395.44|391.34|395.57|391.47|395.42|391.32|14
1638426670000|2021-12-02 06:31:10|395.45|391.35|395.4|391.3|395.49|391.39|395.32|391.22|16
1638426680000|2021-12-02 06:31:20|395.38|391.28|395.46|391.36|395.46|391.36|395.38|391.28|2
1638426690000|2021-12-02 06:31:30|395.47|391.37|395.39|391.29|395.47|391.37|395.38|391.28|10
1638426700000|2021-12-02 06:31:40|395.38|391.28|395.34|391.24|395.39|391.29|395.29|391.19|6
1638426710000|2021-12-02 06:31:50|395.37|391.27|395.36|391.26|395.38|391.28|395.25|391.15|7
1638426720000|2021-12-02 06:32:00|395.37|391.27|395.48|391.38|395.48|391.38|395.29|391.19|8
1638426730000|2021-12-02 06:32:10|395.3|391.2|395.24|391.14|395.4|391.3|395.24|391.14|12
1638426740000|2021-12-02 06:32:20|395.26|391.16|395.13|391.03|395.33|391.23|395.13|391.03|10
1638426750000|2021-12-02 06:32:30|395.14|391.04|395.2|391.1|395.2|391.1|395.09|390.99|5
1638426760000|2021-12-02 06:32:40|395.23|391.13|395.19|391.09|395.28|391.18|395.12|391.02|10
1638426770000|2021-12-02 06:32:50|395|390.9|395.03|390.93|395.19|391.09|394.99|390.89|17
1638426780000|2021-12-02 06:33:00|395.23|391.13|395.08|390.98|395.23|391.13|395.08|390.98|11
1638426790000|2021-12-02 06:33:10|395.07|390.97|394.92|390.82|395.07|390.97|394.81|390.71|17
1638426800000|2021-12-02 06:33:20|394.9|390.8|394.77|390.67|394.95|390.85|394.76|390.66|17
1638426810000|2021-12-02 06:33:30|394.79|390.69|394.77|390.67|394.83|390.73|394.76|390.66|9
1638426820000|2021-12-02 06:33:40|394.76|390.66|394.75|390.65|394.82|390.72|394.74|390.64|13
1638426830000|2021-12-02 06:33:50|394.76|390.66|394.74|390.64|394.86|390.76|394.69|390.59|13
1638426840000|2021-12-02 06:34:00|394.8|390.7|394.7|390.6|394.83|390.73|394.7|390.6|19
1638426850000|2021-12-02 06:34:10|394.72|390.62|394.93|390.83|394.95|390.85|394.72|390.62|15
1638426860000|2021-12-02 06:34:20|394.87|390.77|394.79|390.69|394.91|390.81|394.66|390.56|11
1638426870000|2021-12-02 06:34:30|394.69|390.59|394.71|390.61|394.88|390.78|394.66|390.56|11
1638426880000|2021-12-02 06:34:40|394.79|390.69|394.52|390.42|394.81|390.71|394.52|390.42|19
1638426890000|2021-12-02 06:34:50|394.48|390.38|394.44|390.34|394.6|390.5|394.28|390.18|18
1638426900000|2021-12-02 06:35:00|394.42|390.32|394.53|390.43|394.62|390.52|394.32|390.22|16
1638426910000|2021-12-02 06:35:10|394.54|390.44|394.5|390.4|394.55|390.45|394.44|390.34|6
1638426920000|2021-12-02 06:35:20|394.51|390.41|394.8|390.7|394.98|390.88|394.51|390.41|24
1638426930000|2021-12-02 06:35:30|394.82|390.72|395.09|390.99|395.18|391.08|394.82|390.72|22
1638426940000|2021-12-02 06:35:40|395.1|391|395.26|391.16|395.27|391.17|395.07|390.97|22
1638426950000|2021-12-02 06:35:50|395.12|391.02|395.08|390.98|395.19|391.09|395.02|390.92|13
1638426960000|2021-12-02 06:36:00|395.13|391.03|394.86|390.76|395.14|391.04|394.81|390.71|27
1638426970000|2021-12-02 06:36:10|394.88|390.78|394.85|390.75|394.96|390.86|394.74|390.64|11
1638426980000|2021-12-02 06:36:20|394.87|390.77|394.94|390.84|395.02|390.92|394.83|390.73|20
1638426990000|2021-12-02 06:36:30|394.96|390.86|395.21|391.11|395.21|391.11|394.96|390.86|6
1638427000000|2021-12-02 06:36:40|395.08|390.98|395.24|391.14|395.24|391.14|395.08|390.98|5
1638427010000|2021-12-02 06:36:50|395.23|391.13|395.19|391.09|395.24|391.14|395.08|390.98|9
1638427020000|2021-12-02 06:37:00|395.2|391.1|395.12|391.02|395.24|391.14|395.08|390.98|12
1638427030000|2021-12-02 06:37:10|395.19|391.09|395.16|391.06|395.19|391.09|395.14|391.04|6
1638427040000|2021-12-02 06:37:20|395.12|391.02|395.04|390.94|395.12|391.02|395|390.9|9
1638427050000|2021-12-02 06:37:30|395.03|390.93|394.9|390.8|395.04|390.94|394.84|390.74|11
1638427060000|2021-12-02 06:37:40|394.85|390.75|394.52|390.42|394.85|390.75|394.4|390.3|14
1638427070000|2021-12-02 06:37:50|394.53|390.43|394.49|390.39|394.71|390.61|394.43|390.33|15
1638427080000|2021-12-02 06:38:00|394.47|390.37|394.53|390.43|394.53|390.43|394.08|389.98|31
1638427090000|2021-12-02 06:38:10|394.52|390.42|394.44|390.34|394.52|390.42|394.27|390.17|17
1638427100000|2021-12-02 06:38:20|394.42|390.32|394.55|390.45|394.55|390.45|394.37|390.27|17
1638427110000|2021-12-02 06:38:30|394.56|390.46|394.79|390.69|394.87|390.77|394.56|390.46|21
1638427120000|2021-12-02 06:38:40|394.86|390.76|394.39|390.29|394.9|390.8|394.39|390.29|27
1638427130000|2021-12-02 06:38:50|394.42|390.32|394.31|390.21|394.46|390.36|394.28|390.18|9
1638427140000|2021-12-02 06:39:00|394.33|390.23|394.34|390.24|394.5|390.4|394.28|390.18|18
1638427150000|2021-12-02 06:39:10|394.31|390.21|394.15|390.05|394.48|390.38|394.15|390.05|13
1638427160000|2021-12-02 06:39:20|394.16|390.06|394.11|390.01|394.22|390.12|393.97|389.87|16
1638427170000|2021-12-02 06:39:30|394.1|390|393.95|389.85|394.1|390|393.95|389.85|12
1638427180000|2021-12-02 06:39:40|393.96|389.86|393.89|389.79|393.98|389.88|393.81|389.71|22
1638427190000|2021-12-02 06:39:50|393.9|389.8|393.93|389.83|394.05|389.95|393.85|389.75|22
1638427200000|2021-12-02 06:40:00|393.94|389.84|393.88|389.78|393.96|389.86|393.87|389.77|18
1638427210000|2021-12-02 06:40:10|393.87|389.77|393.55|389.45|393.89|389.79|393.55|389.45|16
1638427220000|2021-12-02 06:40:20|393.53|389.43|393.49|389.39|393.58|389.48|393.49|389.39|20
1638427230000|2021-12-02 06:40:30|393.48|389.38|393.55|389.45|393.64|389.54|393.45|389.35|27
1638427240000|2021-12-02 06:40:40|393.63|389.53|393.44|389.34|393.63|389.53|393.44|389.34|26
1638427250000|2021-12-02 06:40:50|393.45|389.35|393.56|389.46|393.58|389.48|393.45|389.35|6
1638427260000|2021-12-02 06:41:00|393.59|389.49|393.72|389.62|393.88|389.78|393.59|389.49|14
1638427270000|2021-12-02 06:41:10|393.64|389.54|393.72|389.62|393.77|389.67|393.64|389.54|14
1638427280000|2021-12-02 06:41:20|393.71|389.61|393.86|389.76|393.88|389.78|393.71|389.61|14
1638427290000|2021-12-02 06:41:30|393.87|389.77|393.8|389.7|393.88|389.78|393.8|389.7|4
1638427310000|2021-12-02 06:41:50|393.85|389.75|393.95|389.85|393.95|389.85|393.75|389.65|15
1638427320000|2021-12-02 06:42:00|393.96|389.86|393.85|389.75|393.97|389.87|393.74|389.64|14
1638427330000|2021-12-02 06:42:10|393.88|389.78|393.78|389.68|393.88|389.78|393.76|389.66|12
1638427340000|2021-12-02 06:42:20|393.84|389.74|393.85|389.75|393.88|389.78|393.81|389.71|9
1638427350000|2021-12-02 06:42:30|394.03|389.93|394.03|389.93|394.03|389.93|394.03|389.93|1
1638427360000|2021-12-02 06:42:40|394.01|389.91|393.89|389.79|394.01|389.91|393.89|389.79|8
1638427370000|2021-12-02 06:42:50|393.9|389.8|394.07|389.97|394.07|389.97|393.85|389.75|14
1638427380000|2021-12-02 06:43:00|394.05|389.95|394.26|390.16|394.28|390.18|394.03|389.93|15
1638427390000|2021-12-02 06:43:10|394.28|390.18|394.27|390.17|394.28|390.18|394.14|390.04|9
1638427400000|2021-12-02 06:43:20|394.28|390.18|394.11|390.01|394.28|390.18|394.09|389.99|10
1638427410000|2021-12-02 06:43:30|394.12|390.02|394.15|390.05|394.15|390.05|394.09|389.99|4
1638427420000|2021-12-02 06:43:40|394.17|390.07|394.28|390.18|394.28|390.18|394.14|390.04|16
1638427430000|2021-12-02 06:43:50|394.25|390.15|394.41|390.31|394.41|390.31|394.25|390.15|6
1638427440000|2021-12-02 06:44:00|394.25|390.15|394.22|390.12|394.41|390.31|394.22|390.12|7
1638427450000|2021-12-02 06:44:10|394.25|390.15|394.21|390.11|394.26|390.16|394.21|390.11|6
1638427460000|2021-12-02 06:44:20|394.22|390.12|394.29|390.19|394.32|390.22|394.22|390.12|8
1638427470000|2021-12-02 06:44:30|394.31|390.21|394.25|390.15|394.4|390.3|394.21|390.11|10
1638427480000|2021-12-02 06:44:40|394.22|390.12|394.24|390.14|394.25|390.15|394.09|389.99|10
1638427490000|2021-12-02 06:44:50|394.25|390.15|394.09|389.99|394.25|390.15|394.06|389.96|8
1638427500000|2021-12-02 06:45:00|394.06|389.96|394.24|390.14|394.26|390.16|394.06|389.96|8
1638427510000|2021-12-02 06:45:10|394.25|390.15|394.08|389.98|394.25|390.15|394.06|389.96|7
1638427520000|2021-12-02 06:45:20|394.32|390.22|394.16|390.06|394.32|390.22|394.16|390.06|8
1638427530000|2021-12-02 06:45:30|394.23|390.13|394.27|390.17|394.4|390.3|394.15|390.05|19
1638427540000|2021-12-02 06:45:40|394.31|390.21|394.34|390.24|394.37|390.27|394.16|390.06|16
1638427550000|2021-12-02 06:45:50|394.32|390.22|394.14|390.04|394.32|390.22|394.14|390.04|3
1638427560000|2021-12-02 06:46:00|394.15|390.05|394.14|390.04|394.15|390.05|394.11|390.01|8
1638427570000|2021-12-02 06:46:10|394.15|390.05|394.17|390.07|394.17|390.07|394.13|390.03|5
1638427580000|2021-12-02 06:46:20|394.24|390.14|394.22|390.12|394.27|390.17|394.22|390.12|4
1638427590000|2021-12-02 06:46:30|394.37|390.27|394.42|390.32|394.46|390.36|394.18|390.08|17
1638427600000|2021-12-02 06:46:40|394.41|390.31|394.3|390.2|394.45|390.35|394.27|390.17|17
1638427610000|2021-12-02 06:46:50|394.33|390.23|394.43|390.33|394.43|390.33|394.3|390.2|13
1638427620000|2021-12-02 06:47:00|394.41|390.31|394.45|390.35|394.46|390.36|394.41|390.31|10
1638427630000|2021-12-02 06:47:10|394.46|390.36|394.52|390.42|394.59|390.49|394.45|390.35|9
1638427640000|2021-12-02 06:47:20|394.54|390.44|394.49|390.39|394.54|390.44|394.41|390.31|15
1638427650000|2021-12-02 06:47:30|394.42|390.32|394.51|390.41|394.52|390.42|394.42|390.32|12
1638427660000|2021-12-02 06:47:40|394.35|390.25|394.53|390.43|394.53|390.43|394.34|390.24|8
1638427670000|2021-12-02 06:47:50|394.52|390.42|394.52|390.42|394.52|390.42|394.49|390.39|5
1638427680000|2021-12-02 06:48:00|394.51|390.41|394.35|390.25|394.52|390.42|394.33|390.23|14
1638427690000|2021-12-02 06:48:10|394.32|390.22|394.34|390.24|394.39|390.29|394.32|390.22|5
1638427700000|2021-12-02 06:48:20|394.4|390.3|394.42|390.32|394.45|390.35|394.34|390.24|4
1638427710000|2021-12-02 06:48:30|394.46|390.36|394.47|390.37|394.51|390.41|394.41|390.31|13
1638427720000|2021-12-02 06:48:40|394.43|390.33|394.62|390.52|394.69|390.59|394.42|390.32|13
1638427730000|2021-12-02 06:48:50|394.5|390.4|394.6|390.5|394.6|390.5|394.5|390.4|9
1638427740000|2021-12-02 06:49:00|394.59|390.49|394.51|390.41|394.59|390.49|394.47|390.37|9
1638427750000|2021-12-02 06:49:10|394.5|390.4|394.53|390.43|394.54|390.44|394.49|390.39|8
1638427760000|2021-12-02 06:49:20|394.52|390.42|394.69|390.59|394.7|390.6|394.5|390.4|14
1638427770000|2021-12-02 06:49:30|394.57|390.47|394.71|390.61|394.71|390.61|394.57|390.47|5
1638427780000|2021-12-02 06:49:40|394.59|390.49|394.73|390.63|394.73|390.63|394.59|390.49|11
1638427790000|2021-12-02 06:49:50|394.75|390.65|394.59|390.49|394.75|390.65|394.59|390.49|9
1638427800000|2021-12-02 06:50:00|394.57|390.47|394.58|390.48|394.59|390.49|394.52|390.42|11
1638427810000|2021-12-02 06:50:10|394.54|390.44|394.6|390.5|394.62|390.52|394.46|390.36|19
1638427820000|2021-12-02 06:50:20|394.47|390.37|394.64|390.54|394.64|390.54|394.46|390.36|7
1638427830000|2021-12-02 06:50:30|394.52|390.42|394.61|390.51|394.7|390.6|394.52|390.42|12
1638427840000|2021-12-02 06:50:40|394.62|390.52|394.63|390.53|394.65|390.55|394.6|390.5|5
1638427850000|2021-12-02 06:50:50|394.65|390.55|394.62|390.52|394.71|390.61|394.62|390.52|15
1638427860000|2021-12-02 06:51:00|394.61|390.51|394.67|390.57|394.71|390.61|394.61|390.51|8
1638427870000|2021-12-02 06:51:10|394.68|390.58|394.52|390.42|394.68|390.58|394.48|390.38|11
1638427880000|2021-12-02 06:51:20|394.58|390.48|394.64|390.54|394.64|390.54|394.58|390.48|4
1638427890000|2021-12-02 06:51:30|394.62|390.52|394.64|390.54|394.65|390.55|394.59|390.49|6
1638427900000|2021-12-02 06:51:40|394.65|390.55|394.62|390.52|394.65|390.55|394.62|390.52|5
1638427910000|2021-12-02 06:51:50|394.65|390.55|394.56|390.46|394.65|390.55|394.49|390.39|16
1638427920000|2021-12-02 06:52:00|394.57|390.47|394.64|390.54|394.64|390.54|394.57|390.47|7
1638427930000|2021-12-02 06:52:10|394.62|390.52|394.77|390.67|394.8|390.7|394.62|390.52|10
1638427940000|2021-12-02 06:52:20|394.75|390.65|394.59|390.49|394.75|390.65|394.59|390.49|3
1638427950000|2021-12-02 06:52:30|394.63|390.53|394.66|390.56|394.68|390.58|394.63|390.53|6
1638427960000|2021-12-02 06:52:40|394.67|390.57|394.82|390.72|394.82|390.72|394.66|390.56|5
1638427970000|2021-12-02 06:52:50|394.79|390.69|394.69|390.59|394.79|390.69|394.69|390.59|7
1638427980000|2021-12-02 06:53:00|394.76|390.66|394.81|390.71|394.86|390.76|394.76|390.66|12
1638427990000|2021-12-02 06:53:10|394.83|390.73|394.7|390.6|394.85|390.75|394.69|390.59|14
1638428000000|2021-12-02 06:53:20|394.71|390.61|394.71|390.61|394.71|390.61|394.68|390.58|3
1638428010000|2021-12-02 06:53:30|394.72|390.62|394.63|390.53|394.72|390.62|394.63|390.53|11
1638428020000|2021-12-02 06:53:40|394.62|390.52|394.78|390.68|394.78|390.68|394.62|390.52|2
1638428030000|2021-12-02 06:53:50|394.62|390.52|394.42|390.32|394.62|390.52|394.42|390.32|19
1638428040000|2021-12-02 06:54:00|394.46|390.36|394.47|390.37|394.61|390.51|394.4|390.3|18
1638428050000|2021-12-02 06:54:10|394.48|390.38|394.74|390.64|394.74|390.64|394.47|390.37|12
1638428060000|2021-12-02 06:54:20|394.72|390.62|394.76|390.66|394.76|390.66|394.68|390.58|10
1638428070000|2021-12-02 06:54:30|394.74|390.64|394.87|390.77|394.91|390.81|394.74|390.64|14
1638428080000|2021-12-02 06:54:40|394.81|390.71|394.84|390.74|394.87|390.77|394.81|390.71|4
1638428090000|2021-12-02 06:54:50|394.87|390.77|394.83|390.73|394.89|390.79|394.83|390.73|7
1638428100000|2021-12-02 06:55:00|394.82|390.72|394.78|390.68|394.82|390.72|394.78|390.68|5
1638428110000|2021-12-02 06:55:10|394.7|390.6|394.69|390.59|394.76|390.66|394.69|390.59|6
1638428120000|2021-12-02 06:55:20|394.71|390.61|394.73|390.63|394.73|390.63|394.71|390.61|2
1638428130000|2021-12-02 06:55:30|394.75|390.65|394.83|390.73|394.9|390.8|394.75|390.65|11
1638428140000|2021-12-02 06:55:40|394.82|390.72|394.87|390.77|394.87|390.77|394.77|390.67|8
1638428150000|2021-12-02 06:55:50|394.8|390.7|394.8|390.7|394.8|390.7|394.8|390.7|1
1638428160000|2021-12-02 06:56:00|394.84|390.74|394.85|390.75|394.88|390.78|394.83|390.73|5
1638428170000|2021-12-02 06:56:10|394.88|390.78|394.88|390.78|394.88|390.78|394.88|390.78|1
1638428180000|2021-12-02 06:56:20|394.81|390.71|394.81|390.71|394.81|390.71|394.81|390.71|1
1638428200000|2021-12-02 06:56:40|394.82|390.72|394.82|390.72|394.83|390.73|394.82|390.72|3
1638428210000|2021-12-02 06:56:50|394.79|390.69|394.89|390.79|394.94|390.84|394.79|390.69|7
1638428220000|2021-12-02 06:57:00|394.82|390.72|394.88|390.78|394.89|390.79|394.81|390.71|5
1638428230000|2021-12-02 06:57:10|394.89|390.79|394.89|390.79|394.89|390.79|394.88|390.78|3
1638428240000|2021-12-02 06:57:20|394.88|390.78|394.89|390.79|394.89|390.79|394.88|390.78|2
1638428250000|2021-12-02 06:57:30|394.88|390.78|394.82|390.72|394.9|390.8|394.82|390.72|5
1638428260000|2021-12-02 06:57:40|394.83|390.73|394.9|390.8|394.9|390.8|394.83|390.73|2
1638428270000|2021-12-02 06:57:50|394.82|390.72|394.8|390.7|394.82|390.72|394.8|390.7|3
1638428280000|2021-12-02 06:58:00|394.92|390.82|394.98|390.88|394.98|390.88|394.78|390.68|8
1638428290000|2021-12-02 06:58:10|395.05|390.95|394.98|390.88|395.05|390.95|394.92|390.82|6
1638428300000|2021-12-02 06:58:20|395.01|390.91|394.92|390.82|395.01|390.91|394.89|390.79|11
1638428310000|2021-12-02 06:58:30|394.94|390.84|395.14|391.04|395.15|391.05|394.94|390.84|10
1638428320000|2021-12-02 06:58:40|395.15|391.05|395.09|390.99|395.18|391.08|395.03|390.93|9
1638428330000|2021-12-02 06:58:50|395.11|391.01|395.32|391.22|395.43|391.33|395.09|390.99|20
1638428340000|2021-12-02 06:59:00|395.35|391.25|395.48|391.38|395.5|391.4|395.32|391.22|15
1638428350000|2021-12-02 06:59:10|395.5|391.4|395.55|391.45|395.55|391.45|395.49|391.39|10
1638428360000|2021-12-02 06:59:20|395.59|391.49|395.66|391.56|395.77|391.67|395.54|391.44|15
1638428370000|2021-12-02 06:59:30|395.68|391.58|395.56|391.46|395.69|391.59|395.56|391.46|9
1638428380000|2021-12-02 06:59:40|395.59|391.49|395.62|391.52|395.62|391.52|395.57|391.47|3
1638428390000|2021-12-02 06:59:50|395.59|391.49|395.6|391.5|395.66|391.56|395.59|391.49|13
1638428400000|2021-12-02 07:00:00|395.64|391.54|395.81|391.71|395.88|391.78|395.63|391.53|21
1638428410000|2021-12-02 07:00:10|395.82|391.72|395.9|391.8|395.9|391.8|395.68|391.58|16
1638428420000|2021-12-02 07:00:20|395.89|391.79|395.74|391.64|395.89|391.79|395.67|391.57|16
1638428430000|2021-12-02 07:00:30|395.72|391.62|395.48|391.38|395.72|391.62|395.39|391.29|18
1638428440000|2021-12-02 07:00:40|395.49|391.39|395.51|391.41|395.63|391.53|395.45|391.35|17
1638428450000|2021-12-02 07:00:50|395.54|391.44|395.52|391.42|395.61|391.51|395.5|391.4|14
1638428460000|2021-12-02 07:01:00|395.48|391.38|395.7|391.6|395.78|391.68|395.48|391.38|15
1638428470000|2021-12-02 07:01:10|395.73|391.63|395.85|391.75|395.86|391.76|395.7|391.6|18
1638428480000|2021-12-02 07:01:20|395.81|391.71|395.93|391.83|396|391.9|395.81|391.71|16
1638428490000|2021-12-02 07:01:30|395.94|391.84|395.84|391.74|395.96|391.86|395.84|391.74|10
1638428500000|2021-12-02 07:01:40|395.9|391.8|395.9|391.8|395.97|391.87|395.81|391.71|21
1638428510000|2021-12-02 07:01:50|396.03|391.93|396.01|391.91|396.03|391.93|395.84|391.74|10
1638428520000|2021-12-02 07:02:00|396.03|391.93|395.87|391.77|396.08|391.98|395.86|391.76|22
1638428530000|2021-12-02 07:02:10|395.94|391.84|395.99|391.89|395.99|391.89|395.87|391.77|6
1638428540000|2021-12-02 07:02:20|396|391.9|395.83|391.73|396|391.9|395.78|391.68|17
1638428550000|2021-12-02 07:02:30|395.82|391.72|395.78|391.68|395.91|391.81|395.7|391.6|20
1638428560000|2021-12-02 07:02:40|395.8|391.7|395.92|391.82|395.97|391.87|395.8|391.7|13
1638428570000|2021-12-02 07:02:50|396.07|391.97|396.06|391.96|396.1|392|395.84|391.74|15
1638428580000|2021-12-02 07:03:00|396.08|391.98|396.24|392.14|396.28|392.18|396.06|391.96|23
1638428590000|2021-12-02 07:03:10|396.25|392.15|396.28|392.18|396.29|392.19|396.1|392|22
1638428600000|2021-12-02 07:03:20|396.25|392.15|396.29|392.19|396.32|392.22|396.22|392.12|13
1638428610000|2021-12-02 07:03:30|396.25|392.15|396.28|392.18|396.3|392.2|396.25|392.15|8
1638428620000|2021-12-02 07:03:40|396.29|392.19|396.41|392.31|396.43|392.33|396.28|392.18|16
1638428630000|2021-12-02 07:03:50|396.4|392.3|396.48|392.38|396.65|392.55|396.4|392.3|22
1638428640000|2021-12-02 07:04:00|396.51|392.41|396.54|392.44|396.62|392.52|396.43|392.33|15
1638428650000|2021-12-02 07:04:10|396.56|392.46|396.59|392.49|396.66|392.56|396.52|392.42|21
1638428660000|2021-12-02 07:04:20|396.61|392.51|396.61|392.51|396.7|392.6|396.59|392.49|9
1638428670000|2021-12-02 07:04:30|396.6|392.5|396.6|392.5|396.65|392.55|396.47|392.37|23
1638428680000|2021-12-02 07:04:40|396.56|392.46|396.51|392.41|396.6|392.5|396.44|392.34|17
1638428690000|2021-12-02 07:04:50|396.57|392.47|396.54|392.44|396.65|392.55|396.54|392.44|17
1638428700000|2021-12-02 07:05:00|396.67|392.57|396.62|392.52|396.69|392.59|396.61|392.51|15
1638428710000|2021-12-02 07:05:10|396.64|392.54|396.54|392.44|396.64|392.54|396.42|392.32|15
1638428720000|2021-12-02 07:05:20|396.53|392.43|396.52|392.42|396.6|392.5|396.52|392.42|9
1638428730000|2021-12-02 07:05:30|396.51|392.41|396.45|392.35|396.53|392.43|396.44|392.34|13
1638428740000|2021-12-02 07:05:40|396.44|392.34|396.35|392.25|396.44|392.34|396.29|392.19|17
1638428750000|2021-12-02 07:05:50|396.37|392.27|396.36|392.26|396.37|392.27|396.36|392.26|2
1638428760000|2021-12-02 07:06:00|396.37|392.27|396.29|392.19|396.37|392.27|396.26|392.16|11
1638428770000|2021-12-02 07:06:10|396.3|392.2|396.05|391.95|396.32|392.22|396.05|391.95|19
1638428780000|2021-12-02 07:06:20|396.07|391.97|396.05|391.95|396.17|392.07|396.05|391.95|4
1638428790000|2021-12-02 07:06:30|396.04|391.94|395.95|391.85|396.14|392.04|395.95|391.85|19
1638428800000|2021-12-02 07:06:40|395.94|391.84|395.75|391.65|396.01|391.91|395.72|391.62|19
1638428810000|2021-12-02 07:06:50|395.67|391.57|395.79|391.69|395.79|391.69|395.67|391.57|3
1638428820000|2021-12-02 07:07:00|395.72|391.62|395.76|391.66|395.76|391.66|395.72|391.62|8
1638428830000|2021-12-02 07:07:10|395.75|391.65|395.9|391.8|395.9|391.8|395.75|391.65|11
1638428840000|2021-12-02 07:07:20|395.89|391.79|395.91|391.81|395.91|391.81|395.88|391.78|14
1638428850000|2021-12-02 07:07:30|395.88|391.78|395.84|391.74|395.91|391.81|395.81|391.71|11
1638428860000|2021-12-02 07:07:40|395.81|391.71|396.2|392.1|396.2|392.1|395.81|391.71|14
1638428870000|2021-12-02 07:07:50|396.21|392.11|396.28|392.18|396.28|392.18|396.12|392.02|14
1638428880000|2021-12-02 07:08:00|396.27|392.17|396.39|392.29|396.43|392.33|396.18|392.08|16
1638428890000|2021-12-02 07:08:10|396.4|392.3|396.26|392.16|396.45|392.35|396.13|392.03|23
1638428900000|2021-12-02 07:08:20|396.27|392.17|396.3|392.2|396.31|392.21|396.12|392.02|14
1638428910000|2021-12-02 07:08:30|396.25|392.15|396.26|392.16|396.3|392.2|396.16|392.06|10
1638428920000|2021-12-02 07:08:40|396.28|392.18|396.04|391.94|396.28|392.18|396.02|391.92|19
1638428930000|2021-12-02 07:08:50|396.02|391.92|396.05|391.95|396.06|391.96|396.02|391.92|6
1638428940000|2021-12-02 07:09:00|396.06|391.96|396.02|391.92|396.06|391.96|395.96|391.86|11
1638428950000|2021-12-02 07:09:10|395.98|391.88|395.99|391.89|396.09|391.99|395.98|391.88|12
1638428960000|2021-12-02 07:09:20|396|391.9|396.07|391.97|396.08|391.98|395.9|391.8|12
1638428970000|2021-12-02 07:09:30|396.08|391.98|395.9|391.8|396.08|391.98|395.9|391.8|14
1638428980000|2021-12-02 07:09:40|396.04|391.94|396.01|391.91|396.04|391.94|395.91|391.81|8
1638428990000|2021-12-02 07:09:50|395.94|391.84|395.99|391.89|395.99|391.89|395.89|391.79|14
1638429000000|2021-12-02 07:10:00|395.98|391.88|395.9|391.8|396.07|391.97|395.85|391.75|11
1638429010000|2021-12-02 07:10:10|395.85|391.75|395.84|391.74|396.08|391.98|395.84|391.74|20
1638429020000|2021-12-02 07:10:20|395.89|391.79|396.08|391.98|396.21|392.11|395.89|391.79|23
1638429030000|2021-12-02 07:10:30|396.09|391.99|396.09|391.99|396.18|392.08|396.07|391.97|14
1638429040000|2021-12-02 07:10:40|396.1|392|396.11|392.01|396.24|392.14|396.07|391.97|15
1638429050000|2021-12-02 07:10:50|396.1|392|396.18|392.08|396.2|392.1|396.1|392|9
1638429060000|2021-12-02 07:11:00|396.16|392.06|396.1|392|396.18|392.08|396.05|391.95|12
1638429070000|2021-12-02 07:11:10|396.05|391.95|395.94|391.84|396.07|391.97|395.94|391.84|13
1638429080000|2021-12-02 07:11:20|395.98|391.88|396.03|391.93|396.09|391.99|395.91|391.81|14
1638429090000|2021-12-02 07:11:30|395.96|391.86|395.95|391.85|395.98|391.88|395.92|391.82|8
1638429100000|2021-12-02 07:11:40|395.94|391.84|395.91|391.81|396.01|391.91|395.91|391.81|7
1638429110000|2021-12-02 07:11:50|395.88|391.78|395.72|391.62|395.95|391.85|395.72|391.62|23
1638429120000|2021-12-02 07:12:00|395.73|391.63|395.86|391.76|395.87|391.77|395.72|391.62|21
1638429130000|2021-12-02 07:12:10|395.88|391.78|395.7|391.6|395.88|391.78|395.7|391.6|13
1638429140000|2021-12-02 07:12:20|395.72|391.62|395.88|391.78|395.92|391.82|395.72|391.62|15
1638429150000|2021-12-02 07:12:30|395.86|391.76|395.93|391.83|395.97|391.87|395.86|391.76|10
1638429160000|2021-12-02 07:12:40|395.91|391.81|395.89|391.79|395.93|391.83|395.89|391.79|11
1638429170000|2021-12-02 07:12:50|395.88|391.78|395.79|391.69|395.91|391.81|395.79|391.69|8
1638429180000|2021-12-02 07:13:00|395.81|391.71|395.8|391.7|395.81|391.71|395.76|391.66|10
1638429190000|2021-12-02 07:13:10|395.81|391.71|395.77|391.67|395.81|391.71|395.75|391.65|7
1638429200000|2021-12-02 07:13:20|395.79|391.69|395.78|391.68|395.79|391.69|395.78|391.68|2
1638429210000|2021-12-02 07:13:30|395.79|391.69|395.74|391.64|395.79|391.69|395.74|391.64|2
1638429220000|2021-12-02 07:13:40|395.81|391.71|395.81|391.71|395.81|391.71|395.76|391.66|5
1638429230000|2021-12-02 07:13:50|395.76|391.66|395.76|391.66|395.76|391.66|395.76|391.66|1
1638429240000|2021-12-02 07:14:00|395.79|391.69|395.77|391.67|395.84|391.74|395.72|391.62|13
1638429250000|2021-12-02 07:14:10|395.76|391.66|395.7|391.6|395.77|391.67|395.63|391.53|9
1638429260000|2021-12-02 07:14:20|395.69|391.59|395.7|391.6|395.7|391.6|395.69|391.59|2
1638429270000|2021-12-02 07:14:30|395.55|391.45|395.8|391.7|395.8|391.7|395.55|391.45|8
1638429280000|2021-12-02 07:14:40|395.68|391.58|395.8|391.7|395.89|391.79|395.53|391.43|15
1638429290000|2021-12-02 07:14:50|395.81|391.71|395.98|391.88|396.09|391.99|395.75|391.65|12
1638429300000|2021-12-02 07:15:00|395.96|391.86|395.97|391.87|396.18|392.08|395.93|391.83|12
1638429310000|2021-12-02 07:15:10|396.09|391.99|395.99|391.89|396.14|392.04|395.95|391.85|8
1638429320000|2021-12-02 07:15:20|396.03|391.93|396.02|391.92|396.05|391.95|396|391.9|10
1638429330000|2021-12-02 07:15:30|396|391.9|396.24|392.14|396.31|392.21|396|391.9|22
1638429340000|2021-12-02 07:15:40|396.23|392.13|396.48|392.38|396.48|392.38|396.23|392.13|21
1638429350000|2021-12-02 07:15:50|396.49|392.39|396.72|392.62|396.75|392.65|396.49|392.39|16
1638429360000|2021-12-02 07:16:00|396.75|392.65|396.88|392.78|396.88|392.78|396.73|392.63|14
1638429370000|2021-12-02 07:16:10|396.89|392.79|396.77|392.67|396.89|392.79|396.77|392.67|10
1638429380000|2021-12-02 07:16:20|396.76|392.66|396.81|392.71|396.81|392.71|396.69|392.59|13
1638429390000|2021-12-02 07:16:30|396.83|392.73|396.74|392.64|396.83|392.73|396.69|392.59|18
1638429400000|2021-12-02 07:16:40|396.82|392.72|396.84|392.74|396.87|392.77|396.82|392.72|9
1638429410000|2021-12-02 07:16:50|396.82|392.72|396.68|392.58|396.87|392.77|396.64|392.54|16
1638429420000|2021-12-02 07:17:00|396.66|392.56|396.82|392.72|396.85|392.75|396.66|392.56|17
1638429430000|2021-12-02 07:17:10|396.78|392.68|396.88|392.78|396.96|392.86|396.78|392.68|16
1638429440000|2021-12-02 07:17:20|397.02|392.92|396.87|392.77|397.02|392.92|396.82|392.72|10
1638429450000|2021-12-02 07:17:30|396.85|392.75|396.74|392.64|396.85|392.75|396.74|392.64|10
1638429460000|2021-12-02 07:17:40|396.77|392.67|396.7|392.6|396.8|392.7|396.7|392.6|13
1638429470000|2021-12-02 07:17:50|396.69|392.59|396.74|392.64|396.79|392.69|396.69|392.59|15
1638429480000|2021-12-02 07:18:00|396.73|392.63|396.76|392.66|396.8|392.7|396.73|392.63|8
1638429490000|2021-12-02 07:18:10|396.78|392.68|396.74|392.64|396.79|392.69|396.62|392.52|16
1638429500000|2021-12-02 07:18:20|396.75|392.65|396.8|392.7|396.85|392.75|396.66|392.56|18
1638429510000|2021-12-02 07:18:30|396.75|392.65|396.64|392.54|396.79|392.69|396.61|392.51|20
1638429520000|2021-12-02 07:18:40|396.7|392.6|396.53|392.43|396.7|392.6|396.53|392.43|16
1638429530000|2021-12-02 07:18:50|396.55|392.45|396.64|392.54|396.68|392.58|396.55|392.45|17
1638429540000|2021-12-02 07:19:00|396.61|392.51|396.6|392.5|396.65|392.55|396.54|392.44|14
1638429550000|2021-12-02 07:19:10|396.55|392.45|396.46|392.36|396.66|392.56|396.45|392.35|13
1638429560000|2021-12-02 07:19:20|396.47|392.37|396.47|392.37|396.65|392.55|396.44|392.34|10
1638429570000|2021-12-02 07:19:30|396.45|392.35|396.62|392.52|396.76|392.66|396.45|392.35|9
1638429580000|2021-12-02 07:19:40|396.56|392.46|396.67|392.57|396.67|392.57|396.56|392.46|7
1638429590000|2021-12-02 07:19:50|396.69|392.59|396.51|392.41|396.69|392.59|396.51|392.41|14
1638429600000|2021-12-02 07:20:00|396.58|392.48|396.67|392.57|396.68|392.58|396.54|392.44|20
1638429610000|2021-12-02 07:20:10|396.76|392.66|396.68|392.58|396.78|392.68|396.68|392.58|6
1638429620000|2021-12-02 07:20:20|396.66|392.56|396.65|392.55|396.73|392.63|396.65|392.55|9
1638429630000|2021-12-02 07:20:30|396.67|392.57|396.7|392.6|396.72|392.62|396.62|392.52|11
1638429640000|2021-12-02 07:20:40|396.59|392.49|396.66|392.56|396.66|392.56|396.58|392.48|4
1638429650000|2021-12-02 07:20:50|396.67|392.57|396.66|392.56|396.69|392.59|396.66|392.56|4
1638429660000|2021-12-02 07:21:00|396.72|392.62|396.74|392.64|396.85|392.75|396.69|392.59|10
1638429670000|2021-12-02 07:21:10|396.69|392.59|396.76|392.66|396.8|392.7|396.69|392.59|11
1638429680000|2021-12-02 07:21:20|396.81|392.71|396.74|392.64|396.85|392.75|396.69|392.59|20
1638429690000|2021-12-02 07:21:30|396.8|392.7|396.83|392.73|396.83|392.73|396.71|392.61|17
1638429700000|2021-12-02 07:21:40|396.84|392.74|396.75|392.65|396.84|392.74|396.75|392.65|7
1638429710000|2021-12-02 07:21:50|396.74|392.64|396.86|392.76|396.93|392.83|396.74|392.64|17
1638429720000|2021-12-02 07:22:00|396.92|392.82|396.95|392.85|397.03|392.93|396.77|392.67|14
1638429730000|2021-12-02 07:22:10|396.96|392.86|396.71|392.61|396.97|392.87|396.64|392.54|23
1638429740000|2021-12-02 07:22:20|396.7|392.6|396.64|392.54|396.71|392.61|396.64|392.54|10
1638429750000|2021-12-02 07:22:30|396.65|392.55|396.6|392.5|396.68|392.58|396.58|392.48|11
1638429760000|2021-12-02 07:22:40|396.62|392.52|396.62|392.52|396.62|392.52|396.6|392.5|8
1638429770000|2021-12-02 07:22:50|396.66|392.56|397.04|392.94|397.06|392.96|396.66|392.56|18
1638429780000|2021-12-02 07:23:00|397|392.9|397.01|392.91|397.01|392.91|396.89|392.79|11
1638429790000|2021-12-02 07:23:10|396.99|392.89|396.88|392.78|396.99|392.89|396.88|392.78|6
1638429800000|2021-12-02 07:23:20|396.87|392.77|397.01|392.91|397.01|392.91|396.87|392.77|3
1638429810000|2021-12-02 07:23:30|397.04|392.94|397.03|392.93|397.05|392.95|396.92|392.82|9
1638429820000|2021-12-02 07:23:40|397.01|392.91|397.03|392.93|397.1|393|396.98|392.88|18
1638429830000|2021-12-02 07:23:50|396.98|392.88|396.88|392.78|396.98|392.88|396.85|392.75|17
1638429840000|2021-12-02 07:24:00|396.86|392.76|396.96|392.86|396.98|392.88|396.86|392.76|11
1638429850000|2021-12-02 07:24:10|396.8|392.7|396.72|392.62|396.89|392.79|396.69|392.59|16
1638429860000|2021-12-02 07:24:20|396.71|392.61|396.76|392.66|396.8|392.7|396.69|392.59|9
1638429870000|2021-12-02 07:24:30|396.74|392.64|396.7|392.6|396.9|392.8|396.67|392.57|11
1638429880000|2021-12-02 07:24:40|396.68|392.58|396.67|392.57|396.69|392.59|396.67|392.57|4
1638429890000|2021-12-02 07:24:50|396.69|392.59|396.75|392.65|396.85|392.75|396.67|392.57|17
1638429900000|2021-12-02 07:25:00|396.72|392.62|396.71|392.61|396.8|392.7|396.68|392.58|17
1638429910000|2021-12-02 07:25:10|396.73|392.63|396.69|392.59|396.84|392.74|396.66|392.56|16
1638429920000|2021-12-02 07:25:20|396.74|392.64|396.68|392.58|396.74|392.64|396.59|392.49|12
1638429930000|2021-12-02 07:25:30|396.69|392.59|396.68|392.58|396.71|392.61|396.68|392.58|8
1638429940000|2021-12-02 07:25:40|396.72|392.62|396.73|392.63|396.77|392.67|396.66|392.56|21
1638429950000|2021-12-02 07:25:50|396.76|392.66|396.92|392.82|396.92|392.82|396.76|392.66|19
1638429960000|2021-12-02 07:26:00|396.89|392.79|397.08|392.98|397.08|392.98|396.89|392.79|8
1638429970000|2021-12-02 07:26:10|397.14|393.04|397.24|393.14|397.34|393.24|397.14|393.04|21
1638429980000|2021-12-02 07:26:20|397.23|393.13|397.02|392.92|397.23|393.13|397.01|392.91|12
1638429990000|2021-12-02 07:26:30|397.16|393.06|397.17|393.07|397.17|393.07|397.08|392.98|9
1638430000000|2021-12-02 07:26:40|397.18|393.08|397.18|393.08|397.19|393.09|397.1|393|5
1638430010000|2021-12-02 07:26:50|397.19|393.09|397.17|393.07|397.19|393.09|397.08|392.98|10
1638430020000|2021-12-02 07:27:00|397.13|393.03|397.12|393.02|397.17|393.07|397.06|392.96|15
1638430030000|2021-12-02 07:27:10|397.13|393.03|397.11|393.01|397.18|393.08|397.1|393|20
1638430040000|2021-12-02 07:27:20|397.13|393.03|397.13|393.03|397.13|393.03|397.08|392.98|7
1638430050000|2021-12-02 07:27:30|397.11|393.01|397.01|392.91|397.16|393.06|396.99|392.89|5
1638430060000|2021-12-02 07:27:40|397.03|392.93|397.09|392.99|397.09|392.99|397.02|392.92|4
1638430070000|2021-12-02 07:27:50|397.04|392.94|397.04|392.94|397.04|392.94|397.04|392.94|1
1638430080000|2021-12-02 07:28:00|397.03|392.93|397.09|392.99|397.1|393|397.03|392.93|5
1638430090000|2021-12-02 07:28:10|397.1|393|397.23|393.13|397.23|393.13|397.06|392.96|9
1638430100000|2021-12-02 07:28:20|397.24|393.14|397.02|392.92|397.24|393.14|397.02|392.92|17
1638430110000|2021-12-02 07:28:30|397.03|392.93|396.99|392.89|397.04|392.94|396.99|392.89|11
1638430120000|2021-12-02 07:28:40|397.02|392.92|396.96|392.86|397.06|392.96|396.96|392.86|14
1638430130000|2021-12-02 07:28:50|397.01|392.91|397.06|392.96|397.09|392.99|397.01|392.91|4
1638430140000|2021-12-02 07:29:00|397.08|392.98|396.92|392.82|397.08|392.98|396.92|392.82|6
1638430150000|2021-12-02 07:29:10|396.91|392.81|396.95|392.85|396.96|392.86|396.88|392.78|4
1638430160000|2021-12-02 07:29:20|396.94|392.84|396.75|392.65|396.94|392.84|396.75|392.65|9
1638430170000|2021-12-02 07:29:30|396.76|392.66|396.76|392.66|396.84|392.74|396.75|392.65|7
1638430180000|2021-12-02 07:29:40|396.87|392.77|396.78|392.68|396.87|392.77|396.76|392.66|4
1638430190000|2021-12-02 07:29:50|396.79|392.69|396.8|392.7|396.83|392.73|396.79|392.69|5
1638430200000|2021-12-02 07:30:00|396.76|392.66|396.76|392.66|396.77|392.67|396.72|392.62|10
1638430210000|2021-12-02 07:30:10|396.73|392.63|396.72|392.62|396.76|392.66|396.71|392.61|9
1638430220000|2021-12-02 07:30:20|396.73|392.63|396.84|392.74|396.86|392.76|396.71|392.61|10
1638430230000|2021-12-02 07:30:30|396.88|392.78|396.91|392.81|396.93|392.83|396.85|392.75|14
1638430240000|2021-12-02 07:30:40|396.81|392.71|396.87|392.77|396.98|392.88|396.81|392.71|21
1638430250000|2021-12-02 07:30:50|396.95|392.85|397.03|392.93|397.05|392.95|396.87|392.77|28
1638430260000|2021-12-02 07:31:00|397.08|392.98|397.03|392.93|397.1|393|397.03|392.93|11
1638430270000|2021-12-02 07:31:10|397.04|392.94|397.11|393.01|397.12|393.02|397.03|392.93|9
1638430280000|2021-12-02 07:31:20|397.1|393|397.02|392.92|397.1|393|397.02|392.92|8
1638430290000|2021-12-02 07:31:30|396.99|392.89|396.72|392.62|396.99|392.89|396.72|392.62|19
1638430300000|2021-12-02 07:31:40|396.71|392.61|396.71|392.61|396.72|392.62|396.7|392.6|7
1638430310000|2021-12-02 07:31:50|396.72|392.62|396.81|392.71|396.81|392.71|396.71|392.61|11
1638430320000|2021-12-02 07:32:00|396.82|392.72|396.78|392.68|396.87|392.77|396.78|392.68|11
1638430330000|2021-12-02 07:32:10|396.79|392.69|396.51|392.41|396.79|392.69|396.5|392.4|21
1638430340000|2021-12-02 07:32:20|396.5|392.4|396.47|392.37|396.53|392.43|396.47|392.37|10
1638430350000|2021-12-02 07:32:30|396.46|392.36|396.49|392.39|396.49|392.39|396.46|392.36|13
1638430360000|2021-12-02 07:32:40|396.47|392.37|396.44|392.34|396.52|392.42|396.44|392.34|6
1638430370000|2021-12-02 07:32:50|396.47|392.37|396.46|392.36|396.47|392.37|396.46|392.36|6
1638430380000|2021-12-02 07:33:00|396.47|392.37|396.52|392.42|396.52|392.42|396.46|392.36|7
1638430390000|2021-12-02 07:33:10|396.48|392.38|396.51|392.41|396.58|392.48|396.48|392.38|19
1638430400000|2021-12-02 07:33:20|396.43|392.33|396.36|392.26|396.46|392.36|396.33|392.23|8
1638430410000|2021-12-02 07:33:30|396.4|392.3|396.35|392.25|396.45|392.35|396.29|392.19|18
1638430420000|2021-12-02 07:33:40|396.36|392.26|396.43|392.33|396.44|392.34|396.32|392.22|16
1638430430000|2021-12-02 07:33:50|396.44|392.34|396.37|392.27|396.45|392.35|396.32|392.22|13
1638430440000|2021-12-02 07:34:00|396.34|392.24|396.41|392.31|396.44|392.34|396.33|392.23|17
1638430450000|2021-12-02 07:34:10|396.4|392.3|396.28|392.18|396.42|392.32|396.17|392.07|16
1638430460000|2021-12-02 07:34:20|396.14|392.04|396.15|392.05|396.24|392.14|396.1|392|12
1638430470000|2021-12-02 07:34:30|396.1|392|396.12|392.02|396.16|392.06|396.04|391.94|11
1638430480000|2021-12-02 07:34:40|396.11|392.01|396.17|392.07|396.2|392.1|396.09|391.99|8
1638430490000|2021-12-02 07:34:50|396.18|392.08|396.12|392.02|396.18|392.08|396|391.9|18
1638430500000|2021-12-02 07:35:00|396.2|392.1|396.13|392.03|396.2|392.1|396.06|391.96|11
1638430510000|2021-12-02 07:35:10|396.16|392.06|396.12|392.02|396.17|392.07|396.11|392.01|11
1638430520000|2021-12-02 07:35:20|396.11|392.01|396.22|392.12|396.23|392.13|396.11|392.01|8
1638430530000|2021-12-02 07:35:30|396.24|392.14|396.45|392.35|396.46|392.36|396.24|392.14|19
1638430540000|2021-12-02 07:35:40|396.46|392.36|396.44|392.34|396.46|392.36|396.41|392.31|11
1638430550000|2021-12-02 07:35:50|396.39|392.29|396.2|392.1|396.39|392.29|396.2|392.1|14
1638430560000|2021-12-02 07:36:00|396.19|392.09|396.26|392.16|396.32|392.22|396.14|392.04|19
1638430570000|2021-12-02 07:36:10|396.28|392.18|396.3|392.2|396.31|392.21|396.28|392.18|10
1638430580000|2021-12-02 07:36:20|396.36|392.26|396.45|392.35|396.56|392.46|396.35|392.25|14
1638430590000|2021-12-02 07:36:30|396.43|392.33|396.53|392.43|396.69|392.59|396.43|392.33|21
1638430600000|2021-12-02 07:36:40|396.41|392.31|396.43|392.33|396.56|392.46|396.41|392.31|9
1638430610000|2021-12-02 07:36:50|396.47|392.37|396.41|392.31|396.47|392.37|396.41|392.31|3
1638430620000|2021-12-02 07:37:00|396.4|392.3|396.59|392.49|396.64|392.54|396.4|392.3|20
1638430630000|2021-12-02 07:37:10|396.57|392.47|396.6|392.5|396.72|392.62|396.57|392.47|15
1638430640000|2021-12-02 07:37:20|396.65|392.55|396.84|392.74|396.95|392.85|396.65|392.55|22
1638430650000|2021-12-02 07:37:30|396.85|392.75|396.81|392.71|396.94|392.84|396.78|392.68|11
1638430660000|2021-12-02 07:37:40|396.8|392.7|396.84|392.74|396.86|392.76|396.8|392.7|19
1638430670000|2021-12-02 07:37:50|396.88|392.78|396.93|392.83|396.93|392.83|396.85|392.75|18
1638430680000|2021-12-02 07:38:00|396.92|392.82|397.01|392.91|397.01|392.91|396.86|392.76|13
1638430690000|2021-12-02 07:38:10|396.96|392.86|396.95|392.85|397|392.9|396.89|392.79|24
1638430700000|2021-12-02 07:38:20|396.94|392.84|396.91|392.81|396.96|392.86|396.91|392.81|11
1638430710000|2021-12-02 07:38:30|396.94|392.84|397.02|392.92|397.02|392.92|396.94|392.84|9
1638430720000|2021-12-02 07:38:40|396.99|392.89|397.11|393.01|397.11|393.01|396.99|392.89|4
1638430730000|2021-12-02 07:38:50|397.06|392.96|397.17|393.07|397.17|393.07|397.01|392.91|6
1638430740000|2021-12-02 07:39:00|397.19|393.09|397.18|393.08|397.19|393.09|397.15|393.05|5
1638430750000|2021-12-02 07:39:10|397.14|393.04|397.14|393.04|397.14|393.04|397.14|393.04|1
1638430760000|2021-12-02 07:39:20|397.17|393.07|397.18|393.08|397.19|393.09|397.17|393.07|5
1638430770000|2021-12-02 07:39:30|397.02|392.92|397.18|393.08|397.21|393.11|397.01|392.91|20
1638430780000|2021-12-02 07:39:40|397.15|393.05|397.13|393.03|397.18|393.08|397.13|393.03|13
1638430790000|2021-12-02 07:39:50|397.1|393|397.08|392.98|397.19|393.09|397.03|392.93|12
1638430800000|2021-12-02 07:40:00|397.1|393|397.08|392.98|397.12|393.02|397.07|392.97|7
1638430810000|2021-12-02 07:40:10|397.05|392.95|396.93|392.83|397.06|392.96|396.93|392.83|13
1638430820000|2021-12-02 07:40:20|396.96|392.86|397.02|392.92|397.1|393|396.96|392.86|18
1638430830000|2021-12-02 07:40:30|396.98|392.88|397|392.9|397.08|392.98|396.96|392.86|15
1638430840000|2021-12-02 07:40:40|397.02|392.92|396.97|392.87|397.12|393.02|396.88|392.78|21
1638430850000|2021-12-02 07:40:50|396.99|392.89|396.92|392.82|397.01|392.91|396.92|392.82|10
1638430860000|2021-12-02 07:41:00|396.91|392.81|396.89|392.79|396.91|392.81|396.83|392.73|7
1638430870000|2021-12-02 07:41:10|396.83|392.73|396.78|392.68|396.84|392.74|396.75|392.65|16
1638430880000|2021-12-02 07:41:20|396.81|392.71|396.78|392.68|396.81|392.71|396.78|392.68|2
1638430890000|2021-12-02 07:41:30|396.81|392.71|396.83|392.73|396.85|392.75|396.8|392.7|9
1638430900000|2021-12-02 07:41:40|396.8|392.7|396.84|392.74|396.84|392.74|396.8|392.7|3
1638430910000|2021-12-02 07:41:50|396.83|392.73|396.81|392.71|396.9|392.8|396.77|392.67|14
1638430920000|2021-12-02 07:42:00|396.72|392.62|396.79|392.69|396.79|392.69|396.71|392.61|10
1638430930000|2021-12-02 07:42:10|396.78|392.68|396.8|392.7|396.8|392.7|396.78|392.68|7
1638430950000|2021-12-02 07:42:30|396.82|392.72|396.83|392.73|396.83|392.73|396.82|392.72|2
1638430970000|2021-12-02 07:42:50|396.82|392.72|396.85|392.75|396.86|392.76|396.82|392.72|8
1638430980000|2021-12-02 07:43:00|396.84|392.74|396.87|392.77|396.87|392.77|396.84|392.74|2
1638430990000|2021-12-02 07:43:10|396.85|392.75|396.84|392.74|396.87|392.77|396.84|392.74|6
1638431000000|2021-12-02 07:43:20|396.85|392.75|396.86|392.76|396.88|392.78|396.78|392.68|8
1638431010000|2021-12-02 07:43:30|396.71|392.61|396.71|392.61|396.71|392.61|396.71|392.61|1
1638431020000|2021-12-02 07:43:40|396.69|392.59|396.67|392.57|396.69|392.59|396.66|392.56|5
1638431030000|2021-12-02 07:43:50|396.68|392.58|396.7|392.6|396.71|392.61|396.6|392.5|11
1638431040000|2021-12-02 07:44:00|396.73|392.63|396.68|392.58|396.73|392.63|396.68|392.58|6
1638431050000|2021-12-02 07:44:10|396.69|392.59|396.65|392.55|396.77|392.67|396.65|392.55|11
1638431060000|2021-12-02 07:44:20|396.64|392.54|396.7|392.6|396.7|392.6|396.64|392.54|7
1638431070000|2021-12-02 07:44:30|396.66|392.56|396.66|392.56|396.7|392.6|396.65|392.55|5
1638431080000|2021-12-02 07:44:40|396.64|392.54|396.7|392.6|396.79|392.69|396.6|392.5|9
1638431090000|2021-12-02 07:44:50|396.71|392.61|396.78|392.68|396.78|392.68|396.68|392.58|4
1638431100000|2021-12-02 07:45:00|396.81|392.71|396.75|392.65|396.84|392.74|396.68|392.58|13
1638431110000|2021-12-02 07:45:10|396.73|392.63|396.71|392.61|396.73|392.63|396.69|392.59|5
1638431120000|2021-12-02 07:45:20|396.69|392.59|396.73|392.63|396.74|392.64|396.69|392.59|6
1638431130000|2021-12-02 07:45:30|396.71|392.61|396.75|392.65|396.75|392.65|396.71|392.61|3
1638431140000|2021-12-02 07:45:40|396.95|392.85|396.82|392.72|396.96|392.86|396.8|392.7|6
1638431150000|2021-12-02 07:45:50|396.9|392.8|396.83|392.73|396.9|392.8|396.76|392.66|6
1638431160000|2021-12-02 07:46:00|396.85|392.75|397.09|392.99|397.11|393.01|396.85|392.75|14
1638431170000|2021-12-02 07:46:10|397.08|392.98|397.11|393.01|397.13|393.03|397.05|392.95|16
1638431180000|2021-12-02 07:46:20|397.12|393.02|397.11|393.01|397.14|393.04|397.1|393|14
1638431190000|2021-12-02 07:46:30|397.12|393.02|397.16|393.06|397.24|393.14|397.12|393.02|7
1638431200000|2021-12-02 07:46:40|397.15|393.05|397.19|393.09|397.22|393.12|397.11|393.01|13
1638431210000|2021-12-02 07:46:50|397.14|393.04|397.2|393.1|397.2|393.1|397.13|393.03|8
1638431220000|2021-12-02 07:47:00|397.21|393.11|397.16|393.06|397.25|393.15|397.16|393.06|11
1638431230000|2021-12-02 07:47:10|397.15|393.05|397.16|393.06|397.21|393.11|397.14|393.04|7
1638431240000|2021-12-02 07:47:20|397.13|393.03|397.12|393.02|397.13|393.03|397.12|393.02|2
1638431250000|2021-12-02 07:47:30|397.16|393.06|397.13|393.03|397.16|393.06|397.13|393.03|2
1638431260000|2021-12-02 07:47:40|397.16|393.06|397.19|393.09|397.19|393.09|397.13|393.03|10
1638431270000|2021-12-02 07:47:50|397.17|393.07|397.2|393.1|397.2|393.1|397.17|393.07|3
1638431280000|2021-12-02 07:48:00|397.18|393.08|397.19|393.09|397.19|393.09|397.18|393.08|2
1638431290000|2021-12-02 07:48:10|397.16|393.06|397.12|393.02|397.16|393.06|397.1|393|13
1638431300000|2021-12-02 07:48:20|397.14|393.04|397.08|392.98|397.14|393.04|397.08|392.98|2
1638431310000|2021-12-02 07:48:30|397.09|392.99|397.15|393.05|397.18|393.08|397.09|392.99|13
1638431320000|2021-12-02 07:48:40|397.14|393.04|397.05|392.95|397.15|393.05|397.05|392.95|10
1638431330000|2021-12-02 07:48:50|397.08|392.98|397.18|393.08|397.18|393.08|397.08|392.98|6
1638431340000|2021-12-02 07:49:00|397.14|393.04|397.15|393.05|397.19|393.09|397.05|392.95|18
1638431350000|2021-12-02 07:49:10|397.12|393.02|397.15|393.05|397.15|393.05|397.07|392.97|6
1638431360000|2021-12-02 07:49:20|397.14|393.04|396.93|392.83|397.14|393.04|396.93|392.83|19
1638431370000|2021-12-02 07:49:30|396.92|392.82|396.94|392.84|396.95|392.85|396.92|392.82|6
1638431380000|2021-12-02 07:49:40|396.95|392.85|396.96|392.86|396.99|392.89|396.95|392.85|4
1638431390000|2021-12-02 07:49:50|397.03|392.93|396.97|392.87|397.03|392.93|396.97|392.87|5
1638431400000|2021-12-02 07:50:00|396.98|392.88|396.96|392.86|397.02|392.92|396.96|392.86|10
1638431410000|2021-12-02 07:50:10|396.95|392.85|396.94|392.84|396.95|392.85|396.88|392.78|10
1638431420000|2021-12-02 07:50:20|396.87|392.77|396.77|392.67|396.87|392.77|396.75|392.65|10
1638431430000|2021-12-02 07:50:30|396.76|392.66|396.82|392.72|396.84|392.74|396.74|392.64|12
1638431440000|2021-12-02 07:50:40|396.81|392.71|396.76|392.66|396.84|392.74|396.76|392.66|4
1638431450000|2021-12-02 07:50:50|396.77|392.67|396.81|392.71|396.81|392.71|396.75|392.65|7
1638431460000|2021-12-02 07:51:00|396.8|392.7|396.88|392.78|396.94|392.84|396.79|392.69|15
1638431470000|2021-12-02 07:51:10|396.89|392.79|397.12|393.02|397.14|393.04|396.84|392.74|26
1638431480000|2021-12-02 07:51:20|397.13|393.03|397.21|393.11|397.29|393.19|397.13|393.03|13
1638431490000|2021-12-02 07:51:30|397.18|393.08|397.19|393.09|397.23|393.13|397.16|393.06|5
1638431500000|2021-12-02 07:51:40|397.21|393.11|397.22|393.12|397.22|393.12|397.21|393.11|2
1638431520000|2021-12-02 07:52:00|397.28|393.18|397.26|393.16|397.3|393.2|397.21|393.11|6
1638431530000|2021-12-02 07:52:10|397.18|393.08|397.26|393.16|397.26|393.16|397.18|393.08|9
1638431540000|2021-12-02 07:52:20|397.27|393.17|397.09|392.99|397.27|393.17|397.09|392.99|8
1638431550000|2021-12-02 07:52:30|397.08|392.98|397.06|392.96|397.08|392.98|397.06|392.96|2
1638431560000|2021-12-02 07:52:40|397.02|392.92|397.07|392.97|397.11|393.01|397.02|392.92|14
1638431570000|2021-12-02 07:52:50|397.06|392.96|397.06|392.96|397.06|392.96|397.06|392.96|1
1638431580000|2021-12-02 07:53:00|397.07|392.97|397.22|393.12|397.22|393.12|397.07|392.97|11
1638431590000|2021-12-02 07:53:10|397.21|393.11|397.18|393.08|397.28|393.18|397.18|393.08|11
1638431600000|2021-12-02 07:53:20|397.17|393.07|397.29|393.19|397.3|393.2|397.15|393.05|20
1638431610000|2021-12-02 07:53:30|397.28|393.18|397.28|393.18|397.31|393.21|397.27|393.17|7
1638431620000|2021-12-02 07:53:40|397.17|393.07|397.18|393.08|397.18|393.08|397.17|393.07|2
1638431630000|2021-12-02 07:53:50|397.17|393.07|397|392.9|397.17|393.07|397|392.9|12
1638431640000|2021-12-02 07:54:00|396.99|392.89|396.99|392.89|397.02|392.92|396.96|392.86|11
1638431650000|2021-12-02 07:54:10|396.91|392.81|397|392.9|397|392.9|396.88|392.78|13
1638431660000|2021-12-02 07:54:20|396.99|392.89|396.92|392.82|397|392.9|396.91|392.81|8
1638431670000|2021-12-02 07:54:30|396.91|392.81|396.93|392.83|396.94|392.84|396.9|392.8|13
1638431680000|2021-12-02 07:54:40|396.94|392.84|396.87|392.77|396.99|392.89|396.87|392.77|16
1638431690000|2021-12-02 07:54:50|396.85|392.75|396.9|392.8|397.02|392.92|396.82|392.72|21
1638431700000|2021-12-02 07:55:00|396.91|392.81|397.01|392.91|397.01|392.91|396.89|392.79|19
1638431710000|2021-12-02 07:55:10|397.04|392.94|397.03|392.93|397.13|393.03|397.02|392.92|16
1638431720000|2021-12-02 07:55:20|397.02|392.92|397|392.9|397.04|392.94|396.99|392.89|7
1638431730000|2021-12-02 07:55:30|397.01|392.91|397.02|392.92|397.05|392.95|396.99|392.89|11
1638431740000|2021-12-02 07:55:40|397.01|392.91|397.03|392.93|397.03|392.93|396.99|392.89|13
1638431750000|2021-12-02 07:55:50|397.02|392.92|397.02|392.92|397.02|392.92|396.99|392.89|5
1638431760000|2021-12-02 07:56:00|396.99|392.89|396.8|392.7|396.99|392.89|396.8|392.7|14
1638431770000|2021-12-02 07:56:10|396.81|392.71|396.69|392.59|396.85|392.75|396.69|392.59|17
1638431780000|2021-12-02 07:56:20|396.68|392.58|396.59|392.49|396.73|392.63|396.59|392.49|14
1638431790000|2021-12-02 07:56:30|396.6|392.5|396.6|392.5|396.61|392.51|396.59|392.49|4
1638431800000|2021-12-02 07:56:40|396.59|392.49|396.64|392.54|396.73|392.63|396.5|392.4|14
1638431810000|2021-12-02 07:56:50|396.65|392.55|396.73|392.63|396.85|392.75|396.65|392.55|17
1638431820000|2021-12-02 07:57:00|396.72|392.62|396.7|392.6|396.81|392.71|396.6|392.5|20
1638431830000|2021-12-02 07:57:10|396.69|392.59|396.71|392.61|396.72|392.62|396.69|392.59|6
1638431840000|2021-12-02 07:57:20|396.7|392.6|396.69|392.59|396.72|392.62|396.69|392.59|4
1638431850000|2021-12-02 07:57:30|396.68|392.58|396.69|392.59|396.69|392.59|396.68|392.58|4
1638431860000|2021-12-02 07:57:40|396.7|392.6|396.69|392.59|396.7|392.6|396.69|392.59|2
1638431870000|2021-12-02 07:57:50|396.71|392.61|396.72|392.62|396.72|392.62|396.67|392.57|9
1638431880000|2021-12-02 07:58:00|396.73|392.63|396.61|392.51|396.73|392.63|396.61|392.51|14
1638431890000|2021-12-02 07:58:10|396.6|392.5|396.6|392.5|396.64|392.54|396.56|392.46|11
1638431900000|2021-12-02 07:58:20|396.59|392.49|396.58|392.48|396.6|392.5|396.57|392.47|7
1638431910000|2021-12-02 07:58:30|396.6|392.5|396.79|392.69|396.82|392.72|396.57|392.47|19
1638431920000|2021-12-02 07:58:40|396.78|392.68|396.77|392.67|396.82|392.72|396.77|392.67|11
1638431930000|2021-12-02 07:58:50|396.83|392.73|396.84|392.74|396.9|392.8|396.82|392.72|11
1638431940000|2021-12-02 07:59:00|396.83|392.73|396.78|392.68|396.88|392.78|396.77|392.67|7
1638431950000|2021-12-02 07:59:10|396.76|392.66|396.75|392.65|396.8|392.7|396.74|392.64|15
1638431960000|2021-12-02 07:59:20|396.78|392.68|396.75|392.65|396.78|392.68|396.68|392.58|12
1638431970000|2021-12-02 07:59:30|396.99|392.89|396.99|392.89|397.16|393.06|396.85|392.75|18
1638431980000|2021-12-02 07:59:40|396.98|392.88|396.92|392.82|396.99|392.89|396.91|392.81|7
1638431990000|2021-12-02 07:59:50|396.95|392.85|396.96|392.86|396.96|392.86|396.91|392.81|10
1638432000000|2021-12-02 08:00:00|396.95|392.85|396.96|392.86|396.96|392.86|396.91|392.81|5
1638432010000|2021-12-02 08:00:10|396.94|392.84|396.96|392.86|397.09|392.99|396.91|392.81|7
1638432020000|2021-12-02 08:00:20|397.09|392.99|396.94|392.84|397.09|392.99|396.86|392.76|16
1638432030000|2021-12-02 08:00:30|396.93|392.83|397.01|392.91|397.01|392.91|396.86|392.76|16
1638432040000|2021-12-02 08:00:40|396.95|392.85|397|392.9|397.03|392.93|396.94|392.84|16
1638432050000|2021-12-02 08:00:50|397.01|392.91|397.13|393.03|397.14|393.04|396.99|392.89|16
1638432060000|2021-12-02 08:01:00|397.14|393.04|397.2|393.1|397.2|393.1|397.13|393.03|18
1638432070000|2021-12-02 08:01:10|397.16|393.06|397.22|393.12|397.24|393.14|397.16|393.06|13
1638432080000|2021-12-02 08:01:20|397.26|393.16|397.35|393.25|397.42|393.32|397.21|393.11|11
1638432090000|2021-12-02 08:01:30|397.36|393.26|397.31|393.21|397.36|393.26|397.29|393.19|8
1638432100000|2021-12-02 08:01:40|397.32|393.22|397.5|393.4|397.53|393.43|397.31|393.21|13
1638432110000|2021-12-02 08:01:50|397.54|393.44|397.53|393.43|397.62|393.52|397.48|393.38|25
1638432120000|2021-12-02 08:02:00|397.51|393.41|397.7|393.6|397.7|393.6|397.5|393.4|19
1638432130000|2021-12-02 08:02:10|397.75|393.65|397.97|393.87|398.02|393.92|397.7|393.6|22
1638432140000|2021-12-02 08:02:20|397.98|393.88|397.83|393.73|398|393.9|397.81|393.71|27
1638432150000|2021-12-02 08:02:30|397.81|393.71|397.89|393.79|397.9|393.8|397.72|393.62|26
1638432160000|2021-12-02 08:02:40|397.9|393.8|397.9|393.8|397.93|393.83|397.83|393.73|19
1638432170000|2021-12-02 08:02:50|397.89|393.79|397.72|393.62|397.89|393.79|397.69|393.59|18
1638432180000|2021-12-02 08:03:00|397.71|393.61|397.67|393.57|397.71|393.61|397.58|393.48|19
1638432190000|2021-12-02 08:03:10|397.7|393.6|397.77|393.67|397.83|393.73|397.64|393.54|11
1638432200000|2021-12-02 08:03:20|397.78|393.68|397.89|393.79|397.89|393.79|397.77|393.67|11
1638432210000|2021-12-02 08:03:30|397.91|393.81|397.94|393.84|398|393.9|397.86|393.76|15
1638432220000|2021-12-02 08:03:40|397.91|393.81|397.91|393.81|397.95|393.85|397.91|393.81|5
1638432230000|2021-12-02 08:03:50|397.89|393.79|397.92|393.82|397.99|393.89|397.87|393.77|16
1638432240000|2021-12-02 08:04:00|397.88|393.78|397.96|393.86|398|393.9|397.88|393.78|15
1638432250000|2021-12-02 08:04:10|397.99|393.89|398.06|393.96|398.06|393.96|397.96|393.86|6
1638432260000|2021-12-02 08:04:20|398.05|393.95|398.01|393.91|398.05|393.95|398|393.9|6
1638432270000|2021-12-02 08:04:30|398.02|393.92|397.96|393.86|398.02|393.92|397.96|393.86|6
1638432280000|2021-12-02 08:04:40|397.93|393.83|397.68|393.58|397.99|393.89|397.68|393.58|17
1638432290000|2021-12-02 08:04:50|397.67|393.57|397.61|393.51|397.73|393.63|397.59|393.49|17
1638432300000|2021-12-02 08:05:00|397.6|393.5|397.69|393.59|397.69|393.59|397.55|393.45|18
1638432310000|2021-12-02 08:05:10|397.68|393.58|397.55|393.45|397.68|393.58|397.52|393.42|16
1638432320000|2021-12-02 08:05:20|397.56|393.46|397.68|393.58|397.68|393.58|397.53|393.43|13
1638432330000|2021-12-02 08:05:30|397.63|393.53|397.74|393.64|397.74|393.64|397.62|393.52|15
1638432340000|2021-12-02 08:05:40|397.66|393.56|397.61|393.51|397.66|393.56|397.56|393.46|14
1638432350000|2021-12-02 08:05:50|397.59|393.49|397.55|393.45|397.59|393.49|397.55|393.45|3
1638432360000|2021-12-02 08:06:00|397.54|393.44|397.55|393.45|397.57|393.47|397.54|393.44|8
1638432370000|2021-12-02 08:06:10|397.58|393.48|397.63|393.53|397.66|393.56|397.56|393.46|15
1638432380000|2021-12-02 08:06:20|397.62|393.52|397.72|393.62|397.73|393.63|397.61|393.51|12
1638432390000|2021-12-02 08:06:30|397.73|393.63|397.59|393.49|397.73|393.63|397.59|393.49|19
1638432400000|2021-12-02 08:06:40|397.56|393.46|397.57|393.47|397.61|393.51|397.56|393.46|11
1638432410000|2021-12-02 08:06:50|397.56|393.46|397.52|393.42|397.56|393.46|397.43|393.33|12
1638432420000|2021-12-02 08:07:00|397.51|393.41|397.5|393.4|397.51|393.41|397.45|393.35|7
1638432430000|2021-12-02 08:07:10|397.47|393.37|397.61|393.51|397.63|393.53|397.47|393.37|11
1638432440000|2021-12-02 08:07:20|397.6|393.5|397.6|393.5|397.6|393.5|397.5|393.4|10
1638432450000|2021-12-02 08:07:30|397.64|393.54|397.76|393.66|397.83|393.73|397.64|393.54|13
1638432460000|2021-12-02 08:07:40|397.79|393.69|397.77|393.67|397.79|393.69|397.67|393.57|18
1638432470000|2021-12-02 08:07:50|397.8|393.7|397.76|393.66|397.8|393.7|397.76|393.66|4
1638432480000|2021-12-02 08:08:00|397.77|393.67|397.7|393.6|397.81|393.71|397.7|393.6|9
1638432490000|2021-12-02 08:08:10|397.69|393.59|397.65|393.55|397.69|393.59|397.65|393.55|3
1638432500000|2021-12-02 08:08:20|397.67|393.57|397.62|393.52|397.67|393.57|397.62|393.52|7
1638432510000|2021-12-02 08:08:30|397.61|393.51|397.63|393.53|397.63|393.53|397.57|393.47|10
1638432520000|2021-12-02 08:08:40|397.61|393.51|397.65|393.55|397.65|393.55|397.6|393.5|11
1638432530000|2021-12-02 08:08:50|397.64|393.54|397.6|393.5|397.65|393.55|397.6|393.5|3
1638432540000|2021-12-02 08:09:00|397.61|393.51|397.63|393.53|397.66|393.56|397.61|393.51|5
1638432550000|2021-12-02 08:09:10|397.62|393.52|397.58|393.48|397.68|393.58|397.58|393.48|11
1638432560000|2021-12-02 08:09:20|397.52|393.42|397.57|393.47|397.59|393.49|397.52|393.42|7
1638432570000|2021-12-02 08:09:30|397.59|393.49|397.68|393.58|397.68|393.58|397.57|393.47|9
1638432580000|2021-12-02 08:09:40|397.69|393.59|397.66|393.56|397.69|393.59|397.64|393.54|6
1638432590000|2021-12-02 08:09:50|397.65|393.55|397.61|393.51|397.66|393.56|397.61|393.51|5
1638432600000|2021-12-02 08:10:00|397.6|393.5|397.33|393.23|397.6|393.5|397.33|393.23|14
1638432610000|2021-12-02 08:10:10|397.37|393.27|397.19|393.09|397.37|393.27|397.16|393.06|19
1638432620000|2021-12-02 08:10:20|397.12|393.02|397.18|393.08|397.22|393.12|397.12|393.02|21
1638432630000|2021-12-02 08:10:30|397.19|393.09|396.86|392.76|397.19|393.09|396.85|392.75|25
1638432640000|2021-12-02 08:10:40|397|392.9|397|392.9|397.01|392.91|396.96|392.86|16
1638432650000|2021-12-02 08:10:50|397.01|392.91|397.01|392.91|397.01|392.91|397|392.9|3
1638432660000|2021-12-02 08:11:00|397|392.9|397.11|393.01|397.12|393.02|396.96|392.86|17
1638432670000|2021-12-02 08:11:10|397.12|393.02|397.12|393.02|397.12|393.02|397.12|393.02|1
1638432690000|2021-12-02 08:11:30|397.11|393.01|397.1|393|397.15|393.05|397.1|393|6
1638432700000|2021-12-02 08:11:40|397.11|393.01|397.16|393.06|397.17|393.07|397.1|393|8
1638432710000|2021-12-02 08:11:50|397.17|393.07|397.17|393.07|397.18|393.08|397.17|393.07|3
1638432720000|2021-12-02 08:12:00|397.16|393.06|397.22|393.12|397.23|393.13|397.16|393.06|12
1638432730000|2021-12-02 08:12:10|397.21|393.11|397.17|393.07|397.21|393.11|397.14|393.04|9
1638432740000|2021-12-02 08:12:20|397.18|393.08|397.26|393.16|397.26|393.16|397.16|393.06|6
1638432750000|2021-12-02 08:12:30|397.23|393.13|397.2|393.1|397.26|393.16|397.2|393.1|6
1638432760000|2021-12-02 08:12:40|397.25|393.15|397.17|393.07|397.25|393.15|397.16|393.06|8
1638432770000|2021-12-02 08:12:50|397.18|393.08|397.18|393.08|397.2|393.1|397.17|393.07|7
1638432780000|2021-12-02 08:13:00|397.19|393.09|397.15|393.05|397.26|393.16|397.15|393.05|10
1638432790000|2021-12-02 08:13:10|397.14|393.04|397.13|393.03|397.14|393.04|397.13|393.03|4
1638432800000|2021-12-02 08:13:20|397.17|393.07|397.07|392.97|397.17|393.07|397.06|392.96|10
1638432810000|2021-12-02 08:13:30|397.06|392.96|397|392.9|397.1|393|396.96|392.86|12
1638432820000|2021-12-02 08:13:40|397.06|392.96|397.09|392.99|397.13|393.03|397.01|392.91|19
1638432830000|2021-12-02 08:13:50|397.1|393|396.97|392.87|397.13|393.03|396.95|392.85|23
1638432840000|2021-12-02 08:14:00|396.95|392.85|396.93|392.83|397.01|392.91|396.93|392.83|7
1638432850000|2021-12-02 08:14:10|396.94|392.84|396.89|392.79|396.96|392.86|396.88|392.78|16
1638432860000|2021-12-02 08:14:20|396.88|392.78|396.93|392.83|396.93|392.83|396.86|392.76|11
1638432870000|2021-12-02 08:14:30|396.92|392.82|396.93|392.83|396.93|392.83|396.91|392.81|10
1638432880000|2021-12-02 08:14:40|396.94|392.84|397.06|392.96|397.08|392.98|396.94|392.84|13
1638432890000|2021-12-02 08:14:50|397.08|392.98|397.15|393.05|397.15|393.05|397.05|392.95|7
1638432900000|2021-12-02 08:15:00|397.17|393.07|397.3|393.2|397.39|393.29|397.17|393.07|27
1638432910000|2021-12-02 08:15:10|397.33|393.23|397.39|393.29|397.39|393.29|397.27|393.17|17
1638432920000|2021-12-02 08:15:20|397.38|393.28|397.34|393.24|397.38|393.28|397.3|393.2|6
1638432930000|2021-12-02 08:15:30|397.33|393.23|397.35|393.25|397.37|393.27|397.31|393.21|8
1638432940000|2021-12-02 08:15:40|397.37|393.27|397.37|393.27|397.42|393.32|397.31|393.21|16
1638432950000|2021-12-02 08:15:50|397.35|393.25|397.34|393.24|397.37|393.27|397.3|393.2|15
1638432960000|2021-12-02 08:16:00|397.31|393.21|397.19|393.09|397.35|393.25|397.17|393.07|14
1638432970000|2021-12-02 08:16:10|397.18|393.08|397.12|393.02|397.19|393.09|397.12|393.02|12
1638432980000|2021-12-02 08:16:20|397.13|393.03|397.1|393|397.13|393.03|397.06|392.96|13
1638432990000|2021-12-02 08:16:30|397.12|393.02|397.05|392.95|397.12|393.02|397.04|392.94|7
1638433000000|2021-12-02 08:16:40|397.02|392.92|397.24|393.14|397.24|393.14|397.02|392.92|16
1638433010000|2021-12-02 08:16:50|397.26|393.16|397.36|393.26|397.39|393.29|397.26|393.16|18
1638433020000|2021-12-02 08:17:00|397.35|393.25|397.32|393.22|397.38|393.28|397.28|393.18|15
1638433030000|2021-12-02 08:17:10|397.31|393.21|397.26|393.16|397.33|393.23|397.25|393.15|10
1638433040000|2021-12-02 08:17:20|397.28|393.18|397.2|393.1|397.28|393.18|397.19|393.09|16
1638433050000|2021-12-02 08:17:30|397.22|393.12|397.19|393.09|397.24|393.14|397.07|392.97|23
1638433060000|2021-12-02 08:17:40|397.21|393.11|397.13|393.03|397.21|393.11|397.11|393.01|18
1638433070000|2021-12-02 08:17:50|397.12|393.02|397.15|393.05|397.15|393.05|397.11|393.01|20
1638433080000|2021-12-02 08:18:00|397.17|393.07|397.22|393.12|397.22|393.12|397.14|393.04|11
1638433090000|2021-12-02 08:18:10|397.21|393.11|397.23|393.13|397.26|393.16|397.21|393.11|3
1638433100000|2021-12-02 08:18:20|397.24|393.14|397.19|393.09|397.24|393.14|397.14|393.04|8
1638433110000|2021-12-02 08:18:30|397.2|393.1|397.27|393.17|397.28|393.18|397.18|393.08|11
1638433120000|2021-12-02 08:18:40|397.3|393.2|397.31|393.21|397.31|393.21|397.3|393.2|2
1638433130000|2021-12-02 08:18:50|397.27|393.17|397.28|393.18|397.29|393.19|397.25|393.15|7
1638433140000|2021-12-02 08:19:00|397.27|393.17|397.3|393.2|397.33|393.23|397.26|393.16|6
1638433150000|2021-12-02 08:19:10|397.29|393.19|397.3|393.2|397.32|393.22|397.27|393.17|8
1638433160000|2021-12-02 08:19:20|397.31|393.21|397.41|393.31|397.41|393.31|397.31|393.21|7
1638433170000|2021-12-02 08:19:30|397.4|393.3|397.39|393.29|397.4|393.3|397.38|393.28|6
1638433180000|2021-12-02 08:19:40|397.4|393.3|397.38|393.28|397.4|393.3|397.38|393.28|3
1638433190000|2021-12-02 08:19:50|397.36|393.26|397.27|393.17|397.38|393.28|397.22|393.12|19
1638433200000|2021-12-02 08:20:00|397.26|393.16|397.09|392.99|397.28|393.18|397.01|392.91|18
1638433210000|2021-12-02 08:20:10|397.02|392.92|397.13|393.03|397.13|393.03|396.96|392.86|14
1638433220000|2021-12-02 08:20:20|397.14|393.04|397.16|393.06|397.16|393.06|397.04|392.94|17
1638433230000|2021-12-02 08:20:30|397.22|393.12|397.27|393.17|397.31|393.21|397.22|393.12|9
1638433240000|2021-12-02 08:20:40|397.22|393.12|397.2|393.1|397.24|393.14|397.19|393.09|11
1638433250000|2021-12-02 08:20:50|397.19|393.09|397.22|393.12|397.24|393.14|397.19|393.09|8
1638433260000|2021-12-02 08:21:00|397.24|393.14|397.23|393.13|397.24|393.14|397.23|393.13|2
1638433270000|2021-12-02 08:21:10|397.22|393.12|397.23|393.13|397.23|393.13|397.22|393.12|2
1638433280000|2021-12-02 08:21:20|397.22|393.12|397.27|393.17|397.27|393.17|397.22|393.12|5
1638433290000|2021-12-02 08:21:30|397.29|393.19|397.27|393.17|397.29|393.19|397.26|393.16|10
1638433300000|2021-12-02 08:21:40|397.28|393.18|397.27|393.17|397.28|393.18|397.26|393.16|9
1638433310000|2021-12-02 08:21:50|397.26|393.16|397.21|393.11|397.26|393.16|397.19|393.09|8
1638433320000|2021-12-02 08:22:00|397.2|393.1|397.13|393.03|397.26|393.16|397.12|393.02|7
1638433330000|2021-12-02 08:22:10|397.16|393.06|397.12|393.02|397.17|393.07|397.07|392.97|12
1638433340000|2021-12-02 08:22:20|397.15|393.05|397.16|393.06|397.16|393.06|397.14|393.04|3
1638433350000|2021-12-02 08:22:30|397.17|393.07|397.14|393.04|397.17|393.07|397.14|393.04|3
1638433360000|2021-12-02 08:22:40|397.13|393.03|397.09|392.99|397.14|393.04|396.98|392.88|11
1638433370000|2021-12-02 08:22:50|397.11|393.01|397.09|392.99|397.17|393.07|397.08|392.98|7
1638433380000|2021-12-02 08:23:00|397.08|392.98|397.02|392.92|397.08|392.98|397.02|392.92|3
1638433390000|2021-12-02 08:23:10|397.03|392.93|397|392.9|397.04|392.94|397|392.9|8
1638433400000|2021-12-02 08:23:20|397.01|392.91|396.86|392.76|397.01|392.91|396.86|392.76|13
1638433410000|2021-12-02 08:23:30|396.84|392.74|396.82|392.72|396.87|392.77|396.81|392.71|10
1638433420000|2021-12-02 08:23:40|396.83|392.73|397.01|392.91|397.06|392.96|396.83|392.73|16
1638433430000|2021-12-02 08:23:50|397.03|392.93|396.96|392.86|397.03|392.93|396.96|392.86|11
1638433440000|2021-12-02 08:24:00|396.97|392.87|397.06|392.96|397.09|392.99|396.9|392.8|18
1638433450000|2021-12-02 08:24:10|397.05|392.95|397.09|392.99|397.09|392.99|397.05|392.95|6
1638433460000|2021-12-02 08:24:20|397.1|393|397.31|393.21|397.37|393.27|397.1|393|19
1638433470000|2021-12-02 08:24:30|397.37|393.27|397.36|393.26|397.43|393.33|397.31|393.21|17
1638433480000|2021-12-02 08:24:40|397.39|393.29|397.61|393.51|397.61|393.51|397.33|393.23|14
1638433490000|2021-12-02 08:24:50|397.78|393.68|397.8|393.7|397.87|393.77|397.68|393.58|25
1638433500000|2021-12-02 08:25:00|397.85|393.75|397.97|393.87|398.01|393.91|397.85|393.75|22
1638433510000|2021-12-02 08:25:10|397.98|393.88|397.93|393.83|398.05|393.95|397.9|393.8|25
1638433520000|2021-12-02 08:25:20|397.94|393.84|398.03|393.93|398.03|393.93|397.94|393.84|16
1638433530000|2021-12-02 08:25:30|398|393.9|398.02|393.92|398.02|393.92|397.96|393.86|11
1638433540000|2021-12-02 08:25:40|398|393.9|397.98|393.88|398.03|393.93|397.98|393.88|7
1638433550000|2021-12-02 08:25:50|398.06|393.96|397.95|393.85|398.07|393.97|397.95|393.85|17
1638433560000|2021-12-02 08:26:00|397.93|393.83|397.98|393.88|397.99|393.89|397.93|393.83|18
1638433570000|2021-12-02 08:26:10|397.99|393.89|397.85|393.75|398.01|393.91|397.85|393.75|14
1638433580000|2021-12-02 08:26:20|397.84|393.74|397.68|393.58|397.85|393.75|397.68|393.58|16
1638433590000|2021-12-02 08:26:30|397.65|393.55|397.66|393.56|397.72|393.62|397.65|393.55|16
1638433600000|2021-12-02 08:26:40|397.67|393.57|397.62|393.52|397.67|393.57|397.57|393.47|9
1638433610000|2021-12-02 08:26:50|397.64|393.54|397.63|393.53|397.79|393.69|397.61|393.51|11
1638433620000|2021-12-02 08:27:00|397.67|393.57|397.79|393.69|397.85|393.75|397.66|393.56|14
1638433630000|2021-12-02 08:27:10|397.77|393.67|397.93|393.83|398.02|393.92|397.77|393.67|28
1638433640000|2021-12-02 08:27:20|397.88|393.78|397.95|393.85|397.98|393.88|397.85|393.75|12
1638433650000|2021-12-02 08:27:30|397.98|393.88|397.86|393.76|397.98|393.88|397.86|393.76|8
1638433660000|2021-12-02 08:27:40|397.87|393.77|397.83|393.73|397.96|393.86|397.8|393.7|15
1638433670000|2021-12-02 08:27:50|397.84|393.74|397.78|393.68|397.84|393.74|397.7|393.6|20
1638433680000|2021-12-02 08:28:00|397.79|393.69|397.79|393.69|397.87|393.77|397.77|393.67|12
1638433690000|2021-12-02 08:28:10|397.85|393.75|397.88|393.78|397.91|393.81|397.82|393.72|14
1638433700000|2021-12-02 08:28:20|397.86|393.76|397.97|393.87|397.97|393.87|397.85|393.75|11
1638433710000|2021-12-02 08:28:30|397.96|393.86|398.07|393.97|398.07|393.97|397.92|393.82|14
1638433720000|2021-12-02 08:28:40|398.05|393.95|398.15|394.05|398.15|394.05|398.03|393.93|16
1638433730000|2021-12-02 08:28:50|398.14|394.04|398.01|393.91|398.15|394.05|398.01|393.91|16
1638433740000|2021-12-02 08:29:00|397.96|393.86|398.2|394.1|398.22|394.12|397.96|393.86|12
1638433750000|2021-12-02 08:29:10|398.22|394.12|398.16|394.06|398.23|394.13|398.15|394.05|13
1638433760000|2021-12-02 08:29:20|398.13|394.03|398.18|394.08|398.29|394.19|398.13|394.03|13
1638433770000|2021-12-02 08:29:30|398.2|394.1|398.2|394.1|398.21|394.11|398.16|394.06|11
1638433780000|2021-12-02 08:29:40|398.22|394.12|398.26|394.16|398.38|394.28|398.21|394.11|14
1638433790000|2021-12-02 08:29:50|398.24|394.14|398.31|394.21|398.31|394.21|398.24|394.14|6
1638433800000|2021-12-02 08:30:00|398.3|394.2|398.21|394.11|398.32|394.22|398.14|394.04|15
1638433810000|2021-12-02 08:30:10|398.22|394.12|398.18|394.08|398.22|394.12|398.08|393.98|15
1638433820000|2021-12-02 08:30:20|398.2|394.1|398.22|394.12|398.22|394.12|398.17|394.07|11
1638433830000|2021-12-02 08:30:30|398.21|394.11|398.19|394.09|398.21|394.11|398.1|394|9
1638433840000|2021-12-02 08:30:40|398.18|394.08|398.21|394.11|398.21|394.11|398.12|394.02|9
1638433850000|2021-12-02 08:30:50|398.19|394.09|398.26|394.16|398.26|394.16|398.19|394.09|3
1638433860000|2021-12-02 08:31:00|398.2|394.1|398.32|394.22|398.35|394.25|398.18|394.08|17
1638433870000|2021-12-02 08:31:10|398.39|394.29|398.43|394.33|398.49|394.39|398.39|394.29|10
1638433880000|2021-12-02 08:31:20|398.49|394.39|398.53|394.43|398.61|394.51|398.43|394.33|27
1638433890000|2021-12-02 08:31:30|398.62|394.52|398.35|394.25|398.62|394.52|398.31|394.21|21
1638433900000|2021-12-02 08:31:40|398.36|394.26|398.47|394.37|398.47|394.37|398.3|394.2|12
1638433910000|2021-12-02 08:31:50|398.44|394.34|398.47|394.37|398.47|394.37|398.41|394.31|11
1638433920000|2021-12-02 08:32:00|398.49|394.39|398.46|394.36|398.51|394.41|398.37|394.27|16
1638433930000|2021-12-02 08:32:10|398.53|394.43|398.4|394.3|398.53|394.43|398.33|394.23|16
1638433940000|2021-12-02 08:32:20|398.42|394.32|398.24|394.14|398.42|394.32|398.23|394.13|26
1638433950000|2021-12-02 08:32:30|398.18|394.08|398.04|393.94|398.18|394.08|397.95|393.85|29
1638433960000|2021-12-02 08:32:40|398.06|393.96|398.02|393.92|398.06|393.96|397.92|393.82|15
1638433970000|2021-12-02 08:32:50|397.96|393.86|397.96|393.86|397.96|393.86|397.92|393.82|7
1638433980000|2021-12-02 08:33:00|397.95|393.85|397.91|393.81|397.95|393.85|397.9|393.8|17
1638433990000|2021-12-02 08:33:10|397.96|393.86|398.1|394|398.14|394.04|397.96|393.86|24
1638434000000|2021-12-02 08:33:20|398.01|393.91|397.98|393.88|398.02|393.92|397.98|393.88|6
1638434010000|2021-12-02 08:33:30|398.03|393.93|398.02|393.92|398.03|393.93|398|393.9|6
1638434020000|2021-12-02 08:33:40|397.93|393.83|397.71|393.61|397.93|393.83|397.69|393.59|26
1638434030000|2021-12-02 08:33:50|397.7|393.6|397.72|393.62|397.72|393.62|397.66|393.56|8
1638434040000|2021-12-02 08:34:00|397.73|393.63|397.67|393.57|397.76|393.66|397.67|393.57|15
1638434050000|2021-12-02 08:34:10|397.66|393.56|397.67|393.57|397.7|393.6|397.65|393.55|15
1638434060000|2021-12-02 08:34:20|397.66|393.56|397.68|393.58|397.71|393.61|397.65|393.55|6
1638434070000|2021-12-02 08:34:30|397.75|393.65|397.71|393.61|397.77|393.67|397.71|393.61|4
1638434080000|2021-12-02 08:34:40|397.67|393.57|397.68|393.58|397.68|393.58|397.63|393.53|13
1638434090000|2021-12-02 08:34:50|397.69|393.59|397.74|393.64|397.75|393.65|397.66|393.56|14
1638434100000|2021-12-02 08:35:00|397.73|393.63|397.63|393.53|397.76|393.66|397.6|393.5|24
1638434110000|2021-12-02 08:35:10|397.6|393.5|397.5|393.4|397.63|393.53|397.49|393.39|18
1638434120000|2021-12-02 08:35:20|397.44|393.34|397.53|393.43|397.54|393.44|397.44|393.34|15
1638434130000|2021-12-02 08:35:30|397.54|393.44|397.55|393.45|397.57|393.47|397.5|393.4|13
1638434140000|2021-12-02 08:35:40|397.52|393.42|397.57|393.47|397.57|393.47|397.48|393.38|13
1638434150000|2021-12-02 08:35:50|397.56|393.46|397.56|393.46|397.59|393.49|397.47|393.37|11
1638434160000|2021-12-02 08:36:00|397.52|393.42|397.62|393.52|397.62|393.52|397.43|393.33|21
1638434170000|2021-12-02 08:36:10|397.61|393.51|397.56|393.46|397.62|393.52|397.54|393.44|12
1638434180000|2021-12-02 08:36:20|397.54|393.44|397.53|393.43|397.55|393.45|397.52|393.42|4
1638434190000|2021-12-02 08:36:30|397.52|393.42|397.5|393.4|397.62|393.52|397.45|393.35|18
1638434200000|2021-12-02 08:36:40|397.43|393.33|397.5|393.4|397.58|393.48|397.4|393.3|13
1638434210000|2021-12-02 08:36:50|397.45|393.35|397.47|393.37|397.47|393.37|397.4|393.3|15
1638434220000|2021-12-02 08:37:00|397.44|393.34|397.59|393.49|397.59|393.49|397.44|393.34|13
1638434230000|2021-12-02 08:37:10|397.6|393.5|397.63|393.53|397.64|393.54|397.59|393.49|6
1638434240000|2021-12-02 08:37:20|397.64|393.54|397.63|393.53|397.65|393.55|397.63|393.53|6
1638434250000|2021-12-02 08:37:30|397.66|393.56|397.68|393.58|397.68|393.58|397.62|393.52|7
1638434260000|2021-12-02 08:37:40|397.69|393.59|397.78|393.68|397.78|393.68|397.68|393.58|6
1638434270000|2021-12-02 08:37:50|397.76|393.66|397.82|393.72|397.82|393.72|397.76|393.66|2
1638434280000|2021-12-02 08:38:00|397.8|393.7|397.86|393.76|397.86|393.76|397.71|393.61|9
1638434290000|2021-12-02 08:38:10|397.85|393.75|397.91|393.81|397.91|393.81|397.81|393.71|12
1638434300000|2021-12-02 08:38:20|397.92|393.82|397.89|393.79|397.92|393.82|397.86|393.76|10
1638434310000|2021-12-02 08:38:30|397.86|393.76|397.73|393.63|397.87|393.77|397.71|393.61|13
1638434320000|2021-12-02 08:38:40|397.71|393.61|397.74|393.64|397.74|393.64|397.7|393.6|6
1638434330000|2021-12-02 08:38:50|397.76|393.66|397.94|393.84|398|393.9|397.76|393.66|23
1638434340000|2021-12-02 08:39:00|397.95|393.85|398.09|393.99|398.09|393.99|397.94|393.84|17
1638434350000|2021-12-02 08:39:10|398.08|393.98|398.17|394.07|398.24|394.14|398.08|393.98|18
1638434360000|2021-12-02 08:39:20|398.18|394.08|398.23|394.13|398.25|394.15|398.17|394.07|18
1638434370000|2021-12-02 08:39:30|398.26|394.16|398.24|394.14|398.28|394.18|398.24|394.14|10
1638434380000|2021-12-02 08:39:40|398.33|394.23|398.52|394.42|398.55|394.45|398.31|394.21|17
1638434390000|2021-12-02 08:39:50|398.53|394.43|398.26|394.16|398.53|394.43|398.22|394.12|23
1638434400000|2021-12-02 08:40:00|398.27|394.17|398.21|394.11|398.33|394.23|398.2|394.1|20
1638434410000|2021-12-02 08:40:10|398.2|394.1|398.07|393.97|398.22|394.12|398.05|393.95|21
1638434420000|2021-12-02 08:40:20|398.08|393.98|398.04|393.94|398.18|394.08|398.04|393.94|10
1638434430000|2021-12-02 08:40:30|398.06|393.96|398.08|393.98|398.12|394.02|398.01|393.91|17
1638434440000|2021-12-02 08:40:40|398.09|393.99|398.11|394.01|398.15|394.05|398.05|393.95|24
1638434450000|2021-12-02 08:40:50|398.1|394|398.04|393.94|398.11|394.01|398.02|393.92|23
1638434460000|2021-12-02 08:41:00|398.01|393.91|398.08|393.98|398.18|394.08|397.97|393.87|16
1638434470000|2021-12-02 08:41:10|398.09|393.99|398.19|394.09|398.19|394.09|398.05|393.95|12
1638434480000|2021-12-02 08:41:20|398.17|394.07|398.21|394.11|398.29|394.19|398.16|394.06|23
1638434490000|2021-12-02 08:41:30|398.26|394.16|398.15|394.05|398.26|394.16|398.14|394.04|8
1638434500000|2021-12-02 08:41:40|398.14|394.04|398.2|394.1|398.2|394.1|398.14|394.04|5
1638434510000|2021-12-02 08:41:50|398.19|394.09|398.19|394.09|398.24|394.14|398.17|394.07|14
1638434520000|2021-12-02 08:42:00|398.14|394.04|398.04|393.94|398.28|394.18|398.04|393.94|16
1638434530000|2021-12-02 08:42:10|398.05|393.95|397.82|393.72|398.1|394|397.81|393.71|17
1638434540000|2021-12-02 08:42:20|397.81|393.71|397.89|393.79|397.89|393.79|397.79|393.69|16
1638434550000|2021-12-02 08:42:30|397.88|393.78|397.95|393.85|397.95|393.85|397.75|393.65|13
1638434560000|2021-12-02 08:42:40|397.94|393.84|397.94|393.84|397.96|393.86|397.85|393.75|10
1638434570000|2021-12-02 08:42:50|397.9|393.8|397.88|393.78|397.9|393.8|397.78|393.68|12
1638434580000|2021-12-02 08:43:00|397.9|393.8|397.92|393.82|397.94|393.84|397.77|393.67|21
1638434590000|2021-12-02 08:43:10|397.98|393.88|397.86|393.76|397.98|393.88|397.81|393.71|21
1638434600000|2021-12-02 08:43:20|397.87|393.77|397.62|393.52|397.87|393.77|397.59|393.49|20
1638434610000|2021-12-02 08:43:30|397.61|393.51|397.52|393.42|397.61|393.51|397.52|393.42|11
1638434620000|2021-12-02 08:43:40|397.53|393.43|397.77|393.67|397.84|393.74|397.47|393.37|25
1638434630000|2021-12-02 08:43:50|397.82|393.72|397.7|393.6|397.82|393.72|397.64|393.54|29
1638434640000|2021-12-02 08:44:00|397.71|393.61|397.69|393.59|397.75|393.65|397.6|393.5|18
1638434650000|2021-12-02 08:44:10|397.73|393.63|397.8|393.7|397.8|393.7|397.66|393.56|21
1638434660000|2021-12-02 08:44:20|397.81|393.71|397.83|393.73|397.91|393.81|397.79|393.69|27
1638434670000|2021-12-02 08:44:30|397.84|393.74|397.67|393.57|397.86|393.76|397.67|393.57|17
1638434680000|2021-12-02 08:44:40|397.75|393.65|397.7|393.6|397.75|393.65|397.63|393.53|19
1638434690000|2021-12-02 08:44:50|397.69|393.59|397.81|393.71|397.9|393.8|397.68|393.58|21
1638434700000|2021-12-02 08:45:00|397.8|393.7|397.65|393.55|397.8|393.7|397.65|393.55|13
1638434710000|2021-12-02 08:45:10|397.66|393.56|397.51|393.41|397.66|393.56|397.49|393.39|11
1638434720000|2021-12-02 08:45:20|397.52|393.42|397.6|393.5|397.6|393.5|397.52|393.42|11
1638434730000|2021-12-02 08:45:30|397.59|393.49|397.66|393.56|397.66|393.56|397.59|393.49|11
1638434740000|2021-12-02 08:45:40|397.64|393.54|397.67|393.57|397.68|393.58|397.61|393.51|7
1638434750000|2021-12-02 08:45:50|397.72|393.62|397.71|393.61|397.79|393.69|397.68|393.58|12
1638434760000|2021-12-02 08:46:00|397.7|393.6|397.75|393.65|397.78|393.68|397.62|393.52|22
1638434770000|2021-12-02 08:46:10|397.65|393.55|397.71|393.61|397.75|393.65|397.65|393.55|9
1638434780000|2021-12-02 08:46:20|397.75|393.65|397.71|393.61|397.78|393.68|397.69|393.59|8
1638434790000|2021-12-02 08:46:30|397.73|393.63|397.76|393.66|397.78|393.68|397.73|393.63|5
1638434800000|2021-12-02 08:46:40|397.77|393.67|397.76|393.66|397.77|393.67|397.72|393.62|9
1638434810000|2021-12-02 08:46:50|397.74|393.64|397.77|393.67|397.8|393.7|397.73|393.63|7
1638434820000|2021-12-02 08:47:00|397.88|393.78|397.83|393.73|397.9|393.8|397.74|393.64|20
1638434830000|2021-12-02 08:47:10|397.84|393.74|398.24|394.14|398.24|394.14|397.84|393.74|24
1638434840000|2021-12-02 08:47:20|398.17|394.07|398.13|394.03|398.24|394.14|398.05|393.95|26
1638434850000|2021-12-02 08:47:30|398.11|394.01|398.01|393.91|398.12|394.02|398.01|393.91|9
1638434860000|2021-12-02 08:47:40|398.02|393.92|398.12|394.02|398.12|394.02|398.02|393.92|7
1638434870000|2021-12-02 08:47:50|398.09|393.99|398.08|393.98|398.14|394.04|398.07|393.97|8
1638434880000|2021-12-02 08:48:00|398.09|393.99|398.09|393.99|398.09|393.99|397.98|393.88|8
1638434890000|2021-12-02 08:48:10|398.07|393.97|397.98|393.88|398.1|394|397.9|393.8|22
1638434900000|2021-12-02 08:48:20|397.99|393.89|397.99|393.89|398.03|393.93|397.89|393.79|11
1638434910000|2021-12-02 08:48:30|397.95|393.85|398.3|394.2|398.3|394.2|397.95|393.85|20
1638434920000|2021-12-02 08:48:40|398.27|394.17|398.28|394.18|398.33|394.23|398.25|394.15|13
1638434930000|2021-12-02 08:48:50|398.32|394.22|398.39|394.29|398.4|394.3|398.28|394.18|17
1638434940000|2021-12-02 08:49:00|398.38|394.28|398.42|394.32|398.58|394.48|398.38|394.28|13
1638434950000|2021-12-02 08:49:10|398.43|394.33|398.49|394.39|398.52|394.42|398.41|394.31|11
1638434960000|2021-12-02 08:49:20|398.5|394.4|398.49|394.39|398.5|394.4|398.47|394.37|8
1638434970000|2021-12-02 08:49:30|398.5|394.4|398.5|394.4|398.5|394.4|398.48|394.38|4
1638434980000|2021-12-02 08:49:40|398.49|394.39|398.51|394.41|398.51|394.41|398.43|394.33|13
1638434990000|2021-12-02 08:49:50|398.49|394.39|398.54|394.44|398.54|394.44|398.43|394.33|6
1638435000000|2021-12-02 08:50:00|398.45|394.35|398.5|394.4|398.51|394.41|398.39|394.29|12
1638435010000|2021-12-02 08:50:10|398.52|394.42|398.54|394.44|398.54|394.44|398.43|394.33|20
1638435020000|2021-12-02 08:50:20|398.45|394.35|398.47|394.37|398.47|394.37|398.43|394.33|5
1638435030000|2021-12-02 08:50:30|398.54|394.44|398.4|394.3|398.54|394.44|398.35|394.25|10
1638435040000|2021-12-02 08:50:40|398.42|394.32|398.42|394.32|398.49|394.39|398.41|394.31|18
1638435050000|2021-12-02 08:50:50|398.4|394.3|398.49|394.39|398.49|394.39|398.4|394.3|17
1638435060000|2021-12-02 08:51:00|398.48|394.38|398.46|394.36|398.63|394.53|398.46|394.36|15
1638435070000|2021-12-02 08:51:10|398.47|394.37|398.44|394.34|398.47|394.37|398.37|394.27|12
1638435080000|2021-12-02 08:51:20|398.45|394.35|398.45|394.35|398.48|394.38|398.45|394.35|6
1638435090000|2021-12-02 08:51:30|398.41|394.31|398.51|394.41|398.53|394.43|398.41|394.31|11
1638435100000|2021-12-02 08:51:40|398.48|394.38|398.46|394.36|398.51|394.41|398.35|394.25|20
1638435110000|2021-12-02 08:51:50|398.44|394.34|398.47|394.37|398.5|394.4|398.42|394.32|9
1638435120000|2021-12-02 08:52:00|398.45|394.35|398.47|394.37|398.47|394.37|398.45|394.35|3
1638435130000|2021-12-02 08:52:10|398.49|394.39|398.47|394.37|398.49|394.39|398.43|394.33|14
1638435140000|2021-12-02 08:52:20|398.48|394.38|398.61|394.51|398.66|394.56|398.48|394.38|14
1638435150000|2021-12-02 08:52:30|398.6|394.5|398.49|394.39|398.63|394.53|398.49|394.39|13
1638435160000|2021-12-02 08:52:40|398.5|394.4|398.5|394.4|398.5|394.4|398.5|394.4|1
1638435170000|2021-12-02 08:52:50|398.49|394.39|398.46|394.36|398.49|394.39|398.43|394.33|3
1638435180000|2021-12-02 08:53:00|398.55|394.45|398.5|394.4|398.55|394.45|398.43|394.33|13
1638435190000|2021-12-02 08:53:10|398.48|394.38|398.49|394.39|398.52|394.42|398.45|394.35|18
1638435200000|2021-12-02 08:53:20|398.47|394.37|398.46|394.36|398.49|394.39|398.44|394.34|10
1638435210000|2021-12-02 08:53:30|398.47|394.37|398.52|394.42|398.52|394.42|398.43|394.33|6
1638435220000|2021-12-02 08:53:40|398.53|394.43|398.5|394.4|398.53|394.43|398.46|394.36|4
1638435230000|2021-12-02 08:53:50|398.51|394.41|398.54|394.44|398.55|394.45|398.51|394.41|3
1638435240000|2021-12-02 08:54:00|398.55|394.45|398.48|394.38|398.55|394.45|398.44|394.34|11
1638435250000|2021-12-02 08:54:10|398.47|394.37|398.49|394.39|398.5|394.4|398.46|394.36|10
1638435260000|2021-12-02 08:54:20|398.52|394.42|398.52|394.42|398.52|394.42|398.52|394.42|1
1638435270000|2021-12-02 08:54:30|398.51|394.41|398.54|394.44|398.54|394.44|398.5|394.4|7
1638435280000|2021-12-02 08:54:40|398.55|394.45|398.55|394.45|398.56|394.46|398.5|394.4|10
1638435290000|2021-12-02 08:54:50|398.63|394.53|398.65|394.55|398.65|394.55|398.51|394.41|12
1638435300000|2021-12-02 08:55:00|398.53|394.43|398.62|394.52|398.7|394.6|398.53|394.43|11
1638435310000|2021-12-02 08:55:10|398.5|394.4|398.58|394.48|398.63|394.53|398.48|394.38|15
1638435320000|2021-12-02 08:55:20|398.6|394.5|398.59|394.49|398.6|394.5|398.54|394.44|9
1638435330000|2021-12-02 08:55:30|398.58|394.48|398.58|394.48|398.59|394.49|398.54|394.44|15
1638435340000|2021-12-02 08:55:40|398.64|394.54|398.65|394.55|398.65|394.55|398.64|394.54|6
1638435350000|2021-12-02 08:55:50|398.64|394.54|398.7|394.6|398.71|394.61|398.64|394.54|9
1638435360000|2021-12-02 08:56:00|398.73|394.63|398.83|394.73|398.83|394.73|398.68|394.58|15
1638435370000|2021-12-02 08:56:10|398.78|394.68|398.7|394.6|398.8|394.7|398.64|394.54|24
1638435380000|2021-12-02 08:56:20|398.67|394.57|398.72|394.62|398.73|394.63|398.67|394.57|8
1638435390000|2021-12-02 08:56:30|398.68|394.58|398.73|394.63|398.76|394.66|398.68|394.58|11
1638435400000|2021-12-02 08:56:40|398.74|394.64|398.67|394.57|398.78|394.68|398.59|394.49|18
1638435410000|2021-12-02 08:56:50|398.71|394.61|398.76|394.66|398.82|394.72|398.63|394.53|24
1638435420000|2021-12-02 08:57:00|398.75|394.65|398.7|394.6|398.77|394.67|398.61|394.51|10
1638435430000|2021-12-02 08:57:10|398.61|394.51|398.69|394.59|398.76|394.66|398.61|394.51|15
1638435440000|2021-12-02 08:57:20|398.65|394.55|398.7|394.6|398.74|394.64|398.61|394.51|10
1638435450000|2021-12-02 08:57:30|398.71|394.61|398.7|394.6|398.71|394.61|398.7|394.6|4
1638435460000|2021-12-02 08:57:40|398.69|394.59|398.74|394.64|398.81|394.71|398.68|394.58|9
1638435470000|2021-12-02 08:57:50|398.75|394.65|398.76|394.66|398.76|394.66|398.73|394.63|6
1638435480000|2021-12-02 08:58:00|398.74|394.64|398.81|394.71|398.85|394.75|398.74|394.64|13
1638435490000|2021-12-02 08:58:10|398.83|394.73|398.83|394.73|398.83|394.73|398.76|394.66|21
1638435500000|2021-12-02 08:58:20|398.81|394.71|398.9|394.8|398.9|394.8|398.77|394.67|8
1638435510000|2021-12-02 08:58:30|398.88|394.78|398.8|394.7|398.89|394.79|398.8|394.7|14
1638435520000|2021-12-02 08:58:40|398.89|394.79|398.79|394.69|398.89|394.79|398.68|394.58|10
1638435530000|2021-12-02 08:58:50|398.83|394.73|398.8|394.7|398.85|394.75|398.78|394.68|9
1638435540000|2021-12-02 08:59:00|398.79|394.69|398.79|394.69|398.92|394.82|398.74|394.64|17
1638435550000|2021-12-02 08:59:10|398.77|394.67|398.76|394.66|398.84|394.74|398.73|394.63|18
1638435560000|2021-12-02 08:59:20|398.78|394.68|398.73|394.63|398.8|394.7|398.73|394.63|14
1638435570000|2021-12-02 08:59:30|398.75|394.65|398.73|394.63|398.75|394.65|398.61|394.51|14
1638435580000|2021-12-02 08:59:40|398.7|394.6|398.7|394.6|398.73|394.63|398.68|394.58|8
1638435590000|2021-12-02 08:59:50|398.84|394.74|398.75|394.65|398.84|394.74|398.7|394.6|7
1638435600000|2021-12-02 09:00:00|398.81|394.71|398.74|394.64|398.83|394.73|398.65|394.55|16
1638435610000|2021-12-02 09:00:10|398.75|394.65|398.77|394.67|398.77|394.67|398.71|394.61|12
1638435620000|2021-12-02 09:00:20|398.76|394.66|398.71|394.61|398.88|394.78|398.65|394.55|17
1638435630000|2021-12-02 09:00:30|398.72|394.62|398.74|394.64|398.84|394.74|398.63|394.53|15
1638435640000|2021-12-02 09:00:40|398.71|394.61|398.73|394.63|398.74|394.64|398.71|394.61|4
1638435650000|2021-12-02 09:00:50|398.74|394.64|398.75|394.65|398.77|394.67|398.74|394.64|5
1638435660000|2021-12-02 09:01:00|398.74|394.64|398.77|394.67|398.78|394.68|398.74|394.64|7
1638435670000|2021-12-02 09:01:10|398.78|394.68|398.75|394.65|398.78|394.68|398.72|394.62|10
1638435680000|2021-12-02 09:01:20|398.74|394.64|398.71|394.61|398.79|394.69|398.7|394.6|10
1638435690000|2021-12-02 09:01:30|398.7|394.6|398.76|394.66|398.76|394.66|398.7|394.6|14
1638435700000|2021-12-02 09:01:40|398.77|394.67|398.77|394.67|398.77|394.67|398.77|394.67|1
1638435710000|2021-12-02 09:01:50|398.74|394.64|398.79|394.69|398.79|394.69|398.74|394.64|12
1638435720000|2021-12-02 09:02:00|398.81|394.71|398.76|394.66|398.81|394.71|398.65|394.55|11
1638435730000|2021-12-02 09:02:10|398.77|394.67|398.77|394.67|398.81|394.71|398.77|394.67|12
1638435740000|2021-12-02 09:02:20|398.74|394.64|398.8|394.7|398.8|394.7|398.74|394.64|5
1638435750000|2021-12-02 09:02:30|398.79|394.69|398.8|394.7|398.81|394.71|398.79|394.69|6
1638435760000|2021-12-02 09:02:40|398.79|394.69|398.77|394.67|398.79|394.69|398.77|394.67|2
1638435770000|2021-12-02 09:02:50|398.78|394.68|398.78|394.68|398.78|394.68|398.78|394.68|1
1638435780000|2021-12-02 09:03:00|398.77|394.67|398.8|394.7|398.84|394.74|398.76|394.66|13
1638435790000|2021-12-02 09:03:10|398.79|394.69|398.77|394.67|398.8|394.7|398.76|394.66|10
1638435810000|2021-12-02 09:03:30|398.76|394.66|398.78|394.68|398.78|394.68|398.73|394.63|10
1638435820000|2021-12-02 09:03:40|398.77|394.67|398.77|394.67|398.77|394.67|398.76|394.66|5
1638435830000|2021-12-02 09:03:50|398.78|394.68|398.77|394.67|398.83|394.73|398.76|394.66|6
1638435840000|2021-12-02 09:04:00|398.76|394.66|398.8|394.7|398.82|394.72|398.76|394.66|5
1638435850000|2021-12-02 09:04:10|398.77|394.67|398.76|394.66|398.78|394.68|398.73|394.63|7
1638435860000|2021-12-02 09:04:20|398.77|394.67|398.75|394.65|398.8|394.7|398.75|394.65|10
1638435870000|2021-12-02 09:04:30|398.74|394.64|398.79|394.69|398.81|394.71|398.72|394.62|12
1638435880000|2021-12-02 09:04:40|398.75|394.65|398.8|394.7|398.81|394.71|398.74|394.64|16
1638435890000|2021-12-02 09:04:50|398.79|394.69|398.82|394.72|398.83|394.73|398.77|394.67|9
1638435900000|2021-12-02 09:05:00|398.84|394.74|398.82|394.72|398.88|394.78|398.8|394.7|5
1638435910000|2021-12-02 09:05:10|398.84|394.74|398.77|394.67|398.84|394.74|398.77|394.67|9
1638435920000|2021-12-02 09:05:20|398.8|394.7|398.81|394.71|398.81|394.71|398.75|394.65|5
1638435930000|2021-12-02 09:05:30|398.82|394.72|398.79|394.69|398.83|394.73|398.79|394.69|3
1638435940000|2021-12-02 09:05:40|398.8|394.7|398.8|394.7|398.8|394.7|398.8|394.7|1
1638435950000|2021-12-02 09:05:50|398.79|394.69|398.76|394.66|398.8|394.7|398.72|394.62|11
1638435960000|2021-12-02 09:06:00|398.75|394.65|398.74|394.64|398.76|394.66|398.72|394.62|5
1638435970000|2021-12-02 09:06:10|398.72|394.62|398.74|394.64|398.74|394.64|398.72|394.62|4
1638435980000|2021-12-02 09:06:20|398.76|394.66|398.8|394.7|398.81|394.71|398.75|394.65|8
1638435990000|2021-12-02 09:06:30|398.81|394.71|398.8|394.7|398.81|394.71|398.79|394.69|8
1638436000000|2021-12-02 09:06:40|398.81|394.71|398.8|394.7|398.83|394.73|398.8|394.7|6
1638436010000|2021-12-02 09:06:50|398.78|394.68|398.81|394.71|398.82|394.72|398.68|394.58|16
1638436020000|2021-12-02 09:07:00|398.8|394.7|398.74|394.64|398.83|394.73|398.71|394.61|5
1638436030000|2021-12-02 09:07:10|398.71|394.61|398.82|394.72|398.85|394.75|398.71|394.61|9
1638436040000|2021-12-02 09:07:20|398.81|394.71|398.8|394.7|398.81|394.71|398.79|394.69|3
1638436050000|2021-12-02 09:07:30|398.79|394.69|398.76|394.66|398.79|394.69|398.72|394.62|6
1638436060000|2021-12-02 09:07:40|398.75|394.65|398.8|394.7|398.8|394.7|398.74|394.64|13
1638436070000|2021-12-02 09:07:50|398.81|394.71|398.76|394.66|398.81|394.71|398.75|394.65|3
1638436080000|2021-12-02 09:08:00|398.8|394.7|398.81|394.71|398.82|394.72|398.76|394.66|9
1638436090000|2021-12-02 09:08:10|398.77|394.67|398.75|394.65|398.77|394.67|398.66|394.56|6
1638436110000|2021-12-02 09:08:30|398.76|394.66|398.81|394.71|398.81|394.71|398.69|394.59|10
1638436120000|2021-12-02 09:08:40|398.8|394.7|398.86|394.76|398.86|394.76|398.73|394.63|10
1638436130000|2021-12-02 09:08:50|398.84|394.74|398.69|394.59|398.84|394.74|398.69|394.59|4
1638436140000|2021-12-02 09:09:00|398.73|394.63|398.75|394.65|398.75|394.65|398.71|394.61|7
1638436150000|2021-12-02 09:09:10|398.76|394.66|398.72|394.62|398.76|394.66|398.72|394.62|5
1638436160000|2021-12-02 09:09:20|398.74|394.64|398.74|394.64|398.76|394.66|398.72|394.62|7
1638436170000|2021-12-02 09:09:30|398.75|394.65|398.8|394.7|398.81|394.71|398.74|394.64|7
1638436180000|2021-12-02 09:09:40|398.78|394.68|398.8|394.7|398.82|394.72|398.78|394.68|12
1638436190000|2021-12-02 09:09:50|398.79|394.69|398.8|394.7|398.8|394.7|398.79|394.69|2
1638436200000|2021-12-02 09:10:00|398.79|394.69|398.9|394.8|398.92|394.82|398.79|394.69|12
1638436210000|2021-12-02 09:10:10|398.88|394.78|398.78|394.68|398.88|394.78|398.76|394.66|14
1638436220000|2021-12-02 09:10:20|398.81|394.71|398.79|394.69|398.81|394.71|398.77|394.67|11
1638436230000|2021-12-02 09:10:30|398.8|394.7|398.84|394.74|398.84|394.74|398.78|394.68|7
1638436240000|2021-12-02 09:10:40|398.85|394.75|398.89|394.79|398.89|394.79|398.84|394.74|8
1638436250000|2021-12-02 09:10:50|398.9|394.8|398.94|394.84|399|394.9|398.9|394.8|6
1638436260000|2021-12-02 09:11:00|398.97|394.87|398.94|394.84|398.97|394.87|398.94|394.84|2
1638436270000|2021-12-02 09:11:10|398.97|394.87|398.95|394.85|398.98|394.88|398.95|394.85|4
1638436280000|2021-12-02 09:11:20|398.93|394.83|398.95|394.85|398.97|394.87|398.93|394.83|9
1638436290000|2021-12-02 09:11:30|398.98|394.88|398.94|394.84|398.98|394.88|398.94|394.84|4
1638436300000|2021-12-02 09:11:40|398.99|394.89|399.23|395.13|399.25|395.15|398.99|394.89|14
1638436310000|2021-12-02 09:11:50|399.25|395.15|399.28|395.18|399.29|395.19|399.07|394.97|22
1638436320000|2021-12-02 09:12:00|399.07|394.97|399.14|395.04|399.38|395.28|399.07|394.97|23
1638436330000|2021-12-02 09:12:10|399.18|395.08|399.22|395.12|399.28|395.18|399.16|395.06|10
1638436340000|2021-12-02 09:12:20|399.31|395.21|399.25|395.15|399.32|395.22|399.21|395.11|11
1638436350000|2021-12-02 09:12:30|399.31|395.21|399.31|395.21|399.37|395.27|399.22|395.12|16
1638436360000|2021-12-02 09:12:40|399.34|395.24|399.41|395.31|399.45|395.35|399.33|395.23|11
1638436370000|2021-12-02 09:12:50|399.44|395.34|399.34|395.24|399.46|395.36|399.3|395.2|22
1638436380000|2021-12-02 09:13:00|399.37|395.27|399.4|395.3|399.4|395.3|399.37|395.27|8
1638436390000|2021-12-02 09:13:10|399.37|395.27|399.41|395.31|399.41|395.31|399.36|395.26|5
1638436400000|2021-12-02 09:13:20|399.33|395.23|399.33|395.23|399.33|395.23|399.33|395.23|1
1638436410000|2021-12-02 09:13:30|399.36|395.26|399.39|395.29|399.5|395.4|399.35|395.25|5
1638436420000|2021-12-02 09:13:40|399.41|395.31|399.42|395.32|399.42|395.32|399.38|395.28|4
1638436440000|2021-12-02 09:14:00|399.43|395.33|399.41|395.31|399.43|395.33|399.4|395.3|5
1638436450000|2021-12-02 09:14:10|399.42|395.32|399.43|395.33|399.44|395.34|399.42|395.32|7
1638436460000|2021-12-02 09:14:20|399.42|395.32|399.42|395.32|399.43|395.33|399.42|395.32|3
1638436470000|2021-12-02 09:14:30|399.43|395.33|399.42|395.32|399.43|395.33|399.42|395.32|2
1638436480000|2021-12-02 09:14:40|399.41|395.31|399.47|395.37|399.47|395.37|399.41|395.31|7
1638436490000|2021-12-02 09:14:50|399.48|395.38|399.43|395.33|399.51|395.41|399.4|395.3|12
1638436500000|2021-12-02 09:15:00|399.48|395.38|399.42|395.32|399.48|395.38|399.41|395.31|8
1638436510000|2021-12-02 09:15:10|399.43|395.33|399.46|395.36|399.52|395.42|399.41|395.31|12
1638436520000|2021-12-02 09:15:20|399.48|395.38|399.36|395.26|399.48|395.38|399.36|395.26|16
1638436530000|2021-12-02 09:15:30|399.24|395.14|399.38|395.28|399.38|395.28|399.24|395.14|10
1638436540000|2021-12-02 09:15:40|399.34|395.24|399.27|395.17|399.4|395.3|399.23|395.13|9
1638436550000|2021-12-02 09:15:50|399.31|395.21|399.33|395.23|399.42|395.32|399.28|395.18|17
1638436560000|2021-12-02 09:16:00|399.31|395.21|399.33|395.23|399.33|395.23|399.3|395.2|7
1638436570000|2021-12-02 09:16:10|399.34|395.24|399.31|395.21|399.36|395.26|399.29|395.19|11
1638436580000|2021-12-02 09:16:20|399.32|395.22|399.28|395.18|399.36|395.26|399.18|395.08|18
1638436590000|2021-12-02 09:16:30|399.23|395.13|399.34|395.24|399.34|395.24|399.14|395.04|8
1638436600000|2021-12-02 09:16:40|399.33|395.23|399.36|395.26|399.38|395.28|399.33|395.23|11
1638436610000|2021-12-02 09:16:50|399.33|395.23|399.28|395.18|399.33|395.23|399.16|395.06|17
1638436620000|2021-12-02 09:17:00|399.2|395.1|399.33|395.23|399.37|395.27|399.18|395.08|15
1638436630000|2021-12-02 09:17:10|399.32|395.22|399.29|395.19|399.32|395.22|399.29|395.19|8
1638436640000|2021-12-02 09:17:20|399.31|395.21|399.29|395.19|399.31|395.21|399.28|395.18|4
1638436650000|2021-12-02 09:17:30|399.28|395.18|399.26|395.16|399.28|395.18|399.26|395.16|5
1638436660000|2021-12-02 09:17:40|399.29|395.19|399.18|395.08|399.29|395.19|399.16|395.06|4
1638436670000|2021-12-02 09:17:50|399.16|395.06|399.16|395.06|399.37|395.27|399.12|395.02|11
1638436680000|2021-12-02 09:18:00|399.18|395.08|399.08|394.98|399.18|395.08|398.99|394.89|20
1638436690000|2021-12-02 09:18:10|399.09|394.99|399.09|394.99|399.09|394.99|399.07|394.97|8
1638436700000|2021-12-02 09:18:20|399.1|395|399.24|395.14|399.24|395.14|399.06|394.96|17
1638436710000|2021-12-02 09:18:30|399.25|395.15|399.26|395.16|399.26|395.16|399.12|395.02|8
1638436720000|2021-12-02 09:18:40|399.29|395.19|399.25|395.15|399.3|395.2|399.24|395.14|6
1638436730000|2021-12-02 09:18:50|399.26|395.16|399.37|395.27|399.38|395.28|399.24|395.14|8
1638436740000|2021-12-02 09:19:00|399.35|395.25|399.39|395.29|399.39|395.29|399.24|395.14|21
1638436750000|2021-12-02 09:19:10|399.37|395.27|399.42|395.32|399.43|395.33|399.24|395.14|18
1638436760000|2021-12-02 09:19:20|399.44|395.34|399.32|395.22|399.44|395.34|399.27|395.17|8
1638436770000|2021-12-02 09:19:30|399.31|395.21|399.31|395.21|399.31|395.21|399.28|395.18|7
1638436780000|2021-12-02 09:19:40|399.3|395.2|399.3|395.2|399.32|395.22|399.3|395.2|7
1638436790000|2021-12-02 09:19:50|399.36|395.26|399.29|395.19|399.41|395.31|399.24|395.14|14
1638436800000|2021-12-02 09:20:00|399.28|395.18|399.28|395.18|399.32|395.22|399.28|395.18|12
1638436810000|2021-12-02 09:20:10|399.27|395.17|399.14|395.04|399.27|395.17|399.13|395.03|20
1638436820000|2021-12-02 09:20:20|399.09|394.99|399.13|395.03|399.13|395.03|399.09|394.99|5
1638436830000|2021-12-02 09:20:30|399.12|395.02|399.11|395.01|399.15|395.05|399.1|395|11
1638436840000|2021-12-02 09:20:40|399.14|395.04|399.13|395.03|399.14|395.04|399.13|395.03|2
1638436850000|2021-12-02 09:20:50|399.12|395.02|399.09|394.99|399.12|395.02|399.03|394.93|10
1638436860000|2021-12-02 09:21:00|399.06|394.96|399.09|394.99|399.1|395|399.06|394.96|8
1638436870000|2021-12-02 09:21:10|399.08|394.98|399.06|394.96|399.08|394.98|399.05|394.95|6
1638436880000|2021-12-02 09:21:20|399.05|394.95|398.91|394.81|399.05|394.95|398.85|394.75|15
1638436890000|2021-12-02 09:21:30|398.92|394.82|398.8|394.7|398.92|394.82|398.76|394.66|19
1638436900000|2021-12-02 09:21:40|398.81|394.71|398.82|394.72|398.83|394.73|398.79|394.69|13
1638436910000|2021-12-02 09:21:50|398.83|394.73|398.82|394.72|398.85|394.75|398.81|394.71|11
1638436920000|2021-12-02 09:22:00|398.81|394.71|398.82|394.72|398.83|394.73|398.8|394.7|5
1638436930000|2021-12-02 09:22:10|398.79|394.69|398.88|394.78|398.88|394.78|398.78|394.68|10
1638436940000|2021-12-02 09:22:20|398.91|394.81|398.83|394.73|398.92|394.82|398.76|394.66|22
1638436950000|2021-12-02 09:22:30|398.82|394.72|398.87|394.77|398.9|394.8|398.82|394.72|10
1638436960000|2021-12-02 09:22:40|398.89|394.79|398.89|394.79|398.89|394.79|398.89|394.79|1
1638436970000|2021-12-02 09:22:50|398.87|394.77|398.87|394.77|398.87|394.77|398.87|394.77|1
1638436980000|2021-12-02 09:23:00|398.86|394.76|398.8|394.7|398.87|394.77|398.75|394.65|9
1638436990000|2021-12-02 09:23:10|398.81|394.71|398.75|394.65|398.82|394.72|398.75|394.65|10
1638437000000|2021-12-02 09:23:20|398.74|394.64|398.81|394.71|398.85|394.75|398.74|394.64|8
1638437010000|2021-12-02 09:23:30|398.83|394.73|398.8|394.7|398.85|394.75|398.79|394.69|13
1638437020000|2021-12-02 09:23:40|398.81|394.71|398.83|394.73|398.83|394.73|398.8|394.7|5
1638437030000|2021-12-02 09:23:50|398.78|394.68|398.78|394.68|398.83|394.73|398.77|394.67|15
1638437040000|2021-12-02 09:24:00|398.79|394.69|398.78|394.68|398.8|394.7|398.77|394.67|8
1638437050000|2021-12-02 09:24:10|398.79|394.69|398.77|394.67|398.79|394.69|398.74|394.64|8
1638437060000|2021-12-02 09:24:20|398.8|394.7|398.77|394.67|398.8|394.7|398.74|394.64|7
1638437070000|2021-12-02 09:24:30|398.78|394.68|398.94|394.84|398.95|394.85|398.73|394.63|15
1638437080000|2021-12-02 09:24:40|398.92|394.82|398.88|394.78|398.92|394.82|398.83|394.73|15
1638437090000|2021-12-02 09:24:50|398.87|394.77|398.89|394.79|398.89|394.79|398.87|394.77|3
1638437100000|2021-12-02 09:25:00|398.88|394.78|398.86|394.76|398.89|394.79|398.85|394.75|9
1638437110000|2021-12-02 09:25:10|398.87|394.77|398.83|394.73|398.93|394.83|398.83|394.73|14
1638437120000|2021-12-02 09:25:20|398.93|394.83|398.95|394.85|398.95|394.85|398.87|394.77|11
1638437130000|2021-12-02 09:25:30|398.91|394.81|398.9|394.8|398.95|394.85|398.9|394.8|8
1638437140000|2021-12-02 09:25:40|398.92|394.82|398.88|394.78|398.92|394.82|398.88|394.78|7
1638437150000|2021-12-02 09:25:50|398.74|394.64|398.89|394.79|398.89|394.79|398.74|394.64|3
1638437160000|2021-12-02 09:26:00|398.78|394.68|398.9|394.8|398.9|394.8|398.78|394.68|2
1638437170000|2021-12-02 09:26:10|398.86|394.76|398.8|394.7|398.88|394.78|398.78|394.68|14
1638437180000|2021-12-02 09:26:20|398.71|394.61|398.62|394.52|398.71|394.61|398.61|394.51|9
1638437190000|2021-12-02 09:26:30|398.59|394.49|398.43|394.33|398.59|394.49|398.43|394.33|19
1638437200000|2021-12-02 09:26:40|398.44|394.34|398|393.9|398.44|394.34|398|393.9|28
1638437210000|2021-12-02 09:26:50|397.99|393.89|397.68|393.58|397.99|393.89|397.6|393.5|12
1638437220000|2021-12-02 09:27:00|397.78|393.68|397.85|393.75|397.88|393.78|397.72|393.62|13
1638437230000|2021-12-02 09:27:10|397.79|393.69|397.79|393.69|397.88|393.78|397.61|393.51|18
1638437240000|2021-12-02 09:27:20|397.8|393.7|397.74|393.64|397.82|393.72|397.72|393.62|15
1638437250000|2021-12-02 09:27:30|397.73|393.63|397.83|393.73|397.85|393.75|397.71|393.61|15
1638437260000|2021-12-02 09:27:40|397.84|393.74|397.81|393.71|397.84|393.74|397.67|393.57|16
1638437270000|2021-12-02 09:27:50|397.8|393.7|397.68|393.58|397.81|393.71|397.68|393.58|12
1638437280000|2021-12-02 09:28:00|397.64|393.54|397.57|393.47|397.64|393.54|397.57|393.47|4
1638437290000|2021-12-02 09:28:10|397.61|393.51|397.68|393.58|397.72|393.62|397.6|393.5|10
1638437300000|2021-12-02 09:28:20|397.67|393.57|397.78|393.68|397.96|393.86|397.67|393.57|15
1638437310000|2021-12-02 09:28:30|397.91|393.81|397.79|393.69|397.93|393.83|397.73|393.63|25
1638437320000|2021-12-02 09:28:40|397.8|393.7|397.82|393.72|397.84|393.74|397.79|393.69|12
1638437330000|2021-12-02 09:28:50|397.81|393.71|397.72|393.62|397.81|393.71|397.7|393.6|9
1638437340000|2021-12-02 09:29:00|397.69|393.59|397.76|393.66|397.87|393.77|397.61|393.51|19
1638437350000|2021-12-02 09:29:10|397.84|393.74|397.7|393.6|397.84|393.74|397.61|393.51|15
1638437360000|2021-12-02 09:29:20|397.73|393.63|397.6|393.5|397.76|393.66|397.6|393.5|6
1638437370000|2021-12-02 09:29:30|397.59|393.49|397.71|393.61|397.72|393.62|397.56|393.46|19
1638437380000|2021-12-02 09:29:40|397.72|393.62|397.63|393.53|397.72|393.62|397.59|393.49|10
1638437390000|2021-12-02 09:29:50|397.6|393.5|397.7|393.6|397.71|393.61|397.59|393.49|5
1638437400000|2021-12-02 09:30:00|397.71|393.61|397.72|393.62|397.74|393.64|397.71|393.61|6
1638437410000|2021-12-02 09:30:10|397.71|393.61|397.59|393.49|397.72|393.62|397.57|393.47|13
1638437420000|2021-12-02 09:30:20|397.71|393.61|397.65|393.55|397.76|393.66|397.55|393.45|25
1638437430000|2021-12-02 09:30:30|397.62|393.52|397.51|393.41|397.75|393.65|397.5|393.4|24
1638437440000|2021-12-02 09:30:40|397.54|393.44|397.61|393.51|397.66|393.56|397.54|393.44|10
1638437450000|2021-12-02 09:30:50|397.62|393.52|397.63|393.53|397.63|393.53|397.61|393.51|9
1638437460000|2021-12-02 09:31:00|397.62|393.52|397.82|393.72|397.83|393.73|397.56|393.46|20
1638437470000|2021-12-02 09:31:10|397.83|393.73|397.78|393.68|397.98|393.88|397.76|393.66|22
1638437480000|2021-12-02 09:31:20|397.79|393.69|397.78|393.68|397.83|393.73|397.75|393.65|13
1638437490000|2021-12-02 09:31:30|397.79|393.69|397.8|393.7|397.89|393.79|397.76|393.66|19
1638437500000|2021-12-02 09:31:40|397.77|393.67|397.77|393.67|397.79|393.69|397.77|393.67|3
1638437510000|2021-12-02 09:31:50|397.81|393.71|397.82|393.72|397.85|393.75|397.77|393.67|7
1638437520000|2021-12-02 09:32:00|397.84|393.74|397.82|393.72|397.89|393.79|397.74|393.64|11
1638437530000|2021-12-02 09:32:10|397.81|393.71|397.76|393.66|397.82|393.72|397.73|393.63|9
1638437540000|2021-12-02 09:32:20|397.81|393.71|397.76|393.66|397.81|393.71|397.74|393.64|6
1638437550000|2021-12-02 09:32:30|397.74|393.64|397.79|393.69|397.79|393.69|397.69|393.59|10
1638437560000|2021-12-02 09:32:40|397.78|393.68|397.65|393.55|397.78|393.68|397.58|393.48|19
1638437570000|2021-12-02 09:32:50|397.69|393.59|397.67|393.57|397.75|393.65|397.67|393.57|16
1638437580000|2021-12-02 09:33:00|397.63|393.53|397.64|393.54|397.76|393.66|397.63|393.53|15
1638437590000|2021-12-02 09:33:10|397.57|393.47|397.58|393.48|397.65|393.55|397.57|393.47|17
1638437600000|2021-12-02 09:33:20|397.59|393.49|397.46|393.36|397.63|393.53|397.45|393.35|23
1638437610000|2021-12-02 09:33:30|397.47|393.37|397.39|393.29|397.47|393.37|397.38|393.28|13
1638437620000|2021-12-02 09:33:40|397.38|393.28|397.36|393.26|397.42|393.32|397.33|393.23|21
1638437630000|2021-12-02 09:33:50|397.38|393.28|397.43|393.33|397.52|393.42|397.31|393.21|19
1638437640000|2021-12-02 09:34:00|397.41|393.31|397.5|393.4|397.51|393.41|397.39|393.29|10
1638437650000|2021-12-02 09:34:10|397.48|393.38|397.42|393.32|397.49|393.39|397.42|393.32|7
1638437660000|2021-12-02 09:34:20|397.43|393.33|397.42|393.32|397.44|393.34|397.42|393.32|6
1638437670000|2021-12-02 09:34:30|397.44|393.34|397.39|393.29|397.44|393.34|397.34|393.24|10
1638437680000|2021-12-02 09:34:40|397.4|393.3|397.37|393.27|397.48|393.38|397.37|393.27|12
1638437690000|2021-12-02 09:34:50|397.39|393.29|397.4|393.3|397.45|393.35|397.27|393.17|19
1638437700000|2021-12-02 09:35:00|397.39|393.29|397.23|393.13|397.39|393.29|397.21|393.11|16
1638437710000|2021-12-02 09:35:10|397.25|393.15|397.27|393.17|397.28|393.18|397.24|393.14|13
1638437720000|2021-12-02 09:35:20|397.26|393.16|397.4|393.3|397.45|393.35|397.25|393.15|8
1638437730000|2021-12-02 09:35:30|397.41|393.31|397.32|393.22|397.42|393.32|397.32|393.22|7
1638437740000|2021-12-02 09:35:40|397.33|393.23|397.33|393.23|397.36|393.26|397.32|393.22|11
1638437750000|2021-12-02 09:35:50|397.29|393.19|397.4|393.3|397.53|393.43|397.27|393.17|22
1638437760000|2021-12-02 09:36:00|397.39|393.29|397.23|393.13|397.43|393.33|397.23|393.13|10
1638437770000|2021-12-02 09:36:10|397.21|393.11|397.34|393.24|397.35|393.25|397.21|393.11|10
1638437780000|2021-12-02 09:36:20|397.35|393.25|397.46|393.36|397.46|393.36|397.35|393.25|8
1638437790000|2021-12-02 09:36:30|397.47|393.37|397.41|393.31|397.49|393.39|397.38|393.28|16
1638437800000|2021-12-02 09:36:40|397.4|393.3|397.37|393.27|397.43|393.33|397.36|393.26|9
1638437810000|2021-12-02 09:36:50|397.36|393.26|397.4|393.3|397.4|393.3|397.26|393.16|14
1638437820000|2021-12-02 09:37:00|397.39|393.29|397.43|393.33|397.43|393.33|397.37|393.27|7
1638437830000|2021-12-02 09:37:10|397.42|393.32|397.39|393.29|397.45|393.35|397.28|393.18|11
1638437840000|2021-12-02 09:37:20|397.4|393.3|397.47|393.37|397.47|393.37|397.39|393.29|14
1638437850000|2021-12-02 09:37:30|397.48|393.38|397.46|393.36|397.49|393.39|397.25|393.15|21
1638437860000|2021-12-02 09:37:40|397.45|393.35|397.49|393.39|397.49|393.39|397.45|393.35|5
1638437870000|2021-12-02 09:37:50|397.46|393.36|397.55|393.45|397.55|393.45|397.46|393.36|12
1638437880000|2021-12-02 09:38:00|397.53|393.43|397.6|393.5|397.73|393.63|397.53|393.43|12
1638437890000|2021-12-02 09:38:10|397.63|393.53|397.66|393.56|397.68|393.58|397.63|393.53|5
1638437900000|2021-12-02 09:38:20|397.68|393.58|397.7|393.6|397.7|393.6|397.66|393.56|5
1638437910000|2021-12-02 09:38:30|397.68|393.58|397.83|393.73|397.91|393.81|397.67|393.57|12
1638437920000|2021-12-02 09:38:40|397.68|393.58|397.58|393.48|397.83|393.73|397.58|393.48|10
1638437930000|2021-12-02 09:38:50|397.73|393.63|397.59|393.49|397.74|393.64|397.59|393.49|12
1638437940000|2021-12-02 09:39:00|397.57|393.47|397.72|393.62|397.74|393.64|397.56|393.46|9
1638437950000|2021-12-02 09:39:10|397.73|393.63|397.58|393.48|397.73|393.63|397.58|393.48|2
1638437960000|2021-12-02 09:39:20|397.57|393.47|397.69|393.59|397.69|393.59|397.57|393.47|9
1638437970000|2021-12-02 09:39:30|397.66|393.56|397.73|393.63|397.79|393.69|397.58|393.48|11
1638437980000|2021-12-02 09:39:40|397.67|393.57|397.51|393.41|397.67|393.57|397.5|393.4|10
1638437990000|2021-12-02 09:39:50|397.43|393.33|397.38|393.28|397.58|393.48|397.38|393.28|16
1638438000000|2021-12-02 09:40:00|397.37|393.27|397.41|393.31|397.45|393.35|397.37|393.27|18
1638438010000|2021-12-02 09:40:10|397.38|393.28|397.22|393.12|397.42|393.32|397.1|393|21
1638438020000|2021-12-02 09:40:20|397.23|393.13|397.23|393.13|397.31|393.21|397.14|393.04|26
1638438030000|2021-12-02 09:40:30|397.24|393.14|397.3|393.2|397.43|393.33|397.24|393.14|16
1638438040000|2021-12-02 09:40:40|397.36|393.26|397.53|393.43|397.54|393.44|397.36|393.26|18
1638438050000|2021-12-02 09:40:50|397.52|393.42|397.4|393.3|397.52|393.42|397.35|393.25|12
1638438060000|2021-12-02 09:41:00|397.35|393.25|397.33|393.23|397.39|393.29|397.29|393.19|18
1638438070000|2021-12-02 09:41:10|397.31|393.21|397.4|393.3|397.41|393.31|397.26|393.16|17
1638438080000|2021-12-02 09:41:20|397.32|393.22|397.44|393.34|397.47|393.37|397.32|393.22|18
1638438090000|2021-12-02 09:41:30|397.45|393.35|397.27|393.17|397.45|393.35|397.17|393.07|28
1638438100000|2021-12-02 09:41:40|397.31|393.21|397.25|393.15|397.31|393.21|397.16|393.06|13
1638438110000|2021-12-02 09:41:50|397.28|393.18|397.17|393.07|397.28|393.18|397.13|393.03|18
1638438120000|2021-12-02 09:42:00|397.18|393.08|397.06|392.96|397.18|393.08|397.03|392.93|21
1638438130000|2021-12-02 09:42:10|397.05|392.95|397.01|392.91|397.07|392.97|396.91|392.81|24
1638438140000|2021-12-02 09:42:20|396.97|392.87|397.02|392.92|397.09|392.99|396.96|392.86|24
1638438150000|2021-12-02 09:42:30|396.97|392.87|397.08|392.98|397.1|393|396.95|392.85|13
1638438160000|2021-12-02 09:42:40|397.09|392.99|397.05|392.95|397.1|393|397|392.9|15
1638438170000|2021-12-02 09:42:50|397.08|392.98|397.03|392.93|397.08|392.98|397.03|392.93|5
1638438180000|2021-12-02 09:43:00|397|392.9|397.13|393.03|397.14|393.04|397|392.9|9
1638438190000|2021-12-02 09:43:10|397.11|393.01|397.12|393.02|397.12|393.02|397.11|393.01|4
1638438200000|2021-12-02 09:43:20|397.1|393|397.12|393.02|397.27|393.17|397.1|393|18
1638438210000|2021-12-02 09:43:30|397.13|393.03|397.49|393.39|397.58|393.48|397.13|393.03|27
1638438220000|2021-12-02 09:43:40|397.5|393.4|397.68|393.58|397.75|393.65|397.5|393.4|23
1638438230000|2021-12-02 09:43:50|397.67|393.57|397.53|393.43|397.68|393.58|397.49|393.39|14
1638438240000|2021-12-02 09:44:00|397.52|393.42|397.54|393.44|397.54|393.44|397.45|393.35|11
1638438250000|2021-12-02 09:44:10|397.53|393.43|397.62|393.52|397.65|393.55|397.49|393.39|17
1638438260000|2021-12-02 09:44:20|397.64|393.54|397.78|393.68|397.83|393.73|397.62|393.52|10
1638438270000|2021-12-02 09:44:30|397.72|393.62|397.8|393.7|397.84|393.74|397.72|393.62|7
1638438280000|2021-12-02 09:44:40|397.85|393.75|397.92|393.82|397.92|393.82|397.83|393.73|12
1638438290000|2021-12-02 09:44:50|397.95|393.85|398.17|394.07|398.17|394.07|397.95|393.85|12
1638438300000|2021-12-02 09:45:00|398.15|394.05|398.15|394.05|398.17|394.07|398.12|394.02|8
1638438310000|2021-12-02 09:45:10|398.14|394.04|397.97|393.87|398.16|394.06|397.97|393.87|20
1638438320000|2021-12-02 09:45:20|397.96|393.86|397.91|393.81|397.96|393.86|397.9|393.8|8
1638438330000|2021-12-02 09:45:30|397.93|393.83|398.09|393.99|398.1|394|397.89|393.79|16
1638438340000|2021-12-02 09:45:40|398.1|394|398.35|394.25|398.35|394.25|398.09|393.99|22
1638438350000|2021-12-02 09:45:50|398.36|394.26|398.44|394.34|398.44|394.34|398.36|394.26|11
1638438360000|2021-12-02 09:46:00|398.42|394.32|398.47|394.37|398.49|394.39|398.34|394.24|16
1638438370000|2021-12-02 09:46:10|398.51|394.41|398.56|394.46|398.56|394.46|398.46|394.36|17
1638438380000|2021-12-02 09:46:20|398.54|394.44|398.43|394.33|398.61|394.51|398.4|394.3|17
1638438390000|2021-12-02 09:46:30|398.46|394.36|398.52|394.42|398.52|394.42|398.46|394.36|5
1638438400000|2021-12-02 09:46:40|398.53|394.43|398.56|394.46|398.61|394.51|398.53|394.43|18
1638438410000|2021-12-02 09:46:50|398.52|394.42|398.38|394.28|398.52|394.42|398.22|394.12|18
1638438420000|2021-12-02 09:47:00|398.36|394.26|398.3|394.2|398.46|394.36|398.27|394.17|17
1638438430000|2021-12-02 09:47:10|398.29|394.19|398.1|394|398.29|394.19|398.07|393.97|25
1638438440000|2021-12-02 09:47:20|398.09|393.99|398|393.9|398.1|394|397.95|393.85|16
1638438450000|2021-12-02 09:47:30|398.02|393.92|397.88|393.78|398.11|394.01|397.88|393.78|18
1638438460000|2021-12-02 09:47:40|397.84|393.74|397.85|393.75|397.99|393.89|397.84|393.74|5
1638438470000|2021-12-02 09:47:50|397.88|393.78|397.92|393.82|398.02|393.92|397.85|393.75|11
1638438480000|2021-12-02 09:48:00|397.9|393.8|397.9|393.8|397.99|393.89|397.9|393.8|4
1638438490000|2021-12-02 09:48:10|397.93|393.83|397.93|393.83|398.06|393.96|397.85|393.75|16
1638438500000|2021-12-02 09:48:20|397.95|393.85|397.86|393.76|397.96|393.86|397.85|393.75|14
1638438510000|2021-12-02 09:48:30|397.9|393.8|398.02|393.92|398.05|393.95|397.88|393.78|13
1638438520000|2021-12-02 09:48:40|397.96|393.86|398.01|393.91|398.06|393.96|397.96|393.86|11
1638438530000|2021-12-02 09:48:50|397.99|393.89|397.9|393.8|398.01|393.91|397.84|393.74|16
1638438540000|2021-12-02 09:49:00|397.76|393.66|397.82|393.72|397.87|393.77|397.76|393.66|13
1638438550000|2021-12-02 09:49:10|397.84|393.74|397.83|393.73|397.89|393.79|397.8|393.7|17
1638438560000|2021-12-02 09:49:20|397.9|393.8|397.75|393.65|397.91|393.81|397.7|393.6|11
1638438570000|2021-12-02 09:49:30|397.76|393.66|397.89|393.79|397.91|393.81|397.76|393.66|10
1638438580000|2021-12-02 09:49:40|397.83|393.73|397.85|393.75|397.87|393.77|397.8|393.7|5
1638438590000|2021-12-02 09:49:50|397.84|393.74|397.8|393.7|397.93|393.83|397.8|393.7|13
1638438600000|2021-12-02 09:50:00|397.88|393.78|397.8|393.7|397.92|393.82|397.76|393.66|9
1638438610000|2021-12-02 09:50:10|397.78|393.68|397.64|393.54|397.8|393.7|397.63|393.53|23
1638438620000|2021-12-02 09:50:20|397.62|393.52|397.55|393.45|397.62|393.52|397.55|393.45|2
1638438630000|2021-12-02 09:50:30|397.53|393.43|397.53|393.43|397.53|393.43|397.48|393.38|7
1638438640000|2021-12-02 09:50:40|397.52|393.42|397.38|393.28|397.52|393.42|397.27|393.17|26
1638438650000|2021-12-02 09:50:50|397.4|393.3|397.32|393.22|397.5|393.4|397.28|393.18|19
1638438660000|2021-12-02 09:51:00|397.31|393.21|397.35|393.25|397.36|393.26|397.26|393.16|21
1638438670000|2021-12-02 09:51:10|397.36|393.26|397.34|393.24|397.36|393.26|397.34|393.24|2
1638438680000|2021-12-02 09:51:20|397.35|393.25|397.38|393.28|397.39|393.29|397.35|393.25|8
1638438690000|2021-12-02 09:51:30|397.37|393.27|397.26|393.16|397.37|393.27|397.26|393.16|5
1638438700000|2021-12-02 09:51:40|397.32|393.22|397.2|393.1|397.38|393.28|397.2|393.1|15
1638438710000|2021-12-02 09:51:50|397.19|393.09|397.15|393.05|397.25|393.15|397.15|393.05|16
1638438720000|2021-12-02 09:52:00|397.16|393.06|397.2|393.1|397.22|393.12|397.1|393|22
1638438730000|2021-12-02 09:52:10|397.19|393.09|397.2|393.1|397.21|393.11|397.09|392.99|21
1638438740000|2021-12-02 09:52:20|397.18|393.08|397.2|393.1|397.2|393.1|397.14|393.04|7
1638438750000|2021-12-02 09:52:30|397.14|393.04|397.12|393.02|397.14|393.04|397.08|392.98|11
1638438760000|2021-12-02 09:52:40|397.13|393.03|397.18|393.08|397.18|393.08|397.13|393.03|8
1638438770000|2021-12-02 09:52:50|397.19|393.09|397.18|393.08|397.19|393.09|397.18|393.08|2
1638438780000|2021-12-02 09:53:00|397.19|393.09|397.32|393.22|397.34|393.24|397.19|393.09|10
1638438790000|2021-12-02 09:53:10|397.33|393.23|397.4|393.3|397.4|393.3|397.29|393.19|9
1638438810000|2021-12-02 09:53:30|397.39|393.29|397.27|393.17|397.47|393.37|397.27|393.17|23
1638438820000|2021-12-02 09:53:40|397.28|393.18|397.42|393.32|397.45|393.35|397.24|393.14|31
1638438830000|2021-12-02 09:53:50|397.45|393.35|397.39|393.29|397.52|393.42|397.32|393.22|17
1638438840000|2021-12-02 09:54:00|397.44|393.34|397.33|393.23|397.44|393.34|397.33|393.23|16
1638438850000|2021-12-02 09:54:10|397.32|393.22|397.13|393.03|397.34|393.24|397.13|393.03|19
1638438860000|2021-12-02 09:54:20|397.26|393.16|397.26|393.16|397.27|393.17|397.24|393.14|6
1638438870000|2021-12-02 09:54:30|397.25|393.15|397.33|393.23|397.38|393.28|397.25|393.15|18
1638438880000|2021-12-02 09:54:40|397.35|393.25|397.37|393.27|397.45|393.35|397.35|393.25|15
1638438890000|2021-12-02 09:54:50|397.36|393.26|397.46|393.36|397.46|393.36|397.36|393.26|11
1638438900000|2021-12-02 09:55:00|397.55|393.45|397.71|393.61|397.72|393.62|397.54|393.44|14
1638438910000|2021-12-02 09:55:10|397.68|393.58|397.66|393.56|397.69|393.59|397.64|393.54|8
1638438920000|2021-12-02 09:55:20|397.65|393.55|397.69|393.59|397.69|393.59|397.65|393.55|4
1638438930000|2021-12-02 09:55:30|397.66|393.56|397.69|393.59|397.71|393.61|397.61|393.51|21
1638438940000|2021-12-02 09:55:40|397.7|393.6|397.72|393.62|397.72|393.62|397.69|393.59|6
1638438950000|2021-12-02 09:55:50|397.73|393.63|397.77|393.67|397.77|393.67|397.69|393.59|9
1638438960000|2021-12-02 09:56:00|397.93|393.83|397.88|393.78|398|393.9|397.63|393.53|15
1638438970000|2021-12-02 09:56:10|397.91|393.81|397.82|393.72|397.93|393.83|397.74|393.64|11
1638438980000|2021-12-02 09:56:20|397.83|393.73|397.93|393.83|397.95|393.85|397.79|393.69|8
1638438990000|2021-12-02 09:56:30|397.9|393.8|397.9|393.8|397.9|393.8|397.9|393.8|1
1638439000000|2021-12-02 09:56:40|397.82|393.72|397.85|393.75|397.85|393.75|397.82|393.72|3
1638439010000|2021-12-02 09:56:50|397.81|393.71|397.76|393.66|397.93|393.83|397.71|393.61|11
1638439020000|2021-12-02 09:57:00|397.75|393.65|397.8|393.7|397.93|393.83|397.72|393.62|13
1638439030000|2021-12-02 09:57:10|397.93|393.83|397.98|393.88|397.99|393.89|397.75|393.65|16
1638439040000|2021-12-02 09:57:20|398.01|393.91|398.22|394.12|398.22|394.12|397.9|393.8|19
1638439050000|2021-12-02 09:57:30|398.09|393.99|398.11|394.01|398.24|394.14|398.08|393.98|6
1638439060000|2021-12-02 09:57:40|398.22|394.12|398.1|394|398.22|394.12|398.09|393.99|8
1638439070000|2021-12-02 09:57:50|398.08|393.98|397.97|393.87|398.1|394|397.96|393.86|15
1638439080000|2021-12-02 09:58:00|398|393.9|398.04|393.94|398.11|394.01|397.97|393.87|10
1638439090000|2021-12-02 09:58:10|398.06|393.96|397.94|393.84|398.11|394.01|397.94|393.84|13
1638439100000|2021-12-02 09:58:20|397.92|393.82|397.9|393.8|398|393.9|397.9|393.8|13
1638439110000|2021-12-02 09:58:30|397.89|393.79|397.82|393.72|397.9|393.8|397.81|393.71|10
1638439120000|2021-12-02 09:58:40|397.73|393.63|397.75|393.65|397.9|393.8|397.65|393.55|11
1638439130000|2021-12-02 09:58:50|397.74|393.64|397.83|393.73|398.04|393.94|397.65|393.55|25
1638439140000|2021-12-02 09:59:00|397.84|393.74|398.05|393.95|398.1|394|397.81|393.71|14
1638439150000|2021-12-02 09:59:10|398.04|393.94|397.95|393.85|398.09|393.99|397.9|393.8|11
1638439160000|2021-12-02 09:59:20|397.97|393.87|398|393.9|398.01|393.91|397.94|393.84|22
1638439170000|2021-12-02 09:59:30|398.03|393.93|398.31|394.21|398.41|394.31|397.92|393.82|19
1638439180000|2021-12-02 09:59:40|398.29|394.19|398.19|394.09|398.32|394.22|398.13|394.03|13
1638439190000|2021-12-02 09:59:50|398.2|394.1|398.19|394.09|398.2|394.1|398.08|393.98|11
1638439200000|2021-12-02 10:00:00|398.07|393.97|398.07|393.97|398.1|394|397.99|393.89|13
1638439210000|2021-12-02 10:00:10|398.09|393.99|398|393.9|398.09|393.99|397.94|393.84|19
1638439220000|2021-12-02 10:00:20|397.99|393.89|398.01|393.91|398.14|394.04|397.99|393.89|11
1638439230000|2021-12-02 10:00:30|398.12|394.02|398.14|394.04|398.17|394.07|397.99|393.89|15
1638439240000|2021-12-02 10:00:40|398.2|394.1|398|393.9|398.21|394.11|397.99|393.89|12
1638439250000|2021-12-02 10:00:50|397.99|393.89|398.09|393.99|398.15|394.05|397.99|393.89|7
1638439260000|2021-12-02 10:01:00|398.1|394|397.99|393.89|398.1|394|397.92|393.82|14
1638439270000|2021-12-02 10:01:10|398|393.9|397.96|393.86|398.04|393.94|397.87|393.77|21
1638439280000|2021-12-02 10:01:20|397.98|393.88|398.16|394.06|398.16|394.06|397.97|393.87|10
1638439290000|2021-12-02 10:01:30|398.05|393.95|398.09|393.99|398.11|394.01|397.9|393.8|11
1638439300000|2021-12-02 10:01:40|398.08|393.98|397.95|393.85|398.11|394.01|397.88|393.78|14
1638439310000|2021-12-02 10:01:50|397.91|393.81|397.91|393.81|397.91|393.81|397.6|393.5|18
1638439320000|2021-12-02 10:02:00|397.75|393.65|397.82|393.72|397.9|393.8|397.74|393.64|20
1638439330000|2021-12-02 10:02:10|397.81|393.71|397.76|393.66|397.86|393.76|397.67|393.57|13
1638439340000|2021-12-02 10:02:20|397.77|393.67|397.64|393.54|397.89|393.79|397.61|393.51|16
1638439350000|2021-12-02 10:02:30|397.61|393.51|397.44|393.34|397.7|393.6|397.44|393.34|16
1638439360000|2021-12-02 10:02:40|397.52|393.42|397.48|393.38|397.54|393.44|397.4|393.3|14
1638439370000|2021-12-02 10:02:50|397.42|393.32|397.52|393.42|397.55|393.45|397.4|393.3|12
1638439380000|2021-12-02 10:03:00|397.53|393.43|397.49|393.39|397.7|393.6|397.49|393.39|21
1638439390000|2021-12-02 10:03:10|397.5|393.4|397.58|393.48|397.61|393.51|397.4|393.3|13
1638439400000|2021-12-02 10:03:20|397.59|393.49|397.7|393.6|397.74|393.64|397.59|393.49|13
1638439410000|2021-12-02 10:03:30|397.53|393.43|397.54|393.44|397.56|393.46|397.5|393.4|7
1638439420000|2021-12-02 10:03:40|397.56|393.46|397.59|393.49|397.59|393.49|397.44|393.34|12
1638439430000|2021-12-02 10:03:50|397.47|393.37|397.54|393.44|397.61|393.51|397.47|393.37|12
1638439440000|2021-12-02 10:04:00|397.59|393.49|397.71|393.61|397.75|393.65|397.56|393.46|15
1638439450000|2021-12-02 10:04:10|397.77|393.67|397.8|393.7|397.83|393.73|397.65|393.55|18
1638439460000|2021-12-02 10:04:20|397.75|393.65|397.79|393.69|397.8|393.7|397.73|393.63|7
1638439470000|2021-12-02 10:04:30|397.93|393.83|398.06|393.96|398.07|393.97|397.79|393.69|21
1638439480000|2021-12-02 10:04:40|398.07|393.97|398.11|394.01|398.28|394.18|398.07|393.97|12
1638439490000|2021-12-02 10:04:50|398.23|394.13|398.04|393.94|398.26|394.16|398.01|393.91|21
1638439500000|2021-12-02 10:05:00|398.1|394|398.22|394.12|398.28|394.18|398.1|394|21
1638439510000|2021-12-02 10:05:10|398.19|394.09|398.42|394.32|398.48|394.38|398.19|394.09|25
1638439520000|2021-12-02 10:05:20|398.4|394.3|398.49|394.39|398.49|394.39|398.21|394.11|21
1638439530000|2021-12-02 10:05:30|398.5|394.4|398.58|394.48|398.58|394.48|398.38|394.28|24
1638439540000|2021-12-02 10:05:40|398.61|394.51|398.68|394.58|398.73|394.63|398.61|394.51|18
1638439550000|2021-12-02 10:05:50|398.67|394.57|398.65|394.55|398.76|394.66|398.56|394.46|13
1638439560000|2021-12-02 10:06:00|398.6|394.5|398.78|394.68|398.78|394.68|398.58|394.48|16
1638439570000|2021-12-02 10:06:10|398.79|394.69|398.77|394.67|398.8|394.7|398.72|394.62|14
1638439580000|2021-12-02 10:06:20|398.86|394.76|398.86|394.76|398.92|394.82|398.81|394.71|12
1638439590000|2021-12-02 10:06:30|398.92|394.82|398.91|394.81|399.01|394.91|398.87|394.77|17
1638439600000|2021-12-02 10:06:40|398.94|394.84|399.12|395.02|399.12|395.02|398.94|394.84|4
1638439610000|2021-12-02 10:06:50|399.11|395.01|398.84|394.74|399.11|395.01|398.84|394.74|5
1638439620000|2021-12-02 10:07:00|398.89|394.79|398.91|394.81|398.91|394.81|398.88|394.78|4
1638439630000|2021-12-02 10:07:10|398.95|394.85|398.82|394.72|399|394.9|398.81|394.71|21
1638439640000|2021-12-02 10:07:20|398.85|394.75|398.92|394.82|398.93|394.83|398.82|394.72|15
1638439650000|2021-12-02 10:07:30|398.94|394.84|398.98|394.88|399|394.9|398.94|394.84|10
1638439660000|2021-12-02 10:07:40|398.97|394.87|398.91|394.81|398.98|394.88|398.89|394.79|8
1638439670000|2021-12-02 10:07:50|398.9|394.8|398.93|394.83|399|394.9|398.84|394.74|7
1638439680000|2021-12-02 10:08:00|398.94|394.84|398.86|394.76|398.96|394.86|398.86|394.76|16
1638439690000|2021-12-02 10:08:10|398.85|394.75|398.95|394.85|399.02|394.92|398.81|394.71|13
1638439700000|2021-12-02 10:08:20|398.84|394.74|398.95|394.85|398.96|394.86|398.77|394.67|13
1638439710000|2021-12-02 10:08:30|398.96|394.86|398.78|394.68|398.96|394.86|398.78|394.68|15
1638439720000|2021-12-02 10:08:40|398.8|394.7|398.7|394.6|398.8|394.7|398.7|394.6|4
1638439730000|2021-12-02 10:08:50|398.71|394.61|398.7|394.6|398.71|394.61|398.68|394.58|12
1638439740000|2021-12-02 10:09:00|398.71|394.61|398.63|394.53|398.71|394.61|398.56|394.46|7
1638439750000|2021-12-02 10:09:10|398.61|394.51|398.75|394.65|398.91|394.81|398.59|394.49|21
1638439760000|2021-12-02 10:09:20|398.71|394.61|398.9|394.8|398.95|394.85|398.71|394.61|13
1638439770000|2021-12-02 10:09:30|398.89|394.79|398.91|394.81|398.93|394.83|398.82|394.72|8
1638439780000|2021-12-02 10:09:40|398.79|394.69|398.95|394.85|398.95|394.85|398.77|394.67|13
1638439790000|2021-12-02 10:09:50|398.96|394.86|398.8|394.7|398.97|394.87|398.8|394.7|3
1638439800000|2021-12-02 10:10:00|398.9|394.8|398.87|394.77|398.98|394.88|398.79|394.69|15
1638439810000|2021-12-02 10:10:10|398.88|394.78|398.9|394.8|398.9|394.8|398.8|394.7|10
1638439820000|2021-12-02 10:10:20|398.89|394.79|398.76|394.66|398.9|394.8|398.68|394.58|14
1638439830000|2021-12-02 10:10:30|398.72|394.62|398.76|394.66|398.83|394.73|398.72|394.62|13
1638439840000|2021-12-02 10:10:40|398.8|394.7|398.7|394.6|398.8|394.7|398.5|394.4|10
1638439850000|2021-12-02 10:10:50|398.76|394.66|398.64|394.54|398.8|394.7|398.64|394.54|13
1638439860000|2021-12-02 10:11:00|398.68|394.58|398.73|394.63|398.8|394.7|398.68|394.58|5
1638439870000|2021-12-02 10:11:10|398.75|394.65|398.64|394.54|398.76|394.66|398.61|394.51|10
1638439880000|2021-12-02 10:11:20|398.67|394.57|398.67|394.57|398.76|394.66|398.67|394.57|10
1638439890000|2021-12-02 10:11:30|398.6|394.5|398.55|394.45|398.6|394.5|398.55|394.45|4
1638439900000|2021-12-02 10:11:40|398.53|394.43|398.51|394.41|398.59|394.49|398.5|394.4|16
1638439910000|2021-12-02 10:11:50|398.54|394.44|398.36|394.26|398.54|394.44|398.36|394.26|14
1638439920000|2021-12-02 10:12:00|398.41|394.31|398.41|394.31|398.45|394.35|398.36|394.26|11
1638439930000|2021-12-02 10:12:10|398.42|394.32|398.42|394.32|398.42|394.32|398.42|394.32|1
1638439940000|2021-12-02 10:12:20|398.39|394.29|398.32|394.22|398.39|394.29|398.28|394.18|8
1638439950000|2021-12-02 10:12:30|398.33|394.23|398.28|394.18|398.41|394.31|398.28|394.18|6
1638439960000|2021-12-02 10:12:40|398.37|394.27|398.4|394.3|398.4|394.3|398.37|394.27|7
1638439970000|2021-12-02 10:12:50|398.43|394.33|398.24|394.14|398.43|394.33|398.16|394.06|23
1638439980000|2021-12-02 10:13:00|398.2|394.1|398.29|394.19|398.29|394.19|398.1|394|15
1638439990000|2021-12-02 10:13:10|398.27|394.17|398.33|394.23|398.33|394.23|398.27|394.17|9
1638440000000|2021-12-02 10:13:20|398.31|394.21|398.2|394.1|398.33|394.23|398.2|394.1|11
1638440010000|2021-12-02 10:13:30|398.19|394.09|398.25|394.15|398.33|394.23|398.19|394.09|12
1638440020000|2021-12-02 10:13:40|398.24|394.14|398.16|394.06|398.25|394.15|398.14|394.04|6
1638440030000|2021-12-02 10:13:50|398.06|393.96|398.15|394.05|398.25|394.15|398.04|393.94|13
1638440040000|2021-12-02 10:14:00|398.2|394.1|398.12|394.02|398.3|394.2|398.1|394|16
1638440050000|2021-12-02 10:14:10|398.11|394.01|398.23|394.13|398.23|394.13|398.07|393.97|10
1638440060000|2021-12-02 10:14:20|398.2|394.1|398.18|394.08|398.2|394.1|398.1|394|6
1638440070000|2021-12-02 10:14:30|398.19|394.09|398.17|394.07|398.19|394.09|398.17|394.07|5
1638440080000|2021-12-02 10:14:40|398.16|394.06|398.16|394.06|398.21|394.11|398.06|393.96|5
1638440090000|2021-12-02 10:14:50|398.17|394.07|398.15|394.05|398.17|394.07|398.15|394.05|5
1638440100000|2021-12-02 10:15:00|398.02|393.92|397.93|393.83|398.02|393.92|397.91|393.81|11
1638440110000|2021-12-02 10:15:10|397.92|393.82|397.83|393.73|397.92|393.82|397.73|393.63|17
1638440120000|2021-12-02 10:15:20|397.84|393.74|397.78|393.68|397.84|393.74|397.77|393.67|8
1638440130000|2021-12-02 10:15:30|397.79|393.69|397.82|393.72|397.82|393.72|397.78|393.68|3
1638440140000|2021-12-02 10:15:40|397.8|393.7|397.76|393.66|397.85|393.75|397.73|393.63|8
1638440150000|2021-12-02 10:15:50|397.63|393.53|397.66|393.56|397.75|393.65|397.55|393.45|17
1638440160000|2021-12-02 10:16:00|397.55|393.45|397.55|393.45|397.6|393.5|397.47|393.37|11
1638440170000|2021-12-02 10:16:10|397.57|393.47|397.56|393.46|397.66|393.56|397.44|393.34|24
1638440180000|2021-12-02 10:16:20|397.46|393.36|397.65|393.55|397.66|393.56|397.46|393.36|13
1638440190000|2021-12-02 10:16:30|397.64|393.54|397.49|393.39|397.64|393.54|397.49|393.39|6
1638440200000|2021-12-02 10:16:40|397.55|393.45|397.58|393.48|397.58|393.48|397.55|393.45|4
1638440210000|2021-12-02 10:16:50|397.52|393.42|397.51|393.41|397.54|393.44|397.51|393.41|8
1638440220000|2021-12-02 10:17:00|397.54|393.44|397.51|393.41|397.54|393.44|397.45|393.35|10
1638440230000|2021-12-02 10:17:10|397.47|393.37|397.56|393.46|397.66|393.56|397.47|393.37|19
1638440240000|2021-12-02 10:17:20|397.53|393.43|397.55|393.45|397.59|393.49|397.53|393.43|8
1638440250000|2021-12-02 10:17:30|397.56|393.46|397.5|393.4|397.56|393.46|397.45|393.35|7
1638440260000|2021-12-02 10:17:40|397.56|393.46|397.44|393.34|397.56|393.46|397.4|393.3|11
1638440270000|2021-12-02 10:17:50|397.54|393.44|397.43|393.33|397.65|393.55|397.34|393.24|32
1638440280000|2021-12-02 10:18:00|397.4|393.3|397.44|393.34|397.44|393.34|397.27|393.17|15
1638440290000|2021-12-02 10:18:10|397.43|393.33|397.33|393.23|397.43|393.33|397.29|393.19|9
1638440300000|2021-12-02 10:18:20|397.32|393.22|397.2|393.1|397.34|393.24|397.19|393.09|12
1638440310000|2021-12-02 10:18:30|397.21|393.11|397.17|393.07|397.25|393.15|397.14|393.04|9
1638440320000|2021-12-02 10:18:40|397.18|393.08|397.19|393.09|397.28|393.18|397.15|393.05|15
1638440330000|2021-12-02 10:18:50|397.2|393.1|397.18|393.08|397.2|393.1|397.14|393.04|9
1638440340000|2021-12-02 10:19:00|397.2|393.1|397.05|392.95|397.22|393.12|397.04|392.94|26
1638440350000|2021-12-02 10:19:10|397.02|392.92|397|392.9|397.11|393.01|396.98|392.88|24
1638440360000|2021-12-02 10:19:20|397.1|393|396.94|392.84|397.1|393|396.92|392.82|13
1638440370000|2021-12-02 10:19:30|396.95|392.85|396.97|392.87|396.97|392.87|396.89|392.79|12
1638440380000|2021-12-02 10:19:40|396.96|392.86|396.91|392.81|396.99|392.89|396.85|392.75|10
1638440390000|2021-12-02 10:19:50|396.95|392.85|396.88|392.78|396.95|392.85|396.82|392.72|16
1638440400000|2021-12-02 10:20:00|396.85|392.75|397.05|392.95|397.05|392.95|396.84|392.74|22
1638440410000|2021-12-02 10:20:10|396.99|392.89|397.11|393.01|397.16|393.06|396.99|392.89|21
1638440420000|2021-12-02 10:20:20|396.96|392.86|396.92|392.82|397.05|392.95|396.78|392.68|27
1638440430000|2021-12-02 10:20:30|396.87|392.77|396.49|392.39|396.87|392.77|396.49|392.39|22
1638440440000|2021-12-02 10:20:40|396.5|392.4|396.53|392.43|396.69|392.59|396.48|392.38|26
1638440450000|2021-12-02 10:20:50|396.54|392.44|396.64|392.54|396.75|392.65|396.52|392.42|21
1638440460000|2021-12-02 10:21:00|396.71|392.61|396.63|392.53|396.86|392.76|396.63|392.53|23
1638440470000|2021-12-02 10:21:10|396.64|392.54|396.36|392.26|396.67|392.57|396.36|392.26|16
1638440480000|2021-12-02 10:21:20|396.35|392.25|396.41|392.31|396.46|392.36|396.3|392.2|25
1638440490000|2021-12-02 10:21:30|396.39|392.29|396.19|392.09|396.41|392.31|396.12|392.02|27
1638440500000|2021-12-02 10:21:40|396.17|392.07|396.24|392.14|396.27|392.17|396.11|392.01|22
1638440510000|2021-12-02 10:21:50|396.25|392.15|396.12|392.02|396.25|392.15|396.12|392.02|13
1638440520000|2021-12-02 10:22:00|396.17|392.07|395.98|391.88|396.18|392.08|395.95|391.85|14
1638440530000|2021-12-02 10:22:10|396.02|391.92|396.12|392.02|396.16|392.06|395.95|391.85|8
1638440540000|2021-12-02 10:22:20|396.13|392.03|396.13|392.03|396.13|392.03|396.13|392.03|1
1638440550000|2021-12-02 10:22:30|396.12|392.02|396.12|392.02|396.12|392.02|396.11|392.01|5
1638440560000|2021-12-02 10:22:40|396.13|392.03|396.11|392.01|396.14|392.04|396.11|392.01|12
1638440570000|2021-12-02 10:22:50|396.1|392|396.05|391.95|396.14|392.04|396|391.9|19
1638440580000|2021-12-02 10:23:00|396.01|391.91|396.09|391.99|396.12|392.02|395.95|391.85|17
1638440590000|2021-12-02 10:23:10|396.12|392.02|396.01|391.91|396.19|392.09|395.9|391.8|17
1638440600000|2021-12-02 10:23:20|396.04|391.94|396.18|392.08|396.18|392.08|396|391.9|14
1638440610000|2021-12-02 10:23:30|396.17|392.07|396.22|392.12|396.32|392.22|396.11|392.01|19
1638440620000|2021-12-02 10:23:40|396.2|392.1|396.26|392.16|396.34|392.24|396.16|392.06|19
1638440630000|2021-12-02 10:23:50|396.27|392.17|396.3|392.2|396.34|392.24|396.27|392.17|16
1638440640000|2021-12-02 10:24:00|396.31|392.21|396.43|392.33|396.43|392.33|396.28|392.18|10
1638440650000|2021-12-02 10:24:10|396.45|392.35|396.44|392.34|396.47|392.37|396.41|392.31|17
1638440660000|2021-12-02 10:24:20|396.48|392.38|396.5|392.4|396.5|392.4|396.47|392.37|7
1638440670000|2021-12-02 10:24:30|396.48|392.38|396.51|392.41|396.51|392.41|396.44|392.34|10
1638440680000|2021-12-02 10:24:40|396.5|392.4|396.4|392.3|396.6|392.5|396.32|392.22|22
1638440690000|2021-12-02 10:24:50|396.5|392.4|396.53|392.43|396.55|392.45|396.38|392.28|7
1638440700000|2021-12-02 10:25:00|396.52|392.42|396.46|392.36|396.57|392.47|396.46|392.36|8
1638440710000|2021-12-02 10:25:10|396.44|392.34|396.35|392.25|396.51|392.41|396.35|392.25|15
1638440720000|2021-12-02 10:25:20|396.42|392.32|396.46|392.36|396.46|392.36|396.34|392.24|8
1638440730000|2021-12-02 10:25:30|396.47|392.37|396.64|392.54|396.64|392.54|396.41|392.31|14
1638440740000|2021-12-02 10:25:40|396.63|392.53|396.68|392.58|396.7|392.6|396.62|392.52|7
1638440750000|2021-12-02 10:25:50|396.69|392.59|396.7|392.6|396.71|392.61|396.68|392.58|9
1638440760000|2021-12-02 10:26:00|396.68|392.58|396.88|392.78|396.88|392.78|396.62|392.52|12
1638440770000|2021-12-02 10:26:10|396.85|392.75|396.77|392.67|396.9|392.8|396.77|392.67|15
1638440780000|2021-12-02 10:26:20|396.86|392.76|396.91|392.81|396.91|392.81|396.83|392.73|14
1638440790000|2021-12-02 10:26:30|396.78|392.68|396.8|392.7|396.85|392.75|396.75|392.65|8
1638440800000|2021-12-02 10:26:40|396.79|392.69|396.75|392.65|396.79|392.69|396.63|392.53|15
1638440810000|2021-12-02 10:26:50|396.66|392.56|396.75|392.65|396.77|392.67|396.66|392.56|7
1638440820000|2021-12-02 10:27:00|396.77|392.67|396.64|392.54|396.77|392.67|396.64|392.54|13
1638440830000|2021-12-02 10:27:10|396.61|392.51|396.55|392.45|396.73|392.63|396.55|392.45|8
1638440840000|2021-12-02 10:27:20|396.57|392.47|396.48|392.38|396.57|392.47|396.46|392.36|16
1638440850000|2021-12-02 10:27:30|396.43|392.33|396.42|392.32|396.43|392.33|396.41|392.31|4
1638440860000|2021-12-02 10:27:40|396.41|392.31|396.33|392.23|396.42|392.32|396.31|392.21|12
1638440870000|2021-12-02 10:27:50|396.31|392.21|396.47|392.37|396.47|392.37|396.31|392.21|13
1638440880000|2021-12-02 10:28:00|396.42|392.32|396.34|392.24|396.43|392.33|396.34|392.24|4
1638440890000|2021-12-02 10:28:10|396.3|392.2|396.54|392.44|396.54|392.44|396.3|392.2|15
1638440900000|2021-12-02 10:28:20|396.53|392.43|396.57|392.47|396.57|392.47|396.53|392.43|4
1638440910000|2021-12-02 10:28:30|396.61|392.51|396.45|392.35|396.61|392.51|396.45|392.35|16
1638440920000|2021-12-02 10:28:40|396.46|392.36|396.27|392.17|396.46|392.36|396.24|392.14|12
1638440930000|2021-12-02 10:28:50|396.26|392.16|396.29|392.19|396.3|392.2|396.21|392.11|15
1638440940000|2021-12-02 10:29:00|396.27|392.17|396.3|392.2|396.3|392.2|396.27|392.17|7
1638440950000|2021-12-02 10:29:10|396.29|392.19|396.22|392.12|396.34|392.24|396.22|392.12|9
1638440960000|2021-12-02 10:29:20|396.34|392.24|396.4|392.3|396.48|392.38|396.33|392.23|12
1638440970000|2021-12-02 10:29:30|396.49|392.39|396.49|392.39|396.49|392.39|396.4|392.3|6
1638440980000|2021-12-02 10:29:40|396.5|392.4|396.48|392.38|396.5|392.4|396.48|392.38|3
1638440990000|2021-12-02 10:29:50|396.49|392.39|396.46|392.36|396.5|392.4|396.45|392.35|5
1638441000000|2021-12-02 10:30:00|396.45|392.35|396.53|392.43|396.53|392.43|396.44|392.34|8
1638441010000|2021-12-02 10:30:10|396.55|392.45|396.6|392.5|396.6|392.5|396.42|392.32|13
1638441020000|2021-12-02 10:30:20|396.58|392.48|396.83|392.73|396.91|392.81|396.58|392.48|16
1638441030000|2021-12-02 10:30:30|396.8|392.7|396.99|392.89|397|392.9|396.8|392.7|5
1638441040000|2021-12-02 10:30:40|396.98|392.88|396.88|392.78|396.98|392.88|396.86|392.76|5
1638441050000|2021-12-02 10:30:50|396.97|392.87|396.88|392.78|396.97|392.87|396.88|392.78|5
1638441060000|2021-12-02 10:31:00|396.87|392.77|396.81|392.71|396.89|392.79|396.63|392.53|20
1638441070000|2021-12-02 10:31:10|396.89|392.79|396.75|392.65|396.89|392.79|396.75|392.65|2
1638441080000|2021-12-02 10:31:20|396.72|392.62|396.67|392.57|396.75|392.65|396.54|392.44|10
1638441090000|2021-12-02 10:31:30|396.81|392.71|396.71|392.61|396.82|392.72|396.7|392.6|14
1638441100000|2021-12-02 10:31:40|396.7|392.6|396.71|392.61|396.71|392.61|396.68|392.58|5
1638441110000|2021-12-02 10:31:50|396.7|392.6|396.95|392.85|396.95|392.85|396.7|392.6|16
1638441120000|2021-12-02 10:32:00|396.89|392.79|396.92|392.82|396.97|392.87|396.89|392.79|15
1638441130000|2021-12-02 10:32:10|396.85|392.75|397|392.9|397.02|392.92|396.85|392.75|9
1638441140000|2021-12-02 10:32:20|396.99|392.89|397.1|393|397.1|393|396.99|392.89|11
1638441150000|2021-12-02 10:32:30|397.12|393.02|397.18|393.08|397.18|393.08|397.08|392.98|10
1638441160000|2021-12-02 10:32:40|397.17|393.07|397.21|393.11|397.32|393.22|397.17|393.07|10
1638441170000|2021-12-02 10:32:50|397.18|393.08|397.18|393.08|397.19|393.09|397.17|393.07|4
1638441180000|2021-12-02 10:33:00|397.22|393.12|397.29|393.19|397.31|393.21|397.22|393.12|9
1638441190000|2021-12-02 10:33:10|397.28|393.18|397.2|393.1|397.34|393.24|397.17|393.07|19
1638441200000|2021-12-02 10:33:20|397.19|393.09|397.27|393.17|397.27|393.17|397.19|393.09|5
1638441210000|2021-12-02 10:33:30|397.39|393.29|397.57|393.47|397.61|393.51|397.39|393.29|22
1638441220000|2021-12-02 10:33:40|397.54|393.44|397.6|393.5|397.61|393.51|397.52|393.42|8
1638441230000|2021-12-02 10:33:50|397.64|393.54|397.56|393.46|397.65|393.55|397.56|393.46|8
1638441240000|2021-12-02 10:34:00|397.58|393.48|397.61|393.51|397.61|393.51|397.47|393.37|10
1638441250000|2021-12-02 10:34:10|397.6|393.5|397.54|393.44|397.6|393.5|397.52|393.42|3
1638441260000|2021-12-02 10:34:20|397.51|393.41|397.49|393.39|397.51|393.41|397.48|393.38|8
1638441270000|2021-12-02 10:34:30|397.51|393.41|397.52|393.42|397.54|393.44|397.47|393.37|8
1638441280000|2021-12-02 10:34:40|397.5|393.4|397.65|393.55|397.65|393.55|397.5|393.4|8
1638441290000|2021-12-02 10:34:50|397.68|393.58|397.67|393.57|397.68|393.58|397.65|393.55|3
1638441300000|2021-12-02 10:35:00|397.65|393.55|397.62|393.52|397.67|393.57|397.6|393.5|9
1638441310000|2021-12-02 10:35:10|397.61|393.51|397.63|393.53|397.63|393.53|397.61|393.51|2
1638441320000|2021-12-02 10:35:20|397.67|393.57|397.65|393.55|397.7|393.6|397.55|393.45|10
1638441330000|2021-12-02 10:35:30|397.63|393.53|397.46|393.36|397.66|393.56|397.45|393.35|13
1638441340000|2021-12-02 10:35:40|397.49|393.39|397.51|393.41|397.52|393.42|397.36|393.26|5
1638441350000|2021-12-02 10:35:50|397.55|393.45|397.33|393.23|397.55|393.45|397.33|393.23|3
1638441360000|2021-12-02 10:36:00|397.37|393.27|397.38|393.28|397.38|393.28|397.34|393.24|3
1638441370000|2021-12-02 10:36:10|397.36|393.26|397.41|393.31|397.51|393.41|397.36|393.26|3
1638441380000|2021-12-02 10:36:20|397.44|393.34|397.49|393.39|397.5|393.4|397.3|393.2|20
1638441390000|2021-12-02 10:36:30|397.48|393.38|397.41|393.31|397.52|393.42|397.37|393.27|11
1638441400000|2021-12-02 10:36:40|397.4|393.3|397.43|393.33|397.49|393.39|397.37|393.27|16
1638441410000|2021-12-02 10:36:50|397.47|393.37|397.44|393.34|397.49|393.39|397.43|393.33|8
1638441420000|2021-12-02 10:37:00|397.46|393.36|397.47|393.37|397.5|393.4|397.38|393.28|12
1638441430000|2021-12-02 10:37:10|397.4|393.3|397.13|393.03|397.49|393.39|397.04|392.94|24
1638441440000|2021-12-02 10:37:20|397.11|393.01|397.13|393.03|397.17|393.07|396.98|392.88|14
1638441450000|2021-12-02 10:37:30|397.1|393|397.01|392.91|397.15|393.05|396.96|392.86|20
1638441460000|2021-12-02 10:37:40|397.11|393.01|397.28|393.18|397.28|393.18|397.11|393.01|14
1638441470000|2021-12-02 10:37:50|397.36|393.26|397.48|393.38|397.48|393.38|397.35|393.25|4
1638441480000|2021-12-02 10:38:00|397.46|393.36|397.46|393.36|397.48|393.38|397.45|393.35|9
1638441490000|2021-12-02 10:38:10|397.45|393.35|397.31|393.21|397.46|393.36|397.31|393.21|15
1638441500000|2021-12-02 10:38:20|397.29|393.19|397.17|393.07|397.29|393.19|397.03|392.93|23
1638441510000|2021-12-02 10:38:30|397.14|393.04|397.24|393.14|397.4|393.3|397.07|392.97|28
1638441520000|2021-12-02 10:38:40|397.27|393.17|397.45|393.35|397.45|393.35|397.19|393.09|23
1638441530000|2021-12-02 10:38:50|397.34|393.24|397.43|393.33|397.48|393.38|397.28|393.18|14
1638441540000|2021-12-02 10:39:00|397.47|393.37|397.56|393.46|397.57|393.47|397.43|393.33|14
1638441550000|2021-12-02 10:39:10|397.53|393.43|397.54|393.44|397.54|393.44|397.53|393.43|2
1638441560000|2021-12-02 10:39:20|397.53|393.43|397.65|393.55|397.77|393.67|397.53|393.43|17
1638441570000|2021-12-02 10:39:30|397.69|393.59|397.72|393.62|397.74|393.64|397.69|393.59|12
1638441580000|2021-12-02 10:39:40|397.74|393.64|397.79|393.69|397.79|393.69|397.71|393.61|13
1638441590000|2021-12-02 10:39:50|397.8|393.7|397.93|393.83|397.93|393.83|397.79|393.69|11
1638441600000|2021-12-02 10:40:00|397.92|393.82|397.95|393.85|398.17|394.07|397.85|393.75|16
1638441610000|2021-12-02 10:40:10|398.07|393.97|397.96|393.86|398.08|393.98|397.95|393.85|19
1638441620000|2021-12-02 10:40:20|397.94|393.84|398.01|393.91|398.07|393.97|397.94|393.84|14
1638441630000|2021-12-02 10:40:30|398|393.9|398.03|393.93|398.05|393.95|397.98|393.88|17
1638441640000|2021-12-02 10:40:40|398.02|393.92|398.02|393.92|398.04|393.94|398.01|393.91|7
1638441650000|2021-12-02 10:40:50|398.01|393.91|397.94|393.84|398.05|393.95|397.93|393.83|12
1638441660000|2021-12-02 10:41:00|397.9|393.8|397.81|393.71|397.9|393.8|397.74|393.64|17
1638441670000|2021-12-02 10:41:10|397.77|393.67|397.83|393.73|397.83|393.73|397.68|393.58|6
1638441680000|2021-12-02 10:41:20|397.81|393.71|397.85|393.75|397.85|393.75|397.69|393.59|12
1638441690000|2021-12-02 10:41:30|397.83|393.73|397.83|393.73|397.91|393.81|397.76|393.66|15
1638441700000|2021-12-02 10:41:40|397.86|393.76|397.83|393.73|397.93|393.83|397.82|393.72|20
1638441710000|2021-12-02 10:41:50|397.86|393.76|397.83|393.73|397.92|393.82|397.78|393.68|9
1638441720000|2021-12-02 10:42:00|397.84|393.74|397.88|393.78|397.89|393.79|397.84|393.74|11
1638441730000|2021-12-02 10:42:10|397.91|393.81|397.91|393.81|398.01|393.91|397.84|393.74|14
1638441740000|2021-12-02 10:42:20|397.94|393.84|397.94|393.84|397.96|393.86|397.84|393.74|17
1638441750000|2021-12-02 10:42:30|397.83|393.73|397.91|393.81|397.97|393.87|397.79|393.69|16
1638441760000|2021-12-02 10:42:40|397.92|393.82|397.9|393.8|397.94|393.84|397.77|393.67|14
1638441770000|2021-12-02 10:42:50|397.89|393.79|397.9|393.8|397.93|393.83|397.84|393.74|10
1638441780000|2021-12-02 10:43:00|397.91|393.81|398.09|393.99|398.11|394.01|397.78|393.68|21
1638441790000|2021-12-02 10:43:10|398.11|394.01|398.15|394.05|398.16|394.06|398.02|393.92|10
1638441800000|2021-12-02 10:43:20|398.13|394.03|397.89|393.79|398.13|394.03|397.89|393.79|16
1638441810000|2021-12-02 10:43:30|397.96|393.86|397.97|393.87|398.09|393.99|397.96|393.86|11
1638441820000|2021-12-02 10:43:40|397.92|393.82|398.06|393.96|398.06|393.96|397.87|393.77|14
1638441830000|2021-12-02 10:43:50|398.05|393.95|398|393.9|398.08|393.98|397.86|393.76|21
1638441840000|2021-12-02 10:44:00|398.02|393.92|398.05|393.95|398.14|394.04|398.02|393.92|8
1638441850000|2021-12-02 10:44:10|398.04|393.94|398.34|394.24|398.42|394.32|398.04|393.94|25
1638441860000|2021-12-02 10:44:20|398.35|394.25|398.21|394.11|398.44|394.34|398.21|394.11|12
1638441870000|2021-12-02 10:44:30|398.15|394.05|398.16|394.06|398.27|394.17|398.14|394.04|10
1638441880000|2021-12-02 10:44:40|398.13|394.03|398.3|394.2|398.3|394.2|398.13|394.03|13
1638441890000|2021-12-02 10:44:50|398.31|394.21|398.25|394.15|398.4|394.3|398.24|394.14|11
1638441900000|2021-12-02 10:45:00|398.27|394.17|398.23|394.13|398.41|394.31|398.23|394.13|13
1638441910000|2021-12-02 10:45:10|398.22|394.12|398.23|394.13|398.23|394.13|398.2|394.1|5
1638441920000|2021-12-02 10:45:20|398.18|394.08|398.12|394.02|398.19|394.09|398.07|393.97|13
1638441930000|2021-12-02 10:45:30|398.1|394|398.15|394.05|398.22|394.12|398.08|393.98|13
1638441940000|2021-12-02 10:45:40|398.17|394.07|398.28|394.18|398.35|394.25|398.15|394.05|20
1638441950000|2021-12-02 10:45:50|398.25|394.15|398.26|394.16|398.37|394.27|398.24|394.14|13
1638441960000|2021-12-02 10:46:00|398.29|394.19|398.31|394.21|398.36|394.26|398.17|394.07|13
1638441970000|2021-12-02 10:46:10|398.36|394.26|398.39|394.29|398.39|394.29|398.32|394.22|11
1638441980000|2021-12-02 10:46:20|398.4|394.3|398.42|394.32|398.47|394.37|398.38|394.28|13
1638441990000|2021-12-02 10:46:30|398.44|394.34|398.5|394.4|398.57|394.47|398.43|394.33|10
1638442000000|2021-12-02 10:46:40|398.52|394.42|398.5|394.4|398.64|394.54|398.49|394.39|9
1638442010000|2021-12-02 10:46:50|398.53|394.43|398.53|394.43|398.55|394.45|398.53|394.43|5
1638442020000|2021-12-02 10:47:00|398.57|394.47|398.57|394.47|398.58|394.48|398.57|394.47|3
1638442030000|2021-12-02 10:47:10|398.55|394.45|398.44|394.34|398.59|394.49|398.44|394.34|16
1638442040000|2021-12-02 10:47:20|398.52|394.42|398.43|394.33|398.55|394.45|398.39|394.29|16
1638442050000|2021-12-02 10:47:30|398.44|394.34|398.48|394.38|398.5|394.4|398.43|394.33|11
1638442060000|2021-12-02 10:47:40|398.47|394.37|398.47|394.37|398.48|394.38|398.43|394.33|7
1638442070000|2021-12-02 10:47:50|398.46|394.36|398.55|394.45|398.57|394.47|398.46|394.36|7
1638442080000|2021-12-02 10:48:00|398.65|394.55|398.65|394.55|398.65|394.55|398.48|394.38|15
1638442090000|2021-12-02 10:48:10|398.63|394.53|398.47|394.37|398.63|394.53|398.24|394.14|21
1638442100000|2021-12-02 10:48:20|398.48|394.38|398.32|394.22|398.48|394.38|398.32|394.22|10
1638442110000|2021-12-02 10:48:30|398.37|394.27|398.33|394.23|398.37|394.27|398.33|394.23|4
1638442120000|2021-12-02 10:48:40|398.36|394.26|398.29|394.19|398.36|394.26|398.29|394.19|10
1638442130000|2021-12-02 10:48:50|398.25|394.15|398.17|394.07|398.27|394.17|398.17|394.07|10
1638442140000|2021-12-02 10:49:00|398.15|394.05|398.13|394.03|398.15|394.05|398.07|393.97|9
1638442150000|2021-12-02 10:49:10|398.11|394.01|398.08|393.98|398.3|394.2|398.08|393.98|19
1638442160000|2021-12-02 10:49:20|398.09|393.99|398.06|393.96|398.17|394.07|398.05|393.95|7
1638442170000|2021-12-02 10:49:30|398.07|393.97|398.07|393.97|398.1|394|398.04|393.94|14
1638442180000|2021-12-02 10:49:40|398.04|393.94|398.05|393.95|398.08|393.98|398.03|393.93|13
1638442190000|2021-12-02 10:49:50|398.04|393.94|398.03|393.93|398.06|393.96|398|393.9|8
1638442200000|2021-12-02 10:50:00|398.01|393.91|397.99|393.89|398.13|394.03|397.97|393.87|13
1638442210000|2021-12-02 10:50:10|397.96|393.86|398.17|394.07|398.17|394.07|397.96|393.86|12
1638442220000|2021-12-02 10:50:20|398.16|394.06|398.21|394.11|398.23|394.13|398.12|394.02|6
1638442230000|2021-12-02 10:50:30|398.13|394.03|398.14|394.04|398.22|394.12|398.06|393.96|18
1638442240000|2021-12-02 10:50:40|398.1|394|398.32|394.22|398.34|394.24|398.1|394|13
1638442250000|2021-12-02 10:50:50|398.3|394.2|398.3|394.2|398.3|394.2|398.3|394.2|1
1638442260000|2021-12-02 10:51:00|398.32|394.22|398.32|394.22|398.33|394.23|398.15|394.05|13
1638442270000|2021-12-02 10:51:10|398.31|394.21|398.2|394.1|398.33|394.23|398.14|394.04|16
1638442280000|2021-12-02 10:51:20|398.18|394.08|398.26|394.16|398.29|394.19|398.15|394.05|15
1638442290000|2021-12-02 10:51:30|398.23|394.13|398.27|394.17|398.35|394.25|398.23|394.13|16
1638442300000|2021-12-02 10:51:40|398.25|394.15|398.26|394.16|398.27|394.17|398.05|393.95|8
1638442310000|2021-12-02 10:51:50|398.24|394.14|398.06|393.96|398.24|394.14|398.04|393.94|10
1638442320000|2021-12-02 10:52:00|398.04|393.94|398.05|393.95|398.06|393.96|398.04|393.94|4
1638442330000|2021-12-02 10:52:10|398.06|393.96|398.05|393.95|398.14|394.04|398.05|393.95|9
1638442340000|2021-12-02 10:52:20|398.1|394|398.12|394.02|398.15|394.05|398.1|394|5
1638442350000|2021-12-02 10:52:30|398.1|394|398.12|394.02|398.12|394.02|398.1|394|6
1638442360000|2021-12-02 10:52:40|398.1|394|398.02|393.92|398.1|394|397.97|393.87|13
1638442370000|2021-12-02 10:52:50|397.97|393.87|397.68|393.58|397.97|393.87|397.62|393.52|19
1638442380000|2021-12-02 10:53:00|397.7|393.6|397.44|393.34|397.72|393.62|397.43|393.33|10
1638442390000|2021-12-02 10:53:10|397.42|393.32|397.64|393.54|397.67|393.57|397.42|393.32|15
1638442400000|2021-12-02 10:53:20|397.66|393.56|397.82|393.72|397.84|393.74|397.65|393.55|16
1638442410000|2021-12-02 10:53:30|397.8|393.7|397.65|393.55|397.81|393.71|397.65|393.55|17
1638442420000|2021-12-02 10:53:40|397.68|393.58|397.65|393.55|397.7|393.6|397.58|393.48|18
1638442430000|2021-12-02 10:53:50|397.55|393.45|397.52|393.42|397.64|393.54|397.5|393.4|7
1638442440000|2021-12-02 10:54:00|397.58|393.48|397.84|393.74|397.84|393.74|397.4|393.3|24
1638442450000|2021-12-02 10:54:10|397.82|393.72|397.88|393.78|397.93|393.83|397.74|393.64|19
1638442460000|2021-12-02 10:54:20|397.93|393.83|397.88|393.78|397.93|393.83|397.81|393.71|5
1638442470000|2021-12-02 10:54:30|398.05|393.95|397.95|393.85|398.05|393.95|397.9|393.8|14
1638442480000|2021-12-02 10:54:40|397.94|393.84|397.98|393.88|398.06|393.96|397.94|393.84|12
1638442490000|2021-12-02 10:54:50|397.99|393.89|397.9|393.8|398|393.9|397.85|393.75|9
1638442500000|2021-12-02 10:55:00|397.86|393.76|397.73|393.63|397.99|393.89|397.67|393.57|25
1638442510000|2021-12-02 10:55:10|397.74|393.64|397.7|393.6|397.79|393.69|397.63|393.53|21
1638442520000|2021-12-02 10:55:20|397.65|393.55|397.7|393.6|397.7|393.6|397.65|393.55|2
1638442530000|2021-12-02 10:55:30|397.54|393.44|397.54|393.44|397.65|393.55|397.5|393.4|13
1638442540000|2021-12-02 10:55:40|397.55|393.45|397.5|393.4|397.55|393.45|397.5|393.4|5
1638442550000|2021-12-02 10:55:50|397.54|393.44|397.55|393.45|397.55|393.45|397.4|393.3|14
1638442560000|2021-12-02 10:56:00|397.54|393.44|397.63|393.53|397.63|393.53|397.4|393.3|12
1638442570000|2021-12-02 10:56:10|397.62|393.52|397.59|393.49|397.66|393.56|397.59|393.49|14
1638442580000|2021-12-02 10:56:20|397.6|393.5|397.83|393.73|397.83|393.73|397.54|393.44|17
1638442590000|2021-12-02 10:56:30|397.82|393.72|397.78|393.68|397.87|393.77|397.78|393.68|14
1638442600000|2021-12-02 10:56:40|397.79|393.69|397.91|393.81|397.98|393.88|397.75|393.65|16
1638442610000|2021-12-02 10:56:50|397.94|393.84|397.95|393.85|397.95|393.85|397.91|393.81|6
1638442620000|2021-12-02 10:57:00|397.85|393.75|397.88|393.78|397.88|393.78|397.85|393.75|3
1638442630000|2021-12-02 10:57:10|397.89|393.79|397.89|393.79|397.98|393.88|397.89|393.79|6
1638442640000|2021-12-02 10:57:20|397.91|393.81|397.82|393.72|397.91|393.81|397.82|393.72|15
1638442650000|2021-12-02 10:57:30|397.81|393.71|397.77|393.67|397.81|393.71|397.65|393.55|14
1638442660000|2021-12-02 10:57:40|397.73|393.63|397.72|393.62|397.78|393.68|397.67|393.57|11
1638442670000|2021-12-02 10:57:50|397.71|393.61|397.72|393.62|397.72|393.62|397.67|393.57|6
1638442680000|2021-12-02 10:58:00|397.68|393.58|397.78|393.68|397.78|393.68|397.65|393.55|18
1638442690000|2021-12-02 10:58:10|397.79|393.69|397.79|393.69|397.79|393.69|397.77|393.67|5
1638442700000|2021-12-02 10:58:20|397.78|393.68|397.78|393.68|397.79|393.69|397.78|393.68|3
1638442710000|2021-12-02 10:58:30|397.79|393.69|397.79|393.69|397.8|393.7|397.78|393.68|5
1638442720000|2021-12-02 10:58:40|397.8|393.7|397.79|393.69|397.85|393.75|397.79|393.69|6
1638442730000|2021-12-02 10:58:50|397.81|393.71|397.79|393.69|397.83|393.73|397.79|393.69|7
1638442740000|2021-12-02 10:59:00|397.81|393.71|397.85|393.75|397.91|393.81|397.81|393.71|14
1638442750000|2021-12-02 10:59:10|397.82|393.72|397.86|393.76|397.95|393.85|397.79|393.69|21
1638442760000|2021-12-02 10:59:20|397.91|393.81|397.8|393.7|397.91|393.81|397.8|393.7|8
1638442770000|2021-12-02 10:59:30|397.78|393.68|397.85|393.75|397.88|393.78|397.75|393.65|16
1638442780000|2021-12-02 10:59:40|397.84|393.74|397.87|393.77|397.87|393.77|397.81|393.71|10
1638442790000|2021-12-02 10:59:50|397.85|393.75|397.84|393.74|397.89|393.79|397.81|393.71|16
1638442800000|2021-12-02 11:00:00|397.85|393.75|397.88|393.78|397.88|393.78|397.85|393.75|9
1638442810000|2021-12-02 11:00:10|397.87|393.77|398.16|394.06|398.16|394.06|397.87|393.77|18
1638442820000|2021-12-02 11:00:20|398.18|394.08|398.26|394.16|398.26|394.16|398.17|394.07|10
1638442830000|2021-12-02 11:00:30|398.33|394.23|398.33|394.23|398.33|394.23|398.33|394.23|1
1638442840000|2021-12-02 11:00:40|398.32|394.22|398.36|394.26|398.36|394.26|398.3|394.2|6
1638442850000|2021-12-02 11:00:50|398.33|394.23|398.55|394.45|398.65|394.55|398.31|394.21|23
1638442860000|2021-12-02 11:01:00|398.56|394.46|398.54|394.44|398.56|394.46|398.54|394.44|15
1638442870000|2021-12-02 11:01:10|398.53|394.43|398.26|394.16|398.53|394.43|398.23|394.13|16
1638442880000|2021-12-02 11:01:20|398.19|394.09|398.24|394.14|398.29|394.19|398.19|394.09|14
1638442890000|2021-12-02 11:01:30|398.23|394.13|398.23|394.13|398.23|394.13|398.14|394.04|9
1638442900000|2021-12-02 11:01:40|398.25|394.15|398.18|394.08|398.25|394.15|398.16|394.06|8
1638442910000|2021-12-02 11:01:50|398.17|394.07|398.17|394.07|398.17|394.07|398.17|394.07|1
1638442920000|2021-12-02 11:02:00|398.16|394.06|398.17|394.07|398.17|394.07|398.16|394.06|2
1638442930000|2021-12-02 11:02:10|398.16|394.06|398.22|394.12|398.22|394.12|398.16|394.06|2
1638442940000|2021-12-02 11:02:20|398.18|394.08|398.04|393.94|398.18|394.08|398.02|393.92|13
1638442950000|2021-12-02 11:02:30|398.03|393.93|397.91|393.81|398.04|393.94|397.91|393.81|15
1638442960000|2021-12-02 11:02:40|397.89|393.79|397.74|393.64|397.89|393.79|397.74|393.64|16
1638442970000|2021-12-02 11:02:50|397.75|393.65|397.76|393.66|397.76|393.66|397.75|393.65|2
1638442980000|2021-12-02 11:03:00|397.75|393.65|397.69|393.59|397.76|393.66|397.69|393.59|4
1638442990000|2021-12-02 11:03:10|397.68|393.58|397.68|393.58|397.68|393.58|397.68|393.58|1
1638443000000|2021-12-02 11:03:20|397.69|393.59|397.72|393.62|397.72|393.62|397.67|393.57|6
1638443010000|2021-12-02 11:03:30|397.67|393.57|397.74|393.64|397.74|393.64|397.67|393.57|14
1638443020000|2021-12-02 11:03:40|397.73|393.63|397.7|393.6|397.85|393.75|397.69|393.59|22
1638443030000|2021-12-02 11:03:50|397.71|393.61|397.75|393.65|397.76|393.66|397.71|393.61|10
1638443040000|2021-12-02 11:04:00|397.73|393.63|397.71|393.61|397.75|393.65|397.71|393.61|5
1638443050000|2021-12-02 11:04:10|397.72|393.62|397.73|393.63|397.73|393.63|397.7|393.6|4
1638443060000|2021-12-02 11:04:20|397.74|393.64|397.76|393.66|397.76|393.66|397.69|393.59|13
1638443070000|2021-12-02 11:04:30|397.75|393.65|397.74|393.64|397.76|393.66|397.73|393.63|5
1638443080000|2021-12-02 11:04:40|397.75|393.65|397.73|393.63|397.75|393.65|397.71|393.61|14
1638443090000|2021-12-02 11:04:50|397.74|393.64|397.85|393.75|397.85|393.75|397.74|393.64|7
1638443100000|2021-12-02 11:05:00|397.86|393.76|397.85|393.75|397.88|393.78|397.85|393.75|9
1638443110000|2021-12-02 11:05:10|397.84|393.74|397.79|393.69|397.84|393.74|397.79|393.69|7
1638443120000|2021-12-02 11:05:20|397.78|393.68|397.77|393.67|397.83|393.73|397.77|393.67|9
1638443130000|2021-12-02 11:05:30|397.76|393.66|397.69|393.59|397.76|393.66|397.67|393.57|12
1638443140000|2021-12-02 11:05:40|397.7|393.6|397.61|393.51|397.73|393.63|397.61|393.51|13
1638443150000|2021-12-02 11:05:50|397.6|393.5|397.52|393.42|397.63|393.53|397.52|393.42|19
1638443160000|2021-12-02 11:06:00|397.54|393.44|397.57|393.47|397.57|393.47|397.51|393.41|10
1638443170000|2021-12-02 11:06:10|397.56|393.46|397.43|393.33|397.56|393.46|397.43|393.33|18
1638443180000|2021-12-02 11:06:20|397.41|393.31|397.42|393.32|397.45|393.35|397.39|393.29|10
1638443190000|2021-12-02 11:06:30|397.43|393.33|397.25|393.15|397.43|393.33|397.23|393.13|14
1638443200000|2021-12-02 11:06:40|397.23|393.13|397.13|393.03|397.25|393.15|397.12|393.02|11
1638443210000|2021-12-02 11:06:50|397.11|393.01|397.1|393|397.15|393.05|397.1|393|15
1638443220000|2021-12-02 11:07:00|397.11|393.01|397.16|393.06|397.17|393.07|397.11|393.01|14
1638443230000|2021-12-02 11:07:10|397.17|393.07|397.12|393.02|397.2|393.1|397.11|393.01|16
1638443240000|2021-12-02 11:07:20|397.16|393.06|397.04|392.94|397.16|393.06|396.98|392.88|15
1638443250000|2021-12-02 11:07:30|396.88|392.78|396.85|392.75|396.98|392.88|396.73|392.63|22
1638443260000|2021-12-02 11:07:40|396.88|392.78|396.72|392.62|396.97|392.87|396.72|392.62|21
1638443270000|2021-12-02 11:07:50|396.73|392.63|396.61|392.51|396.77|392.67|396.61|392.51|20
1638443280000|2021-12-02 11:08:00|396.62|392.52|396.53|392.43|396.64|392.54|396.47|392.37|23
1638443290000|2021-12-02 11:08:10|396.52|392.42|396.48|392.38|396.58|392.48|396.46|392.36|15
1638443300000|2021-12-02 11:08:20|396.55|392.45|396.59|392.49|396.61|392.51|396.45|392.35|14
1638443310000|2021-12-02 11:08:30|396.63|392.53|396.57|392.47|396.68|392.58|396.56|392.46|23
1638443320000|2021-12-02 11:08:40|396.63|392.53|396.59|392.49|396.64|392.54|396.52|392.42|16
1638443330000|2021-12-02 11:08:50|396.6|392.5|396.63|392.53|396.68|392.58|396.59|392.49|15
1638443340000|2021-12-02 11:09:00|396.61|392.51|396.58|392.48|396.63|392.53|396.49|392.39|15
1638443350000|2021-12-02 11:09:10|396.59|392.49|396.54|392.44|396.63|392.53|396.54|392.44|18
1638443360000|2021-12-02 11:09:20|396.53|392.43|396.56|392.46|396.57|392.47|396.45|392.35|11
1638443370000|2021-12-02 11:09:30|396.57|392.47|396.63|392.53|396.63|392.53|396.57|392.47|10
1638443380000|2021-12-02 11:09:40|396.65|392.55|396.65|392.55|396.65|392.55|396.65|392.55|1
1638443390000|2021-12-02 11:09:50|396.64|392.54|396.64|392.54|396.75|392.65|396.62|392.52|15
1638443400000|2021-12-02 11:10:00|396.65|392.55|396.52|392.42|396.66|392.56|396.51|392.41|12
1638443410000|2021-12-02 11:10:10|396.51|392.41|396.45|392.35|396.54|392.44|396.45|392.35|6
1638443420000|2021-12-02 11:10:20|396.46|392.36|396.45|392.35|396.49|392.39|396.43|392.33|10
1638443430000|2021-12-02 11:10:30|396.42|392.32|396.45|392.35|396.47|392.37|396.42|392.32|12
1638443440000|2021-12-02 11:10:40|396.43|392.33|396.5|392.4|396.51|392.41|396.43|392.33|8
1638443450000|2021-12-02 11:10:50|396.51|392.41|396.46|392.36|396.51|392.41|396.45|392.35|7
1638443460000|2021-12-02 11:11:00|396.45|392.35|396.34|392.24|396.46|392.36|396.34|392.24|11
1638443470000|2021-12-02 11:11:10|396.35|392.25|396.32|392.22|396.4|392.3|396.32|392.22|12
1638443480000|2021-12-02 11:11:20|396.28|392.18|396.29|392.19|396.33|392.23|396.28|392.18|9
1638443490000|2021-12-02 11:11:30|396.32|392.22|396.26|392.16|396.32|392.22|396.19|392.09|18
1638443500000|2021-12-02 11:11:40|396.27|392.17|396.16|392.06|396.32|392.22|396.16|392.06|17
1638443510000|2021-12-02 11:11:50|396.17|392.07|396.13|392.03|396.17|392.07|396.11|392.01|12
1638443520000|2021-12-02 11:12:00|396.12|392.02|395.88|391.78|396.2|392.1|395.88|391.78|23
1638443530000|2021-12-02 11:12:10|395.91|391.81|395.77|391.67|395.92|391.82|395.72|391.62|17
1638443540000|2021-12-02 11:12:20|395.78|391.68|395.4|391.3|395.78|391.68|395.32|391.22|21
1638443550000|2021-12-02 11:12:30|395.37|391.27|395.48|391.38|395.5|391.4|395.37|391.27|27
1638443560000|2021-12-02 11:12:40|395.49|391.39|395.17|391.07|395.49|391.39|395.17|391.07|23
1638443570000|2021-12-02 11:12:50|395.19|391.09|395.32|391.22|395.4|391.3|395.14|391.04|16
1638443580000|2021-12-02 11:13:00|395.33|391.23|395.46|391.36|395.47|391.37|395.27|391.17|21
1638443590000|2021-12-02 11:13:10|395.47|391.37|395.56|391.46|395.67|391.57|395.47|391.37|21
1638443600000|2021-12-02 11:13:20|395.57|391.47|395.39|391.29|395.57|391.47|395.38|391.28|20
1638443610000|2021-12-02 11:13:30|395.38|391.28|395.3|391.2|395.44|391.34|395.3|391.2|9
1638443620000|2021-12-02 11:13:40|395.29|391.19|395.24|391.14|395.3|391.2|395.19|391.09|11
1638443630000|2021-12-02 11:13:50|395.25|391.15|394.98|390.88|395.27|391.17|394.96|390.86|23
1638443640000|2021-12-02 11:14:00|395.1|391|395.16|391.06|395.16|391.06|395|390.9|16
1638443650000|2021-12-02 11:14:10|395.17|391.07|395.29|391.19|395.33|391.23|395.16|391.06|17
1638443660000|2021-12-02 11:14:20|395.28|391.18|395.14|391.04|395.28|391.18|395.13|391.03|23
1638443670000|2021-12-02 11:14:30|395.16|391.06|395.15|391.05|395.16|391.06|395.13|391.03|6
1638443680000|2021-12-02 11:14:40|395.14|391.04|395.18|391.08|395.2|391.1|395.14|391.04|8
1638443690000|2021-12-02 11:14:50|395.17|391.07|394.96|390.86|395.17|391.07|394.96|390.86|16
1638443700000|2021-12-02 11:15:00|394.98|390.88|395|390.9|395.01|390.91|394.96|390.86|13
1638443710000|2021-12-02 11:15:10|395.02|390.92|395.11|391.01|395.2|391.1|395|390.9|13
1638443720000|2021-12-02 11:15:20|395.1|391|395.23|391.13|395.24|391.14|395.1|391|18
1638443730000|2021-12-02 11:15:30|395.2|391.1|395.22|391.12|395.23|391.13|395.2|391.1|14
1638443740000|2021-12-02 11:15:40|395.21|391.11|395.17|391.07|395.22|391.12|395.15|391.05|12
1638443750000|2021-12-02 11:15:50|395.21|391.11|395.14|391.04|395.21|391.11|395.12|391.02|9
1638443760000|2021-12-02 11:16:00|395.15|391.05|395.21|391.11|395.23|391.13|395.15|391.05|10
1638443770000|2021-12-02 11:16:10|395.22|391.12|395.24|391.14|395.26|391.16|395.2|391.1|10
1638443780000|2021-12-02 11:16:20|395.25|391.15|395.21|391.11|395.25|391.15|395.16|391.06|16
1638443790000|2021-12-02 11:16:30|395.24|391.14|395.31|391.21|395.31|391.21|395.24|391.14|8
1638443800000|2021-12-02 11:16:40|395.3|391.2|395.34|391.24|395.35|391.25|395.23|391.13|20
1638443810000|2021-12-02 11:16:50|395.35|391.25|395.38|391.28|395.44|391.34|395.35|391.25|16
1638443820000|2021-12-02 11:17:00|395.37|391.27|395.41|391.31|395.46|391.36|395.37|391.27|18
1638443830000|2021-12-02 11:17:10|395.4|391.3|395.5|391.4|395.5|391.4|395.4|391.3|7
1638443840000|2021-12-02 11:17:20|395.51|391.41|395.54|391.44|395.56|391.46|395.5|391.4|21
1638443850000|2021-12-02 11:17:30|395.56|391.46|395.67|391.57|395.67|391.57|395.54|391.44|15
1638443860000|2021-12-02 11:17:40|395.66|391.56|395.54|391.44|395.68|391.58|395.54|391.44|9
1638443870000|2021-12-02 11:17:50|395.56|391.46|395.58|391.48|395.62|391.52|395.53|391.43|15
1638443880000|2021-12-02 11:18:00|395.57|391.47|395.55|391.45|395.57|391.47|395.53|391.43|7
1638443890000|2021-12-02 11:18:10|395.56|391.46|395.54|391.44|395.56|391.46|395.54|391.44|5
1638443900000|2021-12-02 11:18:20|395.56|391.46|395.46|391.36|395.56|391.46|395.42|391.32|19
1638443910000|2021-12-02 11:18:30|395.47|391.37|395.33|391.23|395.48|391.38|395.33|391.23|10
1638443920000|2021-12-02 11:18:40|395.36|391.26|395.38|391.28|395.38|391.28|395.33|391.23|7
1638443930000|2021-12-02 11:18:50|395.35|391.25|395.33|391.23|395.39|391.29|395.32|391.22|7
1638443940000|2021-12-02 11:19:00|395.37|391.27|395.5|391.4|395.51|391.41|395.37|391.27|14
1638443950000|2021-12-02 11:19:10|395.52|391.42|395.75|391.65|395.75|391.65|395.48|391.38|15
1638443960000|2021-12-02 11:19:20|395.76|391.66|395.76|391.66|395.76|391.66|395.74|391.64|3
1638443970000|2021-12-02 11:19:30|395.77|391.67|395.8|391.7|395.84|391.74|395.76|391.66|13
1638443980000|2021-12-02 11:19:40|395.79|391.69|395.88|391.78|395.89|391.79|395.78|391.68|12
1638443990000|2021-12-02 11:19:50|395.87|391.77|395.88|391.78|395.89|391.79|395.87|391.77|4
1638444000000|2021-12-02 11:20:00|395.87|391.77|395.56|391.46|395.89|391.79|395.56|391.46|20
1638444010000|2021-12-02 11:20:10|395.55|391.45|395.51|391.41|395.56|391.46|395.51|391.41|10
1638444020000|2021-12-02 11:20:20|395.54|391.44|395.58|391.48|395.63|391.53|395.52|391.42|12
1638444030000|2021-12-02 11:20:30|395.63|391.53|395.65|391.55|395.68|391.58|395.54|391.44|12
1638444040000|2021-12-02 11:20:40|395.64|391.54|395.54|391.44|395.68|391.58|395.54|391.44|14
1638444050000|2021-12-02 11:20:50|395.55|391.45|395.59|391.49|395.63|391.53|395.55|391.45|9
1638444060000|2021-12-02 11:21:00|395.58|391.48|395.49|391.39|395.58|391.48|395.49|391.39|6
1638444070000|2021-12-02 11:21:10|395.5|391.4|395.51|391.41|395.53|391.43|395.49|391.39|11
1638444080000|2021-12-02 11:21:20|395.53|391.43|395.55|391.45|395.56|391.46|395.5|391.4|11
1638444090000|2021-12-02 11:21:30|395.56|391.46|395.55|391.45|395.58|391.48|395.55|391.45|4
1638444100000|2021-12-02 11:21:40|395.54|391.44|395.66|391.56|395.66|391.56|395.54|391.44|8
1638444110000|2021-12-02 11:21:50|395.68|391.58|395.59|391.49|395.68|391.58|395.59|391.49|10
1638444120000|2021-12-02 11:22:00|395.6|391.5|395.63|391.53|395.63|391.53|395.6|391.5|8
1638444130000|2021-12-02 11:22:10|395.62|391.52|395.6|391.5|395.64|391.54|395.59|391.49|10
1638444140000|2021-12-02 11:22:20|395.57|391.47|395.51|391.41|395.59|391.49|395.45|391.35|19
1638444150000|2021-12-02 11:22:30|395.5|391.4|395.26|391.16|395.52|391.42|395.26|391.16|16
1638444160000|2021-12-02 11:22:40|395.27|391.17|395.14|391.04|395.32|391.22|395.14|391.04|21
1638444170000|2021-12-02 11:22:50|395.16|391.06|394.8|390.7|395.16|391.06|394.79|390.69|22
1638444180000|2021-12-02 11:23:00|394.81|390.71|394.66|390.56|394.81|390.71|394.65|390.55|23
1638444190000|2021-12-02 11:23:10|394.69|390.59|394.71|390.61|394.72|390.62|394.67|390.57|16
1638444200000|2021-12-02 11:23:20|394.74|390.64|394.45|390.35|394.74|390.64|394.45|390.35|20
1638444210000|2021-12-02 11:23:30|394.43|390.33|394.45|390.35|394.46|390.36|394.37|390.27|23
1638444220000|2021-12-02 11:23:40|394.44|390.34|394.47|390.37|394.49|390.39|394.43|390.33|14
1638444230000|2021-12-02 11:23:50|394.48|390.38|394.48|390.38|394.53|390.43|394.44|390.34|12
1638444240000|2021-12-02 11:24:00|394.49|390.39|394.61|390.51|394.61|390.51|394.48|390.38|16
1638444250000|2021-12-02 11:24:10|394.63|390.53|394.58|390.48|394.63|390.53|394.54|390.44|16
1638444260000|2021-12-02 11:24:20|394.57|390.47|394.58|390.48|394.58|390.48|394.5|390.4|20
1638444270000|2021-12-02 11:24:30|394.59|390.49|394.62|390.52|394.72|390.62|394.59|390.49|14
1638444280000|2021-12-02 11:24:40|394.61|390.51|394.83|390.73|394.83|390.73|394.61|390.51|14
1638444290000|2021-12-02 11:24:50|394.84|390.74|394.74|390.64|394.84|390.74|394.74|390.64|15
1638444300000|2021-12-02 11:25:00|394.73|390.63|394.7|390.6|394.74|390.64|394.63|390.53|19
1638444310000|2021-12-02 11:25:10|394.71|390.61|394.5|390.4|394.74|390.64|394.49|390.39|16
1638444320000|2021-12-02 11:25:20|394.53|390.43|394.52|390.42|394.59|390.49|394.48|390.38|20
1638444330000|2021-12-02 11:25:30|394.51|390.41|394.61|390.51|394.62|390.52|394.46|390.36|17
1638444340000|2021-12-02 11:25:40|394.62|390.52|394.72|390.62|394.74|390.64|394.6|390.5|20
1638444350000|2021-12-02 11:25:50|394.7|390.6|394.8|390.7|394.8|390.7|394.7|390.6|12
1638444360000|2021-12-02 11:26:00|394.81|390.71|395.08|390.98|395.2|391.1|394.81|390.71|22
1638444370000|2021-12-02 11:26:10|395.05|390.95|395.06|390.96|395.09|390.99|395.04|390.94|12
1638444380000|2021-12-02 11:26:20|395.05|390.95|395.19|391.09|395.19|391.09|395|390.9|18
1638444390000|2021-12-02 11:26:30|395.2|391.1|395.16|391.06|395.21|391.11|395.07|390.97|16
1638444400000|2021-12-02 11:26:40|395.17|391.07|395.33|391.23|395.33|391.23|395.17|391.07|19
1638444410000|2021-12-02 11:26:50|395.31|391.21|395.34|391.24|395.4|391.3|395.27|391.17|14
1638444420000|2021-12-02 11:27:00|395.3|391.2|395.29|391.19|395.33|391.23|395.29|391.19|7
1638444430000|2021-12-02 11:27:10|395.31|391.21|395.35|391.25|395.35|391.25|395.25|391.15|16
1638444440000|2021-12-02 11:27:20|395.34|391.24|395.29|391.19|395.36|391.26|395.29|391.19|13
1638444450000|2021-12-02 11:27:30|395.3|391.2|395.36|391.26|395.36|391.26|395.27|391.17|17
1638444460000|2021-12-02 11:27:40|395.4|391.3|395.51|391.41|395.61|391.51|395.4|391.3|23
1638444470000|2021-12-02 11:27:50|395.49|391.39|395.57|391.47|395.57|391.47|395.49|391.39|4
1638444480000|2021-12-02 11:28:00|395.54|391.44|395.67|391.57|395.68|391.58|395.53|391.43|16
1638444490000|2021-12-02 11:28:10|395.65|391.55|395.44|391.34|395.67|391.57|395.43|391.33|23
1638444500000|2021-12-02 11:28:20|395.42|391.32|395.59|391.49|395.6|391.5|395.41|391.31|16
1638444510000|2021-12-02 11:28:30|395.67|391.57|395.82|391.72|395.82|391.72|395.66|391.56|20
1638444520000|2021-12-02 11:28:40|395.81|391.71|396.31|392.21|396.31|392.21|395.81|391.71|23
1638444530000|2021-12-02 11:28:50|396.33|392.23|396.8|392.7|396.84|392.74|396.33|392.23|31
1638444540000|2021-12-02 11:29:00|396.66|392.56|396.62|392.52|396.76|392.66|396.59|392.49|28
1638444550000|2021-12-02 11:29:10|396.63|392.53|396.8|392.7|396.92|392.82|396.63|392.53|23
1638444560000|2021-12-02 11:29:20|396.7|392.6|396.63|392.53|396.88|392.78|396.63|392.53|25
1638444570000|2021-12-02 11:29:30|396.61|392.51|396.5|392.4|396.64|392.54|396.5|392.4|17
1638444580000|2021-12-02 11:29:40|396.42|392.32|396.46|392.36|396.57|392.47|396.42|392.32|15
1638444590000|2021-12-02 11:29:50|396.47|392.37|396.13|392.03|396.47|392.37|396.13|392.03|16
1638444600000|2021-12-02 11:30:00|396.17|392.07|396.26|392.16|396.3|392.2|396.12|392.02|18
1638444610000|2021-12-02 11:30:10|396.31|392.21|396.52|392.42|396.52|392.42|396.31|392.21|16
1638444620000|2021-12-02 11:30:20|396.54|392.44|396.64|392.54|396.65|392.55|396.53|392.43|14
1638444630000|2021-12-02 11:30:30|396.65|392.55|396.92|392.82|396.92|392.82|396.63|392.53|19
1638444640000|2021-12-02 11:30:40|396.9|392.8|397.12|393.02|397.14|393.04|396.9|392.8|21
1638444650000|2021-12-02 11:30:50|397.1|393|396.75|392.65|397.1|393|396.75|392.65|22
1638444660000|2021-12-02 11:31:00|396.74|392.64|396.96|392.86|397.01|392.91|396.72|392.62|22
1638444670000|2021-12-02 11:31:10|396.92|392.82|397|392.9|397.07|392.97|396.92|392.82|21
1638444680000|2021-12-02 11:31:20|396.93|392.83|396.84|392.74|396.96|392.86|396.83|392.73|15
1638444690000|2021-12-02 11:31:30|396.86|392.76|396.8|392.7|396.88|392.78|396.79|392.69|16
1638444700000|2021-12-02 11:31:40|396.79|392.69|396.75|392.65|396.8|392.7|396.75|392.65|9
1638444710000|2021-12-02 11:31:50|396.76|392.66|396.56|392.46|396.76|392.66|396.56|392.46|16
1638444720000|2021-12-02 11:32:00|396.57|392.47|396.46|392.36|396.61|392.51|396.42|392.32|25
1638444730000|2021-12-02 11:32:10|396.47|392.37|396.44|392.34|396.47|392.37|396.41|392.31|14
1638444740000|2021-12-02 11:32:20|396.43|392.33|396.51|392.41|396.54|392.44|396.41|392.31|15
1638444750000|2021-12-02 11:32:30|396.53|392.43|396.13|392.03|396.53|392.43|396.13|392.03|27
1638444760000|2021-12-02 11:32:40|396.14|392.04|396.09|391.99|396.17|392.07|396.03|391.93|15
1638444770000|2021-12-02 11:32:50|396.06|391.96|396.01|391.91|396.09|391.99|396.01|391.91|8
1638444780000|2021-12-02 11:33:00|396.02|391.92|396.05|391.95|396.08|391.98|396.02|391.92|15
1638444790000|2021-12-02 11:33:10|396.06|391.96|396.04|391.94|396.1|392|396.02|391.92|8
1638444800000|2021-12-02 11:33:20|396.07|391.97|396.18|392.08|396.18|392.08|396.06|391.96|15
1638444810000|2021-12-02 11:33:30|396.14|392.04|396.35|392.25|396.35|392.25|396.11|392.01|15
1638444820000|2021-12-02 11:33:40|396.34|392.24|396.34|392.24|396.41|392.31|396.26|392.16|16
1638444830000|2021-12-02 11:33:50|396.35|392.25|396.17|392.07|396.35|392.25|396.13|392.03|12
1638444840000|2021-12-02 11:34:00|396.15|392.05|396.19|392.09|396.31|392.21|396.14|392.04|20
1638444850000|2021-12-02 11:34:10|396.15|392.05|396.1|392|396.15|392.05|396.06|391.96|18
1638444860000|2021-12-02 11:34:20|396.09|391.99|395.92|391.82|396.1|392|395.92|391.82|15
1638444870000|2021-12-02 11:34:30|395.82|391.72|395.91|391.81|395.91|391.81|395.75|391.65|22
1638444880000|2021-12-02 11:34:40|395.89|391.79|395.8|391.7|395.89|391.79|395.79|391.69|4
1638444890000|2021-12-02 11:34:50|395.83|391.73|395.81|391.71|395.89|391.79|395.81|391.71|11
1638444900000|2021-12-02 11:35:00|395.82|391.72|396.05|391.95|396.07|391.97|395.82|391.72|27
1638444910000|2021-12-02 11:35:10|396.09|391.99|396.19|392.09|396.22|392.12|396.09|391.99|8
1638444920000|2021-12-02 11:35:20|396.18|392.08|396.11|392.01|396.19|392.09|396.1|392|12
1638444930000|2021-12-02 11:35:30|396.17|392.07|396.22|392.12|396.32|392.22|396.17|392.07|20
1638444940000|2021-12-02 11:35:40|396.23|392.13|396.21|392.11|396.26|392.16|396.21|392.11|18
1638444950000|2021-12-02 11:35:50|396.2|392.1|396.13|392.03|396.2|392.1|396.11|392.01|24
1638444960000|2021-12-02 11:36:00|396.12|392.02|395.95|391.85|396.14|392.04|395.95|391.85|20
1638444970000|2021-12-02 11:36:10|396.01|391.91|396.09|391.99|396.14|392.04|396.01|391.91|16
1638444980000|2021-12-02 11:36:20|396.1|392|396.09|391.99|396.16|392.06|396.06|391.96|17
1638444990000|2021-12-02 11:36:30|396.08|391.98|395.95|391.85|396.08|391.98|395.95|391.85|9
1638445000000|2021-12-02 11:36:40|395.96|391.86|396.04|391.94|396.08|391.98|395.96|391.86|16
1638445010000|2021-12-02 11:36:50|396.01|391.91|396.02|391.92|396.05|391.95|396|391.9|15
1638445020000|2021-12-02 11:37:00|396.03|391.93|396.33|392.23|396.33|392.23|396.03|391.93|22
1638445030000|2021-12-02 11:37:10|396.31|392.21|396.51|392.41|396.51|392.41|396.31|392.21|12
1638445040000|2021-12-02 11:37:20|396.52|392.42|396.67|392.57|396.67|392.57|396.51|392.41|9
1638445050000|2021-12-02 11:37:30|396.68|392.58|396.64|392.54|396.68|392.58|396.63|392.53|13
1638445060000|2021-12-02 11:37:40|396.63|392.53|396.63|392.53|396.64|392.54|396.57|392.47|17
1638445070000|2021-12-02 11:37:50|396.58|392.48|396.54|392.44|396.61|392.51|396.52|392.42|15
1638445080000|2021-12-02 11:38:00|396.56|392.46|396.46|392.36|396.57|392.47|396.35|392.25|26
1638445090000|2021-12-02 11:38:10|396.47|392.37|396.44|392.34|396.49|392.39|396.42|392.32|17
1638445100000|2021-12-02 11:38:20|396.45|392.35|396.42|392.32|396.45|392.35|396.42|392.32|2
1638445110000|2021-12-02 11:38:30|396.45|392.35|396.34|392.24|396.45|392.35|396.29|392.19|7
1638445120000|2021-12-02 11:38:40|396.36|392.26|396.41|392.31|396.43|392.33|396.36|392.26|15
1638445130000|2021-12-02 11:38:50|396.43|392.33|396.55|392.45|396.56|392.46|396.43|392.33|15
1638445140000|2021-12-02 11:39:00|396.59|392.49|396.88|392.78|396.88|392.78|396.59|392.49|20
1638445150000|2021-12-02 11:39:10|396.91|392.81|396.87|392.77|396.97|392.87|396.86|392.76|14
1638445160000|2021-12-02 11:39:20|396.89|392.79|396.79|392.69|396.91|392.81|396.79|392.69|14
1638445170000|2021-12-02 11:39:30|396.78|392.68|396.67|392.57|396.8|392.7|396.67|392.57|19
1638445180000|2021-12-02 11:39:40|396.66|392.56|396.48|392.38|396.66|392.56|396.48|392.38|12
1638445190000|2021-12-02 11:39:50|396.47|392.37|396.51|392.41|396.57|392.47|396.47|392.37|12
1638445200000|2021-12-02 11:40:00|396.5|392.4|396.66|392.56|396.67|392.57|396.5|392.4|12
1638445210000|2021-12-02 11:40:10|396.68|392.58|396.97|392.87|396.97|392.87|396.67|392.57|18
1638445220000|2021-12-02 11:40:20|397|392.9|396.91|392.81|397.01|392.91|396.91|392.81|12
1638445230000|2021-12-02 11:40:30|396.93|392.83|396.69|392.59|396.93|392.83|396.68|392.58|22
1638445240000|2021-12-02 11:40:40|396.7|392.6|396.85|392.75|396.87|392.77|396.7|392.6|18
1638445250000|2021-12-02 11:40:50|396.88|392.78|397|392.9|397.01|392.91|396.87|392.77|21
1638445260000|2021-12-02 11:41:00|396.96|392.86|396.97|392.87|396.97|392.87|396.88|392.78|17
1638445270000|2021-12-02 11:41:10|396.98|392.88|397.04|392.94|397.13|393.03|396.98|392.88|25
1638445280000|2021-12-02 11:41:20|397.05|392.95|396.91|392.81|397.08|392.98|396.74|392.64|29
1638445290000|2021-12-02 11:41:30|396.88|392.78|396.78|392.68|396.88|392.78|396.76|392.66|17
1638445300000|2021-12-02 11:41:40|396.76|392.66|396.79|392.69|396.79|392.69|396.74|392.64|12
1638445310000|2021-12-02 11:41:50|396.78|392.68|396.63|392.53|396.78|392.68|396.58|392.48|14
1638445320000|2021-12-02 11:42:00|396.66|392.56|396.62|392.52|396.67|392.57|396.61|392.51|16
1638445330000|2021-12-02 11:42:10|396.59|392.49|396.44|392.34|396.59|392.49|396.42|392.32|20
1638445340000|2021-12-02 11:42:20|396.45|392.35|396.34|392.24|396.45|392.35|396.34|392.24|11
1638445350000|2021-12-02 11:42:30|396.36|392.26|396.44|392.34|396.47|392.37|396.33|392.23|18
1638445360000|2021-12-02 11:42:40|396.53|392.43|396.73|392.63|396.73|392.63|396.52|392.42|19
1638445370000|2021-12-02 11:42:50|396.74|392.64|396.73|392.63|396.75|392.65|396.67|392.57|16
1638445380000|2021-12-02 11:43:00|396.71|392.61|396.73|392.63|396.75|392.65|396.67|392.57|19
1638445390000|2021-12-02 11:43:10|396.75|392.65|396.72|392.62|396.76|392.66|396.72|392.62|10
1638445400000|2021-12-02 11:43:20|396.74|392.64|396.65|392.55|396.75|392.65|396.62|392.52|12
1638445410000|2021-12-02 11:43:30|396.64|392.54|396.63|392.53|396.67|392.57|396.63|392.53|6
1638445420000|2021-12-02 11:43:40|396.62|392.52|396.65|392.55|396.65|392.55|396.61|392.51|7
1638445430000|2021-12-02 11:43:50|396.67|392.57|396.68|392.58|396.68|392.58|396.67|392.57|2
1638445440000|2021-12-02 11:44:00|396.69|392.59|396.72|392.62|396.81|392.71|396.69|392.59|13
1638445450000|2021-12-02 11:44:10|396.71|392.61|396.67|392.57|396.71|392.61|396.63|392.53|12
1638445460000|2021-12-02 11:44:20|396.66|392.56|396.65|392.55|396.67|392.57|396.63|392.53|11
1638445470000|2021-12-02 11:44:30|396.64|392.54|396.64|392.54|396.65|392.55|396.64|392.54|5
1638445480000|2021-12-02 11:44:40|396.63|392.53|396.61|392.51|396.64|392.54|396.61|392.51|10
1638445490000|2021-12-02 11:44:50|396.6|392.5|396.67|392.57|396.67|392.57|396.59|392.49|8
1638445500000|2021-12-02 11:45:00|396.68|392.58|396.64|392.54|396.68|392.58|396.64|392.54|18
1638445510000|2021-12-02 11:45:10|396.6|392.5|396.4|392.3|396.6|392.5|396.36|392.26|22
1638445520000|2021-12-02 11:45:20|396.39|392.29|396.23|392.13|396.39|392.29|396.16|392.06|17
1638445530000|2021-12-02 11:45:30|396.21|392.11|396.25|392.15|396.25|392.15|396.21|392.11|10
1638445540000|2021-12-02 11:45:40|396.24|392.14|396.19|392.09|396.24|392.14|396.12|392.02|18
1638445550000|2021-12-02 11:45:50|396.21|392.11|396.16|392.06|396.22|392.12|396.16|392.06|14
1638445560000|2021-12-02 11:46:00|396.15|392.05|396.18|392.08|396.24|392.14|396.15|392.05|10
1638445570000|2021-12-02 11:46:10|396.19|392.09|396|391.9|396.2|392.1|395.99|391.89|18
1638445580000|2021-12-02 11:46:20|396.02|391.92|395.92|391.82|396.02|391.92|395.82|391.72|20
1638445590000|2021-12-02 11:46:30|395.91|391.81|395.87|391.77|395.98|391.88|395.87|391.77|19
1638445600000|2021-12-02 11:46:40|395.88|391.78|395.79|391.69|395.93|391.83|395.79|391.69|11
1638445610000|2021-12-02 11:46:50|395.8|391.7|395.79|391.69|395.8|391.7|395.75|391.65|12
1638445620000|2021-12-02 11:47:00|395.8|391.7|395.88|391.78|395.94|391.84|395.79|391.69|12
1638445630000|2021-12-02 11:47:10|395.89|391.79|395.89|391.79|395.89|391.79|395.88|391.78|5
1638445640000|2021-12-02 11:47:20|395.88|391.78|395.73|391.63|395.9|391.8|395.72|391.62|14
1638445650000|2021-12-02 11:47:30|395.74|391.64|395.8|391.7|395.83|391.73|395.74|391.64|13
1638445660000|2021-12-02 11:47:40|395.78|391.68|395.77|391.67|395.81|391.71|395.76|391.66|8
1638445670000|2021-12-02 11:47:50|395.75|391.65|395.66|391.56|395.75|391.65|395.66|391.56|11
1638445680000|2021-12-02 11:48:00|395.68|391.58|395.64|391.54|395.68|391.58|395.64|391.54|3
1638445690000|2021-12-02 11:48:10|395.63|391.53|395.59|391.49|395.65|391.55|395.59|391.49|13
1638445700000|2021-12-02 11:48:20|395.54|391.44|395.59|391.49|395.6|391.5|395.52|391.42|12
1638445710000|2021-12-02 11:48:30|395.6|391.5|395.6|391.5|395.63|391.53|395.57|391.47|14
1638445720000|2021-12-02 11:48:40|395.59|391.49|395.61|391.51|395.63|391.53|395.56|391.46|12
1638445730000|2021-12-02 11:48:50|395.6|391.5|395.4|391.3|395.6|391.5|395.37|391.27|15
1638445740000|2021-12-02 11:49:00|395.36|391.26|395.41|391.31|395.41|391.31|395.36|391.26|8
1638445750000|2021-12-02 11:49:10|395.38|391.28|395.44|391.34|395.45|391.35|395.36|391.26|18
1638445760000|2021-12-02 11:49:20|395.45|391.35|395.55|391.45|395.65|391.55|395.45|391.35|17
1638445770000|2021-12-02 11:49:30|395.54|391.44|395.55|391.45|395.56|391.46|395.49|391.39|12
1638445780000|2021-12-02 11:49:40|395.57|391.47|395.6|391.5|395.6|391.5|395.55|391.45|8
1638445790000|2021-12-02 11:49:50|395.59|391.49|395.61|391.51|395.65|391.55|395.58|391.48|9
1638445800000|2021-12-02 11:50:00|395.62|391.52|395.7|391.6|395.72|391.62|395.58|391.48|12
1638445810000|2021-12-02 11:50:10|395.66|391.56|395.67|391.57|395.71|391.61|395.6|391.5|9
1638445820000|2021-12-02 11:50:20|395.66|391.56|395.65|391.55|395.66|391.56|395.63|391.53|4
1638445830000|2021-12-02 11:50:30|395.67|391.57|395.63|391.53|395.7|391.6|395.63|391.53|10
1638445840000|2021-12-02 11:50:40|395.65|391.55|395.76|391.66|395.79|391.69|395.64|391.54|14
1638445850000|2021-12-02 11:50:50|395.79|391.69|395.78|391.68|395.81|391.71|395.78|391.68|16
1638445860000|2021-12-02 11:51:00|395.82|391.72|395.97|391.87|395.97|391.87|395.8|391.7|17
1638445870000|2021-12-02 11:51:10|395.96|391.86|395.88|391.78|395.98|391.88|395.87|391.77|14
1638445880000|2021-12-02 11:51:20|395.89|391.79|395.83|391.73|395.89|391.79|395.75|391.65|16
1638445890000|2021-12-02 11:51:30|395.82|391.72|395.89|391.79|395.9|391.8|395.8|391.7|8
1638445900000|2021-12-02 11:51:40|395.87|391.77|395.95|391.85|395.96|391.86|395.85|391.75|21
1638445910000|2021-12-02 11:51:50|395.94|391.84|395.96|391.86|395.97|391.87|395.92|391.82|12
1638445920000|2021-12-02 11:52:00|395.97|391.87|395.87|391.77|395.97|391.87|395.84|391.74|21
1638445930000|2021-12-02 11:52:10|395.89|391.79|396.07|391.97|396.07|391.97|395.89|391.79|16
1638445940000|2021-12-02 11:52:20|396.08|391.98|396.22|392.12|396.23|392.13|396.04|391.94|19
1638445950000|2021-12-02 11:52:30|396.21|392.11|396.24|392.14|396.24|392.14|396.21|392.11|6
1638445960000|2021-12-02 11:52:40|396.26|392.16|396.48|392.38|396.56|392.46|396.26|392.16|16
1638445970000|2021-12-02 11:52:50|396.49|392.39|396.26|392.16|396.49|392.39|396.26|392.16|16
1638445980000|2021-12-02 11:53:00|396.29|392.19|396.3|392.2|396.35|392.25|396.29|392.19|12
1638445990000|2021-12-02 11:53:10|396.29|392.19|396.44|392.34|396.44|392.34|396.28|392.18|19
1638446000000|2021-12-02 11:53:20|396.41|392.31|396.49|392.39|396.51|392.41|396.41|392.31|12
1638446010000|2021-12-02 11:53:30|396.47|392.37|396.45|392.35|396.5|392.4|396.45|392.35|8
1638446020000|2021-12-02 11:53:40|396.44|392.34|396.41|392.31|396.47|392.37|396.41|392.31|9
1638446030000|2021-12-02 11:53:50|396.43|392.33|396.38|392.28|396.48|392.38|396.37|392.27|10
1638446040000|2021-12-02 11:54:00|396.37|392.27|396.38|392.28|396.4|392.3|396.28|392.18|13
1638446050000|2021-12-02 11:54:10|396.41|392.31|396.42|392.32|396.43|392.33|396.37|392.27|11
1638446060000|2021-12-02 11:54:20|396.41|392.31|396.45|392.35|396.46|392.36|396.27|392.17|16
1638446070000|2021-12-02 11:54:30|396.42|392.32|396.41|392.31|396.47|392.37|396.4|392.3|12
1638446080000|2021-12-02 11:54:40|396.39|392.29|396.46|392.36|396.46|392.36|396.39|392.29|3
1638446090000|2021-12-02 11:54:50|396.45|392.35|396.4|392.3|396.45|392.35|396.38|392.28|8
1638446100000|2021-12-02 11:55:00|396.37|392.27|396.42|392.32|396.42|392.32|396.37|392.27|7
1638446110000|2021-12-02 11:55:10|396.39|392.29|396.47|392.37|396.47|392.37|396.39|392.29|5
1638446120000|2021-12-02 11:55:20|396.48|392.38|396.48|392.38|396.5|392.4|396.48|392.38|5
1638446130000|2021-12-02 11:55:30|396.5|392.4|396.47|392.37|396.54|392.44|396.47|392.37|13
1638446140000|2021-12-02 11:55:40|396.48|392.38|396.4|392.3|396.48|392.38|396.39|392.29|6
1638446150000|2021-12-02 11:55:50|396.35|392.25|396.39|392.29|396.41|392.31|396.34|392.24|8
1638446160000|2021-12-02 11:56:00|396.4|392.3|396.34|392.24|396.45|392.35|396.34|392.24|10
1638446170000|2021-12-02 11:56:10|396.33|392.23|396.41|392.31|396.42|392.32|396.33|392.23|16
1638446180000|2021-12-02 11:56:20|396.42|392.32|396.39|392.29|396.42|392.32|396.38|392.28|5
1638446190000|2021-12-02 11:56:30|396.44|392.34|396.45|392.35|396.45|392.35|396.44|392.34|2
1638446200000|2021-12-02 11:56:40|396.46|392.36|396.47|392.37|396.47|392.37|396.43|392.33|6
1638446210000|2021-12-02 11:56:50|396.49|392.39|396.38|392.28|396.49|392.39|396.38|392.28|10
1638446220000|2021-12-02 11:57:00|396.36|392.26|396.37|392.27|396.4|392.3|396.36|392.26|10
1638446230000|2021-12-02 11:57:10|396.38|392.28|396.39|392.29|396.51|392.41|396.38|392.28|13
1638446240000|2021-12-02 11:57:20|396.37|392.27|396.4|392.3|396.42|392.32|396.36|392.26|13
1638446250000|2021-12-02 11:57:30|396.35|392.25|396.22|392.12|396.39|392.29|396.21|392.11|11
1638446260000|2021-12-02 11:57:40|396.24|392.14|396.32|392.22|396.35|392.25|396.24|392.14|11
1638446270000|2021-12-02 11:57:50|396.33|392.23|396.28|392.18|396.33|392.23|396.26|392.16|12
1638446280000|2021-12-02 11:58:00|396.29|392.19|396.18|392.08|396.29|392.19|396.14|392.04|13
1638446290000|2021-12-02 11:58:10|396.2|392.1|396.23|392.13|396.23|392.13|396.16|392.06|17
1638446300000|2021-12-02 11:58:20|396.26|392.16|396.3|392.2|396.34|392.24|396.26|392.16|9
1638446310000|2021-12-02 11:58:30|396.38|392.28|396.51|392.41|396.55|392.45|396.31|392.21|10
1638446320000|2021-12-02 11:58:40|396.45|392.35|396.48|392.38|396.55|392.45|396.45|392.35|17
1638446330000|2021-12-02 11:58:50|396.45|392.35|396.78|392.68|396.83|392.73|396.41|392.31|23
1638446340000|2021-12-02 11:59:00|396.84|392.74|396.75|392.65|396.84|392.74|396.67|392.57|22
1638446350000|2021-12-02 11:59:10|396.73|392.63|396.92|392.82|396.92|392.82|396.73|392.63|16
1638446360000|2021-12-02 11:59:20|396.91|392.81|397.03|392.93|397.03|392.93|396.89|392.79|22
1638446370000|2021-12-02 11:59:30|396.99|392.89|397.16|393.06|397.18|393.08|396.94|392.84|25
1638446380000|2021-12-02 11:59:40|397.12|393.02|396.96|392.86|397.15|393.05|396.96|392.86|26
1638446390000|2021-12-02 11:59:50|396.94|392.84|396.88|392.78|396.96|392.86|396.88|392.78|6
1638446400000|2021-12-02 12:00:00|396.9|392.8|396.94|392.84|396.97|392.87|396.87|392.77|23
1638446410000|2021-12-02 12:00:10|396.93|392.83|397.03|392.93|397.13|393.03|396.93|392.83|23
1638446420000|2021-12-02 12:00:20|397.02|392.92|396.97|392.87|397.02|392.92|396.96|392.86|24
1638446430000|2021-12-02 12:00:30|396.95|392.85|396.84|392.74|396.98|392.88|396.82|392.72|19
1638446440000|2021-12-02 12:00:40|396.83|392.73|397.12|393.02|397.15|393.05|396.83|392.73|29
1638446450000|2021-12-02 12:00:50|397.09|392.99|397.14|393.04|397.14|393.04|397.07|392.97|9
1638446460000|2021-12-02 12:01:00|397.11|393.01|397.07|392.97|397.13|393.03|396.95|392.85|14
1638446470000|2021-12-02 12:01:10|397.08|392.98|397.19|393.09|397.2|393.1|397.08|392.98|16
1638446480000|2021-12-02 12:01:20|397.16|393.06|397.15|393.05|397.24|393.14|397.15|393.05|13
1638446490000|2021-12-02 12:01:30|397.16|393.06|396.99|392.89|397.17|393.07|396.96|392.86|27
1638446500000|2021-12-02 12:01:40|396.97|392.87|396.96|392.86|396.98|392.88|396.95|392.85|12
1638446510000|2021-12-02 12:01:50|397|392.9|397.1|393|397.2|393.1|396.95|392.85|25
1638446520000|2021-12-02 12:02:00|397.11|393.01|396.88|392.78|397.22|393.12|396.88|392.78|25
1638446530000|2021-12-02 12:02:10|396.93|392.83|396.84|392.74|397.04|392.94|396.84|392.74|21
1638446540000|2021-12-02 12:02:20|396.92|392.82|396.93|392.83|397|392.9|396.84|392.74|16
1638446550000|2021-12-02 12:02:30|396.92|392.82|396.65|392.55|396.95|392.85|396.65|392.55|17
1638446560000|2021-12-02 12:02:40|396.66|392.56|396.47|392.37|396.71|392.61|396.42|392.32|19
1638446570000|2021-12-02 12:02:50|396.46|392.36|396.25|392.15|396.47|392.37|396.25|392.15|23
1638446580000|2021-12-02 12:03:00|396.26|392.16|396.24|392.14|396.27|392.17|396.13|392.03|26
1638446590000|2021-12-02 12:03:10|396.23|392.13|396.26|392.16|396.3|392.2|396.23|392.13|16
1638446600000|2021-12-02 12:03:20|396.24|392.14|396.22|392.12|396.27|392.17|396.2|392.1|18
1638446610000|2021-12-02 12:03:30|396.21|392.11|396.21|392.11|396.23|392.13|396.15|392.05|12
1638446620000|2021-12-02 12:03:40|396.22|392.12|396.39|392.29|396.55|392.45|396.21|392.11|20
1638446630000|2021-12-02 12:03:50|396.41|392.31|396.51|392.41|396.51|392.41|396.41|392.31|8
1638446640000|2021-12-02 12:04:00|396.52|392.42|396.68|392.58|396.68|392.58|396.45|392.35|22
1638446650000|2021-12-02 12:04:10|396.67|392.57|396.72|392.62|396.72|392.62|396.59|392.49|10
1638446660000|2021-12-02 12:04:20|396.85|392.75|397.13|393.03|397.14|393.04|396.83|392.73|20
1638446670000|2021-12-02 12:04:30|397.12|393.02|397.14|393.04|397.21|393.11|397.11|393.01|19
1638446680000|2021-12-02 12:04:40|397.15|393.05|397.14|393.04|397.22|393.12|397.08|392.98|20
1638446690000|2021-12-02 12:04:50|397.13|393.03|397.04|392.94|397.13|393.03|397.02|392.92|11
1638446700000|2021-12-02 12:05:00|397.05|392.95|396.97|392.87|397.05|392.95|396.85|392.75|21
1638446710000|2021-12-02 12:05:10|396.96|392.86|397.04|392.94|397.05|392.95|396.91|392.81|26
1638446720000|2021-12-02 12:05:20|397.02|392.92|397.05|392.95|397.07|392.97|397|392.9|18
1638446730000|2021-12-02 12:05:30|397.06|392.96|397.24|393.14|397.25|393.15|397.06|392.96|17
1638446740000|2021-12-02 12:05:40|397.27|393.17|397.32|393.22|397.35|393.25|397.24|393.14|17
1638446750000|2021-12-02 12:05:50|397.34|393.24|397.39|393.29|397.39|393.29|397.1|393|20
1638446760000|2021-12-02 12:06:00|397.4|393.3|397.18|393.08|397.4|393.3|397.18|393.08|18
1638446770000|2021-12-02 12:06:10|397.2|393.1|397.1|393|397.23|393.13|397.1|393|13
1638446780000|2021-12-02 12:06:20|397.11|393.01|396.71|392.61|397.11|393.01|396.71|392.61|24
1638446790000|2021-12-02 12:06:30|396.74|392.64|396.61|392.51|396.74|392.64|396.61|392.51|14
1638446800000|2021-12-02 12:06:40|396.62|392.52|396.62|392.52|396.66|392.56|396.57|392.47|24
1638446810000|2021-12-02 12:06:50|396.61|392.51|396.61|392.51|396.66|392.56|396.59|392.49|16
1638446820000|2021-12-02 12:07:00|396.62|392.52|396.35|392.25|396.62|392.52|396.29|392.19|27
1638446830000|2021-12-02 12:07:10|396.32|392.22|396.11|392.01|396.34|392.24|396.11|392.01|23
1638446840000|2021-12-02 12:07:20|396.09|391.99|396.11|392.01|396.18|392.08|396.02|391.92|23
1638446850000|2021-12-02 12:07:30|396.1|392|396.05|391.95|396.14|392.04|396.04|391.94|25
1638446860000|2021-12-02 12:07:40|396.04|391.94|396.03|391.93|396.05|391.95|396.03|391.93|4
1638446870000|2021-12-02 12:07:50|396.02|391.92|395.96|391.86|396.03|391.93|395.88|391.78|19
1638446880000|2021-12-02 12:08:00|395.95|391.85|395.8|391.7|395.98|391.88|395.74|391.64|22
1638446890000|2021-12-02 12:08:10|395.76|391.66|395.95|391.85|395.97|391.87|395.75|391.65|23
1638446900000|2021-12-02 12:08:20|395.96|391.86|396.04|391.94|396.11|392.01|395.95|391.85|18
1638446910000|2021-12-02 12:08:30|396.03|391.93|395.75|391.65|396.14|392.04|395.67|391.57|28
1638446920000|2021-12-02 12:08:40|395.78|391.68|395.73|391.63|395.79|391.69|395.6|391.5|25
1638446930000|2021-12-02 12:08:50|395.75|391.65|395.71|391.61|395.84|391.74|395.71|391.61|17
1638446940000|2021-12-02 12:09:00|395.74|391.64|395.78|391.68|395.82|391.72|395.74|391.64|20
1638446950000|2021-12-02 12:09:10|395.76|391.66|395.64|391.54|395.8|391.7|395.63|391.53|22
1638446960000|2021-12-02 12:09:20|395.6|391.5|395.54|391.44|395.71|391.61|395.54|391.44|25
1638446970000|2021-12-02 12:09:30|395.56|391.46|395.57|391.47|395.63|391.53|395.55|391.45|12
1638446980000|2021-12-02 12:09:40|395.56|391.46|395.62|391.52|395.7|391.6|395.56|391.46|12
1638446990000|2021-12-02 12:09:50|395.6|391.5|395.45|391.35|395.6|391.5|395.44|391.34|11
1638447000000|2021-12-02 12:10:00|395.46|391.36|395.45|391.35|395.46|391.36|395.45|391.35|4
1638447010000|2021-12-02 12:10:10|395.46|391.36|395.64|391.54|395.64|391.54|395.46|391.36|24
1638447020000|2021-12-02 12:10:20|395.65|391.55|395.66|391.56|395.73|391.63|395.63|391.53|13
1638447030000|2021-12-02 12:10:30|395.64|391.54|395.86|391.76|395.94|391.84|395.64|391.54|17
1638447040000|2021-12-02 12:10:40|395.87|391.77|395.65|391.55|395.87|391.77|395.63|391.53|27
1638447050000|2021-12-02 12:10:50|395.66|391.56|395.93|391.83|395.94|391.84|395.66|391.56|18
1638447060000|2021-12-02 12:11:00|395.9|391.8|395.97|391.87|395.99|391.89|395.82|391.72|14
1638447070000|2021-12-02 12:11:10|395.99|391.89|395.83|391.73|395.99|391.89|395.78|391.68|24
1638447080000|2021-12-02 12:11:20|395.8|391.7|395.53|391.43|395.82|391.72|395.51|391.41|21
1638447090000|2021-12-02 12:11:30|395.54|391.44|395.78|391.68|395.78|391.68|395.51|391.41|19
1638447100000|2021-12-02 12:11:40|395.8|391.7|395.71|391.61|395.8|391.7|395.69|391.59|21
1638447110000|2021-12-02 12:11:50|395.72|391.62|395.64|391.54|395.73|391.63|395.63|391.53|24
1638447120000|2021-12-02 12:12:00|395.61|391.51|395.52|391.42|395.63|391.53|395.52|391.42|20
1638447130000|2021-12-02 12:12:10|395.56|391.46|395.37|391.27|395.59|391.49|395.37|391.27|19
1638447140000|2021-12-02 12:12:20|395.38|391.28|395.46|391.36|395.59|391.49|395.37|391.27|25
1638447150000|2021-12-02 12:12:30|395.44|391.34|395.5|391.4|395.54|391.44|395.4|391.3|18
1638447160000|2021-12-02 12:12:40|395.49|391.39|395.55|391.45|395.71|391.61|395.49|391.39|23
1638447170000|2021-12-02 12:12:50|395.63|391.53|395.68|391.58|395.72|391.62|395.6|391.5|15
1638447180000|2021-12-02 12:13:00|395.73|391.63|395.85|391.75|395.89|391.79|395.64|391.54|17
1638447190000|2021-12-02 12:13:10|395.88|391.78|396.07|391.97|396.07|391.97|395.87|391.77|20
1638447200000|2021-12-02 12:13:20|396.08|391.98|395.76|391.66|396.08|391.98|395.76|391.66|19
1638447210000|2021-12-02 12:13:30|395.77|391.67|395.58|391.48|395.77|391.67|395.53|391.43|19
1638447220000|2021-12-02 12:13:40|395.56|391.46|395.54|391.44|395.6|391.5|395.54|391.44|17
1638447230000|2021-12-02 12:13:50|395.53|391.43|395.25|391.15|395.55|391.45|395.12|391.02|24
1638447240000|2021-12-02 12:14:00|395.26|391.16|395.26|391.16|395.27|391.17|395.15|391.05|21
1638447250000|2021-12-02 12:14:10|395.15|391.05|395.18|391.08|395.42|391.32|395.15|391.05|26
1638447260000|2021-12-02 12:14:20|395.19|391.09|395.33|391.23|395.34|391.24|395.19|391.09|16
1638447270000|2021-12-02 12:14:30|395.34|391.24|395.45|391.35|395.47|391.37|395.34|391.24|20
1638447280000|2021-12-02 12:14:40|395.46|391.36|395.28|391.18|395.46|391.36|395.23|391.13|18
1638447290000|2021-12-02 12:14:50|395.37|391.27|395.23|391.13|395.38|391.28|395.21|391.11|19
1638447300000|2021-12-02 12:15:00|395.25|391.15|395.48|391.38|395.5|391.4|395.23|391.13|26
1638447310000|2021-12-02 12:15:10|395.49|391.39|395.74|391.64|395.74|391.64|395.45|391.35|25
1638447320000|2021-12-02 12:15:20|395.73|391.63|395.78|391.68|395.78|391.68|395.72|391.62|12
1638447330000|2021-12-02 12:15:30|395.74|391.64|395.46|391.36|395.74|391.64|395.46|391.36|19
1638447340000|2021-12-02 12:15:40|395.47|391.37|395.48|391.38|395.5|391.4|395.41|391.31|18
1638447350000|2021-12-02 12:15:50|395.46|391.36|395.42|391.32|395.55|391.45|395.42|391.32|16
1638447360000|2021-12-02 12:16:00|395.43|391.33|395.28|391.18|395.43|391.33|395.28|391.18|22
1638447370000|2021-12-02 12:16:10|395.32|391.22|395.4|391.3|395.49|391.39|395.29|391.19|24
1638447380000|2021-12-02 12:16:20|395.37|391.27|395.36|391.26|395.4|391.3|395.33|391.23|15
1638447390000|2021-12-02 12:16:30|395.3|391.2|395.13|391.03|395.35|391.25|395.06|390.96|25
1638447400000|2021-12-02 12:16:40|395.08|390.98|395.1|391|395.12|391.02|395.02|390.92|27
1638447410000|2021-12-02 12:16:50|395.11|391.01|395.15|391.05|395.23|391.13|395.02|390.92|31
1638447420000|2021-12-02 12:17:00|395.14|391.04|394.91|390.81|395.17|391.07|394.9|390.8|32
1638447430000|2021-12-02 12:17:10|394.96|390.86|394.95|390.85|395.02|390.92|394.94|390.84|16
1638447440000|2021-12-02 12:17:20|394.98|390.88|395.04|390.94|395.04|390.94|394.97|390.87|15
1638447450000|2021-12-02 12:17:30|395.06|390.96|395.13|391.03|395.14|391.04|395.01|390.91|12
1638447460000|2021-12-02 12:17:40|395.14|391.04|395.23|391.13|395.29|391.19|395.14|391.04|16
1638447470000|2021-12-02 12:17:50|395.24|391.14|395.14|391.04|395.27|391.17|395.14|391.04|19
1638447480000|2021-12-02 12:18:00|395.15|391.05|394.8|390.7|395.21|391.11|394.8|390.7|21
1638447490000|2021-12-02 12:18:10|394.82|390.72|394.86|390.76|394.91|390.81|394.8|390.7|14
1638447500000|2021-12-02 12:18:20|394.84|390.74|394.74|390.64|394.88|390.78|394.73|390.63|12
1638447510000|2021-12-02 12:18:30|394.75|390.65|394.84|390.74|394.86|390.76|394.74|390.64|14
1638447520000|2021-12-02 12:18:40|394.83|390.73|394.95|390.85|394.95|390.85|394.81|390.71|20
1638447530000|2021-12-02 12:18:50|394.96|390.86|394.96|390.86|394.98|390.88|394.93|390.83|10
1638447540000|2021-12-02 12:19:00|394.97|390.87|395.24|391.14|395.24|391.14|394.95|390.85|18
1638447550000|2021-12-02 12:19:10|395.23|391.13|395.07|390.97|395.23|391.13|395.04|390.94|11
1638447560000|2021-12-02 12:19:20|395.1|391|395.11|391.01|395.12|391.02|395.1|391|5
1638447570000|2021-12-02 12:19:30|395.12|391.02|395.27|391.17|395.27|391.17|395.12|391.02|12
1638447580000|2021-12-02 12:19:40|395.26|391.16|395.14|391.04|395.26|391.16|395.04|390.94|17
1638447590000|2021-12-02 12:19:50|395.08|390.98|395.2|391.1|395.28|391.18|395.05|390.95|20
1638447600000|2021-12-02 12:20:00|395.22|391.12|395.49|391.39|395.54|391.44|395.2|391.1|29
1638447610000|2021-12-02 12:20:10|395.46|391.36|395.39|391.29|395.46|391.36|395.3|391.2|15
1638447620000|2021-12-02 12:20:20|395.38|391.28|395.43|391.33|395.43|391.33|395.38|391.28|9
1638447630000|2021-12-02 12:20:30|395.42|391.32|395.32|391.22|395.42|391.32|395.31|391.21|13
1638447640000|2021-12-02 12:20:40|395.34|391.24|395.3|391.2|395.41|391.31|395.3|391.2|20
1638447650000|2021-12-02 12:20:50|395.32|391.22|395.39|391.29|395.42|391.32|395.29|391.19|17
1638447660000|2021-12-02 12:21:00|395.36|391.26|395.3|391.2|395.37|391.27|395.29|391.19|10
1638447670000|2021-12-02 12:21:10|395.26|391.16|395.48|391.38|395.51|391.41|395.24|391.14|21
1638447680000|2021-12-02 12:21:20|395.49|391.39|395.62|391.52|395.64|391.54|395.49|391.39|29
1638447690000|2021-12-02 12:21:30|395.61|391.51|395.66|391.56|395.66|391.56|395.61|391.51|9
1638447700000|2021-12-02 12:21:40|395.65|391.55|395.63|391.53|395.66|391.56|395.6|391.5|14
1638447710000|2021-12-02 12:21:50|395.64|391.54|395.7|391.6|395.7|391.6|395.63|391.53|7
1638447720000|2021-12-02 12:22:00|395.69|391.59|395.73|391.63|395.73|391.63|395.64|391.54|17
1638447730000|2021-12-02 12:22:10|395.74|391.64|395.63|391.53|395.74|391.64|395.62|391.52|12
1638447740000|2021-12-02 12:22:20|395.58|391.48|395.41|391.31|395.6|391.5|395.3|391.2|17
1638447750000|2021-12-02 12:22:30|395.43|391.33|395.29|391.19|395.49|391.39|395.29|391.19|21
1638447760000|2021-12-02 12:22:40|395.3|391.2|395.25|391.15|395.37|391.27|395.25|391.15|13
1638447770000|2021-12-02 12:22:50|395.26|391.16|395.27|391.17|395.31|391.21|395.26|391.16|6
1638447780000|2021-12-02 12:23:00|395.25|391.15|395.29|391.19|395.32|391.22|395.23|391.13|10
1638447790000|2021-12-02 12:23:10|395.3|391.2|395.29|391.19|395.41|391.31|395.27|391.17|22
1638447800000|2021-12-02 12:23:20|395.31|391.21|395.28|391.18|395.32|391.22|395.28|391.18|11
1638447810000|2021-12-02 12:23:30|395.27|391.17|395.3|391.2|395.3|391.2|395.26|391.16|10
1638447820000|2021-12-02 12:23:40|395.36|391.26|395.38|391.28|395.43|391.33|395.35|391.25|11
1638447830000|2021-12-02 12:23:50|395.41|391.31|395.29|391.19|395.42|391.32|395.29|391.19|17
1638447840000|2021-12-02 12:24:00|395.34|391.24|395.37|391.27|395.37|391.27|395.34|391.24|2
1638447850000|2021-12-02 12:24:10|395.38|391.28|395.37|391.27|395.38|391.28|395.36|391.26|3
1638447860000|2021-12-02 12:24:20|395.38|391.28|395.45|391.35|395.45|391.35|395.36|391.26|12
1638447870000|2021-12-02 12:24:30|395.55|391.45|396|391.9|396|391.9|395.45|391.35|19
1638447880000|2021-12-02 12:24:40|395.9|391.8|395.94|391.84|395.97|391.87|395.89|391.79|12
1638447890000|2021-12-02 12:24:50|395.92|391.82|395.93|391.83|395.93|391.83|395.92|391.82|2
1638447900000|2021-12-02 12:25:00|395.94|391.84|396.36|392.26|396.36|392.26|395.92|391.82|20
1638447910000|2021-12-02 12:25:10|396.37|392.27|396.51|392.41|396.6|392.5|396.34|392.24|22
1638447920000|2021-12-02 12:25:20|396.5|392.4|396.54|392.44|396.54|392.44|396.4|392.3|13
1638447930000|2021-12-02 12:25:30|396.52|392.42|396.62|392.52|396.62|392.52|396.5|392.4|8
1638447940000|2021-12-02 12:25:40|396.63|392.53|396.55|392.45|396.7|392.6|396.55|392.45|18
1638447950000|2021-12-02 12:25:50|396.57|392.47|396.58|392.48|396.68|392.58|396.57|392.47|10
1638447960000|2021-12-02 12:26:00|396.62|392.52|396.78|392.68|396.78|392.68|396.62|392.52|17
1638447970000|2021-12-02 12:26:10|396.79|392.69|396.67|392.57|396.79|392.69|396.67|392.57|13
1638447980000|2021-12-02 12:26:20|396.65|392.55|396.64|392.54|396.65|392.55|396.58|392.48|13
1638447990000|2021-12-02 12:26:30|396.65|392.55|396.66|392.56|396.73|392.63|396.62|392.52|19
1638448000000|2021-12-02 12:26:40|396.64|392.54|396.63|392.53|396.71|392.61|396.62|392.52|13
1638448010000|2021-12-02 12:26:50|396.56|392.46|396.65|392.55|396.66|392.56|396.56|392.46|12
1638448020000|2021-12-02 12:27:00|396.6|392.5|396.66|392.56|396.68|392.58|396.53|392.43|18
1638448030000|2021-12-02 12:27:10|396.67|392.57|396.49|392.39|396.67|392.57|396.45|392.35|23
1638448040000|2021-12-02 12:27:20|396.5|392.4|396.71|392.61|396.71|392.61|396.5|392.4|19
1638448050000|2021-12-02 12:27:30|396.7|392.6|396.59|392.49|396.71|392.61|396.57|392.47|25
1638448060000|2021-12-02 12:27:40|396.6|392.5|396.6|392.5|396.71|392.61|396.58|392.48|13
1638448070000|2021-12-02 12:27:50|396.59|392.49|396.69|392.59|396.74|392.64|396.58|392.48|16
1638448080000|2021-12-02 12:28:00|396.7|392.6|396.61|392.51|396.72|392.62|396.61|392.51|17
1638448090000|2021-12-02 12:28:10|396.56|392.46|396.54|392.44|396.64|392.54|396.42|392.32|22
1638448100000|2021-12-02 12:28:20|396.53|392.43|396.6|392.5|396.61|392.51|396.42|392.32|14
1638448110000|2021-12-02 12:28:30|396.57|392.47|396.72|392.62|396.75|392.65|396.56|392.46|11
1638448120000|2021-12-02 12:28:40|396.71|392.61|397.02|392.92|397.03|392.93|396.71|392.61|25
1638448130000|2021-12-02 12:28:50|397.03|392.93|397.1|393|397.15|393.05|397.02|392.92|13
1638448140000|2021-12-02 12:29:00|397.14|393.04|397.4|393.3|397.41|393.31|397.1|393|18
1638448150000|2021-12-02 12:29:10|397.37|393.27|397.55|393.45|397.58|393.48|397.37|393.27|16
1638448160000|2021-12-02 12:29:20|397.56|393.46|397.61|393.51|397.62|393.52|397.54|393.44|13
1638448170000|2021-12-02 12:29:30|397.63|393.53|397.7|393.6|397.75|393.65|397.63|393.53|20
1638448180000|2021-12-02 12:29:40|397.67|393.57|397.63|393.53|397.69|393.59|397.63|393.53|17
1638448190000|2021-12-02 12:29:50|397.64|393.54|397.65|393.55|397.65|393.55|397.6|393.5|12
1638448200000|2021-12-02 12:30:00|397.67|393.57|397.56|393.46|397.67|393.57|397.53|393.43|19
1638448210000|2021-12-02 12:30:10|397.57|393.47|397.75|393.65|397.75|393.65|397.57|393.47|20
1638448220000|2021-12-02 12:30:20|397.74|393.64|397.86|393.76|397.86|393.76|397.74|393.64|14
1638448230000|2021-12-02 12:30:30|397.9|393.8|397.93|393.83|397.94|393.84|397.84|393.74|17
1638448240000|2021-12-02 12:30:40|397.92|393.82|397.89|393.79|397.93|393.83|397.86|393.76|18
1638448250000|2021-12-02 12:30:50|397.9|393.8|397.91|393.81|397.92|393.82|397.87|393.77|13
1638448260000|2021-12-02 12:31:00|397.92|393.82|397.86|393.76|397.93|393.83|397.81|393.71|12
1638448270000|2021-12-02 12:31:10|397.87|393.77|397.91|393.81|397.91|393.81|397.85|393.75|13
1638448280000|2021-12-02 12:31:20|397.93|393.83|397.98|393.88|398.03|393.93|397.93|393.83|13
1638448290000|2021-12-02 12:31:30|398.02|393.92|397.98|393.88|398.06|393.96|397.9|393.8|18
1638448300000|2021-12-02 12:31:40|397.9|393.8|397.9|393.8|397.95|393.85|397.81|393.71|24
1638448310000|2021-12-02 12:31:50|397.89|393.79|397.97|393.87|397.97|393.87|397.88|393.78|15
1638448320000|2021-12-02 12:32:00|397.94|393.84|397.92|393.82|397.95|393.85|397.87|393.77|14
1638448330000|2021-12-02 12:32:10|397.94|393.84|397.88|393.78|397.94|393.84|397.88|393.78|7
1638448340000|2021-12-02 12:32:20|397.89|393.79|398.2|394.1|398.2|394.1|397.89|393.79|15
1638448350000|2021-12-02 12:32:30|398.15|394.05|398.28|394.18|398.31|394.21|398.1|394|18
1638448360000|2021-12-02 12:32:40|398.26|394.16|398.27|394.17|398.28|394.18|398.15|394.05|21
1638448370000|2021-12-02 12:32:50|398.25|394.15|398.27|394.17|398.31|394.21|398.25|394.15|9
1638448380000|2021-12-02 12:33:00|398.31|394.21|398.18|394.08|398.31|394.21|398.18|394.08|19
1638448390000|2021-12-02 12:33:10|398.17|394.07|398.14|394.04|398.17|394.07|398.09|393.99|16
1638448400000|2021-12-02 12:33:20|398.16|394.06|398.17|394.07|398.22|394.12|398.15|394.05|15
1638448410000|2021-12-02 12:33:30|398.16|394.06|398.17|394.07|398.23|394.13|398.13|394.03|18
1638448420000|2021-12-02 12:33:40|398.2|394.1|398.04|393.94|398.22|394.12|398.02|393.92|17
1638448430000|2021-12-02 12:33:50|398.09|393.99|398.05|393.95|398.1|394|398|393.9|11
1638448440000|2021-12-02 12:34:00|398.06|393.96|397.9|393.8|398.09|393.99|397.9|393.8|16
1638448450000|2021-12-02 12:34:10|397.87|393.77|397.72|393.62|397.87|393.77|397.72|393.62|15
1638448460000|2021-12-02 12:34:20|397.73|393.63|397.6|393.5|397.82|393.72|397.59|393.49|24
1638448470000|2021-12-02 12:34:30|397.59|393.49|397.69|393.59|397.76|393.66|397.58|393.48|22
1638448480000|2021-12-02 12:34:40|397.7|393.6|397.55|393.45|397.76|393.66|397.55|393.45|16
1638448490000|2021-12-02 12:34:50|397.58|393.48|397.67|393.57|397.67|393.57|397.58|393.48|11
1638448500000|2021-12-02 12:35:00|397.66|393.56|397.55|393.45|397.7|393.6|397.53|393.43|17
1638448510000|2021-12-02 12:35:10|397.53|393.43|397.41|393.31|397.56|393.46|397.4|393.3|22
1638448520000|2021-12-02 12:35:20|397.38|393.28|397.25|393.15|397.38|393.28|397.21|393.11|23
1638448530000|2021-12-02 12:35:30|397.27|393.17|397.49|393.39|397.51|393.41|397.27|393.17|25
1638448540000|2021-12-02 12:35:40|397.48|393.38|397.74|393.64|397.76|393.66|397.48|393.38|21
1638448550000|2021-12-02 12:35:50|397.75|393.65|397.82|393.72|397.89|393.79|397.75|393.65|13
1638448560000|2021-12-02 12:36:00|397.83|393.73|397.87|393.77|397.87|393.77|397.76|393.66|11
1638448570000|2021-12-02 12:36:10|397.86|393.76|397.88|393.78|397.91|393.81|397.82|393.72|13
1638448580000|2021-12-02 12:36:20|397.87|393.77|397.78|393.68|397.87|393.77|397.66|393.56|11
1638448590000|2021-12-02 12:36:30|397.79|393.69|397.78|393.68|397.79|393.69|397.78|393.68|2
1638448600000|2021-12-02 12:36:40|397.79|393.69|398.16|394.06|398.16|394.06|397.79|393.69|22
1638448610000|2021-12-02 12:36:50|398.18|394.08|398.14|394.04|398.25|394.15|398.11|394.01|20
1638448620000|2021-12-02 12:37:00|398.15|394.05|398.04|393.94|398.18|394.08|398.02|393.92|18
1638448630000|2021-12-02 12:37:10|398.02|393.92|398.03|393.93|398.03|393.93|398|393.9|12
1638448640000|2021-12-02 12:37:20|398.15|394.05|398.03|393.93|398.15|394.05|397.91|393.81|9
1638448650000|2021-12-02 12:37:30|398.07|393.97|398.14|394.04|398.18|394.08|398.05|393.95|13
1638448660000|2021-12-02 12:37:40|398.11|394.01|398.09|393.99|398.12|394.02|398.05|393.95|15
1638448670000|2021-12-02 12:37:50|398.11|394.01|397.7|393.6|398.11|394.01|397.7|393.6|22
1638448680000|2021-12-02 12:38:00|397.71|393.61|397.72|393.62|397.77|393.67|397.71|393.61|14
1638448690000|2021-12-02 12:38:10|397.74|393.64|397.71|393.61|397.74|393.64|397.71|393.61|3
1638448700000|2021-12-02 12:38:20|397.72|393.62|397.69|393.59|397.72|393.62|397.65|393.55|14
1638448710000|2021-12-02 12:38:30|397.7|393.6|397.87|393.77|397.88|393.78|397.7|393.6|10
1638448720000|2021-12-02 12:38:40|397.86|393.76|397.91|393.81|397.92|393.82|397.77|393.67|23
1638448730000|2021-12-02 12:38:50|397.93|393.83|398.03|393.93|398.09|393.99|397.91|393.81|11
1638448740000|2021-12-02 12:39:00|398.08|393.98|398.05|393.95|398.08|393.98|397.98|393.88|8
1638448750000|2021-12-02 12:39:10|398.04|393.94|397.85|393.75|398.04|393.94|397.85|393.75|13
1638448760000|2021-12-02 12:39:20|397.84|393.74|397.85|393.75|397.86|393.76|397.84|393.74|8
1638448770000|2021-12-02 12:39:30|397.83|393.73|397.81|393.71|397.83|393.73|397.79|393.69|11
1638448780000|2021-12-02 12:39:40|397.82|393.72|397.8|393.7|397.88|393.78|397.77|393.67|13
1638448790000|2021-12-02 12:39:50|397.82|393.72|397.95|393.85|397.95|393.85|397.79|393.69|14
1638448800000|2021-12-02 12:40:00|397.96|393.86|397.91|393.81|397.97|393.87|397.91|393.81|10
1638448810000|2021-12-02 12:40:10|397.85|393.75|397.7|393.6|397.91|393.81|397.7|393.6|20
1638448820000|2021-12-02 12:40:20|397.66|393.56|397.5|393.4|397.7|393.6|397.45|393.35|22
1638448830000|2021-12-02 12:40:30|397.47|393.37|397.58|393.48|397.58|393.48|397.43|393.33|12
1638448840000|2021-12-02 12:40:40|397.64|393.54|397.73|393.63|397.73|393.63|397.57|393.47|13
1638448850000|2021-12-02 12:40:50|397.72|393.62|397.78|393.68|397.78|393.68|397.67|393.57|13
1638448860000|2021-12-02 12:41:00|397.77|393.67|397.74|393.64|397.79|393.69|397.66|393.56|21
1638448870000|2021-12-02 12:41:10|397.75|393.65|397.78|393.68|397.84|393.74|397.75|393.65|21
1638448880000|2021-12-02 12:41:20|397.76|393.66|397.56|393.46|397.77|393.67|397.55|393.45|21
1638448890000|2021-12-02 12:41:30|397.55|393.45|397.6|393.5|397.6|393.5|397.48|393.38|9
1638448900000|2021-12-02 12:41:40|397.57|393.47|397.63|393.53|397.72|393.62|397.57|393.47|17
1638448910000|2021-12-02 12:41:50|397.59|393.49|397.59|393.49|397.6|393.5|397.54|393.44|9
1638448920000|2021-12-02 12:42:00|397.58|393.48|397.68|393.58|397.68|393.58|397.58|393.48|11
1638448930000|2021-12-02 12:42:10|397.66|393.56|397.6|393.5|397.67|393.57|397.55|393.45|23
1638448940000|2021-12-02 12:42:20|397.61|393.51|397.63|393.53|397.67|393.57|397.61|393.51|12
1638448950000|2021-12-02 12:42:30|397.64|393.54|397.71|393.61|397.78|393.68|397.58|393.48|15
1638448960000|2021-12-02 12:42:40|397.72|393.62|397.77|393.67|397.78|393.68|397.7|393.6|14
1638448970000|2021-12-02 12:42:50|397.78|393.68|397.88|393.78|397.89|393.79|397.78|393.68|6
1638448980000|2021-12-02 12:43:00|397.87|393.77|397.75|393.65|397.88|393.78|397.75|393.65|5
1638448990000|2021-12-02 12:43:10|397.74|393.64|397.66|393.56|397.74|393.64|397.66|393.56|11
1638449000000|2021-12-02 12:43:20|397.68|393.58|397.5|393.4|397.68|393.58|397.5|393.4|19
1638449010000|2021-12-02 12:43:30|397.49|393.39|397.45|393.35|397.5|393.4|397.45|393.35|11
1638449020000|2021-12-02 12:43:40|397.43|393.33|397.51|393.41|397.51|393.41|397.37|393.27|13
1638449030000|2021-12-02 12:43:50|397.5|393.4|397.4|393.3|397.5|393.4|397.4|393.3|7
1638449040000|2021-12-02 12:44:00|397.39|393.29|397.47|393.37|397.48|393.38|397.39|393.29|9
1638449050000|2021-12-02 12:44:10|397.48|393.38|397.48|393.38|397.69|393.59|397.48|393.38|14
1638449060000|2021-12-02 12:44:20|397.47|393.37|397.44|393.34|397.5|393.4|397.44|393.34|5
1638449070000|2021-12-02 12:44:30|397.45|393.35|397.36|393.26|397.45|393.35|397.34|393.24|9
1638449080000|2021-12-02 12:44:40|397.38|393.28|397.39|393.29|397.39|393.29|397.34|393.24|20
1638449090000|2021-12-02 12:44:50|397.38|393.28|397.39|393.29|397.43|393.33|397.37|393.27|10
1638449100000|2021-12-02 12:45:00|397.4|393.3|397.27|393.17|397.42|393.32|397.24|393.14|21
1638449110000|2021-12-02 12:45:10|397.26|393.16|397.31|393.21|397.32|393.22|397.26|393.16|11
1638449120000|2021-12-02 12:45:20|397.32|393.22|397.36|393.26|397.38|393.28|397.32|393.22|8
1638449130000|2021-12-02 12:45:30|397.34|393.24|397.26|393.16|397.35|393.25|397.24|393.14|12
1638449140000|2021-12-02 12:45:40|397.24|393.14|397.31|393.21|397.31|393.21|397.23|393.13|14
1638449150000|2021-12-02 12:45:50|397.28|393.18|397.33|393.23|397.35|393.25|397.24|393.14|16
1638449160000|2021-12-02 12:46:00|397.32|393.22|397.3|393.2|397.32|393.22|397.27|393.17|11
1638449170000|2021-12-02 12:46:10|397.31|393.21|397.24|393.14|397.31|393.21|397.23|393.13|7
1638449180000|2021-12-02 12:46:20|397.25|393.15|397.1|393|397.27|393.17|397.1|393|8
1638449190000|2021-12-02 12:46:30|397.11|393.01|397.07|392.97|397.12|393.02|397.04|392.94|10
1638449200000|2021-12-02 12:46:40|397.08|392.98|396.85|392.75|397.08|392.98|396.81|392.71|23
1638449210000|2021-12-02 12:46:50|396.87|392.77|396.96|392.86|396.99|392.89|396.87|392.77|12
1638449220000|2021-12-02 12:47:00|396.97|392.87|397.02|392.92|397.04|392.94|396.96|392.86|15
1638449230000|2021-12-02 12:47:10|397.03|392.93|396.96|392.86|397.05|392.95|396.95|392.85|15
1638449240000|2021-12-02 12:47:20|396.98|392.88|397.02|392.92|397.05|392.95|396.95|392.85|24
1638449250000|2021-12-02 12:47:30|397|392.9|397.2|393.1|397.22|393.12|397|392.9|16
1638449260000|2021-12-02 12:47:40|397.19|393.09|397.23|393.13|397.35|393.25|397.12|393.02|26
1638449270000|2021-12-02 12:47:50|397.19|393.09|397.21|393.11|397.32|393.22|397.14|393.04|24
1638449280000|2021-12-02 12:48:00|397.02|392.92|397.05|392.95|397.16|393.06|397|392.9|18
1638449290000|2021-12-02 12:48:10|397.03|392.93|396.82|392.72|397.08|392.98|396.77|392.67|25
1638449300000|2021-12-02 12:48:20|396.83|392.73|396.72|392.62|396.83|392.73|396.7|392.6|12
1638449310000|2021-12-02 12:48:30|396.75|392.65|396.7|392.6|396.75|392.65|396.69|392.59|10
1638449320000|2021-12-02 12:48:40|396.73|392.63|396.71|392.61|396.73|392.63|396.7|392.6|16
1638449330000|2021-12-02 12:48:50|396.7|392.6|396.56|392.46|396.71|392.61|396.55|392.45|18
1638449340000|2021-12-02 12:49:00|396.54|392.44|396.57|392.47|396.58|392.48|396.49|392.39|10
1638449350000|2021-12-02 12:49:10|396.58|392.48|396.64|392.54|396.76|392.66|396.58|392.48|16
1638449360000|2021-12-02 12:49:20|396.63|392.53|396.6|392.5|396.66|392.56|396.59|392.49|7
1638449370000|2021-12-02 12:49:30|396.56|392.46|396.54|392.44|396.56|392.46|396.51|392.41|7
1638449380000|2021-12-02 12:49:40|396.5|392.4|396.49|392.39|396.56|392.46|396.47|392.37|18
1638449390000|2021-12-02 12:49:50|396.48|392.38|396.49|392.39|396.56|392.46|396.45|392.35|11
1638449400000|2021-12-02 12:50:00|396.47|392.37|396.5|392.4|396.51|392.41|396.41|392.31|22
1638449410000|2021-12-02 12:50:10|396.49|392.39|396.6|392.5|396.6|392.5|396.46|392.36|14
1638449420000|2021-12-02 12:50:20|396.61|392.51|396.54|392.44|396.61|392.51|396.53|392.43|9
1638449430000|2021-12-02 12:50:30|396.53|392.43|396.67|392.57|396.67|392.57|396.51|392.41|12
1638449440000|2021-12-02 12:50:40|396.7|392.6|396.79|392.69|396.79|392.69|396.67|392.57|9
1638449450000|2021-12-02 12:50:50|396.83|392.73|397|392.9|397|392.9|396.82|392.72|12
1638449460000|2021-12-02 12:51:00|396.99|392.89|397.03|392.93|397.03|392.93|396.92|392.82|13
1638449470000|2021-12-02 12:51:10|397.05|392.95|397.35|393.25|397.36|393.26|397.02|392.92|25
1638449480000|2021-12-02 12:51:20|397.36|393.26|397.34|393.24|397.36|393.26|397.28|393.18|17
1638449490000|2021-12-02 12:51:30|397.33|393.23|397.39|393.29|397.39|393.29|397.33|393.23|7
1638449500000|2021-12-02 12:51:40|397.36|393.26|397.55|393.45|397.55|393.45|397.34|393.24|13
1638449510000|2021-12-02 12:51:50|397.54|393.44|397.66|393.56|397.69|393.59|397.53|393.43|18
1638449520000|2021-12-02 12:52:00|397.7|393.6|397.69|393.59|397.71|393.61|397.64|393.54|16
1638449530000|2021-12-02 12:52:10|397.7|393.6|397.72|393.62|397.73|393.63|397.63|393.53|27
1638449540000|2021-12-02 12:52:20|397.71|393.61|397.66|393.56|397.71|393.61|397.65|393.55|13
1638449550000|2021-12-02 12:52:30|397.68|393.58|397.82|393.72|397.82|393.72|397.67|393.57|13
1638449560000|2021-12-02 12:52:40|397.81|393.71|397.91|393.81|397.91|393.81|397.81|393.71|11
1638449570000|2021-12-02 12:52:50|397.9|393.8|397.87|393.77|397.92|393.82|397.87|393.77|6
1638449580000|2021-12-02 12:53:00|397.9|393.8|397.9|393.8|397.95|393.85|397.9|393.8|3
1638449590000|2021-12-02 12:53:10|397.88|393.78|397.98|393.88|397.98|393.88|397.88|393.78|5
1638449600000|2021-12-02 12:53:20|397.95|393.85|397.95|393.85|397.96|393.86|397.91|393.81|7
1638449610000|2021-12-02 12:53:30|397.93|393.83|397.88|393.78|397.98|393.88|397.87|393.77|9
1638449620000|2021-12-02 12:53:40|397.87|393.77|397.98|393.88|397.98|393.88|397.86|393.76|12
1638449630000|2021-12-02 12:53:50|397.97|393.87|397.87|393.77|397.98|393.88|397.87|393.77|10
1638449640000|2021-12-02 12:54:00|397.88|393.78|397.96|393.86|397.98|393.88|397.77|393.67|15
1638449650000|2021-12-02 12:54:10|398.05|393.95|398.26|394.16|398.26|394.16|398.04|393.94|18
1638449660000|2021-12-02 12:54:20|398.24|394.14|398.17|394.07|398.27|394.17|398.13|394.03|18
1638449670000|2021-12-02 12:54:30|398.16|394.06|398.08|393.98|398.19|394.09|398.07|393.97|9
1638449680000|2021-12-02 12:54:40|398.09|393.99|398.21|394.11|398.21|394.11|398.06|393.96|15
1638449690000|2021-12-02 12:54:50|398.18|394.08|398.33|394.23|398.33|394.23|398.18|394.08|6
1638449700000|2021-12-02 12:55:00|398.25|394.15|398.27|394.17|398.35|394.25|398.2|394.1|14
1638449710000|2021-12-02 12:55:10|398.2|394.1|398.33|394.23|398.34|394.24|398.2|394.1|8
1638449720000|2021-12-02 12:55:20|398.3|394.2|398.29|394.19|398.31|394.21|398.29|394.19|4
1638449730000|2021-12-02 12:55:30|398.28|394.18|398.24|394.14|398.28|394.18|398.22|394.12|8
1638449740000|2021-12-02 12:55:40|398.21|394.11|398.32|394.22|398.32|394.22|398.14|394.04|7
1638449750000|2021-12-02 12:55:50|398.31|394.21|398.47|394.37|398.47|394.37|398.31|394.21|9
1638449760000|2021-12-02 12:56:00|398.46|394.36|398.62|394.52|398.62|394.52|398.46|394.36|13
1638449770000|2021-12-02 12:56:10|398.64|394.54|398.85|394.75|398.85|394.75|398.61|394.51|19
1638449780000|2021-12-02 12:56:20|398.8|394.7|398.9|394.8|398.9|394.8|398.65|394.55|16
1638449790000|2021-12-02 12:56:30|398.93|394.83|398.82|394.72|398.99|394.89|398.8|394.7|29
1638449800000|2021-12-02 12:56:40|398.89|394.79|398.63|394.53|398.89|394.79|398.63|394.53|27
1638449810000|2021-12-02 12:56:50|398.62|394.52|398.63|394.53|398.7|394.6|398.6|394.5|13
1638449820000|2021-12-02 12:57:00|398.65|394.55|398.63|394.53|398.65|394.55|398.63|394.53|3
1638449830000|2021-12-02 12:57:10|398.65|394.55|398.57|394.47|398.65|394.55|398.57|394.47|6
1638449840000|2021-12-02 12:57:20|398.59|394.49|398.68|394.58|398.69|394.59|398.59|394.49|15
1638449850000|2021-12-02 12:57:30|398.69|394.59|398.77|394.67|398.78|394.68|398.69|394.59|8
1638449860000|2021-12-02 12:57:40|398.76|394.66|398.75|394.65|398.76|394.66|398.62|394.52|25
1638449870000|2021-12-02 12:57:50|398.69|394.59|398.79|394.69|398.79|394.69|398.69|394.59|18
1638449880000|2021-12-02 12:58:00|398.8|394.7|398.76|394.66|398.81|394.71|398.73|394.63|12
1638449890000|2021-12-02 12:58:10|398.72|394.62|398.76|394.66|398.84|394.74|398.72|394.62|15
1638449900000|2021-12-02 12:58:20|398.75|394.65|398.61|394.51|398.8|394.7|398.55|394.45|34
1638449910000|2021-12-02 12:58:30|398.56|394.46|398.61|394.51|398.62|394.52|398.55|394.45|15
1638449920000|2021-12-02 12:58:40|398.62|394.52|398.58|394.48|398.62|394.52|398.53|394.43|14
1638449930000|2021-12-02 12:58:50|398.57|394.47|398.74|394.64|398.74|394.64|398.54|394.44|14
1638449940000|2021-12-02 12:59:00|398.73|394.63|398.6|394.5|398.83|394.73|398.57|394.47|19
1638449950000|2021-12-02 12:59:10|398.59|394.49|398.48|394.38|398.59|394.49|398.47|394.37|18
1638449960000|2021-12-02 12:59:20|398.5|394.4|398.52|394.42|398.59|394.49|398.41|394.31|19
1638449970000|2021-12-02 12:59:30|398.58|394.48|398.5|394.4|398.58|394.48|398.5|394.4|8
1638449980000|2021-12-02 12:59:40|398.48|394.38|398.48|394.38|398.52|394.42|398.47|394.37|10
1638449990000|2021-12-02 12:59:50|398.46|394.36|398.45|394.35|398.49|394.39|398.4|394.3|20
1638450000000|2021-12-02 13:00:00|398.48|394.38|398.56|394.46|398.62|394.52|398.47|394.37|13
1638450010000|2021-12-02 13:00:10|398.58|394.48|398.77|394.67|398.77|394.67|398.58|394.48|17
1638450020000|2021-12-02 13:00:20|398.74|394.64|398.85|394.75|398.88|394.78|398.73|394.63|15
1638450030000|2021-12-02 13:00:30|398.84|394.74|398.65|394.55|398.88|394.78|398.65|394.55|15
1638450040000|2021-12-02 13:00:40|398.64|394.54|398.82|394.72|398.85|394.75|398.63|394.53|19
1638450050000|2021-12-02 13:00:50|398.83|394.73|399.06|394.96|399.09|394.99|398.82|394.72|25
1638450060000|2021-12-02 13:01:00|399.05|394.95|399.05|394.95|399.06|394.96|399.03|394.93|15
1638450070000|2021-12-02 13:01:10|399.04|394.94|399.02|394.92|399.06|394.96|399|394.9|18
1638450080000|2021-12-02 13:01:20|399.05|394.95|399.13|395.03|399.13|395.03|399.01|394.91|13
1638450090000|2021-12-02 13:01:30|399.12|395.02|399|394.9|399.14|395.04|399|394.9|17
1638450100000|2021-12-02 13:01:40|399.01|394.91|398.94|394.84|399.03|394.93|398.92|394.82|12
1638450110000|2021-12-02 13:01:50|398.95|394.85|398.92|394.82|398.96|394.86|398.92|394.82|10
1638450120000|2021-12-02 13:02:00|398.93|394.83|398.96|394.86|398.98|394.88|398.93|394.83|7
1638450130000|2021-12-02 13:02:10|398.94|394.84|398.84|394.74|398.94|394.84|398.84|394.74|13
1638450140000|2021-12-02 13:02:20|398.83|394.73|398.77|394.67|398.83|394.73|398.77|394.67|9
1638450150000|2021-12-02 13:02:30|398.76|394.66|398.61|394.51|398.76|394.66|398.61|394.51|18
1638450160000|2021-12-02 13:02:40|398.59|394.49|398.69|394.59|398.7|394.6|398.55|394.45|18
1638450170000|2021-12-02 13:02:50|398.58|394.48|398.59|394.49|398.7|394.6|398.56|394.46|16
1638450180000|2021-12-02 13:03:00|398.6|394.5|398.8|394.7|398.82|394.72|398.52|394.42|20
1638450190000|2021-12-02 13:03:10|398.79|394.69|398.74|394.64|398.91|394.81|398.74|394.64|14
1638450200000|2021-12-02 13:03:20|398.75|394.65|398.91|394.81|398.97|394.87|398.75|394.65|15
1638450210000|2021-12-02 13:03:30|398.89|394.79|399.09|394.99|399.14|395.04|398.89|394.79|19
1638450220000|2021-12-02 13:03:40|399.06|394.96|398.94|394.84|399.07|394.97|398.94|394.84|22
1638450230000|2021-12-02 13:03:50|398.93|394.83|398.89|394.79|399.08|394.98|398.87|394.77|23
1638450240000|2021-12-02 13:04:00|398.91|394.81|398.99|394.89|399|394.9|398.86|394.76|13
1638450250000|2021-12-02 13:04:10|399.06|394.96|399.16|395.06|399.23|395.13|399.06|394.96|11
1638450260000|2021-12-02 13:04:20|399.17|395.07|399.07|394.97|399.17|395.07|399|394.9|19
1638450270000|2021-12-02 13:04:30|399.06|394.96|398.99|394.89|399.06|394.96|398.99|394.89|10
1638450280000|2021-12-02 13:04:40|399|394.9|398.85|394.75|399|394.9|398.83|394.73|20
1638450290000|2021-12-02 13:04:50|398.84|394.74|398.85|394.75|398.85|394.75|398.79|394.69|15
1638450300000|2021-12-02 13:05:00|398.8|394.7|398.67|394.57|398.84|394.74|398.64|394.54|25
1638450310000|2021-12-02 13:05:10|398.65|394.55|398.63|394.53|398.68|394.58|398.63|394.53|15
1638450320000|2021-12-02 13:05:20|398.65|394.55|398.88|394.78|398.93|394.83|398.65|394.55|22
1638450330000|2021-12-02 13:05:30|398.89|394.79|399.03|394.93|399.07|394.97|398.87|394.77|18
1638450340000|2021-12-02 13:05:40|399.04|394.94|399.01|394.91|399.09|394.99|399.01|394.91|12
1638450350000|2021-12-02 13:05:50|399.06|394.96|399.03|394.93|399.17|395.07|399.01|394.91|17
1638450360000|2021-12-02 13:06:00|399.02|394.92|399.15|395.05|399.16|395.06|399.02|394.92|11
1638450370000|2021-12-02 13:06:10|399.14|395.04|398.94|394.84|399.15|395.05|398.93|394.83|19
1638450380000|2021-12-02 13:06:20|398.93|394.83|398.8|394.7|398.93|394.83|398.79|394.69|13
1638450390000|2021-12-02 13:06:30|398.79|394.69|398.8|394.7|398.81|394.71|398.7|394.6|22
1638450400000|2021-12-02 13:06:40|398.81|394.71|398.91|394.81|398.92|394.82|398.81|394.71|12
1638450410000|2021-12-02 13:06:50|398.93|394.83|398.77|394.67|398.93|394.83|398.76|394.66|19
1638450420000|2021-12-02 13:07:00|398.82|394.72|399.04|394.94|399.04|394.94|398.79|394.69|20
1638450430000|2021-12-02 13:07:10|399.06|394.96|399.14|395.04|399.14|395.04|399.04|394.94|12
1638450440000|2021-12-02 13:07:20|399.12|395.02|399.31|395.21|399.33|395.23|399.12|395.02|24
1638450450000|2021-12-02 13:07:30|399.32|395.22|399.4|395.3|399.43|395.33|399.32|395.22|13
1638450460000|2021-12-02 13:07:40|399.39|395.29|399.33|395.23|399.45|395.35|399.32|395.22|16
1638450470000|2021-12-02 13:07:50|399.29|395.19|399.28|395.18|399.29|395.19|399.24|395.14|14
1638450480000|2021-12-02 13:08:00|399.26|395.16|399.17|395.07|399.26|395.16|399.16|395.06|10
1638450490000|2021-12-02 13:08:10|399.16|395.06|399.18|395.08|399.2|395.1|399.05|394.95|17
1638450500000|2021-12-02 13:08:20|399.2|395.1|399.24|395.14|399.24|395.14|399.2|395.1|8
1638450510000|2021-12-02 13:08:30|399.25|395.15|399.33|395.23|399.33|395.23|399.25|395.15|11
1638450520000|2021-12-02 13:08:40|399.3|395.2|399.31|395.21|399.31|395.21|399.26|395.16|12
1638450530000|2021-12-02 13:08:50|399.3|395.2|399.33|395.23|399.33|395.23|399.29|395.19|10
1638450540000|2021-12-02 13:09:00|399.32|395.22|399.17|395.07|399.33|395.23|399.17|395.07|11
1638450550000|2021-12-02 13:09:10|399.11|395.01|399.13|395.03|399.23|395.13|399.11|395.01|14
1638450560000|2021-12-02 13:09:20|399.12|395.02|399.08|394.98|399.13|395.03|399.07|394.97|18
1638450570000|2021-12-02 13:09:30|399.09|394.99|399.08|394.98|399.13|395.03|399.06|394.96|10
1638450580000|2021-12-02 13:09:40|399.13|395.03|399.25|395.15|399.25|395.15|399.13|395.03|15
1638450590000|2021-12-02 13:09:50|399.26|395.16|399.26|395.16|399.26|395.16|399.22|395.12|14
1638450600000|2021-12-02 13:10:00|399.23|395.13|399.31|395.21|399.34|395.24|399.23|395.13|16
1638450610000|2021-12-02 13:10:10|399.26|395.16|399.13|395.03|399.26|395.16|399.07|394.97|19
1638450620000|2021-12-02 13:10:20|399.07|394.97|398.99|394.89|399.12|395.02|398.99|394.89|9
1638450630000|2021-12-02 13:10:30|398.94|394.84|398.96|394.86|398.99|394.89|398.91|394.81|20
1638450640000|2021-12-02 13:10:40|398.95|394.85|398.82|394.72|398.95|394.85|398.77|394.67|20
1638450650000|2021-12-02 13:10:50|398.81|394.71|398.77|394.67|398.81|394.71|398.72|394.62|14
1638450660000|2021-12-02 13:11:00|398.76|394.66|398.71|394.61|398.82|394.72|398.56|394.46|19
1638450670000|2021-12-02 13:11:10|398.56|394.46|398.63|394.53|398.63|394.53|398.55|394.45|18
1638450680000|2021-12-02 13:11:20|398.62|394.52|398.66|394.56|398.68|394.58|398.62|394.52|12
1638450690000|2021-12-02 13:11:30|398.67|394.57|398.6|394.5|398.67|394.57|398.54|394.44|14
1638450700000|2021-12-02 13:11:40|398.61|394.51|398.58|394.48|398.62|394.52|398.55|394.45|22
1638450710000|2021-12-02 13:11:50|398.59|394.49|398.6|394.5|398.64|394.54|398.55|394.45|15
1638450720000|2021-12-02 13:12:00|398.56|394.46|398.56|394.46|398.57|394.47|398.5|394.4|13
1638450730000|2021-12-02 13:12:10|398.57|394.47|398.53|394.43|398.57|394.47|398.5|394.4|13
1638450740000|2021-12-02 13:12:20|398.54|394.44|398.57|394.47|398.57|394.47|398.54|394.44|7
1638450750000|2021-12-02 13:12:30|398.56|394.46|398.42|394.32|398.57|394.47|398.42|394.32|20
1638450760000|2021-12-02 13:12:40|398.41|394.31|398.44|394.34|398.44|394.34|398.41|394.31|15
1638450770000|2021-12-02 13:12:50|398.43|394.33|398.41|394.31|398.48|394.38|398.41|394.31|9
1638450780000|2021-12-02 13:13:00|398.43|394.33|398.44|394.34|398.48|394.38|398.43|394.33|13
1638450790000|2021-12-02 13:13:10|398.37|394.27|398.43|394.33|398.44|394.34|398.37|394.27|9
1638450800000|2021-12-02 13:13:20|398.44|394.34|398.62|394.52|398.62|394.52|398.44|394.34|13
1638450810000|2021-12-02 13:13:30|398.6|394.5|398.59|394.49|398.6|394.5|398.53|394.43|10
1638450820000|2021-12-02 13:13:40|398.6|394.5|398.73|394.63|398.75|394.65|398.6|394.5|20
1638450830000|2021-12-02 13:13:50|398.75|394.65|398.64|394.54|398.76|394.66|398.62|394.52|19
1638450840000|2021-12-02 13:14:00|398.66|394.56|398.7|394.6|398.7|394.6|398.6|394.5|9
1638450850000|2021-12-02 13:14:10|398.72|394.62|398.67|394.57|398.76|394.66|398.65|394.55|21
1638450860000|2021-12-02 13:14:20|398.68|394.58|398.58|394.48|398.7|394.6|398.57|394.47|14
1638450870000|2021-12-02 13:14:30|398.56|394.46|398.61|394.51|398.62|394.52|398.56|394.46|14
1638450880000|2021-12-02 13:14:40|398.62|394.52|398.6|394.5|398.65|394.55|398.6|394.5|22
1638450890000|2021-12-02 13:14:50|398.61|394.51|398.56|394.46|398.67|394.57|398.55|394.45|11
1638450900000|2021-12-02 13:15:00|398.57|394.47|398.59|394.49|398.63|394.53|398.55|394.45|17
1638450910000|2021-12-02 13:15:10|398.58|394.48|398.25|394.15|398.58|394.48|398.25|394.15|26
1638450920000|2021-12-02 13:15:20|398.2|394.1|398.08|393.98|398.23|394.13|398.01|393.91|28
1638450930000|2021-12-02 13:15:30|398.07|393.97|398.05|393.95|398.07|393.97|398.03|393.93|14
1638450940000|2021-12-02 13:15:40|398.04|393.94|397.9|393.8|398.05|393.95|397.86|393.76|23
1638450950000|2021-12-02 13:15:50|397.92|393.82|398.38|394.28|398.38|394.28|397.91|393.81|26
1638450960000|2021-12-02 13:16:00|398.37|394.27|398.45|394.35|398.45|394.35|398.35|394.25|15
1638450970000|2021-12-02 13:16:10|398.48|394.38|398.82|394.72|398.87|394.77|398.48|394.38|24
1638450980000|2021-12-02 13:16:20|398.81|394.71|398.66|394.56|398.82|394.72|398.66|394.56|11
1638450990000|2021-12-02 13:16:30|398.67|394.57|398.63|394.53|398.69|394.59|398.63|394.53|8
1638451000000|2021-12-02 13:16:40|398.61|394.51|398.51|394.41|398.61|394.51|398.5|394.4|23
1638451010000|2021-12-02 13:16:50|398.56|394.46|398.54|394.44|398.61|394.51|398.54|394.44|22
1638451020000|2021-12-02 13:17:00|398.55|394.45|398.66|394.56|398.66|394.56|398.53|394.43|13
1638451030000|2021-12-02 13:17:10|398.67|394.57|398.63|394.53|398.68|394.58|398.62|394.52|14
1638451040000|2021-12-02 13:17:20|398.62|394.52|398.52|394.42|398.63|394.53|398.52|394.42|18
1638451050000|2021-12-02 13:17:30|398.51|394.41|398.45|394.35|398.51|394.41|398.44|394.34|14
1638451060000|2021-12-02 13:17:40|398.44|394.34|398.46|394.36|398.48|394.38|398.39|394.29|11
1638451070000|2021-12-02 13:17:50|398.47|394.37|398.51|394.41|398.58|394.48|398.47|394.37|14
1638451080000|2021-12-02 13:18:00|398.5|394.4|398.47|394.37|398.53|394.43|398.44|394.34|20
1638451090000|2021-12-02 13:18:10|398.48|394.38|398.52|394.42|398.59|394.49|398.44|394.34|13
1638451100000|2021-12-02 13:18:20|398.51|394.41|398.3|394.2|398.51|394.41|398.3|394.2|19
1638451110000|2021-12-02 13:18:30|398.29|394.19|398.31|394.21|398.35|394.25|398.29|394.19|16
1638451120000|2021-12-02 13:18:40|398.3|394.2|398.31|394.21|398.34|394.24|398.3|394.2|7
1638451130000|2021-12-02 13:18:50|398.33|394.23|398.16|394.06|398.33|394.23|398.16|394.06|15
1638451140000|2021-12-02 13:19:00|398.17|394.07|398.09|393.99|398.17|394.07|398.03|393.93|24
1638451150000|2021-12-02 13:19:10|398.06|393.96|398.11|394.01|398.13|394.03|398.06|393.96|12
1638451160000|2021-12-02 13:19:20|398.1|394|398.28|394.18|398.28|394.18|398.1|394|12
1638451170000|2021-12-02 13:19:30|398.26|394.16|398.2|394.1|398.26|394.16|398.19|394.09|10
1638451180000|2021-12-02 13:19:40|398.18|394.08|398.19|394.09|398.2|394.1|398.18|394.08|9
1638451190000|2021-12-02 13:19:50|398.18|394.08|397.95|393.85|398.18|394.08|397.95|393.85|12
1638451200000|2021-12-02 13:20:00|398.05|393.95|397.98|393.88|398.05|393.95|397.96|393.86|5
1638451210000|2021-12-02 13:20:10|397.97|393.87|397.96|393.86|397.98|393.88|397.96|393.86|8
1638451220000|2021-12-02 13:20:20|398.04|393.94|398.1|394|398.1|394|397.94|393.84|14
1638451230000|2021-12-02 13:20:30|398.09|393.99|397.92|393.82|398.09|393.99|397.92|393.82|5
1638451240000|2021-12-02 13:20:40|397.93|393.83|398.05|393.95|398.05|393.95|397.92|393.82|12
1638451250000|2021-12-02 13:20:50|398.06|393.96|398.02|393.92|398.06|393.96|398.01|393.91|5
1638451260000|2021-12-02 13:21:00|398.01|393.91|397.94|393.84|398.09|393.99|397.94|393.84|6
1638451270000|2021-12-02 13:21:10|397.93|393.83|397.94|393.84|397.94|393.84|397.93|393.83|2
1638451280000|2021-12-02 13:21:20|397.95|393.85|397.91|393.81|398.09|393.99|397.9|393.8|9
1638451290000|2021-12-02 13:21:30|397.89|393.79|397.88|393.78|397.89|393.79|397.86|393.76|10
1638451300000|2021-12-02 13:21:40|397.85|393.75|397.89|393.79|397.9|393.8|397.84|393.74|9
1638451310000|2021-12-02 13:21:50|397.88|393.78|397.84|393.74|397.88|393.78|397.84|393.74|3
1638451320000|2021-12-02 13:22:00|397.85|393.75|398.05|393.95|398.05|393.95|397.85|393.75|11
1638451330000|2021-12-02 13:22:10|398.06|393.96|398.13|394.03|398.13|394.03|398.05|393.95|6
1638451340000|2021-12-02 13:22:20|398.11|394.01|398.15|394.05|398.15|394.05|398.11|394.01|3
1638451350000|2021-12-02 13:22:30|398.13|394.03|398.11|394.01|398.13|394.03|398.11|394.01|3
1638451360000|2021-12-02 13:22:40|398.1|394|398.1|394|398.14|394.04|398.07|393.97|7
1638451370000|2021-12-02 13:22:50|398.11|394.01|398.05|393.95|398.11|394.01|398.02|393.92|13
1638451380000|2021-12-02 13:23:00|398.04|393.94|397.94|393.84|398.06|393.96|397.93|393.83|14
1638451390000|2021-12-02 13:23:10|397.95|393.85|397.69|393.59|398.05|393.95|397.69|393.59|21
1638451400000|2021-12-02 13:23:20|397.67|393.57|397.6|393.5|397.67|393.57|397.51|393.41|25
1638451410000|2021-12-02 13:23:30|397.62|393.52|397.66|393.56|397.7|393.6|397.55|393.45|17
1638451420000|2021-12-02 13:23:40|397.54|393.44|397.22|393.12|397.54|393.44|397.19|393.09|28
1638451430000|2021-12-02 13:23:50|397.27|393.17|396.99|392.89|397.28|393.18|396.99|392.89|24
1638451440000|2021-12-02 13:24:00|397|392.9|396.79|392.69|397|392.9|396.73|392.63|29
1638451450000|2021-12-02 13:24:10|396.82|392.72|396.3|392.2|396.85|392.75|396.3|392.2|28
1638451460000|2021-12-02 13:24:20|396.34|392.24|396.39|392.29|396.47|392.37|396.31|392.21|30
1638451470000|2021-12-02 13:24:30|396.41|392.31|396.44|392.34|396.49|392.39|396.39|392.29|18
1638451480000|2021-12-02 13:24:40|396.43|392.33|396.52|392.42|396.58|392.48|396.42|392.32|25
1638451490000|2021-12-02 13:24:50|396.51|392.41|396.28|392.18|396.51|392.41|396.28|392.18|22
1638451500000|2021-12-02 13:25:00|396.27|392.17|396.14|392.04|396.28|392.18|395.98|391.88|29
1638451510000|2021-12-02 13:25:10|396.1|392|396.1|392|396.2|392.1|395.95|391.85|31
1638451520000|2021-12-02 13:25:20|396.09|391.99|396.12|392.02|396.19|392.09|395.99|391.89|21
1638451530000|2021-12-02 13:25:30|396.15|392.05|395.96|391.86|396.15|392.05|395.96|391.86|17
1638451540000|2021-12-02 13:25:40|395.95|391.85|395.92|391.82|396.01|391.91|395.91|391.81|26
1638451550000|2021-12-02 13:25:50|395.91|391.81|396.06|391.96|396.07|391.97|395.91|391.81|22
1638451560000|2021-12-02 13:26:00|396.04|391.94|395.92|391.82|396.05|391.95|395.89|391.79|23
1638451570000|2021-12-02 13:26:10|395.91|391.81|396|391.9|396.01|391.91|395.89|391.79|19
1638451580000|2021-12-02 13:26:20|396.01|391.91|395.77|391.67|396.03|391.93|395.77|391.67|19
1638451590000|2021-12-02 13:26:30|395.79|391.69|395.89|391.79|395.89|391.79|395.79|391.69|5
1638451600000|2021-12-02 13:26:40|395.88|391.78|395.83|391.73|395.88|391.78|395.82|391.72|9
1638451610000|2021-12-02 13:26:50|395.81|391.71|395.74|391.64|395.84|391.74|395.73|391.63|18
1638451620000|2021-12-02 13:27:00|395.73|391.63|395.74|391.64|395.74|391.64|395.71|391.61|14
1638451630000|2021-12-02 13:27:10|395.75|391.65|395.85|391.75|395.89|391.79|395.73|391.63|27
1638451640000|2021-12-02 13:27:20|395.75|391.65|396.14|392.04|396.14|392.04|395.75|391.65|24
1638451650000|2021-12-02 13:27:30|396.1|392|396.1|392|396.13|392.03|396.01|391.91|16
1638451660000|2021-12-02 13:27:40|396.11|392.01|395.84|391.74|396.11|392.01|395.74|391.64|24
1638451670000|2021-12-02 13:27:50|395.83|391.73|395.92|391.82|395.92|391.82|395.73|391.63|18
1638451680000|2021-12-02 13:28:00|395.93|391.83|395.87|391.77|395.93|391.83|395.85|391.75|13
1638451690000|2021-12-02 13:28:10|395.85|391.75|395.53|391.43|395.86|391.76|395.49|391.39|27
1638451700000|2021-12-02 13:28:20|395.54|391.44|395.59|391.49|395.66|391.56|395.53|391.43|22
1638451710000|2021-12-02 13:28:30|395.58|391.48|395.5|391.4|395.59|391.49|395.5|391.4|19
1638451720000|2021-12-02 13:28:40|395.54|391.44|395.53|391.43|395.57|391.47|395.49|391.39|24
1638451730000|2021-12-02 13:28:50|395.52|391.42|395.35|391.25|395.52|391.42|395.33|391.23|19
1638451740000|2021-12-02 13:29:00|395.33|391.23|395.51|391.41|395.51|391.41|395.32|391.22|23
1638451750000|2021-12-02 13:29:10|395.52|391.42|395.39|391.29|395.61|391.51|395.37|391.27|21
1638451760000|2021-12-02 13:29:20|395.38|391.28|395.21|391.11|395.38|391.28|395.21|391.11|18
1638451770000|2021-12-02 13:29:30|395.22|391.12|395.28|391.18|395.35|391.25|395.2|391.1|19
1638451780000|2021-12-02 13:29:40|395.27|391.17|395.29|391.19|395.32|391.22|395.2|391.1|19
1638451790000|2021-12-02 13:29:50|395.3|391.2|395.32|391.22|395.4|391.3|395.3|391.2|20
1638451800000|2021-12-02 13:30:00|395.29|391.19|395.43|391.33|395.45|391.35|395.25|391.15|18
1638451810000|2021-12-02 13:30:10|395.44|391.34|395.7|391.6|395.75|391.65|395.44|391.34|24
1638451820000|2021-12-02 13:30:20|395.71|391.61|395.87|391.77|395.92|391.82|395.71|391.61|21
1638451830000|2021-12-02 13:30:30|395.88|391.78|395.99|391.89|395.99|391.89|395.85|391.75|27
1638451840000|2021-12-02 13:30:40|396|391.9|396.06|391.96|396.18|392.08|396|391.9|22
1638451850000|2021-12-02 13:30:50|396.04|391.94|396.1|392|396.15|392.05|396.02|391.92|20
1638451860000|2021-12-02 13:31:00|396.09|391.99|395.82|391.72|396.09|391.99|395.81|391.71|28
1638451870000|2021-12-02 13:31:10|395.81|391.71|395.7|391.6|395.88|391.78|395.7|391.6|20
1638451880000|2021-12-02 13:31:20|395.74|391.64|395.89|391.79|395.91|391.81|395.73|391.63|27
1638451890000|2021-12-02 13:31:30|395.94|391.84|395.81|391.71|395.94|391.84|395.75|391.65|23
1638451900000|2021-12-02 13:31:40|395.86|391.76|396.04|391.94|396.09|391.99|395.86|391.76|23
1638451910000|2021-12-02 13:31:50|396.03|391.93|396.08|391.98|396.12|392.02|396.03|391.93|20
1638451920000|2021-12-02 13:32:00|396.06|391.96|395.96|391.86|396.06|391.96|395.85|391.75|20
1638451930000|2021-12-02 13:32:10|395.94|391.84|396.09|391.99|396.11|392.01|395.93|391.83|16
1638451940000|2021-12-02 13:32:20|396.1|392|396.23|392.13|396.29|392.19|396.1|392|20
1638451950000|2021-12-02 13:32:30|396.24|392.14|396.29|392.19|396.33|392.23|396.22|392.12|15
1638451960000|2021-12-02 13:32:40|396.28|392.18|396.24|392.14|396.38|392.28|396.21|392.11|15
1638451970000|2021-12-02 13:32:50|396.25|392.15|396.13|392.03|396.25|392.15|396.13|392.03|17
1638451980000|2021-12-02 13:33:00|396.08|391.98|396.12|392.02|396.14|392.04|396.08|391.98|4
1638451990000|2021-12-02 13:33:10|396.14|392.04|396.12|392.02|396.16|392.06|396.12|392.02|10
1638452000000|2021-12-02 13:33:20|396.14|392.04|396.39|392.29|396.39|392.29|396.14|392.04|14
1638452010000|2021-12-02 13:33:30|396.4|392.3|396.47|392.37|396.52|392.42|396.38|392.28|18
1638452020000|2021-12-02 13:33:40|396.46|392.36|396.77|392.67|396.8|392.7|396.46|392.36|14
1638452030000|2021-12-02 13:33:50|396.78|392.68|396.8|392.7|396.83|392.73|396.77|392.67|17
1638452040000|2021-12-02 13:34:00|396.78|392.68|396.88|392.78|396.95|392.85|396.76|392.66|22
1638452050000|2021-12-02 13:34:10|396.9|392.8|396.85|392.75|396.92|392.82|396.84|392.74|16
1638452060000|2021-12-02 13:34:20|396.84|392.74|396.87|392.77|396.87|392.77|396.83|392.73|18
1638452070000|2021-12-02 13:34:30|396.91|392.81|397|392.9|397.01|392.91|396.89|392.79|14
1638452080000|2021-12-02 13:34:40|397.02|392.92|397.01|392.91|397.04|392.94|397|392.9|6
1638452090000|2021-12-02 13:34:50|397|392.9|397|392.9|397|392.9|396.98|392.88|7
1638452100000|2021-12-02 13:35:00|396.98|392.88|397|392.9|397|392.9|396.96|392.86|20
1638452110000|2021-12-02 13:35:10|396.96|392.86|396.9|392.8|397|392.9|396.9|392.8|16
1638452120000|2021-12-02 13:35:20|396.94|392.84|396.8|392.7|397.02|392.92|396.8|392.7|26
1638452130000|2021-12-02 13:35:30|396.84|392.74|396.86|392.76|396.87|392.77|396.77|392.67|20
1638452140000|2021-12-02 13:35:40|396.89|392.79|396.73|392.63|396.9|392.8|396.72|392.62|18
1638452150000|2021-12-02 13:35:50|396.76|392.66|396.74|392.64|396.8|392.7|396.73|392.63|15
1638452160000|2021-12-02 13:36:00|396.71|392.61|396.77|392.67|396.77|392.67|396.47|392.37|28
1638452170000|2021-12-02 13:36:10|396.78|392.68|396.78|392.68|396.79|392.69|396.73|392.63|16
1638452180000|2021-12-02 13:36:20|396.81|392.71|396.67|392.57|396.81|392.71|396.67|392.57|11
1638452190000|2021-12-02 13:36:30|396.64|392.54|396.53|392.43|396.68|392.58|396.53|392.43|15
1638452200000|2021-12-02 13:36:40|396.5|392.4|396.36|392.26|396.52|392.42|396.36|392.26|14
1638452210000|2021-12-02 13:36:50|396.37|392.27|396.49|392.39|396.49|392.39|396.35|392.25|7
1638452220000|2021-12-02 13:37:00|396.5|392.4|396.53|392.43|396.53|392.43|396.4|392.3|17
1638452230000|2021-12-02 13:37:10|396.55|392.45|396.6|392.5|396.6|392.5|396.5|392.4|17
1638452240000|2021-12-02 13:37:20|396.62|392.52|396.49|392.39|396.62|392.52|396.49|392.39|19
1638452250000|2021-12-02 13:37:30|396.51|392.41|396.52|392.42|396.54|392.44|396.5|392.4|5
1638452260000|2021-12-02 13:37:40|396.53|392.43|396.53|392.43|396.53|392.43|396.53|392.43|1
1638452270000|2021-12-02 13:37:50|396.52|392.42|396.51|392.41|396.52|392.42|396.51|392.41|2
1638452280000|2021-12-02 13:38:00|396.49|392.39|396.12|392.02|396.49|392.39|396.11|392.01|18
1638452290000|2021-12-02 13:38:10|396.13|392.03|395.98|391.88|396.22|392.12|395.98|391.88|23
1638452300000|2021-12-02 13:38:20|395.97|391.87|395.86|391.76|395.98|391.88|395.86|391.76|13
1638452310000|2021-12-02 13:38:30|395.85|391.75|395.81|391.71|395.87|391.77|395.8|391.7|11
1638452320000|2021-12-02 13:38:40|395.8|391.7|395.75|391.65|395.85|391.75|395.7|391.6|24
1638452330000|2021-12-02 13:38:50|395.77|391.67|395.98|391.88|396.01|391.91|395.77|391.67|23
1638452340000|2021-12-02 13:39:00|395.99|391.89|395.95|391.85|395.99|391.89|395.87|391.77|13
1638452350000|2021-12-02 13:39:10|395.99|391.89|395.92|391.82|396.03|391.93|395.91|391.81|25
1638452360000|2021-12-02 13:39:20|395.93|391.83|395.75|391.65|395.94|391.84|395.7|391.6|25
1638452370000|2021-12-02 13:39:30|395.76|391.66|395.74|391.64|395.76|391.66|395.7|391.6|7
1638452380000|2021-12-02 13:39:40|395.73|391.63|395.68|391.58|395.74|391.64|395.68|391.58|19
1638452390000|2021-12-02 13:39:50|395.71|391.61|395.7|391.6|395.74|391.64|395.67|391.57|15
1638452400000|2021-12-02 13:40:00|395.69|391.59|395.62|391.52|395.69|391.59|395.61|391.51|13
1638452410000|2021-12-02 13:40:10|395.6|391.5|395.83|391.73|395.83|391.73|395.6|391.5|23
1638452420000|2021-12-02 13:40:20|395.82|391.72|395.96|391.86|395.99|391.89|395.8|391.7|16
1638452430000|2021-12-02 13:40:30|395.94|391.84|396.09|391.99|396.11|392.01|395.94|391.84|16
1638452440000|2021-12-02 13:40:40|396.08|391.98|396.06|391.96|396.1|392|396.06|391.96|18
1638452450000|2021-12-02 13:40:50|396.07|391.97|396.08|391.98|396.18|392.08|396.06|391.96|15
1638452460000|2021-12-02 13:41:00|396.14|392.04|396.09|391.99|396.16|392.06|396.09|391.99|11
1638452470000|2021-12-02 13:41:10|396.14|392.04|396.13|392.03|396.17|392.07|396.07|391.97|18
1638452480000|2021-12-02 13:41:20|396.16|392.06|396.27|392.17|396.27|392.17|396.16|392.06|17
1638452490000|2021-12-02 13:41:30|396.26|392.16|396.02|391.92|396.26|392.16|395.9|391.8|27
1638452500000|2021-12-02 13:41:40|396.04|391.94|395.95|391.85|396.05|391.95|395.95|391.85|15
1638452510000|2021-12-02 13:41:50|395.94|391.84|396.05|391.95|396.05|391.95|395.92|391.82|10
1638452520000|2021-12-02 13:42:00|396.06|391.96|396.06|391.96|396.06|391.96|395.97|391.87|26
1638452530000|2021-12-02 13:42:10|396.08|391.98|396.1|392|396.1|392|396.05|391.95|7
1638452540000|2021-12-02 13:42:20|396.11|392.01|396.36|392.26|396.36|392.26|396.1|392|23
1638452550000|2021-12-02 13:42:30|396.37|392.27|396.53|392.43|396.53|392.43|396.32|392.22|30
1638452560000|2021-12-02 13:42:40|396.55|392.45|396.43|392.33|396.57|392.47|396.42|392.32|29
1638452570000|2021-12-02 13:42:50|396.42|392.32|396.6|392.5|396.6|392.5|396.4|392.3|24
1638452580000|2021-12-02 13:43:00|396.62|392.52|396.83|392.73|396.83|392.73|396.62|392.52|20
1638452590000|2021-12-02 13:43:10|396.84|392.74|396.95|392.85|396.97|392.87|396.83|392.73|14
1638452600000|2021-12-02 13:43:20|396.96|392.86|396.94|392.84|396.97|392.87|396.9|392.8|9
1638452610000|2021-12-02 13:43:30|396.92|392.82|397.08|392.98|397.1|393|396.92|392.82|14
1638452620000|2021-12-02 13:43:40|397.03|392.93|397.03|392.93|397.11|393.01|397.03|392.93|24
1638452630000|2021-12-02 13:43:50|397.02|392.92|397.06|392.96|397.12|393.02|397.02|392.92|15
1638452640000|2021-12-02 13:44:00|397.07|392.97|397.16|393.06|397.16|393.06|397.04|392.94|22
1638452650000|2021-12-02 13:44:10|397.14|393.04|396.98|392.88|397.14|393.04|396.98|392.88|26
1638452660000|2021-12-02 13:44:20|397.01|392.91|397.01|392.91|397.02|392.92|396.97|392.87|10
1638452670000|2021-12-02 13:44:30|397.02|392.92|397.06|392.96|397.07|392.97|397.02|392.92|11
1638452680000|2021-12-02 13:44:40|397.03|392.93|397.08|392.98|397.09|392.99|397.03|392.93|11
1638452690000|2021-12-02 13:44:50|397.09|392.99|397.22|393.12|397.22|393.12|397.09|392.99|9
1638452700000|2021-12-02 13:45:00|397.23|393.13|397.14|393.04|397.23|393.13|397.14|393.04|23
1638452710000|2021-12-02 13:45:10|397.13|393.03|396.83|392.73|397.15|393.05|396.82|392.72|25
1638452720000|2021-12-02 13:45:20|396.82|392.72|396.46|392.36|396.82|392.72|396.36|392.26|27
1638452730000|2021-12-02 13:45:30|396.44|392.34|396.75|392.65|396.75|392.65|396.33|392.23|27
1638452740000|2021-12-02 13:45:40|396.73|392.63|396.75|392.65|396.8|392.7|396.65|392.55|21
1638452750000|2021-12-02 13:45:50|396.76|392.66|396.75|392.65|396.82|392.72|396.66|392.56|18
1638452760000|2021-12-02 13:46:00|396.76|392.66|396.8|392.7|396.8|392.7|396.68|392.58|21
1638452770000|2021-12-02 13:46:10|396.82|392.72|397.09|392.99|397.09|392.99|396.82|392.72|20
1638452780000|2021-12-02 13:46:20|397.08|392.98|397.13|393.03|397.13|393.03|397.03|392.93|19
1638452790000|2021-12-02 13:46:30|397.11|393.01|397|392.9|397.17|393.07|397|392.9|22
1638452800000|2021-12-02 13:46:40|396.99|392.89|396.92|392.82|397.01|392.91|396.91|392.81|15
1638452810000|2021-12-02 13:46:50|396.91|392.81|396.78|392.68|396.93|392.83|396.78|392.68|14
1638452820000|2021-12-02 13:47:00|396.76|392.66|396.82|392.72|396.82|392.72|396.66|392.56|25
1638452830000|2021-12-02 13:47:10|396.81|392.71|396.97|392.87|396.97|392.87|396.77|392.67|20
1638452840000|2021-12-02 13:47:20|396.98|392.88|396.96|392.86|397.03|392.93|396.93|392.83|14
1638452850000|2021-12-02 13:47:30|396.94|392.84|396.89|392.79|396.94|392.84|396.89|392.79|10
1638452860000|2021-12-02 13:47:40|396.9|392.8|396.76|392.66|396.9|392.8|396.76|392.66|10
1638452870000|2021-12-02 13:47:50|396.77|392.67|396.83|392.73|396.85|392.75|396.77|392.67|16
1638452880000|2021-12-02 13:48:00|396.82|392.72|396.86|392.76|396.86|392.76|396.73|392.63|17
1638452890000|2021-12-02 13:48:10|396.9|392.8|396.94|392.84|396.95|392.85|396.9|392.8|10
1638452900000|2021-12-02 13:48:20|396.93|392.83|396.79|392.69|396.94|392.84|396.79|392.69|10
1638452910000|2021-12-02 13:48:30|396.88|392.78|396.84|392.74|396.88|392.78|396.75|392.65|14
1638452920000|2021-12-02 13:48:40|396.86|392.76|396.83|392.73|396.89|392.79|396.83|392.73|9
1638452930000|2021-12-02 13:48:50|396.81|392.71|396.72|392.62|396.84|392.74|396.72|392.62|9
1638452940000|2021-12-02 13:49:00|396.75|392.65|396.68|392.58|396.75|392.65|396.68|392.58|7
1638452950000|2021-12-02 13:49:10|396.67|392.57|396.62|392.52|396.67|392.57|396.6|392.5|14
1638452960000|2021-12-02 13:49:20|396.63|392.53|396.59|392.49|396.63|392.53|396.56|392.46|10
1638452970000|2021-12-02 13:49:30|396.58|392.48|396.56|392.46|396.6|392.5|396.56|392.46|7
1638452980000|2021-12-02 13:49:40|396.55|392.45|396.63|392.53|396.63|392.53|396.55|392.45|4
1638452990000|2021-12-02 13:49:50|396.64|392.54|396.63|392.53|396.64|392.54|396.63|392.53|4
1638453000000|2021-12-02 13:50:00|396.61|392.51|396.3|392.2|396.61|392.51|396.29|392.19|23
1638453010000|2021-12-02 13:50:10|396.32|392.22|396.14|392.04|396.34|392.24|396.14|392.04|20
1638453020000|2021-12-02 13:50:20|396.15|392.05|396.24|392.14|396.25|392.15|396.15|392.05|13
1638453030000|2021-12-02 13:50:30|396.23|392.13|396.4|392.3|396.4|392.3|396.23|392.13|12
1638453040000|2021-12-02 13:50:40|396.48|392.38|396.34|392.24|396.48|392.38|396.24|392.14|22
1638453050000|2021-12-02 13:50:50|396.33|392.23|396.34|392.24|396.34|392.24|396.3|392.2|9
1638453060000|2021-12-02 13:51:00|396.35|392.25|396.35|392.25|396.4|392.3|396.32|392.22|16
1638453070000|2021-12-02 13:51:10|396.37|392.27|396.5|392.4|396.51|392.41|396.36|392.26|15
1638453080000|2021-12-02 13:51:20|396.51|392.41|396.54|392.44|396.54|392.44|396.46|392.36|15
1638453090000|2021-12-02 13:51:30|396.55|392.45|396.67|392.57|396.67|392.57|396.55|392.45|9
1638453100000|2021-12-02 13:51:40|396.78|392.68|396.48|392.38|396.78|392.68|396.48|392.38|18
1638453110000|2021-12-02 13:51:50|396.47|392.37|396.42|392.32|396.48|392.38|396.4|392.3|17
1638453120000|2021-12-02 13:52:00|396.43|392.33|396.24|392.14|396.43|392.33|396.24|392.14|8
1638453130000|2021-12-02 13:52:10|396.25|392.15|396.19|392.09|396.25|392.15|396.18|392.08|10
1638453140000|2021-12-02 13:52:20|396.2|392.1|396.21|392.11|396.22|392.12|396.19|392.09|6
1638453150000|2021-12-02 13:52:30|396.2|392.1|396.09|391.99|396.23|392.13|396.09|391.99|16
1638453160000|2021-12-02 13:52:40|396.1|392|396.11|392.01|396.14|392.04|396.1|392|9
1638453170000|2021-12-02 13:52:50|396.1|392|396.13|392.03|396.15|392.05|396.08|391.98|9
1638453180000|2021-12-02 13:53:00|396.14|392.04|396.17|392.07|396.19|392.09|396.12|392.02|15
1638453190000|2021-12-02 13:53:10|396.15|392.05|396.15|392.05|396.17|392.07|396.09|391.99|19
1638453200000|2021-12-02 13:53:20|396.17|392.07|396.17|392.07|396.19|392.09|396.17|392.07|8
1638453210000|2021-12-02 13:53:30|396.16|392.06|396.16|392.06|396.19|392.09|396.15|392.05|7
1638453220000|2021-12-02 13:53:40|396.17|392.07|396.13|392.03|396.17|392.07|396.12|392.02|5
1638453230000|2021-12-02 13:53:50|396.19|392.09|396.32|392.22|396.33|392.23|396.19|392.09|16
1638453240000|2021-12-02 13:54:00|396.3|392.2|396.36|392.26|396.36|392.26|396.3|392.2|10
1638453250000|2021-12-02 13:54:10|396.33|392.23|396.37|392.27|396.38|392.28|396.33|392.23|7
1638453260000|2021-12-02 13:54:20|396.38|392.28|396.34|392.24|396.39|392.29|396.3|392.2|9
1638453270000|2021-12-02 13:54:30|396.33|392.23|396.23|392.13|396.41|392.31|396.23|392.13|14
1638453280000|2021-12-02 13:54:40|396.25|392.15|396.24|392.14|396.25|392.15|396.23|392.13|8
1638453290000|2021-12-02 13:54:50|396.23|392.13|396.24|392.14|396.24|392.14|396.17|392.07|10
1638453300000|2021-12-02 13:55:00|396.2|392.1|396.39|392.29|396.39|392.29|396.14|392.04|22
1638453310000|2021-12-02 13:55:10|396.36|392.26|396.49|392.39|396.49|392.39|396.36|392.26|21
1638453320000|2021-12-02 13:55:20|396.5|392.4|396.47|392.37|396.5|392.4|396.45|392.35|12
1638453330000|2021-12-02 13:55:30|396.48|392.38|396.48|392.38|396.52|392.42|396.42|392.32|9
1638453340000|2021-12-02 13:55:40|396.49|392.39|396.49|392.39|396.49|392.39|396.46|392.36|10
1638453350000|2021-12-02 13:55:50|396.5|392.4|396.61|392.51|396.61|392.51|396.47|392.37|14
1638453360000|2021-12-02 13:56:00|396.62|392.52|396.75|392.65|396.75|392.65|396.61|392.51|10
1638453370000|2021-12-02 13:56:10|396.81|392.71|397.21|393.11|397.23|393.13|396.81|392.71|22
1638453380000|2021-12-02 13:56:20|397.22|393.12|397.25|393.15|397.26|393.16|397.12|393.02|25
1638453390000|2021-12-02 13:56:30|397.23|393.13|397.4|393.3|397.43|393.33|397.22|393.12|20
1638453400000|2021-12-02 13:56:40|397.41|393.31|397.47|393.37|397.58|393.48|397.39|393.29|17
1638453410000|2021-12-02 13:56:50|397.48|393.38|397.48|393.38|397.53|393.43|397.43|393.33|20
1638453420000|2021-12-02 13:57:00|397.49|393.39|397.45|393.35|397.58|393.48|397.45|393.35|14
1638453430000|2021-12-02 13:57:10|397.46|393.36|397.56|393.46|397.58|393.48|397.46|393.36|11
1638453440000|2021-12-02 13:57:20|397.55|393.45|397.73|393.63|397.74|393.64|397.55|393.45|17
1638453450000|2021-12-02 13:57:30|397.74|393.64|397.67|393.57|397.74|393.64|397.66|393.56|13
1638453460000|2021-12-02 13:57:40|397.66|393.56|397.68|393.58|397.69|393.59|397.64|393.54|16
1638453470000|2021-12-02 13:57:50|397.69|393.59|397.78|393.68|397.79|393.69|397.69|393.59|12
1638453480000|2021-12-02 13:58:00|397.79|393.69|397.74|393.64|397.85|393.75|397.74|393.64|17
1638453490000|2021-12-02 13:58:10|397.8|393.7|397.7|393.6|397.83|393.73|397.58|393.48|21
1638453500000|2021-12-02 13:58:20|397.71|393.61|397.89|393.79|397.97|393.87|397.7|393.6|25
1638453510000|2021-12-02 13:58:30|397.9|393.8|397.89|393.79|397.92|393.82|397.87|393.77|18
1638453520000|2021-12-02 13:58:40|397.88|393.78|397.64|393.54|397.88|393.78|397.64|393.54|17
1638453530000|2021-12-02 13:58:50|397.66|393.56|397.84|393.74|397.84|393.74|397.63|393.53|13
1638453540000|2021-12-02 13:59:00|397.81|393.71|397.79|393.69|397.88|393.78|397.79|393.69|13
1638453550000|2021-12-02 13:59:10|397.8|393.7|397.94|393.84|397.94|393.84|397.79|393.69|16
1638453560000|2021-12-02 13:59:20|397.95|393.85|398.12|394.02|398.12|394.02|397.95|393.85|10
1638453570000|2021-12-02 13:59:30|398.13|394.03|398.34|394.24|398.34|394.24|398.13|394.03|25
1638453580000|2021-12-02 13:59:40|398.35|394.25|398.45|394.35|398.45|394.35|398.32|394.22|15
1638453590000|2021-12-02 13:59:50|398.44|394.34|398.33|394.23|398.46|394.36|398.27|394.17|27
1638453600000|2021-12-02 14:00:00|398.32|394.22|398.25|394.15|398.37|394.27|398.2|394.1|23
1638453610000|2021-12-02 14:00:10|398.23|394.13|398.35|394.25|398.35|394.25|398.23|394.13|17
1638453620000|2021-12-02 14:00:20|398.34|394.24|398.45|394.35|398.48|394.38|398.33|394.23|15
1638453630000|2021-12-02 14:00:30|398.46|394.36|398.53|394.43|398.55|394.45|398.46|394.36|10
1638453640000|2021-12-02 14:00:40|398.51|394.41|398.51|394.41|398.53|394.43|398.49|394.39|7
1638453650000|2021-12-02 14:00:50|398.54|394.44|398.57|394.47|398.57|394.47|398.51|394.41|10
1638453660000|2021-12-02 14:01:00|398.56|394.46|398.35|394.25|398.57|394.47|398.34|394.24|21
1638453670000|2021-12-02 14:01:10|398.32|394.22|398.47|394.37|398.51|394.41|398.32|394.22|21
1638453680000|2021-12-02 14:01:20|398.51|394.41|398.4|394.3|398.51|394.41|398.4|394.3|15
1638453690000|2021-12-02 14:01:30|398.39|394.29|398.3|394.2|398.39|394.29|398.3|394.2|6
1638453700000|2021-12-02 14:01:40|398.31|394.21|398.31|394.21|398.34|394.24|398.31|394.21|11
1638453710000|2021-12-02 14:01:50|398.32|394.22|398.44|394.34|398.46|394.36|398.32|394.22|17
1638453720000|2021-12-02 14:02:00|398.43|394.33|398.43|394.33|398.44|394.34|398.4|394.3|8
1638453730000|2021-12-02 14:02:10|398.42|394.32|398.42|394.32|398.44|394.34|398.39|394.29|10
1638453740000|2021-12-02 14:02:20|398.43|394.33|398.26|394.16|398.43|394.33|398.22|394.12|18
1638453750000|2021-12-02 14:02:30|398.24|394.14|398.2|394.1|398.28|394.18|398.18|394.08|23
1638453760000|2021-12-02 14:02:40|398.19|394.09|398.07|393.97|398.19|394.09|398.07|393.97|11
1638453770000|2021-12-02 14:02:50|398.08|393.98|398.08|393.98|398.14|394.04|398.08|393.98|15
1638453780000|2021-12-02 14:03:00|398.09|393.99|397.97|393.87|398.09|393.99|397.97|393.87|14
1638453790000|2021-12-02 14:03:10|397.98|393.88|397.89|393.79|397.98|393.88|397.88|393.78|24
1638453800000|2021-12-02 14:03:20|397.91|393.81|397.8|393.7|397.91|393.81|397.79|393.69|19
1638453810000|2021-12-02 14:03:30|397.79|393.69|397.75|393.65|397.79|393.69|397.73|393.63|13
1638453820000|2021-12-02 14:03:40|397.72|393.62|397.48|393.38|397.72|393.62|397.48|393.38|9
1638453830000|2021-12-02 14:03:50|397.52|393.42|397.49|393.39|397.68|393.58|397.49|393.39|10
1638453840000|2021-12-02 14:04:00|397.48|393.38|397.58|393.48|397.58|393.48|397.48|393.38|10
1638453850000|2021-12-02 14:04:10|397.6|393.5|397.6|393.5|397.6|393.5|397.5|393.4|10
1638453860000|2021-12-02 14:04:20|397.57|393.47|397.53|393.43|397.7|393.6|397.51|393.41|11
1638453870000|2021-12-02 14:04:30|397.54|393.44|397.54|393.44|397.54|393.44|397.53|393.43|3
1638453880000|2021-12-02 14:04:40|397.53|393.43|397.4|393.3|397.56|393.46|397.36|393.26|29
1638453890000|2021-12-02 14:04:50|397.38|393.28|397.3|393.2|397.39|393.29|397.29|393.19|14
1638453900000|2021-12-02 14:05:00|397.28|393.18|397.29|393.19|397.32|393.22|397.27|393.17|14
1638453910000|2021-12-02 14:05:10|397.26|393.16|397.16|393.06|397.28|393.18|397.16|393.06|13
1638453920000|2021-12-02 14:05:20|397.15|393.05|397.21|393.11|397.23|393.13|397.15|393.05|13
1638453930000|2021-12-02 14:05:30|397.22|393.12|397.18|393.08|397.23|393.13|397.18|393.08|12
1638453940000|2021-12-02 14:05:40|397.17|393.07|397.12|393.02|397.17|393.07|397.12|393.02|9
1638453950000|2021-12-02 14:05:50|397.11|393.01|397.09|392.99|397.15|393.05|397|392.9|13
1638453960000|2021-12-02 14:06:00|397.07|392.97|397.05|392.95|397.13|393.03|397.05|392.95|13
1638453970000|2021-12-02 14:06:10|397.06|392.96|397.21|393.11|397.21|393.11|397.05|392.95|18
1638453980000|2021-12-02 14:06:20|397.22|393.12|397.21|393.11|397.25|393.15|397.19|393.09|17
1638453990000|2021-12-02 14:06:30|397.17|393.07|397.37|393.27|397.38|393.28|397.17|393.07|18
1638454000000|2021-12-02 14:06:40|397.38|393.28|397.21|393.11|397.39|393.29|397.14|393.04|22
1638454010000|2021-12-02 14:06:50|397.23|393.13|397.21|393.11|397.28|393.18|397.21|393.11|12
1638454020000|2021-12-02 14:07:00|397.23|393.13|397.03|392.93|397.24|393.14|397.03|392.93|18
1638454030000|2021-12-02 14:07:10|397.06|392.96|397.01|392.91|397.06|392.96|396.98|392.88|14
1638454040000|2021-12-02 14:07:20|397.03|392.93|396.73|392.63|397.03|392.93|396.73|392.63|20
1638454050000|2021-12-02 14:07:30|396.74|392.64|396.65|392.55|396.77|392.67|396.62|392.52|19
1638454060000|2021-12-02 14:07:40|396.63|392.53|396.73|392.63|396.76|392.66|396.62|392.52|26
1638454070000|2021-12-02 14:07:50|396.74|392.64|396.62|392.52|396.74|392.64|396.62|392.52|17
1638454080000|2021-12-02 14:08:00|396.59|392.49|396.47|392.37|396.64|392.54|396.47|392.37|21
1638454090000|2021-12-02 14:08:10|396.48|392.38|396.84|392.74|396.84|392.74|396.48|392.38|23
1638454100000|2021-12-02 14:08:20|396.85|392.75|396.74|392.64|396.85|392.75|396.74|392.64|12
1638454110000|2021-12-02 14:08:30|396.75|392.65|396.8|392.7|396.82|392.72|396.74|392.64|11
1638454120000|2021-12-02 14:08:40|396.81|392.71|396.86|392.76|396.9|392.8|396.81|392.71|18
1638454130000|2021-12-02 14:08:50|396.87|392.77|396.92|392.82|396.92|392.82|396.85|392.75|16
1638454140000|2021-12-02 14:09:00|396.95|392.85|397.24|393.14|397.25|393.15|396.95|392.85|24
1638454150000|2021-12-02 14:09:10|397.22|393.12|397.23|393.13|397.27|393.17|397.21|393.11|23
1638454160000|2021-12-02 14:09:20|397.21|393.11|397.31|393.21|397.32|393.22|397.21|393.11|12
1638454170000|2021-12-02 14:09:30|397.32|393.22|397.38|393.28|397.41|393.31|397.31|393.21|12
1638454180000|2021-12-02 14:09:40|397.42|393.32|397.52|393.42|397.54|393.44|397.37|393.27|24
1638454190000|2021-12-02 14:09:50|397.5|393.4|397.53|393.43|397.55|393.45|397.5|393.4|5
1638454200000|2021-12-02 14:10:00|397.5|393.4|397.49|393.39|397.5|393.4|397.38|393.28|23
1638454210000|2021-12-02 14:10:10|397.5|393.4|397.8|393.7|397.8|393.7|397.46|393.36|18
1638454220000|2021-12-02 14:10:20|397.78|393.68|397.93|393.83|397.95|393.85|397.78|393.68|20
1638454230000|2021-12-02 14:10:30|397.92|393.82|397.85|393.75|397.92|393.82|397.82|393.72|15
1638454240000|2021-12-02 14:10:40|397.86|393.76|397.96|393.86|398.03|393.93|397.85|393.75|16
1638454250000|2021-12-02 14:10:50|397.92|393.82|397.94|393.84|397.97|393.87|397.92|393.82|14
1638454260000|2021-12-02 14:11:00|398.07|393.97|398.05|393.95|398.07|393.97|397.9|393.8|23
1638454270000|2021-12-02 14:11:10|398.06|393.96|398.08|393.98|398.13|394.03|398.04|393.94|15
1638454280000|2021-12-02 14:11:20|398.09|393.99|398.13|394.03|398.13|394.03|398.04|393.94|19
1638454290000|2021-12-02 14:11:30|398.15|394.05|398.22|394.12|398.22|394.12|398.14|394.04|18
1638454300000|2021-12-02 14:11:40|398.21|394.11|398.34|394.24|398.4|394.3|398.21|394.11|19
1638454310000|2021-12-02 14:11:50|398.35|394.25|398.46|394.36|398.47|394.37|398.27|394.17|29
1638454320000|2021-12-02 14:12:00|398.47|394.37|398.36|394.26|398.47|394.37|398.36|394.26|14
1638454330000|2021-12-02 14:12:10|398.35|394.25|398.33|394.23|398.39|394.29|398.33|394.23|20
1638454340000|2021-12-02 14:12:20|398.32|394.22|398.44|394.34|398.44|394.34|398.31|394.21|14
1638454350000|2021-12-02 14:12:30|398.45|394.35|398.41|394.31|398.45|394.35|398.31|394.21|16
1638454360000|2021-12-02 14:12:40|398.42|394.32|398.58|394.48|398.58|394.48|398.42|394.32|20
1638454370000|2021-12-02 14:12:50|398.63|394.53|398.63|394.53|398.77|394.67|398.6|394.5|22
1638454380000|2021-12-02 14:13:00|398.67|394.57|398.6|394.5|398.68|394.58|398.59|394.49|17
1638454390000|2021-12-02 14:13:10|398.59|394.49|398.55|394.45|398.6|394.5|398.55|394.45|10
1638454400000|2021-12-02 14:13:20|398.56|394.46|398.71|394.61|398.76|394.66|398.5|394.4|22
1638454410000|2021-12-02 14:13:30|398.72|394.62|398.71|394.61|398.84|394.74|398.69|394.59|25
1638454420000|2021-12-02 14:13:40|398.8|394.7|398.83|394.73|398.9|394.8|398.7|394.6|25
1638454430000|2021-12-02 14:13:50|398.82|394.72|398.89|394.79|399|394.9|398.8|394.7|12
1638454440000|2021-12-02 14:14:00|398.95|394.85|398.74|394.64|398.95|394.85|398.68|394.58|21
1638454450000|2021-12-02 14:14:10|398.75|394.65|398.92|394.82|398.92|394.82|398.68|394.58|21
1638454460000|2021-12-02 14:14:20|398.91|394.81|399|394.9|399|394.9|398.89|394.79|22
1638454470000|2021-12-02 14:14:30|398.98|394.88|399.09|394.99|399.09|394.99|398.97|394.87|26
1638454480000|2021-12-02 14:14:40|399.08|394.98|399.09|394.99|399.11|395.01|399.05|394.95|11
1638454490000|2021-12-02 14:14:50|399.1|395|399.12|395.02|399.13|395.03|399.1|395|13
1638454500000|2021-12-02 14:15:00|399.13|395.03|399.26|395.16|399.28|395.18|399.13|395.03|14
1638454510000|2021-12-02 14:15:10|399.27|395.17|399.32|395.22|399.33|395.23|399.23|395.13|24
1638454520000|2021-12-02 14:15:20|399.31|395.21|399.25|395.15|399.32|395.22|399.24|395.14|13
1638454530000|2021-12-02 14:15:30|399.24|395.14|399.3|395.2|399.32|395.22|399.24|395.14|12
1638454540000|2021-12-02 14:15:40|399.32|395.22|399.35|395.25|399.39|395.29|399.29|395.19|23
1638454550000|2021-12-02 14:15:50|399.36|395.26|399.29|395.19|399.36|395.26|399.28|395.18|22
1638454560000|2021-12-02 14:16:00|399.32|395.22|399.26|395.16|399.32|395.22|399.13|395.03|20
1638454570000|2021-12-02 14:16:10|399.24|395.14|399.18|395.08|399.24|395.14|399.07|394.97|16
1638454580000|2021-12-02 14:16:20|399.03|394.93|398.98|394.88|399.08|394.98|398.96|394.86|12
1638454590000|2021-12-02 14:16:30|398.96|394.86|398.81|394.71|398.99|394.89|398.81|394.71|17
1638454600000|2021-12-02 14:16:40|398.78|394.68|398.86|394.76|398.86|394.76|398.75|394.65|23
1638454610000|2021-12-02 14:16:50|398.88|394.78|398.88|394.78|398.94|394.84|398.86|394.76|17
1638454620000|2021-12-02 14:17:00|398.9|394.8|398.84|394.74|398.94|394.84|398.8|394.7|21
1638454630000|2021-12-02 14:17:10|398.8|394.7|398.77|394.67|398.83|394.73|398.74|394.64|20
1638454640000|2021-12-02 14:17:20|398.76|394.66|398.77|394.67|398.77|394.67|398.72|394.62|10
1638454650000|2021-12-02 14:17:30|398.76|394.66|398.76|394.66|398.83|394.73|398.73|394.63|13
1638454660000|2021-12-02 14:17:40|398.77|394.67|398.68|394.58|398.77|394.67|398.63|394.53|16
1638454670000|2021-12-02 14:17:50|398.69|394.59|398.74|394.64|398.76|394.66|398.65|394.55|14
1638454680000|2021-12-02 14:18:00|398.72|394.62|398.79|394.69|398.8|394.7|398.68|394.58|21
1638454690000|2021-12-02 14:18:10|398.78|394.68|398.69|394.59|398.78|394.68|398.67|394.57|12
1638454700000|2021-12-02 14:18:20|398.67|394.57|398.71|394.61|398.71|394.61|398.59|394.49|22
1638454710000|2021-12-02 14:18:30|398.78|394.68|398.67|394.57|398.82|394.72|398.67|394.57|18
1638454720000|2021-12-02 14:18:40|398.71|394.61|398.6|394.5|398.74|394.64|398.58|394.48|19
1638454730000|2021-12-02 14:18:50|398.59|394.49|398.55|394.45|398.59|394.49|398.52|394.42|15
1638454740000|2021-12-02 14:19:00|398.53|394.43|398.52|394.42|398.59|394.49|398.5|394.4|20
1638454750000|2021-12-02 14:19:10|398.54|394.44|398.47|394.37|398.54|394.44|398.46|394.36|12
1638454760000|2021-12-02 14:19:20|398.5|394.4|398.44|394.34|398.5|394.4|398.43|394.33|17
1638454770000|2021-12-02 14:19:30|398.43|394.33|398.48|394.38|398.5|394.4|398.43|394.33|8
1638454780000|2021-12-02 14:19:40|398.5|394.4|398.27|394.17|398.5|394.4|398.27|394.17|24
1638454790000|2021-12-02 14:19:50|398.28|394.18|398.22|394.12|398.31|394.21|398.22|394.12|14
1638454800000|2021-12-02 14:20:00|398.23|394.13|398.12|394.02|398.24|394.14|398.06|393.96|16
1638454810000|2021-12-02 14:20:10|398.11|394.01|398.22|394.12|398.29|394.19|398.11|394.01|19
1638454820000|2021-12-02 14:20:20|398.23|394.13|398.12|394.02|398.23|394.13|398.06|393.96|20
1638454830000|2021-12-02 14:20:30|398.13|394.03|398.08|393.98|398.14|394.04|398.07|393.97|14
1638454840000|2021-12-02 14:20:40|398.07|393.97|398.04|393.94|398.08|393.98|398.02|393.92|16
1638454850000|2021-12-02 14:20:50|398.05|393.95|398.07|393.97|398.07|393.97|398.02|393.92|7
1638454860000|2021-12-02 14:21:00|398.06|393.96|398.05|393.95|398.06|393.96|398.01|393.91|19
1638454870000|2021-12-02 14:21:10|398.04|393.94|398.05|393.95|398.07|393.97|398.03|393.93|7
1638454880000|2021-12-02 14:21:20|398.01|393.91|398.15|394.05|398.15|394.05|398|393.9|11
1638454890000|2021-12-02 14:21:30|398.14|394.04|398.19|394.09|398.21|394.11|398.14|394.04|17
1638454900000|2021-12-02 14:21:40|398.17|394.07|398.21|394.11|398.21|394.11|398.14|394.04|10
1638454910000|2021-12-02 14:21:50|398.24|394.14|398.2|394.1|398.24|394.14|398.16|394.06|10
1638454920000|2021-12-02 14:22:00|398.23|394.13|398.27|394.17|398.27|394.17|398.22|394.12|10
1638454930000|2021-12-02 14:22:10|398.25|394.15|398.17|394.07|398.25|394.15|398.17|394.07|11
1638454940000|2021-12-02 14:22:20|398.16|394.06|398.15|394.05|398.21|394.11|398.14|394.04|13
1638454950000|2021-12-02 14:22:30|398.18|394.08|398.3|394.2|398.3|394.2|398.18|394.08|12
1638454960000|2021-12-02 14:22:40|398.23|394.13|398.29|394.19|398.36|394.26|398.2|394.1|17
1638454970000|2021-12-02 14:22:50|398.31|394.21|398.5|394.4|398.5|394.4|398.31|394.21|18
1638454980000|2021-12-02 14:23:00|398.48|394.38|398.71|394.61|398.71|394.61|398.48|394.38|21
1638454990000|2021-12-02 14:23:10|398.72|394.62|398.63|394.53|398.82|394.72|398.63|394.53|13
1638455000000|2021-12-02 14:23:20|398.64|394.54|398.69|394.59|398.69|394.59|398.6|394.5|16
1638455010000|2021-12-02 14:23:30|398.64|394.54|398.56|394.46|398.72|394.62|398.56|394.46|15
1638455020000|2021-12-02 14:23:40|398.6|394.5|398.59|394.49|398.6|394.5|398.57|394.47|8
1638455030000|2021-12-02 14:23:50|398.56|394.46|398.53|394.43|398.56|394.46|398.53|394.43|4
1638455040000|2021-12-02 14:24:00|398.55|394.45|398.42|394.32|398.55|394.45|398.42|394.32|10
1638455050000|2021-12-02 14:24:10|398.4|394.3|398.31|394.21|398.4|394.3|398.28|394.18|10
1638455060000|2021-12-02 14:24:20|398.28|394.18|398.28|394.18|398.28|394.18|398.26|394.16|5
1638455070000|2021-12-02 14:24:30|398.18|394.08|398.14|394.04|398.18|394.08|398.14|394.04|10
1638455080000|2021-12-02 14:24:40|398.11|394.01|398.15|394.05|398.16|394.06|398.1|394|8
1638455090000|2021-12-02 14:24:50|398.12|394.02|398.15|394.05|398.15|394.05|398.12|394.02|9
1638455100000|2021-12-02 14:25:00|398.16|394.06|398.28|394.18|398.28|394.18|398.15|394.05|12
1638455110000|2021-12-02 14:25:10|398.25|394.15|398.32|394.22|398.38|394.28|398.21|394.11|13
1638455120000|2021-12-02 14:25:20|398.3|394.2|398.29|394.19|398.37|394.27|398.29|394.19|10
1638455130000|2021-12-02 14:25:30|398.27|394.17|398.23|394.13|398.34|394.24|398.23|394.13|13
1638455140000|2021-12-02 14:25:40|398.22|394.12|398.13|394.03|398.3|394.2|398.11|394.01|17
1638455150000|2021-12-02 14:25:50|398.15|394.05|398.17|394.07|398.18|394.08|398.13|394.03|9
1638455160000|2021-12-02 14:26:00|398.18|394.08|398.3|394.2|398.32|394.22|398.18|394.08|13
1638455170000|2021-12-02 14:26:10|398.29|394.19|398.31|394.21|398.31|394.21|398.26|394.16|10
1638455180000|2021-12-02 14:26:20|398.3|394.2|398.36|394.26|398.36|394.26|398.29|394.19|16
1638455190000|2021-12-02 14:26:30|398.33|394.23|398.32|394.22|398.37|394.27|398.3|394.2|21
1638455200000|2021-12-02 14:26:40|398.37|394.27|398.33|394.23|398.37|394.27|398.19|394.09|15
1638455210000|2021-12-02 14:26:50|398.32|394.22|398.21|394.11|398.32|394.22|398.2|394.1|11
1638455220000|2021-12-02 14:27:00|398.2|394.1|398.16|394.06|398.2|394.1|398.13|394.03|11
1638455230000|2021-12-02 14:27:10|398.14|394.04|398.11|394.01|398.15|394.05|398.1|394|11
1638455240000|2021-12-02 14:27:20|398.08|393.98|398.06|393.96|398.09|393.99|398|393.9|18
1638455250000|2021-12-02 14:27:30|398.05|393.95|398.05|393.95|398.05|393.95|398.05|393.95|1
1638455260000|2021-12-02 14:27:40|398.04|393.94|398.03|393.93|398.05|393.95|398|393.9|9
1638455270000|2021-12-02 14:27:50|398.05|393.95|398.06|393.96|398.14|394.04|398.05|393.95|15
1638455280000|2021-12-02 14:28:00|398.07|393.97|398.05|393.95|398.13|394.03|398.04|393.94|19
1638455290000|2021-12-02 14:28:10|398.03|393.93|397.91|393.81|398.04|393.94|397.91|393.81|10
1638455300000|2021-12-02 14:28:20|397.92|393.82|397.79|393.69|397.94|393.84|397.74|393.64|18
1638455310000|2021-12-02 14:28:30|397.8|393.7|397.73|393.63|397.8|393.7|397.73|393.63|14
1638455320000|2021-12-02 14:28:40|397.75|393.65|397.78|393.68|397.82|393.72|397.75|393.65|14
1638455330000|2021-12-02 14:28:50|397.79|393.69|397.82|393.72|397.86|393.76|397.79|393.69|11
1638455340000|2021-12-02 14:29:00|397.85|393.75|397.63|393.53|397.87|393.77|397.63|393.53|18
1638455350000|2021-12-02 14:29:10|397.62|393.52|397.56|393.46|397.63|393.53|397.55|393.45|11
1638455360000|2021-12-02 14:29:20|397.57|393.47|397.53|393.43|397.57|393.47|397.45|393.35|19
1638455370000|2021-12-02 14:29:30|397.52|393.42|397.44|393.34|397.53|393.43|397.44|393.34|9
1638455380000|2021-12-02 14:29:40|397.43|393.33|397.41|393.31|397.45|393.35|397.4|393.3|13
1638455390000|2021-12-02 14:29:50|397.42|393.32|397.29|393.19|397.44|393.34|397.29|393.19|17
1638455400000|2021-12-02 14:30:00|397.27|393.17|397.02|392.92|397.28|393.18|397.02|392.92|23
1638455410000|2021-12-02 14:30:10|397|392.9|396.95|392.85|397|392.9|396.76|392.66|29
1638455420000|2021-12-02 14:30:20|396.97|392.87|397.11|393.01|397.23|393.13|396.97|392.87|30
1638455430000|2021-12-02 14:30:30|397.1|393|397.21|393.11|397.23|393.13|397.07|392.97|24
1638455440000|2021-12-02 14:30:40|397.2|393.1|397.22|393.12|397.25|393.15|397.2|393.1|17
1638455450000|2021-12-02 14:30:50|397.2|393.1|397.63|393.53|397.65|393.55|397.2|393.1|24
1638455460000|2021-12-02 14:31:00|397.65|393.55|397.94|393.84|397.99|393.89|397.61|393.51|25
1638455470000|2021-12-02 14:31:10|398|393.9|397.94|393.84|398.12|394.02|397.94|393.84|27
1638455480000|2021-12-02 14:31:20|397.95|393.85|397.65|393.55|397.99|393.89|397.64|393.54|23
1638455490000|2021-12-02 14:31:30|397.6|393.5|397.25|393.15|397.6|393.5|397.24|393.14|25
1638455500000|2021-12-02 14:31:40|397.26|393.16|396.93|392.83|397.33|393.23|396.89|392.79|25
1638455510000|2021-12-02 14:31:50|396.92|392.82|396.93|392.83|396.98|392.88|396.89|392.79|21
1638455520000|2021-12-02 14:32:00|396.96|392.86|396.77|392.67|396.98|392.88|396.75|392.65|22
1638455530000|2021-12-02 14:32:10|396.76|392.66|396.58|392.48|396.76|392.66|396.58|392.48|21
1638455540000|2021-12-02 14:32:20|396.59|392.49|396.61|392.51|396.63|392.53|396.57|392.47|16
1638455550000|2021-12-02 14:32:30|396.62|392.52|396.69|392.59|396.74|392.64|396.62|392.52|18
1638455560000|2021-12-02 14:32:40|396.68|392.58|396.99|392.89|396.99|392.89|396.66|392.56|22
1638455570000|2021-12-02 14:32:50|396.97|392.87|396.93|392.83|397.03|392.93|396.9|392.8|22
1638455580000|2021-12-02 14:33:00|396.97|392.87|396.82|392.72|396.97|392.87|396.81|392.71|14
1638455590000|2021-12-02 14:33:10|396.83|392.73|396.85|392.75|396.89|392.79|396.83|392.73|12
1638455600000|2021-12-02 14:33:20|396.88|392.78|396.74|392.64|396.88|392.78|396.72|392.62|14
1638455610000|2021-12-02 14:33:30|396.75|392.65|396.85|392.75|396.85|392.75|396.69|392.59|15
1638455620000|2021-12-02 14:33:40|396.86|392.76|396.95|392.85|396.95|392.85|396.84|392.74|19
1638455630000|2021-12-02 14:33:50|396.93|392.83|396.96|392.86|396.96|392.86|396.92|392.82|11
1638455640000|2021-12-02 14:34:00|396.94|392.84|397.05|392.95|397.08|392.98|396.88|392.78|21
1638455650000|2021-12-02 14:34:10|397.07|392.97|397.21|393.11|397.24|393.14|397.07|392.97|19
1638455660000|2021-12-02 14:34:20|397.24|393.14|397.31|393.21|397.32|393.22|397.23|393.13|17
1638455670000|2021-12-02 14:34:30|397.32|393.22|396.98|392.88|397.33|393.23|396.98|392.88|22
1638455680000|2021-12-02 14:34:40|397.07|392.97|397.3|393.2|397.3|393.2|397.07|392.97|27
1638455690000|2021-12-02 14:34:50|397.27|393.17|397.2|393.1|397.45|393.35|397.18|393.08|24
1638455700000|2021-12-02 14:35:00|397.18|393.08|397.18|393.08|397.3|393.2|397.18|393.08|24
1638455710000|2021-12-02 14:35:10|397.15|393.05|396.94|392.84|397.24|393.14|396.84|392.74|27
1638455720000|2021-12-02 14:35:20|396.95|392.85|396.84|392.74|396.96|392.86|396.77|392.67|22
1638455730000|2021-12-02 14:35:30|396.85|392.75|396.79|392.69|396.92|392.82|396.79|392.69|18
1638455740000|2021-12-02 14:35:40|396.8|392.7|397.17|393.07|397.21|393.11|396.79|392.69|24
1638455750000|2021-12-02 14:35:50|397.14|393.04|397.42|393.32|397.42|393.32|397.14|393.04|17
1638455760000|2021-12-02 14:36:00|397.4|393.3|398.02|393.92|398.02|393.92|397.39|393.29|25
1638455770000|2021-12-02 14:36:10|398.07|393.97|398.32|394.22|398.37|394.27|398.03|393.93|21
1638455780000|2021-12-02 14:36:20|398.35|394.25|398.44|394.34|398.48|394.38|398.26|394.16|23
1638455790000|2021-12-02 14:36:30|398.53|394.43|398.35|394.25|398.53|394.43|398.35|394.25|28
1638455800000|2021-12-02 14:36:40|398.43|394.33|398.3|394.2|398.46|394.36|398.3|394.2|21
1638455810000|2021-12-02 14:36:50|398.17|394.07|398.39|394.29|398.39|394.29|398.12|394.02|27
1638455820000|2021-12-02 14:37:00|398.4|394.3|398.41|394.31|398.46|394.36|398.37|394.27|23
1638455830000|2021-12-02 14:37:10|398.42|394.32|398.36|394.26|398.46|394.36|398.31|394.21|27
1638455840000|2021-12-02 14:37:20|398.35|394.25|398.57|394.47|398.58|394.48|398.35|394.25|20
1638455850000|2021-12-02 14:37:30|398.58|394.48|398.65|394.55|398.69|394.59|398.58|394.48|23
1638455860000|2021-12-02 14:37:40|398.68|394.58|398.56|394.46|398.75|394.65|398.55|394.45|25
1638455870000|2021-12-02 14:37:50|398.63|394.53|398.59|394.49|398.67|394.57|398.51|394.41|17
1638455880000|2021-12-02 14:38:00|398.58|394.48|398.65|394.55|398.72|394.62|398.47|394.37|27
1638455890000|2021-12-02 14:38:10|398.63|394.53|398.74|394.64|398.74|394.64|398.63|394.53|23
1638455900000|2021-12-02 14:38:20|398.77|394.67|398.82|394.72|398.82|394.72|398.76|394.66|14
1638455910000|2021-12-02 14:38:30|398.81|394.71|399.02|394.92|399.04|394.94|398.81|394.71|25
1638455920000|2021-12-02 14:38:40|399.09|394.99|399|394.9|399.1|395|399|394.9|21
1638455930000|2021-12-02 14:38:50|399.02|394.92|398.85|394.75|399.02|394.92|398.83|394.73|19
1638455940000|2021-12-02 14:39:00|398.84|394.74|398.98|394.88|399.02|394.92|398.82|394.72|27
1638455950000|2021-12-02 14:39:10|399|394.9|399.12|395.02|399.17|395.07|399|394.9|21
1638455960000|2021-12-02 14:39:20|399.14|395.04|399.26|395.16|399.26|395.16|399.14|395.04|21
1638455970000|2021-12-02 14:39:30|399.25|395.15|399.28|395.18|399.28|395.18|399.21|395.11|15
1638455980000|2021-12-02 14:39:40|399.27|395.17|399.13|395.03|399.27|395.17|399.13|395.03|15
1638455990000|2021-12-02 14:39:50|399.14|395.04|399.24|395.14|399.27|395.17|399.13|395.03|26
1638456000000|2021-12-02 14:40:00|399.28|395.18|399.37|395.27|399.4|395.3|399.28|395.18|16
1638456010000|2021-12-02 14:40:10|399.35|395.25|399.46|395.36|399.46|395.36|399.28|395.18|19
1638456020000|2021-12-02 14:40:20|399.47|395.37|399.67|395.57|399.68|395.58|399.47|395.37|12
1638456030000|2021-12-02 14:40:30|399.65|395.55|399.57|395.47|399.67|395.57|399.51|395.41|24
1638456040000|2021-12-02 14:40:40|399.58|395.48|399.58|395.48|399.58|395.48|399.57|395.47|3
1638456050000|2021-12-02 14:40:50|399.59|395.49|399.74|395.64|399.74|395.64|399.58|395.48|13
1638456060000|2021-12-02 14:41:00|399.73|395.63|399.69|395.59|399.73|395.63|399.69|395.59|11
1638456070000|2021-12-02 14:41:10|399.61|395.51|399.43|395.33|399.61|395.51|399.42|395.32|15
1638456080000|2021-12-02 14:41:20|399.42|395.32|399.39|395.29|399.47|395.37|399.36|395.26|22
1638456090000|2021-12-02 14:41:30|399.4|395.3|399.42|395.32|399.49|395.39|399.3|395.2|14
1638456100000|2021-12-02 14:41:40|399.45|395.35|399.48|395.38|399.59|395.49|399.34|395.24|26
1638456110000|2021-12-02 14:41:50|399.42|395.32|399.27|395.17|399.42|395.32|399.25|395.15|20
1638456120000|2021-12-02 14:42:00|399.26|395.16|399.38|395.28|399.38|395.28|399.24|395.14|18
1638456130000|2021-12-02 14:42:10|399.37|395.27|399.34|395.24|399.4|395.3|399.3|395.2|16
1638456140000|2021-12-02 14:42:20|399.35|395.25|399.52|395.42|399.52|395.42|399.35|395.25|13
1638456150000|2021-12-02 14:42:30|399.5|395.4|399.74|395.64|399.75|395.65|399.5|395.4|23
1638456160000|2021-12-02 14:42:40|399.75|395.65|399.73|395.63|399.8|395.7|399.72|395.62|11
1638456170000|2021-12-02 14:42:50|399.74|395.64|399.62|395.52|399.74|395.64|399.62|395.52|13
1638456180000|2021-12-02 14:43:00|399.66|395.56|399.78|395.68|399.78|395.68|399.63|395.53|12
1638456190000|2021-12-02 14:43:10|399.81|395.71|399.77|395.67|399.81|395.71|399.75|395.65|13
1638456200000|2021-12-02 14:43:20|399.76|395.66|399.85|395.75|399.89|395.79|399.76|395.66|15
1638456210000|2021-12-02 14:43:30|399.84|395.74|399.98|395.88|399.98|395.88|399.84|395.74|14
1638456220000|2021-12-02 14:43:40|400.01|395.91|399.99|395.89|400.01|395.91|399.95|395.85|13
1638456230000|2021-12-02 14:43:50|400.01|395.91|400.05|395.95|400.05|395.95|400.01|395.91|7
1638456240000|2021-12-02 14:44:00|400.04|395.94|400.06|395.96|400.07|395.97|400.04|395.94|7
1638456250000|2021-12-02 14:44:10|400.08|395.98|400.14|396.04|400.19|396.09|400.06|395.96|27
1638456260000|2021-12-02 14:44:20|400.16|396.06|400.27|396.17|400.27|396.17|400.13|396.03|19
1638456270000|2021-12-02 14:44:30|400.28|396.18|400.32|396.22|400.32|396.22|400.24|396.14|18
1638456280000|2021-12-02 14:44:40|400.33|396.23|400.36|396.26|400.37|396.27|400.29|396.19|19
1638456290000|2021-12-02 14:44:50|400.35|396.25|400.34|396.24|400.4|396.3|400.33|396.23|19
1638456300000|2021-12-02 14:45:00|400.4|396.3|400.45|396.35|400.45|396.35|400.38|396.28|16
1638456310000|2021-12-02 14:45:10|400.44|396.34|400.27|396.17|400.44|396.34|400.22|396.12|21
1638456320000|2021-12-02 14:45:20|400.26|396.16|400.31|396.21|400.32|396.22|400.23|396.13|22
1638456330000|2021-12-02 14:45:30|400.29|396.19|400.31|396.21|400.31|396.21|400.27|396.17|12
1638456340000|2021-12-02 14:45:40|400.3|396.2|400.19|396.09|400.31|396.21|400.19|396.09|12
1638456350000|2021-12-02 14:45:50|400.2|396.1|400.28|396.18|400.35|396.25|400.17|396.07|24
1638456360000|2021-12-02 14:46:00|400.26|396.16|400.21|396.11|400.26|396.16|400.16|396.06|27
1638456370000|2021-12-02 14:46:10|400.23|396.13|400.24|396.14|400.27|396.17|400.21|396.11|17
1638456380000|2021-12-02 14:46:20|400.25|396.15|400.29|396.19|400.34|396.24|400.2|396.1|19
1638456390000|2021-12-02 14:46:30|400.31|396.21|400.46|396.36|400.51|396.41|400.31|396.21|19
1638456400000|2021-12-02 14:46:40|400.49|396.39|400.32|396.22|400.49|396.39|400.29|396.19|23
1638456410000|2021-12-02 14:46:50|400.33|396.23|400.42|396.32|400.48|396.38|400.32|396.22|17
1638456420000|2021-12-02 14:47:00|400.43|396.33|400.45|396.35|400.48|396.38|400.4|396.3|13
1638456430000|2021-12-02 14:47:10|400.47|396.37|400.5|396.4|400.51|396.41|400.41|396.31|18
1638456440000|2021-12-02 14:47:20|400.51|396.41|400.83|396.73|400.83|396.73|400.5|396.4|20
1638456450000|2021-12-02 14:47:30|400.84|396.74|401|396.9|401.1|397|400.78|396.68|24
1638456460000|2021-12-02 14:47:40|401.02|396.92|401.03|396.93|401.15|397.05|401|396.9|19
1638456470000|2021-12-02 14:47:50|401.09|396.99|401.17|397.07|401.19|397.09|401.05|396.95|19
1638456480000|2021-12-02 14:48:00|401.15|397.05|401.04|396.94|401.17|397.07|401.03|396.93|24
1638456490000|2021-12-02 14:48:10|401.05|396.95|401.13|397.03|401.13|397.03|401.05|396.95|22
1638456500000|2021-12-02 14:48:20|401.11|397.01|401.11|397.01|401.12|397.02|401.06|396.96|20
1638456510000|2021-12-02 14:48:30|401.12|397.02|401.08|396.98|401.12|397.02|401.08|396.98|8
1638456520000|2021-12-02 14:48:40|401.09|396.99|401.09|396.99|401.12|397.02|400.89|396.79|18
1638456530000|2021-12-02 14:48:50|401.11|397.01|401.26|397.16|401.26|397.16|401.11|397.01|19
1638456540000|2021-12-02 14:49:00|401.23|397.13|401.27|397.17|401.34|397.24|401.12|397.02|22
1638456550000|2021-12-02 14:49:10|401.32|397.22|401.32|397.22|401.42|397.32|401.28|397.18|19
1638456560000|2021-12-02 14:49:20|401.3|397.2|401.21|397.11|401.36|397.26|401.19|397.09|18
1638456570000|2021-12-02 14:49:30|401.22|397.12|401.31|397.21|401.39|397.29|401.22|397.12|18
1638456580000|2021-12-02 14:49:40|401.33|397.23|401.22|397.12|401.33|397.23|401.22|397.12|19
1638456590000|2021-12-02 14:49:50|401.21|397.11|401.12|397.02|401.21|397.11|400.98|396.88|27
1638456600000|2021-12-02 14:50:00|401.16|397.06|401.21|397.11|401.27|397.17|401.16|397.06|15
1638456610000|2021-12-02 14:50:10|401.22|397.12|401.16|397.06|401.27|397.17|401.16|397.06|18
1638456620000|2021-12-02 14:50:20|401.13|397.03|401.14|397.04|401.16|397.06|400.94|396.84|25
1638456630000|2021-12-02 14:50:30|401.12|397.02|401.19|397.09|401.23|397.13|401.12|397.02|16
1638456640000|2021-12-02 14:50:40|401.22|397.12|401.22|397.12|401.31|397.21|401.15|397.05|14
1638456650000|2021-12-02 14:50:50|401.19|397.09|401.23|397.13|401.29|397.19|401.19|397.09|14
1638456660000|2021-12-02 14:51:00|401.2|397.1|401.2|397.1|401.29|397.19|401.2|397.1|12
1638456670000|2021-12-02 14:51:10|401.19|397.09|401.18|397.08|401.27|397.17|401.16|397.06|19
1638456680000|2021-12-02 14:51:20|401.19|397.09|401.25|397.15|401.33|397.23|401.18|397.08|16
1638456690000|2021-12-02 14:51:30|401.28|397.18|401.34|397.24|401.37|397.27|401.26|397.16|13
1638456700000|2021-12-02 14:51:40|401.31|397.21|401.28|397.18|401.33|397.23|401.26|397.16|12
1638456710000|2021-12-02 14:51:50|401.3|397.2|401.04|396.94|401.31|397.21|401.04|396.94|21
1638456720000|2021-12-02 14:52:00|401.08|396.98|401.3|397.2|401.3|397.2|401.08|396.98|26
1638456730000|2021-12-02 14:52:10|401.31|397.21|401.34|397.24|401.42|397.32|401.3|397.2|15
1638456740000|2021-12-02 14:52:20|401.35|397.25|401.5|397.4|401.5|397.4|401.34|397.24|16
1638456750000|2021-12-02 14:52:30|401.46|397.36|401.4|397.3|401.46|397.36|401.39|397.29|14
1638456760000|2021-12-02 14:52:40|401.47|397.37|401.54|397.44|401.54|397.44|401.43|397.33|15
1638456770000|2021-12-02 14:52:50|401.55|397.45|401.55|397.45|401.55|397.45|401.5|397.4|5
1638456780000|2021-12-02 14:53:00|401.52|397.42|401.38|397.28|401.52|397.42|401.33|397.23|15
1638456790000|2021-12-02 14:53:10|401.37|397.27|401.39|397.29|401.39|397.29|401.37|397.27|4
1638456800000|2021-12-02 14:53:20|401.4|397.3|401.46|397.36|401.46|397.36|401.34|397.24|9
1638456810000|2021-12-02 14:53:30|401.48|397.38|401.42|397.32|401.48|397.38|401.33|397.23|16
1638456820000|2021-12-02 14:53:40|401.4|397.3|401.46|397.36|401.46|397.36|401.4|397.3|12
1638456830000|2021-12-02 14:53:50|401.47|397.37|401.42|397.32|401.48|397.38|401.42|397.32|8
1638456840000|2021-12-02 14:54:00|401.39|397.29|401.47|397.37|401.47|397.37|401.39|397.29|7
1638456850000|2021-12-02 14:54:10|401.48|397.38|401.49|397.39|401.49|397.39|401.45|397.35|9
1638456860000|2021-12-02 14:54:20|401.5|397.4|401.54|397.44|401.57|397.47|401.5|397.4|4
1638456870000|2021-12-02 14:54:30|401.53|397.43|401.51|397.41|401.53|397.43|401.51|397.41|3
1638456880000|2021-12-02 14:54:40|401.54|397.44|401.4|397.3|401.54|397.44|401.4|397.3|11
1638456890000|2021-12-02 14:54:50|401.41|397.31|401.45|397.35|401.45|397.35|401.41|397.31|5
1638456900000|2021-12-02 14:55:00|401.47|397.37|401.34|397.24|401.48|397.38|401.25|397.15|24
1638456910000|2021-12-02 14:55:10|401.32|397.22|400.77|396.67|401.32|397.22|400.77|396.67|28
1638456920000|2021-12-02 14:55:20|400.87|396.77|401.12|397.02|401.12|397.02|400.83|396.73|25
1638456930000|2021-12-02 14:55:30|401.11|397.01|401.22|397.12|401.23|397.13|401.08|396.98|17
1638456940000|2021-12-02 14:55:40|401.24|397.14|401.13|397.03|401.26|397.16|401.11|397.01|19
1638456950000|2021-12-02 14:55:50|401.11|397.01|401.2|397.1|401.21|397.11|401.09|396.99|23
1638456960000|2021-12-02 14:56:00|401.18|397.08|400.94|396.84|401.21|397.11|400.94|396.84|23
1638456970000|2021-12-02 14:56:10|400.93|396.83|400.81|396.71|400.97|396.87|400.81|396.71|17
1638456980000|2021-12-02 14:56:20|400.79|396.69|400.68|396.58|400.81|396.71|400.68|396.58|21
1638456990000|2021-12-02 14:56:30|400.65|396.55|400.58|396.48|400.68|396.58|400.52|396.42|19
1638457000000|2021-12-02 14:56:40|400.6|396.5|400.72|396.62|400.72|396.62|400.57|396.47|22
1638457010000|2021-12-02 14:56:50|400.71|396.61|400.79|396.69|400.84|396.74|400.69|396.59|22
1638457020000|2021-12-02 14:57:00|400.76|396.66|400.66|396.56|400.8|396.7|400.57|396.47|19
1638457030000|2021-12-02 14:57:10|400.61|396.51|400.44|396.34|400.61|396.51|400.43|396.33|13
1638457040000|2021-12-02 14:57:20|400.45|396.35|400.39|396.29|400.45|396.35|400.33|396.23|15
1638457050000|2021-12-02 14:57:30|400.35|396.25|400.36|396.26|400.45|396.35|400.28|396.18|23
1638457060000|2021-12-02 14:57:40|400.41|396.31|400.51|396.41|400.51|396.41|400.38|396.28|22
1638457070000|2021-12-02 14:57:50|400.52|396.42|400.55|396.45|400.6|396.5|400.5|396.4|16
1638457080000|2021-12-02 14:58:00|400.5|396.4|400.49|396.39|400.56|396.46|400.49|396.39|22
1638457090000|2021-12-02 14:58:10|400.46|396.36|400.36|396.26|400.47|396.37|400.33|396.23|26
1638457100000|2021-12-02 14:58:20|400.35|396.25|400.34|396.24|400.43|396.33|400.32|396.22|19
1638457110000|2021-12-02 14:58:30|400.35|396.25|400.35|396.25|400.38|396.28|400.33|396.23|18
1638457120000|2021-12-02 14:58:40|400.37|396.27|400.29|396.19|400.37|396.27|400.26|396.16|20
1638457130000|2021-12-02 14:58:50|400.3|396.2|400.34|396.24|400.34|396.24|400.3|396.2|9
1638457140000|2021-12-02 14:59:00|400.38|396.28|400.42|396.32|400.42|396.32|400.32|396.22|13
1638457150000|2021-12-02 14:59:10|400.4|396.3|400.9|396.8|400.9|396.8|400.4|396.3|29
1638457160000|2021-12-02 14:59:20|400.92|396.82|400.73|396.63|400.92|396.82|400.72|396.62|21
1638457170000|2021-12-02 14:59:30|400.75|396.65|400.74|396.64|400.8|396.7|400.62|396.52|14
1638457180000|2021-12-02 14:59:40|400.73|396.63|400.58|396.48|400.74|396.64|400.56|396.46|17
1638457190000|2021-12-02 14:59:50|400.59|396.49|400.67|396.57|400.67|396.57|400.57|396.47|17
1638457200000|2021-12-02 15:00:00|400.65|396.55|400.73|396.63|400.79|396.69|400.65|396.55|24
1638457210000|2021-12-02 15:00:10|400.76|396.66|400.38|396.28|400.77|396.67|400.38|396.28|25
1638457220000|2021-12-02 15:00:20|400.4|396.3|400.71|396.61|400.74|396.64|400.37|396.27|28
1638457230000|2021-12-02 15:00:30|400.69|396.59|400.7|396.6|400.79|396.69|400.69|396.59|17
1638457240000|2021-12-02 15:00:40|400.68|396.58|400.33|396.23|400.68|396.58|400.33|396.23|21
1638457250000|2021-12-02 15:00:50|400.34|396.24|400.29|396.19|400.45|396.35|400.22|396.12|31
1638457260000|2021-12-02 15:01:00|400.3|396.2|400.5|396.4|400.53|396.43|400.25|396.15|28
1638457270000|2021-12-02 15:01:10|400.61|396.51|400.56|396.46|400.61|396.51|400.5|396.4|15
1638457280000|2021-12-02 15:01:20|400.55|396.45|400.85|396.75|400.88|396.78|400.55|396.45|27
1638457290000|2021-12-02 15:01:30|400.86|396.76|401.11|397.01|401.11|397.01|400.86|396.76|19
1638457300000|2021-12-02 15:01:40|401.15|397.05|401.37|397.27|401.4|397.3|401.13|397.03|25
1638457310000|2021-12-02 15:01:50|401.35|397.25|401.37|397.27|401.38|397.28|401.31|397.21|20
1638457320000|2021-12-02 15:02:00|401.38|397.28|401.61|397.51|401.61|397.51|401.36|397.26|28
1638457330000|2021-12-02 15:02:10|401.63|397.53|401.79|397.69|401.81|397.71|401.63|397.53|24
1638457340000|2021-12-02 15:02:20|401.76|397.66|401.75|397.65|401.83|397.73|401.74|397.64|20
1638457350000|2021-12-02 15:02:30|401.76|397.66|401.64|397.54|401.79|397.69|401.64|397.54|21
1638457360000|2021-12-02 15:02:40|401.66|397.56|401.61|397.51|401.68|397.58|401.59|397.49|20
1638457370000|2021-12-02 15:02:50|401.62|397.52|401.55|397.45|401.64|397.54|401.47|397.37|25
1638457380000|2021-12-02 15:03:00|401.57|397.47|401.92|397.82|401.94|397.84|401.57|397.47|23
1638457390000|2021-12-02 15:03:10|401.95|397.85|401.85|397.75|402.09|397.99|401.85|397.75|22
1638457400000|2021-12-02 15:03:20|401.87|397.77|402.08|397.98|402.11|398.01|401.87|397.77|23
1638457410000|2021-12-02 15:03:30|402.07|397.97|402.06|397.96|402.14|398.04|402.06|397.96|17
1638457420000|2021-12-02 15:03:40|402.07|397.97|402.06|397.96|402.09|397.99|401.91|397.81|22
1638457430000|2021-12-02 15:03:50|402.07|397.97|402.1|398|402.12|398.02|402.04|397.94|18
1638457440000|2021-12-02 15:04:00|402.11|398.01|402.06|397.96|402.14|398.04|402.06|397.96|13
1638457450000|2021-12-02 15:04:10|402.05|397.95|402.03|397.93|402.06|397.96|401.9|397.8|24
1638457460000|2021-12-02 15:04:20|402.04|397.94|401.98|397.88|402.07|397.97|401.93|397.83|27
1638457470000|2021-12-02 15:04:30|401.97|397.87|401.87|397.77|402.07|397.97|401.87|397.77|26
1638457480000|2021-12-02 15:04:40|401.88|397.78|401.6|397.5|401.89|397.79|401.6|397.5|21
1638457490000|2021-12-02 15:04:50|401.58|397.48|401.64|397.54|401.72|397.62|401.58|397.48|32
1638457500000|2021-12-02 15:05:00|401.63|397.53|401.66|397.56|401.68|397.58|401.54|397.44|21
1638457510000|2021-12-02 15:05:10|401.67|397.57|401.8|397.7|401.8|397.7|401.65|397.55|15
1638457520000|2021-12-02 15:05:20|401.81|397.71|402.12|398.02|402.12|398.02|401.8|397.7|17
1638457530000|2021-12-02 15:05:30|402.13|398.03|402.07|397.97|402.16|398.06|402.02|397.92|27
1638457540000|2021-12-02 15:05:40|402.1|398|402.02|397.92|402.1|398|401.99|397.89|23
1638457550000|2021-12-02 15:05:50|402.01|397.91|401.89|397.79|402.07|397.97|401.88|397.78|17
1638457560000|2021-12-02 15:06:00|401.9|397.8|401.82|397.72|402.01|397.91|401.77|397.67|28
1638457570000|2021-12-02 15:06:10|401.81|397.71|401.9|397.8|401.9|397.8|401.8|397.7|18
1638457580000|2021-12-02 15:06:20|401.91|397.81|401.81|397.71|401.91|397.81|401.77|397.67|11
1638457590000|2021-12-02 15:06:30|401.8|397.7|401.92|397.82|401.97|397.87|401.8|397.7|23
1638457600000|2021-12-02 15:06:40|401.97|397.87|401.86|397.76|401.97|397.87|401.8|397.7|25
1638457610000|2021-12-02 15:06:50|401.87|397.77|401.83|397.73|401.88|397.78|401.77|397.67|23
1638457620000|2021-12-02 15:07:00|401.82|397.72|401.8|397.7|401.87|397.77|401.76|397.66|14
1638457630000|2021-12-02 15:07:10|401.81|397.71|401.82|397.72|401.84|397.74|401.76|397.66|10
1638457640000|2021-12-02 15:07:20|401.84|397.74|401.83|397.73|401.89|397.79|401.81|397.71|13
1638457650000|2021-12-02 15:07:30|401.85|397.75|401.89|397.79|401.89|397.79|401.84|397.74|12
1638457660000|2021-12-02 15:07:40|401.87|397.77|401.86|397.76|401.9|397.8|401.83|397.73|17
1638457670000|2021-12-02 15:07:50|401.85|397.75|401.84|397.74|401.85|397.75|401.83|397.73|8
1638457680000|2021-12-02 15:08:00|401.85|397.75|401.8|397.7|401.89|397.79|401.79|397.69|12
1638457690000|2021-12-02 15:08:10|401.81|397.71|401.79|397.69|401.83|397.73|401.78|397.68|10
1638457700000|2021-12-02 15:08:20|401.81|397.71|401.81|397.71|401.82|397.72|401.8|397.7|8
1638457710000|2021-12-02 15:08:30|401.8|397.7|401.79|397.69|401.82|397.72|401.76|397.66|22
1638457720000|2021-12-02 15:08:40|401.76|397.66|401.69|397.59|401.79|397.69|401.69|397.59|17
1638457730000|2021-12-02 15:08:50|401.71|397.61|401.45|397.35|401.74|397.64|401.42|397.32|20
1638457740000|2021-12-02 15:09:00|401.44|397.34|401.3|397.2|401.44|397.34|401.22|397.12|16
1638457750000|2021-12-02 15:09:10|401.32|397.22|401|396.9|401.4|397.3|401|396.9|26
1638457760000|2021-12-02 15:09:20|400.99|396.89|400.81|396.71|401.03|396.93|400.8|396.7|29
1638457770000|2021-12-02 15:09:30|400.8|396.7|400.86|396.76|400.88|396.78|400.78|396.68|28
1638457780000|2021-12-02 15:09:40|400.85|396.75|400.61|396.51|400.85|396.75|400.58|396.48|29
1638457790000|2021-12-02 15:09:50|400.62|396.52|400.6|396.5|400.74|396.64|400.54|396.44|32
1638457800000|2021-12-02 15:10:00|400.58|396.48|400.76|396.66|400.86|396.76|400.58|396.48|27
1638457810000|2021-12-02 15:10:10|400.73|396.63|400.65|396.55|400.8|396.7|400.65|396.55|30
1638457820000|2021-12-02 15:10:20|400.68|396.58|400.56|396.46|400.7|396.6|400.54|396.44|23
1638457830000|2021-12-02 15:10:30|400.57|396.47|400.54|396.44|400.64|396.54|400.52|396.42|18
1638457840000|2021-12-02 15:10:40|400.58|396.48|400.5|396.4|400.58|396.48|400.5|396.4|13
1638457850000|2021-12-02 15:10:50|400.52|396.42|400.46|396.36|400.53|396.43|400.46|396.36|20
1638457860000|2021-12-02 15:11:00|400.45|396.35|400.47|396.37|400.48|396.38|400.41|396.31|22
1638457870000|2021-12-02 15:11:10|400.45|396.35|400.58|396.48|400.58|396.48|400.42|396.32|17
1638457880000|2021-12-02 15:11:20|400.59|396.49|400.6|396.5|400.69|396.59|400.59|396.49|11
1638457890000|2021-12-02 15:11:30|400.61|396.51|400.58|396.48|400.63|396.53|400.58|396.48|16
1638457900000|2021-12-02 15:11:40|400.59|396.49|400.68|396.58|400.69|396.59|400.59|396.49|12
1638457910000|2021-12-02 15:11:50|400.71|396.61|400.66|396.56|400.71|396.61|400.62|396.52|21
1638457920000|2021-12-02 15:12:00|400.65|396.55|400.52|396.42|400.67|396.57|400.51|396.41|16
1638457930000|2021-12-02 15:12:10|400.54|396.44|400.52|396.42|400.54|396.44|400.49|396.39|16
1638457940000|2021-12-02 15:12:20|400.54|396.44|400.62|396.52|400.62|396.52|400.52|396.42|11
1638457950000|2021-12-02 15:12:30|400.63|396.53|400.68|396.58|400.68|396.58|400.6|396.5|11
1638457960000|2021-12-02 15:12:40|400.67|396.57|400.71|396.61|400.72|396.62|400.6|396.5|9
1638457970000|2021-12-02 15:12:50|400.69|396.59|400.7|396.6|400.72|396.62|400.57|396.47|16
1638457980000|2021-12-02 15:13:00|400.72|396.62|400.61|396.51|400.72|396.62|400.56|396.46|13
1638457990000|2021-12-02 15:13:10|400.6|396.5|400.5|396.4|400.67|396.57|400.47|396.37|15
1638458000000|2021-12-02 15:13:20|400.48|396.38|400.44|396.34|400.6|396.5|400.35|396.25|19
1638458010000|2021-12-02 15:13:30|400.52|396.42|400.4|396.3|400.54|396.44|400.39|396.29|15
1638458020000|2021-12-02 15:13:40|400.38|396.28|400.24|396.14|400.39|396.29|400.23|396.13|11
1638458030000|2021-12-02 15:13:50|400.19|396.09|399.84|395.74|400.22|396.12|399.84|395.74|23
1638458040000|2021-12-02 15:14:00|399.8|395.7|399.92|395.82|399.96|395.86|399.73|395.63|32
1638458050000|2021-12-02 15:14:10|399.95|395.85|399.64|395.54|399.98|395.88|399.53|395.43|32
1638458060000|2021-12-02 15:14:20|399.61|395.51|399.23|395.13|399.62|395.52|399|394.9|33
1638458070000|2021-12-02 15:14:30|399.28|395.18|399.01|394.91|399.31|395.21|398.96|394.86|30
1638458080000|2021-12-02 15:14:40|399|394.9|399.24|395.14|399.24|395.14|398.98|394.88|28
1638458090000|2021-12-02 15:14:50|399.25|395.15|399.14|395.04|399.26|395.16|399.14|395.04|23
1638458100000|2021-12-02 15:15:00|399.13|395.03|399.12|395.02|399.24|395.14|399.12|395.02|25
1638458110000|2021-12-02 15:15:10|399.13|395.03|399.25|395.15|399.25|395.15|399.12|395.02|19
1638458120000|2021-12-02 15:15:20|399.26|395.16|399.32|395.22|399.33|395.23|399.2|395.1|19
1638458130000|2021-12-02 15:15:30|399.33|395.23|399.48|395.38|399.48|395.38|399.32|395.22|28
1638458140000|2021-12-02 15:15:40|399.47|395.37|399.5|395.4|399.51|395.41|399.47|395.37|14
1638458150000|2021-12-02 15:15:50|399.47|395.37|399.49|395.39|399.49|395.39|399.44|395.34|21
1638458160000|2021-12-02 15:16:00|399.5|395.4|399.35|395.25|399.5|395.4|399.27|395.17|21
1638458170000|2021-12-02 15:16:10|399.37|395.27|399.27|395.17|399.42|395.32|399.27|395.17|23
1638458180000|2021-12-02 15:16:20|399.3|395.2|399.26|395.16|399.38|395.28|399.26|395.16|18
1638458190000|2021-12-02 15:16:30|399.28|395.18|399.23|395.13|399.28|395.18|399.17|395.07|22
1638458200000|2021-12-02 15:16:40|399.22|395.12|399.19|395.09|399.26|395.16|399.12|395.02|20
1638458210000|2021-12-02 15:16:50|399.18|395.08|399.18|395.08|399.25|395.15|399.15|395.05|22
1638458220000|2021-12-02 15:17:00|399.16|395.06|398.98|394.88|399.19|395.09|398.98|394.88|21
1638458230000|2021-12-02 15:17:10|399|394.9|398.83|394.73|399.03|394.93|398.82|394.72|16
1638458240000|2021-12-02 15:17:20|398.84|394.74|398.7|394.6|398.84|394.74|398.67|394.57|12
1638458250000|2021-12-02 15:17:30|398.69|394.59|398.7|394.6|398.71|394.61|398.69|394.59|4
1638458260000|2021-12-02 15:17:40|398.68|394.58|398.46|394.36|398.71|394.61|398.43|394.33|24
1638458270000|2021-12-02 15:17:50|398.44|394.34|398.56|394.46|398.56|394.46|398.4|394.3|23
1638458280000|2021-12-02 15:18:00|398.53|394.43|398.53|394.43|398.63|394.53|398.53|394.43|21
1638458290000|2021-12-02 15:18:10|398.52|394.42|398.31|394.21|398.52|394.42|398.16|394.06|20
1638458300000|2021-12-02 15:18:20|398.33|394.23|398.45|394.35|398.47|394.37|398.3|394.2|24
1638458310000|2021-12-02 15:18:30|398.41|394.31|398.21|394.11|398.5|394.4|398.21|394.11|26
1638458320000|2021-12-02 15:18:40|398.19|394.09|398.23|394.13|398.43|394.33|398.18|394.08|28
1638458330000|2021-12-02 15:18:50|398.18|394.08|398.13|394.03|398.2|394.1|398.13|394.03|20
1638458340000|2021-12-02 15:19:00|398.14|394.04|398.1|394|398.24|394.14|398.08|393.98|15
1638458350000|2021-12-02 15:19:10|398.18|394.08|398.22|394.12|398.31|394.21|398.17|394.07|18
1638458360000|2021-12-02 15:19:20|398.27|394.17|398.37|394.27|398.4|394.3|398.23|394.13|18
1638458370000|2021-12-02 15:19:30|398.38|394.28|398.36|394.26|398.43|394.33|398.36|394.26|16
1638458380000|2021-12-02 15:19:40|398.4|394.3|398.32|394.22|398.41|394.31|398.32|394.22|14
1638458390000|2021-12-02 15:19:50|398.31|394.21|398.33|394.23|398.33|394.23|398.31|394.21|2
1638458400000|2021-12-02 15:20:00|398.34|394.24|398.4|394.3|398.4|394.3|398.31|394.21|13
1638458410000|2021-12-02 15:20:10|398.42|394.32|398.25|394.15|398.47|394.37|398.25|394.15|23
1638458420000|2021-12-02 15:20:20|398.24|394.14|398.04|393.94|398.24|394.14|398.04|393.94|16
1638458430000|2021-12-02 15:20:30|398.03|393.93|397.65|393.55|398.03|393.93|397.65|393.55|24
1638458440000|2021-12-02 15:20:40|397.67|393.57|397.4|393.3|397.69|393.59|397.39|393.29|19
1638458450000|2021-12-02 15:20:50|397.41|393.31|397.43|393.33|397.45|393.35|397.21|393.11|27
1638458460000|2021-12-02 15:21:00|397.4|393.3|397.53|393.43|397.53|393.43|397.34|393.24|20
1638458470000|2021-12-02 15:21:10|397.54|393.44|397.62|393.52|397.64|393.54|397.44|393.34|18
1638458480000|2021-12-02 15:21:20|397.61|393.51|397.46|393.36|397.74|393.64|397.46|393.36|28
1638458490000|2021-12-02 15:21:30|397.47|393.37|397.54|393.44|397.55|393.45|397.47|393.37|13
1638458500000|2021-12-02 15:21:40|397.53|393.43|397.54|393.44|397.59|393.49|397.53|393.43|9
1638458510000|2021-12-02 15:21:50|397.51|393.41|397.34|393.24|397.51|393.41|397.33|393.23|17
1638458520000|2021-12-02 15:22:00|397.31|393.21|397.31|393.21|397.37|393.27|397.3|393.2|23
1638458530000|2021-12-02 15:22:10|397.34|393.24|397.32|393.22|397.39|393.29|397.29|393.19|16
1638458540000|2021-12-02 15:22:20|397.33|393.23|397.41|393.31|397.43|393.33|397.23|393.13|26
1638458550000|2021-12-02 15:22:30|397.39|393.29|397.37|393.27|397.42|393.32|397.34|393.24|24
1638458560000|2021-12-02 15:22:40|397.35|393.25|397.55|393.45|397.57|393.47|397.34|393.24|17
1638458570000|2021-12-02 15:22:50|397.56|393.46|397.68|393.58|397.73|393.63|397.53|393.43|23
1638458580000|2021-12-02 15:23:00|397.64|393.54|397.62|393.52|397.67|393.57|397.57|393.47|26
1638458590000|2021-12-02 15:23:10|397.63|393.53|397.6|393.5|397.63|393.53|397.56|393.46|17
1638458600000|2021-12-02 15:23:20|397.58|393.48|397.59|393.49|397.6|393.5|397.5|393.4|21
1638458610000|2021-12-02 15:23:30|397.6|393.5|397.51|393.41|397.62|393.52|397.5|393.4|14
1638458620000|2021-12-02 15:23:40|397.5|393.4|397.57|393.47|397.58|393.48|397.5|393.4|15
1638458630000|2021-12-02 15:23:50|397.56|393.46|397.66|393.56|397.66|393.56|397.56|393.46|18
1638458640000|2021-12-02 15:24:00|397.69|393.59|397.88|393.78|397.9|393.8|397.69|393.59|12
1638458650000|2021-12-02 15:24:10|397.85|393.75|397.8|393.7|397.88|393.78|397.76|393.66|21
1638458660000|2021-12-02 15:24:20|397.81|393.71|397.79|393.69|397.83|393.73|397.78|393.68|12
1638458670000|2021-12-02 15:24:30|397.8|393.7|397.88|393.78|397.88|393.78|397.79|393.69|14
1638458680000|2021-12-02 15:24:40|397.9|393.8|398.01|393.91|398.04|393.94|397.87|393.77|17
1638458690000|2021-12-02 15:24:50|397.99|393.89|398.03|393.93|398.03|393.93|397.99|393.89|14
1638458700000|2021-12-02 15:25:00|398.04|393.94|398.12|394.02|398.16|394.06|398.04|393.94|20
1638458710000|2021-12-02 15:25:10|398.16|394.06|398.08|393.98|398.19|394.09|398.05|393.95|31
1638458720000|2021-12-02 15:25:20|398.1|394|397.83|393.73|398.12|394.02|397.82|393.72|25
1638458730000|2021-12-02 15:25:30|397.82|393.72|397.7|393.6|397.84|393.74|397.68|393.58|16
1638458740000|2021-12-02 15:25:40|397.73|393.63|397.51|393.41|397.73|393.63|397.48|393.38|19
1638458750000|2021-12-02 15:25:50|397.5|393.4|397.73|393.63|397.73|393.63|397.5|393.4|22
1638458760000|2021-12-02 15:26:00|397.74|393.64|397.82|393.72|397.88|393.78|397.73|393.63|31
1638458770000|2021-12-02 15:26:10|397.83|393.73|398.12|394.02|398.12|394.02|397.83|393.73|21
1638458780000|2021-12-02 15:26:20|398.1|394|398.13|394.03|398.13|394.03|398.08|393.98|14
1638458790000|2021-12-02 15:26:30|398.14|394.04|398.24|394.14|398.26|394.16|398.14|394.04|10
1638458800000|2021-12-02 15:26:40|398.25|394.15|398.27|394.17|398.31|394.21|398.22|394.12|13
1638458810000|2021-12-02 15:26:50|398.26|394.16|398.14|394.04|398.3|394.2|398.06|393.96|25
1638458820000|2021-12-02 15:27:00|398.12|394.02|398.13|394.03|398.17|394.07|398.07|393.97|28
1638458830000|2021-12-02 15:27:10|398.09|393.99|398.17|394.07|398.24|394.14|398.08|393.98|19
1638458840000|2021-12-02 15:27:20|398.16|394.06|398.16|394.06|398.19|394.09|398.14|394.04|12
1638458850000|2021-12-02 15:27:30|398.15|394.05|398.26|394.16|398.26|394.16|398.14|394.04|24
1638458860000|2021-12-02 15:27:40|398.27|394.17|398.33|394.23|398.33|394.23|398.26|394.16|8
1638458870000|2021-12-02 15:27:50|398.35|394.25|398.53|394.43|398.56|394.46|398.35|394.25|19
1638458880000|2021-12-02 15:28:00|398.51|394.41|398.57|394.47|398.57|394.47|398.45|394.35|25
1638458890000|2021-12-02 15:28:10|398.62|394.52|398.85|394.75|398.89|394.79|398.61|394.51|25
1638458900000|2021-12-02 15:28:20|398.88|394.78|398.67|394.57|398.93|394.83|398.67|394.57|24
1638458910000|2021-12-02 15:28:30|398.65|394.55|398.84|394.74|398.84|394.74|398.65|394.55|16
1638458920000|2021-12-02 15:28:40|398.83|394.73|398.87|394.77|398.89|394.79|398.79|394.69|21
1638458930000|2021-12-02 15:28:50|398.86|394.76|398.93|394.83|398.94|394.84|398.86|394.76|12
1638458940000|2021-12-02 15:29:00|398.94|394.84|398.92|394.82|398.95|394.85|398.89|394.79|8
1638458950000|2021-12-02 15:29:10|398.94|394.84|399.06|394.96|399.06|394.96|398.92|394.82|21
1638458960000|2021-12-02 15:29:20|399.05|394.95|398.9|394.8|399.05|394.95|398.87|394.77|27
1638458970000|2021-12-02 15:29:30|398.89|394.79|398.69|394.59|398.89|394.79|398.69|394.59|18
1638458980000|2021-12-02 15:29:40|398.7|394.6|398.84|394.74|398.84|394.74|398.69|394.59|12
1638458990000|2021-12-02 15:29:50|398.81|394.71|398.79|394.69|398.85|394.75|398.78|394.68|10
1638459000000|2021-12-02 15:30:00|398.8|394.7|399.03|394.93|399.03|394.93|398.8|394.7|15
1638459010000|2021-12-02 15:30:10|399.04|394.94|399.05|394.95|399.05|394.95|398.97|394.87|13
1638459020000|2021-12-02 15:30:20|399.04|394.94|398.99|394.89|399.05|394.95|398.98|394.88|11
1638459030000|2021-12-02 15:30:30|398.98|394.88|399.2|395.1|399.22|395.12|398.98|394.88|21
1638459040000|2021-12-02 15:30:40|399.19|395.09|399.04|394.94|399.26|395.16|399.04|394.94|19
1638459050000|2021-12-02 15:30:50|399.06|394.96|399.23|395.13|399.23|395.13|399.03|394.93|18
1638459060000|2021-12-02 15:31:00|399.24|395.14|399.25|395.15|399.26|395.16|399.2|395.1|16
1638459070000|2021-12-02 15:31:10|399.26|395.16|399.19|395.09|399.3|395.2|399.19|395.09|25
1638459080000|2021-12-02 15:31:20|399.16|395.06|399.05|394.95|399.16|395.06|399.04|394.94|11
1638459090000|2021-12-02 15:31:30|399.03|394.93|398.98|394.88|399.04|394.94|398.95|394.85|13
1638459100000|2021-12-02 15:31:40|398.99|394.89|399.05|394.95|399.05|394.95|398.98|394.88|12
1638459110000|2021-12-02 15:31:50|399.04|394.94|398.98|394.88|399.04|394.94|398.98|394.88|14
1638459120000|2021-12-02 15:32:00|399.02|394.92|398.98|394.88|399.02|394.92|398.93|394.83|17
1638459130000|2021-12-02 15:32:10|398.97|394.87|398.98|394.88|398.99|394.89|398.9|394.8|11
1638459140000|2021-12-02 15:32:20|398.99|394.89|398.94|394.84|398.99|394.89|398.93|394.83|6
1638459150000|2021-12-02 15:32:30|398.95|394.85|398.93|394.83|398.98|394.88|398.91|394.81|11
1638459160000|2021-12-02 15:32:40|398.92|394.82|398.73|394.63|398.94|394.84|398.73|394.63|18
1638459170000|2021-12-02 15:32:50|398.69|394.59|398.63|394.53|398.72|394.62|398.63|394.53|15
1638459180000|2021-12-02 15:33:00|398.64|394.54|398.34|394.24|398.73|394.63|398.34|394.24|18
1638459190000|2021-12-02 15:33:10|398.32|394.22|398.11|394.01|398.33|394.23|398.1|394|22
1638459200000|2021-12-02 15:33:20|398.12|394.02|397.95|393.85|398.19|394.09|397.93|393.83|19
1638459210000|2021-12-02 15:33:30|397.93|393.83|397.9|393.8|398.03|393.93|397.67|393.57|28
1638459220000|2021-12-02 15:33:40|397.88|393.78|397.74|393.64|397.91|393.81|397.71|393.61|28
1638459230000|2021-12-02 15:33:50|397.73|393.63|397.6|393.5|397.73|393.63|397.49|393.39|25
1638459240000|2021-12-02 15:34:00|397.64|393.54|397.55|393.45|397.73|393.63|397.55|393.45|24
1638459250000|2021-12-02 15:34:10|397.54|393.44|397.36|393.26|397.54|393.44|397.3|393.2|25
1638459260000|2021-12-02 15:34:20|397.43|393.33|397.25|393.15|397.43|393.33|397.18|393.08|21
1638459270000|2021-12-02 15:34:30|397.26|393.16|397.22|393.12|397.3|393.2|397.18|393.08|27
1638459280000|2021-12-02 15:34:40|397.4|393.3|397.18|393.08|397.4|393.3|397.14|393.04|21
1638459290000|2021-12-02 15:34:50|397.1|393|397.2|393.1|397.29|393.19|397.07|392.97|21
1638459300000|2021-12-02 15:35:00|397.27|393.17|397.07|392.97|397.29|393.19|397.04|392.94|27
1638459310000|2021-12-02 15:35:10|396.98|392.88|397.04|392.94|397.06|392.96|396.79|392.69|29
1638459320000|2021-12-02 15:35:20|397.02|392.92|396.88|392.78|397.08|392.98|396.85|392.75|30
1638459330000|2021-12-02 15:35:30|396.93|392.83|396.74|392.64|397|392.9|396.71|392.61|30
1638459340000|2021-12-02 15:35:40|396.71|392.61|396.74|392.64|396.75|392.65|396.59|392.49|22
1638459350000|2021-12-02 15:35:50|396.69|392.59|396.58|392.48|396.69|392.59|396.49|392.39|20
1638459360000|2021-12-02 15:36:00|396.54|392.44|396.6|392.5|396.61|392.51|396.52|392.42|20
1638459370000|2021-12-02 15:36:10|396.55|392.45|396.11|392.01|396.55|392.45|396.11|392.01|26
1638459380000|2021-12-02 15:36:20|396.12|392.02|396.16|392.06|396.19|392.09|396|391.9|29
1638459390000|2021-12-02 15:36:30|396.09|391.99|395.95|391.85|396.22|392.12|395.95|391.85|26
1638459400000|2021-12-02 15:36:40|396.04|391.94|396.1|392|396.36|392.26|396.01|391.91|17
1638459410000|2021-12-02 15:36:50|396.09|391.99|396.18|392.08|396.18|392.08|396.09|391.99|11
1638459420000|2021-12-02 15:37:00|396.25|392.15|396.3|392.2|396.31|392.21|396.24|392.14|20
1638459430000|2021-12-02 15:37:10|396.29|392.19|396.18|392.08|396.35|392.25|396.18|392.08|20
1638459440000|2021-12-02 15:37:20|396.2|392.1|396.26|392.16|396.27|392.17|396.2|392.1|9
1638459450000|2021-12-02 15:37:30|396.29|392.19|396.09|391.99|396.29|392.19|396.08|391.98|14
1638459460000|2021-12-02 15:37:40|396.07|391.97|396.12|392.02|396.23|392.13|396.07|391.97|20
1638459470000|2021-12-02 15:37:50|396.14|392.04|396.14|392.04|396.33|392.23|396.09|391.99|24
1638459480000|2021-12-02 15:38:00|396.09|391.99|396.01|391.91|396.09|391.99|396.01|391.91|14
1638459490000|2021-12-02 15:38:10|396|391.9|396.08|391.98|396.08|391.98|396|391.9|8
1638459500000|2021-12-02 15:38:20|396|391.9|395.95|391.85|396.01|391.91|395.95|391.85|12
1638459510000|2021-12-02 15:38:30|395.98|391.88|396.11|392.01|396.18|392.08|395.95|391.85|19
1638459520000|2021-12-02 15:38:40|396.09|391.99|396.01|391.91|396.16|392.06|396.01|391.91|17
1638459530000|2021-12-02 15:38:50|395.99|391.89|395.98|391.88|396.02|391.92|395.91|391.81|16
1638459540000|2021-12-02 15:39:00|395.97|391.87|395.85|391.75|395.97|391.87|395.75|391.65|22
1638459550000|2021-12-02 15:39:10|395.84|391.74|395.7|391.6|395.85|391.75|395.7|391.6|16
1638459560000|2021-12-02 15:39:20|395.69|391.59|395.6|391.5|395.73|391.63|395.6|391.5|23
1638459570000|2021-12-02 15:39:30|395.58|391.48|395.57|391.47|395.63|391.53|395.35|391.25|32
1638459580000|2021-12-02 15:39:40|395.58|391.48|395.38|391.28|395.7|391.6|395.38|391.28|30
1638459590000|2021-12-02 15:39:50|395.45|391.35|395.52|391.42|395.52|391.42|395.44|391.34|23
1638459600000|2021-12-02 15:40:00|395.49|391.39|395.68|391.58|395.68|391.58|395.44|391.34|24
1638459610000|2021-12-02 15:40:10|395.69|391.59|395.53|391.43|395.73|391.63|395.48|391.38|29
1638459620000|2021-12-02 15:40:20|395.51|391.41|395.73|391.63|395.73|391.63|395.51|391.41|21
1638459630000|2021-12-02 15:40:30|395.71|391.61|395.84|391.74|395.88|391.78|395.71|391.61|20
1638459640000|2021-12-02 15:40:40|395.88|391.78|395.96|391.86|395.98|391.88|395.88|391.78|18
1638459650000|2021-12-02 15:40:50|395.93|391.83|395.84|391.74|395.94|391.84|395.81|391.71|20
1638459660000|2021-12-02 15:41:00|395.9|391.8|396.13|392.03|396.28|392.18|395.88|391.78|31
1638459670000|2021-12-02 15:41:10|396.12|392.02|396.07|391.97|396.12|392.02|396.05|391.95|22
1638459680000|2021-12-02 15:41:20|396.05|391.95|395.95|391.85|396.05|391.95|395.9|391.8|18
1638459690000|2021-12-02 15:41:30|395.96|391.86|396.15|392.05|396.18|392.08|395.94|391.84|25
1638459700000|2021-12-02 15:41:40|396.12|392.02|396.13|392.03|396.13|392.03|396.04|391.94|19
1638459710000|2021-12-02 15:41:50|396.16|392.06|396.07|391.97|396.2|392.1|396.07|391.97|20
1638459720000|2021-12-02 15:42:00|396.08|391.98|395.96|391.86|396.08|391.98|395.95|391.85|18
1638459730000|2021-12-02 15:42:10|395.93|391.83|396.04|391.94|396.1|392|395.93|391.83|24
1638459740000|2021-12-02 15:42:20|396.01|391.91|396.27|392.17|396.29|392.19|396.01|391.91|21
1638459750000|2021-12-02 15:42:30|396.32|392.22|396.27|392.17|396.32|392.22|396.2|392.1|21
1638459760000|2021-12-02 15:42:40|396.26|392.16|396.17|392.07|396.29|392.19|396.14|392.04|15
1638459770000|2021-12-02 15:42:50|396.14|392.04|395.99|391.89|396.21|392.11|395.98|391.88|26
1638459780000|2021-12-02 15:43:00|396.01|391.91|395.88|391.78|396.01|391.91|395.88|391.78|19
1638459790000|2021-12-02 15:43:10|395.89|391.79|395.79|391.69|395.89|391.79|395.67|391.57|18
1638459800000|2021-12-02 15:43:20|395.78|391.68|395.61|391.51|395.78|391.68|395.61|391.51|15
1638459810000|2021-12-02 15:43:30|395.62|391.52|395.55|391.45|395.62|391.52|395.54|391.44|14
1638459820000|2021-12-02 15:43:40|395.54|391.44|395.47|391.37|395.54|391.44|395.4|391.3|16
1638459830000|2021-12-02 15:43:50|395.45|391.35|395.47|391.37|395.47|391.37|395.44|391.34|10
1638459840000|2021-12-02 15:44:00|395.5|391.4|395.55|391.45|395.56|391.46|395.27|391.17|30
1638459850000|2021-12-02 15:44:10|395.54|391.44|395.36|391.26|395.54|391.44|395.27|391.17|29
1638459860000|2021-12-02 15:44:20|395.35|391.25|395.41|391.31|395.43|391.33|395.25|391.15|20
1638459870000|2021-12-02 15:44:30|395.43|391.33|395.41|391.31|395.53|391.43|395.37|391.27|19
1638459880000|2021-12-02 15:44:40|395.42|391.32|395.47|391.37|395.47|391.37|395.41|391.31|23
1638459890000|2021-12-02 15:44:50|395.51|391.41|395.31|391.21|395.51|391.41|395.31|391.21|22
1638459900000|2021-12-02 15:45:00|395.32|391.22|395.27|391.17|395.34|391.24|395.24|391.14|24
1638459910000|2021-12-02 15:45:10|395.28|391.18|395.63|391.53|395.63|391.53|395.28|391.18|24
1638459920000|2021-12-02 15:45:20|395.67|391.57|395.73|391.63|395.76|391.66|395.66|391.56|15
1638459930000|2021-12-02 15:45:30|395.72|391.62|395.94|391.84|395.94|391.84|395.72|391.62|22
1638459940000|2021-12-02 15:45:40|395.99|391.89|395.98|391.88|396.13|392.03|395.96|391.86|21
1638459950000|2021-12-02 15:45:50|395.95|391.85|395.87|391.77|396|391.9|395.86|391.76|28
1638459960000|2021-12-02 15:46:00|395.88|391.78|395.92|391.82|395.92|391.82|395.85|391.75|23
1638459970000|2021-12-02 15:46:10|395.87|391.77|395.97|391.87|396.01|391.91|395.87|391.77|24
1638459980000|2021-12-02 15:46:20|395.98|391.88|395.74|391.64|395.98|391.88|395.73|391.63|20
1638459990000|2021-12-02 15:46:30|395.73|391.63|395.78|391.68|395.82|391.72|395.69|391.59|15
1638460000000|2021-12-02 15:46:40|395.8|391.7|395.89|391.79|395.91|391.81|395.8|391.7|19
1638460010000|2021-12-02 15:46:50|395.99|391.89|396.24|392.14|396.25|392.15|395.99|391.89|18
1638460020000|2021-12-02 15:47:00|396.25|392.15|396.35|392.25|396.37|392.27|396.23|392.13|21
1638460030000|2021-12-02 15:47:10|396.4|392.3|396.6|392.5|396.6|392.5|396.4|392.3|24
1638460040000|2021-12-02 15:47:20|396.59|392.49|396.62|392.52|396.71|392.61|396.52|392.42|25
1638460050000|2021-12-02 15:47:30|396.61|392.51|396.55|392.45|396.66|392.56|396.55|392.45|26
1638460060000|2021-12-02 15:47:40|396.57|392.47|396.61|392.51|396.65|392.55|396.54|392.44|16
1638460070000|2021-12-02 15:47:50|396.56|392.46|396.83|392.73|396.83|392.73|396.56|392.46|21
1638460080000|2021-12-02 15:48:00|396.86|392.76|396.91|392.81|396.92|392.82|396.82|392.72|26
1638460090000|2021-12-02 15:48:10|396.93|392.83|397.05|392.95|397.08|392.98|396.91|392.81|23
1638460100000|2021-12-02 15:48:20|397.03|392.93|397.11|393.01|397.15|393.05|397.02|392.92|18
1638460110000|2021-12-02 15:48:30|397.2|393.1|397.03|392.93|397.2|393.1|397.02|392.92|27
1638460120000|2021-12-02 15:48:40|397.01|392.91|397.05|392.95|397.09|392.99|396.93|392.83|28
1638460130000|2021-12-02 15:48:50|397.07|392.97|397.22|393.12|397.22|393.12|397.03|392.93|26
1638460140000|2021-12-02 15:49:00|397.19|393.09|397.14|393.04|397.22|393.12|397.14|393.04|25
1638460150000|2021-12-02 15:49:10|397.15|393.05|396.99|392.89|397.17|393.07|396.99|392.89|21
1638460160000|2021-12-02 15:49:20|397|392.9|397.19|393.09|397.19|393.09|396.95|392.85|20
1638460170000|2021-12-02 15:49:30|397.22|393.12|397.21|393.11|397.3|393.2|397.21|393.11|19
1638460180000|2021-12-02 15:49:40|397.23|393.13|397.08|392.98|397.26|393.16|397.04|392.94|14
1638460190000|2021-12-02 15:49:50|397.04|392.94|397.1|393|397.1|393|397.04|392.94|15
1638460200000|2021-12-02 15:50:00|397.2|393.1|397.44|393.34|397.44|393.34|397.19|393.09|13
1638460210000|2021-12-02 15:50:10|397.45|393.35|397.55|393.45|397.56|393.46|397.45|393.35|16
1638460220000|2021-12-02 15:50:20|397.56|393.46|397.59|393.49|397.64|393.54|397.54|393.44|13
1638460230000|2021-12-02 15:50:30|397.58|393.48|397.54|393.44|397.59|393.49|397.51|393.41|13
1638460240000|2021-12-02 15:50:40|397.52|393.42|397.49|393.39|397.58|393.48|397.44|393.34|20
1638460250000|2021-12-02 15:50:50|397.47|393.37|397.5|393.4|397.53|393.43|397.47|393.37|10
1638460260000|2021-12-02 15:51:00|397.47|393.37|397.51|393.41|397.52|393.42|397.41|393.31|21
1638460270000|2021-12-02 15:51:10|397.44|393.34|397.72|393.62|397.73|393.63|397.44|393.34|20
1638460280000|2021-12-02 15:51:20|397.71|393.61|397.6|393.5|397.71|393.61|397.46|393.36|23
1638460290000|2021-12-02 15:51:30|397.64|393.54|397.48|393.38|397.68|393.58|397.47|393.37|21
1638460300000|2021-12-02 15:51:40|397.58|393.48|397.45|393.35|397.58|393.48|397.45|393.35|14
1638460310000|2021-12-02 15:51:50|397.46|393.36|397.25|393.15|397.46|393.36|397.19|393.09|23
1638460320000|2021-12-02 15:52:00|397.29|393.19|397.28|393.18|397.31|393.21|397.28|393.18|12
1638460330000|2021-12-02 15:52:10|397.27|393.17|397.28|393.18|397.37|393.27|397.26|393.16|16
1638460340000|2021-12-02 15:52:20|397.27|393.17|397.27|393.17|397.27|393.17|397.17|393.07|19
1638460350000|2021-12-02 15:52:30|397.25|393.15|397.16|393.06|397.31|393.21|397.12|393.02|15
1638460360000|2021-12-02 15:52:40|397.17|393.07|397.02|392.92|397.18|393.08|396.98|392.88|19
1638460370000|2021-12-02 15:52:50|397.05|392.95|397.12|393.02|397.13|393.03|396.95|392.85|19
1638460380000|2021-12-02 15:53:00|397.11|393.01|397.08|392.98|397.11|393.01|397.02|392.92|21
1638460390000|2021-12-02 15:53:10|397.03|392.93|397.06|392.96|397.06|392.96|396.95|392.85|9
1638460400000|2021-12-02 15:53:20|397.04|392.94|397.11|393.01|397.16|393.06|397.04|392.94|17
1638460410000|2021-12-02 15:53:30|397.1|393|397.13|393.03|397.16|393.06|397.1|393|19
1638460420000|2021-12-02 15:53:40|397.14|393.04|397|392.9|397.16|393.06|397|392.9|22
1638460430000|2021-12-02 15:53:50|397.07|392.97|397.03|392.93|397.07|392.97|396.98|392.88|10
1638460440000|2021-12-02 15:54:00|397.07|392.97|397.22|393.12|397.25|393.15|396.96|392.86|27
1638460450000|2021-12-02 15:54:10|397.21|393.11|397.31|393.21|397.35|393.25|397.12|393.02|14
1638460460000|2021-12-02 15:54:20|397.3|393.2|397.15|393.05|397.3|393.2|397.15|393.05|21
1638460470000|2021-12-02 15:54:30|397.17|393.07|397.17|393.07|397.2|393.1|397.06|392.96|18
1638460480000|2021-12-02 15:54:40|397.16|393.06|397.19|393.09|397.21|393.11|397.07|392.97|23
1638460490000|2021-12-02 15:54:50|397.18|393.08|397.19|393.09|397.22|393.12|397.17|393.07|8
1638460500000|2021-12-02 15:55:00|397.18|393.08|397.09|392.99|397.19|393.09|397.04|392.94|15
1638460510000|2021-12-02 15:55:10|397.08|392.98|397.18|393.08|397.18|393.08|397.08|392.98|19
1638460520000|2021-12-02 15:55:20|397.24|393.14|397.19|393.09|397.24|393.14|397.16|393.06|12
1638460530000|2021-12-02 15:55:30|397.22|393.12|397.33|393.23|397.33|393.23|397.22|393.12|17
1638460540000|2021-12-02 15:55:40|397.34|393.24|397.37|393.27|397.39|393.29|397.19|393.09|21
1638460550000|2021-12-02 15:55:50|397.36|393.26|397.38|393.28|397.38|393.28|397.25|393.15|22
1638460560000|2021-12-02 15:56:00|397.39|393.29|397.41|393.31|397.48|393.38|397.35|393.25|21
1638460570000|2021-12-02 15:56:10|397.4|393.3|397.18|393.08|397.4|393.3|397.17|393.07|21
1638460580000|2021-12-02 15:56:20|397.2|393.1|397.29|393.19|397.29|393.19|397.18|393.08|14
1638460590000|2021-12-02 15:56:30|397.32|393.22|397.43|393.33|397.47|393.37|397.31|393.21|16
1638460600000|2021-12-02 15:56:40|397.44|393.34|397.53|393.43|397.53|393.43|397.44|393.34|16
1638460610000|2021-12-02 15:56:50|397.52|393.42|397.63|393.53|397.64|393.54|397.51|393.41|17
1638460620000|2021-12-02 15:57:00|397.64|393.54|397.72|393.62|397.72|393.62|397.59|393.49|15
1638460630000|2021-12-02 15:57:10|397.73|393.63|398.01|393.91|398.03|393.93|397.71|393.61|17
1638460640000|2021-12-02 15:57:20|398.03|393.93|398.17|394.07|398.26|394.16|398.03|393.93|19
1638460650000|2021-12-02 15:57:30|398.18|394.08|398.08|393.98|398.29|394.19|398.07|393.97|23
1638460660000|2021-12-02 15:57:40|398.18|394.08|398.02|393.92|398.18|394.08|398|393.9|26
1638460670000|2021-12-02 15:57:50|398.06|393.96|398.22|394.12|398.24|394.14|398.01|393.91|25
1638460680000|2021-12-02 15:58:00|398.21|394.11|398.22|394.12|398.22|394.12|398.18|394.08|10
1638460690000|2021-12-02 15:58:10|398.23|394.13|398.23|394.13|398.24|394.14|398.21|394.11|11
1638460700000|2021-12-02 15:58:20|398.21|394.11|398.4|394.3|398.45|394.35|398.21|394.11|17
1638460710000|2021-12-02 15:58:30|398.41|394.31|398.48|394.38|398.49|394.39|398.36|394.26|24
1638460720000|2021-12-02 15:58:40|398.49|394.39|398.57|394.47|398.58|394.48|398.47|394.37|13
1638460730000|2021-12-02 15:58:50|398.55|394.45|398.51|394.41|398.58|394.48|398.51|394.41|15
1638460740000|2021-12-02 15:59:00|398.49|394.39|398.52|394.42|398.55|394.45|398.49|394.39|17
1638460750000|2021-12-02 15:59:10|398.51|394.41|398.68|394.58|398.73|394.63|398.46|394.36|25
1638460760000|2021-12-02 15:59:20|398.66|394.56|398.68|394.58|398.72|394.62|398.66|394.56|13
1638460770000|2021-12-02 15:59:30|398.67|394.57|398.62|394.52|398.68|394.58|398.59|394.49|21
1638460780000|2021-12-02 15:59:40|398.59|394.49|398.56|394.46|398.62|394.52|398.52|394.42|25
1638460790000|2021-12-02 15:59:50|398.58|394.48|398.48|394.38|398.58|394.48|398.37|394.27|27
1638460800000|2021-12-02 16:00:00|398.55|394.45|398.62|394.52|398.67|394.57|398.55|394.45|21
1638460810000|2021-12-02 16:00:10|398.63|394.53|398.57|394.47|398.63|394.53|398.56|394.46|11
1638460820000|2021-12-02 16:00:20|398.58|394.48|398.55|394.45|398.59|394.49|398.52|394.42|11
1638460830000|2021-12-02 16:00:30|398.57|394.47|398.52|394.42|398.57|394.47|398.45|394.35|23
1638460840000|2021-12-02 16:00:40|398.51|394.41|398.37|394.27|398.61|394.51|398.31|394.21|28
1638460850000|2021-12-02 16:00:50|398.36|394.26|398.3|394.2|398.43|394.33|398.3|394.2|17
1638460860000|2021-12-02 16:01:00|398.27|394.17|398.19|394.09|398.3|394.2|398.18|394.08|24
1638460870000|2021-12-02 16:01:10|398.17|394.07|397.98|393.88|398.17|394.07|397.84|393.74|24
1638460880000|2021-12-02 16:01:20|398|393.9|398.14|394.04|398.3|394.2|397.94|393.84|23
1638460890000|2021-12-02 16:01:30|398.16|394.06|397.99|393.89|398.3|394.2|397.98|393.88|15
1638460900000|2021-12-02 16:01:40|398.02|393.92|398.22|394.12|398.23|394.13|398|393.9|19
1638460910000|2021-12-02 16:01:50|398.19|394.09|398.22|394.12|398.27|394.17|398.19|394.09|19
1638460920000|2021-12-02 16:02:00|398.21|394.11|398.01|393.91|398.27|394.17|397.97|393.87|25
1638460930000|2021-12-02 16:02:10|398|393.9|397.89|393.79|398.01|393.91|397.84|393.74|15
1638460940000|2021-12-02 16:02:20|397.86|393.76|398.12|394.02|398.14|394.04|397.86|393.76|19
1638460950000|2021-12-02 16:02:30|398.13|394.03|398.26|394.16|398.26|394.16|398.12|394.02|13
1638460960000|2021-12-02 16:02:40|398.27|394.17|398.43|394.33|398.44|394.34|398.27|394.17|20
1638460970000|2021-12-02 16:02:50|398.33|394.23|398.39|394.29|398.4|394.3|398.32|394.22|18
1638460980000|2021-12-02 16:03:00|398.41|394.31|398.49|394.39|398.49|394.39|398.39|394.29|12
1638460990000|2021-12-02 16:03:10|398.5|394.4|398.87|394.77|399.03|394.93|398.48|394.38|28
1638461000000|2021-12-02 16:03:20|398.86|394.76|398.63|394.53|398.86|394.76|398.63|394.53|26
1638461010000|2021-12-02 16:03:30|398.68|394.58|398.74|394.64|398.84|394.74|398.66|394.56|26
1638461020000|2021-12-02 16:03:40|398.75|394.65|398.6|394.5|398.75|394.65|398.55|394.45|24
1638461030000|2021-12-02 16:03:50|398.59|394.49|398.51|394.41|398.59|394.49|398.51|394.41|24
1638461040000|2021-12-02 16:04:00|398.49|394.39|398.44|394.34|398.51|394.41|398.44|394.34|16
1638461050000|2021-12-02 16:04:10|398.45|394.35|398.66|394.56|398.7|394.6|398.45|394.35|24
1638461060000|2021-12-02 16:04:20|398.67|394.57|398.65|394.55|398.71|394.61|398.59|394.49|26
1638461070000|2021-12-02 16:04:30|398.63|394.53|398.57|394.47|398.63|394.53|398.55|394.45|15
1638461080000|2021-12-02 16:04:40|398.58|394.48|398.42|394.32|398.58|394.48|398.39|394.29|14
1638461090000|2021-12-02 16:04:50|398.45|394.35|398.64|394.54|398.64|394.54|398.41|394.31|21
1638461100000|2021-12-02 16:05:00|398.65|394.55|398.66|394.56|398.67|394.57|398.65|394.55|8
1638461110000|2021-12-02 16:05:10|398.64|394.54|398.71|394.61|398.71|394.61|398.64|394.54|10
1638461120000|2021-12-02 16:05:20|398.69|394.59|398.94|394.84|398.96|394.86|398.68|394.58|21
1638461130000|2021-12-02 16:05:30|398.98|394.88|399.21|395.11|399.21|395.11|398.98|394.88|28
1638461140000|2021-12-02 16:05:40|399.2|395.1|399.27|395.17|399.28|395.18|399.17|395.07|25
1638461150000|2021-12-02 16:05:50|399.3|395.2|399.06|394.96|399.32|395.22|399.06|394.96|29
1638461160000|2021-12-02 16:06:00|399.09|394.99|399.3|395.2|399.32|395.22|399.03|394.93|24
1638461170000|2021-12-02 16:06:10|399.31|395.21|399.3|395.2|399.32|395.22|399.18|395.08|20
1638461180000|2021-12-02 16:06:20|399.25|395.15|399.44|395.34|399.44|395.34|399.25|395.15|21
1638461190000|2021-12-02 16:06:30|399.4|395.3|399.39|395.29|399.42|395.32|399.36|395.26|15
1638461200000|2021-12-02 16:06:40|399.41|395.31|399.54|395.44|399.55|395.45|399.38|395.28|16
1638461210000|2021-12-02 16:06:50|399.55|395.45|399.59|395.49|399.59|395.49|399.54|395.44|6
1638461220000|2021-12-02 16:07:00|399.58|395.48|399.59|395.49|399.64|395.54|399.58|395.48|7
1638461230000|2021-12-02 16:07:10|399.58|395.48|399.53|395.43|399.58|395.48|399.51|395.41|18
1638461240000|2021-12-02 16:07:20|399.55|395.45|399.61|395.51|399.62|395.52|399.54|395.44|9
1638461250000|2021-12-02 16:07:30|399.62|395.52|399.82|395.72|399.82|395.72|399.62|395.52|14
1638461260000|2021-12-02 16:07:40|399.83|395.73|399.99|395.89|399.99|395.89|399.81|395.71|11
1638461270000|2021-12-02 16:07:50|400|395.9|399.99|395.89|400.01|395.91|399.95|395.85|13
1638461280000|2021-12-02 16:08:00|399.95|395.85|400.02|395.92|400.02|395.92|399.92|395.82|19
1638461290000|2021-12-02 16:08:10|400.04|395.94|400.27|396.17|400.3|396.2|400.04|395.94|21
1638461300000|2021-12-02 16:08:20|400.28|396.18|400.29|396.19|400.3|396.2|400.27|396.17|8
1638461310000|2021-12-02 16:08:30|400.3|396.2|400.29|396.19|400.31|396.21|400.29|396.19|8
1638461320000|2021-12-02 16:08:40|400.27|396.17|400.36|396.26|400.36|396.26|400.27|396.17|16
1638461330000|2021-12-02 16:08:50|400.37|396.27|400.38|396.28|400.4|396.3|400.36|396.26|11
1638461340000|2021-12-02 16:09:00|400.37|396.27|400.27|396.17|400.37|396.27|400.26|396.16|11
1638461350000|2021-12-02 16:09:10|400.25|396.15|400.08|395.98|400.27|396.17|400.08|395.98|16
1638461360000|2021-12-02 16:09:20|400.07|395.97|399.74|395.64|400.1|396|399.73|395.63|25
1638461370000|2021-12-02 16:09:30|399.72|395.62|399.69|395.59|399.79|395.69|399.66|395.56|10
1638461380000|2021-12-02 16:09:40|399.77|395.67|400.21|396.11|400.21|396.11|399.77|395.67|24
1638461390000|2021-12-02 16:09:50|400.18|396.08|400.14|396.04|400.18|396.08|400.11|396.01|18
1638461400000|2021-12-02 16:10:00|400.13|396.03|400|395.9|400.13|396.03|399.91|395.81|18
1638461410000|2021-12-02 16:10:10|399.93|395.83|400|395.9|400|395.9|399.92|395.82|14
1638461420000|2021-12-02 16:10:20|400.01|395.91|399.89|395.79|400.01|395.91|399.89|395.79|12
1638461430000|2021-12-02 16:10:30|399.9|395.8|399.71|395.61|399.9|395.8|399.7|395.6|17
1638461440000|2021-12-02 16:10:40|399.72|395.62|399.66|395.56|399.76|395.66|399.55|395.45|25
1638461450000|2021-12-02 16:10:50|399.63|395.53|399.39|395.29|399.63|395.53|399.37|395.27|19
1638461460000|2021-12-02 16:11:00|399.24|395.14|398.81|394.71|399.24|395.14|398.79|394.69|33
1638461470000|2021-12-02 16:11:10|398.82|394.72|398.66|394.56|398.82|394.72|398.66|394.56|15
1638461480000|2021-12-02 16:11:20|398.65|394.55|398.58|394.48|398.67|394.57|398.58|394.48|17
1638461490000|2021-12-02 16:11:30|398.59|394.49|398.49|394.39|398.67|394.57|398.41|394.31|17
1638461500000|2021-12-02 16:11:40|398.48|394.38|398.25|394.15|398.49|394.39|398.24|394.14|24
1638461510000|2021-12-02 16:11:50|398.33|394.23|398.29|394.19|398.36|394.26|398.13|394.03|26
1638461520000|2021-12-02 16:12:00|398.31|394.21|398.2|394.1|398.32|394.22|398.15|394.05|26
1638461530000|2021-12-02 16:12:10|398.22|394.12|398.54|394.44|398.57|394.47|398.19|394.09|29
1638461540000|2021-12-02 16:12:20|398.52|394.42|398.49|394.39|398.57|394.47|398.39|394.29|27
1638461550000|2021-12-02 16:12:30|398.5|394.4|398.57|394.47|398.62|394.52|398.5|394.4|7
1638461560000|2021-12-02 16:12:40|398.58|394.48|398.6|394.5|398.64|394.54|398.58|394.48|6
1638461570000|2021-12-02 16:12:50|398.59|394.49|398.48|394.38|398.62|394.52|398.48|394.38|15
1638461580000|2021-12-02 16:13:00|398.47|394.37|398.1|394|398.51|394.41|398.1|394|31
1638461590000|2021-12-02 16:13:10|398.09|393.99|397.76|393.66|398.09|393.99|397.76|393.66|21
1638461600000|2021-12-02 16:13:20|397.78|393.68|397.76|393.66|397.81|393.71|397.74|393.64|23
1638461610000|2021-12-02 16:13:30|397.77|393.67|397.58|393.48|397.78|393.68|397.57|393.47|16
1638461620000|2021-12-02 16:13:40|397.56|393.46|397.45|393.35|397.56|393.46|397.45|393.35|16
1638461630000|2021-12-02 16:13:50|397.46|393.36|397.41|393.31|397.52|393.42|397.35|393.25|18
1638461640000|2021-12-02 16:14:00|397.42|393.32|397.48|393.38|397.59|393.49|397.42|393.32|21
1638461650000|2021-12-02 16:14:10|397.43|393.33|397.71|393.61|397.73|393.63|397.43|393.33|32
1638461660000|2021-12-02 16:14:20|397.7|393.6|397.75|393.65|397.75|393.65|397.65|393.55|17
1638461670000|2021-12-02 16:14:30|397.73|393.63|397.72|393.62|397.74|393.64|397.71|393.61|7
1638461680000|2021-12-02 16:14:40|397.67|393.57|397.71|393.61|397.76|393.66|397.62|393.52|16
1638461690000|2021-12-02 16:14:50|397.72|393.62|397.7|393.6|397.72|393.62|397.65|393.55|20
1638461700000|2021-12-02 16:15:00|397.71|393.61|397.95|393.85|398.06|393.96|397.6|393.5|30
1638461710000|2021-12-02 16:15:10|397.96|393.86|397.87|393.77|397.96|393.86|397.8|393.7|21
1638461720000|2021-12-02 16:15:20|397.88|393.78|398.04|393.94|398.06|393.96|397.81|393.71|25
1638461730000|2021-12-02 16:15:30|398.03|393.93|398.04|393.94|398.09|393.99|398.01|393.91|18
1638461740000|2021-12-02 16:15:40|398.02|393.92|398|393.9|398.06|393.96|398|393.9|7
1638461750000|2021-12-02 16:15:50|398.01|393.91|398.2|394.1|398.21|394.11|397.99|393.89|19
1638461760000|2021-12-02 16:16:00|398.19|394.09|398.18|394.08|398.2|394.1|398.08|393.98|18
1638461770000|2021-12-02 16:16:10|398.2|394.1|398.15|394.05|398.2|394.1|398.15|394.05|13
1638461780000|2021-12-02 16:16:20|398.1|394|398.19|394.09|398.19|394.09|398.09|393.99|11
1638461790000|2021-12-02 16:16:30|398.2|394.1|398.2|394.1|398.22|394.12|398.2|394.1|6
1638461800000|2021-12-02 16:16:40|398.18|394.08|398.29|394.19|398.29|394.19|398.17|394.07|14
1638461810000|2021-12-02 16:16:50|398.26|394.16|398.23|394.13|398.27|394.17|398.22|394.12|14
1638461820000|2021-12-02 16:17:00|398.24|394.14|398.15|394.05|398.26|394.16|398.14|394.04|15
1638461830000|2021-12-02 16:17:10|398.17|394.07|398.21|394.11|398.25|394.15|398.13|394.03|15
1638461840000|2021-12-02 16:17:20|398.24|394.14|398.23|394.13|398.38|394.28|398.2|394.1|15
1638461850000|2021-12-02 16:17:30|398.22|394.12|397.54|393.44|398.23|394.13|397.54|393.44|32
1638461860000|2021-12-02 16:17:40|397.56|393.46|397.45|393.35|397.6|393.5|397.42|393.32|27
1638461870000|2021-12-02 16:17:50|397.44|393.34|397.09|392.99|397.44|393.34|397.09|392.99|14
1638461880000|2021-12-02 16:18:00|397.11|393.01|397.02|392.92|397.12|393.02|396.92|392.82|26
1638461890000|2021-12-02 16:18:10|397.01|392.91|397.2|393.1|397.2|393.1|397|392.9|28
1638461900000|2021-12-02 16:18:20|397.19|393.09|396.94|392.84|397.19|393.09|396.9|392.8|26
1638461910000|2021-12-02 16:18:30|396.93|392.83|396.95|392.85|396.96|392.86|396.86|392.76|17
1638461920000|2021-12-02 16:18:40|396.93|392.83|397.19|393.09|397.2|393.1|396.92|392.82|27
1638461930000|2021-12-02 16:18:50|397.21|393.11|397.34|393.24|397.34|393.24|397.15|393.05|16
1638461940000|2021-12-02 16:19:00|397.33|393.23|397.4|393.3|397.4|393.3|397.27|393.17|14
1638461950000|2021-12-02 16:19:10|397.41|393.31|397.45|393.35|397.54|393.44|397.36|393.26|28
1638461960000|2021-12-02 16:19:20|397.38|393.28|397.14|393.04|397.38|393.28|397.09|392.99|20
1638461970000|2021-12-02 16:19:30|397.16|393.06|397.32|393.22|397.32|393.22|397.13|393.03|17
1638461980000|2021-12-02 16:19:40|397.33|393.23|397.32|393.22|397.34|393.24|397.27|393.17|18
1638461990000|2021-12-02 16:19:50|397.31|393.21|397.36|393.26|397.39|393.29|397.29|393.19|16
1638462000000|2021-12-02 16:20:00|397.34|393.24|397.26|393.16|397.34|393.24|397.12|393.02|24
1638462010000|2021-12-02 16:20:10|397.27|393.17|397.33|393.23|397.34|393.24|397.27|393.17|15
1638462020000|2021-12-02 16:20:20|397.34|393.24|397.54|393.44|397.54|393.44|397.33|393.23|18
1638462030000|2021-12-02 16:20:30|397.53|393.43|397.59|393.49|397.62|393.52|397.53|393.43|15
1638462040000|2021-12-02 16:20:40|397.6|393.5|397.62|393.52|397.65|393.55|397.58|393.48|15
1638462050000|2021-12-02 16:20:50|397.63|393.53|397.49|393.39|397.65|393.55|397.47|393.37|21
1638462060000|2021-12-02 16:21:00|397.46|393.36|397.52|393.42|397.55|393.45|397.44|393.34|14
1638462070000|2021-12-02 16:21:10|397.53|393.43|397.5|393.4|397.56|393.46|397.44|393.34|20
1638462080000|2021-12-02 16:21:20|397.44|393.34|397.41|393.31|397.56|393.46|397.39|393.29|22
1638462090000|2021-12-02 16:21:30|397.39|393.29|397.46|393.36|397.49|393.39|397.34|393.24|17
1638462100000|2021-12-02 16:21:40|397.48|393.38|397.3|393.2|397.49|393.39|397.27|393.17|13
1638462110000|2021-12-02 16:21:50|397.32|393.22|397.35|393.25|397.35|393.25|397.32|393.22|4
1638462120000|2021-12-02 16:22:00|397.33|393.23|397.19|393.09|397.33|393.23|397.19|393.09|20
1638462130000|2021-12-02 16:22:10|397.18|393.08|397.13|393.03|397.25|393.15|397.09|392.99|15
1638462140000|2021-12-02 16:22:20|397.12|393.02|397.2|393.1|397.2|393.1|397.05|392.95|16
1638462150000|2021-12-02 16:22:30|397.16|393.06|397.33|393.23|397.33|393.23|397.07|392.97|20
1638462160000|2021-12-02 16:22:40|397.34|393.24|397.46|393.36|397.55|393.45|397.32|393.22|24
1638462170000|2021-12-02 16:22:50|397.41|393.31|397.28|393.18|397.46|393.36|397.28|393.18|15
1638462180000|2021-12-02 16:23:00|397.29|393.19|397.42|393.32|397.45|393.35|397.26|393.16|27
1638462190000|2021-12-02 16:23:10|397.39|393.29|397.52|393.42|397.52|393.42|397.39|393.29|10
1638462200000|2021-12-02 16:23:20|397.46|393.36|397.52|393.42|397.54|393.44|397.42|393.32|16
1638462210000|2021-12-02 16:23:30|397.53|393.43|397.78|393.68|397.82|393.72|397.52|393.42|20
1638462220000|2021-12-02 16:23:40|397.77|393.67|397.78|393.68|397.83|393.73|397.75|393.65|15
1638462230000|2021-12-02 16:23:50|397.79|393.69|397.88|393.78|397.88|393.78|397.78|393.68|19
1638462240000|2021-12-02 16:24:00|397.92|393.82|397.67|393.57|397.93|393.83|397.66|393.56|16
1638462250000|2021-12-02 16:24:10|397.66|393.56|397.59|393.49|397.8|393.7|397.57|393.47|22
1638462260000|2021-12-02 16:24:20|397.61|393.51|397.62|393.52|397.81|393.71|397.58|393.48|15
1638462270000|2021-12-02 16:24:30|397.63|393.53|397.48|393.38|397.64|393.54|397.45|393.35|14
1638462280000|2021-12-02 16:24:40|397.49|393.39|397.54|393.44|397.58|393.48|397.49|393.39|24
1638462290000|2021-12-02 16:24:50|397.53|393.43|397.47|393.37|397.57|393.47|397.44|393.34|20
1638462300000|2021-12-02 16:25:00|397.48|393.38|397.7|393.6|397.7|393.6|397.48|393.38|22
1638462310000|2021-12-02 16:25:10|397.64|393.54|397.86|393.76|397.86|393.76|397.64|393.54|23
1638462320000|2021-12-02 16:25:20|397.87|393.77|397.88|393.78|397.88|393.78|397.82|393.72|7
1638462330000|2021-12-02 16:25:30|397.87|393.77|397.76|393.66|397.91|393.81|397.74|393.64|11
1638462340000|2021-12-02 16:25:40|397.75|393.65|397.74|393.64|397.83|393.73|397.74|393.64|16
1638462350000|2021-12-02 16:25:50|397.73|393.63|397.46|393.36|397.75|393.65|397.43|393.33|13
1638462360000|2021-12-02 16:26:00|397.48|393.38|397.82|393.72|397.82|393.72|397.45|393.35|25
1638462370000|2021-12-02 16:26:10|397.83|393.73|397.92|393.82|397.92|393.82|397.8|393.7|16
1638462380000|2021-12-02 16:26:20|397.9|393.8|397.69|393.59|397.93|393.83|397.69|393.59|18
1638462390000|2021-12-02 16:26:30|397.72|393.62|397.39|393.29|397.72|393.62|397.39|393.29|18
1638462400000|2021-12-02 16:26:40|397.38|393.28|397.14|393.04|397.38|393.28|397.12|393.02|14
1638462410000|2021-12-02 16:26:50|397.13|393.03|397.09|392.99|397.18|393.08|397.09|392.99|14
1638462420000|2021-12-02 16:27:00|397.06|392.96|397.09|392.99|397.11|393.01|397.04|392.94|13
1638462430000|2021-12-02 16:27:10|397.1|393|397.11|393.01|397.11|393.01|397.09|392.99|8
1638462440000|2021-12-02 16:27:20|397.12|393.02|397.07|392.97|397.12|393.02|397.06|392.96|13
1638462450000|2021-12-02 16:27:30|397.09|392.99|397.28|393.18|397.3|393.2|397.09|392.99|15
1638462460000|2021-12-02 16:27:40|397.3|393.2|397.12|393.02|397.3|393.2|397.12|393.02|15
1638462470000|2021-12-02 16:27:50|397.1|393|397.25|393.15|397.25|393.15|397.1|393|15
1638462480000|2021-12-02 16:28:00|397.26|393.16|397.11|393.01|397.3|393.2|397.08|392.98|23
1638462490000|2021-12-02 16:28:10|397.09|392.99|397.04|392.94|397.12|393.02|397.02|392.92|16
1638462500000|2021-12-02 16:28:20|397.03|392.93|397.03|392.93|397.04|392.94|397.03|392.93|3
1638462510000|2021-12-02 16:28:30|397.02|392.92|397.12|393.02|397.14|393.04|397.02|392.92|18
1638462520000|2021-12-02 16:28:40|397.1|393|397.07|392.97|397.1|393|397.04|392.94|11
1638462530000|2021-12-02 16:28:50|397.06|392.96|397.01|392.91|397.07|392.97|397.01|392.91|14
1638462540000|2021-12-02 16:29:00|397.02|392.92|397.03|392.93|397.03|392.93|396.99|392.89|11
1638462550000|2021-12-02 16:29:10|397.02|392.92|396.9|392.8|397.03|392.93|396.9|392.8|9
1638462560000|2021-12-02 16:29:20|396.89|392.79|396.75|392.65|396.89|392.79|396.75|392.65|19
1638462570000|2021-12-02 16:29:30|396.76|392.66|396.82|392.72|396.89|392.79|396.7|392.6|25
1638462580000|2021-12-02 16:29:40|396.81|392.71|396.68|392.58|396.81|392.71|396.68|392.58|20
1638462590000|2021-12-02 16:29:50|396.67|392.57|396.64|392.54|396.69|392.59|396.64|392.54|9
1638462600000|2021-12-02 16:30:00|396.65|392.55|396.7|392.6|396.71|392.61|396.65|392.55|10
1638462610000|2021-12-02 16:30:10|396.71|392.61|396.68|392.58|396.8|392.7|396.68|392.58|17
1638462620000|2021-12-02 16:30:20|396.71|392.61|397|392.9|397|392.9|396.7|392.6|25
1638462630000|2021-12-02 16:30:30|397.04|392.94|397.28|393.18|397.29|393.19|397.04|392.94|22
1638462640000|2021-12-02 16:30:40|397.26|393.16|397.18|393.08|397.31|393.21|397.11|393.01|28
1638462650000|2021-12-02 16:30:50|397.19|393.09|396.98|392.88|397.27|393.17|396.97|392.87|23
1638462660000|2021-12-02 16:31:00|396.97|392.87|396.92|392.82|397.02|392.92|396.82|392.72|23
1638462670000|2021-12-02 16:31:10|396.94|392.84|396.78|392.68|396.94|392.84|396.78|392.68|9
1638462680000|2021-12-02 16:31:20|396.73|392.63|396.34|392.24|396.74|392.64|396.34|392.24|18
1638462690000|2021-12-02 16:31:30|396.4|392.3|396.34|392.24|396.45|392.35|396.27|392.17|19
1638462700000|2021-12-02 16:31:40|396.35|392.25|396.27|392.17|396.35|392.25|396.17|392.07|25
1638462710000|2021-12-02 16:31:50|396.19|392.09|396.05|391.95|396.21|392.11|395.98|391.88|31
1638462720000|2021-12-02 16:32:00|396.07|391.97|395.98|391.88|396.13|392.03|395.96|391.86|25
1638462730000|2021-12-02 16:32:10|395.99|391.89|395.84|391.74|396.12|392.02|395.83|391.73|15
1638462740000|2021-12-02 16:32:20|395.87|391.77|395.89|391.79|395.92|391.82|395.86|391.76|16
1638462750000|2021-12-02 16:32:30|395.92|391.82|395.88|391.78|395.92|391.82|395.84|391.74|13
1638462760000|2021-12-02 16:32:40|395.91|391.81|395.72|391.62|395.91|391.81|395.72|391.62|20
1638462780000|2021-12-02 16:33:00|395.79|391.69|395.8|391.7|395.8|391.7|395.72|391.62|5
1638462790000|2021-12-02 16:33:10|395.81|391.71|395.71|391.61|395.88|391.78|395.66|391.56|18
1638462800000|2021-12-02 16:33:20|395.66|391.56|395.51|391.41|395.72|391.62|395.51|391.41|10
1638462810000|2021-12-02 16:33:30|395.52|391.42|395.47|391.37|395.54|391.44|395.47|391.37|7
1638462820000|2021-12-02 16:33:40|395.56|391.46|395.64|391.54|395.98|391.88|395.47|391.37|21
1638462830000|2021-12-02 16:33:50|395.65|391.55|395.47|391.37|395.69|391.59|395.47|391.37|14
1638462840000|2021-12-02 16:34:00|395.5|391.4|395.58|391.48|395.66|391.56|395.5|391.4|11
1638462850000|2021-12-02 16:34:10|395.6|391.5|395.59|391.49|395.71|391.61|395.48|391.38|17
1638462860000|2021-12-02 16:34:20|395.51|391.41|395.58|391.48|395.65|391.55|395.51|391.41|24
1638462870000|2021-12-02 16:34:30|395.54|391.44|395.43|391.33|395.65|391.55|395.43|391.33|19
1638462880000|2021-12-02 16:34:40|395.45|391.35|395.56|391.46|395.57|391.47|395.44|391.34|16
1638462890000|2021-12-02 16:34:50|395.42|391.32|395.35|391.25|395.43|391.33|395.34|391.24|10
1638462900000|2021-12-02 16:35:00|395.37|391.27|395.39|391.29|395.4|391.3|395.3|391.2|21
1638462910000|2021-12-02 16:35:10|395.3|391.2|395.41|391.31|395.41|391.31|395.3|391.2|10
1638462920000|2021-12-02 16:35:20|395.54|391.44|395.45|391.35|395.57|391.47|395.41|391.31|7
1638462930000|2021-12-02 16:35:30|395.44|391.34|395.37|391.27|395.44|391.34|395.37|391.27|8
1638462940000|2021-12-02 16:35:40|395.36|391.26|395.3|391.2|395.4|391.3|395.23|391.13|12
1638462950000|2021-12-02 16:35:50|395.28|391.18|395.27|391.17|395.32|391.22|395.27|391.17|7
1638462960000|2021-12-02 16:36:00|395.26|391.16|395.35|391.25|395.38|391.28|395.26|391.16|17
1638462970000|2021-12-02 16:36:10|395.36|391.26|395.25|391.15|395.4|391.3|395.25|391.15|8
1638462980000|2021-12-02 16:36:20|395.26|391.16|395.26|391.16|395.26|391.16|395.23|391.13|5
1638463000000|2021-12-02 16:36:40|395.31|391.21|395.26|391.16|395.31|391.21|395.26|391.16|2
1638463010000|2021-12-02 16:36:50|395.28|391.18|395.34|391.24|395.41|391.31|395.28|391.18|16
1638463020000|2021-12-02 16:37:00|395.35|391.25|395.47|391.37|395.48|391.38|395.32|391.22|20
1638463030000|2021-12-02 16:37:10|395.53|391.43|395.51|391.41|395.63|391.53|395.47|391.37|31
1638463040000|2021-12-02 16:37:20|395.49|391.39|395.53|391.43|395.53|391.43|395.42|391.32|24
1638463050000|2021-12-02 16:37:30|395.54|391.44|395.5|391.4|395.55|391.45|395.49|391.39|12
1638463060000|2021-12-02 16:37:40|395.51|391.41|395.42|391.32|395.54|391.44|395.41|391.31|18
1638463070000|2021-12-02 16:37:50|395.4|391.3|395.36|391.26|395.4|391.3|395.33|391.23|18
1638463080000|2021-12-02 16:38:00|395.37|391.27|395.59|391.49|395.59|391.49|395.33|391.23|21
1638463090000|2021-12-02 16:38:10|395.58|391.48|395.69|391.59|395.69|391.59|395.54|391.44|16
1638463100000|2021-12-02 16:38:20|395.66|391.56|395.85|391.75|395.93|391.83|395.66|391.56|9
1638463110000|2021-12-02 16:38:30|395.91|391.81|395.78|391.68|395.91|391.81|395.76|391.66|11
1638463120000|2021-12-02 16:38:40|395.72|391.62|395.72|391.62|395.76|391.66|395.7|391.6|9
1638463130000|2021-12-02 16:38:50|395.71|391.61|395.76|391.66|395.83|391.73|395.68|391.58|18
1638463140000|2021-12-02 16:39:00|395.79|391.69|395.67|391.57|395.79|391.69|395.64|391.54|20
1638463150000|2021-12-02 16:39:10|395.71|391.61|395.78|391.68|395.79|391.69|395.71|391.61|15
1638463160000|2021-12-02 16:39:20|395.8|391.7|395.82|391.72|395.82|391.72|395.76|391.66|12
1638463170000|2021-12-02 16:39:30|395.81|391.71|395.8|391.7|395.82|391.72|395.8|391.7|5
1638463180000|2021-12-02 16:39:40|395.82|391.72|395.8|391.7|395.85|391.75|395.8|391.7|12
1638463190000|2021-12-02 16:39:50|395.83|391.73|395.86|391.76|395.9|391.8|395.72|391.62|13
1638463200000|2021-12-02 16:40:00|395.84|391.74|395.8|391.7|395.87|391.77|395.77|391.67|20
1638463210000|2021-12-02 16:40:10|395.81|391.71|395.91|391.81|395.91|391.81|395.75|391.65|28
1638463220000|2021-12-02 16:40:20|395.92|391.82|395.89|391.79|395.96|391.86|395.88|391.78|10
1638463230000|2021-12-02 16:40:30|395.88|391.78|395.84|391.74|395.89|391.79|395.84|391.74|13
1638463240000|2021-12-02 16:40:40|395.82|391.72|395.64|391.54|395.84|391.74|395.64|391.54|18
1638463250000|2021-12-02 16:40:50|395.65|391.55|395.79|391.69|395.8|391.7|395.64|391.54|19
1638463260000|2021-12-02 16:41:00|395.77|391.67|395.96|391.86|395.96|391.86|395.77|391.67|19
1638463270000|2021-12-02 16:41:10|395.95|391.85|395.87|391.77|396.08|391.98|395.87|391.77|29
1638463280000|2021-12-02 16:41:20|395.89|391.79|395.78|391.68|395.97|391.87|395.78|391.68|19
1638463290000|2021-12-02 16:41:30|395.77|391.67|395.55|391.45|395.77|391.67|395.52|391.42|24
1638463300000|2021-12-02 16:41:40|395.53|391.43|395.5|391.4|395.71|391.61|395.5|391.4|19
1638463310000|2021-12-02 16:41:50|395.54|391.44|395.49|391.39|395.58|391.48|395.49|391.39|22
1638463320000|2021-12-02 16:42:00|395.48|391.38|395.64|391.54|395.68|391.58|395.43|391.33|26
1638463330000|2021-12-02 16:42:10|395.67|391.57|395.67|391.57|395.72|391.62|395.64|391.54|20
1638463340000|2021-12-02 16:42:20|395.68|391.58|395.81|391.71|395.83|391.73|395.68|391.58|14
1638463350000|2021-12-02 16:42:30|395.82|391.72|395.82|391.72|395.84|391.74|395.81|391.71|7
1638463360000|2021-12-02 16:42:40|395.84|391.74|395.85|391.75|395.85|391.75|395.83|391.73|6
1638463370000|2021-12-02 16:42:50|395.86|391.76|395.81|391.71|395.86|391.76|395.74|391.64|15
1638463380000|2021-12-02 16:43:00|395.8|391.7|395.74|391.64|395.83|391.73|395.73|391.63|12
1638463390000|2021-12-02 16:43:10|395.82|391.72|395.61|391.51|395.84|391.74|395.6|391.5|20
1638463400000|2021-12-02 16:43:20|395.58|391.48|395.4|391.3|395.59|391.49|395.4|391.3|14
1638463410000|2021-12-02 16:43:30|395.41|391.31|395.33|391.23|395.41|391.31|395.33|391.23|4
1638463420000|2021-12-02 16:43:40|395.31|391.21|395.2|391.1|395.34|391.24|395.18|391.08|11
1638463430000|2021-12-02 16:43:50|395.19|391.09|395.18|391.08|395.21|391.11|395.14|391.04|21
1638463440000|2021-12-02 16:44:00|395.17|391.07|395.11|391.01|395.21|391.11|395.07|390.97|19
1638463450000|2021-12-02 16:44:10|395.15|391.05|395.04|390.94|395.18|391.08|395.02|390.92|26
1638463460000|2021-12-02 16:44:20|395.03|390.93|395.03|390.93|395.05|390.95|394.99|390.89|15
1638463470000|2021-12-02 16:44:30|395.04|390.94|394.97|390.87|395.06|390.96|394.97|390.87|15
1638463480000|2021-12-02 16:44:40|394.96|390.86|394.99|390.89|395.05|390.95|394.96|390.86|14
1638463490000|2021-12-02 16:44:50|395|390.9|394.94|390.84|395.03|390.93|394.91|390.81|12
1638463500000|2021-12-02 16:45:00|394.91|390.81|394.95|390.85|394.96|390.86|394.84|390.74|14
1638463510000|2021-12-02 16:45:10|394.96|390.86|395.02|390.92|395.06|390.96|394.93|390.83|14
1638463520000|2021-12-02 16:45:20|395.03|390.93|394.94|390.84|395.03|390.93|394.9|390.8|15
1638463530000|2021-12-02 16:45:30|394.91|390.81|394.89|390.79|394.97|390.87|394.89|390.79|11
1638463540000|2021-12-02 16:45:40|394.88|390.78|394.93|390.83|394.93|390.83|394.87|390.77|9
1638463550000|2021-12-02 16:45:50|394.88|390.78|394.9|390.8|395.14|391.04|394.87|390.77|22
1638463560000|2021-12-02 16:46:00|394.96|390.86|394.75|390.65|395.01|390.91|394.75|390.65|15
1638463570000|2021-12-02 16:46:10|394.87|390.77|394.72|390.62|394.91|390.81|394.65|390.55|14
1638463580000|2021-12-02 16:46:20|394.73|390.63|394.85|390.75|394.85|390.75|394.7|390.6|8
1638463590000|2021-12-02 16:46:30|394.82|390.72|394.77|390.67|394.82|390.72|394.67|390.57|9
1638463600000|2021-12-02 16:46:40|394.79|390.69|394.76|390.66|394.79|390.69|394.76|390.66|2
1638463610000|2021-12-02 16:46:50|394.75|390.65|394.74|390.64|394.85|390.75|394.68|390.58|19
1638463620000|2021-12-02 16:47:00|394.8|390.7|394.56|390.46|394.81|390.71|394.55|390.45|20
1638463630000|2021-12-02 16:47:10|394.59|390.49|394.42|390.32|394.63|390.53|394.41|390.31|13
1638463640000|2021-12-02 16:47:20|394.4|390.3|393.91|389.81|394.41|390.31|393.9|389.8|26
1638463650000|2021-12-02 16:47:30|393.94|389.84|393.49|389.39|394.09|389.99|393.49|389.39|33
1638463660000|2021-12-02 16:47:40|393.48|389.38|392.94|388.84|393.48|389.38|392.91|388.81|25
1638463670000|2021-12-02 16:47:50|392.92|388.82|392.69|388.59|392.92|388.82|392.6|388.5|27
1638463680000|2021-12-02 16:48:00|392.73|388.63|392.9|388.8|392.98|388.88|392.69|388.59|16
1638463690000|2021-12-02 16:48:10|392.83|388.73|393.05|388.95|393.05|388.95|392.83|388.73|15
1638463700000|2021-12-02 16:48:20|393.04|388.94|392.89|388.79|393.05|388.95|392.82|388.72|18
1638463710000|2021-12-02 16:48:30|392.9|388.8|392.94|388.84|393|388.9|392.88|388.78|21
1638463720000|2021-12-02 16:48:40|392.93|388.83|393.02|388.92|393.04|388.94|392.89|388.79|18
1638463730000|2021-12-02 16:48:50|393.04|388.94|393.1|389|393.31|389.21|393.04|388.94|19
1638463740000|2021-12-02 16:49:00|393.07|388.97|393.09|388.99|393.14|389.04|393.03|388.93|13
1638463750000|2021-12-02 16:49:10|393.13|389.03|393.07|388.97|393.19|389.09|392.8|388.7|36
1638463760000|2021-12-02 16:49:20|393.1|389|393.33|389.23|393.33|389.23|393.07|388.97|32
1638463770000|2021-12-02 16:49:30|393.31|389.21|393.32|389.22|393.46|389.36|393.31|389.21|23
1638463780000|2021-12-02 16:49:40|393.35|389.25|393.67|389.57|393.71|389.61|393.35|389.25|23
1638463790000|2021-12-02 16:49:50|393.7|389.6|393.65|389.55|393.7|389.6|393.64|389.54|15
1638463800000|2021-12-02 16:50:00|393.67|389.57|393.52|389.42|393.67|389.57|393.49|389.39|25
1638463810000|2021-12-02 16:50:10|393.54|389.44|393.77|389.67|393.78|389.68|393.51|389.41|29
1638463820000|2021-12-02 16:50:20|393.79|389.69|394.06|389.96|394.19|390.09|393.79|389.69|30
1638463830000|2021-12-02 16:50:30|394.07|389.97|394.19|390.09|394.25|390.15|394.07|389.97|24
1638463840000|2021-12-02 16:50:40|394.25|390.15|394.2|390.1|394.28|390.18|394.11|390.01|28
1638463850000|2021-12-02 16:50:50|394.18|390.08|394.07|389.97|394.22|390.12|394.07|389.97|29
1638463860000|2021-12-02 16:51:00|394.09|389.99|394.07|389.97|394.13|390.03|394.04|389.94|19
1638463870000|2021-12-02 16:51:10|394.14|390.04|394.33|390.23|394.4|390.3|394.13|390.03|23
1638463880000|2021-12-02 16:51:20|394.15|390.05|394.25|390.15|394.37|390.27|394.15|390.05|16
1638463890000|2021-12-02 16:51:30|394.28|390.18|394.33|390.23|394.35|390.25|394.21|390.11|15
1638463900000|2021-12-02 16:51:40|394.25|390.15|394.44|390.34|394.46|390.36|394.25|390.15|18
1638463910000|2021-12-02 16:51:50|394.45|390.35|394.42|390.32|394.49|390.39|394.32|390.22|21
1638463920000|2021-12-02 16:52:00|394.39|390.29|394.52|390.42|394.53|390.43|394.39|390.29|18
1638463930000|2021-12-02 16:52:10|394.51|390.41|394.08|389.98|394.51|390.41|394.08|389.98|27
1638463940000|2021-12-02 16:52:20|394.02|389.92|393.85|389.75|394.08|389.98|393.85|389.75|29
1638463950000|2021-12-02 16:52:30|393.87|389.77|394|389.9|394.02|389.92|393.87|389.77|15
1638463960000|2021-12-02 16:52:40|393.95|389.85|393.85|389.75|393.95|389.85|393.67|389.57|20
1638463970000|2021-12-02 16:52:50|393.86|389.76|393.85|389.75|393.88|389.78|393.83|389.73|9
1638463980000|2021-12-02 16:53:00|393.84|389.74|394.04|389.94|394.04|389.94|393.8|389.7|19
1638463990000|2021-12-02 16:53:10|394.02|389.92|394.29|390.19|394.37|390.27|394.02|389.92|23
1638464000000|2021-12-02 16:53:20|394.39|390.29|394.35|390.25|394.39|390.29|394.26|390.16|15
1638464010000|2021-12-02 16:53:30|394.27|390.17|394.31|390.21|394.34|390.24|394.2|390.1|16
1638464020000|2021-12-02 16:53:40|394.28|390.18|394.42|390.32|394.55|390.45|394.28|390.18|25
1638464030000|2021-12-02 16:53:50|394.43|390.33|394.3|390.2|394.43|390.33|394.3|390.2|23
1638464040000|2021-12-02 16:54:00|394.33|390.23|394.51|390.41|394.51|390.41|394.33|390.23|20
1638464050000|2021-12-02 16:54:10|394.52|390.42|394.57|390.47|394.61|390.51|394.52|390.42|17
1638464060000|2021-12-02 16:54:20|394.56|390.46|394.56|390.46|394.62|390.52|394.51|390.41|20
1638464070000|2021-12-02 16:54:30|394.69|390.59|394.71|390.61|394.8|390.7|394.6|390.5|30
1638464080000|2021-12-02 16:54:40|394.7|390.6|394.7|390.6|394.78|390.68|394.66|390.56|16
1638464090000|2021-12-02 16:54:50|394.68|390.58|394.73|390.63|394.76|390.66|394.68|390.58|11
1638464100000|2021-12-02 16:55:00|394.76|390.66|394.72|390.62|394.83|390.73|394.72|390.62|22
1638464110000|2021-12-02 16:55:10|394.73|390.63|394.76|390.66|394.78|390.68|394.67|390.57|18
1638464120000|2021-12-02 16:55:20|394.77|390.67|394.75|390.65|394.8|390.7|394.75|390.65|10
1638464130000|2021-12-02 16:55:30|394.74|390.64|394.65|390.55|394.74|390.64|394.59|390.49|15
1638464140000|2021-12-02 16:55:40|394.69|390.59|394.67|390.57|394.71|390.61|394.6|390.5|11
1638464150000|2021-12-02 16:55:50|394.72|390.62|394.64|390.54|394.72|390.62|394.63|390.53|8
1638464160000|2021-12-02 16:56:00|394.63|390.53|394.42|390.32|394.63|390.53|394.4|390.3|17
1638464170000|2021-12-02 16:56:10|394.41|390.31|394.35|390.25|394.42|390.32|394.32|390.22|16
1638464180000|2021-12-02 16:56:20|394.34|390.24|394.18|390.08|394.38|390.28|394.15|390.05|24
1638464190000|2021-12-02 16:56:30|394.2|390.1|394.4|390.3|394.41|390.31|394.14|390.04|28
1638464200000|2021-12-02 16:56:40|394.41|390.31|394.44|390.34|394.45|390.35|394.37|390.27|20
1638464210000|2021-12-02 16:56:50|394.45|390.35|394.39|390.29|394.47|390.37|394.33|390.23|12
1638464220000|2021-12-02 16:57:00|394.35|390.25|394.29|390.19|394.42|390.32|394.24|390.14|20
1638464230000|2021-12-02 16:57:10|394.31|390.21|394.16|390.06|394.32|390.22|394.14|390.04|14
1638464240000|2021-12-02 16:57:20|394.23|390.13|394.2|390.1|394.26|390.16|394.1|390|16
1638464250000|2021-12-02 16:57:30|394.34|390.24|394.24|390.14|394.34|390.24|394.23|390.13|8
1638464260000|2021-12-02 16:57:40|394.25|390.15|394.38|390.28|394.38|390.28|394.15|390.05|14
1638464270000|2021-12-02 16:57:50|394.33|390.23|394.57|390.47|394.57|390.47|394.3|390.2|18
1638464280000|2021-12-02 16:58:00|394.58|390.48|394.54|390.44|394.76|390.66|394.45|390.35|23
1638464290000|2021-12-02 16:58:10|394.61|390.51|394.49|390.39|394.7|390.6|394.49|390.39|18
1638464300000|2021-12-02 16:58:20|394.56|390.46|394.68|390.58|394.71|390.61|394.53|390.43|18
1638464310000|2021-12-02 16:58:30|394.67|390.57|394.7|390.6|394.79|390.69|394.65|390.55|14
1638464320000|2021-12-02 16:58:40|394.71|390.61|394.66|390.56|394.76|390.66|394.65|390.55|21
1638464330000|2021-12-02 16:58:50|394.67|390.57|394.81|390.71|394.87|390.77|394.62|390.52|20
1638464340000|2021-12-02 16:59:00|394.82|390.72|394.93|390.83|395.09|390.99|394.79|390.69|20
1638464350000|2021-12-02 16:59:10|394.85|390.75|395.15|391.05|395.33|391.23|394.85|390.75|17
1638464360000|2021-12-02 16:59:20|395.18|391.08|395.61|391.51|395.61|391.51|395.1|391|32
1638464370000|2021-12-02 16:59:30|395.54|391.44|395.6|391.5|395.62|391.52|395.46|391.36|33
1638464380000|2021-12-02 16:59:40|395.56|391.46|395.68|391.58|395.69|391.59|395.54|391.44|23
1638464390000|2021-12-02 16:59:50|395.67|391.57|395.49|391.39|395.71|391.61|395.38|391.28|26
1638464400000|2021-12-02 17:00:00|395.56|391.46|395.63|391.53|395.63|391.53|395.41|391.31|17
1638464410000|2021-12-02 17:00:10|395.6|391.5|395.51|391.41|395.66|391.56|395.5|391.4|28
1638464420000|2021-12-02 17:00:20|395.49|391.39|395.66|391.56|395.78|391.68|395.4|391.3|26
1638464430000|2021-12-02 17:00:30|395.64|391.54|395.66|391.56|395.69|391.59|395.55|391.45|29
1638464440000|2021-12-02 17:00:40|395.67|391.57|395.67|391.57|395.7|391.6|395.57|391.47|29
1638464450000|2021-12-02 17:00:50|395.71|391.61|395.64|391.54|395.71|391.61|395.62|391.52|17
1638464460000|2021-12-02 17:01:00|395.66|391.56|395.84|391.74|395.84|391.74|395.66|391.56|14
1638464470000|2021-12-02 17:01:10|395.86|391.76|395.6|391.5|395.86|391.76|395.6|391.5|27
1638464480000|2021-12-02 17:01:20|395.58|391.48|395.55|391.45|395.62|391.52|395.4|391.3|30
1638464490000|2021-12-02 17:01:30|395.53|391.43|395.95|391.85|395.95|391.85|395.53|391.43|28
1638464500000|2021-12-02 17:01:40|395.94|391.84|395.72|391.62|396.02|391.92|395.72|391.62|27
1638464510000|2021-12-02 17:01:50|395.73|391.63|395.8|391.7|395.97|391.87|395.71|391.61|23
1638464520000|2021-12-02 17:02:00|395.82|391.72|395.96|391.86|395.99|391.89|395.73|391.63|16
1638464530000|2021-12-02 17:02:10|395.98|391.88|396.53|392.43|396.53|392.43|395.96|391.86|28
1638464540000|2021-12-02 17:02:20|396.51|392.41|396.56|392.46|396.6|392.5|396.39|392.29|26
1638464550000|2021-12-02 17:02:30|396.57|392.47|396.63|392.53|396.66|392.56|396.57|392.47|13
1638464560000|2021-12-02 17:02:40|396.67|392.57|396.7|392.6|396.75|392.65|396.63|392.53|19
1638464570000|2021-12-02 17:02:50|396.68|392.58|397|392.9|397.12|393.02|396.63|392.53|21
1638464580000|2021-12-02 17:03:00|396.96|392.86|397.22|393.12|397.24|393.14|396.96|392.86|20
1638464590000|2021-12-02 17:03:10|397.2|393.1|397.14|393.04|397.23|393.13|397.14|393.04|25
1638464600000|2021-12-02 17:03:20|397.08|392.98|396.88|392.78|397.11|393.01|396.88|392.78|20
1638464610000|2021-12-02 17:03:30|396.9|392.8|396.76|392.66|396.95|392.85|396.75|392.65|18
1638464620000|2021-12-02 17:03:40|396.77|392.67|396.58|392.48|396.8|392.7|396.53|392.43|24
1638464630000|2021-12-02 17:03:50|396.55|392.45|396.66|392.56|396.66|392.56|396.53|392.43|12
1638464640000|2021-12-02 17:04:00|396.58|392.48|396.36|392.26|396.66|392.56|396.36|392.26|24
1638464650000|2021-12-02 17:04:10|396.33|392.23|396.1|392|396.36|392.26|396.05|391.95|25
1638464660000|2021-12-02 17:04:20|396.15|392.05|396.31|392.21|396.34|392.24|396.05|391.95|25
1638464670000|2021-12-02 17:04:30|396.32|392.22|396.44|392.34|396.6|392.5|396.32|392.22|21
1638464680000|2021-12-02 17:04:40|396.42|392.32|396.38|392.28|396.53|392.43|396.38|392.28|13
1638464690000|2021-12-02 17:04:50|396.36|392.26|396.25|392.15|396.36|392.26|396.22|392.12|14
1638464700000|2021-12-02 17:05:00|396.22|392.12|396.45|392.35|396.45|392.35|396.2|392.1|21
1638464710000|2021-12-02 17:05:10|396.46|392.36|396.84|392.74|396.93|392.83|396.46|392.36|22
1638464720000|2021-12-02 17:05:20|396.86|392.76|396.76|392.66|396.88|392.78|396.74|392.64|18
1638464730000|2021-12-02 17:05:30|396.77|392.67|396.65|392.55|396.77|392.67|396.64|392.54|17
1638464740000|2021-12-02 17:05:40|396.64|392.54|396.65|392.55|396.68|392.58|396.61|392.51|20
1638464750000|2021-12-02 17:05:50|396.66|392.56|396.58|392.48|396.69|392.59|396.55|392.45|16
1638464760000|2021-12-02 17:06:00|396.59|392.49|396.52|392.42|396.59|392.49|396.47|392.37|15
1638464770000|2021-12-02 17:06:10|396.53|392.43|396.62|392.52|396.66|392.56|396.53|392.43|24
1638464780000|2021-12-02 17:06:20|396.61|392.51|396.6|392.5|396.61|392.51|396.56|392.46|8
1638464790000|2021-12-02 17:06:30|396.61|392.51|396.63|392.53|396.7|392.6|396.55|392.45|17
1638464800000|2021-12-02 17:06:40|396.62|392.52|396.69|392.59|396.69|392.59|396.62|392.52|11
1638464810000|2021-12-02 17:06:50|396.67|392.57|396.61|392.51|396.67|392.57|396.57|392.47|10
1638464820000|2021-12-02 17:07:00|396.63|392.53|396.54|392.44|396.64|392.54|396.54|392.44|6
1638464830000|2021-12-02 17:07:10|396.55|392.45|396.51|392.41|396.6|392.5|396.49|392.39|12
1638464840000|2021-12-02 17:07:20|396.5|392.4|396.42|392.32|396.5|392.4|396.4|392.3|14
1638464850000|2021-12-02 17:07:30|396.45|392.35|396.45|392.35|396.52|392.42|396.45|392.35|12
1638464860000|2021-12-02 17:07:40|396.42|392.32|396.3|392.2|396.5|392.4|396.3|392.2|16
1638464870000|2021-12-02 17:07:50|396.45|392.35|396.26|392.16|396.45|392.35|396.24|392.14|12
1638464880000|2021-12-02 17:08:00|396.24|392.14|396.45|392.35|396.47|392.37|396.24|392.14|22
1638464890000|2021-12-02 17:08:10|396.46|392.36|396.58|392.48|396.58|392.48|396.46|392.36|16
1638464900000|2021-12-02 17:08:20|396.59|392.49|396.79|392.69|396.79|392.69|396.59|392.49|9
1638464910000|2021-12-02 17:08:30|396.77|392.67|396.79|392.69|396.87|392.77|396.74|392.64|18
1638464920000|2021-12-02 17:08:40|396.8|392.7|397.1|393|397.11|393.01|396.72|392.62|27
1638464930000|2021-12-02 17:08:50|397.11|393.01|397.31|393.21|397.38|393.28|397.11|393.01|22
1638464940000|2021-12-02 17:09:00|397.26|393.16|397.43|393.33|397.52|393.42|397.24|393.14|27
1638464950000|2021-12-02 17:09:10|397.45|393.35|398.2|394.1|398.2|394.1|397.44|393.34|25
1638464960000|2021-12-02 17:09:20|398.21|394.11|398.48|394.38|398.48|394.38|398.21|394.11|30
1638464970000|2021-12-02 17:09:30|398.44|394.34|398.56|394.46|398.64|394.54|398.41|394.31|24
1638464980000|2021-12-02 17:09:40|398.58|394.48|398.44|394.34|398.59|394.49|398.43|394.33|17
1638464990000|2021-12-02 17:09:50|398.43|394.33|398.47|394.37|398.49|394.39|398.39|394.29|10
1638465000000|2021-12-02 17:10:00|398.46|394.36|398.38|394.28|398.48|394.38|398.31|394.21|19
1638465010000|2021-12-02 17:10:10|398.36|394.26|398.48|394.38|398.49|394.39|398.32|394.22|27
1638465020000|2021-12-02 17:10:20|398.49|394.39|398.26|394.16|398.5|394.4|398.21|394.11|27
1638465030000|2021-12-02 17:10:30|398.23|394.13|398.11|394.01|398.38|394.28|398|393.9|16
1638465040000|2021-12-02 17:10:40|398.09|393.99|398.1|394|398.25|394.15|398.02|393.92|20
1638465050000|2021-12-02 17:10:50|398.09|393.99|398.48|394.38|398.63|394.53|398.09|393.99|24
1638465060000|2021-12-02 17:11:00|398.5|394.4|398.52|394.42|398.56|394.46|398.47|394.37|11
1638465070000|2021-12-02 17:11:10|398.46|394.36|398.39|394.29|398.47|394.37|398.32|394.22|14
1638465080000|2021-12-02 17:11:20|398.38|394.28|398.32|394.22|398.4|394.3|398.2|394.1|20
1638465090000|2021-12-02 17:11:30|398.33|394.23|398.4|394.3|398.44|394.34|398.3|394.2|14
1638465100000|2021-12-02 17:11:40|398.3|394.2|398.42|394.32|398.43|394.33|398.25|394.15|15
1638465110000|2021-12-02 17:11:50|398.41|394.31|398.55|394.45|398.56|394.46|398.34|394.24|11
1638465120000|2021-12-02 17:12:00|398.52|394.42|398.66|394.56|398.66|394.56|398.51|394.41|14
1638465130000|2021-12-02 17:12:10|398.67|394.57|398.64|394.54|398.67|394.57|398.58|394.48|13
1638465140000|2021-12-02 17:12:20|398.66|394.56|399.52|395.42|399.6|395.5|398.58|394.48|25
1638465150000|2021-12-02 17:12:30|399.51|395.41|399.48|395.38|399.52|395.42|399.39|395.29|17
1638465160000|2021-12-02 17:12:40|399.52|395.42|399.96|395.86|399.96|395.86|399.5|395.4|20
1638465170000|2021-12-02 17:12:50|399.97|395.87|400.05|395.95|400.09|395.99|399.97|395.87|19
1638465180000|2021-12-02 17:13:00|400.07|395.97|399.88|395.78|400.1|396|399.87|395.77|27
1638465190000|2021-12-02 17:13:10|399.89|395.79|399.47|395.37|399.95|395.85|399.37|395.27|29
1638465200000|2021-12-02 17:13:20|399.44|395.34|399.41|395.31|399.53|395.43|399.35|395.25|24
1638465210000|2021-12-02 17:13:30|399.39|395.29|399.56|395.46|399.64|395.54|399.39|395.29|21
1638465220000|2021-12-02 17:13:40|399.54|395.44|399.54|395.44|399.54|395.44|399.3|395.2|22
1638465230000|2021-12-02 17:13:50|399.53|395.43|399.61|395.51|399.61|395.51|399.48|395.38|10
1638465240000|2021-12-02 17:14:00|399.62|395.52|399.59|395.49|399.64|395.54|399.57|395.47|11
1638465250000|2021-12-02 17:14:10|399.61|395.51|399.46|395.36|399.62|395.52|399.45|395.35|14
1638465260000|2021-12-02 17:14:20|399.39|395.29|399.49|395.39|399.51|395.41|399.39|395.29|10
1638465270000|2021-12-02 17:14:30|399.51|395.41|399.53|395.43|399.64|395.54|399.47|395.37|16
1638465280000|2021-12-02 17:14:40|399.51|395.41|399.38|395.28|399.56|395.46|399.36|395.26|22
1638465290000|2021-12-02 17:14:50|399.35|395.25|399.48|395.38|399.51|395.41|399.33|395.23|13
1638465300000|2021-12-02 17:15:00|399.5|395.4|399.29|395.19|399.53|395.43|399.26|395.16|16
1638465310000|2021-12-02 17:15:10|399.26|395.16|399.46|395.36|399.48|395.38|399.26|395.16|16
1638465320000|2021-12-02 17:15:20|399.48|395.38|399.45|395.35|399.49|395.39|399.42|395.32|12
1638465330000|2021-12-02 17:15:30|399.46|395.36|399.48|395.38|399.54|395.44|399.37|395.27|14
1638465340000|2021-12-02 17:15:40|399.55|395.45|399.24|395.14|399.55|395.45|399.2|395.1|35
1638465350000|2021-12-02 17:15:50|399.18|395.08|399.21|395.11|399.27|395.17|399.13|395.03|14
1638465360000|2021-12-02 17:16:00|399.22|395.12|399.12|395.02|399.22|395.12|399.1|395|13
1638465370000|2021-12-02 17:16:10|399.13|395.03|399.11|395.01|399.14|395.04|399.07|394.97|13
1638465380000|2021-12-02 17:16:20|399.07|394.97|398.9|394.8|399.1|395|398.9|394.8|16
1638465390000|2021-12-02 17:16:30|398.91|394.81|398.76|394.66|398.93|394.83|398.66|394.56|23
1638465400000|2021-12-02 17:16:40|398.79|394.69|398.54|394.44|398.79|394.69|398.49|394.39|23
1638465410000|2021-12-02 17:16:50|398.55|394.45|398.32|394.22|398.55|394.45|398.32|394.22|19
1638465420000|2021-12-02 17:17:00|398.34|394.24|398.55|394.45|398.55|394.45|398.32|394.22|8
1638465430000|2021-12-02 17:17:10|398.46|394.36|398.86|394.76|398.86|394.76|398.46|394.36|20
1638465440000|2021-12-02 17:17:20|398.88|394.78|399.21|395.11|399.34|395.24|398.81|394.71|19
1638465450000|2021-12-02 17:17:30|399.3|395.2|399.32|395.22|399.39|395.29|399.18|395.08|28
1638465460000|2021-12-02 17:17:40|399.3|395.2|399.15|395.05|399.3|395.2|399.13|395.03|18
1638465470000|2021-12-02 17:17:50|399.14|395.04|399.05|394.95|399.18|395.08|399.04|394.94|17
1638465480000|2021-12-02 17:18:00|399.06|394.96|399.17|395.07|399.22|395.12|399.05|394.95|16
1638465490000|2021-12-02 17:18:10|399.16|395.06|399.2|395.1|399.34|395.24|399.14|395.04|14
1638465500000|2021-12-02 17:18:20|399.21|395.11|399.16|395.06|399.38|395.28|399.16|395.06|18
1638465510000|2021-12-02 17:18:30|399.14|395.04|399.1|395|399.25|395.15|399.08|394.98|26
1638465520000|2021-12-02 17:18:40|399.12|395.02|399.26|395.16|399.3|395.2|399.1|395|20
1638465530000|2021-12-02 17:18:50|399.28|395.18|399.37|395.27|399.38|395.28|399.26|395.16|18
1638465540000|2021-12-02 17:19:00|399.38|395.28|399.32|395.22|399.38|395.28|399.23|395.13|25
1638465550000|2021-12-02 17:19:10|399.42|395.32|399.31|395.21|399.47|395.37|399.29|395.19|12
1638465560000|2021-12-02 17:19:20|399.37|395.27|399.29|395.19|399.37|395.27|399.27|395.17|13
1638465570000|2021-12-02 17:19:30|399.39|395.29|399.26|395.16|399.39|395.29|399.26|395.16|17
1638465580000|2021-12-02 17:19:40|399.27|395.17|399.1|395|399.31|395.21|399.1|395|22
1638465590000|2021-12-02 17:19:50|399.13|395.03|399.06|394.96|399.14|395.04|398.94|394.84|26
1638465600000|2021-12-02 17:20:00|399.02|394.92|398.9|394.8|399.04|394.94|398.85|394.75|14
1638465610000|2021-12-02 17:20:10|398.98|394.88|399.22|395.12|399.24|395.14|398.94|394.84|18
1638465620000|2021-12-02 17:20:20|399.24|395.14|399.31|395.21|399.31|395.21|399.18|395.08|17
1638465630000|2021-12-02 17:20:30|399.29|395.19|399.51|395.41|399.51|395.41|399.29|395.19|15
1638465640000|2021-12-02 17:20:40|399.5|395.4|399.46|395.36|399.5|395.4|399.46|395.36|4
1638465650000|2021-12-02 17:20:50|399.43|395.33|399.42|395.32|399.43|395.33|399.41|395.31|5
1638465660000|2021-12-02 17:21:00|399.45|395.35|399.45|395.35|399.45|395.35|399.45|395.35|1
1638465670000|2021-12-02 17:21:10|399.43|395.33|399.44|395.34|399.45|395.35|399.43|395.33|5
1638465680000|2021-12-02 17:21:20|399.46|395.36|399.46|395.36|399.47|395.37|399.46|395.36|3
1638465690000|2021-12-02 17:21:30|399.47|395.37|399.55|395.45|399.55|395.45|399.46|395.36|7
1638465700000|2021-12-02 17:21:40|399.52|395.42|399.65|395.55|399.66|395.56|399.52|395.42|6
1638465710000|2021-12-02 17:21:50|399.64|395.54|399.61|395.51|399.64|395.54|399.6|395.5|8
1638465720000|2021-12-02 17:22:00|399.6|395.5|399.65|395.55|399.65|395.55|399.6|395.5|3
1638465730000|2021-12-02 17:22:10|399.64|395.54|399.59|395.49|399.65|395.55|399.58|395.48|8
1638465740000|2021-12-02 17:22:20|399.58|395.48|399.45|395.35|399.59|395.49|399.43|395.33|14
1638465750000|2021-12-02 17:22:30|399.53|395.43|399.51|395.41|399.54|395.44|399.47|395.37|12
1638465760000|2021-12-02 17:22:40|399.48|395.38|399.48|395.38|399.48|395.38|399.47|395.37|3
1638465770000|2021-12-02 17:22:50|399.5|395.4|399.54|395.44|399.54|395.44|399.46|395.36|7
1638465780000|2021-12-02 17:23:00|399.53|395.43|399.53|395.43|399.53|395.43|399.53|395.43|1
1638465790000|2021-12-02 17:23:10|399.54|395.44|399.67|395.57|399.68|395.58|399.54|395.44|12
1638465800000|2021-12-02 17:23:20|399.65|395.55|399.66|395.56|399.66|395.56|399.62|395.52|10
1638465810000|2021-12-02 17:23:30|399.65|395.55|399.72|395.62|399.77|395.67|399.63|395.53|13
1638465820000|2021-12-02 17:23:40|399.74|395.64|399.66|395.56|399.74|395.64|399.59|395.49|12
1638465830000|2021-12-02 17:23:50|399.59|395.49|399.65|395.55|399.66|395.56|399.59|395.49|5
1638465840000|2021-12-02 17:24:00|399.64|395.54|399.67|395.57|399.67|395.57|399.57|395.47|9
1638465850000|2021-12-02 17:24:10|399.64|395.54|399.7|395.6|399.7|395.6|399.64|395.54|7
1638465860000|2021-12-02 17:24:20|399.67|395.57|399.8|395.7|399.8|395.7|399.65|395.55|7
1638465870000|2021-12-02 17:24:30|399.79|395.69|399.84|395.74|399.84|395.74|399.77|395.67|14
1638465880000|2021-12-02 17:24:40|399.82|395.72|399.84|395.74|399.88|395.78|399.8|395.7|11
1638465890000|2021-12-02 17:24:50|399.85|395.75|399.82|395.72|399.85|395.75|399.72|395.62|17
1638465900000|2021-12-02 17:25:00|399.81|395.71|399.76|395.66|399.82|395.72|399.73|395.63|11
1638465910000|2021-12-02 17:25:10|399.74|395.64|399.81|395.71|399.82|395.72|399.73|395.63|9
1638465920000|2021-12-02 17:25:20|399.79|395.69|399.68|395.58|399.79|395.69|399.64|395.54|21
1638465930000|2021-12-02 17:25:30|399.67|395.57|399.62|395.52|399.67|395.57|399.56|395.46|19
1638465940000|2021-12-02 17:25:40|399.61|395.51|399.6|395.5|399.66|395.56|399.46|395.36|12
1638465950000|2021-12-02 17:25:50|399.59|395.49|399.57|395.47|399.6|395.5|399.54|395.44|16
1638465960000|2021-12-02 17:26:00|399.59|395.49|399.53|395.43|399.59|395.49|399.48|395.38|10
1638465970000|2021-12-02 17:26:10|399.56|395.46|399.53|395.43|399.56|395.46|399.51|395.41|6
1638465980000|2021-12-02 17:26:20|399.52|395.42|399.52|395.42|399.52|395.42|399.52|395.42|1
1638465990000|2021-12-02 17:26:30|399.51|395.41|399.47|395.37|399.54|395.44|399.39|395.29|12
1638466000000|2021-12-02 17:26:40|399.44|395.34|399.37|395.27|399.46|395.36|399.36|395.26|12
1638466010000|2021-12-02 17:26:50|399.38|395.28|399.28|395.18|399.41|395.31|399.28|395.18|13
1638466020000|2021-12-02 17:27:00|399.26|395.16|399.31|395.21|399.34|395.24|399.25|395.15|12
1638466030000|2021-12-02 17:27:10|399.26|395.16|399.23|395.13|399.34|395.24|399.18|395.08|21
1638466040000|2021-12-02 17:27:20|399.19|395.09|399.19|395.09|399.2|395.1|399.14|395.04|10
1638466050000|2021-12-02 17:27:30|399.21|395.11|399.24|395.14|399.24|395.14|399.16|395.06|9
1638466060000|2021-12-02 17:27:40|399.25|395.15|399.29|395.19|399.35|395.25|399.22|395.12|19
1638466070000|2021-12-02 17:27:50|399.3|395.2|399.27|395.17|399.33|395.23|399.27|395.17|11
1638466080000|2021-12-02 17:28:00|399.24|395.14|399.18|395.08|399.28|395.18|399.16|395.06|12
1638466090000|2021-12-02 17:28:10|399.13|395.03|398.95|394.85|399.14|395.04|398.94|394.84|13
1638466100000|2021-12-02 17:28:20|398.97|394.87|398.98|394.88|399.03|394.93|398.89|394.79|12
1638466110000|2021-12-02 17:28:30|398.97|394.87|398.87|394.77|398.99|394.89|398.85|394.75|18
1638466120000|2021-12-02 17:28:40|398.84|394.74|398.8|394.7|398.84|394.74|398.65|394.55|10
1638466130000|2021-12-02 17:28:50|398.72|394.62|398.74|394.64|398.83|394.73|398.72|394.62|13
1638466140000|2021-12-02 17:29:00|398.72|394.62|398.88|394.78|398.88|394.78|398.66|394.56|12
1638466150000|2021-12-02 17:29:10|398.89|394.79|399.04|394.94|399.04|394.94|398.87|394.77|14
1638466160000|2021-12-02 17:29:20|399.03|394.93|399.25|395.15|399.25|395.15|399|394.9|14
1638466170000|2021-12-02 17:29:30|399.27|395.17|399.23|395.13|399.27|395.17|399.23|395.13|11
1638466180000|2021-12-02 17:29:40|399.24|395.14|399.25|395.15|399.25|395.15|399.22|395.12|6
1638466190000|2021-12-02 17:29:50|399.26|395.16|399.4|395.3|399.41|395.31|399.26|395.16|7
1638466200000|2021-12-02 17:30:00|399.43|395.33|399.63|395.53|399.68|395.58|399.43|395.33|23
1638466210000|2021-12-02 17:30:10|399.68|395.58|399.74|395.64|399.75|395.65|399.56|395.46|16
1638466220000|2021-12-02 17:30:20|399.72|395.62|399.69|395.59|399.72|395.62|399.58|395.48|19
1638466230000|2021-12-02 17:30:30|399.7|395.6|399.7|395.6|399.74|395.64|399.61|395.51|13
1638466240000|2021-12-02 17:30:40|399.69|395.59|399.66|395.56|399.8|395.7|399.66|395.56|14
1638466250000|2021-12-02 17:30:50|399.74|395.64|399.58|395.48|399.76|395.66|399.57|395.47|15
1638466260000|2021-12-02 17:31:00|399.66|395.56|399.76|395.66|399.78|395.68|399.59|395.49|24
1638466270000|2021-12-02 17:31:10|399.78|395.68|399.62|395.52|399.79|395.69|399.59|395.49|15
1638466280000|2021-12-02 17:31:20|399.67|395.57|399.61|395.51|399.7|395.6|399.59|395.49|17
1638466290000|2021-12-02 17:31:30|399.57|395.47|399.69|395.59|399.69|395.59|399.55|395.45|9
1638466300000|2021-12-02 17:31:40|399.71|395.61|399.71|395.61|399.72|395.62|399.69|395.59|5
1638466310000|2021-12-02 17:31:50|399.7|395.6|399.6|395.5|399.7|395.6|399.59|395.49|13
1638466320000|2021-12-02 17:32:00|399.61|395.51|399.75|395.65|399.75|395.65|399.6|395.5|15
1638466330000|2021-12-02 17:32:10|399.73|395.63|399.75|395.65|399.75|395.65|399.64|395.54|4
1638466340000|2021-12-02 17:32:20|399.66|395.56|399.77|395.67|399.77|395.67|399.66|395.56|4
1638466350000|2021-12-02 17:32:30|399.72|395.62|399.78|395.68|399.8|395.7|399.72|395.62|7
1638466360000|2021-12-02 17:32:40|399.83|395.73|399.82|395.72|399.9|395.8|399.78|395.68|9
1638466370000|2021-12-02 17:32:50|399.84|395.74|399.84|395.74|399.84|395.74|399.83|395.73|3
1638466380000|2021-12-02 17:33:00|399.85|395.75|399.85|395.75|399.85|395.75|399.84|395.74|5
1638466390000|2021-12-02 17:33:10|399.86|395.76|399.89|395.79|399.89|395.79|399.86|395.76|6
1638466400000|2021-12-02 17:33:20|399.84|395.74|400.07|395.97|400.11|396.01|399.84|395.74|24
1638466410000|2021-12-02 17:33:30|400.04|395.94|400.17|396.07|400.17|396.07|400.04|395.94|8
1638466420000|2021-12-02 17:33:40|400.22|396.12|400.21|396.11|400.22|396.12|400.19|396.09|7
1638466430000|2021-12-02 17:33:50|400.16|396.06|400.17|396.07|400.21|396.11|400.14|396.04|9
1638466440000|2021-12-02 17:34:00|400.2|396.1|400.22|396.12|400.27|396.17|400.15|396.05|9
1638466450000|2021-12-02 17:34:10|400.07|395.97|400.21|396.11|400.31|396.21|400.07|395.97|15
1638466460000|2021-12-02 17:34:20|400.2|396.1|400.07|395.97|400.26|396.16|400|395.9|25
1638466470000|2021-12-02 17:34:30|400.09|395.99|400.17|396.07|400.18|396.08|400.05|395.95|14
1638466480000|2021-12-02 17:34:40|400.14|396.04|400.05|395.95|400.14|396.04|400.05|395.95|7
1638466490000|2021-12-02 17:34:50|400.07|395.97|400.1|396|400.11|396.01|400.05|395.95|11
1638466500000|2021-12-02 17:35:00|400.11|396.01|400.26|396.16|400.29|396.19|400.11|396.01|17
1638466510000|2021-12-02 17:35:10|400.31|396.21|400.32|396.22|400.4|396.3|400.27|396.17|10
1638466520000|2021-12-02 17:35:20|400.38|396.28|399.99|395.89|400.38|396.28|399.99|395.89|30
1638466530000|2021-12-02 17:35:30|399.96|395.86|399.8|395.7|400.12|396.02|399.8|395.7|29
1638466540000|2021-12-02 17:35:40|399.72|395.62|399.39|395.29|399.82|395.72|399.38|395.28|31
1638466550000|2021-12-02 17:35:50|399.38|395.28|399.2|395.1|399.39|395.29|399.19|395.09|24
1638466560000|2021-12-02 17:36:00|399.22|395.12|399.32|395.22|399.39|395.29|399.22|395.12|21
1638466570000|2021-12-02 17:36:10|399.34|395.24|399.39|395.29|399.39|395.29|399.32|395.22|11
1638466580000|2021-12-02 17:36:20|399.38|395.28|399.56|395.46|399.56|395.46|399.38|395.28|23
1638466590000|2021-12-02 17:36:30|399.51|395.41|399.54|395.44|399.61|395.51|399.5|395.4|19
1638466600000|2021-12-02 17:36:40|399.56|395.46|399.4|395.3|399.57|395.47|399.4|395.3|17
1638466610000|2021-12-02 17:36:50|399.42|395.32|399.38|395.28|399.46|395.36|399.36|395.26|17
1638466620000|2021-12-02 17:37:00|399.39|395.29|399.31|395.21|399.39|395.29|399.31|395.21|7
1638466630000|2021-12-02 17:37:10|399.35|395.25|399.56|395.46|399.66|395.56|399.35|395.25|21
1638466640000|2021-12-02 17:37:20|399.66|395.56|399.59|395.49|399.74|395.64|399.59|395.49|15
1638466650000|2021-12-02 17:37:30|399.58|395.48|399.6|395.5|399.6|395.5|399.56|395.46|8
1638466660000|2021-12-02 17:37:40|399.59|395.49|399.76|395.66|399.78|395.68|399.59|395.49|15
1638466670000|2021-12-02 17:37:50|399.77|395.67|399.86|395.76|399.88|395.78|399.77|395.67|18
1638466680000|2021-12-02 17:38:00|399.83|395.73|399.83|395.73|399.83|395.73|399.74|395.64|13
1638466690000|2021-12-02 17:38:10|399.84|395.74|400.01|395.91|400.06|395.96|399.84|395.74|18
1638466700000|2021-12-02 17:38:20|400|395.9|400.17|396.07|400.21|396.11|400|395.9|23
1638466710000|2021-12-02 17:38:30|400.15|396.05|400.26|396.16|400.29|396.19|400.15|396.05|12
1638466720000|2021-12-02 17:38:40|400.24|396.14|400.22|396.12|400.25|396.15|400.22|396.12|5
1638466730000|2021-12-02 17:38:50|400.23|396.13|400.22|396.12|400.23|396.13|400.22|396.12|2
1638466740000|2021-12-02 17:39:00|400.21|396.11|400.13|396.03|400.23|396.13|400.06|395.96|17
1638466750000|2021-12-02 17:39:10|400.14|396.04|400.23|396.13|400.23|396.13|400.14|396.04|16
1638466760000|2021-12-02 17:39:20|400.26|396.16|400.32|396.22|400.38|396.28|400.26|396.16|8
1638466770000|2021-12-02 17:39:30|400.34|396.24|400.26|396.16|400.35|396.25|400.23|396.13|19
1638466780000|2021-12-02 17:39:40|400.24|396.14|400.19|396.09|400.24|396.14|400.18|396.08|11
1638466790000|2021-12-02 17:39:50|400.15|396.05|400.07|395.97|400.24|396.14|400.07|395.97|12
1638466800000|2021-12-02 17:40:00|400.06|395.96|400.14|396.04|400.14|396.04|400.06|395.96|12
1638466810000|2021-12-02 17:40:10|400.13|396.03|400.4|396.3|400.42|396.32|400.13|396.03|20
1638466820000|2021-12-02 17:40:20|400.41|396.31|400.45|396.35|400.47|396.37|400.36|396.26|21
1638466830000|2021-12-02 17:40:30|400.47|396.37|400.4|396.3|400.47|396.37|400.33|396.23|9
1638466840000|2021-12-02 17:40:40|400.39|396.29|400.45|396.35|400.45|396.35|400.25|396.15|26
1638466850000|2021-12-02 17:40:50|400.48|396.38|400.44|396.34|400.48|396.38|400.4|396.3|9
1638466860000|2021-12-02 17:41:00|400.42|396.32|400.39|396.29|400.45|396.35|400.36|396.26|11
1638466870000|2021-12-02 17:41:10|400.41|396.31|400.45|396.35|400.47|396.37|400.4|396.3|14
1638466880000|2021-12-02 17:41:20|400.44|396.34|400.53|396.43|400.53|396.43|400.44|396.34|14
1638466890000|2021-12-02 17:41:30|400.54|396.44|400.53|396.43|400.58|396.48|400.51|396.41|7
1638466900000|2021-12-02 17:41:40|400.51|396.41|400.38|396.28|400.53|396.43|400.36|396.26|19
1638466910000|2021-12-02 17:41:50|400.36|396.26|400.5|396.4|400.5|396.4|400.36|396.26|19
1638466920000|2021-12-02 17:42:00|400.45|396.35|400.4|396.3|400.55|396.45|400.39|396.29|13
1638466930000|2021-12-02 17:42:10|400.45|396.35|400.46|396.36|400.47|396.37|400.45|396.35|3
1638466940000|2021-12-02 17:42:20|400.47|396.37|400.67|396.57|400.67|396.57|400.46|396.36|11
1638466950000|2021-12-02 17:42:30|400.62|396.52|400.57|396.47|400.63|396.53|400.56|396.46|17
1638466960000|2021-12-02 17:42:40|400.58|396.48|400.57|396.47|400.6|396.5|400.44|396.34|13
1638466970000|2021-12-02 17:42:50|400.51|396.41|400.43|396.33|400.58|396.48|400.42|396.32|14
1638466980000|2021-12-02 17:43:00|400.36|396.26|400.25|396.15|400.43|396.33|400.24|396.14|17
1638466990000|2021-12-02 17:43:10|400.27|396.17|400.07|395.97|400.27|396.17|400.01|395.91|24
1638467000000|2021-12-02 17:43:20|400.08|395.98|400.15|396.05|400.16|396.06|400.04|395.94|15
1638467010000|2021-12-02 17:43:30|400.14|396.04|400.2|396.1|400.23|396.13|400.14|396.04|9
1638467020000|2021-12-02 17:43:40|400.19|396.09|400.17|396.07|400.2|396.1|400.16|396.06|12
1638467030000|2021-12-02 17:43:50|400.2|396.1|400.17|396.07|400.22|396.12|400.17|396.07|3
1638467040000|2021-12-02 17:44:00|400.14|396.04|400.12|396.02|400.14|396.04|400.09|395.99|16
1638467050000|2021-12-02 17:44:10|400.11|396.01|400.15|396.05|400.15|396.05|400.04|395.94|18
1638467060000|2021-12-02 17:44:20|400.16|396.06|400.17|396.07|400.26|396.16|400.16|396.06|6
1638467070000|2021-12-02 17:44:30|400.18|396.08|400.15|396.05|400.23|396.13|400.07|395.97|23
1638467080000|2021-12-02 17:44:40|400.07|395.97|400.11|396.01|400.15|396.05|400.05|395.95|13
1638467090000|2021-12-02 17:44:50|400.13|396.03|400.13|396.03|400.15|396.05|400.13|396.03|4
1638467100000|2021-12-02 17:45:00|400.16|396.06|400.29|396.19|400.33|396.23|400.16|396.06|18
1638467110000|2021-12-02 17:45:10|400.3|396.2|400.32|396.22|400.34|396.24|400.24|396.14|14
1638467120000|2021-12-02 17:45:20|400.33|396.23|400.54|396.44|400.54|396.44|400.33|396.23|23
1638467130000|2021-12-02 17:45:30|400.52|396.42|400.41|396.31|400.54|396.44|400.36|396.26|17
1638467140000|2021-12-02 17:45:40|400.46|396.36|400.45|396.35|400.48|396.38|400.44|396.34|10
1638467150000|2021-12-02 17:45:50|400.41|396.31|400.52|396.42|400.67|396.57|400.41|396.31|21
1638467160000|2021-12-02 17:46:00|400.49|396.39|400.29|396.19|400.56|396.46|400.29|396.19|19
1638467170000|2021-12-02 17:46:10|400.33|396.23|400.36|396.26|400.36|396.26|400.33|396.23|3
1638467180000|2021-12-02 17:46:20|400.32|396.22|400.37|396.27|400.46|396.36|400.32|396.22|14
1638467190000|2021-12-02 17:46:30|400.39|396.29|400.5|396.4|400.5|396.4|400.36|396.26|18
1638467200000|2021-12-02 17:46:40|400.43|396.33|400.44|396.34|400.47|396.37|400.42|396.32|14
1638467210000|2021-12-02 17:46:50|400.38|396.28|400.37|396.27|400.4|396.3|400.37|396.27|5
1638467220000|2021-12-02 17:47:00|400.43|396.33|400.59|396.49|400.59|396.49|400.43|396.33|11
1638467230000|2021-12-02 17:47:10|400.6|396.5|400.57|396.47|400.61|396.51|400.55|396.45|11
1638467240000|2021-12-02 17:47:20|400.58|396.48|400.55|396.45|400.58|396.48|400.45|396.35|23
1638467250000|2021-12-02 17:47:30|400.53|396.43|400.57|396.47|400.57|396.47|400.53|396.43|2
1638467260000|2021-12-02 17:47:40|400.52|396.42|400.51|396.41|400.52|396.42|400.47|396.37|7
1638467270000|2021-12-02 17:47:50|400.53|396.43|400.59|396.49|400.59|396.49|400.47|396.37|12
1638467280000|2021-12-02 17:48:00|400.61|396.51|400.68|396.58|400.74|396.64|400.53|396.43|13
1638467290000|2021-12-02 17:48:10|400.67|396.57|400.59|396.49|400.69|396.59|400.59|396.49|12
1638467300000|2021-12-02 17:48:20|400.58|396.48|400.66|396.56|400.69|396.59|400.58|396.48|12
1638467310000|2021-12-02 17:48:30|400.65|396.55|400.68|396.58|400.68|396.58|400.65|396.55|2
1638467320000|2021-12-02 17:48:40|400.65|396.55|400.65|396.55|400.65|396.55|400.65|396.55|1
1638467330000|2021-12-02 17:48:50|400.68|396.58|400.79|396.69|400.79|396.69|400.65|396.55|13
1638467340000|2021-12-02 17:49:00|400.76|396.66|400.71|396.61|400.82|396.72|400.63|396.53|21
1638467350000|2021-12-02 17:49:10|400.72|396.62|400.73|396.63|400.79|396.69|400.72|396.62|9
1638467360000|2021-12-02 17:49:20|400.74|396.64|400.85|396.75|400.85|396.75|400.65|396.55|17
1638467370000|2021-12-02 17:49:30|400.84|396.74|401.03|396.93|401.05|396.95|400.81|396.71|13
1638467380000|2021-12-02 17:49:40|401.02|396.92|400.99|396.89|401.02|396.92|400.97|396.87|10
1638467390000|2021-12-02 17:49:50|400.98|396.88|401|396.9|401|396.9|400.97|396.87|4
1638467400000|2021-12-02 17:50:00|401.01|396.91|401.21|397.11|401.23|397.13|400.96|396.86|24
1638467410000|2021-12-02 17:50:10|401.22|397.12|401.26|397.16|401.33|397.23|401.21|397.11|20
1638467420000|2021-12-02 17:50:20|401.28|397.18|401.27|397.17|401.33|397.23|401.23|397.13|19
1638467430000|2021-12-02 17:50:30|401.29|397.19|401.3|397.2|401.32|397.22|401.27|397.17|17
1638467440000|2021-12-02 17:50:40|401.28|397.18|401.24|397.14|401.31|397.21|401.2|397.1|10
1638467450000|2021-12-02 17:50:50|401.21|397.11|401.29|397.19|401.29|397.19|401.21|397.11|8
1638467460000|2021-12-02 17:51:00|401.3|397.2|401.17|397.07|401.3|397.2|401.17|397.07|6
1638467470000|2021-12-02 17:51:10|401.15|397.05|400.96|396.86|401.15|397.05|400.9|396.8|22
1638467480000|2021-12-02 17:51:20|400.97|396.87|400.96|396.86|401.1|397|400.9|396.8|23
1638467490000|2021-12-02 17:51:30|400.89|396.79|400.92|396.82|401.09|396.99|400.89|396.79|17
1638467500000|2021-12-02 17:51:40|400.9|396.8|400.71|396.61|400.95|396.85|400.71|396.61|8
1638467510000|2021-12-02 17:51:50|400.83|396.73|400.78|396.68|400.83|396.73|400.71|396.61|7
1638467520000|2021-12-02 17:52:00|400.76|396.66|400.62|396.52|400.76|396.66|400.58|396.48|13
1638467530000|2021-12-02 17:52:10|400.6|396.5|400.65|396.55|400.66|396.56|400.56|396.46|15
1638467540000|2021-12-02 17:52:20|400.62|396.52|400.75|396.65|400.79|396.69|400.58|396.48|13
1638467550000|2021-12-02 17:52:30|400.74|396.64|400.75|396.65|400.78|396.68|400.74|396.64|7
1638467560000|2021-12-02 17:52:40|400.77|396.67|400.61|396.51|400.77|396.67|400.58|396.48|11
1638467570000|2021-12-02 17:52:50|400.62|396.52|400.56|396.46|400.69|396.59|400.56|396.46|16
1638467580000|2021-12-02 17:53:00|400.55|396.45|400.46|396.36|400.61|396.51|400.46|396.36|19
1638467590000|2021-12-02 17:53:10|400.41|396.31|400.3|396.2|400.41|396.31|400.27|396.17|10
1638467600000|2021-12-02 17:53:20|400.28|396.18|400.28|396.18|400.3|396.2|400.26|396.16|11
1638467610000|2021-12-02 17:53:30|400.24|396.14|400.2|396.1|400.31|396.21|400.18|396.08|19
1638467620000|2021-12-02 17:53:40|400.15|396.05|400.16|396.06|400.21|396.11|400.14|396.04|11
1638467630000|2021-12-02 17:53:50|400.15|396.05|400.15|396.05|400.3|396.2|400.13|396.03|13
1638467640000|2021-12-02 17:54:00|400.21|396.11|400.28|396.18|400.28|396.18|400.13|396.03|10
1638467650000|2021-12-02 17:54:10|400.27|396.17|400.4|396.3|400.43|396.33|400.27|396.17|10
1638467660000|2021-12-02 17:54:20|400.41|396.31|400.47|396.37|400.53|396.43|400.41|396.31|10
1638467670000|2021-12-02 17:54:30|400.46|396.36|400.49|396.39|400.56|396.46|400.46|396.36|4
1638467680000|2021-12-02 17:54:40|400.5|396.4|400.39|396.29|400.57|396.47|400.39|396.29|17
1638467690000|2021-12-02 17:54:50|400.42|396.32|400.47|396.37|400.54|396.44|400.42|396.32|16
1638467700000|2021-12-02 17:55:00|400.48|396.38|400.45|396.35|400.48|396.38|400.44|396.34|10
1638467710000|2021-12-02 17:55:10|400.41|396.31|400.55|396.45|400.57|396.47|400.41|396.31|15
1638467720000|2021-12-02 17:55:20|400.57|396.47|400.63|396.53|400.63|396.53|400.55|396.45|8
1638467730000|2021-12-02 17:55:30|400.64|396.54|400.63|396.53|400.64|396.54|400.62|396.52|3
1638467740000|2021-12-02 17:55:40|400.6|396.5|400.61|396.51|400.61|396.51|400.57|396.47|5
1638467750000|2021-12-02 17:55:50|400.62|396.52|400.74|396.64|400.77|396.67|400.62|396.52|10
1638467760000|2021-12-02 17:56:00|400.77|396.67|400.74|396.64|400.83|396.73|400.68|396.58|23
1638467770000|2021-12-02 17:56:10|400.75|396.65|400.74|396.64|400.76|396.66|400.74|396.64|6
1638467780000|2021-12-02 17:56:20|400.75|396.65|400.76|396.66|400.77|396.67|400.73|396.63|6
1638467790000|2021-12-02 17:56:30|400.77|396.67|400.77|396.67|400.77|396.67|400.77|396.67|1
1638467800000|2021-12-02 17:56:40|400.79|396.69|400.8|396.7|400.86|396.76|400.77|396.67|12
1638467810000|2021-12-02 17:56:50|400.83|396.73|400.87|396.77|400.88|396.78|400.83|396.73|4
1638467820000|2021-12-02 17:57:00|400.85|396.75|400.69|396.59|400.86|396.76|400.69|396.59|25
1638467830000|2021-12-02 17:57:10|400.7|396.6|400.73|396.63|400.76|396.66|400.7|396.6|14
1638467840000|2021-12-02 17:57:20|400.75|396.65|400.74|396.64|400.77|396.67|400.73|396.63|9
1638467850000|2021-12-02 17:57:30|400.73|396.63|400.8|396.7|400.81|396.71|400.73|396.63|10
1638467860000|2021-12-02 17:57:40|400.81|396.71|400.79|396.69|400.82|396.72|400.78|396.68|10
1638467870000|2021-12-02 17:57:50|400.78|396.68|400.64|396.54|400.78|396.68|400.62|396.52|17
1638467880000|2021-12-02 17:58:00|400.65|396.55|400.6|396.5|400.65|396.55|400.59|396.49|12
1638467890000|2021-12-02 17:58:10|400.59|396.49|400.48|396.38|400.59|396.49|400.46|396.36|13
1638467900000|2021-12-02 17:58:20|400.56|396.46|400.45|396.35|400.56|396.46|400.45|396.35|8
1638467910000|2021-12-02 17:58:30|400.46|396.36|400.47|396.37|400.47|396.37|400.45|396.35|4
1638467920000|2021-12-02 17:58:40|400.44|396.34|400.55|396.45|400.56|396.46|400.44|396.34|8
1638467930000|2021-12-02 17:58:50|400.56|396.46|400.69|396.59|400.69|396.59|400.54|396.44|10
1638467940000|2021-12-02 17:59:00|400.7|396.6|400.74|396.64|400.82|396.72|400.68|396.58|10
1638467950000|2021-12-02 17:59:10|400.83|396.73|400.96|396.86|400.99|396.89|400.81|396.71|27
1638467960000|2021-12-02 17:59:20|400.97|396.87|400.85|396.75|400.99|396.89|400.82|396.72|22
1638467970000|2021-12-02 17:59:30|400.84|396.74|400.8|396.7|400.84|396.74|400.74|396.64|21
1638467980000|2021-12-02 17:59:40|400.78|396.68|400.78|396.68|400.81|396.71|400.73|396.63|17
1638467990000|2021-12-02 17:59:50|400.79|396.69|400.81|396.71|400.85|396.75|400.77|396.67|13
1638468000000|2021-12-02 18:00:00|400.82|396.72|400.25|396.15|400.96|396.86|400.2|396.1|29
1638468010000|2021-12-02 18:00:10|400.18|396.08|400.4|396.3|400.48|396.38|400.07|395.97|28
1638468020000|2021-12-02 18:00:20|400.39|396.29|400.33|396.23|400.52|396.42|400.31|396.21|21
1638468030000|2021-12-02 18:00:30|400.34|396.24|400.16|396.06|400.35|396.25|400.16|396.06|19
1638468040000|2021-12-02 18:00:40|400.17|396.07|400.36|396.26|400.45|396.35|400.17|396.07|25
1638468050000|2021-12-02 18:00:50|400.35|396.25|400.11|396.01|400.35|396.25|400.11|396.01|30
1638468060000|2021-12-02 18:01:00|400.09|395.99|400.11|396.01|400.16|396.06|400.03|395.93|27
1638468070000|2021-12-02 18:01:10|400.15|396.05|400.06|395.96|400.15|396.05|400.01|395.91|28
1638468080000|2021-12-02 18:01:20|400.02|395.92|399.92|395.82|400.09|395.99|399.92|395.82|25
1638468090000|2021-12-02 18:01:30|399.93|395.83|399.84|395.74|399.96|395.86|399.81|395.71|22
1638468100000|2021-12-02 18:01:40|399.83|395.73|399.75|395.65|399.99|395.89|399.73|395.63|25
1638468110000|2021-12-02 18:01:50|399.76|395.66|399.84|395.74|399.84|395.74|399.75|395.65|9
1638468120000|2021-12-02 18:02:00|399.76|395.66|399.9|395.8|399.9|395.8|399.76|395.66|11
1638468130000|2021-12-02 18:02:10|399.93|395.83|400.07|395.97|400.07|395.97|399.92|395.82|23
1638468140000|2021-12-02 18:02:20|400.1|396|400.12|396.02|400.19|396.09|400.09|395.99|16
1638468150000|2021-12-02 18:02:30|400.16|396.06|400.03|395.93|400.16|396.06|400.03|395.93|10
1638468160000|2021-12-02 18:02:40|400.06|395.96|400.01|395.91|400.06|395.96|400.01|395.91|10
1638468170000|2021-12-02 18:02:50|399.99|395.89|400.28|396.18|400.36|396.26|399.99|395.89|20
1638468180000|2021-12-02 18:03:00|400.29|396.19|400.42|396.32|400.42|396.32|400.21|396.11|20
1638468190000|2021-12-02 18:03:10|400.4|396.3|400.42|396.32|400.51|396.41|400.4|396.3|15
1638468200000|2021-12-02 18:03:20|400.44|396.34|400.42|396.32|400.45|396.35|400.42|396.32|4
1638468210000|2021-12-02 18:03:30|400.37|396.27|400.42|396.32|400.47|396.37|400.31|396.21|14
1638468220000|2021-12-02 18:03:40|400.34|396.24|400.37|396.27|400.42|396.32|400.3|396.2|21
1638468230000|2021-12-02 18:03:50|400.29|396.19|400.15|396.05|400.34|396.24|400.15|396.05|18
1638468240000|2021-12-02 18:04:00|400.03|395.93|400.02|395.92|400.14|396.04|400.01|395.91|18
1638468250000|2021-12-02 18:04:10|399.97|395.87|399.81|395.71|400.02|395.92|399.8|395.7|25
1638468260000|2021-12-02 18:04:20|399.82|395.72|399.92|395.82|399.95|395.85|399.82|395.72|21
1638468270000|2021-12-02 18:04:30|399.91|395.81|399.86|395.76|399.98|395.88|399.86|395.76|14
1638468280000|2021-12-02 18:04:40|399.91|395.81|399.92|395.82|399.95|395.85|399.87|395.77|18
1638468290000|2021-12-02 18:04:50|400.04|395.94|400.09|395.99|400.12|396.02|400.02|395.92|17
1638468300000|2021-12-02 18:05:00|400.07|395.97|400.12|396.02|400.15|396.05|400.07|395.97|19
1638468310000|2021-12-02 18:05:10|400.19|396.09|400.43|396.33|400.45|396.35|400.17|396.07|24
1638468320000|2021-12-02 18:05:20|400.42|396.32|400.4|396.3|400.47|396.37|400.31|396.21|15
1638468330000|2021-12-02 18:05:30|400.44|396.34|400.4|396.3|400.44|396.34|400.34|396.24|19
1638468340000|2021-12-02 18:05:40|400.46|396.36|400.35|396.25|400.46|396.36|400.34|396.24|21
1638468350000|2021-12-02 18:05:50|400.37|396.27|400.33|396.23|400.37|396.27|400.28|396.18|16
1638468360000|2021-12-02 18:06:00|400.34|396.24|400.04|395.94|400.34|396.24|400.04|395.94|22
1638468370000|2021-12-02 18:06:10|400.06|395.96|400.12|396.02|400.16|396.06|400.04|395.94|19
1638468380000|2021-12-02 18:06:20|400.13|396.03|400|395.9|400.13|396.03|400|395.9|14
1638468390000|2021-12-02 18:06:30|399.99|395.89|400.06|395.96|400.12|396.02|399.92|395.82|28
1638468400000|2021-12-02 18:06:40|400.04|395.94|399.68|395.58|400.04|395.94|399.68|395.58|21
1638468410000|2021-12-02 18:06:50|399.62|395.52|399.41|395.31|399.65|395.55|399.41|395.31|22
1638468420000|2021-12-02 18:07:00|399.44|395.34|399.39|395.29|399.45|395.35|399.32|395.22|28
1638468430000|2021-12-02 18:07:10|399.4|395.3|399.43|395.33|399.49|395.39|399.3|395.2|23
1638468440000|2021-12-02 18:07:20|399.46|395.36|399.35|395.25|399.51|395.41|399.33|395.23|29
1638468450000|2021-12-02 18:07:30|399.33|395.23|399.2|395.1|399.37|395.27|399.2|395.1|26
1638468460000|2021-12-02 18:07:40|399.22|395.12|399.22|395.12|399.24|395.14|399.2|395.1|16
1638468470000|2021-12-02 18:07:50|399.24|395.14|399.15|395.05|399.26|395.16|399.13|395.03|19
1638468480000|2021-12-02 18:08:00|399.16|395.06|399.12|395.02|399.24|395.14|399.12|395.02|11
1638468490000|2021-12-02 18:08:10|399.15|395.05|399.37|395.27|399.37|395.27|399.12|395.02|17
1638468500000|2021-12-02 18:08:20|399.32|395.22|399.29|395.19|399.43|395.33|399.27|395.17|22
1638468510000|2021-12-02 18:08:30|399.27|395.17|399.03|394.93|399.27|395.17|399.03|394.93|28
1638468520000|2021-12-02 18:08:40|399.07|394.97|399.15|395.05|399.26|395.16|398.97|394.87|22
1638468530000|2021-12-02 18:08:50|399.21|395.11|399.32|395.22|399.35|395.25|399.21|395.11|15
1638468540000|2021-12-02 18:09:00|399.31|395.21|399.42|395.32|399.42|395.32|399.29|395.19|24
1638468550000|2021-12-02 18:09:10|399.43|395.33|399.37|395.27|399.45|395.35|399.36|395.26|20
1638468560000|2021-12-02 18:09:20|399.38|395.28|399.32|395.22|399.38|395.28|399.3|395.2|16
1638468570000|2021-12-02 18:09:30|399.31|395.21|399.4|395.3|399.4|395.3|399.31|395.21|10
1638468580000|2021-12-02 18:09:40|399.31|395.21|399.38|395.28|399.42|395.32|399.31|395.21|9
1638468590000|2021-12-02 18:09:50|399.41|395.31|399.27|395.17|399.46|395.36|399.18|395.08|27
1638468600000|2021-12-02 18:10:00|399.23|395.13|399.06|394.96|399.24|395.14|399.06|394.96|20
1638468610000|2021-12-02 18:10:10|399.05|394.95|399.02|394.92|399.06|394.96|399.02|394.92|14
1638468620000|2021-12-02 18:10:20|399.01|394.91|398.96|394.86|399.04|394.94|398.91|394.81|18
1638468630000|2021-12-02 18:10:30|398.95|394.85|399.01|394.91|399.02|394.92|398.88|394.78|13
1638468640000|2021-12-02 18:10:40|399|394.9|398.89|394.79|399|394.9|398.89|394.79|14
1638468650000|2021-12-02 18:10:50|398.91|394.81|398.93|394.83|398.93|394.83|398.87|394.77|11
1638468660000|2021-12-02 18:11:00|398.94|394.84|398.8|394.7|398.94|394.84|398.8|394.7|17
1638468670000|2021-12-02 18:11:10|398.78|394.68|398.88|394.78|398.88|394.78|398.72|394.62|12
1638468680000|2021-12-02 18:11:20|398.86|394.76|398.8|394.7|398.98|394.88|398.79|394.69|24
1638468690000|2021-12-02 18:11:30|398.82|394.72|398.73|394.63|398.82|394.72|398.68|394.58|21
1638468700000|2021-12-02 18:11:40|398.75|394.65|398.7|394.6|398.76|394.66|398.59|394.49|19
1638468710000|2021-12-02 18:11:50|398.63|394.53|398.69|394.59|398.71|394.61|398.6|394.5|15
1638468720000|2021-12-02 18:12:00|398.68|394.58|398.74|394.64|398.88|394.78|398.64|394.54|19
1638468730000|2021-12-02 18:12:10|398.77|394.67|398.72|394.62|398.77|394.67|398.7|394.6|16
1638468740000|2021-12-02 18:12:20|398.71|394.61|398.7|394.6|398.75|394.65|398.7|394.6|15
1638468750000|2021-12-02 18:12:30|398.72|394.62|398.68|394.58|398.78|394.68|398.62|394.52|18
1638468760000|2021-12-02 18:12:40|398.67|394.57|398.83|394.73|398.86|394.76|398.67|394.57|18
1638468770000|2021-12-02 18:12:50|398.74|394.64|398.67|394.57|398.79|394.69|398.67|394.57|15
1638468780000|2021-12-02 18:13:00|398.68|394.58|398.77|394.67|398.77|394.67|398.68|394.58|15
1638468790000|2021-12-02 18:13:10|398.75|394.65|399.04|394.94|399.04|394.94|398.75|394.65|19
1638468800000|2021-12-02 18:13:20|399.03|394.93|399.15|395.05|399.15|395.05|399.03|394.93|14
1638468810000|2021-12-02 18:13:30|399.11|395.01|399.26|395.16|399.28|395.18|399.08|394.98|21
1638468820000|2021-12-02 18:13:40|399.25|395.15|399.22|395.12|399.28|395.18|399.2|395.1|19
1638468830000|2021-12-02 18:13:50|399.23|395.13|399.15|395.05|399.31|395.21|399.11|395.01|23
1638468840000|2021-12-02 18:14:00|399.13|395.03|398.86|394.76|399.13|395.03|398.86|394.76|18
1638468850000|2021-12-02 18:14:10|398.84|394.74|398.99|394.89|399.01|394.91|398.84|394.74|16
1638468860000|2021-12-02 18:14:20|398.97|394.87|398.94|394.84|398.97|394.87|398.92|394.82|27
1638468870000|2021-12-02 18:14:30|398.93|394.83|398.98|394.88|399.01|394.91|398.87|394.77|18
1638468880000|2021-12-02 18:14:40|399|394.9|399.11|395.01|399.11|395.01|398.93|394.83|13
1638468890000|2021-12-02 18:14:50|399.12|395.02|399.08|394.98|399.14|395.04|399.05|394.95|20
1638468900000|2021-12-02 18:15:00|399.13|395.03|399.05|394.95|399.15|395.05|399.04|394.94|25
1638468910000|2021-12-02 18:15:10|399.04|394.94|399.05|394.95|399.14|395.04|399.04|394.94|7
1638468920000|2021-12-02 18:15:20|399.04|394.94|398.98|394.88|399.12|395.02|398.86|394.76|26
1638468930000|2021-12-02 18:15:30|398.97|394.87|398.83|394.73|398.97|394.87|398.81|394.71|14
1638468940000|2021-12-02 18:15:40|398.87|394.77|399.02|394.92|399.04|394.94|398.87|394.77|20
1638468950000|2021-12-02 18:15:50|399.04|394.94|399.08|394.98|399.16|395.06|399.04|394.94|19
1638468960000|2021-12-02 18:16:00|399.17|395.07|399.08|394.98|399.17|395.07|398.97|394.87|22
1638468970000|2021-12-02 18:16:10|399.07|394.97|398.99|394.89|399.08|394.98|398.97|394.87|16
1638468980000|2021-12-02 18:16:20|398.95|394.85|398.97|394.87|398.97|394.87|398.92|394.82|7
1638468990000|2021-12-02 18:16:30|398.96|394.86|399.12|395.02|399.13|395.03|398.96|394.86|25
1638469000000|2021-12-02 18:16:40|398.96|394.86|399.15|395.05|399.23|395.13|398.96|394.86|22
1638469010000|2021-12-02 18:16:50|399.16|395.06|399.04|394.94|399.26|395.16|399.01|394.91|18
1638469020000|2021-12-02 18:17:00|399.01|394.91|398.57|394.47|399.01|394.91|398.57|394.47|32
1638469030000|2021-12-02 18:17:10|398.58|394.48|398.33|394.23|398.58|394.48|398.29|394.19|28
1638469040000|2021-12-02 18:17:20|398.34|394.24|398.37|394.27|398.38|394.28|398.24|394.14|15
1638469050000|2021-12-02 18:17:30|398.34|394.24|398.34|394.24|398.38|394.28|398.22|394.12|14
1638469060000|2021-12-02 18:17:40|398.33|394.23|398.49|394.39|398.5|394.4|398.33|394.23|18
1638469070000|2021-12-02 18:17:50|398.46|394.36|398.42|394.32|398.48|394.38|398.33|394.23|17
1638469080000|2021-12-02 18:18:00|398.41|394.31|398.62|394.52|398.76|394.66|398.39|394.29|20
1638469090000|2021-12-02 18:18:10|398.67|394.57|398.67|394.57|398.69|394.59|398.56|394.46|20
1638469100000|2021-12-02 18:18:20|398.68|394.58|398.68|394.58|398.94|394.84|398.62|394.52|31
1638469110000|2021-12-02 18:18:30|398.69|394.59|398.67|394.57|398.75|394.65|398.6|394.5|23
1638469120000|2021-12-02 18:18:40|398.68|394.58|398.46|394.36|398.68|394.58|398.44|394.34|21
1638469130000|2021-12-02 18:18:50|398.44|394.34|398.41|394.31|398.49|394.39|398.26|394.16|17
1638469140000|2021-12-02 18:19:00|398.26|394.16|398.24|394.14|398.42|394.32|398.24|394.14|23
1638469150000|2021-12-02 18:19:10|398.28|394.18|398.25|394.15|398.29|394.19|398.18|394.08|12
1638469160000|2021-12-02 18:19:20|398.29|394.19|398.38|394.28|398.4|394.3|398.27|394.17|16
1638469170000|2021-12-02 18:19:30|398.36|394.26|398.36|394.26|398.39|394.29|398.23|394.13|12
1638469180000|2021-12-02 18:19:40|398.35|394.25|398.26|394.16|398.39|394.29|398.21|394.11|24
1638469190000|2021-12-02 18:19:50|398.27|394.17|398.38|394.28|398.38|394.28|398.25|394.15|8
1638469200000|2021-12-02 18:20:00|398.31|394.21|398.51|394.41|398.62|394.52|398.31|394.21|27
1638469210000|2021-12-02 18:20:10|398.52|394.42|398.8|394.7|398.8|394.7|398.46|394.36|24
1638469220000|2021-12-02 18:20:20|398.79|394.69|398.75|394.65|398.86|394.76|398.74|394.64|22
1638469230000|2021-12-02 18:20:30|398.73|394.63|398.63|394.53|398.79|394.69|398.6|394.5|26
1638469240000|2021-12-02 18:20:40|398.64|394.54|398.76|394.66|398.8|394.7|398.6|394.5|20
1638469250000|2021-12-02 18:20:50|398.78|394.68|398.73|394.63|398.78|394.68|398.71|394.61|13
1638469260000|2021-12-02 18:21:00|398.74|394.64|398.75|394.65|398.76|394.66|398.66|394.56|18
1638469270000|2021-12-02 18:21:10|398.77|394.67|398.81|394.71|398.85|394.75|398.76|394.66|9
1638469280000|2021-12-02 18:21:20|398.8|394.7|398.86|394.76|398.88|394.78|398.8|394.7|12
1638469290000|2021-12-02 18:21:30|398.87|394.77|398.67|394.57|398.88|394.78|398.67|394.57|14
1638469300000|2021-12-02 18:21:40|398.68|394.58|398.67|394.57|398.72|394.62|398.63|394.53|18
1638469310000|2021-12-02 18:21:50|398.69|394.59|398.55|394.45|398.69|394.59|398.53|394.43|18
1638469320000|2021-12-02 18:22:00|398.53|394.43|398.47|394.37|398.59|394.49|398.45|394.35|21
1638469330000|2021-12-02 18:22:10|398.51|394.41|398.56|394.46|398.67|394.57|398.51|394.41|22
1638469340000|2021-12-02 18:22:20|398.51|394.41|398.48|394.38|398.66|394.56|398.48|394.38|21
1638469350000|2021-12-02 18:22:30|398.44|394.34|398.41|394.31|398.49|394.39|398.32|394.22|24
1638469360000|2021-12-02 18:22:40|398.39|394.29|398.3|394.2|398.44|394.34|398.17|394.07|22
1638469370000|2021-12-02 18:22:50|398.29|394.19|398.2|394.1|398.29|394.19|398.19|394.09|4
1638469380000|2021-12-02 18:23:00|398.22|394.12|398.26|394.16|398.38|394.28|398.21|394.11|15
1638469390000|2021-12-02 18:23:10|398.25|394.15|398.18|394.08|398.34|394.24|398.18|394.08|16
1638469400000|2021-12-02 18:23:20|398.17|394.07|398.26|394.16|398.26|394.16|398.17|394.07|6
1638469410000|2021-12-02 18:23:30|398.15|394.05|398.16|394.06|398.2|394.1|398.09|393.99|12
1638469420000|2021-12-02 18:23:40|398.13|394.03|398.01|393.91|398.16|394.06|398|393.9|20
1638469430000|2021-12-02 18:23:50|397.98|393.88|397.82|393.72|398.01|393.91|397.8|393.7|24
1638469440000|2021-12-02 18:24:00|397.81|393.71|397.82|393.72|397.93|393.83|397.73|393.63|22
1638469450000|2021-12-02 18:24:10|397.84|393.74|397.81|393.71|397.89|393.79|397.78|393.68|10
1638469460000|2021-12-02 18:24:20|397.83|393.73|397.81|393.71|397.93|393.83|397.81|393.71|16
1638469470000|2021-12-02 18:24:30|397.8|393.7|397.81|393.71|397.85|393.75|397.74|393.64|22
1638469480000|2021-12-02 18:24:40|397.84|393.74|397.91|393.81|397.91|393.81|397.82|393.72|21
1638469490000|2021-12-02 18:24:50|397.89|393.79|397.72|393.62|397.89|393.79|397.7|393.6|22
1638469500000|2021-12-02 18:25:00|397.73|393.63|397.67|393.57|397.82|393.72|397.67|393.57|25
1638469510000|2021-12-02 18:25:10|397.81|393.71|397.73|393.63|397.83|393.73|397.62|393.52|29
1638469520000|2021-12-02 18:25:20|397.74|393.64|397.85|393.75|398.02|393.92|397.72|393.62|29
1638469530000|2021-12-02 18:25:30|397.75|393.65|397.76|393.66|397.85|393.75|397.74|393.64|16
1638469540000|2021-12-02 18:25:40|397.75|393.65|397.7|393.6|397.79|393.69|397.69|393.59|6
1638469550000|2021-12-02 18:25:50|397.69|393.59|397.72|393.62|397.74|393.64|397.68|393.58|9
1638469560000|2021-12-02 18:26:00|397.77|393.67|397.73|393.63|397.78|393.68|397.71|393.61|11
1638469570000|2021-12-02 18:26:10|397.72|393.62|397.64|393.54|397.79|393.69|397.64|393.54|18
1638469580000|2021-12-02 18:26:20|397.63|393.53|397.45|393.35|397.64|393.54|397.44|393.34|21
1638469590000|2021-12-02 18:26:30|397.46|393.36|397.41|393.31|397.47|393.37|397.31|393.21|23
1638469600000|2021-12-02 18:26:40|397.42|393.32|397.41|393.31|397.44|393.34|397.35|393.25|13
1638469610000|2021-12-02 18:26:50|397.36|393.26|397.23|393.13|397.37|393.27|397.23|393.13|18
1638469620000|2021-12-02 18:27:00|397.25|393.15|397.26|393.16|397.34|393.24|397.23|393.13|24
1638469630000|2021-12-02 18:27:10|397.27|393.17|397.26|393.16|397.31|393.21|397.1|393|24
1638469640000|2021-12-02 18:27:20|397.27|393.17|397.29|393.19|397.32|393.22|397.25|393.15|22
1638469650000|2021-12-02 18:27:30|397.28|393.18|397.16|393.06|397.28|393.18|397.12|393.02|20
1638469660000|2021-12-02 18:27:40|397.15|393.05|397.17|393.07|397.21|393.11|397.05|392.95|19
1638469670000|2021-12-02 18:27:50|397.07|392.97|397.2|393.1|397.21|393.11|397.07|392.97|11
1638469680000|2021-12-02 18:28:00|397.21|393.11|397.19|393.09|397.26|393.16|397.13|393.03|28
1638469690000|2021-12-02 18:28:10|397.17|393.07|397.18|393.08|397.22|393.12|397.1|393|15
1638469700000|2021-12-02 18:28:20|397.16|393.06|397.17|393.07|397.2|393.1|397.09|392.99|15
1638469710000|2021-12-02 18:28:30|397.18|393.08|397.19|393.09|397.2|393.1|397.13|393.03|18
1638469720000|2021-12-02 18:28:40|397.18|393.08|397.25|393.15|397.25|393.15|397.14|393.04|20
1638469730000|2021-12-02 18:28:50|397.26|393.16|397.28|393.18|397.3|393.2|397.24|393.14|11
1638469740000|2021-12-02 18:29:00|397.29|393.19|397.35|393.25|397.38|393.28|397.29|393.19|16
1638469750000|2021-12-02 18:29:10|397.36|393.26|397.48|393.38|397.5|393.4|397.36|393.26|23
1638469760000|2021-12-02 18:29:20|397.49|393.39|397.52|393.42|397.61|393.51|397.44|393.34|19
1638469770000|2021-12-02 18:29:30|397.54|393.44|397.46|393.36|397.54|393.44|397.43|393.33|14
1638469780000|2021-12-02 18:29:40|397.44|393.34|397.38|393.28|397.47|393.37|397.36|393.26|14
1638469790000|2021-12-02 18:29:50|397.39|393.29|397.45|393.35|397.45|393.35|397.33|393.23|22
1638469800000|2021-12-02 18:30:00|397.5|393.4|397.5|393.4|397.58|393.48|397.43|393.33|23
1638469810000|2021-12-02 18:30:10|397.49|393.39|397.58|393.48|397.58|393.48|397.47|393.37|11
1638469820000|2021-12-02 18:30:20|397.57|393.47|397.39|393.29|397.57|393.47|397.39|393.29|25
1638469830000|2021-12-02 18:30:30|397.36|393.26|397.34|393.24|397.36|393.26|397.29|393.19|12
1638469840000|2021-12-02 18:30:40|397.32|393.22|397.31|393.21|397.38|393.28|397.28|393.18|15
1638469850000|2021-12-02 18:30:50|397.26|393.16|397.27|393.17|397.27|393.17|397.26|393.16|6
1638469860000|2021-12-02 18:31:00|397.26|393.16|397.27|393.17|397.27|393.17|397.19|393.09|24
1638469870000|2021-12-02 18:31:10|397.24|393.14|397.21|393.11|397.27|393.17|397.21|393.11|18
1638469880000|2021-12-02 18:31:20|397.24|393.14|397.22|393.12|397.24|393.14|397.19|393.09|9
1638469890000|2021-12-02 18:31:30|397.23|393.13|397.09|392.99|397.23|393.13|397.09|392.99|12
1638469900000|2021-12-02 18:31:40|397.1|393|397.03|392.93|397.18|393.08|397.01|392.91|24
1638469910000|2021-12-02 18:31:50|397.04|392.94|397.06|392.96|397.06|392.96|396.95|392.85|17
1638469920000|2021-12-02 18:32:00|397.03|392.93|397.09|392.99|397.09|392.99|396.95|392.85|22
1638469930000|2021-12-02 18:32:10|397.05|392.95|397.09|392.99|397.09|392.99|396.99|392.89|15
1638469940000|2021-12-02 18:32:20|397.11|393.01|397.45|393.35|397.45|393.35|397.09|392.99|27
1638469950000|2021-12-02 18:32:30|397.48|393.38|397.55|393.45|397.55|393.45|397.38|393.28|17
1638469960000|2021-12-02 18:32:40|397.54|393.44|397.69|393.59|397.69|393.59|397.54|393.44|18
1638469970000|2021-12-02 18:32:50|397.75|393.65|397.87|393.77|397.94|393.84|397.75|393.65|14
1638469980000|2021-12-02 18:33:00|398.01|393.91|397.83|393.73|398.01|393.91|397.8|393.7|23
1638469990000|2021-12-02 18:33:10|397.81|393.71|397.73|393.63|397.82|393.72|397.71|393.61|13
1638470000000|2021-12-02 18:33:20|397.75|393.65|397.87|393.77|397.87|393.77|397.72|393.62|21
1638470010000|2021-12-02 18:33:30|397.86|393.76|397.93|393.83|397.98|393.88|397.84|393.74|18
1638470020000|2021-12-02 18:33:40|397.92|393.82|397.88|393.78|397.97|393.87|397.88|393.78|13
1638470030000|2021-12-02 18:33:50|397.86|393.76|397.94|393.84|397.96|393.86|397.86|393.76|11
1638470040000|2021-12-02 18:34:00|397.95|393.85|397.98|393.88|398|393.9|397.91|393.81|19
1638470050000|2021-12-02 18:34:10|397.99|393.89|398.09|393.99|398.12|394.02|397.98|393.88|13
1638470060000|2021-12-02 18:34:20|398.08|393.98|398.19|394.09|398.2|394.1|398.02|393.92|12
1638470070000|2021-12-02 18:34:30|398.18|394.08|398.17|394.07|398.18|394.08|398.15|394.05|9
1638470080000|2021-12-02 18:34:40|398.2|394.1|398.5|394.4|398.54|394.44|398.16|394.06|20
1638470090000|2021-12-02 18:34:50|398.49|394.39|398.65|394.55|398.74|394.64|398.49|394.39|21
1638470100000|2021-12-02 18:35:00|398.63|394.53|399.05|394.95|399.1|395|398.55|394.45|27
1638470110000|2021-12-02 18:35:10|398.98|394.88|399.01|394.91|399.15|395.05|398.96|394.86|24
1638470120000|2021-12-02 18:35:20|398.96|394.86|398.75|394.65|398.96|394.86|398.73|394.63|26
1638470130000|2021-12-02 18:35:30|398.73|394.63|398.6|394.5|398.82|394.72|398.6|394.5|18
1638470140000|2021-12-02 18:35:40|398.59|394.49|398.38|394.28|398.59|394.49|398.37|394.27|14
1638470150000|2021-12-02 18:35:50|398.39|394.29|398.23|394.13|398.42|394.32|398.22|394.12|18
1638470160000|2021-12-02 18:36:00|398.22|394.12|398.27|394.17|398.31|394.21|398.22|394.12|13
1638470170000|2021-12-02 18:36:10|398.28|394.18|398.18|394.08|398.29|394.19|398.15|394.05|7
1638470180000|2021-12-02 18:36:20|398.19|394.09|398.31|394.21|398.34|394.24|398.19|394.09|8
1638470190000|2021-12-02 18:36:30|398.27|394.17|398.12|394.02|398.28|394.18|398.12|394.02|17
1638470200000|2021-12-02 18:36:40|398.11|394.01|398.07|393.97|398.16|394.06|398.07|393.97|9
1638470210000|2021-12-02 18:36:50|398.06|393.96|398.24|394.14|398.28|394.18|398.06|393.96|21
1638470220000|2021-12-02 18:37:00|398.27|394.17|398.29|394.19|398.38|394.28|398.23|394.13|30
1638470230000|2021-12-02 18:37:10|398.27|394.17|398.2|394.1|398.27|394.17|398.13|394.03|15
1638470240000|2021-12-02 18:37:20|398.21|394.11|398.39|394.29|398.39|394.29|398.2|394.1|25
1638470250000|2021-12-02 18:37:30|398.38|394.28|398.62|394.52|398.65|394.55|398.35|394.25|29
1638470260000|2021-12-02 18:37:40|398.63|394.53|398.57|394.47|398.73|394.63|398.55|394.45|20
1638470270000|2021-12-02 18:37:50|398.56|394.46|398.54|394.44|398.58|394.48|398.52|394.42|9
1638470280000|2021-12-02 18:38:00|398.55|394.45|398.58|394.48|398.6|394.5|398.55|394.45|10
1638470290000|2021-12-02 18:38:10|398.59|394.49|398.87|394.77|398.89|394.79|398.59|394.49|29
1638470300000|2021-12-02 18:38:20|398.89|394.79|398.96|394.86|399.02|394.92|398.88|394.78|23
1638470310000|2021-12-02 18:38:30|398.97|394.87|399.02|394.92|399.09|394.99|398.91|394.81|21
1638470320000|2021-12-02 18:38:40|399|394.9|398.95|394.85|399.02|394.92|398.92|394.82|20
1638470330000|2021-12-02 18:38:50|398.96|394.86|398.95|394.85|399|394.9|398.91|394.81|16
1638470340000|2021-12-02 18:39:00|398.94|394.84|399.02|394.92|399.02|394.92|398.9|394.8|12
1638470350000|2021-12-02 18:39:10|399.01|394.91|399.02|394.92|399.07|394.97|399.01|394.91|18
1638470360000|2021-12-02 18:39:20|399.01|394.91|398.81|394.71|399.01|394.91|398.81|394.71|17
1638470370000|2021-12-02 18:39:30|398.91|394.81|398.79|394.69|398.91|394.81|398.76|394.66|27
1638470380000|2021-12-02 18:39:40|398.77|394.67|398.86|394.76|398.86|394.76|398.77|394.67|9
1638470390000|2021-12-02 18:39:50|398.88|394.78|398.81|394.71|398.89|394.79|398.75|394.65|19
1638470400000|2021-12-02 18:40:00|398.8|394.7|398.81|394.71|398.82|394.72|398.79|394.69|9
1638470410000|2021-12-02 18:40:10|398.78|394.68|398.84|394.74|398.87|394.77|398.73|394.63|17
1638470420000|2021-12-02 18:40:20|398.85|394.75|399.01|394.91|399.01|394.91|398.82|394.72|15
1638470430000|2021-12-02 18:40:30|399.05|394.95|399.19|395.09|399.22|395.12|398.99|394.89|27
1638470440000|2021-12-02 18:40:40|399.06|394.96|399.09|394.99|399.09|394.99|399.03|394.93|14
1638470450000|2021-12-02 18:40:50|399.12|395.02|399.18|395.08|399.18|395.08|399.08|394.98|9
1638470460000|2021-12-02 18:41:00|399.17|395.07|399.13|395.03|399.19|395.09|399.09|394.99|18
1638470470000|2021-12-02 18:41:10|399.11|395.01|399.18|395.08|399.19|395.09|399.11|395.01|11
1638470480000|2021-12-02 18:41:20|399.19|395.09|399.1|395|399.19|395.09|399.09|394.99|6
1638470490000|2021-12-02 18:41:30|399.09|394.99|399.07|394.97|399.09|394.99|399.06|394.96|5
1638470500000|2021-12-02 18:41:40|399.14|395.04|398.89|394.79|399.14|395.04|398.84|394.74|20
1638470510000|2021-12-02 18:41:50|398.94|394.84|398.82|394.72|398.94|394.84|398.72|394.62|23
1638470520000|2021-12-02 18:42:00|398.79|394.69|398.85|394.75|398.85|394.75|398.67|394.57|26
1638470530000|2021-12-02 18:42:10|398.83|394.73|399.08|394.98|399.22|395.12|398.83|394.73|19
1638470540000|2021-12-02 18:42:20|399.07|394.97|399.26|395.16|399.26|395.16|399.06|394.96|23
1638470550000|2021-12-02 18:42:30|399.27|395.17|399.22|395.12|399.27|395.17|399.17|395.07|8
1638470560000|2021-12-02 18:42:40|399.23|395.13|399.22|395.12|399.35|395.25|399.19|395.09|10
1638470570000|2021-12-02 18:42:50|399.18|395.08|399.53|395.43|399.55|395.45|399.18|395.08|20
1638470580000|2021-12-02 18:43:00|399.54|395.44|399.36|395.26|399.54|395.44|399.34|395.24|18
1638470590000|2021-12-02 18:43:10|399.37|395.27|399.3|395.2|399.38|395.28|399.3|395.2|10
1638470600000|2021-12-02 18:43:20|399.29|395.19|399.31|395.21|399.4|395.3|399.29|395.19|9
1638470610000|2021-12-02 18:43:30|399.33|395.23|399.34|395.24|399.45|395.35|399.3|395.2|22
1638470620000|2021-12-02 18:43:40|399.33|395.23|399.23|395.13|399.33|395.23|399.17|395.07|17
1638470630000|2021-12-02 18:43:50|399.24|395.14|399.29|395.19|399.3|395.2|399.24|395.14|9
1638470640000|2021-12-02 18:44:00|399.3|395.2|399.41|395.31|399.42|395.32|399.29|395.19|13
1638470650000|2021-12-02 18:44:10|399.3|395.2|399.39|395.29|399.42|395.32|399.3|395.2|14
1638470660000|2021-12-02 18:44:20|399.4|395.3|399.41|395.31|399.41|395.31|399.32|395.22|13
1638470670000|2021-12-02 18:44:30|399.39|395.29|399.39|395.29|399.39|395.29|399.25|395.15|7
1638470680000|2021-12-02 18:44:40|399.3|395.2|399.22|395.12|399.38|395.28|399.22|395.12|12
1638470690000|2021-12-02 18:44:50|399.28|395.18|399.29|395.19|399.3|395.2|399.13|395.03|9
1638470700000|2021-12-02 18:45:00|399.18|395.08|399.05|394.95|399.19|395.09|398.91|394.81|22
1638470710000|2021-12-02 18:45:10|399.07|394.97|398.95|394.85|399.08|394.98|398.95|394.85|16
1638470720000|2021-12-02 18:45:20|398.9|394.8|398.72|394.62|398.94|394.84|398.72|394.62|14
1638470730000|2021-12-02 18:45:30|398.74|394.64|398.9|394.8|398.96|394.86|398.74|394.64|14
1638470740000|2021-12-02 18:45:40|398.89|394.79|398.81|394.71|398.94|394.84|398.77|394.67|16
1638470750000|2021-12-02 18:45:50|398.76|394.66|398.56|394.46|398.77|394.67|398.54|394.44|20
1638470760000|2021-12-02 18:46:00|398.57|394.47|398.55|394.45|398.58|394.48|398.52|394.42|10
1638470770000|2021-12-02 18:46:10|398.58|394.48|398.74|394.64|398.79|394.69|398.56|394.46|13
1638470780000|2021-12-02 18:46:20|398.7|394.6|398.66|394.56|398.7|394.6|398.64|394.54|12
1638470790000|2021-12-02 18:46:30|398.64|394.54|398.69|394.59|398.69|394.59|398.62|394.52|17
1638470800000|2021-12-02 18:46:40|398.68|394.58|398.37|394.27|398.68|394.58|398.37|394.27|12
1638470810000|2021-12-02 18:46:50|398.38|394.28|398.4|394.3|398.44|394.34|398.37|394.27|8
1638470820000|2021-12-02 18:47:00|398.38|394.28|398.42|394.32|398.46|394.36|398.34|394.24|17
1638470830000|2021-12-02 18:47:10|398.44|394.34|398.37|394.27|398.44|394.34|398.36|394.26|8
1638470840000|2021-12-02 18:47:20|398.39|394.29|398.37|394.27|398.44|394.34|398.36|394.26|11
1638470850000|2021-12-02 18:47:30|398.39|394.29|398.51|394.41|398.51|394.41|398.37|394.27|11
1638470860000|2021-12-02 18:47:40|398.42|394.32|398.66|394.56|398.67|394.57|398.4|394.3|20
1638470870000|2021-12-02 18:47:50|398.65|394.55|398.55|394.45|398.75|394.65|398.55|394.45|23
1638470880000|2021-12-02 18:48:00|398.57|394.47|398.65|394.55|398.7|394.6|398.56|394.46|21
1638470890000|2021-12-02 18:48:10|398.63|394.53|398.65|394.55|398.7|394.6|398.63|394.53|16
1638470900000|2021-12-02 18:48:20|398.64|394.54|398.62|394.52|398.68|394.58|398.59|394.49|10
1638470910000|2021-12-02 18:48:30|398.61|394.51|398.86|394.76|398.87|394.77|398.61|394.51|19
1638470920000|2021-12-02 18:48:40|398.87|394.77|398.8|394.7|398.87|394.77|398.72|394.62|13
1638470930000|2021-12-02 18:48:50|398.78|394.68|398.72|394.62|398.79|394.69|398.71|394.61|7
1638470940000|2021-12-02 18:49:00|398.75|394.65|398.75|394.65|398.76|394.66|398.51|394.41|23
1638470950000|2021-12-02 18:49:10|398.65|394.55|398.55|394.45|398.74|394.64|398.55|394.45|17
1638470960000|2021-12-02 18:49:20|398.54|394.44|398.44|394.34|398.62|394.52|398.44|394.34|19
1638470970000|2021-12-02 18:49:30|398.45|394.35|398.35|394.25|398.45|394.35|398.24|394.14|15
1638470980000|2021-12-02 18:49:40|398.34|394.24|398.4|394.3|398.41|394.31|398.17|394.07|11
1638470990000|2021-12-02 18:49:50|398.44|394.34|398.5|394.4|398.51|394.41|398.4|394.3|15
1638471000000|2021-12-02 18:50:00|398.48|394.38|398.44|394.34|398.48|394.38|398.41|394.31|11
1638471010000|2021-12-02 18:50:10|398.43|394.33|398.53|394.43|398.53|394.43|398.42|394.32|16
1638471020000|2021-12-02 18:50:20|398.55|394.45|398.57|394.47|398.58|394.48|398.49|394.39|15
1638471030000|2021-12-02 18:50:30|398.54|394.44|398.55|394.45|398.57|394.47|398.48|394.38|19
1638471040000|2021-12-02 18:50:40|398.56|394.46|398.55|394.45|398.61|394.51|398.53|394.43|14
1638471060000|2021-12-02 18:51:00|398.56|394.46|398.95|394.85|398.97|394.87|398.54|394.44|18
1638471070000|2021-12-02 18:51:10|398.94|394.84|399.15|395.05|399.19|395.09|398.94|394.84|24
1638471080000|2021-12-02 18:51:20|399.07|394.97|399.15|395.05|399.16|395.06|399.01|394.91|23
1638471090000|2021-12-02 18:51:30|399.14|395.04|399.12|395.02|399.15|395.05|399.08|394.98|16
1638471100000|2021-12-02 18:51:40|399.11|395.01|399.14|395.04|399.15|395.05|399.11|395.01|7
1638471110000|2021-12-02 18:51:50|399.16|395.06|399.13|395.03|399.17|395.07|399.13|395.03|5
1638471120000|2021-12-02 18:52:00|399.11|395.01|399.06|394.96|399.14|395.04|398.94|394.84|22
1638471130000|2021-12-02 18:52:10|399.03|394.93|399.1|395|399.1|395|399.02|394.92|10
1638471140000|2021-12-02 18:52:20|399.12|395.02|399.03|394.93|399.12|395.02|398.97|394.87|8
1638471150000|2021-12-02 18:52:30|399.04|394.94|398.9|394.8|399.04|394.94|398.9|394.8|3
1638471160000|2021-12-02 18:52:40|399.05|394.95|399.29|395.19|399.3|395.2|399.05|394.95|15
1638471170000|2021-12-02 18:52:50|399.28|395.18|399.41|395.31|399.41|395.31|399.22|395.12|17
1638471180000|2021-12-02 18:53:00|399.4|395.3|399.4|395.3|399.41|395.31|399.36|395.26|13
1638471190000|2021-12-02 18:53:10|399.42|395.32|399.42|395.32|399.45|395.35|399.39|395.29|10
1638471200000|2021-12-02 18:53:20|399.44|395.34|399.66|395.56|399.66|395.56|399.44|395.34|18
1638471210000|2021-12-02 18:53:30|399.67|395.57|400.08|395.98|400.08|395.98|399.67|395.57|28
1638471220000|2021-12-02 18:53:40|400.09|395.99|399.95|395.85|400.14|396.04|399.95|395.85|18
1638471230000|2021-12-02 18:53:50|399.93|395.83|399.85|395.75|399.97|395.87|399.84|395.74|21
1638471240000|2021-12-02 18:54:00|399.81|395.71|399.95|395.85|399.96|395.86|399.79|395.69|18
1638471250000|2021-12-02 18:54:10|399.94|395.84|400.07|395.97|400.07|395.97|399.93|395.83|14
1638471260000|2021-12-02 18:54:20|399.96|395.86|399.85|395.75|400.02|395.92|399.79|395.69|15
1638471270000|2021-12-02 18:54:30|399.83|395.73|399.85|395.75|399.97|395.87|399.82|395.72|17
1638471280000|2021-12-02 18:54:40|399.89|395.79|399.99|395.89|399.99|395.89|399.76|395.66|26
1638471290000|2021-12-02 18:54:50|400.02|395.92|400.09|395.99|400.13|396.03|400|395.9|24
1638471300000|2021-12-02 18:55:00|400.04|395.94|400.31|396.21|400.36|396.26|400.04|395.94|20
1638471310000|2021-12-02 18:55:10|400.3|396.2|400.36|396.26|400.37|396.27|400.3|396.2|7
1638471320000|2021-12-02 18:55:20|400.4|396.3|400.54|396.44|400.57|396.47|400.34|396.24|11
1638471330000|2021-12-02 18:55:30|400.5|396.4|400.57|396.47|400.66|396.56|400.4|396.3|32
1638471340000|2021-12-02 18:55:40|400.58|396.48|400.56|396.46|400.64|396.54|400.5|396.4|25
1638471350000|2021-12-02 18:55:50|400.6|396.5|400.67|396.57|400.7|396.6|400.59|396.49|18
1638471360000|2021-12-02 18:56:00|400.68|396.58|400.56|396.46|400.72|396.62|400.56|396.46|21
1638471370000|2021-12-02 18:56:10|400.54|396.44|400.54|396.44|400.55|396.45|400.31|396.21|29
1638471380000|2021-12-02 18:56:20|400.55|396.45|400.52|396.42|400.61|396.51|400.52|396.42|20
1638471390000|2021-12-02 18:56:30|400.54|396.44|400.48|396.38|400.64|396.54|400.46|396.36|19
1638471400000|2021-12-02 18:56:40|400.49|396.39|400.39|396.29|400.49|396.39|400.32|396.22|22
1638471410000|2021-12-02 18:56:50|400.38|396.28|400.41|396.31|400.44|396.34|400.35|396.25|14
1638471420000|2021-12-02 18:57:00|400.4|396.3|400.32|396.22|400.41|396.31|400.32|396.22|9
1638471430000|2021-12-02 18:57:10|400.33|396.23|400.14|396.04|400.33|396.23|400.12|396.02|21
1638471440000|2021-12-02 18:57:20|400.13|396.03|400.35|396.25|400.35|396.25|400.13|396.03|22
1638471450000|2021-12-02 18:57:30|400.34|396.24|400.5|396.4|400.51|396.41|400.34|396.24|21
1638471460000|2021-12-02 18:57:40|400.45|396.35|400.42|396.32|400.48|396.38|400.39|396.29|14
1638471470000|2021-12-02 18:57:50|400.43|396.33|400.38|396.28|400.55|396.45|400.38|396.28|24
1638471480000|2021-12-02 18:58:00|400.4|396.3|400.49|396.39|400.53|396.43|400.32|396.22|25
1638471490000|2021-12-02 18:58:10|400.48|396.38|400.44|396.34|400.51|396.41|400.44|396.34|15
1638471500000|2021-12-02 18:58:20|400.42|396.32|400.43|396.33|400.48|396.38|400.4|396.3|12
1638471510000|2021-12-02 18:58:30|400.52|396.42|400.48|396.38|400.58|396.48|400.47|396.37|22
1638471520000|2021-12-02 18:58:40|400.5|396.4|400.5|396.4|400.61|396.51|400.43|396.33|9
1638471530000|2021-12-02 18:58:50|400.49|396.39|400.58|396.48|400.63|396.53|400.4|396.3|29
1638471540000|2021-12-02 18:59:00|400.59|396.49|400.69|396.59|400.69|396.59|400.56|396.46|21
1638471550000|2021-12-02 18:59:10|400.66|396.56|400.74|396.64|400.85|396.75|400.62|396.52|21
1638471560000|2021-12-02 18:59:20|400.75|396.65|400.77|396.67|400.85|396.75|400.72|396.62|17
1638471570000|2021-12-02 18:59:30|400.78|396.68|400.77|396.67|400.81|396.71|400.73|396.63|8
1638471580000|2021-12-02 18:59:40|400.78|396.68|400.81|396.71|400.83|396.73|400.76|396.66|10
1638471590000|2021-12-02 18:59:50|400.83|396.73|400.86|396.76|400.86|396.76|400.81|396.71|12
1638471600000|2021-12-02 19:00:00|400.85|396.75|400.86|396.76|400.88|396.78|400.76|396.66|19
1638471610000|2021-12-02 19:00:10|400.81|396.71|400.79|396.69|400.88|396.78|400.78|396.68|13
1638471620000|2021-12-02 19:00:20|400.77|396.67|400.69|396.59|400.77|396.67|400.52|396.42|18
1638471630000|2021-12-02 19:00:30|400.67|396.57|400.64|396.54|400.69|396.59|400.5|396.4|23
1638471640000|2021-12-02 19:00:40|400.65|396.55|400.41|396.31|400.65|396.55|400.41|396.31|7
1638471650000|2021-12-02 19:00:50|400.43|396.33|400.5|396.4|400.5|396.4|400.39|396.29|15
1638471660000|2021-12-02 19:01:00|400.53|396.43|400.75|396.65|400.77|396.67|400.5|396.4|20
1638471670000|2021-12-02 19:01:10|400.77|396.67|400.79|396.69|400.8|396.7|400.72|396.62|16
1638471680000|2021-12-02 19:01:20|400.83|396.73|400.82|396.72|400.83|396.73|400.82|396.72|2
1638471690000|2021-12-02 19:01:30|400.83|396.73|400.8|396.7|400.86|396.76|400.75|396.65|24
1638471700000|2021-12-02 19:01:40|400.77|396.67|400.77|396.67|400.78|396.68|400.76|396.66|10
1638471710000|2021-12-02 19:01:50|400.78|396.68|400.8|396.7|400.81|396.71|400.75|396.65|13
1638471720000|2021-12-02 19:02:00|400.79|396.69|400.89|396.79|400.89|396.79|400.77|396.67|16
1638471730000|2021-12-02 19:02:10|400.88|396.78|400.88|396.78|400.92|396.82|400.75|396.65|28
1638471740000|2021-12-02 19:02:20|400.92|396.82|401.09|396.99|401.09|396.99|400.86|396.76|18
1638471750000|2021-12-02 19:02:30|401.08|396.98|401.13|397.03|401.13|397.03|401.04|396.94|11
1638471760000|2021-12-02 19:02:40|401.14|397.04|401.11|397.01|401.14|397.04|401.05|396.95|18
1638471770000|2021-12-02 19:02:50|401.12|397.02|401.15|397.05|401.2|397.1|401.11|397.01|12
1638471780000|2021-12-02 19:03:00|401.1|397|401.34|397.24|401.36|397.26|401.08|396.98|23
1638471790000|2021-12-02 19:03:10|401.33|397.23|401.3|397.2|401.34|397.24|401.29|397.19|15
1638471800000|2021-12-02 19:03:20|401.29|397.19|401.31|397.21|401.33|397.23|401.28|397.18|11
1638471810000|2021-12-02 19:03:30|401.33|397.23|401.34|397.24|401.35|397.25|401.29|397.19|12
1638471820000|2021-12-02 19:03:40|401.35|397.25|401.3|397.2|401.4|397.3|401.3|397.2|8
1638471830000|2021-12-02 19:03:50|401.33|397.23|401.27|397.17|401.33|397.23|401.25|397.15|17
1638471840000|2021-12-02 19:04:00|401.29|397.19|401.31|397.21|401.31|397.21|401.27|397.17|9
1638471850000|2021-12-02 19:04:10|401.33|397.23|401.26|397.16|401.33|397.23|401.26|397.16|16
1638471860000|2021-12-02 19:04:20|401.28|397.18|401.29|397.19|401.32|397.22|401.27|397.17|8
1638471870000|2021-12-02 19:04:30|401.3|397.2|401.31|397.21|401.35|397.25|401.3|397.2|8
1638471880000|2021-12-02 19:04:40|401.32|397.22|401.28|397.18|401.35|397.25|401.28|397.18|12
1638471890000|2021-12-02 19:04:50|401.29|397.19|401.34|397.24|401.36|397.26|401.28|397.18|8
1638471900000|2021-12-02 19:05:00|401.32|397.22|401.26|397.16|401.34|397.24|401.25|397.15|5
1638471910000|2021-12-02 19:05:10|401.27|397.17|400.99|396.89|401.29|397.19|400.79|396.69|23
1638471920000|2021-12-02 19:05:20|400.95|396.85|400.76|396.66|400.95|396.85|400.69|396.59|26
1638471930000|2021-12-02 19:05:30|400.69|396.59|400.75|396.65|400.83|396.73|400.6|396.5|28
1638471940000|2021-12-02 19:05:40|400.81|396.71|401.05|396.95|401.14|397.04|400.75|396.65|29
1638471950000|2021-12-02 19:05:50|401.11|397.01|401.1|397|401.22|397.12|401.06|396.96|20
1638471960000|2021-12-02 19:06:00|401.11|397.01|400.97|396.87|401.16|397.06|400.92|396.82|15
1638471970000|2021-12-02 19:06:10|400.93|396.83|400.92|396.82|401|396.9|400.92|396.82|12
1638471980000|2021-12-02 19:06:20|400.94|396.84|400.82|396.72|400.95|396.85|400.82|396.72|16
1638471990000|2021-12-02 19:06:30|400.85|396.75|400.83|396.73|400.93|396.83|400.82|396.72|20
1638472000000|2021-12-02 19:06:40|400.86|396.76|400.91|396.81|400.91|396.81|400.83|396.73|10
1638472020000|2021-12-02 19:07:00|400.93|396.83|400.77|396.67|400.93|396.83|400.77|396.67|20
1638472030000|2021-12-02 19:07:10|400.76|396.66|400.72|396.62|400.76|396.66|400.71|396.61|21
1638472040000|2021-12-02 19:07:20|400.75|396.65|400.79|396.69|400.82|396.72|400.67|396.57|10
1638472050000|2021-12-02 19:07:30|400.76|396.66|400.79|396.69|400.82|396.72|400.69|396.59|12
1638472060000|2021-12-02 19:07:40|400.78|396.68|400.77|396.67|400.79|396.69|400.75|396.65|18
1638472070000|2021-12-02 19:07:50|400.76|396.66|400.69|396.59|400.76|396.66|400.67|396.57|15
1638472080000|2021-12-02 19:08:00|400.68|396.58|400.66|396.56|400.71|396.61|400.51|396.41|23
1638472090000|2021-12-02 19:08:10|400.65|396.55|400.63|396.53|400.66|396.56|400.62|396.52|9
1638472100000|2021-12-02 19:08:20|400.68|396.58|400.56|396.46|400.68|396.58|400.48|396.38|18
1638472110000|2021-12-02 19:08:30|400.58|396.48|400.64|396.54|400.66|396.56|400.54|396.44|25
1638472120000|2021-12-02 19:08:40|400.54|396.44|400.4|396.3|400.66|396.56|400.4|396.3|22
1638472130000|2021-12-02 19:08:50|400.39|396.29|400.4|396.3|400.46|396.36|400.34|396.24|11
1638472140000|2021-12-02 19:09:00|400.42|396.32|400.21|396.11|400.46|396.36|400.21|396.11|15
1638472150000|2021-12-02 19:09:10|400.15|396.05|399.93|395.83|400.2|396.1|399.75|395.65|27
1638472160000|2021-12-02 19:09:20|399.94|395.84|399.79|395.69|399.94|395.84|399.75|395.65|23
1638472170000|2021-12-02 19:09:30|399.85|395.75|400.29|396.19|400.29|396.19|399.85|395.75|27
1638472180000|2021-12-02 19:09:40|400.34|396.24|400.52|396.42|400.61|396.51|400.32|396.22|17
1638472190000|2021-12-02 19:09:50|400.54|396.44|400.46|396.36|400.54|396.44|400.46|396.36|7
1638472200000|2021-12-02 19:10:00|400.47|396.37|400.83|396.73|400.84|396.74|400.47|396.37|21
1638472210000|2021-12-02 19:10:10|400.88|396.78|401.09|396.99|401.09|396.99|400.78|396.68|28
1638472220000|2021-12-02 19:10:20|401.11|397.01|401.23|397.13|401.28|397.18|400.98|396.88|23
1638472230000|2021-12-02 19:10:30|401.26|397.16|401.25|397.15|401.34|397.24|401.15|397.05|24
1638472240000|2021-12-02 19:10:40|401.27|397.17|401.1|397|401.27|397.17|401.07|396.97|13
1638472250000|2021-12-02 19:10:50|401.09|396.99|401.15|397.05|401.28|397.18|400.98|396.88|20
1638472260000|2021-12-02 19:11:00|401.16|397.06|401.14|397.04|401.2|397.1|400.93|396.83|29
1638472270000|2021-12-02 19:11:10|401.1|397|401.14|397.04|401.29|397.19|401.05|396.95|22
1638472280000|2021-12-02 19:11:20|401.11|397.01|401.07|396.97|401.25|397.15|401.05|396.95|24
1638472290000|2021-12-02 19:11:30|401.09|396.99|401.09|396.99|401.24|397.14|401.06|396.96|17
1638472300000|2021-12-02 19:11:40|401.08|396.98|401.11|397.01|401.18|397.08|401.03|396.93|24
1638472310000|2021-12-02 19:11:50|401.12|397.02|400.75|396.65|401.12|397.02|400.74|396.64|17
1638472320000|2021-12-02 19:12:00|400.74|396.64|400.59|396.49|400.74|396.64|400.58|396.48|6
1638472330000|2021-12-02 19:12:10|400.58|396.48|400.75|396.65|400.8|396.7|400.58|396.48|21
1638472340000|2021-12-02 19:12:20|400.76|396.66|400.78|396.68|400.83|396.73|400.73|396.63|15
1638472350000|2021-12-02 19:12:30|400.77|396.67|400.73|396.63|400.93|396.83|400.68|396.58|16
1638472360000|2021-12-02 19:12:40|400.75|396.65|400.87|396.77|401.03|396.93|400.74|396.64|22
1638472370000|2021-12-02 19:12:50|400.89|396.79|400.93|396.83|401.02|396.92|400.79|396.69|20
1638472380000|2021-12-02 19:13:00|400.8|396.7|400.75|396.65|400.88|396.78|400.71|396.61|12
1638472390000|2021-12-02 19:13:10|400.77|396.67|400.9|396.8|400.93|396.83|400.7|396.6|16
1638472400000|2021-12-02 19:13:20|400.91|396.81|400.88|396.78|401.01|396.91|400.84|396.74|17
1638472410000|2021-12-02 19:13:30|400.96|396.86|400.82|396.72|400.96|396.86|400.82|396.72|8
1638472420000|2021-12-02 19:13:40|400.84|396.74|400.93|396.83|401|396.9|400.83|396.73|16
1638472430000|2021-12-02 19:13:50|400.89|396.79|400.92|396.82|400.92|396.82|400.81|396.71|8
1638472440000|2021-12-02 19:14:00|400.91|396.81|400.7|396.6|400.92|396.82|400.69|396.59|23
1638472450000|2021-12-02 19:14:10|400.72|396.62|400.72|396.62|400.77|396.67|400.6|396.5|15
1638472460000|2021-12-02 19:14:20|400.75|396.65|400.76|396.66|400.83|396.73|400.7|396.6|16
1638472470000|2021-12-02 19:14:30|400.77|396.67|400.97|396.87|400.98|396.88|400.77|396.67|19
1638472480000|2021-12-02 19:14:40|400.98|396.88|400.85|396.75|401.04|396.94|400.81|396.71|14
1638472490000|2021-12-02 19:14:50|400.89|396.79|400.81|396.71|400.94|396.84|400.81|396.71|23
1638472500000|2021-12-02 19:15:00|400.82|396.72|400.94|396.84|401.13|397.03|400.77|396.67|24
1638472510000|2021-12-02 19:15:10|400.95|396.85|401.08|396.98|401.13|397.03|400.89|396.79|20
1638472520000|2021-12-02 19:15:20|401.07|396.97|401.18|397.08|401.21|397.11|401.06|396.96|18
1638472530000|2021-12-02 19:15:30|401.2|397.1|401|396.9|401.21|397.11|400.99|396.89|30
1638472540000|2021-12-02 19:15:40|401.02|396.92|401.11|397.01|401.15|397.05|400.9|396.8|15
1638472550000|2021-12-02 19:15:50|401.07|396.97|400.96|396.86|401.14|397.04|400.95|396.85|21
1638472560000|2021-12-02 19:16:00|401.04|396.94|401.18|397.08|401.36|397.26|400.99|396.89|23
1638472570000|2021-12-02 19:16:10|401.1|397|401.31|397.21|401.32|397.22|401.1|397|8
1638472580000|2021-12-02 19:16:20|401.3|397.2|401.18|397.08|401.3|397.2|401.15|397.05|14
1638472590000|2021-12-02 19:16:30|401.2|397.1|401.21|397.11|401.23|397.13|401.09|396.99|13
1638472600000|2021-12-02 19:16:40|401.2|397.1|401.15|397.05|401.2|397.1|401.02|396.92|12
1638472610000|2021-12-02 19:16:50|401.16|397.06|401.23|397.13|401.24|397.14|401.04|396.94|14
1638472620000|2021-12-02 19:17:00|401.22|397.12|401.1|397|401.23|397.13|401.08|396.98|13
1638472630000|2021-12-02 19:17:10|401.19|397.09|401.21|397.11|401.34|397.24|401.03|396.93|27
1638472640000|2021-12-02 19:17:20|401.23|397.13|401.26|397.16|401.4|397.3|401.15|397.05|17
1638472650000|2021-12-02 19:17:30|401.27|397.17|401.29|397.19|401.46|397.36|401.27|397.17|13
1638472660000|2021-12-02 19:17:40|401.31|397.21|401.28|397.18|401.31|397.21|401.28|397.18|7
1638472670000|2021-12-02 19:17:50|401.3|397.2|401.48|397.38|401.48|397.38|401.26|397.16|16
1638472680000|2021-12-02 19:18:00|401.5|397.4|401.46|397.36|401.51|397.41|401.37|397.27|21
1638472690000|2021-12-02 19:18:10|401.42|397.32|401.5|397.4|401.57|397.47|401.42|397.32|25
1638472700000|2021-12-02 19:18:20|401.52|397.42|401.25|397.15|401.57|397.47|401.25|397.15|15
1638472710000|2021-12-02 19:18:30|401.32|397.22|401.28|397.18|401.36|397.26|401.2|397.1|13
1638472720000|2021-12-02 19:18:40|401.25|397.15|401.22|397.12|401.31|397.21|401.18|397.08|19
1638472730000|2021-12-02 19:18:50|401.2|397.1|401.24|397.14|401.38|397.28|401.13|397.03|8
1638472740000|2021-12-02 19:19:00|401.29|397.19|401.35|397.25|401.37|397.27|401.21|397.11|18
1638472750000|2021-12-02 19:19:10|401.36|397.26|401.27|397.17|401.36|397.26|401.25|397.15|13
1638472760000|2021-12-02 19:19:20|401.29|397.19|401.17|397.07|401.44|397.34|401.15|397.05|17
1638472770000|2021-12-02 19:19:30|401.28|397.18|401.26|397.16|401.3|397.2|401.22|397.12|11
1638472780000|2021-12-02 19:19:40|401.25|397.15|401.25|397.15|401.27|397.17|401.25|397.15|3
1638472790000|2021-12-02 19:19:50|401.27|397.17|401.31|397.21|401.33|397.23|401.19|397.09|11
1638472800000|2021-12-02 19:20:00|401.32|397.22|401.41|397.31|401.42|397.32|401.29|397.19|9
1638472810000|2021-12-02 19:20:10|401.24|397.14|401.23|397.13|401.36|397.26|401.21|397.11|15
1638472820000|2021-12-02 19:20:20|401.25|397.15|401.24|397.14|401.41|397.31|401.24|397.14|16
1638472830000|2021-12-02 19:20:30|401.25|397.15|401.09|396.99|401.31|397.21|401.09|396.99|17
1638472840000|2021-12-02 19:20:40|401.07|396.97|400.84|396.74|401.07|396.97|400.84|396.74|16
1638472850000|2021-12-02 19:20:50|400.85|396.75|400.91|396.81|401.07|396.97|400.84|396.74|15
1638472860000|2021-12-02 19:21:00|400.89|396.79|400.97|396.87|401.18|397.08|400.88|396.78|19
1638472870000|2021-12-02 19:21:10|401.16|397.06|401.01|396.91|401.16|397.06|400.99|396.89|6
1638472880000|2021-12-02 19:21:20|400.98|396.88|401.06|396.96|401.1|397|400.98|396.88|9
1638472890000|2021-12-02 19:21:30|401.09|396.99|401.19|397.09|401.21|397.11|401.02|396.92|21
1638472900000|2021-12-02 19:21:40|401.17|397.07|401.08|396.98|401.28|397.18|401.05|396.95|14
1638472910000|2021-12-02 19:21:50|401.17|397.07|401.11|397.01|401.17|397.07|401.05|396.95|17
1638472920000|2021-12-02 19:22:00|401.26|397.16|401.23|397.13|401.26|397.16|401.03|396.93|18
1638472930000|2021-12-02 19:22:10|401.21|397.11|401.11|397.01|401.24|397.14|401.01|396.91|15
1638472940000|2021-12-02 19:22:20|401.12|397.02|401.14|397.04|401.25|397.15|401.09|396.99|19
1638472950000|2021-12-02 19:22:30|401.15|397.05|401.12|397.02|401.15|397.05|401.06|396.96|13
1638472960000|2021-12-02 19:22:40|401.14|397.04|401.18|397.08|401.28|397.18|401.14|397.04|5
1638472970000|2021-12-02 19:22:50|401.19|397.09|401.16|397.06|401.33|397.23|401.16|397.06|18
1638472980000|2021-12-02 19:23:00|401.17|397.07|401.35|397.25|401.38|397.28|401.15|397.05|19
1638472990000|2021-12-02 19:23:10|401.37|397.27|401.38|397.28|401.38|397.28|401.35|397.25|10
1638473000000|2021-12-02 19:23:20|401.4|397.3|401.38|397.28|401.42|397.32|401.38|397.28|8
1638473010000|2021-12-02 19:23:30|401.46|397.36|401.47|397.37|401.55|397.45|401.46|397.36|8
1638473020000|2021-12-02 19:23:40|401.44|397.34|401.53|397.43|401.53|397.43|401.44|397.34|3
1638473030000|2021-12-02 19:23:50|401.38|397.28|401.35|397.25|401.49|397.39|401.25|397.15|27
1638473040000|2021-12-02 19:24:00|401.37|397.27|401.31|397.21|401.37|397.27|401.2|397.1|19
1638473050000|2021-12-02 19:24:10|401.33|397.23|401.21|397.11|401.33|397.23|401.21|397.11|7
1638473060000|2021-12-02 19:24:20|401.25|397.15|401.22|397.12|401.31|397.21|401.11|397.01|13
1638473070000|2021-12-02 19:24:30|401.21|397.11|401.23|397.13|401.32|397.22|401.21|397.11|7
1638473080000|2021-12-02 19:24:40|401.18|397.08|401.25|397.15|401.28|397.18|401.18|397.08|13
1638473090000|2021-12-02 19:24:50|401.23|397.13|401.24|397.14|401.32|397.22|401.17|397.07|11
1638473100000|2021-12-02 19:25:00|401.23|397.13|401.23|397.13|401.25|397.15|401.2|397.1|9
1638473110000|2021-12-02 19:25:10|401.2|397.1|401.2|397.1|401.36|397.26|401.1|397|14
1638473120000|2021-12-02 19:25:20|401.23|397.13|401.34|397.24|401.38|397.28|401.12|397.02|21
1638473130000|2021-12-02 19:25:30|401.33|397.23|401.21|397.11|401.33|397.23|401.17|397.07|15
1638473140000|2021-12-02 19:25:40|401.23|397.13|401.24|397.14|401.28|397.18|401.18|397.08|16
1638473150000|2021-12-02 19:25:50|401.28|397.18|401.26|397.16|401.28|397.18|401.12|397.02|10
1638473160000|2021-12-02 19:26:00|401.23|397.13|401.23|397.13|401.39|397.29|401.17|397.07|14
1638473170000|2021-12-02 19:26:10|401.3|397.2|401.14|397.04|401.3|397.2|401.14|397.04|15
1638473180000|2021-12-02 19:26:20|401.15|397.05|401.12|397.02|401.16|397.06|401.08|396.98|8
1638473190000|2021-12-02 19:26:30|401.09|396.99|401.1|397|401.1|397|401.04|396.94|8
1638473200000|2021-12-02 19:26:40|401.11|397.01|401.11|397.01|401.13|397.03|401.1|397|8
1638473210000|2021-12-02 19:26:50|401.12|397.02|401.17|397.07|401.27|397.17|401.09|396.99|13
1638473220000|2021-12-02 19:27:00|401.19|397.09|401.06|396.96|401.19|397.09|401.03|396.93|14
1638473230000|2021-12-02 19:27:10|400.94|396.84|401.01|396.91|401.11|397.01|400.94|396.84|16
1638473240000|2021-12-02 19:27:20|401|396.9|400.93|396.83|401|396.9|400.89|396.79|13
1638473250000|2021-12-02 19:27:30|400.97|396.87|400.73|396.63|400.97|396.87|400.71|396.61|11
1638473260000|2021-12-02 19:27:40|400.76|396.66|400.75|396.65|400.8|396.7|400.7|396.6|9
1638473270000|2021-12-02 19:27:50|400.74|396.64|400.78|396.68|400.88|396.78|400.72|396.62|20
1638473280000|2021-12-02 19:28:00|400.76|396.66|400.82|396.72|400.88|396.78|400.74|396.64|20
1638473290000|2021-12-02 19:28:10|400.84|396.74|400.81|396.71|400.91|396.81|400.77|396.67|20
1638473300000|2021-12-02 19:28:20|400.82|396.72|400.9|396.8|400.9|396.8|400.8|396.7|11
1638473310000|2021-12-02 19:28:30|400.92|396.82|400.94|396.84|400.95|396.85|400.91|396.81|6
1638473320000|2021-12-02 19:28:40|400.92|396.82|400.98|396.88|401.02|396.92|400.92|396.82|7
1638473330000|2021-12-02 19:28:50|400.97|396.87|400.97|396.87|401.01|396.91|400.96|396.86|5
1638473340000|2021-12-02 19:29:00|400.95|396.85|400.88|396.78|400.97|396.87|400.85|396.75|19
1638473350000|2021-12-02 19:29:10|400.91|396.81|400.87|396.77|400.91|396.81|400.86|396.76|4
1638473360000|2021-12-02 19:29:20|400.96|396.86|400.95|396.85|401|396.9|400.93|396.83|11
1638473370000|2021-12-02 19:29:30|401.03|396.93|401.08|396.98|401.22|397.12|400.95|396.85|12
1638473380000|2021-12-02 19:29:40|401.03|396.93|401.04|396.94|401.1|397|401.03|396.93|12
1638473390000|2021-12-02 19:29:50|401.06|396.96|400.94|396.84|401.07|396.97|400.94|396.84|10
1638473400000|2021-12-02 19:30:00|400.95|396.85|401.01|396.91|401.09|396.99|400.95|396.85|19
1638473410000|2021-12-02 19:30:10|401.02|396.92|400.85|396.75|401.09|396.99|400.83|396.73|20
1638473420000|2021-12-02 19:30:20|400.79|396.69|400.8|396.7|400.84|396.74|400.72|396.62|18
1638473430000|2021-12-02 19:30:30|400.81|396.71|400.94|396.84|400.98|396.88|400.76|396.66|26
1638473440000|2021-12-02 19:30:40|400.96|396.86|400.99|396.89|401|396.9|400.9|396.8|15
1638473450000|2021-12-02 19:30:50|401|396.9|400.91|396.81|401.05|396.95|400.89|396.79|18
1638473460000|2021-12-02 19:31:00|400.93|396.83|400.95|396.85|401.02|396.92|400.91|396.81|19
1638473470000|2021-12-02 19:31:10|400.96|396.86|401|396.9|401.03|396.93|400.91|396.81|20
1638473480000|2021-12-02 19:31:20|401.02|396.92|401.09|396.99|401.14|397.04|400.99|396.89|16
1638473490000|2021-12-02 19:31:30|401.1|397|401.14|397.04|401.22|397.12|401.1|397|18
1638473500000|2021-12-02 19:31:40|401.16|397.06|401.09|396.99|401.17|397.07|401.09|396.99|10
1638473510000|2021-12-02 19:31:50|401.14|397.04|401.15|397.05|401.15|397.05|401.12|397.02|5
1638473520000|2021-12-02 19:32:00|401.14|397.04|401.04|396.94|401.14|397.04|401.01|396.91|15
1638473530000|2021-12-02 19:32:10|401.03|396.93|400.92|396.82|401.09|396.99|400.92|396.82|21
1638473540000|2021-12-02 19:32:20|400.93|396.83|400.98|396.88|401|396.9|400.91|396.81|12
1638473550000|2021-12-02 19:32:30|400.97|396.87|400.92|396.82|401.01|396.91|400.89|396.79|10
1638473560000|2021-12-02 19:32:40|400.93|396.83|400.96|396.86|400.98|396.88|400.92|396.82|6
1638473570000|2021-12-02 19:32:50|400.94|396.84|400.87|396.77|400.95|396.85|400.87|396.77|5
1638473580000|2021-12-02 19:33:00|400.86|396.76|400.78|396.68|400.95|396.85|400.76|396.66|12
1638473590000|2021-12-02 19:33:10|400.77|396.67|400.76|396.66|400.77|396.67|400.76|396.66|2
1638473600000|2021-12-02 19:33:20|400.78|396.68|400.72|396.62|400.87|396.77|400.72|396.62|11
1638473610000|2021-12-02 19:33:30|400.87|396.77|400.68|396.58|400.87|396.77|400.68|396.58|11
1638473620000|2021-12-02 19:33:40|400.69|396.59|400.68|396.58|400.69|396.59|400.61|396.51|16
1638473630000|2021-12-02 19:33:50|400.65|396.55|400.64|396.54|400.67|396.57|400.62|396.52|6
1638473640000|2021-12-02 19:34:00|400.54|396.44|400.54|396.44|400.54|396.44|400.54|396.44|1
1638473650000|2021-12-02 19:34:10|400.53|396.43|400.49|396.39|400.56|396.46|400.49|396.39|6
1638473660000|2021-12-02 19:34:20|400.57|396.47|400.52|396.42|400.57|396.47|400.51|396.41|5
1638473670000|2021-12-02 19:34:30|400.48|396.38|400.48|396.38|400.48|396.38|400.45|396.35|3
1638473680000|2021-12-02 19:34:40|400.49|396.39|400.57|396.47|400.58|396.48|400.49|396.39|9
1638473690000|2021-12-02 19:34:50|400.58|396.48|400.57|396.47|400.59|396.49|400.57|396.47|8
1638473700000|2021-12-02 19:35:00|400.59|396.49|400.61|396.51|400.62|396.52|400.59|396.49|8
1638473710000|2021-12-02 19:35:10|400.6|396.5|400.59|396.49|400.6|396.5|400.59|396.49|16
1638473720000|2021-12-02 19:35:20|400.65|396.55|400.62|396.52|400.76|396.66|400.59|396.49|24
1638473730000|2021-12-02 19:35:30|400.61|396.51|400.48|396.38|400.61|396.51|400.43|396.33|12
1638473740000|2021-12-02 19:35:40|400.45|396.35|400.45|396.35|400.54|396.44|400.45|396.35|7
1638473750000|2021-12-02 19:35:50|400.44|396.34|400.41|396.31|400.44|396.34|400.41|396.31|5
1638473760000|2021-12-02 19:36:00|400.4|396.3|400.16|396.06|400.4|396.3|400.14|396.04|17
1638473770000|2021-12-02 19:36:10|400.14|396.04|400.02|395.92|400.16|396.06|400.02|395.92|12
1638473780000|2021-12-02 19:36:20|400.01|395.91|399.92|395.82|400.06|395.96|399.92|395.82|12
1638473790000|2021-12-02 19:36:30|399.84|395.74|399.8|395.7|399.86|395.76|399.76|395.66|21
1638473800000|2021-12-02 19:36:40|399.76|395.66|399.64|395.54|399.76|395.66|399.61|395.51|14
1638473810000|2021-12-02 19:36:50|399.62|395.52|399.59|395.49|399.64|395.54|399.56|395.46|13
1638473820000|2021-12-02 19:37:00|399.57|395.47|399.56|395.46|399.57|395.47|399.56|395.46|2
1638473830000|2021-12-02 19:37:10|399.57|395.47|399.62|395.52|399.63|395.53|399.56|395.46|17
1638473840000|2021-12-02 19:37:20|399.61|395.51|399.57|395.47|399.63|395.53|399.55|395.45|11
1638473850000|2021-12-02 19:37:30|399.55|395.45|399.57|395.47|399.57|395.47|399.53|395.43|7
1638473860000|2021-12-02 19:37:40|399.55|395.45|399.55|395.45|399.57|395.47|399.55|395.45|5
1638473870000|2021-12-02 19:37:50|399.56|395.46|399.57|395.47|399.58|395.48|399.56|395.46|4
1638473880000|2021-12-02 19:38:00|399.56|395.46|399.56|395.46|399.59|395.49|399.54|395.44|10
1638473890000|2021-12-02 19:38:10|399.53|395.43|399.55|395.45|399.59|395.49|399.51|395.41|10
1638473900000|2021-12-02 19:38:20|399.53|395.43|399.53|395.43|399.58|395.48|399.49|395.39|14
1638473910000|2021-12-02 19:38:30|399.52|395.42|399.56|395.46|399.56|395.46|399.52|395.42|3
1638473920000|2021-12-02 19:38:40|399.57|395.47|399.61|395.51|399.61|395.51|399.57|395.47|5
1638473930000|2021-12-02 19:38:50|399.64|395.54|399.62|395.52|399.74|395.64|399.61|395.51|10
1638473940000|2021-12-02 19:39:00|399.64|395.54|399.75|395.65|399.75|395.65|399.6|395.5|14
1638473950000|2021-12-02 19:39:10|399.76|395.66|399.74|395.64|399.77|395.67|399.73|395.63|13
1638473960000|2021-12-02 19:39:20|399.73|395.63|399.78|395.68|399.83|395.73|399.69|395.59|13
1638473970000|2021-12-02 19:39:30|399.77|395.67|399.88|395.78|399.9|395.8|399.77|395.67|11
1638473980000|2021-12-02 19:39:40|399.81|395.71|399.75|395.65|399.84|395.74|399.74|395.64|20
1638473990000|2021-12-02 19:39:50|399.68|395.58|399.67|395.57|399.7|395.6|399.65|395.55|12
1638474000000|2021-12-02 19:40:00|399.72|395.62|399.68|395.58|399.73|395.63|399.65|395.55|8
1638474010000|2021-12-02 19:40:10|399.72|395.62|399.68|395.58|399.74|395.64|399.67|395.57|14
1638474020000|2021-12-02 19:40:20|399.67|395.57|399.54|395.44|399.67|395.57|399.5|395.4|14
1638474030000|2021-12-02 19:40:30|399.55|395.45|399.65|395.55|399.73|395.63|399.53|395.43|7
1638474040000|2021-12-02 19:40:40|399.64|395.54|399.65|395.55|399.65|395.55|399.64|395.54|2
1638474050000|2021-12-02 19:40:50|399.63|395.53|399.61|395.51|399.83|395.73|399.59|395.49|22
1638474060000|2021-12-02 19:41:00|399.63|395.53|399.83|395.73|399.83|395.73|399.63|395.53|12
1638474070000|2021-12-02 19:41:10|399.9|395.8|399.85|395.75|400.02|395.92|399.85|395.75|18
1638474080000|2021-12-02 19:41:20|399.86|395.76|399.85|395.75|399.91|395.81|399.82|395.72|9
1638474090000|2021-12-02 19:41:30|399.87|395.77|399.85|395.75|399.88|395.78|399.84|395.74|6
1638474100000|2021-12-02 19:41:40|399.83|395.73|399.67|395.57|399.9|395.8|399.67|395.57|18
1638474110000|2021-12-02 19:41:50|399.69|395.59|399.64|395.54|399.73|395.63|399.62|395.52|19
1638474120000|2021-12-02 19:42:00|399.63|395.53|399.54|395.44|399.63|395.53|399.45|395.35|11
1638474130000|2021-12-02 19:42:10|399.5|395.4|399.61|395.51|399.71|395.61|399.5|395.4|15
1638474140000|2021-12-02 19:42:20|399.62|395.52|399.63|395.53|399.63|395.53|399.59|395.49|7
1638474150000|2021-12-02 19:42:30|399.7|395.6|399.62|395.52|399.73|395.63|399.6|395.5|6
1638474160000|2021-12-02 19:42:40|399.69|395.59|399.62|395.52|399.69|395.59|399.6|395.5|6
1638474170000|2021-12-02 19:42:50|399.63|395.53|399.81|395.71|399.9|395.8|399.63|395.53|21
1638474180000|2021-12-02 19:43:00|399.88|395.78|399.76|395.66|399.89|395.79|399.76|395.66|19
1638474190000|2021-12-02 19:43:10|399.81|395.71|399.88|395.78|399.94|395.84|399.76|395.66|20
1638474200000|2021-12-02 19:43:20|399.91|395.81|399.84|395.74|399.92|395.82|399.83|395.73|11
1638474210000|2021-12-02 19:43:30|399.96|395.86|399.83|395.73|399.96|395.86|399.79|395.69|12
1638474220000|2021-12-02 19:43:40|399.82|395.72|399.82|395.72|399.82|395.72|399.82|395.72|1
1638474230000|2021-12-02 19:43:50|399.83|395.73|399.82|395.72|399.83|395.73|399.82|395.72|2
1638474240000|2021-12-02 19:44:00|399.83|395.73|399.77|395.67|399.83|395.73|399.77|395.67|8
1638474250000|2021-12-02 19:44:10|399.76|395.66|399.73|395.63|399.77|395.67|399.73|395.63|8
1638474260000|2021-12-02 19:44:20|399.72|395.62|399.75|395.65|399.76|395.66|399.71|395.61|6
1638474270000|2021-12-02 19:44:30|399.71|395.61|399.63|395.53|399.72|395.62|399.63|395.53|10
1638474280000|2021-12-02 19:44:40|399.64|395.54|399.63|395.53|399.64|395.54|399.6|395.5|8
1638474290000|2021-12-02 19:44:50|399.62|395.52|399.59|395.49|399.62|395.52|399.44|395.34|11
1638474300000|2021-12-02 19:45:00|399.6|395.5|399.58|395.48|399.62|395.52|399.52|395.42|18
1638474310000|2021-12-02 19:45:10|399.6|395.5|399.43|395.33|399.6|395.5|399.43|395.33|2
1638474320000|2021-12-02 19:45:20|399.48|395.38|399.51|395.41|399.56|395.46|399.48|395.38|16
1638474330000|2021-12-02 19:45:30|399.52|395.42|399.43|395.33|399.52|395.42|399.43|395.33|10
1638474340000|2021-12-02 19:45:40|399.44|395.34|399.45|395.35|399.48|395.38|399.4|395.3|8
1638474350000|2021-12-02 19:45:50|399.48|395.38|399.5|395.4|399.5|395.4|399.38|395.28|10
1638474360000|2021-12-02 19:46:00|399.43|395.33|399.64|395.54|399.66|395.56|399.43|395.33|24
1638474370000|2021-12-02 19:46:10|399.62|395.52|399.74|395.64|399.74|395.64|399.62|395.52|19
1638474380000|2021-12-02 19:46:20|399.73|395.63|399.73|395.63|399.75|395.65|399.71|395.61|7
1638474390000|2021-12-02 19:46:30|399.72|395.62|399.73|395.63|399.74|395.64|399.72|395.62|4
1638474400000|2021-12-02 19:46:40|399.74|395.64|399.82|395.72|399.82|395.72|399.74|395.64|8
1638474410000|2021-12-02 19:46:50|399.8|395.7|400|395.9|400|395.9|399.8|395.7|6
1638474420000|2021-12-02 19:47:00|400.02|395.92|399.94|395.84|400.02|395.92|399.94|395.84|6
1638474430000|2021-12-02 19:47:10|399.93|395.83|399.78|395.68|399.94|395.84|399.78|395.68|15
1638474440000|2021-12-02 19:47:20|399.79|395.69|399.62|395.52|399.8|395.7|399.62|395.52|18
1638474450000|2021-12-02 19:47:30|399.61|395.51|399.51|395.41|399.62|395.52|399.44|395.34|18
1638474460000|2021-12-02 19:47:40|399.53|395.43|399.62|395.52|399.67|395.57|399.48|395.38|18
1638474470000|2021-12-02 19:47:50|399.63|395.53|399.73|395.63|399.77|395.67|399.58|395.48|26
1638474480000|2021-12-02 19:48:00|399.75|395.65|399.81|395.71|399.81|395.71|399.69|395.59|22
1638474490000|2021-12-02 19:48:10|399.82|395.72|399.73|395.63|399.82|395.72|399.72|395.62|20
1638474500000|2021-12-02 19:48:20|399.72|395.62|399.7|395.6|399.72|395.62|399.62|395.52|18
1638474510000|2021-12-02 19:48:30|399.69|395.59|399.68|395.58|399.73|395.63|399.56|395.46|22
1638474520000|2021-12-02 19:48:40|399.67|395.57|399.59|395.49|399.67|395.57|399.5|395.4|12
1638474530000|2021-12-02 19:48:50|399.6|395.5|399.66|395.56|399.66|395.56|399.6|395.5|6
1638474540000|2021-12-02 19:49:00|399.69|395.59|399.59|395.49|399.69|395.59|399.58|395.48|15
1638474550000|2021-12-02 19:49:10|399.6|395.5|399.65|395.55|399.68|395.58|399.58|395.48|24
1638474560000|2021-12-02 19:49:20|399.64|395.54|399.43|395.33|399.64|395.54|399.43|395.33|24
1638474570000|2021-12-02 19:49:30|399.41|395.31|399.23|395.13|399.42|395.32|399.23|395.13|20
1638474580000|2021-12-02 19:49:40|399.2|395.1|398.93|394.83|399.2|395.1|398.93|394.83|19
1638474590000|2021-12-02 19:49:50|398.92|394.82|398.92|394.82|399.01|394.91|398.9|394.8|13
1638474600000|2021-12-02 19:50:00|398.93|394.83|398.91|394.81|398.93|394.83|398.91|394.81|13
1638474610000|2021-12-02 19:50:10|398.92|394.82|399.05|394.95|399.07|394.97|398.89|394.79|19
1638474620000|2021-12-02 19:50:20|399.02|394.92|399.11|395.01|399.11|395.01|399.02|394.92|20
1638474630000|2021-12-02 19:50:30|399.13|395.03|399.13|395.03|399.21|395.11|399.03|394.93|20
1638474640000|2021-12-02 19:50:40|399.08|394.98|399.24|395.14|399.25|395.15|399.08|394.98|14
1638474650000|2021-12-02 19:50:50|399.25|395.15|399.28|395.18|399.28|395.18|399.13|395.03|8
1638474660000|2021-12-02 19:51:00|399.15|395.05|399.09|394.99|399.28|395.18|399.08|394.98|9
1638474670000|2021-12-02 19:51:10|399.08|394.98|399.04|394.94|399.2|395.1|399.02|394.92|18
1638474680000|2021-12-02 19:51:20|399.05|394.95|399.09|394.99|399.09|394.99|399.03|394.93|4
1638474690000|2021-12-02 19:51:30|399.07|394.97|398.98|394.88|399.08|394.98|398.95|394.85|24
1638474700000|2021-12-02 19:51:40|398.95|394.85|399.05|394.95|399.06|394.96|398.95|394.85|7
1638474710000|2021-12-02 19:51:50|399.17|395.07|399.3|395.2|399.31|395.21|399.16|395.06|20
1638474720000|2021-12-02 19:52:00|399.29|395.19|399.41|395.31|399.43|395.33|399.29|395.19|8
1638474730000|2021-12-02 19:52:10|399.37|395.27|399.33|395.23|399.41|395.31|399.33|395.23|16
1638474740000|2021-12-02 19:52:20|399.34|395.24|399.23|395.13|399.44|395.34|399.15|395.05|24
1638474750000|2021-12-02 19:52:30|399.25|395.15|399.13|395.03|399.31|395.21|399.1|395|27
1638474760000|2021-12-02 19:52:40|399.14|395.04|399.08|394.98|399.16|395.06|399.08|394.98|11
1638474770000|2021-12-02 19:52:50|399.07|394.97|399.14|395.04|399.18|395.08|399.07|394.97|22
1638474780000|2021-12-02 19:53:00|399.16|395.06|399.17|395.07|399.19|395.09|399.15|395.05|11
1638474790000|2021-12-02 19:53:10|399.15|395.05|399.2|395.1|399.21|395.11|399.14|395.04|27
1638474800000|2021-12-02 19:53:20|399.17|395.07|399.18|395.08|399.19|395.09|399.15|395.05|11
1638474810000|2021-12-02 19:53:30|399.17|395.07|399.19|395.09|399.19|395.09|399.06|394.96|13
1638474820000|2021-12-02 19:53:40|399.18|395.08|399.06|394.96|399.18|395.08|399.06|394.96|8
1638474830000|2021-12-02 19:53:50|399.04|394.94|399.26|395.16|399.26|395.16|399.03|394.93|22
1638474840000|2021-12-02 19:54:00|399.24|395.14|399.11|395.01|399.24|395.14|399.05|394.95|19
1638474850000|2021-12-02 19:54:10|399.12|395.02|399.07|394.97|399.12|395.02|399.05|394.95|17
1638474860000|2021-12-02 19:54:20|399.06|394.96|399|394.9|399.06|394.96|398.93|394.83|13
1638474870000|2021-12-02 19:54:30|398.99|394.89|398.98|394.88|399.02|394.92|398.95|394.85|14
1638474880000|2021-12-02 19:54:40|398.96|394.86|398.84|394.74|398.96|394.86|398.82|394.72|17
1638474890000|2021-12-02 19:54:50|398.85|394.75|398.86|394.76|398.92|394.82|398.84|394.74|13
1638474900000|2021-12-02 19:55:00|398.89|394.79|398.92|394.82|398.97|394.87|398.85|394.75|16
1638474910000|2021-12-02 19:55:10|398.93|394.83|398.92|394.82|398.94|394.84|398.92|394.82|8
1638474920000|2021-12-02 19:55:20|399.05|394.95|399.01|394.91|399.11|395.01|398.94|394.84|16
1638474930000|2021-12-02 19:55:30|399.03|394.93|398.97|394.87|399.03|394.93|398.9|394.8|13
1638474940000|2021-12-02 19:55:40|398.96|394.86|399.2|395.1|399.2|395.1|398.96|394.86|18
1638474950000|2021-12-02 19:55:50|399.21|395.11|399.14|395.04|399.26|395.16|399.12|395.02|17
1638474960000|2021-12-02 19:56:00|399.15|395.05|399.18|395.08|399.18|395.08|399.1|395|21
1638474970000|2021-12-02 19:56:10|399.19|395.09|399.13|395.03|399.19|395.09|399.13|395.03|5
1638474980000|2021-12-02 19:56:20|399.17|395.07|399.17|395.07|399.2|395.1|399.17|395.07|4
1638474990000|2021-12-02 19:56:30|399.16|395.06|399.31|395.21|399.34|395.24|399.16|395.06|12
1638475000000|2021-12-02 19:56:40|399.32|395.22|399.32|395.22|399.34|395.24|399.25|395.15|18
1638475010000|2021-12-02 19:56:50|399.31|395.21|399.32|395.22|399.32|395.22|399.26|395.16|13
1638475020000|2021-12-02 19:57:00|399.28|395.18|399.26|395.16|399.35|395.25|399.26|395.16|15
1638475030000|2021-12-02 19:57:10|399.31|395.21|399.3|395.2|399.31|395.21|399.26|395.16|8
1638475040000|2021-12-02 19:57:20|399.31|395.21|399.35|395.25|399.36|395.26|399.28|395.18|13
1638475050000|2021-12-02 19:57:30|399.34|395.24|399.32|395.22|399.37|395.27|399.32|395.22|7
1638475060000|2021-12-02 19:57:40|399.35|395.25|399.35|395.25|399.35|395.25|399.35|395.25|1
1638475070000|2021-12-02 19:57:50|399.4|395.3|399.38|395.28|399.4|395.3|399.38|395.28|2
1638475080000|2021-12-02 19:58:00|399.37|395.27|399.38|395.28|399.38|395.28|399.36|395.26|3
1638475090000|2021-12-02 19:58:10|399.39|395.29|399.67|395.57|399.68|395.58|399.39|395.29|22
1638475100000|2021-12-02 19:58:20|399.84|395.74|399.81|395.71|399.84|395.74|399.75|395.65|4
1638475110000|2021-12-02 19:58:30|399.82|395.72|399.74|395.64|399.82|395.72|399.61|395.51|20
1638475120000|2021-12-02 19:58:40|399.65|395.55|399.74|395.64|399.75|395.65|399.6|395.5|16
1638475130000|2021-12-02 19:58:50|399.73|395.63|399.69|395.59|399.74|395.64|399.67|395.57|22
1638475140000|2021-12-02 19:59:00|399.67|395.57|399.55|395.45|399.67|395.57|399.47|395.37|26
1638475150000|2021-12-02 19:59:10|399.44|395.34|399.47|395.37|399.59|395.49|399.39|395.29|22
1638475160000|2021-12-02 19:59:20|399.48|395.38|399.47|395.37|399.58|395.48|399.45|395.35|19
1638475170000|2021-12-02 19:59:30|399.46|395.36|399.54|395.44|399.54|395.44|399.44|395.34|6
1638475180000|2021-12-02 19:59:40|399.52|395.42|399.59|395.49|399.59|395.49|399.49|395.39|14
1638475190000|2021-12-02 19:59:50|399.58|395.48|399.54|395.44|399.62|395.52|399.51|395.41|21
1638475200000|2021-12-02 20:00:00|399.46|395.36|399.63|395.53|399.69|395.59|399.46|395.36|25
1638475210000|2021-12-02 20:00:10|399.64|395.54|399.91|395.81|399.92|395.82|399.64|395.54|20
1638475220000|2021-12-02 20:00:20|399.9|395.8|399.97|395.87|399.97|395.87|399.9|395.8|10
1638475230000|2021-12-02 20:00:30|399.99|395.89|399.84|395.74|399.99|395.89|399.84|395.74|7
1638475240000|2021-12-02 20:00:40|399.82|395.72|399.79|395.69|399.83|395.73|399.78|395.68|13
1638475250000|2021-12-02 20:00:50|399.78|395.68|399.88|395.78|399.88|395.78|399.74|395.64|9
1638475260000|2021-12-02 20:01:00|399.89|395.79|399.81|395.71|399.89|395.79|399.81|395.71|20
1638475270000|2021-12-02 20:01:10|399.79|395.69|399.75|395.65|399.85|395.75|399.73|395.63|17
1638475280000|2021-12-02 20:01:20|399.69|395.59|399.68|395.58|399.69|395.59|399.67|395.57|4
1638475290000|2021-12-02 20:01:30|399.75|395.65|399.74|395.64|399.78|395.68|399.7|395.6|16
1638475300000|2021-12-02 20:01:40|399.75|395.65|399.7|395.6|399.77|395.67|399.69|395.59|16
1638475310000|2021-12-02 20:01:50|399.68|395.58|399.77|395.67|399.79|395.69|399.65|395.55|13
1638475330000|2021-12-02 20:02:10|399.74|395.64|399.61|395.51|399.77|395.67|399.61|395.51|10
1638475340000|2021-12-02 20:02:20|399.62|395.52|399.59|395.49|399.62|395.52|399.54|395.44|11
1638475350000|2021-12-02 20:02:30|399.67|395.57|399.6|395.5|399.67|395.57|399.56|395.46|13
1638475360000|2021-12-02 20:02:40|399.61|395.51|399.18|395.08|399.61|395.51|399.12|395.02|22
1638475370000|2021-12-02 20:02:50|399.19|395.09|399.14|395.04|399.19|395.09|399.13|395.03|13
1638475380000|2021-12-02 20:03:00|399.16|395.06|399.17|395.07|399.25|395.15|399.15|395.05|19
1638475390000|2021-12-02 20:03:10|399.21|395.11|399|394.9|399.21|395.11|399|394.9|10
1638475400000|2021-12-02 20:03:20|399.05|394.95|398.94|394.84|399.05|394.95|398.88|394.78|11
1638475410000|2021-12-02 20:03:30|398.96|394.86|399.06|394.96|399.06|394.96|398.96|394.86|18
1638475420000|2021-12-02 20:03:40|399.04|394.94|398.99|394.89|399.13|395.03|398.99|394.89|11
1638475430000|2021-12-02 20:03:50|399.01|394.91|399.04|394.94|399.06|394.96|399|394.9|10
1638475440000|2021-12-02 20:04:00|399.03|394.93|399.01|394.91|399.08|394.98|398.97|394.87|15
1638475450000|2021-12-02 20:04:10|399|394.9|399.07|394.97|399.16|395.06|398.95|394.85|16
1638475460000|2021-12-02 20:04:20|399.06|394.96|399.04|394.94|399.1|395|399.01|394.91|12
1638475470000|2021-12-02 20:04:30|399.02|394.92|398.83|394.73|399.04|394.94|398.83|394.73|19
1638475480000|2021-12-02 20:04:40|398.84|394.74|398.82|394.72|398.84|394.74|398.77|394.67|17
1638475490000|2021-12-02 20:04:50|398.8|394.7|398.85|394.75|398.85|394.75|398.77|394.67|13
1638475500000|2021-12-02 20:05:00|398.87|394.77|398.87|394.77|398.96|394.86|398.81|394.71|17
1638475510000|2021-12-02 20:05:10|398.88|394.78|398.88|394.78|398.93|394.83|398.82|394.72|7
1638475520000|2021-12-02 20:05:20|398.92|394.82|398.89|394.79|398.92|394.82|398.83|394.73|9
1638475530000|2021-12-02 20:05:30|398.91|394.81|399.07|394.97|399.07|394.97|398.89|394.79|22
1638475540000|2021-12-02 20:05:40|399.08|394.98|399.15|395.05|399.2|395.1|399.08|394.98|17
1638475550000|2021-12-02 20:05:50|399.12|395.02|399.06|394.96|399.12|395.02|399.01|394.91|18
1638475560000|2021-12-02 20:06:00|399.08|394.98|399.31|395.21|399.34|395.24|399.08|394.98|21
1638475570000|2021-12-02 20:06:10|399.3|395.2|399.54|395.44|399.54|395.44|399.3|395.2|18
1638475580000|2021-12-02 20:06:20|399.56|395.46|399.61|395.51|399.63|395.53|399.54|395.44|24
1638475590000|2021-12-02 20:06:30|399.63|395.53|399.95|395.85|399.97|395.87|399.61|395.51|23
1638475600000|2021-12-02 20:06:40|399.97|395.87|399.94|395.84|399.99|395.89|399.93|395.83|18
1638475610000|2021-12-02 20:06:50|399.96|395.86|399.95|395.85|399.96|395.86|399.89|395.79|19
1638475620000|2021-12-02 20:07:00|399.94|395.84|400.21|396.11|400.21|396.11|399.94|395.84|24
1638475630000|2021-12-02 20:07:10|400.23|396.13|400.39|396.29|400.44|396.34|400.23|396.13|30
1638475640000|2021-12-02 20:07:20|400.37|396.27|400.28|396.18|400.49|396.39|400.26|396.16|20
1638475650000|2021-12-02 20:07:30|400.27|396.17|400.17|396.07|400.29|396.19|400.16|396.06|16
1638475660000|2021-12-02 20:07:40|400.16|396.06|400.23|396.13|400.23|396.13|400.1|396|10
1638475670000|2021-12-02 20:07:50|400.21|396.11|400.29|396.19|400.43|396.33|400.21|396.11|26
1638475680000|2021-12-02 20:08:00|400.28|396.18|400.49|396.39|400.49|396.39|400.26|396.16|21
1638475690000|2021-12-02 20:08:10|400.48|396.38|400.56|396.46|400.59|396.49|400.47|396.37|22
1638475700000|2021-12-02 20:08:20|400.57|396.47|400.47|396.37|400.57|396.47|400.44|396.34|19
1638475710000|2021-12-02 20:08:30|400.49|396.39|400.51|396.41|400.55|396.45|400.39|396.29|21
1638475720000|2021-12-02 20:08:40|400.47|396.37|400.64|396.54|400.64|396.54|400.43|396.33|18
1638475730000|2021-12-02 20:08:50|400.62|396.52|400.84|396.74|400.91|396.81|400.61|396.51|26
1638475740000|2021-12-02 20:09:00|400.85|396.75|400.95|396.85|400.95|396.85|400.85|396.75|14
1638475750000|2021-12-02 20:09:10|400.92|396.82|400.76|396.66|400.94|396.84|400.76|396.66|7
1638475760000|2021-12-02 20:09:20|400.77|396.67|400.66|396.56|400.78|396.68|400.62|396.52|16
1638475770000|2021-12-02 20:09:30|400.63|396.53|400.73|396.63|400.75|396.65|400.6|396.5|21
1638475780000|2021-12-02 20:09:40|400.71|396.61|400.86|396.76|400.86|396.76|400.68|396.58|29
1638475790000|2021-12-02 20:09:50|400.87|396.77|400.89|396.79|400.93|396.83|400.81|396.71|22
1638475800000|2021-12-02 20:10:00|400.85|396.75|400.78|396.68|400.92|396.82|400.78|396.68|19
1638475810000|2021-12-02 20:10:10|400.79|396.69|400.69|396.59|400.8|396.7|400.69|396.59|18
1638475820000|2021-12-02 20:10:20|400.66|396.56|400.77|396.67|400.88|396.78|400.66|396.56|21
1638475830000|2021-12-02 20:10:30|400.74|396.64|400.55|396.45|400.75|396.65|400.52|396.42|23
1638475840000|2021-12-02 20:10:40|400.52|396.42|400.49|396.39|400.52|396.42|400.48|396.38|8
1638475850000|2021-12-02 20:10:50|400.48|396.38|400.41|396.31|400.48|396.38|400.37|396.27|8
1638475860000|2021-12-02 20:11:00|400.42|396.32|400.42|396.32|400.48|396.38|400.39|396.29|18
1638475870000|2021-12-02 20:11:10|400.41|396.31|399.96|395.86|400.42|396.32|399.82|395.72|28
1638475880000|2021-12-02 20:11:20|399.95|395.85|400|395.9|400|395.9|399.92|395.82|9
1638475890000|2021-12-02 20:11:30|400.01|395.91|399.97|395.87|400.06|395.96|399.95|395.85|15
1638475900000|2021-12-02 20:11:40|400.06|395.96|400.02|395.92|400.07|395.97|399.99|395.89|23
1638475910000|2021-12-02 20:11:50|400|395.9|400.05|395.95|400.05|395.95|399.97|395.87|9
1638475920000|2021-12-02 20:12:00|400.06|395.96|400.06|395.96|400.13|396.03|400.04|395.94|17
1638475930000|2021-12-02 20:12:10|400.08|395.98|399.98|395.88|400.12|396.02|399.98|395.88|17
1638475940000|2021-12-02 20:12:20|399.91|395.81|399.92|395.82|400|395.9|399.91|395.81|18
1638475950000|2021-12-02 20:12:30|399.98|395.88|399.94|395.84|400.01|395.91|399.85|395.75|18
1638475960000|2021-12-02 20:12:40|399.91|395.81|399.85|395.75|400.08|395.98|399.83|395.73|22
1638475970000|2021-12-02 20:12:50|399.86|395.76|399.91|395.81|400.12|396.02|399.86|395.76|17
1638475980000|2021-12-02 20:13:00|400.03|395.93|399.97|395.87|400.06|395.96|399.91|395.81|22
1638475990000|2021-12-02 20:13:10|399.95|395.85|400.19|396.09|400.19|396.09|399.95|395.85|20
1638476000000|2021-12-02 20:13:20|400.18|396.08|400.54|396.44|400.54|396.44|400.18|396.08|18
1638476010000|2021-12-02 20:13:30|400.53|396.43|400.59|396.49|400.62|396.52|400.52|396.42|16
1638476020000|2021-12-02 20:13:40|400.49|396.39|400.49|396.39|400.54|396.44|400.4|396.3|20
1638476030000|2021-12-02 20:13:50|400.48|396.38|400.51|396.41|400.53|396.43|400.47|396.37|11
1638476040000|2021-12-02 20:14:00|400.49|396.39|400.49|396.39|400.49|396.39|400.49|396.39|1
1638476050000|2021-12-02 20:14:10|400.48|396.38|400.75|396.65|400.78|396.68|400.48|396.38|25
1638476060000|2021-12-02 20:14:20|400.73|396.63|400.73|396.63|400.75|396.65|400.72|396.62|8
1638476070000|2021-12-02 20:14:30|400.72|396.62|400.73|396.63|400.73|396.63|400.65|396.55|21
1638476080000|2021-12-02 20:14:40|400.71|396.61|400.67|396.57|400.71|396.61|400.61|396.51|16
1638476090000|2021-12-02 20:14:50|400.66|396.56|400.67|396.57|400.72|396.62|400.63|396.53|18
1638476100000|2021-12-02 20:15:00|400.7|396.6|400.76|396.66|400.77|396.67|400.7|396.6|12
1638476110000|2021-12-02 20:15:10|400.74|396.64|400.72|396.62|400.74|396.64|400.58|396.48|26
1638476120000|2021-12-02 20:15:20|400.71|396.61|400.82|396.72|400.84|396.74|400.71|396.61|24
1638476130000|2021-12-02 20:15:30|400.8|396.7|400.91|396.81|400.97|396.87|400.78|396.68|23
1638476140000|2021-12-02 20:15:40|400.93|396.83|400.78|396.68|400.93|396.83|400.76|396.66|25
1638476150000|2021-12-02 20:15:50|400.82|396.72|400.78|396.68|400.82|396.72|400.76|396.66|11
1638476160000|2021-12-02 20:16:00|400.8|396.7|400.85|396.75|400.85|396.75|400.73|396.63|13
1638476170000|2021-12-02 20:16:10|400.91|396.81|400.96|396.86|400.96|396.86|400.84|396.74|20
1638476180000|2021-12-02 20:16:20|400.93|396.83|400.96|396.86|400.98|396.88|400.93|396.83|13
1638476190000|2021-12-02 20:16:30|401.1|397|401.05|396.95|401.1|397|401.05|396.95|11
1638476200000|2021-12-02 20:16:40|401.06|396.96|400.99|396.89|401.06|396.96|400.99|396.89|6
1638476210000|2021-12-02 20:16:50|400.97|396.87|400.96|396.86|400.99|396.89|400.96|396.86|4
1638476220000|2021-12-02 20:17:00|400.95|396.85|400.9|396.8|400.96|396.86|400.9|396.8|13
1638476230000|2021-12-02 20:17:10|400.91|396.81|400.92|396.82|400.92|396.82|400.89|396.79|10
1638476240000|2021-12-02 20:17:20|400.8|396.7|400.84|396.74|400.85|396.75|400.8|396.7|11
1638476250000|2021-12-02 20:17:30|400.83|396.73|400.88|396.78|400.93|396.83|400.83|396.73|8
1638476260000|2021-12-02 20:17:40|400.89|396.79|400.97|396.87|400.98|396.88|400.88|396.78|9
1638476270000|2021-12-02 20:17:50|400.98|396.88|400.87|396.77|400.99|396.89|400.75|396.65|15
1638476280000|2021-12-02 20:18:00|400.85|396.75|400.83|396.73|400.9|396.8|400.81|396.71|19
1638476290000|2021-12-02 20:18:10|400.75|396.65|400.73|396.63|400.94|396.84|400.69|396.59|12
1638476300000|2021-12-02 20:18:20|400.71|396.61|400.68|396.58|400.73|396.63|400.65|396.55|11
1638476310000|2021-12-02 20:18:30|400.69|396.59|400.68|396.58|400.69|396.59|400.63|396.53|5
1638476320000|2021-12-02 20:18:40|400.56|396.46|400.56|396.46|400.56|396.46|400.56|396.46|1
1638476330000|2021-12-02 20:18:50|400.55|396.45|400.56|396.46|400.56|396.46|400.55|396.45|2
1638476340000|2021-12-02 20:19:00|400.58|396.48|400.48|396.38|400.64|396.54|400.48|396.38|18
1638476350000|2021-12-02 20:19:10|400.4|396.3|400.4|396.3|400.55|396.45|400.32|396.22|16
1638476360000|2021-12-02 20:19:20|400.32|396.22|400.36|396.26|400.37|396.27|400.3|396.2|15
1638476380000|2021-12-02 20:19:40|400.35|396.25|400.36|396.26|400.46|396.36|400.31|396.21|19
1638476390000|2021-12-02 20:19:50|400.35|396.25|400.39|396.29|400.41|396.31|400.31|396.21|13
1638476400000|2021-12-02 20:20:00|400.35|396.25|400.3|396.2|400.37|396.27|400.22|396.12|12
1638476410000|2021-12-02 20:20:10|400.28|396.18|400.19|396.09|400.28|396.18|400.19|396.09|5
1638476420000|2021-12-02 20:20:20|400.18|396.08|400.24|396.14|400.39|396.29|400.02|395.92|16
1638476430000|2021-12-02 20:20:30|400.19|396.09|400.15|396.05|400.22|396.12|400.05|395.95|18
1638476440000|2021-12-02 20:20:40|400.17|396.07|400.19|396.09|400.24|396.14|400.17|396.07|11
1638476450000|2021-12-02 20:20:50|400.21|396.11|400.38|396.28|400.42|396.32|400.21|396.11|16
1638476460000|2021-12-02 20:21:00|400.42|396.32|400.4|396.3|400.49|396.39|400.35|396.25|22
1638476470000|2021-12-02 20:21:10|400.39|396.29|400.52|396.42|400.52|396.42|400.39|396.29|16
1638476480000|2021-12-02 20:21:20|400.59|396.49|400.53|396.43|400.59|396.49|400.52|396.42|15
1638476490000|2021-12-02 20:21:30|400.52|396.42|400.47|396.37|400.55|396.45|400.47|396.37|12
1638476500000|2021-12-02 20:21:40|400.45|396.35|400.42|396.32|400.45|396.35|400.39|396.29|11
1638476510000|2021-12-02 20:21:50|400.43|396.33|400.42|396.32|400.44|396.34|400.32|396.22|7
1638476520000|2021-12-02 20:22:00|400.44|396.34|400.47|396.37|400.47|396.37|400.32|396.22|9
1638476530000|2021-12-02 20:22:10|400.46|396.36|400.38|396.28|400.47|396.37|400.31|396.21|21
1638476540000|2021-12-02 20:22:20|400.36|396.26|400.34|396.24|400.39|396.29|400.3|396.2|13
1638476550000|2021-12-02 20:22:30|400.32|396.22|400.44|396.34|400.44|396.34|400.32|396.22|17
1638476560000|2021-12-02 20:22:40|400.47|396.37|400.56|396.46|400.6|396.5|400.46|396.36|13
1638476570000|2021-12-02 20:22:50|400.58|396.48|400.41|396.31|400.58|396.48|400.41|396.31|18
1638476580000|2021-12-02 20:23:00|400.4|396.3|400.48|396.38|400.48|396.38|400.39|396.29|17
1638476590000|2021-12-02 20:23:10|400.46|396.36|400.52|396.42|400.56|396.46|400.46|396.36|10
1638476600000|2021-12-02 20:23:20|400.51|396.41|400.55|396.45|400.6|396.5|400.42|396.32|19
1638476610000|2021-12-02 20:23:30|400.56|396.46|400.65|396.55|400.65|396.55|400.56|396.46|12
1638476620000|2021-12-02 20:23:40|400.64|396.54|400.59|396.49|400.68|396.58|400.57|396.47|15
1638476630000|2021-12-02 20:23:50|400.63|396.53|400.58|396.48|400.63|396.53|400.51|396.41|21
1638476640000|2021-12-02 20:24:00|400.57|396.47|400.47|396.37|400.57|396.47|400.46|396.36|13
1638476650000|2021-12-02 20:24:10|400.43|396.33|400.44|396.34|400.48|396.38|400.43|396.33|12
1638476660000|2021-12-02 20:24:20|400.42|396.32|400.54|396.44|400.58|396.48|400.41|396.31|12
1638476670000|2021-12-02 20:24:30|400.57|396.47|400.45|396.35|400.57|396.47|400.38|396.28|21
1638476680000|2021-12-02 20:24:40|400.42|396.32|400.53|396.43|400.53|396.43|400.42|396.32|14
1638476690000|2021-12-02 20:24:50|400.54|396.44|400.57|396.47|400.57|396.47|400.51|396.41|7
1638476700000|2021-12-02 20:25:00|400.58|396.48|400.65|396.55|400.66|396.56|400.57|396.47|16
1638476710000|2021-12-02 20:25:10|400.63|396.53|400.68|396.58|400.69|396.59|400.62|396.52|9
1638476720000|2021-12-02 20:25:20|400.69|396.59|400.86|396.76|400.86|396.76|400.67|396.57|14
1638476730000|2021-12-02 20:25:30|400.85|396.75|400.92|396.82|400.92|396.82|400.84|396.74|13
1638476740000|2021-12-02 20:25:40|400.94|396.84|400.9|396.8|400.94|396.84|400.88|396.78|10
1638476750000|2021-12-02 20:25:50|400.91|396.81|400.94|396.84|400.94|396.84|400.9|396.8|8
1638476760000|2021-12-02 20:26:00|400.95|396.85|401.06|396.96|401.06|396.96|400.95|396.85|14
1638476770000|2021-12-02 20:26:10|401.04|396.94|401.11|397.01|401.11|397.01|401.04|396.94|10
1638476780000|2021-12-02 20:26:20|401.12|397.02|401.09|396.99|401.12|397.02|401.04|396.94|18
1638476790000|2021-12-02 20:26:30|401.08|396.98|401.04|396.94|401.09|396.99|401.01|396.91|11
1638476800000|2021-12-02 20:26:40|401.1|397|401.03|396.93|401.1|397|401.02|396.92|16
1638476810000|2021-12-02 20:26:50|401.04|396.94|401.07|396.97|401.08|396.98|401.03|396.93|7
1638476820000|2021-12-02 20:27:00|401.08|396.98|401.07|396.97|401.09|396.99|401.03|396.93|13
1638476830000|2021-12-02 20:27:10|401.09|396.99|401.11|397.01|401.15|397.05|401.07|396.97|12
1638476840000|2021-12-02 20:27:20|401.16|397.06|401.09|396.99|401.16|397.06|401.05|396.95|14
1638476850000|2021-12-02 20:27:30|401.1|397|401.11|397.01|401.17|397.07|401.08|396.98|17
1638476860000|2021-12-02 20:27:40|401.09|396.99|401.1|397|401.16|397.06|401.05|396.95|16
1638476870000|2021-12-02 20:27:50|401.11|397.01|401.03|396.93|401.13|397.03|401.03|396.93|16
1638476880000|2021-12-02 20:28:00|401.05|396.95|401.13|397.03|401.15|397.05|401.03|396.93|17
1638476890000|2021-12-02 20:28:10|401.14|397.04|401.15|397.05|401.15|397.05|401.12|397.02|8
1638476900000|2021-12-02 20:28:20|401.14|397.04|401.19|397.09|401.21|397.11|401.08|396.98|17
1638476910000|2021-12-02 20:28:30|401.18|397.08|401.14|397.04|401.18|397.08|401.13|397.03|6
1638476920000|2021-12-02 20:28:40|401.13|397.03|401.17|397.07|401.17|397.07|401.12|397.02|7
1638476930000|2021-12-02 20:28:50|401.16|397.06|401.16|397.06|401.16|397.06|401.16|397.06|1
1638476940000|2021-12-02 20:29:00|401.17|397.07|401.14|397.04|401.17|397.07|401.04|396.94|17
1638476950000|2021-12-02 20:29:10|401.15|397.05|401.13|397.03|401.15|397.05|401.09|396.99|11
1638476960000|2021-12-02 20:29:20|401.14|397.04|401.17|397.07|401.2|397.1|401.12|397.02|9
1638476970000|2021-12-02 20:29:30|401.16|397.06|401.1|397|401.19|397.09|401.07|396.97|18
1638476980000|2021-12-02 20:29:40|401.12|397.02|401.12|397.02|401.13|397.03|401.08|396.98|9
1638476990000|2021-12-02 20:29:50|401.13|397.03|401.12|397.02|401.13|397.03|401.12|397.02|2
1638477000000|2021-12-02 20:30:00|401.11|397.01|401.08|396.98|401.12|397.02|401.08|396.98|5
1638477010000|2021-12-02 20:30:10|401.1|397|401.13|397.03|401.14|397.04|401.1|397|10
1638477020000|2021-12-02 20:30:20|401.12|397.02|401.14|397.04|401.18|397.08|401.12|397.02|15
1638477030000|2021-12-02 20:30:30|401.13|397.03|401.13|397.03|401.14|397.04|401.07|396.97|19
1638477040000|2021-12-02 20:30:40|401.15|397.05|401.17|397.07|401.17|397.07|401.12|397.02|13
1638477050000|2021-12-02 20:30:50|401.21|397.11|401.27|397.17|401.27|397.17|401.13|397.03|20
1638477060000|2021-12-02 20:31:00|401.3|397.2|401.22|397.12|401.3|397.2|401.21|397.11|15
1638477070000|2021-12-02 20:31:10|401.23|397.13|401.19|397.09|401.27|397.17|401.19|397.09|9
1638477080000|2021-12-02 20:31:20|401.21|397.11|401.33|397.23|401.34|397.24|401.2|397.1|16
1638477090000|2021-12-02 20:31:30|401.34|397.24|401.42|397.32|401.42|397.32|401.34|397.24|2
1638477100000|2021-12-02 20:31:40|401.41|397.31|401.44|397.34|401.45|397.35|401.39|397.29|9
1638477110000|2021-12-02 20:31:50|401.45|397.35|401.45|397.35|401.45|397.35|401.39|397.29|6
1638477120000|2021-12-02 20:32:00|401.46|397.36|401.62|397.52|401.64|397.54|401.43|397.33|22
1638477130000|2021-12-02 20:32:10|401.61|397.51|401.7|397.6|401.7|397.6|401.61|397.51|13
1638477140000|2021-12-02 20:32:20|401.69|397.59|401.71|397.61|401.71|397.61|401.65|397.55|13
1638477150000|2021-12-02 20:32:30|401.69|397.59|401.72|397.62|401.72|397.62|401.68|397.58|8
1638477160000|2021-12-02 20:32:40|401.69|397.59|401.69|397.59|401.73|397.63|401.69|397.59|6
1638477170000|2021-12-02 20:32:50|401.71|397.61|401.74|397.64|401.76|397.66|401.67|397.57|15
1638477180000|2021-12-02 20:33:00|401.73|397.63|401.72|397.62|401.82|397.72|401.71|397.61|18
1638477190000|2021-12-02 20:33:10|401.73|397.63|401.81|397.71|401.81|397.71|401.71|397.61|10
1638477200000|2021-12-02 20:33:20|401.8|397.7|401.79|397.69|401.88|397.78|401.79|397.69|8
1638477210000|2021-12-02 20:33:30|401.8|397.7|401.82|397.72|401.85|397.75|401.78|397.68|7
1638477220000|2021-12-02 20:33:40|401.83|397.73|401.8|397.7|401.85|397.75|401.8|397.7|9
1638477230000|2021-12-02 20:33:50|401.81|397.71|401.56|397.46|401.84|397.74|401.56|397.46|21
1638477240000|2021-12-02 20:34:00|401.55|397.45|401.5|397.4|401.55|397.45|401.44|397.34|16
1638477250000|2021-12-02 20:34:10|401.51|397.41|401.54|397.44|401.69|397.59|401.5|397.4|23
1638477260000|2021-12-02 20:34:20|401.55|397.45|401.64|397.54|401.71|397.61|401.55|397.45|19
1638477270000|2021-12-02 20:34:30|401.68|397.58|401.7|397.6|401.7|397.6|401.66|397.56|6
1638477280000|2021-12-02 20:34:40|401.71|397.61|401.72|397.62|401.72|397.62|401.71|397.61|4
1638477290000|2021-12-02 20:34:50|401.77|397.67|401.8|397.7|401.8|397.7|401.77|397.67|6
1638477300000|2021-12-02 20:35:00|401.81|397.71|401.8|397.7|401.82|397.72|401.64|397.54|20
1638477310000|2021-12-02 20:35:10|401.72|397.62|401.63|397.53|401.78|397.68|401.52|397.42|16
1638477320000|2021-12-02 20:35:20|401.65|397.55|401.67|397.57|401.78|397.68|401.62|397.52|24
1638477330000|2021-12-02 20:35:30|401.7|397.6|401.61|397.51|401.7|397.6|401.56|397.46|13
1638477340000|2021-12-02 20:35:40|401.69|397.59|401.69|397.59|401.77|397.67|401.64|397.54|13
1638477350000|2021-12-02 20:35:50|401.68|397.58|401.64|397.54|401.69|397.59|401.63|397.53|12
1638477360000|2021-12-02 20:36:00|401.62|397.52|401.62|397.52|401.62|397.52|401.62|397.52|1
1638477370000|2021-12-02 20:36:10|401.63|397.53|401.62|397.52|401.63|397.53|401.62|397.52|2
1638477380000|2021-12-02 20:36:20|401.65|397.55|401.63|397.53|401.65|397.55|401.62|397.52|5
1638477390000|2021-12-02 20:36:30|401.66|397.56|401.72|397.62|401.74|397.64|401.65|397.55|9
1638477400000|2021-12-02 20:36:40|401.73|397.63|401.8|397.7|401.81|397.71|401.73|397.63|13
1638477410000|2021-12-02 20:36:50|401.81|397.71|401.81|397.71|401.91|397.81|401.81|397.71|3
1638477430000|2021-12-02 20:37:10|401.8|397.7|401.87|397.77|401.9|397.8|401.8|397.7|20
1638477440000|2021-12-02 20:37:20|401.9|397.8|401.95|397.85|401.98|397.88|401.89|397.79|12
1638477450000|2021-12-02 20:37:30|401.94|397.84|401.94|397.84|401.94|397.84|401.9|397.8|3
1638477460000|2021-12-02 20:37:40|401.93|397.83|401.88|397.78|401.93|397.83|401.83|397.73|17
1638477470000|2021-12-02 20:37:50|401.89|397.79|401.9|397.8|401.91|397.81|401.85|397.75|6
1638477480000|2021-12-02 20:38:00|401.85|397.75|401.87|397.77|401.99|397.89|401.85|397.75|14
1638477490000|2021-12-02 20:38:10|401.86|397.76|401.96|397.86|402|397.9|401.86|397.76|21
1638477500000|2021-12-02 20:38:20|402.01|397.91|401.98|397.88|402.04|397.94|401.91|397.81|20
1638477510000|2021-12-02 20:38:30|401.97|397.87|401.98|397.88|402.05|397.95|401.95|397.85|18
1638477520000|2021-12-02 20:38:40|402.02|397.92|402.22|398.12|402.24|398.14|401.99|397.89|15
1638477530000|2021-12-02 20:38:50|402.17|398.07|402.2|398.1|402.26|398.16|402.17|398.07|18
1638477540000|2021-12-02 20:39:00|402.19|398.09|402.2|398.1|402.21|398.11|402.14|398.04|10
1638477550000|2021-12-02 20:39:10|402.22|398.12|402.13|398.03|402.22|398.12|402.03|397.93|14
1638477560000|2021-12-02 20:39:20|402.12|398.02|402.02|397.92|402.15|398.05|402|397.9|16
1638477570000|2021-12-02 20:39:30|401.98|397.88|401.96|397.86|402.09|397.99|401.96|397.86|6
1638477580000|2021-12-02 20:39:40|402.07|397.97|402.13|398.03|402.13|398.03|401.96|397.86|6
1638477590000|2021-12-02 20:39:50|402.11|398.01|402.09|397.99|402.11|398.01|402.07|397.97|8
1638477600000|2021-12-02 20:40:00|402.12|398.02|402.1|398|402.12|398.02|402.1|398|2
1638477610000|2021-12-02 20:40:10|402.08|397.98|402.1|398|402.11|398.01|402.07|397.97|8
1638477620000|2021-12-02 20:40:20|402.09|397.99|402.27|398.17|402.27|398.17|402.07|397.97|16
1638477630000|2021-12-02 20:40:30|402.26|398.16|402.23|398.13|402.37|398.27|402.2|398.1|24
1638477640000|2021-12-02 20:40:40|402.21|398.11|402.28|398.18|402.29|398.19|402.2|398.1|7
1638477650000|2021-12-02 20:40:50|402.3|398.2|402.3|398.2|402.34|398.24|402.25|398.15|12
1638477660000|2021-12-02 20:41:00|402.25|398.15|402.18|398.08|402.39|398.29|402.11|398.01|16
1638477670000|2021-12-02 20:41:10|402.17|398.07|402.17|398.07|402.4|398.3|402.14|398.04|12
1638477680000|2021-12-02 20:41:20|402.14|398.04|402.23|398.13|402.38|398.28|402.14|398.04|11
1638477690000|2021-12-02 20:41:30|402.24|398.14|402.4|398.3|402.4|398.3|402.13|398.03|15
1638477700000|2021-12-02 20:41:40|402.28|398.18|402.22|398.12|402.3|398.2|402.15|398.05|20
1638477710000|2021-12-02 20:41:50|402.21|398.11|402.23|398.13|402.23|398.13|402.18|398.08|13
1638477720000|2021-12-02 20:42:00|402.2|398.1|402.27|398.17|402.27|398.17|402.2|398.1|8
1638477730000|2021-12-02 20:42:10|402.28|398.18|402.31|398.21|402.31|398.21|402.27|398.17|8
1638477740000|2021-12-02 20:42:20|402.33|398.23|402.37|398.27|402.37|398.27|402.33|398.23|6
1638477750000|2021-12-02 20:42:30|402.33|398.23|402.33|398.23|402.39|398.29|402.23|398.13|18
1638477760000|2021-12-02 20:42:40|402.31|398.21|402.29|398.19|402.31|398.21|402.27|398.17|10
1638477770000|2021-12-02 20:42:50|402.27|398.17|402.42|398.32|402.47|398.37|402.27|398.17|22
1638477780000|2021-12-02 20:43:00|402.37|398.27|402.38|398.28|402.44|398.34|402.37|398.27|14
1638477790000|2021-12-02 20:43:10|402.37|398.27|402.45|398.35|402.51|398.41|402.37|398.27|19
1638477800000|2021-12-02 20:43:20|402.44|398.34|402.44|398.34|402.45|398.35|402.41|398.31|7
1638477810000|2021-12-02 20:43:30|402.45|398.35|402.39|398.29|402.46|398.36|402.27|398.17|19
1638477820000|2021-12-02 20:43:40|402.4|398.3|402.21|398.11|402.4|398.3|402.19|398.09|18
1638477830000|2021-12-02 20:43:50|402.2|398.1|402.2|398.1|402.2|398.1|402.14|398.04|14
1638477840000|2021-12-02 20:44:00|402.21|398.11|402.21|398.11|402.29|398.19|402.21|398.11|11
1638477850000|2021-12-02 20:44:10|402.19|398.09|402.24|398.14|402.25|398.15|402.19|398.09|17
1638477860000|2021-12-02 20:44:20|402.25|398.15|402.43|398.33|402.45|398.35|402.25|398.15|17
1638477870000|2021-12-02 20:44:30|402.41|398.31|402.45|398.35|402.47|398.37|402.41|398.31|12
1638477880000|2021-12-02 20:44:40|402.44|398.34|402.43|398.33|402.45|398.35|402.39|398.29|16
1638477890000|2021-12-02 20:44:50|402.44|398.34|402.58|398.48|402.66|398.56|402.43|398.33|21
1638477900000|2021-12-02 20:45:00|402.59|398.49|402.48|398.38|402.59|398.49|402.41|398.31|16
1638477910000|2021-12-02 20:45:10|402.47|398.37|402.4|398.3|402.55|398.45|402.4|398.3|12
1638477920000|2021-12-02 20:45:20|402.41|398.31|402.3|398.2|402.48|398.38|402.25|398.15|22
1638477930000|2021-12-02 20:45:30|402.34|398.24|402.3|398.2|402.34|398.24|402.28|398.18|16
1638477940000|2021-12-02 20:45:40|402.32|398.22|402.24|398.14|402.37|398.27|402.2|398.1|20
1638477950000|2021-12-02 20:45:50|402.23|398.13|402.23|398.13|402.27|398.17|402.1|398|15
1638477960000|2021-12-02 20:46:00|402.12|398.02|402.06|397.96|402.18|398.08|402.05|397.95|13
1638477970000|2021-12-02 20:46:10|402.07|397.97|401.78|397.68|402.07|397.97|401.76|397.66|25
1638477980000|2021-12-02 20:46:20|401.82|397.72|401.69|397.59|401.84|397.74|401.59|397.49|11
1638477990000|2021-12-02 20:46:30|401.71|397.61|401.74|397.64|401.78|397.68|401.71|397.61|18
1638478000000|2021-12-02 20:46:40|401.75|397.65|401.79|397.69|401.85|397.75|401.72|397.62|10
1638478010000|2021-12-02 20:46:50|401.82|397.72|401.83|397.73|401.85|397.75|401.82|397.72|7
1638478020000|2021-12-02 20:47:00|401.85|397.75|401.97|397.87|401.98|397.88|401.85|397.75|13
1638478030000|2021-12-02 20:47:10|402.01|397.91|401.9|397.8|402.09|397.99|401.9|397.8|18
1638478040000|2021-12-02 20:47:20|401.93|397.83|401.86|397.76|401.97|397.87|401.84|397.74|10
1638478050000|2021-12-02 20:47:30|401.87|397.77|401.8|397.7|401.87|397.77|401.78|397.68|9
1638478060000|2021-12-02 20:47:40|401.81|397.71|401.8|397.7|401.81|397.71|401.8|397.7|2
1638478070000|2021-12-02 20:47:50|401.78|397.68|401.81|397.71|401.84|397.74|401.78|397.68|14
1638478080000|2021-12-02 20:48:00|401.8|397.7|401.88|397.78|401.88|397.78|401.64|397.54|18
1638478090000|2021-12-02 20:48:10|401.87|397.77|401.98|397.88|402.01|397.91|401.87|397.77|8
1638478100000|2021-12-02 20:48:20|401.99|397.89|402.04|397.94|402.06|397.96|401.99|397.89|13
1638478110000|2021-12-02 20:48:30|402.05|397.95|402.08|397.98|402.1|398|401.99|397.89|19
1638478120000|2021-12-02 20:48:40|402.07|397.97|402.14|398.04|402.16|398.06|402.07|397.97|8
1638478130000|2021-12-02 20:48:50|402.12|398.02|402.17|398.07|402.17|398.07|402.11|398.01|12
1638478140000|2021-12-02 20:49:00|402.16|398.06|402.2|398.1|402.2|398.1|402.12|398.02|19
1638478150000|2021-12-02 20:49:10|402.19|398.09|402.2|398.1|402.21|398.11|402.19|398.09|5
1638478160000|2021-12-02 20:49:20|402.19|398.09|402.17|398.07|402.2|398.1|402.16|398.06|11
1638478170000|2021-12-02 20:49:30|402.18|398.08|402.3|398.2|402.35|398.25|402.18|398.08|8
1638478180000|2021-12-02 20:49:40|402.33|398.23|402.37|398.27|402.38|398.28|402.29|398.19|12
1638478190000|2021-12-02 20:49:50|402.41|398.31|402.3|398.2|402.41|398.31|402.18|398.08|28
1638478200000|2021-12-02 20:50:00|402.25|398.15|402.24|398.14|402.29|398.19|402.14|398.04|29
1638478210000|2021-12-02 20:50:10|402.22|398.12|402.23|398.13|402.28|398.18|402.19|398.09|13
1638478220000|2021-12-02 20:50:20|402.17|398.07|402.01|397.91|402.21|398.11|402.01|397.91|18
1638478230000|2021-12-02 20:50:30|402|397.9|401.9|397.8|402|397.9|401.8|397.7|12
1638478240000|2021-12-02 20:50:40|401.94|397.84|401.9|397.8|401.99|397.89|401.86|397.76|21
1638478250000|2021-12-02 20:50:50|401.87|397.77|401.72|397.62|401.87|397.77|401.7|397.6|19
1638478260000|2021-12-02 20:51:00|401.71|397.61|401.75|397.65|401.83|397.73|401.7|397.6|16
1638478270000|2021-12-02 20:51:10|401.76|397.66|401.72|397.62|401.79|397.69|401.66|397.56|9
1638478280000|2021-12-02 20:51:20|401.73|397.63|401.73|397.63|401.73|397.63|401.73|397.63|1
1638478290000|2021-12-02 20:51:30|401.72|397.62|401.48|397.38|401.74|397.64|401.46|397.36|30
1638478300000|2021-12-02 20:51:40|401.49|397.39|401.46|397.36|401.56|397.46|401.44|397.34|14
1638478310000|2021-12-02 20:51:50|401.48|397.38|401.61|397.51|401.66|397.56|401.48|397.38|20
1638478320000|2021-12-02 20:52:00|401.59|397.49|401.72|397.62|401.72|397.62|401.59|397.49|24
1638478330000|2021-12-02 20:52:10|401.81|397.71|401.72|397.62|401.84|397.74|401.72|397.62|15
1638478340000|2021-12-02 20:52:20|401.71|397.61|401.78|397.68|401.81|397.71|401.68|397.58|20
1638478350000|2021-12-02 20:52:30|401.77|397.67|401.75|397.65|401.8|397.7|401.68|397.58|15
1638478360000|2021-12-02 20:52:40|401.67|397.57|401.7|397.6|401.73|397.63|401.65|397.55|16
1638478370000|2021-12-02 20:52:50|401.71|397.61|401.76|397.66|401.77|397.67|401.56|397.46|21
1638478380000|2021-12-02 20:53:00|401.78|397.68|401.85|397.75|401.99|397.89|401.76|397.66|24
1638478390000|2021-12-02 20:53:10|401.86|397.76|401.68|397.58|401.86|397.76|401.68|397.58|21
1638478400000|2021-12-02 20:53:20|401.66|397.56|401.77|397.67|401.77|397.67|401.61|397.51|17
1638478410000|2021-12-02 20:53:30|401.79|397.69|401.93|397.83|401.93|397.83|401.79|397.69|16
1638478420000|2021-12-02 20:53:40|401.91|397.81|401.85|397.75|401.91|397.81|401.82|397.72|13
1638478430000|2021-12-02 20:53:50|401.83|397.73|401.89|397.79|401.89|397.79|401.82|397.72|15
1638478440000|2021-12-02 20:54:00|401.88|397.78|401.91|397.81|401.95|397.85|401.85|397.75|19
1638478450000|2021-12-02 20:54:10|401.9|397.8|401.83|397.73|401.9|397.8|401.82|397.72|13
1638478460000|2021-12-02 20:54:20|401.84|397.74|401.87|397.77|401.92|397.82|401.83|397.73|19
1638478470000|2021-12-02 20:54:30|401.85|397.75|401.9|397.8|401.96|397.86|401.84|397.74|12
1638478480000|2021-12-02 20:54:40|401.91|397.81|402.1|398|402.11|398.01|401.91|397.81|24
1638478490000|2021-12-02 20:54:50|402.09|397.99|402.04|397.94|402.1|398|402.02|397.92|23
1638478500000|2021-12-02 20:55:00|402.03|397.93|401.98|397.88|402.04|397.94|401.96|397.86|13
1638478510000|2021-12-02 20:55:10|401.96|397.86|401.82|397.72|402.02|397.92|401.82|397.72|25
1638478520000|2021-12-02 20:55:20|401.8|397.7|401.97|397.87|401.99|397.89|401.8|397.7|19
1638478530000|2021-12-02 20:55:30|401.99|397.89|401.91|397.81|402|397.9|401.9|397.8|16
1638478540000|2021-12-02 20:55:40|401.9|397.8|401.91|397.81|401.93|397.83|401.87|397.77|14
1638478550000|2021-12-02 20:55:50|401.9|397.8|401.74|397.64|401.91|397.81|401.7|397.6|15
1638478560000|2021-12-02 20:56:00|401.75|397.65|401.82|397.72|401.82|397.72|401.72|397.62|11
1638478570000|2021-12-02 20:56:10|401.8|397.7|401.68|397.58|401.8|397.7|401.66|397.56|10
1638478580000|2021-12-02 20:56:20|401.67|397.57|401.74|397.64|401.76|397.66|401.66|397.56|19
1638478590000|2021-12-02 20:56:30|401.73|397.63|401.83|397.73|401.83|397.73|401.7|397.6|18
1638478600000|2021-12-02 20:56:40|401.81|397.71|401.84|397.74|401.86|397.76|401.8|397.7|15
1638478610000|2021-12-02 20:56:50|401.85|397.75|401.83|397.73|401.85|397.75|401.83|397.73|6
1638478620000|2021-12-02 20:57:00|401.85|397.75|401.85|397.75|401.85|397.75|401.82|397.72|9
1638478630000|2021-12-02 20:57:10|401.83|397.73|401.85|397.75|401.85|397.75|401.83|397.73|4
1638478640000|2021-12-02 20:57:20|401.83|397.73|401.9|397.8|401.96|397.86|401.83|397.73|17
1638478650000|2021-12-02 20:57:30|401.89|397.79|401.88|397.78|401.91|397.81|401.83|397.73|18
1638478660000|2021-12-02 20:57:40|401.89|397.79|402.08|397.98|402.08|397.98|401.86|397.76|11
1638478670000|2021-12-02 20:57:50|402.09|397.99|402.03|397.93|402.09|397.99|402.03|397.93|9
1638478680000|2021-12-02 20:58:00|402.02|397.92|401.98|397.88|402.11|398.01|401.98|397.88|23
1638478690000|2021-12-02 20:58:10|402|397.9|401.75|397.65|402|397.9|401.75|397.65|19
1638478700000|2021-12-02 20:58:20|401.76|397.66|401.69|397.59|401.76|397.66|401.67|397.57|10
1638478710000|2021-12-02 20:58:30|401.68|397.58|401.69|397.59|401.73|397.63|401.64|397.54|16
1638478720000|2021-12-02 20:58:40|401.7|397.6|401.62|397.52|401.74|397.64|401.5|397.4|14
1638478730000|2021-12-02 20:58:50|401.54|397.44|401.66|397.56|401.72|397.62|401.5|397.4|22
1638478740000|2021-12-02 20:59:00|401.69|397.59|401.78|397.68|401.78|397.68|401.64|397.54|9
1638478750000|2021-12-02 20:59:10|401.77|397.67|401.76|397.66|401.85|397.75|401.7|397.6|26
1638478760000|2021-12-02 20:59:20|401.78|397.68|401.73|397.63|401.78|397.68|401.58|397.48|16
1638478770000|2021-12-02 20:59:30|401.69|397.59|401.84|397.74|401.84|397.74|401.66|397.56|16
1638478780000|2021-12-02 20:59:40|401.81|397.71|402.05|397.95|402.07|397.97|401.81|397.71|23
1638478790000|2021-12-02 20:59:50|402.07|397.97|402.04|397.94|402.17|398.07|402.01|397.91|18
1638478800000|2021-12-02 21:00:00|402.06|397.96|402.2|398.1|402.2|398.1|402|397.9|22
1638478810000|2021-12-02 21:00:10|402.23|398.13|402.17|398.07|402.23|398.13|402.17|398.07|10
1638478820000|2021-12-02 21:00:20|402.16|398.06|402.15|398.05|402.19|398.09|402.15|398.05|12
1638478830000|2021-12-02 21:00:30|402.08|397.98|401.94|397.84|402.14|398.04|401.92|397.82|22
1638478840000|2021-12-02 21:00:40|401.96|397.86|401.83|397.73|401.96|397.86|401.76|397.66|21
1638478850000|2021-12-02 21:00:50|401.84|397.74|401.89|397.79|401.89|397.79|401.79|397.69|17
1638478860000|2021-12-02 21:01:00|401.85|397.75|401.92|397.82|401.95|397.85|401.82|397.72|13
1638478870000|2021-12-02 21:01:10|401.91|397.81|402.11|398.01|402.13|398.03|401.91|397.81|23
1638478880000|2021-12-02 21:01:20|402.12|398.02|402.12|398.02|402.13|398.03|402.1|398|5
1638478890000|2021-12-02 21:01:30|402.13|398.03|402.04|397.94|402.21|398.11|401.97|397.87|30
1638478900000|2021-12-02 21:01:40|402.07|397.97|402.05|397.95|402.1|398|401.96|397.86|17
1638478910000|2021-12-02 21:01:50|402.07|397.97|402.1|398|402.1|398|402.07|397.97|8
1638478920000|2021-12-02 21:02:00|402.09|397.99|402.01|397.91|402.09|397.99|402.01|397.91|14
1638478930000|2021-12-02 21:02:10|401.98|397.88|401.97|397.87|402|397.9|401.95|397.85|9
1638478940000|2021-12-02 21:02:20|402|397.9|402.02|397.92|402.06|397.96|401.97|397.87|8
1638478950000|2021-12-02 21:02:30|402.04|397.94|402.03|397.93|402.05|397.95|402.02|397.92|6
1638478960000|2021-12-02 21:02:40|402.04|397.94|402.02|397.92|402.07|397.97|401.95|397.85|24
1638478970000|2021-12-02 21:02:50|402.01|397.91|401.96|397.86|402.04|397.94|401.89|397.79|19
1638478980000|2021-12-02 21:03:00|401.97|397.87|401.9|397.8|402.02|397.92|401.9|397.8|12
1638478990000|2021-12-02 21:03:10|401.91|397.81|401.61|397.51|401.95|397.85|401.6|397.5|10
1638479000000|2021-12-02 21:03:20|401.62|397.52|401.64|397.54|401.7|397.6|401.6|397.5|16
1638479010000|2021-12-02 21:03:30|401.65|397.55|401.57|397.47|401.65|397.55|401.54|397.44|16
1638479020000|2021-12-02 21:03:40|401.54|397.44|401.57|397.47|401.63|397.53|401.54|397.44|8
1638479030000|2021-12-02 21:03:50|401.58|397.48|401.5|397.4|401.58|397.48|401.5|397.4|6
1638479040000|2021-12-02 21:04:00|401.49|397.39|401.46|397.36|401.49|397.39|401.43|397.33|18
1638479050000|2021-12-02 21:04:10|401.47|397.37|401.31|397.21|401.47|397.37|401.3|397.2|13
1638479060000|2021-12-02 21:04:20|401.28|397.18|401.34|397.24|401.34|397.24|401.28|397.18|10
1638479070000|2021-12-02 21:04:30|401.35|397.25|401.35|397.25|401.35|397.25|401.26|397.16|9
1638479080000|2021-12-02 21:04:40|401.36|397.26|401.25|397.15|401.36|397.26|401.18|397.08|18
1638479090000|2021-12-02 21:04:50|401.26|397.16|401.2|397.1|401.29|397.19|401.12|397.02|14
1638479100000|2021-12-02 21:05:00|401.19|397.09|401.25|397.15|401.27|397.17|401.19|397.09|5
1638479110000|2021-12-02 21:05:10|401.23|397.13|401.26|397.16|401.26|397.16|401.23|397.13|3
1638479120000|2021-12-02 21:05:20|401.25|397.15|401.25|397.15|401.25|397.15|401.25|397.15|1
1638479130000|2021-12-02 21:05:30|401.26|397.16|401.37|397.27|401.42|397.32|401.25|397.15|19
1638479140000|2021-12-02 21:05:40|401.38|397.28|401.39|397.29|401.4|397.3|401.37|397.27|9
1638479150000|2021-12-02 21:05:50|401.4|397.3|401.38|397.28|401.52|397.42|401.37|397.27|14
1638479160000|2021-12-02 21:06:00|401.39|397.29|401.37|397.27|401.42|397.32|401.37|397.27|13
1638479170000|2021-12-02 21:06:10|401.36|397.26|401.4|397.3|401.4|397.3|401.36|397.26|5
1638479180000|2021-12-02 21:06:20|401.51|397.41|401.42|397.32|401.51|397.41|401.4|397.3|7
1638479190000|2021-12-02 21:06:30|401.44|397.34|401.49|397.39|401.51|397.41|401.43|397.33|17
1638479200000|2021-12-02 21:06:40|401.47|397.37|401.51|397.41|401.51|397.41|401.46|397.36|9
1638479210000|2021-12-02 21:06:50|401.47|397.37|401.44|397.34|401.48|397.38|401.38|397.28|15
1638479220000|2021-12-02 21:07:00|401.46|397.36|401.48|397.38|401.52|397.42|401.43|397.33|11
1638479230000|2021-12-02 21:07:10|401.44|397.34|401.43|397.33|401.44|397.34|401.39|397.29|9
1638479240000|2021-12-02 21:07:20|401.37|397.27|401.26|397.16|401.4|397.3|401.25|397.15|20
1638479250000|2021-12-02 21:07:30|401.24|397.14|401.31|397.21|401.31|397.21|401.22|397.12|11
1638479260000|2021-12-02 21:07:40|401.3|397.2|401.35|397.25|401.38|397.28|401.29|397.19|16
1638479270000|2021-12-02 21:07:50|401.34|397.24|401.39|397.29|401.43|397.33|401.34|397.24|19
1638479280000|2021-12-02 21:08:00|401.38|397.28|401.5|397.4|401.5|397.4|401.37|397.27|15
1638479290000|2021-12-02 21:08:10|401.51|397.41|401.46|397.36|401.52|397.42|401.45|397.35|9
1638479300000|2021-12-02 21:08:20|401.44|397.34|401.42|397.32|401.44|397.34|401.4|397.3|14
1638479310000|2021-12-02 21:08:30|401.43|397.33|401.39|397.29|401.43|397.33|401.37|397.27|10
1638479320000|2021-12-02 21:08:40|401.46|397.36|401.38|397.28|401.46|397.36|401.35|397.25|10
1638479330000|2021-12-02 21:08:50|401.39|397.29|401.31|397.21|401.42|397.32|401.3|397.2|12
1638479340000|2021-12-02 21:09:00|401.32|397.22|401.19|397.09|401.32|397.22|401.19|397.09|14
1638479350000|2021-12-02 21:09:10|401.1|397|401.22|397.12|401.22|397.12|401.1|397|4
1638479360000|2021-12-02 21:09:20|401.2|397.1|401.18|397.08|401.2|397.1|401.18|397.08|6
1638479370000|2021-12-02 21:09:30|401.16|397.06|401.16|397.06|401.18|397.08|401.14|397.04|8
1638479380000|2021-12-02 21:09:40|401.15|397.05|401.16|397.06|401.17|397.07|401.15|397.05|4
1638479390000|2021-12-02 21:09:50|401.17|397.07|401.21|397.11|401.22|397.12|401.17|397.07|9
1638479400000|2021-12-02 21:10:00|401.19|397.09|401.14|397.04|401.19|397.09|401.12|397.02|7
1638479410000|2021-12-02 21:10:10|401.13|397.03|401.26|397.16|401.26|397.16|401.12|397.02|11
1638479420000|2021-12-02 21:10:20|401.24|397.14|401.17|397.07|401.24|397.14|401.17|397.07|8
1638479430000|2021-12-02 21:10:30|401.16|397.06|401.17|397.07|401.18|397.08|401.14|397.04|15
1638479440000|2021-12-02 21:10:40|401.18|397.08|401.19|397.09|401.2|397.1|401.13|397.03|15
1638479450000|2021-12-02 21:10:50|401.16|397.06|401.23|397.13|401.23|397.13|401.16|397.06|8
1638479460000|2021-12-02 21:11:00|401.2|397.1|401.2|397.1|401.25|397.15|401.18|397.08|11
1638479470000|2021-12-02 21:11:10|401.24|397.14|401.11|397.01|401.24|397.14|401.11|397.01|10
1638479480000|2021-12-02 21:11:20|401.12|397.02|401.1|397|401.12|397.02|401.08|396.98|9
1638479490000|2021-12-02 21:11:30|401.08|396.98|401.11|397.01|401.11|397.01|401.08|396.98|3
1638479500000|2021-12-02 21:11:40|401.08|396.98|400.97|396.87|401.1|397|400.91|396.81|23
1638479510000|2021-12-02 21:11:50|400.98|396.88|400.94|396.84|401.02|396.92|400.93|396.83|9
1638479520000|2021-12-02 21:12:00|401.03|396.93|400.92|396.82|401.05|396.95|400.9|396.8|15
1638479530000|2021-12-02 21:12:10|400.85|396.75|400.72|396.62|400.89|396.79|400.71|396.61|10
1638479540000|2021-12-02 21:12:20|400.73|396.63|400.72|396.62|400.88|396.78|400.72|396.62|25
1638479550000|2021-12-02 21:12:30|400.74|396.64|400.72|396.62|400.76|396.66|400.64|396.54|13
1638479560000|2021-12-02 21:12:40|400.7|396.6|400.67|396.57|400.7|396.6|400.67|396.57|2
1638479580000|2021-12-02 21:13:00|400.62|396.52|400.56|396.46|400.62|396.52|400.55|396.45|7
1638479590000|2021-12-02 21:13:10|400.55|396.45|400.81|396.71|400.81|396.71|400.55|396.45|18
1638479600000|2021-12-02 21:13:20|400.78|396.68|400.83|396.73|400.86|396.76|400.78|396.68|9
1638479610000|2021-12-02 21:13:30|400.81|396.71|400.92|396.82|400.92|396.82|400.79|396.69|20
1638479620000|2021-12-02 21:13:40|400.93|396.83|400.93|396.83|400.93|396.83|400.86|396.76|18
1638479630000|2021-12-02 21:13:50|400.94|396.84|400.92|396.82|400.96|396.86|400.88|396.78|19
1638479640000|2021-12-02 21:14:00|400.89|396.79|400.98|396.88|400.98|396.88|400.89|396.79|9
1638479650000|2021-12-02 21:14:10|400.97|396.87|400.97|396.87|400.98|396.88|400.97|396.87|5
1638479660000|2021-12-02 21:14:20|400.98|396.88|400.97|396.87|400.98|396.88|400.96|396.86|8
1638479670000|2021-12-02 21:14:30|400.96|396.86|400.95|396.85|400.98|396.88|400.94|396.84|15
1638479680000|2021-12-02 21:14:40|400.96|396.86|400.78|396.68|400.96|396.86|400.74|396.64|25
1638479690000|2021-12-02 21:14:50|400.79|396.69|400.63|396.53|400.81|396.71|400.63|396.53|18
1638479700000|2021-12-02 21:15:00|400.69|396.59|400.81|396.71|400.82|396.72|400.69|396.59|12
1638479710000|2021-12-02 21:15:10|400.82|396.72|400.9|396.8|400.91|396.81|400.82|396.72|8
1638479720000|2021-12-02 21:15:20|400.85|396.75|400.89|396.79|400.92|396.82|400.85|396.75|10
1638479730000|2021-12-02 21:15:30|400.9|396.8|400.98|396.88|400.98|396.88|400.9|396.8|3
1638479740000|2021-12-02 21:15:40|400.97|396.87|400.98|396.88|400.99|396.89|400.96|396.86|16
1638479750000|2021-12-02 21:15:50|401|396.9|401.12|397.02|401.12|397.02|400.97|396.87|13
1638479760000|2021-12-02 21:16:00|401.11|397.01|401.16|397.06|401.16|397.06|401.11|397.01|12
1638479770000|2021-12-02 21:16:10|401.15|397.05|401.23|397.13|401.26|397.16|401.13|397.03|19
1638479780000|2021-12-02 21:16:20|401.25|397.15|401.24|397.14|401.25|397.15|401.24|397.14|2
1638479790000|2021-12-02 21:16:30|401.23|397.13|401.05|396.95|401.24|397.14|401.02|396.92|16
1638479800000|2021-12-02 21:16:40|401.07|396.97|401.08|396.98|401.09|396.99|401.05|396.95|10
1638479810000|2021-12-02 21:16:50|401.09|396.99|401.05|396.95|401.09|396.99|401.04|396.94|9
1638479820000|2021-12-02 21:17:00|401.06|396.96|401.07|396.97|401.07|396.97|401.05|396.95|15
1638479830000|2021-12-02 21:17:10|401.11|397.01|401.1|397|401.14|397.04|401.1|397|9
1638479840000|2021-12-02 21:17:20|401.11|397.01|401.18|397.08|401.18|397.08|401.07|396.97|10
1638479850000|2021-12-02 21:17:30|401.17|397.07|401.07|396.97|401.21|397.11|401.07|396.97|16
1638479860000|2021-12-02 21:17:40|401.06|396.96|400.98|396.88|401.11|397.01|400.98|396.88|17
1638479870000|2021-12-02 21:17:50|400.97|396.87|400.9|396.8|401.02|396.92|400.82|396.72|18
1638479880000|2021-12-02 21:18:00|400.88|396.78|400.89|396.79|400.89|396.79|400.88|396.78|2
1638479890000|2021-12-02 21:18:10|400.88|396.78|400.97|396.87|400.97|396.87|400.88|396.78|9
1638479900000|2021-12-02 21:18:20|401.01|396.91|401.09|396.99|401.1|397|401|396.9|13
1638479910000|2021-12-02 21:18:30|401.07|396.97|401.13|397.03|401.13|397.03|401.07|396.97|4
1638479920000|2021-12-02 21:18:40|401.12|397.02|401.18|397.08|401.18|397.08|401.1|397|7
1638479930000|2021-12-02 21:18:50|401.21|397.11|401.26|397.16|401.26|397.16|401.2|397.1|16
1638479940000|2021-12-02 21:19:00|401.24|397.14|401.27|397.17|401.27|397.17|401.24|397.14|5
1638479950000|2021-12-02 21:19:10|401.28|397.18|401.26|397.16|401.35|397.25|401.2|397.1|13
1638479960000|2021-12-02 21:19:20|401.28|397.18|401.32|397.22|401.35|397.25|401.28|397.18|16
1638479970000|2021-12-02 21:19:30|401.31|397.21|401.2|397.1|401.35|397.25|401.2|397.1|11
1638479980000|2021-12-02 21:19:40|401.33|397.23|401.33|397.23|401.4|397.3|401.33|397.23|17
1638479990000|2021-12-02 21:19:50|401.36|397.26|401.35|397.25|401.38|397.28|401.35|397.25|15
1638480000000|2021-12-02 21:20:00|401.36|397.26|401.37|397.27|401.39|397.29|401.35|397.25|7
1638480010000|2021-12-02 21:20:10|401.38|397.28|401.24|397.14|401.44|397.34|401.24|397.14|17
1638480020000|2021-12-02 21:20:20|401.25|397.15|401.18|397.08|401.31|397.21|401.15|397.05|8
1638480030000|2021-12-02 21:20:30|401.19|397.09|401.19|397.09|401.32|397.22|401.18|397.08|4
1638480040000|2021-12-02 21:20:40|401.22|397.12|401.39|397.29|401.39|397.29|401.19|397.09|16
1638480050000|2021-12-02 21:20:50|401.22|397.12|401.33|397.23|401.36|397.26|401.22|397.12|7
1638480060000|2021-12-02 21:21:00|401.34|397.24|401.25|397.15|401.34|397.24|401.25|397.15|17
1638480070000|2021-12-02 21:21:10|401.2|397.1|401.26|397.16|401.34|397.24|401.2|397.1|6
1638480080000|2021-12-02 21:21:20|401.28|397.18|401.33|397.23|401.33|397.23|401.28|397.18|5
1638480090000|2021-12-02 21:21:30|401.35|397.25|401.35|397.25|401.35|397.25|401.35|397.25|1
1638480100000|2021-12-02 21:21:40|401.36|397.26|401.43|397.33|401.43|397.33|401.34|397.24|7
1638480110000|2021-12-02 21:21:50|401.44|397.34|401.43|397.33|401.44|397.34|401.41|397.31|7
1638480120000|2021-12-02 21:22:00|401.44|397.34|401.33|397.23|401.44|397.34|401.33|397.23|14
1638480130000|2021-12-02 21:22:10|401.37|397.27|401.38|397.28|401.44|397.34|401.36|397.26|7
1638480140000|2021-12-02 21:22:20|401.4|397.3|401.4|397.3|401.41|397.31|401.39|397.29|7
1638480150000|2021-12-02 21:22:30|401.38|397.28|401.45|397.35|401.45|397.35|401.38|397.28|4
1638480160000|2021-12-02 21:22:40|401.44|397.34|401.48|397.38|401.5|397.4|401.41|397.31|8
1638480170000|2021-12-02 21:22:50|401.51|397.41|401.55|397.45|401.55|397.45|401.48|397.38|13
1638480180000|2021-12-02 21:23:00|401.56|397.46|401.61|397.51|401.66|397.56|401.56|397.46|16
1638480190000|2021-12-02 21:23:10|401.63|397.53|401.59|397.49|401.67|397.57|401.58|397.48|13
1638480200000|2021-12-02 21:23:20|401.57|397.47|401.51|397.41|401.58|397.48|401.51|397.41|10
1638480210000|2021-12-02 21:23:30|401.49|397.39|401.51|397.41|401.51|397.41|401.47|397.37|8
1638480220000|2021-12-02 21:23:40|401.49|397.39|401.42|397.32|401.49|397.39|401.42|397.32|11
1638480230000|2021-12-02 21:23:50|401.38|397.28|401.38|397.28|401.38|397.28|401.38|397.28|1
1638480240000|2021-12-02 21:24:00|401.36|397.26|401.28|397.18|401.36|397.26|401.28|397.18|8
1638480250000|2021-12-02 21:24:10|401.29|397.19|401.35|397.25|401.36|397.26|401.29|397.19|7
1638480260000|2021-12-02 21:24:20|401.46|397.36|401.49|397.39|401.49|397.39|401.45|397.35|4
1638480270000|2021-12-02 21:24:30|401.47|397.37|401.54|397.44|401.54|397.44|401.47|397.37|6
1638480280000|2021-12-02 21:24:40|401.52|397.42|401.36|397.26|401.52|397.42|401.35|397.25|8
1638480290000|2021-12-02 21:24:50|401.37|397.27|401.34|397.24|401.38|397.28|401.31|397.21|12
1638480300000|2021-12-02 21:25:00|401.32|397.22|401.31|397.21|401.35|397.25|401.3|397.2|8
1638480310000|2021-12-02 21:25:10|401.29|397.19|401.15|397.05|401.29|397.19|401.15|397.05|11
1638480320000|2021-12-02 21:25:20|401.19|397.09|401.1|397|401.19|397.09|401.06|396.96|11
1638480330000|2021-12-02 21:25:30|401.11|397.01|401.14|397.04|401.19|397.09|401.11|397.01|12
1638480340000|2021-12-02 21:25:40|401.11|397.01|401.17|397.07|401.17|397.07|401.02|396.92|11
1638480350000|2021-12-02 21:25:50|401.15|397.05|401.17|397.07|401.17|397.07|401.14|397.04|8
1638480360000|2021-12-02 21:26:00|401.15|397.05|401.15|397.05|401.15|397.05|401.15|397.05|1
1638480370000|2021-12-02 21:26:10|401.16|397.06|401.16|397.06|401.16|397.06|401.15|397.05|3
1638480380000|2021-12-02 21:26:20|401.15|397.05|401.15|397.05|401.15|397.05|401.13|397.03|6
1638480390000|2021-12-02 21:26:30|401.17|397.07|401.15|397.05|401.19|397.09|401.15|397.05|9
1638480400000|2021-12-02 21:26:40|401.18|397.08|401.2|397.1|401.21|397.11|401.16|397.06|8
1638480410000|2021-12-02 21:26:50|401.24|397.14|401.24|397.14|401.28|397.18|401.22|397.12|12
1638480420000|2021-12-02 21:27:00|401.22|397.12|401.3|397.2|401.31|397.21|401.22|397.12|6
1638480430000|2021-12-02 21:27:10|401.31|397.21|401.34|397.24|401.34|397.24|401.31|397.21|4
1638480440000|2021-12-02 21:27:20|401.33|397.23|401.24|397.14|401.34|397.24|401.24|397.14|8
1638480450000|2021-12-02 21:27:30|401.23|397.13|401.18|397.08|401.26|397.16|401.1|397|19
1638480460000|2021-12-02 21:27:40|401.16|397.06|401.15|397.05|401.18|397.08|401.15|397.05|4
1638480470000|2021-12-02 21:27:50|401.18|397.08|401.15|397.05|401.18|397.08|401.07|396.97|14
1638480480000|2021-12-02 21:28:00|401.1|397|401.26|397.16|401.27|397.17|401.1|397|21
1638480490000|2021-12-02 21:28:10|401.27|397.17|401.32|397.22|401.43|397.33|401.25|397.15|17
1638480500000|2021-12-02 21:28:20|401.29|397.19|401.31|397.21|401.32|397.22|401.29|397.19|5
1638480510000|2021-12-02 21:28:30|401.33|397.23|401.36|397.26|401.39|397.29|401.32|397.22|7
1638480520000|2021-12-02 21:28:40|401.35|397.25|401.3|397.2|401.36|397.26|401.3|397.2|4
1638480530000|2021-12-02 21:28:50|401.35|397.25|401.37|397.27|401.37|397.27|401.35|397.25|8
1638480540000|2021-12-02 21:29:00|401.36|397.26|401.36|397.26|401.37|397.27|401.35|397.25|9
1638480550000|2021-12-02 21:29:10|401.35|397.25|401.27|397.17|401.4|397.3|401.21|397.11|19
1638480560000|2021-12-02 21:29:20|401.25|397.15|401.28|397.18|401.28|397.18|401.25|397.15|6
1638480570000|2021-12-02 21:29:30|401.27|397.17|401.41|397.31|401.41|397.31|401.27|397.17|7
1638480580000|2021-12-02 21:29:40|401.42|397.32|401.39|397.29|401.43|397.33|401.36|397.26|7
1638480590000|2021-12-02 21:29:50|401.44|397.34|401.39|397.29|401.45|397.35|401.39|397.29|4
1638480600000|2021-12-02 21:30:00|401.4|397.3|401.45|397.35|401.46|397.36|401.4|397.3|4
1638480610000|2021-12-02 21:30:10|401.44|397.34|401.44|397.34|401.45|397.35|401.44|397.34|3
1638480620000|2021-12-02 21:30:20|401.41|397.31|401.5|397.4|401.5|397.4|401.41|397.31|7
1638480630000|2021-12-02 21:30:30|401.49|397.39|401.54|397.44|401.54|397.44|401.48|397.38|4
1638480640000|2021-12-02 21:30:40|401.55|397.45|401.6|397.5|401.6|397.5|401.51|397.41|9
1638480650000|2021-12-02 21:30:50|401.58|397.48|401.55|397.45|401.69|397.59|401.55|397.45|14
1638480660000|2021-12-02 21:31:00|401.61|397.51|401.66|397.56|401.68|397.58|401.61|397.51|3
1638480670000|2021-12-02 21:31:10|401.67|397.57|401.71|397.61|401.76|397.66|401.66|397.56|7
1638480680000|2021-12-02 21:31:20|401.69|397.59|401.7|397.6|401.71|397.61|401.69|397.59|5
1638480690000|2021-12-02 21:31:30|401.69|397.59|401.76|397.66|401.76|397.66|401.67|397.57|7
1638480700000|2021-12-02 21:31:40|401.84|397.74|401.87|397.77|401.89|397.79|401.84|397.74|8
1638480710000|2021-12-02 21:31:50|401.88|397.78|401.87|397.77|401.89|397.79|401.85|397.75|6
1638480720000|2021-12-02 21:32:00|401.88|397.78|401.93|397.83|401.93|397.83|401.88|397.78|3
1638480730000|2021-12-02 21:32:10|401.89|397.79|401.83|397.73|401.89|397.79|401.79|397.69|13
1638480740000|2021-12-02 21:32:20|401.84|397.74|401.85|397.75|401.86|397.76|401.74|397.64|13
1638480750000|2021-12-02 21:32:30|401.92|397.82|401.95|397.85|402.03|397.93|401.92|397.82|15
1638480760000|2021-12-02 21:32:40|401.94|397.84|401.96|397.86|401.96|397.86|401.87|397.77|17
1638480770000|2021-12-02 21:32:50|401.95|397.85|401.88|397.78|401.95|397.85|401.88|397.78|3
1638480780000|2021-12-02 21:33:00|401.89|397.79|401.96|397.86|401.99|397.89|401.88|397.78|18
1638480790000|2021-12-02 21:33:10|401.97|397.87|401.96|397.86|401.97|397.87|401.94|397.84|18
1638480800000|2021-12-02 21:33:20|401.95|397.85|402.01|397.91|402.01|397.91|401.95|397.85|8
1638480810000|2021-12-02 21:33:30|402|397.9|402.02|397.92|402.03|397.93|402|397.9|4
1638480820000|2021-12-02 21:33:40|402.04|397.94|401.9|397.8|402.05|397.95|401.84|397.74|19
1638480830000|2021-12-02 21:33:50|401.88|397.78|401.78|397.68|401.97|397.87|401.77|397.67|16
1638480840000|2021-12-02 21:34:00|401.77|397.67|401.76|397.66|401.79|397.69|401.76|397.66|4
1638480850000|2021-12-02 21:34:10|401.78|397.68|401.83|397.73|401.84|397.74|401.78|397.68|9
1638480860000|2021-12-02 21:34:20|401.82|397.72|401.84|397.74|401.85|397.75|401.8|397.7|9
1638480870000|2021-12-02 21:34:30|401.83|397.73|401.8|397.7|401.88|397.78|401.8|397.7|7
1638480880000|2021-12-02 21:34:40|401.82|397.72|401.81|397.71|401.86|397.76|401.81|397.71|7
1638480890000|2021-12-02 21:34:50|401.8|397.7|401.81|397.71|401.88|397.78|401.8|397.7|8
1638480900000|2021-12-02 21:35:00|401.82|397.72|401.81|397.71|401.82|397.72|401.81|397.71|2
1638480910000|2021-12-02 21:35:10|401.86|397.76|401.79|397.69|401.86|397.76|401.74|397.64|4
1638480920000|2021-12-02 21:35:20|401.74|397.64|401.68|397.58|401.82|397.72|401.66|397.56|12
1638480930000|2021-12-02 21:35:30|401.69|397.59|401.69|397.59|401.76|397.66|401.68|397.58|9
1638480940000|2021-12-02 21:35:40|401.7|397.6|401.78|397.68|401.82|397.72|401.7|397.6|10
1638480950000|2021-12-02 21:35:50|401.77|397.67|401.78|397.68|401.78|397.68|401.77|397.67|2
1638480960000|2021-12-02 21:36:00|401.77|397.67|401.77|397.67|401.77|397.67|401.77|397.67|1
1638480970000|2021-12-02 21:36:10|401.78|397.68|401.85|397.75|401.85|397.75|401.77|397.67|7
1638480980000|2021-12-02 21:36:20|401.83|397.73|401.74|397.64|401.85|397.75|401.74|397.64|14
1638480990000|2021-12-02 21:36:30|401.78|397.68|401.74|397.64|401.78|397.68|401.72|397.62|5
1638481000000|2021-12-02 21:36:40|401.78|397.68|401.85|397.75|401.85|397.75|401.77|397.67|7
1638481010000|2021-12-02 21:36:50|401.84|397.74|401.82|397.72|401.84|397.74|401.79|397.69|12
1638481020000|2021-12-02 21:37:00|401.83|397.73|401.78|397.68|401.84|397.74|401.76|397.66|16
1638481030000|2021-12-02 21:37:10|401.76|397.66|401.72|397.62|401.79|397.69|401.72|397.62|19
1638481040000|2021-12-02 21:37:20|401.73|397.63|401.74|397.64|401.75|397.65|401.7|397.6|14
1638481050000|2021-12-02 21:37:30|401.73|397.63|401.71|397.61|401.73|397.63|401.7|397.6|5
1638481060000|2021-12-02 21:37:40|401.72|397.62|401.86|397.76|401.86|397.76|401.72|397.62|10
1638481070000|2021-12-02 21:37:50|401.9|397.8|401.9|397.8|401.96|397.86|401.9|397.8|9
1638481080000|2021-12-02 21:38:00|401.91|397.81|401.94|397.84|401.94|397.84|401.91|397.81|3
1638481090000|2021-12-02 21:38:10|401.95|397.85|401.9|397.8|401.96|397.86|401.85|397.75|19
1638481100000|2021-12-02 21:38:20|401.89|397.79|401.94|397.84|401.95|397.85|401.86|397.76|15
1638481110000|2021-12-02 21:38:30|401.95|397.85|401.94|397.84|401.95|397.85|401.91|397.81|7
1638481120000|2021-12-02 21:38:40|401.93|397.83|401.93|397.83|401.94|397.84|401.93|397.83|3
1638481130000|2021-12-02 21:38:50|401.96|397.86|401.88|397.78|401.96|397.86|401.87|397.77|17
1638481140000|2021-12-02 21:39:00|401.9|397.8|401.94|397.84|401.94|397.84|401.88|397.78|11
1638481150000|2021-12-02 21:39:10|401.93|397.83|401.87|397.77|401.94|397.84|401.86|397.76|12
1638481160000|2021-12-02 21:39:20|401.86|397.76|401.77|397.67|401.86|397.76|401.77|397.67|9
1638481170000|2021-12-02 21:39:30|401.79|397.69|401.75|397.65|401.79|397.69|401.72|397.62|17
1638481180000|2021-12-02 21:39:40|401.76|397.66|401.75|397.65|401.77|397.67|401.74|397.64|12
1638481190000|2021-12-02 21:39:50|401.77|397.67|401.76|397.66|401.77|397.67|401.76|397.66|10
1638481200000|2021-12-02 21:40:00|401.77|397.67|401.76|397.66|401.77|397.67|401.74|397.64|13
1638481210000|2021-12-02 21:40:10|401.78|397.68|401.84|397.74|401.85|397.75|401.78|397.68|12
1638481220000|2021-12-02 21:40:20|401.85|397.75|401.96|397.86|401.98|397.88|401.85|397.75|17
1638481230000|2021-12-02 21:40:30|402.04|397.94|402.09|397.99|402.09|397.99|402.03|397.93|8
1638481240000|2021-12-02 21:40:40|402.08|397.98|402.06|397.96|402.08|397.98|402.05|397.95|4
1638481250000|2021-12-02 21:40:50|402.09|397.99|402.06|397.96|402.1|398|402.05|397.95|10
1638481260000|2021-12-02 21:41:00|402.08|397.98|402.03|397.93|402.1|398|402.03|397.93|13
1638481270000|2021-12-02 21:41:10|402.06|397.96|402.03|397.93|402.06|397.96|402.03|397.93|4
1638481280000|2021-12-02 21:41:20|402|397.9|402.06|397.96|402.09|397.99|402|397.9|8
1638481290000|2021-12-02 21:41:30|402.03|397.93|402.03|397.93|402.04|397.94|402.02|397.92|4
1638481300000|2021-12-02 21:41:40|402.02|397.92|402.1|398|402.1|398|402.02|397.92|6
1638481310000|2021-12-02 21:41:50|402.11|398.01|402.11|398.01|402.11|398.01|402.11|398.01|1
1638481320000|2021-12-02 21:42:00|402.1|398|402.08|397.98|402.11|398.01|402.08|397.98|3
1638481330000|2021-12-02 21:42:10|402.11|398.01|402.08|397.98|402.11|398.01|402.07|397.97|8
1638481340000|2021-12-02 21:42:20|402.1|398|402.22|398.12|402.24|398.14|402.09|397.99|9
1638481350000|2021-12-02 21:42:30|402.23|398.13|402.31|398.21|402.31|398.21|402.23|398.13|7
1638481360000|2021-12-02 21:42:40|402.29|398.19|402.29|398.19|402.4|398.3|402.26|398.16|12
1638481370000|2021-12-02 21:42:50|402.32|398.22|402.35|398.25|402.35|398.25|402.3|398.2|5
1638481380000|2021-12-02 21:43:00|402.36|398.26|402.35|398.25|402.38|398.28|402.34|398.24|11
1638481390000|2021-12-02 21:43:10|402.34|398.24|402.39|398.29|402.39|398.29|402.34|398.24|12
1638481400000|2021-12-02 21:43:20|402.4|398.3|402.42|398.32|402.42|398.32|402.4|398.3|3
1638481410000|2021-12-02 21:43:30|402.45|398.35|402.46|398.36|402.46|398.36|402.42|398.32|7
1638481420000|2021-12-02 21:43:40|402.49|398.39|402.53|398.43|402.54|398.44|402.49|398.39|12
1638481430000|2021-12-02 21:43:50|402.52|398.42|402.53|398.43|402.56|398.46|402.49|398.39|14
1638481440000|2021-12-02 21:44:00|402.5|398.4|402.51|398.41|402.53|398.43|402.5|398.4|13
1638481450000|2021-12-02 21:44:10|402.53|398.43|402.51|398.41|402.53|398.43|402.5|398.4|5
1638481460000|2021-12-02 21:44:20|402.55|398.45|402.57|398.47|402.57|398.47|402.51|398.41|5
1638481470000|2021-12-02 21:44:30|402.56|398.46|402.63|398.53|402.68|398.58|402.56|398.46|14
1638481480000|2021-12-02 21:44:40|402.69|398.59|402.73|398.63|402.81|398.71|402.63|398.53|18
1638481490000|2021-12-02 21:44:50|402.72|398.62|402.69|398.59|402.78|398.68|402.69|398.59|9
1638481500000|2021-12-02 21:45:00|402.71|398.61|402.75|398.65|402.77|398.67|402.68|398.58|15
1638481510000|2021-12-02 21:45:10|402.77|398.67|402.72|398.62|402.77|398.67|402.72|398.62|6
1638481520000|2021-12-02 21:45:20|402.7|398.6|402.71|398.61|402.73|398.63|402.7|398.6|9
1638481530000|2021-12-02 21:45:30|402.72|398.62|402.7|398.6|402.74|398.64|402.7|398.6|12
1638481540000|2021-12-02 21:45:40|402.66|398.56|402.73|398.63|402.73|398.63|402.63|398.53|22
1638481550000|2021-12-02 21:45:50|402.7|398.6|402.66|398.56|402.73|398.63|402.63|398.53|13
1638481560000|2021-12-02 21:46:00|402.72|398.62|402.63|398.53|402.73|398.63|402.6|398.5|10
1638481570000|2021-12-02 21:46:10|402.64|398.54|402.62|398.52|402.64|398.54|402.62|398.52|5
1638481580000|2021-12-02 21:46:20|402.6|398.5|402.56|398.46|402.6|398.5|402.54|398.44|14
1638481590000|2021-12-02 21:46:30|402.57|398.47|402.42|398.32|402.57|398.47|402.42|398.32|22
1638481600000|2021-12-02 21:46:40|402.39|398.29|402.35|398.25|402.43|398.33|402.28|398.18|17
1638481610000|2021-12-02 21:46:50|402.32|398.22|402.32|398.22|402.45|398.35|402.31|398.21|12
1638481620000|2021-12-02 21:47:00|402.3|398.2|402.36|398.26|402.38|398.28|402.29|398.19|7
1638481630000|2021-12-02 21:47:10|402.28|398.18|402.23|398.13|402.29|398.19|402.2|398.1|9
1638481640000|2021-12-02 21:47:20|402.28|398.18|402.22|398.12|402.28|398.18|402.22|398.12|5
1638481650000|2021-12-02 21:47:30|402.23|398.13|402.24|398.14|402.26|398.16|402.2|398.1|6
1638481660000|2021-12-02 21:47:40|402.23|398.13|402.23|398.13|402.23|398.13|402.23|398.13|1
1638481670000|2021-12-02 21:47:50|402.21|398.11|402.21|398.11|402.3|398.2|402.21|398.11|10
1638481680000|2021-12-02 21:48:00|402.24|398.14|402.13|398.03|402.33|398.23|402.11|398.01|12
1638481690000|2021-12-02 21:48:10|402.11|398.01|402.12|398.02|402.13|398.03|402.11|398.01|6
1638481710000|2021-12-02 21:48:30|402.13|398.03|402.09|397.99|402.13|398.03|402.09|397.99|7
1638481720000|2021-12-02 21:48:40|402.1|398|402.06|397.96|402.16|398.06|402.02|397.92|14
1638481730000|2021-12-02 21:48:50|402.04|397.94|402.02|397.92|402.06|397.96|402|397.9|7
1638481740000|2021-12-02 21:49:00|402|397.9|402.04|397.94|402.04|397.94|402|397.9|7
1638481750000|2021-12-02 21:49:10|402.01|397.91|402.05|397.95|402.06|397.96|402.01|397.91|6
1638481760000|2021-12-02 21:49:20|402.04|397.94|402.06|397.96|402.06|397.96|402.03|397.93|5
1638481770000|2021-12-02 21:49:30|402.03|397.93|402.05|397.95|402.05|397.95|402|397.9|5
1638481780000|2021-12-02 21:49:40|402.06|397.96|402.06|397.96|402.08|397.98|402.06|397.96|5
1638481790000|2021-12-02 21:49:50|402|397.9|402.21|398.11|402.21|398.11|402|397.9|10
1638481800000|2021-12-02 21:50:00|402.12|398.02|402.14|398.04|402.17|398.07|402.02|397.92|6
1638481810000|2021-12-02 21:50:10|402.15|398.05|402.16|398.06|402.16|398.06|402.15|398.05|6
1638481820000|2021-12-02 21:50:20|402.15|398.05|402.11|398.01|402.16|398.06|402.11|398.01|11
1638481830000|2021-12-02 21:50:30|402.2|398.1|402.1|398|402.2|398.1|401.99|397.89|18
1638481840000|2021-12-02 21:50:40|402.09|397.99|402.09|397.99|402.1|398|401.96|397.86|11
1638481850000|2021-12-02 21:50:50|402.1|398|402.12|398.02|402.12|398.02|402.07|397.97|7
1638481860000|2021-12-02 21:51:00|402.1|398|402.1|398|402.16|398.06|402.08|397.98|17
1638481870000|2021-12-02 21:51:10|402.11|398.01|402.09|397.99|402.13|398.03|402.07|397.97|17
1638481880000|2021-12-02 21:51:20|402.08|397.98|402.11|398.01|402.12|398.02|402.08|397.98|19
1638481890000|2021-12-02 21:51:30|402.1|398|402.12|398.02|402.12|398.02|402.1|398|6
1638481900000|2021-12-02 21:51:40|402.15|398.05|402.16|398.06|402.26|398.16|402.08|397.98|10
1638481910000|2021-12-02 21:51:50|402.15|398.05|402.26|398.16|402.26|398.16|402.12|398.02|18
1638481920000|2021-12-02 21:52:00|402.22|398.12|402.28|398.18|402.34|398.24|402.22|398.12|10
1638481930000|2021-12-02 21:52:10|402.24|398.14|402.27|398.17|402.27|398.17|402.22|398.12|9
1638481940000|2021-12-02 21:52:20|402.28|398.18|402.26|398.16|402.29|398.19|402.26|398.16|9
1638481950000|2021-12-02 21:52:30|402.28|398.18|402.23|398.13|402.29|398.19|402.23|398.13|20
1638481960000|2021-12-02 21:52:40|402.26|398.16|402.26|398.16|402.29|398.19|402.23|398.13|22
1638481970000|2021-12-02 21:52:50|402.28|398.18|402.3|398.2|402.3|398.2|402.15|398.05|21
1638481980000|2021-12-02 21:53:00|402.32|398.22|402.42|398.32|402.42|398.32|402.28|398.18|16
1638481990000|2021-12-02 21:53:10|402.36|398.26|402.43|398.33|402.43|398.33|402.36|398.26|11
1638482000000|2021-12-02 21:53:20|402.41|398.31|402.41|398.31|402.48|398.38|402.41|398.31|10
1638482010000|2021-12-02 21:53:30|402.4|398.3|402.4|398.3|402.43|398.33|402.4|398.3|5
1638482020000|2021-12-02 21:53:40|402.43|398.33|402.43|398.33|402.52|398.42|402.4|398.3|10
1638482030000|2021-12-02 21:53:50|402.49|398.39|402.42|398.32|402.49|398.39|402.4|398.3|8
1638482040000|2021-12-02 21:54:00|402.41|398.31|402.41|398.31|402.42|398.32|402.41|398.31|3
1638482050000|2021-12-02 21:54:10|402.38|398.28|402.32|398.22|402.46|398.36|402.26|398.16|11
1638482060000|2021-12-02 21:54:20|402.31|398.21|402.33|398.23|402.33|398.23|402.24|398.14|16
1638482070000|2021-12-02 21:54:30|402.3|398.2|402.36|398.26|402.36|398.26|402.3|398.2|3
1638482080000|2021-12-02 21:54:40|402.31|398.21|402.38|398.28|402.4|398.3|402.28|398.18|19
1638482090000|2021-12-02 21:54:50|402.37|398.27|402.41|398.31|402.41|398.31|402.37|398.27|4
1638482100000|2021-12-02 21:55:00|402.42|398.32|402.41|398.31|402.42|398.32|402.38|398.28|5
1638482110000|2021-12-02 21:55:10|402.4|398.3|402.32|398.22|402.44|398.34|402.29|398.19|23
1638482120000|2021-12-02 21:55:20|402.33|398.23|402.28|398.18|402.33|398.23|402.2|398.1|16
1638482130000|2021-12-02 21:55:30|402.24|398.14|402.26|398.16|402.28|398.18|402.24|398.14|3
1638482140000|2021-12-02 21:55:40|402.25|398.15|402.19|398.09|402.33|398.23|402.19|398.09|13
1638482150000|2021-12-02 21:55:50|402.2|398.1|402.16|398.06|402.26|398.16|402.16|398.06|14
1638482160000|2021-12-02 21:56:00|402.23|398.13|402.25|398.15|402.29|398.19|402.2|398.1|10
1638482170000|2021-12-02 21:56:10|402.19|398.09|402.12|398.02|402.25|398.15|402.12|398.02|7
1638482180000|2021-12-02 21:56:20|402.18|398.08|402.16|398.06|402.2|398.1|402.11|398.01|10
1638482190000|2021-12-02 21:56:30|402.21|398.11|402.21|398.11|402.25|398.15|402.2|398.1|8
1638482200000|2021-12-02 21:56:40|402.2|398.1|402.19|398.09|402.23|398.13|402.16|398.06|9
1638482210000|2021-12-02 21:56:50|402.2|398.1|402.22|398.12|402.25|398.15|402.2|398.1|8
1638482220000|2021-12-02 21:57:00|402.24|398.14|402.16|398.06|402.25|398.15|402.16|398.06|11
1638482230000|2021-12-02 21:57:10|402.15|398.05|402.11|398.01|402.16|398.06|402.1|398|9
1638482240000|2021-12-02 21:57:20|402.1|398|402.1|398|402.11|398.01|402.08|397.98|7
1638482250000|2021-12-02 21:57:30|402.09|397.99|402.11|398.01|402.13|398.03|402.09|397.99|12
1638482260000|2021-12-02 21:57:40|402.1|398|402.12|398.02|402.14|398.04|402.1|398|5
1638482270000|2021-12-02 21:57:50|402.13|398.03|402.2|398.1|402.2|398.1|402.11|398.01|6
1638482280000|2021-12-02 21:58:00|402.22|398.12|402.2|398.1|402.25|398.15|402.16|398.06|10
1638482290000|2021-12-02 21:58:10|402.19|398.09|402.21|398.11|402.22|398.12|402.16|398.06|10
1638482300000|2021-12-02 21:58:20|402.25|398.15|402.21|398.11|402.27|398.17|402.17|398.07|13
1638482310000|2021-12-02 21:58:30|402.22|398.12|402.21|398.11|402.22|398.12|402.2|398.1|4
1638482320000|2021-12-02 21:58:40|402.22|398.12|402.22|398.12|402.24|398.14|402.21|398.11|10
1638482330000|2021-12-02 21:58:50|402.21|398.11|402.21|398.11|402.22|398.12|402.2|398.1|6
1638482340000|2021-12-02 21:59:00|402.2|398.1|402.19|398.09|402.24|398.14|402.17|398.07|13
1638482350000|2021-12-02 21:59:10|402.17|398.07|402.21|398.11|402.28|398.18|402.17|398.07|21
1638482360000|2021-12-02 21:59:20|402.22|398.12|402.23|398.13|402.23|398.13|402.22|398.12|2
1638482370000|2021-12-02 21:59:30|402.22|398.12|402.26|398.16|402.26|398.16|402.22|398.12|9
1638482380000|2021-12-02 21:59:40|402.28|398.18|402.36|398.26|402.38|398.28|402.28|398.18|9
1638482390000|2021-12-02 21:59:50|402.38|398.28|402.37|398.27|402.39|398.29|402.37|398.27|6
1638482400000|2021-12-02 22:00:00|402.36|398.26|402.13|398.03|402.39|398.29|402.11|398.01|25
1638482410000|2021-12-02 22:00:10|402.12|398.02|402|397.9|402.13|398.03|401.99|397.89|15
1638482420000|2021-12-02 22:00:20|401.99|397.89|401.97|397.87|401.99|397.89|401.95|397.85|10
1638482430000|2021-12-02 22:00:30|401.96|397.86|401.9|397.8|401.96|397.86|401.9|397.8|6
1638482440000|2021-12-02 22:00:40|401.91|397.81|401.74|397.64|401.91|397.81|401.74|397.64|20
1638482450000|2021-12-02 22:00:50|401.76|397.66|401.68|397.58|401.76|397.66|401.65|397.55|14
1638482460000|2021-12-02 22:01:00|401.69|397.59|401.71|397.61|401.72|397.62|401.69|397.59|6
1638482470000|2021-12-02 22:01:10|401.7|397.6|401.71|397.61|401.73|397.63|401.7|397.6|7
1638482480000|2021-12-02 22:01:20|401.72|397.62|401.72|397.62|401.73|397.63|401.71|397.61|6
1638482490000|2021-12-02 22:01:30|401.73|397.63|401.73|397.63|401.74|397.64|401.72|397.62|5
1638482500000|2021-12-02 22:01:40|401.71|397.61|401.55|397.45|401.71|397.61|401.55|397.45|6
1638482510000|2021-12-02 22:01:50|401.53|397.43|401.43|397.33|401.53|397.43|401.37|397.27|14
1638482520000|2021-12-02 22:02:00|401.44|397.34|401.42|397.32|401.44|397.34|401.41|397.31|4
1638482530000|2021-12-02 22:02:10|401.45|397.35|401.31|397.21|401.46|397.36|401.28|397.18|23
1638482540000|2021-12-02 22:02:20|401.29|397.19|401.32|397.22|401.35|397.25|401.21|397.11|14
1638482550000|2021-12-02 22:02:30|401.35|397.25|401.33|397.23|401.35|397.25|401.32|397.22|13
1638482560000|2021-12-02 22:02:40|401.32|397.22|401.32|397.22|401.32|397.22|401.32|397.22|1
1638482570000|2021-12-02 22:02:50|401.29|397.19|401.27|397.17|401.29|397.19|401.26|397.16|10
1638482580000|2021-12-02 22:03:00|401.26|397.16|401.21|397.11|401.26|397.16|401.2|397.1|12
1638482590000|2021-12-02 22:03:10|401.24|397.14|401.23|397.13|401.24|397.14|401.22|397.12|6
1638482600000|2021-12-02 22:03:20|401.25|397.15|401.37|397.27|401.4|397.3|401.24|397.14|18
1638482610000|2021-12-02 22:03:30|401.38|397.28|401.48|397.38|401.48|397.38|401.37|397.27|19
1638482620000|2021-12-02 22:03:40|401.47|397.37|401.51|397.41|401.51|397.41|401.44|397.34|5
1638482630000|2021-12-02 22:03:50|401.48|397.38|401.46|397.36|401.51|397.41|401.46|397.36|11
1638482640000|2021-12-02 22:04:00|401.47|397.37|401.42|397.32|401.47|397.37|401.42|397.32|5
1638482650000|2021-12-02 22:04:10|401.41|397.31|401.4|397.3|401.41|397.31|401.4|397.3|12
1638482660000|2021-12-02 22:04:20|401.39|397.29|401.44|397.34|401.45|397.35|401.39|397.29|6
1638482670000|2021-12-02 22:04:30|401.45|397.35|401.45|397.35|401.45|397.35|401.44|397.34|7
1638482680000|2021-12-02 22:04:40|401.44|397.34|401.45|397.35|401.45|397.35|401.44|397.34|10
1638482690000|2021-12-02 22:04:50|401.44|397.34|401.49|397.39|401.49|397.39|401.44|397.34|16
1638482700000|2021-12-02 22:05:00|401.5|397.4|401.39|397.29|401.5|397.4|401.38|397.28|7
1638482710000|2021-12-02 22:05:10|401.38|397.28|401.47|397.37|401.47|397.37|401.38|397.28|12
1638482720000|2021-12-02 22:05:20|401.49|397.39|401.54|397.44|401.57|397.47|401.49|397.39|15
1638482730000|2021-12-02 22:05:30|401.53|397.43|401.51|397.41|401.54|397.44|401.46|397.36|17
1638482740000|2021-12-02 22:05:40|401.54|397.44|401.53|397.43|401.55|397.45|401.53|397.43|10
1638482750000|2021-12-02 22:05:50|401.56|397.46|401.59|397.49|401.59|397.49|401.56|397.46|7
1638482760000|2021-12-02 22:06:00|401.58|397.48|401.49|397.39|401.65|397.55|401.48|397.38|13
1638482770000|2021-12-02 22:06:10|401.5|397.4|401.44|397.34|401.5|397.4|401.41|397.31|13
1638482780000|2021-12-02 22:06:20|401.43|397.33|401.39|397.29|401.43|397.33|401.37|397.27|8
1638482790000|2021-12-02 22:06:30|401.38|397.28|401.37|397.27|401.41|397.31|401.37|397.27|14
1638482800000|2021-12-02 22:06:40|401.38|397.28|401.37|397.27|401.39|397.29|401.37|397.27|9
1638482810000|2021-12-02 22:06:50|401.34|397.24|401.37|397.27|401.37|397.27|401.33|397.23|6
1638482820000|2021-12-02 22:07:00|401.38|397.28|401.37|397.27|401.38|397.28|401.37|397.27|6
1638482840000|2021-12-02 22:07:20|401.38|397.28|401.32|397.22|401.41|397.31|401.32|397.22|10
1638482850000|2021-12-02 22:07:30|401.31|397.21|401.28|397.18|401.31|397.21|401.26|397.16|7
1638482860000|2021-12-02 22:07:40|401.29|397.19|401.26|397.16|401.29|397.19|401.26|397.16|5
1638482870000|2021-12-02 22:07:50|401.27|397.17|401.26|397.16|401.27|397.17|401.26|397.16|2
1638482880000|2021-12-02 22:08:00|401.25|397.15|401.25|397.15|401.26|397.16|401.23|397.13|9
1638482890000|2021-12-02 22:08:10|401.24|397.14|401.25|397.15|401.25|397.15|401.24|397.14|2
1638482910000|2021-12-02 22:08:30|401.24|397.14|401.23|397.13|401.24|397.14|401.23|397.13|2
1638482930000|2021-12-02 22:08:50|401.21|397.11|401.21|397.11|401.23|397.13|401.21|397.11|6
1638482940000|2021-12-02 22:09:00|401.22|397.12|401.21|397.11|401.22|397.12|401.2|397.1|4
1638482950000|2021-12-02 22:09:10|401.22|397.12|401.22|397.12|401.24|397.14|401.22|397.12|3
1638482960000|2021-12-02 22:09:20|401.21|397.11|401.21|397.11|401.23|397.13|401.21|397.11|3
1638482970000|2021-12-02 22:09:30|401.2|397.1|401.22|397.12|401.22|397.12|401.2|397.1|4
1638482980000|2021-12-02 22:09:40|401.24|397.14|401.27|397.17|401.27|397.17|401.24|397.14|3
1638482990000|2021-12-02 22:09:50|401.28|397.18|401.28|397.18|401.28|397.18|401.27|397.17|3
1638483000000|2021-12-02 22:10:00|401.26|397.16|401.2|397.1|401.26|397.16|401.15|397.05|12
1638483010000|2021-12-02 22:10:10|401.17|397.07|401.16|397.06|401.21|397.11|401.14|397.04|13
1638483020000|2021-12-02 22:10:20|401.2|397.1|401.09|396.99|401.2|397.1|401.09|396.99|8
1638483030000|2021-12-02 22:10:30|401.08|396.98|401.15|397.05|401.24|397.14|401.08|396.98|14
1638483040000|2021-12-02 22:10:40|401.14|397.04|401.09|396.99|401.15|397.05|401.09|396.99|7
1638483050000|2021-12-02 22:10:50|401.14|397.04|401.13|397.03|401.14|397.04|401.13|397.03|2
1638483060000|2021-12-02 22:11:00|401.1|397|401.09|396.99|401.1|397|401.05|396.95|9
1638483070000|2021-12-02 22:11:10|401.08|396.98|401.05|396.95|401.08|396.98|401.05|396.95|3
1638483080000|2021-12-02 22:11:20|401.04|396.94|401.1|397|401.1|397|401.04|396.94|6
1638483090000|2021-12-02 22:11:30|401.16|397.06|401.17|397.07|401.17|397.07|401.11|397.01|11
1638483100000|2021-12-02 22:11:40|401.09|396.99|401.2|397.1|401.22|397.12|401.08|396.98|12
1638483110000|2021-12-02 22:11:50|401.19|397.09|401.18|397.08|401.23|397.13|401.17|397.07|13
1638483120000|2021-12-02 22:12:00|401.2|397.1|401.28|397.18|401.33|397.23|401.18|397.08|17
1638483130000|2021-12-02 22:12:10|401.27|397.17|401.32|397.22|401.32|397.22|401.26|397.16|7
1638483140000|2021-12-02 22:12:20|401.28|397.18|401.23|397.13|401.32|397.22|401.19|397.09|17
1638483150000|2021-12-02 22:12:30|401.27|397.17|401.18|397.08|401.29|397.19|401.18|397.08|12
1638483160000|2021-12-02 22:12:40|401.21|397.11|401.18|397.08|401.26|397.16|401.18|397.08|7
1638483170000|2021-12-02 22:12:50|401.17|397.07|401.2|397.1|401.21|397.11|401.16|397.06|13
1638483180000|2021-12-02 22:13:00|401.17|397.07|401.17|397.07|401.19|397.09|401.15|397.05|12
1638483190000|2021-12-02 22:13:10|401.16|397.06|401.17|397.07|401.17|397.07|401.14|397.04|16
1638483200000|2021-12-02 22:13:20|401.13|397.03|401.19|397.09|401.2|397.1|401.1|397|14
1638483210000|2021-12-02 22:13:30|401.2|397.1|401.21|397.11|401.26|397.16|401.2|397.1|12
1638483220000|2021-12-02 22:13:40|401.19|397.09|401.21|397.11|401.21|397.11|401.18|397.08|6
1638483230000|2021-12-02 22:13:50|401.2|397.1|401.2|397.1|401.21|397.11|401.17|397.07|8
1638483240000|2021-12-02 22:14:00|401.21|397.11|401.2|397.1|401.21|397.11|401.15|397.05|8
1638483250000|2021-12-02 22:14:10|401.12|397.02|401.17|397.07|401.18|397.08|401.12|397.02|7
1638483260000|2021-12-02 22:14:20|401.16|397.06|401.18|397.08|401.21|397.11|401.16|397.06|8
1638483270000|2021-12-02 22:14:30|401.2|397.1|401.2|397.1|401.2|397.1|401.18|397.08|3
1638483280000|2021-12-02 22:14:40|401.18|397.08|401.18|397.08|401.2|397.1|401.18|397.08|13
1638483290000|2021-12-02 22:14:50|401.2|397.1|401.2|397.1|401.25|397.15|401.18|397.08|11
1638483300000|2021-12-02 22:15:00|401.15|397.05|401.21|397.11|401.21|397.11|401.14|397.04|11
1638483310000|2021-12-02 22:15:10|401.22|397.12|401.24|397.14|401.24|397.14|401.18|397.08|13
1638483320000|2021-12-02 22:15:20|401.2|397.1|401.15|397.05|401.25|397.15|401.15|397.05|13
1638483330000|2021-12-02 22:15:30|401.16|397.06|400.95|396.85|401.16|397.06|400.95|396.85|20
1638483340000|2021-12-02 22:15:40|400.9|396.8|400.94|396.84|400.95|396.85|400.9|396.8|9
1638483350000|2021-12-02 22:15:50|400.92|396.82|400.89|396.79|400.94|396.84|400.89|396.79|10
1638483360000|2021-12-02 22:16:00|400.9|396.8|400.85|396.75|400.9|396.8|400.84|396.74|5
1638483370000|2021-12-02 22:16:10|400.84|396.74|400.86|396.76|400.9|396.8|400.84|396.74|3
1638483380000|2021-12-02 22:16:20|400.85|396.75|400.88|396.78|400.9|396.8|400.85|396.75|10
1638483390000|2021-12-02 22:16:30|400.86|396.76|400.95|396.85|400.99|396.89|400.86|396.76|10
1638483400000|2021-12-02 22:16:40|400.97|396.87|401.04|396.94|401.04|396.94|400.91|396.81|5
1638483410000|2021-12-02 22:16:50|400.97|396.87|400.93|396.83|400.97|396.87|400.93|396.83|5
1638483420000|2021-12-02 22:17:00|400.9|396.8|400.9|396.8|400.94|396.84|400.9|396.8|5
1638483430000|2021-12-02 22:17:10|400.91|396.81|400.8|396.7|400.96|396.86|400.8|396.7|16
1638483440000|2021-12-02 22:17:20|400.79|396.69|400.84|396.74|400.84|396.74|400.7|396.6|13
1638483450000|2021-12-02 22:17:30|400.83|396.73|400.68|396.58|400.84|396.74|400.66|396.56|21
1638483460000|2021-12-02 22:17:40|400.69|396.59|400.73|396.63|400.74|396.64|400.69|396.59|16
1638483470000|2021-12-02 22:17:50|400.72|396.62|400.81|396.71|400.82|396.72|400.72|396.62|3
1638483480000|2021-12-02 22:18:00|400.73|396.63|400.73|396.63|400.75|396.65|400.72|396.62|9
1638483490000|2021-12-02 22:18:10|400.74|396.64|400.73|396.63|400.74|396.64|400.71|396.61|16
1638483500000|2021-12-02 22:18:20|400.74|396.64|400.75|396.65|400.75|396.65|400.72|396.62|5
1638483510000|2021-12-02 22:18:30|400.76|396.66|400.78|396.68|400.83|396.73|400.75|396.65|11
1638483520000|2021-12-02 22:18:40|400.79|396.69|400.81|396.71|400.84|396.74|400.65|396.55|9
1638483530000|2021-12-02 22:18:50|400.79|396.69|400.83|396.73|400.86|396.76|400.76|396.66|8
1638483540000|2021-12-02 22:19:00|400.81|396.71|400.81|396.71|400.83|396.73|400.78|396.68|10
1638483550000|2021-12-02 22:19:10|400.78|396.68|400.79|396.69|400.79|396.69|400.78|396.68|6
1638483560000|2021-12-02 22:19:20|400.78|396.68|400.79|396.69|400.79|396.69|400.78|396.68|14
1638483570000|2021-12-02 22:19:30|400.83|396.73|400.79|396.69|400.83|396.73|400.78|396.68|10
1638483580000|2021-12-02 22:19:40|400.78|396.68|400.79|396.69|400.79|396.69|400.78|396.68|2
1638483590000|2021-12-02 22:19:50|400.76|396.66|400.79|396.69|400.79|396.69|400.76|396.66|2
1638483600000|2021-12-02 22:20:00|400.77|396.67|400.78|396.68|400.8|396.7|400.74|396.64|10
1638483610000|2021-12-02 22:20:10|400.75|396.65|400.87|396.77|400.89|396.79|400.75|396.65|13
1638483620000|2021-12-02 22:20:20|400.88|396.78|400.93|396.83|400.93|396.83|400.88|396.78|8
1638483630000|2021-12-02 22:20:30|401|396.9|400.98|396.88|401.01|396.91|400.95|396.85|8
1638483640000|2021-12-02 22:20:40|401|396.9|401|396.9|401|396.9|400.97|396.87|4
1638483650000|2021-12-02 22:20:50|400.98|396.88|401.03|396.93|401.05|396.95|400.98|396.88|5
1638483660000|2021-12-02 22:21:00|401.02|396.92|401.01|396.91|401.03|396.93|401.01|396.91|4
1638483670000|2021-12-02 22:21:10|400.99|396.89|400.96|396.86|400.99|396.89|400.91|396.81|11
1638483680000|2021-12-02 22:21:20|400.95|396.85|400.89|396.79|400.95|396.85|400.81|396.71|11
1638483690000|2021-12-02 22:21:30|400.83|396.73|400.89|396.79|400.9|396.8|400.8|396.7|7
1638483700000|2021-12-02 22:21:40|400.88|396.78|400.83|396.73|400.89|396.79|400.83|396.73|4
1638483710000|2021-12-02 22:21:50|400.87|396.77|400.8|396.7|400.87|396.77|400.78|396.68|5
1638483720000|2021-12-02 22:22:00|400.78|396.68|400.8|396.7|400.81|396.71|400.78|396.68|4
1638483730000|2021-12-02 22:22:10|400.78|396.68|400.79|396.69|400.82|396.72|400.78|396.68|8
1638483740000|2021-12-02 22:22:20|400.81|396.71|400.78|396.68|400.81|396.71|400.78|396.68|9
1638483750000|2021-12-02 22:22:30|400.76|396.66|400.78|396.68|400.79|396.69|400.75|396.65|13
1638483760000|2021-12-02 22:22:40|400.77|396.67|400.79|396.69|400.8|396.7|400.76|396.66|7
1638483770000|2021-12-02 22:22:50|400.77|396.67|400.79|396.69|400.79|396.69|400.77|396.67|2
1638483780000|2021-12-02 22:23:00|400.81|396.71|400.76|396.66|400.81|396.71|400.76|396.66|3
1638483790000|2021-12-02 22:23:10|400.75|396.65|400.78|396.68|400.78|396.68|400.75|396.65|4
1638483800000|2021-12-02 22:23:20|400.79|396.69|400.79|396.69|400.79|396.69|400.77|396.67|4
1638483810000|2021-12-02 22:23:30|400.78|396.68|400.81|396.71|400.81|396.71|400.78|396.68|3
1638483820000|2021-12-02 22:23:40|400.85|396.75|400.86|396.76|400.88|396.78|400.84|396.74|14
1638483830000|2021-12-02 22:23:50|400.85|396.75|400.93|396.83|400.96|396.86|400.85|396.75|20
1638483840000|2021-12-02 22:24:00|400.9|396.8|400.94|396.84|400.96|396.86|400.9|396.8|14
1638483850000|2021-12-02 22:24:10|400.93|396.83|400.92|396.82|400.93|396.83|400.91|396.81|4
1638483860000|2021-12-02 22:24:20|400.91|396.81|400.89|396.79|400.91|396.81|400.89|396.79|6
1638483870000|2021-12-02 22:24:30|400.9|396.8|400.88|396.78|400.91|396.81|400.88|396.78|12
1638483880000|2021-12-02 22:24:40|400.9|396.8|400.91|396.81|400.95|396.85|400.9|396.8|8
1638483890000|2021-12-02 22:24:50|400.94|396.84|400.91|396.81|400.97|396.87|400.91|396.81|5
1638483900000|2021-12-02 22:25:00|400.96|396.86|400.91|396.81|400.96|396.86|400.91|396.81|24
1638483910000|2021-12-02 22:25:10|400.95|396.85|400.92|396.82|400.95|396.85|400.86|396.76|10
1638483920000|2021-12-02 22:25:20|400.95|396.85|400.91|396.81|400.99|396.89|400.91|396.81|10
1638483930000|2021-12-02 22:25:30|400.93|396.83|400.86|396.76|400.93|396.83|400.84|396.74|11
1638483940000|2021-12-02 22:25:40|400.87|396.77|400.77|396.67|400.87|396.77|400.77|396.67|7
1638483950000|2021-12-02 22:25:50|400.76|396.66|400.92|396.82|400.92|396.82|400.76|396.66|5
1638483960000|2021-12-02 22:26:00|400.95|396.85|400.88|396.78|401.02|396.92|400.86|396.76|8
1638483970000|2021-12-02 22:26:10|400.9|396.8|400.88|396.78|400.9|396.8|400.86|396.76|7
1638483980000|2021-12-02 22:26:20|400.9|396.8|400.9|396.8|400.9|396.8|400.86|396.76|10
1638483990000|2021-12-02 22:26:30|400.89|396.79|400.98|396.88|401|396.9|400.88|396.78|4
1638484000000|2021-12-02 22:26:40|400.92|396.82|400.83|396.73|400.99|396.89|400.78|396.68|9
1638484010000|2021-12-02 22:26:50|400.8|396.7|400.8|396.7|400.8|396.7|400.8|396.7|1
1638484020000|2021-12-02 22:27:00|400.9|396.8|400.97|396.87|400.97|396.87|400.85|396.75|6
1638484030000|2021-12-02 22:27:10|400.9|396.8|400.96|396.86|400.97|396.87|400.88|396.78|12
1638484040000|2021-12-02 22:27:20|400.95|396.85|400.9|396.8|400.95|396.85|400.9|396.8|4
1638484050000|2021-12-02 22:27:30|400.89|396.79|400.9|396.8|400.91|396.81|400.89|396.79|6
1638484060000|2021-12-02 22:27:40|400.93|396.83|400.9|396.8|400.94|396.84|400.86|396.76|10
1638484070000|2021-12-02 22:27:50|400.92|396.82|400.87|396.77|400.93|396.83|400.82|396.72|8
1638484080000|2021-12-02 22:28:00|400.86|396.76|400.86|396.76|400.91|396.81|400.84|396.74|8
1638484090000|2021-12-02 22:28:10|400.83|396.73|400.86|396.76|400.97|396.87|400.83|396.73|14
1638484100000|2021-12-02 22:28:20|400.88|396.78|400.91|396.81|400.91|396.81|400.88|396.78|2
1638484110000|2021-12-02 22:28:30|400.88|396.78|400.88|396.78|400.88|396.78|400.88|396.78|1
1638484120000|2021-12-02 22:28:40|400.87|396.77|400.91|396.81|400.98|396.88|400.87|396.77|13
1638484130000|2021-12-02 22:28:50|400.9|396.8|400.95|396.85|400.95|396.85|400.88|396.78|6
1638484140000|2021-12-02 22:29:00|400.97|396.87|400.89|396.79|400.97|396.87|400.79|396.69|6
1638484150000|2021-12-02 22:29:10|400.95|396.85|400.93|396.83|400.95|396.85|400.88|396.78|7
1638484170000|2021-12-02 22:29:30|400.92|396.82|400.94|396.84|400.94|396.84|400.91|396.81|3
1638484180000|2021-12-02 22:29:40|400.93|396.83|400.88|396.78|400.94|396.84|400.88|396.78|9
1638484190000|2021-12-02 22:29:50|400.92|396.82|400.88|396.78|400.92|396.82|400.86|396.76|7
1638484200000|2021-12-02 22:30:00|400.87|396.77|400.91|396.81|400.91|396.81|400.87|396.77|3
1638484210000|2021-12-02 22:30:10|400.88|396.78|400.92|396.82|400.93|396.83|400.88|396.78|5
1638484220000|2021-12-02 22:30:20|400.88|396.78|400.91|396.81|400.91|396.81|400.87|396.77|3
1638484230000|2021-12-02 22:30:30|400.89|396.79|400.9|396.8|400.95|396.85|400.89|396.79|8
1638484240000|2021-12-02 22:30:40|400.89|396.79|400.89|396.79|400.89|396.79|400.89|396.79|1
1638484250000|2021-12-02 22:30:50|400.9|396.8|400.92|396.82|400.92|396.82|400.87|396.77|8
1638484260000|2021-12-02 22:31:00|400.95|396.85|400.91|396.81|400.98|396.88|400.88|396.78|9
1638484270000|2021-12-02 22:31:10|400.89|396.79|400.9|396.8|400.9|396.8|400.89|396.79|10
1638484280000|2021-12-02 22:31:20|400.89|396.79|400.87|396.77|400.91|396.81|400.86|396.76|16
1638484290000|2021-12-02 22:31:30|400.91|396.81|400.91|396.81|400.91|396.81|400.86|396.76|12
1638484300000|2021-12-02 22:31:40|400.92|396.82|400.95|396.85|400.96|396.86|400.92|396.82|4
1638484310000|2021-12-02 22:31:50|400.92|396.82|400.94|396.84|400.94|396.84|400.92|396.82|2
1638484320000|2021-12-02 22:32:00|400.97|396.87|401.01|396.91|401.01|396.91|400.97|396.87|5
1638484330000|2021-12-02 22:32:10|400.96|396.86|400.9|396.8|400.99|396.89|400.9|396.8|14
1638484340000|2021-12-02 22:32:20|400.98|396.88|400.99|396.89|400.99|396.89|400.95|396.85|11
1638484350000|2021-12-02 22:32:30|400.98|396.88|400.98|396.88|400.98|396.88|400.98|396.88|1
1638484360000|2021-12-02 22:32:40|400.99|396.89|400.99|396.89|401|396.9|400.98|396.88|5
1638484370000|2021-12-02 22:32:50|401|396.9|400.96|396.86|401|396.9|400.96|396.86|5
1638484390000|2021-12-02 22:33:10|400.97|396.87|400.97|396.87|400.97|396.87|400.97|396.87|1
1638484420000|2021-12-02 22:33:40|401|396.9|400.97|396.87|401|396.9|400.97|396.87|2
1638484430000|2021-12-02 22:33:50|400.98|396.88|401.04|396.94|401.12|397.02|400.98|396.88|10
1638484440000|2021-12-02 22:34:00|401.01|396.91|401.01|396.91|401.01|396.91|401.01|396.91|1
1638484450000|2021-12-02 22:34:10|401.04|396.94|401.04|396.94|401.04|396.94|401.04|396.94|1
1638484460000|2021-12-02 22:34:20|401.01|396.91|401.01|396.91|401.01|396.91|401.01|396.91|1
1638484500000|2021-12-02 22:35:00|401.03|396.93|401.01|396.91|401.03|396.93|401.01|396.91|2
1638484510000|2021-12-02 22:35:10|401.03|396.93|401.07|396.97|401.09|396.99|401.03|396.93|9
1638484520000|2021-12-02 22:35:20|401|396.9|401|396.9|401|396.9|401|396.9|1
1638484530000|2021-12-02 22:35:30|401.06|396.96|401.02|396.92|401.06|396.96|401.02|396.92|3
1638484540000|2021-12-02 22:35:40|401.03|396.93|401.04|396.94|401.07|396.97|401.03|396.93|3
1638484550000|2021-12-02 22:35:50|400.97|396.87|400.93|396.83|401.22|397.12|400.93|396.83|7
1638484560000|2021-12-02 22:36:00|400.94|396.84|400.93|396.83|401.01|396.91|400.93|396.83|8
1638484570000|2021-12-02 22:36:10|400.92|396.82|401.07|396.97|401.07|396.97|400.92|396.82|3
1638484580000|2021-12-02 22:36:20|400.9|396.8|400.9|396.8|400.9|396.8|400.9|396.8|1
1638484590000|2021-12-02 22:36:30|401|396.9|400.98|396.88|401|396.9|400.98|396.88|8
1638484600000|2021-12-02 22:36:40|401.05|396.95|400.98|396.88|401.07|396.97|400.98|396.88|8
1638484610000|2021-12-02 22:36:50|401|396.9|400.98|396.88|401|396.9|400.98|396.88|18
1638484620000|2021-12-02 22:37:00|401|396.9|400.99|396.89|401|396.9|400.98|396.88|12
1638484630000|2021-12-02 22:37:10|401|396.9|401.07|396.97|401.07|396.97|400.98|396.88|14
1638484640000|2021-12-02 22:37:20|401.04|396.94|401.07|396.97|401.2|397.1|401.04|396.94|10
1638484650000|2021-12-02 22:37:30|401.08|396.98|401.07|396.97|401.21|397.11|401.05|396.95|10
1638484660000|2021-12-02 22:37:40|401.08|396.98|401.07|396.97|401.09|396.99|401.07|396.97|5
1638484670000|2021-12-02 22:37:50|401.05|396.95|401.07|396.97|401.2|397.1|401.05|396.95|7
1638484680000|2021-12-02 22:38:00|401.04|396.94|401.03|396.93|401.05|396.95|401.01|396.91|9
1638484690000|2021-12-02 22:38:10|401.04|396.94|401.03|396.93|401.06|396.96|401.02|396.92|7
1638484700000|2021-12-02 22:38:20|400.99|396.89|401.01|396.91|401.03|396.93|400.99|396.89|11
1638484710000|2021-12-02 22:38:30|401.08|396.98|401.01|396.91|401.08|396.98|401.01|396.91|10
1638484720000|2021-12-02 22:38:40|401.04|396.94|401.04|396.94|401.04|396.94|401.02|396.92|5
1638484730000|2021-12-02 22:38:50|401.03|396.93|401.05|396.95|401.05|396.95|401.03|396.93|11
1638484740000|2021-12-02 22:39:00|401.03|396.93|401.08|396.98|401.08|396.98|401.03|396.93|9
1638484750000|2021-12-02 22:39:10|401.03|396.93|401.03|396.93|401.06|396.96|400.99|396.89|8
1638484770000|2021-12-02 22:39:30|401.06|396.96|401.05|396.95|401.06|396.96|401.01|396.91|4
1638484780000|2021-12-02 22:39:40|401.01|396.91|401.01|396.91|401.05|396.95|401.01|396.91|4
1638484800000|2021-12-02 22:40:00|400.99|396.89|400.99|396.89|400.99|396.89|400.99|396.89|1
1638484810000|2021-12-02 22:40:10|401.06|396.96|401.03|396.93|401.08|396.98|401.03|396.93|3
1638484820000|2021-12-02 22:40:20|401.02|396.92|400.96|396.86|401.02|396.92|400.96|396.86|3
1638484830000|2021-12-02 22:40:30|401.02|396.92|401.01|396.91|401.04|396.94|400.99|396.89|8
1638484840000|2021-12-02 22:40:40|401.07|396.97|401.07|396.97|401.07|396.97|401.07|396.97|1
1638484850000|2021-12-02 22:40:50|401.11|397.01|401.07|396.97|401.11|397.01|401.07|396.97|2
1638484890000|2021-12-02 22:41:30|401.01|396.91|401.2|397.1|401.2|397.1|401.01|396.91|6
1638484910000|2021-12-02 22:41:50|401.18|397.08|401.2|397.1|401.2|397.1|401.18|397.08|2
1638484920000|2021-12-02 22:42:00|401.19|397.09|401.19|397.09|401.19|397.09|401.19|397.09|1
1638484930000|2021-12-02 22:42:10|401.25|397.15|401.35|397.25|401.35|397.25|401.22|397.12|11
1638484940000|2021-12-02 22:42:20|401.36|397.26|401.5|397.4|401.5|397.4|401.36|397.26|18
1638484950000|2021-12-02 22:42:30|401.51|397.41|401.49|397.39|401.54|397.44|401.48|397.38|7
1638484960000|2021-12-02 22:42:40|401.47|397.37|401.51|397.41|401.51|397.41|401.45|397.35|5
1638484970000|2021-12-02 22:42:50|401.5|397.4|401.52|397.42|401.65|397.55|401.48|397.38|14
1638484980000|2021-12-02 22:43:00|401.54|397.44|401.55|397.45|401.55|397.45|401.52|397.42|3
1638484990000|2021-12-02 22:43:10|401.58|397.48|401.58|397.48|401.68|397.58|401.58|397.48|3
1638485000000|2021-12-02 22:43:20|401.57|397.47|401.6|397.5|401.6|397.5|401.57|397.47|2
1638485010000|2021-12-02 22:43:30|401.5|397.4|401.56|397.46|401.58|397.48|401.5|397.4|4
1638485020000|2021-12-02 22:43:40|401.53|397.43|401.69|397.59|401.69|397.59|401.53|397.43|12
1638485030000|2021-12-02 22:43:50|401.68|397.58|401.61|397.51|401.69|397.59|401.61|397.51|7
1638485040000|2021-12-02 22:44:00|401.6|397.5|401.65|397.55|401.65|397.55|401.6|397.5|4
1638485050000|2021-12-02 22:44:10|401.68|397.58|401.61|397.51|401.68|397.58|401.61|397.51|7
1638485060000|2021-12-02 22:44:20|401.62|397.52|401.62|397.52|401.62|397.52|401.62|397.52|1
1638485070000|2021-12-02 22:44:30|401.63|397.53|401.62|397.52|401.63|397.53|401.62|397.52|2
1638485080000|2021-12-02 22:44:40|401.64|397.54|401.64|397.54|401.64|397.54|401.64|397.54|1
1638485090000|2021-12-02 22:44:50|401.65|397.55|401.65|397.55|401.65|397.55|401.64|397.54|3
1638485100000|2021-12-02 22:45:00|401.64|397.54|401.64|397.54|401.64|397.54|401.62|397.52|4
1638485110000|2021-12-02 22:45:10|401.65|397.55|401.65|397.55|401.65|397.55|401.65|397.55|1
1638485120000|2021-12-02 22:45:20|401.64|397.54|401.62|397.52|401.64|397.54|401.62|397.52|2
1638485130000|2021-12-02 22:45:30|401.64|397.54|401.72|397.62|401.72|397.62|401.63|397.53|6
1638485140000|2021-12-02 22:45:40|401.68|397.58|401.71|397.61|401.71|397.61|401.65|397.55|6
1638485150000|2021-12-02 22:45:50|401.7|397.6|401.67|397.57|401.72|397.62|401.64|397.54|11
1638485160000|2021-12-02 22:46:00|401.69|397.59|401.67|397.57|401.69|397.59|401.67|397.57|2
1638485170000|2021-12-02 22:46:10|401.68|397.58|401.69|397.59|401.69|397.59|401.62|397.52|7
1638485180000|2021-12-02 22:46:20|401.7|397.6|401.66|397.56|401.7|397.6|401.66|397.56|5
1638485200000|2021-12-02 22:46:40|401.65|397.55|401.71|397.61|401.72|397.62|401.65|397.55|3
1638485210000|2021-12-02 22:46:50|401.73|397.63|401.68|397.58|401.73|397.63|401.68|397.58|5
1638485220000|2021-12-02 22:47:00|401.69|397.59|401.59|397.49|401.69|397.59|401.59|397.49|9
1638485230000|2021-12-02 22:47:10|401.56|397.46|401.58|397.48|401.58|397.48|401.56|397.46|2
1638485240000|2021-12-02 22:47:20|401.57|397.47|401.57|397.47|401.57|397.47|401.57|397.47|1
1638485250000|2021-12-02 22:47:30|401.58|397.48|401.69|397.59|401.69|397.59|401.58|397.48|2
1638485260000|2021-12-02 22:47:40|401.57|397.47|401.57|397.47|401.57|397.47|401.57|397.47|1
1638485270000|2021-12-02 22:47:50|401.65|397.55|401.58|397.48|401.65|397.55|401.57|397.47|3
1638485280000|2021-12-02 22:48:00|401.55|397.45|401.57|397.47|401.7|397.6|401.48|397.38|16
1638485290000|2021-12-02 22:48:10|401.54|397.44|401.5|397.4|401.55|397.45|401.41|397.31|16
1638485300000|2021-12-02 22:48:20|401.47|397.37|401.31|397.21|401.47|397.37|401.26|397.16|7
1638485310000|2021-12-02 22:48:30|401.34|397.24|401.35|397.25|401.35|397.25|401.25|397.15|8
1638485320000|2021-12-02 22:48:40|401.32|397.22|400.66|396.56|401.32|397.22|400.64|396.54|21
1638485330000|2021-12-02 22:48:50|400.64|396.54|400.6|396.5|400.65|396.55|400.56|396.46|12
1638485340000|2021-12-02 22:49:00|400.59|396.49|400.68|396.58|400.71|396.61|400.59|396.49|24
1638485350000|2021-12-02 22:49:10|400.66|396.56|400.8|396.7|400.8|396.7|400.55|396.45|21
1638485360000|2021-12-02 22:49:20|400.88|396.78|401.33|397.23|401.43|397.33|400.7|396.6|28
1638485370000|2021-12-02 22:49:30|401.35|397.25|401.57|397.47|401.57|397.47|401.31|397.21|12
1638485380000|2021-12-02 22:49:40|401.52|397.42|401.6|397.5|401.64|397.54|401.46|397.36|15
1638485390000|2021-12-02 22:49:50|401.59|397.49|401.64|397.54|401.64|397.54|401.49|397.39|7
1638485400000|2021-12-02 22:50:00|401.51|397.41|401.58|397.48|401.67|397.57|401.51|397.41|16
1638485410000|2021-12-02 22:50:10|401.63|397.53|401.6|397.5|401.66|397.56|401.46|397.36|16
1638485420000|2021-12-02 22:50:20|401.46|397.36|401.58|397.48|401.6|397.5|401.46|397.36|5
1638485430000|2021-12-02 22:50:30|401.56|397.46|401.51|397.41|401.56|397.46|401.4|397.3|5
1638485440000|2021-12-02 22:50:40|401.33|397.23|401.45|397.35|401.46|397.36|401.28|397.18|17
1638485450000|2021-12-02 22:50:50|401.43|397.33|401.25|397.15|401.45|397.35|401.25|397.15|4
1638485460000|2021-12-02 22:51:00|401.24|397.14|401.41|397.31|401.41|397.31|401.23|397.13|12
1638485470000|2021-12-02 22:51:10|401.42|397.32|401.42|397.32|401.42|397.32|401.41|397.31|3
1638485480000|2021-12-02 22:51:20|401.32|397.22|401.28|397.18|401.42|397.32|401.26|397.16|12
1638485490000|2021-12-02 22:51:30|401.32|397.22|401.32|397.22|401.36|397.26|401.22|397.12|15
1638485500000|2021-12-02 22:51:40|401.29|397.19|401.3|397.2|401.37|397.27|401.25|397.15|14
1638485510000|2021-12-02 22:51:50|401.31|397.21|401.26|397.16|401.43|397.33|401.26|397.16|11
1638485520000|2021-12-02 22:52:00|401.28|397.18|401.3|397.2|401.31|397.21|401.26|397.16|6
1638485530000|2021-12-02 22:52:10|401.45|397.35|401.31|397.21|401.45|397.35|401.31|397.21|6
1638485540000|2021-12-02 22:52:20|401.29|397.19|401.31|397.21|401.33|397.23|401.25|397.15|8
1638485550000|2021-12-02 22:52:30|401.33|397.23|401.2|397.1|401.36|397.26|401.17|397.07|11
1638485560000|2021-12-02 22:52:40|401.23|397.13|401.21|397.11|401.24|397.14|401.21|397.11|3
1638485570000|2021-12-02 22:52:50|401.09|396.99|401.27|397.17|401.28|397.18|401.09|396.99|5
1638485580000|2021-12-02 22:53:00|401.25|397.15|401.26|397.16|401.38|397.28|401.09|396.99|16
1638485590000|2021-12-02 22:53:10|401.31|397.21|401.28|397.18|401.34|397.24|401.28|397.18|8
1638485600000|2021-12-02 22:53:20|401.27|397.17|401.14|397.04|401.32|397.22|401.14|397.04|11
1638485610000|2021-12-02 22:53:30|401.17|397.07|401.17|397.07|401.22|397.12|401.17|397.07|5
1638485620000|2021-12-02 22:53:40|401.18|397.08|401.16|397.06|401.21|397.11|401.16|397.06|4
1638485630000|2021-12-02 22:53:50|401.17|397.07|401.21|397.11|401.21|397.11|401.12|397.02|8
1638485640000|2021-12-02 22:54:00|401.36|397.26|401.32|397.22|401.36|397.26|401.21|397.11|6
1638485650000|2021-12-02 22:54:10|401.26|397.16|401.25|397.15|401.32|397.22|401.2|397.1|11
1638485660000|2021-12-02 22:54:20|401.36|397.26|401.26|397.16|401.38|397.28|401.23|397.13|18
1638485670000|2021-12-02 22:54:30|401.37|397.27|401.39|397.29|401.39|397.29|401.35|397.25|5
1638485680000|2021-12-02 22:54:40|401.38|397.28|401.41|397.31|401.45|397.35|401.38|397.28|4
1638485690000|2021-12-02 22:54:50|401.42|397.32|401.24|397.14|401.42|397.32|401.24|397.14|4
1638485700000|2021-12-02 22:55:00|401.26|397.16|401.13|397.03|401.26|397.16|401.13|397.03|7
1638485710000|2021-12-02 22:55:10|400.98|396.88|400.92|396.82|400.98|396.88|400.92|396.82|10
1638485720000|2021-12-02 22:55:20|400.91|396.81|400.92|396.82|400.97|396.87|400.81|396.71|17
1638485730000|2021-12-02 22:55:30|400.93|396.83|400.91|396.81|400.93|396.83|400.91|396.81|8
1638485740000|2021-12-02 22:55:40|400.92|396.82|401|396.9|401.03|396.93|400.86|396.76|19
1638485750000|2021-12-02 22:55:50|401.14|397.04|400.98|396.88|401.17|397.07|400.98|396.88|10
1638485760000|2021-12-02 22:56:00|400.91|396.81|400.91|396.81|400.94|396.84|400.9|396.8|8
1638485770000|2021-12-02 22:56:10|401.01|396.91|400.89|396.79|401.01|396.91|400.89|396.79|5
1638485780000|2021-12-02 22:56:20|400.95|396.85|400.95|396.85|400.95|396.85|400.95|396.85|1
1638485790000|2021-12-02 22:56:30|400.9|396.8|400.89|396.79|400.9|396.8|400.89|396.79|2
1638485800000|2021-12-02 22:56:40|400.85|396.75|400.89|396.79|400.89|396.79|400.85|396.75|2
1638485810000|2021-12-02 22:56:50|400.9|396.8|400.7|396.6|400.9|396.8|400.67|396.57|13
1638485820000|2021-12-02 22:57:00|400.72|396.62|400.74|396.64|400.8|396.7|400.71|396.61|14
1638485830000|2021-12-02 22:57:10|400.75|396.65|400.76|396.66|400.76|396.66|400.74|396.64|3
1638485840000|2021-12-02 22:57:20|400.75|396.65|400.82|396.72|400.82|396.72|400.73|396.63|9
1638485850000|2021-12-02 22:57:30|400.71|396.61|400.72|396.62|400.82|396.72|400.7|396.6|5
1638485860000|2021-12-02 22:57:40|400.71|396.61|400.8|396.7|400.81|396.71|400.67|396.57|11
1638485870000|2021-12-02 22:57:50|400.79|396.69|400.65|396.55|400.8|396.7|400.64|396.54|10
1638485880000|2021-12-02 22:58:00|400.67|396.57|400.78|396.68|400.78|396.68|400.67|396.57|18
1638485890000|2021-12-02 22:58:10|400.75|396.65|400.75|396.65|400.75|396.65|400.75|396.65|1
1638485900000|2021-12-02 22:58:20|400.79|396.69|400.89|396.79|400.92|396.82|400.76|396.66|12
1638485910000|2021-12-02 22:58:30|400.9|396.8|400.79|396.69|400.9|396.8|400.71|396.61|13
1638485920000|2021-12-02 22:58:40|400.8|396.7|400.82|396.72|400.82|396.72|400.8|396.7|5
1638485930000|2021-12-02 22:58:50|400.81|396.71|400.82|396.72|400.82|396.72|400.76|396.66|6
1638485940000|2021-12-02 22:59:00|400.83|396.73|400.68|396.58|400.83|396.73|400.68|396.58|9
1638485950000|2021-12-02 22:59:10|400.69|396.59|400.8|396.7|400.81|396.71|400.67|396.57|15
1638485960000|2021-12-02 22:59:20|400.81|396.71|400.84|396.74|400.84|396.74|400.81|396.71|5
1638485970000|2021-12-02 22:59:30|400.74|396.64|400.79|396.69|400.94|396.84|400.74|396.64|13
1638485980000|2021-12-02 22:59:40|400.78|396.68|400.93|396.83|400.99|396.89|400.78|396.68|17
1638485990000|2021-12-02 22:59:50|400.91|396.81|400.93|396.83|400.93|396.83|400.89|396.79|8
1638486000000|2021-12-02 23:00:00|400.94|396.84|400.94|396.84|400.94|396.84|400.88|396.78|8
1638486010000|2021-12-02 23:00:10|400.95|396.85|400.62|396.52|400.95|396.85|400.62|396.52|17
1638486020000|2021-12-02 23:00:20|400.58|396.48|400.6|396.5|400.61|396.51|400.58|396.48|6
1638486030000|2021-12-02 23:00:30|400.59|396.49|400.58|396.48|400.66|396.56|400.34|396.24|22
1638486040000|2021-12-02 23:00:40|400.54|396.44|400.55|396.45|400.63|396.53|400.47|396.37|25
1638486050000|2021-12-02 23:00:50|400.56|396.46|400.7|396.6|400.76|396.66|400.54|396.44|19
1638486060000|2021-12-02 23:01:00|400.68|396.58|400.65|396.55|400.74|396.64|400.62|396.52|12
1638486070000|2021-12-02 23:01:10|400.66|396.56|400.66|396.56|400.67|396.57|400.53|396.43|8
1638486080000|2021-12-02 23:01:20|400.65|396.55|400.43|396.33|400.65|396.55|400.43|396.33|9
1638486090000|2021-12-02 23:01:30|400.41|396.31|400.49|396.39|400.53|396.43|400.33|396.23|15
1638486100000|2021-12-02 23:01:40|400.32|396.22|400.42|396.32|400.49|396.39|400.32|396.22|11
1638486110000|2021-12-02 23:01:50|400.41|396.31|400.4|396.3|400.41|396.31|400.35|396.25|5
1638486120000|2021-12-02 23:02:00|400.41|396.31|400.44|396.34|400.44|396.34|400.35|396.25|8
1638486130000|2021-12-02 23:02:10|400.39|396.29|400.46|396.36|400.49|396.39|400.27|396.17|11
1638486140000|2021-12-02 23:02:20|400.45|396.35|400.44|396.34|400.45|396.35|400.3|396.2|6
1638486150000|2021-12-02 23:02:30|400.43|396.33|400.31|396.21|400.43|396.33|400.31|396.21|4
1638486160000|2021-12-02 23:02:40|400.3|396.2|400.29|396.19|400.33|396.23|400.29|396.19|7
1638486170000|2021-12-02 23:02:50|400.4|396.3|400.33|396.23|400.4|396.3|400.33|396.23|3
1638486180000|2021-12-02 23:03:00|400.39|396.29|400.38|396.28|400.39|396.29|400.38|396.28|2
1638486190000|2021-12-02 23:03:10|400.37|396.27|400.2|396.1|400.37|396.27|400.18|396.08|5
1638486200000|2021-12-02 23:03:20|400.19|396.09|400.16|396.06|400.21|396.11|400.16|396.06|15
1638486210000|2021-12-02 23:03:30|400.19|396.09|400.16|396.06|400.19|396.09|400.16|396.06|4
1638486220000|2021-12-02 23:03:40|400.14|396.04|399.9|395.8|400.14|396.04|399.9|395.8|9
1638486230000|2021-12-02 23:03:50|399.86|395.76|400|395.9|400|395.9|399.86|395.76|4
1638486240000|2021-12-02 23:04:00|399.98|395.88|399.89|395.79|400.11|396.01|399.85|395.75|9
1638486250000|2021-12-02 23:04:10|399.88|395.78|399.87|395.77|399.88|395.78|399.86|395.76|3
1638486280000|2021-12-02 23:04:40|399.92|395.82|399.91|395.81|399.92|395.82|399.86|395.76|7
1638486290000|2021-12-02 23:04:50|399.9|395.8|399.87|395.77|399.94|395.84|399.87|395.77|8
1638486300000|2021-12-02 23:05:00|399.88|395.78|400.1|396|400.1|396|399.87|395.77|14
1638486310000|2021-12-02 23:05:10|400.01|395.91|399.96|395.86|400.01|395.91|399.94|395.84|11
1638486320000|2021-12-02 23:05:20|399.94|395.84|399.94|395.84|399.96|395.86|399.91|395.81|12
1638486330000|2021-12-02 23:05:30|399.92|395.82|399.84|395.74|399.96|395.86|399.84|395.74|21
1638486340000|2021-12-02 23:05:40|399.85|395.75|399.82|395.72|399.95|395.85|399.7|395.6|23
1638486350000|2021-12-02 23:05:50|399.86|395.76|399.85|395.75|399.91|395.81|399.85|395.75|14
1638486360000|2021-12-02 23:06:00|399.87|395.77|399.95|395.85|400.08|395.98|399.87|395.77|17
1638486370000|2021-12-02 23:06:10|399.97|395.87|400.01|395.91|400.18|396.08|399.97|395.87|15
1638486380000|2021-12-02 23:06:20|399.98|395.88|399.99|395.89|400.14|396.04|399.95|395.85|15
1638486390000|2021-12-02 23:06:30|399.84|395.74|399.8|395.7|399.96|395.86|399.77|395.67|15
1638486400000|2021-12-02 23:06:40|399.81|395.71|399.86|395.76|399.86|395.76|399.75|395.65|11
1638486410000|2021-12-02 23:06:50|399.84|395.74|400.09|395.99|400.11|396.01|399.84|395.74|24
1638486420000|2021-12-02 23:07:00|400.08|395.98|400.32|396.22|400.5|396.4|400.05|395.95|25
1638486430000|2021-12-02 23:07:10|400.34|396.24|400.49|396.39|400.5|396.4|400.32|396.22|15
1638486440000|2021-12-02 23:07:20|400.51|396.41|400.41|396.31|400.51|396.41|400.39|396.29|18
1638486450000|2021-12-02 23:07:30|400.4|396.3|400.59|396.49|400.62|396.52|400.38|396.28|20
1638486460000|2021-12-02 23:07:40|400.61|396.51|400.59|396.49|400.61|396.51|400.55|396.45|13
1638486470000|2021-12-02 23:07:50|400.61|396.51|400.63|396.53|400.63|396.53|400.57|396.47|6
1638486480000|2021-12-02 23:08:00|400.61|396.51|400.69|396.59|400.79|396.69|400.59|396.49|12
1638486490000|2021-12-02 23:08:10|400.68|396.58|400.76|396.66|400.76|396.66|400.55|396.45|21
1638486500000|2021-12-02 23:08:20|400.6|396.5|400.61|396.51|400.61|396.51|400.6|396.5|2
1638486510000|2021-12-02 23:08:30|400.6|396.5|400.7|396.6|400.7|396.6|400.6|396.5|5
1638486520000|2021-12-02 23:08:40|400.71|396.61|400.49|396.39|400.71|396.61|400.49|396.39|7
1638486530000|2021-12-02 23:08:50|400.55|396.45|400.55|396.45|400.55|396.45|400.55|396.45|1
1638486540000|2021-12-02 23:09:00|400.52|396.42|400.51|396.41|400.52|396.42|400.51|396.41|2
1638486550000|2021-12-02 23:09:10|400.55|396.45|400.52|396.42|400.56|396.46|400.52|396.42|7
1638486560000|2021-12-02 23:09:20|400.51|396.41|400.42|396.32|400.56|396.46|400.42|396.32|9
1638486570000|2021-12-02 23:09:30|400.43|396.33|400.53|396.43|400.54|396.44|400.42|396.32|11
1638486580000|2021-12-02 23:09:40|400.52|396.42|400.4|396.3|400.53|396.43|400.4|396.3|15
1638486590000|2021-12-02 23:09:50|400.36|396.26|400.35|396.25|400.37|396.27|400.34|396.24|7
1638486600000|2021-12-02 23:10:00|400.37|396.27|400.33|396.23|400.37|396.27|400.33|396.23|3
1638486610000|2021-12-02 23:10:10|400.37|396.27|400.21|396.11|400.37|396.27|400.21|396.11|7
1638486620000|2021-12-02 23:10:20|400.26|396.16|400.21|396.11|400.26|396.16|400.13|396.03|9
1638486630000|2021-12-02 23:10:30|400.19|396.09|400.15|396.05|400.21|396.11|400.01|395.91|13
1638486640000|2021-12-02 23:10:40|400.17|396.07|400.22|396.12|400.22|396.12|400.14|396.04|10
1638486650000|2021-12-02 23:10:50|400.23|396.13|400.23|396.13|400.23|396.13|400.23|396.13|1
1638486660000|2021-12-02 23:11:00|400.24|396.14|400.27|396.17|400.31|396.21|400.18|396.08|9
1638486670000|2021-12-02 23:11:10|400.28|396.18|400.17|396.07|400.28|396.18|400.13|396.03|11
1638486680000|2021-12-02 23:11:20|400.21|396.11|400.19|396.09|400.32|396.22|400.16|396.06|12
1638486690000|2021-12-02 23:11:30|400.28|396.18|400.29|396.19|400.29|396.19|400.28|396.18|2
1638486700000|2021-12-02 23:11:40|400.27|396.17|400.18|396.08|400.3|396.2|400.15|396.05|9
1638486710000|2021-12-02 23:11:50|400.2|396.1|400.16|396.06|400.28|396.18|400.14|396.04|12
1638486720000|2021-12-02 23:12:00|400.15|396.05|400.08|395.98|400.21|396.11|400.08|395.98|11
1638486730000|2021-12-02 23:12:10|400.11|396.01|400.08|395.98|400.15|396.05|400.08|395.98|5
1638486740000|2021-12-02 23:12:20|400.1|396|400.09|395.99|400.1|396|399.97|395.87|15
1638486750000|2021-12-02 23:12:30|400.01|395.91|400.21|396.11|400.21|396.11|400.01|395.91|6
1638486760000|2021-12-02 23:12:40|400.16|396.06|399.98|395.88|400.17|396.07|399.98|395.88|7
1638486770000|2021-12-02 23:12:50|400|395.9|399.98|395.88|400.14|396.04|399.98|395.88|7
1638486780000|2021-12-02 23:13:00|400.03|395.93|399.93|395.83|400.06|395.96|399.93|395.83|9
1638486790000|2021-12-02 23:13:10|399.95|395.85|399.89|395.79|399.96|395.86|399.85|395.75|7
1638486800000|2021-12-02 23:13:20|399.93|395.83|399.95|395.85|400|395.9|399.86|395.76|12
1638486810000|2021-12-02 23:13:30|399.93|395.83|399.94|395.84|399.98|395.88|399.93|395.83|5
1638486820000|2021-12-02 23:13:40|399.92|395.82|399.93|395.83|399.95|395.85|399.92|395.82|4
1638486830000|2021-12-02 23:13:50|399.94|395.84|400.02|395.92|400.03|395.93|399.94|395.84|3
1638486840000|2021-12-02 23:14:00|399.99|395.89|400|395.9|400.02|395.92|399.98|395.88|8
1638486850000|2021-12-02 23:14:10|399.87|395.77|399.84|395.74|399.88|395.78|399.76|395.66|14
1638486860000|2021-12-02 23:14:20|399.7|395.6|399.9|395.8|399.9|395.8|399.63|395.53|10
1638486870000|2021-12-02 23:14:30|399.89|395.79|399.79|395.69|399.89|395.79|399.63|395.53|8
1638486880000|2021-12-02 23:14:40|399.88|395.78|399.79|395.69|399.88|395.78|399.79|395.69|6
1638486890000|2021-12-02 23:14:50|399.85|395.75|399.76|395.66|399.86|395.76|399.7|395.6|6
1638486900000|2021-12-02 23:15:00|399.81|395.71|399.72|395.62|399.81|395.71|399.7|395.6|5
1638486910000|2021-12-02 23:15:10|399.76|395.66|399.8|395.7|399.89|395.79|399.68|395.58|16
1638486920000|2021-12-02 23:15:20|399.79|395.69|399.76|395.66|399.88|395.78|399.76|395.66|11
1638486930000|2021-12-02 23:15:30|399.79|395.69|399.68|395.58|399.82|395.72|399.67|395.57|9
1638486940000|2021-12-02 23:15:40|399.66|395.56|399.88|395.78|399.89|395.79|399.66|395.56|26
1638486950000|2021-12-02 23:15:50|399.9|395.8|400.02|395.92|400.08|395.98|399.88|395.78|20
1638486960000|2021-12-02 23:16:00|400.01|395.91|399.96|395.86|400.01|395.91|399.96|395.86|8
1638486970000|2021-12-02 23:16:10|399.93|395.83|399.76|395.66|399.95|395.85|399.72|395.62|15
1638486980000|2021-12-02 23:16:20|399.78|395.68|399.56|395.46|399.78|395.68|399.51|395.41|12
1638486990000|2021-12-02 23:16:30|399.57|395.47|399.46|395.36|399.57|395.47|399.44|395.34|12
1638487000000|2021-12-02 23:16:40|399.45|395.35|399.47|395.37|399.5|395.4|399.45|395.35|3
1638487010000|2021-12-02 23:16:50|399.45|395.35|399.19|395.09|399.46|395.36|399.13|395.03|18
1638487020000|2021-12-02 23:17:00|399.12|395.02|399.28|395.18|399.3|395.2|399.12|395.02|14
1638487030000|2021-12-02 23:17:10|399.27|395.17|399.06|394.96|399.28|395.18|399|394.9|21
1638487040000|2021-12-02 23:17:20|399.08|394.98|399.25|395.15|399.25|395.15|399.06|394.96|16
1638487050000|2021-12-02 23:17:30|399.24|395.14|399.15|395.05|399.26|395.16|399.12|395.02|12
1638487060000|2021-12-02 23:17:40|399.16|395.06|399.2|395.1|399.27|395.17|399.12|395.02|13
1638487070000|2021-12-02 23:17:50|399.24|395.14|399.26|395.16|399.26|395.16|399.06|394.96|10
1638487080000|2021-12-02 23:18:00|399.25|395.15|399.05|394.95|399.25|395.15|399.05|394.95|9
1638487090000|2021-12-02 23:18:10|399.07|394.97|399.31|395.21|399.31|395.21|399.05|394.95|11
1638487100000|2021-12-02 23:18:20|399.32|395.22|399.13|395.03|399.32|395.22|399.13|395.03|18
1638487110000|2021-12-02 23:18:30|399.12|395.02|399.15|395.05|399.23|395.13|399.09|394.99|15
1638487120000|2021-12-02 23:18:40|399.04|394.94|399.02|394.92|399.04|394.94|399.01|394.91|6
1638487130000|2021-12-02 23:18:50|399.03|394.93|399.14|395.04|399.15|395.05|398.97|394.87|10
1638487140000|2021-12-02 23:19:00|399.13|395.03|398.99|394.89|399.14|395.04|398.97|394.87|13
1638487150000|2021-12-02 23:19:10|399.03|394.93|399.06|394.96|399.07|394.97|398.94|394.84|22
1638487160000|2021-12-02 23:19:20|399.07|394.97|399.1|395|399.12|395.02|399.02|394.92|10
1638487170000|2021-12-02 23:19:30|399.09|394.99|399.02|394.92|399.09|394.99|398.85|394.75|28
1638487180000|2021-12-02 23:19:40|398.87|394.77|398.88|394.78|399.01|394.91|398.87|394.77|10
1638487190000|2021-12-02 23:19:50|398.87|394.77|398.85|394.75|398.89|394.79|398.85|394.75|7
1638487200000|2021-12-02 23:20:00|398.84|394.74|398.78|394.68|398.86|394.76|398.78|394.68|8
1638487210000|2021-12-02 23:20:10|398.79|394.69|398.8|394.7|398.84|394.74|398.78|394.68|12
1638487220000|2021-12-02 23:20:20|398.78|394.68|398.71|394.61|398.79|394.69|398.71|394.61|17
1638487230000|2021-12-02 23:20:30|398.7|394.6|398.74|394.64|398.81|394.71|398.67|394.57|14
1638487240000|2021-12-02 23:20:40|398.73|394.63|398.79|394.69|398.86|394.76|398.67|394.57|20
1638487250000|2021-12-02 23:20:50|398.8|394.7|398.8|394.7|398.83|394.73|398.77|394.67|11
1638487260000|2021-12-02 23:21:00|398.79|394.69|398.83|394.73|398.84|394.74|398.77|394.67|14
1638487270000|2021-12-02 23:21:10|398.82|394.72|399.01|394.91|399.02|394.92|398.82|394.72|20
1638487280000|2021-12-02 23:21:20|398.98|394.88|399.07|394.97|399.2|395.1|398.98|394.88|19
1638487290000|2021-12-02 23:21:30|399.06|394.96|398.92|394.82|399.07|394.97|398.92|394.82|7
1638487300000|2021-12-02 23:21:40|398.93|394.83|398.92|394.82|398.93|394.83|398.92|394.82|2
1638487310000|2021-12-02 23:21:50|398.89|394.79|398.89|394.79|398.89|394.79|398.89|394.79|1
1638487320000|2021-12-02 23:22:00|398.88|394.78|398.92|394.82|398.96|394.86|398.87|394.77|12
1638487330000|2021-12-02 23:22:10|398.93|394.83|398.9|394.8|398.93|394.83|398.88|394.78|7
1638487340000|2021-12-02 23:22:20|398.92|394.82|399.03|394.93|399.1|395|398.92|394.82|17
1638487350000|2021-12-02 23:22:30|399.07|394.97|399.04|394.94|399.08|394.98|399.03|394.93|8
1638487360000|2021-12-02 23:22:40|399.02|394.92|398.8|394.7|399.02|394.92|398.8|394.7|14
1638487370000|2021-12-02 23:22:50|398.77|394.67|398.85|394.75|398.87|394.77|398.77|394.67|12
1638487380000|2021-12-02 23:23:00|398.87|394.77|399.03|394.93|399.05|394.95|398.87|394.77|15
1638487390000|2021-12-02 23:23:10|399.02|394.92|398.98|394.88|399.03|394.93|398.97|394.87|13
1638487400000|2021-12-02 23:23:20|398.91|394.81|398.84|394.74|398.97|394.87|398.8|394.7|19
1638487410000|2021-12-02 23:23:30|398.82|394.72|398.84|394.74|398.89|394.79|398.82|394.72|11
1638487420000|2021-12-02 23:23:40|398.78|394.68|398.81|394.71|398.89|394.79|398.78|394.68|13
1638487430000|2021-12-02 23:23:50|398.87|394.77|398.85|394.75|398.97|394.87|398.77|394.67|21
1638487440000|2021-12-02 23:24:00|398.86|394.76|398.87|394.77|398.89|394.79|398.83|394.73|19
1638487450000|2021-12-02 23:24:10|398.86|394.76|398.83|394.73|398.87|394.77|398.8|394.7|10
1638487460000|2021-12-02 23:24:20|398.85|394.75|398.77|394.67|398.85|394.75|398.76|394.66|5
1638487470000|2021-12-02 23:24:30|398.75|394.65|398.75|394.65|398.77|394.67|398.75|394.65|5
1638487480000|2021-12-02 23:24:40|398.73|394.63|398.69|394.59|398.78|394.68|398.69|394.59|10
1638487490000|2021-12-02 23:24:50|398.68|394.58|398.73|394.63|398.73|394.63|398.63|394.53|10
1638487500000|2021-12-02 23:25:00|398.75|394.65|398.67|394.57|398.75|394.65|398.67|394.57|13
1638487510000|2021-12-02 23:25:10|398.72|394.62|398.73|394.63|398.73|394.63|398.72|394.62|6
1638487520000|2021-12-02 23:25:20|398.72|394.62|398.72|394.62|398.72|394.62|398.67|394.57|9
1638487530000|2021-12-02 23:25:30|398.69|394.59|398.66|394.56|398.71|394.61|398.66|394.56|10
1638487540000|2021-12-02 23:25:40|398.61|394.51|398.82|394.72|398.82|394.72|398.61|394.51|18
1638487550000|2021-12-02 23:25:50|398.84|394.74|398.81|394.71|398.9|394.8|398.81|394.71|8
1638487560000|2021-12-02 23:26:00|398.82|394.72|398.75|394.65|398.83|394.73|398.71|394.61|14
1638487570000|2021-12-02 23:26:10|398.69|394.59|398.7|394.6|398.8|394.7|398.66|394.56|18
1638487580000|2021-12-02 23:26:20|398.66|394.56|398.69|394.59|398.75|394.65|398.66|394.56|10
1638487590000|2021-12-02 23:26:30|398.74|394.64|398.7|394.6|398.76|394.66|398.66|394.56|12
1638487600000|2021-12-02 23:26:40|398.76|394.66|398.76|394.66|398.85|394.75|398.76|394.66|5
1638487610000|2021-12-02 23:26:50|398.75|394.65|398.81|394.71|398.83|394.73|398.75|394.65|5
1638487620000|2021-12-02 23:27:00|398.82|394.72|398.83|394.73|398.83|394.73|398.82|394.72|2
1638487630000|2021-12-02 23:27:10|398.82|394.72|398.8|394.7|398.82|394.72|398.72|394.62|11
1638487640000|2021-12-02 23:27:20|398.79|394.69|398.8|394.7|398.83|394.73|398.72|394.62|15
1638487650000|2021-12-02 23:27:30|398.79|394.69|398.79|394.69|398.82|394.72|398.78|394.68|7
1638487660000|2021-12-02 23:27:40|398.77|394.67|398.82|394.72|398.88|394.78|398.77|394.67|16
1638487670000|2021-12-02 23:27:50|398.88|394.78|398.96|394.86|398.99|394.89|398.88|394.78|19
1638487680000|2021-12-02 23:28:00|398.94|394.84|398.96|394.86|398.99|394.89|398.87|394.77|13
1638487690000|2021-12-02 23:28:10|398.95|394.85|398.92|394.82|398.97|394.87|398.89|394.79|10
1638487700000|2021-12-02 23:28:20|398.99|394.89|399.03|394.93|399.04|394.94|398.94|394.84|15
1638487710000|2021-12-02 23:28:30|399.06|394.96|399.04|394.94|399.06|394.96|398.95|394.85|11
1638487720000|2021-12-02 23:28:40|399.03|394.93|399.05|394.95|399.06|394.96|399.01|394.91|7
1638487730000|2021-12-02 23:28:50|399.04|394.94|399.05|394.95|399.08|394.98|399|394.9|12
1638487740000|2021-12-02 23:29:00|399.04|394.94|399.03|394.93|399.04|394.94|398.93|394.83|11
1638487750000|2021-12-02 23:29:10|399.02|394.92|399.02|394.92|399.02|394.92|398.94|394.84|11
1638487760000|2021-12-02 23:29:20|399.01|394.91|399.01|394.91|399.01|394.91|399.01|394.91|1
1638487770000|2021-12-02 23:29:30|398.99|394.89|399|394.9|399.01|394.91|398.99|394.89|5
1638487780000|2021-12-02 23:29:40|399.01|394.91|399.01|394.91|399.04|394.94|398.96|394.86|8
1638487790000|2021-12-02 23:29:50|398.99|394.89|398.99|394.89|399.04|394.94|398.95|394.85|6
1638487800000|2021-12-02 23:30:00|399|394.9|398.95|394.85|399.13|395.03|398.95|394.85|16
1638487810000|2021-12-02 23:30:10|398.97|394.87|399.05|394.95|399.14|395.04|398.94|394.84|7
1638487820000|2021-12-02 23:30:20|399.2|395.1|399.1|395|399.21|395.11|399.1|395|8
1638487830000|2021-12-02 23:30:30|399.09|394.99|399.19|395.09|399.2|395.1|399.09|394.99|10
1638487840000|2021-12-02 23:30:40|399.16|395.06|399.09|394.99|399.19|395.09|399|394.9|18
1638487850000|2021-12-02 23:30:50|399.06|394.96|399.17|395.07|399.18|395.08|399.06|394.96|4
1638487860000|2021-12-02 23:31:00|399.14|395.04|399.11|395.01|399.2|395.1|399.1|395|16
1638487870000|2021-12-02 23:31:10|399.12|395.02|399.25|395.15|399.25|395.15|399.05|394.95|24
1638487880000|2021-12-02 23:31:20|399.29|395.19|399.19|395.09|399.29|395.19|399.18|395.08|19
1638487890000|2021-12-02 23:31:30|399.24|395.14|399.25|395.15|399.29|395.19|399.2|395.1|14
1638487900000|2021-12-02 23:31:40|399.24|395.14|399.15|395.05|399.25|395.15|399.07|394.97|14
1638487910000|2021-12-02 23:31:50|399.11|395.01|399.07|394.97|399.22|395.12|399.04|394.94|32
1638487920000|2021-12-02 23:32:00|399.08|394.98|399.03|394.93|399.09|394.99|399.03|394.93|10
1638487930000|2021-12-02 23:32:10|399|394.9|399.05|394.95|399.1|395|399|394.9|19
1638487940000|2021-12-02 23:32:20|399.06|394.96|399.07|394.97|399.07|394.97|399.02|394.92|17
1638487950000|2021-12-02 23:32:30|399.08|394.98|399.08|394.98|399.1|395|399.07|394.97|16
1638487960000|2021-12-02 23:32:40|399.07|394.97|399.05|394.95|399.1|395|399.05|394.95|13
1638487970000|2021-12-02 23:32:50|399.07|394.97|399.06|394.96|399.07|394.97|399.03|394.93|19
1638487980000|2021-12-02 23:33:00|399.07|394.97|399.05|394.95|399.09|394.99|399.03|394.93|15
1638487990000|2021-12-02 23:33:10|399.06|394.96|399.09|394.99|399.09|394.99|399.06|394.96|5
1638488000000|2021-12-02 23:33:20|399.08|394.98|399.12|395.02|399.12|395.02|399.01|394.91|14
1638488010000|2021-12-02 23:33:30|399.11|395.01|399.12|395.02|399.14|395.04|399.08|394.98|9
1638488020000|2021-12-02 23:33:40|399.14|395.04|399.31|395.21|399.31|395.21|399.14|395.04|14
1638488030000|2021-12-02 23:33:50|399.32|395.22|399.34|395.24|399.34|395.24|399.3|395.2|11
1638488040000|2021-12-02 23:34:00|399.38|395.28|399.56|395.46|399.56|395.46|399.38|395.28|14
1638488050000|2021-12-02 23:34:10|399.55|395.45|399.58|395.48|399.58|395.48|399.44|395.34|11
1638488060000|2021-12-02 23:34:20|399.56|395.46|399.57|395.47|399.57|395.47|399.5|395.4|11
1638488070000|2021-12-02 23:34:30|399.59|395.49|399.57|395.47|399.61|395.51|399.56|395.46|10
1638488080000|2021-12-02 23:34:40|399.58|395.48|399.62|395.52|399.67|395.57|399.57|395.47|14
1638488090000|2021-12-02 23:34:50|399.63|395.53|399.61|395.51|399.64|395.54|399.6|395.5|8
1638488100000|2021-12-02 23:35:00|399.62|395.52|399.64|395.54|399.76|395.66|399.62|395.52|19
1638488110000|2021-12-02 23:35:10|399.65|395.55|399.55|395.45|399.69|395.59|399.55|395.45|12
1638488120000|2021-12-02 23:35:20|399.56|395.46|399.53|395.43|399.59|395.49|399.52|395.42|8
1638488130000|2021-12-02 23:35:30|399.52|395.42|399.51|395.41|399.52|395.42|399.44|395.34|18
1638488140000|2021-12-02 23:35:40|399.54|395.44|399.58|395.48|399.59|395.49|399.54|395.44|11
1638488150000|2021-12-02 23:35:50|399.59|395.49|399.6|395.5|399.63|395.53|399.58|395.48|11
1638488160000|2021-12-02 23:36:00|399.61|395.51|399.63|395.53|399.65|395.55|399.58|395.48|10
1638488170000|2021-12-02 23:36:10|399.62|395.52|399.62|395.52|399.64|395.54|399.59|395.49|7
1638488180000|2021-12-02 23:36:20|399.61|395.51|399.58|395.48|399.65|395.55|399.58|395.48|13
1638488190000|2021-12-02 23:36:30|399.57|395.47|399.54|395.44|399.57|395.47|399.53|395.43|3
1638488200000|2021-12-02 23:36:40|399.53|395.43|399.63|395.53|399.63|395.53|399.53|395.43|11
1638488210000|2021-12-02 23:36:50|399.62|395.52|399.63|395.53|399.65|395.55|399.59|395.49|7
1638488220000|2021-12-02 23:37:00|399.62|395.52|399.62|395.52|399.62|395.52|399.53|395.43|14
1638488230000|2021-12-02 23:37:10|399.61|395.51|399.6|395.5|399.61|395.51|399.55|395.45|11
1638488240000|2021-12-02 23:37:20|399.61|395.51|399.59|395.49|399.65|395.55|399.59|395.49|7
1638488250000|2021-12-02 23:37:30|399.6|395.5|399.48|395.38|399.61|395.51|399.47|395.37|15
1638488260000|2021-12-02 23:37:40|399.49|395.39|399.49|395.39|399.49|395.39|399.48|395.38|3
1638488270000|2021-12-02 23:37:50|399.39|395.29|399.37|395.27|399.39|395.29|399.24|395.14|20
1638488280000|2021-12-02 23:38:00|399.36|395.26|399.36|395.26|399.36|395.26|399.28|395.18|3
1638488290000|2021-12-02 23:38:10|399.37|395.27|399.41|395.31|399.41|395.31|399.25|395.15|8
1638488300000|2021-12-02 23:38:20|399.36|395.26|399.15|395.05|399.36|395.26|399.15|395.05|15
1638488310000|2021-12-02 23:38:30|399.25|395.15|399.22|395.12|399.29|395.19|399.1|395|14
1638488320000|2021-12-02 23:38:40|399.24|395.14|399.21|395.11|399.26|395.16|399.15|395.05|15
1638488330000|2021-12-02 23:38:50|399.19|395.09|399.2|395.1|399.2|395.1|399.19|395.09|2
1638488340000|2021-12-02 23:39:00|399.21|395.11|399.22|395.12|399.24|395.14|399.19|395.09|10
1638488350000|2021-12-02 23:39:10|399.2|395.1|399.19|395.09|399.24|395.14|399.14|395.04|9
1638488360000|2021-12-02 23:39:20|399.22|395.12|399.29|395.19|399.3|395.2|399.16|395.06|19
1638488370000|2021-12-02 23:39:30|399.3|395.2|399.25|395.15|399.31|395.21|399.25|395.15|14
1638488380000|2021-12-02 23:39:40|399.21|395.11|399.23|395.13|399.32|395.22|399.21|395.11|20
1638488390000|2021-12-02 23:39:50|399.22|395.12|399.23|395.13|399.25|395.15|399.22|395.12|6
1638488400000|2021-12-02 23:40:00|399.24|395.14|399.19|395.09|399.24|395.14|399.15|395.05|12
1638488410000|2021-12-02 23:40:10|399.21|395.11|399.26|395.16|399.26|395.16|399.19|395.09|9
1638488420000|2021-12-02 23:40:20|399.25|395.15|399.16|395.06|399.25|395.15|399.14|395.04|17
1638488430000|2021-12-02 23:40:30|399.13|395.03|399.21|395.11|399.22|395.12|399.13|395.03|6
1638488440000|2021-12-02 23:40:40|399.15|395.05|399.17|395.07|399.19|395.09|399.15|395.05|6
1638488450000|2021-12-02 23:40:50|399.15|395.05|399.13|395.03|399.15|395.05|399.13|395.03|4
1638488460000|2021-12-02 23:41:00|399.15|395.05|399.09|394.99|399.17|395.07|399.09|394.99|6
1638488470000|2021-12-02 23:41:10|399.1|395|398.98|394.88|399.1|395|398.94|394.84|8
1638488480000|2021-12-02 23:41:20|398.94|394.84|398.96|394.86|399.01|394.91|398.94|394.84|14
1638488490000|2021-12-02 23:41:30|398.98|394.88|399.12|395.02|399.13|395.03|398.96|394.86|10
1638488500000|2021-12-02 23:41:40|399.11|395.01|399.11|395.01|399.14|395.04|399.02|394.92|15
1638488510000|2021-12-02 23:41:50|399.1|395|399.12|395.02|399.15|395.05|399.09|394.99|5
1638488520000|2021-12-02 23:42:00|399.03|394.93|399.18|395.08|399.18|395.08|399.03|394.93|17
1638488530000|2021-12-02 23:42:10|399.16|395.06|398.99|394.89|399.16|395.06|398.97|394.87|11
1638488540000|2021-12-02 23:42:20|398.91|394.81|399.06|394.96|399.1|395|398.91|394.81|17
1638488550000|2021-12-02 23:42:30|399.08|394.98|399.08|394.98|399.08|394.98|399.04|394.94|6
1638488560000|2021-12-02 23:42:40|399.07|394.97|399|394.9|399.08|394.98|399|394.9|8
1638488570000|2021-12-02 23:42:50|399.02|394.92|398.95|394.85|399.02|394.92|398.95|394.85|11
1638488580000|2021-12-02 23:43:00|398.99|394.89|398.91|394.81|398.99|394.89|398.83|394.73|3
1638488590000|2021-12-02 23:43:10|398.94|394.84|398.94|394.84|398.95|394.85|398.93|394.83|10
1638488600000|2021-12-02 23:43:20|398.95|394.85|398.96|394.86|398.98|394.88|398.94|394.84|14
1638488610000|2021-12-02 23:43:30|398.99|394.89|398.94|394.84|398.99|394.89|398.83|394.73|13
1638488620000|2021-12-02 23:43:40|398.91|394.81|398.76|394.66|398.91|394.81|398.75|394.65|10
1638488630000|2021-12-02 23:43:50|398.75|394.65|398.8|394.7|398.83|394.73|398.75|394.65|10
1638488640000|2021-12-02 23:44:00|398.83|394.73|398.78|394.68|398.83|394.73|398.71|394.61|10
1638488650000|2021-12-02 23:44:10|398.79|394.69|398.77|394.67|398.81|394.71|398.76|394.66|10
1638488660000|2021-12-02 23:44:20|398.78|394.68|398.76|394.66|398.79|394.69|398.75|394.65|12
1638488670000|2021-12-02 23:44:30|398.75|394.65|398.77|394.67|398.77|394.67|398.75|394.65|3
1638488680000|2021-12-02 23:44:40|398.74|394.64|398.74|394.64|398.74|394.64|398.73|394.63|5
1638488700000|2021-12-02 23:45:00|398.73|394.63|398.73|394.63|398.74|394.64|398.73|394.63|3
1638488710000|2021-12-02 23:45:10|398.74|394.64|398.8|394.7|398.8|394.7|398.74|394.64|7
1638488720000|2021-12-02 23:45:20|398.81|394.71|398.89|394.79|398.9|394.8|398.81|394.71|10
1638488730000|2021-12-02 23:45:30|398.88|394.78|398.89|394.79|398.9|394.8|398.86|394.76|6
1638488740000|2021-12-02 23:45:40|398.98|394.88|399.04|394.94|399.07|394.97|398.98|394.88|20
1638488750000|2021-12-02 23:45:50|399.05|394.95|399.15|395.05|399.16|395.06|399.05|394.95|10
1638488760000|2021-12-02 23:46:00|399.16|395.06|399.05|394.95|399.16|395.06|399.05|394.95|9
1638488770000|2021-12-02 23:46:10|399.03|394.93|398.96|394.86|399.04|394.94|398.89|394.79|12
1638488780000|2021-12-02 23:46:20|398.95|394.85|399.01|394.91|399.03|394.93|398.95|394.85|8
1638488790000|2021-12-02 23:46:30|399.02|394.92|398.85|394.75|399.02|394.92|398.84|394.74|13
1638488800000|2021-12-02 23:46:40|398.87|394.77|398.86|394.76|398.87|394.77|398.85|394.75|7
1638488810000|2021-12-02 23:46:50|398.88|394.78|398.93|394.83|398.93|394.83|398.86|394.76|5
1638488820000|2021-12-02 23:47:00|398.95|394.85|398.89|394.79|399.07|394.97|398.89|394.79|10
1638488830000|2021-12-02 23:47:10|398.91|394.81|398.8|394.7|398.93|394.83|398.79|394.69|17
1638488840000|2021-12-02 23:47:20|398.81|394.71|398.77|394.67|398.82|394.72|398.77|394.67|11
1638488850000|2021-12-02 23:47:30|398.82|394.72|398.79|394.69|398.82|394.72|398.79|394.69|3
1638488860000|2021-12-02 23:47:40|398.8|394.7|398.71|394.61|398.82|394.72|398.71|394.61|5
1638488870000|2021-12-02 23:47:50|398.79|394.69|398.79|394.69|398.79|394.69|398.79|394.69|1
1638488880000|2021-12-02 23:48:00|398.75|394.65|398.69|394.59|398.75|394.65|398.67|394.57|10
1638488900000|2021-12-02 23:48:20|398.73|394.63|398.64|394.54|398.73|394.63|398.61|394.51|3
1638488910000|2021-12-02 23:48:30|398.63|394.53|398.65|394.55|398.67|394.57|398.63|394.53|4
1638488920000|2021-12-02 23:48:40|398.64|394.54|398.63|394.53|398.68|394.58|398.61|394.51|11
1638488930000|2021-12-02 23:48:50|398.65|394.55|398.71|394.61|398.83|394.73|398.65|394.55|12
1638488940000|2021-12-02 23:49:00|398.72|394.62|398.71|394.61|398.77|394.67|398.7|394.6|5
1638488950000|2021-12-02 23:49:10|398.73|394.63|398.71|394.61|398.73|394.63|398.7|394.6|8
1638488960000|2021-12-02 23:49:20|398.74|394.64|398.73|394.63|398.77|394.67|398.71|394.61|7
1638488970000|2021-12-02 23:49:30|398.71|394.61|398.71|394.61|398.71|394.61|398.67|394.57|5
1638488980000|2021-12-02 23:49:40|398.7|394.6|398.71|394.61|398.74|394.64|398.7|394.6|10
1638488990000|2021-12-02 23:49:50|398.74|394.64|398.75|394.65|398.75|394.65|398.68|394.58|13
1638489000000|2021-12-02 23:50:00|398.76|394.66|398.7|394.6|398.78|394.68|398.7|394.6|16
1638489010000|2021-12-02 23:50:10|398.69|394.59|398.7|394.6|398.77|394.67|398.65|394.55|26
1638489020000|2021-12-02 23:50:20|398.71|394.61|398.53|394.43|398.71|394.61|398.53|394.43|16
1638489030000|2021-12-02 23:50:30|398.54|394.44|398.62|394.52|398.62|394.52|398.53|394.43|10
1638489040000|2021-12-02 23:50:40|398.61|394.51|398.52|394.42|398.62|394.52|398.52|394.42|10
1638489050000|2021-12-02 23:50:50|398.49|394.39|398.49|394.39|398.52|394.42|398.38|394.28|10
1638489060000|2021-12-02 23:51:00|398.43|394.33|398.32|394.22|398.43|394.33|398.3|394.2|10
1638489070000|2021-12-02 23:51:10|398.33|394.23|398.35|394.25|398.42|394.32|398.33|394.23|11
1638489080000|2021-12-02 23:51:20|398.34|394.24|398.32|394.22|398.37|394.27|398.3|394.2|14
1638489090000|2021-12-02 23:51:30|398.31|394.21|398.28|394.18|398.34|394.24|398.26|394.16|15
1638489100000|2021-12-02 23:51:40|398.25|394.15|398.29|394.19|398.34|394.24|398.25|394.15|6
1638489110000|2021-12-02 23:51:50|398.33|394.23|398.17|394.07|398.34|394.24|398.17|394.07|17
1638489120000|2021-12-02 23:52:00|398.19|394.09|398.19|394.09|398.2|394.1|398.18|394.08|9
1638489130000|2021-12-02 23:52:10|398.2|394.1|398.25|394.15|398.26|394.16|398.19|394.09|12
1638489140000|2021-12-02 23:52:20|398.24|394.14|398.13|394.03|398.26|394.16|398.12|394.02|20
1638489150000|2021-12-02 23:52:30|398.12|394.02|398.32|394.22|398.32|394.22|398.12|394.02|18
1638489160000|2021-12-02 23:52:40|398.3|394.2|398.31|394.21|398.31|394.21|398.29|394.19|14
1638489170000|2021-12-02 23:52:50|398.26|394.16|398.26|394.16|398.29|394.19|398.23|394.13|14
1638489180000|2021-12-02 23:53:00|398.25|394.15|398.18|394.08|398.25|394.15|398.15|394.05|15
1638489190000|2021-12-02 23:53:10|398.15|394.05|398.07|393.97|398.16|394.06|398.07|393.97|14
1638489200000|2021-12-02 23:53:20|398.05|393.95|398.17|394.07|398.19|394.09|398.05|393.95|12
1638489210000|2021-12-02 23:53:30|398.15|394.05|398.13|394.03|398.17|394.07|398.11|394.01|8
1638489220000|2021-12-02 23:53:40|398.16|394.06|398.08|393.98|398.16|394.06|398.08|393.98|6
1638489230000|2021-12-02 23:53:50|398.07|393.97|398.07|393.97|398.07|393.97|398.07|393.97|1
1638489240000|2021-12-02 23:54:00|398.09|393.99|398.14|394.04|398.14|394.04|398.05|393.95|9
1638489250000|2021-12-02 23:54:10|398.15|394.05|398.14|394.04|398.2|394.1|398.14|394.04|15
1638489260000|2021-12-02 23:54:20|398.12|394.02|398.11|394.01|398.15|394.05|398.03|393.93|15
1638489270000|2021-12-02 23:54:30|398.09|393.99|398.11|394.01|398.14|394.04|398.04|393.94|12
1638489280000|2021-12-02 23:54:40|398.15|394.05|398.16|394.06|398.18|394.08|398.13|394.03|13
1638489290000|2021-12-02 23:54:50|398.17|394.07|398.08|393.98|398.17|394.07|398.05|393.95|6
1638489300000|2021-12-02 23:55:00|398.07|393.97|398.18|394.08|398.18|394.08|398.05|393.95|18
1638489310000|2021-12-02 23:55:10|398.17|394.07|398.11|394.01|398.18|394.08|398.11|394.01|12
1638489320000|2021-12-02 23:55:20|398.1|394|398.13|394.03|398.15|394.05|398.03|393.93|10
1638489330000|2021-12-02 23:55:30|398.03|393.93|398.05|393.95|398.13|394.03|397.96|393.86|18
1638489340000|2021-12-02 23:55:40|398.01|393.91|397.95|393.85|398.01|393.91|397.95|393.85|13
1638489350000|2021-12-02 23:55:50|397.94|393.84|398.05|393.95|398.12|394.02|397.88|393.78|26
1638489360000|2021-12-02 23:56:00|398.09|393.99|398.05|393.95|398.09|393.99|398.04|393.94|4
1638489370000|2021-12-02 23:56:10|398.07|393.97|397.99|393.89|398.07|393.97|397.99|393.89|6
1638489380000|2021-12-02 23:56:20|397.98|393.88|398.04|393.94|398.07|393.97|397.98|393.88|14
1638489390000|2021-12-02 23:56:30|398|393.9|398.04|393.94|398.04|393.94|398|393.9|3
1638489400000|2021-12-02 23:56:40|398.03|393.93|398.19|394.09|398.19|394.09|398.03|393.93|15
1638489410000|2021-12-02 23:56:50|398.24|394.14|398.2|394.1|398.26|394.16|398.2|394.1|6
1638489420000|2021-12-02 23:57:00|398.21|394.11|398.25|394.15|398.25|394.15|398.15|394.05|13
1638489430000|2021-12-02 23:57:10|398.18|394.08|398.24|394.14|398.3|394.2|398.18|394.08|12
1638489440000|2021-12-02 23:57:20|398.18|394.08|398.29|394.19|398.35|394.25|398.18|394.08|8
1638489450000|2021-12-02 23:57:30|398.3|394.2|398.27|394.17|398.3|394.2|398.26|394.16|3
1638489460000|2021-12-02 23:57:40|398.26|394.16|398.24|394.14|398.26|394.16|398.16|394.06|22
1638489470000|2021-12-02 23:57:50|398.23|394.13|398.25|394.15|398.25|394.15|398.23|394.13|5
1638489480000|2021-12-02 23:58:00|398.24|394.14|398.31|394.21|398.31|394.21|398.24|394.14|11
1638489490000|2021-12-02 23:58:10|398.29|394.19|398.43|394.33|398.45|394.35|398.29|394.19|14
1638489500000|2021-12-02 23:58:20|398.45|394.35|398.59|394.49|398.61|394.51|398.45|394.35|10
1638489510000|2021-12-02 23:58:30|398.6|394.5|398.56|394.46|398.62|394.52|398.53|394.43|24
1638489520000|2021-12-02 23:58:40|398.57|394.47|398.56|394.46|398.59|394.49|398.56|394.46|9
1638489530000|2021-12-02 23:58:50|398.55|394.45|398.54|394.44|398.56|394.46|398.54|394.44|7
1638489540000|2021-12-02 23:59:00|398.55|394.45|398.51|394.41|398.55|394.45|398.5|394.4|8
1638489550000|2021-12-02 23:59:10|398.54|394.44|398.57|394.47|398.61|394.51|398.49|394.39|16
1638489560000|2021-12-02 23:59:20|398.55|394.45|398.59|394.49|398.65|394.55|398.54|394.44|20
1638489570000|2021-12-02 23:59:30|398.58|394.48|398.57|394.47|398.58|394.48|398.57|394.47|2
1638489580000|2021-12-02 23:59:40|398.6|394.5|398.57|394.47|398.6|394.5|398.56|394.46|5
1638489590000|2021-12-02 23:59:50|398.56|394.46|398.55|394.45|398.57|394.47|398.48|394.38|14
1638489600000|2021-12-03 00:00:00|398.53|394.43|398.52|394.42|398.58|394.48|398.41|394.31|6
1638489610000|2021-12-03 00:00:10|398.51|394.41|398.48|394.38|398.53|394.43|398.46|394.36|11
1638489620000|2021-12-03 00:00:20|398.47|394.37|398.62|394.52|398.62|394.52|398.47|394.37|13
1638489630000|2021-12-03 00:00:30|398.64|394.54|398.66|394.56|398.67|394.57|398.64|394.54|7
1638489640000|2021-12-03 00:00:40|398.68|394.58|398.77|394.67|398.81|394.71|398.68|394.58|17
1638489650000|2021-12-03 00:00:50|398.76|394.66|398.75|394.65|398.8|394.7|398.75|394.65|10
1638489660000|2021-12-03 00:01:00|398.73|394.63|398.72|394.62|398.77|394.67|398.68|394.58|14
1638489670000|2021-12-03 00:01:10|398.65|394.55|398.68|394.58|398.78|394.68|398.63|394.53|19
1638489680000|2021-12-03 00:01:20|398.75|394.65|398.79|394.69|398.79|394.69|398.63|394.53|8
1638489690000|2021-12-03 00:01:30|398.78|394.68|398.68|394.58|398.8|394.7|398.68|394.58|3
1638489700000|2021-12-03 00:01:40|398.72|394.62|398.65|394.55|398.72|394.62|398.64|394.54|7
1638489710000|2021-12-03 00:01:50|398.64|394.54|398.38|394.28|398.64|394.54|398.37|394.27|13
1638489720000|2021-12-03 00:02:00|398.4|394.3|398.35|394.25|398.43|394.33|398.35|394.25|10
1638489730000|2021-12-03 00:02:10|398.29|394.19|398.38|394.28|398.49|394.39|398.29|394.19|26
1638489740000|2021-12-03 00:02:20|398.39|394.29|398.36|394.26|398.47|394.37|398.34|394.24|14
1638489750000|2021-12-03 00:02:30|398.37|394.27|398.25|394.15|398.37|394.27|398.22|394.12|12
1638489760000|2021-12-03 00:02:40|398.24|394.14|398.28|394.18|398.3|394.2|398.22|394.12|10
1638489770000|2021-12-03 00:02:50|398.27|394.17|398.2|394.1|398.33|394.23|398.2|394.1|18
1638489780000|2021-12-03 00:03:00|398.14|394.04|398.09|393.99|398.14|394.04|398.07|393.97|10
1638489790000|2021-12-03 00:03:10|398.1|394|397.98|393.88|398.1|394|397.98|393.88|6
1638489800000|2021-12-03 00:03:20|398|393.9|398.32|394.22|398.32|394.22|397.98|393.88|17
1638489810000|2021-12-03 00:03:30|398.33|394.23|398.21|394.11|398.35|394.25|398.2|394.1|13
1638489820000|2021-12-03 00:03:40|398.22|394.12|398.3|394.2|398.32|394.22|398.2|394.1|13
1638489830000|2021-12-03 00:03:50|398.28|394.18|398.25|394.15|398.28|394.18|398.24|394.14|12
1638489840000|2021-12-03 00:04:00|398.21|394.11|398.18|394.08|398.23|394.13|398.18|394.08|8
1638489850000|2021-12-03 00:04:10|398.19|394.09|398.31|394.21|398.31|394.21|398.19|394.09|12
1638489860000|2021-12-03 00:04:20|398.3|394.2|398.35|394.25|398.36|394.26|398.3|394.2|8
1638489870000|2021-12-03 00:04:30|398.33|394.23|398.42|394.32|398.42|394.32|398.33|394.23|8
1638489880000|2021-12-03 00:04:40|398.44|394.34|398.44|394.34|398.48|394.38|398.43|394.33|14
1638489890000|2021-12-03 00:04:50|398.47|394.37|398.45|394.35|398.47|394.37|398.42|394.32|9
1638489900000|2021-12-03 00:05:00|398.44|394.34|398.53|394.43|398.55|394.45|398.44|394.34|18
1638489910000|2021-12-03 00:05:10|398.55|394.45|398.48|394.38|398.55|394.45|398.48|394.38|18
1638489920000|2021-12-03 00:05:20|398.46|394.36|398.47|394.37|398.49|394.39|398.44|394.34|11
1638489930000|2021-12-03 00:05:30|398.49|394.39|398.67|394.57|398.67|394.57|398.46|394.36|15
1638489940000|2021-12-03 00:05:40|398.76|394.66|398.63|394.53|398.8|394.7|398.62|394.52|26
1638489950000|2021-12-03 00:05:50|398.68|394.58|398.67|394.57|398.69|394.59|398.65|394.55|10
1638489960000|2021-12-03 00:06:00|398.7|394.6|398.75|394.65|398.75|394.65|398.65|394.55|9
1638489970000|2021-12-03 00:06:10|398.73|394.63|398.75|394.65|398.75|394.65|398.72|394.62|9
1638489980000|2021-12-03 00:06:20|398.81|394.71|398.81|394.71|398.84|394.74|398.8|394.7|16
1638489990000|2021-12-03 00:06:30|398.82|394.72|398.81|394.71|398.82|394.72|398.81|394.71|4
1638490000000|2021-12-03 00:06:40|398.84|394.74|398.68|394.58|398.84|394.74|398.68|394.58|16
1638490010000|2021-12-03 00:06:50|398.7|394.6|398.63|394.53|398.7|394.6|398.59|394.49|20
1638490020000|2021-12-03 00:07:00|398.59|394.49|398.49|394.39|398.59|394.49|398.4|394.3|29
1638490030000|2021-12-03 00:07:10|398.56|394.46|398.57|394.47|398.58|394.48|398.54|394.44|7
1638490040000|2021-12-03 00:07:20|398.58|394.48|398.56|394.46|398.59|394.49|398.56|394.46|5
1638490050000|2021-12-03 00:07:30|398.58|394.48|398.56|394.46|398.58|394.48|398.55|394.45|10
1638490060000|2021-12-03 00:07:40|398.57|394.47|398.65|394.55|398.67|394.57|398.54|394.44|19
1638490070000|2021-12-03 00:07:50|398.64|394.54|398.56|394.46|398.66|394.56|398.53|394.43|6
1638490080000|2021-12-03 00:08:00|398.57|394.47|398.52|394.42|398.58|394.48|398.51|394.41|11
1638490090000|2021-12-03 00:08:10|398.48|394.38|398.37|394.27|398.49|394.39|398.34|394.24|20
1638490100000|2021-12-03 00:08:20|398.34|394.24|398.35|394.25|398.36|394.26|398.29|394.19|20
1638490110000|2021-12-03 00:08:30|398.36|394.26|398.41|394.31|398.44|394.34|398.31|394.21|9
1638490120000|2021-12-03 00:08:40|398.42|394.32|398.44|394.34|398.45|394.35|398.42|394.32|4
1638490130000|2021-12-03 00:08:50|398.48|394.38|398.44|394.34|398.51|394.41|398.44|394.34|6
1638490140000|2021-12-03 00:09:00|398.45|394.35|398.3|394.2|398.45|394.35|398.29|394.19|16
1638490150000|2021-12-03 00:09:10|398.31|394.21|398.34|394.24|398.36|394.26|398.29|394.19|9
1638490160000|2021-12-03 00:09:20|398.3|394.2|398.18|394.08|398.31|394.21|398.17|394.07|13
1638490170000|2021-12-03 00:09:30|398.17|394.07|397.98|393.88|398.17|394.07|397.98|393.88|16
1638490180000|2021-12-03 00:09:40|397.96|393.86|398.05|393.95|398.05|393.95|397.94|393.84|12
1638490190000|2021-12-03 00:09:50|398.06|393.96|398.07|393.97|398.14|394.04|398.03|393.93|9
1638490200000|2021-12-03 00:10:00|398.08|393.98|398|393.9|398.11|394.01|397.96|393.86|11
1638490210000|2021-12-03 00:10:10|398.03|393.93|398.04|393.94|398.06|393.96|397.94|393.84|14
1638490220000|2021-12-03 00:10:20|398.03|393.93|397.97|393.87|398.03|393.93|397.97|393.87|6
1638490230000|2021-12-03 00:10:30|397.98|393.88|398.18|394.08|398.18|394.08|397.98|393.88|12
1638490240000|2021-12-03 00:10:40|398.14|394.04|398.32|394.22|398.32|394.22|398.11|394.01|23
1638490250000|2021-12-03 00:10:50|398.28|394.18|398.27|394.17|398.28|394.18|398.24|394.14|6
1638490260000|2021-12-03 00:11:00|398.3|394.2|398.4|394.3|398.4|394.3|398.3|394.2|7
1638490270000|2021-12-03 00:11:10|398.37|394.27|398.57|394.47|398.59|394.49|398.37|394.27|20
1638490280000|2021-12-03 00:11:20|398.56|394.46|398.49|394.39|398.6|394.5|398.49|394.39|9
1638490290000|2021-12-03 00:11:30|398.5|394.4|398.52|394.42|398.54|394.44|398.5|394.4|6
1638490300000|2021-12-03 00:11:40|398.53|394.43|398.47|394.37|398.54|394.44|398.43|394.33|17
1638490310000|2021-12-03 00:11:50|398.46|394.36|398.4|394.3|398.46|394.36|398.4|394.3|4
1638490320000|2021-12-03 00:12:00|398.46|394.36|398.44|394.34|398.46|394.36|398.43|394.33|7
1638490330000|2021-12-03 00:12:10|398.46|394.36|398.44|394.34|398.46|394.36|398.43|394.33|7
1638490340000|2021-12-03 00:12:20|398.43|394.33|398.47|394.37|398.47|394.37|398.41|394.31|13
1638490350000|2021-12-03 00:12:30|398.48|394.38|398.54|394.44|398.54|394.44|398.47|394.37|11
1638490360000|2021-12-03 00:12:40|398.53|394.43|398.64|394.54|398.66|394.56|398.53|394.43|13
1638490370000|2021-12-03 00:12:50|398.63|394.53|398.65|394.55|398.66|394.56|398.63|394.53|9
1638490380000|2021-12-03 00:13:00|398.64|394.54|398.64|394.54|398.64|394.54|398.63|394.53|3
1638490390000|2021-12-03 00:13:10|398.63|394.53|398.64|394.54|398.64|394.54|398.63|394.53|4
1638490400000|2021-12-03 00:13:20|398.7|394.6|398.57|394.47|398.71|394.61|398.57|394.47|14
1638490410000|2021-12-03 00:13:30|398.58|394.48|398.6|394.5|398.6|394.5|398.58|394.48|4
1638490420000|2021-12-03 00:13:40|398.62|394.52|398.67|394.57|398.67|394.57|398.61|394.51|13
1638490430000|2021-12-03 00:13:50|398.72|394.62|398.56|394.46|398.72|394.62|398.54|394.44|10
1638490440000|2021-12-03 00:14:00|398.46|394.36|398.54|394.44|398.55|394.45|398.46|394.36|8
1638490450000|2021-12-03 00:14:10|398.55|394.45|398.57|394.47|398.57|394.47|398.55|394.45|5
1638490460000|2021-12-03 00:14:20|398.56|394.46|398.48|394.38|398.56|394.46|398.48|394.38|13
1638490470000|2021-12-03 00:14:30|398.49|394.39|398.49|394.39|398.5|394.4|398.49|394.39|3
1638490480000|2021-12-03 00:14:40|398.51|394.41|398.52|394.42|398.52|394.42|398.5|394.4|4
1638490490000|2021-12-03 00:14:50|398.53|394.43|398.41|394.31|398.53|394.43|398.41|394.31|17
1638490500000|2021-12-03 00:15:00|398.39|394.29|398.37|394.27|398.4|394.3|398.36|394.26|7
1638490510000|2021-12-03 00:15:10|398.38|394.28|398.38|394.28|398.41|394.31|398.35|394.25|12
1638490520000|2021-12-03 00:15:20|398.37|394.27|398.46|394.36|398.46|394.36|398.37|394.27|5
1638490530000|2021-12-03 00:15:30|398.47|394.37|398.64|394.54|398.64|394.54|398.47|394.37|10
1638490540000|2021-12-03 00:15:40|398.65|394.55|398.71|394.61|398.71|394.61|398.65|394.55|8
1638490550000|2021-12-03 00:15:50|398.7|394.6|398.67|394.57|398.72|394.62|398.65|394.55|15
1638490560000|2021-12-03 00:16:00|398.68|394.58|398.8|394.7|398.8|394.7|398.66|394.56|14
1638490570000|2021-12-03 00:16:10|398.79|394.69|398.84|394.74|398.86|394.76|398.79|394.69|10
1638490580000|2021-12-03 00:16:20|398.85|394.75|398.82|394.72|398.9|394.8|398.82|394.72|13
1638490590000|2021-12-03 00:16:30|398.84|394.74|398.86|394.76|398.88|394.78|398.84|394.74|6
1638490600000|2021-12-03 00:16:40|398.88|394.78|398.86|394.76|398.88|394.78|398.84|394.74|6
1638490610000|2021-12-03 00:16:50|398.85|394.75|398.84|394.74|398.85|394.75|398.84|394.74|2
1638490620000|2021-12-03 00:17:00|398.98|394.88|398.98|394.88|398.98|394.88|398.98|394.88|1
1638490630000|2021-12-03 00:17:10|398.95|394.85|399|394.9|399.02|394.92|398.95|394.85|11
1638490640000|2021-12-03 00:17:20|399.02|394.92|399.02|394.92|399.05|394.95|398.98|394.88|15
1638490650000|2021-12-03 00:17:30|399.03|394.93|399|394.9|399.05|394.95|398.97|394.87|17
1638490660000|2021-12-03 00:17:40|398.96|394.86|398.93|394.83|398.96|394.86|398.84|394.74|17
1638490670000|2021-12-03 00:17:50|398.95|394.85|398.84|394.74|398.95|394.85|398.84|394.74|10
1638490680000|2021-12-03 00:18:00|398.86|394.76|398.75|394.65|398.86|394.76|398.69|394.59|15
1638490690000|2021-12-03 00:18:10|398.76|394.66|398.74|394.64|398.76|394.66|398.69|394.59|14
1638490700000|2021-12-03 00:18:20|398.73|394.63|398.74|394.64|398.75|394.65|398.73|394.63|4
1638490710000|2021-12-03 00:18:30|398.77|394.67|398.66|394.56|398.77|394.67|398.63|394.53|13
1638490720000|2021-12-03 00:18:40|398.68|394.58|398.67|394.57|398.74|394.64|398.67|394.57|10
1638490730000|2021-12-03 00:18:50|398.68|394.58|398.72|394.62|398.72|394.62|398.68|394.58|6
1638490740000|2021-12-03 00:19:00|398.71|394.61|398.68|394.58|398.71|394.61|398.62|394.52|3
1638490750000|2021-12-03 00:19:10|398.67|394.57|398.56|394.46|398.69|394.59|398.55|394.45|10
1638490760000|2021-12-03 00:19:20|398.55|394.45|398.45|394.35|398.55|394.45|398.44|394.34|8
1638490770000|2021-12-03 00:19:30|398.47|394.37|398.45|394.35|398.47|394.37|398.45|394.35|2
1638490780000|2021-12-03 00:19:40|398.46|394.36|398.52|394.42|398.53|394.43|398.46|394.36|7
1638490790000|2021-12-03 00:19:50|398.54|394.44|398.55|394.45|398.55|394.45|398.43|394.33|7
1638490800000|2021-12-03 00:20:00|398.51|394.41|398.55|394.45|398.57|394.47|398.51|394.41|7
1638490810000|2021-12-03 00:20:10|398.56|394.46|398.57|394.47|398.57|394.47|398.52|394.42|9
1638490820000|2021-12-03 00:20:20|398.58|394.48|398.59|394.49|398.59|394.49|398.56|394.46|6
1638490830000|2021-12-03 00:20:30|398.6|394.5|398.6|394.5|398.6|394.5|398.59|394.49|3
1638490840000|2021-12-03 00:20:40|398.61|394.51|398.69|394.59|398.7|394.6|398.61|394.51|3
1638490850000|2021-12-03 00:20:50|398.71|394.61|398.78|394.68|398.78|394.68|398.7|394.6|13
1638490860000|2021-12-03 00:21:00|398.73|394.63|398.73|394.63|398.75|394.65|398.73|394.63|5
1638490870000|2021-12-03 00:21:10|398.72|394.62|398.57|394.47|398.75|394.65|398.57|394.47|9
1638490880000|2021-12-03 00:21:20|398.58|394.48|398.66|394.56|398.67|394.57|398.53|394.43|10
1638490890000|2021-12-03 00:21:30|398.57|394.47|398.48|394.38|398.65|394.55|398.44|394.34|14
1638490900000|2021-12-03 00:21:40|398.49|394.39|398.13|394.03|398.49|394.39|398.13|394.03|25
1638490910000|2021-12-03 00:21:50|398.03|393.93|398.13|394.03|398.16|394.06|398.03|393.93|10
1638490920000|2021-12-03 00:22:00|398.12|394.02|398.07|393.97|398.23|394.13|398.07|393.97|19
1638490930000|2021-12-03 00:22:10|398.16|394.06|398.08|393.98|398.16|394.06|398.06|393.96|11
1638490940000|2021-12-03 00:22:20|398.09|393.99|398.1|394|398.1|394|398.09|393.99|2
1638490950000|2021-12-03 00:22:30|398.09|393.99|398.2|394.1|398.21|394.11|398.09|393.99|13
1638490960000|2021-12-03 00:22:40|398.18|394.08|398.22|394.12|398.23|394.13|398.13|394.03|10
1638490970000|2021-12-03 00:22:50|398.21|394.11|398.19|394.09|398.22|394.12|398.19|394.09|4
1638490980000|2021-12-03 00:23:00|398.2|394.1|398.26|394.16|398.26|394.16|398.15|394.05|18
1638490990000|2021-12-03 00:23:10|398.27|394.17|398.27|394.17|398.32|394.22|398.27|394.17|9
1638491000000|2021-12-03 00:23:20|398.31|394.21|398.21|394.11|398.31|394.21|398.21|394.11|10
1638491010000|2021-12-03 00:23:30|398.16|394.06|398.2|394.1|398.2|394.1|398.14|394.04|7
1638491020000|2021-12-03 00:23:40|398.18|394.08|398.19|394.09|398.2|394.1|398.18|394.08|4
1638491030000|2021-12-03 00:23:50|398.2|394.1|398.24|394.14|398.24|394.14|398.19|394.09|8
1638491040000|2021-12-03 00:24:00|398.22|394.12|398.22|394.12|398.22|394.12|398.2|394.1|3
1638491050000|2021-12-03 00:24:10|398.2|394.1|398.08|393.98|398.22|394.12|398.08|393.98|11
1638491060000|2021-12-03 00:24:20|398.01|393.91|397.99|393.89|398.05|393.95|397.92|393.82|21
1638491070000|2021-12-03 00:24:30|398.01|393.91|398.08|393.98|398.11|394.01|398.01|393.91|16
1638491080000|2021-12-03 00:24:40|398.07|393.97|398.06|393.96|398.08|393.98|398.05|393.95|8
1638491090000|2021-12-03 00:24:50|398.05|393.95|397.95|393.85|398.07|393.97|397.92|393.82|22
1638491100000|2021-12-03 00:25:00|397.93|393.83|397.99|393.89|397.99|393.89|397.87|393.77|15
1638491110000|2021-12-03 00:25:10|398|393.9|398.05|393.95|398.09|393.99|398|393.9|11
1638491120000|2021-12-03 00:25:20|398.07|393.97|398.12|394.02|398.13|394.03|398.07|393.97|7
1638491130000|2021-12-03 00:25:30|398.13|394.03|398.27|394.17|398.27|394.17|398.13|394.03|10
1638491140000|2021-12-03 00:25:40|398.26|394.16|398.16|394.06|398.26|394.16|398.12|394.02|10
1638491150000|2021-12-03 00:25:50|398.14|394.04|398.1|394|398.16|394.06|398.07|393.97|14
1638491160000|2021-12-03 00:26:00|398.14|394.04|397.99|393.89|398.17|394.07|397.95|393.85|19
1638491170000|2021-12-03 00:26:10|398|393.9|398.05|393.95|398.05|393.95|397.96|393.86|17
1638491180000|2021-12-03 00:26:20|397.99|393.89|397.92|393.82|398.04|393.94|397.91|393.81|12
1638491190000|2021-12-03 00:26:30|397.91|393.81|397.93|393.83|397.94|393.84|397.91|393.81|5
1638491200000|2021-12-03 00:26:40|397.95|393.85|397.92|393.82|397.95|393.85|397.86|393.76|17
1638491210000|2021-12-03 00:26:50|397.94|393.84|397.94|393.84|397.96|393.86|397.89|393.79|18
1638491220000|2021-12-03 00:27:00|397.93|393.83|397.88|393.78|397.94|393.84|397.8|393.7|25
1638491230000|2021-12-03 00:27:10|397.89|393.79|397.91|393.81|397.94|393.84|397.82|393.72|15
1638491240000|2021-12-03 00:27:20|397.85|393.75|397.8|393.7|397.85|393.75|397.77|393.67|10
1638491250000|2021-12-03 00:27:30|397.81|393.71|397.77|393.67|397.83|393.73|397.77|393.67|12
1638491260000|2021-12-03 00:27:40|397.79|393.69|397.78|393.68|397.81|393.71|397.77|393.67|11
1638491270000|2021-12-03 00:27:50|397.79|393.69|397.85|393.75|397.93|393.83|397.79|393.69|14
1638491280000|2021-12-03 00:28:00|397.86|393.76|397.9|393.8|397.91|393.81|397.79|393.69|14
1638491290000|2021-12-03 00:28:10|397.95|393.85|397.88|393.78|397.96|393.86|397.88|393.78|18
1638491300000|2021-12-03 00:28:20|397.93|393.83|397.9|393.8|397.94|393.84|397.9|393.8|15
1638491310000|2021-12-03 00:28:30|397.92|393.82|397.9|393.8|397.93|393.83|397.9|393.8|5
1638491320000|2021-12-03 00:28:40|397.91|393.81|397.99|393.89|397.99|393.89|397.86|393.76|13
1638491330000|2021-12-03 00:28:50|397.96|393.86|398.01|393.91|398.01|393.91|397.96|393.86|8
1638491340000|2021-12-03 00:29:00|398.02|393.92|398.04|393.94|398.05|393.95|398|393.9|9
1638491350000|2021-12-03 00:29:10|398.05|393.95|398.08|393.98|398.09|393.99|398.02|393.92|8
1638491360000|2021-12-03 00:29:20|398.11|394.01|397.99|393.89|398.11|394.01|397.95|393.85|18
1638491370000|2021-12-03 00:29:30|398|393.9|398.04|393.94|398.04|393.94|398|393.9|6
1638491380000|2021-12-03 00:29:40|398.03|393.93|398.15|394.05|398.15|394.05|398.03|393.93|13
1638491390000|2021-12-03 00:29:50|398.12|394.02|398.09|393.99|398.12|394.02|398.08|393.98|5
1638491400000|2021-12-03 00:30:00|398.11|394.01|398.18|394.08|398.18|394.08|398.08|393.98|10
1638491410000|2021-12-03 00:30:10|398.16|394.06|398.25|394.15|398.27|394.17|398.09|393.99|14
1638491420000|2021-12-03 00:30:20|398.22|394.12|398.55|394.45|398.6|394.5|398.2|394.1|21
1638491430000|2021-12-03 00:30:30|398.58|394.48|398.54|394.44|398.68|394.58|398.49|394.39|18
1638491440000|2021-12-03 00:30:40|398.64|394.54|398.54|394.44|398.64|394.54|398.49|394.39|10
1638491450000|2021-12-03 00:30:50|398.61|394.51|398.59|394.49|398.61|394.51|398.59|394.49|5
1638491460000|2021-12-03 00:31:00|398.6|394.5|398.59|394.49|398.61|394.51|398.58|394.48|11
1638491470000|2021-12-03 00:31:10|398.62|394.52|398.7|394.6|398.75|394.65|398.56|394.46|19
1638491480000|2021-12-03 00:31:20|398.75|394.65|398.95|394.85|398.95|394.85|398.7|394.6|30
1638491490000|2021-12-03 00:31:30|398.93|394.83|398.85|394.75|399|394.9|398.85|394.75|13
1638491500000|2021-12-03 00:31:40|398.86|394.76|398.87|394.77|398.94|394.84|398.85|394.75|9
1638491510000|2021-12-03 00:31:50|398.88|394.78|398.89|394.79|398.92|394.82|398.87|394.77|9
1638491520000|2021-12-03 00:32:00|398.92|394.82|399.2|395.1|399.2|395.1|398.91|394.81|14
1638491530000|2021-12-03 00:32:10|399.19|395.09|399.28|395.18|399.28|395.18|399.18|395.08|15
1638491540000|2021-12-03 00:32:20|399.27|395.17|399.37|395.27|399.38|395.28|399.24|395.14|16
1638491550000|2021-12-03 00:32:30|399.41|395.31|399.47|395.37|399.49|395.39|399.41|395.31|14
1638491560000|2021-12-03 00:32:40|399.49|395.39|399.45|395.35|399.51|395.41|399.34|395.24|14
1638491570000|2021-12-03 00:32:50|399.44|395.34|399.63|395.53|399.65|395.55|399.44|395.34|17
1638491580000|2021-12-03 00:33:00|399.65|395.55|399.55|395.45|399.65|395.55|399.52|395.42|13
1638491590000|2021-12-03 00:33:10|399.56|395.46|399.76|395.66|399.76|395.66|399.55|395.45|13
1638491600000|2021-12-03 00:33:20|399.79|395.69|399.72|395.62|399.8|395.7|399.66|395.56|15
1638491610000|2021-12-03 00:33:30|399.7|395.6|399.76|395.66|399.82|395.72|399.7|395.6|16
1638491620000|2021-12-03 00:33:40|399.82|395.72|399.85|395.75|399.85|395.75|399.7|395.6|6
1638491630000|2021-12-03 00:33:50|399.82|395.72|399.74|395.64|399.85|395.75|399.7|395.6|12
1638491640000|2021-12-03 00:34:00|399.7|395.6|399.75|395.65|399.79|395.69|399.7|395.6|19
1638491650000|2021-12-03 00:34:10|399.76|395.66|399.69|395.59|399.76|395.66|399.5|395.4|14
1638491660000|2021-12-03 00:34:20|399.72|395.62|399.75|395.65|399.75|395.65|399.61|395.51|14
1638491670000|2021-12-03 00:34:30|399.66|395.56|399.82|395.72|399.83|395.73|399.58|395.48|18
1638491680000|2021-12-03 00:34:40|399.81|395.71|399.82|395.72|399.86|395.76|399.81|395.71|4
1638491690000|2021-12-03 00:34:50|399.79|395.69|399.81|395.71|399.81|395.71|399.79|395.69|4
1638491700000|2021-12-03 00:35:00|399.79|395.69|399.56|395.46|399.79|395.69|399.56|395.46|8
1638491710000|2021-12-03 00:35:10|399.63|395.53|399.57|395.47|399.67|395.57|399.57|395.47|17
1638491720000|2021-12-03 00:35:20|399.59|395.49|399.81|395.71|399.85|395.75|399.56|395.46|19
1638491730000|2021-12-03 00:35:30|399.8|395.7|399.61|395.51|399.8|395.7|399.61|395.51|22
1638491740000|2021-12-03 00:35:40|399.6|395.5|399.68|395.58|399.68|395.58|399.59|395.49|11
1638491750000|2021-12-03 00:35:50|399.67|395.57|399.57|395.47|399.67|395.57|399.5|395.4|10
1638491760000|2021-12-03 00:36:00|399.58|395.48|399.56|395.46|399.58|395.48|399.56|395.46|7
1638491770000|2021-12-03 00:36:10|399.55|395.45|399.55|395.45|399.57|395.47|399.5|395.4|6
1638491780000|2021-12-03 00:36:20|399.56|395.46|399.53|395.43|399.58|395.48|399.53|395.43|5
1638491790000|2021-12-03 00:36:30|399.55|395.45|399.53|395.43|399.55|395.45|399.53|395.43|2
1638491800000|2021-12-03 00:36:40|399.57|395.47|399.53|395.43|399.57|395.47|399.53|395.43|2
1638491810000|2021-12-03 00:36:50|399.48|395.38|399.54|395.44|399.58|395.48|399.48|395.38|7
1638491820000|2021-12-03 00:37:00|399.48|395.38|399.66|395.56|399.69|395.59|399.48|395.38|16
1638491830000|2021-12-03 00:37:10|399.71|395.61|399.74|395.64|399.74|395.64|399.69|395.59|16
1638491840000|2021-12-03 00:37:20|399.7|395.6|399.69|395.59|399.7|395.6|399.65|395.55|9
1638491850000|2021-12-03 00:37:30|399.71|395.61|399.72|395.62|399.74|395.64|399.69|395.59|15
1638491860000|2021-12-03 00:37:40|399.73|395.63|399.57|395.47|399.73|395.63|399.56|395.46|21
1638491870000|2021-12-03 00:37:50|399.56|395.46|399.62|395.52|399.63|395.53|399.51|395.41|13
1638491880000|2021-12-03 00:38:00|399.63|395.53|399.47|395.37|399.63|395.53|399.46|395.36|16
1638491890000|2021-12-03 00:38:10|399.46|395.36|399.43|395.33|399.48|395.38|399.43|395.33|6
1638491900000|2021-12-03 00:38:20|399.42|395.32|399.32|395.22|399.42|395.32|399.32|395.22|5
1638491910000|2021-12-03 00:38:30|399.35|395.25|399.36|395.26|399.36|395.26|399.32|395.22|13
1638491920000|2021-12-03 00:38:40|399.33|395.23|399.33|395.23|399.35|395.25|399.3|395.2|10
1638491940000|2021-12-03 00:39:00|399.3|395.2|399|394.9|399.3|395.2|398.99|394.89|16
1638491950000|2021-12-03 00:39:10|398.99|394.89|399.02|394.92|399.04|394.94|398.95|394.85|11
1638491960000|2021-12-03 00:39:20|399|394.9|399.05|394.95|399.05|394.95|399|394.9|8
1638491970000|2021-12-03 00:39:30|399.04|394.94|398.99|394.89|399.05|394.95|398.97|394.87|6
1638491980000|2021-12-03 00:39:40|398.98|394.88|398.9|394.8|399|394.9|398.81|394.71|25
1638491990000|2021-12-03 00:39:50|398.84|394.74|398.89|394.79|398.92|394.82|398.84|394.74|7
1638492000000|2021-12-03 00:40:00|398.91|394.81|398.88|394.78|398.91|394.81|398.86|394.76|7
1638492010000|2021-12-03 00:40:10|398.86|394.76|398.87|394.77|398.87|394.77|398.83|394.73|5
1638492020000|2021-12-03 00:40:20|398.88|394.78|398.65|394.55|398.89|394.79|398.65|394.55|26
1638492030000|2021-12-03 00:40:30|398.66|394.56|398.7|394.6|398.75|394.65|398.62|394.52|14
1638492040000|2021-12-03 00:40:40|398.72|394.62|398.59|394.49|398.72|394.62|398.58|394.48|10
1638492050000|2021-12-03 00:40:50|398.6|394.5|398.64|394.54|398.66|394.56|398.59|394.49|11
1638492060000|2021-12-03 00:41:00|398.63|394.53|398.44|394.34|398.63|394.53|398.42|394.32|22
1638492070000|2021-12-03 00:41:10|398.43|394.33|398.43|394.33|398.44|394.34|398.43|394.33|5
1638492080000|2021-12-03 00:41:20|398.46|394.36|398.51|394.41|398.56|394.46|398.44|394.34|15
1638492090000|2021-12-03 00:41:30|398.53|394.43|398.58|394.48|398.6|394.5|398.53|394.43|16
1638492100000|2021-12-03 00:41:40|398.6|394.5|398.48|394.38|398.64|394.54|398.47|394.37|19
1638492110000|2021-12-03 00:41:50|398.42|394.32|398.51|394.41|398.51|394.41|398.34|394.24|24
1638492120000|2021-12-03 00:42:00|398.47|394.37|398.55|394.45|398.55|394.45|398.47|394.37|13
1638492130000|2021-12-03 00:42:10|398.56|394.46|398.61|394.51|398.66|394.56|398.56|394.46|11
1638492140000|2021-12-03 00:42:20|398.63|394.53|398.6|394.5|398.7|394.6|398.58|394.48|16
1638492150000|2021-12-03 00:42:30|398.61|394.51|398.85|394.75|398.86|394.76|398.61|394.51|22
1638492160000|2021-12-03 00:42:40|398.86|394.76|398.87|394.77|398.87|394.77|398.84|394.74|6
1638492170000|2021-12-03 00:42:50|398.86|394.76|399.07|394.97|399.07|394.97|398.86|394.76|17
1638492180000|2021-12-03 00:43:00|399.02|394.92|398.95|394.85|399.1|395|398.91|394.81|19
1638492190000|2021-12-03 00:43:10|398.93|394.83|398.78|394.68|398.96|394.86|398.78|394.68|19
1638492200000|2021-12-03 00:43:20|398.81|394.71|398.83|394.73|398.84|394.74|398.77|394.67|16
1638492210000|2021-12-03 00:43:30|398.82|394.72|398.91|394.81|398.92|394.82|398.8|394.7|12
1638492220000|2021-12-03 00:43:40|398.92|394.82|398.97|394.87|399.07|394.97|398.92|394.82|13
1638492230000|2021-12-03 00:43:50|398.98|394.88|399.03|394.93|399.04|394.94|398.98|394.88|8
1638492240000|2021-12-03 00:44:00|399.05|394.95|399.05|394.95|399.06|394.96|399.05|394.95|3
1638492250000|2021-12-03 00:44:10|399.06|394.96|399.12|395.02|399.19|395.09|399.04|394.94|15
1638492260000|2021-12-03 00:44:20|399.1|395|399.04|394.94|399.11|395.01|398.94|394.84|15
1638492270000|2021-12-03 00:44:30|399.03|394.93|399|394.9|399.03|394.93|398.91|394.81|6
1638492280000|2021-12-03 00:44:40|398.99|394.89|398.86|394.76|399.08|394.98|398.86|394.76|16
1638492290000|2021-12-03 00:44:50|398.85|394.75|398.92|394.82|398.92|394.82|398.85|394.75|7
1638492300000|2021-12-03 00:45:00|398.89|394.79|398.76|394.66|398.89|394.79|398.64|394.54|19
1638492310000|2021-12-03 00:45:10|398.75|394.65|398.69|394.59|398.76|394.66|398.69|394.59|12
1638492320000|2021-12-03 00:45:20|398.72|394.62|398.76|394.66|398.8|394.7|398.71|394.61|7
1638492330000|2021-12-03 00:45:30|398.75|394.65|398.6|394.5|398.75|394.65|398.53|394.43|18
1638492340000|2021-12-03 00:45:40|398.59|394.49|398.58|394.48|398.59|394.49|398.58|394.48|2
1638492350000|2021-12-03 00:45:50|398.6|394.5|398.6|394.5|398.6|394.5|398.58|394.48|5
1638492360000|2021-12-03 00:46:00|398.59|394.49|398.62|394.52|398.64|394.54|398.57|394.47|7
1638492370000|2021-12-03 00:46:10|398.6|394.5|398.58|394.48|398.61|394.51|398.58|394.48|6
1638492380000|2021-12-03 00:46:20|398.57|394.47|398.58|394.48|398.59|394.49|398.54|394.44|10
1638492390000|2021-12-03 00:46:30|398.53|394.43|398.56|394.46|398.6|394.5|398.51|394.41|4
1638492400000|2021-12-03 00:46:40|398.51|394.41|398.41|394.31|398.56|394.46|398.4|394.3|11
1638492410000|2021-12-03 00:46:50|398.38|394.28|398.36|394.26|398.5|394.4|398.36|394.26|8
1638492420000|2021-12-03 00:47:00|398.37|394.27|398.35|394.25|398.55|394.45|398.29|394.19|14
1638492430000|2021-12-03 00:47:10|398.42|394.32|398.44|394.34|398.48|394.38|398.35|394.25|12
1638492440000|2021-12-03 00:47:20|398.42|394.32|398.42|394.32|398.44|394.34|398.39|394.29|12
1638492450000|2021-12-03 00:47:30|398.43|394.33|398.4|394.3|398.43|394.33|398.4|394.3|11
1638492460000|2021-12-03 00:47:40|398.42|394.32|398.44|394.34|398.44|394.34|398.4|394.3|6
1638492470000|2021-12-03 00:47:50|398.43|394.33|398.47|394.37|398.5|394.4|398.43|394.33|12
1638492480000|2021-12-03 00:48:00|398.5|394.4|398.53|394.43|398.64|394.54|398.49|394.39|22
1638492490000|2021-12-03 00:48:10|398.54|394.44|398.48|394.38|398.55|394.45|398.47|394.37|7
1638492500000|2021-12-03 00:48:20|398.49|394.39|398.49|394.39|398.49|394.39|398.49|394.39|1
1638492510000|2021-12-03 00:48:30|398.48|394.38|398.46|394.36|398.49|394.39|398.43|394.33|10
1638492520000|2021-12-03 00:48:40|398.48|394.38|398.45|394.35|398.48|394.38|398.45|394.35|8
1638492530000|2021-12-03 00:48:50|398.46|394.36|398.44|394.34|398.48|394.38|398.44|394.34|5
1638492540000|2021-12-03 00:49:00|398.45|394.35|398.42|394.32|398.49|394.39|398.41|394.31|8
1638492550000|2021-12-03 00:49:10|398.41|394.31|398.42|394.32|398.42|394.32|398.39|394.29|11
1638492560000|2021-12-03 00:49:20|398.39|394.29|398.36|394.26|398.41|394.31|398.34|394.24|11
1638492570000|2021-12-03 00:49:30|398.35|394.25|398.33|394.23|398.35|394.25|398.33|394.23|2
1638492580000|2021-12-03 00:49:40|398.32|394.22|398.26|394.16|398.32|394.22|398.25|394.15|10
1638492590000|2021-12-03 00:49:50|398.27|394.17|398.18|394.08|398.31|394.21|398.17|394.07|13
1638492600000|2021-12-03 00:50:00|398.16|394.06|398.17|394.07|398.2|394.1|398.12|394.02|9
1638492610000|2021-12-03 00:50:10|398.15|394.05|398.12|394.02|398.16|394.06|398.01|393.91|7
1638492620000|2021-12-03 00:50:20|398.17|394.07|398.22|394.12|398.26|394.16|398.17|394.07|10
1638492630000|2021-12-03 00:50:30|398.23|394.13|398.22|394.12|398.3|394.2|398.19|394.09|26
1638492640000|2021-12-03 00:50:40|398.24|394.14|398.29|394.19|398.29|394.19|398.24|394.14|5
1638492650000|2021-12-03 00:50:50|398.3|394.2|398.26|394.16|398.3|394.2|398.26|394.16|7
1638492660000|2021-12-03 00:51:00|398.24|394.14|398.25|394.15|398.25|394.15|398.24|394.14|2
1638492670000|2021-12-03 00:51:10|398.26|394.16|398.28|394.18|398.31|394.21|398.26|394.16|10
1638492680000|2021-12-03 00:51:20|398.29|394.19|398.28|394.18|398.34|394.24|398.27|394.17|10
1638492690000|2021-12-03 00:51:30|398.29|394.19|398.28|394.18|398.29|394.19|398.28|394.18|2
1638492700000|2021-12-03 00:51:40|398.29|394.19|398.48|394.38|398.48|394.38|398.29|394.19|17
1638492710000|2021-12-03 00:51:50|398.53|394.43|398.67|394.57|398.69|394.59|398.5|394.4|17
1638492720000|2021-12-03 00:52:00|398.66|394.56|398.68|394.58|398.69|394.59|398.65|394.55|12
1638492730000|2021-12-03 00:52:10|398.67|394.57|398.6|394.5|398.67|394.57|398.6|394.5|8
1638492740000|2021-12-03 00:52:20|398.64|394.54|398.63|394.53|398.68|394.58|398.6|394.5|12
1638492750000|2021-12-03 00:52:30|398.58|394.48|398.58|394.48|398.58|394.48|398.57|394.47|3
1638492760000|2021-12-03 00:52:40|398.6|394.5|398.59|394.49|398.62|394.52|398.57|394.47|5
1638492770000|2021-12-03 00:52:50|398.58|394.48|398.57|394.47|398.61|394.51|398.56|394.46|10
1638492780000|2021-12-03 00:53:00|398.58|394.48|398.62|394.52|398.65|394.55|398.58|394.48|16
1638492790000|2021-12-03 00:53:10|398.63|394.53|398.62|394.52|398.63|394.53|398.61|394.51|5
1638492800000|2021-12-03 00:53:20|398.63|394.53|398.64|394.54|398.65|394.55|398.62|394.52|6
1638492810000|2021-12-03 00:53:30|398.63|394.53|398.77|394.67|398.77|394.67|398.63|394.53|15
1638492820000|2021-12-03 00:53:40|398.78|394.68|398.8|394.7|398.8|394.7|398.73|394.63|8
1638492830000|2021-12-03 00:53:50|398.81|394.71|398.81|394.71|398.81|394.71|398.81|394.71|1
1638492840000|2021-12-03 00:54:00|398.79|394.69|398.71|394.61|398.8|394.7|398.7|394.6|11
1638492850000|2021-12-03 00:54:10|398.67|394.57|398.76|394.66|398.76|394.66|398.67|394.57|6
1638492860000|2021-12-03 00:54:20|398.75|394.65|398.74|394.64|398.78|394.68|398.7|394.6|9
1638492870000|2021-12-03 00:54:30|398.73|394.63|398.77|394.67|398.77|394.67|398.69|394.59|9
1638492880000|2021-12-03 00:54:40|398.75|394.65|398.46|394.36|398.75|394.65|398.46|394.36|14
1638492890000|2021-12-03 00:54:50|398.43|394.33|398.44|394.34|398.48|394.38|398.42|394.32|12
1638492900000|2021-12-03 00:55:00|398.42|394.32|398.34|394.24|398.42|394.32|398.27|394.17|15
1638492910000|2021-12-03 00:55:10|398.35|394.25|398.35|394.25|398.41|394.31|398.34|394.24|7
1638492920000|2021-12-03 00:55:20|398.36|394.26|398.23|394.13|398.36|394.26|398.23|394.13|8
1638492930000|2021-12-03 00:55:30|398.24|394.14|398.32|394.22|398.32|394.22|398.21|394.11|9
1638492940000|2021-12-03 00:55:40|398.31|394.21|398.31|394.21|398.32|394.22|398.3|394.2|4
1638492950000|2021-12-03 00:55:50|398.3|394.2|398.35|394.25|398.35|394.25|398.28|394.18|17
1638492960000|2021-12-03 00:56:00|398.34|394.24|398.35|394.25|398.35|394.25|398.34|394.24|6
1638492970000|2021-12-03 00:56:10|398.36|394.26|398.35|394.25|398.36|394.26|398.29|394.19|7
1638492980000|2021-12-03 00:56:20|398.36|394.26|398.49|394.39|398.49|394.39|398.35|394.25|19
1638492990000|2021-12-03 00:56:30|398.51|394.41|398.43|394.33|398.52|394.42|398.43|394.33|14
1638493000000|2021-12-03 00:56:40|398.44|394.34|398.42|394.32|398.45|394.35|398.42|394.32|9
1638493010000|2021-12-03 00:56:50|398.43|394.33|398.43|394.33|398.43|394.33|398.43|394.33|1
1638493020000|2021-12-03 00:57:00|398.42|394.32|398.4|394.3|398.44|394.34|398.4|394.3|6
1638493030000|2021-12-03 00:57:10|398.42|394.32|398.41|394.31|398.42|394.32|398.4|394.3|4
1638493040000|2021-12-03 00:57:20|398.4|394.3|398.37|394.27|398.4|394.3|398.36|394.26|4
1638493050000|2021-12-03 00:57:30|398.36|394.26|398.36|394.26|398.39|394.29|398.33|394.23|9
1638493060000|2021-12-03 00:57:40|398.35|394.25|398.38|394.28|398.39|394.29|398.34|394.24|5
1638493070000|2021-12-03 00:57:50|398.39|394.29|398.39|394.29|398.47|394.37|398.36|394.26|14
1638493080000|2021-12-03 00:58:00|398.41|394.31|398.3|394.2|398.42|394.32|398.3|394.2|9
1638493090000|2021-12-03 00:58:10|398.29|394.19|398.25|394.15|398.29|394.19|398.23|394.13|9
1638493100000|2021-12-03 00:58:20|398.26|394.16|398.27|394.17|398.32|394.22|398.25|394.15|9
1638493110000|2021-12-03 00:58:30|398.28|394.18|398.21|394.11|398.29|394.19|398.19|394.09|14
1638493120000|2021-12-03 00:58:40|398.23|394.13|398.22|394.12|398.24|394.14|398.21|394.11|11
1638493130000|2021-12-03 00:58:50|398.23|394.13|398.2|394.1|398.24|394.14|398.14|394.04|12
1638493140000|2021-12-03 00:59:00|398.22|394.12|398.07|393.97|398.22|394.12|398.07|393.97|11
1638493150000|2021-12-03 00:59:10|398.1|394|397.99|393.89|398.1|394|397.93|393.83|18
1638493160000|2021-12-03 00:59:20|398.02|393.92|398.05|393.95|398.05|393.95|397.96|393.86|20
1638493170000|2021-12-03 00:59:30|398.04|393.94|397.89|393.79|398.04|393.94|397.89|393.79|8
1638493180000|2021-12-03 00:59:40|397.91|393.81|397.88|393.78|397.91|393.81|397.86|393.76|11
1638493190000|2021-12-03 00:59:50|397.86|393.76|397.86|393.76|397.93|393.83|397.86|393.76|12
1638493200000|2021-12-03 01:00:00|397.83|393.73|397.81|393.71|397.84|393.74|397.64|393.54|20
1638493210000|2021-12-03 01:00:10|397.84|393.74|397.75|393.65|397.84|393.74|397.75|393.65|12
1638493220000|2021-12-03 01:00:20|397.78|393.68|397.74|393.64|397.81|393.71|397.74|393.64|17
1638493230000|2021-12-03 01:00:30|397.75|393.65|397.77|393.67|397.95|393.85|397.75|393.65|8
1638493240000|2021-12-03 01:00:40|397.78|393.68|397.87|393.77|397.87|393.77|397.76|393.66|4
1638493250000|2021-12-03 01:00:50|397.88|393.78|397.87|393.77|397.93|393.83|397.85|393.75|16
1638493260000|2021-12-03 01:01:00|397.86|393.76|397.84|393.74|397.86|393.76|397.81|393.71|8
1638493270000|2021-12-03 01:01:10|397.68|393.58|397.8|393.7|397.8|393.7|397.67|393.57|14
1638493280000|2021-12-03 01:01:20|397.78|393.68|397.85|393.75|397.88|393.78|397.65|393.55|26
1638493290000|2021-12-03 01:01:30|397.84|393.74|397.8|393.7|397.92|393.82|397.76|393.66|10
1638493300000|2021-12-03 01:01:40|397.83|393.73|397.81|393.71|397.84|393.74|397.77|393.67|9
1638493310000|2021-12-03 01:01:50|397.8|393.7|397.79|393.69|397.8|393.7|397.79|393.69|4
1638493320000|2021-12-03 01:02:00|397.86|393.76|397.76|393.66|397.86|393.76|397.75|393.65|9
1638493330000|2021-12-03 01:02:10|397.7|393.6|397.7|393.6|397.7|393.6|397.67|393.57|3
1638493340000|2021-12-03 01:02:20|397.71|393.61|397.71|393.61|397.72|393.62|397.7|393.6|4
1638493350000|2021-12-03 01:02:30|397.77|393.67|397.75|393.65|397.78|393.68|397.75|393.65|4
1638493360000|2021-12-03 01:02:40|397.74|393.64|397.91|393.81|397.91|393.81|397.74|393.64|19
1638493370000|2021-12-03 01:02:50|397.92|393.82|398.03|393.93|398.07|393.97|397.9|393.8|16
1638493380000|2021-12-03 01:03:00|398.02|393.92|398.04|393.94|398.16|394.06|397.96|393.86|28
1638493390000|2021-12-03 01:03:10|398.16|394.06|398.13|394.03|398.19|394.09|398.03|393.93|10
1638493400000|2021-12-03 01:03:20|398.07|393.97|398.18|394.08|398.18|394.08|398.05|393.95|12
1638493410000|2021-12-03 01:03:30|398.19|394.09|398.14|394.04|398.19|394.09|398.14|394.04|3
1638493420000|2021-12-03 01:03:40|398.17|394.07|398.17|394.07|398.17|394.07|398.14|394.04|3
1638493430000|2021-12-03 01:03:50|398.19|394.09|398.28|394.18|398.28|394.18|398.13|394.03|13
1638493440000|2021-12-03 01:04:00|398.31|394.21|398.27|394.17|398.42|394.32|398.19|394.09|12
1638493450000|2021-12-03 01:04:10|398.25|394.15|398.17|394.07|398.27|394.17|398.12|394.02|16
1638493460000|2021-12-03 01:04:20|398.18|394.08|398.08|393.98|398.18|394.08|398.07|393.97|10
1638493470000|2021-12-03 01:04:30|398.05|393.95|398.12|394.02|398.12|394.02|398.05|393.95|7
1638493480000|2021-12-03 01:04:40|398.09|393.99|398.1|394|398.13|394.03|398.09|393.99|4
1638493490000|2021-12-03 01:04:50|398.09|393.99|398.05|393.95|398.2|394.1|398.05|393.95|6
1638493500000|2021-12-03 01:05:00|398.06|393.96|398.1|394|398.19|394.09|398|393.9|7
1638493510000|2021-12-03 01:05:10|398.05|393.95|398.02|393.92|398.1|394|398.02|393.92|4
1638493520000|2021-12-03 01:05:20|398.05|393.95|398|393.9|398.05|393.95|398|393.9|4
1638493530000|2021-12-03 01:05:30|398.05|393.95|398.01|393.91|398.05|393.95|398|393.9|13
1638493540000|2021-12-03 01:05:40|398.04|393.94|398.11|394.01|398.11|394.01|398.01|393.91|12
1638493550000|2021-12-03 01:05:50|398.08|393.98|398.1|394|398.12|394.02|398.07|393.97|5
1638493560000|2021-12-03 01:06:00|398.13|394.03|398.13|394.03|398.13|394.03|398.13|394.03|1
1638493570000|2021-12-03 01:06:10|398.19|394.09|398.26|394.16|398.26|394.16|398.16|394.06|7
1638493580000|2021-12-03 01:06:20|398.28|394.18|398.26|394.16|398.28|394.18|398.23|394.13|8
1638493590000|2021-12-03 01:06:30|398.27|394.17|398.24|394.14|398.28|394.18|398.24|394.14|4
1638493600000|2021-12-03 01:06:40|398.25|394.15|398.27|394.17|398.27|394.17|398.21|394.11|11
1638493610000|2021-12-03 01:06:50|398.28|394.18|398.32|394.22|398.32|394.22|398.13|394.03|8
1638493620000|2021-12-03 01:07:00|398.33|394.23|398.31|394.21|398.36|394.26|398.29|394.19|15
1638493630000|2021-12-03 01:07:10|398.3|394.2|398.36|394.26|398.36|394.26|398.3|394.2|4
1638493640000|2021-12-03 01:07:20|398.37|394.27|398.55|394.45|398.55|394.45|398.36|394.26|15
1638493650000|2021-12-03 01:07:30|398.52|394.42|398.56|394.46|398.57|394.47|398.49|394.39|11
1638493660000|2021-12-03 01:07:40|398.57|394.47|398.56|394.46|398.58|394.48|398.54|394.44|8
1638493670000|2021-12-03 01:07:50|398.69|394.59|398.67|394.57|398.71|394.61|398.64|394.54|11
1638493680000|2021-12-03 01:08:00|398.6|394.5|398.66|394.56|398.66|394.56|398.59|394.49|15
1638493690000|2021-12-03 01:08:10|398.62|394.52|398.6|394.5|398.64|394.54|398.6|394.5|10
1638493700000|2021-12-03 01:08:20|398.61|394.51|398.63|394.53|398.69|394.59|398.61|394.51|8
1638493710000|2021-12-03 01:08:30|398.66|394.56|398.87|394.77|398.9|394.8|398.66|394.56|20
1638493720000|2021-12-03 01:08:40|398.88|394.78|398.88|394.78|398.96|394.86|398.85|394.75|12
1638493730000|2021-12-03 01:08:50|398.87|394.77|398.89|394.79|398.94|394.84|398.86|394.76|11
1638493740000|2021-12-03 01:09:00|398.88|394.78|398.84|394.74|398.92|394.82|398.84|394.74|11
1638493750000|2021-12-03 01:09:10|398.83|394.73|398.9|394.8|398.9|394.8|398.82|394.72|19
1638493760000|2021-12-03 01:09:20|398.92|394.82|398.93|394.83|398.93|394.83|398.92|394.82|2
1638493770000|2021-12-03 01:09:30|398.95|394.85|398.95|394.85|398.96|394.86|398.9|394.8|9
1638493780000|2021-12-03 01:09:40|398.96|394.86|398.94|394.84|398.96|394.86|398.94|394.84|3
1638493790000|2021-12-03 01:09:50|398.93|394.83|398.75|394.65|398.94|394.84|398.75|394.65|11
1638493800000|2021-12-03 01:10:00|398.74|394.64|398.78|394.68|398.78|394.68|398.6|394.5|19
1638493810000|2021-12-03 01:10:10|398.77|394.67|398.77|394.67|398.84|394.74|398.72|394.62|22
1638493820000|2021-12-03 01:10:20|398.78|394.68|398.85|394.75|398.93|394.83|398.78|394.68|13
1638493830000|2021-12-03 01:10:30|398.92|394.82|398.86|394.76|398.93|394.83|398.86|394.76|8
1638493840000|2021-12-03 01:10:40|398.87|394.77|398.85|394.75|398.87|394.77|398.85|394.75|5
1638493850000|2021-12-03 01:10:50|398.91|394.81|398.83|394.73|398.93|394.83|398.8|394.7|14
1638493860000|2021-12-03 01:11:00|398.82|394.72|398.86|394.76|398.9|394.8|398.82|394.72|11
1638493870000|2021-12-03 01:11:10|398.87|394.77|398.88|394.78|398.88|394.78|398.86|394.76|5
1638493880000|2021-12-03 01:11:20|398.86|394.76|398.91|394.81|398.91|394.81|398.81|394.71|7
1638493890000|2021-12-03 01:11:30|398.92|394.82|399.04|394.94|399.04|394.94|398.89|394.79|14
1638493900000|2021-12-03 01:11:40|399.02|394.92|398.93|394.83|399.02|394.92|398.88|394.78|12
1638493910000|2021-12-03 01:11:50|398.94|394.84|399.09|394.99|399.1|395|398.93|394.83|11
1638493920000|2021-12-03 01:12:00|399.1|395|398.8|394.7|399.11|395.01|398.8|394.7|26
1638493930000|2021-12-03 01:12:10|398.78|394.68|398.75|394.65|398.8|394.7|398.72|394.62|10
1638493940000|2021-12-03 01:12:20|398.71|394.61|398.66|394.56|398.74|394.64|398.64|394.54|12
1638493950000|2021-12-03 01:12:30|398.65|394.55|398.48|394.38|398.66|394.56|398.47|394.37|16
1638493960000|2021-12-03 01:12:40|398.46|394.36|398.34|394.24|398.48|394.38|398.33|394.23|11
1638493970000|2021-12-03 01:12:50|398.47|394.37|398.58|394.48|398.58|394.48|398.34|394.24|13
1638493980000|2021-12-03 01:13:00|398.54|394.44|398.34|394.24|398.6|394.5|398.32|394.22|17
1638493990000|2021-12-03 01:13:10|398.33|394.23|398.28|394.18|398.37|394.27|398.27|394.17|12
1638494000000|2021-12-03 01:13:20|398.33|394.23|398.33|394.23|398.33|394.23|398.33|394.23|1
1638494010000|2021-12-03 01:13:30|398.3|394.2|398.17|394.07|398.3|394.2|398.17|394.07|5
1638494020000|2021-12-03 01:13:40|398.18|394.08|398.17|394.07|398.24|394.14|398.17|394.07|13
1638494030000|2021-12-03 01:13:50|398.15|394.05|398.15|394.05|398.15|394.05|398.1|394|4
1638494040000|2021-12-03 01:14:00|398.11|394.01|398.23|394.13|398.29|394.19|398.09|393.99|12
1638494050000|2021-12-03 01:14:10|398.22|394.12|398.13|394.03|398.23|394.13|398.13|394.03|8
1638494060000|2021-12-03 01:14:20|398.14|394.04|398.2|394.1|398.2|394.1|398.1|394|9
1638494070000|2021-12-03 01:14:30|398.22|394.12|398.36|394.26|398.36|394.26|398.18|394.08|16
1638494080000|2021-12-03 01:14:40|398.32|394.22|398.24|394.14|398.48|394.38|398.24|394.14|26
1638494090000|2021-12-03 01:14:50|398.23|394.13|398.09|393.99|398.23|394.13|398.07|393.97|12
1638494100000|2021-12-03 01:15:00|398.13|394.03|398.3|394.2|398.3|394.2|398.09|393.99|15
1638494110000|2021-12-03 01:15:10|398.28|394.18|398.25|394.15|398.3|394.2|398.23|394.13|6
1638494120000|2021-12-03 01:15:20|398.24|394.14|398.3|394.2|398.35|394.25|398.23|394.13|15
1638494130000|2021-12-03 01:15:30|398.28|394.18|398.29|394.19|398.34|394.24|398.25|394.15|12
1638494140000|2021-12-03 01:15:40|398.3|394.2|398.29|394.19|398.3|394.2|398.27|394.17|3
1638494150000|2021-12-03 01:15:50|398.27|394.17|398.39|394.29|398.4|394.3|398.26|394.16|19
1638494160000|2021-12-03 01:16:00|398.38|394.28|398.42|394.32|398.44|394.34|398.37|394.27|15
1638494170000|2021-12-03 01:16:10|398.44|394.34|398.56|394.46|398.62|394.52|398.44|394.34|16
1638494180000|2021-12-03 01:16:20|398.55|394.45|398.7|394.6|398.7|394.6|398.55|394.45|14
1638494190000|2021-12-03 01:16:30|398.69|394.59|398.73|394.63|398.76|394.66|398.68|394.58|5
1638494200000|2021-12-03 01:16:40|398.72|394.62|398.78|394.68|398.84|394.74|398.72|394.62|14
1638494210000|2021-12-03 01:16:50|398.77|394.67|398.86|394.76|398.86|394.76|398.76|394.66|11
1638494220000|2021-12-03 01:17:00|398.87|394.77|398.81|394.71|398.9|394.8|398.81|394.71|15
1638494230000|2021-12-03 01:17:10|398.89|394.79|398.89|394.79|398.9|394.8|398.81|394.71|11
1638494240000|2021-12-03 01:17:20|398.88|394.78|398.79|394.69|398.88|394.78|398.77|394.67|10
1638494250000|2021-12-03 01:17:30|398.8|394.7|398.69|394.59|398.8|394.7|398.66|394.56|5
1638494260000|2021-12-03 01:17:40|398.68|394.58|398.69|394.59|398.69|394.59|398.66|394.56|9
1638494270000|2021-12-03 01:17:50|398.68|394.58|398.67|394.57|398.71|394.61|398.63|394.53|17
1638494280000|2021-12-03 01:18:00|398.7|394.6|398.63|394.53|398.72|394.62|398.63|394.53|18
1638494290000|2021-12-03 01:18:10|398.62|394.52|398.73|394.63|398.76|394.66|398.62|394.52|13
1638494300000|2021-12-03 01:18:20|398.74|394.64|398.76|394.66|398.76|394.66|398.64|394.54|10
1638494310000|2021-12-03 01:18:30|398.69|394.59|398.8|394.7|398.8|394.7|398.64|394.54|12
1638494320000|2021-12-03 01:18:40|398.79|394.69|398.92|394.82|398.93|394.83|398.77|394.67|15
1638494330000|2021-12-03 01:18:50|398.91|394.81|398.85|394.75|398.92|394.82|398.85|394.75|10
1638494340000|2021-12-03 01:19:00|398.86|394.76|398.8|394.7|398.89|394.79|398.76|394.66|17
1638494350000|2021-12-03 01:19:10|398.78|394.68|398.78|394.68|398.78|394.68|398.78|394.68|1
1638494360000|2021-12-03 01:19:20|398.79|394.69|398.78|394.68|398.83|394.73|398.77|394.67|12
1638494370000|2021-12-03 01:19:30|398.79|394.69|398.84|394.74|398.85|394.75|398.78|394.68|9
1638494380000|2021-12-03 01:19:40|398.85|394.75|398.91|394.81|398.91|394.81|398.84|394.74|10
1638494390000|2021-12-03 01:19:50|398.94|394.84|398.99|394.89|399.01|394.91|398.94|394.84|5
1638494400000|2021-12-03 01:20:00|399.06|394.96|398.94|394.84|399.06|394.96|398.94|394.84|15
1638494410000|2021-12-03 01:20:10|398.91|394.81|398.89|394.79|398.91|394.81|398.87|394.77|4
1638494420000|2021-12-03 01:20:20|398.86|394.76|398.71|394.61|398.87|394.77|398.71|394.61|10
1638494430000|2021-12-03 01:20:30|398.7|394.6|398.7|394.6|398.76|394.66|398.7|394.6|11
1638494440000|2021-12-03 01:20:40|398.71|394.61|398.74|394.64|398.75|394.65|398.71|394.61|7
1638494450000|2021-12-03 01:20:50|398.73|394.63|398.73|394.63|398.75|394.65|398.69|394.59|9
1638494460000|2021-12-03 01:21:00|398.72|394.62|398.74|394.64|398.74|394.64|398.71|394.61|5
1638494470000|2021-12-03 01:21:10|398.71|394.61|398.63|394.53|398.71|394.61|398.62|394.52|7
1638494480000|2021-12-03 01:21:20|398.64|394.54|398.64|394.54|398.64|394.54|398.63|394.53|3
1638494490000|2021-12-03 01:21:30|398.65|394.55|398.65|394.55|398.67|394.57|398.61|394.51|8
1638494500000|2021-12-03 01:21:40|398.64|394.54|398.67|394.57|398.69|394.59|398.64|394.54|6
1638494510000|2021-12-03 01:21:50|398.66|394.56|398.46|394.36|398.66|394.56|398.46|394.36|10
1638494520000|2021-12-03 01:22:00|398.45|394.35|398.43|394.33|398.47|394.37|398.41|394.31|14
1638494530000|2021-12-03 01:22:10|398.41|394.31|398.42|394.32|398.42|394.32|398.4|394.3|11
1638494540000|2021-12-03 01:22:20|398.38|394.28|398.41|394.31|398.41|394.31|398.38|394.28|5
1638494550000|2021-12-03 01:22:30|398.38|394.28|398.39|394.29|398.4|394.3|398.37|394.27|9
1638494560000|2021-12-03 01:22:40|398.38|394.28|398.42|394.32|398.44|394.34|398.38|394.28|8
1638494570000|2021-12-03 01:22:50|398.38|394.28|398.39|394.29|398.42|394.32|398.38|394.28|7
1638494580000|2021-12-03 01:23:00|398.37|394.27|398.23|394.13|398.37|394.27|398.23|394.13|15
1638494590000|2021-12-03 01:23:10|398.21|394.11|398.16|394.06|398.21|394.11|398.14|394.04|9
1638494600000|2021-12-03 01:23:20|398.19|394.09|398.26|394.16|398.26|394.16|398.19|394.09|8
1638494610000|2021-12-03 01:23:30|398.27|394.17|398.18|394.08|398.3|394.2|398.18|394.08|18
1638494620000|2021-12-03 01:23:40|398.19|394.09|398.23|394.13|398.23|394.13|398.19|394.09|4
1638494630000|2021-12-03 01:23:50|398.2|394.1|398.05|393.95|398.2|394.1|398.04|393.94|15
1638494640000|2021-12-03 01:24:00|398.04|393.94|398.02|393.92|398.04|393.94|398.01|393.91|6
1638494650000|2021-12-03 01:24:10|398|393.9|397.99|393.89|398|393.9|397.99|393.89|2
1638494660000|2021-12-03 01:24:20|398|393.9|397.92|393.82|398|393.9|397.92|393.82|6
1638494670000|2021-12-03 01:24:30|397.96|393.86|398|393.9|398|393.9|397.91|393.81|9
1638494680000|2021-12-03 01:24:40|397.96|393.86|397.94|393.84|397.96|393.86|397.92|393.82|7
1638494690000|2021-12-03 01:24:50|397.95|393.85|397.85|393.75|397.95|393.85|397.83|393.73|13
1638494700000|2021-12-03 01:25:00|397.84|393.74|397.89|393.79|397.89|393.79|397.77|393.67|13
1638494710000|2021-12-03 01:25:10|397.83|393.73|397.79|393.69|397.83|393.73|397.75|393.65|15
1638494720000|2021-12-03 01:25:20|397.8|393.7|397.68|393.58|397.8|393.7|397.67|393.57|11
1638494730000|2021-12-03 01:25:30|397.67|393.57|397.61|393.51|397.73|393.63|397.61|393.51|15
1638494740000|2021-12-03 01:25:40|397.66|393.56|397.73|393.63|397.77|393.67|397.66|393.56|19
1638494750000|2021-12-03 01:25:50|397.77|393.67|397.8|393.7|397.83|393.73|397.75|393.65|13
1638494760000|2021-12-03 01:26:00|397.79|393.69|397.75|393.65|397.8|393.7|397.68|393.58|8
1638494770000|2021-12-03 01:26:10|397.77|393.67|397.84|393.74|397.84|393.74|397.72|393.62|23
1638494780000|2021-12-03 01:26:20|397.87|393.77|397.82|393.72|397.9|393.8|397.8|393.7|12
1638494790000|2021-12-03 01:26:30|397.81|393.71|397.82|393.72|397.83|393.73|397.81|393.71|4
1638494800000|2021-12-03 01:26:40|397.81|393.71|397.81|393.71|397.81|393.71|397.8|393.7|3
1638494810000|2021-12-03 01:26:50|397.8|393.7|397.76|393.66|397.81|393.71|397.74|393.64|6
1638494820000|2021-12-03 01:27:00|397.78|393.68|397.81|393.71|397.84|393.74|397.78|393.68|8
1638494830000|2021-12-03 01:27:10|397.83|393.73|397.75|393.65|397.87|393.77|397.75|393.65|12
1638494840000|2021-12-03 01:27:20|397.78|393.68|397.78|393.68|397.82|393.72|397.73|393.63|13
1638494850000|2021-12-03 01:27:30|397.8|393.7|397.84|393.74|397.85|393.75|397.8|393.7|7
1638494860000|2021-12-03 01:27:40|397.85|393.75|397.82|393.72|397.85|393.75|397.82|393.72|7
1638494870000|2021-12-03 01:27:50|397.81|393.71|397.89|393.79|397.92|393.82|397.81|393.71|14
1638494880000|2021-12-03 01:28:00|397.87|393.77|397.67|393.57|397.87|393.77|397.66|393.56|17
1638494890000|2021-12-03 01:28:10|397.71|393.61|397.67|393.57|397.71|393.61|397.66|393.56|6
1638494900000|2021-12-03 01:28:20|397.68|393.58|397.72|393.62|397.76|393.66|397.68|393.58|7
1638494910000|2021-12-03 01:28:30|397.73|393.63|397.77|393.67|397.77|393.67|397.73|393.63|2
1638494920000|2021-12-03 01:28:40|397.61|393.51|397.75|393.65|397.82|393.72|397.61|393.51|12
1638494930000|2021-12-03 01:28:50|397.67|393.57|397.75|393.65|397.79|393.69|397.46|393.36|25
1638494940000|2021-12-03 01:29:00|397.76|393.66|397.79|393.69|397.9|393.8|397.73|393.63|21
1638494950000|2021-12-03 01:29:10|397.78|393.68|397.89|393.79|397.89|393.79|397.7|393.6|13
1638494960000|2021-12-03 01:29:20|397.84|393.74|397.63|393.53|398|393.9|397.63|393.53|20
1638494970000|2021-12-03 01:29:30|397.66|393.56|397.61|393.51|397.74|393.64|397.58|393.48|15
1638494980000|2021-12-03 01:29:40|397.58|393.48|397.7|393.6|397.72|393.62|397.58|393.48|9
1638494990000|2021-12-03 01:29:50|397.72|393.62|397.61|393.51|397.72|393.62|397.61|393.51|9
1638495000000|2021-12-03 01:30:00|397.63|393.53|397.59|393.49|397.71|393.61|397.59|393.49|9
1638495010000|2021-12-03 01:30:10|397.54|393.44|397.49|393.39|397.58|393.48|397.48|393.38|15
1638495020000|2021-12-03 01:30:20|397.5|393.4|397.5|393.4|397.56|393.46|397.47|393.37|15
1638495030000|2021-12-03 01:30:30|397.49|393.39|397.49|393.39|397.6|393.5|397.49|393.39|12
1638495040000|2021-12-03 01:30:40|397.47|393.37|397.57|393.47|397.59|393.49|397.47|393.37|16
1638495050000|2021-12-03 01:30:50|397.59|393.49|397.49|393.39|397.6|393.5|397.49|393.39|10
1638495060000|2021-12-03 01:31:00|397.5|393.4|397.46|393.36|397.55|393.45|397.42|393.32|17
1638495070000|2021-12-03 01:31:10|397.44|393.34|397.55|393.45|397.55|393.45|397.41|393.31|15
1638495080000|2021-12-03 01:31:20|397.49|393.39|397.49|393.39|397.49|393.39|397.49|393.39|1
1638495090000|2021-12-03 01:31:30|397.47|393.37|397.49|393.39|397.49|393.39|397.47|393.37|3
1638495100000|2021-12-03 01:31:40|397.47|393.37|397.55|393.45|397.6|393.5|397.47|393.37|8
1638495110000|2021-12-03 01:31:50|397.57|393.47|397.54|393.44|397.57|393.47|397.53|393.43|6
1638495120000|2021-12-03 01:32:00|397.53|393.43|397.49|393.39|397.59|393.49|397.46|393.36|9
1638495130000|2021-12-03 01:32:10|397.54|393.44|397.55|393.45|397.6|393.5|397.54|393.44|12
1638495140000|2021-12-03 01:32:20|397.51|393.41|397.49|393.39|397.6|393.5|397.45|393.35|19
1638495150000|2021-12-03 01:32:30|397.47|393.37|397.47|393.37|397.49|393.39|397.41|393.31|11
1638495160000|2021-12-03 01:32:40|397.55|393.45|397.51|393.41|397.55|393.45|397.47|393.37|11
1638495170000|2021-12-03 01:32:50|397.5|393.4|397.52|393.42|397.6|393.5|397.44|393.34|13
1638495180000|2021-12-03 01:33:00|397.59|393.49|397.79|393.69|397.8|393.7|397.59|393.49|19
1638495190000|2021-12-03 01:33:10|397.8|393.7|397.79|393.69|397.81|393.71|397.76|393.66|6
1638495200000|2021-12-03 01:33:20|397.78|393.68|397.79|393.69|397.8|393.7|397.75|393.65|5
1638495210000|2021-12-03 01:33:30|397.78|393.68|397.85|393.75|397.85|393.75|397.77|393.67|5
1638495220000|2021-12-03 01:33:40|397.88|393.78|398.11|394.01|398.15|394.05|397.88|393.78|20
1638495230000|2021-12-03 01:33:50|398.1|394|398.02|393.92|398.11|394.01|398.02|393.92|15
1638495240000|2021-12-03 01:34:00|398.01|393.91|397.99|393.89|398.02|393.92|397.99|393.89|6
1638495250000|2021-12-03 01:34:10|397.96|393.86|398.03|393.93|398.04|393.94|397.96|393.86|3
1638495260000|2021-12-03 01:34:20|397.98|393.88|398|393.9|398|393.9|397.98|393.88|3
1638495270000|2021-12-03 01:34:30|397.98|393.88|398.01|393.91|398.05|393.95|397.97|393.87|5
1638495280000|2021-12-03 01:34:40|398.02|393.92|398.04|393.94|398.04|393.94|398|393.9|6
1638495290000|2021-12-03 01:34:50|398.02|393.92|397.99|393.89|398.04|393.94|397.98|393.88|9
1638495300000|2021-12-03 01:35:00|398.01|393.91|398|393.9|398.01|393.91|397.96|393.86|10
1638495310000|2021-12-03 01:35:10|398.01|393.91|398.11|394.01|398.15|394.05|398.01|393.91|18
1638495320000|2021-12-03 01:35:20|398.12|394.02|398.04|393.94|398.13|394.03|398.01|393.91|10
1638495330000|2021-12-03 01:35:30|398.01|393.91|398.1|394|398.16|394.06|398.01|393.91|15
1638495340000|2021-12-03 01:35:40|398.11|394.01|398.16|394.06|398.18|394.08|398.11|394.01|15
1638495350000|2021-12-03 01:35:50|398.17|394.07|398.14|394.04|398.17|394.07|398.14|394.04|9
1638495360000|2021-12-03 01:36:00|398.19|394.09|398.1|394|398.2|394.1|398.1|394|15
1638495370000|2021-12-03 01:36:10|398.12|394.02|398.11|394.01|398.13|394.03|398.11|394.01|4
1638495380000|2021-12-03 01:36:20|398.1|394|398.1|394|398.12|394.02|398.07|393.97|13
1638495390000|2021-12-03 01:36:30|398.09|393.99|398.1|394|398.1|394|398.04|393.94|11
1638495400000|2021-12-03 01:36:40|398.11|394.01|398.18|394.08|398.18|394.08|398.11|394.01|11
1638495410000|2021-12-03 01:36:50|398.19|394.09|398.14|394.04|398.19|394.09|398.13|394.03|7
1638495420000|2021-12-03 01:37:00|398.12|394.02|398.04|393.94|398.12|394.02|398.01|393.91|14
1638495430000|2021-12-03 01:37:10|398.03|393.93|398.01|393.91|398.06|393.96|398.01|393.91|9
1638495440000|2021-12-03 01:37:20|398.03|393.93|398.01|393.91|398.06|393.96|398|393.9|11
1638495450000|2021-12-03 01:37:30|398.02|393.92|397.9|393.8|398.02|393.92|397.86|393.76|21
1638495460000|2021-12-03 01:37:40|397.89|393.79|397.92|393.82|397.92|393.82|397.88|393.78|8
1638495470000|2021-12-03 01:37:50|397.94|393.84|397.8|393.7|397.97|393.87|397.8|393.7|14
1638495480000|2021-12-03 01:38:00|397.79|393.69|397.7|393.6|397.86|393.76|397.7|393.6|11
1638495490000|2021-12-03 01:38:10|397.68|393.58|397.56|393.46|397.7|393.6|397.56|393.46|9
1638495500000|2021-12-03 01:38:20|397.57|393.47|397.57|393.47|397.62|393.52|397.57|393.47|7
1638495510000|2021-12-03 01:38:30|397.58|393.48|397.56|393.46|397.58|393.48|397.53|393.43|6
1638495520000|2021-12-03 01:38:40|397.55|393.45|397.5|393.4|397.58|393.48|397.49|393.39|15
1638495530000|2021-12-03 01:38:50|397.55|393.45|397.54|393.44|397.55|393.45|397.54|393.44|2
1638495540000|2021-12-03 01:39:00|397.55|393.45|397.63|393.53|397.63|393.53|397.55|393.45|4
1638495550000|2021-12-03 01:39:10|397.65|393.55|397.65|393.55|397.69|393.59|397.51|393.41|22
1638495560000|2021-12-03 01:39:20|397.69|393.59|397.6|393.5|397.69|393.59|397.58|393.48|11
1638495570000|2021-12-03 01:39:30|397.59|393.49|397.64|393.54|397.64|393.54|397.55|393.45|8
1638495580000|2021-12-03 01:39:40|397.6|393.5|397.64|393.54|397.64|393.54|397.56|393.46|6
1638495590000|2021-12-03 01:39:50|397.66|393.56|397.65|393.55|397.66|393.56|397.6|393.5|6
1638495600000|2021-12-03 01:40:00|397.66|393.56|397.62|393.52|397.67|393.57|397.62|393.52|9
1638495610000|2021-12-03 01:40:10|397.6|393.5|397.58|393.48|397.61|393.51|397.58|393.48|5
1638495620000|2021-12-03 01:40:20|397.63|393.53|397.3|393.2|397.63|393.53|397.3|393.2|18
1638495630000|2021-12-03 01:40:30|397.38|393.28|397.42|393.32|397.46|393.36|397.33|393.23|21
1638495640000|2021-12-03 01:40:40|397.44|393.34|397.41|393.31|397.49|393.39|397.38|393.28|18
1638495650000|2021-12-03 01:40:50|397.4|393.3|397.5|393.4|397.5|393.4|397.4|393.3|8
1638495660000|2021-12-03 01:41:00|397.49|393.39|397.45|393.35|397.51|393.41|397.45|393.35|5
1638495670000|2021-12-03 01:41:10|397.42|393.32|397.43|393.33|397.43|393.33|397.41|393.31|6
1638495680000|2021-12-03 01:41:20|397.44|393.34|397.49|393.39|397.58|393.48|397.44|393.34|11
1638495690000|2021-12-03 01:41:30|397.5|393.4|397.52|393.42|397.54|393.44|397.5|393.4|9
1638495700000|2021-12-03 01:41:40|397.51|393.41|397.57|393.47|397.57|393.47|397.51|393.41|11
1638495710000|2021-12-03 01:41:50|397.56|393.46|397.7|393.6|397.7|393.6|397.5|393.4|8
1638495720000|2021-12-03 01:42:00|397.72|393.62|397.65|393.55|397.72|393.62|397.64|393.54|17
1638495730000|2021-12-03 01:42:10|397.62|393.52|397.61|393.51|397.64|393.54|397.53|393.43|8
1638495740000|2021-12-03 01:42:20|397.66|393.56|397.54|393.44|397.66|393.56|397.5|393.4|9
1638495750000|2021-12-03 01:42:30|397.53|393.43|397.56|393.46|397.6|393.5|397.44|393.34|9
1638495760000|2021-12-03 01:42:40|397.59|393.49|397.36|393.26|397.59|393.49|397.35|393.25|10
1638495770000|2021-12-03 01:42:50|397.37|393.27|397.36|393.26|397.51|393.41|397.29|393.19|15
1638495780000|2021-12-03 01:43:00|397.37|393.27|397.43|393.33|397.45|393.35|397.37|393.27|7
1638495790000|2021-12-03 01:43:10|397.42|393.32|397.37|393.27|397.47|393.37|397.37|393.27|8
1638495800000|2021-12-03 01:43:20|397.34|393.24|397.19|393.09|397.34|393.24|397.18|393.08|10
1638495810000|2021-12-03 01:43:30|397.21|393.11|397.19|393.09|397.21|393.11|397.19|393.09|2
1638495820000|2021-12-03 01:43:40|397.16|393.06|397.21|393.11|397.21|393.11|397.15|393.05|6
1638495830000|2021-12-03 01:43:50|397.24|393.14|397.17|393.07|397.24|393.14|397.15|393.05|13
1638495840000|2021-12-03 01:44:00|397.16|393.06|396.99|392.89|397.23|393.13|396.99|392.89|12
1638495850000|2021-12-03 01:44:10|397.05|392.95|396.85|392.75|397.05|392.95|396.67|392.57|29
1638495860000|2021-12-03 01:44:20|396.77|392.67|396.63|392.53|396.86|392.76|396.62|392.52|17
1638495870000|2021-12-03 01:44:30|396.67|392.57|396.68|392.58|396.71|392.61|396.65|392.55|12
1638495880000|2021-12-03 01:44:40|396.7|392.6|396.67|392.57|396.74|392.64|396.65|392.55|14
1638495890000|2021-12-03 01:44:50|396.68|392.58|396.7|392.6|396.7|392.6|396.66|392.56|8
1638495900000|2021-12-03 01:45:00|396.72|392.62|396.55|392.45|396.75|392.65|396.47|392.37|22
1638495910000|2021-12-03 01:45:10|396.46|392.36|396.58|392.48|396.58|392.48|396.44|392.34|17
1638495920000|2021-12-03 01:45:20|396.65|392.55|396.58|392.48|396.65|392.55|396.54|392.44|12
1638495930000|2021-12-03 01:45:30|396.59|392.49|396.7|392.6|396.78|392.68|396.5|392.4|13
1638495940000|2021-12-03 01:45:40|396.71|392.61|396.73|392.63|396.79|392.69|396.68|392.58|8
1638495950000|2021-12-03 01:45:50|396.71|392.61|396.49|392.39|396.73|392.63|396.48|392.38|19
1638495960000|2021-12-03 01:46:00|396.51|392.41|396.56|392.46|396.65|392.55|396.44|392.34|16
1638495970000|2021-12-03 01:46:10|396.53|392.43|396.51|392.41|396.53|392.43|396.41|392.31|11
1638495980000|2021-12-03 01:46:20|396.49|392.39|396.44|392.34|396.49|392.39|396.43|392.33|7
1638495990000|2021-12-03 01:46:30|396.5|392.4|396.41|392.31|396.51|392.41|396.4|392.3|10
1638496000000|2021-12-03 01:46:40|396.4|392.3|396.48|392.38|396.5|392.4|396.4|392.3|5
1638496010000|2021-12-03 01:46:50|396.47|392.37|396.4|392.3|396.48|392.38|396.4|392.3|4
1638496020000|2021-12-03 01:47:00|396.51|392.41|396.46|392.36|396.51|392.41|396.46|392.36|4
1638496030000|2021-12-03 01:47:10|396.45|392.35|396.46|392.36|396.48|392.38|396.37|392.27|5
1638496040000|2021-12-03 01:47:20|396.44|392.34|396.49|392.39|396.49|392.39|396.38|392.28|4
1638496050000|2021-12-03 01:47:30|396.5|392.4|396.53|392.43|396.53|392.43|396.49|392.39|3
1638496060000|2021-12-03 01:47:40|396.4|392.3|396.5|392.4|396.5|392.4|396.28|392.18|6
1638496070000|2021-12-03 01:47:50|396.49|392.39|396.47|392.37|396.55|392.45|396.43|392.33|19
1638496080000|2021-12-03 01:48:00|396.5|392.4|396.48|392.38|396.5|392.4|396.41|392.31|14
1638496090000|2021-12-03 01:48:10|396.46|392.36|396.34|392.24|396.5|392.4|396.17|392.07|20
1638496100000|2021-12-03 01:48:20|396.42|392.32|396.23|392.13|396.42|392.32|396.22|392.12|5
1638496110000|2021-12-03 01:48:30|396.27|392.17|396.11|392.01|396.28|392.18|396.11|392.01|4
1638496120000|2021-12-03 01:48:40|396.23|392.13|396.3|392.2|396.3|392.2|396.14|392.04|5
1638496130000|2021-12-03 01:48:50|396.34|392.24|396.22|392.12|396.34|392.24|396.1|392|7
1638496140000|2021-12-03 01:49:00|396.23|392.13|396.28|392.18|396.31|392.21|396.23|392.13|12
1638496150000|2021-12-03 01:49:10|396.31|392.21|396.24|392.14|396.31|392.21|396.18|392.08|7
1638496160000|2021-12-03 01:49:20|396.29|392.19|396.37|392.27|396.37|392.27|396.17|392.07|9
1638496180000|2021-12-03 01:49:40|396.25|392.15|396.14|392.04|396.25|392.15|396.1|392|3
1638496190000|2021-12-03 01:49:50|396.21|392.11|396.26|392.16|396.26|392.16|396.13|392.03|8
1638496200000|2021-12-03 01:50:00|396.21|392.11|396.19|392.09|396.22|392.12|396.14|392.04|12
1638496210000|2021-12-03 01:50:10|396.2|392.1|396.14|392.04|396.2|392.1|396.12|392.02|7
1638496220000|2021-12-03 01:50:20|396.17|392.07|396.16|392.06|396.17|392.07|396.14|392.04|3
1638496230000|2021-12-03 01:50:30|396.13|392.03|396.25|392.15|396.25|392.15|396.13|392.03|5
1638496240000|2021-12-03 01:50:40|396.22|392.12|396.17|392.07|396.22|392.12|396.12|392.02|20
1638496250000|2021-12-03 01:50:50|396.22|392.12|396.22|392.12|396.28|392.18|396.13|392.03|7
1638496260000|2021-12-03 01:51:00|396.2|392.1|396.29|392.19|396.34|392.24|396.1|392|10
1638496270000|2021-12-03 01:51:10|396.15|392.05|396.21|392.11|396.29|392.19|396.15|392.05|9
1638496280000|2021-12-03 01:51:20|396.2|392.1|396.2|392.1|396.22|392.12|396.2|392.1|8
1638496290000|2021-12-03 01:51:30|396.19|392.09|396.2|392.1|396.29|392.19|396.19|392.09|11
1638496300000|2021-12-03 01:51:40|396.18|392.08|396.23|392.13|396.3|392.2|396.12|392.02|13
1638496310000|2021-12-03 01:51:50|396.25|392.15|396.29|392.19|396.33|392.23|396.25|392.15|9
1638496320000|2021-12-03 01:52:00|396.31|392.21|396.29|392.19|396.41|392.31|396.25|392.15|10
1638496330000|2021-12-03 01:52:10|396.35|392.25|396.29|392.19|396.37|392.27|396.29|392.19|10
1638496340000|2021-12-03 01:52:20|396.34|392.24|396.34|392.24|396.42|392.32|396.32|392.22|8
1638496350000|2021-12-03 01:52:30|396.3|392.2|396.31|392.21|396.31|392.21|396.24|392.14|4
1638496360000|2021-12-03 01:52:40|396.46|392.36|396.59|392.49|396.59|392.49|396.46|392.36|5
1638496380000|2021-12-03 01:53:00|396.56|392.46|396.51|392.41|396.56|392.46|396.49|392.39|8
1638496390000|2021-12-03 01:53:10|396.5|392.4|396.54|392.44|396.54|392.44|396.49|392.39|6
1638496400000|2021-12-03 01:53:20|396.53|392.43|396.52|392.42|396.53|392.43|396.52|392.42|2
1638496410000|2021-12-03 01:53:30|396.51|392.41|396.51|392.41|396.53|392.43|396.43|392.33|10
1638496420000|2021-12-03 01:53:40|396.5|392.4|396.59|392.49|396.59|392.49|396.4|392.3|15
1638496430000|2021-12-03 01:53:50|396.58|392.48|396.56|392.46|396.7|392.6|396.51|392.41|13
1638496440000|2021-12-03 01:54:00|396.68|392.58|396.61|392.51|396.68|392.58|396.5|392.4|17
1638496450000|2021-12-03 01:54:10|396.57|392.47|396.68|392.58|396.8|392.7|396.57|392.47|12
1638496460000|2021-12-03 01:54:20|396.69|392.59|396.62|392.52|396.78|392.68|396.62|392.52|7
1638496470000|2021-12-03 01:54:30|396.6|392.5|396.69|392.59|396.81|392.71|396.6|392.5|23
1638496480000|2021-12-03 01:54:40|396.67|392.57|396.82|392.72|396.83|392.73|396.65|392.55|17
1638496490000|2021-12-03 01:54:50|396.81|392.71|396.81|392.71|396.82|392.72|396.75|392.65|11
1638496500000|2021-12-03 01:55:00|396.82|392.72|396.93|392.83|396.95|392.85|396.81|392.71|11
1638496510000|2021-12-03 01:55:10|396.95|392.85|396.93|392.83|396.95|392.85|396.93|392.83|2
1638496520000|2021-12-03 01:55:20|396.99|392.89|397.24|393.14|397.36|393.26|396.99|392.89|14
1638496530000|2021-12-03 01:55:30|397.22|393.12|397.29|393.19|397.35|393.25|397.22|393.12|24
1638496540000|2021-12-03 01:55:40|397.31|393.21|397.33|393.23|397.58|393.48|397.3|393.2|31
1638496550000|2021-12-03 01:55:50|397.32|393.22|397.33|393.23|397.33|393.23|397.3|393.2|12
1638496560000|2021-12-03 01:56:00|397.27|393.17|397.23|393.13|397.29|393.19|397.22|393.12|14
1638496570000|2021-12-03 01:56:10|397.27|393.17|397.35|393.25|397.4|393.3|397.25|393.15|16
1638496580000|2021-12-03 01:56:20|397.3|393.2|397.46|393.36|397.54|393.44|397.2|393.1|22
1638496590000|2021-12-03 01:56:30|397.47|393.37|397.47|393.37|397.52|393.42|397.46|393.36|7
1638496600000|2021-12-03 01:56:40|397.49|393.39|397.54|393.44|397.56|393.46|397.46|393.36|13
1638496610000|2021-12-03 01:56:50|397.41|393.31|397.57|393.47|397.57|393.47|397.4|393.3|19
1638496620000|2021-12-03 01:57:00|397.46|393.36|397.42|393.32|397.49|393.39|397.4|393.3|10
1638496630000|2021-12-03 01:57:10|397.45|393.35|397.33|393.23|397.48|393.38|397.33|393.23|13
1638496640000|2021-12-03 01:57:20|397.37|393.27|397.29|393.19|397.39|393.29|397.29|393.19|12
1638496650000|2021-12-03 01:57:30|397.27|393.17|397.22|393.12|397.29|393.19|397.2|393.1|8
1638496660000|2021-12-03 01:57:40|397.23|393.13|397.17|393.07|397.23|393.13|397.16|393.06|12
1638496670000|2021-12-03 01:57:50|397.26|393.16|397.28|393.18|397.35|393.25|397.25|393.15|6
1638496680000|2021-12-03 01:58:00|397.31|393.21|397.23|393.13|397.32|393.22|397.23|393.13|7
1638496690000|2021-12-03 01:58:10|397.09|392.99|397.28|393.18|397.3|393.2|397.05|392.95|14
1638496700000|2021-12-03 01:58:20|397.26|393.16|397.28|393.18|397.3|393.2|397.26|393.16|5
1638496710000|2021-12-03 01:58:30|397.29|393.19|397.29|393.19|397.3|393.2|397.28|393.18|4
1638496720000|2021-12-03 01:58:40|397.28|393.18|396.94|392.84|397.28|393.18|396.94|392.84|10
1638496730000|2021-12-03 01:58:50|396.93|392.83|396.97|392.87|396.97|392.87|396.9|392.8|8
1638496740000|2021-12-03 01:59:00|396.9|392.8|396.98|392.88|397.05|392.95|396.9|392.8|8
1638496750000|2021-12-03 01:59:10|396.9|392.8|397.03|392.93|397.21|393.11|396.9|392.8|14
1638496760000|2021-12-03 01:59:20|397.18|393.08|397.18|393.08|397.18|393.08|397.16|393.06|8
1638496770000|2021-12-03 01:59:30|397.19|393.09|397.02|392.92|397.2|393.1|397.02|392.92|11
1638496780000|2021-12-03 01:59:40|397.04|392.94|397.15|393.05|397.16|393.06|397.03|392.93|21
1638496790000|2021-12-03 01:59:50|397.11|393.01|396.92|392.82|397.15|393.05|396.92|392.82|4
1638496800000|2021-12-03 02:00:00|396.9|392.8|396.93|392.83|397.08|392.98|396.9|392.8|6
1638496810000|2021-12-03 02:00:10|396.94|392.84|397.04|392.94|397.1|393|396.94|392.84|15
1638496820000|2021-12-03 02:00:20|397.02|392.92|397|392.9|397.12|393.02|396.98|392.88|15
1638496830000|2021-12-03 02:00:30|396.98|392.88|397|392.9|397.1|393|396.98|392.88|11
1638496840000|2021-12-03 02:00:40|397.01|392.91|397.09|392.99|397.09|392.99|396.95|392.85|9
1638496850000|2021-12-03 02:00:50|397.07|392.97|397.11|393.01|397.14|393.04|397.07|392.97|7
1638496860000|2021-12-03 02:01:00|397.15|393.05|397.25|393.15|397.26|393.16|397.12|393.02|13
1638496870000|2021-12-03 02:01:10|397.24|393.14|397.37|393.27|397.42|393.32|397.24|393.14|12
1638496880000|2021-12-03 02:01:20|397.38|393.28|397.49|393.39|397.52|393.42|397.36|393.26|10
1638496890000|2021-12-03 02:01:30|397.5|393.4|397.73|393.63|397.73|393.63|397.47|393.37|24
1638496900000|2021-12-03 02:01:40|397.75|393.65|397.62|393.52|397.75|393.65|397.62|393.52|3
1638496910000|2021-12-03 02:01:50|397.61|393.51|397.74|393.64|397.78|393.68|397.58|393.48|10
1638496920000|2021-12-03 02:02:00|397.79|393.69|397.78|393.68|397.79|393.69|397.75|393.65|12
1638496930000|2021-12-03 02:02:10|397.77|393.67|397.78|393.68|397.79|393.69|397.76|393.66|7
1638496940000|2021-12-03 02:02:20|397.77|393.67|397.8|393.7|397.82|393.72|397.76|393.66|10
1638496950000|2021-12-03 02:02:30|397.75|393.65|397.83|393.73|397.83|393.73|397.75|393.65|6
1638496960000|2021-12-03 02:02:40|397.81|393.71|397.81|393.71|397.81|393.71|397.81|393.71|1
1638496970000|2021-12-03 02:02:50|397.89|393.79|397.87|393.77|397.92|393.82|397.87|393.77|9
1638496980000|2021-12-03 02:03:00|397.86|393.76|397.84|393.74|397.86|393.76|397.83|393.73|7
1638496990000|2021-12-03 02:03:10|397.83|393.73|397.8|393.7|397.84|393.74|397.8|393.7|3
1638497000000|2021-12-03 02:03:20|397.81|393.71|397.71|393.61|397.81|393.71|397.7|393.6|5
1638497010000|2021-12-03 02:03:30|397.78|393.68|397.66|393.56|397.8|393.7|397.58|393.48|11
1638497020000|2021-12-03 02:03:40|397.61|393.51|397.71|393.61|397.75|393.65|397.59|393.49|8
1638497030000|2021-12-03 02:03:50|397.67|393.57|397.73|393.63|397.77|393.67|397.67|393.57|10
1638497040000|2021-12-03 02:04:00|397.74|393.64|397.82|393.72|397.82|393.72|397.73|393.63|15
1638497050000|2021-12-03 02:04:10|397.79|393.69|397.56|393.46|397.79|393.69|397.55|393.45|14
1638497060000|2021-12-03 02:04:20|397.55|393.45|397.49|393.39|397.56|393.46|397.42|393.32|8
1638497070000|2021-12-03 02:04:30|397.5|393.4|397.46|393.36|397.54|393.44|397.44|393.34|9
1638497080000|2021-12-03 02:04:40|397.45|393.35|397.51|393.41|397.59|393.49|397.45|393.35|12
1638497090000|2021-12-03 02:04:50|397.49|393.39|397.49|393.39|397.49|393.39|397.48|393.38|3
1638497100000|2021-12-03 02:05:00|397.46|393.36|397.46|393.36|397.46|393.36|397.44|393.34|3
1638497110000|2021-12-03 02:05:10|397.56|393.46|397.47|393.37|397.56|393.46|397.46|393.36|8
1638497120000|2021-12-03 02:05:20|397.51|393.41|397.64|393.54|397.67|393.57|397.51|393.41|10
1638497130000|2021-12-03 02:05:30|397.66|393.56|397.47|393.37|397.69|393.59|397.47|393.37|20
1638497140000|2021-12-03 02:05:40|397.49|393.39|397.52|393.42|397.57|393.47|397.45|393.35|9
1638497150000|2021-12-03 02:05:50|397.51|393.41|397.58|393.48|397.6|393.5|397.51|393.41|6
1638497160000|2021-12-03 02:06:00|397.64|393.54|397.56|393.46|397.64|393.54|397.56|393.46|10
1638497170000|2021-12-03 02:06:10|397.55|393.45|397.64|393.54|397.65|393.55|397.55|393.45|13
1638497180000|2021-12-03 02:06:20|397.65|393.55|397.62|393.52|397.65|393.55|397.59|393.49|7
1638497190000|2021-12-03 02:06:30|397.67|393.57|397.6|393.5|397.67|393.57|397.6|393.5|9
1638497200000|2021-12-03 02:06:40|397.61|393.51|397.61|393.51|397.61|393.51|397.61|393.51|1
1638497210000|2021-12-03 02:06:50|397.6|393.5|397.57|393.47|397.6|393.5|397.57|393.47|2
1638497220000|2021-12-03 02:07:00|397.58|393.48|397.58|393.48|397.58|393.48|397.54|393.44|12
1638497230000|2021-12-03 02:07:10|397.55|393.45|397.42|393.32|397.58|393.48|397.33|393.23|19
1638497240000|2021-12-03 02:07:20|397.4|393.3|397.28|393.18|397.4|393.3|397.19|393.09|16
1638497250000|2021-12-03 02:07:30|397.14|393.04|397.13|393.03|397.19|393.09|397.13|393.03|11
1638497260000|2021-12-03 02:07:40|397.15|393.05|397.18|393.08|397.25|393.15|397.15|393.05|7
1638497270000|2021-12-03 02:07:50|397.26|393.16|397.43|393.33|397.52|393.42|397.26|393.16|25
1638497280000|2021-12-03 02:08:00|397.47|393.37|397.42|393.32|397.47|393.37|397.4|393.3|18
1638497290000|2021-12-03 02:08:10|397.4|393.3|397.34|393.24|397.4|393.3|397.34|393.24|9
1638497300000|2021-12-03 02:08:20|397.35|393.25|397.31|393.21|397.35|393.25|397.28|393.18|6
1638497310000|2021-12-03 02:08:30|397.28|393.18|397.27|393.17|397.33|393.23|397.27|393.17|9
1638497320000|2021-12-03 02:08:40|397.22|393.12|397.4|393.3|397.41|393.31|397.22|393.12|12
1638497330000|2021-12-03 02:08:50|397.41|393.31|397.2|393.1|397.41|393.31|397.2|393.1|10
1638497340000|2021-12-03 02:09:00|397.21|393.11|397.1|393|397.21|393.11|397.1|393|10
1638497350000|2021-12-03 02:09:10|397.13|393.03|397.09|392.99|397.24|393.14|397.09|392.99|12
1638497370000|2021-12-03 02:09:30|397.08|392.98|397.08|392.98|397.08|392.98|397.08|392.98|1
1638497380000|2021-12-03 02:09:40|397.07|392.97|397.19|393.09|397.21|393.11|397.07|392.97|15
1638497390000|2021-12-03 02:09:50|397.13|393.03|397.15|393.05|397.29|393.19|397.13|393.03|6
1638497400000|2021-12-03 02:10:00|397.16|393.06|397.12|393.02|397.17|393.07|397.12|393.02|7
1638497410000|2021-12-03 02:10:10|397.13|393.03|397.19|393.09|397.23|393.13|397.13|393.03|11
1638497420000|2021-12-03 02:10:20|397.21|393.11|397.14|393.04|397.21|393.11|397.08|392.98|9
1638497430000|2021-12-03 02:10:30|397.09|392.99|397.03|392.93|397.09|392.99|397.02|392.92|8
1638497440000|2021-12-03 02:10:40|397.02|392.92|397.04|392.94|397.04|392.94|397|392.9|6
1638497450000|2021-12-03 02:10:50|397|392.9|397|392.9|397|392.9|396.9|392.8|9
1638497460000|2021-12-03 02:11:00|397.02|392.92|396.87|392.77|397.02|392.92|396.87|392.77|13
1638497470000|2021-12-03 02:11:10|396.86|392.76|396.9|392.8|396.92|392.82|396.86|392.76|9
1638497480000|2021-12-03 02:11:20|396.86|392.76|396.95|392.85|397.01|392.91|396.86|392.76|17
1638497490000|2021-12-03 02:11:30|396.96|392.86|396.95|392.85|396.98|392.88|396.85|392.75|11
1638497500000|2021-12-03 02:11:40|396.94|392.84|397.15|393.05|397.16|393.06|396.93|392.83|5
1638497510000|2021-12-03 02:11:50|397.11|393.01|397.11|393.01|397.14|393.04|397.1|393|7
1638497520000|2021-12-03 02:12:00|397.12|393.02|397.11|393.01|397.17|393.07|397.07|392.97|10
1638497530000|2021-12-03 02:12:10|397.06|392.96|397.25|393.15|397.25|393.15|397.04|392.94|19
1638497540000|2021-12-03 02:12:20|397.26|393.16|397.43|393.33|397.43|393.33|397.25|393.15|15
1638497550000|2021-12-03 02:12:30|397.45|393.35|397.4|393.3|397.47|393.37|397.38|393.28|6
1638497560000|2021-12-03 02:12:40|397.38|393.28|397.49|393.39|397.5|393.4|397.38|393.28|14
1638497570000|2021-12-03 02:12:50|397.5|393.4|397.57|393.47|397.64|393.54|397.45|393.35|15
1638497580000|2021-12-03 02:13:00|397.54|393.44|397.62|393.52|397.63|393.53|397.54|393.44|6
1638497590000|2021-12-03 02:13:10|397.64|393.54|397.58|393.48|397.65|393.55|397.49|393.39|13
1638497600000|2021-12-03 02:13:20|397.57|393.47|397.66|393.56|397.71|393.61|397.55|393.45|10
1638497610000|2021-12-03 02:13:30|397.68|393.58|397.54|393.44|397.72|393.62|397.42|393.32|22
1638497620000|2021-12-03 02:13:40|397.57|393.47|397.6|393.5|397.6|393.5|397.5|393.4|17
1638497630000|2021-12-03 02:13:50|397.58|393.48|397.59|393.49|397.62|393.52|397.53|393.43|8
1638497640000|2021-12-03 02:14:00|397.61|393.51|397.75|393.65|397.77|393.67|397.56|393.46|12
1638497650000|2021-12-03 02:14:10|397.76|393.66|397.73|393.63|397.8|393.7|397.73|393.63|16
1638497660000|2021-12-03 02:14:20|397.76|393.66|397.79|393.69|397.79|393.69|397.73|393.63|12
1638497670000|2021-12-03 02:14:30|397.8|393.7|397.75|393.65|397.81|393.71|397.75|393.65|9
1638497680000|2021-12-03 02:14:40|397.73|393.63|397.92|393.82|397.98|393.88|397.73|393.63|21
1638497690000|2021-12-03 02:14:50|397.91|393.81|397.91|393.81|397.92|393.82|397.88|393.78|5
1638497700000|2021-12-03 02:15:00|397.92|393.82|397.93|393.83|397.93|393.83|397.92|393.82|4
1638497710000|2021-12-03 02:15:10|397.94|393.84|397.97|393.87|398.12|394.02|397.93|393.83|18
1638497720000|2021-12-03 02:15:20|397.99|393.89|397.9|393.8|398.07|393.97|397.87|393.77|19
1638497730000|2021-12-03 02:15:30|397.89|393.79|397.99|393.89|397.99|393.89|397.89|393.79|8
1638497740000|2021-12-03 02:15:40|397.97|393.87|397.97|393.87|397.98|393.88|397.97|393.87|3
1638497750000|2021-12-03 02:15:50|397.98|393.88|397.87|393.77|398|393.9|397.86|393.76|21
1638497760000|2021-12-03 02:16:00|397.83|393.73|398.06|393.96|398.06|393.96|397.83|393.73|10
1638497770000|2021-12-03 02:16:10|398.07|393.97|398.1|394|398.1|394|398.07|393.97|9
1638497780000|2021-12-03 02:16:20|398.12|394.02|398.13|394.03|398.18|394.08|398.11|394.01|11
1638497790000|2021-12-03 02:16:30|398.12|394.02|398.14|394.04|398.15|394.05|398.12|394.02|5
1638497800000|2021-12-03 02:16:40|398.13|394.03|398.15|394.05|398.15|394.05|398.13|394.03|5
1638497810000|2021-12-03 02:16:50|398.16|394.06|398.15|394.05|398.16|394.06|398.15|394.05|2
1638497820000|2021-12-03 02:17:00|398.14|394.04|398.08|393.98|398.14|394.04|398.08|393.98|9
1638497830000|2021-12-03 02:17:10|398.07|393.97|398.26|394.16|398.27|394.17|398.04|393.94|14
1638497840000|2021-12-03 02:17:20|398.25|394.15|398.33|394.23|398.39|394.29|398.24|394.14|8
1638497850000|2021-12-03 02:17:30|398.25|394.15|398.3|394.2|398.5|394.4|398.25|394.15|22
1638497860000|2021-12-03 02:17:40|398.45|394.35|398.37|394.27|398.45|394.35|398.19|394.09|17
1638497870000|2021-12-03 02:17:50|398.39|394.29|398.37|394.27|398.41|394.31|398.24|394.14|14
1638497880000|2021-12-03 02:18:00|398.38|394.28|398.27|394.17|398.38|394.28|398.25|394.15|11
1638497890000|2021-12-03 02:18:10|398.28|394.18|398.24|394.14|398.35|394.25|398.24|394.14|10
1638497900000|2021-12-03 02:18:20|398.25|394.15|398.27|394.17|398.35|394.25|398.25|394.15|4
1638497910000|2021-12-03 02:18:30|398.24|394.14|398.24|394.14|398.27|394.17|398.23|394.13|12
1638497920000|2021-12-03 02:18:40|398.18|394.08|398.13|394.03|398.2|394.1|398.13|394.03|8
1638497930000|2021-12-03 02:18:50|398.14|394.04|398.04|393.94|398.14|394.04|398.02|393.92|13
1638497940000|2021-12-03 02:19:00|398.09|393.99|398.06|393.96|398.11|394.01|398|393.9|7
1638497950000|2021-12-03 02:19:10|398.1|394|398.14|394.04|398.26|394.16|398.1|394|13
1638497960000|2021-12-03 02:19:20|398.18|394.08|398.18|394.08|398.18|394.08|398.18|394.08|1
1638497970000|2021-12-03 02:19:30|398.17|394.07|398.27|394.17|398.28|394.18|398.15|394.05|11
1638497980000|2021-12-03 02:19:40|398.26|394.16|398.25|394.15|398.26|394.16|398.25|394.15|4
1638497990000|2021-12-03 02:19:50|398.17|394.07|398.25|394.15|398.25|394.15|398.14|394.04|9
1638498000000|2021-12-03 02:20:00|398.21|394.11|398.2|394.1|398.25|394.15|398.15|394.05|11
1638498010000|2021-12-03 02:20:10|398.22|394.12|398.37|394.27|398.37|394.27|398.22|394.12|11
1638498020000|2021-12-03 02:20:20|398.38|394.28|398.37|394.27|398.38|394.28|398.36|394.26|4
1638498030000|2021-12-03 02:20:30|398.39|394.29|398.47|394.37|398.59|394.49|398.39|394.29|16
1638498040000|2021-12-03 02:20:40|398.49|394.39|398.56|394.46|398.56|394.46|398.45|394.35|18
1638498050000|2021-12-03 02:20:50|398.55|394.45|398.54|394.44|398.55|394.45|398.54|394.44|2
1638498060000|2021-12-03 02:21:00|398.52|394.42|398.62|394.52|398.63|394.53|398.52|394.42|15
1638498070000|2021-12-03 02:21:10|398.57|394.47|398.48|394.38|398.58|394.48|398.47|394.37|15
1638498080000|2021-12-03 02:21:20|398.34|394.24|398.3|394.2|398.45|394.35|398.3|394.2|9
1638498090000|2021-12-03 02:21:30|398.35|394.25|398.38|394.28|398.54|394.44|398.32|394.22|22
1638498100000|2021-12-03 02:21:40|398.35|394.25|398.34|394.24|398.37|394.27|398.22|394.12|10
1638498110000|2021-12-03 02:21:50|398.31|394.21|398.31|394.21|398.31|394.21|398.31|394.21|1
1638498120000|2021-12-03 02:22:00|398.32|394.22|398.22|394.12|398.32|394.22|398.22|394.12|5
1638498130000|2021-12-03 02:22:10|398.21|394.11|398.15|394.05|398.21|394.11|398.12|394.02|12
1638498140000|2021-12-03 02:22:20|398.21|394.11|398.25|394.15|398.33|394.23|398.19|394.09|6
1638498150000|2021-12-03 02:22:30|398.24|394.14|398.38|394.28|398.41|394.31|398.24|394.14|14
1638498160000|2021-12-03 02:22:40|398.39|394.29|398.34|394.24|398.4|394.3|398.3|394.2|20
1638498170000|2021-12-03 02:22:50|398.33|394.23|398.39|394.29|398.39|394.29|398.29|394.19|9
1638498180000|2021-12-03 02:23:00|398.38|394.28|398.3|394.2|398.44|394.34|398.3|394.2|10
1638498190000|2021-12-03 02:23:10|398.31|394.21|398.39|394.29|398.42|394.32|398.29|394.19|7
1638498200000|2021-12-03 02:23:20|398.42|394.32|398.34|394.24|398.42|394.32|398.3|394.2|8
1638498210000|2021-12-03 02:23:30|398.33|394.23|398.19|394.09|398.36|394.26|398.19|394.09|12
1638498220000|2021-12-03 02:23:40|398.22|394.12|398.26|394.16|398.28|394.18|398.13|394.03|15
1638498230000|2021-12-03 02:23:50|398.22|394.12|398.22|394.12|398.29|394.19|398.2|394.1|6
1638498240000|2021-12-03 02:24:00|398.29|394.19|398.25|394.15|398.31|394.21|398.19|394.09|12
1638498250000|2021-12-03 02:24:10|398.23|394.13|398.23|394.13|398.3|394.2|398.2|394.1|12
1638498260000|2021-12-03 02:24:20|398.25|394.15|398.29|394.19|398.29|394.19|398.21|394.11|5
1638498270000|2021-12-03 02:24:30|398.2|394.1|398.26|394.16|398.26|394.16|398.2|394.1|2
1638498280000|2021-12-03 02:24:40|398.24|394.14|398.11|394.01|398.25|394.15|398.11|394.01|11
1638498290000|2021-12-03 02:24:50|398.09|393.99|398.05|393.95|398.16|394.06|398.02|393.92|10
1638498300000|2021-12-03 02:25:00|398.07|393.97|398.16|394.06|398.16|394.06|398.07|393.97|12
1638498310000|2021-12-03 02:25:10|398.15|394.05|398|393.9|398.18|394.08|398|393.9|16
1638498320000|2021-12-03 02:25:20|398.06|393.96|397.71|393.61|398.06|393.96|397.71|393.61|19
1638498330000|2021-12-03 02:25:30|397.69|393.59|397.53|393.43|397.72|393.62|397.46|393.36|16
1638498340000|2021-12-03 02:25:40|397.47|393.37|397.44|393.34|397.54|393.44|397.44|393.34|3
1638498350000|2021-12-03 02:25:50|397.51|393.41|397.33|393.23|397.54|393.44|397.33|393.23|15
1638498360000|2021-12-03 02:26:00|397.32|393.22|397.16|393.06|397.32|393.22|397.14|393.04|13
1638498370000|2021-12-03 02:26:10|397.18|393.08|397.2|393.1|397.29|393.19|397.18|393.08|5
1638498380000|2021-12-03 02:26:20|397.15|393.05|397.19|393.09|397.29|393.19|397.15|393.05|5
1638498390000|2021-12-03 02:26:30|397.18|393.08|397.21|393.11|397.22|393.12|397.15|393.05|9
1638498400000|2021-12-03 02:26:40|397.26|393.16|397.16|393.06|397.33|393.23|397.13|393.03|10
1638498410000|2021-12-03 02:26:50|397.19|393.09|397.15|393.05|397.3|393.2|397.12|393.02|17
1638498420000|2021-12-03 02:27:00|397.13|393.03|397.29|393.19|397.29|393.19|397.13|393.03|15
1638498430000|2021-12-03 02:27:10|397.27|393.17|397.23|393.13|397.31|393.21|397.22|393.12|11
1638498440000|2021-12-03 02:27:20|397.27|393.17|397.12|393.02|397.27|393.17|397.11|393.01|10
1638498450000|2021-12-03 02:27:30|397.13|393.03|397.16|393.06|397.16|393.06|397.01|392.91|9
1638498460000|2021-12-03 02:27:40|397.19|393.09|397.18|393.08|397.2|393.1|397.16|393.06|11
1638498470000|2021-12-03 02:27:50|397.2|393.1|397.2|393.1|397.22|393.12|397.2|393.1|3
1638498480000|2021-12-03 02:28:00|397.22|393.12|397.21|393.11|397.22|393.12|397.18|393.08|4
1638498490000|2021-12-03 02:28:10|397.22|393.12|397.22|393.12|397.3|393.2|397.21|393.11|12
1638498510000|2021-12-03 02:28:30|397.08|392.98|397.16|393.06|397.29|393.19|397.08|392.98|12
1638498520000|2021-12-03 02:28:40|397.18|393.08|397.17|393.07|397.24|393.14|397.13|393.03|8
1638498530000|2021-12-03 02:28:50|397.18|393.08|397.1|393|397.18|393.08|397.1|393|6
1638498540000|2021-12-03 02:29:00|397.17|393.07|397.16|393.06|397.18|393.08|397.05|392.95|11
1638498550000|2021-12-03 02:29:10|397.17|393.07|397.15|393.05|397.21|393.11|397.1|393|13
1638498560000|2021-12-03 02:29:20|397.2|393.1|397.21|393.11|397.22|393.12|397.18|393.08|10
1638498570000|2021-12-03 02:29:30|397.2|393.1|397.26|393.16|397.45|393.35|397.18|393.08|30
1638498580000|2021-12-03 02:29:40|397.25|393.15|397.27|393.17|397.35|393.25|397.21|393.11|12
1638498590000|2021-12-03 02:29:50|397.3|393.2|397.19|393.09|397.31|393.21|397.19|393.09|9
1638498600000|2021-12-03 02:30:00|397.17|393.07|397.23|393.13|397.28|393.18|397.15|393.05|18
1638498610000|2021-12-03 02:30:10|397.24|393.14|397.29|393.19|397.31|393.21|397.2|393.1|12
1638498620000|2021-12-03 02:30:20|397.32|393.22|397.85|393.75|397.89|393.79|397.32|393.22|30
1638498630000|2021-12-03 02:30:30|397.87|393.77|397.97|393.87|398.07|393.97|397.84|393.74|15
1638498640000|2021-12-03 02:30:40|398.13|394.03|398.39|394.29|398.42|394.32|398.09|393.99|24
1638498650000|2021-12-03 02:30:50|398.31|394.21|398.37|394.27|398.39|394.29|398.26|394.16|14
1638498660000|2021-12-03 02:31:00|398.36|394.26|398.42|394.32|398.43|394.33|398.32|394.22|12
1638498670000|2021-12-03 02:31:10|398.36|394.26|398.37|394.27|398.39|394.29|398.35|394.25|11
1638498680000|2021-12-03 02:31:20|398.35|394.25|398.41|394.31|398.47|394.37|398.35|394.25|11
1638498690000|2021-12-03 02:31:30|398.43|394.33|398.33|394.23|398.43|394.33|398.28|394.18|12
1638498700000|2021-12-03 02:31:40|398.34|394.24|398.18|394.08|398.34|394.24|398.12|394.02|23
1638498710000|2021-12-03 02:31:50|398.17|394.07|398.19|394.09|398.22|394.12|398.09|393.99|5
1638498720000|2021-12-03 02:32:00|398.17|394.07|398.1|394|398.18|394.08|398.06|393.96|17
1638498730000|2021-12-03 02:32:10|398.09|393.99|398.01|393.91|398.09|393.99|397.91|393.81|8
1638498740000|2021-12-03 02:32:20|397.96|393.86|397.76|393.66|398.01|393.91|397.76|393.66|19
1638498750000|2021-12-03 02:32:30|397.78|393.68|397.62|393.52|397.78|393.68|397.59|393.49|17
1638498760000|2021-12-03 02:32:40|397.65|393.55|397.66|393.56|397.69|393.59|397.6|393.5|15
1638498770000|2021-12-03 02:32:50|397.68|393.58|397.57|393.47|397.68|393.58|397.55|393.45|7
1638498780000|2021-12-03 02:33:00|397.53|393.43|397.5|393.4|397.59|393.49|397.48|393.38|11
1638498790000|2021-12-03 02:33:10|397.43|393.33|397.32|393.22|397.5|393.4|397.32|393.22|14
1638498800000|2021-12-03 02:33:20|397.31|393.21|397.32|393.22|397.39|393.29|397.23|393.13|20
1638498810000|2021-12-03 02:33:30|397.33|393.23|397.36|393.26|397.4|393.3|397.29|393.19|11
1638498820000|2021-12-03 02:33:40|397.37|393.27|397.54|393.44|397.55|393.45|397.35|393.25|15
1638498830000|2021-12-03 02:33:50|397.55|393.45|397.33|393.23|397.55|393.45|397.33|393.23|18
1638498840000|2021-12-03 02:34:00|397.34|393.24|397.32|393.22|397.39|393.29|397.32|393.22|4
1638498850000|2021-12-03 02:34:10|397.38|393.28|397.37|393.27|397.39|393.29|397.33|393.23|8
1638498860000|2021-12-03 02:34:20|397.38|393.28|397.22|393.12|397.38|393.28|397.22|393.12|12
1638498870000|2021-12-03 02:34:30|397.23|393.13|397.25|393.15|397.35|393.25|397.21|393.11|22
1638498880000|2021-12-03 02:34:40|397.26|393.16|397.3|393.2|397.4|393.3|397.23|393.13|18
1638498890000|2021-12-03 02:34:50|397.31|393.21|397.27|393.17|397.31|393.21|397.19|393.09|11
1638498900000|2021-12-03 02:35:00|397.28|393.18|396.99|392.89|397.29|393.19|396.99|392.89|11
1638498910000|2021-12-03 02:35:10|397.05|392.95|396.99|392.89|397.05|392.95|396.99|392.89|6
1638498920000|2021-12-03 02:35:20|397|392.9|397.07|392.97|397.1|393|397|392.9|9
1638498930000|2021-12-03 02:35:30|397.06|392.96|397.03|392.93|397.06|392.96|397.03|392.93|3
1638498940000|2021-12-03 02:35:40|397.04|392.94|397.05|392.95|397.06|392.96|397.04|392.94|8
1638498950000|2021-12-03 02:35:50|397.06|392.96|397.06|392.96|397.06|392.96|397.05|392.95|3
1638498960000|2021-12-03 02:36:00|397|392.9|397.04|392.94|397.04|392.94|397|392.9|7
1638498970000|2021-12-03 02:36:10|397.07|392.97|396.97|392.87|397.07|392.97|396.97|392.87|9
1638498980000|2021-12-03 02:36:20|396.86|392.76|396.92|392.82|396.94|392.84|396.86|392.76|7
1638498990000|2021-12-03 02:36:30|396.94|392.84|397.04|392.94|397.04|392.94|396.9|392.8|16
1638499000000|2021-12-03 02:36:40|396.97|392.87|396.89|392.79|396.98|392.88|396.85|392.75|13
1638499010000|2021-12-03 02:36:50|396.88|392.78|396.85|392.75|396.9|392.8|396.84|392.74|16
1638499020000|2021-12-03 02:37:00|396.87|392.77|396.79|392.69|396.87|392.77|396.74|392.64|10
1638499030000|2021-12-03 02:37:10|396.78|392.68|396.73|392.63|396.8|392.7|396.7|392.6|10
1638499040000|2021-12-03 02:37:20|396.74|392.64|396.42|392.32|396.74|392.64|396.42|392.32|17
1638499050000|2021-12-03 02:37:30|396.4|392.3|396.42|392.32|396.47|392.37|396.32|392.22|18
1638499060000|2021-12-03 02:37:40|396.44|392.34|396.5|392.4|396.55|392.45|396.44|392.34|19
1638499070000|2021-12-03 02:37:50|396.49|392.39|396.47|392.37|396.5|392.4|396.35|392.25|12
1638499080000|2021-12-03 02:38:00|396.46|392.36|396.43|392.33|396.46|392.36|396.33|392.23|15
1638499090000|2021-12-03 02:38:10|396.42|392.32|396.14|392.04|396.43|392.33|396.14|392.04|20
1638499100000|2021-12-03 02:38:20|396.13|392.03|396.13|392.03|396.14|392.04|396|391.9|8
1638499110000|2021-12-03 02:38:30|396.08|391.98|395.89|391.79|396.09|391.99|395.88|391.78|19
1638499120000|2021-12-03 02:38:40|395.88|391.78|395.59|391.49|395.9|391.8|395.59|391.49|26
1638499130000|2021-12-03 02:38:50|395.61|391.51|395.99|391.89|396|391.9|395.61|391.51|22
1638499140000|2021-12-03 02:39:00|396.01|391.91|396.09|391.99|396.1|392|395.98|391.88|17
1638499150000|2021-12-03 02:39:10|396.1|392|395.95|391.85|396.1|392|395.94|391.84|14
1638499160000|2021-12-03 02:39:20|395.94|391.84|395.88|391.78|395.94|391.84|395.83|391.73|6
1638499170000|2021-12-03 02:39:30|395.87|391.77|395.89|391.79|395.89|391.79|395.85|391.75|8
1638499180000|2021-12-03 02:39:40|395.88|391.78|395.89|391.79|395.89|391.79|395.83|391.73|13
1638499190000|2021-12-03 02:39:50|395.88|391.78|395.93|391.83|395.93|391.83|395.83|391.73|14
1638499200000|2021-12-03 02:40:00|395.91|391.81|395.84|391.74|395.97|391.87|395.82|391.72|13
1638499210000|2021-12-03 02:40:10|395.82|391.72|395.72|391.62|395.82|391.72|395.67|391.57|18
1638499220000|2021-12-03 02:40:20|395.74|391.64|395.74|391.64|395.76|391.66|395.69|391.59|19
1638499230000|2021-12-03 02:40:30|395.76|391.66|395.77|391.67|395.8|391.7|395.66|391.56|14
1638499240000|2021-12-03 02:40:40|395.75|391.65|395.75|391.65|395.77|391.67|395.73|391.63|7
1638499250000|2021-12-03 02:40:50|395.77|391.67|395.75|391.65|395.77|391.67|395.75|391.65|3
1638499260000|2021-12-03 02:41:00|395.76|391.66|395.69|391.59|395.76|391.66|395.69|391.59|15
1638499270000|2021-12-03 02:41:10|395.79|391.69|395.85|391.75|395.88|391.78|395.75|391.65|18
1638499280000|2021-12-03 02:41:20|395.87|391.77|395.87|391.77|395.87|391.77|395.83|391.73|7
1638499290000|2021-12-03 02:41:30|395.96|391.86|395.94|391.84|396.01|391.91|395.94|391.84|9
1638499300000|2021-12-03 02:41:40|395.96|391.86|395.96|391.86|396|391.9|395.86|391.76|16
1638499310000|2021-12-03 02:41:50|395.92|391.82|395.99|391.89|396.04|391.94|395.92|391.82|14
1638499320000|2021-12-03 02:42:00|395.98|391.88|396.13|392.03|396.15|392.05|395.98|391.88|14
1638499330000|2021-12-03 02:42:10|396.12|392.02|396.12|392.02|396.18|392.08|396.09|391.99|12
1638499340000|2021-12-03 02:42:20|396.09|391.99|396.11|392.01|396.19|392.09|396.09|391.99|9
1638499350000|2021-12-03 02:42:30|396.12|392.02|396.13|392.03|396.14|392.04|396.08|391.98|9
1638499360000|2021-12-03 02:42:40|396.12|392.02|396.12|392.02|396.17|392.07|396.11|392.01|12
1638499370000|2021-12-03 02:42:50|396.16|392.06|396.12|392.02|396.26|392.16|396.11|392.01|30
1638499380000|2021-12-03 02:43:00|396.15|392.05|396.17|392.07|396.28|392.18|396.12|392.02|20
1638499390000|2021-12-03 02:43:10|396.04|391.94|395.96|391.86|396.15|392.05|395.94|391.84|12
1638499400000|2021-12-03 02:43:20|395.95|391.85|395.74|391.64|395.95|391.85|395.72|391.62|24
1638499410000|2021-12-03 02:43:30|395.75|391.65|395.81|391.71|395.87|391.77|395.64|391.54|20
1638499420000|2021-12-03 02:43:40|395.84|391.74|395.72|391.62|395.9|391.8|395.72|391.62|17
1638499430000|2021-12-03 02:43:50|395.83|391.73|395.8|391.7|395.83|391.73|395.66|391.56|13
1638499440000|2021-12-03 02:44:00|395.81|391.71|395.79|391.69|395.81|391.71|395.69|391.59|7
1638499450000|2021-12-03 02:44:10|395.73|391.63|395.65|391.55|395.83|391.73|395.65|391.55|7
1638499460000|2021-12-03 02:44:20|395.64|391.54|395.48|391.38|395.67|391.57|395.47|391.37|24
1638499470000|2021-12-03 02:44:30|395.47|391.37|395.39|391.29|395.47|391.37|395.35|391.25|13
1638499480000|2021-12-03 02:44:40|395.35|391.25|395.51|391.41|395.53|391.43|395.35|391.25|20
1638499490000|2021-12-03 02:44:50|395.52|391.42|395.55|391.45|395.55|391.45|395.46|391.36|15
1638499500000|2021-12-03 02:45:00|395.46|391.36|395.73|391.63|395.78|391.68|395.46|391.36|26
1638499510000|2021-12-03 02:45:10|395.75|391.65|396|391.9|396.07|391.97|395.74|391.64|25
1638499520000|2021-12-03 02:45:20|395.98|391.88|395.94|391.84|396.04|391.94|395.92|391.82|23
1638499530000|2021-12-03 02:45:30|395.95|391.85|395.85|391.75|395.95|391.85|395.79|391.69|15
1638499540000|2021-12-03 02:45:40|395.87|391.77|395.91|391.81|395.92|391.82|395.8|391.7|14
1638499550000|2021-12-03 02:45:50|395.9|391.8|395.84|391.74|395.92|391.82|395.84|391.74|11
1638499560000|2021-12-03 02:46:00|395.81|391.71|395.68|391.58|395.84|391.74|395.67|391.57|24
1638499570000|2021-12-03 02:46:10|395.74|391.64|395.56|391.46|395.74|391.64|395.56|391.46|19
1638499580000|2021-12-03 02:46:20|395.52|391.42|395.36|391.26|395.52|391.42|395.35|391.25|21
1638499590000|2021-12-03 02:46:30|395.34|391.24|395.3|391.2|395.41|391.31|395.3|391.2|12
1638499600000|2021-12-03 02:46:40|395.29|391.19|395.08|390.98|395.3|391.2|395.06|390.96|22
1638499610000|2021-12-03 02:46:50|395.12|391.02|395.14|391.04|395.25|391.15|395.09|390.99|22
1638499620000|2021-12-03 02:47:00|395.13|391.03|395.19|391.09|395.19|391.09|395.07|390.97|18
1638499630000|2021-12-03 02:47:10|395.18|391.08|395.05|390.95|395.18|391.08|395.04|390.94|14
1638499640000|2021-12-03 02:47:20|395|390.9|395.13|391.03|395.16|391.06|394.98|390.88|18
1638499650000|2021-12-03 02:47:30|395.14|391.04|395.18|391.08|395.19|391.09|395.1|391|22
1638499660000|2021-12-03 02:47:40|395.17|391.07|395.43|391.33|395.43|391.33|395.17|391.07|26
1638499670000|2021-12-03 02:47:50|395.42|391.32|395.45|391.35|395.45|391.35|395.38|391.28|15
1638499680000|2021-12-03 02:48:00|395.44|391.34|395.55|391.45|395.63|391.53|395.43|391.33|31
1638499690000|2021-12-03 02:48:10|395.54|391.44|395.42|391.32|395.54|391.44|395.31|391.21|25
1638499700000|2021-12-03 02:48:20|395.41|391.31|395.74|391.64|395.74|391.64|395.41|391.31|23
1638499710000|2021-12-03 02:48:30|395.76|391.66|395.66|391.56|395.78|391.68|395.57|391.47|22
1638499720000|2021-12-03 02:48:40|395.72|391.62|395.56|391.46|395.74|391.64|395.55|391.45|21
1638499730000|2021-12-03 02:48:50|395.55|391.45|395.75|391.65|395.75|391.65|395.54|391.44|24
1638499740000|2021-12-03 02:49:00|395.76|391.66|395.98|391.88|395.98|391.88|395.73|391.63|24
1638499750000|2021-12-03 02:49:10|395.97|391.87|395.93|391.83|395.99|391.89|395.87|391.77|25
1638499760000|2021-12-03 02:49:20|395.91|391.81|395.93|391.83|395.99|391.89|395.91|391.81|20
1638499770000|2021-12-03 02:49:30|395.94|391.84|395.98|391.88|395.98|391.88|395.93|391.83|6
1638499780000|2021-12-03 02:49:40|395.97|391.87|395.84|391.74|395.97|391.87|395.84|391.74|19
1638499790000|2021-12-03 02:49:50|395.85|391.75|396|391.9|396.01|391.91|395.85|391.75|24
1638499800000|2021-12-03 02:50:00|396.01|391.91|396.01|391.91|396.02|391.92|395.98|391.88|14
1638499810000|2021-12-03 02:50:10|396|391.9|395.94|391.84|396|391.9|395.92|391.82|18
1638499820000|2021-12-03 02:50:20|395.95|391.85|395.93|391.83|395.98|391.88|395.93|391.83|12
1638499830000|2021-12-03 02:50:30|395.94|391.84|395.94|391.84|395.94|391.84|395.85|391.75|12
1638499840000|2021-12-03 02:50:40|395.95|391.85|395.95|391.85|395.97|391.87|395.88|391.78|27
1638499850000|2021-12-03 02:50:50|395.92|391.82|395.72|391.62|395.92|391.82|395.68|391.58|20
1638499860000|2021-12-03 02:51:00|395.71|391.61|395.5|391.4|395.71|391.61|395.46|391.36|20
1638499870000|2021-12-03 02:51:10|395.49|391.39|395.44|391.34|395.62|391.52|395.43|391.33|28
1638499880000|2021-12-03 02:51:20|395.47|391.37|395.45|391.35|395.51|391.41|395.41|391.31|12
1638499890000|2021-12-03 02:51:30|395.42|391.32|395.41|391.31|395.49|391.39|395.41|391.31|15
1638499900000|2021-12-03 02:51:40|395.42|391.32|395.42|391.32|395.45|391.35|395.41|391.31|8
1638499910000|2021-12-03 02:51:50|395.41|391.31|395.44|391.34|395.45|391.35|395.37|391.27|10
1638499920000|2021-12-03 02:52:00|395.43|391.33|395.34|391.24|395.43|391.33|395.34|391.24|4
1638499930000|2021-12-03 02:52:10|395.32|391.22|395.24|391.14|395.32|391.22|395.22|391.12|11
1638499940000|2021-12-03 02:52:20|395.27|391.17|395.23|391.13|395.28|391.18|395.23|391.13|9
1638499950000|2021-12-03 02:52:30|395.24|391.14|395.22|391.12|395.31|391.21|395.22|391.12|12
1638499960000|2021-12-03 02:52:40|395.23|391.13|395.17|391.07|395.24|391.14|395.14|391.04|18
1638499970000|2021-12-03 02:52:50|395.19|391.09|395.18|391.08|395.21|391.11|395.15|391.05|16
1638499980000|2021-12-03 02:53:00|395.15|391.05|394.97|390.87|395.19|391.09|394.96|390.86|16
1638499990000|2021-12-03 02:53:10|394.99|390.89|394.99|390.89|395|390.9|394.93|390.83|15
1638500000000|2021-12-03 02:53:20|394.98|390.88|394.94|390.84|395|390.9|394.92|390.82|20
1638500010000|2021-12-03 02:53:30|394.93|390.83|394.78|390.68|394.94|390.84|394.78|390.68|14
1638500020000|2021-12-03 02:53:40|394.73|390.63|394.68|390.58|394.76|390.66|394.57|390.47|19
1638500030000|2021-12-03 02:53:50|394.73|390.63|394.74|390.64|394.76|390.66|394.63|390.53|25
1638500040000|2021-12-03 02:54:00|394.73|390.63|394.67|390.57|394.78|390.68|394.66|390.56|25
1638500050000|2021-12-03 02:54:10|394.73|390.63|394.65|390.55|394.73|390.63|394.59|390.49|19
1638500060000|2021-12-03 02:54:20|394.64|390.54|394.66|390.56|394.68|390.58|394.64|390.54|14
1638500070000|2021-12-03 02:54:30|394.64|390.54|394.65|390.55|394.65|390.55|394.59|390.49|16
1638500080000|2021-12-03 02:54:40|394.66|390.56|394.52|390.42|394.68|390.58|394.51|390.41|18
1638500090000|2021-12-03 02:54:50|394.49|390.39|394.48|390.38|394.55|390.45|394.46|390.36|22
1638500100000|2021-12-03 02:55:00|394.46|390.36|394.51|390.41|394.52|390.42|394.46|390.36|11
1638500110000|2021-12-03 02:55:10|394.58|390.48|394.92|390.82|394.93|390.83|394.51|390.41|22
1638500120000|2021-12-03 02:55:20|394.9|390.8|394.88|390.78|395.02|390.92|394.88|390.78|21
1638500130000|2021-12-03 02:55:30|394.92|390.82|394.89|390.79|394.92|390.82|394.87|390.77|10
1638500140000|2021-12-03 02:55:40|394.88|390.78|394.95|390.85|394.96|390.86|394.88|390.78|15
1638500150000|2021-12-03 02:55:50|394.94|390.84|394.85|390.75|394.95|390.85|394.85|390.75|12
1638500160000|2021-12-03 02:56:00|394.87|390.77|394.92|390.82|394.92|390.82|394.86|390.76|18
1638500170000|2021-12-03 02:56:10|394.9|390.8|394.92|390.82|394.92|390.82|394.89|390.79|5
1638500180000|2021-12-03 02:56:20|394.91|390.81|395.04|390.94|395.04|390.94|394.91|390.81|14
1638500190000|2021-12-03 02:56:30|395.06|390.96|395.13|391.03|395.13|391.03|395.06|390.96|5
1638500200000|2021-12-03 02:56:40|395.15|391.05|395.14|391.04|395.23|391.13|395.11|391.01|21
1638500210000|2021-12-03 02:56:50|395.13|391.03|395.12|391.02|395.19|391.09|395.11|391.01|16
1638500220000|2021-12-03 02:57:00|395.14|391.04|395.11|391.01|395.14|391.04|395.1|391|10
1638500230000|2021-12-03 02:57:10|395.12|391.02|395.1|391|395.14|391.04|395.1|391|11
1638500240000|2021-12-03 02:57:20|395.07|390.97|395.12|391.02|395.12|391.02|395.07|390.97|7
1638500250000|2021-12-03 02:57:30|395.13|391.03|395.13|391.03|395.14|391.04|395.09|390.99|10
1638500260000|2021-12-03 02:57:40|395.15|391.05|395.11|391.01|395.15|391.05|395.1|391|3
1638500270000|2021-12-03 02:57:50|395.1|391|395.02|390.92|395.12|391.02|394.98|390.88|22
1638500280000|2021-12-03 02:58:00|395.04|390.94|395.13|391.03|395.13|391.03|395.04|390.94|15
1638500290000|2021-12-03 02:58:10|395.14|391.04|395.14|391.04|395.14|391.04|395.14|391.04|1
1638500300000|2021-12-03 02:58:20|395.15|391.05|395.15|391.05|395.16|391.06|395.14|391.04|7
1638500310000|2021-12-03 02:58:30|395.19|391.09|395.2|391.1|395.22|391.12|395.17|391.07|14
1638500320000|2021-12-03 02:58:40|395.18|391.08|395.23|391.13|395.23|391.13|395.18|391.08|6
1638500330000|2021-12-03 02:58:50|395.22|391.12|395.16|391.06|395.22|391.12|395.16|391.06|6
1638500340000|2021-12-03 02:59:00|395.17|391.07|395.18|391.08|395.18|391.08|395.17|391.07|2
1638500350000|2021-12-03 02:59:10|395.19|391.09|395.19|391.09|395.22|391.12|395.17|391.07|10
1638500360000|2021-12-03 02:59:20|395.2|391.1|395.34|391.24|395.34|391.24|395.17|391.07|15
1638500370000|2021-12-03 02:59:30|395.4|391.3|395.41|391.31|395.41|391.31|395.4|391.3|2
1638500380000|2021-12-03 02:59:40|395.4|391.3|395.41|391.31|395.41|391.31|395.37|391.27|6
1638500390000|2021-12-03 02:59:50|395.4|391.3|395.47|391.37|395.47|391.37|395.4|391.3|6
1638500400000|2021-12-03 03:00:00|395.48|391.38|395.39|391.29|395.49|391.39|395.35|391.25|21
1638500410000|2021-12-03 03:00:10|395.4|391.3|395.32|391.22|395.43|391.33|395.3|391.2|16
1638500420000|2021-12-03 03:00:20|395.35|391.25|395.32|391.22|395.43|391.33|395.27|391.17|16
1638500430000|2021-12-03 03:00:30|395.31|391.21|395.3|391.2|395.42|391.32|395.26|391.16|26
1638500440000|2021-12-03 03:00:40|395.29|391.19|395.28|391.18|395.29|391.19|395.23|391.13|12
1638500450000|2021-12-03 03:00:50|395.24|391.14|395.22|391.12|395.32|391.22|395.22|391.12|7
1638500460000|2021-12-03 03:01:00|395.23|391.13|395.23|391.13|395.32|391.22|395.23|391.13|8
1638500470000|2021-12-03 03:01:10|395.24|391.14|395.26|391.16|395.4|391.3|395.23|391.13|15
1638500480000|2021-12-03 03:01:20|395.28|391.18|395.26|391.16|395.3|391.2|395.22|391.12|13
1638500490000|2021-12-03 03:01:30|395.27|391.17|395.22|391.12|395.29|391.19|395.2|391.1|11
1638500500000|2021-12-03 03:01:40|395.23|391.13|395.23|391.13|395.28|391.18|395.23|391.13|17
1638500510000|2021-12-03 03:01:50|395.22|391.12|395.24|391.14|395.27|391.17|395.22|391.12|18
1638500520000|2021-12-03 03:02:00|395.26|391.16|395.29|391.19|395.31|391.21|395.24|391.14|10
1638500530000|2021-12-03 03:02:10|395.27|391.17|395.29|391.19|395.31|391.21|395.23|391.13|20
1638500540000|2021-12-03 03:02:20|395.25|391.15|395.21|391.11|395.25|391.15|395.17|391.07|12
1638500550000|2021-12-03 03:02:30|395.2|391.1|395.18|391.08|395.21|391.11|395.18|391.08|5
1638500560000|2021-12-03 03:02:40|395.19|391.09|395.24|391.14|395.25|391.15|395.19|391.09|5
1638500570000|2021-12-03 03:02:50|395.25|391.15|395.18|391.08|395.25|391.15|395.16|391.06|6
1638500580000|2021-12-03 03:03:00|395.19|391.09|395.13|391.03|395.19|391.09|395.08|390.98|21
1638500590000|2021-12-03 03:03:10|395.14|391.04|395.06|390.96|395.17|391.07|395.05|390.95|15
1638500600000|2021-12-03 03:03:20|395|390.9|395.06|390.96|395.09|390.99|395|390.9|11
1638500610000|2021-12-03 03:03:30|395.07|390.97|395.14|391.04|395.15|391.05|395.07|390.97|7
1638500620000|2021-12-03 03:03:40|395.15|391.05|395.3|391.2|395.3|391.2|395.15|391.05|11
1638500630000|2021-12-03 03:03:50|395.29|391.19|395.39|391.29|395.43|391.33|395.26|391.16|14
1638500640000|2021-12-03 03:04:00|395.45|391.35|395.46|391.36|395.47|391.37|395.45|391.35|4
1638500650000|2021-12-03 03:04:10|395.43|391.33|395.52|391.42|395.54|391.44|395.43|391.33|8
1638500660000|2021-12-03 03:04:20|395.53|391.43|395.63|391.53|395.66|391.56|395.53|391.43|11
1638500670000|2021-12-03 03:04:30|395.64|391.54|395.7|391.6|395.71|391.61|395.64|391.54|9
1638500680000|2021-12-03 03:04:40|395.71|391.61|395.76|391.66|395.76|391.66|395.68|391.58|11
1638500690000|2021-12-03 03:04:50|395.79|391.69|395.78|391.68|395.79|391.69|395.77|391.67|3
1638500700000|2021-12-03 03:05:00|395.79|391.69|395.81|391.71|395.82|391.72|395.78|391.68|8
1638500710000|2021-12-03 03:05:10|395.8|391.7|395.97|391.87|395.97|391.87|395.8|391.7|12
1638500720000|2021-12-03 03:05:20|395.99|391.89|396.03|391.93|396.03|391.93|395.97|391.87|4
1638500730000|2021-12-03 03:05:30|396.01|391.91|396.02|391.92|396.02|391.92|396.01|391.91|2
1638500740000|2021-12-03 03:05:40|396.01|391.91|396.06|391.96|396.12|392.02|396.01|391.91|11
1638500750000|2021-12-03 03:05:50|396.09|391.99|395.98|391.88|396.09|391.99|395.97|391.87|13
1638500760000|2021-12-03 03:06:00|395.97|391.87|395.94|391.84|396.01|391.91|395.94|391.84|10
1638500770000|2021-12-03 03:06:10|395.92|391.82|395.89|391.79|395.94|391.84|395.88|391.78|19
1638500780000|2021-12-03 03:06:20|395.9|391.8|395.88|391.78|395.9|391.8|395.88|391.78|6
1638500790000|2021-12-03 03:06:30|395.89|391.79|395.88|391.78|395.89|391.79|395.86|391.76|5
1638500800000|2021-12-03 03:06:40|395.87|391.77|395.74|391.64|395.88|391.78|395.73|391.63|13
1638500810000|2021-12-03 03:06:50|395.72|391.62|395.68|391.58|395.76|391.66|395.65|391.55|11
1638500820000|2021-12-03 03:07:00|395.73|391.63|395.74|391.64|395.74|391.64|395.73|391.63|4
1638500830000|2021-12-03 03:07:10|395.76|391.66|395.86|391.76|395.9|391.8|395.76|391.66|14
1638500840000|2021-12-03 03:07:20|395.85|391.75|395.71|391.61|395.93|391.83|395.69|391.59|17
1638500850000|2021-12-03 03:07:30|395.7|391.6|395.73|391.63|395.73|391.63|395.7|391.6|4
1638500860000|2021-12-03 03:07:40|395.72|391.62|395.66|391.56|395.73|391.63|395.63|391.53|15
1638500870000|2021-12-03 03:07:50|395.67|391.57|395.61|391.51|395.7|391.6|395.61|391.51|18
1638500880000|2021-12-03 03:08:00|395.6|391.5|395.7|391.6|395.7|391.6|395.6|391.5|13
1638500890000|2021-12-03 03:08:10|395.65|391.55|395.67|391.57|395.67|391.57|395.62|391.52|5
1638500900000|2021-12-03 03:08:20|395.64|391.54|395.64|391.54|395.66|391.56|395.61|391.51|9
1638500910000|2021-12-03 03:08:30|395.65|391.55|395.52|391.42|395.69|391.59|395.51|391.41|18
1638500920000|2021-12-03 03:08:40|395.5|391.4|395.52|391.42|395.52|391.42|395.5|391.4|3
1638500930000|2021-12-03 03:08:50|395.53|391.43|395.52|391.42|395.53|391.43|395.52|391.42|2
1638500940000|2021-12-03 03:09:00|395.53|391.43|395.58|391.48|395.58|391.48|395.52|391.42|9
1638500950000|2021-12-03 03:09:10|395.6|391.5|395.72|391.62|395.72|391.62|395.58|391.48|10
1638500960000|2021-12-03 03:09:20|395.71|391.61|395.67|391.57|395.73|391.63|395.66|391.56|7
1638500970000|2021-12-03 03:09:30|395.68|391.58|395.83|391.73|395.83|391.73|395.68|391.58|16
1638500980000|2021-12-03 03:09:40|395.86|391.76|395.93|391.83|395.98|391.88|395.84|391.74|12
1638500990000|2021-12-03 03:09:50|395.94|391.84|395.92|391.82|395.96|391.86|395.91|391.81|11
1638501000000|2021-12-03 03:10:00|395.93|391.83|395.93|391.83|395.95|391.85|395.91|391.81|11
1638501010000|2021-12-03 03:10:10|395.94|391.84|395.96|391.86|395.96|391.86|395.91|391.81|8
1638501020000|2021-12-03 03:10:20|395.98|391.88|395.87|391.77|395.98|391.88|395.81|391.71|17
1638501030000|2021-12-03 03:10:30|395.91|391.81|396.01|391.91|396.02|391.92|395.88|391.78|12
1638501040000|2021-12-03 03:10:40|395.99|391.89|395.97|391.87|396|391.9|395.94|391.84|8
1638501050000|2021-12-03 03:10:50|395.96|391.86|395.94|391.84|395.98|391.88|395.86|391.76|13
1638501060000|2021-12-03 03:11:00|395.93|391.83|395.93|391.83|395.93|391.83|395.92|391.82|5
1638501070000|2021-12-03 03:11:10|395.94|391.84|395.94|391.84|395.94|391.84|395.93|391.83|3
1638501080000|2021-12-03 03:11:20|395.93|391.83|395.93|391.83|395.93|391.83|395.93|391.83|1
1638501090000|2021-12-03 03:11:30|395.99|391.89|395.99|391.89|395.99|391.89|395.99|391.89|1
1638501100000|2021-12-03 03:11:40|396|391.9|396.04|391.94|396.04|391.94|396|391.9|4
1638501110000|2021-12-03 03:11:50|396.05|391.95|396.15|392.05|396.16|392.06|396.05|391.95|9
1638501120000|2021-12-03 03:12:00|396.16|392.06|396.14|392.04|396.2|392.1|396.1|392|15
1638501130000|2021-12-03 03:12:10|396.11|392.01|396.11|392.01|396.13|392.03|396.07|391.97|20
1638501140000|2021-12-03 03:12:20|396.13|392.03|396.12|392.02|396.14|392.04|396.11|392.01|8
1638501150000|2021-12-03 03:12:30|396.13|392.03|396.14|392.04|396.18|392.08|396.11|392.01|10
1638501160000|2021-12-03 03:12:40|396.13|392.03|396.17|392.07|396.17|392.07|396.13|392.03|3
1638501170000|2021-12-03 03:12:50|396.18|392.08|396.2|392.1|396.22|392.12|396.18|392.08|3
1638501180000|2021-12-03 03:13:00|396.14|392.04|396.22|392.12|396.24|392.14|396.11|392.01|16
1638501190000|2021-12-03 03:13:10|396.23|392.13|396.14|392.04|396.23|392.13|396.14|392.04|11
1638501200000|2021-12-03 03:13:20|396.15|392.05|396.17|392.07|396.18|392.08|396.15|392.05|13
1638501210000|2021-12-03 03:13:30|396.16|392.06|396.17|392.07|396.17|392.07|396.14|392.04|4
1638501220000|2021-12-03 03:13:40|396.15|392.05|395.69|391.59|396.15|392.05|395.67|391.57|22
1638501230000|2021-12-03 03:13:50|395.75|391.65|395.94|391.84|395.94|391.84|395.7|391.6|20
1638501240000|2021-12-03 03:14:00|395.93|391.83|395.87|391.77|395.95|391.85|395.87|391.77|9
1638501250000|2021-12-03 03:14:10|395.89|391.79|395.79|391.69|395.89|391.79|395.78|391.68|16
1638501260000|2021-12-03 03:14:20|395.83|391.73|395.76|391.66|395.83|391.73|395.76|391.66|7
1638501270000|2021-12-03 03:14:30|395.78|391.68|395.84|391.74|395.84|391.74|395.77|391.67|9
1638501280000|2021-12-03 03:14:40|395.83|391.73|395.83|391.73|395.85|391.75|395.79|391.69|15
1638501290000|2021-12-03 03:14:50|395.82|391.72|395.83|391.73|395.84|391.74|395.81|391.71|8
1638501300000|2021-12-03 03:15:00|395.85|391.75|395.85|391.75|395.85|391.75|395.83|391.73|7
1638501310000|2021-12-03 03:15:10|395.84|391.74|395.92|391.82|395.98|391.88|395.84|391.74|19
1638501320000|2021-12-03 03:15:20|395.93|391.83|396.17|392.07|396.17|392.07|395.93|391.83|19
1638501330000|2021-12-03 03:15:30|396.16|392.06|396.18|392.08|396.18|392.08|396.16|392.06|4
1638501340000|2021-12-03 03:15:40|396.15|392.05|396.12|392.02|396.15|392.05|396.09|391.99|15
1638501350000|2021-12-03 03:15:50|396.13|392.03|396.12|392.02|396.16|392.06|396.08|391.98|13
1638501360000|2021-12-03 03:16:00|396.13|392.03|396.02|391.92|396.15|392.05|396.02|391.92|13
1638501370000|2021-12-03 03:16:10|396.03|391.93|396.04|391.94|396.04|391.94|396.01|391.91|6
1638501380000|2021-12-03 03:16:20|396.03|391.93|395.92|391.82|396.04|391.94|395.86|391.76|22
1638501390000|2021-12-03 03:16:30|395.91|391.81|395.89|391.79|395.93|391.83|395.89|391.79|5
1638501400000|2021-12-03 03:16:40|395.92|391.82|395.92|391.82|395.94|391.84|395.92|391.82|3
1638501410000|2021-12-03 03:16:50|395.93|391.83|395.74|391.64|395.93|391.83|395.74|391.64|17
1638501420000|2021-12-03 03:17:00|395.75|391.65|395.77|391.67|395.81|391.71|395.68|391.58|25
1638501430000|2021-12-03 03:17:10|395.8|391.7|395.87|391.77|395.95|391.85|395.8|391.7|24
1638501440000|2021-12-03 03:17:20|395.86|391.76|395.87|391.77|395.89|391.79|395.83|391.73|16
1638501450000|2021-12-03 03:17:30|395.89|391.79|395.8|391.7|395.89|391.79|395.78|391.68|17
1638501460000|2021-12-03 03:17:40|395.78|391.68|395.9|391.8|395.96|391.86|395.78|391.68|19
1638501470000|2021-12-03 03:17:50|395.89|391.79|395.69|391.59|395.89|391.79|395.67|391.57|26
1638501480000|2021-12-03 03:18:00|395.68|391.58|395.53|391.43|395.72|391.62|395.49|391.39|23
1638501490000|2021-12-03 03:18:10|395.54|391.44|395.3|391.2|395.54|391.44|395.3|391.2|21
1638501500000|2021-12-03 03:18:20|395.32|391.22|395.37|391.27|395.37|391.27|395.32|391.22|4
1638501510000|2021-12-03 03:18:30|395.38|391.28|395.36|391.26|395.38|391.28|395.35|391.25|5
1638501520000|2021-12-03 03:18:40|395.38|391.28|395.41|391.31|395.44|391.34|395.35|391.25|17
1638501530000|2021-12-03 03:18:50|395.4|391.3|395.39|391.29|395.41|391.31|395.39|391.29|7
1638501540000|2021-12-03 03:19:00|395.38|391.28|395.45|391.35|395.46|391.36|395.38|391.28|7
1638501550000|2021-12-03 03:19:10|395.43|391.33|395.43|391.33|395.43|391.33|395.42|391.32|3
1638501560000|2021-12-03 03:19:20|395.44|391.34|395.57|391.47|395.57|391.47|395.4|391.3|16
1638501570000|2021-12-03 03:19:30|395.56|391.46|395.59|391.49|395.59|391.49|395.51|391.41|17
1638501580000|2021-12-03 03:19:40|395.54|391.44|395.53|391.43|395.54|391.44|395.53|391.43|2
1638501590000|2021-12-03 03:19:50|395.56|391.46|395.52|391.42|395.59|391.49|395.52|391.42|10
1638501600000|2021-12-03 03:20:00|395.53|391.43|395.53|391.43|395.54|391.44|395.5|391.4|15
1638501610000|2021-12-03 03:20:10|395.48|391.38|395.61|391.51|395.63|391.53|395.48|391.38|24
1638501620000|2021-12-03 03:20:20|395.62|391.52|395.67|391.57|395.68|391.58|395.62|391.52|7
1638501630000|2021-12-03 03:20:30|395.69|391.59|395.61|391.51|395.69|391.59|395.6|391.5|10
1638501640000|2021-12-03 03:20:40|395.64|391.54|395.68|391.58|395.74|391.64|395.64|391.54|10
1638501650000|2021-12-03 03:20:50|395.62|391.52|395.72|391.62|395.75|391.65|395.62|391.52|15
1638501660000|2021-12-03 03:21:00|395.7|391.6|395.59|391.49|395.71|391.61|395.56|391.46|9
1638501670000|2021-12-03 03:21:10|395.57|391.47|395.53|391.43|395.57|391.47|395.53|391.43|5
1638501680000|2021-12-03 03:21:20|395.6|391.5|395.52|391.42|395.61|391.51|395.52|391.42|7
1638501690000|2021-12-03 03:21:30|395.51|391.41|395.47|391.37|395.58|391.48|395.4|391.3|9
1638501700000|2021-12-03 03:21:40|395.46|391.36|395.32|391.22|395.46|391.36|395.32|391.22|4
1638501710000|2021-12-03 03:21:50|395.38|391.28|395.41|391.31|395.45|391.35|395.38|391.28|8
1638501720000|2021-12-03 03:22:00|395.33|391.23|395.46|391.36|395.46|391.36|395.33|391.23|3
1638501740000|2021-12-03 03:22:20|395.47|391.37|395.57|391.47|395.57|391.47|395.47|391.37|5
1638501750000|2021-12-03 03:22:30|395.48|391.38|395.4|391.3|395.49|391.39|395.4|391.3|6
1638501760000|2021-12-03 03:22:40|395.44|391.34|395.5|391.4|395.5|391.4|395.44|391.34|4
1638501770000|2021-12-03 03:22:50|395.45|391.35|395.48|391.38|395.5|391.4|395.45|391.35|4
1638501780000|2021-12-03 03:23:00|395.47|391.37|395.42|391.32|395.55|391.45|395.42|391.32|10
1638501790000|2021-12-03 03:23:10|395.39|391.29|395.33|391.23|395.39|391.29|395.19|391.09|9
1638501800000|2021-12-03 03:23:20|395.34|391.24|395.29|391.19|395.35|391.25|395.28|391.18|4
1638501810000|2021-12-03 03:23:30|395.32|391.22|395.28|391.18|395.32|391.22|395.26|391.16|9
1638501820000|2021-12-03 03:23:40|395.31|391.21|395.28|391.18|395.32|391.22|395.28|391.18|11
1638501830000|2021-12-03 03:23:50|395.27|391.17|395.11|391.01|395.28|391.18|395.11|391.01|12
1638501840000|2021-12-03 03:24:00|395.09|390.99|395.07|390.97|395.11|391.01|395.04|390.94|14
1638501850000|2021-12-03 03:24:10|395.05|390.95|395.08|390.98|395.1|391|395.05|390.95|10
1638501860000|2021-12-03 03:24:20|395.1|391|395.09|390.99|395.11|391.01|395.07|390.97|10
1638501870000|2021-12-03 03:24:30|395.03|390.93|395.1|391|395.1|391|395.03|390.93|2
1638501880000|2021-12-03 03:24:40|395.01|390.91|395.1|391|395.1|391|395|390.9|6
1638501890000|2021-12-03 03:24:50|395.11|391.01|394.97|390.87|395.12|391.02|394.97|390.87|6
1638501900000|2021-12-03 03:25:00|394.98|390.88|394.98|390.88|395.01|390.91|394.98|390.88|3
1638501910000|2021-12-03 03:25:10|394.97|390.87|394.34|390.24|394.97|390.87|394.28|390.18|28
1638501920000|2021-12-03 03:25:20|394.37|390.27|394.42|390.32|394.46|390.36|394.3|390.2|16
1638501930000|2021-12-03 03:25:30|394.35|390.25|394.38|390.28|394.43|390.33|394.35|390.25|8
1638501940000|2021-12-03 03:25:40|394.42|390.32|394.27|390.17|394.46|390.36|394.27|390.17|17
1638501950000|2021-12-03 03:25:50|394.29|390.19|394.39|390.29|394.4|390.3|394.22|390.12|29
1638501960000|2021-12-03 03:26:00|394.4|390.3|394.6|390.5|394.6|390.5|394.4|390.3|18
1638501970000|2021-12-03 03:26:10|394.57|390.47|394.79|390.69|394.82|390.72|394.56|390.46|23
1638501980000|2021-12-03 03:26:20|394.82|390.72|394.93|390.83|394.93|390.83|394.82|390.72|11
1638501990000|2021-12-03 03:26:30|394.94|390.84|394.8|390.7|394.94|390.84|394.79|390.69|18
1638502000000|2021-12-03 03:26:40|394.84|390.74|394.87|390.77|394.9|390.8|394.77|390.67|20
1638502010000|2021-12-03 03:26:50|394.96|390.86|394.99|390.89|395.02|390.92|394.92|390.82|12
1638502020000|2021-12-03 03:27:00|394.98|390.88|395.01|390.91|395.01|390.91|394.85|390.75|11
1638502030000|2021-12-03 03:27:10|395|390.9|395.01|390.91|395.02|390.92|394.98|390.88|8
1638502040000|2021-12-03 03:27:20|395.03|390.93|395.33|391.23|395.36|391.26|395.03|390.93|28
1638502050000|2021-12-03 03:27:30|395.31|391.21|395.28|391.18|395.34|391.24|395.26|391.16|10
1638502060000|2021-12-03 03:27:40|395.3|391.2|395.28|391.18|395.31|391.21|395.23|391.13|10
1638502070000|2021-12-03 03:27:50|395.31|391.21|395.25|391.15|395.31|391.21|395.18|391.08|15
1638502080000|2021-12-03 03:28:00|395.27|391.17|395.28|391.18|395.33|391.23|395.27|391.17|12
1638502090000|2021-12-03 03:28:10|395.27|391.17|395.51|391.41|395.52|391.42|395.27|391.17|22
1638502100000|2021-12-03 03:28:20|395.48|391.38|395.56|391.46|395.56|391.46|395.48|391.38|14
1638502110000|2021-12-03 03:28:30|395.57|391.47|395.61|391.51|395.62|391.52|395.57|391.47|9
1638502120000|2021-12-03 03:28:40|395.63|391.53|395.64|391.54|395.65|391.55|395.63|391.53|3
1638502130000|2021-12-03 03:28:50|395.65|391.55|395.74|391.64|395.75|391.65|395.63|391.53|8
1638502140000|2021-12-03 03:29:00|395.75|391.65|395.78|391.68|395.79|391.69|395.75|391.65|5
1638502150000|2021-12-03 03:29:10|395.8|391.7|395.9|391.8|395.9|391.8|395.8|391.7|11
1638502160000|2021-12-03 03:29:20|395.92|391.82|396.14|392.04|396.22|392.12|395.92|391.82|26
1638502170000|2021-12-03 03:29:30|396.09|391.99|396.07|391.97|396.19|392.09|396.07|391.97|8
1638502180000|2021-12-03 03:29:40|396.09|391.99|396.13|392.03|396.25|392.15|396.07|391.97|7
1638502190000|2021-12-03 03:29:50|396.16|392.06|396.22|392.12|396.26|392.16|396.16|392.06|7
1638502200000|2021-12-03 03:30:00|396.23|392.13|396.21|392.11|396.29|392.19|396.21|392.11|11
1638502210000|2021-12-03 03:30:10|396.23|392.13|396.23|392.13|396.26|392.16|396.15|392.05|13
1638502220000|2021-12-03 03:30:20|396.22|392.12|396.24|392.14|396.29|392.19|396.22|392.12|9
1638502230000|2021-12-03 03:30:30|396.25|392.15|396.21|392.11|396.27|392.17|396.18|392.08|14
1638502240000|2021-12-03 03:30:40|396.25|392.15|396.28|392.18|396.28|392.18|396.24|392.14|9
1638502250000|2021-12-03 03:30:50|396.29|392.19|396.28|392.18|396.29|392.19|396.26|392.16|4
1638502260000|2021-12-03 03:31:00|396.27|392.17|396.29|392.19|396.29|392.19|396.22|392.12|15
1638502270000|2021-12-03 03:31:10|396.23|392.13|396.13|392.03|396.23|392.13|396.08|391.98|15
1638502280000|2021-12-03 03:31:20|396.14|392.04|396.17|392.07|396.22|392.12|396.02|391.92|14
1638502290000|2021-12-03 03:31:30|396.22|392.12|396.08|391.98|396.23|392.13|396.07|391.97|7
1638502300000|2021-12-03 03:31:40|396.11|392.01|396.13|392.03|396.18|392.08|396.06|391.96|8
1638502310000|2021-12-03 03:31:50|396.16|392.06|396.15|392.05|396.16|392.06|396.14|392.04|5
1638502320000|2021-12-03 03:32:00|396.17|392.07|396.3|392.2|396.32|392.22|396.11|392.01|12
1638502330000|2021-12-03 03:32:10|396.36|392.26|396.27|392.17|396.36|392.26|396.26|392.16|4
1638502340000|2021-12-03 03:32:20|396.31|392.21|396.64|392.54|396.64|392.54|396.31|392.21|23
1638502350000|2021-12-03 03:32:30|396.58|392.48|396.41|392.31|396.59|392.49|396.41|392.31|18
1638502360000|2021-12-03 03:32:40|396.43|392.33|396.42|392.32|396.43|392.33|396.32|392.22|13
1638502370000|2021-12-03 03:32:50|396.37|392.27|396.36|392.26|396.42|392.32|396.32|392.22|19
1638502380000|2021-12-03 03:33:00|396.32|392.22|396.3|392.2|396.47|392.37|396.3|392.2|17
1638502390000|2021-12-03 03:33:10|396.39|392.29|396.3|392.2|396.39|392.29|396.3|392.2|2
1638502400000|2021-12-03 03:33:20|396.38|392.28|396.44|392.34|396.47|392.37|396.38|392.28|8
1638502410000|2021-12-03 03:33:30|396.45|392.35|396.44|392.34|396.47|392.37|396.42|392.32|7
1638502420000|2021-12-03 03:33:40|396.46|392.36|396.48|392.38|396.49|392.39|396.46|392.36|9
1638502430000|2021-12-03 03:33:50|396.49|392.39|396.53|392.43|396.53|392.43|396.48|392.38|7
1638502440000|2021-12-03 03:34:00|396.52|392.42|396.52|392.42|396.53|392.43|396.52|392.42|5
1638502450000|2021-12-03 03:34:10|396.53|392.43|396.52|392.42|396.53|392.43|396.52|392.42|2
1638502460000|2021-12-03 03:34:20|396.55|392.45|396.53|392.43|396.55|392.45|396.53|392.43|2
1638502470000|2021-12-03 03:34:30|396.54|392.44|396.53|392.43|396.54|392.44|396.53|392.43|2
1638502480000|2021-12-03 03:34:40|396.54|392.44|396.52|392.42|396.56|392.46|396.52|392.42|6
1638502490000|2021-12-03 03:34:50|396.7|392.6|396.72|392.62|396.76|392.66|396.68|392.58|8
1638502500000|2021-12-03 03:35:00|396.68|392.58|396.69|392.59|396.69|392.59|396.64|392.54|10
1638502510000|2021-12-03 03:35:10|396.64|392.54|396.69|392.59|396.69|392.59|396.64|392.54|4
1638502520000|2021-12-03 03:35:20|396.64|392.54|396.74|392.64|396.76|392.66|396.64|392.54|12
1638502530000|2021-12-03 03:35:30|396.77|392.67|396.74|392.64|396.84|392.74|396.7|392.6|13
1638502540000|2021-12-03 03:35:40|396.75|392.65|396.79|392.69|396.83|392.73|396.72|392.62|12
1638502550000|2021-12-03 03:35:50|396.8|392.7|396.7|392.6|396.84|392.74|396.66|392.56|10
1638502560000|2021-12-03 03:36:00|396.69|392.59|396.69|392.59|396.69|392.59|396.69|392.59|1
1638502570000|2021-12-03 03:36:10|396.67|392.57|396.55|392.45|396.67|392.57|396.55|392.45|4
1638502580000|2021-12-03 03:36:20|396.56|392.46|396.78|392.68|396.78|392.68|396.56|392.46|9
1638502590000|2021-12-03 03:36:30|396.75|392.65|396.75|392.65|396.84|392.74|396.74|392.64|13
1638502600000|2021-12-03 03:36:40|396.79|392.69|396.96|392.86|397|392.9|396.79|392.69|14
1638502610000|2021-12-03 03:36:50|397.01|392.91|397.23|393.13|397.3|393.2|397.01|392.91|20
1638502620000|2021-12-03 03:37:00|397.19|393.09|397.59|393.49|397.64|393.54|397.19|393.09|26
1638502630000|2021-12-03 03:37:10|397.58|393.48|397.73|393.63|397.73|393.63|397.58|393.48|17
1638502640000|2021-12-03 03:37:20|397.74|393.64|397.91|393.81|397.91|393.81|397.7|393.6|15
1638502650000|2021-12-03 03:37:30|397.92|393.82|397.99|393.89|398.01|393.91|397.82|393.72|13
1638502660000|2021-12-03 03:37:40|397.96|393.86|397.81|393.71|397.96|393.86|397.71|393.61|24
1638502670000|2021-12-03 03:37:50|397.89|393.79|397.93|393.83|397.99|393.89|397.83|393.73|20
1638502680000|2021-12-03 03:38:00|397.96|393.86|397.86|393.76|397.96|393.86|397.78|393.68|26
1638502690000|2021-12-03 03:38:10|397.91|393.81|397.95|393.85|397.99|393.89|397.86|393.76|16
1638502700000|2021-12-03 03:38:20|397.96|393.86|397.89|393.79|397.96|393.86|397.8|393.7|25
1638502710000|2021-12-03 03:38:30|397.88|393.78|397.67|393.57|397.95|393.85|397.67|393.57|16
1638502720000|2021-12-03 03:38:40|397.69|393.59|397.76|393.66|397.91|393.81|397.69|393.59|17
1638502730000|2021-12-03 03:38:50|397.8|393.7|397.88|393.78|397.92|393.82|397.77|393.67|23
1638502740000|2021-12-03 03:39:00|397.89|393.79|397.84|393.74|397.89|393.79|397.77|393.67|17
1638502750000|2021-12-03 03:39:10|397.82|393.72|397.8|393.7|397.82|393.72|397.78|393.68|10
1638502760000|2021-12-03 03:39:20|397.82|393.72|397.84|393.74|397.89|393.79|397.8|393.7|10
1638502770000|2021-12-03 03:39:30|397.78|393.68|397.55|393.45|397.83|393.73|397.55|393.45|28
1638502780000|2021-12-03 03:39:40|397.58|393.48|397.68|393.58|397.85|393.75|397.5|393.4|18
1638502790000|2021-12-03 03:39:50|397.67|393.57|397.67|393.57|397.72|393.62|397.64|393.54|26
1638502800000|2021-12-03 03:40:00|397.69|393.59|397.7|393.6|397.73|393.63|397.67|393.57|12
1638502810000|2021-12-03 03:40:10|397.68|393.58|397.62|393.52|397.69|393.59|397.54|393.44|16
1638502820000|2021-12-03 03:40:20|397.58|393.48|397.74|393.64|397.84|393.74|397.5|393.4|25
1638502830000|2021-12-03 03:40:30|397.7|393.6|397.86|393.76|397.9|393.8|397.7|393.6|24
1638502840000|2021-12-03 03:40:40|397.85|393.75|397.86|393.76|397.87|393.77|397.8|393.7|7
1638502850000|2021-12-03 03:40:50|397.92|393.82|397.86|393.76|398.03|393.93|397.86|393.76|7
1638502860000|2021-12-03 03:41:00|397.96|393.86|397.96|393.86|397.96|393.86|397.96|393.86|1
1638502870000|2021-12-03 03:41:10|397.9|393.8|397.89|393.79|397.96|393.86|397.8|393.7|11
1638502880000|2021-12-03 03:41:20|397.86|393.76|397.97|393.87|397.98|393.88|397.8|393.7|14
1638502890000|2021-12-03 03:41:30|397.89|393.79|397.94|393.84|397.96|393.86|397.89|393.79|7
1638502900000|2021-12-03 03:41:40|398.01|393.91|397.91|393.81|398.02|393.92|397.87|393.77|8
1638502910000|2021-12-03 03:41:50|397.98|393.88|397.91|393.81|397.99|393.89|397.91|393.81|3
1638502920000|2021-12-03 03:42:00|397.92|393.82|398.04|393.94|398.05|393.95|397.89|393.79|11
1638502930000|2021-12-03 03:42:10|397.94|393.84|397.99|393.89|398|393.9|397.89|393.79|11
1638502940000|2021-12-03 03:42:20|398.05|393.95|398.02|393.92|398.08|393.98|397.87|393.77|11
1638502950000|2021-12-03 03:42:30|397.98|393.88|398.24|394.14|398.24|394.14|397.98|393.88|13
1638502960000|2021-12-03 03:42:40|398.23|394.13|398.23|394.13|398.24|394.14|398.22|394.12|5
1638502970000|2021-12-03 03:42:50|398.25|394.15|398.21|394.11|398.27|394.17|398.21|394.11|10
1638502980000|2021-12-03 03:43:00|398.22|394.12|398.25|394.15|398.3|394.2|398.22|394.12|14
1638502990000|2021-12-03 03:43:10|398.27|394.17|398.35|394.25|398.41|394.31|398.27|394.17|10
1638503000000|2021-12-03 03:43:20|398.37|394.27|398.14|394.04|398.38|394.28|398.14|394.04|24
1638503010000|2021-12-03 03:43:30|398.28|394.18|398.08|393.98|398.3|394.2|398.06|393.96|15
1638503020000|2021-12-03 03:43:40|398.14|394.04|398.11|394.01|398.15|394.05|398|393.9|10
1638503030000|2021-12-03 03:43:50|398.1|394|398.01|393.91|398.1|394|397.91|393.81|10
1638503040000|2021-12-03 03:44:00|397.87|393.77|397.74|393.64|398.01|393.91|397.72|393.62|12
1638503050000|2021-12-03 03:44:10|397.72|393.62|397.82|393.72|397.85|393.75|397.72|393.62|10
1638503060000|2021-12-03 03:44:20|397.71|393.61|397.81|393.71|397.81|393.71|397.71|393.61|3
1638503070000|2021-12-03 03:44:30|397.82|393.72|397.79|393.69|397.82|393.72|397.66|393.56|8
1638503080000|2021-12-03 03:44:40|397.76|393.66|397.72|393.62|397.85|393.75|397.65|393.55|21
1638503090000|2021-12-03 03:44:50|397.73|393.63|397.76|393.66|397.76|393.66|397.71|393.61|11
1638503100000|2021-12-03 03:45:00|397.77|393.67|397.74|393.64|397.77|393.67|397.66|393.56|18
1638503110000|2021-12-03 03:45:10|397.75|393.65|397.8|393.7|397.88|393.78|397.71|393.61|16
1638503120000|2021-12-03 03:45:20|397.81|393.71|397.77|393.67|397.86|393.76|397.74|393.64|12
1638503130000|2021-12-03 03:45:30|397.84|393.74|397.61|393.51|397.84|393.74|397.58|393.48|8
1638503140000|2021-12-03 03:45:40|397.6|393.5|397.64|393.54|397.69|393.59|397.5|393.4|11
1638503150000|2021-12-03 03:45:50|397.56|393.46|397.42|393.32|397.59|393.49|397.29|393.19|19
1638503160000|2021-12-03 03:46:00|397.4|393.3|397.28|393.18|397.4|393.3|397.24|393.14|14
1638503170000|2021-12-03 03:46:10|397.29|393.19|397.17|393.07|397.29|393.19|397.11|393.01|16
1638503180000|2021-12-03 03:46:20|397.16|393.06|397.06|392.96|397.19|393.09|397.04|392.94|17
1638503190000|2021-12-03 03:46:30|397.08|392.98|397.1|393|397.1|393|397.08|392.98|10
1638503200000|2021-12-03 03:46:40|397.08|392.98|397.04|392.94|397.18|393.08|397|392.9|17
1638503210000|2021-12-03 03:46:50|397.05|392.95|397.31|393.21|397.31|393.21|396.96|392.86|12
1638503220000|2021-12-03 03:47:00|397.39|393.29|397.47|393.37|397.52|393.42|397.24|393.14|23
1638503230000|2021-12-03 03:47:10|397.46|393.36|397.3|393.2|397.49|393.39|397.3|393.2|16
1638503240000|2021-12-03 03:47:20|397.28|393.18|397.47|393.37|397.54|393.44|397.28|393.18|20
1638503250000|2021-12-03 03:47:30|397.49|393.39|397.5|393.4|397.54|393.44|397.49|393.39|9
1638503260000|2021-12-03 03:47:40|397.49|393.39|397.47|393.37|397.55|393.45|397.46|393.36|11
1638503270000|2021-12-03 03:47:50|397.46|393.36|397.33|393.23|397.54|393.44|397.33|393.23|20
1638503280000|2021-12-03 03:48:00|397.41|393.31|397.31|393.21|397.41|393.31|397.25|393.15|20
1638503290000|2021-12-03 03:48:10|397.32|393.22|397.22|393.12|397.48|393.38|397.19|393.09|21
1638503300000|2021-12-03 03:48:20|397.21|393.11|397.33|393.23|397.34|393.24|397.21|393.11|6
1638503310000|2021-12-03 03:48:30|397.37|393.27|397.34|393.24|397.38|393.28|397.33|393.23|12
1638503320000|2021-12-03 03:48:40|397.35|393.25|397.46|393.36|397.47|393.37|397.24|393.14|18
1638503330000|2021-12-03 03:48:50|397.45|393.35|397.43|393.33|397.46|393.36|397.43|393.33|12
1638503340000|2021-12-03 03:49:00|397.44|393.34|397.37|393.27|397.49|393.39|397.37|393.27|15
1638503350000|2021-12-03 03:49:10|397.38|393.28|397.36|393.26|397.38|393.28|397.36|393.26|3
1638503360000|2021-12-03 03:49:20|397.35|393.25|397.22|393.12|397.42|393.32|397.22|393.12|15
1638503370000|2021-12-03 03:49:30|397.4|393.3|397.38|393.28|397.42|393.32|397.21|393.11|11
1638503380000|2021-12-03 03:49:40|397.37|393.27|397.3|393.2|397.4|393.3|397.3|393.2|4
1638503390000|2021-12-03 03:49:50|397.26|393.16|397.32|393.22|397.4|393.3|397.21|393.11|14
1638503400000|2021-12-03 03:50:00|397.24|393.14|397.33|393.23|397.33|393.23|397.24|393.14|11
1638503410000|2021-12-03 03:50:10|397.35|393.25|397.34|393.24|397.35|393.25|397.23|393.13|11
1638503420000|2021-12-03 03:50:20|397.23|393.13|397.38|393.28|397.52|393.42|397.22|393.12|15
1638503430000|2021-12-03 03:50:30|397.42|393.32|397.48|393.38|397.55|393.45|397.42|393.32|20
1638503440000|2021-12-03 03:50:40|397.51|393.41|397.25|393.15|397.51|393.41|397.25|393.15|14
1638503450000|2021-12-03 03:50:50|397.24|393.14|397.2|393.1|397.41|393.31|397.19|393.09|11
1638503460000|2021-12-03 03:51:00|397.21|393.11|397.2|393.1|397.3|393.2|397.2|393.1|10
1638503470000|2021-12-03 03:51:10|397.31|393.21|397.31|393.21|397.31|393.21|397.22|393.12|11
1638503480000|2021-12-03 03:51:20|397.3|393.2|397.36|393.26|397.36|393.26|397.18|393.08|21
1638503490000|2021-12-03 03:51:30|397.38|393.28|397.4|393.3|397.42|393.32|397.34|393.24|12
1638503500000|2021-12-03 03:51:40|397.39|393.29|397.39|393.29|397.4|393.3|397.39|393.29|3
1638503510000|2021-12-03 03:51:50|397.4|393.3|397.35|393.25|397.46|393.36|397.35|393.25|13
1638503520000|2021-12-03 03:52:00|397.36|393.26|397.26|393.16|397.37|393.27|397.26|393.16|19
1638503530000|2021-12-03 03:52:10|397.22|393.12|397.31|393.21|397.31|393.21|397.18|393.08|5
1638503540000|2021-12-03 03:52:20|397.21|393.11|397.34|393.24|397.34|393.24|397.21|393.11|6
1638503550000|2021-12-03 03:52:30|397.35|393.25|397.35|393.25|397.36|393.26|397.14|393.04|12
1638503560000|2021-12-03 03:52:40|397.34|393.24|397.27|393.17|397.35|393.25|397.27|393.17|17
1638503570000|2021-12-03 03:52:50|397.34|393.24|397.4|393.3|397.4|393.3|397.26|393.16|19
1638503580000|2021-12-03 03:53:00|397.44|393.34|397.48|393.38|397.48|393.38|397.27|393.17|18
1638503590000|2021-12-03 03:53:10|397.42|393.32|397.4|393.3|397.44|393.34|397.4|393.3|9
1638503600000|2021-12-03 03:53:20|397.33|393.23|397.4|393.3|397.5|393.4|397.33|393.23|10
1638503610000|2021-12-03 03:53:30|397.43|393.33|397.51|393.41|397.51|393.41|397.43|393.33|10
1638503620000|2021-12-03 03:53:40|397.48|393.38|397.44|393.34|397.52|393.42|397.44|393.34|7
1638503630000|2021-12-03 03:53:50|397.45|393.35|397.45|393.35|397.45|393.35|397.42|393.32|3
1638503640000|2021-12-03 03:54:00|397.48|393.38|397.42|393.32|397.49|393.39|397.39|393.29|11
1638503650000|2021-12-03 03:54:10|397.45|393.35|397.6|393.5|397.64|393.54|397.43|393.33|11
1638503660000|2021-12-03 03:54:20|397.55|393.45|397.54|393.44|397.62|393.52|397.51|393.41|21
1638503670000|2021-12-03 03:54:30|397.53|393.43|397.53|393.43|397.54|393.44|397.52|393.42|5
1638503680000|2021-12-03 03:54:40|397.54|393.44|397.52|393.42|397.55|393.45|397.52|393.42|4
1638503690000|2021-12-03 03:54:50|397.51|393.41|397.49|393.39|397.52|393.42|397.49|393.39|7
1638503700000|2021-12-03 03:55:00|397.51|393.41|397.47|393.37|397.51|393.41|397.41|393.31|13
1638503710000|2021-12-03 03:55:10|397.42|393.32|397.45|393.35|397.49|393.39|397.42|393.32|11
1638503720000|2021-12-03 03:55:20|397.41|393.31|397.32|393.22|397.57|393.47|397.32|393.22|22
1638503730000|2021-12-03 03:55:30|397.31|393.21|397.36|393.26|397.46|393.36|397.28|393.18|17
1638503740000|2021-12-03 03:55:40|397.34|393.24|397.45|393.35|397.49|393.39|397.32|393.22|13
1638503750000|2021-12-03 03:55:50|397.47|393.37|397.41|393.31|397.47|393.37|397.29|393.19|14
1638503760000|2021-12-03 03:56:00|397.33|393.23|397.3|393.2|397.33|393.23|397.26|393.16|10
1638503770000|2021-12-03 03:56:10|397.31|393.21|397.31|393.21|397.31|393.21|397.12|393.02|14
1638503780000|2021-12-03 03:56:20|397.32|393.22|397.21|393.11|397.32|393.22|397.21|393.11|3
1638503790000|2021-12-03 03:56:30|397.19|393.09|397.18|393.08|397.19|393.09|397.18|393.08|2
1638503800000|2021-12-03 03:56:40|397.14|393.04|397.14|393.04|397.15|393.05|397.14|393.04|3
1638503810000|2021-12-03 03:56:50|397.13|393.03|397.23|393.13|397.3|393.2|397.13|393.03|8
1638503820000|2021-12-03 03:57:00|397.27|393.17|397.19|393.09|397.27|393.17|397.18|393.08|9
1638503830000|2021-12-03 03:57:10|397.24|393.14|397.39|393.29|397.4|393.3|397.24|393.14|15
1638503840000|2021-12-03 03:57:20|397.44|393.34|397.15|393.05|397.47|393.37|397.15|393.05|18
1638503850000|2021-12-03 03:57:30|397.2|393.1|397.26|393.16|397.32|393.22|397.2|393.1|18
1638503860000|2021-12-03 03:57:40|397.24|393.14|397.2|393.1|397.26|393.16|397.2|393.1|8
1638503870000|2021-12-03 03:57:50|397.21|393.11|397.17|393.07|397.33|393.23|397.11|393.01|13
1638503880000|2021-12-03 03:58:00|397.19|393.09|397.03|392.93|397.19|393.09|396.97|392.87|15
1638503890000|2021-12-03 03:58:10|397.01|392.91|397.02|392.92|397.1|393|396.95|392.85|18
1638503900000|2021-12-03 03:58:20|397.04|392.94|397.1|393|397.1|393|397.01|392.91|8
1638503910000|2021-12-03 03:58:30|397.07|392.97|397.2|393.1|397.21|393.11|397.07|392.97|17
1638503920000|2021-12-03 03:58:40|397.18|393.08|397.23|393.13|397.24|393.14|397.11|393.01|13
1638503930000|2021-12-03 03:58:50|397.21|393.11|397.21|393.11|397.21|393.11|397.1|393|10
1638503940000|2021-12-03 03:59:00|397.2|393.1|397.14|393.04|397.21|393.11|397.12|393.02|7
1638503950000|2021-12-03 03:59:10|397.22|393.12|397.1|393|397.22|393.12|397.06|392.96|9
1638503960000|2021-12-03 03:59:20|397.16|393.06|397.11|393.01|397.16|393.06|397|392.9|9
1638503970000|2021-12-03 03:59:30|397.07|392.97|397.04|392.94|397.15|393.05|397.04|392.94|12
1638503980000|2021-12-03 03:59:40|397.08|392.98|397.1|393|397.12|393.02|397.01|392.91|13
1638503990000|2021-12-03 03:59:50|397.11|393.01|396.93|392.83|397.11|393.01|396.88|392.78|18
1638504000000|2021-12-03 04:00:00|397|392.9|396.84|392.74|397.01|392.91|396.84|392.74|13
1638504010000|2021-12-03 04:00:10|396.72|392.62|396.77|392.67|396.86|392.76|396.69|392.59|11
1638504020000|2021-12-03 04:00:20|396.68|392.58|396.94|392.84|396.96|392.86|396.58|392.48|26
1638504030000|2021-12-03 04:00:30|396.95|392.85|396.97|392.87|397.11|393.01|396.9|392.8|20
1638504040000|2021-12-03 04:00:40|397|392.9|397.08|392.98|397.08|392.98|396.95|392.85|12
1638504050000|2021-12-03 04:00:50|397.05|392.95|397.12|393.02|397.14|393.04|397.05|392.95|14
1638504060000|2021-12-03 04:01:00|397.14|393.04|397.1|393|397.16|393.06|397.1|393|7
1638504070000|2021-12-03 04:01:10|397.29|393.19|397.36|393.26|397.37|393.27|397.29|393.19|10
1638504080000|2021-12-03 04:01:20|397.37|393.27|397.41|393.31|397.45|393.35|397.37|393.27|10
1638504090000|2021-12-03 04:01:30|397.39|393.29|397.19|393.09|397.43|393.33|397.19|393.09|13
1638504100000|2021-12-03 04:01:40|397.21|393.11|397.02|392.92|397.21|393.11|397.02|392.92|11
1638504110000|2021-12-03 04:01:50|397.04|392.94|396.98|392.88|397.05|392.95|396.95|392.85|8
1638504120000|2021-12-03 04:02:00|396.96|392.86|397|392.9|397|392.9|396.95|392.85|5
1638504130000|2021-12-03 04:02:10|396.96|392.86|396.91|392.81|396.97|392.87|396.84|392.74|21
1638504140000|2021-12-03 04:02:20|396.8|392.7|396.79|392.69|396.8|392.7|396.78|392.68|4
1638504150000|2021-12-03 04:02:30|396.8|392.7|396.76|392.66|396.91|392.81|396.76|392.66|9
1638504160000|2021-12-03 04:02:40|396.8|392.7|396.8|392.7|396.8|392.7|396.8|392.7|1
1638504170000|2021-12-03 04:02:50|396.78|392.68|396.82|392.72|396.82|392.72|396.71|392.61|15
1638504180000|2021-12-03 04:03:00|396.88|392.78|396.92|392.82|396.98|392.88|396.87|392.77|11
1638504190000|2021-12-03 04:03:10|396.73|392.63|396.92|392.82|396.98|392.88|396.66|392.56|10
1638504200000|2021-12-03 04:03:20|396.93|392.83|396.88|392.78|396.95|392.85|396.83|392.73|11
1638504210000|2021-12-03 04:03:30|396.87|392.77|396.88|392.78|396.94|392.84|396.86|392.76|6
1638504220000|2021-12-03 04:03:40|396.86|392.76|396.88|392.78|396.88|392.78|396.86|392.76|2
1638504230000|2021-12-03 04:03:50|396.94|392.84|396.88|392.78|396.94|392.84|396.82|392.72|3
1638504240000|2021-12-03 04:04:00|396.89|392.79|396.94|392.84|396.94|392.84|396.82|392.72|8
1638504250000|2021-12-03 04:04:10|396.87|392.77|396.87|392.77|396.94|392.84|396.82|392.72|5
1638504260000|2021-12-03 04:04:20|396.94|392.84|396.73|392.63|396.94|392.84|396.72|392.62|10
1638504270000|2021-12-03 04:04:30|396.72|392.62|396.61|392.51|396.73|392.63|396.61|392.51|12
1638504280000|2021-12-03 04:04:40|396.6|392.5|396.5|392.4|396.62|392.52|396.49|392.39|8
1638504290000|2021-12-03 04:04:50|396.39|392.29|396.34|392.24|396.42|392.32|396.34|392.24|15
1638504300000|2021-12-03 04:05:00|396.35|392.25|396.43|392.33|396.43|392.33|396.35|392.25|7
1638504310000|2021-12-03 04:05:10|396.45|392.35|396.6|392.5|396.6|392.5|396.43|392.33|12
1638504320000|2021-12-03 04:05:20|396.5|392.4|396.79|392.69|396.79|392.69|396.4|392.3|14
1638504330000|2021-12-03 04:05:30|396.73|392.63|396.85|392.75|396.88|392.78|396.73|392.63|18
1638504340000|2021-12-03 04:05:40|396.83|392.73|397.04|392.94|397.07|392.97|396.83|392.73|17
1638504350000|2021-12-03 04:05:50|397.06|392.96|397.04|392.94|397.07|392.97|397.02|392.92|6
1638504360000|2021-12-03 04:06:00|397.03|392.93|397.04|392.94|397.05|392.95|396.97|392.87|17
1638504370000|2021-12-03 04:06:10|397.03|392.93|397.02|392.92|397.03|392.93|397|392.9|8
1638504380000|2021-12-03 04:06:20|397.04|392.94|397.05|392.95|397.09|392.99|396.98|392.88|9
1638504390000|2021-12-03 04:06:30|397.02|392.92|396.95|392.85|397.02|392.92|396.94|392.84|8
1638504400000|2021-12-03 04:06:40|397|392.9|396.95|392.85|397|392.9|396.92|392.82|9
1638504410000|2021-12-03 04:06:50|396.9|392.8|396.93|392.83|396.97|392.87|396.9|392.8|5
1638504420000|2021-12-03 04:07:00|396.96|392.86|396.96|392.86|396.96|392.86|396.93|392.83|6
1638504430000|2021-12-03 04:07:10|396.93|392.83|396.89|392.79|396.97|392.87|396.85|392.75|12
1638504440000|2021-12-03 04:07:20|396.9|392.8|396.87|392.77|396.92|392.82|396.87|392.77|8
1638504450000|2021-12-03 04:07:30|396.89|392.79|396.87|392.77|396.89|392.79|396.87|392.77|2
1638504460000|2021-12-03 04:07:40|396.89|392.79|396.89|392.79|396.89|392.79|396.89|392.79|1
1638504470000|2021-12-03 04:07:50|396.92|392.82|397.09|392.99|397.1|393|396.92|392.82|16
1638504480000|2021-12-03 04:08:00|397.1|393|397.11|393.01|397.11|393.01|397.07|392.97|5
1638504490000|2021-12-03 04:08:10|397.09|392.99|397.21|393.11|397.21|393.11|397.09|392.99|6
1638504500000|2021-12-03 04:08:20|397.17|393.07|397.4|393.3|397.45|393.35|397.17|393.07|15
1638504510000|2021-12-03 04:08:30|397.39|393.29|397.41|393.31|397.48|393.38|397.38|393.28|5
1638504520000|2021-12-03 04:08:40|397.39|393.29|397.46|393.36|397.46|393.36|397.32|393.22|21
1638504530000|2021-12-03 04:08:50|397.47|393.37|397.46|393.36|397.49|393.39|397.44|393.34|11
1638504540000|2021-12-03 04:09:00|397.45|393.35|397.43|393.33|397.49|393.39|397.43|393.33|8
1638504550000|2021-12-03 04:09:10|397.42|393.32|397.45|393.35|397.46|393.36|397.42|393.32|4
1638504560000|2021-12-03 04:09:20|397.42|393.32|397.49|393.39|397.62|393.52|397.42|393.32|18
1638504570000|2021-12-03 04:09:30|397.5|393.4|397.5|393.4|397.5|393.4|397.47|393.37|9
1638504580000|2021-12-03 04:09:40|397.46|393.36|397.5|393.4|397.5|393.4|397.46|393.36|2
1638504590000|2021-12-03 04:09:50|397.46|393.36|397.46|393.36|397.46|393.36|397.46|393.36|1
1638504610000|2021-12-03 04:10:10|397.43|393.33|397.44|393.34|397.44|393.34|397.43|393.33|4
1638504620000|2021-12-03 04:10:20|397.46|393.36|397.43|393.33|397.49|393.39|397.4|393.3|15
1638504630000|2021-12-03 04:10:30|397.42|393.32|397.57|393.47|397.57|393.47|397.42|393.32|21
1638504640000|2021-12-03 04:10:40|397.56|393.46|397.73|393.63|397.73|393.63|397.56|393.46|13
1638504650000|2021-12-03 04:10:50|397.7|393.6|397.76|393.66|397.76|393.66|397.69|393.59|14
1638504660000|2021-12-03 04:11:00|397.74|393.64|397.75|393.65|397.75|393.65|397.7|393.6|14
1638504670000|2021-12-03 04:11:10|397.74|393.64|397.78|393.68|397.79|393.69|397.73|393.63|9
1638504680000|2021-12-03 04:11:20|397.79|393.69|397.95|393.85|397.97|393.87|397.77|393.67|8
1638504690000|2021-12-03 04:11:30|397.96|393.86|398.1|394|398.11|394.01|397.94|393.84|17
1638504700000|2021-12-03 04:11:40|398.17|394.07|398.19|394.09|398.27|394.17|398.06|393.96|14
1638504710000|2021-12-03 04:11:50|398.18|394.08|398.18|394.08|398.25|394.15|398.16|394.06|17
1638504720000|2021-12-03 04:12:00|398.19|394.09|398.2|394.1|398.2|394.1|398.15|394.05|13
1638504730000|2021-12-03 04:12:10|398.19|394.09|398.13|394.03|398.22|394.12|398.12|394.02|7
1638504740000|2021-12-03 04:12:20|398.11|394.01|398.22|394.12|398.22|394.12|398.11|394.01|12
1638504750000|2021-12-03 04:12:30|398.23|394.13|398.25|394.15|398.25|394.15|398.21|394.11|6
1638504760000|2021-12-03 04:12:40|398.26|394.16|398.3|394.2|398.3|394.2|398.15|394.05|24
1638504770000|2021-12-03 04:12:50|398.23|394.13|398.25|394.15|398.39|394.29|398.22|394.12|21
1638504780000|2021-12-03 04:13:00|398.35|394.25|398.33|394.23|398.39|394.29|398.27|394.17|14
1638504790000|2021-12-03 04:13:10|398.34|394.24|398.22|394.12|398.34|394.24|398.22|394.12|9
1638504800000|2021-12-03 04:13:20|398.24|394.14|398.26|394.16|398.3|394.2|398.22|394.12|7
1638504810000|2021-12-03 04:13:30|398.29|394.19|398.32|394.22|398.34|394.24|398.28|394.18|6
1638504820000|2021-12-03 04:13:40|398.34|394.24|398.29|394.19|398.37|394.27|398.29|394.19|4
1638504830000|2021-12-03 04:13:50|398.31|394.21|398.29|394.19|398.32|394.22|398.29|394.19|6
1638504840000|2021-12-03 04:14:00|398.28|394.18|398.3|394.2|398.35|394.25|398.28|394.18|5
1638504850000|2021-12-03 04:14:10|398.35|394.25|398.29|394.19|398.35|394.25|398.28|394.18|3
1638504860000|2021-12-03 04:14:20|398.28|394.18|398.29|394.19|398.34|394.24|398.27|394.17|9
1638504870000|2021-12-03 04:14:30|398.31|394.21|398.31|394.21|398.31|394.21|398.3|394.2|7
1638504880000|2021-12-03 04:14:40|398.29|394.19|398.34|394.24|398.34|394.24|398.29|394.19|5
1638504890000|2021-12-03 04:14:50|398.33|394.23|398.32|394.22|398.38|394.28|398.31|394.21|6
1638504900000|2021-12-03 04:15:00|398.34|394.24|398.35|394.25|398.35|394.25|398.32|394.22|7
1638504910000|2021-12-03 04:15:10|398.33|394.23|398.38|394.28|398.38|394.28|398.33|394.23|6
1638504920000|2021-12-03 04:15:20|398.4|394.3|398.53|394.43|398.53|394.43|398.37|394.27|14
1638504930000|2021-12-03 04:15:30|398.54|394.44|398.57|394.47|398.6|394.5|398.51|394.41|15
1638504940000|2021-12-03 04:15:40|398.58|394.48|398.57|394.47|398.58|394.48|398.55|394.45|6
1638504950000|2021-12-03 04:15:50|398.59|394.49|398.68|394.58|398.71|394.61|398.59|394.49|9
1638504960000|2021-12-03 04:16:00|398.69|394.59|398.91|394.81|398.91|394.81|398.69|394.59|4
1638504970000|2021-12-03 04:16:10|398.93|394.83|398.73|394.63|398.94|394.84|398.72|394.62|18
1638504980000|2021-12-03 04:16:20|398.75|394.65|398.84|394.74|398.85|394.75|398.7|394.6|24
1638504990000|2021-12-03 04:16:30|398.83|394.73|398.77|394.67|398.84|394.74|398.75|394.65|10
1638505000000|2021-12-03 04:16:40|398.79|394.69|398.82|394.72|398.91|394.81|398.74|394.64|16
1638505010000|2021-12-03 04:16:50|398.81|394.71|398.75|394.65|398.81|394.71|398.64|394.54|8
1638505020000|2021-12-03 04:17:00|398.74|394.64|398.71|394.61|398.78|394.68|398.65|394.55|18
1638505030000|2021-12-03 04:17:10|398.72|394.62|398.69|394.59|398.72|394.62|398.66|394.56|11
1638505040000|2021-12-03 04:17:20|398.7|394.6|398.82|394.72|398.83|394.73|398.7|394.6|10
1638505050000|2021-12-03 04:17:30|398.84|394.74|398.76|394.66|398.92|394.82|398.75|394.65|10
1638505060000|2021-12-03 04:17:40|398.77|394.67|398.76|394.66|398.85|394.75|398.75|394.65|11
1638505070000|2021-12-03 04:17:50|398.75|394.65|398.86|394.76|398.86|394.76|398.7|394.6|9
1638505080000|2021-12-03 04:18:00|398.84|394.74|398.91|394.81|398.91|394.81|398.7|394.6|16
1638505090000|2021-12-03 04:18:10|398.88|394.78|398.81|394.71|398.89|394.79|398.74|394.64|10
1638505100000|2021-12-03 04:18:20|398.75|394.65|398.74|394.64|398.76|394.66|398.71|394.61|7
1638505110000|2021-12-03 04:18:30|398.73|394.63|398.73|394.63|398.74|394.64|398.73|394.63|3
1638505120000|2021-12-03 04:18:40|398.72|394.62|398.7|394.6|398.75|394.65|398.69|394.59|9
1638505130000|2021-12-03 04:18:50|398.71|394.61|398.79|394.69|398.81|394.71|398.7|394.6|12
1638505140000|2021-12-03 04:19:00|398.75|394.65|398.76|394.66|398.76|394.66|398.7|394.6|6
1638505150000|2021-12-03 04:19:10|398.74|394.64|398.81|394.71|398.83|394.73|398.74|394.64|7
1638505160000|2021-12-03 04:19:20|398.8|394.7|398.95|394.85|398.95|394.85|398.8|394.7|9
1638505170000|2021-12-03 04:19:30|398.94|394.84|398.97|394.87|399.05|394.95|398.9|394.8|20
1638505180000|2021-12-03 04:19:40|398.95|394.85|398.99|394.89|398.99|394.89|398.89|394.79|12
1638505190000|2021-12-03 04:19:50|398.98|394.88|399.01|394.91|399.05|394.95|398.94|394.84|10
1638505200000|2021-12-03 04:20:00|399.13|395.03|399.15|395.05|399.16|395.06|399.07|394.97|10
1638505210000|2021-12-03 04:20:10|399.17|395.07|399.16|395.06|399.17|395.07|399.12|395.02|10
1638505220000|2021-12-03 04:20:20|399.15|395.05|399.28|395.18|399.31|395.21|399.13|395.03|17
1638505230000|2021-12-03 04:20:30|399.29|395.19|399.24|395.14|399.29|395.19|399.17|395.07|11
1638505240000|2021-12-03 04:20:40|399.21|395.11|399.21|395.11|399.27|395.17|399.16|395.06|16
1638505250000|2021-12-03 04:20:50|399.31|395.21|399.2|395.1|399.32|395.22|399.18|395.08|10
1638505260000|2021-12-03 04:21:00|399.21|395.11|399.2|395.1|399.21|395.11|399.2|395.1|6
1638505270000|2021-12-03 04:21:10|399.13|395.03|399.14|395.04|399.22|395.12|399.1|395|10
1638505280000|2021-12-03 04:21:20|399.13|395.03|399.16|395.06|399.19|395.09|399.12|395.02|8
1638505290000|2021-12-03 04:21:30|399.17|395.07|399.2|395.1|399.2|395.1|399.11|395.01|11
1638505300000|2021-12-03 04:21:40|399.21|395.11|399.25|395.15|399.26|395.16|399.21|395.11|8
1638505310000|2021-12-03 04:21:50|399.26|395.16|399.41|395.31|399.41|395.31|399.21|395.11|15
1638505320000|2021-12-03 04:22:00|399.44|395.34|399.35|395.25|399.44|395.34|399.35|395.25|11
1638505330000|2021-12-03 04:22:10|399.36|395.26|399.42|395.32|399.51|395.41|399.35|395.25|15
1638505340000|2021-12-03 04:22:20|399.46|395.36|399.38|395.28|399.46|395.36|399.3|395.2|26
1638505350000|2021-12-03 04:22:30|399.36|395.26|399.37|395.27|399.37|395.27|399.34|395.24|8
1638505360000|2021-12-03 04:22:40|399.35|395.25|399.36|395.26|399.38|395.28|399.34|395.24|7
1638505370000|2021-12-03 04:22:50|399.34|395.24|399.51|395.41|399.58|395.48|399.34|395.24|15
1638505380000|2021-12-03 04:23:00|399.46|395.36|399.43|395.33|399.49|395.39|399.42|395.32|19
1638505390000|2021-12-03 04:23:10|399.46|395.36|399.45|395.35|399.46|395.36|399.44|395.34|4
1638505400000|2021-12-03 04:23:20|399.43|395.33|399.43|395.33|399.46|395.36|399.43|395.33|7
1638505410000|2021-12-03 04:23:30|399.55|395.45|399.44|395.34|399.55|395.45|399.44|395.34|2
1638505420000|2021-12-03 04:23:40|399.41|395.31|399.43|395.33|399.44|395.34|399.41|395.31|4
1638505430000|2021-12-03 04:23:50|399.44|395.34|399.42|395.32|399.44|395.34|399.38|395.28|5
1638505440000|2021-12-03 04:24:00|399.38|395.28|399.39|395.29|399.42|395.32|399.36|395.26|6
1638505450000|2021-12-03 04:24:10|399.41|395.31|399.42|395.32|399.5|395.4|399.35|395.25|14
1638505460000|2021-12-03 04:24:20|399.4|395.3|399.17|395.07|399.4|395.3|399.17|395.07|14
1638505470000|2021-12-03 04:24:30|399.19|395.09|399.11|395.01|399.27|395.17|399.11|395.01|15
1638505480000|2021-12-03 04:24:40|399.12|395.02|399.12|395.02|399.13|395.03|399|394.9|7
1638505490000|2021-12-03 04:24:50|399.13|395.03|399.18|395.08|399.18|395.08|399.11|395.01|6
1638505500000|2021-12-03 04:25:00|399.17|395.07|399.29|395.19|399.32|395.22|399.09|394.99|12
1638505510000|2021-12-03 04:25:10|399.27|395.17|399.2|395.1|399.29|395.19|399.2|395.1|7
1638505520000|2021-12-03 04:25:20|399.25|395.15|399.19|395.09|399.25|395.15|399.19|395.09|10
1638505530000|2021-12-03 04:25:30|399.2|395.1|399.14|395.04|399.21|395.11|399.13|395.03|11
1638505540000|2021-12-03 04:25:40|399.15|395.05|399.17|395.07|399.25|395.15|399.09|394.99|10
1638505550000|2021-12-03 04:25:50|399.16|395.06|398.94|394.84|399.16|395.06|398.88|394.78|16
1638505560000|2021-12-03 04:26:00|399.06|394.96|398.95|394.85|399.06|394.96|398.9|394.8|5
1638505570000|2021-12-03 04:26:10|398.94|394.84|398.88|394.78|398.95|394.85|398.88|394.78|4
1638505580000|2021-12-03 04:26:20|398.92|394.82|398.91|394.81|398.93|394.83|398.91|394.81|6
1638505590000|2021-12-03 04:26:30|398.87|394.77|398.86|394.76|398.91|394.81|398.86|394.76|4
1638505600000|2021-12-03 04:26:40|398.87|394.77|398.83|394.73|398.9|394.8|398.83|394.73|15
1638505610000|2021-12-03 04:26:50|398.93|394.83|398.83|394.73|399.02|394.92|398.83|394.73|5
1638505620000|2021-12-03 04:27:00|399|394.9|398.92|394.82|399|394.9|398.8|394.7|7
1638505630000|2021-12-03 04:27:10|398.96|394.86|398.93|394.83|398.97|394.87|398.88|394.78|8
1638505640000|2021-12-03 04:27:20|398.96|394.86|398.91|394.81|398.96|394.86|398.87|394.77|9
1638505650000|2021-12-03 04:27:30|398.88|394.78|398.95|394.85|398.96|394.86|398.88|394.78|7
1638505660000|2021-12-03 04:27:40|398.89|394.79|399.11|395.01|399.11|395.01|398.89|394.79|14
1638505670000|2021-12-03 04:27:50|399.13|395.03|399.22|395.12|399.4|395.3|399.1|395|22
1638505680000|2021-12-03 04:28:00|399.36|395.26|399.29|395.19|399.36|395.26|399.26|395.16|9
1638505690000|2021-12-03 04:28:10|399.31|395.21|399.27|395.17|399.33|395.23|399.26|395.16|6
1638505700000|2021-12-03 04:28:20|399.26|395.16|399.3|395.2|399.3|395.2|399.26|395.16|3
1638505710000|2021-12-03 04:28:30|399.25|395.15|399.31|395.21|399.31|395.21|399.16|395.06|8
1638505720000|2021-12-03 04:28:40|399.29|395.19|399.3|395.2|399.3|395.2|399.25|395.15|10
1638505730000|2021-12-03 04:28:50|399.29|395.19|399.29|395.19|399.33|395.23|399.29|395.19|6
1638505740000|2021-12-03 04:29:00|399.3|395.2|399.29|395.19|399.31|395.21|399.28|395.18|6
1638505750000|2021-12-03 04:29:10|399.3|395.2|399.2|395.1|399.31|395.21|399.2|395.1|7
1638505760000|2021-12-03 04:29:20|399.22|395.12|399.28|395.18|399.28|395.18|399.19|395.09|10
1638505770000|2021-12-03 04:29:30|399.29|395.19|399.23|395.13|399.29|395.19|399.2|395.1|7
1638505780000|2021-12-03 04:29:40|399.28|395.18|399.37|395.27|399.41|395.31|399.28|395.18|12
1638505790000|2021-12-03 04:29:50|399.36|395.26|399.57|395.47|399.57|395.47|399.36|395.26|11
1638505800000|2021-12-03 04:30:00|399.56|395.46|399.62|395.52|399.65|395.55|399.55|395.45|7
1638505810000|2021-12-03 04:30:10|399.66|395.56|399.66|395.56|399.67|395.57|399.66|395.56|3
1638505820000|2021-12-03 04:30:20|399.67|395.57|399.79|395.69|399.79|395.69|399.65|395.55|9
1638505830000|2021-12-03 04:30:30|399.77|395.67|399.79|395.69|399.9|395.8|399.74|395.64|15
1638505840000|2021-12-03 04:30:40|399.81|395.71|399.86|395.76|399.91|395.81|399.6|395.5|15
1638505850000|2021-12-03 04:30:50|399.76|395.66|399.86|395.76|399.87|395.77|399.76|395.66|8
1638505860000|2021-12-03 04:31:00|399.85|395.75|399.91|395.81|399.91|395.81|399.79|395.69|17
1638505870000|2021-12-03 04:31:10|399.86|395.76|399.94|395.84|399.94|395.84|399.86|395.76|5
1638505880000|2021-12-03 04:31:20|399.92|395.82|399.99|395.89|400.11|396.01|399.88|395.78|19
1638505890000|2021-12-03 04:31:30|399.98|395.88|399.99|395.89|400.13|396.03|399.96|395.86|12
1638505900000|2021-12-03 04:31:40|399.96|395.86|399.96|395.86|399.98|395.88|399.96|395.86|3
1638505910000|2021-12-03 04:31:50|399.92|395.82|399.9|395.8|399.92|395.82|399.84|395.74|9
1638505920000|2021-12-03 04:32:00|399.93|395.83|400.01|395.91|400.01|395.91|399.83|395.73|10
1638505930000|2021-12-03 04:32:10|399.92|395.82|399.81|395.71|399.92|395.82|399.81|395.71|8
1638505940000|2021-12-03 04:32:20|399.8|395.7|399.85|395.75|399.87|395.77|399.78|395.68|12
1638505950000|2021-12-03 04:32:30|399.76|395.66|399.83|395.73|399.91|395.81|399.76|395.66|16
1638505960000|2021-12-03 04:32:40|399.91|395.81|399.79|395.69|399.91|395.81|399.79|395.69|7
1638505970000|2021-12-03 04:32:50|399.82|395.72|399.87|395.77|399.9|395.8|399.79|395.69|7
1638505980000|2021-12-03 04:33:00|399.83|395.73|399.87|395.77|399.91|395.81|399.82|395.72|6
1638505990000|2021-12-03 04:33:10|399.88|395.78|399.8|395.7|399.88|395.78|399.68|395.58|11
1638506000000|2021-12-03 04:33:20|399.79|395.69|399.74|395.64|399.79|395.69|399.53|395.43|20
1638506010000|2021-12-03 04:33:30|399.64|395.54|399.74|395.64|399.81|395.71|399.64|395.54|13
1638506020000|2021-12-03 04:33:40|399.7|395.6|399.67|395.57|399.78|395.68|399.58|395.48|11
1638506030000|2021-12-03 04:33:50|399.7|395.6|399.48|395.38|399.7|395.6|399.45|395.35|16
1638506040000|2021-12-03 04:34:00|399.47|395.37|399.54|395.44|399.54|395.44|399.45|395.35|9
1638506050000|2021-12-03 04:34:10|399.52|395.42|399.39|395.29|399.52|395.42|399.37|395.27|6
1638506060000|2021-12-03 04:34:20|399.41|395.31|399.41|395.31|399.41|395.31|399.41|395.31|1
1638506080000|2021-12-03 04:34:40|399.43|395.33|399.28|395.18|399.43|395.33|399.28|395.18|8
1638506090000|2021-12-03 04:34:50|399.26|395.16|399.28|395.18|399.29|395.19|399.23|395.13|10
1638506100000|2021-12-03 04:35:00|399.27|395.17|399.3|395.2|399.39|395.29|399.1|395|9
1638506110000|2021-12-03 04:35:10|399.35|395.25|399.18|395.08|399.35|395.25|399.1|395|14
1638506120000|2021-12-03 04:35:20|399.15|395.05|399.06|394.96|399.15|395.05|398.9|394.8|28
1638506130000|2021-12-03 04:35:30|399.07|394.97|399.08|394.98|399.08|394.98|398.99|394.89|15
1638506140000|2021-12-03 04:35:40|399.09|394.99|399.1|395|399.11|395.01|398.94|394.84|13
1638506150000|2021-12-03 04:35:50|399.02|394.92|399.11|395.01|399.11|395.01|399.01|394.91|10
1638506160000|2021-12-03 04:36:00|399.13|395.03|399.12|395.02|399.13|395.03|399.02|394.92|21
1638506170000|2021-12-03 04:36:10|399.11|395.01|399.24|395.14|399.29|395.19|399.08|394.98|20
1638506180000|2021-12-03 04:36:20|399.25|395.15|399.24|395.14|399.26|395.16|399.2|395.1|6
1638506190000|2021-12-03 04:36:30|399.27|395.17|399.39|395.29|399.39|395.29|399.27|395.17|9
1638506200000|2021-12-03 04:36:40|399.35|395.25|399.5|395.4|399.5|395.4|399.35|395.25|2
1638506210000|2021-12-03 04:36:50|399.48|395.38|399.28|395.18|399.48|395.38|399.24|395.14|14
1638506220000|2021-12-03 04:37:00|399.27|395.17|399.08|394.98|399.27|395.17|399.08|394.98|15
1638506230000|2021-12-03 04:37:10|399.07|394.97|399.07|394.97|399.08|394.98|399.03|394.93|6
1638506240000|2021-12-03 04:37:20|399.06|394.96|399.17|395.07|399.18|395.08|399.03|394.93|9
1638506250000|2021-12-03 04:37:30|399.18|395.08|399.18|395.08|399.18|395.08|399.16|395.06|5
1638506260000|2021-12-03 04:37:40|399.17|395.07|399.02|394.92|399.17|395.07|399.02|394.92|7
1638506270000|2021-12-03 04:37:50|399.04|394.94|398.97|394.87|399.04|394.94|398.97|394.87|3
1638506280000|2021-12-03 04:38:00|398.96|394.86|399.2|395.1|399.2|395.1|398.96|394.86|13
1638506310000|2021-12-03 04:38:30|399.1|395|399.14|395.04|399.14|395.04|399|394.9|5
1638506330000|2021-12-03 04:38:50|399.15|395.05|399.24|395.14|399.27|395.17|399.15|395.05|17
1638506340000|2021-12-03 04:39:00|399.34|395.24|399.17|395.07|399.35|395.25|399.17|395.07|7
1638506350000|2021-12-03 04:39:10|399.3|395.2|399.25|395.15|399.3|395.2|399.17|395.07|6
1638506360000|2021-12-03 04:39:20|399.22|395.12|399.3|395.2|399.37|395.27|399.22|395.12|17
1638506370000|2021-12-03 04:39:30|399.29|395.19|399.29|395.19|399.3|395.2|399.29|395.19|3
1638506380000|2021-12-03 04:39:40|399.3|395.2|399.51|395.41|399.6|395.5|399.27|395.17|15
1638506390000|2021-12-03 04:39:50|399.52|395.42|399.57|395.47|399.65|395.55|399.47|395.37|19
1638506400000|2021-12-03 04:40:00|399.6|395.5|399.66|395.56|399.66|395.56|399.56|395.46|11
1638506410000|2021-12-03 04:40:10|399.49|395.39|399.57|395.47|399.6|395.5|399.49|395.39|13
1638506420000|2021-12-03 04:40:20|399.56|395.46|399.59|395.49|399.6|395.5|399.56|395.46|4
1638506430000|2021-12-03 04:40:30|399.56|395.46|399.59|395.49|399.6|395.5|399.56|395.46|4
1638506440000|2021-12-03 04:40:40|399.57|395.47|399.59|395.49|399.59|395.49|399.44|395.34|4
1638506450000|2021-12-03 04:40:50|399.46|395.36|399.56|395.46|399.56|395.46|399.46|395.36|2
1638506460000|2021-12-03 04:41:00|399.45|395.35|399.58|395.48|399.67|395.57|399.44|395.34|15
1638506470000|2021-12-03 04:41:10|399.57|395.47|399.62|395.52|399.62|395.52|399.52|395.42|10
1638506480000|2021-12-03 04:41:20|399.6|395.5|399.64|395.54|399.76|395.66|399.58|395.48|14
1638506490000|2021-12-03 04:41:30|399.68|395.58|399.6|395.5|399.69|395.59|399.6|395.5|12
1638506500000|2021-12-03 04:41:40|399.61|395.51|399.69|395.59|399.69|395.59|399.61|395.51|17
1638506510000|2021-12-03 04:41:50|399.7|395.6|399.71|395.61|399.71|395.61|399.68|395.58|5
1638506520000|2021-12-03 04:42:00|399.67|395.57|399.71|395.61|399.71|395.61|399.67|395.57|2
1638506530000|2021-12-03 04:42:10|399.57|395.47|399.65|395.55|399.67|395.57|399.57|395.47|6
1638506540000|2021-12-03 04:42:20|399.51|395.41|399.52|395.42|399.54|395.44|399.5|395.4|7
1638506550000|2021-12-03 04:42:30|399.53|395.43|399.64|395.54|399.67|395.57|399.41|395.31|11
1638506560000|2021-12-03 04:42:40|399.66|395.56|399.57|395.47|399.67|395.57|399.54|395.44|7
1638506570000|2021-12-03 04:42:50|399.51|395.41|399.62|395.52|399.69|395.59|399.51|395.41|12
1638506580000|2021-12-03 04:43:00|399.63|395.53|399.71|395.61|399.71|395.61|399.59|395.49|16
1638506590000|2021-12-03 04:43:10|399.65|395.55|399.71|395.61|399.82|395.72|399.65|395.55|9
1638506600000|2021-12-03 04:43:20|399.69|395.59|399.93|395.83|399.93|395.83|399.69|395.59|10
1638506610000|2021-12-03 04:43:30|400.02|395.92|399.96|395.86|400.05|395.95|399.9|395.8|15
1638506620000|2021-12-03 04:43:40|399.99|395.89|399.94|395.84|400.02|395.92|399.94|395.84|6
1638506630000|2021-12-03 04:43:50|399.91|395.81|400.03|395.93|400.19|396.09|399.91|395.81|9
1638506640000|2021-12-03 04:44:00|400.02|395.92|400.19|396.09|400.24|396.14|399.91|395.81|17
1638506650000|2021-12-03 04:44:10|400.18|396.08|400.13|396.03|400.25|396.15|400.09|395.99|17
1638506660000|2021-12-03 04:44:20|400.1|396|400.33|396.23|400.39|396.29|400.1|396|28
1638506670000|2021-12-03 04:44:30|400.32|396.22|400.3|396.2|400.44|396.34|400.22|396.12|19
1638506680000|2021-12-03 04:44:40|400.32|396.22|400.33|396.23|400.33|396.23|400.29|396.19|12
1638506690000|2021-12-03 04:44:50|400.34|396.24|400.59|396.49|400.59|396.49|400.34|396.24|24
1638506700000|2021-12-03 04:45:00|400.58|396.48|400.48|396.38|400.64|396.54|400.48|396.38|19
1638506710000|2021-12-03 04:45:10|400.46|396.36|400.54|396.44|400.55|396.45|400.46|396.36|18
1638506720000|2021-12-03 04:45:20|400.53|396.43|400.47|396.37|400.57|396.47|400.44|396.34|10
1638506730000|2021-12-03 04:45:30|400.42|396.32|400.49|396.39|400.52|396.42|400.42|396.32|15
1638506740000|2021-12-03 04:45:40|400.48|396.38|400.25|396.15|400.48|396.38|400.25|396.15|16
1638506750000|2021-12-03 04:45:50|400.34|396.24|400.05|395.95|400.34|396.24|400.02|395.92|15
1638506760000|2021-12-03 04:46:00|399.89|395.79|400.06|395.96|400.08|395.98|399.89|395.79|23
1638506770000|2021-12-03 04:46:10|400.17|396.07|400.1|396|400.17|396.07|400.02|395.92|23
1638506780000|2021-12-03 04:46:20|400.09|395.99|400.02|395.92|400.17|396.07|399.99|395.89|26
1638506790000|2021-12-03 04:46:30|400.01|395.91|400.09|395.99|400.09|395.99|399.99|395.89|19
1638506800000|2021-12-03 04:46:40|400.12|396.02|400.05|395.95|400.12|396.02|399.95|395.85|14
1638506810000|2021-12-03 04:46:50|400.04|395.94|399.76|395.66|400.07|395.97|399.76|395.66|19
1638506820000|2021-12-03 04:47:00|399.77|395.67|399.8|395.7|399.82|395.72|399.68|395.58|12
1638506830000|2021-12-03 04:47:10|399.82|395.72|399.92|395.82|399.92|395.82|399.75|395.65|6
1638506840000|2021-12-03 04:47:20|399.93|395.83|399.9|395.8|399.93|395.83|399.77|395.67|12
1638506850000|2021-12-03 04:47:30|399.87|395.77|399.92|395.82|400|395.9|399.87|395.77|10
1638506860000|2021-12-03 04:47:40|399.91|395.81|399.84|395.74|399.96|395.86|399.8|395.7|23
1638506870000|2021-12-03 04:47:50|399.81|395.71|399.95|395.85|399.98|395.88|399.74|395.64|19
1638506880000|2021-12-03 04:48:00|399.96|395.86|399.91|395.81|399.96|395.86|399.73|395.63|24
1638506890000|2021-12-03 04:48:10|399.92|395.82|399.86|395.76|399.92|395.82|399.83|395.73|5
1638506900000|2021-12-03 04:48:20|399.87|395.77|399.86|395.76|399.96|395.86|399.86|395.76|3
1638506910000|2021-12-03 04:48:30|399.76|395.66|399.78|395.68|399.9|395.8|399.75|395.65|11
1638506920000|2021-12-03 04:48:40|399.8|395.7|399.67|395.57|399.8|395.7|399.62|395.52|19
1638506930000|2021-12-03 04:48:50|399.69|395.59|399.65|395.55|399.69|395.59|399.64|395.54|6
1638506940000|2021-12-03 04:49:00|399.64|395.54|399.31|395.21|399.67|395.57|399.31|395.21|16
1638506950000|2021-12-03 04:49:10|399.35|395.25|399.45|395.35|399.58|395.48|399.35|395.25|19
1638506960000|2021-12-03 04:49:20|399.42|395.32|399.56|395.46|399.59|395.49|399.35|395.25|21
1638506970000|2021-12-03 04:49:30|399.57|395.47|399.4|395.3|399.57|395.47|399.29|395.19|13
1638506980000|2021-12-03 04:49:40|399.49|395.39|399.51|395.41|399.52|395.42|399.49|395.39|3
1638506990000|2021-12-03 04:49:50|399.49|395.39|399.21|395.11|399.49|395.39|399.17|395.07|20
1638507000000|2021-12-03 04:50:00|399.28|395.18|399.08|394.98|399.29|395.19|399.06|394.96|11
1638507010000|2021-12-03 04:50:10|399.06|394.96|399.06|394.96|399.11|395.01|398.93|394.83|16
1638507020000|2021-12-03 04:50:20|399.05|394.95|398.98|394.88|399.11|395.01|398.92|394.82|12
1638507030000|2021-12-03 04:50:30|398.97|394.87|399.04|394.94|399.17|395.07|398.93|394.83|16
1638507040000|2021-12-03 04:50:40|398.9|394.8|399.13|395.03|399.23|395.13|398.9|394.8|11
1638507050000|2021-12-03 04:50:50|399.11|395.01|398.98|394.88|399.19|395.09|398.98|394.88|21
1638507060000|2021-12-03 04:51:00|398.9|394.8|399.11|395.01|399.11|395.01|398.9|394.8|6
1638507070000|2021-12-03 04:51:10|399.08|394.98|399.08|394.98|399.19|395.09|399.07|394.97|8
1638507080000|2021-12-03 04:51:20|399.07|394.97|399.11|395.01|399.12|395.02|398.95|394.85|11
1638507090000|2021-12-03 04:51:30|399.1|395|398.98|394.88|399.1|395|398.98|394.88|6
1638507100000|2021-12-03 04:51:40|398.99|394.89|398.98|394.88|398.99|394.89|398.98|394.88|2
1638507110000|2021-12-03 04:51:50|398.97|394.87|398.97|394.87|398.97|394.87|398.97|394.87|1
1638507120000|2021-12-03 04:52:00|398.99|394.89|398.95|394.85|398.99|394.89|398.93|394.83|5
1638507130000|2021-12-03 04:52:10|398.98|394.88|398.98|394.88|399.09|394.99|398.97|394.87|8
1638507140000|2021-12-03 04:52:20|398.99|394.89|398.76|394.66|398.99|394.89|398.7|394.6|16
1638507150000|2021-12-03 04:52:30|398.79|394.69|398.92|394.82|398.93|394.83|398.75|394.65|14
1638507160000|2021-12-03 04:52:40|398.96|394.86|399.04|394.94|399.04|394.94|398.9|394.8|10
1638507170000|2021-12-03 04:52:50|399.11|395.01|399.15|395.05|399.16|395.06|399|394.9|12
1638507180000|2021-12-03 04:53:00|399.1|395|398.96|394.86|399.12|395.02|398.96|394.86|13
1638507190000|2021-12-03 04:53:10|399|394.9|398.99|394.89|399.1|395|398.96|394.86|8
1638507200000|2021-12-03 04:53:20|399.04|394.94|399.02|394.92|399.11|395.01|399.01|394.91|8
1638507210000|2021-12-03 04:53:30|399.03|394.93|399.02|394.92|399.03|394.93|399.01|394.91|5
1638507220000|2021-12-03 04:53:40|399.01|394.91|399.01|394.91|399.01|394.91|399|394.9|3
1638507230000|2021-12-03 04:53:50|399.03|394.93|399|394.9|399.03|394.93|398.9|394.8|5
1638507240000|2021-12-03 04:54:00|399.02|394.92|399.02|394.92|399.11|395.01|399|394.9|11
1638507250000|2021-12-03 04:54:10|399.04|394.94|399.05|394.95|399.05|394.95|399.02|394.92|8
1638507260000|2021-12-03 04:54:20|399.07|394.97|399.04|394.94|399.07|394.97|399.04|394.94|5
1638507270000|2021-12-03 04:54:30|399.06|394.96|398.98|394.88|399.08|394.98|398.9|394.8|17
1638507280000|2021-12-03 04:54:40|398.9|394.8|398.93|394.83|399.01|394.91|398.9|394.8|9
1638507290000|2021-12-03 04:54:50|398.92|394.82|398.79|394.69|398.95|394.85|398.73|394.63|14
1638507300000|2021-12-03 04:55:00|398.78|394.68|398.9|394.8|398.9|394.8|398.78|394.68|2
1638507310000|2021-12-03 04:55:10|398.82|394.72|398.87|394.77|398.88|394.78|398.79|394.69|8
1638507320000|2021-12-03 04:55:20|398.86|394.76|398.85|394.75|398.9|394.8|398.8|394.7|16
1638507330000|2021-12-03 04:55:30|398.86|394.76|398.7|394.6|398.89|394.79|398.7|394.6|14
1638507340000|2021-12-03 04:55:40|398.71|394.61|398.51|394.41|398.71|394.61|398.51|394.41|10
1638507350000|2021-12-03 04:55:50|398.5|394.4|398.49|394.39|398.54|394.44|398.49|394.39|5
1638507360000|2021-12-03 04:56:00|398.5|394.4|398.6|394.5|398.7|394.6|398.5|394.4|9
1638507370000|2021-12-03 04:56:10|398.62|394.52|398.63|394.53|398.67|394.57|398.59|394.49|8
1638507380000|2021-12-03 04:56:20|398.66|394.56|398.66|394.56|398.68|394.58|398.63|394.53|11
1638507390000|2021-12-03 04:56:30|398.67|394.57|398.67|394.57|398.69|394.59|398.6|394.5|17
1638507400000|2021-12-03 04:56:40|398.65|394.55|398.53|394.43|398.65|394.55|398.52|394.42|9
1638507410000|2021-12-03 04:56:50|398.51|394.41|398.53|394.43|398.53|394.43|398.51|394.41|6
1638507420000|2021-12-03 04:57:00|398.46|394.36|398.38|394.28|398.56|394.46|398.38|394.28|14
1638507430000|2021-12-03 04:57:10|398.4|394.3|398.47|394.37|398.52|394.42|398.4|394.3|8
1638507440000|2021-12-03 04:57:20|398.49|394.39|398.42|394.32|398.5|394.4|398.38|394.28|9
1638507450000|2021-12-03 04:57:30|398.39|394.29|398.64|394.54|398.65|394.55|398.39|394.29|7
1638507460000|2021-12-03 04:57:40|398.61|394.51|398.65|394.55|398.65|394.55|398.61|394.51|4
1638507470000|2021-12-03 04:57:50|398.7|394.6|398.54|394.44|398.7|394.6|398.45|394.35|6
1638507480000|2021-12-03 04:58:00|398.53|394.43|398.61|394.51|398.63|394.53|398.45|394.35|11
1638507490000|2021-12-03 04:58:10|398.62|394.52|398.62|394.52|398.62|394.52|398.62|394.52|1
1638507500000|2021-12-03 04:58:20|398.66|394.56|398.76|394.66|398.82|394.72|398.66|394.56|10
1638507510000|2021-12-03 04:58:30|398.77|394.67|398.89|394.79|398.89|394.79|398.77|394.67|6
1638507520000|2021-12-03 04:58:40|398.88|394.78|398.94|394.84|398.95|394.85|398.88|394.78|8
1638507530000|2021-12-03 04:58:50|398.95|394.85|398.82|394.72|398.95|394.85|398.81|394.71|6
1638507540000|2021-12-03 04:59:00|398.79|394.69|398.83|394.73|398.83|394.73|398.75|394.65|4
1638507550000|2021-12-03 04:59:10|398.84|394.74|398.86|394.76|398.89|394.79|398.84|394.74|8
1638507560000|2021-12-03 04:59:20|398.87|394.77|398.87|394.77|398.9|394.8|398.86|394.76|10
1638507570000|2021-12-03 04:59:30|398.86|394.76|398.97|394.87|399.02|394.92|398.86|394.76|16
1638507580000|2021-12-03 04:59:40|398.98|394.88|399.05|394.95|399.06|394.96|398.92|394.82|9
1638507590000|2021-12-03 04:59:50|399.04|394.94|399.02|394.92|399.05|394.95|399|394.9|10
1638507600000|2021-12-03 05:00:00|399.03|394.93|399.02|394.92|399.03|394.93|398.92|394.82|11
1638507610000|2021-12-03 05:00:10|399.01|394.91|398.96|394.86|399.02|394.92|398.82|394.72|16
1638507620000|2021-12-03 05:00:20|398.81|394.71|398.94|394.84|398.94|394.84|398.79|394.69|19
1638507630000|2021-12-03 05:00:30|398.93|394.83|398.88|394.78|398.95|394.85|398.8|394.7|14
1638507640000|2021-12-03 05:00:40|398.94|394.84|398.91|394.81|398.95|394.85|398.91|394.81|10
1638507650000|2021-12-03 05:00:50|398.92|394.82|398.93|394.83|398.93|394.83|398.89|394.79|7
1638507660000|2021-12-03 05:01:00|398.92|394.82|398.97|394.87|399.02|394.92|398.9|394.8|13
1638507670000|2021-12-03 05:01:10|398.98|394.88|398.97|394.87|398.98|394.88|398.97|394.87|4
1638507680000|2021-12-03 05:01:20|398.98|394.88|398.98|394.88|398.99|394.89|398.98|394.88|3
1638507690000|2021-12-03 05:01:30|398.99|394.89|398.96|394.86|398.99|394.89|398.94|394.84|9
1638507700000|2021-12-03 05:01:40|398.97|394.87|398.96|394.86|398.98|394.88|398.96|394.86|6
1638507710000|2021-12-03 05:01:50|398.97|394.87|399.02|394.92|399.02|394.92|398.97|394.87|8
1638507720000|2021-12-03 05:02:00|399.04|394.94|398.99|394.89|399.04|394.94|398.99|394.89|4
1638507730000|2021-12-03 05:02:10|398.98|394.88|398.97|394.87|398.99|394.89|398.92|394.82|8
1638507740000|2021-12-03 05:02:20|398.92|394.82|399.04|394.94|399.04|394.94|398.89|394.79|13
1638507750000|2021-12-03 05:02:30|399.05|394.95|399|394.9|399.05|394.95|398.93|394.83|5
1638507760000|2021-12-03 05:02:40|399.04|394.94|399.02|394.92|399.24|395.14|398.99|394.89|12
1638507770000|2021-12-03 05:02:50|399.01|394.91|399.23|395.13|399.26|395.16|399.01|394.91|14
1638507780000|2021-12-03 05:03:00|399.32|395.22|399.29|395.19|399.38|395.28|399.23|395.13|15
1638507790000|2021-12-03 05:03:10|399.3|395.2|399.32|395.22|399.33|395.23|399.3|395.2|5
1638507800000|2021-12-03 05:03:20|399.28|395.18|399.34|395.24|399.34|395.24|399.28|395.18|15
1638507810000|2021-12-03 05:03:30|399.32|395.22|399.36|395.26|399.36|395.26|399.31|395.21|13
1638507820000|2021-12-03 05:03:40|399.31|395.21|399.35|395.25|399.36|395.26|399.28|395.18|18
1638507830000|2021-12-03 05:03:50|399.33|395.23|399.28|395.18|399.33|395.23|399.25|395.15|10
1638507840000|2021-12-03 05:04:00|399.29|395.19|399.35|395.25|399.39|395.29|399.28|395.18|11
1638507850000|2021-12-03 05:04:10|399.36|395.26|399.34|395.24|399.36|395.26|399.34|395.24|7
1638507860000|2021-12-03 05:04:20|399.33|395.23|399.33|395.23|399.33|395.23|399.25|395.15|13
1638507870000|2021-12-03 05:04:30|399.32|395.22|399.37|395.27|399.37|395.27|399.28|395.18|10
1638507880000|2021-12-03 05:04:40|399.35|395.25|399.29|395.19|399.38|395.28|399.28|395.18|10
1638507890000|2021-12-03 05:04:50|399.3|395.2|399.31|395.21|399.31|395.21|399.29|395.19|4
1638507900000|2021-12-03 05:05:00|399.29|395.19|399.34|395.24|399.34|395.24|399.22|395.12|5
1638507910000|2021-12-03 05:05:10|399.3|395.2|399.21|395.11|399.3|395.2|399.21|395.11|11
1638507920000|2021-12-03 05:05:20|399.1|395|399.1|395|399.12|395.02|399.09|394.99|5
1638507930000|2021-12-03 05:05:30|399.11|395.01|399.2|395.1|399.22|395.12|399.1|395|16
1638507940000|2021-12-03 05:05:40|399.21|395.11|399.33|395.23|399.33|395.23|399.08|394.98|11
1638507950000|2021-12-03 05:05:50|399.34|395.24|399.21|395.11|399.37|395.27|399.21|395.11|17
1638507960000|2021-12-03 05:06:00|399.23|395.13|399.2|395.1|399.23|395.13|399.2|395.1|5
1638507970000|2021-12-03 05:06:10|399.21|395.11|399.32|395.22|399.34|395.24|399.18|395.08|11
1638507980000|2021-12-03 05:06:20|399.31|395.21|399.28|395.18|399.31|395.21|399.24|395.14|6
1638507990000|2021-12-03 05:06:30|399.26|395.16|399.31|395.21|399.31|395.21|399.26|395.16|7
1638508000000|2021-12-03 05:06:40|399.3|395.2|399.32|395.22|399.32|395.22|399.25|395.15|12
1638508010000|2021-12-03 05:06:50|399.28|395.18|399.33|395.23|399.33|395.23|399.27|395.17|8
1638508020000|2021-12-03 05:07:00|399.3|395.2|399.26|395.16|399.35|395.25|399.21|395.11|12
1638508030000|2021-12-03 05:07:10|399.17|395.07|399.32|395.22|399.32|395.22|399.17|395.07|9
1638508050000|2021-12-03 05:07:30|399.33|395.23|399.3|395.2|399.36|395.26|399.3|395.2|6
1638508060000|2021-12-03 05:07:40|399.27|395.17|399.3|395.2|399.32|395.22|399.25|395.15|7
1638508070000|2021-12-03 05:07:50|399.31|395.21|399.33|395.23|399.33|395.23|399.3|395.2|8
1638508080000|2021-12-03 05:08:00|399.32|395.22|399.17|395.07|399.32|395.22|399.13|395.03|19
1638508090000|2021-12-03 05:08:10|399.19|395.09|399.26|395.16|399.27|395.17|399.18|395.08|8
1638508100000|2021-12-03 05:08:20|399.27|395.17|399.27|395.17|399.27|395.17|399.23|395.13|3
1638508110000|2021-12-03 05:08:30|399.3|395.2|399.31|395.21|399.31|395.21|399.3|395.2|2
1638508120000|2021-12-03 05:08:40|399.32|395.22|399.38|395.28|399.38|395.28|399.32|395.22|2
1638508130000|2021-12-03 05:08:50|399.46|395.36|399.41|395.31|399.47|395.37|399.28|395.18|20
1638508140000|2021-12-03 05:09:00|399.45|395.35|399.42|395.32|399.51|395.41|399.39|395.29|8
1638508150000|2021-12-03 05:09:10|399.4|395.3|399.41|395.31|399.43|395.33|399.32|395.22|12
1638508160000|2021-12-03 05:09:20|399.43|395.33|399.44|395.34|399.44|395.34|399.43|395.33|2
1638508170000|2021-12-03 05:09:30|399.45|395.35|399.45|395.35|399.45|395.35|399.43|395.33|3
1638508180000|2021-12-03 05:09:40|399.39|395.29|399.31|395.21|399.39|395.29|399.31|395.21|4
1638508190000|2021-12-03 05:09:50|399.33|395.23|399.4|395.3|399.41|395.31|399.33|395.23|18
1638508200000|2021-12-03 05:10:00|399.41|395.31|399.41|395.31|399.41|395.31|399.39|395.29|7
1638508210000|2021-12-03 05:10:10|399.33|395.23|399.42|395.32|399.44|395.34|399.33|395.23|13
1638508220000|2021-12-03 05:10:20|399.4|395.3|399.42|395.32|399.44|395.34|399.4|395.3|12
1638508230000|2021-12-03 05:10:30|399.43|395.33|399.48|395.38|399.48|395.38|399.43|395.33|7
1638508240000|2021-12-03 05:10:40|399.47|395.37|399.48|395.38|399.48|395.38|399.47|395.37|10
1638508250000|2021-12-03 05:10:50|399.47|395.37|399.48|395.38|399.48|395.38|399.47|395.37|2
1638508260000|2021-12-03 05:11:00|399.51|395.41|399.6|395.5|399.63|395.53|399.48|395.38|12
1638508270000|2021-12-03 05:11:10|399.61|395.51|399.59|395.49|399.64|395.54|399.59|395.49|9
1638508280000|2021-12-03 05:11:20|399.63|395.53|399.6|395.5|399.65|395.55|399.6|395.5|5
1638508290000|2021-12-03 05:11:30|399.61|395.51|399.76|395.66|399.78|395.68|399.57|395.47|15
1638508300000|2021-12-03 05:11:40|399.74|395.64|399.72|395.62|399.78|395.68|399.71|395.61|8
1638508310000|2021-12-03 05:11:50|399.71|395.61|399.71|395.61|399.71|395.61|399.7|395.6|3
1638508320000|2021-12-03 05:12:00|399.72|395.62|399.71|395.61|399.72|395.62|399.71|395.61|2
1638508330000|2021-12-03 05:12:10|399.77|395.67|399.79|395.69|399.79|395.69|399.77|395.67|2
1638508340000|2021-12-03 05:12:20|399.78|395.68|399.66|395.56|399.78|395.68|399.66|395.56|8
1638508350000|2021-12-03 05:12:30|399.64|395.54|399.76|395.66|399.76|395.66|399.64|395.54|19
1638508360000|2021-12-03 05:12:40|399.75|395.65|399.75|395.65|399.77|395.67|399.67|395.57|9
1638508370000|2021-12-03 05:12:50|399.69|395.59|399.75|395.65|399.78|395.68|399.69|395.59|11
1638508380000|2021-12-03 05:13:00|399.76|395.66|399.71|395.61|399.79|395.69|399.65|395.55|9
1638508390000|2021-12-03 05:13:10|399.7|395.6|399.75|395.65|399.78|395.68|399.7|395.6|11
1638508400000|2021-12-03 05:13:20|399.78|395.68|399.66|395.56|399.8|395.7|399.6|395.5|20
1638508410000|2021-12-03 05:13:30|399.68|395.58|399.44|395.34|399.68|395.58|399.42|395.32|15
1638508420000|2021-12-03 05:13:40|399.4|395.3|399.44|395.34|399.49|395.39|399.36|395.26|11
1638508430000|2021-12-03 05:13:50|399.46|395.36|399.49|395.39|399.49|395.39|399.44|395.34|4
1638508440000|2021-12-03 05:14:00|399.52|395.42|399.71|395.61|399.71|395.61|399.49|395.39|14
1638508450000|2021-12-03 05:14:10|399.68|395.58|399.64|395.54|399.7|395.6|399.63|395.53|13
1638508460000|2021-12-03 05:14:20|399.65|395.55|399.65|395.55|399.69|395.59|399.64|395.54|9
1638508470000|2021-12-03 05:14:30|399.61|395.51|399.74|395.64|399.74|395.64|399.6|395.5|13
1638508480000|2021-12-03 05:14:40|399.72|395.62|399.72|395.62|399.75|395.65|399.7|395.6|13
1638508490000|2021-12-03 05:14:50|399.69|395.59|399.73|395.63|399.73|395.63|399.68|395.58|9
1638508500000|2021-12-03 05:15:00|399.72|395.62|399.73|395.63|399.73|395.63|399.72|395.62|2
1638508510000|2021-12-03 05:15:10|399.76|395.66|399.65|395.55|399.78|395.68|399.62|395.52|21
1638508520000|2021-12-03 05:15:20|399.66|395.56|399.64|395.54|399.67|395.57|399.61|395.51|11
1638508530000|2021-12-03 05:15:30|399.63|395.53|399.61|395.51|399.68|395.58|399.52|395.42|14
1638508540000|2021-12-03 05:15:40|399.6|395.5|399.42|395.32|399.6|395.5|399.33|395.23|19
1638508550000|2021-12-03 05:15:50|399.5|395.4|399.55|395.45|399.58|395.48|399.5|395.4|12
1638508560000|2021-12-03 05:16:00|399.6|395.5|399.52|395.42|399.61|395.51|399.52|395.42|12
1638508570000|2021-12-03 05:16:10|399.54|395.44|399.5|395.4|399.54|395.44|399.48|395.38|5
1638508580000|2021-12-03 05:16:20|399.49|395.39|399.51|395.41|399.51|395.41|399.49|395.39|5
1638508590000|2021-12-03 05:16:30|399.5|395.4|399.5|395.4|399.5|395.4|399.5|395.4|1
1638508600000|2021-12-03 05:16:40|399.51|395.41|399.56|395.46|399.61|395.51|399.51|395.41|10
1638508610000|2021-12-03 05:16:50|399.6|395.5|399.6|395.5|399.6|395.5|399.6|395.5|1
1638508620000|2021-12-03 05:17:00|399.59|395.49|399.68|395.58|399.73|395.63|399.57|395.47|15
1638508630000|2021-12-03 05:17:10|399.7|395.6|399.71|395.61|399.71|395.61|399.65|395.55|8
1638508640000|2021-12-03 05:17:20|399.69|395.59|399.62|395.52|399.7|395.6|399.6|395.5|13
1638508650000|2021-12-03 05:17:30|399.66|395.56|399.71|395.61|399.71|395.61|399.63|395.53|14
1638508660000|2021-12-03 05:17:40|399.72|395.62|399.74|395.64|399.74|395.64|399.72|395.62|2
1638508670000|2021-12-03 05:17:50|399.76|395.66|399.72|395.62|399.76|395.66|399.71|395.61|5
1638508680000|2021-12-03 05:18:00|399.71|395.61|399.68|395.58|399.72|395.62|399.68|395.58|8
1638508690000|2021-12-03 05:18:10|399.69|395.59|399.44|395.34|399.69|395.59|399.44|395.34|15
1638508700000|2021-12-03 05:18:20|399.43|395.33|399.37|395.27|399.43|395.33|399.29|395.19|17
1638508710000|2021-12-03 05:18:30|399.4|395.3|399.34|395.24|399.4|395.3|399.31|395.21|10
1638508720000|2021-12-03 05:18:40|399.33|395.23|399.05|394.95|399.33|395.23|399.05|394.95|21
1638508730000|2021-12-03 05:18:50|399.04|394.94|399.03|394.93|399.05|394.95|399.02|394.92|7
1638508740000|2021-12-03 05:19:00|399.04|394.94|399.03|394.93|399.05|394.95|399.02|394.92|10
1638508750000|2021-12-03 05:19:10|399.04|394.94|399.09|394.99|399.09|394.99|399.02|394.92|11
1638508760000|2021-12-03 05:19:20|399.11|395.01|399.27|395.17|399.27|395.17|399.11|395.01|11
1638508770000|2021-12-03 05:19:30|399.3|395.2|399.29|395.19|399.31|395.21|399.28|395.18|7
1638508780000|2021-12-03 05:19:40|399.3|395.2|399.25|395.15|399.3|395.2|399.22|395.12|12
1638508790000|2021-12-03 05:19:50|399.24|395.14|399.23|395.13|399.25|395.15|399.19|395.09|11
1638508800000|2021-12-03 05:20:00|399.25|395.15|399.19|395.09|399.25|395.15|399.19|395.09|9
1638508810000|2021-12-03 05:20:10|399.15|395.05|399.02|394.92|399.18|395.08|399.01|394.91|15
1638508820000|2021-12-03 05:20:20|399.01|394.91|398.99|394.89|399.02|394.92|398.96|394.86|14
1638508830000|2021-12-03 05:20:30|398.96|394.86|399.09|394.99|399.1|395|398.91|394.81|12
1638508840000|2021-12-03 05:20:40|399.08|394.98|399.15|395.05|399.15|395.05|399.08|394.98|9
1638508850000|2021-12-03 05:20:50|399.14|395.04|399.15|395.05|399.15|395.05|399.13|395.03|7
1638508860000|2021-12-03 05:21:00|399.18|395.08|399.21|395.11|399.21|395.11|399.18|395.08|7
1638508870000|2021-12-03 05:21:10|399.22|395.12|399.18|395.08|399.22|395.12|399.16|395.06|19
1638508880000|2021-12-03 05:21:20|399.17|395.07|399.21|395.11|399.21|395.11|399.17|395.07|3
1638508890000|2021-12-03 05:21:30|399.19|395.09|399.02|394.92|399.19|395.09|399.02|394.92|13
1638508900000|2021-12-03 05:21:40|399.05|394.95|399.04|394.94|399.06|394.96|399.04|394.94|6
1638508910000|2021-12-03 05:21:50|399.05|394.95|399.05|394.95|399.05|394.95|399.04|394.94|5
1638508930000|2021-12-03 05:22:10|399.04|394.94|398.92|394.82|399.04|394.94|398.91|394.81|7
1638508940000|2021-12-03 05:22:20|398.95|394.85|398.97|394.87|398.97|394.87|398.93|394.83|5
1638508950000|2021-12-03 05:22:30|398.98|394.88|398.99|394.89|399.01|394.91|398.98|394.88|6
1638508960000|2021-12-03 05:22:40|399.02|394.92|399.05|394.95|399.07|394.97|399.02|394.92|9
1638508970000|2021-12-03 05:22:50|399.03|394.93|398.96|394.86|399.05|394.95|398.96|394.86|6
1638508980000|2021-12-03 05:23:00|398.97|394.87|398.97|394.87|398.97|394.87|398.96|394.86|3
1638508990000|2021-12-03 05:23:10|398.99|394.89|398.96|394.86|398.99|394.89|398.96|394.86|4
1638509000000|2021-12-03 05:23:20|398.97|394.87|398.96|394.86|398.98|394.88|398.95|394.85|5
1638509010000|2021-12-03 05:23:30|398.98|394.88|399.07|394.97|399.07|394.97|398.96|394.86|9
1638509020000|2021-12-03 05:23:40|399.05|394.95|399.05|394.95|399.06|394.96|399.02|394.92|6
1638509030000|2021-12-03 05:23:50|399.06|394.96|399.13|395.03|399.13|395.03|399.05|394.95|6
1638509040000|2021-12-03 05:24:00|399.1|395|399.15|395.05|399.19|395.09|399.1|395|9
1638509050000|2021-12-03 05:24:10|399.16|395.06|399.27|395.17|399.35|395.25|399.16|395.06|13
1638509060000|2021-12-03 05:24:20|399.28|395.18|399.32|395.22|399.32|395.22|399.27|395.17|7
1638509070000|2021-12-03 05:24:30|399.31|395.21|399.43|395.33|399.47|395.37|399.31|395.21|8
1638509080000|2021-12-03 05:24:40|399.44|395.34|399.49|395.39|399.49|395.39|399.43|395.33|20
1638509090000|2021-12-03 05:24:50|399.48|395.38|399.37|395.27|399.48|395.38|399.35|395.25|14
1638509100000|2021-12-03 05:25:00|399.38|395.28|399.44|395.34|399.44|395.34|399.37|395.27|11
1638509110000|2021-12-03 05:25:10|399.42|395.32|399.4|395.3|399.46|395.36|399.4|395.3|8
1638509120000|2021-12-03 05:25:20|399.39|395.29|399.41|395.31|399.41|395.31|399.38|395.28|3
1638509130000|2021-12-03 05:25:30|399.39|395.29|399.24|395.14|399.39|395.29|399.16|395.06|14
1638509140000|2021-12-03 05:25:40|399.18|395.08|399.3|395.2|399.37|395.27|399.18|395.08|17
1638509150000|2021-12-03 05:25:50|399.37|395.27|399.37|395.27|399.37|395.27|399.37|395.27|1
1638509160000|2021-12-03 05:26:00|399.24|395.14|399.33|395.23|399.39|395.29|399.24|395.14|25
1638509170000|2021-12-03 05:26:10|399.35|395.25|399.29|395.19|399.35|395.25|399.21|395.11|17
1638509180000|2021-12-03 05:26:20|399.28|395.18|399.09|394.99|399.28|395.18|399.09|394.99|16
1638509190000|2021-12-03 05:26:30|399.11|395.01|399.08|394.98|399.14|395.04|399.08|394.98|12
1638509200000|2021-12-03 05:26:40|399.07|394.97|399.07|394.97|399.08|394.98|399.04|394.94|4
1638509210000|2021-12-03 05:26:50|399.06|394.96|399.07|394.97|399.1|395|399.05|394.95|6
1638509220000|2021-12-03 05:27:00|399.08|394.98|399.09|394.99|399.09|394.99|399.01|394.91|4
1638509230000|2021-12-03 05:27:10|399.04|394.94|399.13|395.03|399.17|395.07|399.01|394.91|7
1638509240000|2021-12-03 05:27:20|399.1|395|399.14|395.04|399.17|395.07|399.09|394.99|11
1638509250000|2021-12-03 05:27:30|399.15|395.05|399.19|395.09|399.19|395.09|399.14|395.04|3
1638509270000|2021-12-03 05:27:50|399.14|395.04|399.06|394.96|399.14|395.04|399.06|394.96|4
1638509280000|2021-12-03 05:28:00|399.05|394.95|399.04|394.94|399.06|394.96|399.04|394.94|5
1638509300000|2021-12-03 05:28:20|399.05|394.95|399.04|394.94|399.05|394.95|399.03|394.93|6
1638509310000|2021-12-03 05:28:30|399.05|394.95|399.08|394.98|399.08|394.98|399.05|394.95|3
1638509320000|2021-12-03 05:28:40|399.07|394.97|399.07|394.97|399.09|394.99|399.05|394.95|9
1638509340000|2021-12-03 05:29:00|399.05|394.95|398.98|394.88|399.07|394.97|398.98|394.88|5
1638509350000|2021-12-03 05:29:10|398.99|394.89|398.97|394.87|398.99|394.89|398.94|394.84|9
1638509360000|2021-12-03 05:29:20|398.98|394.88|398.82|394.72|398.98|394.88|398.82|394.72|14
1638509370000|2021-12-03 05:29:30|398.81|394.71|398.88|394.78|398.93|394.83|398.81|394.71|9
1638509380000|2021-12-03 05:29:40|398.85|394.75|398.9|394.8|398.95|394.85|398.85|394.75|15
1638509390000|2021-12-03 05:29:50|398.89|394.79|398.92|394.82|398.92|394.82|398.86|394.76|7
1638509400000|2021-12-03 05:30:00|398.91|394.81|398.97|394.87|398.97|394.87|398.91|394.81|5
1638509410000|2021-12-03 05:30:10|398.98|394.88|399.02|394.92|399.03|394.93|398.9|394.8|19
1638509420000|2021-12-03 05:30:20|398.99|394.89|399.06|394.96|399.11|395.01|398.99|394.89|13
1638509430000|2021-12-03 05:30:30|399.04|394.94|399|394.9|399.04|394.94|398.99|394.89|12
1638509440000|2021-12-03 05:30:40|398.99|394.89|398.92|394.82|399|394.9|398.92|394.82|13
1638509450000|2021-12-03 05:30:50|398.93|394.83|398.91|394.81|398.93|394.83|398.9|394.8|11
1638509460000|2021-12-03 05:31:00|398.9|394.8|398.92|394.82|398.95|394.85|398.89|394.79|11
1638509470000|2021-12-03 05:31:10|398.94|394.84|398.94|394.84|398.98|394.88|398.93|394.83|13
1638509480000|2021-12-03 05:31:20|398.9|394.8|398.96|394.86|398.98|394.88|398.9|394.8|9
1638509490000|2021-12-03 05:31:30|398.98|394.88|398.96|394.86|398.98|394.88|398.96|394.86|8
1638509500000|2021-12-03 05:31:40|398.98|394.88|398.97|394.87|398.98|394.88|398.94|394.84|7
1638509510000|2021-12-03 05:31:50|398.95|394.85|399.04|394.94|399.04|394.94|398.95|394.85|7
1638509520000|2021-12-03 05:32:00|399.05|394.95|399.16|395.06|399.17|395.07|399.03|394.93|8
1638509530000|2021-12-03 05:32:10|399.15|395.05|399.18|395.08|399.22|395.12|399.13|395.03|15
1638509540000|2021-12-03 05:32:20|399.19|395.09|399.19|395.09|399.2|395.1|399.14|395.04|10
1638509550000|2021-12-03 05:32:30|399.17|395.07|399.13|395.03|399.17|395.07|399.05|394.95|17
1638509560000|2021-12-03 05:32:40|399.12|395.02|399.09|394.99|399.12|395.02|399.04|394.94|9
1638509570000|2021-12-03 05:32:50|399.06|394.96|399.11|395.01|399.11|395.01|399.03|394.93|4
1638509580000|2021-12-03 05:33:00|399.1|395|399.13|395.03|399.13|395.03|399.09|394.99|5
1638509590000|2021-12-03 05:33:10|399.14|395.04|399.11|395.01|399.14|395.04|399.11|395.01|3
1638509600000|2021-12-03 05:33:20|399.13|395.03|399.15|395.05|399.15|395.05|399.11|395.01|4
1638509610000|2021-12-03 05:33:30|399.14|395.04|399.14|395.04|399.15|395.05|399.14|395.04|3
1638509620000|2021-12-03 05:33:40|399.15|395.05|399.18|395.08|399.21|395.11|399.12|395.02|5
1638509630000|2021-12-03 05:33:50|399.23|395.13|399.16|395.06|399.23|395.13|399.15|395.05|16
1638509640000|2021-12-03 05:34:00|399.13|395.03|399.1|395|399.16|395.06|399.08|394.98|6
1638509650000|2021-12-03 05:34:10|399.08|394.98|399.12|395.02|399.12|395.02|399|394.9|8
1638509660000|2021-12-03 05:34:20|399.13|395.03|399.17|395.07|399.17|395.07|399.12|395.02|4
1638509670000|2021-12-03 05:34:30|399.16|395.06|399.12|395.02|399.19|395.09|399.12|395.02|19
1638509680000|2021-12-03 05:34:40|399.15|395.05|399.18|395.08|399.18|395.08|399.12|395.02|5
1638509690000|2021-12-03 05:34:50|399.17|395.07|399.17|395.07|399.18|395.08|399.17|395.07|3
1638509700000|2021-12-03 05:35:00|399.18|395.08|399.17|395.07|399.18|395.08|399.15|395.05|6
1638509710000|2021-12-03 05:35:10|399.16|395.06|399.38|395.28|399.38|395.28|399.16|395.06|18
1638509720000|2021-12-03 05:35:20|399.39|395.29|399.53|395.43|399.53|395.43|399.34|395.24|19
1638509730000|2021-12-03 05:35:30|399.52|395.42|399.59|395.49|399.59|395.49|399.5|395.4|8
1638509740000|2021-12-03 05:35:40|399.63|395.53|399.55|395.45|399.63|395.53|399.49|395.39|16
1638509750000|2021-12-03 05:35:50|399.57|395.47|399.61|395.51|399.61|395.51|399.52|395.42|4
1638509760000|2021-12-03 05:36:00|399.56|395.46|399.62|395.52|399.66|395.56|399.56|395.46|17
1638509770000|2021-12-03 05:36:10|399.64|395.54|399.44|395.34|399.67|395.57|399.44|395.34|15
1638509780000|2021-12-03 05:36:20|399.41|395.31|399.57|395.47|399.58|395.48|399.37|395.27|16
1638509790000|2021-12-03 05:36:30|399.56|395.46|399.55|395.45|399.6|395.5|399.54|395.44|9
1638509800000|2021-12-03 05:36:40|399.57|395.47|399.54|395.44|399.57|395.47|399.54|395.44|6
1638509810000|2021-12-03 05:36:50|399.56|395.46|399.65|395.55|399.68|395.58|399.48|395.38|12
1638509820000|2021-12-03 05:37:00|399.64|395.54|399.7|395.6|399.7|395.6|399.64|395.54|5
1638509830000|2021-12-03 05:37:10|399.69|395.59|399.64|395.54|399.71|395.61|399.63|395.53|7
1638509840000|2021-12-03 05:37:20|399.56|395.46|399.66|395.56|399.69|395.59|399.56|395.46|9
1638509850000|2021-12-03 05:37:30|399.68|395.58|399.68|395.58|399.69|395.59|399.6|395.5|10
1638509860000|2021-12-03 05:37:40|399.67|395.57|399.68|395.58|399.68|395.58|399.67|395.57|2
1638509870000|2021-12-03 05:37:50|399.61|395.51|399.67|395.57|399.7|395.6|399.61|395.51|11
1638509880000|2021-12-03 05:38:00|399.66|395.56|399.91|395.81|399.96|395.86|399.63|395.53|31
1638509890000|2021-12-03 05:38:10|399.92|395.82|399.91|395.81|399.92|395.82|399.86|395.76|17
1638509900000|2021-12-03 05:38:20|399.94|395.84|399.93|395.83|400|395.9|399.91|395.81|6
1638509910000|2021-12-03 05:38:30|399.92|395.82|399.92|395.82|399.98|395.88|399.91|395.81|6
1638509920000|2021-12-03 05:38:40|399.94|395.84|399.94|395.84|399.95|395.85|399.9|395.8|16
1638509930000|2021-12-03 05:38:50|399.96|395.86|400.04|395.94|400.04|395.94|399.91|395.81|12
1638509940000|2021-12-03 05:39:00|400.02|395.92|400.04|395.94|400.06|395.96|399.97|395.87|10
1638509950000|2021-12-03 05:39:10|400.03|395.93|400.01|395.91|400.06|395.96|400|395.9|12
1638509960000|2021-12-03 05:39:20|400.06|395.96|400.13|396.03|400.13|396.03|400|395.9|11
1638509970000|2021-12-03 05:39:30|400.05|395.95|400.04|395.94|400.05|395.95|400.04|395.94|2
1638509980000|2021-12-03 05:39:40|400.12|396.02|400.09|395.99|400.13|396.03|400.06|395.96|11
1638509990000|2021-12-03 05:39:50|400.08|395.98|400.09|395.99|400.09|395.99|400.08|395.98|2
1638510000000|2021-12-03 05:40:00|400.08|395.98|400.12|396.02|400.12|396.02|400.08|395.98|5
1638510010000|2021-12-03 05:40:10|400.11|396.01|400.15|396.05|400.15|396.05|400.11|396.01|4
1638510020000|2021-12-03 05:40:20|400.13|396.03|400.09|395.99|400.13|396.03|400|395.9|4
1638510030000|2021-12-03 05:40:30|400.08|395.98|400.2|396.1|400.26|396.16|400.08|395.98|11
1638510040000|2021-12-03 05:40:40|400.19|396.09|400.21|396.11|400.21|396.11|400.19|396.09|3
1638510050000|2021-12-03 05:40:50|400.2|396.1|400.24|396.14|400.27|396.17|400.2|396.1|8
1638510060000|2021-12-03 05:41:00|400.25|396.15|400.78|396.68|400.78|396.68|400.24|396.14|29
1638510070000|2021-12-03 05:41:10|400.81|396.71|400.83|396.73|400.86|396.76|400.75|396.65|20
1638510080000|2021-12-03 05:41:20|400.88|396.78|401.04|396.94|401.06|396.96|400.88|396.78|13
1638510090000|2021-12-03 05:41:30|401.02|396.92|401.18|397.08|401.2|397.1|400.97|396.87|22
1638510100000|2021-12-03 05:41:40|401.11|397.01|401.17|397.07|401.17|397.07|401.11|397.01|16
1638510110000|2021-12-03 05:41:50|401.16|397.06|401.19|397.09|401.19|397.09|401.16|397.06|6
1638510120000|2021-12-03 05:42:00|401.2|397.1|401.24|397.14|401.25|397.15|401.14|397.04|19
1638510130000|2021-12-03 05:42:10|401.25|397.15|401.6|397.5|401.6|397.5|401.25|397.15|25
1638510140000|2021-12-03 05:42:20|401.61|397.51|401.69|397.59|401.69|397.59|401.56|397.46|18
1638510150000|2021-12-03 05:42:30|401.7|397.6|401.8|397.7|401.81|397.71|401.67|397.57|16
1638510160000|2021-12-03 05:42:40|401.81|397.71|401.93|397.83|401.93|397.83|401.75|397.65|21
1638510170000|2021-12-03 05:42:50|401.87|397.77|401.82|397.72|402.04|397.94|401.82|397.72|24
1638510180000|2021-12-03 05:43:00|401.94|397.84|401.69|397.59|401.96|397.86|401.67|397.57|25
1638510190000|2021-12-03 05:43:10|401.74|397.64|401.91|397.81|401.91|397.81|401.69|397.59|17
1638510200000|2021-12-03 05:43:20|401.93|397.83|401.98|397.88|401.98|397.88|401.87|397.77|23
1638510210000|2021-12-03 05:43:30|401.94|397.84|402|397.9|402.02|397.92|401.94|397.84|10
1638510220000|2021-12-03 05:43:40|401.98|397.88|401.95|397.85|402.03|397.93|401.95|397.85|13
1638510230000|2021-12-03 05:43:50|401.93|397.83|401.66|397.56|401.94|397.84|401.6|397.5|22
1638510240000|2021-12-03 05:44:00|401.61|397.51|401.47|397.37|401.76|397.66|401.34|397.24|28
1638510250000|2021-12-03 05:44:10|401.51|397.41|401.57|397.47|401.72|397.62|401.51|397.41|24
1638510260000|2021-12-03 05:44:20|401.54|397.44|401.68|397.58|401.68|397.58|401.47|397.37|24
1638510270000|2021-12-03 05:44:30|401.72|397.62|401.66|397.56|401.72|397.62|401.62|397.52|23
1638510280000|2021-12-03 05:44:40|401.6|397.5|401.75|397.65|401.75|397.65|401.6|397.5|18
1638510290000|2021-12-03 05:44:50|401.72|397.62|401.83|397.73|401.83|397.73|401.69|397.59|15
1638510300000|2021-12-03 05:45:00|401.84|397.74|401.88|397.78|401.97|397.87|401.84|397.74|19
1638510310000|2021-12-03 05:45:10|401.85|397.75|401.72|397.62|401.85|397.75|401.69|397.59|10
1638510320000|2021-12-03 05:45:20|401.75|397.65|401.74|397.64|401.87|397.77|401.72|397.62|21
1638510330000|2021-12-03 05:45:30|401.75|397.65|401.69|397.59|401.8|397.7|401.63|397.53|19
1638510340000|2021-12-03 05:45:40|401.67|397.57|401.64|397.54|401.68|397.58|401.5|397.4|13
1638510350000|2021-12-03 05:45:50|401.62|397.52|401.62|397.52|401.64|397.54|401.52|397.42|14
1638510360000|2021-12-03 05:46:00|401.64|397.54|401.66|397.56|401.7|397.6|401.64|397.54|12
1638510370000|2021-12-03 05:46:10|401.68|397.58|401.8|397.7|401.8|397.7|401.64|397.54|22
1638510380000|2021-12-03 05:46:20|401.77|397.67|401.79|397.69|401.81|397.71|401.74|397.64|8
1638510390000|2021-12-03 05:46:30|401.8|397.7|401.8|397.7|401.8|397.7|401.78|397.68|5
1638510400000|2021-12-03 05:46:40|401.77|397.67|401.84|397.74|401.85|397.75|401.77|397.67|13
1638510410000|2021-12-03 05:46:50|401.83|397.73|401.84|397.74|401.84|397.74|401.82|397.72|7
1638510420000|2021-12-03 05:47:00|401.85|397.75|401.96|397.86|401.98|397.88|401.83|397.73|18
1638510430000|2021-12-03 05:47:10|401.98|397.88|401.89|397.79|402|397.9|401.89|397.79|10
1638510440000|2021-12-03 05:47:20|401.95|397.85|401.91|397.81|401.98|397.88|401.88|397.78|15
1638510450000|2021-12-03 05:47:30|401.89|397.79|401.87|397.77|401.91|397.81|401.85|397.75|9
1638510460000|2021-12-03 05:47:40|401.89|397.79|401.87|397.77|401.94|397.84|401.87|397.77|7
1638510470000|2021-12-03 05:47:50|401.92|397.82|401.86|397.76|401.92|397.82|401.84|397.74|5
1638510480000|2021-12-03 05:48:00|401.89|397.79|402.03|397.93|402.04|397.94|401.85|397.75|11
1638510490000|2021-12-03 05:48:10|402.01|397.91|402.33|398.23|402.33|398.23|402.01|397.91|15
1638510500000|2021-12-03 05:48:20|402.35|398.25|402.46|398.36|402.47|398.37|402.31|398.21|12
1638510510000|2021-12-03 05:48:30|402.45|398.35|402.44|398.34|402.46|398.36|402.41|398.31|11
1638510520000|2021-12-03 05:48:40|402.45|398.35|402.38|398.28|402.5|398.4|402.34|398.24|26
1638510530000|2021-12-03 05:48:50|402.39|398.29|402.43|398.33|402.46|398.36|402.28|398.18|24
1638510540000|2021-12-03 05:49:00|402.44|398.34|402.26|398.16|402.47|398.37|402.26|398.16|24
1638510550000|2021-12-03 05:49:10|402.27|398.17|402.24|398.14|402.28|398.18|402.16|398.06|15
1638510560000|2021-12-03 05:49:20|402.23|398.13|402.28|398.18|402.28|398.18|402.21|398.11|14
1638510570000|2021-12-03 05:49:30|402.25|398.15|402.21|398.11|402.28|398.18|402.21|398.11|14
1638510580000|2021-12-03 05:49:40|402.19|398.09|402.12|398.02|402.19|398.09|402.09|397.99|12
1638510590000|2021-12-03 05:49:50|402.09|397.99|402.08|397.98|402.15|398.05|401.98|397.88|22
1638510600000|2021-12-03 05:50:00|402.06|397.96|402.09|397.99|402.17|398.07|402.06|397.96|15
1638510610000|2021-12-03 05:50:10|402.08|397.98|401.86|397.76|402.1|398|401.85|397.75|18
1638510620000|2021-12-03 05:50:20|401.91|397.81|401.64|397.54|401.91|397.81|401.64|397.54|21
1638510630000|2021-12-03 05:50:30|401.69|397.59|401.75|397.65|401.8|397.7|401.65|397.55|21
1638510640000|2021-12-03 05:50:40|401.77|397.67|401.73|397.63|401.88|397.78|401.73|397.63|16
1638510650000|2021-12-03 05:50:50|401.71|397.61|401.73|397.63|401.73|397.63|401.65|397.55|12
1638510660000|2021-12-03 05:51:00|401.71|397.61|401.66|397.56|401.72|397.62|401.63|397.53|14
1638510670000|2021-12-03 05:51:10|401.72|397.62|401.65|397.55|401.72|397.62|401.62|397.52|11
1638510680000|2021-12-03 05:51:20|401.71|397.61|401.79|397.69|401.79|397.69|401.69|397.59|18
1638510690000|2021-12-03 05:51:30|401.84|397.74|401.85|397.75|401.87|397.77|401.81|397.71|11
1638510700000|2021-12-03 05:51:40|401.88|397.78|401.81|397.71|401.88|397.78|401.76|397.66|17
1638510710000|2021-12-03 05:51:50|401.8|397.7|401.82|397.72|401.82|397.72|401.8|397.7|7
1638510720000|2021-12-03 05:52:00|401.84|397.74|401.69|397.59|401.84|397.74|401.69|397.59|22
1638510730000|2021-12-03 05:52:10|401.67|397.57|401.77|397.67|401.77|397.67|401.67|397.57|19
1638510740000|2021-12-03 05:52:20|401.79|397.69|401.96|397.86|401.96|397.86|401.79|397.69|15
1638510750000|2021-12-03 05:52:30|401.95|397.85|402.25|398.15|402.28|398.18|401.94|397.84|26
1638510760000|2021-12-03 05:52:40|402.24|398.14|402.11|398.01|402.3|398.2|402|397.9|24
1638510770000|2021-12-03 05:52:50|402.07|397.97|402.16|398.06|402.18|398.08|402.07|397.97|10
1638510780000|2021-12-03 05:53:00|402.17|398.07|402.29|398.19|402.29|398.19|402.17|398.07|18
1638510790000|2021-12-03 05:53:10|402.27|398.17|402.21|398.11|402.29|398.19|402.21|398.11|14
1638510800000|2021-12-03 05:53:20|402.22|398.12|402.1|398|402.22|398.12|402.07|397.97|15
1638510810000|2021-12-03 05:53:30|402.14|398.04|402.13|398.03|402.16|398.06|402.1|398|9
1638510820000|2021-12-03 05:53:40|402.12|398.02|402.15|398.05|402.16|398.06|402.12|398.02|6
1638510830000|2021-12-03 05:53:50|402.17|398.07|402.13|398.03|402.18|398.08|402.13|398.03|16
1638510840000|2021-12-03 05:54:00|402.16|398.06|402.05|397.95|402.16|398.06|402.04|397.94|11
1638510850000|2021-12-03 05:54:10|402.06|397.96|402.16|398.06|402.16|398.06|402.05|397.95|15
1638510860000|2021-12-03 05:54:20|402.22|398.12|402.24|398.14|402.28|398.18|402.19|398.09|9
1638510870000|2021-12-03 05:54:30|402.23|398.13|402.23|398.13|402.25|398.15|402.18|398.08|13
1638510880000|2021-12-03 05:54:40|402.22|398.12|402.22|398.12|402.22|398.12|402.22|398.12|1
1638510890000|2021-12-03 05:54:50|402.23|398.13|402.24|398.14|402.24|398.14|402.22|398.12|4
1638510900000|2021-12-03 05:55:00|402.26|398.16|402.26|398.16|402.27|398.17|402.25|398.15|7
1638510910000|2021-12-03 05:55:10|402.28|398.18|402.34|398.24|402.35|398.25|402.25|398.15|11
1638510920000|2021-12-03 05:55:20|402.31|398.21|402.39|398.29|402.43|398.33|402.3|398.2|18
1638510930000|2021-12-03 05:55:30|402.42|398.32|402.29|398.19|402.42|398.32|402.27|398.17|15
1638510940000|2021-12-03 05:55:40|402.28|398.18|402.28|398.18|402.34|398.24|402.21|398.11|15
1638510950000|2021-12-03 05:55:50|402.32|398.22|402.3|398.2|402.32|398.22|402.21|398.11|7
1638510960000|2021-12-03 05:56:00|402.29|398.19|402.21|398.11|402.3|398.2|402.21|398.11|9
1638510970000|2021-12-03 05:56:10|402.27|398.17|402.27|398.17|402.27|398.17|402.24|398.14|3
1638510980000|2021-12-03 05:56:20|402.28|398.18|402.18|398.08|402.28|398.18|402.09|397.99|17
1638510990000|2021-12-03 05:56:30|402.11|398.01|402.18|398.08|402.18|398.08|402.1|398|4
1638511000000|2021-12-03 05:56:40|402.11|398.01|402.15|398.05|402.19|398.09|402.1|398|7
1638511010000|2021-12-03 05:56:50|402.18|398.08|402.2|398.1|402.21|398.11|402.17|398.07|11
1638511020000|2021-12-03 05:57:00|402.17|398.07|402.21|398.11|402.21|398.11|402.16|398.06|19
1638511030000|2021-12-03 05:57:10|402.2|398.1|402.17|398.07|402.22|398.12|402.16|398.06|27
1638511040000|2021-12-03 05:57:20|402.22|398.12|402.17|398.07|402.22|398.12|402.14|398.04|19
1638511050000|2021-12-03 05:57:30|402.18|398.08|402.17|398.07|402.18|398.08|402.12|398.02|7
1638511060000|2021-12-03 05:57:40|402.11|398.01|401.78|397.68|402.11|398.01|401.74|397.64|24
1638511070000|2021-12-03 05:57:50|401.8|397.7|401.98|397.88|401.98|397.88|401.8|397.7|15
1638511080000|2021-12-03 05:58:00|401.99|397.89|401.94|397.84|402.01|397.91|401.93|397.83|14
1638511090000|2021-12-03 05:58:10|401.93|397.83|401.98|397.88|402|397.9|401.93|397.83|11
1638511100000|2021-12-03 05:58:20|402|397.9|402.09|397.99|402.09|397.99|401.98|397.88|13
1638511110000|2021-12-03 05:58:30|402.08|397.98|402.07|397.97|402.08|397.98|402.06|397.96|6
1638511120000|2021-12-03 05:58:40|402.08|397.98|402.12|398.02|402.16|398.06|402.06|397.96|14
1638511130000|2021-12-03 05:58:50|402.14|398.04|401.9|397.8|402.14|398.04|401.89|397.79|20
1638511140000|2021-12-03 05:59:00|401.93|397.83|401.87|397.77|401.93|397.83|401.87|397.77|4
1638511150000|2021-12-03 05:59:10|401.92|397.82|401.98|397.88|402.06|397.96|401.9|397.8|15
1638511160000|2021-12-03 05:59:20|402.04|397.94|401.99|397.89|402.04|397.94|401.97|397.87|11
1638511170000|2021-12-03 05:59:30|401.94|397.84|401.98|397.88|401.98|397.88|401.81|397.71|17
1638511180000|2021-12-03 05:59:40|401.94|397.84|401.97|397.87|402.03|397.93|401.92|397.82|16
1638511190000|2021-12-03 05:59:50|401.98|397.88|402.17|398.07|402.18|398.08|401.96|397.86|20
1638511200000|2021-12-03 06:00:00|402.16|398.06|402.37|398.27|402.37|398.27|402.13|398.03|23
1638511210000|2021-12-03 06:00:10|402.41|398.31|402.54|398.44|402.54|398.44|402.4|398.3|21
1638511220000|2021-12-03 06:00:20|402.55|398.45|402.43|398.33|402.56|398.46|402.42|398.32|17
1638511230000|2021-12-03 06:00:30|402.47|398.37|402.51|398.41|402.55|398.45|402.39|398.29|20
1638511240000|2021-12-03 06:00:40|402.56|398.46|402.56|398.46|402.65|398.55|402.56|398.46|16
1638511250000|2021-12-03 06:00:50|402.57|398.47|402.49|398.39|402.58|398.48|402.48|398.38|14
1638511260000|2021-12-03 06:01:00|402.48|398.38|402.48|398.38|402.5|398.4|402.45|398.35|13
1638511270000|2021-12-03 06:01:10|402.5|398.4|402.52|398.42|402.53|398.43|402.46|398.36|11
1638511280000|2021-12-03 06:01:20|402.57|398.47|402.56|398.46|402.59|398.49|402.53|398.43|16
1638511290000|2021-12-03 06:01:30|402.54|398.44|402.65|398.55|402.67|398.57|402.51|398.41|17
1638511300000|2021-12-03 06:01:40|402.66|398.56|402.89|398.79|402.89|398.79|402.66|398.56|18
1638511310000|2021-12-03 06:01:50|402.91|398.81|403.16|399.06|403.16|399.06|402.8|398.7|21
1638511320000|2021-12-03 06:02:00|403.1|399|403.14|399.04|403.14|399.04|403.08|398.98|13
1638511330000|2021-12-03 06:02:10|403.17|399.07|403|398.9|403.19|399.09|403|398.9|11
1638511340000|2021-12-03 06:02:20|403.17|399.07|403.09|398.99|403.17|399.07|403.09|398.99|10
1638511350000|2021-12-03 06:02:30|403.08|398.98|403.08|398.98|403.14|399.04|402.97|398.87|27
1638511360000|2021-12-03 06:02:40|403.06|398.96|403.12|399.02|403.12|399.02|403.03|398.93|14
1638511370000|2021-12-03 06:02:50|403.16|399.06|403.27|399.17|403.31|399.21|403.16|399.06|18
1638511380000|2021-12-03 06:03:00|403.25|399.15|403.32|399.22|403.32|399.22|403.24|399.14|14
1638511390000|2021-12-03 06:03:10|403.29|399.19|403.31|399.21|403.33|399.23|403.26|399.16|15
1638511400000|2021-12-03 06:03:20|403.29|399.19|403.07|398.97|403.29|399.19|403.03|398.93|19
1638511410000|2021-12-03 06:03:30|403.06|398.96|403.18|399.08|403.19|399.09|403.05|398.95|22
1638511420000|2021-12-03 06:03:40|403.2|399.1|403.21|399.11|403.29|399.19|403.14|399.04|20
1638511430000|2021-12-03 06:03:50|403.2|399.1|402.98|398.88|403.2|399.1|402.97|398.87|17
1638511440000|2021-12-03 06:04:00|402.96|398.86|402.87|398.77|402.96|398.86|402.84|398.74|9
1638511450000|2021-12-03 06:04:10|402.93|398.83|402.86|398.76|402.93|398.83|402.79|398.69|11
1638511460000|2021-12-03 06:04:20|402.88|398.78|402.61|398.51|402.88|398.78|402.61|398.51|13
1638511470000|2021-12-03 06:04:30|402.63|398.53|402.6|398.5|402.73|398.63|402.51|398.41|24
1638511480000|2021-12-03 06:04:40|402.61|398.51|402.52|398.42|402.61|398.51|402.52|398.42|15
1638511490000|2021-12-03 06:04:50|402.54|398.44|402.44|398.34|402.56|398.46|402.44|398.34|10
1638511500000|2021-12-03 06:05:00|402.41|398.31|402.61|398.51|402.61|398.51|402.32|398.22|15
1638511510000|2021-12-03 06:05:10|402.6|398.5|402.66|398.56|402.69|398.59|402.57|398.47|15
1638511520000|2021-12-03 06:05:20|402.65|398.55|402.79|398.69|402.79|398.69|402.65|398.55|13
1638511530000|2021-12-03 06:05:30|402.8|398.7|402.94|398.84|402.94|398.84|402.79|398.69|12
1638511540000|2021-12-03 06:05:40|402.93|398.83|402.86|398.76|402.94|398.84|402.86|398.76|9
1638511550000|2021-12-03 06:05:50|402.84|398.74|402.86|398.76|402.89|398.79|402.84|398.74|9
1638511560000|2021-12-03 06:06:00|403.08|398.98|403.06|398.96|403.13|399.03|403|398.9|10
1638511570000|2021-12-03 06:06:10|403.07|398.97|402.9|398.8|403.08|398.98|402.83|398.73|13
1638511580000|2021-12-03 06:06:20|403.06|398.96|402.93|398.83|403.06|398.96|402.86|398.76|7
1638511590000|2021-12-03 06:06:30|402.95|398.85|402.98|398.88|402.98|398.88|402.94|398.84|12
1638511600000|2021-12-03 06:06:40|402.99|398.89|403.03|398.93|403.03|398.93|402.99|398.89|7
1638511610000|2021-12-03 06:06:50|403.02|398.92|403.01|398.91|403.12|399.02|403.01|398.91|19
1638511620000|2021-12-03 06:07:00|402.97|398.87|403.02|398.92|403.07|398.97|402.95|398.85|14
1638511630000|2021-12-03 06:07:10|402.97|398.87|402.98|398.88|403.06|398.96|402.96|398.86|10
1638511640000|2021-12-03 06:07:20|402.95|398.85|403|398.9|403|398.9|402.94|398.84|4
1638511650000|2021-12-03 06:07:30|403.01|398.91|402.99|398.89|403.02|398.92|402.93|398.83|12
1638511660000|2021-12-03 06:07:40|402.85|398.75|402.77|398.67|402.88|398.78|402.7|398.6|19
1638511670000|2021-12-03 06:07:50|402.78|398.68|402.73|398.63|402.78|398.68|402.71|398.61|18
1638511680000|2021-12-03 06:08:00|402.6|398.5|402.71|398.61|402.71|398.61|402.6|398.5|7
1638511690000|2021-12-03 06:08:10|402.7|398.6|402.71|398.61|402.75|398.65|402.7|398.6|4
1638511700000|2021-12-03 06:08:20|402.69|398.59|402.76|398.66|402.76|398.66|402.64|398.54|12
1638511710000|2021-12-03 06:08:30|402.77|398.67|402.75|398.65|402.8|398.7|402.73|398.63|10
1638511720000|2021-12-03 06:08:40|402.72|398.62|402.63|398.53|402.72|398.62|402.63|398.53|10
1638511730000|2021-12-03 06:08:50|402.67|398.57|402.68|398.58|402.72|398.62|402.6|398.5|10
1638511740000|2021-12-03 06:09:00|402.69|398.59|402.69|398.59|402.71|398.61|402.67|398.57|13
1638511750000|2021-12-03 06:09:10|402.7|398.6|402.76|398.66|402.76|398.66|402.7|398.6|9
1638511760000|2021-12-03 06:09:20|402.72|398.62|402.73|398.63|402.76|398.66|402.67|398.57|10
1638511770000|2021-12-03 06:09:30|402.74|398.64|402.78|398.68|402.83|398.73|402.72|398.62|17
1638511780000|2021-12-03 06:09:40|402.75|398.65|402.66|398.56|402.75|398.65|402.64|398.54|8
1638511790000|2021-12-03 06:09:50|402.72|398.62|402.72|398.62|402.77|398.67|402.55|398.45|10
1638511800000|2021-12-03 06:10:00|402.73|398.63|402.7|398.6|402.87|398.77|402.7|398.6|18
1638511810000|2021-12-03 06:10:10|402.85|398.75|402.85|398.75|402.91|398.81|402.85|398.75|9
1638511820000|2021-12-03 06:10:20|402.86|398.76|402.87|398.77|402.87|398.77|402.85|398.75|4
1638511830000|2021-12-03 06:10:30|402.88|398.78|402.83|398.73|402.88|398.78|402.8|398.7|12
1638511840000|2021-12-03 06:10:40|402.82|398.72|402.84|398.74|402.84|398.74|402.81|398.71|8
1638511850000|2021-12-03 06:10:50|402.86|398.76|402.87|398.77|402.88|398.78|402.86|398.76|4
1638511860000|2021-12-03 06:11:00|402.88|398.78|402.92|398.82|402.95|398.85|402.88|398.78|7
1638511870000|2021-12-03 06:11:10|402.94|398.84|402.91|398.81|402.99|398.89|402.9|398.8|8
1638511880000|2021-12-03 06:11:20|402.93|398.83|402.93|398.83|402.93|398.83|402.93|398.83|1
1638511890000|2021-12-03 06:11:30|402.95|398.85|402.95|398.85|402.95|398.85|402.95|398.85|1
1638511900000|2021-12-03 06:11:40|402.93|398.83|402.94|398.84|402.97|398.87|402.93|398.83|5
1638511910000|2021-12-03 06:11:50|402.96|398.86|402.9|398.8|402.96|398.86|402.89|398.79|7
1638511930000|2021-12-03 06:12:10|402.91|398.81|402.9|398.8|402.91|398.81|402.89|398.79|4
1638511940000|2021-12-03 06:12:20|402.94|398.84|403.2|399.1|403.2|399.1|402.9|398.8|14
1638511950000|2021-12-03 06:12:30|403.26|399.16|403.41|399.31|403.41|399.31|403.26|399.16|6
1638511960000|2021-12-03 06:12:40|403.46|399.36|403.53|399.43|403.55|399.45|403.43|399.33|16
1638511970000|2021-12-03 06:12:50|403.5|399.4|403.46|399.36|403.54|399.44|403.43|399.33|11
1638511980000|2021-12-03 06:13:00|403.38|399.28|403.45|399.35|403.45|399.35|403.38|399.28|7
1638511990000|2021-12-03 06:13:10|403.43|399.33|403.42|399.32|403.57|399.47|403.36|399.26|19
1638512000000|2021-12-03 06:13:20|403.43|399.33|403.46|399.36|403.46|399.36|403.38|399.28|4
1638512010000|2021-12-03 06:13:30|403.5|399.4|403.53|399.43|403.56|399.46|403.4|399.3|17
1638512020000|2021-12-03 06:13:40|403.56|399.46|403.56|399.46|403.57|399.47|403.49|399.39|16
1638512030000|2021-12-03 06:13:50|403.58|399.48|403.46|399.36|403.59|399.49|403.4|399.3|17
1638512040000|2021-12-03 06:14:00|403.45|399.35|403.42|399.32|403.48|399.38|403.42|399.32|12
1638512050000|2021-12-03 06:14:10|403.41|399.31|403.41|399.31|403.42|399.32|403.41|399.31|7
1638512060000|2021-12-03 06:14:20|403.42|399.32|403.42|399.32|403.43|399.33|403.39|399.29|10
1638512070000|2021-12-03 06:14:30|403.41|399.31|403.44|399.34|403.46|399.36|403.4|399.3|6
1638512080000|2021-12-03 06:14:40|403.46|399.36|403.46|399.36|403.5|399.4|403.46|399.36|14
1638512100000|2021-12-03 06:15:00|403.45|399.35|403.5|399.4|403.57|399.47|403.45|399.35|8
1638512110000|2021-12-03 06:15:10|403.58|399.48|403.61|399.51|403.69|399.59|403.5|399.4|17
1638512120000|2021-12-03 06:15:20|403.64|399.54|403.73|399.63|403.9|399.8|403.63|399.53|25
1638512130000|2021-12-03 06:15:30|403.75|399.65|403.72|399.62|403.84|399.74|403.6|399.5|14
1638512140000|2021-12-03 06:15:40|403.7|399.6|403.74|399.64|403.75|399.65|403.67|399.57|13
1638512150000|2021-12-03 06:15:50|403.73|399.63|403.82|399.72|403.83|399.73|403.73|399.63|13
1638512160000|2021-12-03 06:16:00|403.78|399.68|403.83|399.73|403.83|399.73|403.78|399.68|7
1638512170000|2021-12-03 06:16:10|403.79|399.69|403.92|399.82|403.96|399.86|403.79|399.69|14
1638512180000|2021-12-03 06:16:20|403.94|399.84|403.97|399.87|403.97|399.87|403.93|399.83|8
1638512190000|2021-12-03 06:16:30|403.98|399.88|404.03|399.93|404.08|399.98|403.97|399.87|9
1638512200000|2021-12-03 06:16:40|404.05|399.95|404.05|399.95|404.06|399.96|403.97|399.87|18
1638512210000|2021-12-03 06:16:50|404.04|399.94|404.01|399.91|404.04|399.94|404|399.9|4
1638512220000|2021-12-03 06:17:00|404.02|399.92|404.01|399.91|404.02|399.92|404|399.9|3
1638512230000|2021-12-03 06:17:10|404.03|399.93|404.03|399.93|404.07|399.97|404.01|399.91|9
1638512240000|2021-12-03 06:17:20|404.04|399.94|404.1|400|404.13|400.03|404.03|399.93|15
1638512250000|2021-12-03 06:17:30|404.12|400.02|404.11|400.01|404.14|400.04|404.08|399.98|6
1638512260000|2021-12-03 06:17:40|404.1|400|404.1|400|404.1|400|404.09|399.99|3
1638512280000|2021-12-03 06:18:00|404.08|399.98|404.1|400|404.1|400|403.95|399.85|10
1638512290000|2021-12-03 06:18:10|404.11|400.01|404.02|399.92|404.14|400.04|403.94|399.84|20
1638512300000|2021-12-03 06:18:20|404.1|400|404.01|399.91|404.1|400|403.92|399.82|18
1638512310000|2021-12-03 06:18:30|404.03|399.93|404.04|399.94|404.04|399.94|404.03|399.93|2
1638512320000|2021-12-03 06:18:40|403.95|399.85|404.11|400.01|404.14|400.04|403.93|399.83|7
1638512330000|2021-12-03 06:18:50|404.06|399.96|404.17|400.07|404.17|400.07|404.06|399.96|7
1638512340000|2021-12-03 06:19:00|404.1|400|404.32|400.22|404.4|400.3|404.06|399.96|17
1638512350000|2021-12-03 06:19:10|404.39|400.29|404.25|400.15|404.39|400.29|404.23|400.13|14
1638512360000|2021-12-03 06:19:20|404.32|400.22|404.39|400.29|404.39|400.29|404.24|400.14|7
1638512370000|2021-12-03 06:19:30|404.33|400.23|404.31|400.21|404.39|400.29|404.31|400.21|9
1638512380000|2021-12-03 06:19:40|404.32|400.22|404.35|400.25|404.39|400.29|404.28|400.18|13
1638512390000|2021-12-03 06:19:50|404.38|400.28|404.36|400.26|404.38|400.28|404.35|400.25|7
1638512400000|2021-12-03 06:20:00|404.33|400.23|404.33|400.23|404.39|400.29|404.31|400.21|10
1638512410000|2021-12-03 06:20:10|404.34|400.24|404.38|400.28|404.39|400.29|404.34|400.24|6
1638512420000|2021-12-03 06:20:20|404.35|400.25|404.38|400.28|404.38|400.28|404.35|400.25|7
1638512430000|2021-12-03 06:20:30|404.35|400.25|404.38|400.28|404.38|400.28|404.35|400.25|2
1638512440000|2021-12-03 06:20:40|404.36|400.26|404.37|400.27|404.38|400.28|404.34|400.24|6
1638512450000|2021-12-03 06:20:50|404.27|400.17|404.37|400.27|404.37|400.27|404.27|400.17|3
1638512460000|2021-12-03 06:21:00|404.34|400.24|404.2|400.1|404.36|400.26|404.2|400.1|4
1638512470000|2021-12-03 06:21:10|404.18|400.08|404.08|399.98|404.18|400.08|403.96|399.86|8
1638512480000|2021-12-03 06:21:20|404.06|399.96|404.05|399.95|404.06|399.96|403.88|399.78|8
1638512490000|2021-12-03 06:21:30|403.98|399.88|404.1|400|404.23|400.13|403.98|399.88|5
1638512500000|2021-12-03 06:21:40|404.05|399.95|404|399.9|404.15|400.05|404|399.9|10
1638512520000|2021-12-03 06:22:00|404.01|399.91|403.94|399.84|404.06|399.96|403.94|399.84|7
1638512530000|2021-12-03 06:22:10|403.9|399.8|403.99|399.89|404.04|399.94|403.9|399.8|10
1638512540000|2021-12-03 06:22:20|403.97|399.87|404.07|399.97|404.07|399.97|403.97|399.87|5
1638512550000|2021-12-03 06:22:30|404.06|399.96|404.05|399.95|404.06|399.96|404.03|399.93|9
1638512560000|2021-12-03 06:22:40|404.1|400|404.03|399.93|404.1|400|404.03|399.93|7
1638512570000|2021-12-03 06:22:50|404.05|399.95|403.97|399.87|404.09|399.99|403.97|399.87|9
1638512580000|2021-12-03 06:23:00|403.98|399.88|403.92|399.82|404.04|399.94|403.92|399.82|11
1638512590000|2021-12-03 06:23:10|403.93|399.83|403.9|399.8|403.93|399.83|403.9|399.8|5
1638512600000|2021-12-03 06:23:20|403.72|399.62|403.85|399.75|403.91|399.81|403.72|399.62|8
1638512610000|2021-12-03 06:23:30|403.89|399.79|403.94|399.84|403.95|399.85|403.89|399.79|8
1638512620000|2021-12-03 06:23:40|403.93|399.83|403.92|399.82|403.99|399.89|403.92|399.82|10
1638512630000|2021-12-03 06:23:50|403.93|399.83|403.97|399.87|403.99|399.89|403.89|399.79|11
1638512640000|2021-12-03 06:24:00|403.99|399.89|403.96|399.86|403.99|399.89|403.96|399.86|6
1638512650000|2021-12-03 06:24:10|403.99|399.89|403.92|399.82|403.99|399.89|403.91|399.81|18
1638512660000|2021-12-03 06:24:20|403.91|399.81|403.88|399.78|403.92|399.82|403.85|399.75|11
1638512670000|2021-12-03 06:24:30|403.91|399.81|403.99|399.89|403.99|399.89|403.89|399.79|23
1638512680000|2021-12-03 06:24:40|403.94|399.84|403.94|399.84|403.95|399.85|403.93|399.83|6
1638512690000|2021-12-03 06:24:50|403.93|399.83|403.91|399.81|403.98|399.88|403.89|399.79|20
1638512700000|2021-12-03 06:25:00|403.93|399.83|404|399.9|404.01|399.91|403.87|399.77|26
1638512710000|2021-12-03 06:25:10|403.97|399.87|403.47|399.37|403.97|399.87|403.43|399.33|29
1638512720000|2021-12-03 06:25:20|403.57|399.47|403.58|399.48|403.58|399.48|403.43|399.33|11
1638512730000|2021-12-03 06:25:30|403.57|399.47|403.53|399.43|403.57|399.47|403.39|399.29|14
1638512740000|2021-12-03 06:25:40|403.55|399.45|403.57|399.47|403.57|399.47|403.44|399.34|11
1638512750000|2021-12-03 06:25:50|403.56|399.46|403.4|399.3|403.59|399.49|403.38|399.28|16
1638512760000|2021-12-03 06:26:00|403.41|399.31|403.4|399.3|403.41|399.31|403.4|399.3|6
1638512770000|2021-12-03 06:26:10|403.41|399.31|403.44|399.34|403.44|399.34|403.41|399.31|4
1638512780000|2021-12-03 06:26:20|403.43|399.33|403.58|399.48|403.58|399.48|403.38|399.28|14
1638512790000|2021-12-03 06:26:30|403.59|399.49|403.83|399.73|403.87|399.77|403.58|399.48|25
1638512800000|2021-12-03 06:26:40|403.79|399.69|403.87|399.77|403.89|399.79|403.77|399.67|14
1638512810000|2021-12-03 06:26:50|403.9|399.8|403.8|399.7|403.9|399.8|403.78|399.68|9
1638512820000|2021-12-03 06:27:00|403.79|399.69|403.8|399.7|403.84|399.74|403.73|399.63|18
1638512830000|2021-12-03 06:27:10|403.77|399.67|403.78|399.68|403.81|399.71|403.73|399.63|15
1638512840000|2021-12-03 06:27:20|403.82|399.72|403.75|399.65|403.83|399.73|403.74|399.64|5
1638512850000|2021-12-03 06:27:30|403.64|399.54|403.7|399.6|403.7|399.6|403.61|399.51|10
1638512860000|2021-12-03 06:27:40|403.69|399.59|403.63|399.53|403.71|399.61|403.63|399.53|10
1638512870000|2021-12-03 06:27:50|403.59|399.49|403.62|399.52|403.84|399.74|403.57|399.47|11
1638512880000|2021-12-03 06:28:00|403.6|399.5|403.76|399.66|403.8|399.7|403.6|399.5|16
1638512890000|2021-12-03 06:28:10|403.75|399.65|403.71|399.61|403.75|399.65|403.67|399.57|12
1638512900000|2021-12-03 06:28:20|403.75|399.65|403.73|399.63|403.78|399.68|403.68|399.58|8
1638512910000|2021-12-03 06:28:30|403.75|399.65|403.78|399.68|403.78|399.68|403.74|399.64|7
1638512920000|2021-12-03 06:28:40|403.76|399.66|403.81|399.71|403.81|399.71|403.76|399.66|14
1638512930000|2021-12-03 06:28:50|403.8|399.7|403.79|399.69|403.82|399.72|403.74|399.64|7
1638512940000|2021-12-03 06:29:00|403.78|399.68|403.82|399.72|403.91|399.81|403.77|399.67|13
1638512950000|2021-12-03 06:29:10|403.84|399.74|403.94|399.84|403.94|399.84|403.77|399.67|7
1638512960000|2021-12-03 06:29:20|403.89|399.79|403.9|399.8|403.91|399.81|403.8|399.7|14
1638512970000|2021-12-03 06:29:30|403.85|399.75|403.9|399.8|403.9|399.8|403.85|399.75|2
1638512980000|2021-12-03 06:29:40|403.88|399.78|403.88|399.78|403.88|399.78|403.88|399.78|1
1638512990000|2021-12-03 06:29:50|403.9|399.8|403.97|399.87|404.31|400.21|403.9|399.8|8
1638513000000|2021-12-03 06:30:00|403.99|399.89|404.23|400.13|404.28|400.18|403.98|399.88|28
1638513010000|2021-12-03 06:30:10|404.22|400.12|403.91|399.81|404.22|400.12|403.89|399.79|16
1638513020000|2021-12-03 06:30:20|403.89|399.79|404.01|399.91|404.04|399.94|403.89|399.79|17
1638513030000|2021-12-03 06:30:30|403.99|399.89|404.02|399.92|404.04|399.94|403.99|399.89|9
1638513040000|2021-12-03 06:30:40|404.01|399.91|403.98|399.88|404.02|399.92|403.98|399.88|6
1638513050000|2021-12-03 06:30:50|403.97|399.87|404|399.9|404|399.9|403.96|399.86|7
1638513060000|2021-12-03 06:31:00|404.01|399.91|404.04|399.94|404.09|399.99|404.01|399.91|6
1638513070000|2021-12-03 06:31:10|404.05|399.95|404.1|400|404.1|400|403.98|399.88|19
1638513080000|2021-12-03 06:31:20|404.04|399.94|404.07|399.97|404.1|400|404.02|399.92|10
1638513090000|2021-12-03 06:31:30|404.06|399.96|403.92|399.82|404.06|399.96|403.92|399.82|4
1638513100000|2021-12-03 06:31:40|403.87|399.77|404|399.9|404.03|399.93|403.87|399.77|19
1638513110000|2021-12-03 06:31:50|404.02|399.92|404.04|399.94|404.05|399.95|404|399.9|10
1638513120000|2021-12-03 06:32:00|404.03|399.93|403.99|399.89|404.08|399.98|403.97|399.87|15
1638513130000|2021-12-03 06:32:10|404.01|399.91|404.02|399.92|404.02|399.92|403.92|399.82|12
1638513140000|2021-12-03 06:32:20|404.01|399.91|404.05|399.95|404.06|399.96|404|399.9|9
1638513150000|2021-12-03 06:32:30|404.08|399.98|404.1|400|404.21|400.11|403.91|399.81|10
1638513160000|2021-12-03 06:32:40|404.09|399.99|404.09|399.99|404.09|399.99|404.09|399.99|1
1638513170000|2021-12-03 06:32:50|404.07|399.97|404.09|399.99|404.09|399.99|404|399.9|9
1638513180000|2021-12-03 06:33:00|404.07|399.97|404.09|399.99|404.09|399.99|404.07|399.97|2
1638513190000|2021-12-03 06:33:10|404.08|399.98|404.05|399.95|404.08|399.98|404.01|399.91|6
1638513200000|2021-12-03 06:33:20|404.04|399.94|404.2|400.1|404.21|400.11|404.02|399.92|10
1638513210000|2021-12-03 06:33:30|404.16|400.06|404.28|400.18|404.28|400.18|404.16|400.06|14
1638513220000|2021-12-03 06:33:40|404.22|400.12|404.24|400.14|404.24|400.14|404.2|400.1|5
1638513240000|2021-12-03 06:34:00|404.25|400.15|404.3|400.2|404.3|400.2|404.25|400.15|3
1638513250000|2021-12-03 06:34:10|404.25|400.15|404.3|400.2|404.3|400.2|404.25|400.15|2
1638513260000|2021-12-03 06:34:20|404.24|400.14|404.25|400.15|404.3|400.2|404.24|400.14|3
1638513270000|2021-12-03 06:34:30|404.24|400.14|404.24|400.14|404.24|400.14|404.24|400.14|1
1638513280000|2021-12-03 06:34:40|404.21|400.11|404.24|400.14|404.24|400.14|404.21|400.11|2
1638513290000|2021-12-03 06:34:50|404.21|400.11|404.22|400.12|404.37|400.27|404.21|400.11|10
1638513300000|2021-12-03 06:35:00|404.25|400.15|404.3|400.2|404.3|400.2|404.24|400.14|5
1638513310000|2021-12-03 06:35:10|404.31|400.21|404.28|400.18|404.33|400.23|404.28|400.18|5
1638513320000|2021-12-03 06:35:20|404.34|400.24|404.38|400.28|404.41|400.31|404.33|400.23|15
1638513330000|2021-12-03 06:35:30|404.39|400.29|404.36|400.26|404.44|400.34|404.36|400.26|6
1638513340000|2021-12-03 06:35:40|404.44|400.34|404.45|400.35|404.46|400.36|404.43|400.33|6
1638513350000|2021-12-03 06:35:50|404.44|400.34|404.45|400.35|404.45|400.35|404.44|400.34|8
1638513360000|2021-12-03 06:36:00|404.44|400.34|404.46|400.36|404.47|400.37|404.44|400.34|5
1638513370000|2021-12-03 06:36:10|404.47|400.37|404.5|400.4|404.52|400.42|404.47|400.37|10
1638513380000|2021-12-03 06:36:20|404.49|400.39|404.62|400.52|404.65|400.55|404.49|400.39|11
1638513390000|2021-12-03 06:36:30|404.59|400.49|404.65|400.55|404.67|400.57|404.57|400.47|9
1638513400000|2021-12-03 06:36:40|404.66|400.56|404.72|400.62|404.73|400.63|404.65|400.55|13
1638513410000|2021-12-03 06:36:50|404.73|400.63|404.81|400.71|404.86|400.76|404.64|400.54|20
1638513420000|2021-12-03 06:37:00|404.73|400.63|404.79|400.69|404.83|400.73|404.62|400.52|22
1638513430000|2021-12-03 06:37:10|404.76|400.66|404.9|400.8|404.9|400.8|404.7|400.6|22
1638513440000|2021-12-03 06:37:20|404.89|400.79|405.92|401.82|406.14|402.04|404.89|400.79|20
1638513450000|2021-12-03 06:37:30|405.85|401.75|406.5|402.4|406.53|402.43|405.59|401.49|31
1638513460000|2021-12-03 06:37:40|406.48|402.38|406.48|402.38|406.48|402.38|406.36|402.26|26
1638513470000|2021-12-03 06:37:50|406.45|402.35|406.21|402.11|406.5|402.4|406.2|402.1|21
1638513480000|2021-12-03 06:38:00|406.19|402.09|406.41|402.31|406.41|402.31|406.19|402.09|19
1638513490000|2021-12-03 06:38:10|406.37|402.27|406.12|402.02|406.37|402.27|406.09|401.99|26
1638513500000|2021-12-03 06:38:20|406.09|401.99|406.12|402.02|406.12|402.02|405.96|401.86|22
1638513510000|2021-12-03 06:38:30|406.16|402.06|405.94|401.84|406.19|402.09|405.94|401.84|20
1638513520000|2021-12-03 06:38:40|405.95|401.85|405.83|401.73|406.06|401.96|405.83|401.73|18
1638513530000|2021-12-03 06:38:50|405.8|401.7|405.91|401.81|406.02|401.92|405.8|401.7|19
1638513540000|2021-12-03 06:39:00|405.94|401.84|405.93|401.83|405.97|401.87|405.89|401.79|16
1638513550000|2021-12-03 06:39:10|406.01|401.91|405.98|401.88|406.13|402.03|405.86|401.76|18
1638513560000|2021-12-03 06:39:20|405.96|401.86|406.22|402.12|406.22|402.12|405.89|401.79|16
1638513570000|2021-12-03 06:39:30|406.2|402.1|406.26|402.16|406.28|402.18|406.2|402.1|5
1638513580000|2021-12-03 06:39:40|406.28|402.18|406.35|402.25|406.35|402.25|406.27|402.17|12
1638513590000|2021-12-03 06:39:50|406.33|402.23|406.37|402.27|406.37|402.27|406.31|402.21|14
1638513600000|2021-12-03 06:40:00|406.34|402.24|406.54|402.44|406.62|402.52|406.34|402.24|20
1638513610000|2021-12-03 06:40:10|406.55|402.45|406.8|402.7|406.82|402.72|406.54|402.44|18
1638513620000|2021-12-03 06:40:20|406.78|402.68|406.78|402.68|406.8|402.7|406.66|402.56|12
1638513630000|2021-12-03 06:40:30|406.77|402.67|406.97|402.87|407.01|402.91|406.77|402.67|14
1638513640000|2021-12-03 06:40:40|406.99|402.89|407.04|402.94|407.09|402.99|406.96|402.86|17
1638513650000|2021-12-03 06:40:50|407.06|402.96|407.27|403.17|407.27|403.17|407.06|402.96|14
1638513660000|2021-12-03 06:41:00|407.29|403.19|407.54|403.44|407.54|403.44|407.27|403.17|10
1638513670000|2021-12-03 06:41:10|407.53|403.43|407.55|403.45|407.69|403.59|407.43|403.33|30
1638513680000|2021-12-03 06:41:20|407.56|403.46|407.73|403.63|407.73|403.63|407.47|403.37|20
1638513690000|2021-12-03 06:41:30|407.75|403.65|408.02|403.92|408.02|403.92|407.69|403.59|17
1638513700000|2021-12-03 06:41:40|408.13|404.03|408.15|404.05|408.18|404.08|408.13|404.03|5
1638513710000|2021-12-03 06:41:50|408.16|404.06|408.28|404.18|408.42|404.32|408.16|404.06|24
1638513720000|2021-12-03 06:42:00|408.25|404.15|408.78|404.68|408.8|404.7|408.15|404.05|29
1638513730000|2021-12-03 06:42:10|408.8|404.7|408.79|404.69|408.83|404.73|408.73|404.63|18
1638513740000|2021-12-03 06:42:20|408.82|404.72|408.96|404.86|409.29|405.19|408.79|404.69|23
1638513750000|2021-12-03 06:42:30|408.98|404.88|409.06|404.96|409.24|405.14|408.98|404.88|26
1638513760000|2021-12-03 06:42:40|409.09|404.99|409.51|405.41|409.51|405.41|409.05|404.95|22
1638513770000|2021-12-03 06:42:50|409.5|405.4|409.22|405.12|409.55|405.45|409.22|405.12|21
1638513780000|2021-12-03 06:43:00|409.19|405.09|409.18|405.08|409.31|405.21|409.15|405.05|19
1638513790000|2021-12-03 06:43:10|409.21|405.11|409.2|405.1|409.23|405.13|409.17|405.07|9
1638513800000|2021-12-03 06:43:20|409.19|405.09|409.36|405.26|409.36|405.26|409.16|405.06|13
1638513810000|2021-12-03 06:43:30|409.35|405.25|409.21|405.11|409.35|405.25|409.21|405.11|11
1638513820000|2021-12-03 06:43:40|409.19|405.09|409.18|405.08|409.21|405.11|409.17|405.07|11
1638513830000|2021-12-03 06:43:50|409.16|405.06|409|404.9|409.16|405.06|408.99|404.89|13
1638513840000|2021-12-03 06:44:00|409.08|404.98|408.87|404.77|409.12|405.02|408.76|404.66|23
1638513850000|2021-12-03 06:44:10|408.85|404.75|408.66|404.56|408.85|404.75|408.64|404.54|11
1638513860000|2021-12-03 06:44:20|408.6|404.5|408.83|404.73|408.85|404.75|408.6|404.5|10
1638513870000|2021-12-03 06:44:30|408.81|404.71|408.63|404.53|408.81|404.71|408.63|404.53|20
1638513880000|2021-12-03 06:44:40|408.67|404.57|408.63|404.53|408.69|404.59|408.63|404.53|11
1638513890000|2021-12-03 06:44:50|408.61|404.51|408.47|404.37|408.61|404.51|408.47|404.37|14
1638513900000|2021-12-03 06:45:00|408.53|404.43|408.46|404.36|408.61|404.51|408.3|404.2|29
1638513910000|2021-12-03 06:45:10|408.47|404.37|408.4|404.3|408.54|404.44|408.32|404.22|15
1638513920000|2021-12-03 06:45:20|408.48|404.38|408.48|404.38|408.51|404.41|408.46|404.36|6
1638513930000|2021-12-03 06:45:30|408.53|404.43|408.52|404.42|408.63|404.53|408.32|404.22|16
1638513940000|2021-12-03 06:45:40|408.5|404.4|408.45|404.35|408.5|404.4|408.33|404.23|9
1638513950000|2021-12-03 06:45:50|408.47|404.37|408.47|404.37|408.51|404.41|408.44|404.34|5
1638513960000|2021-12-03 06:46:00|408.51|404.41|408.51|404.41|408.51|404.41|408.51|404.41|1
1638513970000|2021-12-03 06:46:10|408.53|404.43|408.55|404.45|408.61|404.51|408.46|404.36|12
1638513980000|2021-12-03 06:46:20|408.53|404.43|408.55|404.45|408.68|404.58|408.53|404.43|23
1638513990000|2021-12-03 06:46:30|408.58|404.48|408.56|404.46|408.63|404.53|408.55|404.45|9
1638514000000|2021-12-03 06:46:40|408.58|404.48|408.6|404.5|408.61|404.51|408.57|404.47|9
1638514010000|2021-12-03 06:46:50|408.62|404.52|408.64|404.54|408.69|404.59|408.56|404.46|16
1638514020000|2021-12-03 06:47:00|408.66|404.56|408.6|404.5|408.66|404.56|408.57|404.47|8
1638514030000|2021-12-03 06:47:10|408.55|404.45|408.54|404.44|408.61|404.51|408.54|404.44|12
1638514040000|2021-12-03 06:47:20|408.59|404.49|408.58|404.48|408.59|404.49|408.54|404.44|6
1638514050000|2021-12-03 06:47:30|408.64|404.54|408.59|404.49|408.64|404.54|408.58|404.48|5
1638514060000|2021-12-03 06:47:40|408.62|404.52|408.47|404.37|408.65|404.55|408.47|404.37|19
1638514070000|2021-12-03 06:47:50|408.43|404.33|408.52|404.42|408.58|404.48|408.43|404.33|9
1638514080000|2021-12-03 06:48:00|408.53|404.43|408.62|404.52|408.62|404.52|408.53|404.43|5
1638514090000|2021-12-03 06:48:10|408.61|404.51|408.61|404.51|408.61|404.51|408.61|404.51|1
1638514100000|2021-12-03 06:48:20|408.59|404.49|408.65|404.55|408.67|404.57|408.59|404.49|8
1638514110000|2021-12-03 06:48:30|408.64|404.54|408.64|404.54|408.72|404.62|408.58|404.48|10
1638514120000|2021-12-03 06:48:40|408.6|404.5|408.49|404.39|408.66|404.56|408.42|404.32|13
1638514130000|2021-12-03 06:48:50|408.5|404.4|408.5|404.4|408.53|404.43|408.47|404.37|6
1638514140000|2021-12-03 06:49:00|408.42|404.32|408.2|404.1|408.43|404.33|408.17|404.07|22
1638514150000|2021-12-03 06:49:10|408.19|404.09|408.06|403.96|408.21|404.11|407.92|403.82|25
1638514160000|2021-12-03 06:49:20|408.05|403.95|407.94|403.84|408.05|403.95|407.9|403.8|12
1638514170000|2021-12-03 06:49:30|407.93|403.83|407.92|403.82|408.08|403.98|407.91|403.81|6
1638514180000|2021-12-03 06:49:40|408.05|403.95|408.04|403.94|408.09|403.99|407.97|403.87|8
1638514190000|2021-12-03 06:49:50|408.07|403.97|407.87|403.77|408.07|403.97|407.86|403.76|14
1638514200000|2021-12-03 06:50:00|407.85|403.75|407.58|403.48|407.85|403.75|407.58|403.48|17
1638514210000|2021-12-03 06:50:10|407.63|403.53|407.44|403.34|407.67|403.57|407.44|403.34|20
1638514220000|2021-12-03 06:50:20|407.46|403.36|407.46|403.36|407.49|403.39|407.33|403.23|21
1638514230000|2021-12-03 06:50:30|407.43|403.33|407.58|403.48|407.65|403.55|407.4|403.3|31
1638514240000|2021-12-03 06:50:40|407.6|403.5|407.6|403.5|407.61|403.51|407.52|403.42|15
1638514250000|2021-12-03 06:50:50|407.5|403.4|407.64|403.54|407.65|403.55|407.5|403.4|5
1638514260000|2021-12-03 06:51:00|407.65|403.55|407.62|403.52|407.65|403.55|407.61|403.51|7
1638514270000|2021-12-03 06:51:10|407.59|403.49|407.68|403.58|407.7|403.6|407.59|403.49|11
1638514280000|2021-12-03 06:51:20|407.65|403.55|407.65|403.55|407.68|403.58|407.64|403.54|8
1638514290000|2021-12-03 06:51:30|407.48|403.38|407.62|403.52|407.72|403.62|407.48|403.38|11
1638514300000|2021-12-03 06:51:40|407.7|403.6|407.58|403.48|407.7|403.6|407.57|403.47|3
1638514310000|2021-12-03 06:51:50|407.59|403.49|407.61|403.51|407.65|403.55|407.49|403.39|13
1638514320000|2021-12-03 06:52:00|407.53|403.43|407.66|403.56|407.66|403.56|407.47|403.37|13
1638514330000|2021-12-03 06:52:10|407.65|403.55|407.48|403.38|407.65|403.55|407.48|403.38|19
1638514340000|2021-12-03 06:52:20|407.63|403.53|407.61|403.51|407.67|403.57|407.48|403.38|17
1638514350000|2021-12-03 06:52:30|407.55|403.45|407.61|403.51|407.61|403.51|407.55|403.45|3
1638514360000|2021-12-03 06:52:40|407.59|403.49|407.62|403.52|407.62|403.52|407.58|403.48|3
1638514370000|2021-12-03 06:52:50|407.69|403.59|407.79|403.69|407.89|403.79|407.65|403.55|18
1638514380000|2021-12-03 06:53:00|407.8|403.7|407.84|403.74|407.85|403.75|407.78|403.68|14
1638514390000|2021-12-03 06:53:10|407.85|403.75|407.75|403.65|407.86|403.76|407.75|403.65|4
1638514400000|2021-12-03 06:53:20|407.67|403.57|407.69|403.59|407.69|403.59|407.67|403.57|2
1638514410000|2021-12-03 06:53:30|407.73|403.63|407.72|403.62|407.73|403.63|407.72|403.62|2
1638514420000|2021-12-03 06:53:40|407.69|403.59|407.68|403.58|407.74|403.64|407.63|403.53|14
1638514430000|2021-12-03 06:53:50|407.73|403.63|407.62|403.52|407.73|403.63|407.61|403.51|13
1638514440000|2021-12-03 06:54:00|407.61|403.51|407.79|403.69|407.81|403.71|407.58|403.48|17
1638514450000|2021-12-03 06:54:10|407.78|403.68|407.64|403.54|407.79|403.69|407.58|403.48|11
1638514460000|2021-12-03 06:54:20|407.61|403.51|407.76|403.66|407.76|403.66|407.61|403.51|3
1638514470000|2021-12-03 06:54:30|407.77|403.67|407.77|403.67|407.77|403.67|407.77|403.67|1
1638514480000|2021-12-03 06:54:40|407.58|403.48|407.59|403.49|407.59|403.49|407.54|403.44|5
1638514490000|2021-12-03 06:54:50|407.6|403.5|407.75|403.65|407.82|403.72|407.6|403.5|12
1638514500000|2021-12-03 06:55:00|407.76|403.66|407.64|403.54|407.83|403.73|407.64|403.54|8
1638514510000|2021-12-03 06:55:10|407.66|403.56|407.6|403.5|407.67|403.57|407.6|403.5|4
1638514520000|2021-12-03 06:55:20|407.67|403.57|407.77|403.67|407.8|403.7|407.62|403.52|16
1638514530000|2021-12-03 06:55:30|407.78|403.68|407.75|403.65|407.78|403.68|407.6|403.5|12
1638514540000|2021-12-03 06:55:40|407.72|403.62|407.69|403.59|407.72|403.62|407.64|403.54|8
1638514550000|2021-12-03 06:55:50|407.72|403.62|407.62|403.52|407.82|403.72|407.62|403.52|11
1638514560000|2021-12-03 06:56:00|407.65|403.55|407.61|403.51|407.65|403.55|407.61|403.51|4
1638514570000|2021-12-03 06:56:10|407.67|403.57|407.64|403.54|407.67|403.57|407.61|403.51|4
1638514580000|2021-12-03 06:56:20|407.68|403.58|407.66|403.56|407.68|403.58|407.63|403.53|6
1638514590000|2021-12-03 06:56:30|407.64|403.54|407.64|403.54|407.64|403.54|407.64|403.54|1
1638514600000|2021-12-03 06:56:40|407.66|403.56|407.65|403.55|407.66|403.56|407.64|403.54|5
1638514610000|2021-12-03 06:56:50|407.66|403.56|407.62|403.52|407.66|403.56|407.62|403.52|3
1638514620000|2021-12-03 06:57:00|407.85|403.75|407.72|403.62|407.85|403.75|407.71|403.61|5
1638514630000|2021-12-03 06:57:10|407.75|403.65|407.65|403.55|407.76|403.66|407.65|403.55|5
1638514640000|2021-12-03 06:57:20|407.67|403.57|407.65|403.55|407.67|403.57|407.65|403.55|2
1638514650000|2021-12-03 06:57:30|407.63|403.53|407.65|403.55|407.72|403.62|407.62|403.52|12
1638514660000|2021-12-03 06:57:40|407.67|403.57|407.63|403.53|407.68|403.58|407.6|403.5|17
1638514670000|2021-12-03 06:57:50|407.66|403.56|407.63|403.53|407.66|403.56|407.55|403.45|11
1638514680000|2021-12-03 06:58:00|407.64|403.54|407.57|403.47|407.66|403.56|407.57|403.47|8
1638514690000|2021-12-03 06:58:10|407.68|403.58|407.47|403.37|407.68|403.58|407.38|403.28|20
1638514700000|2021-12-03 06:58:20|407.48|403.38|407.64|403.54|407.66|403.56|407.4|403.3|13
1638514710000|2021-12-03 06:58:30|407.65|403.55|407.5|403.4|407.66|403.56|407.43|403.33|11
1638514720000|2021-12-03 06:58:40|407.53|403.43|407.53|403.43|407.53|403.43|407.51|403.41|3
1638514730000|2021-12-03 06:58:50|407.54|403.44|407.63|403.53|407.64|403.54|407.51|403.41|8
1638514740000|2021-12-03 06:59:00|407.61|403.51|407.68|403.58|407.7|403.6|407.61|403.51|8
1638514750000|2021-12-03 06:59:10|407.71|403.61|407.59|403.49|407.71|403.61|407.55|403.45|9
1638514760000|2021-12-03 06:59:20|407.62|403.52|407.62|403.52|407.67|403.57|407.61|403.51|7
1638514770000|2021-12-03 06:59:30|407.6|403.5|407.57|403.47|407.65|403.55|407.55|403.45|11
1638514780000|2021-12-03 06:59:40|407.55|403.45|407.56|403.46|407.61|403.51|407.55|403.45|7
1638514790000|2021-12-03 06:59:50|407.59|403.49|407.56|403.46|407.61|403.51|407.56|403.46|8
1638514800000|2021-12-03 07:00:00|407.59|403.49|407.52|403.42|407.65|403.55|407.52|403.42|14
1638514810000|2021-12-03 07:00:10|407.53|403.43|407.59|403.49|407.6|403.5|407.53|403.43|11
1638514820000|2021-12-03 07:00:20|407.53|403.43|407.65|403.55|407.71|403.61|407.53|403.43|12
1638514830000|2021-12-03 07:00:30|407.63|403.53|407.54|403.44|407.71|403.61|407.51|403.41|15
1638514840000|2021-12-03 07:00:40|407.56|403.46|407.49|403.39|407.56|403.46|407.49|403.39|10
1638514850000|2021-12-03 07:00:50|407.58|403.48|407.42|403.32|407.58|403.48|407.42|403.32|2
1638514860000|2021-12-03 07:01:00|407.44|403.34|407.52|403.42|407.52|403.42|407.28|403.18|12
1638514870000|2021-12-03 07:01:10|407.53|403.43|407.4|403.3|407.54|403.44|407.4|403.3|12
1638514880000|2021-12-03 07:01:20|407.36|403.26|407.16|403.06|407.48|403.38|407.16|403.06|15
1638514890000|2021-12-03 07:01:30|407.18|403.08|407.1|403|407.18|403.08|406.9|402.8|22
1638514900000|2021-12-03 07:01:40|407|402.9|407.05|402.95|407.09|402.99|406.93|402.83|19
1638514910000|2021-12-03 07:01:50|407.03|402.93|406.96|402.86|407.09|402.99|406.95|402.85|10
1638514920000|2021-12-03 07:02:00|406.94|402.84|407.07|402.97|407.1|403|406.94|402.84|21
1638514930000|2021-12-03 07:02:10|407.02|402.92|407.05|402.95|407.08|402.98|407.01|402.91|14
1638514940000|2021-12-03 07:02:20|407.06|402.96|407.04|402.94|407.15|403.05|406.91|402.81|16
1638514950000|2021-12-03 07:02:30|407.06|402.96|407.05|402.95|407.18|403.08|406.94|402.84|16
1638514960000|2021-12-03 07:02:40|406.99|402.89|406.87|402.77|407.03|402.93|406.87|402.77|18
1638514970000|2021-12-03 07:02:50|406.95|402.85|406.88|402.78|407.07|402.97|406.68|402.58|24
1638514980000|2021-12-03 07:03:00|406.94|402.84|406.84|402.74|407.09|402.99|406.8|402.7|19
1638514990000|2021-12-03 07:03:10|406.85|402.75|407|402.9|407|402.9|406.83|402.73|6
1638515000000|2021-12-03 07:03:20|406.99|402.89|406.96|402.86|406.99|402.89|406.86|402.76|4
1638515010000|2021-12-03 07:03:30|406.98|402.88|406.84|402.74|407.09|402.99|406.84|402.74|11
1638515020000|2021-12-03 07:03:40|406.99|402.89|406.94|402.84|406.99|402.89|406.83|402.73|5
1638515030000|2021-12-03 07:03:50|406.91|402.81|407.05|402.95|407.08|402.98|406.85|402.75|14
1638515040000|2021-12-03 07:04:00|407.04|402.94|406.96|402.86|407.05|402.95|406.92|402.82|11
1638515050000|2021-12-03 07:04:10|406.97|402.87|406.97|402.87|406.97|402.87|406.84|402.74|8
1638515060000|2021-12-03 07:04:20|406.87|402.77|406.98|402.88|406.98|402.88|406.87|402.77|3
1638515070000|2021-12-03 07:04:30|406.97|402.87|407.01|402.91|407.04|402.94|406.83|402.73|8
1638515080000|2021-12-03 07:04:40|407.02|402.92|406.92|402.82|407.03|402.93|406.92|402.82|12
1638515090000|2021-12-03 07:04:50|406.88|402.78|406.89|402.79|406.93|402.83|406.87|402.77|11
1638515100000|2021-12-03 07:05:00|406.88|402.78|406.78|402.68|406.88|402.78|406.78|402.68|10
1638515110000|2021-12-03 07:05:10|406.74|402.64|406.72|402.62|406.74|402.64|406.72|402.62|2
1638515120000|2021-12-03 07:05:20|406.7|402.6|406.72|402.62|406.86|402.76|406.7|402.6|11
1638515130000|2021-12-03 07:05:30|406.75|402.65|406.73|402.63|406.75|402.65|406.73|402.63|2
1638515140000|2021-12-03 07:05:40|406.75|402.65|406.86|402.76|406.93|402.83|406.75|402.65|6
1638515150000|2021-12-03 07:05:50|406.92|402.82|406.85|402.75|406.92|402.82|406.85|402.75|3
1638515160000|2021-12-03 07:06:00|406.91|402.81|407|402.9|407|402.9|406.85|402.75|15
1638515170000|2021-12-03 07:06:10|407.01|402.91|406.88|402.78|407.02|402.92|406.88|402.78|4
1638515180000|2021-12-03 07:06:20|406.81|402.71|406.95|402.85|407.04|402.94|406.81|402.71|13
1638515190000|2021-12-03 07:06:30|406.89|402.79|406.95|402.85|406.98|402.88|406.84|402.74|9
1638515200000|2021-12-03 07:06:40|406.87|402.77|406.88|402.78|406.95|402.85|406.87|402.77|7
1638515210000|2021-12-03 07:06:50|406.79|402.69|406.79|402.69|406.94|402.84|406.79|402.69|3
1638515220000|2021-12-03 07:07:00|406.8|402.7|406.96|402.86|407.01|402.91|406.72|402.62|9
1638515230000|2021-12-03 07:07:10|406.93|402.83|406.8|402.7|406.96|402.86|406.8|402.7|5
1638515240000|2021-12-03 07:07:20|406.96|402.86|406.91|402.81|406.97|402.87|406.91|402.81|9
1638515250000|2021-12-03 07:07:30|406.94|402.84|406.79|402.69|407.13|403.03|406.78|402.68|8
1638515260000|2021-12-03 07:07:40|406.8|402.7|406.79|402.69|406.8|402.7|406.76|402.66|4
1638515270000|2021-12-03 07:07:50|406.8|402.7|406.8|402.7|406.8|402.7|406.8|402.7|1
1638515280000|2021-12-03 07:08:00|406.95|402.85|406.88|402.78|406.95|402.85|406.88|402.78|3
1638515290000|2021-12-03 07:08:10|406.92|402.82|406.85|402.75|406.92|402.82|406.8|402.7|7
1638515300000|2021-12-03 07:08:20|406.93|402.83|406.85|402.75|406.93|402.83|406.81|402.71|16
1638515310000|2021-12-03 07:08:30|406.81|402.71|406.81|402.71|406.89|402.79|406.81|402.71|21
1638515320000|2021-12-03 07:08:40|406.85|402.75|406.81|402.71|406.85|402.75|406.81|402.71|18
1638515330000|2021-12-03 07:08:50|406.85|402.75|406.89|402.79|407.04|402.94|406.8|402.7|22
1638515340000|2021-12-03 07:09:00|406.93|402.83|406.97|402.87|406.97|402.87|406.85|402.75|16
1638515350000|2021-12-03 07:09:10|406.87|402.77|406.92|402.82|406.94|402.84|406.87|402.77|10
1638515360000|2021-12-03 07:09:20|406.9|402.8|406.88|402.78|406.94|402.84|406.88|402.78|6
1638515370000|2021-12-03 07:09:30|406.95|402.85|406.98|402.88|406.98|402.88|406.8|402.7|6
1638515380000|2021-12-03 07:09:40|406.95|402.85|406.97|402.87|406.97|402.87|406.8|402.7|11
1638515390000|2021-12-03 07:09:50|406.95|402.85|406.93|402.83|406.95|402.85|406.88|402.78|15
1638515400000|2021-12-03 07:10:00|406.89|402.79|407.09|402.99|407.09|402.99|406.88|402.78|22
1638515410000|2021-12-03 07:10:10|407.16|403.06|407.33|403.23|407.33|403.23|407.14|403.04|12
1638515420000|2021-12-03 07:10:20|407.22|403.12|407.18|403.08|407.32|403.22|407.17|403.07|14
1638515430000|2021-12-03 07:10:30|407.21|403.11|407.34|403.24|407.42|403.32|407.17|403.07|16
1638515440000|2021-12-03 07:10:40|407.37|403.27|407.37|403.27|407.37|403.27|407.35|403.25|6
1638515450000|2021-12-03 07:10:50|407.38|403.28|407.25|403.15|407.38|403.28|407.22|403.12|9
1638515460000|2021-12-03 07:11:00|407.23|403.13|407.37|403.27|407.47|403.37|407.22|403.12|15
1638515470000|2021-12-03 07:11:10|407.35|403.25|407.24|403.14|407.41|403.31|407.19|403.09|14
1638515480000|2021-12-03 07:11:20|407.21|403.11|407.18|403.08|407.29|403.19|407.18|403.08|13
1638515490000|2021-12-03 07:11:30|407.19|403.09|407.29|403.19|407.29|403.19|407.14|403.04|11
1638515500000|2021-12-03 07:11:40|407.28|403.18|407.26|403.16|407.33|403.23|407.26|403.16|7
1638515510000|2021-12-03 07:11:50|407.19|403.09|407.3|403.2|407.32|403.22|407.14|403.04|15
1638515520000|2021-12-03 07:12:00|407.28|403.18|407.31|403.21|407.37|403.27|407.28|403.18|13
1638515530000|2021-12-03 07:12:10|407.32|403.22|407.33|403.23|407.44|403.34|407.26|403.16|14
1638515540000|2021-12-03 07:12:20|407.39|403.29|407.38|403.28|407.4|403.3|407.32|403.22|14
1638515550000|2021-12-03 07:12:30|407.4|403.3|407.41|403.31|407.41|403.31|407.36|403.26|4
1638515560000|2021-12-03 07:12:40|407.4|403.3|407.18|403.08|407.41|403.31|407.18|403.08|13
1638515570000|2021-12-03 07:12:50|407.19|403.09|407.1|403|407.21|403.11|407.1|403|15
1638515580000|2021-12-03 07:13:00|407.13|403.03|407.18|403.08|407.28|403.18|407.1|403|16
1638515590000|2021-12-03 07:13:10|407.17|403.07|407.16|403.06|407.19|403.09|407.16|403.06|5
1638515600000|2021-12-03 07:13:20|407.17|403.07|407.17|403.07|407.17|403.07|407.12|403.02|3
1638515610000|2021-12-03 07:13:30|407.16|403.06|407.13|403.03|407.18|403.08|407.12|403.02|7
1638515620000|2021-12-03 07:13:40|407.12|403.02|407.2|403.1|407.21|403.11|407.09|402.99|12
1638515630000|2021-12-03 07:13:50|407.19|403.09|407.07|402.97|407.19|403.09|407.07|402.97|10
1638515640000|2021-12-03 07:14:00|407.1|403|407.01|402.91|407.17|403.07|407.01|402.91|9
1638515650000|2021-12-03 07:14:10|407.05|402.95|407.1|403|407.19|403.09|407.05|402.95|11
1638515660000|2021-12-03 07:14:20|407.13|403.03|407.19|403.09|407.19|403.09|407|402.9|12
1638515670000|2021-12-03 07:14:30|407.17|403.07|407.2|403.1|407.2|403.1|407.17|403.07|8
1638515680000|2021-12-03 07:14:40|407.18|403.08|407.17|403.07|407.2|403.1|407.17|403.07|10
1638515690000|2021-12-03 07:14:50|407.19|403.09|407.17|403.07|407.19|403.09|407.17|403.07|10
1638515700000|2021-12-03 07:15:00|407.16|403.06|407.02|402.92|407.19|403.09|407.01|402.91|11
1638515710000|2021-12-03 07:15:10|407.03|402.93|407|402.9|407.1|403|407|402.9|8
1638515720000|2021-12-03 07:15:20|407.01|402.91|407.01|402.91|407.04|402.94|407.01|402.91|3
1638515730000|2021-12-03 07:15:30|407.03|402.93|406.83|402.73|407.03|402.93|406.83|402.73|7
1638515740000|2021-12-03 07:15:40|406.85|402.75|406.89|402.79|406.96|402.86|406.83|402.73|12
1638515750000|2021-12-03 07:15:50|406.9|402.8|406.87|402.77|406.9|402.8|406.86|402.76|7
1638515760000|2021-12-03 07:16:00|406.89|402.79|406.82|402.72|406.92|402.82|406.82|402.72|9
1638515770000|2021-12-03 07:16:10|406.8|402.7|406.8|402.7|406.88|402.78|406.8|402.7|7
1638515780000|2021-12-03 07:16:20|406.73|402.63|406.78|402.68|406.86|402.76|406.73|402.63|8
1638515790000|2021-12-03 07:16:30|406.82|402.72|406.78|402.68|406.82|402.72|406.76|402.66|11
1638515800000|2021-12-03 07:16:40|406.87|402.77|406.74|402.64|406.87|402.77|406.74|402.64|4
1638515810000|2021-12-03 07:16:50|406.75|402.65|406.74|402.64|406.84|402.74|406.74|402.64|9
1638515820000|2021-12-03 07:17:00|406.76|402.66|406.74|402.64|406.76|402.66|406.74|402.64|5
1638515830000|2021-12-03 07:17:10|406.72|402.62|406.66|402.56|406.72|402.62|406.65|402.55|6
1638515840000|2021-12-03 07:17:20|406.67|402.57|406.64|402.54|406.68|402.58|406.51|402.41|12
1638515850000|2021-12-03 07:17:30|406.62|402.52|406.63|402.53|406.63|402.53|406.62|402.52|4
1638515860000|2021-12-03 07:17:40|406.62|402.52|406.62|402.52|406.63|402.53|406.62|402.52|3
1638515870000|2021-12-03 07:17:50|406.63|402.53|406.64|402.54|406.64|402.54|406.62|402.52|4
1638515880000|2021-12-03 07:18:00|406.63|402.53|406.62|402.52|406.63|402.53|406.62|402.52|2
1638515890000|2021-12-03 07:18:10|406.63|402.53|406.63|402.53|406.63|402.53|406.63|402.53|1
1638515900000|2021-12-03 07:18:20|406.67|402.57|406.6|402.5|406.67|402.57|406.6|402.5|7
1638515910000|2021-12-03 07:18:30|406.59|402.49|406.71|402.61|406.72|402.62|406.57|402.47|18
1638515920000|2021-12-03 07:18:40|406.67|402.57|406.58|402.48|406.71|402.61|406.56|402.46|9
1638515930000|2021-12-03 07:18:50|406.59|402.49|406.49|402.39|406.6|402.5|406.49|402.39|6
1638515940000|2021-12-03 07:19:00|406.52|402.42|406.1|402|406.52|402.42|406.1|402|23
1638515950000|2021-12-03 07:19:10|406.15|402.05|406.24|402.14|406.24|402.14|406.07|401.97|7
1638515960000|2021-12-03 07:19:20|406.25|402.15|406.28|402.18|406.37|402.27|406.19|402.09|13
1638515970000|2021-12-03 07:19:30|406.27|402.17|406.25|402.15|406.34|402.24|406.24|402.14|9
1638515980000|2021-12-03 07:19:40|406.24|402.14|406.23|402.13|406.3|402.2|406.23|402.13|9
1638515990000|2021-12-03 07:19:50|406.24|402.14|406.27|402.17|406.27|402.17|406.18|402.08|13
1638516000000|2021-12-03 07:20:00|406.25|402.15|406.19|402.09|406.25|402.15|406.17|402.07|10
1638516010000|2021-12-03 07:20:10|406.2|402.1|406.19|402.09|406.2|402.1|406.19|402.09|2
1638516020000|2021-12-03 07:20:20|406.18|402.08|406.25|402.15|406.25|402.15|406.16|402.06|11
1638516030000|2021-12-03 07:20:30|406.24|402.14|406.16|402.06|406.26|402.16|406.14|402.04|10
1638516040000|2021-12-03 07:20:40|406.14|402.04|406.16|402.06|406.18|402.08|406.14|402.04|15
1638516050000|2021-12-03 07:20:50|406.18|402.08|406.34|402.24|406.34|402.24|406.13|402.03|17
1638516060000|2021-12-03 07:21:00|406.35|402.25|406.35|402.25|406.42|402.32|406.35|402.25|16
1638516070000|2021-12-03 07:21:10|406.42|402.32|406.37|402.27|406.42|402.32|406.31|402.21|13
1638516080000|2021-12-03 07:21:20|406.36|402.26|406.3|402.2|406.38|402.28|406.3|402.2|11
1638516090000|2021-12-03 07:21:30|406.34|402.24|406.33|402.23|406.34|402.24|406.3|402.2|14
1638516100000|2021-12-03 07:21:40|406.34|402.24|406.39|402.29|406.39|402.29|406.32|402.22|11
1638516110000|2021-12-03 07:21:50|406.38|402.28|406.46|402.36|406.46|402.36|406.37|402.27|10
1638516120000|2021-12-03 07:22:00|406.44|402.34|406.44|402.34|406.44|402.34|406.43|402.33|3
1638516130000|2021-12-03 07:22:10|406.46|402.36|406.46|402.36|406.48|402.38|406.46|402.36|4
1638516140000|2021-12-03 07:22:20|406.41|402.31|406.41|402.31|406.45|402.35|406.4|402.3|16
1638516150000|2021-12-03 07:22:30|406.45|402.35|406.41|402.31|406.45|402.35|406.41|402.31|8
1638516160000|2021-12-03 07:22:40|406.42|402.32|406.42|402.32|406.42|402.32|406.42|402.32|1
1638516170000|2021-12-03 07:22:50|406.45|402.35|406.45|402.35|406.46|402.36|406.44|402.34|13
1638516180000|2021-12-03 07:23:00|406.46|402.36|406.46|402.36|406.47|402.37|406.46|402.36|3
1638516190000|2021-12-03 07:23:10|406.47|402.37|406.57|402.47|406.61|402.51|406.47|402.37|17
1638516200000|2021-12-03 07:23:20|406.59|402.49|406.62|402.52|406.63|402.53|406.58|402.48|14
1638516210000|2021-12-03 07:23:30|406.61|402.51|406.48|402.38|406.61|402.51|406.47|402.37|14
1638516220000|2021-12-03 07:23:40|406.5|402.4|406.49|402.39|406.51|402.41|406.49|402.39|12
1638516230000|2021-12-03 07:23:50|406.51|402.41|406.48|402.38|406.52|402.42|406.48|402.38|13
1638516240000|2021-12-03 07:24:00|406.49|402.39|406.53|402.43|406.6|402.5|406.48|402.38|9
1638516250000|2021-12-03 07:24:10|406.56|402.46|406.56|402.46|406.57|402.47|406.55|402.45|9
1638516260000|2021-12-03 07:24:20|406.57|402.47|406.59|402.49|406.61|402.51|406.56|402.46|7
1638516270000|2021-12-03 07:24:30|406.64|402.54|406.6|402.5|406.71|402.61|406.6|402.5|11
1638516280000|2021-12-03 07:24:40|406.62|402.52|406.64|402.54|406.66|402.56|406.6|402.5|16
1638516290000|2021-12-03 07:24:50|406.66|402.56|406.68|402.58|406.69|402.59|406.62|402.52|23
1638516300000|2021-12-03 07:25:00|406.67|402.57|406.68|402.58|406.69|402.59|406.62|402.52|16
1638516310000|2021-12-03 07:25:10|406.69|402.59|406.84|402.74|406.85|402.75|406.69|402.59|19
1638516320000|2021-12-03 07:25:20|406.85|402.75|407.02|402.92|407.02|402.92|406.82|402.72|15
1638516330000|2021-12-03 07:25:30|407.03|402.93|406.89|402.79|407.03|402.93|406.86|402.76|24
1638516340000|2021-12-03 07:25:40|406.91|402.81|406.88|402.78|406.95|402.85|406.84|402.74|9
1638516350000|2021-12-03 07:25:50|406.89|402.79|407.14|403.04|407.15|403.05|406.85|402.75|17
1638516360000|2021-12-03 07:26:00|407.17|403.07|407.22|403.12|407.22|403.12|407.08|402.98|16
1638516370000|2021-12-03 07:26:10|407.23|403.13|407.22|403.12|407.23|403.13|407.17|403.07|15
1638516380000|2021-12-03 07:26:20|407.24|403.14|407.21|403.11|407.29|403.19|407.18|403.08|20
1638516390000|2021-12-03 07:26:30|407.19|403.09|407.24|403.14|407.24|403.14|407.19|403.09|3
1638516400000|2021-12-03 07:26:40|407.26|403.16|407.23|403.13|407.28|403.18|407.22|403.12|8
1638516410000|2021-12-03 07:26:50|407.25|403.15|407.17|403.07|407.26|403.16|407.17|403.07|7
1638516420000|2021-12-03 07:27:00|407.22|403.12|407.26|403.16|407.26|403.16|407.17|403.07|5
1638516430000|2021-12-03 07:27:10|407.25|403.15|407.2|403.1|407.25|403.15|407.16|403.06|13
1638516440000|2021-12-03 07:27:20|407.21|403.11|407.4|403.3|407.43|403.33|407.21|403.11|12
1638516450000|2021-12-03 07:27:30|407.38|403.28|407.39|403.29|407.53|403.43|407.35|403.25|16
1638516460000|2021-12-03 07:27:40|407.35|403.25|407.42|403.32|407.44|403.34|407.35|403.25|15
1638516470000|2021-12-03 07:27:50|407.41|403.31|407.35|403.25|407.45|403.35|407.35|403.25|9
1638516480000|2021-12-03 07:28:00|407.32|403.22|407.43|403.33|407.52|403.42|407.32|403.22|12
1638516490000|2021-12-03 07:28:10|407.44|403.34|407.43|403.33|407.44|403.34|407.43|403.33|8
1638516500000|2021-12-03 07:28:20|407.44|403.34|407.45|403.35|407.51|403.41|407.43|403.33|16
1638516510000|2021-12-03 07:28:30|407.52|403.42|407.63|403.53|407.64|403.54|407.52|403.42|9
1638516520000|2021-12-03 07:28:40|407.64|403.54|407.66|403.56|407.67|403.57|407.64|403.54|8
1638516530000|2021-12-03 07:28:50|407.65|403.55|407.58|403.48|407.74|403.64|407.58|403.48|15
1638516540000|2021-12-03 07:29:00|407.42|403.32|407.43|403.33|407.46|403.36|407.42|403.32|6
1638516550000|2021-12-03 07:29:10|407.5|403.4|407.53|403.43|407.55|403.45|407.5|403.4|7
1638516560000|2021-12-03 07:29:20|407.5|403.4|407.58|403.48|407.72|403.62|407.5|403.4|20
1638516570000|2021-12-03 07:29:30|407.62|403.52|407.6|403.5|407.64|403.54|407.6|403.5|5
1638516580000|2021-12-03 07:29:40|407.56|403.46|407.48|403.38|407.58|403.48|407.48|403.38|7
1638516590000|2021-12-03 07:29:50|407.46|403.36|407.45|403.35|407.49|403.39|407.43|403.33|12
1638516600000|2021-12-03 07:30:00|407.44|403.34|407.36|403.26|407.45|403.35|407.35|403.25|12
1638516610000|2021-12-03 07:30:10|407.37|403.27|407.25|403.15|407.41|403.31|407.18|403.08|17
1638516620000|2021-12-03 07:30:20|407.2|403.1|407.12|403.02|407.24|403.14|407.12|403.02|17
1638516630000|2021-12-03 07:30:30|407.08|402.98|407.04|402.94|407.12|403.02|407|402.9|9
1638516640000|2021-12-03 07:30:40|407.1|403|407.19|403.09|407.31|403.21|407.1|403|18
1638516650000|2021-12-03 07:30:50|407.2|403.1|407.26|403.16|407.3|403.2|407.14|403.04|12
1638516660000|2021-12-03 07:31:00|407.25|403.15|407.3|403.2|407.31|403.21|407.22|403.12|13
1638516670000|2021-12-03 07:31:10|407.32|403.22|407.23|403.13|407.32|403.22|407.15|403.05|11
1638516680000|2021-12-03 07:31:20|407.32|403.22|407.19|403.09|407.32|403.22|407.08|402.98|15
1638516690000|2021-12-03 07:31:30|407.15|403.05|407.16|403.06|407.18|403.08|407.01|402.91|14
1638516700000|2021-12-03 07:31:40|407.08|402.98|407.05|402.95|407.09|402.99|407.05|402.95|9
1638516710000|2021-12-03 07:31:50|407.01|402.91|406.97|402.87|407.01|402.91|406.92|402.82|10
1638516720000|2021-12-03 07:32:00|406.96|402.86|406.98|402.88|407.06|402.96|406.94|402.84|10
1638516730000|2021-12-03 07:32:10|406.96|402.86|407.04|402.94|407.08|402.98|406.96|402.86|7
1638516740000|2021-12-03 07:32:20|407.06|402.96|407.04|402.94|407.06|402.96|407.04|402.94|2
1638516750000|2021-12-03 07:32:30|407.02|402.92|406.97|402.87|407.02|402.92|406.92|402.82|12
1638516760000|2021-12-03 07:32:40|406.98|402.88|407.33|403.23|407.37|403.27|406.98|402.88|21
1638516770000|2021-12-03 07:32:50|407.34|403.24|407.33|403.23|407.34|403.24|407.25|403.15|15
1638516780000|2021-12-03 07:33:00|407.29|403.19|407.5|403.4|407.5|403.4|407.28|403.18|9
1638516790000|2021-12-03 07:33:10|407.49|403.39|407.47|403.37|407.5|403.4|407.34|403.24|15
1638516800000|2021-12-03 07:33:20|407.43|403.33|407.45|403.35|407.46|403.36|407.29|403.19|8
1638516810000|2021-12-03 07:33:30|407.41|403.31|407.45|403.35|407.47|403.37|407.36|403.26|7
1638516820000|2021-12-03 07:33:40|407.31|403.21|407.29|403.19|407.37|403.27|407.29|403.19|8
1638516830000|2021-12-03 07:33:50|407.33|403.23|407.25|403.15|407.34|403.24|407.23|403.13|4
1638516840000|2021-12-03 07:34:00|407.27|403.17|407.26|403.16|407.43|403.33|407.14|403.04|8
1638516850000|2021-12-03 07:34:10|407.4|403.3|407.36|403.26|407.48|403.38|407.25|403.15|24
1638516860000|2021-12-03 07:34:20|407.37|403.27|407.26|403.16|407.37|403.27|407.26|403.16|3
1638516870000|2021-12-03 07:34:30|407.35|403.25|407.35|403.25|407.35|403.25|407.35|403.25|1
1638516880000|2021-12-03 07:34:40|407.34|403.24|407.36|403.26|407.36|403.26|407.34|403.24|2
1638516890000|2021-12-03 07:34:50|407.27|403.17|407.2|403.1|407.27|403.17|407.2|403.1|10
1638516900000|2021-12-03 07:35:00|407.17|403.07|407.36|403.26|407.37|403.27|407.17|403.07|5
1638516910000|2021-12-03 07:35:10|407.34|403.24|407.36|403.26|407.36|403.26|407.34|403.24|3
1638516920000|2021-12-03 07:35:20|407.35|403.25|407.2|403.1|407.35|403.25|407.2|403.1|11
1638516930000|2021-12-03 07:35:30|407.23|403.13|407.34|403.24|407.35|403.25|407.2|403.1|6
1638516940000|2021-12-03 07:35:40|407.36|403.26|407.36|403.26|407.36|403.26|407.36|403.26|1
1638516960000|2021-12-03 07:36:00|407.23|403.13|407.15|403.05|407.27|403.17|407.04|402.94|25
1638516970000|2021-12-03 07:36:10|407.16|403.06|407.19|403.09|407.19|403.09|407|402.9|19
1638516980000|2021-12-03 07:36:20|407.17|403.07|407.14|403.04|407.26|403.16|407.09|402.99|8
1638516990000|2021-12-03 07:36:30|407.23|403.13|407.06|402.96|407.23|403.13|407|402.9|11
1638517000000|2021-12-03 07:36:40|407.07|402.97|407.17|403.07|407.17|403.07|407.03|402.93|8
1638517010000|2021-12-03 07:36:50|407.15|403.05|407.15|403.05|407.18|403.08|407.15|403.05|7
1638517020000|2021-12-03 07:37:00|407.08|402.98|407.1|403|407.15|403.05|407.08|402.98|6
1638517030000|2021-12-03 07:37:10|407.09|402.99|406.7|402.6|407.12|403.02|406.68|402.58|28
1638517040000|2021-12-03 07:37:20|406.66|402.56|406.37|402.27|406.7|402.6|406.37|402.27|25
1638517050000|2021-12-03 07:37:30|406.48|402.38|406.33|402.23|406.48|402.38|406.31|402.21|15
1638517060000|2021-12-03 07:37:40|406.32|402.22|406.27|402.17|406.36|402.26|406.27|402.17|16
1638517070000|2021-12-03 07:37:50|406.26|402.16|406.18|402.08|406.26|402.16|406.04|401.94|25
1638517080000|2021-12-03 07:38:00|406.15|402.05|406.18|402.08|406.18|402.08|406.15|402.05|2
1638517090000|2021-12-03 07:38:10|406.16|402.06|406.13|402.03|406.23|402.13|406.08|401.98|18
1638517100000|2021-12-03 07:38:20|406.11|402.01|406.08|401.98|406.11|402.01|406.08|401.98|2
1638517110000|2021-12-03 07:38:30|406.23|402.13|406.18|402.08|406.23|402.13|405.97|401.87|16
1638517120000|2021-12-03 07:38:40|406.15|402.05|406.23|402.13|406.23|402.13|406.14|402.04|14
1638517130000|2021-12-03 07:38:50|406.27|402.17|406.2|402.1|406.27|402.17|406.2|402.1|4
1638517140000|2021-12-03 07:39:00|406.21|402.11|406.23|402.13|406.28|402.18|406.21|402.11|8
1638517150000|2021-12-03 07:39:10|406.26|402.16|406.26|402.16|406.26|402.16|406.21|402.11|8
1638517160000|2021-12-03 07:39:20|406.17|402.07|406.07|401.97|406.19|402.09|406.03|401.93|11
1638517170000|2021-12-03 07:39:30|406.03|401.93|406.06|401.96|406.06|401.96|405.86|401.76|15
1638517180000|2021-12-03 07:39:40|406.07|401.97|406.15|402.05|406.15|402.05|405.96|401.86|15
1638517190000|2021-12-03 07:39:50|406.19|402.09|406.04|401.94|406.24|402.14|406.02|401.92|9
1638517200000|2021-12-03 07:40:00|406.15|402.05|406.16|402.06|406.2|402.1|406.1|402|15
1638517210000|2021-12-03 07:40:10|406.17|402.07|406.12|402.02|406.19|402.09|406.1|402|13
1638517220000|2021-12-03 07:40:20|406.13|402.03|406.13|402.03|406.18|402.08|406.06|401.96|15
1638517230000|2021-12-03 07:40:30|406.14|402.04|406.01|401.91|406.17|402.07|405.99|401.89|18
1638517240000|2021-12-03 07:40:40|405.99|401.89|406.09|401.99|406.13|402.03|405.99|401.89|13
1638517250000|2021-12-03 07:40:50|406.03|401.93|406.09|401.99|406.18|402.08|406.03|401.93|16
1638517260000|2021-12-03 07:41:00|406.1|402|406.08|401.98|406.11|402.01|406.08|401.98|4
1638517280000|2021-12-03 07:41:20|406.1|402|406.1|402|406.1|402|406.02|401.92|4
1638517290000|2021-12-03 07:41:30|406.11|402.01|406.06|401.96|406.11|402.01|405.99|401.89|15
1638517300000|2021-12-03 07:41:40|406.05|401.95|406.04|401.94|406.05|401.95|406.04|401.94|2
1638517310000|2021-12-03 07:41:50|406.06|401.96|406.08|401.98|406.08|401.98|406.05|401.95|6
1638517320000|2021-12-03 07:42:00|406.07|401.97|406.11|402.01|406.11|402.01|406.07|401.97|3
1638517330000|2021-12-03 07:42:10|406.12|402.02|406.08|401.98|406.12|402.02|406.06|401.96|3
1638517340000|2021-12-03 07:42:20|406|401.9|406.09|401.99|406.18|402.08|405.98|401.88|12
1638517350000|2021-12-03 07:42:30|406.1|402|406.19|402.09|406.25|402.15|406.1|402|9
1638517360000|2021-12-03 07:42:40|406.18|402.08|406.04|401.94|406.2|402.1|406.04|401.94|10
1638517370000|2021-12-03 07:42:50|406.01|401.91|406.02|401.92|406.11|402.01|405.95|401.85|13
1638517380000|2021-12-03 07:43:00|406.03|401.93|406.06|401.96|406.07|401.97|406.03|401.93|9
1638517390000|2021-12-03 07:43:10|406.05|401.95|405.89|401.79|406.05|401.95|405.84|401.74|17
1638517400000|2021-12-03 07:43:20|405.87|401.77|405.76|401.66|405.87|401.77|405.69|401.59|19
1638517410000|2021-12-03 07:43:30|405.66|401.56|405.8|401.7|405.85|401.75|405.66|401.56|16
1638517420000|2021-12-03 07:43:40|405.79|401.69|405.72|401.62|405.79|401.69|405.72|401.62|10
1638517430000|2021-12-03 07:43:50|405.7|401.6|405.78|401.68|405.78|401.68|405.7|401.6|15
1638517440000|2021-12-03 07:44:00|405.79|401.69|405.8|401.7|405.85|401.75|405.76|401.66|15
1638517450000|2021-12-03 07:44:10|405.79|401.69|405.94|401.84|405.94|401.84|405.78|401.68|16
1638517460000|2021-12-03 07:44:20|405.95|401.85|406.05|401.95|406.05|401.95|405.94|401.84|9
1638517470000|2021-12-03 07:44:30|406.06|401.96|406.25|402.15|406.25|402.15|406.06|401.96|7
1638517480000|2021-12-03 07:44:40|406.23|402.13|406.34|402.24|406.35|402.25|406.21|402.11|20
1638517490000|2021-12-03 07:44:50|406.25|402.15|406.17|402.07|406.31|402.21|406.13|402.03|19
1638517500000|2021-12-03 07:45:00|406.16|402.06|406.19|402.09|406.19|402.09|406.15|402.05|7
1638517510000|2021-12-03 07:45:10|406.18|402.08|406.32|402.22|406.33|402.23|406.18|402.08|12
1638517520000|2021-12-03 07:45:20|406.31|402.21|406.46|402.36|406.46|402.36|406.22|402.12|20
1638517530000|2021-12-03 07:45:30|406.51|402.41|406.42|402.32|406.51|402.41|406.32|402.22|18
1638517540000|2021-12-03 07:45:40|406.41|402.31|406.34|402.24|406.42|402.32|406.18|402.08|22
1638517550000|2021-12-03 07:45:50|406.33|402.23|406.19|402.09|406.35|402.25|406.18|402.08|18
1638517560000|2021-12-03 07:46:00|406.18|402.08|406.16|402.06|406.18|402.08|406.12|402.02|5
1638517570000|2021-12-03 07:46:10|406.19|402.09|406.32|402.22|406.32|402.22|406.14|402.04|14
1638517580000|2021-12-03 07:46:20|406.31|402.21|406.36|402.26|406.36|402.26|406.27|402.17|15
1638517590000|2021-12-03 07:46:30|406.32|402.22|406.39|402.29|406.47|402.37|406.29|402.19|13
1638517600000|2021-12-03 07:46:40|406.43|402.33|406.41|402.31|406.46|402.36|406.41|402.31|10
1638517610000|2021-12-03 07:46:50|406.38|402.28|406.42|402.32|406.47|402.37|406.38|402.28|8
1638517620000|2021-12-03 07:47:00|406.43|402.33|406.42|402.32|406.51|402.41|406.4|402.3|11
1638517630000|2021-12-03 07:47:10|406.56|402.46|406.64|402.54|406.69|402.59|406.54|402.44|17
1638517640000|2021-12-03 07:47:20|406.7|402.6|406.64|402.54|406.7|402.6|406.64|402.54|3
1638517650000|2021-12-03 07:47:30|406.65|402.55|406.6|402.5|406.65|402.55|406.55|402.45|9
1638517660000|2021-12-03 07:47:40|406.61|402.51|406.55|402.45|406.63|402.53|406.55|402.45|8
1638517670000|2021-12-03 07:47:50|406.62|402.52|406.54|402.44|406.63|402.53|406.5|402.4|19
1638517680000|2021-12-03 07:48:00|406.52|402.42|406.77|402.67|406.77|402.67|406.49|402.39|9
1638517690000|2021-12-03 07:48:10|406.61|402.51|406.56|402.46|406.61|402.51|406.45|402.35|8
1638517700000|2021-12-03 07:48:20|406.57|402.47|406.56|402.46|406.58|402.48|406.56|402.46|3
1638517710000|2021-12-03 07:48:30|406.57|402.47|406.58|402.48|406.72|402.62|406.55|402.45|7
1638517720000|2021-12-03 07:48:40|406.6|402.5|406.61|402.51|406.61|402.51|406.55|402.45|9
1638517730000|2021-12-03 07:48:50|406.63|402.53|406.84|402.74|406.85|402.75|406.57|402.47|15
1638517740000|2021-12-03 07:49:00|406.85|402.75|406.82|402.72|406.91|402.81|406.68|402.58|24
1638517750000|2021-12-03 07:49:10|406.81|402.71|406.68|402.58|406.85|402.75|406.68|402.58|5
1638517760000|2021-12-03 07:49:20|406.67|402.57|406.72|402.62|406.87|402.77|406.67|402.57|11
1638517770000|2021-12-03 07:49:30|406.76|402.66|406.68|402.58|406.76|402.66|406.66|402.56|7
1638517780000|2021-12-03 07:49:40|406.82|402.72|406.72|402.62|406.86|402.76|406.67|402.57|9
1638517790000|2021-12-03 07:49:50|406.74|402.64|406.83|402.73|406.83|402.73|406.74|402.64|12
1638517800000|2021-12-03 07:50:00|406.82|402.72|407|402.9|407|402.9|406.79|402.69|7
1638517810000|2021-12-03 07:50:10|406.93|402.83|406.99|402.89|407.11|403.01|406.93|402.83|18
1638517820000|2021-12-03 07:50:20|406.97|402.87|406.96|402.86|407.11|403.01|406.91|402.81|15
1638517830000|2021-12-03 07:50:30|406.95|402.85|406.92|402.82|407|402.9|406.91|402.81|12
1638517840000|2021-12-03 07:50:40|406.9|402.8|406.97|402.87|406.99|402.89|406.85|402.75|7
1638517850000|2021-12-03 07:50:50|406.85|402.75|406.98|402.88|407.02|402.92|406.85|402.75|10
1638517860000|2021-12-03 07:51:00|407|402.9|406.98|402.88|407|402.9|406.94|402.84|5
1638517870000|2021-12-03 07:51:10|406.95|402.85|406.92|402.82|406.96|402.86|406.91|402.81|10
1638517880000|2021-12-03 07:51:20|406.93|402.83|407.01|402.91|407.02|402.92|406.91|402.81|8
1638517890000|2021-12-03 07:51:30|406.98|402.88|406.85|402.75|406.98|402.88|406.68|402.58|13
1638517900000|2021-12-03 07:51:40|407|402.9|406.96|402.86|407|402.9|406.96|402.86|5
1638517910000|2021-12-03 07:51:50|406.84|402.74|406.84|402.74|406.97|402.87|406.84|402.74|6
1638517920000|2021-12-03 07:52:00|406.86|402.76|406.89|402.79|406.98|402.88|406.8|402.7|14
1638517930000|2021-12-03 07:52:10|406.91|402.81|406.85|402.75|406.91|402.81|406.78|402.68|17
1638517940000|2021-12-03 07:52:20|406.83|402.73|406.85|402.75|406.89|402.79|406.81|402.71|8
1638517950000|2021-12-03 07:52:30|406.89|402.79|406.77|402.67|406.96|402.86|406.77|402.67|7
1638517960000|2021-12-03 07:52:40|406.82|402.72|406.82|402.72|406.82|402.72|406.82|402.72|1
1638517970000|2021-12-03 07:52:50|406.77|402.67|406.8|402.7|406.82|402.72|406.77|402.67|4
1638517980000|2021-12-03 07:53:00|406.85|402.75|406.8|402.7|406.9|402.8|406.79|402.69|12
1638517990000|2021-12-03 07:53:10|406.76|402.66|406.93|402.83|406.93|402.83|406.72|402.62|8
1638518000000|2021-12-03 07:53:20|406.89|402.79|406.79|402.69|406.89|402.79|406.79|402.69|5
1638518010000|2021-12-03 07:53:30|406.75|402.65|406.62|402.52|406.75|402.65|406.58|402.48|8
1638518020000|2021-12-03 07:53:40|406.65|402.55|406.59|402.49|406.65|402.55|406.59|402.49|4
1638518030000|2021-12-03 07:53:50|406.61|402.51|406.61|402.51|406.61|402.51|406.59|402.49|3
1638518040000|2021-12-03 07:54:00|406.54|402.44|406.54|402.44|406.58|402.48|406.54|402.44|3
1638518050000|2021-12-03 07:54:10|406.58|402.48|406.61|402.51|406.73|402.63|406.55|402.45|13
1638518060000|2021-12-03 07:54:20|406.55|402.45|406.57|402.47|406.73|402.63|406.55|402.45|8
1638518070000|2021-12-03 07:54:30|406.61|402.51|406.71|402.61|406.71|402.61|406.57|402.47|3
1638518080000|2021-12-03 07:54:40|406.75|402.65|406.92|402.82|406.92|402.82|406.58|402.48|19
1638518090000|2021-12-03 07:54:50|406.87|402.77|406.97|402.87|406.97|402.87|406.79|402.69|15
1638518100000|2021-12-03 07:55:00|406.93|402.83|406.84|402.74|406.93|402.83|406.8|402.7|6
1638518110000|2021-12-03 07:55:10|406.85|402.75|406.75|402.65|406.92|402.82|406.71|402.61|17
1638518120000|2021-12-03 07:55:20|406.72|402.62|406.69|402.59|406.9|402.8|406.6|402.5|13
1638518130000|2021-12-03 07:55:30|406.67|402.57|406.89|402.79|406.89|402.79|406.65|402.55|6
1638518140000|2021-12-03 07:55:40|406.85|402.75|406.64|402.54|406.87|402.77|406.64|402.54|4
1638518150000|2021-12-03 07:55:50|406.61|402.51|406.75|402.65|406.79|402.69|406.61|402.51|5
1638518160000|2021-12-03 07:56:00|406.74|402.64|406.75|402.65|406.78|402.68|406.7|402.6|16
1638518170000|2021-12-03 07:56:10|406.77|402.67|406.66|402.56|406.77|402.67|406.5|402.4|10
1638518180000|2021-12-03 07:56:20|406.65|402.55|406.66|402.56|406.75|402.65|406.6|402.5|10
1638518190000|2021-12-03 07:56:30|406.62|402.52|406.69|402.59|406.72|402.62|406.62|402.52|7
1638518200000|2021-12-03 07:56:40|406.67|402.57|406.66|402.56|406.68|402.58|406.64|402.54|9
1638518210000|2021-12-03 07:56:50|406.69|402.59|406.67|402.57|406.69|402.59|406.5|402.4|13
1638518220000|2021-12-03 07:57:00|406.68|402.58|406.73|402.63|406.74|402.64|406.63|402.53|9
1638518230000|2021-12-03 07:57:10|406.74|402.64|406.71|402.61|406.8|402.7|406.62|402.52|26
1638518240000|2021-12-03 07:57:20|406.72|402.62|406.64|402.54|406.84|402.74|406.57|402.47|17
1638518250000|2021-12-03 07:57:30|406.71|402.61|406.85|402.75|406.85|402.75|406.66|402.56|17
1638518260000|2021-12-03 07:57:40|406.83|402.73|406.7|402.6|406.83|402.73|406.7|402.6|5
1638518270000|2021-12-03 07:57:50|406.64|402.54|406.71|402.61|406.74|402.64|406.59|402.49|13
1638518280000|2021-12-03 07:58:00|406.73|402.63|406.77|402.67|406.77|402.67|406.63|402.53|14
1638518290000|2021-12-03 07:58:10|406.79|402.69|406.79|402.69|406.8|402.7|406.77|402.67|4
1638518300000|2021-12-03 07:58:20|406.78|402.68|406.76|402.66|406.78|402.68|406.74|402.64|4
1638518310000|2021-12-03 07:58:30|406.74|402.64|406.6|402.5|406.82|402.72|406.57|402.47|19
1638518320000|2021-12-03 07:58:40|406.64|402.54|406.74|402.64|406.78|402.68|406.55|402.45|19
1638518330000|2021-12-03 07:58:50|406.69|402.59|406.8|402.7|406.81|402.71|406.61|402.51|16
1638518340000|2021-12-03 07:59:00|406.76|402.66|406.81|402.71|406.93|402.83|406.75|402.65|20
1638518350000|2021-12-03 07:59:10|406.79|402.69|406.87|402.77|406.9|402.8|406.79|402.69|11
1638518360000|2021-12-03 07:59:20|406.89|402.79|406.89|402.79|406.91|402.81|406.82|402.72|12
1638518370000|2021-12-03 07:59:30|406.91|402.81|406.88|402.78|406.92|402.82|406.84|402.74|15
1638518380000|2021-12-03 07:59:40|406.9|402.8|406.89|402.79|406.95|402.85|406.76|402.66|17
1638518390000|2021-12-03 07:59:50|406.91|402.81|406.81|402.71|407.02|402.92|406.81|402.71|22
1638518400000|2021-12-03 08:00:00|406.83|402.73|407|402.9|407|402.9|406.83|402.73|14
1638518410000|2021-12-03 08:00:10|407.24|403.14|407.12|403.02|407.25|403.15|406.99|402.89|24
1638518420000|2021-12-03 08:00:20|407.07|402.97|407.17|403.07|407.21|403.11|407.05|402.95|23
1638518430000|2021-12-03 08:00:30|407.24|403.14|407.25|403.15|407.27|403.17|407.24|403.14|8
1638518440000|2021-12-03 08:00:40|407.24|403.14|407.18|403.08|407.26|403.16|407.15|403.05|12
1638518450000|2021-12-03 08:00:50|407.2|403.1|407.15|403.05|407.22|403.12|407.06|402.96|17
1638518460000|2021-12-03 08:01:00|407.06|402.96|407.25|403.15|407.27|403.17|407.06|402.96|13
1638518470000|2021-12-03 08:01:10|407.27|403.17|407.18|403.08|407.27|403.17|407.15|403.05|14
1638518480000|2021-12-03 08:01:20|407.19|403.09|407.19|403.09|407.27|403.17|407.18|403.08|17
1638518490000|2021-12-03 08:01:30|407.21|403.11|407.19|403.09|407.23|403.13|407.17|403.07|7
1638518500000|2021-12-03 08:01:40|407.2|403.1|407.24|403.14|407.26|403.16|407.19|403.09|7
1638518510000|2021-12-03 08:01:50|407.26|403.16|407.41|403.31|407.41|403.31|407.16|403.06|28
1638518520000|2021-12-03 08:02:00|407.44|403.34|407.18|403.08|407.44|403.34|407.18|403.08|17
1638518530000|2021-12-03 08:02:10|407.19|403.09|407.15|403.05|407.19|403.09|407.01|402.91|24
1638518540000|2021-12-03 08:02:20|407.12|403.02|407.24|403.14|407.29|403.19|407.09|402.99|15
1638518550000|2021-12-03 08:02:30|407.22|403.12|407.14|403.04|407.24|403.14|407.12|403.02|11
1638518560000|2021-12-03 08:02:40|407.1|403|407.08|402.98|407.1|403|406.97|402.87|19
1638518570000|2021-12-03 08:02:50|407.1|403|406.88|402.78|407.11|403.01|406.88|402.78|14
1638518580000|2021-12-03 08:03:00|406.9|402.8|406.89|402.79|406.93|402.83|406.87|402.77|19
1638518590000|2021-12-03 08:03:10|406.87|402.77|406.9|402.8|406.91|402.81|406.87|402.77|20
1638518600000|2021-12-03 08:03:20|406.88|402.78|406.9|402.8|407|402.9|406.85|402.75|18
1638518610000|2021-12-03 08:03:30|406.91|402.81|406.97|402.87|406.99|402.89|406.89|402.79|9
1638518620000|2021-12-03 08:03:40|406.92|402.82|406.98|402.88|406.99|402.89|406.92|402.82|10
1638518630000|2021-12-03 08:03:50|407.02|402.92|407.18|403.08|407.25|403.15|406.9|402.8|6
1638518640000|2021-12-03 08:04:00|407.19|403.09|407.18|403.08|407.19|403.09|407.18|403.08|8
1638518650000|2021-12-03 08:04:10|407.29|403.19|407.28|403.18|407.3|403.2|407.27|403.17|7
1638518660000|2021-12-03 08:04:20|407.29|403.19|406.99|402.89|407.3|403.2|406.9|402.8|18
1638518670000|2021-12-03 08:04:30|407|402.9|406.98|402.88|407|402.9|406.89|402.79|14
1638518680000|2021-12-03 08:04:40|407.01|402.91|407.16|403.06|407.19|403.09|406.98|402.88|13
1638518690000|2021-12-03 08:04:50|407.1|403|407.13|403.03|407.14|403.04|407.1|403|11
1638518700000|2021-12-03 08:05:00|407.16|403.06|407.32|403.22|407.38|403.28|407.16|403.06|20
1638518710000|2021-12-03 08:05:10|407.33|403.23|407.36|403.26|407.43|403.33|407.32|403.22|20
1638518720000|2021-12-03 08:05:20|407.37|403.27|407.49|403.39|407.49|403.39|407.37|403.27|8
1638518730000|2021-12-03 08:05:30|407.48|403.38|407.46|403.36|407.49|403.39|407.43|403.33|10
1638518740000|2021-12-03 08:05:40|407.49|403.39|407.43|403.33|407.5|403.4|407.42|403.32|12
1638518750000|2021-12-03 08:05:50|407.32|403.22|407.24|403.14|407.42|403.32|407.22|403.12|17
1638518760000|2021-12-03 08:06:00|407.26|403.16|407.23|403.13|407.33|403.23|407.16|403.06|14
1638518770000|2021-12-03 08:06:10|407.2|403.1|407.23|403.13|407.27|403.17|407.2|403.1|8
1638518780000|2021-12-03 08:06:20|407.29|403.19|407.27|403.17|407.3|403.2|407.18|403.08|12
1638518790000|2021-12-03 08:06:30|407.29|403.19|407.26|403.16|407.29|403.19|407.16|403.06|15
1638518800000|2021-12-03 08:06:40|407.29|403.19|407.27|403.17|407.29|403.19|407.24|403.14|5
1638518810000|2021-12-03 08:06:50|407.26|403.16|407.31|403.21|407.36|403.26|407.21|403.11|9
1638518820000|2021-12-03 08:07:00|407.3|403.2|407.37|403.27|407.37|403.27|407.26|403.16|14
1638518830000|2021-12-03 08:07:10|407.36|403.26|407.33|403.23|407.39|403.29|407.21|403.11|8
1638518840000|2021-12-03 08:07:20|407.26|403.16|407.35|403.25|407.35|403.25|407.26|403.16|3
1638518850000|2021-12-03 08:07:30|407.27|403.17|407.2|403.1|407.3|403.2|407.19|403.09|15
1638518860000|2021-12-03 08:07:40|407.21|403.11|407.26|403.16|407.28|403.18|407.2|403.1|12
1638518870000|2021-12-03 08:07:50|407.23|403.13|407.23|403.13|407.25|403.15|407.12|403.02|9
1638518880000|2021-12-03 08:08:00|407.26|403.16|407.24|403.14|407.29|403.19|407.24|403.14|4
1638518890000|2021-12-03 08:08:10|407.25|403.15|407.21|403.11|407.25|403.15|407.21|403.11|5
1638518900000|2021-12-03 08:08:20|407.22|403.12|407.21|403.11|407.22|403.12|407.21|403.11|14
1638518910000|2021-12-03 08:08:30|407.3|403.2|407.29|403.19|407.3|403.2|407.29|403.19|2
1638518920000|2021-12-03 08:08:40|407.3|403.2|407.29|403.19|407.3|403.2|407.29|403.19|2
1638518930000|2021-12-03 08:08:50|407.3|403.2|407.25|403.15|407.3|403.2|407.25|403.15|2
1638518940000|2021-12-03 08:09:00|407.24|403.14|407.24|403.14|407.29|403.19|407.2|403.1|10
1638518950000|2021-12-03 08:09:10|407.28|403.18|407.28|403.18|407.28|403.18|407.28|403.18|1
1638518960000|2021-12-03 08:09:20|407.31|403.21|407.57|403.47|407.66|403.56|407.29|403.19|18
1638518970000|2021-12-03 08:09:30|407.61|403.51|407.69|403.59|407.81|403.71|407.61|403.51|18
1638518980000|2021-12-03 08:09:40|407.67|403.57|407.63|403.53|407.79|403.69|407.63|403.53|23
1638518990000|2021-12-03 08:09:50|407.82|403.72|407.75|403.65|407.82|403.72|407.66|403.56|13
1638519000000|2021-12-03 08:10:00|407.78|403.68|407.9|403.8|407.9|403.8|407.78|403.68|9
1638519010000|2021-12-03 08:10:10|407.93|403.83|408.06|403.96|408.06|403.96|407.92|403.82|11
1638519020000|2021-12-03 08:10:20|408.05|403.95|408.05|403.95|408.08|403.98|408.02|403.92|14
1638519030000|2021-12-03 08:10:30|408.06|403.96|408.02|403.92|408.08|403.98|408.02|403.92|14
1638519040000|2021-12-03 08:10:40|407.98|403.88|407.98|403.88|408.04|403.94|407.98|403.88|7
1638519050000|2021-12-03 08:10:50|408.02|403.92|408.26|404.16|408.26|404.16|407.98|403.88|16
1638519060000|2021-12-03 08:11:00|408.31|404.21|408.29|404.19|408.31|404.21|408.24|404.14|6
1638519070000|2021-12-03 08:11:10|408.23|404.13|408.11|404.01|408.23|404.13|408.11|404.01|17
1638519080000|2021-12-03 08:11:20|408.06|403.96|408.1|404|408.19|404.09|408.06|403.96|15
1638519090000|2021-12-03 08:11:30|408.11|404.01|408.18|404.08|408.18|404.08|408.1|404|5
1638519100000|2021-12-03 08:11:40|408.17|404.07|408.08|403.98|408.18|404.08|408.08|403.98|12
1638519110000|2021-12-03 08:11:50|408.06|403.96|408.05|403.95|408.09|403.99|408.04|403.94|11
1638519120000|2021-12-03 08:12:00|408.06|403.96|408.06|403.96|408.1|404|407.99|403.89|9
1638519130000|2021-12-03 08:12:10|408.16|404.06|408.14|404.04|408.23|404.13|408.11|404.01|10
1638519140000|2021-12-03 08:12:20|408.18|404.08|408.16|404.06|408.19|404.09|408.16|404.06|4
1638519150000|2021-12-03 08:12:30|408.17|404.07|408.12|404.02|408.21|404.11|408.11|404.01|8
1638519160000|2021-12-03 08:12:40|408.13|404.03|408.13|404.03|408.16|404.06|408.11|404.01|8
1638519170000|2021-12-03 08:12:50|408.2|404.1|408.22|404.12|408.22|404.12|408.13|404.03|9
1638519180000|2021-12-03 08:13:00|408.19|404.09|408.03|403.93|408.22|404.12|408.03|403.93|10
1638519190000|2021-12-03 08:13:10|408.08|403.98|408.11|404.01|408.12|404.02|408.06|403.96|6
1638519200000|2021-12-03 08:13:20|408.07|403.97|408.13|404.03|408.14|404.04|408.02|403.92|12
1638519210000|2021-12-03 08:13:30|408.14|404.04|407.79|403.69|408.17|404.07|407.79|403.69|21
1638519220000|2021-12-03 08:13:40|407.78|403.68|407.84|403.74|407.84|403.74|407.77|403.67|13
1638519230000|2021-12-03 08:13:50|407.81|403.71|407.69|403.59|407.84|403.74|407.69|403.59|9
1638519240000|2021-12-03 08:14:00|407.67|403.57|407.67|403.57|407.68|403.58|407.66|403.56|4
1638519250000|2021-12-03 08:14:10|407.63|403.53|407.67|403.57|407.67|403.57|407.62|403.52|6
1638519260000|2021-12-03 08:14:20|407.69|403.59|407.69|403.59|407.7|403.6|407.66|403.56|10
1638519270000|2021-12-03 08:14:30|407.67|403.57|407.86|403.76|407.86|403.76|407.66|403.56|15
1638519280000|2021-12-03 08:14:40|407.75|403.65|407.78|403.68|407.83|403.73|407.7|403.6|12
1638519290000|2021-12-03 08:14:50|407.8|403.7|407.85|403.75|407.86|403.76|407.7|403.6|11
1638519300000|2021-12-03 08:15:00|407.86|403.76|407.8|403.7|407.87|403.77|407.73|403.63|15
1638519310000|2021-12-03 08:15:10|407.75|403.65|407.79|403.69|407.86|403.76|407.75|403.65|6
1638519320000|2021-12-03 08:15:20|407.73|403.63|407.87|403.77|407.87|403.77|407.73|403.63|13
1638519330000|2021-12-03 08:15:30|407.88|403.78|407.79|403.69|407.88|403.78|407.75|403.65|13
1638519340000|2021-12-03 08:15:40|407.76|403.66|407.78|403.68|407.91|403.81|407.76|403.66|18
1638519350000|2021-12-03 08:15:50|407.76|403.66|407.75|403.65|407.77|403.67|407.7|403.6|10
1638519360000|2021-12-03 08:16:00|407.8|403.7|407.66|403.56|407.81|403.71|407.6|403.5|9
1638519370000|2021-12-03 08:16:10|407.6|403.5|407.6|403.5|407.6|403.5|407.6|403.5|1
1638519380000|2021-12-03 08:16:20|407.63|403.53|407.63|403.53|407.63|403.53|407.63|403.53|1
1638519390000|2021-12-03 08:16:30|407.64|403.54|407.6|403.5|407.71|403.61|407.6|403.5|8
1638519410000|2021-12-03 08:16:50|407.67|403.57|407.62|403.52|407.67|403.57|407.62|403.52|7
1638519420000|2021-12-03 08:17:00|407.63|403.53|407.67|403.57|407.69|403.59|407.6|403.5|12
1638519430000|2021-12-03 08:17:10|407.7|403.6|407.69|403.59|407.71|403.61|407.67|403.57|6
1638519440000|2021-12-03 08:17:20|407.74|403.64|407.75|403.65|407.77|403.67|407.74|403.64|7
1638519450000|2021-12-03 08:17:30|407.77|403.67|407.86|403.76|407.86|403.76|407.7|403.6|13
1638519460000|2021-12-03 08:17:40|407.85|403.75|407.78|403.68|407.88|403.78|407.74|403.64|11
1638519470000|2021-12-03 08:17:50|407.68|403.58|407.73|403.63|407.85|403.75|407.61|403.51|17
1638519480000|2021-12-03 08:18:00|407.72|403.62|407.91|403.81|407.95|403.85|407.72|403.62|22
1638519490000|2021-12-03 08:18:10|407.85|403.75|407.93|403.83|407.94|403.84|407.83|403.73|10
1638519500000|2021-12-03 08:18:20|407.97|403.87|408.05|403.95|408.05|403.95|407.9|403.8|13
1638519510000|2021-12-03 08:18:30|407.99|403.89|408.08|403.98|408.09|403.99|407.99|403.89|9
1638519520000|2021-12-03 08:18:40|408.09|403.99|408.11|404.01|408.2|404.1|408.05|403.95|12
1638519530000|2021-12-03 08:18:50|408.12|404.02|408.07|403.97|408.14|404.04|408.07|403.97|8
1638519540000|2021-12-03 08:19:00|408.12|404.02|408.2|404.1|408.2|404.1|408.06|403.96|4
1638519550000|2021-12-03 08:19:10|408.19|404.09|408.11|404.01|408.19|404.09|408.1|404|4
1638519560000|2021-12-03 08:19:20|408.1|404|408.04|403.94|408.2|404.1|408.03|403.93|10
1638519570000|2021-12-03 08:19:30|408.08|403.98|408.07|403.97|408.09|403.99|408.04|403.94|7
1638519580000|2021-12-03 08:19:40|408.03|403.93|408.28|404.18|408.35|404.25|408.03|403.93|22
1638519590000|2021-12-03 08:19:50|408.24|404.14|408.28|404.18|408.34|404.24|408.18|404.08|17
1638519600000|2021-12-03 08:20:00|408.26|404.16|408.29|404.19|408.31|404.21|408.23|404.13|12
1638519610000|2021-12-03 08:20:10|408.25|404.15|408.27|404.17|408.37|404.27|408.2|404.1|22
1638519620000|2021-12-03 08:20:20|408.25|404.15|408.23|404.13|408.3|404.2|408.21|404.11|16
1638519630000|2021-12-03 08:20:30|408.06|403.96|408.11|404.01|408.23|404.13|408|403.9|14
1638519640000|2021-12-03 08:20:40|408.23|404.13|408.2|404.1|408.23|404.13|408.01|403.91|8
1638519650000|2021-12-03 08:20:50|408.01|403.91|408.03|403.93|408.14|404.04|408.01|403.91|9
1638519660000|2021-12-03 08:21:00|407.98|403.88|408.01|403.91|408.17|404.07|407.98|403.88|10
1638519670000|2021-12-03 08:21:10|407.98|403.88|407.91|403.81|407.98|403.88|407.89|403.79|11
1638519680000|2021-12-03 08:21:20|407.92|403.82|407.95|403.85|407.95|403.85|407.91|403.81|11
1638519690000|2021-12-03 08:21:30|407.96|403.86|407.87|403.77|407.96|403.86|407.87|403.77|2
1638519700000|2021-12-03 08:21:40|407.92|403.82|407.91|403.81|408.11|404.01|407.87|403.77|13
1638519710000|2021-12-03 08:21:50|407.87|403.77|407.9|403.8|407.91|403.81|407.87|403.77|5
1638519720000|2021-12-03 08:22:00|407.91|403.81|407.98|403.88|407.99|403.89|407.91|403.81|5
1638519730000|2021-12-03 08:22:10|407.94|403.84|407.97|403.87|408.12|404.02|407.94|403.84|7
1638519740000|2021-12-03 08:22:20|407.92|403.82|407.93|403.83|408.04|403.94|407.92|403.82|5
1638519750000|2021-12-03 08:22:30|407.94|403.84|407.89|403.79|407.94|403.84|407.86|403.76|16
1638519760000|2021-12-03 08:22:40|407.86|403.76|407.89|403.79|407.9|403.8|407.83|403.73|9
1638519770000|2021-12-03 08:22:50|407.88|403.78|407.83|403.73|407.92|403.82|407.83|403.73|5
1638519780000|2021-12-03 08:23:00|407.82|403.72|407.75|403.65|407.98|403.88|407.71|403.61|22
1638519790000|2021-12-03 08:23:10|407.78|403.68|407.78|403.68|407.81|403.71|407.78|403.68|3
1638519800000|2021-12-03 08:23:20|407.81|403.71|407.71|403.61|407.81|403.71|407.71|403.61|4
1638519810000|2021-12-03 08:23:30|407.75|403.65|407.73|403.63|407.75|403.65|407.6|403.5|5
1638519820000|2021-12-03 08:23:40|407.71|403.61|407.7|403.6|407.71|403.61|407.6|403.5|6
1638519830000|2021-12-03 08:23:50|407.6|403.5|407.6|403.5|407.75|403.65|407.6|403.5|6
1638519840000|2021-12-03 08:24:00|407.76|403.66|407.66|403.56|407.79|403.69|407.66|403.56|16
1638519850000|2021-12-03 08:24:10|407.67|403.57|407.7|403.6|407.73|403.63|407.67|403.57|5
1638519860000|2021-12-03 08:24:20|407.68|403.58|407.78|403.68|407.81|403.71|407.67|403.57|11
1638519870000|2021-12-03 08:24:30|407.79|403.69|407.73|403.63|407.88|403.78|407.7|403.6|14
1638519880000|2021-12-03 08:24:40|407.72|403.62|407.75|403.65|407.76|403.66|407.62|403.52|19
1638519890000|2021-12-03 08:24:50|407.86|403.76|407.67|403.57|407.86|403.76|407.67|403.57|15
1638519900000|2021-12-03 08:25:00|407.7|403.6|407.65|403.55|407.7|403.6|407.64|403.54|5
1638519910000|2021-12-03 08:25:10|407.66|403.56|407.65|403.55|407.77|403.67|407.54|403.44|13
1638519920000|2021-12-03 08:25:20|407.71|403.61|407.65|403.55|407.72|403.62|407.6|403.5|9
1638519930000|2021-12-03 08:25:30|407.67|403.57|407.66|403.56|407.88|403.78|407.64|403.54|14
1638519940000|2021-12-03 08:25:40|407.67|403.57|407.74|403.64|407.75|403.65|407.62|403.52|6
1638519950000|2021-12-03 08:25:50|407.76|403.66|407.75|403.65|407.76|403.66|407.75|403.65|2
1638519960000|2021-12-03 08:26:00|407.76|403.66|407.69|403.59|407.76|403.66|407.67|403.57|4
1638519970000|2021-12-03 08:26:10|407.66|403.56|407.57|403.47|407.66|403.56|407.55|403.45|8
1638519980000|2021-12-03 08:26:20|407.55|403.45|407.5|403.4|407.55|403.45|407.5|403.4|2
1638519990000|2021-12-03 08:26:30|407.69|403.59|407.86|403.76|407.86|403.76|407.64|403.54|13
1638520000000|2021-12-03 08:26:40|407.67|403.57|407.56|403.46|407.69|403.59|407.54|403.44|17
1638520010000|2021-12-03 08:26:50|407.49|403.39|407.52|403.42|407.52|403.42|407.49|403.39|5
1638520020000|2021-12-03 08:27:00|407.6|403.5|407.62|403.52|407.68|403.58|407.57|403.47|20
1638520030000|2021-12-03 08:27:10|407.61|403.51|407.65|403.55|407.79|403.69|407.54|403.44|24
1638520040000|2021-12-03 08:27:20|407.62|403.52|407.61|403.51|407.62|403.52|407.55|403.45|10
1638520050000|2021-12-03 08:27:30|407.63|403.53|407.41|403.31|407.63|403.53|407.37|403.27|21
1638520060000|2021-12-03 08:27:40|407.4|403.3|407.44|403.34|407.44|403.34|407.37|403.27|13
1638520070000|2021-12-03 08:27:50|407.42|403.32|407.32|403.22|407.42|403.32|407.32|403.22|8
1638520080000|2021-12-03 08:28:00|407.35|403.25|407.28|403.18|407.38|403.28|407.2|403.1|12
1638520090000|2021-12-03 08:28:10|407.18|403.08|407.07|402.97|407.18|403.08|407.04|402.94|9
1638520100000|2021-12-03 08:28:20|407.14|403.04|407.16|403.06|407.2|403.1|407.07|402.97|13
1638520110000|2021-12-03 08:28:30|407.11|403.01|406.99|402.89|407.16|403.06|406.96|402.86|14
1638520120000|2021-12-03 08:28:40|407.04|402.94|406.88|402.78|407.09|402.99|406.88|402.78|13
1638520130000|2021-12-03 08:28:50|406.87|402.77|406.91|402.81|406.91|402.81|406.85|402.75|9
1638520140000|2021-12-03 08:29:00|406.92|402.82|406.84|402.74|406.92|402.82|406.82|402.72|14
1638520150000|2021-12-03 08:29:10|406.7|402.6|406.8|402.7|406.94|402.84|406.7|402.6|18
1638520160000|2021-12-03 08:29:20|406.82|402.72|406.74|402.64|406.87|402.77|406.7|402.6|10
1638520170000|2021-12-03 08:29:30|406.82|402.72|406.85|402.75|407|402.9|406.82|402.72|8
1638520180000|2021-12-03 08:29:40|406.86|402.76|406.87|402.77|406.87|402.77|406.86|402.76|4
1638520190000|2021-12-03 08:29:50|406.88|402.78|406.88|402.78|406.92|402.82|406.85|402.75|10
1638520200000|2021-12-03 08:30:00|406.89|402.79|406.75|402.65|407.01|402.91|406.73|402.63|13
1638520210000|2021-12-03 08:30:10|406.76|402.66|406.75|402.65|406.76|402.66|406.75|402.65|2
1638520220000|2021-12-03 08:30:20|406.7|402.6|406.63|402.53|406.79|402.69|406.55|402.45|15
1638520230000|2021-12-03 08:30:30|406.62|402.52|406.54|402.44|406.62|402.52|406.5|402.4|10
1638520240000|2021-12-03 08:30:40|406.57|402.47|406.29|402.19|406.58|402.48|406.26|402.16|23
1638520250000|2021-12-03 08:30:50|406.27|402.17|406.39|402.29|406.41|402.31|406.2|402.1|12
1638520260000|2021-12-03 08:31:00|406.36|402.26|406.05|401.95|406.37|402.27|406.05|401.95|9
1638520270000|2021-12-03 08:31:10|406.09|401.99|406.26|402.16|406.28|402.18|406.06|401.96|7
1638520280000|2021-12-03 08:31:20|406.25|402.15|406.23|402.13|406.25|402.15|406.23|402.13|7
1638520290000|2021-12-03 08:31:30|406.28|402.18|406.25|402.15|406.38|402.28|406.25|402.15|16
1638520300000|2021-12-03 08:31:40|406.31|402.21|406.26|402.16|406.36|402.26|406.26|402.16|10
1638520310000|2021-12-03 08:31:50|406.27|402.17|406.49|402.39|406.49|402.39|406.27|402.17|4
1638520320000|2021-12-03 08:32:00|406.52|402.42|406.44|402.34|406.53|402.43|406.39|402.29|13
1638520330000|2021-12-03 08:32:10|406.45|402.35|406.51|402.41|406.51|402.41|406.45|402.35|9
1638520340000|2021-12-03 08:32:20|406.48|402.38|406.48|402.38|406.55|402.45|406.44|402.34|11
1638520350000|2021-12-03 08:32:30|406.47|402.37|406.44|402.34|406.51|402.41|406.39|402.29|8
1638520360000|2021-12-03 08:32:40|406.4|402.3|406.34|402.24|406.47|402.37|406.3|402.2|12
1638520370000|2021-12-03 08:32:50|406.41|402.31|406.61|402.51|406.61|402.51|406.41|402.31|14
1638520380000|2021-12-03 08:33:00|406.62|402.52|406.51|402.41|406.62|402.52|406.48|402.38|18
1638520390000|2021-12-03 08:33:10|406.48|402.38|406.56|402.46|406.69|402.59|406.47|402.37|18
1638520400000|2021-12-03 08:33:20|406.49|402.39|406.52|402.42|406.52|402.42|406.31|402.21|10
1638520410000|2021-12-03 08:33:30|406.54|402.44|406.25|402.15|406.58|402.48|406.25|402.15|19
1638520420000|2021-12-03 08:33:40|406.27|402.17|406.43|402.33|406.45|402.35|406.2|402.1|7
1638520430000|2021-12-03 08:33:50|406.46|402.36|406.42|402.32|406.46|402.36|406.42|402.32|3
1638520440000|2021-12-03 08:34:00|406.44|402.34|406.29|402.19|406.55|402.45|406.29|402.19|18
1638520450000|2021-12-03 08:34:10|406.38|402.28|406.3|402.2|406.41|402.31|406.29|402.19|5
1638520460000|2021-12-03 08:34:20|406.33|402.23|406.48|402.38|406.48|402.38|406.33|402.23|6
1638520470000|2021-12-03 08:34:30|406.55|402.45|406.59|402.49|406.6|402.5|406.51|402.41|9
1638520480000|2021-12-03 08:34:40|406.6|402.5|406.69|402.59|406.83|402.73|406.57|402.47|12
1638520490000|2021-12-03 08:34:50|406.72|402.62|406.6|402.5|406.72|402.62|406.57|402.47|16
1638520500000|2021-12-03 08:35:00|406.65|402.55|406.67|402.57|406.67|402.57|406.6|402.5|5
1638520510000|2021-12-03 08:35:10|406.65|402.55|406.77|402.67|406.8|402.7|406.65|402.55|8
1638520520000|2021-12-03 08:35:20|406.75|402.65|406.7|402.6|406.75|402.65|406.64|402.54|5
1638520530000|2021-12-03 08:35:30|406.75|402.65|406.65|402.55|406.77|402.67|406.65|402.55|7
1638520540000|2021-12-03 08:35:40|406.77|402.67|406.77|402.67|406.78|402.68|406.65|402.55|5
1638520550000|2021-12-03 08:35:50|406.72|402.62|406.87|402.77|406.87|402.77|406.72|402.62|4
1638520560000|2021-12-03 08:36:00|406.66|402.56|406.73|402.63|406.76|402.66|406.65|402.55|8
1638520570000|2021-12-03 08:36:10|406.74|402.64|406.78|402.68|406.78|402.68|406.74|402.64|3
1638520580000|2021-12-03 08:36:20|406.79|402.69|406.92|402.82|406.92|402.82|406.77|402.67|8
1638520590000|2021-12-03 08:36:30|406.93|402.83|406.97|402.87|406.99|402.89|406.89|402.79|8
1638520600000|2021-12-03 08:36:40|406.98|402.88|407.01|402.91|407.05|402.95|406.97|402.87|9
1638520610000|2021-12-03 08:36:50|407.03|402.93|407.03|402.93|407.07|402.97|407.02|402.92|10
1638520620000|2021-12-03 08:37:00|407.05|402.95|407.05|402.95|407.05|402.95|407|402.9|7
1638520640000|2021-12-03 08:37:20|407.02|402.92|407.02|402.92|407.05|402.95|406.99|402.89|7
1638520650000|2021-12-03 08:37:30|407|402.9|406.98|402.88|407|402.9|406.98|402.88|2
1638520660000|2021-12-03 08:37:40|407.01|402.91|407|402.9|407.01|402.91|407|402.9|2
1638520680000|2021-12-03 08:38:00|407.01|402.91|407.01|402.91|407.01|402.91|407.01|402.91|1
1638520690000|2021-12-03 08:38:10|407.03|402.93|407.04|402.94|407.04|402.94|407.03|402.93|2
1638520700000|2021-12-03 08:38:20|407.05|402.95|407.06|402.96|407.06|402.96|407.05|402.95|2
1638520710000|2021-12-03 08:38:30|407.05|402.95|407.05|402.95|407.07|402.97|407.05|402.95|4
1638520720000|2021-12-03 08:38:40|407.04|402.94|406.99|402.89|407.08|402.98|406.99|402.89|7
1638520730000|2021-12-03 08:38:50|406.96|402.86|407.04|402.94|407.04|402.94|406.96|402.86|7
1638520740000|2021-12-03 08:39:00|407.03|402.93|406.89|402.79|407.04|402.94|406.7|402.6|10
1638520750000|2021-12-03 08:39:10|406.98|402.88|406.95|402.85|406.98|402.88|406.87|402.77|6
1638520760000|2021-12-03 08:39:20|406.98|402.88|406.89|402.79|407|402.9|406.89|402.79|13
1638520770000|2021-12-03 08:39:30|406.85|402.75|406.97|402.87|406.98|402.88|406.85|402.75|10
1638520780000|2021-12-03 08:39:40|406.94|402.84|406.94|402.84|406.95|402.85|406.94|402.84|3
1638520790000|2021-12-03 08:39:50|406.93|402.83|406.93|402.83|406.93|402.83|406.93|402.83|1
1638520800000|2021-12-03 08:40:00|406.96|402.86|406.98|402.88|406.98|402.88|406.96|402.86|3
1638520810000|2021-12-03 08:40:10|406.97|402.87|406.88|402.78|406.99|402.89|406.88|402.78|6
1638520820000|2021-12-03 08:40:20|406.89|402.79|406.97|402.87|406.98|402.88|406.88|402.78|8
1638520830000|2021-12-03 08:40:30|406.99|402.89|406.98|402.88|407|402.9|406.97|402.87|5
1638520840000|2021-12-03 08:40:40|406.96|402.86|406.9|402.8|406.96|402.86|406.9|402.8|4
1638520850000|2021-12-03 08:40:50|406.91|402.81|406.82|402.72|406.93|402.83|406.78|402.68|18
1638520860000|2021-12-03 08:41:00|406.81|402.71|406.85|402.75|406.87|402.77|406.8|402.7|17
1638520870000|2021-12-03 08:41:10|406.86|402.76|406.99|402.89|407.01|402.91|406.86|402.76|14
1638520880000|2021-12-03 08:41:20|406.98|402.88|406.98|402.88|406.98|402.88|406.95|402.85|3
1638520890000|2021-12-03 08:41:30|406.99|402.89|407.21|403.11|407.23|403.13|406.99|402.89|14
1638520900000|2021-12-03 08:41:40|407.22|403.12|407.23|403.13|407.23|403.13|407.19|403.09|6
1638520910000|2021-12-03 08:41:50|407.22|403.12|407.24|403.14|407.25|403.15|407.18|403.08|8
1638520920000|2021-12-03 08:42:00|407.23|403.13|407.24|403.14|407.31|403.21|407.21|403.11|18
1638520930000|2021-12-03 08:42:10|407.23|403.13|406.92|402.82|407.41|403.31|406.92|402.82|18
1638520940000|2021-12-03 08:42:20|406.95|402.85|406.95|402.85|406.95|402.85|406.95|402.85|1
1638520950000|2021-12-03 08:42:30|406.99|402.89|407.04|402.94|407.04|402.94|406.88|402.78|17
1638520960000|2021-12-03 08:42:40|407.01|402.91|406.89|402.79|407.07|402.97|406.89|402.79|7
1638520970000|2021-12-03 08:42:50|406.9|402.8|406.91|402.81|406.91|402.81|406.8|402.7|9
1638520980000|2021-12-03 08:43:00|406.8|402.7|406.89|402.79|406.95|402.85|406.8|402.7|9
1638520990000|2021-12-03 08:43:10|407|402.9|406.97|402.87|407.05|402.95|406.9|402.8|16
1638521000000|2021-12-03 08:43:20|406.9|402.8|407.05|402.95|407.1|403|406.9|402.8|10
1638521010000|2021-12-03 08:43:30|407.07|402.97|407.17|403.07|407.19|403.09|407.07|402.97|14
1638521020000|2021-12-03 08:43:40|407.19|403.09|407.2|403.1|407.21|403.11|407.19|403.09|5
1638521030000|2021-12-03 08:43:50|407.18|403.08|407.19|403.09|407.2|403.1|407.11|403.01|4
1638521040000|2021-12-03 08:44:00|407.21|403.11|407.08|402.98|407.21|403.11|407.03|402.93|14
1638521050000|2021-12-03 08:44:10|407.11|403.01|407.06|402.96|407.15|403.05|407.02|402.92|20
1638521060000|2021-12-03 08:44:20|407.02|402.92|407|402.9|407.22|403.12|406.96|402.86|25
1638521070000|2021-12-03 08:44:30|406.96|402.86|406.98|402.88|407|402.9|406.9|402.8|4
1638521080000|2021-12-03 08:44:40|406.95|402.85|406.95|402.85|407.05|402.95|406.95|402.85|5
1638521090000|2021-12-03 08:44:50|406.94|402.84|406.96|402.86|407|402.9|406.94|402.84|8
1638521100000|2021-12-03 08:45:00|406.97|402.87|406.95|402.85|407|402.9|406.92|402.82|6
1638521110000|2021-12-03 08:45:10|406.97|402.87|407|402.9|407.15|403.05|406.96|402.86|10
1638521120000|2021-12-03 08:45:20|407.03|402.93|407.07|402.97|407.11|403.01|407|402.9|15
1638521130000|2021-12-03 08:45:30|407.04|402.94|407.18|403.08|407.29|403.19|406.99|402.89|15
1638521140000|2021-12-03 08:45:40|407.21|403.11|407.28|403.18|407.28|403.18|407.18|403.08|6
1638521150000|2021-12-03 08:45:50|407.27|403.17|407.28|403.18|407.28|403.18|407.27|403.17|2
1638521160000|2021-12-03 08:46:00|407.4|403.3|407.4|403.3|407.51|403.41|407.39|403.29|10
1638521170000|2021-12-03 08:46:10|407.38|403.28|407.45|403.35|407.45|403.35|407.38|403.28|7
1638521180000|2021-12-03 08:46:20|407.46|403.36|407.47|403.37|407.5|403.4|407.44|403.34|8
1638521190000|2021-12-03 08:46:30|407.46|403.36|407.46|403.36|407.47|403.37|407.41|403.31|8
1638521200000|2021-12-03 08:46:40|407.45|403.35|407.53|403.43|407.53|403.43|407.41|403.31|7
1638521210000|2021-12-03 08:46:50|407.51|403.41|407.43|403.33|407.53|403.43|407.36|403.26|7
1638521220000|2021-12-03 08:47:00|407.44|403.34|407.49|403.39|407.5|403.4|407.42|403.32|8
1638521230000|2021-12-03 08:47:10|407.51|403.41|407.29|403.19|407.51|403.41|407.25|403.15|18
1638521240000|2021-12-03 08:47:20|407.31|403.21|407.38|403.28|407.46|403.36|407.29|403.19|13
1638521250000|2021-12-03 08:47:30|407.39|403.29|407.31|403.21|407.44|403.34|407.29|403.19|9
1638521260000|2021-12-03 08:47:40|407.32|403.22|407.41|403.31|407.41|403.31|407.32|403.22|3
1638521270000|2021-12-03 08:47:50|407.4|403.3|407.36|403.26|407.4|403.3|407.34|403.24|12
1638521280000|2021-12-03 08:48:00|407.34|403.24|407.28|403.18|407.4|403.3|407.23|403.13|17
1638521290000|2021-12-03 08:48:10|407.3|403.2|407.25|403.15|407.31|403.21|407.23|403.13|6
1638521300000|2021-12-03 08:48:20|407.23|403.13|407.37|403.27|407.38|403.28|407.23|403.13|12
1638521310000|2021-12-03 08:48:30|407.36|403.26|407.38|403.28|407.48|403.38|407.35|403.25|12
1638521320000|2021-12-03 08:48:40|407.34|403.24|407.39|403.29|407.52|403.42|407.34|403.24|14
1638521330000|2021-12-03 08:48:50|407.52|403.42|407.28|403.18|407.52|403.42|407.28|403.18|15
1638521340000|2021-12-03 08:49:00|407.3|403.2|407.29|403.19|407.32|403.22|407.25|403.15|8
1638521350000|2021-12-03 08:49:10|407.3|403.2|407.48|403.38|407.53|403.43|407.3|403.2|20
1638521360000|2021-12-03 08:49:20|407.46|403.36|407.37|403.27|407.57|403.47|407.37|403.27|18
1638521370000|2021-12-03 08:49:30|407.38|403.28|407.31|403.21|407.45|403.35|407.23|403.13|16
1638521380000|2021-12-03 08:49:40|407.33|403.23|407.29|403.19|407.43|403.33|407.28|403.18|11
1638521390000|2021-12-03 08:49:50|407.31|403.21|407.31|403.21|407.31|403.21|407.31|403.21|1
1638521400000|2021-12-03 08:50:00|407.29|403.19|407.22|403.12|407.33|403.23|407.19|403.09|14
1638521410000|2021-12-03 08:50:10|407.21|403.11|407.22|403.12|407.3|403.2|407.16|403.06|14
1638521420000|2021-12-03 08:50:20|407.2|403.1|407.15|403.05|407.29|403.19|407.13|403.03|10
1638521430000|2021-12-03 08:50:30|407.22|403.12|407.32|403.22|407.33|403.23|407.22|403.12|8
1638521440000|2021-12-03 08:50:40|407.29|403.19|407.32|403.22|407.5|403.4|407.18|403.08|29
1638521450000|2021-12-03 08:50:50|407.33|403.23|407.3|403.2|407.33|403.23|407.3|403.2|8
1638521460000|2021-12-03 08:51:00|407.22|403.12|407.16|403.06|407.38|403.28|407.11|403.01|18
1638521470000|2021-12-03 08:51:10|407.21|403.11|407.23|403.13|407.4|403.3|407.2|403.1|11
1638521480000|2021-12-03 08:51:20|407.2|403.1|407.22|403.12|407.23|403.13|407.2|403.1|11
1638521490000|2021-12-03 08:51:30|407.26|403.16|407.14|403.04|407.3|403.2|407.14|403.04|12
1638521500000|2021-12-03 08:51:40|407.22|403.12|407.12|403.02|407.24|403.14|407.12|403.02|10
1638521510000|2021-12-03 08:51:50|407.15|403.05|407.21|403.11|407.21|403.11|407.13|403.03|7
1638521520000|2021-12-03 08:52:00|407.23|403.13|407.29|403.19|407.42|403.32|407.15|403.05|13
1638521530000|2021-12-03 08:52:10|407.31|403.21|407.24|403.14|407.36|403.26|407.22|403.12|17
1638521540000|2021-12-03 08:52:20|407.25|403.15|407.13|403.03|407.25|403.15|407|402.9|12
1638521550000|2021-12-03 08:52:30|407.24|403.14|407.28|403.18|407.29|403.19|407.24|403.14|5
1638521560000|2021-12-03 08:52:40|407.27|403.17|407.18|403.08|407.28|403.18|407.09|402.99|13
1638521570000|2021-12-03 08:52:50|407.17|403.07|407.24|403.14|407.24|403.14|407.11|403.01|7
1638521580000|2021-12-03 08:53:00|407.25|403.15|407.18|403.08|407.3|403.2|407.18|403.08|5
1638521590000|2021-12-03 08:53:10|407.17|403.07|407.24|403.14|407.24|403.14|407.17|403.07|5
1638521600000|2021-12-03 08:53:20|407.25|403.15|407.06|402.96|407.26|403.16|407.06|402.96|3
1638521610000|2021-12-03 08:53:30|407.24|403.14|407.24|403.14|407.24|403.14|407.07|402.97|5
1638521620000|2021-12-03 08:53:40|407.17|403.07|407.14|403.04|407.21|403.11|407.1|403|12
1638521630000|2021-12-03 08:53:50|407.12|403.02|406.97|402.87|407.16|403.06|406.97|402.87|14
1638521640000|2021-12-03 08:54:00|407.06|402.96|406.97|402.87|407.06|402.96|406.97|402.87|3
1638521650000|2021-12-03 08:54:10|407.1|403|406.98|402.88|407.2|403.1|406.98|402.88|7
1638521660000|2021-12-03 08:54:20|406.94|402.84|406.94|402.84|406.94|402.84|406.94|402.84|1
1638521670000|2021-12-03 08:54:30|406.92|402.82|406.85|402.75|406.92|402.82|406.83|402.73|6
1638521680000|2021-12-03 08:54:40|406.87|402.77|406.86|402.76|407.03|402.93|406.8|402.7|10
1638521690000|2021-12-03 08:54:50|406.8|402.7|406.83|402.73|406.86|402.76|406.8|402.7|6
1638521700000|2021-12-03 08:55:00|406.84|402.74|406.83|402.73|406.91|402.81|406.8|402.7|13
1638521710000|2021-12-03 08:55:10|406.8|402.7|406.78|402.68|406.88|402.78|406.72|402.62|14
1638521720000|2021-12-03 08:55:20|406.75|402.65|406.95|402.85|406.97|402.87|406.72|402.62|17
1638521730000|2021-12-03 08:55:30|406.97|402.87|407.1|403|407.11|403.01|406.84|402.74|13
1638521740000|2021-12-03 08:55:40|407.09|402.99|406.87|402.77|407.09|402.99|406.8|402.7|7
1638521750000|2021-12-03 08:55:50|406.9|402.8|406.91|402.81|406.91|402.81|406.89|402.79|3
1638521760000|2021-12-03 08:56:00|406.92|402.82|407.07|402.97|407.07|402.97|406.89|402.79|8
1638521770000|2021-12-03 08:56:10|406.96|402.86|407.02|402.92|407.09|402.99|406.96|402.86|17
1638521780000|2021-12-03 08:56:20|407.08|402.98|407.22|403.12|407.24|403.14|407.08|402.98|12
1638521790000|2021-12-03 08:56:30|407.2|403.1|407.18|403.08|407.22|403.12|407.18|403.08|7
1638521800000|2021-12-03 08:56:40|407.21|403.11|407.14|403.04|407.25|403.15|407.02|402.92|15
1638521820000|2021-12-03 08:57:00|407.2|403.1|407.14|403.04|407.2|403.1|407.14|403.04|2
1638521830000|2021-12-03 08:57:10|407.19|403.09|407.17|403.07|407.19|403.09|407.17|403.07|6
1638521840000|2021-12-03 08:57:20|407.18|403.08|407.18|403.08|407.33|403.23|407.09|402.99|12
1638521850000|2021-12-03 08:57:30|407.21|403.11|407.19|403.09|407.36|403.26|407.19|403.09|14
1638521860000|2021-12-03 08:57:40|407.21|403.11|407.33|403.23|407.39|403.29|407.21|403.11|17
1638521870000|2021-12-03 08:57:50|407.35|403.25|407.26|403.16|407.41|403.31|407.26|403.16|17
1638521880000|2021-12-03 08:58:00|407.24|403.14|407.31|403.21|407.39|403.29|407.2|403.1|21
1638521890000|2021-12-03 08:58:10|407.3|403.2|407.3|403.2|407.35|403.25|407.3|403.2|14
1638521900000|2021-12-03 08:58:20|407.32|403.22|407.34|403.24|407.42|403.32|407.3|403.2|12
1638521910000|2021-12-03 08:58:30|407.35|403.25|407.4|403.3|407.46|403.36|407.35|403.25|20
1638521920000|2021-12-03 08:58:40|407.42|403.32|407.4|403.3|407.42|403.32|407.35|403.25|10
1638521930000|2021-12-03 08:58:50|407.39|403.29|407.41|403.31|407.41|403.31|407.37|403.27|4
1638521940000|2021-12-03 08:59:00|407.37|403.27|407.36|403.26|407.49|403.39|407.36|403.26|17
1638521950000|2021-12-03 08:59:10|407.44|403.34|407.55|403.45|407.56|403.46|407.44|403.34|16
1638521960000|2021-12-03 08:59:20|407.56|403.46|407.56|403.46|407.58|403.48|407.56|403.46|8
1638521970000|2021-12-03 08:59:30|407.67|403.57|407.65|403.55|407.67|403.57|407.65|403.55|2
1638521980000|2021-12-03 08:59:40|407.66|403.56|407.66|403.56|407.68|403.58|407.57|403.47|5
1638522000000|2021-12-03 09:00:00|407.61|403.51|407.55|403.45|407.69|403.59|407.55|403.45|12
1638522010000|2021-12-03 09:00:10|407.65|403.55|407.52|403.42|407.72|403.62|407.47|403.37|20
1638522020000|2021-12-03 09:00:20|407.54|403.44|407.71|403.61|407.91|403.81|407.54|403.44|23
1638522030000|2021-12-03 09:00:30|407.8|403.7|407.67|403.57|407.8|403.7|407.55|403.45|9
1638522040000|2021-12-03 09:00:40|407.64|403.54|407.6|403.5|407.64|403.54|407.58|403.48|4
1638522050000|2021-12-03 09:00:50|407.63|403.53|407.64|403.54|407.68|403.58|407.63|403.53|3
1638522060000|2021-12-03 09:01:00|407.65|403.55|407.7|403.6|407.7|403.6|407.65|403.55|4
1638522070000|2021-12-03 09:01:10|407.77|403.67|407.82|403.72|407.82|403.72|407.67|403.57|6
1638522080000|2021-12-03 09:01:20|407.67|403.57|407.71|403.61|407.79|403.69|407.66|403.56|6
1638522090000|2021-12-03 09:01:30|407.82|403.72|407.8|403.7|407.84|403.74|407.8|403.7|5
1638522100000|2021-12-03 09:01:40|407.69|403.59|407.74|403.64|407.74|403.64|407.68|403.58|7
1638522110000|2021-12-03 09:01:50|407.72|403.62|407.79|403.69|407.79|403.69|407.68|403.58|8
1638522120000|2021-12-03 09:02:00|407.78|403.68|407.78|403.68|407.78|403.68|407.78|403.68|1
1638522130000|2021-12-03 09:02:10|407.8|403.7|407.79|403.69|407.8|403.7|407.61|403.51|6
1638522140000|2021-12-03 09:02:20|407.78|403.68|407.54|403.44|407.78|403.68|407.54|403.44|3
1638522150000|2021-12-03 09:02:30|407.57|403.47|407.61|403.51|407.73|403.63|407.57|403.47|13
1638522160000|2021-12-03 09:02:40|407.56|403.46|407.59|403.49|407.66|403.56|407.55|403.45|20
1638522170000|2021-12-03 09:02:50|407.61|403.51|407.58|403.48|407.61|403.51|407.58|403.48|5
1638522180000|2021-12-03 09:03:00|407.59|403.49|407.59|403.49|407.61|403.51|407.46|403.36|7
1638522190000|2021-12-03 09:03:10|407.58|403.48|407.62|403.52|407.62|403.52|407.46|403.36|9
1638522200000|2021-12-03 09:03:20|407.54|403.44|407.61|403.51|407.62|403.52|407.5|403.4|11
1638522210000|2021-12-03 09:03:30|407.55|403.45|407.55|403.45|407.55|403.45|407.55|403.45|1
1638522220000|2021-12-03 09:03:40|407.52|403.42|407.55|403.45|407.61|403.51|407.52|403.42|4
1638522230000|2021-12-03 09:03:50|407.52|403.42|407.55|403.45|407.55|403.45|407.52|403.42|2
1638522240000|2021-12-03 09:04:00|407.61|403.51|407.44|403.34|407.61|403.51|407.42|403.32|7
1638522250000|2021-12-03 09:04:10|407.46|403.36|407.61|403.51|407.61|403.51|407.44|403.34|5
1638522260000|2021-12-03 09:04:20|407.57|403.47|407.36|403.26|407.57|403.47|407.36|403.26|7
1638522270000|2021-12-03 09:04:30|407.37|403.27|407.36|403.26|407.45|403.35|407.36|403.26|9
1638522280000|2021-12-03 09:04:40|407.43|403.33|407.41|403.31|407.44|403.34|407.36|403.26|15
1638522290000|2021-12-03 09:04:50|407.4|403.3|407.41|403.31|407.46|403.36|407.35|403.25|8
1638522300000|2021-12-03 09:05:00|407.45|403.35|407.36|403.26|407.45|403.35|407.36|403.26|3
1638522310000|2021-12-03 09:05:10|407.39|403.29|407.39|403.29|407.39|403.29|407.39|403.29|1
1638522320000|2021-12-03 09:05:20|407.41|403.31|407.41|403.31|407.44|403.34|407.41|403.31|3
1638522330000|2021-12-03 09:05:30|407.42|403.32|407.13|403.03|407.49|403.39|407.1|403|11
1638522340000|2021-12-03 09:05:40|407.27|403.17|407.26|403.16|407.44|403.34|407.26|403.16|8
1638522350000|2021-12-03 09:05:50|407.29|403.19|407.31|403.21|407.41|403.31|407.29|403.19|11
1638522360000|2021-12-03 09:06:00|407.34|403.24|407.29|403.19|407.49|403.39|407.28|403.18|13
1638522370000|2021-12-03 09:06:10|407.28|403.18|407.2|403.1|407.31|403.21|407.19|403.09|9
1638522380000|2021-12-03 09:06:20|407.18|403.08|407.38|403.28|407.48|403.38|407.18|403.08|10
1638522390000|2021-12-03 09:06:30|407.35|403.25|407.38|403.28|407.46|403.36|407.32|403.22|6
1638522400000|2021-12-03 09:06:40|407.39|403.29|407.36|403.26|407.51|403.41|407.29|403.19|8
1638522410000|2021-12-03 09:06:50|407.31|403.21|407.3|403.2|407.48|403.38|407.3|403.2|4
1638522420000|2021-12-03 09:07:00|407.32|403.22|407.3|403.2|407.39|403.29|407.28|403.18|9
1638522430000|2021-12-03 09:07:10|407.29|403.19|407.24|403.14|407.32|403.22|407.24|403.14|10
1638522440000|2021-12-03 09:07:20|407.28|403.18|407.26|403.16|407.28|403.18|407.24|403.14|5
1638522450000|2021-12-03 09:07:30|407.29|403.19|407.26|403.16|407.37|403.27|407.24|403.14|7
1638522460000|2021-12-03 09:07:40|407.27|403.17|407.31|403.21|407.31|403.21|407.26|403.16|3
1638522470000|2021-12-03 09:07:50|407.35|403.25|407.22|403.12|407.35|403.25|407.22|403.12|8
1638522480000|2021-12-03 09:08:00|407.29|403.19|407.28|403.18|407.35|403.25|407.25|403.15|13
1638522490000|2021-12-03 09:08:10|407.29|403.19|407.26|403.16|407.31|403.21|407.26|403.16|6
1638522500000|2021-12-03 09:08:20|407.22|403.12|407.13|403.03|407.29|403.19|407.13|403.03|9
1638522510000|2021-12-03 09:08:30|407.11|403.01|407.1|403|407.15|403.05|407.07|402.97|21
1638522520000|2021-12-03 09:08:40|407.13|403.03|407.13|403.03|407.21|403.11|407.05|402.95|13
1638522530000|2021-12-03 09:08:50|406.98|402.88|407.11|403.01|407.14|403.04|406.9|402.8|10
1638522540000|2021-12-03 09:09:00|407.1|403|406.8|402.7|407.1|403|406.8|402.7|12
1638522550000|2021-12-03 09:09:10|406.83|402.73|406.89|402.79|406.99|402.89|406.76|402.66|14
1638522570000|2021-12-03 09:09:30|406.85|402.75|406.94|402.84|406.94|402.84|406.85|402.75|5
1638522580000|2021-12-03 09:09:40|406.89|402.79|406.79|402.69|406.9|402.8|406.76|402.66|11
1638522590000|2021-12-03 09:09:50|406.91|402.81|406.86|402.76|406.91|402.81|406.86|402.76|3
1638522600000|2021-12-03 09:10:00|406.87|402.77|406.84|402.74|406.91|402.81|406.72|402.62|11
1638522610000|2021-12-03 09:10:10|406.81|402.71|406.88|402.78|407.01|402.91|406.8|402.7|8
1638522620000|2021-12-03 09:10:20|406.85|402.75|406.97|402.87|406.97|402.87|406.8|402.7|3
1638522630000|2021-12-03 09:10:30|406.96|402.86|406.86|402.76|406.96|402.86|406.86|402.76|4
1638522640000|2021-12-03 09:10:40|406.92|402.82|406.96|402.86|406.96|402.86|406.92|402.82|3
1638522650000|2021-12-03 09:10:50|407.03|402.93|406.93|402.83|407.03|402.93|406.93|402.83|4
1638522660000|2021-12-03 09:11:00|406.9|402.8|406.9|402.8|406.98|402.88|406.9|402.8|4
1638522670000|2021-12-03 09:11:10|406.93|402.83|407.13|403.03|407.13|403.03|406.93|402.83|2
1638522680000|2021-12-03 09:11:20|406.93|402.83|406.94|402.84|407.01|402.91|406.93|402.83|4
1638522690000|2021-12-03 09:11:30|406.93|402.83|406.91|402.81|406.93|402.83|406.8|402.7|3
1638522700000|2021-12-03 09:11:40|406.95|402.85|406.95|402.85|406.95|402.85|406.95|402.85|1
1638522710000|2021-12-03 09:11:50|406.91|402.81|406.87|402.77|406.91|402.81|406.87|402.77|2
1638522730000|2021-12-03 09:12:10|406.95|402.85|406.8|402.7|406.97|402.87|406.8|402.7|14
1638522740000|2021-12-03 09:12:20|406.79|402.69|406.92|402.82|406.92|402.82|406.69|402.59|7
1638522750000|2021-12-03 09:12:30|407|402.9|406.79|402.69|407|402.9|406.75|402.65|15
1638522760000|2021-12-03 09:12:40|406.82|402.72|406.78|402.68|406.82|402.72|406.69|402.59|11
1638522770000|2021-12-03 09:12:50|406.75|402.65|406.81|402.71|406.85|402.75|406.75|402.65|8
1638522780000|2021-12-03 09:13:00|406.84|402.74|406.93|402.83|406.96|402.86|406.75|402.65|15
1638522790000|2021-12-03 09:13:10|406.8|402.7|406.87|402.77|406.93|402.83|406.8|402.7|8
1638522800000|2021-12-03 09:13:20|406.9|402.8|406.9|402.8|406.94|402.84|406.81|402.71|5
1638522810000|2021-12-03 09:13:30|406.89|402.79|406.94|402.84|406.98|402.88|406.8|402.7|12
1638522820000|2021-12-03 09:13:40|406.95|402.85|406.99|402.89|406.99|402.89|406.94|402.84|5
1638522830000|2021-12-03 09:13:50|407.02|402.92|407.05|402.95|407.22|403.12|406.96|402.86|13
1638522840000|2021-12-03 09:14:00|407.07|402.97|407.11|403.01|407.16|403.06|407.05|402.95|15
1638522850000|2021-12-03 09:14:10|407.22|403.12|407.14|403.04|407.26|403.16|407.14|403.04|8
1638522860000|2021-12-03 09:14:20|407.12|403.02|407.18|403.08|407.18|403.08|407.12|403.02|6
1638522870000|2021-12-03 09:14:30|407.3|403.2|407.21|403.11|407.36|403.26|407.19|403.09|10
1638522880000|2021-12-03 09:14:40|407.18|403.08|407.19|403.09|407.22|403.12|407.15|403.05|6
1638522890000|2021-12-03 09:14:50|407.22|403.12|407.23|403.13|407.33|403.23|407.2|403.1|8
1638522900000|2021-12-03 09:15:00|407.17|403.07|407.14|403.04|407.23|403.13|407.14|403.04|6
1638522910000|2021-12-03 09:15:10|407.17|403.07|407.27|403.17|407.27|403.17|407.17|403.07|6
1638522920000|2021-12-03 09:15:20|407.28|403.18|407.43|403.33|407.53|403.43|407.28|403.18|15
1638522930000|2021-12-03 09:15:30|407.34|403.24|407.38|403.28|407.45|403.35|407.34|403.24|10
1638522940000|2021-12-03 09:15:40|407.41|403.31|407.46|403.36|407.5|403.4|407.41|403.31|6
1638522950000|2021-12-03 09:15:50|407.38|403.28|407.41|403.31|407.56|403.46|407.35|403.25|11
1638522960000|2021-12-03 09:16:00|407.45|403.35|407.54|403.44|407.54|403.44|407.39|403.29|11
1638522970000|2021-12-03 09:16:10|407.57|403.47|407.6|403.5|407.76|403.66|407.57|403.47|14
1638522980000|2021-12-03 09:16:20|407.63|403.53|407.69|403.59|407.7|403.6|407.63|403.53|10
1638522990000|2021-12-03 09:16:30|407.7|403.6|407.74|403.64|407.74|403.64|407.67|403.57|5
1638523000000|2021-12-03 09:16:40|407.75|403.65|407.74|403.64|407.75|403.65|407.72|403.62|4
1638523010000|2021-12-03 09:16:50|407.72|403.62|407.7|403.6|407.79|403.69|407.67|403.57|8
1638523020000|2021-12-03 09:17:00|407.69|403.59|407.6|403.5|407.69|403.59|407.58|403.48|13
1638523030000|2021-12-03 09:17:10|407.54|403.44|407.54|403.44|407.66|403.56|407.49|403.39|13
1638523040000|2021-12-03 09:17:20|407.64|403.54|407.51|403.41|407.66|403.56|407.51|403.41|7
1638523050000|2021-12-03 09:17:30|407.45|403.35|407.32|403.22|407.55|403.45|407.27|403.17|14
1638523060000|2021-12-03 09:17:40|407.33|403.23|407.28|403.18|407.38|403.28|407.23|403.13|19
1638523070000|2021-12-03 09:17:50|407.3|403.2|407.27|403.17|407.38|403.28|407.25|403.15|12
1638523080000|2021-12-03 09:18:00|407.25|403.15|407.18|403.08|407.28|403.18|407.18|403.08|9
1638523090000|2021-12-03 09:18:10|407.15|403.05|407.3|403.2|407.3|403.2|407.15|403.05|13
1638523100000|2021-12-03 09:18:20|407.03|402.93|407.16|403.06|407.16|403.06|407|402.9|4
1638523110000|2021-12-03 09:18:30|407.13|403.03|407.03|402.93|407.18|403.08|407|402.9|8
1638523120000|2021-12-03 09:18:40|407|402.9|407.09|402.99|407.1|403|407|402.9|3
1638523130000|2021-12-03 09:18:50|407.12|403.02|407.12|403.02|407.22|403.12|407.06|402.96|13
1638523140000|2021-12-03 09:19:00|407|402.9|407|402.9|407|402.9|407|402.9|1
1638523150000|2021-12-03 09:19:10|406.97|402.87|406.97|402.87|407.03|402.93|406.9|402.8|13
1638523160000|2021-12-03 09:19:20|406.9|402.8|407|402.9|407.12|403.02|406.9|402.8|7
1638523170000|2021-12-03 09:19:30|406.92|402.82|407.16|403.06|407.22|403.12|406.92|402.82|13
1638523180000|2021-12-03 09:19:40|407.21|403.11|407.27|403.17|407.29|403.19|407.1|403|11
1638523190000|2021-12-03 09:19:50|407.29|403.19|407.26|403.16|407.29|403.19|407.1|403|16
1638523200000|2021-12-03 09:20:00|407.29|403.19|407.32|403.22|407.34|403.24|407.22|403.12|21
1638523210000|2021-12-03 09:20:10|407.31|403.21|407.53|403.43|407.63|403.53|407.31|403.21|23
1638523220000|2021-12-03 09:20:20|407.51|403.41|407.46|403.36|407.54|403.44|407.45|403.35|12
1638523230000|2021-12-03 09:20:30|407.43|403.33|407.5|403.4|407.51|403.41|407.42|403.32|8
1638523240000|2021-12-03 09:20:40|407.45|403.35|407.26|403.16|407.49|403.39|407.25|403.15|10
1638523250000|2021-12-03 09:20:50|407.3|403.2|407.3|403.2|407.3|403.2|407.3|403.2|1
1638523260000|2021-12-03 09:21:00|407.31|403.21|407.3|403.2|407.39|403.29|407.3|403.2|10
1638523270000|2021-12-03 09:21:10|407.32|403.22|407.44|403.34|407.44|403.34|407.24|403.14|10
1638523280000|2021-12-03 09:21:20|407.3|403.2|407.43|403.33|407.43|403.33|407.3|403.2|4
1638523290000|2021-12-03 09:21:30|407.38|403.28|407.13|403.03|407.38|403.28|407.06|402.96|10
1638523300000|2021-12-03 09:21:40|407.12|403.02|406.92|402.82|407.16|403.06|406.9|402.8|13
1638523310000|2021-12-03 09:21:50|406.9|402.8|406.9|402.8|407|402.9|406.83|402.73|22
1638523320000|2021-12-03 09:22:00|406.92|402.82|406.88|402.78|406.92|402.82|406.8|402.7|6
1638523330000|2021-12-03 09:22:10|406.85|402.75|406.85|402.75|406.85|402.75|406.85|402.75|1
1638523340000|2021-12-03 09:22:20|406.8|402.7|406.75|402.65|406.8|402.7|406.66|402.56|12
1638523350000|2021-12-03 09:22:30|406.74|402.64|406.72|402.62|406.75|402.65|406.72|402.62|3
1638523360000|2021-12-03 09:22:40|406.69|402.59|406.69|402.59|406.75|402.65|406.69|402.59|6
1638523370000|2021-12-03 09:22:50|406.71|402.61|406.73|402.63|406.78|402.68|406.71|402.61|5
1638523380000|2021-12-03 09:23:00|406.71|402.61|406.68|402.58|406.73|402.63|406.68|402.58|8
1638523400000|2021-12-03 09:23:20|406.72|402.62|406.7|402.6|406.72|402.62|406.68|402.58|5
1638523410000|2021-12-03 09:23:30|406.67|402.57|406.7|402.6|406.84|402.74|406.6|402.5|6
1638523420000|2021-12-03 09:23:40|406.73|402.63|406.87|402.77|406.94|402.84|406.73|402.63|10
1638523430000|2021-12-03 09:23:50|406.86|402.76|406.87|402.77|406.94|402.84|406.81|402.71|9
1638523440000|2021-12-03 09:24:00|406.89|402.79|406.89|402.79|406.91|402.81|406.89|402.79|3
1638523450000|2021-12-03 09:24:10|406.88|402.78|406.87|402.77|406.88|402.78|406.87|402.77|2
1638523460000|2021-12-03 09:24:20|406.82|402.72|406.8|402.7|406.82|402.72|406.77|402.67|6
1638523470000|2021-12-03 09:24:30|406.81|402.71|406.89|402.79|406.89|402.79|406.81|402.71|7
1638523480000|2021-12-03 09:24:40|406.77|402.67|406.89|402.79|406.9|402.8|406.76|402.66|5
1638523490000|2021-12-03 09:24:50|406.84|402.74|406.83|402.73|406.91|402.81|406.73|402.63|10
1638523500000|2021-12-03 09:25:00|406.94|402.84|406.82|402.72|406.95|402.85|406.79|402.69|9
1638523510000|2021-12-03 09:25:10|406.72|402.62|406.92|402.82|406.92|402.82|406.7|402.6|7
1638523520000|2021-12-03 09:25:20|406.93|402.83|406.84|402.74|406.93|402.83|406.82|402.72|4
1638523530000|2021-12-03 09:25:30|406.83|402.73|406.9|402.8|406.91|402.81|406.83|402.73|7
1638523540000|2021-12-03 09:25:40|406.8|402.7|406.89|402.79|406.89|402.79|406.8|402.7|5
1638523550000|2021-12-03 09:25:50|406.88|402.78|406.83|402.73|406.88|402.78|406.8|402.7|4
1638523560000|2021-12-03 09:26:00|406.91|402.81|406.81|402.71|406.99|402.89|406.78|402.68|13
1638523570000|2021-12-03 09:26:10|406.73|402.63|406.71|402.61|406.87|402.77|406.71|402.61|12
1638523580000|2021-12-03 09:26:20|406.72|402.62|406.84|402.74|406.84|402.74|406.63|402.53|7
1638523590000|2021-12-03 09:26:30|406.83|402.73|406.82|402.72|406.86|402.76|406.82|402.72|13
1638523600000|2021-12-03 09:26:40|406.85|402.75|406.84|402.74|406.86|402.76|406.82|402.72|15
1638523610000|2021-12-03 09:26:50|406.86|402.76|406.67|402.57|406.86|402.76|406.67|402.57|11
1638523620000|2021-12-03 09:27:00|406.63|402.53|406.76|402.66|406.8|402.7|406.63|402.53|8
1638523630000|2021-12-03 09:27:10|406.8|402.7|406.53|402.43|406.8|402.7|406.53|402.43|7
1638523640000|2021-12-03 09:27:20|406.56|402.46|406.72|402.62|406.72|402.62|406.56|402.46|4
1638523650000|2021-12-03 09:27:30|406.69|402.59|406.78|402.68|406.84|402.74|406.69|402.59|7
1638523660000|2021-12-03 09:27:40|406.79|402.69|406.92|402.82|406.93|402.83|406.77|402.67|13
1638523670000|2021-12-03 09:27:50|406.9|402.8|406.87|402.77|406.91|402.81|406.84|402.74|11
1638523680000|2021-12-03 09:28:00|406.78|402.68|406.78|402.68|406.78|402.68|406.78|402.68|1
1638523690000|2021-12-03 09:28:10|406.74|402.64|406.95|402.85|406.95|402.85|406.74|402.64|11
1638523700000|2021-12-03 09:28:20|406.98|402.88|406.9|402.8|407.1|403|406.9|402.8|14
1638523710000|2021-12-03 09:28:30|406.93|402.83|406.93|402.83|407.05|402.95|406.92|402.82|9
1638523720000|2021-12-03 09:28:40|406.99|402.89|406.97|402.87|407.13|403.03|406.94|402.84|17
1638523730000|2021-12-03 09:28:50|407.06|402.96|406.94|402.84|407.1|403|406.82|402.72|11
1638523740000|2021-12-03 09:29:00|406.99|402.89|407.11|403.01|407.13|403.03|406.95|402.85|14
1638523750000|2021-12-03 09:29:10|407.12|403.02|407.12|403.02|407.12|403.02|406.97|402.87|9
1638523760000|2021-12-03 09:29:20|406.99|402.89|407.11|403.01|407.14|403.04|406.99|402.89|10
1638523770000|2021-12-03 09:29:30|407.13|403.03|406.99|402.89|407.14|403.04|406.99|402.89|15
1638523780000|2021-12-03 09:29:40|406.98|402.88|407.03|402.93|407.06|402.96|406.98|402.88|6
1638523790000|2021-12-03 09:29:50|407.04|402.94|406.89|402.79|407.04|402.94|406.79|402.69|20
1638523800000|2021-12-03 09:30:00|406.86|402.76|406.99|402.89|406.99|402.89|406.75|402.65|21
1638523810000|2021-12-03 09:30:10|407.08|402.98|406.98|402.88|407.09|402.99|406.93|402.83|14
1638523820000|2021-12-03 09:30:20|407.02|402.92|407.05|402.95|407.05|402.95|407.02|402.92|10
1638523830000|2021-12-03 09:30:30|407.1|403|407.21|403.11|407.21|403.11|407.1|403|5
1638523840000|2021-12-03 09:30:40|407.22|403.12|407.32|403.22|407.33|403.23|407.18|403.08|11
1638523850000|2021-12-03 09:30:50|407.24|403.14|407.36|403.26|407.36|403.26|407.18|403.08|10
1638523860000|2021-12-03 09:31:00|407.35|403.25|407.33|403.23|407.37|403.27|407.28|403.18|19
1638523870000|2021-12-03 09:31:10|407.27|403.17|407.26|403.16|407.29|403.19|407.26|403.16|4
1638523880000|2021-12-03 09:31:20|407.25|403.15|407.24|403.14|407.26|403.16|407.19|403.09|18
1638523890000|2021-12-03 09:31:30|407.23|403.13|407.11|403.01|407.23|403.13|407.1|403|10
1638523900000|2021-12-03 09:31:40|407.12|403.02|407.12|403.02|407.18|403.08|407.09|402.99|10
1638523910000|2021-12-03 09:31:50|407.13|403.03|406.93|402.83|407.13|403.03|406.93|402.83|13
1638523920000|2021-12-03 09:32:00|406.96|402.86|406.83|402.73|406.96|402.86|406.81|402.71|9
1638523930000|2021-12-03 09:32:10|406.82|402.72|406.82|402.72|406.87|402.77|406.81|402.71|16
1638523940000|2021-12-03 09:32:20|406.88|402.78|406.86|402.76|406.88|402.78|406.85|402.75|6
1638523950000|2021-12-03 09:32:30|406.87|402.77|406.88|402.78|406.88|402.78|406.86|402.76|6
1638523960000|2021-12-03 09:32:40|406.93|402.83|406.93|402.83|406.93|402.83|406.93|402.83|1
1638523970000|2021-12-03 09:32:50|406.94|402.84|406.88|402.78|406.96|402.86|406.84|402.74|13
1638523980000|2021-12-03 09:33:00|406.91|402.81|406.84|402.74|406.91|402.81|406.84|402.74|13
1638523990000|2021-12-03 09:33:10|406.82|402.72|406.84|402.74|406.85|402.75|406.81|402.71|11
1638524000000|2021-12-03 09:33:20|406.83|402.73|406.8|402.7|406.86|402.76|406.8|402.7|5
1638524010000|2021-12-03 09:33:30|406.79|402.69|406.8|402.7|406.82|402.72|406.79|402.69|6
1638524020000|2021-12-03 09:33:40|406.82|402.72|406.8|402.7|406.82|402.72|406.79|402.69|9
1638524030000|2021-12-03 09:33:50|406.81|402.71|406.8|402.7|406.81|402.71|406.77|402.67|13
1638524040000|2021-12-03 09:34:00|406.77|402.67|406.77|402.67|406.83|402.73|406.71|402.61|13
1638524050000|2021-12-03 09:34:10|406.78|402.68|406.71|402.61|406.79|402.69|406.7|402.6|10
1638524060000|2021-12-03 09:34:20|406.7|402.6|406.7|402.6|406.7|402.6|406.7|402.6|1
1638524070000|2021-12-03 09:34:30|406.69|402.59|406.69|402.59|406.69|402.59|406.69|402.59|1
1638524080000|2021-12-03 09:34:40|406.68|402.58|406.7|402.6|406.7|402.6|406.67|402.57|3
1638524090000|2021-12-03 09:34:50|406.71|402.61|406.5|402.4|406.71|402.61|406.5|402.4|16
1638524100000|2021-12-03 09:35:00|406.49|402.39|406.48|402.38|406.5|402.4|406.41|402.31|10
1638524110000|2021-12-03 09:35:10|406.47|402.37|406.61|402.51|406.62|402.52|406.47|402.37|14
1638524120000|2021-12-03 09:35:20|406.62|402.52|406.61|402.51|406.63|402.53|406.61|402.51|8
1638524130000|2021-12-03 09:35:30|406.66|402.56|406.83|402.73|406.83|402.73|406.66|402.56|17
1638524140000|2021-12-03 09:35:40|406.85|402.75|407.03|402.93|407.05|402.95|406.85|402.75|17
1638524150000|2021-12-03 09:35:50|407.05|402.95|406.93|402.83|407.05|402.95|406.93|402.83|21
1638524160000|2021-12-03 09:36:00|406.92|402.82|406.92|402.82|406.94|402.84|406.87|402.77|12
1638524170000|2021-12-03 09:36:10|406.94|402.84|406.79|402.69|406.95|402.85|406.77|402.67|13
1638524180000|2021-12-03 09:36:20|406.8|402.7|406.85|402.75|406.86|402.76|406.79|402.69|8
1638524190000|2021-12-03 09:36:30|406.86|402.76|406.84|402.74|406.87|402.77|406.83|402.73|20
1638524200000|2021-12-03 09:36:40|406.83|402.73|406.96|402.86|406.96|402.86|406.78|402.68|14
1638524210000|2021-12-03 09:36:50|406.95|402.85|407|402.9|407.01|402.91|406.95|402.85|10
1638524220000|2021-12-03 09:37:00|407.01|402.91|407.07|402.97|407.13|403.03|406.97|402.87|10
1638524230000|2021-12-03 09:37:10|407.09|402.99|407.09|402.99|407.11|403.01|407.04|402.94|22
1638524240000|2021-12-03 09:37:20|407.1|403|407.09|402.99|407.12|403.02|407.08|402.98|7
1638524250000|2021-12-03 09:37:30|407.08|402.98|407.09|402.99|407.09|402.99|407.08|402.98|6
1638524260000|2021-12-03 09:37:40|407.08|402.98|407.1|403|407.11|403.01|407.07|402.97|12
1638524270000|2021-12-03 09:37:50|407.08|402.98|407.18|403.08|407.18|403.08|407.08|402.98|10
1638524280000|2021-12-03 09:38:00|407.19|403.09|407.16|403.06|407.22|403.12|407.16|403.06|13
1638524290000|2021-12-03 09:38:10|407.17|403.07|407.17|403.07|407.17|403.07|407.13|403.03|11
1638524300000|2021-12-03 09:38:20|407.18|403.08|407.18|403.08|407.18|403.08|407.17|403.07|5
1638524310000|2021-12-03 09:38:30|407.22|403.12|407.22|403.12|407.3|403.2|407.22|403.12|4
1638524320000|2021-12-03 09:38:40|407.19|403.09|407.18|403.08|407.2|403.1|407.18|403.08|3
1638524330000|2021-12-03 09:38:50|407.13|403.03|407.2|403.1|407.2|403.1|407.13|403.03|4
1638524340000|2021-12-03 09:39:00|407.18|403.08|407.18|403.08|407.19|403.09|407.16|403.06|7
1638524350000|2021-12-03 09:39:10|407.15|403.05|407.09|402.99|407.15|403.05|407.09|402.99|3
1638524360000|2021-12-03 09:39:20|407.11|403.01|407.11|403.01|407.11|403.01|407.11|403.01|1
1638524370000|2021-12-03 09:39:30|407.1|403|407.11|403.01|407.11|403.01|407.08|402.98|5
1638524380000|2021-12-03 09:39:40|407.09|402.99|407.09|402.99|407.11|403.01|407.09|402.99|5
1638524390000|2021-12-03 09:39:50|407.13|403.03|407.02|402.92|407.13|403.03|407.02|402.92|2
1638524400000|2021-12-03 09:40:00|407.04|402.94|407.02|402.92|407.13|403.03|407.02|402.92|4
1638524410000|2021-12-03 09:40:10|407.12|403.02|407.03|402.93|407.12|403.02|407.03|402.93|2
1638524420000|2021-12-03 09:40:20|407.02|402.92|407.05|402.95|407.05|402.95|407.01|402.91|8
1638524430000|2021-12-03 09:40:30|407.02|402.92|406.89|402.79|407.04|402.94|406.83|402.73|18
1638524440000|2021-12-03 09:40:40|406.95|402.85|406.87|402.77|406.95|402.85|406.85|402.75|18
1638524450000|2021-12-03 09:40:50|406.79|402.69|406.73|402.63|406.79|402.69|406.72|402.62|6
1638524460000|2021-12-03 09:41:00|406.72|402.62|406.8|402.7|406.8|402.7|406.65|402.55|14
1638524470000|2021-12-03 09:41:10|406.81|402.71|406.8|402.7|406.81|402.71|406.79|402.69|5
1638524480000|2021-12-03 09:41:20|406.82|402.72|406.92|402.82|406.92|402.82|406.8|402.7|14
1638524490000|2021-12-03 09:41:30|406.94|402.84|406.96|402.86|406.96|402.86|406.92|402.82|6
1638524510000|2021-12-03 09:41:50|406.97|402.87|407.11|403.01|407.11|403.01|406.97|402.87|8
1638524520000|2021-12-03 09:42:00|407.08|402.98|407.17|403.07|407.17|403.07|407.08|402.98|9
1638524530000|2021-12-03 09:42:10|407.18|403.08|407.21|403.11|407.25|403.15|407.14|403.04|13
1638524540000|2021-12-03 09:42:20|407.25|403.15|407.26|403.16|407.33|403.23|407.24|403.14|11
1638524550000|2021-12-03 09:42:30|407.27|403.17|407.28|403.18|407.29|403.19|407.21|403.11|11
1638524560000|2021-12-03 09:42:40|407.24|403.14|407.2|403.1|407.24|403.14|407.18|403.08|8
1638524570000|2021-12-03 09:42:50|407.21|403.11|407.3|403.2|407.3|403.2|407.19|403.09|12
1638524580000|2021-12-03 09:43:00|407.29|403.19|407.28|403.18|407.3|403.2|407.27|403.17|9
1638524590000|2021-12-03 09:43:10|407.3|403.2|407.36|403.26|407.36|403.26|407.3|403.2|5
1638524600000|2021-12-03 09:43:20|407.37|403.27|407.41|403.31|407.41|403.31|407.37|403.27|6
1638524610000|2021-12-03 09:43:30|407.42|403.32|407.49|403.39|407.52|403.42|407.37|403.27|16
1638524620000|2021-12-03 09:43:40|407.62|403.52|407.69|403.59|407.69|403.59|407.53|403.43|14
1638524630000|2021-12-03 09:43:50|407.68|403.58|407.65|403.55|407.68|403.58|407.65|403.55|2
1638524650000|2021-12-03 09:44:10|407.64|403.54|407.68|403.58|407.68|403.58|407.64|403.54|2
1638524660000|2021-12-03 09:44:20|407.66|403.56|407.62|403.52|407.66|403.56|407.62|403.52|4
1638524670000|2021-12-03 09:44:30|407.65|403.55|407.67|403.57|407.68|403.58|407.63|403.53|15
1638524680000|2021-12-03 09:44:40|407.68|403.58|407.71|403.61|407.72|403.62|407.66|403.56|11
1638524690000|2021-12-03 09:44:50|407.73|403.63|407.74|403.64|407.8|403.7|407.69|403.59|12
1638524700000|2021-12-03 09:45:00|407.72|403.62|407.73|403.63|407.75|403.65|407.72|403.62|9
1638524710000|2021-12-03 09:45:10|407.74|403.64|407.93|403.83|407.93|403.83|407.73|403.63|15
1638524720000|2021-12-03 09:45:20|407.9|403.8|407.99|403.89|408.01|403.91|407.9|403.8|13
1638524730000|2021-12-03 09:45:30|408.01|403.91|407.97|403.87|408.01|403.91|407.96|403.86|8
1638524740000|2021-12-03 09:45:40|407.94|403.84|407.97|403.87|407.99|403.89|407.92|403.82|9
1638524750000|2021-12-03 09:45:50|407.98|403.88|407.96|403.86|407.98|403.88|407.96|403.86|7
1638524760000|2021-12-03 09:46:00|407.97|403.87|407.86|403.76|407.97|403.87|407.84|403.74|13
1638524770000|2021-12-03 09:46:10|407.83|403.73|408.03|403.93|408.03|403.93|407.83|403.73|10
1638524780000|2021-12-03 09:46:20|408.05|403.95|408.12|404.02|408.15|404.05|408.02|403.92|13
1638524790000|2021-12-03 09:46:30|408.18|404.08|408.1|404|408.18|404.08|408.01|403.91|19
1638524800000|2021-12-03 09:46:40|408.04|403.94|408.1|404|408.21|404.11|407.99|403.89|13
1638524810000|2021-12-03 09:46:50|408.14|404.04|408.02|403.92|408.14|404.04|408.01|403.91|20
1638524820000|2021-12-03 09:47:00|408.03|403.93|408.08|403.98|408.1|404|407.93|403.83|21
1638524830000|2021-12-03 09:47:10|408.1|404|408.11|404.01|408.12|404.02|407.98|403.88|13
1638524840000|2021-12-03 09:47:20|408.1|404|408.1|404|408.12|404.02|408.08|403.98|9
1638524850000|2021-12-03 09:47:30|408.14|404.04|408.17|404.07|408.19|404.09|408.09|403.99|15
1638524860000|2021-12-03 09:47:40|408.1|404|408.18|404.08|408.18|404.08|408.1|404|8
1638524870000|2021-12-03 09:47:50|408.16|404.06|408.23|404.13|408.23|404.13|408.16|404.06|12
1638524880000|2021-12-03 09:48:00|408.24|404.14|408.41|404.31|408.42|404.32|408.23|404.13|16
1638524890000|2021-12-03 09:48:10|408.43|404.33|408.45|404.35|408.47|404.37|408.35|404.25|24
1638524900000|2021-12-03 09:48:20|408.43|404.33|408.43|404.33|408.43|404.33|408.36|404.26|17
1638524910000|2021-12-03 09:48:30|408.41|404.31|408.41|404.31|408.48|404.38|408.38|404.28|19
1638524920000|2021-12-03 09:48:40|408.43|404.33|408.44|404.34|408.5|404.4|408.41|404.31|9
1638524930000|2021-12-03 09:48:50|408.43|404.33|408.51|404.41|408.61|404.51|408.43|404.33|20
1638524940000|2021-12-03 09:49:00|408.52|404.42|408.64|404.54|408.65|404.55|408.52|404.42|23
1638524950000|2021-12-03 09:49:10|408.63|404.53|408.58|404.48|408.65|404.55|408.58|404.48|18
1638524960000|2021-12-03 09:49:20|408.6|404.5|408.59|404.49|408.6|404.5|408.58|404.48|6
1638524970000|2021-12-03 09:49:30|408.57|404.47|408.5|404.4|408.57|404.47|408.5|404.4|7
1638524980000|2021-12-03 09:49:40|408.49|404.39|408.5|404.4|408.51|404.41|408.47|404.37|17
1638524990000|2021-12-03 09:49:50|408.48|404.38|408.56|404.46|408.56|404.46|408.48|404.38|4
1638525000000|2021-12-03 09:50:00|408.55|404.45|408.55|404.45|408.55|404.45|408.55|404.45|1
1638525010000|2021-12-03 09:50:10|408.53|404.43|408.57|404.47|408.57|404.47|408.51|404.41|6
1638525020000|2021-12-03 09:50:20|408.59|404.49|408.63|404.53|408.63|404.53|408.57|404.47|7
1638525030000|2021-12-03 09:50:30|408.59|404.49|408.59|404.49|408.61|404.51|408.55|404.45|7
1638525040000|2021-12-03 09:50:40|408.57|404.47|408.63|404.53|408.66|404.56|408.54|404.44|8
1638525050000|2021-12-03 09:50:50|408.59|404.49|408.62|404.52|408.62|404.52|408.58|404.48|8
1638525060000|2021-12-03 09:51:00|408.69|404.59|408.63|404.53|408.7|404.6|408.58|404.48|18
1638525070000|2021-12-03 09:51:10|408.64|404.54|408.65|404.55|408.72|404.62|408.63|404.53|20
1638525080000|2021-12-03 09:51:20|408.74|404.64|408.66|404.56|408.75|404.65|408.64|404.54|15
1638525090000|2021-12-03 09:51:30|408.65|404.55|408.48|404.38|408.66|404.56|408.47|404.37|19
1638525100000|2021-12-03 09:51:40|408.5|404.4|408.54|404.44|408.56|404.46|408.5|404.4|5
1638525110000|2021-12-03 09:51:50|408.46|404.36|408.53|404.43|408.65|404.55|408.46|404.36|12
1638525120000|2021-12-03 09:52:00|408.54|404.44|408.57|404.47|408.63|404.53|408.54|404.44|6
1638525130000|2021-12-03 09:52:10|408.7|404.6|408.7|404.6|408.72|404.62|408.7|404.6|3
1638525140000|2021-12-03 09:52:20|408.72|404.62|408.7|404.6|408.72|404.62|408.7|404.6|2
1638525150000|2021-12-03 09:52:30|408.79|404.69|408.87|404.77|408.9|404.8|408.71|404.61|17
1638525160000|2021-12-03 09:52:40|408.85|404.75|409.06|404.96|409.06|404.96|408.81|404.71|26
1638525170000|2021-12-03 09:52:50|409.07|404.97|409.12|405.02|409.21|405.11|409.04|404.94|15
1638525180000|2021-12-03 09:53:00|409.11|405.01|409.14|405.04|409.14|405.04|409.05|404.95|16
1638525190000|2021-12-03 09:53:10|409.15|405.05|409.14|405.04|409.16|405.06|409.09|404.99|6
1638525200000|2021-12-03 09:53:20|409.16|405.06|409.27|405.17|409.27|405.17|409.14|405.04|19
1638525210000|2021-12-03 09:53:30|409.28|405.18|409.23|405.13|409.28|405.18|409.13|405.03|12
1638525220000|2021-12-03 09:53:40|409.2|405.1|409.2|405.1|409.29|405.19|409.08|404.98|23
1638525230000|2021-12-03 09:53:50|409.22|405.12|409.21|405.11|409.3|405.2|409.12|405.02|16
1638525240000|2021-12-03 09:54:00|409.22|405.12|409.19|405.09|409.29|405.19|409.09|404.99|18
1638525250000|2021-12-03 09:54:10|409.23|405.13|409.11|405.01|409.26|405.16|409.09|404.99|17
1638525260000|2021-12-03 09:54:20|409.09|404.99|409.56|405.46|409.62|405.52|409.07|404.97|18
1638525270000|2021-12-03 09:54:30|409.62|405.52|409.61|405.51|409.62|405.52|409.54|405.44|16
1638525280000|2021-12-03 09:54:40|409.6|405.5|409.76|405.66|409.76|405.66|409.6|405.5|19
1638525290000|2021-12-03 09:54:50|409.7|405.6|409.75|405.65|409.81|405.71|409.7|405.6|12
1638525300000|2021-12-03 09:55:00|409.79|405.69|409.98|405.88|409.98|405.88|409.74|405.64|13
1638525310000|2021-12-03 09:55:10|409.95|405.85|409.93|405.83|410.02|405.92|409.93|405.83|15
1638525320000|2021-12-03 09:55:20|409.92|405.82|410|405.9|410.04|405.94|409.89|405.79|15
1638525330000|2021-12-03 09:55:30|410.07|405.97|410.46|406.36|410.49|406.39|410|405.9|18
1638525340000|2021-12-03 09:55:40|410.43|406.33|410.63|406.53|410.63|406.53|410.42|406.32|14
1638525350000|2021-12-03 09:55:50|410.62|406.52|410.87|406.77|410.88|406.78|410.62|406.52|19
1638525360000|2021-12-03 09:56:00|410.88|406.78|410.85|406.75|410.88|406.78|410.84|406.74|9
1638525370000|2021-12-03 09:56:10|410.88|406.78|410.96|406.86|410.96|406.86|410.86|406.76|7
1638525380000|2021-12-03 09:56:20|410.98|406.88|411.07|406.97|411.07|406.97|410.98|406.88|18
1638525390000|2021-12-03 09:56:30|411.06|406.96|411.13|407.03|411.23|407.13|411.04|406.94|17
1638525400000|2021-12-03 09:56:40|411.15|407.05|411.33|407.23|411.33|407.23|411.15|407.05|19
1638525410000|2021-12-03 09:56:50|411.32|407.22|412.15|408.05|412.15|408.05|411.29|407.19|23
1638525420000|2021-12-03 09:57:00|412.1|408|412.14|408.04|412.16|408.06|412.05|407.95|22
1638525430000|2021-12-03 09:57:10|412.13|408.03|412.33|408.23|412.38|408.28|412.1|408|27
1638525440000|2021-12-03 09:57:20|412.37|408.27|412.51|408.41|412.55|408.45|412.3|408.2|21
1638525450000|2021-12-03 09:57:30|412.54|408.44|412.84|408.74|412.84|408.74|412.53|408.43|20
1638525460000|2021-12-03 09:57:40|412.85|408.75|414.48|410.38|414.55|410.45|412.85|408.75|29
1638525470000|2021-12-03 09:57:50|414.55|410.45|415.57|411.47|416.46|412.36|414.43|410.33|31
1638525480000|2021-12-03 09:58:00|415.59|411.49|414.49|410.39|415.59|411.49|414.46|410.36|27
1638525490000|2021-12-03 09:58:10|414.46|410.36|413.89|409.79|414.46|410.36|413.5|409.4|23
1638525500000|2021-12-03 09:58:20|414.15|410.05|414.8|410.7|414.8|410.7|414.15|410.05|22
1638525510000|2021-12-03 09:58:30|414.96|410.86|414.73|410.63|414.97|410.87|414.64|410.54|24
1638525520000|2021-12-03 09:58:40|414.75|410.65|414.75|410.65|414.83|410.73|414.65|410.55|20
1638525530000|2021-12-03 09:58:50|414.76|410.66|414.79|410.69|414.87|410.77|414.67|410.57|25
1638525540000|2021-12-03 09:59:00|414.78|410.68|414.77|410.67|414.8|410.7|414.76|410.66|10
1638525550000|2021-12-03 09:59:10|414.76|410.66|414.52|410.42|414.79|410.69|414.52|410.42|26
1638525560000|2021-12-03 09:59:20|414.46|410.36|414.56|410.46|414.56|410.46|414.2|410.1|33
1638525570000|2021-12-03 09:59:30|414.57|410.47|414.57|410.47|414.64|410.54|414.55|410.45|23
1638525580000|2021-12-03 09:59:40|414.58|410.48|414.62|410.52|414.69|410.59|414.54|410.44|23
1638525590000|2021-12-03 09:59:50|414.61|410.51|415.05|410.95|415.05|410.95|414.61|410.51|20
1638525600000|2021-12-03 10:00:00|414.98|410.88|415.75|411.65|415.75|411.65|414.92|410.82|30
1638525610000|2021-12-03 10:00:10|415.79|411.69|415.89|411.79|415.94|411.84|415.7|411.6|32
1638525620000|2021-12-03 10:00:20|415.9|411.8|416.33|412.23|416.47|412.37|415.81|411.71|33
1638525630000|2021-12-03 10:00:30|416.23|412.13|416.91|412.81|416.91|412.81|416.23|412.13|27
1638525640000|2021-12-03 10:00:40|416.9|412.8|417.18|413.08|417.18|413.08|416.85|412.75|20
1638525650000|2021-12-03 10:00:50|417.28|413.18|417.49|413.39|417.54|413.44|417.24|413.14|19
1638525660000|2021-12-03 10:01:00|417.51|413.41|418.44|414.34|418.45|414.35|417.51|413.41|24
1638525670000|2021-12-03 10:01:10|418.45|414.35|417.51|413.41|418.67|414.57|417.5|413.4|30
1638525680000|2021-12-03 10:01:20|417.65|413.55|417.93|413.83|417.95|413.85|417.42|413.32|35
1638525690000|2021-12-03 10:01:30|418.06|413.96|417.74|413.64|418.32|414.22|417.74|413.64|25
1638525700000|2021-12-03 10:01:40|417.8|413.7|417.81|413.71|417.84|413.74|417.61|413.51|29
1638525710000|2021-12-03 10:01:50|417.71|413.61|417.69|413.59|417.91|413.81|417.64|413.54|21
1638525720000|2021-12-03 10:02:00|417.85|413.75|417.9|413.8|417.9|413.8|417.65|413.55|12
1638525730000|2021-12-03 10:02:10|417.93|413.83|418.13|414.03|418.13|414.03|417.93|413.83|14
1638525740000|2021-12-03 10:02:20|418.19|414.09|418.3|414.2|418.36|414.26|418.17|414.07|16
1638525750000|2021-12-03 10:02:30|418.31|414.21|417.89|413.79|418.31|414.21|417.86|413.76|28
1638525760000|2021-12-03 10:02:40|417.88|413.78|417.93|413.83|418.04|413.94|417.8|413.7|21
1638525770000|2021-12-03 10:02:50|417.95|413.85|417.8|413.7|417.95|413.85|417.69|413.59|24
1638525780000|2021-12-03 10:03:00|417.79|413.69|417.82|413.72|417.85|413.75|417.76|413.66|18
1638525790000|2021-12-03 10:03:10|417.8|413.7|417.8|413.7|417.83|413.73|417.72|413.62|24
1638525800000|2021-12-03 10:03:20|417.79|413.69|417.7|413.6|417.8|413.7|417.69|413.59|15
1638525810000|2021-12-03 10:03:30|417.72|413.62|417.34|413.24|417.73|413.63|417.34|413.24|25
1638525820000|2021-12-03 10:03:40|417.28|413.18|416.8|412.7|417.34|413.24|416.76|412.66|30
1638525830000|2021-12-03 10:03:50|416.81|412.71|416.51|412.41|416.85|412.75|416.51|412.41|25
1638525840000|2021-12-03 10:04:00|416.52|412.42|416.62|412.52|416.64|412.54|416.41|412.31|24
1638525850000|2021-12-03 10:04:10|416.61|412.51|416.93|412.83|417.04|412.94|416.61|412.51|24
1638525860000|2021-12-03 10:04:20|416.94|412.84|416.96|412.86|417.08|412.98|416.93|412.83|18
1638525870000|2021-12-03 10:04:30|417|412.9|416.86|412.76|417.02|412.92|416.83|412.73|16
1638525880000|2021-12-03 10:04:40|416.84|412.74|416.31|412.21|416.86|412.76|416.31|412.21|25
1638525890000|2021-12-03 10:04:50|416.39|412.29|416.29|412.19|416.39|412.29|416.18|412.08|22
1638525900000|2021-12-03 10:05:00|416.26|412.16|416.22|412.12|416.33|412.23|416.2|412.1|23
1638525910000|2021-12-03 10:05:10|416.23|412.13|416.43|412.33|416.46|412.36|415.93|411.83|30
1638525920000|2021-12-03 10:05:20|416.41|412.31|416.17|412.07|416.43|412.33|416.17|412.07|24
1638525930000|2021-12-03 10:05:30|416.31|412.21|416.07|411.97|416.33|412.23|416.06|411.96|26
1638525940000|2021-12-03 10:05:40|416.06|411.96|416.08|411.98|416.16|412.06|415.93|411.83|22
1638525950000|2021-12-03 10:05:50|416.09|411.99|415.91|411.81|416.18|412.08|415.91|411.81|23
1638525960000|2021-12-03 10:06:00|416.01|411.91|415.85|411.75|416.02|411.92|415.76|411.66|20
1638525970000|2021-12-03 10:06:10|415.82|411.72|415.51|411.41|415.85|411.75|415.5|411.4|32
1638525980000|2021-12-03 10:06:20|415.55|411.45|415.15|411.05|415.55|411.45|415|410.9|26
1638525990000|2021-12-03 10:06:30|415.17|411.07|415.21|411.11|415.33|411.23|415.11|411.01|35
1638526000000|2021-12-03 10:06:40|415.2|411.1|415.25|411.15|415.36|411.26|415.18|411.08|19
1638526010000|2021-12-03 10:06:50|415.27|411.17|415.36|411.26|415.41|411.31|415.27|411.17|23
1638526020000|2021-12-03 10:07:00|415.37|411.27|415.23|411.13|415.4|411.3|415.21|411.11|21
1638526030000|2021-12-03 10:07:10|415.2|411.1|415.31|411.21|415.33|411.23|415.14|411.04|20
1638526040000|2021-12-03 10:07:20|415.33|411.23|415.44|411.34|415.46|411.36|415.29|411.19|18
1638526050000|2021-12-03 10:07:30|415.46|411.36|415.45|411.35|415.55|411.45|415.45|411.35|19
1638526060000|2021-12-03 10:07:40|415.46|411.36|415.45|411.35|415.55|411.45|415.45|411.35|16
1638526070000|2021-12-03 10:07:50|415.43|411.33|415.53|411.43|415.57|411.47|415.42|411.32|17
1638526080000|2021-12-03 10:08:00|415.51|411.41|415.46|411.36|415.51|411.41|415.44|411.34|10
1638526090000|2021-12-03 10:08:10|415.5|411.4|415.47|411.37|415.5|411.4|415.45|411.35|10
1638526100000|2021-12-03 10:08:20|415.49|411.39|415.5|411.4|415.54|411.44|415.42|411.32|20
1638526110000|2021-12-03 10:08:30|415.48|411.38|415.19|411.09|415.54|411.44|415.18|411.08|28
1638526120000|2021-12-03 10:08:40|415.2|411.1|415.22|411.12|415.29|411.19|415.16|411.06|22
1638526130000|2021-12-03 10:08:50|415.23|411.13|415.22|411.12|415.32|411.22|415.13|411.03|28
1638526140000|2021-12-03 10:09:00|415.39|411.29|415.37|411.27|415.42|411.32|415.37|411.27|12
1638526150000|2021-12-03 10:09:10|415.38|411.28|415.41|411.31|415.41|411.31|415.36|411.26|11
1638526160000|2021-12-03 10:09:20|415.37|411.27|415.19|411.09|415.4|411.3|415.19|411.09|17
1638526170000|2021-12-03 10:09:30|415.22|411.12|414.96|410.86|415.23|411.13|414.95|410.85|19
1638526180000|2021-12-03 10:09:40|414.98|410.88|414.75|410.65|415.01|410.91|414.72|410.62|22
1638526190000|2021-12-03 10:09:50|414.74|410.64|414.8|410.7|414.82|410.72|414.68|410.58|22
1638526200000|2021-12-03 10:10:00|414.82|410.72|415.05|410.95|415.1|411|414.79|410.69|24
1638526210000|2021-12-03 10:10:10|415.03|410.93|414.96|410.86|415.08|410.98|414.86|410.76|32
1638526220000|2021-12-03 10:10:20|415.01|410.91|415.08|410.98|415.08|410.98|414.89|410.79|22
1638526230000|2021-12-03 10:10:30|415.09|410.99|415.45|411.35|415.51|411.41|415.09|410.99|31
1638526240000|2021-12-03 10:10:40|415.36|411.26|415.36|411.26|415.49|411.39|415.3|411.2|24
1638526250000|2021-12-03 10:10:50|415.35|411.25|415.3|411.2|415.36|411.26|415.3|411.2|15
1638526260000|2021-12-03 10:11:00|415.33|411.23|414.92|410.82|415.33|411.23|414.92|410.82|20
1638526270000|2021-12-03 10:11:10|414.9|410.8|414.83|410.73|414.94|410.84|414.83|410.73|17
1638526280000|2021-12-03 10:11:20|414.77|410.67|414.69|410.59|414.78|410.68|414.69|410.59|19
1638526290000|2021-12-03 10:11:30|414.7|410.6|414.45|410.35|414.7|410.6|414.34|410.24|27
1638526300000|2021-12-03 10:11:40|414.44|410.34|414.35|410.25|414.44|410.34|414.35|410.25|10
1638526310000|2021-12-03 10:11:50|414.38|410.28|414.58|410.48|414.61|410.51|414.36|410.26|10
1638526320000|2021-12-03 10:12:00|414.57|410.47|414.79|410.69|414.79|410.69|414.57|410.47|18
1638526330000|2021-12-03 10:12:10|414.78|410.68|414.84|410.74|414.96|410.86|414.77|410.67|19
1638526340000|2021-12-03 10:12:20|414.85|410.75|414.82|410.72|414.87|410.77|414.75|410.65|17
1638526350000|2021-12-03 10:12:30|414.79|410.69|414.59|410.49|414.79|410.69|414.59|410.49|15
1638526360000|2021-12-03 10:12:40|414.64|410.54|414.6|410.5|414.71|410.61|414.59|410.49|22
1638526370000|2021-12-03 10:12:50|414.59|410.49|414.51|410.41|414.59|410.49|414.3|410.2|22
1638526380000|2021-12-03 10:13:00|414.38|410.28|414.34|410.24|414.46|410.36|414.29|410.19|26
1638526390000|2021-12-03 10:13:10|414.33|410.23|414.46|410.36|414.56|410.46|414.32|410.22|21
1638526400000|2021-12-03 10:13:20|414.5|410.4|414.45|410.35|414.56|410.46|414.3|410.2|26
1638526410000|2021-12-03 10:13:30|414.47|410.37|414.27|410.17|414.47|410.37|414.27|410.17|20
1638526420000|2021-12-03 10:13:40|414.31|410.21|414.25|410.15|414.37|410.27|414.25|410.15|16
1638526430000|2021-12-03 10:13:50|414.3|410.2|414.2|410.1|414.3|410.2|414.15|410.05|15
1638526440000|2021-12-03 10:14:00|414.17|410.07|413.87|409.77|414.19|410.09|413.87|409.77|21
1638526450000|2021-12-03 10:14:10|413.85|409.75|413.91|409.81|414.05|409.95|413.79|409.69|29
1638526460000|2021-12-03 10:14:20|413.92|409.82|413.81|409.71|413.93|409.83|413.8|409.7|14
1638526470000|2021-12-03 10:14:30|413.82|409.72|413.91|409.81|413.97|409.87|413.73|409.63|18
1638526480000|2021-12-03 10:14:40|413.92|409.82|413.88|409.78|413.93|409.83|413.86|409.76|11
1638526490000|2021-12-03 10:14:50|413.84|409.74|413.72|409.62|413.86|409.76|413.72|409.62|18
1638526500000|2021-12-03 10:15:00|413.73|409.63|413.82|409.72|413.84|409.74|413.69|409.59|16
1638526510000|2021-12-03 10:15:10|413.85|409.75|413.78|409.68|413.85|409.75|413.75|409.65|20
1638526520000|2021-12-03 10:15:20|413.77|409.67|413.67|409.57|413.77|409.67|413.64|409.54|29
1638526530000|2021-12-03 10:15:30|413.75|409.65|413.54|409.44|413.77|409.67|413.41|409.31|27
1638526540000|2021-12-03 10:15:40|413.55|409.45|413.48|409.38|413.57|409.47|413.39|409.29|19
1638526550000|2021-12-03 10:15:50|413.5|409.4|413.54|409.44|413.54|409.44|413.32|409.22|10
1638526560000|2021-12-03 10:16:00|413.53|409.43|413.42|409.32|413.55|409.45|413.38|409.28|9
1638526570000|2021-12-03 10:16:10|413.41|409.31|413.51|409.41|413.52|409.42|413.35|409.25|15
1638526580000|2021-12-03 10:16:20|413.35|409.25|413.52|409.42|413.53|409.43|413.35|409.25|15
1638526590000|2021-12-03 10:16:30|413.54|409.44|413.13|409.03|413.54|409.44|413.13|409.03|8
1638526600000|2021-12-03 10:16:40|413.09|408.99|412.79|408.69|413.09|408.99|412.73|408.63|28
1638526610000|2021-12-03 10:16:50|412.8|408.7|412.74|408.64|412.95|408.85|412.74|408.64|25
1638526620000|2021-12-03 10:17:00|412.77|408.67|413.06|408.96|413.07|408.97|412.77|408.67|16
1638526630000|2021-12-03 10:17:10|413.05|408.95|412.94|408.84|413.05|408.95|412.89|408.79|18
1638526640000|2021-12-03 10:17:20|412.95|408.85|412.94|408.84|413.01|408.91|412.87|408.77|17
1638526650000|2021-12-03 10:17:30|412.95|408.85|413.01|408.91|413.08|408.98|412.93|408.83|18
1638526660000|2021-12-03 10:17:40|413.03|408.93|413.01|408.91|413.07|408.97|413|408.9|14
1638526670000|2021-12-03 10:17:50|413.1|409|413.09|408.99|413.24|409.14|412.99|408.89|20
1638526680000|2021-12-03 10:18:00|413.08|408.98|413.27|409.17|413.27|409.17|413.06|408.96|22
1638526690000|2021-12-03 10:18:10|413.07|408.97|413.08|408.98|413.17|409.07|413.07|408.97|10
1638526700000|2021-12-03 10:18:20|413.05|408.95|412.8|408.7|413.23|409.13|412.8|408.7|17
1638526710000|2021-12-03 10:18:30|412.94|408.84|413.1|409|413.18|409.08|412.9|408.8|25
1638526720000|2021-12-03 10:18:40|413.13|409.03|413|408.9|413.13|409.03|412.83|408.73|14
1638526730000|2021-12-03 10:18:50|412.97|408.87|413.34|409.24|413.34|409.24|412.97|408.87|25
1638526740000|2021-12-03 10:19:00|413.32|409.22|413.24|409.14|413.32|409.22|413.16|409.06|8
1638526750000|2021-12-03 10:19:10|413.25|409.15|413.21|409.11|413.4|409.3|413.2|409.1|16
1638526760000|2021-12-03 10:19:20|413.2|409.1|413.34|409.24|413.48|409.38|413.2|409.1|31
1638526770000|2021-12-03 10:19:30|413.35|409.25|413.26|409.16|413.41|409.31|413.23|409.13|16
1638526780000|2021-12-03 10:19:40|413.28|409.18|413.29|409.19|413.29|409.19|413.16|409.06|10
1638526790000|2021-12-03 10:19:50|413.3|409.2|413.4|409.3|413.4|409.3|413.3|409.2|13
1638526800000|2021-12-03 10:20:00|413.38|409.28|413.38|409.28|413.41|409.31|413.24|409.14|17
1638526810000|2021-12-03 10:20:10|413.34|409.24|413.48|409.38|413.54|409.44|413.29|409.19|21
1638526820000|2021-12-03 10:20:20|413.44|409.34|412.82|408.72|413.44|409.34|412.82|408.72|30
1638526830000|2021-12-03 10:20:30|412.84|408.74|412.58|408.48|412.84|408.74|412.58|408.48|24
1638526840000|2021-12-03 10:20:40|412.56|408.46|412.38|408.28|412.6|408.5|412.38|408.28|29
1638526850000|2021-12-03 10:20:50|412.41|408.31|412.64|408.54|412.72|408.62|412.41|408.31|27
1638526860000|2021-12-03 10:21:00|412.6|408.5|412.85|408.75|412.91|408.81|412.57|408.47|22
1638526870000|2021-12-03 10:21:10|412.82|408.72|412.74|408.64|412.93|408.83|412.73|408.63|22
1638526880000|2021-12-03 10:21:20|412.79|408.69|412.85|408.75|412.88|408.78|412.7|408.6|18
1638526890000|2021-12-03 10:21:30|412.69|408.59|412.62|408.52|412.74|408.64|412.59|408.49|19
1638526900000|2021-12-03 10:21:40|412.6|408.5|412.74|408.64|412.75|408.65|412.57|408.47|10
1638526910000|2021-12-03 10:21:50|412.72|408.62|412.68|408.58|412.72|408.62|412.55|408.45|12
1638526920000|2021-12-03 10:22:00|412.7|408.6|412.43|408.33|412.71|408.61|412.43|408.33|14
1638526930000|2021-12-03 10:22:10|412.53|408.43|412.7|408.6|412.7|408.6|412.51|408.41|11
1638526940000|2021-12-03 10:22:20|412.69|408.59|412.9|408.8|412.98|408.88|412.57|408.47|26
1638526950000|2021-12-03 10:22:30|412.82|408.72|412.85|408.75|412.94|408.84|412.75|408.65|16
1638526960000|2021-12-03 10:22:40|412.84|408.74|412.64|408.54|412.84|408.74|412.47|408.37|18
1638526970000|2021-12-03 10:22:50|412.55|408.45|412.63|408.53|412.63|408.53|412.4|408.3|7
1638526980000|2021-12-03 10:23:00|412.57|408.47|412.44|408.34|412.61|408.51|412.41|408.31|14
1638526990000|2021-12-03 10:23:10|412.4|408.3|412.55|408.45|412.55|408.45|412.4|408.3|14
1638527000000|2021-12-03 10:23:20|412.6|408.5|412.43|408.33|412.6|408.5|412.43|408.33|12
1638527010000|2021-12-03 10:23:30|412.44|408.34|412.36|408.26|412.44|408.34|412.34|408.24|5
1638527020000|2021-12-03 10:23:40|412.37|408.27|412.42|408.32|412.42|408.32|412.37|408.27|9
1638527030000|2021-12-03 10:23:50|412.45|408.35|412.43|408.33|412.45|408.35|412.42|408.32|4
1638527040000|2021-12-03 10:24:00|412.41|408.31|412.51|408.41|412.51|408.41|412.22|408.12|26
1638527050000|2021-12-03 10:24:10|412.47|408.37|412.55|408.45|412.63|408.53|412.43|408.33|27
1638527060000|2021-12-03 10:24:20|412.57|408.47|412.31|408.21|412.57|408.47|412.26|408.16|11
1638527070000|2021-12-03 10:24:30|412.37|408.27|412.1|408|412.48|408.38|412.1|408|19
1638527080000|2021-12-03 10:24:40|412.19|408.09|412.2|408.1|412.38|408.28|412.1|408|11
1638527090000|2021-12-03 10:24:50|412.19|408.09|412.1|408|412.24|408.14|412.06|407.96|16
1638527100000|2021-12-03 10:25:00|412.06|407.96|412.17|408.07|412.17|408.07|412.06|407.96|7
1638527110000|2021-12-03 10:25:10|412.12|408.02|411.91|407.81|412.19|408.09|411.8|407.7|24
1638527120000|2021-12-03 10:25:20|411.88|407.78|411.63|407.53|411.89|407.79|411.57|407.47|25
1638527130000|2021-12-03 10:25:30|411.62|407.52|411.4|407.3|411.73|407.63|411.4|407.3|18
1638527140000|2021-12-03 10:25:40|411.39|407.29|411.39|407.29|411.47|407.37|411.36|407.26|18
1638527150000|2021-12-03 10:25:50|411.38|407.28|411.6|407.5|411.82|407.72|411.38|407.28|26
1638527160000|2021-12-03 10:26:00|411.65|407.55|411.69|407.59|411.69|407.59|411.4|407.3|28
1638527170000|2021-12-03 10:26:10|411.67|407.57|411.54|407.44|411.68|407.58|411.54|407.44|19
1638527180000|2021-12-03 10:26:20|411.5|407.4|411.67|407.57|411.73|407.63|411.5|407.4|14
1638527190000|2021-12-03 10:26:30|411.69|407.59|411.74|407.64|411.87|407.77|411.59|407.49|11
1638527200000|2021-12-03 10:26:40|411.54|407.44|411.36|407.26|411.54|407.44|411.36|407.26|15
1638527210000|2021-12-03 10:26:50|411.39|407.29|411.42|407.32|411.48|407.38|411.3|407.2|24
1638527220000|2021-12-03 10:27:00|411.49|407.39|411.65|407.55|411.74|407.64|411.44|407.34|18
1638527230000|2021-12-03 10:27:10|411.68|407.58|412.02|407.92|412.07|407.97|411.68|407.58|17
1638527240000|2021-12-03 10:27:20|412.04|407.94|412|407.9|412.04|407.94|411.94|407.84|8
1638527250000|2021-12-03 10:27:30|411.99|407.89|412.32|408.22|412.47|408.37|411.96|407.86|30
1638527260000|2021-12-03 10:27:40|412.34|408.24|412.3|408.2|412.39|408.29|412.29|408.19|15
1638527270000|2021-12-03 10:27:50|412.34|408.24|412.13|408.03|412.41|408.31|412.07|407.97|29
1638527280000|2021-12-03 10:28:00|412.12|408.02|412.15|408.05|412.15|408.05|411.99|407.89|18
1638527290000|2021-12-03 10:28:10|412.16|408.06|412.12|408.02|412.21|408.11|412.12|408.02|11
1638527300000|2021-12-03 10:28:20|412.13|408.03|412.11|408.01|412.27|408.17|412.11|408.01|13
1638527310000|2021-12-03 10:28:30|412.1|408|412.12|408.02|412.26|408.16|412.04|407.94|20
1638527320000|2021-12-03 10:28:40|412.09|407.99|412.39|408.29|412.43|408.33|412.07|407.97|20
1638527330000|2021-12-03 10:28:50|412.41|408.31|412.57|408.47|412.57|408.47|412.36|408.26|18
1638527340000|2021-12-03 10:29:00|412.59|408.49|412.76|408.66|412.78|408.68|412.55|408.45|13
1638527350000|2021-12-03 10:29:10|412.69|408.59|412.61|408.51|412.71|408.61|412.55|408.45|12
1638527360000|2021-12-03 10:29:20|412.6|408.5|412.62|408.52|412.75|408.65|412.55|408.45|13
1638527370000|2021-12-03 10:29:30|412.66|408.56|412.75|408.65|412.75|408.65|412.66|408.56|11
1638527380000|2021-12-03 10:29:40|412.71|408.61|412.59|408.49|412.76|408.66|412.59|408.49|14
1638527390000|2021-12-03 10:29:50|412.62|408.52|412.57|408.47|412.75|408.65|412.52|408.42|15
1638527400000|2021-12-03 10:30:00|412.62|408.52|412.72|408.62|412.72|408.62|412.59|408.49|10
1638527410000|2021-12-03 10:30:10|412.69|408.59|412.54|408.44|412.71|408.61|412.54|408.44|17
1638527420000|2021-12-03 10:30:20|412.58|408.48|412.45|408.35|412.58|408.48|412.4|408.3|19
1638527430000|2021-12-03 10:30:30|412.44|408.34|412.34|408.24|412.44|408.34|412.31|408.21|21
1638527440000|2021-12-03 10:30:40|412.31|408.21|412.33|408.23|412.36|408.26|412.24|408.14|18
1638527450000|2021-12-03 10:30:50|412.35|408.25|412.38|408.28|412.54|408.44|412.27|408.17|18
1638527460000|2021-12-03 10:31:00|412.35|408.25|412.37|408.27|412.39|408.29|412.3|408.2|17
1638527470000|2021-12-03 10:31:10|412.35|408.25|412.15|408.05|412.35|408.25|412.13|408.03|10
1638527480000|2021-12-03 10:31:20|412.14|408.04|412.04|407.94|412.19|408.09|412.03|407.93|17
1638527490000|2021-12-03 10:31:30|412.03|407.93|411.98|407.88|412.05|407.95|411.91|407.81|20
1638527500000|2021-12-03 10:31:40|411.96|407.86|411.86|407.76|412.03|407.93|411.86|407.76|25
1638527510000|2021-12-03 10:31:50|411.81|407.71|411.82|407.72|411.94|407.84|411.67|407.57|18
1638527520000|2021-12-03 10:32:00|411.81|407.71|411.84|407.74|411.84|407.74|411.74|407.64|7
1638527530000|2021-12-03 10:32:10|411.88|407.78|411.87|407.77|412|407.9|411.82|407.72|24
1638527540000|2021-12-03 10:32:20|411.84|407.74|411.91|407.81|411.98|407.88|411.74|407.64|14
1638527550000|2021-12-03 10:32:30|411.86|407.76|411.87|407.77|411.94|407.84|411.83|407.73|16
1638527560000|2021-12-03 10:32:40|411.9|407.8|411.91|407.81|412.03|407.93|411.86|407.76|17
1638527570000|2021-12-03 10:32:50|411.94|407.84|412.11|408.01|412.12|408.02|411.93|407.83|15
1638527580000|2021-12-03 10:33:00|412.09|407.99|411.97|407.87|412.19|408.09|411.9|407.8|20
1638527590000|2021-12-03 10:33:10|411.99|407.89|411.95|407.85|412.01|407.91|411.89|407.79|13
1638527600000|2021-12-03 10:33:20|411.93|407.83|411.93|407.83|411.95|407.85|411.9|407.8|13
1638527610000|2021-12-03 10:33:30|411.94|407.84|411.86|407.76|412|407.9|411.86|407.76|18
1638527620000|2021-12-03 10:33:40|411.84|407.74|411.75|407.65|411.88|407.78|411.75|407.65|10
1638527630000|2021-12-03 10:33:50|411.79|407.69|411.91|407.81|411.94|407.84|411.79|407.69|19
1638527640000|2021-12-03 10:34:00|411.95|407.85|412.03|407.93|412.06|407.96|411.89|407.79|23
1638527650000|2021-12-03 10:34:10|412.02|407.92|411.98|407.88|412.07|407.97|411.85|407.75|26
1638527660000|2021-12-03 10:34:20|411.99|407.89|411.98|407.88|412.04|407.94|411.92|407.82|17
1638527670000|2021-12-03 10:34:30|411.97|407.87|412.03|407.93|412.03|407.93|411.92|407.82|16
1638527680000|2021-12-03 10:34:40|412.04|407.94|411.89|407.79|412.04|407.94|411.89|407.79|5
1638527690000|2021-12-03 10:34:50|411.93|407.83|411.98|407.88|411.98|407.88|411.85|407.75|11
1638527700000|2021-12-03 10:35:00|411.96|407.86|411.47|407.37|411.96|407.86|411.47|407.37|13
1638527710000|2021-12-03 10:35:10|411.41|407.31|411.44|407.34|411.64|407.54|411.34|407.24|21
1638527720000|2021-12-03 10:35:20|411.41|407.31|411.57|407.47|411.66|407.56|411.4|407.3|24
1638527730000|2021-12-03 10:35:30|411.6|407.5|411.6|407.5|411.77|407.67|411.6|407.5|12
1638527740000|2021-12-03 10:35:40|411.57|407.47|411.62|407.52|411.68|407.58|411.57|407.47|9
1638527750000|2021-12-03 10:35:50|411.63|407.53|411.82|407.72|411.82|407.72|411.6|407.5|11
1638527760000|2021-12-03 10:36:00|411.76|407.66|411.76|407.66|411.93|407.83|411.76|407.66|10
1638527770000|2021-12-03 10:36:10|411.82|407.72|411.81|407.71|411.93|407.83|411.77|407.67|17
1638527780000|2021-12-03 10:36:20|411.77|407.67|411.81|407.71|411.89|407.79|411.75|407.65|17
1638527790000|2021-12-03 10:36:30|411.77|407.67|411.78|407.68|411.83|407.73|411.75|407.65|19
1638527800000|2021-12-03 10:36:40|411.79|407.69|411.76|407.66|411.79|407.69|411.69|407.59|9
1638527810000|2021-12-03 10:36:50|411.77|407.67|411.79|407.69|411.79|407.69|411.77|407.67|4
1638527820000|2021-12-03 10:37:00|411.78|407.68|411.81|407.71|411.85|407.75|411.78|407.68|12
1638527830000|2021-12-03 10:37:10|411.88|407.78|411.82|407.72|411.97|407.87|411.73|407.63|25
1638527840000|2021-12-03 10:37:20|411.84|407.74|411.84|407.74|411.88|407.78|411.78|407.68|21
1638527850000|2021-12-03 10:37:30|411.82|407.72|411.52|407.42|411.82|407.72|411.52|407.42|12
1638527860000|2021-12-03 10:37:40|411.48|407.38|411.49|407.39|411.64|407.54|411.47|407.37|10
1638527870000|2021-12-03 10:37:50|411.53|407.43|411.63|407.53|411.74|407.64|411.53|407.43|12
1638527880000|2021-12-03 10:38:00|411.61|407.51|411.81|407.71|411.87|407.77|411.58|407.48|18
1638527890000|2021-12-03 10:38:10|411.75|407.65|411.76|407.66|411.82|407.72|411.73|407.63|9
1638527900000|2021-12-03 10:38:20|411.75|407.65|411.73|407.63|411.76|407.66|411.7|407.6|6
1638527910000|2021-12-03 10:38:30|411.71|407.61|411.58|407.48|411.71|407.61|411.57|407.47|13
1638527920000|2021-12-03 10:38:40|411.5|407.4|411.48|407.38|411.54|407.44|411.46|407.36|8
1638527930000|2021-12-03 10:38:50|411.45|407.35|411.6|407.5|411.62|407.52|411.45|407.35|11
1638527940000|2021-12-03 10:39:00|411.55|407.45|411.31|407.21|411.55|407.45|411.29|407.19|19
1638527950000|2021-12-03 10:39:10|411.26|407.16|411.15|407.05|411.28|407.18|411.13|407.03|10
1638527960000|2021-12-03 10:39:20|411.16|407.06|411.04|406.94|411.17|407.07|411.04|406.94|16
1638527970000|2021-12-03 10:39:30|411.01|406.91|410.86|406.76|411.02|406.92|410.86|406.76|22
1638527980000|2021-12-03 10:39:40|410.96|406.86|410.76|406.66|410.96|406.86|410.7|406.6|23
1638527990000|2021-12-03 10:39:50|410.72|406.62|410.71|406.61|410.85|406.75|410.65|406.55|14
1638528000000|2021-12-03 10:40:00|410.85|406.75|410.86|406.76|410.89|406.79|410.65|406.55|22
1638528010000|2021-12-03 10:40:10|410.69|406.59|410.65|406.55|410.85|406.75|410.65|406.55|11
1638528020000|2021-12-03 10:40:20|410.66|406.56|410.58|406.48|410.71|406.61|410.58|406.48|19
1638528030000|2021-12-03 10:40:30|410.8|406.7|410.8|406.7|410.8|406.7|410.71|406.61|11
1638528040000|2021-12-03 10:40:40|410.85|406.75|410.97|406.87|410.97|406.87|410.79|406.69|14
1638528050000|2021-12-03 10:40:50|410.98|406.88|411.27|407.17|411.3|407.2|410.96|406.86|16
1638528060000|2021-12-03 10:41:00|411.26|407.16|411.52|407.42|411.53|407.43|411.18|407.08|19
1638528070000|2021-12-03 10:41:10|411.56|407.46|411.51|407.41|411.68|407.58|411.47|407.37|24
1638528080000|2021-12-03 10:41:20|411.53|407.43|411.7|407.6|411.74|407.64|411.53|407.43|12
1638528090000|2021-12-03 10:41:30|411.72|407.62|411.6|407.5|411.72|407.62|411.57|407.47|11
1638528100000|2021-12-03 10:41:40|411.59|407.49|411.53|407.43|411.66|407.56|411.53|407.43|12
1638528110000|2021-12-03 10:41:50|411.48|407.38|411.63|407.53|411.76|407.66|411.47|407.37|18
1638528120000|2021-12-03 10:42:00|411.59|407.49|411.55|407.45|411.68|407.58|411.55|407.45|26
1638528130000|2021-12-03 10:42:10|411.61|407.51|411.53|407.43|411.62|407.52|411.52|407.42|20
1638528140000|2021-12-03 10:42:20|411.54|407.44|411.46|407.36|411.57|407.47|411.44|407.34|20
1638528150000|2021-12-03 10:42:30|411.51|407.41|411.51|407.41|411.55|407.45|411.51|407.41|5
1638528160000|2021-12-03 10:42:40|411.54|407.44|411.61|407.51|411.63|407.53|411.51|407.41|14
1638528170000|2021-12-03 10:42:50|411.62|407.52|411.55|407.45|411.63|407.53|411.5|407.4|10
1638528180000|2021-12-03 10:43:00|411.56|407.46|411.46|407.36|411.65|407.55|411.45|407.35|15
1638528190000|2021-12-03 10:43:10|411.45|407.35|411.37|407.27|411.47|407.37|411.28|407.18|17
1638528200000|2021-12-03 10:43:20|411.36|407.26|411.36|407.26|411.47|407.37|411.35|407.25|12
1638528210000|2021-12-03 10:43:30|411.37|407.27|411.29|407.19|411.42|407.32|411.25|407.15|22
1638528220000|2021-12-03 10:43:40|411.28|407.18|411.45|407.35|411.46|407.36|411.23|407.13|16
1638528230000|2021-12-03 10:43:50|411.43|407.33|411.32|407.22|411.44|407.34|411.32|407.22|4
1638528240000|2021-12-03 10:44:00|411.44|407.34|411.54|407.44|411.55|407.45|411.3|407.2|10
1638528250000|2021-12-03 10:44:10|411.51|407.41|411.22|407.12|411.51|407.41|411.22|407.12|21
1638528260000|2021-12-03 10:44:20|411.24|407.14|411.33|407.23|411.33|407.23|411.2|407.1|9
1638528270000|2021-12-03 10:44:30|411.36|407.26|411.4|407.3|411.43|407.33|411.34|407.24|15
1638528280000|2021-12-03 10:44:40|411.38|407.28|411.35|407.25|411.38|407.28|411.25|407.15|19
1638528290000|2021-12-03 10:44:50|411.41|407.31|411.46|407.36|411.53|407.43|411.36|407.26|21
1638528300000|2021-12-03 10:45:00|411.47|407.37|411.48|407.38|411.56|407.46|411.47|407.37|17
1638528310000|2021-12-03 10:45:10|411.46|407.36|411.41|407.31|411.54|407.44|411.41|407.31|13
1638528320000|2021-12-03 10:45:20|411.42|407.32|411.42|407.32|411.44|407.34|411.38|407.28|14
1638528330000|2021-12-03 10:45:30|411.4|407.3|411.4|407.3|411.43|407.33|411.31|407.21|25
1638528340000|2021-12-03 10:45:40|411.43|407.33|411.35|407.25|411.43|407.33|411.35|407.25|5
1638528350000|2021-12-03 10:45:50|411.33|407.23|411.36|407.26|411.44|407.34|411.31|407.21|11
1638528360000|2021-12-03 10:46:00|411.35|407.25|411.37|407.27|411.43|407.33|411.33|407.23|13
1638528370000|2021-12-03 10:46:10|411.34|407.24|411.43|407.33|411.44|407.34|411.28|407.18|18
1638528380000|2021-12-03 10:46:20|411.48|407.38|411.54|407.44|411.58|407.48|411.41|407.31|17
1638528390000|2021-12-03 10:46:30|411.53|407.43|411.45|407.35|411.58|407.48|411.43|407.33|14
1638528400000|2021-12-03 10:46:40|411.44|407.34|411.69|407.59|411.73|407.63|411.44|407.34|19
1638528410000|2021-12-03 10:46:50|411.67|407.57|411.86|407.76|411.91|407.81|411.67|407.57|22
1638528420000|2021-12-03 10:47:00|411.85|407.75|411.76|407.66|411.92|407.82|411.73|407.63|23
1638528430000|2021-12-03 10:47:10|411.74|407.64|411.74|407.64|411.83|407.73|411.71|407.61|27
1638528440000|2021-12-03 10:47:20|411.76|407.66|411.7|407.6|411.77|407.67|411.7|407.6|8
1638528450000|2021-12-03 10:47:30|411.73|407.63|411.6|407.5|411.75|407.65|411.51|407.41|21
1638528460000|2021-12-03 10:47:40|411.52|407.42|411.47|407.37|411.73|407.63|411.47|407.37|7
1638528470000|2021-12-03 10:47:50|411.5|407.4|411.46|407.36|411.51|407.41|411.44|407.34|9
1638528480000|2021-12-03 10:48:00|411.51|407.41|411.5|407.4|411.51|407.41|411.48|407.38|4
1638528490000|2021-12-03 10:48:10|411.52|407.42|411.58|407.48|411.6|407.5|411.52|407.42|4
1638528500000|2021-12-03 10:48:20|411.52|407.42|411.29|407.19|411.57|407.47|411.29|407.19|20
1638528510000|2021-12-03 10:48:30|411.28|407.18|411.3|407.2|411.31|407.21|411.25|407.15|10
1638528520000|2021-12-03 10:48:40|411.27|407.17|411.1|407|411.32|407.22|411.09|406.99|8
1638528530000|2021-12-03 10:48:50|411.17|407.07|411.1|407|411.33|407.23|411.07|406.97|16
1638528540000|2021-12-03 10:49:00|411.16|407.06|411.25|407.15|411.33|407.23|411.09|406.99|21
1638528550000|2021-12-03 10:49:10|411.26|407.16|411.28|407.18|411.28|407.18|411.26|407.16|5
1638528560000|2021-12-03 10:49:20|411.27|407.17|411.32|407.22|411.48|407.38|411.26|407.16|18
1638528570000|2021-12-03 10:49:30|411.35|407.25|411.34|407.24|411.5|407.4|411.34|407.24|13
1638528580000|2021-12-03 10:49:40|411.31|407.21|411.21|407.11|411.31|407.21|411.21|407.11|7
1638528590000|2021-12-03 10:49:50|411.23|407.13|411.36|407.26|411.37|407.27|411.18|407.08|11
1638528600000|2021-12-03 10:50:00|411.37|407.27|411.31|407.21|411.37|407.27|411.3|407.2|14
1638528610000|2021-12-03 10:50:10|411.26|407.16|411.25|407.15|411.27|407.17|411.25|407.15|4
1638528620000|2021-12-03 10:50:20|411.28|407.18|411.28|407.18|411.28|407.18|411.25|407.15|7
1638528630000|2021-12-03 10:50:30|411.27|407.17|411.36|407.26|411.42|407.32|411.23|407.13|14
1638528640000|2021-12-03 10:50:40|411.39|407.29|411.24|407.14|411.42|407.32|411.1|407|12
1638528660000|2021-12-03 10:51:00|411.17|407.07|411.16|407.06|411.31|407.21|411.08|406.98|6
1638528670000|2021-12-03 10:51:10|411.15|407.05|411.17|407.07|411.17|407.07|411.1|407|6
1638528680000|2021-12-03 10:51:20|411.18|407.08|411.14|407.04|411.33|407.23|411.11|407.01|9
1638528690000|2021-12-03 10:51:30|411.15|407.05|411.14|407.04|411.15|407.05|411.11|407.01|4
1638528700000|2021-12-03 10:51:40|411.04|406.94|410.95|406.85|411.14|407.04|410.91|406.81|11
1638528710000|2021-12-03 10:51:50|410.88|406.78|410.9|406.8|410.95|406.85|410.88|406.78|4
1638528720000|2021-12-03 10:52:00|411.09|406.99|410.85|406.75|411.09|406.99|410.85|406.75|5
1638528730000|2021-12-03 10:52:10|411.01|406.91|411.01|406.91|411.01|406.91|411.01|406.91|1
1638528740000|2021-12-03 10:52:20|411.02|406.92|410.98|406.88|411.02|406.92|410.84|406.74|6
1638528750000|2021-12-03 10:52:30|411|406.9|411|406.9|411|406.9|411|406.9|1
1638528760000|2021-12-03 10:52:40|410.99|406.89|410.82|406.72|410.99|406.89|410.82|406.72|8
1638528770000|2021-12-03 10:52:50|410.98|406.88|410.79|406.69|410.99|406.89|410.79|406.69|7
1638528780000|2021-12-03 10:53:00|410.87|406.77|411.02|406.92|411.03|406.93|410.87|406.77|9
1638528790000|2021-12-03 10:53:10|411.03|406.93|410.85|406.75|411.03|406.93|410.74|406.64|8
1638528800000|2021-12-03 10:53:20|410.86|406.76|410.85|406.75|410.9|406.8|410.85|406.75|4
1638528810000|2021-12-03 10:53:30|410.82|406.72|410.66|406.56|410.96|406.86|410.66|406.56|12
1638528820000|2021-12-03 10:53:40|410.65|406.55|410.62|406.52|410.7|406.6|410.57|406.47|6
1638528830000|2021-12-03 10:53:50|410.77|406.67|410.7|406.6|410.77|406.67|410.59|406.49|10
1638528840000|2021-12-03 10:54:00|410.67|406.57|410.81|406.71|410.84|406.74|410.6|406.5|16
1638528850000|2021-12-03 10:54:10|410.69|406.59|410.71|406.61|410.82|406.72|410.68|406.58|10
1638528860000|2021-12-03 10:54:20|410.7|406.6|410.69|406.59|410.8|406.7|410.68|406.58|10
1638528870000|2021-12-03 10:54:30|410.73|406.63|410.71|406.61|410.92|406.82|410.61|406.51|18
1638528880000|2021-12-03 10:54:40|410.72|406.62|410.91|406.81|410.91|406.81|410.7|406.6|16
1638528890000|2021-12-03 10:54:50|410.75|406.65|410.67|406.57|410.75|406.65|410.55|406.45|12
1638528900000|2021-12-03 10:55:00|410.69|406.59|410.67|406.57|410.69|406.59|410.66|406.56|3
1638528910000|2021-12-03 10:55:10|410.68|406.58|410.69|406.59|410.69|406.59|410.67|406.57|3
1638528920000|2021-12-03 10:55:20|410.67|406.57|410.67|406.57|410.67|406.57|410.67|406.57|1
1638528930000|2021-12-03 10:55:30|410.69|406.59|410.7|406.6|410.76|406.66|410.69|406.59|5
1638528940000|2021-12-03 10:55:40|410.71|406.61|410.56|406.46|410.71|406.61|410.56|406.46|14
1638528950000|2021-12-03 10:55:50|410.62|406.52|410.64|406.54|410.65|406.55|410.62|406.52|5
1638528960000|2021-12-03 10:56:00|410.65|406.55|410.48|406.38|410.65|406.55|410.48|406.38|15
1638528970000|2021-12-03 10:56:10|410.57|406.47|410.72|406.62|410.72|406.62|410.56|406.46|8
1638528980000|2021-12-03 10:56:20|410.66|406.56|410.6|406.5|410.73|406.63|410.6|406.5|8
1638528990000|2021-12-03 10:56:30|410.66|406.56|410.66|406.56|410.7|406.6|410.58|406.48|12
1638529000000|2021-12-03 10:56:40|410.5|406.4|410.65|406.55|410.67|406.57|410.5|406.4|5
1638529010000|2021-12-03 10:56:50|410.7|406.6|410.81|406.71|410.81|406.71|410.7|406.6|6
1638529020000|2021-12-03 10:57:00|410.77|406.67|410.8|406.7|410.81|406.71|410.77|406.67|4
1638529030000|2021-12-03 10:57:10|410.78|406.68|410.77|406.67|410.81|406.71|410.72|406.62|12
1638529050000|2021-12-03 10:57:30|410.8|406.7|410.95|406.85|410.95|406.85|410.74|406.64|17
1638529060000|2021-12-03 10:57:40|410.88|406.78|410.99|406.89|411.06|406.96|410.82|406.72|18
1638529070000|2021-12-03 10:57:50|411.06|406.96|411.12|407.02|411.14|407.04|411.03|406.93|16
1638529080000|2021-12-03 10:58:00|411.08|406.98|411.1|407|411.13|407.03|411.08|406.98|11
1638529090000|2021-12-03 10:58:10|411.12|407.02|411.1|407|411.12|407.02|411.08|406.98|8
1638529100000|2021-12-03 10:58:20|411.08|406.98|411.38|407.28|411.41|407.31|411.08|406.98|26
1638529110000|2021-12-03 10:58:30|411.36|407.26|411.36|407.26|411.38|407.28|411.34|407.24|14
1638529120000|2021-12-03 10:58:40|411.23|407.13|411.2|407.1|411.28|407.18|411.2|407.1|5
1638529130000|2021-12-03 10:58:50|411.21|407.11|411.34|407.24|411.36|407.26|411.19|407.09|12
1638529140000|2021-12-03 10:59:00|411.36|407.26|411.35|407.25|411.36|407.26|411.32|407.22|11
1638529150000|2021-12-03 10:59:10|411.36|407.26|411.31|407.21|411.44|407.34|411.23|407.13|17
1638529160000|2021-12-03 10:59:20|411.33|407.23|411.33|407.23|411.33|407.23|411.3|407.2|4
1638529170000|2021-12-03 10:59:30|411.3|407.2|411.33|407.23|411.33|407.23|411.3|407.2|4
1638529180000|2021-12-03 10:59:40|411.31|407.21|411.26|407.16|411.31|407.21|411.04|406.94|26
1638529190000|2021-12-03 10:59:50|411.24|407.14|411.25|407.15|411.25|407.15|411.04|406.94|15
1638529200000|2021-12-03 11:00:00|411.24|407.14|411.26|407.16|411.3|407.2|411.24|407.14|10
1638529210000|2021-12-03 11:00:10|411.16|407.06|411.57|407.47|411.57|407.47|411.16|407.06|25
1638529220000|2021-12-03 11:00:20|411.35|407.25|411.56|407.46|411.72|407.62|411.35|407.25|21
1638529230000|2021-12-03 11:00:30|411.58|407.48|411.81|407.71|411.85|407.75|411.57|407.47|18
1638529240000|2021-12-03 11:00:40|411.83|407.73|411.75|407.65|411.84|407.74|411.72|407.62|12
1638529250000|2021-12-03 11:00:50|411.81|407.71|411.87|407.77|411.9|407.8|411.78|407.68|16
1638529260000|2021-12-03 11:01:00|411.88|407.78|411.88|407.78|411.9|407.8|411.87|407.77|4
1638529270000|2021-12-03 11:01:10|411.89|407.79|411.81|407.71|411.89|407.79|411.8|407.7|15
1638529280000|2021-12-03 11:01:20|411.94|407.84|411.91|407.81|412.01|407.91|411.76|407.66|9
1638529290000|2021-12-03 11:01:30|411.95|407.85|411.9|407.8|411.95|407.85|411.76|407.66|13
1638529300000|2021-12-03 11:01:40|411.89|407.79|411.84|407.74|411.89|407.79|411.73|407.63|9
1638529310000|2021-12-03 11:01:50|411.86|407.76|411.93|407.83|411.95|407.85|411.85|407.75|11
1638529320000|2021-12-03 11:02:00|411.94|407.84|411.91|407.81|411.99|407.89|411.91|407.81|17
1638529330000|2021-12-03 11:02:10|411.9|407.8|411.98|407.88|411.98|407.88|411.9|407.8|13
1638529340000|2021-12-03 11:02:20|412.04|407.94|412.47|408.37|412.47|408.37|412.02|407.92|21
1638529350000|2021-12-03 11:02:30|412.45|408.35|412.47|408.37|412.49|408.39|412.4|408.3|21
1638529360000|2021-12-03 11:02:40|412.5|408.4|412.48|408.38|412.5|408.4|412.32|408.22|12
1638529370000|2021-12-03 11:02:50|412.49|408.39|412.29|408.19|412.49|408.39|412.29|408.19|14
1638529380000|2021-12-03 11:03:00|412.41|408.31|412.22|408.12|412.45|408.35|412.19|408.09|13
1638529390000|2021-12-03 11:03:10|412.19|408.09|412.22|408.12|412.22|408.12|412.15|408.05|4
1638529400000|2021-12-03 11:03:20|412.21|408.11|412.07|407.97|412.21|408.11|412.06|407.96|5
1638529410000|2021-12-03 11:03:30|412.08|407.98|412.14|408.04|412.23|408.13|412.06|407.96|16
1638529420000|2021-12-03 11:03:40|412.13|408.03|412.09|407.99|412.14|408.04|412.09|407.99|7
1638529430000|2021-12-03 11:03:50|412.11|408.01|412.17|408.07|412.21|408.11|412|407.9|18
1638529440000|2021-12-03 11:04:00|412.15|408.05|412.02|407.92|412.17|408.07|412.02|407.92|14
1638529450000|2021-12-03 11:04:10|412.04|407.94|412.17|408.07|412.28|408.18|412|407.9|22
1638529460000|2021-12-03 11:04:20|412.01|407.91|412|407.9|412.17|408.07|411.82|407.72|27
1638529470000|2021-12-03 11:04:30|411.99|407.89|411.74|407.64|411.99|407.89|411.74|407.64|9
1638529480000|2021-12-03 11:04:40|411.8|407.7|411.77|407.67|411.95|407.85|411.69|407.59|9
1638529490000|2021-12-03 11:04:50|411.78|407.68|411.71|407.61|411.81|407.71|411.71|407.61|11
1638529500000|2021-12-03 11:05:00|411.78|407.68|411.87|407.77|411.89|407.79|411.78|407.68|5
1638529510000|2021-12-03 11:05:10|411.83|407.73|411.65|407.55|411.85|407.75|411.6|407.5|16
1638529520000|2021-12-03 11:05:20|411.62|407.52|411.73|407.63|411.76|407.66|411.5|407.4|11
1638529530000|2021-12-03 11:05:30|411.83|407.73|411.83|407.73|411.9|407.8|411.8|407.7|10
1638529540000|2021-12-03 11:05:40|411.87|407.77|411.95|407.85|412|407.9|411.77|407.67|18
1638529550000|2021-12-03 11:05:50|411.97|407.87|411.69|407.59|411.97|407.87|411.62|407.52|15
1638529560000|2021-12-03 11:06:00|411.71|407.61|411.66|407.56|411.88|407.78|411.65|407.55|11
1638529570000|2021-12-03 11:06:10|411.64|407.54|411.88|407.78|411.89|407.79|411.64|407.54|11
1638529580000|2021-12-03 11:06:20|411.84|407.74|411.76|407.66|411.84|407.74|411.65|407.55|12
1638529590000|2021-12-03 11:06:30|411.71|407.61|411.85|407.75|411.93|407.83|411.71|407.61|10
1638529600000|2021-12-03 11:06:40|411.82|407.72|411.9|407.8|411.92|407.82|411.82|407.72|16
1638529610000|2021-12-03 11:06:50|411.88|407.78|412.01|407.91|412.04|407.94|411.88|407.78|13
1638529620000|2021-12-03 11:07:00|411.99|407.89|412.21|408.11|412.25|408.15|411.97|407.87|7
1638529630000|2021-12-03 11:07:10|412.2|408.1|411.93|407.83|412.21|408.11|411.88|407.78|18
1638529640000|2021-12-03 11:07:20|411.91|407.81|412.08|407.98|412.08|407.98|411.91|407.81|12
1638529650000|2021-12-03 11:07:30|411.92|407.82|412.1|408|412.15|408.05|411.91|407.81|13
1638529660000|2021-12-03 11:07:40|412.04|407.94|412.04|407.94|412.22|408.12|412.04|407.94|19
1638529670000|2021-12-03 11:07:50|412.02|407.92|412.02|407.92|412.02|407.92|411.95|407.85|8
1638529680000|2021-12-03 11:08:00|412.15|408.05|412.09|407.99|412.15|408.05|412.02|407.92|6
1638529690000|2021-12-03 11:08:10|412.1|408|412.13|408.03|412.13|408.03|411.99|407.89|18
1638529700000|2021-12-03 11:08:20|412.2|408.1|412.25|408.15|412.4|408.3|412.13|408.03|23
1638529710000|2021-12-03 11:08:30|412.24|408.14|412.23|408.13|412.41|408.31|412.2|408.1|12
1638529720000|2021-12-03 11:08:40|412.24|408.14|412.2|408.1|412.36|408.26|412.12|408.02|26
1638529730000|2021-12-03 11:08:50|412.16|408.06|412.02|407.92|412.17|408.07|411.96|407.86|15
1638529740000|2021-12-03 11:09:00|412.07|407.97|412.05|407.95|412.11|408.01|411.98|407.88|10
1638529750000|2021-12-03 11:09:10|412.04|407.94|412.08|407.98|412.2|408.1|412.04|407.94|16
1638529760000|2021-12-03 11:09:20|412.09|407.99|412.19|408.09|412.19|408.09|412.08|407.98|17
1638529770000|2021-12-03 11:09:30|412.2|408.1|412.17|408.07|412.2|408.1|412.15|408.05|12
1638529780000|2021-12-03 11:09:40|412.15|408.05|412.26|408.16|412.26|408.16|412.15|408.05|9
1638529790000|2021-12-03 11:09:50|412.25|408.15|412.36|408.26|412.36|408.26|412.17|408.07|12
1638529800000|2021-12-03 11:10:00|412.39|408.29|412.42|408.32|412.47|408.37|412.31|408.21|26
1638529810000|2021-12-03 11:10:10|412.45|408.35|412.63|408.53|412.65|408.55|412.42|408.32|26
1638529820000|2021-12-03 11:10:20|412.71|408.61|412.65|408.55|412.84|408.74|412.58|408.48|25
1638529830000|2021-12-03 11:10:30|412.7|408.6|412.84|408.74|412.84|408.74|412.62|408.52|14
1638529840000|2021-12-03 11:10:40|412.83|408.73|412.6|408.5|412.83|408.73|412.58|408.48|16
1638529850000|2021-12-03 11:10:50|412.58|408.48|412.6|408.5|412.68|408.58|412.57|408.47|22
1638529860000|2021-12-03 11:11:00|412.61|408.51|412.63|408.53|412.63|408.53|412.58|408.48|13
1638529870000|2021-12-03 11:11:10|412.64|408.54|412.65|408.55|412.65|408.55|412.55|408.45|5
1638529880000|2021-12-03 11:11:20|412.66|408.56|412.6|408.5|412.66|408.56|412.6|408.5|5
1638529890000|2021-12-03 11:11:30|412.49|408.39|412.39|408.29|412.51|408.41|412.37|408.27|8
1638529900000|2021-12-03 11:11:40|412.54|408.44|412.32|408.22|412.54|408.44|412.27|408.17|13
1638529910000|2021-12-03 11:11:50|412.31|408.21|412.36|408.26|412.37|408.27|412.26|408.16|22
1638529920000|2021-12-03 11:12:00|412.33|408.23|412.26|408.16|412.36|408.26|412.12|408.02|19
1638529930000|2021-12-03 11:12:10|412.27|408.17|412.29|408.19|412.29|408.19|412.21|408.11|22
1638529940000|2021-12-03 11:12:20|412.28|408.18|412.37|408.27|412.44|408.34|412.28|408.18|20
1638529950000|2021-12-03 11:12:30|412.34|408.24|412.36|408.26|412.4|408.3|412.34|408.24|9
1638529960000|2021-12-03 11:12:40|412.37|408.27|412.47|408.37|412.54|408.44|412.37|408.27|18
1638529970000|2021-12-03 11:12:50|412.46|408.36|412.51|408.41|412.51|408.41|412.4|408.3|19
1638529980000|2021-12-03 11:13:00|412.5|408.4|412.58|408.48|412.6|408.5|412.36|408.26|17
1638529990000|2021-12-03 11:13:10|412.6|408.5|412.91|408.81|412.91|408.81|412.6|408.5|20
1638530000000|2021-12-03 11:13:20|412.89|408.79|412.78|408.68|412.92|408.82|412.67|408.57|23
1638530010000|2021-12-03 11:13:30|412.76|408.66|412.7|408.6|412.77|408.67|412.67|408.57|19
1638530020000|2021-12-03 11:13:40|412.68|408.58|412.88|408.78|412.88|408.78|412.68|408.58|14
1638530030000|2021-12-03 11:13:50|412.9|408.8|412.85|408.75|412.91|408.81|412.83|408.73|13
1638530040000|2021-12-03 11:14:00|412.87|408.77|412.82|408.72|412.93|408.83|412.77|408.67|17
1638530050000|2021-12-03 11:14:10|412.8|408.7|412.85|408.75|412.85|408.75|412.75|408.65|10
1638530060000|2021-12-03 11:14:20|412.83|408.73|412.77|408.67|412.83|408.73|412.7|408.6|14
1638530070000|2021-12-03 11:14:30|412.72|408.62|412.65|408.55|412.73|408.63|412.64|408.54|13
1638530080000|2021-12-03 11:14:40|412.59|408.49|412.42|408.32|412.59|408.49|412.42|408.32|16
1638530090000|2021-12-03 11:14:50|412.43|408.33|412.47|408.37|412.47|408.37|412.41|408.31|11
1638530100000|2021-12-03 11:15:00|412.48|408.38|412.32|408.22|412.55|408.45|412.32|408.22|18
1638530110000|2021-12-03 11:15:10|412.33|408.23|412.3|408.2|412.4|408.3|412.3|408.2|12
1638530120000|2021-12-03 11:15:20|412.32|408.22|412.23|408.13|412.5|408.4|412.18|408.08|22
1638530130000|2021-12-03 11:15:30|412.2|408.1|412.34|408.24|412.4|408.3|412.17|408.07|15
1638530140000|2021-12-03 11:15:40|412.35|408.25|412.46|408.36|412.53|408.43|412.21|408.11|24
1638530150000|2021-12-03 11:15:50|412.45|408.35|412.42|408.32|412.68|408.58|412.34|408.24|23
1638530160000|2021-12-03 11:16:00|412.47|408.37|412.44|408.34|412.64|408.54|412.38|408.28|21
1638530170000|2021-12-03 11:16:10|412.4|408.3|412.46|408.36|412.8|408.7|412.4|408.3|28
1638530180000|2021-12-03 11:16:20|412.47|408.37|412.45|408.35|412.54|408.44|412.45|408.35|12
1638530190000|2021-12-03 11:16:30|412.46|408.36|412.46|408.36|412.5|408.4|412.45|408.35|9
1638530200000|2021-12-03 11:16:40|412.47|408.37|412.5|408.4|412.64|408.54|412.44|408.34|14
1638530210000|2021-12-03 11:16:50|412.48|408.38|412.58|408.48|412.59|408.49|412.48|408.38|5
1638530220000|2021-12-03 11:17:00|412.59|408.49|412.55|408.45|412.59|408.49|412.55|408.45|6
1638530230000|2021-12-03 11:17:10|412.52|408.42|412.54|408.44|412.63|408.53|412.52|408.42|17
1638530240000|2021-12-03 11:17:20|412.53|408.43|412.64|408.54|412.67|408.57|412.49|408.39|18
1638530250000|2021-12-03 11:17:30|412.7|408.6|412.45|408.35|412.7|408.6|412.45|408.35|6
1638530260000|2021-12-03 11:17:40|412.47|408.37|412.51|408.41|412.53|408.43|412.42|408.32|16
1638530270000|2021-12-03 11:17:50|412.52|408.42|412.58|408.48|412.58|408.48|412.4|408.3|13
1638530280000|2021-12-03 11:18:00|412.5|408.4|412.62|408.52|412.64|408.54|412.5|408.4|19
1638530290000|2021-12-03 11:18:10|412.61|408.51|412.49|408.39|412.63|408.53|412.38|408.28|13
1638530300000|2021-12-03 11:18:20|412.48|408.38|412.41|408.31|412.55|408.45|412.37|408.27|13
1638530310000|2021-12-03 11:18:30|412.38|408.28|412.55|408.45|412.6|408.5|412.32|408.22|16
1638530320000|2021-12-03 11:18:40|412.53|408.43|412.53|408.43|412.64|408.54|412.44|408.34|10
1638530330000|2021-12-03 11:18:50|412.44|408.34|412.44|408.34|412.44|408.34|412.4|408.3|4
1638530340000|2021-12-03 11:19:00|412.46|408.36|412.39|408.29|412.47|408.37|412.39|408.29|8
1638530350000|2021-12-03 11:19:10|412.4|408.3|412.34|408.24|412.55|408.45|412.34|408.24|8
1638530360000|2021-12-03 11:19:20|412.35|408.25|412.33|408.23|412.52|408.42|412.32|408.22|12
1638530370000|2021-12-03 11:19:30|412.31|408.21|412.4|408.3|412.41|408.31|412.31|408.21|7
1638530380000|2021-12-03 11:19:40|412.38|408.28|412.19|408.09|412.39|408.29|412.19|408.09|15
1638530390000|2021-12-03 11:19:50|412.22|408.12|412.2|408.1|412.29|408.19|412.18|408.08|13
1638530400000|2021-12-03 11:20:00|412.22|408.12|412.17|408.07|412.3|408.2|412.14|408.04|19
1638530410000|2021-12-03 11:20:10|412.21|408.11|412.09|407.99|412.29|408.19|412.09|407.99|20
1638530420000|2021-12-03 11:20:20|412.08|407.98|412.09|407.99|412.16|408.06|412.07|407.97|12
1638530430000|2021-12-03 11:20:30|412.08|407.98|412.2|408.1|412.2|408.1|412.06|407.96|4
1638530440000|2021-12-03 11:20:40|412.16|408.06|411.92|407.82|412.16|408.06|411.91|407.81|10
1638530450000|2021-12-03 11:20:50|411.97|407.87|411.7|407.6|412.03|407.93|411.7|407.6|20
1638530460000|2021-12-03 11:21:00|411.78|407.68|411.7|407.6|411.79|407.69|411.69|407.59|10
1638530470000|2021-12-03 11:21:10|411.8|407.7|411.85|407.75|411.85|407.75|411.71|407.61|19
1638530480000|2021-12-03 11:21:20|411.84|407.74|411.91|407.81|411.91|407.81|411.76|407.66|11
1638530490000|2021-12-03 11:21:30|411.75|407.65|411.76|407.66|411.76|407.66|411.75|407.65|2
1638530500000|2021-12-03 11:21:40|411.75|407.65|411.85|407.75|411.86|407.76|411.73|407.63|13
1638530510000|2021-12-03 11:21:50|411.88|407.78|411.9|407.8|411.9|407.8|411.8|407.7|8
1638530520000|2021-12-03 11:22:00|411.73|407.63|411.93|407.83|412|407.9|411.7|407.6|19
1638530530000|2021-12-03 11:22:10|412|407.9|412.01|407.91|412.03|407.93|412|407.9|4
1638530540000|2021-12-03 11:22:20|412.02|407.92|411.99|407.89|412.02|407.92|411.96|407.86|9
1638530550000|2021-12-03 11:22:30|411.98|407.88|411.98|407.88|412.01|407.91|411.98|407.88|3
1638530560000|2021-12-03 11:22:40|411.97|407.87|411.97|407.87|412.03|407.93|411.85|407.75|15
1638530570000|2021-12-03 11:22:50|411.98|407.88|411.98|407.88|411.98|407.88|411.94|407.84|3
1638530580000|2021-12-03 11:23:00|412|407.9|412.03|407.93|412.03|407.93|411.94|407.84|9
1638530590000|2021-12-03 11:23:10|412.05|407.95|411.71|407.61|412.05|407.95|411.71|407.61|15
1638530600000|2021-12-03 11:23:20|411.68|407.58|411.75|407.65|411.81|407.71|411.64|407.54|17
1638530610000|2021-12-03 11:23:30|411.76|407.66|411.74|407.64|411.76|407.66|411.74|407.64|2
1638530620000|2021-12-03 11:23:40|411.68|407.58|411.68|407.58|411.68|407.58|411.61|407.51|5
1638530630000|2021-12-03 11:23:50|411.8|407.7|411.69|407.59|411.8|407.7|411.64|407.54|17
1638530640000|2021-12-03 11:24:00|411.7|407.6|411.78|407.68|411.83|407.73|411.6|407.5|16
1638530650000|2021-12-03 11:24:10|411.79|407.69|411.78|407.68|411.79|407.69|411.7|407.6|19
1638530660000|2021-12-03 11:24:20|411.82|407.72|411.81|407.71|411.83|407.73|411.75|407.65|13
1638530670000|2021-12-03 11:24:30|411.82|407.72|411.83|407.73|411.9|407.8|411.69|407.59|18
1638530680000|2021-12-03 11:24:40|411.84|407.74|411.84|407.74|411.86|407.76|411.83|407.73|20
1638530690000|2021-12-03 11:24:50|411.7|407.6|411.71|407.61|411.9|407.8|411.7|407.6|11
1638530700000|2021-12-03 11:25:00|411.7|407.6|411.76|407.66|411.78|407.68|411.7|407.6|9
1638530710000|2021-12-03 11:25:10|411.71|407.61|411.79|407.69|411.79|407.69|411.69|407.59|7
1638530720000|2021-12-03 11:25:20|411.78|407.68|411.99|407.89|412.08|407.98|411.77|407.67|16
1638530730000|2021-12-03 11:25:30|411.94|407.84|411.9|407.8|411.94|407.84|411.78|407.68|11
1638530740000|2021-12-03 11:25:40|411.89|407.79|411.86|407.76|411.91|407.81|411.8|407.7|6
1638530750000|2021-12-03 11:25:50|411.9|407.8|412.04|407.94|412.05|407.95|411.9|407.8|5
1638530760000|2021-12-03 11:26:00|412.03|407.93|411.99|407.89|412.06|407.96|411.8|407.7|11
1638530770000|2021-12-03 11:26:10|412.1|408|412.14|408.04|412.14|408.04|411.99|407.89|5
1638530780000|2021-12-03 11:26:20|412.13|408.03|412.09|407.99|412.17|408.07|412.08|407.98|12
1638530790000|2021-12-03 11:26:30|412.1|408|412.1|408|412.11|408.01|412.06|407.96|11
1638530800000|2021-12-03 11:26:40|412.11|408.01|412.1|408|412.11|408.01|412.1|408|4
1638530810000|2021-12-03 11:26:50|412.11|408.01|412.15|408.05|412.15|408.05|412.06|407.96|7
1638530820000|2021-12-03 11:27:00|412.14|408.04|412.21|408.11|412.21|408.11|412.12|408.02|12
1638530830000|2021-12-03 11:27:10|412.22|408.12|412.31|408.21|412.31|408.21|412.19|408.09|17
1638530840000|2021-12-03 11:27:20|412.27|408.17|412.28|408.18|412.31|408.21|412.27|408.17|6
1638530850000|2021-12-03 11:27:30|412.31|408.21|412.24|408.14|412.31|408.21|412.18|408.08|6
1638530860000|2021-12-03 11:27:40|412.26|408.16|412.19|408.09|412.26|408.16|412.19|408.09|14
1638530870000|2021-12-03 11:27:50|412.22|408.12|412.39|408.29|412.41|408.31|412.22|408.12|18
1638530880000|2021-12-03 11:28:00|412.34|408.24|412.41|408.31|412.44|408.34|412.31|408.21|22
1638530890000|2021-12-03 11:28:10|412.4|408.3|412.38|408.28|412.42|408.32|412.36|408.26|12
1638530900000|2021-12-03 11:28:20|412.39|408.29|412.33|408.23|412.41|408.31|412.3|408.2|17
1638530910000|2021-12-03 11:28:30|412.35|408.25|412.3|408.2|412.39|408.29|412.28|408.18|10
1638530920000|2021-12-03 11:28:40|412.31|408.21|412.34|408.24|412.34|408.24|412.29|408.19|15
1638530930000|2021-12-03 11:28:50|412.36|408.26|412.42|408.32|412.45|408.35|412.32|408.22|10
1638530940000|2021-12-03 11:29:00|412.38|408.28|412.49|408.39|412.49|408.39|412.36|408.26|15
1638530950000|2021-12-03 11:29:10|412.46|408.36|412.64|408.54|412.68|408.58|412.44|408.34|29
1638530960000|2021-12-03 11:29:20|412.66|408.56|412.61|408.51|412.66|408.56|412.59|408.49|13
1638530970000|2021-12-03 11:29:30|412.6|408.5|412.4|408.3|412.63|408.53|412.4|408.3|23
1638530980000|2021-12-03 11:29:40|412.38|408.28|412.46|408.36|412.47|408.37|412.38|408.28|12
1638530990000|2021-12-03 11:29:50|412.45|408.35|412.4|408.3|412.45|408.35|412.4|408.3|2
1638531000000|2021-12-03 11:30:00|412.38|408.28|412.35|408.25|412.42|408.32|412.29|408.19|12
1638531010000|2021-12-03 11:30:10|412.4|408.3|412.33|408.23|412.43|408.33|412.3|408.2|12
1638531020000|2021-12-03 11:30:20|412.3|408.2|412.27|408.17|412.37|408.27|412.22|408.12|22
1638531030000|2021-12-03 11:30:30|412.29|408.19|412.31|408.21|412.36|408.26|412.29|408.19|14
1638531040000|2021-12-03 11:30:40|412.3|408.2|412.21|408.11|412.32|408.22|412.21|408.11|12
1638531050000|2021-12-03 11:30:50|412.18|408.08|412.29|408.19|412.3|408.2|412.16|408.06|17
1638531060000|2021-12-03 11:31:00|412.34|408.24|412.35|408.25|412.42|408.32|412.3|408.2|16
1638531070000|2021-12-03 11:31:10|412.33|408.23|412.25|408.15|412.33|408.23|412.23|408.13|8
1638531080000|2021-12-03 11:31:20|412.21|408.11|412.18|408.08|412.25|408.15|412.14|408.04|12
1638531090000|2021-12-03 11:31:30|412.19|408.09|412.21|408.11|412.22|408.12|412.1|408|15
1638531100000|2021-12-03 11:31:40|412.2|408.1|412.2|408.1|412.2|408.1|412.2|408.1|1
1638531110000|2021-12-03 11:31:50|412.16|408.06|412.02|407.92|412.16|408.06|412.01|407.91|8
1638531120000|2021-12-03 11:32:00|412.06|407.96|412.14|408.04|412.15|408.05|411.95|407.85|13
1638531130000|2021-12-03 11:32:10|412.16|408.06|412.16|408.06|412.24|408.14|411.99|407.89|9
1638531140000|2021-12-03 11:32:20|412.17|408.07|412.24|408.14|412.24|408.14|412.1|408|18
1638531150000|2021-12-03 11:32:30|412.23|408.13|412.14|408.04|412.32|408.22|412.14|408.04|18
1638531160000|2021-12-03 11:32:40|412.17|408.07|412.22|408.12|412.33|408.23|412.14|408.04|16
1638531170000|2021-12-03 11:32:50|412.23|408.13|412.16|408.06|412.31|408.21|412.16|408.06|7
1638531180000|2021-12-03 11:33:00|412.2|408.1|412.2|408.1|412.32|408.22|412.16|408.06|8
1638531190000|2021-12-03 11:33:10|412.17|408.07|412.1|408|412.25|408.15|412.1|408|13
1638531200000|2021-12-03 11:33:20|412.07|407.97|411.82|407.72|412.16|408.06|411.81|407.71|23
1638531210000|2021-12-03 11:33:30|411.85|407.75|411.88|407.78|411.94|407.84|411.77|407.67|13
1638531220000|2021-12-03 11:33:40|411.91|407.81|411.92|407.82|411.92|407.82|411.9|407.8|4
1638531230000|2021-12-03 11:33:50|411.91|407.81|411.89|407.79|411.94|407.84|411.88|407.78|9
1638531240000|2021-12-03 11:34:00|411.92|407.82|411.9|407.8|411.92|407.82|411.86|407.76|18
1638531250000|2021-12-03 11:34:10|411.92|407.82|412|407.9|412.03|407.93|411.88|407.78|21
1638531260000|2021-12-03 11:34:20|412.05|407.95|411.99|407.89|412.05|407.95|411.99|407.89|5
1638531270000|2021-12-03 11:34:30|411.97|407.87|411.94|407.84|411.98|407.88|411.89|407.79|12
1638531280000|2021-12-03 11:34:40|411.96|407.86|411.99|407.89|412.03|407.93|411.96|407.86|6
1638531290000|2021-12-03 11:34:50|412.03|407.93|412.08|407.98|412.08|407.98|412|407.9|9
1638531300000|2021-12-03 11:35:00|412.04|407.94|412.04|407.94|412.14|408.04|412|407.9|13
1638531310000|2021-12-03 11:35:10|412.07|407.97|412|407.9|412.14|408.04|411.99|407.89|21
1638531320000|2021-12-03 11:35:20|412.01|407.91|411.78|407.68|412.02|407.92|411.75|407.65|13
1638531330000|2021-12-03 11:35:30|411.97|407.87|411.84|407.74|411.97|407.87|411.8|407.7|14
1638531340000|2021-12-03 11:35:40|411.81|407.71|411.82|407.72|411.99|407.89|411.81|407.71|9
1638531350000|2021-12-03 11:35:50|411.87|407.77|411.88|407.78|411.89|407.79|411.87|407.77|4
1638531360000|2021-12-03 11:36:00|411.92|407.82|411.85|407.75|411.95|407.85|411.83|407.73|20
1638531370000|2021-12-03 11:36:10|411.75|407.65|411.9|407.8|411.97|407.87|411.75|407.65|9
1638531380000|2021-12-03 11:36:20|411.93|407.83|411.81|407.71|411.93|407.83|411.79|407.69|10
1638531390000|2021-12-03 11:36:30|411.8|407.7|411.86|407.76|411.86|407.76|411.75|407.65|13
1638531400000|2021-12-03 11:36:40|411.84|407.74|411.96|407.86|411.96|407.86|411.84|407.74|13
1638531410000|2021-12-03 11:36:50|411.99|407.89|411.96|407.86|412|407.9|411.96|407.86|10
1638531420000|2021-12-03 11:37:00|411.99|407.89|411.9|407.8|411.99|407.89|411.9|407.8|8
1638531430000|2021-12-03 11:37:10|412|407.9|412.1|408|412.11|408.01|411.92|407.82|15
1638531440000|2021-12-03 11:37:20|412.11|408.01|412.14|408.04|412.14|408.04|412.06|407.96|12
1638531450000|2021-12-03 11:37:30|412.09|407.99|412.12|408.02|412.14|408.04|412.09|407.99|5
1638531460000|2021-12-03 11:37:40|412.15|408.05|412.15|408.05|412.18|408.08|412.13|408.03|8
1638531470000|2021-12-03 11:37:50|412.13|408.03|412.06|407.96|412.15|408.05|412.04|407.94|7
1638531480000|2021-12-03 11:38:00|412.08|407.98|412.06|407.96|412.17|408.07|412.02|407.92|20
1638531490000|2021-12-03 11:38:10|412.08|407.98|411.96|407.86|412.09|407.99|411.94|407.84|16
1638531500000|2021-12-03 11:38:20|411.99|407.89|412.01|407.91|412.01|407.91|411.99|407.89|5
1638531510000|2021-12-03 11:38:30|412.02|407.92|411.98|407.88|412.02|407.92|411.98|407.88|7
1638531520000|2021-12-03 11:38:40|412.02|407.92|412|407.9|412.03|407.93|411.96|407.86|9
1638531530000|2021-12-03 11:38:50|411.98|407.88|411.94|407.84|412|407.9|411.87|407.77|15
1638531540000|2021-12-03 11:39:00|411.92|407.82|411.84|407.74|411.96|407.86|411.73|407.63|12
1638531550000|2021-12-03 11:39:10|411.82|407.72|411.83|407.73|411.9|407.8|411.82|407.72|3
1638531560000|2021-12-03 11:39:20|411.81|407.71|411.82|407.72|411.85|407.75|411.81|407.71|15
1638531570000|2021-12-03 11:39:30|411.83|407.73|411.65|407.55|411.83|407.73|411.57|407.47|20
1638531580000|2021-12-03 11:39:40|411.58|407.48|410.91|406.81|411.7|407.6|410.91|406.81|31
1638531590000|2021-12-03 11:39:50|410.9|406.8|410.92|406.82|410.97|406.87|410.74|406.64|17
1638531600000|2021-12-03 11:40:00|410.9|406.8|410.9|406.8|411.08|406.98|410.81|406.71|22
1638531610000|2021-12-03 11:40:10|410.88|406.78|410.94|406.84|411.05|406.95|410.81|406.71|19
1638531620000|2021-12-03 11:40:20|410.96|406.86|411.3|407.2|411.3|407.2|410.96|406.86|30
1638531630000|2021-12-03 11:40:30|411.25|407.15|411.2|407.1|411.27|407.17|411.12|407.02|19
1638531640000|2021-12-03 11:40:40|411.21|407.11|411.45|407.35|411.45|407.35|411.21|407.11|15
1638531650000|2021-12-03 11:40:50|411.44|407.34|411.43|407.33|411.45|407.35|411.43|407.33|3
1638531660000|2021-12-03 11:41:00|411.36|407.26|411.34|407.24|411.38|407.28|411.34|407.24|5
1638531670000|2021-12-03 11:41:10|411.35|407.25|411.43|407.33|411.49|407.39|411.35|407.25|16
1638531680000|2021-12-03 11:41:20|411.44|407.34|411.56|407.46|411.57|407.47|411.43|407.33|14
1638531690000|2021-12-03 11:41:30|411.53|407.43|411.52|407.42|411.57|407.47|411.52|407.42|13
1638531700000|2021-12-03 11:41:40|411.51|407.41|411.5|407.4|411.54|407.44|411.44|407.34|8
1638531710000|2021-12-03 11:41:50|411.51|407.41|411.27|407.17|411.51|407.41|411.26|407.16|18
1638531720000|2021-12-03 11:42:00|411.23|407.13|411.19|407.09|411.31|407.21|411.17|407.07|18
1638531730000|2021-12-03 11:42:10|411.21|407.11|411.19|407.09|411.21|407.11|411.17|407.07|6
1638531740000|2021-12-03 11:42:20|411.2|407.1|411.18|407.08|411.24|407.14|411.12|407.02|8
1638531750000|2021-12-03 11:42:30|411.16|407.06|411.37|407.27|411.37|407.27|411.16|407.06|16
1638531760000|2021-12-03 11:42:40|411.38|407.28|411.42|407.32|411.42|407.32|411.35|407.25|11
1638531770000|2021-12-03 11:42:50|411.43|407.33|411.36|407.26|411.43|407.33|411.32|407.22|12
1638531780000|2021-12-03 11:43:00|411.37|407.27|411.38|407.28|411.39|407.29|411.37|407.27|9
1638531790000|2021-12-03 11:43:10|411.36|407.26|411.38|407.28|411.38|407.28|411.34|407.24|8
1638531800000|2021-12-03 11:43:20|411.39|407.29|411.33|407.23|411.39|407.29|411.33|407.23|6
1638531810000|2021-12-03 11:43:30|411.32|407.22|411.36|407.26|411.39|407.29|411.31|407.21|12
1638531820000|2021-12-03 11:43:40|411.3|407.2|411.25|407.15|411.4|407.3|411.25|407.15|21
1638531830000|2021-12-03 11:43:50|411.26|407.16|411.12|407.02|411.26|407.16|411.1|407|21
1638531840000|2021-12-03 11:44:00|411.14|407.04|411.25|407.15|411.25|407.15|411.12|407.02|17
1638531850000|2021-12-03 11:44:10|411.24|407.14|411.23|407.13|411.24|407.14|411.15|407.05|10
1638531860000|2021-12-03 11:44:20|411.22|407.12|411.16|407.06|411.23|407.13|411.14|407.04|15
1638531870000|2021-12-03 11:44:30|411.17|407.07|411.22|407.12|411.23|407.13|411.16|407.06|12
1638531880000|2021-12-03 11:44:40|411.17|407.07|411.14|407.04|411.2|407.1|411.07|406.97|11
1638531890000|2021-12-03 11:44:50|411.13|407.03|411.08|406.98|411.14|407.04|411.08|406.98|5
1638531900000|2021-12-03 11:45:00|411.09|406.99|411.17|407.07|411.22|407.12|411.01|406.91|16
1638531910000|2021-12-03 11:45:10|411.19|407.09|411.21|407.11|411.23|407.13|411.15|407.05|12
1638531920000|2021-12-03 11:45:20|411.18|407.08|411.27|407.17|411.27|407.17|411.17|407.07|9
1638531930000|2021-12-03 11:45:30|411.28|407.18|411.39|407.29|411.39|407.29|411.24|407.14|15
1638531940000|2021-12-03 11:45:40|411.38|407.28|411.5|407.4|411.5|407.4|411.36|407.26|6
1638531950000|2021-12-03 11:45:50|411.45|407.35|411.41|407.31|411.48|407.38|411.32|407.22|21
1638531960000|2021-12-03 11:46:00|411.43|407.33|411.33|407.23|411.43|407.33|411.24|407.14|22
1638531970000|2021-12-03 11:46:10|411.36|407.26|411.22|407.12|411.36|407.26|411.16|407.06|10
1638531980000|2021-12-03 11:46:20|411.2|407.1|411.15|407.05|411.24|407.14|410.99|406.89|13
1638531990000|2021-12-03 11:46:30|411.18|407.08|411.08|406.98|411.19|407.09|410.99|406.89|16
1638532000000|2021-12-03 11:46:40|411.09|406.99|411.06|406.96|411.1|407|411.04|406.94|6
1638532010000|2021-12-03 11:46:50|411.09|406.99|411.05|406.95|411.14|407.04|411.05|406.95|10
1638532020000|2021-12-03 11:47:00|411.06|406.96|411.13|407.03|411.13|407.03|411.05|406.95|5
1638532030000|2021-12-03 11:47:10|411.14|407.04|411.15|407.05|411.16|407.06|411.11|407.01|11
1638532040000|2021-12-03 11:47:20|411.13|407.03|411.07|406.97|411.18|407.08|411.05|406.95|16
1638532050000|2021-12-03 11:47:30|411.09|406.99|411.04|406.94|411.09|406.99|411.02|406.92|8
1638532060000|2021-12-03 11:47:40|411.02|406.92|411.09|406.99|411.09|406.99|411.02|406.92|17
1638532070000|2021-12-03 11:47:50|411.1|407|411.1|407|411.13|407.03|410.98|406.88|15
1638532080000|2021-12-03 11:48:00|411.11|407.01|411.09|406.99|411.13|407.03|411.07|406.97|11
1638532090000|2021-12-03 11:48:10|411.08|406.98|411.08|406.98|411.12|407.02|411.08|406.98|9
1638532100000|2021-12-03 11:48:20|411.1|407|411.18|407.08|411.2|407.1|411.08|406.98|11
1638532110000|2021-12-03 11:48:30|411.11|407.01|411.18|407.08|411.19|407.09|411.1|407|7
1638532120000|2021-12-03 11:48:40|411.17|407.07|411.34|407.24|411.4|407.3|411.17|407.07|14
1638532130000|2021-12-03 11:48:50|411.36|407.26|411.43|407.33|411.43|407.33|411.33|407.23|12
1638532140000|2021-12-03 11:49:00|411.41|407.31|411.45|407.35|411.46|407.36|411.33|407.23|25
1638532150000|2021-12-03 11:49:10|411.41|407.31|411.31|407.21|411.45|407.35|411.28|407.18|17
1638532160000|2021-12-03 11:49:20|411.3|407.2|411.28|407.18|411.31|407.21|411.28|407.18|11
1638532170000|2021-12-03 11:49:30|411.27|407.17|411.26|407.16|411.32|407.22|411.17|407.07|5
1638532180000|2021-12-03 11:49:40|411.32|407.22|411.44|407.34|411.44|407.34|411.3|407.2|13
1638532190000|2021-12-03 11:49:50|411.43|407.33|411.42|407.32|411.52|407.42|411.42|407.32|17
1638532200000|2021-12-03 11:50:00|411.47|407.37|411.47|407.37|411.47|407.37|411.42|407.32|10
1638532210000|2021-12-03 11:50:10|411.46|407.36|411.31|407.21|411.47|407.37|411.31|407.21|14
1638532220000|2021-12-03 11:50:20|411.29|407.19|411.23|407.13|411.29|407.19|411.2|407.1|10
1638532230000|2021-12-03 11:50:30|411.24|407.14|411.22|407.12|411.24|407.14|411.22|407.12|3
1638532240000|2021-12-03 11:50:40|411.19|407.09|411.2|407.1|411.22|407.12|411.18|407.08|7
1638532250000|2021-12-03 11:50:50|411.19|407.09|411.17|407.07|411.19|407.09|411.15|407.05|6
1638532260000|2021-12-03 11:51:00|411.18|407.08|411.2|407.1|411.2|407.1|411.17|407.07|6
1638532270000|2021-12-03 11:51:10|411.18|407.08|411.23|407.13|411.29|407.19|411.16|407.06|13
1638532280000|2021-12-03 11:51:20|411.17|407.07|411.17|407.07|411.19|407.09|411.13|407.03|7
1638532290000|2021-12-03 11:51:30|411.19|407.09|411.19|407.09|411.2|407.1|411.13|407.03|11
1638532300000|2021-12-03 11:51:40|411.16|407.06|411.05|406.95|411.19|407.09|411.05|406.95|7
1638532310000|2021-12-03 11:51:50|411.06|406.96|410.93|406.83|411.06|406.96|410.93|406.83|10
1638532320000|2021-12-03 11:52:00|410.91|406.81|410.9|406.8|410.91|406.81|410.9|406.8|2
1638532330000|2021-12-03 11:52:10|410.92|406.82|410.88|406.78|410.92|406.82|410.88|406.78|5
1638532340000|2021-12-03 11:52:20|410.92|406.82|410.92|406.82|410.97|406.87|410.91|406.81|10
1638532350000|2021-12-03 11:52:30|410.94|406.84|410.93|406.83|410.97|406.87|410.89|406.79|11
1638532360000|2021-12-03 11:52:40|410.96|406.86|410.97|406.87|410.98|406.88|410.9|406.8|17
1638532370000|2021-12-03 11:52:50|410.96|406.86|410.8|406.7|410.96|406.86|410.8|406.7|10
1638532380000|2021-12-03 11:53:00|410.85|406.75|410.76|406.66|410.85|406.75|410.75|406.65|6
1638532390000|2021-12-03 11:53:10|410.75|406.65|410.78|406.68|410.79|406.69|410.71|406.61|14
1638532400000|2021-12-03 11:53:20|410.75|406.65|410.88|406.78|410.89|406.79|410.75|406.65|19
1638532410000|2021-12-03 11:53:30|410.87|406.77|410.87|406.77|410.88|406.78|410.87|406.77|3
1638532420000|2021-12-03 11:53:40|410.86|406.76|410.86|406.76|410.9|406.8|410.85|406.75|11
1638532430000|2021-12-03 11:53:50|410.85|406.75|410.93|406.83|410.93|406.83|410.81|406.71|16
1638532440000|2021-12-03 11:54:00|410.92|406.82|410.95|406.85|411.03|406.93|410.92|406.82|18
1638532450000|2021-12-03 11:54:10|410.96|406.86|410.93|406.83|410.98|406.88|410.9|406.8|19
1638532460000|2021-12-03 11:54:20|410.92|406.82|410.88|406.78|410.93|406.83|410.83|406.73|18
1638532470000|2021-12-03 11:54:30|410.85|406.75|410.93|406.83|410.93|406.83|410.83|406.73|8
1638532480000|2021-12-03 11:54:40|410.94|406.84|410.94|406.84|410.94|406.84|410.83|406.73|12
1638532490000|2021-12-03 11:54:50|410.93|406.83|410.92|406.82|410.95|406.85|410.85|406.75|19
1638532500000|2021-12-03 11:55:00|410.89|406.79|411.07|406.97|411.07|406.97|410.84|406.74|13
1638532510000|2021-12-03 11:55:10|410.99|406.89|411.14|407.04|411.14|407.04|410.97|406.87|13
1638532520000|2021-12-03 11:55:20|411.19|407.09|411.22|407.12|411.38|407.28|411.19|407.09|18
1638532530000|2021-12-03 11:55:30|411.33|407.23|411.23|407.13|411.33|407.23|411.21|407.11|19
1638532540000|2021-12-03 11:55:40|411.24|407.14|411.26|407.16|411.26|407.16|411.18|407.08|13
1638532550000|2021-12-03 11:55:50|411.25|407.15|411.14|407.04|411.27|407.17|411.14|407.04|11
1638532560000|2021-12-03 11:56:00|411.15|407.05|411.22|407.12|411.23|407.13|411.11|407.01|24
1638532570000|2021-12-03 11:56:10|411.14|407.04|411.17|407.07|411.23|407.13|411.13|407.03|11
1638532580000|2021-12-03 11:56:20|411.19|407.09|411.14|407.04|411.22|407.12|411.13|407.03|12
1638532590000|2021-12-03 11:56:30|411.13|407.03|411.19|407.09|411.22|407.12|411.12|407.02|10
1638532600000|2021-12-03 11:56:40|411.22|407.12|411.21|407.11|411.22|407.12|411.2|407.1|6
1638532610000|2021-12-03 11:56:50|411.2|407.1|411.22|407.12|411.22|407.12|411.2|407.1|12
1638532620000|2021-12-03 11:57:00|411.21|407.11|411.24|407.14|411.24|407.14|411.16|407.06|11
1638532630000|2021-12-03 11:57:10|411.23|407.13|411.08|406.98|411.3|407.2|411.06|406.96|14
1638532640000|2021-12-03 11:57:20|410.97|406.87|411|406.9|411.06|406.96|410.91|406.81|9
1638532650000|2021-12-03 11:57:30|410.91|406.81|410.96|406.86|410.97|406.87|410.89|406.79|8
1638532670000|2021-12-03 11:57:50|410.88|406.78|410.86|406.76|410.96|406.86|410.85|406.75|11
1638532680000|2021-12-03 11:58:00|410.85|406.75|410.94|406.84|410.97|406.87|410.84|406.74|13
1638532690000|2021-12-03 11:58:10|410.93|406.83|410.93|406.83|410.94|406.84|410.92|406.82|6
1638532700000|2021-12-03 11:58:20|410.94|406.84|411.04|406.94|411.04|406.94|410.94|406.84|7
1638532710000|2021-12-03 11:58:30|411.05|406.95|411.14|407.04|411.15|407.05|411.05|406.95|7
1638532720000|2021-12-03 11:58:40|411.21|407.11|411.23|407.13|411.29|407.19|411.17|407.07|16
1638532730000|2021-12-03 11:58:50|411.24|407.14|411.23|407.13|411.27|407.17|411.21|407.11|13
1638532740000|2021-12-03 11:59:00|411.22|407.12|411.2|407.1|411.26|407.16|411.14|407.04|25
1638532750000|2021-12-03 11:59:10|411.25|407.15|411.43|407.33|411.43|407.33|411.2|407.1|23
1638532760000|2021-12-03 11:59:20|411.41|407.31|411.34|407.24|411.42|407.32|411.34|407.24|20
1638532770000|2021-12-03 11:59:30|411.37|407.27|411.37|407.27|411.39|407.29|411.35|407.25|11
1638532780000|2021-12-03 11:59:40|411.36|407.26|411.36|407.26|411.37|407.27|411.34|407.24|7
1638532790000|2021-12-03 11:59:50|411.35|407.25|411.28|407.18|411.37|407.27|411.28|407.18|19
1638532800000|2021-12-03 12:00:00|411.25|407.15|411.4|407.3|411.4|407.3|411.24|407.14|22
1638532810000|2021-12-03 12:00:10|411.43|407.33|411.84|407.74|411.89|407.79|411.42|407.32|27
1638532820000|2021-12-03 12:00:20|411.83|407.73|411.92|407.82|412.02|407.92|411.8|407.7|24
1638532830000|2021-12-03 12:00:30|411.95|407.85|411.9|407.8|412.01|407.91|411.9|407.8|17
1638532840000|2021-12-03 12:00:40|411.89|407.79|411.84|407.74|412.02|407.92|411.84|407.74|25
1638532850000|2021-12-03 12:00:50|411.83|407.73|411.86|407.76|411.86|407.76|411.81|407.71|12
1638532860000|2021-12-03 12:01:00|411.83|407.73|411.84|407.74|411.86|407.76|411.83|407.73|10
1638532870000|2021-12-03 12:01:10|411.86|407.76|411.96|407.86|411.99|407.89|411.86|407.76|16
1638532880000|2021-12-03 12:01:20|411.92|407.82|411.89|407.79|411.97|407.87|411.88|407.78|18
1638532890000|2021-12-03 12:01:30|411.86|407.76|411.85|407.75|411.99|407.89|411.85|407.75|25
1638532900000|2021-12-03 12:01:40|411.86|407.76|411.91|407.81|411.93|407.83|411.75|407.65|19
1638532910000|2021-12-03 12:01:50|411.9|407.8|411.87|407.77|411.97|407.87|411.83|407.73|18
1638532920000|2021-12-03 12:02:00|411.9|407.8|412.03|407.93|412.03|407.93|411.87|407.77|21
1638532930000|2021-12-03 12:02:10|412|407.9|411.98|407.88|412.03|407.93|411.95|407.85|16
1638532940000|2021-12-03 12:02:20|411.99|407.89|412.03|407.93|412.05|407.95|411.94|407.84|15
1638532950000|2021-12-03 12:02:30|412.04|407.94|412|407.9|412.05|407.95|412|407.9|10
1638532960000|2021-12-03 12:02:40|412.02|407.92|412.14|408.04|412.21|408.11|412.02|407.92|24
1638532970000|2021-12-03 12:02:50|412.13|408.03|412.03|407.93|412.14|408.04|411.99|407.89|12
1638532980000|2021-12-03 12:03:00|412.02|407.92|412|407.9|412.02|407.92|411.89|407.79|22
1638532990000|2021-12-03 12:03:10|411.96|407.86|412.12|408.02|412.12|408.02|411.95|407.85|14
1638533000000|2021-12-03 12:03:20|412.13|408.03|412|407.9|412.13|408.03|412|407.9|15
1638533010000|2021-12-03 12:03:30|412.02|407.92|412.05|407.95|412.08|407.98|411.97|407.87|14
1638533020000|2021-12-03 12:03:40|412.08|407.98|412.01|407.91|412.11|408.01|412|407.9|15
1638533030000|2021-12-03 12:03:50|412.02|407.92|412|407.9|412.07|407.97|411.95|407.85|17
1638533040000|2021-12-03 12:04:00|411.98|407.88|412.08|407.98|412.11|408.01|411.95|407.85|13
1638533050000|2021-12-03 12:04:10|412.09|407.99|412.05|407.95|412.09|407.99|412.03|407.93|15
1638533060000|2021-12-03 12:04:20|412.03|407.93|411.87|407.77|412.1|408|411.85|407.75|27
1638533070000|2021-12-03 12:04:30|411.89|407.79|411.97|407.87|411.97|407.87|411.83|407.73|18
1638533080000|2021-12-03 12:04:40|412|407.9|411.99|407.89|412|407.9|411.92|407.82|17
1638533090000|2021-12-03 12:04:50|412|407.9|411.98|407.88|412|407.9|411.93|407.83|13
1638533100000|2021-12-03 12:05:00|411.96|407.86|411.98|407.88|412.07|407.97|411.95|407.85|15
1638533110000|2021-12-03 12:05:10|412.06|407.96|412.01|407.91|412.06|407.96|411.96|407.86|8
1638533120000|2021-12-03 12:05:20|411.98|407.88|411.95|407.85|412.03|407.93|411.84|407.74|15
1638533130000|2021-12-03 12:05:30|411.94|407.84|411.88|407.78|411.97|407.87|411.88|407.78|14
1638533140000|2021-12-03 12:05:40|411.91|407.81|411.88|407.78|411.93|407.83|411.87|407.77|11
1638533150000|2021-12-03 12:05:50|411.95|407.85|411.96|407.86|412.01|407.91|411.89|407.79|13
1638533160000|2021-12-03 12:06:00|411.97|407.87|411.96|407.86|411.98|407.88|411.96|407.86|4
1638533170000|2021-12-03 12:06:10|411.95|407.85|411.99|407.89|412|407.9|411.88|407.78|8
1638533180000|2021-12-03 12:06:20|411.92|407.82|411.98|407.88|412|407.9|411.92|407.82|10
1638533190000|2021-12-03 12:06:30|411.96|407.86|411.92|407.82|411.96|407.86|411.87|407.77|8
1638533200000|2021-12-03 12:06:40|411.98|407.88|411.89|407.79|411.98|407.88|411.89|407.79|4
1638533210000|2021-12-03 12:06:50|411.9|407.8|411.9|407.8|411.9|407.8|411.9|407.8|1
1638533220000|2021-12-03 12:07:00|411.91|407.81|412.1|408|412.2|408.1|411.88|407.78|17
1638533230000|2021-12-03 12:07:10|412.11|408.01|412.26|408.16|412.26|408.16|412.11|408.01|7
1638533240000|2021-12-03 12:07:20|412.25|408.15|412.22|408.12|412.33|408.23|412.22|408.12|15
1638533250000|2021-12-03 12:07:30|412.27|408.17|412.25|408.15|412.29|408.19|412.23|408.13|7
1638533260000|2021-12-03 12:07:40|412.26|408.16|412.26|408.16|412.26|408.16|412.26|408.16|1
1638533270000|2021-12-03 12:07:50|412.28|408.18|412.3|408.2|412.36|408.26|412.25|408.15|20
1638533280000|2021-12-03 12:08:00|412.33|408.23|412.4|408.3|412.5|408.4|412.29|408.19|19
1638533290000|2021-12-03 12:08:10|412.41|408.31|412.43|408.33|412.47|408.37|412.34|408.24|18
1638533300000|2021-12-03 12:08:20|412.29|408.19|412.38|408.28|412.4|408.3|412.29|408.19|20
1638533310000|2021-12-03 12:08:30|412.39|408.29|412.39|408.29|412.4|408.3|412.34|408.24|5
1638533320000|2021-12-03 12:08:40|412.41|408.31|412.44|408.34|412.44|408.34|412.38|408.28|14
1638533330000|2021-12-03 12:08:50|412.39|408.29|412.47|408.37|412.47|408.37|412.36|408.26|4
1638533340000|2021-12-03 12:09:00|412.46|408.36|412.5|408.4|412.5|408.4|412.45|408.35|5
1638533350000|2021-12-03 12:09:10|412.47|408.37|412.49|408.39|412.52|408.42|412.44|408.34|13
1638533360000|2021-12-03 12:09:20|412.5|408.4|412.53|408.43|412.57|408.47|412.48|408.38|11
1638533370000|2021-12-03 12:09:30|412.47|408.37|412.52|408.42|412.52|408.42|412.47|408.37|2
1638533380000|2021-12-03 12:09:40|412.53|408.43|412.61|408.51|412.66|408.56|412.5|408.4|9
1638533390000|2021-12-03 12:09:50|412.6|408.5|412.63|408.53|412.63|408.53|412.6|408.5|2
1638533400000|2021-12-03 12:10:00|412.6|408.5|412.6|408.5|412.64|408.54|412.54|408.44|14
1638533410000|2021-12-03 12:10:10|412.64|408.54|412.84|408.74|412.91|408.81|412.6|408.5|24
1638533420000|2021-12-03 12:10:20|412.86|408.76|412.9|408.8|413.18|409.08|412.86|408.76|18
1638533430000|2021-12-03 12:10:30|412.91|408.81|413.03|408.93|413.08|408.98|412.9|408.8|16
1638533440000|2021-12-03 12:10:40|413.06|408.96|413.08|408.98|413.2|409.1|413.02|408.92|30
1638533450000|2021-12-03 12:10:50|413.07|408.97|413.36|409.26|413.38|409.28|413.01|408.91|25
1638533460000|2021-12-03 12:11:00|413.35|409.25|413.4|409.3|413.4|409.3|413.26|409.16|17
1638533470000|2021-12-03 12:11:10|413.3|409.2|413.17|409.07|413.3|409.2|413.14|409.04|25
1638533480000|2021-12-03 12:11:20|413.18|409.08|413.06|408.96|413.23|409.13|413.04|408.94|22
1638533490000|2021-12-03 12:11:30|413.11|409.01|413.14|409.04|413.27|409.17|412.95|408.85|27
1638533500000|2021-12-03 12:11:40|413.13|409.03|413.02|408.92|413.15|409.05|413.02|408.92|18
1638533510000|2021-12-03 12:11:50|413.06|408.96|413.03|408.93|413.11|409.01|413.01|408.91|9
1638533520000|2021-12-03 12:12:00|413.09|408.99|413.18|409.08|413.21|409.11|413.07|408.97|18
1638533530000|2021-12-03 12:12:10|413.21|409.11|413.13|409.03|413.21|409.11|413.11|409.01|11
1638533540000|2021-12-03 12:12:20|413.1|409|413.22|409.12|413.29|409.19|413.1|409|19
1638533550000|2021-12-03 12:12:30|413.23|409.13|413.3|409.2|413.3|409.2|413.19|409.09|11
1638533560000|2021-12-03 12:12:40|413.31|409.21|413.29|409.19|413.37|409.27|413.25|409.15|20
1638533570000|2021-12-03 12:12:50|413.26|409.16|413.22|409.12|413.29|409.19|413.15|409.05|17
1638533580000|2021-12-03 12:13:00|413.24|409.14|413.18|409.08|413.28|409.18|413.13|409.03|13
1638533590000|2021-12-03 12:13:10|413.15|409.05|413.15|409.05|413.15|409.05|413.15|409.05|1
1638533600000|2021-12-03 12:13:20|413.18|409.08|413.25|409.15|413.26|409.16|413.1|409|13
1638533610000|2021-12-03 12:13:30|413.24|409.14|413.23|409.13|413.33|409.23|413.23|409.13|14
1638533620000|2021-12-03 12:13:40|413.27|409.17|413.09|408.99|413.27|409.17|413|408.9|14
1638533630000|2021-12-03 12:13:50|413.08|408.98|413.1|409|413.12|409.02|413.03|408.93|16
1638533640000|2021-12-03 12:14:00|413.11|409.01|413.15|409.05|413.15|409.05|413.03|408.93|16
1638533650000|2021-12-03 12:14:10|413.17|409.07|413.08|408.98|413.19|409.09|413.08|408.98|13
1638533660000|2021-12-03 12:14:20|413.1|409|413.14|409.04|413.18|409.08|413.09|408.99|9
1638533670000|2021-12-03 12:14:30|413.13|409.03|413.13|409.03|413.13|409.03|413.08|408.98|5
1638533680000|2021-12-03 12:14:40|413.14|409.04|413|408.9|413.18|409.08|413|408.9|14
1638533690000|2021-12-03 12:14:50|413.18|409.08|413.08|408.98|413.18|409.08|413.04|408.94|12
1638533700000|2021-12-03 12:15:00|413.07|408.97|413.04|408.94|413.14|409.04|413.01|408.91|17
1638533710000|2021-12-03 12:15:10|413.02|408.92|413.08|408.98|413.15|409.05|412.95|408.85|15
1638533720000|2021-12-03 12:15:20|413.05|408.95|413.03|408.93|413.08|408.98|413.02|408.92|12
1638533730000|2021-12-03 12:15:30|413.04|408.94|413.13|409.03|413.13|409.03|413.01|408.91|7
1638533740000|2021-12-03 12:15:40|413.17|409.07|413.14|409.04|413.19|409.09|413.11|409.01|9
1638533750000|2021-12-03 12:15:50|413.12|409.02|413.17|409.07|413.17|409.07|413.12|409.02|3
1638533760000|2021-12-03 12:16:00|413.16|409.06|413.3|409.2|413.31|409.21|413.16|409.06|13
1638533770000|2021-12-03 12:16:10|413.31|409.21|413.32|409.22|413.32|409.22|413.31|409.21|4
1638533780000|2021-12-03 12:16:20|413.33|409.23|413.24|409.14|413.33|409.23|413.22|409.12|11
1638533790000|2021-12-03 12:16:30|413.29|409.19|413.2|409.1|413.3|409.2|413.19|409.09|14
1638533800000|2021-12-03 12:16:40|413.21|409.11|413.14|409.04|413.27|409.17|413.12|409.02|12
1638533810000|2021-12-03 12:16:50|413.12|409.02|413.16|409.06|413.25|409.15|413.12|409.02|15
1638533820000|2021-12-03 12:17:00|413.18|409.08|413.06|408.96|413.2|409.1|412.96|408.86|20
1638533830000|2021-12-03 12:17:10|413.09|408.99|413.02|408.92|413.12|409.02|412.92|408.82|19
1638533840000|2021-12-03 12:17:20|413.09|408.99|412.91|408.81|413.09|408.99|412.81|408.71|9
1638533850000|2021-12-03 12:17:30|412.9|408.8|412.87|408.77|413.07|408.97|412.87|408.77|8
1638533860000|2021-12-03 12:17:40|412.89|408.79|413.05|408.95|413.09|408.99|412.89|408.79|5
1638533870000|2021-12-03 12:17:50|412.92|408.82|413.04|408.94|413.04|408.94|412.92|408.82|3
1638533880000|2021-12-03 12:18:00|413.06|408.96|413.02|408.92|413.14|409.04|412.98|408.88|18
1638533890000|2021-12-03 12:18:10|413.03|408.93|413.03|408.93|413.08|408.98|413.02|408.92|16
1638533900000|2021-12-03 12:18:20|413|408.9|412.84|408.74|413|408.9|412.84|408.74|8
1638533910000|2021-12-03 12:18:30|412.96|408.86|413.01|408.91|413.01|408.91|412.94|408.84|6
1638533920000|2021-12-03 12:18:40|413|408.9|413.01|408.91|413.07|408.97|412.93|408.83|7
1638533930000|2021-12-03 12:18:50|412.98|408.88|413.19|409.09|413.19|409.09|412.93|408.83|9
1638533940000|2021-12-03 12:19:00|413.03|408.93|412.79|408.69|413.17|409.07|412.78|408.68|19
1638533950000|2021-12-03 12:19:10|412.84|408.74|412.82|408.72|412.85|408.75|412.81|408.71|11
1638533960000|2021-12-03 12:19:20|412.83|408.73|413.11|409.01|413.11|409.01|412.82|408.72|20
1638533970000|2021-12-03 12:19:30|413.09|408.99|412.96|408.86|413.09|408.99|412.95|408.85|11
1638533980000|2021-12-03 12:19:40|412.97|408.87|412.97|408.87|412.98|408.88|412.96|408.86|9
1638533990000|2021-12-03 12:19:50|412.98|408.88|412.91|408.81|413.01|408.91|412.88|408.78|14
1638534000000|2021-12-03 12:20:00|412.94|408.84|412.93|408.83|412.98|408.88|412.85|408.75|14
1638534010000|2021-12-03 12:20:10|412.96|408.86|412.94|408.84|412.98|408.88|412.82|408.72|10
1638534020000|2021-12-03 12:20:20|412.84|408.74|412.71|408.61|413.01|408.91|412.65|408.55|21
1638534030000|2021-12-03 12:20:30|412.66|408.56|412.65|408.55|412.71|408.61|412.61|408.51|20
1638534040000|2021-12-03 12:20:40|412.67|408.57|412.63|408.53|412.7|408.6|412.52|408.42|23
1638534050000|2021-12-03 12:20:50|412.64|408.54|412.87|408.77|412.87|408.77|412.6|408.5|15
1638534060000|2021-12-03 12:21:00|412.68|408.58|412.64|408.54|412.78|408.68|412.59|408.49|23
1638534070000|2021-12-03 12:21:10|412.68|408.58|412.58|408.48|412.68|408.58|412.46|408.36|14
1638534080000|2021-12-03 12:21:20|412.46|408.36|412.57|408.47|412.66|408.56|412.46|408.36|18
1638534090000|2021-12-03 12:21:30|412.59|408.49|412.42|408.32|412.61|408.51|412.38|408.28|17
1638534100000|2021-12-03 12:21:40|412.45|408.35|412.44|408.34|412.5|408.4|412.39|408.29|12
1638534110000|2021-12-03 12:21:50|412.4|408.3|412.29|408.19|412.43|408.33|412.29|408.19|11
1638534120000|2021-12-03 12:22:00|412.3|408.2|412.21|408.11|412.38|408.28|412.21|408.11|18
1638534130000|2021-12-03 12:22:10|412.23|408.13|411.87|407.77|412.26|408.16|411.87|407.77|28
1638534140000|2021-12-03 12:22:20|412.03|407.93|411.9|407.8|412.03|407.93|411.86|407.76|15
1638534150000|2021-12-03 12:22:30|411.89|407.79|411.87|407.77|411.91|407.81|411.87|407.77|3
1638534160000|2021-12-03 12:22:40|411.88|407.78|412|407.9|412|407.9|411.88|407.78|7
1638534170000|2021-12-03 12:22:50|412.01|407.91|412.04|407.94|412.11|408.01|411.94|407.84|10
1638534180000|2021-12-03 12:23:00|412.06|407.96|412|407.9|412.06|407.96|411.95|407.85|14
1638534190000|2021-12-03 12:23:10|411.99|407.89|411.87|407.77|412|407.9|411.87|407.77|14
1638534200000|2021-12-03 12:23:20|411.88|407.78|411.84|407.74|411.88|407.78|411.84|407.74|3
1638534210000|2021-12-03 12:23:30|411.83|407.73|411.96|407.86|411.96|407.86|411.82|407.72|14
1638534220000|2021-12-03 12:23:40|411.87|407.77|412.02|407.92|412.04|407.94|411.78|407.68|21
1638534230000|2021-12-03 12:23:50|411.83|407.73|411.96|407.86|412|407.9|411.83|407.73|18
1638534240000|2021-12-03 12:24:00|411.97|407.87|411.95|407.85|411.97|407.87|411.89|407.79|14
1638534250000|2021-12-03 12:24:10|411.89|407.79|411.91|407.81|411.91|407.81|411.89|407.79|7
1638534260000|2021-12-03 12:24:20|411.9|407.8|411.88|407.78|411.9|407.8|411.88|407.78|3
1638534270000|2021-12-03 12:24:30|411.8|407.7|411.88|407.78|411.88|407.78|411.8|407.7|2
1638534280000|2021-12-03 12:24:40|411.83|407.73|411.85|407.75|411.85|407.75|411.75|407.65|5
1638534290000|2021-12-03 12:24:50|411.8|407.7|411.81|407.71|411.85|407.75|411.78|407.68|6
1638534300000|2021-12-03 12:25:00|411.82|407.72|411.64|407.54|411.82|407.72|411.62|407.52|9
1638534310000|2021-12-03 12:25:10|411.68|407.58|411.68|407.58|411.76|407.66|411.68|407.58|7
1638534320000|2021-12-03 12:25:20|411.66|407.56|411.2|407.1|411.68|407.58|411.2|407.1|16
1638534330000|2021-12-03 12:25:30|411.3|407.2|411.5|407.4|411.5|407.4|411.28|407.18|17
1638534340000|2021-12-03 12:25:40|411.48|407.38|411.73|407.63|411.77|407.67|411.4|407.3|16
1638534350000|2021-12-03 12:25:50|411.74|407.64|411.78|407.68|411.78|407.68|411.73|407.63|12
1638534360000|2021-12-03 12:26:00|411.79|407.69|411.85|407.75|411.87|407.77|411.75|407.65|17
1638534370000|2021-12-03 12:26:10|411.84|407.74|411.78|407.68|411.84|407.74|411.74|407.64|12
1638534380000|2021-12-03 12:26:20|411.76|407.66|411.77|407.67|411.77|407.67|411.76|407.66|4
1638534390000|2021-12-03 12:26:30|411.8|407.7|411.86|407.76|411.92|407.82|411.76|407.66|18
1638534400000|2021-12-03 12:26:40|411.84|407.74|411.9|407.8|412.01|407.91|411.69|407.59|17
1638534410000|2021-12-03 12:26:50|411.88|407.78|411.88|407.78|411.89|407.79|411.87|407.77|5
1638534420000|2021-12-03 12:27:00|411.82|407.72|411.88|407.78|411.91|407.81|411.82|407.72|8
1638534430000|2021-12-03 12:27:10|411.87|407.77|411.85|407.75|411.88|407.78|411.85|407.75|5
1638534440000|2021-12-03 12:27:20|411.88|407.78|411.87|407.77|411.9|407.8|411.76|407.66|6
1638534450000|2021-12-03 12:27:30|411.75|407.65|411.96|407.86|412|407.9|411.75|407.65|15
1638534460000|2021-12-03 12:27:40|411.86|407.76|411.83|407.73|411.86|407.76|411.83|407.73|2
1638534470000|2021-12-03 12:27:50|411.81|407.71|411.83|407.73|411.84|407.74|411.81|407.71|3
1638534480000|2021-12-03 12:28:00|411.84|407.74|411.93|407.83|411.93|407.83|411.69|407.59|11
1638534490000|2021-12-03 12:28:10|411.86|407.76|411.87|407.77|411.87|407.77|411.85|407.75|4
1638534500000|2021-12-03 12:28:20|411.89|407.79|411.88|407.78|411.89|407.79|411.76|407.66|10
1638534510000|2021-12-03 12:28:30|411.85|407.75|411.85|407.75|411.88|407.78|411.8|407.7|17
1638534520000|2021-12-03 12:28:40|411.87|407.77|411.9|407.8|411.9|407.8|411.87|407.77|6
1638534530000|2021-12-03 12:28:50|411.89|407.79|411.9|407.8|411.91|407.81|411.88|407.78|14
1638534540000|2021-12-03 12:29:00|411.88|407.78|411.79|407.69|411.97|407.87|411.79|407.69|16
1638534550000|2021-12-03 12:29:10|411.82|407.72|411.82|407.72|411.88|407.78|411.76|407.66|13
1638534560000|2021-12-03 12:29:20|411.83|407.73|411.66|407.56|411.83|407.73|411.63|407.53|18
1638534570000|2021-12-03 12:29:30|411.78|407.68|411.74|407.64|411.78|407.68|411.64|407.54|12
1638534580000|2021-12-03 12:29:40|411.73|407.63|411.66|407.56|411.73|407.63|411.66|407.56|7
1638534590000|2021-12-03 12:29:50|411.73|407.63|411.71|407.61|411.73|407.63|411.63|407.53|17
1638534600000|2021-12-03 12:30:00|411.75|407.65|411.74|407.64|411.75|407.65|411.7|407.6|5
1638534610000|2021-12-03 12:30:10|411.75|407.65|411.75|407.65|411.77|407.67|411.71|407.61|12
1638534620000|2021-12-03 12:30:20|411.77|407.67|411.62|407.52|411.77|407.67|411.62|407.52|15
1638534630000|2021-12-03 12:30:30|411.71|407.61|411.62|407.52|411.71|407.61|411.55|407.45|15
1638534640000|2021-12-03 12:30:40|411.64|407.54|411.6|407.5|411.66|407.56|411.51|407.41|14
1638534650000|2021-12-03 12:30:50|411.57|407.47|411.53|407.43|411.6|407.5|411.53|407.43|6
1638534660000|2021-12-03 12:31:00|411.51|407.41|411.61|407.51|411.62|407.52|411.5|407.4|12
1638534670000|2021-12-03 12:31:10|411.62|407.52|411.64|407.54|411.65|407.55|411.62|407.52|8
1638534680000|2021-12-03 12:31:20|411.65|407.55|411.68|407.58|411.69|407.59|411.61|407.51|17
1638534690000|2021-12-03 12:31:30|411.61|407.51|411.64|407.54|411.64|407.54|411.56|407.46|20
1638534700000|2021-12-03 12:31:40|411.49|407.39|411.57|407.47|411.64|407.54|411.48|407.38|20
1638534710000|2021-12-03 12:31:50|411.59|407.49|411.54|407.44|411.62|407.52|411.5|407.4|21
1638534720000|2021-12-03 12:32:00|411.53|407.43|411.54|407.44|411.57|407.47|411.5|407.4|22
1638534730000|2021-12-03 12:32:10|411.55|407.45|411.53|407.43|411.55|407.45|411.51|407.41|15
1638534740000|2021-12-03 12:32:20|411.54|407.44|411.49|407.39|411.58|407.48|411.48|407.38|13
1638534750000|2021-12-03 12:32:30|411.48|407.38|411.41|407.31|411.6|407.5|411.41|407.31|23
1638534760000|2021-12-03 12:32:40|411.54|407.44|411.33|407.23|411.59|407.49|411.33|407.23|20
1638534770000|2021-12-03 12:32:50|411.32|407.22|411.18|407.08|411.33|407.23|411.11|407.01|13
1638534780000|2021-12-03 12:33:00|411.2|407.1|411.09|406.99|411.2|407.1|410.9|406.8|26
1638534790000|2021-12-03 12:33:10|411.05|406.95|411.02|406.92|411.06|406.96|410.95|406.85|28
1638534800000|2021-12-03 12:33:20|410.97|406.87|410.98|406.88|411.1|407|410.8|406.7|19
1638534810000|2021-12-03 12:33:30|411.03|406.93|410.87|406.77|411.03|406.93|410.71|406.61|20
1638534820000|2021-12-03 12:33:40|410.74|406.64|410.79|406.69|411.01|406.91|410.73|406.63|19
1638534830000|2021-12-03 12:33:50|410.75|406.65|410.79|406.69|410.79|406.69|410.66|406.56|20
1638534840000|2021-12-03 12:34:00|410.78|406.68|410.92|406.82|410.95|406.85|410.66|406.56|23
1638534850000|2021-12-03 12:34:10|410.93|406.83|410.84|406.74|410.95|406.85|410.84|406.74|19
1638534860000|2021-12-03 12:34:20|410.79|406.69|410.81|406.71|410.99|406.89|410.7|406.6|19
1638534870000|2021-12-03 12:34:30|410.69|406.59|410.34|406.24|410.78|406.68|410.34|406.24|15
1638534880000|2021-12-03 12:34:40|410.38|406.28|410.56|406.46|410.6|406.5|410.33|406.23|18
1638534890000|2021-12-03 12:34:50|410.6|406.5|410.35|406.25|410.66|406.56|410.29|406.19|13
1638534900000|2021-12-03 12:35:00|410.38|406.28|410.23|406.13|410.38|406.28|410.13|406.03|18
1638534910000|2021-12-03 12:35:10|410.21|406.11|410.02|405.92|410.23|406.13|409.94|405.84|18
1638534920000|2021-12-03 12:35:20|410|405.9|410.01|405.91|410.05|405.95|409.94|405.84|17
1638534930000|2021-12-03 12:35:30|410.02|405.92|410.02|405.92|410.05|405.95|409.97|405.87|27
1638534940000|2021-12-03 12:35:40|410|405.9|410.12|406.02|410.13|406.03|409.96|405.86|24
1638534950000|2021-12-03 12:35:50|410.13|406.03|409.93|405.83|410.13|406.03|409.92|405.82|21
1638534960000|2021-12-03 12:36:00|409.94|405.84|409.9|405.8|410.02|405.92|409.87|405.77|17
1638534970000|2021-12-03 12:36:10|409.91|405.81|410|405.9|410|405.9|409.88|405.78|7
1638534980000|2021-12-03 12:36:20|409.98|405.88|409.83|405.73|409.99|405.89|409.83|405.73|22
1638534990000|2021-12-03 12:36:30|409.84|405.74|409.83|405.73|409.89|405.79|409.72|405.62|29
1638535000000|2021-12-03 12:36:40|409.8|405.7|409.77|405.67|409.81|405.71|409.65|405.55|16
1638535010000|2021-12-03 12:36:50|409.7|405.6|409.68|405.58|409.7|405.6|409.46|405.36|13
1638535020000|2021-12-03 12:37:00|409.76|405.66|409.46|405.36|409.76|405.66|409.3|405.2|20
1638535030000|2021-12-03 12:37:10|409.47|405.37|409.52|405.42|409.59|405.49|409.37|405.27|22
1638535040000|2021-12-03 12:37:20|409.73|405.63|409.61|405.51|409.74|405.64|409.61|405.51|18
1638535050000|2021-12-03 12:37:30|409.63|405.53|409.64|405.54|409.69|405.59|409.59|405.49|24
1638535060000|2021-12-03 12:37:40|409.66|405.56|409.67|405.57|409.71|405.61|409.64|405.54|25
1638535070000|2021-12-03 12:37:50|409.69|405.59|409.79|405.69|409.81|405.71|409.66|405.56|32
1638535080000|2021-12-03 12:38:00|409.8|405.7|409.75|405.65|409.8|405.7|409.69|405.59|21
1638535090000|2021-12-03 12:38:10|409.74|405.64|409.84|405.74|409.9|405.8|409.67|405.57|21
1638535100000|2021-12-03 12:38:20|409.83|405.73|409.8|405.7|409.85|405.75|409.79|405.69|21
1638535110000|2021-12-03 12:38:30|409.81|405.71|409.72|405.62|409.83|405.73|409.72|405.62|14
1638535120000|2021-12-03 12:38:40|409.71|405.61|409.75|405.65|409.77|405.67|409.68|405.58|10
1638535130000|2021-12-03 12:38:50|409.74|405.64|409.67|405.57|409.75|405.65|409.58|405.48|26
1638535140000|2021-12-03 12:39:00|409.65|405.55|409.64|405.54|409.67|405.57|409.57|405.47|22
1638535150000|2021-12-03 12:39:10|409.63|405.53|409.63|405.53|409.65|405.55|409.57|405.47|16
1638535160000|2021-12-03 12:39:20|409.62|405.52|409.44|405.34|409.62|405.52|409.39|405.29|20
1638535170000|2021-12-03 12:39:30|409.41|405.31|408.9|404.8|409.49|405.39|408.9|404.8|30
1638535180000|2021-12-03 12:39:40|408.98|404.88|408.75|404.65|409|404.9|408.74|404.64|20
1638535190000|2021-12-03 12:39:50|408.74|404.64|408.65|404.55|408.74|404.64|408.65|404.55|12
1638535200000|2021-12-03 12:40:00|408.64|404.54|408.9|404.8|408.95|404.85|408.64|404.54|28
1638535210000|2021-12-03 12:40:10|408.81|404.71|408.96|404.86|408.98|404.88|408.81|404.71|21
1638535220000|2021-12-03 12:40:20|408.93|404.83|408.86|404.76|408.96|404.86|408.86|404.76|12
1638535230000|2021-12-03 12:40:30|408.85|404.75|408.81|404.71|408.86|404.76|408.73|404.63|21
1638535240000|2021-12-03 12:40:40|408.8|404.7|408.88|404.78|408.88|404.78|408.68|404.58|28
1638535250000|2021-12-03 12:40:50|408.89|404.79|408.96|404.86|409.04|404.94|408.88|404.78|28
1638535260000|2021-12-03 12:41:00|408.98|404.88|408.92|404.82|409.01|404.91|408.88|404.78|22
1638535270000|2021-12-03 12:41:10|408.9|404.8|408.95|404.85|408.97|404.87|408.85|404.75|19
1638535280000|2021-12-03 12:41:20|408.94|404.84|408.93|404.83|408.95|404.85|408.8|404.7|23
1638535290000|2021-12-03 12:41:30|408.94|404.84|408.93|404.83|408.95|404.85|408.85|404.75|22
1638535300000|2021-12-03 12:41:40|408.97|404.87|408.87|404.77|408.97|404.87|408.81|404.71|24
1638535310000|2021-12-03 12:41:50|408.88|404.78|408.86|404.76|408.89|404.79|408.81|404.71|17
1638535320000|2021-12-03 12:42:00|408.85|404.75|408.83|404.73|408.87|404.77|408.79|404.69|20
1638535330000|2021-12-03 12:42:10|408.82|404.72|408.77|404.67|408.85|404.75|408.77|404.67|11
1638535340000|2021-12-03 12:42:20|408.8|404.7|408.81|404.71|408.85|404.75|408.77|404.67|18
1638535350000|2021-12-03 12:42:30|408.85|404.75|408.81|404.71|408.9|404.8|408.79|404.69|16
1638535360000|2021-12-03 12:42:40|408.79|404.69|409.85|405.75|410.05|405.95|408.79|404.69|19
1638535370000|2021-12-03 12:42:50|409.8|405.7|409.53|405.43|409.8|405.7|409.47|405.37|17
1638535380000|2021-12-03 12:43:00|409.52|405.42|409.39|405.29|409.57|405.47|409.29|405.19|12
1638535390000|2021-12-03 12:43:10|409.43|405.33|409.67|405.57|409.67|405.57|409.43|405.33|24
1638535400000|2021-12-03 12:43:20|409.63|405.53|409.7|405.6|409.79|405.69|409.61|405.51|23
1638535410000|2021-12-03 12:43:30|409.69|405.59|409.7|405.6|409.82|405.72|409.58|405.48|20
1638535420000|2021-12-03 12:43:40|409.69|405.59|409.71|405.61|409.76|405.66|409.65|405.55|20
1638535430000|2021-12-03 12:43:50|409.72|405.62|409.74|405.64|409.74|405.64|409.6|405.5|19
1638535440000|2021-12-03 12:44:00|409.73|405.63|409.63|405.53|409.78|405.68|409.59|405.49|12
1638535450000|2021-12-03 12:44:10|409.64|405.54|409.54|405.44|409.75|405.65|409.51|405.41|15
1638535460000|2021-12-03 12:44:20|409.51|405.41|409.49|405.39|409.64|405.54|409.49|405.39|17
1638535470000|2021-12-03 12:44:30|409.61|405.51|409.78|405.68|409.8|405.7|409.54|405.44|24
1638535480000|2021-12-03 12:44:40|409.79|405.69|409.76|405.66|409.79|405.69|409.72|405.62|12
1638535490000|2021-12-03 12:44:50|409.82|405.72|409.84|405.74|409.93|405.83|409.75|405.65|22
1638535500000|2021-12-03 12:45:00|409.82|405.72|409.81|405.71|409.86|405.76|409.74|405.64|22
1638535510000|2021-12-03 12:45:10|409.77|405.67|409.96|405.86|409.97|405.87|409.77|405.67|19
1638535520000|2021-12-03 12:45:20|409.98|405.88|409.89|405.79|410.02|405.92|409.87|405.77|16
1638535530000|2021-12-03 12:45:30|409.87|405.77|409.78|405.68|409.97|405.87|409.73|405.63|15
1638535540000|2021-12-03 12:45:40|409.77|405.67|409.7|405.6|409.89|405.79|409.7|405.6|18
1638535550000|2021-12-03 12:45:50|409.69|405.59|409.74|405.64|409.77|405.67|409.64|405.54|16
1638535560000|2021-12-03 12:46:00|409.75|405.65|409.65|405.55|409.77|405.67|409.61|405.51|12
1638535570000|2021-12-03 12:46:10|409.76|405.66|409.75|405.65|409.8|405.7|409.59|405.49|20
1638535580000|2021-12-03 12:46:20|409.7|405.6|409.73|405.63|409.75|405.65|409.5|405.4|16
1638535590000|2021-12-03 12:46:30|409.68|405.58|409.31|405.21|409.75|405.65|409.31|405.21|10
1638535600000|2021-12-03 12:46:40|409.46|405.36|409.49|405.39|409.7|405.6|409.31|405.21|14
1638535610000|2021-12-03 12:46:50|409.58|405.48|409.41|405.31|409.58|405.48|409.33|405.23|22
1638535620000|2021-12-03 12:47:00|409.4|405.3|409.5|405.4|409.51|405.41|409.32|405.22|13
1638535630000|2021-12-03 12:47:10|409.53|405.43|409.54|405.44|409.54|405.44|409.34|405.24|9
1638535640000|2021-12-03 12:47:20|409.37|405.27|409.23|405.13|409.51|405.41|409.1|405|13
1638535650000|2021-12-03 12:47:30|409.22|405.12|409.06|404.96|409.22|405.12|409.06|404.96|17
1638535660000|2021-12-03 12:47:40|409.05|404.95|408.8|404.7|409.05|404.95|408.73|404.63|23
1638535670000|2021-12-03 12:47:50|408.85|404.75|408.82|404.72|408.85|404.75|408.81|404.71|8
1638535680000|2021-12-03 12:48:00|408.8|404.7|408.66|404.56|408.82|404.72|408.66|404.56|9
1638535690000|2021-12-03 12:48:10|408.63|404.53|408.74|404.64|408.79|404.69|408.63|404.53|15
1638535700000|2021-12-03 12:48:20|408.59|404.49|408.62|404.52|408.74|404.64|408.59|404.49|11
1638535710000|2021-12-03 12:48:30|408.7|404.6|408.69|404.59|408.7|404.6|408.58|404.48|5
1638535720000|2021-12-03 12:48:40|408.68|404.58|408.49|404.39|408.68|404.58|408.41|404.31|23
1638535730000|2021-12-03 12:48:50|408.42|404.32|408.26|404.16|408.49|404.39|408.12|404.02|23
1638535740000|2021-12-03 12:49:00|408.22|404.12|408.05|403.95|408.26|404.16|407.9|403.8|18
1638535750000|2021-12-03 12:49:10|407.86|403.76|408.01|403.91|408.05|403.95|407.76|403.66|12
1638535760000|2021-12-03 12:49:20|408.02|403.92|408.04|403.94|408.06|403.96|407.99|403.89|18
1638535770000|2021-12-03 12:49:30|407.82|403.72|407.93|403.83|408.06|403.96|407.82|403.72|19
1638535780000|2021-12-03 12:49:40|407.77|403.67|407.88|403.78|407.93|403.83|407.77|403.67|9
1638535790000|2021-12-03 12:49:50|407.87|403.77|407.98|403.88|407.98|403.88|407.77|403.67|13
1638535800000|2021-12-03 12:50:00|407.93|403.83|408.02|403.92|408.05|403.95|407.93|403.83|11
1638535810000|2021-12-03 12:50:10|408.01|403.91|408.13|404.03|408.15|404.05|407.9|403.8|16
1638535820000|2021-12-03 12:50:20|408.1|404|408.37|404.27|408.37|404.27|408.1|404|19
1638535830000|2021-12-03 12:50:30|408.4|404.3|408.27|404.17|408.41|404.31|408.25|404.15|23
1638535840000|2021-12-03 12:50:40|408.31|404.21|408.34|404.24|408.43|404.33|408.31|404.21|12
1638535850000|2021-12-03 12:50:50|408.4|404.3|408.34|404.24|408.42|404.32|408.33|404.23|10
1638535860000|2021-12-03 12:51:00|408.39|404.29|408.57|404.47|408.59|404.49|408.39|404.29|22
1638535870000|2021-12-03 12:51:10|408.61|404.51|408.64|404.54|408.78|404.68|408.55|404.45|10
1638535880000|2021-12-03 12:51:20|408.65|404.55|408.67|404.57|408.67|404.57|408.62|404.52|10
1638535890000|2021-12-03 12:51:30|408.66|404.56|408.72|404.62|408.77|404.67|408.62|404.52|21
1638535900000|2021-12-03 12:51:40|408.7|404.6|408.75|404.65|408.83|404.73|408.7|404.6|16
1638535910000|2021-12-03 12:51:50|408.76|404.66|408.63|404.53|408.77|404.67|408.61|404.51|19
1638535920000|2021-12-03 12:52:00|408.6|404.5|408.63|404.53|408.64|404.54|408.6|404.5|8
1638535930000|2021-12-03 12:52:10|408.61|404.51|408.42|404.32|408.62|404.52|408.42|404.32|11
1638535940000|2021-12-03 12:52:20|408.4|404.3|408.26|404.16|408.4|404.3|408.12|404.02|17
1638535950000|2021-12-03 12:52:30|408.24|404.14|408.11|404.01|408.35|404.25|408.11|404.01|17
1638535960000|2021-12-03 12:52:40|408.21|404.11|408.22|404.12|408.28|404.18|408.09|403.99|12
1638535970000|2021-12-03 12:52:50|408.08|403.98|408.2|404.1|408.5|404.4|408.08|403.98|20
1638535980000|2021-12-03 12:53:00|408.11|404.01|408.06|403.96|408.23|404.13|408.06|403.96|13
1638535990000|2021-12-03 12:53:10|408.17|404.07|408.17|404.07|408.24|404.14|408.04|403.94|9
1638536000000|2021-12-03 12:53:20|408.21|404.11|408.34|404.24|408.34|404.24|408.17|404.07|13
1638536010000|2021-12-03 12:53:30|408.33|404.23|408.34|404.24|408.37|404.27|408.27|404.17|22
1638536020000|2021-12-03 12:53:40|408.38|404.28|408.25|404.15|408.38|404.28|408.15|404.05|22
1638536030000|2021-12-03 12:53:50|408.24|404.14|408.29|404.19|408.3|404.2|408.14|404.04|23
1638536040000|2021-12-03 12:54:00|408.27|404.17|408.11|404.01|408.32|404.22|408.1|404|22
1638536050000|2021-12-03 12:54:10|408.17|404.07|407.86|403.76|408.17|404.07|407.86|403.76|20
1638536060000|2021-12-03 12:54:20|407.83|403.73|407.95|403.85|407.96|403.86|407.83|403.73|14
1638536070000|2021-12-03 12:54:30|407.93|403.83|407.82|403.72|407.93|403.83|407.78|403.68|10
1638536080000|2021-12-03 12:54:40|407.81|403.71|407.64|403.54|407.81|403.71|407.58|403.48|9
1638536090000|2021-12-03 12:54:50|407.6|403.5|407.63|403.53|407.65|403.55|407.58|403.48|6
1638536100000|2021-12-03 12:55:00|407.76|403.66|407.53|403.43|407.76|403.66|407.33|403.23|14
1638536110000|2021-12-03 12:55:10|407.52|403.42|407.43|403.33|407.57|403.47|407.42|403.32|25
1638536120000|2021-12-03 12:55:20|407.44|403.34|407.22|403.12|407.45|403.35|407.15|403.05|24
1638536130000|2021-12-03 12:55:30|407.31|403.21|407.25|403.15|407.32|403.22|407.19|403.09|18
1638536140000|2021-12-03 12:55:40|407.24|403.14|407.12|403.02|407.26|403.16|407.12|403.02|10
1638536150000|2021-12-03 12:55:50|407.15|403.05|407.21|403.11|407.39|403.29|407.12|403.02|25
1638536160000|2021-12-03 12:56:00|407.18|403.08|406.88|402.78|407.18|403.08|406.84|402.74|13
1638536170000|2021-12-03 12:56:10|406.87|402.77|406.87|402.77|407.02|402.92|406.74|402.64|12
1638536180000|2021-12-03 12:56:20|406.9|402.8|406.87|402.77|406.9|402.8|406.84|402.74|12
1638536190000|2021-12-03 12:56:30|406.89|402.79|406.84|402.74|406.94|402.84|406.8|402.7|23
1638536200000|2021-12-03 12:56:40|406.8|402.7|406.96|402.86|407.02|402.92|406.8|402.7|21
1638536210000|2021-12-03 12:56:50|406.94|402.84|406.91|402.81|406.99|402.89|406.91|402.81|16
1638536220000|2021-12-03 12:57:00|406.9|402.8|406.79|402.69|406.93|402.83|406.79|402.69|16
1638536230000|2021-12-03 12:57:10|406.78|402.68|407.02|402.92|407.22|403.12|406.78|402.68|22
1638536240000|2021-12-03 12:57:20|407.03|402.93|407.12|403.02|407.25|403.15|407.02|402.92|22
1638536250000|2021-12-03 12:57:30|407.09|402.99|407.89|403.79|407.89|403.79|407.09|402.99|30
1638536260000|2021-12-03 12:57:40|407.91|403.81|407.59|403.49|408.05|403.95|407.57|403.47|34
1638536270000|2021-12-03 12:57:50|407.63|403.53|407.56|403.46|407.67|403.57|407.5|403.4|27
1638536280000|2021-12-03 12:58:00|407.52|403.42|407.78|403.68|407.84|403.74|407.5|403.4|19
1638536290000|2021-12-03 12:58:10|407.76|403.66|407.89|403.79|407.89|403.79|407.68|403.58|27
1638536300000|2021-12-03 12:58:20|407.88|403.78|407.92|403.82|408|403.9|407.8|403.7|26
1638536310000|2021-12-03 12:58:30|407.91|403.81|407.94|403.84|407.98|403.88|407.81|403.71|27
1638536320000|2021-12-03 12:58:40|407.85|403.75|407.89|403.79|408|403.9|407.85|403.75|16
1638536330000|2021-12-03 12:58:50|407.96|403.86|408.01|403.91|408.01|403.91|407.9|403.8|15
1638536340000|2021-12-03 12:59:00|407.91|403.81|407.8|403.7|408.01|403.91|407.8|403.7|13
1638536350000|2021-12-03 12:59:10|407.81|403.71|408|403.9|408|403.9|407.81|403.71|16
1638536360000|2021-12-03 12:59:20|407.95|403.85|407.98|403.88|408.06|403.96|407.93|403.83|22
1638536370000|2021-12-03 12:59:30|408|403.9|407.92|403.82|408|403.9|407.92|403.82|8
1638536380000|2021-12-03 12:59:40|407.87|403.77|407.93|403.83|407.96|403.86|407.87|403.77|6
1638536390000|2021-12-03 12:59:50|407.92|403.82|407.91|403.81|407.93|403.83|407.88|403.78|7
1638536400000|2021-12-03 13:00:00|407.93|403.83|407.98|403.88|408|403.9|407.92|403.82|18
1638536410000|2021-12-03 13:00:10|407.99|403.89|407.98|403.88|408.03|403.93|407.98|403.88|10
1638536420000|2021-12-03 13:00:20|407.97|403.87|407.96|403.86|407.99|403.89|407.94|403.84|18
1638536430000|2021-12-03 13:00:30|407.97|403.87|408.01|403.91|408.05|403.95|407.97|403.87|16
1638536440000|2021-12-03 13:00:40|407.95|403.85|408|403.9|408.06|403.96|407.87|403.77|24
1638536450000|2021-12-03 13:00:50|407.96|403.86|407.97|403.87|408.01|403.91|407.91|403.81|14
1638536460000|2021-12-03 13:01:00|407.92|403.82|407.95|403.85|407.98|403.88|407.91|403.81|13
1638536470000|2021-12-03 13:01:10|407.98|403.88|407.93|403.83|407.99|403.89|407.9|403.8|20
1638536480000|2021-12-03 13:01:20|407.89|403.79|407.92|403.82|408.02|403.92|407.88|403.78|16
1638536490000|2021-12-03 13:01:30|407.89|403.79|407.96|403.86|408|403.9|407.88|403.78|18
1638536500000|2021-12-03 13:01:40|407.95|403.85|407.95|403.85|408.01|403.91|407.93|403.83|21
1638536510000|2021-12-03 13:01:50|407.9|403.8|407.92|403.82|408|403.9|407.88|403.78|27
1638536520000|2021-12-03 13:02:00|407.91|403.81|407.91|403.81|407.95|403.85|407.75|403.65|24
1638536530000|2021-12-03 13:02:10|407.92|403.82|408.29|404.19|408.31|404.21|407.87|403.77|28
1638536540000|2021-12-03 13:02:20|408.34|404.24|408.47|404.37|408.61|404.51|408.34|404.24|18
1638536550000|2021-12-03 13:02:30|408.5|404.4|408.66|404.56|408.66|404.56|408.45|404.35|12
1638536560000|2021-12-03 13:02:40|408.48|404.38|408.47|404.37|408.64|404.54|408.47|404.37|10
1638536570000|2021-12-03 13:02:50|408.49|404.39|408.56|404.46|408.62|404.52|408.49|404.39|18
1638536580000|2021-12-03 13:03:00|408.57|404.47|408.51|404.41|408.59|404.49|408.43|404.33|14
1638536590000|2021-12-03 13:03:10|408.46|404.36|408.09|403.99|408.46|404.36|408.09|403.99|16
1638536600000|2021-12-03 13:03:20|408.14|404.04|408.28|404.18|408.4|404.3|408.14|404.04|12
1638536610000|2021-12-03 13:03:30|408.24|404.14|408.28|404.18|408.46|404.36|408.23|404.13|18
1638536620000|2021-12-03 13:03:40|408.29|404.19|408.35|404.25|408.49|404.39|408.29|404.19|15
1638536630000|2021-12-03 13:03:50|408.38|404.28|408.39|404.29|408.43|404.33|408.33|404.23|17
1638536640000|2021-12-03 13:04:00|408.36|404.26|408.38|404.28|408.4|404.3|408.26|404.16|23
1638536650000|2021-12-03 13:04:10|408.37|404.27|408.37|404.27|408.41|404.31|408.3|404.2|12
1638536660000|2021-12-03 13:04:20|408.4|404.3|408.6|404.5|408.6|404.5|408.4|404.3|13
1638536670000|2021-12-03 13:04:30|408.59|404.49|408.78|404.68|408.78|404.68|408.54|404.44|33
1638536680000|2021-12-03 13:04:40|408.77|404.67|408.79|404.69|408.79|404.69|408.59|404.49|18
1638536690000|2021-12-03 13:04:50|408.81|404.71|408.58|404.48|408.82|404.72|408.58|404.48|14
1638536700000|2021-12-03 13:05:00|408.61|404.51|408.79|404.69|408.81|404.71|408.48|404.38|23
1638536710000|2021-12-03 13:05:10|408.78|404.68|408.63|404.53|408.81|404.71|408.59|404.49|16
1638536720000|2021-12-03 13:05:20|408.61|404.51|408.79|404.69|408.79|404.69|408.61|404.51|12
1638536730000|2021-12-03 13:05:30|408.8|404.7|408.78|404.68|408.8|404.7|408.7|404.6|12
1638536740000|2021-12-03 13:05:40|408.76|404.66|408.74|404.64|408.81|404.71|408.73|404.63|13
1638536750000|2021-12-03 13:05:50|408.73|404.63|408.63|404.53|408.73|404.63|408.63|404.53|11
1638536760000|2021-12-03 13:06:00|408.64|404.54|408.6|404.5|408.65|404.55|408.54|404.44|14
1638536770000|2021-12-03 13:06:10|408.54|404.44|408.19|404.09|408.59|404.49|408.13|404.03|24
1638536780000|2021-12-03 13:06:20|408.2|404.1|408.21|404.11|408.34|404.24|408.12|404.02|23
1638536790000|2021-12-03 13:06:30|408.22|404.12|408.2|404.1|408.23|404.13|408.19|404.09|15
1638536800000|2021-12-03 13:06:40|408.19|404.09|408.25|404.15|408.29|404.19|408.13|404.03|20
1638536810000|2021-12-03 13:06:50|408.26|404.16|408.35|404.25|408.42|404.32|408.26|404.16|25
1638536820000|2021-12-03 13:07:00|408.37|404.27|408.32|404.22|408.37|404.27|408.26|404.16|15
1638536830000|2021-12-03 13:07:10|408.33|404.23|408.34|404.24|408.34|404.24|408.26|404.16|13
1638536840000|2021-12-03 13:07:20|408.35|404.25|408.39|404.29|408.44|404.34|408.34|404.24|25
1638536850000|2021-12-03 13:07:30|408.4|404.3|408.41|404.31|408.43|404.33|408.4|404.3|11
1638536860000|2021-12-03 13:07:40|408.38|404.28|408.42|404.32|408.42|404.32|408.38|404.28|18
1638536870000|2021-12-03 13:07:50|408.41|404.31|408.44|404.34|408.53|404.43|408.41|404.31|24
1638536880000|2021-12-03 13:08:00|408.48|404.38|408.61|404.51|408.66|404.56|408.48|404.38|23
1638536890000|2021-12-03 13:08:10|408.65|404.55|408.56|404.46|408.66|404.56|408.51|404.41|26
1638536900000|2021-12-03 13:08:20|408.61|404.51|408.55|404.45|408.62|404.52|408.51|404.41|22
1638536910000|2021-12-03 13:08:30|408.52|404.42|408.48|404.38|408.59|404.49|408.48|404.38|17
1638536920000|2021-12-03 13:08:40|408.46|404.36|408.49|404.39|408.54|404.44|408.42|404.32|18
1638536930000|2021-12-03 13:08:50|408.5|404.4|408.47|404.37|408.5|404.4|408.39|404.29|18
1638536940000|2021-12-03 13:09:00|408.48|404.38|408.52|404.42|408.56|404.46|408.48|404.38|13
1638536950000|2021-12-03 13:09:10|408.54|404.44|408.46|404.36|408.56|404.46|408.44|404.34|16
1638536960000|2021-12-03 13:09:20|408.47|404.37|408.48|404.38|408.54|404.44|408.47|404.37|14
1638536970000|2021-12-03 13:09:30|408.47|404.37|408.52|404.42|408.52|404.42|408.46|404.36|19
1638536980000|2021-12-03 13:09:40|408.53|404.43|408.66|404.56|408.73|404.63|408.51|404.41|18
1638536990000|2021-12-03 13:09:50|408.72|404.62|408.56|404.46|408.74|404.64|408.54|404.44|18
1638537000000|2021-12-03 13:10:00|408.53|404.43|408.58|404.48|408.58|404.48|408.48|404.38|14
1638537010000|2021-12-03 13:10:10|408.56|404.46|408.56|404.46|408.58|404.48|408.41|404.31|11
1638537020000|2021-12-03 13:10:20|408.57|404.47|408.49|404.39|408.57|404.47|408.38|404.28|9
1638537030000|2021-12-03 13:10:30|408.37|404.27|408.46|404.36|408.52|404.42|408.35|404.25|7
1638537040000|2021-12-03 13:10:40|408.48|404.38|408.46|404.36|408.48|404.38|408.46|404.36|2
1638537050000|2021-12-03 13:10:50|408.4|404.3|408.42|404.32|408.42|404.32|408.38|404.28|10
1638537060000|2021-12-03 13:11:00|408.41|404.31|408.45|404.35|408.47|404.37|408.41|404.31|11
1638537070000|2021-12-03 13:11:10|408.44|404.34|408.39|404.29|408.5|404.4|408.39|404.29|16
1638537080000|2021-12-03 13:11:20|408.38|404.28|408.3|404.2|408.39|404.29|408.3|404.2|6
1638537090000|2021-12-03 13:11:30|408.32|404.22|408.3|404.2|408.32|404.22|408.29|404.19|8
1638537100000|2021-12-03 13:11:40|408.31|404.21|408.31|404.21|408.37|404.27|408.29|404.19|8
1638537110000|2021-12-03 13:11:50|408.36|404.26|408.38|404.28|408.4|404.3|408.28|404.18|16
1638537120000|2021-12-03 13:12:00|408.28|404.18|408.31|404.21|408.35|404.25|408.25|404.15|19
1638537130000|2021-12-03 13:12:10|408.32|404.22|408.49|404.39|408.51|404.41|408.28|404.18|22
1638537140000|2021-12-03 13:12:20|408.47|404.37|408.48|404.38|408.48|404.38|408.37|404.27|21
1638537150000|2021-12-03 13:12:30|408.47|404.37|408.48|404.38|408.5|404.4|408.45|404.35|21
1638537160000|2021-12-03 13:12:40|408.47|404.37|408.5|404.4|408.5|404.4|408.44|404.34|12
1638537170000|2021-12-03 13:12:50|408.49|404.39|408.56|404.46|408.57|404.47|408.42|404.32|19
1638537180000|2021-12-03 13:13:00|408.48|404.38|408.5|404.4|408.5|404.4|408.48|404.38|7
1638537190000|2021-12-03 13:13:10|408.49|404.39|408.45|404.35|408.53|404.43|408.45|404.35|22
1638537200000|2021-12-03 13:13:20|408.46|404.36|408.56|404.46|408.56|404.46|408.42|404.32|17
1638537210000|2021-12-03 13:13:30|408.53|404.43|408.55|404.45|408.55|404.45|408.53|404.43|5
1638537220000|2021-12-03 13:13:40|408.57|404.47|408.48|404.38|408.57|404.47|408.48|404.38|15
1638537230000|2021-12-03 13:13:50|408.46|404.36|408.37|404.27|408.46|404.36|408.37|404.27|6
1638537240000|2021-12-03 13:14:00|408.36|404.26|408.37|404.27|408.37|404.27|408.25|404.15|18
1638537250000|2021-12-03 13:14:10|408.35|404.25|408.16|404.06|408.4|404.3|408.14|404.04|24
1638537260000|2021-12-03 13:14:20|408.2|404.1|408.3|404.2|408.32|404.22|408.17|404.07|20
1638537270000|2021-12-03 13:14:30|408.29|404.19|408.25|404.15|408.32|404.22|408.18|404.08|20
1638537280000|2021-12-03 13:14:40|408.24|404.14|408.25|404.15|408.31|404.21|408.23|404.13|21
1638537290000|2021-12-03 13:14:50|408.26|404.16|408.26|404.16|408.26|404.16|408.21|404.11|20
1638537300000|2021-12-03 13:15:00|408.24|404.14|408.3|404.2|408.36|404.26|408.23|404.13|15
1638537310000|2021-12-03 13:15:10|408.33|404.23|408.36|404.26|408.42|404.32|408.33|404.23|13
1638537320000|2021-12-03 13:15:20|408.34|404.24|408.41|404.31|408.43|404.33|408.34|404.24|8
1638537330000|2021-12-03 13:15:30|408.47|404.37|408.53|404.43|408.56|404.46|408.47|404.37|11
1638537340000|2021-12-03 13:15:40|408.55|404.45|408.44|404.34|408.62|404.52|408.44|404.34|24
1638537350000|2021-12-03 13:15:50|408.42|404.32|408.48|404.38|408.48|404.38|408.39|404.29|20
1638537360000|2021-12-03 13:16:00|408.47|404.37|408.38|404.28|408.47|404.37|408.38|404.28|17
1638537370000|2021-12-03 13:16:10|408.36|404.26|408.27|404.17|408.42|404.32|408.26|404.16|21
1638537380000|2021-12-03 13:16:20|408.35|404.25|408.33|404.23|408.36|404.26|408.26|404.16|15
1638537390000|2021-12-03 13:16:30|408.34|404.24|408.28|404.18|408.4|404.3|408.24|404.14|24
1638537400000|2021-12-03 13:16:40|408.27|404.17|407.73|403.63|408.27|404.17|407.73|403.63|22
1638537410000|2021-12-03 13:16:50|407.72|403.62|407.4|403.3|407.72|403.62|407.4|403.3|13
1638537420000|2021-12-03 13:17:00|407.55|403.45|407.46|403.36|407.71|403.61|407.46|403.36|12
1638537430000|2021-12-03 13:17:10|407.64|403.54|407.56|403.46|407.78|403.68|407.54|403.44|15
1638537440000|2021-12-03 13:17:20|407.63|403.53|407.73|403.63|407.77|403.67|407.63|403.53|22
1638537450000|2021-12-03 13:17:30|407.76|403.66|407.76|403.66|407.8|403.7|407.65|403.55|14
1638537460000|2021-12-03 13:17:40|407.8|403.7|407.85|403.75|407.9|403.8|407.79|403.69|13
1638537470000|2021-12-03 13:17:50|407.83|403.73|407.85|403.75|407.85|403.75|407.73|403.63|21
1638537480000|2021-12-03 13:18:00|407.83|403.73|407.61|403.51|407.87|403.77|407.61|403.51|17
1638537490000|2021-12-03 13:18:10|407.62|403.52|407.67|403.57|407.72|403.62|407.61|403.51|20
1638537500000|2021-12-03 13:18:20|407.72|403.62|407.7|403.6|407.82|403.72|407.66|403.56|23
1638537510000|2021-12-03 13:18:30|407.87|403.77|407.77|403.67|407.89|403.79|407.68|403.58|23
1638537520000|2021-12-03 13:18:40|407.75|403.65|407.89|403.79|407.89|403.79|407.75|403.65|18
1638537530000|2021-12-03 13:18:50|407.88|403.78|407.79|403.69|407.93|403.83|407.79|403.69|21
1638537540000|2021-12-03 13:19:00|407.78|403.68|407.61|403.51|407.82|403.72|407.61|403.51|23
1638537550000|2021-12-03 13:19:10|407.59|403.49|407.72|403.62|407.78|403.68|407.59|403.49|11
1638537560000|2021-12-03 13:19:20|407.76|403.66|407.68|403.58|407.8|403.7|407.68|403.58|20
1638537570000|2021-12-03 13:19:30|407.64|403.54|407.79|403.69|407.79|403.69|407.61|403.51|16
1638537580000|2021-12-03 13:19:40|407.75|403.65|407.66|403.56|407.75|403.65|407.66|403.56|16
1638537590000|2021-12-03 13:19:50|407.64|403.54|407.61|403.51|407.65|403.55|407.53|403.43|23
1638537600000|2021-12-03 13:20:00|407.6|403.5|407.49|403.39|407.6|403.5|407.48|403.38|15
1638537610000|2021-12-03 13:20:10|407.5|403.4|407.62|403.52|407.68|403.58|407.47|403.37|11
1638537620000|2021-12-03 13:20:20|407.6|403.5|407.55|403.45|407.64|403.54|407.54|403.44|7
1638537630000|2021-12-03 13:20:30|407.54|403.44|407.55|403.45|407.64|403.54|407.44|403.34|22
1638537640000|2021-12-03 13:20:40|407.56|403.46|407.42|403.32|407.56|403.46|407.4|403.3|13
1638537650000|2021-12-03 13:20:50|407.45|403.35|407.43|403.33|407.45|403.35|407.41|403.31|7
1638537660000|2021-12-03 13:21:00|407.4|403.3|407.45|403.35|407.45|403.35|407.4|403.3|14
1638537670000|2021-12-03 13:21:10|407.46|403.36|407.52|403.42|407.59|403.49|407.44|403.34|13
1638537680000|2021-12-03 13:21:20|407.54|403.44|407.52|403.42|407.62|403.52|407.48|403.38|20
1638537690000|2021-12-03 13:21:30|407.5|403.4|407.59|403.49|407.6|403.5|407.45|403.35|11
1638537700000|2021-12-03 13:21:40|407.6|403.5|407.7|403.6|407.72|403.62|407.58|403.48|9
1638537710000|2021-12-03 13:21:50|407.71|403.61|407.62|403.52|407.71|403.61|407.59|403.49|17
1638537720000|2021-12-03 13:22:00|407.61|403.51|407.56|403.46|407.61|403.51|407.54|403.44|14
1638537730000|2021-12-03 13:22:10|407.55|403.45|407.54|403.44|407.55|403.45|407.46|403.36|13
1638537740000|2021-12-03 13:22:20|407.55|403.45|407.5|403.4|407.55|403.45|407.5|403.4|9
1638537750000|2021-12-03 13:22:30|407.53|403.43|407.48|403.38|407.55|403.45|407.47|403.37|9
1638537760000|2021-12-03 13:22:40|407.56|403.46|407.58|403.48|407.58|403.48|407.49|403.39|4
1638537770000|2021-12-03 13:22:50|407.56|403.46|407.47|403.37|407.56|403.46|407.37|403.27|8
1638537780000|2021-12-03 13:23:00|407.46|403.36|407.46|403.36|407.47|403.37|407.4|403.3|10
1638537790000|2021-12-03 13:23:10|407.45|403.35|407.41|403.31|407.45|403.35|407.41|403.31|12
1638537800000|2021-12-03 13:23:20|407.4|403.3|407.4|403.3|407.47|403.37|407.33|403.23|17
1638537810000|2021-12-03 13:23:30|407.42|403.32|407.43|403.33|407.47|403.37|407.42|403.32|4
1638537820000|2021-12-03 13:23:40|407.46|403.36|407.46|403.36|407.48|403.38|407.43|403.33|5
1638537830000|2021-12-03 13:23:50|407.32|403.22|407.32|403.22|407.33|403.23|407.23|403.13|7
1638537840000|2021-12-03 13:24:00|407.33|403.23|407.42|403.32|407.49|403.39|407.33|403.23|17
1638537850000|2021-12-03 13:24:10|407.46|403.36|407.37|403.27|407.46|403.36|407.36|403.26|8
1638537860000|2021-12-03 13:24:20|407.36|403.26|407.36|403.26|407.51|403.41|407.32|403.22|22
1638537870000|2021-12-03 13:24:30|407.35|403.25|407.45|403.35|407.46|403.36|407.32|403.22|21
1638537880000|2021-12-03 13:24:40|407.31|403.21|407.3|403.2|407.42|403.32|407.3|403.2|13
1638537890000|2021-12-03 13:24:50|407.32|403.22|407.44|403.34|407.47|403.37|407.28|403.18|16
1638537900000|2021-12-03 13:25:00|407.4|403.3|407.46|403.36|407.46|403.36|407.39|403.29|7
1638537910000|2021-12-03 13:25:10|407.34|403.24|407.5|403.4|407.52|403.42|407.33|403.23|17
1638537920000|2021-12-03 13:25:20|407.37|403.27|407.44|403.34|407.52|403.42|407.37|403.27|11
1638537930000|2021-12-03 13:25:30|407.43|403.33|407.45|403.35|407.45|403.35|407.41|403.31|15
1638537940000|2021-12-03 13:25:40|407.44|403.34|407.43|403.33|407.46|403.36|407.37|403.27|16
1638537950000|2021-12-03 13:25:50|407.53|403.43|407.49|403.39|407.58|403.48|407.41|403.31|22
1638537960000|2021-12-03 13:26:00|407.48|403.38|407.5|403.4|407.51|403.41|407.46|403.36|8
1638537970000|2021-12-03 13:26:10|407.49|403.39|407.5|403.4|407.6|403.5|407.49|403.39|11
1638537980000|2021-12-03 13:26:20|407.51|403.41|407.49|403.39|407.53|403.43|407.46|403.36|10
1638537990000|2021-12-03 13:26:30|407.5|403.4|407.53|403.43|407.57|403.47|407.49|403.39|11
1638538000000|2021-12-03 13:26:40|407.55|403.45|407.48|403.38|407.58|403.48|407.47|403.37|11
1638538010000|2021-12-03 13:26:50|407.49|403.39|407.56|403.46|407.56|403.46|407.46|403.36|8
1638538020000|2021-12-03 13:27:00|407.38|403.28|407.56|403.46|407.56|403.46|407.38|403.28|3
1638538030000|2021-12-03 13:27:10|407.4|403.3|407.56|403.46|407.57|403.47|407.4|403.3|5
1638538040000|2021-12-03 13:27:20|407.44|403.34|407.54|403.44|407.54|403.44|407.41|403.31|8
1638538050000|2021-12-03 13:27:30|407.51|403.41|407.58|403.48|407.63|403.53|407.45|403.35|14
1638538060000|2021-12-03 13:27:40|407.6|403.5|407.5|403.4|407.63|403.53|407.5|403.4|7
1638538070000|2021-12-03 13:27:50|407.53|403.43|407.59|403.49|407.63|403.53|407.53|403.43|11
1638538080000|2021-12-03 13:28:00|407.58|403.48|407.46|403.36|407.59|403.49|407.46|403.36|9
1638538090000|2021-12-03 13:28:10|407.47|403.37|407.47|403.37|407.47|403.37|407.46|403.36|5
1638538100000|2021-12-03 13:28:20|407.45|403.35|407.51|403.41|407.53|403.43|407.39|403.29|15
1638538110000|2021-12-03 13:28:30|407.32|403.22|407.39|403.29|407.53|403.43|407.26|403.16|11
1638538120000|2021-12-03 13:28:40|407.27|403.17|407.49|403.39|407.49|403.39|407.26|403.16|11
1638538130000|2021-12-03 13:28:50|407.39|403.29|407.34|403.24|407.49|403.39|407.33|403.23|9
1638538140000|2021-12-03 13:29:00|407.38|403.28|407.45|403.35|407.5|403.4|407.35|403.25|18
1638538150000|2021-12-03 13:29:10|407.44|403.34|407.33|403.23|407.46|403.36|407.23|403.13|20
1638538160000|2021-12-03 13:29:20|407.29|403.19|407.26|403.16|407.41|403.31|407.24|403.14|9
1638538170000|2021-12-03 13:29:30|407.25|403.15|407.44|403.34|407.45|403.35|407.24|403.14|13
1638538180000|2021-12-03 13:29:40|407.43|403.33|407.32|403.22|407.43|403.33|407.31|403.21|11
1638538190000|2021-12-03 13:29:50|407.31|403.21|407.37|403.27|407.43|403.33|407.31|403.21|13
1638538200000|2021-12-03 13:30:00|407.41|403.31|407.6|403.5|407.7|403.6|407.36|403.26|26
1638538210000|2021-12-03 13:30:10|407.63|403.53|407.62|403.52|407.9|403.8|407.59|403.49|30
1638538220000|2021-12-03 13:30:20|407.63|403.53|407.66|403.56|407.76|403.66|407.48|403.38|30
1638538230000|2021-12-03 13:30:30|407.65|403.55|407.61|403.51|407.7|403.6|407.61|403.51|21
1638538240000|2021-12-03 13:30:40|407.63|403.53|407.76|403.66|407.76|403.66|407.62|403.52|20
1638538250000|2021-12-03 13:30:50|407.74|403.64|407.72|403.62|407.8|403.7|407.7|403.6|18
1638538260000|2021-12-03 13:31:00|407.8|403.7|408.2|404.1|408.2|404.1|407.8|403.7|27
1638538270000|2021-12-03 13:31:10|408.19|404.09|408.75|404.65|408.75|404.65|408.19|404.09|28
1638538280000|2021-12-03 13:31:20|408.78|404.68|409.14|405.04|409.14|405.04|408.78|404.68|26
1638538290000|2021-12-03 13:31:30|409.13|405.03|409|404.9|409.15|405.05|409|404.9|27
1638538300000|2021-12-03 13:31:40|408.99|404.89|408.87|404.77|409.06|404.96|408.87|404.77|24
1638538310000|2021-12-03 13:31:50|408.86|404.76|409.17|405.07|409.17|405.07|408.86|404.76|30
1638538320000|2021-12-03 13:32:00|409.18|405.08|409.43|405.33|409.43|405.33|409.16|405.06|25
1638538330000|2021-12-03 13:32:10|409.45|405.35|410.19|406.09|410.33|406.23|409.45|405.35|30
1638538340000|2021-12-03 13:32:20|410.23|406.13|410.57|406.47|410.64|406.54|410.08|405.98|24
1638538350000|2021-12-03 13:32:30|410.56|406.46|410.92|406.82|410.92|406.82|410.56|406.46|20
1638538360000|2021-12-03 13:32:40|410.94|406.84|410.74|406.64|411.08|406.98|410.74|406.64|21
1638538370000|2021-12-03 13:32:50|410.59|406.49|410.6|406.5|410.66|406.56|410.32|406.22|26
1638538380000|2021-12-03 13:33:00|410.61|406.51|410.82|406.72|410.9|406.8|410.6|406.5|32
1638538390000|2021-12-03 13:33:10|410.85|406.75|410.46|406.36|410.87|406.77|410.4|406.3|28
1638538400000|2021-12-03 13:33:20|410.45|406.35|410.03|405.93|410.45|406.35|410.03|405.93|29
1638538410000|2021-12-03 13:33:30|410.02|405.92|410.65|406.55|410.72|406.62|410.02|405.92|33
1638538420000|2021-12-03 13:33:40|410.68|406.58|410.57|406.47|410.84|406.74|410.57|406.47|35
1638538430000|2021-12-03 13:33:50|410.59|406.49|410.11|406.01|410.64|406.54|410.09|405.99|33
1638538440000|2021-12-03 13:34:00|410.13|406.03|410.33|406.23|410.38|406.28|410.13|406.03|28
1638538450000|2021-12-03 13:34:10|410.34|406.24|410.3|406.2|410.34|406.24|410.14|406.04|28
1638538460000|2021-12-03 13:34:20|410.29|406.19|410.05|405.95|410.46|406.36|410.05|405.95|31
1638538470000|2021-12-03 13:34:30|410.09|405.99|409.96|405.86|410.13|406.03|409.94|405.84|25
1638538480000|2021-12-03 13:34:40|409.94|405.84|409.66|405.56|409.94|405.84|409.39|405.29|32
1638538490000|2021-12-03 13:34:50|409.68|405.58|409.83|405.73|409.9|405.8|409.52|405.42|32
1638538500000|2021-12-03 13:35:00|409.96|405.86|410.4|406.3|410.49|406.39|409.93|405.83|29
1638538510000|2021-12-03 13:35:10|410.39|406.29|410.14|406.04|410.39|406.29|410.13|406.03|27
1638538520000|2021-12-03 13:35:20|410.2|406.1|410.21|406.11|410.31|406.21|410.12|406.02|19
1638538530000|2021-12-03 13:35:30|410.19|406.09|410.34|406.24|410.34|406.24|410.11|406.01|25
1638538540000|2021-12-03 13:35:40|410.35|406.25|410.23|406.13|410.38|406.28|410.17|406.07|25
1638538550000|2021-12-03 13:35:50|410.24|406.14|410.11|406.01|410.4|406.3|410|405.9|27
1638538560000|2021-12-03 13:36:00|410.12|406.02|409.92|405.82|410.12|406.02|409.8|405.7|29
1638538570000|2021-12-03 13:36:10|409.93|405.83|409.99|405.89|410.01|405.91|409.89|405.79|20
1638538580000|2021-12-03 13:36:20|410|405.9|410|405.9|410.09|405.99|409.86|405.76|22
1638538590000|2021-12-03 13:36:30|410.01|405.91|410.01|405.91|410.1|406|409.89|405.79|32
1638538600000|2021-12-03 13:36:40|409.96|405.86|410.11|406.01|410.15|406.05|409.91|405.81|20
1638538610000|2021-12-03 13:36:50|410.12|406.02|410.15|406.05|410.15|406.05|409.91|405.81|27
1638538620000|2021-12-03 13:37:00|410.16|406.06|410.24|406.14|410.27|406.17|410.14|406.04|21
1638538630000|2021-12-03 13:37:10|410.23|406.13|410.05|405.95|410.23|406.13|409.9|405.8|27
1638538640000|2021-12-03 13:37:20|410.06|405.96|410.21|406.11|410.29|406.19|410.06|405.96|23
1638538650000|2021-12-03 13:37:30|410.2|406.1|410.08|405.98|410.29|406.19|410.01|405.91|19
1638538660000|2021-12-03 13:37:40|410.11|406.01|409.73|405.63|410.11|406.01|409.72|405.62|23
1638538670000|2021-12-03 13:37:50|409.7|405.6|410.01|405.91|410.02|405.92|409.7|405.6|26
1638538680000|2021-12-03 13:38:00|409.98|405.88|409.86|405.76|410.16|406.06|409.86|405.76|21
1638538690000|2021-12-03 13:38:10|409.8|405.7|409.75|405.65|409.81|405.71|409.68|405.58|22
1638538700000|2021-12-03 13:38:20|409.76|405.66|409.72|405.62|409.79|405.69|409.68|405.58|12
1638538710000|2021-12-03 13:38:30|409.73|405.63|409.47|405.37|409.76|405.66|409.47|405.37|23
1638538720000|2021-12-03 13:38:40|409.45|405.35|409.24|405.14|409.45|405.35|409.24|405.14|16
1638538730000|2021-12-03 13:38:50|409.23|405.13|409.29|405.19|409.3|405.2|409.16|405.06|18
1638538740000|2021-12-03 13:39:00|409.27|405.17|409.36|405.26|409.43|405.33|409.27|405.17|22
1638538750000|2021-12-03 13:39:10|409.39|405.29|409.28|405.18|409.43|405.33|409.28|405.18|21
1638538760000|2021-12-03 13:39:20|409.27|405.17|409.32|405.22|409.35|405.25|409.27|405.17|22
1638538770000|2021-12-03 13:39:30|409.33|405.23|409.33|405.23|409.36|405.26|409.29|405.19|18
1638538780000|2021-12-03 13:39:40|409.3|405.2|409.18|405.08|409.37|405.27|409.17|405.07|20
1638538790000|2021-12-03 13:39:50|409.21|405.11|409.35|405.25|409.36|405.26|409.16|405.06|16
1638538800000|2021-12-03 13:40:00|409.34|405.24|409.46|405.36|409.46|405.36|409.23|405.13|23
1638538810000|2021-12-03 13:40:10|409.47|405.37|409.4|405.3|409.47|405.37|409.37|405.27|16
1638538820000|2021-12-03 13:40:20|409.39|405.29|409.23|405.13|409.39|405.29|409.23|405.13|11
1638538830000|2021-12-03 13:40:30|409.18|405.08|409.25|405.15|409.3|405.2|409.14|405.04|15
1638538840000|2021-12-03 13:40:40|409.22|405.12|409.45|405.35|409.5|405.4|409.22|405.12|20
1638538850000|2021-12-03 13:40:50|409.48|405.38|409.52|405.42|409.52|405.42|409.44|405.34|9
1638538860000|2021-12-03 13:41:00|409.51|405.41|409.69|405.59|409.69|405.59|409.51|405.41|19
1638538870000|2021-12-03 13:41:10|409.64|405.54|409.63|405.53|409.81|405.71|409.58|405.48|19
1638538880000|2021-12-03 13:41:20|409.58|405.48|409.53|405.43|409.61|405.51|409.52|405.42|11
1638538890000|2021-12-03 13:41:30|409.54|405.44|409.27|405.17|409.54|405.44|409.27|405.17|14
1638538900000|2021-12-03 13:41:40|409.26|405.16|409.41|405.31|409.43|405.33|409.26|405.16|14
1638538910000|2021-12-03 13:41:50|409.48|405.38|409.58|405.48|409.65|405.55|409.43|405.33|16
1638538920000|2021-12-03 13:42:00|409.57|405.47|409.52|405.42|409.59|405.49|409.52|405.42|5
1638538930000|2021-12-03 13:42:10|409.54|405.44|409.45|405.35|409.54|405.44|409.38|405.28|20
1638538940000|2021-12-03 13:42:20|409.41|405.31|409.62|405.52|409.62|405.52|409.39|405.29|13
1638538950000|2021-12-03 13:42:30|409.53|405.43|409.6|405.5|409.63|405.53|409.45|405.35|16
1638538960000|2021-12-03 13:42:40|409.62|405.52|409.66|405.56|409.66|405.56|409.56|405.46|16
1638538970000|2021-12-03 13:42:50|409.64|405.54|409.71|405.61|409.73|405.63|409.64|405.54|17
1638538980000|2021-12-03 13:43:00|409.73|405.63|409.68|405.58|409.82|405.72|409.63|405.53|18
1638538990000|2021-12-03 13:43:10|409.65|405.55|409.47|405.37|409.65|405.55|409.47|405.37|13
1638539000000|2021-12-03 13:43:20|409.45|405.35|409.44|405.34|409.47|405.37|409.39|405.29|17
1638539010000|2021-12-03 13:43:30|409.46|405.36|409.43|405.33|409.46|405.36|409.41|405.31|15
1638539020000|2021-12-03 13:43:40|409.42|405.32|409.41|405.31|409.44|405.34|409.33|405.23|13
1638539030000|2021-12-03 13:43:50|409.43|405.33|409.45|405.35|409.46|405.36|409.35|405.25|8
1638539040000|2021-12-03 13:44:00|409.44|405.34|409.52|405.42|409.65|405.55|409.35|405.25|22
1638539050000|2021-12-03 13:44:10|409.53|405.43|409.33|405.23|409.53|405.43|409.29|405.19|11
1638539060000|2021-12-03 13:44:20|409.29|405.19|409.41|405.31|409.41|405.31|409.29|405.19|16
1638539070000|2021-12-03 13:44:30|409.42|405.32|409.28|405.18|409.42|405.32|409.28|405.18|17
1638539080000|2021-12-03 13:44:40|409.21|405.11|409.1|405|409.27|405.17|409.1|405|23
1638539090000|2021-12-03 13:44:50|409.19|405.09|409.14|405.04|409.25|405.15|409.07|404.97|11
1638539100000|2021-12-03 13:45:00|409.1|405|408.91|404.81|409.11|405.01|408.91|404.81|22
1638539110000|2021-12-03 13:45:10|408.92|404.82|408.42|404.32|408.92|404.82|408.18|404.08|34
1638539120000|2021-12-03 13:45:20|408.46|404.36|408.31|404.21|408.49|404.39|408.28|404.18|28
1638539130000|2021-12-03 13:45:30|408.32|404.22|408.65|404.55|408.7|404.6|408.3|404.2|25
1638539140000|2021-12-03 13:45:40|408.68|404.58|408.75|404.65|408.89|404.79|408.68|404.58|27
1638539150000|2021-12-03 13:45:50|408.74|404.64|408.56|404.46|408.76|404.66|408.54|404.44|25
1638539160000|2021-12-03 13:46:00|408.58|404.48|408.59|404.49|408.63|404.53|408.4|404.3|26
1638539170000|2021-12-03 13:46:10|408.61|404.51|408.43|404.33|408.68|404.58|408.43|404.33|23
1638539180000|2021-12-03 13:46:20|408.42|404.32|408.44|404.34|408.47|404.37|408.42|404.32|10
1638539190000|2021-12-03 13:46:30|408.48|404.38|408.55|404.45|408.56|404.46|408.43|404.33|24
1638539200000|2021-12-03 13:46:40|408.6|404.5|408.43|404.33|408.62|404.52|408.43|404.33|15
1638539210000|2021-12-03 13:46:50|408.44|404.34|408.43|404.33|408.48|404.38|408.43|404.33|6
1638539220000|2021-12-03 13:47:00|408.4|404.3|408.6|404.5|408.6|404.5|408.4|404.3|11
1638539230000|2021-12-03 13:47:10|408.57|404.47|408.54|404.44|408.63|404.53|408.51|404.41|16
1638539240000|2021-12-03 13:47:20|408.51|404.41|408.4|404.3|408.51|404.41|408.34|404.24|5
1638539250000|2021-12-03 13:47:30|408.37|404.27|408.52|404.42|408.52|404.42|408.35|404.25|10
1638539260000|2021-12-03 13:47:40|408.53|404.43|408.27|404.17|408.53|404.43|408.19|404.09|17
1638539270000|2021-12-03 13:47:50|408.26|404.16|408.17|404.07|408.26|404.16|408.15|404.05|19
1638539280000|2021-12-03 13:48:00|408.16|404.06|407.77|403.67|408.16|404.06|407.77|403.67|14
1638539290000|2021-12-03 13:48:10|407.81|403.71|407.13|403.03|407.94|403.84|407.12|403.02|30
1638539300000|2021-12-03 13:48:20|407.17|403.07|407.55|403.45|407.55|403.45|406.95|402.85|33
1638539310000|2021-12-03 13:48:30|407.51|403.41|407.08|402.98|407.51|403.41|407.08|402.98|24
1638539320000|2021-12-03 13:48:40|407.09|402.99|407.04|402.94|407.21|403.11|406.81|402.71|22
1638539330000|2021-12-03 13:48:50|407.03|402.93|407.01|402.91|407.09|402.99|406.88|402.78|23
1638539340000|2021-12-03 13:49:00|407.05|402.95|407.26|403.16|407.26|403.16|407.05|402.95|23
1638539350000|2021-12-03 13:49:10|407.25|403.15|407.15|403.05|407.32|403.22|407.13|403.03|21
1638539360000|2021-12-03 13:49:20|407.14|403.04|407.27|403.17|407.27|403.17|407.03|402.93|20
1638539370000|2021-12-03 13:49:30|407.17|403.07|406.99|402.89|407.2|403.1|406.99|402.89|20
1638539380000|2021-12-03 13:49:40|407.07|402.97|407.21|403.11|407.37|403.27|407.07|402.97|31
1638539390000|2021-12-03 13:49:50|407.2|403.1|406.95|402.85|407.32|403.22|406.94|402.84|26
1638539400000|2021-12-03 13:50:00|406.9|402.8|407.11|403.01|407.11|403.01|406.68|402.58|28
1638539410000|2021-12-03 13:50:10|407.12|403.02|407.18|403.08|407.35|403.25|407.11|403.01|24
1638539420000|2021-12-03 13:50:20|407.24|403.14|407.2|403.1|407.32|403.22|407.2|403.1|21
1638539430000|2021-12-03 13:50:30|407.21|403.11|407.27|403.17|407.27|403.17|407.13|403.03|20
1638539440000|2021-12-03 13:50:40|407.25|403.15|407.21|403.11|407.31|403.21|407.16|403.06|26
1638539450000|2021-12-03 13:50:50|407.27|403.17|407.45|403.35|407.54|403.44|407.24|403.14|21
1638539460000|2021-12-03 13:51:00|407.46|403.36|407.56|403.46|407.72|403.62|407.46|403.36|25
1638539470000|2021-12-03 13:51:10|407.53|403.43|407.35|403.25|407.55|403.45|407.26|403.16|22
1638539480000|2021-12-03 13:51:20|407.33|403.23|407.4|403.3|407.43|403.33|407.23|403.13|25
1638539490000|2021-12-03 13:51:30|407.26|403.16|407.41|403.31|407.44|403.34|407.19|403.09|30
1638539500000|2021-12-03 13:51:40|407.42|403.32|407.52|403.42|407.72|403.62|407.33|403.23|29
1638539510000|2021-12-03 13:51:50|407.47|403.37|407.5|403.4|407.71|403.61|407.47|403.37|21
1638539520000|2021-12-03 13:52:00|407.66|403.56|407.65|403.55|407.81|403.71|407.57|403.47|22
1638539530000|2021-12-03 13:52:10|407.64|403.54|407.83|403.73|407.84|403.74|407.59|403.49|23
1638539540000|2021-12-03 13:52:20|407.84|403.74|407.65|403.55|407.84|403.74|407.59|403.49|15
1638539550000|2021-12-03 13:52:30|407.64|403.54|407.42|403.32|407.64|403.54|407.42|403.32|6
1638539560000|2021-12-03 13:52:40|407.5|403.4|407.49|403.39|407.53|403.43|407.49|403.39|9
1638539570000|2021-12-03 13:52:50|407.5|403.4|407.53|403.43|407.61|403.51|407.33|403.23|23
1638539580000|2021-12-03 13:53:00|407.33|403.23|407.51|403.41|407.67|403.57|407.33|403.23|20
1638539590000|2021-12-03 13:53:10|407.52|403.42|407.43|403.33|407.61|403.51|407.43|403.33|16
1638539600000|2021-12-03 13:53:20|407.48|403.38|407.72|403.62|407.75|403.65|407.48|403.38|16
1638539610000|2021-12-03 13:53:30|407.73|403.63|407.74|403.64|407.86|403.76|407.59|403.49|27
1638539620000|2021-12-03 13:53:40|407.78|403.68|407.92|403.82|407.93|403.83|407.75|403.65|23
1638539630000|2021-12-03 13:53:50|407.94|403.84|407.91|403.81|407.94|403.84|407.74|403.64|13
1638539640000|2021-12-03 13:54:00|407.78|403.68|407.89|403.79|407.99|403.89|407.78|403.68|10
1638539650000|2021-12-03 13:54:10|407.9|403.8|407.93|403.83|408.06|403.96|407.84|403.74|15
1638539660000|2021-12-03 13:54:20|407.99|403.89|408.11|404.01|408.12|404.02|407.91|403.81|15
1638539670000|2021-12-03 13:54:30|408.01|403.91|407.99|403.89|408.02|403.92|407.98|403.88|8
1638539680000|2021-12-03 13:54:40|407.98|403.88|407.98|403.88|408.01|403.91|407.98|403.88|3
1638539690000|2021-12-03 13:54:50|408.02|403.92|408.03|403.93|408.05|403.95|408.02|403.92|7
1638539700000|2021-12-03 13:55:00|408.04|403.94|408.07|403.97|408.07|403.97|407.99|403.89|6
1638539710000|2021-12-03 13:55:10|408.06|403.96|408.19|404.09|408.19|404.09|407.98|403.88|17
1638539720000|2021-12-03 13:55:20|408.18|404.08|408.46|404.36|408.46|404.36|408.16|404.06|11
1638539730000|2021-12-03 13:55:30|408.47|404.37|409|404.9|409.02|404.92|408.31|404.21|33
1638539740000|2021-12-03 13:55:40|408.92|404.82|408.82|404.72|408.95|404.85|408.73|404.63|19
1638539750000|2021-12-03 13:55:50|408.76|404.66|408.63|404.53|408.81|404.71|408.63|404.53|22
1638539760000|2021-12-03 13:56:00|408.64|404.54|408.68|404.58|408.79|404.69|408.64|404.54|18
1638539770000|2021-12-03 13:56:10|408.67|404.57|408.72|404.62|408.76|404.66|408.67|404.57|17
1638539780000|2021-12-03 13:56:20|408.74|404.64|408.74|404.64|408.76|404.66|408.72|404.62|10
1638539790000|2021-12-03 13:56:30|408.72|404.62|408.34|404.24|408.72|404.62|408.33|404.23|23
1638539800000|2021-12-03 13:56:40|408.36|404.26|408.44|404.34|408.48|404.38|408.35|404.25|17
1638539810000|2021-12-03 13:56:50|408.43|404.33|408.6|404.5|408.64|404.54|408.43|404.33|24
1638539820000|2021-12-03 13:57:00|408.59|404.49|408.63|404.53|408.68|404.58|408.59|404.49|9
1638539830000|2021-12-03 13:57:10|408.61|404.51|408.56|404.46|408.61|404.51|408.54|404.44|10
1638539840000|2021-12-03 13:57:20|408.58|404.48|408.63|404.53|408.63|404.53|408.55|404.45|8
1638539850000|2021-12-03 13:57:30|408.61|404.51|408.21|404.11|408.61|404.51|408.18|404.08|15
1638539860000|2021-12-03 13:57:40|408.23|404.13|408.23|404.13|408.34|404.24|408.18|404.08|12
1638539870000|2021-12-03 13:57:50|408.24|404.14|408.3|404.2|408.38|404.28|408.2|404.1|22
1638539880000|2021-12-03 13:58:00|408.33|404.23|408.08|403.98|408.33|404.23|408.08|403.98|22
1638539890000|2021-12-03 13:58:10|408.07|403.97|408.25|404.15|408.25|404.15|408.04|403.94|19
1638539900000|2021-12-03 13:58:20|408.26|404.16|408.27|404.17|408.27|404.17|408.26|404.16|4
1638539910000|2021-12-03 13:58:30|408.25|404.15|408.16|404.06|408.25|404.15|408.03|403.93|11
1638539920000|2021-12-03 13:58:40|408.18|404.08|408.15|404.05|408.18|404.08|408.13|404.03|9
1638539930000|2021-12-03 13:58:50|408.1|404|408.05|403.95|408.11|404.01|408.03|403.93|13
1638539940000|2021-12-03 13:59:00|408.04|403.94|408.04|403.94|408.08|403.98|408|403.9|16
1638539950000|2021-12-03 13:59:10|408.05|403.95|408.08|403.98|408.12|404.02|407.96|403.86|19
1638539960000|2021-12-03 13:59:20|408.16|404.06|408.13|404.03|408.16|404.06|408.09|403.99|9
1638539970000|2021-12-03 13:59:30|408.11|404.01|408.13|404.03|408.13|404.03|408.11|404.01|6
1638539980000|2021-12-03 13:59:40|408.15|404.05|408.11|404.01|408.15|404.05|408.04|403.94|21
1638539990000|2021-12-03 13:59:50|408.06|403.96|408.12|404.02|408.12|404.02|408.06|403.96|11
1638540000000|2021-12-03 14:00:00|408.09|403.99|408.13|404.03|408.32|404.22|408.09|403.99|26
1638540010000|2021-12-03 14:00:10|408.11|404.01|407.78|403.68|408.11|404.01|407.76|403.66|23
1638540020000|2021-12-03 14:00:20|407.77|403.67|407.78|403.68|407.78|403.68|407.71|403.61|13
1638540030000|2021-12-03 14:00:30|407.8|403.7|407.68|403.58|407.8|403.7|407.67|403.57|16
1638540040000|2021-12-03 14:00:40|407.66|403.56|407.55|403.45|407.66|403.56|407.52|403.42|23
1638540050000|2021-12-03 14:00:50|407.59|403.49|407.55|403.45|407.62|403.52|407.51|403.41|19
1638540060000|2021-12-03 14:01:00|407.56|403.46|407.48|403.38|407.67|403.57|407.43|403.33|24
1638540070000|2021-12-03 14:01:10|407.46|403.36|407.5|403.4|407.57|403.47|407.37|403.27|29
1638540080000|2021-12-03 14:01:20|407.51|403.41|407.47|403.37|407.55|403.45|407.36|403.26|22
1638540090000|2021-12-03 14:01:30|407.46|403.36|407.63|403.53|407.66|403.56|407.46|403.36|29
1638540100000|2021-12-03 14:01:40|407.66|403.56|407.61|403.51|407.67|403.57|407.6|403.5|24
1638540110000|2021-12-03 14:01:50|407.62|403.52|407.7|403.6|407.73|403.63|407.6|403.5|9
1638540120000|2021-12-03 14:02:00|407.72|403.62|407.71|403.61|407.74|403.64|407.62|403.52|13
1638540130000|2021-12-03 14:02:10|407.72|403.62|407.74|403.64|407.74|403.64|407.69|403.59|20
1638540140000|2021-12-03 14:02:20|407.73|403.63|407.81|403.71|407.81|403.71|407.71|403.61|19
1638540150000|2021-12-03 14:02:30|407.79|403.69|407.84|403.74|407.84|403.74|407.76|403.66|15
1638540160000|2021-12-03 14:02:40|407.81|403.71|407.84|403.74|407.85|403.75|407.79|403.69|18
1638540170000|2021-12-03 14:02:50|407.78|403.68|407.93|403.83|407.94|403.84|407.78|403.68|21
1638540180000|2021-12-03 14:03:00|407.9|403.8|407.95|403.85|407.98|403.88|407.9|403.8|16
1638540190000|2021-12-03 14:03:10|407.94|403.84|407.92|403.82|407.94|403.84|407.91|403.81|8
1638540200000|2021-12-03 14:03:20|407.91|403.81|407.94|403.84|407.94|403.84|407.91|403.81|7
1638540210000|2021-12-03 14:03:30|408|403.9|408.23|404.13|408.24|404.14|407.95|403.85|30
1638540220000|2021-12-03 14:03:40|408.21|404.11|408.4|404.3|408.4|404.3|408.2|404.1|21
1638540230000|2021-12-03 14:03:50|408.38|404.28|408.32|404.22|408.42|404.32|408.31|404.21|13
1638540240000|2021-12-03 14:04:00|408.33|404.23|408.28|404.18|408.33|404.23|408.27|404.17|15
1638540250000|2021-12-03 14:04:10|408.29|404.19|408.22|404.12|408.3|404.2|408.13|404.03|17
1638540260000|2021-12-03 14:04:20|408.23|404.13|408.27|404.17|408.28|404.18|408.18|404.08|11
1638540270000|2021-12-03 14:04:30|408.26|404.16|408.25|404.15|408.27|404.17|408.22|404.12|6
1638540280000|2021-12-03 14:04:40|408.27|404.17|408.32|404.22|408.32|404.22|408.25|404.15|9
1638540290000|2021-12-03 14:04:50|408.3|404.2|408.26|404.16|408.3|404.2|408.25|404.15|10
1638540300000|2021-12-03 14:05:00|408.25|404.15|408.31|404.21|408.34|404.24|408.13|404.03|11
1638540310000|2021-12-03 14:05:10|408.33|404.23|408.33|404.23|408.34|404.24|408.3|404.2|15
1638540320000|2021-12-03 14:05:20|408.34|404.24|408.41|404.31|408.44|404.34|408.32|404.22|14
1638540330000|2021-12-03 14:05:30|408.42|404.32|408.54|404.44|408.54|404.44|408.35|404.25|19
1638540340000|2021-12-03 14:05:40|408.55|404.45|408.45|404.35|408.61|404.51|408.45|404.35|15
1638540350000|2021-12-03 14:05:50|408.42|404.32|408.49|404.39|408.51|404.41|408.42|404.32|6
1638540360000|2021-12-03 14:06:00|408.51|404.41|408.51|404.41|408.51|404.41|408.48|404.38|11
1638540370000|2021-12-03 14:06:10|408.5|404.4|408.49|404.39|408.51|404.41|408.49|404.39|4
1638540380000|2021-12-03 14:06:20|408.51|404.41|408.49|404.39|408.53|404.43|408.45|404.35|13
1638540390000|2021-12-03 14:06:30|408.48|404.38|408.67|404.57|408.67|404.57|408.48|404.38|18
1638540400000|2021-12-03 14:06:40|408.68|404.58|408.75|404.65|408.84|404.74|408.62|404.52|12
1638540410000|2021-12-03 14:06:50|408.78|404.68|408.8|404.7|408.82|404.72|408.78|404.68|11
1638540420000|2021-12-03 14:07:00|408.79|404.69|408.69|404.59|408.79|404.69|408.69|404.59|4
1638540430000|2021-12-03 14:07:10|408.7|404.6|408.8|404.7|408.82|404.72|408.7|404.6|17
1638540440000|2021-12-03 14:07:20|408.81|404.71|408.9|404.8|408.94|404.84|408.81|404.71|24
1638540450000|2021-12-03 14:07:30|408.91|404.81|408.89|404.79|408.91|404.81|408.89|404.79|13
1638540460000|2021-12-03 14:07:40|408.9|404.8|408.92|404.82|409|404.9|408.89|404.79|18
1638540470000|2021-12-03 14:07:50|408.9|404.8|408.91|404.81|408.97|404.87|408.84|404.74|21
1638540480000|2021-12-03 14:08:00|408.84|404.74|408.77|404.67|408.89|404.79|408.73|404.63|16
1638540490000|2021-12-03 14:08:10|408.81|404.71|408.8|404.7|408.82|404.72|408.77|404.67|18
1638540500000|2021-12-03 14:08:20|408.81|404.71|408.8|404.7|408.86|404.76|408.79|404.69|6
1638540510000|2021-12-03 14:08:30|408.7|404.6|408.78|404.68|408.86|404.76|408.7|404.6|6
1638540520000|2021-12-03 14:08:40|408.79|404.69|408.9|404.8|408.98|404.88|408.77|404.67|17
1638540530000|2021-12-03 14:08:50|408.91|404.81|408.92|404.82|408.94|404.84|408.9|404.8|11
1638540540000|2021-12-03 14:09:00|408.91|404.81|409.02|404.92|409.02|404.92|408.84|404.74|13
1638540550000|2021-12-03 14:09:10|409.03|404.93|408.98|404.88|409.03|404.93|408.97|404.87|7
1638540560000|2021-12-03 14:09:20|408.99|404.89|408.72|404.62|409|404.9|408.72|404.62|24
1638540570000|2021-12-03 14:09:30|408.73|404.63|408.38|404.28|408.73|404.63|408.36|404.26|19
1638540580000|2021-12-03 14:09:40|408.4|404.3|408.47|404.37|408.58|404.48|408.4|404.3|13
1638540590000|2021-12-03 14:09:50|408.48|404.38|408.44|404.34|408.54|404.44|408.42|404.32|12
1638540600000|2021-12-03 14:10:00|408.43|404.33|408.49|404.39|408.49|404.39|408.43|404.33|7
1638540610000|2021-12-03 14:10:10|408.48|404.38|408.41|404.31|408.49|404.39|408.31|404.21|4
1638540620000|2021-12-03 14:10:20|408.4|404.3|408.33|404.23|408.46|404.36|408.31|404.21|12
1638540630000|2021-12-03 14:10:30|408.35|404.25|408.32|404.22|408.39|404.29|408.1|404|21
1638540640000|2021-12-03 14:10:40|408.12|404.02|408.32|404.22|408.4|404.3|408.12|404.02|18
1638540650000|2021-12-03 14:10:50|408.29|404.19|408.28|404.18|408.38|404.28|408.25|404.15|18
1638540660000|2021-12-03 14:11:00|408.24|404.14|408.41|404.31|408.41|404.31|408.24|404.14|18
1638540670000|2021-12-03 14:11:10|408.36|404.26|408.48|404.38|408.58|404.48|408.33|404.23|23
1638540680000|2021-12-03 14:11:20|408.63|404.53|408.52|404.42|408.65|404.55|408.41|404.31|16
1638540690000|2021-12-03 14:11:30|408.53|404.43|408.26|404.16|408.55|404.45|408.25|404.15|16
1638540700000|2021-12-03 14:11:40|408.25|404.15|408.06|403.96|408.25|404.15|408.06|403.96|19
1638540710000|2021-12-03 14:11:50|408.07|403.97|408.33|404.23|408.33|404.23|408.07|403.97|11
1638540720000|2021-12-03 14:12:00|408.19|404.09|408.07|403.97|408.3|404.2|408.05|403.95|15
1638540730000|2021-12-03 14:12:10|408.09|403.99|408.16|404.06|408.16|404.06|408.05|403.95|11
1638540740000|2021-12-03 14:12:20|408.18|404.08|408.01|403.91|408.18|404.08|408.01|403.91|3
1638540750000|2021-12-03 14:12:30|408.16|404.06|408.04|403.94|408.16|404.06|407.96|403.86|15
1638540760000|2021-12-03 14:12:40|408.05|403.95|408.01|403.91|408.05|403.95|408.01|403.91|4
1638540770000|2021-12-03 14:12:50|408.09|403.99|407.92|403.82|408.09|403.99|407.9|403.8|13
1638540780000|2021-12-03 14:13:00|407.93|403.83|407.93|403.83|408.05|403.95|407.81|403.71|21
1638540790000|2021-12-03 14:13:10|407.92|403.82|407.94|403.84|408|403.9|407.84|403.74|17
1638540800000|2021-12-03 14:13:20|407.95|403.85|407.95|403.85|407.95|403.85|407.91|403.81|4
1638540810000|2021-12-03 14:13:30|407.93|403.83|407.9|403.8|407.94|403.84|407.9|403.8|6
1638540820000|2021-12-03 14:13:40|407.78|403.68|407.77|403.67|407.78|403.68|407.77|403.67|2
1638540830000|2021-12-03 14:13:50|407.78|403.68|407.86|403.76|408.02|403.92|407.78|403.68|24
1638540840000|2021-12-03 14:14:00|407.84|403.74|407.83|403.73|407.86|403.76|407.68|403.58|24
1638540850000|2021-12-03 14:14:10|407.82|403.72|407.7|403.6|407.85|403.75|407.69|403.59|15
1638540860000|2021-12-03 14:14:20|407.87|403.77|407.85|403.75|407.87|403.77|407.85|403.75|2
1638540870000|2021-12-03 14:14:30|407.75|403.65|407.84|403.74|407.85|403.75|407.7|403.6|8
1638540880000|2021-12-03 14:14:40|407.7|403.6|407.47|403.37|407.77|403.67|407.46|403.36|26
1638540890000|2021-12-03 14:14:50|407.48|403.38|407.41|403.31|407.56|403.46|407.4|403.3|15
1638540900000|2021-12-03 14:15:00|407.55|403.45|407.52|403.42|407.62|403.52|407.43|403.33|17
1638540910000|2021-12-03 14:15:10|407.53|403.43|407.5|403.4|407.56|403.46|407.5|403.4|8
1638540920000|2021-12-03 14:15:20|407.51|403.41|407.45|403.35|407.51|403.41|407.45|403.35|10
1638540930000|2021-12-03 14:15:30|407.44|403.34|407.48|403.38|407.5|403.4|407.44|403.34|6
1638540940000|2021-12-03 14:15:40|407.59|403.49|407.39|403.29|407.59|403.49|407.36|403.26|18
1638540950000|2021-12-03 14:15:50|407.4|403.3|407.15|403.05|407.4|403.3|407.13|403.03|14
1638540960000|2021-12-03 14:16:00|407.14|403.04|407.22|403.12|407.22|403.12|407.1|403|12
1638540970000|2021-12-03 14:16:10|407.21|403.11|407.16|403.06|407.21|403.11|407.13|403.03|21
1638540980000|2021-12-03 14:16:20|407.13|403.03|407.21|403.11|407.21|403.11|407.1|403|24
1638540990000|2021-12-03 14:16:30|407.23|403.13|407.23|403.13|407.23|403.13|407.2|403.1|6
1638541000000|2021-12-03 14:16:40|407.22|403.12|407.24|403.14|407.24|403.14|407.2|403.1|11
1638541010000|2021-12-03 14:16:50|407.23|403.13|407.23|403.13|407.24|403.14|407.23|403.13|3
1638541020000|2021-12-03 14:17:00|407.22|403.12|407.23|403.13|407.23|403.13|407.22|403.12|2
1638541030000|2021-12-03 14:17:10|407.2|403.1|407.19|403.09|407.21|403.11|407.17|403.07|9
1638541040000|2021-12-03 14:17:20|407.21|403.11|407.3|403.2|407.3|403.2|407.17|403.07|14
1638541050000|2021-12-03 14:17:30|407.31|403.21|407.35|403.25|407.35|403.25|407.3|403.2|7
1638541060000|2021-12-03 14:17:40|407.33|403.23|407.31|403.21|407.33|403.23|407.29|403.19|9
1638541080000|2021-12-03 14:18:00|407.32|403.22|407.35|403.25|407.35|403.25|407.31|403.21|4
1638541090000|2021-12-03 14:18:10|407.39|403.29|407.45|403.35|407.53|403.43|407.32|403.22|18
1638541100000|2021-12-03 14:18:20|407.5|403.4|407.44|403.34|407.51|403.41|407.42|403.32|13
1638541110000|2021-12-03 14:18:30|407.45|403.35|407.47|403.37|407.47|403.37|407.45|403.35|5
1638541120000|2021-12-03 14:18:40|407.48|403.38|407.52|403.42|407.53|403.43|407.46|403.36|19
1638541130000|2021-12-03 14:18:50|407.48|403.38|407.47|403.37|407.49|403.39|407.46|403.36|9
1638541140000|2021-12-03 14:19:00|407.45|403.35|407.45|403.35|407.46|403.36|407.44|403.34|10
1638541150000|2021-12-03 14:19:10|407.47|403.37|407.56|403.46|407.57|403.47|407.45|403.35|8
1638541160000|2021-12-03 14:19:20|407.57|403.47|407.66|403.56|407.69|403.59|407.53|403.43|13
1638541170000|2021-12-03 14:19:30|407.67|403.57|407.79|403.69|407.79|403.69|407.67|403.57|14
1638541180000|2021-12-03 14:19:40|407.78|403.68|407.62|403.52|407.78|403.68|407.62|403.52|19
1638541200000|2021-12-03 14:20:00|407.6|403.5|407.55|403.45|407.63|403.53|407.55|403.45|6
1638541210000|2021-12-03 14:20:10|407.53|403.43|407.45|403.35|407.54|403.44|407.4|403.3|19
1638541220000|2021-12-03 14:20:20|407.44|403.34|407.44|403.34|407.48|403.38|407.44|403.34|10
1638541230000|2021-12-03 14:20:30|407.47|403.37|407.57|403.47|407.59|403.49|407.44|403.34|9
1638541240000|2021-12-03 14:20:40|407.62|403.52|407.6|403.5|407.63|403.53|407.6|403.5|3
1638541250000|2021-12-03 14:20:50|407.5|403.4|407.57|403.47|407.66|403.56|407.49|403.39|25
1638541260000|2021-12-03 14:21:00|407.61|403.51|407.57|403.47|407.61|403.51|407.55|403.45|11
1638541270000|2021-12-03 14:21:10|407.58|403.48|407.5|403.4|407.58|403.48|407.49|403.39|9
1638541280000|2021-12-03 14:21:20|407.49|403.39|409.34|405.24|409.34|405.24|407.46|403.36|14
1638541290000|2021-12-03 14:21:30|409.3|405.2|409.28|405.18|409.73|405.63|409.28|405.18|18
1638541300000|2021-12-03 14:21:40|409.27|405.17|409.6|405.5|409.6|405.5|409.2|405.1|22
1638541310000|2021-12-03 14:21:50|409.47|405.37|409.14|405.04|409.58|405.48|409.08|404.98|24
1638541320000|2021-12-03 14:22:00|409.15|405.05|409|404.9|409.15|405.05|408.98|404.88|21
1638541330000|2021-12-03 14:22:10|409.03|404.93|408.89|404.79|409.03|404.93|408.86|404.76|26
1638541340000|2021-12-03 14:22:20|408.9|404.8|408.71|404.61|408.93|404.83|408.71|404.61|20
1638541350000|2021-12-03 14:22:30|408.7|404.6|408.67|404.57|408.7|404.6|408.46|404.36|24
1638541360000|2021-12-03 14:22:40|408.66|404.56|408.58|404.48|408.66|404.56|408.53|404.43|20
1638541370000|2021-12-03 14:22:50|408.56|404.46|408.63|404.53|408.63|404.53|408.54|404.44|15
1638541380000|2021-12-03 14:23:00|408.64|404.54|408.45|404.35|408.67|404.57|408.45|404.35|18
1638541390000|2021-12-03 14:23:10|408.46|404.36|408.63|404.53|408.69|404.59|408.44|404.34|21
1638541400000|2021-12-03 14:23:20|408.56|404.46|408.81|404.71|408.87|404.77|408.56|404.46|27
1638541410000|2021-12-03 14:23:30|408.82|404.72|408.77|404.67|408.83|404.73|408.77|404.67|14
1638541420000|2021-12-03 14:23:40|408.76|404.66|408.76|404.66|408.78|404.68|408.72|404.62|19
1638541430000|2021-12-03 14:23:50|408.75|404.65|408.59|404.49|408.75|404.65|408.58|404.48|19
1638541440000|2021-12-03 14:24:00|408.6|404.5|408.56|404.46|408.65|404.55|408.42|404.32|29
1638541450000|2021-12-03 14:24:10|408.65|404.55|408.56|404.46|408.68|404.58|408.52|404.42|17
1638541460000|2021-12-03 14:24:20|408.57|404.47|408.66|404.56|408.66|404.56|408.54|404.44|10
1638541470000|2021-12-03 14:24:30|408.56|404.46|408.41|404.31|408.6|404.5|408.4|404.3|20
1638541480000|2021-12-03 14:24:40|408.4|404.3|408.23|404.13|408.41|404.31|408.19|404.09|15
1638541490000|2021-12-03 14:24:50|408.19|404.09|408.24|404.14|408.25|404.15|408.19|404.09|12
1638541500000|2021-12-03 14:25:00|408.23|404.13|408.24|404.14|408.24|404.14|408.19|404.09|15
1638541510000|2021-12-03 14:25:10|408.23|404.13|408.18|404.08|408.27|404.17|408.18|404.08|14
1638541520000|2021-12-03 14:25:20|408.17|404.07|408|403.9|408.25|404.15|407.98|403.88|21
1638541530000|2021-12-03 14:25:30|407.96|403.86|407.95|403.85|407.97|403.87|407.93|403.83|10
1638541540000|2021-12-03 14:25:40|407.96|403.86|407.94|403.84|407.96|403.86|407.83|403.73|16
1638541550000|2021-12-03 14:25:50|407.93|403.83|407.8|403.7|407.93|403.83|407.77|403.67|19
1638541560000|2021-12-03 14:26:00|407.84|403.74|407.97|403.87|408.02|403.92|407.84|403.74|25
1638541570000|2021-12-03 14:26:10|407.91|403.81|407.92|403.82|407.96|403.86|407.91|403.81|13
1638541580000|2021-12-03 14:26:20|407.95|403.85|407.86|403.76|407.95|403.85|407.86|403.76|14
1638541590000|2021-12-03 14:26:30|407.88|403.78|408.04|403.94|408.04|403.94|407.86|403.76|15
1638541600000|2021-12-03 14:26:40|408.05|403.95|407.88|403.78|408.06|403.96|407.88|403.78|19
1638541610000|2021-12-03 14:26:50|407.89|403.79|408.12|404.02|408.12|404.02|407.89|403.79|16
1638541620000|2021-12-03 14:27:00|408.1|404|407.9|403.8|408.1|404|407.9|403.8|23
1638541630000|2021-12-03 14:27:10|407.89|403.79|407.94|403.84|407.96|403.86|407.86|403.76|20
1638541640000|2021-12-03 14:27:20|407.95|403.85|408.12|404.02|408.12|404.02|407.95|403.85|16
1638541650000|2021-12-03 14:27:30|408.17|404.07|408.25|404.15|408.26|404.16|408.14|404.04|14
1638541660000|2021-12-03 14:27:40|408.24|404.14|408.32|404.22|408.32|404.22|408.24|404.14|13
1638541670000|2021-12-03 14:27:50|408.33|404.23|408.41|404.31|408.42|404.32|408.33|404.23|25
1638541680000|2021-12-03 14:28:00|408.4|404.3|408.51|404.41|408.51|404.41|408.38|404.28|10
1638541690000|2021-12-03 14:28:10|408.47|404.37|408.72|404.62|408.72|404.62|408.47|404.37|20
1638541700000|2021-12-03 14:28:20|408.7|404.6|408.83|404.73|408.86|404.76|408.7|404.6|20
1638541710000|2021-12-03 14:28:30|408.79|404.69|408.7|404.6|408.84|404.74|408.7|404.6|15
1638541720000|2021-12-03 14:28:40|408.71|404.61|408.61|404.51|408.78|404.68|408.61|404.51|18
1638541730000|2021-12-03 14:28:50|408.65|404.55|408.65|404.55|408.67|404.57|408.62|404.52|14
1638541740000|2021-12-03 14:29:00|408.64|404.54|408.66|404.56|408.68|404.58|408.63|404.53|8
1638541750000|2021-12-03 14:29:10|408.68|404.58|408.63|404.53|408.68|404.58|408.63|404.53|11
1638541760000|2021-12-03 14:29:20|408.62|404.52|408.63|404.53|408.66|404.56|408.61|404.51|9
1638541770000|2021-12-03 14:29:30|408.64|404.54|408.66|404.56|408.66|404.56|408.64|404.54|3
1638541780000|2021-12-03 14:29:40|408.65|404.55|408.64|404.54|408.65|404.55|408.64|404.54|2
1638541790000|2021-12-03 14:29:50|408.63|404.53|408.65|404.55|408.68|404.58|408.63|404.53|8
1638541800000|2021-12-03 14:30:00|408.64|404.54|408.89|404.79|408.89|404.79|408.64|404.54|18
1638541810000|2021-12-03 14:30:10|408.88|404.78|408.63|404.53|408.88|404.78|408.63|404.53|16
1638541820000|2021-12-03 14:30:20|408.61|404.51|408.76|404.66|408.77|404.67|408.59|404.49|19
1638541830000|2021-12-03 14:30:30|408.71|404.61|408.53|404.43|408.82|404.72|408.52|404.42|20
1638541840000|2021-12-03 14:30:40|408.52|404.42|408.41|404.31|408.52|404.42|408.34|404.24|23
1638541850000|2021-12-03 14:30:50|408.42|404.32|408.36|404.26|408.42|404.32|408.34|404.24|23
1638541860000|2021-12-03 14:31:00|408.35|404.25|408.47|404.37|408.54|404.44|408.35|404.25|25
1638541870000|2021-12-03 14:31:10|408.5|404.4|408.5|404.4|408.54|404.44|408.46|404.36|18
1638541880000|2021-12-03 14:31:20|408.49|404.39|408.65|404.55|408.66|404.56|408.49|404.39|19
1638541890000|2021-12-03 14:31:30|408.66|404.56|408.93|404.83|408.93|404.83|408.66|404.56|16
1638541900000|2021-12-03 14:31:40|408.94|404.84|409.09|404.99|409.09|404.99|408.94|404.84|8
1638541910000|2021-12-03 14:31:50|409.13|405.03|409.13|405.03|409.17|405.07|409.12|405.02|14
1638541920000|2021-12-03 14:32:00|409.15|405.05|409.3|405.2|409.35|405.25|409.15|405.05|21
1638541930000|2021-12-03 14:32:10|409.33|405.23|409.4|405.3|409.42|405.32|409.32|405.22|12
1638541940000|2021-12-03 14:32:20|409.42|405.32|409.66|405.56|409.66|405.56|409.39|405.29|27
1638541950000|2021-12-03 14:32:30|409.65|405.55|409.51|405.41|409.68|405.58|409.51|405.41|21
1638541960000|2021-12-03 14:32:40|409.52|405.42|409.58|405.48|409.64|405.54|409.52|405.42|21
1638541970000|2021-12-03 14:32:50|409.59|405.49|409.64|405.54|409.64|405.54|409.56|405.46|11
1638541980000|2021-12-03 14:33:00|409.66|405.56|409.64|405.54|409.67|405.57|409.55|405.45|12
1638541990000|2021-12-03 14:33:10|409.65|405.55|409.76|405.66|409.8|405.7|409.65|405.55|13
1638542000000|2021-12-03 14:33:20|409.73|405.63|409.74|405.64|409.76|405.66|409.67|405.57|12
1638542010000|2021-12-03 14:33:30|409.73|405.63|409.79|405.69|409.83|405.73|409.69|405.59|17
1638542020000|2021-12-03 14:33:40|409.8|405.7|409.85|405.75|410.01|405.91|409.8|405.7|19
1638542030000|2021-12-03 14:33:50|409.88|405.78|409.93|405.83|409.95|405.85|409.88|405.78|14
1638542040000|2021-12-03 14:34:00|409.95|405.85|409.71|405.61|409.95|405.85|409.63|405.53|24
1638542050000|2021-12-03 14:34:10|409.74|405.64|409.8|405.7|409.84|405.74|409.74|405.64|20
1638542060000|2021-12-03 14:34:20|409.81|405.71|409.82|405.72|409.84|405.74|409.8|405.7|13
1638542070000|2021-12-03 14:34:30|409.81|405.71|409.58|405.48|409.82|405.72|409.56|405.46|21
1638542080000|2021-12-03 14:34:40|409.57|405.47|409.62|405.52|409.63|405.53|409.49|405.39|22
1638542090000|2021-12-03 14:34:50|409.61|405.51|409.66|405.56|409.66|405.56|409.58|405.48|13
1638542100000|2021-12-03 14:35:00|409.62|405.52|408.93|404.83|409.64|405.54|408.91|404.81|30
1638542110000|2021-12-03 14:35:10|408.91|404.81|409.14|405.04|409.14|405.04|408.88|404.78|23
1638542120000|2021-12-03 14:35:20|409.17|405.07|409.05|404.95|409.19|405.09|409.02|404.92|27
1638542130000|2021-12-03 14:35:30|409.06|404.96|408.89|404.79|409.06|404.96|408.87|404.77|27
1638542140000|2021-12-03 14:35:40|408.9|404.8|408.82|404.72|408.93|404.83|408.76|404.66|26
1638542150000|2021-12-03 14:35:50|408.84|404.74|408.63|404.53|408.86|404.76|408.6|404.5|23
1638542160000|2021-12-03 14:36:00|408.64|404.54|408.6|404.5|408.66|404.56|408.56|404.46|20
1638542170000|2021-12-03 14:36:10|408.64|404.54|408.81|404.71|408.81|404.71|408.61|404.51|20
1638542180000|2021-12-03 14:36:20|408.82|404.72|408.91|404.81|408.91|404.81|408.81|404.71|19
1638542190000|2021-12-03 14:36:30|408.94|404.84|408.96|404.86|409.01|404.91|408.81|404.71|21
1638542200000|2021-12-03 14:36:40|408.97|404.87|408.83|404.73|409.02|404.92|408.79|404.69|21
1638542210000|2021-12-03 14:36:50|408.84|404.74|408.77|404.67|408.85|404.75|408.76|404.66|14
1638542220000|2021-12-03 14:37:00|408.75|404.65|408.77|404.67|408.78|404.68|408.71|404.61|15
1638542230000|2021-12-03 14:37:10|408.73|404.63|408.8|404.7|408.8|404.7|408.73|404.63|11
1638542240000|2021-12-03 14:37:20|408.83|404.73|408.96|404.86|408.97|404.87|408.83|404.73|17
1638542250000|2021-12-03 14:37:30|408.97|404.87|408.94|404.84|408.98|404.88|408.94|404.84|8
1638542260000|2021-12-03 14:37:40|408.95|404.85|408.94|404.84|408.95|404.85|408.94|404.84|4
1638542270000|2021-12-03 14:37:50|408.95|404.85|409|404.9|409.04|404.94|408.93|404.83|10
1638542280000|2021-12-03 14:38:00|408.99|404.89|409.04|404.94|409.06|404.96|408.97|404.87|14
1638542290000|2021-12-03 14:38:10|409.03|404.93|409.01|404.91|409.07|404.97|408.94|404.84|16
1638542300000|2021-12-03 14:38:20|409|404.9|408.85|404.75|409|404.9|408.85|404.75|7
1638542310000|2021-12-03 14:38:30|408.84|404.74|408.84|404.74|408.86|404.76|408.83|404.73|8
1638542320000|2021-12-03 14:38:40|408.82|404.72|408.85|404.75|408.85|404.75|408.81|404.71|7
1638542330000|2021-12-03 14:38:50|408.84|404.74|408.84|404.74|409.02|404.92|408.82|404.72|17
1638542340000|2021-12-03 14:39:00|408.82|404.72|408.83|404.73|408.86|404.76|408.81|404.71|11
1638542350000|2021-12-03 14:39:10|409.01|404.91|408.83|404.73|409.01|404.91|408.82|404.72|21
1638542360000|2021-12-03 14:39:20|408.85|404.75|408.94|404.84|409.03|404.93|408.82|404.72|22
1638542370000|2021-12-03 14:39:30|408.95|404.85|408.95|404.85|408.97|404.87|408.94|404.84|5
1638542380000|2021-12-03 14:39:40|408.94|404.84|408.97|404.87|408.97|404.87|408.9|404.8|14
1638542390000|2021-12-03 14:39:50|408.98|404.88|408.85|404.75|409.01|404.91|408.85|404.75|19
1638542400000|2021-12-03 14:40:00|408.84|404.74|409.05|404.95|409.05|404.95|408.84|404.74|24
1638542410000|2021-12-03 14:40:10|409.04|404.94|409.09|404.99|409.09|404.99|408.97|404.87|21
1638542420000|2021-12-03 14:40:20|409.07|404.97|408.85|404.75|409.09|404.99|408.85|404.75|23
1638542430000|2021-12-03 14:40:30|408.84|404.74|408.85|404.75|408.89|404.79|408.84|404.74|16
1638542440000|2021-12-03 14:40:40|408.86|404.76|408.87|404.77|408.89|404.79|408.84|404.74|11
1638542450000|2021-12-03 14:40:50|408.88|404.78|408.85|404.75|408.94|404.84|408.84|404.74|24
1638542460000|2021-12-03 14:41:00|408.84|404.74|408.78|404.68|408.84|404.74|408.77|404.67|16
1638542470000|2021-12-03 14:41:10|408.79|404.69|408.75|404.65|408.79|404.69|408.75|404.65|10
1638542480000|2021-12-03 14:41:20|408.73|404.63|408.81|404.71|408.85|404.75|408.73|404.63|16
1638542490000|2021-12-03 14:41:30|408.8|404.7|408.89|404.79|408.91|404.81|408.8|404.7|9
1638542500000|2021-12-03 14:41:40|408.87|404.77|408.87|404.77|408.91|404.81|408.87|404.77|12
1638542510000|2021-12-03 14:41:50|408.83|404.73|408.84|404.74|408.88|404.78|408.83|404.73|14
1638542520000|2021-12-03 14:42:00|408.83|404.73|408.57|404.47|408.87|404.77|408.55|404.45|25
1638542530000|2021-12-03 14:42:10|408.6|404.5|408.69|404.59|408.73|404.63|408.54|404.44|17
1638542540000|2021-12-03 14:42:20|408.68|404.58|408.62|404.52|408.69|404.59|408.6|404.5|12
1638542550000|2021-12-03 14:42:30|408.63|404.53|408.69|404.59|408.69|404.59|408.61|404.51|14
1638542560000|2021-12-03 14:42:40|408.68|404.58|408.7|404.6|408.74|404.64|408.66|404.56|19
1638542570000|2021-12-03 14:42:50|408.73|404.63|408.39|404.29|408.73|404.63|408.38|404.28|21
1638542580000|2021-12-03 14:43:00|408.36|404.26|408.35|404.25|408.38|404.28|408.32|404.22|14
1638542590000|2021-12-03 14:43:10|408.36|404.26|408.14|404.04|408.36|404.26|408.14|404.04|25
1638542600000|2021-12-03 14:43:20|408.15|404.05|408.1|404|408.24|404.14|408.03|403.93|26
1638542610000|2021-12-03 14:43:30|408.09|403.99|407.94|403.84|408.12|404.02|407.94|403.84|19
1638542620000|2021-12-03 14:43:40|407.93|403.83|407.78|403.68|407.94|403.84|407.73|403.63|24
1638542630000|2021-12-03 14:43:50|407.87|403.77|407.72|403.62|407.91|403.81|407.72|403.62|18
1638542640000|2021-12-03 14:44:00|407.74|403.64|407.72|403.62|407.77|403.67|407.7|403.6|19
1638542650000|2021-12-03 14:44:10|407.71|403.61|407.67|403.57|407.74|403.64|407.65|403.55|17
1638542660000|2021-12-03 14:44:20|407.66|403.56|407.64|403.54|407.67|403.57|407.51|403.41|23
1638542670000|2021-12-03 14:44:30|407.66|403.56|407.38|403.28|407.66|403.56|407.38|403.28|20
1638542680000|2021-12-03 14:44:40|407.37|403.27|407.41|403.31|407.45|403.35|407.21|403.11|25
1638542690000|2021-12-03 14:44:50|407.48|403.38|407.5|403.4|407.5|403.4|407.36|403.26|21
1638542700000|2021-12-03 14:45:00|407.47|403.37|407.79|403.69|407.87|403.77|407.47|403.37|26
1638542710000|2021-12-03 14:45:10|407.81|403.71|407.62|403.52|407.81|403.71|407.59|403.49|26
1638542720000|2021-12-03 14:45:20|407.61|403.51|407.66|403.56|407.66|403.56|407.56|403.46|14
1638542730000|2021-12-03 14:45:30|407.64|403.54|407.78|403.68|407.78|403.68|407.64|403.54|17
1638542740000|2021-12-03 14:45:40|407.76|403.66|407.61|403.51|407.78|403.68|407.58|403.48|16
1638542750000|2021-12-03 14:45:50|407.59|403.49|407.62|403.52|407.62|403.52|407.58|403.48|8
1638542760000|2021-12-03 14:46:00|407.61|403.51|407.62|403.52|407.63|403.53|407.57|403.47|22
1638542770000|2021-12-03 14:46:10|407.61|403.51|407.64|403.54|407.64|403.54|407.55|403.45|22
1638542780000|2021-12-03 14:46:20|407.65|403.55|407.55|403.45|407.65|403.55|407.54|403.44|19
1638542790000|2021-12-03 14:46:30|407.54|403.44|407.52|403.42|407.55|403.45|407.45|403.35|23
1638542800000|2021-12-03 14:46:40|407.51|403.41|407.38|403.28|407.51|403.41|407.38|403.28|22
1638542810000|2021-12-03 14:46:50|407.39|403.29|407.36|403.26|407.41|403.31|407.2|403.1|18
1638542820000|2021-12-03 14:47:00|407.34|403.24|407.37|403.27|407.43|403.33|407.34|403.24|19
1638542830000|2021-12-03 14:47:10|407.36|403.26|407.25|403.15|407.37|403.27|407.25|403.15|25
1638542840000|2021-12-03 14:47:20|407.29|403.19|407.33|403.23|407.33|403.23|407.26|403.16|20
1638542850000|2021-12-03 14:47:30|407.34|403.24|407.32|403.22|407.34|403.24|407.32|403.22|7
1638542860000|2021-12-03 14:47:40|407.31|403.21|407.13|403.03|407.32|403.22|407.12|403.02|15
1638542870000|2021-12-03 14:47:50|407.17|403.07|407.08|402.98|407.18|403.08|407.08|402.98|13
1638542880000|2021-12-03 14:48:00|407.04|402.94|407.28|403.18|407.31|403.21|407.04|402.94|21
1638542890000|2021-12-03 14:48:10|407.3|403.2|407.23|403.13|407.3|403.2|407.23|403.13|10
1638542900000|2021-12-03 14:48:20|407.25|403.15|407.12|403.02|407.25|403.15|407.1|403|13
1638542910000|2021-12-03 14:48:30|407.11|403.01|406.91|402.81|407.11|403.01|406.84|402.74|20
1638542920000|2021-12-03 14:48:40|406.88|402.78|406.81|402.71|406.88|402.78|406.81|402.71|13
1638542930000|2021-12-03 14:48:50|406.83|402.73|406.81|402.71|406.83|402.73|406.81|402.71|5
1638542940000|2021-12-03 14:49:00|406.88|402.78|406.82|402.72|406.9|402.8|406.79|402.69|12
1638542950000|2021-12-03 14:49:10|406.83|402.73|406.8|402.7|406.84|402.74|406.8|402.7|12
1638542960000|2021-12-03 14:49:20|406.81|402.71|406.82|402.72|406.83|402.73|406.79|402.69|9
1638542970000|2021-12-03 14:49:30|406.8|402.7|406.68|402.58|406.8|402.7|406.67|402.57|19
1638542980000|2021-12-03 14:49:40|406.71|402.61|406.57|402.47|406.72|402.62|406.57|402.47|21
1638542990000|2021-12-03 14:49:50|406.59|402.49|406.14|402.04|406.59|402.49|406.1|402|23
1638543000000|2021-12-03 14:50:00|406.11|402.01|406.28|402.18|406.33|402.23|406.09|401.99|28
1638543010000|2021-12-03 14:50:10|406.31|402.21|406.03|401.93|406.33|402.23|406.03|401.93|27
1638543020000|2021-12-03 14:50:20|406.04|401.94|405.76|401.66|406.04|401.94|405.74|401.64|18
1638543030000|2021-12-03 14:50:30|405.78|401.68|405.47|401.37|405.8|401.7|405.47|401.37|23
1638543040000|2021-12-03 14:50:40|405.54|401.44|404.92|400.82|405.6|401.5|404.88|400.78|34
1638543050000|2021-12-03 14:50:50|404.99|400.89|404.96|400.86|405.08|400.98|404.95|400.85|23
1638543060000|2021-12-03 14:51:00|404.95|400.85|404.94|400.84|405.06|400.96|404.93|400.83|21
1638543070000|2021-12-03 14:51:10|404.96|400.86|404.73|400.63|404.96|400.86|404.65|400.55|22
1638543080000|2021-12-03 14:51:20|404.71|400.61|404.64|400.54|404.71|400.61|404.5|400.4|23
1638543090000|2021-12-03 14:51:30|404.63|400.53|404.55|400.45|404.67|400.57|404.55|400.45|13
1638543100000|2021-12-03 14:51:40|404.59|400.49|404.65|400.55|404.68|400.58|404.5|400.4|17
1638543110000|2021-12-03 14:51:50|404.64|400.54|404.51|400.41|404.75|400.65|404.5|400.4|24
1638543120000|2021-12-03 14:52:00|404.48|400.38|404.48|400.38|404.55|400.45|404.35|400.25|31
1638543130000|2021-12-03 14:52:10|404.4|400.3|404.61|400.51|404.68|400.58|404.4|400.3|24
1638543140000|2021-12-03 14:52:20|404.52|400.42|404.5|400.4|404.6|400.5|404.45|400.35|17
1638543150000|2021-12-03 14:52:30|404.46|400.36|404.39|400.29|404.5|400.4|404.29|400.19|24
1638543160000|2021-12-03 14:52:40|404.33|400.23|404.42|400.32|404.42|400.32|404.25|400.15|23
1638543170000|2021-12-03 14:52:50|404.43|400.33|404.29|400.19|404.43|400.33|404.29|400.19|14
1638543180000|2021-12-03 14:53:00|404.28|400.18|404.12|400.02|404.32|400.22|404.12|400.02|20
1638543190000|2021-12-03 14:53:10|404.13|400.03|404.13|400.03|404.21|400.11|404.11|400.01|16
1638543200000|2021-12-03 14:53:20|404.1|400|404.04|399.94|404.1|400|404.04|399.94|17
1638543210000|2021-12-03 14:53:30|404|399.9|403.94|399.84|404.03|399.93|403.93|399.83|17
1638543220000|2021-12-03 14:53:40|403.93|399.83|403.98|399.88|403.98|399.88|403.86|399.76|21
1638543230000|2021-12-03 14:53:50|403.97|399.87|403.89|399.79|403.97|399.87|403.84|399.74|22
1638543240000|2021-12-03 14:54:00|403.98|399.88|404.32|400.22|404.39|400.29|403.98|399.88|23
1638543250000|2021-12-03 14:54:10|404.31|400.21|404.3|400.2|404.37|400.27|404.18|400.08|25
1638543260000|2021-12-03 14:54:20|404.32|400.22|404.29|400.19|404.32|400.22|404.13|400.03|26
1638543270000|2021-12-03 14:54:30|404.3|400.2|404.3|400.2|404.35|400.25|404.3|400.2|21
1638543280000|2021-12-03 14:54:40|404.31|400.21|404.07|399.97|404.31|400.21|404.01|399.91|19
1638543290000|2021-12-03 14:54:50|404.11|400.01|404.07|399.97|404.11|400.01|404.03|399.93|17
1638543300000|2021-12-03 14:55:00|404.04|399.94|404.03|399.93|404.1|400|404.01|399.91|23
1638543310000|2021-12-03 14:55:10|404.02|399.92|403.87|399.77|404.02|399.92|403.85|399.75|14
1638543320000|2021-12-03 14:55:20|403.86|399.76|403.78|399.68|403.95|399.85|403.78|399.68|24
1638543330000|2021-12-03 14:55:30|403.8|399.7|403.56|399.46|403.8|399.7|403.48|399.38|25
1638543340000|2021-12-03 14:55:40|403.55|399.45|403.52|399.42|403.6|399.5|403.46|399.36|20
1638543350000|2021-12-03 14:55:50|403.55|399.45|403.61|399.51|403.61|399.51|403.51|399.41|23
1638543360000|2021-12-03 14:56:00|403.59|399.49|403.36|399.26|403.59|399.49|403.31|399.21|26
1638543370000|2021-12-03 14:56:10|403.34|399.24|403.24|399.14|403.35|399.25|403.2|399.1|16
1638543380000|2021-12-03 14:56:20|403.2|399.1|403.15|399.05|403.26|399.16|403.06|398.96|21
1638543390000|2021-12-03 14:56:30|403.1|399|403.08|398.98|403.15|399.05|402.88|398.78|17
1638543400000|2021-12-03 14:56:40|403.13|399.03|402.92|398.82|403.15|399.05|402.84|398.74|12
1638543410000|2021-12-03 14:56:50|402.84|398.74|402.88|398.78|403.05|398.95|402.82|398.72|15
1638543420000|2021-12-03 14:57:00|403|398.9|402.87|398.77|403|398.9|402.76|398.66|22
1638543430000|2021-12-03 14:57:10|402.85|398.75|402.9|398.8|402.9|398.8|402.58|398.48|20
1638543440000|2021-12-03 14:57:20|402.89|398.79|402.86|398.76|402.93|398.83|402.75|398.65|18
1638543450000|2021-12-03 14:57:30|402.87|398.77|402.76|398.66|402.87|398.77|402.75|398.65|7
1638543460000|2021-12-03 14:57:40|402.79|398.69|403.02|398.92|403.04|398.94|402.79|398.69|15
1638543470000|2021-12-03 14:57:50|403.03|398.93|403.08|398.98|403.11|399.01|403.03|398.93|12
1638543480000|2021-12-03 14:58:00|403.09|398.99|402.8|398.7|403.09|398.99|402.8|398.7|20
1638543490000|2021-12-03 14:58:10|402.78|398.68|402.86|398.76|402.98|398.88|402.78|398.68|21
1638543500000|2021-12-03 14:58:20|402.91|398.81|402.9|398.8|402.97|398.87|402.86|398.76|20
1638543510000|2021-12-03 14:58:30|402.89|398.79|402.88|398.78|402.94|398.84|402.85|398.75|22
1638543520000|2021-12-03 14:58:40|402.91|398.81|402.69|398.59|402.91|398.81|402.68|398.58|22
1638543530000|2021-12-03 14:58:50|402.7|398.6|402.67|398.57|402.7|398.6|402.53|398.43|15
1638543540000|2021-12-03 14:59:00|402.62|398.52|402.64|398.54|402.76|398.66|402.59|398.49|23
1638543550000|2021-12-03 14:59:10|402.6|398.5|402.26|398.16|402.64|398.54|402.26|398.16|17
1638543560000|2021-12-03 14:59:20|402.3|398.2|402.49|398.39|402.49|398.39|402.23|398.13|32
1638543570000|2021-12-03 14:59:30|402.5|398.4|402.79|398.69|402.79|398.69|402.5|398.4|21
1638543580000|2021-12-03 14:59:40|402.81|398.71|403.1|399|403.11|399.01|402.81|398.71|21
1638543590000|2021-12-03 14:59:50|403.12|399.02|403.08|398.98|403.16|399.06|403.05|398.95|23
1638543600000|2021-12-03 15:00:00|403.1|399|402.55|398.45|403.1|399|402.51|398.41|34
1638543610000|2021-12-03 15:00:10|402.54|398.44|402.79|398.69|402.85|398.75|402.53|398.43|18
1638543620000|2021-12-03 15:00:20|402.97|398.87|403.11|399.01|403.11|399.01|402.97|398.87|18
1638543630000|2021-12-03 15:00:30|403.12|399.02|402.85|398.75|403.17|399.07|402.74|398.64|29
1638543640000|2021-12-03 15:00:40|402.86|398.76|403.05|398.95|403.05|398.95|402.85|398.75|16
1638543650000|2021-12-03 15:00:50|403.08|398.98|403.06|398.96|403.08|398.98|403|398.9|13
1638543660000|2021-12-03 15:01:00|403.07|398.97|403.04|398.94|403.17|399.07|403.01|398.91|21
1638543670000|2021-12-03 15:01:10|403.02|398.92|402.93|398.83|403.02|398.92|402.86|398.76|32
1638543680000|2021-12-03 15:01:20|402.91|398.81|402.85|398.75|402.96|398.86|402.79|398.69|16
1638543690000|2021-12-03 15:01:30|402.86|398.76|402.55|398.45|402.86|398.76|402.55|398.45|23
1638543700000|2021-12-03 15:01:40|402.45|398.35|402.45|398.35|402.48|398.38|402.37|398.27|24
1638543710000|2021-12-03 15:01:50|402.43|398.33|402.37|398.27|402.48|398.38|402.3|398.2|28
1638543720000|2021-12-03 15:02:00|402.38|398.28|402.4|398.3|402.43|398.33|402.37|398.27|13
1638543730000|2021-12-03 15:02:10|402.38|398.28|402.4|398.3|402.48|398.38|402.36|398.26|30
1638543740000|2021-12-03 15:02:20|402.38|398.28|402.42|398.32|402.43|398.33|402.3|398.2|30
1638543750000|2021-12-03 15:02:30|402.45|398.35|402.35|398.25|402.49|398.39|402.23|398.13|22
1638543760000|2021-12-03 15:02:40|402.33|398.23|402.25|398.15|402.43|398.33|402.24|398.14|23
1638543770000|2021-12-03 15:02:50|402.21|398.11|402.19|398.09|402.21|398.11|402.02|397.92|20
1638543780000|2021-12-03 15:03:00|402.16|398.06|402.08|397.98|402.16|398.06|402.01|397.91|23
1638543790000|2021-12-03 15:03:10|402.1|398|401.76|397.66|402.1|398|401.76|397.66|22
1638543800000|2021-12-03 15:03:20|401.73|397.63|401.25|397.15|401.73|397.63|401.25|397.15|26
1638543810000|2021-12-03 15:03:30|401.23|397.13|401.14|397.04|401.25|397.15|401.07|396.97|23
1638543820000|2021-12-03 15:03:40|401.15|397.05|400.94|396.84|401.2|397.1|400.94|396.84|25
1638543830000|2021-12-03 15:03:50|401.03|396.93|400.89|396.79|401.03|396.93|400.85|396.75|27
1638543840000|2021-12-03 15:04:00|400.8|396.7|401.02|396.92|401.14|397.04|400.8|396.7|21
1638543850000|2021-12-03 15:04:10|401.04|396.94|400.98|396.88|401.16|397.06|400.8|396.7|31
1638543860000|2021-12-03 15:04:20|400.9|396.8|400.79|396.69|400.9|396.8|400.76|396.66|18
1638543870000|2021-12-03 15:04:30|400.8|396.7|400.75|396.65|400.83|396.73|400.62|396.52|22
1638543880000|2021-12-03 15:04:40|400.76|396.66|400.63|396.53|400.78|396.68|400.6|396.5|18
1638543890000|2021-12-03 15:04:50|400.65|396.55|401.1|397|401.1|397|400.63|396.53|24
1638543900000|2021-12-03 15:05:00|401.13|397.03|401.32|397.22|401.32|397.22|401.12|397.02|22
1638543910000|2021-12-03 15:05:10|401.34|397.24|401.35|397.25|401.38|397.28|401.16|397.06|30
1638543920000|2021-12-03 15:05:20|401.36|397.26|401.29|397.19|401.36|397.26|401.2|397.1|30
1638543930000|2021-12-03 15:05:30|401.28|397.18|401.27|397.17|401.33|397.23|401.22|397.12|14
1638543940000|2021-12-03 15:05:40|401.26|397.16|401.23|397.13|401.26|397.16|401.11|397.01|20
1638543950000|2021-12-03 15:05:50|401.22|397.12|401.16|397.06|401.22|397.12|401.09|396.99|14
1638543960000|2021-12-03 15:06:00|401.14|397.04|401.07|396.97|401.14|397.04|401.01|396.91|25
1638543970000|2021-12-03 15:06:10|401.05|396.95|401.42|397.32|401.42|397.32|401.05|396.95|20
1638543980000|2021-12-03 15:06:20|401.41|397.31|401.35|397.25|401.43|397.33|401.31|397.21|21
1638543990000|2021-12-03 15:06:30|401.36|397.26|401.87|397.77|401.89|397.79|401.36|397.26|30
1638544000000|2021-12-03 15:06:40|401.89|397.79|401.94|397.84|402.02|397.92|401.88|397.78|27
1638544010000|2021-12-03 15:06:50|401.96|397.86|402.04|397.94|402.12|398.02|401.94|397.84|24
1638544020000|2021-12-03 15:07:00|402.09|397.99|402.1|398|402.12|398.02|402.04|397.94|19
1638544030000|2021-12-03 15:07:10|402.12|398.02|402.01|397.91|402.18|398.08|402|397.9|20
1638544040000|2021-12-03 15:07:20|401.99|397.89|402.18|398.08|402.18|398.08|401.99|397.89|21
1638544050000|2021-12-03 15:07:30|402.17|398.07|402.44|398.34|402.44|398.34|402.17|398.07|22
1638544060000|2021-12-03 15:07:40|402.46|398.36|402.53|398.43|402.6|398.5|402.45|398.35|24
1638544070000|2021-12-03 15:07:50|402.52|398.42|402.64|398.54|402.7|398.6|402.52|398.42|19
1638544080000|2021-12-03 15:08:00|402.62|398.52|402.76|398.66|402.77|398.67|402.62|398.52|18
1638544090000|2021-12-03 15:08:10|402.78|398.68|402.86|398.76|402.87|398.77|402.77|398.67|13
1638544100000|2021-12-03 15:08:20|402.93|398.83|403.14|399.04|403.14|399.04|402.89|398.79|18
1638544110000|2021-12-03 15:08:30|403.12|399.02|402.92|398.82|403.12|399.02|402.92|398.82|26
1638544120000|2021-12-03 15:08:40|402.87|398.77|402.76|398.66|402.94|398.84|402.73|398.63|25
1638544130000|2021-12-03 15:08:50|402.66|398.56|402.46|398.36|402.66|398.56|402.46|398.36|29
1638544140000|2021-12-03 15:09:00|402.42|398.32|402.2|398.1|402.42|398.32|402.2|398.1|20
1638544150000|2021-12-03 15:09:10|402.22|398.12|402.19|398.09|402.22|398.12|402.16|398.06|9
1638544160000|2021-12-03 15:09:20|402.26|398.16|402.73|398.63|402.73|398.63|402.26|398.16|26
1638544170000|2021-12-03 15:09:30|402.74|398.64|402.79|398.69|402.92|398.82|402.74|398.64|18
1638544180000|2021-12-03 15:09:40|402.8|398.7|402.65|398.55|402.82|398.72|402.65|398.55|20
1638544190000|2021-12-03 15:09:50|402.58|398.48|402.46|398.36|402.62|398.52|402.45|398.35|24
1638544200000|2021-12-03 15:10:00|402.47|398.37|402.27|398.17|402.5|398.4|402.27|398.17|22
1638544210000|2021-12-03 15:10:10|402.26|398.16|402.28|398.18|402.33|398.23|402.19|398.09|27
1638544220000|2021-12-03 15:10:20|402.27|398.17|402.38|398.28|402.39|398.29|402.19|398.09|28
1638544230000|2021-12-03 15:10:30|402.36|398.26|402.32|398.22|402.45|398.35|402.28|398.18|19
1638544240000|2021-12-03 15:10:40|402.33|398.23|402.16|398.06|402.37|398.27|401.97|397.87|33
1638544250000|2021-12-03 15:10:50|402.14|398.04|402.03|397.93|402.16|398.06|402|397.9|21
1638544260000|2021-12-03 15:11:00|402.08|397.98|402.24|398.14|402.24|398.14|402.01|397.91|19
1638544270000|2021-12-03 15:11:10|402.22|398.12|402.2|398.1|402.32|398.22|402.17|398.07|30
1638544280000|2021-12-03 15:11:20|402.19|398.09|402.03|397.93|402.19|398.09|402.03|397.93|13
1638544290000|2021-12-03 15:11:30|402.05|397.95|402.02|397.92|402.08|397.98|401.97|397.87|12
1638544300000|2021-12-03 15:11:40|402.05|397.95|402.14|398.04|402.15|398.05|402.05|397.95|5
1638544310000|2021-12-03 15:11:50|402.06|397.96|401.99|397.89|402.09|397.99|401.97|397.87|16
1638544320000|2021-12-03 15:12:00|402|397.9|402.07|397.97|402.07|397.97|401.97|397.87|19
1638544330000|2021-12-03 15:12:10|402.06|397.96|402.28|398.18|402.28|398.18|402.06|397.96|14
1638544340000|2021-12-03 15:12:20|402.29|398.19|402.52|398.42|402.64|398.54|402.29|398.19|20
1638544350000|2021-12-03 15:12:30|402.5|398.4|402.45|398.35|402.64|398.54|402.33|398.23|16
1638544360000|2021-12-03 15:12:40|402.49|398.39|402.41|398.31|402.49|398.39|402.26|398.16|18
1638544370000|2021-12-03 15:12:50|402.3|398.2|402.25|398.15|402.31|398.21|402.18|398.08|13
1638544380000|2021-12-03 15:13:00|402.26|398.16|402.26|398.16|402.38|398.28|402.17|398.07|25
1638544390000|2021-12-03 15:13:10|402.27|398.17|402.11|398.01|402.29|398.19|402.11|398.01|13
1638544400000|2021-12-03 15:13:20|402.09|397.99|401.95|397.85|402.1|398|401.95|397.85|16
1638544410000|2021-12-03 15:13:30|401.97|397.87|402.06|397.96|402.07|397.97|401.97|397.87|9
1638544420000|2021-12-03 15:13:40|402.01|397.91|402.07|397.97|402.1|398|401.87|397.77|12
1638544430000|2021-12-03 15:13:50|402.08|397.98|401.99|397.89|402.12|398.02|401.96|397.86|20
1638544440000|2021-12-03 15:14:00|401.97|397.87|402.03|397.93|402.03|397.93|401.88|397.78|20
1638544450000|2021-12-03 15:14:10|402|397.9|401.95|397.85|402.05|397.95|401.79|397.69|20
1638544460000|2021-12-03 15:14:20|401.96|397.86|401.87|397.77|401.98|397.88|401.86|397.76|17
1638544470000|2021-12-03 15:14:30|401.85|397.75|401.76|397.66|401.85|397.75|401.71|397.61|15
1638544480000|2021-12-03 15:14:40|401.75|397.65|401.7|397.6|401.75|397.65|401.69|397.59|15
1638544490000|2021-12-03 15:14:50|401.73|397.63|401.71|397.61|401.73|397.63|401.69|397.59|6
1638544500000|2021-12-03 15:15:00|401.69|397.59|401.72|397.62|401.73|397.63|401.67|397.57|14
1638544510000|2021-12-03 15:15:10|401.77|397.67|402.33|398.23|402.33|398.23|401.75|397.65|30
1638544520000|2021-12-03 15:15:20|402.3|398.2|402.14|398.04|402.34|398.24|402.07|397.97|24
1638544530000|2021-12-03 15:15:30|402.15|398.05|402.17|398.07|402.19|398.09|402.1|398|17
1638544540000|2021-12-03 15:15:40|402.22|398.12|402.2|398.1|402.23|398.13|402.14|398.04|18
1638544550000|2021-12-03 15:15:50|402.28|398.18|402.28|398.18|402.35|398.25|402.27|398.17|13
1638544560000|2021-12-03 15:16:00|402.27|398.17|402.49|398.39|402.49|398.39|402.15|398.05|30
1638544570000|2021-12-03 15:16:10|402.39|398.29|402.29|398.19|402.59|398.49|402.29|398.19|28
1638544580000|2021-12-03 15:16:20|402.3|398.2|402.42|398.32|402.51|398.41|402.3|398.2|23
1638544590000|2021-12-03 15:16:30|402.5|398.4|402.53|398.43|402.6|398.5|402.44|398.34|23
1638544600000|2021-12-03 15:16:40|402.55|398.45|402.67|398.57|402.7|398.6|402.55|398.45|14
1638544610000|2021-12-03 15:16:50|402.68|398.58|402.64|398.54|402.7|398.6|402.63|398.53|20
1638544620000|2021-12-03 15:17:00|402.63|398.53|402.57|398.47|402.67|398.57|402.54|398.44|19
1638544630000|2021-12-03 15:17:10|402.53|398.43|402.61|398.51|402.63|398.53|402.51|398.41|11
1638544640000|2021-12-03 15:17:20|402.63|398.53|402.72|398.62|402.75|398.65|402.62|398.52|21
1638544650000|2021-12-03 15:17:30|402.73|398.63|402.99|398.89|403|398.9|402.73|398.63|18
1638544660000|2021-12-03 15:17:40|402.96|398.86|403.14|399.04|403.17|399.07|402.96|398.86|20
1638544670000|2021-12-03 15:17:50|403.1|399|403.14|399.04|403.17|399.07|403.1|399|13
1638544680000|2021-12-03 15:18:00|403.09|398.99|403.13|399.03|403.14|399.04|403.08|398.98|13
1638544690000|2021-12-03 15:18:10|403.12|399.02|403.16|399.06|403.16|399.06|403.1|399|7
1638544700000|2021-12-03 15:18:20|403.17|399.07|403.32|399.22|403.34|399.24|403.15|399.05|16
1638544710000|2021-12-03 15:18:30|403.36|399.26|403.82|399.72|403.82|399.72|403.34|399.24|35
1638544720000|2021-12-03 15:18:40|403.83|399.73|403.96|399.86|403.96|399.86|403.79|399.69|20
1638544730000|2021-12-03 15:18:50|403.97|399.87|403.9|399.8|403.97|399.87|403.75|399.65|13
1638544740000|2021-12-03 15:19:00|403.93|399.83|403.79|399.69|403.93|399.83|403.78|399.68|24
1638544750000|2021-12-03 15:19:10|403.83|399.73|403.83|399.73|403.84|399.74|403.78|399.68|13
1638544760000|2021-12-03 15:19:20|403.85|399.75|403.86|399.76|403.88|399.78|403.77|399.67|16
1638544770000|2021-12-03 15:19:30|403.85|399.75|403.88|399.78|403.93|399.83|403.85|399.75|17
1638544780000|2021-12-03 15:19:40|403.89|399.79|403.89|399.79|403.9|399.8|403.8|399.7|17
1638544790000|2021-12-03 15:19:50|403.9|399.8|403.94|399.84|403.96|399.86|403.9|399.8|10
1638544800000|2021-12-03 15:20:00|403.83|399.73|403.8|399.7|403.91|399.81|403.67|399.57|19
1638544810000|2021-12-03 15:20:10|403.73|399.63|403.95|399.85|403.95|399.85|403.73|399.63|13
1638544820000|2021-12-03 15:20:20|403.94|399.84|404.04|399.94|404.05|399.95|403.94|399.84|21
1638544830000|2021-12-03 15:20:30|404.03|399.93|404.24|400.14|404.3|400.2|404.01|399.91|20
1638544840000|2021-12-03 15:20:40|404.29|400.19|404.27|400.17|404.45|400.35|404.23|400.13|29
1638544850000|2021-12-03 15:20:50|404.26|400.16|404.17|400.07|404.28|400.18|404.15|400.05|22
1638544860000|2021-12-03 15:21:00|404.16|400.06|404.01|399.91|404.2|400.1|404.01|399.91|20
1638544870000|2021-12-03 15:21:10|404.07|399.97|404.14|400.04|404.16|400.06|404.06|399.96|10
1638544880000|2021-12-03 15:21:20|404.12|400.02|403.86|399.76|404.12|400.02|403.84|399.74|19
1638544890000|2021-12-03 15:21:30|403.85|399.75|403.69|399.59|403.85|399.75|403.67|399.57|15
1638544900000|2021-12-03 15:21:40|403.67|399.57|403.47|399.37|403.67|399.57|403.45|399.35|13
1638544910000|2021-12-03 15:21:50|403.45|399.35|403.27|399.17|403.49|399.39|403.21|399.11|27
1638544920000|2021-12-03 15:22:00|403.3|399.2|403.35|399.25|403.44|399.34|403.25|399.15|27
1638544930000|2021-12-03 15:22:10|403.36|399.26|403.37|399.27|403.4|399.3|403.3|399.2|17
1638544940000|2021-12-03 15:22:20|403.36|399.26|403.35|399.25|403.47|399.37|403.27|399.17|18
1638544950000|2021-12-03 15:22:30|403.37|399.27|403.46|399.36|403.51|399.41|403.35|399.25|16
1638544960000|2021-12-03 15:22:40|403.44|399.34|403.81|399.71|403.89|399.79|403.44|399.34|23
1638544970000|2021-12-03 15:22:50|403.82|399.72|403.74|399.64|403.96|399.86|403.67|399.57|25
1638544980000|2021-12-03 15:23:00|403.75|399.65|403.85|399.75|403.9|399.8|403.63|399.53|21
1638544990000|2021-12-03 15:23:10|403.84|399.74|404.11|400.01|404.13|400.03|403.84|399.74|19
1638545000000|2021-12-03 15:23:20|404.13|400.03|403.9|399.8|404.13|400.03|403.9|399.8|19
1638545010000|2021-12-03 15:23:30|403.96|399.86|404.22|400.12|404.22|400.12|403.95|399.85|21
1638545020000|2021-12-03 15:23:40|404.21|400.11|404.22|400.12|404.25|400.15|404.16|400.06|24
1638545030000|2021-12-03 15:23:50|404.23|400.13|404.24|400.14|404.29|400.19|404.23|400.13|14
1638545040000|2021-12-03 15:24:00|404.23|400.13|404.37|400.27|404.37|400.27|404.17|400.07|19
1638545050000|2021-12-03 15:24:10|404.33|400.23|404.35|400.25|404.38|400.28|404.22|400.12|24
1638545060000|2021-12-03 15:24:20|404.36|400.26|404.55|400.45|404.55|400.45|404.36|400.26|15
1638545070000|2021-12-03 15:24:30|404.45|400.35|404.57|400.47|404.67|400.57|404.45|400.35|25
1638545080000|2021-12-03 15:24:40|404.59|400.49|404.6|400.5|404.61|400.51|404.53|400.43|13
1638545090000|2021-12-03 15:24:50|404.62|400.52|404.49|400.39|404.62|400.52|404.43|400.33|18
1638545100000|2021-12-03 15:25:00|404.53|400.43|404.45|400.35|404.55|400.45|404.44|400.34|21
1638545110000|2021-12-03 15:25:10|404.46|400.36|404.41|400.31|404.46|400.36|404.38|400.28|23
1638545120000|2021-12-03 15:25:20|404.4|400.3|404.35|400.25|404.41|400.31|404.34|400.24|16
1638545130000|2021-12-03 15:25:30|404.34|400.24|404.15|400.05|404.34|400.24|404.15|400.05|14
1638545140000|2021-12-03 15:25:40|404.16|400.06|404.16|400.06|404.23|400.13|404.16|400.06|7
1638545150000|2021-12-03 15:25:50|404.13|400.03|403.93|399.83|404.14|400.04|403.93|399.83|17
1638545160000|2021-12-03 15:26:00|403.92|399.82|403.8|399.7|403.92|399.82|403.74|399.64|22
1638545170000|2021-12-03 15:26:10|403.75|399.65|403.94|399.84|403.99|399.89|403.75|399.65|18
1638545180000|2021-12-03 15:26:20|403.97|399.87|403.9|399.8|404.02|399.92|403.9|399.8|17
1638545190000|2021-12-03 15:26:30|403.87|399.77|404.26|400.16|404.26|400.16|403.87|399.77|27
1638545200000|2021-12-03 15:26:40|404.27|400.17|404.34|400.24|404.35|400.25|404.22|400.12|19
1638545210000|2021-12-03 15:26:50|404.3|400.2|404.41|400.31|404.41|400.31|404.3|400.2|19
1638545220000|2021-12-03 15:27:00|404.38|400.28|404.35|400.25|404.43|400.33|404.35|400.25|15
1638545230000|2021-12-03 15:27:10|404.31|400.21|404.17|400.07|404.32|400.22|404.17|400.07|21
1638545240000|2021-12-03 15:27:20|404.15|400.05|404.19|400.09|404.2|400.1|404.12|400.02|15
1638545250000|2021-12-03 15:27:30|404.2|400.1|404.43|400.33|404.44|400.34|404.2|400.1|23
1638545260000|2021-12-03 15:27:40|404.45|400.35|404.52|400.42|404.55|400.45|404.45|400.35|20
1638545270000|2021-12-03 15:27:50|404.53|400.43|404.58|400.48|404.58|400.48|404.52|400.42|22
1638545280000|2021-12-03 15:28:00|404.57|400.47|404.51|400.41|404.61|400.51|404.5|400.4|20
1638545290000|2021-12-03 15:28:10|404.52|400.42|404.69|400.59|404.73|400.63|404.51|400.41|14
1638545300000|2021-12-03 15:28:20|404.7|400.6|404.81|400.71|404.82|400.72|404.69|400.59|13
1638545310000|2021-12-03 15:28:30|404.82|400.72|405.03|400.93|405.03|400.93|404.8|400.7|15
1638545320000|2021-12-03 15:28:40|405.04|400.94|405.11|401.01|405.11|401.01|405.02|400.92|12
1638545330000|2021-12-03 15:28:50|405.12|401.02|405.13|401.03|405.22|401.12|405.12|401.02|16
1638545340000|2021-12-03 15:29:00|405.12|401.02|405.14|401.04|405.15|401.05|405.11|401.01|8
1638545350000|2021-12-03 15:29:10|405.15|401.05|405.1|401|405.15|401.05|405.1|401|17
1638545360000|2021-12-03 15:29:20|405.11|401.01|405.44|401.34|405.44|401.34|405.11|401.01|25
1638545370000|2021-12-03 15:29:30|405.42|401.32|405.48|401.38|405.5|401.4|405.42|401.32|12
1638545380000|2021-12-03 15:29:40|405.5|401.4|405.54|401.44|405.58|401.48|405.5|401.4|16
1638545390000|2021-12-03 15:29:50|405.55|401.45|405.49|401.39|405.63|401.53|405.49|401.39|13
1638545400000|2021-12-03 15:30:00|405.48|401.38|405.25|401.15|405.48|401.38|405.24|401.14|24
1638545410000|2021-12-03 15:30:10|405.26|401.16|405.35|401.25|405.41|401.31|405.26|401.16|22
1638545420000|2021-12-03 15:30:20|405.36|401.26|405.31|401.21|405.37|401.27|405.31|401.21|12
1638545430000|2021-12-03 15:30:30|405.32|401.22|405.18|401.08|405.32|401.22|405.18|401.08|17
1638545440000|2021-12-03 15:30:40|405.17|401.07|405.2|401.1|405.22|401.12|405.17|401.07|13
1638545450000|2021-12-03 15:30:50|405.17|401.07|405.17|401.07|405.21|401.11|405.16|401.06|13
1638545460000|2021-12-03 15:31:00|405.16|401.06|405.15|401.05|405.16|401.06|405.11|401.01|16
1638545470000|2021-12-03 15:31:10|405.16|401.06|405.23|401.13|405.25|401.15|405.16|401.06|10
1638545480000|2021-12-03 15:31:20|405.22|401.12|405.36|401.26|405.36|401.26|405.22|401.12|9
1638545490000|2021-12-03 15:31:30|405.35|401.25|405.17|401.07|405.35|401.25|405.15|401.05|17
1638545500000|2021-12-03 15:31:40|405.15|401.05|405.11|401.01|405.21|401.11|405.11|401.01|19
1638545510000|2021-12-03 15:31:50|405.1|401|405.09|400.99|405.12|401.02|405.09|400.99|6
1638545520000|2021-12-03 15:32:00|405.1|401|405.12|401.02|405.12|401.02|405.04|400.94|7
1638545530000|2021-12-03 15:32:10|405.05|400.95|405.06|400.96|405.07|400.97|404.92|400.82|13
1638545540000|2021-12-03 15:32:20|405.05|400.95|405.13|401.03|405.13|401.03|405.05|400.95|4
1638545550000|2021-12-03 15:32:30|405.11|401.01|405.17|401.07|405.17|401.07|405.11|401.01|15
1638545560000|2021-12-03 15:32:40|405.18|401.08|405.19|401.09|405.19|401.09|405.12|401.02|10
1638545570000|2021-12-03 15:32:50|405.18|401.08|405.14|401.04|405.18|401.08|405.11|401.01|17
1638545580000|2021-12-03 15:33:00|405.13|401.03|405.13|401.03|405.19|401.09|405.09|400.99|19
1638545590000|2021-12-03 15:33:10|405.14|401.04|405.09|400.99|405.14|401.04|405.03|400.93|6
1638545600000|2021-12-03 15:33:20|405.11|401.01|405.1|401|405.17|401.07|405.04|400.94|15
1638545610000|2021-12-03 15:33:30|405.12|401.02|405.1|401|405.12|401.02|405.08|400.98|14
1638545620000|2021-12-03 15:33:40|405.08|400.98|405.08|400.98|405.1|401|405.07|400.97|4
1638545630000|2021-12-03 15:33:50|405.11|401.01|405.05|400.95|405.18|401.08|405.05|400.95|10
1638545640000|2021-12-03 15:34:00|405.02|400.92|405.1|401|405.12|401.02|404.96|400.86|16
1638545650000|2021-12-03 15:34:10|405.12|401.02|405.09|400.99|405.12|401.02|405.09|400.99|11
1638545660000|2021-12-03 15:34:20|405.1|401|404.96|400.86|405.1|401|404.96|400.86|10
1638545670000|2021-12-03 15:34:30|404.95|400.85|404.71|400.61|404.97|400.87|404.67|400.57|15
1638545680000|2021-12-03 15:34:40|404.7|400.6|404.37|400.27|404.7|400.6|404.37|400.27|20
1638545690000|2021-12-03 15:34:50|404.35|400.25|404.32|400.22|404.36|400.26|404.23|400.13|19
1638545700000|2021-12-03 15:35:00|404.35|400.25|404.54|400.44|404.55|400.45|404.33|400.23|27
1638545710000|2021-12-03 15:35:10|404.53|400.43|404.28|400.18|404.55|400.45|404.28|400.18|22
1638545720000|2021-12-03 15:35:20|404.3|400.2|404.27|400.17|404.3|400.2|404.26|400.16|14
1638545730000|2021-12-03 15:35:30|404.26|400.16|404.29|400.19|404.37|400.27|404.22|400.12|24
1638545740000|2021-12-03 15:35:40|404.28|400.18|404.32|400.22|404.32|400.22|404.23|400.13|13
1638545750000|2021-12-03 15:35:50|404.26|400.16|404.41|400.31|404.42|400.32|404.26|400.16|14
1638545760000|2021-12-03 15:36:00|404.4|400.3|404.69|400.59|404.69|400.59|404.35|400.25|21
1638545770000|2021-12-03 15:36:10|404.71|400.61|404.72|400.62|404.76|400.66|404.7|400.6|17
1638545780000|2021-12-03 15:36:20|404.7|400.6|404.75|400.65|404.75|400.65|404.68|400.58|7
1638545790000|2021-12-03 15:36:30|404.74|400.64|404.84|400.74|404.84|400.74|404.72|400.62|14
1638545800000|2021-12-03 15:36:40|404.83|400.73|404.77|400.67|404.83|400.73|404.69|400.59|23
1638545810000|2021-12-03 15:36:50|404.75|400.65|404.69|400.59|404.76|400.66|404.66|400.56|22
1638545820000|2021-12-03 15:37:00|404.67|400.57|404.71|400.61|404.73|400.63|404.67|400.57|10
1638545830000|2021-12-03 15:37:10|404.7|400.6|404.77|400.67|404.77|400.67|404.6|400.5|23
1638545840000|2021-12-03 15:37:20|404.71|400.61|404.73|400.63|404.73|400.63|404.7|400.6|5
1638545850000|2021-12-03 15:37:30|404.71|400.61|404.68|400.58|404.71|400.61|404.66|400.56|10
1638545860000|2021-12-03 15:37:40|404.67|400.57|404.73|400.63|404.75|400.65|404.67|400.57|14
1638545870000|2021-12-03 15:37:50|404.74|400.64|404.74|400.64|404.74|400.64|404.71|400.61|11
1638545880000|2021-12-03 15:38:00|404.73|400.63|404.74|400.64|404.75|400.65|404.73|400.63|6
1638545890000|2021-12-03 15:38:10|404.75|400.65|404.74|400.64|404.78|400.68|404.74|400.64|9
1638545900000|2021-12-03 15:38:20|404.83|400.73|404.87|400.77|404.87|400.77|404.74|400.64|11
1638545910000|2021-12-03 15:38:30|404.86|400.76|404.92|400.82|404.92|400.82|404.81|400.71|10
1638545920000|2021-12-03 15:38:40|404.93|400.83|404.92|400.82|404.95|400.85|404.86|400.76|12
1638545930000|2021-12-03 15:38:50|404.93|400.83|404.9|400.8|404.97|400.87|404.87|400.77|15
1638545940000|2021-12-03 15:39:00|404.94|400.84|404.93|400.83|405|400.9|404.91|400.81|22
1638545950000|2021-12-03 15:39:10|404.95|400.85|404.93|400.83|404.95|400.85|404.93|400.83|4
1638545960000|2021-12-03 15:39:20|404.88|400.78|404.75|400.65|404.89|400.79|404.74|400.64|11
1638545970000|2021-12-03 15:39:30|404.73|400.63|404.75|400.65|404.75|400.65|404.73|400.63|5
1638545980000|2021-12-03 15:39:40|404.77|400.67|404.79|400.69|404.82|400.72|404.7|400.6|10
1638545990000|2021-12-03 15:39:50|404.8|400.7|404.86|400.76|404.87|400.77|404.75|400.65|22
1638546000000|2021-12-03 15:40:00|404.89|400.79|404.97|400.87|405.01|400.91|404.88|400.78|16
1638546010000|2021-12-03 15:40:10|404.95|400.85|405.31|401.21|405.31|401.21|404.93|400.83|23
1638546020000|2021-12-03 15:40:20|405.33|401.23|405.22|401.12|405.34|401.24|405.21|401.11|20
1638546030000|2021-12-03 15:40:30|405.25|401.15|405.21|401.11|405.31|401.21|405.2|401.1|26
1638546040000|2021-12-03 15:40:40|405.2|401.1|405.18|401.08|405.22|401.12|405.18|401.08|17
1638546050000|2021-12-03 15:40:50|405.2|401.1|405.17|401.07|405.2|401.1|405.17|401.07|12
1638546060000|2021-12-03 15:41:00|405.16|401.06|405.16|401.06|405.19|401.09|405.1|401|18
1638546070000|2021-12-03 15:41:10|405.15|401.05|405.13|401.03|405.16|401.06|405.11|401.01|10
1638546080000|2021-12-03 15:41:20|405.12|401.02|404.77|400.67|405.12|401.02|404.77|400.67|18
1638546090000|2021-12-03 15:41:30|404.78|400.68|404.75|400.65|404.8|400.7|404.73|400.63|22
1638546100000|2021-12-03 15:41:40|404.74|400.64|404.58|400.48|404.75|400.65|404.57|400.47|15
1638546110000|2021-12-03 15:41:50|404.57|400.47|404.46|400.36|404.59|400.49|404.46|400.36|10
1638546120000|2021-12-03 15:42:00|404.45|400.35|404.47|400.37|404.53|400.43|404.43|400.33|16
1638546130000|2021-12-03 15:42:10|404.44|400.34|404.43|400.33|404.44|400.34|404.39|400.29|20
1638546140000|2021-12-03 15:42:20|404.42|400.32|404.32|400.22|404.46|400.36|404.32|400.22|21
1638546150000|2021-12-03 15:42:30|404.31|400.21|404.21|400.11|404.31|400.21|404.15|400.05|19
1638546160000|2021-12-03 15:42:40|404.22|400.12|404.15|400.05|404.22|400.12|404.09|399.99|22
1638546170000|2021-12-03 15:42:50|404.14|400.04|404.11|400.01|404.14|400.04|404.11|400.01|9
1638546180000|2021-12-03 15:43:00|404.1|400|404.27|400.17|404.29|400.19|404.1|400|12
1638546190000|2021-12-03 15:43:10|404.22|400.12|404.21|400.11|404.23|400.13|404.14|400.04|24
1638546200000|2021-12-03 15:43:20|404.19|400.09|404.1|400|404.19|400.09|404.03|399.93|22
1638546210000|2021-12-03 15:43:30|404.11|400.01|404|399.9|404.13|400.03|403.99|399.89|20
1638546220000|2021-12-03 15:43:40|403.99|399.89|403.9|399.8|404.04|399.94|403.89|399.79|20
1638546230000|2021-12-03 15:43:50|403.89|399.79|403.8|399.7|403.89|399.79|403.78|399.68|15
1638546240000|2021-12-03 15:44:00|403.81|399.71|403.73|399.63|403.81|399.71|403.7|399.6|15
1638546250000|2021-12-03 15:44:10|403.74|399.64|403.66|399.56|403.74|399.64|403.57|399.47|28
1638546260000|2021-12-03 15:44:20|403.64|399.54|403.62|399.52|403.7|399.6|403.59|399.49|18
1638546270000|2021-12-03 15:44:30|403.63|399.53|403.62|399.52|403.64|399.54|403.6|399.5|14
1638546280000|2021-12-03 15:44:40|403.6|399.5|403.6|399.5|403.64|399.54|403.49|399.39|14
1638546290000|2021-12-03 15:44:50|403.61|399.51|403.51|399.41|403.61|399.51|403.44|399.34|23
1638546300000|2021-12-03 15:45:00|403.55|399.45|403.47|399.37|403.6|399.5|403.41|399.31|24
1638546310000|2021-12-03 15:45:10|403.48|399.38|403.47|399.37|403.6|399.5|403.44|399.34|25
1638546320000|2021-12-03 15:45:20|403.48|399.38|403.42|399.32|403.51|399.41|403.4|399.3|30
1638546330000|2021-12-03 15:45:30|403.44|399.34|403.35|399.25|403.44|399.34|403.34|399.24|16
1638546340000|2021-12-03 15:45:40|403.31|399.21|403.2|399.1|403.38|399.28|403.2|399.1|27
1638546350000|2021-12-03 15:45:50|403.19|399.09|403|398.9|403.28|399.18|403|398.9|27
1638546360000|2021-12-03 15:46:00|402.99|398.89|402.94|398.84|403.03|398.93|402.85|398.75|22
1638546370000|2021-12-03 15:46:10|402.95|398.85|402.98|398.88|402.98|398.88|402.91|398.81|16
1638546380000|2021-12-03 15:46:20|402.97|398.87|402.91|398.81|402.99|398.89|402.9|398.8|21
1638546390000|2021-12-03 15:46:30|402.89|398.79|403.1|399|403.16|399.06|402.88|398.78|20
1638546400000|2021-12-03 15:46:40|403.13|399.03|403.54|399.44|403.55|399.45|403.13|399.03|24
1638546410000|2021-12-03 15:46:50|403.53|399.43|403.66|399.56|403.72|399.62|403.53|399.43|30
1638546420000|2021-12-03 15:47:00|403.68|399.58|403.51|399.41|403.68|399.58|403.51|399.41|23
1638546430000|2021-12-03 15:47:10|403.57|399.47|403.51|399.41|403.6|399.5|403.44|399.34|30
1638546440000|2021-12-03 15:47:20|403.54|399.44|403.76|399.66|403.76|399.66|403.54|399.44|23
1638546450000|2021-12-03 15:47:30|403.77|399.67|403.88|399.78|404.01|399.91|403.74|399.64|25
1638546460000|2021-12-03 15:47:40|403.89|399.79|403.71|399.61|403.93|399.83|403.69|399.59|19
1638546470000|2021-12-03 15:47:50|403.72|399.62|403.66|399.56|403.75|399.65|403.64|399.54|18
1638546480000|2021-12-03 15:48:00|403.67|399.57|403.63|399.53|403.72|399.62|403.62|399.52|17
1638546490000|2021-12-03 15:48:10|403.61|399.51|403.45|399.35|403.61|399.51|403.43|399.33|17
1638546500000|2021-12-03 15:48:20|403.44|399.34|403.29|399.19|403.46|399.36|403.27|399.17|23
1638546510000|2021-12-03 15:48:30|403.28|399.18|403.22|399.12|403.36|399.26|403.2|399.1|22
1638546520000|2021-12-03 15:48:40|403.24|399.14|402.81|398.71|403.25|399.15|402.81|398.71|27
1638546530000|2021-12-03 15:48:50|402.83|398.73|402.71|398.61|402.9|398.8|402.71|398.61|17
1638546540000|2021-12-03 15:49:00|402.7|398.6|402.52|398.42|402.7|398.6|402.52|398.42|22
1638546550000|2021-12-03 15:49:10|402.47|398.37|402.22|398.12|402.52|398.42|402.22|398.12|25
1638546560000|2021-12-03 15:49:20|402.21|398.11|402.06|397.96|402.23|398.13|402.06|397.96|29
1638546570000|2021-12-03 15:49:30|402.05|397.95|401.92|397.82|402.05|397.95|401.67|397.57|30
1638546580000|2021-12-03 15:49:40|402.05|397.95|401.94|397.84|402.1|398|401.94|397.84|26
1638546590000|2021-12-03 15:49:50|401.92|397.82|401.71|397.61|401.92|397.82|401.71|397.61|22
1638546600000|2021-12-03 15:50:00|401.72|397.62|401.45|397.35|401.83|397.73|401.42|397.32|34
1638546610000|2021-12-03 15:50:10|401.44|397.34|401.38|397.28|401.48|397.38|401.38|397.28|17
1638546620000|2021-12-03 15:50:20|401.37|397.27|401.2|397.1|401.37|397.27|401.09|396.99|25
1638546630000|2021-12-03 15:50:30|401.23|397.13|401.84|397.74|401.91|397.81|401.21|397.11|28
1638546640000|2021-12-03 15:50:40|401.88|397.78|401.5|397.4|401.88|397.78|401.43|397.33|30
1638546650000|2021-12-03 15:50:50|401.53|397.43|401.28|397.18|401.53|397.43|401.24|397.14|22
1638546660000|2021-12-03 15:51:00|401.27|397.17|400.94|396.84|401.27|397.17|400.89|396.79|23
1638546670000|2021-12-03 15:51:10|400.96|396.86|401.01|396.91|401.12|397.02|400.91|396.81|24
1638546680000|2021-12-03 15:51:20|400.91|396.81|400.13|396.03|401.03|396.93|400.07|395.97|33
1638546690000|2021-12-03 15:51:30|400.14|396.04|399.63|395.53|400.15|396.05|399.63|395.53|33
1638546700000|2021-12-03 15:51:40|399.6|395.5|399.64|395.54|399.68|395.58|398.72|394.62|35
1638546710000|2021-12-03 15:51:50|399.69|395.59|399.94|395.84|400.6|396.5|399.69|395.59|32
1638546720000|2021-12-03 15:52:00|399.92|395.82|399.88|395.78|400.02|395.92|399.84|395.74|33
1638546730000|2021-12-03 15:52:10|399.92|395.82|399.9|395.8|400|395.9|399.81|395.71|33
1638546740000|2021-12-03 15:52:20|399.93|395.83|400.04|395.94|400.07|395.97|399.91|395.81|22
1638546750000|2021-12-03 15:52:30|400.03|395.93|400.17|396.07|400.25|396.15|400.02|395.92|25
1638546760000|2021-12-03 15:52:40|400.15|396.05|400.51|396.41|400.51|396.41|400.12|396.02|29
1638546770000|2021-12-03 15:52:50|400.52|396.42|400.49|396.39|400.57|396.47|400.4|396.3|35
1638546780000|2021-12-03 15:53:00|400.51|396.41|400.23|396.13|400.51|396.41|400.23|396.13|24
1638546790000|2021-12-03 15:53:10|400.19|396.09|400.23|396.13|400.32|396.22|400.14|396.04|32
1638546800000|2021-12-03 15:53:20|400.24|396.14|400.24|396.14|400.26|396.16|400.1|396|22
1638546810000|2021-12-03 15:53:30|400.25|396.15|400.41|396.31|400.44|396.34|400.25|396.15|20
1638546820000|2021-12-03 15:53:40|400.4|396.3|400.52|396.42|400.58|396.48|400.33|396.23|23
1638546830000|2021-12-03 15:53:50|400.44|396.34|401.04|396.94|401.04|396.94|400.44|396.34|28
1638546840000|2021-12-03 15:54:00|401.07|396.97|401.79|397.69|401.84|397.74|401.02|396.92|36
1638546850000|2021-12-03 15:54:10|401.82|397.72|401.42|397.32|401.87|397.77|401.42|397.32|34
1638546860000|2021-12-03 15:54:20|401.44|397.34|401.58|397.48|401.6|397.5|401.4|397.3|24
1638546870000|2021-12-03 15:54:30|401.66|397.56|401.69|397.59|401.85|397.75|401.66|397.56|25
1638546880000|2021-12-03 15:54:40|401.7|397.6|401.46|397.36|401.72|397.62|401.39|397.29|20
1638546890000|2021-12-03 15:54:50|401.47|397.37|401.64|397.54|401.64|397.54|401.47|397.37|27
1638546900000|2021-12-03 15:55:00|401.69|397.59|401.47|397.37|401.69|397.59|401.45|397.35|28
1638546910000|2021-12-03 15:55:10|401.48|397.38|401.33|397.23|401.58|397.48|401.32|397.22|22
1638546920000|2021-12-03 15:55:20|401.3|397.2|400.96|396.86|401.33|397.23|400.96|396.86|29
1638546930000|2021-12-03 15:55:30|400.95|396.85|401|396.9|401.06|396.96|400.89|396.79|30
1638546940000|2021-12-03 15:55:40|400.99|396.89|400.88|396.78|401.15|397.05|400.88|396.78|27
1638546950000|2021-12-03 15:55:50|400.86|396.76|400.96|396.86|401.06|396.96|400.8|396.7|31
1638546960000|2021-12-03 15:56:00|401|396.9|400.71|396.61|401|396.9|400.67|396.57|20
1638546970000|2021-12-03 15:56:10|400.7|396.6|400.7|396.6|400.92|396.82|400.67|396.57|21
1638546980000|2021-12-03 15:56:20|400.71|396.61|400.12|396.02|400.74|396.64|400.12|396.02|31
1638546990000|2021-12-03 15:56:30|400.13|396.03|400.06|395.96|400.17|396.07|400.02|395.92|21
1638547000000|2021-12-03 15:56:40|400.02|395.92|399.94|395.84|400.05|395.95|399.89|395.79|21
1638547010000|2021-12-03 15:56:50|399.93|395.83|400.03|395.93|400.14|396.04|399.93|395.83|26
1638547020000|2021-12-03 15:57:00|400|395.9|400.06|395.96|400.15|396.05|400|395.9|21
1638547030000|2021-12-03 15:57:10|400.07|395.97|400.15|396.05|400.15|396.05|400.05|395.95|22
1638547040000|2021-12-03 15:57:20|400.19|396.09|400.08|395.98|400.19|396.09|400.08|395.98|24
1638547050000|2021-12-03 15:57:30|400.09|395.99|400.3|396.2|400.3|396.2|400.09|395.99|13
1638547060000|2021-12-03 15:57:40|400.29|396.19|400.4|396.3|400.5|396.4|400.29|396.19|23
1638547070000|2021-12-03 15:57:50|400.42|396.32|400.23|396.13|400.47|396.37|400.23|396.13|28
1638547080000|2021-12-03 15:58:00|400.24|396.14|400.28|396.18|400.31|396.21|400.24|396.14|15
1638547090000|2021-12-03 15:58:10|400.3|396.2|400.4|396.3|400.43|396.33|400.25|396.15|23
1638547100000|2021-12-03 15:58:20|400.39|396.29|400.51|396.41|400.51|396.41|400.39|396.29|15
1638547110000|2021-12-03 15:58:30|400.48|396.38|400.44|396.34|400.56|396.46|400.38|396.28|23
1638547120000|2021-12-03 15:58:40|400.45|396.35|400.39|396.29|400.5|396.4|400.38|396.28|20
1638547130000|2021-12-03 15:58:50|400.4|396.3|400.27|396.17|400.4|396.3|400.27|396.17|21
1638547140000|2021-12-03 15:59:00|400.31|396.21|400.55|396.45|400.62|396.52|400.3|396.2|26
1638547150000|2021-12-03 15:59:10|400.56|396.46|400.72|396.62|400.84|396.74|400.48|396.38|30
1638547160000|2021-12-03 15:59:20|400.73|396.63|400.82|396.72|400.82|396.72|400.68|396.58|19
1638547170000|2021-12-03 15:59:30|400.83|396.73|401.58|397.48|401.65|397.55|400.83|396.73|25
1638547180000|2021-12-03 15:59:40|401.56|397.46|401.28|397.18|401.56|397.46|401.28|397.18|23
1638547190000|2021-12-03 15:59:50|401.29|397.19|400.98|396.88|401.29|397.19|400.77|396.67|33
1638547200000|2021-12-03 16:00:00|400.97|396.87|400.72|396.62|400.98|396.88|400.71|396.61|22
1638547210000|2021-12-03 16:00:10|400.68|396.58|400.36|396.26|400.72|396.62|400.36|396.26|26
1638547220000|2021-12-03 16:00:20|400.37|396.27|400.77|396.67|400.77|396.67|400.24|396.14|32
1638547230000|2021-12-03 16:00:30|400.76|396.66|400.46|396.36|400.76|396.66|400.42|396.32|28
1638547240000|2021-12-03 16:00:40|400.44|396.34|400.48|396.38|400.65|396.55|400.44|396.34|28
1638547250000|2021-12-03 16:00:50|400.47|396.37|400.83|396.73|400.83|396.73|400.47|396.37|20
1638547260000|2021-12-03 16:01:00|400.75|396.65|400.45|396.35|400.75|396.65|400.42|396.32|25
1638547270000|2021-12-03 16:01:10|400.46|396.36|400.54|396.44|400.62|396.52|400.44|396.34|33
1638547280000|2021-12-03 16:01:20|400.56|396.46|400.56|396.46|400.67|396.57|400.51|396.41|26
1638547290000|2021-12-03 16:01:30|400.59|396.49|400.71|396.61|400.71|396.61|400.56|396.46|26
1638547300000|2021-12-03 16:01:40|400.7|396.6|400.67|396.57|400.78|396.68|400.55|396.45|22
1638547310000|2021-12-03 16:01:50|400.65|396.55|400.35|396.25|400.68|396.58|400.35|396.25|27
1638547320000|2021-12-03 16:02:00|400.32|396.22|399.89|395.79|400.5|396.4|399.85|395.75|32
1638547330000|2021-12-03 16:02:10|399.88|395.78|399.99|395.89|400.13|396.03|399.77|395.67|32
1638547340000|2021-12-03 16:02:20|399.98|395.88|400.19|396.09|400.2|396.1|399.98|395.88|28
1638547350000|2021-12-03 16:02:30|400.17|396.07|399.92|395.82|400.18|396.08|399.91|395.81|25
1638547360000|2021-12-03 16:02:40|399.91|395.81|399.81|395.71|400.06|395.96|399.65|395.55|32
1638547370000|2021-12-03 16:02:50|399.79|395.69|399.67|395.57|399.79|395.69|399.51|395.41|24
1638547380000|2021-12-03 16:03:00|399.69|395.59|399.72|395.62|399.77|395.67|399.61|395.51|29
1638547390000|2021-12-03 16:03:10|399.73|395.63|400.03|395.93|400.07|395.97|399.73|395.63|27
1638547400000|2021-12-03 16:03:20|400.02|395.92|399.91|395.81|400.03|395.93|399.89|395.79|28
1638547410000|2021-12-03 16:03:30|399.9|395.8|399.47|395.37|399.93|395.83|399.42|395.32|29
1638547420000|2021-12-03 16:03:40|399.46|395.36|398.91|394.81|399.46|395.36|398.77|394.67|32
1638547430000|2021-12-03 16:03:50|398.92|394.82|399.01|394.91|399.13|395.03|398.73|394.63|34
1638547440000|2021-12-03 16:04:00|398.97|394.87|399.1|395|399.1|395|398.57|394.47|34
1638547450000|2021-12-03 16:04:10|399.11|395.01|399.31|395.21|399.52|395.42|399.11|395.01|29
1638547460000|2021-12-03 16:04:20|399.32|395.22|399.37|395.27|399.37|395.27|399.09|394.99|27
1638547470000|2021-12-03 16:04:30|399.38|395.28|399.16|395.06|399.54|395.44|399.16|395.06|30
1638547480000|2021-12-03 16:04:40|399.15|395.05|399.06|394.96|399.37|395.27|399.05|394.95|31
1638547490000|2021-12-03 16:04:50|399.02|394.92|399.04|394.94|399.08|394.98|398.88|394.78|26
1638547500000|2021-12-03 16:05:00|399.05|394.95|398.35|394.25|399.1|395|398.33|394.23|33
1638547510000|2021-12-03 16:05:10|398.31|394.21|397.18|393.08|398.32|394.22|397.18|393.08|30
1638547520000|2021-12-03 16:05:20|397.23|393.13|396.77|392.67|397.3|393.2|396.73|392.63|37
1638547530000|2021-12-03 16:05:30|396.88|392.78|396.28|392.18|396.88|392.78|396.28|392.18|33
1638547540000|2021-12-03 16:05:40|396.29|392.19|396.8|392.7|396.86|392.76|396.29|392.19|33
1638547550000|2021-12-03 16:05:50|396.78|392.68|396.77|392.67|396.97|392.87|396.56|392.46|29
1638547560000|2021-12-03 16:06:00|396.79|392.69|396.76|392.66|396.92|392.82|396.67|392.57|27
1638547570000|2021-12-03 16:06:10|396.73|392.63|396.37|392.27|396.73|392.63|396.24|392.14|31
1638547580000|2021-12-03 16:06:20|396.34|392.24|396.32|392.22|396.37|392.27|396.2|392.1|27
1638547590000|2021-12-03 16:06:30|396.33|392.23|395.62|391.52|396.35|392.25|395.62|391.52|29
1638547600000|2021-12-03 16:06:40|395.55|391.45|395.64|391.54|395.79|391.69|395.49|391.39|32
1638547610000|2021-12-03 16:06:50|395.61|391.51|395.58|391.48|395.64|391.54|395.45|391.35|25
1638547620000|2021-12-03 16:07:00|395.63|391.53|395.98|391.88|395.98|391.88|395.6|391.5|20
1638547630000|2021-12-03 16:07:10|396.06|391.96|396.08|391.98|396.13|392.03|395.99|391.89|30
1638547640000|2021-12-03 16:07:20|396.07|391.97|395.71|391.61|396.07|391.97|395.71|391.61|35
1638547650000|2021-12-03 16:07:30|395.72|391.62|395.69|391.59|395.77|391.67|395.55|391.45|29
1638547660000|2021-12-03 16:07:40|395.56|391.46|395.23|391.13|395.58|391.48|395.22|391.12|26
1638547670000|2021-12-03 16:07:50|395.21|391.11|395.39|391.29|395.5|391.4|395.21|391.11|32
1638547680000|2021-12-03 16:08:00|395.38|391.28|395.72|391.62|395.73|391.63|395.36|391.26|28
1638547690000|2021-12-03 16:08:10|395.77|391.67|395.49|391.39|395.77|391.67|395.49|391.39|26
1638547700000|2021-12-03 16:08:20|395.51|391.41|395.13|391.03|395.51|391.41|395.12|391.02|36
1638547710000|2021-12-03 16:08:30|395.18|391.08|395.2|391.1|395.27|391.17|395.15|391.05|28
1638547720000|2021-12-03 16:08:40|395.22|391.12|394.58|390.48|395.22|391.12|394.58|390.48|24
1638547730000|2021-12-03 16:08:50|394.65|390.55|394.92|390.82|394.92|390.82|394.34|390.24|34
1638547740000|2021-12-03 16:09:00|394.91|390.81|394.98|390.88|394.98|390.88|394.7|390.6|26
1638547750000|2021-12-03 16:09:10|394.97|390.87|394.44|390.34|394.97|390.87|394.35|390.25|30
1638547760000|2021-12-03 16:09:20|394.41|390.31|394.17|390.07|394.43|390.33|393.95|389.85|33
1638547770000|2021-12-03 16:09:30|394.16|390.06|394.36|390.26|394.37|390.27|393.94|389.84|29
1638547780000|2021-12-03 16:09:40|394.37|390.27|394.22|390.12|394.45|390.35|394.13|390.03|33
1638547790000|2021-12-03 16:09:50|394.23|390.13|394.21|390.11|394.28|390.18|394.1|390|30
1638547800000|2021-12-03 16:10:00|394.27|390.17|394.43|390.33|394.45|390.35|394.09|389.99|32
1638547810000|2021-12-03 16:10:10|394.35|390.25|394.04|389.94|394.43|390.33|394.04|389.94|34
1638547820000|2021-12-03 16:10:20|394.06|389.96|394.05|389.95|394.08|389.98|393.96|389.86|28
1638547830000|2021-12-03 16:10:30|394.06|389.96|393.89|389.79|394.09|389.99|393.68|389.58|25
1638547840000|2021-12-03 16:10:40|393.87|389.77|393.1|389|393.87|389.77|393.1|389|34
1638547850000|2021-12-03 16:10:50|393.15|389.05|392.62|388.52|393.15|389.05|392.57|388.47|29
1638547860000|2021-12-03 16:11:00|392.61|388.51|392.44|388.34|392.64|388.54|392.32|388.22|24
1638547870000|2021-12-03 16:11:10|392.49|388.39|392.59|388.49|392.59|388.49|392.48|388.38|17
1638547880000|2021-12-03 16:11:20|392.61|388.51|392.42|388.32|392.61|388.51|392.39|388.29|26
1638547890000|2021-12-03 16:11:30|392.18|388.08|392.23|388.13|392.25|388.15|392.1|388|27
1638547900000|2021-12-03 16:11:40|392.25|388.15|392.39|388.29|392.45|388.35|392.15|388.05|34
1638547910000|2021-12-03 16:11:50|392.4|388.3|392.13|388.03|392.51|388.41|392.13|388.03|31
1638547920000|2021-12-03 16:12:00|392.15|388.05|391.89|387.79|392.15|388.05|391.64|387.54|34
1638547930000|2021-12-03 16:12:10|391.85|387.75|391.58|387.48|391.92|387.82|391.58|387.48|30
1638547940000|2021-12-03 16:12:20|391.55|387.45|390.89|386.79|391.55|387.45|390.63|386.53|30
1638547950000|2021-12-03 16:12:30|390.88|386.78|391.95|387.85|391.95|387.85|390.88|386.78|32
1638547960000|2021-12-03 16:12:40|391.98|387.88|391.69|387.59|392.09|387.99|391.41|387.31|39
1638547970000|2021-12-03 16:12:50|391.79|387.69|391.96|387.86|392.11|388.01|391.68|387.58|37
1638547980000|2021-12-03 16:13:00|391.97|387.87|392.2|388.1|392.2|388.1|391.82|387.72|28
1638547990000|2021-12-03 16:13:10|392.22|388.12|393.23|389.13|393.23|389.13|392.22|388.12|32
1638548000000|2021-12-03 16:13:20|393.26|389.16|395.53|391.43|395.53|391.43|393.23|389.13|27
1638548010000|2021-12-03 16:13:30|395.56|391.46|396.4|392.3|396.4|392.3|395.56|391.46|24
1638548020000|2021-12-03 16:13:40|396.38|392.28|397.26|393.16|397.26|393.16|396.38|392.28|22
1638548030000|2021-12-03 16:13:50|397.31|393.21|397.66|393.56|397.66|393.56|397.2|393.1|14
1638548040000|2021-12-03 16:14:00|397.5|393.4|397.6|393.5|397.82|393.72|397.25|393.15|22
1638548050000|2021-12-03 16:14:10|397.57|393.47|397.46|393.36|397.58|393.48|397.05|392.95|33
1638548060000|2021-12-03 16:14:20|397.45|393.35|397.59|393.49|397.68|393.58|397.4|393.3|30
1638548070000|2021-12-03 16:14:30|397.51|393.41|397.44|393.34|397.52|393.42|397.32|393.22|30
1638548080000|2021-12-03 16:14:40|397.43|393.33|397.65|393.55|397.66|393.56|397.43|393.33|31
1638548090000|2021-12-03 16:14:50|397.67|393.57|397.61|393.51|397.68|393.58|397.57|393.47|25
1638548100000|2021-12-03 16:15:00|397.63|393.53|397.69|393.59|397.77|393.67|397.62|393.52|28
1638548110000|2021-12-03 16:15:10|397.71|393.61|397.73|393.63|397.85|393.75|397.6|393.5|34
1638548120000|2021-12-03 16:15:20|397.76|393.66|397.53|393.43|397.82|393.72|397.5|393.4|25
1638548130000|2021-12-03 16:15:30|397.41|393.31|396.94|392.84|397.41|393.31|396.68|392.58|34
1638548140000|2021-12-03 16:15:40|396.9|392.8|397.01|392.91|397.01|392.91|396.77|392.67|36
1638548150000|2021-12-03 16:15:50|396.98|392.88|396.97|392.87|397.26|393.16|396.92|392.82|31
1638548160000|2021-12-03 16:16:00|396.96|392.86|396.57|392.47|396.98|392.88|396.41|392.31|31
1638548170000|2021-12-03 16:16:10|396.49|392.39|395.52|391.42|396.49|392.39|395.52|391.42|36
1638548180000|2021-12-03 16:16:20|395.53|391.43|394.68|390.58|395.53|391.43|394.68|390.58|36
1638548190000|2021-12-03 16:16:30|394.71|390.61|395.04|390.94|395.25|391.15|394.71|390.61|31
1638548200000|2021-12-03 16:16:40|395.05|390.95|395.05|390.95|395.11|391.01|394.89|390.79|33
1638548210000|2021-12-03 16:16:50|395.07|390.97|394.53|390.43|395.07|390.97|394.52|390.42|32
1638548220000|2021-12-03 16:17:00|394.5|390.4|394.52|390.42|394.54|390.44|394.34|390.24|29
1638548230000|2021-12-03 16:17:10|394.56|390.46|395.14|391.04|395.14|391.04|394.55|390.45|27
1638548240000|2021-12-03 16:17:20|395.12|391.02|395.33|391.23|395.42|391.32|394.99|390.89|33
1638548250000|2021-12-03 16:17:30|395.34|391.24|395.08|390.98|395.34|391.24|395.01|390.91|24
1638548260000|2021-12-03 16:17:40|394.93|390.83|394.72|390.62|395.21|391.11|394.68|390.58|28
1638548270000|2021-12-03 16:17:50|394.76|390.66|395.11|391.01|395.24|391.14|394.76|390.66|36
1638548280000|2021-12-03 16:18:00|395.07|390.97|394.96|390.86|395.07|390.97|394.71|390.61|32
1638548290000|2021-12-03 16:18:10|394.92|390.82|394.94|390.84|394.94|390.84|394.7|390.6|30
1638548300000|2021-12-03 16:18:20|394.96|390.86|395.28|391.18|395.28|391.18|394.89|390.79|29
1638548310000|2021-12-03 16:18:30|395.26|391.16|395.46|391.36|395.59|391.49|395.26|391.16|31
1638548320000|2021-12-03 16:18:40|395.47|391.37|395.15|391.05|395.47|391.37|395.1|391|22
1638548330000|2021-12-03 16:18:50|395.16|391.06|395.25|391.15|395.3|391.2|395.15|391.05|24
1638548340000|2021-12-03 16:19:00|395.24|391.14|395.47|391.37|395.47|391.37|395.14|391.04|27
1638548350000|2021-12-03 16:19:10|395.48|391.38|395.75|391.65|395.78|391.68|395.48|391.38|22
1638548360000|2021-12-03 16:19:20|395.74|391.64|395.7|391.6|395.74|391.64|395.56|391.46|31
1638548370000|2021-12-03 16:19:30|395.71|391.61|395.53|391.43|395.75|391.65|395.52|391.42|27
1638548380000|2021-12-03 16:19:40|395.51|391.41|395.43|391.33|395.55|391.45|395.43|391.33|24
1638548390000|2021-12-03 16:19:50|395.46|391.36|395.52|391.42|395.53|391.43|395.43|391.33|21
1638548400000|2021-12-03 16:20:00|395.51|391.41|394.86|390.76|395.51|391.41|394.84|390.74|29
1638548410000|2021-12-03 16:20:10|394.85|390.75|394.83|390.73|394.95|390.85|394.7|390.6|31
1638548420000|2021-12-03 16:20:20|394.77|390.67|394.52|390.42|394.77|390.67|394.33|390.23|31
1638548430000|2021-12-03 16:20:30|394.54|390.44|394.55|390.45|394.67|390.57|394.42|390.32|31
1638548440000|2021-12-03 16:20:40|394.58|390.48|394.39|390.29|394.58|390.48|394.36|390.26|24
1638548450000|2021-12-03 16:20:50|394.37|390.27|394.22|390.12|394.45|390.35|394.14|390.04|34
1638548460000|2021-12-03 16:21:00|394.25|390.15|394.22|390.12|394.36|390.26|394.18|390.08|25
1638548470000|2021-12-03 16:21:10|394.21|390.11|393.72|389.62|394.27|390.17|393.67|389.57|28
1638548480000|2021-12-03 16:21:20|393.71|389.61|394.13|390.03|394.13|390.03|393.71|389.61|27
1638548490000|2021-12-03 16:21:30|394.12|390.02|394.64|390.54|394.64|390.54|394.12|390.02|33
1638548500000|2021-12-03 16:21:40|394.62|390.52|394.46|390.36|394.69|390.59|394.46|390.36|26
1638548510000|2021-12-03 16:21:50|394.45|390.35|394.73|390.63|394.79|390.69|394.45|390.35|26
1638548520000|2021-12-03 16:22:00|394.72|390.62|394.59|390.49|394.72|390.62|394.48|390.38|28
1638548530000|2021-12-03 16:22:10|394.6|390.5|394.82|390.72|394.82|390.72|394.55|390.45|27
1638548540000|2021-12-03 16:22:20|394.79|390.69|394.92|390.82|395.08|390.98|394.79|390.69|26
1638548550000|2021-12-03 16:22:30|394.94|390.84|394.96|390.86|395.02|390.92|394.94|390.84|17
1638548560000|2021-12-03 16:22:40|394.99|390.89|395.05|390.95|395.05|390.95|394.94|390.84|25
1638548570000|2021-12-03 16:22:50|395.04|390.94|394.98|390.88|395.09|390.99|394.87|390.77|29
1638548580000|2021-12-03 16:23:00|394.97|390.87|395.02|390.92|395.02|390.92|394.95|390.85|20
1638548590000|2021-12-03 16:23:10|395.01|390.91|395.04|390.94|395.07|390.97|394.99|390.89|18
1638548600000|2021-12-03 16:23:20|395.05|390.95|394.8|390.7|395.07|390.97|394.8|390.7|17
1638548610000|2021-12-03 16:23:30|394.76|390.66|394.69|390.59|394.76|390.66|394.57|390.47|20
1638548620000|2021-12-03 16:23:40|394.73|390.63|394.89|390.79|394.93|390.83|394.73|390.63|31
1638548630000|2021-12-03 16:23:50|394.88|390.78|394.94|390.84|394.96|390.86|394.84|390.74|23
1638548640000|2021-12-03 16:24:00|394.96|390.86|394.71|390.61|394.98|390.88|394.63|390.53|26
1638548650000|2021-12-03 16:24:10|394.72|390.62|394.52|390.42|394.72|390.62|394.52|390.42|20
1638548660000|2021-12-03 16:24:20|394.53|390.43|394.58|390.48|394.66|390.56|394.53|390.43|17
1638548670000|2021-12-03 16:24:30|394.56|390.46|394.53|390.43|394.61|390.51|394.53|390.43|17
1638548680000|2021-12-03 16:24:40|394.52|390.42|394.6|390.5|394.7|390.6|394.52|390.42|26
1638548690000|2021-12-03 16:24:50|394.59|390.49|394.39|390.29|394.59|390.49|394.33|390.23|15
1638548700000|2021-12-03 16:25:00|394.4|390.3|394.1|390|394.4|390.3|394.05|389.95|22
1638548710000|2021-12-03 16:25:10|394.13|390.03|394.1|390|394.23|390.13|394.1|390|24
1638548720000|2021-12-03 16:25:20|394.13|390.03|394.22|390.12|394.32|390.22|394.13|390.03|17
1638548730000|2021-12-03 16:25:30|394.23|390.13|394.2|390.1|394.25|390.15|394.15|390.05|16
1638548740000|2021-12-03 16:25:40|394.22|390.12|394.34|390.24|394.36|390.26|394.22|390.12|22
1638548750000|2021-12-03 16:25:50|394.31|390.21|394.13|390.03|394.32|390.22|394.13|390.03|20
1638548760000|2021-12-03 16:26:00|394.12|390.02|394.1|390|394.12|390.02|394|389.9|22
1638548770000|2021-12-03 16:26:10|394.12|390.02|394.18|390.08|394.19|390.09|394.11|390.01|25
1638548780000|2021-12-03 16:26:20|394.17|390.07|394.39|390.29|394.46|390.36|394.17|390.07|20
1638548790000|2021-12-03 16:26:30|394.37|390.27|394.29|390.19|394.37|390.27|394.29|390.19|10
1638548800000|2021-12-03 16:26:40|394.27|390.17|394.23|390.13|394.27|390.17|394.21|390.11|11
1638548810000|2021-12-03 16:26:50|394.21|390.11|394.23|390.13|394.28|390.18|394.13|390.03|17
1638548820000|2021-12-03 16:27:00|394.18|390.08|394.36|390.26|394.36|390.26|394.11|390.01|26
1638548830000|2021-12-03 16:27:10|394.38|390.28|394.62|390.52|394.63|390.53|394.38|390.28|19
1638548840000|2021-12-03 16:27:20|394.61|390.51|394.14|390.04|394.63|390.53|394.14|390.04|25
1638548850000|2021-12-03 16:27:30|394.18|390.08|393.99|389.89|394.18|390.08|393.99|389.89|24
1638548860000|2021-12-03 16:27:40|393.97|389.87|393.61|389.51|393.97|389.87|393.55|389.45|31
1638548870000|2021-12-03 16:27:50|393.6|389.5|393.85|389.75|393.99|389.89|393.6|389.5|25
1638548880000|2021-12-03 16:28:00|393.87|389.77|393.72|389.62|393.9|389.8|393.68|389.58|20
1638548890000|2021-12-03 16:28:10|393.68|389.58|393.37|389.27|393.68|389.58|393.33|389.23|21
1638548900000|2021-12-03 16:28:20|393.33|389.23|393.41|389.31|393.41|389.31|393.24|389.14|25
1638548910000|2021-12-03 16:28:30|393.4|389.3|393.85|389.75|393.93|389.83|393.39|389.29|34
1638548920000|2021-12-03 16:28:40|393.84|389.74|393.9|389.8|393.98|389.88|393.8|389.7|28
1638548930000|2021-12-03 16:28:50|393.93|389.83|393.99|389.89|394.03|389.93|393.91|389.81|33
1638548940000|2021-12-03 16:29:00|394|389.9|394.34|390.24|394.34|390.24|394|389.9|27
1638548950000|2021-12-03 16:29:10|394.36|390.26|394.53|390.43|394.54|390.44|394.25|390.15|26
1638548960000|2021-12-03 16:29:20|394.54|390.44|394.7|390.6|394.7|390.6|394.53|390.43|33
1638548970000|2021-12-03 16:29:30|394.69|390.59|394.69|390.59|394.74|390.64|394.65|390.55|28
1638548980000|2021-12-03 16:29:40|394.7|390.6|394.73|390.63|394.75|390.65|394.68|390.58|10
1638548990000|2021-12-03 16:29:50|394.74|390.64|394.78|390.68|394.83|390.73|394.72|390.62|16
1638549000000|2021-12-03 16:30:00|394.77|390.67|394.78|390.68|394.81|390.71|394.66|390.56|23
1638549010000|2021-12-03 16:30:10|394.79|390.69|394.91|390.81|394.91|390.81|394.62|390.52|27
1638549020000|2021-12-03 16:30:20|394.92|390.82|395.12|391.02|395.17|391.07|394.91|390.81|19
1638549030000|2021-12-03 16:30:30|395.13|391.03|395.44|391.34|395.44|391.34|395.1|391|21
1638549040000|2021-12-03 16:30:40|395.45|391.35|395.31|391.21|395.46|391.36|395.29|391.19|19
1638549050000|2021-12-03 16:30:50|395.3|391.2|395.38|391.28|395.38|391.28|395.27|391.17|21
1638549060000|2021-12-03 16:31:00|395.37|391.27|395.18|391.08|395.39|391.29|395.13|391.03|26
1638549070000|2021-12-03 16:31:10|395.08|390.98|394.97|390.87|395.08|390.98|394.97|390.87|20
1638549080000|2021-12-03 16:31:20|394.93|390.83|395.24|391.14|395.26|391.16|394.93|390.83|19
1638549090000|2021-12-03 16:31:30|395.23|391.13|395.27|391.17|395.27|391.17|395.16|391.06|18
1638549100000|2021-12-03 16:31:40|395.28|391.18|395.6|391.5|395.6|391.5|395.24|391.14|21
1638549110000|2021-12-03 16:31:50|395.61|391.51|395.63|391.53|395.73|391.63|395.54|391.44|25
1638549120000|2021-12-03 16:32:00|395.62|391.52|396|391.9|396.04|391.94|395.62|391.52|32
1638549130000|2021-12-03 16:32:10|396.01|391.91|395.98|391.88|396.1|392|395.89|391.79|21
1638549140000|2021-12-03 16:32:20|395.97|391.87|395.95|391.85|396.06|391.96|395.91|391.81|20
1638549150000|2021-12-03 16:32:30|395.96|391.86|395.93|391.83|395.97|391.87|395.87|391.77|26
1638549160000|2021-12-03 16:32:40|395.92|391.82|395.94|391.84|395.98|391.88|395.9|391.8|21
1638549170000|2021-12-03 16:32:50|395.95|391.85|396.15|392.05|396.15|392.05|395.93|391.83|19
1638549180000|2021-12-03 16:33:00|396.21|392.11|396.06|391.96|396.22|392.12|396.06|391.96|21
1638549190000|2021-12-03 16:33:10|396.07|391.97|396.14|392.04|396.19|392.09|396.05|391.95|22
1638549200000|2021-12-03 16:33:20|396.12|392.02|396.11|392.01|396.33|392.23|396.11|392.01|28
1638549210000|2021-12-03 16:33:30|396.1|392|396.06|391.96|396.2|392.1|396|391.9|25
1638549220000|2021-12-03 16:33:40|396.02|391.92|396.03|391.93|396.06|391.96|396|391.9|11
1638549230000|2021-12-03 16:33:50|396.04|391.94|396.09|391.99|396.14|392.04|395.93|391.83|22
1638549240000|2021-12-03 16:34:00|396.11|392.01|396.24|392.14|396.24|392.14|396.07|391.97|30
1638549250000|2021-12-03 16:34:10|396.26|392.16|396.2|392.1|396.28|392.18|396.2|392.1|15
1638549260000|2021-12-03 16:34:20|396.21|392.11|396.23|392.13|396.23|392.13|396.18|392.08|10
1638549270000|2021-12-03 16:34:30|396.22|392.12|396.34|392.24|396.34|392.24|396.14|392.04|22
1638549280000|2021-12-03 16:34:40|396.32|392.22|396.45|392.35|396.56|392.46|396.32|392.22|33
1638549290000|2021-12-03 16:34:50|396.46|392.36|396.36|392.26|396.46|392.36|396.36|392.26|6
1638549300000|2021-12-03 16:35:00|396.37|392.27|396.33|392.23|396.4|392.3|396.3|392.2|13
1638549310000|2021-12-03 16:35:10|396.34|392.24|396.29|392.19|396.4|392.3|396.29|392.19|15
1638549320000|2021-12-03 16:35:20|396.28|392.18|396.12|392.02|396.28|392.18|396|391.9|33
1638549330000|2021-12-03 16:35:30|396.11|392.01|396.27|392.17|396.31|392.21|396.06|391.96|27
1638549340000|2021-12-03 16:35:40|396.25|392.15|396.33|392.23|396.36|392.26|396.19|392.09|21
1638549350000|2021-12-03 16:35:50|396.32|392.22|396.35|392.25|396.39|392.29|396.32|392.22|14
1638549360000|2021-12-03 16:36:00|396.36|392.26|396.32|392.22|396.39|392.29|396.26|392.16|28
1638549370000|2021-12-03 16:36:10|396.25|392.15|395.95|391.85|396.26|392.16|395.89|391.79|25
1638549380000|2021-12-03 16:36:20|395.94|391.84|396.06|391.96|396.09|391.99|395.93|391.83|18
1638549390000|2021-12-03 16:36:30|396.04|391.94|395.95|391.85|396.09|391.99|395.94|391.84|27
1638549400000|2021-12-03 16:36:40|395.94|391.84|395.94|391.84|395.97|391.87|395.88|391.78|10
1638549410000|2021-12-03 16:36:50|395.95|391.85|395.56|391.46|395.95|391.85|395.55|391.45|23
1638549420000|2021-12-03 16:37:00|395.57|391.47|395.4|391.3|395.58|391.48|395.39|391.29|22
1638549430000|2021-12-03 16:37:10|395.42|391.32|395.32|391.22|395.43|391.33|395.3|391.2|17
1638549440000|2021-12-03 16:37:20|395.31|391.21|394.93|390.83|395.31|391.21|394.92|390.82|21
1638549450000|2021-12-03 16:37:30|394.94|390.84|394.75|390.65|394.94|390.84|394.67|390.57|19
1638549460000|2021-12-03 16:37:40|394.74|390.64|394.99|390.89|395.02|390.92|394.66|390.56|29
1638549470000|2021-12-03 16:37:50|395.07|390.97|394.83|390.73|395.07|390.97|394.82|390.72|21
1638549480000|2021-12-03 16:38:00|394.84|390.74|394.89|390.79|394.94|390.84|394.79|390.69|25
1638549490000|2021-12-03 16:38:10|394.9|390.8|394.9|390.8|394.93|390.83|394.83|390.73|15
1638549500000|2021-12-03 16:38:20|394.91|390.81|395.73|391.63|395.73|391.63|394.9|390.8|25
1638549510000|2021-12-03 16:38:30|395.75|391.65|395.88|391.78|396.05|391.95|395.71|391.61|26
1638549520000|2021-12-03 16:38:40|395.87|391.77|395.65|391.55|395.94|391.84|395.65|391.55|23
1638549530000|2021-12-03 16:38:50|395.63|391.53|395.36|391.26|395.63|391.53|395.33|391.23|28
1638549540000|2021-12-03 16:39:00|395.42|391.32|395.33|391.23|395.44|391.34|395.31|391.21|22
1638549550000|2021-12-03 16:39:10|395.32|391.22|395.38|391.28|395.44|391.34|395.3|391.2|23
1638549560000|2021-12-03 16:39:20|395.37|391.27|395.26|391.16|395.46|391.36|395.25|391.15|17
1638549570000|2021-12-03 16:39:30|395.24|391.14|395.36|391.26|395.39|391.29|395.24|391.14|25
1638549580000|2021-12-03 16:39:40|395.35|391.25|395.78|391.68|395.87|391.77|395.35|391.25|23
1638549590000|2021-12-03 16:39:50|395.74|391.64|395.82|391.72|395.82|391.72|395.64|391.54|27
1638549600000|2021-12-03 16:40:00|395.81|391.71|395.83|391.73|395.89|391.79|395.77|391.67|13
1638549610000|2021-12-03 16:40:10|395.84|391.74|395.82|391.72|395.89|391.79|395.77|391.67|25
1638549620000|2021-12-03 16:40:20|395.78|391.68|395.59|391.49|395.78|391.68|395.59|391.49|19
1638549630000|2021-12-03 16:40:30|395.57|391.47|395.53|391.43|395.57|391.47|395.53|391.43|11
1638549640000|2021-12-03 16:40:40|395.54|391.44|395.56|391.46|395.64|391.54|395.47|391.37|18
1638549650000|2021-12-03 16:40:50|395.58|391.48|395.49|391.39|395.58|391.48|395.49|391.39|14
1638549660000|2021-12-03 16:41:00|395.51|391.41|395.49|391.39|395.57|391.47|395.49|391.39|17
1638549670000|2021-12-03 16:41:10|395.48|391.38|395.31|391.21|395.48|391.38|395.31|391.21|18
1638549680000|2021-12-03 16:41:20|395.27|391.17|395.2|391.1|395.27|391.17|395.17|391.07|25
1638549690000|2021-12-03 16:41:30|395.19|391.09|395.14|391.04|395.2|391.1|395.07|390.97|23
1638549700000|2021-12-03 16:41:40|395.15|391.05|394.86|390.76|395.15|391.05|394.82|390.72|23
1638549710000|2021-12-03 16:41:50|394.85|390.75|394.87|390.77|394.98|390.88|394.84|390.74|18
1638549720000|2021-12-03 16:42:00|394.85|390.75|394.73|390.63|394.92|390.82|394.73|390.63|25
1638549730000|2021-12-03 16:42:10|394.7|390.6|394.61|390.51|394.72|390.62|394.61|390.51|18
1638549740000|2021-12-03 16:42:20|394.62|390.52|394.58|390.48|394.69|390.59|394.54|390.44|20
1638549750000|2021-12-03 16:42:30|394.6|390.5|394.77|390.67|394.81|390.71|394.57|390.47|22
1638549760000|2021-12-03 16:42:40|394.75|390.65|394.54|390.44|394.76|390.66|394.54|390.44|16
1638549770000|2021-12-03 16:42:50|394.53|390.43|394.58|390.48|394.61|390.51|394.52|390.42|14
1638549780000|2021-12-03 16:43:00|394.54|390.44|394.7|390.6|394.7|390.6|394.52|390.42|15
1638549790000|2021-12-03 16:43:10|394.72|390.62|395.04|390.94|395.04|390.94|394.72|390.62|17
1638549800000|2021-12-03 16:43:20|395.03|390.93|394.75|390.65|395.03|390.93|394.75|390.65|18
1638549810000|2021-12-03 16:43:30|394.71|390.61|394.6|390.5|394.71|390.61|394.55|390.45|19
1638549820000|2021-12-03 16:43:40|394.63|390.53|394.7|390.6|394.7|390.6|394.62|390.52|12
1638549830000|2021-12-03 16:43:50|394.69|390.59|394.6|390.5|394.69|390.59|394.6|390.5|8
1638549840000|2021-12-03 16:44:00|394.61|390.51|394.58|390.48|394.62|390.52|394.54|390.44|16
1638549850000|2021-12-03 16:44:10|394.63|390.53|394.49|390.39|394.67|390.57|394.49|390.39|21
1638549860000|2021-12-03 16:44:20|394.48|390.38|394.46|390.36|394.48|390.38|394.45|390.35|12
1638549870000|2021-12-03 16:44:30|394.45|390.35|394.44|390.34|394.45|390.35|394.44|390.34|4
1638549880000|2021-12-03 16:44:40|394.45|390.35|394.37|390.27|394.46|390.36|394.37|390.27|11
1638549890000|2021-12-03 16:44:50|394.36|390.26|394.55|390.45|394.55|390.45|394.35|390.25|22
1638549900000|2021-12-03 16:45:00|394.56|390.46|394.5|390.4|394.56|390.46|394.5|390.4|18
1638549910000|2021-12-03 16:45:10|394.51|390.41|394.39|390.29|394.53|390.43|394.39|390.29|19
1638549920000|2021-12-03 16:45:20|394.4|390.3|394.32|390.22|394.41|390.31|394.32|390.22|16
1638549930000|2021-12-03 16:45:30|394.3|390.2|394.16|390.06|394.31|390.21|394.16|390.06|15
1638549940000|2021-12-03 16:45:40|394.15|390.05|394.03|389.93|394.21|390.11|394.03|389.93|15
1638549950000|2021-12-03 16:45:50|394.01|389.91|394.19|390.09|394.19|390.09|394.01|389.91|18
1638549960000|2021-12-03 16:46:00|394.21|390.11|394.37|390.27|394.37|390.27|394.19|390.09|25
1638549970000|2021-12-03 16:46:10|394.35|390.25|394.34|390.24|394.46|390.36|394.34|390.24|14
1638549980000|2021-12-03 16:46:20|394.33|390.23|394.09|389.99|394.37|390.27|394.09|389.99|25
1638549990000|2021-12-03 16:46:30|394.08|389.98|393.92|389.82|394.08|389.98|393.92|389.82|22
1638550000000|2021-12-03 16:46:40|393.85|389.75|393.61|389.51|393.85|389.75|393.46|389.36|24
1638550010000|2021-12-03 16:46:50|393.67|389.57|393.39|389.29|393.69|389.59|393.39|389.29|22
1638550020000|2021-12-03 16:47:00|393.41|389.31|393.4|389.3|393.48|389.38|393.4|389.3|16
1638550030000|2021-12-03 16:47:10|393.41|389.31|392.98|388.88|393.46|389.36|392.98|388.88|14
1638550040000|2021-12-03 16:47:20|393.09|388.99|392.93|388.83|393.2|389.1|392.93|388.83|24
1638550050000|2021-12-03 16:47:30|392.98|388.88|392.83|388.73|392.99|388.89|392.83|388.73|27
1638550060000|2021-12-03 16:47:40|392.84|388.74|392.75|388.65|392.91|388.81|392.75|388.65|21
1638550070000|2021-12-03 16:47:50|392.76|388.66|392.75|388.65|392.81|388.71|392.67|388.57|23
1638550080000|2021-12-03 16:48:00|392.79|388.69|392.69|388.59|392.89|388.79|392.6|388.5|27
1638550090000|2021-12-03 16:48:10|392.7|388.6|392.61|388.51|392.73|388.63|392.51|388.41|24
1638550100000|2021-12-03 16:48:20|392.58|388.48|392.39|388.29|392.69|388.59|392.26|388.16|33
1638550110000|2021-12-03 16:48:30|392.37|388.27|392.19|388.09|392.37|388.27|392.17|388.07|22
1638550120000|2021-12-03 16:48:40|392.2|388.1|391.87|387.77|392.25|388.15|391.87|387.77|17
1638550130000|2021-12-03 16:48:50|392.03|387.93|392.06|387.96|392.06|387.96|391.86|387.76|23
1638550140000|2021-12-03 16:49:00|392.07|387.97|391.62|387.52|392.07|387.97|391.6|387.5|23
1638550150000|2021-12-03 16:49:10|391.64|387.54|391.64|387.54|391.68|387.58|391.42|387.32|24
1638550160000|2021-12-03 16:49:20|391.61|387.51|391.87|387.77|391.87|387.77|391.55|387.45|21
1638550170000|2021-12-03 16:49:30|391.88|387.78|391.9|387.8|392.04|387.94|391.85|387.75|28
1638550180000|2021-12-03 16:49:40|391.91|387.81|391.9|387.8|391.98|387.88|391.84|387.74|24
1638550190000|2021-12-03 16:49:50|391.91|387.81|392.19|388.09|392.19|388.09|391.91|387.81|15
1638550200000|2021-12-03 16:50:00|392.2|388.1|392.01|387.91|392.23|388.13|391.99|387.89|23
1638550210000|2021-12-03 16:50:10|391.98|387.88|392|387.9|392.02|387.92|391.95|387.85|11
1638550220000|2021-12-03 16:50:20|392.01|387.91|391.9|387.8|392.01|387.91|391.89|387.79|17
1638550230000|2021-12-03 16:50:30|391.93|387.83|391.83|387.73|391.93|387.83|391.83|387.73|12
1638550240000|2021-12-03 16:50:40|391.79|387.69|391.75|387.65|391.83|387.73|391.73|387.63|5
1638550250000|2021-12-03 16:50:50|391.72|387.62|391.5|387.4|391.72|387.62|391.46|387.36|23
1638550260000|2021-12-03 16:51:00|391.49|387.39|391.24|387.14|391.6|387.5|391.24|387.14|26
1638550270000|2021-12-03 16:51:10|391.23|387.13|391.01|386.91|391.23|387.13|390.99|386.89|17
1638550280000|2021-12-03 16:51:20|391|386.9|390.68|386.58|391|386.9|390.66|386.56|13
1638550290000|2021-12-03 16:51:30|390.67|386.57|390.92|386.82|390.95|386.85|390.67|386.57|18
1638550300000|2021-12-03 16:51:40|390.91|386.81|390.9|386.8|390.97|386.87|390.9|386.8|15
1638550310000|2021-12-03 16:51:50|390.92|386.82|390.92|386.82|390.93|386.83|390.81|386.71|20
1638550320000|2021-12-03 16:52:00|390.87|386.77|390.8|386.7|390.88|386.78|390.76|386.66|19
1638550330000|2021-12-03 16:52:10|390.81|386.71|390.92|386.82|390.94|386.84|390.81|386.71|22
1638550340000|2021-12-03 16:52:20|390.93|386.83|390.94|386.84|390.94|386.84|390.93|386.83|4
1638550350000|2021-12-03 16:52:30|390.95|386.85|390.89|386.79|390.95|386.85|390.85|386.75|11
1638550360000|2021-12-03 16:52:40|390.93|386.83|390.96|386.86|391.01|386.91|390.87|386.77|22
1638550370000|2021-12-03 16:52:50|390.97|386.87|391.04|386.94|391.04|386.94|390.96|386.86|12
1638550380000|2021-12-03 16:53:00|391.02|386.92|391.23|387.13|391.24|387.14|391.02|386.92|20
1638550390000|2021-12-03 16:53:10|391.21|387.11|391.21|387.11|391.22|387.12|391.14|387.04|15
1638550400000|2021-12-03 16:53:20|391.2|387.1|391.03|386.93|391.24|387.14|391.03|386.93|26
1638550410000|2021-12-03 16:53:30|391.11|387.01|391.09|386.99|391.18|387.08|391.03|386.93|22
1638550420000|2021-12-03 16:53:40|391.03|386.93|391.15|387.05|391.19|387.09|391.03|386.93|19
1638550430000|2021-12-03 16:53:50|391.13|387.03|391.34|387.24|391.34|387.24|391.1|387|26
1638550440000|2021-12-03 16:54:00|391.33|387.23|391.4|387.3|391.5|387.4|391.33|387.23|18
1638550450000|2021-12-03 16:54:10|391.42|387.32|391.53|387.43|391.53|387.43|391.42|387.32|19
1638550460000|2021-12-03 16:54:20|391.52|387.42|391.22|387.12|391.52|387.42|391.15|387.05|26
1638550470000|2021-12-03 16:54:30|391.21|387.11|391.24|387.14|391.24|387.14|391.21|387.11|11
1638550480000|2021-12-03 16:54:40|391.23|387.13|390.99|386.89|391.23|387.13|390.99|386.89|19
1638550490000|2021-12-03 16:54:50|391.03|386.93|391|386.9|391.09|386.99|390.99|386.89|14
1638550500000|2021-12-03 16:55:00|391.01|386.91|390.93|386.83|391.01|386.91|390.93|386.83|10
1638550510000|2021-12-03 16:55:10|391.01|386.91|390.87|386.77|391.02|386.92|390.87|386.77|25
1638550520000|2021-12-03 16:55:20|390.86|386.76|390.72|386.62|390.86|386.76|390.72|386.62|18
1638550530000|2021-12-03 16:55:30|390.75|386.65|390.2|386.1|390.75|386.65|390.2|386.1|34
1638550540000|2021-12-03 16:55:40|390.19|386.09|389.27|385.17|390.23|386.13|389.21|385.11|29
1638550550000|2021-12-03 16:55:50|389.28|385.18|389.22|385.12|389.28|385.18|389.05|384.95|24
1638550560000|2021-12-03 16:56:00|389.23|385.13|388.95|384.85|389.23|385.13|388.9|384.8|29
1638550570000|2021-12-03 16:56:10|388.93|384.83|388.96|384.86|389.07|384.97|388.93|384.83|20
1638550580000|2021-12-03 16:56:20|388.89|384.79|388.65|384.55|388.91|384.81|388.65|384.55|28
1638550590000|2021-12-03 16:56:30|388.66|384.56|388.9|384.8|388.93|384.83|388.64|384.54|26
1638550600000|2021-12-03 16:56:40|388.94|384.84|389.41|385.31|389.65|385.55|388.92|384.82|30
1638550610000|2021-12-03 16:56:50|389.35|385.25|389.39|385.29|389.39|385.29|389.07|384.97|27
1638550620000|2021-12-03 16:57:00|389.4|385.3|389.41|385.31|389.51|385.41|389.36|385.26|25
1638550630000|2021-12-03 16:57:10|389.4|385.3|389.31|385.21|389.59|385.49|389.31|385.21|28
1638550640000|2021-12-03 16:57:20|389.33|385.23|389.33|385.23|389.44|385.34|389.27|385.17|32
1638550650000|2021-12-03 16:57:30|389.34|385.24|389.73|385.63|389.76|385.66|389.34|385.24|29
1638550660000|2021-12-03 16:57:40|389.71|385.61|390.16|386.06|390.2|386.1|389.7|385.6|25
1638550670000|2021-12-03 16:57:50|390.18|386.08|390.35|386.25|390.41|386.31|390.15|386.05|28
1638550680000|2021-12-03 16:58:00|390.41|386.31|390.41|386.31|390.55|386.45|390.34|386.24|33
1638550690000|2021-12-03 16:58:10|390.44|386.34|389.97|385.87|390.52|386.42|389.93|385.83|27
1638550700000|2021-12-03 16:58:20|389.98|385.88|390.17|386.07|390.17|386.07|389.98|385.88|20
1638550710000|2021-12-03 16:58:30|390.18|386.08|390.33|386.23|390.41|386.31|390.18|386.08|30
1638550720000|2021-12-03 16:58:40|390.35|386.25|390.29|386.19|390.38|386.28|390.14|386.04|26
1638550730000|2021-12-03 16:58:50|390.2|386.1|390.04|385.94|390.23|386.13|390.04|385.94|29
1638550740000|2021-12-03 16:59:00|390.11|386.01|390.03|385.93|390.11|386.01|389.98|385.88|24
1638550750000|2021-12-03 16:59:10|390.1|386|390.05|385.95|390.18|386.08|390.02|385.92|27
1638550760000|2021-12-03 16:59:20|390.06|385.96|390.11|386.01|390.11|386.01|389.88|385.78|28
1638550770000|2021-12-03 16:59:30|390.13|386.03|389.85|385.75|390.16|386.06|389.85|385.75|22
1638550780000|2021-12-03 16:59:40|389.83|385.73|389.86|385.76|389.88|385.78|389.76|385.66|22
1638550790000|2021-12-03 16:59:50|389.85|385.75|390.2|386.1|390.2|386.1|389.85|385.75|19
1638550800000|2021-12-03 17:00:00|390.22|386.12|389.75|385.65|390.22|386.12|389.72|385.62|30
1638550810000|2021-12-03 17:00:10|389.69|385.59|389.42|385.32|389.69|385.59|389.41|385.31|26
1638550820000|2021-12-03 17:00:20|389.43|385.33|389.06|384.96|389.43|385.33|389.05|384.95|33
1638550830000|2021-12-03 17:00:30|389.04|384.94|388.71|384.61|389.04|384.94|388.64|384.54|25
1638550840000|2021-12-03 17:00:40|388.73|384.63|388.71|384.61|388.88|384.78|388.69|384.59|31
1638550850000|2021-12-03 17:00:50|388.7|384.6|388.56|384.46|388.73|384.63|388.54|384.44|17
1638550860000|2021-12-03 17:01:00|388.58|384.48|388.56|384.46|388.58|384.48|388.25|384.15|31
1638550870000|2021-12-03 17:01:10|388.55|384.45|388.37|384.27|388.58|384.48|388.37|384.27|30
1638550880000|2021-12-03 17:01:20|388.34|384.24|388.22|384.12|388.34|384.24|388.14|384.04|35
1638550890000|2021-12-03 17:01:30|388.23|384.13|387.88|383.78|388.23|384.13|387.88|383.78|23
1638550900000|2021-12-03 17:01:40|387.91|383.81|387.49|383.39|387.99|383.89|387.49|383.39|20
1638550910000|2021-12-03 17:01:50|387.4|383.3|387.51|383.41|387.65|383.55|387.4|383.3|29
1638550920000|2021-12-03 17:02:00|387.53|383.43|387.44|383.34|387.56|383.46|387.31|383.21|28
1638550930000|2021-12-03 17:02:10|387.5|383.4|387.65|383.55|387.8|383.7|387.5|383.4|29
1638550940000|2021-12-03 17:02:20|387.63|383.53|387.34|383.24|387.63|383.53|387.32|383.22|25
1638550950000|2021-12-03 17:02:30|387.33|383.23|387.06|382.96|387.33|383.23|386.97|382.87|26
1638550960000|2021-12-03 17:02:40|386.99|382.89|386.81|382.71|387.06|382.96|386.67|382.57|25
1638550970000|2021-12-03 17:02:50|386.74|382.64|386.78|382.68|386.85|382.75|386.63|382.53|28
1638550980000|2021-12-03 17:03:00|386.84|382.74|386.94|382.84|386.94|382.84|386.78|382.68|27
1638550990000|2021-12-03 17:03:10|386.97|382.87|387.84|383.74|387.88|383.78|386.97|382.87|34
1638551000000|2021-12-03 17:03:20|387.92|383.82|388.67|384.57|388.7|384.6|387.89|383.79|29
1638551010000|2021-12-03 17:03:30|388.72|384.62|388.64|384.54|388.72|384.62|388.57|384.47|20
1638551020000|2021-12-03 17:03:40|388.67|384.57|388.48|384.38|388.68|384.58|388.45|384.35|27
1638551030000|2021-12-03 17:03:50|388.5|384.4|389.1|385|389.14|385.04|388.5|384.4|31
1638551040000|2021-12-03 17:04:00|389.12|385.02|389.11|385.01|389.12|385.02|388.84|384.74|29
1638551050000|2021-12-03 17:04:10|389.25|385.15|389.51|385.41|389.52|385.42|389.25|385.15|27
1638551060000|2021-12-03 17:04:20|389.59|385.49|389.42|385.32|389.65|385.55|389.37|385.27|19
1638551070000|2021-12-03 17:04:30|389.41|385.31|389.63|385.53|389.64|385.54|389.4|385.3|21
1638551080000|2021-12-03 17:04:40|389.64|385.54|389.73|385.63|389.77|385.67|389.62|385.52|14
1638551090000|2021-12-03 17:04:50|389.75|385.65|389.89|385.79|389.89|385.79|389.71|385.61|14
1638551100000|2021-12-03 17:05:00|389.87|385.77|390.14|386.04|390.14|386.04|389.75|385.65|28
1638551110000|2021-12-03 17:05:10|390.15|386.05|389.86|385.76|390.16|386.06|389.86|385.76|19
1638551120000|2021-12-03 17:05:20|389.85|385.75|389.79|385.69|389.86|385.76|389.69|385.59|22
1638551130000|2021-12-03 17:05:30|389.8|385.7|390.01|385.91|390.09|385.99|389.75|385.65|26
1638551140000|2021-12-03 17:05:40|390.09|385.99|390.02|385.92|390.14|386.04|389.94|385.84|23
1638551150000|2021-12-03 17:05:50|389.98|385.88|390.09|385.99|390.1|386|389.96|385.86|24
1638551160000|2021-12-03 17:06:00|390.12|386.02|390.16|386.06|390.16|386.06|390.01|385.91|18
1638551170000|2021-12-03 17:06:10|390.19|386.09|390.23|386.13|390.26|386.16|390.19|386.09|17
1638551180000|2021-12-03 17:06:20|390.24|386.14|390.26|386.16|390.26|386.16|390.22|386.12|6
1638551190000|2021-12-03 17:06:30|390.25|386.15|390.47|386.37|390.47|386.37|390.25|386.15|22
1638551200000|2021-12-03 17:06:40|390.48|386.38|390.56|386.46|390.6|386.5|390.44|386.34|19
1638551210000|2021-12-03 17:06:50|390.57|386.47|390.6|386.5|390.73|386.63|390.57|386.47|22
1638551220000|2021-12-03 17:07:00|390.61|386.51|390.25|386.15|390.61|386.51|390.2|386.1|24
1638551230000|2021-12-03 17:07:10|390.24|386.14|390.37|386.27|390.43|386.33|390.17|386.07|25
1638551240000|2021-12-03 17:07:20|390.34|386.24|390.07|385.97|390.4|386.3|390.07|385.97|27
1638551250000|2021-12-03 17:07:30|390.09|385.99|390.06|385.96|390.18|386.08|390.04|385.94|24
1638551260000|2021-12-03 17:07:40|390.05|385.95|389.98|385.88|390.05|385.95|389.91|385.81|19
1638551270000|2021-12-03 17:07:50|389.99|385.89|389.71|385.61|389.99|385.89|389.71|385.61|19
1638551280000|2021-12-03 17:08:00|389.7|385.6|389.48|385.38|389.78|385.68|389.47|385.37|26
1638551290000|2021-12-03 17:08:10|389.52|385.42|389.45|385.35|389.58|385.48|389.45|385.35|16
1638551300000|2021-12-03 17:08:20|389.44|385.34|389.4|385.3|389.54|385.44|389.37|385.27|17
1638551310000|2021-12-03 17:08:30|389.38|385.28|389.27|385.17|389.48|385.38|389.27|385.17|32
1638551320000|2021-12-03 17:08:40|389.32|385.22|389.25|385.15|389.32|385.22|389.24|385.14|7
1638551330000|2021-12-03 17:08:50|389.23|385.13|389.44|385.34|389.44|385.34|389.2|385.1|17
1638551340000|2021-12-03 17:09:00|389.48|385.38|389.98|385.88|389.98|385.88|389.48|385.38|28
1638551350000|2021-12-03 17:09:10|389.96|385.86|390.28|386.18|390.43|386.33|389.96|385.86|28
1638551360000|2021-12-03 17:09:20|390.29|386.19|390.4|386.3|390.52|386.42|390.15|386.05|29
1638551370000|2021-12-03 17:09:30|390.37|386.27|390.61|386.51|390.61|386.51|390.31|386.21|25
1638551380000|2021-12-03 17:09:40|390.53|386.43|390.7|386.6|390.75|386.65|390.49|386.39|29
1638551390000|2021-12-03 17:09:50|390.71|386.61|390.96|386.86|390.96|386.86|390.71|386.61|29
1638551400000|2021-12-03 17:10:00|390.98|386.88|391.03|386.93|391.1|387|390.93|386.83|25
1638551410000|2021-12-03 17:10:10|390.97|386.87|390.92|386.82|390.98|386.88|390.69|386.59|26
1638551420000|2021-12-03 17:10:20|390.95|386.85|391.03|386.93|391.05|386.95|390.87|386.77|24
1638551430000|2021-12-03 17:10:30|391.02|386.92|390.91|386.81|391.03|386.93|390.68|386.58|29
1638551440000|2021-12-03 17:10:40|390.92|386.82|391.01|386.91|391.02|386.92|390.88|386.78|16
1638551450000|2021-12-03 17:10:50|391|386.9|390.86|386.76|391|386.9|390.83|386.73|13
1638551460000|2021-12-03 17:11:00|390.88|386.78|391.11|387.01|391.15|387.05|390.88|386.78|24
1638551470000|2021-12-03 17:11:10|391.12|387.02|391.35|387.25|391.35|387.25|391.12|387.02|19
1638551480000|2021-12-03 17:11:20|391.33|387.23|391.65|387.55|391.65|387.55|391.32|387.22|25
1638551490000|2021-12-03 17:11:30|391.61|387.51|391.4|387.3|391.65|387.55|391.4|387.3|30
1638551500000|2021-12-03 17:11:40|391.45|387.35|391.29|387.19|391.56|387.46|391.29|387.19|27
1638551510000|2021-12-03 17:11:50|391.31|387.21|391.54|387.44|391.54|387.44|391.3|387.2|22
1638551520000|2021-12-03 17:12:00|391.55|387.45|391.65|387.55|391.69|387.59|391.4|387.3|28
1638551530000|2021-12-03 17:12:10|391.72|387.62|391.97|387.87|391.97|387.87|391.66|387.56|16
1638551540000|2021-12-03 17:12:20|391.98|387.88|392.26|388.16|392.29|388.19|391.98|387.88|22
1638551550000|2021-12-03 17:12:30|392.24|388.14|392.11|388.01|392.38|388.28|392.08|387.98|27
1638551560000|2021-12-03 17:12:40|392.09|387.99|392.23|388.13|392.23|388.13|392.09|387.99|19
1638551570000|2021-12-03 17:12:50|392.22|388.12|392.18|388.08|392.24|388.14|392.18|388.08|10
1638551580000|2021-12-03 17:13:00|392.13|388.03|391.92|387.82|392.13|388.03|391.92|387.82|16
1638551590000|2021-12-03 17:13:10|391.89|387.79|391.63|387.53|391.89|387.79|391.63|387.53|27
1638551600000|2021-12-03 17:13:20|391.61|387.51|391.57|387.47|391.61|387.51|391.49|387.39|22
1638551610000|2021-12-03 17:13:30|391.46|387.36|391.45|387.35|391.62|387.52|391.42|387.32|25
1638551620000|2021-12-03 17:13:40|391.43|387.33|391.41|387.31|391.53|387.43|391.41|387.31|17
1638551630000|2021-12-03 17:13:50|391.39|387.29|391.29|387.19|391.39|387.29|391.27|387.17|18
1638551640000|2021-12-03 17:14:00|391.31|387.21|391.25|387.15|391.31|387.21|391.21|387.11|13
1638551650000|2021-12-03 17:14:10|391.24|387.14|391.45|387.35|391.45|387.35|391.24|387.14|13
1638551660000|2021-12-03 17:14:20|391.46|387.36|391.61|387.51|391.61|387.51|391.44|387.34|20
1638551670000|2021-12-03 17:14:30|391.62|387.52|391.79|387.69|391.83|387.73|391.6|387.5|21
1638551680000|2021-12-03 17:14:40|391.77|387.67|391.51|387.41|391.77|387.67|391.47|387.37|14
1638551690000|2021-12-03 17:14:50|391.52|387.42|391.43|387.33|391.54|387.44|391.41|387.31|25
1638551700000|2021-12-03 17:15:00|391.44|387.34|391.36|387.26|391.44|387.34|391.19|387.09|26
1638551710000|2021-12-03 17:15:10|391.32|387.22|391.84|387.74|391.84|387.74|391.32|387.22|21
1638551720000|2021-12-03 17:15:20|391.85|387.75|392.11|388.01|392.11|388.01|391.85|387.75|22
1638551730000|2021-12-03 17:15:30|392.12|388.02|392.6|388.5|392.61|388.51|392.12|388.02|19
1638551740000|2021-12-03 17:15:40|392.62|388.52|392.55|388.45|392.7|388.6|392.54|388.44|22
1638551750000|2021-12-03 17:15:50|392.61|388.51|392.51|388.41|392.61|388.51|392.4|388.3|28
1638551760000|2021-12-03 17:16:00|392.53|388.43|392.51|388.41|392.53|388.43|392.4|388.3|15
1638551770000|2021-12-03 17:16:10|392.52|388.42|392.73|388.63|392.73|388.63|392.52|388.42|11
1638551780000|2021-12-03 17:16:20|392.72|388.62|392.78|388.68|392.78|388.68|392.59|388.49|16
1638551790000|2021-12-03 17:16:30|392.77|388.67|392.6|388.5|392.77|388.67|392.57|388.47|16
1638551800000|2021-12-03 17:16:40|392.61|388.51|392.61|388.51|392.62|388.52|392.56|388.46|11
1638551810000|2021-12-03 17:16:50|392.63|388.53|392.57|388.47|392.68|388.58|392.57|388.47|18
1638551820000|2021-12-03 17:17:00|392.56|388.46|392.57|388.47|392.6|388.5|392.48|388.38|21
1638551830000|2021-12-03 17:17:10|392.56|388.46|392.23|388.13|392.57|388.47|392.23|388.13|20
1638551840000|2021-12-03 17:17:20|392.2|388.1|392.04|387.94|392.35|388.25|392.04|387.94|25
1638551850000|2021-12-03 17:17:30|392.05|387.95|392.04|387.94|392.15|388.05|392.04|387.94|22
1638551860000|2021-12-03 17:17:40|392.05|387.95|392.08|387.98|392.14|388.04|392.05|387.95|17
1638551870000|2021-12-03 17:17:50|392.06|387.96|392.08|387.98|392.11|388.01|392|387.9|22
1638551880000|2021-12-03 17:18:00|392.14|388.04|392.04|387.94|392.14|388.04|392.04|387.94|16
1638551890000|2021-12-03 17:18:10|392.06|387.96|392.22|388.12|392.22|388.12|391.99|387.89|31
1638551900000|2021-12-03 17:18:20|392.2|388.1|392.16|388.06|392.25|388.15|392.14|388.04|18
1638551910000|2021-12-03 17:18:30|392.12|388.02|392.12|388.02|392.19|388.09|392.1|388|12
1638551920000|2021-12-03 17:18:40|392.11|388.01|392.32|388.22|392.35|388.25|392.11|388.01|26
1638551930000|2021-12-03 17:18:50|392.27|388.17|392.37|388.27|392.42|388.32|392.26|388.16|27
1638551940000|2021-12-03 17:19:00|392.33|388.23|392.24|388.14|392.41|388.31|392.17|388.07|26
1638551950000|2021-12-03 17:19:10|392.27|388.17|392.13|388.03|392.34|388.24|392.1|388|18
1638551960000|2021-12-03 17:19:20|392.16|388.06|392.19|388.09|392.21|388.11|392.13|388.03|16
1638551970000|2021-12-03 17:19:30|392.17|388.07|392.28|388.18|392.37|388.27|392.14|388.04|20
1638551980000|2021-12-03 17:19:40|392.21|388.11|392.12|388.02|392.25|388.15|392.1|388|27
1638551990000|2021-12-03 17:19:50|392.11|388.01|391.94|387.84|392.14|388.04|391.94|387.84|19
1638552000000|2021-12-03 17:20:00|391.92|387.82|391.71|387.61|391.96|387.86|391.71|387.61|24
1638552010000|2021-12-03 17:20:10|391.7|387.6|391.61|387.51|391.81|387.71|391.61|387.51|23
1638552020000|2021-12-03 17:20:20|391.6|387.5|391.37|387.27|391.6|387.5|391.3|387.2|21
1638552030000|2021-12-03 17:20:30|391.39|387.29|391.66|387.56|391.66|387.56|391.38|387.28|25
1638552040000|2021-12-03 17:20:40|391.65|387.55|391.53|387.43|391.65|387.55|391.51|387.41|21
1638552050000|2021-12-03 17:20:50|391.54|387.44|391.47|387.37|391.54|387.44|391.47|387.37|13
1638552060000|2021-12-03 17:21:00|391.48|387.38|391.49|387.39|391.54|387.44|391.47|387.37|15
1638552070000|2021-12-03 17:21:10|391.47|387.37|391.84|387.74|391.85|387.75|391.47|387.37|23
1638552080000|2021-12-03 17:21:20|391.86|387.76|391.71|387.61|391.91|387.81|391.71|387.61|15
1638552090000|2021-12-03 17:21:30|391.7|387.6|391.63|387.53|391.7|387.6|391.59|387.49|12
1638552100000|2021-12-03 17:21:40|391.64|387.54|391.89|387.79|391.91|387.81|391.64|387.54|18
1638552110000|2021-12-03 17:21:50|391.9|387.8|392.09|387.99|392.09|387.99|391.88|387.78|20
1638552120000|2021-12-03 17:22:00|392.08|387.98|392.06|387.96|392.19|388.09|392.06|387.96|21
1638552130000|2021-12-03 17:22:10|392.05|387.95|392.15|388.05|392.24|388.14|392.04|387.94|25
1638552140000|2021-12-03 17:22:20|392.17|388.07|392.21|388.11|392.21|388.11|392.17|388.07|4
1638552150000|2021-12-03 17:22:30|392.2|388.1|392.24|388.14|392.25|388.15|392.1|388|19
1638552160000|2021-12-03 17:22:40|392.3|388.2|392.44|388.34|392.51|388.41|392.3|388.2|19
1638552170000|2021-12-03 17:22:50|392.46|388.36|392.59|388.49|392.59|388.49|392.46|388.36|14
1638552180000|2021-12-03 17:23:00|392.6|388.5|392.63|388.53|392.63|388.53|392.59|388.49|8
1638552190000|2021-12-03 17:23:10|392.62|388.52|392.64|388.54|392.64|388.54|392.61|388.51|9
1638552200000|2021-12-03 17:23:20|392.63|388.53|392.64|388.54|392.65|388.55|392.63|388.53|8
1638552210000|2021-12-03 17:23:30|392.65|388.55|392.75|388.65|392.75|388.65|392.65|388.55|17
1638552220000|2021-12-03 17:23:40|392.79|388.69|392.82|388.72|392.82|388.72|392.79|388.69|3
1638552230000|2021-12-03 17:23:50|392.81|388.71|392.95|388.85|393.05|388.95|392.8|388.7|15
1638552240000|2021-12-03 17:24:00|392.96|388.86|393.01|388.91|393.03|388.93|392.94|388.84|19
1638552250000|2021-12-03 17:24:10|393.02|388.92|393.05|388.95|393.05|388.95|392.97|388.87|15
1638552260000|2021-12-03 17:24:20|393.04|388.94|392.92|388.82|393.04|388.94|392.91|388.81|12
1638552270000|2021-12-03 17:24:30|392.93|388.83|392.97|388.87|392.97|388.87|392.88|388.78|12
1638552280000|2021-12-03 17:24:40|392.95|388.85|392.99|388.89|392.99|388.89|392.91|388.81|12
1638552290000|2021-12-03 17:24:50|392.98|388.88|392.84|388.74|392.98|388.88|392.84|388.74|11
1638552300000|2021-12-03 17:25:00|392.81|388.71|392.9|388.8|392.93|388.83|392.75|388.65|11
1638552310000|2021-12-03 17:25:10|392.86|388.76|392.64|388.54|392.88|388.78|392.63|388.53|19
1638552320000|2021-12-03 17:25:20|392.63|388.53|392.51|388.41|392.64|388.54|392.44|388.34|21
1638552330000|2021-12-03 17:25:30|392.47|388.37|392.6|388.5|392.66|388.56|392.47|388.37|9
1638552340000|2021-12-03 17:25:40|392.61|388.51|392.58|388.48|392.62|388.52|392.54|388.44|20
1638552350000|2021-12-03 17:25:50|392.55|388.45|392.49|388.39|392.61|388.51|392.45|388.35|19
1638552360000|2021-12-03 17:26:00|392.48|388.38|392.5|388.4|392.5|388.4|392.45|388.35|8
1638552370000|2021-12-03 17:26:10|392.55|388.45|392.38|388.28|392.55|388.45|392.36|388.26|15
1638552380000|2021-12-03 17:26:20|392.45|388.35|392.25|388.15|392.5|388.4|392.25|388.15|22
1638552390000|2021-12-03 17:26:30|392.24|388.14|392.23|388.13|392.25|388.15|392.15|388.05|13
1638552400000|2021-12-03 17:26:40|392.25|388.15|392.22|388.12|392.28|388.18|392.16|388.06|19
1638552410000|2021-12-03 17:26:50|392.17|388.07|392.27|388.17|392.29|388.19|392.17|388.07|14
1638552420000|2021-12-03 17:27:00|392.28|388.18|392.24|388.14|392.31|388.21|392.24|388.14|11
1638552430000|2021-12-03 17:27:10|392.26|388.16|392.16|388.06|392.27|388.17|392.16|388.06|14
1638552440000|2021-12-03 17:27:20|392.23|388.13|392.45|388.35|392.45|388.35|392.23|388.13|12
1638552450000|2021-12-03 17:27:30|392.42|388.32|392.32|388.22|392.49|388.39|392.27|388.17|22
1638552460000|2021-12-03 17:27:40|392.27|388.17|392.35|388.25|392.36|388.26|392.21|388.11|14
1638552470000|2021-12-03 17:27:50|392.36|388.26|392.3|388.2|392.42|388.32|392.3|388.2|16
1638552480000|2021-12-03 17:28:00|392.31|388.21|392.39|388.29|392.39|388.29|392.18|388.08|20
1638552490000|2021-12-03 17:28:10|392.4|388.3|391.83|387.73|392.4|388.3|391.83|387.73|30
1638552500000|2021-12-03 17:28:20|391.81|387.71|391.77|387.67|391.91|387.81|391.71|387.61|24
1638552510000|2021-12-03 17:28:30|391.8|387.7|391.9|387.8|391.9|387.8|391.8|387.7|15
1638552520000|2021-12-03 17:28:40|391.82|387.72|391.79|387.69|391.85|387.75|391.79|387.69|20
1638552530000|2021-12-03 17:28:50|391.8|387.7|391.83|387.73|391.89|387.79|391.7|387.6|24
1638552540000|2021-12-03 17:29:00|391.85|387.75|391.78|387.68|391.85|387.75|391.76|387.66|17
1638552550000|2021-12-03 17:29:10|391.75|387.65|391.78|387.68|391.83|387.73|391.69|387.59|23
1638552560000|2021-12-03 17:29:20|391.79|387.69|391.71|387.61|391.79|387.69|391.7|387.6|11
1638552570000|2021-12-03 17:29:30|391.69|387.59|391.41|387.31|391.69|387.59|391.38|387.28|17
1638552580000|2021-12-03 17:29:40|391.4|387.3|391.34|387.24|391.4|387.3|391.32|387.22|14
1638552590000|2021-12-03 17:29:50|391.32|387.22|391.21|387.11|391.32|387.22|391.2|387.1|14
1638552600000|2021-12-03 17:30:00|391.2|387.1|390.96|386.86|391.22|387.12|390.96|386.86|20
1638552610000|2021-12-03 17:30:10|390.95|386.85|390.76|386.66|390.95|386.85|390.68|386.58|20
1638552620000|2021-12-03 17:30:20|390.78|386.68|390.89|386.79|390.93|386.83|390.72|386.62|27
1638552630000|2021-12-03 17:30:30|390.87|386.77|390.83|386.73|390.87|386.77|390.76|386.66|21
1638552640000|2021-12-03 17:30:40|390.65|386.55|390.75|386.65|390.78|386.68|390.65|386.55|13
1638552650000|2021-12-03 17:30:50|390.76|386.66|390.66|386.56|390.82|386.72|390.64|386.54|20
1638552660000|2021-12-03 17:31:00|390.65|386.55|390.65|386.55|390.72|386.62|390.56|386.46|17
1638552670000|2021-12-03 17:31:10|390.63|386.53|390.66|386.56|390.75|386.65|390.63|386.53|12
1638552680000|2021-12-03 17:31:20|390.65|386.55|390.55|386.45|390.69|386.59|390.55|386.45|13
1638552690000|2021-12-03 17:31:30|390.56|386.46|390.56|386.46|390.6|386.5|390.56|386.46|11
1638552700000|2021-12-03 17:31:40|390.57|386.47|390.44|386.34|390.57|386.47|390.39|386.29|13
1638552710000|2021-12-03 17:31:50|390.43|386.33|390.35|386.25|390.43|386.33|390.35|386.25|13
1638552720000|2021-12-03 17:32:00|390.37|386.27|390.31|386.21|390.37|386.27|390.29|386.19|23
1638552730000|2021-12-03 17:32:10|390.32|386.22|390.5|386.4|390.5|386.4|390.31|386.21|20
1638552740000|2021-12-03 17:32:20|390.51|386.41|390.33|386.23|390.51|386.41|390.31|386.21|13
1638552750000|2021-12-03 17:32:30|390.32|386.22|390.29|386.19|390.37|386.27|390.29|386.19|17
1638552760000|2021-12-03 17:32:40|390.3|386.2|390.2|386.1|390.33|386.23|390.2|386.1|7
1638552770000|2021-12-03 17:32:50|390.14|386.04|390.36|386.26|390.36|386.26|390.14|386.04|20
1638552780000|2021-12-03 17:33:00|390.37|386.27|390.34|386.24|390.4|386.3|390.23|386.13|18
1638552790000|2021-12-03 17:33:10|390.29|386.19|390.14|386.04|390.32|386.22|390.14|386.04|12
1638552800000|2021-12-03 17:33:20|390.13|386.03|390.1|386|390.13|386.03|390.06|385.96|17
1638552810000|2021-12-03 17:33:30|390.09|385.99|390|385.9|390.09|385.99|389.97|385.87|21
1638552820000|2021-12-03 17:33:40|389.98|385.88|390.24|386.14|390.25|386.15|389.98|385.88|17
1638552830000|2021-12-03 17:33:50|390.25|386.15|390.18|386.08|390.25|386.15|390.12|386.02|24
1638552840000|2021-12-03 17:34:00|390.12|386.02|390.38|386.28|390.38|386.28|390.12|386.02|19
1638552850000|2021-12-03 17:34:10|390.36|386.26|390.31|386.21|390.36|386.26|390.29|386.19|16
1638552860000|2021-12-03 17:34:20|390.29|386.19|390.38|386.28|390.38|386.28|390.27|386.17|18
1638552870000|2021-12-03 17:34:30|390.39|386.29|390.57|386.47|390.57|386.47|390.39|386.29|20
1638552880000|2021-12-03 17:34:40|390.58|386.48|390.53|386.43|390.68|386.58|390.53|386.43|20
1638552890000|2021-12-03 17:34:50|390.55|386.45|390.61|386.51|390.67|386.57|390.55|386.45|23
1638552900000|2021-12-03 17:35:00|390.58|386.48|390.71|386.61|390.74|386.64|390.57|386.47|31
1638552910000|2021-12-03 17:35:10|390.72|386.62|390.55|386.45|390.74|386.64|390.55|386.45|21
1638552920000|2021-12-03 17:35:20|390.57|386.47|390.88|386.78|390.88|386.78|390.54|386.44|25
1638552930000|2021-12-03 17:35:30|390.87|386.77|390.88|386.78|390.88|386.78|390.74|386.64|21
1638552940000|2021-12-03 17:35:40|390.87|386.77|391.1|387|391.12|387.02|390.8|386.7|26
1638552950000|2021-12-03 17:35:50|391.14|387.04|391.32|387.22|391.44|387.34|391.1|387|23
1638552960000|2021-12-03 17:36:00|391.34|387.24|391.46|387.36|391.46|387.36|391.32|387.22|14
1638552970000|2021-12-03 17:36:10|391.45|387.35|391.73|387.63|391.73|387.63|391.45|387.35|12
1638552980000|2021-12-03 17:36:20|391.7|387.6|391.77|387.67|391.79|387.69|391.66|387.56|9
1638552990000|2021-12-03 17:36:30|391.76|387.66|391.78|387.68|391.79|387.69|391.7|387.6|7
1638553000000|2021-12-03 17:36:40|391.79|387.69|391.9|387.8|391.98|387.88|391.72|387.62|17
1638553010000|2021-12-03 17:36:50|391.8|387.7|391.89|387.79|391.97|387.87|391.8|387.7|23
1638553020000|2021-12-03 17:37:00|391.9|387.8|391.79|387.69|391.91|387.81|391.79|387.69|13
1638553030000|2021-12-03 17:37:10|391.78|387.68|391.96|387.86|392.02|387.92|391.78|387.68|24
1638553040000|2021-12-03 17:37:20|391.97|387.87|392.11|388.01|392.11|388.01|391.94|387.84|15
1638553050000|2021-12-03 17:37:30|392.12|388.02|392.09|387.99|392.12|388.02|392|387.9|12
1638553060000|2021-12-03 17:37:40|392.1|388|392.12|388.02|392.13|388.03|392.04|387.94|18
1638553070000|2021-12-03 17:37:50|392.13|388.03|392.34|388.24|392.36|388.26|392.11|388.01|17
1638553080000|2021-12-03 17:38:00|392.35|388.25|392.38|388.28|392.45|388.35|392.34|388.24|16
1638553090000|2021-12-03 17:38:10|392.39|388.29|392.38|388.28|392.43|388.33|392.35|388.25|16
1638553100000|2021-12-03 17:38:20|392.32|388.22|392.4|388.3|392.43|388.33|392.3|388.2|15
1638553110000|2021-12-03 17:38:30|392.41|388.31|392.42|388.32|392.42|388.32|392.21|388.11|17
1638553120000|2021-12-03 17:38:40|392.36|388.26|392.53|388.43|392.53|388.43|392.36|388.26|18
1638553130000|2021-12-03 17:38:50|392.55|388.45|392.39|388.29|392.55|388.45|392.36|388.26|11
1638553140000|2021-12-03 17:39:00|392.4|388.3|392.29|388.19|392.4|388.3|392.29|388.19|5
1638553150000|2021-12-03 17:39:10|392.3|388.2|392.22|388.12|392.3|388.2|392.17|388.07|20
1638553160000|2021-12-03 17:39:20|392.23|388.13|392.17|388.07|392.26|388.16|392.13|388.03|16
1638553170000|2021-12-03 17:39:30|392.16|388.06|392.4|388.3|392.42|388.32|392.15|388.05|17
1638553180000|2021-12-03 17:39:40|392.43|388.33|392.36|388.26|392.44|388.34|392.34|388.24|13
1638553190000|2021-12-03 17:39:50|392.35|388.25|392.56|388.46|392.56|388.46|392.35|388.25|21
1638553200000|2021-12-03 17:40:00|392.55|388.45|392.55|388.45|392.65|388.55|392.46|388.36|21
1638553210000|2021-12-03 17:40:10|392.53|388.43|392.63|388.53|392.63|388.53|392.52|388.42|14
1638553220000|2021-12-03 17:40:20|392.62|388.52|392.44|388.34|392.64|388.54|392.44|388.34|17
1638553230000|2021-12-03 17:40:30|392.45|388.35|392.44|388.34|392.49|388.39|392.3|388.2|17
1638553240000|2021-12-03 17:40:40|392.45|388.35|392.47|388.37|392.49|388.39|392.41|388.31|10
1638553250000|2021-12-03 17:40:50|392.52|388.42|392.63|388.53|392.7|388.6|392.52|388.42|19
1638553260000|2021-12-03 17:41:00|392.66|388.56|392.68|388.58|392.72|388.62|392.64|388.54|24
1638553270000|2021-12-03 17:41:10|392.64|388.54|392.67|388.57|392.71|388.61|392.64|388.54|11
1638553280000|2021-12-03 17:41:20|392.69|388.59|392.71|388.61|392.71|388.61|392.67|388.57|5
1638553290000|2021-12-03 17:41:30|392.72|388.62|392.72|388.62|392.73|388.63|392.71|388.61|4
1638553300000|2021-12-03 17:41:40|392.74|388.64|392.66|388.56|392.74|388.64|392.65|388.55|7
1638553310000|2021-12-03 17:41:50|392.65|388.55|392.61|388.51|392.66|388.56|392.58|388.48|12
1638553320000|2021-12-03 17:42:00|392.63|388.53|392.65|388.55|392.72|388.62|392.62|388.52|14
1638553330000|2021-12-03 17:42:10|392.63|388.53|392.72|388.62|392.73|388.63|392.57|388.47|19
1638553340000|2021-12-03 17:42:20|392.67|388.57|392.64|388.54|392.71|388.61|392.6|388.5|10
1638553350000|2021-12-03 17:42:30|392.65|388.55|392.69|388.59|392.7|388.6|392.58|388.48|12
1638553360000|2021-12-03 17:42:40|392.7|388.6|392.65|388.55|392.7|388.6|392.5|388.4|27
1638553370000|2021-12-03 17:42:50|392.66|388.56|392.75|388.65|392.84|388.74|392.66|388.56|23
1638553380000|2021-12-03 17:43:00|392.84|388.74|392.77|388.67|392.85|388.75|392.68|388.58|19
1638553390000|2021-12-03 17:43:10|392.75|388.65|392.49|388.39|392.75|388.65|392.46|388.36|17
1638553400000|2021-12-03 17:43:20|392.5|388.4|392.39|388.29|392.54|388.44|392.39|388.29|22
1638553410000|2021-12-03 17:43:30|392.38|388.28|392.08|387.98|392.38|388.28|392.08|387.98|18
1638553420000|2021-12-03 17:43:40|392.07|387.97|392.16|388.06|392.16|388.06|392.05|387.95|17
1638553430000|2021-12-03 17:43:50|392.14|388.04|392.04|387.94|392.16|388.06|392.02|387.92|17
1638553440000|2021-12-03 17:44:00|392.06|387.96|392.11|388.01|392.11|388.01|392|387.9|19
1638553450000|2021-12-03 17:44:10|392.1|388|391.88|387.78|392.12|388.02|391.88|387.78|18
1638553460000|2021-12-03 17:44:20|391.89|387.79|391.56|387.46|391.89|387.79|391.56|387.46|32
1638553470000|2021-12-03 17:44:30|391.55|387.45|391.54|387.44|391.59|387.49|391.43|387.33|19
1638553480000|2021-12-03 17:44:40|391.55|387.45|391.72|387.62|391.75|387.65|391.54|387.44|18
1638553490000|2021-12-03 17:44:50|391.73|387.63|391.74|387.64|391.74|387.64|391.66|387.56|11
1638553500000|2021-12-03 17:45:00|391.75|387.65|391.79|387.69|391.82|387.72|391.7|387.6|19
1638553510000|2021-12-03 17:45:10|391.81|387.71|391.87|387.77|392.08|387.98|391.8|387.7|24
1638553520000|2021-12-03 17:45:20|391.9|387.8|391.76|387.66|391.9|387.8|391.72|387.62|31
1638553530000|2021-12-03 17:45:30|391.77|387.67|391.5|387.4|391.79|387.69|391.5|387.4|22
1638553540000|2021-12-03 17:45:40|391.52|387.42|391.59|387.49|391.61|387.51|391.52|387.42|16
1638553550000|2021-12-03 17:45:50|391.58|387.48|391.77|387.67|391.86|387.76|391.58|387.48|22
1638553560000|2021-12-03 17:46:00|391.78|387.68|391.93|387.83|391.96|387.86|391.78|387.68|13
1638553570000|2021-12-03 17:46:10|391.91|387.81|391.8|387.7|391.91|387.81|391.8|387.7|10
1638553580000|2021-12-03 17:46:20|391.79|387.69|391.69|387.59|391.79|387.69|391.69|387.59|2
1638553590000|2021-12-03 17:46:30|391.67|387.57|392.1|388|392.1|388|391.67|387.57|20
1638553600000|2021-12-03 17:46:40|392.08|387.98|392.2|388.1|392.33|388.23|392.03|387.93|23
1638553610000|2021-12-03 17:46:50|392.19|388.09|392.6|388.5|392.62|388.52|392.19|388.09|26
1638553620000|2021-12-03 17:47:00|392.55|388.45|393.02|388.92|393.02|388.92|392.55|388.45|23
1638553630000|2021-12-03 17:47:10|393.08|388.98|393.12|389.02|393.16|389.06|393.04|388.94|14
1638553640000|2021-12-03 17:47:20|393.13|389.03|393.12|389.02|393.14|389.04|393.11|389.01|10
1638553650000|2021-12-03 17:47:30|393.13|389.03|393.11|389.01|393.16|389.06|393.05|388.95|16
1638553660000|2021-12-03 17:47:40|393.17|389.07|392.96|388.86|393.17|389.07|392.93|388.83|20
1638553670000|2021-12-03 17:47:50|392.94|388.84|392.95|388.85|393.05|388.95|392.94|388.84|20
1638553680000|2021-12-03 17:48:00|393|388.9|392.92|388.82|393|388.9|392.88|388.78|26
1638553690000|2021-12-03 17:48:10|392.93|388.83|392.73|388.63|392.94|388.84|392.63|388.53|27
1638553700000|2021-12-03 17:48:20|392.65|388.55|392.88|388.78|392.95|388.85|392.65|388.55|22
1638553710000|2021-12-03 17:48:30|392.87|388.77|392.84|388.74|392.92|388.82|392.82|388.72|16
1638553720000|2021-12-03 17:48:40|392.86|388.76|392.83|388.73|392.87|388.77|392.83|388.73|7
1638553730000|2021-12-03 17:48:50|392.84|388.74|392.89|388.79|392.89|388.79|392.84|388.74|3
1638553740000|2021-12-03 17:49:00|392.88|388.78|392.87|388.77|392.89|388.79|392.86|388.76|4
1638553750000|2021-12-03 17:49:10|392.9|388.8|392.77|388.67|392.9|388.8|392.77|388.67|10
1638553760000|2021-12-03 17:49:20|392.75|388.65|392.78|388.68|392.79|388.69|392.75|388.65|8
1638553770000|2021-12-03 17:49:30|392.86|388.76|392.66|388.56|392.86|388.76|392.6|388.5|18
1638553780000|2021-12-03 17:49:40|392.73|388.63|392.75|388.65|392.86|388.76|392.73|388.63|15
1638553790000|2021-12-03 17:49:50|392.76|388.66|392.73|388.63|392.9|388.8|392.73|388.63|16
1638553800000|2021-12-03 17:50:00|392.75|388.65|392.8|388.7|392.84|388.74|392.74|388.64|10
1638553810000|2021-12-03 17:50:10|392.88|388.78|392.85|388.75|392.88|388.78|392.8|388.7|5
1638553820000|2021-12-03 17:50:20|392.88|388.78|393|388.9|393.02|388.92|392.85|388.75|16
1638553830000|2021-12-03 17:50:30|392.99|388.89|393.09|388.99|393.1|389|392.9|388.8|23
1638553840000|2021-12-03 17:50:40|393.1|389|393.02|388.92|393.11|389.01|393.02|388.92|9
1638553850000|2021-12-03 17:50:50|393.03|388.93|393|388.9|393.04|388.94|392.99|388.89|9
1638553860000|2021-12-03 17:51:00|393.02|388.92|393.01|388.91|393.04|388.94|392.99|388.89|9
1638553870000|2021-12-03 17:51:10|393.03|388.93|392.82|388.72|393.05|388.95|392.79|388.69|20
1638553880000|2021-12-03 17:51:20|392.8|388.7|392.85|388.75|392.95|388.85|392.78|388.68|15
1638553890000|2021-12-03 17:51:30|392.84|388.74|392.79|388.69|392.97|388.87|392.79|388.69|17
1638553900000|2021-12-03 17:51:40|392.78|388.68|392.82|388.72|392.83|388.73|392.76|388.66|7
1638553910000|2021-12-03 17:51:50|392.85|388.75|392.77|388.67|392.85|388.75|392.7|388.6|18
1638553920000|2021-12-03 17:52:00|392.75|388.65|392.74|388.64|392.78|388.68|392.74|388.64|19
1638553930000|2021-12-03 17:52:10|392.77|388.67|392.75|388.65|392.81|388.71|392.75|388.65|21
1638553940000|2021-12-03 17:52:20|392.76|388.66|392.75|388.65|392.78|388.68|392.75|388.65|14
1638553950000|2021-12-03 17:52:30|392.76|388.66|392.62|388.52|392.76|388.66|392.59|388.49|15
1638553960000|2021-12-03 17:52:40|392.6|388.5|392.56|388.46|392.6|388.5|392.53|388.43|7
1638553970000|2021-12-03 17:52:50|392.55|388.45|392.64|388.54|392.64|388.54|392.54|388.44|6
1638553980000|2021-12-03 17:53:00|392.61|388.51|392.65|388.55|392.65|388.55|392.55|388.45|8
1638553990000|2021-12-03 17:53:10|392.63|388.53|392.63|388.53|392.71|388.61|392.61|388.51|17
1638554000000|2021-12-03 17:53:20|392.66|388.56|392.85|388.75|392.87|388.77|392.63|388.53|17
1638554010000|2021-12-03 17:53:30|392.86|388.76|392.85|388.75|392.87|388.77|392.76|388.66|17
1638554020000|2021-12-03 17:53:40|392.84|388.74|392.64|388.54|392.84|388.74|392.62|388.52|15
1638554030000|2021-12-03 17:53:50|392.61|388.51|392.57|388.47|392.63|388.53|392.43|388.33|23
1638554040000|2021-12-03 17:54:00|392.58|388.48|392.83|388.73|392.83|388.73|392.58|388.48|28
1638554050000|2021-12-03 17:54:10|392.86|388.76|392.75|388.65|392.86|388.76|392.75|388.65|12
1638554060000|2021-12-03 17:54:20|392.87|388.77|392.85|388.75|392.87|388.77|392.78|388.68|10
1638554070000|2021-12-03 17:54:30|392.84|388.74|392.83|388.73|392.85|388.75|392.83|388.73|6
1638554080000|2021-12-03 17:54:40|392.84|388.74|392.8|388.7|392.84|388.74|392.8|388.7|6
1638554090000|2021-12-03 17:54:50|392.78|388.68|392.8|388.7|392.81|388.71|392.78|388.68|4
1638554100000|2021-12-03 17:55:00|392.76|388.66|392.76|388.66|392.78|388.68|392.71|388.61|9
1638554110000|2021-12-03 17:55:10|392.72|388.62|392.69|388.59|392.8|388.7|392.68|388.58|15
1638554120000|2021-12-03 17:55:20|392.68|388.58|392.42|388.32|392.7|388.6|392.4|388.3|17
1638554130000|2021-12-03 17:55:30|392.3|388.2|392.2|388.1|392.33|388.23|392.19|388.09|20
1638554140000|2021-12-03 17:55:40|392.19|388.09|392.19|388.09|392.21|388.11|392.15|388.05|12
1638554150000|2021-12-03 17:55:50|392.17|388.07|392.25|388.15|392.26|388.16|392.15|388.05|14
1638554160000|2021-12-03 17:56:00|392.26|388.16|392.36|388.26|392.46|388.36|392.24|388.14|12
1638554170000|2021-12-03 17:56:10|392.51|388.41|392.34|388.24|392.58|388.48|392.34|388.24|18
1638554180000|2021-12-03 17:56:20|392.35|388.25|392.22|388.12|392.36|388.26|392.21|388.11|12
1638554190000|2021-12-03 17:56:30|392.2|388.1|392.29|388.19|392.3|388.2|392.2|388.1|11
1638554200000|2021-12-03 17:56:40|392.33|388.23|392.42|388.32|392.42|388.32|392.33|388.23|7
1638554210000|2021-12-03 17:56:50|392.43|388.33|392.55|388.45|392.57|388.47|392.41|388.31|15
1638554220000|2021-12-03 17:57:00|392.53|388.43|392.61|388.51|392.62|388.52|392.53|388.43|8
1638554230000|2021-12-03 17:57:10|392.63|388.53|392.61|388.51|392.63|388.53|392.56|388.46|20
1638554240000|2021-12-03 17:57:20|392.6|388.5|392.47|388.37|392.6|388.5|392.43|388.33|22
1638554250000|2021-12-03 17:57:30|392.46|388.36|392.45|388.35|392.49|388.39|392.45|388.35|11
1638554260000|2021-12-03 17:57:40|392.44|388.34|392.44|388.34|392.47|388.37|392.38|388.28|12
1638554270000|2021-12-03 17:57:50|392.47|388.37|392.47|388.37|392.47|388.37|392.34|388.24|21
1638554280000|2021-12-03 17:58:00|392.48|388.38|392.28|388.18|392.48|388.38|392.26|388.16|27
1638554290000|2021-12-03 17:58:10|392.29|388.19|392.34|388.24|392.34|388.24|392.2|388.1|20
1638554300000|2021-12-03 17:58:20|392.35|388.25|392.24|388.14|392.35|388.25|392.22|388.12|13
1638554310000|2021-12-03 17:58:30|392.25|388.15|392.26|388.16|392.26|388.16|392.22|388.12|6
1638554320000|2021-12-03 17:58:40|392.27|388.17|392.44|388.34|392.5|388.4|392.27|388.17|9
1638554330000|2021-12-03 17:58:50|392.41|388.31|392.47|388.37|392.57|388.47|392.36|388.26|21
1638554340000|2021-12-03 17:59:00|392.49|388.39|392.47|388.37|392.49|388.39|392.46|388.36|6
1638554350000|2021-12-03 17:59:10|392.49|388.39|392.2|388.1|392.49|388.39|392.18|388.08|18
1638554360000|2021-12-03 17:59:20|392.18|388.08|392.01|387.91|392.21|388.11|392.01|387.91|15
1638554370000|2021-12-03 17:59:30|392.03|387.93|392.02|387.92|392.06|387.96|391.96|387.86|14
1638554380000|2021-12-03 17:59:40|392.03|387.93|392.12|388.02|392.17|388.07|392.03|387.93|13
1638554390000|2021-12-03 17:59:50|392.09|387.99|392.12|388.02|392.16|388.06|392.08|387.98|17
1638554400000|2021-12-03 18:00:00|392.13|388.03|391.94|387.84|392.13|388.03|391.93|387.83|20
1638554410000|2021-12-03 18:00:10|391.95|387.85|391.66|387.56|391.95|387.85|391.66|387.56|19
1638554420000|2021-12-03 18:00:20|391.67|387.57|391.59|387.49|391.67|387.57|391.59|387.49|12
1638554430000|2021-12-03 18:00:30|391.57|387.47|391.42|387.32|391.57|387.47|391.39|387.29|16
1638554440000|2021-12-03 18:00:40|391.43|387.33|391.36|387.26|391.49|387.39|391.35|387.25|14
1638554450000|2021-12-03 18:00:50|391.37|387.27|391.45|387.35|391.45|387.35|391.36|387.26|15
1638554460000|2021-12-03 18:01:00|391.43|387.33|391.5|387.4|391.53|387.43|391.43|387.33|10
1638554470000|2021-12-03 18:01:10|391.49|387.39|391.45|387.35|391.51|387.41|391.43|387.33|20
1638554480000|2021-12-03 18:01:20|391.46|387.36|391.39|387.29|391.53|387.43|391.38|387.28|17
1638554490000|2021-12-03 18:01:30|391.38|387.28|391.02|386.92|391.38|387.28|391|386.9|27
1638554500000|2021-12-03 18:01:40|391.01|386.91|390.93|386.83|391.01|386.91|390.87|386.77|15
1638554510000|2021-12-03 18:01:50|390.92|386.82|391.01|386.91|391.02|386.92|390.9|386.8|9
1638554520000|2021-12-03 18:02:00|391.02|386.92|391.19|387.09|391.19|387.09|391.02|386.92|10
1638554530000|2021-12-03 18:02:10|391.18|387.08|391.2|387.1|391.31|387.21|391.18|387.08|14
1638554540000|2021-12-03 18:02:20|391.19|387.09|391.15|387.05|391.29|387.19|391.14|387.04|19
1638554550000|2021-12-03 18:02:30|391.13|387.03|391.17|387.07|391.17|387.07|391.13|387.03|14
1638554560000|2021-12-03 18:02:40|391.18|387.08|391.21|387.11|391.21|387.11|391.16|387.06|10
1638554570000|2021-12-03 18:02:50|391.24|387.14|391.27|387.17|391.27|387.17|391.21|387.11|12
1638554580000|2021-12-03 18:03:00|391.26|387.16|391.32|387.22|391.32|387.22|391.23|387.13|10
1638554590000|2021-12-03 18:03:10|391.33|387.23|391.63|387.53|391.76|387.66|391.33|387.23|29
1638554600000|2021-12-03 18:03:20|391.64|387.54|391.78|387.68|391.79|387.69|391.6|387.5|15
1638554610000|2021-12-03 18:03:30|391.77|387.67|391.5|387.4|391.77|387.67|391.49|387.39|21
1638554620000|2021-12-03 18:03:40|391.52|387.42|391.6|387.5|391.62|387.52|391.52|387.42|12
1638554630000|2021-12-03 18:03:50|391.61|387.51|391.74|387.64|391.81|387.71|391.61|387.51|16
1638554640000|2021-12-03 18:04:00|391.76|387.66|392.21|388.11|392.23|388.13|391.76|387.66|20
1638554650000|2021-12-03 18:04:10|392.31|388.21|392.14|388.04|392.31|388.21|392.13|388.03|16
1638554660000|2021-12-03 18:04:20|392.15|388.05|391.92|387.82|392.16|388.06|391.92|387.82|23
1638554670000|2021-12-03 18:04:30|391.86|387.76|391.81|387.71|391.88|387.78|391.8|387.7|12
1638554680000|2021-12-03 18:04:40|391.8|387.7|392.05|387.95|392.05|387.95|391.74|387.64|20
1638554690000|2021-12-03 18:04:50|392.03|387.93|392.07|387.97|392.15|388.05|392.03|387.93|15
1638554700000|2021-12-03 18:05:00|392.06|387.96|392.36|388.26|392.37|388.27|392.05|387.95|16
1638554710000|2021-12-03 18:05:10|392.37|388.27|392.41|388.31|392.49|388.39|392.33|388.23|26
1638554720000|2021-12-03 18:05:20|392.42|388.32|392.38|388.28|392.47|388.37|392.34|388.24|21
1638554730000|2021-12-03 18:05:30|392.37|388.27|392.56|388.46|392.59|388.49|392.36|388.26|24
1638554740000|2021-12-03 18:05:40|392.57|388.47|392.5|388.4|392.57|388.47|392.48|388.38|18
1638554750000|2021-12-03 18:05:50|392.44|388.34|392.46|388.36|392.48|388.38|392.44|388.34|13
1638554760000|2021-12-03 18:06:00|392.47|388.37|392.38|388.28|392.5|388.4|392.38|388.28|11
1638554770000|2021-12-03 18:06:10|392.37|388.27|392.3|388.2|392.37|388.27|392.28|388.18|12
1638554780000|2021-12-03 18:06:20|392.35|388.25|392.4|388.3|392.45|388.35|392.35|388.25|12
1638554790000|2021-12-03 18:06:30|392.37|388.27|392.47|388.37|392.47|388.37|392.37|388.27|15
1638554800000|2021-12-03 18:06:40|392.46|388.36|392.57|388.47|392.65|388.55|392.46|388.36|20
1638554810000|2021-12-03 18:06:50|392.53|388.43|392.61|388.51|392.63|388.53|392.52|388.42|16
1638554820000|2021-12-03 18:07:00|392.62|388.52|392.54|388.44|392.62|388.52|392.48|388.38|19
1638554830000|2021-12-03 18:07:10|392.53|388.43|392.52|388.42|392.53|388.43|392.49|388.39|7
1638554840000|2021-12-03 18:07:20|392.53|388.43|392.55|388.45|392.55|388.45|392.52|388.42|5
1638554850000|2021-12-03 18:07:30|392.56|388.46|392.63|388.53|392.65|388.55|392.51|388.41|18
1638554860000|2021-12-03 18:07:40|392.61|388.51|392.51|388.41|392.63|388.53|392.51|388.41|14
1638554870000|2021-12-03 18:07:50|392.49|388.39|392.64|388.54|392.64|388.54|392.49|388.39|14
1638554880000|2021-12-03 18:08:00|392.65|388.55|392.57|388.47|392.65|388.55|392.52|388.42|12
1638554890000|2021-12-03 18:08:10|392.55|388.45|392.14|388.04|392.55|388.45|392.14|388.04|24
1638554900000|2021-12-03 18:08:20|392.15|388.05|392.33|388.23|392.37|388.27|392.13|388.03|17
1638554910000|2021-12-03 18:08:30|392.34|388.24|392.4|388.3|392.41|388.31|392.33|388.23|6
1638554920000|2021-12-03 18:08:40|392.42|388.32|392.43|388.33|392.43|388.33|392.42|388.32|2
1638554930000|2021-12-03 18:08:50|392.41|388.31|392.54|388.44|392.55|388.45|392.4|388.3|14
1638554940000|2021-12-03 18:09:00|392.55|388.45|392.56|388.46|392.65|388.55|392.52|388.42|27
1638554950000|2021-12-03 18:09:10|392.57|388.47|392.51|388.41|392.57|388.47|392.32|388.22|27
1638554960000|2021-12-03 18:09:20|392.45|388.35|392.35|388.25|392.48|388.38|392.34|388.24|20
1638554970000|2021-12-03 18:09:30|392.33|388.23|392.36|388.26|392.46|388.36|392.33|388.23|15
1638554980000|2021-12-03 18:09:40|392.37|388.27|392.4|388.3|392.46|388.36|392.36|388.26|17
1638554990000|2021-12-03 18:09:50|392.41|388.31|392.4|388.3|392.41|388.31|392.39|388.29|8
1638555000000|2021-12-03 18:10:00|392.39|388.29|392.33|388.23|392.39|388.29|392.32|388.22|8
1638555010000|2021-12-03 18:10:10|392.32|388.22|392.23|388.13|392.36|388.26|392.23|388.13|17
1638555020000|2021-12-03 18:10:20|392.22|388.12|392.31|388.21|392.32|388.22|392.17|388.07|15
1638555030000|2021-12-03 18:10:30|392.3|388.2|392.25|388.15|392.36|388.26|392.2|388.1|19
1638555040000|2021-12-03 18:10:40|392.23|388.13|392.35|388.25|392.35|388.25|392.23|388.13|5
1638555050000|2021-12-03 18:10:50|392.27|388.17|392.04|387.94|392.28|388.18|392.04|387.94|22
1638555060000|2021-12-03 18:11:00|392.05|387.95|392.02|387.92|392.05|387.95|391.99|387.89|9
1638555070000|2021-12-03 18:11:10|392.08|387.98|391.99|387.89|392.15|388.05|391.94|387.84|15
1638555080000|2021-12-03 18:11:20|392|387.9|391.91|387.81|392.04|387.94|391.91|387.81|19
1638555090000|2021-12-03 18:11:30|391.92|387.82|391.84|387.74|391.95|387.85|391.81|387.71|23
1638555100000|2021-12-03 18:11:40|391.85|387.75|391.75|387.65|391.86|387.76|391.67|387.57|22
1638555110000|2021-12-03 18:11:50|391.74|387.64|391.68|387.58|391.76|387.66|391.64|387.54|21
1638555120000|2021-12-03 18:12:00|391.69|387.59|391.89|387.79|391.94|387.84|391.69|387.59|15
1638555130000|2021-12-03 18:12:10|391.87|387.77|391.82|387.72|391.89|387.79|391.8|387.7|8
1638555140000|2021-12-03 18:12:20|391.83|387.73|391.82|387.72|391.89|387.79|391.79|387.69|15
1638555150000|2021-12-03 18:12:30|391.81|387.71|392.04|387.94|392.04|387.94|391.81|387.71|13
1638555160000|2021-12-03 18:12:40|391.96|387.86|391.91|387.81|392.04|387.94|391.89|387.79|16
1638555170000|2021-12-03 18:12:50|391.89|387.79|391.96|387.86|391.96|387.86|391.88|387.78|5
1638555180000|2021-12-03 18:13:00|391.97|387.87|391.93|387.83|392.02|387.92|391.93|387.83|12
1638555190000|2021-12-03 18:13:10|391.9|387.8|391.84|387.74|391.91|387.81|391.83|387.73|10
1638555200000|2021-12-03 18:13:20|391.83|387.73|391.7|387.6|391.83|387.73|391.69|387.59|12
1638555210000|2021-12-03 18:13:30|391.69|387.59|391.61|387.51|391.73|387.63|391.6|387.5|21
1638555220000|2021-12-03 18:13:40|391.6|387.5|391.59|387.49|391.67|387.57|391.54|387.44|18
1638555230000|2021-12-03 18:13:50|391.6|387.5|391.63|387.53|391.64|387.54|391.59|387.49|8
1638555240000|2021-12-03 18:14:00|391.61|387.51|391.61|387.51|391.61|387.51|391.61|387.51|1
1638555250000|2021-12-03 18:14:10|391.6|387.5|391.52|387.42|391.6|387.5|391.52|387.42|8
1638555260000|2021-12-03 18:14:20|391.51|387.41|391.41|387.31|391.55|387.45|391.41|387.31|20
1638555270000|2021-12-03 18:14:30|391.42|387.32|391.27|387.17|391.43|387.33|391.26|387.16|13
1638555280000|2021-12-03 18:14:40|391.26|387.16|391.3|387.2|391.31|387.21|391.25|387.15|15
1638555290000|2021-12-03 18:14:50|391.29|387.19|391.42|387.32|391.5|387.4|391.28|387.18|14
1638555300000|2021-12-03 18:15:00|391.43|387.33|391.49|387.39|391.58|387.48|391.42|387.32|16
1638555310000|2021-12-03 18:15:10|391.5|387.4|391.35|387.25|391.5|387.4|391.34|387.24|12
1638555320000|2021-12-03 18:15:20|391.32|387.22|391.26|387.16|391.32|387.22|391.15|387.05|17
1638555330000|2021-12-03 18:15:30|391.27|387.17|391.44|387.34|391.44|387.34|391.27|387.17|10
1638555340000|2021-12-03 18:15:40|391.43|387.33|391.72|387.62|391.73|387.63|391.43|387.33|24
1638555350000|2021-12-03 18:15:50|391.73|387.63|391.86|387.76|391.86|387.76|391.73|387.63|14
1638555360000|2021-12-03 18:16:00|391.83|387.73|391.78|387.68|391.9|387.8|391.78|387.68|14
1638555370000|2021-12-03 18:16:10|391.79|387.69|391.71|387.61|391.8|387.7|391.7|387.6|24
1638555380000|2021-12-03 18:16:20|391.72|387.62|391.69|387.59|391.72|387.62|391.6|387.5|16
1638555390000|2021-12-03 18:16:30|391.68|387.58|391.64|387.54|391.68|387.58|391.63|387.53|11
1638555400000|2021-12-03 18:16:40|391.68|387.58|391.77|387.67|391.82|387.72|391.67|387.57|18
1638555410000|2021-12-03 18:16:50|391.79|387.69|391.83|387.73|391.83|387.73|391.77|387.67|17
1638555420000|2021-12-03 18:17:00|391.84|387.74|391.95|387.85|391.95|387.85|391.8|387.7|15
1638555430000|2021-12-03 18:17:10|391.98|387.88|392.01|387.91|392.02|387.92|391.93|387.83|11
1638555440000|2021-12-03 18:17:20|392.02|387.92|392.08|387.98|392.08|387.98|391.98|387.88|14
1638555450000|2021-12-03 18:17:30|392.07|387.97|392.11|388.01|392.14|388.04|392.07|387.97|19
1638555460000|2021-12-03 18:17:40|392.12|388.02|392.24|388.14|392.24|388.14|392.11|388.01|15
1638555470000|2021-12-03 18:17:50|392.25|388.15|392.41|388.31|392.41|388.31|392.24|388.14|9
1638555480000|2021-12-03 18:18:00|392.43|388.33|392.37|388.27|392.43|388.33|392.34|388.24|19
1638555490000|2021-12-03 18:18:10|392.36|388.26|392.43|388.33|392.43|388.33|392.35|388.25|8
1638555500000|2021-12-03 18:18:20|392.38|388.28|392.31|388.21|392.38|388.28|392.3|388.2|26
1638555510000|2021-12-03 18:18:30|392.33|388.23|392.35|388.25|392.41|388.31|392.31|388.21|12
1638555520000|2021-12-03 18:18:40|392.37|388.27|392.5|388.4|392.5|388.4|392.35|388.25|13
1638555530000|2021-12-03 18:18:50|392.53|388.43|392.55|388.45|392.59|388.49|392.53|388.43|8
1638555540000|2021-12-03 18:19:00|392.54|388.44|392.55|388.45|392.56|388.46|392.52|388.42|14
1638555550000|2021-12-03 18:19:10|392.54|388.44|392.59|388.49|392.59|388.49|392.54|388.44|6
1638555560000|2021-12-03 18:19:20|392.58|388.48|392.71|388.61|392.74|388.64|392.58|388.48|15
1638555570000|2021-12-03 18:19:30|392.73|388.63|392.72|388.62|392.74|388.64|392.72|388.62|4
1638555580000|2021-12-03 18:19:40|392.74|388.64|392.93|388.83|392.96|388.86|392.73|388.63|18
1638555590000|2021-12-03 18:19:50|392.94|388.84|393.03|388.93|393.04|388.94|392.94|388.84|10
1638555600000|2021-12-03 18:20:00|393|388.9|393.02|388.92|393.03|388.93|392.93|388.83|22
1638555610000|2021-12-03 18:20:10|393.01|388.91|392.96|388.86|393.04|388.94|392.9|388.8|12
1638555620000|2021-12-03 18:20:20|392.95|388.85|393.03|388.93|393.03|388.93|392.93|388.83|7
1638555630000|2021-12-03 18:20:30|393.04|388.94|393.13|389.03|393.15|389.05|393.01|388.91|14
1638555640000|2021-12-03 18:20:40|393.12|389.02|393.16|389.06|393.25|389.15|393.1|389|24
1638555650000|2021-12-03 18:20:50|393.12|389.02|393.21|389.11|393.24|389.14|393.12|389.02|21
1638555660000|2021-12-03 18:21:00|393.22|389.12|393.22|389.12|393.24|389.14|393.2|389.1|10
1638555670000|2021-12-03 18:21:10|393.19|389.09|393.27|389.17|393.27|389.17|393.18|389.08|15
1638555680000|2021-12-03 18:21:20|393.24|389.14|393.22|389.12|393.24|389.14|393.2|389.1|8
1638555690000|2021-12-03 18:21:30|393.21|389.11|393.23|389.13|393.24|389.14|393.21|389.11|5
1638555700000|2021-12-03 18:21:40|393.24|389.14|393.25|389.15|393.25|389.15|393.2|389.1|11
1638555720000|2021-12-03 18:22:00|393.3|389.2|393.03|388.93|393.3|389.2|393.02|388.92|12
1638555730000|2021-12-03 18:22:10|393.05|388.95|392.99|388.89|393.05|388.95|392.96|388.86|11
1638555740000|2021-12-03 18:22:20|393.01|388.91|393.23|389.13|393.23|389.13|393|388.9|20
1638555750000|2021-12-03 18:22:30|393.21|389.11|393.23|389.13|393.24|389.14|393.2|389.1|9
1638555760000|2021-12-03 18:22:40|393.24|389.14|393.16|389.06|393.25|389.15|393.14|389.04|10
1638555770000|2021-12-03 18:22:50|393.15|389.05|393.12|389.02|393.15|389.05|393.09|388.99|17
1638555780000|2021-12-03 18:23:00|393.14|389.04|393.14|389.04|393.17|389.07|393.1|389|10
1638555790000|2021-12-03 18:23:10|393.13|389.03|393.16|389.06|393.17|389.07|393.12|389.02|10
1638555800000|2021-12-03 18:23:20|393.17|389.07|393.33|389.23|393.36|389.26|393.17|389.07|13
1638555810000|2021-12-03 18:23:30|393.3|389.2|393.29|389.19|393.35|389.25|393.27|389.17|13
1638555820000|2021-12-03 18:23:40|393.32|389.22|393.33|389.23|393.37|389.27|393.31|389.21|13
1638555830000|2021-12-03 18:23:50|393.35|389.25|393.22|389.12|393.35|389.25|393.22|389.12|17
1638555840000|2021-12-03 18:24:00|393.23|389.13|393.15|389.05|393.24|389.14|393.14|389.04|15
1638555850000|2021-12-03 18:24:10|393.16|389.06|393.19|389.09|393.2|389.1|393.16|389.06|8
1638555860000|2021-12-03 18:24:20|393.18|389.08|393.22|389.12|393.3|389.2|393.14|389.04|15
1638555870000|2021-12-03 18:24:30|393.21|389.11|393.23|389.13|393.25|389.15|393.2|389.1|6
1638555880000|2021-12-03 18:24:40|393.24|389.14|393.12|389.02|393.26|389.16|393.12|389.02|12
1638555890000|2021-12-03 18:24:50|393.11|389.01|393.13|389.03|393.15|389.05|393.11|389.01|8
1638555900000|2021-12-03 18:25:00|393.15|389.05|393.11|389.01|393.15|389.05|393.1|389|14
1638555910000|2021-12-03 18:25:10|393.1|389|392.9|388.8|393.14|389.04|392.9|388.8|17
1638555920000|2021-12-03 18:25:20|392.84|388.74|392.72|388.62|392.84|388.74|392.71|388.61|25
1638555930000|2021-12-03 18:25:30|392.71|388.61|392.68|388.58|392.75|388.65|392.67|388.57|19
1638555940000|2021-12-03 18:25:40|392.69|388.59|392.81|388.71|392.81|388.71|392.69|388.59|16
1638555950000|2021-12-03 18:25:50|392.82|388.72|392.83|388.73|392.85|388.75|392.7|388.6|24
1638555960000|2021-12-03 18:26:00|392.81|388.71|392.74|388.64|392.85|388.75|392.72|388.62|15
1638555970000|2021-12-03 18:26:10|392.75|388.65|392.51|388.41|392.75|388.65|392.48|388.38|21
1638555980000|2021-12-03 18:26:20|392.5|388.4|392.23|388.13|392.5|388.4|392.18|388.08|17
1638555990000|2021-12-03 18:26:30|392.24|388.14|392.22|388.12|392.27|388.17|392.2|388.1|11
1638556000000|2021-12-03 18:26:40|392.24|388.14|392.35|388.25|392.38|388.28|392.2|388.1|14
1638556010000|2021-12-03 18:26:50|392.33|388.23|392.33|388.23|392.35|388.25|392.32|388.22|8
1638556020000|2021-12-03 18:27:00|392.34|388.24|392.22|388.12|392.41|388.31|392.22|388.12|17
1638556030000|2021-12-03 18:27:10|392.24|388.14|392.27|388.17|392.28|388.18|392.24|388.14|6
1638556040000|2021-12-03 18:27:20|392.26|388.16|392.28|388.18|392.28|388.18|392.26|388.16|3
1638556050000|2021-12-03 18:27:30|392.25|388.15|392.2|388.1|392.25|388.15|392.2|388.1|12
1638556060000|2021-12-03 18:27:40|392.19|388.09|392.11|388.01|392.2|388.1|392.1|388|7
1638556070000|2021-12-03 18:27:50|392.12|388.02|392.15|388.05|392.16|388.06|392.12|388.02|7
1638556080000|2021-12-03 18:28:00|392.16|388.06|392.2|388.1|392.2|388.1|392.15|388.05|8
1638556090000|2021-12-03 18:28:10|392.21|388.11|392.2|388.1|392.24|388.14|392.19|388.09|17
1638556100000|2021-12-03 18:28:20|392.19|388.09|392.14|388.04|392.2|388.1|392.14|388.04|6
1638556110000|2021-12-03 18:28:30|392.15|388.05|392.1|388|392.17|388.07|392.1|388|12
1638556120000|2021-12-03 18:28:40|392.11|388.01|391.97|387.87|392.11|388.01|391.97|387.87|14
1638556130000|2021-12-03 18:28:50|391.98|387.88|391.88|387.78|391.98|387.88|391.86|387.76|13
1638556140000|2021-12-03 18:29:00|391.86|387.76|391.71|387.61|391.9|387.8|391.71|387.61|26
1638556150000|2021-12-03 18:29:10|391.74|387.64|391.72|387.62|391.75|387.65|391.69|387.59|17
1638556160000|2021-12-03 18:29:20|391.71|387.61|391.81|387.71|391.92|387.82|391.71|387.61|18
1638556170000|2021-12-03 18:29:30|391.83|387.73|391.93|387.83|391.94|387.84|391.83|387.73|13
1638556180000|2021-12-03 18:29:40|391.94|387.84|392.12|388.02|392.12|388.02|391.94|387.84|15
1638556190000|2021-12-03 18:29:50|392.13|388.03|392.13|388.03|392.17|388.07|392.12|388.02|14
1638556200000|2021-12-03 18:30:00|392.14|388.04|392.1|388|392.16|388.06|392.1|388|11
1638556210000|2021-12-03 18:30:10|392.06|387.96|391.95|387.85|392.06|387.96|391.95|387.85|15
1638556220000|2021-12-03 18:30:20|391.91|387.81|391.87|387.77|391.91|387.81|391.84|387.74|11
1638556230000|2021-12-03 18:30:30|391.89|387.79|391.9|387.8|391.92|387.82|391.88|387.78|10
1638556240000|2021-12-03 18:30:40|391.91|387.81|391.9|387.8|391.91|387.81|391.89|387.79|4
1638556250000|2021-12-03 18:30:50|391.92|387.82|392.1|388|392.1|388|391.91|387.81|16
1638556260000|2021-12-03 18:31:00|392.11|388.01|392.3|388.2|392.3|388.2|392.1|388|17
1638556270000|2021-12-03 18:31:10|392.28|388.18|392.41|388.31|392.41|388.31|392.28|388.18|18
1638556280000|2021-12-03 18:31:20|392.4|388.3|392.45|388.35|392.46|388.36|392.4|388.3|16
1638556290000|2021-12-03 18:31:30|392.44|388.34|392.48|388.38|392.49|388.39|392.42|388.32|16
1638556300000|2021-12-03 18:31:40|392.49|388.39|392.49|388.39|392.5|388.4|392.46|388.36|12
1638556310000|2021-12-03 18:31:50|392.5|388.4|392.49|388.39|392.5|388.4|392.47|388.37|9
1638556320000|2021-12-03 18:32:00|392.47|388.37|392.41|388.31|392.48|388.38|392.37|388.27|20
1638556330000|2021-12-03 18:32:10|392.39|388.29|392.24|388.14|392.43|388.33|392.24|388.14|17
1638556340000|2021-12-03 18:32:20|392.26|388.16|392.23|388.13|392.26|388.16|392.23|388.13|13
1638556350000|2021-12-03 18:32:30|392.22|388.12|391.93|387.83|392.22|388.12|391.9|387.8|24
1638556360000|2021-12-03 18:32:40|391.91|387.81|391.92|387.82|391.93|387.83|391.89|387.79|8
1638556370000|2021-12-03 18:32:50|391.93|387.83|391.83|387.73|391.93|387.83|391.81|387.71|7
1638556380000|2021-12-03 18:33:00|391.84|387.74|391.83|387.73|391.84|387.74|391.82|387.72|6
1638556390000|2021-12-03 18:33:10|391.81|387.71|391.77|387.67|391.83|387.73|391.74|387.64|17
1638556400000|2021-12-03 18:33:20|391.78|387.68|391.74|387.64|391.78|387.68|391.72|387.62|14
1638556410000|2021-12-03 18:33:30|391.73|387.63|391.76|387.66|391.85|387.75|391.72|387.62|17
1638556420000|2021-12-03 18:33:40|391.77|387.67|391.73|387.63|391.79|387.69|391.72|387.62|13
1638556430000|2021-12-03 18:33:50|391.76|387.66|391.69|387.59|391.78|387.68|391.69|387.59|14
1638556440000|2021-12-03 18:34:00|391.67|387.57|391.62|387.52|391.67|387.57|391.62|387.52|7
1638556450000|2021-12-03 18:34:10|391.61|387.51|391.67|387.57|391.69|387.59|391.59|387.49|14
1638556460000|2021-12-03 18:34:20|391.62|387.52|391.6|387.5|391.63|387.53|391.56|387.46|12
1638556470000|2021-12-03 18:34:30|391.59|387.49|391.39|387.29|391.6|387.5|391.39|387.29|17
1638556480000|2021-12-03 18:34:40|391.37|387.27|391.17|387.07|391.37|387.27|391.14|387.04|12
1638556490000|2021-12-03 18:34:50|391.14|387.04|391.1|387|391.19|387.09|391.08|386.98|19
1638556500000|2021-12-03 18:35:00|391.09|386.99|391.17|387.07|391.17|387.07|391.08|386.98|18
1638556510000|2021-12-03 18:35:10|391.16|387.06|391.19|387.09|391.24|387.14|391.16|387.06|17
1638556520000|2021-12-03 18:35:20|391.18|387.08|391.1|387|391.19|387.09|391.09|386.99|15
1638556530000|2021-12-03 18:35:30|391.11|387.01|391.11|387.01|391.13|387.03|391.04|386.94|19
1638556540000|2021-12-03 18:35:40|391.1|387|391.01|386.91|391.11|387.01|391.01|386.91|14
1638556550000|2021-12-03 18:35:50|391.03|386.93|391|386.9|391.05|386.95|391|386.9|6
1638556560000|2021-12-03 18:36:00|391.04|386.94|390.99|386.89|391.09|386.99|390.98|386.88|14
1638556570000|2021-12-03 18:36:10|391|386.9|390.93|386.83|391.04|386.94|390.93|386.83|19
1638556580000|2021-12-03 18:36:20|390.95|386.85|390.96|386.86|391.01|386.91|390.92|386.82|15
1638556590000|2021-12-03 18:36:30|390.97|386.87|390.94|386.84|391.03|386.93|390.94|386.84|10
1638556600000|2021-12-03 18:36:40|390.93|386.83|390.99|386.89|390.99|386.89|390.93|386.83|12
1638556610000|2021-12-03 18:36:50|390.98|386.88|390.93|386.83|391.04|386.94|390.93|386.83|20
1638556620000|2021-12-03 18:37:00|390.92|386.82|390.96|386.86|390.96|386.86|390.91|386.81|8
1638556630000|2021-12-03 18:37:10|390.94|386.84|391.03|386.93|391.04|386.94|390.94|386.84|17
1638556640000|2021-12-03 18:37:20|390.99|386.89|391.01|386.91|391.04|386.94|390.99|386.89|16
1638556650000|2021-12-03 18:37:30|391|386.9|391.02|386.92|391.03|386.93|391|386.9|6
1638556660000|2021-12-03 18:37:40|391.01|386.91|390.95|386.85|391.01|386.91|390.95|386.85|4
1638556670000|2021-12-03 18:37:50|390.96|386.86|390.98|386.88|390.98|386.88|390.93|386.83|4
1638556680000|2021-12-03 18:38:00|390.97|386.87|390.92|386.82|391.01|386.91|390.92|386.82|14
1638556690000|2021-12-03 18:38:10|390.93|386.83|390.9|386.8|390.98|386.88|390.9|386.8|16
1638556700000|2021-12-03 18:38:20|390.93|386.83|390.79|386.69|390.93|386.83|390.78|386.68|18
1638556710000|2021-12-03 18:38:30|390.78|386.68|390.74|386.64|390.78|386.68|390.66|386.56|19
1638556720000|2021-12-03 18:38:40|390.73|386.63|390.74|386.64|390.74|386.64|390.63|386.53|19
1638556730000|2021-12-03 18:38:50|390.75|386.65|390.73|386.63|390.84|386.74|390.7|386.6|14
1638556740000|2021-12-03 18:39:00|390.74|386.64|390.76|386.66|390.76|386.66|390.72|386.62|17
1638556750000|2021-12-03 18:39:10|390.72|386.62|390.71|386.61|390.74|386.64|390.69|386.59|9
1638556760000|2021-12-03 18:39:20|390.73|386.63|390.68|386.58|390.8|386.7|390.68|386.58|20
1638556770000|2021-12-03 18:39:30|390.74|386.64|390.69|386.59|390.75|386.65|390.65|386.55|15
1638556780000|2021-12-03 18:39:40|390.68|386.58|390.6|386.5|390.73|386.63|390.58|386.48|25
1638556790000|2021-12-03 18:39:50|390.64|386.54|390.64|386.54|390.64|386.54|390.51|386.41|12
1638556800000|2021-12-03 18:40:00|390.71|386.61|390.76|386.66|390.8|386.7|390.62|386.52|23
1638556810000|2021-12-03 18:40:10|390.75|386.65|390.81|386.71|390.86|386.76|390.75|386.65|15
1638556820000|2021-12-03 18:40:20|390.86|386.76|390.88|386.78|390.95|386.85|390.86|386.76|16
1638556830000|2021-12-03 18:40:30|390.85|386.75|390.97|386.87|390.97|386.87|390.83|386.73|27
1638556840000|2021-12-03 18:40:40|390.98|386.88|391.06|386.96|391.1|387|390.98|386.88|20
1638556850000|2021-12-03 18:40:50|391.05|386.95|390.98|386.88|391.1|387|390.98|386.88|10
1638556860000|2021-12-03 18:41:00|391|386.9|391.04|386.94|391.18|387.08|390.99|386.89|13
1638556870000|2021-12-03 18:41:10|391.03|386.93|391.02|386.92|391.05|386.95|390.98|386.88|13
1638556880000|2021-12-03 18:41:20|390.99|386.89|390.75|386.65|390.99|386.89|390.73|386.63|23
1638556890000|2021-12-03 18:41:30|390.74|386.64|390.75|386.65|390.76|386.66|390.72|386.62|14
1638556900000|2021-12-03 18:41:40|390.73|386.63|390.62|386.52|390.75|386.65|390.62|386.52|20
1638556910000|2021-12-03 18:41:50|390.59|386.49|390.49|386.39|390.6|386.5|390.44|386.34|25
1638556920000|2021-12-03 18:42:00|390.45|386.35|390.29|386.19|390.45|386.35|390.27|386.17|20
1638556930000|2021-12-03 18:42:10|390.27|386.17|390.41|386.31|390.44|386.34|390.2|386.1|17
1638556940000|2021-12-03 18:42:20|390.4|386.3|390.33|386.23|390.47|386.37|390.33|386.23|19
1638556950000|2021-12-03 18:42:30|390.31|386.21|390.29|386.19|390.35|386.25|390.28|386.18|12
1638556960000|2021-12-03 18:42:40|390.28|386.18|390.32|386.22|390.33|386.23|390.26|386.16|12
1638556970000|2021-12-03 18:42:50|390.21|386.11|390.33|386.23|390.34|386.24|390.21|386.11|8
1638556980000|2021-12-03 18:43:00|390.28|386.18|390.37|386.27|390.38|386.28|390.28|386.18|14
1638556990000|2021-12-03 18:43:10|390.36|386.26|390.44|386.34|390.46|386.36|390.32|386.22|18
1638557000000|2021-12-03 18:43:20|390.45|386.35|390.6|386.5|390.6|386.5|390.4|386.3|14
1638557010000|2021-12-03 18:43:30|390.56|386.46|390.5|386.4|390.56|386.46|390.48|386.38|13
1638557020000|2021-12-03 18:43:40|390.48|386.38|390.44|386.34|390.51|386.41|390.42|386.32|18
1638557030000|2021-12-03 18:43:50|390.45|386.35|390.46|386.36|390.47|386.37|390.45|386.35|12
1638557040000|2021-12-03 18:44:00|390.45|386.35|390.44|386.34|390.47|386.37|390.43|386.33|13
1638557050000|2021-12-03 18:44:10|390.43|386.33|390.27|386.17|390.43|386.33|390.23|386.13|18
1638557060000|2021-12-03 18:44:20|390.3|386.2|390.21|386.11|390.3|386.2|390.19|386.09|14
1638557070000|2021-12-03 18:44:30|390.2|386.1|390.14|386.04|390.21|386.11|390.08|385.98|11
1638557080000|2021-12-03 18:44:40|390.1|386|390.1|386|390.17|386.07|390.06|385.96|14
1638557090000|2021-12-03 18:44:50|390.11|386.01|390.12|386.02|390.14|386.04|390.11|386.01|10
1638557100000|2021-12-03 18:45:00|390.11|386.01|390.05|385.95|390.14|386.04|390.05|385.95|15
1638557110000|2021-12-03 18:45:10|390.06|385.96|390.1|386|390.11|386.01|390.01|385.91|15
1638557120000|2021-12-03 18:45:20|390.15|386.05|390.25|386.15|390.28|386.18|390.15|386.05|22
1638557130000|2021-12-03 18:45:30|390.26|386.16|390.2|386.1|390.26|386.16|390.19|386.09|13
1638557140000|2021-12-03 18:45:40|390.19|386.09|390.09|385.99|390.19|386.09|390.09|385.99|9
1638557150000|2021-12-03 18:45:50|390.07|385.97|389.83|385.73|390.08|385.98|389.78|385.68|28
1638557160000|2021-12-03 18:46:00|389.88|385.78|389.45|385.35|389.9|385.8|389.45|385.35|23
1638557170000|2021-12-03 18:46:10|389.42|385.32|389.55|385.45|389.71|385.61|389.42|385.32|29
1638557180000|2021-12-03 18:46:20|389.53|385.43|389.44|385.34|389.55|385.45|389.42|385.32|25
1638557190000|2021-12-03 18:46:30|389.46|385.36|389.49|385.39|389.68|385.58|389.44|385.34|28
1638557200000|2021-12-03 18:46:40|389.5|385.4|389.5|385.4|389.56|385.46|389.5|385.4|16
1638557210000|2021-12-03 18:46:50|389.49|385.39|389.56|385.46|389.56|385.46|389.49|385.39|19
1638557220000|2021-12-03 18:47:00|389.58|385.48|389.43|385.33|389.59|385.49|389.41|385.31|10
1638557230000|2021-12-03 18:47:10|389.44|385.34|389.37|385.27|389.46|385.36|389.3|385.2|27
1638557240000|2021-12-03 18:47:20|389.38|385.28|388.94|384.84|389.38|385.28|388.84|384.74|34
1638557250000|2021-12-03 18:47:30|388.89|384.79|388.71|384.61|388.93|384.83|388.71|384.61|28
1638557260000|2021-12-03 18:47:40|388.69|384.59|388.13|384.03|388.75|384.65|388.02|383.92|32
1638557270000|2021-12-03 18:47:50|388.15|384.05|388.72|384.62|388.77|384.67|388.06|383.96|38
1638557280000|2021-12-03 18:48:00|388.76|384.66|388.89|384.79|388.99|384.89|388.74|384.64|24
1638557290000|2021-12-03 18:48:10|388.95|384.85|389.31|385.21|389.31|385.21|388.95|384.85|25
1638557300000|2021-12-03 18:48:20|389.29|385.19|389.85|385.75|389.85|385.75|389.29|385.19|24
1638557310000|2021-12-03 18:48:30|389.89|385.79|390.6|386.5|390.6|386.5|389.86|385.76|32
1638557320000|2021-12-03 18:48:40|390.58|386.48|390.16|386.06|390.58|386.48|390.16|386.06|14
1638557330000|2021-12-03 18:48:50|390.21|386.11|390.48|386.38|390.61|386.51|390.19|386.09|37
1638557340000|2021-12-03 18:49:00|390.47|386.37|390.58|386.48|390.61|386.51|390.39|386.29|28
1638557350000|2021-12-03 18:49:10|390.57|386.47|390.58|386.48|390.66|386.56|390.55|386.45|28
1638557360000|2021-12-03 18:49:20|390.59|386.49|391|386.9|391|386.9|390.59|386.49|27
1638557370000|2021-12-03 18:49:30|390.99|386.89|391.1|387|391.18|387.08|390.98|386.88|20
1638557380000|2021-12-03 18:49:40|391.12|387.02|391.32|387.22|391.32|387.22|391.06|386.96|26
1638557390000|2021-12-03 18:49:50|391.34|387.24|391.49|387.39|391.49|387.39|391.33|387.23|30
1638557400000|2021-12-03 18:50:00|391.5|387.4|391.67|387.57|391.68|387.58|391.43|387.33|27
1638557410000|2021-12-03 18:50:10|391.66|387.56|391.4|387.3|391.67|387.57|391.4|387.3|28
1638557420000|2021-12-03 18:50:20|391.39|387.29|391.56|387.46|391.57|387.47|391.32|387.22|25
1638557430000|2021-12-03 18:50:30|391.59|387.49|391.69|387.59|391.73|387.63|391.57|387.47|19
1638557440000|2021-12-03 18:50:40|391.7|387.6|391.96|387.86|391.99|387.89|391.69|387.59|24
1638557450000|2021-12-03 18:50:50|391.98|387.88|391.84|387.74|392.08|387.98|391.79|387.69|26
1638557460000|2021-12-03 18:51:00|391.85|387.75|392.06|387.96|392.08|387.98|391.85|387.75|19
1638557470000|2021-12-03 18:51:10|392.07|387.97|392.42|388.32|392.45|388.35|392.06|387.96|27
1638557480000|2021-12-03 18:51:20|392.44|388.34|392.58|388.48|392.77|388.67|392.44|388.34|34
1638557490000|2021-12-03 18:51:30|392.63|388.53|392.73|388.63|392.75|388.65|392.51|388.41|25
1638557500000|2021-12-03 18:51:40|392.74|388.64|392.63|388.53|392.79|388.69|392.63|388.53|21
1638557510000|2021-12-03 18:51:50|392.65|388.55|392.52|388.42|392.66|388.56|392.51|388.41|19
1638557520000|2021-12-03 18:52:00|392.55|388.45|392.48|388.38|392.69|388.59|392.4|388.3|30
1638557530000|2021-12-03 18:52:10|392.49|388.39|392.2|388.1|392.49|388.39|392.19|388.09|25
1638557540000|2021-12-03 18:52:20|392.21|388.11|392.45|388.35|392.45|388.35|392.2|388.1|11
1638557550000|2021-12-03 18:52:30|392.46|388.36|392.43|388.33|392.46|388.36|392.38|388.28|18
1638557560000|2021-12-03 18:52:40|392.42|388.32|392.11|388.01|392.42|388.32|392.06|387.96|31
1638557570000|2021-12-03 18:52:50|392.14|388.04|392.11|388.01|392.21|388.11|392.09|387.99|23
1638557580000|2021-12-03 18:53:00|392.12|388.02|392.12|388.02|392.12|388.02|392.09|387.99|12
1638557590000|2021-12-03 18:53:10|392.11|388.01|391.94|387.84|392.14|388.04|391.94|387.84|26
1638557600000|2021-12-03 18:53:20|391.93|387.83|391.61|387.51|391.96|387.86|391.53|387.43|26
1638557610000|2021-12-03 18:53:30|391.5|387.4|391.23|387.13|391.52|387.42|391.23|387.13|25
1638557620000|2021-12-03 18:53:40|391.22|387.12|391.21|387.11|391.35|387.25|391.21|387.11|11
1638557630000|2021-12-03 18:53:50|391.22|387.12|391.12|387.02|391.22|387.12|391.11|387.01|10
1638557640000|2021-12-03 18:54:00|391.14|387.04|391.35|387.25|391.36|387.26|391.14|387.04|17
1638557650000|2021-12-03 18:54:10|391.34|387.24|391.08|386.98|391.35|387.25|391.08|386.98|21
1638557660000|2021-12-03 18:54:20|391.06|386.96|390.65|386.55|391.08|386.98|390.65|386.55|30
1638557670000|2021-12-03 18:54:30|390.63|386.53|390.74|386.64|390.74|386.64|390.55|386.45|20
1638557680000|2021-12-03 18:54:40|390.75|386.65|390.9|386.8|390.9|386.8|390.71|386.61|25
1638557690000|2021-12-03 18:54:50|390.91|386.81|390.89|386.79|391|386.9|390.86|386.76|25
1638557700000|2021-12-03 18:55:00|390.88|386.78|391.05|386.95|391.06|386.96|390.85|386.75|15
1638557710000|2021-12-03 18:55:10|391.04|386.94|390.79|386.69|391.05|386.95|390.74|386.64|29
1638557720000|2021-12-03 18:55:20|390.78|386.68|390.44|386.34|390.79|386.69|390.42|386.32|25
1638557730000|2021-12-03 18:55:30|390.42|386.32|390.35|386.25|390.48|386.38|390.34|386.24|16
1638557740000|2021-12-03 18:55:40|390.36|386.26|390.46|386.36|390.52|386.42|390.36|386.26|22
1638557750000|2021-12-03 18:55:50|390.45|386.35|390.37|386.27|390.46|386.36|390.35|386.25|21
1638557760000|2021-12-03 18:56:00|390.34|386.24|390.59|386.49|390.64|386.54|390.34|386.24|24
1638557770000|2021-12-03 18:56:10|390.6|386.5|390.39|386.29|390.61|386.51|390.39|386.29|18
1638557780000|2021-12-03 18:56:20|390.4|386.3|390.32|386.22|390.4|386.3|390.27|386.17|12
1638557790000|2021-12-03 18:56:30|390.33|386.23|390.14|386.04|390.33|386.23|390.14|386.04|19
1638557800000|2021-12-03 18:56:40|390.21|386.11|390.18|386.08|390.21|386.11|390.05|385.95|22
1638557810000|2021-12-03 18:56:50|390.17|386.07|390.33|386.23|390.37|386.27|390.12|386.02|30
1638557820000|2021-12-03 18:57:00|390.34|386.24|390.23|386.13|390.43|386.33|390.21|386.11|18
1638557830000|2021-12-03 18:57:10|390.22|386.12|389.84|385.74|390.22|386.12|389.84|385.74|21
1638557840000|2021-12-03 18:57:20|389.85|385.75|389.99|385.89|389.99|385.89|389.75|385.65|16
1638557850000|2021-12-03 18:57:30|389.97|385.87|390.21|386.11|390.26|386.16|389.97|385.87|28
1638557860000|2021-12-03 18:57:40|390.23|386.13|390.13|386.03|390.23|386.13|389.95|385.85|25
1638557870000|2021-12-03 18:57:50|390.14|386.04|390.67|386.57|390.67|386.57|390.14|386.04|21
1638557880000|2021-12-03 18:58:00|390.66|386.56|390.91|386.81|390.91|386.81|390.66|386.56|24
1638557890000|2021-12-03 18:58:10|390.9|386.8|391.23|387.13|391.25|387.15|390.9|386.8|20
1638557900000|2021-12-03 18:58:20|391.24|387.14|391.16|387.06|391.26|387.16|391.16|387.06|13
1638557910000|2021-12-03 18:58:30|391.17|387.07|390.93|386.83|391.18|387.08|390.85|386.75|20
1638557920000|2021-12-03 18:58:40|390.96|386.86|390.79|386.69|391.11|387.01|390.79|386.69|24
1638557930000|2021-12-03 18:58:50|390.72|386.62|390.76|386.66|390.78|386.68|390.67|386.57|32
1638557940000|2021-12-03 18:59:00|390.75|386.65|390.91|386.81|390.93|386.83|390.73|386.63|20
1638557950000|2021-12-03 18:59:10|390.87|386.77|390.74|386.64|390.88|386.78|390.61|386.51|26
1638557960000|2021-12-03 18:59:20|390.75|386.65|390.75|386.65|390.82|386.72|390.73|386.63|20
1638557970000|2021-12-03 18:59:30|390.76|386.66|390.84|386.74|390.85|386.75|390.71|386.61|30
1638557980000|2021-12-03 18:59:40|390.85|386.75|391.02|386.92|391.02|386.92|390.78|386.68|25
1638557990000|2021-12-03 18:59:50|391.06|386.96|391.16|387.06|391.19|387.09|391.05|386.95|14
1638558000000|2021-12-03 19:00:00|391.15|387.05|390.85|386.75|391.17|387.07|390.85|386.75|18
1638558010000|2021-12-03 19:00:10|390.9|386.8|390.85|386.75|390.92|386.82|390.82|386.72|29
1638558020000|2021-12-03 19:00:20|390.83|386.73|390.71|386.61|390.92|386.82|390.71|386.61|22
1638558030000|2021-12-03 19:00:30|390.68|386.58|390.76|386.66|390.76|386.66|390.53|386.43|27
1638558040000|2021-12-03 19:00:40|390.75|386.65|390.95|386.85|390.95|386.85|390.72|386.62|16
1638558050000|2021-12-03 19:00:50|390.96|386.86|391.01|386.91|391.01|386.91|390.93|386.83|10
1638558060000|2021-12-03 19:01:00|391|386.9|391.04|386.94|391.08|386.98|391|386.9|21
1638558070000|2021-12-03 19:01:10|391.05|386.95|391.05|386.95|391.13|387.03|391.01|386.91|22
1638558080000|2021-12-03 19:01:20|391.06|386.96|390.95|386.85|391.08|386.98|390.95|386.85|11
1638558090000|2021-12-03 19:01:30|390.94|386.84|390.68|386.58|390.94|386.84|390.67|386.57|16
1638558100000|2021-12-03 19:01:40|390.66|386.56|390.89|386.79|391|386.9|390.65|386.55|29
1638558110000|2021-12-03 19:01:50|390.87|386.77|390.68|386.58|390.87|386.77|390.64|386.54|25
1638558120000|2021-12-03 19:02:00|390.65|386.55|390.4|386.3|390.65|386.55|390.4|386.3|27
1638558130000|2021-12-03 19:02:10|390.39|386.29|390.43|386.33|390.46|386.36|390.37|386.27|18
1638558140000|2021-12-03 19:02:20|390.44|386.34|390.17|386.07|390.44|386.34|390.16|386.06|19
1638558150000|2021-12-03 19:02:30|390.14|386.04|390.3|386.2|390.3|386.2|390.13|386.03|15
1638558160000|2021-12-03 19:02:40|390.31|386.21|390.1|386|390.32|386.22|390.08|385.98|18
1638558170000|2021-12-03 19:02:50|390.11|386.01|390.1|386|390.12|386.02|390.05|385.95|15
1638558180000|2021-12-03 19:03:00|390.14|386.04|390.03|385.93|390.19|386.09|390.03|385.93|25
1638558190000|2021-12-03 19:03:10|390.02|385.92|389.95|385.85|390.04|385.94|389.95|385.85|14
1638558200000|2021-12-03 19:03:20|390.01|385.91|389.89|385.79|390.01|385.91|389.82|385.72|21
1638558210000|2021-12-03 19:03:30|389.9|385.8|389.76|385.66|389.9|385.8|389.76|385.66|9
1638558220000|2021-12-03 19:03:40|389.75|385.65|389.9|385.8|389.94|385.84|389.75|385.65|21
1638558230000|2021-12-03 19:03:50|389.87|385.77|389.8|385.7|389.87|385.77|389.77|385.67|18
1638558240000|2021-12-03 19:04:00|389.81|385.71|389.97|385.87|389.98|385.88|389.78|385.68|16
1638558250000|2021-12-03 19:04:10|389.99|385.89|390.38|386.28|390.38|386.28|389.99|385.89|17
1638558260000|2021-12-03 19:04:20|390.36|386.26|390.62|386.52|390.69|386.59|390.36|386.26|20
1638558270000|2021-12-03 19:04:30|390.65|386.55|390.74|386.64|390.74|386.64|390.59|386.49|14
1638558280000|2021-12-03 19:04:40|390.73|386.63|390.71|386.61|390.84|386.74|390.7|386.6|18
1638558290000|2021-12-03 19:04:50|390.7|386.6|390.8|386.7|390.81|386.71|390.7|386.6|16
1638558300000|2021-12-03 19:05:00|390.7|386.6|390.35|386.25|390.78|386.68|390.32|386.22|26
1638558310000|2021-12-03 19:05:10|390.3|386.2|390.27|386.17|390.36|386.26|390.25|386.15|23
1638558320000|2021-12-03 19:05:20|390.3|386.2|390.05|385.95|390.3|386.2|390.04|385.94|22
1638558330000|2021-12-03 19:05:30|390.04|385.94|390.13|386.03|390.19|386.09|390.04|385.94|22
1638558340000|2021-12-03 19:05:40|390.14|386.04|390.3|386.2|390.3|386.2|390.14|386.04|20
1638558350000|2021-12-03 19:05:50|390.32|386.22|390.31|386.21|390.46|386.36|390.3|386.2|22
1638558360000|2021-12-03 19:06:00|390.3|386.2|390.24|386.14|390.3|386.2|390.21|386.11|13
1638558370000|2021-12-03 19:06:10|390.22|386.12|390|385.9|390.22|386.12|390|385.9|16
1638558380000|2021-12-03 19:06:20|389.99|385.89|389.88|385.78|390.04|385.94|389.88|385.78|20
1638558390000|2021-12-03 19:06:30|389.89|385.79|389.81|385.71|389.91|385.81|389.78|385.68|22
1638558400000|2021-12-03 19:06:40|389.86|385.76|389.84|385.74|389.9|385.8|389.8|385.7|19
1638558410000|2021-12-03 19:06:50|389.85|385.75|389.84|385.74|389.88|385.78|389.8|385.7|10
1638558420000|2021-12-03 19:07:00|389.79|385.69|390|385.9|390.04|385.94|389.72|385.62|27
1638558430000|2021-12-03 19:07:10|389.99|385.89|390.01|385.91|390.05|385.95|389.89|385.79|23
1638558440000|2021-12-03 19:07:20|390|385.9|389.93|385.83|390.01|385.91|389.88|385.78|17
1638558450000|2021-12-03 19:07:30|389.92|385.82|389.96|385.86|389.97|385.87|389.92|385.82|14
1638558460000|2021-12-03 19:07:40|389.95|385.85|390.01|385.91|390.03|385.93|389.95|385.85|7
1638558470000|2021-12-03 19:07:50|389.99|385.89|390.03|385.93|390.03|385.93|389.99|385.89|6
1638558480000|2021-12-03 19:08:00|390.01|385.91|389.94|385.84|390.01|385.91|389.92|385.82|12
1638558490000|2021-12-03 19:08:10|389.93|385.83|389.78|385.68|389.95|385.85|389.75|385.65|20
1638558500000|2021-12-03 19:08:20|389.81|385.71|389.69|385.59|389.85|385.75|389.67|385.57|20
1638558510000|2021-12-03 19:08:30|389.68|385.58|389.69|385.59|389.76|385.66|389.63|385.53|22
1638558520000|2021-12-03 19:08:40|389.7|385.6|389.76|385.66|389.78|385.68|389.67|385.57|15
1638558530000|2021-12-03 19:08:50|389.75|385.65|389.83|385.73|389.83|385.73|389.75|385.65|9
1638558540000|2021-12-03 19:09:00|389.85|385.75|389.73|385.63|389.87|385.77|389.73|385.63|20
1638558550000|2021-12-03 19:09:10|389.72|385.62|389.67|385.57|389.77|385.67|389.67|385.57|11
1638558560000|2021-12-03 19:09:20|389.77|385.67|389.93|385.83|389.95|385.85|389.71|385.61|18
1638558570000|2021-12-03 19:09:30|389.94|385.84|390.47|386.37|390.47|386.37|389.94|385.84|27
1638558580000|2021-12-03 19:09:40|390.46|386.36|390.23|386.13|390.51|386.41|390.2|386.1|25
1638558590000|2021-12-03 19:09:50|390.21|386.11|390.28|386.18|390.37|386.27|390.18|386.08|23
1638558600000|2021-12-03 19:10:00|390.26|386.16|390.39|386.29|390.43|386.33|390.2|386.1|20
1638558610000|2021-12-03 19:10:10|390.4|386.3|390.46|386.36|390.49|386.39|390.39|386.29|12
1638558620000|2021-12-03 19:10:20|390.45|386.35|390.42|386.32|390.48|386.38|390.41|386.31|15
1638558630000|2021-12-03 19:10:30|390.41|386.31|390.23|386.13|390.41|386.31|390.23|386.13|17
1638558640000|2021-12-03 19:10:40|390.22|386.12|389.95|385.85|390.23|386.13|389.87|385.77|23
1638558650000|2021-12-03 19:10:50|389.85|385.75|389.8|385.7|389.97|385.87|389.8|385.7|24
1638558660000|2021-12-03 19:11:00|389.81|385.71|390.03|385.93|390.09|385.99|389.8|385.7|29
1638558670000|2021-12-03 19:11:10|389.99|385.89|390.01|385.91|390.05|385.95|389.95|385.85|16
1638558680000|2021-12-03 19:11:20|390|385.9|389.9|385.8|390.01|385.91|389.85|385.75|17
1638558690000|2021-12-03 19:11:30|389.89|385.79|390.03|385.93|390.03|385.93|389.87|385.77|15
1638558700000|2021-12-03 19:11:40|390.02|385.92|389.94|385.84|390.02|385.92|389.93|385.83|17
1638558710000|2021-12-03 19:11:50|389.93|385.83|390.01|385.91|390.03|385.93|389.92|385.82|16
1638558720000|2021-12-03 19:12:00|389.97|385.87|390.26|386.16|390.36|386.26|389.97|385.87|26
1638558730000|2021-12-03 19:12:10|390.27|386.17|390.38|386.28|390.39|386.29|390.27|386.17|17
1638558740000|2021-12-03 19:12:20|390.39|386.29|390.43|386.33|390.46|386.36|390.39|386.29|8
1638558750000|2021-12-03 19:12:30|390.42|386.32|390.5|386.4|390.5|386.4|390.42|386.32|7
1638558760000|2021-12-03 19:12:40|390.51|386.41|390.52|386.42|390.57|386.47|390.49|386.39|17
1638558770000|2021-12-03 19:12:50|390.53|386.43|390.63|386.53|390.65|386.55|390.53|386.43|20
1638558780000|2021-12-03 19:13:00|390.62|386.52|390.53|386.43|390.62|386.52|390.47|386.37|21
1638558790000|2021-12-03 19:13:10|390.54|386.44|390.68|386.58|390.75|386.65|390.54|386.44|22
1638558800000|2021-12-03 19:13:20|390.66|386.56|390.58|386.48|390.69|386.59|390.57|386.47|12
1638558810000|2021-12-03 19:13:30|390.59|386.49|390.48|386.38|390.59|386.49|390.35|386.25|23
1638558820000|2021-12-03 19:13:40|390.52|386.42|390.5|386.4|390.55|386.45|390.45|386.35|14
1638558830000|2021-12-03 19:13:50|390.51|386.41|390.43|386.33|390.51|386.41|390.39|386.29|21
1638558840000|2021-12-03 19:14:00|390.42|386.32|390.36|386.26|390.43|386.33|390.36|386.26|14
1638558850000|2021-12-03 19:14:10|390.35|386.25|390.36|386.26|390.37|386.27|390.35|386.25|10
1638558860000|2021-12-03 19:14:20|390.35|386.25|390.37|386.27|390.39|386.29|390.34|386.24|10
1638558870000|2021-12-03 19:14:30|390.38|386.28|390.41|386.31|390.46|386.36|390.38|386.28|10
1638558880000|2021-12-03 19:14:40|390.4|386.3|390.47|386.37|390.51|386.41|390.4|386.3|23
1638558890000|2021-12-03 19:14:50|390.44|386.34|390.56|386.46|390.56|386.46|390.44|386.34|19
1638558900000|2021-12-03 19:15:00|390.55|386.45|390.37|386.27|390.57|386.47|390.37|386.27|17
1638558910000|2021-12-03 19:15:10|390.35|386.25|390.37|386.27|390.4|386.3|390.35|386.25|12
1638558920000|2021-12-03 19:15:20|390.36|386.26|390.45|386.35|390.5|386.4|390.36|386.26|19
1638558930000|2021-12-03 19:15:30|390.46|386.36|390.43|386.33|390.46|386.36|390.4|386.3|8
1638558940000|2021-12-03 19:15:40|390.44|386.34|390.46|386.36|390.54|386.44|390.42|386.32|23
1638558950000|2021-12-03 19:15:50|390.45|386.35|390.36|386.26|390.45|386.35|390.36|386.26|9
1638558960000|2021-12-03 19:16:00|390.35|386.25|390.36|386.26|390.39|386.29|390.32|386.22|11
1638558970000|2021-12-03 19:16:10|390.37|386.27|390.44|386.34|390.44|386.34|390.36|386.26|15
1638558980000|2021-12-03 19:16:20|390.45|386.35|390.69|386.59|390.69|386.59|390.45|386.35|14
1638558990000|2021-12-03 19:16:30|390.65|386.55|390.7|386.6|390.72|386.62|390.62|386.52|15
1638559000000|2021-12-03 19:16:40|390.71|386.61|390.66|386.56|390.72|386.62|390.6|386.5|19
1638559010000|2021-12-03 19:16:50|390.67|386.57|390.83|386.73|390.87|386.77|390.66|386.56|16
1638559020000|2021-12-03 19:17:00|390.81|386.71|390.82|386.72|390.92|386.82|390.81|386.71|21
1638559030000|2021-12-03 19:17:10|390.81|386.71|390.76|386.66|390.83|386.73|390.71|386.61|16
1638559040000|2021-12-03 19:17:20|390.75|386.65|390.73|386.63|390.8|386.7|390.73|386.63|11
1638559050000|2021-12-03 19:17:30|390.72|386.62|390.72|386.62|390.74|386.64|390.69|386.59|15
1638559060000|2021-12-03 19:17:40|390.71|386.61|390.73|386.63|390.74|386.64|390.7|386.6|10
1638559070000|2021-12-03 19:17:50|390.74|386.64|390.4|386.3|390.74|386.64|390.39|386.29|30
1638559080000|2021-12-03 19:18:00|390.39|386.29|390.16|386.06|390.39|386.29|390.16|386.06|23
1638559090000|2021-12-03 19:18:10|390.15|386.05|389.74|385.64|390.15|386.05|389.74|385.64|27
1638559100000|2021-12-03 19:18:20|389.73|385.63|389.47|385.37|389.75|385.65|389.47|385.37|28
1638559110000|2021-12-03 19:18:30|389.52|385.42|389.5|385.4|389.57|385.47|389.49|385.39|26
1638559120000|2021-12-03 19:18:40|389.55|385.45|389.62|385.52|389.68|385.58|389.52|385.42|23
1638559130000|2021-12-03 19:18:50|389.6|385.5|389.51|385.41|389.63|385.53|389.47|385.37|23
1638559140000|2021-12-03 19:19:00|389.53|385.43|389.51|385.41|389.53|385.43|389.46|385.36|28
1638559150000|2021-12-03 19:19:10|389.48|385.38|389.6|385.5|389.63|385.53|389.45|385.35|25
1638559160000|2021-12-03 19:19:20|389.62|385.52|389.85|385.75|389.88|385.78|389.53|385.43|29
1638559170000|2021-12-03 19:19:30|389.77|385.67|389.46|385.36|389.77|385.67|389.45|385.35|23
1638559180000|2021-12-03 19:19:40|389.48|385.38|389.49|385.39|389.52|385.42|389.43|385.33|21
1638559190000|2021-12-03 19:19:50|389.48|385.38|389.28|385.18|389.48|385.38|389.28|385.18|18
1638559200000|2021-12-03 19:20:00|389.29|385.19|389.05|384.95|389.29|385.19|389|384.9|30
1638559210000|2021-12-03 19:20:10|389.1|385|389.14|385.04|389.14|385.04|389.02|384.92|26
1638559220000|2021-12-03 19:20:20|389.12|385.02|388.83|384.73|389.14|385.04|388.83|384.73|17
1638559230000|2021-12-03 19:20:30|388.79|384.69|388.81|384.71|388.81|384.71|388.58|384.48|32
1638559240000|2021-12-03 19:20:40|388.78|384.68|388.67|384.57|388.92|384.82|388.67|384.57|29
1638559250000|2021-12-03 19:20:50|388.6|384.5|388.61|384.51|388.67|384.57|388.53|384.43|14
1638559260000|2021-12-03 19:21:00|388.62|384.52|388.45|384.35|388.62|384.52|388.45|384.35|14
1638559270000|2021-12-03 19:21:10|388.48|384.38|388.53|384.43|388.62|384.52|388.41|384.31|25
1638559280000|2021-12-03 19:21:20|388.54|384.44|388.51|384.41|388.62|384.52|388.41|384.31|24
1638559290000|2021-12-03 19:21:30|388.54|384.44|388.28|384.18|388.57|384.47|388.27|384.17|26
1638559300000|2021-12-03 19:21:40|388.27|384.17|388.24|384.14|388.28|384.18|388.18|384.08|33
1638559310000|2021-12-03 19:21:50|388.25|384.15|388.99|384.89|388.99|384.89|388.25|384.15|30
1638559320000|2021-12-03 19:22:00|389.02|384.92|389.22|385.12|389.3|385.2|389.02|384.92|26
1638559330000|2021-12-03 19:22:10|389.26|385.16|389.07|384.97|389.3|385.2|389.07|384.97|19
1638559340000|2021-12-03 19:22:20|389.01|384.91|388.55|384.45|389.01|384.91|388.44|384.34|29
1638559350000|2021-12-03 19:22:30|388.53|384.43|388.49|384.39|388.53|384.43|388.2|384.1|31
1638559360000|2021-12-03 19:22:40|388.48|384.38|388.29|384.19|388.53|384.43|388.25|384.15|23
1638559370000|2021-12-03 19:22:50|388.28|384.18|388.26|384.16|388.29|384.19|388.18|384.08|24
1638559380000|2021-12-03 19:23:00|388.27|384.17|388.23|384.13|388.41|384.31|388.23|384.13|28
1638559390000|2021-12-03 19:23:10|388.19|384.09|388.28|384.18|388.29|384.19|388.03|383.93|29
1638559400000|2021-12-03 19:23:20|388.26|384.16|388.71|384.61|388.71|384.61|388.26|384.16|22
1638559410000|2021-12-03 19:23:30|388.78|384.68|388.93|384.83|389.13|385.03|388.78|384.68|24
1638559420000|2021-12-03 19:23:40|388.95|384.85|389.57|385.47|389.57|385.47|388.95|384.85|28
1638559430000|2021-12-03 19:23:50|389.59|385.49|389.68|385.58|389.72|385.62|389.51|385.41|13
1638559440000|2021-12-03 19:24:00|389.61|385.51|388.91|384.81|389.61|385.51|388.91|384.81|29
1638559450000|2021-12-03 19:24:10|388.92|384.82|388.85|384.75|388.92|384.82|388.7|384.6|24
1638559460000|2021-12-03 19:24:20|388.75|384.65|389.16|385.06|389.16|385.06|388.75|384.65|25
1638559470000|2021-12-03 19:24:30|389.26|385.16|389.51|385.41|389.62|385.52|389.19|385.09|31
1638559480000|2021-12-03 19:24:40|389.49|385.39|389.65|385.55|389.65|385.55|389.46|385.36|24
1638559490000|2021-12-03 19:24:50|389.69|385.59|389.62|385.52|389.81|385.71|389.54|385.44|28
1638559500000|2021-12-03 19:25:00|389.61|385.51|389.38|385.28|389.61|385.51|389.27|385.17|33
1638559510000|2021-12-03 19:25:10|389.39|385.29|389.52|385.42|389.58|385.48|389.39|385.29|24
1638559520000|2021-12-03 19:25:20|389.58|385.48|389.57|385.47|389.61|385.51|389.5|385.4|24
1638559530000|2021-12-03 19:25:30|389.58|385.48|389.09|384.99|389.61|385.51|389.09|384.99|34
1638559540000|2021-12-03 19:25:40|389.03|384.93|388.92|384.82|389.04|384.94|388.86|384.76|23
1638559550000|2021-12-03 19:25:50|388.91|384.81|389.07|384.97|389.07|384.97|388.91|384.81|26
1638559560000|2021-12-03 19:26:00|389.05|384.95|388.85|384.75|389.12|385.02|388.84|384.74|36
1638559570000|2021-12-03 19:26:10|388.82|384.72|388.72|384.62|388.85|384.75|388.66|384.56|29
1638559580000|2021-12-03 19:26:20|388.74|384.64|388.68|384.58|388.74|384.64|388.58|384.48|23
1638559590000|2021-12-03 19:26:30|388.7|384.6|388.87|384.77|388.93|384.83|388.7|384.6|20
1638559600000|2021-12-03 19:26:40|388.86|384.76|388.78|384.68|388.86|384.76|388.73|384.63|20
1638559610000|2021-12-03 19:26:50|388.77|384.67|388.5|384.4|388.77|384.67|388.5|384.4|16
1638559620000|2021-12-03 19:27:00|388.48|384.38|388.59|384.49|388.59|384.49|388.48|384.38|25
1638559630000|2021-12-03 19:27:10|388.55|384.45|388.36|384.26|388.55|384.45|388.36|384.26|29
1638559640000|2021-12-03 19:27:20|388.35|384.25|388.31|384.21|388.35|384.25|388.17|384.07|32
1638559650000|2021-12-03 19:27:30|388.35|384.25|388.19|384.09|388.38|384.28|388.18|384.08|26
1638559660000|2021-12-03 19:27:40|388.21|384.11|388.07|383.97|388.26|384.16|388.07|383.97|23
1638559670000|2021-12-03 19:27:50|388.1|384|388.04|383.94|388.11|384.01|388.04|383.94|23
1638559680000|2021-12-03 19:28:00|388.07|383.97|388.21|384.11|388.24|384.14|388.03|383.93|19
1638559690000|2021-12-03 19:28:10|388.32|384.22|388.12|384.02|388.34|384.24|388.12|384.02|25
1638559700000|2021-12-03 19:28:20|388.13|384.03|388|383.9|388.13|384.03|387.99|383.89|8
1638559710000|2021-12-03 19:28:30|387.93|383.83|387.68|383.58|387.93|383.83|387.63|383.53|19
1638559720000|2021-12-03 19:28:40|387.71|383.61|387.78|383.68|387.88|383.78|387.71|383.61|20
1638559730000|2021-12-03 19:28:50|387.79|383.69|388.23|384.13|388.23|384.13|387.79|383.69|21
1638559740000|2021-12-03 19:29:00|388.22|384.12|387.97|383.87|388.26|384.16|387.97|383.87|23
1638559750000|2021-12-03 19:29:10|387.96|383.86|387.65|383.55|387.96|383.86|387.64|383.54|24
1638559760000|2021-12-03 19:29:20|387.64|383.54|387.42|383.32|387.64|383.54|387.23|383.13|24
1638559770000|2021-12-03 19:29:30|387.45|383.35|387.58|383.48|387.62|383.52|387.45|383.35|29
1638559780000|2021-12-03 19:29:40|387.53|383.43|387.89|383.79|387.89|383.79|387.47|383.37|28
1638559790000|2021-12-03 19:29:50|387.82|383.72|388.36|384.26|388.36|384.26|387.82|383.72|25
1638559800000|2021-12-03 19:30:00|388.32|384.22|388.3|384.2|388.34|384.24|388.01|383.91|28
1638559810000|2021-12-03 19:30:10|388.28|384.18|388.53|384.43|388.57|384.47|388.28|384.18|19
1638559820000|2021-12-03 19:30:20|388.49|384.39|388.62|384.52|388.74|384.64|388.42|384.32|28
1638559830000|2021-12-03 19:30:30|388.63|384.53|388.59|384.49|388.76|384.66|388.59|384.49|21
1638559840000|2021-12-03 19:30:40|388.58|384.48|388.12|384.02|388.58|384.48|388.12|384.02|23
1638559850000|2021-12-03 19:30:50|388.11|384.01|387.83|383.73|388.12|384.02|387.79|383.69|25
1638559860000|2021-12-03 19:31:00|387.77|383.67|387.37|383.27|387.79|383.69|387.32|383.22|30
1638559870000|2021-12-03 19:31:10|387.38|383.28|387.4|383.3|387.44|383.34|387.25|383.15|27
1638559880000|2021-12-03 19:31:20|387.36|383.26|387.19|383.09|387.36|383.26|387.19|383.09|22
1638559890000|2021-12-03 19:31:30|387.21|383.11|387.3|383.2|387.45|383.35|387.21|383.11|29
1638559900000|2021-12-03 19:31:40|387.25|383.15|387.16|383.06|387.37|383.27|387.16|383.06|31
1638559910000|2021-12-03 19:31:50|387.17|383.07|387.11|383.01|387.21|383.11|386.96|382.86|28
1638559920000|2021-12-03 19:32:00|387.14|383.04|387.16|383.06|387.32|383.22|387.14|383.04|25
1638559930000|2021-12-03 19:32:10|387.05|382.95|386.85|382.75|387.08|382.98|386.84|382.74|24
1638559940000|2021-12-03 19:32:20|386.87|382.77|387.04|382.94|387.08|382.98|386.87|382.77|25
1638559950000|2021-12-03 19:32:30|387.06|382.96|387.04|382.94|387.19|383.09|387.02|382.92|19
1638559960000|2021-12-03 19:32:40|387.03|382.93|386.97|382.87|387.06|382.96|386.96|382.86|20
1638559970000|2021-12-03 19:32:50|386.94|382.84|386.65|382.55|386.94|382.84|386.65|382.55|20
1638559980000|2021-12-03 19:33:00|386.66|382.56|387.01|382.91|387.04|382.94|386.64|382.54|30
1638559990000|2021-12-03 19:33:10|386.95|382.85|387.36|383.26|387.39|383.29|386.95|382.85|24
1638560000000|2021-12-03 19:33:20|387.41|383.31|387.7|383.6|387.89|383.79|387.41|383.31|33
1638560010000|2021-12-03 19:33:30|387.66|383.56|387.3|383.2|387.66|383.56|387.22|383.12|30
1638560020000|2021-12-03 19:33:40|387.37|383.27|387.78|383.68|387.79|383.69|387.37|383.27|29
1638560030000|2021-12-03 19:33:50|387.87|383.77|387.87|383.77|387.98|383.88|387.85|383.75|22
1638560040000|2021-12-03 19:34:00|387.94|383.84|388|383.9|388.13|384.03|387.89|383.79|28
1638560050000|2021-12-03 19:34:10|387.95|383.85|387.79|383.69|387.96|383.86|387.79|383.69|22
1638560060000|2021-12-03 19:34:20|387.74|383.64|387.97|383.87|387.97|383.87|387.71|383.61|25
1638560070000|2021-12-03 19:34:30|387.95|383.85|388.08|383.98|388.09|383.99|387.91|383.81|17
1638560080000|2021-12-03 19:34:40|388.1|384|388.12|384.02|388.27|384.17|388.1|384|17
1638560090000|2021-12-03 19:34:50|388.1|384|387.78|383.68|388.13|384.03|387.78|383.68|30
1638560100000|2021-12-03 19:35:00|387.77|383.67|387.41|383.31|387.8|383.7|387.41|383.31|28
1638560110000|2021-12-03 19:35:10|387.42|383.32|387.91|383.81|387.95|383.85|387.42|383.32|34
1638560120000|2021-12-03 19:35:20|387.92|383.82|388.01|383.91|388.16|384.06|387.92|383.82|27
1638560130000|2021-12-03 19:35:30|388|383.9|387.6|383.5|388|383.9|387.6|383.5|28
1638560140000|2021-12-03 19:35:40|387.58|383.48|387.15|383.05|387.58|383.48|387.1|383|32
1638560150000|2021-12-03 19:35:50|387.2|383.1|387.01|382.91|387.25|383.15|386.83|382.73|32
1638560160000|2021-12-03 19:36:00|387.02|382.92|387.11|383.01|387.11|383.01|386.92|382.82|20
1638560170000|2021-12-03 19:36:10|387.21|383.11|387.24|383.14|387.54|383.44|387.2|383.1|28
1638560180000|2021-12-03 19:36:20|387.2|383.1|387.25|383.15|387.35|383.25|387.05|382.95|25
1638560190000|2021-12-03 19:36:30|387.27|383.17|387.56|383.46|387.62|383.52|387.21|383.11|25
1638560200000|2021-12-03 19:36:40|387.55|383.45|387.67|383.57|387.95|383.85|387.55|383.45|32
1638560210000|2021-12-03 19:36:50|387.57|383.47|387.47|383.37|387.57|383.47|387.31|383.21|23
1638560220000|2021-12-03 19:37:00|387.45|383.35|387.31|383.21|387.45|383.35|387.26|383.16|19
1638560230000|2021-12-03 19:37:10|387.29|383.19|387.24|383.14|387.3|383.2|387.1|383|24
1638560240000|2021-12-03 19:37:20|387.2|383.1|387.37|383.27|387.58|383.48|387.2|383.1|31
1638560250000|2021-12-03 19:37:30|387.34|383.24|387.23|383.13|387.43|383.33|387.23|383.13|21
1638560260000|2021-12-03 19:37:40|387.25|383.15|386.93|382.83|387.26|383.16|386.93|382.83|30
1638560270000|2021-12-03 19:37:50|386.97|382.87|386.93|382.83|386.98|382.88|386.81|382.71|24
1638560280000|2021-12-03 19:38:00|386.94|382.84|386.86|382.76|387.18|383.08|386.86|382.76|26
1638560290000|2021-12-03 19:38:10|386.87|382.77|386.94|382.84|386.98|382.88|386.84|382.74|26
1638560300000|2021-12-03 19:38:20|386.95|382.85|386.77|382.67|386.98|382.88|386.75|382.65|23
1638560310000|2021-12-03 19:38:30|386.75|382.65|386.59|382.49|386.75|382.65|386.59|382.49|24
1638560320000|2021-12-03 19:38:40|386.53|382.43|384.97|380.87|386.53|382.43|384.97|380.87|31
1638560330000|2021-12-03 19:38:50|385.01|380.91|385.53|381.43|385.59|381.49|384.92|380.82|27
1638560340000|2021-12-03 19:39:00|385.55|381.45|385.45|381.35|385.66|381.56|385.4|381.3|27
1638560350000|2021-12-03 19:39:10|385.47|381.37|385.48|381.38|385.6|381.5|385.36|381.26|23
1638560360000|2021-12-03 19:39:20|385.45|381.35|385.07|380.97|385.45|381.35|385.05|380.95|26
1638560370000|2021-12-03 19:39:30|385.06|380.96|384.75|380.65|385.09|380.99|384.72|380.62|33
1638560380000|2021-12-03 19:39:40|384.74|380.64|384.54|380.44|384.74|380.64|384.38|380.28|31
1638560390000|2021-12-03 19:39:50|384.64|380.54|384.77|380.67|384.98|380.88|384.63|380.53|30
1638560400000|2021-12-03 19:40:00|384.75|380.65|385.32|381.22|385.48|381.38|384.74|380.64|34
1638560410000|2021-12-03 19:40:10|385.31|381.21|385.11|381.01|385.46|381.36|385.11|381.01|33
1638560420000|2021-12-03 19:40:20|385.12|381.02|385.17|381.07|385.17|381.07|384.79|380.69|30
1638560430000|2021-12-03 19:40:30|385.18|381.08|384.9|380.8|385.19|381.09|384.89|380.79|27
1638560440000|2021-12-03 19:40:40|384.91|380.81|384.83|380.73|384.99|380.89|384.59|380.49|35
1638560450000|2021-12-03 19:40:50|384.81|380.71|384.18|380.08|384.81|380.71|384.18|380.08|24
1638560460000|2021-12-03 19:41:00|384.12|380.02|384.2|380.1|384.22|380.12|384.1|380|25
1638560470000|2021-12-03 19:41:10|384.18|380.08|384.69|380.59|384.72|380.62|384.18|380.08|30
1638560480000|2021-12-03 19:41:20|384.68|380.58|385.19|381.09|385.27|381.17|384.65|380.55|33
1638560490000|2021-12-03 19:41:30|385.11|381.01|384.61|380.51|385.13|381.03|384.61|380.51|33
1638560500000|2021-12-03 19:41:40|384.59|380.49|384.32|380.22|384.6|380.5|384.32|380.22|29
1638560510000|2021-12-03 19:41:50|384.31|380.21|384.57|380.47|384.63|380.53|384.19|380.09|33
1638560520000|2021-12-03 19:42:00|384.64|380.54|384.69|380.59|384.72|380.62|384.53|380.43|25
1638560530000|2021-12-03 19:42:10|384.7|380.6|384.74|380.64|384.89|380.79|384.67|380.57|33
1638560540000|2021-12-03 19:42:20|384.8|380.7|385.13|381.03|385.23|381.13|384.8|380.7|29
1638560550000|2021-12-03 19:42:30|385.14|381.04|384.91|380.81|385.17|381.07|384.9|380.8|32
1638560560000|2021-12-03 19:42:40|384.89|380.79|384.49|380.39|384.89|380.79|384.36|380.26|35
1638560570000|2021-12-03 19:42:50|384.47|380.37|384.88|380.78|384.95|380.85|384.47|380.37|27
1638560580000|2021-12-03 19:43:00|384.95|380.85|385.46|381.36|385.48|381.38|384.94|380.84|28
1638560590000|2021-12-03 19:43:10|385.45|381.35|385.29|381.19|385.63|381.53|385.29|381.19|20
1638560600000|2021-12-03 19:43:20|385.28|381.18|385.33|381.23|385.33|381.23|385.16|381.06|28
1638560610000|2021-12-03 19:43:30|385.34|381.24|385.18|381.08|385.38|381.28|385.15|381.05|22
1638560620000|2021-12-03 19:43:40|385.19|381.09|385.56|381.46|385.59|381.49|385.16|381.06|28
1638560630000|2021-12-03 19:43:50|385.54|381.44|385.82|381.72|385.94|381.84|385.54|381.44|30
1638560640000|2021-12-03 19:44:00|385.87|381.77|386.17|382.07|386.18|382.08|385.87|381.77|27
1638560650000|2021-12-03 19:44:10|386.18|382.08|386.38|382.28|386.41|382.31|386.18|382.08|28
1638560660000|2021-12-03 19:44:20|386.39|382.29|386.29|382.19|386.45|382.35|386.24|382.14|29
1638560670000|2021-12-03 19:44:30|386.25|382.15|386.48|382.38|386.49|382.39|386.22|382.12|27
1638560680000|2021-12-03 19:44:40|386.47|382.37|386.35|382.25|386.65|382.55|386.32|382.22|31
1638560690000|2021-12-03 19:44:50|386.37|382.27|386.48|382.38|386.5|382.4|386.34|382.24|20
1638560700000|2021-12-03 19:45:00|386.5|382.4|386.64|382.54|386.8|382.7|386.48|382.38|28
1638560710000|2021-12-03 19:45:10|386.72|382.62|386.66|382.56|386.72|382.62|386.58|382.48|25
1638560720000|2021-12-03 19:45:20|386.64|382.54|386.37|382.27|386.64|382.54|386.37|382.27|23
1638560730000|2021-12-03 19:45:30|386.34|382.24|386.28|382.18|386.34|382.24|386.19|382.09|22
1638560740000|2021-12-03 19:45:40|386.29|382.19|386.33|382.23|386.5|382.4|386.25|382.15|33
1638560750000|2021-12-03 19:45:50|386.32|382.22|386.18|382.08|386.39|382.29|386.18|382.08|31
1638560760000|2021-12-03 19:46:00|386.17|382.07|386.23|382.13|386.26|382.16|386.07|381.97|30
1638560770000|2021-12-03 19:46:10|386.24|382.14|386.78|382.68|386.78|382.68|386.24|382.14|24
1638560780000|2021-12-03 19:46:20|386.8|382.7|386.63|382.53|386.81|382.71|386.61|382.51|26
1638560790000|2021-12-03 19:46:30|386.65|382.55|386.78|382.68|386.8|382.7|386.63|382.53|16
1638560800000|2021-12-03 19:46:40|386.79|382.69|386.79|382.69|386.79|382.69|386.69|382.59|16
1638560810000|2021-12-03 19:46:50|386.8|382.7|386.85|382.75|386.9|382.8|386.79|382.69|12
1638560820000|2021-12-03 19:47:00|386.9|382.8|386.64|382.54|386.9|382.8|386.64|382.54|16
1638560830000|2021-12-03 19:47:10|386.65|382.55|386.5|382.4|386.65|382.55|386.44|382.34|16
1638560840000|2021-12-03 19:47:20|386.47|382.37|386.45|382.35|386.52|382.42|386.4|382.3|24
1638560850000|2021-12-03 19:47:30|386.42|382.32|386.5|382.4|386.53|382.43|386.42|382.32|21
1638560860000|2021-12-03 19:47:40|386.51|382.41|386.48|382.38|386.55|382.45|386.42|382.32|26
1638560870000|2021-12-03 19:47:50|386.49|382.39|386.37|382.27|386.56|382.46|386.36|382.26|22
1638560880000|2021-12-03 19:48:00|386.36|382.26|386.08|381.98|386.39|382.29|386.06|381.96|29
1638560890000|2021-12-03 19:48:10|386.07|381.97|385.6|381.5|386.07|381.97|385.6|381.5|29
1638560900000|2021-12-03 19:48:20|385.59|381.49|385.7|381.6|385.73|381.63|385.49|381.39|25
1638560910000|2021-12-03 19:48:30|385.68|381.58|385.3|381.2|385.68|381.58|385.29|381.19|26
1638560920000|2021-12-03 19:48:40|385.23|381.13|385.48|381.38|385.49|381.39|385.17|381.07|26
1638560930000|2021-12-03 19:48:50|385.45|381.35|384.84|380.74|385.45|381.35|384.84|380.74|32
1638560940000|2021-12-03 19:49:00|384.82|380.72|384.81|380.71|384.98|380.88|384.8|380.7|31
1638560950000|2021-12-03 19:49:10|384.79|380.69|384.8|380.7|384.98|380.88|384.77|380.67|27
1638560960000|2021-12-03 19:49:20|384.78|380.68|384.69|380.59|384.8|380.7|384.63|380.53|20
1638560970000|2021-12-03 19:49:30|384.7|380.6|384.64|380.54|384.7|380.6|384.58|380.48|24
1638560980000|2021-12-03 19:49:40|384.67|380.57|384.39|380.29|384.67|380.57|384.39|380.29|22
1638560990000|2021-12-03 19:49:50|384.37|380.27|384.62|380.52|384.68|380.58|384.35|380.25|31
1638561000000|2021-12-03 19:50:00|384.59|380.49|384.62|380.52|384.73|380.63|384.52|380.42|28
1638561010000|2021-12-03 19:50:10|384.6|380.5|384.91|380.81|384.93|380.83|384.6|380.5|24
1638561020000|2021-12-03 19:50:20|384.92|380.82|384.89|380.79|384.97|380.87|384.89|380.79|22
1638561030000|2021-12-03 19:50:30|384.9|380.8|384.47|380.37|384.9|380.8|384.47|380.37|28
1638561040000|2021-12-03 19:50:40|384.46|380.36|384.66|380.56|384.66|380.56|384.27|380.17|33
1638561050000|2021-12-03 19:50:50|384.69|380.59|384.52|380.42|384.69|380.59|384.5|380.4|25
1638561060000|2021-12-03 19:51:00|384.48|380.38|384.69|380.59|384.72|380.62|384.37|380.27|28
1638561070000|2021-12-03 19:51:10|384.72|380.62|384.93|380.83|384.93|380.83|384.71|380.61|25
1638561080000|2021-12-03 19:51:20|384.95|380.85|385.15|381.05|385.17|381.07|384.95|380.85|19
1638561090000|2021-12-03 19:51:30|385.17|381.07|385.33|381.23|385.43|381.33|385.17|381.07|25
1638561100000|2021-12-03 19:51:40|385.34|381.24|385.49|381.39|385.52|381.42|385.28|381.18|31
1638561110000|2021-12-03 19:51:50|385.51|381.41|385.77|381.67|385.8|381.7|385.48|381.38|24
1638561120000|2021-12-03 19:52:00|385.78|381.68|385.91|381.81|385.91|381.81|385.78|381.68|24
1638561130000|2021-12-03 19:52:10|385.9|381.8|385.86|381.76|385.91|381.81|385.75|381.65|26
1638561140000|2021-12-03 19:52:20|385.92|381.82|385.85|381.75|386|381.9|385.84|381.74|25
1638561150000|2021-12-03 19:52:30|385.88|381.78|385.94|381.84|385.98|381.88|385.85|381.75|12
1638561160000|2021-12-03 19:52:40|385.96|381.86|386.03|381.93|386.12|382.02|385.93|381.83|20
1638561170000|2021-12-03 19:52:50|386.11|382.01|386.31|382.21|386.38|382.28|386.09|381.99|29
1638561180000|2021-12-03 19:53:00|386.3|382.2|386.25|382.15|386.3|382.2|386.15|382.05|21
1638561190000|2021-12-03 19:53:10|386.28|382.18|386.14|382.04|386.28|382.18|386.14|382.04|15
1638561200000|2021-12-03 19:53:20|386.13|382.03|386.05|381.95|386.16|382.06|386.05|381.95|21
1638561210000|2021-12-03 19:53:30|386.04|381.94|385.9|381.8|386.05|381.95|385.82|381.72|29
1638561220000|2021-12-03 19:53:40|385.87|381.77|385.88|381.78|385.88|381.78|385.74|381.64|25
1638561230000|2021-12-03 19:53:50|385.87|381.77|385.79|381.69|385.91|381.81|385.79|381.69|26
1638561240000|2021-12-03 19:54:00|385.81|381.71|385.54|381.44|385.83|381.73|385.54|381.44|24
1638561250000|2021-12-03 19:54:10|385.55|381.45|385.38|381.28|385.55|381.45|385.3|381.2|22
1638561260000|2021-12-03 19:54:20|385.4|381.3|385.56|381.46|385.56|381.46|385.4|381.3|23
1638561270000|2021-12-03 19:54:30|385.57|381.47|385.55|381.45|385.57|381.47|385.5|381.4|15
1638561280000|2021-12-03 19:54:40|385.56|381.46|385.48|381.38|385.57|381.47|385.38|381.28|26
1638561290000|2021-12-03 19:54:50|385.49|381.39|385.3|381.2|385.49|381.39|385.29|381.19|28
1638561300000|2021-12-03 19:55:00|385.31|381.21|385.41|381.31|385.48|381.38|385.31|381.21|17
1638561310000|2021-12-03 19:55:10|385.4|381.3|385.33|381.23|385.4|381.3|385.25|381.15|24
1638561320000|2021-12-03 19:55:20|385.38|381.28|385.12|381.02|385.38|381.28|385.1|381|18
1638561330000|2021-12-03 19:55:30|385.13|381.03|384.9|380.8|385.15|381.05|384.9|380.8|23
1638561340000|2021-12-03 19:55:40|384.89|380.79|385|380.9|385.01|380.91|384.74|380.64|31
1638561350000|2021-12-03 19:55:50|384.98|380.88|385|380.9|385.02|380.92|384.87|380.77|32
1638561360000|2021-12-03 19:56:00|385.01|380.91|384.73|380.63|385.01|380.91|384.73|380.63|20
1638561370000|2021-12-03 19:56:10|384.7|380.6|384.68|380.58|384.75|380.65|384.62|380.52|25
1638561380000|2021-12-03 19:56:20|384.67|380.57|384.97|380.87|385|380.9|384.67|380.57|22
1638561390000|2021-12-03 19:56:30|384.96|380.86|384.84|380.74|384.99|380.89|384.82|380.72|19
1638561400000|2021-12-03 19:56:40|384.83|380.73|385.16|381.06|385.17|381.07|384.83|380.73|18
1638561410000|2021-12-03 19:56:50|385.15|381.05|385.13|381.03|385.18|381.08|385.13|381.03|19
1638561420000|2021-12-03 19:57:00|385.12|381.02|384.95|380.85|385.12|381.02|384.92|380.82|16
1638561430000|2021-12-03 19:57:10|384.96|380.86|385.2|381.1|385.27|381.17|384.96|380.86|27
1638561440000|2021-12-03 19:57:20|385.19|381.09|385.08|380.98|385.19|381.09|385.04|380.94|25
1638561450000|2021-12-03 19:57:30|385.06|380.96|384.86|380.76|385.06|380.96|384.85|380.75|16
1638561460000|2021-12-03 19:57:40|384.85|380.75|384.59|380.49|384.88|380.78|384.59|380.49|27
1638561470000|2021-12-03 19:57:50|384.58|380.48|384.32|380.22|384.58|380.48|384.28|380.18|27
1638561480000|2021-12-03 19:58:00|384.29|380.19|384.52|380.42|384.56|380.46|384.27|380.17|22
1638561490000|2021-12-03 19:58:10|384.51|380.41|384.44|380.34|384.51|380.41|384.44|380.34|11
1638561500000|2021-12-03 19:58:20|384.45|380.35|384.66|380.56|384.75|380.65|384.45|380.35|31
1638561510000|2021-12-03 19:58:30|384.71|380.61|384.85|380.75|384.85|380.75|384.71|380.61|21
1638561520000|2021-12-03 19:58:40|384.86|380.76|385.02|380.92|385.05|380.95|384.86|380.76|31
1638561530000|2021-12-03 19:58:50|385.04|380.94|385.26|381.16|385.27|381.17|385.02|380.92|25
1638561540000|2021-12-03 19:59:00|385.27|381.17|385.06|380.96|385.32|381.22|385.05|380.95|25
1638561550000|2021-12-03 19:59:10|385.11|381.01|384.95|380.85|385.13|381.03|384.95|380.85|18
1638561560000|2021-12-03 19:59:20|384.97|380.87|384.84|380.74|384.97|380.87|384.84|380.74|16
1638561570000|2021-12-03 19:59:30|384.83|380.73|384.88|380.78|384.89|380.79|384.83|380.73|13
1638561580000|2021-12-03 19:59:40|384.87|380.77|384.96|380.86|385.07|380.97|384.86|380.76|20
1638561590000|2021-12-03 19:59:50|384.95|380.85|384.61|380.51|384.95|380.85|384.61|380.51|21
1638561600000|2021-12-03 20:00:00|384.6|380.5|384.36|380.26|384.61|380.51|384.36|380.26|27
1638561610000|2021-12-03 20:00:10|384.34|380.24|383.91|379.81|384.46|380.36|383.91|379.81|23
1638561620000|2021-12-03 20:00:20|383.9|379.8|383.92|379.82|383.96|379.86|383.8|379.7|31
1638561630000|2021-12-03 20:00:30|383.9|379.8|383.93|379.83|384.02|379.92|383.88|379.78|29
1638561640000|2021-12-03 20:00:40|383.92|379.82|383.79|379.69|383.92|379.82|383.77|379.67|28
1638561650000|2021-12-03 20:00:50|383.81|379.71|383.54|379.44|383.81|379.71|383.47|379.37|30
1638561660000|2021-12-03 20:01:00|383.53|379.43|383.52|379.42|383.54|379.44|383.41|379.31|19
1638561670000|2021-12-03 20:01:10|383.53|379.43|383.19|379.09|383.57|379.47|383.16|379.06|19
1638561680000|2021-12-03 20:01:20|383.18|379.08|383.43|379.33|383.43|379.33|383.07|378.97|35
1638561690000|2021-12-03 20:01:30|383.51|379.41|383.27|379.17|383.66|379.56|383.27|379.17|26
1638561700000|2021-12-03 20:01:40|383.28|379.18|383|378.9|383.28|379.18|383|378.9|24
1638561710000|2021-12-03 20:01:50|382.99|378.89|382.98|378.88|383.01|378.91|382.82|378.72|26
1638561720000|2021-12-03 20:02:00|382.99|378.89|382.87|378.77|383.03|378.93|382.86|378.76|25
1638561730000|2021-12-03 20:02:10|382.89|378.79|382.81|378.71|382.9|378.8|382.74|378.64|22
1638561740000|2021-12-03 20:02:20|382.83|378.73|382.82|378.72|382.86|378.76|382.76|378.66|25
1638561750000|2021-12-03 20:02:30|382.85|378.75|382.91|378.81|382.93|378.83|382.75|378.65|30
1638561760000|2021-12-03 20:02:40|382.89|378.79|382.43|378.33|382.89|378.79|382.37|378.27|26
1638561770000|2021-12-03 20:02:50|382.44|378.34|382.01|377.91|382.45|378.35|381.97|377.87|33
1638561780000|2021-12-03 20:03:00|382|377.9|381.55|377.45|382|377.9|381.54|377.44|27
1638561790000|2021-12-03 20:03:10|381.53|377.43|380.74|376.64|381.53|377.43|380.7|376.6|31
1638561800000|2021-12-03 20:03:20|380.71|376.61|381.79|377.69|381.79|377.69|380.71|376.61|30
1638561810000|2021-12-03 20:03:30|381.84|377.74|381.31|377.21|381.85|377.75|381.14|377.04|35
1638561820000|2021-12-03 20:03:40|381.32|377.22|381.37|377.27|381.38|377.28|381.22|377.12|29
1638561830000|2021-12-03 20:03:50|381.36|377.26|381.75|377.65|381.95|377.85|381.36|377.26|33
1638561840000|2021-12-03 20:04:00|381.73|377.63|382.16|378.06|382.19|378.09|381.68|377.58|29
1638561850000|2021-12-03 20:04:10|382.19|378.09|382.51|378.41|382.57|378.47|382.16|378.06|20
1638561860000|2021-12-03 20:04:20|382.47|378.37|382.75|378.65|382.75|378.65|382.42|378.32|27
1638561870000|2021-12-03 20:04:30|382.76|378.66|382.93|378.83|383.03|378.93|382.76|378.66|28
1638561880000|2021-12-03 20:04:40|382.9|378.8|383.44|379.34|383.46|379.36|382.9|378.8|26
1638561890000|2021-12-03 20:04:50|383.46|379.36|383.46|379.36|383.47|379.37|383.31|379.21|22
1638561900000|2021-12-03 20:05:00|383.47|379.37|382.93|378.83|383.47|379.37|382.93|378.83|27
1638561910000|2021-12-03 20:05:10|382.95|378.85|382.79|378.69|382.98|378.88|382.53|378.43|30
1638561920000|2021-12-03 20:05:20|382.77|378.67|383.15|379.05|383.32|379.22|382.77|378.67|33
1638561930000|2021-12-03 20:05:30|383.13|379.03|383.22|379.12|383.26|379.16|383.11|379.01|26
1638561940000|2021-12-03 20:05:40|383.19|379.09|383.13|379.03|383.19|379.09|383.05|378.95|21
1638561950000|2021-12-03 20:05:50|383.18|379.08|383.6|379.5|383.61|379.51|383.17|379.07|29
1638561960000|2021-12-03 20:06:00|383.61|379.51|384|379.9|384.01|379.91|383.4|379.3|33
1638561970000|2021-12-03 20:06:10|384.09|379.99|384.35|380.25|384.37|380.27|384.09|379.99|22
1638561980000|2021-12-03 20:06:20|384.36|380.26|384.61|380.51|384.65|380.55|384.35|380.25|20
1638561990000|2021-12-03 20:06:30|384.62|380.52|384.88|380.78|384.9|380.8|384.61|380.51|21
1638562000000|2021-12-03 20:06:40|384.91|380.81|385.15|381.05|385.15|381.05|384.91|380.81|31
1638562010000|2021-12-03 20:06:50|385.14|381.04|384.49|380.39|385.14|381.04|384.49|380.39|29
1638562020000|2021-12-03 20:07:00|384.46|380.36|384.82|380.72|384.82|380.72|384.42|380.32|33
1638562030000|2021-12-03 20:07:10|384.83|380.73|385.29|381.19|385.29|381.19|384.83|380.73|27
1638562040000|2021-12-03 20:07:20|385.25|381.15|385.02|380.92|385.27|381.17|384.99|380.89|24
1638562050000|2021-12-03 20:07:30|385.06|380.96|384.89|380.79|385.13|381.03|384.88|380.78|24
1638562060000|2021-12-03 20:07:40|384.87|380.77|384.97|380.87|384.97|380.87|384.8|380.7|23
1638562070000|2021-12-03 20:07:50|384.98|380.88|385.22|381.12|385.27|381.17|384.98|380.88|26
1638562080000|2021-12-03 20:08:00|385.19|381.09|385.14|381.04|385.24|381.14|385.14|381.04|23
1638562090000|2021-12-03 20:08:10|385.18|381.08|385.15|381.05|385.21|381.11|385.14|381.04|20
1638562100000|2021-12-03 20:08:20|385.16|381.06|385.11|381.01|385.23|381.13|385.1|381|20
1638562110000|2021-12-03 20:08:30|385.13|381.03|384.82|380.72|385.13|381.03|384.81|380.71|28
1638562120000|2021-12-03 20:08:40|384.83|380.73|384.62|380.52|384.9|380.8|384.62|380.52|27
1638562130000|2021-12-03 20:08:50|384.61|380.51|384.08|379.98|384.61|380.51|384.08|379.98|28
1638562140000|2021-12-03 20:09:00|384.04|379.94|384.31|380.21|384.5|380.4|384.03|379.93|36
1638562150000|2021-12-03 20:09:10|384.3|380.2|383.91|379.81|384.31|380.21|383.81|379.71|26
1638562160000|2021-12-03 20:09:20|383.88|379.78|384.03|379.93|384.12|380.02|383.85|379.75|26
1638562170000|2021-12-03 20:09:30|384.02|379.92|383.63|379.53|384.05|379.95|383.63|379.53|27
1638562180000|2021-12-03 20:09:40|383.61|379.51|383.13|379.03|383.66|379.56|383.13|379.03|28
1638562190000|2021-12-03 20:09:50|383.14|379.04|382.72|378.62|383.14|379.04|382.72|378.62|28
1638562200000|2021-12-03 20:10:00|382.71|378.61|382.44|378.34|382.84|378.74|382.44|378.34|31
1638562210000|2021-12-03 20:10:10|382.43|378.33|381.96|377.86|382.43|378.33|381.94|377.84|28
1638562220000|2021-12-03 20:10:20|381.95|377.85|381.53|377.43|382|377.9|381.46|377.36|35
1638562230000|2021-12-03 20:10:30|381.52|377.42|381.43|377.33|381.62|377.52|381.43|377.33|31
1638562240000|2021-12-03 20:10:40|381.41|377.31|380.9|376.8|381.42|377.32|380.8|376.7|33
1638562250000|2021-12-03 20:10:50|380.85|376.75|381.41|377.31|381.47|377.37|380.6|376.5|34
1638562260000|2021-12-03 20:11:00|381.43|377.33|381.6|377.5|381.6|377.5|380.96|376.86|32
1638562270000|2021-12-03 20:11:10|381.69|377.59|382.65|378.55|382.65|378.55|381.69|377.59|37
1638562280000|2021-12-03 20:11:20|382.79|378.69|381.9|377.8|382.84|378.74|381.9|377.8|35
1638562290000|2021-12-03 20:11:30|381.91|377.81|381.62|377.52|382.2|378.1|381.62|377.52|30
1638562300000|2021-12-03 20:11:40|381.57|377.47|381.39|377.29|381.68|377.58|381.39|377.29|29
1638562310000|2021-12-03 20:11:50|381.37|377.27|380.14|376.04|381.37|377.27|380.14|376.04|32
1638562320000|2021-12-03 20:12:00|380.09|375.99|379.82|375.72|380.09|375.99|379.41|375.31|32
1638562330000|2021-12-03 20:12:10|379.93|375.83|380.27|376.17|380.27|376.17|379.8|375.7|32
1638562340000|2021-12-03 20:12:20|380.4|376.3|379.83|375.73|380.4|376.3|379.73|375.63|34
1638562350000|2021-12-03 20:12:30|379.82|375.72|379.65|375.55|379.84|375.74|379.65|375.55|29
1638562360000|2021-12-03 20:12:40|379.71|375.61|379.54|375.44|379.74|375.64|379.41|375.31|32
1638562370000|2021-12-03 20:12:50|379.58|375.48|379.8|375.7|380|375.9|379.57|375.47|24
1638562380000|2021-12-03 20:13:00|379.78|375.68|380.25|376.15|380.25|376.15|379.7|375.6|33
1638562390000|2021-12-03 20:13:10|380.3|376.2|380.3|376.2|380.34|376.24|380.13|376.03|29
1638562400000|2021-12-03 20:13:20|380.32|376.22|380.97|376.87|381.14|377.04|380.32|376.22|31
1638562410000|2021-12-03 20:13:30|380.96|376.86|380.5|376.4|380.96|376.86|380.48|376.38|26
1638562420000|2021-12-03 20:13:40|380.41|376.31|380.06|375.96|380.41|376.31|380.04|375.94|31
1638562430000|2021-12-03 20:13:50|380.05|375.95|379.69|375.59|380.06|375.96|379.66|375.56|34
1638562440000|2021-12-03 20:14:00|379.67|375.57|379.48|375.38|379.83|375.73|379.46|375.36|27
1638562450000|2021-12-03 20:14:10|379.51|375.41|379.54|375.44|379.54|375.44|379.3|375.2|33
1638562460000|2021-12-03 20:14:20|379.6|375.5|378.6|374.5|379.61|375.51|378.55|374.45|29
1638562470000|2021-12-03 20:14:30|378.55|374.45|378.75|374.65|378.75|374.65|378.51|374.41|33
1638562480000|2021-12-03 20:14:40|378.72|374.62|379.18|375.08|379.32|375.22|378.71|374.61|31
1638562490000|2021-12-03 20:14:50|379.03|374.93|378.99|374.89|379.04|374.94|378.65|374.55|29
1638562500000|2021-12-03 20:15:00|379.01|374.91|378.98|374.88|379.01|374.91|378.67|374.57|28
1638562510000|2021-12-03 20:15:10|378.99|374.89|379.92|375.82|379.92|375.82|378.99|374.89|32
1638562520000|2021-12-03 20:15:20|380.04|375.94|380.54|376.44|380.71|376.61|380.04|375.94|23
1638562530000|2021-12-03 20:15:30|380.55|376.45|380.67|376.57|380.68|376.58|380.52|376.42|14
1638562540000|2021-12-03 20:15:40|380.66|376.56|380.18|376.08|380.66|376.56|380.18|376.08|18
1638562550000|2021-12-03 20:15:50|380.36|376.26|380.64|376.54|380.66|376.56|380.34|376.24|28
1638562560000|2021-12-03 20:16:00|380.63|376.53|381.17|377.07|381.19|377.09|380.63|376.53|25
1638562570000|2021-12-03 20:16:10|381.2|377.1|380.98|376.88|381.21|377.11|380.98|376.88|22
1638562580000|2021-12-03 20:16:20|380.95|376.85|380.66|376.56|380.95|376.85|380.5|376.4|23
1638562590000|2021-12-03 20:16:30|380.65|376.55|380.48|376.38|380.66|376.56|380.42|376.32|29
1638562600000|2021-12-03 20:16:40|380.5|376.4|380.2|376.1|380.51|376.41|380.05|375.95|28
1638562610000|2021-12-03 20:16:50|380.25|376.15|379.79|375.69|380.26|376.16|379.79|375.69|27
1638562620000|2021-12-03 20:17:00|379.83|375.73|379.61|375.51|379.86|375.76|379.61|375.51|25
1638562630000|2021-12-03 20:17:10|379.62|375.52|379.5|375.4|379.63|375.53|379.38|375.28|25
1638562640000|2021-12-03 20:17:20|379.49|375.39|379.69|375.59|379.69|375.59|379.42|375.32|30
1638562650000|2021-12-03 20:17:30|379.68|375.58|379.32|375.22|379.7|375.6|379.22|375.12|27
1638562660000|2021-12-03 20:17:40|379.37|375.27|379|374.9|379.37|375.27|378.92|374.82|27
1638562670000|2021-12-03 20:17:50|378.97|374.87|378.51|374.41|379.07|374.97|378.51|374.41|27
1638562680000|2021-12-03 20:18:00|378.35|374.25|378.38|374.28|378.49|374.39|378.23|374.13|27
1638562690000|2021-12-03 20:18:10|378.48|374.38|378.22|374.12|378.48|374.38|377.99|373.89|19
1638562700000|2021-12-03 20:18:20|378.35|374.25|377.87|373.77|378.35|374.25|377.87|373.77|32
1638562710000|2021-12-03 20:18:30|377.84|373.74|377.7|373.6|377.89|373.79|377.7|373.6|28
1638562720000|2021-12-03 20:18:40|377.86|373.76|376.95|372.85|377.86|373.76|376.95|372.85|23
1638562730000|2021-12-03 20:18:50|376.85|372.75|375.98|371.88|377.07|372.97|375.98|371.88|26
1638562740000|2021-12-03 20:19:00|375.95|371.85|373.45|369.35|375.95|371.85|373.45|369.35|29
1638562750000|2021-12-03 20:19:10|373.5|369.4|372.1|368|373.5|369.4|372.1|368|29
1638562760000|2021-12-03 20:19:20|372.15|368.05|371.32|367.22|372.15|368.05|371.32|367.22|23
1638562770000|2021-12-03 20:19:30|371.26|367.16|370.42|366.32|371.26|367.16|369.44|365.34|29
1638562780000|2021-12-03 20:19:40|369.55|365.45|371.34|367.24|371.34|367.24|369.55|365.45|32
1638562790000|2021-12-03 20:19:50|371.28|367.18|372.83|368.73|372.83|368.73|371.28|367.18|37
1638562800000|2021-12-03 20:20:00|372.79|368.69|372.63|368.53|373.7|369.6|372.32|368.22|34
1638562810000|2021-12-03 20:20:10|372.64|368.54|373.67|369.57|373.9|369.8|372.56|368.46|38
1638562820000|2021-12-03 20:20:20|373.65|369.55|374.58|370.48|374.62|370.52|373.63|369.53|37
1638562830000|2021-12-03 20:20:30|374.65|370.55|375.47|371.37|375.52|371.42|374.64|370.54|37
1638562840000|2021-12-03 20:20:40|375.49|371.39|375.18|371.08|375.71|371.61|374.79|370.69|40
1638562850000|2021-12-03 20:20:50|375.04|370.94|375.06|370.96|375.77|371.67|374.79|370.69|39
1638562860000|2021-12-03 20:21:00|375.08|370.98|375.14|371.04|375.71|371.61|374.96|370.86|37
1638562870000|2021-12-03 20:21:10|375.2|371.1|375.68|371.58|375.96|371.86|374.9|370.8|36
1638562880000|2021-12-03 20:21:20|375.69|371.59|375.94|371.84|376.02|371.92|375.61|371.51|31
1638562890000|2021-12-03 20:21:30|376.07|371.97|377.04|372.94|377.04|372.94|375.84|371.74|34
1638562900000|2021-12-03 20:21:40|377|372.9|377.38|373.28|377.58|373.48|376.99|372.89|29
1638562910000|2021-12-03 20:21:50|377.12|373.02|377.13|373.03|377.44|373.34|376.68|372.58|30
1638562920000|2021-12-03 20:22:00|377.12|373.02|378.69|374.59|378.8|374.7|377.12|373.02|36
1638562930000|2021-12-03 20:22:10|378.68|374.58|378.77|374.67|379.11|375.01|378.67|374.57|36
1638562940000|2021-12-03 20:22:20|378.64|374.54|379.07|374.97|379.17|375.07|378.64|374.54|34
1638562950000|2021-12-03 20:22:30|379.08|374.98|379.61|375.51|379.64|375.54|379.08|374.98|35
1638562960000|2021-12-03 20:22:40|379.6|375.5|380.08|375.98|380.11|376.01|379.6|375.5|37
1638562970000|2021-12-03 20:22:50|380.15|376.05|380.59|376.49|380.59|376.49|380.01|375.91|33
1638562980000|2021-12-03 20:23:00|380.58|376.48|381.42|377.32|381.44|377.34|380.58|376.48|38
1638562990000|2021-12-03 20:23:10|381.54|377.44|381.77|377.67|381.77|377.67|381.34|377.24|31
1638563000000|2021-12-03 20:23:20|381.79|377.69|381.5|377.4|382.52|378.42|381.5|377.4|35
1638563010000|2021-12-03 20:23:30|381.55|377.45|380.54|376.44|381.86|377.76|380.33|376.23|36
1638563020000|2021-12-03 20:23:40|380.6|376.5|380.42|376.32|380.7|376.6|380.39|376.29|37
1638563030000|2021-12-03 20:23:50|380.33|376.23|380.08|375.98|380.53|376.43|379.78|375.68|32
1638563040000|2021-12-03 20:24:00|380.1|376|379.57|375.47|380.11|376.01|379.4|375.3|38
1638563050000|2021-12-03 20:24:10|379.56|375.46|379.81|375.71|379.84|375.74|379.36|375.26|32
1638563060000|2021-12-03 20:24:20|379.83|375.73|380.95|376.85|380.95|376.85|379.83|375.73|33
1638563070000|2021-12-03 20:24:30|381.02|376.92|381.19|377.09|381.19|377.09|380.75|376.65|33
1638563080000|2021-12-03 20:24:40|381.22|377.12|381.44|377.34|381.44|377.34|381.07|376.97|28
1638563090000|2021-12-03 20:24:50|381.41|377.31|380.92|376.82|381.51|377.41|380.92|376.82|33
1638563100000|2021-12-03 20:25:00|380.94|376.84|379.9|375.8|380.98|376.88|379.83|375.73|35
1638563110000|2021-12-03 20:25:10|379.88|375.78|379.46|375.36|379.96|375.86|379.37|375.27|33
1638563120000|2021-12-03 20:25:20|379.43|375.33|378.78|374.68|379.9|375.8|378.78|374.68|31
1638563130000|2021-12-03 20:25:30|378.87|374.77|379|374.9|379|374.9|378.71|374.61|31
1638563140000|2021-12-03 20:25:40|378.97|374.87|380.39|376.29|380.45|376.35|378.95|374.85|31
1638563150000|2021-12-03 20:25:50|380.4|376.3|380.86|376.76|380.89|376.79|380.27|376.17|34
1638563160000|2021-12-03 20:26:00|380.84|376.74|379.95|375.85|380.9|376.8|379.95|375.85|32
1638563170000|2021-12-03 20:26:10|379.9|375.8|379.68|375.58|380.04|375.94|379.54|375.44|37
1638563180000|2021-12-03 20:26:20|379.69|375.59|379.37|375.27|379.73|375.63|379.31|375.21|38
1638563190000|2021-12-03 20:26:30|379.44|375.34|379.88|375.78|379.93|375.83|379.26|375.16|35
1638563200000|2021-12-03 20:26:40|379.89|375.79|381.2|377.1|381.22|377.12|379.89|375.79|37
1638563210000|2021-12-03 20:26:50|381.14|377.04|381.57|377.47|381.63|377.53|381.12|377.02|29
1638563220000|2021-12-03 20:27:00|381.5|377.4|382|377.9|382.23|378.13|381.43|377.33|34
1638563230000|2021-12-03 20:27:10|382.09|377.99|381.72|377.62|382.29|378.19|381.64|377.54|32
1638563240000|2021-12-03 20:27:20|381.71|377.61|380.46|376.36|381.71|377.61|380.46|376.36|33
1638563250000|2021-12-03 20:27:30|380.51|376.41|380.7|376.6|380.74|376.64|380.27|376.17|35
1638563260000|2021-12-03 20:27:40|380.73|376.63|380.54|376.44|380.84|376.74|380.39|376.29|35
1638563270000|2021-12-03 20:27:50|380.52|376.42|380.11|376.01|380.54|376.44|380.01|375.91|31
1638563280000|2021-12-03 20:28:00|380.12|376.02|381.01|376.91|381.01|376.91|380.12|376.02|39
1638563290000|2021-12-03 20:28:10|381.04|376.94|381.35|377.25|381.41|377.31|381.04|376.94|27
1638563300000|2021-12-03 20:28:20|381.31|377.21|381.19|377.09|381.49|377.39|381.08|376.98|33
1638563310000|2021-12-03 20:28:30|381.18|377.08|380.86|376.76|381.19|377.09|380.83|376.73|32
1638563320000|2021-12-03 20:28:40|380.89|376.79|381.25|377.15|381.25|377.15|380.84|376.74|31
1638563330000|2021-12-03 20:28:50|381.21|377.11|380.83|376.73|381.24|377.14|380.74|376.64|33
1638563340000|2021-12-03 20:29:00|380.86|376.76|380.37|376.27|380.86|376.76|380|375.9|30
1638563350000|2021-12-03 20:29:10|380.36|376.26|380.92|376.82|380.93|376.83|380.36|376.26|33
1638563360000|2021-12-03 20:29:20|380.95|376.85|380.71|376.61|381.05|376.95|380.66|376.56|35
1638563370000|2021-12-03 20:29:30|380.67|376.57|379.8|375.7|380.69|376.59|379.76|375.66|31
1638563380000|2021-12-03 20:29:40|379.81|375.71|379.96|375.86|380.1|376|379.81|375.71|38
1638563390000|2021-12-03 20:29:50|379.97|375.87|380.61|376.51|380.67|376.57|379.97|375.87|33
1638563400000|2021-12-03 20:30:00|380.64|376.54|380.43|376.33|380.69|376.59|380.43|376.33|36
1638563410000|2021-12-03 20:30:10|380.4|376.3|380.24|376.14|380.4|376.3|379.93|375.83|31
1638563420000|2021-12-03 20:30:20|380.26|376.16|380.57|376.47|380.57|376.47|380.26|376.16|27
1638563430000|2021-12-03 20:30:30|380.61|376.51|381.57|377.47|381.57|377.47|380.56|376.46|33
1638563440000|2021-12-03 20:30:40|381.6|377.5|382.53|378.43|382.55|378.45|381.55|377.45|33
1638563450000|2021-12-03 20:30:50|382.55|378.45|382.48|378.38|382.56|378.46|382.2|378.1|27
1638563460000|2021-12-03 20:31:00|382.44|378.34|382.06|377.96|382.54|378.44|381.9|377.8|33
1638563470000|2021-12-03 20:31:10|382.01|377.91|382.05|377.95|382.19|378.09|381.96|377.86|31
1638563480000|2021-12-03 20:31:20|382.04|377.94|381.97|377.87|382.04|377.94|381.63|377.53|34
1638563490000|2021-12-03 20:31:30|381.98|377.88|382.47|378.37|382.5|378.4|381.98|377.88|33
1638563500000|2021-12-03 20:31:40|382.51|378.41|382.14|378.04|382.64|378.54|382.14|378.04|33
1638563510000|2021-12-03 20:31:50|382.13|378.03|381.44|377.34|382.21|378.11|381.38|377.28|37
1638563520000|2021-12-03 20:32:00|381.48|377.38|381.59|377.49|381.89|377.79|381.46|377.36|37
1638563530000|2021-12-03 20:32:10|381.6|377.5|381.64|377.54|381.66|377.56|381.39|377.29|34
1638563540000|2021-12-03 20:32:20|381.63|377.53|381.72|377.62|381.73|377.63|381.4|377.3|31
1638563550000|2021-12-03 20:32:30|381.65|377.55|381.72|377.62|381.75|377.65|381.62|377.52|30
1638563560000|2021-12-03 20:32:40|381.74|377.64|381.59|377.49|382.05|377.95|381.59|377.49|32
1638563570000|2021-12-03 20:32:50|381.55|377.45|381.32|377.22|381.61|377.51|381.14|377.04|35
1638563580000|2021-12-03 20:33:00|381.29|377.19|381.7|377.6|381.8|377.7|381.29|377.19|37
1638563590000|2021-12-03 20:33:10|381.71|377.61|381.63|377.53|381.75|377.65|381.46|377.36|33
1638563600000|2021-12-03 20:33:20|381.59|377.49|381.47|377.37|381.67|377.57|381.43|377.33|28
1638563610000|2021-12-03 20:33:30|381.42|377.32|381.5|377.4|381.51|377.41|381.4|377.3|28
1638563620000|2021-12-03 20:33:40|381.48|377.38|381.44|377.34|381.51|377.41|381.26|377.16|29
1638563630000|2021-12-03 20:33:50|381.43|377.33|380.96|376.86|381.44|377.34|380.96|376.86|33
1638563640000|2021-12-03 20:34:00|380.94|376.84|380.58|376.48|380.95|376.85|380.57|376.47|32
1638563650000|2021-12-03 20:34:10|380.57|376.47|380.91|376.81|380.93|376.83|380.53|376.43|26
1638563660000|2021-12-03 20:34:20|380.92|376.82|381.05|376.95|381.14|377.04|380.87|376.77|24
1638563670000|2021-12-03 20:34:30|381.04|376.94|381.04|376.94|381.06|376.96|380.87|376.77|25
1638563680000|2021-12-03 20:34:40|381.05|376.95|380.73|376.63|381.17|377.07|380.73|376.63|29
1638563690000|2021-12-03 20:34:50|380.72|376.62|380.62|376.52|380.72|376.62|380.45|376.35|30
1638563700000|2021-12-03 20:35:00|380.58|376.48|380.81|376.71|380.81|376.71|380.45|376.35|34
1638563710000|2021-12-03 20:35:10|380.86|376.76|380.72|376.62|380.98|376.88|380.71|376.61|25
1638563720000|2021-12-03 20:35:20|380.75|376.65|380.54|376.44|380.92|376.82|380.52|376.42|26
1638563730000|2021-12-03 20:35:30|380.51|376.41|380.72|376.62|380.79|376.69|380.43|376.33|25
1638563740000|2021-12-03 20:35:40|380.73|376.63|380.48|376.38|380.75|376.65|380.48|376.38|28
1638563750000|2021-12-03 20:35:50|380.43|376.33|380.41|376.31|380.47|376.37|380.36|376.26|26
1638563760000|2021-12-03 20:36:00|380.38|376.28|380.32|376.22|380.42|376.32|380.29|376.19|24
1638563770000|2021-12-03 20:36:10|380.3|376.2|380.14|376.04|380.3|376.2|380.03|375.93|31
1638563780000|2021-12-03 20:36:20|380.18|376.08|380.64|376.54|380.78|376.68|380|375.9|35
1638563790000|2021-12-03 20:36:30|380.56|376.46|380.01|375.91|380.56|376.46|379.96|375.86|27
1638563800000|2021-12-03 20:36:40|379.97|375.87|379.85|375.75|379.97|375.87|379.74|375.64|34
1638563810000|2021-12-03 20:36:50|379.87|375.77|380.5|376.4|380.67|376.57|379.87|375.77|35
1638563820000|2021-12-03 20:37:00|380.53|376.43|380.21|376.11|380.54|376.44|380.21|376.11|30
1638563830000|2021-12-03 20:37:10|380.23|376.13|379.64|375.54|380.23|376.13|379.55|375.45|30
1638563840000|2021-12-03 20:37:20|379.66|375.56|379.57|375.47|379.75|375.65|379.57|375.47|29
1638563850000|2021-12-03 20:37:30|379.51|375.41|379.02|374.92|379.54|375.44|378.92|374.82|36
1638563860000|2021-12-03 20:37:40|379.03|374.93|379.45|375.35|379.46|375.36|379.03|374.93|37
1638563870000|2021-12-03 20:37:50|379.52|375.42|379.3|375.2|379.53|375.43|379.18|375.08|36
1638563880000|2021-12-03 20:38:00|379.34|375.24|379.33|375.23|379.57|375.47|379.31|375.21|26
1638563890000|2021-12-03 20:38:10|379.32|375.22|379.26|375.16|379.34|375.24|379.02|374.92|30
1638563900000|2021-12-03 20:38:20|379.27|375.17|379.18|375.08|379.39|375.29|379.18|375.08|25
1638563910000|2021-12-03 20:38:30|379.16|375.06|378.81|374.71|379.3|375.2|378.81|374.71|34
1638563920000|2021-12-03 20:38:40|378.82|374.72|378.82|374.72|378.92|374.82|378.68|374.58|30
1638563930000|2021-12-03 20:38:50|378.84|374.74|378.78|374.68|378.96|374.86|378.78|374.68|25
1638563940000|2021-12-03 20:39:00|378.79|374.69|379.29|375.19|379.29|375.19|378.79|374.69|29
1638563950000|2021-12-03 20:39:10|379.27|375.17|379.29|375.19|379.42|375.32|379.26|375.16|27
1638563960000|2021-12-03 20:39:20|379.3|375.2|379.17|375.07|379.3|375.2|378.87|374.77|31
1638563970000|2021-12-03 20:39:30|379.14|375.04|379.23|375.13|379.34|375.24|379.09|374.99|27
1638563980000|2021-12-03 20:39:40|379.18|375.08|378.92|374.82|379.26|375.16|378.92|374.82|25
1638563990000|2021-12-03 20:39:50|379.05|374.95|379.03|374.93|379.14|375.04|378.83|374.73|36
1638564000000|2021-12-03 20:40:00|379.04|374.94|379.31|375.21|379.31|375.21|378.87|374.77|31
1638564010000|2021-12-03 20:40:10|379.32|375.22|380.36|376.26|380.36|376.26|379.32|375.22|33
1638564020000|2021-12-03 20:40:20|380.35|376.25|379.84|375.74|380.49|376.39|379.84|375.74|27
1638564030000|2021-12-03 20:40:30|379.85|375.75|379.63|375.53|379.9|375.8|379.6|375.5|30
1638564040000|2021-12-03 20:40:40|379.61|375.51|379.24|375.14|379.61|375.51|379.15|375.05|31
1638564050000|2021-12-03 20:40:50|379.19|375.09|379.21|375.11|379.33|375.23|379.13|375.03|28
1638564060000|2021-12-03 20:41:00|379.2|375.1|379.49|375.39|379.49|375.39|379.19|375.09|27
1638564070000|2021-12-03 20:41:10|379.51|375.41|379.47|375.37|379.59|375.49|379.38|375.28|31
1638564080000|2021-12-03 20:41:20|379.46|375.36|379.14|375.04|379.46|375.36|379.1|375|31
1638564090000|2021-12-03 20:41:30|379.09|374.99|378.8|374.7|379.16|375.06|378.74|374.64|26
1638564100000|2021-12-03 20:41:40|378.75|374.65|378.85|374.75|378.87|374.77|378.42|374.32|36
1638564110000|2021-12-03 20:41:50|378.88|374.78|379.53|375.43|379.55|375.45|378.88|374.78|27
1638564120000|2021-12-03 20:42:00|379.56|375.46|379.86|375.76|379.92|375.82|379.55|375.45|31
1638564130000|2021-12-03 20:42:10|379.8|375.7|379.99|375.89|380.07|375.97|379.79|375.69|29
1638564140000|2021-12-03 20:42:20|379.98|375.88|379.93|375.83|380.14|376.04|379.88|375.78|29
1638564150000|2021-12-03 20:42:30|379.89|375.79|379.56|375.46|379.91|375.81|379.55|375.45|28
1638564160000|2021-12-03 20:42:40|379.55|375.45|379.85|375.75|379.91|375.81|379.53|375.43|30
1638564170000|2021-12-03 20:42:50|379.86|375.76|379.61|375.51|379.9|375.8|379.59|375.49|27
1638564180000|2021-12-03 20:43:00|379.63|375.53|379.67|375.57|379.86|375.76|379.63|375.53|25
1638564190000|2021-12-03 20:43:10|379.64|375.54|379.89|375.79|379.92|375.82|379.61|375.51|25
1638564200000|2021-12-03 20:43:20|379.88|375.78|380.02|375.92|380.04|375.94|379.71|375.61|30
1638564210000|2021-12-03 20:43:30|379.94|375.84|380.05|375.95|380.16|376.06|379.94|375.84|24
1638564220000|2021-12-03 20:43:40|380.06|375.96|380.08|375.98|380.16|376.06|380.01|375.91|15
1638564230000|2021-12-03 20:43:50|380.12|376.02|380.29|376.19|380.31|376.21|380.12|376.02|13
1638564240000|2021-12-03 20:44:00|380.31|376.21|380.15|376.05|380.31|376.21|380.12|376.02|28
1638564250000|2021-12-03 20:44:10|380.14|376.04|379.9|375.8|380.35|376.25|379.79|375.69|30
1638564260000|2021-12-03 20:44:20|379.93|375.83|380.16|376.06|380.31|376.21|379.93|375.83|31
1638564270000|2021-12-03 20:44:30|380.05|375.95|379.62|375.52|380.24|376.14|379.6|375.5|30
1638564280000|2021-12-03 20:44:40|379.63|375.53|379.78|375.68|379.83|375.73|379.63|375.53|26
1638564290000|2021-12-03 20:44:50|379.9|375.8|379.91|375.81|379.95|375.85|379.82|375.72|23
1638564300000|2021-12-03 20:45:00|379.92|375.82|379.5|375.4|379.92|375.82|379.46|375.36|28
1638564310000|2021-12-03 20:45:10|379.49|375.39|379.57|375.47|379.61|375.51|379.41|375.31|28
1638564320000|2021-12-03 20:45:20|379.53|375.43|379.49|375.39|379.53|375.43|379.35|375.25|25
1638564330000|2021-12-03 20:45:30|379.5|375.4|379.55|375.45|379.62|375.52|379.5|375.4|24
1638564340000|2021-12-03 20:45:40|379.59|375.49|380.36|376.26|380.36|376.26|379.55|375.45|33
1638564350000|2021-12-03 20:45:50|380.38|376.28|380.62|376.52|380.62|376.52|380.37|376.27|28
1638564360000|2021-12-03 20:46:00|380.59|376.49|380.67|376.57|380.97|376.87|380.57|376.47|34
1638564370000|2021-12-03 20:46:10|380.63|376.53|380.89|376.79|380.97|376.87|380.61|376.51|31
1638564380000|2021-12-03 20:46:20|380.88|376.78|380.99|376.89|381.04|376.94|380.8|376.7|30
1638564390000|2021-12-03 20:46:30|381|376.9|380.9|376.8|381|376.9|380.9|376.8|30
1638564400000|2021-12-03 20:46:40|380.89|376.79|380.69|376.59|380.9|376.8|380.69|376.59|23
1638564410000|2021-12-03 20:46:50|380.68|376.58|380.71|376.61|380.82|376.72|380.61|376.51|32
1638564420000|2021-12-03 20:47:00|380.69|376.59|381.01|376.91|381.01|376.91|380.68|376.58|28
1638564430000|2021-12-03 20:47:10|381|376.9|380.74|376.64|381.01|376.91|380.74|376.64|26
1638564440000|2021-12-03 20:47:20|380.75|376.65|381.01|376.91|381.05|376.95|380.65|376.55|30
1638564450000|2021-12-03 20:47:30|381|376.9|381.04|376.94|381.08|376.98|380.94|376.84|32
1638564460000|2021-12-03 20:47:40|381.03|376.93|381|376.9|381.05|376.95|380.93|376.83|21
1638564470000|2021-12-03 20:47:50|380.96|376.86|381.03|376.93|381.07|376.97|380.96|376.86|21
1638564480000|2021-12-03 20:48:00|381.05|376.95|381.59|377.49|381.64|377.54|381.05|376.95|27
1638564490000|2021-12-03 20:48:10|381.6|377.5|381.8|377.7|381.84|377.74|381.6|377.5|15
1638564500000|2021-12-03 20:48:20|381.75|377.65|381.78|377.68|381.86|377.76|381.65|377.55|21
1638564510000|2021-12-03 20:48:30|381.79|377.69|381.78|377.68|381.91|377.81|381.55|377.45|27
1638564520000|2021-12-03 20:48:40|381.7|377.6|381.86|377.76|382|377.9|381.66|377.56|29
1638564530000|2021-12-03 20:48:50|381.87|377.77|381.75|377.65|381.87|377.77|381.73|377.63|23
1638564540000|2021-12-03 20:49:00|381.82|377.72|381.64|377.54|381.82|377.72|381.56|377.46|20
1638564550000|2021-12-03 20:49:10|381.7|377.6|381.69|377.59|381.75|377.65|381.54|377.44|22
1638564560000|2021-12-03 20:49:20|381.7|377.6|381.56|377.46|381.7|377.6|381.53|377.43|16
1638564570000|2021-12-03 20:49:30|381.59|377.49|381.49|377.39|381.59|377.49|381.45|377.35|16
1638564580000|2021-12-03 20:49:40|381.52|377.42|381.72|377.62|381.72|377.62|381.44|377.34|27
1638564590000|2021-12-03 20:49:50|381.66|377.56|381.99|377.89|382.11|378.01|381.61|377.51|33
1638564600000|2021-12-03 20:50:00|382.1|378|382.17|378.07|382.17|378.07|381.85|377.75|25
1638564610000|2021-12-03 20:50:10|382.15|378.05|382.22|378.12|382.24|378.14|382.1|378|18
1638564620000|2021-12-03 20:50:20|382.23|378.13|382.06|377.96|382.27|378.17|382.06|377.96|25
1638564630000|2021-12-03 20:50:30|382.04|377.94|382.01|377.91|382.18|378.08|382.01|377.91|31
1638564640000|2021-12-03 20:50:40|382.09|377.99|382.25|378.15|382.3|378.2|382.07|377.97|29
1638564650000|2021-12-03 20:50:50|382.21|378.11|382.17|378.07|382.24|378.14|382.04|377.94|32
1638564660000|2021-12-03 20:51:00|382.15|378.05|382.03|377.93|382.15|378.05|382.03|377.93|23
1638564670000|2021-12-03 20:51:10|382.04|377.94|382.15|378.05|382.18|378.08|382.02|377.92|22
1638564680000|2021-12-03 20:51:20|382.18|378.08|382.4|378.3|382.4|378.3|382.18|378.08|27
1638564690000|2021-12-03 20:51:30|382.41|378.31|382.45|378.35|382.45|378.35|382.35|378.25|25
1638564700000|2021-12-03 20:51:40|382.44|378.34|382.26|378.16|382.46|378.36|382.26|378.16|24
1638564710000|2021-12-03 20:51:50|382.18|378.08|382.45|378.35|382.45|378.35|382.15|378.05|27
1638564720000|2021-12-03 20:52:00|382.46|378.36|382.65|378.55|382.65|378.55|382.41|378.31|23
1638564730000|2021-12-03 20:52:10|382.66|378.56|382.65|378.55|382.81|378.71|382.63|378.53|28
1638564740000|2021-12-03 20:52:20|382.67|378.57|383.05|378.95|383.05|378.95|382.67|378.57|27
1638564750000|2021-12-03 20:52:30|383.07|378.97|383.1|379|383.11|379.01|383|378.9|21
1638564760000|2021-12-03 20:52:40|383.11|379.01|383.19|379.09|383.19|379.09|383.11|379.01|16
1638564770000|2021-12-03 20:52:50|383.2|379.1|383.65|379.55|383.65|379.55|383.2|379.1|22
1638564780000|2021-12-03 20:53:00|383.61|379.51|383.58|379.48|383.66|379.56|383.38|379.28|26
1638564790000|2021-12-03 20:53:10|383.61|379.51|383.38|379.28|383.61|379.51|383.38|379.28|17
1638564800000|2021-12-03 20:53:20|383.4|379.3|383.64|379.54|383.69|379.59|383.28|379.18|30
1638564810000|2021-12-03 20:53:30|383.68|379.58|383.61|379.51|383.82|379.72|383.52|379.42|29
1638564820000|2021-12-03 20:53:40|383.6|379.5|383.61|379.51|383.79|379.69|383.6|379.5|25
1638564830000|2021-12-03 20:53:50|383.62|379.52|383.72|379.62|383.73|379.63|383.53|379.43|18
1638564840000|2021-12-03 20:54:00|383.75|379.65|383.19|379.09|383.75|379.65|383.19|379.09|28
1638564850000|2021-12-03 20:54:10|383.18|379.08|383.22|379.12|383.26|379.16|383.08|378.98|25
1638564860000|2021-12-03 20:54:20|383.18|379.08|382.96|378.86|383.23|379.13|382.96|378.86|31
1638564870000|2021-12-03 20:54:30|382.95|378.85|382.89|378.79|382.98|378.88|382.77|378.67|28
1638564880000|2021-12-03 20:54:40|382.9|378.8|382.96|378.86|382.96|378.86|382.73|378.63|28
1638564890000|2021-12-03 20:54:50|382.97|378.87|383.05|378.95|383.05|378.95|382.91|378.81|29
1638564900000|2021-12-03 20:55:00|383.04|378.94|383.55|379.45|383.55|379.45|383.04|378.94|27
1638564910000|2021-12-03 20:55:10|383.56|379.46|383.73|379.63|383.92|379.82|383.54|379.44|27
1638564920000|2021-12-03 20:55:20|383.76|379.66|383.39|379.29|383.89|379.79|383.28|379.18|31
1638564930000|2021-12-03 20:55:30|383.4|379.3|383.22|379.12|383.41|379.31|383.17|379.07|33
1638564940000|2021-12-03 20:55:40|383.2|379.1|383.04|378.94|383.2|379.1|382.97|378.87|31
1638564950000|2021-12-03 20:55:50|383.03|378.93|383.03|378.93|383.11|379.01|382.82|378.72|28
1638564960000|2021-12-03 20:56:00|383.02|378.92|383.02|378.92|383.15|379.05|382.85|378.75|29
1638564970000|2021-12-03 20:56:10|383.03|378.93|383.35|379.25|383.37|379.27|383|378.9|30
1638564980000|2021-12-03 20:56:20|383.41|379.31|383.47|379.37|383.52|379.42|383.36|379.26|21
1638564990000|2021-12-03 20:56:30|383.46|379.36|383.28|379.18|383.48|379.38|383.28|379.18|23
1638565000000|2021-12-03 20:56:40|383.25|379.15|383.19|379.09|383.45|379.35|383.19|379.09|31
1638565010000|2021-12-03 20:56:50|383.21|379.11|383.43|379.33|383.43|379.33|383.12|379.02|31
1638565020000|2021-12-03 20:57:00|383.44|379.34|383.06|378.96|383.47|379.37|383.06|378.96|29
1638565030000|2021-12-03 20:57:10|383.1|379|383.39|379.29|383.42|379.32|383.01|378.91|28
1638565040000|2021-12-03 20:57:20|383.42|379.32|383.62|379.52|383.73|379.63|383.42|379.32|28
1638565050000|2021-12-03 20:57:30|383.59|379.49|383.68|379.58|383.75|379.65|383.58|379.48|30
1638565060000|2021-12-03 20:57:40|383.67|379.57|383.67|379.57|383.72|379.62|383.65|379.55|23
1638565070000|2021-12-03 20:57:50|383.68|379.58|383.62|379.52|383.69|379.59|383.59|379.49|14
1638565080000|2021-12-03 20:58:00|383.63|379.53|383.74|379.64|383.74|379.64|383.62|379.52|17
1638565090000|2021-12-03 20:58:10|383.75|379.65|383.86|379.76|383.87|379.77|383.74|379.64|19
1638565100000|2021-12-03 20:58:20|383.84|379.74|383.85|379.75|383.9|379.8|383.73|379.63|25
1638565110000|2021-12-03 20:58:30|383.8|379.7|383.65|379.55|383.86|379.76|383.63|379.53|28
1638565120000|2021-12-03 20:58:40|383.64|379.54|383.64|379.54|383.74|379.64|383.61|379.51|22
1638565130000|2021-12-03 20:58:50|383.62|379.52|383.79|379.69|383.83|379.73|383.62|379.52|24
1638565140000|2021-12-03 20:59:00|383.76|379.66|383.6|379.5|383.76|379.66|383.53|379.43|31
1638565150000|2021-12-03 20:59:10|383.61|379.51|383.58|379.48|383.66|379.56|383.55|379.45|17
1638565160000|2021-12-03 20:59:20|383.56|379.46|383.38|379.28|383.56|379.46|383.34|379.24|14
1638565170000|2021-12-03 20:59:30|383.4|379.3|383.64|379.54|383.67|379.57|383.36|379.26|27
1638565180000|2021-12-03 20:59:40|383.65|379.55|383.6|379.5|383.66|379.56|383.57|379.47|18
1638565190000|2021-12-03 20:59:50|383.58|379.48|383.32|379.22|383.58|379.48|383.29|379.19|31
1638565200000|2021-12-03 21:00:00|383.34|379.24|382.93|378.83|383.44|379.34|382.89|378.79|30
1638565210000|2021-12-03 21:00:10|382.9|378.8|383.07|378.97|383.07|378.97|382.87|378.77|25
1638565220000|2021-12-03 21:00:20|383.11|379.01|383.13|379.03|383.33|379.23|383.11|379.01|28
1638565230000|2021-12-03 21:00:30|383.12|379.02|383.05|378.95|383.13|379.03|383.03|378.93|11
1638565240000|2021-12-03 21:00:40|383.06|378.96|383.07|378.97|383.07|378.97|383|378.9|23
1638565250000|2021-12-03 21:00:50|383.08|378.98|383.21|379.11|383.23|379.13|383.08|378.98|26
1638565260000|2021-12-03 21:01:00|383.22|379.12|383.13|379.03|383.22|379.12|383.11|379.01|18
1638565270000|2021-12-03 21:01:10|383.15|379.05|383.18|379.08|383.25|379.15|383.15|379.05|21
1638565280000|2021-12-03 21:01:20|383.21|379.11|383.39|379.29|383.43|379.33|383.21|379.11|22
1638565290000|2021-12-03 21:01:30|383.41|379.31|383.67|379.57|383.67|379.57|383.41|379.31|14
1638565300000|2021-12-03 21:01:40|383.73|379.63|383.82|379.72|383.82|379.72|383.73|379.63|22
1638565310000|2021-12-03 21:01:50|383.8|379.7|383.82|379.72|383.82|379.72|383.74|379.64|14
1638565320000|2021-12-03 21:02:00|383.91|379.81|383.92|379.82|383.97|379.87|383.91|379.81|24
1638565330000|2021-12-03 21:02:10|383.93|379.83|383.77|379.67|383.93|379.83|383.71|379.61|21
1638565340000|2021-12-03 21:02:20|383.74|379.64|382.92|378.82|383.74|379.64|382.92|378.82|23
1638565350000|2021-12-03 21:02:30|382.91|378.81|382.99|378.89|382.99|378.89|382.89|378.79|22
1638565360000|2021-12-03 21:02:40|382.97|378.87|382.98|378.88|383.1|379|382.87|378.77|27
1638565370000|2021-12-03 21:02:50|383.02|378.92|383.09|378.99|383.24|379.14|383.02|378.92|28
1638565380000|2021-12-03 21:03:00|383.1|379|383.23|379.13|383.23|379.13|383.09|378.99|11
1638565390000|2021-12-03 21:03:10|383.21|379.11|383.36|379.26|383.38|379.28|383.18|379.08|24
1638565400000|2021-12-03 21:03:20|383.37|379.27|383.35|379.25|383.37|379.27|383.32|379.22|17
1638565410000|2021-12-03 21:03:30|383.36|379.26|383.53|379.43|383.53|379.43|383.36|379.26|16
1638565420000|2021-12-03 21:03:40|383.54|379.44|383.48|379.38|383.55|379.45|383.43|379.33|15
1638565430000|2021-12-03 21:03:50|383.49|379.39|383.65|379.55|383.73|379.63|383.49|379.39|16
1638565440000|2021-12-03 21:04:00|383.66|379.56|383.85|379.75|383.85|379.75|383.66|379.56|23
1638565450000|2021-12-03 21:04:10|383.86|379.76|383.8|379.7|383.86|379.76|383.56|379.46|32
1638565460000|2021-12-03 21:04:20|383.78|379.68|383.75|379.65|383.9|379.8|383.68|379.58|32
1638565470000|2021-12-03 21:04:30|383.77|379.67|383.94|379.84|383.94|379.84|383.72|379.62|24
1638565480000|2021-12-03 21:04:40|383.95|379.85|383.78|379.68|383.96|379.86|383.71|379.61|16
1638565490000|2021-12-03 21:04:50|383.75|379.65|383.7|379.6|383.79|379.69|383.68|379.58|20
1638565500000|2021-12-03 21:05:00|383.69|379.59|383.8|379.7|383.82|379.72|383.69|379.59|10
1638565510000|2021-12-03 21:05:10|383.79|379.69|383.6|379.5|383.8|379.7|383.57|379.47|21
1638565520000|2021-12-03 21:05:20|383.61|379.51|383.64|379.54|383.67|379.57|383.58|379.48|22
1638565530000|2021-12-03 21:05:30|383.66|379.56|383.86|379.76|383.86|379.76|383.66|379.56|18
1638565540000|2021-12-03 21:05:40|383.85|379.75|383.87|379.77|383.89|379.79|383.79|379.69|16
1638565550000|2021-12-03 21:05:50|383.89|379.79|383.91|379.81|383.92|379.82|383.83|379.73|14
1638565560000|2021-12-03 21:06:00|383.9|379.8|383.95|379.85|384|379.9|383.88|379.78|20
1638565570000|2021-12-03 21:06:10|383.94|379.84|383.87|379.77|383.98|379.88|383.86|379.76|19
1638565580000|2021-12-03 21:06:20|383.85|379.75|383.89|379.79|383.93|379.83|383.83|379.73|13
1638565590000|2021-12-03 21:06:30|383.9|379.8|383.93|379.83|383.98|379.88|383.89|379.79|14
1638565600000|2021-12-03 21:06:40|383.95|379.85|384.1|380|384.11|380.01|383.95|379.85|11
1638565610000|2021-12-03 21:06:50|384.14|380.04|384.01|379.91|384.14|380.04|384.01|379.91|16
1638565620000|2021-12-03 21:07:00|383.98|379.88|383.99|379.89|384.02|379.92|383.95|379.85|11
1638565630000|2021-12-03 21:07:10|384|379.9|384.05|379.95|384.05|379.95|383.95|379.85|18
1638565640000|2021-12-03 21:07:20|384.06|379.96|384.01|379.91|384.06|379.96|384.01|379.91|11
1638565650000|2021-12-03 21:07:30|384.02|379.92|384.08|379.98|384.08|379.98|384.01|379.91|9
1638565660000|2021-12-03 21:07:40|384.09|379.99|384.1|380|384.16|380.06|384.09|379.99|13
1638565670000|2021-12-03 21:07:50|384.11|380.01|384.32|380.22|384.36|380.26|384.11|380.01|19
1638565680000|2021-12-03 21:08:00|384.31|380.21|384.35|380.25|384.45|380.35|384.3|380.2|19
1638565690000|2021-12-03 21:08:10|384.32|380.22|384.47|380.37|384.47|380.37|384.29|380.19|18
1638565700000|2021-12-03 21:08:20|384.56|380.46|385.21|381.11|385.24|381.14|384.56|380.46|30
1638565710000|2021-12-03 21:08:30|385.34|381.24|385.01|380.91|385.35|381.25|385.01|380.91|30
1638565720000|2021-12-03 21:08:40|385.02|380.92|385|380.9|385.04|380.94|384.96|380.86|20
1638565730000|2021-12-03 21:08:50|384.98|380.88|385|380.9|385.04|380.94|384.97|380.87|13
1638565740000|2021-12-03 21:09:00|384.99|380.89|384.97|380.87|385|380.9|384.85|380.75|22
1638565750000|2021-12-03 21:09:10|384.96|380.86|385.04|380.94|385.06|380.96|384.95|380.85|9
1638565760000|2021-12-03 21:09:20|385.06|380.96|385.24|381.14|385.26|381.16|385.06|380.96|22
1638565770000|2021-12-03 21:09:30|385.25|381.15|385.4|381.3|385.45|381.35|385.22|381.12|24
1638565780000|2021-12-03 21:09:40|385.43|381.33|385.5|381.4|385.5|381.4|385.42|381.32|12
1638565790000|2021-12-03 21:09:50|385.49|381.39|385.48|381.38|385.54|381.44|385.45|381.35|19
1638565800000|2021-12-03 21:10:00|385.47|381.37|384.92|380.82|385.47|381.37|384.92|380.82|25
1638565810000|2021-12-03 21:10:10|384.95|380.85|385.02|380.92|385.08|380.98|384.95|380.85|27
1638565820000|2021-12-03 21:10:20|384.99|380.89|384.84|380.74|384.99|380.89|384.82|380.72|25
1638565830000|2021-12-03 21:10:30|384.83|380.73|384.63|380.53|384.83|380.73|384.55|380.45|31
1638565840000|2021-12-03 21:10:40|384.66|380.56|384.81|380.71|384.81|380.71|384.66|380.56|22
1638565850000|2021-12-03 21:10:50|384.82|380.72|384.71|380.61|384.9|380.8|384.7|380.6|19
1638565860000|2021-12-03 21:11:00|384.73|380.63|384.58|380.48|384.73|380.63|384.55|380.45|17
1638565870000|2021-12-03 21:11:10|384.56|380.46|384.28|380.18|384.56|380.46|384.28|380.18|27
1638565880000|2021-12-03 21:11:20|384.26|380.16|383.83|379.73|384.27|380.17|383.83|379.73|21
1638565890000|2021-12-03 21:11:30|383.81|379.71|384.09|379.99|384.14|380.04|383.69|379.59|32
1638565900000|2021-12-03 21:11:40|384.11|380.01|383.94|379.84|384.14|380.04|383.93|379.83|27
1638565910000|2021-12-03 21:11:50|383.93|379.83|383.78|379.68|383.93|379.83|383.74|379.64|27
1638565920000|2021-12-03 21:12:00|383.79|379.69|383.88|379.78|383.91|379.81|383.72|379.62|19
1638565930000|2021-12-03 21:12:10|383.87|379.77|383.94|379.84|383.94|379.84|383.86|379.76|20
1638565940000|2021-12-03 21:12:20|383.93|379.83|383.91|379.81|383.97|379.87|383.89|379.79|28
1638565950000|2021-12-03 21:12:30|383.92|379.82|383.8|379.7|383.94|379.84|383.8|379.7|18
1638565960000|2021-12-03 21:12:40|383.75|379.65|383.89|379.79|383.9|379.8|383.73|379.63|21
1638565970000|2021-12-03 21:12:50|383.94|379.84|383.94|379.84|383.94|379.84|383.88|379.78|19
1638565980000|2021-12-03 21:13:00|383.93|379.83|383.96|379.86|383.96|379.86|383.93|379.83|3
1638565990000|2021-12-03 21:13:10|383.95|379.85|383.67|379.57|383.95|379.85|383.67|379.57|16
1638566000000|2021-12-03 21:13:20|383.66|379.56|383.61|379.51|383.66|379.56|383.59|379.49|19
1638566010000|2021-12-03 21:13:30|383.62|379.52|383.67|379.57|383.69|379.59|383.61|379.51|20
1638566020000|2021-12-03 21:13:40|383.68|379.58|383.67|379.57|383.69|379.59|383.57|379.47|16
1638566030000|2021-12-03 21:13:50|383.68|379.58|383.59|379.49|383.69|379.59|383.59|379.49|20
1638566040000|2021-12-03 21:14:00|383.6|379.5|383.46|379.36|383.64|379.54|383.43|379.33|20
1638566050000|2021-12-03 21:14:10|383.45|379.35|383.77|379.67|383.82|379.72|383.45|379.35|33
1638566060000|2021-12-03 21:14:20|383.76|379.66|383.43|379.33|383.76|379.66|383.4|379.3|29
1638566070000|2021-12-03 21:14:30|383.44|379.34|383.75|379.65|383.75|379.65|383.44|379.34|21
1638566080000|2021-12-03 21:14:40|383.73|379.63|383.72|379.62|383.73|379.63|383.63|379.53|22
1638566090000|2021-12-03 21:14:50|383.73|379.63|383.99|379.89|384.07|379.97|383.72|379.62|28
1638566100000|2021-12-03 21:15:00|384.03|379.93|384.8|380.7|384.8|380.7|384.03|379.93|31
1638566110000|2021-12-03 21:15:10|384.76|380.66|384.59|380.49|384.79|380.69|384.59|380.49|22
1638566120000|2021-12-03 21:15:20|384.6|380.5|384.75|380.65|384.75|380.65|384.6|380.5|16
1638566130000|2021-12-03 21:15:30|384.76|380.66|384.51|380.41|384.81|380.71|384.51|380.41|27
1638566140000|2021-12-03 21:15:40|384.53|380.43|384.58|380.48|384.64|380.54|384.53|380.43|24
1638566150000|2021-12-03 21:15:50|384.57|380.47|384.62|380.52|384.63|380.53|384.54|380.44|18
1638566160000|2021-12-03 21:16:00|384.63|380.53|384.73|380.63|384.74|380.64|384.63|380.53|14
1638566170000|2021-12-03 21:16:10|384.75|380.65|384.54|380.44|384.77|380.67|384.54|380.44|24
1638566180000|2021-12-03 21:16:20|384.53|380.43|384.69|380.59|384.71|380.61|384.53|380.43|17
1638566190000|2021-12-03 21:16:30|384.72|380.62|384.53|380.43|384.72|380.62|384.52|380.42|27
1638566200000|2021-12-03 21:16:40|384.52|380.42|384.59|380.49|384.64|380.54|384.48|380.38|20
1638566210000|2021-12-03 21:16:50|384.56|380.46|384.58|380.48|384.59|380.49|384.55|380.45|14
1638566220000|2021-12-03 21:17:00|384.55|380.45|384.63|380.53|384.65|380.55|384.55|380.45|15
1638566230000|2021-12-03 21:17:10|384.58|380.48|384.31|380.21|384.6|380.5|384.31|380.21|25
1638566240000|2021-12-03 21:17:20|384.28|380.18|384.11|380.01|384.28|380.18|384.11|380.01|26
1638566250000|2021-12-03 21:17:30|384.1|380|384.23|380.13|384.23|380.13|384.07|379.97|20
1638566260000|2021-12-03 21:17:40|384.24|380.14|384.14|380.04|384.26|380.16|384.1|380|20
1638566270000|2021-12-03 21:17:50|384.15|380.05|384.11|380.01|384.15|380.05|384.08|379.98|15
1638566280000|2021-12-03 21:18:00|384.12|380.02|384.27|380.17|384.29|380.19|384.12|380.02|26
1638566290000|2021-12-03 21:18:10|384.26|380.16|384.36|380.26|384.36|380.26|384.24|380.14|20
1638566300000|2021-12-03 21:18:20|384.35|380.25|384.26|380.16|384.38|380.28|384.26|380.16|13
1638566310000|2021-12-03 21:18:30|384.21|380.11|384.21|380.11|384.21|380.11|384.17|380.07|9
1638566320000|2021-12-03 21:18:40|384.2|380.1|384.26|380.16|384.26|380.16|384.19|380.09|17
1638566330000|2021-12-03 21:18:50|384.23|380.13|384.32|380.22|384.37|380.27|384.23|380.13|14
1638566340000|2021-12-03 21:19:00|384.39|380.29|383.95|379.85|384.39|380.29|383.95|379.85|23
1638566350000|2021-12-03 21:19:10|383.93|379.83|383.97|379.87|384.05|379.95|383.93|379.83|20
1638566360000|2021-12-03 21:19:20|383.99|379.89|384.02|379.92|384.14|380.04|383.99|379.89|31
1638566370000|2021-12-03 21:19:30|384.01|379.91|383.93|379.83|384.01|379.91|383.92|379.82|10
1638566380000|2021-12-03 21:19:40|383.92|379.82|383.93|379.83|383.98|379.88|383.92|379.82|11
1638566390000|2021-12-03 21:19:50|383.92|379.82|383.96|379.86|383.96|379.86|383.83|379.73|15
1638566400000|2021-12-03 21:20:00|383.95|379.85|384.11|380.01|384.13|380.03|383.95|379.85|12
1638566410000|2021-12-03 21:20:10|384.1|380|383.99|379.89|384.11|380.01|383.99|379.89|18
1638566420000|2021-12-03 21:20:20|384|379.9|383.96|379.86|384|379.9|383.92|379.82|16
1638566430000|2021-12-03 21:20:30|383.91|379.81|384.12|380.02|384.12|380.02|383.91|379.81|16
1638566440000|2021-12-03 21:20:40|384.13|380.03|384.22|380.12|384.22|380.12|384.12|380.02|8
1638566450000|2021-12-03 21:20:50|384.24|380.14|384.23|380.13|384.28|380.18|384.18|380.08|14
1638566460000|2021-12-03 21:21:00|384.21|380.11|384.15|380.05|384.23|380.13|384.14|380.04|14
1638566470000|2021-12-03 21:21:10|384.16|380.06|384.25|380.15|384.28|380.18|384.16|380.06|22
1638566480000|2021-12-03 21:21:20|384.26|380.16|384.26|380.16|384.26|380.16|384.24|380.14|9
1638566490000|2021-12-03 21:21:30|384.25|380.15|384.17|380.07|384.26|380.16|384.16|380.06|9
1638566500000|2021-12-03 21:21:40|384.16|380.06|384.08|379.98|384.17|380.07|384.08|379.98|18
1638566510000|2021-12-03 21:21:50|384.07|379.97|384.02|379.92|384.07|379.97|383.99|379.89|9
1638566520000|2021-12-03 21:22:00|384.03|379.93|384.03|379.93|384.04|379.94|384.02|379.92|7
1638566530000|2021-12-03 21:22:10|384.04|379.94|384.21|380.11|384.21|380.11|384.04|379.94|9
1638566540000|2021-12-03 21:22:20|384.25|380.15|384.26|380.16|384.28|380.18|384.25|380.15|4
1638566550000|2021-12-03 21:22:30|384.25|380.15|384.31|380.21|384.32|380.22|384.25|380.15|13
1638566560000|2021-12-03 21:22:40|384.29|380.19|384.3|380.2|384.36|380.26|384.29|380.19|17
1638566570000|2021-12-03 21:22:50|384.28|380.18|384.29|380.19|384.29|380.19|384.26|380.16|16
1638566580000|2021-12-03 21:23:00|384.31|380.21|384.32|380.22|384.33|380.23|384.31|380.21|8
1638566590000|2021-12-03 21:23:10|384.33|380.23|384.34|380.24|384.39|380.29|384.31|380.21|20
1638566600000|2021-12-03 21:23:20|384.35|380.25|384.36|380.26|384.39|380.29|384.33|380.23|22
1638566610000|2021-12-03 21:23:30|384.38|380.28|384.48|380.38|384.48|380.38|384.37|380.27|11
1638566620000|2021-12-03 21:23:40|384.5|380.4|384.76|380.66|384.76|380.66|384.5|380.4|18
1638566630000|2021-12-03 21:23:50|384.74|380.64|384.93|380.83|384.93|380.83|384.74|380.64|13
1638566640000|2021-12-03 21:24:00|384.9|380.8|384.94|380.84|384.95|380.85|384.89|380.79|17
1638566650000|2021-12-03 21:24:10|384.92|380.82|384.99|380.89|384.99|380.89|384.92|380.82|13
1638566660000|2021-12-03 21:24:20|385|380.9|384.95|380.85|385.02|380.92|384.94|380.84|13
1638566670000|2021-12-03 21:24:30|384.94|380.84|384.99|380.89|385|380.9|384.93|380.83|8
1638566680000|2021-12-03 21:24:40|385|380.9|384.69|380.59|385.09|380.99|384.65|380.55|31
1638566690000|2021-12-03 21:24:50|384.61|380.51|384.33|380.23|384.62|380.52|384.33|380.23|29
1638566700000|2021-12-03 21:25:00|384.3|380.2|384.1|380|384.3|380.2|384.03|379.93|24
1638566710000|2021-12-03 21:25:10|384.07|379.97|383.87|379.77|384.07|379.97|383.81|379.71|20
1638566720000|2021-12-03 21:25:20|383.83|379.73|384.29|380.19|384.29|380.19|383.81|379.71|23
1638566730000|2021-12-03 21:25:30|384.25|380.15|384.54|380.44|384.54|380.44|384.25|380.15|23
1638566740000|2021-12-03 21:25:40|384.51|380.41|384.67|380.57|384.67|380.57|384.5|380.4|19
1638566750000|2021-12-03 21:25:50|384.66|380.56|384.89|380.79|384.93|380.83|384.66|380.56|24
1638566760000|2021-12-03 21:26:00|384.93|380.83|385.07|380.97|385.13|381.03|384.93|380.83|24
1638566770000|2021-12-03 21:26:10|385.09|380.99|385.11|381.01|385.13|381.03|385.07|380.97|23
1638566780000|2021-12-03 21:26:20|385.1|381|385.09|380.99|385.12|381.02|385.09|380.99|12
1638566790000|2021-12-03 21:26:30|385.1|381|384.93|380.83|385.1|381|384.91|380.81|21
1638566800000|2021-12-03 21:26:40|384.94|380.84|384.87|380.77|384.96|380.86|384.87|380.77|10
1638566810000|2021-12-03 21:26:50|384.89|380.79|384.88|380.78|384.95|380.85|384.87|380.77|20
1638566820000|2021-12-03 21:27:00|384.9|380.8|384.84|380.74|384.9|380.8|384.71|380.61|18
1638566830000|2021-12-03 21:27:10|384.88|380.78|384.75|380.65|384.88|380.78|384.75|380.65|18
1638566840000|2021-12-03 21:27:20|384.71|380.61|384.36|380.26|384.71|380.61|384.22|380.12|30
1638566850000|2021-12-03 21:27:30|384.37|380.27|384.57|380.47|384.59|380.49|384.37|380.27|15
1638566860000|2021-12-03 21:27:40|384.62|380.52|384.63|380.53|384.64|380.54|384.58|380.48|17
1638566870000|2021-12-03 21:27:50|384.62|380.52|384.61|380.51|384.62|380.52|384.58|380.48|16
1638566880000|2021-12-03 21:28:00|384.62|380.52|384.68|380.58|384.68|380.58|384.61|380.51|18
1638566890000|2021-12-03 21:28:10|384.69|380.59|384.52|380.42|384.69|380.59|384.5|380.4|23
1638566900000|2021-12-03 21:28:20|384.53|380.43|384.56|380.46|384.56|380.46|384.52|380.42|14
1638566910000|2021-12-03 21:28:30|384.54|380.44|384.54|380.44|384.55|380.45|384.54|380.44|5
1638566920000|2021-12-03 21:28:40|384.55|380.45|384.55|380.45|384.55|380.45|384.51|380.41|17
1638566930000|2021-12-03 21:28:50|384.54|380.44|384.54|380.44|384.55|380.45|384.5|380.4|10
1638566940000|2021-12-03 21:29:00|384.52|380.42|384.35|380.25|384.53|380.43|384.35|380.25|19
1638566950000|2021-12-03 21:29:10|384.37|380.27|383.75|379.65|384.49|380.39|383.75|379.65|23
1638566960000|2021-12-03 21:29:20|383.77|379.67|383.86|379.76|383.88|379.78|383.69|379.59|27
1638566970000|2021-12-03 21:29:30|383.87|379.77|383.8|379.7|383.91|379.81|383.79|379.69|28
1638566980000|2021-12-03 21:29:40|383.81|379.71|383.82|379.72|383.88|379.78|383.81|379.71|18
1638566990000|2021-12-03 21:29:50|383.83|379.73|383.83|379.73|383.88|379.78|383.83|379.73|16
1638567000000|2021-12-03 21:30:00|383.82|379.72|383.82|379.72|383.84|379.74|383.81|379.71|10
1638567010000|2021-12-03 21:30:10|383.79|379.69|383.66|379.56|383.81|379.71|383.66|379.56|17
1638567020000|2021-12-03 21:30:20|383.65|379.55|383.6|379.5|383.65|379.55|383.55|379.45|18
1638567030000|2021-12-03 21:30:30|383.61|379.51|383.83|379.73|383.83|379.73|383.56|379.46|28
1638567040000|2021-12-03 21:30:40|383.82|379.72|383.84|379.74|383.84|379.74|383.79|379.69|8
1638567050000|2021-12-03 21:30:50|383.82|379.72|383.85|379.75|383.88|379.78|383.82|379.72|13
1638567060000|2021-12-03 21:31:00|383.86|379.76|383.88|379.78|383.92|379.82|383.86|379.76|13
1638567070000|2021-12-03 21:31:10|383.87|379.77|384.07|379.97|384.09|379.99|383.87|379.77|29
1638567080000|2021-12-03 21:31:20|384.06|379.96|384.12|380.02|384.12|380.02|384.04|379.94|14
1638567090000|2021-12-03 21:31:30|384.13|380.03|384.2|380.1|384.21|380.11|384.13|380.03|7
1638567100000|2021-12-03 21:31:40|384.21|380.11|384.27|380.17|384.27|380.17|384.21|380.11|4
1638567110000|2021-12-03 21:31:50|384.28|380.18|384.31|380.21|384.31|380.21|384.25|380.15|14
1638567120000|2021-12-03 21:32:00|384.28|380.18|384.2|380.1|384.28|380.18|384.19|380.09|27
1638567130000|2021-12-03 21:32:10|384.19|380.09|384.12|380.02|384.19|380.09|384.08|379.98|21
1638567140000|2021-12-03 21:32:20|384.18|380.08|384.41|380.31|384.42|380.32|384.14|380.04|28
1638567150000|2021-12-03 21:32:30|384.38|380.28|384.68|380.58|384.68|380.58|384.38|380.28|22
1638567160000|2021-12-03 21:32:40|384.66|380.56|384.65|380.55|384.73|380.63|384.6|380.5|16
1638567170000|2021-12-03 21:32:50|384.67|380.57|384.71|380.61|384.71|380.61|384.66|380.56|15
1638567180000|2021-12-03 21:33:00|384.72|380.62|384.78|380.68|384.79|380.69|384.57|380.47|14
1638567190000|2021-12-03 21:33:10|384.79|380.69|384.76|380.66|384.82|380.72|384.72|380.62|21
1638567200000|2021-12-03 21:33:20|384.73|380.63|384.79|380.69|384.79|380.69|384.71|380.61|20
1638567210000|2021-12-03 21:33:30|384.78|380.68|384.8|380.7|384.84|380.74|384.77|380.67|15
1638567220000|2021-12-03 21:33:40|384.81|380.71|384.92|380.82|384.92|380.82|384.81|380.71|13
1638567230000|2021-12-03 21:33:50|384.93|380.83|384.97|380.87|384.99|380.89|384.92|380.82|17
1638567240000|2021-12-03 21:34:00|384.98|380.88|384.82|380.72|384.98|380.88|384.82|380.72|11
1638567250000|2021-12-03 21:34:10|384.78|380.68|384.67|380.57|384.85|380.75|384.67|380.57|30
1638567260000|2021-12-03 21:34:20|384.66|380.56|384.55|380.45|384.66|380.56|384.51|380.41|27
1638567270000|2021-12-03 21:34:30|384.61|380.51|384.71|380.61|384.71|380.61|384.59|380.49|16
1638567280000|2021-12-03 21:34:40|384.69|380.59|384.69|380.59|384.71|380.61|384.68|380.58|16
1638567290000|2021-12-03 21:34:50|384.71|380.61|384.67|380.57|384.72|380.62|384.66|380.56|10
1638567300000|2021-12-03 21:35:00|384.69|380.59|384.74|380.64|384.74|380.64|384.69|380.59|12
1638567310000|2021-12-03 21:35:10|384.73|380.63|384.69|380.59|384.73|380.63|384.62|380.52|18
1638567320000|2021-12-03 21:35:20|384.7|380.6|384.73|380.63|384.77|380.67|384.69|380.59|16
1638567330000|2021-12-03 21:35:30|384.79|380.69|384.99|380.89|385|380.9|384.74|380.64|18
1638567340000|2021-12-03 21:35:40|384.98|380.88|385.01|380.91|385.03|380.93|384.92|380.82|18
1638567350000|2021-12-03 21:35:50|385.02|380.92|385.08|380.98|385.08|380.98|385.02|380.92|14
1638567360000|2021-12-03 21:36:00|385.07|380.97|385.08|380.98|385.1|381|385.06|380.96|7
1638567370000|2021-12-03 21:36:10|385.07|380.97|385.11|381.01|385.12|381.02|385.07|380.97|14
1638567380000|2021-12-03 21:36:20|385.12|381.02|385.12|381.02|385.15|381.05|385.11|381.01|9
1638567390000|2021-12-03 21:36:30|385.13|381.03|385.13|381.03|385.13|381.03|385.09|380.99|15
1638567400000|2021-12-03 21:36:40|385.12|381.02|385.09|380.99|385.12|381.02|385.09|380.99|13
1638567410000|2021-12-03 21:36:50|385.1|381|385.09|380.99|385.1|381|385.08|380.98|8
1638567420000|2021-12-03 21:37:00|385.08|380.98|385.13|381.03|385.13|381.03|385.08|380.98|4
1638567430000|2021-12-03 21:37:10|385.14|381.04|385.23|381.13|385.23|381.13|385.12|381.02|24
1638567440000|2021-12-03 21:37:20|385.24|381.14|385.17|381.07|385.25|381.15|385.16|381.06|22
1638567450000|2021-12-03 21:37:30|385.15|381.05|385.2|381.1|385.2|381.1|385.14|381.04|15
1638567460000|2021-12-03 21:37:40|385.18|381.08|385.3|381.2|385.38|381.28|385.18|381.08|14
1638567470000|2021-12-03 21:37:50|385.29|381.19|385.18|381.08|385.3|381.2|385.18|381.08|19
1638567480000|2021-12-03 21:38:00|385.19|381.09|385.17|381.07|385.19|381.09|385.17|381.07|2
1638567490000|2021-12-03 21:38:10|385.24|381.14|385.23|381.13|385.26|381.16|385.22|381.12|12
1638567500000|2021-12-03 21:38:20|385.24|381.14|385.28|381.18|385.29|381.19|385.21|381.11|12
1638567510000|2021-12-03 21:38:30|385.29|381.19|385.38|381.28|385.38|381.28|385.28|381.18|9
1638567520000|2021-12-03 21:38:40|385.36|381.26|385.4|381.3|385.4|381.3|385.36|381.26|13
1638567530000|2021-12-03 21:38:50|385.41|381.31|385.41|381.31|385.41|381.31|385.4|381.3|3
1638567540000|2021-12-03 21:39:00|385.4|381.3|385.42|381.32|385.42|381.32|385.36|381.26|13
1638567550000|2021-12-03 21:39:10|385.44|381.34|385.4|381.3|385.44|381.34|385.4|381.3|6
1638567560000|2021-12-03 21:39:20|385.35|381.25|385.11|381.01|385.35|381.25|385.11|381.01|24
1638567570000|2021-12-03 21:39:30|385.09|380.99|385.25|381.15|385.27|381.17|385.09|380.99|21
1638567580000|2021-12-03 21:39:40|385.26|381.16|385.28|381.18|385.29|381.19|385.26|381.16|5
1638567590000|2021-12-03 21:39:50|385.29|381.19|385.28|381.18|385.29|381.19|385.25|381.15|10
1638567600000|2021-12-03 21:40:00|385.29|381.19|385.27|381.17|385.3|381.2|385.27|381.17|4
1638567610000|2021-12-03 21:40:10|385.25|381.15|385.17|381.07|385.26|381.16|385.17|381.07|12
1638567620000|2021-12-03 21:40:20|385.15|381.05|385.08|380.98|385.15|381.05|385.07|380.97|12
1638567630000|2021-12-03 21:40:30|385.07|380.97|385.12|381.02|385.12|381.02|385.06|380.96|10
1638567640000|2021-12-03 21:40:40|385.11|381.01|385.13|381.03|385.15|381.05|385.11|381.01|7
1638567650000|2021-12-03 21:40:50|385.14|381.04|385.14|381.04|385.14|381.04|385.13|381.03|3
1638567660000|2021-12-03 21:41:00|385.15|381.05|385.09|380.99|385.16|381.06|385.09|380.99|6
1638567670000|2021-12-03 21:41:10|385.08|380.98|385.06|380.96|385.11|381.01|385.04|380.94|11
1638567680000|2021-12-03 21:41:20|385.07|380.97|385.12|381.02|385.12|381.02|385.03|380.93|11
1638604800000|2021-12-04 08:00:00|303.08|298.98|302.66|298.56|303.08|298.98|302.66|298.56|28
1638604810000|2021-12-04 08:00:10|302.65|298.55|302.74|298.64|302.74|298.64|302.55|298.45|27
1638604820000|2021-12-04 08:00:20|302.75|298.65|302.69|298.59|302.84|298.74|302.66|298.56|26
1638604830000|2021-12-04 08:00:30|302.66|298.56|302.03|297.93|302.66|298.56|301.99|297.89|32
1638604840000|2021-12-04 08:00:40|302|297.9|301.78|297.68|302.08|297.98|301.73|297.63|26
1638604850000|2021-12-04 08:00:50|301.8|297.7|302|297.9|302.07|297.97|301.8|297.7|31
1638604860000|2021-12-04 08:01:00|302.04|297.94|302.02|297.92|302.18|298.08|301.93|297.83|27
1638604870000|2021-12-04 08:01:10|302.03|297.93|301.93|297.83|302.03|297.93|301.81|297.71|31
1638604880000|2021-12-04 08:01:20|301.98|297.88|302.3|298.2|302.3|298.2|301.98|297.88|29
1638604890000|2021-12-04 08:01:30|302.28|298.18|302.16|298.06|302.33|298.23|302.14|298.04|24
1638604900000|2021-12-04 08:01:40|302.17|298.07|302.42|298.32|302.45|298.35|302.17|298.07|29
1638604910000|2021-12-04 08:01:50|302.35|298.25|302.26|298.16|302.4|298.3|302.25|298.15|25
1638604920000|2021-12-04 08:02:00|302.25|298.15|302.28|298.18|302.36|298.26|302.11|298.01|27
1638604930000|2021-12-04 08:02:10|302.2|298.1|301.67|297.57|302.2|298.1|301.67|297.57|35
1638604940000|2021-12-04 08:02:20|301.58|297.48|301.22|297.12|301.75|297.65|301.1|297|32
1638604950000|2021-12-04 08:02:30|301.39|297.29|302.26|298.16|302.29|298.19|301.29|297.19|34
1638604960000|2021-12-04 08:02:40|302.11|298.01|302.48|298.38|302.7|298.6|302.08|297.98|34
1638604970000|2021-12-04 08:02:50|302.51|298.41|302.53|298.43|302.56|298.46|302.43|298.33|28
1638604980000|2021-12-04 08:03:00|302.44|298.34|302.18|298.08|302.5|298.4|302.16|298.06|34
1638604990000|2021-12-04 08:03:10|302.16|298.06|302.58|298.48|302.61|298.51|301.97|297.87|36
1638605000000|2021-12-04 08:03:20|302.65|298.55|302.74|298.64|302.89|298.79|302.46|298.36|36
1638605010000|2021-12-04 08:03:30|302.75|298.65|302.86|298.76|303|298.9|302.71|298.61|31
1638605020000|2021-12-04 08:03:40|302.9|298.8|302.88|298.78|302.9|298.8|302.81|298.71|20
1638605030000|2021-12-04 08:03:50|302.78|298.68|302.85|298.75|302.88|298.78|302.69|298.59|25
1638605040000|2021-12-04 08:04:00|302.83|298.73|302.87|298.77|302.87|298.77|302.68|298.58|28
1638605050000|2021-12-04 08:04:10|302.86|298.76|303.01|298.91|303.01|298.91|302.83|298.73|19
1638605060000|2021-12-04 08:04:20|303|298.9|303|298.9|303.05|298.95|302.91|298.81|18
1638605070000|2021-12-04 08:04:30|303.02|298.92|303.47|299.37|303.53|299.43|303.02|298.92|24
1638605080000|2021-12-04 08:04:40|303.44|299.34|303.48|299.38|303.81|299.71|303.42|299.32|28
1638605090000|2021-12-04 08:04:50|303.46|299.36|303.83|299.73|303.83|299.73|303.46|299.36|27
1638605100000|2021-12-04 08:05:00|303.84|299.74|303.78|299.68|303.88|299.78|303.77|299.67|25
1638605110000|2021-12-04 08:05:10|303.79|299.69|303.68|299.58|303.99|299.89|303.66|299.56|31
1638605120000|2021-12-04 08:05:20|303.69|299.59|304.18|300.08|304.22|300.12|303.68|299.58|36
1638605130000|2021-12-04 08:05:30|304.16|300.06|304.33|300.23|304.33|300.23|304.15|300.05|28
1638605140000|2021-12-04 08:05:40|304.42|300.32|304.77|300.67|304.77|300.67|304.4|300.3|27
1638605150000|2021-12-04 08:05:50|304.86|300.76|304.76|300.66|305.12|301.02|304.76|300.66|31
1638605160000|2021-12-04 08:06:00|304.74|300.64|304.3|300.2|304.75|300.65|304.29|300.19|29
1638605170000|2021-12-04 08:06:10|304.32|300.22|304.67|300.57|304.84|300.74|304.32|300.22|33
1638605180000|2021-12-04 08:06:20|304.71|300.61|304.9|300.8|304.9|300.8|304.71|300.61|28
1638605190000|2021-12-04 08:06:30|304.92|300.82|305.25|301.15|305.25|301.15|304.85|300.75|27
1638605200000|2021-12-04 08:06:40|305.31|301.21|305.92|301.82|306.04|301.94|305.31|301.21|29
1638605210000|2021-12-04 08:06:50|305.91|301.81|305.83|301.73|306.08|301.98|305.8|301.7|32
1638605220000|2021-12-04 08:07:00|305.82|301.72|305.63|301.53|305.85|301.75|305.61|301.51|28
1638605230000|2021-12-04 08:07:10|305.62|301.52|305.72|301.62|305.85|301.75|305.6|301.5|30
1638605240000|2021-12-04 08:07:20|305.76|301.66|306.03|301.93|306.07|301.97|305.76|301.66|33
1638605250000|2021-12-04 08:07:30|306|301.9|305.76|301.66|306.11|302.01|305.76|301.66|21
1638605260000|2021-12-04 08:07:40|305.8|301.7|305.85|301.75|305.94|301.84|305.71|301.61|28
1638605270000|2021-12-04 08:07:50|305.84|301.74|306.17|302.07|306.22|302.12|305.84|301.74|24
1638605280000|2021-12-04 08:08:00|306.26|302.16|306.16|302.06|306.29|302.19|306.1|302|30
1638605290000|2021-12-04 08:08:10|306.18|302.08|306.08|301.98|306.21|302.11|306.07|301.97|22
1638605300000|2021-12-04 08:08:20|306.07|301.97|306.2|302.1|306.36|302.26|306.07|301.97|24
1638605310000|2021-12-04 08:08:30|306.19|302.09|306.02|301.92|306.2|302.1|305.9|301.8|26
1638605320000|2021-12-04 08:08:40|306.1|302|306.38|302.28|306.44|302.34|306.1|302|17
1638605330000|2021-12-04 08:08:50|306.4|302.3|306.29|302.19|306.41|302.31|306.23|302.13|18
1638605340000|2021-12-04 08:09:00|306.28|302.18|306.27|302.17|306.29|302.19|306.19|302.09|19
1638605350000|2021-12-04 08:09:10|306.29|302.19|306.25|302.15|306.34|302.24|306.21|302.11|18
1638605360000|2021-12-04 08:09:20|306.24|302.14|306.57|302.47|306.57|302.47|306.18|302.08|25
1638605370000|2021-12-04 08:09:30|306.6|302.5|306.46|302.36|306.65|302.55|306.46|302.36|22
1638605380000|2021-12-04 08:09:40|306.47|302.37|306.42|302.32|306.47|302.37|306.33|302.23|11
1638605390000|2021-12-04 08:09:50|306.43|302.33|306.63|302.53|306.64|302.54|306.43|302.33|26
1638605400000|2021-12-04 08:10:00|306.62|302.52|306.68|302.58|306.76|302.66|306.62|302.52|31
1638605410000|2021-12-04 08:10:10|306.69|302.59|306.74|302.64|306.77|302.67|306.67|302.57|24
1638605420000|2021-12-04 08:10:20|306.7|302.6|306.54|302.44|306.71|302.61|306.54|302.44|23
1638605430000|2021-12-04 08:10:30|306.53|302.43|306.49|302.39|306.53|302.43|306.31|302.21|22
1638605440000|2021-12-04 08:10:40|306.48|302.38|306.58|302.48|306.58|302.48|306.46|302.36|20
1638605450000|2021-12-04 08:10:50|306.59|302.49|306.45|302.35|306.69|302.59|306.45|302.35|20
1638605460000|2021-12-04 08:11:00|306.46|302.36|306.43|302.33|306.49|302.39|306.28|302.18|31
1638605470000|2021-12-04 08:11:10|306.47|302.37|306.4|302.3|306.47|302.37|306.38|302.28|21
1638605480000|2021-12-04 08:11:20|306.41|302.31|306.56|302.46|306.56|302.46|306.37|302.27|25
1638605490000|2021-12-04 08:11:30|306.55|302.45|306.94|302.84|306.94|302.84|306.55|302.45|28
1638605500000|2021-12-04 08:11:40|306.9|302.8|307.18|303.08|307.21|303.11|306.9|302.8|27
1638605510000|2021-12-04 08:11:50|307.13|303.03|307.03|302.93|307.15|303.05|306.98|302.88|31
1638605520000|2021-12-04 08:12:00|307.02|302.92|306.99|302.89|307.1|303|306.97|302.87|26
1638605530000|2021-12-04 08:12:10|307|302.9|307.07|302.97|307.07|302.97|306.99|302.89|25
1638605540000|2021-12-04 08:12:20|307.06|302.96|307.08|302.98|307.1|303|307.05|302.95|13
1638605550000|2021-12-04 08:12:30|307.07|302.97|307.09|302.99|307.09|302.99|306.98|302.88|14
1638605560000|2021-12-04 08:12:40|307.11|303.01|307.27|303.17|307.28|303.18|307.11|303.01|20
1638605570000|2021-12-04 08:12:50|307.29|303.19|306.99|302.89|307.32|303.22|306.94|302.84|23
1638605580000|2021-12-04 08:13:00|307.02|302.92|307.05|302.95|307.09|302.99|306.99|302.89|23
1638605590000|2021-12-04 08:13:10|307.02|302.92|307.03|302.93|307.08|302.98|307.01|302.91|15
1638605600000|2021-12-04 08:13:20|307.05|302.95|307.14|303.04|307.14|303.04|307.02|302.92|12
1638605610000|2021-12-04 08:13:30|307.09|302.99|307.17|303.07|307.17|303.07|307.02|302.92|19
1638605620000|2021-12-04 08:13:40|307.15|303.05|307.17|303.07|307.17|303.07|307.08|302.98|21
1638605630000|2021-12-04 08:13:50|307.16|303.06|307.3|303.2|307.3|303.2|307.15|303.05|21
1638605640000|2021-12-04 08:14:00|307.29|303.19|307.19|303.09|307.3|303.2|307.19|303.09|17
1638605650000|2021-12-04 08:14:10|307.18|303.08|307.18|303.08|307.21|303.11|307.07|302.97|27
1638605660000|2021-12-04 08:14:20|307.17|303.07|307.37|303.27|307.37|303.27|307.1|303|27
1638605670000|2021-12-04 08:14:30|307.35|303.25|307.35|303.25|307.38|303.28|307.33|303.23|17
1638605680000|2021-12-04 08:14:40|307.36|303.26|307.34|303.24|307.37|303.27|307.26|303.16|20
1638605690000|2021-12-04 08:14:50|307.35|303.25|307.29|303.19|307.36|303.26|307.29|303.19|19
1638605700000|2021-12-04 08:15:00|307.27|303.17|306.66|302.56|307.27|303.17|306.64|302.54|28
1638605710000|2021-12-04 08:15:10|306.6|302.5|306.2|302.1|306.6|302.5|306.2|302.1|28
1638605720000|2021-12-04 08:15:20|306.09|301.99|306.81|302.71|306.81|302.71|305.97|301.87|36
1638605730000|2021-12-04 08:15:30|306.84|302.74|306.58|302.48|307.05|302.95|306.58|302.48|30
1638605740000|2021-12-04 08:15:40|306.55|302.45|306.41|302.31|306.64|302.54|306.39|302.29|28
1638605750000|2021-12-04 08:15:50|306.36|302.26|305.99|301.89|306.46|302.36|305.99|301.89|34
1638605760000|2021-12-04 08:16:00|306.02|301.92|306.26|302.16|306.26|302.16|306|301.9|31
1638605770000|2021-12-04 08:16:10|306.23|302.13|306.28|302.18|306.44|302.34|306.18|302.08|31
1638605780000|2021-12-04 08:16:20|306.29|302.19|305.59|301.49|306.3|302.2|305.56|301.46|25
1638605790000|2021-12-04 08:16:30|305.57|301.47|305.52|301.42|305.57|301.47|305.42|301.32|33
1638605800000|2021-12-04 08:16:40|305.53|301.43|305.39|301.29|305.53|301.43|305.39|301.29|27
1638605810000|2021-12-04 08:16:50|305.35|301.25|305.25|301.15|305.35|301.25|305.18|301.08|24
1638605820000|2021-12-04 08:17:00|305.24|301.14|305.42|301.32|305.48|301.38|305.24|301.14|23
1638605830000|2021-12-04 08:17:10|305.39|301.29|305.62|301.52|305.63|301.53|305.37|301.27|20
1638605840000|2021-12-04 08:17:20|305.61|301.51|306.01|301.91|306.01|301.91|305.61|301.51|27
1638605850000|2021-12-04 08:17:30|306.08|301.98|306.03|301.93|306.12|302.02|305.95|301.85|22
1638605860000|2021-12-04 08:17:40|306.02|301.92|306.93|302.83|306.93|302.83|306.02|301.92|32
1638605870000|2021-12-04 08:17:50|307.08|302.98|307.15|303.05|307.41|303.31|307.08|302.98|32
1638605880000|2021-12-04 08:18:00|307.16|303.06|306.61|302.51|307.18|303.08|306.56|302.46|24
1638605890000|2021-12-04 08:18:10|306.56|302.46|306.67|302.57|306.79|302.69|306.55|302.45|24
1638605900000|2021-12-04 08:18:20|306.66|302.56|306.9|302.8|306.9|302.8|306.66|302.56|24
1638605910000|2021-12-04 08:18:30|306.92|302.82|306.58|302.48|306.92|302.82|306.58|302.48|26
1638605920000|2021-12-04 08:18:40|306.57|302.47|306.59|302.49|306.62|302.52|306.55|302.45|14
1638605930000|2021-12-04 08:18:50|306.6|302.5|306.63|302.53|306.7|302.6|306.57|302.47|17
1638605940000|2021-12-04 08:19:00|306.65|302.55|306.78|302.68|306.84|302.74|306.63|302.53|20
1638605950000|2021-12-04 08:19:10|306.75|302.65|306.68|302.58|306.79|302.69|306.68|302.58|15
1638605960000|2021-12-04 08:19:20|306.64|302.54|306.9|302.8|306.9|302.8|306.64|302.54|26
1638605970000|2021-12-04 08:19:30|306.94|302.84|307.02|302.92|307.02|302.92|306.85|302.75|24
1638605980000|2021-12-04 08:19:40|307.01|302.91|306.97|302.87|307.01|302.91|306.85|302.75|22
1638605990000|2021-12-04 08:19:50|306.98|302.88|307|302.9|307.07|302.97|306.98|302.88|19
1638606000000|2021-12-04 08:20:00|306.99|302.89|306.65|302.55|306.99|302.89|306.54|302.44|29
1638606010000|2021-12-04 08:20:10|306.66|302.56|306.62|302.52|306.66|302.56|306.4|302.3|27
1638606020000|2021-12-04 08:20:20|306.58|302.48|306.5|302.4|306.65|302.55|306.5|302.4|19
1638606030000|2021-12-04 08:20:30|306.49|302.39|306.45|302.35|306.49|302.39|306.36|302.26|24
1638606040000|2021-12-04 08:20:40|306.46|302.36|306.44|302.34|306.52|302.42|306.43|302.33|20
1638606050000|2021-12-04 08:20:50|306.42|302.32|306.51|302.41|306.56|302.46|306.42|302.32|28
1638606060000|2021-12-04 08:21:00|306.52|302.42|306.36|302.26|306.52|302.42|306.34|302.24|28
1638606070000|2021-12-04 08:21:10|306.34|302.24|306.17|302.07|306.36|302.26|306.09|301.99|24
1638606080000|2021-12-04 08:21:20|306.22|302.12|306.19|302.09|306.26|302.16|306.02|301.92|24
1638606090000|2021-12-04 08:21:30|306.23|302.13|306.29|302.19|306.29|302.19|306.11|302.01|13
1638606100000|2021-12-04 08:21:40|306.28|302.18|306.27|302.17|306.29|302.19|306.18|302.08|12
1638606110000|2021-12-04 08:21:50|306.21|302.11|306.2|302.1|306.21|302.11|306.19|302.09|5
1638606120000|2021-12-04 08:22:00|306.15|302.05|306.11|302.01|306.15|302.05|306.09|301.99|11
1638606130000|2021-12-04 08:22:10|306.12|302.02|306.02|301.92|306.12|302.02|306|301.9|17
1638606140000|2021-12-04 08:22:20|306|301.9|306.04|301.94|306.05|301.95|305.98|301.88|15
1638606150000|2021-12-04 08:22:30|306.07|301.97|305.97|301.87|306.08|301.98|305.97|301.87|11
1638606160000|2021-12-04 08:22:40|305.98|301.88|305.99|301.89|306.02|301.92|305.97|301.87|11
1638606170000|2021-12-04 08:22:50|305.98|301.88|305.93|301.83|306.05|301.95|305.93|301.83|26
1638606180000|2021-12-04 08:23:00|305.92|301.82|305.91|301.81|305.92|301.82|305.69|301.59|29
1638606190000|2021-12-04 08:23:10|305.9|301.8|305.68|301.58|305.9|301.8|305.66|301.56|32
1638606200000|2021-12-04 08:23:20|305.66|301.56|305.79|301.69|305.81|301.71|305.66|301.56|13
1638606210000|2021-12-04 08:23:30|305.78|301.68|305.85|301.75|305.85|301.75|305.77|301.67|15
1638606220000|2021-12-04 08:23:40|305.83|301.73|305.65|301.55|305.83|301.73|305.58|301.48|22
1638606230000|2021-12-04 08:23:50|305.64|301.54|305.71|301.61|305.71|301.61|305.6|301.5|22
1638606240000|2021-12-04 08:24:00|305.68|301.58|305.61|301.51|305.78|301.68|305.61|301.51|19
1638606250000|2021-12-04 08:24:10|305.6|301.5|305.57|301.47|305.62|301.52|305.51|301.41|22
1638606260000|2021-12-04 08:24:20|305.56|301.46|305.73|301.63|305.8|301.7|305.55|301.45|19
1638606270000|2021-12-04 08:24:30|305.75|301.65|305.8|301.7|305.81|301.71|305.73|301.63|7
1638606280000|2021-12-04 08:24:40|305.79|301.69|306.05|301.95|306.1|302|305.78|301.68|31
1638606290000|2021-12-04 08:24:50|306|301.9|305.65|301.55|306|301.9|305.49|301.39|27
1638606300000|2021-12-04 08:25:00|305.61|301.51|305.6|301.5|305.65|301.55|305.47|301.37|28
1638606310000|2021-12-04 08:25:10|305.61|301.51|305.68|301.58|305.73|301.63|305.58|301.48|30
1638606320000|2021-12-04 08:25:20|305.71|301.61|305.55|301.45|305.71|301.61|305.54|301.44|14
1638606330000|2021-12-04 08:25:30|305.54|301.44|305.54|301.44|305.57|301.47|305.43|301.33|21
1638606340000|2021-12-04 08:25:40|305.56|301.46|305.82|301.72|305.83|301.73|305.52|301.42|23
1638606350000|2021-12-04 08:25:50|305.83|301.73|305.9|301.8|305.96|301.86|305.81|301.71|20
1638606360000|2021-12-04 08:26:00|305.91|301.81|305.91|301.81|305.97|301.87|305.87|301.77|22
1638606370000|2021-12-04 08:26:10|305.85|301.75|305.79|301.69|305.91|301.81|305.78|301.68|24
1638606380000|2021-12-04 08:26:20|305.78|301.68|305.76|301.66|305.81|301.71|305.72|301.62|12
1638606390000|2021-12-04 08:26:30|305.78|301.68|306|301.9|306.01|301.91|305.76|301.66|27
1638606400000|2021-12-04 08:26:40|305.99|301.89|306.53|302.43|306.62|302.52|305.99|301.89|32
1638606410000|2021-12-04 08:26:50|306.6|302.5|306.3|302.2|306.6|302.5|306.2|302.1|32
1638606420000|2021-12-04 08:27:00|306.28|302.18|306.59|302.49|306.59|302.49|306.26|302.16|29
1638606430000|2021-12-04 08:27:10|306.57|302.47|306.65|302.55|306.66|302.56|306.57|302.47|14
1638606440000|2021-12-04 08:27:20|306.67|302.57|306.75|302.65|306.84|302.74|306.65|302.55|25
1638606450000|2021-12-04 08:27:30|306.73|302.63|307.1|303|307.1|303|306.71|302.61|22
1638606460000|2021-12-04 08:27:40|307.11|303.01|307.15|303.05|307.16|303.06|307.06|302.96|16
1638606470000|2021-12-04 08:27:50|307.16|303.06|307.63|303.53|307.63|303.53|307.15|303.05|20
1638606480000|2021-12-04 08:28:00|307.6|303.5|307.83|303.73|307.96|303.86|307.59|303.49|30
1638606490000|2021-12-04 08:28:10|307.8|303.7|308.03|303.93|308.03|303.93|307.65|303.55|36
1638606500000|2021-12-04 08:28:20|307.97|303.87|308|303.9|308|303.9|307.88|303.78|20
1638606510000|2021-12-04 08:28:30|308.02|303.92|308.25|304.15|308.25|304.15|307.97|303.87|27
1638606520000|2021-12-04 08:28:40|308.23|304.13|308.62|304.52|308.62|304.52|308.23|304.13|22
1638606530000|2021-12-04 08:28:50|308.64|304.54|308.65|304.55|308.75|304.65|308.62|304.52|20
1638606540000|2021-12-04 08:29:00|308.66|304.56|308.26|304.16|308.72|304.62|308.09|303.99|31
1638606550000|2021-12-04 08:29:10|308.25|304.15|308.85|304.75|308.91|304.81|308.25|304.15|28
1638606560000|2021-12-04 08:29:20|308.86|304.76|308.92|304.82|309.06|304.96|308.86|304.76|28
1638606570000|2021-12-04 08:29:30|308.94|304.84|308.58|304.48|308.94|304.84|308.58|304.48|25
1638606580000|2021-12-04 08:29:40|308.54|304.44|308.91|304.81|308.91|304.81|308.43|304.33|26
1638606590000|2021-12-04 08:29:50|308.9|304.8|308.94|304.84|308.94|304.84|308.65|304.55|30
1638606600000|2021-12-04 08:30:00|308.89|304.79|309.01|304.91|309.04|304.94|308.8|304.7|29
1638606610000|2021-12-04 08:30:10|309|304.9|309.07|304.97|309.15|305.05|308.85|304.75|30
1638606620000|2021-12-04 08:30:20|309.06|304.96|308.96|304.86|309.07|304.97|308.96|304.86|23
1638606630000|2021-12-04 08:30:30|308.98|304.88|308.98|304.88|309.14|305.04|308.94|304.84|25
1638606640000|2021-12-04 08:30:40|309|304.9|308.52|304.42|309.02|304.92|308.52|304.42|26
1638606650000|2021-12-04 08:30:50|308.53|304.43|308.57|304.47|308.58|304.48|308.33|304.23|21
1638606660000|2021-12-04 08:31:00|308.59|304.49|308.24|304.14|308.59|304.49|308.24|304.14|16
1638606670000|2021-12-04 08:31:10|308.25|304.15|308.09|303.99|308.36|304.26|308.04|303.94|22
1638606680000|2021-12-04 08:31:20|308.08|303.98|307.99|303.89|308.1|304|307.96|303.86|21
1638606690000|2021-12-04 08:31:30|308.01|303.91|308.11|304.01|308.12|304.02|307.98|303.88|16
1638606700000|2021-12-04 08:31:40|308.1|304|308.15|304.05|308.17|304.07|308.07|303.97|22
1638606710000|2021-12-04 08:31:50|308.13|304.03|308.03|303.93|308.14|304.04|308.03|303.93|15
1638606720000|2021-12-04 08:32:00|308.04|303.94|308.06|303.96|308.08|303.98|307.99|303.89|16
1638606730000|2021-12-04 08:32:10|308.04|303.94|307.63|303.53|308.07|303.97|307.61|303.51|27
1638606740000|2021-12-04 08:32:20|307.62|303.52|307.76|303.66|307.76|303.66|307.49|303.39|31
1638606750000|2021-12-04 08:32:30|307.75|303.65|308.08|303.98|308.08|303.98|307.71|303.61|25
1638606760000|2021-12-04 08:32:40|308.12|304.02|307.99|303.89|308.16|304.06|307.97|303.87|32
1638606770000|2021-12-04 08:32:50|307.98|303.88|308|303.9|308.18|304.08|307.97|303.87|26
1638606780000|2021-12-04 08:33:00|307.92|303.82|307.72|303.62|307.95|303.85|307.7|303.6|25
1638606790000|2021-12-04 08:33:10|307.74|303.64|307.05|302.95|307.89|303.79|307.05|302.95|28
1638606800000|2021-12-04 08:33:20|306.9|302.8|306.86|302.76|307.13|303.03|306.86|302.76|26
1638606810000|2021-12-04 08:33:30|306.87|302.77|306.73|302.63|306.95|302.85|306.67|302.57|29
1638606820000|2021-12-04 08:33:40|306.68|302.58|306.95|302.85|306.96|302.86|306.68|302.58|29
1638606830000|2021-12-04 08:33:50|306.96|302.86|307.34|303.24|307.34|303.24|306.96|302.86|17
1638606840000|2021-12-04 08:34:00|307.31|303.21|306.99|302.89|307.31|303.21|306.97|302.87|21
1638606850000|2021-12-04 08:34:10|307.07|302.97|306.7|302.6|307.25|303.15|306.7|302.6|23
1638606860000|2021-12-04 08:34:20|306.72|302.62|306.72|302.62|306.82|302.72|306.68|302.58|24
1638606870000|2021-12-04 08:34:30|306.71|302.61|306.74|302.64|306.75|302.65|306.68|302.58|12
1638606880000|2021-12-04 08:34:40|306.71|302.61|306.02|301.92|306.74|302.64|306.02|301.92|24
1638606890000|2021-12-04 08:34:50|305.92|301.82|306.33|302.23|306.45|302.35|305.85|301.75|32
1638606900000|2021-12-04 08:35:00|306.22|302.12|306.41|302.31|306.43|302.33|306.21|302.11|23
1638606910000|2021-12-04 08:35:10|306.37|302.27|306.43|302.33|306.57|302.47|306.37|302.27|23
1638606920000|2021-12-04 08:35:20|306.4|302.3|306.36|302.26|306.57|302.47|306.34|302.24|22
1638606930000|2021-12-04 08:35:30|306.35|302.25|306.43|302.33|306.43|302.33|306.14|302.04|26
1638606940000|2021-12-04 08:35:40|306.44|302.34|306.55|302.45|306.57|302.47|306.32|302.22|20
1638606950000|2021-12-04 08:35:50|306.52|302.42|306.38|302.28|306.52|302.42|306.38|302.28|20
1638606960000|2021-12-04 08:36:00|306.39|302.29|306.3|302.2|306.39|302.29|306.28|302.18|15
1638606970000|2021-12-04 08:36:10|306.39|302.29|306.4|302.3|306.51|302.41|306.35|302.25|26
1638606980000|2021-12-04 08:36:20|306.42|302.32|306.42|302.32|306.43|302.33|306.36|302.26|19
1638606990000|2021-12-04 08:36:30|306.41|302.31|306.39|302.29|306.48|302.38|306.39|302.29|16
1638607000000|2021-12-04 08:36:40|306.4|302.3|306.47|302.37|306.49|302.39|306.38|302.28|18
1638607010000|2021-12-04 08:36:50|306.48|302.38|306.53|302.43|306.53|302.43|306.42|302.32|15
1638607020000|2021-12-04 08:37:00|306.54|302.44|306.58|302.48|306.58|302.48|306.54|302.44|10
1638607030000|2021-12-04 08:37:10|306.69|302.59|307.12|303.02|307.13|303.03|306.69|302.59|20
1638607040000|2021-12-04 08:37:20|307.21|303.11|307.45|303.35|307.45|303.35|307.19|303.09|23
1638607050000|2021-12-04 08:37:30|307.49|303.39|308.23|304.13|308.35|304.25|307.49|303.39|31
1638607060000|2021-12-04 08:37:40|308.06|303.96|308.14|304.04|308.24|304.14|308.04|303.94|24
1638607070000|2021-12-04 08:37:50|308.13|304.03|308.04|303.94|308.21|304.11|307.99|303.89|27
1638607080000|2021-12-04 08:38:00|308.11|304.01|307.67|303.57|308.14|304.04|307.67|303.57|29
1638607090000|2021-12-04 08:38:10|307.68|303.58|308.32|304.22|308.34|304.24|307.64|303.54|35
1638607100000|2021-12-04 08:38:20|308.3|304.2|308.49|304.39|308.49|304.39|308.21|304.11|32
1638607110000|2021-12-04 08:38:30|308.5|304.4|308.54|304.44|308.6|304.5|308.5|304.4|22
1638607120000|2021-12-04 08:38:40|308.55|304.45|308.49|304.39|308.55|304.45|308.43|304.33|26
1638607130000|2021-12-04 08:38:50|308.45|304.35|308.55|304.45|308.58|304.48|308.38|304.28|20
1638607140000|2021-12-04 08:39:00|308.51|304.41|308.55|304.45|308.57|304.47|308.4|304.3|30
1638607150000|2021-12-04 08:39:10|308.53|304.43|308.51|304.41|308.63|304.53|308.51|304.41|28
1638607160000|2021-12-04 08:39:20|308.23|304.13|308.01|303.91|308.23|304.13|307.99|303.89|28
1638607170000|2021-12-04 08:39:30|308.03|303.93|307.89|303.79|308.03|303.93|307.85|303.75|28
1638607180000|2021-12-04 08:39:40|307.9|303.8|307.59|303.49|307.95|303.85|307.59|303.49|30
1638607190000|2021-12-04 08:39:50|307.62|303.52|307.62|303.52|307.64|303.54|307.51|303.41|23
1638607200000|2021-12-04 08:40:00|307.6|303.5|307.48|303.38|307.61|303.51|307.44|303.34|28
1638607210000|2021-12-04 08:40:10|307.49|303.39|307.39|303.29|307.49|303.39|307.32|303.22|31
1638607220000|2021-12-04 08:40:20|307.41|303.31|307.49|303.39|307.5|303.4|307.33|303.23|29
1638607230000|2021-12-04 08:40:30|307.5|303.4|307.55|303.45|307.55|303.45|307.43|303.33|24
1638607240000|2021-12-04 08:40:40|307.54|303.44|307.55|303.45|307.58|303.48|307.52|303.42|24
1638607250000|2021-12-04 08:40:50|307.53|303.43|307.44|303.34|307.59|303.49|307.43|303.33|21
1638607260000|2021-12-04 08:41:00|307.42|303.32|307.36|303.26|307.45|303.35|307.36|303.26|20
1638607270000|2021-12-04 08:41:10|307.35|303.25|307.36|303.26|307.39|303.29|307.26|303.16|20
1638607280000|2021-12-04 08:41:20|307.37|303.27|307.59|303.49|307.59|303.49|307.34|303.24|21
1638607290000|2021-12-04 08:41:30|307.56|303.46|307.4|303.3|307.57|303.47|307.33|303.23|21
1638607300000|2021-12-04 08:41:40|307.37|303.27|307.33|303.23|307.38|303.28|307.28|303.18|22
1638607310000|2021-12-04 08:41:50|307.35|303.25|307.4|303.3|307.47|303.37|307.32|303.22|14
1638607320000|2021-12-04 08:42:00|307.44|303.34|307.49|303.39|307.5|303.4|307.39|303.29|18
1638607330000|2021-12-04 08:42:10|307.5|303.4|307.19|303.09|307.5|303.4|307.19|303.09|20
1638607340000|2021-12-04 08:42:20|307.21|303.11|307.22|303.12|307.3|303.2|307.2|303.1|22
1638607350000|2021-12-04 08:42:30|307.24|303.14|307.11|303.01|307.24|303.14|307.09|302.99|16
1638607360000|2021-12-04 08:42:40|307.09|302.99|306.98|302.88|307.1|303|306.87|302.77|23
1638607370000|2021-12-04 08:42:50|307.18|303.08|307.02|302.92|307.21|303.11|307.01|302.91|20
1638607380000|2021-12-04 08:43:00|307.01|302.91|306.93|302.83|307.07|302.97|306.93|302.83|18
1638607390000|2021-12-04 08:43:10|306.92|302.82|306.94|302.84|307.03|302.93|306.92|302.82|17
1638607400000|2021-12-04 08:43:20|306.96|302.86|307.48|303.38|307.48|303.38|306.92|302.82|29
1638607410000|2021-12-04 08:43:30|307.47|303.37|307.36|303.26|307.63|303.53|307.36|303.26|29
1638607420000|2021-12-04 08:43:40|307.34|303.24|307.24|303.14|307.34|303.24|307.2|303.1|18
1638607430000|2021-12-04 08:43:50|307.21|303.11|307.17|303.07|307.24|303.14|307.15|303.05|22
1638607440000|2021-12-04 08:44:00|307.18|303.08|306.75|302.65|307.19|303.09|306.75|302.65|20
1638607450000|2021-12-04 08:44:10|306.79|302.69|307.14|303.04|307.14|303.04|306.79|302.69|32
1638607460000|2021-12-04 08:44:20|307.15|303.05|307.26|303.16|307.34|303.24|307.15|303.05|24
1638607470000|2021-12-04 08:44:30|307.27|303.17|307.25|303.15|307.39|303.29|307.25|303.15|18
1638607480000|2021-12-04 08:44:40|307.22|303.12|307.47|303.37|307.48|303.38|307.15|303.05|20
1638607490000|2021-12-04 08:44:50|307.51|303.41|307.36|303.26|307.69|303.59|307.34|303.24|27
1638607500000|2021-12-04 08:45:00|307.37|303.27|307.35|303.25|307.38|303.28|307.3|303.2|21
1638607510000|2021-12-04 08:45:10|307.38|303.28|306.84|302.74|307.39|303.29|306.84|302.74|26
1638607520000|2021-12-04 08:45:20|306.85|302.75|306.58|302.48|306.89|302.79|306.55|302.45|27
1638607530000|2021-12-04 08:45:30|306.61|302.51|306.68|302.58|306.7|302.6|306.61|302.51|9
1638607540000|2021-12-04 08:45:40|306.69|302.59|306.81|302.71|306.87|302.77|306.68|302.58|17
1638607550000|2021-12-04 08:45:50|306.84|302.74|306.84|302.74|306.89|302.79|306.82|302.72|14
1638607560000|2021-12-04 08:46:00|306.85|302.75|307.04|302.94|307.04|302.94|306.85|302.75|18
1638607570000|2021-12-04 08:46:10|307.02|302.92|306.59|302.49|307.03|302.93|306.58|302.48|26
1638607580000|2021-12-04 08:46:20|306.58|302.48|306.47|302.37|306.6|302.5|306.47|302.37|17
1638607590000|2021-12-04 08:46:30|306.46|302.36|306.45|302.35|306.47|302.37|306.37|302.27|26
1638607600000|2021-12-04 08:46:40|306.49|302.39|306.54|302.44|306.54|302.44|306.48|302.38|19
1638607610000|2021-12-04 08:46:50|306.55|302.45|306.52|302.42|306.55|302.45|306.51|302.41|9
1638607620000|2021-12-04 08:47:00|306.5|302.4|306.22|302.12|306.5|302.4|306.22|302.12|23
1638607630000|2021-12-04 08:47:10|306.21|302.11|305.97|301.87|306.23|302.13|305.94|301.84|21
1638607640000|2021-12-04 08:47:20|306.02|301.92|305.79|301.69|306.02|301.92|305.79|301.69|18
1638607650000|2021-12-04 08:47:30|305.81|301.71|305.82|301.72|305.82|301.72|305.59|301.49|21
1638607660000|2021-12-04 08:47:40|305.81|301.71|306.1|302|306.15|302.05|305.69|301.59|30
1638607670000|2021-12-04 08:47:50|306.11|302.01|306.14|302.04|306.17|302.07|306.07|301.97|17
1638607680000|2021-12-04 08:48:00|306.13|302.03|305.87|301.77|306.13|302.03|305.85|301.75|28
1638607690000|2021-12-04 08:48:10|305.88|301.78|305.72|301.62|305.9|301.8|305.71|301.61|23
1638607700000|2021-12-04 08:48:20|305.7|301.6|305.73|301.63|305.73|301.63|305.64|301.54|20
1638607710000|2021-12-04 08:48:30|305.74|301.64|305.63|301.53|305.74|301.64|305.62|301.52|16
1638607720000|2021-12-04 08:48:40|305.58|301.48|305.42|301.32|305.58|301.48|305.28|301.18|28
1638607730000|2021-12-04 08:48:50|305.43|301.33|305.44|301.34|305.51|301.41|305.37|301.27|21
1638607740000|2021-12-04 08:49:00|305.48|301.38|305.28|301.18|305.49|301.39|305.23|301.13|20
1638607750000|2021-12-04 08:49:10|305.32|301.22|305.24|301.14|305.48|301.38|305.22|301.12|21
1638607760000|2021-12-04 08:49:20|305.23|301.13|305.21|301.11|305.25|301.15|305.17|301.07|14
1638607770000|2021-12-04 08:49:30|305.26|301.16|305.24|301.14|305.38|301.28|305.19|301.09|26
1638607780000|2021-12-04 08:49:40|305.25|301.15|305.64|301.54|305.65|301.55|305.25|301.15|23
1638607790000|2021-12-04 08:49:50|305.65|301.55|305.28|301.18|305.71|301.61|305.28|301.18|28
1638607800000|2021-12-04 08:50:00|305.27|301.17|305.38|301.28|305.4|301.3|305.26|301.16|27
1638607810000|2021-12-04 08:50:10|305.4|301.3|305.33|301.23|305.4|301.3|305.3|301.2|18
1638607820000|2021-12-04 08:50:20|305.32|301.22|305.32|301.22|305.39|301.29|305.31|301.21|14
1638607830000|2021-12-04 08:50:30|305.3|301.2|305.4|301.3|305.42|301.32|305.29|301.19|26
1638607840000|2021-12-04 08:50:40|305.41|301.31|305.41|301.31|305.42|301.32|305.38|301.28|5
1638607850000|2021-12-04 08:50:50|305.4|301.3|305.06|300.96|305.4|301.3|305.01|300.91|21
1638607860000|2021-12-04 08:51:00|305.08|300.98|305.29|301.19|305.32|301.22|305.02|300.92|18
1638607870000|2021-12-04 08:51:10|305.23|301.13|305.53|301.43|305.53|301.43|305.23|301.13|16
1638607880000|2021-12-04 08:51:20|305.52|301.42|305.57|301.47|305.66|301.56|305.51|301.41|16
1638607890000|2021-12-04 08:51:30|305.53|301.43|305.36|301.26|305.54|301.44|305.33|301.23|19
1638607900000|2021-12-04 08:51:40|305.35|301.25|304.93|300.83|305.36|301.26|304.93|300.83|18
1638607910000|2021-12-04 08:51:50|304.94|300.84|305.34|301.24|305.39|301.29|304.94|300.84|21
1638607920000|2021-12-04 08:52:00|305.32|301.22|305.32|301.22|305.32|301.22|305.11|301.01|19
1638607930000|2021-12-04 08:52:10|305.33|301.23|305.5|301.4|305.5|301.4|305.28|301.18|17
1638607940000|2021-12-04 08:52:20|305.51|301.41|305.48|301.38|305.51|301.41|305.46|301.36|15
1638607950000|2021-12-04 08:52:30|305.47|301.37|305.48|301.38|305.51|301.41|305.46|301.36|15
1638607960000|2021-12-04 08:52:40|305.53|301.43|305.62|301.52|305.67|301.57|305.52|301.42|14
1638607970000|2021-12-04 08:52:50|305.66|301.56|305.91|301.81|305.92|301.82|305.66|301.56|22
1638607980000|2021-12-04 08:53:00|305.88|301.78|305.89|301.79|306.06|301.96|305.87|301.77|22
1638607990000|2021-12-04 08:53:10|305.9|301.8|305.68|301.58|305.9|301.8|305.68|301.58|12
1638608000000|2021-12-04 08:53:20|305.67|301.57|305.79|301.69|305.8|301.7|305.67|301.57|26
1638608010000|2021-12-04 08:53:30|305.77|301.67|306.02|301.92|306.03|301.93|305.77|301.67|18
1638608020000|2021-12-04 08:53:40|306.05|301.95|305.78|301.68|306.09|301.99|305.78|301.68|20
1638608030000|2021-12-04 08:53:50|305.79|301.69|305.84|301.74|305.94|301.84|305.79|301.69|23
1638608040000|2021-12-04 08:54:00|305.83|301.73|305.95|301.85|305.95|301.85|305.81|301.71|27
1638608050000|2021-12-04 08:54:10|305.97|301.87|306.41|302.31|306.42|302.32|305.97|301.87|22
1638608060000|2021-12-04 08:54:20|306.4|302.3|306.54|302.44|306.64|302.54|306.36|302.26|19
1638608070000|2021-12-04 08:54:30|306.51|302.41|306.17|302.07|306.53|302.43|306.17|302.07|23
1638608080000|2021-12-04 08:54:40|306.19|302.09|306.14|302.04|306.3|302.2|306.12|302.02|22
1638608090000|2021-12-04 08:54:50|306.13|302.03|306.16|302.06|306.2|302.1|306.12|302.02|15
1638608100000|2021-12-04 08:55:00|306.17|302.07|306.27|302.17|306.4|302.3|306.17|302.07|19
1638608110000|2021-12-04 08:55:10|306.28|302.18|306|301.9|306.28|302.18|305.95|301.85|28
1638608120000|2021-12-04 08:55:20|306.08|301.98|305.86|301.76|306.1|302|305.83|301.73|27
1638608130000|2021-12-04 08:55:30|305.93|301.83|305.65|301.55|306.07|301.97|305.64|301.54|33
1638608140000|2021-12-04 08:55:40|305.58|301.48|305.46|301.36|305.65|301.55|305.28|301.18|28
1638608150000|2021-12-04 08:55:50|305.52|301.42|305.51|301.41|305.59|301.49|305.39|301.29|18
1638608160000|2021-12-04 08:56:00|305.48|301.38|305.56|301.46|305.58|301.48|305.44|301.34|18
1638608170000|2021-12-04 08:56:10|305.55|301.45|305.39|301.29|305.68|301.58|305.39|301.29|24
1638608180000|2021-12-04 08:56:20|305.4|301.3|305.2|301.1|305.44|301.34|305.17|301.07|26
1638608190000|2021-12-04 08:56:30|305.19|301.09|305.57|301.47|305.58|301.48|305.19|301.09|21
1638608200000|2021-12-04 08:56:40|305.51|301.41|305.57|301.47|305.58|301.48|305.51|301.41|12
1638608210000|2021-12-04 08:56:50|305.58|301.48|305.48|301.38|305.58|301.48|305.46|301.36|14
1638608220000|2021-12-04 08:57:00|305.49|301.39|305.59|301.49|305.6|301.5|305.42|301.32|20
1638608230000|2021-12-04 08:57:10|305.57|301.47|305.54|301.44|305.59|301.49|305.48|301.38|21
1638608240000|2021-12-04 08:57:20|305.53|301.43|305.55|301.45|305.57|301.47|305.5|301.4|20
1638608250000|2021-12-04 08:57:30|305.51|301.41|305.48|301.38|305.53|301.43|305.35|301.25|21
1638608260000|2021-12-04 08:57:40|305.49|301.39|305.45|301.35|305.49|301.39|305.34|301.24|20
1638608270000|2021-12-04 08:57:50|305.49|301.39|305.5|301.4|305.62|301.52|305.41|301.31|24
1638608280000|2021-12-04 08:58:00|305.47|301.37|305.35|301.25|305.53|301.43|305.31|301.21|18
1638608290000|2021-12-04 08:58:10|305.33|301.23|305.2|301.1|305.33|301.23|305.2|301.1|23
1638608300000|2021-12-04 08:58:20|305.15|301.05|305.1|301|305.16|301.06|304.96|300.86|32
1638608310000|2021-12-04 08:58:30|305.05|300.95|305.17|301.07|305.18|301.08|305.05|300.95|22
1638608320000|2021-12-04 08:58:40|305.11|301.01|305.15|301.05|305.23|301.13|305.01|300.91|22
1638608330000|2021-12-04 08:58:50|305.08|300.98|305.17|301.07|305.24|301.14|305.08|300.98|28
1638608340000|2021-12-04 08:59:00|305.18|301.08|305.14|301.04|305.18|301.08|305.05|300.95|19
1638608350000|2021-12-04 08:59:10|305.13|301.03|304.35|300.25|305.15|301.05|304.15|300.05|29
1638608360000|2021-12-04 08:59:20|304.28|300.18|304.86|300.76|304.88|300.78|303.95|299.85|35
1638608370000|2021-12-04 08:59:30|304.88|300.78|304.82|300.72|304.9|300.8|304.64|300.54|33
1638608380000|2021-12-04 08:59:40|304.8|300.7|305.03|300.93|305.08|300.98|304.8|300.7|24
1638608390000|2021-12-04 08:59:50|305.02|300.92|305.55|301.45|305.59|301.49|305.02|300.92|26
1638608400000|2021-12-04 09:00:00|305.45|301.35|305.26|301.16|305.47|301.37|305.24|301.14|33
1638608410000|2021-12-04 09:00:10|305.2|301.1|304.85|300.75|305.2|301.1|304.85|300.75|25
1638608420000|2021-12-04 09:00:20|304.89|300.79|304.96|300.86|305.04|300.94|304.84|300.74|32
1638608430000|2021-12-04 09:00:30|304.95|300.85|304.65|300.55|304.95|300.85|304.55|300.45|31
1638608440000|2021-12-04 09:00:40|304.64|300.54|304.92|300.82|305.08|300.98|304.6|300.5|28
1638608450000|2021-12-04 09:00:50|304.94|300.84|304.75|300.65|304.94|300.84|304.68|300.58|34
1638608460000|2021-12-04 09:01:00|304.71|300.61|304.78|300.68|304.86|300.76|304.64|300.54|33
1638608470000|2021-12-04 09:01:10|304.77|300.67|304.73|300.63|304.78|300.68|304.68|300.58|30
1638608480000|2021-12-04 09:01:20|304.69|300.59|304.41|300.31|304.79|300.69|304.36|300.26|27
1638608490000|2021-12-04 09:01:30|304.36|300.26|304.57|300.47|304.65|300.55|304.32|300.22|19
1638608500000|2021-12-04 09:01:40|304.53|300.43|304.59|300.49|304.64|300.54|304.47|300.37|29
1638608510000|2021-12-04 09:01:50|304.55|300.45|304.62|300.52|304.7|300.6|304.53|300.43|36
1638608520000|2021-12-04 09:02:00|304.65|300.55|304.63|300.53|304.66|300.56|304.46|300.36|32
1638608530000|2021-12-04 09:02:10|304.62|300.52|304.97|300.87|305.01|300.91|304.62|300.52|30
1638608540000|2021-12-04 09:02:20|304.96|300.86|304.63|300.53|304.96|300.86|304.63|300.53|28
1638608550000|2021-12-04 09:02:30|304.65|300.55|304.76|300.66|304.77|300.67|304.65|300.55|24
1638608560000|2021-12-04 09:02:40|304.75|300.65|304.92|300.82|304.94|300.84|304.7|300.6|24
1638608570000|2021-12-04 09:02:50|304.91|300.81|305.07|300.97|305.07|300.97|304.87|300.77|27
1638608580000|2021-12-04 09:03:00|305.05|300.95|305.08|300.98|305.09|300.99|304.96|300.86|23
1638608590000|2021-12-04 09:03:10|305.06|300.96|305.1|301|305.14|301.04|305.02|300.92|27
1638608600000|2021-12-04 09:03:20|305.11|301.01|305.13|301.03|305.17|301.07|305.04|300.94|29
1638608610000|2021-12-04 09:03:30|305.11|301.01|305.12|301.02|305.16|301.06|305.11|301.01|26
1638608620000|2021-12-04 09:03:40|305.13|301.03|305.27|301.17|305.27|301.17|305.11|301.01|23
1638608630000|2021-12-04 09:03:50|305.3|301.2|306.14|302.04|306.14|302.04|305.3|301.2|26
1638608640000|2021-12-04 09:04:00|306.1|302|306.51|302.41|306.82|302.72|306.1|302|36
1638608650000|2021-12-04 09:04:10|306.5|302.4|306.5|302.4|306.56|302.46|306.48|302.38|30
1638608660000|2021-12-04 09:04:20|306.51|302.41|306.32|302.22|306.51|302.41|306.24|302.14|21
1638608670000|2021-12-04 09:04:30|306.33|302.23|305.84|301.74|306.33|302.23|305.82|301.72|32
1638608680000|2021-12-04 09:04:40|305.81|301.71|305.93|301.83|305.96|301.86|305.73|301.63|35
1638608690000|2021-12-04 09:04:50|305.88|301.78|306.22|302.12|306.22|302.12|305.79|301.69|32
1638608700000|2021-12-04 09:05:00|306.25|302.15|306.39|302.29|306.39|302.29|306.25|302.15|24
1638608710000|2021-12-04 09:05:10|306.38|302.28|306.25|302.15|306.39|302.29|306.23|302.13|25
1638608720000|2021-12-04 09:05:20|306.3|302.2|306.71|302.61|306.72|302.62|306.3|302.2|34
1638608730000|2021-12-04 09:05:30|306.69|302.59|307.01|302.91|307.07|302.97|306.67|302.57|32
1638608740000|2021-12-04 09:05:40|306.95|302.85|307.01|302.91|307.03|302.93|306.93|302.83|17
1638608750000|2021-12-04 09:05:50|307|302.9|307|302.9|307.02|302.92|306.89|302.79|18
1638608760000|2021-12-04 09:06:00|306.98|302.88|307|302.9|307.05|302.95|306.98|302.88|12
1638608770000|2021-12-04 09:06:10|306.98|302.88|306.99|302.89|307|302.9|306.83|302.73|27
1638608780000|2021-12-04 09:06:20|306.95|302.85|306.96|302.86|307|302.9|306.94|302.84|32
1638608790000|2021-12-04 09:06:30|306.97|302.87|307.33|303.23|307.38|303.28|306.97|302.87|25
1638608800000|2021-12-04 09:06:40|307.3|303.2|307.2|303.1|307.38|303.28|307.2|303.1|29
1638608810000|2021-12-04 09:06:50|307.22|303.12|307.29|303.19|307.33|303.23|307.2|303.1|24
1638608820000|2021-12-04 09:07:00|307.3|303.2|307.42|303.32|307.44|303.34|307.27|303.17|20
1638608830000|2021-12-04 09:07:10|307.48|303.38|307.59|303.49|307.59|303.49|307.43|303.33|30
1638608840000|2021-12-04 09:07:20|307.61|303.51|307.8|303.7|307.8|303.7|307.59|303.49|24
1638608850000|2021-12-04 09:07:30|307.79|303.69|308.2|304.1|308.24|304.14|307.78|303.68|25
1638608860000|2021-12-04 09:07:40|308.26|304.16|308.28|304.18|308.38|304.28|308.26|304.16|26
1638608870000|2021-12-04 09:07:50|308.24|304.14|308.16|304.06|308.24|304.14|308.13|304.03|31
1638608880000|2021-12-04 09:08:00|308.15|304.05|308.12|304.02|308.19|304.09|307.78|303.68|26
1638608890000|2021-12-04 09:08:10|308.14|304.04|308.21|304.11|308.21|304.11|308.05|303.95|25
1638608900000|2021-12-04 09:08:20|308.23|304.13|308.47|304.37|308.51|304.41|308.23|304.13|27
1638608910000|2021-12-04 09:08:30|308.45|304.35|308.55|304.45|308.56|304.46|308.4|304.3|27
1638608920000|2021-12-04 09:08:40|308.68|304.58|308.74|304.64|308.81|304.71|308.67|304.57|20
1638608930000|2021-12-04 09:08:50|308.64|304.54|308.75|304.65|308.75|304.65|308.47|304.37|22
1638608940000|2021-12-04 09:09:00|308.76|304.66|308.85|304.75|308.86|304.76|308.76|304.66|14
1638608950000|2021-12-04 09:09:10|309|304.9|308.7|304.6|309|304.9|308.7|304.6|24
1638608960000|2021-12-04 09:09:20|308.71|304.61|308.48|304.38|308.71|304.61|308.45|304.35|20
1638608970000|2021-12-04 09:09:30|308.47|304.37|307.98|303.88|308.52|304.42|307.94|303.84|29
1638608980000|2021-12-04 09:09:40|307.95|303.85|307.89|303.79|307.95|303.85|307.76|303.66|32
1638608990000|2021-12-04 09:09:50|307.88|303.78|307.99|303.89|308.09|303.99|307.86|303.76|33
1638609000000|2021-12-04 09:10:00|308.03|303.93|307.58|303.48|308.06|303.96|307.57|303.47|35
1638609010000|2021-12-04 09:10:10|307.56|303.46|307.3|303.2|307.56|303.46|307.26|303.16|32
1638609020000|2021-12-04 09:10:20|307.27|303.17|306.94|302.84|307.27|303.17|306.85|302.75|33
1638609030000|2021-12-04 09:10:30|306.92|302.82|307.38|303.28|307.4|303.3|306.9|302.8|36
1638609040000|2021-12-04 09:10:40|307.37|303.27|307.24|303.14|307.38|303.28|307.12|303.02|30
1638609050000|2021-12-04 09:10:50|307.21|303.11|306.82|302.72|307.22|303.12|306.81|302.71|29
1638609060000|2021-12-04 09:11:00|306.85|302.75|306.9|302.8|306.96|302.86|306.81|302.71|29
1638609070000|2021-12-04 09:11:10|306.96|302.86|306.65|302.55|306.98|302.88|306.65|302.55|30
1638609080000|2021-12-04 09:11:20|306.69|302.59|306.68|302.58|306.76|302.66|306.52|302.42|27
1638609090000|2021-12-04 09:11:30|306.7|302.6|306.54|302.44|306.78|302.68|306.53|302.43|34
1638609100000|2021-12-04 09:11:40|306.55|302.45|306.53|302.43|306.73|302.63|306.5|302.4|28
1638609110000|2021-12-04 09:11:50|306.52|302.42|306.45|302.35|306.54|302.44|306.41|302.31|21
1638609120000|2021-12-04 09:12:00|306.39|302.29|306.51|302.41|306.63|302.53|306.39|302.29|25
1638609130000|2021-12-04 09:12:10|306.44|302.34|306.49|302.39|306.52|302.42|306.41|302.31|27
1638609140000|2021-12-04 09:12:20|306.48|302.38|306.16|302.06|306.48|302.38|306.16|302.06|19
1638609150000|2021-12-04 09:12:30|306.15|302.05|306.18|302.08|306.21|302.11|306.12|302.02|19
1638609160000|2021-12-04 09:12:40|306.13|302.03|306.25|302.15|306.3|302.2|306.12|302.02|10
1638609170000|2021-12-04 09:12:50|306.16|302.06|306.21|302.11|306.23|302.13|306.12|302.02|23
1638609180000|2021-12-04 09:13:00|306.2|302.1|306.03|301.93|306.2|302.1|306.01|301.91|14
1638609190000|2021-12-04 09:13:10|306.04|301.94|306.18|302.08|306.22|302.12|306.04|301.94|29
1638609200000|2021-12-04 09:13:20|306.21|302.11|306.24|302.14|306.24|302.14|306.16|302.06|14
1638609210000|2021-12-04 09:13:30|306.27|302.17|306.15|302.05|306.27|302.17|306.11|302.01|13
1638609220000|2021-12-04 09:13:40|306.16|302.06|306.15|302.05|306.19|302.09|306.15|302.05|9
1638609230000|2021-12-04 09:13:50|306.14|302.04|306.19|302.09|306.21|302.11|306.14|302.04|12
1638609240000|2021-12-04 09:14:00|306.32|302.22|306.32|302.22|306.33|302.23|306.21|302.11|17
1638609250000|2021-12-04 09:14:10|306.33|302.23|306.17|302.07|306.35|302.25|306.17|302.07|13
1638609260000|2021-12-04 09:14:20|306.18|302.08|306.3|302.2|306.3|302.2|306.14|302.04|17
1638609270000|2021-12-04 09:14:30|306.29|302.19|306.42|302.32|306.59|302.49|306.28|302.18|23
1638609280000|2021-12-04 09:14:40|306.44|302.34|306.59|302.49|306.65|302.55|306.44|302.34|20
1638609290000|2021-12-04 09:14:50|306.58|302.48|306.64|302.54|306.69|302.59|306.56|302.46|20
1638609300000|2021-12-04 09:15:00|306.65|302.55|306.42|302.32|306.65|302.55|306.42|302.32|19
1638609310000|2021-12-04 09:15:10|306.43|302.33|306.64|302.54|306.66|302.56|306.39|302.29|24
1638609320000|2021-12-04 09:15:20|306.68|302.58|306.46|302.36|306.68|302.58|306.43|302.33|21
1638609330000|2021-12-04 09:15:30|306.44|302.34|306.51|302.41|306.51|302.41|306.44|302.34|10
1638609340000|2021-12-04 09:15:40|306.49|302.39|306.46|302.36|306.49|302.39|306.43|302.33|13
1638609350000|2021-12-04 09:15:50|306.42|302.32|306.33|302.23|306.45|302.35|306.3|302.2|22
1638609360000|2021-12-04 09:16:00|306.34|302.24|306.04|301.94|306.34|302.24|306.03|301.93|17
1638609370000|2021-12-04 09:16:10|306.03|301.93|305.92|301.82|306.03|301.93|305.91|301.81|21
1638609380000|2021-12-04 09:16:20|305.91|301.81|305.77|301.67|305.94|301.84|305.75|301.65|20
1638609390000|2021-12-04 09:16:30|305.8|301.7|305.65|301.55|306.03|301.93|305.65|301.55|22
1638609400000|2021-12-04 09:16:40|305.66|301.56|305.52|301.42|305.66|301.56|305.5|301.4|23
1638609410000|2021-12-04 09:16:50|305.6|301.5|305.51|301.41|305.65|301.55|305.51|301.41|16
1638609420000|2021-12-04 09:17:00|305.57|301.47|305.27|301.17|305.65|301.55|305.27|301.17|17
1638609430000|2021-12-04 09:17:10|305.29|301.19|305.24|301.14|305.4|301.3|305.24|301.14|22
1638609440000|2021-12-04 09:17:20|305.25|301.15|304.93|300.83|305.25|301.15|304.93|300.83|22
1638609450000|2021-12-04 09:17:30|304.9|300.8|304.69|300.59|305.02|300.92|304.69|300.59|27
1638609460000|2021-12-04 09:17:40|304.68|300.58|304.44|300.34|304.68|300.58|304.35|300.25|27
1638609470000|2021-12-04 09:17:50|304.5|300.4|304.64|300.54|304.67|300.57|304.5|300.4|22
1638609480000|2021-12-04 09:18:00|304.65|300.55|304.61|300.51|304.65|300.55|304.56|300.46|17
1638609490000|2021-12-04 09:18:10|304.62|300.52|304.83|300.73|304.97|300.87|304.58|300.48|30
1638609500000|2021-12-04 09:18:20|304.8|300.7|304.67|300.57|304.84|300.74|304.6|300.5|31
1638609510000|2021-12-04 09:18:30|304.66|300.56|304.69|300.59|304.76|300.66|304.57|300.47|31
1638609520000|2021-12-04 09:18:40|304.72|300.62|305.05|300.95|305.08|300.98|304.68|300.58|31
1638609530000|2021-12-04 09:18:50|305.06|300.96|305.08|300.98|305.23|301.13|305.01|300.91|29
1638609540000|2021-12-04 09:19:00|305.13|301.03|305.2|301.1|305.2|301.1|305.12|301.02|17
1638609550000|2021-12-04 09:19:10|305.23|301.13|305.59|301.49|305.59|301.49|305.19|301.09|23
1638609560000|2021-12-04 09:19:20|305.6|301.5|305.22|301.12|305.61|301.51|305.12|301.02|28
1638609570000|2021-12-04 09:19:30|305.21|301.11|305.16|301.06|305.21|301.11|305.15|301.05|13
1638609580000|2021-12-04 09:19:40|305.14|301.04|305.15|301.05|305.15|301.05|305.05|300.95|14
1638609590000|2021-12-04 09:19:50|305.16|301.06|305.05|300.95|305.16|301.06|305.04|300.94|12
1638609600000|2021-12-04 09:20:00|305.1|301|305.09|300.99|305.13|301.03|305.04|300.94|22
1638609610000|2021-12-04 09:20:10|305.07|300.97|304.94|300.84|305.07|300.97|304.91|300.81|25
1638609620000|2021-12-04 09:20:20|304.96|300.86|304.76|300.66|304.96|300.86|304.69|300.59|25
1638609630000|2021-12-04 09:20:30|304.66|300.56|304.76|300.66|304.76|300.66|304.56|300.46|30
1638609640000|2021-12-04 09:20:40|304.75|300.65|304.66|300.56|304.81|300.71|304.63|300.53|33
1638609650000|2021-12-04 09:20:50|304.67|300.57|304.74|300.64|304.75|300.65|304.67|300.57|13
1638609660000|2021-12-04 09:21:00|304.75|300.65|304.96|300.86|304.98|300.88|304.6|300.5|31
1638609670000|2021-12-04 09:21:10|304.95|300.85|305.02|300.92|305.03|300.93|304.95|300.85|12
1638609680000|2021-12-04 09:21:20|305.03|300.93|305.13|301.03|305.18|301.08|305.03|300.93|17
1638609690000|2021-12-04 09:21:30|305.14|301.04|305.19|301.09|305.19|301.09|305.09|300.99|13
1638609700000|2021-12-04 09:21:40|305.2|301.1|305.15|301.05|305.4|301.3|305.15|301.05|19
1638609710000|2021-12-04 09:21:50|305.16|301.06|305.17|301.07|305.17|301.07|305.15|301.05|4
1638609720000|2021-12-04 09:22:00|305.18|301.08|305.48|301.38|305.49|301.39|305.18|301.08|26
1638609730000|2021-12-04 09:22:10|305.49|301.39|305.45|301.35|305.5|301.4|305.32|301.22|26
1638609740000|2021-12-04 09:22:20|305.44|301.34|305.14|301.04|305.46|301.36|305.14|301.04|22
1638609750000|2021-12-04 09:22:30|305.13|301.03|304.94|300.84|305.13|301.03|304.92|300.82|16
1638609760000|2021-12-04 09:22:40|304.92|300.82|304.69|300.59|304.92|300.82|304.39|300.29|34
1638609770000|2021-12-04 09:22:50|304.7|300.6|304.94|300.84|304.97|300.87|304.64|300.54|25
1638609780000|2021-12-04 09:23:00|304.95|300.85|305.11|301.01|305.13|301.03|304.86|300.76|24
1638609790000|2021-12-04 09:23:10|305.01|300.91|305.08|300.98|305.11|301.01|304.89|300.79|29
1638609800000|2021-12-04 09:23:20|305.09|300.99|304.95|300.85|305.23|301.13|304.95|300.85|20
1638609810000|2021-12-04 09:23:30|304.92|300.82|305.14|301.04|305.14|301.04|304.89|300.79|23
1638609820000|2021-12-04 09:23:40|305.15|301.05|305.46|301.36|305.46|301.36|305.01|300.91|33
1638609830000|2021-12-04 09:23:50|305.48|301.38|305.57|301.47|305.57|301.47|305.47|301.37|16
1638609840000|2021-12-04 09:24:00|305.56|301.46|305.66|301.56|305.66|301.56|305.43|301.33|15
1638609850000|2021-12-04 09:24:10|305.67|301.57|305.54|301.44|305.68|301.58|305.48|301.38|10
1638609860000|2021-12-04 09:24:20|305.52|301.42|305.32|301.22|305.59|301.49|305.27|301.17|19
1638609870000|2021-12-04 09:24:30|305.31|301.21|305.53|301.43|305.53|301.43|305.31|301.21|13
1638609880000|2021-12-04 09:24:40|305.54|301.44|305.29|301.19|305.55|301.45|305.2|301.1|29
1638609890000|2021-12-04 09:24:50|305.3|301.2|305.46|301.36|305.53|301.43|305.3|301.2|16
1638609900000|2021-12-04 09:25:00|305.43|301.33|305.09|300.99|305.43|301.33|305.07|300.97|22
1638609910000|2021-12-04 09:25:10|305.08|300.98|304.85|300.75|305.08|300.98|304.82|300.72|24
1638609920000|2021-12-04 09:25:20|304.82|300.72|304.72|300.62|304.88|300.78|304.72|300.62|19
1638609930000|2021-12-04 09:25:30|304.74|300.64|304.81|300.71|304.84|300.74|304.73|300.63|16
1638609940000|2021-12-04 09:25:40|304.8|300.7|304.53|300.43|304.8|300.7|304.51|300.41|18
1638609950000|2021-12-04 09:25:50|304.63|300.53|304.78|300.68|304.92|300.82|304.63|300.53|25
1638609960000|2021-12-04 09:26:00|304.75|300.65|304.68|300.58|304.75|300.65|304.63|300.53|22
1638609970000|2021-12-04 09:26:10|304.69|300.59|304.63|300.53|304.69|300.59|304.63|300.53|7
1638609980000|2021-12-04 09:26:20|304.64|300.54|304.54|300.44|304.65|300.55|304.54|300.44|10
1638609990000|2021-12-04 09:26:30|304.53|300.43|304.41|300.31|304.53|300.43|304.34|300.24|11
1638610000000|2021-12-04 09:26:40|304.39|300.29|304.61|300.51|304.62|300.52|304.39|300.29|16
1638610010000|2021-12-04 09:26:50|304.63|300.53|304.32|300.22|304.63|300.53|303.99|299.89|28
1638610020000|2021-12-04 09:27:00|304.33|300.23|304.77|300.67|304.78|300.68|304.27|300.17|26
1638610030000|2021-12-04 09:27:10|304.78|300.68|304.7|300.6|304.9|300.8|304.68|300.58|29
1638610040000|2021-12-04 09:27:20|304.71|300.61|304.47|300.37|304.73|300.63|304.47|300.37|20
1638610050000|2021-12-04 09:27:30|304.46|300.36|304.57|300.47|304.57|300.47|304.19|300.09|24
1638610060000|2021-12-04 09:27:40|304.83|300.73|304.89|300.79|304.91|300.81|304.81|300.71|22
1638610070000|2021-12-04 09:27:50|304.91|300.81|304.9|300.8|304.93|300.83|304.89|300.79|8
1638610080000|2021-12-04 09:28:00|304.89|300.79|304.82|300.72|304.91|300.81|304.77|300.67|17
1638610090000|2021-12-04 09:28:10|304.81|300.71|304.76|300.66|304.82|300.72|304.73|300.63|10
1638610100000|2021-12-04 09:28:20|304.77|300.67|304.47|300.37|304.8|300.7|304.44|300.34|22
1638610110000|2021-12-04 09:28:30|304.46|300.36|304.72|300.62|304.81|300.71|304.46|300.36|20
1638610120000|2021-12-04 09:28:40|304.67|300.57|304.76|300.66|304.76|300.66|304.59|300.49|30
1638610130000|2021-12-04 09:28:50|304.75|300.65|304.96|300.86|304.96|300.86|304.75|300.65|17
1638610140000|2021-12-04 09:29:00|304.97|300.87|305.16|301.06|305.18|301.08|304.95|300.85|16
1638610150000|2021-12-04 09:29:10|305.18|301.08|304.61|300.51|305.18|301.08|304.61|300.51|22
1638610160000|2021-12-04 09:29:20|304.62|300.52|304.71|300.61|304.8|300.7|304.59|300.49|23
1638610170000|2021-12-04 09:29:30|304.7|300.6|304.65|300.55|304.86|300.76|304.62|300.52|24
1638610180000|2021-12-04 09:29:40|304.64|300.54|304.54|300.44|304.72|300.62|304.5|300.4|19
1638610190000|2021-12-04 09:29:50|304.55|300.45|304.53|300.43|304.71|300.61|304.52|300.42|18
1638610200000|2021-12-04 09:30:00|304.49|300.39|304.42|300.32|304.51|300.41|304.37|300.27|24
1638610210000|2021-12-04 09:30:10|304.41|300.31|304.35|300.25|304.43|300.33|304.29|300.19|15
1638610220000|2021-12-04 09:30:20|304.34|300.24|304.85|300.75|304.86|300.76|304.34|300.24|29
1638610230000|2021-12-04 09:30:30|304.89|300.79|304.98|300.88|304.99|300.89|304.89|300.79|21
1638610240000|2021-12-04 09:30:40|304.97|300.87|305.22|301.12|305.25|301.15|304.94|300.84|22
1638610250000|2021-12-04 09:30:50|305.21|301.11|305.71|301.61|305.71|301.61|305.19|301.09|22
1638610260000|2021-12-04 09:31:00|305.76|301.66|306.1|302|306.17|302.07|305.76|301.66|23
1638610270000|2021-12-04 09:31:10|306.06|301.96|305.93|301.83|306.06|301.96|305.93|301.83|20
1638610280000|2021-12-04 09:31:20|305.94|301.84|306.35|302.25|306.38|302.28|305.94|301.84|19
1638610290000|2021-12-04 09:31:30|306.26|302.16|306.15|302.05|306.3|302.2|306.15|302.05|15
1638610300000|2021-12-04 09:31:40|306.12|302.02|306.1|302|306.34|302.24|306.1|302|23
1638610310000|2021-12-04 09:31:50|306.11|302.01|306.04|301.94|306.13|302.03|306|301.9|20
1638610320000|2021-12-04 09:32:00|306.07|301.97|305.96|301.86|306.1|302|305.96|301.86|15
1638610330000|2021-12-04 09:32:10|305.94|301.84|305.56|301.46|305.94|301.84|305.53|301.43|30
1638610340000|2021-12-04 09:32:20|305.58|301.48|305.93|301.83|305.93|301.83|305.56|301.46|29
1638610350000|2021-12-04 09:32:30|305.94|301.84|305.96|301.86|306|301.9|305.89|301.79|25
1638610360000|2021-12-04 09:32:40|306|301.9|306.12|302.02|306.12|302.02|305.96|301.86|16
1638610370000|2021-12-04 09:32:50|306.14|302.04|306.01|301.91|306.16|302.06|306|301.9|17
1638610380000|2021-12-04 09:33:00|306.03|301.93|305.93|301.83|306.03|301.93|305.93|301.83|22
1638610390000|2021-12-04 09:33:10|305.88|301.78|306.2|302.1|306.2|302.1|305.87|301.77|17
1638610400000|2021-12-04 09:33:20|306.21|302.11|306.52|302.42|306.58|302.48|306.21|302.11|20
1638610410000|2021-12-04 09:33:30|306.54|302.44|306.61|302.51|306.61|302.51|306.52|302.42|12
1638610420000|2021-12-04 09:33:40|306.6|302.5|306.79|302.69|306.79|302.69|306.6|302.5|15
1638610430000|2021-12-04 09:33:50|306.78|302.68|306.65|302.55|306.78|302.68|306.65|302.55|20
1638610440000|2021-12-04 09:34:00|306.66|302.56|306.59|302.49|306.68|302.58|306.58|302.48|14
1638610450000|2021-12-04 09:34:10|306.58|302.48|306.89|302.79|306.92|302.82|306.58|302.48|22
1638610460000|2021-12-04 09:34:20|306.9|302.8|306.86|302.76|307.02|302.92|306.82|302.72|26
1638610470000|2021-12-04 09:34:30|306.85|302.75|306.93|302.83|306.97|302.87|306.79|302.69|22
1638610480000|2021-12-04 09:34:40|307.05|302.95|306.73|302.63|307.05|302.95|306.73|302.63|21
1638610490000|2021-12-04 09:34:50|306.74|302.64|306.89|302.79|306.95|302.85|306.71|302.61|24
1638610500000|2021-12-04 09:35:00|306.83|302.73|306.96|302.86|306.98|302.88|306.82|302.72|11
1638610510000|2021-12-04 09:35:10|306.97|302.87|306.97|302.87|307.03|302.93|306.92|302.82|16
1638610520000|2021-12-04 09:35:20|306.9|302.8|306.96|302.86|306.98|302.88|306.88|302.78|7
1638610530000|2021-12-04 09:35:30|306.97|302.87|306.92|302.82|307.04|302.94|306.92|302.82|11
1638610540000|2021-12-04 09:35:40|306.85|302.75|306.9|302.8|306.9|302.8|306.83|302.73|21
1638610550000|2021-12-04 09:35:50|306.92|302.82|306.77|302.67|307|302.9|306.72|302.62|20
1638610560000|2021-12-04 09:36:00|306.76|302.66|306.77|302.67|306.81|302.71|306.75|302.65|18
1638610570000|2021-12-04 09:36:10|306.78|302.68|306.84|302.74|306.85|302.75|306.72|302.62|8
1638610580000|2021-12-04 09:36:20|306.83|302.73|306.79|302.69|306.83|302.73|306.77|302.67|8
1638610590000|2021-12-04 09:36:30|306.82|302.72|306.84|302.74|306.86|302.76|306.74|302.64|13
1638610600000|2021-12-04 09:36:40|306.85|302.75|306.94|302.84|306.95|302.85|306.85|302.75|9
1638610610000|2021-12-04 09:36:50|306.92|302.82|306.94|302.84|307.02|302.92|306.92|302.82|15
1638610620000|2021-12-04 09:37:00|306.95|302.85|307.04|302.94|307.11|303.01|306.95|302.85|10
1638610630000|2021-12-04 09:37:10|307.11|303.01|307.25|303.15|307.26|303.16|307.1|303|27
1638610640000|2021-12-04 09:37:20|307.26|303.16|307.42|303.32|307.44|303.34|307.16|303.06|22
1638610650000|2021-12-04 09:37:30|307.48|303.38|307.82|303.72|307.85|303.75|307.46|303.36|21
1638610660000|2021-12-04 09:37:40|307.89|303.79|307.83|303.73|307.92|303.82|307.8|303.7|25
1638610670000|2021-12-04 09:37:50|307.81|303.71|307.69|303.59|307.86|303.76|307.63|303.53|19
1638610680000|2021-12-04 09:38:00|307.74|303.64|307.87|303.77|307.87|303.77|307.74|303.64|17
1638610690000|2021-12-04 09:38:10|308.07|303.97|308.03|303.93|308.07|303.97|307.92|303.82|20
1638610700000|2021-12-04 09:38:20|308.04|303.94|308.28|304.18|308.34|304.24|308.02|303.92|22
1638610710000|2021-12-04 09:38:30|308.32|304.22|308.47|304.37|308.49|304.39|308.31|304.21|31
1638610720000|2021-12-04 09:38:40|308.45|304.35|308.46|304.36|308.59|304.49|308.39|304.29|22
1638610730000|2021-12-04 09:38:50|308.43|304.33|308.28|304.18|308.43|304.33|308.28|304.18|16
1638610740000|2021-12-04 09:39:00|308.27|304.17|308.04|303.94|308.27|304.17|308.04|303.94|17
1638610750000|2021-12-04 09:39:10|307.97|303.87|307.67|303.57|307.97|303.87|307.67|303.57|19
1638610760000|2021-12-04 09:39:20|307.66|303.56|307.54|303.44|307.68|303.58|307.4|303.3|24
1638610770000|2021-12-04 09:39:30|307.55|303.45|307.41|303.31|307.63|303.53|307.41|303.31|25
1638610780000|2021-12-04 09:39:40|307.4|303.3|307.18|303.08|307.68|303.58|307.18|303.08|27
1638610790000|2021-12-04 09:39:50|307.15|303.05|307.18|303.08|307.33|303.23|307.15|303.05|23
1638610800000|2021-12-04 09:40:00|307.2|303.1|307.19|303.09|307.2|303.1|307.15|303.05|13
1638610810000|2021-12-04 09:40:10|307.18|303.08|307.08|302.98|307.18|303.08|307.06|302.96|15
1638610820000|2021-12-04 09:40:20|307.07|302.97|307.16|303.06|307.16|303.06|307.06|302.96|8
1638610830000|2021-12-04 09:40:30|307.17|303.07|307.16|303.06|307.18|303.08|307.11|303.01|11
1638610840000|2021-12-04 09:40:40|307.15|303.05|307.09|302.99|307.15|303.05|307.09|302.99|11
1638610850000|2021-12-04 09:40:50|307.1|303|307.66|303.56|307.69|303.59|307.1|303|33
1638610860000|2021-12-04 09:41:00|307.7|303.6|307.57|303.47|307.71|303.61|307.51|303.41|25
1638610870000|2021-12-04 09:41:10|307.58|303.48|307.47|303.37|307.63|303.53|307.47|303.37|17
1638610880000|2021-12-04 09:41:20|307.48|303.38|307.28|303.18|307.48|303.38|307.24|303.14|18
1638610890000|2021-12-04 09:41:30|307.29|303.19|307.15|303.05|307.3|303.2|307.12|303.02|24
1638610900000|2021-12-04 09:41:40|307.08|302.98|306.95|302.85|307.14|303.04|306.95|302.85|17
1638610910000|2021-12-04 09:41:50|306.94|302.84|306.66|302.56|306.96|302.86|306.63|302.53|33
1638610920000|2021-12-04 09:42:00|306.71|302.61|306.89|302.79|306.9|302.8|306.64|302.54|25
1638610930000|2021-12-04 09:42:10|306.88|302.78|306.65|302.55|306.91|302.81|306.65|302.55|18
1638610940000|2021-12-04 09:42:20|306.64|302.54|306.51|302.41|306.64|302.54|306.46|302.36|16
1638610950000|2021-12-04 09:42:30|306.49|302.39|306.73|302.63|306.73|302.63|306.49|302.39|22
1638610960000|2021-12-04 09:42:40|306.71|302.61|306.75|302.65|306.89|302.79|306.7|302.6|25
1638610970000|2021-12-04 09:42:50|306.74|302.64|306.73|302.63|306.79|302.69|306.68|302.58|15
1638610980000|2021-12-04 09:43:00|306.72|302.62|306.75|302.65|306.75|302.65|306.59|302.49|20
1638610990000|2021-12-04 09:43:10|306.8|302.7|306.76|302.66|306.86|302.76|306.76|302.66|12
1638611000000|2021-12-04 09:43:20|306.73|302.63|306.62|302.52|306.73|302.63|306.56|302.46|21
1638611010000|2021-12-04 09:43:30|306.56|302.46|306.37|302.27|306.62|302.52|306.37|302.27|28
1638611020000|2021-12-04 09:43:40|306.33|302.23|306.51|302.41|306.53|302.43|306.18|302.08|28
1638611030000|2021-12-04 09:43:50|306.52|302.42|306.35|302.25|306.54|302.44|306.22|302.12|29
1638611040000|2021-12-04 09:44:00|306.3|302.2|306.34|302.24|306.34|302.24|306.15|302.05|26
1638611050000|2021-12-04 09:44:10|306.33|302.23|306.23|302.13|306.33|302.23|306.04|301.94|29
1638611060000|2021-12-04 09:44:20|306.24|302.14|305.94|301.84|306.24|302.14|305.94|301.84|27
1638611070000|2021-12-04 09:44:30|305.9|301.8|305.89|301.79|306.01|301.91|305.85|301.75|24
1638611080000|2021-12-04 09:44:40|305.88|301.78|306.07|301.97|306.09|301.99|305.88|301.78|14
1638611090000|2021-12-04 09:44:50|306.05|301.95|305.94|301.84|306.1|302|305.87|301.77|18
1638611100000|2021-12-04 09:45:00|305.93|301.83|305.73|301.63|305.98|301.88|305.68|301.58|24
1638611110000|2021-12-04 09:45:10|305.71|301.61|305.53|301.43|305.71|301.61|305.52|301.42|17
1638611120000|2021-12-04 09:45:20|305.55|301.45|305.44|301.34|305.58|301.48|305.4|301.3|16
1638611130000|2021-12-04 09:45:30|305.43|301.33|305.47|301.37|305.47|301.37|305.42|301.32|11
1638611140000|2021-12-04 09:45:40|305.45|301.35|305.69|301.59|305.91|301.81|305.42|301.32|28
1638611150000|2021-12-04 09:45:50|305.68|301.58|305.51|301.41|305.68|301.58|305.44|301.34|18
1638611160000|2021-12-04 09:46:00|305.48|301.38|305.09|300.99|305.53|301.43|305.05|300.95|29
1638611170000|2021-12-04 09:46:10|305.11|301.01|305.14|301.04|305.28|301.18|305.11|301.01|24
1638611180000|2021-12-04 09:46:20|305.17|301.07|304.83|300.73|305.17|301.07|304.78|300.68|27
1638611190000|2021-12-04 09:46:30|304.81|300.71|304.39|300.29|304.85|300.75|304.39|300.29|33
1638611200000|2021-12-04 09:46:40|304.38|300.28|304.16|300.06|304.43|300.33|304.12|300.02|31
1638611210000|2021-12-04 09:46:50|304.14|300.04|304.14|300.04|304.22|300.12|304.13|300.03|21
1638611220000|2021-12-04 09:47:00|304.16|300.06|304.05|299.95|304.16|300.06|304.02|299.92|12
1638611230000|2021-12-04 09:47:10|304.08|299.98|303.81|299.71|304.08|299.98|303.69|299.59|25
1638611240000|2021-12-04 09:47:20|303.83|299.73|303.74|299.64|303.84|299.74|303.73|299.63|15
1638611250000|2021-12-04 09:47:30|303.6|299.5|303.62|299.52|303.62|299.52|303.59|299.49|12
1638611260000|2021-12-04 09:47:40|303.61|299.51|303.88|299.78|303.97|299.87|303.61|299.51|27
1638611270000|2021-12-04 09:47:50|303.85|299.75|303.92|299.82|303.95|299.85|303.79|299.69|18
1638611280000|2021-12-04 09:48:00|303.88|299.78|303.71|299.61|303.91|299.81|303.71|299.61|32
1638611290000|2021-12-04 09:48:10|303.7|299.6|303.59|299.49|303.77|299.67|303.56|299.46|29
1638611300000|2021-12-04 09:48:20|303.57|299.47|303.67|299.57|303.67|299.57|303.56|299.46|23
1638611310000|2021-12-04 09:48:30|303.64|299.54|303.71|299.61|303.79|299.69|303.64|299.54|19
1638611320000|2021-12-04 09:48:40|303.68|299.58|303.7|299.6|303.72|299.62|303.61|299.51|10
1638611330000|2021-12-04 09:48:50|303.69|299.59|303.64|299.54|303.74|299.64|303.6|299.5|14
1638611340000|2021-12-04 09:49:00|303.63|299.53|303.33|299.23|303.65|299.55|303.25|299.15|28
1638611350000|2021-12-04 09:49:10|303.32|299.22|303.45|299.35|303.51|299.41|303.32|299.22|25
1638611360000|2021-12-04 09:49:20|303.42|299.32|303.38|299.28|303.42|299.32|303.29|299.19|21
1638611370000|2021-12-04 09:49:30|303.42|299.32|303.1|299|303.42|299.32|303.05|298.95|27
1638611380000|2021-12-04 09:49:40|303.15|299.05|303.03|298.93|303.15|299.05|303.01|298.91|15
1638611390000|2021-12-04 09:49:50|303.04|298.94|302.99|298.89|303.04|298.94|302.99|298.89|6
1638611400000|2021-12-04 09:50:00|302.96|298.86|303.03|298.93|303.03|298.93|302.95|298.85|8
1638611410000|2021-12-04 09:50:10|303.04|298.94|303.19|299.09|303.19|299.09|303.02|298.92|14
1638611420000|2021-12-04 09:50:20|303.23|299.13|303.23|299.13|303.29|299.19|303.11|299.01|20
1638611430000|2021-12-04 09:50:30|303.22|299.12|303.35|299.25|303.37|299.27|303.17|299.07|18
1638611440000|2021-12-04 09:50:40|303.34|299.24|303.73|299.63|303.73|299.63|303.33|299.23|23
1638611450000|2021-12-04 09:50:50|303.78|299.68|303.95|299.85|303.98|299.88|303.77|299.67|15
1638611460000|2021-12-04 09:51:00|303.96|299.86|303.73|299.63|304.09|299.99|303.71|299.61|23
1638611470000|2021-12-04 09:51:10|303.74|299.64|303.6|299.5|303.87|299.77|303.54|299.44|25
1638611480000|2021-12-04 09:51:20|303.58|299.48|303.59|299.49|303.65|299.55|303.58|299.48|18
1638611490000|2021-12-04 09:51:30|303.6|299.5|303.61|299.51|303.68|299.58|303.6|299.5|14
1638611500000|2021-12-04 09:51:40|303.65|299.55|303.55|299.45|303.65|299.55|303.5|299.4|17
1638611510000|2021-12-04 09:51:50|303.56|299.46|303.27|299.17|303.56|299.46|303.27|299.17|10
1638611520000|2021-12-04 09:52:00|303.25|299.15|303.26|299.16|303.3|299.2|303.21|299.11|21
1638611530000|2021-12-04 09:52:10|303.28|299.18|303.44|299.34|303.46|299.36|303.26|299.16|15
1638611540000|2021-12-04 09:52:20|303.43|299.33|303.22|299.12|303.49|299.39|303.2|299.1|19
1638611550000|2021-12-04 09:52:30|303.21|299.11|303.11|299.01|303.22|299.12|303.11|299.01|14
1638611560000|2021-12-04 09:52:40|303.1|299|303.09|298.99|303.11|299.01|303.08|298.98|9
1638611570000|2021-12-04 09:52:50|303.1|299|303.17|299.07|303.18|299.08|303.07|298.97|13
1638611580000|2021-12-04 09:53:00|303.21|299.11|303.43|299.33|303.48|299.38|303.2|299.1|32
1638611590000|2021-12-04 09:53:10|303.37|299.27|303.34|299.24|303.56|299.46|303.34|299.24|20
1638611600000|2021-12-04 09:53:20|303.33|299.23|303.28|299.18|303.33|299.23|303.25|299.15|16
1638611610000|2021-12-04 09:53:30|303.3|299.2|303.32|299.22|303.32|299.22|303.27|299.17|11
1638611620000|2021-12-04 09:53:40|303.3|299.2|303.48|299.38|303.5|299.4|303.29|299.19|17
1638611630000|2021-12-04 09:53:50|303.49|299.39|303.47|299.37|303.49|299.39|303.45|299.35|8
1638611640000|2021-12-04 09:54:00|303.54|299.44|303.67|299.57|303.67|299.57|303.5|299.4|15
1638611650000|2021-12-04 09:54:10|303.66|299.56|303.68|299.58|303.7|299.6|303.64|299.54|16
1638611660000|2021-12-04 09:54:20|303.69|299.59|303.62|299.52|303.84|299.74|303.62|299.52|23
1638611670000|2021-12-04 09:54:30|303.61|299.51|303.76|299.66|303.76|299.66|303.59|299.49|19
1638611680000|2021-12-04 09:54:40|303.78|299.68|303.78|299.68|303.79|299.69|303.67|299.57|24
1638611690000|2021-12-04 09:54:50|303.79|299.69|303.92|299.82|304.11|300.01|303.79|299.69|26
1638611700000|2021-12-04 09:55:00|303.94|299.84|303.95|299.85|303.97|299.87|303.94|299.84|6
1638611710000|2021-12-04 09:55:10|303.94|299.84|303.98|299.88|304.01|299.91|303.94|299.84|14
1638611720000|2021-12-04 09:55:20|303.99|299.89|303.92|299.82|303.99|299.89|303.81|299.71|27
1638611730000|2021-12-04 09:55:30|303.86|299.76|303.95|299.85|303.98|299.88|303.86|299.76|11
1638611740000|2021-12-04 09:55:40|303.97|299.87|303.94|299.84|304.02|299.92|303.92|299.82|15
1638611750000|2021-12-04 09:55:50|303.93|299.83|303.98|299.88|303.98|299.88|303.92|299.82|7
1638611760000|2021-12-04 09:56:00|303.96|299.86|303.96|299.86|303.96|299.86|303.94|299.84|3
1638611770000|2021-12-04 09:56:10|303.98|299.88|304.06|299.96|304.16|300.06|303.98|299.88|19
1638611780000|2021-12-04 09:56:20|304.02|299.92|303.99|299.89|304.02|299.92|303.95|299.85|11
1638611790000|2021-12-04 09:56:30|304|299.9|304.01|299.91|304.06|299.96|304|299.9|13
1638611800000|2021-12-04 09:56:40|304|299.9|304.05|299.95|304.07|299.97|304|299.9|13
1638611810000|2021-12-04 09:56:50|304.03|299.93|303.97|299.87|304.03|299.93|303.89|299.79|18
1638611820000|2021-12-04 09:57:00|303.98|299.88|303.96|299.86|303.98|299.88|303.96|299.86|6
1638611830000|2021-12-04 09:57:10|303.97|299.87|303.88|299.78|303.97|299.87|303.88|299.78|11
1638611840000|2021-12-04 09:57:20|303.89|299.79|303.9|299.8|303.92|299.82|303.85|299.75|12
1638611850000|2021-12-04 09:57:30|303.89|299.79|303.89|299.79|303.94|299.84|303.88|299.78|12
1638611860000|2021-12-04 09:57:40|303.88|299.78|303.97|299.87|304.08|299.98|303.88|299.78|19
1638611870000|2021-12-04 09:57:50|303.98|299.88|304.06|299.96|304.06|299.96|303.97|299.87|11
1638611880000|2021-12-04 09:58:00|304.1|300|303.8|299.7|304.13|300.03|303.8|299.7|22
1638611890000|2021-12-04 09:58:10|303.79|299.69|303.58|299.48|303.81|299.71|303.57|299.47|21
1638611900000|2021-12-04 09:58:20|303.56|299.46|303.58|299.48|303.71|299.61|303.49|299.39|28
1638611910000|2021-12-04 09:58:30|303.61|299.51|303.81|299.71|303.83|299.73|303.61|299.51|25
1638611920000|2021-12-04 09:58:40|303.82|299.72|304.25|300.15|304.25|300.15|303.78|299.68|21
1638611930000|2021-12-04 09:58:50|304.27|300.17|304.49|300.39|304.51|300.41|304.27|300.17|21
1638611940000|2021-12-04 09:59:00|304.48|300.38|304.82|300.72|304.82|300.72|304.48|300.38|21
1638611950000|2021-12-04 09:59:10|304.76|300.66|304.76|300.66|304.93|300.83|304.76|300.66|31
1638611960000|2021-12-04 09:59:20|304.87|300.77|304.83|300.73|305.01|300.91|304.83|300.73|22
1638611970000|2021-12-04 09:59:30|304.84|300.74|304.95|300.85|304.97|300.87|304.84|300.74|16
1638611980000|2021-12-04 09:59:40|304.9|300.8|304.93|300.83|304.93|300.83|304.87|300.77|10
1638611990000|2021-12-04 09:59:50|305.04|300.94|305.25|301.15|305.25|301.15|305.04|300.94|24
1638612000000|2021-12-04 10:00:00|305.42|301.32|305.75|301.65|305.75|301.65|305.42|301.32|24
1638612010000|2021-12-04 10:00:10|305.78|301.68|305.95|301.85|305.97|301.87|305.78|301.68|20
1638612020000|2021-12-04 10:00:20|305.96|301.86|305.95|301.85|306.05|301.95|305.9|301.8|28
1638612030000|2021-12-04 10:00:30|305.94|301.84|306.07|301.97|306.07|301.97|305.92|301.82|22
1638612040000|2021-12-04 10:00:40|306.21|302.11|306.4|302.3|306.6|302.5|306.2|302.1|29
1638612050000|2021-12-04 10:00:50|306.44|302.34|306.42|302.32|306.45|302.35|306.42|302.32|4
1638612060000|2021-12-04 10:01:00|306.41|302.31|306.48|302.38|306.54|302.44|306.34|302.24|14
1638612070000|2021-12-04 10:01:10|306.46|302.36|306.9|302.8|306.92|302.82|306.46|302.36|29
1638612080000|2021-12-04 10:01:20|306.91|302.81|306.99|302.89|307.12|303.02|306.89|302.79|19
1638612090000|2021-12-04 10:01:30|306.94|302.84|306.96|302.86|306.97|302.87|306.92|302.82|11
1638612100000|2021-12-04 10:01:40|306.91|302.81|306.79|302.69|306.94|302.84|306.79|302.69|16
1638612110000|2021-12-04 10:01:50|306.77|302.67|306.61|302.51|306.8|302.7|306.61|302.51|18
1638612120000|2021-12-04 10:02:00|306.6|302.5|306.4|302.3|306.61|302.51|306.4|302.3|15
1638612130000|2021-12-04 10:02:10|306.41|302.31|305.81|301.71|306.72|302.62|305.81|301.71|27
1638612140000|2021-12-04 10:02:20|305.77|301.67|305.59|301.49|306.07|301.97|305.47|301.37|32
1638612150000|2021-12-04 10:02:30|305.56|301.46|304.66|300.56|305.69|301.59|304.66|300.56|32
1638612160000|2021-12-04 10:02:40|304.67|300.57|304.43|300.33|304.69|300.59|304.41|300.31|22
1638612170000|2021-12-04 10:02:50|304.45|300.35|304.39|300.29|304.46|300.36|304.2|300.1|27
1638612180000|2021-12-04 10:03:00|304.43|300.33|303.5|299.4|304.43|300.33|303.5|299.4|30
1638612190000|2021-12-04 10:03:10|303.63|299.53|303.3|299.2|303.67|299.57|303.26|299.16|34
1638612200000|2021-12-04 10:03:20|303.31|299.21|303.52|299.42|303.59|299.49|303.3|299.2|31
1638612210000|2021-12-04 10:03:30|303.61|299.51|303.51|299.41|303.64|299.54|303.45|299.35|26
1638612220000|2021-12-04 10:03:40|303.44|299.34|303.88|299.78|303.94|299.84|303.41|299.31|23
1638612230000|2021-12-04 10:03:50|303.9|299.8|304.06|299.96|304.09|299.99|303.9|299.8|17
1638612240000|2021-12-04 10:04:00|304.05|299.95|304.51|300.41|304.51|300.41|304.05|299.95|17
1638612250000|2021-12-04 10:04:10|304.5|300.4|304.76|300.66|304.8|300.7|304.5|300.4|31
1638612260000|2021-12-04 10:04:20|304.77|300.67|304.8|300.7|304.83|300.73|304.56|300.46|27
1638612270000|2021-12-04 10:04:30|304.76|300.66|304.88|300.78|304.94|300.84|304.66|300.56|22
1638612280000|2021-12-04 10:04:40|304.99|300.89|305.1|301|305.19|301.09|304.89|300.79|31
1638612290000|2021-12-04 10:04:50|305.22|301.12|304.85|300.75|305.22|301.12|304.7|300.6|25
1638612300000|2021-12-04 10:05:00|304.84|300.74|304.91|300.81|305.06|300.96|304.8|300.7|26
1638612310000|2021-12-04 10:05:10|304.92|300.82|304.36|300.26|304.94|300.84|304.36|300.26|22
1638612320000|2021-12-04 10:05:20|304.39|300.29|303.93|299.83|304.44|300.34|303.81|299.71|29
1638612330000|2021-12-04 10:05:30|303.99|299.89|304.07|299.97|304.18|300.08|303.99|299.89|23
1638612340000|2021-12-04 10:05:40|304.06|299.96|303.98|299.88|304.17|300.07|303.98|299.88|19
1638612350000|2021-12-04 10:05:50|303.9|299.8|303.62|299.52|303.9|299.8|303.54|299.44|18
1638612360000|2021-12-04 10:06:00|303.61|299.51|303.57|299.47|303.72|299.62|303.51|299.41|26
1638612370000|2021-12-04 10:06:10|303.56|299.46|303.37|299.27|303.58|299.48|303.37|299.27|25
1638612380000|2021-12-04 10:06:20|303.35|299.25|303.97|299.87|303.97|299.87|303.27|299.17|25
1638612390000|2021-12-04 10:06:30|303.95|299.85|303.93|299.83|303.96|299.86|303.82|299.72|32
1638612400000|2021-12-04 10:06:40|303.91|299.81|303.71|299.61|303.93|299.83|303.63|299.53|24
1638612410000|2021-12-04 10:06:50|303.69|299.59|303.66|299.56|303.83|299.73|303.57|299.47|34
1638612420000|2021-12-04 10:07:00|303.63|299.53|303.81|299.71|303.82|299.72|303.62|299.52|27
1638612430000|2021-12-04 10:07:10|303.82|299.72|303.73|299.63|303.86|299.76|303.69|299.59|18
1638612440000|2021-12-04 10:07:20|303.74|299.64|303.74|299.64|303.78|299.68|303.72|299.62|11
1638612450000|2021-12-04 10:07:30|303.72|299.62|304.32|300.22|304.32|300.22|303.68|299.58|19
1638612460000|2021-12-04 10:07:40|304.34|300.24|305.05|300.95|305.05|300.95|304.34|300.24|35
1638612470000|2021-12-04 10:07:50|305.04|300.94|305.21|301.11|305.22|301.12|305.03|300.93|28
1638612480000|2021-12-04 10:08:00|305.23|301.13|305.15|301.05|305.36|301.26|305.09|300.99|24
1638612490000|2021-12-04 10:08:10|305.13|301.03|304.9|300.8|305.21|301.11|304.89|300.79|24
1638612500000|2021-12-04 10:08:20|304.87|300.77|304.96|300.86|304.98|300.88|304.87|300.77|19
1638612510000|2021-12-04 10:08:30|304.93|300.83|305.28|301.18|305.37|301.27|304.93|300.83|33
1638612520000|2021-12-04 10:08:40|305.34|301.24|305.45|301.35|305.52|301.42|305.17|301.07|33
1638612530000|2021-12-04 10:08:50|305.46|301.36|305.44|301.34|305.5|301.4|305.36|301.26|16
1638612540000|2021-12-04 10:09:00|305.42|301.32|305.53|301.43|305.57|301.47|305.42|301.32|23
1638612550000|2021-12-04 10:09:10|305.51|301.41|305.34|301.24|305.53|301.43|305.3|301.2|22
1638612560000|2021-12-04 10:09:20|305.29|301.19|305.19|301.09|305.29|301.19|305.1|301|16
1638612570000|2021-12-04 10:09:30|305.2|301.1|305.31|301.21|305.47|301.37|305.19|301.09|24
1638612580000|2021-12-04 10:09:40|305.28|301.18|305.19|301.09|305.35|301.25|305.17|301.07|21
1638612590000|2021-12-04 10:09:50|305.12|301.02|305.03|300.93|305.13|301.03|304.95|300.85|22
1638612600000|2021-12-04 10:10:00|305|300.9|304.93|300.83|305.04|300.94|304.72|300.62|24
1638612610000|2021-12-04 10:10:10|304.94|300.84|304.91|300.81|304.97|300.87|304.82|300.72|19
1638612620000|2021-12-04 10:10:20|304.9|300.8|305.17|301.07|305.17|301.07|304.85|300.75|26
1638612630000|2021-12-04 10:10:30|305.2|301.1|305.26|301.16|305.26|301.16|305.2|301.1|6
1638612640000|2021-12-04 10:10:40|305.29|301.19|305.53|301.43|305.57|301.47|305.29|301.19|22
1638612650000|2021-12-04 10:10:50|305.5|301.4|305.47|301.37|305.5|301.4|305.42|301.32|25
1638612660000|2021-12-04 10:11:00|305.46|301.36|305.5|301.4|305.87|301.77|305.46|301.36|25
1638612670000|2021-12-04 10:11:10|305.51|301.41|305.59|301.49|305.72|301.62|305.51|301.41|26
1638612680000|2021-12-04 10:11:20|305.64|301.54|306.09|301.99|306.11|302.01|305.64|301.54|27
1638612690000|2021-12-04 10:11:30|306.1|302|306.27|302.17|306.27|302.17|306.1|302|23
1638612700000|2021-12-04 10:11:40|306.28|302.18|305.94|301.84|306.28|302.18|305.94|301.84|18
1638612710000|2021-12-04 10:11:50|305.95|301.85|305.89|301.79|305.95|301.85|305.84|301.74|14
1638612720000|2021-12-04 10:12:00|305.9|301.8|305.87|301.77|305.93|301.83|305.84|301.74|20
1638612730000|2021-12-04 10:12:10|305.9|301.8|306.42|302.32|306.45|302.35|305.9|301.8|29
1638612740000|2021-12-04 10:12:20|306.45|302.35|306.34|302.24|306.57|302.47|306.24|302.14|26
1638612750000|2021-12-04 10:12:30|306.38|302.28|306.39|302.29|306.64|302.54|306.33|302.23|34
1638612760000|2021-12-04 10:12:40|306.32|302.22|306.15|302.05|306.38|302.28|306.15|302.05|26
1638612770000|2021-12-04 10:12:50|306.16|302.06|306.39|302.29|306.42|302.32|306.09|301.99|28
1638612780000|2021-12-04 10:13:00|306.35|302.25|306.21|302.11|306.42|302.32|306.21|302.11|18
1638612790000|2021-12-04 10:13:10|306.22|302.12|306.44|302.34|306.46|302.36|306.22|302.12|12
1638612800000|2021-12-04 10:13:20|306.5|302.4|306.49|302.39|306.5|302.4|306.45|302.35|11
1638612810000|2021-12-04 10:13:30|306.5|302.4|306.6|302.5|306.69|302.59|306.5|302.4|18
1638612820000|2021-12-04 10:13:40|306.64|302.54|306.44|302.34|306.65|302.55|306.44|302.34|16
1638612830000|2021-12-04 10:13:50|306.43|302.33|306.22|302.12|306.43|302.33|306.2|302.1|15
1638612840000|2021-12-04 10:14:00|306.23|302.13|305.86|301.76|306.39|302.29|305.86|301.76|23
1638612850000|2021-12-04 10:14:10|305.87|301.77|305.62|301.52|305.93|301.83|305.59|301.49|22
1638612860000|2021-12-04 10:14:20|305.53|301.43|305.8|301.7|305.82|301.72|305.51|301.41|23
1638612870000|2021-12-04 10:14:30|305.86|301.76|305.97|301.87|305.97|301.87|305.74|301.64|15
1638612880000|2021-12-04 10:14:40|306.01|301.91|305.68|301.58|306.01|301.91|305.62|301.52|25
1638612890000|2021-12-04 10:14:50|305.73|301.63|305.68|301.58|305.74|301.64|305.68|301.58|6
1638612900000|2021-12-04 10:15:00|305.65|301.55|305.85|301.75|305.87|301.77|305.64|301.54|29
1638612910000|2021-12-04 10:15:10|305.89|301.79|306.22|302.12|306.32|302.22|305.87|301.77|28
1638612920000|2021-12-04 10:15:20|306.24|302.14|306.51|302.41|306.65|302.55|306.24|302.14|32
1638612930000|2021-12-04 10:15:30|306.5|302.4|306.29|302.19|306.51|302.41|306.27|302.17|25
1638612940000|2021-12-04 10:15:40|306.34|302.24|306.32|302.22|306.45|302.35|306.25|302.15|24
1638612950000|2021-12-04 10:15:50|306.29|302.19|306.16|302.06|306.29|302.19|306.06|301.96|18
1638612960000|2021-12-04 10:16:00|306.11|302.01|306.04|301.94|306.18|302.08|306|301.9|28
1638612970000|2021-12-04 10:16:10|306.03|301.93|306.3|302.2|306.33|302.23|305.94|301.84|23
1638612980000|2021-12-04 10:16:20|306.31|302.21|306.73|302.63|306.75|302.65|306.31|302.21|25
1638612990000|2021-12-04 10:16:30|306.63|302.53|306.43|302.33|306.63|302.53|306.39|302.29|20
1638613000000|2021-12-04 10:16:40|306.44|302.34|306.6|302.5|306.61|302.51|306.43|302.33|16
1638613010000|2021-12-04 10:16:50|306.62|302.52|306.52|302.42|306.73|302.63|306.51|302.41|21
1638613020000|2021-12-04 10:17:00|306.51|302.41|306.5|302.4|306.59|302.49|306.5|302.4|15
1638613030000|2021-12-04 10:17:10|306.48|302.38|306.7|302.6|306.8|302.7|306.48|302.38|24
1638613040000|2021-12-04 10:17:20|306.76|302.66|306.4|302.3|306.76|302.66|306.34|302.24|27
1638613050000|2021-12-04 10:17:30|306.43|302.33|306.38|302.28|306.43|302.33|306.25|302.15|24
1638613060000|2021-12-04 10:17:40|306.34|302.24|306.12|302.02|306.34|302.24|306.12|302.02|18
1638613070000|2021-12-04 10:17:50|306.08|301.98|306.12|302.02|306.15|302.05|306.02|301.92|20
1638613080000|2021-12-04 10:18:00|306.1|302|306.23|302.13|306.28|302.18|306.09|301.99|21
1638613090000|2021-12-04 10:18:10|306.28|302.18|306.68|302.58|306.7|302.6|306.28|302.18|26
1638613100000|2021-12-04 10:18:20|306.67|302.57|306.75|302.65|306.81|302.71|306.66|302.56|16
1638613110000|2021-12-04 10:18:30|306.72|302.62|306.61|302.51|306.72|302.62|306.61|302.51|10
1638613120000|2021-12-04 10:18:40|306.56|302.46|306.17|302.07|306.56|302.46|306.17|302.07|20
1638613130000|2021-12-04 10:18:50|306.14|302.04|305.62|301.52|306.18|302.08|305.62|301.52|28
1638613140000|2021-12-04 10:19:00|305.59|301.49|305.28|301.18|305.73|301.63|305.28|301.18|33
1638613150000|2021-12-04 10:19:10|305.29|301.19|305.28|301.18|305.29|301.19|305.05|300.95|31
1638613160000|2021-12-04 10:19:20|305.26|301.16|305.46|301.36|305.59|301.49|305.13|301.03|27
1638613170000|2021-12-04 10:19:30|305.45|301.35|305.51|301.41|305.61|301.51|305.42|301.32|28
1638613180000|2021-12-04 10:19:40|305.49|301.39|305.6|301.5|305.6|301.5|305.46|301.36|19
1638613190000|2021-12-04 10:19:50|305.55|301.45|305.54|301.44|305.59|301.49|305.39|301.29|20
1638613200000|2021-12-04 10:20:00|305.49|301.39|305.4|301.3|305.49|301.39|305.34|301.24|20
1638613210000|2021-12-04 10:20:10|305.35|301.25|304.93|300.83|305.37|301.27|304.93|300.83|26
1638613220000|2021-12-04 10:20:20|304.91|300.81|304.65|300.55|304.91|300.81|304.56|300.46|25
1638613230000|2021-12-04 10:20:30|304.69|300.59|304.8|300.7|304.82|300.72|304.47|300.37|34
1638613240000|2021-12-04 10:20:40|304.76|300.66|304.59|300.49|304.76|300.66|304.59|300.49|19
1638613250000|2021-12-04 10:20:50|304.61|300.51|304.77|300.67|304.77|300.67|304.61|300.51|11
1638613260000|2021-12-04 10:21:00|304.73|300.63|304.79|300.69|304.79|300.69|304.61|300.51|17
1638613270000|2021-12-04 10:21:10|304.78|300.68|304.68|300.58|304.84|300.74|304.67|300.57|17
1638613280000|2021-12-04 10:21:20|304.66|300.56|304.68|300.58|304.75|300.65|304.63|300.53|19
1638613290000|2021-12-04 10:21:30|304.67|300.57|304.35|300.25|304.67|300.57|304.27|300.17|29
1638613300000|2021-12-04 10:21:40|304.33|300.23|304.42|300.32|304.48|300.38|304.31|300.21|24
1638613310000|2021-12-04 10:21:50|304.43|300.33|304.36|300.26|304.48|300.38|304.35|300.25|25
1638613320000|2021-12-04 10:22:00|304.4|300.3|304.32|300.22|304.4|300.3|304.07|299.97|29
1638613330000|2021-12-04 10:22:10|304.33|300.23|304.27|300.17|304.35|300.25|304.18|300.08|24
1638613340000|2021-12-04 10:22:20|304.28|300.18|304.38|300.28|304.38|300.28|304.2|300.1|24
1638613350000|2021-12-04 10:22:30|304.37|300.27|304.35|300.25|304.47|300.37|304.34|300.24|16
1638613360000|2021-12-04 10:22:40|304.36|300.26|304.2|300.1|304.37|300.27|304.2|300.1|10
1638613370000|2021-12-04 10:22:50|304.22|300.12|304.21|300.11|304.23|300.13|304.02|299.92|17
1638613380000|2021-12-04 10:23:00|304.2|300.1|304.03|299.93|304.21|300.11|303.88|299.78|31
1638613390000|2021-12-04 10:23:10|304.05|299.95|304.23|300.13|304.3|300.2|304.03|299.93|26
1638613400000|2021-12-04 10:23:20|304.24|300.14|304.28|300.18|304.31|300.21|304.2|300.1|19
1638613410000|2021-12-04 10:23:30|304.26|300.16|304.15|300.05|304.26|300.16|304.1|300|19
1638613420000|2021-12-04 10:23:40|304.16|300.06|304.16|300.06|304.18|300.08|304.13|300.03|14
1638613430000|2021-12-04 10:23:50|304.17|300.07|304.16|300.06|304.18|300.08|304.15|300.05|9
1638613440000|2021-12-04 10:24:00|304.17|300.07|304.05|299.95|304.25|300.15|304.03|299.93|16
1638613450000|2021-12-04 10:24:10|304.03|299.93|304.05|299.95|304.09|299.99|303.92|299.82|23
1638613460000|2021-12-04 10:24:20|304.04|299.94|303.83|299.73|304.04|299.94|303.83|299.73|18
1638613470000|2021-12-04 10:24:30|303.84|299.74|303.9|299.8|303.91|299.81|303.84|299.74|7
1638613480000|2021-12-04 10:24:40|303.86|299.76|304.13|300.03|304.13|300.03|303.85|299.75|18
1638613490000|2021-12-04 10:24:50|304.11|300.01|303.98|299.88|304.11|300.01|303.95|299.85|16
1638613500000|2021-12-04 10:25:00|303.97|299.87|304.15|300.05|304.15|300.05|303.94|299.84|16
1638613510000|2021-12-04 10:25:10|304.16|300.06|304.08|299.98|304.21|300.11|304.08|299.98|17
1638613520000|2021-12-04 10:25:20|304.07|299.97|304.04|299.94|304.1|300|304.02|299.92|16
1638613530000|2021-12-04 10:25:30|304.07|299.97|303.85|299.75|304.07|299.97|303.79|299.69|22
1638613540000|2021-12-04 10:25:40|303.84|299.74|303.9|299.8|303.91|299.81|303.82|299.72|15
1638613550000|2021-12-04 10:25:50|303.89|299.79|303.93|299.83|304.06|299.96|303.89|299.79|17
1638613560000|2021-12-04 10:26:00|303.94|299.84|303.87|299.77|304|299.9|303.86|299.76|19
1638613570000|2021-12-04 10:26:10|303.86|299.76|304.06|299.96|304.06|299.96|303.86|299.76|9
1638613580000|2021-12-04 10:26:20|304.03|299.93|304.29|300.19|304.29|300.19|304.03|299.93|17
1638613590000|2021-12-04 10:26:30|304.3|300.2|304.33|300.23|304.36|300.26|304.25|300.15|25
1638613600000|2021-12-04 10:26:40|304.34|300.24|304.39|300.29|304.39|300.29|304.29|300.19|12
1638613610000|2021-12-04 10:26:50|304.4|300.3|304.32|300.22|304.49|300.39|304.25|300.15|23
1638613620000|2021-12-04 10:27:00|304.33|300.23|304.89|300.79|304.89|300.79|304.33|300.23|20
1638613630000|2021-12-04 10:27:10|304.9|300.8|304.93|300.83|305.17|301.07|304.89|300.79|19
1638613640000|2021-12-04 10:27:20|304.9|300.8|304.63|300.53|304.92|300.82|304.63|300.53|17
1638613650000|2021-12-04 10:27:30|304.61|300.51|304.41|300.31|304.61|300.51|304.41|300.31|17
1638613660000|2021-12-04 10:27:40|304.4|300.3|304.16|300.06|304.4|300.3|304.04|299.94|28
1638613670000|2021-12-04 10:27:50|304.15|300.05|304.04|299.94|304.19|300.09|304.04|299.94|22
1638613680000|2021-12-04 10:28:00|304.05|299.95|303.72|299.62|304.06|299.96|303.72|299.62|25
1638613690000|2021-12-04 10:28:10|303.71|299.61|303.5|299.4|303.72|299.62|303.46|299.36|17
1638613700000|2021-12-04 10:28:20|303.49|299.39|303.41|299.31|303.54|299.44|303.41|299.31|19
1638613710000|2021-12-04 10:28:30|303.4|299.3|303.36|299.26|303.53|299.43|303.34|299.24|21
1638613720000|2021-12-04 10:28:40|303.37|299.27|303.35|299.25|303.44|299.34|303.35|299.25|18
1638613730000|2021-12-04 10:28:50|303.25|299.15|303.39|299.29|303.4|299.3|303.22|299.12|15
1638613740000|2021-12-04 10:29:00|303.34|299.24|303.32|299.22|303.42|299.32|303.26|299.16|32
1638613750000|2021-12-04 10:29:10|303.31|299.21|303.2|299.1|303.31|299.21|303.16|299.06|21
1638613760000|2021-12-04 10:29:20|303.22|299.12|303.23|299.13|303.23|299.13|303.21|299.11|7
1638613770000|2021-12-04 10:29:30|303.22|299.12|303.18|299.08|303.22|299.12|303.14|299.04|13
1638613780000|2021-12-04 10:29:40|303.14|299.04|303.22|299.12|303.22|299.12|303.14|299.04|8
1638613790000|2021-12-04 10:29:50|303.3|299.2|302.83|298.73|303.3|299.2|302.73|298.63|27
1638613800000|2021-12-04 10:30:00|302.84|298.74|302.85|298.75|302.94|298.84|302.81|298.71|23
1638613810000|2021-12-04 10:30:10|302.89|298.79|303.19|299.09|303.21|299.11|302.88|298.78|16
1638613820000|2021-12-04 10:30:20|303.21|299.11|303.11|299.01|303.21|299.11|303.01|298.91|24
1638613830000|2021-12-04 10:30:30|303.12|299.02|303.1|299|303.26|299.16|303.06|298.96|19
1638613840000|2021-12-04 10:30:40|303.09|298.99|303.26|299.16|303.32|299.22|303.09|298.99|24
1638613850000|2021-12-04 10:30:50|303.27|299.17|303.29|299.19|303.3|299.2|303.24|299.14|15
1638613860000|2021-12-04 10:31:00|303.28|299.18|303.28|299.18|303.37|299.27|303.24|299.14|24
1638613870000|2021-12-04 10:31:10|303.3|299.2|303.33|299.23|303.51|299.41|303.29|299.19|25
1638613880000|2021-12-04 10:31:20|303.34|299.24|303.33|299.23|303.39|299.29|303.3|299.2|26
1638613890000|2021-12-04 10:31:30|303.34|299.24|303.31|299.21|303.43|299.33|303.29|299.19|23
1638613900000|2021-12-04 10:31:40|303.35|299.25|303.14|299.04|303.36|299.26|303.14|299.04|14
1638613910000|2021-12-04 10:31:50|303.13|299.03|303.15|299.05|303.19|299.09|303.11|299.01|11
1638613920000|2021-12-04 10:32:00|303.16|299.06|303.2|299.1|303.2|299.1|303.06|298.96|16
1638613930000|2021-12-04 10:32:10|303.24|299.14|303.24|299.14|303.25|299.15|303.16|299.06|13
1638613940000|2021-12-04 10:32:20|303.25|299.15|303.34|299.24|303.35|299.25|303.23|299.13|19
1638613950000|2021-12-04 10:32:30|303.31|299.21|303.33|299.23|303.41|299.31|303.24|299.14|28
1638613960000|2021-12-04 10:32:40|303.26|299.16|303.32|299.22|303.36|299.26|303.21|299.11|28
1638613970000|2021-12-04 10:32:50|303.33|299.23|303.3|299.2|303.34|299.24|303.2|299.1|29
1638613980000|2021-12-04 10:33:00|303.28|299.18|303.32|299.22|303.35|299.25|303.22|299.12|15
1638613990000|2021-12-04 10:33:10|303.3|299.2|302.97|298.87|303.3|299.2|302.86|298.76|35
1638614000000|2021-12-04 10:33:20|302.99|298.89|302.51|298.41|303|298.9|302.32|298.22|37
1638614010000|2021-12-04 10:33:30|302.49|298.39|302.5|298.4|302.56|298.46|302.39|298.29|23
1638614020000|2021-12-04 10:33:40|302.49|298.39|302.29|298.19|302.62|298.52|302.29|298.19|21
1638614030000|2021-12-04 10:33:50|302.3|298.2|301.85|297.75|302.3|298.2|301.85|297.75|26
1638614040000|2021-12-04 10:34:00|301.79|297.69|301.87|297.77|301.87|297.77|301.5|297.4|31
1638614050000|2021-12-04 10:34:10|301.88|297.78|302.33|298.23|302.35|298.25|301.88|297.78|33
1638614060000|2021-12-04 10:34:20|302.34|298.24|301.99|297.89|302.34|298.24|301.99|297.89|29
1638614070000|2021-12-04 10:34:30|301.97|297.87|301.81|297.71|301.97|297.87|301.81|297.71|34
1638614080000|2021-12-04 10:34:40|301.82|297.72|301.66|297.56|301.82|297.72|301.66|297.56|26
1638614090000|2021-12-04 10:34:50|301.62|297.52|301.4|297.3|301.64|297.54|301.4|297.3|17
1638614100000|2021-12-04 10:35:00|301.38|297.28|301.76|297.66|301.76|297.66|301.19|297.09|25
1638614110000|2021-12-04 10:35:10|301.78|297.68|301.94|297.84|302.14|298.04|301.78|297.68|25
1638614120000|2021-12-04 10:35:20|301.93|297.83|301.76|297.66|301.93|297.83|301.58|297.48|22
1638614130000|2021-12-04 10:35:30|301.74|297.64|301.57|297.47|301.86|297.76|301.57|297.47|25
1638614140000|2021-12-04 10:35:40|301.56|297.46|301.38|297.28|301.58|297.48|301.38|297.28|18
1638614150000|2021-12-04 10:35:50|301.37|297.27|300.99|296.89|301.37|297.27|300.92|296.82|25
1638614160000|2021-12-04 10:36:00|301.04|296.94|301.28|297.18|301.44|297.34|301.04|296.94|28
1638614170000|2021-12-04 10:36:10|301.26|297.16|301.14|297.04|301.35|297.25|301.14|297.04|26
1638614180000|2021-12-04 10:36:20|301.15|297.05|301.2|297.1|301.28|297.18|301.05|296.95|23
1638614190000|2021-12-04 10:36:30|301.17|297.07|300.82|296.72|301.17|297.07|300.82|296.72|24
1638614200000|2021-12-04 10:36:40|300.83|296.73|300.74|296.64|300.89|296.79|300.64|296.54|30
1638614210000|2021-12-04 10:36:50|300.68|296.58|300.65|296.55|300.79|296.69|300.61|296.51|28
1638614220000|2021-12-04 10:37:00|300.63|296.53|300.81|296.71|300.81|296.71|300.63|296.53|16
1638614230000|2021-12-04 10:37:10|300.8|296.7|300.27|296.17|300.82|296.72|300.27|296.17|27
1638614240000|2021-12-04 10:37:20|300.26|296.16|300.14|296.04|300.35|296.25|300.13|296.03|25
1638614250000|2021-12-04 10:37:30|300.16|296.06|300.48|296.38|300.48|296.38|300.08|295.98|19
1638614260000|2021-12-04 10:37:40|300.49|296.39|300.32|296.22|300.64|296.54|300.32|296.22|27
1638614270000|2021-12-04 10:37:50|300.28|296.18|300.14|296.04|300.29|296.19|300.12|296.02|18
1638614280000|2021-12-04 10:38:00|300.13|296.03|300.11|296.01|300.35|296.25|300.08|295.98|25
1638614290000|2021-12-04 10:38:10|300.12|296.02|300.03|295.93|300.17|296.07|299.98|295.88|23
1638614300000|2021-12-04 10:38:20|300.02|295.92|299.67|295.57|300.02|295.92|299.67|295.57|27
1638614310000|2021-12-04 10:38:30|299.65|295.55|299.66|295.56|299.74|295.64|299.54|295.44|31
1638614320000|2021-12-04 10:38:40|299.64|295.54|299.57|295.47|299.64|295.54|299.44|295.34|22
1638614330000|2021-12-04 10:38:50|299.58|295.48|299.85|295.75|299.85|295.75|299.57|295.47|27
1638614340000|2021-12-04 10:39:00|299.78|295.68|299.89|295.79|299.93|295.83|299.78|295.68|20
1638614350000|2021-12-04 10:39:10|299.9|295.8|300.19|296.09|300.19|296.09|299.8|295.7|27
1638614360000|2021-12-04 10:39:20|300.26|296.16|300.56|296.46|300.63|296.53|300.21|296.11|29
1638614370000|2021-12-04 10:39:30|300.48|296.38|300.16|296.06|300.5|296.4|300.01|295.91|32
1638614380000|2021-12-04 10:39:40|300.17|296.07|299.94|295.84|300.29|296.19|299.94|295.84|26
1638614390000|2021-12-04 10:39:50|299.95|295.85|300.38|296.28|300.38|296.28|299.95|295.85|24
1638614400000|2021-12-04 10:40:00|300.36|296.26|300.53|296.43|300.55|296.45|300.31|296.21|23
1638614410000|2021-12-04 10:40:10|300.54|296.44|300.58|296.48|300.66|296.56|300.49|296.39|17
1638614420000|2021-12-04 10:40:20|300.6|296.5|300.41|296.31|300.6|296.5|300.35|296.25|19
1638614430000|2021-12-04 10:40:30|300.45|296.35|300.47|296.37|300.55|296.45|300.35|296.25|27
1638614440000|2021-12-04 10:40:40|300.48|296.38|300.43|296.33|300.54|296.44|300.33|296.23|29
1638614450000|2021-12-04 10:40:50|300.4|296.3|300.21|296.11|300.4|296.3|300.19|296.09|32
1638614460000|2021-12-04 10:41:00|300.16|296.06|300.69|296.59|300.69|296.59|300.1|296|24
1638614470000|2021-12-04 10:41:10|300.7|296.6|300.84|296.74|300.85|296.75|300.69|296.59|26
1638614480000|2021-12-04 10:41:20|300.86|296.76|300.77|296.67|300.86|296.76|300.65|296.55|31
1638614490000|2021-12-04 10:41:30|300.87|296.77|300.4|296.3|300.93|296.83|300.4|296.3|28
1638614500000|2021-12-04 10:41:40|300.43|296.33|300.23|296.13|300.61|296.51|300.23|296.13|23
1638614510000|2021-12-04 10:41:50|300.22|296.12|299.64|295.54|300.22|296.12|299.64|295.54|31
1638614520000|2021-12-04 10:42:00|299.63|295.53|299.21|295.11|299.63|295.53|299.08|294.98|28
1638614530000|2021-12-04 10:42:10|299.14|295.04|299.59|295.49|299.59|295.49|299.04|294.94|24
1638614540000|2021-12-04 10:42:20|299.6|295.5|299.45|295.35|299.65|295.55|299.45|295.35|19
1638614550000|2021-12-04 10:42:30|299.44|295.34|299.46|295.36|299.46|295.36|299.33|295.23|24
1638614560000|2021-12-04 10:42:40|299.47|295.37|299.71|295.61|299.73|295.63|299.47|295.37|28
1638614570000|2021-12-04 10:42:50|299.72|295.62|299.86|295.76|299.9|295.8|299.72|295.62|30
1638614580000|2021-12-04 10:43:00|299.77|295.67|300.09|295.99|300.09|295.99|299.75|295.65|29
1638614590000|2021-12-04 10:43:10|300.08|295.98|299.92|295.82|300.08|295.98|299.85|295.75|24
1638614600000|2021-12-04 10:43:20|299.93|295.83|300.12|296.02|300.13|296.03|299.93|295.83|21
1638614610000|2021-12-04 10:43:30|300.11|296.01|300.17|296.07|300.27|296.17|300.05|295.95|25
1638614620000|2021-12-04 10:43:40|300.2|296.1|300.61|296.51|300.61|296.51|300.2|296.1|21
1638614630000|2021-12-04 10:43:50|300.7|296.6|300.55|296.45|300.7|296.6|300.52|296.42|27
1638614640000|2021-12-04 10:44:00|300.72|296.62|300.78|296.68|300.78|296.68|300.53|296.43|31
1638614650000|2021-12-04 10:44:10|300.75|296.65|301.04|296.94|301.04|296.94|300.75|296.65|32
1638614660000|2021-12-04 10:44:20|301.02|296.92|301.19|297.09|301.19|297.09|301.02|296.92|17
1638614670000|2021-12-04 10:44:30|301.15|297.05|301.21|297.11|301.21|297.11|301.1|297|15
1638614680000|2021-12-04 10:44:40|301.22|297.12|301.23|297.13|301.28|297.18|301.16|297.06|16
1638614690000|2021-12-04 10:44:50|301.24|297.14|301.31|297.21|301.31|297.21|301.17|297.07|17
1638614700000|2021-12-04 10:45:00|301.38|297.28|301.31|297.21|301.38|297.28|301.13|297.03|20
1638614710000|2021-12-04 10:45:10|301.32|297.22|301.45|297.35|301.49|297.39|301.3|297.2|23
1638614720000|2021-12-04 10:45:20|301.57|297.47|301.79|297.69|301.8|297.7|301.54|297.44|20
1638614730000|2021-12-04 10:45:30|301.8|297.7|301.61|297.51|301.93|297.83|301.6|297.5|24
1638614740000|2021-12-04 10:45:40|301.62|297.52|301.15|297.05|301.63|297.53|301.15|297.05|24
1638614750000|2021-12-04 10:45:50|301.14|297.04|301.62|297.52|301.64|297.54|301.14|297.04|28
1638614760000|2021-12-04 10:46:00|301.59|297.49|301.55|297.45|301.65|297.55|301.51|297.41|23
1638614770000|2021-12-04 10:46:10|301.59|297.49|301.98|297.88|301.98|297.88|301.59|297.49|23
1638614780000|2021-12-04 10:46:20|302.01|297.91|302.03|297.93|302.11|298.01|301.99|297.89|19
1638614790000|2021-12-04 10:46:30|302.04|297.94|302.04|297.94|302.05|297.95|302.01|297.91|10
1638614800000|2021-12-04 10:46:40|302.05|297.95|302.4|298.3|302.4|298.3|302.04|297.94|28
1638614810000|2021-12-04 10:46:50|302.43|298.33|302.7|298.6|302.7|298.6|302.43|298.33|19
1638614820000|2021-12-04 10:47:00|302.69|298.59|302.67|298.57|302.76|298.66|302.62|298.52|19
1638614830000|2021-12-04 10:47:10|302.66|298.56|302.65|298.55|302.7|298.6|302.45|298.35|20
1638614840000|2021-12-04 10:47:20|302.66|298.56|302.62|298.52|302.87|298.77|302.6|298.5|25
1638614850000|2021-12-04 10:47:30|302.61|298.51|302.5|298.4|302.61|298.51|302.41|298.31|24
1638614860000|2021-12-04 10:47:40|302.49|298.39|302.75|298.65|302.75|298.65|302.49|298.39|16
1638614870000|2021-12-04 10:47:50|302.76|298.66|303.7|299.6|303.7|299.6|302.76|298.66|30
1638614880000|2021-12-04 10:48:00|303.63|299.53|303.44|299.34|303.66|299.56|303.4|299.3|22
1638614890000|2021-12-04 10:48:10|303.72|299.62|303.3|299.2|303.76|299.66|302.98|298.88|32
1638614900000|2021-12-04 10:48:20|303.34|299.24|303.71|299.61|303.71|299.61|303.25|299.15|32
1638614910000|2021-12-04 10:48:30|303.73|299.63|303.89|299.79|303.95|299.85|303.71|299.61|31
1638614920000|2021-12-04 10:48:40|303.9|299.8|303.43|299.33|303.9|299.8|303.42|299.32|24
1638614930000|2021-12-04 10:48:50|303.45|299.35|303.69|299.59|303.69|299.59|303.45|299.35|20
1638614940000|2021-12-04 10:49:00|303.7|299.6|303.79|299.69|303.87|299.77|303.66|299.56|28
1638614950000|2021-12-04 10:49:10|303.81|299.71|303.77|299.67|303.88|299.78|303.69|299.59|26
1638614960000|2021-12-04 10:49:20|303.78|299.68|303.69|299.59|304.1|300|303.69|299.59|29
1638614970000|2021-12-04 10:49:30|303.67|299.57|303.44|299.34|303.76|299.66|303.44|299.34|29
1638614980000|2021-12-04 10:49:40|303.42|299.32|303.02|298.92|303.42|299.32|302.95|298.85|29
1638614990000|2021-12-04 10:49:50|303.01|298.91|302.47|298.37|303.05|298.95|302.43|298.33|32
1638615000000|2021-12-04 10:50:00|302.48|298.38|302.6|298.5|302.63|298.53|302.39|298.29|36
1638615010000|2021-12-04 10:50:10|302.64|298.54|303.16|299.06|303.16|299.06|302.64|298.54|33
1638615020000|2021-12-04 10:50:20|303.13|299.03|302.78|298.68|303.13|299.03|302.77|298.67|24
1638615030000|2021-12-04 10:50:30|302.79|298.69|302.64|298.54|302.8|298.7|302.39|298.29|21
1638615040000|2021-12-04 10:50:40|302.63|298.53|302.52|298.42|302.64|298.54|302.45|298.35|20
1638615050000|2021-12-04 10:50:50|302.54|298.44|302.35|298.25|302.78|298.68|302.33|298.23|31
1638615060000|2021-12-04 10:51:00|302.34|298.24|302.36|298.26|302.37|298.27|302.22|298.12|30
1638615070000|2021-12-04 10:51:10|302.37|298.27|302.64|298.54|302.64|298.54|302.37|298.27|13
1638615080000|2021-12-04 10:51:20|302.57|298.47|302.63|298.53|302.71|298.61|302.55|298.45|19
1638615090000|2021-12-04 10:51:30|302.6|298.5|302.45|298.35|302.73|298.63|302.45|298.35|24
1638615100000|2021-12-04 10:51:40|302.46|298.36|302.61|298.51|302.61|298.51|302.42|298.32|23
1638615110000|2021-12-04 10:51:50|302.62|298.52|302.71|298.61|302.72|298.62|302.58|298.48|19
1638615120000|2021-12-04 10:52:00|302.74|298.64|302.77|298.67|302.79|298.69|302.68|298.58|16
1638615130000|2021-12-04 10:52:10|302.76|298.66|302.7|298.6|302.82|298.72|302.69|298.59|17
1638615140000|2021-12-04 10:52:20|302.67|298.57|302.56|298.46|302.67|298.57|302.5|298.4|22
1638615150000|2021-12-04 10:52:30|302.54|298.44|302.69|298.59|302.74|298.64|302.54|298.44|18
1638615160000|2021-12-04 10:52:40|302.71|298.61|302.76|298.66|302.77|298.67|302.63|298.53|29
1638615170000|2021-12-04 10:52:50|302.77|298.67|302.87|298.77|302.93|298.83|302.76|298.66|21
1638615180000|2021-12-04 10:53:00|302.9|298.8|303.29|299.19|303.33|299.23|302.87|298.77|28
1638615190000|2021-12-04 10:53:10|303.28|299.18|303.24|299.14|303.38|299.28|303.12|299.02|28
1638615200000|2021-12-04 10:53:20|303.25|299.15|303.44|299.34|303.46|299.36|303.25|299.15|21
1638615210000|2021-12-04 10:53:30|303.42|299.32|303.47|299.37|303.48|299.38|303.38|299.28|14
1638615220000|2021-12-04 10:53:40|303.48|299.38|303.65|299.55|303.65|299.55|303.46|299.36|22
1638615230000|2021-12-04 10:53:50|303.68|299.58|303.73|299.63|303.77|299.67|303.68|299.58|22
1638615240000|2021-12-04 10:54:00|303.72|299.62|303.98|299.88|303.99|299.89|303.72|299.62|17
1638615250000|2021-12-04 10:54:10|303.99|299.89|303.95|299.85|304.04|299.94|303.92|299.82|17
1638615260000|2021-12-04 10:54:20|304|299.9|303.85|299.75|304|299.9|303.85|299.75|20
1638615270000|2021-12-04 10:54:30|303.84|299.74|303.94|299.84|303.94|299.84|303.82|299.72|14
1638615280000|2021-12-04 10:54:40|303.97|299.87|303.93|299.83|304.05|299.95|303.93|299.83|27
1638615290000|2021-12-04 10:54:50|303.94|299.84|303.96|299.86|303.97|299.87|303.79|299.69|22
1638615300000|2021-12-04 10:55:00|303.97|299.87|303.89|299.79|303.99|299.89|303.89|299.79|20
1638615310000|2021-12-04 10:55:10|303.9|299.8|303.91|299.81|303.93|299.83|303.89|299.79|8
1638615320000|2021-12-04 10:55:20|303.92|299.82|303.86|299.76|303.99|299.89|303.86|299.76|16
1638615330000|2021-12-04 10:55:30|303.83|299.73|303.63|299.53|303.83|299.73|303.63|299.53|25
1638615340000|2021-12-04 10:55:40|303.64|299.54|303.63|299.53|303.74|299.64|303.63|299.53|28
1638615350000|2021-12-04 10:55:50|303.65|299.55|303.34|299.24|303.65|299.55|303.34|299.24|22
1638615360000|2021-12-04 10:56:00|303.36|299.26|303.74|299.64|303.74|299.64|303.31|299.21|25
1638615370000|2021-12-04 10:56:10|303.71|299.61|303.66|299.56|303.73|299.63|303.66|299.56|15
1638615380000|2021-12-04 10:56:20|303.68|299.58|303.7|299.6|303.72|299.62|303.62|299.52|22
1638615390000|2021-12-04 10:56:30|303.68|299.58|303.74|299.64|303.88|299.78|303.66|299.56|26
1638615400000|2021-12-04 10:56:40|303.73|299.63|303.85|299.75|303.85|299.75|303.73|299.63|10
1638615410000|2021-12-04 10:56:50|303.86|299.76|304.48|300.38|304.5|300.4|303.86|299.76|25
1638615420000|2021-12-04 10:57:00|304.49|300.39|304.57|300.47|304.58|300.48|304.49|300.39|21
1638615430000|2021-12-04 10:57:10|304.58|300.48|304.55|300.45|304.62|300.52|304.51|300.41|13
1638615440000|2021-12-04 10:57:20|304.56|300.46|304.66|300.56|304.68|300.58|304.55|300.45|19
1638615450000|2021-12-04 10:57:30|304.65|300.55|305.39|301.29|305.4|301.3|304.65|300.55|26
1638615460000|2021-12-04 10:57:40|305.35|301.25|305.1|301|305.35|301.25|304.98|300.88|27
1638615470000|2021-12-04 10:57:50|305.11|301.01|305.21|301.11|305.31|301.21|305.11|301.01|22
1638615480000|2021-12-04 10:58:00|305.22|301.12|304.97|300.87|305.22|301.12|304.94|300.84|25
1638615490000|2021-12-04 10:58:10|304.94|300.84|305.08|300.98|305.09|300.99|304.89|300.79|22
1638615500000|2021-12-04 10:58:20|305.1|301|305.15|301.05|305.15|301.05|304.98|300.88|20
1638615510000|2021-12-04 10:58:30|305.18|301.08|305.21|301.11|305.21|301.11|305.12|301.02|18
1638615520000|2021-12-04 10:58:40|305.19|301.09|304.99|300.89|305.19|301.09|304.98|300.88|26
1638615530000|2021-12-04 10:58:50|305|300.9|305.15|301.05|305.15|301.05|304.94|300.84|12
1638615540000|2021-12-04 10:59:00|305.17|301.07|304.87|300.77|305.2|301.1|304.87|300.77|17
1638615550000|2021-12-04 10:59:10|304.77|300.67|304.65|300.55|304.77|300.67|304.62|300.52|18
1638615560000|2021-12-04 10:59:20|304.66|300.56|304.57|300.47|304.81|300.71|304.56|300.46|22
1638615570000|2021-12-04 10:59:30|304.59|300.49|304.61|300.51|304.84|300.74|304.59|300.49|14
1638615580000|2021-12-04 10:59:40|304.58|300.48|304.53|300.43|304.69|300.59|304.53|300.43|14
1638615590000|2021-12-04 10:59:50|304.56|300.46|304.66|300.56|304.8|300.7|304.55|300.45|20
1638615600000|2021-12-04 11:00:00|304.65|300.55|304.18|300.08|304.66|300.56|304.13|300.03|27
1638615610000|2021-12-04 11:00:10|304.14|300.04|304.06|299.96|304.27|300.17|304.06|299.96|24
1638615620000|2021-12-04 11:00:20|304.09|299.99|304|299.9|304.1|300|303.95|299.85|23
1638615630000|2021-12-04 11:00:30|303.99|299.89|304.08|299.98|304.12|300.02|303.96|299.86|21
1638615640000|2021-12-04 11:00:40|304.06|299.96|303.98|299.88|304.06|299.96|303.97|299.87|10
1638615650000|2021-12-04 11:00:50|303.99|299.89|304.35|300.25|304.35|300.25|303.97|299.87|20
1638615660000|2021-12-04 11:01:00|304.34|300.24|304.19|300.09|304.45|300.35|304.11|300.01|25
1638615670000|2021-12-04 11:01:10|304.2|300.1|304.38|300.28|304.41|300.31|304.19|300.09|23
1638615680000|2021-12-04 11:01:20|304.37|300.27|304.3|300.2|304.43|300.33|304.3|300.2|22
1638615690000|2021-12-04 11:01:30|304.29|300.19|303.52|299.42|304.29|300.19|303.52|299.42|27
1638615700000|2021-12-04 11:01:40|303.47|299.37|303.36|299.26|303.51|299.41|303.26|299.16|25
1638615710000|2021-12-04 11:01:50|303.31|299.21|303.15|299.05|303.33|299.23|303.15|299.05|19
1638615720000|2021-12-04 11:02:00|303.12|299.02|302.63|298.53|303.12|299.02|302.62|298.52|27
1638615730000|2021-12-04 11:02:10|302.38|298.28|302.5|298.4|302.61|298.51|302.34|298.24|25
1638615740000|2021-12-04 11:02:20|302.52|298.42|302.49|298.39|302.6|298.5|302.41|298.31|22
1638615750000|2021-12-04 11:02:30|302.48|298.38|302.88|298.78|302.88|298.78|302.48|298.38|25
1638615760000|2021-12-04 11:02:40|302.87|298.77|302.77|298.67|302.92|298.82|302.6|298.5|29
1638615770000|2021-12-04 11:02:50|302.78|298.68|302.62|298.52|302.85|298.75|302.62|298.52|31
1638615780000|2021-12-04 11:03:00|302.63|298.53|302.6|298.5|302.85|298.75|302.6|298.5|22
1638615790000|2021-12-04 11:03:10|302.56|298.46|302.36|298.26|302.56|298.46|302.32|298.22|24
1638615800000|2021-12-04 11:03:20|302.32|298.22|302.7|298.6|302.7|298.6|302.32|298.22|24
1638615810000|2021-12-04 11:03:30|302.71|298.61|302.74|298.64|302.75|298.65|302.64|298.54|24
1638615820000|2021-12-04 11:03:40|302.75|298.65|302.7|298.6|302.75|298.65|302.43|298.33|26
1638615830000|2021-12-04 11:03:50|302.69|298.59|302.67|298.57|302.69|298.59|302.48|298.38|21
1638615840000|2021-12-04 11:04:00|302.62|298.52|302.71|298.61|302.74|298.64|302.62|298.52|25
1638615850000|2021-12-04 11:04:10|302.7|298.6|302.6|298.5|302.87|298.77|302.52|298.42|32
1638615860000|2021-12-04 11:04:20|302.65|298.55|302.46|298.36|302.65|298.55|302.43|298.33|24
1638615870000|2021-12-04 11:04:30|302.48|298.38|302.3|298.2|302.5|298.4|302.3|298.2|27
1638615880000|2021-12-04 11:04:40|302.31|298.21|302.39|298.29|302.44|298.34|302.31|298.21|20
1638615890000|2021-12-04 11:04:50|302.38|298.28|302.3|298.2|302.4|298.3|302.27|298.17|12
1638615900000|2021-12-04 11:05:00|302.29|298.19|302.37|298.27|302.4|298.3|302.22|298.12|16
1638615910000|2021-12-04 11:05:10|302.34|298.24|302.33|298.23|302.41|298.31|302.25|298.15|25
1638615920000|2021-12-04 11:05:20|302.37|298.27|302.52|298.42|302.52|298.42|302.37|298.27|7
1638615930000|2021-12-04 11:05:30|302.53|298.43|302.74|298.64|302.77|298.67|302.53|298.43|20
1638615940000|2021-12-04 11:05:40|302.73|298.63|302.74|298.64|302.8|298.7|302.73|298.63|20
1638615950000|2021-12-04 11:05:50|302.85|298.75|302.95|298.85|303.04|298.94|302.85|298.75|24
1638615960000|2021-12-04 11:06:00|302.94|298.84|302.33|298.23|302.94|298.84|302.33|298.23|25
1638615970000|2021-12-04 11:06:10|302.34|298.24|302.27|298.17|302.51|298.41|302.25|298.15|31
1638615980000|2021-12-04 11:06:20|302.28|298.18|301.96|297.86|302.28|298.18|301.92|297.82|27
1638615990000|2021-12-04 11:06:30|301.91|297.81|301.77|297.67|302.04|297.94|301.77|297.67|27
1638616000000|2021-12-04 11:06:40|301.75|297.65|301.46|297.36|301.79|297.69|301.39|297.29|27
1638616010000|2021-12-04 11:06:50|301.49|297.39|301.64|297.54|301.71|297.61|301.47|297.37|24
1638616020000|2021-12-04 11:07:00|301.62|297.52|301.55|297.45|301.74|297.64|301.51|297.41|28
1638616030000|2021-12-04 11:07:10|301.54|297.44|301.38|297.28|301.76|297.66|301.38|297.28|27
1638616040000|2021-12-04 11:07:20|301.34|297.24|301.04|296.94|301.34|297.24|300.98|296.88|28
1638616050000|2021-12-04 11:07:30|301.05|296.95|300.46|296.36|301.12|297.02|300.46|296.36|29
1638616060000|2021-12-04 11:07:40|300.47|296.37|300.64|296.54|300.81|296.71|300.47|296.37|32
1638616070000|2021-12-04 11:07:50|300.63|296.53|300.29|296.19|300.72|296.62|300.28|296.18|32
1638616080000|2021-12-04 11:08:00|300.3|296.2|299.66|295.56|300.33|296.23|299.66|295.56|30
1638616090000|2021-12-04 11:08:10|299.68|295.58|299.29|295.19|299.68|295.58|299.11|295.01|28
1638616100000|2021-12-04 11:08:20|299.31|295.21|300.07|295.97|300.07|295.97|299.27|295.17|25
1638616110000|2021-12-04 11:08:30|300.08|295.98|300.11|296.01|300.37|296.27|300.08|295.98|27
1638616120000|2021-12-04 11:08:40|300.04|295.94|300.29|296.19|300.32|296.22|300.04|295.94|24
1638616130000|2021-12-04 11:08:50|300.28|296.18|300.17|296.07|300.29|296.19|300.06|295.96|19
1638616140000|2021-12-04 11:09:00|300.19|296.09|300.09|295.99|300.3|296.2|300.07|295.97|23
1638616150000|2021-12-04 11:09:10|300.07|295.97|299.99|295.89|300.07|295.97|299.95|295.85|15
1638616160000|2021-12-04 11:09:20|300.03|295.93|300.14|296.04|300.16|296.06|300.02|295.92|14
1638616170000|2021-12-04 11:09:30|300.13|296.03|300.06|295.96|300.13|296.03|300.02|295.92|16
1638616180000|2021-12-04 11:09:40|300.07|295.97|299.83|295.73|300.07|295.97|299.61|295.51|28
1638616190000|2021-12-04 11:09:50|299.85|295.75|299.75|295.65|299.91|295.81|299.74|295.64|24
1638616200000|2021-12-04 11:10:00|299.76|295.66|299.81|295.71|299.81|295.71|299.59|295.49|25
1638616210000|2021-12-04 11:10:10|299.82|295.72|299.8|295.7|299.97|295.87|299.75|295.65|31
1638616220000|2021-12-04 11:10:20|299.78|295.68|300.11|296.01|300.11|296.01|299.77|295.67|27
1638616230000|2021-12-04 11:10:30|300.17|296.07|300.36|296.26|300.36|296.26|300.17|296.07|14
1638616240000|2021-12-04 11:10:40|300.37|296.27|300.37|296.27|300.37|296.27|300.29|296.19|17
1638616250000|2021-12-04 11:10:50|300.38|296.28|299.97|295.87|300.38|296.28|299.93|295.83|25
1638616260000|2021-12-04 11:11:00|300.02|295.92|300.02|295.92|300.08|295.98|299.99|295.89|16
1638616270000|2021-12-04 11:11:10|300.01|295.91|299.81|295.71|300.05|295.95|299.73|295.63|28
1638616280000|2021-12-04 11:11:20|299.82|295.72|299.78|295.68|299.82|295.72|299.64|295.54|29
1638616290000|2021-12-04 11:11:30|299.79|295.69|300.04|295.94|300.04|295.94|299.78|295.68|18
1638616300000|2021-12-04 11:11:40|300|295.9|299.75|295.65|300|295.9|299.73|295.63|23
1638616310000|2021-12-04 11:11:50|299.76|295.66|300|295.9|300.02|295.92|299.76|295.66|18
1638616320000|2021-12-04 11:12:00|300.01|295.91|300.27|296.17|300.27|296.17|300.01|295.91|22
1638616330000|2021-12-04 11:12:10|300.28|296.18|300.38|296.28|300.38|296.28|300.27|296.17|24
1638616340000|2021-12-04 11:12:20|300.39|296.29|300.56|296.46|300.62|296.52|300.39|296.29|14
1638616350000|2021-12-04 11:12:30|300.54|296.44|300.5|296.4|300.54|296.44|300.43|296.33|19
1638616360000|2021-12-04 11:12:40|300.52|296.42|300.63|296.53|300.63|296.53|300.52|296.42|24
1638616370000|2021-12-04 11:12:50|300.64|296.54|300.85|296.75|300.89|296.79|300.64|296.54|17
1638616380000|2021-12-04 11:13:00|300.84|296.74|300.9|296.8|300.9|296.8|300.84|296.74|8
1638616390000|2021-12-04 11:13:10|300.84|296.74|300.62|296.52|300.86|296.76|300.62|296.52|18
1638616400000|2021-12-04 11:13:20|300.63|296.53|300.66|296.56|300.66|296.56|300.6|296.5|15
1638616410000|2021-12-04 11:13:30|300.67|296.57|300.99|296.89|301.01|296.91|300.66|296.56|18
1638616420000|2021-12-04 11:13:40|301|296.9|301.11|297.01|301.12|297.02|300.94|296.84|16
1638616430000|2021-12-04 11:13:50|301.14|297.04|301.42|297.32|301.42|297.32|301.13|297.03|18
1638616440000|2021-12-04 11:14:00|301.37|297.27|300.91|296.81|301.42|297.32|300.91|296.81|27
1638616450000|2021-12-04 11:14:10|300.88|296.78|300.97|296.87|301.06|296.96|300.86|296.76|27
1638616460000|2021-12-04 11:14:20|300.95|296.85|301.18|297.08|301.26|297.16|300.86|296.76|22
1638616470000|2021-12-04 11:14:30|301.19|297.09|301.21|297.11|301.24|297.14|301.05|296.95|17
1638616480000|2021-12-04 11:14:40|301.2|297.1|301.26|297.16|301.27|297.17|301.09|296.99|19
1638616490000|2021-12-04 11:14:50|301.25|297.15|301.35|297.25|301.43|297.33|301.25|297.15|17
1638616500000|2021-12-04 11:15:00|301.33|297.23|301.07|296.97|301.33|297.23|301.05|296.95|26
1638616510000|2021-12-04 11:15:10|301.08|296.98|301.23|297.13|301.27|297.17|301.06|296.96|28
1638616520000|2021-12-04 11:15:20|301.21|297.11|301.25|297.15|301.29|297.19|301.21|297.11|21
1638616530000|2021-12-04 11:15:30|301.27|297.17|301.23|297.13|301.3|297.2|301.2|297.1|12
1638616540000|2021-12-04 11:15:40|301.22|297.12|301.43|297.33|301.43|297.33|301.18|297.08|14
1638616550000|2021-12-04 11:15:50|301.44|297.34|301.2|297.1|301.49|297.39|301.2|297.1|23
1638616560000|2021-12-04 11:16:00|301.22|297.12|301.05|296.95|301.23|297.13|301.04|296.94|28
1638616570000|2021-12-04 11:16:10|301.04|296.94|300.05|295.95|301.04|296.94|300.02|295.92|34
1638616580000|2021-12-04 11:16:20|299.99|295.89|300.16|296.06|300.16|296.06|299.56|295.46|30
1638616590000|2021-12-04 11:16:30|300.18|296.08|300.23|296.13|300.48|296.38|300.18|296.08|21
1638616600000|2021-12-04 11:16:40|300.24|296.14|300.11|296.01|300.24|296.14|299.94|295.84|28
1638616610000|2021-12-04 11:16:50|300.1|296|300.04|295.94|300.14|296.04|300.04|295.94|12
1638616620000|2021-12-04 11:17:00|300.05|295.95|299.77|295.67|300.05|295.95|299.77|295.67|23
1638616630000|2021-12-04 11:17:10|299.8|295.7|299.79|295.69|299.85|295.75|299.77|295.67|19
1638616640000|2021-12-04 11:17:20|299.78|295.68|299.79|295.69|299.84|295.74|299.72|295.62|13
1638616650000|2021-12-04 11:17:30|299.78|295.68|299.51|295.41|299.78|295.68|299.51|295.41|16
1638616660000|2021-12-04 11:17:40|299.52|295.42|299.45|295.35|299.54|295.44|299.44|295.34|18
1638616670000|2021-12-04 11:17:50|299.47|295.37|299.24|295.14|299.47|295.37|299.08|294.98|27
1638616680000|2021-12-04 11:18:00|299.08|294.98|299.05|294.95|299.24|295.14|299.02|294.92|22
1638616690000|2021-12-04 11:18:10|299.06|294.96|299.12|295.02|299.12|295.02|299.03|294.93|14
1638616700000|2021-12-04 11:18:20|299.13|295.03|299.1|295|299.14|295.04|299.05|294.95|16
1638616710000|2021-12-04 11:18:30|299.09|294.99|299.16|295.06|299.19|295.09|299.07|294.97|13
1638616720000|2021-12-04 11:18:40|299.15|295.05|299.31|295.21|299.31|295.21|299.07|294.97|23
1638616730000|2021-12-04 11:18:50|299.33|295.23|299.62|295.52|299.67|295.57|299.29|295.19|32
1638616740000|2021-12-04 11:19:00|299.65|295.55|300.15|296.05|300.32|296.22|299.65|295.55|34
1638616750000|2021-12-04 11:19:10|300.14|296.04|300.41|296.31|300.41|296.31|300.13|296.03|21
1638616760000|2021-12-04 11:19:20|300.43|296.33|300.27|296.17|300.44|296.34|300.24|296.14|23
1638616770000|2021-12-04 11:19:30|300.25|296.15|300.29|296.19|300.29|296.19|300.23|296.13|10
1638616780000|2021-12-04 11:19:40|300.28|296.18|300.46|296.36|300.46|296.36|300.17|296.07|23
1638616790000|2021-12-04 11:19:50|300.47|296.37|300.65|296.55|300.65|296.55|300.46|296.36|20
1638616800000|2021-12-04 11:20:00|300.7|296.6|300.61|296.51|300.71|296.61|300.61|296.51|13
1638616810000|2021-12-04 11:20:10|300.62|296.52|300.65|296.55|300.72|296.62|300.57|296.47|26
1638616820000|2021-12-04 11:20:20|300.64|296.54|299.88|295.78|300.64|296.54|299.83|295.73|30
1638616830000|2021-12-04 11:20:30|299.87|295.77|299.82|295.72|300.06|295.96|299.82|295.72|22
1638616840000|2021-12-04 11:20:40|299.83|295.73|299.33|295.23|299.85|295.75|299.33|295.23|29
1638616850000|2021-12-04 11:20:50|299.3|295.2|298.71|294.61|299.3|295.2|298.66|294.56|28
1638616860000|2021-12-04 11:21:00|298.79|294.69|298.86|294.76|299.08|294.98|298.74|294.64|25
1638616870000|2021-12-04 11:21:10|298.91|294.81|298.89|294.79|299.03|294.93|298.84|294.74|21
1638616880000|2021-12-04 11:21:20|298.92|294.82|298.51|294.41|298.98|294.88|298.38|294.28|23
1638616890000|2021-12-04 11:21:30|298.53|294.43|298.53|294.43|298.54|294.44|298.39|294.29|26
1638616900000|2021-12-04 11:21:40|298.54|294.44|298.67|294.57|298.68|294.58|298.43|294.33|21
1638616910000|2021-12-04 11:21:50|298.68|294.58|298.83|294.73|298.83|294.73|298.68|294.58|17
1638616920000|2021-12-04 11:22:00|298.82|294.72|298.87|294.77|298.92|294.82|298.82|294.72|19
1638616930000|2021-12-04 11:22:10|298.88|294.78|298.83|294.73|298.89|294.79|298.79|294.69|18
1638616940000|2021-12-04 11:22:20|298.84|294.74|298.97|294.87|299.09|294.99|298.77|294.67|27
1638616950000|2021-12-04 11:22:30|299.12|295.02|298.83|294.73|299.13|295.03|298.83|294.73|24
1638616960000|2021-12-04 11:22:40|298.85|294.75|298.78|294.68|298.87|294.77|298.78|294.68|22
1638616970000|2021-12-04 11:22:50|298.79|294.69|298.88|294.78|298.91|294.81|298.75|294.65|20
1638616980000|2021-12-04 11:23:00|298.85|294.75|298.76|294.66|298.9|294.8|298.76|294.66|25
1638616990000|2021-12-04 11:23:10|298.75|294.65|298.61|294.51|298.79|294.69|298.61|294.51|15
1638617000000|2021-12-04 11:23:20|298.63|294.53|298.74|294.64|298.77|294.67|298.52|294.42|15
1638617010000|2021-12-04 11:23:30|298.75|294.65|298.54|294.44|298.75|294.65|298.54|294.44|15
1638617020000|2021-12-04 11:23:40|298.53|294.43|298.61|294.51|298.65|294.55|298.53|294.43|17
1638617030000|2021-12-04 11:23:50|298.63|294.53|298.72|294.62|298.77|294.67|298.63|294.53|22
1638617040000|2021-12-04 11:24:00|298.73|294.63|299.04|294.94|299.11|295.01|298.73|294.63|23
1638617050000|2021-12-04 11:24:10|299.03|294.93|299.23|295.13|299.29|295.19|299.03|294.93|25
1638617060000|2021-12-04 11:24:20|299.19|295.09|299.2|295.1|299.25|295.15|299.15|295.05|24
1638617070000|2021-12-04 11:24:30|299.19|295.09|298.95|294.85|299.21|295.11|298.95|294.85|23
1638617080000|2021-12-04 11:24:40|298.93|294.83|298.86|294.76|298.94|294.84|298.86|294.76|12
1638617090000|2021-12-04 11:24:50|298.84|294.74|298.72|294.62|298.85|294.75|298.72|294.62|19
1638617100000|2021-12-04 11:25:00|298.71|294.61|298.57|294.47|298.78|294.68|298.42|294.32|28
1638617110000|2021-12-04 11:25:10|298.58|294.48|298.5|294.4|298.76|294.66|298.5|294.4|34
1638617120000|2021-12-04 11:25:20|298.47|294.37|298.51|294.41|298.55|294.45|298.46|294.36|33
1638617130000|2021-12-04 11:25:30|298.52|294.42|298.55|294.45|298.56|294.46|298.42|294.32|24
1638617140000|2021-12-04 11:25:40|298.56|294.46|298.99|294.89|298.99|294.89|298.56|294.46|22
1638617150000|2021-12-04 11:25:50|298.98|294.88|299.13|295.03|299.15|295.05|298.94|294.84|18
1638617160000|2021-12-04 11:26:00|299.14|295.04|299.19|295.09|299.37|295.27|299.13|295.03|27
1638617170000|2021-12-04 11:26:10|299.18|295.08|299.07|294.97|299.18|295.08|299.05|294.95|21
1638617180000|2021-12-04 11:26:20|299.06|294.96|299.09|294.99|299.12|295.02|299.06|294.96|16
1638617190000|2021-12-04 11:26:30|299.1|295|299.24|295.14|299.27|295.17|299.1|295|24
1638617200000|2021-12-04 11:26:40|299.25|295.15|299.24|295.14|299.25|295.15|299.2|295.1|14
1638617210000|2021-12-04 11:26:50|299.22|295.12|299.33|295.23|299.33|295.23|299.1|295|26
1638617220000|2021-12-04 11:27:00|299.34|295.24|299.51|295.41|299.51|295.41|299.34|295.24|14
1638617230000|2021-12-04 11:27:10|299.52|295.42|299.49|295.39|299.52|295.42|299.44|295.34|16
1638617240000|2021-12-04 11:27:20|299.48|295.38|299.5|295.4|299.5|295.4|299.4|295.3|21
1638617250000|2021-12-04 11:27:30|299.52|295.42|299.31|295.21|299.52|295.42|299.3|295.2|16
1638617260000|2021-12-04 11:27:40|299.3|295.2|299.31|295.21|299.4|295.3|299.3|295.2|17
1638617270000|2021-12-04 11:27:50|299.34|295.24|299.12|295.02|299.36|295.26|299.12|295.02|19
1638617280000|2021-12-04 11:28:00|299.13|295.03|299.1|295|299.14|295.04|299.07|294.97|21
1638617290000|2021-12-04 11:28:10|299.12|295.02|299.23|295.13|299.24|295.14|299.11|295.01|18
1638617300000|2021-12-04 11:28:20|299.22|295.12|299|294.9|299.23|295.13|299|294.9|14
1638617310000|2021-12-04 11:28:30|299.03|294.93|298.84|294.74|299.03|294.93|298.84|294.74|26
1638617320000|2021-12-04 11:28:40|298.83|294.73|298.6|294.5|298.83|294.73|298.52|294.42|25
1638617330000|2021-12-04 11:28:50|298.57|294.47|298.74|294.64|298.74|294.64|298.55|294.45|25
1638617340000|2021-12-04 11:29:00|298.78|294.68|298.7|294.6|298.8|294.7|298.69|294.59|21
1638617350000|2021-12-04 11:29:10|298.69|294.59|298.75|294.65|298.75|294.65|298.67|294.57|17
1638617360000|2021-12-04 11:29:20|298.76|294.66|298.83|294.73|298.86|294.76|298.65|294.55|24
1638617370000|2021-12-04 11:29:30|298.86|294.76|298.89|294.79|298.91|294.81|298.83|294.73|18
1638617380000|2021-12-04 11:29:40|298.93|294.83|299.1|295|299.11|295.01|298.93|294.83|13
1638617390000|2021-12-04 11:29:50|299.11|295.01|299.11|295.01|299.17|295.07|299.11|295.01|20
1638617400000|2021-12-04 11:30:00|299.12|295.02|299.03|294.93|299.13|295.03|299.02|294.92|16
1638617410000|2021-12-04 11:30:10|299.04|294.94|299.13|295.03|299.13|295.03|299.04|294.94|14
1638617420000|2021-12-04 11:30:20|299.15|295.05|299.56|295.46|299.56|295.46|299.15|295.05|16
1638617430000|2021-12-04 11:30:30|299.55|295.45|299.76|295.66|299.88|295.78|299.55|295.45|24
1638617440000|2021-12-04 11:30:40|299.78|295.68|299.73|295.63|299.82|295.72|299.68|295.58|24
1638617450000|2021-12-04 11:30:50|299.76|295.66|299.41|295.31|299.76|295.66|299.4|295.3|18
1638617460000|2021-12-04 11:31:00|299.43|295.33|298.85|294.75|299.44|295.34|298.85|294.75|27
1638617470000|2021-12-04 11:31:10|298.84|294.74|298.4|294.3|298.84|294.74|298.4|294.3|31
1638617480000|2021-12-04 11:31:20|298.39|294.29|297.81|293.71|298.39|294.29|297.81|293.71|33
1638617490000|2021-12-04 11:31:30|297.79|293.69|297.57|293.47|297.96|293.86|297.57|293.47|31
1638617500000|2021-12-04 11:31:40|297.59|293.49|296.86|292.76|297.59|293.49|296.85|292.75|32
1638617510000|2021-12-04 11:31:50|296.9|292.8|296.92|292.82|297.21|293.11|296.85|292.75|26
1638617520000|2021-12-04 11:32:00|296.96|292.86|297.57|293.47|297.58|293.48|296.96|292.86|30
1638617530000|2021-12-04 11:32:10|297.58|293.48|297.37|293.27|297.69|293.59|297.28|293.18|32
1638617540000|2021-12-04 11:32:20|297.36|293.26|297.24|293.14|297.36|293.26|297.18|293.08|21
1638617550000|2021-12-04 11:32:30|297.21|293.11|296.99|292.89|297.24|293.14|296.98|292.88|31
1638617560000|2021-12-04 11:32:40|297|292.9|297.05|292.95|297.16|293.06|297|292.9|27
1638617570000|2021-12-04 11:32:50|297.04|292.94|297.07|292.97|297.26|293.16|297.02|292.92|27
1638617580000|2021-12-04 11:33:00|297.08|292.98|297.08|292.98|297.17|293.07|297.06|292.96|19
1638617590000|2021-12-04 11:33:10|297.07|292.97|296.95|292.85|297.17|293.07|296.93|292.83|24
1638617600000|2021-12-04 11:33:20|296.97|292.87|296.91|292.81|296.97|292.87|296.88|292.78|17
1638617610000|2021-12-04 11:33:30|296.89|292.79|296.16|292.06|296.89|292.79|296.16|292.06|21
1638617620000|2021-12-04 11:33:40|296.06|291.96|296.14|292.04|296.14|292.04|295.63|291.53|32
1638617630000|2021-12-04 11:33:50|296.15|292.05|296.21|292.11|296.44|292.34|296.15|292.05|25
1638617640000|2021-12-04 11:34:00|296.15|292.05|295.42|291.32|296.15|292.05|295.42|291.32|27
1638617650000|2021-12-04 11:34:10|295.39|291.29|295.87|291.77|296.1|292|295.38|291.28|29
1638617660000|2021-12-04 11:34:20|295.88|291.78|296.45|292.35|296.46|292.36|295.87|291.77|23
1638617670000|2021-12-04 11:34:30|296.47|292.37|296.38|292.28|296.67|292.57|296.37|292.27|35
1638617680000|2021-12-04 11:34:40|296.37|292.27|296.14|292.04|296.38|292.28|295.87|291.77|30
1638617690000|2021-12-04 11:34:50|296.13|292.03|296.29|292.19|296.29|292.19|296.11|292.01|21
1638617700000|2021-12-04 11:35:00|296.26|292.16|296.52|292.42|296.57|292.47|296.26|292.16|23
1638617710000|2021-12-04 11:35:10|296.54|292.44|296.41|292.31|296.7|292.6|296.41|292.31|27
1638617720000|2021-12-04 11:35:20|296.42|292.32|296.55|292.45|296.55|292.45|296.39|292.29|26
1638617730000|2021-12-04 11:35:30|296.57|292.47|296.29|292.19|296.59|292.49|296.27|292.17|24
1638617740000|2021-12-04 11:35:40|296.26|292.16|296.2|292.1|296.26|292.16|295.98|291.88|20
1638617750000|2021-12-04 11:35:50|296.14|292.04|296.15|292.05|296.26|292.16|296.11|292.01|29
1638617760000|2021-12-04 11:36:00|296.14|292.04|296.4|292.3|296.53|292.43|296.14|292.04|34
1638617770000|2021-12-04 11:36:10|296.38|292.28|296.5|292.4|296.5|292.4|296.29|292.19|27
1638617780000|2021-12-04 11:36:20|296.49|292.39|296.44|292.34|296.56|292.46|296.41|292.31|23
1638617790000|2021-12-04 11:36:30|296.4|292.3|296.55|292.45|296.56|292.46|296.4|292.3|14
1638617800000|2021-12-04 11:36:40|296.56|292.46|296.51|292.41|296.56|292.46|296.42|292.32|17
1638617810000|2021-12-04 11:36:50|296.53|292.43|296.35|292.25|296.53|292.43|296.34|292.24|19
1638617820000|2021-12-04 11:37:00|296.33|292.23|296.34|292.24|296.39|292.29|296.32|292.22|23
1638617830000|2021-12-04 11:37:10|296.32|292.22|296.2|292.1|296.32|292.22|296.12|292.02|27
1638617840000|2021-12-04 11:37:20|296.19|292.09|295.82|291.72|296.2|292.1|295.81|291.71|28
1638617850000|2021-12-04 11:37:30|295.81|291.71|296.12|292.02|296.25|292.15|295.81|291.71|18
1638617860000|2021-12-04 11:37:40|296.18|292.08|296.1|292|296.18|292.08|296.07|291.97|16
1638617870000|2021-12-04 11:37:50|296.11|292.01|296.14|292.04|296.14|292.04|296.1|292|7
1638617880000|2021-12-04 11:38:00|296.12|292.02|296.14|292.04|296.15|292.05|296.06|291.96|16
1638617890000|2021-12-04 11:38:10|296.15|292.05|296.17|292.07|296.2|292.1|296.13|292.03|14
1638617900000|2021-12-04 11:38:20|296.16|292.06|296.16|292.06|296.3|292.2|296.15|292.05|17
1638617910000|2021-12-04 11:38:30|296.13|292.03|295.82|291.72|296.17|292.07|295.81|291.71|24
1638617920000|2021-12-04 11:38:40|295.84|291.74|295.91|291.81|296.02|291.92|295.84|291.74|21
1638617930000|2021-12-04 11:38:50|295.87|291.77|295.93|291.83|295.93|291.83|295.85|291.75|25
1638617940000|2021-12-04 11:39:00|295.91|291.81|295.75|291.65|295.93|291.83|295.75|291.65|22
1638617950000|2021-12-04 11:39:10|295.74|291.64|295.13|291.03|295.74|291.64|295.13|291.03|27
1638617960000|2021-12-04 11:39:20|295.05|290.95|294.68|290.58|295.06|290.96|294.38|290.28|36
1638617970000|2021-12-04 11:39:30|294.65|290.55|294.62|290.52|294.84|290.74|294.58|290.48|28
1638617980000|2021-12-04 11:39:40|294.61|290.51|294.23|290.13|294.84|290.74|294.23|290.13|28
1638617990000|2021-12-04 11:39:50|294.22|290.12|293.44|289.34|294.22|290.12|293.44|289.34|29
1638618000000|2021-12-04 11:40:00|293.42|289.32|294.32|290.22|294.39|290.29|293.3|289.2|33
1638618010000|2021-12-04 11:40:10|294.33|290.23|294.32|290.22|294.64|290.54|294.32|290.22|33
1638618020000|2021-12-04 11:40:20|294.28|290.18|294.39|290.29|294.53|290.43|294.28|290.18|24
1638618030000|2021-12-04 11:40:30|294.4|290.3|294.2|290.1|294.42|290.32|294.08|289.98|27
1638618040000|2021-12-04 11:40:40|294.19|290.09|294.69|290.59|294.79|290.69|294.16|290.06|31
1638618050000|2021-12-04 11:40:50|294.73|290.63|294.89|290.79|294.89|290.79|294.66|290.56|27
1638618060000|2021-12-04 11:41:00|294.9|290.8|294.8|290.7|295.18|291.08|294.79|290.69|27
1638618070000|2021-12-04 11:41:10|294.79|290.69|294.57|290.47|294.79|290.69|294.5|290.4|23
1638618080000|2021-12-04 11:41:20|294.58|290.48|294.57|290.47|294.59|290.49|294.35|290.25|28
1638618090000|2021-12-04 11:41:30|294.55|290.45|294.95|290.85|294.95|290.85|294.54|290.44|22
1638618100000|2021-12-04 11:41:40|294.96|290.86|295.1|291|295.19|291.09|294.96|290.86|20
1638618110000|2021-12-04 11:41:50|295|290.9|295.09|290.99|295.21|291.11|295|290.9|24
1638618120000|2021-12-04 11:42:00|295.04|290.94|294.85|290.75|295.14|291.04|294.74|290.64|28
1638618130000|2021-12-04 11:42:10|294.83|290.73|294.79|290.69|294.89|290.79|294.69|290.59|22
1638618140000|2021-12-04 11:42:20|294.8|290.7|295.14|291.04|295.14|291.04|294.8|290.7|20
1638618150000|2021-12-04 11:42:30|295.15|291.05|295.22|291.12|295.22|291.12|295.15|291.05|21
1638618160000|2021-12-04 11:42:40|295.23|291.13|295.26|291.16|295.29|291.19|295.19|291.09|23
1638618170000|2021-12-04 11:42:50|295.25|291.15|295.27|291.17|295.36|291.26|295.25|291.15|19
1638618180000|2021-12-04 11:43:00|295.29|291.19|295.03|290.93|295.34|291.24|294.95|290.85|29
1638618190000|2021-12-04 11:43:10|295.01|290.91|294.94|290.84|295.01|290.91|294.67|290.57|28
1638618200000|2021-12-04 11:43:20|294.99|290.89|295.28|291.18|295.35|291.25|294.96|290.86|31
1638618210000|2021-12-04 11:43:30|295.27|291.17|294.77|290.67|295.36|291.26|294.77|290.67|31
1638618220000|2021-12-04 11:43:40|294.8|290.7|294.63|290.53|294.89|290.79|294.63|290.53|28
1638618230000|2021-12-04 11:43:50|294.59|290.49|294.46|290.36|294.59|290.49|294.3|290.2|25
1638618240000|2021-12-04 11:44:00|294.47|290.37|294.74|290.64|294.8|290.7|294.47|290.37|26
1638618250000|2021-12-04 11:44:10|294.75|290.65|294.5|290.4|294.79|290.69|294.5|290.4|21
1638618260000|2021-12-04 11:44:20|294.48|290.38|294.08|289.98|294.51|290.41|294.08|289.98|29
1638618270000|2021-12-04 11:44:30|294.05|289.95|293.67|289.57|294.05|289.95|293.59|289.49|30
1638618280000|2021-12-04 11:44:40|293.73|289.63|293.33|289.23|293.75|289.65|293.3|289.2|31
1638618290000|2021-12-04 11:44:50|293.32|289.22|294.37|290.27|294.37|290.27|293.14|289.04|36
1638618300000|2021-12-04 11:45:00|294.35|290.25|294.27|290.17|294.4|290.3|294.23|290.13|28
1638618310000|2021-12-04 11:45:10|294.28|290.18|294.99|290.89|294.99|290.89|294.28|290.18|26
1638618320000|2021-12-04 11:45:20|295.01|290.91|295.5|291.4|295.54|291.44|295.01|290.91|28
1638618330000|2021-12-04 11:45:30|295.49|291.39|295.21|291.11|295.5|291.4|295.21|291.11|25
1638618340000|2021-12-04 11:45:40|295.17|291.07|295.75|291.65|295.75|291.65|295.16|291.06|32
1638618350000|2021-12-04 11:45:50|295.77|291.67|296.12|292.02|296.13|292.03|295.72|291.62|24
1638618360000|2021-12-04 11:46:00|296.13|292.03|296.11|292.01|296.14|292.04|295.99|291.89|24
1638618370000|2021-12-04 11:46:10|296.16|292.06|296.66|292.56|296.66|292.56|296.16|292.06|27
1638618380000|2021-12-04 11:46:20|296.83|292.73|297.69|293.59|297.72|293.62|296.82|292.72|36
1638618390000|2021-12-04 11:46:30|297.8|293.7|297.89|293.79|298.15|294.05|297.8|293.7|32
1638618400000|2021-12-04 11:46:40|297.67|293.57|297.77|293.67|297.77|293.67|297.5|293.4|33
1638618410000|2021-12-04 11:46:50|297.78|293.68|297.98|293.88|298.01|293.91|297.76|293.66|16
1638618420000|2021-12-04 11:47:00|297.99|293.89|297.39|293.29|298.04|293.94|297.39|293.29|33
1638618430000|2021-12-04 11:47:10|297.44|293.34|297.49|293.39|297.52|293.42|297.37|293.27|26
1638618440000|2021-12-04 11:47:20|297.5|293.4|297.89|293.79|297.89|293.79|297.45|293.35|26
1638618450000|2021-12-04 11:47:30|297.9|293.8|297.49|293.39|297.9|293.8|297.49|293.39|28
1638618460000|2021-12-04 11:47:40|297.48|293.38|297.24|293.14|297.48|293.38|297.16|293.06|29
1638618470000|2021-12-04 11:47:50|297.16|293.06|296.96|292.86|297.25|293.15|296.95|292.85|24
1638618480000|2021-12-04 11:48:00|296.93|292.83|296.84|292.74|296.95|292.85|296.82|292.72|27
1638618490000|2021-12-04 11:48:10|296.85|292.75|296.93|292.83|296.93|292.83|296.59|292.49|29
1638618500000|2021-12-04 11:48:20|296.95|292.85|296.87|292.77|296.97|292.87|296.78|292.68|24
1638618510000|2021-12-04 11:48:30|296.88|292.78|297.03|292.93|297.07|292.97|296.87|292.77|25
1638618520000|2021-12-04 11:48:40|297.02|292.92|296.95|292.85|297.02|292.92|296.88|292.78|21
1638618530000|2021-12-04 11:48:50|296.96|292.86|296.86|292.76|297.02|292.92|296.79|292.69|25
1638618540000|2021-12-04 11:49:00|296.92|292.82|297.13|293.03|297.18|293.08|296.91|292.81|21
1638618550000|2021-12-04 11:49:10|297.12|293.02|297.37|293.27|297.38|293.28|297.12|293.02|17
1638618560000|2021-12-04 11:49:20|297.38|293.28|297.76|293.66|297.77|293.67|297.38|293.28|19
1638618570000|2021-12-04 11:49:30|297.77|293.67|297.52|293.42|297.81|293.71|297.52|293.42|23
1638618580000|2021-12-04 11:49:40|297.54|293.44|297.1|293|297.62|293.52|297.02|292.92|32
1638618590000|2021-12-04 11:49:50|297.09|292.99|296.71|292.61|297.09|292.99|296.71|292.61|28
1638618600000|2021-12-04 11:50:00|296.74|292.64|296.73|292.63|296.74|292.64|296.39|292.29|27
1638618610000|2021-12-04 11:50:10|296.72|292.62|297.26|293.16|297.26|293.16|296.72|292.62|26
1638618620000|2021-12-04 11:50:20|297.37|293.27|297.39|293.29|297.41|293.31|297.27|293.17|20
1638618630000|2021-12-04 11:50:30|297.4|293.3|297.23|293.13|297.51|293.41|297.18|293.08|28
1638618640000|2021-12-04 11:50:40|297.2|293.1|297.33|293.23|297.33|293.23|297.12|293.02|28
1638618650000|2021-12-04 11:50:50|297.34|293.24|297.46|293.36|297.58|293.48|297.33|293.23|25
1638618660000|2021-12-04 11:51:00|297.48|293.38|297.57|293.47|297.59|293.49|297.39|293.29|24
1638618670000|2021-12-04 11:51:10|297.59|293.49|297.77|293.67|297.78|293.68|297.56|293.46|21
1638618680000|2021-12-04 11:51:20|297.78|293.68|297.75|293.65|297.83|293.73|297.7|293.6|22
1638618690000|2021-12-04 11:51:30|297.8|293.7|297.86|293.76|297.95|293.85|297.79|293.69|18
1638618700000|2021-12-04 11:51:40|297.82|293.72|297.88|293.78|297.88|293.78|297.78|293.68|21
1638618710000|2021-12-04 11:51:50|297.87|293.77|297.97|293.87|297.97|293.87|297.8|293.7|14
1638618720000|2021-12-04 11:52:00|297.96|293.86|298.04|293.94|298.1|294|297.96|293.86|24
1638618730000|2021-12-04 11:52:10|298.02|293.92|297.67|293.57|298.13|294.03|297.67|293.57|29
1638618740000|2021-12-04 11:52:20|297.61|293.51|297.63|293.53|297.69|293.59|297.6|293.5|32
1638618750000|2021-12-04 11:52:30|297.64|293.54|297.66|293.56|297.71|293.61|297.63|293.53|17
1638618760000|2021-12-04 11:52:40|297.67|293.57|297.61|293.51|297.75|293.65|297.61|293.51|22
1638618770000|2021-12-04 11:52:50|297.6|293.5|297.74|293.64|297.74|293.64|297.56|293.46|27
1638618780000|2021-12-04 11:53:00|297.72|293.62|297.71|293.61|297.72|293.62|297.56|293.46|21
1638618790000|2021-12-04 11:53:10|297.72|293.62|297.75|293.65|297.75|293.65|297.7|293.6|11
1638618800000|2021-12-04 11:53:20|297.74|293.64|297.67|293.57|297.76|293.66|297.67|293.57|11
1638618810000|2021-12-04 11:53:30|297.66|293.56|297.85|293.75|297.87|293.77|297.66|293.56|25
1638618820000|2021-12-04 11:53:40|297.84|293.74|297.66|293.56|297.84|293.74|297.62|293.52|20
1638618830000|2021-12-04 11:53:50|297.64|293.54|297.52|293.42|297.68|293.58|297.52|293.42|24
1638618840000|2021-12-04 11:54:00|297.48|293.38|297.31|293.21|297.48|293.38|297.23|293.13|29
1638618850000|2021-12-04 11:54:10|297.34|293.24|297.3|293.2|297.37|293.27|297.25|293.15|31
1638618860000|2021-12-04 11:54:20|297.31|293.21|297.73|293.63|297.76|293.66|297.31|293.21|28
1638618870000|2021-12-04 11:54:30|297.74|293.64|297.7|293.6|297.75|293.65|297.65|293.55|14
1638618880000|2021-12-04 11:54:40|297.69|293.59|297.67|293.57|297.71|293.61|297.62|293.52|19
1638618890000|2021-12-04 11:54:50|297.68|293.58|297.89|293.79|297.96|293.86|297.68|293.58|24
1638618900000|2021-12-04 11:55:00|297.87|293.77|298.06|293.96|298.07|293.97|297.82|293.72|29
1638618910000|2021-12-04 11:55:10|298.07|293.97|298.25|294.15|298.25|294.15|298.05|293.95|23
1638618920000|2021-12-04 11:55:20|298.24|294.14|298.83|294.73|298.83|294.73|298.24|294.14|37
1638618930000|2021-12-04 11:55:30|298.91|294.81|298.86|294.76|299.06|294.96|298.74|294.64|27
1638618940000|2021-12-04 11:55:40|298.83|294.73|298.53|294.43|298.83|294.73|298.44|294.34|28
1638618950000|2021-12-04 11:55:50|298.57|294.47|298.49|294.39|298.58|294.48|298.45|294.35|27
1638618960000|2021-12-04 11:56:00|298.48|294.38|298.59|294.49|298.59|294.49|298.42|294.32|20
1638618970000|2021-12-04 11:56:10|298.62|294.52|298.88|294.78|298.88|294.78|298.61|294.51|25
1638618980000|2021-12-04 11:56:20|298.87|294.77|299.27|295.17|299.27|295.17|298.86|294.76|21
1638618990000|2021-12-04 11:56:30|299.28|295.18|299.65|295.55|299.66|295.56|299.27|295.17|28
1638619000000|2021-12-04 11:56:40|299.66|295.56|299.54|295.44|299.66|295.56|299.48|295.38|28
1638619010000|2021-12-04 11:56:50|299.55|295.45|299.48|295.38|299.59|295.49|299.46|295.36|13
1638619020000|2021-12-04 11:57:00|299.5|295.4|299.39|295.29|299.5|295.4|299.29|295.19|18
1638619030000|2021-12-04 11:57:10|299.38|295.28|299.52|295.42|299.53|295.43|299.37|295.27|17
1638619040000|2021-12-04 11:57:20|299.57|295.47|299.57|295.47|299.61|295.51|299.55|295.45|17
1638619050000|2021-12-04 11:57:30|299.58|295.48|299.41|295.31|299.6|295.5|299.41|295.31|15
1638619060000|2021-12-04 11:57:40|299.42|295.32|299.29|295.19|299.42|295.32|299.21|295.11|14
1638619070000|2021-12-04 11:57:50|299.32|295.22|299.32|295.22|299.38|295.28|299.29|295.19|13
1638619080000|2021-12-04 11:58:00|299.31|295.21|299|294.9|299.32|295.22|298.98|294.88|23
1638619090000|2021-12-04 11:58:10|299.02|294.92|299|294.9|299.04|294.94|298.99|294.89|16
1638619100000|2021-12-04 11:58:20|299.01|294.91|299.17|295.07|299.38|295.28|299.01|294.91|23
1638619110000|2021-12-04 11:58:30|299.15|295.05|299|294.9|299.16|295.06|298.97|294.87|25
1638619120000|2021-12-04 11:58:40|299.05|294.95|298.52|294.42|299.07|294.97|298.52|294.42|33
1638619130000|2021-12-04 11:58:50|298.51|294.41|298.76|294.66|298.82|294.72|298.42|294.32|31
1638619140000|2021-12-04 11:59:00|298.77|294.67|298.36|294.26|298.79|294.69|298.36|294.26|30
1638619150000|2021-12-04 11:59:10|298.34|294.24|298.15|294.05|298.34|294.24|298.15|294.05|23
1638619160000|2021-12-04 11:59:20|298.14|294.04|298.3|294.2|298.3|294.2|298.11|294.01|20
1638619170000|2021-12-04 11:59:30|298.42|294.32|298.45|294.35|298.65|294.55|298.41|294.31|27
1638619180000|2021-12-04 11:59:40|298.46|294.36|298.43|294.33|298.46|294.36|298.37|294.27|21
1638619190000|2021-12-04 11:59:50|298.54|294.44|298.54|294.44|298.59|294.49|298.47|294.37|16
1638619200000|2021-12-04 12:00:00|298.51|294.41|298.88|294.78|298.88|294.78|298.51|294.41|27
1638619210000|2021-12-04 12:00:10|298.91|294.81|299.44|295.34|299.44|295.34|298.91|294.81|24
1638619220000|2021-12-04 12:00:20|299.45|295.35|299.22|295.12|299.57|295.47|299.18|295.08|21
1638619230000|2021-12-04 12:00:30|299.21|295.11|299.61|295.51|299.67|295.57|299.21|295.11|18
1638619240000|2021-12-04 12:00:40|299.62|295.52|299.77|295.67|299.77|295.67|299.61|295.51|18
1638619250000|2021-12-04 12:00:50|299.79|295.69|299.56|295.46|299.82|295.72|299.55|295.45|24
1638619260000|2021-12-04 12:01:00|299.55|295.45|299.71|295.61|299.71|295.61|299.55|295.45|25
1638619270000|2021-12-04 12:01:10|299.72|295.62|300.19|296.09|300.19|296.09|299.72|295.62|22
1638619280000|2021-12-04 12:01:20|300.18|296.08|300.17|296.07|300.19|296.09|300.05|295.95|22
1638619290000|2021-12-04 12:01:30|300.11|296.01|299.98|295.88|300.14|296.04|299.98|295.88|14
1638619300000|2021-12-04 12:01:40|299.92|295.82|299.86|295.76|299.92|295.82|299.81|295.71|18
1638619310000|2021-12-04 12:01:50|299.81|295.71|299.88|295.78|299.89|295.79|299.79|295.69|15
1638619320000|2021-12-04 12:02:00|299.89|295.79|300.12|296.02|300.12|296.02|299.89|295.79|20
1638619330000|2021-12-04 12:02:10|300.15|296.05|300.3|296.2|300.3|296.2|300.13|296.03|29
1638619340000|2021-12-04 12:02:20|300.29|296.19|300.19|296.09|300.33|296.23|300.14|296.04|16
1638619350000|2021-12-04 12:02:30|300.16|296.06|300.03|295.93|300.21|296.11|300.02|295.92|17
1638619360000|2021-12-04 12:02:40|300.1|296|300|295.9|300.15|296.05|299.99|295.89|20
1638619370000|2021-12-04 12:02:50|299.97|295.87|300.17|296.07|300.19|296.09|299.95|295.85|20
1638619380000|2021-12-04 12:03:00|300.16|296.06|300.17|296.07|300.22|296.12|300.14|296.04|19
1638619390000|2021-12-04 12:03:10|300.15|296.05|300.16|296.06|300.21|296.11|300.14|296.04|19
1638619400000|2021-12-04 12:03:20|300.17|296.07|300.2|296.1|300.22|296.12|300.13|296.03|24
1638619410000|2021-12-04 12:03:30|300.21|296.11|300.21|296.11|300.23|296.13|300.15|296.05|13
1638619420000|2021-12-04 12:03:40|300.22|296.12|299.94|295.84|300.22|296.12|299.93|295.83|15
1638619430000|2021-12-04 12:03:50|299.96|295.86|300.13|296.03|300.13|296.03|299.96|295.86|21
1638619440000|2021-12-04 12:04:00|300.12|296.02|300.12|296.02|300.15|296.05|300.08|295.98|12
1638619450000|2021-12-04 12:04:10|300.16|296.06|300.13|296.03|300.2|296.1|300.13|296.03|12
1638619460000|2021-12-04 12:04:20|300.11|296.01|300.22|296.12|300.22|296.12|300.1|296|12
1638619470000|2021-12-04 12:04:30|300.21|296.11|300.28|296.18|300.28|296.18|300.19|296.09|20
1638619480000|2021-12-04 12:04:40|300.32|296.22|300.2|296.1|300.39|296.29|300.2|296.1|17
1638619490000|2021-12-04 12:04:50|300.19|296.09|300.24|296.14|300.25|296.15|300.18|296.08|18
1638619500000|2021-12-04 12:05:00|300.25|296.15|300.43|296.33|300.45|296.35|300.25|296.15|15
1638619510000|2021-12-04 12:05:10|300.45|296.35|300.5|296.4|300.52|296.42|300.44|296.34|11
1638619520000|2021-12-04 12:05:20|300.52|296.42|300.93|296.83|300.93|296.83|300.52|296.42|18
1638619530000|2021-12-04 12:05:30|300.91|296.81|301.02|296.92|301.02|296.92|300.91|296.81|21
1638619540000|2021-12-04 12:05:40|301.03|296.93|300.96|296.86|301.03|296.93|300.83|296.73|30
1638619550000|2021-12-04 12:05:50|300.93|296.83|301|296.9|301.02|296.92|300.93|296.83|15
1638619560000|2021-12-04 12:06:00|301.01|296.91|301.08|296.98|301.24|297.14|300.99|296.89|31
1638619570000|2021-12-04 12:06:10|301.03|296.93|300.62|296.52|301.09|296.99|300.62|296.52|26
1638619580000|2021-12-04 12:06:20|300.63|296.53|300.19|296.09|300.66|296.56|300.19|296.09|32
1638619590000|2021-12-04 12:06:30|300.17|296.07|300.14|296.04|300.18|296.08|300.1|296|19
1638619600000|2021-12-04 12:06:40|300.18|296.08|300.24|296.14|300.34|296.24|300.18|296.08|21
1638619610000|2021-12-04 12:06:50|300.17|296.07|300|295.9|300.17|296.07|299.99|295.89|10
1638619620000|2021-12-04 12:07:00|300.01|295.91|299.54|295.44|300.01|295.91|299.49|295.39|18
1638619630000|2021-12-04 12:07:10|299.57|295.47|299.69|295.59|299.8|295.7|299.54|295.44|25
1638619640000|2021-12-04 12:07:20|299.66|295.56|299.51|295.41|299.69|295.59|299.44|295.34|16
1638619650000|2021-12-04 12:07:30|299.5|295.4|298.97|294.87|299.51|295.41|298.96|294.86|31
1638619660000|2021-12-04 12:07:40|299.03|294.93|299.02|294.92|299.08|294.98|299|294.9|18
1638619670000|2021-12-04 12:07:50|298.99|294.89|299.08|294.98|299.08|294.98|298.92|294.82|16
1638619680000|2021-12-04 12:08:00|299.09|294.99|299.38|295.28|299.38|295.28|299.09|294.99|20
1638619690000|2021-12-04 12:08:10|299.36|295.26|299.35|295.25|299.46|295.36|299.35|295.25|15
1638619700000|2021-12-04 12:08:20|299.36|295.26|299.29|295.19|299.36|295.26|299.22|295.12|13
1638619710000|2021-12-04 12:08:30|299.32|295.22|299.45|295.35|299.47|295.37|299.21|295.11|24
1638619720000|2021-12-04 12:08:40|299.47|295.37|299.55|295.45|299.72|295.62|299.47|295.37|26
1638619730000|2021-12-04 12:08:50|299.59|295.49|299.57|295.47|299.6|295.5|299.55|295.45|10
1638619740000|2021-12-04 12:09:00|299.58|295.48|299.71|295.61|299.75|295.65|299.58|295.48|24
1638619750000|2021-12-04 12:09:10|299.7|295.6|300.09|295.99|300.09|295.99|299.69|295.59|21
1638619760000|2021-12-04 12:09:20|300.1|296|299.92|295.82|300.11|296.01|299.92|295.82|21
1638619770000|2021-12-04 12:09:30|299.88|295.78|299.49|295.39|299.88|295.78|299.49|295.39|18
1638619780000|2021-12-04 12:09:40|299.48|295.38|299.47|295.37|299.55|295.45|299.46|295.36|9
1638619790000|2021-12-04 12:09:50|299.37|295.27|299.36|295.26|299.38|295.28|299.36|295.26|5
1638619800000|2021-12-04 12:10:00|299.35|295.25|299.32|295.22|299.49|295.39|299.32|295.22|20
1638619810000|2021-12-04 12:10:10|299.33|295.23|299.36|295.26|299.37|295.27|299.32|295.22|10
1638619820000|2021-12-04 12:10:20|299.34|295.24|299.49|295.39|299.53|295.43|299.34|295.24|19
1638619830000|2021-12-04 12:10:30|299.47|295.37|299.55|295.45|299.56|295.46|299.42|295.32|23
1638619840000|2021-12-04 12:10:40|299.53|295.43|299.56|295.46|299.59|295.49|299.52|295.42|17
1638619850000|2021-12-04 12:10:50|299.57|295.47|299.55|295.45|299.57|295.47|299.55|295.45|2
1638619860000|2021-12-04 12:11:00|299.57|295.47|299.73|295.63|299.73|295.63|299.56|295.46|11
1638619870000|2021-12-04 12:11:10|299.71|295.61|299.92|295.82|299.92|295.82|299.71|295.61|14
1638619880000|2021-12-04 12:11:20|299.93|295.83|300.45|296.35|300.45|296.35|299.93|295.83|13
1638619890000|2021-12-04 12:11:30|300.44|296.34|300.18|296.08|300.44|296.34|300.11|296.01|22
1638619900000|2021-12-04 12:11:40|300.17|296.07|300.35|296.25|300.37|296.27|300.17|296.07|16
1638619910000|2021-12-04 12:11:50|300.4|296.3|300.92|296.82|300.95|296.85|300.39|296.29|29
1638619920000|2021-12-04 12:12:00|300.95|296.85|300.63|296.53|300.95|296.85|300.6|296.5|20
1638619930000|2021-12-04 12:12:10|300.62|296.52|301.25|297.15|301.25|297.15|300.62|296.52|29
1638619940000|2021-12-04 12:12:20|301.27|297.17|301.5|297.4|301.5|297.4|301.25|297.15|18
1638619950000|2021-12-04 12:12:30|301.39|297.29|301.25|297.15|301.39|297.29|301.22|297.12|12
1638619960000|2021-12-04 12:12:40|301.33|297.23|301.75|297.65|301.79|297.69|301.33|297.23|29
1638619970000|2021-12-04 12:12:50|301.76|297.66|301.36|297.26|301.76|297.66|301.33|297.23|31
1638619980000|2021-12-04 12:13:00|301.37|297.27|301.59|297.49|301.59|297.49|301.37|297.27|25
1638619990000|2021-12-04 12:13:10|301.62|297.52|301.53|297.43|301.66|297.56|301.49|297.39|28
1638620000000|2021-12-04 12:13:20|301.59|297.49|301.53|297.43|301.62|297.52|301.53|297.43|29
1638620010000|2021-12-04 12:13:30|301.54|297.44|301.32|297.22|301.57|297.47|301.31|297.21|30
1638620020000|2021-12-04 12:13:40|301.33|297.23|301.42|297.32|301.44|297.34|301.28|297.18|18
1638620030000|2021-12-04 12:13:50|301.41|297.31|301.34|297.24|301.48|297.38|301.34|297.24|15
1638620040000|2021-12-04 12:14:00|301.33|297.23|301.31|297.21|301.36|297.26|301.25|297.15|12
1638620050000|2021-12-04 12:14:10|301.34|297.24|301.38|297.28|301.38|297.28|301.33|297.23|11
1638620060000|2021-12-04 12:14:20|301.39|297.29|301.6|297.5|301.62|297.52|301.39|297.29|16
1638620070000|2021-12-04 12:14:30|301.61|297.51|301.48|297.38|301.62|297.52|301.46|297.36|15
1638620080000|2021-12-04 12:14:40|301.47|297.37|301.62|297.52|301.65|297.55|301.47|297.37|15
1638620090000|2021-12-04 12:14:50|301.59|297.49|301.54|297.44|301.64|297.54|301.54|297.44|13
1638620100000|2021-12-04 12:15:00|301.55|297.45|301.57|297.47|301.57|297.47|301.46|297.36|12
1638620110000|2021-12-04 12:15:10|301.56|297.46|301.79|297.69|301.79|297.69|301.55|297.45|17
1638620120000|2021-12-04 12:15:20|301.8|297.7|301.78|297.68|301.84|297.74|301.72|297.62|20
1638620130000|2021-12-04 12:15:30|301.84|297.74|301.78|297.68|301.84|297.74|301.77|297.67|10
1638620140000|2021-12-04 12:15:40|301.79|297.69|301.87|297.77|301.88|297.78|301.79|297.69|12
1638620150000|2021-12-04 12:15:50|301.88|297.78|302.05|297.95|302.06|297.96|301.88|297.78|24
1638620160000|2021-12-04 12:16:00|302.03|297.93|302.26|298.16|302.26|298.16|302.03|297.93|22
1638620170000|2021-12-04 12:16:10|302.28|298.18|302.21|298.11|302.33|298.23|302.21|298.11|29
1638620180000|2021-12-04 12:16:20|302.18|298.08|302.02|297.92|302.18|298.08|301.94|297.84|27
1638620190000|2021-12-04 12:16:30|302.03|297.93|302.14|298.04|302.14|298.04|302.03|297.93|15
1638620200000|2021-12-04 12:16:40|302.13|298.03|301.9|297.8|302.18|298.08|301.89|297.79|26
1638620210000|2021-12-04 12:16:50|301.91|297.81|301.95|297.85|302|297.9|301.88|297.78|17
1638620220000|2021-12-04 12:17:00|301.96|297.86|302.21|298.11|302.23|298.13|301.95|297.85|16
1638620230000|2021-12-04 12:17:10|302.22|298.12|302.18|298.08|302.22|298.12|302.11|298.01|19
1638620240000|2021-12-04 12:17:20|302.17|298.07|302.22|298.12|302.22|298.12|302.1|298|15
1638620250000|2021-12-04 12:17:30|302.21|298.11|302.11|298.01|302.21|298.11|302.09|297.99|13
1638620260000|2021-12-04 12:17:40|302.09|297.99|302.07|297.97|302.18|298.08|302.04|297.94|12
1638620270000|2021-12-04 12:17:50|302.08|297.98|302.07|297.97|302.1|298|302.04|297.94|9
1638620280000|2021-12-04 12:18:00|302.09|297.99|302.07|297.97|302.14|298.04|302.05|297.95|15
1638620290000|2021-12-04 12:18:10|302.1|298|302.06|297.96|302.11|298.01|302.03|297.93|16
1638620300000|2021-12-04 12:18:20|302.05|297.95|302.05|297.95|302.15|298.05|302.04|297.94|15
1638620310000|2021-12-04 12:18:30|302.02|297.92|302.09|297.99|302.1|298|302|297.9|16
1638620320000|2021-12-04 12:18:40|302.1|298|302.24|298.14|302.25|298.15|302.09|297.99|9
1638620330000|2021-12-04 12:18:50|302.25|298.15|302.42|298.32|302.42|298.32|302.2|298.1|23
1638620340000|2021-12-04 12:19:00|302.46|298.36|302.51|298.41|302.52|298.42|302.44|298.34|18
1638620350000|2021-12-04 12:19:10|302.5|298.4|302.52|298.42|302.62|298.52|302.5|298.4|19
1638620360000|2021-12-04 12:19:20|302.53|298.43|302.47|298.37|302.56|298.46|302.47|298.37|14
1638620370000|2021-12-04 12:19:30|302.46|298.36|302.48|298.38|302.48|298.38|302.46|298.36|9
1638620380000|2021-12-04 12:19:40|302.49|298.39|302.48|298.38|302.52|298.42|302.47|298.37|14
1638620390000|2021-12-04 12:19:50|302.49|298.39|302.6|298.5|302.61|298.51|302.49|298.39|10
1638620400000|2021-12-04 12:20:00|302.62|298.52|302.63|298.53|302.7|298.6|302.6|298.5|15
1638620410000|2021-12-04 12:20:10|302.66|298.56|302.88|298.78|302.91|298.81|302.63|298.53|30
1638620420000|2021-12-04 12:20:20|302.92|298.82|303.14|299.04|303.14|299.04|302.88|298.78|13
1638620430000|2021-12-04 12:20:30|303.15|299.05|303.43|299.33|303.43|299.33|303.15|299.05|19
1638620440000|2021-12-04 12:20:40|303.44|299.34|303.98|299.88|304.07|299.97|303.44|299.34|28
1638620450000|2021-12-04 12:20:50|303.95|299.85|304.43|300.33|304.43|300.33|303.93|299.83|25
1638620460000|2021-12-04 12:21:00|304.48|300.38|304.56|300.46|304.76|300.66|304.48|300.38|27
1638620470000|2021-12-04 12:21:10|304.59|300.49|304.74|300.64|304.86|300.76|304.59|300.49|20
1638620480000|2021-12-04 12:21:20|304.75|300.65|304.93|300.83|304.93|300.83|304.71|300.61|21
1638620490000|2021-12-04 12:21:30|304.89|300.79|305.18|301.08|305.22|301.12|304.83|300.73|23
1638620500000|2021-12-04 12:21:40|305.19|301.09|305.42|301.32|305.48|301.38|305.18|301.08|25
1638620510000|2021-12-04 12:21:50|305.41|301.31|305.47|301.37|305.49|301.39|305.38|301.28|22
1638620520000|2021-12-04 12:22:00|305.46|301.36|305.57|301.47|305.59|301.49|305.46|301.36|13
1638620530000|2021-12-04 12:22:10|305.55|301.45|305.35|301.25|305.55|301.45|305.35|301.25|21
1638620540000|2021-12-04 12:22:20|305.24|301.14|305.03|300.93|305.24|301.14|305|300.9|21
1638620550000|2021-12-04 12:22:30|304.99|300.89|305.07|300.97|305.08|300.98|304.65|300.55|27
1638620560000|2021-12-04 12:22:40|304.99|300.89|304.88|300.78|304.99|300.89|304.82|300.72|21
1638620570000|2021-12-04 12:22:50|304.94|300.84|304.41|300.31|304.95|300.85|304.41|300.31|27
1638620580000|2021-12-04 12:23:00|304.38|300.28|304.69|300.59|304.7|300.6|304.38|300.28|23
1638620590000|2021-12-04 12:23:10|304.68|300.58|304.93|300.83|304.93|300.83|304.65|300.55|25
1638620600000|2021-12-04 12:23:20|305.01|300.91|305.37|301.27|305.37|301.27|305.01|300.91|19
1638620610000|2021-12-04 12:23:30|305.39|301.29|305.73|301.63|305.8|301.7|305.39|301.29|32
1638620620000|2021-12-04 12:23:40|305.71|301.61|305.53|301.43|305.71|301.61|305.34|301.24|29
1638620630000|2021-12-04 12:23:50|305.52|301.42|305.25|301.15|305.55|301.45|305.24|301.14|30
1638620640000|2021-12-04 12:24:00|305.21|301.11|305.28|301.18|305.31|301.21|305.21|301.11|24
1638620650000|2021-12-04 12:24:10|305.23|301.13|305.3|301.2|305.3|301.2|305.22|301.12|18
1638620660000|2021-12-04 12:24:20|305.33|301.23|305.23|301.13|305.33|301.23|305.17|301.07|19
1638620670000|2021-12-04 12:24:30|305.17|301.07|304.96|300.86|305.2|301.1|304.92|300.82|28
1638620680000|2021-12-04 12:24:40|305.01|300.91|304.9|300.8|305.04|300.94|304.9|300.8|24
1638620690000|2021-12-04 12:24:50|304.92|300.82|304.67|300.57|304.92|300.82|304.53|300.43|20
1638620700000|2021-12-04 12:25:00|304.63|300.53|304.63|300.53|304.67|300.57|304.55|300.45|21
1638620710000|2021-12-04 12:25:10|304.66|300.56|304.42|300.32|304.67|300.57|304.38|300.28|19
1638620720000|2021-12-04 12:25:20|304.46|300.36|304.56|300.46|304.69|300.59|304.46|300.36|30
1638620730000|2021-12-04 12:25:30|304.57|300.47|304.56|300.46|304.59|300.49|304.47|300.37|27
1638620740000|2021-12-04 12:25:40|304.55|300.45|304.63|300.53|304.66|300.56|304.53|300.43|32
1638620750000|2021-12-04 12:25:50|304.6|300.5|304.59|300.49|304.67|300.57|304.48|300.38|25
1638620760000|2021-12-04 12:26:00|304.58|300.48|304.55|300.45|304.75|300.65|304.55|300.45|26
1638620770000|2021-12-04 12:26:10|304.56|300.46|304.73|300.63|304.73|300.63|304.56|300.46|15
1638620780000|2021-12-04 12:26:20|304.77|300.67|304.58|300.48|304.78|300.68|304.58|300.48|18
1638620790000|2021-12-04 12:26:30|304.57|300.47|304.33|300.23|304.61|300.51|304.33|300.23|16
1638620800000|2021-12-04 12:26:40|304.32|300.22|304.26|300.16|304.32|300.22|304.12|300.02|21
1638620810000|2021-12-04 12:26:50|304.24|300.14|304.65|300.55|304.65|300.55|304.24|300.14|22
1638620820000|2021-12-04 12:27:00|304.82|300.72|304.78|300.68|304.89|300.79|304.77|300.67|31
1638620830000|2021-12-04 12:27:10|304.79|300.69|304.95|300.85|304.97|300.87|304.79|300.69|26
1638620840000|2021-12-04 12:27:20|304.94|300.84|304.77|300.67|304.94|300.84|304.73|300.63|28
1638620850000|2021-12-04 12:27:30|304.76|300.66|304.58|300.48|304.78|300.68|304.56|300.46|28
1638620860000|2021-12-04 12:27:40|304.59|300.49|304.52|300.42|304.66|300.56|304.52|300.42|22
1638620870000|2021-12-04 12:27:50|304.54|300.44|304.57|300.47|304.64|300.54|304.49|300.39|16
1638620880000|2021-12-04 12:28:00|304.54|300.44|304.37|300.27|304.58|300.48|304.35|300.25|17
1638620890000|2021-12-04 12:28:10|304.36|300.26|304.41|300.31|304.44|300.34|304.32|300.22|15
1638620900000|2021-12-04 12:28:20|304.4|300.3|304.31|300.21|304.44|300.34|304.3|300.2|18
1638620910000|2021-12-04 12:28:30|304.32|300.22|304.18|300.08|304.32|300.22|304.18|300.08|18
1638620920000|2021-12-04 12:28:40|304.17|300.07|304.03|299.93|304.17|300.07|304.03|299.93|20
1638620930000|2021-12-04 12:28:50|304.01|299.91|303.79|299.69|304.01|299.91|303.78|299.68|21
1638620940000|2021-12-04 12:29:00|303.81|299.71|303.6|299.5|303.84|299.74|303.59|299.49|25
1638620950000|2021-12-04 12:29:10|303.59|299.49|303.26|299.16|303.65|299.55|303.25|299.15|25
1638620960000|2021-12-04 12:29:20|303.27|299.17|302.78|298.68|303.35|299.25|302.75|298.65|27
1638620970000|2021-12-04 12:29:30|302.76|298.66|303.02|298.92|303.02|298.92|302.7|298.6|29
1638620980000|2021-12-04 12:29:40|303.03|298.93|302.7|298.6|303.03|298.93|302.67|298.57|32
1638620990000|2021-12-04 12:29:50|302.72|298.62|302.51|298.41|302.72|298.62|302.5|298.4|24
1638621000000|2021-12-04 12:30:00|302.54|298.44|302.72|298.62|302.78|298.68|302.54|298.44|24
1638621010000|2021-12-04 12:30:10|302.71|298.61|302.91|298.81|302.91|298.81|302.71|298.61|14
1638621020000|2021-12-04 12:30:20|302.9|298.8|302.91|298.81|302.94|298.84|302.82|298.72|13
1638621030000|2021-12-04 12:30:30|302.92|298.82|303.12|299.02|303.15|299.05|302.91|298.81|24
1638621040000|2021-12-04 12:30:40|303.08|298.98|303.14|299.04|303.23|299.13|303.08|298.98|22
1638621050000|2021-12-04 12:30:50|303.13|299.03|302.89|298.79|303.13|299.03|302.87|298.77|24
1638621060000|2021-12-04 12:31:00|302.88|298.78|302.92|298.82|302.94|298.84|302.76|298.66|20
1638621070000|2021-12-04 12:31:10|302.94|298.84|302.79|298.69|303.01|298.91|302.79|298.69|18
1638621080000|2021-12-04 12:31:20|302.83|298.73|302.88|298.78|302.91|298.81|302.81|298.71|15
1638621090000|2021-12-04 12:31:30|302.89|298.79|302.79|298.69|302.9|298.8|302.68|298.58|21
1638621100000|2021-12-04 12:31:40|302.77|298.67|302.68|298.58|302.84|298.74|302.68|298.58|16
1638621110000|2021-12-04 12:31:50|302.66|298.56|302.84|298.74|302.85|298.75|302.64|298.54|23
1638621120000|2021-12-04 12:32:00|302.78|298.68|302.61|298.51|302.78|298.68|302.49|298.39|29
1638621130000|2021-12-04 12:32:10|302.65|298.55|302.34|298.24|302.68|298.58|302.32|298.22|28
1638621140000|2021-12-04 12:32:20|302.37|298.27|302.55|298.45|302.57|298.47|302.37|298.27|29
1638621150000|2021-12-04 12:32:30|302.52|298.42|302.67|298.57|302.67|298.57|302.52|298.42|16
1638621160000|2021-12-04 12:32:40|302.68|298.58|302.99|298.89|302.99|298.89|302.68|298.58|21
1638621170000|2021-12-04 12:32:50|303|298.9|303.03|298.93|303.03|298.93|303|298.9|6
1638621180000|2021-12-04 12:33:00|303.05|298.95|303.07|298.97|303.21|299.11|303.05|298.95|15
1638621190000|2021-12-04 12:33:10|303.06|298.96|302.74|298.64|303.06|298.96|302.74|298.64|14
1638621200000|2021-12-04 12:33:20|302.83|298.73|302.68|298.58|302.84|298.74|302.6|298.5|19
1638621210000|2021-12-04 12:33:30|302.67|298.57|302.56|298.46|302.73|298.63|302.55|298.45|26
1638621220000|2021-12-04 12:33:40|302.55|298.45|302.52|298.42|302.61|298.51|302.5|298.4|20
1638621230000|2021-12-04 12:33:50|302.54|298.44|302.51|298.41|302.54|298.44|302.45|298.35|14
1638621240000|2021-12-04 12:34:00|302.5|298.4|302.49|298.39|302.54|298.44|302.44|298.34|17
1638621250000|2021-12-04 12:34:10|302.51|298.41|302.59|298.49|302.6|298.5|302.47|298.37|12
1638621260000|2021-12-04 12:34:20|302.57|298.47|302.89|298.79|302.89|298.79|302.5|298.4|21
1638621270000|2021-12-04 12:34:30|302.87|298.77|303.21|299.11|303.23|299.13|302.87|298.77|29
1638621280000|2021-12-04 12:34:40|303.22|299.12|303.21|299.11|303.28|299.18|303.18|299.08|27
1638621290000|2021-12-04 12:34:50|303.2|299.1|303.17|299.07|303.28|299.18|303.15|299.05|19
1638621300000|2021-12-04 12:35:00|303.19|299.09|303|298.9|303.19|299.09|302.91|298.81|25
1638621310000|2021-12-04 12:35:10|303.01|298.91|302.93|298.83|303.02|298.92|302.89|298.79|14
1638621320000|2021-12-04 12:35:20|302.95|298.85|302.75|298.65|302.97|298.87|302.75|298.65|22
1638621330000|2021-12-04 12:35:30|302.74|298.64|302.68|298.58|302.74|298.64|302.65|298.55|18
1638621340000|2021-12-04 12:35:40|302.69|298.59|302.8|298.7|302.81|298.71|302.69|298.59|13
1638621350000|2021-12-04 12:35:50|302.78|298.68|302.68|298.58|302.78|298.68|302.68|298.58|7
1638621360000|2021-12-04 12:36:00|302.57|298.47|302.72|298.62|302.78|298.68|302.56|298.46|29
1638621370000|2021-12-04 12:36:10|302.69|298.59|302.99|298.89|303|298.9|302.69|298.59|25
1638621380000|2021-12-04 12:36:20|302.98|298.88|302.76|298.66|302.99|298.89|302.75|298.65|14
1638621390000|2021-12-04 12:36:30|302.75|298.65|302.6|298.5|302.79|298.69|302.6|298.5|16
1638621400000|2021-12-04 12:36:40|302.56|298.46|302.72|298.62|302.75|298.65|302.56|298.46|20
1638621410000|2021-12-04 12:36:50|302.65|298.55|302.54|298.44|302.7|298.6|302.51|298.41|13
1638621420000|2021-12-04 12:37:00|302.52|298.42|302.56|298.46|302.73|298.63|302.52|298.42|21
1638621430000|2021-12-04 12:37:10|302.6|298.5|302.72|298.62|302.78|298.68|302.58|298.48|14
1638621440000|2021-12-04 12:37:20|302.75|298.65|302.65|298.55|302.76|298.66|302.65|298.55|17
1638621450000|2021-12-04 12:37:30|302.66|298.56|302.71|298.61|302.71|298.61|302.65|298.55|8
1638621460000|2021-12-04 12:37:40|302.72|298.62|302.58|298.48|302.74|298.64|302.56|298.46|17
1638621470000|2021-12-04 12:37:50|302.57|298.47|302.62|298.52|302.64|298.54|302.57|298.47|8
1638621480000|2021-12-04 12:38:00|302.6|298.5|302.57|298.47|302.62|298.52|302.49|298.39|15
1638621490000|2021-12-04 12:38:10|302.56|298.46|302.48|298.38|302.58|298.48|302.47|298.37|16
1638621500000|2021-12-04 12:38:20|302.49|298.39|302.53|298.43|302.54|298.44|302.41|298.31|17
1638621510000|2021-12-04 12:38:30|302.54|298.44|302.55|298.45|302.58|298.48|302.52|298.42|12
1638621520000|2021-12-04 12:38:40|302.53|298.43|302.69|298.59|302.69|298.59|302.53|298.43|16
1638621530000|2021-12-04 12:38:50|302.73|298.63|302.81|298.71|302.88|298.78|302.73|298.63|24
1638621540000|2021-12-04 12:39:00|302.77|298.67|302.75|298.65|302.79|298.69|302.65|298.55|22
1638621550000|2021-12-04 12:39:10|302.76|298.66|302.66|298.56|302.76|298.66|302.66|298.56|22
1638621560000|2021-12-04 12:39:20|302.65|298.55|302.65|298.55|302.65|298.55|302.65|298.55|1
1638621570000|2021-12-04 12:39:30|302.66|298.56|302.59|298.49|302.67|298.57|302.51|298.41|13
1638621580000|2021-12-04 12:39:40|302.57|298.47|302.59|298.49|302.6|298.5|302.57|298.47|5
1638621590000|2021-12-04 12:39:50|302.61|298.51|302.66|298.56|302.66|298.56|302.59|298.49|9
1638621600000|2021-12-04 12:40:00|302.61|298.51|302.94|298.84|302.99|298.89|302.61|298.51|23
1638621610000|2021-12-04 12:40:10|302.97|298.87|304.02|299.92|304.05|299.95|302.96|298.86|32
1638621620000|2021-12-04 12:40:20|304.06|299.96|303.74|299.64|304.1|300|303.74|299.64|30
1638621630000|2021-12-04 12:40:30|303.77|299.67|303.55|299.45|303.82|299.72|303.52|299.42|25
1638621640000|2021-12-04 12:40:40|303.54|299.44|303.57|299.47|303.6|299.5|303.52|299.42|14
1638621650000|2021-12-04 12:40:50|303.58|299.48|303.34|299.24|303.65|299.55|303.33|299.23|26
1638621660000|2021-12-04 12:41:00|303.33|299.23|302.68|298.58|303.33|299.23|302.66|298.56|24
1638621670000|2021-12-04 12:41:10|302.67|298.57|302.47|298.37|302.67|298.57|302.32|298.22|28
1638621680000|2021-12-04 12:41:20|302.5|298.4|302.37|298.27|302.5|298.4|302.15|298.05|28
1638621690000|2021-12-04 12:41:30|302.36|298.26|302.36|298.26|302.42|298.32|302.33|298.23|24
1638621700000|2021-12-04 12:41:40|302.38|298.28|302.37|298.27|302.44|298.34|302.35|298.25|17
1638621710000|2021-12-04 12:41:50|302.27|298.17|302.14|298.04|302.27|298.17|302.14|298.04|10
1638621720000|2021-12-04 12:42:00|302.11|298.01|302.06|297.96|302.24|298.14|301.98|297.88|25
1638621730000|2021-12-04 12:42:10|302.05|297.95|302.12|298.02|302.12|298.02|301.99|297.89|22
1638621740000|2021-12-04 12:42:20|302.13|298.03|302.23|298.13|302.34|298.24|302.13|298.03|26
1638621750000|2021-12-04 12:42:30|302.27|298.17|301.99|297.89|302.27|298.17|301.99|297.89|28
1638621760000|2021-12-04 12:42:40|301.97|297.87|301.99|297.89|302.08|297.98|301.92|297.82|18
1638621770000|2021-12-04 12:42:50|301.97|297.87|302.11|298.01|302.15|298.05|301.97|297.87|21
1638621780000|2021-12-04 12:43:00|302.04|297.94|302.08|297.98|302.12|298.02|301.95|297.85|20
1638621790000|2021-12-04 12:43:10|302.05|297.95|302.02|297.92|302.06|297.96|301.9|297.8|21
1638621800000|2021-12-04 12:43:20|302|297.9|301.9|297.8|302.18|298.08|301.89|297.79|25
1638621810000|2021-12-04 12:43:30|301.89|297.79|301.33|297.23|301.9|297.8|301.33|297.23|30
1638621820000|2021-12-04 12:43:40|301.32|297.22|301.4|297.3|301.4|297.3|301.29|297.19|23
1638621830000|2021-12-04 12:43:50|301.41|297.31|301.54|297.44|301.63|297.53|301.41|297.31|18
1638621840000|2021-12-04 12:44:00|301.56|297.46|301.63|297.53|301.64|297.54|301.56|297.46|3
1638621850000|2021-12-04 12:44:10|301.64|297.54|301.61|297.51|301.66|297.56|301.61|297.51|8
1638621860000|2021-12-04 12:44:20|301.62|297.52|301.38|297.28|301.62|297.52|301.38|297.28|19
1638621870000|2021-12-04 12:44:30|301.4|297.3|301.74|297.64|301.74|297.64|301.36|297.26|18
1638621880000|2021-12-04 12:44:40|301.72|297.62|301.76|297.66|301.78|297.68|301.72|297.62|9
1638621890000|2021-12-04 12:44:50|301.77|297.67|301.87|297.77|301.87|297.77|301.76|297.66|15
1638621900000|2021-12-04 12:45:00|301.85|297.75|301.72|297.62|301.88|297.78|301.7|297.6|24
1638621910000|2021-12-04 12:45:10|301.62|297.52|301.57|297.47|301.62|297.52|301.46|297.36|18
1638621920000|2021-12-04 12:45:20|301.55|297.45|301.59|297.49|301.59|297.49|301.55|297.45|13
1638621930000|2021-12-04 12:45:30|301.58|297.48|301.69|297.59|301.69|297.59|301.54|297.44|13
1638621940000|2021-12-04 12:45:40|301.7|297.6|301.71|297.61|301.71|297.61|301.63|297.53|12
1638621950000|2021-12-04 12:45:50|301.67|297.57|301.69|297.59|301.7|297.6|301.66|297.56|12
1638621960000|2021-12-04 12:46:00|301.67|297.57|301.61|297.51|301.67|297.57|301.57|297.47|12
1638621970000|2021-12-04 12:46:10|301.6|297.5|301.65|297.55|301.67|297.57|301.6|297.5|7
1638621980000|2021-12-04 12:46:20|301.64|297.54|301.63|297.53|301.67|297.57|301.57|297.47|16
1638621990000|2021-12-04 12:46:30|301.6|297.5|301.41|297.31|301.65|297.55|301.38|297.28|26
1638622000000|2021-12-04 12:46:40|301.39|297.29|301.49|297.39|301.49|297.39|301.37|297.27|19
1638622010000|2021-12-04 12:46:50|301.46|297.36|301.46|297.36|301.46|297.36|301.36|297.26|13
1638622020000|2021-12-04 12:47:00|301.48|297.38|301.53|297.43|301.53|297.43|301.45|297.35|13
1638622030000|2021-12-04 12:47:10|301.54|297.44|301.52|297.42|301.54|297.44|301.51|297.41|5
1638622040000|2021-12-04 12:47:20|301.53|297.43|301.7|297.6|301.7|297.6|301.53|297.43|8
1638622050000|2021-12-04 12:47:30|301.72|297.62|301.72|297.62|301.72|297.62|301.66|297.56|7
1638622060000|2021-12-04 12:47:40|301.73|297.63|301.79|297.69|301.79|297.69|301.73|297.63|9
1638622070000|2021-12-04 12:47:50|301.8|297.7|302.16|298.06|302.16|298.06|301.78|297.68|24
1638622080000|2021-12-04 12:48:00|302.17|298.07|302.2|298.1|302.2|298.1|302.17|298.07|7
1638622090000|2021-12-04 12:48:10|302.19|298.09|302.06|297.96|302.19|298.09|302.06|297.96|14
1638622100000|2021-12-04 12:48:20|302.07|297.97|302.07|297.97|302.07|297.97|302.07|297.97|1
1638622110000|2021-12-04 12:48:30|302.08|297.98|302.17|298.07|302.2|298.1|302.08|297.98|20
1638622120000|2021-12-04 12:48:40|302.19|298.09|302.21|298.11|302.23|298.13|302.18|298.08|6
1638622130000|2021-12-04 12:48:50|302.2|298.1|302.75|298.65|302.77|298.67|302.2|298.1|20
1638622140000|2021-12-04 12:49:00|302.76|298.66|302.92|298.82|302.92|298.82|302.73|298.63|16
1638622150000|2021-12-04 12:49:10|302.93|298.83|302.82|298.72|302.93|298.83|302.81|298.71|12
1638622160000|2021-12-04 12:49:20|302.81|298.71|302.67|298.57|302.82|298.72|302.65|298.55|17
1638622170000|2021-12-04 12:49:30|302.68|298.58|302.51|298.41|302.68|298.58|302.51|298.41|11
1638622180000|2021-12-04 12:49:40|302.47|298.37|302.4|298.3|302.47|298.37|302.33|298.23|18
1638622190000|2021-12-04 12:49:50|302.42|298.32|302.45|298.35|302.48|298.38|302.41|298.31|13
1638622200000|2021-12-04 12:50:00|302.44|298.34|302.6|298.5|302.62|298.52|302.44|298.34|15
1638622210000|2021-12-04 12:50:10|302.61|298.51|302.48|298.38|302.61|298.51|302.46|298.36|18
1638622220000|2021-12-04 12:50:20|302.49|298.39|302.62|298.52|302.64|298.54|302.49|298.39|9
1638622230000|2021-12-04 12:50:30|302.63|298.53|303.21|299.11|303.21|299.11|302.62|298.52|21
1638622240000|2021-12-04 12:50:40|303.25|299.15|303.14|299.04|303.25|299.15|303.13|299.03|14
1638622250000|2021-12-04 12:50:50|303.13|299.03|303.11|299.01|303.25|299.15|303.1|299|19
1638622260000|2021-12-04 12:51:00|303.1|299|303.31|299.21|303.31|299.21|303.1|299|15
1638622270000|2021-12-04 12:51:10|303.32|299.22|303.63|299.53|303.64|299.54|303.3|299.2|18
1638622280000|2021-12-04 12:51:20|303.62|299.52|303.42|299.32|303.62|299.52|303.38|299.28|18
1638622290000|2021-12-04 12:51:30|303.41|299.31|303.23|299.13|303.42|299.32|303.23|299.13|20
1638622300000|2021-12-04 12:51:40|303.24|299.14|302.86|298.76|303.24|299.14|302.82|298.72|27
1638622310000|2021-12-04 12:51:50|302.82|298.72|302.83|298.73|303.02|298.92|302.82|298.72|12
1638622320000|2021-12-04 12:52:00|302.86|298.76|302.55|298.45|302.86|298.76|302.54|298.44|20
1638622330000|2021-12-04 12:52:10|302.56|298.46|301.99|297.89|302.56|298.46|301.99|297.89|23
1638622340000|2021-12-04 12:52:20|302.01|297.91|301.7|297.6|302.03|297.93|301.69|297.59|20
1638622350000|2021-12-04 12:52:30|301.69|297.59|301.71|297.61|301.71|297.61|301.56|297.46|27
1638622360000|2021-12-04 12:52:40|301.72|297.62|301.68|297.58|301.72|297.62|301.65|297.55|21
1638622370000|2021-12-04 12:52:50|301.7|297.6|301.71|297.61|301.77|297.67|301.67|297.57|16
1638622380000|2021-12-04 12:53:00|301.7|297.6|301.66|297.56|301.7|297.6|301.53|297.43|22
1638622390000|2021-12-04 12:53:10|301.59|297.49|301.54|297.44|301.61|297.51|301.54|297.44|16
1638622400000|2021-12-04 12:53:20|301.55|297.45|301.47|297.37|301.55|297.45|301.47|297.37|6
1638622410000|2021-12-04 12:53:30|301.48|297.38|301.58|297.48|301.62|297.52|301.44|297.34|19
1638622420000|2021-12-04 12:53:40|301.57|297.47|301.62|297.52|301.69|297.59|301.54|297.44|23
1638622430000|2021-12-04 12:53:50|301.61|297.51|301.51|297.41|301.61|297.51|301.49|297.39|14
1638622440000|2021-12-04 12:54:00|301.5|297.4|301.62|297.52|301.62|297.52|301.5|297.4|11
1638622450000|2021-12-04 12:54:10|301.61|297.51|301.23|297.13|301.63|297.53|301.23|297.13|30
1638622460000|2021-12-04 12:54:20|301.24|297.14|301.04|296.94|301.24|297.14|301.04|296.94|24
1638622470000|2021-12-04 12:54:30|301.05|296.95|300.82|296.72|301.05|296.95|300.82|296.72|29
1638622480000|2021-12-04 12:54:40|300.83|296.73|301.06|296.96|301.06|296.96|300.83|296.73|17
1638622490000|2021-12-04 12:54:50|301.07|296.97|301.09|296.99|301.13|297.03|301.04|296.94|13
1638622500000|2021-12-04 12:55:00|301.08|296.98|301.3|297.2|301.3|297.2|301.07|296.97|16
1638622510000|2021-12-04 12:55:10|301.25|297.15|301.18|297.08|301.25|297.15|301.17|297.07|20
1638622520000|2021-12-04 12:55:20|301.19|297.09|301.1|297|301.21|297.11|301.09|296.99|24
1638622530000|2021-12-04 12:55:30|301.14|297.04|300.99|296.89|301.15|297.05|300.99|296.89|14
1638622540000|2021-12-04 12:55:40|301|296.9|301.1|297|301.1|297|300.99|296.89|10
1638622550000|2021-12-04 12:55:50|301.08|296.98|301.28|297.18|301.28|297.18|301.08|296.98|7
1638622560000|2021-12-04 12:56:00|301.29|297.19|301.32|297.22|301.34|297.24|301.24|297.14|22
1638622570000|2021-12-04 12:56:10|301.36|297.26|301.73|297.63|302.2|298.1|301.36|297.26|30
1638622580000|2021-12-04 12:56:20|301.71|297.61|301.41|297.31|301.71|297.61|301.39|297.29|27
1638622590000|2021-12-04 12:56:30|301.39|297.29|301.42|297.32|301.43|297.33|301.28|297.18|24
1638622600000|2021-12-04 12:56:40|301.41|297.31|301.28|297.18|301.44|297.34|301.27|297.17|20
1638622610000|2021-12-04 12:56:50|301.27|297.17|301.3|297.2|301.41|297.31|301.27|297.17|18
1638622620000|2021-12-04 12:57:00|301.31|297.21|301.01|296.91|301.31|297.21|301.01|296.91|23
1638622630000|2021-12-04 12:57:10|301|296.9|300.93|296.83|301.03|296.93|300.93|296.83|21
1638622640000|2021-12-04 12:57:20|300.94|296.84|300.78|296.68|300.94|296.84|300.54|296.44|30
1638622650000|2021-12-04 12:57:30|300.71|296.61|300.6|296.5|300.81|296.71|300.59|296.49|20
1638622660000|2021-12-04 12:57:40|300.61|296.51|300.64|296.54|300.73|296.63|300.57|296.47|20
1638622670000|2021-12-04 12:57:50|300.65|296.55|300.79|296.69|300.8|296.7|300.64|296.54|15
1638622680000|2021-12-04 12:58:00|300.76|296.66|300.59|296.49|300.79|296.69|300.59|296.49|14
1638622690000|2021-12-04 12:58:10|300.61|296.51|300.76|296.66|300.77|296.67|300.6|296.5|14
1638622700000|2021-12-04 12:58:20|300.75|296.65|300.67|296.57|300.75|296.65|300.61|296.51|24
1638622710000|2021-12-04 12:58:30|300.66|296.56|300.66|296.56|300.69|296.59|300.62|296.52|14
1638622720000|2021-12-04 12:58:40|300.65|296.55|300.88|296.78|300.89|296.79|300.65|296.55|16
1638622730000|2021-12-04 12:58:50|300.81|296.71|300.71|296.61|300.88|296.78|300.71|296.61|20
1638622740000|2021-12-04 12:59:00|300.72|296.62|301.05|296.95|301.05|296.95|300.72|296.62|22
1638622750000|2021-12-04 12:59:10|301.06|296.96|301.06|296.96|301.12|297.02|301.05|296.95|19
1638622760000|2021-12-04 12:59:20|301.02|296.92|300.77|296.67|301.03|296.93|300.77|296.67|17
1638622770000|2021-12-04 12:59:30|300.76|296.66|301.07|296.97|301.08|296.98|300.75|296.65|28
1638622780000|2021-12-04 12:59:40|301.06|296.96|301.47|297.37|301.54|297.44|301.05|296.95|28
1638622790000|2021-12-04 12:59:50|301.43|297.33|301.24|297.14|301.43|297.33|301.24|297.14|20
1638622800000|2021-12-04 13:00:00|301.38|297.28|301.48|297.38|301.52|297.42|301.37|297.27|25
1638622810000|2021-12-04 13:00:10|301.49|297.39|301.03|296.93|301.51|297.41|300.94|296.84|32
1638622820000|2021-12-04 13:00:20|301.02|296.92|300.95|296.85|301.04|296.94|300.86|296.76|23
1638622830000|2021-12-04 13:00:30|300.98|296.88|301|296.9|301.18|297.08|300.98|296.88|30
1638622840000|2021-12-04 13:00:40|301.02|296.92|300.88|296.78|301.02|296.92|300.88|296.78|24
1638622850000|2021-12-04 13:00:50|300.9|296.8|300.99|296.89|300.99|296.89|300.9|296.8|28
1638622860000|2021-12-04 13:01:00|300.97|296.87|300.97|296.87|301.05|296.95|300.92|296.82|27
1638622870000|2021-12-04 13:01:10|300.95|296.85|301.31|297.21|301.31|297.21|300.95|296.85|22
1638622880000|2021-12-04 13:01:20|301.36|297.26|301.1|297|301.38|297.28|301.09|296.99|28
1638622890000|2021-12-04 13:01:30|301.09|296.99|301.1|297|301.13|297.03|300.98|296.88|18
1638622900000|2021-12-04 13:01:40|301.13|297.03|301.42|297.32|301.42|297.32|301.13|297.03|25
1638622910000|2021-12-04 13:01:50|301.45|297.35|301.63|297.53|301.63|297.53|301.45|297.35|20
1638622920000|2021-12-04 13:02:00|301.67|297.57|301.13|297.03|301.68|297.58|301.13|297.03|18
1638622930000|2021-12-04 13:02:10|301.12|297.02|301.16|297.06|301.46|297.36|300.79|296.69|28
1638622940000|2021-12-04 13:02:20|301.14|297.04|301.23|297.13|301.25|297.15|301.06|296.96|26
1638622950000|2021-12-04 13:02:30|301.25|297.15|301.59|297.49|301.6|297.5|301.25|297.15|31
1638622960000|2021-12-04 13:02:40|301.57|297.47|301.74|297.64|301.74|297.64|301.57|297.47|18
1638622970000|2021-12-04 13:02:50|301.75|297.65|301.36|297.26|301.8|297.7|301.36|297.26|26
1638622980000|2021-12-04 13:03:00|301.37|297.27|301.28|297.18|301.37|297.27|301.24|297.14|26
1638622990000|2021-12-04 13:03:10|301.25|297.15|301.18|297.08|301.28|297.18|301.14|297.04|19
1638623000000|2021-12-04 13:03:20|301.19|297.09|301.2|297.1|301.2|297.1|301.04|296.94|19
1638623010000|2021-12-04 13:03:30|301.21|297.11|301.29|297.19|301.29|297.19|301.11|297.01|16
1638623020000|2021-12-04 13:03:40|301.3|297.2|301.19|297.09|301.44|297.34|301.19|297.09|18
1638623030000|2021-12-04 13:03:50|301.18|297.08|301.18|297.08|301.24|297.14|301.13|297.03|15
1638623040000|2021-12-04 13:04:00|301.17|297.07|300.97|296.87|301.17|297.07|300.91|296.81|21
1638623050000|2021-12-04 13:04:10|300.96|296.86|300.43|296.33|300.96|296.86|300.43|296.33|20
1638623060000|2021-12-04 13:04:20|300.45|296.35|300.16|296.06|300.46|296.36|300.1|296|26
1638623070000|2021-12-04 13:04:30|300.15|296.05|300.11|296.01|300.17|296.07|300.07|295.97|19
1638623080000|2021-12-04 13:04:40|300.1|296|300.19|296.09|300.2|296.1|300.09|295.99|21
1638623090000|2021-12-04 13:04:50|300.2|296.1|300.26|296.16|300.43|296.33|300.18|296.08|24
1638623100000|2021-12-04 13:05:00|300.25|296.15|300.41|296.31|300.44|296.34|300.23|296.13|23
1638623110000|2021-12-04 13:05:10|300.42|296.32|300.18|296.08|300.47|296.37|300.18|296.08|27
1638623120000|2021-12-04 13:05:20|300.19|296.09|300.23|296.13|300.26|296.16|300.17|296.07|20
1638623130000|2021-12-04 13:05:30|300.24|296.14|300.46|296.36|300.49|296.39|300.24|296.14|24
1638623140000|2021-12-04 13:05:40|300.54|296.44|300.69|296.59|300.77|296.67|300.54|296.44|22
1638623150000|2021-12-04 13:05:50|300.68|296.58|300.48|296.38|300.68|296.58|300.48|296.38|15
1638623160000|2021-12-04 13:06:00|300.49|296.39|300.45|296.35|300.51|296.41|300.39|296.29|13
1638623170000|2021-12-04 13:06:10|300.44|296.34|300.26|296.16|300.45|296.35|300.25|296.15|18
1638623180000|2021-12-04 13:06:20|300.24|296.14|299.88|295.78|300.24|296.14|299.87|295.77|22
1638623190000|2021-12-04 13:06:30|299.87|295.77|299.87|295.77|299.95|295.85|299.85|295.75|17
1638623200000|2021-12-04 13:06:40|299.89|295.79|299.78|295.68|299.89|295.79|299.61|295.51|20
1638623210000|2021-12-04 13:06:50|299.77|295.67|299.44|295.34|299.77|295.67|299.44|295.34|20
1638623220000|2021-12-04 13:07:00|299.43|295.33|299.45|295.35|299.57|295.47|299.4|295.3|23
1638623230000|2021-12-04 13:07:10|299.4|295.3|299.57|295.47|299.57|295.47|299.39|295.29|13
1638623240000|2021-12-04 13:07:20|299.53|295.43|299.53|295.43|299.56|295.46|299.44|295.34|18
1638623250000|2021-12-04 13:07:30|299.52|295.42|299.6|295.5|299.6|295.5|299.51|295.41|16
1638623260000|2021-12-04 13:07:40|299.65|295.55|299.6|295.5|299.66|295.56|299.57|295.47|16
1638623270000|2021-12-04 13:07:50|299.61|295.51|299.5|295.4|299.61|295.51|299.49|295.39|7
1638623280000|2021-12-04 13:08:00|299.49|295.39|299.46|295.36|299.5|295.4|299.44|295.34|19
1638623290000|2021-12-04 13:08:10|299.45|295.35|299.46|295.36|299.53|295.43|299.45|295.35|12
1638623300000|2021-12-04 13:08:20|299.44|295.34|299.57|295.47|299.57|295.47|299.44|295.34|6
1638623310000|2021-12-04 13:08:30|299.58|295.48|299.89|295.79|299.98|295.88|299.58|295.48|22
1638623320000|2021-12-04 13:08:40|299.91|295.81|299.71|295.61|299.91|295.81|299.71|295.61|23
1638623330000|2021-12-04 13:08:50|299.7|295.6|299.65|295.55|299.7|295.6|299.56|295.46|18
1638623340000|2021-12-04 13:09:00|299.69|295.59|299.68|295.58|299.7|295.6|299.64|295.54|10
1638623350000|2021-12-04 13:09:10|299.69|295.59|299.91|295.81|299.91|295.81|299.68|295.58|18
1638623360000|2021-12-04 13:09:20|299.92|295.82|299.81|295.71|299.99|295.89|299.8|295.7|13
1638623370000|2021-12-04 13:09:30|299.8|295.7|299.66|295.56|299.81|295.71|299.65|295.55|18
1638623380000|2021-12-04 13:09:40|299.64|295.54|299.77|295.67|299.82|295.72|299.61|295.51|16
1638623390000|2021-12-04 13:09:50|299.73|295.63|299.72|295.62|299.73|295.63|299.51|295.41|29
1638623400000|2021-12-04 13:10:00|299.71|295.61|299.66|295.56|299.73|295.63|299.64|295.54|13
1638623410000|2021-12-04 13:10:10|299.59|295.49|299.39|295.29|299.6|295.5|299.39|295.29|18
1638623420000|2021-12-04 13:10:20|299.38|295.28|299.38|295.28|299.42|295.32|299.28|295.18|13
1638623430000|2021-12-04 13:10:30|299.36|295.26|299.03|294.93|299.36|295.26|299.01|294.91|20
1638623440000|2021-12-04 13:10:40|299.02|294.92|299.08|294.98|299.1|295|299|294.9|20
1638623450000|2021-12-04 13:10:50|299.07|294.97|299.08|294.98|299.12|295.02|298.96|294.86|21
1638623460000|2021-12-04 13:11:00|299.09|294.99|298.94|294.84|299.13|295.03|298.94|294.84|17
1638623470000|2021-12-04 13:11:10|298.92|294.82|298.95|294.85|299.09|294.99|298.9|294.8|20
1638623480000|2021-12-04 13:11:20|298.96|294.86|298.99|294.89|298.99|294.89|298.83|294.73|22
1638623490000|2021-12-04 13:11:30|299.04|294.94|299.22|295.12|299.25|295.15|299.04|294.94|25
1638623500000|2021-12-04 13:11:40|299.23|295.13|299.36|295.26|299.43|295.33|299.23|295.13|21
1638623510000|2021-12-04 13:11:50|299.35|295.25|299.32|295.22|299.41|295.31|299.32|295.22|16
1638623520000|2021-12-04 13:12:00|299.33|295.23|299.2|295.1|299.39|295.29|299.2|295.1|11
1638623530000|2021-12-04 13:12:10|299.21|295.11|299.21|295.11|299.22|295.12|299.15|295.05|13
1638623540000|2021-12-04 13:12:20|299.22|295.12|299.29|295.19|299.31|295.21|299.21|295.11|11
1638623550000|2021-12-04 13:12:30|299.3|295.2|299.27|295.17|299.42|295.32|299.26|295.16|16
1638623560000|2021-12-04 13:12:40|299.29|295.19|299.72|295.62|299.72|295.62|299.29|295.19|22
1638623570000|2021-12-04 13:12:50|299.71|295.61|299.34|295.24|299.73|295.63|299.34|295.24|23
1638623580000|2021-12-04 13:13:00|299.46|295.36|299.35|295.25|299.46|295.36|299.22|295.12|17
1638623590000|2021-12-04 13:13:10|299.34|295.24|299.18|295.08|299.34|295.24|299.14|295.04|16
1638623600000|2021-12-04 13:13:20|299.17|295.07|299.19|295.09|299.19|295.09|299.15|295.05|7
1638623610000|2021-12-04 13:13:30|299.2|295.1|299.46|295.36|299.47|295.37|299.2|295.1|23
1638623620000|2021-12-04 13:13:40|299.44|295.34|299.41|295.31|299.44|295.34|299.35|295.25|13
1638623630000|2021-12-04 13:13:50|299.36|295.26|299.39|295.29|299.41|295.31|299.25|295.15|19
1638623640000|2021-12-04 13:14:00|299.41|295.31|299.44|295.34|299.44|295.34|299.35|295.25|10
1638623650000|2021-12-04 13:14:10|299.43|295.33|299.29|295.19|299.43|295.33|299.23|295.13|19
1638623660000|2021-12-04 13:14:20|299.24|295.14|299.24|295.14|299.24|295.14|299.23|295.13|3
1638623670000|2021-12-04 13:14:30|299.23|295.13|299.18|295.08|299.26|295.16|299.18|295.08|5
1638623680000|2021-12-04 13:14:40|299.21|295.11|299.37|295.27|299.46|295.36|299.21|295.11|21
1638623690000|2021-12-04 13:14:50|299.36|295.26|299.53|295.43|299.55|295.45|299.34|295.24|17
1638623700000|2021-12-04 13:15:00|299.51|295.41|299.44|295.34|299.51|295.41|299.43|295.33|11
1638623710000|2021-12-04 13:15:10|299.43|295.33|299.36|295.26|299.5|295.4|299.34|295.24|10
1638623720000|2021-12-04 13:15:20|299.37|295.27|299.46|295.36|299.55|295.45|299.37|295.27|14
1638623730000|2021-12-04 13:15:30|299.43|295.33|299.62|295.52|299.62|295.52|299.43|295.33|11
1638623740000|2021-12-04 13:15:40|299.63|295.53|300.11|296.01|300.11|296.01|299.61|295.51|23
1638623750000|2021-12-04 13:15:50|300.12|296.02|300.26|296.16|300.33|296.23|300.11|296.01|17
1638623760000|2021-12-04 13:16:00|300.27|296.17|299.95|295.85|300.35|296.25|299.92|295.82|36
1638623770000|2021-12-04 13:16:10|299.94|295.84|300.14|296.04|300.15|296.05|299.93|295.83|23
1638623780000|2021-12-04 13:16:20|300.13|296.03|300.13|296.03|300.15|296.05|300.12|296.02|10
1638623790000|2021-12-04 13:16:30|300.14|296.04|300.18|296.08|300.3|296.2|300.14|296.04|16
1638623800000|2021-12-04 13:16:40|300.19|296.09|300.15|296.05|300.19|296.09|300.13|296.03|10
1638623810000|2021-12-04 13:16:50|300.14|296.04|299.93|295.83|300.16|296.06|299.93|295.83|17
1638623820000|2021-12-04 13:17:00|299.97|295.87|300|295.9|300.05|295.95|299.95|295.85|18
1638623830000|2021-12-04 13:17:10|299.99|295.89|299.99|295.89|300|295.9|299.89|295.79|15
1638623840000|2021-12-04 13:17:20|299.98|295.88|300.04|295.94|300.06|295.96|299.91|295.81|30
1638623850000|2021-12-04 13:17:30|300.07|295.97|299.99|295.89|300.08|295.98|299.92|295.82|24
1638623860000|2021-12-04 13:17:40|299.97|295.87|299.82|295.72|300|295.9|299.73|295.63|20
1638623870000|2021-12-04 13:17:50|299.81|295.71|299.81|295.71|299.87|295.77|299.81|295.71|15
1638623880000|2021-12-04 13:18:00|299.82|295.72|299.69|295.59|299.82|295.72|299.69|295.59|11
1638623890000|2021-12-04 13:18:10|299.7|295.6|299.43|295.33|299.7|295.6|299.41|295.31|21
1638623900000|2021-12-04 13:18:20|299.42|295.32|298.81|294.71|299.42|295.32|298.81|294.71|24
1638623910000|2021-12-04 13:18:30|298.8|294.7|298.71|294.61|298.8|294.7|298.61|294.51|24
1638623920000|2021-12-04 13:18:40|298.69|294.59|298.65|294.55|298.78|294.68|298.65|294.55|22
1638623930000|2021-12-04 13:18:50|298.66|294.56|298.59|294.49|298.68|294.58|298.59|294.49|10
1638623940000|2021-12-04 13:19:00|298.62|294.52|298.43|294.33|298.71|294.61|298.43|294.33|17
1638623950000|2021-12-04 13:19:10|298.45|294.35|298.31|294.21|298.45|294.35|298.29|294.19|17
1638623960000|2021-12-04 13:19:20|298.32|294.22|298.26|294.16|298.39|294.29|298.25|294.15|19
1638623970000|2021-12-04 13:19:30|298.25|294.15|298.12|294.02|298.41|294.31|298.12|294.02|23
1638623980000|2021-12-04 13:19:40|298.14|294.04|298.01|293.91|298.19|294.09|298.01|293.91|19
1638623990000|2021-12-04 13:19:50|297.99|293.89|297.77|293.67|297.99|293.89|297.72|293.62|24
1638624000000|2021-12-04 13:20:00|297.83|293.73|297.49|293.39|297.83|293.73|297.49|293.39|18
1638624010000|2021-12-04 13:20:10|297.48|293.38|296.79|292.69|297.48|293.38|296.77|292.67|26
1638624020000|2021-12-04 13:20:20|296.78|292.68|297.13|293.03|297.13|293.03|296.77|292.67|22
1638624030000|2021-12-04 13:20:30|297.07|292.97|297.08|292.98|297.28|293.18|297.07|292.97|26
1638624040000|2021-12-04 13:20:40|297.07|292.97|296.99|292.89|297.1|293|296.98|292.88|16
1638624050000|2021-12-04 13:20:50|296.98|292.88|296.69|292.59|296.98|292.88|296.69|292.59|19
1638624060000|2021-12-04 13:21:00|296.7|292.6|296.63|292.53|296.75|292.65|296.48|292.38|25
1638624070000|2021-12-04 13:21:10|296.66|292.56|296.92|292.82|297.04|292.94|296.55|292.45|28
1638624080000|2021-12-04 13:21:20|296.93|292.83|296.68|292.58|296.93|292.83|296.67|292.57|18
1638624090000|2021-12-04 13:21:30|296.69|292.59|296.88|292.78|296.97|292.87|296.69|292.59|14
1638624100000|2021-12-04 13:21:40|296.89|292.79|296.81|292.71|296.89|292.79|296.58|292.48|27
1638624110000|2021-12-04 13:21:50|296.82|292.72|296.78|292.68|296.82|292.72|296.78|292.68|14
1638624120000|2021-12-04 13:22:00|296.8|292.7|296.88|292.78|296.88|292.78|296.73|292.63|20
1638624130000|2021-12-04 13:22:10|296.89|292.79|297.28|293.18|297.38|293.28|296.89|292.79|28
1638624140000|2021-12-04 13:22:20|297.29|293.19|297.7|293.6|297.87|293.77|297.27|293.17|34
1638624150000|2021-12-04 13:22:30|297.58|293.48|297.41|293.31|297.71|293.61|297.41|293.31|17
1638624160000|2021-12-04 13:22:40|297.4|293.3|297.29|293.19|297.42|293.32|297.19|293.09|21
1638624170000|2021-12-04 13:22:50|297.34|293.24|297.3|293.2|297.34|293.24|297.28|293.18|10
1638624180000|2021-12-04 13:23:00|297.29|293.19|297.32|293.22|297.33|293.23|297.28|293.18|14
1638624190000|2021-12-04 13:23:10|297.34|293.24|297.38|293.28|297.44|293.34|297.34|293.24|18
1638624200000|2021-12-04 13:23:20|297.39|293.29|297.4|293.3|297.4|293.3|297.35|293.25|10
1638624210000|2021-12-04 13:23:30|297.41|293.31|297.74|293.64|297.74|293.64|297.39|293.29|18
1638624220000|2021-12-04 13:23:40|297.73|293.63|297.89|293.79|297.99|293.89|297.73|293.63|25
1638624230000|2021-12-04 13:23:50|297.9|293.8|297.85|293.75|297.95|293.85|297.8|293.7|23
1638624240000|2021-12-04 13:24:00|297.84|293.74|298.18|294.08|298.18|294.08|297.84|293.74|24
1638624250000|2021-12-04 13:24:10|298.09|293.99|297.88|293.78|298.19|294.09|297.86|293.76|30
1638624260000|2021-12-04 13:24:20|297.9|293.8|298|293.9|298|293.9|297.9|293.8|11
1638624270000|2021-12-04 13:24:30|298.01|293.91|298.02|293.92|298.06|293.96|298|293.9|17
1638624280000|2021-12-04 13:24:40|298.01|293.91|298.03|293.93|298.03|293.93|297.96|293.86|7
1638624290000|2021-12-04 13:24:50|298.04|293.94|298.15|294.05|298.18|294.08|298.04|293.94|23
1638624300000|2021-12-04 13:25:00|298.16|294.06|298.24|294.14|298.37|294.27|298.15|294.05|23
1638624310000|2021-12-04 13:25:10|298.25|294.15|298.17|294.07|298.27|294.17|298.14|294.04|15
1638624320000|2021-12-04 13:25:20|298.16|294.06|298.27|294.17|298.27|294.17|298.03|293.93|22
1638624330000|2021-12-04 13:25:30|298.29|294.19|298.31|294.21|298.32|294.22|298.29|294.19|7
1638624340000|2021-12-04 13:25:40|298.32|294.22|298.25|294.15|298.35|294.25|298.25|294.15|12
1638624350000|2021-12-04 13:25:50|298.27|294.17|298.32|294.22|298.32|294.22|298.27|294.17|5
1638624360000|2021-12-04 13:26:00|298.3|294.2|298.56|294.46|298.56|294.46|298.3|294.2|18
1638624370000|2021-12-04 13:26:10|298.57|294.47|298.88|294.78|298.88|294.78|298.56|294.46|19
1638624380000|2021-12-04 13:26:20|298.89|294.79|299.28|295.18|299.39|295.29|298.88|294.78|31
1638624390000|2021-12-04 13:26:30|299.27|295.17|299.17|295.07|299.27|295.17|299.13|295.03|19
1638624400000|2021-12-04 13:26:40|299.23|295.13|299.13|295.03|299.27|295.17|299.13|295.03|25
1638624410000|2021-12-04 13:26:50|299.15|295.05|299.06|294.96|299.16|295.06|298.97|294.87|20
1638624420000|2021-12-04 13:27:00|299.01|294.91|299.08|294.98|299.15|295.05|298.96|294.86|17
1638624430000|2021-12-04 13:27:10|299.09|294.99|298.97|294.87|299.09|294.99|298.91|294.81|19
1638624440000|2021-12-04 13:27:20|298.98|294.88|299.13|295.03|299.18|295.08|298.98|294.88|23
1638624450000|2021-12-04 13:27:30|299.14|295.04|299.15|295.05|299.16|295.06|299.01|294.91|23
1638624460000|2021-12-04 13:27:40|299.16|295.06|299.25|295.15|299.36|295.26|299.15|295.05|25
1638624470000|2021-12-04 13:27:50|299.28|295.18|299.23|295.13|299.28|295.18|299.22|295.12|10
1638624480000|2021-12-04 13:28:00|299.25|295.15|299.35|295.25|299.35|295.25|299.2|295.1|14
1638624490000|2021-12-04 13:28:10|299.33|295.23|299.23|295.13|299.39|295.29|299.23|295.13|14
1638624500000|2021-12-04 13:28:20|299.25|295.15|299.26|295.16|299.31|295.21|299.25|295.15|6
1638624510000|2021-12-04 13:28:30|299.24|295.14|299.38|295.28|299.38|295.28|299.17|295.07|21
1638624520000|2021-12-04 13:28:40|299.43|295.33|299.18|295.08|299.43|295.33|299.18|295.08|27
1638624530000|2021-12-04 13:28:50|299.15|295.05|299.13|295.03|299.16|295.06|299.08|294.98|20
1638624540000|2021-12-04 13:29:00|299.14|295.04|299.1|295|299.25|295.15|299.1|295|22
1638624550000|2021-12-04 13:29:10|299.09|294.99|299.09|294.99|299.09|294.99|299|294.9|15
1638624560000|2021-12-04 13:29:20|299.08|294.98|298.93|294.83|299.08|294.98|298.89|294.79|18
1638624570000|2021-12-04 13:29:30|298.94|294.84|299.12|295.02|299.12|295.02|298.94|294.84|23
1638624580000|2021-12-04 13:29:40|299.11|295.01|299.06|294.96|299.13|295.03|299.03|294.93|18
1638624590000|2021-12-04 13:29:50|299.05|294.95|299.35|295.25|299.35|295.25|299.05|294.95|15
1638624600000|2021-12-04 13:30:00|299.37|295.27|299.74|295.64|299.75|295.65|299.37|295.27|18
1638624610000|2021-12-04 13:30:10|299.84|295.74|299.84|295.74|299.95|295.85|299.76|295.66|19
1638624620000|2021-12-04 13:30:20|299.85|295.75|300.18|296.08|300.19|296.09|299.83|295.73|21
1638624630000|2021-12-04 13:30:30|300.11|296.01|300.04|295.94|300.11|296.01|299.91|295.81|21
1638624640000|2021-12-04 13:30:40|300.12|296.02|300.72|296.62|300.72|296.62|300.08|295.98|24
1638624650000|2021-12-04 13:30:50|300.71|296.61|301.1|297|301.18|297.08|300.71|296.61|27
1638624660000|2021-12-04 13:31:00|301.08|296.98|300.88|296.78|301.08|296.98|300.86|296.76|18
1638624670000|2021-12-04 13:31:10|300.87|296.77|301.44|297.34|301.44|297.34|300.87|296.77|27
1638624680000|2021-12-04 13:31:20|301.47|297.37|301.34|297.24|301.59|297.49|301.29|297.19|24
1638624690000|2021-12-04 13:31:30|301.38|297.28|301.21|297.11|301.38|297.28|301.08|296.98|30
1638624700000|2021-12-04 13:31:40|301.26|297.16|301.13|297.03|301.35|297.25|301.11|297.01|27
1638624710000|2021-12-04 13:31:50|301.08|296.98|301.07|296.97|301.09|296.99|300.99|296.89|18
1638624720000|2021-12-04 13:32:00|301.14|297.04|301.11|297.01|301.15|297.05|301.03|296.93|15
1638624730000|2021-12-04 13:32:10|301.12|297.02|300.67|296.57|301.13|297.03|300.62|296.52|23
1638624740000|2021-12-04 13:32:20|300.62|296.52|300.44|296.34|300.64|296.54|300.37|296.27|29
1638624750000|2021-12-04 13:32:30|300.43|296.33|300.14|296.04|300.47|296.37|300.14|296.04|26
1638624760000|2021-12-04 13:32:40|300.13|296.03|300.45|296.35|300.45|296.35|300.11|296.01|23
1638624770000|2021-12-04 13:32:50|300.44|296.34|300.54|296.44|300.59|296.49|300.44|296.34|27
1638624780000|2021-12-04 13:33:00|300.55|296.45|300.48|296.38|300.62|296.52|300.48|296.38|25
1638624790000|2021-12-04 13:33:10|300.49|296.39|300.4|296.3|300.58|296.48|300.4|296.3|26
1638624800000|2021-12-04 13:33:20|300.35|296.25|300.53|296.43|300.64|296.54|300.32|296.22|29
1638624810000|2021-12-04 13:33:30|300.57|296.47|300.51|296.41|300.58|296.48|300.39|296.29|23
1638624820000|2021-12-04 13:33:40|300.53|296.43|300.7|296.6|300.7|296.6|300.53|296.43|24
1638624830000|2021-12-04 13:33:50|300.71|296.61|301.27|297.17|301.32|297.22|300.71|296.61|28
1638624840000|2021-12-04 13:34:00|301.2|297.1|301.37|297.27|301.37|297.27|301.16|297.06|26
1638624850000|2021-12-04 13:34:10|301.33|297.23|301.85|297.75|301.88|297.78|301.33|297.23|24
1638624860000|2021-12-04 13:34:20|301.84|297.74|301.78|297.68|301.84|297.74|301.6|297.5|25
1638624870000|2021-12-04 13:34:30|301.74|297.64|301.99|297.89|302.05|297.95|301.73|297.63|24
1638624880000|2021-12-04 13:34:40|302|297.9|302.07|297.97|302.13|298.03|302|297.9|12
1638624890000|2021-12-04 13:34:50|302.08|297.98|302.45|298.35|302.45|298.35|302.08|297.98|21
1638624900000|2021-12-04 13:35:00|302.41|298.31|302.29|298.19|302.58|298.48|302.29|298.19|25
1638624910000|2021-12-04 13:35:10|302.19|298.09|302.14|298.04|302.34|298.24|302.13|298.03|25
1638624920000|2021-12-04 13:35:20|302.13|298.03|302.33|298.23|302.34|298.24|302.05|297.95|20
1638624930000|2021-12-04 13:35:30|302.23|298.13|302.33|298.23|302.34|298.24|302.11|298.01|28
1638624940000|2021-12-04 13:35:40|302.31|298.21|302.08|297.98|302.31|298.21|302.08|297.98|13
1638624950000|2021-12-04 13:35:50|302.07|297.97|302.16|298.06|302.3|298.2|302.05|297.95|18
1638624960000|2021-12-04 13:36:00|302.17|298.07|302.41|298.31|302.42|298.32|302.17|298.07|12
1638624970000|2021-12-04 13:36:10|302.37|298.27|302.4|298.3|302.45|298.35|302.34|298.24|14
1638624980000|2021-12-04 13:36:20|302.38|298.28|302.4|298.3|302.41|298.31|302.38|298.28|5
1638624990000|2021-12-04 13:36:30|302.41|298.31|302.7|298.6|302.73|298.63|302.41|298.31|21
1638625000000|2021-12-04 13:36:40|302.71|298.61|302.47|298.37|302.76|298.66|302.46|298.36|23
1638625010000|2021-12-04 13:36:50|302.48|298.38|302.65|298.55|302.65|298.55|302.46|298.36|17
1638625020000|2021-12-04 13:37:00|302.59|298.49|302.53|298.43|302.59|298.49|302.45|298.35|16
1638625030000|2021-12-04 13:37:10|302.51|298.41|302.24|298.14|302.51|298.41|302.23|298.13|20
1638625040000|2021-12-04 13:37:20|302.33|298.23|302.33|298.23|302.39|298.29|302.31|298.21|16
1638625050000|2021-12-04 13:37:30|302.37|298.27|302.4|298.3|302.4|298.3|302.35|298.25|16
1638625060000|2021-12-04 13:37:40|302.41|298.31|302.32|298.22|302.41|298.31|302.21|298.11|21
1638625070000|2021-12-04 13:37:50|302.38|298.28|302.5|298.4|302.53|298.43|302.2|298.1|33
1638625080000|2021-12-04 13:38:00|302.52|298.42|302.58|298.48|302.58|298.48|302.45|298.35|25
1638625090000|2021-12-04 13:38:10|302.57|298.47|302.85|298.75|302.86|298.76|302.56|298.46|25
1638625100000|2021-12-04 13:38:20|302.76|298.66|302.83|298.73|302.88|298.78|302.75|298.65|29
1638625110000|2021-12-04 13:38:30|302.86|298.76|302.42|298.32|302.86|298.76|302.38|298.28|30
1638625120000|2021-12-04 13:38:40|302.34|298.24|302.07|297.97|302.34|298.24|302.07|297.97|27
1638625130000|2021-12-04 13:38:50|302.06|297.96|301.87|297.77|302.13|298.03|301.87|297.77|27
1638625140000|2021-12-04 13:39:00|301.94|297.84|302|297.9|302.12|298.02|301.92|297.82|21
1638625150000|2021-12-04 13:39:10|301.99|297.89|302.35|298.25|302.37|298.27|301.99|297.89|29
1638625160000|2021-12-04 13:39:20|302.33|298.23|302.28|298.18|302.37|298.27|302.28|298.18|18
1638625170000|2021-12-04 13:39:30|302.26|298.16|302.23|298.13|302.3|298.2|302.17|298.07|23
1638625180000|2021-12-04 13:39:40|302.15|298.05|302|297.9|302.19|298.09|301.87|297.77|36
1638625190000|2021-12-04 13:39:50|301.98|297.88|301.84|297.74|302.01|297.91|301.8|297.7|29
1638625200000|2021-12-04 13:40:00|301.81|297.71|302.03|297.93|302.11|298.01|301.81|297.71|27
1638625210000|2021-12-04 13:40:10|302.02|297.92|301.85|297.75|302.02|297.92|301.78|297.68|25
1638625220000|2021-12-04 13:40:20|301.97|297.87|302.06|297.96|302.11|298.01|301.92|297.82|11
1638625230000|2021-12-04 13:40:30|301.85|297.75|301.79|297.69|301.85|297.75|301.74|297.64|19
1638625240000|2021-12-04 13:40:40|301.74|297.64|301.63|297.53|301.8|297.7|301.63|297.53|10
1638625250000|2021-12-04 13:40:50|301.64|297.54|302.37|298.27|302.4|298.3|301.61|297.51|26
1638625260000|2021-12-04 13:41:00|302.31|298.21|302.32|298.22|302.33|298.23|302.12|298.02|27
1638625270000|2021-12-04 13:41:10|302.24|298.14|302.39|298.29|302.54|298.44|302.23|298.13|22
1638625280000|2021-12-04 13:41:20|302.4|298.3|302.45|298.35|302.5|298.4|302.39|298.29|13
1638625290000|2021-12-04 13:41:30|302.46|298.36|302.75|298.65|302.76|298.66|302.42|298.32|18
1638625300000|2021-12-04 13:41:40|302.73|298.63|302.78|298.68|302.78|298.68|302.63|298.53|20
1638625310000|2021-12-04 13:41:50|302.79|298.69|302.84|298.74|302.99|298.89|302.79|298.69|28
1638625320000|2021-12-04 13:42:00|302.83|298.73|302.49|298.39|302.83|298.73|302.48|298.38|26
1638625330000|2021-12-04 13:42:10|302.48|298.38|302.87|298.77|302.89|298.79|302.48|298.38|28
1638625340000|2021-12-04 13:42:20|302.88|298.78|302.88|298.78|303.03|298.93|302.84|298.74|26
1638625350000|2021-12-04 13:42:30|302.89|298.79|303.06|298.96|303.12|299.02|302.89|298.79|18
1638625360000|2021-12-04 13:42:40|303.03|298.93|303.13|299.03|303.13|299.03|303.03|298.93|10
1638625370000|2021-12-04 13:42:50|303.15|299.05|302.99|298.89|303.17|299.07|302.99|298.89|16
1638625380000|2021-12-04 13:43:00|302.97|298.87|302.91|298.81|302.97|298.87|302.76|298.66|21
1638625390000|2021-12-04 13:43:10|302.93|298.83|303.09|298.99|303.12|299.02|302.83|298.73|21
1638625400000|2021-12-04 13:43:20|303.08|298.98|303.27|299.17|303.27|299.17|303.08|298.98|9
1638625410000|2021-12-04 13:43:30|303.28|299.18|303.25|299.15|303.32|299.22|303.25|299.15|12
1638625420000|2021-12-04 13:43:40|303.26|299.16|303.13|299.03|303.36|299.26|303.13|299.03|19
1638625430000|2021-12-04 13:43:50|303.14|299.04|303.18|299.08|303.18|299.08|303.02|298.92|21
1638625440000|2021-12-04 13:44:00|303.21|299.11|303.14|299.04|303.26|299.16|303.14|299.04|19
1638625450000|2021-12-04 13:44:10|303.12|299.02|302.68|298.58|303.13|299.03|302.62|298.52|28
1638625460000|2021-12-04 13:44:20|302.71|298.61|302.75|298.65|302.88|298.78|302.65|298.55|31
1638625470000|2021-12-04 13:44:30|302.82|298.72|302.83|298.73|302.84|298.74|302.77|298.67|19
1638625480000|2021-12-04 13:44:40|302.81|298.71|302.62|298.52|302.83|298.73|302.62|298.52|21
1638625490000|2021-12-04 13:44:50|302.69|298.59|302.85|298.75|302.85|298.75|302.69|298.59|14
1638625500000|2021-12-04 13:45:00|302.86|298.76|302.82|298.72|302.93|298.83|302.82|298.72|18
1638625510000|2021-12-04 13:45:10|302.83|298.73|302.8|298.7|302.83|298.73|302.76|298.66|21
1638625520000|2021-12-04 13:45:20|302.78|298.68|302.72|298.62|302.8|298.7|302.67|298.57|20
1638625530000|2021-12-04 13:45:30|302.68|298.58|302.43|298.33|302.69|298.59|302.42|298.32|18
1638625540000|2021-12-04 13:45:40|302.44|298.34|302.61|298.51|302.62|298.52|302.43|298.33|19
1638625550000|2021-12-04 13:45:50|302.56|298.46|302.51|298.41|302.6|298.5|302.51|298.41|10
1638625560000|2021-12-04 13:46:00|302.52|298.42|302.61|298.51|302.61|298.51|302.5|298.4|18
1638625570000|2021-12-04 13:46:10|302.6|298.5|302.82|298.72|302.85|298.75|302.58|298.48|21
1638625580000|2021-12-04 13:46:20|302.77|298.67|302.72|298.62|302.83|298.73|302.72|298.62|10
1638625590000|2021-12-04 13:46:30|302.73|298.63|302.6|298.5|302.73|298.63|302.56|298.46|14
1638625600000|2021-12-04 13:46:40|302.61|298.51|302.43|298.33|302.61|298.51|302.43|298.33|17
1638625610000|2021-12-04 13:46:50|302.41|298.31|302.38|298.28|302.43|298.33|302.37|298.27|17
1638625620000|2021-12-04 13:47:00|302.39|298.29|302.28|298.18|302.39|298.29|302.2|298.1|13
1638625630000|2021-12-04 13:47:10|302.29|298.19|302.47|298.37|302.48|298.38|302.29|298.19|18
1638625640000|2021-12-04 13:47:20|302.48|298.38|302.45|298.35|302.48|298.38|302.43|298.33|12
1638625650000|2021-12-04 13:47:30|302.44|298.34|302.05|297.95|302.45|298.35|302.05|297.95|24
1638625660000|2021-12-04 13:47:40|302.06|297.96|301.9|297.8|302.06|297.96|301.86|297.76|27
1638625670000|2021-12-04 13:47:50|301.93|297.83|301.96|297.86|302.02|297.92|301.93|297.83|18
1638625680000|2021-12-04 13:48:00|301.99|297.89|301.98|297.88|302.21|298.11|301.92|297.82|21
1638625690000|2021-12-04 13:48:10|302|297.9|302.08|297.98|302.16|298.06|302|297.9|17
1638625700000|2021-12-04 13:48:20|301.96|297.86|302.23|298.13|302.24|298.14|301.95|297.85|14
1638625710000|2021-12-04 13:48:30|302.18|298.08|302.27|298.17|302.29|298.19|302.1|298|19
1638625720000|2021-12-04 13:48:40|302.25|298.15|302.18|298.08|302.27|298.17|302.13|298.03|19
1638625730000|2021-12-04 13:48:50|302.11|298.01|302.15|298.05|302.15|298.05|302.06|297.96|17
1638625740000|2021-12-04 13:49:00|302.13|298.03|301.95|297.85|302.13|298.03|301.95|297.85|18
1638625750000|2021-12-04 13:49:10|301.96|297.86|302.05|297.95|302.14|298.04|301.96|297.86|17
1638625760000|2021-12-04 13:49:20|302.04|297.94|302.01|297.91|302.16|298.06|301.99|297.89|19
1638625770000|2021-12-04 13:49:30|302|297.9|302.05|297.95|302.08|297.98|302|297.9|10
1638625780000|2021-12-04 13:49:40|302.11|298.01|302.2|298.1|302.2|298.1|302.04|297.94|15
1638625790000|2021-12-04 13:49:50|302.19|298.09|302.44|298.34|302.44|298.34|302.19|298.09|21
1638625800000|2021-12-04 13:50:00|302.45|298.35|302.26|298.16|302.6|298.5|302.26|298.16|24
1638625810000|2021-12-04 13:50:10|302.25|298.15|302.34|298.24|302.35|298.25|302.22|298.12|17
1638625820000|2021-12-04 13:50:20|302.3|298.2|302.26|298.16|302.37|298.27|302.23|298.13|19
1638625830000|2021-12-04 13:50:30|302.25|298.15|302.19|298.09|302.26|298.16|302.14|298.04|6
1638625840000|2021-12-04 13:50:40|302.18|298.08|302.13|298.03|302.18|298.08|302.11|298.01|7
1638625850000|2021-12-04 13:50:50|302.14|298.04|302.14|298.04|302.15|298.05|302.13|298.03|7
1638625860000|2021-12-04 13:51:00|302.11|298.01|302.31|298.21|302.32|298.22|302.09|297.99|13
1638625870000|2021-12-04 13:51:10|302.24|298.14|302.1|298|302.24|298.14|302.1|298|12
1638625880000|2021-12-04 13:51:20|302.09|297.99|301.89|297.79|302.09|297.99|301.87|297.77|14
1638625890000|2021-12-04 13:51:30|301.9|297.8|301.8|297.7|301.93|297.83|301.8|297.7|10
1638625900000|2021-12-04 13:51:40|301.81|297.71|301.89|297.79|301.93|297.83|301.81|297.71|15
1638625910000|2021-12-04 13:51:50|301.86|297.76|301.74|297.64|301.87|297.77|301.61|297.51|26
1638625920000|2021-12-04 13:52:00|301.89|297.79|301.74|297.64|301.89|297.79|301.65|297.55|22
1638625930000|2021-12-04 13:52:10|301.7|297.6|301.78|297.68|301.85|297.75|301.7|297.6|19
1638625940000|2021-12-04 13:52:20|301.8|297.7|301.83|297.73|301.91|297.81|301.76|297.66|16
1638625950000|2021-12-04 13:52:30|301.8|297.7|301.72|297.62|301.8|297.7|301.69|297.59|15
1638625960000|2021-12-04 13:52:40|301.71|297.61|301.82|297.72|301.83|297.73|301.71|297.61|14
1638625970000|2021-12-04 13:52:50|301.83|297.73|301.83|297.73|301.88|297.78|301.75|297.65|14
1638625980000|2021-12-04 13:53:00|301.87|297.77|301.76|297.66|301.88|297.78|301.76|297.66|13
1638625990000|2021-12-04 13:53:10|301.83|297.73|301.86|297.76|301.86|297.76|301.76|297.66|16
1638626000000|2021-12-04 13:53:20|301.82|297.72|301.65|297.55|301.86|297.76|301.62|297.52|27
1638626010000|2021-12-04 13:53:30|301.63|297.53|301.62|297.52|301.65|297.55|301.62|297.52|4
1638626020000|2021-12-04 13:53:40|301.61|297.51|301.59|297.49|301.61|297.51|301.38|297.28|21
1638626030000|2021-12-04 13:53:50|301.6|297.5|301.55|297.45|301.6|297.5|301.5|297.4|11
1638626040000|2021-12-04 13:54:00|301.54|297.44|301.74|297.64|301.74|297.64|301.51|297.41|9
1638626050000|2021-12-04 13:54:10|301.76|297.66|301.92|297.82|301.92|297.82|301.73|297.63|20
1638626060000|2021-12-04 13:54:20|301.93|297.83|301.7|297.6|301.93|297.83|301.66|297.56|19
1638626070000|2021-12-04 13:54:30|301.71|297.61|301.61|297.51|301.71|297.61|301.59|297.49|14
1638626080000|2021-12-04 13:54:40|301.63|297.53|301.64|297.54|301.65|297.55|301.54|297.44|18
1638626090000|2021-12-04 13:54:50|301.63|297.53|301.83|297.73|301.83|297.73|301.61|297.51|15
1638626100000|2021-12-04 13:55:00|301.84|297.74|301.97|297.87|301.97|297.87|301.81|297.71|22
1638626110000|2021-12-04 13:55:10|301.95|297.85|301.87|297.77|302|297.9|301.87|297.77|15
1638626120000|2021-12-04 13:55:20|301.89|297.79|301.73|297.63|301.9|297.8|301.72|297.62|12
1638626130000|2021-12-04 13:55:30|301.74|297.64|301.69|297.59|301.79|297.69|301.69|297.59|8
1638626140000|2021-12-04 13:55:40|301.71|297.61|301.84|297.74|301.84|297.74|301.71|297.61|9
1638626150000|2021-12-04 13:55:50|301.89|297.79|301.99|297.89|302.11|298.01|301.89|297.79|18
1638626160000|2021-12-04 13:56:00|301.97|297.87|301.86|297.76|301.97|297.87|301.82|297.72|13
1638626170000|2021-12-04 13:56:10|301.92|297.82|301.91|297.81|302|297.9|301.91|297.81|16
1638626180000|2021-12-04 13:56:20|301.93|297.83|301.98|297.88|302.01|297.91|301.93|297.83|9
1638626190000|2021-12-04 13:56:30|301.97|297.87|302.06|297.96|302.16|298.06|301.92|297.82|25
1638626200000|2021-12-04 13:56:40|302.07|297.97|302.06|297.96|302.07|297.97|301.9|297.8|19
1638626210000|2021-12-04 13:56:50|302.07|297.97|302.07|297.97|302.09|297.99|301.98|297.88|15
1638626220000|2021-12-04 13:57:00|302.1|298|302.09|297.99|302.14|298.04|302.05|297.95|8
1638626230000|2021-12-04 13:57:10|302.16|298.06|302.22|298.12|302.22|298.12|302.16|298.06|10
1638626240000|2021-12-04 13:57:20|302.3|298.2|302.28|298.18|302.37|298.27|302.28|298.18|16
1638626250000|2021-12-04 13:57:30|302.32|298.22|302.28|298.18|302.32|298.22|302.19|298.09|11
1638626260000|2021-12-04 13:57:40|302.27|298.17|302.38|298.28|302.39|298.29|302.27|298.17|20
1638626270000|2021-12-04 13:57:50|302.37|298.27|302.41|298.31|302.41|298.31|302.28|298.18|14
1638626280000|2021-12-04 13:58:00|302.4|298.3|302.38|298.28|302.49|298.39|302.35|298.25|21
1638626290000|2021-12-04 13:58:10|302.39|298.29|302.43|298.33|302.43|298.33|302.34|298.24|9
1638626300000|2021-12-04 13:58:20|302.46|298.36|302.45|298.35|302.46|298.36|302.4|298.3|12
1638626310000|2021-12-04 13:58:30|302.44|298.34|302.46|298.36|302.46|298.36|302.44|298.34|2
1638626320000|2021-12-04 13:58:40|302.47|298.37|302.59|298.49|302.59|298.49|302.45|298.35|12
1638626330000|2021-12-04 13:58:50|302.6|298.5|302.64|298.54|302.78|298.68|302.58|298.48|19
1638626340000|2021-12-04 13:59:00|302.7|298.6|302.77|298.67|302.83|298.73|302.7|298.6|17
1638626350000|2021-12-04 13:59:10|302.84|298.74|302.93|298.83|302.93|298.83|302.83|298.73|19
1638626360000|2021-12-04 13:59:20|302.95|298.85|302.99|298.89|303.01|298.91|302.88|298.78|18
1638626370000|2021-12-04 13:59:30|303|298.9|302.97|298.87|303.01|298.91|302.97|298.87|7
1638626380000|2021-12-04 13:59:40|303|298.9|303|298.9|303.01|298.91|302.99|298.89|7
1638626390000|2021-12-04 13:59:50|303.01|298.91|303.05|298.95|303.1|299|302.95|298.85|20
1638626400000|2021-12-04 14:00:00|303.03|298.93|302.63|298.53|303.05|298.95|302.63|298.53|21
1638626410000|2021-12-04 14:00:10|302.6|298.5|302.7|298.6|302.7|298.6|302.55|298.45|20
1638626420000|2021-12-04 14:00:20|302.71|298.61|302.59|298.49|302.79|298.69|302.59|298.49|19
1638626430000|2021-12-04 14:00:30|302.58|298.48|302.71|298.61|302.73|298.63|302.58|298.48|14
1638626440000|2021-12-04 14:00:40|302.7|298.6|302.51|298.41|302.7|298.6|302.39|298.29|19
1638626450000|2021-12-04 14:00:50|302.5|298.4|302.4|298.3|302.5|298.4|302.4|298.3|13
1638626460000|2021-12-04 14:01:00|302.39|298.29|302.19|298.09|302.39|298.29|302.09|297.99|22
1638626470000|2021-12-04 14:01:10|302.18|298.08|302.2|298.1|302.27|298.17|302.18|298.08|16
1638626480000|2021-12-04 14:01:20|302.21|298.11|302.32|298.22|302.33|298.23|302.21|298.11|8
1638626490000|2021-12-04 14:01:30|302.31|298.21|302.34|298.24|302.36|298.26|302.3|298.2|10
1638626500000|2021-12-04 14:01:40|302.37|298.27|302.76|298.66|302.76|298.66|302.37|298.27|18
1638626510000|2021-12-04 14:01:50|302.77|298.67|302.75|298.65|302.86|298.76|302.75|298.65|15
1638626520000|2021-12-04 14:02:00|302.69|298.59|302.55|298.45|302.7|298.6|302.53|298.43|24
1638626530000|2021-12-04 14:02:10|302.58|298.48|302.3|298.2|302.6|298.5|302.3|298.2|18
1638626540000|2021-12-04 14:02:20|302.28|298.18|302.34|298.24|302.41|298.31|302.28|298.18|17
1638626550000|2021-12-04 14:02:30|302.36|298.26|302.2|298.1|302.36|298.26|302.2|298.1|11
1638626560000|2021-12-04 14:02:40|302.22|298.12|302.49|298.39|302.51|298.41|302.22|298.12|18
1638626570000|2021-12-04 14:02:50|302.48|298.38|302.39|298.29|302.48|298.38|302.33|298.23|20
1638626580000|2021-12-04 14:03:00|302.4|298.3|302.48|298.38|302.49|298.39|302.38|298.28|16
1638626590000|2021-12-04 14:03:10|302.47|298.37|302.35|298.25|302.52|298.42|302.32|298.22|17
1638626600000|2021-12-04 14:03:20|302.36|298.26|302.35|298.25|302.42|298.32|302.32|298.22|15
1638626610000|2021-12-04 14:03:30|302.28|298.18|302.39|298.29|302.43|298.33|302.27|298.17|21
1638626620000|2021-12-04 14:03:40|302.37|298.27|302.39|298.29|302.4|298.3|302.29|298.19|14
1638626630000|2021-12-04 14:03:50|302.41|298.31|302.47|298.37|302.5|298.4|302.35|298.25|21
1638626640000|2021-12-04 14:04:00|302.46|298.36|302.55|298.45|302.56|298.46|302.41|298.31|12
1638626650000|2021-12-04 14:04:10|302.56|298.46|302.63|298.53|302.67|298.57|302.48|298.38|14
1638626660000|2021-12-04 14:04:20|302.64|298.54|302.62|298.52|302.73|298.63|302.59|298.49|13
1638626670000|2021-12-04 14:04:30|302.61|298.51|302.54|298.44|302.66|298.56|302.43|298.33|21
1638626680000|2021-12-04 14:04:40|302.52|298.42|302.49|298.39|302.62|298.52|302.49|298.39|14
1638626690000|2021-12-04 14:04:50|302.42|298.32|302.42|298.32|302.46|298.36|302.39|298.29|15
1638626700000|2021-12-04 14:05:00|302.43|298.33|302.23|298.13|302.43|298.33|302.22|298.12|12
1638626710000|2021-12-04 14:05:10|302.22|298.12|302.2|298.1|302.25|298.15|302.04|297.94|19
1638626720000|2021-12-04 14:05:20|302.19|298.09|302.28|298.18|302.3|298.2|302.19|298.09|21
1638626730000|2021-12-04 14:05:30|302.3|298.2|302.23|298.13|302.31|298.21|302.22|298.12|11
1638626740000|2021-12-04 14:05:40|302.27|298.17|302.32|298.22|302.33|298.23|302.26|298.16|9
1638626750000|2021-12-04 14:05:50|302.3|298.2|302.28|298.18|302.3|298.2|302.2|298.1|6
1638626760000|2021-12-04 14:06:00|302.18|298.08|302.15|298.05|302.21|298.11|302.14|298.04|9
1638626770000|2021-12-04 14:06:10|302.08|297.98|302.07|297.97|302.08|297.98|301.89|297.79|22
1638626780000|2021-12-04 14:06:20|302.08|297.98|302.09|297.99|302.11|298.01|302.06|297.96|10
1638626790000|2021-12-04 14:06:30|302.1|298|302.03|297.93|302.11|298.01|302.01|297.91|15
1638626800000|2021-12-04 14:06:40|302.06|297.96|302.19|298.09|302.19|298.09|302.06|297.96|15
1638626810000|2021-12-04 14:06:50|302.11|298.01|302.11|298.01|302.15|298.05|302.11|298.01|9
1638626820000|2021-12-04 14:07:00|302.1|298|302.1|298|302.14|298.04|302.07|297.97|8
1638626830000|2021-12-04 14:07:10|302.06|297.96|302.13|298.03|302.14|298.04|301.96|297.86|15
1638626840000|2021-12-04 14:07:20|302.12|298.02|302.12|298.02|302.14|298.04|302.1|298|10
1638626850000|2021-12-04 14:07:30|302.13|298.03|302.19|298.09|302.25|298.15|302.13|298.03|17
1638626860000|2021-12-04 14:07:40|302.17|298.07|302.17|298.07|302.18|298.08|302.13|298.03|7
1638626870000|2021-12-04 14:07:50|302.15|298.05|302.12|298.02|302.15|298.05|302.06|297.96|12
1638626880000|2021-12-04 14:08:00|302.14|298.04|302.08|297.98|302.14|298.04|302.04|297.94|8
1638626890000|2021-12-04 14:08:10|302.14|298.04|302.1|298|302.14|298.04|302.08|297.98|8
1638626900000|2021-12-04 14:08:20|302.12|298.02|302.23|298.13|302.23|298.13|302.07|297.97|20
1638626910000|2021-12-04 14:08:30|302.24|298.14|302.28|298.18|302.33|298.23|302.24|298.14|13
1638626920000|2021-12-04 14:08:40|302.29|298.19|302.4|298.3|302.42|298.32|302.28|298.18|12
1638626930000|2021-12-04 14:08:50|302.41|298.31|302.33|298.23|302.41|298.31|302.33|298.23|5
1638626940000|2021-12-04 14:09:00|302.34|298.24|302.26|298.16|302.39|298.29|302.26|298.16|10
1638626950000|2021-12-04 14:09:10|302.29|298.19|302.4|298.3|302.4|298.3|302.28|298.18|13
1638626960000|2021-12-04 14:09:20|302.42|298.32|302.5|298.4|302.5|298.4|302.4|298.3|11
1638626970000|2021-12-04 14:09:30|302.48|298.38|302.65|298.55|302.73|298.63|302.48|298.38|21
1638626980000|2021-12-04 14:09:40|302.66|298.56|302.68|298.58|302.77|298.67|302.55|298.45|22
1638626990000|2021-12-04 14:09:50|302.67|298.57|302.6|298.5|302.72|298.62|302.6|298.5|15
1638627000000|2021-12-04 14:10:00|302.59|298.49|302.69|298.59|302.69|298.59|302.58|298.48|9
1638627010000|2021-12-04 14:10:10|302.7|298.6|302.54|298.44|302.7|298.6|302.52|298.42|9
1638627020000|2021-12-04 14:10:20|302.61|298.51|302.66|298.56|302.67|298.57|302.61|298.51|11
1638627030000|2021-12-04 14:10:30|302.68|298.58|302.84|298.74|302.84|298.74|302.67|298.57|13
1638627040000|2021-12-04 14:10:40|302.85|298.75|302.77|298.67|302.87|298.77|302.71|298.61|11
1638627050000|2021-12-04 14:10:50|302.75|298.65|302.75|298.65|302.85|298.75|302.73|298.63|20
1638627060000|2021-12-04 14:11:00|302.76|298.66|302.75|298.65|302.76|298.66|302.75|298.65|2
1638627070000|2021-12-04 14:11:10|302.74|298.64|302.74|298.64|302.75|298.65|302.74|298.64|5
1638627080000|2021-12-04 14:11:20|302.75|298.65|302.87|298.77|302.91|298.81|302.75|298.65|6
1638627090000|2021-12-04 14:11:30|302.85|298.75|302.92|298.82|302.92|298.82|302.8|298.7|11
1638627100000|2021-12-04 14:11:40|302.93|298.83|303.01|298.91|303.03|298.93|302.91|298.81|21
1638627110000|2021-12-04 14:11:50|303.06|298.96|302.99|298.89|303.06|298.96|302.96|298.86|18
1638627120000|2021-12-04 14:12:00|302.98|298.88|302.93|298.83|303.02|298.92|302.92|298.82|17
1638627130000|2021-12-04 14:12:10|302.92|298.82|302.91|298.81|302.94|298.84|302.9|298.8|13
1638627140000|2021-12-04 14:12:20|302.92|298.82|303.04|298.94|303.04|298.94|302.91|298.81|10
1638627150000|2021-12-04 14:12:30|303.05|298.95|303.1|299|303.1|299|303.03|298.93|7
1638627160000|2021-12-04 14:12:40|303.09|298.99|303.19|299.09|303.19|299.09|303.06|298.96|10
1638627170000|2021-12-04 14:12:50|303.18|299.08|303.31|299.21|303.31|299.21|303.18|299.08|10
1638627180000|2021-12-04 14:13:00|303.32|299.22|303.2|299.1|303.32|299.22|303.12|299.02|20
1638627190000|2021-12-04 14:13:10|303.21|299.11|303.34|299.24|303.34|299.24|303.2|299.1|11
1638627200000|2021-12-04 14:13:20|303.35|299.25|303.33|299.23|303.35|299.25|303.3|299.2|10
1638627210000|2021-12-04 14:13:30|303.36|299.26|303.46|299.36|303.47|299.37|303.35|299.25|10
1638627220000|2021-12-04 14:13:40|303.47|299.37|303.39|299.29|303.49|299.39|303.34|299.24|12
1638627230000|2021-12-04 14:13:50|303.4|299.3|303.44|299.34|303.46|299.36|303.4|299.3|6
1638627240000|2021-12-04 14:14:00|303.45|299.35|303.76|299.66|303.79|299.69|303.42|299.32|18
1638627250000|2021-12-04 14:14:10|303.75|299.65|304.26|300.16|304.27|300.17|303.75|299.65|27
1638627260000|2021-12-04 14:14:20|304.21|300.11|304.22|300.12|304.27|300.17|304.05|299.95|21
1638627270000|2021-12-04 14:14:30|304.21|300.11|304.13|300.03|304.27|300.17|304.1|300|23
1638627280000|2021-12-04 14:14:40|304.12|300.02|303.99|299.89|304.22|300.12|303.99|299.89|23
1638627290000|2021-12-04 14:14:50|304|299.9|304.06|299.96|304.13|300.03|304|299.9|20
1638627300000|2021-12-04 14:15:00|304.09|299.99|304.35|300.25|304.35|300.25|304.09|299.99|17
1638627310000|2021-12-04 14:15:10|304.36|300.26|304.27|300.17|304.39|300.29|304.08|299.98|25
1638627320000|2021-12-04 14:15:20|304.28|300.18|304.34|300.24|304.37|300.27|304.27|300.17|13
1638627330000|2021-12-04 14:15:30|304.33|300.23|304.28|300.18|304.33|300.23|304.18|300.08|11
1638627340000|2021-12-04 14:15:40|304.29|300.19|304.25|300.15|304.43|300.33|304.25|300.15|15
1638627350000|2021-12-04 14:15:50|304.24|300.14|304.33|300.23|304.34|300.24|304.18|300.08|13
1638627360000|2021-12-04 14:16:00|304.34|300.24|304.32|300.22|304.39|300.29|304.18|300.08|25
1638627370000|2021-12-04 14:16:10|304.33|300.23|304.4|300.3|304.41|300.31|304.31|300.21|9
1638627380000|2021-12-04 14:16:20|304.39|300.29|304.37|300.27|304.39|300.29|304.31|300.21|6
1638627390000|2021-12-04 14:16:30|304.38|300.28|304.23|300.13|304.38|300.28|304.22|300.12|14
1638627400000|2021-12-04 14:16:40|304.22|300.12|304.21|300.11|304.29|300.19|304.17|300.07|22
1638627410000|2021-12-04 14:16:50|304.22|300.12|304.4|300.3|304.4|300.3|304.22|300.12|19
1638627420000|2021-12-04 14:17:00|304.38|300.28|304.45|300.35|304.45|300.35|304.3|300.2|20
1638627430000|2021-12-04 14:17:10|304.46|300.36|304.52|300.42|304.53|300.43|304.46|300.36|11
1638627440000|2021-12-04 14:17:20|304.51|300.41|304.38|300.28|304.53|300.43|304.38|300.28|19
1638627450000|2021-12-04 14:17:30|304.39|300.29|304.44|300.34|304.45|300.35|304.32|300.22|19
1638627460000|2021-12-04 14:17:40|304.49|300.39|304.54|300.44|304.57|300.47|304.45|300.35|17
1638627470000|2021-12-04 14:17:50|304.55|300.45|304.56|300.46|304.58|300.48|304.55|300.45|14
1638627480000|2021-12-04 14:18:00|304.57|300.47|304.5|300.4|304.57|300.47|304.47|300.37|16
1638627490000|2021-12-04 14:18:10|304.53|300.43|304.51|300.41|304.58|300.48|304.48|300.38|8
1638627500000|2021-12-04 14:18:20|304.56|300.46|304.67|300.57|304.72|300.62|304.54|300.44|19
1638627510000|2021-12-04 14:18:30|304.69|300.59|304.75|300.65|304.75|300.65|304.69|300.59|15
1638627520000|2021-12-04 14:18:40|304.72|300.62|304.69|300.59|304.77|300.67|304.69|300.59|22
1638627530000|2021-12-04 14:18:50|304.7|300.6|304.76|300.66|304.76|300.66|304.67|300.57|17
1638627540000|2021-12-04 14:19:00|304.77|300.67|304.96|300.86|304.96|300.86|304.77|300.67|15
1638627550000|2021-12-04 14:19:10|304.94|300.84|304.89|300.79|304.98|300.88|304.89|300.79|9
1638627560000|2021-12-04 14:19:20|304.9|300.8|304.99|300.89|305.04|300.94|304.9|300.8|13
1638627570000|2021-12-04 14:19:30|304.98|300.88|304.71|300.61|304.98|300.88|304.71|300.61|19
1638627580000|2021-12-04 14:19:40|304.61|300.51|304.67|300.57|304.68|300.58|304.6|300.5|8
1638627590000|2021-12-04 14:19:50|304.64|300.54|304.64|300.54|304.67|300.57|304.58|300.48|11
1638627600000|2021-12-04 14:20:00|304.65|300.55|304.73|300.63|304.75|300.65|304.65|300.55|8
1638627610000|2021-12-04 14:20:10|304.7|300.6|304.75|300.65|304.77|300.67|304.66|300.56|14
1638627620000|2021-12-04 14:20:20|304.78|300.68|304.96|300.86|304.97|300.87|304.78|300.68|17
1638627630000|2021-12-04 14:20:30|305|300.9|305.16|301.06|305.16|301.06|304.98|300.88|21
1638627640000|2021-12-04 14:20:40|305.26|301.16|305.27|301.17|305.35|301.25|305.26|301.16|18
1638627650000|2021-12-04 14:20:50|305.26|301.16|305.11|301.01|305.38|301.28|305.11|301.01|24
1638627660000|2021-12-04 14:21:00|305.1|301|304.92|300.82|305.1|301|304.92|300.82|19
1638627670000|2021-12-04 14:21:10|304.89|300.79|304.47|300.37|304.92|300.82|304.38|300.28|29
1638627680000|2021-12-04 14:21:20|304.48|300.38|304.52|300.42|304.68|300.58|304.41|300.31|22
1638627690000|2021-12-04 14:21:30|304.53|300.43|304.59|300.49|304.6|300.5|304.43|300.33|19
1638627700000|2021-12-04 14:21:40|304.58|300.48|304.76|300.66|304.84|300.74|304.58|300.48|22
1638627710000|2021-12-04 14:21:50|304.74|300.64|304.22|300.12|304.74|300.64|304.22|300.12|27
1638627720000|2021-12-04 14:22:00|304.25|300.15|304.33|300.23|304.4|300.3|304.24|300.14|15
1638627730000|2021-12-04 14:22:10|304.36|300.26|304.42|300.32|304.52|300.42|304.36|300.26|21
1638627740000|2021-12-04 14:22:20|304.41|300.31|304.64|300.54|304.66|300.56|304.41|300.31|22
1638627750000|2021-12-04 14:22:30|304.7|300.6|304.65|300.55|304.74|300.64|304.65|300.55|28
1638627760000|2021-12-04 14:22:40|304.62|300.52|304.83|300.73|304.88|300.78|304.54|300.44|23
1638627770000|2021-12-04 14:22:50|304.84|300.74|304.72|300.62|304.84|300.74|304.6|300.5|26
1638627780000|2021-12-04 14:23:00|304.67|300.57|304.53|300.43|304.68|300.58|304.53|300.43|12
1638627790000|2021-12-04 14:23:10|304.55|300.45|304.41|300.31|304.55|300.45|304.41|300.31|13
1638627800000|2021-12-04 14:23:20|304.42|300.32|304.59|300.49|304.59|300.49|304.42|300.32|11
1638627810000|2021-12-04 14:23:30|304.63|300.53|304.58|300.48|304.63|300.53|304.58|300.48|4
1638627820000|2021-12-04 14:23:40|304.6|300.5|304.66|300.56|304.69|300.59|304.6|300.5|10
1638627830000|2021-12-04 14:23:50|304.69|300.59|304.68|300.58|304.71|300.61|304.68|300.58|7
1638627840000|2021-12-04 14:24:00|304.69|300.59|304.75|300.65|304.87|300.77|304.66|300.56|15
1638627850000|2021-12-04 14:24:10|304.76|300.66|304.56|300.46|304.76|300.66|304.56|300.46|11
1638627860000|2021-12-04 14:24:20|304.52|300.42|304.42|300.32|304.52|300.42|304.37|300.27|17
1638627870000|2021-12-04 14:24:30|304.41|300.31|304.56|300.46|304.63|300.53|304.38|300.28|16
1638627880000|2021-12-04 14:24:40|304.55|300.45|304.41|300.31|304.55|300.45|304.41|300.31|13
1638627890000|2021-12-04 14:24:50|304.43|300.33|304.51|300.41|304.52|300.42|304.33|300.23|22
1638627900000|2021-12-04 14:25:00|304.52|300.42|304.55|300.45|304.56|300.46|304.45|300.35|8
1638627910000|2021-12-04 14:25:10|304.56|300.46|304.61|300.51|304.73|300.63|304.54|300.44|19
1638627920000|2021-12-04 14:25:20|304.64|300.54|304.65|300.55|304.71|300.61|304.6|300.5|18
1638627930000|2021-12-04 14:25:30|304.64|300.54|304.68|300.58|304.68|300.58|304.63|300.53|9
1638627940000|2021-12-04 14:25:40|304.69|300.59|304.59|300.49|304.7|300.6|304.59|300.49|6
1638627950000|2021-12-04 14:25:50|304.58|300.48|304.49|300.39|304.63|300.53|304.49|300.39|17
1638627960000|2021-12-04 14:26:00|304.48|300.38|304.38|300.28|304.48|300.38|304.26|300.16|22
1638627970000|2021-12-04 14:26:10|304.4|300.3|304.48|300.38|304.6|300.5|304.39|300.29|20
1638627980000|2021-12-04 14:26:20|304.47|300.37|304.34|300.24|304.47|300.37|304.34|300.24|14
1638627990000|2021-12-04 14:26:30|304.4|300.3|304.52|300.42|304.52|300.42|304.39|300.29|21
1638628000000|2021-12-04 14:26:40|304.5|300.4|304.7|300.6|304.7|300.6|304.48|300.38|17
1638628010000|2021-12-04 14:26:50|304.71|300.61|304.64|300.54|304.73|300.63|304.63|300.53|17
1638628020000|2021-12-04 14:27:00|304.65|300.55|304.78|300.68|304.8|300.7|304.62|300.52|20
1638628030000|2021-12-04 14:27:10|304.8|300.7|304.84|300.74|304.84|300.74|304.63|300.53|18
1638628040000|2021-12-04 14:27:20|304.9|300.8|304.79|300.69|304.97|300.87|304.74|300.64|27
1638628050000|2021-12-04 14:27:30|304.8|300.7|304.72|300.62|304.8|300.7|304.6|300.5|18
1638628060000|2021-12-04 14:27:40|304.73|300.63|304.83|300.73|304.85|300.75|304.72|300.62|18
1638628070000|2021-12-04 14:27:50|304.84|300.74|304.79|300.69|304.85|300.75|304.78|300.68|9
1638628080000|2021-12-04 14:28:00|304.81|300.71|304.84|300.74|304.84|300.74|304.79|300.69|5
1638628090000|2021-12-04 14:28:10|304.85|300.75|305.18|301.08|305.18|301.08|304.85|300.75|20
1638628100000|2021-12-04 14:28:20|305.17|301.07|305.24|301.14|305.24|301.14|305.14|301.04|15
1638628110000|2021-12-04 14:28:30|305.26|301.16|305.3|301.2|305.3|301.2|305.25|301.15|8
1638628120000|2021-12-04 14:28:40|305.34|301.24|305.31|301.21|305.36|301.26|305.3|301.2|10
1638628130000|2021-12-04 14:28:50|305.32|301.22|305.4|301.3|305.44|301.34|305.3|301.2|20
1638628140000|2021-12-04 14:29:00|305.44|301.34|305.38|301.28|305.44|301.34|305.34|301.24|16
1638628150000|2021-12-04 14:29:10|305.39|301.29|305.34|301.24|305.39|301.29|305.29|301.19|15
1638628160000|2021-12-04 14:29:20|305.3|301.2|305.13|301.03|305.37|301.27|305.13|301.03|18
1638628170000|2021-12-04 14:29:30|305.14|301.04|304.95|300.85|305.14|301.04|304.92|300.82|23
1638628180000|2021-12-04 14:29:40|304.92|300.82|305.03|300.93|305.09|300.99|304.92|300.82|15
1638628190000|2021-12-04 14:29:50|305.04|300.94|305|300.9|305.04|300.94|304.98|300.88|8
1638628200000|2021-12-04 14:30:00|304.99|300.89|305.29|301.19|305.29|301.19|304.99|300.89|25
1638628210000|2021-12-04 14:30:10|305.28|301.18|305.19|301.09|305.29|301.19|305.17|301.07|13
1638628220000|2021-12-04 14:30:20|305.2|301.1|305.23|301.13|305.3|301.2|305.15|301.05|24
1638628230000|2021-12-04 14:30:30|305.19|301.09|305.1|301|305.2|301.1|305.1|301|12
1638628240000|2021-12-04 14:30:40|305.11|301.01|304.97|300.87|305.11|301.01|304.89|300.79|21
1638628250000|2021-12-04 14:30:50|304.96|300.86|304.98|300.88|305.01|300.91|304.96|300.86|8
1638628260000|2021-12-04 14:31:00|305.01|300.91|305.06|300.96|305.15|301.05|304.97|300.87|18
1638628270000|2021-12-04 14:31:10|305.05|300.95|304.99|300.89|305.09|300.99|304.99|300.89|18
1638628280000|2021-12-04 14:31:20|305.05|300.95|305.08|300.98|305.08|300.98|305.05|300.95|10
1638628290000|2021-12-04 14:31:30|305.07|300.97|305.06|300.96|305.16|301.06|305.06|300.96|10
1638628300000|2021-12-04 14:31:40|305.03|300.93|305.11|301.01|305.12|301.02|305.03|300.93|11
1638628310000|2021-12-04 14:31:50|305.1|301|305.07|300.97|305.13|301.03|305.07|300.97|15
1638628320000|2021-12-04 14:32:00|305.08|300.98|305.05|300.95|305.09|300.99|305.05|300.95|7
1638628330000|2021-12-04 14:32:10|305.06|300.96|305.1|301|305.15|301.05|305.06|300.96|12
1638628340000|2021-12-04 14:32:20|305.11|301.01|305.17|301.07|305.23|301.13|305.1|301|17
1638628350000|2021-12-04 14:32:30|305.16|301.06|305.05|300.95|305.18|301.08|305.05|300.95|14
1638628360000|2021-12-04 14:32:40|305.07|300.97|305.12|301.02|305.16|301.06|305.06|300.96|9
1638628370000|2021-12-04 14:32:50|305.13|301.03|305.12|301.02|305.18|301.08|305.12|301.02|9
1638628380000|2021-12-04 14:33:00|305.06|300.96|305.13|301.03|305.15|301.05|305.05|300.95|7
1638628390000|2021-12-04 14:33:10|305.14|301.04|305.16|301.06|305.23|301.13|305.14|301.04|7
1638628400000|2021-12-04 14:33:20|305.21|301.11|305.08|300.98|305.27|301.17|305.07|300.97|19
1638628410000|2021-12-04 14:33:30|305.07|300.97|305.08|300.98|305.15|301.05|305.07|300.97|14
1638628420000|2021-12-04 14:33:40|305.07|300.97|305.14|301.04|305.16|301.06|305.03|300.93|16
1638628430000|2021-12-04 14:33:50|305.15|301.05|305.1|301|305.15|301.05|305.1|301|5
1638628440000|2021-12-04 14:34:00|305.09|300.99|305.1|301|305.14|301.04|305.08|300.98|8
1638628450000|2021-12-04 14:34:10|305.09|300.99|305.03|300.93|305.09|300.99|305.03|300.93|13
1638628460000|2021-12-04 14:34:20|304.97|300.87|304.86|300.76|304.97|300.87|304.86|300.76|15
1638628470000|2021-12-04 14:34:30|304.84|300.74|304.73|300.63|304.84|300.74|304.73|300.63|14
1638628480000|2021-12-04 14:34:40|304.72|300.62|304.75|300.65|304.76|300.66|304.7|300.6|10
1638628490000|2021-12-04 14:34:50|304.74|300.64|304.74|300.64|304.79|300.69|304.67|300.57|17
1638628500000|2021-12-04 14:35:00|304.75|300.65|304.67|300.57|304.77|300.67|304.66|300.56|16
1638628510000|2021-12-04 14:35:10|304.66|300.56|304.51|300.41|304.72|300.62|304.49|300.39|11
1638628520000|2021-12-04 14:35:20|304.52|300.42|304.59|300.49|304.63|300.53|304.47|300.37|20
1638628530000|2021-12-04 14:35:30|304.58|300.48|304.46|300.36|304.63|300.53|304.45|300.35|17
1638628540000|2021-12-04 14:35:40|304.45|300.35|304.27|300.17|304.46|300.36|304.26|300.16|20
1638628550000|2021-12-04 14:35:50|304.23|300.13|304.08|299.98|304.23|300.13|304|299.9|18
1638628560000|2021-12-04 14:36:00|304.12|300.02|304.23|300.13|304.23|300.13|304.07|299.97|26
1638628570000|2021-12-04 14:36:10|304.22|300.12|304.08|299.98|304.27|300.17|303.97|299.87|20
1638628580000|2021-12-04 14:36:20|304.07|299.97|303.95|299.85|304.07|299.97|303.95|299.85|13
1638628590000|2021-12-04 14:36:30|303.94|299.84|303.67|299.57|303.95|299.85|303.67|299.57|8
1638628600000|2021-12-04 14:36:40|303.68|299.58|303.7|299.6|303.86|299.76|303.66|299.56|12
1638628610000|2021-12-04 14:36:50|303.71|299.61|303.65|299.55|303.71|299.61|303.59|299.49|10
1638628620000|2021-12-04 14:37:00|303.67|299.57|303.73|299.63|303.8|299.7|303.58|299.48|15
1638628630000|2021-12-04 14:37:10|303.72|299.62|303.68|299.58|303.79|299.69|303.64|299.54|20
1638628640000|2021-12-04 14:37:20|303.69|299.59|303.61|299.51|303.7|299.6|303.6|299.5|9
1638628650000|2021-12-04 14:37:30|303.6|299.5|303.67|299.57|303.73|299.63|303.56|299.46|18
1638628660000|2021-12-04 14:37:40|303.68|299.58|303.71|299.61|303.93|299.83|303.67|299.57|22
1638628670000|2021-12-04 14:37:50|303.74|299.64|303.76|299.66|303.76|299.66|303.71|299.61|6
1638628680000|2021-12-04 14:38:00|303.85|299.75|303.7|299.6|304.01|299.91|303.7|299.6|11
1638628690000|2021-12-04 14:38:10|303.75|299.65|303.85|299.75|303.88|299.78|303.75|299.65|12
1638628700000|2021-12-04 14:38:20|303.76|299.66|303.76|299.66|303.79|299.69|303.75|299.65|9
1638628710000|2021-12-04 14:38:30|303.75|299.65|303.8|299.7|303.84|299.74|303.74|299.64|19
1638628720000|2021-12-04 14:38:40|303.79|299.69|303.88|299.78|303.88|299.78|303.75|299.65|17
1638628730000|2021-12-04 14:38:50|303.91|299.81|304.06|299.96|304.06|299.96|303.91|299.81|24
1638628740000|2021-12-04 14:39:00|304.05|299.95|303.88|299.78|304.05|299.95|303.88|299.78|11
1638628750000|2021-12-04 14:39:10|303.9|299.8|303.87|299.77|303.9|299.8|303.8|299.7|19
1638628760000|2021-12-04 14:39:20|303.88|299.78|303.84|299.74|303.95|299.85|303.84|299.74|11
1638628770000|2021-12-04 14:39:30|303.83|299.73|303.77|299.67|303.86|299.76|303.76|299.66|16
1638628780000|2021-12-04 14:39:40|303.79|299.69|303.78|299.68|303.82|299.72|303.78|299.68|6
1638628790000|2021-12-04 14:39:50|303.74|299.64|303.87|299.77|303.87|299.77|303.7|299.6|26
1638628800000|2021-12-04 14:40:00|303.88|299.78|303.85|299.75|303.88|299.78|303.85|299.75|5
1638628810000|2021-12-04 14:40:10|303.83|299.73|303.88|299.78|303.88|299.78|303.83|299.73|10
1638628820000|2021-12-04 14:40:20|303.86|299.76|303.85|299.75|304|299.9|303.84|299.74|25
1638628830000|2021-12-04 14:40:30|303.83|299.73|303.96|299.86|303.96|299.86|303.83|299.73|15
1638628840000|2021-12-04 14:40:40|303.98|299.88|303.87|299.77|304.15|300.05|303.87|299.77|27
1638628850000|2021-12-04 14:40:50|303.86|299.76|303.86|299.76|303.98|299.88|303.83|299.73|18
1638628860000|2021-12-04 14:41:00|303.88|299.78|303.78|299.68|303.88|299.78|303.78|299.68|7
1638628870000|2021-12-04 14:41:10|303.8|299.7|304.21|300.11|304.24|300.14|303.8|299.7|28
1638628880000|2021-12-04 14:41:20|304.22|300.12|304.09|299.99|304.22|300.12|304.03|299.93|23
1638628890000|2021-12-04 14:41:30|304.13|300.03|304.13|300.03|304.22|300.12|304.09|299.99|21
1638628900000|2021-12-04 14:41:40|304.16|300.06|304.27|300.17|304.27|300.17|304.13|300.03|24
1638628910000|2021-12-04 14:41:50|304.3|300.2|304.19|300.09|304.32|300.22|304.19|300.09|15
1638628920000|2021-12-04 14:42:00|304.18|300.08|304.26|300.16|304.26|300.16|304.12|300.02|24
1638628930000|2021-12-04 14:42:10|304.28|300.18|304.34|300.24|304.38|300.28|304.28|300.18|17
1638628940000|2021-12-04 14:42:20|304.35|300.25|304.85|300.75|304.88|300.78|304.35|300.25|23
1638628950000|2021-12-04 14:42:30|304.83|300.73|304.85|300.75|305.04|300.94|304.83|300.73|27
1638628960000|2021-12-04 14:42:40|304.88|300.78|304.75|300.65|304.91|300.81|304.65|300.55|32
1638628970000|2021-12-04 14:42:50|304.74|300.64|304.95|300.85|305|300.9|304.73|300.63|21
1638628980000|2021-12-04 14:43:00|304.92|300.82|304.93|300.83|304.97|300.87|304.92|300.82|10
1638628990000|2021-12-04 14:43:10|304.92|300.82|304.91|300.81|304.92|300.82|304.87|300.77|10
1638629000000|2021-12-04 14:43:20|304.88|300.78|305.18|301.08|305.28|301.18|304.88|300.78|28
1638629010000|2021-12-04 14:43:30|305.2|301.1|305.17|301.07|305.25|301.15|305.11|301.01|19
1638629020000|2021-12-04 14:43:40|305.19|301.09|305.26|301.16|305.26|301.16|305.14|301.04|15
1638629030000|2021-12-04 14:43:50|305.25|301.15|305.36|301.26|305.44|301.34|305.22|301.12|16
1638629040000|2021-12-04 14:44:00|305.28|301.18|305.29|301.19|305.33|301.23|305.25|301.15|13
1638629050000|2021-12-04 14:44:10|305.23|301.13|305.15|301.05|305.24|301.14|305.06|300.96|23
1638629060000|2021-12-04 14:44:20|305.19|301.09|305.4|301.3|305.42|301.32|305.15|301.05|14
1638629070000|2021-12-04 14:44:30|305.41|301.31|305.54|301.44|305.54|301.44|305.41|301.31|11
1638629080000|2021-12-04 14:44:40|305.55|301.45|305.52|301.42|305.57|301.47|305.5|301.4|7
1638629090000|2021-12-04 14:44:50|305.51|301.41|305.58|301.48|305.6|301.5|305.48|301.38|22
1638629100000|2021-12-04 14:45:00|305.59|301.49|305.8|301.7|305.8|301.7|305.59|301.49|24
1638629110000|2021-12-04 14:45:10|305.84|301.74|305.95|301.85|305.99|301.89|305.83|301.73|23
1638629120000|2021-12-04 14:45:20|305.98|301.88|305.99|301.89|306.03|301.93|305.96|301.86|15
1638629130000|2021-12-04 14:45:30|305.97|301.87|305.98|301.88|306.05|301.95|305.93|301.83|18
1638629140000|2021-12-04 14:45:40|305.97|301.87|306.09|301.99|306.09|301.99|305.97|301.87|7
1638629150000|2021-12-04 14:45:50|306.13|302.03|306.13|302.03|306.13|302.03|306.07|301.97|5
1638629160000|2021-12-04 14:46:00|306.12|302.02|306.12|302.02|306.17|302.07|306.08|301.98|20
1638629170000|2021-12-04 14:46:10|306.11|302.01|306.13|302.03|306.19|302.09|306.11|302.01|7
1638629180000|2021-12-04 14:46:20|306.12|302.02|306.06|301.96|306.12|302.02|306.06|301.96|4
1638629190000|2021-12-04 14:46:30|306.03|301.93|306|301.9|306.07|301.97|305.96|301.86|12
1638629200000|2021-12-04 14:46:40|306.01|301.91|306.08|301.98|306.09|301.99|306|301.9|10
1638629210000|2021-12-04 14:46:50|306.07|301.97|306.23|302.13|306.25|302.15|306.03|301.93|19
1638629220000|2021-12-04 14:47:00|306.29|302.19|306.44|302.34|306.45|302.35|306.25|302.15|21
1638629230000|2021-12-04 14:47:10|306.45|302.35|306.43|302.33|306.5|302.4|306.43|302.33|9
1638629240000|2021-12-04 14:47:20|306.44|302.34|306.72|302.62|306.73|302.63|306.41|302.31|24
1638629250000|2021-12-04 14:47:30|306.71|302.61|307.55|303.45|307.55|303.45|306.71|302.61|31
1638629260000|2021-12-04 14:47:40|307.58|303.48|307.78|303.68|308.23|304.13|307.57|303.47|30
1638629270000|2021-12-04 14:47:50|307.8|303.7|307.73|303.63|307.84|303.74|307.69|303.59|18
1638629280000|2021-12-04 14:48:00|307.72|303.62|307.58|303.48|307.93|303.83|307.55|303.45|25
1638629290000|2021-12-04 14:48:10|307.55|303.45|307.98|303.88|307.98|303.88|307.55|303.45|29
1638629300000|2021-12-04 14:48:20|307.97|303.87|308.55|304.45|308.55|304.45|307.97|303.87|31
1638629310000|2021-12-04 14:48:30|308.56|304.46|308.83|304.73|308.83|304.73|308.56|304.46|25
1638629320000|2021-12-04 14:48:40|308.82|304.72|309.05|304.95|309.06|304.96|308.77|304.67|18
1638629330000|2021-12-04 14:48:50|309.07|304.97|308.8|304.7|309.12|305.02|308.8|304.7|26
1638629340000|2021-12-04 14:49:00|308.74|304.64|308.89|304.79|308.97|304.87|308.71|304.61|26
1638629350000|2021-12-04 14:49:10|308.93|304.83|308.83|304.73|308.94|304.84|308.83|304.73|27
1638629360000|2021-12-04 14:49:20|308.82|304.72|308.73|304.63|308.85|304.75|308.71|304.61|27
1638629370000|2021-12-04 14:49:30|308.79|304.69|308.73|304.63|308.88|304.78|308.73|304.63|21
1638629380000|2021-12-04 14:49:40|308.75|304.65|308.7|304.6|308.75|304.65|308.59|304.49|22
1638629390000|2021-12-04 14:49:50|308.67|304.57|308.38|304.28|308.67|304.57|308.36|304.26|24
1638629400000|2021-12-04 14:50:00|308.37|304.27|308.38|304.28|308.41|304.31|308.16|304.06|21
1638629410000|2021-12-04 14:50:10|308.36|304.26|308.12|304.02|308.36|304.26|307.93|303.83|32
1638629420000|2021-12-04 14:50:20|308.13|304.03|307.77|303.67|308.13|304.03|307.77|303.67|31
1638629430000|2021-12-04 14:50:30|307.78|303.68|307.55|303.45|307.78|303.68|307.28|303.18|28
1638629440000|2021-12-04 14:50:40|307.58|303.48|307.79|303.69|307.81|303.71|307.57|303.47|29
1638629450000|2021-12-04 14:50:50|307.8|303.7|307.93|303.83|307.99|303.89|307.72|303.62|23
1638629460000|2021-12-04 14:51:00|307.95|303.85|307.93|303.83|307.98|303.88|307.83|303.73|26
1638629470000|2021-12-04 14:51:10|307.91|303.81|308.01|303.91|308.09|303.99|307.91|303.81|15
1638629480000|2021-12-04 14:51:20|308.02|303.92|308.18|304.08|308.18|304.08|308|303.9|16
1638629490000|2021-12-04 14:51:30|308.19|304.09|308.06|303.96|308.2|304.1|307.95|303.85|17
1638629500000|2021-12-04 14:51:40|308.07|303.97|308|303.9|308.14|304.04|308|303.9|12
1638629510000|2021-12-04 14:51:50|307.99|303.89|307.87|303.77|308|303.9|307.84|303.74|16
1638629520000|2021-12-04 14:52:00|307.84|303.74|307.87|303.77|307.9|303.8|307.81|303.71|15
1638629530000|2021-12-04 14:52:10|307.88|303.78|307.84|303.74|307.94|303.84|307.84|303.74|16
1638629540000|2021-12-04 14:52:20|307.82|303.72|307.92|303.82|307.98|303.88|307.82|303.72|20
1638629550000|2021-12-04 14:52:30|307.89|303.79|307.89|303.79|307.93|303.83|307.88|303.78|13
1638629560000|2021-12-04 14:52:40|307.91|303.81|307.97|303.87|307.98|303.88|307.89|303.79|13
1638629570000|2021-12-04 14:52:50|308.01|303.91|308.05|303.95|308.18|304.08|308.01|303.91|18
1638629580000|2021-12-04 14:53:00|308.02|303.92|308.01|303.91|308.02|303.92|307.96|303.86|12
1638629590000|2021-12-04 14:53:10|308|303.9|307.97|303.87|308.02|303.92|307.92|303.82|21
1638629600000|2021-12-04 14:53:20|307.96|303.86|308|303.9|308.06|303.96|307.96|303.86|23
1638629610000|2021-12-04 14:53:30|308.01|303.91|308.05|303.95|308.07|303.97|308.01|303.91|11
1638629620000|2021-12-04 14:53:40|308.07|303.97|308.09|303.99|308.09|303.99|308.03|303.93|7
1638629630000|2021-12-04 14:53:50|308.13|304.03|308.01|303.91|308.13|304.03|307.99|303.89|24
1638629640000|2021-12-04 14:54:00|308.04|303.94|308.14|304.04|308.16|304.06|308.02|303.92|21
1638629650000|2021-12-04 14:54:10|308.17|304.07|308.08|303.98|308.19|304.09|308.08|303.98|8
1638629660000|2021-12-04 14:54:20|308.09|303.99|307.93|303.83|308.09|303.99|307.93|303.83|26
1638629670000|2021-12-04 14:54:30|307.91|303.81|307.88|303.78|307.91|303.81|307.88|303.78|16
1638629680000|2021-12-04 14:54:40|307.89|303.79|307.93|303.83|307.94|303.84|307.87|303.77|10
1638629690000|2021-12-04 14:54:50|307.91|303.81|307.61|303.51|307.91|303.81|307.61|303.51|14
1638629700000|2021-12-04 14:55:00|307.56|303.46|307.87|303.77|307.87|303.77|307.56|303.46|23
1638629710000|2021-12-04 14:55:10|307.85|303.75|307.7|303.6|307.89|303.79|307.7|303.6|18
1638629720000|2021-12-04 14:55:20|307.68|303.58|307.67|303.57|307.71|303.61|307.6|303.5|16
1638629730000|2021-12-04 14:55:30|307.61|303.51|307.52|303.42|307.61|303.51|307.41|303.31|28
1638629740000|2021-12-04 14:55:40|307.53|303.43|307.4|303.3|307.65|303.55|307.4|303.3|17
1638629750000|2021-12-04 14:55:50|307.41|303.31|307.53|303.43|307.61|303.51|307.41|303.31|20
1638629760000|2021-12-04 14:56:00|307.52|303.42|307.38|303.28|307.53|303.43|307.34|303.24|19
1638629770000|2021-12-04 14:56:10|307.37|303.27|307.73|303.63|307.73|303.63|307.34|303.24|27
1638629780000|2021-12-04 14:56:20|307.72|303.62|307.69|303.59|307.74|303.64|307.66|303.56|11
1638629790000|2021-12-04 14:56:30|307.68|303.58|307.72|303.62|307.74|303.64|307.66|303.56|9
1638629800000|2021-12-04 14:56:40|307.79|303.69|308.03|303.93|308.07|303.97|307.79|303.69|19
1638629810000|2021-12-04 14:56:50|308|303.9|307.95|303.85|308.1|304|307.95|303.85|19
1638629820000|2021-12-04 14:57:00|307.96|303.86|308.01|303.91|308.01|303.91|307.93|303.83|13
1638629830000|2021-12-04 14:57:10|308|303.9|307.96|303.86|308|303.9|307.96|303.86|2
1638629840000|2021-12-04 14:57:20|307.95|303.85|307.75|303.65|307.96|303.86|307.75|303.65|17
1638629850000|2021-12-04 14:57:30|307.77|303.67|307.87|303.77|307.87|303.77|307.77|303.67|9
1638629860000|2021-12-04 14:57:40|307.92|303.82|307.95|303.85|307.97|303.87|307.86|303.76|18
1638629870000|2021-12-04 14:57:50|307.94|303.84|308.02|303.92|308.04|303.94|307.9|303.8|14
1638629880000|2021-12-04 14:58:00|307.98|303.88|307.93|303.83|308|303.9|307.9|303.8|20
1638629890000|2021-12-04 14:58:10|307.94|303.84|307.94|303.84|307.99|303.89|307.9|303.8|9
1638629900000|2021-12-04 14:58:20|307.88|303.78|307.84|303.74|307.93|303.83|307.84|303.74|13
1638629910000|2021-12-04 14:58:30|307.83|303.73|307.85|303.75|307.86|303.76|307.81|303.71|14
1638629920000|2021-12-04 14:58:40|307.84|303.74|307.89|303.79|307.91|303.81|307.84|303.74|9
1638629930000|2021-12-04 14:58:50|307.86|303.76|307.82|303.72|307.88|303.78|307.82|303.72|13
1638629940000|2021-12-04 14:59:00|307.83|303.73|307.92|303.82|307.93|303.83|307.83|303.73|12
1638629950000|2021-12-04 14:59:10|307.9|303.8|308.02|303.92|308.03|303.93|307.9|303.8|10
1638629960000|2021-12-04 14:59:20|308.03|303.93|308.27|304.17|308.27|304.17|308.03|303.93|17
1638629970000|2021-12-04 14:59:30|308.29|304.19|308.34|304.24|308.34|304.24|308.25|304.15|10
1638629980000|2021-12-04 14:59:40|308.33|304.23|308.04|303.94|308.33|304.23|308.02|303.92|20
1638629990000|2021-12-04 14:59:50|308.06|303.96|308.24|304.14|308.24|304.14|308.03|303.93|24
1638630000000|2021-12-04 15:00:00|308.21|304.11|308.34|304.24|308.34|304.24|308.19|304.09|26
1638630010000|2021-12-04 15:00:10|308.33|304.23|308.12|304.02|308.33|304.23|308.12|304.02|23
1638630020000|2021-12-04 15:00:20|308.11|304.01|307.8|303.7|308.11|304.01|307.75|303.65|29
1638630030000|2021-12-04 15:00:30|307.87|303.77|308.14|304.04|308.14|304.04|307.81|303.71|17
1638630040000|2021-12-04 15:00:40|308.13|304.03|308.01|303.91|308.22|304.12|308.01|303.91|21
1638630050000|2021-12-04 15:00:50|307.99|303.89|307.98|303.88|308.06|303.96|307.96|303.86|16
1638630060000|2021-12-04 15:01:00|307.99|303.89|308.1|304|308.1|304|307.96|303.86|12
1638630070000|2021-12-04 15:01:10|308.07|303.97|308.3|304.2|308.3|304.2|308.07|303.97|13
1638630080000|2021-12-04 15:01:20|308.31|304.21|308.25|304.15|308.31|304.21|308.23|304.13|12
1638630090000|2021-12-04 15:01:30|308.26|304.16|308.32|304.22|308.32|304.22|308.26|304.16|8
1638630100000|2021-12-04 15:01:40|308.28|304.18|308.31|304.21|308.31|304.21|308.24|304.14|10
1638630110000|2021-12-04 15:01:50|308.3|304.2|308.46|304.36|308.51|304.41|308.29|304.19|21
1638630120000|2021-12-04 15:02:00|308.45|304.35|308.54|304.44|308.54|304.44|308.45|304.35|13
1638630130000|2021-12-04 15:02:10|308.55|304.45|308.43|304.33|308.55|304.45|308.43|304.33|13
1638630140000|2021-12-04 15:02:20|308.33|304.23|308.45|304.35|308.45|304.35|308.25|304.15|18
1638630150000|2021-12-04 15:02:30|308.44|304.34|308.52|304.42|308.52|304.42|308.44|304.34|7
1638630160000|2021-12-04 15:02:40|308.53|304.43|308.58|304.48|308.58|304.48|308.53|304.43|12
1638630170000|2021-12-04 15:02:50|308.57|304.47|308.55|304.45|308.57|304.47|308.53|304.43|9
1638630180000|2021-12-04 15:03:00|308.53|304.43|308.55|304.45|308.62|304.52|308.53|304.43|19
1638630190000|2021-12-04 15:03:10|308.57|304.47|308.58|304.48|308.63|304.53|308.57|304.47|17
1638630200000|2021-12-04 15:03:20|308.59|304.49|308.51|304.41|308.6|304.5|308.49|304.39|12
1638630210000|2021-12-04 15:03:30|308.49|304.39|308.58|304.48|308.6|304.5|308.49|304.39|8
1638630220000|2021-12-04 15:03:40|308.62|304.52|308.59|304.49|308.64|304.54|308.55|304.45|8
1638630230000|2021-12-04 15:03:50|308.58|304.48|308.42|304.32|308.62|304.52|308.42|304.32|17
1638630240000|2021-12-04 15:04:00|308.38|304.28|308.43|304.33|308.47|304.37|308.34|304.24|11
1638630250000|2021-12-04 15:04:10|308.42|304.32|308.32|304.22|308.42|304.32|308.31|304.21|12
1638630260000|2021-12-04 15:04:20|308.31|304.21|308.46|304.36|308.47|304.37|308.31|304.21|19
1638630270000|2021-12-04 15:04:30|308.45|304.35|308.53|304.43|308.62|304.52|308.45|304.35|16
1638630280000|2021-12-04 15:04:40|308.54|304.44|308.58|304.48|308.65|304.55|308.54|304.44|15
1638630290000|2021-12-04 15:04:50|308.61|304.51|308.57|304.47|308.63|304.53|308.57|304.47|13
1638630300000|2021-12-04 15:05:00|308.63|304.53|308.59|304.49|308.65|304.55|308.56|304.46|16
1638630310000|2021-12-04 15:05:10|308.62|304.52|308.43|304.33|308.62|304.52|308.41|304.31|17
1638630320000|2021-12-04 15:05:20|308.38|304.28|308.19|304.09|308.39|304.29|308.19|304.09|20
1638630330000|2021-12-04 15:05:30|308.18|304.08|308.44|304.34|308.49|304.39|308.17|304.07|27
1638630340000|2021-12-04 15:05:40|308.45|304.35|308.48|304.38|308.55|304.45|308.45|304.35|19
1638630350000|2021-12-04 15:05:50|308.49|304.39|308.77|304.67|308.77|304.67|308.49|304.39|19
1638630360000|2021-12-04 15:06:00|308.78|304.68|308.83|304.73|308.84|304.74|308.78|304.68|15
1638630370000|2021-12-04 15:06:10|308.84|304.74|308.77|304.67|308.85|304.75|308.77|304.67|16
1638630380000|2021-12-04 15:06:20|308.75|304.65|308.74|304.64|308.75|304.65|308.72|304.62|6
1638630390000|2021-12-04 15:06:30|308.75|304.65|308.98|304.88|309.18|305.08|308.75|304.65|20
1638630400000|2021-12-04 15:06:40|308.91|304.81|308.77|304.67|308.93|304.83|308.68|304.58|30
1638630410000|2021-12-04 15:06:50|308.79|304.69|309.16|305.06|309.17|305.07|308.78|304.68|30
1638630420000|2021-12-04 15:07:00|309.15|305.05|309.13|305.03|309.23|305.13|309.11|305.01|22
1638630430000|2021-12-04 15:07:10|309.14|305.04|309.22|305.12|309.22|305.12|309.14|305.04|6
1638630440000|2021-12-04 15:07:20|309.25|305.15|309.27|305.17|309.29|305.19|309.21|305.11|19
1638630450000|2021-12-04 15:07:30|309.32|305.22|309.61|305.51|309.69|305.59|309.32|305.22|22
1638630460000|2021-12-04 15:07:40|309.62|305.52|309.51|305.41|309.79|305.69|309.51|305.41|24
1638630470000|2021-12-04 15:07:50|309.55|305.45|309.5|305.4|309.62|305.52|309.42|305.32|24
1638630480000|2021-12-04 15:08:00|309.49|305.39|309.55|305.45|309.63|305.53|309.42|305.32|13
1638630490000|2021-12-04 15:08:10|309.54|305.44|309.59|305.49|309.69|305.59|309.52|305.42|20
1638630500000|2021-12-04 15:08:20|309.58|305.48|309.55|305.45|309.61|305.51|309.55|305.45|15
1638630510000|2021-12-04 15:08:30|309.57|305.47|309.82|305.72|309.82|305.72|309.57|305.47|20
1638630520000|2021-12-04 15:08:40|309.81|305.71|309.88|305.78|309.88|305.78|309.8|305.7|16
1638630530000|2021-12-04 15:08:50|309.89|305.79|310.12|306.02|310.12|306.02|309.88|305.78|22
1638630540000|2021-12-04 15:09:00|310.05|305.95|310.12|306.02|310.15|306.05|310|305.9|22
1638630550000|2021-12-04 15:09:10|310.11|306.01|310.18|306.08|310.19|306.09|310.06|305.96|15
1638630560000|2021-12-04 15:09:20|310.19|306.09|310.18|306.08|310.3|306.2|310.14|306.04|16
1638630570000|2021-12-04 15:09:30|310.17|306.07|310.18|306.08|310.29|306.19|310.14|306.04|20
1638630580000|2021-12-04 15:09:40|310.16|306.06|310.28|306.18|310.28|306.18|310.16|306.06|11
1638630590000|2021-12-04 15:09:50|310.32|306.22|311.21|307.11|311.32|307.22|310.32|306.22|37
1638630600000|2021-12-04 15:10:00|311.16|307.06|311.1|307|311.24|307.14|311.02|306.92|31
1638630610000|2021-12-04 15:10:10|311.09|306.99|311.37|307.27|311.37|307.27|310.95|306.85|33
1638630620000|2021-12-04 15:10:20|311.41|307.31|311.36|307.26|311.62|307.52|311.29|307.19|29
1638630630000|2021-12-04 15:10:30|311.48|307.38|311.73|307.63|311.73|307.63|311.41|307.31|25
1638630640000|2021-12-04 15:10:40|311.74|307.64|311.89|307.79|311.93|307.83|311.69|307.59|20
1638630650000|2021-12-04 15:10:50|311.93|307.83|311.81|307.71|311.96|307.86|311.79|307.69|22
1638630660000|2021-12-04 15:11:00|311.86|307.76|312.17|308.07|312.17|308.07|311.8|307.7|22
1638630670000|2021-12-04 15:11:10|312.18|308.08|312.15|308.05|312.2|308.1|311.99|307.89|21
1638630680000|2021-12-04 15:11:20|312.13|308.03|311.8|307.7|312.15|308.05|311.78|307.68|23
1638630690000|2021-12-04 15:11:30|311.84|307.74|311.99|307.89|311.99|307.89|311.73|307.63|22
1638630700000|2021-12-04 15:11:40|312|307.9|312.22|308.12|312.24|308.14|312|307.9|14
1638630710000|2021-12-04 15:11:50|312.23|308.13|312.35|308.25|312.37|308.27|312.23|308.13|11
1638630720000|2021-12-04 15:12:00|312.36|308.26|313.11|309.01|313.12|309.02|312.36|308.26|24
1638630730000|2021-12-04 15:12:10|313.1|309|313.04|308.94|313.24|309.14|313.04|308.94|23
1638630740000|2021-12-04 15:12:20|313.03|308.93|312.93|308.83|313.09|308.99|312.91|308.81|20
1638630750000|2021-12-04 15:12:30|312.94|308.84|313.01|308.91|313.16|309.06|312.94|308.84|28
1638630760000|2021-12-04 15:12:40|313.04|308.94|312.98|308.88|313.06|308.96|312.97|308.87|25
1638630770000|2021-12-04 15:12:50|312.96|308.86|313.05|308.95|313.06|308.96|312.95|308.85|26
1638630780000|2021-12-04 15:13:00|313.04|308.94|313.03|308.93|313.11|309.01|313.03|308.93|18
1638630790000|2021-12-04 15:13:10|313.02|308.92|313.02|308.92|313.05|308.95|312.99|308.89|22
1638630800000|2021-12-04 15:13:20|312.99|308.89|313.02|308.92|313.03|308.93|312.98|308.88|15
1638630810000|2021-12-04 15:13:30|313.03|308.93|313.08|308.98|313.1|309|312.98|308.88|16
1638630820000|2021-12-04 15:13:40|313.14|309.04|313.19|309.09|313.27|309.17|313.12|309.02|20
1638630830000|2021-12-04 15:13:50|313.2|309.1|313.46|309.36|313.46|309.36|313.2|309.1|21
1638630840000|2021-12-04 15:14:00|313.43|309.33|313.4|309.3|313.55|309.45|313.33|309.23|31
1638630850000|2021-12-04 15:14:10|313.38|309.28|313.44|309.34|313.45|309.35|313.36|309.26|12
1638630860000|2021-12-04 15:14:20|313.43|309.33|313.4|309.3|313.43|309.33|313.21|309.11|30
1638630870000|2021-12-04 15:14:30|313.31|309.21|313.23|309.13|313.38|309.28|313.03|308.93|25
1638630880000|2021-12-04 15:14:40|313.25|309.15|312.91|308.81|313.25|309.15|312.9|308.8|31
1638630890000|2021-12-04 15:14:50|312.89|308.79|312.44|308.34|312.9|308.8|312.43|308.33|28
1638630900000|2021-12-04 15:15:00|312.46|308.36|312.78|308.68|312.79|308.69|312.4|308.3|26
1638630910000|2021-12-04 15:15:10|312.8|308.7|312.9|308.8|312.98|308.88|312.78|308.68|20
1638630920000|2021-12-04 15:15:20|312.93|308.83|312.87|308.77|312.99|308.89|312.82|308.72|27
1638630930000|2021-12-04 15:15:30|312.89|308.79|312.64|308.54|312.91|308.81|312.57|308.47|25
1638630940000|2021-12-04 15:15:40|312.65|308.55|312.63|308.53|312.65|308.55|312.56|308.46|18
1638630950000|2021-12-04 15:15:50|312.58|308.48|312.29|308.19|312.59|308.49|312.28|308.18|18
1638630960000|2021-12-04 15:16:00|312.2|308.1|311.71|307.61|312.2|308.1|311.71|307.61|30
1638630970000|2021-12-04 15:16:10|311.67|307.57|311.82|307.72|311.82|307.72|311.51|307.41|25
1638630980000|2021-12-04 15:16:20|311.81|307.71|311.56|307.46|311.87|307.77|311.52|307.42|24
1638630990000|2021-12-04 15:16:30|311.55|307.45|311.41|307.31|311.65|307.55|311.41|307.31|23
1638631000000|2021-12-04 15:16:40|311.38|307.28|311|306.9|311.39|307.29|310.96|306.86|32
1638631010000|2021-12-04 15:16:50|311.06|306.96|311.15|307.05|311.23|307.13|310.95|306.85|27
1638631020000|2021-12-04 15:17:00|311.29|307.19|311.51|307.41|311.55|307.45|311.25|307.15|32
1638631030000|2021-12-04 15:17:10|311.5|307.4|311.14|307.04|311.51|307.41|311.1|307|26
1638631040000|2021-12-04 15:17:20|311.11|307.01|310.93|306.83|311.13|307.03|310.93|306.83|29
1638631050000|2021-12-04 15:17:30|310.92|306.82|310.89|306.79|310.92|306.82|310.71|306.61|23
1638631060000|2021-12-04 15:17:40|310.9|306.8|311.15|307.05|311.16|307.06|310.9|306.8|25
1638631070000|2021-12-04 15:17:50|311.11|307.01|310.99|306.89|311.16|307.06|310.84|306.74|25
1638631080000|2021-12-04 15:18:00|310.86|306.76|310.73|306.63|310.9|306.8|310.72|306.62|27
1638631090000|2021-12-04 15:18:10|310.78|306.68|310.64|306.54|310.79|306.69|310.64|306.54|26
1638631100000|2021-12-04 15:18:20|310.67|306.57|310.41|306.31|310.68|306.58|310.26|306.16|36
1638631110000|2021-12-04 15:18:30|310.4|306.3|310.45|306.35|310.46|306.36|310.28|306.18|26
1638631120000|2021-12-04 15:18:40|310.43|306.33|310.37|306.27|310.45|306.35|310.31|306.21|20
1638631130000|2021-12-04 15:18:50|310.39|306.29|310.37|306.27|310.4|306.3|310.34|306.24|20
1638631140000|2021-12-04 15:19:00|310.36|306.26|310.68|306.58|310.8|306.7|310.36|306.26|33
1638631150000|2021-12-04 15:19:10|310.67|306.57|310.52|306.42|310.67|306.57|310.41|306.31|30
1638631160000|2021-12-04 15:19:20|310.49|306.39|310.8|306.7|310.8|306.7|310.48|306.38|30
1638631170000|2021-12-04 15:19:30|310.82|306.72|311.54|307.44|311.55|307.45|310.78|306.68|34
1638631180000|2021-12-04 15:19:40|311.58|307.48|311.63|307.53|311.63|307.53|311.49|307.39|23
1638631190000|2021-12-04 15:19:50|311.64|307.54|311.94|307.84|311.94|307.84|311.63|307.53|24
1638631200000|2021-12-04 15:20:00|311.93|307.83|312.28|308.18|312.33|308.23|311.92|307.82|24
1638631210000|2021-12-04 15:20:10|312.23|308.13|311.74|307.64|312.23|308.13|311.73|307.63|31
1638631220000|2021-12-04 15:20:20|311.75|307.65|311.76|307.66|311.79|307.69|311.65|307.55|24
1638631230000|2021-12-04 15:20:30|311.75|307.65|311.91|307.81|312.13|308.03|311.75|307.65|31
1638631240000|2021-12-04 15:20:40|311.89|307.79|311.57|307.47|312.01|307.91|311.57|307.47|31
1638631250000|2021-12-04 15:20:50|311.53|307.43|311.47|307.37|311.53|307.43|311.42|307.32|31
1638631260000|2021-12-04 15:21:00|311.52|307.42|311.79|307.69|312.01|307.91|311.52|307.42|33
1638631270000|2021-12-04 15:21:10|311.76|307.66|311.99|307.89|311.99|307.89|311.76|307.66|25
1638631280000|2021-12-04 15:21:20|311.98|307.88|311.84|307.74|312.02|307.92|311.84|307.74|23
1638631290000|2021-12-04 15:21:30|311.88|307.78|312.04|307.94|312.06|307.96|311.84|307.74|27
1638631300000|2021-12-04 15:21:40|312.06|307.96|311.98|307.88|312.14|308.04|311.97|307.87|25
1638631310000|2021-12-04 15:21:50|311.95|307.85|311.87|307.77|311.95|307.85|311.79|307.69|14
1638631320000|2021-12-04 15:22:00|311.88|307.78|311.93|307.83|311.93|307.83|311.78|307.68|19
1638631330000|2021-12-04 15:22:10|311.9|307.8|311.93|307.83|311.93|307.83|311.8|307.7|24
1638631340000|2021-12-04 15:22:20|311.94|307.84|311.94|307.84|311.98|307.88|311.9|307.8|16
1638631350000|2021-12-04 15:22:30|311.95|307.85|311.98|307.88|312.02|307.92|311.94|307.84|15
1638631360000|2021-12-04 15:22:40|311.99|307.89|311.86|307.76|312|307.9|311.8|307.7|23
1638631370000|2021-12-04 15:22:50|311.82|307.72|311.8|307.7|311.86|307.76|311.78|307.68|10
1638631380000|2021-12-04 15:23:00|311.83|307.73|311.83|307.73|311.87|307.77|311.8|307.7|17
1638631390000|2021-12-04 15:23:10|311.82|307.72|311.45|307.35|311.82|307.72|311.45|307.35|26
1638631400000|2021-12-04 15:23:20|311.44|307.34|311.67|307.57|311.67|307.57|311.36|307.26|25
1638631410000|2021-12-04 15:23:30|311.69|307.59|311.94|307.84|311.94|307.84|311.67|307.57|34
1638631420000|2021-12-04 15:23:40|311.9|307.8|312.05|307.95|312.13|308.03|311.9|307.8|31
1638631430000|2021-12-04 15:23:50|312.03|307.93|312.04|307.94|312.04|307.94|311.92|307.82|11
1638631440000|2021-12-04 15:24:00|312.17|308.07|311.98|307.88|312.17|308.07|311.94|307.84|22
1638631450000|2021-12-04 15:24:10|311.97|307.87|312.09|307.99|312.12|308.02|311.94|307.84|18
1638631460000|2021-12-04 15:24:20|312.12|308.02|312.08|307.98|312.15|308.05|312.03|307.93|20
1638631470000|2021-12-04 15:24:30|312.09|307.99|312.04|307.94|312.09|307.99|311.95|307.85|31
1638631480000|2021-12-04 15:24:40|311.98|307.88|311.92|307.82|311.98|307.88|311.85|307.75|22
1638631490000|2021-12-04 15:24:50|311.91|307.81|311.88|307.78|311.95|307.85|311.84|307.74|21
1638631500000|2021-12-04 15:25:00|311.86|307.76|311.81|307.71|312.01|307.91|311.8|307.7|20
1638631510000|2021-12-04 15:25:10|311.82|307.72|311.34|307.24|311.82|307.72|311.33|307.23|30
1638631520000|2021-12-04 15:25:20|311.31|307.21|311.06|306.96|311.31|307.21|311.05|306.95|15
1638631530000|2021-12-04 15:25:30|311.07|306.97|311.36|307.26|311.44|307.34|311.02|306.92|28
1638631540000|2021-12-04 15:25:40|311.48|307.38|310.92|306.82|311.48|307.38|310.92|306.82|29
1638631550000|2021-12-04 15:25:50|310.93|306.83|311.23|307.13|311.31|307.21|310.93|306.83|30
1638631560000|2021-12-04 15:26:00|311.26|307.16|311.03|306.93|311.26|307.16|310.96|306.86|19
1638631570000|2021-12-04 15:26:10|311.02|306.92|311.17|307.07|311.29|307.19|311.02|306.92|32
1638631580000|2021-12-04 15:26:20|311.19|307.09|311.2|307.1|311.26|307.16|311.18|307.08|20
1638631590000|2021-12-04 15:26:30|311.22|307.12|311.14|307.04|311.22|307.12|311.11|307.01|15
1638631600000|2021-12-04 15:26:40|311.15|307.05|311.11|307.01|311.15|307.05|311.02|306.92|18
1638631610000|2021-12-04 15:26:50|311.09|306.99|311|306.9|311.1|307|311|306.9|13
1638631620000|2021-12-04 15:27:00|311.02|306.92|311.08|306.98|311.09|306.99|311.02|306.92|13
1638631630000|2021-12-04 15:27:10|311.07|306.97|311.04|306.94|311.11|307.01|311.04|306.94|16
1638631640000|2021-12-04 15:27:20|310.95|306.85|310.96|306.86|311.04|306.94|310.94|306.84|14
1638631650000|2021-12-04 15:27:30|310.97|306.87|311.27|307.17|311.33|307.23|310.97|306.87|30
1638631660000|2021-12-04 15:27:40|311.35|307.25|311.32|307.22|311.51|307.41|311.27|307.17|23
1638631670000|2021-12-04 15:27:50|311.31|307.21|311.31|307.21|311.37|307.27|311.24|307.14|15
1638631680000|2021-12-04 15:28:00|311.3|307.2|311.39|307.29|311.41|307.31|311.24|307.14|17
1638631690000|2021-12-04 15:28:10|311.38|307.28|311.35|307.25|311.45|307.35|311.34|307.24|19
1638631700000|2021-12-04 15:28:20|311.34|307.24|311.29|307.19|311.36|307.26|311.28|307.18|10
1638631710000|2021-12-04 15:28:30|311.26|307.16|311.15|307.05|311.26|307.16|311.15|307.05|7
1638631720000|2021-12-04 15:28:40|311.14|307.04|311.17|307.07|311.17|307.07|311.14|307.04|13
1638631730000|2021-12-04 15:28:50|311.2|307.1|311.05|306.95|311.25|307.15|311.04|306.94|17
1638631740000|2021-12-04 15:29:00|311.06|306.96|311.17|307.07|311.17|307.07|311.06|306.96|16
1638631750000|2021-12-04 15:29:10|311.16|307.06|311.01|306.91|311.16|307.06|310.97|306.87|26
1638631760000|2021-12-04 15:29:20|310.98|306.88|310.85|306.75|311.01|306.91|310.85|306.75|16
1638631770000|2021-12-04 15:29:30|310.88|306.78|311.11|307.01|311.11|307.01|310.87|306.77|18
1638631780000|2021-12-04 15:29:40|311.1|307|311.31|307.21|311.33|307.23|311.1|307|15
1638631790000|2021-12-04 15:29:50|311.3|307.2|311.59|307.49|311.66|307.56|311.3|307.2|16
1638631800000|2021-12-04 15:30:00|311.58|307.48|311.54|307.44|311.59|307.49|311.54|307.44|12
1638631810000|2021-12-04 15:30:10|311.55|307.45|311.36|307.26|311.55|307.45|311.3|307.2|19
1638631820000|2021-12-04 15:30:20|311.42|307.32|311.41|307.31|311.51|307.41|311.36|307.26|27
1638631830000|2021-12-04 15:30:30|311.39|307.29|311.24|307.14|311.45|307.35|311.23|307.13|21
1638631840000|2021-12-04 15:30:40|311.23|307.13|310.99|306.89|311.23|307.13|310.93|306.83|27
1638631850000|2021-12-04 15:30:50|311.03|306.93|311.15|307.05|311.15|307.05|310.89|306.79|23
1638631860000|2021-12-04 15:31:00|311.19|307.09|311.13|307.03|311.31|307.21|311.07|306.97|24
1638631870000|2021-12-04 15:31:10|311.14|307.04|311.1|307|311.14|307.04|310.95|306.85|27
1638631880000|2021-12-04 15:31:20|311.09|306.99|311.09|306.99|311.09|306.99|311.01|306.91|16
1638631890000|2021-12-04 15:31:30|311.11|307.01|311.62|307.52|311.62|307.52|311.11|307.01|30
1638631900000|2021-12-04 15:31:40|311.59|307.49|311.78|307.68|311.86|307.76|311.55|307.45|21
1638631910000|2021-12-04 15:31:50|311.79|307.69|312.03|307.93|312.03|307.93|311.79|307.69|21
1638631920000|2021-12-04 15:32:00|311.98|307.88|311.98|307.88|312.02|307.92|311.96|307.86|21
1638631930000|2021-12-04 15:32:10|311.99|307.89|311.89|307.79|312.06|307.96|311.89|307.79|21
1638631940000|2021-12-04 15:32:20|311.87|307.77|311.97|307.87|311.99|307.89|311.83|307.73|25
1638631950000|2021-12-04 15:32:30|311.96|307.86|312.29|308.19|312.29|308.19|311.96|307.86|24
1638631960000|2021-12-04 15:32:40|312.28|308.18|312.6|308.5|312.6|308.5|312.28|308.18|20
1638631970000|2021-12-04 15:32:50|312.61|308.51|312.73|308.63|312.86|308.76|312.6|308.5|28
1638631980000|2021-12-04 15:33:00|312.79|308.69|312.62|308.52|312.8|308.7|312.6|308.5|26
1638631990000|2021-12-04 15:33:10|312.65|308.55|312.55|308.45|312.65|308.55|312.41|308.31|26
1638632000000|2021-12-04 15:33:20|312.53|308.43|312.73|308.63|312.79|308.69|312.53|308.43|23
1638632010000|2021-12-04 15:33:30|312.74|308.64|313.4|309.3|313.4|309.3|312.74|308.64|31
1638632020000|2021-12-04 15:33:40|313.36|309.26|313.99|309.89|314|309.9|313.35|309.25|31
1638632030000|2021-12-04 15:33:50|314|309.9|314.16|310.06|314.16|310.06|314|309.9|21
1638632040000|2021-12-04 15:34:00|314.14|310.04|313.99|309.89|314.14|310.04|313.92|309.82|19
1638632050000|2021-12-04 15:34:10|313.97|309.87|313.84|309.74|313.97|309.87|313.76|309.66|21
1638632060000|2021-12-04 15:34:20|313.87|309.77|313.9|309.8|313.97|309.87|313.79|309.69|19
1638632070000|2021-12-04 15:34:30|313.89|309.79|313.99|309.89|313.99|309.89|313.88|309.78|7
1638632080000|2021-12-04 15:34:40|314|309.9|313.73|309.63|314|309.9|313.72|309.62|17
1638632090000|2021-12-04 15:34:50|313.71|309.61|313.57|309.47|313.71|309.61|313.53|309.43|18
1638632100000|2021-12-04 15:35:00|313.6|309.5|313.79|309.69|313.79|309.69|313.6|309.5|11
1638632110000|2021-12-04 15:35:10|313.78|309.68|313.42|309.32|313.78|309.68|313.42|309.32|17
1638632120000|2021-12-04 15:35:20|313.4|309.3|313.61|309.51|313.61|309.51|313.4|309.3|11
1638632130000|2021-12-04 15:35:30|313.62|309.52|313.7|309.6|313.72|309.62|313.6|309.5|23
1638632140000|2021-12-04 15:35:40|313.69|309.59|313.81|309.71|313.89|309.79|313.69|309.59|24
1638632150000|2021-12-04 15:35:50|313.79|309.69|313.69|309.59|313.81|309.71|313.66|309.56|18
1638632160000|2021-12-04 15:36:00|313.68|309.58|313.69|309.59|313.7|309.6|313.61|309.51|18
1638632170000|2021-12-04 15:36:10|313.68|309.58|313.61|309.51|313.73|309.63|313.61|309.51|9
1638632180000|2021-12-04 15:36:20|313.6|309.5|313.63|309.53|313.66|309.56|313.48|309.38|16
1638632190000|2021-12-04 15:36:30|313.61|309.51|313.61|309.51|313.63|309.53|313.5|309.4|21
1638632200000|2021-12-04 15:36:40|313.62|309.52|313.45|309.35|313.62|309.52|313.45|309.35|8
1638632210000|2021-12-04 15:36:50|313.42|309.32|313.13|309.03|313.42|309.32|313.13|309.03|20
1638632220000|2021-12-04 15:37:00|313.15|309.05|313.35|309.25|313.35|309.25|313.15|309.05|22
1638632230000|2021-12-04 15:37:10|313.36|309.26|313.55|309.45|313.6|309.5|313.33|309.23|18
1638632240000|2021-12-04 15:37:20|313.49|309.39|313.62|309.52|313.62|309.52|313.47|309.37|19
1638632250000|2021-12-04 15:37:30|313.64|309.54|313.81|309.71|313.85|309.75|313.64|309.54|23
1638632260000|2021-12-04 15:37:40|313.83|309.73|314.25|310.15|314.27|310.17|313.82|309.72|25
1638632270000|2021-12-04 15:37:50|314.29|310.19|314.76|310.66|314.78|310.68|314.29|310.19|30
1638632280000|2021-12-04 15:38:00|314.75|310.65|314.73|310.63|314.88|310.78|314.73|310.63|25
1638632290000|2021-12-04 15:38:10|314.72|310.62|314.74|310.64|314.8|310.7|314.71|310.61|23
1638632300000|2021-12-04 15:38:20|314.73|310.63|314.67|310.57|314.75|310.65|314.66|310.56|15
1638632310000|2021-12-04 15:38:30|314.65|310.55|314.77|310.67|314.77|310.67|314.63|310.53|19
1638632320000|2021-12-04 15:38:40|314.78|310.68|314.82|310.72|314.83|310.73|314.78|310.68|19
1638632330000|2021-12-04 15:38:50|314.81|310.71|314.68|310.58|314.88|310.78|314.68|310.58|17
1638632340000|2021-12-04 15:39:00|314.71|310.61|314.81|310.71|314.84|310.74|314.6|310.5|25
1638632350000|2021-12-04 15:39:10|314.82|310.72|315.14|311.04|315.17|311.07|314.82|310.72|20
1638632360000|2021-12-04 15:39:20|315.17|311.07|315.36|311.26|315.65|311.55|315.17|311.07|35
1638632370000|2021-12-04 15:39:30|315.35|311.25|314.91|310.81|315.36|311.26|314.91|310.81|24
1638632380000|2021-12-04 15:39:40|314.88|310.78|314.77|310.67|314.93|310.83|314.67|310.57|25
1638632390000|2021-12-04 15:39:50|314.75|310.65|314.72|310.62|314.75|310.65|314.68|310.58|18
1638632400000|2021-12-04 15:40:00|314.74|310.64|314.51|310.41|314.79|310.69|314.51|310.41|16
1638632410000|2021-12-04 15:40:10|314.52|310.42|314.22|310.12|314.53|310.43|314.22|310.12|26
1638632420000|2021-12-04 15:40:20|314.21|310.11|314.01|309.91|314.26|310.16|314.01|309.91|25
1638632430000|2021-12-04 15:40:30|314.05|309.95|313.69|309.59|314.05|309.95|313.69|309.59|26
1638632440000|2021-12-04 15:40:40|313.68|309.58|313.8|309.7|313.88|309.78|313.68|309.58|20
1638632450000|2021-12-04 15:40:50|313.82|309.72|313.79|309.69|313.83|309.73|313.79|309.69|9
1638632460000|2021-12-04 15:41:00|313.81|309.71|313.94|309.84|313.99|309.89|313.79|309.69|28
1638632470000|2021-12-04 15:41:10|313.92|309.82|314.02|309.92|314.04|309.94|313.87|309.77|23
1638632480000|2021-12-04 15:41:20|313.99|309.89|313.88|309.78|314.05|309.95|313.88|309.78|15
1638632490000|2021-12-04 15:41:30|313.87|309.77|314.7|310.6|314.7|310.6|313.87|309.77|28
1638632500000|2021-12-04 15:41:40|314.71|310.61|314.97|310.87|315.01|310.91|314.71|310.61|24
1638632510000|2021-12-04 15:41:50|315|310.9|314.77|310.67|315.09|310.99|314.77|310.67|35
1638632520000|2021-12-04 15:42:00|314.67|310.57|314.13|310.03|314.73|310.63|314.13|310.03|29
1638632530000|2021-12-04 15:42:10|314.14|310.04|314.39|310.29|314.39|310.29|314.08|309.98|26
1638632540000|2021-12-04 15:42:20|314.4|310.3|314.58|310.48|314.71|310.61|314.4|310.3|28
1638632550000|2021-12-04 15:42:30|314.55|310.45|314.22|310.12|314.67|310.57|314.19|310.09|26
1638632560000|2021-12-04 15:42:40|314.19|310.09|314.29|310.19|314.29|310.19|314.12|310.02|27
1638632570000|2021-12-04 15:42:50|314.3|310.2|314.01|309.91|314.3|310.2|314.01|309.91|22
1638632580000|2021-12-04 15:43:00|314.02|309.92|313.58|309.48|314.02|309.92|313.58|309.48|23
1638632590000|2021-12-04 15:43:10|313.57|309.47|313.35|309.25|313.72|309.62|313.35|309.25|22
1638632600000|2021-12-04 15:43:20|313.33|309.23|313.35|309.25|313.37|309.27|313.26|309.16|26
1638632610000|2021-12-04 15:43:30|313.31|309.21|313.34|309.24|313.46|309.36|313.31|309.21|20
1638632620000|2021-12-04 15:43:40|313.37|309.27|313.59|309.49|313.59|309.49|313.35|309.25|20
1638632630000|2021-12-04 15:43:50|313.51|309.41|313.44|309.34|313.59|309.49|313.42|309.32|21
1638632640000|2021-12-04 15:44:00|313.46|309.36|313.42|309.32|313.53|309.43|313.42|309.32|19
1638632650000|2021-12-04 15:44:10|313.41|309.31|313.37|309.27|313.42|309.32|313.37|309.27|10
1638632660000|2021-12-04 15:44:20|313.36|309.26|313.37|309.27|313.38|309.28|313.32|309.22|8
1638632670000|2021-12-04 15:44:30|313.36|309.26|313.3|309.2|313.36|309.26|313.3|309.2|18
1638632680000|2021-12-04 15:44:40|313.31|309.21|313.43|309.33|313.45|309.35|313.29|309.19|19
1638632690000|2021-12-04 15:44:50|313.41|309.31|313.28|309.18|313.41|309.31|313.25|309.15|14
1638632700000|2021-12-04 15:45:00|313.27|309.17|313.24|309.14|313.29|309.19|313.15|309.05|16
1638632710000|2021-12-04 15:45:10|313.22|309.12|313|308.9|313.22|309.12|312.98|308.88|22
1638632720000|2021-12-04 15:45:20|312.99|308.89|312.76|308.66|313.01|308.91|312.72|308.62|22
1638632730000|2021-12-04 15:45:30|312.75|308.65|312.75|308.65|312.76|308.66|312.51|308.41|24
1638632740000|2021-12-04 15:45:40|312.76|308.66|312.76|308.66|312.82|308.72|312.72|308.62|24
1638632750000|2021-12-04 15:45:50|312.91|308.81|312.81|308.71|312.91|308.81|312.65|308.55|20
1638632760000|2021-12-04 15:46:00|312.8|308.7|312.82|308.72|312.92|308.82|312.76|308.66|13
1638632770000|2021-12-04 15:46:10|312.79|308.69|312.79|308.69|312.83|308.73|312.78|308.68|8
1638632780000|2021-12-04 15:46:20|312.8|308.7|312.7|308.6|312.81|308.71|312.69|308.59|14
1638632790000|2021-12-04 15:46:30|312.69|308.59|312.58|308.48|312.69|308.59|312.53|308.43|22
1638632800000|2021-12-04 15:46:40|312.6|308.5|312.61|308.51|312.61|308.51|312.53|308.43|24
1638632810000|2021-12-04 15:46:50|312.63|308.53|312.78|308.68|312.78|308.68|312.62|308.52|31
1638632820000|2021-12-04 15:47:00|312.74|308.64|312.61|308.51|312.77|308.67|312.55|308.45|27
1638632830000|2021-12-04 15:47:10|312.6|308.5|312.6|308.5|312.68|308.58|312.52|308.42|27
1638632840000|2021-12-04 15:47:20|312.61|308.51|312.39|308.29|312.65|308.55|312.33|308.23|26
1638632850000|2021-12-04 15:47:30|312.38|308.28|312.28|308.18|312.39|308.29|312.23|308.13|18
1638632860000|2021-12-04 15:47:40|312.26|308.16|312.3|308.2|312.42|308.32|312.26|308.16|20
1638632870000|2021-12-04 15:47:50|312.31|308.21|312.35|308.25|312.37|308.27|312.28|308.18|27
1638632880000|2021-12-04 15:48:00|312.34|308.24|312.46|308.36|312.51|308.41|312.31|308.21|23
1638632890000|2021-12-04 15:48:10|312.45|308.35|312.45|308.35|312.49|308.39|312.4|308.3|17
1638632900000|2021-12-04 15:48:20|312.5|308.4|312.55|308.45|312.56|308.46|312.5|308.4|12
1638632910000|2021-12-04 15:48:30|312.56|308.46|312.54|308.44|312.56|308.46|312.46|308.36|10
1638632920000|2021-12-04 15:48:40|312.52|308.42|312.48|308.38|312.59|308.49|312.48|308.38|17
1638632930000|2021-12-04 15:48:50|312.46|308.36|312.54|308.44|312.54|308.44|312.46|308.36|4
1638632940000|2021-12-04 15:49:00|312.57|308.47|312.74|308.64|312.77|308.67|312.57|308.47|18
1638632950000|2021-12-04 15:49:10|312.69|308.59|312.68|308.58|312.75|308.65|312.59|308.49|23
1638632960000|2021-12-04 15:49:20|312.69|308.59|312.68|308.58|312.76|308.66|312.65|308.55|23
1638632970000|2021-12-04 15:49:30|312.66|308.56|312.99|308.89|312.99|308.89|312.66|308.56|26
1638632980000|2021-12-04 15:49:40|312.97|308.87|312.91|308.81|313.06|308.96|312.89|308.79|25
1638632990000|2021-12-04 15:49:50|312.96|308.86|312.84|308.74|312.96|308.86|312.84|308.74|24
1638633000000|2021-12-04 15:50:00|312.83|308.73|312.55|308.45|312.83|308.73|312.55|308.45|22
1638633010000|2021-12-04 15:50:10|312.58|308.48|312.61|308.51|312.66|308.56|312.52|308.42|23
1638633020000|2021-12-04 15:50:20|312.59|308.49|312.98|308.88|312.98|308.88|312.59|308.49|29
1638633030000|2021-12-04 15:50:30|312.97|308.87|313.01|308.91|313.05|308.95|312.96|308.86|27
1638633040000|2021-12-04 15:50:40|313|308.9|312.96|308.86|313.03|308.93|312.92|308.82|21
1638633050000|2021-12-04 15:50:50|312.94|308.84|312.96|308.86|312.97|308.87|312.93|308.83|14
1638633060000|2021-12-04 15:51:00|312.93|308.83|312.86|308.76|312.96|308.86|312.83|308.73|21
1638633070000|2021-12-04 15:51:10|312.84|308.74|312.82|308.72|312.86|308.76|312.78|308.68|20
1638633080000|2021-12-04 15:51:20|312.8|308.7|312.71|308.61|312.82|308.72|312.71|308.61|18
1638633090000|2021-12-04 15:51:30|312.7|308.6|312.98|308.88|313.01|308.91|312.7|308.6|23
1638633100000|2021-12-04 15:51:40|313.01|308.91|312.94|308.84|313.02|308.92|312.9|308.8|18
1638633110000|2021-12-04 15:51:50|312.93|308.83|312.89|308.79|312.96|308.86|312.88|308.78|20
1638633120000|2021-12-04 15:52:00|312.9|308.8|312.91|308.81|312.94|308.84|312.87|308.77|22
1638633130000|2021-12-04 15:52:10|312.94|308.84|312.83|308.73|312.94|308.84|312.83|308.73|23
1638633140000|2021-12-04 15:52:20|312.84|308.74|312.88|308.78|312.89|308.79|312.8|308.7|19
1638633150000|2021-12-04 15:52:30|312.85|308.75|313.06|308.96|313.08|308.98|312.85|308.75|28
1638633160000|2021-12-04 15:52:40|313.07|308.97|313.42|309.32|313.44|309.34|313.05|308.95|20
1638633170000|2021-12-04 15:52:50|313.41|309.31|313.57|309.47|313.57|309.47|313.38|309.28|16
1638633180000|2021-12-04 15:53:00|313.56|309.46|313.41|309.31|313.57|309.47|313.4|309.3|18
1638633190000|2021-12-04 15:53:10|313.48|309.38|313.39|309.29|313.48|309.38|313.27|309.17|22
1638633200000|2021-12-04 15:53:20|313.33|309.23|313.46|309.36|313.48|309.38|313.32|309.22|28
1638633210000|2021-12-04 15:53:30|313.43|309.33|313.4|309.3|313.46|309.36|313.4|309.3|16
1638633220000|2021-12-04 15:53:40|313.41|309.31|313.25|309.15|313.41|309.31|313.19|309.09|26
1638633230000|2021-12-04 15:53:50|313.24|309.14|313.13|309.03|313.27|309.17|313.12|309.02|33
1638633240000|2021-12-04 15:54:00|313.08|308.98|312.92|308.82|313.12|309.02|312.9|308.8|21
1638633250000|2021-12-04 15:54:10|312.93|308.83|312.98|308.88|313|308.9|312.91|308.81|19
1638633260000|2021-12-04 15:54:20|312.96|308.86|313.04|308.94|313.04|308.94|312.93|308.83|14
1638633270000|2021-12-04 15:54:30|313.01|308.91|312.91|308.81|313.02|308.92|312.91|308.81|8
1638633280000|2021-12-04 15:54:40|312.92|308.82|312.92|308.82|312.92|308.82|312.88|308.78|12
1638633290000|2021-12-04 15:54:50|312.93|308.83|312.97|308.87|313.01|308.91|312.91|308.81|12
1638633300000|2021-12-04 15:55:00|313.06|308.96|313.24|309.14|313.27|309.17|313.06|308.96|19
1638633310000|2021-12-04 15:55:10|313.23|309.13|313.02|308.92|313.24|309.14|313.01|308.91|22
1638633320000|2021-12-04 15:55:20|313.01|308.91|312.95|308.85|313.01|308.91|312.93|308.83|11
1638633330000|2021-12-04 15:55:30|312.94|308.84|313.03|308.93|313.04|308.94|312.94|308.84|6
1638633340000|2021-12-04 15:55:40|313.01|308.91|312.57|308.47|313.04|308.94|312.57|308.47|16
1638633350000|2021-12-04 15:55:50|312.56|308.46|312.38|308.28|312.56|308.46|312.33|308.23|25
1638633360000|2021-12-04 15:56:00|312.37|308.27|312.24|308.14|312.38|308.28|312.21|308.11|16
1638633370000|2021-12-04 15:56:10|312.23|308.13|312.23|308.13|312.3|308.2|312.21|308.11|22
1638633380000|2021-12-04 15:56:20|312.26|308.16|312.28|308.18|312.28|308.18|312.12|308.02|13
1638633390000|2021-12-04 15:56:30|312.23|308.13|312.23|308.13|312.31|308.21|312.2|308.1|18
1638633400000|2021-12-04 15:56:40|312.26|308.16|312.21|308.11|312.26|308.16|312.2|308.1|6
1638633410000|2021-12-04 15:56:50|312.11|308.01|312.11|308.01|312.11|308.01|312.11|308.01|1
1638633420000|2021-12-04 15:57:00|312.13|308.03|312.17|308.07|312.2|308.1|312.13|308.03|12
1638633430000|2021-12-04 15:57:10|312.25|308.15|312.58|308.48|312.62|308.52|312.24|308.14|21
1638633440000|2021-12-04 15:57:20|312.59|308.49|312.66|308.56|312.67|308.57|312.56|308.46|16
1638633450000|2021-12-04 15:57:30|312.59|308.49|312.57|308.47|312.6|308.5|312.56|308.46|7
1638633460000|2021-12-04 15:57:40|312.56|308.46|312.65|308.55|312.65|308.55|312.56|308.46|8
1638633470000|2021-12-04 15:57:50|312.64|308.54|312.54|308.44|312.71|308.61|312.53|308.43|12
1638633480000|2021-12-04 15:58:00|312.55|308.45|312.56|308.46|312.56|308.46|312.51|308.41|4
1638633490000|2021-12-04 15:58:10|312.55|308.45|312.46|308.36|312.55|308.45|312.44|308.34|10
1638633500000|2021-12-04 15:58:20|312.47|308.37|312.49|308.39|312.49|308.39|312.46|308.36|5
1638633510000|2021-12-04 15:58:30|312.5|308.4|312.72|308.62|312.72|308.62|312.49|308.39|19
1638633520000|2021-12-04 15:58:40|312.73|308.63|312.76|308.66|312.78|308.68|312.73|308.63|8
1638633530000|2021-12-04 15:58:50|312.77|308.67|312.75|308.65|312.77|308.67|312.75|308.65|2
1638633540000|2021-12-04 15:59:00|312.76|308.66|312.84|308.74|312.85|308.75|312.75|308.65|11
1638633550000|2021-12-04 15:59:10|312.92|308.82|312.92|308.82|312.92|308.82|312.92|308.82|1
1638633560000|2021-12-04 15:59:20|312.93|308.83|312.98|308.88|313|308.9|312.93|308.83|10
1638633570000|2021-12-04 15:59:30|312.99|308.89|313.06|308.96|313.06|308.96|312.99|308.89|10
1638633580000|2021-12-04 15:59:40|313.04|308.94|313.05|308.95|313.07|308.97|313.03|308.93|15
1638633590000|2021-12-04 15:59:50|313.04|308.94|312.74|308.64|313.05|308.95|312.74|308.64|10
1638633600000|2021-12-04 16:00:00|312.75|308.65|312.59|308.49|312.77|308.67|312.59|308.49|19
1638633610000|2021-12-04 16:00:10|312.57|308.47|312.67|308.57|312.78|308.68|312.47|308.37|24
1638633620000|2021-12-04 16:00:20|312.68|308.58|312.54|308.44|312.89|308.79|312.53|308.43|28
1638633630000|2021-12-04 16:00:30|312.51|308.41|312.55|308.45|312.65|308.55|312.49|308.39|25
1638633640000|2021-12-04 16:00:40|312.6|308.5|312.41|308.31|312.6|308.5|312.35|308.25|23
1638633650000|2021-12-04 16:00:50|312.34|308.24|312.36|308.26|312.46|308.36|312.32|308.22|23
1638633660000|2021-12-04 16:01:00|312.35|308.25|312.06|307.96|312.35|308.25|312.06|307.96|16
1638633670000|2021-12-04 16:01:10|312.04|307.94|312.5|308.4|312.63|308.53|312.04|307.94|27
1638633680000|2021-12-04 16:01:20|312.52|308.42|312.31|308.21|312.53|308.43|312.26|308.16|20
1638633690000|2021-12-04 16:01:30|312.27|308.17|312.2|308.1|312.27|308.17|312.15|308.05|11
1638633700000|2021-12-04 16:01:40|312.21|308.11|312.2|308.1|312.27|308.17|312.04|307.94|23
1638633710000|2021-12-04 16:01:50|312.17|308.07|312.09|307.99|312.17|308.07|312.07|307.97|12
1638633720000|2021-12-04 16:02:00|312.08|307.98|311.97|307.87|312.08|307.98|311.93|307.83|15
1638633730000|2021-12-04 16:02:10|311.96|307.86|312|307.9|312.18|308.08|311.87|307.77|29
1638633740000|2021-12-04 16:02:20|311.99|307.89|311.94|307.84|312.03|307.93|311.86|307.76|19
1638633750000|2021-12-04 16:02:30|311.95|307.85|312.03|307.93|312.07|307.97|311.94|307.84|13
1638633760000|2021-12-04 16:02:40|312|307.9|311.82|307.72|312.03|307.93|311.81|307.71|17
1638633770000|2021-12-04 16:02:50|311.81|307.71|311.83|307.73|311.89|307.79|311.81|307.71|8
1638633780000|2021-12-04 16:03:00|311.86|307.76|312.15|308.05|312.16|308.06|311.8|307.7|17
1638633790000|2021-12-04 16:03:10|312.17|308.07|312.45|308.35|312.48|308.38|312.15|308.05|23
1638633800000|2021-12-04 16:03:20|312.46|308.36|312.56|308.46|312.6|308.5|312.4|308.3|21
1638633810000|2021-12-04 16:03:30|312.59|308.49|312.63|308.53|312.64|308.54|312.53|308.43|21
1638633820000|2021-12-04 16:03:40|312.67|308.57|312.74|308.64|312.74|308.64|312.56|308.46|17
1638633830000|2021-12-04 16:03:50|312.73|308.63|312.74|308.64|312.74|308.64|312.73|308.63|4
1638633840000|2021-12-04 16:04:00|312.75|308.65|312.45|308.35|312.76|308.66|312.45|308.35|11
1638633850000|2021-12-04 16:04:10|312.46|308.36|312.59|308.49|312.69|308.59|312.43|308.33|21
1638633860000|2021-12-04 16:04:20|312.67|308.57|312.74|308.64|312.75|308.65|312.63|308.53|9
1638633870000|2021-12-04 16:04:30|312.75|308.65|312.59|308.49|312.75|308.65|312.55|308.45|9
1638633880000|2021-12-04 16:04:40|312.61|308.51|312.57|308.47|312.61|308.51|312.55|308.45|14
1638633890000|2021-12-04 16:04:50|312.65|308.55|312.72|308.62|312.72|308.62|312.6|308.5|12
1638633900000|2021-12-04 16:05:00|312.71|308.61|312.71|308.61|312.78|308.68|312.61|308.51|14
1638633910000|2021-12-04 16:05:10|312.7|308.6|312.69|308.59|312.75|308.65|312.68|308.58|19
1638633920000|2021-12-04 16:05:20|312.66|308.56|312.54|308.44|312.73|308.63|312.54|308.44|12
1638633930000|2021-12-04 16:05:30|312.56|308.46|312.59|308.49|312.61|308.51|312.53|308.43|18
1638633940000|2021-12-04 16:05:40|312.6|308.5|312.55|308.45|312.6|308.5|312.46|308.36|15
1638633950000|2021-12-04 16:05:50|312.56|308.46|312.57|308.47|312.57|308.47|312.56|308.46|2
1638633960000|2021-12-04 16:06:00|312.56|308.46|312.39|308.29|312.56|308.46|312.39|308.29|8
1638633970000|2021-12-04 16:06:10|312.38|308.28|312.41|308.31|312.5|308.4|312.38|308.28|15
1638633980000|2021-12-04 16:06:20|312.52|308.42|312.54|308.44|312.56|308.46|312.5|308.4|9
1638633990000|2021-12-04 16:06:30|312.55|308.45|312.68|308.58|312.69|308.59|312.54|308.44|16
1638634000000|2021-12-04 16:06:40|312.69|308.59|312.61|308.51|312.7|308.6|312.61|308.51|18
1638634010000|2021-12-04 16:06:50|312.63|308.53|312.7|308.6|312.72|308.62|312.63|308.53|7
1638634020000|2021-12-04 16:07:00|312.71|308.61|312.61|308.51|312.77|308.67|312.61|308.51|20
1638634030000|2021-12-04 16:07:10|312.59|308.49|312.65|308.55|312.65|308.55|312.59|308.49|8
1638634040000|2021-12-04 16:07:20|312.76|308.66|312.81|308.71|312.89|308.79|312.73|308.63|14
1638634050000|2021-12-04 16:07:30|312.8|308.7|312.8|308.7|312.83|308.73|312.75|308.65|14
1638634060000|2021-12-04 16:07:40|312.79|308.69|312.84|308.74|312.84|308.74|312.77|308.67|22
1638634070000|2021-12-04 16:07:50|312.85|308.75|312.76|308.66|312.85|308.75|312.74|308.64|16
1638634080000|2021-12-04 16:08:00|312.77|308.67|312.78|308.68|312.78|308.68|312.76|308.66|9
1638634090000|2021-12-04 16:08:10|312.81|308.71|312.78|308.68|312.85|308.75|312.77|308.67|13
1638634100000|2021-12-04 16:08:20|312.8|308.7|312.67|308.57|312.8|308.7|312.64|308.54|15
1638634110000|2021-12-04 16:08:30|312.66|308.56|312.63|308.53|312.68|308.58|312.59|308.49|11
1638634120000|2021-12-04 16:08:40|312.62|308.52|312.24|308.14|312.62|308.52|312.24|308.14|20
1638634130000|2021-12-04 16:08:50|312.2|308.1|311.85|307.75|312.24|308.14|311.79|307.69|32
1638634140000|2021-12-04 16:09:00|311.84|307.74|311.4|307.3|311.85|307.75|311.4|307.3|27
1638634150000|2021-12-04 16:09:10|311.39|307.29|311.61|307.51|311.61|307.51|311.38|307.28|25
1638634160000|2021-12-04 16:09:20|311.6|307.5|311.51|307.41|311.6|307.5|311.48|307.38|22
1638634170000|2021-12-04 16:09:30|311.52|307.42|311.18|307.08|311.52|307.42|311.18|307.08|26
1638634180000|2021-12-04 16:09:40|311.19|307.09|311.04|306.94|311.19|307.09|310.97|306.87|23
1638634190000|2021-12-04 16:09:50|311.02|306.92|311.17|307.07|311.17|307.07|310.99|306.89|21
1638634200000|2021-12-04 16:10:00|311.14|307.04|311.14|307.04|311.2|307.1|311.13|307.03|23
1638634210000|2021-12-04 16:10:10|311.12|307.02|311.15|307.05|311.23|307.13|311.12|307.02|21
1638634220000|2021-12-04 16:10:20|311.14|307.04|311.15|307.05|311.22|307.12|311.13|307.03|17
1638634230000|2021-12-04 16:10:30|311.16|307.06|310.71|306.61|311.16|307.06|310.71|306.61|26
1638634240000|2021-12-04 16:10:40|310.7|306.6|310.27|306.17|310.7|306.6|310.24|306.14|27
1638634250000|2021-12-04 16:10:50|310.26|306.16|310.41|306.31|310.43|306.33|310.25|306.15|25
1638634260000|2021-12-04 16:11:00|310.39|306.29|310.46|306.36|310.55|306.45|310.37|306.27|29
1638634270000|2021-12-04 16:11:10|310.45|306.35|310.5|306.4|310.51|306.41|310.44|306.34|24
1638634280000|2021-12-04 16:11:20|310.51|306.41|310.56|306.46|310.68|306.58|310.46|306.36|23
1638634290000|2021-12-04 16:11:30|310.57|306.47|310.58|306.48|310.66|306.56|310.57|306.47|22
1638634300000|2021-12-04 16:11:40|310.65|306.55|310.68|306.58|310.7|306.6|310.61|306.51|12
1638634310000|2021-12-04 16:11:50|310.7|306.6|310.82|306.72|310.82|306.72|310.66|306.56|16
1638634320000|2021-12-04 16:12:00|310.81|306.71|310.64|306.54|310.88|306.78|310.64|306.54|20
1638634330000|2021-12-04 16:12:10|310.66|306.56|310.76|306.66|310.76|306.66|310.66|306.56|12
1638634340000|2021-12-04 16:12:20|310.79|306.69|310.91|306.81|310.93|306.83|310.79|306.69|13
1638634350000|2021-12-04 16:12:30|310.94|306.84|311.25|307.15|311.26|307.16|310.94|306.84|23
1638634360000|2021-12-04 16:12:40|311.26|307.16|311.5|307.4|311.52|307.42|311.26|307.16|23
1638634370000|2021-12-04 16:12:50|311.49|307.39|311.51|307.41|311.53|307.43|311.49|307.39|12
1638634380000|2021-12-04 16:13:00|311.5|307.4|311.45|307.35|311.5|307.4|311.45|307.35|17
1638634390000|2021-12-04 16:13:10|311.48|307.38|311.58|307.48|311.58|307.48|311.47|307.37|14
1638634400000|2021-12-04 16:13:20|311.55|307.45|311.9|307.8|311.9|307.8|311.55|307.45|16
1638634410000|2021-12-04 16:13:30|311.91|307.81|312.11|308.01|312.11|308.01|311.91|307.81|22
1638634420000|2021-12-04 16:13:40|312.12|308.02|312.29|308.19|312.3|308.2|312.12|308.02|20
1638634430000|2021-12-04 16:13:50|312.3|308.2|312.47|308.37|312.47|308.37|312.3|308.2|16
1638634440000|2021-12-04 16:14:00|312.45|308.35|312.5|308.4|312.5|308.4|312.41|308.31|12
1638634450000|2021-12-04 16:14:10|312.51|308.41|312.48|308.38|312.54|308.44|312.44|308.34|16
1638634460000|2021-12-04 16:14:20|312.47|308.37|312.61|308.51|312.65|308.55|312.47|308.37|8
1638634470000|2021-12-04 16:14:30|312.63|308.53|312.61|308.51|312.65|308.55|312.61|308.51|8
1638634480000|2021-12-04 16:14:40|312.64|308.54|312.64|308.54|312.67|308.57|312.61|308.51|10
1638634490000|2021-12-04 16:14:50|312.63|308.53|312.68|308.58|312.68|308.58|312.61|308.51|5
1638634500000|2021-12-04 16:15:00|312.69|308.59|312.76|308.66|312.76|308.66|312.68|308.58|7
1638634510000|2021-12-04 16:15:10|312.72|308.62|312.75|308.65|312.78|308.68|312.72|308.62|5
1638634520000|2021-12-04 16:15:20|312.76|308.66|312.73|308.63|312.78|308.68|312.7|308.6|11
1638634530000|2021-12-04 16:15:30|312.74|308.64|312.79|308.69|312.8|308.7|312.74|308.64|9
1638634540000|2021-12-04 16:15:40|312.8|308.7|312.71|308.61|312.8|308.7|312.69|308.59|9
1638634550000|2021-12-04 16:15:50|312.7|308.6|312.64|308.54|312.71|308.61|312.64|308.54|4
1638634560000|2021-12-04 16:16:00|312.63|308.53|312.63|308.53|312.67|308.57|312.62|308.52|8
1638634570000|2021-12-04 16:16:10|312.61|308.51|312.59|308.49|312.61|308.51|312.55|308.45|20
1638634580000|2021-12-04 16:16:20|312.57|308.47|312.63|308.53|312.63|308.53|312.57|308.47|5
1638634590000|2021-12-04 16:16:30|312.64|308.54|312.66|308.56|312.69|308.59|312.63|308.53|6
1638634600000|2021-12-04 16:16:40|312.65|308.55|312.69|308.59|312.69|308.59|312.65|308.55|4
1638634610000|2021-12-04 16:16:50|312.7|308.6|312.81|308.71|312.81|308.71|312.7|308.6|11
1638634620000|2021-12-04 16:17:00|312.82|308.72|313.14|309.04|313.14|309.04|312.82|308.72|22
1638634630000|2021-12-04 16:17:10|313.15|309.05|313.61|309.51|313.61|309.51|313.15|309.05|29
1638634640000|2021-12-04 16:17:20|313.59|309.49|313.55|309.45|313.66|309.56|313.53|309.43|24
1638634650000|2021-12-04 16:17:30|313.56|309.46|313.6|309.5|313.61|309.51|313.56|309.46|11
1638634660000|2021-12-04 16:17:40|313.61|309.51|314.05|309.95|314.05|309.95|313.6|309.5|21
1638634670000|2021-12-04 16:17:50|314.03|309.93|314.07|309.97|314.07|309.97|314.01|309.91|15
1638634680000|2021-12-04 16:18:00|314.06|309.96|314.16|310.06|314.16|310.06|314.04|309.94|10
1638634690000|2021-12-04 16:18:10|314.14|310.04|314.17|310.07|314.17|310.07|314.13|310.03|7
1638634700000|2021-12-04 16:18:20|314.16|310.06|314.21|310.11|314.22|310.12|314.15|310.05|6
1638634710000|2021-12-04 16:18:30|314.22|310.12|314.27|310.17|314.27|310.17|314.15|310.05|26
1638634720000|2021-12-04 16:18:40|314.31|310.21|314.29|310.19|314.31|310.21|314.28|310.18|17
1638634730000|2021-12-04 16:18:50|314.28|310.18|314.22|310.12|314.29|310.19|314.19|310.09|9
1638634740000|2021-12-04 16:19:00|314.19|310.09|314.13|310.03|314.19|310.09|314.11|310.01|12
1638634750000|2021-12-04 16:19:10|314.11|310.01|313.63|309.53|314.11|310.01|313.6|309.5|25
1638634760000|2021-12-04 16:19:20|313.62|309.52|313.39|309.29|313.63|309.53|313.39|309.29|25
1638634770000|2021-12-04 16:19:30|313.4|309.3|313.4|309.3|313.42|309.32|313.38|309.28|10
1638634780000|2021-12-04 16:19:40|313.39|309.29|313.25|309.15|313.39|309.29|313.25|309.15|13
1638634790000|2021-12-04 16:19:50|313.23|309.13|313.25|309.15|313.27|309.17|313.17|309.07|13
1638634800000|2021-12-04 16:20:00|313.22|309.12|313.28|309.18|313.28|309.18|313.22|309.12|12
1638634810000|2021-12-04 16:20:10|313.29|309.19|312.99|308.89|313.3|309.2|312.99|308.89|20
1638634820000|2021-12-04 16:20:20|313|308.9|312.95|308.85|313.05|308.95|312.95|308.85|15
1638634830000|2021-12-04 16:20:30|312.93|308.83|312.9|308.8|312.95|308.85|312.86|308.76|8
1638634840000|2021-12-04 16:20:40|312.88|308.78|312.68|308.58|312.88|308.78|312.67|308.57|13
1638634850000|2021-12-04 16:20:50|312.67|308.57|312.66|308.56|312.72|308.62|312.63|308.53|16
1638634860000|2021-12-04 16:21:00|312.68|308.58|312.66|308.56|312.7|308.6|312.66|308.56|8
1638634870000|2021-12-04 16:21:10|312.68|308.58|312.66|308.56|312.69|308.59|312.66|308.56|4
1638634880000|2021-12-04 16:21:20|312.68|308.58|312.68|308.58|312.68|308.58|312.67|308.57|9
1638634890000|2021-12-04 16:21:30|312.67|308.57|312.51|308.41|312.67|308.57|312.5|308.4|13
1638634900000|2021-12-04 16:21:40|312.52|308.42|312.51|308.41|312.56|308.46|312.5|308.4|10
1638634910000|2021-12-04 16:21:50|312.49|308.39|312.48|308.38|312.52|308.42|312.48|308.38|5
1638634920000|2021-12-04 16:22:00|312.5|308.4|312.53|308.43|312.53|308.43|312.47|308.37|8
1638634930000|2021-12-04 16:22:10|312.54|308.44|312.55|308.45|312.55|308.45|312.54|308.44|2
1638634940000|2021-12-04 16:22:20|312.54|308.44|312.5|308.4|312.55|308.45|312.5|308.4|7
1638634950000|2021-12-04 16:22:30|312.46|308.36|312.48|308.38|312.48|308.38|312.46|308.36|6
1638634960000|2021-12-04 16:22:40|312.47|308.37|312.46|308.36|312.47|308.37|312.46|308.36|2
1638634970000|2021-12-04 16:22:50|312.49|308.39|312.49|308.39|312.49|308.39|312.46|308.36|3
1638634980000|2021-12-04 16:23:00|312.42|308.32|312.25|308.15|312.42|308.32|312.23|308.13|16
1638634990000|2021-12-04 16:23:10|312.26|308.16|312.15|308.05|312.26|308.16|312.11|308.01|10
1638635000000|2021-12-04 16:23:20|312.16|308.06|312.19|308.09|312.19|308.09|312.12|308.02|6
1638635010000|2021-12-04 16:23:30|312.15|308.05|312.19|308.09|312.19|308.09|312.15|308.05|2
1638635020000|2021-12-04 16:23:40|312.15|308.05|312.15|308.05|312.15|308.05|312.15|308.05|1
1638635030000|2021-12-04 16:23:50|312.16|308.06|312.16|308.06|312.2|308.1|312.14|308.04|10
1638635040000|2021-12-04 16:24:00|312.15|308.05|312.2|308.1|312.2|308.1|312.15|308.05|2
1638635050000|2021-12-04 16:24:10|312.19|308.09|312.14|308.04|312.19|308.09|312.14|308.04|4
1638635060000|2021-12-04 16:24:20|312.16|308.06|312.11|308.01|312.16|308.06|312.11|308.01|6
1638635070000|2021-12-04 16:24:30|312.09|307.99|312.11|308.01|312.12|308.02|312.07|307.97|7
1638635080000|2021-12-04 16:24:40|312.12|308.02|312.27|308.17|312.27|308.17|312.12|308.02|8
1638635090000|2021-12-04 16:24:50|312.28|308.18|312.37|308.27|312.39|308.29|312.26|308.16|14
1638635100000|2021-12-04 16:25:00|312.39|308.29|312.37|308.27|312.39|308.29|312.37|308.27|8
1638635110000|2021-12-04 16:25:10|312.39|308.29|312.34|308.24|312.39|308.29|312.34|308.24|11
1638635120000|2021-12-04 16:25:20|312.33|308.23|312.35|308.25|312.36|308.26|312.32|308.22|5
1638635130000|2021-12-04 16:25:30|312.38|308.28|312.39|308.29|312.4|308.3|312.37|308.27|11
1638635140000|2021-12-04 16:25:40|312.37|308.27|312.37|308.27|312.38|308.28|312.36|308.26|5
1638635150000|2021-12-04 16:25:50|312.38|308.28|312.46|308.36|312.46|308.36|312.38|308.28|10
1638635160000|2021-12-04 16:26:00|312.47|308.37|312.56|308.46|312.56|308.46|312.47|308.37|13
1638635170000|2021-12-04 16:26:10|312.57|308.47|312.59|308.49|312.67|308.57|312.57|308.47|16
1638635180000|2021-12-04 16:26:20|312.61|308.51|312.58|308.48|312.66|308.56|312.57|308.47|7
1638635190000|2021-12-04 16:26:30|312.59|308.49|312.63|308.53|312.65|308.55|312.59|308.49|9
1638635200000|2021-12-04 16:26:40|312.64|308.54|312.63|308.53|312.64|308.54|312.63|308.53|2
1638635210000|2021-12-04 16:26:50|312.62|308.52|312.63|308.53|312.63|308.53|312.61|308.51|10
1638635220000|2021-12-04 16:27:00|312.64|308.54|312.65|308.55|312.65|308.55|312.64|308.54|2
1638635230000|2021-12-04 16:27:10|312.64|308.54|312.65|308.55|312.67|308.57|312.64|308.54|12
1638635240000|2021-12-04 16:27:20|312.64|308.54|312.65|308.55|312.68|308.58|312.64|308.54|6
1638635250000|2021-12-04 16:27:30|312.66|308.56|312.76|308.66|312.76|308.66|312.64|308.54|13
1638635260000|2021-12-04 16:27:40|312.75|308.65|312.84|308.74|312.84|308.74|312.75|308.65|11
1638635270000|2021-12-04 16:27:50|312.85|308.75|312.97|308.87|312.97|308.87|312.85|308.75|15
1638635280000|2021-12-04 16:28:00|312.96|308.86|312.95|308.85|312.97|308.87|312.95|308.85|8
1638635290000|2021-12-04 16:28:10|312.94|308.84|312.96|308.86|312.97|308.87|312.88|308.78|13
1638635300000|2021-12-04 16:28:20|312.97|308.87|312.86|308.76|312.97|308.87|312.85|308.75|19
1638635310000|2021-12-04 16:28:30|312.85|308.75|312.81|308.71|312.86|308.76|312.79|308.69|10
1638635320000|2021-12-04 16:28:40|312.82|308.72|312.79|308.69|312.82|308.72|312.79|308.69|10
1638635330000|2021-12-04 16:28:50|312.78|308.68|312.81|308.71|312.81|308.71|312.78|308.68|6
1638635340000|2021-12-04 16:29:00|312.84|308.74|312.86|308.76|312.87|308.77|312.84|308.74|7
1638635350000|2021-12-04 16:29:10|312.89|308.79|312.96|308.86|312.96|308.86|312.87|308.77|8
1638635360000|2021-12-04 16:29:20|312.99|308.89|312.95|308.85|312.99|308.89|312.94|308.84|8
1638635370000|2021-12-04 16:29:30|312.97|308.87|312.99|308.89|313|308.9|312.97|308.87|5
1638635390000|2021-12-04 16:29:50|312.98|308.88|313.03|308.93|313.03|308.93|312.98|308.88|4
1638635400000|2021-12-04 16:30:00|313.04|308.94|313.2|309.1|313.2|309.1|313.04|308.94|17
1638635410000|2021-12-04 16:30:10|313.21|309.11|313.2|309.1|313.21|309.11|313.19|309.09|5
1638635420000|2021-12-04 16:30:20|313.18|309.08|313.24|309.14|313.25|309.15|313.18|309.08|7
1638635430000|2021-12-04 16:30:30|313.23|309.13|313.35|309.25|313.35|309.25|313.23|309.13|12
1638635440000|2021-12-04 16:30:40|313.34|309.24|313.35|309.25|313.36|309.26|313.34|309.24|8
1638635450000|2021-12-04 16:30:50|313.31|309.21|313.41|309.31|313.41|309.31|313.31|309.21|8
1638635460000|2021-12-04 16:31:00|313.43|309.33|313.52|309.42|313.55|309.45|313.43|309.33|14
1638635470000|2021-12-04 16:31:10|313.5|309.4|313.61|309.51|313.62|309.52|313.5|309.4|17
1638635480000|2021-12-04 16:31:20|313.6|309.5|313.57|309.47|313.63|309.53|313.57|309.47|12
1638635490000|2021-12-04 16:31:30|313.56|309.46|313.55|309.45|313.57|309.47|313.55|309.45|7
1638635500000|2021-12-04 16:31:40|313.56|309.46|313.7|309.6|313.7|309.6|313.55|309.45|5
1638635510000|2021-12-04 16:31:50|313.69|309.59|313.82|309.72|313.83|309.73|313.69|309.59|15
1638635520000|2021-12-04 16:32:00|313.83|309.73|313.83|309.73|313.83|309.73|313.83|309.73|1
1638635530000|2021-12-04 16:32:10|313.84|309.74|313.82|309.72|313.84|309.74|313.81|309.71|4
1638635540000|2021-12-04 16:32:20|313.81|309.71|313.87|309.77|313.87|309.77|313.81|309.71|9
1638635550000|2021-12-04 16:32:30|313.88|309.78|314|309.9|314|309.9|313.88|309.78|14
1638635560000|2021-12-04 16:32:40|314.01|309.91|314.13|310.03|314.13|310.03|314.01|309.91|16
1638635570000|2021-12-04 16:32:50|314.14|310.04|314.29|310.19|314.29|310.19|314.12|310.02|18
1638635580000|2021-12-04 16:33:00|314.28|310.18|314.07|309.97|314.29|310.19|314.07|309.97|16
1638635590000|2021-12-04 16:33:10|314|309.9|313.74|309.64|314|309.9|313.74|309.64|22
1638635600000|2021-12-04 16:33:20|313.75|309.65|313.82|309.72|313.83|309.73|313.74|309.64|15
1638635610000|2021-12-04 16:33:30|313.83|309.73|313.63|309.53|313.83|309.73|313.62|309.52|20
1638635620000|2021-12-04 16:33:40|313.64|309.54|313.63|309.53|313.64|309.54|313.62|309.52|9
1638635630000|2021-12-04 16:33:50|313.59|309.49|313.62|309.52|313.65|309.55|313.58|309.48|17
1638635640000|2021-12-04 16:34:00|313.61|309.51|313.57|309.47|313.62|309.52|313.56|309.46|13
1638635650000|2021-12-04 16:34:10|313.56|309.46|313.59|309.49|313.59|309.49|313.52|309.42|8
1638635660000|2021-12-04 16:34:20|313.58|309.48|313.59|309.49|313.6|309.5|313.56|309.46|12
1638635670000|2021-12-04 16:34:30|313.58|309.48|313.58|309.48|313.58|309.48|313.58|309.48|1
1638635680000|2021-12-04 16:34:40|313.56|309.46|313.76|309.66|313.78|309.68|313.56|309.46|17
1638635690000|2021-12-04 16:34:50|313.71|309.61|313.79|309.69|313.79|309.69|313.71|309.61|5
1638635700000|2021-12-04 16:35:00|313.8|309.7|313.78|309.68|313.81|309.71|313.78|309.68|5
1638635710000|2021-12-04 16:35:10|313.82|309.72|313.81|309.71|313.82|309.72|313.81|309.71|4
1638635720000|2021-12-04 16:35:20|313.82|309.72|313.73|309.63|313.82|309.72|313.73|309.63|11
1638635730000|2021-12-04 16:35:30|313.7|309.6|313.66|309.56|313.74|309.64|313.66|309.56|9
1638635740000|2021-12-04 16:35:40|313.68|309.58|313.77|309.67|313.77|309.67|313.68|309.58|10
1638635750000|2021-12-04 16:35:50|313.79|309.69|313.76|309.66|313.8|309.7|313.76|309.66|5
1638635760000|2021-12-04 16:36:00|313.77|309.67|313.74|309.64|313.77|309.67|313.73|309.63|3
1638635770000|2021-12-04 16:36:10|313.73|309.63|314.08|309.98|314.08|309.98|313.73|309.63|16
1638635780000|2021-12-04 16:36:20|314.06|309.96|314.34|310.24|314.34|310.24|314.06|309.96|20
1638635790000|2021-12-04 16:36:30|314.33|310.23|314.4|310.3|314.4|310.3|314.3|310.2|12
1638635800000|2021-12-04 16:36:40|314.41|310.31|314.6|310.5|314.61|310.51|314.41|310.31|16
1638635810000|2021-12-04 16:36:50|314.61|310.51|314.65|310.55|314.65|310.55|314.59|310.49|11
1638635820000|2021-12-04 16:37:00|314.79|310.69|314.3|310.2|314.8|310.7|314.3|310.2|25
1638635830000|2021-12-04 16:37:10|314.29|310.19|313.68|309.58|314.29|310.19|313.67|309.57|27
1638635840000|2021-12-04 16:37:20|313.67|309.57|313.82|309.72|313.85|309.75|313.57|309.47|26
1638635850000|2021-12-04 16:37:30|313.83|309.73|313.67|309.57|313.87|309.77|313.67|309.57|26
1638635860000|2021-12-04 16:37:40|313.66|309.56|313.75|309.65|313.78|309.68|313.66|309.56|20
1638635870000|2021-12-04 16:37:50|313.74|309.64|313.78|309.68|313.8|309.7|313.69|309.59|16
1638635880000|2021-12-04 16:38:00|313.73|309.63|313.78|309.68|313.78|309.68|313.73|309.63|7
1638635890000|2021-12-04 16:38:10|313.77|309.67|313.51|309.41|313.78|309.68|313.47|309.37|17
1638635900000|2021-12-04 16:38:20|313.5|309.4|313.61|309.51|313.62|309.52|313.45|309.35|20
1638635910000|2021-12-04 16:38:30|313.59|309.49|313.58|309.48|313.62|309.52|313.58|309.48|6
1638635920000|2021-12-04 16:38:40|313.56|309.46|313.45|309.35|313.56|309.46|313.45|309.35|16
1638635930000|2021-12-04 16:38:50|313.47|309.37|313.47|309.37|313.48|309.38|313.47|309.37|5
1638635940000|2021-12-04 16:39:00|313.48|309.38|313.24|309.14|313.49|309.39|313.22|309.12|11
1638635950000|2021-12-04 16:39:10|313.23|309.13|313.22|309.12|313.24|309.14|313.21|309.11|4
1638635960000|2021-12-04 16:39:20|313.23|309.13|313.33|309.23|313.35|309.25|313.23|309.13|11
1638635970000|2021-12-04 16:39:30|313.3|309.2|313.26|309.16|313.35|309.25|313.24|309.14|10
1638635980000|2021-12-04 16:39:40|313.29|309.19|313.21|309.11|313.35|309.25|313.21|309.11|11
1638635990000|2021-12-04 16:39:50|313.25|309.15|313.3|309.2|313.34|309.24|313.2|309.1|12
1638636000000|2021-12-04 16:40:00|313.34|309.24|313.38|309.28|313.45|309.35|313.31|309.21|16
1638636010000|2021-12-04 16:40:10|313.32|309.22|312.22|308.12|313.32|309.22|312.2|308.1|34
1638636020000|2021-12-04 16:40:20|312.29|308.19|312.54|308.44|312.8|308.7|312.29|308.19|31
1638636030000|2021-12-04 16:40:30|312.48|308.38|312.36|308.26|312.6|308.5|312.36|308.26|26
1638636040000|2021-12-04 16:40:40|312.3|308.2|312.34|308.24|312.42|308.32|312.28|308.18|18
1638636050000|2021-12-04 16:40:50|312.35|308.25|312.23|308.13|312.47|308.37|312.17|308.07|20
1638636060000|2021-12-04 16:41:00|312.21|308.11|312.05|307.95|312.45|308.35|312.05|307.95|21
1638636070000|2021-12-04 16:41:10|312.03|307.93|311.56|307.46|312.04|307.94|311.56|307.46|25
1638636080000|2021-12-04 16:41:20|311.54|307.44|311.56|307.46|311.57|307.47|311.45|307.35|29
1638636090000|2021-12-04 16:41:30|311.61|307.51|311.49|307.39|311.76|307.66|311.49|307.39|27
1638636100000|2021-12-04 16:41:40|311.5|307.4|311.65|307.55|311.65|307.55|311.46|307.36|17
1638636110000|2021-12-04 16:41:50|311.66|307.56|311.45|307.35|311.67|307.57|311.35|307.25|25
1638636120000|2021-12-04 16:42:00|311.44|307.34|311.46|307.36|311.5|307.4|311.43|307.33|21
1638636130000|2021-12-04 16:42:10|311.42|307.32|311.57|307.47|311.57|307.47|311.42|307.32|17
1638636140000|2021-12-04 16:42:20|311.58|307.48|311.71|307.61|311.71|307.61|311.56|307.46|11
1638636150000|2021-12-04 16:42:30|311.73|307.63|311.74|307.64|311.74|307.64|311.62|307.52|16
1638636160000|2021-12-04 16:42:40|311.73|307.63|311.72|307.62|311.77|307.67|311.72|307.62|7
1638636170000|2021-12-04 16:42:50|311.71|307.61|311.49|307.39|311.71|307.61|311.49|307.39|17
1638636180000|2021-12-04 16:43:00|311.45|307.35|311.47|307.37|311.48|307.38|311.36|307.26|15
1638636190000|2021-12-04 16:43:10|311.43|307.33|311.29|307.19|311.47|307.37|311.29|307.19|27
1638636200000|2021-12-04 16:43:20|311.28|307.18|311.2|307.1|311.29|307.19|311.18|307.08|25
1638636210000|2021-12-04 16:43:30|311.23|307.13|311.25|307.15|311.26|307.16|311.18|307.08|21
1638636220000|2021-12-04 16:43:40|311.16|307.06|311.09|306.99|311.22|307.12|311.08|306.98|22
1638636230000|2021-12-04 16:43:50|311.04|306.94|310.94|306.84|311.06|306.96|310.88|306.78|29
1638636240000|2021-12-04 16:44:00|310.92|306.82|310.54|306.44|310.92|306.82|310.54|306.44|28
1638636250000|2021-12-04 16:44:10|310.52|306.42|310.51|306.41|310.52|306.42|310.35|306.25|22
1638636260000|2021-12-04 16:44:20|310.54|306.44|310.5|306.4|310.55|306.45|310.46|306.36|19
1638636270000|2021-12-04 16:44:30|310.53|306.43|310.72|306.62|310.73|306.63|310.53|306.43|25
1638636280000|2021-12-04 16:44:40|310.71|306.61|310.46|306.36|310.71|306.61|310.45|306.35|28
1638636290000|2021-12-04 16:44:50|310.43|306.33|310.5|306.4|310.51|306.41|310.38|306.28|20
1638636300000|2021-12-04 16:45:00|310.49|306.39|310.57|306.47|310.62|306.52|310.49|306.39|16
1638636310000|2021-12-04 16:45:10|310.56|306.46|310.62|306.52|310.62|306.52|310.5|306.4|14
1638636320000|2021-12-04 16:45:20|310.65|306.55|310.51|306.41|310.68|306.58|310.48|306.38|17
1638636330000|2021-12-04 16:45:30|310.5|306.4|310.37|306.27|310.51|306.41|310.37|306.27|19
1638636340000|2021-12-04 16:45:40|310.38|306.28|310.08|305.98|310.38|306.28|310.08|305.98|24
1638636350000|2021-12-04 16:45:50|310.02|305.92|310.13|306.03|310.14|306.04|309.92|305.82|23
1638636360000|2021-12-04 16:46:00|310.12|306.02|309.89|305.79|310.31|306.21|309.89|305.79|26
1638636370000|2021-12-04 16:46:10|309.9|305.8|309.86|305.76|310.03|305.93|309.86|305.76|26
1638636380000|2021-12-04 16:46:20|309.82|305.72|309.85|305.75|309.88|305.78|309.82|305.72|20
1638636390000|2021-12-04 16:46:30|309.87|305.77|309.32|305.22|309.93|305.83|309.3|305.2|28
1638636400000|2021-12-04 16:46:40|309.31|305.21|309.35|305.25|309.44|305.34|309.17|305.07|31
1638636410000|2021-12-04 16:46:50|309.33|305.23|309.46|305.36|309.48|305.38|309.32|305.22|29
1638636420000|2021-12-04 16:47:00|309.44|305.34|309.78|305.68|309.8|305.7|309.42|305.32|20
1638636430000|2021-12-04 16:47:10|309.81|305.71|309.87|305.77|309.88|305.78|309.78|305.68|18
1638636440000|2021-12-04 16:47:20|309.82|305.72|309.88|305.78|309.92|305.82|309.81|305.71|20
1638636450000|2021-12-04 16:47:30|309.87|305.77|309.67|305.57|309.87|305.77|309.63|305.53|26
1638636460000|2021-12-04 16:47:40|309.69|305.59|309.33|305.23|309.74|305.64|309.3|305.2|27
1638636470000|2021-12-04 16:47:50|309.28|305.18|309.36|305.26|309.36|305.26|309.13|305.03|24
1638636480000|2021-12-04 16:48:00|309.35|305.25|309.27|305.17|309.47|305.37|309.27|305.17|22
1638636490000|2021-12-04 16:48:10|309.22|305.12|309.4|305.3|309.41|305.31|309.17|305.07|27
1638636500000|2021-12-04 16:48:20|309.38|305.28|309.47|305.37|309.47|305.37|309.38|305.28|18
1638636510000|2021-12-04 16:48:30|309.46|305.36|309.52|305.42|309.54|305.44|309.43|305.33|19
1638636520000|2021-12-04 16:48:40|309.5|305.4|309.36|305.26|309.52|305.42|309.34|305.24|16
1638636530000|2021-12-04 16:48:50|309.37|305.27|309.35|305.25|309.37|305.27|309.26|305.16|22
1638636540000|2021-12-04 16:49:00|309.36|305.26|309.37|305.27|309.39|305.29|309.34|305.24|13
1638636550000|2021-12-04 16:49:10|309.36|305.26|309.35|305.25|309.36|305.26|309.21|305.11|19
1638636560000|2021-12-04 16:49:20|309.34|305.24|309.3|305.2|309.34|305.24|309.2|305.1|17
1638636570000|2021-12-04 16:49:30|309.31|305.21|309.28|305.18|309.32|305.22|309.28|305.18|14
1638636580000|2021-12-04 16:49:40|309.27|305.17|309.28|305.18|309.3|305.2|309.18|305.08|13
1638636590000|2021-12-04 16:49:50|309.29|305.19|309.11|305.01|309.3|305.2|309.11|305.01|20
1638636600000|2021-12-04 16:50:00|309.1|305|308.97|304.87|309.2|305.1|308.97|304.87|18
1638636610000|2021-12-04 16:50:10|308.96|304.86|308.49|304.39|308.96|304.86|308.35|304.25|35
1638636620000|2021-12-04 16:50:20|308.5|304.4|308.64|304.54|308.73|304.63|308.5|304.4|24
1638636630000|2021-12-04 16:50:30|308.62|304.52|308.21|304.11|308.64|304.54|308.19|304.09|29
1638636640000|2021-12-04 16:50:40|308.18|304.08|308.23|304.13|308.25|304.15|308.14|304.04|20
1638636650000|2021-12-04 16:50:50|308.22|304.12|308.41|304.31|308.42|304.32|308.17|304.07|19
1638636660000|2021-12-04 16:51:00|308.4|304.3|308.51|304.41|308.51|304.41|308.38|304.28|16
1638636670000|2021-12-04 16:51:10|308.53|304.43|308.73|304.63|308.87|304.77|308.48|304.38|30
1638636680000|2021-12-04 16:51:20|308.74|304.64|309.27|305.17|309.27|305.17|308.74|304.64|24
1638636690000|2021-12-04 16:51:30|309.26|305.16|309.46|305.36|309.46|305.36|309.24|305.14|19
1638636700000|2021-12-04 16:51:40|309.44|305.34|308.9|304.8|309.45|305.35|308.88|304.78|22
1638636710000|2021-12-04 16:51:50|308.92|304.82|309.11|305.01|309.15|305.05|308.92|304.82|25
1638636720000|2021-12-04 16:52:00|309.08|304.98|309.12|305.02|309.12|305.02|309.06|304.96|20
1638636730000|2021-12-04 16:52:10|309.14|305.04|308.98|304.88|309.14|305.04|308.91|304.81|23
1638636740000|2021-12-04 16:52:20|309.03|304.93|308.96|304.86|309.04|304.94|308.96|304.86|9
1638636750000|2021-12-04 16:52:30|308.93|304.83|309.2|305.1|309.2|305.1|308.93|304.83|25
1638636760000|2021-12-04 16:52:40|309.19|305.09|309.05|304.95|309.28|305.18|309.05|304.95|25
1638636770000|2021-12-04 16:52:50|309.07|304.97|309.16|305.06|309.21|305.11|309.04|304.94|16
1638636780000|2021-12-04 16:53:00|309.15|305.05|309.22|305.12|309.22|305.12|309.12|305.02|20
1638636790000|2021-12-04 16:53:10|309.25|305.15|309.39|305.29|309.42|305.32|309.25|305.15|25
1638636800000|2021-12-04 16:53:20|309.41|305.31|309.45|305.35|309.49|305.39|309.4|305.3|17
1638636810000|2021-12-04 16:53:30|309.44|305.34|309.54|305.44|309.54|305.44|309.44|305.34|15
1638636820000|2021-12-04 16:53:40|309.51|305.41|309.7|305.6|309.7|305.6|309.51|305.41|20
1638636830000|2021-12-04 16:53:50|309.69|305.59|309.62|305.52|309.69|305.59|309.59|305.49|16
1638636840000|2021-12-04 16:54:00|309.58|305.48|309.6|305.5|309.65|305.55|309.55|305.45|14
1638636850000|2021-12-04 16:54:10|309.5|305.4|309.43|305.33|309.53|305.43|309.43|305.33|17
1638636860000|2021-12-04 16:54:20|309.38|305.28|309.33|305.23|309.4|305.3|309.23|305.13|26
1638636870000|2021-12-04 16:54:30|309.34|305.24|309.66|305.56|309.67|305.57|309.32|305.22|29
1638636880000|2021-12-04 16:54:40|309.64|305.54|309.55|305.45|309.68|305.58|309.54|305.44|25
1638636890000|2021-12-04 16:54:50|309.45|305.35|309.14|305.04|309.45|305.35|309.14|305.04|26
1638636900000|2021-12-04 16:55:00|309.15|305.05|309|304.9|309.22|305.12|308.97|304.87|23
1638636910000|2021-12-04 16:55:10|308.95|304.85|308.91|304.81|308.96|304.86|308.87|304.77|28
1638636920000|2021-12-04 16:55:20|308.9|304.8|308.9|304.8|308.94|304.84|308.86|304.76|20
1638636930000|2021-12-04 16:55:30|308.8|304.7|308.69|304.59|308.81|304.71|308.66|304.56|19
1638636940000|2021-12-04 16:55:40|308.7|304.6|308.67|304.57|308.72|304.62|308.67|304.57|22
1638636950000|2021-12-04 16:55:50|308.61|304.51|308.69|304.59|308.69|304.59|308.61|304.51|21
1638636960000|2021-12-04 16:56:00|308.71|304.61|308.67|304.57|308.72|304.62|308.66|304.56|14
1638636970000|2021-12-04 16:56:10|308.63|304.53|308.58|304.48|308.63|304.53|308.53|304.43|18
1638636980000|2021-12-04 16:56:20|308.61|304.51|308.7|304.6|308.7|304.6|308.5|304.4|18
1638636990000|2021-12-04 16:56:30|308.71|304.61|308.42|304.32|308.72|304.62|308.42|304.32|23
1638637000000|2021-12-04 16:56:40|308.41|304.31|308.53|304.43|308.57|304.47|308.38|304.28|25
1638637010000|2021-12-04 16:56:50|308.54|304.44|308.4|304.3|308.54|304.44|308.36|304.26|20
1638637020000|2021-12-04 16:57:00|308.39|304.29|308.58|304.48|308.58|304.48|308.37|304.27|25
1638637030000|2021-12-04 16:57:10|308.57|304.47|308.71|304.61|308.76|304.66|308.55|304.45|26
1638637040000|2021-12-04 16:57:20|308.7|304.6|308.65|304.55|308.76|304.66|308.65|304.55|18
1638637050000|2021-12-04 16:57:30|308.63|304.53|308.61|304.51|308.63|304.53|308.49|304.39|26
1638637060000|2021-12-04 16:57:40|308.62|304.52|308.37|304.27|308.62|304.52|308.37|304.27|20
1638637070000|2021-12-04 16:57:50|308.38|304.28|307.88|303.78|308.42|304.32|307.88|303.78|23
1638637080000|2021-12-04 16:58:00|307.92|303.82|307.37|303.27|307.92|303.82|307.26|303.16|35
1638637090000|2021-12-04 16:58:10|307.41|303.31|307.43|303.33|307.55|303.45|307.33|303.23|33
1638637100000|2021-12-04 16:58:20|307.34|303.24|307.05|302.95|307.41|303.31|307.03|302.93|32
1638637110000|2021-12-04 16:58:30|307.02|302.92|307.05|302.95|307.19|303.09|307.02|302.92|31
1638637120000|2021-12-04 16:58:40|307.08|302.98|306.71|302.61|307.08|302.98|306.67|302.57|26
1638637130000|2021-12-04 16:58:50|306.69|302.59|306.74|302.64|306.84|302.74|306.63|302.53|32
1638637140000|2021-12-04 16:59:00|306.73|302.63|306.88|302.78|306.9|302.8|306.71|302.61|19
1638637150000|2021-12-04 16:59:10|306.92|302.82|307.07|302.97|307.26|303.16|306.92|302.82|27
1638637160000|2021-12-04 16:59:20|307.05|302.95|307.19|303.09|307.19|303.09|306.84|302.74|32
1638637170000|2021-12-04 16:59:30|307.18|303.08|307.18|303.08|307.26|303.16|307.15|303.05|17
1638637180000|2021-12-04 16:59:40|307.2|303.1|307.01|302.91|307.2|303.1|307.01|302.91|17
1638637190000|2021-12-04 16:59:50|307|302.9|306.89|302.79|307.07|302.97|306.86|302.76|29
1638637200000|2021-12-04 17:00:00|306.9|302.8|307.17|303.07|307.17|303.07|306.9|302.8|22
1638637210000|2021-12-04 17:00:10|307.16|303.06|307.41|303.31|307.41|303.31|307.06|302.96|32
1638637220000|2021-12-04 17:00:20|307.43|303.33|307.19|303.09|307.43|303.33|307.17|303.07|19
1638637230000|2021-12-04 17:00:30|307.18|303.08|307.28|303.18|307.34|303.24|307.16|303.06|22
1638637240000|2021-12-04 17:00:40|307.29|303.19|307.45|303.35|307.59|303.49|307.29|303.19|33
1638637250000|2021-12-04 17:00:50|307.46|303.36|307.45|303.35|307.56|303.46|307.44|303.34|21
1638637260000|2021-12-04 17:01:00|307.46|303.36|307.27|303.17|307.47|303.37|307.23|303.13|28
1638637270000|2021-12-04 17:01:10|307.28|303.18|306.76|302.66|307.28|303.18|306.76|302.66|26
1638637280000|2021-12-04 17:01:20|306.78|302.68|306.78|302.68|306.79|302.69|306.64|302.54|28
1638637290000|2021-12-04 17:01:30|306.79|302.69|306.75|302.65|306.82|302.72|306.65|302.55|28
1638637300000|2021-12-04 17:01:40|306.77|302.67|306.75|302.65|306.82|302.72|306.75|302.65|19
1638637310000|2021-12-04 17:01:50|306.74|302.64|306.73|302.63|306.76|302.66|306.73|302.63|12
1638637320000|2021-12-04 17:02:00|306.74|302.64|306.78|302.68|306.78|302.68|306.73|302.63|19
1638637330000|2021-12-04 17:02:10|306.76|302.66|307|302.9|307|302.9|306.76|302.66|24
1638637340000|2021-12-04 17:02:20|307.01|302.91|306.91|302.81|307.01|302.91|306.9|302.8|15
1638637350000|2021-12-04 17:02:30|307.05|302.95|307.15|303.05|307.23|303.13|307.03|302.93|22
1638637360000|2021-12-04 17:02:40|307.18|303.08|307.28|303.18|307.42|303.32|307.18|303.08|27
1638637370000|2021-12-04 17:02:50|307.31|303.21|307.33|303.23|307.35|303.25|307.29|303.19|14
1638637380000|2021-12-04 17:03:00|307.34|303.24|307.68|303.58|307.68|303.58|307.34|303.24|22
1638637390000|2021-12-04 17:03:10|307.67|303.57|307.77|303.67|307.8|303.7|307.67|303.57|16
1638637400000|2021-12-04 17:03:20|307.75|303.65|307.77|303.67|307.78|303.68|307.7|303.6|15
1638637410000|2021-12-04 17:03:30|307.76|303.66|307.74|303.64|307.76|303.66|307.74|303.64|2
1638637420000|2021-12-04 17:03:40|307.79|303.69|307.59|303.49|307.8|303.7|307.55|303.45|19
1638637430000|2021-12-04 17:03:50|307.6|303.5|307.55|303.45|307.62|303.52|307.54|303.44|15
1638637440000|2021-12-04 17:04:00|307.48|303.38|307.07|302.97|307.51|303.41|307.07|302.97|25
1638637450000|2021-12-04 17:04:10|307.06|302.96|306.86|302.76|307.06|302.96|306.86|302.76|23
1638637460000|2021-12-04 17:04:20|306.85|302.75|306.87|302.77|306.88|302.78|306.69|302.59|23
1638637470000|2021-12-04 17:04:30|306.88|302.78|307.19|303.09|307.19|303.09|306.88|302.78|27
1638637480000|2021-12-04 17:04:40|307.17|303.07|307.25|303.15|307.28|303.18|307.17|303.07|21
1638637490000|2021-12-04 17:04:50|307.22|303.12|307.18|303.08|307.22|303.12|307.16|303.06|18
1638637500000|2021-12-04 17:05:00|307.17|303.07|307.18|303.08|307.18|303.08|307.14|303.04|8
1638637510000|2021-12-04 17:05:10|307.19|303.09|307.22|303.12|307.31|303.21|307.19|303.09|25
1638637520000|2021-12-04 17:05:20|307.21|303.11|307.3|303.2|307.34|303.24|307.21|303.11|13
1638637530000|2021-12-04 17:05:30|307.29|303.19|307.37|303.27|307.39|303.29|307.26|303.16|20
1638637540000|2021-12-04 17:05:40|307.38|303.28|307.36|303.26|307.48|303.38|307.34|303.24|24
1638637550000|2021-12-04 17:05:50|307.31|303.21|306.91|302.81|307.31|303.21|306.91|302.81|21
1638637560000|2021-12-04 17:06:00|306.9|302.8|306.92|302.82|306.93|302.83|306.86|302.76|24
1638637570000|2021-12-04 17:06:10|306.95|302.85|306.99|302.89|307|302.9|306.91|302.81|14
1638637580000|2021-12-04 17:06:20|307|302.9|307|302.9|307.03|302.93|306.98|302.88|10
1638637590000|2021-12-04 17:06:30|306.99|302.89|306.99|302.89|307.02|302.92|306.87|302.77|17
1638637600000|2021-12-04 17:06:40|307.06|302.96|306.86|302.76|307.06|302.96|306.86|302.76|22
1638637610000|2021-12-04 17:06:50|306.85|302.75|306.85|302.75|306.92|302.82|306.85|302.75|12
1638637620000|2021-12-04 17:07:00|306.8|302.7|306.86|302.76|306.88|302.78|306.79|302.69|8
1638637630000|2021-12-04 17:07:10|306.87|302.77|306.85|302.75|306.91|302.81|306.85|302.75|15
1638637640000|2021-12-04 17:07:20|306.86|302.76|306.97|302.87|306.97|302.87|306.86|302.76|13
1638637650000|2021-12-04 17:07:30|306.99|302.89|307.04|302.94|307.04|302.94|306.97|302.87|13
1638637660000|2021-12-04 17:07:40|307.03|302.93|306.8|302.7|307.03|302.93|306.75|302.65|15
1638637670000|2021-12-04 17:07:50|306.75|302.65|306.77|302.67|306.79|302.69|306.75|302.65|4
1638637680000|2021-12-04 17:08:00|306.76|302.66|306.49|302.39|306.78|302.68|306.49|302.39|15
1638637690000|2021-12-04 17:08:10|306.5|302.4|305.9|301.8|306.5|302.4|305.9|301.8|24
1638637700000|2021-12-04 17:08:20|305.87|301.77|306|301.9|306.03|301.93|305.87|301.77|25
1638637710000|2021-12-04 17:08:30|305.99|301.89|305.88|301.78|305.99|301.89|305.81|301.71|29
1638637720000|2021-12-04 17:08:40|305.87|301.77|305.93|301.83|305.93|301.83|305.61|301.51|23
1638637730000|2021-12-04 17:08:50|305.89|301.79|306.08|301.98|306.14|302.04|305.87|301.77|29
1638637740000|2021-12-04 17:09:00|306.01|301.91|305.87|301.77|306.02|301.92|305.86|301.76|19
1638637750000|2021-12-04 17:09:10|305.86|301.76|305.89|301.79|305.92|301.82|305.83|301.73|15
1638637760000|2021-12-04 17:09:20|305.86|301.76|306|301.9|306.02|301.92|305.82|301.72|20
1638637770000|2021-12-04 17:09:30|306.03|301.93|306.14|302.04|306.19|302.09|306.01|301.91|26
1638637780000|2021-12-04 17:09:40|306.16|302.06|305.98|301.88|306.19|302.09|305.98|301.88|19
1638637790000|2021-12-04 17:09:50|306.01|301.91|305.99|301.89|306.02|301.92|305.91|301.81|18
1638637800000|2021-12-04 17:10:00|306|301.9|306.09|301.99|306.09|301.99|306|301.9|10
1638637810000|2021-12-04 17:10:10|306.1|302|306.13|302.03|306.2|302.1|306.1|302|23
1638637820000|2021-12-04 17:10:20|306.14|302.04|306.22|302.12|306.22|302.12|306.13|302.03|13
1638637830000|2021-12-04 17:10:30|306.21|302.11|306.28|302.18|306.28|302.18|306.18|302.08|14
1638637840000|2021-12-04 17:10:40|306.26|302.16|306.3|302.2|306.31|302.21|306.25|302.15|13
1638637850000|2021-12-04 17:10:50|306.29|302.19|306.25|302.15|306.3|302.2|306.25|302.15|11
1638637860000|2021-12-04 17:11:00|306.26|302.16|306.53|302.43|306.53|302.43|306.21|302.11|27
1638637870000|2021-12-04 17:11:10|306.55|302.45|306.33|302.23|306.56|302.46|306.32|302.22|29
1638637880000|2021-12-04 17:11:20|306.31|302.21|306.34|302.24|306.36|302.26|306.3|302.2|22
1638637890000|2021-12-04 17:11:30|306.35|302.25|306.19|302.09|306.37|302.27|306.16|302.06|14
1638637900000|2021-12-04 17:11:40|306.17|302.07|306.07|301.97|306.21|302.11|306.07|301.97|14
1638637910000|2021-12-04 17:11:50|306.08|301.98|306.1|302|306.1|302|306.04|301.94|18
1638637920000|2021-12-04 17:12:00|306.12|302.02|306.25|302.15|306.25|302.15|306.08|301.98|12
1638637930000|2021-12-04 17:12:10|306.24|302.14|306.26|302.16|306.26|302.16|306.21|302.11|12
1638637940000|2021-12-04 17:12:20|306.2|302.1|306.05|301.95|306.2|302.1|306|301.9|22
1638637950000|2021-12-04 17:12:30|306.02|301.92|305.73|301.63|306.04|301.94|305.73|301.63|18
1638637960000|2021-12-04 17:12:40|305.71|301.61|305.67|301.57|305.71|301.61|305.61|301.51|18
1638637970000|2021-12-04 17:12:50|305.68|301.58|305.68|301.58|305.79|301.69|305.64|301.54|33
1638637980000|2021-12-04 17:13:00|305.69|301.59|305.69|301.59|305.69|301.59|305.69|301.59|1
1638637990000|2021-12-04 17:13:10|305.7|301.6|305.54|301.44|305.71|301.61|305.54|301.44|15
1638638000000|2021-12-04 17:13:20|305.57|301.47|305.29|301.19|305.57|301.47|305.27|301.17|29
1638638010000|2021-12-04 17:13:30|305.25|301.15|305.19|301.09|305.29|301.19|305.13|301.03|21
1638638020000|2021-12-04 17:13:40|305.2|301.1|305.28|301.18|305.39|301.29|305.19|301.09|26
1638638030000|2021-12-04 17:13:50|305.27|301.17|305.35|301.25|305.37|301.27|305.23|301.13|22
1638638040000|2021-12-04 17:14:00|305.36|301.26|305.56|301.46|305.56|301.46|305.36|301.26|27
1638638050000|2021-12-04 17:14:10|305.59|301.49|305.55|301.45|305.72|301.62|305.54|301.44|28
1638638060000|2021-12-04 17:14:20|305.56|301.46|305.5|301.4|305.72|301.62|305.5|301.4|24
1638638070000|2021-12-04 17:14:30|305.51|301.41|305.54|301.44|305.54|301.44|305.43|301.33|17
1638638080000|2021-12-04 17:14:40|305.45|301.35|305.49|301.39|305.52|301.42|305.45|301.35|17
1638638090000|2021-12-04 17:14:50|305.5|301.4|305.5|301.4|305.51|301.41|305.48|301.38|14
1638638100000|2021-12-04 17:15:00|305.47|301.37|305.3|301.2|305.48|301.38|305.28|301.18|21
1638638110000|2021-12-04 17:15:10|305.31|301.21|305.31|301.21|305.34|301.24|305.22|301.12|20
1638638120000|2021-12-04 17:15:20|305.33|301.23|305.42|301.32|305.49|301.39|305.32|301.22|25
1638638130000|2021-12-04 17:15:30|305.4|301.3|305.42|301.32|305.43|301.33|305.39|301.29|9
1638638140000|2021-12-04 17:15:40|305.43|301.33|305.51|301.41|305.51|301.41|305.42|301.32|20
1638638150000|2021-12-04 17:15:50|305.5|301.4|305.63|301.53|305.64|301.54|305.5|301.4|21
1638638160000|2021-12-04 17:16:00|305.65|301.55|305.74|301.64|305.74|301.64|305.63|301.53|15
1638638170000|2021-12-04 17:16:10|305.72|301.62|305.66|301.56|305.72|301.62|305.58|301.48|25
1638638180000|2021-12-04 17:16:20|305.65|301.55|305.67|301.57|305.7|301.6|305.65|301.55|16
1638638190000|2021-12-04 17:16:30|305.68|301.58|305.84|301.74|305.84|301.74|305.68|301.58|6
1638638200000|2021-12-04 17:16:40|305.82|301.72|305.9|301.8|305.91|301.81|305.82|301.72|17
1638638210000|2021-12-04 17:16:50|305.91|301.81|305.63|301.53|305.91|301.81|305.61|301.51|24
1638638220000|2021-12-04 17:17:00|305.62|301.52|305.52|301.42|305.62|301.52|305.52|301.42|12
1638638230000|2021-12-04 17:17:10|305.53|301.43|305.8|301.7|305.8|301.7|305.52|301.42|29
1638638240000|2021-12-04 17:17:20|305.79|301.69|305.58|301.48|305.81|301.71|305.58|301.48|15
1638638250000|2021-12-04 17:17:30|305.6|301.5|305.8|301.7|305.8|301.7|305.6|301.5|21
1638638260000|2021-12-04 17:17:40|305.82|301.72|305.83|301.73|305.83|301.73|305.81|301.71|6
1638638270000|2021-12-04 17:17:50|305.84|301.74|305.85|301.75|305.86|301.76|305.83|301.73|8
1638638280000|2021-12-04 17:18:00|305.84|301.74|305.93|301.83|305.94|301.84|305.84|301.74|19
1638638290000|2021-12-04 17:18:10|305.94|301.84|305.95|301.85|305.96|301.86|305.93|301.83|13
1638638300000|2021-12-04 17:18:20|305.92|301.82|305.99|301.89|306.04|301.94|305.92|301.82|11
1638638310000|2021-12-04 17:18:30|306.04|301.94|306.32|302.22|306.32|302.22|306.04|301.94|29
1638638320000|2021-12-04 17:18:40|306.34|302.24|305.97|301.87|306.46|302.36|305.93|301.83|32
1638638330000|2021-12-04 17:18:50|305.98|301.88|305.84|301.74|306.01|301.91|305.84|301.74|23
1638638340000|2021-12-04 17:19:00|305.81|301.71|305.68|301.58|305.81|301.71|305.6|301.5|33
1638638350000|2021-12-04 17:19:10|305.69|301.59|305.69|301.59|305.88|301.78|305.67|301.57|25
1638638360000|2021-12-04 17:19:20|305.67|301.57|305.33|301.23|305.67|301.57|305.33|301.23|27
1638638370000|2021-12-04 17:19:30|305.34|301.24|305.4|301.3|305.44|301.34|305.33|301.23|25
1638638380000|2021-12-04 17:19:40|305.46|301.36|305.65|301.55|305.65|301.55|305.43|301.33|27
1638638390000|2021-12-04 17:19:50|305.64|301.54|305.77|301.67|305.77|301.67|305.54|301.44|22
1638638400000|2021-12-04 17:20:00|305.75|301.65|305.95|301.85|305.95|301.85|305.75|301.65|25
1638638410000|2021-12-04 17:20:10|305.97|301.87|306.13|302.03|306.2|302.1|305.97|301.87|28
1638638420000|2021-12-04 17:20:20|306.1|302|306.13|302.03|306.22|302.12|305.98|301.88|26
1638638430000|2021-12-04 17:20:30|306.11|302.01|306.14|302.04|306.17|302.07|306.06|301.96|24
1638638440000|2021-12-04 17:20:40|306.15|302.05|306.17|302.07|306.2|302.1|306.13|302.03|12
1638638450000|2021-12-04 17:20:50|306.18|302.08|306.21|302.11|306.21|302.11|306.15|302.05|11
1638638460000|2021-12-04 17:21:00|306.22|302.12|306.01|301.91|306.22|302.12|305.96|301.86|27
1638638470000|2021-12-04 17:21:10|306.02|301.92|305.74|301.64|306.14|302.04|305.7|301.6|32
1638638480000|2021-12-04 17:21:20|305.78|301.68|305.74|301.64|305.8|301.7|305.71|301.61|25
1638638490000|2021-12-04 17:21:30|305.75|301.65|305.73|301.63|305.75|301.65|305.59|301.49|29
1638638500000|2021-12-04 17:21:40|305.72|301.62|305.79|301.69|305.8|301.7|305.72|301.62|23
1638638510000|2021-12-04 17:21:50|305.82|301.72|305.98|301.88|305.98|301.88|305.82|301.72|18
1638638520000|2021-12-04 17:22:00|305.97|301.87|306.15|302.05|306.17|302.07|305.97|301.87|21
1638638530000|2021-12-04 17:22:10|306.13|302.03|306.21|302.11|306.21|302.11|306.13|302.03|19
1638638540000|2021-12-04 17:22:20|306.25|302.15|306.11|302.01|306.27|302.17|306.11|302.01|20
1638638550000|2021-12-04 17:22:30|306.1|302|306.18|302.08|306.18|302.08|306.09|301.99|18
1638638560000|2021-12-04 17:22:40|306.19|302.09|306.19|302.09|306.21|302.11|306.12|302.02|17
1638638570000|2021-12-04 17:22:50|306.2|302.1|306.36|302.26|306.4|302.3|306.19|302.09|21
1638638580000|2021-12-04 17:23:00|306.38|302.28|306.47|302.37|306.5|302.4|306.38|302.28|26
1638638590000|2021-12-04 17:23:10|306.49|302.39|306.62|302.52|306.71|302.61|306.49|302.39|30
1638638600000|2021-12-04 17:23:20|306.65|302.55|306.53|302.43|306.67|302.57|306.52|302.42|20
1638638610000|2021-12-04 17:23:30|306.49|302.39|306.5|302.4|306.51|302.41|306.47|302.37|15
1638638620000|2021-12-04 17:23:40|306.53|302.43|306.54|302.44|306.57|302.47|306.49|302.39|20
1638638630000|2021-12-04 17:23:50|306.57|302.47|306.67|302.57|306.69|302.59|306.57|302.47|12
1638638640000|2021-12-04 17:24:00|306.66|302.56|306.68|302.58|306.69|302.59|306.66|302.56|15
1638638650000|2021-12-04 17:24:10|306.69|302.59|306.68|302.58|306.73|302.63|306.68|302.58|13
1638638660000|2021-12-04 17:24:20|306.67|302.57|306.59|302.49|306.7|302.6|306.56|302.46|21
1638638670000|2021-12-04 17:24:30|306.58|302.48|306.59|302.49|306.63|302.53|306.55|302.45|20
1638638680000|2021-12-04 17:24:40|306.53|302.43|306.51|302.41|306.57|302.47|306.5|302.4|22
1638638690000|2021-12-04 17:24:50|306.5|302.4|306.46|302.36|306.58|302.48|306.42|302.32|19
1638638700000|2021-12-04 17:25:00|306.45|302.35|306.39|302.29|306.46|302.36|306.39|302.29|12
1638638710000|2021-12-04 17:25:10|306.38|302.28|306.21|302.11|306.4|302.3|306.21|302.11|13
1638638720000|2021-12-04 17:25:20|306.2|302.1|306.21|302.11|306.21|302.11|306.14|302.04|17
1638638730000|2021-12-04 17:25:30|306.22|302.12|306.25|302.15|306.26|302.16|306.21|302.11|10
1638638740000|2021-12-04 17:25:40|306.26|302.16|306.31|302.21|306.33|302.23|306.26|302.16|14
1638638750000|2021-12-04 17:25:50|306.3|302.2|306.47|302.37|306.5|302.4|306.3|302.2|16
1638638760000|2021-12-04 17:26:00|306.48|302.38|306.4|302.3|306.57|302.47|306.39|302.29|23
1638638770000|2021-12-04 17:26:10|306.39|302.29|306.39|302.29|306.4|302.3|306.39|302.29|5
1638638780000|2021-12-04 17:26:20|306.38|302.28|306.36|302.26|306.39|302.29|306.36|302.26|5
1638638790000|2021-12-04 17:26:30|306.37|302.27|306.36|302.26|306.37|302.27|306.36|302.26|6
1638638800000|2021-12-04 17:26:40|306.39|302.29|306.37|302.27|306.39|302.29|306.37|302.27|3
1638638810000|2021-12-04 17:26:50|306.38|302.28|306.41|302.31|306.43|302.33|306.38|302.28|20
1638638820000|2021-12-04 17:27:00|306.42|302.32|306.53|302.43|306.55|302.45|306.41|302.31|14
1638638830000|2021-12-04 17:27:10|306.54|302.44|306.61|302.51|306.65|302.55|306.53|302.43|9
1638638840000|2021-12-04 17:27:20|306.58|302.48|306.62|302.52|306.62|302.52|306.58|302.48|9
1638638850000|2021-12-04 17:27:30|306.6|302.5|306.79|302.69|306.8|302.7|306.6|302.5|22
1638638860000|2021-12-04 17:27:40|306.8|302.7|306.9|302.8|306.91|302.81|306.79|302.69|24
1638638870000|2021-12-04 17:27:50|306.92|302.82|307.04|302.94|307.06|302.96|306.92|302.82|17
1638638880000|2021-12-04 17:28:00|307.03|302.93|307.03|302.93|307.07|302.97|307.03|302.93|18
1638638890000|2021-12-04 17:28:10|307.04|302.94|307.05|302.95|307.07|302.97|307.01|302.91|11
1638638900000|2021-12-04 17:28:20|307.04|302.94|306.97|302.87|307.07|302.97|306.93|302.83|19
1638638910000|2021-12-04 17:28:30|306.95|302.85|306.94|302.84|306.98|302.88|306.94|302.84|15
1638638920000|2021-12-04 17:28:40|306.93|302.83|307.07|302.97|307.07|302.97|306.93|302.83|24
1638638930000|2021-12-04 17:28:50|307.1|303|307.29|303.19|307.29|303.19|307.08|302.98|17
1638638940000|2021-12-04 17:29:00|307.28|303.18|307.34|303.24|307.34|303.24|307.28|303.18|10
1638638950000|2021-12-04 17:29:10|307.32|303.22|307.2|303.1|307.32|303.22|307.18|303.08|20
1638638960000|2021-12-04 17:29:20|307.21|303.11|307.17|303.07|307.22|303.12|307.16|303.06|13
1638638970000|2021-12-04 17:29:30|307.18|303.08|307.22|303.12|307.23|303.13|307.18|303.08|5
1638638980000|2021-12-04 17:29:40|307.2|303.1|307.16|303.06|307.2|303.1|307.15|303.05|8
1638638990000|2021-12-04 17:29:50|307.15|303.05|307.23|303.13|307.23|303.13|307.15|303.05|8
1638639000000|2021-12-04 17:30:00|307.24|303.14|307.35|303.25|307.35|303.25|307.23|303.13|20
1638639010000|2021-12-04 17:30:10|307.37|303.27|307.5|303.4|307.56|303.46|307.37|303.27|21
1638639020000|2021-12-04 17:30:20|307.49|303.39|307.81|303.71|307.84|303.74|307.47|303.37|24
1638639030000|2021-12-04 17:30:30|307.82|303.72|307.82|303.72|307.86|303.76|307.8|303.7|9
1638639040000|2021-12-04 17:30:40|307.81|303.71|307.75|303.65|307.85|303.75|307.72|303.62|17
1638639050000|2021-12-04 17:30:50|307.71|303.61|307.71|303.61|307.73|303.63|307.71|303.61|5
1638639060000|2021-12-04 17:31:00|307.67|303.57|307.54|303.44|307.67|303.57|307.53|303.43|17
1638639070000|2021-12-04 17:31:10|307.56|303.46|307.57|303.47|307.61|303.51|307.56|303.46|11
1638639080000|2021-12-04 17:31:20|307.58|303.48|307.57|303.47|307.58|303.48|307.56|303.46|12
1638639090000|2021-12-04 17:31:30|307.56|303.46|307.55|303.45|307.61|303.51|307.55|303.45|15
1638639100000|2021-12-04 17:31:40|307.58|303.48|307.58|303.48|307.6|303.5|307.55|303.45|7
1638639110000|2021-12-04 17:31:50|307.59|303.49|307.65|303.55|307.65|303.55|307.59|303.49|9
1638639120000|2021-12-04 17:32:00|307.66|303.56|307.67|303.57|307.67|303.57|307.66|303.56|2
1638639130000|2021-12-04 17:32:10|307.66|303.56|307.67|303.57|307.67|303.57|307.66|303.56|2
1638639140000|2021-12-04 17:32:20|307.66|303.56|307.66|303.56|307.67|303.57|307.66|303.56|3
1638639150000|2021-12-04 17:32:30|307.65|303.55|307.58|303.48|307.66|303.56|307.56|303.46|10
1638639160000|2021-12-04 17:32:40|307.59|303.49|307.68|303.58|307.71|303.61|307.58|303.48|14
1638639170000|2021-12-04 17:32:50|307.69|303.59|307.69|303.59|307.69|303.59|307.69|303.59|1
1638639180000|2021-12-04 17:33:00|307.7|303.6|307.66|303.56|307.7|303.6|307.65|303.55|7
1638639190000|2021-12-04 17:33:10|307.68|303.58|307.67|303.57|307.69|303.59|307.64|303.54|13
1638639200000|2021-12-04 17:33:20|307.68|303.58|307.66|303.56|307.69|303.59|307.64|303.54|13
1638639210000|2021-12-04 17:33:30|307.69|303.59|307.69|303.59|307.7|303.6|307.69|303.59|5
1638639220000|2021-12-04 17:33:40|307.72|303.62|307.76|303.66|307.76|303.66|307.72|303.62|5
1638639230000|2021-12-04 17:33:50|307.77|303.67|307.98|303.88|307.98|303.88|307.76|303.66|18
1638639240000|2021-12-04 17:34:00|308.05|303.95|308.43|304.33|308.43|304.33|308.05|303.95|23
1638639250000|2021-12-04 17:34:10|308.46|304.36|308.62|304.52|308.62|304.52|308.46|304.36|14
1638639260000|2021-12-04 17:34:20|308.61|304.51|308.33|304.23|308.68|304.58|308.33|304.23|29
1638639270000|2021-12-04 17:34:30|308.37|304.27|308.65|304.55|308.65|304.55|308.33|304.23|17
1638639280000|2021-12-04 17:34:40|308.63|304.53|308.38|304.28|308.75|304.65|308.38|304.28|25
1638639290000|2021-12-04 17:34:50|308.37|304.27|308.39|304.29|308.43|304.33|308.36|304.26|15
1638639300000|2021-12-04 17:35:00|308.31|304.21|308.22|304.12|308.31|304.21|308.16|304.06|17
1638639310000|2021-12-04 17:35:10|308.16|304.06|307.9|303.8|308.17|304.07|307.87|303.77|17
1638639320000|2021-12-04 17:35:20|307.89|303.79|308.01|303.91|308.01|303.91|307.87|303.77|28
1638639330000|2021-12-04 17:35:30|308.04|303.94|307.88|303.78|308.04|303.94|307.84|303.74|11
1638639340000|2021-12-04 17:35:40|307.87|303.77|307.83|303.73|307.87|303.77|307.81|303.71|10
1638639350000|2021-12-04 17:35:50|307.84|303.74|307.78|303.68|307.84|303.74|307.76|303.66|9
1638639360000|2021-12-04 17:36:00|307.76|303.66|307.95|303.85|307.95|303.85|307.76|303.66|14
1638639370000|2021-12-04 17:36:10|307.94|303.84|307.84|303.74|307.96|303.86|307.83|303.73|13
1638639380000|2021-12-04 17:36:20|307.87|303.77|307.94|303.84|307.95|303.85|307.87|303.77|14
1638639390000|2021-12-04 17:36:30|307.91|303.81|307.84|303.74|307.94|303.84|307.81|303.71|13
1638639400000|2021-12-04 17:36:40|307.85|303.75|307.81|303.71|307.85|303.75|307.81|303.71|2
1638639410000|2021-12-04 17:36:50|307.82|303.72|307.79|303.69|307.82|303.72|307.79|303.69|5
1638639420000|2021-12-04 17:37:00|307.78|303.68|307.82|303.72|307.87|303.77|307.78|303.68|9
1638639430000|2021-12-04 17:37:10|307.81|303.71|307.8|303.7|307.81|303.71|307.8|303.7|2
1638639440000|2021-12-04 17:37:20|307.81|303.71|307.86|303.76|307.86|303.76|307.8|303.7|12
1638639450000|2021-12-04 17:37:30|307.87|303.77|307.88|303.78|307.89|303.79|307.87|303.77|4
1638639460000|2021-12-04 17:37:40|307.86|303.76|307.83|303.73|307.86|303.76|307.83|303.73|4
1638639470000|2021-12-04 17:37:50|307.82|303.72|307.79|303.69|307.84|303.74|307.78|303.68|12
1638639480000|2021-12-04 17:38:00|307.8|303.7|308.04|303.94|308.04|303.94|307.8|303.7|18
1638639490000|2021-12-04 17:38:10|308.06|303.96|308.18|304.08|308.24|304.14|308.05|303.95|20
1638639500000|2021-12-04 17:38:20|308.12|304.02|308.18|304.08|308.18|304.08|308.06|303.96|13
1638639510000|2021-12-04 17:38:30|308.2|304.1|308.23|304.13|308.24|304.14|308.18|304.08|11
1638639520000|2021-12-04 17:38:40|308.24|304.14|308.38|304.28|308.38|304.28|308.23|304.13|6
1638639530000|2021-12-04 17:38:50|308.33|304.23|308.43|304.33|308.49|304.39|308.33|304.23|10
1638639540000|2021-12-04 17:39:00|308.39|304.29|308.17|304.07|308.41|304.31|308.17|304.07|18
1638639550000|2021-12-04 17:39:10|308.16|304.06|308.17|304.07|308.21|304.11|308.16|304.06|8
1638639560000|2021-12-04 17:39:20|308.2|304.1|308.2|304.1|308.2|304.1|308.2|304.1|1
1638639570000|2021-12-04 17:39:30|308.19|304.09|308.2|304.1|308.2|304.1|308.19|304.09|2
1638639580000|2021-12-04 17:39:40|308.19|304.09|308.27|304.17|308.28|304.18|308.19|304.09|10
1638639590000|2021-12-04 17:39:50|308.29|304.19|308.33|304.23|308.33|304.23|308.29|304.19|4
1638639600000|2021-12-04 17:40:00|308.32|304.22|308.46|304.36|308.46|304.36|308.32|304.22|15
1638639610000|2021-12-04 17:40:10|308.43|304.33|308.68|304.58|308.7|304.6|308.43|304.33|28
1638639620000|2021-12-04 17:40:20|308.67|304.57|308.68|304.58|308.7|304.6|308.67|304.57|7
1638639630000|2021-12-04 17:40:30|308.69|304.59|308.86|304.76|308.86|304.76|308.69|304.59|10
1638639640000|2021-12-04 17:40:40|308.85|304.75|308.77|304.67|308.89|304.79|308.77|304.67|13
1638639650000|2021-12-04 17:40:50|308.78|304.68|308.93|304.83|308.93|304.83|308.78|304.68|17
1638639660000|2021-12-04 17:41:00|308.92|304.82|308.83|304.73|308.96|304.86|308.83|304.73|14
1638639670000|2021-12-04 17:41:10|308.82|304.72|308.85|304.75|308.85|304.75|308.82|304.72|12
1638639680000|2021-12-04 17:41:20|308.86|304.76|308.9|304.8|308.9|304.8|308.86|304.76|7
1638639690000|2021-12-04 17:41:30|308.89|304.79|308.9|304.8|308.9|304.8|308.84|304.74|10
1638639700000|2021-12-04 17:41:40|308.93|304.83|308.93|304.83|308.93|304.83|308.93|304.83|1
1638639710000|2021-12-04 17:41:50|308.96|304.86|309.2|305.1|309.2|305.1|308.95|304.85|22
1638639720000|2021-12-04 17:42:00|309.22|305.12|309.23|305.13|309.29|305.19|309.22|305.12|15
1638639730000|2021-12-04 17:42:10|309.24|305.14|309.31|305.21|309.33|305.23|309.24|305.14|11
1638639740000|2021-12-04 17:42:20|309.3|305.2|309.3|305.2|309.34|305.24|309.3|305.2|9
1638639750000|2021-12-04 17:42:30|309.29|305.19|309.1|305|309.29|305.19|309.08|304.98|13
1638639760000|2021-12-04 17:42:40|309.12|305.02|309.26|305.16|309.26|305.16|309.12|305.02|12
1638639770000|2021-12-04 17:42:50|309.24|305.14|309.27|305.17|309.33|305.23|309.24|305.14|16
1638639780000|2021-12-04 17:43:00|309.26|305.16|309.21|305.11|309.26|305.16|309.19|305.09|13
1638639790000|2021-12-04 17:43:10|309.2|305.1|309.21|305.11|309.21|305.11|309.2|305.1|6
1638639800000|2021-12-04 17:43:20|309.2|305.1|309.13|305.03|309.2|305.1|309.1|305|13
1638639810000|2021-12-04 17:43:30|309.09|304.99|309.16|305.06|309.16|305.06|309.04|304.94|21
1638639820000|2021-12-04 17:43:40|309.15|305.05|309.18|305.08|309.23|305.13|309.15|305.05|18
1638639830000|2021-12-04 17:43:50|309.16|305.06|309.21|305.11|309.26|305.16|309.15|305.05|11
1638639840000|2021-12-04 17:44:00|309.2|305.1|309.24|305.14|309.24|305.14|309.16|305.06|13
1638639850000|2021-12-04 17:44:10|309.22|305.12|309.26|305.16|309.26|305.16|309.22|305.12|12
1638639860000|2021-12-04 17:44:20|309.27|305.17|309.29|305.19|309.31|305.21|309.26|305.16|15
1638639870000|2021-12-04 17:44:30|309.3|305.2|309.34|305.24|309.34|305.24|309.29|305.19|7
1638639880000|2021-12-04 17:44:40|309.35|305.25|309.44|305.34|309.45|305.35|309.34|305.24|8
1638639890000|2021-12-04 17:44:50|309.45|305.35|309.29|305.19|309.45|305.35|309.29|305.19|13
1638639900000|2021-12-04 17:45:00|309.26|305.16|309.27|305.17|309.27|305.17|309.24|305.14|6
1638639910000|2021-12-04 17:45:10|309.26|305.16|309.31|305.21|309.32|305.22|309.26|305.16|7
1638639920000|2021-12-04 17:45:20|309.32|305.22|309.4|305.3|309.4|305.3|309.32|305.22|16
1638639930000|2021-12-04 17:45:30|309.41|305.31|309.23|305.13|309.41|305.31|309.23|305.13|16
1638639940000|2021-12-04 17:45:40|309.26|305.16|309.34|305.24|309.34|305.24|309.22|305.12|21
1638639950000|2021-12-04 17:45:50|309.36|305.26|309.28|305.18|309.38|305.28|309.28|305.18|14
1638639960000|2021-12-04 17:46:00|309.3|305.2|309.3|305.2|309.31|305.21|309.29|305.19|7
1638639970000|2021-12-04 17:46:10|309.29|305.19|309.28|305.18|309.29|305.19|309.24|305.14|17
1638639980000|2021-12-04 17:46:20|309.27|305.17|309.26|305.16|309.3|305.2|309.24|305.14|10
1638639990000|2021-12-04 17:46:30|309.24|305.14|309.24|305.14|309.25|305.15|309.23|305.13|10
1638640000000|2021-12-04 17:46:40|309.23|305.13|309.09|304.99|309.25|305.15|309.09|304.99|16
1638640010000|2021-12-04 17:46:50|309.06|304.96|309.1|305|309.11|305.01|309.06|304.96|5
1638640020000|2021-12-04 17:47:00|309.11|305.01|309.17|305.07|309.17|305.07|309.11|305.01|4
1638640030000|2021-12-04 17:47:10|309.16|305.06|309.15|305.05|309.16|305.06|309.15|305.05|2
1638640040000|2021-12-04 17:47:20|309.16|305.06|309.21|305.11|309.24|305.14|309.15|305.05|9
1638640050000|2021-12-04 17:47:30|309.2|305.1|309.24|305.14|309.27|305.17|309.16|305.06|12
1638640060000|2021-12-04 17:47:40|309.23|305.13|309.28|305.18|309.28|305.18|309.23|305.13|11
1638640070000|2021-12-04 17:47:50|309.27|305.17|309.26|305.16|309.29|305.19|309.26|305.16|12
1638640080000|2021-12-04 17:48:00|309.27|305.17|309.17|305.07|309.28|305.18|309.17|305.07|8
1638640090000|2021-12-04 17:48:10|309.19|305.09|309.18|305.08|309.2|305.1|309.18|305.08|7
1638640100000|2021-12-04 17:48:20|309.2|305.1|309.16|305.06|309.2|305.1|309.16|305.06|3
1638640110000|2021-12-04 17:48:30|309.15|305.05|309.18|305.08|309.18|305.08|309.15|305.05|5
1638640120000|2021-12-04 17:48:40|309.17|305.07|309.17|305.07|309.17|305.07|309.17|305.07|1
1638640130000|2021-12-04 17:48:50|309.16|305.06|309.29|305.19|309.29|305.19|309.16|305.06|9
1638640140000|2021-12-04 17:49:00|309.3|305.2|309.31|305.21|309.31|305.21|309.23|305.13|18
1638640150000|2021-12-04 17:49:10|309.3|305.2|309.35|305.25|309.35|305.25|309.3|305.2|7
1638640160000|2021-12-04 17:49:20|309.34|305.24|309.36|305.26|309.38|305.28|309.33|305.23|9
1638640170000|2021-12-04 17:49:30|309.35|305.25|309.4|305.3|309.4|305.3|309.34|305.24|10
1638640180000|2021-12-04 17:49:40|309.39|305.29|309.35|305.25|309.41|305.31|309.35|305.25|12
1638640190000|2021-12-04 17:49:50|309.37|305.27|309.28|305.18|309.38|305.28|309.28|305.18|11
1638640200000|2021-12-04 17:50:00|309.26|305.16|309.17|305.07|309.26|305.16|309.16|305.06|9
1638640210000|2021-12-04 17:50:10|309.19|305.09|309.23|305.13|309.26|305.16|309.19|305.09|7
1638640220000|2021-12-04 17:50:20|309.25|305.15|309.07|304.97|309.25|305.15|309.06|304.96|10
1638640230000|2021-12-04 17:50:30|309.06|304.96|309.18|305.08|309.18|305.08|309.01|304.91|17
1638640240000|2021-12-04 17:50:40|309.19|305.09|309.41|305.31|309.43|305.33|309.19|305.09|16
1638640250000|2021-12-04 17:50:50|309.42|305.32|309.46|305.36|309.47|305.37|309.42|305.32|13
1638640260000|2021-12-04 17:51:00|309.45|305.35|309.75|305.65|309.75|305.65|309.45|305.35|13
1638640270000|2021-12-04 17:51:10|309.94|305.84|309.7|305.6|310.16|306.06|309.7|305.6|31
1638640280000|2021-12-04 17:51:20|309.72|305.62|309.84|305.74|309.85|305.75|309.72|305.62|15
1638640290000|2021-12-04 17:51:30|309.85|305.75|309.82|305.72|309.93|305.83|309.81|305.71|16
1638640300000|2021-12-04 17:51:40|309.95|305.85|309.78|305.68|309.95|305.85|309.78|305.68|19
1638640310000|2021-12-04 17:51:50|309.79|305.69|309.85|305.75|309.85|305.75|309.73|305.63|20
1638640320000|2021-12-04 17:52:00|309.88|305.78|310.02|305.92|310.02|305.92|309.88|305.78|11
1638640330000|2021-12-04 17:52:10|310|305.9|310.08|305.98|310.1|306|309.99|305.89|12
1638640340000|2021-12-04 17:52:20|310.09|305.99|310.06|305.96|310.09|305.99|310.06|305.96|7
1638640350000|2021-12-04 17:52:30|310.08|305.98|310.09|305.99|310.09|305.99|310.08|305.98|2
1638640360000|2021-12-04 17:52:40|310.08|305.98|310.18|306.08|310.18|306.08|310.08|305.98|12
1638640370000|2021-12-04 17:52:50|310.19|306.09|310.3|306.2|310.33|306.23|310.18|306.08|12
1638640380000|2021-12-04 17:53:00|310.33|306.23|310.3|306.2|310.39|306.29|310.29|306.19|17
1638640390000|2021-12-04 17:53:10|310.29|306.19|310.28|306.18|310.29|306.19|310.28|306.18|2
1638640400000|2021-12-04 17:53:20|310.29|306.19|310.16|306.06|310.31|306.21|310.16|306.06|11
1638640410000|2021-12-04 17:53:30|310.11|306.01|310.04|305.94|310.11|306.01|310.04|305.94|11
1638640420000|2021-12-04 17:53:40|310.05|305.95|310.05|305.95|310.08|305.98|310.02|305.92|14
1638640430000|2021-12-04 17:53:50|310.04|305.94|310.04|305.94|310.07|305.97|310.04|305.94|8
1638640440000|2021-12-04 17:54:00|310.05|305.95|310.04|305.94|310.06|305.96|310.04|305.94|4
1638640450000|2021-12-04 17:54:10|310.03|305.93|309.81|305.71|310.03|305.93|309.81|305.71|12
1638640460000|2021-12-04 17:54:20|309.78|305.68|309.69|305.59|309.8|305.7|309.66|305.56|17
1638640470000|2021-12-04 17:54:30|309.7|305.6|309.7|305.6|309.7|305.6|309.56|305.46|12
1638640480000|2021-12-04 17:54:40|309.69|305.59|309.75|305.65|309.78|305.68|309.68|305.58|17
1638640490000|2021-12-04 17:54:50|309.76|305.66|309.85|305.75|309.86|305.76|309.76|305.66|15
1638640500000|2021-12-04 17:55:00|309.81|305.71|309.83|305.73|309.84|305.74|309.76|305.66|14
1638640510000|2021-12-04 17:55:10|309.84|305.74|309.72|305.62|309.85|305.75|309.71|305.61|15
1638640520000|2021-12-04 17:55:20|309.73|305.63|309.74|305.64|309.79|305.69|309.73|305.63|15
1638640530000|2021-12-04 17:55:30|309.73|305.63|309.74|305.64|309.77|305.67|309.73|305.63|7
1638640540000|2021-12-04 17:55:40|309.73|305.63|309.83|305.73|309.83|305.73|309.71|305.61|15
1638640550000|2021-12-04 17:55:50|309.84|305.74|309.93|305.83|309.93|305.83|309.84|305.74|14
1638640560000|2021-12-04 17:56:00|309.92|305.82|310.36|306.26|310.36|306.26|309.92|305.82|26
1638640570000|2021-12-04 17:56:10|310.32|306.22|310.32|306.22|310.38|306.28|310.3|306.2|22
1638640580000|2021-12-04 17:56:20|310.31|306.21|310.35|306.25|310.36|306.26|310.3|306.2|6
1638640590000|2021-12-04 17:56:30|310.33|306.23|310.34|306.24|310.35|306.25|310.3|306.2|7
1638640600000|2021-12-04 17:56:40|310.31|306.21|310.29|306.19|310.31|306.21|310.26|306.16|14
1638640610000|2021-12-04 17:56:50|310.28|306.18|310.68|306.58|310.68|306.58|310.27|306.17|28
1638640620000|2021-12-04 17:57:00|310.73|306.63|310.84|306.74|310.84|306.74|310.69|306.59|24
1638640630000|2021-12-04 17:57:10|310.85|306.75|310.73|306.63|310.86|306.76|310.72|306.62|13
1638640640000|2021-12-04 17:57:20|310.72|306.62|310.66|306.56|310.72|306.62|310.59|306.49|19
1638640650000|2021-12-04 17:57:30|310.67|306.57|310.67|306.57|310.73|306.63|310.66|306.56|16
1638640660000|2021-12-04 17:57:40|310.68|306.58|310.74|306.64|310.76|306.66|310.67|306.57|23
1638640670000|2021-12-04 17:57:50|310.77|306.67|310.86|306.76|310.86|306.76|310.74|306.64|14
1638640680000|2021-12-04 17:58:00|310.87|306.77|310.64|306.54|310.87|306.77|310.64|306.54|17
1638640690000|2021-12-04 17:58:10|310.63|306.53|310.63|306.53|310.66|306.56|310.6|306.5|19
1638640700000|2021-12-04 17:58:20|310.62|306.52|310.74|306.64|310.74|306.64|310.62|306.52|9
1638640710000|2021-12-04 17:58:30|310.75|306.65|310.74|306.64|310.75|306.65|310.71|306.61|12
1638640720000|2021-12-04 17:58:40|310.73|306.63|310.64|306.54|310.74|306.64|310.64|306.54|10
1638640730000|2021-12-04 17:58:50|310.63|306.53|310.71|306.61|310.73|306.63|310.63|306.53|10
1638640740000|2021-12-04 17:59:00|310.78|306.68|310.83|306.73|310.83|306.73|310.78|306.68|6
1638640750000|2021-12-04 17:59:10|310.82|306.72|310.85|306.75|310.85|306.75|310.82|306.72|11
1638640760000|2021-12-04 17:59:20|310.86|306.76|310.71|306.61|310.88|306.78|310.71|306.61|18
1638640770000|2021-12-04 17:59:30|310.7|306.6|310.28|306.18|310.7|306.6|310.28|306.18|25
1638640780000|2021-12-04 17:59:40|310.24|306.14|310.27|306.17|310.32|306.22|310.2|306.1|16
1638640790000|2021-12-04 17:59:50|310.25|306.15|310.25|306.15|310.26|306.16|310.22|306.12|12
1638640800000|2021-12-04 18:00:00|310.26|306.16|310.15|306.05|310.26|306.16|310.15|306.05|23
1638640810000|2021-12-04 18:00:10|310.14|306.04|309.99|305.89|310.14|306.04|309.95|305.85|15
1638640820000|2021-12-04 18:00:20|310|305.9|309.68|305.58|310|305.9|309.68|305.58|14
1638640830000|2021-12-04 18:00:30|309.69|305.59|309.52|305.42|309.71|305.61|309.44|305.34|17
1638640840000|2021-12-04 18:00:40|309.53|305.43|309.44|305.34|309.53|305.43|309.31|305.21|19
1638640850000|2021-12-04 18:00:50|309.38|305.28|309.61|305.51|309.61|305.51|309.38|305.28|23
1638640860000|2021-12-04 18:01:00|309.6|305.5|310.04|305.94|310.04|305.94|309.6|305.5|29
1638640870000|2021-12-04 18:01:10|310.1|306|310.27|306.17|310.28|306.18|310.05|305.95|32
1638640880000|2021-12-04 18:01:20|310.32|306.22|310.45|306.35|310.49|306.39|310.3|306.2|23
1638640890000|2021-12-04 18:01:30|310.44|306.34|310.42|306.32|310.45|306.35|310.4|306.3|14
1638640900000|2021-12-04 18:01:40|310.45|306.35|310.44|306.34|310.45|306.35|310.35|306.25|15
1638640910000|2021-12-04 18:01:50|310.42|306.32|310.45|306.35|310.45|306.35|310.42|306.32|3
1638640920000|2021-12-04 18:02:00|310.47|306.37|310.29|306.19|310.47|306.37|310.29|306.19|9
1638640930000|2021-12-04 18:02:10|310.24|306.14|310.47|306.37|310.47|306.37|310.24|306.14|9
1638640940000|2021-12-04 18:02:20|310.46|306.36|310.5|306.4|310.55|306.45|310.46|306.36|18
1638640950000|2021-12-04 18:02:30|310.51|306.41|310.7|306.6|310.71|306.61|310.51|306.41|20
1638640960000|2021-12-04 18:02:40|310.69|306.59|310.8|306.7|310.83|306.73|310.68|306.58|20
1638640970000|2021-12-04 18:02:50|310.79|306.69|310.62|306.52|310.79|306.69|310.54|306.44|18
1638640980000|2021-12-04 18:03:00|310.63|306.53|310.78|306.68|310.79|306.69|310.63|306.53|16
1638640990000|2021-12-04 18:03:10|310.79|306.69|310.8|306.7|310.93|306.83|310.79|306.69|26
1638641000000|2021-12-04 18:03:20|310.83|306.73|310.84|306.74|310.86|306.76|310.78|306.68|15
1638641010000|2021-12-04 18:03:30|310.83|306.73|310.9|306.8|310.93|306.83|310.83|306.73|18
1638641020000|2021-12-04 18:03:40|310.91|306.81|310.86|306.76|310.93|306.83|310.86|306.76|3
1638641030000|2021-12-04 18:03:50|310.88|306.78|310.86|306.76|310.91|306.81|310.85|306.75|7
1638641040000|2021-12-04 18:04:00|310.84|306.74|310.77|306.67|310.84|306.74|310.68|306.58|13
1638641050000|2021-12-04 18:04:10|310.76|306.66|310.77|306.67|310.77|306.67|310.68|306.58|12
1638641060000|2021-12-04 18:04:20|310.78|306.68|310.68|306.58|310.78|306.68|310.68|306.58|17
1638641070000|2021-12-04 18:04:30|310.64|306.54|310.69|306.59|310.7|306.6|310.57|306.47|15
1638641080000|2021-12-04 18:04:40|310.7|306.6|310.65|306.55|310.73|306.63|310.64|306.54|11
1638641090000|2021-12-04 18:04:50|310.63|306.53|310.86|306.76|310.86|306.76|310.63|306.53|20
1638641100000|2021-12-04 18:05:00|310.85|306.75|310.88|306.78|310.89|306.79|310.72|306.62|20
1638641110000|2021-12-04 18:05:10|310.93|306.83|311.01|306.91|311.02|306.92|310.93|306.83|9
1638641120000|2021-12-04 18:05:20|311.02|306.92|311.03|306.93|311.03|306.93|311|306.9|14
1638641130000|2021-12-04 18:05:30|311.02|306.92|311.11|307.01|311.16|307.06|311.01|306.91|21
1638641140000|2021-12-04 18:05:40|311.09|306.99|311.08|306.98|311.09|306.99|311.05|306.95|6
1638641150000|2021-12-04 18:05:50|311.1|307|311.09|306.99|311.11|307.01|311.09|306.99|8
1638641160000|2021-12-04 18:06:00|311.07|306.97|311.02|306.92|311.09|306.99|311.02|306.92|7
1638641170000|2021-12-04 18:06:10|311.04|306.94|310.92|306.82|311.04|306.94|310.89|306.79|14
1638641180000|2021-12-04 18:06:20|310.9|306.8|311|306.9|311.01|306.91|310.9|306.8|11
1638641190000|2021-12-04 18:06:30|311.01|306.91|311.06|306.96|311.06|306.96|310.97|306.87|11
1638641200000|2021-12-04 18:06:40|311.05|306.95|310.99|306.89|311.05|306.95|310.97|306.87|10
1638641210000|2021-12-04 18:06:50|310.95|306.85|311.07|306.97|311.07|306.97|310.95|306.85|16
1638641220000|2021-12-04 18:07:00|311.08|306.98|311.07|306.97|311.08|306.98|311.07|306.97|8
1638641230000|2021-12-04 18:07:10|311.06|306.96|311.09|306.99|311.11|307.01|311.06|306.96|12
1638641240000|2021-12-04 18:07:20|311.1|307|311.27|307.17|311.3|307.2|311.1|307|23
1638641250000|2021-12-04 18:07:30|311.25|307.15|311.17|307.07|311.31|307.21|311.13|307.03|18
1638641260000|2021-12-04 18:07:40|311.16|307.06|311.09|306.99|311.16|307.06|311.03|306.93|15
1638641270000|2021-12-04 18:07:50|311.1|307|311.19|307.09|311.21|307.11|311.1|307|15
1638641280000|2021-12-04 18:08:00|311.23|307.13|311.04|306.94|311.32|307.22|311.01|306.91|21
1638641290000|2021-12-04 18:08:10|311.06|306.96|311.09|306.99|311.13|307.03|311.04|306.94|22
1638641300000|2021-12-04 18:08:20|311.08|306.98|311.07|306.97|311.13|307.03|311.07|306.97|25
1638641310000|2021-12-04 18:08:30|311.06|306.96|311.07|306.97|311.07|306.97|311.04|306.94|21
1638641320000|2021-12-04 18:08:40|311.05|306.95|310.99|306.89|311.13|307.03|310.91|306.81|24
1638641330000|2021-12-04 18:08:50|310.98|306.88|311.03|306.93|311.03|306.93|310.92|306.82|20
1638641340000|2021-12-04 18:09:00|311.04|306.94|310.66|306.56|311.04|306.94|310.63|306.53|23
1638641350000|2021-12-04 18:09:10|310.68|306.58|310.41|306.31|310.69|306.59|310.41|306.31|18
1638641360000|2021-12-04 18:09:20|310.37|306.27|310.63|306.53|310.64|306.54|310.37|306.27|23
1638641370000|2021-12-04 18:09:30|310.6|306.5|310.43|306.33|310.62|306.52|310.4|306.3|27
1638641380000|2021-12-04 18:09:40|310.44|306.34|310.58|306.48|310.6|306.5|310.37|306.27|23
1638641390000|2021-12-04 18:09:50|310.57|306.47|310.58|306.48|310.58|306.48|310.54|306.44|13
1638641400000|2021-12-04 18:10:00|310.59|306.49|310.65|306.55|310.65|306.55|310.53|306.43|22
1638641410000|2021-12-04 18:10:10|310.69|306.59|310.96|306.86|310.96|306.86|310.67|306.57|26
1638641420000|2021-12-04 18:10:20|310.92|306.82|310.86|306.76|310.96|306.86|310.86|306.76|21
1638641430000|2021-12-04 18:10:30|310.87|306.77|310.85|306.75|310.95|306.85|310.85|306.75|22
1638641440000|2021-12-04 18:10:40|310.86|306.76|310.92|306.82|311|306.9|310.86|306.76|15
1638641450000|2021-12-04 18:10:50|311|306.9|311.01|306.91|311.06|306.96|310.97|306.87|17
1638641460000|2021-12-04 18:11:00|311.03|306.93|311.1|307|311.12|307.02|311.01|306.91|14
1638641470000|2021-12-04 18:11:10|311.08|306.98|310.73|306.63|311.08|306.98|310.73|306.63|23
1638641480000|2021-12-04 18:11:20|310.75|306.65|310.73|306.63|310.77|306.67|310.71|306.61|24
1638641490000|2021-12-04 18:11:30|310.72|306.62|310.77|306.67|310.77|306.67|310.71|306.61|6
1638641500000|2021-12-04 18:11:40|310.81|306.71|310.82|306.72|310.82|306.72|310.79|306.69|5
1638641510000|2021-12-04 18:11:50|310.79|306.69|310.83|306.73|310.83|306.73|310.79|306.69|6
1638641520000|2021-12-04 18:12:00|310.84|306.74|310.95|306.85|310.95|306.85|310.84|306.74|12
1638641530000|2021-12-04 18:12:10|310.9|306.8|310.91|306.81|310.92|306.82|310.85|306.75|19
1638641540000|2021-12-04 18:12:20|310.89|306.79|310.87|306.77|310.91|306.81|310.85|306.75|17
1638641550000|2021-12-04 18:12:30|310.85|306.75|310.86|306.76|310.89|306.79|310.85|306.75|9
1638641560000|2021-12-04 18:12:40|310.87|306.77|310.85|306.75|310.91|306.81|310.85|306.75|5
1638641570000|2021-12-04 18:12:50|310.82|306.72|310.51|306.41|310.82|306.72|310.4|306.3|28
1638641580000|2021-12-04 18:13:00|310.46|306.36|310.6|306.5|310.61|306.51|310.44|306.34|18
1638641590000|2021-12-04 18:13:10|310.54|306.44|310.43|306.33|310.61|306.51|310.39|306.29|24
1638641600000|2021-12-04 18:13:20|310.42|306.32|310.47|306.37|310.47|306.37|310.42|306.32|16
1638641610000|2021-12-04 18:13:30|310.46|306.36|310.53|306.43|310.54|306.44|310.46|306.36|16
1638641620000|2021-12-04 18:13:40|310.54|306.44|310.61|306.51|310.61|306.51|310.53|306.43|11
1638641630000|2021-12-04 18:13:50|310.62|306.52|310.72|306.62|310.78|306.68|310.62|306.52|23
1638641640000|2021-12-04 18:14:00|310.71|306.61|310.89|306.79|310.89|306.79|310.71|306.61|18
1638641650000|2021-12-04 18:14:10|310.91|306.81|310.83|306.73|310.95|306.85|310.83|306.73|13
1638641660000|2021-12-04 18:14:20|310.84|306.74|310.91|306.81|310.91|306.81|310.79|306.69|18
1638641670000|2021-12-04 18:14:30|310.92|306.82|311.04|306.94|311.04|306.94|310.92|306.82|7
1638641680000|2021-12-04 18:14:40|311.06|306.96|311.06|306.96|311.07|306.97|311.04|306.94|12
1638641690000|2021-12-04 18:14:50|311.09|306.99|311.12|307.02|311.12|307.02|311.09|306.99|3
1638641700000|2021-12-04 18:15:00|311.1|307|311.27|307.17|311.27|307.17|311.1|307|15
1638641710000|2021-12-04 18:15:10|311.25|307.15|311.24|307.14|311.34|307.24|311.24|307.14|22
1638641720000|2021-12-04 18:15:20|311.23|307.13|311.13|307.03|311.23|307.13|311.07|306.97|17
1638641730000|2021-12-04 18:15:30|311.15|307.05|311.19|307.09|311.2|307.1|311.13|307.03|21
1638641740000|2021-12-04 18:15:40|311.2|307.1|311.23|307.13|311.24|307.14|311.2|307.1|6
1638641750000|2021-12-04 18:15:50|311.24|307.14|311.18|307.08|311.24|307.14|311.18|307.08|7
1638641760000|2021-12-04 18:16:00|311.17|307.07|311.14|307.04|311.19|307.09|311.14|307.04|20
1638641770000|2021-12-04 18:16:10|311.13|307.03|311.23|307.13|311.24|307.14|311.13|307.03|15
1638641780000|2021-12-04 18:16:20|311.24|307.14|311.2|307.1|311.24|307.14|311.2|307.1|2
1638641790000|2021-12-04 18:16:30|311.21|307.11|311.24|307.14|311.31|307.21|311.17|307.07|10
1638641800000|2021-12-04 18:16:40|311.31|307.21|311.3|307.2|311.31|307.21|311.28|307.18|19
1638641810000|2021-12-04 18:16:50|311.28|307.18|311.39|307.29|311.39|307.29|311.28|307.18|10
1638641820000|2021-12-04 18:17:00|311.41|307.31|311.44|307.34|311.47|307.37|311.41|307.31|7
1638641830000|2021-12-04 18:17:10|311.43|307.33|311.44|307.34|311.44|307.34|311.37|307.27|7
1638641840000|2021-12-04 18:17:20|311.43|307.33|311.44|307.34|311.44|307.34|311.43|307.33|6
1638641850000|2021-12-04 18:17:30|311.42|307.32|311.43|307.33|311.43|307.33|311.41|307.31|3
1638641860000|2021-12-04 18:17:40|311.42|307.32|311.44|307.34|311.44|307.34|311.42|307.32|17
1638641870000|2021-12-04 18:17:50|311.43|307.33|311.5|307.4|311.57|307.47|311.43|307.33|26
1638641880000|2021-12-04 18:18:00|311.51|307.41|311.77|307.67|311.79|307.69|311.5|307.4|32
1638641890000|2021-12-04 18:18:10|311.75|307.65|312.12|308.02|312.13|308.03|311.75|307.65|24
1638641900000|2021-12-04 18:18:20|312.13|308.03|312.34|308.24|312.52|308.42|312.13|308.03|28
1638641910000|2021-12-04 18:18:30|312.35|308.25|312.16|308.06|312.47|308.37|312.15|308.05|26
1638641920000|2021-12-04 18:18:40|312.18|308.08|312.24|308.14|312.32|308.22|312.18|308.08|17
1638641930000|2021-12-04 18:18:50|312.27|308.17|311.88|307.78|312.27|308.17|311.81|307.71|25
1638641940000|2021-12-04 18:19:00|311.89|307.79|311.3|307.2|311.89|307.79|311.22|307.12|32
1638641950000|2021-12-04 18:19:10|311.18|307.08|311.09|306.99|311.39|307.29|311.06|306.96|31
1638641960000|2021-12-04 18:19:20|311.11|307.01|311.28|307.18|311.31|307.21|311.09|306.99|34
1638641970000|2021-12-04 18:19:30|311.27|307.17|310.69|306.59|311.36|307.26|310.69|306.59|31
1638641980000|2021-12-04 18:19:40|310.68|306.58|310.26|306.16|310.73|306.63|310.22|306.12|32
1638641990000|2021-12-04 18:19:50|310.28|306.18|310.43|306.33|310.59|306.49|310.23|306.13|31
1638642000000|2021-12-04 18:20:00|310.45|306.35|310.57|306.47|310.57|306.47|310.26|306.16|31
1638642010000|2021-12-04 18:20:10|310.56|306.46|310.63|306.53|310.77|306.67|310.55|306.45|24
1638642020000|2021-12-04 18:20:20|310.64|306.54|310.84|306.74|310.85|306.75|310.57|306.47|28
1638642030000|2021-12-04 18:20:30|310.83|306.73|311|306.9|311.06|306.96|310.82|306.72|30
1638642040000|2021-12-04 18:20:40|311.05|306.95|311.14|307.04|311.14|307.04|311.05|306.95|14
1638642050000|2021-12-04 18:20:50|311.13|307.03|310.84|306.74|311.13|307.03|310.82|306.72|22
1638642060000|2021-12-04 18:21:00|310.83|306.73|310.82|306.72|310.89|306.79|310.79|306.69|31
1638642070000|2021-12-04 18:21:10|310.84|306.74|310.38|306.28|310.84|306.74|310.38|306.28|27
1638642080000|2021-12-04 18:21:20|310.45|306.35|310.54|306.44|310.57|306.47|310.36|306.26|31
1638642090000|2021-12-04 18:21:30|310.52|306.42|310.35|306.25|310.57|306.47|310.35|306.25|28
1638642100000|2021-12-04 18:21:40|310.31|306.21|310.36|306.26|310.56|306.46|310.31|306.21|26
1638642110000|2021-12-04 18:21:50|310.4|306.3|310.44|306.34|310.57|306.47|310.4|306.3|18
1638642120000|2021-12-04 18:22:00|310.43|306.33|310.65|306.55|310.65|306.55|310.43|306.33|24
1638642130000|2021-12-04 18:22:10|310.64|306.54|310.72|306.62|310.76|306.66|310.59|306.49|25
1638642140000|2021-12-04 18:22:20|310.71|306.61|310.67|306.57|310.71|306.61|310.63|306.53|15
1638642150000|2021-12-04 18:22:30|310.68|306.58|310.9|306.8|310.9|306.8|310.66|306.56|23
1638642160000|2021-12-04 18:22:40|310.88|306.78|310.95|306.85|310.96|306.86|310.77|306.67|20
1638642170000|2021-12-04 18:22:50|310.97|306.87|311.19|307.09|311.19|307.09|310.97|306.87|19
1638642180000|2021-12-04 18:23:00|311.23|307.13|311.1|307|311.23|307.13|311|306.9|24
1638642190000|2021-12-04 18:23:10|311.08|306.98|311.02|306.92|311.17|307.07|311.01|306.91|18
1638642200000|2021-12-04 18:23:20|311.03|306.93|311.09|306.99|311.09|306.99|310.97|306.87|19
1638642210000|2021-12-04 18:23:30|311.08|306.98|311.21|307.11|311.21|307.11|311.08|306.98|14
1638642220000|2021-12-04 18:23:40|311.17|307.07|311.11|307.01|311.17|307.07|311.08|306.98|15
1638642230000|2021-12-04 18:23:50|311.12|307.02|311.27|307.17|311.28|307.18|311.12|307.02|18
1638642240000|2021-12-04 18:24:00|311.25|307.15|311.22|307.12|311.27|307.17|311.22|307.12|8
1638642250000|2021-12-04 18:24:10|311.21|307.11|311.37|307.27|311.37|307.27|311.21|307.11|17
1638642260000|2021-12-04 18:24:20|311.38|307.28|311.37|307.27|311.39|307.29|311.36|307.26|22
1638642270000|2021-12-04 18:24:30|311.38|307.28|311.39|307.29|311.39|307.29|311.37|307.27|13
1638642280000|2021-12-04 18:24:40|311.38|307.28|311.41|307.31|311.41|307.31|311.38|307.28|4
1638642290000|2021-12-04 18:24:50|311.42|307.32|311.3|307.2|311.42|307.32|311.29|307.19|12
1638642300000|2021-12-04 18:25:00|311.32|307.22|311.33|307.23|311.33|307.23|311.3|307.2|12
1638642310000|2021-12-04 18:25:10|311.36|307.26|311.37|307.27|311.37|307.27|311.36|307.26|2
1638642320000|2021-12-04 18:25:20|311.38|307.28|311.59|307.49|311.59|307.49|311.38|307.28|20
1638642330000|2021-12-04 18:25:30|311.61|307.51|311.47|307.37|311.61|307.51|311.44|307.34|21
1638642340000|2021-12-04 18:25:40|311.48|307.38|311.71|307.61|311.72|307.62|311.45|307.35|29
1638642350000|2021-12-04 18:25:50|311.72|307.62|311.93|307.83|311.93|307.83|311.68|307.58|26
1638642360000|2021-12-04 18:26:00|311.99|307.89|311.74|307.64|312.14|308.04|311.72|307.62|25
1638642370000|2021-12-04 18:26:10|311.73|307.63|311.5|307.4|311.75|307.65|311.5|307.4|27
1638642380000|2021-12-04 18:26:20|311.51|307.41|311.64|307.54|311.68|307.58|311.42|307.32|26
1638642390000|2021-12-04 18:26:30|311.66|307.56|311.38|307.28|311.68|307.58|311.38|307.28|16
1638642400000|2021-12-04 18:26:40|311.4|307.3|311.53|307.43|311.61|307.51|311.39|307.29|23
1638642410000|2021-12-04 18:26:50|311.54|307.44|311.62|307.52|311.62|307.52|311.5|307.4|24
1638642420000|2021-12-04 18:27:00|311.63|307.53|311.62|307.52|311.67|307.57|311.6|307.5|17
1638642430000|2021-12-04 18:27:10|311.7|307.6|311.22|307.12|311.71|307.61|311.21|307.11|24
1638642440000|2021-12-04 18:27:20|311.18|307.08|311.29|307.19|311.31|307.21|311.14|307.04|22
1638642450000|2021-12-04 18:27:30|311.31|307.21|311.39|307.29|311.45|307.35|311.28|307.18|19
1638642460000|2021-12-04 18:27:40|311.4|307.3|311.38|307.28|311.4|307.3|311.3|307.2|23
1638642470000|2021-12-04 18:27:50|311.37|307.27|311.43|307.33|311.43|307.33|311.37|307.27|11
1638642480000|2021-12-04 18:28:00|311.44|307.34|311.45|307.35|311.45|307.35|311.41|307.31|5
1638642490000|2021-12-04 18:28:10|311.46|307.36|311.49|307.39|311.49|307.39|311.45|307.35|6
1638642500000|2021-12-04 18:28:20|311.5|307.4|311.49|307.39|311.5|307.4|311.48|307.38|4
1638642510000|2021-12-04 18:28:30|311.58|307.48|311.49|307.39|311.58|307.48|311.44|307.34|17
1638642520000|2021-12-04 18:28:40|311.48|307.38|311.8|307.7|311.8|307.7|311.47|307.37|29
1638642530000|2021-12-04 18:28:50|311.77|307.67|311.89|307.79|311.89|307.79|311.77|307.67|23
1638642540000|2021-12-04 18:29:00|311.9|307.8|311.91|307.81|312.03|307.93|311.87|307.77|30
1638642550000|2021-12-04 18:29:10|311.89|307.79|312.08|307.98|312.08|307.98|311.85|307.75|16
1638642560000|2021-12-04 18:29:20|312.07|307.97|311.61|307.51|312.07|307.97|311.52|307.42|25
1638642570000|2021-12-04 18:29:30|311.63|307.53|311.41|307.31|311.64|307.54|311.41|307.31|15
1638642580000|2021-12-04 18:29:40|311.42|307.32|311.47|307.37|311.47|307.37|311.17|307.07|28
1638642590000|2021-12-04 18:29:50|311.48|307.38|311.49|307.39|311.52|307.42|311.39|307.29|22
1638642600000|2021-12-04 18:30:00|311.45|307.35|311.79|307.69|311.84|307.74|311.36|307.26|33
1638642610000|2021-12-04 18:30:10|311.67|307.57|311.44|307.34|311.68|307.58|311.42|307.32|22
1638642620000|2021-12-04 18:30:20|311.45|307.35|311.67|307.57|311.68|307.58|311.43|307.33|31
1638642630000|2021-12-04 18:30:30|311.69|307.59|311.68|307.58|311.7|307.6|311.66|307.56|24
1638642640000|2021-12-04 18:30:40|311.7|307.6|311.65|307.55|311.7|307.6|311.65|307.55|20
1638642650000|2021-12-04 18:30:50|311.66|307.56|311.48|307.38|311.68|307.58|311.48|307.38|13
1638642660000|2021-12-04 18:31:00|311.52|307.42|311.64|307.54|311.68|307.58|311.52|307.42|29
1638642670000|2021-12-04 18:31:10|311.65|307.55|311.66|307.56|311.71|307.61|311.64|307.54|23
1638642680000|2021-12-04 18:31:20|311.69|307.59|311.77|307.67|311.78|307.68|311.68|307.58|28
1638642690000|2021-12-04 18:31:30|311.78|307.68|311.81|307.71|311.86|307.76|311.76|307.66|28
1638642700000|2021-12-04 18:31:40|311.83|307.73|311.94|307.84|312.01|307.91|311.81|307.71|27
1638642710000|2021-12-04 18:31:50|311.96|307.86|312.08|307.98|312.08|307.98|311.96|307.86|22
1638642720000|2021-12-04 18:32:00|312.04|307.94|312.22|308.12|312.22|308.12|312.04|307.94|25
1638642730000|2021-12-04 18:32:10|312.2|308.1|312.08|307.98|312.2|308.1|311.99|307.89|29
1638642740000|2021-12-04 18:32:20|312.09|307.99|312.09|307.99|312.09|307.99|312.07|307.97|5
1638642750000|2021-12-04 18:32:30|312.08|307.98|312.06|307.96|312.08|307.98|312.02|307.92|17
1638642760000|2021-12-04 18:32:40|312.07|307.97|312.09|307.99|312.1|308|312.06|307.96|18
1638642770000|2021-12-04 18:32:50|312.12|308.02|312.27|308.17|312.29|308.19|312.07|307.97|30
1638642780000|2021-12-04 18:33:00|312.25|308.15|312.06|307.96|312.28|308.18|312.06|307.96|18
1638642790000|2021-12-04 18:33:10|312.05|307.95|312.09|307.99|312.09|307.99|312.02|307.92|5
1638642800000|2021-12-04 18:33:20|312.1|308|312.09|307.99|312.12|308.02|312.07|307.97|16
1638642810000|2021-12-04 18:33:30|312.08|307.98|312.11|308.01|312.13|308.03|312.08|307.98|22
1638642820000|2021-12-04 18:33:40|312.1|308|312.15|308.05|312.15|308.05|312.08|307.98|15
1638642830000|2021-12-04 18:33:50|312.14|308.04|312.15|308.05|312.18|308.08|312.13|308.03|28
1638642840000|2021-12-04 18:34:00|312.14|308.04|312.08|307.98|312.14|308.04|312.06|307.96|21
1638642850000|2021-12-04 18:34:10|312.1|308|312.07|307.97|312.1|308|312.07|307.97|23
1638642860000|2021-12-04 18:34:20|312.08|307.98|311.9|307.8|312.08|307.98|311.87|307.77|22
1638642870000|2021-12-04 18:34:30|311.91|307.81|311.9|307.8|311.92|307.82|311.86|307.76|23
1638642880000|2021-12-04 18:34:40|311.92|307.82|311.94|307.84|311.94|307.84|311.92|307.82|9
1638642890000|2021-12-04 18:34:50|311.93|307.83|311.84|307.74|311.93|307.83|311.82|307.72|10
1638642900000|2021-12-04 18:35:00|311.83|307.73|311.89|307.79|311.89|307.79|311.83|307.73|17
1638642910000|2021-12-04 18:35:10|311.93|307.83|311.87|307.77|311.93|307.83|311.86|307.76|10
1638642920000|2021-12-04 18:35:20|311.88|307.78|311.88|307.78|311.88|307.78|311.88|307.78|1
1638642930000|2021-12-04 18:35:30|311.89|307.79|311.84|307.74|311.89|307.79|311.84|307.74|8
1638642940000|2021-12-04 18:35:40|311.82|307.72|311.81|307.71|311.85|307.75|311.77|307.67|13
1638642950000|2021-12-04 18:35:50|311.82|307.72|311.55|307.45|311.9|307.8|311.53|307.43|28
1638642960000|2021-12-04 18:36:00|311.53|307.43|311.61|307.51|311.73|307.63|311.52|307.42|19
1638642970000|2021-12-04 18:36:10|311.62|307.52|311.52|307.42|311.71|307.61|311.51|307.41|28
1638642980000|2021-12-04 18:36:20|311.54|307.44|311.63|307.53|311.66|307.56|311.54|307.44|22
1638642990000|2021-12-04 18:36:30|311.62|307.52|311.69|307.59|311.69|307.59|311.61|307.51|18
1638643000000|2021-12-04 18:36:40|311.71|307.61|311.79|307.69|311.79|307.69|311.71|307.61|12
1638643010000|2021-12-04 18:36:50|311.78|307.68|311.85|307.75|311.89|307.79|311.75|307.65|22
1638643020000|2021-12-04 18:37:00|311.84|307.74|312.02|307.92|312.02|307.92|311.83|307.73|18
1638643030000|2021-12-04 18:37:10|311.98|307.88|311.85|307.75|312.02|307.92|311.85|307.75|32
1638643040000|2021-12-04 18:37:20|311.84|307.74|311.92|307.82|311.92|307.82|311.83|307.73|12
1638643050000|2021-12-04 18:37:30|311.93|307.83|311.94|307.84|311.94|307.84|311.9|307.8|9
1638643060000|2021-12-04 18:37:40|311.97|307.87|312.01|307.91|312.04|307.94|311.95|307.85|10
1638643070000|2021-12-04 18:37:50|312.03|307.93|312.03|307.93|312.05|307.95|312.01|307.91|16
1638643080000|2021-12-04 18:38:00|312.04|307.94|312.13|308.03|312.19|308.09|312.04|307.94|23
1638643090000|2021-12-04 18:38:10|312.11|308.01|312.09|307.99|312.11|308.01|312.09|307.99|7
1638643100000|2021-12-04 18:38:20|312.08|307.98|311.99|307.89|312.08|307.98|311.98|307.88|14
1638643110000|2021-12-04 18:38:30|311.92|307.82|311.92|307.82|311.96|307.86|311.92|307.82|8
1638643120000|2021-12-04 18:38:40|311.93|307.83|312.04|307.94|312.05|307.95|311.93|307.83|16
1638643130000|2021-12-04 18:38:50|312.05|307.95|312.09|307.99|312.12|308.02|312.04|307.94|29
1638643140000|2021-12-04 18:39:00|312.13|308.03|312.08|307.98|312.13|308.03|312.05|307.95|23
1638643150000|2021-12-04 18:39:10|312.07|307.97|312.11|308.01|312.11|308.01|312.05|307.95|10
1638643160000|2021-12-04 18:39:20|312.1|308|312.1|308|312.1|308|312.06|307.96|6
1638643170000|2021-12-04 18:39:30|312.09|307.99|312.04|307.94|312.1|308|312|307.9|12
1638643180000|2021-12-04 18:39:40|312|307.9|311.93|307.83|312.01|307.91|311.91|307.81|26
1638643190000|2021-12-04 18:39:50|311.97|307.87|311.8|307.7|311.97|307.87|311.77|307.67|23
1638643200000|2021-12-04 18:40:00|311.83|307.73|311.8|307.7|311.87|307.77|311.79|307.69|17
1638643210000|2021-12-04 18:40:10|311.79|307.69|311.65|307.55|311.79|307.69|311.64|307.54|12
1638643220000|2021-12-04 18:40:20|311.66|307.56|311.66|307.56|311.67|307.57|311.64|307.54|9
1638643230000|2021-12-04 18:40:30|311.63|307.53|311.69|307.59|311.69|307.59|311.63|307.53|6
1638643240000|2021-12-04 18:40:40|311.7|307.6|311.44|307.34|311.7|307.6|311.44|307.34|19
1638643250000|2021-12-04 18:40:50|311.46|307.36|311.56|307.46|311.58|307.48|311.44|307.34|20
1638643260000|2021-12-04 18:41:00|311.57|307.47|311.63|307.53|311.63|307.53|311.52|307.42|15
1638643270000|2021-12-04 18:41:10|311.62|307.52|311.67|307.57|311.69|307.59|311.6|307.5|25
1638643280000|2021-12-04 18:41:20|311.65|307.55|311.71|307.61|311.71|307.61|311.65|307.55|13
1638643290000|2021-12-04 18:41:30|311.72|307.62|311.75|307.65|311.77|307.67|311.71|307.61|12
1638643300000|2021-12-04 18:41:40|311.8|307.7|311.77|307.67|311.8|307.7|311.75|307.65|19
1638643310000|2021-12-04 18:41:50|311.78|307.68|312.03|307.93|312.03|307.93|311.78|307.68|22
1638643320000|2021-12-04 18:42:00|312.01|307.91|311.93|307.83|312.07|307.97|311.92|307.82|14
1638643330000|2021-12-04 18:42:10|311.95|307.85|311.93|307.83|312.02|307.92|311.93|307.83|14
1638643340000|2021-12-04 18:42:20|311.94|307.84|311.94|307.84|311.97|307.87|311.93|307.83|7
1638643350000|2021-12-04 18:42:30|311.98|307.88|311.81|307.71|312|307.9|311.8|307.7|18
1638643360000|2021-12-04 18:42:40|311.82|307.72|311.85|307.75|311.85|307.75|311.82|307.72|5
1638643370000|2021-12-04 18:42:50|311.86|307.76|311.88|307.78|311.91|307.81|311.86|307.76|11
1638643380000|2021-12-04 18:43:00|311.89|307.79|311.9|307.8|311.92|307.82|311.82|307.72|9
1638643390000|2021-12-04 18:43:10|311.91|307.81|311.8|307.7|311.91|307.81|311.8|307.7|9
1638643400000|2021-12-04 18:43:20|311.77|307.67|311.61|307.51|311.77|307.67|311.58|307.48|19
1638643410000|2021-12-04 18:43:30|311.59|307.49|311.25|307.15|311.62|307.52|311.19|307.09|31
1638643420000|2021-12-04 18:43:40|311.24|307.14|311.32|307.22|311.34|307.24|311.23|307.13|19
1638643430000|2021-12-04 18:43:50|311.33|307.23|311.32|307.22|311.34|307.24|311.26|307.16|14
1638643440000|2021-12-04 18:44:00|311.35|307.25|311.56|307.46|311.61|307.51|311.35|307.25|21
1638643450000|2021-12-04 18:44:10|311.55|307.45|311.66|307.56|311.66|307.56|311.55|307.45|15
1638643460000|2021-12-04 18:44:20|311.65|307.55|311.69|307.59|311.69|307.59|311.64|307.54|10
1638643470000|2021-12-04 18:44:30|311.67|307.57|311.75|307.65|311.75|307.65|311.64|307.54|17
1638643480000|2021-12-04 18:44:40|311.76|307.66|311.77|307.67|311.77|307.67|311.73|307.63|6
1638643490000|2021-12-04 18:44:50|311.79|307.69|311.8|307.7|311.93|307.83|311.79|307.69|12
1638643500000|2021-12-04 18:45:00|311.82|307.72|311.67|307.57|311.82|307.72|311.66|307.56|13
1638643510000|2021-12-04 18:45:10|311.66|307.56|311.64|307.54|311.66|307.56|311.62|307.52|10
1638643520000|2021-12-04 18:45:20|311.63|307.53|311.72|307.62|311.72|307.62|311.62|307.52|12
1638643530000|2021-12-04 18:45:30|311.73|307.63|311.73|307.63|311.76|307.66|311.64|307.54|21
1638643540000|2021-12-04 18:45:40|311.7|307.6|311.66|307.56|311.71|307.61|311.62|307.52|15
1638643550000|2021-12-04 18:45:50|311.65|307.55|311.67|307.57|311.67|307.57|311.61|307.51|19
1638643560000|2021-12-04 18:46:00|311.66|307.56|311.78|307.68|311.78|307.68|311.66|307.56|13
1638643570000|2021-12-04 18:46:10|311.76|307.66|311.74|307.64|311.76|307.66|311.74|307.64|5
1638643580000|2021-12-04 18:46:20|311.75|307.65|311.8|307.7|311.81|307.71|311.73|307.63|11
1638643590000|2021-12-04 18:46:30|311.79|307.69|312.08|307.98|312.12|308.02|311.79|307.69|16
1638643600000|2021-12-04 18:46:40|312.19|308.09|312.14|308.04|312.19|308.09|312.01|307.91|26
1638643610000|2021-12-04 18:46:50|312.08|307.98|312.1|308|312.12|308.02|312.08|307.98|16
1638643620000|2021-12-04 18:47:00|312.11|308.01|312.16|308.06|312.16|308.06|312.08|307.98|8
1638643630000|2021-12-04 18:47:10|312.14|308.04|312.16|308.06|312.19|308.09|312.14|308.04|14
1638643640000|2021-12-04 18:47:20|312.15|308.05|312.27|308.17|312.29|308.19|312.15|308.05|11
1638643650000|2021-12-04 18:47:30|312.25|308.15|312.12|308.02|312.25|308.15|312.09|307.99|12
1638643660000|2021-12-04 18:47:40|312.1|308|311.89|307.79|312.12|308.02|311.89|307.79|21
1638643670000|2021-12-04 18:47:50|311.91|307.81|311.96|307.86|312.04|307.94|311.9|307.8|25
1638643680000|2021-12-04 18:48:00|311.98|307.88|312.07|307.97|312.16|308.06|311.98|307.88|18
1638643690000|2021-12-04 18:48:10|312.08|307.98|311.93|307.83|312.08|307.98|311.81|307.71|26
1638643700000|2021-12-04 18:48:20|311.87|307.77|312.01|307.91|312.01|307.91|311.87|307.77|21
1638643710000|2021-12-04 18:48:30|311.99|307.89|311.89|307.79|312.01|307.91|311.87|307.77|14
1638643720000|2021-12-04 18:48:40|311.9|307.8|311.88|307.78|311.91|307.81|311.88|307.78|8
1638643730000|2021-12-04 18:48:50|311.87|307.77|311.85|307.75|311.87|307.77|311.83|307.73|12
1638643740000|2021-12-04 18:49:00|311.84|307.74|311.82|307.72|311.87|307.77|311.77|307.67|20
1638643750000|2021-12-04 18:49:10|311.81|307.71|311.91|307.81|311.91|307.81|311.81|307.71|12
1638643760000|2021-12-04 18:49:20|311.93|307.83|311.98|307.88|312.03|307.93|311.93|307.83|18
1638643770000|2021-12-04 18:49:30|311.97|307.87|311.98|307.88|311.99|307.89|311.93|307.83|10
1638643780000|2021-12-04 18:49:40|311.99|307.89|311.98|307.88|311.99|307.89|311.95|307.85|11
1638643790000|2021-12-04 18:49:50|312.03|307.93|312.05|307.95|312.06|307.96|312.03|307.93|13
1638643800000|2021-12-04 18:50:00|312.04|307.94|312.08|307.98|312.19|308.09|312.04|307.94|16
1638643810000|2021-12-04 18:50:10|312.09|307.99|312.28|308.18|312.32|308.22|312.09|307.99|24
1638643820000|2021-12-04 18:50:20|312.29|308.19|312.19|308.09|312.29|308.19|312.16|308.06|23
1638643830000|2021-12-04 18:50:30|312.21|308.11|312.26|308.16|312.3|308.2|312.21|308.11|13
1638643840000|2021-12-04 18:50:40|312.27|308.17|312.32|308.22|312.33|308.23|312.27|308.17|5
1638643850000|2021-12-04 18:50:50|312.33|308.23|312.33|308.23|312.33|308.23|312.33|308.23|1
1638643860000|2021-12-04 18:51:00|312.32|308.22|312.48|308.38|312.48|308.38|312.32|308.22|9
1638643870000|2021-12-04 18:51:10|312.5|308.4|312.59|308.49|312.65|308.55|312.5|308.4|13
1638643880000|2021-12-04 18:51:20|312.6|308.5|312.61|308.51|312.65|308.55|312.6|308.5|8
1638643890000|2021-12-04 18:51:30|312.62|308.52|312.42|308.32|312.62|308.52|312.39|308.29|25
1638643900000|2021-12-04 18:51:40|312.33|308.23|312.18|308.08|312.33|308.23|312.14|308.04|27
1638643910000|2021-12-04 18:51:50|312.17|308.07|312.2|308.1|312.2|308.1|312.06|307.96|22
1638643920000|2021-12-04 18:52:00|312.16|308.06|312.23|308.13|312.26|308.16|312.16|308.06|22
1638643930000|2021-12-04 18:52:10|312.24|308.14|312.16|308.06|312.24|308.14|312.14|308.04|14
1638643940000|2021-12-04 18:52:20|312.21|308.11|312.13|308.03|312.21|308.11|312.12|308.02|12
1638643950000|2021-12-04 18:52:30|312.17|308.07|312.19|308.09|312.21|308.11|312.15|308.05|13
1638643960000|2021-12-04 18:52:40|312.11|308.01|311.97|307.87|312.11|308.01|311.96|307.86|19
1638643970000|2021-12-04 18:52:50|311.95|307.85|311.94|307.84|311.96|307.86|311.94|307.84|8
1638643980000|2021-12-04 18:53:00|311.93|307.83|311.8|307.7|311.94|307.84|311.79|307.69|13
1638643990000|2021-12-04 18:53:10|311.81|307.71|311.87|307.77|311.87|307.77|311.81|307.71|10
1638644000000|2021-12-04 18:53:20|311.88|307.78|311.82|307.72|311.88|307.78|311.81|307.71|10
1638644010000|2021-12-04 18:53:30|311.81|307.71|311.99|307.89|311.99|307.89|311.81|307.71|16
1638644020000|2021-12-04 18:53:40|311.97|307.87|312.4|308.3|312.43|308.33|311.96|307.86|22
1638644030000|2021-12-04 18:53:50|312.42|308.32|312.47|308.37|312.51|308.41|312.35|308.25|23
1638644040000|2021-12-04 18:54:00|312.45|308.35|312.63|308.53|312.64|308.54|312.45|308.35|30
1638644050000|2021-12-04 18:54:10|312.59|308.49|312.52|308.42|312.7|308.6|312.5|308.4|12
1638644060000|2021-12-04 18:54:20|312.54|308.44|312.51|308.41|312.61|308.51|312.51|308.41|16
1638644070000|2021-12-04 18:54:30|312.52|308.42|312.26|308.16|312.52|308.42|312.23|308.13|14
1638644080000|2021-12-04 18:54:40|312.29|308.19|312.19|308.09|312.31|308.21|312.19|308.09|13
1638644090000|2021-12-04 18:54:50|312.23|308.13|312.27|308.17|312.27|308.17|312.19|308.09|10
1638644100000|2021-12-04 18:55:00|312.25|308.15|312.43|308.33|312.48|308.38|312.25|308.15|19
1638644110000|2021-12-04 18:55:10|312.41|308.31|312.46|308.36|312.46|308.36|312.39|308.29|12
1638644120000|2021-12-04 18:55:20|312.51|308.41|312.52|308.42|312.52|308.42|312.48|308.38|4
1638644130000|2021-12-04 18:55:30|312.49|308.39|312.64|308.54|312.7|308.6|312.49|308.39|20
1638644140000|2021-12-04 18:55:40|312.63|308.53|312.51|308.41|312.66|308.56|312.49|308.39|17
1638644150000|2021-12-04 18:55:50|312.52|308.42|312.59|308.49|312.63|308.53|312.5|308.4|20
1638644160000|2021-12-04 18:56:00|312.61|308.51|312.7|308.6|312.7|308.6|312.61|308.51|15
1638644170000|2021-12-04 18:56:10|312.65|308.55|312.74|308.64|312.76|308.66|312.65|308.55|14
1638644180000|2021-12-04 18:56:20|312.71|308.61|312.75|308.65|312.75|308.65|312.71|308.61|5
1638644190000|2021-12-04 18:56:30|312.76|308.66|312.88|308.78|312.93|308.83|312.76|308.66|16
1638644200000|2021-12-04 18:56:40|312.85|308.75|312.91|308.81|312.92|308.82|312.82|308.72|25
1638644210000|2021-12-04 18:56:50|312.92|308.82|312.75|308.65|312.92|308.82|312.75|308.65|16
1638644220000|2021-12-04 18:57:00|312.79|308.69|312.69|308.59|312.83|308.73|312.69|308.59|18
1638644230000|2021-12-04 18:57:10|312.71|308.61|312.69|308.59|312.76|308.66|312.61|308.51|31
1638644240000|2021-12-04 18:57:20|312.76|308.66|312.75|308.65|312.83|308.73|312.74|308.64|17
1638644250000|2021-12-04 18:57:30|312.76|308.66|312.9|308.8|312.91|308.81|312.75|308.65|21
1638644260000|2021-12-04 18:57:40|312.91|308.81|313.01|308.91|313.06|308.96|312.9|308.8|24
1638644270000|2021-12-04 18:57:50|312.99|308.89|312.87|308.77|313.01|308.91|312.76|308.66|32
1638644280000|2021-12-04 18:58:00|312.89|308.79|312.89|308.79|313.01|308.91|312.89|308.79|28
1638644290000|2021-12-04 18:58:10|312.92|308.82|312.96|308.86|313.18|309.08|312.89|308.79|31
1638644300000|2021-12-04 18:58:20|312.97|308.87|313.02|308.92|313.02|308.92|312.97|308.87|10
1638644310000|2021-12-04 18:58:30|313.03|308.93|312.97|308.87|313.05|308.95|312.94|308.84|16
1638644320000|2021-12-04 18:58:40|312.96|308.86|312.98|308.88|312.98|308.88|312.95|308.85|6
1638644330000|2021-12-04 18:58:50|312.97|308.87|313.05|308.95|313.07|308.97|312.91|308.81|14
1638644340000|2021-12-04 18:59:00|313.04|308.94|312.79|308.69|313.04|308.94|312.74|308.64|20
1638644350000|2021-12-04 18:59:10|312.81|308.71|312.93|308.83|312.94|308.84|312.77|308.67|18
1638644360000|2021-12-04 18:59:20|312.94|308.84|313.02|308.92|313.05|308.95|312.93|308.83|18
1638644370000|2021-12-04 18:59:30|313.04|308.94|313.05|308.95|313.09|308.99|313.03|308.93|14
1638644380000|2021-12-04 18:59:40|313.09|308.99|313.13|309.03|313.16|309.06|313.04|308.94|19
1638644390000|2021-12-04 18:59:50|313.1|309|313.33|309.23|313.39|309.29|313.1|309|31
1638644400000|2021-12-04 19:00:00|313.31|309.21|313.34|309.24|313.42|309.32|313.3|309.2|20
1638644410000|2021-12-04 19:00:10|313.35|309.25|313.45|309.35|313.45|309.35|313.35|309.25|10
1638644420000|2021-12-04 19:00:20|313.43|309.33|313.49|309.39|313.49|309.39|313.43|309.33|8
1638644430000|2021-12-04 19:00:30|313.5|309.4|313.19|309.09|313.5|309.4|313.17|309.07|18
1638644440000|2021-12-04 19:00:40|313.2|309.1|313.22|309.12|313.22|309.12|313.19|309.09|7
1638644450000|2021-12-04 19:00:50|313.24|309.14|313.21|309.11|313.24|309.14|313.21|309.11|19
1638644460000|2021-12-04 19:01:00|313.23|309.13|313.1|309|313.23|309.13|313.1|309|7
1638644470000|2021-12-04 19:01:10|313.09|308.99|313.03|308.93|313.09|308.99|313.03|308.93|8
1638644480000|2021-12-04 19:01:20|313.04|308.94|313.05|308.95|313.05|308.95|313.03|308.93|8
1638644490000|2021-12-04 19:01:30|313.06|308.96|313.03|308.93|313.08|308.98|313.03|308.93|6
1638644500000|2021-12-04 19:01:40|313.04|308.94|313.01|308.91|313.04|308.94|313.01|308.91|2
1638644510000|2021-12-04 19:01:50|313.02|308.92|313.01|308.91|313.02|308.92|313.01|308.91|4
1638644520000|2021-12-04 19:02:00|313.03|308.93|313.01|308.91|313.03|308.93|313.01|308.91|5
1638644530000|2021-12-04 19:02:10|313|308.9|313.01|308.91|313.01|308.91|313|308.9|4
1638644550000|2021-12-04 19:02:30|313|308.9|312.97|308.87|313|308.9|312.96|308.86|5
1638644560000|2021-12-04 19:02:40|312.95|308.85|312.87|308.77|312.95|308.85|312.87|308.77|7
1638644570000|2021-12-04 19:02:50|312.86|308.76|312.86|308.76|312.87|308.77|312.86|308.76|7
1638644580000|2021-12-04 19:03:00|312.87|308.77|312.87|308.77|312.88|308.78|312.85|308.75|8
1638644590000|2021-12-04 19:03:10|312.88|308.78|312.94|308.84|312.94|308.84|312.85|308.75|7
1638644600000|2021-12-04 19:03:20|312.93|308.83|312.96|308.86|312.97|308.87|312.93|308.83|15
1638644610000|2021-12-04 19:03:30|312.97|308.87|312.96|308.86|312.97|308.87|312.96|308.86|4
1638644620000|2021-12-04 19:03:40|312.99|308.89|312.96|308.86|312.99|308.89|312.96|308.86|4
1638644630000|2021-12-04 19:03:50|312.97|308.87|312.98|308.88|312.98|308.88|312.97|308.87|2
1638644640000|2021-12-04 19:04:00|312.99|308.89|313.01|308.91|313.01|308.91|312.99|308.89|2
1638644650000|2021-12-04 19:04:10|313.02|308.92|313.05|308.95|313.07|308.97|313|308.9|12
1638644660000|2021-12-04 19:04:20|313.07|308.97|313.13|309.03|313.13|309.03|313.07|308.97|8
1638644670000|2021-12-04 19:04:30|313.14|309.04|313.33|309.23|313.34|309.24|313.14|309.04|20
1638644680000|2021-12-04 19:04:40|313.34|309.24|313.45|309.35|313.45|309.35|313.34|309.24|8
1638644690000|2021-12-04 19:04:50|313.44|309.34|313.45|309.35|313.45|309.35|313.44|309.34|4
1638644700000|2021-12-04 19:05:00|313.46|309.36|313.44|309.34|313.46|309.36|313.44|309.34|3
1638644710000|2021-12-04 19:05:10|313.45|309.35|313.48|309.38|313.48|309.38|313.45|309.35|2
1638644720000|2021-12-04 19:05:20|313.51|309.41|313.47|309.37|313.51|309.41|313.47|309.37|6
1638644730000|2021-12-04 19:05:30|313.5|309.4|313.56|309.46|313.56|309.46|313.39|309.29|15
1638644740000|2021-12-04 19:05:40|313.57|309.47|313.61|309.51|313.61|309.51|313.56|309.46|10
1638644750000|2021-12-04 19:05:50|313.62|309.52|313.74|309.64|313.74|309.64|313.62|309.52|11
1638644760000|2021-12-04 19:06:00|313.71|309.61|313.86|309.76|313.86|309.76|313.7|309.6|12
1638644770000|2021-12-04 19:06:10|313.85|309.75|313.96|309.86|313.96|309.86|313.85|309.75|17
1638644780000|2021-12-04 19:06:20|313.92|309.82|313.93|309.83|313.93|309.83|313.92|309.82|2
1638644790000|2021-12-04 19:06:30|313.92|309.82|313.55|309.45|313.92|309.82|313.55|309.45|20
1638644800000|2021-12-04 19:06:40|313.56|309.46|313.36|309.26|313.59|309.49|313.35|309.25|22
1638644810000|2021-12-04 19:06:50|313.34|309.24|313.07|308.97|313.39|309.29|313.07|308.97|27
1638644820000|2021-12-04 19:07:00|313.06|308.96|312.53|308.43|313.06|308.96|312.53|308.43|27
1638644830000|2021-12-04 19:07:10|312.51|308.41|312.53|308.43|312.53|308.43|312.32|308.22|25
1638644840000|2021-12-04 19:07:20|312.57|308.47|312.97|308.87|312.98|308.88|312.53|308.43|32
1638644850000|2021-12-04 19:07:30|312.96|308.86|312.89|308.79|313.02|308.92|312.85|308.75|22
1638644860000|2021-12-04 19:07:40|312.88|308.78|312.88|308.78|312.92|308.82|312.86|308.76|10
1638644870000|2021-12-04 19:07:50|312.89|308.79|312.94|308.84|312.96|308.86|312.89|308.79|11
1638644880000|2021-12-04 19:08:00|312.96|308.86|312.92|308.82|312.97|308.87|312.9|308.8|13
1638644890000|2021-12-04 19:08:10|312.95|308.85|313.09|308.99|313.09|308.99|312.95|308.85|16
1638644900000|2021-12-04 19:08:20|313.14|309.04|313.46|309.36|313.46|309.36|313.14|309.04|25
1638644910000|2021-12-04 19:08:30|313.44|309.34|313.4|309.3|313.69|309.59|313.38|309.28|25
1638644920000|2021-12-04 19:08:40|313.39|309.29|313.35|309.25|313.39|309.29|313.26|309.16|19
1638644930000|2021-12-04 19:08:50|313.36|309.26|313.19|309.09|313.36|309.26|313.09|308.99|18
1638644940000|2021-12-04 19:09:00|313.16|309.06|313.2|309.1|313.2|309.1|313.1|309|15
1638644950000|2021-12-04 19:09:10|313.1|309|313.17|309.07|313.19|309.09|313.09|308.99|16
1638644960000|2021-12-04 19:09:20|313.18|309.08|313.24|309.14|313.25|309.15|313.18|309.08|10
1638644970000|2021-12-04 19:09:30|313.25|309.15|313.24|309.14|313.25|309.15|313.23|309.13|12
1638644980000|2021-12-04 19:09:40|313.25|309.15|313.26|309.16|313.28|309.18|313.25|309.15|9
1638644990000|2021-12-04 19:09:50|313.28|309.18|313.21|309.11|313.28|309.18|313.21|309.11|5
1638645000000|2021-12-04 19:10:00|313.23|309.13|313.19|309.09|313.23|309.13|313.18|309.08|7
1638645010000|2021-12-04 19:10:10|313.18|309.08|313.27|309.17|313.28|309.18|313.18|309.08|13
1638645020000|2021-12-04 19:10:20|313.28|309.18|313.28|309.18|313.28|309.18|313.28|309.18|1
1638645030000|2021-12-04 19:10:30|313.26|309.16|313.2|309.1|313.26|309.16|313.19|309.09|10
1638645040000|2021-12-04 19:10:40|313.19|309.09|313.1|309|313.19|309.09|313.1|309|16
1638645050000|2021-12-04 19:10:50|313.07|308.97|313.04|308.94|313.08|308.98|313.02|308.92|8
1638645060000|2021-12-04 19:11:00|313.03|308.93|313.06|308.96|313.06|308.96|313.01|308.91|11
1638645070000|2021-12-04 19:11:10|313|308.9|312.98|308.88|313.02|308.92|312.95|308.85|19
1638645080000|2021-12-04 19:11:20|312.99|308.89|312.98|308.88|312.99|308.89|312.98|308.88|2
1638645090000|2021-12-04 19:11:30|312.99|308.89|312.96|308.86|312.99|308.89|312.92|308.82|12
1638645100000|2021-12-04 19:11:40|312.95|308.85|312.95|308.85|312.97|308.87|312.94|308.84|23
1638645110000|2021-12-04 19:11:50|312.97|308.87|312.92|308.82|312.97|308.87|312.91|308.81|10
1638645120000|2021-12-04 19:12:00|312.93|308.83|312.98|308.88|312.98|308.88|312.92|308.82|6
1638645130000|2021-12-04 19:12:10|312.99|308.89|313.06|308.96|313.07|308.97|312.99|308.89|10
1638645140000|2021-12-04 19:12:20|313.07|308.97|313.17|309.07|313.18|309.08|313.06|308.96|10
1638645150000|2021-12-04 19:12:30|313.18|309.08|313.18|309.08|313.18|309.08|313.18|309.08|1
1638645160000|2021-12-04 19:12:40|313.21|309.11|313.21|309.11|313.21|309.11|313.21|309.11|1
1638645170000|2021-12-04 19:12:50|313.19|309.09|313.21|309.11|313.21|309.11|313.19|309.09|4
1638645180000|2021-12-04 19:13:00|313.19|309.09|313.19|309.09|313.19|309.09|313.19|309.09|1
1638645190000|2021-12-04 19:13:10|313.2|309.1|313.2|309.1|313.2|309.1|313.19|309.09|13
1638645200000|2021-12-04 19:13:20|313.22|309.12|313.21|309.11|313.22|309.12|313.2|309.1|20
1638645210000|2021-12-04 19:13:30|313.24|309.14|313.29|309.19|313.37|309.27|313.2|309.1|19
1638645220000|2021-12-04 19:13:40|313.26|309.16|313.27|309.17|313.3|309.2|313.26|309.16|9
1638645230000|2021-12-04 19:13:50|313.28|309.18|313.31|309.21|313.31|309.21|313.27|309.17|9
1638645240000|2021-12-04 19:14:00|313.32|309.22|313.37|309.27|313.39|309.29|313.32|309.22|12
1638645250000|2021-12-04 19:14:10|313.42|309.32|313.43|309.33|313.43|309.33|313.42|309.32|2
1638645260000|2021-12-04 19:14:20|313.5|309.4|313.5|309.4|313.51|309.41|313.5|309.4|7
1638645270000|2021-12-04 19:14:30|313.52|309.42|313.59|309.49|313.6|309.5|313.49|309.39|18
1638645280000|2021-12-04 19:14:40|313.56|309.46|313.59|309.49|313.65|309.55|313.55|309.45|15
1638645290000|2021-12-04 19:14:50|313.61|309.51|313.74|309.64|313.74|309.64|313.59|309.49|12
1638645300000|2021-12-04 19:15:00|313.77|309.67|314.05|309.95|314.05|309.95|313.77|309.67|27
1638645310000|2021-12-04 19:15:10|314.06|309.96|314.12|310.02|314.22|310.12|314.06|309.96|14
1638645320000|2021-12-04 19:15:20|314.08|309.98|314.23|310.13|314.24|310.14|314.03|309.93|24
1638645330000|2021-12-04 19:15:30|314.24|310.14|314.18|310.08|314.24|310.14|314.15|310.05|18
1638645340000|2021-12-04 19:15:40|314.19|310.09|314.27|310.17|314.27|310.17|314.18|310.08|20
1638645350000|2021-12-04 19:15:50|314.28|310.18|314.11|310.01|314.31|310.21|314.11|310.01|17
1638645360000|2021-12-04 19:16:00|314.12|310.02|314.25|310.15|314.32|310.22|314.12|310.02|18
1638645370000|2021-12-04 19:16:10|314.26|310.16|314.04|309.94|314.26|310.16|314.04|309.94|15
1638645380000|2021-12-04 19:16:20|314|309.9|313.91|309.81|314.01|309.91|313.89|309.79|14
1638645390000|2021-12-04 19:16:30|313.89|309.79|313.91|309.81|313.91|309.81|313.89|309.79|3
1638645400000|2021-12-04 19:16:40|313.88|309.78|313.93|309.83|313.97|309.87|313.88|309.78|16
1638645410000|2021-12-04 19:16:50|313.96|309.86|314.05|309.95|314.06|309.96|313.95|309.85|19
1638645420000|2021-12-04 19:17:00|314.08|309.98|314.33|310.23|314.33|310.23|314.08|309.98|20
1638645430000|2021-12-04 19:17:10|314.34|310.24|314.31|310.21|314.34|310.24|314.3|310.2|12
1638645440000|2021-12-04 19:17:20|314.32|310.22|314.39|310.29|314.39|310.29|314.32|310.22|13
1638645450000|2021-12-04 19:17:30|314.4|310.3|314.38|310.28|314.41|310.31|314.36|310.26|6
1638645460000|2021-12-04 19:17:40|314.39|310.29|314.5|310.4|314.58|310.48|314.38|310.28|20
1638645470000|2021-12-04 19:17:50|314.49|310.39|314.56|310.46|314.56|310.46|314.49|310.39|12
1638645480000|2021-12-04 19:18:00|314.55|310.45|314.92|310.82|314.92|310.82|314.54|310.44|19
1638645490000|2021-12-04 19:18:10|314.93|310.83|314.6|310.5|314.93|310.83|314.58|310.48|27
1638645500000|2021-12-04 19:18:20|314.58|310.48|314.6|310.5|314.62|310.52|314.56|310.46|21
1638645510000|2021-12-04 19:18:30|314.63|310.53|314.58|310.48|314.64|310.54|314.58|310.48|19
1638645520000|2021-12-04 19:18:40|314.61|310.51|314.63|310.53|314.64|310.54|314.6|310.5|7
1638645530000|2021-12-04 19:18:50|314.62|310.52|314.69|310.59|314.69|310.59|314.62|310.52|17
1638645540000|2021-12-04 19:19:00|314.7|310.6|314.83|310.73|314.83|310.73|314.69|310.59|17
1638645550000|2021-12-04 19:19:10|314.87|310.77|314.93|310.83|314.93|310.83|314.82|310.72|14
1638645560000|2021-12-04 19:19:20|314.96|310.86|315.34|311.24|315.39|311.29|314.96|310.86|31
1638645570000|2021-12-04 19:19:30|315.38|311.28|315.38|311.28|315.4|311.3|315.33|311.23|16
1638645580000|2021-12-04 19:19:40|315.29|311.19|315.31|311.21|315.31|311.21|315.27|311.17|17
1638645590000|2021-12-04 19:19:50|315.32|311.22|315.35|311.25|315.36|311.26|315.32|311.22|4
1638645600000|2021-12-04 19:20:00|315.36|311.26|315.34|311.24|315.39|311.29|315.28|311.18|16
1638645610000|2021-12-04 19:20:10|315.38|311.28|315.44|311.34|315.46|311.36|315.38|311.28|19
1638645620000|2021-12-04 19:20:20|315.39|311.29|315.46|311.36|315.46|311.36|315.37|311.27|15
1638645630000|2021-12-04 19:20:30|315.45|311.35|315.45|311.35|315.47|311.37|315.45|311.35|10
1638645640000|2021-12-04 19:20:40|315.46|311.36|315.44|311.34|315.46|311.36|315.43|311.33|16
1638645650000|2021-12-04 19:20:50|315.45|311.35|315.45|311.35|315.45|311.35|315.45|311.35|1
1638645660000|2021-12-04 19:21:00|315.44|311.34|315.46|311.36|315.46|311.36|315.44|311.34|3
1638645670000|2021-12-04 19:21:10|315.42|311.32|315.45|311.35|315.45|311.35|315.42|311.32|5
1638645680000|2021-12-04 19:21:20|315.44|311.34|315.38|311.28|315.44|311.34|315.38|311.28|6
1638645690000|2021-12-04 19:21:30|315.4|311.3|315.41|311.31|315.45|311.35|315.4|311.3|5
1638645700000|2021-12-04 19:21:40|315.42|311.32|315.58|311.48|315.58|311.48|315.42|311.32|11
1638645710000|2021-12-04 19:21:50|315.56|311.46|315.64|311.54|315.65|311.55|315.56|311.46|10
1638645720000|2021-12-04 19:22:00|315.65|311.55|315.51|311.41|315.65|311.55|315.5|311.4|19
1638645730000|2021-12-04 19:22:10|315.52|311.42|315.52|311.42|315.63|311.53|315.5|311.4|18
1638645740000|2021-12-04 19:22:20|315.53|311.43|315.45|311.35|315.54|311.44|315.42|311.32|23
1638645750000|2021-12-04 19:22:30|315.48|311.38|315.44|311.34|315.48|311.38|315.43|311.33|19
1638645760000|2021-12-04 19:22:40|315.43|311.33|315.41|311.31|315.52|311.42|315.34|311.24|25
1638645770000|2021-12-04 19:22:50|315.43|311.33|315.47|311.37|315.48|311.38|315.42|311.32|25
1638645780000|2021-12-04 19:23:00|315.46|311.36|315.46|311.36|315.46|311.36|315.43|311.33|9
1638645790000|2021-12-04 19:23:10|315.45|311.35|315.39|311.29|315.45|311.35|315.37|311.27|9
1638645800000|2021-12-04 19:23:20|315.42|311.32|315.43|311.33|315.43|311.33|315.4|311.3|8
1638645810000|2021-12-04 19:23:30|315.44|311.34|315.9|311.8|315.9|311.8|315.43|311.33|27
1638645820000|2021-12-04 19:23:40|315.88|311.78|315.96|311.86|315.97|311.87|315.88|311.78|25
1638645830000|2021-12-04 19:23:50|315.97|311.87|316.17|312.07|316.18|312.08|315.95|311.85|24
1638645840000|2021-12-04 19:24:00|316.19|312.09|316.07|311.97|316.19|312.09|316.05|311.95|23
1638645850000|2021-12-04 19:24:10|316.08|311.98|315.85|311.75|316.13|312.03|315.85|311.75|23
1638645860000|2021-12-04 19:24:20|315.87|311.77|315.81|311.71|315.95|311.85|315.8|311.7|27
1638645870000|2021-12-04 19:24:30|315.84|311.74|315.45|311.35|315.89|311.79|315.45|311.35|28
1638645880000|2021-12-04 19:24:40|315.34|311.24|315.38|311.28|315.38|311.28|314.94|310.84|32
1638645890000|2021-12-04 19:24:50|315.39|311.29|315.89|311.79|315.92|311.82|315.35|311.25|28
1638645900000|2021-12-04 19:25:00|315.91|311.81|315.84|311.74|315.91|311.81|315.75|311.65|25
1638645910000|2021-12-04 19:25:10|315.86|311.76|315.85|311.75|315.89|311.79|315.81|311.71|19
1638645920000|2021-12-04 19:25:20|315.86|311.76|316.19|312.09|316.19|312.09|315.86|311.76|18
1638645930000|2021-12-04 19:25:30|316.15|312.05|316.31|312.21|316.34|312.24|316.15|312.05|24
1638645940000|2021-12-04 19:25:40|316.29|312.19|316.29|312.19|316.4|312.3|316.27|312.17|30
1638645950000|2021-12-04 19:25:50|316.25|312.15|316.37|312.27|316.43|312.33|316.14|312.04|27
1638645960000|2021-12-04 19:26:00|316.4|312.3|316.17|312.07|316.42|312.32|316.1|312|24
1638645970000|2021-12-04 19:26:10|316.16|312.06|315.91|311.81|316.18|312.08|315.9|311.8|19
1638645980000|2021-12-04 19:26:20|315.93|311.83|316|311.9|316|311.9|315.82|311.72|33
1638645990000|2021-12-04 19:26:30|316.01|311.91|316.07|311.97|316.07|311.97|315.99|311.89|16
1638646000000|2021-12-04 19:26:40|316.06|311.96|316.12|312.02|316.13|312.03|316.04|311.94|22
1638646010000|2021-12-04 19:26:50|316.11|312.01|316.07|311.97|316.11|312.01|316.05|311.95|14
1638646020000|2021-12-04 19:27:00|316.08|311.98|315.88|311.78|316.12|312.02|315.87|311.77|18
1638646030000|2021-12-04 19:27:10|315.82|311.72|315.79|311.69|315.82|311.72|315.58|311.48|23
1638646040000|2021-12-04 19:27:20|315.86|311.76|315.83|311.73|315.89|311.79|315.74|311.64|17
1638646050000|2021-12-04 19:27:30|315.82|311.72|315.47|311.37|315.83|311.73|315.46|311.36|15
1638646060000|2021-12-04 19:27:40|315.46|311.36|315.47|311.37|315.5|311.4|315.37|311.27|13
1638646070000|2021-12-04 19:27:50|315.46|311.36|315.63|311.53|315.66|311.56|315.46|311.36|17
1638646080000|2021-12-04 19:28:00|315.64|311.54|315.64|311.54|315.82|311.72|315.54|311.44|22
1638646090000|2021-12-04 19:28:10|315.68|311.58|315.48|311.38|315.71|311.61|315.46|311.36|18
1638646100000|2021-12-04 19:28:20|315.5|311.4|315.33|311.23|315.55|311.45|315.32|311.22|31
1638646110000|2021-12-04 19:28:30|315.44|311.34|315.19|311.09|315.45|311.35|315.19|311.09|30
1638646120000|2021-12-04 19:28:40|315.14|311.04|315.15|311.05|315.16|311.06|315.02|310.92|24
1638646130000|2021-12-04 19:28:50|315.14|311.04|315.55|311.45|315.65|311.55|315.14|311.04|33
1638646140000|2021-12-04 19:29:00|315.56|311.46|315.62|311.52|315.62|311.52|315.49|311.39|17
1638646150000|2021-12-04 19:29:10|315.64|311.54|315.64|311.54|315.8|311.7|315.62|311.52|26
1638646160000|2021-12-04 19:29:20|315.56|311.46|315.66|311.56|315.73|311.63|315.55|311.45|28
1638646170000|2021-12-04 19:29:30|315.67|311.57|315.74|311.64|315.75|311.65|315.65|311.55|21
1638646180000|2021-12-04 19:29:40|315.75|311.65|315.53|311.43|315.76|311.66|315.5|311.4|19
1638646190000|2021-12-04 19:29:50|315.51|311.41|315.71|311.61|315.71|311.61|315.49|311.39|21
1638646200000|2021-12-04 19:30:00|315.7|311.6|315.74|311.64|315.74|311.64|315.64|311.54|21
1638646210000|2021-12-04 19:30:10|315.75|311.65|315.78|311.68|315.79|311.69|315.7|311.6|24
1638646220000|2021-12-04 19:30:20|315.8|311.7|315.84|311.74|315.84|311.74|315.79|311.69|11
1638646230000|2021-12-04 19:30:30|315.86|311.76|315.86|311.76|315.86|311.76|315.85|311.75|7
1638646240000|2021-12-04 19:30:40|315.85|311.75|315.85|311.75|315.87|311.77|315.83|311.73|16
1638646250000|2021-12-04 19:30:50|315.84|311.74|315.93|311.83|315.93|311.83|315.81|311.71|17
1638646260000|2021-12-04 19:31:00|315.86|311.76|315.94|311.84|316|311.9|315.86|311.76|30
1638646270000|2021-12-04 19:31:10|315.93|311.83|315.9|311.8|315.96|311.86|315.9|311.8|15
1638646280000|2021-12-04 19:31:20|315.89|311.79|315.92|311.82|315.92|311.82|315.89|311.79|4
1638646290000|2021-12-04 19:31:30|315.94|311.84|315.82|311.72|315.94|311.84|315.82|311.72|9
1638646300000|2021-12-04 19:31:40|315.83|311.73|315.98|311.88|315.98|311.88|315.83|311.73|11
1638646310000|2021-12-04 19:31:50|315.99|311.89|315.9|311.8|315.99|311.89|315.88|311.78|12
1638646320000|2021-12-04 19:32:00|315.93|311.83|315.91|311.81|315.93|311.83|315.88|311.78|14
1638646330000|2021-12-04 19:32:10|315.88|311.78|315.88|311.78|315.9|311.8|315.75|311.65|14
1638646340000|2021-12-04 19:32:20|315.9|311.8|316.06|311.96|316.06|311.96|315.87|311.77|25
1638646350000|2021-12-04 19:32:30|316.04|311.94|316.03|311.93|316.06|311.96|316.01|311.91|8
1638646360000|2021-12-04 19:32:40|316.01|311.91|316.03|311.93|316.07|311.97|316.01|311.91|13
1638646370000|2021-12-04 19:32:50|316.04|311.94|316|311.9|316.07|311.97|316|311.9|15
1638646380000|2021-12-04 19:33:00|316.04|311.94|315.98|311.88|316.04|311.94|315.97|311.87|12
1638646390000|2021-12-04 19:33:10|315.96|311.86|315.82|311.72|315.97|311.87|315.81|311.71|16
1638646400000|2021-12-04 19:33:20|315.81|311.71|315.9|311.8|315.9|311.8|315.81|311.71|12
1638646410000|2021-12-04 19:33:30|315.91|311.81|316.23|312.13|316.23|312.13|315.9|311.8|21
1638646420000|2021-12-04 19:33:40|316.25|312.15|316.28|312.18|316.32|312.22|316.24|312.14|17
1638646430000|2021-12-04 19:33:50|316.22|312.12|316.32|312.22|316.32|312.22|316.22|312.12|14
1638646440000|2021-12-04 19:34:00|316.31|312.21|316.31|312.21|316.34|312.24|316.25|312.15|26
1638646450000|2021-12-04 19:34:10|316.29|312.19|316.36|312.26|316.36|312.26|316.26|312.16|24
1638646460000|2021-12-04 19:34:20|316.37|312.27|316.49|312.39|316.49|312.39|316.37|312.27|16
1638646470000|2021-12-04 19:34:30|316.48|312.38|316.47|312.37|316.49|312.39|316.47|312.37|16
1638646480000|2021-12-04 19:34:40|316.48|312.38|316.51|312.41|316.55|312.45|316.48|312.38|17
1638646490000|2021-12-04 19:34:50|316.52|312.42|316.5|312.4|316.54|312.44|316.45|312.35|15
1638646500000|2021-12-04 19:35:00|316.49|312.39|316.35|312.25|316.49|312.39|316.32|312.22|19
1638646510000|2021-12-04 19:35:10|316.34|312.24|316.09|311.99|316.35|312.25|316.08|311.98|20
1638646520000|2021-12-04 19:35:20|316.11|312.01|316.25|312.15|316.29|312.19|316.09|311.99|16
1638646530000|2021-12-04 19:35:30|316.27|312.17|316.37|312.27|316.38|312.28|316.23|312.13|18
1638646540000|2021-12-04 19:35:40|316.38|312.28|316.31|312.21|316.38|312.28|316.27|312.17|17
1638646550000|2021-12-04 19:35:50|316.3|312.2|316.15|312.05|316.3|312.2|316.1|312|20
1638646560000|2021-12-04 19:36:00|316.21|312.11|316.11|312.01|316.27|312.17|316.11|312.01|21
1638646570000|2021-12-04 19:36:10|316.1|312|315.97|311.87|316.13|312.03|315.97|311.87|11
1638646580000|2021-12-04 19:36:20|315.98|311.88|315.97|311.87|316.04|311.94|315.96|311.86|22
1638646590000|2021-12-04 19:36:30|315.91|311.81|315.9|311.8|315.91|311.81|315.87|311.77|18
1638646600000|2021-12-04 19:36:40|315.92|311.82|316|311.9|316.01|311.91|315.92|311.82|14
1638646610000|2021-12-04 19:36:50|315.97|311.87|315.9|311.8|316.01|311.91|315.9|311.8|21
1638646620000|2021-12-04 19:37:00|315.87|311.77|315.78|311.68|315.87|311.77|315.78|311.68|11
1638646630000|2021-12-04 19:37:10|315.77|311.67|315.73|311.63|315.79|311.69|315.73|311.63|10
1638646640000|2021-12-04 19:37:20|315.72|311.62|315.67|311.57|315.73|311.63|315.67|311.57|11
1638646650000|2021-12-04 19:37:30|315.69|311.59|315.58|311.48|315.72|311.62|315.58|311.48|23
1638646660000|2021-12-04 19:37:40|315.59|311.49|315.49|311.39|315.66|311.56|315.44|311.34|25
1638646670000|2021-12-04 19:37:50|315.48|311.38|315.43|311.33|315.48|311.38|315.4|311.3|13
1638646680000|2021-12-04 19:38:00|315.42|311.32|315.46|311.36|315.47|311.37|315.35|311.25|15
1638646690000|2021-12-04 19:38:10|315.47|311.37|315.6|311.5|315.61|311.51|315.46|311.36|15
1638646700000|2021-12-04 19:38:20|315.61|311.51|315.56|311.46|315.61|311.51|315.53|311.43|15
1638646710000|2021-12-04 19:38:30|315.55|311.45|315.68|311.58|315.68|311.58|315.55|311.45|13
1638646720000|2021-12-04 19:38:40|315.67|311.57|315.66|311.56|315.68|311.58|315.6|311.5|13
1638646730000|2021-12-04 19:38:50|315.68|311.58|315.62|311.52|315.68|311.58|315.61|311.51|16
1638646740000|2021-12-04 19:39:00|315.63|311.53|315.62|311.52|315.63|311.53|315.62|311.52|2
1638646750000|2021-12-04 19:39:10|315.65|311.55|315.66|311.56|315.66|311.56|315.65|311.55|4
1638646760000|2021-12-04 19:39:20|315.67|311.57|316.15|312.05|316.16|312.06|315.67|311.57|30
1638646770000|2021-12-04 19:39:30|316.16|312.06|316.23|312.13|316.28|312.18|316.16|312.06|20
1638646780000|2021-12-04 19:39:40|316.22|312.12|316.21|312.11|316.22|312.12|316.21|312.11|4
1638646790000|2021-12-04 19:39:50|316.23|312.13|316.16|312.06|316.26|312.16|316.16|312.06|14
1638646800000|2021-12-04 19:40:00|316.15|312.05|316.42|312.32|316.43|312.33|316.15|312.05|27
1638646810000|2021-12-04 19:40:10|316.44|312.34|316.41|312.31|316.59|312.49|316.36|312.26|24
1638646820000|2021-12-04 19:40:20|316.42|312.32|316.45|312.35|316.45|312.35|316.38|312.28|13
1638646830000|2021-12-04 19:40:30|316.44|312.34|316.57|312.47|316.57|312.47|316.44|312.34|17
1638646840000|2021-12-04 19:40:40|316.56|312.46|316.44|312.34|316.56|312.46|316.43|312.33|14
1638646850000|2021-12-04 19:40:50|316.5|312.4|316.59|312.49|316.6|312.5|316.5|312.4|11
1638646860000|2021-12-04 19:41:00|316.6|312.5|316.76|312.66|316.93|312.83|316.6|312.5|23
1638646870000|2021-12-04 19:41:10|316.77|312.67|316.78|312.68|316.8|312.7|316.73|312.63|20
1638646880000|2021-12-04 19:41:20|316.82|312.72|316.83|312.73|316.86|312.76|316.75|312.65|19
1638646890000|2021-12-04 19:41:30|316.84|312.74|316.92|312.82|316.92|312.82|316.84|312.74|20
1638646900000|2021-12-04 19:41:40|316.96|312.86|317.11|313.01|317.13|313.03|316.94|312.84|26
1638646910000|2021-12-04 19:41:50|317.08|312.98|317.01|312.91|317.08|312.98|316.96|312.86|14
1638646920000|2021-12-04 19:42:00|316.99|312.89|316.68|312.58|316.99|312.89|316.64|312.54|23
1638646930000|2021-12-04 19:42:10|316.69|312.59|316.66|312.56|316.71|312.61|316.63|312.53|14
1638646940000|2021-12-04 19:42:20|316.65|312.55|316.54|312.44|316.65|312.55|316.44|312.34|19
1638646950000|2021-12-04 19:42:30|316.62|312.52|316.62|312.52|316.67|312.57|316.56|312.46|24
1638646960000|2021-12-04 19:42:40|316.64|312.54|316.68|312.58|316.73|312.63|316.6|312.5|18
1638646970000|2021-12-04 19:42:50|316.69|312.59|316.66|312.56|316.72|312.62|316.62|312.52|14
1638646980000|2021-12-04 19:43:00|316.67|312.57|316.82|312.72|316.82|312.72|316.63|312.53|19
1638646990000|2021-12-04 19:43:10|316.83|312.73|316.96|312.86|316.98|312.88|316.82|312.72|20
1638647000000|2021-12-04 19:43:20|316.95|312.85|316.89|312.79|316.95|312.85|316.85|312.75|18
1638647010000|2021-12-04 19:43:30|316.94|312.84|316.95|312.85|316.95|312.85|316.93|312.83|7
1638647020000|2021-12-04 19:43:40|316.94|312.84|317.09|312.99|317.09|312.99|316.94|312.84|10
1638647030000|2021-12-04 19:43:50|317.1|313|317.12|313.02|317.15|313.05|317.1|313|11
1638647040000|2021-12-04 19:44:00|317.08|312.98|317.16|313.06|317.19|313.09|317.06|312.96|24
1638647050000|2021-12-04 19:44:10|317.15|313.05|317.17|313.07|317.18|313.08|317.14|313.04|8
1638647060000|2021-12-04 19:44:20|317.12|313.02|317.06|312.96|317.14|313.04|317.06|312.96|19
1638647070000|2021-12-04 19:44:30|317.12|313.02|317.23|313.13|317.23|313.13|317.06|312.96|25
1638647080000|2021-12-04 19:44:40|317.22|313.12|317.07|312.97|317.22|313.12|317.07|312.97|21
1638647090000|2021-12-04 19:44:50|317.06|312.96|317.02|312.92|317.07|312.97|316.98|312.88|25
1638647100000|2021-12-04 19:45:00|317.01|312.91|317.2|313.1|317.2|313.1|317.01|312.91|16
1638647110000|2021-12-04 19:45:10|317.21|313.11|317.27|313.17|317.29|313.19|317.21|313.11|13
1638647120000|2021-12-04 19:45:20|317.29|313.19|317.24|313.14|317.29|313.19|317.24|313.14|11
1638647130000|2021-12-04 19:45:30|317.25|313.15|317.26|313.16|317.28|313.18|317.24|313.14|11
1638647140000|2021-12-04 19:45:40|317.27|313.17|317.25|313.15|317.27|313.17|317.21|313.11|9
1638647150000|2021-12-04 19:45:50|317.26|313.16|317.28|313.18|317.28|313.18|317.26|313.16|4
1638647160000|2021-12-04 19:46:00|317.27|313.17|317.32|313.22|317.35|313.25|317.27|313.17|18
1638647170000|2021-12-04 19:46:10|317.34|313.24|317.45|313.35|317.45|313.35|317.34|313.24|20
1638647180000|2021-12-04 19:46:20|317.42|313.32|317.45|313.35|317.49|313.39|317.42|313.32|18
1638647190000|2021-12-04 19:46:30|317.47|313.37|317.44|313.34|317.48|313.38|317.43|313.33|13
1638647200000|2021-12-04 19:46:40|317.47|313.37|317.3|313.2|317.47|313.37|317.3|313.2|19
1638647210000|2021-12-04 19:46:50|317.29|313.19|317.27|313.17|317.29|313.19|317.22|313.12|6
1638647220000|2021-12-04 19:47:00|317.31|313.21|317.36|313.26|317.38|313.28|317.31|313.21|9
1638647230000|2021-12-04 19:47:10|317.37|313.27|317.15|313.05|317.37|313.27|317.07|312.97|24
1638647240000|2021-12-04 19:47:20|317.16|313.06|317.28|313.18|317.3|313.2|317.15|313.05|23
1638647250000|2021-12-04 19:47:30|317.29|313.19|317.31|313.21|317.31|313.21|317.27|313.17|12
1638647260000|2021-12-04 19:47:40|317.3|313.2|317.35|313.25|317.35|313.25|317.3|313.2|12
1638647270000|2021-12-04 19:47:50|317.34|313.24|317.42|313.32|317.44|313.34|317.34|313.24|18
1638647280000|2021-12-04 19:48:00|317.41|313.31|317.45|313.35|317.46|313.36|317.4|313.3|13
1638647290000|2021-12-04 19:48:10|317.47|313.37|317.52|313.42|317.53|313.43|317.46|313.36|14
1638647300000|2021-12-04 19:48:20|317.56|313.46|317.52|313.42|317.56|313.46|317.52|313.42|16
1638647310000|2021-12-04 19:48:30|317.51|313.41|317.58|313.48|317.61|313.51|317.51|313.41|17
1638647320000|2021-12-04 19:48:40|317.59|313.49|317.75|313.65|317.75|313.65|317.57|313.47|17
1638647330000|2021-12-04 19:48:50|317.76|313.66|317.72|313.62|317.82|313.72|317.72|313.62|21
1638647340000|2021-12-04 19:49:00|317.71|313.61|317.68|313.58|317.72|313.62|317.68|313.58|10
1638647350000|2021-12-04 19:49:10|317.7|313.6|317.35|313.25|317.72|313.62|317.35|313.25|19
1638647360000|2021-12-04 19:49:20|317.34|313.24|317.3|313.2|317.34|313.24|317.27|313.17|24
1638647370000|2021-12-04 19:49:30|317.28|313.18|317.33|313.23|317.34|313.24|317.28|313.18|16
1638647380000|2021-12-04 19:49:40|317.32|313.22|317.36|313.26|317.4|313.3|317.31|313.21|12
1638647390000|2021-12-04 19:49:50|317.37|313.27|317.33|313.23|317.37|313.27|317.28|313.18|19
1638647400000|2021-12-04 19:50:00|317.29|313.19|317.21|313.11|317.29|313.19|317.18|313.08|14
1638647410000|2021-12-04 19:50:10|317.2|313.1|317.11|313.01|317.2|313.1|317.07|312.97|18
1638647420000|2021-12-04 19:50:20|317.12|313.02|317.15|313.05|317.15|313.05|317.09|312.99|15
1638647430000|2021-12-04 19:50:30|317.16|313.06|316.95|312.85|317.16|313.06|316.95|312.85|14
1638647440000|2021-12-04 19:50:40|316.96|312.86|316.82|312.72|317.01|312.91|316.82|312.72|24
1638647450000|2021-12-04 19:50:50|316.83|312.73|316.77|312.67|316.84|312.74|316.76|312.66|11
1638647460000|2021-12-04 19:51:00|316.81|312.71|316.74|312.64|316.93|312.83|316.74|312.64|18
1638647470000|2021-12-04 19:51:10|316.75|312.65|316.77|312.67|316.87|312.77|316.74|312.64|19
1638647480000|2021-12-04 19:51:20|316.76|312.66|316.6|312.5|316.77|312.67|316.59|312.49|23
1638647490000|2021-12-04 19:51:30|316.61|312.51|316.57|312.47|316.61|312.51|316.57|312.47|11
1638647500000|2021-12-04 19:51:40|316.56|312.46|316.74|312.64|316.74|312.64|316.56|312.46|15
1638647510000|2021-12-04 19:51:50|316.73|312.63|316.76|312.66|316.77|312.67|316.7|312.6|10
1638647520000|2021-12-04 19:52:00|316.75|312.65|316.76|312.66|316.76|312.66|316.75|312.65|2
1638647530000|2021-12-04 19:52:10|316.77|312.67|316.86|312.76|316.91|312.81|316.75|312.65|21
1638647540000|2021-12-04 19:52:20|316.85|312.75|316.87|312.77|316.87|312.77|316.84|312.74|17
1638647550000|2021-12-04 19:52:30|316.84|312.74|316.77|312.67|316.87|312.77|316.76|312.66|20
1638647560000|2021-12-04 19:52:40|316.78|312.68|316.84|312.74|316.87|312.77|316.77|312.67|20
1638647570000|2021-12-04 19:52:50|316.86|312.76|316.77|312.67|316.91|312.81|316.75|312.65|18
1638647580000|2021-12-04 19:53:00|316.79|312.69|316.71|312.61|316.79|312.69|316.71|312.61|11
1638647590000|2021-12-04 19:53:10|316.72|312.62|316.9|312.8|316.91|312.81|316.72|312.62|14
1638647600000|2021-12-04 19:53:20|316.89|312.79|316.91|312.81|316.95|312.85|316.87|312.77|17
1638647610000|2021-12-04 19:53:30|316.93|312.83|316.94|312.84|316.94|312.84|316.91|312.81|23
1638647620000|2021-12-04 19:53:40|316.95|312.85|317.05|312.95|317.08|312.98|316.95|312.85|24
1638647630000|2021-12-04 19:53:50|317.04|312.94|317|312.9|317.04|312.94|317|312.9|4
1638647640000|2021-12-04 19:54:00|317.01|312.91|317.04|312.94|317.04|312.94|317|312.9|9
1638647650000|2021-12-04 19:54:10|317.02|312.92|317.15|313.05|317.15|313.05|317.02|312.92|8
1638647660000|2021-12-04 19:54:20|317.14|313.04|317.16|313.06|317.16|313.06|317.14|313.04|11
1638647670000|2021-12-04 19:54:30|317.15|313.05|317.21|313.11|317.24|313.14|317.15|313.05|14
1638647680000|2021-12-04 19:54:40|317.22|313.12|317.71|313.61|317.71|313.61|317.2|313.1|25
1638647690000|2021-12-04 19:54:50|317.8|313.7|318|313.9|318.05|313.95|317.76|313.66|29
1638647700000|2021-12-04 19:55:00|318.05|313.95|318.11|314.01|318.15|314.05|318.04|313.94|22
1638647710000|2021-12-04 19:55:10|318.12|314.02|317.74|313.64|318.12|314.02|317.74|313.64|22
1638647720000|2021-12-04 19:55:20|317.68|313.58|317.7|313.6|317.71|313.61|317.66|313.56|23
1638647730000|2021-12-04 19:55:30|317.74|313.64|317.74|313.64|317.77|313.67|317.71|313.61|25
1638647740000|2021-12-04 19:55:40|317.76|313.66|317.79|313.69|317.84|313.74|317.74|313.64|11
1638647750000|2021-12-04 19:55:50|317.8|313.7|317.79|313.69|317.86|313.76|317.77|313.67|10
1638647760000|2021-12-04 19:56:00|317.8|313.7|317.72|313.62|317.83|313.73|317.72|313.62|11
1638647770000|2021-12-04 19:56:10|317.66|313.56|317.55|313.45|317.66|313.56|317.51|313.41|14
1638647780000|2021-12-04 19:56:20|317.53|313.43|317.5|313.4|317.55|313.45|317.5|313.4|10
1638647790000|2021-12-04 19:56:30|317.51|313.41|317.51|313.41|317.52|313.42|317.51|313.41|3
1638647800000|2021-12-04 19:56:40|317.52|313.42|317.65|313.55|317.65|313.55|317.52|313.42|12
1638647810000|2021-12-04 19:56:50|317.64|313.54|317.64|313.54|317.72|313.62|317.64|313.54|15
1638647820000|2021-12-04 19:57:00|317.63|313.53|317.52|313.42|317.63|313.53|317.51|313.41|10
1638647830000|2021-12-04 19:57:10|317.51|313.41|317.65|313.55|317.67|313.57|317.51|313.41|24
1638647840000|2021-12-04 19:57:20|317.73|313.63|317.83|313.73|317.86|313.76|317.73|313.63|18
1638647850000|2021-12-04 19:57:30|317.84|313.74|317.83|313.73|317.91|313.81|317.83|313.73|11
1638647860000|2021-12-04 19:57:40|317.84|313.74|317.84|313.74|317.85|313.75|317.84|313.74|13
1638647870000|2021-12-04 19:57:50|317.83|313.73|317.8|313.7|317.83|313.73|317.77|313.67|7
1638647880000|2021-12-04 19:58:00|317.81|313.71|317.84|313.74|317.86|313.76|317.81|313.71|11
1638647890000|2021-12-04 19:58:10|317.85|313.75|317.71|313.61|317.85|313.75|317.71|313.61|8
1638647900000|2021-12-04 19:58:20|317.72|313.62|317.74|313.64|317.77|313.67|317.72|313.62|10
1638647910000|2021-12-04 19:58:30|317.75|313.65|317.71|313.61|317.76|313.66|317.71|313.61|7
1638647920000|2021-12-04 19:58:40|317.7|313.6|317.39|313.29|317.7|313.6|317.39|313.29|22
1638647930000|2021-12-04 19:58:50|317.4|313.3|317.4|313.3|317.48|313.38|317.4|313.3|22
1638647940000|2021-12-04 19:59:00|317.41|313.31|317.59|313.49|317.59|313.49|317.41|313.31|26
1638647950000|2021-12-04 19:59:10|317.58|313.48|317.5|313.4|317.58|313.48|317.5|313.4|13
1638647960000|2021-12-04 19:59:20|317.49|313.39|317.2|313.1|317.5|313.4|317.2|313.1|19
1638647970000|2021-12-04 19:59:30|317.22|313.12|317.21|313.11|317.26|313.16|317.18|313.08|28
1638647980000|2021-12-04 19:59:40|317.19|313.09|317.39|313.29|317.46|313.36|317.19|313.09|25
1638647990000|2021-12-04 19:59:50|317.38|313.28|317.24|313.14|317.4|313.3|317.24|313.14|14
1638648000000|2021-12-04 20:00:00|317.3|313.2|317.46|313.36|317.49|313.39|317.28|313.18|28
1638648010000|2021-12-04 20:00:10|317.49|313.39|317.31|313.21|317.5|313.4|317.31|313.21|19
1638648020000|2021-12-04 20:00:20|317.26|313.16|317.12|313.02|317.26|313.16|317.07|312.97|29
1638648030000|2021-12-04 20:00:30|317.11|313.01|317.11|313.01|317.15|313.05|317.05|312.95|18
1638648040000|2021-12-04 20:00:40|317.12|313.02|317.07|312.97|317.12|313.02|317.06|312.96|10
1638648050000|2021-12-04 20:00:50|317.06|312.96|316.44|312.34|317.07|312.97|316.44|312.34|26
1638648060000|2021-12-04 20:01:00|316.35|312.25|316.38|312.28|316.49|312.39|316.23|312.13|29
1638648070000|2021-12-04 20:01:10|316.34|312.24|316.27|312.17|316.43|312.33|316.18|312.08|29
1638648080000|2021-12-04 20:01:20|316.3|312.2|316.24|312.14|316.3|312.2|316.18|312.08|18
1638648090000|2021-12-04 20:01:30|316.23|312.13|316.1|312|316.23|312.13|316.07|311.97|15
1638648100000|2021-12-04 20:01:40|316.11|312.01|316.12|312.02|316.13|312.03|316.01|311.91|21
1638648110000|2021-12-04 20:01:50|316.15|312.05|316.04|311.94|316.15|312.05|316|311.9|20
1638648120000|2021-12-04 20:02:00|316.03|311.93|316.06|311.96|316.15|312.05|316.03|311.93|18
1638648130000|2021-12-04 20:02:10|316.05|311.95|316.21|312.11|316.21|312.11|316.04|311.94|11
1638648140000|2021-12-04 20:02:20|316.24|312.14|316.08|311.98|316.25|312.15|316.08|311.98|17
1638648150000|2021-12-04 20:02:30|316.09|311.99|316.01|311.91|316.09|311.99|316.01|311.91|13
1638648160000|2021-12-04 20:02:40|315.98|311.88|316.11|312.01|316.12|312.02|315.94|311.84|26
1638648170000|2021-12-04 20:02:50|316.12|312.02|316.28|312.18|316.41|312.31|316.12|312.02|23
1638648180000|2021-12-04 20:03:00|316.3|312.2|316.05|311.95|316.3|312.2|316.04|311.94|29
1638648190000|2021-12-04 20:03:10|316.04|311.94|316.08|311.98|316.15|312.05|316.02|311.92|24
1638648200000|2021-12-04 20:03:20|316.07|311.97|316.06|311.96|316.1|312|316.06|311.96|11
1638648210000|2021-12-04 20:03:30|316.01|311.91|316|311.9|316.02|311.92|315.95|311.85|12
1638648220000|2021-12-04 20:03:40|315.96|311.86|315.76|311.66|315.98|311.88|315.76|311.66|20
1638648230000|2021-12-04 20:03:50|315.78|311.68|315.68|311.58|315.78|311.68|315.51|311.41|27
1638648240000|2021-12-04 20:04:00|315.7|311.6|315.13|311.03|315.71|311.61|315.13|311.03|24
1638648250000|2021-12-04 20:04:10|315.12|311.02|315.7|311.6|315.75|311.65|315.02|310.92|31
1638648260000|2021-12-04 20:04:20|315.44|311.34|315.19|311.09|315.44|311.34|315.17|311.07|33
1638648270000|2021-12-04 20:04:30|315.25|311.15|315.33|311.23|315.34|311.24|315.21|311.11|14
1638648280000|2021-12-04 20:04:40|315.34|311.24|315.39|311.29|315.4|311.3|315.34|311.24|11
1638648290000|2021-12-04 20:04:50|315.38|311.28|315.35|311.25|315.45|311.35|315.34|311.24|12
1638648300000|2021-12-04 20:05:00|315.34|311.24|315.36|311.26|315.36|311.26|315.3|311.2|9
1638648310000|2021-12-04 20:05:10|315.37|311.27|315.34|311.24|315.37|311.27|315.3|311.2|15
1638648320000|2021-12-04 20:05:20|315.36|311.26|315.61|311.51|315.61|311.51|315.36|311.26|14
1638648330000|2021-12-04 20:05:30|315.62|311.52|315.86|311.76|315.87|311.77|315.61|311.51|16
1638648340000|2021-12-04 20:05:40|315.85|311.75|315.93|311.83|315.95|311.85|315.85|311.75|18
1638648350000|2021-12-04 20:05:50|315.9|311.8|315.95|311.85|316.06|311.96|315.86|311.76|30
1638648360000|2021-12-04 20:06:00|315.96|311.86|315.95|311.85|315.97|311.87|315.92|311.82|19
1638648370000|2021-12-04 20:06:10|315.96|311.86|316.13|312.03|316.15|312.05|315.96|311.86|20
1638648380000|2021-12-04 20:06:20|316.14|312.04|316.3|312.2|316.3|312.2|316.11|312.01|13
1638648390000|2021-12-04 20:06:30|316.32|312.22|316.59|312.49|316.6|312.5|316.32|312.22|22
1638648400000|2021-12-04 20:06:40|316.58|312.48|316.26|312.16|316.59|312.49|316.22|312.12|31
1638648410000|2021-12-04 20:06:50|316.25|312.15|316.23|312.13|316.26|312.16|316.21|312.11|14
1638648420000|2021-12-04 20:07:00|316.22|312.12|315.94|311.84|316.28|312.18|315.94|311.84|19
1638648430000|2021-12-04 20:07:10|315.93|311.83|316.03|311.93|316.08|311.98|315.88|311.78|30
1638648440000|2021-12-04 20:07:20|316.13|312.03|315.89|311.79|316.13|312.03|315.89|311.79|13
1638648450000|2021-12-04 20:07:30|315.91|311.81|316.06|311.96|316.1|312|315.91|311.81|21
1638648460000|2021-12-04 20:07:40|316.07|311.97|316.24|312.14|316.3|312.2|316.07|311.97|17
1638648470000|2021-12-04 20:07:50|316.23|312.13|316.34|312.24|316.37|312.27|316.22|312.12|25
1638648480000|2021-12-04 20:08:00|316.33|312.23|316.27|312.17|316.33|312.23|316.21|312.11|17
1638648490000|2021-12-04 20:08:10|316.26|312.16|316.29|312.19|316.31|312.21|316.25|312.15|14
1638648500000|2021-12-04 20:08:20|316.3|312.2|316.69|312.59|316.69|312.59|316.29|312.19|20
1638648510000|2021-12-04 20:08:30|316.7|312.6|316.68|312.58|316.79|312.69|316.66|312.56|14
1638648520000|2021-12-04 20:08:40|316.67|312.57|316.79|312.69|316.8|312.7|316.65|312.55|20
1638648530000|2021-12-04 20:08:50|316.78|312.68|316.87|312.77|316.88|312.78|316.77|312.67|14
1638648540000|2021-12-04 20:09:00|316.89|312.79|317.04|312.94|317.12|313.02|316.86|312.76|23
1638648550000|2021-12-04 20:09:10|317.19|313.09|317.22|313.12|317.26|313.16|317.11|313.01|24
1638648560000|2021-12-04 20:09:20|317.23|313.13|317.67|313.57|317.74|313.64|317.21|313.11|30
1638648570000|2021-12-04 20:09:30|317.68|313.58|317.25|313.15|317.74|313.64|317.25|313.15|24
1638648580000|2021-12-04 20:09:40|317.27|313.17|317.15|313.05|317.27|313.17|317.1|313|26
1638648590000|2021-12-04 20:09:50|317.16|313.06|317.42|313.32|317.46|313.36|317.16|313.06|26
1638648600000|2021-12-04 20:10:00|317.38|313.28|317.37|313.27|317.38|313.28|317.25|313.15|25
1638648610000|2021-12-04 20:10:10|317.39|313.29|317.52|313.42|317.53|313.43|317.36|313.26|26
1638648620000|2021-12-04 20:10:20|317.53|313.43|317.67|313.57|317.72|313.62|317.52|313.42|17
1638648630000|2021-12-04 20:10:30|317.69|313.59|317.8|313.7|317.83|313.73|317.69|313.59|17
1638648640000|2021-12-04 20:10:40|317.81|313.71|317.81|313.71|317.83|313.73|317.78|313.68|14
1638648650000|2021-12-04 20:10:50|317.8|313.7|317.79|313.69|317.81|313.71|317.78|313.68|15
1638648660000|2021-12-04 20:11:00|317.8|313.7|317.93|313.83|317.93|313.83|317.79|313.69|13
1638648670000|2021-12-04 20:11:10|317.94|313.84|317.73|313.63|317.94|313.84|317.7|313.6|15
1638648680000|2021-12-04 20:11:20|317.68|313.58|317.83|313.73|317.83|313.73|317.66|313.56|21
1638648690000|2021-12-04 20:11:30|317.82|313.72|317.84|313.74|317.85|313.75|317.78|313.68|14
1638648700000|2021-12-04 20:11:40|317.83|313.73|317.76|313.66|317.91|313.81|317.76|313.66|23
1638648710000|2021-12-04 20:11:50|317.73|313.63|317.56|313.46|317.73|313.63|317.55|313.45|17
1638648720000|2021-12-04 20:12:00|317.57|313.47|317.55|313.45|317.64|313.54|317.55|313.45|13
1638648730000|2021-12-04 20:12:10|317.54|313.44|317.61|313.51|317.64|313.54|317.54|313.44|15
1638648740000|2021-12-04 20:12:20|317.64|313.54|317.7|313.6|317.8|313.7|317.63|313.53|20
1638648750000|2021-12-04 20:12:30|317.71|313.61|317.71|313.61|317.74|313.64|317.66|313.56|11
1638648760000|2021-12-04 20:12:40|317.73|313.63|317.7|313.6|317.74|313.64|317.65|313.55|11
1638648770000|2021-12-04 20:12:50|317.72|313.62|317.57|313.47|317.74|313.64|317.57|313.47|20
1638648780000|2021-12-04 20:13:00|317.56|313.46|317.51|313.41|317.59|313.49|317.47|313.37|22
1638648790000|2021-12-04 20:13:10|317.49|313.39|317.57|313.47|317.62|313.52|317.44|313.34|18
1638648800000|2021-12-04 20:13:20|317.58|313.48|317.49|313.39|317.71|313.61|317.49|313.39|23
1638648810000|2021-12-04 20:13:30|317.48|313.38|317.46|313.36|317.53|313.43|317.45|313.35|16
1638648820000|2021-12-04 20:13:40|317.48|313.38|317.47|313.37|317.48|313.38|317.4|313.3|22
1638648830000|2021-12-04 20:13:50|317.46|313.36|317.57|313.47|317.61|313.51|317.43|313.33|20
1638648840000|2021-12-04 20:14:00|317.58|313.48|317.6|313.5|317.63|313.53|317.55|313.45|14
1638648850000|2021-12-04 20:14:10|317.56|313.46|317.32|313.22|317.56|313.46|317.32|313.22|20
1638648860000|2021-12-04 20:14:20|317.34|313.24|317.08|312.98|317.34|313.24|317.04|312.94|22
1638648870000|2021-12-04 20:14:30|317.13|313.03|317.01|312.91|317.13|313.03|316.98|312.88|16
1638648880000|2021-12-04 20:14:40|317.02|312.92|316.98|312.88|317.11|313.01|316.98|312.88|16
1638648890000|2021-12-04 20:14:50|316.99|312.89|317.04|312.94|317.04|312.94|316.99|312.89|12
1638648900000|2021-12-04 20:15:00|317.03|312.93|317.21|313.11|317.26|313.16|317.01|312.91|28
1638648910000|2021-12-04 20:15:10|317.2|313.1|317.21|313.11|317.24|313.14|317.18|313.08|11
1638648920000|2021-12-04 20:15:20|317.2|313.1|317.2|313.1|317.22|313.12|317.18|313.08|14
1638648930000|2021-12-04 20:15:30|317.19|313.09|317.13|313.03|317.2|313.1|317.07|312.97|14
1638648940000|2021-12-04 20:15:40|317.12|313.02|316.95|312.85|317.12|313.02|316.93|312.83|17
1638648950000|2021-12-04 20:15:50|316.96|312.86|317.13|313.03|317.15|313.05|316.94|312.84|29
1638648960000|2021-12-04 20:16:00|317.12|313.02|316.97|312.87|317.13|313.03|316.91|312.81|23
1638648970000|2021-12-04 20:16:10|316.96|312.86|316.96|312.86|316.97|312.87|316.93|312.83|11
1638648980000|2021-12-04 20:16:20|316.97|312.87|316.96|312.86|316.97|312.87|316.95|312.85|5
1638648990000|2021-12-04 20:16:30|316.92|312.82|317.02|312.92|317.02|312.92|316.92|312.82|11
1638649000000|2021-12-04 20:16:40|317.03|312.93|317.04|312.94|317.11|313.01|317.02|312.92|8
1638649010000|2021-12-04 20:16:50|317.05|312.95|317.09|312.99|317.1|313|317.05|312.95|10
1638649020000|2021-12-04 20:17:00|317.06|312.96|316.94|312.84|317.07|312.97|316.94|312.84|17
1638649030000|2021-12-04 20:17:10|316.96|312.86|317.03|312.93|317.03|312.93|316.96|312.86|10
1638649040000|2021-12-04 20:17:20|317.02|312.92|317.01|312.91|317.03|312.93|316.98|312.88|10
1638649050000|2021-12-04 20:17:30|317.02|312.92|317.01|312.91|317.02|312.92|316.99|312.89|6
1638649060000|2021-12-04 20:17:40|317.02|312.92|317.12|313.02|317.13|313.03|317.02|312.92|10
1638649070000|2021-12-04 20:17:50|317.14|313.04|317.15|313.05|317.15|313.05|317.12|313.02|10
1638649080000|2021-12-04 20:18:00|317.14|313.04|317.37|313.27|317.37|313.27|317.13|313.03|17
1638649090000|2021-12-04 20:18:10|317.36|313.26|317.37|313.27|317.41|313.31|317.36|313.26|9
1638649100000|2021-12-04 20:18:20|317.34|313.24|317.64|313.54|317.72|313.62|317.34|313.24|31
1638649110000|2021-12-04 20:18:30|317.62|313.52|317.7|313.6|317.7|313.6|317.61|313.51|22
1638649120000|2021-12-04 20:18:40|317.72|313.62|317.53|313.43|317.72|313.62|317.51|313.41|18
1638649130000|2021-12-04 20:18:50|317.55|313.45|317.65|313.55|317.66|313.56|317.54|313.44|18
1638649140000|2021-12-04 20:19:00|317.64|313.54|317.64|313.54|317.67|313.57|317.61|313.51|16
1638649150000|2021-12-04 20:19:10|317.65|313.55|317.7|313.6|317.72|313.62|317.65|313.55|14
1638649160000|2021-12-04 20:19:20|317.69|313.59|317.71|313.61|317.72|313.62|317.69|313.59|5
1638649170000|2021-12-04 20:19:30|317.72|313.62|317.91|313.81|317.91|313.81|317.7|313.6|19
1638649180000|2021-12-04 20:19:40|317.92|313.82|317.84|313.74|317.94|313.84|317.84|313.74|18
1638649190000|2021-12-04 20:19:50|317.85|313.75|317.97|313.87|317.98|313.88|317.85|313.75|17
1638649200000|2021-12-04 20:20:00|317.95|313.85|317.94|313.84|317.96|313.86|317.94|313.84|9
1638649210000|2021-12-04 20:20:10|317.96|313.86|317.91|313.81|317.96|313.86|317.89|313.79|7
1638649220000|2021-12-04 20:20:20|317.89|313.79|317.99|313.89|318|313.9|317.89|313.79|18
1638649230000|2021-12-04 20:20:30|317.98|313.88|318.03|313.93|318.03|313.93|317.98|313.88|19
1638649240000|2021-12-04 20:20:40|318.06|313.96|318.07|313.97|318.11|314.01|318.05|313.95|10
1638649250000|2021-12-04 20:20:50|318.06|313.96|317.9|313.8|318.07|313.97|317.9|313.8|21
1638649260000|2021-12-04 20:21:00|317.89|313.79|317.73|313.63|317.89|313.79|317.73|313.63|17
1638649270000|2021-12-04 20:21:10|317.74|313.64|317.65|313.55|317.74|313.64|317.61|313.51|19
1638649280000|2021-12-04 20:21:20|317.64|313.54|317.7|313.6|317.72|313.62|317.64|313.54|18
1638649290000|2021-12-04 20:21:30|317.69|313.59|317.71|313.61|317.74|313.64|317.64|313.54|18
1638649300000|2021-12-04 20:21:40|317.7|313.6|317.81|313.71|317.81|313.71|317.59|313.49|20
1638649310000|2021-12-04 20:21:50|317.78|313.68|317.69|313.59|317.83|313.73|317.67|313.57|23
1638649320000|2021-12-04 20:22:00|317.68|313.58|317.7|313.6|317.72|313.62|317.68|313.58|10
1638649330000|2021-12-04 20:22:10|317.71|313.61|317.71|313.61|317.71|313.61|317.7|313.6|9
1638649340000|2021-12-04 20:22:20|317.73|313.63|317.8|313.7|317.85|313.75|317.73|313.63|14
1638649350000|2021-12-04 20:22:30|317.78|313.68|317.82|313.72|317.82|313.72|317.78|313.68|11
1638649360000|2021-12-04 20:22:40|317.81|313.71|317.81|313.71|317.85|313.75|317.81|313.71|8
1638649370000|2021-12-04 20:22:50|317.82|313.72|317.9|313.8|317.9|313.8|317.81|313.71|10
1638649380000|2021-12-04 20:23:00|317.89|313.79|317.75|313.65|317.9|313.8|317.75|313.65|20
1638649390000|2021-12-04 20:23:10|317.73|313.63|317.83|313.73|317.86|313.76|317.71|313.61|21
1638649400000|2021-12-04 20:23:20|317.84|313.74|317.75|313.65|317.9|313.8|317.75|313.65|15
1638649410000|2021-12-04 20:23:30|317.76|313.66|317.66|313.56|317.76|313.66|317.64|313.54|11
1638649420000|2021-12-04 20:23:40|317.64|313.54|317.75|313.65|317.78|313.68|317.64|313.54|25
1638649430000|2021-12-04 20:23:50|317.74|313.64|317.63|313.53|317.75|313.65|317.63|313.53|12
1638649440000|2021-12-04 20:24:00|317.62|313.52|317.66|313.56|317.71|313.61|317.46|313.36|27
1638649450000|2021-12-04 20:24:10|317.68|313.58|317.64|313.54|317.72|313.62|317.64|313.54|20
1638649460000|2021-12-04 20:24:20|317.65|313.55|317.84|313.74|317.85|313.75|317.64|313.54|13
1638649470000|2021-12-04 20:24:30|317.83|313.73|317.76|313.66|317.84|313.74|317.74|313.64|11
1638649480000|2021-12-04 20:24:40|317.77|313.67|317.76|313.66|317.77|313.67|317.76|313.66|2
1638649490000|2021-12-04 20:24:50|317.77|313.67|317.82|313.72|317.82|313.72|317.76|313.66|11
1638649500000|2021-12-04 20:25:00|317.84|313.74|317.87|313.77|317.89|313.79|317.82|313.72|11
1638649510000|2021-12-04 20:25:10|317.89|313.79|317.91|313.81|317.93|313.83|317.88|313.78|10
1638649520000|2021-12-04 20:25:20|317.99|313.89|318.04|313.94|318.06|313.96|317.99|313.89|10
1638649530000|2021-12-04 20:25:30|318.03|313.93|317.73|313.63|318.14|314.04|317.73|313.63|25
1638649540000|2021-12-04 20:25:40|317.72|313.62|317.66|313.56|317.73|313.63|317.62|313.52|19
1638649550000|2021-12-04 20:25:50|317.63|313.53|317.64|313.54|317.65|313.55|317.63|313.53|8
1638649560000|2021-12-04 20:26:00|317.63|313.53|317.69|313.59|317.76|313.66|317.63|313.53|22
1638649570000|2021-12-04 20:26:10|317.68|313.58|317.69|313.59|317.7|313.6|317.68|313.58|6
1638649580000|2021-12-04 20:26:20|317.7|313.6|317.65|313.55|317.76|313.66|317.65|313.55|14
1638649590000|2021-12-04 20:26:30|317.66|313.56|317.63|313.53|317.69|313.59|317.63|313.53|10
1638649600000|2021-12-04 20:26:40|317.67|313.57|317.76|313.66|317.76|313.66|317.67|313.57|10
1638649610000|2021-12-04 20:26:50|317.78|313.68|317.79|313.69|317.79|313.69|317.78|313.68|2
1638649620000|2021-12-04 20:27:00|317.81|313.71|317.85|313.75|317.85|313.75|317.79|313.69|11
1638649630000|2021-12-04 20:27:10|317.86|313.76|317.77|313.67|317.86|313.76|317.77|313.67|8
1638649640000|2021-12-04 20:27:20|317.78|313.68|317.83|313.73|317.84|313.74|317.78|313.68|8
1638649650000|2021-12-04 20:27:30|317.84|313.74|317.87|313.77|317.87|313.77|317.84|313.74|6
1638649660000|2021-12-04 20:27:40|317.88|313.78|317.93|313.83|317.93|313.83|317.88|313.78|5
1638649670000|2021-12-04 20:27:50|317.94|313.84|317.93|313.83|317.94|313.84|317.93|313.83|14
1638649680000|2021-12-04 20:28:00|317.97|313.87|318.11|314.01|318.13|314.03|317.97|313.87|12
1638649690000|2021-12-04 20:28:10|318.12|314.02|318.13|314.03|318.13|314.03|318.11|314.01|4
1638649700000|2021-12-04 20:28:20|318.12|314.02|318.11|314.01|318.12|314.02|318.11|314.01|8
1638649710000|2021-12-04 20:28:30|318.13|314.03|318.13|314.03|318.13|314.03|318.12|314.02|3
1638649720000|2021-12-04 20:28:40|318.12|314.02|318.15|314.05|318.16|314.06|318.12|314.02|18
1638649730000|2021-12-04 20:28:50|318.16|314.06|318.16|314.06|318.16|314.06|318.15|314.05|7
1638649740000|2021-12-04 20:29:00|318.15|314.05|317.93|313.83|318.15|314.05|317.87|313.77|20
1638649750000|2021-12-04 20:29:10|317.91|313.81|317.91|313.81|317.93|313.83|317.79|313.69|17
1638649760000|2021-12-04 20:29:20|317.9|313.8|318.05|313.95|318.07|313.97|317.89|313.79|19
1638649770000|2021-12-04 20:29:30|318.03|313.93|318.13|314.03|318.13|314.03|317.98|313.88|18
1638649780000|2021-12-04 20:29:40|318.12|314.02|318.09|313.99|318.13|314.03|318.05|313.95|15
1638649790000|2021-12-04 20:29:50|318.08|313.98|318.04|313.94|318.08|313.98|318.01|313.91|8
1638649800000|2021-12-04 20:30:00|318.05|313.95|318.17|314.07|318.17|314.07|318.05|313.95|18
1638649810000|2021-12-04 20:30:10|318.11|314.01|317.75|313.65|318.11|314.01|317.71|313.61|17
1638649820000|2021-12-04 20:30:20|317.76|313.66|317.76|313.66|317.76|313.66|317.75|313.65|3
1638649830000|2021-12-04 20:30:30|317.77|313.67|317.64|313.54|317.77|313.67|317.64|313.54|12
1638649840000|2021-12-04 20:30:40|317.63|313.53|317.54|313.44|317.63|313.53|317.54|313.44|13
1638649850000|2021-12-04 20:30:50|317.55|313.45|317.54|313.44|317.56|313.46|317.51|313.41|8
1638649860000|2021-12-04 20:31:00|317.52|313.42|317.4|313.3|317.55|313.45|317.4|313.3|14
1638649870000|2021-12-04 20:31:10|317.39|313.29|317.5|313.4|317.51|313.41|317.39|313.29|17
1638649880000|2021-12-04 20:31:20|317.49|313.39|317.74|313.64|317.76|313.66|317.48|313.38|18
1638649890000|2021-12-04 20:31:30|317.72|313.62|317.66|313.56|317.72|313.62|317.58|313.48|17
1638649900000|2021-12-04 20:31:40|317.64|313.54|317.78|313.68|317.78|313.68|317.64|313.54|18
1638649910000|2021-12-04 20:31:50|317.77|313.67|317.57|313.47|317.78|313.68|317.57|313.47|12
1638649920000|2021-12-04 20:32:00|317.58|313.48|317.65|313.55|317.72|313.62|317.56|313.46|19
1638649930000|2021-12-04 20:32:10|317.66|313.56|317.56|313.46|317.66|313.56|317.56|313.46|15
1638649940000|2021-12-04 20:32:20|317.57|313.47|317.72|313.62|317.72|313.62|317.56|313.46|13
1638649950000|2021-12-04 20:32:30|317.71|313.61|317.87|313.77|317.89|313.79|317.71|313.61|17
1638649960000|2021-12-04 20:32:40|317.88|313.78|317.86|313.76|317.91|313.81|317.86|313.76|4
1638649970000|2021-12-04 20:32:50|317.85|313.75|317.85|313.75|317.87|313.77|317.85|313.75|4
1638649980000|2021-12-04 20:33:00|317.8|313.7|317.86|313.76|317.88|313.78|317.8|313.7|11
1638649990000|2021-12-04 20:33:10|317.87|313.77|318.04|313.94|318.08|313.98|317.87|313.77|13
1638650000000|2021-12-04 20:33:20|318.05|313.95|318.11|314.01|318.11|314.01|318.04|313.94|8
1638650010000|2021-12-04 20:33:30|318.12|314.02|317.93|313.83|318.12|314.02|317.92|313.82|11
1638650020000|2021-12-04 20:33:40|317.94|313.84|318.03|313.93|318.05|313.95|317.94|313.84|12
1638650030000|2021-12-04 20:33:50|318.04|313.94|318.12|314.02|318.12|314.02|318.04|313.94|10
1638650040000|2021-12-04 20:34:00|318.11|314.01|318.16|314.06|318.18|314.08|318.11|314.01|6
1638650050000|2021-12-04 20:34:10|318.15|314.05|318.11|314.01|318.16|314.06|318.08|313.98|11
1638650060000|2021-12-04 20:34:20|318.12|314.02|318.14|314.04|318.16|314.06|318.12|314.02|6
1638650070000|2021-12-04 20:34:30|318.13|314.03|318.14|314.04|318.17|314.07|318.11|314.01|10
1638650080000|2021-12-04 20:34:40|318.15|314.05|318.13|314.03|318.15|314.05|318.1|314|12
1638650090000|2021-12-04 20:34:50|318.14|314.04|318.14|314.04|318.16|314.06|318.13|314.03|6
1638650100000|2021-12-04 20:35:00|318.13|314.03|318.1|314|318.13|314.03|318.1|314|5
1638650110000|2021-12-04 20:35:10|318.11|314.01|318.16|314.06|318.18|314.08|318.11|314.01|12
1638650120000|2021-12-04 20:35:20|318.18|314.08|318.19|314.09|318.19|314.09|318.18|314.08|4
1638650130000|2021-12-04 20:35:30|318.18|314.08|318.16|314.06|318.18|314.08|318.13|314.03|7
1638650140000|2021-12-04 20:35:40|318.17|314.07|318.21|314.11|318.21|314.11|318.16|314.06|7
1638650150000|2021-12-04 20:35:50|318.23|314.13|318.26|314.16|318.29|314.19|318.22|314.12|14
1638650160000|2021-12-04 20:36:00|318.27|314.17|318.27|314.17|318.28|314.18|318.26|314.16|5
1638650170000|2021-12-04 20:36:10|318.26|314.16|318.32|314.22|318.32|314.22|318.25|314.15|18
1638650180000|2021-12-04 20:36:20|318.31|314.21|318.28|314.18|318.31|314.21|318.27|314.17|8
1638650190000|2021-12-04 20:36:30|318.29|314.19|318.28|314.18|318.3|314.2|318.27|314.17|7
1638650200000|2021-12-04 20:36:40|318.32|314.22|318.41|314.31|318.41|314.31|318.31|314.21|12
1638650210000|2021-12-04 20:36:50|318.39|314.29|318.42|314.32|318.46|314.36|318.39|314.29|12
1638650220000|2021-12-04 20:37:00|318.41|314.31|318.32|314.22|318.45|314.35|318.29|314.19|12
1638650230000|2021-12-04 20:37:10|318.36|314.26|318.34|314.24|318.37|314.27|318.32|314.22|6
1638650240000|2021-12-04 20:37:20|318.35|314.25|318.27|314.17|318.36|314.26|318.27|314.17|5
1638650250000|2021-12-04 20:37:30|318.26|314.16|317.96|313.86|318.3|314.2|317.96|313.86|20
1638650260000|2021-12-04 20:37:40|317.97|313.87|318.22|314.12|318.22|314.12|317.89|313.79|22
1638650270000|2021-12-04 20:37:50|318.21|314.11|318.14|314.04|318.27|314.17|318.14|314.04|25
1638650280000|2021-12-04 20:38:00|318.13|314.03|318.12|314.02|318.15|314.05|318.07|313.97|19
1638650290000|2021-12-04 20:38:10|318.11|314.01|317.8|313.7|318.11|314.01|317.8|313.7|20
1638650300000|2021-12-04 20:38:20|317.79|313.69|317.82|313.72|317.88|313.78|317.79|313.69|14
1638650310000|2021-12-04 20:38:30|317.81|313.71|317.56|313.46|317.81|313.71|317.44|313.34|27
1638650320000|2021-12-04 20:38:40|317.52|313.42|317.53|313.43|317.55|313.45|317.51|313.41|13
1638650330000|2021-12-04 20:38:50|317.54|313.44|317.7|313.6|317.72|313.62|317.54|313.44|9
1638650340000|2021-12-04 20:39:00|317.78|313.68|317.66|313.56|317.83|313.73|317.66|313.56|21
1638650350000|2021-12-04 20:39:10|317.65|313.55|317.61|313.51|317.66|313.56|317.61|313.51|12
1638650360000|2021-12-04 20:39:20|317.6|313.5|317.58|313.48|317.6|313.5|317.58|313.48|3
1638650370000|2021-12-04 20:39:30|317.59|313.49|317.37|313.27|317.6|313.5|317.37|313.27|13
1638650380000|2021-12-04 20:39:40|317.36|313.26|317.51|313.41|317.53|313.43|317.36|313.26|11
1638650390000|2021-12-04 20:39:50|317.49|313.39|317.51|313.41|317.51|313.41|317.4|313.3|13
1638650400000|2021-12-04 20:40:00|317.45|313.35|317.53|313.43|317.54|313.44|317.45|313.35|9
1638650410000|2021-12-04 20:40:10|317.57|313.47|317.43|313.33|317.57|313.47|317.42|313.32|11
1638650420000|2021-12-04 20:40:20|317.44|313.34|317.43|313.33|317.44|313.34|317.43|313.33|2
1638650430000|2021-12-04 20:40:30|317.44|313.34|317.53|313.43|317.53|313.43|317.44|313.34|9
1638650440000|2021-12-04 20:40:40|317.52|313.42|317.43|313.33|317.52|313.42|317.42|313.32|10
1638650450000|2021-12-04 20:40:50|317.44|313.34|317.56|313.46|317.56|313.46|317.41|313.31|16
1638650460000|2021-12-04 20:41:00|317.57|313.47|317.48|313.38|317.58|313.48|317.46|313.36|18
1638650470000|2021-12-04 20:41:10|317.47|313.37|317.59|313.49|317.59|313.49|317.46|313.36|17
1638650480000|2021-12-04 20:41:20|317.58|313.48|318.01|313.91|318.04|313.94|317.58|313.48|31
1638650490000|2021-12-04 20:41:30|318.02|313.92|318.04|313.94|318.06|313.96|317.94|313.84|21
1638650500000|2021-12-04 20:41:40|318.05|313.95|317.71|313.61|318.05|313.95|317.7|313.6|27
1638650510000|2021-12-04 20:41:50|317.7|313.6|317.91|313.81|317.96|313.86|317.67|313.57|19
1638650520000|2021-12-04 20:42:00|317.88|313.78|317.89|313.79|317.9|313.8|317.84|313.74|25
1638650530000|2021-12-04 20:42:10|317.9|313.8|317.88|313.78|317.9|313.8|317.86|313.76|12
1638650540000|2021-12-04 20:42:20|317.87|313.77|317.77|313.67|317.88|313.78|317.77|313.67|10
1638650550000|2021-12-04 20:42:30|317.78|313.68|317.76|313.66|317.78|313.68|317.69|313.59|14
1638650560000|2021-12-04 20:42:40|317.75|313.65|317.48|313.38|317.75|313.65|317.47|313.37|12
1638650570000|2021-12-04 20:42:50|317.47|313.37|317.59|313.49|317.6|313.5|317.47|313.37|13
1638650580000|2021-12-04 20:43:00|317.55|313.45|317.15|313.05|317.55|313.45|317.14|313.04|23
1638650590000|2021-12-04 20:43:10|317.1|313|316.63|312.53|317.15|313.05|316.51|312.41|29
1638650600000|2021-12-04 20:43:20|316.55|312.45|316.42|312.32|316.72|312.62|316.41|312.31|25
1638650610000|2021-12-04 20:43:30|316.4|312.3|316.13|312.03|316.44|312.34|316.1|312|25
1638650620000|2021-12-04 20:43:40|316.12|312.02|316.27|312.17|316.38|312.28|315.95|311.85|30
1638650630000|2021-12-04 20:43:50|316.26|312.16|316.28|312.18|316.28|312.18|316.03|311.93|22
1638650640000|2021-12-04 20:44:00|316.24|312.14|316.36|312.26|316.36|312.26|316.17|312.07|22
1638650650000|2021-12-04 20:44:10|316.38|312.28|316.47|312.37|316.55|312.45|316.36|312.26|18
1638650660000|2021-12-04 20:44:20|316.45|312.35|316.21|312.11|316.45|312.35|316.2|312.1|26
1638650670000|2021-12-04 20:44:30|316.2|312.1|316.37|312.27|316.38|312.28|316.19|312.09|20
1638650680000|2021-12-04 20:44:40|316.36|312.26|316.28|312.18|316.36|312.26|316.17|312.07|17
1638650690000|2021-12-04 20:44:50|316.3|312.2|316.33|312.23|316.35|312.25|316.3|312.2|18
1638650700000|2021-12-04 20:45:00|316.32|312.22|316.36|312.26|316.36|312.26|316.25|312.15|17
1638650710000|2021-12-04 20:45:10|316.37|312.27|316.52|312.42|316.52|312.42|316.37|312.27|22
1638650720000|2021-12-04 20:45:20|316.51|312.41|316.3|312.2|316.53|312.43|316.3|312.2|17
1638650730000|2021-12-04 20:45:30|316.32|312.22|316.4|312.3|316.5|312.4|316.32|312.22|16
1638650740000|2021-12-04 20:45:40|316.46|312.36|316.53|312.43|316.57|312.47|316.46|312.36|21
1638650750000|2021-12-04 20:45:50|316.51|312.41|316.49|312.39|316.52|312.42|316.42|312.32|26
1638650760000|2021-12-04 20:46:00|316.51|312.41|316.64|312.54|316.64|312.54|316.49|312.39|16
1638650770000|2021-12-04 20:46:10|316.58|312.48|316.57|312.47|316.6|312.5|316.55|312.45|12
1638650780000|2021-12-04 20:46:20|316.58|312.48|316.41|312.31|316.58|312.48|316.41|312.31|14
1638650790000|2021-12-04 20:46:30|316.42|312.32|316.4|312.3|316.42|312.32|316.38|312.28|13
1638650800000|2021-12-04 20:46:40|316.41|312.31|316.28|312.18|316.41|312.31|316.23|312.13|16
1638650810000|2021-12-04 20:46:50|316.31|312.21|316.44|312.34|316.44|312.34|316.3|312.2|16
1638650820000|2021-12-04 20:47:00|316.47|312.37|316.59|312.49|316.64|312.54|316.47|312.37|37
1638650830000|2021-12-04 20:47:10|316.64|312.54|316.63|312.53|316.68|312.58|316.61|312.51|23
1638650840000|2021-12-04 20:47:20|316.64|312.54|316.65|312.55|316.74|312.64|316.64|312.54|14
1638650850000|2021-12-04 20:47:30|316.66|312.56|316.68|312.58|316.72|312.62|316.62|312.52|14
1638650860000|2021-12-04 20:47:40|316.71|312.61|316.75|312.65|316.76|312.66|316.7|312.6|24
1638650870000|2021-12-04 20:47:50|316.77|312.67|316.7|312.6|316.77|312.67|316.69|312.59|16
1638650880000|2021-12-04 20:48:00|316.68|312.58|316.76|312.66|316.76|312.66|316.68|312.58|9
1638650890000|2021-12-04 20:48:10|316.75|312.65|316.71|312.61|316.78|312.68|316.71|312.61|11
1638650900000|2021-12-04 20:48:20|316.72|312.62|316.73|312.63|316.74|312.64|316.72|312.62|6
1638650910000|2021-12-04 20:48:30|316.72|312.62|316.71|312.61|316.73|312.63|316.67|312.57|18
1638650920000|2021-12-04 20:48:40|316.69|312.59|316.68|312.58|316.74|312.64|316.68|312.58|18
1638650930000|2021-12-04 20:48:50|316.67|312.57|316.53|312.43|316.67|312.57|316.52|312.42|16
1638650940000|2021-12-04 20:49:00|316.52|312.42|316.1|312|316.53|312.43|316.1|312|28
1638650950000|2021-12-04 20:49:10|316.09|311.99|316.09|311.99|316.37|312.27|316.08|311.98|23
1638650960000|2021-12-04 20:49:20|316.05|311.95|315.6|311.5|316.05|311.95|315.6|311.5|27
1638650970000|2021-12-04 20:49:30|315.61|311.51|315.59|311.49|315.65|311.55|315.37|311.27|26
1638650980000|2021-12-04 20:49:40|315.61|311.51|315.39|311.29|315.7|311.6|315.39|311.29|23
1638650990000|2021-12-04 20:49:50|315.38|311.28|315.57|311.47|315.58|311.48|315.29|311.19|25
1638651000000|2021-12-04 20:50:00|315.56|311.46|315.41|311.31|315.56|311.46|315.41|311.31|12
1638651010000|2021-12-04 20:50:10|315.4|311.3|315.4|311.3|315.52|311.42|315.4|311.3|21
1638651020000|2021-12-04 20:50:20|315.43|311.33|315.49|311.39|315.61|311.51|315.43|311.33|16
1638651030000|2021-12-04 20:50:30|315.47|311.37|315.26|311.16|315.48|311.38|315.26|311.16|12
1638651040000|2021-12-04 20:50:40|315.27|311.17|315.05|310.95|315.27|311.17|315.05|310.95|26
1638651050000|2021-12-04 20:50:50|315.04|310.94|315.16|311.06|315.25|311.15|315.02|310.92|22
1638651060000|2021-12-04 20:51:00|315.17|311.07|315.34|311.24|315.34|311.24|315.14|311.04|30
1638651070000|2021-12-04 20:51:10|315.36|311.26|315.42|311.32|315.43|311.33|315.35|311.25|22
1638651080000|2021-12-04 20:51:20|315.48|311.38|315.82|311.72|315.84|311.74|315.46|311.36|33
1638651090000|2021-12-04 20:51:30|315.81|311.71|315.72|311.62|315.86|311.76|315.72|311.62|15
1638651100000|2021-12-04 20:51:40|315.71|311.61|315.71|311.61|315.71|311.61|315.6|311.5|23
1638651110000|2021-12-04 20:51:50|315.7|311.6|315.56|311.46|315.72|311.62|315.56|311.46|22
1638651120000|2021-12-04 20:52:00|315.55|311.45|315.58|311.48|315.59|311.49|315.45|311.35|17
1638651130000|2021-12-04 20:52:10|315.57|311.47|315.67|311.57|315.67|311.57|315.5|311.4|21
1638651140000|2021-12-04 20:52:20|315.68|311.58|315.57|311.47|315.68|311.58|315.57|311.47|14
1638651150000|2021-12-04 20:52:30|315.56|311.46|315.48|311.38|315.58|311.48|315.47|311.37|13
1638651160000|2021-12-04 20:52:40|315.47|311.37|315.5|311.4|315.5|311.4|315.47|311.37|8
1638651170000|2021-12-04 20:52:50|315.49|311.39|315.5|311.4|315.51|311.41|315.49|311.39|16
1638651180000|2021-12-04 20:53:00|315.51|311.41|315.69|311.59|315.69|311.59|315.48|311.38|22
1638651190000|2021-12-04 20:53:10|315.67|311.57|315.97|311.87|316|311.9|315.67|311.57|20
1638651200000|2021-12-04 20:53:20|315.94|311.84|315.81|311.71|315.95|311.85|315.78|311.68|21
1638651210000|2021-12-04 20:53:30|315.87|311.77|315.76|311.66|315.92|311.82|315.74|311.64|25
1638651220000|2021-12-04 20:53:40|315.67|311.57|315.54|311.44|315.71|311.61|315.45|311.35|21
1638651230000|2021-12-04 20:53:50|315.56|311.46|315.67|311.57|315.73|311.63|315.56|311.46|27
1638651240000|2021-12-04 20:54:00|315.69|311.59|315.98|311.88|316|311.9|315.68|311.58|25
1638651250000|2021-12-04 20:54:10|316|311.9|316.15|312.05|316.18|312.08|316|311.9|22
1638651260000|2021-12-04 20:54:20|316.17|312.07|316.27|312.17|316.27|312.17|316.14|312.04|32
1638651270000|2021-12-04 20:54:30|316.25|312.15|316.24|312.14|316.3|312.2|316.17|312.07|16
1638651280000|2021-12-04 20:54:40|316.36|312.26|316.3|312.2|316.36|312.26|316.27|312.17|6
1638651290000|2021-12-04 20:54:50|316.29|312.19|316.28|312.18|316.35|312.25|316.28|312.18|16
1638651300000|2021-12-04 20:55:00|316.27|312.17|316.27|312.17|316.29|312.19|316.27|312.17|4
1638651310000|2021-12-04 20:55:10|316.26|312.16|316.25|312.15|316.26|312.16|316.25|312.15|4
1638651320000|2021-12-04 20:55:20|316.26|312.16|316.36|312.26|316.37|312.27|316.24|312.14|14
1638651330000|2021-12-04 20:55:30|316.35|312.25|316.45|312.35|316.45|312.35|316.35|312.25|16
1638651340000|2021-12-04 20:55:40|316.46|312.36|316.69|312.59|316.7|312.6|316.46|312.36|16
1638651350000|2021-12-04 20:55:50|316.68|312.58|316.69|312.59|316.69|312.59|316.66|312.56|7
1638651360000|2021-12-04 20:56:00|316.73|312.63|316.84|312.74|316.85|312.75|316.73|312.63|11
1638651370000|2021-12-04 20:56:10|316.83|312.73|316.88|312.78|316.89|312.79|316.8|312.7|19
1638651380000|2021-12-04 20:56:20|316.87|312.77|316.94|312.84|316.94|312.84|316.85|312.75|15
1638651390000|2021-12-04 20:56:30|316.91|312.81|316.93|312.83|317.05|312.95|316.9|312.8|26
1638651400000|2021-12-04 20:56:40|316.91|312.81|317.01|312.91|317.05|312.95|316.91|312.81|13
1638651410000|2021-12-04 20:56:50|317.02|312.92|316.97|312.87|317.09|312.99|316.97|312.87|17
1638651420000|2021-12-04 20:57:00|316.99|312.89|317.3|313.2|317.3|313.2|316.96|312.86|19
1638651430000|2021-12-04 20:57:10|317.23|313.13|317.11|313.01|317.3|313.2|317.1|313|17
1638651440000|2021-12-04 20:57:20|317.1|313|316.95|312.85|317.18|313.08|316.95|312.85|24
1638651450000|2021-12-04 20:57:30|316.93|312.83|316.44|312.34|316.93|312.83|316.44|312.34|23
1638651460000|2021-12-04 20:57:40|316.42|312.32|316.53|312.43|316.53|312.43|316.26|312.16|22
1638651470000|2021-12-04 20:57:50|316.5|312.4|316.74|312.64|316.74|312.64|316.5|312.4|26
1638651480000|2021-12-04 20:58:00|316.75|312.65|316.9|312.8|316.9|312.8|316.74|312.64|22
1638651490000|2021-12-04 20:58:10|316.89|312.79|316.87|312.77|316.91|312.81|316.83|312.73|17
1638651500000|2021-12-04 20:58:20|316.92|312.82|316.76|312.66|316.92|312.82|316.74|312.64|15
1638651510000|2021-12-04 20:58:30|316.77|312.67|316.8|312.7|316.83|312.73|316.75|312.65|20
1638651520000|2021-12-04 20:58:40|316.79|312.69|316.59|312.49|316.97|312.87|316.59|312.49|18
1638651530000|2021-12-04 20:58:50|316.54|312.44|316.57|312.47|316.58|312.48|316.4|312.3|26
1638651540000|2021-12-04 20:59:00|316.56|312.46|316.37|312.27|316.56|312.46|316.36|312.26|18
1638651550000|2021-12-04 20:59:10|316.38|312.28|316.29|312.19|316.38|312.28|316.2|312.1|14
1638651560000|2021-12-04 20:59:20|316.27|312.17|316.34|312.24|316.42|312.32|316.25|312.15|23
1638651570000|2021-12-04 20:59:30|316.33|312.23|316.3|312.2|316.35|312.25|316.21|312.11|18
1638651580000|2021-12-04 20:59:40|316.31|312.21|316.31|312.21|316.31|312.21|316.31|312.21|1
1638651590000|2021-12-04 20:59:50|316.32|312.22|316.35|312.25|316.36|312.26|316.28|312.18|15
1638651600000|2021-12-04 21:00:00|316.36|312.26|316.45|312.35|316.53|312.43|316.36|312.26|20
1638651610000|2021-12-04 21:00:10|316.52|312.42|316.61|312.51|316.61|312.51|316.46|312.36|16
1638651620000|2021-12-04 21:00:20|316.6|312.5|316.64|312.54|316.66|312.56|316.6|312.5|7
1638651630000|2021-12-04 21:00:30|316.65|312.55|316.69|312.59|316.78|312.68|316.65|312.55|14
1638651640000|2021-12-04 21:00:40|316.71|312.61|316.43|312.33|316.73|312.63|316.43|312.33|14
1638651650000|2021-12-04 21:00:50|316.39|312.29|316.42|312.32|316.46|312.36|316.38|312.28|15
1638651660000|2021-12-04 21:01:00|316.41|312.31|316.15|312.05|316.41|312.31|316.15|312.05|16
1638651670000|2021-12-04 21:01:10|316.13|312.03|316.04|311.94|316.13|312.03|315.79|311.69|26
1638651680000|2021-12-04 21:01:20|315.94|311.84|316.13|312.03|316.24|312.14|315.94|311.84|33
1638651690000|2021-12-04 21:01:30|316.14|312.04|316.02|311.92|316.14|312.04|315.99|311.89|18
1638651700000|2021-12-04 21:01:40|316.01|311.91|315.89|311.79|316.03|311.93|315.89|311.79|11
1638651710000|2021-12-04 21:01:50|315.87|311.77|315.91|311.81|315.95|311.85|315.84|311.74|20
1638651720000|2021-12-04 21:02:00|315.93|311.83|315.62|311.52|315.93|311.83|315.62|311.52|15
1638651730000|2021-12-04 21:02:10|315.63|311.53|315.41|311.31|315.63|311.53|315.39|311.29|19
1638651740000|2021-12-04 21:02:20|315.4|311.3|315.56|311.46|315.62|311.52|315.4|311.3|17
1638651750000|2021-12-04 21:02:30|315.54|311.44|315.65|311.55|315.76|311.66|315.54|311.44|21
1638651760000|2021-12-04 21:02:40|315.64|311.54|315.76|311.66|315.76|311.66|315.62|311.52|20
1638651770000|2021-12-04 21:02:50|315.71|311.61|315.5|311.4|315.8|311.7|315.5|311.4|19
1638651780000|2021-12-04 21:03:00|315.52|311.42|315.73|311.63|315.75|311.65|315.52|311.42|22
1638651790000|2021-12-04 21:03:10|315.77|311.67|315.96|311.86|315.99|311.89|315.77|311.67|22
1638651800000|2021-12-04 21:03:20|315.99|311.89|316.06|311.96|316.06|311.96|315.99|311.89|16
1638651810000|2021-12-04 21:03:30|316.05|311.95|315.92|311.82|316.07|311.97|315.92|311.82|15
1638651820000|2021-12-04 21:03:40|315.94|311.84|315.91|311.81|315.96|311.86|315.89|311.79|13
1638651830000|2021-12-04 21:03:50|315.92|311.82|315.99|311.89|316.05|311.95|315.92|311.82|24
1638651840000|2021-12-04 21:04:00|316|311.9|316.16|312.06|316.16|312.06|315.98|311.88|21
1638651850000|2021-12-04 21:04:10|316.17|312.07|316.03|311.93|316.17|312.07|316.03|311.93|12
1638651860000|2021-12-04 21:04:20|316.01|311.91|315.93|311.83|316.01|311.91|315.92|311.82|12
1638651870000|2021-12-04 21:04:30|315.96|311.86|315.94|311.84|315.98|311.88|315.93|311.83|13
1638651880000|2021-12-04 21:04:40|315.95|311.85|315.62|311.52|315.95|311.85|315.62|311.52|19
1638651890000|2021-12-04 21:04:50|315.63|311.53|315.64|311.54|315.64|311.54|315.61|311.51|11
1638651900000|2021-12-04 21:05:00|315.63|311.53|315.67|311.57|315.79|311.69|315.63|311.53|16
1638651910000|2021-12-04 21:05:10|315.7|311.6|315.85|311.75|315.87|311.77|315.7|311.6|23
1638651920000|2021-12-04 21:05:20|315.86|311.76|315.77|311.67|315.86|311.76|315.77|311.67|7
1638651930000|2021-12-04 21:05:30|315.74|311.64|315.88|311.78|315.88|311.78|315.74|311.64|13
1638651940000|2021-12-04 21:05:40|315.86|311.76|315.76|311.66|315.86|311.76|315.76|311.66|8
1638651950000|2021-12-04 21:05:50|315.77|311.67|315.86|311.76|315.86|311.76|315.77|311.67|9
1638651960000|2021-12-04 21:06:00|315.85|311.75|315.69|311.59|315.86|311.76|315.69|311.59|13
1638651970000|2021-12-04 21:06:10|315.7|311.6|315.8|311.7|315.87|311.77|315.7|311.6|21
1638651980000|2021-12-04 21:06:20|315.81|311.71|315.79|311.69|315.81|311.71|315.79|311.69|8
1638651990000|2021-12-04 21:06:30|315.78|311.68|315.93|311.83|315.93|311.83|315.78|311.68|12
1638652000000|2021-12-04 21:06:40|315.94|311.84|315.92|311.82|315.94|311.84|315.89|311.79|10
1638652010000|2021-12-04 21:06:50|315.9|311.8|315.62|311.52|315.96|311.86|315.62|311.52|13
1638652020000|2021-12-04 21:07:00|315.58|311.48|315.79|311.69|315.79|311.69|315.58|311.48|21
1638652030000|2021-12-04 21:07:10|315.78|311.68|315.66|311.56|315.78|311.68|315.63|311.53|18
1638652040000|2021-12-04 21:07:20|315.67|311.57|315.75|311.65|315.78|311.68|315.67|311.57|16
1638652050000|2021-12-04 21:07:30|315.74|311.64|315.67|311.57|315.74|311.64|315.67|311.57|3
1638652060000|2021-12-04 21:07:40|315.66|311.56|315.65|311.55|315.66|311.56|315.48|311.38|20
1638652070000|2021-12-04 21:07:50|315.63|311.53|315.58|311.48|315.64|311.54|315.57|311.47|17
1638652080000|2021-12-04 21:08:00|315.6|311.5|315.52|311.42|315.65|311.55|315.52|311.42|15
1638652090000|2021-12-04 21:08:10|315.51|311.41|315.66|311.56|315.66|311.56|315.51|311.41|20
1638652100000|2021-12-04 21:08:20|315.68|311.58|315.95|311.85|315.95|311.85|315.66|311.56|26
1638652110000|2021-12-04 21:08:30|315.96|311.86|316.09|311.99|316.17|312.07|315.96|311.86|33
1638652120000|2021-12-04 21:08:40|316.1|312|316.17|312.07|316.17|312.07|316.08|311.98|20
1638652130000|2021-12-04 21:08:50|316.2|312.1|316.19|312.09|316.23|312.13|316.18|312.08|24
1638652140000|2021-12-04 21:09:00|316.18|312.08|316.44|312.34|316.44|312.34|316.18|312.08|17
1638652150000|2021-12-04 21:09:10|316.5|312.4|316.4|312.3|316.5|312.4|316.38|312.28|7
1638652160000|2021-12-04 21:09:20|316.35|312.25|316.23|312.13|316.35|312.25|316.22|312.12|14
1638652170000|2021-12-04 21:09:30|316.24|312.14|316.26|312.16|316.26|312.16|316.22|312.12|12
1638652180000|2021-12-04 21:09:40|316.23|312.13|316.08|311.98|316.24|312.14|316.08|311.98|14
1638652190000|2021-12-04 21:09:50|316.1|312|315.94|311.84|316.13|312.03|315.93|311.83|20
1638652200000|2021-12-04 21:10:00|315.93|311.83|316.02|311.92|316.02|311.92|315.86|311.76|20
1638652210000|2021-12-04 21:10:10|316.04|311.94|316.13|312.03|316.13|312.03|316.03|311.93|19
1638652220000|2021-12-04 21:10:20|316.12|312.02|316.25|312.15|316.26|312.16|316.12|312.02|15
1638652230000|2021-12-04 21:10:30|316.24|312.14|316.41|312.31|316.46|312.36|316.24|312.14|20
1638652240000|2021-12-04 21:10:40|316.4|312.3|316.32|312.22|316.45|312.35|316.32|312.22|20
1638652250000|2021-12-04 21:10:50|316.34|312.24|316.33|312.23|316.35|312.25|316.32|312.22|11
1638652260000|2021-12-04 21:11:00|316.32|312.22|315.99|311.89|316.32|312.22|315.94|311.84|26
1638652270000|2021-12-04 21:11:10|315.98|311.88|316.05|311.95|316.07|311.97|315.9|311.8|26
1638652280000|2021-12-04 21:11:20|316.01|311.91|316.09|311.99|316.19|312.09|316|311.9|22
1638652290000|2021-12-04 21:11:30|316.13|312.03|315.82|311.72|316.18|312.08|315.82|311.72|32
1638652300000|2021-12-04 21:11:40|315.88|311.78|315.93|311.83|315.94|311.84|315.88|311.78|11
1638652310000|2021-12-04 21:11:50|315.92|311.82|315.59|311.49|315.92|311.82|315.59|311.49|19
1638652320000|2021-12-04 21:12:00|315.55|311.45|315.48|311.38|315.55|311.45|315.38|311.28|30
1638652330000|2021-12-04 21:12:10|315.53|311.43|314.98|310.88|315.53|311.43|314.98|310.88|31
1638652340000|2021-12-04 21:12:20|314.96|310.86|315.08|310.98|315.18|311.08|314.96|310.86|29
1638652350000|2021-12-04 21:12:30|315.06|310.96|315.02|310.92|315.13|311.03|314.95|310.85|32
1638652360000|2021-12-04 21:12:40|315.05|310.95|314.85|310.75|315.09|310.99|314.85|310.75|29
1638652370000|2021-12-04 21:12:50|314.86|310.76|314.83|310.73|314.88|310.78|314.81|310.71|21
1638652380000|2021-12-04 21:13:00|314.86|310.76|314.99|310.89|315.04|310.94|314.86|310.76|21
1638652390000|2021-12-04 21:13:10|315|310.9|315.15|311.05|315.2|311.1|315|310.9|22
1638652400000|2021-12-04 21:13:20|315.14|311.04|314.91|310.81|315.15|311.05|314.91|310.81|17
1638652410000|2021-12-04 21:13:30|314.92|310.82|314.67|310.57|314.92|310.82|314.67|310.57|23
1638652420000|2021-12-04 21:13:40|314.64|310.54|314.32|310.22|314.64|310.54|314.1|310|29
1638652430000|2021-12-04 21:13:50|314.24|310.14|314.4|310.3|314.4|310.3|314.18|310.08|28
1638652440000|2021-12-04 21:14:00|314.46|310.36|314.58|310.48|314.65|310.55|314.46|310.36|27
1638652450000|2021-12-04 21:14:10|314.59|310.49|314.53|310.43|314.59|310.49|314.45|310.35|17
1638652460000|2021-12-04 21:14:20|314.52|310.42|314.47|310.37|314.62|310.52|314.47|310.37|18
1638652470000|2021-12-04 21:14:30|314.48|310.38|314.58|310.48|314.58|310.48|314.48|310.38|18
1638652480000|2021-12-04 21:14:40|314.57|310.47|314.39|310.29|314.6|310.5|314.39|310.29|18
1638652490000|2021-12-04 21:14:50|314.38|310.28|314.39|310.29|314.44|310.34|314.29|310.19|18
1638652500000|2021-12-04 21:15:00|314.37|310.27|314.57|310.47|314.57|310.47|314.29|310.19|26
1638652510000|2021-12-04 21:15:10|314.59|310.49|314.85|310.75|314.87|310.77|314.59|310.49|21
1638652520000|2021-12-04 21:15:20|314.84|310.74|314.65|310.55|314.86|310.76|314.65|310.55|25
1638652530000|2021-12-04 21:15:30|314.64|310.54|314.79|310.69|314.83|310.73|314.62|310.52|17
1638652540000|2021-12-04 21:15:40|314.73|310.63|314.91|310.81|314.94|310.84|314.72|310.62|25
1638652550000|2021-12-04 21:15:50|314.89|310.79|314.67|310.57|314.91|310.81|314.67|310.57|16
1638652560000|2021-12-04 21:16:00|314.66|310.56|314.94|310.84|314.95|310.85|314.66|310.56|23
1638652570000|2021-12-04 21:16:10|314.93|310.83|314.86|310.76|314.93|310.83|314.82|310.72|14
1638652580000|2021-12-04 21:16:20|314.87|310.77|315.02|310.92|315.02|310.92|314.87|310.77|16
1638652590000|2021-12-04 21:16:30|315.03|310.93|315.21|311.11|315.21|311.11|315.03|310.93|14
1638652600000|2021-12-04 21:16:40|315.2|311.1|315.53|311.43|315.53|311.43|315.2|311.1|24
1638652610000|2021-12-04 21:16:50|315.54|311.44|315.38|311.28|315.57|311.47|315.38|311.28|16
1638652620000|2021-12-04 21:17:00|315.37|311.27|315.39|311.29|315.52|311.42|315.37|311.27|19
1638652630000|2021-12-04 21:17:10|315.38|311.28|315.34|311.24|315.4|311.3|315.28|311.18|18
1638652640000|2021-12-04 21:17:20|315.35|311.25|315.34|311.24|315.42|311.32|315.34|311.24|12
1638652650000|2021-12-04 21:17:30|315.35|311.25|315.41|311.31|315.43|311.33|315.35|311.25|16
1638652660000|2021-12-04 21:17:40|315.39|311.29|314.98|310.88|315.39|311.29|314.93|310.83|21
1638652670000|2021-12-04 21:17:50|315.01|310.91|315.13|311.03|315.13|311.03|314.79|310.69|28
1638652680000|2021-12-04 21:18:00|315.14|311.04|315.03|310.93|315.23|311.13|314.97|310.87|23
1638652690000|2021-12-04 21:18:10|315.01|310.91|315.15|311.05|315.17|311.07|315.01|310.91|23
1638652700000|2021-12-04 21:18:20|315.13|311.03|315.1|311|315.23|311.13|315.03|310.93|24
1638652710000|2021-12-04 21:18:30|315.16|311.06|315.15|311.05|315.16|311.06|315.12|311.02|14
1638652720000|2021-12-04 21:18:40|315.1|311|314.97|310.87|315.16|311.06|314.94|310.84|22
1638652730000|2021-12-04 21:18:50|315.03|310.93|314.99|310.89|315.03|310.93|314.97|310.87|13
1638652740000|2021-12-04 21:19:00|315|310.9|315|310.9|315.04|310.94|314.97|310.87|9
1638652750000|2021-12-04 21:19:10|315.01|310.91|315|310.9|315.04|310.94|315|310.9|13
1638652760000|2021-12-04 21:19:20|314.99|310.89|315.02|310.92|315.05|310.95|314.98|310.88|13
1638652770000|2021-12-04 21:19:30|315.06|310.96|315.06|310.96|315.06|310.96|315.05|310.95|3
1638652780000|2021-12-04 21:19:40|315.07|310.97|315.04|310.94|315.07|310.97|315.04|310.94|3
1638652790000|2021-12-04 21:19:50|315.05|310.95|315.06|310.96|315.06|310.96|315.03|310.93|7
1638652800000|2021-12-04 21:20:00|315.07|310.97|315.09|310.99|315.09|310.99|315.07|310.97|3
1638652810000|2021-12-04 21:20:10|315.18|311.08|315.12|311.02|315.2|311.1|315.12|311.02|8
1638652820000|2021-12-04 21:20:20|315.15|311.05|315.22|311.12|315.23|311.13|315.12|311.02|10
1638652830000|2021-12-04 21:20:30|315.23|311.13|315.22|311.12|315.26|311.16|315.22|311.12|7
1638652840000|2021-12-04 21:20:40|315.18|311.08|315.2|311.1|315.22|311.12|315.11|311.01|14
1638652850000|2021-12-04 21:20:50|315.19|311.09|315.22|311.12|315.22|311.12|315.19|311.09|3
1638652860000|2021-12-04 21:21:00|315.23|311.13|315.56|311.46|315.57|311.47|315.23|311.13|20
1638652870000|2021-12-04 21:21:10|315.55|311.45|315.76|311.66|315.82|311.72|315.55|311.45|19
1638652880000|2021-12-04 21:21:20|315.75|311.65|315.75|311.65|315.77|311.67|315.54|311.44|23
1638652890000|2021-12-04 21:21:30|315.76|311.66|315.72|311.62|315.76|311.66|315.68|311.58|11
1638652900000|2021-12-04 21:21:40|315.69|311.59|315.37|311.27|315.69|311.59|315.37|311.27|21
1638652910000|2021-12-04 21:21:50|315.38|311.28|315.04|310.94|315.39|311.29|315.04|310.94|26
1638652920000|2021-12-04 21:22:00|315.02|310.92|314.87|310.77|315.13|311.03|314.87|310.77|21
1638652930000|2021-12-04 21:22:10|314.88|310.78|314.79|310.69|314.88|310.78|314.72|310.62|24
1638652940000|2021-12-04 21:22:20|314.9|310.8|314.5|310.4|314.9|310.8|314.48|310.38|23
1638652950000|2021-12-04 21:22:30|314.47|310.37|314.37|310.27|314.47|310.37|314.29|310.19|26
1638652960000|2021-12-04 21:22:40|314.36|310.26|314.3|310.2|314.39|310.29|314.29|310.19|16
1638652970000|2021-12-04 21:22:50|314.31|310.21|314.34|310.24|314.34|310.24|314.29|310.19|15
1638652980000|2021-12-04 21:23:00|314.35|310.25|314.43|310.33|314.48|310.38|314.35|310.25|23
1638652990000|2021-12-04 21:23:10|314.41|310.31|314.56|310.46|314.57|310.47|314.4|310.3|15
1638653000000|2021-12-04 21:23:20|314.55|310.45|314.52|310.42|314.55|310.45|314.5|310.4|10
1638653010000|2021-12-04 21:23:30|314.54|310.44|314.67|310.57|314.67|310.57|314.54|310.44|13
1638653020000|2021-12-04 21:23:40|314.68|310.58|314.57|310.47|314.69|310.59|314.54|310.44|14
1638653030000|2021-12-04 21:23:50|314.59|310.49|314.62|310.52|314.63|310.53|314.59|310.49|9
1638653040000|2021-12-04 21:24:00|314.63|310.53|314.6|310.5|314.68|310.58|314.6|310.5|12
1638653050000|2021-12-04 21:24:10|314.61|310.51|314.72|310.62|314.75|310.65|314.61|310.51|8
1638653060000|2021-12-04 21:24:20|314.73|310.63|314.77|310.67|314.79|310.69|314.73|310.63|11
1638653070000|2021-12-04 21:24:30|314.75|310.65|314.73|310.63|314.75|310.65|314.68|310.58|14
1638653080000|2021-12-04 21:24:40|314.75|310.65|314.75|310.65|314.75|310.65|314.74|310.64|5
1638653090000|2021-12-04 21:24:50|314.74|310.64|314.64|310.54|314.74|310.64|314.64|310.54|8
1638653100000|2021-12-04 21:25:00|314.65|310.55|314.8|310.7|314.81|310.71|314.65|310.55|16
1638653110000|2021-12-04 21:25:10|314.78|310.68|314.97|310.87|315.05|310.95|314.78|310.68|18
1638653120000|2021-12-04 21:25:20|314.92|310.82|314.96|310.86|314.96|310.86|314.84|310.74|22
1638653130000|2021-12-04 21:25:30|314.95|310.85|314.94|310.84|314.95|310.85|314.89|310.79|10
1638653140000|2021-12-04 21:25:40|314.93|310.83|314.92|310.82|314.96|310.86|314.9|310.8|10
1638653150000|2021-12-04 21:25:50|314.93|310.83|314.87|310.77|314.99|310.89|314.87|310.77|11
1638653160000|2021-12-04 21:26:00|314.89|310.79|314.68|310.58|314.9|310.8|314.68|310.58|18
1638653170000|2021-12-04 21:26:10|314.69|310.59|314.86|310.76|314.86|310.76|314.67|310.57|17
1638653180000|2021-12-04 21:26:20|314.83|310.73|314.98|310.88|314.98|310.88|314.82|310.72|26
1638653190000|2021-12-04 21:26:30|314.99|310.89|314.94|310.84|314.99|310.89|314.88|310.78|9
1638653200000|2021-12-04 21:26:40|314.96|310.86|314.98|310.88|314.98|310.88|314.95|310.85|5
1638653210000|2021-12-04 21:26:50|314.99|310.89|315.05|310.95|315.08|310.98|314.99|310.89|17
1638653220000|2021-12-04 21:27:00|315.06|310.96|315|310.9|315.07|310.97|314.99|310.89|15
1638653230000|2021-12-04 21:27:10|315.01|310.91|314.85|310.75|315.01|310.91|314.83|310.73|16
1638653240000|2021-12-04 21:27:20|314.86|310.76|314.84|310.74|314.89|310.79|314.84|310.74|11
1638653250000|2021-12-04 21:27:30|314.83|310.73|314.91|310.81|314.93|310.83|314.83|310.73|12
1638653260000|2021-12-04 21:27:40|314.92|310.82|314.9|310.8|314.92|310.82|314.88|310.78|11
1638653270000|2021-12-04 21:27:50|314.89|310.79|314.93|310.83|314.95|310.85|314.86|310.76|11
1638653280000|2021-12-04 21:28:00|314.94|310.84|314.97|310.87|314.97|310.87|314.94|310.84|9
1638653290000|2021-12-04 21:28:10|314.96|310.86|315|310.9|315|310.9|314.96|310.86|10
1638653300000|2021-12-04 21:28:20|315.01|310.91|315.08|310.98|315.09|310.99|315|310.9|19
1638653310000|2021-12-04 21:28:30|315.09|310.99|315.04|310.94|315.09|310.99|315.03|310.93|18
1638653320000|2021-12-04 21:28:40|315.03|310.93|314.92|310.82|315.04|310.94|314.92|310.82|10
1638653330000|2021-12-04 21:28:50|314.91|310.81|315|310.9|315.03|310.93|314.89|310.79|9
1638653340000|2021-12-04 21:29:00|314.96|310.86|315.02|310.92|315.04|310.94|314.96|310.86|22
1638653350000|2021-12-04 21:29:10|315.03|310.93|315.01|310.91|315.03|310.93|314.96|310.86|17
1638653360000|2021-12-04 21:29:20|315|310.9|315|310.9|315.02|310.92|315|310.9|4
1638653370000|2021-12-04 21:29:30|314.97|310.87|314.95|310.85|314.97|310.87|314.87|310.77|11
1638653380000|2021-12-04 21:29:40|314.96|310.86|314.89|310.79|314.96|310.86|314.82|310.72|10
1638653390000|2021-12-04 21:29:50|314.9|310.8|314.89|310.79|314.9|310.8|314.85|310.75|8
1638653400000|2021-12-04 21:30:00|314.88|310.78|314.91|310.81|314.91|310.81|314.84|310.74|15
1638653410000|2021-12-04 21:30:10|314.9|310.8|314.91|310.81|314.91|310.81|314.9|310.8|6
1638653420000|2021-12-04 21:30:20|314.92|310.82|314.97|310.87|314.99|310.89|314.91|310.81|17
1638653430000|2021-12-04 21:30:30|314.99|310.89|314.88|310.78|315|310.9|314.88|310.78|11
1638653440000|2021-12-04 21:30:40|314.89|310.79|314.91|310.81|314.95|310.85|314.85|310.75|15
1638653450000|2021-12-04 21:30:50|314.9|310.8|314.7|310.6|314.93|310.83|314.69|310.59|27
1638653460000|2021-12-04 21:31:00|314.69|310.59|314.25|310.15|314.69|310.59|314.24|310.14|23
1638653470000|2021-12-04 21:31:10|314.21|310.11|314.07|309.97|314.28|310.18|314.07|309.97|18
1638653480000|2021-12-04 21:31:20|314.06|309.96|314.31|310.21|314.38|310.28|314.06|309.96|19
1638653490000|2021-12-04 21:31:30|314.28|310.18|314.41|310.31|314.41|310.31|314.28|310.18|9
1638653500000|2021-12-04 21:31:40|314.4|310.3|314.41|310.31|314.41|310.31|314.32|310.22|19
1638653510000|2021-12-04 21:31:50|314.43|310.33|314.38|310.28|314.46|310.36|314.28|310.18|23
1638653520000|2021-12-04 21:32:00|314.36|310.26|314.28|310.18|314.36|310.26|314.21|310.11|18
1638653530000|2021-12-04 21:32:10|314.29|310.19|314.41|310.31|314.41|310.31|314.28|310.18|24
1638653540000|2021-12-04 21:32:20|314.39|310.29|314.61|310.51|314.61|310.51|314.39|310.29|19
1638653550000|2021-12-04 21:32:30|314.58|310.48|314.57|310.47|314.6|310.5|314.56|310.46|11
1638653560000|2021-12-04 21:32:40|314.56|310.46|314.5|310.4|314.58|310.48|314.47|310.37|16
1638653570000|2021-12-04 21:32:50|314.51|310.41|314.26|310.16|314.54|310.44|314.18|310.08|20
1638653580000|2021-12-04 21:33:00|314.27|310.17|314.49|310.39|314.49|310.39|314.27|310.17|21
1638653590000|2021-12-04 21:33:10|314.5|310.4|314.43|310.33|314.54|310.44|314.42|310.32|22
1638653600000|2021-12-04 21:33:20|314.45|310.35|314.47|310.37|314.48|310.38|314.39|310.29|15
1638653610000|2021-12-04 21:33:30|314.46|310.36|314.61|310.51|314.61|310.51|314.45|310.35|13
1638653620000|2021-12-04 21:33:40|314.62|310.52|314.55|310.45|314.62|310.52|314.54|310.44|21
1638653630000|2021-12-04 21:33:50|314.57|310.47|314.62|310.52|314.63|310.53|314.55|310.45|13
1638653640000|2021-12-04 21:34:00|314.54|310.44|314.62|310.52|314.67|310.57|314.53|310.43|12
1638653650000|2021-12-04 21:34:10|314.65|310.55|314.65|310.55|314.69|310.59|314.6|310.5|18
1638653660000|2021-12-04 21:34:20|314.63|310.53|314.63|310.53|314.65|310.55|314.61|310.51|17
1638653670000|2021-12-04 21:34:30|314.64|310.54|314.64|310.54|314.65|310.55|314.64|310.54|5
1638653680000|2021-12-04 21:34:40|314.65|310.55|314.65|310.55|314.74|310.64|314.65|310.55|18
1638653690000|2021-12-04 21:34:50|314.66|310.56|314.74|310.64|314.75|310.65|314.66|310.56|11
1638653700000|2021-12-04 21:35:00|314.73|310.63|314.71|310.61|314.75|310.65|314.71|310.61|16
1638653710000|2021-12-04 21:35:10|314.67|310.57|314.73|310.63|314.77|310.67|314.64|310.54|16
1638653720000|2021-12-04 21:35:20|314.72|310.62|314.74|310.64|314.74|310.64|314.71|310.61|12
1638653730000|2021-12-04 21:35:30|314.72|310.62|314.78|310.68|314.78|310.68|314.72|310.62|4
1638653740000|2021-12-04 21:35:40|314.77|310.67|314.69|310.59|314.77|310.67|314.68|310.58|6
1638653750000|2021-12-04 21:35:50|314.68|310.58|314.44|310.34|314.69|310.59|314.43|310.33|14
1638653760000|2021-12-04 21:36:00|314.43|310.33|314.48|310.38|314.48|310.38|314.41|310.31|12
1638653770000|2021-12-04 21:36:10|314.5|310.4|314.42|310.32|314.5|310.4|314.42|310.32|6
1638653780000|2021-12-04 21:36:20|314.45|310.35|314.53|310.43|314.62|310.52|314.45|310.35|22
1638653790000|2021-12-04 21:36:30|314.54|310.44|314.58|310.48|314.66|310.56|314.53|310.43|16
1638653800000|2021-12-04 21:36:40|314.57|310.47|314.64|310.54|314.66|310.56|314.54|310.44|22
1638653810000|2021-12-04 21:36:50|314.62|310.52|314.66|310.56|314.69|310.59|314.62|310.52|21
1638653820000|2021-12-04 21:37:00|314.67|310.57|314.77|310.67|314.78|310.68|314.65|310.55|18
1638653830000|2021-12-04 21:37:10|314.78|310.68|314.78|310.68|314.79|310.69|314.76|310.66|13
1638653840000|2021-12-04 21:37:20|314.77|310.67|314.82|310.72|314.84|310.74|314.77|310.67|7
1638653850000|2021-12-04 21:37:30|314.87|310.77|315.11|311.01|315.12|311.02|314.87|310.77|18
1638653860000|2021-12-04 21:37:40|315.09|310.99|315.14|311.04|315.15|311.05|315.08|310.98|14
1638653870000|2021-12-04 21:37:50|315.15|311.05|315.21|311.11|315.25|311.15|315.15|311.05|13
1638653880000|2021-12-04 21:38:00|315.18|311.08|315.32|311.22|315.4|311.3|315.14|311.04|21
1638653890000|2021-12-04 21:38:10|315.31|311.21|315.27|311.17|315.31|311.21|315.25|311.15|7
1638653900000|2021-12-04 21:38:20|315.28|311.18|314.83|310.73|315.28|311.18|314.79|310.69|21
1638653910000|2021-12-04 21:38:30|314.84|310.74|314.94|310.84|314.97|310.87|314.84|310.74|17
1638653920000|2021-12-04 21:38:40|314.95|310.85|314.92|310.82|314.98|310.88|314.75|310.65|30
1638653930000|2021-12-04 21:38:50|314.88|310.78|314.72|310.62|314.9|310.8|314.72|310.62|25
1638653940000|2021-12-04 21:39:00|314.73|310.63|314.77|310.67|314.84|310.74|314.72|310.62|13
1638653950000|2021-12-04 21:39:10|314.78|310.68|314.77|310.67|314.86|310.76|314.77|310.67|26
1638653960000|2021-12-04 21:39:20|314.78|310.68|314.86|310.76|314.87|310.77|314.77|310.67|18
1638653970000|2021-12-04 21:39:30|314.85|310.75|314.8|310.7|314.87|310.77|314.8|310.7|9
1638653980000|2021-12-04 21:39:40|314.79|310.69|314.79|310.69|314.81|310.71|314.71|310.61|16
1638653990000|2021-12-04 21:39:50|314.8|310.7|314.83|310.73|314.83|310.73|314.8|310.7|6
1638654000000|2021-12-04 21:40:00|314.82|310.72|314.79|310.69|314.86|310.76|314.79|310.69|18
1638654010000|2021-12-04 21:40:10|314.8|310.7|314.86|310.76|314.86|310.76|314.79|310.69|14
1638654030000|2021-12-04 21:40:30|314.87|310.77|314.74|310.64|314.89|310.79|314.72|310.62|19
1638654040000|2021-12-04 21:40:40|314.77|310.67|314.8|310.7|314.91|310.81|314.77|310.67|25
1638654050000|2021-12-04 21:40:50|314.77|310.67|314.65|310.55|314.77|310.67|314.64|310.54|15
1638654060000|2021-12-04 21:41:00|314.66|310.56|314.64|310.54|314.76|310.66|314.64|310.54|23
1638654070000|2021-12-04 21:41:10|314.65|310.55|314.69|310.59|314.75|310.65|314.64|310.54|15
1638654080000|2021-12-04 21:41:20|314.68|310.58|314.73|310.63|314.8|310.7|314.68|310.58|16
1638654090000|2021-12-04 21:41:30|314.72|310.62|314.75|310.65|314.75|310.65|314.7|310.6|8
1638654100000|2021-12-04 21:41:40|314.76|310.66|314.74|310.64|314.79|310.69|314.69|310.59|18
1638654110000|2021-12-04 21:41:50|314.73|310.63|314.75|310.65|314.75|310.65|314.7|310.6|18
1638654120000|2021-12-04 21:42:00|314.77|310.67|314.77|310.67|314.83|310.73|314.77|310.67|15
1638654130000|2021-12-04 21:42:10|314.76|310.66|314.77|310.67|314.8|310.7|314.73|310.63|8
1638654140000|2021-12-04 21:42:20|314.78|310.68|314.8|310.7|314.81|310.71|314.76|310.66|23
1638654150000|2021-12-04 21:42:30|314.81|310.71|314.7|310.6|314.81|310.71|314.7|310.6|18
1638654160000|2021-12-04 21:42:40|314.71|310.61|314.72|310.62|314.74|310.64|314.7|310.6|23
1638654170000|2021-12-04 21:42:50|314.71|310.61|314.76|310.66|314.76|310.66|314.71|310.61|22
1638654180000|2021-12-04 21:43:00|314.78|310.68|314.86|310.76|314.88|310.78|314.78|310.68|12
1638654190000|2021-12-04 21:43:10|314.87|310.77|314.89|310.79|314.9|310.8|314.87|310.77|10
1638654200000|2021-12-04 21:43:20|314.87|310.77|314.85|310.75|314.87|310.77|314.83|310.73|11
1638654210000|2021-12-04 21:43:30|314.84|310.74|314.79|310.69|314.88|310.78|314.79|310.69|14
1638654220000|2021-12-04 21:43:40|314.8|310.7|314.72|310.62|314.8|310.7|314.71|310.61|16
1638654230000|2021-12-04 21:43:50|314.71|310.61|314.74|310.64|314.76|310.66|314.71|310.61|13
1638654240000|2021-12-04 21:44:00|314.76|310.66|314.6|310.5|314.79|310.69|314.6|310.5|14
1638654250000|2021-12-04 21:44:10|314.59|310.49|314.37|310.27|314.62|310.52|314.31|310.21|26
1638654260000|2021-12-04 21:44:20|314.34|310.24|313.79|309.69|314.34|310.24|313.79|309.69|19
1638654270000|2021-12-04 21:44:30|313.8|309.7|313.96|309.86|314.18|310.08|313.77|309.67|31
1638654280000|2021-12-04 21:44:40|313.94|309.84|313.89|309.79|314.01|309.91|313.85|309.75|30
1638654290000|2021-12-04 21:44:50|313.93|309.83|314.15|310.05|314.15|310.05|313.83|309.73|28
1638654300000|2021-12-04 21:45:00|314.18|310.08|314|309.9|314.18|310.08|313.75|309.65|36
1638654310000|2021-12-04 21:45:10|314.04|309.94|313.96|309.86|314.06|309.96|313.95|309.85|20
1638654320000|2021-12-04 21:45:20|313.97|309.87|314.3|310.2|314.48|310.38|313.97|309.87|32
1638654330000|2021-12-04 21:45:30|314.29|310.19|314.24|310.14|314.3|310.2|314.14|310.04|30
1638654340000|2021-12-04 21:45:40|314.26|310.16|314.4|310.3|314.41|310.31|314.18|310.08|34
1638654350000|2021-12-04 21:45:50|314.37|310.27|314.23|310.13|314.43|310.33|314.2|310.1|20
1638654360000|2021-12-04 21:46:00|314.25|310.15|314.46|310.36|314.46|310.36|314.25|310.15|17
1638654370000|2021-12-04 21:46:10|314.44|310.34|314.39|310.29|314.46|310.36|314.31|310.21|15
1638654380000|2021-12-04 21:46:20|314.42|310.32|314.16|310.06|314.45|310.35|314.16|310.06|31
1638654390000|2021-12-04 21:46:30|314.15|310.05|313.91|309.81|314.15|310.05|313.91|309.81|29
1638654400000|2021-12-04 21:46:40|313.89|309.79|313.98|309.88|314.09|309.99|313.88|309.78|23
1638654410000|2021-12-04 21:46:50|314.02|309.92|313.81|309.71|314.02|309.92|313.74|309.64|29
1638654420000|2021-12-04 21:47:00|313.83|309.73|313.36|309.26|313.83|309.73|313.36|309.26|24
1638654430000|2021-12-04 21:47:10|313.35|309.25|313.28|309.18|313.41|309.31|313.21|309.11|25
1638654440000|2021-12-04 21:47:20|313.3|309.2|313.61|309.51|313.61|309.51|313.27|309.17|27
1638654450000|2021-12-04 21:47:30|313.62|309.52|313.71|309.61|313.73|309.63|313.52|309.42|24
1638654460000|2021-12-04 21:47:40|313.64|309.54|313.7|309.6|313.7|309.6|313.55|309.45|17
1638654470000|2021-12-04 21:47:50|313.71|309.61|313.79|309.69|313.9|309.8|313.71|309.61|20
1638654480000|2021-12-04 21:48:00|313.77|309.67|313.85|309.75|313.86|309.76|313.76|309.66|13
1638654490000|2021-12-04 21:48:10|313.86|309.76|313.9|309.8|314.05|309.95|313.78|309.68|25
1638654500000|2021-12-04 21:48:20|313.89|309.79|313.84|309.74|313.89|309.79|313.77|309.67|13
1638654510000|2021-12-04 21:48:30|313.87|309.77|313.76|309.66|313.87|309.77|313.76|309.66|11
1638654520000|2021-12-04 21:48:40|313.75|309.65|313.49|309.39|313.75|309.65|313.48|309.38|28
1638654530000|2021-12-04 21:48:50|313.48|309.38|313.38|309.28|313.51|309.41|313.35|309.25|18
1638654540000|2021-12-04 21:49:00|313.36|309.26|313.21|309.11|313.41|309.31|313.18|309.08|20
1638654550000|2021-12-04 21:49:10|313.22|309.12|313.18|309.08|313.22|309.12|313.17|309.07|9
1638654560000|2021-12-04 21:49:20|313.19|309.09|312.88|308.78|313.19|309.09|312.77|308.67|32
1638654570000|2021-12-04 21:49:30|312.92|308.82|312.8|308.7|312.94|308.84|312.79|308.69|27
1638654580000|2021-12-04 21:49:40|312.87|308.77|312.8|308.7|312.9|308.8|312.79|308.69|16
1638654590000|2021-12-04 21:49:50|312.75|308.65|312.6|308.5|312.75|308.65|312.5|308.4|22
1638654600000|2021-12-04 21:50:00|312.56|308.46|312.72|308.62|312.81|308.71|312.56|308.46|26
1638654610000|2021-12-04 21:50:10|312.73|308.63|312.55|308.45|312.73|308.63|312.55|308.45|25
1638654620000|2021-12-04 21:50:20|312.54|308.44|312.68|308.58|312.68|308.58|312.47|308.37|23
1638654630000|2021-12-04 21:50:30|312.67|308.57|312.63|308.53|312.75|308.65|312.6|308.5|25
1638654640000|2021-12-04 21:50:40|312.67|308.57|312.63|308.53|312.68|308.58|312.53|308.43|22
1638654650000|2021-12-04 21:50:50|312.64|308.54|312.7|308.6|312.7|308.6|312.64|308.54|16
1638654660000|2021-12-04 21:51:00|312.68|308.58|312.8|308.7|312.8|308.7|312.68|308.58|17
1638654670000|2021-12-04 21:51:10|312.81|308.71|312.89|308.79|312.89|308.79|312.81|308.71|12
1638654680000|2021-12-04 21:51:20|312.9|308.8|313.26|309.16|313.26|309.16|312.9|308.8|18
1638654690000|2021-12-04 21:51:30|313.27|309.17|313.34|309.24|313.4|309.3|313.27|309.17|22
1638654700000|2021-12-04 21:51:40|313.37|309.27|313.31|309.21|313.37|309.27|313.27|309.17|18
1638654710000|2021-12-04 21:51:50|313.33|309.23|313.35|309.25|313.35|309.25|313.31|309.21|10
1638654720000|2021-12-04 21:52:00|313.33|309.23|313.35|309.25|313.35|309.25|313.31|309.21|4
1638654730000|2021-12-04 21:52:10|313.36|309.26|313.45|309.35|313.54|309.44|313.35|309.25|19
1638654740000|2021-12-04 21:52:20|313.46|309.36|313.57|309.47|313.61|309.51|313.46|309.36|11
1638654750000|2021-12-04 21:52:30|313.56|309.46|313.58|309.48|313.58|309.48|313.55|309.45|4
1638654760000|2021-12-04 21:52:40|313.64|309.54|313.59|309.49|313.66|309.56|313.59|309.49|13
1638654770000|2021-12-04 21:52:50|313.58|309.48|313.59|309.49|313.61|309.51|313.58|309.48|6
1638654780000|2021-12-04 21:53:00|313.63|309.53|313.73|309.63|313.73|309.63|313.63|309.53|10
1638654790000|2021-12-04 21:53:10|313.72|309.62|313.73|309.63|313.75|309.65|313.72|309.62|9
1638654800000|2021-12-04 21:53:20|313.72|309.62|313.86|309.76|313.89|309.79|313.69|309.59|16
1638654810000|2021-12-04 21:53:30|313.89|309.79|313.82|309.72|313.89|309.79|313.82|309.72|7
1638654820000|2021-12-04 21:53:40|313.83|309.73|313.88|309.78|313.92|309.82|313.83|309.73|16
1638654830000|2021-12-04 21:53:50|313.89|309.79|313.85|309.75|313.91|309.81|313.82|309.72|29
1638654840000|2021-12-04 21:54:00|313.88|309.78|313.91|309.81|313.91|309.81|313.85|309.75|9
1638654850000|2021-12-04 21:54:10|313.92|309.82|313.92|309.82|313.92|309.82|313.91|309.81|3
1638654870000|2021-12-04 21:54:30|313.93|309.83|314.01|309.91|314.03|309.93|313.92|309.82|6
1638654880000|2021-12-04 21:54:40|314.02|309.92|314.05|309.95|314.05|309.95|314.02|309.92|5
1638654890000|2021-12-04 21:54:50|314.03|309.93|314.13|310.03|314.14|310.04|314.03|309.93|8
1638654900000|2021-12-04 21:55:00|314.16|310.06|314.25|310.15|314.25|310.15|314.16|310.06|20
1638654910000|2021-12-04 21:55:10|314.24|310.14|314.61|310.51|314.61|310.51|314.24|310.14|25
1638654920000|2021-12-04 21:55:20|314.62|310.52|314.62|310.52|314.66|310.56|314.6|310.5|12
1638654930000|2021-12-04 21:55:30|314.61|310.51|314.63|310.53|314.64|310.54|314.61|310.51|16
1638654940000|2021-12-04 21:55:40|314.64|310.54|314.42|310.32|314.65|310.55|314.42|310.32|14
1638654950000|2021-12-04 21:55:50|314.36|310.26|314.35|310.25|314.36|310.26|314.31|310.21|18
1638654960000|2021-12-04 21:56:00|314.36|310.26|313.9|309.8|314.39|310.29|313.9|309.8|29
1638654970000|2021-12-04 21:56:10|313.84|309.74|313.58|309.48|313.84|309.74|313.3|309.2|28
1638654980000|2021-12-04 21:56:20|313.53|309.43|313.61|309.51|313.73|309.63|313.51|309.41|27
1638654990000|2021-12-04 21:56:30|313.68|309.58|313.76|309.66|313.82|309.72|313.68|309.58|13
1638655000000|2021-12-04 21:56:40|313.75|309.65|313.78|309.68|313.81|309.71|313.64|309.54|24
1638655010000|2021-12-04 21:56:50|313.77|309.67|314.36|310.26|314.36|310.26|313.77|309.67|30
1638655020000|2021-12-04 21:57:00|314.37|310.27|314.54|310.44|314.54|310.44|314.37|310.27|17
1638655030000|2021-12-04 21:57:10|314.53|310.43|314.46|310.36|314.53|310.43|314.39|310.29|18
1638655040000|2021-12-04 21:57:20|314.45|310.35|314.31|310.21|314.45|310.35|314.31|310.21|11
1638655050000|2021-12-04 21:57:30|314.36|310.26|314.17|310.07|314.36|310.26|314.17|310.07|29
1638655060000|2021-12-04 21:57:40|314.16|310.06|314|309.9|314.18|310.08|314|309.9|17
1638655070000|2021-12-04 21:57:50|313.99|309.89|314.1|310|314.1|310|313.99|309.89|12
1638655080000|2021-12-04 21:58:00|314.09|309.99|314.1|310|314.1|310|313.99|309.89|15
1638655090000|2021-12-04 21:58:10|314.09|309.99|313.88|309.78|314.09|309.99|313.88|309.78|15
1638655100000|2021-12-04 21:58:20|313.89|309.79|313.9|309.8|313.9|309.8|313.77|309.67|17
1638655110000|2021-12-04 21:58:30|313.89|309.79|313.99|309.89|314.08|309.98|313.88|309.78|18
1638655120000|2021-12-04 21:58:40|313.98|309.88|313.86|309.76|313.98|309.88|313.83|309.73|16
1638655130000|2021-12-04 21:58:50|313.87|309.77|313.96|309.86|314.07|309.97|313.87|309.77|16
1638655140000|2021-12-04 21:59:00|313.98|309.88|314.29|310.19|314.29|310.19|313.98|309.88|27
1638655150000|2021-12-04 21:59:10|314.28|310.18|314.26|310.16|314.28|310.18|314.23|310.13|10
1638655160000|2021-12-04 21:59:20|314.23|310.13|314.23|310.13|314.29|310.19|314.23|310.13|21
1638655170000|2021-12-04 21:59:30|314.24|310.14|314.28|310.18|314.33|310.23|314.23|310.13|17
1638655180000|2021-12-04 21:59:40|314.3|310.2|314.21|310.11|314.31|310.21|314.19|310.09|19
1638655190000|2021-12-04 21:59:50|314.19|310.09|314.19|310.09|314.24|310.14|314.18|310.08|15
1638655200000|2021-12-04 22:00:00|314.24|310.14|314.26|310.16|314.29|310.19|314.23|310.13|15
1638655210000|2021-12-04 22:00:10|314.28|310.18|314.36|310.26|314.41|310.31|314.28|310.18|16
1638655220000|2021-12-04 22:00:20|314.35|310.25|314.26|310.16|314.36|310.26|314.23|310.13|13
1638655230000|2021-12-04 22:00:30|314.25|310.15|314.35|310.25|314.35|310.25|314.25|310.15|11
1638655240000|2021-12-04 22:00:40|314.36|310.26|314.39|310.29|314.4|310.3|314.35|310.25|12
1638655250000|2021-12-04 22:00:50|314.38|310.28|314.39|310.29|314.4|310.3|314.34|310.24|13
1638655260000|2021-12-04 22:01:00|314.4|310.3|314.32|310.22|314.41|310.31|314.31|310.21|17
1638655270000|2021-12-04 22:01:10|314.27|310.17|314.02|309.92|314.27|310.17|314|309.9|17
1638655280000|2021-12-04 22:01:20|314.06|309.96|314.27|310.17|314.29|310.19|314.06|309.96|17
1638655290000|2021-12-04 22:01:30|314.26|310.16|314.23|310.13|314.26|310.16|314.21|310.11|9
1638655300000|2021-12-04 22:01:40|314.24|310.14|314.28|310.18|314.28|310.18|314.23|310.13|6
1638655310000|2021-12-04 22:01:50|314.29|310.19|314.29|310.19|314.29|310.19|314.28|310.18|5
1638655320000|2021-12-04 22:02:00|314.28|310.18|314.43|310.33|314.43|310.33|314.28|310.18|11
1638655330000|2021-12-04 22:02:10|314.49|310.39|314.68|310.58|314.68|310.58|314.49|310.39|10
1638655340000|2021-12-04 22:02:20|314.72|310.62|314.84|310.74|314.86|310.76|314.7|310.6|16
1638655350000|2021-12-04 22:02:30|314.86|310.76|314.87|310.77|314.88|310.78|314.83|310.73|10
1638655360000|2021-12-04 22:02:40|314.81|310.71|314.66|310.56|314.81|310.71|314.66|310.56|9
1638655370000|2021-12-04 22:02:50|314.65|310.55|314.73|310.63|314.73|310.63|314.65|310.55|12
1638655380000|2021-12-04 22:03:00|314.72|310.62|314.49|310.39|314.73|310.63|314.49|310.39|11
1638655390000|2021-12-04 22:03:10|314.48|310.38|314.68|310.58|314.68|310.58|314.48|310.38|20
1638655400000|2021-12-04 22:03:20|314.69|310.59|314.81|310.71|314.81|310.71|314.69|310.59|19
1638655410000|2021-12-04 22:03:30|314.82|310.72|314.78|310.68|314.82|310.72|314.78|310.68|9
1638655420000|2021-12-04 22:03:40|314.77|310.67|314.83|310.73|314.84|310.74|314.75|310.65|14
1638655430000|2021-12-04 22:03:50|314.85|310.75|314.85|310.75|314.87|310.77|314.85|310.75|9
1638655440000|2021-12-04 22:04:00|314.86|310.76|314.9|310.8|314.91|310.81|314.86|310.76|12
1638655450000|2021-12-04 22:04:10|314.91|310.81|314.84|310.74|314.91|310.81|314.84|310.74|12
1638655460000|2021-12-04 22:04:20|314.86|310.76|314.76|310.66|314.86|310.76|314.76|310.66|12
1638655470000|2021-12-04 22:04:30|314.78|310.68|314.77|310.67|314.79|310.69|314.76|310.66|10
1638655480000|2021-12-04 22:04:40|314.78|310.68|314.54|310.44|314.78|310.68|314.54|310.44|10
1638655490000|2021-12-04 22:04:50|314.55|310.45|314.48|310.38|314.57|310.47|314.48|310.38|9
1638655500000|2021-12-04 22:05:00|314.49|310.39|314.47|310.37|314.54|310.44|314.4|310.3|21
1638655510000|2021-12-04 22:05:10|314.5|310.4|314.52|310.42|314.58|310.48|314.5|310.4|8
1638655520000|2021-12-04 22:05:20|314.5|310.4|314.55|310.45|314.55|310.45|314.5|310.4|6
1638655530000|2021-12-04 22:05:30|314.56|310.46|314.36|310.26|314.56|310.46|314.36|310.26|12
1638655540000|2021-12-04 22:05:40|314.38|310.28|314.42|310.32|314.42|310.32|314.33|310.23|15
1638655550000|2021-12-04 22:05:50|314.41|310.31|314.32|310.22|314.42|310.32|314.31|310.21|12
1638655560000|2021-12-04 22:06:00|314.3|310.2|314.39|310.29|314.4|310.3|314.29|310.19|14
1638655570000|2021-12-04 22:06:10|314.4|310.3|314.38|310.28|314.4|310.3|314.38|310.28|3
1638655580000|2021-12-04 22:06:20|314.39|310.29|314.38|310.28|314.39|310.29|314.38|310.28|2
1638655590000|2021-12-04 22:06:30|314.39|310.29|314.39|310.29|314.4|310.3|314.38|310.28|5
1638655600000|2021-12-04 22:06:40|314.4|310.3|314.5|310.4|314.51|310.41|314.4|310.3|12
1638655610000|2021-12-04 22:06:50|314.51|310.41|314.55|310.45|314.55|310.45|314.51|310.41|13
1638655620000|2021-12-04 22:07:00|314.56|310.46|314.6|310.5|314.68|310.58|314.55|310.45|19
1638655630000|2021-12-04 22:07:10|314.59|310.49|314.72|310.62|314.72|310.62|314.59|310.49|11
1638655640000|2021-12-04 22:07:20|314.71|310.61|314.72|310.62|314.72|310.62|314.69|310.59|13
1638655650000|2021-12-04 22:07:30|314.73|310.63|314.71|310.61|314.75|310.65|314.7|310.6|7
1638655660000|2021-12-04 22:07:40|314.7|310.6|314.71|310.61|314.71|310.61|314.67|310.57|6
1638655670000|2021-12-04 22:07:50|314.7|310.6|314.75|310.65|314.75|310.65|314.69|310.59|9
1638655680000|2021-12-04 22:08:00|314.77|310.67|314.78|310.68|314.78|310.68|314.75|310.65|8
1638655690000|2021-12-04 22:08:10|314.76|310.66|314.84|310.74|314.84|310.74|314.76|310.66|11
1638655700000|2021-12-04 22:08:20|314.88|310.78|314.94|310.84|314.95|310.85|314.88|310.78|9
1638655710000|2021-12-04 22:08:30|314.98|310.88|314.87|310.77|314.98|310.88|314.83|310.73|16
1638655720000|2021-12-04 22:08:40|314.86|310.76|314.87|310.77|314.87|310.77|314.86|310.76|2
1638655730000|2021-12-04 22:08:50|314.88|310.78|314.99|310.89|315|310.9|314.88|310.78|13
1638655740000|2021-12-04 22:09:00|315|310.9|315.06|310.96|315.06|310.96|314.99|310.89|6
1638655750000|2021-12-04 22:09:10|315.09|310.99|315.13|311.03|315.13|311.03|315.09|310.99|9
1638655760000|2021-12-04 22:09:20|315.11|311.01|315.03|310.93|315.15|311.05|315.03|310.93|10
1638655770000|2021-12-04 22:09:30|315.04|310.94|315.06|310.96|315.06|310.96|315.03|310.93|8
1638655780000|2021-12-04 22:09:40|315.07|310.97|315.08|310.98|315.08|310.98|315.07|310.97|4
1638655790000|2021-12-04 22:09:50|315.07|310.97|315.08|310.98|315.09|310.99|315.03|310.93|10
1638655800000|2021-12-04 22:10:00|315.09|310.99|315.15|311.05|315.15|311.05|315.09|310.99|7
1638655810000|2021-12-04 22:10:10|315.14|311.04|315.27|311.17|315.27|311.17|315.14|311.04|12
1638655820000|2021-12-04 22:10:20|315.29|311.19|315.51|311.41|315.51|311.41|315.27|311.17|19
1638655830000|2021-12-04 22:10:30|315.52|311.42|315.61|311.51|315.61|311.51|315.51|311.41|16
1638655840000|2021-12-04 22:10:40|315.6|311.5|315.59|311.49|315.61|311.51|315.58|311.48|12
1638655850000|2021-12-04 22:10:50|315.61|311.51|315.59|311.49|315.61|311.51|315.58|311.48|4
1638655860000|2021-12-04 22:11:00|315.58|311.48|315.63|311.53|315.63|311.53|315.58|311.48|7
1638655870000|2021-12-04 22:11:10|315.64|311.54|315.58|311.48|315.64|311.54|315.56|311.46|12
1638655880000|2021-12-04 22:11:20|315.55|311.45|315.6|311.5|315.6|311.5|315.53|311.43|11
1638655890000|2021-12-04 22:11:30|315.59|311.49|315.6|311.5|315.62|311.52|315.59|311.49|9
1638655900000|2021-12-04 22:11:40|315.62|311.52|315.65|311.55|315.65|311.55|315.6|311.5|8
1638655910000|2021-12-04 22:11:50|315.64|311.54|315.66|311.56|315.66|311.56|315.64|311.54|7
1638655920000|2021-12-04 22:12:00|315.65|311.55|315.76|311.66|315.76|311.66|315.65|311.55|20
1638655930000|2021-12-04 22:12:10|315.75|311.65|315.79|311.69|315.81|311.71|315.75|311.65|15
1638655940000|2021-12-04 22:12:20|315.78|311.68|315.68|311.58|315.79|311.69|315.63|311.53|16
1638655950000|2021-12-04 22:12:30|315.67|311.57|315.6|311.5|315.68|311.58|315.59|311.49|15
1638655960000|2021-12-04 22:12:40|315.58|311.48|315.6|311.5|315.6|311.5|315.57|311.47|17
1638655970000|2021-12-04 22:12:50|315.57|311.47|315.59|311.49|315.6|311.5|315.57|311.47|20
1638655980000|2021-12-04 22:13:00|315.57|311.47|315.6|311.5|315.62|311.52|315.57|311.47|19
1638655990000|2021-12-04 22:13:10|315.58|311.48|315.39|311.29|315.61|311.51|315.39|311.29|23
1638656000000|2021-12-04 22:13:20|315.31|311.21|315.54|311.44|315.54|311.44|315.25|311.15|22
1638656010000|2021-12-04 22:13:30|315.55|311.45|315.14|311.04|315.56|311.46|315.13|311.03|25
1638656020000|2021-12-04 22:13:40|315.15|311.05|315.25|311.15|315.26|311.16|315.15|311.05|19
1638656030000|2021-12-04 22:13:50|315.26|311.16|315.37|311.27|315.39|311.29|315.25|311.15|17
1638656040000|2021-12-04 22:14:00|315.38|311.28|315.38|311.28|315.43|311.33|315.38|311.28|12
1638656050000|2021-12-04 22:14:10|315.37|311.27|315.33|311.23|315.39|311.29|315.31|311.21|19
1638656060000|2021-12-04 22:14:20|315.32|311.22|315.32|311.22|315.32|311.22|315.32|311.22|1
1638656070000|2021-12-04 22:14:30|315.31|311.21|315.33|311.23|315.35|311.25|315.3|311.2|18
1638656080000|2021-12-04 22:14:40|315.35|311.25|315.35|311.25|315.35|311.25|315.33|311.23|21
1638656090000|2021-12-04 22:14:50|315.33|311.23|315.33|311.23|315.36|311.26|315.33|311.23|25
1638656100000|2021-12-04 22:15:00|315.35|311.25|315.42|311.32|315.42|311.32|315.32|311.22|24
1638656110000|2021-12-04 22:15:10|315.4|311.3|315.36|311.26|315.4|311.3|315.35|311.25|8
1638656120000|2021-12-04 22:15:20|315.37|311.27|315.25|311.15|315.37|311.27|315.25|311.15|6
1638656130000|2021-12-04 22:15:30|315.23|311.13|315.02|310.92|315.26|311.16|315.02|310.92|13
1638656140000|2021-12-04 22:15:40|315|310.9|315.02|310.92|315.02|310.92|315|310.9|7
1638656150000|2021-12-04 22:15:50|314.95|310.85|314.87|310.77|314.95|310.85|314.87|310.77|8
1638656160000|2021-12-04 22:16:00|314.9|310.8|314.91|310.81|314.91|310.81|314.9|310.8|4
1638656170000|2021-12-04 22:16:10|314.92|310.82|314.92|310.82|314.93|310.83|314.91|310.81|5
1638656190000|2021-12-04 22:16:30|314.91|310.81|314.93|310.83|314.93|310.83|314.91|310.81|2
1638656200000|2021-12-04 22:16:40|314.92|310.82|314.82|310.72|314.92|310.82|314.82|310.72|19
1638656210000|2021-12-04 22:16:50|314.83|310.73|314.78|310.68|314.83|310.73|314.78|310.68|10
1638656220000|2021-12-04 22:17:00|314.79|310.69|314.74|310.64|314.79|310.69|314.73|310.63|6
1638656230000|2021-12-04 22:17:10|314.73|310.63|314.7|310.6|314.74|310.64|314.7|310.6|18
1638656240000|2021-12-04 22:17:20|314.71|310.61|314.69|310.59|314.71|310.61|314.69|310.59|7
1638656250000|2021-12-04 22:17:30|314.68|310.58|314.69|310.59|314.69|310.59|314.68|310.58|2
1638656270000|2021-12-04 22:17:50|314.7|310.6|314.88|310.78|314.89|310.79|314.7|310.6|22
1638656280000|2021-12-04 22:18:00|314.89|310.79|314.93|310.83|314.96|310.86|314.88|310.78|16
1638656290000|2021-12-04 22:18:10|314.94|310.84|314.98|310.88|315.01|310.91|314.94|310.84|10
1638656300000|2021-12-04 22:18:20|315.01|310.91|315.02|310.92|315.03|310.93|315.01|310.91|4
1638656310000|2021-12-04 22:18:30|315.01|310.91|315.15|311.05|315.15|311.05|315.01|310.91|21
1638656320000|2021-12-04 22:18:40|315.14|311.04|315.15|311.05|315.16|311.06|315.14|311.04|16
1638656330000|2021-12-04 22:18:50|315.16|311.06|315.14|311.04|315.16|311.06|315.14|311.04|7
1638656340000|2021-12-04 22:19:00|315.15|311.05|315.14|311.04|315.16|311.06|315.12|311.02|22
1638656350000|2021-12-04 22:19:10|315.16|311.06|315.17|311.07|315.2|311.1|315.16|311.06|7
1638656360000|2021-12-04 22:19:20|315.19|311.09|315.2|311.1|315.21|311.11|315.19|311.09|8
1638656370000|2021-12-04 22:19:30|315.21|311.11|315.14|311.04|315.21|311.11|315.13|311.03|16
1638656380000|2021-12-04 22:19:40|315.15|311.05|315.1|311|315.15|311.05|315.1|311|10
1638656390000|2021-12-04 22:19:50|315.11|311.01|315.1|311|315.11|311.01|315.1|311|2
1638656400000|2021-12-04 22:20:00|315.09|310.99|315.07|310.97|315.09|310.99|315.06|310.96|5
1638656410000|2021-12-04 22:20:10|315.09|310.99|315.16|311.06|315.19|311.09|315.09|310.99|14
1638656420000|2021-12-04 22:20:20|315.17|311.07|315.15|311.05|315.2|311.1|315.15|311.05|6
1638656430000|2021-12-04 22:20:30|315.16|311.06|315.12|311.02|315.16|311.06|315.11|311.01|9
1638656440000|2021-12-04 22:20:40|315.13|311.03|315.15|311.05|315.17|311.07|315.13|311.03|10
1638656450000|2021-12-04 22:20:50|315.18|311.08|315.16|311.06|315.2|311.1|315.15|311.05|8
1638656460000|2021-12-04 22:21:00|315.14|311.04|315.13|311.03|315.14|311.04|315.12|311.02|6
1638656470000|2021-12-04 22:21:10|315.14|311.04|315.14|311.04|315.14|311.04|315.13|311.03|3
1638656480000|2021-12-04 22:21:20|315.13|311.03|315.01|310.91|315.13|311.03|315|310.9|10
1638656490000|2021-12-04 22:21:30|315|310.9|314.8|310.7|315.01|310.91|314.8|310.7|12
1638656500000|2021-12-04 22:21:40|314.79|310.69|314.72|310.62|314.79|310.69|314.72|310.62|10
1638656510000|2021-12-04 22:21:50|314.64|310.54|314.62|310.52|314.64|310.54|314.62|310.52|3
1638656520000|2021-12-04 22:22:00|314.63|310.53|314.6|310.5|314.63|310.53|314.6|310.5|8
1638656530000|2021-12-04 22:22:10|314.61|310.51|314.61|310.51|314.61|310.51|314.6|310.5|3
1638656540000|2021-12-04 22:22:20|314.62|310.52|314.63|310.53|314.64|310.54|314.61|310.51|16
1638656550000|2021-12-04 22:22:30|314.64|310.54|314.68|310.58|314.68|310.58|314.62|310.52|5
1638656560000|2021-12-04 22:22:40|314.69|310.59|314.73|310.63|314.74|310.64|314.69|310.59|7
1638656570000|2021-12-04 22:22:50|314.72|310.62|314.65|310.55|314.74|310.64|314.65|310.55|14
1638656580000|2021-12-04 22:23:00|314.64|310.54|314.73|310.63|314.73|310.63|314.62|310.52|10
1638656590000|2021-12-04 22:23:10|314.71|310.61|314.71|310.61|314.71|310.61|314.7|310.6|3
1638656600000|2021-12-04 22:23:20|314.7|310.6|314.7|310.6|314.71|310.61|314.69|310.59|6
1638656610000|2021-12-04 22:23:30|314.69|310.59|314.68|310.58|314.71|310.61|314.68|310.58|4
1638656620000|2021-12-04 22:23:40|314.69|310.59|314.69|310.59|314.71|310.61|314.68|310.58|7
1638656630000|2021-12-04 22:23:50|314.68|310.58|314.71|310.61|314.71|310.61|314.68|310.58|6
1638656640000|2021-12-04 22:24:00|314.7|310.6|314.7|310.6|314.7|310.6|314.7|310.6|1
1638656660000|2021-12-04 22:24:20|314.69|310.59|314.69|310.59|314.7|310.6|314.69|310.59|3
1638656670000|2021-12-04 22:24:30|314.7|310.6|314.75|310.65|314.75|310.65|314.7|310.6|7
1638656680000|2021-12-04 22:24:40|314.85|310.75|314.81|310.71|314.85|310.75|314.75|310.65|12
1638656690000|2021-12-04 22:24:50|314.82|310.72|314.98|310.88|315.06|310.96|314.82|310.72|14
1638656700000|2021-12-04 22:25:00|315.01|310.91|314.88|310.78|315.01|310.91|314.88|310.78|17
1638656710000|2021-12-04 22:25:10|314.87|310.77|314.71|310.61|314.87|310.77|314.7|310.6|12
1638656720000|2021-12-04 22:25:20|314.7|310.6|314.63|310.53|314.7|310.6|314.62|310.52|13
1638656730000|2021-12-04 22:25:30|314.62|310.52|314.67|310.57|314.69|310.59|314.58|310.48|15
1638656740000|2021-12-04 22:25:40|314.66|310.56|314.66|310.56|314.66|310.56|314.66|310.56|1
1638656750000|2021-12-04 22:25:50|314.67|310.57|314.67|310.57|314.67|310.57|314.67|310.57|1
1638656770000|2021-12-04 22:26:10|314.66|310.56|314.63|310.53|314.66|310.56|314.63|310.53|2
1638656780000|2021-12-04 22:26:20|314.61|310.51|314.63|310.53|314.63|310.53|314.61|310.51|3
1638656800000|2021-12-04 22:26:40|314.62|310.52|314.7|310.6|314.7|310.6|314.62|310.52|4
1638656810000|2021-12-04 22:26:50|314.71|310.61|314.7|310.6|314.71|310.61|314.69|310.59|10
1638656820000|2021-12-04 22:27:00|314.71|310.61|314.72|310.62|314.74|310.64|314.71|310.61|7
1638656850000|2021-12-04 22:27:30|314.73|310.63|314.73|310.63|314.73|310.63|314.73|310.63|1
1638656860000|2021-12-04 22:27:40|314.65|310.55|314.72|310.62|314.73|310.63|314.65|310.55|3
1638656870000|2021-12-04 22:27:50|314.73|310.63|314.73|310.63|314.73|310.63|314.73|310.63|1
1638656880000|2021-12-04 22:28:00|314.74|310.64|314.73|310.63|314.76|310.66|314.72|310.62|6
1638656890000|2021-12-04 22:28:10|314.74|310.64|314.73|310.63|314.74|310.64|314.7|310.6|9
1638656900000|2021-12-04 22:28:20|314.71|310.61|314.71|310.61|314.73|310.63|314.65|310.55|16
1638656910000|2021-12-04 22:28:30|314.7|310.6|314.72|310.62|314.73|310.63|314.64|310.54|14
1638656920000|2021-12-04 22:28:40|314.71|310.61|314.72|310.62|314.72|310.62|314.71|310.61|2
1638656930000|2021-12-04 22:28:50|314.71|310.61|314.71|310.61|314.71|310.61|314.71|310.61|1
1638656940000|2021-12-04 22:29:00|314.73|310.63|314.71|310.61|314.73|310.63|314.7|310.6|6
1638656950000|2021-12-04 22:29:10|314.76|310.66|314.83|310.73|314.86|310.76|314.76|310.66|15
1638656960000|2021-12-04 22:29:20|314.82|310.72|314.85|310.75|314.86|310.76|314.82|310.72|8
1638656970000|2021-12-04 22:29:30|314.84|310.74|314.84|310.74|314.84|310.74|314.84|310.74|1
1638656980000|2021-12-04 22:29:40|314.82|310.72|314.87|310.77|314.87|310.77|314.82|310.72|8
1638656990000|2021-12-04 22:29:50|314.86|310.76|314.9|310.8|314.93|310.83|314.86|310.76|9
1638657000000|2021-12-04 22:30:00|314.91|310.81|314.94|310.84|314.94|310.84|314.9|310.8|8
1638657010000|2021-12-04 22:30:10|314.96|310.86|314.94|310.84|314.96|310.86|314.91|310.81|6
1638657020000|2021-12-04 22:30:20|314.96|310.86|314.96|310.86|314.96|310.86|314.96|310.86|1
1638657030000|2021-12-04 22:30:30|314.97|310.87|314.94|310.84|314.99|310.89|314.93|310.83|6
1638657040000|2021-12-04 22:30:40|314.91|310.81|314.96|310.86|314.96|310.86|314.9|310.8|5
1638657060000|2021-12-04 22:31:00|314.95|310.85|314.95|310.85|314.95|310.85|314.95|310.85|1
1638657070000|2021-12-04 22:31:10|314.96|310.86|314.95|310.85|314.96|310.86|314.9|310.8|4
1638657080000|2021-12-04 22:31:20|314.96|310.86|314.93|310.83|314.96|310.86|314.93|310.83|5
1638657090000|2021-12-04 22:31:30|314.94|310.84|314.98|310.88|314.99|310.89|314.94|310.84|13
1638657100000|2021-12-04 22:31:40|314.96|310.86|314.96|310.86|314.98|310.88|314.96|310.86|5
1638657110000|2021-12-04 22:31:50|314.97|310.87|314.97|310.87|314.98|310.88|314.97|310.87|5
1638657120000|2021-12-04 22:32:00|314.98|310.88|314.97|310.87|314.98|310.88|314.97|310.87|4
1638657130000|2021-12-04 22:32:10|314.98|310.88|315|310.9|315|310.9|314.98|310.88|5
1638657140000|2021-12-04 22:32:20|315.01|310.91|315|310.9|315.01|310.91|315|310.9|2
1638657150000|2021-12-04 22:32:30|315.01|310.91|315.01|310.91|315.03|310.93|315|310.9|11
1638657160000|2021-12-04 22:32:40|315.02|310.92|315.22|311.12|315.22|311.12|315.02|310.92|17
1638657170000|2021-12-04 22:32:50|315.23|311.13|315.34|311.24|315.42|311.32|315.21|311.11|14
1638657180000|2021-12-04 22:33:00|315.37|311.27|315.43|311.33|315.44|311.34|315.37|311.27|7
1638657190000|2021-12-04 22:33:10|315.44|311.34|315.49|311.39|315.52|311.42|315.44|311.34|21
1638657200000|2021-12-04 22:33:20|315.56|311.46|315.57|311.47|315.58|311.48|315.54|311.44|15
1638657210000|2021-12-04 22:33:30|315.54|311.44|315.57|311.47|315.6|311.5|315.54|311.44|14
1638657220000|2021-12-04 22:33:40|315.59|311.49|315.62|311.52|315.62|311.52|315.58|311.48|9
1638657230000|2021-12-04 22:33:50|315.58|311.48|315.64|311.54|315.65|311.55|315.58|311.48|7
1638657240000|2021-12-04 22:34:00|315.63|311.53|315.66|311.56|315.66|311.56|315.61|311.51|10
1638657250000|2021-12-04 22:34:10|315.67|311.57|315.74|311.64|315.74|311.64|315.67|311.57|16
1638657260000|2021-12-04 22:34:20|315.76|311.66|315.79|311.69|315.8|311.7|315.75|311.65|11
1638657270000|2021-12-04 22:34:30|315.8|311.7|316.11|312.01|316.11|312.01|315.8|311.7|22
1638657280000|2021-12-04 22:34:40|316.14|312.04|316.48|312.38|316.48|312.38|316.14|312.04|24
1638657290000|2021-12-04 22:34:50|316.49|312.39|316.49|312.39|316.53|312.43|316.47|312.37|13
1638657300000|2021-12-04 22:35:00|316.52|312.42|316.26|312.16|316.52|312.42|316.26|312.16|14
1638657310000|2021-12-04 22:35:10|316.2|312.1|315.85|311.75|316.2|312.1|315.85|311.75|14
1638657320000|2021-12-04 22:35:20|315.87|311.77|315.91|311.81|315.91|311.81|315.85|311.75|15
1638657330000|2021-12-04 22:35:30|315.93|311.83|315.92|311.82|315.94|311.84|315.88|311.78|16
1638657340000|2021-12-04 22:35:40|315.96|311.86|315.72|311.62|315.98|311.88|315.68|311.58|20
1638657350000|2021-12-04 22:35:50|315.74|311.64|316.01|311.91|316.1|312|315.73|311.63|14
1638657360000|2021-12-04 22:36:00|315.93|311.83|315.91|311.81|316.01|311.91|315.88|311.78|18
1638657370000|2021-12-04 22:36:10|315.92|311.82|315.98|311.88|315.98|311.88|315.91|311.81|12
1638657380000|2021-12-04 22:36:20|315.99|311.89|315.99|311.89|315.99|311.89|315.98|311.88|3
1638657390000|2021-12-04 22:36:30|316|311.9|316|311.9|316|311.9|315.99|311.89|3
1638657400000|2021-12-04 22:36:40|316.02|311.92|316|311.9|316.02|311.92|315.97|311.87|10
1638657410000|2021-12-04 22:36:50|316.01|311.91|315.99|311.89|316.01|311.91|315.98|311.88|6
1638657420000|2021-12-04 22:37:00|315.98|311.88|315.95|311.85|315.98|311.88|315.94|311.84|9
1638657430000|2021-12-04 22:37:10|315.96|311.86|315.92|311.82|315.96|311.86|315.92|311.82|5
1638657440000|2021-12-04 22:37:20|315.91|311.81|315.91|311.81|315.91|311.81|315.87|311.77|4
1638657450000|2021-12-04 22:37:30|315.9|311.8|315.92|311.82|315.92|311.82|315.89|311.79|3
1638657460000|2021-12-04 22:37:40|315.94|311.84|315.91|311.81|315.98|311.88|315.91|311.81|14
1638657470000|2021-12-04 22:37:50|315.9|311.8|315.91|311.81|315.93|311.83|315.9|311.8|4
1638657480000|2021-12-04 22:38:00|315.93|311.83|315.95|311.85|315.95|311.85|315.93|311.83|2
1638657490000|2021-12-04 22:38:10|315.93|311.83|315.87|311.77|315.94|311.84|315.87|311.77|6
1638657500000|2021-12-04 22:38:20|315.89|311.79|315.87|311.77|315.89|311.79|315.87|311.77|2
1638657510000|2021-12-04 22:38:30|315.89|311.79|315.9|311.8|315.92|311.82|315.89|311.79|3
1638657520000|2021-12-04 22:38:40|315.91|311.81|315.93|311.83|315.94|311.84|315.91|311.81|4
1638657530000|2021-12-04 22:38:50|315.94|311.84|315.98|311.88|316|311.9|315.94|311.84|5
1638657540000|2021-12-04 22:39:00|315.97|311.87|315.98|311.88|315.98|311.88|315.97|311.87|8
1638657550000|2021-12-04 22:39:10|315.97|311.87|316|311.9|316|311.9|315.97|311.87|2
1638657560000|2021-12-04 22:39:20|315.99|311.89|315.86|311.76|315.99|311.89|315.86|311.76|8
1638657570000|2021-12-04 22:39:30|315.78|311.68|315.71|311.61|315.78|311.68|315.68|311.58|13
1638657580000|2021-12-04 22:39:40|315.7|311.6|315.7|311.6|315.71|311.61|315.69|311.59|9
1638657590000|2021-12-04 22:39:50|315.69|311.59|315.74|311.64|315.74|311.64|315.69|311.59|10
1638657600000|2021-12-04 22:40:00|315.75|311.65|315.87|311.77|315.87|311.77|315.74|311.64|19
1638657610000|2021-12-04 22:40:10|315.86|311.76|315.82|311.72|315.87|311.77|315.8|311.7|16
1638657620000|2021-12-04 22:40:20|315.86|311.76|315.88|311.78|315.91|311.81|315.86|311.76|11
1638657630000|2021-12-04 22:40:30|315.89|311.79|315.72|311.62|315.94|311.84|315.71|311.61|21
1638657640000|2021-12-04 22:40:40|315.73|311.63|315.76|311.66|315.76|311.66|315.72|311.62|10
1638657650000|2021-12-04 22:40:50|315.78|311.68|315.8|311.7|315.8|311.7|315.74|311.64|15
1638657660000|2021-12-04 22:41:00|315.83|311.73|315.87|311.77|315.87|311.77|315.8|311.7|11
1638657670000|2021-12-04 22:41:10|315.91|311.81|315.91|311.81|315.93|311.83|315.89|311.79|11
1638657680000|2021-12-04 22:41:20|315.92|311.82|315.92|311.82|315.93|311.83|315.91|311.81|9
1638657690000|2021-12-04 22:41:30|315.93|311.83|316.04|311.94|316.05|311.95|315.93|311.83|7
1638657700000|2021-12-04 22:41:40|316.05|311.95|316.06|311.96|316.06|311.96|316.04|311.94|5
1638657710000|2021-12-04 22:41:50|316.07|311.97|316.06|311.96|316.08|311.98|316.05|311.95|11
1638657720000|2021-12-04 22:42:00|316.09|311.99|316.07|311.97|316.09|311.99|316.06|311.96|6
1638657730000|2021-12-04 22:42:10|316.08|311.98|316.05|311.95|316.1|312|316.05|311.95|11
1638657740000|2021-12-04 22:42:20|316.08|311.98|316.08|311.98|316.08|311.98|316.05|311.95|3
1638657750000|2021-12-04 22:42:30|316.1|312|316.12|312.02|316.12|312.02|316.1|312|5
1638657760000|2021-12-04 22:42:40|316.11|312.01|316.11|312.01|316.11|312.01|316.11|312.01|1
1638657770000|2021-12-04 22:42:50|316.12|312.02|316.1|312|316.12|312.02|316.1|312|2
1638657780000|2021-12-04 22:43:00|316.09|311.99|316.1|312|316.1|312|316.09|311.99|4
1638657800000|2021-12-04 22:43:20|316.12|312.02|316.34|312.24|316.36|312.26|316.12|312.02|7
1638657810000|2021-12-04 22:43:30|316.37|312.27|316.39|312.29|316.4|312.3|316.32|312.22|18
1638657820000|2021-12-04 22:43:40|316.38|312.28|316.5|312.4|316.5|312.4|316.38|312.28|13
1638657830000|2021-12-04 22:43:50|316.49|312.39|316.44|312.34|316.49|312.39|316.44|312.34|9
1638657840000|2021-12-04 22:44:00|316.45|312.35|316.46|312.36|316.47|312.37|316.44|312.34|6
1638657850000|2021-12-04 22:44:10|316.48|312.38|316.51|312.41|316.52|312.42|316.47|312.37|15
1638657860000|2021-12-04 22:44:20|316.52|312.42|316.54|312.44|316.54|312.44|316.52|312.42|3
1638657870000|2021-12-04 22:44:30|316.55|312.45|316.54|312.44|316.55|312.45|316.51|312.41|7
1638657880000|2021-12-04 22:44:40|316.53|312.43|316.4|312.3|316.53|312.43|316.4|312.3|10
1638657890000|2021-12-04 22:44:50|316.41|312.31|316.46|312.36|316.47|312.37|316.41|312.31|13
1638657900000|2021-12-04 22:45:00|316.47|312.37|316.47|312.37|316.48|312.38|316.45|312.35|8
1638657910000|2021-12-04 22:45:10|316.45|312.35|316.53|312.43|316.54|312.44|316.45|312.35|14
1638657920000|2021-12-04 22:45:20|316.54|312.44|316.56|312.46|316.56|312.46|316.54|312.44|5
1638657930000|2021-12-04 22:45:30|316.58|312.48|316.6|312.5|316.6|312.5|316.58|312.48|3
1638657940000|2021-12-04 22:45:40|316.59|312.49|316.62|312.52|316.62|312.52|316.59|312.49|6
1638657950000|2021-12-04 22:45:50|316.59|312.49|316.68|312.58|316.68|312.58|316.59|312.49|3
1638657960000|2021-12-04 22:46:00|316.69|312.59|316.65|312.55|316.71|312.61|316.63|312.53|15
1638657970000|2021-12-04 22:46:10|316.66|312.56|316.67|312.57|316.68|312.58|316.66|312.56|6
1638657980000|2021-12-04 22:46:20|316.68|312.58|316.75|312.65|316.75|312.65|316.66|312.56|12
1638657990000|2021-12-04 22:46:30|316.76|312.66|316.8|312.7|316.8|312.7|316.71|312.61|7
1638658000000|2021-12-04 22:46:40|316.81|312.71|316.83|312.73|316.83|312.73|316.81|312.71|2
1638658010000|2021-12-04 22:46:50|316.8|312.7|316.82|312.72|316.84|312.74|316.8|312.7|3
1638658020000|2021-12-04 22:47:00|316.83|312.73|316.85|312.75|316.85|312.75|316.82|312.72|4
1638658030000|2021-12-04 22:47:10|316.84|312.74|316.79|312.69|316.85|312.75|316.79|312.69|10
1638658040000|2021-12-04 22:47:20|316.78|312.68|316.72|312.62|316.78|312.68|316.71|312.61|10
1638658050000|2021-12-04 22:47:30|316.74|312.64|316.79|312.69|316.81|312.71|316.72|312.62|13
1638658060000|2021-12-04 22:47:40|316.87|312.77|316.97|312.87|316.97|312.87|316.83|312.73|8
1638658070000|2021-12-04 22:47:50|316.89|312.79|316.87|312.77|316.9|312.8|316.84|312.74|8
1638658080000|2021-12-04 22:48:00|316.86|312.76|316.93|312.83|316.93|312.83|316.86|312.76|5
1638658090000|2021-12-04 22:48:10|316.92|312.82|316.93|312.83|316.93|312.83|316.9|312.8|4
1638658100000|2021-12-04 22:48:20|316.92|312.82|316.86|312.76|316.92|312.82|316.86|312.76|8
1638658110000|2021-12-04 22:48:30|316.88|312.78|316.8|312.7|316.88|312.78|316.8|312.7|6
1638658120000|2021-12-04 22:48:40|316.78|312.68|316.75|312.65|316.81|312.71|316.74|312.64|7
1638658130000|2021-12-04 22:48:50|316.73|312.63|316.78|312.68|316.78|312.68|316.73|312.63|3
1638658140000|2021-12-04 22:49:00|316.74|312.64|316.81|312.71|316.82|312.72|316.74|312.64|8
1638658150000|2021-12-04 22:49:10|316.8|312.7|316.69|312.59|316.8|312.7|316.69|312.59|8
1638658160000|2021-12-04 22:49:20|316.7|312.6|316.53|312.43|316.7|312.6|316.53|312.43|6
1638658170000|2021-12-04 22:49:30|316.52|312.42|316.48|312.38|316.55|312.45|316.48|312.38|6
1638658180000|2021-12-04 22:49:40|316.47|312.37|316.37|312.27|316.53|312.43|316.34|312.24|16
1638658190000|2021-12-04 22:49:50|316.4|312.3|316.37|312.27|316.4|312.3|316.37|312.27|10
1638658200000|2021-12-04 22:50:00|316.36|312.26|316.36|312.26|316.37|312.27|316.32|312.22|9
1638658210000|2021-12-04 22:50:10|316.37|312.27|316.52|312.42|316.52|312.42|316.37|312.27|17
1638658220000|2021-12-04 22:50:20|316.47|312.37|316.47|312.37|316.47|312.37|316.46|312.36|3
1638658230000|2021-12-04 22:50:30|316.46|312.36|316.48|312.38|316.48|312.38|316.44|312.34|8
1638658240000|2021-12-04 22:50:40|316.49|312.39|316.58|312.48|316.58|312.48|316.49|312.39|6
1638658250000|2021-12-04 22:50:50|316.57|312.47|316.6|312.5|316.6|312.5|316.57|312.47|14
1638658260000|2021-12-04 22:51:00|316.59|312.49|316.57|312.47|316.59|312.49|316.53|312.43|16
1638658270000|2021-12-04 22:51:10|316.56|312.46|316.56|312.46|316.57|312.47|316.53|312.43|4
1638658280000|2021-12-04 22:51:20|316.55|312.45|316.56|312.46|316.56|312.46|316.55|312.45|4
1638658290000|2021-12-04 22:51:30|316.57|312.47|316.51|312.41|316.59|312.49|316.51|312.41|8
1638658300000|2021-12-04 22:51:40|316.5|312.4|316.55|312.45|316.55|312.45|316.48|312.38|10
1638658310000|2021-12-04 22:51:50|316.56|312.46|316.56|312.46|316.56|312.46|316.55|312.45|3
1638658320000|2021-12-04 22:52:00|316.55|312.45|316.57|312.47|316.57|312.47|316.55|312.45|3
1638658330000|2021-12-04 22:52:10|316.6|312.5|316.66|312.56|316.66|312.56|316.6|312.5|7
1638658340000|2021-12-04 22:52:20|316.63|312.53|316.66|312.56|316.66|312.56|316.63|312.53|2
1638658350000|2021-12-04 22:52:30|316.67|312.57|316.76|312.66|316.76|312.66|316.67|312.57|9
1638658360000|2021-12-04 22:52:40|316.77|312.67|316.77|312.67|316.77|312.67|316.77|312.67|1
1638658370000|2021-12-04 22:52:50|316.76|312.66|316.69|312.59|316.77|312.67|316.68|312.58|8
1638658380000|2021-12-04 22:53:00|316.7|312.6|316.71|312.61|316.72|312.62|316.7|312.6|6
1638658390000|2021-12-04 22:53:10|316.7|312.6|316.62|312.52|316.7|312.6|316.55|312.45|18
1638658400000|2021-12-04 22:53:20|316.64|312.54|316.67|312.57|316.68|312.58|316.59|312.49|16
1638658410000|2021-12-04 22:53:30|316.68|312.58|316.69|312.59|316.69|312.59|316.61|312.51|20
1638658420000|2021-12-04 22:53:40|316.7|312.6|316.79|312.69|316.81|312.71|316.7|312.6|8
1638658430000|2021-12-04 22:53:50|316.8|312.7|316.84|312.74|316.9|312.8|316.8|312.7|8
1638658440000|2021-12-04 22:54:00|316.85|312.75|316.91|312.81|316.92|312.82|316.83|312.73|4
1638658450000|2021-12-04 22:54:10|316.9|312.8|316.9|312.8|316.9|312.8|316.9|312.8|1
1638658470000|2021-12-04 22:54:30|316.91|312.81|316.91|312.81|316.91|312.81|316.91|312.81|1
1638658480000|2021-12-04 22:54:40|316.88|312.78|316.92|312.82|316.95|312.85|316.88|312.78|6
1638658490000|2021-12-04 22:54:50|316.91|312.81|316.96|312.86|316.96|312.86|316.91|312.81|5
1638658510000|2021-12-04 22:55:10|316.94|312.84|316.95|312.85|316.95|312.85|316.94|312.84|6
1638658520000|2021-12-04 22:55:20|317|312.9|317.01|312.91|317.04|312.94|317|312.9|8
1638658530000|2021-12-04 22:55:30|317.02|312.92|317.03|312.93|317.03|312.93|316.98|312.88|11
1638658540000|2021-12-04 22:55:40|317.05|312.95|317.02|312.92|317.05|312.95|317.01|312.91|7
1638658550000|2021-12-04 22:55:50|317.01|312.91|317.03|312.93|317.07|312.97|317.01|312.91|7
1638658560000|2021-12-04 22:56:00|317.02|312.92|317.05|312.95|317.05|312.95|317.02|312.92|5
1638658570000|2021-12-04 22:56:10|317.08|312.98|317.16|313.06|317.18|313.08|317.08|312.98|10
1638658580000|2021-12-04 22:56:20|317.15|313.05|317.16|313.06|317.16|313.06|317.15|313.05|2
1638658590000|2021-12-04 22:56:30|317.15|313.05|317.17|313.07|317.19|313.09|317.15|313.05|8
1638658600000|2021-12-04 22:56:40|317.16|313.06|317.15|313.05|317.16|313.06|317.13|313.03|5
1638658610000|2021-12-04 22:56:50|317.16|313.06|317.26|313.16|317.27|313.17|317.16|313.06|16
1638658620000|2021-12-04 22:57:00|317.23|313.13|317.34|313.24|317.34|313.24|317.23|313.13|12
1638658630000|2021-12-04 22:57:10|317.35|313.25|317.43|313.33|317.43|313.33|317.33|313.23|12
1638658640000|2021-12-04 22:57:20|317.42|313.32|317.43|313.33|317.44|313.34|317.39|313.29|6
1638658650000|2021-12-04 22:57:30|317.44|313.34|317.57|313.47|317.57|313.47|317.43|313.33|11
1638658660000|2021-12-04 22:57:40|317.56|313.46|317.57|313.47|317.57|313.47|317.56|313.46|2
1638658670000|2021-12-04 22:57:50|317.62|313.52|317.46|313.36|317.63|313.53|317.43|313.33|19
1638658680000|2021-12-04 22:58:00|317.45|313.35|317.59|313.49|317.62|313.52|317.45|313.35|15
1638658690000|2021-12-04 22:58:10|317.54|313.44|317.58|313.48|317.58|313.48|317.48|313.38|15
1638658700000|2021-12-04 22:58:20|317.59|313.49|317.54|313.44|317.59|313.49|317.52|313.42|10
1638658710000|2021-12-04 22:58:30|317.52|313.42|317.52|313.42|317.53|313.43|317.43|313.33|14
1638658720000|2021-12-04 22:58:40|317.53|313.43|317.53|313.43|317.53|313.43|317.47|313.37|8
1638658730000|2021-12-04 22:58:50|317.5|313.4|317.61|313.51|317.68|313.58|317.5|313.4|20
1638658740000|2021-12-04 22:59:00|317.55|313.45|317.66|313.56|317.7|313.6|317.55|313.45|11
1638658750000|2021-12-04 22:59:10|317.65|313.55|317.58|313.48|317.65|313.55|317.57|313.47|10
1638658760000|2021-12-04 22:59:20|317.57|313.47|317.56|313.46|317.58|313.48|317.53|313.43|9
1638658770000|2021-12-04 22:59:30|317.53|313.43|317.56|313.46|317.57|313.47|317.53|313.43|5
1638658780000|2021-12-04 22:59:40|317.53|313.43|317.45|313.35|317.55|313.45|317.43|313.33|20
1638658790000|2021-12-04 22:59:50|317.46|313.36|317.41|313.31|317.48|313.38|317.41|313.31|14
1638658800000|2021-12-04 23:00:00|317.42|313.32|317.41|313.31|317.46|313.36|317.4|313.3|17
1638658810000|2021-12-04 23:00:10|317.42|313.32|317.47|313.37|317.47|313.37|317.41|313.31|8
1638658820000|2021-12-04 23:00:20|317.48|313.38|317.46|313.36|317.5|313.4|317.46|313.36|11
1638658830000|2021-12-04 23:00:30|317.48|313.38|317.48|313.38|317.49|313.39|317.45|313.35|6
1638658840000|2021-12-04 23:00:40|317.49|313.39|317.7|313.6|317.71|313.61|317.49|313.39|20
1638658850000|2021-12-04 23:00:50|317.71|313.61|317.93|313.83|318.05|313.95|317.69|313.59|34
1638658860000|2021-12-04 23:01:00|317.99|313.89|317.91|313.81|317.99|313.89|317.89|313.79|13
1638658870000|2021-12-04 23:01:10|317.85|313.75|317.78|313.68|317.87|313.77|317.74|313.64|14
1638658880000|2021-12-04 23:01:20|317.77|313.67|317.85|313.75|317.88|313.78|317.76|313.66|10
1638658890000|2021-12-04 23:01:30|317.83|313.73|317.74|313.64|317.84|313.74|317.74|313.64|12
1638658900000|2021-12-04 23:01:40|317.67|313.57|317.71|313.61|317.71|313.61|317.66|313.56|4
1638658910000|2021-12-04 23:01:50|317.72|313.62|317.75|313.65|317.75|313.65|317.72|313.62|5
1638658920000|2021-12-04 23:02:00|317.74|313.64|317.89|313.79|317.89|313.79|317.69|313.59|12
1638658930000|2021-12-04 23:02:10|317.9|313.8|317.9|313.8|317.91|313.81|317.82|313.72|19
1638658940000|2021-12-04 23:02:20|317.91|313.81|317.8|313.7|317.93|313.83|317.8|313.7|16
1638658950000|2021-12-04 23:02:30|317.81|313.71|317.81|313.71|317.85|313.75|317.77|313.67|22
1638658960000|2021-12-04 23:02:40|317.82|313.72|317.72|313.62|317.85|313.75|317.72|313.62|6
1638658970000|2021-12-04 23:02:50|317.69|313.59|317.69|313.59|317.69|313.59|317.67|313.57|10
1638658980000|2021-12-04 23:03:00|317.7|313.6|317.69|313.59|317.73|313.63|317.68|313.58|8
1638658990000|2021-12-04 23:03:10|317.72|313.62|317.71|313.61|317.74|313.64|317.71|313.61|4
1638659000000|2021-12-04 23:03:20|317.73|313.63|317.82|313.72|317.82|313.72|317.73|313.63|4
1638659010000|2021-12-04 23:03:30|317.83|313.73|317.77|313.67|317.84|313.74|317.71|313.61|10
1638659020000|2021-12-04 23:03:40|317.73|313.63|317.64|313.54|317.74|313.64|317.61|313.51|16
1638659030000|2021-12-04 23:03:50|317.65|313.55|317.73|313.63|317.76|313.66|317.65|313.55|23
1638659040000|2021-12-04 23:04:00|317.79|313.69|317.63|313.53|317.83|313.73|317.57|313.47|24
1638659050000|2021-12-04 23:04:10|317.62|313.52|317.93|313.83|317.93|313.83|317.62|313.52|16
1638659060000|2021-12-04 23:04:20|317.94|313.84|317.92|313.82|318|313.9|317.92|313.82|25
1638659070000|2021-12-04 23:04:30|317.93|313.83|318.15|314.05|318.22|314.12|317.93|313.83|20
1638659080000|2021-12-04 23:04:40|318.17|314.07|318.18|314.08|318.21|314.11|318.16|314.06|17
1638659090000|2021-12-04 23:04:50|318.17|314.07|318.12|314.02|318.17|314.07|318.12|314.02|7
1638659100000|2021-12-04 23:05:00|318.14|314.04|318.23|314.13|318.23|314.13|318.13|314.03|9
1638659110000|2021-12-04 23:05:10|318.24|314.14|318.18|314.08|318.26|314.16|318.16|314.06|10
1638659120000|2021-12-04 23:05:20|318.17|314.07|318.24|314.14|318.24|314.14|318.17|314.07|4
1638659130000|2021-12-04 23:05:30|318.25|314.15|318.32|314.22|318.32|314.22|318.21|314.11|19
1638659140000|2021-12-04 23:05:40|318.33|314.23|318.3|314.2|318.35|314.25|318.3|314.2|10
1638659150000|2021-12-04 23:05:50|318.31|314.21|318.31|314.21|318.32|314.22|318.3|314.2|11
1638659160000|2021-12-04 23:06:00|318.3|314.2|318.31|314.21|318.33|314.23|318.3|314.2|8
1638659170000|2021-12-04 23:06:10|318.32|314.22|318.34|314.24|318.34|314.24|318.31|314.21|7
1638659180000|2021-12-04 23:06:20|318.35|314.25|318.32|314.22|318.35|314.25|318.3|314.2|9
1638659190000|2021-12-04 23:06:30|318.3|314.2|318.34|314.24|318.36|314.26|318.3|314.2|10
1638659200000|2021-12-04 23:06:40|318.32|314.22|318.36|314.26|318.36|314.26|318.32|314.22|10
1638659210000|2021-12-04 23:06:50|318.39|314.29|318.43|314.33|318.52|314.42|318.39|314.29|12
1638659220000|2021-12-04 23:07:00|318.38|314.28|318.37|314.27|318.41|314.31|318.35|314.25|12
1638659230000|2021-12-04 23:07:10|318.36|314.26|318.41|314.31|318.43|314.33|318.36|314.26|10
1638659240000|2021-12-04 23:07:20|318.4|314.3|318.47|314.37|318.55|314.45|318.39|314.29|21
1638659250000|2021-12-04 23:07:30|318.45|314.35|318.68|314.58|318.68|314.58|318.44|314.34|15
1638659260000|2021-12-04 23:07:40|318.66|314.56|318.83|314.73|318.83|314.73|318.66|314.56|15
1638659270000|2021-12-04 23:07:50|318.85|314.75|318.98|314.88|319.02|314.92|318.85|314.75|10
1638659280000|2021-12-04 23:08:00|319|314.9|319.18|315.08|319.29|315.19|319|314.9|30
1638659290000|2021-12-04 23:08:10|319.21|315.11|319.2|315.1|319.23|315.13|319.12|315.02|19
1638659300000|2021-12-04 23:08:20|319.23|315.13|319.26|315.16|319.27|315.17|319.22|315.12|16
1638659310000|2021-12-04 23:08:30|319.28|315.18|319.37|315.27|319.37|315.27|319.28|315.18|11
1638659320000|2021-12-04 23:08:40|319.38|315.28|319.43|315.33|319.46|315.36|319.38|315.28|13
1638659330000|2021-12-04 23:08:50|319.4|315.3|319.4|315.3|319.45|315.35|319.34|315.24|13
1638659340000|2021-12-04 23:09:00|319.41|315.31|319.37|315.27|319.42|315.32|319.35|315.25|10
1638659350000|2021-12-04 23:09:10|319.36|315.26|319.36|315.26|319.43|315.33|319.31|315.21|17
1638659360000|2021-12-04 23:09:20|319.35|315.25|319.47|315.37|319.49|315.39|319.35|315.25|17
1638659370000|2021-12-04 23:09:30|319.48|315.38|319.51|315.41|319.51|315.41|319.47|315.37|12
1638659380000|2021-12-04 23:09:40|319.49|315.39|319.4|315.3|319.5|315.4|319.4|315.3|9
1638659390000|2021-12-04 23:09:50|319.42|315.32|319.6|315.5|319.61|315.51|319.42|315.32|21
1638659400000|2021-12-04 23:10:00|319.59|315.49|319.71|315.61|319.73|315.63|319.59|315.49|9
1638659410000|2021-12-04 23:10:10|319.7|315.6|319.57|315.47|319.7|315.6|319.57|315.47|7
1638659420000|2021-12-04 23:10:20|319.56|315.46|319.65|315.55|319.65|315.55|319.54|315.44|10
1638659430000|2021-12-04 23:10:30|319.66|315.56|319.9|315.8|319.9|315.8|319.66|315.56|15
1638659440000|2021-12-04 23:10:40|319.89|315.79|319.89|315.79|319.9|315.8|319.78|315.68|23
1638659450000|2021-12-04 23:10:50|319.88|315.78|319.92|315.82|319.92|315.82|319.87|315.77|7
1638659460000|2021-12-04 23:11:00|319.91|315.81|319.76|315.66|319.91|315.81|319.76|315.66|15
1638659470000|2021-12-04 23:11:10|319.75|315.65|319.6|315.5|319.76|315.66|319.6|315.5|20
1638659480000|2021-12-04 23:11:20|319.59|315.49|319.58|315.48|319.61|315.51|319.53|315.43|9
1638659490000|2021-12-04 23:11:30|319.59|315.49|319.48|315.38|319.64|315.54|319.48|315.38|17
1638659500000|2021-12-04 23:11:40|319.47|315.37|319.48|315.38|319.51|315.41|319.46|315.36|10
1638659510000|2021-12-04 23:11:50|319.5|315.4|319.3|315.2|319.53|315.43|319.29|315.19|18
1638659520000|2021-12-04 23:12:00|319.34|315.24|319.17|315.07|319.35|315.25|319.16|315.06|20
1638659530000|2021-12-04 23:12:10|319.15|315.05|318.96|314.86|319.24|315.14|318.96|314.86|24
1638659540000|2021-12-04 23:12:20|318.89|314.79|318.83|314.73|318.96|314.86|318.83|314.73|20
1638659550000|2021-12-04 23:12:30|318.82|314.72|318.54|314.44|318.82|314.72|318.54|314.44|19
1638659560000|2021-12-04 23:12:40|318.53|314.43|318.28|314.18|318.54|314.44|318.24|314.14|23
1638659570000|2021-12-04 23:12:50|318.24|314.14|318.44|314.34|318.53|314.43|318.23|314.13|27
1638659580000|2021-12-04 23:13:00|318.42|314.32|318.5|314.4|318.56|314.46|318.4|314.3|15
1638659590000|2021-12-04 23:13:10|318.47|314.37|318.58|314.48|318.59|314.49|318.47|314.37|12
1638659600000|2021-12-04 23:13:20|318.56|314.46|318.32|314.22|318.56|314.46|318.28|314.18|13
1638659610000|2021-12-04 23:13:30|318.3|314.2|318.36|314.26|318.4|314.3|318.26|314.16|15
1638659620000|2021-12-04 23:13:40|318.37|314.27|318.39|314.29|318.44|314.34|318.37|314.27|9
1638659630000|2021-12-04 23:13:50|318.38|314.28|318.36|314.26|318.41|314.31|318.36|314.26|11
1638659640000|2021-12-04 23:14:00|318.35|314.25|318.39|314.29|318.39|314.29|318.35|314.25|10
1638659650000|2021-12-04 23:14:10|318.36|314.26|318.34|314.24|318.37|314.27|318.34|314.24|5
1638659660000|2021-12-04 23:14:20|318.35|314.25|318.37|314.27|318.37|314.27|318.32|314.22|14
1638659670000|2021-12-04 23:14:30|318.36|314.26|318.25|314.15|318.36|314.26|318.24|314.14|16
1638659680000|2021-12-04 23:14:40|318.24|314.14|318.26|314.16|318.26|314.16|318.22|314.12|15
1638659690000|2021-12-04 23:14:50|318.25|314.15|318.31|314.21|318.31|314.21|318.19|314.09|15
1638659700000|2021-12-04 23:15:00|318.28|314.18|318.33|314.23|318.35|314.25|318.26|314.16|18
1638659710000|2021-12-04 23:15:10|318.34|314.24|318.44|314.34|318.44|314.34|318.34|314.24|12
1638659720000|2021-12-04 23:15:20|318.45|314.35|318.44|314.34|318.46|314.36|318.39|314.29|11
1638659730000|2021-12-04 23:15:30|318.46|314.36|318.43|314.33|318.57|314.47|318.43|314.33|24
1638659740000|2021-12-04 23:15:40|318.44|314.34|318.45|314.35|318.46|314.36|318.43|314.33|8
1638659750000|2021-12-04 23:15:50|318.46|314.36|318.52|314.42|318.53|314.43|318.45|314.35|12
1638659760000|2021-12-04 23:16:00|318.51|314.41|318.58|314.48|318.58|314.48|318.51|314.41|7
1638659770000|2021-12-04 23:16:10|318.59|314.49|318.42|314.32|318.6|314.5|318.41|314.31|15
1638659780000|2021-12-04 23:16:20|318.44|314.34|318.51|314.41|318.52|314.42|318.44|314.34|14
1638659790000|2021-12-04 23:16:30|318.49|314.39|318.43|314.33|318.51|314.41|318.42|314.32|13
1638659800000|2021-12-04 23:16:40|318.42|314.32|318.29|314.19|318.43|314.33|318.29|314.19|29
1638659810000|2021-12-04 23:16:50|318.31|314.21|318.29|314.19|318.41|314.31|318.29|314.19|15
1638659820000|2021-12-04 23:17:00|318.28|314.18|318.2|314.1|318.28|314.18|318.2|314.1|14
1638659830000|2021-12-04 23:17:10|318.22|314.12|318.19|314.09|318.22|314.12|318.19|314.09|6
1638659840000|2021-12-04 23:17:20|318.1|314|318.12|314.02|318.14|314.04|318.09|313.99|11
1638659850000|2021-12-04 23:17:30|318.11|314.01|318.36|314.26|318.38|314.28|318.11|314.01|25
1638659860000|2021-12-04 23:17:40|318.35|314.25|318.21|314.11|318.35|314.25|318.13|314.03|26
1638659870000|2021-12-04 23:17:50|318.17|314.07|318.22|314.12|318.26|314.16|318.17|314.07|8
1638659880000|2021-12-04 23:18:00|318.2|314.1|318.29|314.19|318.29|314.19|318.2|314.1|7
1638659890000|2021-12-04 23:18:10|318.28|314.18|318.27|314.17|318.29|314.19|318.27|314.17|10
1638659900000|2021-12-04 23:18:20|318.29|314.19|318.26|314.16|318.3|314.2|318.26|314.16|9
1638659910000|2021-12-04 23:18:30|318.25|314.15|318.26|314.16|318.31|314.21|318.25|314.15|9
1638659920000|2021-12-04 23:18:40|318.27|314.17|318.31|314.21|318.31|314.21|318.25|314.15|14
1638659930000|2021-12-04 23:18:50|318.33|314.23|318.34|314.24|318.34|314.24|318.32|314.22|5
1638659940000|2021-12-04 23:19:00|318.35|314.25|318.36|314.26|318.36|314.26|318.35|314.25|4
1638659950000|2021-12-04 23:19:10|318.37|314.27|318.46|314.36|318.46|314.36|318.37|314.27|8
1638659960000|2021-12-04 23:19:20|318.48|314.38|318.49|314.39|318.52|314.42|318.45|314.35|10
1638659970000|2021-12-04 23:19:30|318.52|314.42|318.52|314.42|318.54|314.44|318.5|314.4|12
1638659980000|2021-12-04 23:19:40|318.54|314.44|318.57|314.47|318.58|314.48|318.54|314.44|10
1638659990000|2021-12-04 23:19:50|318.56|314.46|318.56|314.46|318.56|314.46|318.56|314.46|1
1638660000000|2021-12-04 23:20:00|318.54|314.44|318.51|314.41|318.54|314.44|318.5|314.4|5
1638660010000|2021-12-04 23:20:10|318.52|314.42|318.3|314.2|318.6|314.5|318.3|314.2|17
1638660020000|2021-12-04 23:20:20|318.29|314.19|318.36|314.26|318.39|314.29|318.29|314.19|20
1638660030000|2021-12-04 23:20:30|318.37|314.27|318.26|314.16|318.39|314.29|318.17|314.07|27
1638660040000|2021-12-04 23:20:40|318.25|314.15|318.18|314.08|318.25|314.15|318.13|314.03|23
1638660050000|2021-12-04 23:20:50|318.19|314.09|318.11|314.01|318.19|314.09|318.11|314.01|17
1638660060000|2021-12-04 23:21:00|318.12|314.02|318.17|314.07|318.23|314.13|318.11|314.01|15
1638660070000|2021-12-04 23:21:10|318.2|314.1|318.17|314.07|318.23|314.13|318.16|314.06|20
1638660080000|2021-12-04 23:21:20|318.19|314.09|318.12|314.02|318.19|314.09|318.11|314.01|9
1638660090000|2021-12-04 23:21:30|318.11|314.01|318.02|313.92|318.11|314.01|318.02|313.92|9
1638660100000|2021-12-04 23:21:40|318.04|313.94|317.95|313.85|318.07|313.97|317.94|313.84|13
1638660110000|2021-12-04 23:21:50|318.01|313.91|317.91|313.81|318.06|313.96|317.9|313.8|23
1638660120000|2021-12-04 23:22:00|317.89|313.79|317.87|313.77|317.91|313.81|317.87|313.77|9
1638660130000|2021-12-04 23:22:10|317.88|313.78|318.04|313.94|318.06|313.96|317.88|313.78|15
1638660140000|2021-12-04 23:22:20|318.05|313.95|317.85|313.75|318.09|313.99|317.85|313.75|23
1638660150000|2021-12-04 23:22:30|317.83|313.73|317.67|313.57|317.83|313.73|317.66|313.56|17
1638660160000|2021-12-04 23:22:40|317.63|313.53|317.73|313.63|317.79|313.69|317.63|313.53|19
1638660170000|2021-12-04 23:22:50|317.71|313.61|317.65|313.55|317.72|313.62|317.65|313.55|10
1638660180000|2021-12-04 23:23:00|317.62|313.52|317.58|313.48|317.7|313.6|317.58|313.48|23
1638660190000|2021-12-04 23:23:10|317.59|313.49|317.63|313.53|317.63|313.53|317.57|313.47|16
1638660200000|2021-12-04 23:23:20|317.61|313.51|317.61|313.51|317.61|313.51|317.58|313.48|15
1638660210000|2021-12-04 23:23:30|317.62|313.52|317.65|313.55|317.69|313.59|317.61|313.51|11
1638660220000|2021-12-04 23:23:40|317.64|313.54|317.58|313.48|317.64|313.54|317.56|313.46|20
1638660230000|2021-12-04 23:23:50|317.59|313.49|317.39|313.29|317.59|313.49|317.39|313.29|17
1638660240000|2021-12-04 23:24:00|317.38|313.28|317.46|313.36|317.46|313.36|317.36|313.26|9
1638660250000|2021-12-04 23:24:10|317.47|313.37|317.43|313.33|317.47|313.37|317.43|313.33|9
1638660260000|2021-12-04 23:24:20|317.39|313.29|317.4|313.3|317.44|313.34|317.38|313.28|14
1638660270000|2021-12-04 23:24:30|317.41|313.31|317.4|313.3|317.43|313.33|317.4|313.3|8
1638660280000|2021-12-04 23:24:40|317.39|313.29|317.33|313.23|317.39|313.29|317.32|313.22|6
1638660290000|2021-12-04 23:24:50|317.32|313.22|317.23|313.13|317.32|313.22|317.23|313.13|5
1638660300000|2021-12-04 23:25:00|317.24|313.14|317.12|313.02|317.25|313.15|317.12|313.02|13
1638660310000|2021-12-04 23:25:10|317.08|312.98|316.99|312.89|317.08|312.98|316.98|312.88|8
1638660320000|2021-12-04 23:25:20|316.93|312.83|316.97|312.87|317|312.9|316.92|312.82|10
1638660330000|2021-12-04 23:25:30|316.96|312.86|316.89|312.79|316.97|312.87|316.88|312.78|14
1638660340000|2021-12-04 23:25:40|316.87|312.77|316.89|312.79|316.89|312.79|316.86|312.76|4
1638660350000|2021-12-04 23:25:50|316.9|312.8|316.93|312.83|316.93|312.83|316.9|312.8|8
1638660360000|2021-12-04 23:26:00|316.94|312.84|316.92|312.82|316.97|312.87|316.91|312.81|11
1638660370000|2021-12-04 23:26:10|316.93|312.83|316.87|312.77|316.93|312.83|316.87|312.77|3
1638660380000|2021-12-04 23:26:20|316.86|312.76|316.82|312.72|316.87|312.77|316.82|312.72|9
1638660390000|2021-12-04 23:26:30|316.83|312.73|316.75|312.65|316.83|312.73|316.71|312.61|15
1638660400000|2021-12-04 23:26:40|316.79|312.69|316.66|312.56|316.81|312.71|316.66|312.56|16
1638660410000|2021-12-04 23:26:50|316.71|312.61|316.79|312.69|316.79|312.69|316.71|312.61|15
1638660420000|2021-12-04 23:27:00|316.8|312.7|316.77|312.67|316.82|312.72|316.76|312.66|18
1638660430000|2021-12-04 23:27:10|316.75|312.65|316.66|312.56|316.75|312.65|316.66|312.56|5
1638660440000|2021-12-04 23:27:20|316.62|312.52|316.33|312.23|316.63|312.53|316.32|312.22|22
1638660450000|2021-12-04 23:27:30|316.32|312.22|316.17|312.07|316.38|312.28|316.17|312.07|19
1638660460000|2021-12-04 23:27:40|316.16|312.06|316.12|312.02|316.16|312.06|316.05|311.95|25
1638660470000|2021-12-04 23:27:50|316.08|311.98|316.08|311.98|316.09|311.99|316.01|311.91|19
1638660480000|2021-12-04 23:28:00|316.07|311.97|315.98|311.88|316.08|311.98|315.91|311.81|8
1638660490000|2021-12-04 23:28:10|315.95|311.85|315.88|311.78|315.96|311.86|315.84|311.74|28
1638660500000|2021-12-04 23:28:20|315.86|311.76|315.9|311.8|315.9|311.8|315.85|311.75|7
1638660510000|2021-12-04 23:28:30|315.88|311.78|315.89|311.79|315.91|311.81|315.88|311.78|6
1638660530000|2021-12-04 23:28:50|315.9|311.8|316|311.9|316.02|311.92|315.89|311.79|19
1638660540000|2021-12-04 23:29:00|316.01|311.91|316.23|312.13|316.23|312.13|316.01|311.91|11
1638660550000|2021-12-04 23:29:10|316.22|312.12|316.21|312.11|316.29|312.19|316.19|312.09|16
1638660560000|2021-12-04 23:29:20|316.24|312.14|316.3|312.2|316.3|312.2|316.24|312.14|8
1638660570000|2021-12-04 23:29:30|316.31|312.21|316.29|312.19|316.33|312.23|316.29|312.19|13
1638660580000|2021-12-04 23:29:40|316.28|312.18|316.23|312.13|316.29|312.19|316.16|312.06|15
1638660590000|2021-12-04 23:29:50|316.24|312.14|316.39|312.29|316.39|312.29|316.22|312.12|20
1638660600000|2021-12-04 23:30:00|316.4|312.3|316.48|312.38|316.49|312.39|316.38|312.28|15
1638660610000|2021-12-04 23:30:10|316.49|312.39|316.53|312.43|316.53|312.43|316.49|312.39|7
1638660620000|2021-12-04 23:30:20|316.69|312.59|316.7|312.6|316.71|312.61|316.62|312.52|15
1638660630000|2021-12-04 23:30:30|316.69|312.59|316.57|312.47|316.69|312.59|316.54|312.44|18
1638660640000|2021-12-04 23:30:40|316.56|312.46|316.55|312.45|316.57|312.47|316.5|312.4|16
1638660650000|2021-12-04 23:30:50|316.46|312.36|316.32|312.22|316.46|312.36|316.31|312.21|23
1638660660000|2021-12-04 23:31:00|316.33|312.23|316.23|312.13|316.33|312.23|316.21|312.11|17
1638660670000|2021-12-04 23:31:10|316.2|312.1|316.2|312.1|316.23|312.13|316.17|312.07|15
1638660680000|2021-12-04 23:31:20|316.19|312.09|316.2|312.1|316.22|312.12|316.19|312.09|11
1638660690000|2021-12-04 23:31:30|316.21|312.11|316.2|312.1|316.24|312.14|316.2|312.1|10
1638660700000|2021-12-04 23:31:40|316.19|312.09|316.16|312.06|316.19|312.09|316.16|312.06|4
1638660710000|2021-12-04 23:31:50|316.15|312.05|316.09|311.99|316.16|312.06|316.09|311.99|9
1638660720000|2021-12-04 23:32:00|316.07|311.97|315.93|311.83|316.07|311.97|315.92|311.82|20
1638660730000|2021-12-04 23:32:10|315.96|311.86|316.01|311.91|316.12|312.02|315.93|311.83|21
1638660740000|2021-12-04 23:32:20|315.98|311.88|315.92|311.82|315.98|311.88|315.89|311.79|15
1638660750000|2021-12-04 23:32:30|315.91|311.81|315.62|311.52|315.91|311.81|315.62|311.52|19
1638660760000|2021-12-04 23:32:40|315.63|311.53|315.04|310.94|315.63|311.53|315.04|310.94|22
1638660770000|2021-12-04 23:32:50|315.03|310.93|315.3|311.2|315.3|311.2|315.03|310.93|19
1638660780000|2021-12-04 23:33:00|315.31|311.21|315.47|311.37|315.47|311.37|315.31|311.21|15
1638660790000|2021-12-04 23:33:10|315.48|311.38|315.17|311.07|315.48|311.38|315.16|311.06|19
1638660800000|2021-12-04 23:33:20|315.18|311.08|315.17|311.07|315.25|311.15|315.16|311.06|21
1638660810000|2021-12-04 23:33:30|315.16|311.06|312.03|307.93|315.16|311.06|311.94|307.84|38
1638660820000|2021-12-04 23:33:40|312.1|308|312.98|308.88|313.3|309.2|312.1|308|34
1638660830000|2021-12-04 23:33:50|312.97|308.87|312.98|308.88|312.99|308.89|312.72|308.62|26
1638660840000|2021-12-04 23:34:00|312.97|308.87|312.58|308.48|313.04|308.94|312.55|308.45|24
1638660850000|2021-12-04 23:34:10|312.57|308.47|312.45|308.35|312.58|308.48|312.25|308.15|26
1638660860000|2021-12-04 23:34:20|312.51|308.41|312.34|308.24|312.54|308.44|312.25|308.15|25
1638660870000|2021-12-04 23:34:30|312.33|308.23|312.55|308.45|312.55|308.45|312.24|308.14|28
1638660880000|2021-12-04 23:34:40|312.53|308.43|312.67|308.57|312.69|308.59|312.23|308.13|33
1638660890000|2021-12-04 23:34:50|312.65|308.55|312.97|308.87|313.01|308.91|312.65|308.55|23
1638660900000|2021-12-04 23:35:00|312.98|308.88|313.13|309.03|313.14|309.04|312.94|308.84|18
1638660910000|2021-12-04 23:35:10|313.16|309.06|313.2|309.1|313.26|309.16|313.04|308.94|19
1638660920000|2021-12-04 23:35:20|313.28|309.18|313.14|309.04|313.36|309.26|313.1|309|27
1638660930000|2021-12-04 23:35:30|313.13|309.03|313.35|309.25|313.38|309.28|313.13|309.03|23
1638660940000|2021-12-04 23:35:40|313.37|309.27|313.34|309.24|313.38|309.28|313.32|309.22|10
1638660950000|2021-12-04 23:35:50|313.33|309.23|313.57|309.47|313.57|309.47|313.32|309.22|14
1638660960000|2021-12-04 23:36:00|313.56|309.46|313.71|309.61|313.72|309.62|313.56|309.46|22
1638660970000|2021-12-04 23:36:10|313.72|309.62|313.72|309.62|313.81|309.71|313.67|309.57|20
1638660980000|2021-12-04 23:36:20|313.73|309.63|313.92|309.82|313.92|309.82|313.73|309.63|17
1638660990000|2021-12-04 23:36:30|313.93|309.83|313.85|309.75|313.96|309.86|313.84|309.74|15
1638661000000|2021-12-04 23:36:40|313.84|309.74|313.98|309.88|313.98|309.88|313.81|309.71|12
1638661010000|2021-12-04 23:36:50|313.99|309.89|314.13|310.03|314.14|310.04|313.99|309.89|25
1638661020000|2021-12-04 23:37:00|314.12|310.02|314.13|310.03|314.13|310.03|314.09|309.99|10
1638661030000|2021-12-04 23:37:10|314.14|310.04|313.91|309.81|314.14|310.04|313.89|309.79|16
1638661040000|2021-12-04 23:37:20|313.92|309.82|314.01|309.91|314.01|309.91|313.88|309.78|10
1638661050000|2021-12-04 23:37:30|313.96|309.86|314.06|309.96|314.07|309.97|313.96|309.86|18
1638661060000|2021-12-04 23:37:40|314.04|309.94|314|309.9|314.04|309.94|314|309.9|10
1638661070000|2021-12-04 23:37:50|314.01|309.91|314.16|310.06|314.18|310.08|314|309.9|19
1638661080000|2021-12-04 23:38:00|314.15|310.05|314.23|310.13|314.31|310.21|314.14|310.04|27
1638661090000|2021-12-04 23:38:10|314.22|310.12|314.16|310.06|314.24|310.14|314.16|310.06|13
1638661100000|2021-12-04 23:38:20|314.2|310.1|314.12|310.02|314.21|310.11|314.12|310.02|16
1638661110000|2021-12-04 23:38:30|314.14|310.04|314.14|310.04|314.14|310.04|314.1|310|9
1638661120000|2021-12-04 23:38:40|314.16|310.06|314.25|310.15|314.25|310.15|314.16|310.06|10
1638661130000|2021-12-04 23:38:50|314.23|310.13|314.13|310.03|314.23|310.13|314.13|310.03|5
1638661140000|2021-12-04 23:39:00|314.12|310.02|314.05|309.95|314.21|310.11|314.05|309.95|11
1638661150000|2021-12-04 23:39:10|314|309.9|313.25|309.15|314|309.9|313.23|309.13|26
1638661160000|2021-12-04 23:39:20|313.24|309.14|313.13|309.03|313.26|309.16|313.07|308.97|20
1638661170000|2021-12-04 23:39:30|313.12|309.02|313.05|308.95|313.15|309.05|313.05|308.95|19
1638661180000|2021-12-04 23:39:40|313.04|308.94|312.47|308.37|313.04|308.94|312.45|308.35|29
1638661190000|2021-12-04 23:39:50|312.42|308.32|311.9|307.8|312.42|308.32|311.9|307.8|27
1638661200000|2021-12-04 23:40:00|311.82|307.72|312.05|307.95|312.09|307.99|311.77|307.67|31
1638661210000|2021-12-04 23:40:10|312.08|307.98|312.42|308.32|312.42|308.32|312.08|307.98|25
1638661220000|2021-12-04 23:40:20|312.43|308.33|312.54|308.44|312.66|308.56|312.43|308.33|27
1638661230000|2021-12-04 23:40:30|312.66|308.56|312.54|308.44|312.66|308.56|312.54|308.44|28
1638661240000|2021-12-04 23:40:40|312.6|308.5|312.74|308.64|312.74|308.64|312.55|308.45|35
1638661250000|2021-12-04 23:40:50|312.75|308.65|312.8|308.7|312.9|308.8|312.75|308.65|30
1638661260000|2021-12-04 23:41:00|312.79|308.69|312.77|308.67|312.84|308.74|312.76|308.66|16
1638661270000|2021-12-04 23:41:10|312.8|308.7|312.87|308.77|312.87|308.77|312.78|308.68|15
1638661280000|2021-12-04 23:41:20|312.86|308.76|312.88|308.78|312.95|308.85|312.86|308.76|13
1638661290000|2021-12-04 23:41:30|312.86|308.76|312.7|308.6|312.92|308.82|312.68|308.58|14
1638661300000|2021-12-04 23:41:40|312.64|308.54|312.61|308.51|312.66|308.56|312.61|308.51|6
1638661310000|2021-12-04 23:41:50|312.56|308.46|312.65|308.55|312.67|308.57|312.56|308.46|15
1638661320000|2021-12-04 23:42:00|312.64|308.54|312.75|308.65|312.76|308.66|312.61|308.51|14
1638661330000|2021-12-04 23:42:10|312.73|308.63|312.81|308.71|312.81|308.71|312.67|308.57|13
1638661340000|2021-12-04 23:42:20|312.8|308.7|312.85|308.75|312.85|308.75|312.8|308.7|5
1638661350000|2021-12-04 23:42:30|312.86|308.76|312.83|308.73|312.86|308.76|312.83|308.73|9
1638661360000|2021-12-04 23:42:40|312.84|308.74|313.03|308.93|313.03|308.93|312.84|308.74|19
1638661370000|2021-12-04 23:42:50|313.04|308.94|313.02|308.92|313.07|308.97|313.02|308.92|7
1638661380000|2021-12-04 23:43:00|313.03|308.93|313.38|309.28|313.4|309.3|313.03|308.93|23
1638661390000|2021-12-04 23:43:10|313.41|309.31|313.34|309.24|313.43|309.33|313.25|309.15|24
1638661400000|2021-12-04 23:43:20|313.28|309.18|313.29|309.19|313.31|309.21|313.28|309.18|5
1638661410000|2021-12-04 23:43:30|313.28|309.18|313.31|309.21|313.34|309.24|313.28|309.18|8
1638661420000|2021-12-04 23:43:40|313.32|309.22|313.35|309.25|313.35|309.25|313.3|309.2|8
1638661430000|2021-12-04 23:43:50|313.34|309.24|313.68|309.58|313.68|309.58|313.34|309.24|21
1638661440000|2021-12-04 23:44:00|313.7|309.6|313.71|309.61|313.76|309.66|313.7|309.6|19
1638661450000|2021-12-04 23:44:10|313.73|309.63|313.74|309.64|313.74|309.64|313.66|309.56|8
1638661460000|2021-12-04 23:44:20|313.76|309.66|314.01|309.91|314.01|309.91|313.74|309.64|22
1638661470000|2021-12-04 23:44:30|314|309.9|314.07|309.97|314.07|309.97|313.99|309.89|7
1638661480000|2021-12-04 23:44:40|314.08|309.98|314.09|309.99|314.09|309.99|314.08|309.98|2
1638661490000|2021-12-04 23:44:50|314.1|310|314.19|310.09|314.19|310.09|314.1|310|10
1638661500000|2021-12-04 23:45:00|314.2|310.1|314.23|310.13|314.23|310.13|314.2|310.1|6
1638661510000|2021-12-04 23:45:10|314.26|310.16|314.31|310.21|314.31|310.21|314.26|310.16|6
1638661520000|2021-12-04 23:45:20|314.32|310.22|314.32|310.22|314.4|310.3|314.3|310.2|11
1638661530000|2021-12-04 23:45:30|314.29|310.19|314.27|310.17|314.29|310.19|314.27|310.17|8
1638661540000|2021-12-04 23:45:40|314.28|310.18|314.33|310.23|314.38|310.28|314.28|310.18|12
1638661550000|2021-12-04 23:45:50|314.35|310.25|314.34|310.24|314.4|310.3|314.34|310.24|8
1638661560000|2021-12-04 23:46:00|314.33|310.23|314.25|310.15|314.35|310.25|314.25|310.15|10
1638661570000|2021-12-04 23:46:10|314.23|310.13|314.45|310.35|314.46|310.36|314.19|310.09|21
1638661580000|2021-12-04 23:46:20|314.46|310.36|314.59|310.49|314.59|310.49|314.46|310.36|10
1638661590000|2021-12-04 23:46:30|314.61|310.51|314.65|310.55|314.66|310.56|314.57|310.47|15
1638661600000|2021-12-04 23:46:40|314.66|310.56|314.75|310.65|314.77|310.67|314.66|310.56|17
1638661610000|2021-12-04 23:46:50|314.78|310.68|314.85|310.75|314.91|310.81|314.78|310.68|7
1638661620000|2021-12-04 23:47:00|314.88|310.78|314.92|310.82|314.92|310.82|314.88|310.78|9
1638661630000|2021-12-04 23:47:10|314.91|310.81|314.94|310.84|314.95|310.85|314.91|310.81|11
1638661640000|2021-12-04 23:47:20|314.95|310.85|314.96|310.86|314.97|310.87|314.92|310.82|9
1638661650000|2021-12-04 23:47:30|314.95|310.85|314.73|310.63|314.95|310.85|314.72|310.62|26
1638661660000|2021-12-04 23:47:40|314.71|310.61|314.68|310.58|314.71|310.61|314.65|310.55|16
1638661670000|2021-12-04 23:47:50|314.65|310.55|314.68|310.58|314.68|310.58|314.52|310.42|16
1638661680000|2021-12-04 23:48:00|314.7|310.6|314.47|310.37|314.7|310.6|314.44|310.34|23
1638661690000|2021-12-04 23:48:10|314.48|310.38|314.5|310.4|314.69|310.59|314.45|310.35|26
1638661700000|2021-12-04 23:48:20|314.48|310.38|314.5|310.4|314.53|310.43|314.48|310.38|10
1638661710000|2021-12-04 23:48:30|314.48|310.38|314.48|310.38|314.49|310.39|314.46|310.36|6
1638661730000|2021-12-04 23:48:50|314.47|310.37|314.41|310.31|314.6|310.5|314.38|310.28|16
1638661740000|2021-12-04 23:49:00|314.38|310.28|314.2|310.1|314.4|310.3|314.2|310.1|16
1638661750000|2021-12-04 23:49:10|314.21|310.11|314.38|310.28|314.38|310.28|314.21|310.11|14
1638661760000|2021-12-04 23:49:20|314.37|310.27|314.19|310.09|314.38|310.28|314.19|310.09|14
1638661770000|2021-12-04 23:49:30|314.17|310.07|314.01|309.91|314.17|310.07|314|309.9|15
1638661780000|2021-12-04 23:49:40|314|309.9|313.92|309.82|314|309.9|313.88|309.78|12
1638661790000|2021-12-04 23:49:50|313.91|309.81|313.73|309.63|313.91|309.81|313.69|309.59|15
1638661800000|2021-12-04 23:50:00|313.66|309.56|313.78|309.68|313.79|309.69|313.58|309.48|25
1638661810000|2021-12-04 23:50:10|313.81|309.71|313.76|309.66|313.81|309.71|313.71|309.61|18
1638661820000|2021-12-04 23:50:20|313.79|309.69|313.97|309.87|313.97|309.87|313.77|309.67|30
1638661830000|2021-12-04 23:50:30|313.98|309.88|314.21|310.11|314.21|310.11|313.98|309.88|22
1638661840000|2021-12-04 23:50:40|314.18|310.08|314.19|310.09|314.19|310.09|314.12|310.02|16
1638661850000|2021-12-04 23:50:50|314.18|310.08|314.19|310.09|314.19|310.09|314.18|310.08|2
1638661860000|2021-12-04 23:51:00|314.2|310.1|314.24|310.14|314.25|310.15|314.2|310.1|14
1638661870000|2021-12-04 23:51:10|314.25|310.15|313.97|309.87|314.25|310.15|313.97|309.87|13
1638661880000|2021-12-04 23:51:20|313.96|309.86|313.96|309.86|313.98|309.88|313.88|309.78|21
1638661890000|2021-12-04 23:51:30|313.95|309.85|314.09|309.99|314.09|309.99|313.95|309.85|14
1638661900000|2021-12-04 23:51:40|314.08|309.98|314.03|309.93|314.09|309.99|314.02|309.92|18
1638661910000|2021-12-04 23:51:50|313.98|309.88|313.89|309.79|313.98|309.88|313.83|309.73|17
1638661920000|2021-12-04 23:52:00|313.83|309.73|313.89|309.79|313.89|309.79|313.75|309.65|18
1638661930000|2021-12-04 23:52:10|313.9|309.8|313.98|309.88|313.99|309.89|313.86|309.76|26
1638661940000|2021-12-04 23:52:20|313.97|309.87|314.09|309.99|314.09|309.99|313.96|309.86|15
1638661950000|2021-12-04 23:52:30|314.14|310.04|314.14|310.04|314.15|310.05|314.14|310.04|11
1638661960000|2021-12-04 23:52:40|314.15|310.05|314.26|310.16|314.26|310.16|314.13|310.03|12
1638661970000|2021-12-04 23:52:50|314.27|310.17|314.64|310.54|314.64|310.54|314.27|310.17|21
1638661980000|2021-12-04 23:53:00|314.63|310.53|314.66|310.56|314.67|310.57|314.53|310.43|17
1638661990000|2021-12-04 23:53:10|314.67|310.57|314.78|310.68|314.78|310.68|314.66|310.56|16
1638662000000|2021-12-04 23:53:20|314.77|310.67|314.99|310.89|314.99|310.89|314.77|310.67|17
1638662010000|2021-12-04 23:53:30|315|310.9|315.14|311.04|315.14|311.04|314.98|310.88|15
1638662020000|2021-12-04 23:53:40|315.11|311.01|315.09|310.99|315.18|311.08|315.08|310.98|17
1638662030000|2021-12-04 23:53:50|315.08|310.98|315.14|311.04|315.15|311.05|315.07|310.97|11
1638662040000|2021-12-04 23:54:00|315.15|311.05|315.34|311.24|315.34|311.24|315.15|311.05|11
1638662050000|2021-12-04 23:54:10|315.33|311.23|315.36|311.26|315.42|311.32|315.31|311.21|16
1638662060000|2021-12-04 23:54:20|315.37|311.27|315.53|311.43|315.55|311.45|315.36|311.26|9
1638662070000|2021-12-04 23:54:30|315.55|311.45|315.54|311.44|315.55|311.45|315.53|311.43|6
1638662080000|2021-12-04 23:54:40|315.55|311.45|315.55|311.45|315.55|311.45|315.55|311.45|1
1638662090000|2021-12-04 23:54:50|315.54|311.44|315.55|311.45|315.55|311.45|315.54|311.44|2
1638662100000|2021-12-04 23:55:00|315.56|311.46|315.43|311.33|315.62|311.52|315.41|311.31|23
1638662110000|2021-12-04 23:55:10|315.45|311.35|315.51|311.41|315.52|311.42|315.44|311.34|6
1638662120000|2021-12-04 23:55:20|315.47|311.37|315.47|311.37|315.54|311.44|315.45|311.35|15
1638662130000|2021-12-04 23:55:30|315.46|311.36|315.53|311.43|315.53|311.43|315.46|311.36|4
1638662140000|2021-12-04 23:55:40|315.56|311.46|315.66|311.56|315.66|311.56|315.55|311.45|12
1638662150000|2021-12-04 23:55:50|315.65|311.55|316.33|312.23|316.33|312.23|315.65|311.55|20
1638662160000|2021-12-04 23:56:00|316.34|312.24|316.68|312.58|316.68|312.58|316.34|312.24|12
1638662170000|2021-12-04 23:56:10|316.69|312.59|316.78|312.68|316.78|312.68|316.57|312.47|16
1638662180000|2021-12-04 23:56:20|316.77|312.67|316.67|312.57|316.86|312.76|316.61|312.51|27
1638662190000|2021-12-04 23:56:30|316.69|312.59|316.85|312.75|316.9|312.8|316.69|312.59|23
1638662200000|2021-12-04 23:56:40|316.86|312.76|317.17|313.07|317.19|313.09|316.86|312.76|16
1638662210000|2021-12-04 23:56:50|317.19|313.09|317.29|313.19|317.29|313.19|317.19|313.09|11
1638662220000|2021-12-04 23:57:00|317.3|313.2|317.37|313.27|317.48|313.38|317.3|313.2|21
1638662230000|2021-12-04 23:57:10|317.36|313.26|317.35|313.25|317.41|313.31|317.34|313.24|16
1638662240000|2021-12-04 23:57:20|317.34|313.24|317.34|313.24|317.35|313.25|317.34|313.24|5
1638662250000|2021-12-04 23:57:30|317.33|313.23|317.31|313.21|317.36|313.26|317.31|313.21|9
1638662260000|2021-12-04 23:57:40|317.29|313.19|317.21|313.11|317.29|313.19|317.21|313.11|16
1638662270000|2021-12-04 23:57:50|317.2|313.1|317.23|313.13|317.26|313.16|317.2|313.1|16
1638662280000|2021-12-04 23:58:00|317.2|313.1|316.9|312.8|317.24|313.14|316.9|312.8|25
1638662290000|2021-12-04 23:58:10|316.91|312.81|316.97|312.87|317.03|312.93|316.91|312.81|15
1638662300000|2021-12-04 23:58:20|316.98|312.88|317|312.9|317.04|312.94|316.96|312.86|17
1638662310000|2021-12-04 23:58:30|317.02|312.92|317.24|313.14|317.24|313.14|317.02|312.92|20
1638662320000|2021-12-04 23:58:40|317.22|313.12|317.23|313.13|317.24|313.14|317.2|313.1|11
1638662330000|2021-12-04 23:58:50|317.22|313.12|317.07|312.97|317.22|313.12|317.07|312.97|13
1638662340000|2021-12-04 23:59:00|317.06|312.96|317.27|313.17|317.3|313.2|317.04|312.94|26
1638662350000|2021-12-04 23:59:10|317.26|313.16|317.32|313.22|317.32|313.22|317.26|313.16|17
1638662360000|2021-12-04 23:59:20|317.34|313.24|317.38|313.28|317.39|313.29|317.31|313.21|15
1638662370000|2021-12-04 23:59:30|317.39|313.29|317.39|313.29|317.4|313.3|317.34|313.24|11
1638662380000|2021-12-04 23:59:40|317.41|313.31|317.07|312.97|317.41|313.31|317.07|312.97|18
1638662390000|2021-12-04 23:59:50|317.06|312.96|316.89|312.79|317.06|312.96|316.82|312.72|26
1638662400000|2021-12-05 00:00:00|316.88|312.78|316.75|312.65|316.88|312.78|316.75|312.65|9
1638662410000|2021-12-05 00:00:10|316.74|312.64|316.78|312.68|316.8|312.7|316.7|312.6|20
1638662420000|2021-12-05 00:00:20|316.76|312.66|316.93|312.83|316.98|312.88|316.74|312.64|21
1638662430000|2021-12-05 00:00:30|316.92|312.82|317.08|312.98|317.22|313.12|316.92|312.82|25
1638662440000|2021-12-05 00:00:40|317.06|312.96|317.07|312.97|317.13|313.03|317.02|312.92|15
1638662450000|2021-12-05 00:00:50|317.06|312.96|317.12|313.02|317.13|313.03|317|312.9|17
1638662460000|2021-12-05 00:01:00|317.16|313.06|317.3|313.2|317.31|313.21|317.15|313.05|21
1638662470000|2021-12-05 00:01:10|317.31|313.21|317.4|313.3|317.4|313.3|317.29|313.19|12
1638662480000|2021-12-05 00:01:20|317.41|313.31|317.38|313.28|317.41|313.31|317.37|313.27|9
1638662490000|2021-12-05 00:01:30|317.36|313.26|317.43|313.33|317.5|313.4|317.36|313.26|20
1638662500000|2021-12-05 00:01:40|317.44|313.34|317.51|313.41|317.58|313.48|317.44|313.34|25
1638662510000|2021-12-05 00:01:50|317.49|313.39|317.87|313.77|317.9|313.8|317.48|313.38|23
1638662520000|2021-12-05 00:02:00|317.92|313.82|317.71|313.61|317.92|313.82|317.68|313.58|31
1638662530000|2021-12-05 00:02:10|317.66|313.56|317.97|313.87|317.97|313.87|317.57|313.47|35
1638662540000|2021-12-05 00:02:20|317.96|313.86|318.17|314.07|318.23|314.13|317.96|313.86|26
1638662550000|2021-12-05 00:02:30|318.14|314.04|318.02|313.92|318.14|314.04|317.87|313.77|23
1638662560000|2021-12-05 00:02:40|318.01|313.91|318.17|314.07|318.17|314.07|317.93|313.83|22
1638662570000|2021-12-05 00:02:50|318.19|314.09|318.13|314.03|318.33|314.23|318.08|313.98|21
1638662580000|2021-12-05 00:03:00|318.14|314.04|317.99|313.89|318.26|314.16|317.89|313.79|30
1638662590000|2021-12-05 00:03:10|317.98|313.88|317.97|313.87|318.22|314.12|317.92|313.82|28
1638662600000|2021-12-05 00:03:20|317.98|313.88|317.92|313.82|318.1|314|317.92|313.82|23
1638662610000|2021-12-05 00:03:30|317.85|313.75|317.69|313.59|317.85|313.75|317.35|313.25|34
1638662620000|2021-12-05 00:03:40|317.65|313.55|317.64|313.54|317.81|313.71|317.64|313.54|29
1638662630000|2021-12-05 00:03:50|317.69|313.59|317.7|313.6|317.73|313.63|317.53|313.43|28
1638662640000|2021-12-05 00:04:00|317.73|313.63|317.97|313.87|317.99|313.89|317.71|313.61|32
1638662650000|2021-12-05 00:04:10|317.98|313.88|318.28|314.18|318.28|314.18|317.95|313.85|27
1638662660000|2021-12-05 00:04:20|318.29|314.19|318.53|314.43|318.58|314.48|318.25|314.15|18
1638662670000|2021-12-05 00:04:30|318.54|314.44|318.45|314.35|318.57|314.47|318.43|314.33|24
1638662680000|2021-12-05 00:04:40|318.47|314.37|318.52|314.42|318.56|314.46|318.47|314.37|27
1638662690000|2021-12-05 00:04:50|318.51|314.41|318.7|314.6|318.72|314.62|318.5|314.4|21
1638662700000|2021-12-05 00:05:00|318.68|314.58|318.3|314.2|318.69|314.59|318.29|314.19|25
1638662710000|2021-12-05 00:05:10|318.31|314.21|317.65|313.55|318.31|314.21|317.64|313.54|27
1638662720000|2021-12-05 00:05:20|317.63|313.53|317.26|313.16|317.63|313.53|317.13|313.03|29
1638662730000|2021-12-05 00:05:30|317.28|313.18|317.39|313.29|317.53|313.43|317.26|313.16|25
1638662740000|2021-12-05 00:05:40|317.37|313.27|317.62|313.52|317.65|313.55|317.23|313.13|27
1638662750000|2021-12-05 00:05:50|317.56|313.46|317.4|313.3|317.74|313.64|317.39|313.29|29
1638662760000|2021-12-05 00:06:00|317.42|313.32|317.54|313.44|317.54|313.44|317.42|313.32|23
1638662770000|2021-12-05 00:06:10|317.53|313.43|317.67|313.57|317.67|313.57|317.53|313.43|16
1638662780000|2021-12-05 00:06:20|317.71|313.61|317.89|313.79|317.89|313.79|317.69|313.59|18
1638662790000|2021-12-05 00:06:30|317.91|313.81|318.36|314.26|318.36|314.26|317.91|313.81|24
1638662800000|2021-12-05 00:06:40|318.37|314.27|318.56|314.46|318.81|314.71|318.37|314.27|22
1638662810000|2021-12-05 00:06:50|318.48|314.38|318.42|314.32|318.56|314.46|318.41|314.31|13
1638662820000|2021-12-05 00:07:00|318.4|314.3|318.48|314.38|318.76|314.66|318.39|314.29|29
1638662830000|2021-12-05 00:07:10|318.47|314.37|318.82|314.72|318.82|314.72|318.47|314.37|31
1638662840000|2021-12-05 00:07:20|318.79|314.69|318.8|314.7|318.81|314.71|318.73|314.63|22
1638662850000|2021-12-05 00:07:30|318.81|314.71|318.94|314.84|318.94|314.84|318.81|314.71|16
1638662860000|2021-12-05 00:07:40|318.95|314.85|319.12|315.02|319.16|315.06|318.95|314.85|20
1638662870000|2021-12-05 00:07:50|319.1|315|319.14|315.04|319.17|315.07|319.08|314.98|16
1638662880000|2021-12-05 00:08:00|319.12|315.02|319.38|315.28|319.39|315.29|319.12|315.02|22
1638662890000|2021-12-05 00:08:10|319.39|315.29|319.4|315.3|319.42|315.32|319.28|315.18|24
1638662900000|2021-12-05 00:08:20|319.41|315.31|319.53|315.43|319.53|315.43|319.4|315.3|11
1638662910000|2021-12-05 00:08:30|319.48|315.38|319.37|315.27|319.48|315.38|319.37|315.27|15
1638662920000|2021-12-05 00:08:40|319.38|315.28|319.45|315.35|319.46|315.36|319.36|315.26|17
1638662930000|2021-12-05 00:08:50|319.47|315.37|319.37|315.27|319.5|315.4|319.37|315.27|22
1638662940000|2021-12-05 00:09:00|319.39|315.29|319.45|315.35|319.49|315.39|319.38|315.28|16
1638662950000|2021-12-05 00:09:10|319.4|315.3|319.46|315.36|319.47|315.37|319.36|315.26|22
1638662960000|2021-12-05 00:09:20|319.47|315.37|319.61|315.51|319.61|315.51|319.47|315.37|12
1638662970000|2021-12-05 00:09:30|319.62|315.52|319.86|315.76|319.86|315.76|319.62|315.52|20
1638662980000|2021-12-05 00:09:40|319.87|315.77|319.67|315.57|319.88|315.78|319.64|315.54|22
1638662990000|2021-12-05 00:09:50|319.68|315.58|319.46|315.36|319.68|315.58|319.34|315.24|25
1638663000000|2021-12-05 00:10:00|319.48|315.38|319.8|315.7|319.8|315.7|319.42|315.32|26
1638663010000|2021-12-05 00:10:10|319.79|315.69|319.86|315.76|319.86|315.76|319.7|315.6|32
1638663020000|2021-12-05 00:10:20|319.87|315.77|319.86|315.76|319.94|315.84|319.84|315.74|21
1638663030000|2021-12-05 00:10:30|319.9|315.8|320.3|316.2|320.3|316.2|319.9|315.8|19
1638663040000|2021-12-05 00:10:40|320.31|316.21|320.44|316.34|320.48|316.38|320.3|316.2|23
1638663050000|2021-12-05 00:10:50|320.45|316.35|320.66|316.56|320.9|316.8|320.45|316.35|24
1638663060000|2021-12-05 00:11:00|320.65|316.55|320.52|316.42|320.65|316.55|320.28|316.18|31
1638663070000|2021-12-05 00:11:10|320.53|316.43|320.81|316.71|320.87|316.77|320.53|316.43|24
1638663080000|2021-12-05 00:11:20|320.82|316.72|320.93|316.83|320.94|316.84|320.77|316.67|17
1638663090000|2021-12-05 00:11:30|320.92|316.82|320.13|316.03|320.93|316.83|320.13|316.03|28
1638663100000|2021-12-05 00:11:40|320.11|316.01|319.58|315.48|320.11|316.01|319.56|315.46|29
1638663110000|2021-12-05 00:11:50|319.56|315.46|319.55|315.45|319.56|315.46|319.37|315.27|25
1638663120000|2021-12-05 00:12:00|319.56|315.46|319.08|314.98|319.59|315.49|319.08|314.98|26
1638663130000|2021-12-05 00:12:10|319.07|314.97|319.11|315.01|319.15|315.05|318.95|314.85|27
1638663140000|2021-12-05 00:12:20|319.16|315.06|319.2|315.1|319.36|315.26|319.16|315.06|19
1638663150000|2021-12-05 00:12:30|319.22|315.12|319.08|314.98|319.31|315.21|319.08|314.98|25
1638663160000|2021-12-05 00:12:40|319.09|314.99|318.88|314.78|319.09|314.99|318.86|314.76|19
1638663170000|2021-12-05 00:12:50|318.86|314.76|318.85|314.75|318.89|314.79|318.75|314.65|23
1638663180000|2021-12-05 00:13:00|318.83|314.73|319.01|314.91|319.08|314.98|318.81|314.71|30
1638663190000|2021-12-05 00:13:10|319.05|314.95|318.8|314.7|319.05|314.95|318.79|314.69|30
1638663200000|2021-12-05 00:13:20|318.77|314.67|318.13|314.03|318.77|314.67|318.08|313.98|30
1638663210000|2021-12-05 00:13:30|318.14|314.04|318.1|314|318.23|314.13|318.09|313.99|23
1638663220000|2021-12-05 00:13:40|318.12|314.02|318.09|313.99|318.16|314.06|318.09|313.99|14
1638663230000|2021-12-05 00:13:50|318.1|314|318.38|314.28|318.46|314.36|318.1|314|22
1638663240000|2021-12-05 00:14:00|318.42|314.32|318.42|314.32|318.5|314.4|318.25|314.15|23
1638663250000|2021-12-05 00:14:10|318.33|314.23|318.47|314.37|318.47|314.37|318.24|314.14|21
1638663260000|2021-12-05 00:14:20|318.5|314.4|318.59|314.49|318.62|314.52|318.5|314.4|14
1638663270000|2021-12-05 00:14:30|318.6|314.5|318.56|314.46|318.79|314.69|318.56|314.46|22
1638663280000|2021-12-05 00:14:40|318.57|314.47|318.4|314.3|318.61|314.51|318.37|314.27|23
1638663290000|2021-12-05 00:14:50|318.39|314.29|318.33|314.23|318.39|314.29|318.3|314.2|21
1638663300000|2021-12-05 00:15:00|318.36|314.26|318.28|314.18|318.48|314.38|318.28|314.18|26
1638663310000|2021-12-05 00:15:10|318.27|314.17|317.91|313.81|318.27|314.17|317.85|313.75|26
1638663320000|2021-12-05 00:15:20|317.92|313.82|317.89|313.79|317.92|313.82|317.85|313.75|15
1638663330000|2021-12-05 00:15:30|317.86|313.76|318.06|313.96|318.07|313.97|317.86|313.76|20
1638663340000|2021-12-05 00:15:40|318.04|313.94|318.25|314.15|318.25|314.15|318|313.9|17
1638663350000|2021-12-05 00:15:50|318.3|314.2|318.62|314.52|318.93|314.83|318.3|314.2|30
1638663360000|2021-12-05 00:16:00|318.54|314.44|318.56|314.46|318.61|314.51|318.34|314.24|28
1638663370000|2021-12-05 00:16:10|318.55|314.45|318.37|314.27|318.58|314.48|318.37|314.27|25
1638663380000|2021-12-05 00:16:20|318.42|314.32|318.29|314.19|318.5|314.4|318.22|314.12|31
1638663390000|2021-12-05 00:16:30|318.26|314.16|318.28|314.18|318.33|314.23|318.21|314.11|23
1638663400000|2021-12-05 00:16:40|318.3|314.2|318.46|314.36|318.54|314.44|318.3|314.2|31
1638663410000|2021-12-05 00:16:50|318.42|314.32|318.52|314.42|318.59|314.49|318.41|314.31|33
1638663420000|2021-12-05 00:17:00|318.5|314.4|318.62|314.52|318.69|314.59|318.39|314.29|29
1638663430000|2021-12-05 00:17:10|318.59|314.49|318.69|314.59|318.72|314.62|318.58|314.48|14
1638663440000|2021-12-05 00:17:20|318.64|314.54|318.56|314.46|318.67|314.57|318.56|314.46|11
1638663450000|2021-12-05 00:17:30|318.55|314.45|318.86|314.76|318.86|314.76|318.55|314.45|15
1638663460000|2021-12-05 00:17:40|318.87|314.77|318.85|314.75|318.9|314.8|318.83|314.73|10
1638663470000|2021-12-05 00:17:50|318.86|314.76|319.57|315.47|319.67|315.57|318.86|314.76|26
1638663480000|2021-12-05 00:18:00|319.56|315.46|319.72|315.62|319.72|315.62|319.56|315.46|27
1638663490000|2021-12-05 00:18:10|319.73|315.63|320.24|316.14|320.25|316.15|319.71|315.61|22
1638663500000|2021-12-05 00:18:20|320.25|316.15|320.41|316.31|320.43|316.33|320.23|316.13|29
1638663510000|2021-12-05 00:18:30|320.4|316.3|320.41|316.31|320.44|316.34|320.17|316.07|22
1638663520000|2021-12-05 00:18:40|320.39|316.29|320.53|316.43|320.53|316.43|320.36|316.26|16
1638663530000|2021-12-05 00:18:50|320.54|316.44|320.8|316.7|320.83|316.73|320.54|316.44|20
1638663540000|2021-12-05 00:19:00|320.75|316.65|320.59|316.49|320.76|316.66|320.49|316.39|33
1638663550000|2021-12-05 00:19:10|320.57|316.47|320.67|316.57|320.69|316.59|320.42|316.32|25
1638663560000|2021-12-05 00:19:20|320.64|316.54|320.43|316.33|320.66|316.56|320.33|316.23|25
1638663570000|2021-12-05 00:19:30|320.44|316.34|320.32|316.22|320.57|316.47|320.3|316.2|33
1638663580000|2021-12-05 00:19:40|320.33|316.23|320.5|316.4|320.5|316.4|320.26|316.16|32
1638663590000|2021-12-05 00:19:50|320.52|316.42|320.32|316.22|320.52|316.42|320.29|316.19|20
1638663600000|2021-12-05 00:20:00|320.31|316.21|320.57|316.47|320.57|316.47|320.3|316.2|21
1638663610000|2021-12-05 00:20:10|320.56|316.46|320.41|316.31|320.56|316.46|320.41|316.31|19
1638663620000|2021-12-05 00:20:20|320.42|316.32|320.38|316.28|320.53|316.43|320.38|316.28|23
1638663630000|2021-12-05 00:20:30|320.31|316.21|320.48|316.38|320.48|316.38|320.31|316.21|26
1638663640000|2021-12-05 00:20:40|320.47|316.37|320.18|316.08|320.47|316.37|320.17|316.07|11
1638663650000|2021-12-05 00:20:50|320.19|316.09|320.01|315.91|320.19|316.09|319.99|315.89|15
1638663660000|2021-12-05 00:21:00|319.99|315.89|319.79|315.69|319.99|315.89|319.79|315.69|19
1638663670000|2021-12-05 00:21:10|319.77|315.67|319.68|315.58|319.77|315.67|319.6|315.5|24
1638663680000|2021-12-05 00:21:20|319.69|315.59|319.23|315.13|319.69|315.59|319.23|315.13|22
1638663690000|2021-12-05 00:21:30|319.29|315.19|319.06|314.96|319.34|315.24|319.06|314.96|22
1638663700000|2021-12-05 00:21:40|319.05|314.95|319.2|315.1|319.22|315.12|319.05|314.95|21
1638663710000|2021-12-05 00:21:50|319.21|315.11|319.12|315.02|319.32|315.22|319.12|315.02|23
1638663720000|2021-12-05 00:22:00|319.14|315.04|319.13|315.03|319.15|315.05|319.07|314.97|15
1638663730000|2021-12-05 00:22:10|319.12|315.02|319.22|315.12|319.23|315.13|319.12|315.02|10
1638663740000|2021-12-05 00:22:20|319.23|315.13|319.26|315.16|319.28|315.18|319.2|315.1|11
1638663750000|2021-12-05 00:22:30|319.25|315.15|319.14|315.04|319.25|315.15|319.08|314.98|15
1638663760000|2021-12-05 00:22:40|319.13|315.03|319.17|315.07|319.19|315.09|319.11|315.01|21
1638663770000|2021-12-05 00:22:50|319.24|315.14|319.48|315.38|319.56|315.46|319.21|315.11|29
1638663780000|2021-12-05 00:23:00|319.44|315.34|319.49|315.39|319.54|315.44|319.36|315.26|24
1638663790000|2021-12-05 00:23:10|319.5|315.4|319.51|315.41|319.52|315.42|319.41|315.31|18
1638663800000|2021-12-05 00:23:20|319.47|315.37|319.66|315.56|319.67|315.57|319.45|315.35|16
1638663810000|2021-12-05 00:23:30|319.64|315.54|319.7|315.6|319.7|315.6|319.59|315.49|11
1638663820000|2021-12-05 00:23:40|319.72|315.62|319.73|315.63|319.75|315.65|319.72|315.62|8
1638663830000|2021-12-05 00:23:50|319.72|315.62|319.96|315.86|319.96|315.86|319.72|315.62|15
1638663840000|2021-12-05 00:24:00|319.97|315.87|319.86|315.76|320.01|315.91|319.86|315.76|8
1638663850000|2021-12-05 00:24:10|319.85|315.75|319.8|315.7|319.87|315.77|319.77|315.67|24
1638663860000|2021-12-05 00:24:20|319.73|315.63|319.35|315.25|319.74|315.64|319.35|315.25|25
1638663870000|2021-12-05 00:24:30|319.37|315.27|319.24|315.14|319.37|315.27|319.2|315.1|27
1638663880000|2021-12-05 00:24:40|319.25|315.15|319.23|315.13|319.34|315.24|319.2|315.1|29
1638663890000|2021-12-05 00:24:50|319.26|315.16|319.52|315.42|319.57|315.47|319.24|315.14|26
1638663900000|2021-12-05 00:25:00|319.51|315.41|319.53|315.43|319.56|315.46|319.49|315.39|15
1638663910000|2021-12-05 00:25:10|319.51|315.41|319.55|315.45|319.55|315.45|319.47|315.37|8
1638663920000|2021-12-05 00:25:20|319.59|315.49|319.53|315.43|319.63|315.53|319.49|315.39|20
1638663930000|2021-12-05 00:25:30|319.54|315.44|319.78|315.68|319.78|315.68|319.54|315.44|17
1638663940000|2021-12-05 00:25:40|319.8|315.7|319.58|315.48|319.86|315.76|319.58|315.48|29
1638663950000|2021-12-05 00:25:50|319.57|315.47|319.5|315.4|319.59|315.49|319.5|315.4|12
1638663960000|2021-12-05 00:26:00|319.43|315.33|319.37|315.27|319.57|315.47|319.33|315.23|29
1638663970000|2021-12-05 00:26:10|319.34|315.24|319.04|314.94|319.34|315.24|319.04|314.94|25
1638663980000|2021-12-05 00:26:20|319.03|314.93|318.98|314.88|319.09|314.99|318.98|314.88|17
1638663990000|2021-12-05 00:26:30|318.89|314.79|318.6|314.5|318.89|314.79|318.51|314.41|28
1638664000000|2021-12-05 00:26:40|318.59|314.49|318.6|314.5|318.62|314.52|318.57|314.47|15
1638664010000|2021-12-05 00:26:50|318.63|314.53|318.64|314.54|318.68|314.58|318.6|314.5|14
1638664020000|2021-12-05 00:27:00|318.65|314.55|318.51|314.41|318.65|314.55|318.51|314.41|16
1638664030000|2021-12-05 00:27:10|318.48|314.38|318.37|314.27|318.48|314.38|318.33|314.23|20
1638664040000|2021-12-05 00:27:20|318.38|314.28|318.45|314.35|318.47|314.37|318.38|314.28|21
1638664050000|2021-12-05 00:27:30|318.46|314.36|318.44|314.34|318.49|314.39|318.42|314.32|13
1638664060000|2021-12-05 00:27:40|318.43|314.33|318.46|314.36|318.48|314.38|318.43|314.33|20
1638664070000|2021-12-05 00:27:50|318.44|314.34|318.55|314.45|318.55|314.45|318.44|314.34|12
1638664080000|2021-12-05 00:28:00|318.5|314.4|318.45|314.35|318.6|314.5|318.43|314.33|19
1638664090000|2021-12-05 00:28:10|318.42|314.32|318.43|314.33|318.46|314.36|318.42|314.32|13
1638664100000|2021-12-05 00:28:20|318.44|314.34|318.44|314.34|318.44|314.34|318.44|314.34|1
1638664110000|2021-12-05 00:28:30|318.43|314.33|318.58|314.48|318.61|314.51|318.43|314.33|14
1638664120000|2021-12-05 00:28:40|318.6|314.5|318.48|314.38|318.67|314.57|318.48|314.38|16
1638664130000|2021-12-05 00:28:50|318.47|314.37|318.21|314.11|318.48|314.38|318.21|314.11|14
1638664140000|2021-12-05 00:29:00|318.22|314.12|318.34|314.24|318.35|314.25|318.22|314.12|13
1638664150000|2021-12-05 00:29:10|318.36|314.26|318.3|314.2|318.36|314.26|318.29|314.19|6
1638664160000|2021-12-05 00:29:20|318.29|314.19|318.35|314.25|318.41|314.31|318.29|314.19|12
1638664170000|2021-12-05 00:29:30|318.34|314.24|318.26|314.16|318.34|314.24|318.25|314.15|8
1638664180000|2021-12-05 00:29:40|318.25|314.15|318.14|314.04|318.25|314.15|318.14|314.04|13
1638664190000|2021-12-05 00:29:50|318.15|314.05|318.14|314.04|318.16|314.06|318.14|314.04|4
1638664200000|2021-12-05 00:30:00|318.13|314.03|317.9|313.8|318.14|314.04|317.88|313.78|17
1638664210000|2021-12-05 00:30:10|317.89|313.79|317.84|313.74|317.89|313.79|317.76|313.66|16
1638664220000|2021-12-05 00:30:20|317.8|313.7|317.83|313.73|317.89|313.79|317.8|313.7|6
1638664230000|2021-12-05 00:30:30|317.85|313.75|317.84|313.74|317.86|313.76|317.79|313.69|18
1638664240000|2021-12-05 00:30:40|317.85|313.75|317.87|313.77|317.88|313.78|317.85|313.75|10
1638664250000|2021-12-05 00:30:50|317.86|313.76|317.84|313.74|317.87|313.77|317.78|313.68|21
1638664260000|2021-12-05 00:31:00|317.85|313.75|317.75|313.65|317.88|313.78|317.75|313.65|12
1638664270000|2021-12-05 00:31:10|317.74|313.64|317.67|313.57|317.74|313.64|317.67|313.57|7
1638664280000|2021-12-05 00:31:20|317.66|313.56|317.35|313.25|317.66|313.56|317.28|313.18|19
1638664290000|2021-12-05 00:31:30|317.31|313.21|317.27|313.17|317.34|313.24|317.27|313.17|15
1638664300000|2021-12-05 00:31:40|317.26|313.16|316.98|312.88|317.26|313.16|316.95|312.85|18
1638664310000|2021-12-05 00:31:50|316.97|312.87|317.02|312.92|317.05|312.95|316.97|312.87|20
1638664320000|2021-12-05 00:32:00|317.01|312.91|317.07|312.97|317.08|312.98|317.01|312.91|16
1638664330000|2021-12-05 00:32:10|317.1|313|316.95|312.85|317.13|313.03|316.95|312.85|18
1638664340000|2021-12-05 00:32:20|316.94|312.84|316.63|312.53|316.94|312.84|316.63|312.53|15
1638664350000|2021-12-05 00:32:30|316.62|312.52|315.93|311.83|316.62|312.52|315.93|311.83|26
1638664360000|2021-12-05 00:32:40|315.92|311.82|315.88|311.78|315.99|311.89|315.81|311.71|28
1638664370000|2021-12-05 00:32:50|315.89|311.79|315.41|311.31|315.89|311.79|315.38|311.28|22
1638664380000|2021-12-05 00:33:00|315.4|311.3|315.1|311|315.41|311.31|315.03|310.93|21
1638664390000|2021-12-05 00:33:10|315.09|310.99|315.43|311.33|315.47|311.37|315.09|310.99|28
1638664400000|2021-12-05 00:33:20|315.4|311.3|315.51|311.41|315.69|311.59|315.4|311.3|31
1638664410000|2021-12-05 00:33:30|315.55|311.45|315.5|311.4|315.61|311.51|315.5|311.4|23
1638664420000|2021-12-05 00:33:40|315.49|311.39|315.12|311.02|315.54|311.44|315.11|311.01|27
1638664430000|2021-12-05 00:33:50|315.18|311.08|314.72|310.62|315.24|311.14|314.72|310.62|35
1638664440000|2021-12-05 00:34:00|314.71|310.61|314.34|310.24|314.71|310.61|314.32|310.22|23
1638664450000|2021-12-05 00:34:10|314.25|310.15|314.15|310.05|314.3|310.2|313.91|309.81|32
1638664460000|2021-12-05 00:34:20|314.11|310.01|313.89|309.79|314.18|310.08|313.79|309.69|35
1638664470000|2021-12-05 00:34:30|313.79|309.69|313.38|309.28|313.8|309.7|313.17|309.07|34
1638664480000|2021-12-05 00:34:40|313.31|309.21|313.15|309.05|313.37|309.27|313.11|309.01|35
1638664490000|2021-12-05 00:34:50|313.09|308.99|312.81|308.71|313.09|308.99|312.68|308.58|29
1638664500000|2021-12-05 00:35:00|312.7|308.6|312.82|308.72|312.83|308.73|312.56|308.46|33
1638664510000|2021-12-05 00:35:10|312.74|308.64|312.42|308.32|312.79|308.69|312.4|308.3|26
1638664520000|2021-12-05 00:35:20|312.4|308.3|311.91|307.81|312.42|308.32|311.91|307.81|31
1638664530000|2021-12-05 00:35:30|311.82|307.72|311.98|307.88|311.98|307.88|311.74|307.64|33
1638664540000|2021-12-05 00:35:40|311.78|307.68|311.63|307.53|311.87|307.77|311.53|307.43|24
1638664550000|2021-12-05 00:35:50|311.65|307.55|312.12|308.02|312.12|308.02|311.58|307.48|23
1638664560000|2021-12-05 00:36:00|312.13|308.03|312.42|308.32|312.42|308.32|311.85|307.75|31
1638664570000|2021-12-05 00:36:10|312.41|308.31|313.06|308.96|313.35|309.25|312.41|308.31|31
1638664580000|2021-12-05 00:36:20|313.19|309.09|313.91|309.81|313.92|309.82|313.12|309.02|29
1638664590000|2021-12-05 00:36:30|313.86|309.76|313.52|309.42|313.91|309.81|313.45|309.35|31
1638664600000|2021-12-05 00:36:40|313.56|309.46|313.79|309.69|313.79|309.69|313.47|309.37|23
1638664610000|2021-12-05 00:36:50|313.8|309.7|313.55|309.45|313.87|309.77|313.55|309.45|20
1638664620000|2021-12-05 00:37:00|313.5|309.4|313.6|309.5|313.66|309.56|313.44|309.34|22
1638664630000|2021-12-05 00:37:10|313.59|309.49|312.84|308.74|313.59|309.49|312.84|308.74|31
1638664640000|2021-12-05 00:37:20|312.85|308.75|311.88|307.78|312.85|308.75|311.77|307.67|33
1638664650000|2021-12-05 00:37:30|311.86|307.76|311.62|307.52|311.94|307.84|311.61|307.51|34
1638664660000|2021-12-05 00:37:40|311.6|307.5|311.73|307.63|311.85|307.75|311.54|307.44|24
1638664670000|2021-12-05 00:37:50|311.77|307.67|312.5|308.4|312.53|308.43|311.77|307.67|27
1638664680000|2021-12-05 00:38:00|312.52|308.42|311.98|307.88|312.69|308.59|311.98|307.88|26
1638664690000|2021-12-05 00:38:10|311.97|307.87|311.71|307.61|311.97|307.87|311.71|307.61|32
1638664700000|2021-12-05 00:38:20|311.68|307.58|311.68|307.58|311.69|307.59|311.46|307.36|31
1638664710000|2021-12-05 00:38:30|311.7|307.6|311.99|307.89|312.1|308|311.7|307.6|31
1638664720000|2021-12-05 00:38:40|312|307.9|311.79|307.69|312.11|308.01|311.79|307.69|28
1638664730000|2021-12-05 00:38:50|311.77|307.67|311.37|307.27|311.77|307.67|311.37|307.27|24
1638664740000|2021-12-05 00:39:00|311.38|307.28|311.32|307.22|311.57|307.47|311.32|307.22|31
1638664750000|2021-12-05 00:39:10|311.33|307.23|311.13|307.03|311.33|307.23|311.09|306.99|29
1638664760000|2021-12-05 00:39:20|311.11|307.01|310.21|306.11|311.12|307.02|310.21|306.11|31
1638664770000|2021-12-05 00:39:30|310.15|306.05|309.68|305.58|310.25|306.15|309.68|305.58|30
1638664780000|2021-12-05 00:39:40|309.69|305.59|308.48|304.38|309.69|305.59|308.46|304.36|32
1638664790000|2021-12-05 00:39:50|308.49|304.39|310.03|305.93|310.04|305.94|308.49|304.39|33
1638664800000|2021-12-05 00:40:00|310.07|305.97|309.48|305.38|310.12|306.02|309.47|305.37|31
1638664810000|2021-12-05 00:40:10|309.5|305.4|309.8|305.7|309.82|305.72|309.39|305.29|29
1638664820000|2021-12-05 00:40:20|309.67|305.57|310.02|305.92|310.03|305.93|309.66|305.56|29
1638664830000|2021-12-05 00:40:30|309.96|305.86|309.75|305.65|309.96|305.86|309.75|305.65|27
1638664840000|2021-12-05 00:40:40|309.73|305.63|310.18|306.08|310.18|306.08|309.71|305.61|31
1638664850000|2021-12-05 00:40:50|310.23|306.13|310.04|305.94|310.23|306.13|309.94|305.84|27
1638664860000|2021-12-05 00:41:00|310.05|305.95|310.06|305.96|310.14|306.04|310|305.9|26
1638664870000|2021-12-05 00:41:10|310.05|305.95|309.65|305.55|310.05|305.95|309.59|305.49|28
1638664880000|2021-12-05 00:41:20|309.67|305.57|309.73|305.63|309.75|305.65|309.42|305.32|26
1638664890000|2021-12-05 00:41:30|309.72|305.62|309.65|305.55|309.72|305.62|309.6|305.5|27
1638664900000|2021-12-05 00:41:40|309.7|305.6|309.74|305.64|309.88|305.78|309.65|305.55|30
1638664910000|2021-12-05 00:41:50|309.75|305.65|309.66|305.56|309.78|305.68|309.65|305.55|27
1638664920000|2021-12-05 00:42:00|309.72|305.62|310.06|305.96|310.06|305.96|309.72|305.62|22
1638664930000|2021-12-05 00:42:10|310.1|306|309.8|305.7|310.16|306.06|309.78|305.68|22
1638664940000|2021-12-05 00:42:20|309.82|305.72|309.38|305.28|309.82|305.72|309.37|305.27|28
1638664950000|2021-12-05 00:42:30|309.37|305.27|308.97|304.87|309.41|305.31|308.97|304.87|22
1638664960000|2021-12-05 00:42:40|308.94|304.84|308.67|304.57|308.94|304.84|308.53|304.43|32
1638664970000|2021-12-05 00:42:50|308.69|304.59|309.05|304.95|309.11|305.01|308.69|304.59|32
1638664980000|2021-12-05 00:43:00|308.99|304.89|308.51|304.41|309|304.9|308.5|304.4|31
1638664990000|2021-12-05 00:43:10|308.52|304.42|308.56|304.46|308.62|304.52|308.47|304.37|30
1638665000000|2021-12-05 00:43:20|308.55|304.45|308.29|304.19|308.6|304.5|308.22|304.12|32
1638665010000|2021-12-05 00:43:30|308.26|304.16|307.78|303.68|308.27|304.17|307.78|303.68|30
1638665020000|2021-12-05 00:43:40|307.71|303.61|307.12|303.02|307.72|303.62|307.11|303.01|29
1638665030000|2021-12-05 00:43:50|307.13|303.03|307.8|303.7|307.81|303.71|307.13|303.03|28
1638665040000|2021-12-05 00:44:00|307.84|303.74|308.02|303.92|308.08|303.98|307.84|303.74|26
1638665050000|2021-12-05 00:44:10|308.05|303.95|308.86|304.76|308.86|304.76|308.02|303.92|28
1638665060000|2021-12-05 00:44:20|308.85|304.75|309.12|305.02|309.12|305.02|308.84|304.74|24
1638665070000|2021-12-05 00:44:30|309.2|305.1|309.12|305.02|309.23|305.13|309.07|304.97|24
1638665080000|2021-12-05 00:44:40|309.09|304.99|308.96|304.86|309.09|304.99|308.69|304.59|31
1638665090000|2021-12-05 00:44:50|309.01|304.91|308.46|304.36|309.01|304.91|308.46|304.36|29
1638665100000|2021-12-05 00:45:00|308.47|304.37|308.55|304.45|308.57|304.47|308.35|304.25|28
1638665110000|2021-12-05 00:45:10|308.52|304.42|309.15|305.05|309.19|305.09|308.49|304.39|27
1638665120000|2021-12-05 00:45:20|309.18|305.08|309.68|305.58|309.68|305.58|309.16|305.06|32
1638665130000|2021-12-05 00:45:30|309.66|305.56|309.62|305.52|309.66|305.56|309.56|305.46|23
1638665140000|2021-12-05 00:45:40|309.64|305.54|309.68|305.58|309.75|305.65|309.53|305.43|30
1638665150000|2021-12-05 00:45:50|309.63|305.53|309.64|305.54|309.74|305.64|309.49|305.39|31
1638665160000|2021-12-05 00:46:00|309.62|305.52|309.25|305.15|309.64|305.54|309.12|305.02|29
1638665170000|2021-12-05 00:46:10|309.24|305.14|309.27|305.17|309.43|305.33|309.24|305.14|28
1638665180000|2021-12-05 00:46:20|309.25|305.15|309.39|305.29|309.39|305.29|309.25|305.15|14
1638665190000|2021-12-05 00:46:30|309.4|305.3|309.71|305.61|309.72|305.62|309.4|305.3|21
1638665200000|2021-12-05 00:46:40|309.72|305.62|310.17|306.07|310.2|306.1|309.72|305.62|23
1638665210000|2021-12-05 00:46:50|310.3|306.2|310.33|306.23|310.36|306.26|310.22|306.12|23
1638665220000|2021-12-05 00:47:00|310.32|306.22|310.13|306.03|310.32|306.22|310.11|306.01|21
1638665230000|2021-12-05 00:47:10|310.14|306.04|310.5|306.4|310.5|306.4|310.14|306.04|30
1638665240000|2021-12-05 00:47:20|310.51|306.41|310.61|306.51|310.61|306.51|310.51|306.41|24
1638665250000|2021-12-05 00:47:30|310.6|306.5|310.94|306.84|310.95|306.85|310.6|306.5|24
1638665260000|2021-12-05 00:47:40|310.95|306.85|310.96|306.86|311.14|307.04|310.94|306.84|22
1638665270000|2021-12-05 00:47:50|310.93|306.83|310.96|306.86|310.98|306.88|310.79|306.69|22
1638665280000|2021-12-05 00:48:00|310.95|306.85|311.07|306.97|311.08|306.98|310.91|306.81|21
1638665290000|2021-12-05 00:48:10|311.1|307|310.9|306.8|311.11|307.01|310.9|306.8|22
1638665300000|2021-12-05 00:48:20|310.89|306.79|310.96|306.86|310.98|306.88|310.88|306.78|16
1638665310000|2021-12-05 00:48:30|310.95|306.85|311.06|306.96|311.06|306.96|310.9|306.8|22
1638665320000|2021-12-05 00:48:40|310.99|306.89|311.32|307.22|311.33|307.23|310.99|306.89|27
1638665330000|2021-12-05 00:48:50|311.38|307.28|311.92|307.82|311.92|307.82|311.38|307.28|26
1638665340000|2021-12-05 00:49:00|311.96|307.86|312.08|307.98|312.18|308.08|311.96|307.86|21
1638665350000|2021-12-05 00:49:10|312.07|307.97|311.65|307.55|312.07|307.97|311.58|307.48|30
1638665360000|2021-12-05 00:49:20|311.63|307.53|311.57|307.47|311.67|307.57|311.47|307.37|26
1638665370000|2021-12-05 00:49:30|311.58|307.48|311.92|307.82|311.93|307.83|311.58|307.48|30
1638665380000|2021-12-05 00:49:40|311.93|307.83|312.19|308.09|312.21|308.11|311.92|307.82|23
1638665390000|2021-12-05 00:49:50|312.03|307.93|312.2|308.1|312.21|308.11|312.03|307.93|25
1638665400000|2021-12-05 00:50:00|312.18|308.08|311.88|307.78|312.18|308.08|311.84|307.74|20
1638665410000|2021-12-05 00:50:10|311.86|307.76|311.92|307.82|312|307.9|311.86|307.76|24
1638665420000|2021-12-05 00:50:20|311.93|307.83|311.88|307.78|311.93|307.83|311.85|307.75|18
1638665430000|2021-12-05 00:50:30|311.89|307.79|312.08|307.98|312.1|308|311.86|307.76|19
1638665440000|2021-12-05 00:50:40|312.12|308.02|312.17|308.07|312.17|308.07|312.11|308.01|19
1638665450000|2021-12-05 00:50:50|312.16|308.06|312.24|308.14|312.26|308.16|312.16|308.06|15
1638665460000|2021-12-05 00:51:00|312.22|308.12|312.28|308.18|312.29|308.19|312.2|308.1|13
1638665470000|2021-12-05 00:51:10|312.27|308.17|312.25|308.15|312.31|308.21|312.24|308.14|17
1638665480000|2021-12-05 00:51:20|312.24|308.14|312.24|308.14|312.27|308.17|312.24|308.14|4
1638665490000|2021-12-05 00:51:30|312.26|308.16|312.06|307.96|312.28|308.18|312.04|307.94|18
1638665500000|2021-12-05 00:51:40|312.05|307.95|311.97|307.87|312.05|307.95|311.79|307.69|30
1638665510000|2021-12-05 00:51:50|311.93|307.83|311.79|307.69|311.97|307.87|311.78|307.68|27
1638665520000|2021-12-05 00:52:00|311.74|307.64|311.47|307.37|311.8|307.7|311.47|307.37|28
1638665530000|2021-12-05 00:52:10|311.48|307.38|311.4|307.3|311.58|307.48|311.37|307.27|23
1638665540000|2021-12-05 00:52:20|311.38|307.28|311.16|307.06|311.38|307.28|310.87|306.77|26
1638665550000|2021-12-05 00:52:30|311.14|307.04|311.15|307.05|311.35|307.25|311.14|307.04|22
1638665560000|2021-12-05 00:52:40|311.14|307.04|311.4|307.3|311.41|307.31|311.1|307|26
1638665570000|2021-12-05 00:52:50|311.38|307.28|311.5|307.4|311.57|307.47|311.38|307.28|29
1638665580000|2021-12-05 00:53:00|311.49|307.39|311.84|307.74|311.93|307.83|311.48|307.38|31
1638665590000|2021-12-05 00:53:10|311.88|307.78|312.52|308.42|312.59|308.49|311.88|307.78|28
1638665600000|2021-12-05 00:53:20|312.55|308.45|312.35|308.25|312.59|308.49|312.22|308.12|28
1638665610000|2021-12-05 00:53:30|312.36|308.26|312.42|308.32|312.62|308.52|312.36|308.26|26
1638665620000|2021-12-05 00:53:40|312.43|308.33|312.73|308.63|312.73|308.63|312.37|308.27|22
1638665630000|2021-12-05 00:53:50|312.76|308.66|312.88|308.78|312.9|308.8|312.67|308.57|25
1638665640000|2021-12-05 00:54:00|312.86|308.76|312.74|308.64|312.9|308.8|312.72|308.62|26
1638665650000|2021-12-05 00:54:10|312.64|308.54|312.48|308.38|312.64|308.54|312.41|308.31|25
1638665660000|2021-12-05 00:54:20|312.46|308.36|311.87|307.77|312.59|308.49|311.87|307.77|33
1638665670000|2021-12-05 00:54:30|311.91|307.81|311.73|307.63|311.96|307.86|311.57|307.47|30
1638665680000|2021-12-05 00:54:40|311.88|307.78|311.63|307.53|311.88|307.78|311.63|307.53|26
1638665690000|2021-12-05 00:54:50|311.64|307.54|311.32|307.22|311.64|307.54|311.31|307.21|25
1638665700000|2021-12-05 00:55:00|311.31|307.21|311.25|307.15|311.4|307.3|311.19|307.09|25
1638665710000|2021-12-05 00:55:10|311.27|307.17|311.77|307.67|311.77|307.67|311.27|307.17|20
1638665720000|2021-12-05 00:55:20|311.74|307.64|311.43|307.33|311.77|307.67|311.39|307.29|30
1638665730000|2021-12-05 00:55:30|311.44|307.34|311.48|307.38|311.52|307.42|311.34|307.24|26
1638665740000|2021-12-05 00:55:40|311.49|307.39|311.21|307.11|311.49|307.39|311.21|307.11|25
1638665750000|2021-12-05 00:55:50|311.22|307.12|311.17|307.07|311.24|307.14|311.06|306.96|29
1638665760000|2021-12-05 00:56:00|311.06|306.96|310.76|306.66|311.07|306.97|310.75|306.65|22
1638665770000|2021-12-05 00:56:10|310.78|306.68|311.05|306.95|311.07|306.97|310.78|306.68|22
1638665780000|2021-12-05 00:56:20|311.04|306.94|310.96|306.86|311.04|306.94|310.88|306.78|23
1638665790000|2021-12-05 00:56:30|310.97|306.87|311.23|307.13|311.23|307.13|310.97|306.87|21
1638665800000|2021-12-05 00:56:40|311.22|307.12|311.45|307.35|311.45|307.35|311.22|307.12|14
1638665810000|2021-12-05 00:56:50|311.43|307.33|311.53|307.43|311.54|307.44|311.34|307.24|14
1638665820000|2021-12-05 00:57:00|311.52|307.42|311.85|307.75|311.85|307.75|311.52|307.42|25
1638665830000|2021-12-05 00:57:10|311.84|307.74|312.12|308.02|312.26|308.16|311.84|307.74|30
1638665840000|2021-12-05 00:57:20|312.14|308.04|312.37|308.27|312.41|308.31|312.05|307.95|23
1638665850000|2021-12-05 00:57:30|312.26|308.16|312.62|308.52|312.62|308.52|312.26|308.16|28
1638665860000|2021-12-05 00:57:40|312.61|308.51|312.57|308.47|312.67|308.57|312.54|308.44|23
1638665870000|2021-12-05 00:57:50|312.56|308.46|312.59|308.49|312.64|308.54|312.56|308.46|13
1638665880000|2021-12-05 00:58:00|312.57|308.47|312.86|308.76|312.86|308.76|312.49|308.39|24
1638665890000|2021-12-05 00:58:10|312.88|308.78|313.2|309.1|313.24|309.14|312.88|308.78|29
1638665900000|2021-12-05 00:58:20|313.14|309.04|312.93|308.83|313.19|309.09|312.93|308.83|24
1638665910000|2021-12-05 00:58:30|312.98|308.88|313.31|309.21|313.32|309.22|312.92|308.82|29
1638665920000|2021-12-05 00:58:40|313.3|309.2|313.39|309.29|313.39|309.29|313.3|309.2|5
1638665930000|2021-12-05 00:58:50|313.4|309.3|313.37|309.27|313.42|309.32|313.28|309.18|14
1638665940000|2021-12-05 00:59:00|313.36|309.26|312.85|308.75|313.36|309.26|312.85|308.75|24
1638665950000|2021-12-05 00:59:10|312.82|308.72|312.93|308.83|313.12|309.02|312.76|308.66|31
1638665960000|2021-12-05 00:59:20|312.9|308.8|313.09|308.99|313.1|309|312.86|308.76|26
1638665970000|2021-12-05 00:59:30|313.08|308.98|313.23|309.13|313.28|309.18|313.08|308.98|27
1638665980000|2021-12-05 00:59:40|313.24|309.14|313.35|309.25|313.44|309.34|313.2|309.1|33
1638665990000|2021-12-05 00:59:50|313.32|309.22|313.15|309.05|313.32|309.22|313.03|308.93|26
1638666000000|2021-12-05 01:00:00|313.13|309.03|312.82|308.72|313.13|309.03|312.59|308.49|33
1638666010000|2021-12-05 01:00:10|312.83|308.73|312.85|308.75|313.08|308.98|312.82|308.72|26
1638666020000|2021-12-05 01:00:20|312.81|308.71|312.27|308.17|312.81|308.71|312.24|308.14|28
1638666030000|2021-12-05 01:00:30|312.3|308.2|312.02|307.92|312.31|308.21|312.02|307.92|32
1638666040000|2021-12-05 01:00:40|312|307.9|311.4|307.3|312.1|308|311.38|307.28|33
1638666050000|2021-12-05 01:00:50|311.39|307.29|311.59|307.49|311.72|307.62|311.34|307.24|31
1638666060000|2021-12-05 01:01:00|311.57|307.47|311.29|307.19|311.66|307.56|311.28|307.18|30
1638666070000|2021-12-05 01:01:10|311.28|307.18|311.23|307.13|311.35|307.25|311.11|307.01|33
1638666080000|2021-12-05 01:01:20|311.22|307.12|311.11|307.01|311.33|307.23|310.95|306.85|34
1638666090000|2021-12-05 01:01:30|311.13|307.03|311.31|307.21|311.34|307.24|311.12|307.02|26
1638666100000|2021-12-05 01:01:40|311.3|307.2|311.52|307.42|311.93|307.83|311.21|307.11|27
1638666110000|2021-12-05 01:01:50|311.51|307.41|312.12|308.02|312.17|308.07|311.51|307.41|29
1638666120000|2021-12-05 01:02:00|311.99|307.89|312.22|308.12|312.22|308.12|311.89|307.79|27
1638666130000|2021-12-05 01:02:10|312.21|308.11|313.08|308.98|313.08|308.98|312.21|308.11|30
1638666140000|2021-12-05 01:02:20|313.13|309.03|312.88|308.78|313.23|309.13|312.88|308.78|22
1638666150000|2021-12-05 01:02:30|312.87|308.77|312.88|308.78|312.88|308.78|312.59|308.49|28
1638666160000|2021-12-05 01:02:40|312.9|308.8|312.67|308.57|312.9|308.8|312.63|308.53|20
1638666170000|2021-12-05 01:02:50|312.66|308.56|312.66|308.56|312.72|308.62|312.58|308.48|22
1638666180000|2021-12-05 01:03:00|312.59|308.49|312.28|308.18|312.6|308.5|312.19|308.09|30
1638666190000|2021-12-05 01:03:10|312.33|308.23|312.23|308.13|312.48|308.38|312.23|308.13|19
1638666200000|2021-12-05 01:03:20|312.24|308.14|312.29|308.19|312.31|308.21|312.14|308.04|25
1638666210000|2021-12-05 01:03:30|312.3|308.2|312.43|308.33|312.43|308.33|312.28|308.18|22
1638666220000|2021-12-05 01:03:40|312.42|308.32|312.87|308.77|312.87|308.77|312.42|308.32|21
1638666230000|2021-12-05 01:03:50|312.91|308.81|312.58|308.48|312.91|308.81|312.55|308.45|28
1638666240000|2021-12-05 01:04:00|312.54|308.44|312.18|308.08|312.54|308.44|312.18|308.08|30
1638666250000|2021-12-05 01:04:10|312.2|308.1|312.15|308.05|312.34|308.24|312.15|308.05|20
1638666260000|2021-12-05 01:04:20|312.14|308.04|312.18|308.08|312.26|308.16|312.14|308.04|18
1638666270000|2021-12-05 01:04:30|312.19|308.09|312.09|307.99|312.32|308.22|312.09|307.99|17
1638666280000|2021-12-05 01:04:40|312.1|308|312.07|307.97|312.1|308|311.9|307.8|21
1638666290000|2021-12-05 01:04:50|312.06|307.96|312.03|307.93|312.06|307.96|311.94|307.84|20
1638666300000|2021-12-05 01:05:00|312.04|307.94|311.99|307.89|312.24|308.14|311.9|307.8|27
1638666310000|2021-12-05 01:05:10|311.98|307.88|312.08|307.98|312.11|308.01|311.91|307.81|24
1638666320000|2021-12-05 01:05:20|312.07|307.97|311.93|307.83|312.07|307.97|311.92|307.82|27
1638666330000|2021-12-05 01:05:30|311.96|307.86|312.01|307.91|312.02|307.92|311.89|307.79|25
1638666340000|2021-12-05 01:05:40|312|307.9|311.71|307.61|312.01|307.91|311.7|307.6|20
1638666350000|2021-12-05 01:05:50|311.72|307.62|311.77|307.67|311.88|307.78|311.72|307.62|19
1638666360000|2021-12-05 01:06:00|311.79|307.69|311.69|307.59|311.9|307.8|311.64|307.54|26
1638666370000|2021-12-05 01:06:10|311.68|307.58|311.52|307.42|311.68|307.58|311.45|307.35|22
1638666380000|2021-12-05 01:06:20|311.5|307.4|311.47|307.37|311.51|307.41|311.39|307.29|13
1638666390000|2021-12-05 01:06:30|311.44|307.34|311.4|307.3|311.5|307.4|311.36|307.26|21
1638666400000|2021-12-05 01:06:40|311.39|307.29|311.37|307.27|311.49|307.39|311.37|307.27|16
1638666410000|2021-12-05 01:06:50|311.33|307.23|311.46|307.36|311.47|307.37|311.31|307.21|21
1638666420000|2021-12-05 01:07:00|311.48|307.38|311.77|307.67|311.84|307.74|311.48|307.38|26
1638666430000|2021-12-05 01:07:10|311.78|307.68|311.82|307.72|312.05|307.95|311.77|307.67|20
1638666440000|2021-12-05 01:07:20|311.85|307.75|311.96|307.86|311.96|307.86|311.85|307.75|9
1638666450000|2021-12-05 01:07:30|311.94|307.84|311.77|307.67|311.96|307.86|311.72|307.62|18
1638666460000|2021-12-05 01:07:40|311.78|307.68|311.54|307.44|311.9|307.8|311.54|307.44|24
1638666470000|2021-12-05 01:07:50|311.52|307.42|311.2|307.1|311.52|307.42|311.2|307.1|31
1638666480000|2021-12-05 01:08:00|311.21|307.11|311.32|307.22|311.42|307.32|311.2|307.1|30
1638666490000|2021-12-05 01:08:10|311.33|307.23|311.39|307.29|311.41|307.31|311.33|307.23|30
1638666500000|2021-12-05 01:08:20|311.38|307.28|311.41|307.31|311.46|307.36|311.34|307.24|20
1638666510000|2021-12-05 01:08:30|311.4|307.3|311.57|307.47|311.57|307.47|311.4|307.3|21
1638666520000|2021-12-05 01:08:40|311.58|307.48|311.52|307.42|311.7|307.6|311.5|307.4|19
1638666530000|2021-12-05 01:08:50|311.51|307.41|311.4|307.3|311.52|307.42|311.38|307.28|21
1638666540000|2021-12-05 01:09:00|311.41|307.31|311.66|307.56|311.66|307.56|311.4|307.3|27
1638666550000|2021-12-05 01:09:10|311.63|307.53|311.52|307.42|311.73|307.63|311.5|307.4|18
1638666560000|2021-12-05 01:09:20|311.51|307.41|311.49|307.39|311.53|307.43|311.41|307.31|12
1638666570000|2021-12-05 01:09:30|311.46|307.36|311.55|307.45|311.56|307.46|311.45|307.35|9
1638666580000|2021-12-05 01:09:40|311.56|307.46|311.38|307.28|311.6|307.5|311.38|307.28|16
1638666590000|2021-12-05 01:09:50|311.37|307.27|311.28|307.18|311.39|307.29|311.24|307.14|19
1638666600000|2021-12-05 01:10:00|311.27|307.17|311.36|307.26|311.37|307.27|311.23|307.13|19
1638666610000|2021-12-05 01:10:10|311.38|307.28|311.55|307.45|311.63|307.53|311.35|307.25|33
1638666620000|2021-12-05 01:10:20|311.6|307.5|311.75|307.65|311.78|307.68|311.55|307.45|16
1638666630000|2021-12-05 01:10:30|311.78|307.68|311.62|307.52|311.79|307.69|311.62|307.52|15
1638666640000|2021-12-05 01:10:40|311.59|307.49|311.81|307.71|311.83|307.73|311.59|307.49|21
1638666650000|2021-12-05 01:10:50|311.82|307.72|311.98|307.88|312.04|307.94|311.82|307.72|16
1638666660000|2021-12-05 01:11:00|311.96|307.86|311.91|307.81|311.97|307.87|311.8|307.7|19
1638666670000|2021-12-05 01:11:10|311.88|307.78|312.03|307.93|312.03|307.93|311.86|307.76|17
1638666680000|2021-12-05 01:11:20|312.09|307.99|312.12|308.02|312.15|308.05|311.96|307.86|34
1638666690000|2021-12-05 01:11:30|312.11|308.01|312.22|308.12|312.25|308.15|312.11|308.01|28
1638666700000|2021-12-05 01:11:40|312.21|308.11|312.17|308.07|312.22|308.12|312.08|307.98|15
1638666710000|2021-12-05 01:11:50|312.18|308.08|312.17|308.07|312.23|308.13|312.17|308.07|13
1638666720000|2021-12-05 01:12:00|312.16|308.06|312.24|308.14|312.25|308.15|312.12|308.02|15
1638666730000|2021-12-05 01:12:10|312.25|308.15|312.36|308.26|312.36|308.26|312.24|308.14|18
1638666740000|2021-12-05 01:12:20|312.37|308.27|312.44|308.34|312.44|308.34|312.37|308.27|10
1638666750000|2021-12-05 01:12:30|312.45|308.35|312.56|308.46|312.57|308.47|312.45|308.35|14
1638666760000|2021-12-05 01:12:40|312.54|308.44|312.7|308.6|312.71|308.61|312.53|308.43|21
1638666770000|2021-12-05 01:12:50|312.68|308.58|312.67|308.57|312.7|308.6|312.56|308.46|20
1638666780000|2021-12-05 01:13:00|312.69|308.59|312.63|308.53|312.73|308.63|312.63|308.53|8
1638666790000|2021-12-05 01:13:10|312.62|308.52|312.71|308.61|312.72|308.62|312.58|308.48|11
1638666800000|2021-12-05 01:13:20|312.7|308.6|312.68|308.58|312.71|308.61|312.68|308.58|6
1638666810000|2021-12-05 01:13:30|312.67|308.57|312.64|308.54|312.69|308.59|312.64|308.54|8
1638666820000|2021-12-05 01:13:40|312.63|308.53|312.64|308.54|312.68|308.58|312.63|308.53|8
1638666830000|2021-12-05 01:13:50|312.62|308.52|312.71|308.61|312.73|308.63|312.62|308.52|14
1638666840000|2021-12-05 01:14:00|312.72|308.62|312.93|308.83|312.96|308.86|312.71|308.61|28
1638666850000|2021-12-05 01:14:10|312.95|308.85|313.09|308.99|313.1|309|312.95|308.85|18
1638666860000|2021-12-05 01:14:20|313.08|308.98|312.7|308.6|313.08|308.98|312.7|308.6|24
1638666870000|2021-12-05 01:14:30|312.69|308.59|312.65|308.55|312.74|308.64|312.6|308.5|29
1638666880000|2021-12-05 01:14:40|312.62|308.52|312.65|308.55|312.67|308.57|312.6|308.5|20
1638666890000|2021-12-05 01:14:50|312.59|308.49|312.51|308.41|312.61|308.51|312.49|308.39|22
1638666900000|2021-12-05 01:15:00|312.53|308.43|312.55|308.45|312.6|308.5|312.46|308.36|27
1638666910000|2021-12-05 01:15:10|312.57|308.47|312.78|308.68|312.8|308.7|312.55|308.45|25
1638666920000|2021-12-05 01:15:20|312.8|308.7|312.75|308.65|312.8|308.7|312.68|308.58|25
1638666930000|2021-12-05 01:15:30|312.76|308.66|312.76|308.66|312.81|308.71|312.76|308.66|11
1638666940000|2021-12-05 01:15:40|312.77|308.67|312.76|308.66|312.77|308.67|312.76|308.66|2
1638666950000|2021-12-05 01:15:50|312.75|308.65|312.8|308.7|312.8|308.7|312.75|308.65|5
1638666960000|2021-12-05 01:16:00|312.81|308.71|313.11|309.01|313.11|309.01|312.8|308.7|20
1638666970000|2021-12-05 01:16:10|313.31|309.21|313.67|309.57|313.67|309.57|313.3|309.2|29
1638666980000|2021-12-05 01:16:20|313.64|309.54|313.66|309.56|313.73|309.63|313.64|309.54|23
1638666990000|2021-12-05 01:16:30|313.75|309.65|313.81|309.71|313.85|309.75|313.73|309.63|24
1638667000000|2021-12-05 01:16:40|313.8|309.7|313.84|309.74|313.84|309.74|313.77|309.67|7
1638667010000|2021-12-05 01:16:50|313.83|309.73|313.95|309.85|313.95|309.85|313.79|309.69|14
1638667020000|2021-12-05 01:17:00|313.99|309.89|313.98|309.88|314.01|309.91|313.97|309.87|12
1638667030000|2021-12-05 01:17:10|313.96|309.86|314.07|309.97|314.07|309.97|313.94|309.84|11
1638667040000|2021-12-05 01:17:20|314.06|309.96|313.93|309.83|314.06|309.96|313.83|309.73|20
1638667050000|2021-12-05 01:17:30|313.94|309.84|313.96|309.86|313.97|309.87|313.91|309.81|9
1638667060000|2021-12-05 01:17:40|314|309.9|313.98|309.88|314|309.9|313.98|309.88|7
1638667070000|2021-12-05 01:17:50|313.97|309.87|314.02|309.92|314.02|309.92|313.93|309.83|9
1638667080000|2021-12-05 01:18:00|314.03|309.93|313.91|309.81|314.03|309.93|313.9|309.8|23
1638667090000|2021-12-05 01:18:10|313.9|309.8|313.96|309.86|314|309.9|313.9|309.8|16
1638667100000|2021-12-05 01:18:20|313.93|309.83|313.9|309.8|313.93|309.83|313.89|309.79|12
1638667110000|2021-12-05 01:18:30|313.89|309.79|313.94|309.84|313.96|309.86|313.89|309.79|6
1638667120000|2021-12-05 01:18:40|313.93|309.83|314|309.9|314.02|309.92|313.93|309.83|8
1638667130000|2021-12-05 01:18:50|314.01|309.91|314.01|309.91|314.01|309.91|313.99|309.89|7
1638667140000|2021-12-05 01:19:00|314|309.9|314.05|309.95|314.06|309.96|314|309.9|5
1638667150000|2021-12-05 01:19:10|314.04|309.94|314.06|309.96|314.06|309.96|314.04|309.94|3
1638667160000|2021-12-05 01:19:20|314.11|310.01|314.15|310.05|314.2|310.1|314.11|310.01|12
1638667170000|2021-12-05 01:19:30|314.14|310.04|314.08|309.98|314.14|310.04|314.08|309.98|8
1638667180000|2021-12-05 01:19:40|314.07|309.97|313.77|309.67|314.07|309.97|313.6|309.5|25
1638667190000|2021-12-05 01:19:50|313.7|309.6|313.33|309.23|313.7|309.6|313.33|309.23|17
1638667200000|2021-12-05 01:20:00|313.31|309.21|312.87|308.77|313.31|309.21|312.87|308.77|24
1638667210000|2021-12-05 01:20:10|312.88|308.78|312.9|308.8|312.9|308.8|312.75|308.65|22
1638667220000|2021-12-05 01:20:20|312.91|308.81|312.45|308.35|312.91|308.81|312.44|308.34|20
1638667230000|2021-12-05 01:20:30|312.44|308.34|312.45|308.35|312.47|308.37|312.3|308.2|15
1638667240000|2021-12-05 01:20:40|312.46|308.36|312.48|308.38|312.55|308.45|312.4|308.3|23
1638667250000|2021-12-05 01:20:50|312.47|308.37|312.45|308.35|312.5|308.4|312.44|308.34|12
1638667260000|2021-12-05 01:21:00|312.46|308.36|312.49|308.39|312.49|308.39|312.46|308.36|5
1638667270000|2021-12-05 01:21:10|312.5|308.4|312.75|308.65|312.75|308.65|312.5|308.4|18
1638667280000|2021-12-05 01:21:20|312.74|308.64|312.82|308.72|312.82|308.72|312.74|308.64|18
1638667290000|2021-12-05 01:21:30|312.84|308.74|312.86|308.76|312.87|308.77|312.78|308.68|14
1638667300000|2021-12-05 01:21:40|312.87|308.77|313.24|309.14|313.24|309.14|312.87|308.77|17
1638667310000|2021-12-05 01:21:50|313.23|309.13|313.1|309|313.27|309.17|313.1|309|20
1638667320000|2021-12-05 01:22:00|313.17|309.07|312.99|308.89|313.23|309.13|312.89|308.79|28
1638667330000|2021-12-05 01:22:10|313|308.9|312.95|308.85|313.08|308.98|312.92|308.82|18
1638667340000|2021-12-05 01:22:20|312.92|308.82|312.6|308.5|312.92|308.82|312.59|308.49|20
1638667350000|2021-12-05 01:22:30|312.59|308.49|312.37|308.27|312.6|308.5|312.37|308.27|15
1638667360000|2021-12-05 01:22:40|312.36|308.26|312.28|308.18|312.45|308.35|312.28|308.18|20
1638667370000|2021-12-05 01:22:50|312.29|308.19|312.1|308|312.29|308.19|312.09|307.99|18
1638667380000|2021-12-05 01:23:00|312.09|307.99|312.02|307.92|312.15|308.05|311.95|307.85|18
1638667390000|2021-12-05 01:23:10|312|307.9|311.79|307.69|312.08|307.98|311.79|307.69|12
1638667400000|2021-12-05 01:23:20|311.78|307.68|311.75|307.65|311.79|307.69|311.72|307.62|16
1638667410000|2021-12-05 01:23:30|311.69|307.59|311.57|307.47|311.71|307.61|311.57|307.47|11
1638667420000|2021-12-05 01:23:40|311.56|307.46|311.54|307.44|311.58|307.48|311.43|307.33|22
1638667430000|2021-12-05 01:23:50|311.55|307.45|311.62|307.52|311.62|307.52|311.53|307.43|16
1638667440000|2021-12-05 01:24:00|311.63|307.53|311.91|307.81|311.95|307.85|311.63|307.53|35
1638667450000|2021-12-05 01:24:10|311.92|307.82|312.11|308.01|312.12|308.02|311.87|307.77|32
1638667460000|2021-12-05 01:24:20|312.09|307.99|312.1|308|312.2|308.1|312.05|307.95|24
1638667470000|2021-12-05 01:24:30|312.11|308.01|312.17|308.07|312.17|308.07|312.06|307.96|26
1638667480000|2021-12-05 01:24:40|312.15|308.05|311.99|307.89|312.19|308.09|311.99|307.89|26
1638667490000|2021-12-05 01:24:50|312|307.9|311.99|307.89|312.09|307.99|311.99|307.89|16
1638667500000|2021-12-05 01:25:00|311.98|307.88|311.93|307.83|311.98|307.88|311.91|307.81|11
1638667510000|2021-12-05 01:25:10|311.95|307.85|312.34|308.24|312.37|308.27|311.93|307.83|35
1638667520000|2021-12-05 01:25:20|312.36|308.26|312.3|308.2|312.44|308.34|312.26|308.16|26
1638667530000|2021-12-05 01:25:30|312.28|308.18|311.83|307.73|312.3|308.2|311.78|307.68|30
1638667540000|2021-12-05 01:25:40|311.8|307.7|311.81|307.71|311.91|307.81|311.79|307.69|20
1638667550000|2021-12-05 01:25:50|311.8|307.7|311.88|307.78|311.91|307.81|311.8|307.7|21
1638667560000|2021-12-05 01:26:00|311.91|307.81|311.89|307.79|311.95|307.85|311.79|307.69|18
1638667570000|2021-12-05 01:26:10|311.9|307.8|311.96|307.86|311.96|307.86|311.88|307.78|13
1638667580000|2021-12-05 01:26:20|311.95|307.85|311.82|307.72|311.96|307.86|311.81|307.71|14
1638667590000|2021-12-05 01:26:30|311.78|307.68|311.71|307.61|311.79|307.69|311.66|307.56|13
1638667600000|2021-12-05 01:26:40|311.65|307.55|311.47|307.37|311.69|307.59|311.47|307.37|12
1638667610000|2021-12-05 01:26:50|311.45|307.35|311.45|307.35|311.46|307.36|311.37|307.27|22
1638667620000|2021-12-05 01:27:00|311.44|307.34|311.05|306.95|311.47|307.37|311.04|306.94|23
1638667630000|2021-12-05 01:27:10|311.04|306.94|310.94|306.84|311.06|306.96|310.91|306.81|27
1638667640000|2021-12-05 01:27:20|310.95|306.85|310.72|306.62|310.97|306.87|310.57|306.47|24
1638667650000|2021-12-05 01:27:30|310.73|306.63|310.81|306.71|310.84|306.74|310.66|306.56|18
1638667660000|2021-12-05 01:27:40|310.8|306.7|310.58|306.48|310.81|306.71|310.58|306.48|13
1638667670000|2021-12-05 01:27:50|310.57|306.47|310.52|306.42|310.61|306.51|310.52|306.42|17
1638667680000|2021-12-05 01:28:00|310.51|306.41|310.61|306.51|310.69|306.59|310.51|306.41|16
1638667690000|2021-12-05 01:28:10|310.6|306.5|310.14|306.04|310.6|306.5|310.12|306.02|27
1638667700000|2021-12-05 01:28:20|310.13|306.03|310.1|306|310.26|306.16|310.1|306|23
1638667710000|2021-12-05 01:28:30|310.09|305.99|310|305.9|310.12|306.02|309.87|305.77|22
1638667720000|2021-12-05 01:28:40|310.01|305.91|309.89|305.79|310.01|305.91|309.85|305.75|14
1638667730000|2021-12-05 01:28:50|309.92|305.82|309.8|305.7|309.98|305.88|309.79|305.69|19
1638667740000|2021-12-05 01:29:00|309.79|305.69|309.75|305.65|309.88|305.78|309.74|305.64|22
1638667750000|2021-12-05 01:29:10|309.76|305.66|309.69|305.59|309.79|305.69|309.66|305.56|13
1638667760000|2021-12-05 01:29:20|309.7|305.6|309.6|305.5|309.73|305.63|309.51|305.41|10
1638667770000|2021-12-05 01:29:30|309.58|305.48|309.61|305.51|309.62|305.52|309.51|305.41|18
1638667780000|2021-12-05 01:29:40|309.6|305.5|309.61|305.51|309.61|305.51|309.53|305.43|11
1638667790000|2021-12-05 01:29:50|309.63|305.53|309.7|305.6|309.7|305.6|309.63|305.53|3
1638667800000|2021-12-05 01:30:00|309.71|305.61|309.62|305.52|309.78|305.68|309.61|305.51|16
1638667810000|2021-12-05 01:30:10|309.64|305.54|309.74|305.64|309.85|305.75|309.62|305.52|16
1638667820000|2021-12-05 01:30:20|309.77|305.67|309.88|305.78|310.08|305.98|309.75|305.65|31
1638667830000|2021-12-05 01:30:30|309.86|305.76|309.94|305.84|309.96|305.86|309.77|305.67|23
1638667840000|2021-12-05 01:30:40|309.95|305.85|309.88|305.78|309.95|305.85|309.88|305.78|8
1638667850000|2021-12-05 01:30:50|309.92|305.82|310.01|305.91|310.01|305.91|309.92|305.82|10
1638667860000|2021-12-05 01:31:00|309.99|305.89|309.99|305.89|310.06|305.96|309.99|305.89|14
1638667870000|2021-12-05 01:31:10|309.97|305.87|309.96|305.86|309.97|305.87|309.92|305.82|10
1638667880000|2021-12-05 01:31:20|309.95|305.85|309.84|305.74|309.95|305.85|309.82|305.72|7
1638667890000|2021-12-05 01:31:30|309.85|305.75|309.98|305.88|310.02|305.92|309.85|305.75|15
1638667900000|2021-12-05 01:31:40|309.96|305.86|310.02|305.92|310.03|305.93|309.94|305.84|10
1638667910000|2021-12-05 01:31:50|310.04|305.94|310.11|306.01|310.11|306.01|310.04|305.94|9
1638667920000|2021-12-05 01:32:00|310.1|306|310|305.9|310.14|306.04|310|305.9|14
1638667930000|2021-12-05 01:32:10|310.02|305.92|310.14|306.04|310.16|306.06|309.99|305.89|19
1638667940000|2021-12-05 01:32:20|310.12|306.02|310.05|305.95|310.16|306.06|310.05|305.95|13
1638667950000|2021-12-05 01:32:30|310.06|305.96|309.88|305.78|310.07|305.97|309.88|305.78|11
1638667960000|2021-12-05 01:32:40|309.87|305.77|309.84|305.74|309.96|305.86|309.84|305.74|17
1638667970000|2021-12-05 01:32:50|309.85|305.75|309.87|305.77|309.91|305.81|309.85|305.75|4
1638667980000|2021-12-05 01:33:00|309.85|305.75|309.8|305.7|309.87|305.77|309.71|305.61|12
1638667990000|2021-12-05 01:33:10|309.85|305.75|309.81|305.71|309.86|305.76|309.81|305.71|3
1638668000000|2021-12-05 01:33:20|309.82|305.72|309.9|305.8|309.94|305.84|309.79|305.69|19
1638668010000|2021-12-05 01:33:30|309.88|305.78|309.9|305.8|309.9|305.8|309.83|305.73|10
1638668020000|2021-12-05 01:33:40|309.83|305.73|309.77|305.67|309.83|305.73|309.68|305.58|15
1638668030000|2021-12-05 01:33:50|309.76|305.66|309.76|305.66|309.78|305.68|309.76|305.66|7
1638668040000|2021-12-05 01:34:00|309.77|305.67|309.81|305.71|309.81|305.71|309.77|305.67|5
1638668050000|2021-12-05 01:34:10|309.8|305.7|309.74|305.64|309.81|305.71|309.73|305.63|9
1638668060000|2021-12-05 01:34:20|309.75|305.65|309.78|305.68|309.82|305.72|309.75|305.65|11
1638668070000|2021-12-05 01:34:30|309.82|305.72|309.94|305.84|309.94|305.84|309.79|305.69|15
1638668080000|2021-12-05 01:34:40|309.95|305.85|309.96|305.86|310.06|305.96|309.95|305.85|17
1638668090000|2021-12-05 01:34:50|309.95|305.85|309.94|305.84|310|305.9|309.87|305.77|15
1638668100000|2021-12-05 01:35:00|309.92|305.82|310.05|305.95|310.06|305.96|309.92|305.82|12
1638668110000|2021-12-05 01:35:10|310.08|305.98|310.34|306.24|310.35|306.25|310.08|305.98|19
1638668120000|2021-12-05 01:35:20|310.33|306.23|310.24|306.14|310.35|306.25|310.24|306.14|11
1638668130000|2021-12-05 01:35:30|310.25|306.15|310.29|306.19|310.33|306.23|310.25|306.15|15
1638668140000|2021-12-05 01:35:40|310.3|306.2|310.35|306.25|310.35|306.25|310.23|306.13|15
1638668150000|2021-12-05 01:35:50|310.36|306.26|310.49|306.39|310.49|306.39|310.36|306.26|20
1638668160000|2021-12-05 01:36:00|310.5|306.4|310.6|306.5|310.62|306.52|310.5|306.4|19
1638668170000|2021-12-05 01:36:10|310.59|306.49|310.59|306.49|310.64|306.54|310.59|306.49|8
1638668180000|2021-12-05 01:36:20|310.58|306.48|310.69|306.59|310.69|306.59|310.58|306.48|7
1638668190000|2021-12-05 01:36:30|310.68|306.58|310.66|306.56|310.7|306.6|310.66|306.56|7
1638668200000|2021-12-05 01:36:40|310.69|306.59|310.66|306.56|310.72|306.62|310.65|306.55|12
1638668210000|2021-12-05 01:36:50|310.73|306.63|310.87|306.77|310.9|306.8|310.73|306.63|15
1638668220000|2021-12-05 01:37:00|310.86|306.76|310.91|306.81|310.91|306.81|310.8|306.7|14
1638668230000|2021-12-05 01:37:10|310.92|306.82|311.27|307.17|311.27|307.17|310.92|306.82|20
1638668240000|2021-12-05 01:37:20|311.42|307.32|311.96|307.86|311.96|307.86|311.42|307.32|32
1638668250000|2021-12-05 01:37:30|311.99|307.89|311.83|307.73|312.02|307.92|311.78|307.68|25
1638668260000|2021-12-05 01:37:40|311.78|307.68|311.81|307.71|311.86|307.76|311.6|307.5|31
1638668270000|2021-12-05 01:37:50|311.82|307.72|311.82|307.72|311.95|307.85|311.8|307.7|20
1638668280000|2021-12-05 01:38:00|311.81|307.71|311.86|307.76|311.87|307.77|311.76|307.66|22
1638668290000|2021-12-05 01:38:10|311.87|307.77|311.9|307.8|312.01|307.91|311.87|307.77|24
1638668300000|2021-12-05 01:38:20|311.91|307.81|311.97|307.87|312.05|307.95|311.9|307.8|18
1638668310000|2021-12-05 01:38:30|311.98|307.88|311.99|307.89|312|307.9|311.95|307.85|12
1638668320000|2021-12-05 01:38:40|312.01|307.91|311.97|307.87|312.01|307.91|311.97|307.87|16
1638668330000|2021-12-05 01:38:50|311.95|307.85|311.88|307.78|312.01|307.91|311.88|307.78|13
1638668340000|2021-12-05 01:39:00|311.9|307.8|312.13|308.03|312.13|308.03|311.88|307.78|26
1638668350000|2021-12-05 01:39:10|312.14|308.04|312.36|308.26|312.36|308.26|312.14|308.04|20
1638668360000|2021-12-05 01:39:20|312.41|308.31|312.29|308.19|312.51|308.41|312.29|308.19|16
1638668370000|2021-12-05 01:39:30|312.25|308.15|312.13|308.03|312.35|308.25|312.13|308.03|19
1638668380000|2021-12-05 01:39:40|312.14|308.04|312.34|308.24|312.34|308.24|312.12|308.02|14
1638668390000|2021-12-05 01:39:50|312.32|308.22|312.28|308.18|312.33|308.23|312.28|308.18|7
1638668400000|2021-12-05 01:40:00|312.29|308.19|312.3|308.2|312.36|308.26|312.27|308.17|13
1638668410000|2021-12-05 01:40:10|312.31|308.21|312.56|308.46|312.56|308.46|312.31|308.21|12
1638668420000|2021-12-05 01:40:20|312.52|308.42|312.57|308.47|312.59|308.49|312.48|308.38|13
1638668430000|2021-12-05 01:40:30|312.6|308.5|312.64|308.54|312.75|308.65|312.6|308.5|20
1638668440000|2021-12-05 01:40:40|312.63|308.53|312.72|308.62|312.72|308.62|312.63|308.53|22
1638668450000|2021-12-05 01:40:50|312.71|308.61|312.67|308.57|312.72|308.62|312.67|308.57|9
1638668460000|2021-12-05 01:41:00|312.66|308.56|312.73|308.63|312.74|308.64|312.66|308.56|12
1638668470000|2021-12-05 01:41:10|312.75|308.65|312.78|308.68|312.79|308.69|312.74|308.64|18
1638668480000|2021-12-05 01:41:20|312.79|308.69|312.74|308.64|312.79|308.69|312.54|308.44|19
1638668490000|2021-12-05 01:41:30|312.72|308.62|312.92|308.82|313|308.9|312.72|308.62|22
1638668500000|2021-12-05 01:41:40|312.98|308.88|313.16|309.06|313.16|309.06|312.97|308.87|30
1638668510000|2021-12-05 01:41:50|313.14|309.04|313.36|309.26|313.37|309.27|313.14|309.04|24
1638668520000|2021-12-05 01:42:00|313.39|309.29|313.31|309.21|313.42|309.32|313.25|309.15|23
1638668530000|2021-12-05 01:42:10|313.32|309.22|313.32|309.22|313.4|309.3|313.29|309.19|18
1638668540000|2021-12-05 01:42:20|313.31|309.21|313.4|309.3|313.4|309.3|313.31|309.21|13
1638668550000|2021-12-05 01:42:30|313.39|309.29|313.27|309.17|313.4|309.3|313.22|309.12|18
1638668560000|2021-12-05 01:42:40|313.28|309.18|313.26|309.16|313.28|309.18|313.12|309.02|19
1638668570000|2021-12-05 01:42:50|313.25|309.15|313.32|309.22|313.33|309.23|313.25|309.15|21
1638668580000|2021-12-05 01:43:00|313.31|309.21|313.08|308.98|313.32|309.22|313.08|308.98|14
1638668590000|2021-12-05 01:43:10|313.12|309.02|313.05|308.95|313.25|309.15|312.99|308.89|28
1638668600000|2021-12-05 01:43:20|313.04|308.94|312.91|308.81|313.04|308.94|312.85|308.75|17
1638668610000|2021-12-05 01:43:30|312.92|308.82|312.79|308.69|312.94|308.84|312.79|308.69|8
1638668620000|2021-12-05 01:43:40|312.78|308.68|312.91|308.81|312.91|308.81|312.71|308.61|29
1638668630000|2021-12-05 01:43:50|312.92|308.82|313.1|309|313.1|309|312.92|308.82|18
1638668640000|2021-12-05 01:44:00|313.09|308.99|313.34|309.24|313.35|309.25|313.09|308.99|16
1638668650000|2021-12-05 01:44:10|313.31|309.21|313.35|309.25|313.38|309.28|313.25|309.15|16
1638668660000|2021-12-05 01:44:20|313.37|309.27|313.61|309.51|313.63|309.53|313.37|309.27|23
1638668670000|2021-12-05 01:44:30|313.59|309.49|313.37|309.27|313.61|309.51|313.35|309.25|18
1638668680000|2021-12-05 01:44:40|313.38|309.28|313.53|309.43|313.53|309.43|313.38|309.28|12
1638668690000|2021-12-05 01:44:50|313.54|309.44|313.54|309.44|313.58|309.48|313.54|309.44|10
1638668700000|2021-12-05 01:45:00|313.55|309.45|313.5|309.4|313.63|309.53|313.49|309.39|23
1638668710000|2021-12-05 01:45:10|313.53|309.43|313.59|309.49|313.66|309.56|313.53|309.43|22
1638668720000|2021-12-05 01:45:20|313.64|309.54|313.54|309.44|313.64|309.54|313.48|309.38|18
1638668730000|2021-12-05 01:45:30|313.55|309.45|313.71|309.61|313.71|309.61|313.54|309.44|17
1638668740000|2021-12-05 01:45:40|313.72|309.62|313.83|309.73|313.86|309.76|313.71|309.61|21
1638668750000|2021-12-05 01:45:50|313.85|309.75|313.83|309.73|313.86|309.76|313.78|309.68|14
1638668760000|2021-12-05 01:46:00|313.84|309.74|313.88|309.78|313.89|309.79|313.84|309.74|8
1638668770000|2021-12-05 01:46:10|313.89|309.79|314.12|310.02|314.13|310.03|313.89|309.79|15
1638668780000|2021-12-05 01:46:20|314.11|310.01|313.79|309.69|314.21|310.11|313.79|309.69|23
1638668790000|2021-12-05 01:46:30|313.74|309.64|313.74|309.64|313.86|309.76|313.67|309.57|23
1638668800000|2021-12-05 01:46:40|313.73|309.63|313.86|309.76|313.89|309.79|313.72|309.62|15
1638668810000|2021-12-05 01:46:50|313.81|309.71|313.47|309.37|313.88|309.78|313.47|309.37|18
1638668820000|2021-12-05 01:47:00|313.48|309.38|313.41|309.31|313.62|309.52|313.3|309.2|28
1638668830000|2021-12-05 01:47:10|313.4|309.3|313.4|309.3|313.44|309.34|313.28|309.18|24
1638668840000|2021-12-05 01:47:20|313.39|309.29|313.62|309.52|313.65|309.55|313.33|309.23|29
1638668850000|2021-12-05 01:47:30|313.61|309.51|313.65|309.55|313.66|309.56|313.59|309.49|17
1638668860000|2021-12-05 01:47:40|313.62|309.52|313.63|309.53|313.66|309.56|313.57|309.47|20
1638668870000|2021-12-05 01:47:50|313.61|309.51|313.49|309.39|313.61|309.51|313.48|309.38|12
1638668880000|2021-12-05 01:48:00|313.51|309.41|313.6|309.5|313.68|309.58|313.51|309.41|21
1638668890000|2021-12-05 01:48:10|313.59|309.49|313.38|309.28|313.59|309.49|313.37|309.27|17
1638668900000|2021-12-05 01:48:20|313.36|309.26|313.17|309.07|313.46|309.36|313.17|309.07|25
1638668910000|2021-12-05 01:48:30|313.16|309.06|313.13|309.03|313.17|309.07|313.11|309.01|12
1638668920000|2021-12-05 01:48:40|313.15|309.05|313.11|309.01|313.2|309.1|313.1|309|15
1638668930000|2021-12-05 01:48:50|313.14|309.04|313.2|309.1|313.2|309.1|313.12|309.02|5
1638668940000|2021-12-05 01:49:00|313.18|309.08|313.28|309.18|313.28|309.18|313.16|309.06|13
1638668950000|2021-12-05 01:49:10|313.26|309.16|313.35|309.25|313.35|309.25|313.24|309.14|11
1638668960000|2021-12-05 01:49:20|313.34|309.24|313.18|309.08|313.34|309.24|313.13|309.03|15
1638668970000|2021-12-05 01:49:30|313.16|309.06|313.13|309.03|313.16|309.06|313.08|308.98|7
1638668980000|2021-12-05 01:49:40|313.15|309.05|313.16|309.06|313.17|309.07|313.14|309.04|12
1638668990000|2021-12-05 01:49:50|313.15|309.05|313.14|309.04|313.17|309.07|313.13|309.03|7
1638669000000|2021-12-05 01:50:00|313.13|309.03|313.14|309.04|313.16|309.06|313.12|309.02|6
1638669010000|2021-12-05 01:50:10|313.15|309.05|313.08|308.98|313.15|309.05|313.07|308.97|4
1638669020000|2021-12-05 01:50:20|313.07|308.97|312.93|308.83|313.07|308.97|312.93|308.83|8
1638669030000|2021-12-05 01:50:30|312.94|308.84|312.94|308.84|312.97|308.87|312.92|308.82|15
1638669050000|2021-12-05 01:50:50|312.93|308.83|312.78|308.68|312.93|308.83|312.75|308.65|7
1638669060000|2021-12-05 01:51:00|312.77|308.67|312.85|308.75|312.9|308.8|312.77|308.67|11
1638669070000|2021-12-05 01:51:10|312.87|308.77|313.05|308.95|313.05|308.95|312.81|308.71|16
1638669080000|2021-12-05 01:51:20|313.03|308.93|313.12|309.02|313.12|309.02|313.03|308.93|11
1638669090000|2021-12-05 01:51:30|313.14|309.04|313.22|309.12|313.26|309.16|313.14|309.04|10
1638669100000|2021-12-05 01:51:40|313.24|309.14|313.3|309.2|313.38|309.28|313.24|309.14|17
1638669110000|2021-12-05 01:51:50|313.31|309.21|313.3|309.2|313.31|309.21|313.27|309.17|9
1638669120000|2021-12-05 01:52:00|313.29|309.19|313.15|309.05|313.29|309.19|313.12|309.02|19
1638669130000|2021-12-05 01:52:10|313.14|309.04|313.22|309.12|313.23|309.13|313.14|309.04|10
1638669140000|2021-12-05 01:52:20|313.25|309.15|313.24|309.14|313.25|309.15|313.21|309.11|10
1638669150000|2021-12-05 01:52:30|313.25|309.15|313.34|309.24|313.34|309.24|313.19|309.09|15
1638669160000|2021-12-05 01:52:40|313.3|309.2|313.5|309.4|313.5|309.4|313.3|309.2|18
1638669170000|2021-12-05 01:52:50|313.51|309.41|313.55|309.45|313.55|309.45|313.51|309.41|6
1638669180000|2021-12-05 01:53:00|313.57|309.47|313.53|309.43|313.58|309.48|313.44|309.34|17
1638669190000|2021-12-05 01:53:10|313.52|309.42|313.56|309.46|313.58|309.48|313.52|309.42|9
1638669200000|2021-12-05 01:53:20|313.57|309.47|313.54|309.44|313.58|309.48|313.53|309.43|9
1638669210000|2021-12-05 01:53:30|313.53|309.43|313.2|309.1|313.54|309.44|313.15|309.05|24
1638669220000|2021-12-05 01:53:40|313.19|309.09|313.23|309.13|313.23|309.13|313.16|309.06|17
1638669230000|2021-12-05 01:53:50|313.25|309.15|313.21|309.11|313.25|309.15|313.17|309.07|14
1638669240000|2021-12-05 01:54:00|313.25|309.15|313.25|309.15|313.25|309.15|313.14|309.04|15
1638669250000|2021-12-05 01:54:10|313.26|309.16|313.41|309.31|313.41|309.31|313.25|309.15|18
1638669260000|2021-12-05 01:54:20|313.42|309.32|313.45|309.35|313.45|309.35|313.42|309.32|4
1638669270000|2021-12-05 01:54:30|313.44|309.34|313.75|309.65|313.75|309.65|313.44|309.34|26
1638669280000|2021-12-05 01:54:40|313.76|309.66|313.73|309.63|313.77|309.67|313.73|309.63|10
1638669290000|2021-12-05 01:54:50|313.75|309.65|313.73|309.63|313.75|309.65|313.73|309.63|6
1638669300000|2021-12-05 01:55:00|313.74|309.64|313.77|309.67|313.77|309.67|313.74|309.64|4
1638669310000|2021-12-05 01:55:10|313.8|309.7|313.86|309.76|313.86|309.76|313.79|309.69|11
1638669320000|2021-12-05 01:55:20|313.88|309.78|313.91|309.81|313.91|309.81|313.88|309.78|7
1638669330000|2021-12-05 01:55:30|313.9|309.8|313.78|309.68|313.9|309.8|313.75|309.65|10
1638669340000|2021-12-05 01:55:40|313.79|309.69|313.59|309.49|313.8|309.7|313.58|309.48|11
1638669350000|2021-12-05 01:55:50|313.58|309.48|313.61|309.51|313.66|309.56|313.56|309.46|17
1638669360000|2021-12-05 01:56:00|313.62|309.52|313.72|309.62|313.76|309.66|313.62|309.52|16
1638669370000|2021-12-05 01:56:10|313.69|309.59|313.85|309.75|313.85|309.75|313.69|309.59|24
1638669380000|2021-12-05 01:56:20|313.86|309.76|313.76|309.66|313.86|309.76|313.71|309.61|18
1638669390000|2021-12-05 01:56:30|313.77|309.67|313.76|309.66|313.77|309.67|313.73|309.63|5
1638669400000|2021-12-05 01:56:40|313.75|309.65|313.76|309.66|313.78|309.68|313.71|309.61|13
1638669410000|2021-12-05 01:56:50|313.77|309.67|313.8|309.7|313.8|309.7|313.76|309.66|7
1638669420000|2021-12-05 01:57:00|313.78|309.68|313.65|309.55|313.78|309.68|313.65|309.55|10
1638669430000|2021-12-05 01:57:10|313.67|309.57|313.69|309.59|313.75|309.65|313.66|309.56|12
1638669440000|2021-12-05 01:57:20|313.68|309.58|313.64|309.54|313.71|309.61|313.61|309.51|10
1638669450000|2021-12-05 01:57:30|313.66|309.56|313.5|309.4|313.66|309.56|313.5|309.4|10
1638669460000|2021-12-05 01:57:40|313.51|309.41|313.5|309.4|313.51|309.41|313.5|309.4|4
1638669470000|2021-12-05 01:57:50|313.51|309.41|313.75|309.65|313.77|309.67|313.5|309.4|15
1638669480000|2021-12-05 01:58:00|313.76|309.66|313.77|309.67|313.77|309.67|313.75|309.65|3
1638669490000|2021-12-05 01:58:10|313.74|309.64|313.53|309.43|313.74|309.64|313.53|309.43|6
1638669500000|2021-12-05 01:58:20|313.54|309.44|313.15|309.05|313.54|309.44|313.15|309.05|19
1638669510000|2021-12-05 01:58:30|313.1|309|313.07|308.97|313.11|309.01|312.98|308.88|22
1638669520000|2021-12-05 01:58:40|313.05|308.95|312.92|308.82|313.06|308.96|312.92|308.82|17
1638669530000|2021-12-05 01:58:50|312.91|308.81|312.95|308.85|312.96|308.86|312.91|308.81|17
1638669540000|2021-12-05 01:59:00|312.96|308.86|312.93|308.83|312.97|308.87|312.93|308.83|14
1638669550000|2021-12-05 01:59:10|312.94|308.84|312.94|308.84|312.94|308.84|312.9|308.8|7
1638669560000|2021-12-05 01:59:20|312.95|308.85|312.92|308.82|313|308.9|312.92|308.82|13
1638669570000|2021-12-05 01:59:30|312.93|308.83|312.95|308.85|312.95|308.85|312.92|308.82|7
1638669580000|2021-12-05 01:59:40|312.81|308.71|312.72|308.62|312.81|308.71|312.67|308.57|25
1638669590000|2021-12-05 01:59:50|312.64|308.54|312.68|308.58|312.71|308.61|312.62|308.52|15
1638669600000|2021-12-05 02:00:00|312.69|308.59|312.72|308.62|312.73|308.63|312.64|308.54|17
1638669610000|2021-12-05 02:00:10|312.75|308.65|312.68|308.58|312.75|308.65|312.68|308.58|14
1638669620000|2021-12-05 02:00:20|312.69|308.59|312.43|308.33|312.72|308.62|312.43|308.33|24
1638669630000|2021-12-05 02:00:30|312.41|308.31|312.13|308.03|312.42|308.32|312.12|308.02|13
1638669640000|2021-12-05 02:00:40|312.14|308.04|312.02|307.92|312.15|308.05|311.98|307.88|13
1638669650000|2021-12-05 02:00:50|311.99|307.89|311.94|307.84|312.06|307.96|311.93|307.83|19
1638669660000|2021-12-05 02:01:00|311.96|307.86|311.89|307.79|311.97|307.87|311.87|307.77|15
1638669670000|2021-12-05 02:01:10|311.88|307.78|311.86|307.76|311.92|307.82|311.77|307.67|17
1638669680000|2021-12-05 02:01:20|311.87|307.77|311.8|307.7|311.87|307.77|311.71|307.61|15
1638669690000|2021-12-05 02:01:30|311.82|307.72|311.83|307.73|311.86|307.76|311.8|307.7|13
1638669700000|2021-12-05 02:01:40|311.84|307.74|311.6|307.5|311.84|307.74|311.6|307.5|21
1638669710000|2021-12-05 02:01:50|311.61|307.51|311.63|307.53|311.76|307.66|311.6|307.5|11
1638669720000|2021-12-05 02:02:00|311.64|307.54|311.69|307.59|311.71|307.61|311.64|307.54|6
1638669730000|2021-12-05 02:02:10|311.7|307.6|311.73|307.63|311.76|307.66|311.69|307.59|13
1638669740000|2021-12-05 02:02:20|311.74|307.64|311.66|307.56|311.81|307.71|311.65|307.55|17
1638669750000|2021-12-05 02:02:30|311.65|307.55|311.64|307.54|311.68|307.58|311.59|307.49|12
1638669760000|2021-12-05 02:02:40|311.65|307.55|311.45|307.35|311.65|307.55|311.45|307.35|18
1638669770000|2021-12-05 02:02:50|311.46|307.36|311.43|307.33|311.46|307.36|311.4|307.3|13
1638669780000|2021-12-05 02:03:00|311.44|307.34|311.61|307.51|311.61|307.51|311.4|307.3|18
1638669790000|2021-12-05 02:03:10|311.6|307.5|311.58|307.48|311.6|307.5|311.54|307.44|10
1638669800000|2021-12-05 02:03:20|311.55|307.45|311.56|307.46|311.58|307.48|311.55|307.45|6
1638669810000|2021-12-05 02:03:30|311.54|307.44|311.63|307.53|311.63|307.53|311.54|307.44|11
1638669820000|2021-12-05 02:03:40|311.62|307.52|311.67|307.57|311.67|307.57|311.62|307.52|4
1638669830000|2021-12-05 02:03:50|311.62|307.52|311.49|307.39|311.69|307.59|311.49|307.39|12
1638669840000|2021-12-05 02:04:00|311.5|307.4|311.51|307.41|311.56|307.46|311.5|307.4|8
1638669850000|2021-12-05 02:04:10|311.5|307.4|311.56|307.46|311.57|307.47|311.5|307.4|13
1638669860000|2021-12-05 02:04:20|311.55|307.45|311.58|307.48|311.59|307.49|311.55|307.45|4
1638669870000|2021-12-05 02:04:30|311.6|307.5|311.66|307.56|311.7|307.6|311.6|307.5|17
1638669880000|2021-12-05 02:04:40|311.67|307.57|312|307.9|312|307.9|311.67|307.57|24
1638669890000|2021-12-05 02:04:50|311.99|307.89|311.56|307.46|312.01|307.91|311.55|307.45|24
1638669900000|2021-12-05 02:05:00|311.48|307.38|311.49|307.39|311.56|307.46|311.44|307.34|25
1638669910000|2021-12-05 02:05:10|311.5|307.4|311.59|307.49|311.59|307.49|311.47|307.37|20
1638669920000|2021-12-05 02:05:20|311.58|307.48|311.52|307.42|311.59|307.49|311.52|307.42|13
1638669930000|2021-12-05 02:05:30|311.55|307.45|311.5|307.4|311.55|307.45|311.5|307.4|9
1638669940000|2021-12-05 02:05:40|311.51|307.41|311.45|307.35|311.51|307.41|311.41|307.31|14
1638669950000|2021-12-05 02:05:50|311.46|307.36|311.44|307.34|311.46|307.36|311.43|307.33|9
1638669960000|2021-12-05 02:06:00|311.46|307.36|311.37|307.27|311.58|307.48|311.35|307.25|25
1638669970000|2021-12-05 02:06:10|311.38|307.28|311.25|307.15|311.41|307.31|311.25|307.15|13
1638669980000|2021-12-05 02:06:20|311.24|307.14|311.05|306.95|311.26|307.16|311.02|306.92|22
1638669990000|2021-12-05 02:06:30|311.04|306.94|311|306.9|311.06|306.96|310.98|306.88|21
1638670000000|2021-12-05 02:06:40|311.02|306.92|310.98|306.88|311.06|306.96|310.97|306.87|16
1638670010000|2021-12-05 02:06:50|310.99|306.89|311.01|306.91|311.01|306.91|310.98|306.88|7
1638670020000|2021-12-05 02:07:00|311|306.9|311.06|306.96|311.08|306.98|310.99|306.89|17
1638670030000|2021-12-05 02:07:10|311.07|306.97|311.17|307.07|311.2|307.1|311.07|306.97|21
1638670040000|2021-12-05 02:07:20|311.16|307.06|311.13|307.03|311.18|307.08|311.11|307.01|11
1638670050000|2021-12-05 02:07:30|311.19|307.09|311.19|307.09|311.21|307.11|311.14|307.04|14
1638670060000|2021-12-05 02:07:40|311.2|307.1|311.21|307.11|311.21|307.11|311.18|307.08|8
1638670070000|2021-12-05 02:07:50|311.22|307.12|311.22|307.12|311.23|307.13|311.2|307.1|7
1638670080000|2021-12-05 02:08:00|311.23|307.13|311.11|307.01|311.23|307.13|311.11|307.01|7
1638670090000|2021-12-05 02:08:10|311.12|307.02|311.03|306.93|311.12|307.02|311.02|306.92|22
1638670100000|2021-12-05 02:08:20|311.04|306.94|311|306.9|311.04|306.94|311|306.9|6
1638670110000|2021-12-05 02:08:30|310.98|306.88|311|306.9|311|306.9|310.98|306.88|2
1638670120000|2021-12-05 02:08:40|311.01|306.91|310.91|306.81|311.01|306.91|310.88|306.78|13
1638670130000|2021-12-05 02:08:50|310.9|306.8|310.87|306.77|310.9|306.8|310.87|306.77|7
1638670140000|2021-12-05 02:09:00|310.89|306.79|310.84|306.74|310.92|306.82|310.84|306.74|7
1638670150000|2021-12-05 02:09:10|310.85|306.75|310.88|306.78|310.88|306.78|310.81|306.71|8
1638670160000|2021-12-05 02:09:20|310.86|306.76|310.78|306.68|310.86|306.76|310.78|306.68|12
1638670170000|2021-12-05 02:09:30|310.77|306.67|310.76|306.66|310.79|306.69|310.75|306.65|17
1638670180000|2021-12-05 02:09:40|310.75|306.65|310.74|306.64|310.75|306.65|310.74|306.64|2
1638670190000|2021-12-05 02:09:50|310.75|306.65|310.76|306.66|310.77|306.67|310.71|306.61|10
1638670200000|2021-12-05 02:10:00|310.77|306.67|310.76|306.66|310.77|306.67|310.76|306.66|4
1638670210000|2021-12-05 02:10:10|310.74|306.64|310.75|306.65|310.75|306.65|310.65|306.55|14
1638670220000|2021-12-05 02:10:20|310.74|306.64|310.72|306.62|310.74|306.64|310.66|306.56|12
1638670230000|2021-12-05 02:10:30|310.68|306.58|310.73|306.63|310.73|306.63|310.67|306.57|12
1638670240000|2021-12-05 02:10:40|310.71|306.61|310.69|306.59|310.75|306.65|310.69|306.59|17
1638670250000|2021-12-05 02:10:50|310.7|306.6|310.69|306.59|310.71|306.61|310.69|306.59|10
1638670260000|2021-12-05 02:11:00|310.71|306.61|310.78|306.68|310.78|306.68|310.7|306.6|11
1638670270000|2021-12-05 02:11:10|310.79|306.69|310.84|306.74|310.84|306.74|310.79|306.69|2
1638670280000|2021-12-05 02:11:20|310.85|306.75|310.85|306.75|310.88|306.78|310.85|306.75|7
1638670290000|2021-12-05 02:11:30|310.83|306.73|310.86|306.76|310.86|306.76|310.83|306.73|5
1638670300000|2021-12-05 02:11:40|310.84|306.74|310.75|306.65|310.84|306.74|310.72|306.62|9
1638670310000|2021-12-05 02:11:50|310.79|306.69|310.77|306.67|310.8|306.7|310.77|306.67|6
1638670320000|2021-12-05 02:12:00|310.78|306.68|310.75|306.65|310.78|306.68|310.63|306.53|17
1638670330000|2021-12-05 02:12:10|310.69|306.59|310.71|306.61|310.71|306.61|310.68|306.58|6
1638670340000|2021-12-05 02:12:20|310.73|306.63|310.76|306.66|310.77|306.67|310.72|306.62|4
1638670350000|2021-12-05 02:12:30|310.75|306.65|310.83|306.73|310.83|306.73|310.75|306.65|12
1638670360000|2021-12-05 02:12:40|310.84|306.74|310.83|306.73|310.84|306.74|310.83|306.73|2
1638670370000|2021-12-05 02:12:50|310.84|306.74|310.93|306.83|310.93|306.83|310.84|306.74|7
1638670380000|2021-12-05 02:13:00|310.9|306.8|310.92|306.82|310.94|306.84|310.89|306.79|8
1638670390000|2021-12-05 02:13:10|310.93|306.83|311|306.9|311.03|306.93|310.93|306.83|14
1638670400000|2021-12-05 02:13:20|311.02|306.92|311.03|306.93|311.08|306.98|311|306.9|16
1638670410000|2021-12-05 02:13:30|311.04|306.94|311.08|306.98|311.09|306.99|311.04|306.94|10
1638670420000|2021-12-05 02:13:40|311.09|306.99|311.05|306.95|311.09|306.99|311.05|306.95|9
1638670430000|2021-12-05 02:13:50|311.04|306.94|311.03|306.93|311.04|306.94|311.03|306.93|2
1638670440000|2021-12-05 02:14:00|311.02|306.92|310.93|306.83|311.05|306.95|310.92|306.82|10
1638670450000|2021-12-05 02:14:10|310.94|306.84|311|306.9|311|306.9|310.94|306.84|7
1638670460000|2021-12-05 02:14:20|310.98|306.88|310.97|306.87|310.98|306.88|310.95|306.85|5
1638670470000|2021-12-05 02:14:30|310.96|306.86|310.97|306.87|310.97|306.87|310.96|306.86|2
1638670480000|2021-12-05 02:14:40|310.99|306.89|310.92|306.82|310.99|306.89|310.92|306.82|5
1638670490000|2021-12-05 02:14:50|310.9|306.8|310.85|306.75|310.93|306.83|310.84|306.74|13
1638670500000|2021-12-05 02:15:00|310.84|306.74|310.88|306.78|310.88|306.78|310.84|306.74|6
1638670510000|2021-12-05 02:15:10|310.87|306.77|310.96|306.86|310.98|306.88|310.87|306.77|10
1638670520000|2021-12-05 02:15:20|310.97|306.87|311|306.9|311|306.9|310.97|306.87|4
1638670530000|2021-12-05 02:15:30|311.01|306.91|311.2|307.1|311.2|307.1|311.01|306.91|9
1638670540000|2021-12-05 02:15:40|311.19|307.09|311.38|307.28|311.41|307.31|311.19|307.09|18
1638670550000|2021-12-05 02:15:50|311.37|307.27|311.37|307.27|311.39|307.29|311.35|307.25|12
1638670560000|2021-12-05 02:16:00|311.38|307.28|311.64|307.54|311.65|307.55|311.38|307.28|34
1638670570000|2021-12-05 02:16:10|311.65|307.55|311.58|307.48|311.65|307.55|311.58|307.48|10
1638670580000|2021-12-05 02:16:20|311.63|307.53|311.52|307.42|311.63|307.53|311.51|307.41|6
1638670590000|2021-12-05 02:16:30|311.53|307.43|311.54|307.44|311.54|307.44|311.51|307.41|9
1638670600000|2021-12-05 02:16:40|311.53|307.43|311.63|307.53|311.69|307.59|311.53|307.43|17
1638670610000|2021-12-05 02:16:50|311.62|307.52|311.53|307.43|311.63|307.53|311.53|307.43|7
1638670620000|2021-12-05 02:17:00|311.58|307.48|311.26|307.16|311.58|307.48|311.26|307.16|18
1638670630000|2021-12-05 02:17:10|311.27|307.17|311.22|307.12|311.32|307.22|311.19|307.09|20
1638670640000|2021-12-05 02:17:20|311.23|307.13|311.37|307.27|311.37|307.27|311.23|307.13|21
1638670650000|2021-12-05 02:17:30|311.33|307.23|311.23|307.13|311.34|307.24|311.21|307.11|16
1638670660000|2021-12-05 02:17:40|311.22|307.12|311.24|307.14|311.25|307.15|311.22|307.12|7
1638670670000|2021-12-05 02:17:50|311.23|307.13|311.11|307.01|311.29|307.19|311.11|307.01|16
1638670680000|2021-12-05 02:18:00|311.1|307|311.08|306.98|311.12|307.02|311.06|306.96|8
1638670690000|2021-12-05 02:18:10|311.07|306.97|310.92|306.82|311.07|306.97|310.86|306.76|22
1638670700000|2021-12-05 02:18:20|310.93|306.83|310.89|306.79|310.96|306.86|310.87|306.77|17
1638670710000|2021-12-05 02:18:30|310.87|306.77|311.13|307.03|311.13|307.03|310.87|306.77|20
1638670720000|2021-12-05 02:18:40|311.14|307.04|311.33|307.23|311.33|307.23|311.14|307.04|19
1638670730000|2021-12-05 02:18:50|311.34|307.24|311.21|307.11|311.39|307.29|311.21|307.11|14
1638670740000|2021-12-05 02:19:00|311.22|307.12|311.02|306.92|311.24|307.14|311.02|306.92|20
1638670750000|2021-12-05 02:19:10|311.03|306.93|311.03|306.93|311.08|306.98|310.98|306.88|19
1638670760000|2021-12-05 02:19:20|311.01|306.91|311.18|307.08|311.18|307.08|311.01|306.91|11
1638670770000|2021-12-05 02:19:30|311.21|307.11|311.33|307.23|311.33|307.23|311.21|307.11|25
1638670780000|2021-12-05 02:19:40|311.34|307.24|311.48|307.38|311.5|307.4|311.34|307.24|18
1638670790000|2021-12-05 02:19:50|311.47|307.37|311.63|307.53|311.63|307.53|311.47|307.37|14
1638670800000|2021-12-05 02:20:00|311.64|307.54|311.84|307.74|311.84|307.74|311.63|307.53|16
1638670810000|2021-12-05 02:20:10|311.83|307.73|312.2|308.1|312.2|308.1|311.83|307.73|13
1638670820000|2021-12-05 02:20:20|312.19|308.09|312.19|308.09|312.19|308.09|312.15|308.05|12
1638670830000|2021-12-05 02:20:30|312.16|308.06|312.2|308.1|312.2|308.1|312.15|308.05|10
1638670840000|2021-12-05 02:20:40|312.21|308.11|312.18|308.08|312.24|308.14|312.18|308.08|6
1638670850000|2021-12-05 02:20:50|312.16|308.06|312.09|307.99|312.16|308.06|312.05|307.95|18
1638670860000|2021-12-05 02:21:00|312.1|308|312.15|308.05|312.15|308.05|312.1|308|13
1638670870000|2021-12-05 02:21:10|312.14|308.04|312.14|308.04|312.14|308.04|312.14|308.04|1
1638670880000|2021-12-05 02:21:20|312.15|308.05|312.22|308.12|312.22|308.12|312.14|308.04|8
1638670890000|2021-12-05 02:21:30|312.23|308.13|312.48|308.38|312.5|308.4|312.23|308.13|19
1638670900000|2021-12-05 02:21:40|312.49|308.39|312.58|308.48|312.62|308.52|312.49|308.39|17
1638670910000|2021-12-05 02:21:50|312.6|308.5|312.78|308.68|312.82|308.72|312.59|308.49|28
1638670920000|2021-12-05 02:22:00|312.8|308.7|312.81|308.71|312.84|308.74|312.79|308.69|12
1638670930000|2021-12-05 02:22:10|312.82|308.72|312.87|308.77|312.87|308.77|312.8|308.7|13
1638670940000|2021-12-05 02:22:20|312.88|308.78|313.07|308.97|313.07|308.97|312.88|308.78|14
1638670950000|2021-12-05 02:22:30|313.06|308.96|313.16|309.06|313.16|309.06|313.06|308.96|10
1638670960000|2021-12-05 02:22:40|313.17|309.07|313.2|309.1|313.22|309.12|313.16|309.06|14
1638670970000|2021-12-05 02:22:50|313.18|309.08|313.14|309.04|313.19|309.09|313.14|309.04|8
1638670980000|2021-12-05 02:23:00|313.13|309.03|313.15|309.05|313.16|309.06|313.11|309.01|10
1638670990000|2021-12-05 02:23:10|313.16|309.06|313.14|309.04|313.31|309.21|313.14|309.04|14
1638671000000|2021-12-05 02:23:20|313.13|309.03|313.15|309.05|313.19|309.09|313.13|309.03|10
1638671010000|2021-12-05 02:23:30|313.12|309.02|312.83|308.73|313.12|309.02|312.76|308.66|25
1638671020000|2021-12-05 02:23:40|312.84|308.74|312.88|308.78|312.9|308.8|312.76|308.66|27
1638671030000|2021-12-05 02:23:50|312.91|308.81|312.85|308.75|312.93|308.83|312.84|308.74|9
1638671040000|2021-12-05 02:24:00|312.86|308.76|312.81|308.71|312.87|308.77|312.81|308.71|6
1638671050000|2021-12-05 02:24:10|312.8|308.7|312.7|308.6|312.81|308.71|312.7|308.6|10
1638671060000|2021-12-05 02:24:20|312.61|308.51|312.39|308.29|312.61|308.51|312.31|308.21|17
1638671070000|2021-12-05 02:24:30|312.37|308.27|312.42|308.32|312.45|308.35|312.37|308.27|17
1638671080000|2021-12-05 02:24:40|312.44|308.34|312.32|308.22|312.44|308.34|312.31|308.21|14
1638671090000|2021-12-05 02:24:50|312.39|308.29|312.4|308.3|312.4|308.3|312.36|308.26|8
1638671100000|2021-12-05 02:25:00|312.41|308.31|312.28|308.18|312.51|308.41|312.28|308.18|15
1638671110000|2021-12-05 02:25:10|312.36|308.26|312.26|308.16|312.36|308.26|312.26|308.16|13
1638671120000|2021-12-05 02:25:20|312.27|308.17|312.41|308.31|312.46|308.36|312.24|308.14|26
1638671130000|2021-12-05 02:25:30|312.45|308.35|312.62|308.52|312.62|308.52|312.45|308.35|18
1638671140000|2021-12-05 02:25:40|312.63|308.53|312.7|308.6|312.7|308.6|312.6|308.5|30
1638671150000|2021-12-05 02:25:50|312.79|308.69|312.87|308.77|312.92|308.82|312.69|308.59|28
1638671160000|2021-12-05 02:26:00|312.86|308.76|312.93|308.83|312.96|308.86|312.83|308.73|25
1638671170000|2021-12-05 02:26:10|312.95|308.85|312.9|308.8|313.02|308.92|312.88|308.78|17
1638671180000|2021-12-05 02:26:20|312.89|308.79|312.99|308.89|312.99|308.89|312.88|308.78|14
1638671190000|2021-12-05 02:26:30|312.98|308.88|312.96|308.86|313|308.9|312.96|308.86|5
1638671200000|2021-12-05 02:26:40|312.98|308.88|313|308.9|313.05|308.95|312.94|308.84|10
1638671210000|2021-12-05 02:26:50|312.99|308.89|313.01|308.91|313.01|308.91|312.99|308.89|6
1638671220000|2021-12-05 02:27:00|313|308.9|312.99|308.89|313.01|308.91|312.99|308.89|7
1638671230000|2021-12-05 02:27:10|312.98|308.88|312.78|308.68|313|308.9|312.72|308.62|20
1638671240000|2021-12-05 02:27:20|312.77|308.67|312.68|308.58|312.81|308.71|312.56|308.46|12
1638671250000|2021-12-05 02:27:30|312.67|308.57|312.62|308.52|312.67|308.57|312.59|308.49|16
1638671260000|2021-12-05 02:27:40|312.63|308.53|312.67|308.57|312.7|308.6|312.62|308.52|13
1638671270000|2021-12-05 02:27:50|312.59|308.49|312.59|308.49|312.62|308.52|312.55|308.45|9
1638671280000|2021-12-05 02:28:00|312.57|308.47|312.54|308.44|312.6|308.5|312.54|308.44|10
1638671290000|2021-12-05 02:28:10|312.57|308.47|312.39|308.29|312.58|308.48|312.39|308.29|10
1638671300000|2021-12-05 02:28:20|312.38|308.28|312.3|308.2|312.42|308.32|312.3|308.2|17
1638671310000|2021-12-05 02:28:30|312.35|308.25|312.36|308.26|312.38|308.28|312.3|308.2|16
1638671320000|2021-12-05 02:28:40|312.35|308.25|312.4|308.3|312.43|308.33|312.35|308.25|14
1638671330000|2021-12-05 02:28:50|312.39|308.29|312.4|308.3|312.4|308.3|312.39|308.29|8
1638671340000|2021-12-05 02:29:00|312.39|308.29|312.37|308.27|312.4|308.3|312.36|308.26|15
1638671350000|2021-12-05 02:29:10|312.36|308.26|312.44|308.34|312.44|308.34|312.36|308.26|9
1638671360000|2021-12-05 02:29:20|312.48|308.38|312.47|308.37|312.54|308.44|312.45|308.35|15
1638671370000|2021-12-05 02:29:30|312.49|308.39|312.55|308.45|312.55|308.45|312.48|308.38|5
1638671380000|2021-12-05 02:29:40|312.58|308.48|312.66|308.56|312.67|308.57|312.56|308.46|19
1638671390000|2021-12-05 02:29:50|312.71|308.61|312.88|308.78|312.92|308.82|312.7|308.6|19
1638671400000|2021-12-05 02:30:00|312.89|308.79|313.05|308.95|313.05|308.95|312.89|308.79|14
1638671410000|2021-12-05 02:30:10|313.07|308.97|313.16|309.06|313.17|309.07|313.07|308.97|17
1638671420000|2021-12-05 02:30:20|313.17|309.07|313.18|309.08|313.18|309.08|313.13|309.03|10
1638671430000|2021-12-05 02:30:30|313.17|309.07|313.3|309.2|313.3|309.2|313.17|309.07|11
1638671440000|2021-12-05 02:30:40|313.29|309.19|313.45|309.35|313.45|309.35|313.29|309.19|16
1638671450000|2021-12-05 02:30:50|313.44|309.34|313.58|309.48|313.64|309.54|313.44|309.34|23
1638671460000|2021-12-05 02:31:00|313.6|309.5|313.51|309.41|313.65|309.55|313.51|309.41|17
1638671470000|2021-12-05 02:31:10|313.53|309.43|313.49|309.39|313.64|309.54|313.48|309.38|21
1638671480000|2021-12-05 02:31:20|313.48|309.38|313.48|309.38|313.48|309.38|313.47|309.37|11
1638671490000|2021-12-05 02:31:30|313.5|309.4|313.53|309.43|313.55|309.45|313.48|309.38|10
1638671500000|2021-12-05 02:31:40|313.54|309.44|313.6|309.5|313.61|309.51|313.54|309.44|10
1638671510000|2021-12-05 02:31:50|313.59|309.49|313.72|309.62|313.72|309.62|313.59|309.49|8
1638671520000|2021-12-05 02:32:00|313.71|309.61|313.69|309.59|313.73|309.63|313.68|309.58|12
1638671530000|2021-12-05 02:32:10|313.72|309.62|313.68|309.58|313.72|309.62|313.66|309.56|10
1638671540000|2021-12-05 02:32:20|313.71|309.61|313.7|309.6|313.71|309.61|313.7|309.6|2
1638671550000|2021-12-05 02:32:30|313.73|309.63|313.73|309.63|313.74|309.64|313.72|309.62|6
1638671560000|2021-12-05 02:32:40|313.74|309.64|313.77|309.67|313.77|309.67|313.71|309.61|6
1638671570000|2021-12-05 02:32:50|313.78|309.68|313.8|309.7|313.81|309.71|313.78|309.68|5
1638671580000|2021-12-05 02:33:00|313.81|309.71|313.89|309.79|313.89|309.79|313.79|309.69|12
1638671590000|2021-12-05 02:33:10|313.9|309.8|313.9|309.8|313.98|309.88|313.89|309.79|18
1638671600000|2021-12-05 02:33:20|313.88|309.78|313.95|309.85|314|309.9|313.87|309.77|14
1638671610000|2021-12-05 02:33:30|313.96|309.86|313.98|309.88|313.98|309.88|313.94|309.84|12
1638671620000|2021-12-05 02:33:40|313.99|309.89|313.99|309.89|314|309.9|313.99|309.89|3
1638671630000|2021-12-05 02:33:50|314|309.9|314.03|309.93|314.03|309.93|314|309.9|3
1638671640000|2021-12-05 02:34:00|314.02|309.92|314.13|310.03|314.13|310.03|314.02|309.92|8
1638671650000|2021-12-05 02:34:10|314.12|310.02|314.1|310|314.12|310.02|314.09|309.99|5
1638671660000|2021-12-05 02:34:20|314.09|309.99|313.88|309.78|314.09|309.99|313.88|309.78|14
1638671670000|2021-12-05 02:34:30|313.87|309.77|313.59|309.49|313.87|309.77|313.59|309.49|21
1638671680000|2021-12-05 02:34:40|313.58|309.48|313.33|309.23|313.58|309.48|313.33|309.23|17
1638671690000|2021-12-05 02:34:50|313.35|309.25|313.08|308.98|313.37|309.27|313.01|308.91|24
1638671700000|2021-12-05 02:35:00|313.07|308.97|312.99|308.89|313.07|308.97|312.94|308.84|17
1638671710000|2021-12-05 02:35:10|312.93|308.83|312.75|308.65|312.93|308.83|312.69|308.59|21
1638671720000|2021-12-05 02:35:20|312.76|308.66|312.91|308.81|312.96|308.86|312.76|308.66|15
1638671730000|2021-12-05 02:35:30|312.92|308.82|312.94|308.84|312.98|308.88|312.89|308.79|17
1638671740000|2021-12-05 02:35:40|312.95|308.85|313.12|309.02|313.12|309.02|312.95|308.85|12
1638671750000|2021-12-05 02:35:50|313.11|309.01|313.29|309.19|313.31|309.21|313.11|309.01|19
1638671760000|2021-12-05 02:36:00|313.25|309.15|313.33|309.23|313.33|309.23|313.24|309.14|19
1638671770000|2021-12-05 02:36:10|313.34|309.24|313.28|309.18|313.39|309.29|313.28|309.18|17
1638671780000|2021-12-05 02:36:20|313.26|309.16|313.24|309.14|313.26|309.16|313.22|309.12|12
1638671790000|2021-12-05 02:36:30|313.25|309.15|313.16|309.06|313.28|309.18|313.15|309.05|10
1638671800000|2021-12-05 02:36:40|313.14|309.04|313.01|308.91|313.14|309.04|312.91|308.81|24
1638671810000|2021-12-05 02:36:50|313|308.9|312.96|308.86|313.03|308.93|312.96|308.86|18
1638671820000|2021-12-05 02:37:00|312.95|308.85|312.69|308.59|312.95|308.85|312.69|308.59|17
1638671830000|2021-12-05 02:37:10|312.64|308.54|312.61|308.51|312.72|308.62|312.6|308.5|23
1638671840000|2021-12-05 02:37:20|312.62|308.52|312.61|308.51|312.63|308.53|312.61|308.51|7
1638671850000|2021-12-05 02:37:30|312.6|308.5|312.4|308.3|312.6|308.5|312.39|308.29|16
1638671860000|2021-12-05 02:37:40|312.39|308.29|312.13|308.03|312.39|308.29|312.13|308.03|19
1638671870000|2021-12-05 02:37:50|312.15|308.05|312.07|307.97|312.15|308.05|312.07|307.97|17
1638671880000|2021-12-05 02:38:00|312.04|307.94|312.11|308.01|312.12|308.02|312.02|307.92|15
1638671890000|2021-12-05 02:38:10|312.18|308.08|311.99|307.89|312.18|308.08|311.99|307.89|16
1638671900000|2021-12-05 02:38:20|311.98|307.88|312.04|307.94|312.1|308|311.98|307.88|17
1638671910000|2021-12-05 02:38:30|312.02|307.92|312.09|307.99|312.09|307.99|311.97|307.87|8
1638671920000|2021-12-05 02:38:40|312.1|308|312.04|307.94|312.1|308|312|307.9|13
1638671930000|2021-12-05 02:38:50|312.06|307.96|312.03|307.93|312.07|307.97|312.03|307.93|12
1638671940000|2021-12-05 02:39:00|312.01|307.91|312.01|307.91|312.04|307.94|312.01|307.91|13
1638671950000|2021-12-05 02:39:10|312.03|307.93|311.93|307.83|312.05|307.95|311.93|307.83|8
1638671960000|2021-12-05 02:39:20|311.92|307.82|311.98|307.88|311.99|307.89|311.92|307.82|10
1638671970000|2021-12-05 02:39:30|311.97|307.87|311.91|307.81|311.97|307.87|311.9|307.8|10
1638671980000|2021-12-05 02:39:40|311.9|307.8|311.88|307.78|311.9|307.8|311.87|307.77|4
1638671990000|2021-12-05 02:39:50|311.9|307.8|311.89|307.79|311.9|307.8|311.89|307.79|2
1638672000000|2021-12-05 02:40:00|311.88|307.78|311.94|307.84|311.94|307.84|311.85|307.75|10
1638672010000|2021-12-05 02:40:10|311.93|307.83|312.04|307.94|312.04|307.94|311.93|307.83|9
1638672020000|2021-12-05 02:40:20|312.05|307.95|311.98|307.88|312.07|307.97|311.98|307.88|11
1638672030000|2021-12-05 02:40:30|312.01|307.91|311.92|307.82|312.01|307.91|311.91|307.81|13
1638672040000|2021-12-05 02:40:40|311.93|307.83|311.76|307.66|311.93|307.83|311.74|307.64|17
1638672050000|2021-12-05 02:40:50|311.75|307.65|311.71|307.61|311.76|307.66|311.7|307.6|6
1638672060000|2021-12-05 02:41:00|311.7|307.6|311.7|307.6|311.71|307.61|311.7|307.6|3
1638672070000|2021-12-05 02:41:10|311.72|307.62|311.59|307.49|311.72|307.62|311.59|307.49|11
1638672080000|2021-12-05 02:41:20|311.58|307.48|311.61|307.51|311.62|307.52|311.58|307.48|14
1638672090000|2021-12-05 02:41:30|311.62|307.52|311.61|307.51|311.62|307.52|311.58|307.48|9
1638672100000|2021-12-05 02:41:40|311.59|307.49|311.66|307.56|311.75|307.65|311.59|307.49|16
1638672110000|2021-12-05 02:41:50|311.65|307.55|311.63|307.53|311.68|307.58|311.61|307.51|15
1638672120000|2021-12-05 02:42:00|311.64|307.54|311.63|307.53|311.69|307.59|311.63|307.53|5
1638672130000|2021-12-05 02:42:10|311.61|307.51|311.71|307.61|311.72|307.62|311.58|307.48|10
1638672140000|2021-12-05 02:42:20|311.72|307.62|311.74|307.64|311.75|307.65|311.7|307.6|13
1638672150000|2021-12-05 02:42:30|311.76|307.66|311.92|307.82|311.92|307.82|311.76|307.66|10
1638672160000|2021-12-05 02:42:40|311.93|307.83|311.98|307.88|312|307.9|311.93|307.83|13
1638672170000|2021-12-05 02:42:50|312.01|307.91|311.97|307.87|312.05|307.95|311.97|307.87|14
1638672180000|2021-12-05 02:43:00|311.92|307.82|311.99|307.89|311.99|307.89|311.92|307.82|11
1638672190000|2021-12-05 02:43:10|312|307.9|312.3|308.2|312.3|308.2|312|307.9|17
1638672200000|2021-12-05 02:43:20|312.31|308.21|312.08|307.98|312.32|308.22|312.08|307.98|20
1638672210000|2021-12-05 02:43:30|312.1|308|312.22|308.12|312.22|308.12|312.08|307.98|13
1638672220000|2021-12-05 02:43:40|312.21|308.11|312.29|308.19|312.29|308.19|312.21|308.11|5
1638672230000|2021-12-05 02:43:50|312.27|308.17|312.26|308.16|312.31|308.21|312.26|308.16|9
1638672240000|2021-12-05 02:44:00|312.28|308.18|312.33|308.23|312.33|308.23|312.26|308.16|8
1638672250000|2021-12-05 02:44:10|312.34|308.24|312.32|308.22|312.42|308.32|312.32|308.22|8
1638672260000|2021-12-05 02:44:20|312.31|308.21|312.32|308.22|312.33|308.23|312.27|308.17|11
1638672270000|2021-12-05 02:44:30|312.33|308.23|312.25|308.15|312.34|308.24|312.25|308.15|11
1638672280000|2021-12-05 02:44:40|312.26|308.16|312.02|307.92|312.26|308.16|312.02|307.92|14
1638672290000|2021-12-05 02:44:50|312.01|307.91|312.01|307.91|312.06|307.96|311.97|307.87|18
1638672300000|2021-12-05 02:45:00|312.03|307.93|312.08|307.98|312.13|308.03|312.03|307.93|15
1638672310000|2021-12-05 02:45:10|312.07|307.97|312.4|308.3|312.4|308.3|312.07|307.97|24
1638672320000|2021-12-05 02:45:20|312.41|308.31|312.37|308.27|312.44|308.34|312.37|308.27|16
1638672330000|2021-12-05 02:45:30|312.36|308.26|312.34|308.24|312.38|308.28|312.28|308.18|22
1638672340000|2021-12-05 02:45:40|312.35|308.25|312.34|308.24|312.43|308.33|312.31|308.21|15
1638672350000|2021-12-05 02:45:50|312.33|308.23|312.36|308.26|312.36|308.26|312.25|308.15|16
1638672360000|2021-12-05 02:46:00|312.35|308.25|312.46|308.36|312.46|308.36|312.31|308.21|14
1638672370000|2021-12-05 02:46:10|312.45|308.35|312.46|308.36|312.46|308.36|312.41|308.31|12
1638672380000|2021-12-05 02:46:20|312.44|308.34|312.41|308.31|312.44|308.34|312.35|308.25|10
1638672390000|2021-12-05 02:46:30|312.4|308.3|312.4|308.3|312.43|308.33|312.35|308.25|13
1638672400000|2021-12-05 02:46:40|312.39|308.29|312.35|308.25|312.39|308.29|312.31|308.21|6
1638672410000|2021-12-05 02:46:50|312.36|308.26|312.39|308.29|312.42|308.32|312.36|308.26|14
1638672420000|2021-12-05 02:47:00|312.4|308.3|312.18|308.08|312.4|308.3|312.18|308.08|16
1638672430000|2021-12-05 02:47:10|312.2|308.1|312.11|308.01|312.2|308.1|312.1|308|13
1638672440000|2021-12-05 02:47:20|312.15|308.05|311.89|307.79|312.15|308.05|311.88|307.78|15
1638672450000|2021-12-05 02:47:30|311.88|307.78|311.76|307.66|311.91|307.81|311.69|307.59|17
1638672460000|2021-12-05 02:47:40|311.75|307.65|311.67|307.57|311.78|307.68|311.67|307.57|13
1638672470000|2021-12-05 02:47:50|311.66|307.56|311.65|307.55|311.67|307.57|311.65|307.55|6
1638672480000|2021-12-05 02:48:00|311.66|307.56|311.7|307.6|311.71|307.61|311.65|307.55|12
1638672490000|2021-12-05 02:48:10|311.69|307.59|311.66|307.56|311.7|307.6|311.66|307.56|9
1638672500000|2021-12-05 02:48:20|311.68|307.58|311.44|307.34|311.68|307.58|311.4|307.3|16
1638672510000|2021-12-05 02:48:30|311.48|307.38|311.57|307.47|311.57|307.47|311.47|307.37|10
1638672520000|2021-12-05 02:48:40|311.66|307.56|311.8|307.7|311.89|307.79|311.63|307.53|22
1638672530000|2021-12-05 02:48:50|311.81|307.71|311.97|307.87|311.97|307.87|311.81|307.71|15
1638672540000|2021-12-05 02:49:00|311.98|307.88|312.27|308.17|312.27|308.17|311.98|307.88|13
1638672550000|2021-12-05 02:49:10|312.28|308.18|312.2|308.1|312.28|308.18|312.12|308.02|19
1638672560000|2021-12-05 02:49:20|312.19|308.09|312.11|308.01|312.19|308.09|312.11|308.01|13
1638672570000|2021-12-05 02:49:30|312.12|308.02|312.1|308|312.16|308.06|312.1|308|14
1638672580000|2021-12-05 02:49:40|312.14|308.04|312.34|308.24|312.39|308.29|312.13|308.03|24
1638672590000|2021-12-05 02:49:50|312.37|308.27|312.46|308.36|312.46|308.36|312.36|308.26|13
1638672600000|2021-12-05 02:50:00|312.47|308.37|312.47|308.37|312.48|308.38|312.46|308.36|6
1638672610000|2021-12-05 02:50:10|312.46|308.36|312.22|308.12|312.46|308.36|312.22|308.12|11
1638672620000|2021-12-05 02:50:20|312.24|308.14|312.02|307.92|312.25|308.15|312|307.9|16
1638672630000|2021-12-05 02:50:30|312|307.9|312.02|307.92|312.02|307.92|311.99|307.89|5
1638672640000|2021-12-05 02:50:40|312.01|307.91|311.75|307.65|312.02|307.92|311.75|307.65|11
1638672650000|2021-12-05 02:50:50|311.74|307.64|311.69|307.59|311.79|307.69|311.69|307.59|16
1638672660000|2021-12-05 02:51:00|311.66|307.56|311.58|307.48|311.66|307.56|311.58|307.48|13
1638672670000|2021-12-05 02:51:10|311.56|307.46|311.5|307.4|311.56|307.46|311.48|307.38|13
1638672680000|2021-12-05 02:51:20|311.49|307.39|311.28|307.18|311.49|307.39|311.23|307.13|21
1638672690000|2021-12-05 02:51:30|311.29|307.19|311.37|307.27|311.37|307.27|311.28|307.18|10
1638672700000|2021-12-05 02:51:40|311.35|307.25|311.31|307.21|311.36|307.26|311.27|307.17|25
1638672710000|2021-12-05 02:51:50|311.3|307.2|311.3|307.2|311.31|307.21|311.25|307.15|8
1638672720000|2021-12-05 02:52:00|311.31|307.21|311.35|307.25|311.37|307.27|311.26|307.16|14
1638672730000|2021-12-05 02:52:10|311.34|307.24|311.3|307.2|311.36|307.26|311.27|307.17|13
1638672740000|2021-12-05 02:52:20|311.31|307.21|311.28|307.18|311.33|307.23|311.26|307.16|12
1638672750000|2021-12-05 02:52:30|311.29|307.19|311.34|307.24|311.34|307.24|311.27|307.17|17
1638672760000|2021-12-05 02:52:40|311.35|307.25|311.27|307.17|311.36|307.26|311.27|307.17|6
1638672770000|2021-12-05 02:52:50|311.26|307.16|311.17|307.07|311.31|307.21|311.17|307.07|20
1638672780000|2021-12-05 02:53:00|311.18|307.08|311.13|307.03|311.18|307.08|311.07|306.97|24
1638672790000|2021-12-05 02:53:10|311.12|307.02|310.94|306.84|311.12|307.02|310.94|306.84|13
1638672800000|2021-12-05 02:53:20|310.93|306.83|310.89|306.79|310.93|306.83|310.87|306.77|7
1638672810000|2021-12-05 02:53:30|310.88|306.78|310.8|306.7|310.88|306.78|310.8|306.7|10
1638672820000|2021-12-05 02:53:40|310.79|306.69|310.71|306.61|310.81|306.71|310.71|306.61|10
1638672830000|2021-12-05 02:53:50|310.7|306.6|310.76|306.66|310.77|306.67|310.7|306.6|16
1638672840000|2021-12-05 02:54:00|310.77|306.67|310.76|306.66|310.77|306.67|310.76|306.66|2
1638672850000|2021-12-05 02:54:10|310.78|306.68|310.75|306.65|310.78|306.68|310.75|306.65|7
1638672860000|2021-12-05 02:54:20|310.74|306.64|310.67|306.57|310.74|306.64|310.65|306.55|20
1638672870000|2021-12-05 02:54:30|310.66|306.56|310.64|306.54|310.67|306.57|310.62|306.52|12
1638672880000|2021-12-05 02:54:40|310.63|306.53|310.63|306.53|310.64|306.54|310.63|306.53|3
1638672890000|2021-12-05 02:54:50|310.56|306.46|310.57|306.47|310.58|306.48|310.55|306.45|6
1638672900000|2021-12-05 02:55:00|310.55|306.45|310.64|306.54|310.64|306.54|310.55|306.45|9
1638672910000|2021-12-05 02:55:10|310.62|306.52|310.94|306.84|310.94|306.84|310.62|306.52|20
1638672920000|2021-12-05 02:55:20|310.92|306.82|311.16|307.06|311.23|307.13|310.92|306.82|18
1638672930000|2021-12-05 02:55:30|311.18|307.08|311.03|306.93|311.18|307.08|311.03|306.93|11
1638672940000|2021-12-05 02:55:40|311.04|306.94|311.21|307.11|311.21|307.11|311.04|306.94|17
1638672950000|2021-12-05 02:55:50|311.22|307.12|311.31|307.21|311.31|307.21|311.19|307.09|13
1638672960000|2021-12-05 02:56:00|311.33|307.23|311.29|307.19|311.36|307.26|311.28|307.18|14
1638672970000|2021-12-05 02:56:10|311.31|307.21|311.42|307.32|311.46|307.36|311.31|307.21|14
1638672980000|2021-12-05 02:56:20|311.41|307.31|311.38|307.28|311.45|307.35|311.37|307.27|14
1638672990000|2021-12-05 02:56:30|311.39|307.29|311.41|307.31|311.46|307.36|311.39|307.29|10
1638673000000|2021-12-05 02:56:40|311.43|307.33|311.48|307.38|311.5|307.4|311.43|307.33|7
1638673010000|2021-12-05 02:56:50|311.49|307.39|311.57|307.47|311.57|307.47|311.49|307.39|10
1638673020000|2021-12-05 02:57:00|311.54|307.44|311.54|307.44|311.56|307.46|311.51|307.41|8
1638673030000|2021-12-05 02:57:10|311.55|307.45|311.62|307.52|311.69|307.59|311.55|307.45|13
1638673040000|2021-12-05 02:57:20|311.63|307.53|311.58|307.48|311.63|307.53|311.58|307.48|6
1638673050000|2021-12-05 02:57:30|311.57|307.47|311.65|307.55|311.65|307.55|311.57|307.47|10
1638673060000|2021-12-05 02:57:40|311.64|307.54|311.75|307.65|311.75|307.65|311.64|307.54|7
1638673070000|2021-12-05 02:57:50|311.76|307.66|311.79|307.69|311.79|307.69|311.74|307.64|12
1638673080000|2021-12-05 02:58:00|311.78|307.68|311.87|307.77|311.88|307.78|311.77|307.67|8
1638673090000|2021-12-05 02:58:10|311.88|307.78|312.06|307.96|312.09|307.99|311.88|307.78|21
1638673100000|2021-12-05 02:58:20|312.07|307.97|312.07|307.97|312.07|307.97|312.06|307.96|3
1638673110000|2021-12-05 02:58:30|312.06|307.96|312.02|307.92|312.06|307.96|312.02|307.92|8
1638673120000|2021-12-05 02:58:40|312.01|307.91|312.02|307.92|312.03|307.93|312.01|307.91|8
1638673130000|2021-12-05 02:58:50|312.03|307.93|311.95|307.85|312.03|307.93|311.95|307.85|8
1638673140000|2021-12-05 02:59:00|311.94|307.84|311.77|307.67|311.96|307.86|311.75|307.65|21
1638673150000|2021-12-05 02:59:10|311.78|307.68|311.92|307.82|311.94|307.84|311.78|307.68|16
1638673160000|2021-12-05 02:59:20|311.9|307.8|311.9|307.8|311.92|307.82|311.85|307.75|12
1638673170000|2021-12-05 02:59:30|311.95|307.85|311.94|307.84|311.97|307.87|311.94|307.84|3
1638673180000|2021-12-05 02:59:40|311.96|307.86|311.94|307.84|311.97|307.87|311.94|307.84|4
1638673190000|2021-12-05 02:59:50|311.96|307.86|311.91|307.81|311.97|307.87|311.89|307.79|9
1638673200000|2021-12-05 03:00:00|311.94|307.84|311.84|307.74|311.97|307.87|311.83|307.73|12
1638673210000|2021-12-05 03:00:10|311.85|307.75|311.78|307.68|311.89|307.79|311.74|307.64|20
1638673220000|2021-12-05 03:00:20|311.79|307.69|311.43|307.33|311.79|307.69|311.43|307.33|22
1638673230000|2021-12-05 03:00:30|311.41|307.31|311.39|307.29|311.42|307.32|311.34|307.24|18
1638673240000|2021-12-05 03:00:40|311.41|307.31|311.32|307.22|311.41|307.31|311.32|307.22|12
1638673250000|2021-12-05 03:00:50|311.35|307.25|311.11|307.01|311.37|307.27|311.1|307|15
1638673260000|2021-12-05 03:01:00|311.12|307.02|310.84|306.74|311.12|307.02|310.84|306.74|23
1638673270000|2021-12-05 03:01:10|310.83|306.73|310.71|306.61|310.83|306.73|310.71|306.61|16
1638673280000|2021-12-05 03:01:20|310.72|306.62|310.76|306.66|310.77|306.67|310.7|306.6|16
1638673290000|2021-12-05 03:01:30|310.75|306.65|310.7|306.6|310.76|306.66|310.68|306.58|14
1638673300000|2021-12-05 03:01:40|310.69|306.59|310.64|306.54|310.69|306.59|310.56|306.46|14
1638673310000|2021-12-05 03:01:50|310.63|306.53|310.82|306.72|310.83|306.73|310.63|306.53|15
1638673320000|2021-12-05 03:02:00|310.84|306.74|311.03|306.93|311.03|306.93|310.84|306.74|12
1638673330000|2021-12-05 03:02:10|311.04|306.94|311.78|307.68|311.84|307.74|311.02|306.92|21
1638673340000|2021-12-05 03:02:20|311.79|307.69|311.55|307.45|311.87|307.77|311.55|307.45|19
1638673350000|2021-12-05 03:02:30|311.53|307.43|311.35|307.25|311.55|307.45|311.33|307.23|16
1638673360000|2021-12-05 03:02:40|311.4|307.3|311.64|307.54|311.65|307.55|311.33|307.23|18
1638673370000|2021-12-05 03:02:50|311.66|307.56|311.37|307.27|311.68|307.58|311.37|307.27|27
1638673380000|2021-12-05 03:03:00|311.33|307.23|311.05|306.95|311.35|307.25|311.03|306.93|22
1638673390000|2021-12-05 03:03:10|311.08|306.98|310.91|306.81|311.09|306.99|310.88|306.78|24
1638673400000|2021-12-05 03:03:20|310.92|306.82|310.61|306.51|310.92|306.82|310.55|306.45|29
1638673410000|2021-12-05 03:03:30|310.58|306.48|310.64|306.54|310.65|306.55|310.57|306.47|20
1638673420000|2021-12-05 03:03:40|310.66|306.56|310.49|306.39|310.66|306.56|310.42|306.32|20
1638673430000|2021-12-05 03:03:50|310.48|306.38|310.54|306.44|310.61|306.51|310.48|306.38|12
1638673440000|2021-12-05 03:04:00|310.56|306.46|310.51|306.41|310.57|306.47|310.45|306.35|14
1638673450000|2021-12-05 03:04:10|310.5|306.4|310.5|306.4|310.52|306.42|310.49|306.39|5
1638673460000|2021-12-05 03:04:20|310.49|306.39|310.49|306.39|310.51|306.41|310.47|306.37|10
1638673470000|2021-12-05 03:04:30|310.5|306.4|310.73|306.63|310.73|306.63|310.47|306.37|14
1638673480000|2021-12-05 03:04:40|310.75|306.65|310.85|306.75|310.86|306.76|310.75|306.65|14
1638673490000|2021-12-05 03:04:50|310.88|306.78|311.01|306.91|311.01|306.91|310.86|306.76|19
1638673500000|2021-12-05 03:05:00|311.02|306.92|310.99|306.89|311.07|306.97|310.95|306.85|19
1638673510000|2021-12-05 03:05:10|310.97|306.87|311.23|307.13|311.23|307.13|310.95|306.85|25
1638673520000|2021-12-05 03:05:20|311.18|307.08|311.19|307.09|311.23|307.13|311.17|307.07|16
1638673530000|2021-12-05 03:05:30|311.23|307.13|311.24|307.14|311.24|307.14|311.12|307.02|21
1638673540000|2021-12-05 03:05:40|311.22|307.12|311.14|307.04|311.25|307.15|311.14|307.04|18
1638673550000|2021-12-05 03:05:50|311.17|307.07|311.11|307.01|311.21|307.11|311.1|307|18
1638673560000|2021-12-05 03:06:00|311.13|307.03|311.11|307.01|311.2|307.1|311.11|307.01|16
1638673570000|2021-12-05 03:06:10|311.12|307.02|311.03|306.93|311.12|307.02|310.98|306.88|13
1638673580000|2021-12-05 03:06:20|311.02|306.92|311.16|307.06|311.16|307.06|310.99|306.89|15
1638673590000|2021-12-05 03:06:30|311.17|307.07|311.25|307.15|311.25|307.15|311.17|307.07|15
1638673600000|2021-12-05 03:06:40|311.26|307.16|311.28|307.18|311.31|307.21|311.26|307.16|9
1638673610000|2021-12-05 03:06:50|311.31|307.21|311.34|307.24|311.34|307.24|311.31|307.21|3
1638673620000|2021-12-05 03:07:00|311.35|307.25|311.36|307.26|311.4|307.3|311.3|307.2|13
1638673630000|2021-12-05 03:07:10|311.39|307.29|311.7|307.6|311.7|307.6|311.39|307.29|12
1638673640000|2021-12-05 03:07:20|311.66|307.56|311.78|307.68|311.78|307.68|311.66|307.56|26
1638673650000|2021-12-05 03:07:30|311.79|307.69|311.82|307.72|311.84|307.74|311.71|307.61|16
1638673660000|2021-12-05 03:07:40|311.81|307.71|311.76|307.66|311.81|307.71|311.63|307.53|19
1638673670000|2021-12-05 03:07:50|311.77|307.67|311.83|307.73|311.83|307.73|311.77|307.67|7
1638673680000|2021-12-05 03:08:00|311.86|307.76|311.89|307.79|311.89|307.79|311.86|307.76|4
1638673690000|2021-12-05 03:08:10|311.91|307.81|312.04|307.94|312.04|307.94|311.91|307.81|11
1638673700000|2021-12-05 03:08:20|312.03|307.93|312.09|307.99|312.13|308.03|312.03|307.93|11
1638673710000|2021-12-05 03:08:30|312.1|308|312.09|307.99|312.1|308|312.04|307.94|13
1638673720000|2021-12-05 03:08:40|312.12|308.02|312.15|308.05|312.15|308.05|312.09|307.99|6
1638673730000|2021-12-05 03:08:50|312.14|308.04|312.14|308.04|312.16|308.06|312.12|308.02|5
1638673740000|2021-12-05 03:09:00|312.13|308.03|311.89|307.79|312.13|308.03|311.86|307.76|19
1638673750000|2021-12-05 03:09:10|311.9|307.8|312.06|307.96|312.07|307.97|311.9|307.8|17
1638673760000|2021-12-05 03:09:20|312.07|307.97|312.08|307.98|312.08|307.98|312.06|307.96|4
1638673770000|2021-12-05 03:09:30|312.07|307.97|312.1|308|312.1|308|312.07|307.97|6
1638673780000|2021-12-05 03:09:40|312.09|307.99|312.1|308|312.1|308|312.08|307.98|4
1638673790000|2021-12-05 03:09:50|312.07|307.97|311.98|307.88|312.11|308.01|311.98|307.88|10
1638673800000|2021-12-05 03:10:00|311.92|307.82|312.08|307.98|312.08|307.98|311.92|307.82|10
1638673810000|2021-12-05 03:10:10|312.1|308|311.82|307.72|312.17|308.07|311.82|307.72|21
1638673820000|2021-12-05 03:10:20|311.79|307.69|311.37|307.27|311.79|307.69|311.37|307.27|23
1638673830000|2021-12-05 03:10:30|311.27|307.17|311.16|307.06|311.32|307.22|311.08|306.98|19
1638673840000|2021-12-05 03:10:40|311.2|307.1|311.14|307.04|311.22|307.12|311.12|307.02|23
1638673850000|2021-12-05 03:10:50|311.12|307.02|311.21|307.11|311.21|307.11|311.1|307|15
1638673860000|2021-12-05 03:11:00|311.19|307.09|311.16|307.06|311.22|307.12|311.08|306.98|22
1638673870000|2021-12-05 03:11:10|311.14|307.04|311.3|307.2|311.32|307.22|311.14|307.04|12
1638673880000|2021-12-05 03:11:20|311.4|307.3|311.22|307.12|311.4|307.3|311.2|307.1|13
1638673890000|2021-12-05 03:11:30|311.21|307.11|311.16|307.06|311.22|307.12|311.07|306.97|25
1638673900000|2021-12-05 03:11:40|311.17|307.07|311.2|307.1|311.3|307.2|311.14|307.04|26
1638673910000|2021-12-05 03:11:50|311.21|307.11|311.37|307.27|311.38|307.28|311.19|307.09|18
1638673920000|2021-12-05 03:12:00|311.36|307.26|311.51|307.41|311.52|307.42|311.35|307.25|15
1638673930000|2021-12-05 03:12:10|311.57|307.47|311.57|307.47|311.59|307.49|311.52|307.42|10
1638673940000|2021-12-05 03:12:20|311.58|307.48|311.55|307.45|311.59|307.49|311.55|307.45|8
1638673950000|2021-12-05 03:12:30|311.56|307.46|311.65|307.55|311.66|307.56|311.56|307.46|20
1638673960000|2021-12-05 03:12:40|311.66|307.56|311.71|307.61|311.76|307.66|311.66|307.56|13
1638673970000|2021-12-05 03:12:50|311.75|307.65|311.83|307.73|311.84|307.74|311.75|307.65|18
1638673980000|2021-12-05 03:13:00|311.77|307.67|311.74|307.64|311.8|307.7|311.71|307.61|6
1638673990000|2021-12-05 03:13:10|311.76|307.66|311.88|307.78|311.88|307.78|311.74|307.64|13
1638674000000|2021-12-05 03:13:20|311.89|307.79|311.9|307.8|311.9|307.8|311.86|307.76|12
1638674010000|2021-12-05 03:13:30|311.88|307.78|311.79|307.69|311.88|307.78|311.78|307.68|16
1638674020000|2021-12-05 03:13:40|311.8|307.7|312.02|307.92|312.02|307.92|311.76|307.66|15
1638674030000|2021-12-05 03:13:50|312.03|307.93|312.21|308.11|312.21|308.11|312.02|307.92|14
1638674040000|2021-12-05 03:14:00|312.23|308.13|312.5|308.4|312.53|308.43|312.23|308.13|18
1638674050000|2021-12-05 03:14:10|312.52|308.42|312.41|308.31|312.52|308.42|312.38|308.28|19
1638674060000|2021-12-05 03:14:20|312.42|308.32|312.28|308.18|312.44|308.34|312.28|308.18|11
1638674070000|2021-12-05 03:14:30|312.24|308.14|312.48|308.38|312.48|308.38|312.23|308.13|18
1638674080000|2021-12-05 03:14:40|312.47|308.37|312.43|308.33|312.47|308.37|312.42|308.32|12
1638674090000|2021-12-05 03:14:50|312.44|308.34|312.45|308.35|312.46|308.36|312.42|308.32|5
1638674100000|2021-12-05 03:15:00|312.46|308.36|312.52|308.42|312.52|308.42|312.43|308.33|15
1638674110000|2021-12-05 03:15:10|312.53|308.43|312.35|308.25|312.53|308.43|312.35|308.25|15
1638674120000|2021-12-05 03:15:20|312.33|308.23|312.31|308.21|312.33|308.23|312.27|308.17|10
1638674130000|2021-12-05 03:15:30|312.3|308.2|312.34|308.24|312.38|308.28|312.24|308.14|23
1638674140000|2021-12-05 03:15:40|312.4|308.3|312.45|308.35|312.48|308.38|312.4|308.3|19
1638674150000|2021-12-05 03:15:50|312.44|308.34|312.52|308.42|312.55|308.45|312.44|308.34|13
1638674160000|2021-12-05 03:16:00|312.55|308.45|312.47|308.37|312.55|308.45|312.46|308.36|16
1638674170000|2021-12-05 03:16:10|312.43|308.33|312.49|308.39|312.49|308.39|312.41|308.31|10
1638674180000|2021-12-05 03:16:20|312.5|308.4|312.51|308.41|312.53|308.43|312.49|308.39|11
1638674190000|2021-12-05 03:16:30|312.45|308.35|312.57|308.47|312.57|308.47|312.45|308.35|12
1638674200000|2021-12-05 03:16:40|312.56|308.46|312.71|308.61|312.71|308.61|312.56|308.46|13
1638674210000|2021-12-05 03:16:50|312.69|308.59|312.85|308.75|312.85|308.75|312.69|308.59|9
1638674220000|2021-12-05 03:17:00|312.84|308.74|313.43|309.33|313.44|309.34|312.84|308.74|30
1638674230000|2021-12-05 03:17:10|313.35|309.25|313.76|309.66|313.76|309.66|313.35|309.25|32
1638674240000|2021-12-05 03:17:20|313.77|309.67|313.72|309.62|313.8|309.7|313.66|309.56|17
1638674250000|2021-12-05 03:17:30|313.7|309.6|313.55|309.45|313.7|309.6|313.47|309.37|27
1638674260000|2021-12-05 03:17:40|313.57|309.47|313.74|309.64|313.74|309.64|313.54|309.44|21
1638674270000|2021-12-05 03:17:50|313.73|309.63|313.74|309.64|313.74|309.64|313.7|309.6|12
1638674280000|2021-12-05 03:18:00|313.75|309.65|313.77|309.67|313.8|309.7|313.74|309.64|15
1638674290000|2021-12-05 03:18:10|313.78|309.68|313.79|309.69|313.79|309.69|313.76|309.66|6
1638674300000|2021-12-05 03:18:20|313.78|309.68|313.77|309.67|313.81|309.71|313.77|309.67|11
1638674310000|2021-12-05 03:18:30|313.78|309.68|313.79|309.69|313.83|309.73|313.72|309.62|18
1638674320000|2021-12-05 03:18:40|313.78|309.68|313.81|309.71|313.81|309.71|313.75|309.65|9
1638674330000|2021-12-05 03:18:50|313.82|309.72|313.88|309.78|313.92|309.82|313.78|309.68|17
1638674340000|2021-12-05 03:19:00|313.89|309.79|314.04|309.94|314.07|309.97|313.89|309.79|27
1638674350000|2021-12-05 03:19:10|314.07|309.97|314.08|309.98|314.1|310|314.04|309.94|18
1638674360000|2021-12-05 03:19:20|314.07|309.97|314.23|310.13|314.23|310.13|314.07|309.97|16
1638674370000|2021-12-05 03:19:30|314.22|310.12|314.3|310.2|314.32|310.22|314.2|310.1|19
1638674380000|2021-12-05 03:19:40|314.29|310.19|314.21|310.11|314.37|310.27|314.21|310.11|24
1638674390000|2021-12-05 03:19:50|314.2|310.1|314.16|310.06|314.22|310.12|314.12|310.02|13
1638674400000|2021-12-05 03:20:00|314.14|310.04|314.22|310.12|314.22|310.12|314.14|310.04|19
1638674410000|2021-12-05 03:20:10|314.23|310.13|314.3|310.2|314.37|310.27|314.23|310.13|16
1638674420000|2021-12-05 03:20:20|314.32|310.22|314.22|310.12|314.38|310.28|314.22|310.12|13
1638674430000|2021-12-05 03:20:30|314.16|310.06|314.13|310.03|314.16|310.06|314.09|309.99|19
1638674440000|2021-12-05 03:20:40|314.12|310.02|314.12|310.02|314.15|310.05|314.11|310.01|7
1638674450000|2021-12-05 03:20:50|314.13|310.03|314.1|310|314.13|310.03|314.09|309.99|7
1638674460000|2021-12-05 03:21:00|314.12|310.02|313.97|309.87|314.13|310.03|313.94|309.84|14
1638674470000|2021-12-05 03:21:10|313.98|309.88|313.99|309.89|314.02|309.92|313.9|309.8|19
1638674480000|2021-12-05 03:21:20|313.98|309.88|314.02|309.92|314.03|309.93|313.98|309.88|9
1638674490000|2021-12-05 03:21:30|314.04|309.94|314.27|310.17|314.27|310.17|314.04|309.94|17
1638674500000|2021-12-05 03:21:40|314.29|310.19|314.26|310.16|314.31|310.21|314.2|310.1|21
1638674510000|2021-12-05 03:21:50|314.3|310.2|314.35|310.25|314.36|310.26|314.29|310.19|13
1638674520000|2021-12-05 03:22:00|314.36|310.26|314.42|310.32|314.46|310.36|314.33|310.23|18
1638674530000|2021-12-05 03:22:10|314.45|310.35|314.52|310.42|314.56|310.46|314.45|310.35|19
1638674540000|2021-12-05 03:22:20|314.55|310.45|314.59|310.49|314.59|310.49|314.5|310.4|11
1638674550000|2021-12-05 03:22:30|314.57|310.47|314.5|310.4|314.62|310.52|314.5|310.4|11
1638674560000|2021-12-05 03:22:40|314.51|310.41|314.58|310.48|314.6|310.5|314.49|310.39|13
1638674570000|2021-12-05 03:22:50|314.54|310.44|314.6|310.5|314.6|310.5|314.54|310.44|15
1638674580000|2021-12-05 03:23:00|314.61|310.51|314.8|310.7|314.8|310.7|314.58|310.48|19
1638674590000|2021-12-05 03:23:10|314.77|310.67|314.84|310.74|314.84|310.74|314.76|310.66|13
1638674600000|2021-12-05 03:23:20|314.85|310.75|314.87|310.77|314.88|310.78|314.84|310.74|13
1638674610000|2021-12-05 03:23:30|314.9|310.8|314.9|310.8|314.91|310.81|314.87|310.77|10
1638674620000|2021-12-05 03:23:40|314.89|310.79|314.9|310.8|314.92|310.82|314.89|310.79|4
1638674630000|2021-12-05 03:23:50|314.94|310.84|315|310.9|315.03|310.93|314.94|310.84|9
1638674640000|2021-12-05 03:24:00|315.02|310.92|314.93|310.83|315.07|310.97|314.93|310.83|14
1638674650000|2021-12-05 03:24:10|314.92|310.82|314.73|310.63|314.92|310.82|314.63|310.53|20
1638674660000|2021-12-05 03:24:20|314.74|310.64|314.86|310.76|314.87|310.77|314.74|310.64|14
1638674670000|2021-12-05 03:24:30|314.89|310.79|314.91|310.81|314.91|310.81|314.85|310.75|12
1638674680000|2021-12-05 03:24:40|314.92|310.82|314.99|310.89|314.99|310.89|314.91|310.81|11
1638674690000|2021-12-05 03:24:50|315|310.9|314.84|310.74|315|310.9|314.81|310.71|13
1638674700000|2021-12-05 03:25:00|314.86|310.76|314.78|310.68|314.87|310.77|314.78|310.68|15
1638674710000|2021-12-05 03:25:10|314.77|310.67|314.38|310.28|314.77|310.67|314.32|310.22|30
1638674720000|2021-12-05 03:25:20|314.4|310.3|314.44|310.34|314.54|310.44|314.38|310.28|24
1638674730000|2021-12-05 03:25:30|314.45|310.35|314.52|310.42|314.54|310.44|314.41|310.31|20
1638674740000|2021-12-05 03:25:40|314.54|310.44|314.84|310.74|314.84|310.74|314.53|310.43|22
1638674750000|2021-12-05 03:25:50|314.83|310.73|314.88|310.78|314.96|310.86|314.82|310.72|15
1638674760000|2021-12-05 03:26:00|314.86|310.76|314.8|310.7|314.86|310.76|314.75|310.65|18
1638674770000|2021-12-05 03:26:10|314.82|310.72|314.83|310.73|314.84|310.74|314.78|310.68|23
1638674780000|2021-12-05 03:26:20|314.84|310.74|314.78|310.68|314.94|310.84|314.76|310.66|22
1638674790000|2021-12-05 03:26:30|314.76|310.66|314.75|310.65|314.78|310.68|314.74|310.64|13
1638674810000|2021-12-05 03:26:50|314.74|310.64|314.71|310.61|314.74|310.64|314.68|310.58|11
1638674820000|2021-12-05 03:27:00|314.72|310.62|314.7|310.6|314.72|310.62|314.67|310.57|10
1638674830000|2021-12-05 03:27:10|314.71|310.61|314.73|310.63|314.73|310.63|314.71|310.61|7
1638674840000|2021-12-05 03:27:20|314.75|310.65|314.7|310.6|314.75|310.65|314.69|310.59|14
1638674850000|2021-12-05 03:27:30|314.69|310.59|314.62|310.52|314.7|310.6|314.6|310.5|21
1638674860000|2021-12-05 03:27:40|314.59|310.49|314.4|310.3|314.59|310.49|314.4|310.3|22
1638674870000|2021-12-05 03:27:50|314.38|310.28|314.42|310.32|314.43|310.33|314.35|310.25|27
1638674880000|2021-12-05 03:28:00|314.4|310.3|314.37|310.27|314.4|310.3|314.36|310.26|11
1638674890000|2021-12-05 03:28:10|314.36|310.26|314.37|310.27|314.39|310.29|314.36|310.26|13
1638674900000|2021-12-05 03:28:20|314.42|310.32|314.46|310.36|314.54|310.44|314.38|310.28|24
1638674910000|2021-12-05 03:28:30|314.5|310.4|314.59|310.49|314.59|310.49|314.46|310.36|13
1638674920000|2021-12-05 03:28:40|314.58|310.48|314.5|310.4|314.59|310.49|314.47|310.37|18
1638674930000|2021-12-05 03:28:50|314.51|310.41|314.57|310.47|314.57|310.47|314.51|310.41|22
1638674940000|2021-12-05 03:29:00|314.58|310.48|314.58|310.48|314.6|310.5|314.55|310.45|14
1638674950000|2021-12-05 03:29:10|314.56|310.46|314.54|310.44|314.61|310.51|314.54|310.44|26
1638674960000|2021-12-05 03:29:20|314.55|310.45|314.07|309.97|314.55|310.45|314.06|309.96|30
1638674970000|2021-12-05 03:29:30|314.09|309.99|313.92|309.82|314.12|310.02|313.91|309.81|14
1638674980000|2021-12-05 03:29:40|313.91|309.81|313.96|309.86|313.96|309.86|313.91|309.81|16
1638674990000|2021-12-05 03:29:50|313.97|309.87|313.99|309.89|314.03|309.93|313.94|309.84|13
1638675000000|2021-12-05 03:30:00|314.01|309.91|314.13|310.03|314.13|310.03|313.99|309.89|16
1638675010000|2021-12-05 03:30:10|314.11|310.01|314.41|310.31|314.41|310.31|314.11|310.01|23
1638675020000|2021-12-05 03:30:20|314.42|310.32|314.47|310.37|314.48|310.38|314.4|310.3|14
1638675030000|2021-12-05 03:30:30|314.48|310.38|314.43|310.33|314.49|310.39|314.42|310.32|15
1638675040000|2021-12-05 03:30:40|314.44|310.34|314.36|310.26|314.44|310.34|314.34|310.24|11
1638675050000|2021-12-05 03:30:50|314.37|310.27|314.52|310.42|314.52|310.42|314.37|310.27|24
1638675060000|2021-12-05 03:31:00|314.53|310.43|314.81|310.71|314.82|310.72|314.53|310.43|20
1638675070000|2021-12-05 03:31:10|314.82|310.72|314.87|310.77|314.91|310.81|314.79|310.69|13
1638675080000|2021-12-05 03:31:20|314.84|310.74|314.86|310.76|314.88|310.78|314.81|310.71|11
1638675090000|2021-12-05 03:31:30|314.91|310.81|314.94|310.84|314.97|310.87|314.9|310.8|11
1638675100000|2021-12-05 03:31:40|314.95|310.85|314.87|310.77|314.95|310.85|314.86|310.76|15
1638675110000|2021-12-05 03:31:50|314.85|310.75|314.86|310.76|314.88|310.78|314.8|310.7|13
1638675120000|2021-12-05 03:32:00|314.84|310.74|314.81|310.71|314.84|310.74|314.73|310.63|15
1638675130000|2021-12-05 03:32:10|314.8|310.7|315.11|311.01|315.11|311.01|314.8|310.7|18
1638675140000|2021-12-05 03:32:20|315.13|311.03|315.26|311.16|315.26|311.16|315.11|311.01|18
1638675150000|2021-12-05 03:32:30|315.25|311.15|315.26|311.16|315.3|311.2|315.25|311.15|16
1638675160000|2021-12-05 03:32:40|315.25|311.15|315.28|311.18|315.33|311.23|315.25|311.15|19
1638675170000|2021-12-05 03:32:50|315.29|311.19|315.39|311.29|315.39|311.29|315.28|311.18|11
1638675180000|2021-12-05 03:33:00|315.4|311.3|315.45|311.35|315.5|311.4|315.4|311.3|17
1638675190000|2021-12-05 03:33:10|315.46|311.36|315.46|311.36|315.49|311.39|315.41|311.31|17
1638675200000|2021-12-05 03:33:20|315.45|311.35|315.39|311.29|315.45|311.35|315.31|311.21|16
1638675210000|2021-12-05 03:33:30|315.38|311.28|315.4|311.3|315.44|311.34|315.36|311.26|8
1638675220000|2021-12-05 03:33:40|315.38|311.28|315.26|311.16|315.4|311.3|315.18|311.08|25
1638675230000|2021-12-05 03:33:50|315.25|311.15|315.29|311.19|315.3|311.2|315.23|311.13|16
1638675240000|2021-12-05 03:34:00|315.28|311.18|315.24|311.14|315.3|311.2|315.23|311.13|10
1638675250000|2021-12-05 03:34:10|315.25|311.15|315.39|311.29|315.41|311.31|315.25|311.15|21
1638675260000|2021-12-05 03:34:20|315.4|311.3|315.33|311.23|315.42|311.32|315.33|311.23|14
1638675270000|2021-12-05 03:34:30|315.32|311.22|315.31|311.21|315.34|311.24|315.27|311.17|11
1638675280000|2021-12-05 03:34:40|315.32|311.22|315.36|311.26|315.36|311.26|315.27|311.17|12
1638675290000|2021-12-05 03:34:50|315.37|311.27|315.4|311.3|315.41|311.31|315.36|311.26|7
1638675300000|2021-12-05 03:35:00|315.41|311.31|315.43|311.33|315.47|311.37|315.39|311.29|15
1638675310000|2021-12-05 03:35:10|315.44|311.34|315.4|311.3|315.46|311.36|315.4|311.3|14
1638675320000|2021-12-05 03:35:20|315.39|311.29|315.31|311.21|315.39|311.29|315.25|311.15|18
1638675330000|2021-12-05 03:35:30|315.33|311.23|315.28|311.18|315.33|311.23|315.22|311.12|20
1638675340000|2021-12-05 03:35:40|315.29|311.19|315.27|311.17|315.3|311.2|315.22|311.12|10
1638675350000|2021-12-05 03:35:50|315.25|311.15|315.28|311.18|315.28|311.18|315.24|311.14|4
1638675360000|2021-12-05 03:36:00|315.25|311.15|315.23|311.13|315.25|311.15|315.2|311.1|9
1638675370000|2021-12-05 03:36:10|315.22|311.12|315.2|311.1|315.22|311.12|315.16|311.06|9
1638675380000|2021-12-05 03:36:20|315.21|311.11|315.1|311|315.22|311.12|315.1|311|10
1638675390000|2021-12-05 03:36:30|315.11|311.01|315.36|311.26|315.37|311.27|315.11|311.01|20
1638675400000|2021-12-05 03:36:40|315.43|311.33|315.42|311.32|315.48|311.38|315.29|311.19|22
1638675410000|2021-12-05 03:36:50|315.45|311.35|315.45|311.35|315.5|311.4|315.44|311.34|12
1638675420000|2021-12-05 03:37:00|315.46|311.36|315.6|311.5|315.61|311.51|315.45|311.35|20
1638675430000|2021-12-05 03:37:10|315.59|311.49|315.53|311.43|315.6|311.5|315.53|311.43|23
1638675440000|2021-12-05 03:37:20|315.51|311.41|315.55|311.45|315.55|311.45|315.51|311.41|11
1638675450000|2021-12-05 03:37:30|315.56|311.46|315.59|311.49|315.59|311.49|315.54|311.44|8
1638675460000|2021-12-05 03:37:40|315.61|311.51|315.79|311.69|315.79|311.69|315.6|311.5|18
1638675470000|2021-12-05 03:37:50|315.81|311.71|315.81|311.71|315.82|311.72|315.79|311.69|9
1638675480000|2021-12-05 03:38:00|315.78|311.68|315.81|311.71|315.81|311.71|315.74|311.64|12
1638675490000|2021-12-05 03:38:10|315.79|311.69|315.7|311.6|315.82|311.72|315.69|311.59|20
1638675500000|2021-12-05 03:38:20|315.69|311.59|315.79|311.69|315.8|311.7|315.69|311.59|12
1638675510000|2021-12-05 03:38:30|315.77|311.67|315.66|311.56|315.77|311.67|315.65|311.55|18
1638675520000|2021-12-05 03:38:40|315.68|311.58|315.61|311.51|315.69|311.59|315.61|311.51|11
1638675530000|2021-12-05 03:38:50|315.6|311.5|315.69|311.59|315.7|311.6|315.58|311.48|11
1638675540000|2021-12-05 03:39:00|315.71|311.61|316.02|311.92|316.02|311.92|315.71|311.61|26
1638675550000|2021-12-05 03:39:10|316.03|311.93|316.08|311.98|316.32|312.22|316.03|311.93|34
1638675560000|2021-12-05 03:39:20|316.07|311.97|316.03|311.93|316.07|311.97|315.97|311.87|28
1638675570000|2021-12-05 03:39:30|316.05|311.95|316.06|311.96|316.11|312.01|316.04|311.94|21
1638675580000|2021-12-05 03:39:40|316.07|311.97|315.95|311.85|316.07|311.97|315.93|311.83|27
1638675590000|2021-12-05 03:39:50|315.96|311.86|315.96|311.86|316|311.9|315.96|311.86|13
1638675600000|2021-12-05 03:40:00|315.93|311.83|315.61|311.51|315.93|311.83|315.61|311.51|28
1638675610000|2021-12-05 03:40:10|315.63|311.53|315.54|311.44|315.64|311.54|315.5|311.4|23
1638675620000|2021-12-05 03:40:20|315.55|311.45|315.4|311.3|315.57|311.47|315.39|311.29|21
1638675630000|2021-12-05 03:40:30|315.39|311.29|315.41|311.31|315.41|311.31|315.28|311.18|20
1638675640000|2021-12-05 03:40:40|315.4|311.3|315.27|311.17|315.42|311.32|315.27|311.17|14
1638675650000|2021-12-05 03:40:50|315.28|311.18|315.3|311.2|315.32|311.22|315.17|311.07|10
1638675660000|2021-12-05 03:41:00|315.29|311.19|315.42|311.32|315.52|311.42|315.29|311.19|19
1638675670000|2021-12-05 03:41:10|315.35|311.25|315.28|311.18|315.41|311.31|315.28|311.18|23
1638675680000|2021-12-05 03:41:20|315.27|311.17|315.06|310.96|315.27|311.17|315.06|310.96|17
1638675690000|2021-12-05 03:41:30|315.07|310.97|314.97|310.87|315.08|310.98|314.97|310.87|12
1638675700000|2021-12-05 03:41:40|314.98|310.88|315.03|310.93|315.03|310.93|314.98|310.88|10
1638675710000|2021-12-05 03:41:50|315.02|310.92|314.96|310.86|315.03|310.93|314.96|310.86|10
1638675720000|2021-12-05 03:42:00|314.95|310.85|315.02|310.92|315.02|310.92|314.95|310.85|11
1638675730000|2021-12-05 03:42:10|315.05|310.95|315.19|311.09|315.22|311.12|315.04|310.94|18
1638675740000|2021-12-05 03:42:20|315.2|311.1|315.21|311.11|315.25|311.15|315.17|311.07|10
1638675750000|2021-12-05 03:42:30|315.3|311.2|315.25|311.15|315.37|311.27|315.22|311.12|19
1638675760000|2021-12-05 03:42:40|315.27|311.17|315.34|311.24|315.34|311.24|315.27|311.17|17
1638675770000|2021-12-05 03:42:50|315.36|311.26|315.36|311.26|315.38|311.28|315.34|311.24|12
1638675780000|2021-12-05 03:43:00|315.37|311.27|315.4|311.3|315.4|311.3|315.36|311.26|9
1638675790000|2021-12-05 03:43:10|315.38|311.28|315.4|311.3|315.42|311.32|315.37|311.27|6
1638675800000|2021-12-05 03:43:20|315.42|311.32|315.36|311.26|315.42|311.32|315.36|311.26|15
1638675810000|2021-12-05 03:43:30|315.35|311.25|315.41|311.31|315.42|311.32|315.35|311.25|6
1638675820000|2021-12-05 03:43:40|315.42|311.32|315.4|311.3|315.42|311.32|315.39|311.29|6
1638675830000|2021-12-05 03:43:50|315.41|311.31|315.12|311.02|315.41|311.31|315.1|311|15
1638675840000|2021-12-05 03:44:00|315.1|311|315.08|310.98|315.13|311.03|315.06|310.96|13
1638675850000|2021-12-05 03:44:10|315.07|310.97|315.01|310.91|315.07|310.97|314.92|310.82|25
1638675860000|2021-12-05 03:44:20|315|310.9|314.95|310.85|315.04|310.94|314.95|310.85|7
1638675870000|2021-12-05 03:44:30|314.98|310.88|314.88|310.78|314.99|310.89|314.88|310.78|12
1638675880000|2021-12-05 03:44:40|314.89|310.79|314.84|310.74|314.9|310.8|314.81|310.71|7
1638675890000|2021-12-05 03:44:50|314.83|310.73|314.85|310.75|314.85|310.75|314.81|310.71|8
1638675900000|2021-12-05 03:45:00|314.84|310.74|315.07|310.97|315.07|310.97|314.84|310.74|24
1638675910000|2021-12-05 03:45:10|315.06|310.96|314.98|310.88|315.07|310.97|314.96|310.86|17
1638675920000|2021-12-05 03:45:20|314.97|310.87|314.91|310.81|314.99|310.89|314.88|310.78|12
1638675930000|2021-12-05 03:45:30|314.9|310.8|314.8|310.7|314.9|310.8|314.76|310.66|17
1638675940000|2021-12-05 03:45:40|314.79|310.69|314.65|310.55|314.79|310.69|314.65|310.55|16
1638675950000|2021-12-05 03:45:50|314.66|310.56|314.71|310.61|314.71|310.61|314.62|310.52|29
1638675960000|2021-12-05 03:46:00|314.75|310.65|314.9|310.8|314.91|310.81|314.75|310.65|12
1638675970000|2021-12-05 03:46:10|314.89|310.79|314.91|310.81|314.92|310.82|314.81|310.71|22
1638675980000|2021-12-05 03:46:20|314.89|310.79|314.86|310.76|314.92|310.82|314.86|310.76|8
1638675990000|2021-12-05 03:46:30|314.85|310.75|314.92|310.82|314.98|310.88|314.85|310.75|13
1638676000000|2021-12-05 03:46:40|314.94|310.84|314.89|310.79|314.94|310.84|314.89|310.79|12
1638676010000|2021-12-05 03:46:50|314.92|310.82|314.91|310.81|314.93|310.83|314.91|310.81|3
1638676020000|2021-12-05 03:47:00|314.89|310.79|314.96|310.86|314.98|310.88|314.89|310.79|10
1638676030000|2021-12-05 03:47:10|314.95|310.85|314.96|310.86|315.01|310.91|314.94|310.84|12
1638676040000|2021-12-05 03:47:20|314.98|310.88|314.97|310.87|314.98|310.88|314.95|310.85|5
1638676050000|2021-12-05 03:47:30|314.98|310.88|314.97|310.87|314.98|310.88|314.97|310.87|2
1638676060000|2021-12-05 03:47:40|314.98|310.88|314.98|310.88|314.98|310.88|314.97|310.87|3
1638676070000|2021-12-05 03:47:50|314.97|310.87|314.97|310.87|314.97|310.87|314.97|310.87|1
1638676080000|2021-12-05 03:48:00|314.98|310.88|315.01|310.91|315.03|310.93|314.98|310.88|9
1638676090000|2021-12-05 03:48:10|315|310.9|315.03|310.93|315.05|310.95|315|310.9|8
1638676100000|2021-12-05 03:48:20|315|310.9|315.09|310.99|315.09|310.99|315|310.9|17
1638676110000|2021-12-05 03:48:30|315.08|310.98|315.19|311.09|315.21|311.11|315.08|310.98|15
1638676120000|2021-12-05 03:48:40|315.22|311.12|315.22|311.12|315.26|311.16|315.16|311.06|24
1638676130000|2021-12-05 03:48:50|315.23|311.13|315.23|311.13|315.24|311.14|315.23|311.13|3
1638676140000|2021-12-05 03:49:00|315.21|311.11|315.22|311.12|315.23|311.13|315.21|311.11|3
1638676150000|2021-12-05 03:49:10|315.23|311.13|315.23|311.13|315.24|311.14|315.22|311.12|5
1638676160000|2021-12-05 03:49:20|315.21|311.11|315.21|311.11|315.23|311.13|315.21|311.11|5
1638676170000|2021-12-05 03:49:30|315.2|311.1|315.17|311.07|315.21|311.11|315.16|311.06|5
1638676180000|2021-12-05 03:49:40|315.19|311.09|315.4|311.3|315.4|311.3|315.19|311.09|14
1638676190000|2021-12-05 03:49:50|315.42|311.32|315.65|311.55|315.65|311.55|315.4|311.3|18
1638676200000|2021-12-05 03:50:00|315.71|311.61|315.91|311.81|315.93|311.83|315.71|311.61|23
1638676210000|2021-12-05 03:50:10|315.9|311.8|315.73|311.63|315.9|311.8|315.73|311.63|11
1638676220000|2021-12-05 03:50:20|315.74|311.64|315.96|311.86|316.06|311.96|315.74|311.64|22
1638676230000|2021-12-05 03:50:30|316|311.9|316.02|311.92|316.06|311.96|315.96|311.86|11
1638676240000|2021-12-05 03:50:40|316.05|311.95|315.89|311.79|316.07|311.97|315.88|311.78|10
1638676250000|2021-12-05 03:50:50|315.85|311.75|315.87|311.77|315.91|311.81|315.85|311.75|8
1638676260000|2021-12-05 03:51:00|315.88|311.78|315.89|311.79|315.91|311.81|315.88|311.78|12
1638676270000|2021-12-05 03:51:10|315.9|311.8|316.11|312.01|316.12|312.02|315.9|311.8|19
1638676280000|2021-12-05 03:51:20|316.12|312.02|316.12|312.02|316.15|312.05|316.12|312.02|8
1638676290000|2021-12-05 03:51:30|316.13|312.03|316.07|311.97|316.13|312.03|316.05|311.95|18
1638676300000|2021-12-05 03:51:40|316.09|311.99|316.07|311.97|316.11|312.01|316.07|311.97|9
1638676310000|2021-12-05 03:51:50|316.06|311.96|316.06|311.96|316.13|312.03|316.05|311.95|11
1638676320000|2021-12-05 03:52:00|316.07|311.97|316.18|312.08|316.18|312.08|316.06|311.96|5
1638676330000|2021-12-05 03:52:10|316.16|312.06|316.21|312.11|316.21|312.11|316.16|312.06|7
1638676340000|2021-12-05 03:52:20|316.2|312.1|316.19|312.09|316.2|312.1|316.19|312.09|4
1638676350000|2021-12-05 03:52:30|316.2|312.1|316.18|312.08|316.2|312.1|316.18|312.08|3
1638676360000|2021-12-05 03:52:40|316.19|312.09|316.19|312.09|316.21|312.11|316.17|312.07|10
1638676370000|2021-12-05 03:52:50|316.22|312.12|316.21|312.11|316.22|312.12|316.19|312.09|13
1638676380000|2021-12-05 03:53:00|316.23|312.13|316.29|312.19|316.3|312.2|316.23|312.13|9
1638676390000|2021-12-05 03:53:10|316.28|312.18|316.07|311.97|316.28|312.18|316.04|311.94|16
1638676400000|2021-12-05 03:53:20|316.11|312.01|316.13|312.03|316.13|312.03|316.07|311.97|4
1638676410000|2021-12-05 03:53:30|316.16|312.06|316.01|311.91|316.16|312.06|316.01|311.91|11
1638676420000|2021-12-05 03:53:40|316|311.9|315.88|311.78|316|311.9|315.82|311.72|13
1638676430000|2021-12-05 03:53:50|315.87|311.77|315.79|311.69|315.91|311.81|315.73|311.63|20
1638676440000|2021-12-05 03:54:00|315.77|311.67|315.72|311.62|315.78|311.68|315.67|311.57|18
1638676450000|2021-12-05 03:54:10|315.74|311.64|315.67|311.57|315.77|311.67|315.67|311.57|14
1638676460000|2021-12-05 03:54:20|315.71|311.61|315.6|311.5|315.71|311.61|315.57|311.47|19
1638676470000|2021-12-05 03:54:30|315.57|311.47|315.63|311.53|315.63|311.53|315.57|311.47|10
1638676480000|2021-12-05 03:54:40|315.64|311.54|315.62|311.52|315.64|311.54|315.61|311.51|3
1638676490000|2021-12-05 03:54:50|315.68|311.58|315.72|311.62|315.72|311.62|315.67|311.57|4
1638676500000|2021-12-05 03:55:00|315.81|311.71|315.93|311.83|315.93|311.83|315.81|311.71|9
1638676510000|2021-12-05 03:55:10|315.92|311.82|315.88|311.78|315.92|311.82|315.83|311.73|13
1638676520000|2021-12-05 03:55:20|315.87|311.77|315.85|311.75|315.87|311.77|315.85|311.75|5
1638676530000|2021-12-05 03:55:30|315.84|311.74|315.85|311.75|315.86|311.76|315.83|311.73|7
1638676540000|2021-12-05 03:55:40|316|311.9|316|311.9|316.06|311.96|316|311.9|11
1638676550000|2021-12-05 03:55:50|315.99|311.89|315.81|311.71|315.99|311.89|315.81|311.71|8
1638676560000|2021-12-05 03:56:00|315.82|311.72|315.75|311.65|315.85|311.75|315.75|311.65|10
1638676570000|2021-12-05 03:56:10|315.74|311.64|315.73|311.63|315.74|311.64|315.73|311.63|2
1638676580000|2021-12-05 03:56:20|315.72|311.62|315.81|311.71|315.81|311.71|315.72|311.62|6
1638676590000|2021-12-05 03:56:30|315.8|311.7|315.7|311.6|315.85|311.75|315.7|311.6|15
1638676600000|2021-12-05 03:56:40|315.69|311.59|315.69|311.59|315.8|311.7|315.69|311.59|9
1638676610000|2021-12-05 03:56:50|315.7|311.6|315.69|311.59|315.7|311.6|315.69|311.59|2
1638676620000|2021-12-05 03:57:00|315.71|311.61|315.63|311.53|315.71|311.61|315.63|311.53|6
1638676630000|2021-12-05 03:57:10|315.62|311.52|315.67|311.57|315.68|311.58|315.62|311.52|11
1638676640000|2021-12-05 03:57:20|315.72|311.62|315.71|311.61|315.82|311.72|315.71|311.61|11
1638676650000|2021-12-05 03:57:30|315.7|311.6|315.83|311.73|315.85|311.75|315.7|311.6|13
1638676660000|2021-12-05 03:57:40|315.84|311.74|315.88|311.78|315.88|311.78|315.84|311.74|8
1638676670000|2021-12-05 03:57:50|315.87|311.77|315.92|311.82|315.92|311.82|315.85|311.75|13
1638676680000|2021-12-05 03:58:00|315.9|311.8|315.88|311.78|315.9|311.8|315.88|311.78|7
1638676690000|2021-12-05 03:58:10|315.95|311.85|315.95|311.85|315.96|311.86|315.95|311.85|3
1638676700000|2021-12-05 03:58:20|315.97|311.87|316.01|311.91|316.01|311.91|315.89|311.79|12
1638676710000|2021-12-05 03:58:30|316.02|311.92|316.17|312.07|316.17|312.07|316.02|311.92|13
1638676720000|2021-12-05 03:58:40|316.18|312.08|316.18|312.08|316.18|312.08|316.18|312.08|1
1638676730000|2021-12-05 03:58:50|316.15|312.05|315.97|311.87|316.15|312.05|315.96|311.86|14
1638676740000|2021-12-05 03:59:00|315.96|311.86|315.88|311.78|316.01|311.91|315.88|311.78|14
1638676750000|2021-12-05 03:59:10|315.89|311.79|315.77|311.67|315.9|311.8|315.77|311.67|16
1638676760000|2021-12-05 03:59:20|315.74|311.64|315.7|311.6|315.78|311.68|315.7|311.6|21
1638676770000|2021-12-05 03:59:30|315.71|311.61|315.71|311.61|315.76|311.66|315.67|311.57|12
1638676780000|2021-12-05 03:59:40|315.7|311.6|315.7|311.6|315.7|311.6|315.67|311.57|6
1638676790000|2021-12-05 03:59:50|315.69|311.59|315.63|311.53|315.7|311.6|315.62|311.52|12
1638676800000|2021-12-05 04:00:00|315.66|311.56|315.81|311.71|315.81|311.71|315.63|311.53|20
1638676810000|2021-12-05 04:00:10|315.8|311.7|315.94|311.84|316.01|311.91|315.8|311.7|16
1638676820000|2021-12-05 04:00:20|315.92|311.82|315.94|311.84|315.97|311.87|315.81|311.71|24
1638676830000|2021-12-05 04:00:30|315.95|311.85|315.91|311.81|316|311.9|315.88|311.78|12
1638676840000|2021-12-05 04:00:40|315.88|311.78|315.81|311.71|315.89|311.79|315.79|311.69|10
1638676850000|2021-12-05 04:00:50|315.8|311.7|315.71|311.61|315.8|311.7|315.7|311.6|19
1638676860000|2021-12-05 04:01:00|315.7|311.6|315.75|311.65|315.75|311.65|315.69|311.59|15
1638676870000|2021-12-05 04:01:10|315.76|311.66|315.74|311.64|315.76|311.66|315.74|311.64|10
1638676880000|2021-12-05 04:01:20|315.76|311.66|315.93|311.83|315.93|311.83|315.76|311.66|9
1638676890000|2021-12-05 04:01:30|315.95|311.85|315.92|311.82|315.98|311.88|315.91|311.81|14
1638676900000|2021-12-05 04:01:40|315.94|311.84|315.83|311.73|316|311.9|315.83|311.73|19
1638676910000|2021-12-05 04:01:50|315.82|311.72|315.81|311.71|315.83|311.73|315.79|311.69|7
1638676920000|2021-12-05 04:02:00|315.82|311.72|315.82|311.72|315.83|311.73|315.81|311.71|5
1638676940000|2021-12-05 04:02:20|315.8|311.7|315.71|311.61|315.83|311.73|315.71|311.61|10
1638676950000|2021-12-05 04:02:30|315.72|311.62|315.62|311.52|315.75|311.65|315.62|311.52|10
1638676960000|2021-12-05 04:02:40|315.61|311.51|315.24|311.14|315.62|311.52|315.24|311.14|29
1638676970000|2021-12-05 04:02:50|315.22|311.12|315.26|311.16|315.29|311.19|315.2|311.1|21
1638676980000|2021-12-05 04:03:00|315.25|311.15|315.19|311.09|315.3|311.2|315.19|311.09|13
1638676990000|2021-12-05 04:03:10|315.18|311.08|315.09|310.99|315.18|311.08|315.09|310.99|13
1638677000000|2021-12-05 04:03:20|315.1|311|314.97|310.87|315.1|311|314.96|310.86|12
1638677010000|2021-12-05 04:03:30|314.96|310.86|314.95|310.85|314.97|310.87|314.95|310.85|4
1638677020000|2021-12-05 04:03:40|314.96|310.86|315.03|310.93|315.09|310.99|314.95|310.85|19
1638677030000|2021-12-05 04:03:50|315.04|310.94|314.89|310.79|315.04|310.94|314.88|310.78|9
1638677040000|2021-12-05 04:04:00|314.88|310.78|314.89|310.79|315|310.9|314.88|310.78|17
1638677050000|2021-12-05 04:04:10|314.9|310.8|314.98|310.88|314.99|310.89|314.87|310.77|13
1638677060000|2021-12-05 04:04:20|314.97|310.87|315.01|310.91|315.02|310.92|314.97|310.87|8
1638677070000|2021-12-05 04:04:30|314.97|310.87|314.92|310.82|314.97|310.87|314.92|310.82|12
1638677080000|2021-12-05 04:04:40|314.91|310.81|314.83|310.73|314.97|310.87|314.83|310.73|13
1638677090000|2021-12-05 04:04:50|314.82|310.72|314.54|310.44|314.82|310.72|314.51|310.41|22
1638677100000|2021-12-05 04:05:00|314.52|310.42|314.75|310.65|314.9|310.8|314.52|310.42|25
1638677110000|2021-12-05 04:05:10|314.73|310.63|314.67|310.57|314.73|310.63|314.67|310.57|12
1638677120000|2021-12-05 04:05:20|314.7|310.6|314.9|310.8|314.93|310.83|314.68|310.58|19
1638677130000|2021-12-05 04:05:30|314.95|310.85|315.02|310.92|315.02|310.92|314.95|310.85|14
1638677140000|2021-12-05 04:05:40|315.04|310.94|314.87|310.77|315.05|310.95|314.86|310.76|21
1638677150000|2021-12-05 04:05:50|314.86|310.76|314.92|310.82|314.93|310.83|314.86|310.76|13
1638677160000|2021-12-05 04:06:00|314.93|310.83|314.97|310.87|314.97|310.87|314.93|310.83|4
1638677170000|2021-12-05 04:06:10|314.96|310.86|314.96|310.86|314.96|310.86|314.93|310.83|8
1638677180000|2021-12-05 04:06:20|314.97|310.87|315.06|310.96|315.06|310.96|314.96|310.86|13
1638677190000|2021-12-05 04:06:30|315.07|310.97|315.23|311.13|315.26|311.16|315.06|310.96|14
1638677200000|2021-12-05 04:06:40|315.25|311.15|315.27|311.17|315.27|311.17|315.23|311.13|6
1638677210000|2021-12-05 04:06:50|315.28|311.18|315.25|311.15|315.28|311.18|315.25|311.15|6
1638677220000|2021-12-05 04:07:00|315.28|311.18|315.35|311.25|315.36|311.26|315.28|311.18|14
1638677230000|2021-12-05 04:07:10|315.36|311.26|315.36|311.26|315.36|311.26|315.35|311.25|3
1638677240000|2021-12-05 04:07:20|315.38|311.28|315.36|311.26|315.38|311.28|315.34|311.24|9
1638677250000|2021-12-05 04:07:30|315.34|311.24|315.21|311.11|315.34|311.24|315.21|311.11|12
1638677260000|2021-12-05 04:07:40|315.2|311.1|315.21|311.11|315.21|311.11|315.2|311.1|2
1638677270000|2021-12-05 04:07:50|315.2|311.1|315.01|310.91|315.21|311.11|315|310.9|18
1638677280000|2021-12-05 04:08:00|315|310.9|314.99|310.89|315.01|310.91|314.99|310.89|4
1638677290000|2021-12-05 04:08:10|315.01|310.91|315.03|310.93|315.03|310.93|315|310.9|4
1638677300000|2021-12-05 04:08:20|315.04|310.94|314.88|310.78|315.04|310.94|314.88|310.78|14
1638677310000|2021-12-05 04:08:30|314.89|310.79|314.8|310.7|314.95|310.85|314.8|310.7|17
1638677320000|2021-12-05 04:08:40|314.82|310.72|314.67|310.57|314.82|310.72|314.64|310.54|12
1638677330000|2021-12-05 04:08:50|314.68|310.58|314.57|310.47|314.68|310.58|314.55|310.45|10
1638677340000|2021-12-05 04:09:00|314.48|310.38|314.54|310.44|314.54|310.44|314.48|310.38|12
1638677350000|2021-12-05 04:09:10|314.53|310.43|314.47|310.37|314.54|310.44|314.44|310.34|12
1638677360000|2021-12-05 04:09:20|314.46|310.36|314.46|310.36|314.5|310.4|314.45|310.35|9
1638677370000|2021-12-05 04:09:30|314.49|310.39|314.49|310.39|314.49|310.39|314.48|310.38|5
1638677380000|2021-12-05 04:09:40|314.48|310.38|314.45|310.35|314.48|310.38|314.45|310.35|10
1638677390000|2021-12-05 04:09:50|314.44|310.34|314.28|310.18|314.45|310.35|314.28|310.18|15
1638677400000|2021-12-05 04:10:00|314.31|310.21|314.21|310.11|314.31|310.21|314.21|310.11|13
1638677410000|2021-12-05 04:10:10|314.22|310.12|313.85|309.75|314.22|310.12|313.85|309.75|20
1638677420000|2021-12-05 04:10:20|313.83|309.73|313.63|309.53|313.84|309.74|313.6|309.5|17
1638677430000|2021-12-05 04:10:30|313.62|309.52|313.83|309.73|313.83|309.73|313.57|309.47|17
1638677440000|2021-12-05 04:10:40|313.82|309.72|313.78|309.68|313.83|309.73|313.77|309.67|16
1638677450000|2021-12-05 04:10:50|313.77|309.67|313.87|309.77|313.87|309.77|313.77|309.67|15
1638677460000|2021-12-05 04:11:00|313.88|309.78|313.85|309.75|313.92|309.82|313.85|309.75|18
1638677470000|2021-12-05 04:11:10|313.86|309.76|313.88|309.78|313.88|309.78|313.85|309.75|7
1638677480000|2021-12-05 04:11:20|313.87|309.77|313.87|309.77|313.87|309.77|313.85|309.75|11
1638677490000|2021-12-05 04:11:30|313.86|309.76|313.88|309.78|313.88|309.78|313.85|309.75|7
1638677500000|2021-12-05 04:11:40|313.87|309.77|313.8|309.7|313.88|309.78|313.77|309.67|13
1638677510000|2021-12-05 04:11:50|313.79|309.69|313.81|309.71|313.81|309.71|313.78|309.68|8
1638677520000|2021-12-05 04:12:00|313.83|309.73|313.81|309.71|313.83|309.73|313.78|309.68|10
1638677530000|2021-12-05 04:12:10|313.82|309.72|313.56|309.46|313.84|309.74|313.56|309.46|11
1638677540000|2021-12-05 04:12:20|313.57|309.47|313.33|309.23|313.57|309.47|313.33|309.23|19
1638677550000|2021-12-05 04:12:30|313.32|309.22|313.05|308.95|313.32|309.22|313.05|308.95|19
1638677560000|2021-12-05 04:12:40|313.06|308.96|313.15|309.05|313.2|309.1|313.06|308.96|30
1638677570000|2021-12-05 04:12:50|313.16|309.06|313.2|309.1|313.2|309.1|313.1|309|17
1638677580000|2021-12-05 04:13:00|313.21|309.11|313.18|309.08|313.21|309.11|313.15|309.05|16
1638677590000|2021-12-05 04:13:10|313.2|309.1|313.21|309.11|313.21|309.11|313.17|309.07|16
1638677600000|2021-12-05 04:13:20|313.19|309.09|313.16|309.06|313.19|309.09|313.12|309.02|17
1638677610000|2021-12-05 04:13:30|313.14|309.04|313.18|309.08|313.2|309.1|313.14|309.04|6
1638677620000|2021-12-05 04:13:40|313.19|309.09|313.19|309.09|313.19|309.09|313.19|309.09|1
1638677630000|2021-12-05 04:13:50|313.18|309.08|313.17|309.07|313.19|309.09|313.16|309.06|5
1638677640000|2021-12-05 04:14:00|313.15|309.05|313.3|309.2|313.3|309.2|313.14|309.04|10
1638677650000|2021-12-05 04:14:10|313.32|309.22|313.32|309.22|313.32|309.22|313.29|309.19|7
1638677660000|2021-12-05 04:14:20|313.3|309.2|313.27|309.17|313.37|309.27|313.27|309.17|18
1638677670000|2021-12-05 04:14:30|313.3|309.2|313.22|309.12|313.3|309.2|313.21|309.11|13
1638677680000|2021-12-05 04:14:40|313.23|309.13|313.18|309.08|313.23|309.13|313.18|309.08|8
1638677690000|2021-12-05 04:14:50|313.19|309.09|313.21|309.11|313.22|309.12|313.19|309.09|5
1638677700000|2021-12-05 04:15:00|313.19|309.09|313.28|309.18|313.3|309.2|313.19|309.09|11
1638677710000|2021-12-05 04:15:10|313.29|309.19|313.26|309.16|313.34|309.24|313.23|309.13|16
1638677720000|2021-12-05 04:15:20|313.25|309.15|312.99|308.89|313.25|309.15|312.94|308.84|18
1638677730000|2021-12-05 04:15:30|312.98|308.88|313.09|308.99|313.13|309.03|312.96|308.86|13
1638677740000|2021-12-05 04:15:40|313.1|309|313.09|308.99|313.19|309.09|313.05|308.95|19
1638677750000|2021-12-05 04:15:50|313.05|308.95|312.91|308.81|313.06|308.96|312.89|308.79|21
1638677760000|2021-12-05 04:16:00|312.92|308.82|313|308.9|313.01|308.91|312.9|308.8|16
1638677770000|2021-12-05 04:16:10|313.01|308.91|313|308.9|313.02|308.92|312.97|308.87|7
1638677780000|2021-12-05 04:16:20|313.02|308.92|313.12|309.02|313.13|309.03|313.01|308.91|13
1638677790000|2021-12-05 04:16:30|313.13|309.03|313.12|309.02|313.13|309.03|313.11|309.01|6
1638677800000|2021-12-05 04:16:40|313.11|309.01|313.11|309.01|313.13|309.03|313.11|309.01|9
1638677810000|2021-12-05 04:16:50|313.12|309.02|313.1|309|313.12|309.02|313.1|309|2
1638677820000|2021-12-05 04:17:00|313.11|309.01|313.11|309.01|313.16|309.06|313.11|309.01|6
1638677830000|2021-12-05 04:17:10|313.16|309.06|313.18|309.08|313.2|309.1|313.14|309.04|13
1638677840000|2021-12-05 04:17:20|313.2|309.1|313.16|309.06|313.2|309.1|313.16|309.06|5
1638677850000|2021-12-05 04:17:30|313.17|309.07|313.16|309.06|313.17|309.07|313.16|309.06|2
1638677860000|2021-12-05 04:17:40|313.17|309.07|312.81|308.71|313.17|309.07|312.81|308.71|17
1638677870000|2021-12-05 04:17:50|312.84|308.74|312.81|308.71|312.87|308.77|312.81|308.71|9
1638677880000|2021-12-05 04:18:00|312.82|308.72|312.91|308.81|312.93|308.83|312.82|308.72|18
1638677890000|2021-12-05 04:18:10|312.92|308.82|312.87|308.77|312.92|308.82|312.87|308.77|4
1638677900000|2021-12-05 04:18:20|312.88|308.78|312.87|308.77|312.88|308.78|312.87|308.77|4
1638677910000|2021-12-05 04:18:30|312.83|308.73|312.86|308.76|312.87|308.77|312.83|308.73|4
1638677920000|2021-12-05 04:18:40|312.88|308.78|312.87|308.77|312.88|308.78|312.87|308.77|2
1638677930000|2021-12-05 04:18:50|312.89|308.79|312.89|308.79|312.9|308.8|312.88|308.78|5
1638677940000|2021-12-05 04:19:00|312.91|308.81|313.05|308.95|313.07|308.97|312.91|308.81|10
1638677950000|2021-12-05 04:19:10|313.06|308.96|313.08|308.98|313.08|308.98|313.06|308.96|2
1638677960000|2021-12-05 04:19:20|313.07|308.97|313.14|309.04|313.14|309.04|313.07|308.97|10
1638677970000|2021-12-05 04:19:30|313.12|309.02|313.15|309.05|313.15|309.05|313.12|309.02|4
1638677980000|2021-12-05 04:19:40|313.18|309.08|313.29|309.19|313.29|309.19|313.18|309.08|6
1638677990000|2021-12-05 04:19:50|313.28|309.18|313.39|309.29|313.4|309.3|313.28|309.18|7
1638678000000|2021-12-05 04:20:00|313.4|309.3|313.53|309.43|313.55|309.45|313.4|309.3|9
1638678010000|2021-12-05 04:20:10|313.52|309.42|313.52|309.42|313.55|309.45|313.52|309.42|10
1638678020000|2021-12-05 04:20:20|313.53|309.43|313.55|309.45|313.55|309.45|313.53|309.43|5
1638678030000|2021-12-05 04:20:30|313.54|309.44|313.55|309.45|313.57|309.47|313.54|309.44|12
1638678050000|2021-12-05 04:20:50|313.56|309.46|313.56|309.46|313.56|309.46|313.55|309.45|3
1638678060000|2021-12-05 04:21:00|313.55|309.45|313.56|309.46|313.56|309.46|313.53|309.43|6
1638678070000|2021-12-05 04:21:10|313.57|309.47|313.58|309.48|313.59|309.49|313.57|309.47|4
1638678090000|2021-12-05 04:21:30|313.54|309.44|313.4|309.3|313.54|309.44|313.38|309.28|16
1638678100000|2021-12-05 04:21:40|313.41|309.31|313.28|309.18|313.41|309.31|313.28|309.18|14
1638678110000|2021-12-05 04:21:50|313.29|309.19|313.02|308.92|313.29|309.19|313.02|308.92|19
1638678120000|2021-12-05 04:22:00|312.95|308.85|312.98|308.88|312.98|308.88|312.94|308.84|12
1638678130000|2021-12-05 04:22:10|313|308.9|312.81|308.71|313.01|308.91|312.79|308.69|17
1638678140000|2021-12-05 04:22:20|312.83|308.73|312.85|308.75|312.89|308.79|312.77|308.67|24
1638678150000|2021-12-05 04:22:30|312.83|308.73|312.85|308.75|312.94|308.84|312.83|308.73|19
1638678160000|2021-12-05 04:22:40|312.84|308.74|312.87|308.77|312.87|308.77|312.84|308.74|8
1638678170000|2021-12-05 04:22:50|312.86|308.76|312.8|308.7|312.87|308.77|312.8|308.7|11
1638678180000|2021-12-05 04:23:00|312.79|308.69|312.83|308.73|312.83|308.73|312.79|308.69|11
1638678190000|2021-12-05 04:23:10|312.81|308.71|312.98|308.88|312.98|308.88|312.8|308.7|15
1638678200000|2021-12-05 04:23:20|312.96|308.86|313.07|308.97|313.07|308.97|312.93|308.83|17
1638678210000|2021-12-05 04:23:30|313.08|308.98|313.07|308.97|313.08|308.98|313.05|308.95|16
1638678220000|2021-12-05 04:23:40|313.06|308.96|313.07|308.97|313.08|308.98|313.05|308.95|11
1638678230000|2021-12-05 04:23:50|313.08|308.98|313.05|308.95|313.09|308.99|313.02|308.92|14
1638678240000|2021-12-05 04:24:00|313.06|308.96|312.96|308.86|313.07|308.97|312.96|308.86|16
1638678250000|2021-12-05 04:24:10|312.98|308.88|312.96|308.86|312.98|308.88|312.95|308.85|4
1638678260000|2021-12-05 04:24:20|312.94|308.84|312.8|308.7|312.96|308.86|312.8|308.7|15
1638678270000|2021-12-05 04:24:30|312.81|308.71|312.76|308.66|312.82|308.72|312.75|308.65|13
1638678280000|2021-12-05 04:24:40|312.75|308.65|312.43|308.33|312.77|308.67|312.43|308.33|16
1638678290000|2021-12-05 04:24:50|312.42|308.32|312.44|308.34|312.46|308.36|312.42|308.32|15
1638678300000|2021-12-05 04:25:00|312.43|308.33|312.43|308.33|312.44|308.34|312.41|308.31|8
1638678310000|2021-12-05 04:25:10|312.44|308.34|312.43|308.33|312.47|308.37|312.42|308.32|6
1638678320000|2021-12-05 04:25:20|312.44|308.34|312.44|308.34|312.44|308.34|312.43|308.33|3
1638678330000|2021-12-05 04:25:30|312.43|308.33|312.56|308.46|312.56|308.46|312.43|308.33|15
1638678340000|2021-12-05 04:25:40|312.54|308.44|312.66|308.56|312.66|308.56|312.54|308.44|9
1638678350000|2021-12-05 04:25:50|312.67|308.57|312.64|308.54|312.67|308.57|312.64|308.54|3
1638678360000|2021-12-05 04:26:00|312.65|308.55|312.64|308.54|312.66|308.56|312.63|308.53|12
1638678370000|2021-12-05 04:26:10|312.65|308.55|312.64|308.54|312.65|308.55|312.64|308.54|4
1638678380000|2021-12-05 04:26:20|312.65|308.55|312.65|308.55|312.66|308.56|312.63|308.53|9
1638678390000|2021-12-05 04:26:30|312.63|308.53|312.56|308.46|312.63|308.53|312.55|308.45|5
1638678400000|2021-12-05 04:26:40|312.55|308.45|312.55|308.45|312.55|308.45|312.55|308.45|1
1638678410000|2021-12-05 04:26:50|312.56|308.46|312.56|308.46|312.56|308.46|312.56|308.46|1
1638678420000|2021-12-05 04:27:00|312.55|308.45|312.59|308.49|312.59|308.49|312.55|308.45|4
1638678430000|2021-12-05 04:27:10|312.6|308.5|312.78|308.68|312.8|308.7|312.6|308.5|18
1638678440000|2021-12-05 04:27:20|312.79|308.69|312.93|308.83|312.93|308.83|312.79|308.69|7
1638678450000|2021-12-05 04:27:30|312.94|308.84|312.81|308.71|312.96|308.86|312.8|308.7|13
1638678460000|2021-12-05 04:27:40|312.85|308.75|312.87|308.77|312.87|308.77|312.82|308.72|14
1638678470000|2021-12-05 04:27:50|312.86|308.76|312.93|308.83|312.95|308.85|312.86|308.76|20
1638678480000|2021-12-05 04:28:00|312.97|308.87|312.97|308.87|312.97|308.87|312.97|308.87|1
1638678490000|2021-12-05 04:28:10|312.96|308.86|312.95|308.85|312.97|308.87|312.94|308.84|10
1638678500000|2021-12-05 04:28:20|312.97|308.87|313.01|308.91|313.01|308.91|312.97|308.87|6
1638678510000|2021-12-05 04:28:30|313.02|308.92|313.08|308.98|313.12|309.02|313.02|308.92|24
1638678520000|2021-12-05 04:28:40|313.09|308.99|313.08|308.98|313.1|309|313.06|308.96|6
1638678530000|2021-12-05 04:28:50|313.1|309|313.12|309.02|313.13|309.03|313.1|309|7
1638678540000|2021-12-05 04:29:00|313.13|309.03|313.15|309.05|313.16|309.06|313.13|309.03|3
1638678550000|2021-12-05 04:29:10|313.16|309.06|313.17|309.07|313.17|309.07|313.16|309.06|2
1638678580000|2021-12-05 04:29:40|313.16|309.06|313.16|309.06|313.16|309.06|313.16|309.06|1
1638678590000|2021-12-05 04:29:50|313.14|309.04|313.1|309|313.14|309.04|313.1|309|3
1638678600000|2021-12-05 04:30:00|313.08|308.98|313.08|308.98|313.08|308.98|313.08|308.98|1
1638678610000|2021-12-05 04:30:10|313.09|308.99|312.95|308.85|313.09|308.99|312.95|308.85|13
1638678620000|2021-12-05 04:30:20|312.89|308.79|312.82|308.72|312.91|308.81|312.81|308.71|19
1638678630000|2021-12-05 04:30:30|312.81|308.71|312.81|308.71|312.83|308.73|312.81|308.71|6
1638678640000|2021-12-05 04:30:40|312.82|308.72|312.84|308.74|312.85|308.75|312.78|308.68|16
1638678650000|2021-12-05 04:30:50|312.82|308.72|312.85|308.75|312.86|308.76|312.82|308.72|8
1638678660000|2021-12-05 04:31:00|312.87|308.77|312.9|308.8|312.91|308.81|312.87|308.77|10
1638678670000|2021-12-05 04:31:10|312.89|308.79|312.9|308.8|312.9|308.8|312.88|308.78|5
1638678680000|2021-12-05 04:31:20|312.88|308.78|312.88|308.78|312.89|308.79|312.85|308.75|19
1638678690000|2021-12-05 04:31:30|312.86|308.76|312.85|308.75|312.88|308.78|312.84|308.74|18
1638678700000|2021-12-05 04:31:40|312.86|308.76|312.85|308.75|312.88|308.78|312.84|308.74|10
1638678710000|2021-12-05 04:31:50|312.86|308.76|312.8|308.7|312.86|308.76|312.8|308.7|7
1638678720000|2021-12-05 04:32:00|312.81|308.71|312.84|308.74|312.86|308.76|312.79|308.69|18
1638678730000|2021-12-05 04:32:10|312.85|308.75|312.66|308.56|312.86|308.76|312.66|308.56|24
1638678740000|2021-12-05 04:32:20|312.68|308.58|312.61|308.51|312.68|308.58|312.61|308.51|11
1638678750000|2021-12-05 04:32:30|312.59|308.49|312.56|308.46|312.6|308.5|312.55|308.45|8
1638678760000|2021-12-05 04:32:40|312.59|308.49|312.52|308.42|312.59|308.49|312.52|308.42|12
1638678770000|2021-12-05 04:32:50|312.51|308.41|312.62|308.52|312.63|308.53|312.5|308.4|21
1638678780000|2021-12-05 04:33:00|312.63|308.53|312.75|308.65|312.75|308.65|312.63|308.53|6
1638678790000|2021-12-05 04:33:10|312.73|308.63|312.73|308.63|312.74|308.64|312.72|308.62|7
1638678800000|2021-12-05 04:33:20|312.72|308.62|312.7|308.6|312.72|308.62|312.7|308.6|7
1638678810000|2021-12-05 04:33:30|312.73|308.63|312.63|308.53|312.74|308.64|312.63|308.53|10
1638678820000|2021-12-05 04:33:40|312.62|308.52|312.56|308.46|312.62|308.52|312.55|308.45|12
1638678830000|2021-12-05 04:33:50|312.57|308.47|312.46|308.36|312.58|308.48|312.45|308.35|20
1638678840000|2021-12-05 04:34:00|312.43|308.33|312.43|308.33|312.45|308.35|312.41|308.31|13
1638678850000|2021-12-05 04:34:10|312.42|308.32|312.4|308.3|312.42|308.32|312.4|308.3|4
1638678860000|2021-12-05 04:34:20|312.39|308.29|312.41|308.31|312.42|308.32|312.39|308.29|6
1638678870000|2021-12-05 04:34:30|312.4|308.3|312.4|308.3|312.41|308.31|312.4|308.3|3
1638678880000|2021-12-05 04:34:40|312.41|308.31|312.42|308.32|312.42|308.32|312.4|308.3|7
1638678890000|2021-12-05 04:34:50|312.41|308.31|312.4|308.3|312.41|308.31|312.4|308.3|4
1638678900000|2021-12-05 04:35:00|312.41|308.31|312.39|308.29|312.42|308.32|312.39|308.29|5
1638678910000|2021-12-05 04:35:10|312.4|308.3|312.42|308.32|312.42|308.32|312.4|308.3|2
1638678920000|2021-12-05 04:35:20|312.41|308.31|312.43|308.33|312.43|308.33|312.41|308.31|2
1638678930000|2021-12-05 04:35:30|312.45|308.35|312.3|308.2|312.45|308.35|312.27|308.17|16
1638678940000|2021-12-05 04:35:40|312.29|308.19|312.29|308.19|312.31|308.21|312.28|308.18|11
1638678950000|2021-12-05 04:35:50|312.28|308.18|312.22|308.12|312.28|308.18|312.22|308.12|16
1638678960000|2021-12-05 04:36:00|312.2|308.1|312.2|308.1|312.22|308.12|312.15|308.05|20
1638678970000|2021-12-05 04:36:10|312.19|308.09|312.23|308.13|312.24|308.14|312.19|308.09|7
1638678980000|2021-12-05 04:36:20|312.22|308.12|312.22|308.12|312.22|308.12|312.22|308.12|1
1638678990000|2021-12-05 04:36:30|312.21|308.11|312.2|308.1|312.24|308.14|312.2|308.1|9
1638679000000|2021-12-05 04:36:40|312.19|308.09|312.28|308.18|312.28|308.18|312.19|308.09|14
1638679010000|2021-12-05 04:36:50|312.27|308.17|312.35|308.25|312.39|308.29|312.27|308.17|24
1638679020000|2021-12-05 04:37:00|312.37|308.27|312.45|308.35|312.46|308.36|312.37|308.27|14
1638679030000|2021-12-05 04:37:10|312.47|308.37|312.46|308.36|312.47|308.37|312.44|308.34|6
1638679040000|2021-12-05 04:37:20|312.47|308.37|312.54|308.44|312.55|308.45|312.47|308.37|12
1638679050000|2021-12-05 04:37:30|312.53|308.43|312.54|308.44|312.54|308.44|312.53|308.43|2
1638679060000|2021-12-05 04:37:40|312.55|308.45|312.56|308.46|312.56|308.46|312.55|308.45|2
1638679070000|2021-12-05 04:37:50|312.55|308.45|312.55|308.45|312.55|308.45|312.54|308.44|3
1638679080000|2021-12-05 04:38:00|312.56|308.46|312.66|308.56|312.66|308.56|312.56|308.46|10
1638679090000|2021-12-05 04:38:10|312.67|308.57|312.72|308.62|312.72|308.62|312.66|308.56|5
1638679100000|2021-12-05 04:38:20|312.68|308.58|312.78|308.68|312.78|308.68|312.68|308.58|12
1638679110000|2021-12-05 04:38:30|312.79|308.69|312.79|308.69|312.79|308.69|312.78|308.68|3
1638679120000|2021-12-05 04:38:40|312.78|308.68|312.78|308.68|312.78|308.68|312.78|308.68|1
1638679130000|2021-12-05 04:38:50|312.79|308.69|312.83|308.73|312.83|308.73|312.79|308.69|7
1638679140000|2021-12-05 04:39:00|312.85|308.75|312.87|308.77|312.89|308.79|312.85|308.75|6
1638679150000|2021-12-05 04:39:10|312.86|308.76|312.85|308.75|312.87|308.77|312.85|308.75|4
1638679160000|2021-12-05 04:39:20|312.86|308.76|312.86|308.76|312.86|308.76|312.86|308.76|1
1638679170000|2021-12-05 04:39:30|312.85|308.75|312.84|308.74|312.86|308.76|312.83|308.73|9
1638679180000|2021-12-05 04:39:40|312.85|308.75|312.85|308.75|312.86|308.76|312.84|308.74|6
1638679190000|2021-12-05 04:39:50|312.86|308.76|312.86|308.76|312.88|308.78|312.86|308.76|7
1638679200000|2021-12-05 04:40:00|312.89|308.79|312.97|308.87|312.98|308.88|312.89|308.79|12
1638679210000|2021-12-05 04:40:10|312.98|308.88|313.02|308.92|313.02|308.92|312.95|308.85|10
1638679220000|2021-12-05 04:40:20|313.01|308.91|313.1|309|313.1|309|313.01|308.91|17
1638679230000|2021-12-05 04:40:30|313.11|309.01|313.21|309.11|313.21|309.11|313.11|309.01|15
1638679240000|2021-12-05 04:40:40|313.18|309.08|313.21|309.11|313.22|309.12|313.16|309.06|26
1638679250000|2021-12-05 04:40:50|313.22|309.12|313.26|309.16|313.26|309.16|313.22|309.12|7
1638679260000|2021-12-05 04:41:00|313.24|309.14|313.25|309.15|313.26|309.16|313.24|309.14|6
1638679270000|2021-12-05 04:41:10|313.26|309.16|313.52|309.42|313.52|309.42|313.26|309.16|20
1638679280000|2021-12-05 04:41:20|313.53|309.43|313.52|309.42|313.53|309.43|313.52|309.42|2
1638679290000|2021-12-05 04:41:30|313.49|309.39|313.44|309.34|313.51|309.41|313.42|309.32|19
1638679300000|2021-12-05 04:41:40|313.45|309.35|313.43|309.33|313.46|309.36|313.43|309.33|7
1638679310000|2021-12-05 04:41:50|313.39|309.29|313.34|309.24|313.39|309.29|313.31|309.21|11
1638679320000|2021-12-05 04:42:00|313.35|309.25|313.33|309.23|313.37|309.27|313.33|309.23|7
1638679330000|2021-12-05 04:42:10|313.34|309.24|313.37|309.27|313.39|309.29|313.34|309.24|17
1638679340000|2021-12-05 04:42:20|313.36|309.26|313.37|309.27|313.37|309.27|313.35|309.25|4
1638679350000|2021-12-05 04:42:30|313.38|309.28|313.37|309.27|313.38|309.28|313.37|309.27|2
1638679360000|2021-12-05 04:42:40|313.41|309.31|313.47|309.37|313.47|309.37|313.38|309.28|10
1638679370000|2021-12-05 04:42:50|313.48|309.38|313.49|309.39|313.49|309.39|313.47|309.37|6
1638679380000|2021-12-05 04:43:00|313.47|309.37|313.49|309.39|313.49|309.39|313.47|309.37|5
1638679390000|2021-12-05 04:43:10|313.5|309.4|313.56|309.46|313.58|309.48|313.5|309.4|12
1638679400000|2021-12-05 04:43:20|313.59|309.49|313.65|309.55|313.65|309.55|313.59|309.49|21
1638679410000|2021-12-05 04:43:30|313.64|309.54|313.75|309.65|313.75|309.65|313.64|309.54|22
1638679420000|2021-12-05 04:43:40|313.73|309.63|313.75|309.65|313.76|309.66|313.73|309.63|11
1638679430000|2021-12-05 04:43:50|313.76|309.66|313.74|309.64|313.78|309.68|313.74|309.64|22
1638679440000|2021-12-05 04:44:00|313.78|309.68|313.77|309.67|313.79|309.69|313.74|309.64|9
1638679450000|2021-12-05 04:44:10|313.78|309.68|313.84|309.74|313.84|309.74|313.78|309.68|9
1638679460000|2021-12-05 04:44:20|313.85|309.75|314.02|309.92|314.02|309.92|313.85|309.75|17
1638679470000|2021-12-05 04:44:30|314.01|309.91|314.09|309.99|314.09|309.99|314.01|309.91|15
1638679480000|2021-12-05 04:44:40|314.1|310|314.2|310.1|314.2|310.1|314.09|309.99|4
1638679490000|2021-12-05 04:44:50|314.23|310.13|314.4|310.3|314.44|310.34|314.2|310.1|17
1638679500000|2021-12-05 04:45:00|314.41|310.31|314.77|310.67|314.77|310.67|314.41|310.31|25
1638679510000|2021-12-05 04:45:10|314.74|310.64|314.61|310.51|314.81|310.71|314.61|310.51|26
1638679520000|2021-12-05 04:45:20|314.72|310.62|314.79|310.69|314.82|310.72|314.69|310.59|30
1638679530000|2021-12-05 04:45:30|314.8|310.7|314.56|310.46|314.82|310.72|314.56|310.46|19
1638679540000|2021-12-05 04:45:40|314.58|310.48|314.56|310.46|314.62|310.52|314.55|310.45|17
1638679550000|2021-12-05 04:45:50|314.54|310.44|314.36|310.26|314.56|310.46|314.36|310.26|18
1638679560000|2021-12-05 04:46:00|314.33|310.23|314.06|309.96|314.33|310.23|314.06|309.96|26
1638679570000|2021-12-05 04:46:10|314.07|309.97|313.87|309.77|314.07|309.97|313.85|309.75|27
1638679580000|2021-12-05 04:46:20|313.91|309.81|314.18|310.08|314.19|310.09|313.87|309.77|34
1638679590000|2021-12-05 04:46:30|314.17|310.07|314.22|310.12|314.29|310.19|314.15|310.05|25
1638679600000|2021-12-05 04:46:40|314.27|310.17|314.19|310.09|314.29|310.19|314.19|310.09|13
1638679610000|2021-12-05 04:46:50|314.18|310.08|314.28|310.18|314.28|310.18|314.18|310.08|15
1638679620000|2021-12-05 04:47:00|314.29|310.19|314.14|310.04|314.29|310.19|314.14|310.04|21
1638679630000|2021-12-05 04:47:10|314.09|309.99|314.1|310|314.14|310.04|314.09|309.99|13
1638679640000|2021-12-05 04:47:20|314.09|309.99|314.04|309.94|314.11|310.01|314.04|309.94|7
1638679650000|2021-12-05 04:47:30|314.03|309.93|313.92|309.82|314.03|309.93|313.92|309.82|8
1638679660000|2021-12-05 04:47:40|313.91|309.81|313.87|309.77|313.92|309.82|313.87|309.77|10
1638679670000|2021-12-05 04:47:50|313.82|309.72|313.67|309.57|313.83|309.73|313.64|309.54|15
1638679680000|2021-12-05 04:48:00|313.71|309.61|313.69|309.59|313.72|309.62|313.68|309.58|10
1638679690000|2021-12-05 04:48:10|313.7|309.6|313.58|309.48|313.7|309.6|313.58|309.48|18
1638679700000|2021-12-05 04:48:20|313.59|309.49|313.51|309.41|313.66|309.56|313.51|309.41|21
1638679710000|2021-12-05 04:48:30|313.5|309.4|313.43|309.33|313.51|309.41|313.42|309.32|14
1638679720000|2021-12-05 04:48:40|313.42|309.32|313.3|309.2|313.42|309.32|313.25|309.15|17
1638679730000|2021-12-05 04:48:50|313.31|309.21|313.49|309.39|313.52|309.42|313.31|309.21|20
1638679740000|2021-12-05 04:49:00|313.48|309.38|313.55|309.45|313.57|309.47|313.48|309.38|20
1638679750000|2021-12-05 04:49:10|313.56|309.46|313.58|309.48|313.59|309.49|313.52|309.42|5
1638679760000|2021-12-05 04:49:20|313.6|309.5|313.52|309.42|313.6|309.5|313.52|309.42|10
1638679770000|2021-12-05 04:49:30|313.53|309.43|313.33|309.23|313.54|309.44|313.33|309.23|15
1638679780000|2021-12-05 04:49:40|313.3|309.2|313.21|309.11|313.3|309.2|313.18|309.08|14
1638679790000|2021-12-05 04:49:50|313.22|309.12|313.18|309.08|313.22|309.12|313.18|309.08|7
1638679800000|2021-12-05 04:50:00|313.2|309.1|313.07|308.97|313.2|309.1|313.06|308.96|17
1638679810000|2021-12-05 04:50:10|313.06|308.96|313.06|308.96|313.09|308.99|313.03|308.93|9
1638679820000|2021-12-05 04:50:20|313.08|308.98|313.06|308.96|313.11|309.01|313.05|308.95|22
1638679830000|2021-12-05 04:50:30|313.12|309.02|313.05|308.95|313.15|309.05|313.05|308.95|23
1638679840000|2021-12-05 04:50:40|313.07|308.97|313.07|308.97|313.11|309.01|313.04|308.94|12
1638679850000|2021-12-05 04:50:50|313.1|309|313.24|309.14|313.24|309.14|313.08|308.98|18
1638679860000|2021-12-05 04:51:00|313.25|309.15|313.29|309.19|313.31|309.21|313.25|309.15|10
1638679870000|2021-12-05 04:51:10|313.31|309.21|313.35|309.25|313.35|309.25|313.31|309.21|11
1638679880000|2021-12-05 04:51:20|313.37|309.27|313.51|309.41|313.56|309.46|313.37|309.27|22
1638679890000|2021-12-05 04:51:30|313.53|309.43|313.49|309.39|313.53|309.43|313.47|309.37|21
1638679900000|2021-12-05 04:51:40|313.51|309.41|313.45|309.35|313.51|309.41|313.45|309.35|16
1638679910000|2021-12-05 04:51:50|313.46|309.36|313.43|309.33|313.46|309.36|313.43|309.33|3
1638679920000|2021-12-05 04:52:00|313.44|309.34|313.52|309.42|313.52|309.42|313.44|309.34|8
1638679930000|2021-12-05 04:52:10|313.51|309.41|313.57|309.47|313.57|309.47|313.51|309.41|9
1638679940000|2021-12-05 04:52:20|313.56|309.46|313.57|309.47|313.58|309.48|313.56|309.46|7
1638679950000|2021-12-05 04:52:30|313.58|309.48|313.57|309.47|313.58|309.48|313.56|309.46|3
1638679960000|2021-12-05 04:52:40|313.56|309.46|313.59|309.49|313.59|309.49|313.56|309.46|6
1638679970000|2021-12-05 04:52:50|313.6|309.5|313.59|309.49|313.6|309.5|313.59|309.49|6
1638679980000|2021-12-05 04:53:00|313.6|309.5|313.6|309.5|313.6|309.5|313.59|309.49|3
1638679990000|2021-12-05 04:53:10|313.61|309.51|313.6|309.5|313.61|309.51|313.58|309.48|9
1638680000000|2021-12-05 04:53:20|313.61|309.51|313.43|309.33|313.63|309.53|313.42|309.32|15
1638680010000|2021-12-05 04:53:30|313.42|309.32|313.27|309.17|313.45|309.35|313.21|309.11|20
1638680020000|2021-12-05 04:53:40|313.26|309.16|313.21|309.11|313.26|309.16|313.19|309.09|12
1638680030000|2021-12-05 04:53:50|313.19|309.09|313.11|309.01|313.21|309.11|313.11|309.01|14
1638680040000|2021-12-05 04:54:00|313.09|308.99|313.08|308.98|313.15|309.05|313.08|308.98|15
1638680050000|2021-12-05 04:54:10|313.01|308.91|312.78|308.68|313.01|308.91|312.77|308.67|13
1638680060000|2021-12-05 04:54:20|312.79|308.69|312.48|308.38|312.8|308.7|312.48|308.38|25
1638680070000|2021-12-05 04:54:30|312.49|308.39|312.54|308.44|312.54|308.44|312.48|308.38|12
1638680080000|2021-12-05 04:54:40|312.53|308.43|312.58|308.48|312.59|308.49|312.49|308.39|15
1638680090000|2021-12-05 04:54:50|312.62|308.52|312.77|308.67|312.8|308.7|312.62|308.52|18
1638680100000|2021-12-05 04:55:00|312.79|308.69|312.69|308.59|312.8|308.7|312.69|308.59|14
1638680110000|2021-12-05 04:55:10|312.7|308.6|312.53|308.43|312.7|308.6|312.5|308.4|22
1638680120000|2021-12-05 04:55:20|312.52|308.42|312.59|308.49|312.59|308.49|312.51|308.41|12
1638680130000|2021-12-05 04:55:30|312.61|308.51|312.63|308.53|312.63|308.53|312.59|308.49|13
1638680140000|2021-12-05 04:55:40|312.62|308.52|312.63|308.53|312.63|308.53|312.59|308.49|9
1638680150000|2021-12-05 04:55:50|312.62|308.52|312.24|308.14|312.62|308.52|312.21|308.11|22
1638680160000|2021-12-05 04:56:00|312.23|308.13|312.16|308.06|312.3|308.2|312.16|308.06|18
1638680170000|2021-12-05 04:56:10|312.14|308.04|312.13|308.03|312.14|308.04|312.09|307.99|14
1638680180000|2021-12-05 04:56:20|312.12|308.02|312.08|307.98|312.14|308.04|312.02|307.92|18
1638680190000|2021-12-05 04:56:30|312.06|307.96|312.08|307.98|312.1|308|312.04|307.94|13
1638680200000|2021-12-05 04:56:40|312.06|307.96|311.89|307.79|312.06|307.96|311.89|307.79|11
1638680210000|2021-12-05 04:56:50|311.91|307.81|311.94|307.84|311.95|307.85|311.89|307.79|9
1638680220000|2021-12-05 04:57:00|311.99|307.89|311.87|307.77|311.99|307.89|311.84|307.74|17
1638680230000|2021-12-05 04:57:10|311.85|307.75|311.9|307.8|311.91|307.81|311.85|307.75|20
1638680240000|2021-12-05 04:57:20|311.91|307.81|311.9|307.8|311.91|307.81|311.85|307.75|20
1638680250000|2021-12-05 04:57:30|311.89|307.79|312.05|307.95|312.05|307.95|311.88|307.78|24
1638680260000|2021-12-05 04:57:40|312.01|307.91|311.94|307.84|312.07|307.97|311.94|307.84|20
1638680270000|2021-12-05 04:57:50|311.98|307.88|312.08|307.98|312.11|308.01|311.98|307.88|26
1638680280000|2021-12-05 04:58:00|312.11|308.01|312.21|308.11|312.21|308.11|312.09|307.99|14
1638680290000|2021-12-05 04:58:10|312.22|308.12|312.3|308.2|312.3|308.2|312.22|308.12|22
1638680300000|2021-12-05 04:58:20|312.33|308.23|312.19|308.09|312.44|308.34|312.19|308.09|26
1638680310000|2021-12-05 04:58:30|312.21|308.11|312.07|307.97|312.21|308.11|312.07|307.97|18
1638680320000|2021-12-05 04:58:40|312.08|307.98|312.16|308.06|312.19|308.09|312.07|307.97|20
1638680330000|2021-12-05 04:58:50|312.17|308.07|312.17|308.07|312.21|308.11|312.17|308.07|8
1638680340000|2021-12-05 04:59:00|312.18|308.08|312.2|308.1|312.21|308.11|312.17|308.07|13
1638680350000|2021-12-05 04:59:10|312.21|308.11|312.2|308.1|312.23|308.13|312.2|308.1|14
1638680360000|2021-12-05 04:59:20|312.18|308.08|312.13|308.03|312.2|308.1|312.13|308.03|15
1638680370000|2021-12-05 04:59:30|312.12|308.02|312.1|308|312.12|308.02|312.04|307.94|19
1638680380000|2021-12-05 04:59:40|312.11|308.01|312.14|308.04|312.18|308.08|312.1|308|11
1638680390000|2021-12-05 04:59:50|312.15|308.05|312.17|308.07|312.18|308.08|312.13|308.03|14
1638680400000|2021-12-05 05:00:00|312.19|308.09|312.31|308.21|312.32|308.22|312.19|308.09|12
1638680410000|2021-12-05 05:00:10|312.32|308.22|312.33|308.23|312.33|308.23|312.29|308.19|12
1638680420000|2021-12-05 05:00:20|312.34|308.24|312.45|308.35|312.46|308.36|312.33|308.23|14
1638680430000|2021-12-05 05:00:30|312.43|308.33|312.5|308.4|312.53|308.43|312.43|308.33|13
1638680440000|2021-12-05 05:00:40|312.48|308.38|312.52|308.42|312.52|308.42|312.46|308.36|7
1638680450000|2021-12-05 05:00:50|312.54|308.44|312.58|308.48|312.59|308.49|312.53|308.43|10
1638680460000|2021-12-05 05:01:00|312.55|308.45|312.59|308.49|312.59|308.49|312.55|308.45|15
1638680470000|2021-12-05 05:01:10|312.57|308.47|312.57|308.47|312.62|308.52|312.57|308.47|9
1638680480000|2021-12-05 05:01:20|312.61|308.51|312.64|308.54|312.66|308.56|312.61|308.51|15
1638680490000|2021-12-05 05:01:30|312.65|308.55|312.68|308.58|312.7|308.6|312.63|308.53|12
1638680500000|2021-12-05 05:01:40|312.69|308.59|312.75|308.65|312.75|308.65|312.68|308.58|18
1638680510000|2021-12-05 05:01:50|312.74|308.64|312.76|308.66|312.77|308.67|312.74|308.64|7
1638680520000|2021-12-05 05:02:00|312.77|308.67|312.93|308.83|312.94|308.84|312.76|308.66|18
1638680530000|2021-12-05 05:02:10|312.92|308.82|313.05|308.95|313.05|308.95|312.92|308.82|11
1638680540000|2021-12-05 05:02:20|313.06|308.96|313.65|309.55|313.79|309.69|313.06|308.96|28
1638680550000|2021-12-05 05:02:30|313.63|309.53|313.71|309.61|313.74|309.64|313.63|309.53|6
1638680560000|2021-12-05 05:02:40|313.74|309.64|313.57|309.47|313.76|309.66|313.56|309.46|14
1638680570000|2021-12-05 05:02:50|313.49|309.39|313.53|309.43|313.55|309.45|313.49|309.39|12
1638680580000|2021-12-05 05:03:00|313.54|309.44|313.42|309.32|313.55|309.45|313.4|309.3|19
1638680590000|2021-12-05 05:03:10|313.43|309.33|313.3|309.2|313.43|309.33|313.26|309.16|17
1638680600000|2021-12-05 05:03:20|313.28|309.18|312.99|308.89|313.29|309.19|312.93|308.83|23
1638680610000|2021-12-05 05:03:30|312.96|308.86|312.65|308.55|312.96|308.86|312.62|308.52|19
1638680620000|2021-12-05 05:03:40|312.51|308.41|312.44|308.34|312.51|308.41|312.4|308.3|17
1638680630000|2021-12-05 05:03:50|312.43|308.33|312.28|308.18|312.43|308.33|312.28|308.18|7
1638680640000|2021-12-05 05:04:00|312.32|308.22|312.12|308.02|312.4|308.3|312.12|308.02|11
1638680650000|2021-12-05 05:04:10|312.11|308.01|312.05|307.95|312.14|308.04|312.01|307.91|21
1638680660000|2021-12-05 05:04:20|312.08|307.98|312.2|308.1|312.25|308.15|312.05|307.95|22
1638680670000|2021-12-05 05:04:30|312.21|308.11|312.24|308.14|312.27|308.17|312.21|308.11|16
1638680680000|2021-12-05 05:04:40|312.22|308.12|312.24|308.14|312.27|308.17|312.22|308.12|10
1638680690000|2021-12-05 05:04:50|312.25|308.15|312.29|308.19|312.32|308.22|312.25|308.15|15
1638680700000|2021-12-05 05:05:00|312.31|308.21|312.37|308.27|312.38|308.28|312.31|308.21|9
1638680710000|2021-12-05 05:05:10|312.38|308.28|312.48|308.38|312.49|308.39|312.38|308.28|11
1638680720000|2021-12-05 05:05:20|312.51|308.41|312.69|308.59|312.77|308.67|312.51|308.41|19
1638680730000|2021-12-05 05:05:30|312.71|308.61|312.67|308.57|312.74|308.64|312.67|308.57|5
1638680740000|2021-12-05 05:05:40|312.66|308.56|312.76|308.66|312.76|308.66|312.66|308.56|12
1638680750000|2021-12-05 05:05:50|312.74|308.64|312.75|308.65|312.76|308.66|312.68|308.58|9
1638680760000|2021-12-05 05:06:00|312.76|308.66|312.78|308.68|312.81|308.71|312.72|308.62|18
1638680770000|2021-12-05 05:06:10|312.8|308.7|312.81|308.71|312.82|308.72|312.77|308.67|10
1638680780000|2021-12-05 05:06:20|312.82|308.72|312.87|308.77|312.87|308.77|312.8|308.7|10
1638680790000|2021-12-05 05:06:30|312.89|308.79|312.86|308.76|312.91|308.81|312.86|308.76|5
1638680800000|2021-12-05 05:06:40|312.87|308.77|313|308.9|313|308.9|312.87|308.77|15
1638680810000|2021-12-05 05:06:50|312.99|308.89|312.92|308.82|313.01|308.91|312.9|308.8|23
1638680820000|2021-12-05 05:07:00|312.9|308.8|312.95|308.85|312.97|308.87|312.9|308.8|23
1638680830000|2021-12-05 05:07:10|312.97|308.87|312.98|308.88|312.99|308.89|312.97|308.87|6
1638680840000|2021-12-05 05:07:20|312.99|308.89|313.01|308.91|313.01|308.91|312.97|308.87|12
1638680850000|2021-12-05 05:07:30|313.02|308.92|313.06|308.96|313.07|308.97|313|308.9|10
1638680860000|2021-12-05 05:07:40|313.11|309.01|313.17|309.07|313.19|309.09|313.11|309.01|23
1638680870000|2021-12-05 05:07:50|313.18|309.08|313|308.9|313.18|309.08|312.98|308.88|20
1638680880000|2021-12-05 05:08:00|312.98|308.88|313.02|308.92|313.03|308.93|312.98|308.88|11
1638680890000|2021-12-05 05:08:10|313.05|308.95|313.04|308.94|313.06|308.96|313.04|308.94|11
1638680900000|2021-12-05 05:08:20|313.05|308.95|313.08|308.98|313.08|308.98|313.03|308.93|15
1638680910000|2021-12-05 05:08:30|313.09|308.99|313.15|309.05|313.15|309.05|313.09|308.99|6
1638680920000|2021-12-05 05:08:40|313.12|309.02|313.31|309.21|313.31|309.21|313.12|309.02|12
1638680930000|2021-12-05 05:08:50|313.32|309.22|313.32|309.22|313.33|309.23|313.32|309.22|3
1638680940000|2021-12-05 05:09:00|313.31|309.21|313.31|309.21|313.32|309.22|313.3|309.2|7
1638680950000|2021-12-05 05:09:10|313.26|309.16|313.09|308.99|313.31|309.21|313.09|308.99|10
1638680960000|2021-12-05 05:09:20|313.1|309|313.2|309.1|313.23|309.13|313|308.9|18
1638680970000|2021-12-05 05:09:30|313.23|309.13|313.14|309.04|313.23|309.13|313.14|309.04|12
1638680980000|2021-12-05 05:09:40|313.17|309.07|313.23|309.13|313.23|309.13|313.17|309.07|7
1638680990000|2021-12-05 05:09:50|313.24|309.14|313.34|309.24|313.38|309.28|313.22|309.12|22
1638681000000|2021-12-05 05:10:00|313.35|309.25|313.32|309.22|313.36|309.26|313.3|309.2|22
1638681010000|2021-12-05 05:10:10|313.34|309.24|313.39|309.29|313.39|309.29|313.32|309.22|12
1638681020000|2021-12-05 05:10:20|313.38|309.28|313.36|309.26|313.39|309.29|313.36|309.26|8
1638681030000|2021-12-05 05:10:30|313.35|309.25|313.3|309.2|313.35|309.25|313.27|309.17|10
1638681040000|2021-12-05 05:10:40|313.22|309.12|313.23|309.13|313.23|309.13|313.2|309.1|7
1638681050000|2021-12-05 05:10:50|313.22|309.12|313.01|308.91|313.22|309.12|313.01|308.91|14
1638681060000|2021-12-05 05:11:00|313.02|308.92|313|308.9|313.02|308.92|313|308.9|9
1638681070000|2021-12-05 05:11:10|312.98|308.88|312.8|308.7|313|308.9|312.8|308.7|15
1638681080000|2021-12-05 05:11:20|312.81|308.71|312.79|308.69|312.83|308.73|312.79|308.69|16
1638681090000|2021-12-05 05:11:30|312.75|308.65|312.81|308.71|312.83|308.73|312.75|308.65|23
1638681100000|2021-12-05 05:11:40|312.8|308.7|312.81|308.71|312.83|308.73|312.8|308.7|10
1638681110000|2021-12-05 05:11:50|312.84|308.74|312.79|308.69|312.84|308.74|312.79|308.69|3
1638681120000|2021-12-05 05:12:00|312.82|308.72|312.82|308.72|312.82|308.72|312.82|308.72|1
1638681130000|2021-12-05 05:12:10|312.81|308.71|312.82|308.72|312.84|308.74|312.81|308.71|7
1638681140000|2021-12-05 05:12:20|312.81|308.71|312.82|308.72|312.83|308.73|312.81|308.71|6
1638681150000|2021-12-05 05:12:30|312.83|308.73|312.82|308.72|312.83|308.73|312.82|308.72|4
1638681170000|2021-12-05 05:12:50|312.81|308.71|312.82|308.72|312.87|308.77|312.8|308.7|12
1638681180000|2021-12-05 05:13:00|312.84|308.74|312.81|308.71|312.84|308.74|312.81|308.71|2
1638681190000|2021-12-05 05:13:10|312.8|308.7|312.8|308.7|312.86|308.76|312.8|308.7|17
1638681200000|2021-12-05 05:13:20|312.84|308.74|312.79|308.69|312.85|308.75|312.77|308.67|13
1638681210000|2021-12-05 05:13:30|312.77|308.67|312.82|308.72|312.82|308.72|312.77|308.67|13
1638681220000|2021-12-05 05:13:40|312.81|308.71|312.85|308.75|312.85|308.75|312.8|308.7|6
1638681230000|2021-12-05 05:13:50|312.86|308.76|312.85|308.75|312.86|308.76|312.85|308.75|2
1638681250000|2021-12-05 05:14:10|312.87|308.77|313|308.9|313.05|308.95|312.87|308.77|15
1638681260000|2021-12-05 05:14:20|313.03|308.93|313.07|308.97|313.09|308.99|313.03|308.93|12
1638681270000|2021-12-05 05:14:30|313.08|308.98|313.09|308.99|313.1|309|313.07|308.97|7
1638681280000|2021-12-05 05:14:40|313.08|308.98|313.08|308.98|313.1|309|313.05|308.95|12
1638681290000|2021-12-05 05:14:50|313.09|308.99|313.1|309|313.11|309.01|313.08|308.98|11
1638681300000|2021-12-05 05:15:00|313.11|309.01|313.06|308.96|313.12|309.02|313.06|308.96|16
1638681310000|2021-12-05 05:15:10|313.07|308.97|313.14|309.04|313.16|309.06|313.07|308.97|9
1638681320000|2021-12-05 05:15:20|313.15|309.05|313.19|309.09|313.19|309.09|313.15|309.05|2
1638681330000|2021-12-05 05:15:30|313.2|309.1|313.2|309.1|313.2|309.1|313.2|309.1|1
1638681340000|2021-12-05 05:15:40|313.19|309.09|313.35|309.25|313.36|309.26|313.19|309.09|16
1638681350000|2021-12-05 05:15:50|313.37|309.27|313.37|309.27|313.41|309.31|313.36|309.26|9
1638681360000|2021-12-05 05:16:00|313.36|309.26|313.42|309.32|313.42|309.32|313.36|309.26|7
1638681370000|2021-12-05 05:16:10|313.44|309.34|313.52|309.42|313.53|309.43|313.42|309.32|8
1638681380000|2021-12-05 05:16:20|313.51|309.41|313.55|309.45|313.56|309.46|313.44|309.34|15
1638681390000|2021-12-05 05:16:30|313.51|309.41|313.48|309.38|313.52|309.42|313.44|309.34|9
1638681400000|2021-12-05 05:16:40|313.45|309.35|313.53|309.43|313.56|309.46|313.45|309.35|13
1638681410000|2021-12-05 05:16:50|313.54|309.44|313.58|309.48|313.59|309.49|313.52|309.42|9
1638681420000|2021-12-05 05:17:00|313.59|309.49|313.51|309.41|313.59|309.49|313.51|309.41|6
1638681430000|2021-12-05 05:17:10|313.52|309.42|313.51|309.41|313.52|309.42|313.51|309.41|2
1638681440000|2021-12-05 05:17:20|313.52|309.42|313.33|309.23|313.52|309.42|313.33|309.23|10
1638681450000|2021-12-05 05:17:30|313.32|309.22|313.34|309.24|313.36|309.26|313.32|309.22|10
1638681460000|2021-12-05 05:17:40|313.36|309.26|313.41|309.31|313.43|309.33|313.34|309.24|10
1638681470000|2021-12-05 05:17:50|313.4|309.3|313.46|309.36|313.47|309.37|313.4|309.3|10
1638681480000|2021-12-05 05:18:00|313.48|309.38|313.48|309.38|313.49|309.39|313.44|309.34|12
1638681490000|2021-12-05 05:18:10|313.46|309.36|313.51|309.41|313.54|309.44|313.44|309.34|13
1638681500000|2021-12-05 05:18:20|313.55|309.45|313.51|309.41|313.55|309.45|313.47|309.37|8
1638681510000|2021-12-05 05:18:30|313.54|309.44|313.78|309.68|313.79|309.69|313.54|309.44|26
1638681520000|2021-12-05 05:18:40|313.79|309.69|313.76|309.66|313.8|309.7|313.75|309.65|18
1638681530000|2021-12-05 05:18:50|313.75|309.65|313.8|309.7|313.81|309.71|313.75|309.65|15
1638681540000|2021-12-05 05:19:00|313.79|309.69|313.73|309.63|313.8|309.7|313.69|309.59|17
1638681550000|2021-12-05 05:19:10|313.72|309.62|313.77|309.67|313.78|309.68|313.71|309.61|15
1638681560000|2021-12-05 05:19:20|313.78|309.68|313.87|309.77|313.87|309.77|313.78|309.68|6
1638681570000|2021-12-05 05:19:30|313.84|309.74|313.89|309.79|313.9|309.8|313.83|309.73|17
1638681580000|2021-12-05 05:19:40|313.9|309.8|313.9|309.8|313.9|309.8|313.89|309.79|7
1638681590000|2021-12-05 05:19:50|313.89|309.79|313.88|309.78|313.91|309.81|313.87|309.77|9
1638681600000|2021-12-05 05:20:00|313.87|309.77|313.89|309.79|313.9|309.8|313.87|309.77|7
1638681610000|2021-12-05 05:20:10|313.88|309.78|313.88|309.78|313.89|309.79|313.86|309.76|11
1638681620000|2021-12-05 05:20:20|313.89|309.79|313.88|309.78|313.89|309.79|313.88|309.78|2
1638681630000|2021-12-05 05:20:30|313.9|309.8|313.89|309.79|313.92|309.82|313.88|309.78|17
1638681650000|2021-12-05 05:20:50|313.9|309.8|313.81|309.71|313.9|309.8|313.8|309.7|7
1638681660000|2021-12-05 05:21:00|313.82|309.72|313.78|309.68|313.83|309.73|313.78|309.68|7
1638681670000|2021-12-05 05:21:10|313.76|309.66|313.79|309.69|313.79|309.69|313.76|309.66|14
1638681680000|2021-12-05 05:21:20|313.81|309.71|313.81|309.71|313.82|309.72|313.79|309.69|18
1638681690000|2021-12-05 05:21:30|313.82|309.72|313.91|309.81|313.92|309.82|313.8|309.7|17
1638681700000|2021-12-05 05:21:40|313.92|309.82|314|309.9|314.01|309.91|313.92|309.82|8
1638681710000|2021-12-05 05:21:50|313.99|309.89|314.02|309.92|314.03|309.93|313.98|309.88|10
1638681720000|2021-12-05 05:22:00|314.01|309.91|314.08|309.98|314.08|309.98|314|309.9|10
1638681730000|2021-12-05 05:22:10|314.12|310.02|314.43|310.33|314.44|310.34|314.07|309.97|29
1638681740000|2021-12-05 05:22:20|314.45|310.35|314.4|310.3|314.45|310.35|314.36|310.26|15
1638681750000|2021-12-05 05:22:30|314.39|310.29|314.5|310.4|314.51|310.41|314.39|310.29|18
1638681760000|2021-12-05 05:22:40|314.51|310.41|314.59|310.49|314.62|310.52|314.51|310.41|14
1638681770000|2021-12-05 05:22:50|314.6|310.5|314.62|310.52|314.64|310.54|314.58|310.48|11
1638681780000|2021-12-05 05:23:00|314.63|310.53|314.63|310.53|314.64|310.54|314.61|310.51|9
1638681790000|2021-12-05 05:23:10|314.64|310.54|314.52|310.42|314.64|310.54|314.49|310.39|17
1638681800000|2021-12-05 05:23:20|314.53|310.43|314.55|310.45|314.57|310.47|314.52|310.42|16
1638681810000|2021-12-05 05:23:30|314.56|310.46|314.59|310.49|314.63|310.53|314.55|310.45|14
1638681820000|2021-12-05 05:23:40|314.62|310.52|314.62|310.52|314.67|310.57|314.6|310.5|18
1638681830000|2021-12-05 05:23:50|314.6|310.5|314.65|310.55|314.68|310.58|314.6|310.5|22
1638681840000|2021-12-05 05:24:00|314.64|310.54|314.66|310.56|314.66|310.56|314.63|310.53|8
1638681850000|2021-12-05 05:24:10|314.67|310.57|314.57|310.47|314.67|310.57|314.56|310.46|6
1638681860000|2021-12-05 05:24:20|314.58|310.48|314.41|310.31|314.58|310.48|314.41|310.31|15
1638681870000|2021-12-05 05:24:30|314.38|310.28|314.46|310.36|314.46|310.36|314.38|310.28|11
1638681880000|2021-12-05 05:24:40|314.45|310.35|314.61|310.51|314.65|310.55|314.45|310.35|16
1638681890000|2021-12-05 05:24:50|314.6|310.5|314.63|310.53|314.64|310.54|314.6|310.5|7
1638681900000|2021-12-05 05:25:00|314.62|310.52|314.65|310.55|314.68|310.58|314.61|310.51|17
1638681910000|2021-12-05 05:25:10|314.67|310.57|314.76|310.66|314.77|310.67|314.65|310.55|16
1638681920000|2021-12-05 05:25:20|314.75|310.65|314.75|310.65|314.77|310.67|314.73|310.63|12
1638681930000|2021-12-05 05:25:30|314.76|310.66|314.81|310.71|314.83|310.73|314.75|310.65|22
1638681940000|2021-12-05 05:25:40|314.83|310.73|314.89|310.79|314.9|310.8|314.82|310.72|16
1638681950000|2021-12-05 05:25:50|314.9|310.8|314.96|310.86|314.96|310.86|314.9|310.8|20
1638681960000|2021-12-05 05:26:00|314.95|310.85|314.99|310.89|314.99|310.89|314.95|310.85|9
1638681970000|2021-12-05 05:26:10|315|310.9|315.1|311|315.12|311.02|315|310.9|7
1638681980000|2021-12-05 05:26:20|315.11|311.01|315.04|310.94|315.13|311.03|315.04|310.94|22
1638681990000|2021-12-05 05:26:30|315.05|310.95|315.06|310.96|315.07|310.97|315.03|310.93|20
1638682000000|2021-12-05 05:26:40|315.04|310.94|315.01|310.91|315.05|310.95|315|310.9|15
1638682010000|2021-12-05 05:26:50|315|310.9|315.07|310.97|315.07|310.97|315|310.9|21
1638682020000|2021-12-05 05:27:00|315.08|310.98|315.11|311.01|315.12|311.02|315.07|310.97|8
1638682030000|2021-12-05 05:27:10|315.09|310.99|315.08|310.98|315.1|311|315.08|310.98|9
1638682040000|2021-12-05 05:27:20|315.07|310.97|315.1|311|315.1|311|315.07|310.97|14
1638682050000|2021-12-05 05:27:30|315.09|310.99|315.11|311.01|315.12|311.02|315.08|310.98|9
1638682060000|2021-12-05 05:27:40|315.12|311.02|315.11|311.01|315.12|311.02|315.11|311.01|2
1638682070000|2021-12-05 05:27:50|315.13|311.03|315.13|311.03|315.17|311.07|315.12|311.02|5
1638682080000|2021-12-05 05:28:00|315.12|311.02|315.13|311.03|315.14|311.04|315.1|311|15
1638682090000|2021-12-05 05:28:10|315.15|311.05|315.11|311.01|315.15|311.05|315.11|311.01|7
1638682100000|2021-12-05 05:28:20|315.1|311|314.86|310.76|315.1|311|314.85|310.75|15
1638682110000|2021-12-05 05:28:30|314.85|310.75|314.85|310.75|314.91|310.81|314.82|310.72|17
1638682120000|2021-12-05 05:28:40|314.83|310.73|314.66|310.56|314.85|310.75|314.66|310.56|12
1638682130000|2021-12-05 05:28:50|314.65|310.55|314.62|310.52|314.67|310.57|314.61|310.51|20
1638682140000|2021-12-05 05:29:00|314.63|310.53|314.62|310.52|314.66|310.56|314.59|310.49|14
1638682150000|2021-12-05 05:29:10|314.63|310.53|314.54|310.44|314.63|310.53|314.54|310.44|9
1638682160000|2021-12-05 05:29:20|314.56|310.46|314.48|310.38|314.63|310.53|314.48|310.38|9
1638682170000|2021-12-05 05:29:30|314.5|310.4|314.47|310.37|314.5|310.4|314.39|310.29|18
1638682180000|2021-12-05 05:29:40|314.46|310.36|314.47|310.37|314.49|310.39|314.45|310.35|13
1638682190000|2021-12-05 05:29:50|314.48|310.38|314.49|310.39|314.51|310.41|314.48|310.38|7
1638682200000|2021-12-05 05:30:00|314.53|310.43|314.65|310.55|314.67|310.57|314.53|310.43|14
1638682210000|2021-12-05 05:30:10|314.63|310.53|314.6|310.5|314.63|310.53|314.52|310.42|22
1638682220000|2021-12-05 05:30:20|314.61|310.51|314.87|310.77|314.87|310.77|314.61|310.51|20
1638682230000|2021-12-05 05:30:30|314.86|310.76|315.03|310.93|315.03|310.93|314.86|310.76|28
1638682240000|2021-12-05 05:30:40|315.05|310.95|315.07|310.97|315.07|310.97|315.02|310.92|12
1638682250000|2021-12-05 05:30:50|315.06|310.96|315.09|310.99|315.12|311.02|315.02|310.92|14
1638682260000|2021-12-05 05:31:00|315.12|311.02|315.13|311.03|315.14|311.04|315.11|311.01|9
1638682270000|2021-12-05 05:31:10|315.14|311.04|315.14|311.04|315.15|311.05|315.14|311.04|3
1638682280000|2021-12-05 05:31:20|315.15|311.05|315.17|311.07|315.18|311.08|315.15|311.05|9
1638682290000|2021-12-05 05:31:30|315.2|311.1|315.24|311.14|315.24|311.14|315.2|311.1|5
1638682300000|2021-12-05 05:31:40|315.18|311.08|315.3|311.2|315.3|311.2|315.17|311.07|13
1638682310000|2021-12-05 05:31:50|315.29|311.19|315.38|311.28|315.39|311.29|315.29|311.19|6
1638682320000|2021-12-05 05:32:00|315.37|311.27|315.34|311.24|315.37|311.27|315.31|311.21|11
1638682330000|2021-12-05 05:32:10|315.36|311.26|315.26|311.16|315.38|311.28|315.24|311.14|12
1638682340000|2021-12-05 05:32:20|315.24|311.14|315.24|311.14|315.24|311.14|315.24|311.14|1
1638682350000|2021-12-05 05:32:30|315.35|311.25|315.41|311.31|315.42|311.32|315.33|311.23|15
1638682360000|2021-12-05 05:32:40|315.42|311.32|315.43|311.33|315.47|311.37|315.42|311.32|13
1638682370000|2021-12-05 05:32:50|315.45|311.35|315.48|311.38|315.5|311.4|315.43|311.33|18
1638682380000|2021-12-05 05:33:00|315.47|311.37|315.51|311.41|315.51|311.41|315.47|311.37|8
1638682390000|2021-12-05 05:33:10|315.54|311.44|315.67|311.57|315.68|311.58|315.54|311.44|28
1638682400000|2021-12-05 05:33:20|315.65|311.55|315.81|311.71|315.81|311.71|315.65|311.55|27
1638682410000|2021-12-05 05:33:30|315.82|311.72|315.84|311.74|315.85|311.75|315.82|311.72|13
1638682420000|2021-12-05 05:33:40|315.85|311.75|315.82|311.72|315.86|311.76|315.79|311.69|16
1638682430000|2021-12-05 05:33:50|315.81|311.71|315.86|311.76|315.87|311.77|315.81|311.71|15
1638682440000|2021-12-05 05:34:00|315.82|311.72|315.84|311.74|315.85|311.75|315.81|311.71|6
1638682450000|2021-12-05 05:34:10|315.79|311.69|315.82|311.72|315.82|311.72|315.79|311.69|6
1638682460000|2021-12-05 05:34:20|315.84|311.74|315.86|311.76|315.9|311.8|315.83|311.73|13
1638682470000|2021-12-05 05:34:30|315.9|311.8|316.03|311.93|316.03|311.93|315.86|311.76|25
1638682480000|2021-12-05 05:34:40|316|311.9|316.05|311.95|316.1|312|316|311.9|19
1638682490000|2021-12-05 05:34:50|316.03|311.93|315.77|311.67|316.03|311.93|315.74|311.64|18
1638682500000|2021-12-05 05:35:00|315.74|311.64|315.43|311.33|315.74|311.64|315.38|311.28|25
1638682510000|2021-12-05 05:35:10|315.42|311.32|315.32|311.22|315.43|311.33|315.32|311.22|19
1638682520000|2021-12-05 05:35:20|315.33|311.23|315.33|311.23|315.36|311.26|315.31|311.21|21
1638682530000|2021-12-05 05:35:30|315.34|311.24|315.3|311.2|315.38|311.28|315.3|311.2|13
1638682540000|2021-12-05 05:35:40|315.31|311.21|315.36|311.26|315.37|311.27|315.3|311.2|15
1638682550000|2021-12-05 05:35:50|315.37|311.27|315.32|311.22|315.41|311.31|315.25|311.15|17
1638682560000|2021-12-05 05:36:00|315.33|311.23|315.45|311.35|315.45|311.35|315.3|311.2|15
1638682570000|2021-12-05 05:36:10|315.47|311.37|315.59|311.49|315.6|311.5|315.47|311.37|11
1638682580000|2021-12-05 05:36:20|315.58|311.48|315.6|311.5|315.6|311.5|315.56|311.46|23
1638682590000|2021-12-05 05:36:30|315.62|311.52|315.72|311.62|315.73|311.63|315.62|311.52|25
1638682600000|2021-12-05 05:36:40|315.74|311.64|315.68|311.58|315.79|311.69|315.68|311.58|16
1638682610000|2021-12-05 05:36:50|315.69|311.59|315.59|311.49|315.69|311.59|315.59|311.49|15
1638682620000|2021-12-05 05:37:00|315.6|311.5|315.72|311.62|315.72|311.62|315.59|311.49|9
1638682630000|2021-12-05 05:37:10|315.75|311.65|315.81|311.71|315.82|311.72|315.75|311.65|13
1638682640000|2021-12-05 05:37:20|315.8|311.7|315.9|311.8|315.92|311.82|315.79|311.69|17
1638682650000|2021-12-05 05:37:30|315.91|311.81|315.94|311.84|315.96|311.86|315.91|311.81|14
1638682660000|2021-12-05 05:37:40|315.97|311.87|315.92|311.82|316.04|311.94|315.88|311.78|27
1638682670000|2021-12-05 05:37:50|315.93|311.83|315.97|311.87|316.02|311.92|315.92|311.82|16
1638682680000|2021-12-05 05:38:00|315.98|311.88|315.98|311.88|316|311.9|315.98|311.88|3
1638682690000|2021-12-05 05:38:10|315.99|311.89|316.03|311.93|316.05|311.95|315.97|311.87|17
1638682700000|2021-12-05 05:38:20|316.01|311.91|316.11|312.01|316.12|312.02|316.01|311.91|11
1638682710000|2021-12-05 05:38:30|316.1|312|315.69|311.59|316.1|312|315.69|311.59|16
1638682720000|2021-12-05 05:38:40|315.67|311.57|315.66|311.56|315.71|311.61|315.65|311.55|23
1638682730000|2021-12-05 05:38:50|315.64|311.54|315.54|311.44|315.64|311.54|315.54|311.44|19
1638682740000|2021-12-05 05:39:00|315.56|311.46|315.6|311.5|315.63|311.53|315.56|311.46|15
1638682750000|2021-12-05 05:39:10|315.59|311.49|315.6|311.5|315.64|311.54|315.59|311.49|13
1638682760000|2021-12-05 05:39:20|315.62|311.52|315.65|311.55|315.65|311.55|315.62|311.52|9
1638682770000|2021-12-05 05:39:30|315.64|311.54|315.65|311.55|315.69|311.59|315.64|311.54|20
1638682780000|2021-12-05 05:39:40|315.66|311.56|315.58|311.48|315.68|311.58|315.58|311.48|12
1638682790000|2021-12-05 05:39:50|315.57|311.47|315.62|311.52|315.62|311.52|315.5|311.4|17
1638682800000|2021-12-05 05:40:00|315.63|311.53|315.63|311.53|315.64|311.54|315.63|311.53|5
1638682810000|2021-12-05 05:40:10|315.62|311.52|315.56|311.46|315.62|311.52|315.56|311.46|11
1638682820000|2021-12-05 05:40:20|315.58|311.48|315.56|311.46|315.6|311.5|315.56|311.46|5
1638682830000|2021-12-05 05:40:30|315.53|311.43|315.59|311.49|315.59|311.49|315.51|311.41|24
1638682840000|2021-12-05 05:40:40|315.52|311.42|315.45|311.35|315.59|311.49|315.43|311.33|21
1638682850000|2021-12-05 05:40:50|315.44|311.34|315.42|311.32|315.44|311.34|315.41|311.31|13
1638682860000|2021-12-05 05:41:00|315.43|311.33|315.49|311.39|315.5|311.4|315.42|311.32|14
1638682870000|2021-12-05 05:41:10|315.5|311.4|315.46|311.36|315.5|311.4|315.44|311.34|16
1638682880000|2021-12-05 05:41:20|315.49|311.39|315.56|311.46|315.56|311.46|315.47|311.37|9
1638682890000|2021-12-05 05:41:30|315.57|311.47|315.63|311.53|315.63|311.53|315.55|311.45|11
1638682900000|2021-12-05 05:41:40|315.62|311.52|315.62|311.52|315.63|311.53|315.61|311.51|6
1638682910000|2021-12-05 05:41:50|315.64|311.54|315.71|311.61|315.73|311.63|315.64|311.54|17
1638682920000|2021-12-05 05:42:00|315.72|311.62|315.75|311.65|315.81|311.71|315.71|311.61|29
1638682930000|2021-12-05 05:42:10|315.72|311.62|315.75|311.65|315.75|311.65|315.72|311.62|8
1638682940000|2021-12-05 05:42:20|315.74|311.64|315.76|311.66|315.78|311.68|315.73|311.63|10
1638682950000|2021-12-05 05:42:30|315.78|311.68|315.75|311.65|315.79|311.69|315.74|311.64|13
1638682960000|2021-12-05 05:42:40|315.77|311.67|315.73|311.63|315.77|311.67|315.73|311.63|3
1638682970000|2021-12-05 05:42:50|315.74|311.64|315.8|311.7|315.81|311.71|315.73|311.63|12
1638682980000|2021-12-05 05:43:00|315.81|311.71|315.76|311.66|315.81|311.71|315.76|311.66|7
1638682990000|2021-12-05 05:43:10|315.79|311.69|315.77|311.67|315.8|311.7|315.77|311.67|17
1638683000000|2021-12-05 05:43:20|315.76|311.66|315.77|311.67|315.77|311.67|315.76|311.66|6
1638683010000|2021-12-05 05:43:30|315.78|311.68|315.8|311.7|315.84|311.74|315.77|311.67|23
1638683020000|2021-12-05 05:43:40|315.81|311.71|315.86|311.76|315.86|311.76|315.79|311.69|13
1638683030000|2021-12-05 05:43:50|315.89|311.79|315.88|311.78|315.9|311.8|315.86|311.76|6
1638683040000|2021-12-05 05:44:00|315.89|311.79|316.01|311.91|316.03|311.93|315.88|311.78|8
1638683050000|2021-12-05 05:44:10|316.02|311.92|315.98|311.88|316.02|311.92|315.98|311.88|10
1638683060000|2021-12-05 05:44:20|315.97|311.87|316.02|311.92|316.03|311.93|315.97|311.87|13
1638683070000|2021-12-05 05:44:30|315.99|311.89|315.88|311.78|316.02|311.92|315.88|311.78|12
1638683080000|2021-12-05 05:44:40|315.93|311.83|315.9|311.8|315.95|311.85|315.88|311.78|14
1638683090000|2021-12-05 05:44:50|315.89|311.79|315.91|311.81|315.91|311.81|315.89|311.79|2
1638683100000|2021-12-05 05:45:00|315.89|311.79|315.89|311.79|316|311.9|315.89|311.79|13
1638683110000|2021-12-05 05:45:10|315.91|311.81|315.9|311.8|315.95|311.85|315.88|311.78|15
1638683120000|2021-12-05 05:45:20|315.89|311.79|315.97|311.87|315.98|311.88|315.89|311.79|8
1638683130000|2021-12-05 05:45:30|315.98|311.88|315.87|311.77|315.98|311.88|315.76|311.66|28
1638683140000|2021-12-05 05:45:40|315.89|311.79|315.87|311.77|315.92|311.82|315.8|311.7|30
1638683150000|2021-12-05 05:45:50|315.89|311.79|315.86|311.76|315.92|311.82|315.85|311.75|22
1638683160000|2021-12-05 05:46:00|315.88|311.78|315.91|311.81|315.91|311.81|315.88|311.78|6
1638683170000|2021-12-05 05:46:10|315.92|311.82|316.08|311.98|316.11|312.01|315.91|311.81|14
1638683180000|2021-12-05 05:46:20|316.06|311.96|316.1|312|316.11|312.01|316.06|311.96|8
1638683190000|2021-12-05 05:46:30|316.11|312.01|316.13|312.03|316.15|312.05|316.09|311.99|16
1638683200000|2021-12-05 05:46:40|316.14|312.04|316.23|312.13|316.23|312.13|316.13|312.03|13
1638683210000|2021-12-05 05:46:50|316.22|312.12|316.21|312.11|316.24|312.14|316.18|312.08|21
1638683220000|2021-12-05 05:47:00|316.14|312.04|316.09|311.99|316.25|312.15|316.07|311.97|21
1638683230000|2021-12-05 05:47:10|316.1|312|315.86|311.76|316.1|312|315.86|311.76|18
1638683240000|2021-12-05 05:47:20|315.85|311.75|315.67|311.57|315.85|311.75|315.67|311.57|14
1638683250000|2021-12-05 05:47:30|315.68|311.58|315.52|311.42|315.7|311.6|315.52|311.42|16
1638683260000|2021-12-05 05:47:40|315.51|311.41|315.5|311.4|315.52|311.42|315.49|311.39|10
1638683270000|2021-12-05 05:47:50|315.49|311.39|315.54|311.44|315.58|311.48|315.49|311.39|21
1638683280000|2021-12-05 05:48:00|315.55|311.45|315.52|311.42|315.57|311.47|315.43|311.33|20
1638683290000|2021-12-05 05:48:10|315.48|311.38|315.69|311.59|315.7|311.6|315.48|311.38|20
1638683300000|2021-12-05 05:48:20|315.68|311.58|315.78|311.68|315.78|311.68|315.68|311.58|15
1638683310000|2021-12-05 05:48:30|315.77|311.67|315.79|311.69|315.83|311.73|315.76|311.66|15
1638683320000|2021-12-05 05:48:40|315.8|311.7|315.79|311.69|315.82|311.72|315.79|311.69|12
1638683330000|2021-12-05 05:48:50|315.78|311.68|315.69|311.59|315.82|311.72|315.69|311.59|16
1638683340000|2021-12-05 05:49:00|315.7|311.6|315.64|311.54|315.74|311.64|315.64|311.54|14
1638683350000|2021-12-05 05:49:10|315.58|311.48|315.37|311.27|315.59|311.49|315.37|311.27|21
1638683360000|2021-12-05 05:49:20|315.32|311.22|315.18|311.08|315.33|311.23|315.16|311.06|19
1638683370000|2021-12-05 05:49:30|315.19|311.09|315.23|311.13|315.3|311.2|315.18|311.08|15
1638683380000|2021-12-05 05:49:40|315.22|311.12|314.98|310.88|315.23|311.13|314.98|310.88|19
1638683390000|2021-12-05 05:49:50|314.99|310.89|314.99|310.89|315.02|310.92|314.98|310.88|11
1638683400000|2021-12-05 05:50:00|315|310.9|315.06|310.96|315.07|310.97|315|310.9|12
1638683410000|2021-12-05 05:50:10|315.05|310.95|315.13|311.03|315.18|311.08|315.03|310.93|13
1638683420000|2021-12-05 05:50:20|315.12|311.02|315.23|311.13|315.23|311.13|315.12|311.02|12
1638683430000|2021-12-05 05:50:30|315.22|311.12|315.29|311.19|315.29|311.19|315.22|311.12|18
1638683440000|2021-12-05 05:50:40|315.28|311.18|315.3|311.2|315.3|311.2|315.27|311.17|9
1638683450000|2021-12-05 05:50:50|315.31|311.21|315.33|311.23|315.33|311.23|315.3|311.2|6
1638683460000|2021-12-05 05:51:00|315.32|311.22|315.32|311.22|315.33|311.23|315.3|311.2|13
1638683470000|2021-12-05 05:51:10|315.33|311.23|315.46|311.36|315.47|311.37|315.31|311.21|14
1638683480000|2021-12-05 05:51:20|315.43|311.33|315.39|311.29|315.48|311.38|315.39|311.29|10
1638683490000|2021-12-05 05:51:30|315.35|311.25|315.37|311.27|315.39|311.29|315.35|311.25|7
1638683500000|2021-12-05 05:51:40|315.35|311.25|315.36|311.26|315.38|311.28|315.35|311.25|6
1638683510000|2021-12-05 05:51:50|315.38|311.28|315.39|311.29|315.4|311.3|315.38|311.28|5
1638683520000|2021-12-05 05:52:00|315.4|311.3|315.4|311.3|315.42|311.32|315.38|311.28|8
1638683530000|2021-12-05 05:52:10|315.42|311.32|315.41|311.31|315.42|311.32|315.39|311.29|9
1638683540000|2021-12-05 05:52:20|315.4|311.3|315.42|311.32|315.42|311.32|315.39|311.29|10
1638683550000|2021-12-05 05:52:30|315.38|311.28|315.33|311.23|315.38|311.28|315.32|311.22|9
1638683560000|2021-12-05 05:52:40|315.32|311.22|315.31|311.21|315.33|311.23|315.28|311.18|8
1638683570000|2021-12-05 05:52:50|315.34|311.24|315.51|311.41|315.51|311.41|315.34|311.24|30
1638683580000|2021-12-05 05:53:00|315.52|311.42|315.6|311.5|315.6|311.5|315.51|311.41|27
1638683590000|2021-12-05 05:53:10|315.61|311.51|315.75|311.65|315.75|311.65|315.6|311.5|23
1638683600000|2021-12-05 05:53:20|315.78|311.68|315.53|311.43|315.8|311.7|315.53|311.43|27
1638683610000|2021-12-05 05:53:30|315.56|311.46|315.58|311.48|315.6|311.5|315.54|311.44|18
1638683620000|2021-12-05 05:53:40|315.57|311.47|315.62|311.52|315.62|311.52|315.56|311.46|10
1638683630000|2021-12-05 05:53:50|315.61|311.51|315.69|311.59|315.69|311.59|315.6|311.5|9
1638683640000|2021-12-05 05:54:00|315.68|311.58|315.65|311.55|315.69|311.59|315.58|311.48|10
1638683650000|2021-12-05 05:54:10|315.6|311.5|315.54|311.44|315.62|311.52|315.53|311.43|15
1638683660000|2021-12-05 05:54:20|315.52|311.42|315.6|311.5|315.6|311.5|315.52|311.42|9
1638683670000|2021-12-05 05:54:30|315.62|311.52|315.61|311.51|315.68|311.58|315.58|311.48|16
1638683680000|2021-12-05 05:54:40|315.6|311.5|315.61|311.51|315.62|311.52|315.57|311.47|10
1638683690000|2021-12-05 05:54:50|315.62|311.52|315.64|311.54|315.64|311.54|315.57|311.47|9
1638683700000|2021-12-05 05:55:00|315.6|311.5|315.61|311.51|315.65|311.55|315.58|311.48|18
1638683710000|2021-12-05 05:55:10|315.57|311.47|315.62|311.52|315.73|311.63|315.57|311.47|19
1638683720000|2021-12-05 05:55:20|315.61|311.51|315.68|311.58|315.69|311.59|315.61|311.51|10
1638683730000|2021-12-05 05:55:30|315.69|311.59|315.61|311.51|315.69|311.59|315.61|311.51|8
1638683740000|2021-12-05 05:55:40|315.63|311.53|315.51|311.41|315.63|311.53|315.48|311.38|18
1638683750000|2021-12-05 05:55:50|315.54|311.44|315.51|311.41|315.56|311.46|315.41|311.31|22
1638683760000|2021-12-05 05:56:00|315.5|311.4|315.55|311.45|315.55|311.45|315.5|311.4|2
1638683770000|2021-12-05 05:56:10|315.56|311.46|315.57|311.47|315.58|311.48|315.56|311.46|4
1638683780000|2021-12-05 05:56:20|315.56|311.46|315.68|311.58|315.68|311.58|315.56|311.46|12
1638683790000|2021-12-05 05:56:30|315.7|311.6|315.96|311.86|315.97|311.87|315.7|311.6|16
1638683800000|2021-12-05 05:56:40|315.97|311.87|315.95|311.85|316.01|311.91|315.95|311.85|9
1638683810000|2021-12-05 05:56:50|315.98|311.88|316.01|311.91|316.01|311.91|315.96|311.86|9
1638683820000|2021-12-05 05:57:00|316.02|311.92|316.02|311.92|316.04|311.94|316.01|311.91|6
1638683830000|2021-12-05 05:57:10|316.05|311.95|316.12|312.02|316.12|312.02|316.05|311.95|2
1638683840000|2021-12-05 05:57:20|316.11|312.01|316.15|312.05|316.15|312.05|316.11|312.01|4
1638683850000|2021-12-05 05:57:30|316.14|312.04|316.14|312.04|316.15|312.05|316.11|312.01|12
1638683860000|2021-12-05 05:57:40|316.15|312.05|316.11|312.01|316.15|312.05|316.11|312.01|10
1638683870000|2021-12-05 05:57:50|316.1|312|316.13|312.03|316.13|312.03|316.1|312|5
1638683880000|2021-12-05 05:58:00|316.12|312.02|316.14|312.04|316.14|312.04|316.11|312.01|9
1638683890000|2021-12-05 05:58:10|316.13|312.03|316.12|312.02|316.13|312.03|316.1|312|10
1638683900000|2021-12-05 05:58:20|316.11|312.01|316.03|311.93|316.11|312.01|316.03|311.93|4
1638683910000|2021-12-05 05:58:30|316.04|311.94|316.08|311.98|316.09|311.99|316.01|311.91|12
1638683920000|2021-12-05 05:58:40|316.07|311.97|316.1|312|316.12|312.02|316.07|311.97|13
1638683930000|2021-12-05 05:58:50|316.08|311.98|316.13|312.03|316.13|312.03|316.08|311.98|5
1638683940000|2021-12-05 05:59:00|316.14|312.04|316.2|312.1|316.2|312.1|316.14|312.04|7
1638683950000|2021-12-05 05:59:10|316.22|312.12|316.22|312.12|316.22|312.12|316.22|312.12|1
1638683960000|2021-12-05 05:59:20|316.17|312.07|316.19|312.09|316.2|312.1|316.16|312.06|9
1638683970000|2021-12-05 05:59:30|316.2|312.1|316.2|312.1|316.2|312.1|316.2|312.1|1
1638683980000|2021-12-05 05:59:40|316.19|312.09|316.18|312.08|316.21|312.11|316.18|312.08|7
1638683990000|2021-12-05 05:59:50|316.2|312.1|316.32|312.22|316.34|312.24|316.19|312.09|19
1638684000000|2021-12-05 06:00:00|316.33|312.23|316.36|312.26|316.38|312.28|316.33|312.23|16
1638684010000|2021-12-05 06:00:10|316.38|312.28|316.17|312.07|316.4|312.3|316.17|312.07|26
1638684020000|2021-12-05 06:00:20|316.09|311.99|315.74|311.64|316.09|311.99|315.74|311.64|26
1638684030000|2021-12-05 06:00:30|315.73|311.63|315.78|311.68|315.82|311.72|315.7|311.6|30
1638684040000|2021-12-05 06:00:40|315.76|311.66|315.69|311.59|315.78|311.68|315.63|311.53|22
1638684050000|2021-12-05 06:00:50|315.63|311.53|315.68|311.58|315.78|311.68|315.52|311.42|26
1638684060000|2021-12-05 06:01:00|315.57|311.47|315.46|311.36|315.63|311.53|315.46|311.36|22
1638684070000|2021-12-05 06:01:10|315.48|311.38|315.49|311.39|315.52|311.42|315.45|311.35|21
1638684080000|2021-12-05 06:01:20|315.45|311.35|315.47|311.37|315.5|311.4|315.43|311.33|9
1638684090000|2021-12-05 06:01:30|315.48|311.38|315.58|311.48|315.59|311.49|315.47|311.37|14
1638684100000|2021-12-05 06:01:40|315.6|311.5|315.55|311.45|315.62|311.52|315.53|311.43|17
1638684110000|2021-12-05 06:01:50|315.53|311.43|315.51|311.41|315.53|311.43|315.5|311.4|17
1638684120000|2021-12-05 06:02:00|315.5|311.4|315.5|311.4|315.53|311.43|315.5|311.4|15
1638684130000|2021-12-05 06:02:10|315.49|311.39|314.98|310.88|315.5|311.4|314.97|310.87|21
1638684140000|2021-12-05 06:02:20|315.02|310.92|315.18|311.08|315.18|311.08|314.98|310.88|24
1638684150000|2021-12-05 06:02:30|315.17|311.07|314.98|310.88|315.17|311.07|314.97|310.87|19
1638684160000|2021-12-05 06:02:40|314.96|310.86|314.91|310.81|314.99|310.89|314.91|310.81|17
1638684170000|2021-12-05 06:02:50|314.92|310.82|314.91|310.81|314.93|310.83|314.9|310.8|8
1638684180000|2021-12-05 06:03:00|314.9|310.8|314.8|310.7|314.91|310.81|314.8|310.7|20
1638684190000|2021-12-05 06:03:10|314.82|310.72|314.83|310.73|314.86|310.76|314.77|310.67|19
1638684200000|2021-12-05 06:03:20|314.86|310.76|314.87|310.77|314.89|310.79|314.83|310.73|17
1638684210000|2021-12-05 06:03:30|314.88|310.78|314.87|310.77|314.88|310.78|314.85|310.75|11
1638684220000|2021-12-05 06:03:40|314.86|310.76|314.87|310.77|314.88|310.78|314.86|310.76|9
1638684230000|2021-12-05 06:03:50|314.86|310.76|314.86|310.76|314.86|310.76|314.86|310.76|1
1638684240000|2021-12-05 06:04:00|314.85|310.75|314.85|310.75|314.85|310.75|314.83|310.73|7
1638684250000|2021-12-05 06:04:10|314.84|310.74|314.84|310.74|314.89|310.79|314.84|310.74|23
1638684260000|2021-12-05 06:04:20|314.86|310.76|314.87|310.77|314.88|310.78|314.84|310.74|20
1638684270000|2021-12-05 06:04:30|314.86|310.76|314.88|310.78|314.88|310.78|314.86|310.76|6
1638684280000|2021-12-05 06:04:40|314.86|310.76|315.1|311|315.1|311|314.85|310.75|20
1638684290000|2021-12-05 06:04:50|315.13|311.03|315.2|311.1|315.2|311.1|315.13|311.03|13
1638684300000|2021-12-05 06:05:00|315.19|311.09|315.07|310.97|315.2|311.1|315.07|310.97|12
1638684310000|2021-12-05 06:05:10|315.06|310.96|315.07|310.97|315.12|311.02|315.06|310.96|7
1638684320000|2021-12-05 06:05:20|315.06|310.96|315.04|310.94|315.1|311|315.03|310.93|17
1638684330000|2021-12-05 06:05:30|315.03|310.93|315.05|310.95|315.06|310.96|315.03|310.93|7
1638684340000|2021-12-05 06:05:40|315.04|310.94|315.06|310.96|315.07|310.97|315.04|310.94|6
1638684350000|2021-12-05 06:05:50|315.05|310.95|315.05|310.95|315.06|310.96|315.04|310.94|12
1638684360000|2021-12-05 06:06:00|315.07|310.97|315.1|311|315.1|311|315.03|310.93|10
1638684370000|2021-12-05 06:06:10|315.05|310.95|315.04|310.94|315.1|311|315.02|310.92|9
1638684380000|2021-12-05 06:06:20|315.07|310.97|315.05|310.95|315.07|310.97|315.03|310.93|6
1638684390000|2021-12-05 06:06:30|315.04|310.94|315.11|311.01|315.11|311.01|315.04|310.94|7
1638684400000|2021-12-05 06:06:40|315.09|310.99|314.95|310.85|315.1|311|314.91|310.81|6
1638684410000|2021-12-05 06:06:50|314.97|310.87|314.97|310.87|314.99|310.89|314.92|310.82|8
1638684420000|2021-12-05 06:07:00|314.98|310.88|314.98|310.88|315|310.9|314.92|310.82|8
1638684430000|2021-12-05 06:07:10|314.99|310.89|315.08|310.98|315.08|310.98|314.99|310.89|13
1638684440000|2021-12-05 06:07:20|315.04|310.94|315.17|311.07|315.19|311.09|315.02|310.92|15
1638684450000|2021-12-05 06:07:30|315.16|311.06|315.18|311.08|315.21|311.11|315.15|311.05|17
1638684460000|2021-12-05 06:07:40|315.17|311.07|315.1|311|315.18|311.08|315.1|311|9
1638684470000|2021-12-05 06:07:50|315.09|310.99|315.1|311|315.11|311.01|315.09|310.99|4
1638684490000|2021-12-05 06:08:10|315.11|311.01|315.05|310.95|315.11|311.01|315.04|310.94|10
1638684500000|2021-12-05 06:08:20|315.04|310.94|315.06|310.96|315.06|310.96|315.04|310.94|5
1638684510000|2021-12-05 06:08:30|315.08|310.98|315.04|310.94|315.09|310.99|315.02|310.92|11
1638684520000|2021-12-05 06:08:40|315.05|310.95|315.2|311.1|315.2|311.1|315.03|310.93|18
1638684530000|2021-12-05 06:08:50|315.19|311.09|315.22|311.12|315.22|311.12|315.19|311.09|3
1638684540000|2021-12-05 06:09:00|315.19|311.09|315.17|311.07|315.19|311.09|315.16|311.06|11
1638684550000|2021-12-05 06:09:10|315.19|311.09|315.17|311.07|315.27|311.17|315.17|311.07|13
1638684560000|2021-12-05 06:09:20|315.12|311.02|314.95|310.85|315.15|311.05|314.95|310.85|23
1638684570000|2021-12-05 06:09:30|315.02|310.92|315.07|310.97|315.07|310.97|314.99|310.89|13
1638684580000|2021-12-05 06:09:40|315.05|310.95|315.05|310.95|315.07|310.97|315.03|310.93|11
1638684590000|2021-12-05 06:09:50|315.04|310.94|314.98|310.88|315.05|310.95|314.98|310.88|14
1638684600000|2021-12-05 06:10:00|315|310.9|315.09|310.99|315.09|310.99|314.99|310.89|20
1638684610000|2021-12-05 06:10:10|315.1|311|315.02|310.92|315.1|311|315.02|310.92|12
1638684620000|2021-12-05 06:10:20|315.03|310.93|315.02|310.92|315.06|310.96|315.01|310.91|15
1638684630000|2021-12-05 06:10:30|315.03|310.93|315.08|310.98|315.08|310.98|315.03|310.93|8
1638684640000|2021-12-05 06:10:40|315.07|310.97|315.06|310.96|315.1|311|315.05|310.95|10
1638684650000|2021-12-05 06:10:50|315.02|310.92|314.99|310.89|315.09|310.99|314.99|310.89|11
1638684660000|2021-12-05 06:11:00|315.04|310.94|315.08|310.98|315.09|310.99|314.99|310.89|7
1638684670000|2021-12-05 06:11:10|315.07|310.97|314.98|310.88|315.08|310.98|314.98|310.88|13
1638684680000|2021-12-05 06:11:20|314.97|310.87|315.04|310.94|315.06|310.96|314.91|310.81|10
1638684690000|2021-12-05 06:11:30|315.02|310.92|315.06|310.96|315.06|310.96|315|310.9|9
1638684700000|2021-12-05 06:11:40|315|310.9|314.96|310.86|315.02|310.92|314.94|310.84|9
1638684710000|2021-12-05 06:11:50|314.97|310.87|314.97|310.87|314.98|310.88|314.93|310.83|14
1638684720000|2021-12-05 06:12:00|314.98|310.88|314.97|310.87|315.02|310.92|314.97|310.87|4
1638684730000|2021-12-05 06:12:10|314.95|310.85|314.96|310.86|314.98|310.88|314.95|310.85|10
1638684740000|2021-12-05 06:12:20|314.95|310.85|314.96|310.86|315|310.9|314.95|310.85|9
1638684750000|2021-12-05 06:12:30|314.99|310.89|314.97|310.87|315.03|310.93|314.96|310.86|10
1638684760000|2021-12-05 06:12:40|314.93|310.83|314.98|310.88|314.98|310.88|314.93|310.83|3
1638684770000|2021-12-05 06:12:50|314.97|310.87|315.01|310.91|315.01|310.91|314.97|310.87|5
1638684780000|2021-12-05 06:13:00|315|310.9|315.05|310.95|315.05|310.95|315|310.9|5
1638684790000|2021-12-05 06:13:10|315.06|310.96|315.06|310.96|315.06|310.96|315.03|310.93|13
1638684800000|2021-12-05 06:13:20|315.07|310.97|315.22|311.12|315.22|311.12|315.04|310.94|16
1638684810000|2021-12-05 06:13:30|315.23|311.13|315.31|311.21|315.31|311.21|315.16|311.06|8
1638684820000|2021-12-05 06:13:40|315.32|311.22|315.53|311.43|315.56|311.46|315.32|311.22|23
1638684830000|2021-12-05 06:13:50|315.57|311.47|315.65|311.55|315.65|311.55|315.52|311.42|20
1638684840000|2021-12-05 06:14:00|315.62|311.52|315.64|311.54|315.68|311.58|315.62|311.52|7
1638684850000|2021-12-05 06:14:10|315.65|311.55|315.48|311.38|315.65|311.55|315.44|311.34|18
1638684860000|2021-12-05 06:14:20|315.47|311.37|315.45|311.35|315.53|311.43|315.45|311.35|12
1638684870000|2021-12-05 06:14:30|315.38|311.28|315.39|311.29|315.44|311.34|315.37|311.27|7
1638684880000|2021-12-05 06:14:40|315.38|311.28|315.39|311.29|315.45|311.35|315.36|311.26|17
1638684890000|2021-12-05 06:14:50|315.43|311.33|315.43|311.33|315.43|311.33|315.37|311.27|6
1638684900000|2021-12-05 06:15:00|315.42|311.32|315.46|311.36|315.55|311.45|315.42|311.32|20
1638684910000|2021-12-05 06:15:10|315.45|311.35|315.3|311.2|315.47|311.37|315.3|311.2|23
1638684920000|2021-12-05 06:15:20|315.33|311.23|315.37|311.27|315.41|311.31|315.33|311.23|6
1638684930000|2021-12-05 06:15:30|315.44|311.34|315.3|311.2|315.44|311.34|315.26|311.16|15
1638684940000|2021-12-05 06:15:40|315.31|311.21|315.31|311.21|315.31|311.21|315.3|311.2|3
1638684950000|2021-12-05 06:15:50|315.37|311.27|315.36|311.26|315.37|311.27|315.36|311.26|10
1638684960000|2021-12-05 06:16:00|315.31|311.21|315.11|311.01|315.31|311.21|315.1|311|22
1638684970000|2021-12-05 06:16:10|315.16|311.06|315.15|311.05|315.18|311.08|315.11|311.01|10
1638684980000|2021-12-05 06:16:20|315.11|311.01|315.18|311.08|315.18|311.08|315.11|311.01|12
1638684990000|2021-12-05 06:16:30|315.22|311.12|315.14|311.04|315.22|311.12|315.11|311.01|12
1638685000000|2021-12-05 06:16:40|315.13|311.03|314.95|310.85|315.13|311.03|314.94|310.84|14
1638685010000|2021-12-05 06:16:50|314.93|310.83|314.74|310.64|314.96|310.86|314.72|310.62|22
1638685020000|2021-12-05 06:17:00|314.68|310.58|314.84|310.74|314.85|310.75|314.67|310.57|20
1638685030000|2021-12-05 06:17:10|314.85|310.75|314.82|310.72|314.86|310.76|314.8|310.7|12
1638685040000|2021-12-05 06:17:20|314.84|310.74|314.81|310.71|314.89|310.79|314.79|310.69|17
1638685050000|2021-12-05 06:17:30|314.82|310.72|314.96|310.86|314.96|310.86|314.81|310.71|21
1638685060000|2021-12-05 06:17:40|315.01|310.91|314.93|310.83|315.08|310.98|314.93|310.83|16
1638685070000|2021-12-05 06:17:50|314.95|310.85|314.95|310.85|315.01|310.91|314.94|310.84|9
1638685080000|2021-12-05 06:18:00|315.01|310.91|314.93|310.83|315.02|310.92|314.93|310.83|14
1638685090000|2021-12-05 06:18:10|314.95|310.85|314.81|310.71|314.95|310.85|314.8|310.7|14
1638685100000|2021-12-05 06:18:20|314.84|310.74|314.82|310.72|314.84|310.74|314.81|310.71|11
1638685110000|2021-12-05 06:18:30|314.81|310.71|314.85|310.75|314.87|310.77|314.81|310.71|8
1638685120000|2021-12-05 06:18:40|314.86|310.76|314.85|310.75|314.86|310.76|314.82|310.72|12
1638685130000|2021-12-05 06:18:50|314.84|310.74|314.84|310.74|314.87|310.77|314.83|310.73|13
1638685140000|2021-12-05 06:19:00|314.83|310.73|314.85|310.75|314.88|310.78|314.83|310.73|10
1638685150000|2021-12-05 06:19:10|314.86|310.76|314.84|310.74|314.87|310.77|314.84|310.74|6
1638685160000|2021-12-05 06:19:20|314.85|310.75|314.85|310.75|314.9|310.8|314.85|310.75|8
1638685170000|2021-12-05 06:19:30|314.84|310.74|314.77|310.67|314.84|310.74|314.73|310.63|13
1638685180000|2021-12-05 06:19:40|314.81|310.71|314.82|310.72|314.84|310.74|314.81|310.71|4
1638685190000|2021-12-05 06:19:50|314.76|310.66|314.83|310.73|314.84|310.74|314.71|310.61|17
1638685200000|2021-12-05 06:20:00|314.8|310.7|314.78|310.68|314.84|310.74|314.77|310.67|11
1638685210000|2021-12-05 06:20:10|314.79|310.69|314.79|310.69|314.8|310.7|314.78|310.68|5
1638685220000|2021-12-05 06:20:20|314.8|310.7|314.81|310.71|314.81|310.71|314.8|310.7|10
1638685230000|2021-12-05 06:20:30|314.8|310.7|314.79|310.69|314.82|310.72|314.76|310.66|10
1638685240000|2021-12-05 06:20:40|314.78|310.68|314.73|310.63|314.8|310.7|314.73|310.63|10
1638685250000|2021-12-05 06:20:50|314.69|310.59|314.7|310.6|314.76|310.66|314.68|310.58|11
1638685260000|2021-12-05 06:21:00|314.69|310.59|314.69|310.59|314.78|310.68|314.68|310.58|13
1638685270000|2021-12-05 06:21:10|314.7|310.6|314.76|310.66|314.77|310.67|314.69|310.59|7
1638685280000|2021-12-05 06:21:20|314.77|310.67|314.72|310.62|314.77|310.67|314.66|310.56|12
1638685290000|2021-12-05 06:21:30|314.71|310.61|314.71|310.61|314.71|310.61|314.65|310.55|13
1638685300000|2021-12-05 06:21:40|314.69|310.59|314.69|310.59|314.71|310.61|314.69|310.59|5
1638685310000|2021-12-05 06:21:50|314.68|310.58|314.69|310.59|314.69|310.59|314.68|310.58|4
1638685320000|2021-12-05 06:22:00|314.68|310.58|314.7|310.6|314.71|310.61|314.68|310.58|7
1638685330000|2021-12-05 06:22:10|314.69|310.59|314.66|310.56|314.69|310.59|314.66|310.56|3
1638685340000|2021-12-05 06:22:20|314.67|310.57|314.82|310.72|314.83|310.73|314.67|310.57|16
1638685350000|2021-12-05 06:22:30|314.83|310.73|315.04|310.94|315.04|310.94|314.83|310.73|13
1638685360000|2021-12-05 06:22:40|315|310.9|314.98|310.88|315.04|310.94|314.96|310.86|12
1638685370000|2021-12-05 06:22:50|314.97|310.87|315.01|310.91|315.05|310.95|314.97|310.87|13
1638685380000|2021-12-05 06:23:00|315|310.9|315.14|311.04|315.17|311.07|314.97|310.87|23
1638685390000|2021-12-05 06:23:10|315.15|311.05|315.15|311.05|315.15|311.05|315.15|311.05|1
1638685400000|2021-12-05 06:23:20|315.16|311.06|315.26|311.16|315.29|311.19|315.15|311.05|9
1638685410000|2021-12-05 06:23:30|315.23|311.13|315.25|311.15|315.26|311.16|315.23|311.13|3
1638685430000|2021-12-05 06:23:50|315.26|311.16|315.26|311.16|315.26|311.16|315.26|311.16|1
1638685440000|2021-12-05 06:24:00|315.25|311.15|315.25|311.15|315.25|311.15|315.25|311.15|1
1638685450000|2021-12-05 06:24:10|315.26|311.16|315.1|311|315.27|311.17|315.1|311|12
1638685460000|2021-12-05 06:24:20|315.12|311.02|315.15|311.05|315.15|311.05|315.07|310.97|14
1638685470000|2021-12-05 06:24:30|315|310.9|315.05|310.95|315.05|310.95|314.93|310.83|12
1638685480000|2021-12-05 06:24:40|315.03|310.93|315.03|310.93|315.06|310.96|314.98|310.88|10
1638685490000|2021-12-05 06:24:50|315.02|310.92|315.06|310.96|315.07|310.97|315.02|310.92|12
1638685500000|2021-12-05 06:25:00|315.12|311.02|315.18|311.08|315.22|311.12|315.09|310.99|14
1638685510000|2021-12-05 06:25:10|315.19|311.09|314.95|310.85|315.19|311.09|314.95|310.85|15
1638685520000|2021-12-05 06:25:20|314.96|310.86|314.96|310.86|315.04|310.94|314.95|310.85|8
1638685530000|2021-12-05 06:25:30|314.95|310.85|315.23|311.13|315.23|311.13|314.95|310.85|12
1638685540000|2021-12-05 06:25:40|315.2|311.1|315.2|311.1|315.23|311.13|315.16|311.06|11
1638685550000|2021-12-05 06:25:50|315.22|311.12|315.21|311.11|315.22|311.12|315.2|311.1|4
1638685560000|2021-12-05 06:26:00|315.24|311.14|315.32|311.22|315.32|311.22|315.23|311.13|10
1638685570000|2021-12-05 06:26:10|315.31|311.21|315.3|311.2|315.34|311.24|315.3|311.2|4
1638685580000|2021-12-05 06:26:20|315.27|311.17|315.34|311.24|315.34|311.24|315.24|311.14|11
1638685590000|2021-12-05 06:26:30|315.3|311.2|315.34|311.24|315.35|311.25|315.3|311.2|4
1638685600000|2021-12-05 06:26:40|315.31|311.21|315.48|311.38|315.5|311.4|315.31|311.21|18
1638685610000|2021-12-05 06:26:50|315.47|311.37|315.51|311.41|315.51|311.41|315.44|311.34|14
1638685620000|2021-12-05 06:27:00|315.5|311.4|315.48|311.38|315.53|311.43|315.46|311.36|13
1638685630000|2021-12-05 06:27:10|315.47|311.37|315.49|311.39|315.56|311.46|315.46|311.36|13
1638685640000|2021-12-05 06:27:20|315.48|311.38|315.8|311.7|315.8|311.7|315.47|311.37|16
1638685650000|2021-12-05 06:27:30|315.84|311.74|316.06|311.96|316.1|312|315.84|311.74|21
1638685660000|2021-12-05 06:27:40|316.05|311.95|316.07|311.97|316.12|312.02|316.04|311.94|12
1638685670000|2021-12-05 06:27:50|316.09|311.99|316.07|311.97|316.09|311.99|316.06|311.96|14
1638685680000|2021-12-05 06:28:00|316.06|311.96|316.21|312.11|316.3|312.2|316.06|311.96|12
1638685690000|2021-12-05 06:28:10|316.22|312.12|316.3|312.2|316.3|312.2|316.17|312.07|19
1638685700000|2021-12-05 06:28:20|316.27|312.17|316.38|312.28|316.38|312.28|316.27|312.17|10
1638685710000|2021-12-05 06:28:30|316.39|312.29|316.55|312.45|316.55|312.45|316.39|312.29|16
1638685720000|2021-12-05 06:28:40|316.54|312.44|316.59|312.49|316.59|312.49|316.49|312.39|23
1638685730000|2021-12-05 06:28:50|316.6|312.5|316.64|312.54|316.87|312.77|316.59|312.49|21
1638685740000|2021-12-05 06:29:00|316.63|312.53|316.56|312.46|316.67|312.57|316.51|312.41|17
1638685750000|2021-12-05 06:29:10|316.57|312.47|316.68|312.58|316.69|312.59|316.57|312.47|8
1638685760000|2021-12-05 06:29:20|316.69|312.59|316.75|312.65|316.75|312.65|316.67|312.57|12
1638685770000|2021-12-05 06:29:30|316.77|312.67|316.9|312.8|316.91|312.81|316.77|312.67|11
1638685780000|2021-12-05 06:29:40|316.88|312.78|316.9|312.8|316.9|312.8|316.77|312.67|20
1638685790000|2021-12-05 06:29:50|316.93|312.83|316.83|312.73|316.93|312.83|316.83|312.73|9
1638685800000|2021-12-05 06:30:00|316.79|312.69|316.8|312.7|316.85|312.75|316.74|312.64|20
1638685810000|2021-12-05 06:30:10|316.84|312.74|316.6|312.5|316.84|312.74|316.57|312.47|17
1638685820000|2021-12-05 06:30:20|316.59|312.49|316.77|312.67|316.79|312.69|316.59|312.49|16
1638685830000|2021-12-05 06:30:30|316.8|312.7|316.86|312.76|316.9|312.8|316.8|312.7|17
1638685840000|2021-12-05 06:30:40|316.85|312.75|316.75|312.65|316.85|312.75|316.59|312.49|24
1638685850000|2021-12-05 06:30:50|316.76|312.66|316.86|312.76|316.9|312.8|316.75|312.65|15
1638685860000|2021-12-05 06:31:00|316.87|312.77|316.74|312.64|316.87|312.77|316.74|312.64|10
1638685870000|2021-12-05 06:31:10|316.77|312.67|316.95|312.85|316.95|312.85|316.77|312.67|20
1638685880000|2021-12-05 06:31:20|316.93|312.83|317.11|313.01|317.17|313.07|316.93|312.83|22
1638685890000|2021-12-05 06:31:30|317.1|313|317.15|313.05|317.18|313.08|316.97|312.87|24
1638685900000|2021-12-05 06:31:40|317.17|313.07|317.08|312.98|317.18|313.08|317.01|312.91|21
1638685910000|2021-12-05 06:31:50|317.07|312.97|317.19|313.09|317.19|313.09|317.07|312.97|26
1638685920000|2021-12-05 06:32:00|317.16|313.06|317.16|313.06|317.16|313.06|317.08|312.98|13
1638685930000|2021-12-05 06:32:10|317.15|313.05|317.11|313.01|317.17|313.07|317.11|313.01|15
1638685940000|2021-12-05 06:32:20|317.12|313.02|317.04|312.94|317.15|313.05|317.03|312.93|12
1638685950000|2021-12-05 06:32:30|317.12|313.02|317.25|313.15|317.27|313.17|317.09|312.99|12
1638685960000|2021-12-05 06:32:40|317.23|313.13|317.27|313.17|317.28|313.18|317.19|313.09|7
1638685970000|2021-12-05 06:32:50|317.28|313.18|317.37|313.27|317.39|313.29|317.26|313.16|15
1638685980000|2021-12-05 06:33:00|317.33|313.23|317.28|313.18|317.33|313.23|317.28|313.18|4
1638685990000|2021-12-05 06:33:10|317.32|313.22|317.26|313.16|317.32|313.22|317.19|313.09|14
1638686000000|2021-12-05 06:33:20|317.27|313.17|317.3|313.2|317.3|313.2|317.23|313.13|7
1638686010000|2021-12-05 06:33:30|317.26|313.16|317.35|313.25|317.35|313.25|317.24|313.14|6
1638686020000|2021-12-05 06:33:40|317.36|313.26|317.27|313.17|317.37|313.27|317.27|313.17|14
1638686030000|2021-12-05 06:33:50|317.28|313.18|317.31|313.21|317.31|313.21|317.26|313.16|7
1638686040000|2021-12-05 06:34:00|317.26|313.16|317.27|313.17|317.32|313.22|317.26|313.16|4
1638686050000|2021-12-05 06:34:10|317.25|313.15|317.44|313.34|317.45|313.35|317.2|313.1|16
1638686060000|2021-12-05 06:34:20|317.46|313.36|317.29|313.19|317.46|313.36|317.29|313.19|23
1638686070000|2021-12-05 06:34:30|317.24|313.14|317.28|313.18|317.34|313.24|317.24|313.14|14
1638686080000|2021-12-05 06:34:40|317.26|313.16|317.05|312.95|317.29|313.19|317.05|312.95|17
1638686090000|2021-12-05 06:34:50|317.08|312.98|317.15|313.05|317.15|313.05|317.06|312.96|7
1638686100000|2021-12-05 06:35:00|317.17|313.07|317.23|313.13|317.35|313.25|317.1|313|20
1638686110000|2021-12-05 06:35:10|317.22|313.12|317.32|313.22|317.4|313.3|317.16|313.06|26
1638686120000|2021-12-05 06:35:20|317.33|313.23|317.07|312.97|317.33|313.23|317.07|312.97|20
1638686130000|2021-12-05 06:35:30|317.08|312.98|316.94|312.84|317.08|312.98|316.91|312.81|18
1638686140000|2021-12-05 06:35:40|316.96|312.86|316.8|312.7|316.97|312.87|316.77|312.67|19
1638686150000|2021-12-05 06:35:50|316.73|312.63|316.6|312.5|316.76|312.66|316.55|312.45|27
1638686160000|2021-12-05 06:36:00|316.61|312.51|316.58|312.48|316.66|312.56|316.53|312.43|21
1638686170000|2021-12-05 06:36:10|316.59|312.49|316.58|312.48|316.64|312.54|316.57|312.47|12
1638686180000|2021-12-05 06:36:20|316.59|312.49|316.62|312.52|316.71|312.61|316.57|312.47|20
1638686190000|2021-12-05 06:36:30|316.57|312.47|316.62|312.52|316.63|312.53|316.54|312.44|20
1638686200000|2021-12-05 06:36:40|316.57|312.47|316.58|312.48|316.58|312.48|316.5|312.4|9
1638686210000|2021-12-05 06:36:50|316.57|312.47|316.6|312.5|316.65|312.55|316.56|312.46|13
1638686220000|2021-12-05 06:37:00|316.55|312.45|316.42|312.32|316.62|312.52|316.42|312.32|22
1638686230000|2021-12-05 06:37:10|316.4|312.3|316.4|312.3|316.41|312.31|316.32|312.22|14
1638686240000|2021-12-05 06:37:20|316.41|312.31|316.46|312.36|316.46|312.36|316.41|312.31|10
1638686250000|2021-12-05 06:37:30|316.45|312.35|316.38|312.28|316.45|312.35|316.36|312.26|9
1638686260000|2021-12-05 06:37:40|316.37|312.27|316.39|312.29|316.39|312.29|316.33|312.23|5
1638686270000|2021-12-05 06:37:50|316.38|312.28|316.42|312.32|316.47|312.37|316.38|312.28|11
1638686280000|2021-12-05 06:38:00|316.34|312.24|316.48|312.38|316.48|312.38|316.34|312.24|9
1638686290000|2021-12-05 06:38:10|316.43|312.33|316.38|312.28|316.43|312.33|316.36|312.26|11
1638686300000|2021-12-05 06:38:20|316.33|312.23|316.33|312.23|316.38|312.28|316.33|312.23|3
1638686310000|2021-12-05 06:38:30|316.32|312.22|316.32|312.22|316.32|312.22|316.31|312.21|3
1638686320000|2021-12-05 06:38:40|316.37|312.27|316.44|312.34|316.44|312.34|316.34|312.24|14
1638686330000|2021-12-05 06:38:50|316.45|312.35|316.61|312.51|316.68|312.58|316.38|312.28|19
1638686340000|2021-12-05 06:39:00|316.62|312.52|316.89|312.79|316.91|312.81|316.59|312.49|23
1638686350000|2021-12-05 06:39:10|316.88|312.78|316.85|312.75|316.93|312.83|316.85|312.75|15
1638686360000|2021-12-05 06:39:20|316.86|312.76|316.91|312.81|316.91|312.81|316.81|312.71|14
1638686370000|2021-12-05 06:39:30|316.89|312.79|316.86|312.76|316.94|312.84|316.85|312.75|8
1638686380000|2021-12-05 06:39:40|316.9|312.8|316.87|312.77|316.9|312.8|316.87|312.77|7
1638686390000|2021-12-05 06:39:50|316.88|312.78|316.93|312.83|316.93|312.83|316.86|312.76|13
1638686400000|2021-12-05 06:40:00|316.88|312.78|316.75|312.65|316.88|312.78|316.75|312.65|8
1638686410000|2021-12-05 06:40:10|316.72|312.62|316.52|312.42|316.72|312.62|316.52|312.42|17
1638686420000|2021-12-05 06:40:20|316.53|312.43|316.61|312.51|316.65|312.55|316.44|312.34|27
1638686430000|2021-12-05 06:40:30|316.62|312.52|316.71|312.61|316.72|312.62|316.61|312.51|19
1638686440000|2021-12-05 06:40:40|316.69|312.59|316.78|312.68|316.78|312.68|316.69|312.59|21
1638686450000|2021-12-05 06:40:50|316.77|312.67|316.97|312.87|316.97|312.87|316.77|312.67|21
1638686460000|2021-12-05 06:41:00|316.94|312.84|317.09|312.99|317.09|312.99|316.94|312.84|11
1638686470000|2021-12-05 06:41:10|317.08|312.98|317.4|313.3|317.41|313.31|317.08|312.98|25
1638686480000|2021-12-05 06:41:20|317.41|313.31|317.21|313.11|317.41|313.31|317.21|313.11|17
1638686490000|2021-12-05 06:41:30|317.2|313.1|317.19|313.09|317.23|313.13|317.11|313.01|23
1638686500000|2021-12-05 06:41:40|317.17|313.07|317.13|313.03|317.34|313.24|317.09|312.99|17
1638686510000|2021-12-05 06:41:50|317.18|313.08|317.08|312.98|317.19|313.09|317.08|312.98|17
1638686520000|2021-12-05 06:42:00|317.22|313.12|317.22|313.12|317.31|313.21|317.18|313.08|13
1638686530000|2021-12-05 06:42:10|317.24|313.14|317.23|313.13|317.27|313.17|317.13|313.03|14
1638686540000|2021-12-05 06:42:20|317.22|313.12|317.17|313.07|317.29|313.19|317.17|313.07|10
1638686550000|2021-12-05 06:42:30|317.18|313.08|317.23|313.13|317.23|313.13|317.18|313.08|7
1638686560000|2021-12-05 06:42:40|317.18|313.08|317.32|313.22|317.32|313.22|317.18|313.08|18
1638686570000|2021-12-05 06:42:50|317.31|313.21|317.48|313.38|317.51|313.41|317.23|313.13|20
1638686580000|2021-12-05 06:43:00|317.49|313.39|317.25|313.15|317.49|313.39|317.24|313.14|13
1638686590000|2021-12-05 06:43:10|317.22|313.12|317.21|313.11|317.26|313.16|317.13|313.03|16
1638686600000|2021-12-05 06:43:20|317.26|313.16|317.21|313.11|317.29|313.19|317.21|313.11|7
1638686610000|2021-12-05 06:43:30|317.2|313.1|317.39|313.29|317.4|313.3|317.2|313.1|12
1638686620000|2021-12-05 06:43:40|317.34|313.24|317.29|313.19|317.34|313.24|317.26|313.16|18
1638686630000|2021-12-05 06:43:50|317.27|313.17|317.38|313.28|317.38|313.28|317.27|313.17|8
1638686640000|2021-12-05 06:44:00|317.32|313.22|317.42|313.32|317.5|313.4|317.29|313.19|25
1638686650000|2021-12-05 06:44:10|317.41|313.31|317.37|313.27|317.45|313.35|317.33|313.23|18
1638686660000|2021-12-05 06:44:20|317.38|313.28|317.4|313.3|317.4|313.3|317.27|313.17|16
1638686670000|2021-12-05 06:44:30|317.41|313.31|317.34|313.24|317.42|313.32|317.31|313.21|12
1638686680000|2021-12-05 06:44:40|317.32|313.22|317.11|313.01|317.32|313.22|317.11|313.01|9
1638686690000|2021-12-05 06:44:50|317.09|312.99|317.13|313.03|317.15|313.05|317.07|312.97|11
1638686700000|2021-12-05 06:45:00|317.12|313.02|317.29|313.19|317.31|313.21|317.12|313.02|14
1638686710000|2021-12-05 06:45:10|317.28|313.18|317.41|313.31|317.44|313.34|317.26|313.16|15
1638686720000|2021-12-05 06:45:20|317.42|313.32|317.43|313.33|317.44|313.34|317.4|313.3|8
1638686730000|2021-12-05 06:45:30|317.46|313.36|317.48|313.38|317.48|313.38|317.43|313.33|13
1638686740000|2021-12-05 06:45:40|317.49|313.39|317.56|313.46|317.56|313.46|317.44|313.34|13
1638686750000|2021-12-05 06:45:50|317.55|313.45|317.55|313.45|317.56|313.46|317.51|313.41|11
1638686760000|2021-12-05 06:46:00|317.53|313.43|317.53|313.43|317.53|313.43|317.51|313.41|5
1638686770000|2021-12-05 06:46:10|317.55|313.45|317.53|313.43|317.55|313.45|317.53|313.43|2
1638686780000|2021-12-05 06:46:20|317.52|313.42|317.52|313.42|317.53|313.43|317.51|313.41|10
1638686790000|2021-12-05 06:46:30|317.49|313.39|317.6|313.5|317.65|313.55|317.49|313.39|19
1638686800000|2021-12-05 06:46:40|317.59|313.49|317.53|313.43|317.59|313.49|317.48|313.38|14
1638686810000|2021-12-05 06:46:50|317.52|313.42|317.54|313.44|317.55|313.45|317.52|313.42|7
1638686820000|2021-12-05 06:47:00|317.55|313.45|317.46|313.36|317.55|313.45|317.46|313.36|8
1638686830000|2021-12-05 06:47:10|317.47|313.37|317.29|313.19|317.47|313.37|317.29|313.19|12
1638686840000|2021-12-05 06:47:20|317.32|313.22|317.28|313.18|317.35|313.25|317.28|313.18|11
1638686850000|2021-12-05 06:47:30|317.29|313.19|317.48|313.38|317.48|313.38|317.27|313.17|17
1638686860000|2021-12-05 06:47:40|317.5|313.4|317.48|313.38|317.51|313.41|317.48|313.38|9
1638686870000|2021-12-05 06:47:50|317.51|313.41|317.5|313.4|317.72|313.62|317.5|313.4|18
1638686880000|2021-12-05 06:48:00|317.56|313.46|317.51|313.41|317.56|313.46|317.51|313.41|9
1638686890000|2021-12-05 06:48:10|317.52|313.42|317.55|313.45|317.56|313.46|317.51|313.41|15
1638686900000|2021-12-05 06:48:20|317.54|313.44|317.51|313.41|317.55|313.45|317.48|313.38|5
1638686910000|2021-12-05 06:48:30|317.52|313.42|317.49|313.39|317.56|313.46|317.49|313.39|25
1638686920000|2021-12-05 06:48:40|317.5|313.4|317.51|313.41|317.52|313.42|317.49|313.39|4
1638686930000|2021-12-05 06:48:50|317.5|313.4|317.49|313.39|317.5|313.4|317.49|313.39|2
1638686940000|2021-12-05 06:49:00|317.51|313.41|317.53|313.43|317.54|313.44|317.51|313.41|3
1638686950000|2021-12-05 06:49:10|317.54|313.44|317.59|313.49|317.59|313.49|317.52|313.42|5
1638686960000|2021-12-05 06:49:20|317.61|313.51|317.64|313.54|317.69|313.59|317.61|313.51|13
1638686970000|2021-12-05 06:49:30|317.67|313.57|317.85|313.75|317.86|313.76|317.67|313.57|16
1638686980000|2021-12-05 06:49:40|317.86|313.76|317.88|313.78|317.92|313.82|317.83|313.73|21
1638686990000|2021-12-05 06:49:50|317.86|313.76|317.86|313.76|317.92|313.82|317.83|313.73|9
1638687000000|2021-12-05 06:50:00|317.88|313.78|317.8|313.7|317.94|313.84|317.7|313.6|21
1638687010000|2021-12-05 06:50:10|317.78|313.68|317.68|313.58|317.78|313.68|317.63|313.53|12
1638687020000|2021-12-05 06:50:20|317.65|313.55|317.52|313.42|317.68|313.58|317.51|313.41|22
1638687030000|2021-12-05 06:50:30|317.58|313.48|317.51|313.41|317.59|313.49|317.47|313.37|12
1638687040000|2021-12-05 06:50:40|317.52|313.42|317.37|313.27|317.53|313.43|317.33|313.23|25
1638687050000|2021-12-05 06:50:50|317.34|313.24|317.42|313.32|317.45|313.35|317.29|313.19|21
1638687060000|2021-12-05 06:51:00|317.37|313.27|317.4|313.3|317.44|313.34|317.37|313.27|8
1638687070000|2021-12-05 06:51:10|317.43|313.33|317.48|313.38|317.5|313.4|317.42|313.32|8
1638687080000|2021-12-05 06:51:20|317.4|313.3|317.5|313.4|317.52|313.42|317.4|313.3|12
1638687090000|2021-12-05 06:51:30|317.51|313.41|317.51|313.41|317.52|313.42|317.5|313.4|9
1638687100000|2021-12-05 06:51:40|317.5|313.4|317.57|313.47|317.57|313.47|317.49|313.39|9
1638687110000|2021-12-05 06:51:50|317.55|313.45|317.63|313.53|317.63|313.53|317.55|313.45|17
1638687120000|2021-12-05 06:52:00|317.7|313.6|317.79|313.69|317.79|313.69|317.67|313.57|16
1638687130000|2021-12-05 06:52:10|317.8|313.7|317.79|313.69|317.8|313.7|317.71|313.61|13
1638687140000|2021-12-05 06:52:20|317.81|313.71|317.79|313.69|317.81|313.71|317.77|313.67|5
1638687150000|2021-12-05 06:52:30|317.84|313.74|317.73|313.63|317.84|313.74|317.73|313.63|5
1638687160000|2021-12-05 06:52:40|317.77|313.67|317.79|313.69|317.79|313.69|317.77|313.67|4
1638687170000|2021-12-05 06:52:50|317.77|313.67|317.78|313.68|317.78|313.68|317.76|313.66|3
1638687180000|2021-12-05 06:53:00|317.79|313.69|317.82|313.72|317.82|313.72|317.77|313.67|9
1638687190000|2021-12-05 06:53:10|317.83|313.73|317.8|313.7|317.87|313.77|317.77|313.67|16
1638687200000|2021-12-05 06:53:20|317.79|313.69|317.79|313.69|317.81|313.71|317.79|313.69|5
1638687210000|2021-12-05 06:53:30|317.81|313.71|318|313.9|318.01|313.91|317.81|313.71|17
1638687220000|2021-12-05 06:53:40|318.01|313.91|317.98|313.88|318.04|313.94|317.98|313.88|12
1638687230000|2021-12-05 06:53:50|317.96|313.86|318.01|313.91|318.01|313.91|317.92|313.82|11
1638687240000|2021-12-05 06:54:00|318|313.9|318.01|313.91|318.01|313.91|317.98|313.88|6
1638687250000|2021-12-05 06:54:10|318|313.9|318|313.9|318.01|313.91|318|313.9|3
1638687260000|2021-12-05 06:54:20|318.01|313.91|317.91|313.81|318.01|313.91|317.91|313.81|6
1638687270000|2021-12-05 06:54:30|317.92|313.82|317.87|313.77|317.97|313.87|317.86|313.76|15
1638687280000|2021-12-05 06:54:40|317.88|313.78|317.93|313.83|317.95|313.85|317.88|313.78|4
1638687290000|2021-12-05 06:54:50|317.87|313.77|317.95|313.85|317.95|313.85|317.87|313.77|6
1638687300000|2021-12-05 06:55:00|317.94|313.84|317.95|313.85|317.96|313.86|317.94|313.84|7
1638687310000|2021-12-05 06:55:10|317.92|313.82|317.7|313.6|317.92|313.82|317.7|313.6|14
1638687320000|2021-12-05 06:55:20|317.68|313.58|317.67|313.57|317.68|313.58|317.67|313.57|4
1638687330000|2021-12-05 06:55:30|317.7|313.6|317.67|313.57|317.7|313.6|317.65|313.55|14
1638687340000|2021-12-05 06:55:40|317.71|313.61|317.7|313.6|317.71|313.61|317.66|313.56|7
1638687350000|2021-12-05 06:55:50|317.73|313.63|317.8|313.7|317.82|313.72|317.7|313.6|10
1638687360000|2021-12-05 06:56:00|317.79|313.69|317.85|313.75|317.85|313.75|317.76|313.66|10
1638687370000|2021-12-05 06:56:10|317.69|313.59|317.7|313.6|317.72|313.62|317.68|313.58|12
1638687400000|2021-12-05 06:56:40|317.69|313.59|317.72|313.62|317.72|313.62|317.69|313.59|9
1638687410000|2021-12-05 06:56:50|317.68|313.58|317.69|313.59|317.77|313.67|317.68|313.58|13
1638687420000|2021-12-05 06:57:00|317.74|313.64|317.71|313.61|317.79|313.69|317.68|313.58|16
1638687430000|2021-12-05 06:57:10|317.77|313.67|317.8|313.7|317.81|313.71|317.72|313.62|12
1638687440000|2021-12-05 06:57:20|317.79|313.69|317.86|313.76|317.86|313.76|317.77|313.67|7
1638687450000|2021-12-05 06:57:30|317.83|313.73|317.88|313.78|317.98|313.88|317.83|313.73|23
1638687460000|2021-12-05 06:57:40|317.91|313.81|317.98|313.88|317.98|313.88|317.87|313.77|20
1638687470000|2021-12-05 06:57:50|317.97|313.87|317.99|313.89|318.05|313.95|317.97|313.87|10
1638687480000|2021-12-05 06:58:00|318|313.9|317.99|313.89|318|313.9|317.98|313.88|6
1638687490000|2021-12-05 06:58:10|317.98|313.88|318.09|313.99|318.09|313.99|317.98|313.88|9
1638687500000|2021-12-05 06:58:20|318.11|314.01|318.13|314.03|318.13|314.03|318.11|314.01|3
1638687510000|2021-12-05 06:58:30|318.17|314.07|318.18|314.08|318.18|314.08|318.1|314|10
1638687520000|2021-12-05 06:58:40|318.16|314.06|318.14|314.04|318.2|314.1|318.08|313.98|14
1638687530000|2021-12-05 06:58:50|318.21|314.11|318.01|313.91|318.21|314.11|318.01|313.91|16
1638687540000|2021-12-05 06:59:00|318|313.9|317.82|313.72|318.01|313.91|317.82|313.72|28
1638687550000|2021-12-05 06:59:10|317.81|313.71|317.72|313.62|317.83|313.73|317.72|313.62|21
1638687560000|2021-12-05 06:59:20|317.65|313.55|317.7|313.6|317.75|313.65|317.64|313.54|10
1638687570000|2021-12-05 06:59:30|317.75|313.65|317.6|313.5|317.8|313.7|317.6|313.5|18
1638687580000|2021-12-05 06:59:40|317.64|313.54|317.67|313.57|317.72|313.62|317.6|313.5|21
1638687590000|2021-12-05 06:59:50|317.64|313.54|317.56|313.46|317.71|313.61|317.53|313.43|30
1638687600000|2021-12-05 07:00:00|317.55|313.45|317.51|313.41|317.62|313.52|317.49|313.39|30
1638687610000|2021-12-05 07:00:10|317.52|313.42|317.53|313.43|317.53|313.43|317.43|313.33|26
1638687620000|2021-12-05 07:00:20|317.45|313.35|317.45|313.35|317.53|313.43|317.41|313.31|16
1638687630000|2021-12-05 07:00:30|317.44|313.34|317.67|313.57|317.7|313.6|317.43|313.33|22
1638687640000|2021-12-05 07:00:40|317.66|313.56|317.63|313.53|317.67|313.57|317.59|313.49|9
1638687650000|2021-12-05 07:00:50|317.62|313.52|317.62|313.52|317.62|313.52|317.62|313.52|1
1638687660000|2021-12-05 07:01:00|317.69|313.59|317.79|313.69|317.79|313.69|317.69|313.59|9
1638687670000|2021-12-05 07:01:10|317.78|313.68|317.86|313.76|317.88|313.78|317.77|313.67|15
1638687680000|2021-12-05 07:01:20|317.84|313.74|317.99|313.89|317.99|313.89|317.84|313.74|11
1638687690000|2021-12-05 07:01:30|317.98|313.88|318|313.9|318.04|313.94|317.91|313.81|16
1638687700000|2021-12-05 07:01:40|317.98|313.88|318.06|313.96|318.08|313.98|317.98|313.88|22
1638687710000|2021-12-05 07:01:50|318.08|313.98|318.17|314.07|318.18|314.08|318.08|313.98|10
1638687720000|2021-12-05 07:02:00|318.19|314.09|318.07|313.97|318.19|314.09|318.07|313.97|18
1638687730000|2021-12-05 07:02:10|318.05|313.95|318.12|314.02|318.12|314.02|318.03|313.93|24
1638687740000|2021-12-05 07:02:20|318.13|314.03|317.9|313.8|318.16|314.06|317.9|313.8|26
1638687750000|2021-12-05 07:02:30|317.91|313.81|317.71|313.61|317.91|313.81|317.71|313.61|21
1638687760000|2021-12-05 07:02:40|317.7|313.6|317.8|313.7|317.8|313.7|317.7|313.6|12
1638687770000|2021-12-05 07:02:50|317.79|313.69|317.88|313.78|317.95|313.85|317.78|313.68|16
1638687780000|2021-12-05 07:03:00|317.92|313.82|317.88|313.78|317.92|313.82|317.83|313.73|10
1638687790000|2021-12-05 07:03:10|317.87|313.77|317.76|313.66|317.87|313.77|317.73|313.63|21
1638687800000|2021-12-05 07:03:20|317.77|313.67|317.5|313.4|317.77|313.67|317.49|313.39|21
1638687810000|2021-12-05 07:03:30|317.54|313.44|317.42|313.32|317.54|313.44|317.35|313.25|18
1638687820000|2021-12-05 07:03:40|317.38|313.28|317.21|313.11|317.38|313.28|317.17|313.07|23
1638687830000|2021-12-05 07:03:50|317.19|313.09|317.19|313.09|317.21|313.11|317.16|313.06|11
1638687840000|2021-12-05 07:04:00|317.18|313.08|317.39|313.29|317.39|313.29|317.18|313.08|24
1638687850000|2021-12-05 07:04:10|317.37|313.27|317.42|313.32|317.43|313.33|317.33|313.23|14
1638687860000|2021-12-05 07:04:20|317.44|313.34|317.47|313.37|317.47|313.37|317.42|313.32|8
1638687870000|2021-12-05 07:04:30|317.42|313.32|317.54|313.44|317.59|313.49|317.42|313.32|18
1638687880000|2021-12-05 07:04:40|317.55|313.45|317.58|313.48|317.58|313.48|317.55|313.45|11
1638687890000|2021-12-05 07:04:50|317.59|313.49|317.55|313.45|317.6|313.5|317.54|313.44|7
1638687900000|2021-12-05 07:05:00|317.56|313.46|317.57|313.47|317.6|313.5|317.55|313.45|9
1638687910000|2021-12-05 07:05:10|317.53|313.43|317.58|313.48|317.62|313.52|317.46|313.36|23
1638687920000|2021-12-05 07:05:20|317.57|313.47|317.54|313.44|317.58|313.48|317.54|313.44|9
1638687930000|2021-12-05 07:05:30|317.53|313.43|317.54|313.44|317.6|313.5|317.52|313.42|12
1638687940000|2021-12-05 07:05:40|317.56|313.46|317.66|313.56|317.71|313.61|317.54|313.44|14
1638687950000|2021-12-05 07:05:50|317.62|313.52|317.62|313.52|317.64|313.54|317.55|313.45|13
1638687960000|2021-12-05 07:06:00|317.61|313.51|317.53|313.43|317.62|313.52|317.51|313.41|16
1638687970000|2021-12-05 07:06:10|317.52|313.42|317.5|313.4|317.53|313.43|317.5|313.4|14
1638687980000|2021-12-05 07:06:20|317.48|313.38|317.53|313.43|317.61|313.51|317.48|313.38|11
1638687990000|2021-12-05 07:06:30|317.54|313.44|317.62|313.52|317.64|313.54|317.5|313.4|23
1638688000000|2021-12-05 07:06:40|317.63|313.53|317.7|313.6|317.73|313.63|317.57|313.47|16
1638688010000|2021-12-05 07:06:50|317.68|313.58|317.63|313.53|317.7|313.6|317.63|313.53|11
1638688020000|2021-12-05 07:07:00|317.64|313.54|317.62|313.52|317.64|313.54|317.6|313.5|10
1638688030000|2021-12-05 07:07:10|317.61|313.51|317.58|313.48|317.62|313.52|317.58|313.48|6
1638688040000|2021-12-05 07:07:20|317.56|313.46|317.58|313.48|317.6|313.5|317.56|313.46|9
1638688050000|2021-12-05 07:07:30|317.59|313.49|317.61|313.51|317.62|313.52|317.58|313.48|8
1638688060000|2021-12-05 07:07:40|317.58|313.48|317.6|313.5|317.64|313.54|317.58|313.48|12
1638688070000|2021-12-05 07:07:50|317.61|313.51|317.6|313.5|317.64|313.54|317.57|313.47|18
1638688080000|2021-12-05 07:08:00|317.61|313.51|317.54|313.44|317.62|313.52|317.53|313.43|9
1638688090000|2021-12-05 07:08:10|317.53|313.43|317.53|313.43|317.55|313.45|317.52|313.42|9
1638688100000|2021-12-05 07:08:20|317.54|313.44|317.53|313.43|317.59|313.49|317.53|313.43|12
1638688110000|2021-12-05 07:08:30|317.52|313.42|317.49|313.39|317.52|313.42|317.49|313.39|4
1638688120000|2021-12-05 07:08:40|317.37|313.27|317.43|313.33|317.43|313.33|317.37|313.27|16
1638688130000|2021-12-05 07:08:50|317.41|313.31|317.32|313.22|317.43|313.33|317.3|313.2|12
1638688140000|2021-12-05 07:09:00|317.33|313.23|317.38|313.28|317.38|313.28|317.33|313.23|5
1638688150000|2021-12-05 07:09:10|317.4|313.3|317.4|313.3|317.4|313.3|317.39|313.29|3
1638688160000|2021-12-05 07:09:20|317.38|313.28|317.33|313.23|317.42|313.32|317.32|313.22|12
1638688170000|2021-12-05 07:09:30|317.32|313.22|317.29|313.19|317.35|313.25|317.26|313.16|20
1638688180000|2021-12-05 07:09:40|317.35|313.25|317.33|313.23|317.35|313.25|317.29|313.19|6
1638688190000|2021-12-05 07:09:50|317.29|313.19|317.09|312.99|317.3|313.2|317.09|312.99|16
1638688200000|2021-12-05 07:10:00|317.08|312.98|316.98|312.88|317.09|312.99|316.98|312.88|5
1638688210000|2021-12-05 07:10:10|317.03|312.93|317.03|312.93|317.03|312.93|316.97|312.87|7
1638688220000|2021-12-05 07:10:20|317.04|312.94|317.04|312.94|317.04|312.94|317.03|312.93|3
1638688230000|2021-12-05 07:10:30|317.03|312.93|316.94|312.84|317.03|312.93|316.94|312.84|8
1638688240000|2021-12-05 07:10:40|316.92|312.82|316.99|312.89|317|312.9|316.92|312.82|11
1638688260000|2021-12-05 07:11:00|316.95|312.85|316.94|312.84|316.98|312.88|316.92|312.82|9
1638688270000|2021-12-05 07:11:10|316.96|312.86|316.9|312.8|316.96|312.86|316.9|312.8|4
1638688280000|2021-12-05 07:11:20|316.91|312.81|316.73|312.63|316.91|312.81|316.73|312.63|9
1638688290000|2021-12-05 07:11:30|316.74|312.64|316.73|312.63|316.78|312.68|316.72|312.62|13
1638688300000|2021-12-05 07:11:40|316.69|312.59|316.72|312.62|316.73|312.63|316.69|312.59|5
1638688310000|2021-12-05 07:11:50|316.73|312.63|316.72|312.62|316.73|312.63|316.72|312.62|2
1638688320000|2021-12-05 07:12:00|316.73|312.63|316.69|312.59|316.73|312.63|316.58|312.48|10
1638688330000|2021-12-05 07:12:10|316.67|312.57|316.67|312.57|316.69|312.59|316.67|312.57|3
1638688340000|2021-12-05 07:12:20|316.69|312.59|316.6|312.5|316.7|312.6|316.6|312.5|4
1638688350000|2021-12-05 07:12:30|316.66|312.56|316.66|312.56|316.66|312.56|316.66|312.56|1
1638688360000|2021-12-05 07:12:40|316.67|312.57|316.72|312.62|316.72|312.62|316.66|312.56|4
1638688370000|2021-12-05 07:12:50|316.73|312.63|316.75|312.65|316.77|312.67|316.66|312.56|21
1638688380000|2021-12-05 07:13:00|316.7|312.6|316.67|312.57|316.75|312.65|316.67|312.57|20
1638688390000|2021-12-05 07:13:10|316.68|312.58|316.72|312.62|316.72|312.62|316.67|312.57|21
1638688400000|2021-12-05 07:13:20|316.71|312.61|316.72|312.62|316.72|312.62|316.68|312.58|11
1638688410000|2021-12-05 07:13:30|316.68|312.58|316.68|312.58|316.72|312.62|316.66|312.56|17
1638688420000|2021-12-05 07:13:40|316.69|312.59|316.66|312.56|316.69|312.59|316.65|312.55|10
1638688430000|2021-12-05 07:13:50|316.64|312.54|316.63|312.53|316.66|312.56|316.63|312.53|3
1638688440000|2021-12-05 07:14:00|316.64|312.54|316.63|312.53|316.68|312.58|316.62|312.52|16
1638688450000|2021-12-05 07:14:10|316.67|312.57|316.63|312.53|316.67|312.57|316.59|312.49|15
1638688460000|2021-12-05 07:14:20|316.61|312.51|316.63|312.53|316.72|312.62|316.61|312.51|16
1638688470000|2021-12-05 07:14:30|316.62|312.52|316.61|312.51|316.66|312.56|316.61|312.51|15
1638688480000|2021-12-05 07:14:40|316.64|312.54|316.62|312.52|316.64|312.54|316.59|312.49|12
1638688490000|2021-12-05 07:14:50|316.61|312.51|316.63|312.53|316.64|312.54|316.59|312.49|19
1638688500000|2021-12-05 07:15:00|316.62|312.52|316.59|312.49|316.67|312.57|316.57|312.47|25
1638688510000|2021-12-05 07:15:10|316.6|312.5|316.57|312.47|316.61|312.51|316.53|312.43|12
1638688520000|2021-12-05 07:15:20|316.53|312.43|316.27|312.17|316.53|312.43|316.27|312.17|22
1638688530000|2021-12-05 07:15:30|316.29|312.19|316.27|312.17|316.29|312.19|316.27|312.17|2
1638688540000|2021-12-05 07:15:40|316.29|312.19|316.19|312.09|316.3|312.2|316.19|312.09|14
1638688550000|2021-12-05 07:15:50|316.17|312.07|316.04|311.94|316.17|312.07|316.03|311.93|16
1638688560000|2021-12-05 07:16:00|316.05|311.95|316.17|312.07|316.22|312.12|316.05|311.95|23
1638688570000|2021-12-05 07:16:10|316.16|312.06|316.13|312.03|316.17|312.07|316.11|312.01|12
1638688580000|2021-12-05 07:16:20|316.12|312.02|316.08|311.98|316.14|312.04|316.08|311.98|9
1638688590000|2021-12-05 07:16:30|316.07|311.97|316.12|312.02|316.13|312.03|316.04|311.94|25
1638688600000|2021-12-05 07:16:40|316.14|312.04|316.1|312|316.14|312.04|316.1|312|11
1638688610000|2021-12-05 07:16:50|316.11|312.01|316.1|312|316.11|312.01|316.07|311.97|12
1638688620000|2021-12-05 07:17:00|316.09|311.99|316.13|312.03|316.15|312.05|316.06|311.96|14
1638688630000|2021-12-05 07:17:10|316.15|312.05|316.28|312.18|316.29|312.19|316.15|312.05|20
1638688640000|2021-12-05 07:17:20|316.26|312.16|316.31|312.21|316.31|312.21|316.25|312.15|12
1638688650000|2021-12-05 07:17:30|316.29|312.19|316.27|312.17|316.33|312.23|316.27|312.17|9
1638688660000|2021-12-05 07:17:40|316.25|312.15|316.28|312.18|316.32|312.22|316.25|312.15|7
1638688670000|2021-12-05 07:17:50|316.32|312.22|316.27|312.17|316.33|312.23|316.27|312.17|8
1638688680000|2021-12-05 07:18:00|316.26|312.16|316.31|312.21|316.31|312.21|316.26|312.16|7
1638688690000|2021-12-05 07:18:10|316.26|312.16|316.05|311.95|316.27|312.17|316.01|311.91|15
1638688700000|2021-12-05 07:18:20|316.06|311.96|316.08|311.98|316.14|312.04|315.98|311.88|25
1638688710000|2021-12-05 07:18:30|316.11|312.01|316.08|311.98|316.14|312.04|316.08|311.98|18
1638688720000|2021-12-05 07:18:40|316.07|311.97|316.09|311.99|316.14|312.04|316.03|311.93|15
1638688730000|2021-12-05 07:18:50|316.07|311.97|316.25|312.15|316.31|312.21|316.07|311.97|23
1638688740000|2021-12-05 07:19:00|316.29|312.19|316.29|312.19|316.36|312.26|316.25|312.15|16
1638688750000|2021-12-05 07:19:10|316.34|312.24|316.29|312.19|316.34|312.24|316.29|312.19|11
1638688760000|2021-12-05 07:19:20|316.28|312.18|316.28|312.18|316.29|312.19|316.26|312.16|6
1638688770000|2021-12-05 07:19:30|316.31|312.21|316.32|312.22|316.33|312.23|316.27|312.17|19
1638688780000|2021-12-05 07:19:40|316.33|312.23|316.26|312.16|316.33|312.23|316.26|312.16|15
1638688790000|2021-12-05 07:19:50|316.25|312.15|316.28|312.18|316.32|312.22|316.25|312.15|13
1638688800000|2021-12-05 07:20:00|316.3|312.2|316.3|312.2|316.33|312.23|316.27|312.17|22
1638688810000|2021-12-05 07:20:10|316.27|312.17|316.15|312.05|316.28|312.18|316.15|312.05|20
1638688820000|2021-12-05 07:20:20|316.14|312.04|316.09|311.99|316.16|312.06|316.09|311.99|24
1638688830000|2021-12-05 07:20:30|316.05|311.95|316|311.9|316.09|311.99|315.98|311.88|19
1638688840000|2021-12-05 07:20:40|315.99|311.89|315.99|311.89|315.99|311.89|315.97|311.87|8
1638688850000|2021-12-05 07:20:50|315.98|311.88|315.99|311.89|315.99|311.89|315.97|311.87|8
1638688860000|2021-12-05 07:21:00|316|311.9|315.95|311.85|316|311.9|315.85|311.75|17
1638688870000|2021-12-05 07:21:10|315.9|311.8|315.94|311.84|315.96|311.86|315.89|311.79|12
1638688880000|2021-12-05 07:21:20|315.96|311.86|315.98|311.88|315.99|311.89|315.94|311.84|25
1638688890000|2021-12-05 07:21:30|316|311.9|316.11|312.01|316.11|312.01|316|311.9|15
1638688900000|2021-12-05 07:21:40|316.06|311.96|316.01|311.91|316.06|311.96|316|311.9|13
1638688910000|2021-12-05 07:21:50|315.97|311.87|316.1|312|316.11|312.01|315.97|311.87|7
1638688920000|2021-12-05 07:22:00|316.08|311.98|316.1|312|316.11|312.01|316.08|311.98|5
1638688930000|2021-12-05 07:22:10|316.08|311.98|316.08|311.98|316.08|311.98|316.08|311.98|1
1638688940000|2021-12-05 07:22:20|316.11|312.01|316.16|312.06|316.17|312.07|315.98|311.88|13
1638688950000|2021-12-05 07:22:30|316.18|312.08|316.1|312|316.19|312.09|316.1|312|10
1638688960000|2021-12-05 07:22:40|316.09|311.99|316.15|312.05|316.15|312.05|316.09|311.99|3
1638688970000|2021-12-05 07:22:50|316.16|312.06|316.24|312.14|316.26|312.16|316.16|312.06|8
1638688980000|2021-12-05 07:23:00|316.25|312.15|316.33|312.23|316.33|312.23|316.25|312.15|7
1638688990000|2021-12-05 07:23:10|316.29|312.19|316.4|312.3|316.43|312.33|316.29|312.19|15
1638689000000|2021-12-05 07:23:20|316.39|312.29|316.33|312.23|316.41|312.31|316.32|312.22|22
1638689010000|2021-12-05 07:23:30|316.34|312.24|316.39|312.29|316.4|312.3|316.31|312.21|14
1638689020000|2021-12-05 07:23:40|316.4|312.3|316.39|312.29|316.44|312.34|316.39|312.29|12
1638689030000|2021-12-05 07:23:50|316.4|312.3|316.4|312.3|316.42|312.32|316.37|312.27|11
1638689040000|2021-12-05 07:24:00|316.37|312.27|316.46|312.36|316.48|312.38|316.37|312.27|11
1638689050000|2021-12-05 07:24:10|316.51|312.41|316.53|312.43|316.56|312.46|316.51|312.41|6
1638689060000|2021-12-05 07:24:20|316.52|312.42|316.64|312.54|316.66|312.56|316.52|312.42|12
1638689070000|2021-12-05 07:24:30|316.66|312.56|316.72|312.62|316.76|312.66|316.62|312.52|8
1638689080000|2021-12-05 07:24:40|316.73|312.63|316.75|312.65|316.75|312.65|316.69|312.59|9
1638689090000|2021-12-05 07:24:50|316.82|312.72|316.86|312.76|316.86|312.76|316.81|312.71|8
1638689100000|2021-12-05 07:25:00|316.84|312.74|316.93|312.83|316.93|312.83|316.74|312.64|14
1638689110000|2021-12-05 07:25:10|316.92|312.82|316.85|312.75|316.93|312.83|316.83|312.73|14
1638689120000|2021-12-05 07:25:20|316.84|312.74|316.9|312.8|316.94|312.84|316.84|312.74|12
1638689130000|2021-12-05 07:25:30|316.89|312.79|316.93|312.83|316.93|312.83|316.89|312.79|7
1638689140000|2021-12-05 07:25:40|316.94|312.84|316.93|312.83|316.94|312.84|316.92|312.82|3
1638689150000|2021-12-05 07:25:50|316.92|312.82|317.03|312.93|317.03|312.93|316.92|312.82|8
1638689160000|2021-12-05 07:26:00|316.96|312.86|316.99|312.89|317.03|312.93|316.94|312.84|15
1638689170000|2021-12-05 07:26:10|317|312.9|317|312.9|317.05|312.95|316.9|312.8|15
1638689180000|2021-12-05 07:26:20|316.95|312.85|317.02|312.92|317.03|312.93|316.95|312.85|10
1638689190000|2021-12-05 07:26:30|317.03|312.93|317.04|312.94|317.04|312.94|317.01|312.91|5
1638689200000|2021-12-05 07:26:40|317.07|312.97|317.04|312.94|317.07|312.97|317|312.9|18
1638689210000|2021-12-05 07:26:50|317.05|312.95|317|312.9|317.07|312.97|317|312.9|6
1638689220000|2021-12-05 07:27:00|317.04|312.94|317.18|313.08|317.2|313.1|317|312.9|23
1638689230000|2021-12-05 07:27:10|317.13|313.03|317.18|313.08|317.19|313.09|317.13|313.03|13
1638689240000|2021-12-05 07:27:20|317.17|313.07|316.95|312.85|317.17|313.07|316.93|312.83|22
1638689250000|2021-12-05 07:27:30|316.96|312.86|316.74|312.64|316.96|312.86|316.74|312.64|24
1638689260000|2021-12-05 07:27:40|316.73|312.63|316.75|312.65|316.76|312.66|316.71|312.61|15
1638689270000|2021-12-05 07:27:50|316.76|312.66|316.71|312.61|316.76|312.66|316.7|312.6|13
1638689280000|2021-12-05 07:28:00|316.7|312.6|316.75|312.65|316.76|312.66|316.69|312.59|11
1638689290000|2021-12-05 07:28:10|316.76|312.66|316.74|312.64|316.76|312.66|316.71|312.61|9
1638689300000|2021-12-05 07:28:20|316.73|312.63|316.77|312.67|316.78|312.68|316.73|312.63|11
1638689310000|2021-12-05 07:28:30|316.78|312.68|316.76|312.66|316.78|312.68|316.73|312.63|5
1638689320000|2021-12-05 07:28:40|316.75|312.65|316.83|312.73|316.84|312.74|316.75|312.65|14
1638689330000|2021-12-05 07:28:50|316.84|312.74|316.76|312.66|316.86|312.76|316.73|312.63|19
1638689340000|2021-12-05 07:29:00|316.74|312.64|316.74|312.64|316.76|312.66|316.74|312.64|6
1638689350000|2021-12-05 07:29:10|316.77|312.67|316.76|312.66|316.77|312.67|316.74|312.64|5
1638689360000|2021-12-05 07:29:20|316.74|312.64|316.76|312.66|316.81|312.71|316.74|312.64|17
1638689370000|2021-12-05 07:29:30|316.77|312.67|316.75|312.65|316.77|312.67|316.71|312.61|5
1638689380000|2021-12-05 07:29:40|316.71|312.61|316.58|312.48|316.72|312.62|316.57|312.47|14
1638689390000|2021-12-05 07:29:50|316.62|312.52|316.54|312.44|316.62|312.52|316.53|312.43|12
1638689400000|2021-12-05 07:30:00|316.53|312.43|316.58|312.48|316.58|312.48|316.53|312.43|15
1638689410000|2021-12-05 07:30:10|316.57|312.47|316.43|312.33|316.59|312.49|316.43|312.33|17
1638689420000|2021-12-05 07:30:20|316.42|312.32|316.34|312.24|316.44|312.34|316.26|312.16|24
1638689430000|2021-12-05 07:30:30|316.35|312.25|316.32|312.22|316.35|312.25|316.28|312.18|9
1638689440000|2021-12-05 07:30:40|316.36|312.26|316.31|312.21|316.41|312.31|316.31|312.21|18
1638689450000|2021-12-05 07:30:50|316.3|312.2|316.31|312.21|316.35|312.25|316.3|312.2|8
1638689460000|2021-12-05 07:31:00|316.3|312.2|316.3|312.2|316.31|312.21|316.3|312.2|3
1638689470000|2021-12-05 07:31:10|316.29|312.19|316.35|312.25|316.35|312.25|316.29|312.19|16
1638689480000|2021-12-05 07:31:20|316.32|312.22|316.35|312.25|316.36|312.26|316.31|312.21|10
1638689490000|2021-12-05 07:31:30|316.32|312.22|316.31|312.21|316.33|312.23|316.21|312.11|11
1638689500000|2021-12-05 07:31:40|316.28|312.18|316.23|312.13|316.28|312.18|316.23|312.13|8
1638689510000|2021-12-05 07:31:50|316.22|312.12|316.13|312.03|316.23|312.13|316.13|312.03|17
1638689520000|2021-12-05 07:32:00|316.14|312.04|315.94|311.84|316.14|312.04|315.94|311.84|11
1638689530000|2021-12-05 07:32:10|315.96|311.86|315.85|311.75|316.01|311.91|315.83|311.73|19
1638689540000|2021-12-05 07:32:20|315.84|311.74|315.89|311.79|315.93|311.83|315.83|311.73|13
1638689550000|2021-12-05 07:32:30|315.91|311.81|315.96|311.86|315.97|311.87|315.9|311.8|15
1638689560000|2021-12-05 07:32:40|315.92|311.82|315.95|311.85|315.96|311.86|315.89|311.79|11
1638689570000|2021-12-05 07:32:50|315.96|311.86|315.84|311.74|315.96|311.86|315.84|311.74|20
1638689580000|2021-12-05 07:33:00|315.86|311.76|315.82|311.72|315.86|311.76|315.82|311.72|15
1638689590000|2021-12-05 07:33:10|315.85|311.75|315.94|311.84|315.95|311.85|315.83|311.73|16
1638689600000|2021-12-05 07:33:20|315.95|311.85|315.95|311.85|315.95|311.85|315.93|311.83|17
1638689610000|2021-12-05 07:33:30|315.96|311.86|315.95|311.85|315.96|311.86|315.93|311.83|8
1638689620000|2021-12-05 07:33:40|315.96|311.86|315.95|311.85|315.97|311.87|315.93|311.83|10
1638689630000|2021-12-05 07:33:50|315.94|311.84|315.98|311.88|315.98|311.88|315.91|311.81|8
1638689640000|2021-12-05 07:34:00|316.01|311.91|315.98|311.88|316.03|311.93|315.98|311.88|10
1638689650000|2021-12-05 07:34:10|315.97|311.87|316|311.9|316.02|311.92|315.97|311.87|15
1638689660000|2021-12-05 07:34:20|315.99|311.89|316.01|311.91|316.04|311.94|315.99|311.89|8
1638689670000|2021-12-05 07:34:30|316.02|311.92|315.97|311.87|316.02|311.92|315.97|311.87|6
1638689680000|2021-12-05 07:34:40|315.98|311.88|316.02|311.92|316.05|311.95|315.98|311.88|7
1638689690000|2021-12-05 07:34:50|316.01|311.91|315.99|311.89|316.01|311.91|315.98|311.88|10
1638689700000|2021-12-05 07:35:00|315.98|311.88|316|311.9|316.01|311.91|315.98|311.88|8
1638689710000|2021-12-05 07:35:10|315.99|311.89|315.76|311.66|315.99|311.89|315.76|311.66|18
1638689720000|2021-12-05 07:35:20|315.72|311.62|315.6|311.5|315.72|311.62|315.58|311.48|14
1638689730000|2021-12-05 07:35:30|315.61|311.51|315.6|311.5|315.65|311.55|315.58|311.48|13
1638689740000|2021-12-05 07:35:40|315.61|311.51|315.63|311.53|315.63|311.53|315.59|311.49|8
1638689750000|2021-12-05 07:35:50|315.62|311.52|315.63|311.53|315.63|311.53|315.62|311.52|4
1638689760000|2021-12-05 07:36:00|315.62|311.52|315.62|311.52|315.62|311.52|315.59|311.49|8
1638689770000|2021-12-05 07:36:10|315.59|311.49|315.59|311.49|315.63|311.53|315.59|311.49|8
1638689780000|2021-12-05 07:36:20|315.6|311.5|315.59|311.49|315.6|311.5|315.58|311.48|8
1638689790000|2021-12-05 07:36:30|315.58|311.48|315.51|311.41|315.61|311.51|315.51|311.41|8
1638689800000|2021-12-05 07:36:40|315.5|311.4|315.45|311.35|315.52|311.42|315.43|311.33|8
1638689810000|2021-12-05 07:36:50|315.43|311.33|315.39|311.29|315.43|311.33|315.39|311.29|3
1638689820000|2021-12-05 07:37:00|315.38|311.28|315.33|311.23|315.4|311.3|315.33|311.23|10
1638689830000|2021-12-05 07:37:10|315.34|311.24|315.3|311.2|315.34|311.24|315.3|311.2|3
1638689840000|2021-12-05 07:37:20|315.32|311.22|315.3|311.2|315.32|311.22|315.27|311.17|4
1638689850000|2021-12-05 07:37:30|315.28|311.18|315.2|311.1|315.28|311.18|315.13|311.03|13
1638689860000|2021-12-05 07:37:40|315.26|311.16|315.31|311.21|315.34|311.24|315.26|311.16|14
1638689870000|2021-12-05 07:37:50|315.32|311.22|315.23|311.13|315.37|311.27|315.23|311.13|19
1638689880000|2021-12-05 07:38:00|315.24|311.14|315.4|311.3|315.4|311.3|315.24|311.14|22
1638689890000|2021-12-05 07:38:10|315.42|311.32|315.42|311.32|315.47|311.37|315.41|311.31|17
1638689900000|2021-12-05 07:38:20|315.41|311.31|315.46|311.36|315.49|311.39|315.41|311.31|12
1638689910000|2021-12-05 07:38:30|315.47|311.37|315.41|311.31|315.49|311.39|315.39|311.29|20
1638689920000|2021-12-05 07:38:40|315.37|311.27|315.42|311.32|315.45|311.35|315.37|311.27|5
1638689930000|2021-12-05 07:38:50|315.38|311.28|315.34|311.24|315.41|311.31|315.31|311.21|9
1638689950000|2021-12-05 07:39:10|315.33|311.23|315.44|311.34|315.46|311.36|315.32|311.22|13
1638689960000|2021-12-05 07:39:20|315.45|311.35|315.54|311.44|315.54|311.44|315.44|311.34|4
1638689970000|2021-12-05 07:39:30|315.53|311.43|315.54|311.44|315.55|311.45|315.51|311.41|16
1638689980000|2021-12-05 07:39:40|315.53|311.43|315.45|311.35|315.56|311.46|315.45|311.35|21
1638689990000|2021-12-05 07:39:50|315.46|311.36|315.5|311.4|315.51|311.41|315.46|311.36|14
1638690000000|2021-12-05 07:40:00|315.48|311.38|315.5|311.4|315.51|311.41|315.48|311.38|8
1638690010000|2021-12-05 07:40:10|315.51|311.41|315.48|311.38|315.51|311.41|315.44|311.34|16
1638690020000|2021-12-05 07:40:20|315.47|311.37|315.49|311.39|315.49|311.39|315.44|311.34|12
1638690030000|2021-12-05 07:40:30|315.43|311.33|315.4|311.3|315.47|311.37|315.36|311.26|17
1638690040000|2021-12-05 07:40:40|315.41|311.31|315.25|311.15|315.41|311.31|315.25|311.15|15
1638690050000|2021-12-05 07:40:50|315.29|311.19|315.26|311.16|315.29|311.19|315.25|311.15|5
1638690060000|2021-12-05 07:41:00|315.29|311.19|315.31|311.21|315.31|311.21|315.29|311.19|5
1638690070000|2021-12-05 07:41:10|315.3|311.2|315.08|310.98|315.31|311.21|315.07|310.97|12
1638690080000|2021-12-05 07:41:20|315.06|310.96|314.83|310.73|315.06|310.96|314.82|310.72|20
1638690090000|2021-12-05 07:41:30|314.78|310.68|314.84|310.74|314.85|310.75|314.78|310.68|10
1638690100000|2021-12-05 07:41:40|314.85|310.75|314.81|310.71|314.85|310.75|314.8|310.7|14
1638690110000|2021-12-05 07:41:50|314.78|310.68|314.77|310.67|314.79|310.69|314.75|310.65|10
1638690120000|2021-12-05 07:42:00|314.75|310.65|314.6|310.5|314.77|310.67|314.59|310.49|21
1638690130000|2021-12-05 07:42:10|314.59|310.49|314.64|310.54|314.68|310.58|314.51|310.41|20
1638690140000|2021-12-05 07:42:20|314.68|310.58|314.7|310.6|314.75|310.65|314.67|310.57|15
1638690150000|2021-12-05 07:42:30|314.69|310.59|314.69|310.59|314.74|310.64|314.67|310.57|16
1638690160000|2021-12-05 07:42:40|314.7|310.6|314.69|310.59|314.73|310.63|314.68|310.58|13
1638690170000|2021-12-05 07:42:50|314.7|310.6|314.69|310.59|314.7|310.6|314.69|310.59|4
1638690180000|2021-12-05 07:43:00|314.68|310.58|314.68|310.58|314.69|310.59|314.63|310.53|10
1638690190000|2021-12-05 07:43:10|314.67|310.57|314.64|310.54|314.68|310.58|314.58|310.48|14
1638690200000|2021-12-05 07:43:20|314.61|310.51|314.46|310.36|314.61|310.51|314.45|310.35|11
1638690210000|2021-12-05 07:43:30|314.43|310.33|314.31|310.21|314.45|310.35|314.27|310.17|16
1638690220000|2021-12-05 07:43:40|314.39|310.29|314.28|310.18|314.39|310.29|314.28|310.18|14
1638690230000|2021-12-05 07:43:50|314.31|310.21|314.38|310.28|314.39|310.29|314.28|310.18|13
1638690240000|2021-12-05 07:44:00|314.29|310.19|314.37|310.27|314.37|310.27|314.29|310.19|9
1638690250000|2021-12-05 07:44:10|314.36|310.26|314.3|310.2|314.4|310.3|314.3|310.2|12
1638690260000|2021-12-05 07:44:20|314.33|310.23|314.21|310.11|314.35|310.25|314.2|310.1|8
1638690270000|2021-12-05 07:44:30|314.23|310.13|314.12|310.02|314.23|310.13|314.12|310.02|13
1638690280000|2021-12-05 07:44:40|314.13|310.03|314.06|309.96|314.15|310.05|314.04|309.94|14
1638690290000|2021-12-05 07:44:50|314.08|309.98|314.12|310.02|314.12|310.02|314.08|309.98|7
1638690300000|2021-12-05 07:45:00|314.11|310.01|314.13|310.03|314.15|310.05|314.04|309.94|25
1638690310000|2021-12-05 07:45:10|314.12|310.02|314.12|310.02|314.15|310.05|314.1|310|12
1638690320000|2021-12-05 07:45:20|314.06|309.96|314.07|309.97|314.12|310.02|314.05|309.95|19
1638690330000|2021-12-05 07:45:30|314.05|309.95|314.01|309.91|314.05|309.95|314.01|309.91|9
1638690340000|2021-12-05 07:45:40|313.99|309.89|314|309.9|314.01|309.91|313.98|309.88|7
1638690350000|2021-12-05 07:45:50|313.97|309.87|313.99|309.89|313.99|309.89|313.94|309.84|7
1638690360000|2021-12-05 07:46:00|313.94|309.84|313.79|309.69|313.94|309.84|313.76|309.66|14
1638690370000|2021-12-05 07:46:10|313.8|309.7|313.92|309.82|313.93|309.83|313.8|309.7|20
1638690380000|2021-12-05 07:46:20|313.9|309.8|313.91|309.81|313.92|309.82|313.9|309.8|3
1638690390000|2021-12-05 07:46:30|313.89|309.79|313.83|309.73|313.92|309.82|313.82|309.72|15
1638690400000|2021-12-05 07:46:40|313.81|309.71|313.79|309.69|313.85|309.75|313.78|309.68|20
1638690410000|2021-12-05 07:46:50|313.78|309.68|313.74|309.64|313.82|309.72|313.71|309.61|10
1638690420000|2021-12-05 07:47:00|313.71|309.61|313.71|309.61|313.72|309.62|313.66|309.56|9
1638690430000|2021-12-05 07:47:10|313.7|309.6|313.74|309.64|313.74|309.64|313.68|309.58|16
1638690440000|2021-12-05 07:47:20|313.71|309.61|313.65|309.55|313.76|309.66|313.62|309.52|22
1638690450000|2021-12-05 07:47:30|313.62|309.52|313.58|309.48|313.65|309.55|313.57|309.47|9
1638690460000|2021-12-05 07:47:40|313.56|309.46|313.54|309.44|313.59|309.49|313.45|309.35|16
1638690470000|2021-12-05 07:47:50|313.52|309.42|313.51|309.41|313.54|309.44|313.51|309.41|8
1638690480000|2021-12-05 07:48:00|313.5|309.4|313.54|309.44|313.57|309.47|313.49|309.39|14
1638690490000|2021-12-05 07:48:10|313.5|309.4|313.52|309.42|313.53|309.43|313.46|309.36|9
1638690500000|2021-12-05 07:48:20|313.47|309.37|313.36|309.26|313.48|309.38|313.36|309.26|25
1638690510000|2021-12-05 07:48:30|313.37|309.27|313.28|309.18|313.38|309.28|313.28|309.18|15
1638690520000|2021-12-05 07:48:40|313.32|309.22|313.34|309.24|313.34|309.24|313.27|309.17|11
1638690530000|2021-12-05 07:48:50|313.33|309.23|313.16|309.06|313.33|309.23|313.16|309.06|15
1638690540000|2021-12-05 07:49:00|313.1|309|313.16|309.06|313.21|309.11|313.05|308.95|19
1638690550000|2021-12-05 07:49:10|313.19|309.09|313.22|309.12|313.25|309.15|313.19|309.09|11
1638690560000|2021-12-05 07:49:20|313.21|309.11|313.25|309.15|313.27|309.17|313.2|309.1|13
1638690570000|2021-12-05 07:49:30|313.26|309.16|313.33|309.23|313.33|309.23|313.24|309.14|17
1638690580000|2021-12-05 07:49:40|313.3|309.2|313.37|309.27|313.42|309.32|313.3|309.2|14
1638690590000|2021-12-05 07:49:50|313.38|309.28|313.45|309.35|313.47|309.37|313.36|309.26|10
1638690600000|2021-12-05 07:50:00|313.46|309.36|313.48|309.38|313.48|309.38|313.45|309.35|10
1638690610000|2021-12-05 07:50:10|313.45|309.35|313.54|309.44|313.54|309.44|313.44|309.34|7
1638690620000|2021-12-05 07:50:20|313.53|309.43|313.48|309.38|313.59|309.49|313.46|309.36|18
1638690630000|2021-12-05 07:50:30|313.47|309.37|313.5|309.4|313.51|309.41|313.47|309.37|10
1638690640000|2021-12-05 07:50:40|313.51|309.41|313.56|309.46|313.56|309.46|313.49|309.39|11
1638690650000|2021-12-05 07:50:50|313.55|309.45|313.49|309.39|313.56|309.46|313.49|309.39|6
1638690660000|2021-12-05 07:51:00|313.5|309.4|313.57|309.47|313.57|309.47|313.5|309.4|14
1638690670000|2021-12-05 07:51:10|313.53|309.43|313.54|309.44|313.64|309.54|313.53|309.43|11
1638690680000|2021-12-05 07:51:20|313.56|309.46|313.57|309.47|313.6|309.5|313.54|309.44|7
1638690690000|2021-12-05 07:51:30|313.59|309.49|313.73|309.63|313.75|309.65|313.59|309.49|18
1638690700000|2021-12-05 07:51:40|313.72|309.62|313.79|309.69|313.82|309.72|313.72|309.62|15
1638690710000|2021-12-05 07:51:50|313.82|309.72|313.74|309.64|313.82|309.72|313.7|309.6|18
1638690720000|2021-12-05 07:52:00|313.75|309.65|313.72|309.62|313.76|309.66|313.71|309.61|10
1638690730000|2021-12-05 07:52:10|313.75|309.65|313.74|309.64|313.76|309.66|313.73|309.63|8
1638690740000|2021-12-05 07:52:20|313.76|309.66|313.81|309.71|313.82|309.72|313.74|309.64|7
1638690750000|2021-12-05 07:52:30|313.82|309.72|313.56|309.46|313.83|309.73|313.54|309.44|17
1638690760000|2021-12-05 07:52:40|313.41|309.31|313.46|309.36|313.51|309.41|313.41|309.31|15
1638690770000|2021-12-05 07:52:50|313.45|309.35|313.49|309.39|313.5|309.4|313.42|309.32|17
1638690780000|2021-12-05 07:53:00|313.48|309.38|313.45|309.35|313.53|309.43|313.44|309.34|11
1638690790000|2021-12-05 07:53:10|313.42|309.32|313.51|309.41|313.54|309.44|313.42|309.32|19
1638690800000|2021-12-05 07:53:20|313.47|309.37|313.47|309.37|313.48|309.38|313.45|309.35|11
1638690810000|2021-12-05 07:53:30|313.46|309.36|313.45|309.35|313.51|309.41|313.44|309.34|18
1638690820000|2021-12-05 07:53:40|313.48|309.38|313.45|309.35|313.5|309.4|313.44|309.34|17
1638690830000|2021-12-05 07:53:50|313.46|309.36|313.37|309.27|313.47|309.37|313.36|309.26|20
1638690840000|2021-12-05 07:54:00|313.36|309.26|313.37|309.27|313.37|309.27|313.36|309.26|8
1638690850000|2021-12-05 07:54:10|313.38|309.28|313.42|309.32|313.42|309.32|313.37|309.27|7
1638690860000|2021-12-05 07:54:20|313.4|309.3|313.4|309.3|313.41|309.31|313.37|309.27|7
1638690870000|2021-12-05 07:54:30|313.37|309.27|312.98|308.88|313.4|309.3|312.98|308.88|26
1638690880000|2021-12-05 07:54:40|312.97|308.87|312.88|308.78|312.98|308.88|312.82|308.72|28
1638690890000|2021-12-05 07:54:50|312.92|308.82|312.92|308.82|312.92|308.82|312.85|308.75|16
1638690900000|2021-12-05 07:55:00|312.91|308.81|312.54|308.44|312.91|308.81|312.47|308.37|27
1638690910000|2021-12-05 07:55:10|312.48|308.38|312.54|308.44|312.56|308.46|312.44|308.34|25
1638690920000|2021-12-05 07:55:20|312.55|308.45|312.64|308.54|312.65|308.55|312.51|308.41|24
1638690930000|2021-12-05 07:55:30|312.65|308.55|312.58|308.48|312.65|308.55|312.55|308.45|19
1638690940000|2021-12-05 07:55:40|312.59|308.49|312.57|308.47|312.6|308.5|312.54|308.44|11
1638690950000|2021-12-05 07:55:50|312.54|308.44|312.62|308.52|312.62|308.52|312.52|308.42|26
1638690960000|2021-12-05 07:56:00|312.63|308.53|312.47|308.37|312.63|308.53|312.46|308.36|21
1638690970000|2021-12-05 07:56:10|312.46|308.36|312.61|308.51|312.61|308.51|312.46|308.36|21
1638690980000|2021-12-05 07:56:20|312.6|308.5|312.67|308.57|312.68|308.58|312.57|308.47|20
1638690990000|2021-12-05 07:56:30|312.68|308.58|312.69|308.59|312.69|308.59|312.67|308.57|3
1638691000000|2021-12-05 07:56:40|312.68|308.58|312.7|308.6|312.7|308.6|312.67|308.57|5
1638691010000|2021-12-05 07:56:50|312.71|308.61|312.72|308.62|312.78|308.68|312.7|308.6|16
1638691020000|2021-12-05 07:57:00|312.71|308.61|312.73|308.63|312.74|308.64|312.71|308.61|5
1638691030000|2021-12-05 07:57:10|312.74|308.64|312.74|308.64|312.76|308.66|312.74|308.64|6
1638691040000|2021-12-05 07:57:20|312.73|308.63|312.76|308.66|312.76|308.66|312.73|308.63|3
1638691050000|2021-12-05 07:57:30|312.79|308.69|312.78|308.68|312.79|308.69|312.77|308.67|4
1638691070000|2021-12-05 07:57:50|312.77|308.67|312.78|308.68|312.79|308.69|312.77|308.67|6
1638691080000|2021-12-05 07:58:00|312.77|308.67|312.81|308.71|312.81|308.71|312.77|308.67|4
1638691090000|2021-12-05 07:58:10|312.82|308.72|312.89|308.79|312.94|308.84|312.82|308.72|16
1638691100000|2021-12-05 07:58:20|312.86|308.76|312.87|308.77|312.89|308.79|312.86|308.76|4
1638691110000|2021-12-05 07:58:30|312.84|308.74|312.9|308.8|312.91|308.81|312.83|308.73|12
1638691120000|2021-12-05 07:58:40|312.91|308.81|312.9|308.8|312.94|308.84|312.9|308.8|6
1638691130000|2021-12-05 07:58:50|312.93|308.83|312.93|308.83|312.94|308.84|312.91|308.81|5
1638691140000|2021-12-05 07:59:00|312.91|308.81|313|308.9|313.04|308.94|312.91|308.81|18
1638691150000|2021-12-05 07:59:10|313.02|308.92|312.98|308.88|313.03|308.93|312.96|308.86|15
1638691160000|2021-12-05 07:59:20|313|308.9|313.02|308.92|313.03|308.93|312.98|308.88|7
1638691170000|2021-12-05 07:59:30|313.01|308.91|313.06|308.96|313.08|308.98|313.01|308.91|13
1638691180000|2021-12-05 07:59:40|313.07|308.97|313.14|309.04|313.14|309.04|313.04|308.94|6
1638691190000|2021-12-05 07:59:50|313.13|309.03|313.18|309.08|313.27|309.17|313.13|309.03|16
1638691200000|2021-12-05 08:00:00|313.17|309.07|313.17|309.07|313.18|309.08|313.15|309.05|12
1638691210000|2021-12-05 08:00:10|313.18|309.08|313.18|309.08|313.19|309.09|313.17|309.07|4
1638691220000|2021-12-05 08:00:20|313.19|309.09|313.15|309.05|313.19|309.09|313.14|309.04|4
1638691230000|2021-12-05 08:00:30|313.26|309.16|313.3|309.2|313.3|309.2|313.23|309.13|13
1638691240000|2021-12-05 08:00:40|313.27|309.17|313.24|309.14|313.3|309.2|313.23|309.13|15
1638691250000|2021-12-05 08:00:50|313.25|309.15|313.12|309.02|313.25|309.15|313.12|309.02|8
1638691260000|2021-12-05 08:01:00|313.14|309.04|313.08|308.98|313.16|309.06|313.07|308.97|18
1638691270000|2021-12-05 08:01:10|313.09|308.99|313.01|308.91|313.09|308.99|313|308.9|5
1638691280000|2021-12-05 08:01:20|313|308.9|313.04|308.94|313.06|308.96|313|308.9|8
1638691290000|2021-12-05 08:01:30|313.06|308.96|312.95|308.85|313.06|308.96|312.95|308.85|8
1638691300000|2021-12-05 08:01:40|312.94|308.84|312.9|308.8|312.95|308.85|312.88|308.78|24
1638691310000|2021-12-05 08:01:50|312.89|308.79|312.56|308.46|312.9|308.8|312.56|308.46|19
1638691320000|2021-12-05 08:02:00|312.55|308.45|312.57|308.47|312.72|308.62|312.48|308.38|26
1638691330000|2021-12-05 08:02:10|312.61|308.51|312.61|308.51|312.63|308.53|312.58|308.48|14
1638691340000|2021-12-05 08:02:20|312.62|308.52|312.53|308.43|312.62|308.52|312.5|308.4|19
1638691350000|2021-12-05 08:02:30|312.5|308.4|312.36|308.26|312.5|308.4|312.35|308.25|23
1638691360000|2021-12-05 08:02:40|312.39|308.29|312.37|308.27|312.44|308.34|312.36|308.26|15
1638691370000|2021-12-05 08:02:50|312.36|308.26|312.14|308.04|312.36|308.26|312.13|308.03|16
1638691380000|2021-12-05 08:03:00|312.13|308.03|312.08|307.98|312.16|308.06|312.07|307.97|17
1638691390000|2021-12-05 08:03:10|312.05|307.95|311.95|307.85|312.05|307.95|311.93|307.83|14
1638691400000|2021-12-05 08:03:20|311.98|307.88|311.91|307.81|311.98|307.88|311.89|307.79|11
1638691410000|2021-12-05 08:03:30|311.93|307.83|311.73|307.63|311.97|307.87|311.71|307.61|16
1638691420000|2021-12-05 08:03:40|311.68|307.58|312|307.9|312.03|307.93|311.68|307.58|27
1638691430000|2021-12-05 08:03:50|312.01|307.91|311.96|307.86|312.01|307.91|311.85|307.75|16
1638691440000|2021-12-05 08:04:00|311.97|307.87|312.13|308.03|312.17|308.07|311.96|307.86|26
1638691450000|2021-12-05 08:04:10|312.12|308.02|311.99|307.89|312.13|308.03|311.99|307.89|22
1638691460000|2021-12-05 08:04:20|312.02|307.92|311.98|307.88|312.02|307.92|311.98|307.88|4
1638691470000|2021-12-05 08:04:30|311.94|307.84|311.85|307.75|311.94|307.84|311.85|307.75|7
1638691480000|2021-12-05 08:04:40|311.84|307.74|311.91|307.81|311.93|307.83|311.84|307.74|15
1638691490000|2021-12-05 08:04:50|311.95|307.85|311.94|307.84|311.95|307.85|311.9|307.8|9
1638691500000|2021-12-05 08:05:00|311.9|307.8|311.71|307.61|311.94|307.84|311.69|307.59|17
1638691510000|2021-12-05 08:05:10|311.7|307.6|311.69|307.59|311.71|307.61|311.68|307.58|6
1638691520000|2021-12-05 08:05:20|311.68|307.58|311.64|307.54|311.69|307.59|311.64|307.54|10
1638691530000|2021-12-05 08:05:30|311.66|307.56|311.62|307.52|311.66|307.56|311.62|307.52|15
1638691540000|2021-12-05 08:05:40|311.61|307.51|311.66|307.56|311.69|307.59|311.61|307.51|13
1638691550000|2021-12-05 08:05:50|311.67|307.57|311.61|307.51|311.67|307.57|311.61|307.51|13
1638691560000|2021-12-05 08:06:00|311.56|307.46|311.4|307.3|311.56|307.46|311.38|307.28|15
1638691570000|2021-12-05 08:06:10|311.38|307.28|311.48|307.38|311.54|307.44|311.36|307.26|24
1638691580000|2021-12-05 08:06:20|311.49|307.39|311.58|307.48|311.58|307.48|311.48|307.38|15
1638691590000|2021-12-05 08:06:30|311.54|307.44|311.55|307.45|311.57|307.47|311.47|307.37|28
1638691600000|2021-12-05 08:06:40|311.56|307.46|311.67|307.57|311.67|307.57|311.54|307.44|8
1638691610000|2021-12-05 08:06:50|311.66|307.56|311.84|307.74|311.84|307.74|311.64|307.54|14
1638691620000|2021-12-05 08:07:00|311.83|307.73|312.27|308.17|312.27|308.17|311.83|307.73|24
1638691630000|2021-12-05 08:07:10|312.26|308.16|311.99|307.89|312.29|308.19|311.93|307.83|26
1638691640000|2021-12-05 08:07:20|311.96|307.86|312.24|308.14|312.24|308.14|311.9|307.8|20
1638691650000|2021-12-05 08:07:30|312.23|308.13|312.26|308.16|312.28|308.18|312.23|308.13|19
1638691660000|2021-12-05 08:07:40|312.25|308.15|312.41|308.31|312.41|308.31|312.24|308.14|24
1638691670000|2021-12-05 08:07:50|312.4|308.3|312.54|308.44|312.54|308.44|312.4|308.3|21
1638691680000|2021-12-05 08:08:00|312.6|308.5|312.71|308.61|312.72|308.62|312.6|308.5|19
1638691690000|2021-12-05 08:08:10|312.7|308.6|312.72|308.62|312.79|308.69|312.7|308.6|10
1638691700000|2021-12-05 08:08:20|312.73|308.63|312.79|308.69|312.79|308.69|312.72|308.62|13
1638691710000|2021-12-05 08:08:30|312.8|308.7|312.79|308.69|312.83|308.73|312.73|308.63|13
1638691720000|2021-12-05 08:08:40|312.8|308.7|312.76|308.66|312.81|308.71|312.75|308.65|11
1638691730000|2021-12-05 08:08:50|312.75|308.65|312.86|308.76|312.86|308.76|312.72|308.62|14
1638691740000|2021-12-05 08:09:00|312.85|308.75|312.79|308.69|312.85|308.75|312.79|308.69|4
1638691750000|2021-12-05 08:09:10|312.8|308.7|312.86|308.76|312.88|308.78|312.79|308.69|15
1638691760000|2021-12-05 08:09:20|312.87|308.77|312.87|308.77|312.87|308.77|312.84|308.74|12
1638691770000|2021-12-05 08:09:30|312.86|308.76|312.95|308.85|313|308.9|312.86|308.76|13
1638691780000|2021-12-05 08:09:40|312.94|308.84|313|308.9|313.01|308.91|312.87|308.77|25
1638691790000|2021-12-05 08:09:50|313.04|308.94|313.12|309.02|313.13|309.03|312.99|308.89|17
1638691800000|2021-12-05 08:10:00|313.13|309.03|313.18|309.08|313.18|309.08|313.1|309|12
1638691810000|2021-12-05 08:10:10|313.19|309.09|313.24|309.14|313.29|309.19|313.19|309.09|22
1638691820000|2021-12-05 08:10:20|313.22|309.12|313.34|309.24|313.34|309.24|313.17|309.07|9
1638691830000|2021-12-05 08:10:30|313.33|309.23|313.42|309.32|313.42|309.32|313.33|309.23|10
1638691840000|2021-12-05 08:10:40|313.4|309.3|313.41|309.31|313.46|309.36|313.4|309.3|11
1638691850000|2021-12-05 08:10:50|313.42|309.32|313.42|309.32|313.42|309.32|313.4|309.3|6
1638691860000|2021-12-05 08:11:00|313.44|309.34|313.54|309.44|313.54|309.44|313.44|309.34|9
1638691870000|2021-12-05 08:11:10|313.55|309.45|313.54|309.44|313.55|309.45|313.48|309.38|19
1638691880000|2021-12-05 08:11:20|313.53|309.43|313.75|309.65|313.75|309.65|313.52|309.42|19
1638691890000|2021-12-05 08:11:30|313.73|309.63|313.88|309.78|313.88|309.78|313.73|309.63|12
1638691900000|2021-12-05 08:11:40|313.92|309.82|313.76|309.66|313.92|309.82|313.76|309.66|13
1638691910000|2021-12-05 08:11:50|313.75|309.65|313.63|309.53|313.75|309.65|313.6|309.5|11
1638691920000|2021-12-05 08:12:00|313.65|309.55|313.67|309.57|313.7|309.6|313.61|309.51|11
1638691930000|2021-12-05 08:12:10|313.65|309.55|313.83|309.73|313.83|309.73|313.64|309.54|11
1638691940000|2021-12-05 08:12:20|313.79|309.69|313.91|309.81|313.97|309.87|313.77|309.67|22
1638691950000|2021-12-05 08:12:30|313.87|309.77|313.84|309.74|313.91|309.81|313.81|309.71|26
1638691960000|2021-12-05 08:12:40|313.85|309.75|313.88|309.78|313.89|309.79|313.84|309.74|13
1638691970000|2021-12-05 08:12:50|313.87|309.77|313.77|309.67|313.87|309.77|313.77|309.67|13
1638691980000|2021-12-05 08:13:00|313.76|309.66|313.67|309.57|313.76|309.66|313.67|309.57|22
1638691990000|2021-12-05 08:13:10|313.65|309.55|313.5|309.4|313.65|309.55|313.49|309.39|17
1638692000000|2021-12-05 08:13:20|313.49|309.39|313.47|309.37|313.49|309.39|313.4|309.3|14
1638692010000|2021-12-05 08:13:30|313.46|309.36|313.43|309.33|313.47|309.37|313.41|309.31|8
1638692020000|2021-12-05 08:13:40|313.44|309.34|313.81|309.71|313.84|309.74|313.44|309.34|27
1638692030000|2021-12-05 08:13:50|313.82|309.72|313.83|309.73|313.83|309.73|313.75|309.65|17
1638692040000|2021-12-05 08:14:00|313.85|309.75|313.76|309.66|313.87|309.77|313.72|309.62|15
1638692050000|2021-12-05 08:14:10|313.75|309.65|313.76|309.66|313.77|309.67|313.75|309.65|6
1638692060000|2021-12-05 08:14:20|313.79|309.69|313.85|309.75|313.93|309.83|313.78|309.68|19
1638692070000|2021-12-05 08:14:30|313.87|309.77|313.9|309.8|313.91|309.81|313.87|309.77|12
1638692080000|2021-12-05 08:14:40|313.91|309.81|313.84|309.74|313.91|309.81|313.81|309.71|13
1638692090000|2021-12-05 08:14:50|313.87|309.77|313.86|309.76|313.87|309.77|313.82|309.72|9
1638692100000|2021-12-05 08:15:00|313.87|309.77|313.89|309.79|313.94|309.84|313.8|309.7|16
1638692110000|2021-12-05 08:15:10|313.88|309.78|313.78|309.68|313.9|309.8|313.77|309.67|21
1638692120000|2021-12-05 08:15:20|313.84|309.74|313.83|309.73|313.86|309.76|313.83|309.73|5
1638692130000|2021-12-05 08:15:30|313.82|309.72|313.85|309.75|313.85|309.75|313.78|309.68|10
1638692140000|2021-12-05 08:15:40|313.83|309.73|313.87|309.77|313.87|309.77|313.81|309.71|6
1638692150000|2021-12-05 08:15:50|313.88|309.78|313.96|309.86|313.97|309.87|313.87|309.77|17
1638692160000|2021-12-05 08:16:00|314.01|309.91|314.09|309.99|314.1|310|314.01|309.91|12
1638692170000|2021-12-05 08:16:10|314.07|309.97|314.36|310.26|314.37|310.27|314.06|309.96|22
1638692180000|2021-12-05 08:16:20|314.39|310.29|314.2|310.1|314.46|310.36|314.2|310.1|18
1638692190000|2021-12-05 08:16:30|314.19|310.09|314.06|309.96|314.2|310.1|314.06|309.96|18
1638692200000|2021-12-05 08:16:40|314.05|309.95|314.07|309.97|314.08|309.98|313.98|309.88|19
1638692210000|2021-12-05 08:16:50|314.09|309.99|314.13|310.03|314.16|310.06|314.05|309.95|24
1638692220000|2021-12-05 08:17:00|314.15|310.05|314.17|310.07|314.22|310.12|314.13|310.03|18
1638692230000|2021-12-05 08:17:10|314.16|310.06|314.16|310.06|314.22|310.12|314.15|310.05|13
1638692240000|2021-12-05 08:17:20|314.17|310.07|314.17|310.07|314.23|310.13|314.15|310.05|12
1638692250000|2021-12-05 08:17:30|314.15|310.05|314.15|310.05|314.22|310.12|314.15|310.05|9
1638692260000|2021-12-05 08:17:40|314.16|310.06|314.17|310.07|314.21|310.11|314.15|310.05|10
1638692270000|2021-12-05 08:17:50|314.16|310.06|314|309.9|314.17|310.07|314|309.9|16
1638692280000|2021-12-05 08:18:00|314.01|309.91|314.13|310.03|314.14|310.04|314.01|309.91|16
1638692290000|2021-12-05 08:18:10|314.03|309.93|314|309.9|314.05|309.95|313.95|309.85|12
1638692300000|2021-12-05 08:18:20|313.99|309.89|314.02|309.92|314.05|309.95|313.98|309.88|10
1638692310000|2021-12-05 08:18:30|314.01|309.91|313.99|309.89|314.09|309.99|313.99|309.89|23
1638692320000|2021-12-05 08:18:40|314.01|309.91|313.83|309.73|314.02|309.92|313.81|309.71|16
1638692330000|2021-12-05 08:18:50|313.85|309.75|313.93|309.83|313.94|309.84|313.83|309.73|17
1638692340000|2021-12-05 08:19:00|313.94|309.84|313.93|309.83|313.98|309.88|313.89|309.79|18
1638692350000|2021-12-05 08:19:10|313.95|309.85|313.92|309.82|314.08|309.98|313.92|309.82|19
1638692360000|2021-12-05 08:19:20|313.95|309.85|314.04|309.94|314.05|309.95|313.93|309.83|18
1638692370000|2021-12-05 08:19:30|314.03|309.93|314.04|309.94|314.04|309.94|314.03|309.93|2
1638692380000|2021-12-05 08:19:40|314.08|309.98|314.19|310.09|314.19|310.09|314.06|309.96|19
1638692390000|2021-12-05 08:19:50|314.23|310.13|314.23|310.13|314.23|310.13|314.17|310.07|12
1638692400000|2021-12-05 08:20:00|314.22|310.12|314.26|310.16|314.27|310.17|314.21|310.11|14
1638692420000|2021-12-05 08:20:20|314.27|310.17|314.41|310.31|314.41|310.31|314.27|310.17|27
1638692430000|2021-12-05 08:20:30|314.42|310.32|314.51|310.41|314.51|310.41|314.39|310.29|11
1638692440000|2021-12-05 08:20:40|314.46|310.36|314.41|310.31|314.58|310.48|314.4|310.3|19
1638692450000|2021-12-05 08:20:50|314.46|310.36|314.6|310.5|314.6|310.5|314.45|310.35|21
1638692460000|2021-12-05 08:21:00|314.55|310.45|314.49|310.39|314.61|310.51|314.48|310.38|19
1638692470000|2021-12-05 08:21:10|314.51|310.41|314.54|310.44|314.57|310.47|314.5|310.4|12
1638692480000|2021-12-05 08:21:20|314.52|310.42|314.5|310.4|314.52|310.42|314.5|310.4|10
1638692490000|2021-12-05 08:21:30|314.52|310.42|314.45|310.35|314.52|310.42|314.45|310.35|12
1638692500000|2021-12-05 08:21:40|314.44|310.34|314.43|310.33|314.45|310.35|314.43|310.33|8
1638692510000|2021-12-05 08:21:50|314.44|310.34|314.25|310.15|314.47|310.37|314.15|310.05|23
1638692520000|2021-12-05 08:22:00|314.27|310.17|314.21|310.11|314.31|310.21|314.16|310.06|21
1638692530000|2021-12-05 08:22:10|314.17|310.07|314.23|310.13|314.23|310.13|314.15|310.05|16
1638692540000|2021-12-05 08:22:20|314.25|310.15|314.17|310.07|314.29|310.19|314.16|310.06|16
1638692550000|2021-12-05 08:22:30|314.2|310.1|314.09|309.99|314.22|310.12|314.09|309.99|15
1638692560000|2021-12-05 08:22:40|314.15|310.05|314.16|310.06|314.16|310.06|314.09|309.99|13
1638692570000|2021-12-05 08:22:50|314.11|310.01|314.17|310.07|314.17|310.07|314.1|310|8
1638692580000|2021-12-05 08:23:00|314.16|310.06|314.02|309.92|314.19|310.09|314.02|309.92|18
1638692590000|2021-12-05 08:23:10|314.03|309.93|313.92|309.82|314.03|309.93|313.89|309.79|11
1638692600000|2021-12-05 08:23:20|313.91|309.81|313.84|309.74|313.91|309.81|313.83|309.73|11
1638692610000|2021-12-05 08:23:30|313.83|309.73|313.72|309.62|313.83|309.73|313.69|309.59|10
1638692620000|2021-12-05 08:23:40|313.71|309.61|313.59|309.49|313.71|309.61|313.5|309.4|22
1638692630000|2021-12-05 08:23:50|313.58|309.48|313.45|309.35|313.59|309.49|313.45|309.35|18
1638692640000|2021-12-05 08:24:00|313.44|309.34|313.37|309.27|313.47|309.37|313.35|309.25|13
1638692650000|2021-12-05 08:24:10|313.33|309.23|313.01|308.91|313.33|309.23|312.97|308.87|22
1638692660000|2021-12-05 08:24:20|313|308.9|313.17|309.07|313.18|309.08|312.96|308.86|28
1638692670000|2021-12-05 08:24:30|313.18|309.08|313.16|309.06|313.23|309.13|313.16|309.06|17
1638692680000|2021-12-05 08:24:40|313.17|309.07|313.01|308.91|313.17|309.07|312.97|308.87|14
1638692690000|2021-12-05 08:24:50|313.05|308.95|313|308.9|313.09|308.99|313|308.9|24
1638692700000|2021-12-05 08:25:00|313.01|308.91|312.95|308.85|313.07|308.97|312.95|308.85|19
1638692710000|2021-12-05 08:25:10|312.96|308.86|312.82|308.72|313.04|308.94|312.82|308.72|17
1638692720000|2021-12-05 08:25:20|312.84|308.74|312.83|308.73|312.86|308.76|312.74|308.64|23
1638692730000|2021-12-05 08:25:30|312.8|308.7|312.54|308.44|312.8|308.7|312.49|308.39|21
1638692740000|2021-12-05 08:25:40|312.58|308.48|312.51|308.41|312.6|308.5|312.48|308.38|18
1638692750000|2021-12-05 08:25:50|312.52|308.42|312.51|308.41|312.53|308.43|312.51|308.41|5
1638692760000|2021-12-05 08:26:00|312.52|308.42|312.57|308.47|312.58|308.48|312.51|308.41|11
1638692770000|2021-12-05 08:26:10|312.61|308.51|312.74|308.64|312.75|308.65|312.61|308.51|19
1638692780000|2021-12-05 08:26:20|312.73|308.63|312.73|308.63|312.74|308.64|312.71|308.61|7
1638692790000|2021-12-05 08:26:30|312.72|308.62|312.69|308.59|312.74|308.64|312.67|308.57|9
1638692800000|2021-12-05 08:26:40|312.68|308.58|312.59|308.49|312.68|308.58|312.57|308.47|12
1638692810000|2021-12-05 08:26:50|312.57|308.47|312.56|308.46|312.59|308.49|312.51|308.41|8
1638692820000|2021-12-05 08:27:00|312.54|308.44|312.56|308.46|312.57|308.47|312.54|308.44|8
1638692830000|2021-12-05 08:27:10|312.57|308.47|312.51|308.41|312.68|308.58|312.48|308.38|31
1638692840000|2021-12-05 08:27:20|312.48|308.38|312.42|308.32|312.49|308.39|312.31|308.21|20
1638692850000|2021-12-05 08:27:30|312.43|308.33|312.37|308.27|312.43|308.33|312.33|308.23|14
1638692860000|2021-12-05 08:27:40|312.38|308.28|312.32|308.22|312.39|308.29|312.28|308.18|10
1638692870000|2021-12-05 08:27:50|312.33|308.23|312.45|308.35|312.48|308.38|312.33|308.23|13
1638692880000|2021-12-05 08:28:00|312.49|308.39|312.49|308.39|312.52|308.42|312.44|308.34|19
1638692890000|2021-12-05 08:28:10|312.48|308.38|312.5|308.4|312.52|308.42|312.48|308.38|5
1638692900000|2021-12-05 08:28:20|312.47|308.37|312.47|308.37|312.5|308.4|312.42|308.32|13
1638692910000|2021-12-05 08:28:30|312.49|308.39|312.47|308.37|312.49|308.39|312.46|308.36|8
1638692920000|2021-12-05 08:28:40|312.48|308.38|312.53|308.43|312.53|308.43|312.42|308.32|13
1638692930000|2021-12-05 08:28:50|312.59|308.49|312.52|308.42|312.59|308.49|312.51|308.41|21
1638692940000|2021-12-05 08:29:00|312.54|308.44|312.6|308.5|312.66|308.56|312.51|308.41|19
1638692950000|2021-12-05 08:29:10|312.61|308.51|312.68|308.58|312.71|308.61|312.6|308.5|17
1638692960000|2021-12-05 08:29:20|312.67|308.57|312.68|308.58|312.68|308.58|312.66|308.56|8
1638692970000|2021-12-05 08:29:30|312.67|308.57|312.68|308.58|312.69|308.59|312.66|308.56|6
1638692980000|2021-12-05 08:29:40|312.69|308.59|312.7|308.6|312.73|308.63|312.69|308.59|6
1638692990000|2021-12-05 08:29:50|312.71|308.61|312.7|308.6|312.71|308.61|312.7|308.6|2
1638693000000|2021-12-05 08:30:00|312.71|308.61|312.42|308.32|312.71|308.61|312.42|308.32|18
1638693010000|2021-12-05 08:30:10|312.4|308.3|312.29|308.19|312.4|308.3|312.29|308.19|13
1638693020000|2021-12-05 08:30:20|312.31|308.21|312.38|308.28|312.43|308.33|312.29|308.19|18
1638693030000|2021-12-05 08:30:30|312.45|308.35|312.41|308.31|312.45|308.35|312.39|308.29|7
1638693040000|2021-12-05 08:30:40|312.45|308.35|312.47|308.37|312.5|308.4|312.44|308.34|13
1638693050000|2021-12-05 08:30:50|312.48|308.38|312.6|308.5|312.6|308.5|312.47|308.37|12
1638693060000|2021-12-05 08:31:00|312.57|308.47|312.62|308.52|312.62|308.52|312.53|308.43|14
1638693070000|2021-12-05 08:31:10|312.6|308.5|312.63|308.53|312.68|308.58|312.6|308.5|15
1638693080000|2021-12-05 08:31:20|312.65|308.55|312.77|308.67|312.77|308.67|312.65|308.55|11
1638693090000|2021-12-05 08:31:30|312.76|308.66|312.78|308.68|312.78|308.68|312.71|308.61|18
1638693100000|2021-12-05 08:31:40|312.76|308.66|312.86|308.76|312.88|308.78|312.7|308.6|15
1638693110000|2021-12-05 08:31:50|312.87|308.77|312.83|308.73|312.87|308.77|312.8|308.7|8
1638693120000|2021-12-05 08:32:00|312.84|308.74|312.92|308.82|312.92|308.82|312.83|308.73|11
1638693130000|2021-12-05 08:32:10|312.9|308.8|312.94|308.84|312.94|308.84|312.89|308.79|11
1638693140000|2021-12-05 08:32:20|312.95|308.85|313.18|309.08|313.19|309.09|312.95|308.85|11
1638693150000|2021-12-05 08:32:30|313.19|309.09|313.36|309.26|313.36|309.26|313.19|309.09|18
1638693160000|2021-12-05 08:32:40|313.37|309.27|313.54|309.44|313.54|309.44|313.34|309.24|23
1638693170000|2021-12-05 08:32:50|313.51|309.41|313.63|309.53|313.63|309.53|313.51|309.41|8
1638693180000|2021-12-05 08:33:00|313.64|309.54|313.48|309.38|313.64|309.54|313.48|309.38|12
1638693190000|2021-12-05 08:33:10|313.44|309.34|313.28|309.18|313.44|309.34|313.27|309.17|11
1638693200000|2021-12-05 08:33:20|313.32|309.22|313.45|309.35|313.5|309.4|313.32|309.22|19
1638693210000|2021-12-05 08:33:30|313.46|309.36|313.41|309.31|313.48|309.38|313.36|309.26|14
1638693220000|2021-12-05 08:33:40|313.42|309.32|313.4|309.3|313.42|309.32|313.38|309.28|7
1638693230000|2021-12-05 08:33:50|313.41|309.31|313.34|309.24|313.44|309.34|313.34|309.24|14
1638693240000|2021-12-05 08:34:00|313.32|309.22|313.32|309.22|313.33|309.23|313.29|309.19|15
1638693250000|2021-12-05 08:34:10|313.33|309.23|313.33|309.23|313.33|309.23|313.32|309.22|5
1638693260000|2021-12-05 08:34:20|313.32|309.22|313.34|309.24|313.35|309.25|313.32|309.22|5
1638693270000|2021-12-05 08:34:30|313.35|309.25|313.33|309.23|313.35|309.25|313.33|309.23|8
1638693280000|2021-12-05 08:34:40|313.35|309.25|313.37|309.27|313.44|309.34|313.32|309.22|15
1638693290000|2021-12-05 08:34:50|313.35|309.25|313.46|309.36|313.46|309.36|313.35|309.25|16
1638693300000|2021-12-05 08:35:00|313.47|309.37|313.42|309.32|313.49|309.39|313.35|309.25|17
1638693310000|2021-12-05 08:35:10|313.41|309.31|313.37|309.27|313.42|309.32|313.35|309.25|5
1638693320000|2021-12-05 08:35:20|313.38|309.28|313.47|309.37|313.49|309.39|313.38|309.28|15
1638693330000|2021-12-05 08:35:30|313.45|309.35|313.38|309.28|313.46|309.36|313.37|309.27|17
1638693340000|2021-12-05 08:35:40|313.4|309.3|313.42|309.32|313.43|309.33|313.37|309.27|11
1638693350000|2021-12-05 08:35:50|313.47|309.37|313.56|309.46|313.59|309.49|313.47|309.37|16
1638693360000|2021-12-05 08:36:00|313.59|309.49|313.57|309.47|313.59|309.49|313.56|309.46|3
1638693370000|2021-12-05 08:36:10|313.56|309.46|313.53|309.43|313.58|309.48|313.49|309.39|16
1638693380000|2021-12-05 08:36:20|313.54|309.44|313.59|309.49|313.6|309.5|313.54|309.44|12
1638693390000|2021-12-05 08:36:30|313.58|309.48|313.56|309.46|313.58|309.48|313.54|309.44|12
1638693400000|2021-12-05 08:36:40|313.58|309.48|313.59|309.49|313.61|309.51|313.58|309.48|10
1638693410000|2021-12-05 08:36:50|313.58|309.48|313.59|309.49|313.61|309.51|313.57|309.47|12
1638693420000|2021-12-05 08:37:00|313.58|309.48|313.62|309.52|313.64|309.54|313.55|309.45|23
1638693430000|2021-12-05 08:37:10|313.61|309.51|313.88|309.78|313.88|309.78|313.59|309.49|23
1638693440000|2021-12-05 08:37:20|313.89|309.79|314|309.9|314.02|309.92|313.88|309.78|15
1638693450000|2021-12-05 08:37:30|313.99|309.89|313.92|309.82|313.99|309.89|313.87|309.77|7
1638693460000|2021-12-05 08:37:40|313.93|309.83|313.93|309.83|313.95|309.85|313.92|309.82|10
1638693470000|2021-12-05 08:37:50|313.92|309.82|313.84|309.74|313.97|309.87|313.84|309.74|11
1638693480000|2021-12-05 08:38:00|313.86|309.76|313.86|309.76|313.87|309.77|313.84|309.74|6
1638693490000|2021-12-05 08:38:10|313.84|309.74|313.85|309.75|313.87|309.77|313.8|309.7|8
1638693500000|2021-12-05 08:38:20|313.86|309.76|313.91|309.81|313.91|309.81|313.83|309.73|10
1638693510000|2021-12-05 08:38:30|313.95|309.85|313.98|309.88|313.99|309.89|313.95|309.85|4
1638693520000|2021-12-05 08:38:40|313.99|309.89|313.99|309.89|314.04|309.94|313.99|309.89|5
1638693530000|2021-12-05 08:38:50|314|309.9|314|309.9|314.01|309.91|313.99|309.89|11
1638693540000|2021-12-05 08:39:00|313.99|309.89|314.05|309.95|314.12|310.02|313.99|309.89|9
1638693550000|2021-12-05 08:39:10|314.03|309.93|314.07|309.97|314.07|309.97|314.03|309.93|4
1638693560000|2021-12-05 08:39:20|314.04|309.94|313.89|309.79|314.04|309.94|313.89|309.79|26
1638693570000|2021-12-05 08:39:30|313.9|309.8|313.74|309.64|313.9|309.8|313.74|309.64|16
1638693580000|2021-12-05 08:39:40|313.7|309.6|313.72|309.62|313.75|309.65|313.65|309.55|25
1638693590000|2021-12-05 08:39:50|313.7|309.6|313.7|309.6|313.7|309.6|313.67|309.57|7
1638693600000|2021-12-05 08:40:00|313.69|309.59|313.68|309.58|313.71|309.61|313.68|309.58|7
1638693610000|2021-12-05 08:40:10|313.67|309.57|313.64|309.54|313.68|309.58|313.59|309.49|11
1638693620000|2021-12-05 08:40:20|313.65|309.55|313.74|309.64|313.74|309.64|313.64|309.54|9
1638693630000|2021-12-05 08:40:30|313.71|309.61|313.69|309.59|313.74|309.64|313.67|309.57|10
1638693640000|2021-12-05 08:40:40|313.7|309.6|313.68|309.58|313.71|309.61|313.68|309.58|9
1638693650000|2021-12-05 08:40:50|313.7|309.6|313.76|309.66|313.84|309.74|313.7|309.6|14
1638693660000|2021-12-05 08:41:00|313.78|309.68|313.78|309.68|313.78|309.68|313.78|309.68|1
1638693670000|2021-12-05 08:41:10|313.83|309.73|313.82|309.72|313.83|309.73|313.78|309.68|4
1638693680000|2021-12-05 08:41:20|313.81|309.71|313.84|309.74|313.86|309.76|313.81|309.71|12
1638693690000|2021-12-05 08:41:30|313.83|309.73|313.97|309.87|313.97|309.87|313.83|309.73|12
1638693700000|2021-12-05 08:41:40|313.94|309.84|313.98|309.88|313.98|309.88|313.94|309.84|3
1638693710000|2021-12-05 08:41:50|313.97|309.87|313.97|309.87|313.97|309.87|313.97|309.87|1
1638693720000|2021-12-05 08:42:00|314.04|309.94|314.08|309.98|314.09|309.99|314.02|309.92|5
1638693730000|2021-12-05 08:42:10|314.07|309.97|314.09|309.99|314.09|309.99|314.07|309.97|4
1638693740000|2021-12-05 08:42:20|314.1|310|314.1|310|314.1|310|314.09|309.99|3
1638693750000|2021-12-05 08:42:30|314.04|309.94|314.1|310|314.1|310|314.04|309.94|6
1638693770000|2021-12-05 08:42:50|314.09|309.99|314.09|309.99|314.1|310|314.09|309.99|3
1638693780000|2021-12-05 08:43:00|314.06|309.96|314.1|310|314.11|310.01|314.06|309.96|4
1638693790000|2021-12-05 08:43:10|314.11|310.01|314.08|309.98|314.11|310.01|314.06|309.96|8
1638693800000|2021-12-05 08:43:20|314.07|309.97|314.04|309.94|314.16|310.06|314.03|309.93|12
1638693810000|2021-12-05 08:43:30|313.99|309.89|313.92|309.82|314.03|309.93|313.87|309.77|20
1638693820000|2021-12-05 08:43:40|313.89|309.79|313.82|309.72|313.89|309.79|313.81|309.71|7
1638693830000|2021-12-05 08:43:50|313.81|309.71|313.76|309.66|313.81|309.71|313.73|309.63|4
1638693840000|2021-12-05 08:44:00|313.73|309.63|313.75|309.65|313.76|309.66|313.73|309.63|13
1638693850000|2021-12-05 08:44:10|313.81|309.71|313.64|309.54|313.81|309.71|313.62|309.52|13
1638693860000|2021-12-05 08:44:20|313.65|309.55|313.67|309.57|313.68|309.58|313.63|309.53|6
1638693870000|2021-12-05 08:44:30|313.69|309.59|313.68|309.58|313.69|309.59|313.68|309.58|2
1638693880000|2021-12-05 08:44:40|313.69|309.59|313.74|309.64|313.74|309.64|313.68|309.58|4
1638693890000|2021-12-05 08:44:50|313.76|309.66|313.79|309.69|313.79|309.69|313.76|309.66|5
1638693900000|2021-12-05 08:45:00|313.76|309.66|313.66|309.56|313.76|309.66|313.66|309.56|13
1638693910000|2021-12-05 08:45:10|313.68|309.58|313.64|309.54|313.68|309.58|313.63|309.53|9
1638693920000|2021-12-05 08:45:20|313.63|309.53|313.62|309.52|313.66|309.56|313.61|309.51|18
1638693930000|2021-12-05 08:45:30|313.63|309.53|313.82|309.72|313.83|309.73|313.62|309.52|24
1638693940000|2021-12-05 08:45:40|313.84|309.74|313.83|309.73|313.85|309.75|313.81|309.71|9
1638693950000|2021-12-05 08:45:50|313.82|309.72|313.89|309.79|313.93|309.83|313.81|309.71|14
1638693960000|2021-12-05 08:46:00|313.88|309.78|314.03|309.93|314.05|309.95|313.88|309.78|20
1638693970000|2021-12-05 08:46:10|314|309.9|314.09|309.99|314.13|310.03|314|309.9|18
1638693980000|2021-12-05 08:46:20|314.12|310.02|314.15|310.05|314.15|310.05|314.1|310|14
1638693990000|2021-12-05 08:46:30|314.14|310.04|314.51|310.41|314.51|310.41|314.14|310.04|19
1638694000000|2021-12-05 08:46:40|314.61|310.51|314.34|310.24|314.62|310.52|314.34|310.24|24
1638694010000|2021-12-05 08:46:50|314.33|310.23|314.29|310.19|314.36|310.26|314.29|310.19|8
1638694020000|2021-12-05 08:47:00|314.41|310.31|314.5|310.4|314.68|310.58|314.41|310.31|25
1638694030000|2021-12-05 08:47:10|314.49|310.39|314.49|310.39|314.51|310.41|314.49|310.39|7
1638694040000|2021-12-05 08:47:20|314.48|310.38|314.52|310.42|314.53|310.43|314.48|310.38|6
1638694050000|2021-12-05 08:47:30|314.51|310.41|314.48|310.38|314.51|310.41|314.48|310.38|4
1638694060000|2021-12-05 08:47:40|314.51|310.41|314.51|310.41|314.51|310.41|314.45|310.35|14
1638694070000|2021-12-05 08:47:50|314.58|310.48|314.57|310.47|314.6|310.5|314.51|310.41|8
1638694080000|2021-12-05 08:48:00|314.58|310.48|314.59|310.49|314.59|310.49|314.54|310.44|8
1638694090000|2021-12-05 08:48:10|314.58|310.48|314.54|310.44|314.6|310.5|314.54|310.44|4
1638694100000|2021-12-05 08:48:20|314.59|310.49|314.63|310.53|314.64|310.54|314.59|310.49|20
1638694110000|2021-12-05 08:48:30|314.59|310.49|314.58|310.48|314.64|310.54|314.56|310.46|19
1638694120000|2021-12-05 08:48:40|314.56|310.46|314.6|310.5|314.6|310.5|314.56|310.46|4
1638694130000|2021-12-05 08:48:50|314.66|310.56|314.64|310.54|314.66|310.56|314.64|310.54|2
1638694140000|2021-12-05 08:49:00|314.67|310.57|314.63|310.53|314.68|310.58|314.61|310.51|16
1638694150000|2021-12-05 08:49:10|314.68|310.58|314.65|310.55|314.68|310.58|314.63|310.53|7
1638694160000|2021-12-05 08:49:20|314.64|310.54|314.41|310.31|314.65|310.55|314.41|310.31|16
1638694170000|2021-12-05 08:49:30|314.48|310.38|314.18|310.08|314.48|310.38|314.16|310.06|25
1638694180000|2021-12-05 08:49:40|314.2|310.1|314.1|310|314.22|310.12|314.08|309.98|13
1638694190000|2021-12-05 08:49:50|314.14|310.04|314.29|310.19|314.32|310.22|314.14|310.04|16
1638694200000|2021-12-05 08:50:00|314.3|310.2|314.34|310.24|314.37|310.27|314.28|310.18|8
1638694210000|2021-12-05 08:50:10|314.31|310.21|314.35|310.25|314.4|310.3|314.26|310.16|21
1638694220000|2021-12-05 08:50:20|314.36|310.26|314.33|310.23|314.36|310.26|314.28|310.18|12
1638694230000|2021-12-05 08:50:30|314.32|310.22|314.36|310.26|314.36|310.26|314.32|310.22|6
1638694240000|2021-12-05 08:50:40|314.41|310.31|314.42|310.32|314.46|310.36|314.41|310.31|11
1638694250000|2021-12-05 08:50:50|314.41|310.31|314.3|310.2|314.42|310.32|314.3|310.2|15
1638694260000|2021-12-05 08:51:00|314.31|310.21|314.31|310.21|314.37|310.27|314.31|310.21|12
1638694270000|2021-12-05 08:51:10|314.34|310.24|314.33|310.23|314.35|310.25|314.3|310.2|6
1638694280000|2021-12-05 08:51:20|314.31|310.21|314.31|310.21|314.31|310.21|314.31|310.21|1
1638694290000|2021-12-05 08:51:30|314.33|310.23|314.28|310.18|314.33|310.23|314.26|310.16|8
1638694310000|2021-12-05 08:51:50|314.25|310.15|314.25|310.15|314.27|310.17|314.25|310.15|3
1638694320000|2021-12-05 08:52:00|314.26|310.16|314.05|309.95|314.26|310.16|314.03|309.93|16
1638694330000|2021-12-05 08:52:10|314.04|309.94|314.05|309.95|314.05|309.95|313.94|309.84|10
1638694340000|2021-12-05 08:52:20|314.06|309.96|314.02|309.92|314.06|309.96|313.92|309.82|8
1638694350000|2021-12-05 08:52:30|314.13|310.03|314.14|310.04|314.17|310.07|314.02|309.92|23
1638694360000|2021-12-05 08:52:40|314.15|310.05|314.15|310.05|314.15|310.05|314.15|310.05|1
1638694370000|2021-12-05 08:52:50|314.14|310.04|314.18|310.08|314.18|310.08|314.14|310.04|8
1638694380000|2021-12-05 08:53:00|314.17|310.07|314.16|310.06|314.17|310.07|314.16|310.06|2
1638694390000|2021-12-05 08:53:10|314.18|310.08|314.15|310.05|314.18|310.08|314.14|310.04|6
1638694400000|2021-12-05 08:53:20|314.14|310.04|314.15|310.05|314.15|310.05|314.14|310.04|4
1638694410000|2021-12-05 08:53:30|314.17|310.07|314.19|310.09|314.19|310.09|314.17|310.07|5
1638694420000|2021-12-05 08:53:40|314.18|310.08|314.38|310.28|314.38|310.28|314.18|310.08|21
1638694430000|2021-12-05 08:53:50|314.39|310.29|314.32|310.22|314.39|310.29|314.29|310.19|7
1638694440000|2021-12-05 08:54:00|314.31|310.21|314.32|310.22|314.32|310.22|314.31|310.21|2
1638694450000|2021-12-05 08:54:10|314.31|310.21|314.3|310.2|314.32|310.22|314.3|310.2|4
1638694460000|2021-12-05 08:54:20|314.31|310.21|314.28|310.18|314.31|310.21|314.27|310.17|4
1638694470000|2021-12-05 08:54:30|314.4|310.3|314.36|310.26|314.43|310.33|314.34|310.24|12
1638694480000|2021-12-05 08:54:40|314.34|310.24|314.4|310.3|314.4|310.3|314.3|310.2|9
1638694490000|2021-12-05 08:54:50|314.34|310.24|314.22|310.12|314.34|310.24|314.22|310.12|13
1638694500000|2021-12-05 08:55:00|314.24|310.14|314.2|310.1|314.24|310.14|314.2|310.1|2
1638694510000|2021-12-05 08:55:10|314.24|310.14|314.32|310.22|314.36|310.26|314.24|310.14|9
1638694520000|2021-12-05 08:55:20|314.31|310.21|314.24|310.14|314.32|310.22|314.24|310.14|5
1638694530000|2021-12-05 08:55:30|314.22|310.12|314.27|310.17|314.27|310.17|314.22|310.12|3
1638694540000|2021-12-05 08:55:40|314.2|310.1|314.25|310.15|314.27|310.17|314.2|310.1|14
1638694550000|2021-12-05 08:55:50|314.24|310.14|314.2|310.1|314.31|310.21|314.2|310.1|11
1638694560000|2021-12-05 08:56:00|314.24|310.14|314.25|310.15|314.27|310.17|314.19|310.09|9
1638694570000|2021-12-05 08:56:10|314.27|310.17|314.26|310.16|314.27|310.17|314.24|310.14|4
1638694580000|2021-12-05 08:56:20|314.27|310.17|314.27|310.17|314.27|310.17|314.27|310.17|1
1638694590000|2021-12-05 08:56:30|314.25|310.15|314.24|310.14|314.25|310.15|314.2|310.1|9
1638694600000|2021-12-05 08:56:40|314.23|310.13|314.35|310.25|314.38|310.28|314.23|310.13|9
1638694610000|2021-12-05 08:56:50|314.36|310.26|314.42|310.32|314.45|310.35|314.35|310.25|8
1638694620000|2021-12-05 08:57:00|314.43|310.33|314.43|310.33|314.43|310.33|314.43|310.33|1
1638694630000|2021-12-05 08:57:10|314.41|310.31|314.41|310.31|314.46|310.36|314.41|310.31|15
1638694640000|2021-12-05 08:57:20|314.37|310.27|314.4|310.3|314.4|310.3|314.37|310.27|4
1638694650000|2021-12-05 08:57:30|314.36|310.26|314.35|310.25|314.36|310.26|314.35|310.25|2
1638694660000|2021-12-05 08:57:40|314.38|310.28|314.38|310.28|314.38|310.28|314.38|310.28|1
1638694670000|2021-12-05 08:57:50|314.37|310.27|314.29|310.19|314.37|310.27|314.29|310.19|6
1638694680000|2021-12-05 08:58:00|314.3|310.2|314.32|310.22|314.4|310.3|314.3|310.2|13
1638694690000|2021-12-05 08:58:10|314.28|310.18|314.28|310.18|314.32|310.22|314.28|310.18|9
1638694700000|2021-12-05 08:58:20|314.23|310.13|314.26|310.16|314.28|310.18|314.23|310.13|5
1638694710000|2021-12-05 08:58:30|314.27|310.17|314.31|310.21|314.31|310.21|314.27|310.17|3
1638694720000|2021-12-05 08:58:40|314.3|310.2|314.28|310.18|314.3|310.2|314.28|310.18|4
1638694730000|2021-12-05 08:58:50|314.3|310.2|314.29|310.19|314.3|310.2|314.26|310.16|11
1638694740000|2021-12-05 08:59:00|314.3|310.2|314.13|310.03|314.3|310.2|314.08|309.98|16
1638694750000|2021-12-05 08:59:10|314.21|310.11|314.08|309.98|314.26|310.16|314.04|309.94|7
1638694760000|2021-12-05 08:59:20|314.04|309.94|314.06|309.96|314.06|309.96|314.04|309.94|2
1638694780000|2021-12-05 08:59:40|314.02|309.92|314.02|309.92|314.02|309.92|314.02|309.92|1
1638694800000|2021-12-05 09:00:00|314.03|309.93|313.98|309.88|314.06|309.96|313.98|309.88|22
1638694810000|2021-12-05 09:00:10|314|309.9|313.98|309.88|314.05|309.95|313.96|309.86|13
1638694820000|2021-12-05 09:00:20|313.97|309.87|313.97|309.87|313.99|309.89|313.97|309.87|4
1638694830000|2021-12-05 09:00:30|313.99|309.89|314.02|309.92|314.02|309.92|313.99|309.89|8
1638694840000|2021-12-05 09:00:40|314.03|309.93|313.95|309.85|314.03|309.93|313.95|309.85|9
1638694850000|2021-12-05 09:00:50|313.94|309.84|314.02|309.92|314.02|309.92|313.93|309.83|15
1638694860000|2021-12-05 09:01:00|313.98|309.88|313.99|309.89|313.99|309.89|313.96|309.86|6
1638694870000|2021-12-05 09:01:10|313.98|309.88|313.82|309.72|313.98|309.88|313.74|309.64|13
1638694880000|2021-12-05 09:01:20|313.83|309.73|313.78|309.68|313.83|309.73|313.78|309.68|4
1638694890000|2021-12-05 09:01:30|313.73|309.63|313.73|309.63|313.75|309.65|313.73|309.63|4
1638694900000|2021-12-05 09:01:40|313.72|309.62|313.63|309.53|313.74|309.64|313.63|309.53|9
1638694910000|2021-12-05 09:01:50|313.64|309.54|313.56|309.46|313.64|309.54|313.56|309.46|8
1638694920000|2021-12-05 09:02:00|313.55|309.45|313.56|309.46|313.63|309.53|313.55|309.45|8
1638694930000|2021-12-05 09:02:10|313.57|309.47|313.57|309.47|313.57|309.47|313.56|309.46|9
1638694940000|2021-12-05 09:02:20|313.58|309.48|313.59|309.49|313.59|309.49|313.58|309.48|2
1638694950000|2021-12-05 09:02:30|313.58|309.48|313.38|309.28|313.58|309.48|313.38|309.28|17
1638694960000|2021-12-05 09:02:40|313.42|309.32|313.39|309.29|313.42|309.32|313.38|309.28|7
1638694970000|2021-12-05 09:02:50|313.4|309.3|313.35|309.25|313.4|309.3|313.27|309.17|18
1638694980000|2021-12-05 09:03:00|313.31|309.21|313.29|309.19|313.34|309.24|313.25|309.15|13
1638694990000|2021-12-05 09:03:10|313.28|309.18|313.3|309.2|313.32|309.22|313.22|309.12|19
1638695000000|2021-12-05 09:03:20|313.29|309.19|313.33|309.23|313.33|309.23|313.29|309.19|12
1638695010000|2021-12-05 09:03:30|313.32|309.22|313.29|309.19|313.33|309.23|313.29|309.19|5
1638695020000|2021-12-05 09:03:40|313.32|309.22|313.26|309.16|313.32|309.22|313.24|309.14|13
1638695030000|2021-12-05 09:03:50|313.25|309.15|313.26|309.16|313.28|309.18|313.25|309.15|6
1638695040000|2021-12-05 09:04:00|313.25|309.15|313.28|309.18|313.28|309.18|313.25|309.15|9
1638695050000|2021-12-05 09:04:10|313.27|309.17|313.05|308.95|313.27|309.17|313.04|308.94|12
1638695060000|2021-12-05 09:04:20|313.04|308.94|312.92|308.82|313.04|308.94|312.85|308.75|17
1638695070000|2021-12-05 09:04:30|312.78|308.68|312.77|308.67|312.78|308.68|312.75|308.65|11
1638695080000|2021-12-05 09:04:40|312.78|308.68|312.81|308.71|312.87|308.77|312.77|308.67|13
1638695090000|2021-12-05 09:04:50|312.85|308.75|312.81|308.71|312.88|308.78|312.81|308.71|5
1638695100000|2021-12-05 09:05:00|312.82|308.72|312.8|308.7|312.83|308.73|312.77|308.67|11
1638695110000|2021-12-05 09:05:10|312.78|308.68|312.64|308.54|312.78|308.68|312.6|308.5|17
1638695120000|2021-12-05 09:05:20|312.61|308.51|312.67|308.57|312.67|308.57|312.6|308.5|8
1638695130000|2021-12-05 09:05:30|312.68|308.58|312.7|308.6|312.72|308.62|312.68|308.58|10
1638695140000|2021-12-05 09:05:40|312.71|308.61|312.62|308.52|312.71|308.61|312.62|308.52|5
1638695150000|2021-12-05 09:05:50|312.61|308.51|312.67|308.57|312.68|308.58|312.59|308.49|16
1638695160000|2021-12-05 09:06:00|312.69|308.59|312.4|308.3|312.69|308.59|312.4|308.3|16
1638695170000|2021-12-05 09:06:10|312.41|308.31|312.5|308.4|312.51|308.41|312.41|308.31|6
1638695180000|2021-12-05 09:06:20|312.42|308.32|312.44|308.34|312.44|308.34|312.41|308.31|4
1638695190000|2021-12-05 09:06:30|312.43|308.33|312.42|308.32|312.45|308.35|312.39|308.29|10
1638695200000|2021-12-05 09:06:40|312.41|308.31|312.44|308.34|312.5|308.4|312.38|308.28|12
1638695210000|2021-12-05 09:06:50|312.39|308.29|312.34|308.24|312.4|308.3|312.3|308.2|12
1638695220000|2021-12-05 09:07:00|312.32|308.22|312.02|307.92|312.32|308.22|312.02|307.92|19
1638695230000|2021-12-05 09:07:10|311.98|307.88|311.74|307.64|312.03|307.93|311.74|307.64|15
1638695240000|2021-12-05 09:07:20|311.73|307.63|311.48|307.38|311.74|307.64|311.48|307.38|31
1638695250000|2021-12-05 09:07:30|311.38|307.28|311.17|307.07|311.38|307.28|311.14|307.04|26
1638695260000|2021-12-05 09:07:40|311.16|307.06|311.05|306.95|311.16|307.06|311.01|306.91|18
1638695270000|2021-12-05 09:07:50|311.08|306.98|311.08|306.98|311.15|307.05|311.06|306.96|14
1638695280000|2021-12-05 09:08:00|311.13|307.03|311|306.9|311.14|307.04|310.98|306.88|26
1638695290000|2021-12-05 09:08:10|310.97|306.87|310.83|306.73|311.01|306.91|310.82|306.72|29
1638695300000|2021-12-05 09:08:20|310.79|306.69|310.65|306.55|310.8|306.7|310.6|306.5|27
1638695310000|2021-12-05 09:08:30|310.7|306.6|310.59|306.49|310.7|306.6|310.59|306.49|22
1638695320000|2021-12-05 09:08:40|310.56|306.46|310.37|306.27|310.56|306.46|310.37|306.27|9
1638695330000|2021-12-05 09:08:50|310|305.9|310.54|306.44|310.6|306.5|309.75|305.65|33
1638695340000|2021-12-05 09:09:00|310.56|306.46|310.24|306.14|310.64|306.54|310.24|306.14|26
1638695350000|2021-12-05 09:09:10|310.23|306.13|310.3|306.2|310.39|306.29|310.18|306.08|23
1638695360000|2021-12-05 09:09:20|310.31|306.21|309.92|305.82|310.31|306.21|309.91|305.81|31
1638695370000|2021-12-05 09:09:30|309.86|305.76|309.86|305.76|309.94|305.84|309.85|305.75|22
1638695380000|2021-12-05 09:09:40|309.87|305.77|309.86|305.76|309.9|305.8|309.75|305.65|24
1638695390000|2021-12-05 09:09:50|309.87|305.77|309.81|305.71|309.87|305.77|309.75|305.65|19
1638695400000|2021-12-05 09:10:00|309.79|305.69|309.62|305.52|309.85|305.75|309.62|305.52|23
1638695410000|2021-12-05 09:10:10|309.63|305.53|309.54|305.44|309.64|305.54|309.54|305.44|16
1638695420000|2021-12-05 09:10:20|309.5|305.4|308.97|304.87|309.5|305.4|308.97|304.87|27
1638695430000|2021-12-05 09:10:30|308.95|304.85|309.23|305.13|309.28|305.18|308.94|304.84|26
1638695440000|2021-12-05 09:10:40|309.25|305.15|309.81|305.71|309.83|305.73|309.22|305.12|27
1638695450000|2021-12-05 09:10:50|309.92|305.82|310.03|305.93|310.15|306.05|309.91|305.81|32
1638695460000|2021-12-05 09:11:00|310.02|305.92|309.78|305.68|310.06|305.96|309.78|305.68|26
1638695470000|2021-12-05 09:11:10|309.79|305.69|309.54|305.44|309.79|305.69|309.54|305.44|26
1638695480000|2021-12-05 09:11:20|309.52|305.42|309.45|305.35|309.52|305.42|309.43|305.33|9
1638695490000|2021-12-05 09:11:30|309.44|305.34|309.3|305.2|309.44|305.34|309.29|305.19|10
1638695500000|2021-12-05 09:11:40|309.33|305.23|309.35|305.25|309.39|305.29|309.27|305.17|19
1638695510000|2021-12-05 09:11:50|309.41|305.31|309.34|305.24|309.45|305.35|309.27|305.17|21
1638695520000|2021-12-05 09:12:00|309.35|305.25|308.85|304.75|309.35|305.25|308.85|304.75|27
1638695530000|2021-12-05 09:12:10|308.82|304.72|308.81|304.71|308.87|304.77|308.76|304.66|20
1638695540000|2021-12-05 09:12:20|308.83|304.73|308.88|304.78|308.88|304.78|308.74|304.64|16
1638695550000|2021-12-05 09:12:30|308.87|304.77|308.88|304.78|308.89|304.79|308.86|304.76|11
1638695560000|2021-12-05 09:12:40|308.87|304.77|308.84|304.74|308.88|304.78|308.78|304.68|18
1638695570000|2021-12-05 09:12:50|308.81|304.71|308.89|304.79|308.89|304.79|308.78|304.68|17
1638695580000|2021-12-05 09:13:00|308.86|304.76|308.73|304.63|308.86|304.76|308.73|304.63|9
1638695590000|2021-12-05 09:13:10|308.76|304.66|308.82|304.72|308.85|304.75|308.75|304.65|8
1638695600000|2021-12-05 09:13:20|308.8|304.7|308.77|304.67|308.82|304.72|308.74|304.64|15
1638695610000|2021-12-05 09:13:30|308.68|304.58|308.43|304.33|308.69|304.59|308.4|304.3|22
1638695620000|2021-12-05 09:13:40|308.45|304.35|308.37|304.27|308.52|304.42|308.31|304.21|19
1638695630000|2021-12-05 09:13:50|308.3|304.2|308.13|304.03|308.39|304.29|308.13|304.03|18
1638695640000|2021-12-05 09:14:00|308.12|304.02|308.1|304|308.12|304.02|307.98|303.88|18
1638695650000|2021-12-05 09:14:10|308.13|304.03|308.62|304.52|308.62|304.52|308.12|304.02|27
1638695660000|2021-12-05 09:14:20|308.64|304.54|308.65|304.55|308.72|304.62|308.53|304.43|27
1638695670000|2021-12-05 09:14:30|308.66|304.56|308.74|304.64|308.75|304.65|308.62|304.52|27
1638695680000|2021-12-05 09:14:40|308.75|304.65|308.8|304.7|308.83|304.73|308.75|304.65|18
1638695690000|2021-12-05 09:14:50|308.82|304.72|308.94|304.84|308.94|304.84|308.78|304.68|9
1638695700000|2021-12-05 09:15:00|308.93|304.83|308.92|304.82|309.03|304.93|308.9|304.8|25
1638695710000|2021-12-05 09:15:10|308.91|304.81|308.78|304.68|308.91|304.81|308.69|304.59|26
1638695720000|2021-12-05 09:15:20|308.76|304.66|309.05|304.95|309.06|304.96|308.76|304.66|26
1638695730000|2021-12-05 09:15:30|309.03|304.93|309.52|305.42|309.52|305.42|309.03|304.93|25
1638695740000|2021-12-05 09:15:40|309.57|305.47|309.35|305.25|309.57|305.47|309.34|305.24|26
1638695750000|2021-12-05 09:15:50|309.36|305.26|309.46|305.36|309.49|305.39|309.34|305.24|20
1638695760000|2021-12-05 09:16:00|309.49|305.39|309.46|305.36|309.53|305.43|309.43|305.33|26
1638695770000|2021-12-05 09:16:10|309.45|305.35|309.68|305.58|309.72|305.62|309.45|305.35|24
1638695780000|2021-12-05 09:16:20|309.67|305.57|310.05|305.95|310.05|305.95|309.67|305.57|17
1638695790000|2021-12-05 09:16:30|310.03|305.93|310.04|305.94|310.11|306.01|309.92|305.82|26
1638695800000|2021-12-05 09:16:40|310.01|305.91|310.15|306.05|310.17|306.07|309.98|305.88|17
1638695810000|2021-12-05 09:16:50|310.14|306.04|310.42|306.32|310.47|306.37|310.14|306.04|26
1638695820000|2021-12-05 09:17:00|310.41|306.31|310.35|306.25|310.41|306.31|310.24|306.14|20
1638695830000|2021-12-05 09:17:10|310.34|306.24|310.14|306.04|310.34|306.24|310.12|306.02|15
1638695840000|2021-12-05 09:17:20|310.12|306.02|309.82|305.72|310.16|306.06|309.82|305.72|22
1638695850000|2021-12-05 09:17:30|309.85|305.75|309.49|305.39|309.85|305.75|309.49|305.39|22
1638695860000|2021-12-05 09:17:40|309.28|305.18|309.18|305.08|309.29|305.19|309.12|305.02|25
1638695870000|2021-12-05 09:17:50|309.17|305.07|309.22|305.12|309.23|305.13|309.13|305.03|21
1638695880000|2021-12-05 09:18:00|309.24|305.14|309.05|304.95|309.33|305.23|309.04|304.94|27
1638695890000|2021-12-05 09:18:10|309.04|304.94|308.64|304.54|309.08|304.98|308.63|304.53|28
1638695900000|2021-12-05 09:18:20|308.62|304.52|308.05|303.95|308.64|304.54|308.05|303.95|29
1638695910000|2021-12-05 09:18:30|308.02|303.92|308.03|303.93|308.19|304.09|307.92|303.82|36
1638695920000|2021-12-05 09:18:40|308.02|303.92|307.99|303.89|308.04|303.94|307.82|303.72|19
1638695930000|2021-12-05 09:18:50|307.98|303.88|307.99|303.89|308.13|304.03|307.97|303.87|26
1638695940000|2021-12-05 09:19:00|307.97|303.87|308.28|304.18|308.28|304.18|307.94|303.84|30
1638695950000|2021-12-05 09:19:10|308.27|304.17|308.73|304.63|308.73|304.63|308.27|304.17|28
1638695960000|2021-12-05 09:19:20|308.69|304.59|308.43|304.33|308.71|304.61|308.38|304.28|25
1638695970000|2021-12-05 09:19:30|308.47|304.37|308.52|304.42|308.54|304.44|308.46|304.36|20
1638695980000|2021-12-05 09:19:40|308.51|304.41|308.64|304.54|308.64|304.54|308.51|304.41|20
1638695990000|2021-12-05 09:19:50|308.65|304.55|308.58|304.48|308.68|304.58|308.58|304.48|21
1638696000000|2021-12-05 09:20:00|308.56|304.46|308.92|304.82|308.92|304.82|308.56|304.46|23
1638696010000|2021-12-05 09:20:10|308.95|304.85|309.34|305.24|309.38|305.28|308.95|304.85|31
1638696020000|2021-12-05 09:20:20|309.35|305.25|308.96|304.86|309.35|305.25|308.95|304.85|17
1638696030000|2021-12-05 09:20:30|308.97|304.87|308.87|304.77|308.97|304.87|308.78|304.68|23
1638696040000|2021-12-05 09:20:40|308.83|304.73|308.85|304.75|308.92|304.82|308.71|304.61|29
1638696050000|2021-12-05 09:20:50|308.83|304.73|308.7|304.6|308.83|304.73|308.69|304.59|17
1638696060000|2021-12-05 09:21:00|308.71|304.61|308.37|304.27|308.71|304.61|308.37|304.27|20
1638696070000|2021-12-05 09:21:10|308.31|304.21|308.45|304.35|308.5|304.4|308.29|304.19|31
1638696080000|2021-12-05 09:21:20|308.42|304.32|308.53|304.43|308.65|304.55|308.4|304.3|29
1638696090000|2021-12-05 09:21:30|308.48|304.38|308.58|304.48|308.64|304.54|308.45|304.35|27
1638696100000|2021-12-05 09:21:40|308.56|304.46|308.34|304.24|308.6|304.5|308.32|304.22|27
1638696110000|2021-12-05 09:21:50|308.32|304.22|308.42|304.32|308.44|304.34|308.3|304.2|19
1638696120000|2021-12-05 09:22:00|308.41|304.31|308.3|304.2|308.49|304.39|308.27|304.17|30
1638696130000|2021-12-05 09:22:10|308.33|304.23|308.55|304.45|308.56|304.46|308.27|304.17|28
1638696140000|2021-12-05 09:22:20|308.54|304.44|308.7|304.6|308.7|304.6|308.39|304.29|27
1638696150000|2021-12-05 09:22:30|308.69|304.59|308.98|304.88|308.99|304.89|308.69|304.59|30
1638696160000|2021-12-05 09:22:40|309.06|304.96|309.06|304.96|309.17|305.07|309.05|304.95|15
1638696170000|2021-12-05 09:22:50|309.08|304.98|309.16|305.06|309.2|305.1|309.08|304.98|18
1638696180000|2021-12-05 09:23:00|309.14|305.04|309.27|305.17|309.32|305.22|309.13|305.03|19
1638696190000|2021-12-05 09:23:10|309.24|305.14|309.09|304.99|309.24|305.14|308.89|304.79|35
1638696200000|2021-12-05 09:23:20|309.1|305|309.25|305.15|309.33|305.23|309.1|305|21
1638696210000|2021-12-05 09:23:30|309.24|305.14|309.27|305.17|309.36|305.26|309.23|305.13|23
1638696220000|2021-12-05 09:23:40|309.24|305.14|309.26|305.16|309.26|305.16|309.24|305.14|6
1638696230000|2021-12-05 09:23:50|309.3|305.2|309.29|305.19|309.38|305.28|309.29|305.19|16
1638696240000|2021-12-05 09:24:00|309.3|305.2|309.6|305.5|309.6|305.5|309.29|305.19|18
1638696250000|2021-12-05 09:24:10|309.63|305.53|309.65|305.55|309.67|305.57|309.57|305.47|24
1638696260000|2021-12-05 09:24:20|309.64|305.54|310|305.9|310.04|305.94|309.64|305.54|23
1638696270000|2021-12-05 09:24:30|310.01|305.91|309.96|305.86|310.02|305.92|309.95|305.85|13
1638696280000|2021-12-05 09:24:40|309.95|305.85|309.92|305.82|310.01|305.91|309.85|305.75|20
1638696290000|2021-12-05 09:24:50|309.83|305.73|310.01|305.91|310.03|305.93|309.82|305.72|19
1638696300000|2021-12-05 09:25:00|310.02|305.92|310.14|306.04|310.14|306.04|310.01|305.91|14
1638696310000|2021-12-05 09:25:10|310.09|305.99|310.59|306.49|310.59|306.49|310.09|305.99|27
1638696320000|2021-12-05 09:25:20|310.58|306.48|310.63|306.53|310.8|306.7|310.58|306.48|27
1638696330000|2021-12-05 09:25:30|310.59|306.49|310.41|306.31|310.59|306.49|310.38|306.28|25
1638696340000|2021-12-05 09:25:40|310.4|306.3|310.43|306.33|310.52|306.42|310.4|306.3|18
1638696350000|2021-12-05 09:25:50|310.44|306.34|310.6|306.5|310.63|306.53|310.42|306.32|17
1638696360000|2021-12-05 09:26:00|310.59|306.49|310.52|306.42|310.65|306.55|310.51|306.41|21
1638696370000|2021-12-05 09:26:10|310.53|306.43|310.44|306.34|310.54|306.44|310.42|306.32|15
1638696380000|2021-12-05 09:26:20|310.45|306.35|310.51|306.41|310.6|306.5|310.44|306.34|23
1638696390000|2021-12-05 09:26:30|310.49|306.39|310.39|306.29|310.49|306.39|310.35|306.25|20
1638696400000|2021-12-05 09:26:40|310.4|306.3|310.51|306.41|310.53|306.43|310.4|306.3|21
1638696410000|2021-12-05 09:26:50|310.55|306.45|310.52|306.42|310.55|306.45|310.44|306.34|9
1638696420000|2021-12-05 09:27:00|310.53|306.43|310.67|306.57|310.67|306.57|310.47|306.37|13
1638696430000|2021-12-05 09:27:10|310.66|306.56|310.57|306.47|310.67|306.57|310.55|306.45|15
1638696440000|2021-12-05 09:27:20|310.5|306.4|310.52|306.42|310.53|306.43|310.43|306.33|20
1638696450000|2021-12-05 09:27:30|310.51|306.41|310.52|306.42|310.53|306.43|310.42|306.32|17
1638696460000|2021-12-05 09:27:40|310.59|306.49|310.45|306.35|310.62|306.52|310.38|306.28|33
1638696470000|2021-12-05 09:27:50|310.4|306.3|310.4|306.3|310.52|306.42|310.39|306.29|15
1638696480000|2021-12-05 09:28:00|310.43|306.33|310.54|306.44|310.55|306.45|310.43|306.33|17
1638696490000|2021-12-05 09:28:10|310.55|306.45|310.56|306.46|310.57|306.47|310.54|306.44|8
1638696500000|2021-12-05 09:28:20|310.54|306.44|310.64|306.54|310.65|306.55|310.54|306.44|14
1638696510000|2021-12-05 09:28:30|310.62|306.52|310.61|306.51|310.66|306.56|310.61|306.51|10
1638696520000|2021-12-05 09:28:40|310.67|306.57|310.66|306.56|310.7|306.6|310.64|306.54|13
1638696530000|2021-12-05 09:28:50|310.64|306.54|310.69|306.59|310.72|306.62|310.64|306.54|13
1638696540000|2021-12-05 09:29:00|310.68|306.58|310.75|306.65|310.8|306.7|310.64|306.54|19
1638696550000|2021-12-05 09:29:10|310.76|306.66|310.76|306.66|310.76|306.66|310.75|306.65|7
1638696560000|2021-12-05 09:29:20|310.78|306.68|310.95|306.85|310.96|306.86|310.77|306.67|18
1638696570000|2021-12-05 09:29:30|311.03|306.93|311.26|307.16|311.26|307.16|311.03|306.93|21
1638696580000|2021-12-05 09:29:40|311.22|307.12|311.34|307.24|311.35|307.25|311.22|307.12|15
1638696590000|2021-12-05 09:29:50|311.37|307.27|311.6|307.5|311.66|307.56|311.35|307.25|25
1638696600000|2021-12-05 09:30:00|311.61|307.51|311.46|307.36|311.61|307.51|311.41|307.31|27
1638696610000|2021-12-05 09:30:10|311.47|307.37|311.65|307.55|311.71|307.61|311.42|307.32|24
1638696620000|2021-12-05 09:30:20|311.64|307.54|311.86|307.76|311.88|307.78|311.62|307.52|17
1638696630000|2021-12-05 09:30:30|311.89|307.79|312.05|307.95|312.12|308.02|311.89|307.79|20
1638696640000|2021-12-05 09:30:40|312.17|308.07|311.98|307.88|312.17|308.07|311.97|307.87|34
1638696650000|2021-12-05 09:30:50|311.97|307.87|312.05|307.95|312.05|307.95|311.88|307.78|21
1638696660000|2021-12-05 09:31:00|312.04|307.94|312.11|308.01|312.12|308.02|312.01|307.91|18
1638696670000|2021-12-05 09:31:10|312.12|308.02|312.09|307.99|312.12|308.02|312.03|307.93|11
1638696680000|2021-12-05 09:31:20|312.11|308.01|312.25|308.15|312.25|308.15|312.1|308|17
1638696690000|2021-12-05 09:31:30|312.26|308.16|312.33|308.23|312.34|308.24|312.24|308.14|18
1638696700000|2021-12-05 09:31:40|312.31|308.21|312.13|308.03|312.31|308.21|312.09|307.99|23
1638696710000|2021-12-05 09:31:50|312.07|307.97|311.98|307.88|312.1|308|311.98|307.88|13
1638696720000|2021-12-05 09:32:00|311.99|307.89|312.07|307.97|312.11|308.01|311.96|307.86|17
1638696730000|2021-12-05 09:32:10|312.1|308|312.24|308.14|312.25|308.15|312.1|308|12
1638696740000|2021-12-05 09:32:20|312.26|308.16|312.35|308.25|312.35|308.25|312.24|308.14|22
1638696750000|2021-12-05 09:32:30|312.33|308.23|312.34|308.24|312.37|308.27|312.22|308.12|20
1638696760000|2021-12-05 09:32:40|312.37|308.27|312.35|308.25|312.37|308.27|312.26|308.16|15
1638696770000|2021-12-05 09:32:50|312.33|308.23|312.34|308.24|312.38|308.28|312.32|308.22|17
1638696780000|2021-12-05 09:33:00|312.35|308.25|312.34|308.24|312.36|308.26|312.26|308.16|25
1638696790000|2021-12-05 09:33:10|312.31|308.21|312.32|308.22|312.38|308.28|312.23|308.13|15
1638696800000|2021-12-05 09:33:20|312.34|308.24|312.34|308.24|312.36|308.26|312.3|308.2|12
1638696810000|2021-12-05 09:33:30|312.33|308.23|312.21|308.11|312.35|308.25|312.19|308.09|18
1638696820000|2021-12-05 09:33:40|312.18|308.08|311.87|307.77|312.18|308.08|311.87|307.77|25
1638696830000|2021-12-05 09:33:50|311.92|307.82|311.81|307.71|311.92|307.82|311.79|307.69|12
1638696840000|2021-12-05 09:34:00|311.78|307.68|311.22|307.12|311.79|307.69|311.22|307.12|31
1638696850000|2021-12-05 09:34:10|311.21|307.11|310.58|306.48|311.22|307.12|310.58|306.48|32
1638696860000|2021-12-05 09:34:20|310.66|306.56|310.92|306.82|310.92|306.82|310.66|306.56|26
1638696870000|2021-12-05 09:34:30|310.94|306.84|310.78|306.68|310.94|306.84|310.75|306.65|17
1638696880000|2021-12-05 09:34:40|310.74|306.64|310.41|306.31|310.75|306.65|310.37|306.27|27
1638696890000|2021-12-05 09:34:50|310.39|306.29|310.56|306.46|310.58|306.48|310.39|306.29|24
1638696900000|2021-12-05 09:35:00|310.55|306.45|310.13|306.03|310.56|306.46|310.13|306.03|19
1638696910000|2021-12-05 09:35:10|310.12|306.02|310.19|306.09|310.2|306.1|309.81|305.71|28
1638696920000|2021-12-05 09:35:20|310.21|306.11|310.04|305.94|310.21|306.11|309.98|305.88|31
1638696930000|2021-12-05 09:35:30|310.03|305.93|309.97|305.87|310.18|306.08|309.97|305.87|16
1638696940000|2021-12-05 09:35:40|309.98|305.88|309.9|305.8|309.98|305.88|309.89|305.79|18
1638696950000|2021-12-05 09:35:50|309.91|305.81|309.93|305.83|309.95|305.85|309.89|305.79|9
1638696960000|2021-12-05 09:36:00|309.89|305.79|310.11|306.01|310.2|306.1|309.89|305.79|20
1638696970000|2021-12-05 09:36:10|310.06|305.96|309.92|305.82|310.06|305.96|309.92|305.82|7
1638696980000|2021-12-05 09:36:20|309.95|305.85|309.89|305.79|310.05|305.95|309.89|305.79|17
1638696990000|2021-12-05 09:36:30|309.88|305.78|310.01|305.91|310.02|305.92|309.87|305.77|19
1638697000000|2021-12-05 09:36:40|310.06|305.96|309.99|305.89|310.06|305.96|309.92|305.82|20
1638697010000|2021-12-05 09:36:50|310.01|305.91|310.12|306.02|310.12|306.02|310.01|305.91|11
1638697020000|2021-12-05 09:37:00|310.1|306|310.29|306.19|310.49|306.39|310.09|305.99|25
1638697030000|2021-12-05 09:37:10|310.32|306.22|310.75|306.65|310.83|306.73|310.32|306.22|24
1638697040000|2021-12-05 09:37:20|310.73|306.63|311.37|307.27|311.39|307.29|310.73|306.63|24
1638697050000|2021-12-05 09:37:30|311.36|307.26|311.27|307.17|311.46|307.36|311.25|307.15|30
1638697060000|2021-12-05 09:37:40|311.23|307.13|311.35|307.25|311.35|307.25|311.08|306.98|25
1638697070000|2021-12-05 09:37:50|311.37|307.27|311.32|307.22|311.45|307.35|311.3|307.2|22
1638697080000|2021-12-05 09:38:00|311.31|307.21|311.24|307.14|311.34|307.24|311.23|307.13|19
1638697090000|2021-12-05 09:38:10|311.26|307.16|311.67|307.57|311.67|307.57|311.26|307.16|25
1638697100000|2021-12-05 09:38:20|311.7|307.6|311.64|307.54|311.92|307.82|311.64|307.54|26
1638697110000|2021-12-05 09:38:30|311.56|307.46|311.55|307.45|311.61|307.51|311.5|307.4|17
1638697120000|2021-12-05 09:38:40|311.56|307.46|311.6|307.5|311.63|307.53|311.53|307.43|15
1638697130000|2021-12-05 09:38:50|311.59|307.49|311.76|307.66|311.78|307.68|311.57|307.47|11
1638697140000|2021-12-05 09:39:00|311.78|307.68|311.84|307.74|311.88|307.78|311.69|307.59|20
1638697150000|2021-12-05 09:39:10|311.82|307.72|311.93|307.83|311.98|307.88|311.82|307.72|21
1638697160000|2021-12-05 09:39:20|311.95|307.85|311.92|307.82|311.95|307.85|311.91|307.81|5
1638697170000|2021-12-05 09:39:30|311.94|307.84|311.99|307.89|311.99|307.89|311.91|307.81|8
1638697180000|2021-12-05 09:39:40|312.04|307.94|312|307.9|312.04|307.94|311.98|307.88|9
1638697190000|2021-12-05 09:39:50|311.98|307.88|311.99|307.89|312.01|307.91|311.98|307.88|8
1638697200000|2021-12-05 09:40:00|311.94|307.84|311.91|307.81|311.98|307.88|311.87|307.77|18
1638697210000|2021-12-05 09:40:10|311.92|307.82|312.01|307.91|312.06|307.96|311.91|307.81|16
1638697220000|2021-12-05 09:40:20|312.07|307.97|312|307.9|312.11|308.01|312|307.9|16
1638697230000|2021-12-05 09:40:30|311.98|307.88|311.93|307.83|312.01|307.91|311.89|307.79|10
1638697240000|2021-12-05 09:40:40|311.99|307.89|311.88|307.78|311.99|307.89|311.84|307.74|15
1638697250000|2021-12-05 09:40:50|311.91|307.81|311.91|307.81|311.99|307.89|311.88|307.78|23
1638697260000|2021-12-05 09:41:00|311.9|307.8|311.68|307.58|311.9|307.8|311.68|307.58|20
1638697270000|2021-12-05 09:41:10|311.69|307.59|311.39|307.29|311.69|307.59|311.39|307.29|16
1638697280000|2021-12-05 09:41:20|311.41|307.31|311.1|307|311.41|307.31|310.9|306.8|24
1638697290000|2021-12-05 09:41:30|311.07|306.97|311.22|307.12|311.23|307.13|311.01|306.91|21
1638697300000|2021-12-05 09:41:40|311.23|307.13|311.4|307.3|311.42|307.32|311.13|307.03|17
1638697310000|2021-12-05 09:41:50|311.41|307.31|311.34|307.24|311.46|307.36|311.34|307.24|18
1638697320000|2021-12-05 09:42:00|311.35|307.25|311.41|307.31|311.47|307.37|311.31|307.21|18
1638697330000|2021-12-05 09:42:10|311.4|307.3|311.14|307.04|311.4|307.3|311.11|307.01|20
1638697340000|2021-12-05 09:42:20|311.11|307.01|311.02|306.92|311.11|307.01|310.95|306.85|24
1638697350000|2021-12-05 09:42:30|311.03|306.93|311|306.9|311.06|306.96|310.97|306.87|14
1638697360000|2021-12-05 09:42:40|311.01|306.91|311.28|307.18|311.34|307.24|311|306.9|18
1638697370000|2021-12-05 09:42:50|311.31|307.21|311.22|307.12|311.31|307.21|311.22|307.12|6
1638697380000|2021-12-05 09:43:00|311.24|307.14|311.24|307.14|311.3|307.2|311.18|307.08|13
1638697390000|2021-12-05 09:43:10|311.25|307.15|311.4|307.3|311.4|307.3|311.23|307.13|15
1638697400000|2021-12-05 09:43:20|311.38|307.28|311.27|307.17|311.4|307.3|311.23|307.13|20
1638697410000|2021-12-05 09:43:30|311.31|307.21|311.21|307.11|311.32|307.22|311.18|307.08|22
1638697420000|2021-12-05 09:43:40|311.16|307.06|311.13|307.03|311.23|307.13|311.13|307.03|12
1638697430000|2021-12-05 09:43:50|311.12|307.02|311.14|307.04|311.19|307.09|311.12|307.02|6
1638697440000|2021-12-05 09:44:00|311.1|307|311.31|307.21|311.32|307.22|311.1|307|11
1638697450000|2021-12-05 09:44:10|311.43|307.33|311.44|307.34|311.46|307.36|311.43|307.33|5
1638697460000|2021-12-05 09:44:20|311.49|307.39|311.5|307.4|311.51|307.41|311.41|307.31|8
1638697470000|2021-12-05 09:44:30|311.51|307.41|311.58|307.48|311.58|307.48|311.45|307.35|8
1638697480000|2021-12-05 09:44:40|311.59|307.49|311.74|307.64|311.74|307.64|311.55|307.45|13
1638697490000|2021-12-05 09:44:50|311.66|307.56|311.68|307.58|311.68|307.58|311.6|307.5|18
1638697500000|2021-12-05 09:45:00|311.67|307.57|311.65|307.55|311.68|307.58|311.59|307.49|14
1638697510000|2021-12-05 09:45:10|311.66|307.56|311.39|307.29|311.66|307.56|311.37|307.27|29
1638697520000|2021-12-05 09:45:20|311.36|307.26|311.32|307.22|311.39|307.29|311.27|307.17|21
1638697530000|2021-12-05 09:45:30|311.39|307.29|311.35|307.25|311.4|307.3|311.35|307.25|9
1638697540000|2021-12-05 09:45:40|311.36|307.26|311.56|307.46|311.57|307.47|311.36|307.26|15
1638697550000|2021-12-05 09:45:50|311.55|307.45|311.85|307.75|311.88|307.78|311.54|307.44|18
1638697560000|2021-12-05 09:46:00|311.91|307.81|311.89|307.79|311.93|307.83|311.88|307.78|14
1638697570000|2021-12-05 09:46:10|311.87|307.77|312.27|308.17|312.28|308.18|311.87|307.77|18
1638697580000|2021-12-05 09:46:20|312.26|308.16|312.23|308.13|312.27|308.17|312.16|308.06|17
1638697590000|2021-12-05 09:46:30|312.2|308.1|312.13|308.03|312.22|308.12|312.1|308|19
1638697600000|2021-12-05 09:46:40|312.14|308.04|312.15|308.05|312.18|308.08|312.14|308.04|7
1638697610000|2021-12-05 09:46:50|312.16|308.06|312.22|308.12|312.25|308.15|312.14|308.04|25
1638697620000|2021-12-05 09:47:00|312.21|308.11|312.15|308.05|312.24|308.14|312.1|308|19
1638697630000|2021-12-05 09:47:10|312.16|308.06|311.94|307.84|312.17|308.07|311.94|307.84|18
1638697640000|2021-12-05 09:47:20|311.95|307.85|312|307.9|312.04|307.94|311.9|307.8|20
1638697650000|2021-12-05 09:47:30|311.99|307.89|312.02|307.92|312.06|307.96|311.96|307.86|18
1638697660000|2021-12-05 09:47:40|312.11|308.01|312.2|308.1|312.22|308.12|312.04|307.94|13
1638697670000|2021-12-05 09:47:50|312.21|308.11|312.17|308.07|312.21|308.11|312.14|308.04|9
1638697680000|2021-12-05 09:48:00|312.19|308.09|312.24|308.14|312.24|308.14|312.17|308.07|10
1638697690000|2021-12-05 09:48:10|312.22|308.12|312.3|308.2|312.3|308.2|312.22|308.12|8
1638697700000|2021-12-05 09:48:20|312.31|308.21|312.19|308.09|312.31|308.21|312.17|308.07|13
1638697710000|2021-12-05 09:48:30|312.22|308.12|312.19|308.09|312.26|308.16|312.19|308.09|9
1638697720000|2021-12-05 09:48:40|312.24|308.14|312.27|308.17|312.3|308.2|312.17|308.07|13
1638697730000|2021-12-05 09:48:50|312.24|308.14|312.26|308.16|312.28|308.18|312.16|308.06|14
1638697740000|2021-12-05 09:49:00|312.25|308.15|312.12|308.02|312.26|308.16|312|307.9|25
1638697750000|2021-12-05 09:49:10|312.11|308.01|312.08|307.98|312.19|308.09|312.07|307.97|14
1638697760000|2021-12-05 09:49:20|312.03|307.93|311.77|307.67|312.05|307.95|311.77|307.67|20
1638697770000|2021-12-05 09:49:30|311.79|307.69|311.83|307.73|311.84|307.74|311.79|307.69|13
1638697780000|2021-12-05 09:49:40|311.84|307.74|311.8|307.7|311.9|307.8|311.8|307.7|13
1638697790000|2021-12-05 09:49:50|311.82|307.72|311.86|307.76|311.86|307.76|311.8|307.7|11
1638697800000|2021-12-05 09:50:00|311.87|307.77|311.71|307.61|311.87|307.77|311.7|307.6|14
1638697810000|2021-12-05 09:50:10|311.76|307.66|311.73|307.63|311.76|307.66|311.69|307.59|10
1638697820000|2021-12-05 09:50:20|311.7|307.6|311.73|307.63|311.75|307.65|311.68|307.58|9
1638697830000|2021-12-05 09:50:30|311.74|307.64|311.73|307.63|311.75|307.65|311.68|307.58|14
1638697840000|2021-12-05 09:50:40|311.72|307.62|311.46|307.36|311.76|307.66|311.46|307.36|19
1638697850000|2021-12-05 09:50:50|311.45|307.35|311.53|307.43|311.55|307.45|311.45|307.35|13
1638697860000|2021-12-05 09:51:00|311.54|307.44|311.46|307.36|311.56|307.46|311.44|307.34|14
1638697870000|2021-12-05 09:51:10|311.49|307.39|311.33|307.23|311.55|307.45|311.33|307.23|21
1638697880000|2021-12-05 09:51:20|311.34|307.24|310.66|306.56|311.35|307.25|310.65|306.55|33
1638697890000|2021-12-05 09:51:30|310.71|306.61|310.79|306.69|310.79|306.69|310.59|306.49|28
1638697900000|2021-12-05 09:51:40|310.77|306.67|310.46|306.36|310.77|306.67|310.37|306.27|33
1638697910000|2021-12-05 09:51:50|310.49|306.39|310.63|306.53|310.75|306.65|310.49|306.39|26
1638697920000|2021-12-05 09:52:00|310.55|306.45|310.55|306.45|310.59|306.49|310.48|306.38|20
1638697930000|2021-12-05 09:52:10|310.56|306.46|310.59|306.49|310.62|306.52|310.5|306.4|18
1638697940000|2021-12-05 09:52:20|310.58|306.48|310.64|306.54|310.68|306.58|310.56|306.46|30
1638697950000|2021-12-05 09:52:30|310.58|306.48|310.49|306.39|310.59|306.49|310.47|306.37|19
1638697960000|2021-12-05 09:52:40|310.45|306.35|310.55|306.45|310.56|306.46|310.41|306.31|17
1638697970000|2021-12-05 09:52:50|310.53|306.43|310.47|306.37|310.65|306.55|310.43|306.33|24
1638697980000|2021-12-05 09:53:00|310.46|306.36|310.31|306.21|310.47|306.37|310.25|306.15|13
1638697990000|2021-12-05 09:53:10|310.3|306.2|310.48|306.38|310.48|306.38|310.3|306.2|14
1638698000000|2021-12-05 09:53:20|310.43|306.33|310.18|306.08|310.44|306.34|310.18|306.08|13
1638698010000|2021-12-05 09:53:30|310.19|306.09|310.23|306.13|310.28|306.18|310.16|306.06|12
1638698020000|2021-12-05 09:53:40|310.24|306.14|310.26|306.16|310.28|306.18|310.19|306.09|17
1638698030000|2021-12-05 09:53:50|310.28|306.18|310.45|306.35|310.45|306.35|310.28|306.18|15
1638698040000|2021-12-05 09:54:00|310.46|306.36|310.47|306.37|310.63|306.53|310.44|306.34|23
1638698050000|2021-12-05 09:54:10|310.46|306.36|310.4|306.3|310.46|306.36|310.26|306.16|33
1638698060000|2021-12-05 09:54:20|310.39|306.29|310.28|306.18|310.39|306.29|310.28|306.18|12
1638698070000|2021-12-05 09:54:30|310.32|306.22|310.31|306.21|310.34|306.24|310.31|306.21|10
1638698080000|2021-12-05 09:54:40|310.32|306.22|310.41|306.31|310.42|306.32|310.31|306.21|14
1638698090000|2021-12-05 09:54:50|310.4|306.3|310.32|306.22|310.4|306.3|310.32|306.22|8
1638698100000|2021-12-05 09:55:00|310.31|306.21|310.13|306.03|310.31|306.21|310.13|306.03|20
1638698110000|2021-12-05 09:55:10|310.14|306.04|310.14|306.04|310.18|306.08|310.12|306.02|16
1638698120000|2021-12-05 09:55:20|310.1|306|310.11|306.01|310.12|306.02|310.05|305.95|16
1638698130000|2021-12-05 09:55:30|310|305.9|310.11|306.01|310.11|306.01|310|305.9|15
1638698140000|2021-12-05 09:55:40|310.09|305.99|310.09|305.99|310.12|306.02|309.99|305.89|24
1638698150000|2021-12-05 09:55:50|310.11|306.01|310.07|305.97|310.11|306.01|309.92|305.82|23
1638698160000|2021-12-05 09:56:00|310.06|305.96|309.9|305.8|310.08|305.98|309.88|305.78|19
1638698170000|2021-12-05 09:56:10|309.92|305.82|309.89|305.79|309.92|305.82|309.85|305.75|10
1638698180000|2021-12-05 09:56:20|309.88|305.78|309.85|305.75|309.96|305.86|309.85|305.75|12
1638698190000|2021-12-05 09:56:30|309.84|305.74|309.9|305.8|309.91|305.81|309.82|305.72|12
1638698200000|2021-12-05 09:56:40|309.89|305.79|309.93|305.83|309.93|305.83|309.88|305.78|10
1638698210000|2021-12-05 09:56:50|309.92|305.82|309.82|305.72|309.92|305.82|309.81|305.71|10
1638698220000|2021-12-05 09:57:00|309.81|305.71|309.87|305.77|309.92|305.82|309.81|305.71|13
1638698230000|2021-12-05 09:57:10|309.86|305.76|309.82|305.72|309.9|305.8|309.76|305.66|13
1638698240000|2021-12-05 09:57:20|309.77|305.67|309.7|305.6|309.78|305.68|309.69|305.59|20
1638698250000|2021-12-05 09:57:30|309.71|305.61|309.68|305.58|309.71|305.61|309.65|305.55|11
1638698260000|2021-12-05 09:57:40|309.75|305.65|309.47|305.37|309.75|305.65|309.46|305.36|24
1638698270000|2021-12-05 09:57:50|309.46|305.36|309.32|305.22|309.48|305.38|309.3|305.2|22
1638698280000|2021-12-05 09:58:00|309.35|305.25|309.31|305.21|309.38|305.28|309.28|305.18|11
1638698290000|2021-12-05 09:58:10|309.37|305.27|309.34|305.24|309.38|305.28|309.33|305.23|15
1638698300000|2021-12-05 09:58:20|309.35|305.25|309.41|305.31|309.42|305.32|309.33|305.23|15
1638698310000|2021-12-05 09:58:30|309.42|305.32|309.42|305.32|309.43|305.33|309.35|305.25|18
1638698320000|2021-12-05 09:58:40|309.43|305.33|309.39|305.29|309.47|305.37|309.34|305.24|21
1638698330000|2021-12-05 09:58:50|309.38|305.28|309.53|305.43|309.56|305.46|309.36|305.26|13
1638698340000|2021-12-05 09:59:00|309.51|305.41|309.48|305.38|309.51|305.41|309.46|305.36|10
1638698350000|2021-12-05 09:59:10|309.47|305.37|309.37|305.27|309.56|305.46|309.35|305.25|15
1638698360000|2021-12-05 09:59:20|309.34|305.24|309.16|305.06|309.34|305.24|309.1|305|27
1638698370000|2021-12-05 09:59:30|309.13|305.03|309.14|305.04|309.15|305.05|309.07|304.97|5
1638698380000|2021-12-05 09:59:40|309.08|304.98|309.49|305.39|309.49|305.39|309.08|304.98|20
1638698390000|2021-12-05 09:59:50|309.4|305.3|309.38|305.28|309.49|305.39|309.38|305.28|11
1638698400000|2021-12-05 10:00:00|309.43|305.33|309.41|305.31|309.56|305.46|309.37|305.27|31
1638698410000|2021-12-05 10:00:10|309.42|305.32|309.73|305.63|309.73|305.63|309.42|305.32|30
1638698420000|2021-12-05 10:00:20|309.76|305.66|309.61|305.51|309.87|305.77|309.58|305.48|30
1638698430000|2021-12-05 10:00:30|309.62|305.52|309.28|305.18|309.62|305.52|309.18|305.08|27
1638698440000|2021-12-05 10:00:40|309.27|305.17|309.29|305.19|309.33|305.23|309.13|305.03|32
1638698450000|2021-12-05 10:00:50|309.28|305.18|309.19|305.09|309.29|305.19|309.15|305.05|18
1638698460000|2021-12-05 10:01:00|309.18|305.08|309.14|305.04|309.19|305.09|309.13|305.03|16
1638698470000|2021-12-05 10:01:10|309.13|305.03|308.92|304.82|309.14|305.04|308.86|304.76|24
1638698480000|2021-12-05 10:01:20|308.94|304.84|308.68|304.58|308.94|304.84|308.59|304.49|31
1638698490000|2021-12-05 10:01:30|308.69|304.59|308.69|304.59|308.69|304.59|308.62|304.52|19
1638698500000|2021-12-05 10:01:40|308.67|304.57|308.56|304.46|308.69|304.59|308.53|304.43|19
1638698510000|2021-12-05 10:01:50|308.58|304.48|308.59|304.49|308.61|304.51|308.46|304.36|14
1638698520000|2021-12-05 10:02:00|308.62|304.52|308.63|304.53|308.63|304.53|308.55|304.45|17
1638698530000|2021-12-05 10:02:10|308.67|304.57|309.55|305.45|309.55|305.45|308.63|304.53|21
1638698540000|2021-12-05 10:02:20|309.54|305.44|311.15|307.05|311.19|307.09|309.54|305.44|31
1638698550000|2021-12-05 10:02:30|311.14|307.04|310.51|306.41|311.4|307.3|310.34|306.24|35
1638698560000|2021-12-05 10:02:40|310.52|306.42|309.92|305.82|310.58|306.48|309.73|305.63|29
1638698570000|2021-12-05 10:02:50|309.86|305.76|310.17|306.07|310.22|306.12|309.86|305.76|25
1638698580000|2021-12-05 10:03:00|310.22|306.12|310.61|306.51|310.67|306.57|310.19|306.09|35
1638698590000|2021-12-05 10:03:10|310.64|306.54|310.53|306.43|310.86|306.76|310.5|306.4|36
1638698600000|2021-12-05 10:03:20|310.52|306.42|310.75|306.65|310.78|306.68|310.5|306.4|29
1638698610000|2021-12-05 10:03:30|310.74|306.64|310.33|306.23|310.74|306.64|310.25|306.15|25
1638698620000|2021-12-05 10:03:40|310.32|306.22|309.73|305.63|310.35|306.25|309.73|305.63|30
1638698630000|2021-12-05 10:03:50|309.74|305.64|309.59|305.49|309.76|305.66|309.26|305.16|31
1638698640000|2021-12-05 10:04:00|309.65|305.55|309.21|305.11|309.73|305.63|309.16|305.06|27
1638698650000|2021-12-05 10:04:10|309.19|305.09|309.26|305.16|309.26|305.16|309.14|305.04|19
1638698660000|2021-12-05 10:04:20|309.25|305.15|309.07|304.97|309.25|305.15|309.05|304.95|25
1638698670000|2021-12-05 10:04:30|309.08|304.98|309.21|305.11|309.3|305.2|309.08|304.98|18
1638698680000|2021-12-05 10:04:40|309.19|305.09|309.15|305.05|309.19|305.09|309.07|304.97|20
1638698690000|2021-12-05 10:04:50|309.17|305.07|309.11|305.01|309.24|305.14|309.1|305|17
1638698700000|2021-12-05 10:05:00|309.14|305.04|309.5|305.4|309.5|305.4|309.14|305.04|33
1638698710000|2021-12-05 10:05:10|309.51|305.41|309.62|305.52|309.7|305.6|309.48|305.38|27
1638698720000|2021-12-05 10:05:20|309.59|305.49|309.66|305.56|309.71|305.61|309.59|305.49|18
1638698730000|2021-12-05 10:05:30|309.67|305.57|309.37|305.27|309.7|305.6|309.34|305.24|28
1638698740000|2021-12-05 10:05:40|309.22|305.12|309.31|305.21|309.34|305.24|309.18|305.08|17
1638698750000|2021-12-05 10:05:50|309.34|305.24|309.47|305.37|309.49|305.39|309.29|305.19|27
1638698760000|2021-12-05 10:06:00|309.48|305.38|309.21|305.11|309.55|305.45|309.1|305|27
1638698770000|2021-12-05 10:06:10|309.14|305.04|309.2|305.1|309.35|305.25|308.96|304.86|35
1638698780000|2021-12-05 10:06:20|309.19|305.09|309.42|305.32|309.47|305.37|309.19|305.09|22
1638698790000|2021-12-05 10:06:30|309.41|305.31|309.43|305.33|309.43|305.33|309.3|305.2|33
1638698800000|2021-12-05 10:06:40|309.41|305.31|309.48|305.38|309.5|305.4|309.39|305.29|23
1638698810000|2021-12-05 10:06:50|309.58|305.48|309.53|305.43|309.73|305.63|309.52|305.42|22
1638698820000|2021-12-05 10:07:00|309.52|305.42|309.49|305.39|309.59|305.49|309.47|305.37|20
1638698830000|2021-12-05 10:07:10|309.5|305.4|309.51|305.41|309.56|305.46|309.49|305.39|12
1638698840000|2021-12-05 10:07:20|309.43|305.33|309.47|305.37|309.47|305.37|309.4|305.3|12
1638698850000|2021-12-05 10:07:30|309.48|305.38|309.41|305.31|309.55|305.45|309.4|305.3|17
1638698860000|2021-12-05 10:07:40|309.37|305.27|309.47|305.37|309.49|305.39|309.34|305.24|14
1638698870000|2021-12-05 10:07:50|309.42|305.32|309.46|305.36|309.61|305.51|309.39|305.29|23
1638698880000|2021-12-05 10:08:00|309.45|305.35|309.38|305.28|309.47|305.37|309.38|305.28|14
1638698890000|2021-12-05 10:08:10|309.36|305.26|309.54|305.44|309.54|305.44|309.36|305.26|14
1638698900000|2021-12-05 10:08:20|309.53|305.43|309.76|305.66|309.8|305.7|309.53|305.43|19
1638698910000|2021-12-05 10:08:30|309.79|305.69|309.86|305.76|309.89|305.79|309.77|305.67|20
1638698920000|2021-12-05 10:08:40|309.94|305.84|309.99|305.89|310.06|305.96|309.9|305.8|17
1638698930000|2021-12-05 10:08:50|310.03|305.93|310.05|305.95|310.12|306.02|310|305.9|23
1638698940000|2021-12-05 10:09:00|310.02|305.92|310.02|305.92|310.04|305.94|310|305.9|14
1638698950000|2021-12-05 10:09:10|309.99|305.89|310.19|306.09|310.19|306.09|309.95|305.85|22
1638698960000|2021-12-05 10:09:20|310.18|306.08|310|305.9|310.31|306.21|310|305.9|21
1638698970000|2021-12-05 10:09:30|310.1|306|309.98|305.88|310.1|306|309.87|305.77|24
1638698980000|2021-12-05 10:09:40|309.96|305.86|309.97|305.87|310.03|305.93|309.92|305.82|11
1638698990000|2021-12-05 10:09:50|310.04|305.94|309.95|305.85|310.06|305.96|309.92|305.82|17
1638699000000|2021-12-05 10:10:00|309.96|305.86|310.05|305.95|310.07|305.97|309.9|305.8|12
1638699010000|2021-12-05 10:10:10|310.06|305.96|310.08|305.98|310.08|305.98|310.04|305.94|11
1638699020000|2021-12-05 10:10:20|310.05|305.95|310.13|306.03|310.14|306.04|310.02|305.92|16
1638699030000|2021-12-05 10:10:30|310.12|306.02|310.18|306.08|310.18|306.08|310.12|306.02|4
1638699040000|2021-12-05 10:10:40|310.17|306.07|310.18|306.08|310.18|306.08|310.17|306.07|4
1638699050000|2021-12-05 10:10:50|310.14|306.04|310.08|305.98|310.14|306.04|309.97|305.87|21
1638699060000|2021-12-05 10:11:00|310.11|306.01|310.3|306.2|310.36|306.26|310.11|306.01|16
1638699070000|2021-12-05 10:11:10|310.29|306.19|310.22|306.12|310.29|306.19|310.21|306.11|10
1638699080000|2021-12-05 10:11:20|310.23|306.13|310.23|306.13|310.23|306.13|310.23|306.13|1
1638699090000|2021-12-05 10:11:30|310.22|306.12|310.07|305.97|310.23|306.13|310.06|305.96|8
1638699100000|2021-12-05 10:11:40|310.03|305.93|309.82|305.72|310.07|305.97|309.82|305.72|17
1638699110000|2021-12-05 10:11:50|309.83|305.73|309.78|305.68|309.83|305.73|309.69|305.59|21
1638699120000|2021-12-05 10:12:00|309.77|305.67|310.1|306|310.1|306|309.77|305.67|19
1638699130000|2021-12-05 10:12:10|310.11|306.01|310.1|306|310.15|306.05|310.08|305.98|19
1638699140000|2021-12-05 10:12:20|310.06|305.96|310.12|306.02|310.12|306.02|310.05|305.95|14
1638699150000|2021-12-05 10:12:30|310.11|306.01|310.08|305.98|310.15|306.05|310.08|305.98|15
1638699160000|2021-12-05 10:12:40|310.12|306.02|310.18|306.08|310.18|306.08|310.12|306.02|14
1638699170000|2021-12-05 10:12:50|310.17|306.07|310.43|306.33|310.44|306.34|310.16|306.06|21
1638699180000|2021-12-05 10:13:00|310.45|306.35|310.27|306.17|310.45|306.35|310.24|306.14|20
1638699190000|2021-12-05 10:13:10|310.26|306.16|310.29|306.19|310.31|306.21|310.26|306.16|13
1638699200000|2021-12-05 10:13:20|310.26|306.16|310.32|306.22|310.37|306.27|310.26|306.16|20
1638699210000|2021-12-05 10:13:30|310.31|306.21|310.27|306.17|310.32|306.22|310.21|306.11|19
1638699220000|2021-12-05 10:13:40|310.25|306.15|310.26|306.16|310.27|306.17|310.18|306.08|11
1638699230000|2021-12-05 10:13:50|310.3|306.2|310.26|306.16|310.3|306.2|310.26|306.16|9
1638699240000|2021-12-05 10:14:00|310.23|306.13|310.14|306.04|310.27|306.17|310.06|305.96|15
1638699250000|2021-12-05 10:14:10|310.21|306.11|309.99|305.89|310.31|306.21|309.95|305.85|20
1638699260000|2021-12-05 10:14:20|309.97|305.87|309.65|305.55|309.97|305.87|309.64|305.54|24
1638699270000|2021-12-05 10:14:30|309.62|305.52|309.31|305.21|309.62|305.52|309.24|305.14|22
1638699280000|2021-12-05 10:14:40|309.33|305.23|309.42|305.32|309.43|305.33|309.28|305.18|25
1638699290000|2021-12-05 10:14:50|309.41|305.31|309.41|305.31|309.44|305.34|309.4|305.3|16
1638699300000|2021-12-05 10:15:00|309.5|305.4|309.6|305.5|309.61|305.51|309.5|305.4|20
1638699310000|2021-12-05 10:15:10|309.61|305.51|309.56|305.46|309.64|305.54|309.54|305.44|22
1638699320000|2021-12-05 10:15:20|309.55|305.45|309.89|305.79|309.95|305.85|309.55|305.45|27
1638699330000|2021-12-05 10:15:30|309.88|305.78|309.95|305.85|310.04|305.94|309.84|305.74|28
1638699340000|2021-12-05 10:15:40|309.94|305.84|310.01|305.91|310.04|305.94|309.94|305.84|24
1638699350000|2021-12-05 10:15:50|309.97|305.87|309.98|305.88|310.03|305.93|309.95|305.85|15
1638699360000|2021-12-05 10:16:00|309.99|305.89|310|305.9|310.01|305.91|309.96|305.86|13
1638699370000|2021-12-05 10:16:10|310.01|305.91|309.99|305.89|310.01|305.91|309.97|305.87|13
1638699380000|2021-12-05 10:16:20|309.98|305.88|310.01|305.91|310.04|305.94|309.97|305.87|12
1638699390000|2021-12-05 10:16:30|309.98|305.88|309.93|305.83|309.98|305.88|309.87|305.77|13
1638699400000|2021-12-05 10:16:40|309.97|305.87|309.92|305.82|310.02|305.92|309.92|305.82|10
1638699410000|2021-12-05 10:16:50|309.95|305.85|309.87|305.77|309.95|305.85|309.83|305.73|10
1638699420000|2021-12-05 10:17:00|309.84|305.74|309.69|305.59|309.86|305.76|309.64|305.54|18
1638699430000|2021-12-05 10:17:10|309.7|305.6|309.56|305.46|309.72|305.62|309.56|305.46|10
1638699440000|2021-12-05 10:17:20|309.55|305.45|309.19|305.09|309.56|305.46|309.19|305.09|22
1638699450000|2021-12-05 10:17:30|309.18|305.08|309.22|305.12|309.35|305.25|309.18|305.08|18
1638699460000|2021-12-05 10:17:40|309.19|305.09|309.16|305.06|309.23|305.13|309.14|305.04|14
1638699470000|2021-12-05 10:17:50|309.17|305.07|309.28|305.18|309.28|305.18|309.13|305.03|19
1638699480000|2021-12-05 10:18:00|309.29|305.19|309.44|305.34|309.44|305.34|309.28|305.18|24
1638699490000|2021-12-05 10:18:10|309.45|305.35|309.24|305.14|309.45|305.35|309.15|305.05|29
1638699500000|2021-12-05 10:18:20|309.26|305.16|309.26|305.16|309.29|305.19|309.24|305.14|13
1638699510000|2021-12-05 10:18:30|309.27|305.17|309.43|305.33|309.44|305.34|309.21|305.11|22
1638699520000|2021-12-05 10:18:40|309.42|305.32|309.53|305.43|309.58|305.48|309.42|305.32|18
1638699530000|2021-12-05 10:18:50|309.52|305.42|309.52|305.42|309.53|305.43|309.52|305.42|7
1638699540000|2021-12-05 10:19:00|309.49|305.39|309.51|305.41|309.53|305.43|309.48|305.38|12
1638699550000|2021-12-05 10:19:10|309.47|305.37|309.49|305.39|309.49|305.39|309.45|305.35|11
1638699560000|2021-12-05 10:19:20|309.48|305.38|309.67|305.57|309.67|305.57|309.47|305.37|16
1638699570000|2021-12-05 10:19:30|309.68|305.58|309.61|305.51|309.7|305.6|309.61|305.51|18
1638699580000|2021-12-05 10:19:40|309.57|305.47|309.62|305.52|309.65|305.55|309.57|305.47|19
1638699590000|2021-12-05 10:19:50|309.64|305.54|309.64|305.54|309.64|305.54|309.61|305.51|9
1638699600000|2021-12-05 10:20:00|309.63|305.53|309.76|305.66|309.77|305.67|309.63|305.53|19
1638699610000|2021-12-05 10:20:10|309.75|305.65|309.85|305.75|309.88|305.78|309.71|305.61|28
1638699620000|2021-12-05 10:20:20|309.87|305.77|309.7|305.6|309.88|305.78|309.65|305.55|25
1638699630000|2021-12-05 10:20:30|309.69|305.59|309.73|305.63|309.76|305.66|309.69|305.59|14
1638699640000|2021-12-05 10:20:40|309.76|305.66|309.94|305.84|309.96|305.86|309.74|305.64|21
1638699650000|2021-12-05 10:20:50|309.91|305.81|309.93|305.83|309.94|305.84|309.91|305.81|5
1638699660000|2021-12-05 10:21:00|309.95|305.85|310.02|305.92|310.1|306|309.94|305.84|12
1638699670000|2021-12-05 10:21:10|310.06|305.96|310.48|306.38|310.79|306.69|310.03|305.93|25
1638699680000|2021-12-05 10:21:20|310.44|306.34|310.82|306.72|310.83|306.73|310.38|306.28|26
1638699690000|2021-12-05 10:21:30|310.84|306.74|310.68|306.58|310.85|306.75|310.68|306.58|15
1638699700000|2021-12-05 10:21:40|310.67|306.57|310.67|306.57|310.69|306.59|310.67|306.57|7
1638699710000|2021-12-05 10:21:50|310.66|306.56|310.68|306.58|310.68|306.58|310.65|306.55|9
1638699720000|2021-12-05 10:22:00|310.87|306.77|310.74|306.64|310.93|306.83|310.74|306.64|23
1638699730000|2021-12-05 10:22:10|310.71|306.61|310.18|306.08|310.71|306.61|310.18|306.08|31
1638699740000|2021-12-05 10:22:20|310.17|306.07|310.14|306.04|310.38|306.28|310.14|306.04|31
1638699750000|2021-12-05 10:22:30|310.11|306.01|310.11|306.01|310.25|306.15|310.06|305.96|31
1638699760000|2021-12-05 10:22:40|310.1|306|310.12|306.02|310.23|306.13|310.07|305.97|13
1638699770000|2021-12-05 10:22:50|310.13|306.03|310.06|305.96|310.2|306.1|310.06|305.96|21
1638699780000|2021-12-05 10:23:00|310.05|305.95|310.08|305.98|310.17|306.07|310.05|305.95|18
1638699790000|2021-12-05 10:23:10|310.09|305.99|310.03|305.93|310.11|306.01|310.03|305.93|14
1638699800000|2021-12-05 10:23:20|310.06|305.96|310.07|305.97|310.07|305.97|310.02|305.92|16
1638699810000|2021-12-05 10:23:30|310.06|305.96|310.22|306.12|310.24|306.14|310.06|305.96|19
1638699820000|2021-12-05 10:23:40|310.2|306.1|310.22|306.12|310.22|306.12|310.17|306.07|17
1638699830000|2021-12-05 10:23:50|310.2|306.1|310.21|306.11|310.3|306.2|310.2|306.1|22
1638699840000|2021-12-05 10:24:00|310.23|306.13|310.19|306.09|310.26|306.16|310.19|306.09|20
1638699850000|2021-12-05 10:24:10|310.18|306.08|310.21|306.11|310.21|306.11|310.18|306.08|8
1638699860000|2021-12-05 10:24:20|310.18|306.08|310.23|306.13|310.25|306.15|310.17|306.07|9
1638699870000|2021-12-05 10:24:30|310.25|306.15|310.19|306.09|310.29|306.19|310.19|306.09|16
1638699880000|2021-12-05 10:24:40|310.21|306.11|310.28|306.18|310.29|306.19|310.2|306.1|22
1638699890000|2021-12-05 10:24:50|310.29|306.19|310.27|306.17|310.32|306.22|310.22|306.12|16
1638699900000|2021-12-05 10:25:00|310.26|306.16|310.23|306.13|310.29|306.19|310.22|306.12|16
1638699910000|2021-12-05 10:25:10|310.24|306.14|310.15|306.05|310.24|306.14|310.1|306|6
1638699920000|2021-12-05 10:25:20|310.14|306.04|310.11|306.01|310.17|306.07|310.1|306|11
1638699930000|2021-12-05 10:25:30|310.14|306.04|310.19|306.09|310.22|306.12|310.14|306.04|10
1638699940000|2021-12-05 10:25:40|310.18|306.08|310.16|306.06|310.29|306.19|310.16|306.06|20
1638699950000|2021-12-05 10:25:50|310.15|306.05|310.08|305.98|310.15|306.05|310.08|305.98|8
1638699960000|2021-12-05 10:26:00|310.09|305.99|310.09|305.99|310.09|305.99|310.02|305.92|9
1638699970000|2021-12-05 10:26:10|310.1|306|310.18|306.08|310.19|306.09|310.09|305.99|7
1638699980000|2021-12-05 10:26:20|310.17|306.07|310.19|306.09|310.19|306.09|310.16|306.06|7
1638699990000|2021-12-05 10:26:30|310.17|306.07|310.1|306|310.17|306.07|310.09|305.99|11
1638700000000|2021-12-05 10:26:40|310.11|306.01|310.11|306.01|310.12|306.02|310.1|306|11
1638700010000|2021-12-05 10:26:50|310.12|306.02|310.11|306.01|310.13|306.03|310.1|306|8
1638700020000|2021-12-05 10:27:00|310.1|306|310.01|305.91|310.13|306.03|309.96|305.86|19
1638700030000|2021-12-05 10:27:10|310|305.9|309.94|305.84|310|305.9|309.89|305.79|7
1638700040000|2021-12-05 10:27:20|309.96|305.86|309.87|305.77|309.96|305.86|309.87|305.77|6
1638700050000|2021-12-05 10:27:30|309.9|305.8|309.9|305.8|309.93|305.83|309.87|305.77|11
1638700060000|2021-12-05 10:27:40|309.89|305.79|309.87|305.77|309.89|305.79|309.85|305.75|12
1638700070000|2021-12-05 10:27:50|309.86|305.76|309.93|305.83|310|305.9|309.85|305.75|16
1638700080000|2021-12-05 10:28:00|309.91|305.81|309.9|305.8|309.91|305.81|309.9|305.8|4
1638700090000|2021-12-05 10:28:10|309.88|305.78|309.95|305.85|309.95|305.85|309.87|305.77|6
1638700100000|2021-12-05 10:28:20|309.94|305.84|310.1|306|310.13|306.03|309.94|305.84|13
1638700110000|2021-12-05 10:28:30|310.09|305.99|310.06|305.96|310.09|305.99|310.04|305.94|11
1638700120000|2021-12-05 10:28:40|310.1|306|310.28|306.18|310.4|306.3|310.1|306|26
1638700130000|2021-12-05 10:28:50|310.3|306.2|310.33|306.23|310.37|306.27|310.29|306.19|28
1638700140000|2021-12-05 10:29:00|310.34|306.24|310.34|306.24|310.38|306.28|310.31|306.21|20
1638700150000|2021-12-05 10:29:10|310.33|306.23|310.35|306.25|310.35|306.25|310.31|306.21|5
1638700160000|2021-12-05 10:29:20|310.34|306.24|310.27|306.17|310.36|306.26|310.27|306.17|10
1638700170000|2021-12-05 10:29:30|310.29|306.19|310.35|306.25|310.37|306.27|310.27|306.17|8
1638700180000|2021-12-05 10:29:40|310.36|306.26|310.37|306.27|310.38|306.28|310.34|306.24|4
1638700190000|2021-12-05 10:29:50|310.38|306.28|310.48|306.38|310.51|306.41|310.35|306.25|8
1638700200000|2021-12-05 10:30:00|310.49|306.39|310.44|306.34|310.52|306.42|310.44|306.34|14
1638700210000|2021-12-05 10:30:10|310.43|306.33|310.49|306.39|310.49|306.39|310.43|306.33|13
1638700220000|2021-12-05 10:30:20|310.48|306.38|310.58|306.48|310.6|306.5|310.47|306.37|14
1638700230000|2021-12-05 10:30:30|310.59|306.49|310.52|306.42|310.6|306.5|310.51|306.41|10
1638700240000|2021-12-05 10:30:40|310.55|306.45|310.58|306.48|310.66|306.56|310.55|306.45|8
1638700250000|2021-12-05 10:30:50|310.57|306.47|310.62|306.52|310.64|306.54|310.57|306.47|12
1638700260000|2021-12-05 10:31:00|310.63|306.53|310.66|306.56|310.66|306.56|310.6|306.5|18
1638700270000|2021-12-05 10:31:10|310.64|306.54|310.77|306.67|310.85|306.75|310.64|306.54|27
1638700280000|2021-12-05 10:31:20|310.79|306.69|310.62|306.52|310.81|306.71|310.56|306.46|18
1638700290000|2021-12-05 10:31:30|310.61|306.51|310.61|306.51|310.64|306.54|310.6|306.5|17
1638700300000|2021-12-05 10:31:40|310.63|306.53|310.61|306.51|310.66|306.56|310.6|306.5|22
1638700310000|2021-12-05 10:31:50|310.62|306.52|310.63|306.53|310.63|306.53|310.6|306.5|10
1638700320000|2021-12-05 10:32:00|310.64|306.54|310.64|306.54|310.64|306.54|310.63|306.53|5
1638700330000|2021-12-05 10:32:10|310.63|306.53|310.58|306.48|310.66|306.56|310.58|306.48|14
1638700340000|2021-12-05 10:32:20|310.59|306.49|310.63|306.53|310.63|306.53|310.58|306.48|10
1638700350000|2021-12-05 10:32:30|310.64|306.54|310.58|306.48|310.64|306.54|310.57|306.47|6
1638700360000|2021-12-05 10:32:40|310.59|306.49|310.65|306.55|310.67|306.57|310.59|306.49|14
1638700370000|2021-12-05 10:32:50|310.67|306.57|310.67|306.57|310.68|306.58|310.65|306.55|11
1638700380000|2021-12-05 10:33:00|310.68|306.58|310.6|306.5|310.68|306.58|310.6|306.5|12
1638700390000|2021-12-05 10:33:10|310.61|306.51|310.63|306.53|310.63|306.53|310.6|306.5|5
1638700400000|2021-12-05 10:33:20|310.65|306.55|310.65|306.55|310.68|306.58|310.65|306.55|8
1638700410000|2021-12-05 10:33:30|310.68|306.58|310.68|306.58|310.69|306.59|310.67|306.57|5
1638700420000|2021-12-05 10:33:40|310.69|306.59|310.79|306.69|310.79|306.69|310.69|306.59|15
1638700430000|2021-12-05 10:33:50|310.8|306.7|310.65|306.55|310.8|306.7|310.59|306.49|23
1638700440000|2021-12-05 10:34:00|310.63|306.53|310.6|306.5|310.65|306.55|310.58|306.48|13
1638700450000|2021-12-05 10:34:10|310.61|306.51|310.71|306.61|310.71|306.61|310.6|306.5|9
1638700460000|2021-12-05 10:34:20|310.69|306.59|310.69|306.59|310.69|306.59|310.69|306.59|1
1638700470000|2021-12-05 10:34:30|310.68|306.58|310.75|306.65|310.76|306.66|310.68|306.58|5
1638700480000|2021-12-05 10:34:40|310.72|306.62|310.62|306.52|310.75|306.65|310.62|306.52|20
1638700490000|2021-12-05 10:34:50|310.73|306.63|310.76|306.66|310.77|306.67|310.73|306.63|8
1638700500000|2021-12-05 10:35:00|310.82|306.72|310.8|306.7|310.83|306.73|310.79|306.69|13
1638700510000|2021-12-05 10:35:10|310.83|306.73|310.8|306.7|310.83|306.73|310.79|306.69|11
1638700530000|2021-12-05 10:35:30|310.83|306.73|310.83|306.73|310.83|306.73|310.8|306.7|7
1638700540000|2021-12-05 10:35:40|310.84|306.74|310.85|306.75|310.88|306.78|310.84|306.74|9
1638700550000|2021-12-05 10:35:50|310.84|306.74|310.68|306.58|310.86|306.76|310.68|306.58|16
1638700560000|2021-12-05 10:36:00|310.66|306.56|310.53|306.43|310.67|306.57|310.51|306.41|26
1638700570000|2021-12-05 10:36:10|310.52|306.42|310.16|306.06|310.52|306.42|310.11|306.01|21
1638700580000|2021-12-05 10:36:20|310.18|306.08|310.17|306.07|310.23|306.13|310.12|306.02|24
1638700590000|2021-12-05 10:36:30|310.16|306.06|310.12|306.02|310.16|306.06|310.09|305.99|16
1638700600000|2021-12-05 10:36:40|310.13|306.03|309.86|305.76|310.21|306.11|309.86|305.76|21
1638700610000|2021-12-05 10:36:50|309.87|305.77|309.81|305.71|309.94|305.84|309.81|305.71|16
1638700620000|2021-12-05 10:37:00|309.9|305.8|309.93|305.83|309.93|305.83|309.81|305.71|8
1638700630000|2021-12-05 10:37:10|309.91|305.81|310.02|305.92|310.02|305.92|309.82|305.72|14
1638700640000|2021-12-05 10:37:20|309.99|305.89|309.97|305.87|310.02|305.92|309.93|305.83|15
1638700650000|2021-12-05 10:37:30|310.01|305.91|310.02|305.92|310.05|305.95|309.97|305.87|12
1638700660000|2021-12-05 10:37:40|310.01|305.91|310.14|306.04|310.16|306.06|309.99|305.89|18
1638700670000|2021-12-05 10:37:50|310.15|306.05|310.09|305.99|310.16|306.06|310.09|305.99|6
1638700680000|2021-12-05 10:38:00|310.1|306|310.02|305.92|310.11|306.01|310.02|305.92|9
1638700690000|2021-12-05 10:38:10|310.04|305.94|310.05|305.95|310.05|305.95|310|305.9|7
1638700710000|2021-12-05 10:38:30|310.04|305.94|310.01|305.91|310.05|305.95|310.01|305.91|6
1638700720000|2021-12-05 10:38:40|310.03|305.93|310.03|305.93|310.04|305.94|310.03|305.93|3
1638700730000|2021-12-05 10:38:50|310.02|305.92|310.06|305.96|310.09|305.99|309.99|305.89|23
1638700740000|2021-12-05 10:39:00|310.05|305.95|310.06|305.96|310.06|305.96|309.99|305.89|7
1638700760000|2021-12-05 10:39:20|310.05|305.95|310.01|305.91|310.05|305.95|310.01|305.91|6
1638700770000|2021-12-05 10:39:30|310|305.9|310.1|306|310.13|306.03|310|305.9|17
1638700780000|2021-12-05 10:39:40|310.09|305.99|310.16|306.06|310.17|306.07|310.09|305.99|7
1638700790000|2021-12-05 10:39:50|310.18|306.08|310.3|306.2|310.3|306.2|310.14|306.04|11
1638700800000|2021-12-05 10:40:00|310.29|306.19|310.47|306.37|310.47|306.37|310.28|306.18|15
1638700810000|2021-12-05 10:40:10|310.48|306.38|310.62|306.52|310.63|306.53|310.41|306.31|21
1638700820000|2021-12-05 10:40:20|310.61|306.51|310.66|306.56|310.67|306.57|310.59|306.49|18
1638700830000|2021-12-05 10:40:30|310.67|306.57|310.63|306.53|310.67|306.57|310.61|306.51|8
1638700840000|2021-12-05 10:40:40|310.69|306.59|310.7|306.6|310.71|306.61|310.65|306.55|16
1638700850000|2021-12-05 10:40:50|310.69|306.59|310.73|306.63|310.74|306.64|310.65|306.55|17
1638700860000|2021-12-05 10:41:00|310.72|306.62|310.69|306.59|310.74|306.64|310.69|306.59|11
1638700870000|2021-12-05 10:41:10|310.7|306.6|310.7|306.6|310.72|306.62|310.69|306.59|5
1638700880000|2021-12-05 10:41:20|310.69|306.59|310.91|306.81|310.92|306.82|310.69|306.59|13
1638700890000|2021-12-05 10:41:30|310.88|306.78|310.92|306.82|310.93|306.83|310.88|306.78|11
1638700900000|2021-12-05 10:41:40|310.91|306.81|310.91|306.81|310.91|306.81|310.9|306.8|3
1638700910000|2021-12-05 10:41:50|310.9|306.8|311.04|306.94|311.04|306.94|310.89|306.79|16
1638700920000|2021-12-05 10:42:00|311.08|306.98|310.95|306.85|311.09|306.99|310.91|306.81|13
1638700930000|2021-12-05 10:42:10|310.9|306.8|310.9|306.8|310.9|306.8|310.9|306.8|1
1638700940000|2021-12-05 10:42:20|311.04|306.94|310.99|306.89|311.06|306.96|310.99|306.89|10
1638700950000|2021-12-05 10:42:30|310.98|306.88|310.96|306.86|310.98|306.88|310.94|306.84|9
1638700960000|2021-12-05 10:42:40|310.98|306.88|310.99|306.89|310.99|306.89|310.96|306.86|10
1638700970000|2021-12-05 10:42:50|311|306.9|311.11|307.01|311.11|307.01|310.98|306.88|18
1638700980000|2021-12-05 10:43:00|311.1|307|311.09|306.99|311.1|307|311.08|306.98|6
1638700990000|2021-12-05 10:43:10|311.11|307.01|311.11|307.01|311.11|307.01|311.09|306.99|6
1638701000000|2021-12-05 10:43:20|311.1|307|311.23|307.13|311.25|307.15|311.1|307|16
1638701010000|2021-12-05 10:43:30|311.26|307.16|311.44|307.34|311.46|307.36|311.25|307.15|20
1638701020000|2021-12-05 10:43:40|311.48|307.38|311.36|307.26|311.48|307.38|311.32|307.22|14
1638701030000|2021-12-05 10:43:50|311.32|307.22|311.31|307.21|311.39|307.29|311.3|307.2|14
1638701040000|2021-12-05 10:44:00|311.3|307.2|311.43|307.33|311.56|307.46|311.3|307.2|18
1638701050000|2021-12-05 10:44:10|311.41|307.31|311.34|307.24|311.41|307.31|311.34|307.24|11
1638701060000|2021-12-05 10:44:20|311.35|307.25|311.36|307.26|311.43|307.33|311.35|307.25|6
1638701070000|2021-12-05 10:44:30|311.42|307.32|311.34|307.24|311.42|307.32|311.32|307.22|12
1638701080000|2021-12-05 10:44:40|311.42|307.32|311.35|307.25|311.42|307.32|311.35|307.25|4
1638701090000|2021-12-05 10:44:50|311.36|307.26|311.27|307.17|311.36|307.26|311.21|307.11|26
1638701100000|2021-12-05 10:45:00|311.28|307.18|311.24|307.14|311.32|307.22|311.18|307.08|20
1638701110000|2021-12-05 10:45:10|311.26|307.16|311.25|307.15|311.26|307.16|311.22|307.12|10
1638701120000|2021-12-05 10:45:20|311.22|307.12|311.19|307.09|311.24|307.14|311.16|307.06|12
1638701130000|2021-12-05 10:45:30|311.21|307.11|311.27|307.17|311.29|307.19|311.19|307.09|12
1638701140000|2021-12-05 10:45:40|311.24|307.14|311.44|307.34|311.44|307.34|311.22|307.12|14
1638701150000|2021-12-05 10:45:50|311.51|307.41|311.54|307.44|311.57|307.47|311.46|307.36|29
1638701160000|2021-12-05 10:46:00|311.53|307.43|311.63|307.53|311.63|307.53|311.49|307.39|14
1638701170000|2021-12-05 10:46:10|311.6|307.5|311.59|307.49|311.63|307.53|311.56|307.46|9
1638701180000|2021-12-05 10:46:20|311.61|307.51|311.74|307.64|311.74|307.64|311.6|307.5|14
1638701190000|2021-12-05 10:46:30|311.72|307.62|311.59|307.49|311.72|307.62|311.59|307.49|12
1638701200000|2021-12-05 10:46:40|311.63|307.53|311.57|307.47|311.63|307.53|311.54|307.44|10
1638701210000|2021-12-05 10:46:50|311.56|307.46|311.56|307.46|311.58|307.48|311.56|307.46|8
1638701220000|2021-12-05 10:47:00|311.58|307.48|311.42|307.32|311.58|307.48|311.42|307.32|12
1638701230000|2021-12-05 10:47:10|311.47|307.37|311.38|307.28|311.47|307.37|311.38|307.28|20
1638701240000|2021-12-05 10:47:20|311.42|307.32|311.45|307.35|311.45|307.35|311.42|307.32|8
1638701260000|2021-12-05 10:47:40|311.44|307.34|311.51|307.41|311.51|307.41|311.43|307.33|14
1638701270000|2021-12-05 10:47:50|311.5|307.4|311.59|307.49|311.59|307.49|311.49|307.39|15
1638701280000|2021-12-05 10:48:00|311.6|307.5|311.57|307.47|311.62|307.52|311.56|307.46|11
1638701290000|2021-12-05 10:48:10|311.61|307.51|311.57|307.47|311.61|307.51|311.57|307.47|2
1638701300000|2021-12-05 10:48:20|311.56|307.46|311.57|307.47|311.63|307.53|311.56|307.46|13
1638701310000|2021-12-05 10:48:30|311.56|307.46|311.61|307.51|311.72|307.62|311.56|307.46|12
1638701320000|2021-12-05 10:48:40|311.6|307.5|311.58|307.48|311.6|307.5|311.54|307.44|14
1638701330000|2021-12-05 10:48:50|311.56|307.46|311.48|307.38|311.56|307.46|311.43|307.33|16
1638701340000|2021-12-05 10:49:00|311.52|307.42|311.45|307.35|311.57|307.47|311.43|307.33|12
1638701350000|2021-12-05 10:49:10|311.43|307.33|311.35|307.25|311.43|307.33|311.35|307.25|7
1638701360000|2021-12-05 10:49:20|311.33|307.23|311.39|307.29|311.43|307.33|311.33|307.23|15
1638701370000|2021-12-05 10:49:30|311.44|307.34|311.4|307.3|311.44|307.34|311.35|307.25|8
1638701380000|2021-12-05 10:49:40|311.36|307.26|311.36|307.26|311.37|307.27|311.31|307.21|13
1638701390000|2021-12-05 10:49:50|311.32|307.22|311.29|307.19|311.34|307.24|311.23|307.13|17
1638701400000|2021-12-05 10:50:00|311.26|307.16|311.11|307.01|311.29|307.19|311.03|306.93|21
1638701410000|2021-12-05 10:50:10|311.09|306.99|311.11|307.01|311.14|307.04|311.08|306.98|9
1638701420000|2021-12-05 10:50:20|311.14|307.04|311.05|306.95|311.14|307.04|311.05|306.95|8
1638701430000|2021-12-05 10:50:30|311.02|306.92|311.13|307.03|311.15|307.05|311.02|306.92|22
1638701440000|2021-12-05 10:50:40|311.14|307.04|311.19|307.09|311.21|307.11|311.11|307.01|11
1638701450000|2021-12-05 10:50:50|311.16|307.06|311.18|307.08|311.29|307.19|311.16|307.06|13
1638701460000|2021-12-05 10:51:00|311.2|307.1|311.21|307.11|311.23|307.13|311.19|307.09|8
1638701470000|2021-12-05 10:51:10|311.23|307.13|311.15|307.05|311.24|307.14|311.15|307.05|13
1638701480000|2021-12-05 10:51:20|311.17|307.07|311.17|307.07|311.18|307.08|311.09|306.99|8
1638701490000|2021-12-05 10:51:30|311.18|307.08|311.15|307.05|311.19|307.09|311.15|307.05|7
1638701500000|2021-12-05 10:51:40|311.16|307.06|311.11|307.01|311.16|307.06|311.11|307.01|4
1638701520000|2021-12-05 10:52:00|311.1|307|311.08|306.98|311.11|307.01|311.08|306.98|3
1638701530000|2021-12-05 10:52:10|311.07|306.97|311.03|306.93|311.07|306.97|311.03|306.93|3
1638701540000|2021-12-05 10:52:20|311.07|306.97|311.03|306.93|311.07|306.97|310.99|306.89|10
1638701550000|2021-12-05 10:52:30|311.04|306.94|310.95|306.85|311.04|306.94|310.95|306.85|3
1638701560000|2021-12-05 10:52:40|310.96|306.86|311|306.9|311.05|306.95|310.96|306.86|10
1638701570000|2021-12-05 10:52:50|310.99|306.89|311.05|306.95|311.05|306.95|310.99|306.89|4
1638701580000|2021-12-05 10:53:00|311.04|306.94|310.92|306.82|311.04|306.94|310.9|306.8|19
1638701590000|2021-12-05 10:53:10|310.9|306.8|310.84|306.74|310.92|306.82|310.83|306.73|6
1638701600000|2021-12-05 10:53:20|310.89|306.79|310.96|306.86|310.97|306.87|310.89|306.79|6
1638701610000|2021-12-05 10:53:30|310.97|306.87|310.86|306.76|310.97|306.87|310.84|306.74|14
1638701620000|2021-12-05 10:53:40|310.78|306.68|310.73|306.63|310.86|306.76|310.73|306.63|16
1638701630000|2021-12-05 10:53:50|310.76|306.66|310.43|306.33|310.79|306.69|310.43|306.33|12
1638701640000|2021-12-05 10:54:00|310.39|306.29|310.02|305.92|310.39|306.29|310.01|305.91|26
1638701650000|2021-12-05 10:54:10|309.87|305.77|309.24|305.14|309.89|305.79|309.2|305.1|25
1638701660000|2021-12-05 10:54:20|309.22|305.12|309.1|305|309.22|305.12|309.03|304.93|31
1638701670000|2021-12-05 10:54:30|309.09|304.99|309.32|305.22|309.33|305.23|309.08|304.98|30
1638701680000|2021-12-05 10:54:40|309.25|305.15|309.4|305.3|309.49|305.39|309.21|305.11|25
1638701690000|2021-12-05 10:54:50|309.47|305.37|309.24|305.14|309.49|305.39|309.22|305.12|23
1638701700000|2021-12-05 10:55:00|309.25|305.15|309.35|305.25|309.37|305.27|309.25|305.15|21
1638701710000|2021-12-05 10:55:10|309.36|305.26|309.57|305.47|309.6|305.5|309.36|305.26|28
1638701720000|2021-12-05 10:55:20|309.55|305.45|309.56|305.46|309.6|305.5|309.54|305.44|14
1638701730000|2021-12-05 10:55:30|309.57|305.47|309.6|305.5|309.7|305.6|309.57|305.47|20
1638701740000|2021-12-05 10:55:40|309.59|305.49|309.6|305.5|309.65|305.55|309.59|305.49|11
1638701750000|2021-12-05 10:55:50|309.59|305.49|309.59|305.49|309.6|305.5|309.59|305.49|3
1638701760000|2021-12-05 10:56:00|309.61|305.51|309.64|305.54|309.65|305.55|309.61|305.51|7
1638701770000|2021-12-05 10:56:10|309.65|305.55|309.61|305.51|309.65|305.55|309.59|305.49|20
1638701780000|2021-12-05 10:56:20|309.59|305.49|309.57|305.47|309.59|305.49|309.55|305.45|4
1638701790000|2021-12-05 10:56:30|309.61|305.51|309.4|305.3|309.61|305.51|309.38|305.28|10
1638701800000|2021-12-05 10:56:40|309.41|305.31|309.43|305.33|309.5|305.4|309.39|305.29|14
1638701810000|2021-12-05 10:56:50|309.48|305.38|309.6|305.5|309.64|305.54|309.48|305.38|19
1638701820000|2021-12-05 10:57:00|309.61|305.51|309.57|305.47|309.61|305.51|309.57|305.47|6
1638701830000|2021-12-05 10:57:10|309.61|305.51|309.69|305.59|309.7|305.6|309.61|305.51|18
1638701840000|2021-12-05 10:57:20|309.68|305.58|309.68|305.58|309.83|305.73|309.67|305.57|34
1638701850000|2021-12-05 10:57:30|309.73|305.63|309.55|305.45|309.73|305.63|309.5|305.4|19
1638701860000|2021-12-05 10:57:40|309.56|305.46|309.49|305.39|309.56|305.46|309.49|305.39|7
1638701870000|2021-12-05 10:57:50|309.52|305.42|309.51|305.41|309.53|305.43|309.49|305.39|9
1638701880000|2021-12-05 10:58:00|309.49|305.39|309.26|305.16|309.49|305.39|309.23|305.13|23
1638701890000|2021-12-05 10:58:10|309.23|305.13|309.24|305.14|309.26|305.16|309.23|305.13|13
1638701900000|2021-12-05 10:58:20|309.17|305.07|309.17|305.07|309.23|305.13|309.17|305.07|18
1638701910000|2021-12-05 10:58:30|309.16|305.06|309.1|305|309.19|305.09|309.1|305|7
1638701920000|2021-12-05 10:58:40|309.09|304.99|309.14|305.04|309.16|305.06|309.09|304.99|9
1638701930000|2021-12-05 10:58:50|309.08|304.98|308.93|304.83|309.11|305.01|308.93|304.83|18
1638701940000|2021-12-05 10:59:00|308.92|304.82|308.9|304.8|308.93|304.83|308.88|304.78|8
1638701950000|2021-12-05 10:59:10|308.92|304.82|309.03|304.93|309.05|304.95|308.9|304.8|16
1638701960000|2021-12-05 10:59:20|309.04|304.94|309.04|304.94|309.04|304.94|309.02|304.92|13
1638701970000|2021-12-05 10:59:30|309.08|304.98|309.23|305.13|309.25|305.15|309.08|304.98|16
1638701980000|2021-12-05 10:59:40|309.19|305.09|309.25|305.15|309.25|305.15|309.15|305.05|19
1638701990000|2021-12-05 10:59:50|309.26|305.16|309.23|305.13|309.32|305.22|309.22|305.12|27
1638702000000|2021-12-05 11:00:00|309.24|305.14|309.26|305.16|309.29|305.19|309.23|305.13|8
1638702010000|2021-12-05 11:00:10|309.25|305.15|309.38|305.28|309.39|305.29|309.25|305.15|18
1638702020000|2021-12-05 11:00:20|309.37|305.27|309.37|305.27|309.39|305.29|309.36|305.26|6
1638702030000|2021-12-05 11:00:30|309.42|305.32|309.44|305.34|309.46|305.36|309.37|305.27|16
1638702040000|2021-12-05 11:00:40|309.46|305.36|309.52|305.42|309.52|305.42|309.44|305.34|8
1638702050000|2021-12-05 11:00:50|309.51|305.41|309.63|305.53|309.66|305.56|309.49|305.39|16
1638702060000|2021-12-05 11:01:00|309.64|305.54|309.66|305.56|309.68|305.58|309.64|305.54|8
1638702070000|2021-12-05 11:01:10|309.65|305.55|309.67|305.57|309.68|305.58|309.65|305.55|4
1638702080000|2021-12-05 11:01:20|309.66|305.56|309.63|305.53|309.7|305.6|309.61|305.51|15
1638702090000|2021-12-05 11:01:30|309.65|305.55|309.61|305.51|309.67|305.57|309.59|305.49|17
1638702100000|2021-12-05 11:01:40|309.65|305.55|309.85|305.75|309.86|305.76|309.58|305.48|16
1638702110000|2021-12-05 11:01:50|309.87|305.77|309.88|305.78|309.88|305.78|309.84|305.74|11
1638702120000|2021-12-05 11:02:00|309.87|305.77|309.86|305.76|309.88|305.78|309.86|305.76|6
1638702130000|2021-12-05 11:02:10|309.84|305.74|309.92|305.82|309.92|305.82|309.84|305.74|6
1638702140000|2021-12-05 11:02:20|309.93|305.83|310.16|306.06|310.18|306.08|309.91|305.81|21
1638702150000|2021-12-05 11:02:30|310.18|306.08|310.47|306.37|310.5|306.4|310.18|306.08|11
1638702160000|2021-12-05 11:02:40|310.48|306.38|310.49|306.39|310.52|306.42|310.43|306.33|8
1638702170000|2021-12-05 11:02:50|310.48|306.38|310.46|306.36|310.48|306.38|310.45|306.35|5
1638702180000|2021-12-05 11:03:00|310.47|306.37|310.47|306.37|310.48|306.38|310.46|306.36|5
1638702190000|2021-12-05 11:03:10|310.53|306.43|310.11|306.01|310.53|306.43|310.11|306.01|19
1638702200000|2021-12-05 11:03:20|310.04|305.94|310.07|305.97|310.11|306.01|309.94|305.84|17
1638702210000|2021-12-05 11:03:30|310.1|306|310.02|305.92|310.1|306|310.01|305.91|4
1638702220000|2021-12-05 11:03:40|310.08|305.98|309.89|305.79|310.08|305.98|309.88|305.78|17
1638702230000|2021-12-05 11:03:50|309.9|305.8|309.66|305.56|309.9|305.8|309.65|305.55|22
1638702240000|2021-12-05 11:04:00|309.63|305.53|309.77|305.67|309.78|305.68|309.55|305.45|28
1638702250000|2021-12-05 11:04:10|309.8|305.7|309.76|305.66|309.8|305.7|309.67|305.57|23
1638702260000|2021-12-05 11:04:20|309.74|305.64|309.85|305.75|309.98|305.88|309.74|305.64|27
1638702270000|2021-12-05 11:04:30|309.84|305.74|309.88|305.78|309.88|305.78|309.77|305.67|11
1638702280000|2021-12-05 11:04:40|309.86|305.76|309.86|305.76|309.88|305.78|309.81|305.71|14
1638702290000|2021-12-05 11:04:50|309.89|305.79|310.13|306.03|310.13|306.03|309.85|305.75|24
1638702300000|2021-12-05 11:05:00|310.09|305.99|310.23|306.13|310.27|306.17|310.09|305.99|23
1638702310000|2021-12-05 11:05:10|310.24|306.14|310.07|305.97|310.27|306.17|310.03|305.93|29
1638702320000|2021-12-05 11:05:20|310.08|305.98|310.01|305.91|310.09|305.99|310|305.9|21
1638702330000|2021-12-05 11:05:30|309.97|305.87|309.89|305.79|309.97|305.87|309.89|305.79|11
1638702340000|2021-12-05 11:05:40|309.9|305.8|309.91|305.81|309.91|305.81|309.89|305.79|3
1638702350000|2021-12-05 11:05:50|309.9|305.8|309.64|305.54|309.9|305.8|309.64|305.54|15
1638702360000|2021-12-05 11:06:00|309.65|305.55|309.7|305.6|309.7|305.6|309.64|305.54|12
1638702370000|2021-12-05 11:06:10|309.68|305.58|309.68|305.58|309.74|305.64|309.68|305.58|10
1638702380000|2021-12-05 11:06:20|309.69|305.59|309.72|305.62|309.72|305.62|309.68|305.58|5
1638702390000|2021-12-05 11:06:30|309.75|305.65|309.76|305.66|309.77|305.67|309.75|305.65|6
1638702400000|2021-12-05 11:06:40|309.79|305.69|309.76|305.66|309.79|305.69|309.75|305.65|8
1638702410000|2021-12-05 11:06:50|309.73|305.63|309.64|305.54|309.73|305.63|309.63|305.53|15
1638702420000|2021-12-05 11:07:00|309.68|305.58|309.92|305.82|309.94|305.84|309.68|305.58|23
1638702430000|2021-12-05 11:07:10|309.95|305.85|309.83|305.73|309.98|305.88|309.83|305.73|20
1638702440000|2021-12-05 11:07:20|309.8|305.7|309.84|305.74|309.86|305.76|309.78|305.68|16
1638702450000|2021-12-05 11:07:30|309.85|305.75|309.85|305.75|309.85|305.75|309.83|305.73|8
1638702460000|2021-12-05 11:07:40|309.84|305.74|309.94|305.84|310|305.9|309.83|305.73|24
1638702470000|2021-12-05 11:07:50|309.95|305.85|310.12|306.02|310.12|306.02|309.94|305.84|25
1638702480000|2021-12-05 11:08:00|310.13|306.03|310.22|306.12|310.26|306.16|310.12|306.02|14
1638702490000|2021-12-05 11:08:10|310.23|306.13|310.48|306.38|310.49|306.39|310.17|306.07|18
1638702500000|2021-12-05 11:08:20|310.49|306.39|310.6|306.5|310.61|306.51|310.49|306.39|16
1638702510000|2021-12-05 11:08:30|310.62|306.52|310.57|306.47|310.62|306.52|310.54|306.44|23
1638702520000|2021-12-05 11:08:40|310.54|306.44|310.35|306.25|310.54|306.44|310.34|306.24|19
1638702530000|2021-12-05 11:08:50|310.36|306.26|310.46|306.36|310.46|306.36|310.35|306.25|14
1638702540000|2021-12-05 11:09:00|310.45|306.35|310.58|306.48|310.64|306.54|310.44|306.34|20
1638702550000|2021-12-05 11:09:10|310.59|306.49|310.65|306.55|310.66|306.56|310.59|306.49|19
1638702560000|2021-12-05 11:09:20|310.67|306.57|310.79|306.69|310.87|306.77|310.67|306.57|25
1638702570000|2021-12-05 11:09:30|310.81|306.71|310.58|306.48|310.84|306.74|310.52|306.42|28
1638702580000|2021-12-05 11:09:40|310.53|306.43|310.42|306.32|310.55|306.45|310.42|306.32|17
1638702590000|2021-12-05 11:09:50|310.43|306.33|310.42|306.32|310.48|306.38|310.35|306.25|17
1638702600000|2021-12-05 11:10:00|310.43|306.33|310.54|306.44|310.54|306.44|310.43|306.33|11
1638702610000|2021-12-05 11:10:10|310.55|306.45|310.57|306.47|310.7|306.6|310.53|306.43|16
1638702620000|2021-12-05 11:10:20|310.59|306.49|310.67|306.57|310.78|306.68|310.59|306.49|21
1638702630000|2021-12-05 11:10:30|310.69|306.59|310.75|306.65|310.76|306.66|310.69|306.59|14
1638702640000|2021-12-05 11:10:40|310.74|306.64|310.85|306.75|310.86|306.76|310.73|306.63|14
1638702650000|2021-12-05 11:10:50|310.86|306.76|310.88|306.78|310.89|306.79|310.82|306.72|19
1638702660000|2021-12-05 11:11:00|310.89|306.79|310.86|306.76|310.89|306.79|310.86|306.76|12
1638702670000|2021-12-05 11:11:10|310.87|306.77|310.87|306.77|310.9|306.8|310.85|306.75|9
1638702680000|2021-12-05 11:11:20|310.84|306.74|310.89|306.79|310.9|306.8|310.84|306.74|13
1638702690000|2021-12-05 11:11:30|310.93|306.83|311.05|306.95|311.05|306.95|310.86|306.76|7
1638702700000|2021-12-05 11:11:40|311.04|306.94|311.03|306.93|311.05|306.95|311.03|306.93|5
1638702710000|2021-12-05 11:11:50|311.02|306.92|310.99|306.89|311.02|306.92|310.98|306.88|4
1638702720000|2021-12-05 11:12:00|311|306.9|310.9|306.8|311.02|306.92|310.9|306.8|10
1638702730000|2021-12-05 11:12:10|310.89|306.79|310.93|306.83|310.93|306.83|310.87|306.77|12
1638702740000|2021-12-05 11:12:20|310.94|306.84|311.05|306.95|311.08|306.98|310.94|306.84|13
1638702750000|2021-12-05 11:12:30|311.07|306.97|311.14|307.04|311.17|307.07|310.99|306.89|20
1638702760000|2021-12-05 11:12:40|311.16|307.06|311.19|307.09|311.23|307.13|311.14|307.04|22
1638702770000|2021-12-05 11:12:50|311.22|307.12|311.16|307.06|311.23|307.13|311.14|307.04|16
1638702780000|2021-12-05 11:13:00|311.15|307.05|310.98|306.88|311.19|307.09|310.98|306.88|16
1638702790000|2021-12-05 11:13:10|310.99|306.89|311.18|307.08|311.18|307.08|310.94|306.84|20
1638702800000|2021-12-05 11:13:20|311.21|307.11|311.26|307.16|311.3|307.2|311.2|307.1|15
1638702810000|2021-12-05 11:13:30|311.27|307.17|311.28|307.18|311.28|307.18|311.26|307.16|4
1638702820000|2021-12-05 11:13:40|311.29|307.19|311.3|307.2|311.3|307.2|311.29|307.19|4
1638702830000|2021-12-05 11:13:50|311.29|307.19|311.29|307.19|311.31|307.21|311.28|307.18|8
1638702840000|2021-12-05 11:14:00|311.28|307.18|310.77|306.67|311.29|307.19|310.75|306.65|33
1638702850000|2021-12-05 11:14:10|310.78|306.68|310.96|306.86|310.99|306.89|310.74|306.64|23
1638702860000|2021-12-05 11:14:20|310.95|306.85|310.99|306.89|311.01|306.91|310.95|306.85|14
1638702870000|2021-12-05 11:14:30|310.98|306.88|311|306.9|311.04|306.94|310.98|306.88|21
1638702880000|2021-12-05 11:14:40|311.08|306.98|311.1|307|311.14|307.04|311.08|306.98|11
1638702890000|2021-12-05 11:14:50|311.11|307.01|311.08|306.98|311.11|307.01|311.08|306.98|6
1638702900000|2021-12-05 11:15:00|311.09|306.99|311.01|306.91|311.09|306.99|311.01|306.91|15
1638702910000|2021-12-05 11:15:10|311.02|306.92|311.09|306.99|311.12|307.02|311.02|306.92|14
1638702920000|2021-12-05 11:15:20|311.1|307|311.24|307.14|311.26|307.16|311.08|306.98|15
1638702930000|2021-12-05 11:15:30|311.23|307.13|311.3|307.2|311.38|307.28|311.21|307.11|23
1638702940000|2021-12-05 11:15:40|311.29|307.19|311.26|307.16|311.33|307.23|311.24|307.14|21
1638702950000|2021-12-05 11:15:50|311.21|307.11|311.09|306.99|311.22|307.12|311.07|306.97|14
1638702960000|2021-12-05 11:16:00|311.08|306.98|311.07|306.97|311.11|307.01|311.07|306.97|6
1638702970000|2021-12-05 11:16:10|311.09|306.99|310.96|306.86|311.09|306.99|310.96|306.86|7
1638702980000|2021-12-05 11:16:20|310.95|306.85|310.93|306.83|310.99|306.89|310.92|306.82|13
1638702990000|2021-12-05 11:16:30|310.95|306.85|310.87|306.77|310.95|306.85|310.86|306.76|8
1638703000000|2021-12-05 11:16:40|310.88|306.78|310.66|306.56|310.88|306.78|310.65|306.55|8
1638703010000|2021-12-05 11:16:50|310.64|306.54|310.68|306.58|310.72|306.62|310.63|306.53|14
1638703020000|2021-12-05 11:17:00|310.77|306.67|310.72|306.62|310.77|306.67|310.69|306.59|7
1638703030000|2021-12-05 11:17:10|310.73|306.63|310.96|306.86|310.96|306.86|310.73|306.63|26
1638703040000|2021-12-05 11:17:20|310.97|306.87|310.96|306.86|311.01|306.91|310.92|306.82|24
1638703050000|2021-12-05 11:17:30|310.95|306.85|311.08|306.98|311.08|306.98|310.9|306.8|13
1638703060000|2021-12-05 11:17:40|311.06|306.96|311.2|307.1|311.25|307.15|311.06|306.96|9
1638703070000|2021-12-05 11:17:50|311.23|307.13|311.2|307.1|311.27|307.17|311.2|307.1|14
1638703080000|2021-12-05 11:18:00|311.21|307.11|311.09|306.99|311.25|307.15|311.06|306.96|21
1638703090000|2021-12-05 11:18:10|311.12|307.02|311.16|307.06|311.22|307.12|311.12|307.02|14
1638703100000|2021-12-05 11:18:20|311.2|307.1|311.2|307.1|311.22|307.12|311.2|307.1|8
1638703110000|2021-12-05 11:18:30|311.19|307.09|311.17|307.07|311.24|307.14|311.16|307.06|11
1638703120000|2021-12-05 11:18:40|311.12|307.02|310.93|306.83|311.17|307.07|310.9|306.8|25
1638703130000|2021-12-05 11:18:50|310.92|306.82|310.99|306.89|311.01|306.91|310.89|306.79|20
1638703140000|2021-12-05 11:19:00|311|306.9|311.07|306.97|311.11|307.01|310.95|306.85|11
1638703150000|2021-12-05 11:19:10|311.05|306.95|311.16|307.06|311.16|307.06|311.04|306.94|13
1638703160000|2021-12-05 11:19:20|311.15|307.05|311.08|306.98|311.16|307.06|311.07|306.97|19
1638703170000|2021-12-05 11:19:30|311.05|306.95|311.18|307.08|311.18|307.08|311.05|306.95|14
1638703180000|2021-12-05 11:19:40|311.2|307.1|311.15|307.05|311.2|307.1|311.13|307.03|7
1638703190000|2021-12-05 11:19:50|311.17|307.07|311.2|307.1|311.23|307.13|311.07|306.97|20
1638703200000|2021-12-05 11:20:00|311.19|307.09|311.36|307.26|311.36|307.26|311.19|307.09|9
1638703210000|2021-12-05 11:20:10|311.34|307.24|311.33|307.23|311.39|307.29|311.3|307.2|14
1638703220000|2021-12-05 11:20:20|311.31|307.21|311.23|307.13|311.34|307.24|311.23|307.13|5
1638703230000|2021-12-05 11:20:30|311.18|307.08|311.24|307.14|311.24|307.14|311.18|307.08|3
1638703240000|2021-12-05 11:20:40|311.28|307.18|311.25|307.15|311.32|307.22|311.21|307.11|10
1638703250000|2021-12-05 11:20:50|311.26|307.16|311.26|307.16|311.27|307.17|311.26|307.16|3
1638703260000|2021-12-05 11:21:00|311.22|307.12|311.21|307.11|311.3|307.2|311.06|306.96|28
1638703270000|2021-12-05 11:21:10|311.24|307.14|311.26|307.16|311.26|307.16|311.17|307.07|14
1638703280000|2021-12-05 11:21:20|311.35|307.25|311.36|307.26|311.36|307.26|311.32|307.22|10
1638703290000|2021-12-05 11:21:30|311.33|307.23|311.27|307.17|311.37|307.27|311.23|307.13|10
1638703300000|2021-12-05 11:21:40|311.29|307.19|311.25|307.15|311.29|307.19|311.21|307.11|8
1638703310000|2021-12-05 11:21:50|311.24|307.14|311.19|307.09|311.24|307.14|311.13|307.03|18
1638703320000|2021-12-05 11:22:00|311.18|307.08|311.18|307.08|311.21|307.11|311.17|307.07|10
1638703330000|2021-12-05 11:22:10|311.19|307.09|311.21|307.11|311.23|307.13|311.19|307.09|12
1638703340000|2021-12-05 11:22:20|311.2|307.1|311.21|307.11|311.23|307.13|311.2|307.1|12
1638703350000|2021-12-05 11:22:30|311.13|307.03|311.04|306.94|311.13|307.03|311.04|306.94|7
1638703360000|2021-12-05 11:22:40|311.03|306.93|310.98|306.88|311.03|306.93|310.96|306.86|10
1638703370000|2021-12-05 11:22:50|310.99|306.89|310.88|306.78|310.99|306.89|310.83|306.73|15
1638703380000|2021-12-05 11:23:00|310.89|306.79|310.79|306.69|310.93|306.83|310.79|306.69|13
1638703390000|2021-12-05 11:23:10|310.81|306.71|310.85|306.75|310.86|306.76|310.81|306.71|7
1638703400000|2021-12-05 11:23:20|310.82|306.72|310.82|306.72|310.82|306.72|310.82|306.72|1
1638703410000|2021-12-05 11:23:30|310.85|306.75|310.73|306.63|310.86|306.76|310.72|306.62|13
1638703420000|2021-12-05 11:23:40|310.74|306.64|310.75|306.65|310.76|306.66|310.68|306.58|9
1638703430000|2021-12-05 11:23:50|310.76|306.66|310.77|306.67|310.81|306.71|310.7|306.6|12
1638703440000|2021-12-05 11:24:00|310.75|306.65|310.79|306.69|310.82|306.72|310.75|306.65|9
1638703450000|2021-12-05 11:24:10|310.87|306.77|310.8|306.7|310.94|306.84|310.8|306.7|14
1638703460000|2021-12-05 11:24:20|310.81|306.71|310.8|306.7|310.92|306.82|310.79|306.69|14
1638703470000|2021-12-05 11:24:30|310.86|306.76|310.89|306.79|310.97|306.87|310.86|306.76|19
1638703480000|2021-12-05 11:24:40|310.9|306.8|310.97|306.87|310.97|306.87|310.9|306.8|15
1638703490000|2021-12-05 11:24:50|310.96|306.86|310.9|306.8|310.98|306.88|310.83|306.73|8
1638703500000|2021-12-05 11:25:00|310.85|306.75|310.88|306.78|310.92|306.82|310.85|306.75|15
1638703510000|2021-12-05 11:25:10|310.89|306.79|310.65|306.55|310.9|306.8|310.64|306.54|20
1638703520000|2021-12-05 11:25:20|310.63|306.53|310.4|306.3|310.63|306.53|310.37|306.27|12
1638703530000|2021-12-05 11:25:30|310.36|306.26|310.26|306.16|310.37|306.27|310.23|306.13|25
1638703540000|2021-12-05 11:25:40|310.25|306.15|310.22|306.12|310.25|306.15|310.2|306.1|12
1638703550000|2021-12-05 11:25:50|310|305.9|309.92|305.82|310|305.9|309.86|305.76|22
1638703560000|2021-12-05 11:26:00|309.91|305.81|309.85|305.75|309.92|305.82|309.85|305.75|17
1638703570000|2021-12-05 11:26:10|309.86|305.76|309.88|305.78|309.88|305.78|309.85|305.75|7
1638703580000|2021-12-05 11:26:20|309.86|305.76|309.9|305.8|309.91|305.81|309.82|305.72|13
1638703590000|2021-12-05 11:26:30|309.91|305.81|309.84|305.74|309.91|305.81|309.81|305.71|13
1638703600000|2021-12-05 11:26:40|309.79|305.69|309.76|305.66|309.8|305.7|309.75|305.65|10
1638703610000|2021-12-05 11:26:50|309.78|305.68|309.78|305.68|309.81|305.71|309.74|305.64|14
1638703620000|2021-12-05 11:27:00|309.76|305.66|309.89|305.79|309.98|305.88|309.76|305.66|20
1638703630000|2021-12-05 11:27:10|309.88|305.78|309.86|305.76|309.88|305.78|309.77|305.67|15
1638703640000|2021-12-05 11:27:20|309.85|305.75|309.82|305.72|309.9|305.8|309.76|305.66|17
1638703650000|2021-12-05 11:27:30|309.83|305.73|309.74|305.64|309.86|305.76|309.74|305.64|22
1638703660000|2021-12-05 11:27:40|309.73|305.63|309.81|305.71|309.84|305.74|309.73|305.63|20
1638703670000|2021-12-05 11:27:50|309.82|305.72|309.84|305.74|309.88|305.78|309.79|305.69|15
1638703680000|2021-12-05 11:28:00|309.81|305.71|309.76|305.66|309.84|305.74|309.71|305.61|9
1638703690000|2021-12-05 11:28:10|309.79|305.69|309.91|305.81|309.93|305.83|309.77|305.67|13
1638703700000|2021-12-05 11:28:20|309.89|305.79|310|305.9|310.02|305.92|309.89|305.79|14
1638703710000|2021-12-05 11:28:30|310.06|305.96|310.12|306.02|310.21|306.11|310|305.9|10
1638703720000|2021-12-05 11:28:40|310.14|306.04|310.24|306.14|310.25|306.15|310.13|306.03|10
1638703730000|2021-12-05 11:28:50|310.22|306.12|310.16|306.06|310.22|306.12|310.14|306.04|5
1638703740000|2021-12-05 11:29:00|310.19|306.09|310.3|306.2|310.34|306.24|310.18|306.08|8
1638703750000|2021-12-05 11:29:10|310.31|306.21|310.34|306.24|310.34|306.24|310.3|306.2|5
1638703760000|2021-12-05 11:29:20|310.32|306.22|310.32|306.22|310.4|306.3|310.23|306.13|18
1638703770000|2021-12-05 11:29:30|310.31|306.21|310.15|306.05|310.31|306.21|310.12|306.02|10
1638703780000|2021-12-05 11:29:40|310.14|306.04|310.15|306.05|310.18|306.08|310.14|306.04|9
1638703790000|2021-12-05 11:29:50|310.16|306.06|310.28|306.18|310.34|306.24|310.16|306.06|20
1638703800000|2021-12-05 11:30:00|310.32|306.22|310.33|306.23|310.36|306.26|310.32|306.22|14
1638703810000|2021-12-05 11:30:10|310.34|306.24|310.18|306.08|310.34|306.24|310.15|306.05|19
1638703820000|2021-12-05 11:30:20|310.19|306.09|310.19|306.09|310.19|306.09|310.19|306.09|1
1638703830000|2021-12-05 11:30:30|310.16|306.06|310.22|306.12|310.22|306.12|310.12|306.02|10
1638703840000|2021-12-05 11:30:40|310.21|306.11|310.15|306.05|310.21|306.11|310.11|306.01|15
1638703850000|2021-12-05 11:30:50|310.13|306.03|310.13|306.03|310.13|306.03|310.06|305.96|10
1638703860000|2021-12-05 11:31:00|310.19|306.09|310.2|306.1|310.24|306.14|310.19|306.09|7
1638703870000|2021-12-05 11:31:10|310.21|306.11|310.23|306.13|310.28|306.18|310.21|306.11|10
1638703880000|2021-12-05 11:31:20|310.21|306.11|310.21|306.11|310.22|306.12|310.19|306.09|11
1638703890000|2021-12-05 11:31:30|310.33|306.23|310.23|306.13|310.33|306.23|310.23|306.13|8
1638703900000|2021-12-05 11:31:40|310.28|306.18|310.33|306.23|310.33|306.23|310.27|306.17|11
1638703910000|2021-12-05 11:31:50|310.31|306.21|310.28|306.18|310.31|306.21|310.27|306.17|10
1638703920000|2021-12-05 11:32:00|310.23|306.13|310.26|306.16|310.28|306.18|310.18|306.08|14
1638703930000|2021-12-05 11:32:10|310.25|306.15|310.21|306.11|310.25|306.15|310.21|306.11|4
1638703940000|2021-12-05 11:32:20|310.2|306.1|310.24|306.14|310.24|306.14|310.2|306.1|6
1638703950000|2021-12-05 11:32:30|310.28|306.18|310.27|306.17|310.28|306.18|310.27|306.17|2
1638703960000|2021-12-05 11:32:40|310.29|306.19|310.34|306.24|310.34|306.24|310.25|306.15|13
1638703970000|2021-12-05 11:32:50|310.32|306.22|310.32|306.22|310.32|306.22|310.26|306.16|9
1638703980000|2021-12-05 11:33:00|310.28|306.18|310.35|306.25|310.39|306.29|310.28|306.18|15
1638703990000|2021-12-05 11:33:10|310.39|306.29|310.42|306.32|310.53|306.43|310.38|306.28|10
1638704000000|2021-12-05 11:33:20|310.45|306.35|310.47|306.37|310.52|306.42|310.45|306.35|12
1638704010000|2021-12-05 11:33:30|310.48|306.38|310.48|306.38|310.48|306.38|310.47|306.37|3
1638704020000|2021-12-05 11:33:40|310.47|306.37|310.53|306.43|310.53|306.43|310.47|306.37|7
1638704030000|2021-12-05 11:33:50|310.55|306.45|310.55|306.45|310.55|306.45|310.54|306.44|5
1638704040000|2021-12-05 11:34:00|310.56|306.46|310.44|306.34|310.56|306.46|310.44|306.34|11
1638704050000|2021-12-05 11:34:10|310.43|306.33|310.28|306.18|310.52|306.42|310.28|306.18|15
1638704060000|2021-12-05 11:34:20|310.27|306.17|310.23|306.13|310.27|306.17|310.14|306.04|16
1638704070000|2021-12-05 11:34:30|310.22|306.12|310.12|306.02|310.24|306.14|310.12|306.02|21
1638704080000|2021-12-05 11:34:40|310.15|306.05|310.05|305.95|310.16|306.06|310.05|305.95|24
1638704090000|2021-12-05 11:34:50|310.02|305.92|310.1|306|310.13|306.03|310.02|305.92|21
1638704100000|2021-12-05 11:35:00|310.09|305.99|310.13|306.03|310.14|306.04|310.02|305.92|23
1638704110000|2021-12-05 11:35:10|310.18|306.08|310.08|305.98|310.19|306.09|310.01|305.91|30
1638704120000|2021-12-05 11:35:20|310.07|305.97|310.12|306.02|310.12|306.02|310.07|305.97|6
1638704130000|2021-12-05 11:35:30|310.13|306.03|309.97|305.87|310.14|306.04|309.97|305.87|9
1638704140000|2021-12-05 11:35:40|309.96|305.86|309.89|305.79|309.97|305.87|309.88|305.78|14
1638704150000|2021-12-05 11:35:50|309.9|305.8|309.86|305.76|309.94|305.84|309.82|305.72|12
1638704160000|2021-12-05 11:36:00|309.85|305.75|309.87|305.77|309.87|305.77|309.85|305.75|4
1638704170000|2021-12-05 11:36:10|309.82|305.72|309.65|305.55|309.88|305.78|309.63|305.53|24
1638704180000|2021-12-05 11:36:20|309.66|305.56|309.4|305.3|309.66|305.56|309.4|305.3|20
1638704190000|2021-12-05 11:36:30|309.36|305.26|309.34|305.24|309.4|305.3|309.32|305.22|14
1638704200000|2021-12-05 11:36:40|309.35|305.25|309.23|305.13|309.41|305.31|309.21|305.11|21
1638704210000|2021-12-05 11:36:50|309.22|305.12|308.97|304.87|309.22|305.12|308.8|304.7|37
1638704220000|2021-12-05 11:37:00|308.99|304.89|309.12|305.02|309.15|305.05|308.95|304.85|31
1638704230000|2021-12-05 11:37:10|309.1|305|309.18|305.08|309.24|305.14|309.07|304.97|27
1638704240000|2021-12-05 11:37:20|309.24|305.14|309.14|305.04|309.24|305.14|309.08|304.98|21
1638704250000|2021-12-05 11:37:30|309.13|305.03|309.13|305.03|309.21|305.11|309.11|305.01|20
1638704260000|2021-12-05 11:37:40|309.08|304.98|309.14|305.04|309.17|305.07|309.07|304.97|9
1638704270000|2021-12-05 11:37:50|309.15|305.05|309.09|304.99|309.15|305.05|309.08|304.98|12
1638704280000|2021-12-05 11:38:00|309.1|305|309.01|304.91|309.2|305.1|309.01|304.91|24
1638704290000|2021-12-05 11:38:10|309.04|304.94|309.02|304.92|309.12|305.02|309.02|304.92|15
1638704300000|2021-12-05 11:38:20|309.04|304.94|308.98|304.88|309.04|304.94|308.98|304.88|11
1638704310000|2021-12-05 11:38:30|309.01|304.91|309.07|304.97|309.09|304.99|308.98|304.88|18
1638704320000|2021-12-05 11:38:40|309.08|304.98|309.07|304.97|309.09|304.99|309.01|304.91|17
1638704330000|2021-12-05 11:38:50|309.04|304.94|309.11|305.01|309.12|305.02|309.02|304.92|11
1638704340000|2021-12-05 11:39:00|309.09|304.99|309.15|305.05|309.18|305.08|309.04|304.94|27
1638704350000|2021-12-05 11:39:10|309.16|305.06|309.07|304.97|309.17|305.07|309.04|304.94|9
1638704360000|2021-12-05 11:39:20|309.09|304.99|309.16|305.06|309.16|305.06|309.06|304.96|18
1638704370000|2021-12-05 11:39:30|309.15|305.05|309.05|304.95|309.16|305.06|309.05|304.95|13
1638704380000|2021-12-05 11:39:40|309.03|304.93|308.95|304.85|309.05|304.95|308.93|304.83|18
1638704390000|2021-12-05 11:39:50|308.88|304.78|308.82|304.72|308.88|304.78|308.81|304.71|8
1638704400000|2021-12-05 11:40:00|308.8|304.7|308.65|304.55|308.8|304.7|308.65|304.55|8
1638704410000|2021-12-05 11:40:10|308.64|304.54|308.54|304.44|308.65|304.55|308.54|304.44|18
1638704420000|2021-12-05 11:40:20|308.56|304.46|308.42|304.32|308.56|304.46|308.33|304.23|17
1638704430000|2021-12-05 11:40:30|308.38|304.28|308.07|303.97|308.38|304.28|308|303.9|26
1638704440000|2021-12-05 11:40:40|308.08|303.98|308.1|304|308.11|304.01|308.04|303.94|27
1638704450000|2021-12-05 11:40:50|308.11|304.01|308.22|304.12|308.25|304.15|308.08|303.98|14
1638704460000|2021-12-05 11:41:00|308.21|304.11|308.22|304.12|308.22|304.12|308.1|304|18
1638704470000|2021-12-05 11:41:10|308.16|304.06|308.31|304.21|308.39|304.29|308.16|304.06|17
1638704480000|2021-12-05 11:41:20|308.38|304.28|308.26|304.16|308.42|304.32|308.26|304.16|16
1638704490000|2021-12-05 11:41:30|308.29|304.19|308.36|304.26|308.4|304.3|308.26|304.16|16
1638704500000|2021-12-05 11:41:40|308.42|304.32|308.41|304.31|308.48|304.38|308.36|304.26|26
1638704510000|2021-12-05 11:41:50|308.52|304.42|308.42|304.32|308.52|304.42|308.36|304.26|20
1638704520000|2021-12-05 11:42:00|308.51|304.41|308.38|304.28|308.51|304.41|308.34|304.24|16
1638704530000|2021-12-05 11:42:10|308.39|304.29|308.31|304.21|308.39|304.29|308.28|304.18|10
1638704540000|2021-12-05 11:42:20|308.3|304.2|308.37|304.27|308.37|304.27|308.3|304.2|18
1638704550000|2021-12-05 11:42:30|308.38|304.28|308.23|304.13|308.41|304.31|308.22|304.12|24
1638704560000|2021-12-05 11:42:40|308.25|304.15|308.21|304.11|308.27|304.17|308.16|304.06|15
1638704570000|2021-12-05 11:42:50|308.22|304.12|308.21|304.11|308.3|304.2|308.21|304.11|30
1638704580000|2021-12-05 11:43:00|308.22|304.12|308.27|304.17|308.33|304.23|308.2|304.1|23
1638704590000|2021-12-05 11:43:10|308.25|304.15|308.3|304.2|308.36|304.26|308.25|304.15|9
1638704600000|2021-12-05 11:43:20|308.26|304.16|308.24|304.14|308.27|304.17|308.24|304.14|9
1638704610000|2021-12-05 11:43:30|308.26|304.16|308.38|304.28|308.4|304.3|308.26|304.16|18
1638704620000|2021-12-05 11:43:40|308.36|304.26|308.19|304.09|308.39|304.29|308.18|304.08|25
1638704630000|2021-12-05 11:43:50|308.18|304.08|308.26|304.16|308.29|304.19|308.15|304.05|10
1638704640000|2021-12-05 11:44:00|308.29|304.19|308.29|304.19|308.36|304.26|308.26|304.16|19
1638704650000|2021-12-05 11:44:10|308.33|304.23|308.22|304.12|308.33|304.23|308.14|304.04|15
1638704660000|2021-12-05 11:44:20|308.28|304.18|308.31|304.21|308.31|304.21|308.28|304.18|7
1638704670000|2021-12-05 11:44:30|308.38|304.28|308.57|304.47|308.57|304.47|308.34|304.24|18
1638704680000|2021-12-05 11:44:40|308.56|304.46|308.59|304.49|308.61|304.51|308.56|304.46|12
1638704690000|2021-12-05 11:44:50|308.56|304.46|308.59|304.49|308.67|304.57|308.56|304.46|20
1638704700000|2021-12-05 11:45:00|308.57|304.47|308.42|304.32|308.6|304.5|308.42|304.32|19
1638704710000|2021-12-05 11:45:10|308.49|304.39|308.56|304.46|308.6|304.5|308.48|304.38|12
1638704720000|2021-12-05 11:45:20|308.57|304.47|308.62|304.52|308.62|304.52|308.57|304.47|11
1638704730000|2021-12-05 11:45:30|308.59|304.49|308.69|304.59|308.71|304.61|308.59|304.49|5
1638704740000|2021-12-05 11:45:40|308.7|304.6|308.92|304.82|309|304.9|308.69|304.59|15
1638704750000|2021-12-05 11:45:50|308.95|304.85|309.2|305.1|309.23|305.13|308.95|304.85|20
1638704760000|2021-12-05 11:46:00|309.21|305.11|309.12|305.02|309.25|305.15|309.12|305.02|11
1638704770000|2021-12-05 11:46:10|309.07|304.97|309.15|305.05|309.21|305.11|309.07|304.97|22
1638704780000|2021-12-05 11:46:20|309.13|305.03|309.03|304.93|309.13|305.03|309.03|304.93|11
1638704790000|2021-12-05 11:46:30|309.04|304.94|308.88|304.78|309.07|304.97|308.84|304.74|25
1638704800000|2021-12-05 11:46:40|308.91|304.81|308.76|304.66|308.91|304.81|308.75|304.65|11
1638704810000|2021-12-05 11:46:50|308.72|304.62|308.51|304.41|308.73|304.63|308.51|304.41|10
1638704820000|2021-12-05 11:47:00|308.45|304.35|308.4|304.3|308.56|304.46|308.4|304.3|22
1638704830000|2021-12-05 11:47:10|308.44|304.34|307.86|303.76|308.44|304.34|307.86|303.76|33
1638704840000|2021-12-05 11:47:20|307.76|303.66|307.6|303.5|307.79|303.69|307.6|303.5|23
1638704850000|2021-12-05 11:47:30|307.61|303.51|307.75|303.65|307.81|303.71|307.54|303.44|33
1638704860000|2021-12-05 11:47:40|307.77|303.67|307.71|303.61|307.77|303.67|307.61|303.51|32
1638704870000|2021-12-05 11:47:50|307.7|303.6|307.35|303.25|307.7|303.6|307.35|303.25|28
1638704880000|2021-12-05 11:48:00|307.36|303.26|307.44|303.34|307.47|303.37|307.32|303.22|20
1638704890000|2021-12-05 11:48:10|307.43|303.33|307.39|303.29|307.46|303.36|307.39|303.29|18
1638704900000|2021-12-05 11:48:20|307.41|303.31|307.33|303.23|307.45|303.35|307.31|303.21|14
1638704910000|2021-12-05 11:48:30|307.36|303.26|307.34|303.24|307.41|303.31|307.3|303.2|18
1638704920000|2021-12-05 11:48:40|307.33|303.23|307.31|303.21|307.33|303.23|307.31|303.21|2
1638704930000|2021-12-05 11:48:50|307.34|303.24|307.11|303.01|307.34|303.24|307.11|303.01|23
1638704940000|2021-12-05 11:49:00|307.13|303.03|307.07|302.97|307.13|303.03|306.99|302.89|24
1638704950000|2021-12-05 11:49:10|307.09|302.99|307.03|302.93|307.09|302.99|307.02|302.92|25
1638704960000|2021-12-05 11:49:20|307.05|302.95|307.05|302.95|307.12|303.02|307.04|302.94|19
1638704970000|2021-12-05 11:49:30|307.09|302.99|307.36|303.26|307.43|303.33|307.08|302.98|26
1638704980000|2021-12-05 11:49:40|307.37|303.27|307.35|303.25|307.39|303.29|307.32|303.22|13
1638704990000|2021-12-05 11:49:50|307.34|303.24|307.39|303.29|307.41|303.31|307.34|303.24|8
1638705000000|2021-12-05 11:50:00|307.38|303.28|307.38|303.28|307.41|303.31|307.38|303.28|7
1638705010000|2021-12-05 11:50:10|307.39|303.29|307.41|303.31|307.41|303.31|307.35|303.25|17
1638705020000|2021-12-05 11:50:20|307.49|303.39|307.43|303.33|307.5|303.4|307.43|303.33|15
1638705030000|2021-12-05 11:50:30|307.37|303.27|307.3|303.2|307.42|303.32|307.28|303.18|25
1638705040000|2021-12-05 11:50:40|307.32|303.22|307.15|303.05|307.34|303.24|307.04|302.94|30
1638705050000|2021-12-05 11:50:50|307.14|303.04|307.08|302.98|307.18|303.08|307.04|302.94|23
1638705060000|2021-12-05 11:51:00|307.03|302.93|307.15|303.05|307.17|303.07|307.03|302.93|21
1638705070000|2021-12-05 11:51:10|307.18|303.08|307.13|303.03|307.18|303.08|307.07|302.97|15
1638705080000|2021-12-05 11:51:20|307.12|303.02|307.29|303.19|307.29|303.19|307.12|303.02|22
1638705090000|2021-12-05 11:51:30|307.27|303.17|307.29|303.19|307.31|303.21|307.2|303.1|21
1638705100000|2021-12-05 11:51:40|307.28|303.18|307.38|303.28|307.38|303.28|307.25|303.15|17
1638705110000|2021-12-05 11:51:50|307.39|303.29|307.39|303.29|307.41|303.31|307.35|303.25|10
1638705120000|2021-12-05 11:52:00|307.38|303.28|307.37|303.27|307.39|303.29|307.28|303.18|18
1638705130000|2021-12-05 11:52:10|307.35|303.25|307.3|303.2|307.37|303.27|307.25|303.15|15
1638705140000|2021-12-05 11:52:20|307.35|303.25|307.3|303.2|307.35|303.25|307.27|303.17|22
1638705150000|2021-12-05 11:52:30|307.35|303.25|307.2|303.1|307.35|303.25|307.17|303.07|27
1638705160000|2021-12-05 11:52:40|307.19|303.09|307.27|303.17|307.28|303.18|307.18|303.08|9
1638705170000|2021-12-05 11:52:50|307.26|303.16|307.24|303.14|307.3|303.2|307.21|303.11|13
1638705180000|2021-12-05 11:53:00|307.34|303.24|307.56|303.46|307.56|303.46|307.3|303.2|28
1638705190000|2021-12-05 11:53:10|307.55|303.45|307.64|303.54|307.64|303.54|307.54|303.44|16
1638705200000|2021-12-05 11:53:20|307.62|303.52|307.68|303.58|307.69|303.59|307.58|303.48|20
1638705210000|2021-12-05 11:53:30|307.69|303.59|307.81|303.71|307.81|303.71|307.68|303.58|31
1638705220000|2021-12-05 11:53:40|307.82|303.72|307.64|303.54|307.85|303.75|307.64|303.54|18
1638705230000|2021-12-05 11:53:50|307.66|303.56|307.61|303.51|307.66|303.56|307.61|303.51|6
1638705240000|2021-12-05 11:54:00|307.62|303.52|307.79|303.69|307.82|303.72|307.62|303.52|15
1638705250000|2021-12-05 11:54:10|307.8|303.7|307.81|303.71|307.85|303.75|307.8|303.7|8
1638705260000|2021-12-05 11:54:20|307.78|303.68|307.83|303.73|307.84|303.74|307.78|303.68|9
1638705270000|2021-12-05 11:54:30|307.87|303.77|307.89|303.79|307.9|303.8|307.86|303.76|5
1638705280000|2021-12-05 11:54:40|307.88|303.78|307.96|303.86|307.98|303.88|307.86|303.76|9
1638705290000|2021-12-05 11:54:50|307.97|303.87|308.04|303.94|308.05|303.95|307.95|303.85|10
1638705300000|2021-12-05 11:55:00|308.05|303.95|308.09|303.99|308.09|303.99|308.05|303.95|8
1638705310000|2021-12-05 11:55:10|308.1|304|308.27|304.17|308.28|304.18|308.1|304|21
1638705320000|2021-12-05 11:55:20|308.29|304.19|308.37|304.27|308.37|304.27|308.27|304.17|12
1638705330000|2021-12-05 11:55:30|308.36|304.26|308.42|304.32|308.42|304.32|308.33|304.23|12
1638705340000|2021-12-05 11:55:40|308.43|304.33|308.44|304.34|308.46|304.36|308.43|304.33|6
1638705350000|2021-12-05 11:55:50|308.43|304.33|308.5|304.4|308.5|304.4|308.43|304.33|6
1638705360000|2021-12-05 11:56:00|308.51|304.41|308.5|304.4|308.51|304.41|308.49|304.39|4
1638705370000|2021-12-05 11:56:10|308.51|304.41|308.42|304.32|308.52|304.42|308.38|304.28|15
1638705380000|2021-12-05 11:56:20|308.4|304.3|308.36|304.26|308.4|304.3|308.36|304.26|5
1638705390000|2021-12-05 11:56:30|308.37|304.27|308.32|304.22|308.4|304.3|308.32|304.22|9
1638705400000|2021-12-05 11:56:40|308.28|304.18|308.17|304.07|308.29|304.19|308.12|304.02|27
1638705410000|2021-12-05 11:56:50|308.18|304.08|308.12|304.02|308.23|304.13|308.1|304|24
1638705420000|2021-12-05 11:57:00|308.13|304.03|308.1|304|308.13|304.03|308.08|303.98|9
1638705430000|2021-12-05 11:57:10|308.11|304.01|308.08|303.98|308.11|304.01|308.07|303.97|5
1638705440000|2021-12-05 11:57:20|308.09|303.99|307.81|303.71|308.09|303.99|307.77|303.67|12
1638705450000|2021-12-05 11:57:30|307.75|303.65|307.76|303.66|307.83|303.73|307.74|303.64|23
1638705460000|2021-12-05 11:57:40|307.82|303.72|307.88|303.78|307.89|303.79|307.76|303.66|13
1638705470000|2021-12-05 11:57:50|307.87|303.77|307.89|303.79|307.91|303.81|307.82|303.72|13
1638705480000|2021-12-05 11:58:00|307.88|303.78|308.12|304.02|308.14|304.04|307.88|303.78|23
1638705490000|2021-12-05 11:58:10|308.17|304.07|308.37|304.27|308.37|304.27|308.1|304|29
1638705500000|2021-12-05 11:58:20|308.36|304.26|308.51|304.41|308.6|304.5|308.3|304.2|27
1638705510000|2021-12-05 11:58:30|308.54|304.44|308.47|304.37|308.57|304.47|308.47|304.37|20
1638705520000|2021-12-05 11:58:40|308.48|304.38|308.5|304.4|308.51|304.41|308.42|304.32|14
1638705530000|2021-12-05 11:58:50|308.49|304.39|308.84|304.74|308.86|304.76|308.48|304.38|25
1638705540000|2021-12-05 11:59:00|308.85|304.75|308.65|304.55|308.85|304.75|308.65|304.55|20
1638705550000|2021-12-05 11:59:10|308.66|304.56|308.55|304.45|308.66|304.56|308.55|304.45|28
1638705560000|2021-12-05 11:59:20|308.54|304.44|308.51|304.41|308.61|304.51|308.5|304.4|16
1638705570000|2021-12-05 11:59:30|308.49|304.39|308.31|304.21|308.49|304.39|308.31|304.21|19
1638705580000|2021-12-05 11:59:40|308.32|304.22|308.4|304.3|308.51|304.41|308.31|304.21|22
1638705590000|2021-12-05 11:59:50|308.42|304.32|308.73|304.63|308.79|304.69|308.42|304.32|25
1638705600000|2021-12-05 12:00:00|308.74|304.64|308.6|304.5|308.76|304.66|308.6|304.5|21
1638705610000|2021-12-05 12:00:10|308.61|304.51|308.8|304.7|308.82|304.72|308.61|304.51|24
1638705620000|2021-12-05 12:00:20|308.81|304.71|308.86|304.76|308.89|304.79|308.7|304.6|25
1638705630000|2021-12-05 12:00:30|308.88|304.78|308.8|304.7|308.88|304.78|308.69|304.59|28
1638705640000|2021-12-05 12:00:40|308.76|304.66|308.88|304.78|308.92|304.82|308.76|304.66|27
1638705650000|2021-12-05 12:00:50|308.9|304.8|308.66|304.56|308.9|304.8|308.61|304.51|20
1638705660000|2021-12-05 12:01:00|308.68|304.58|308.74|304.64|308.77|304.67|308.67|304.57|16
1638705670000|2021-12-05 12:01:10|308.73|304.63|308.72|304.62|308.74|304.64|308.68|304.58|13
1638705680000|2021-12-05 12:01:20|308.69|304.59|308.91|304.81|308.93|304.83|308.68|304.58|20
1638705690000|2021-12-05 12:01:30|308.92|304.82|309.01|304.91|309.01|304.91|308.91|304.81|16
1638705700000|2021-12-05 12:01:40|309.02|304.92|308.93|304.83|309.03|304.93|308.91|304.81|18
1638705710000|2021-12-05 12:01:50|308.92|304.82|308.92|304.82|308.92|304.82|308.89|304.79|8
1638705720000|2021-12-05 12:02:00|308.85|304.75|308.69|304.59|308.85|304.75|308.69|304.59|21
1638705730000|2021-12-05 12:02:10|308.7|304.6|308.77|304.67|308.78|304.68|308.7|304.6|19
1638705740000|2021-12-05 12:02:20|308.78|304.68|308.58|304.48|308.78|304.68|308.58|304.48|17
1638705750000|2021-12-05 12:02:30|308.6|304.5|308.48|304.38|308.61|304.51|308.47|304.37|15
1638705760000|2021-12-05 12:02:40|308.47|304.37|308.54|304.44|308.59|304.49|308.47|304.37|12
1638705770000|2021-12-05 12:02:50|308.55|304.45|308.65|304.55|308.65|304.55|308.52|304.42|18
1638705780000|2021-12-05 12:03:00|308.66|304.56|308.59|304.49|308.66|304.56|308.59|304.49|9
1638705790000|2021-12-05 12:03:10|308.6|304.5|308.51|304.41|308.61|304.51|308.49|304.39|17
1638705800000|2021-12-05 12:03:20|308.5|304.4|308.01|303.91|308.5|304.4|307.99|303.89|27
1638705810000|2021-12-05 12:03:30|308|303.9|307.93|303.83|308|303.9|307.86|303.76|26
1638705820000|2021-12-05 12:03:40|307.92|303.82|307.93|303.83|307.93|303.83|307.86|303.76|19
1638705830000|2021-12-05 12:03:50|307.95|303.85|307.93|303.83|307.95|303.85|307.92|303.82|11
1638705840000|2021-12-05 12:04:00|307.92|303.82|307.94|303.84|308.03|303.93|307.92|303.82|20
1638705850000|2021-12-05 12:04:10|307.95|303.85|307.98|303.88|307.98|303.88|307.93|303.83|14
1638705860000|2021-12-05 12:04:20|307.97|303.87|307.98|303.88|307.98|303.88|307.86|303.76|15
1638705870000|2021-12-05 12:04:30|307.97|303.87|307.98|303.88|307.98|303.88|307.92|303.82|18
1638705880000|2021-12-05 12:04:40|307.94|303.84|307.93|303.83|307.96|303.86|307.91|303.81|23
1638705890000|2021-12-05 12:04:50|307.94|303.84|307.95|303.85|307.96|303.86|307.92|303.82|12
1638705900000|2021-12-05 12:05:00|307.94|303.84|307.94|303.84|308|303.9|307.94|303.84|12
1638705910000|2021-12-05 12:05:10|307.92|303.82|307.93|303.83|307.94|303.84|307.91|303.81|14
1638705920000|2021-12-05 12:05:20|307.92|303.82|307.87|303.77|307.92|303.82|307.86|303.76|17
1638705930000|2021-12-05 12:05:30|307.89|303.79|307.79|303.69|307.89|303.79|307.77|303.67|12
1638705940000|2021-12-05 12:05:40|307.78|303.68|307.76|303.66|307.78|303.68|307.74|303.64|9
1638705950000|2021-12-05 12:05:50|307.74|303.64|307.51|303.41|307.75|303.65|307.5|303.4|21
1638705960000|2021-12-05 12:06:00|307.42|303.32|307.23|303.13|307.44|303.34|307.19|303.09|26
1638705970000|2021-12-05 12:06:10|307.22|303.12|306.93|302.83|307.27|303.17|306.9|302.8|27
1638705980000|2021-12-05 12:06:20|306.92|302.82|306.7|302.6|306.97|302.87|306.66|302.56|26
1638705990000|2021-12-05 12:06:30|306.71|302.61|306.97|302.87|307|302.9|306.65|302.55|25
1638706000000|2021-12-05 12:06:40|306.95|302.85|306.81|302.71|307.02|302.92|306.76|302.66|29
1638706010000|2021-12-05 12:06:50|306.83|302.73|307.08|302.98|307.08|302.98|306.78|302.68|29
1638706020000|2021-12-05 12:07:00|307.16|303.06|307.52|303.42|307.63|303.53|307.16|303.06|36
1638706030000|2021-12-05 12:07:10|307.51|303.41|307.47|303.37|307.52|303.42|307.4|303.3|25
1638706040000|2021-12-05 12:07:20|307.42|303.32|307.37|303.27|307.46|303.36|307.33|303.23|28
1638706050000|2021-12-05 12:07:30|307.38|303.28|307.45|303.35|307.5|303.4|307.38|303.28|23
1638706060000|2021-12-05 12:07:40|307.44|303.34|307.67|303.57|307.67|303.57|307.43|303.33|20
1638706070000|2021-12-05 12:07:50|307.68|303.58|307.82|303.72|307.82|303.72|307.67|303.57|19
1638706080000|2021-12-05 12:08:00|307.81|303.71|308.06|303.96|308.06|303.96|307.76|303.66|18
1638706090000|2021-12-05 12:08:10|308.19|304.09|308.45|304.35|308.49|304.39|308.19|304.09|28
1638706100000|2021-12-05 12:08:20|308.44|304.34|308.32|304.22|308.48|304.38|308.32|304.22|19
1638706110000|2021-12-05 12:08:30|308.41|304.31|308.33|304.23|308.42|304.32|308.33|304.23|23
1638706120000|2021-12-05 12:08:40|308.34|304.24|308.33|304.23|308.35|304.25|308.31|304.21|13
1638706130000|2021-12-05 12:08:50|308.32|304.22|308.36|304.26|308.38|304.28|308.31|304.21|6
1638706140000|2021-12-05 12:09:00|308.35|304.25|308.09|303.99|308.35|304.25|308.04|303.94|24
1638706150000|2021-12-05 12:09:10|308.08|303.98|308.07|303.97|308.1|304|308.05|303.95|18
1638706160000|2021-12-05 12:09:20|308.05|303.95|308.11|304.01|308.11|304.01|307.97|303.87|21
1638706170000|2021-12-05 12:09:30|308.13|304.03|308.19|304.09|308.35|304.25|308.12|304.02|29
1638706180000|2021-12-05 12:09:40|308.2|304.1|308.22|304.12|308.23|304.13|308.19|304.09|14
1638706190000|2021-12-05 12:09:50|308.2|304.1|308.36|304.26|308.36|304.26|308.2|304.1|18
1638706200000|2021-12-05 12:10:00|308.35|304.25|308.43|304.33|308.48|304.38|308.35|304.25|29
1638706210000|2021-12-05 12:10:10|308.47|304.37|308.58|304.48|308.58|304.48|308.47|304.37|18
1638706220000|2021-12-05 12:10:20|308.59|304.49|308.94|304.84|308.97|304.87|308.59|304.49|28
1638706230000|2021-12-05 12:10:30|308.97|304.87|308.72|304.62|308.97|304.87|308.72|304.62|23
1638706240000|2021-12-05 12:10:40|308.73|304.63|309.04|304.94|309.04|304.94|308.72|304.62|27
1638706250000|2021-12-05 12:10:50|309.06|304.96|309.08|304.98|309.09|304.99|309.04|304.94|19
1638706260000|2021-12-05 12:11:00|309.06|304.96|309.03|304.93|309.09|304.99|309.01|304.91|18
1638706270000|2021-12-05 12:11:10|309.02|304.92|309.03|304.93|309.05|304.95|308.99|304.89|23
1638706280000|2021-12-05 12:11:20|309.02|304.92|309.2|305.1|309.28|305.18|308.99|304.89|31
1638706290000|2021-12-05 12:11:30|309.21|305.11|309.42|305.32|309.43|305.33|309.19|305.09|19
1638706300000|2021-12-05 12:11:40|309.45|305.35|309.49|305.39|309.67|305.57|309.43|305.33|28
1638706310000|2021-12-05 12:11:50|309.48|305.38|309.59|305.49|309.59|305.49|309.46|305.36|24
1638706320000|2021-12-05 12:12:00|309.58|305.48|309.75|305.65|309.76|305.66|309.51|305.41|33
1638706330000|2021-12-05 12:12:10|309.76|305.66|309.91|305.81|309.95|305.85|309.76|305.66|28
1638706340000|2021-12-05 12:12:20|309.89|305.79|310.12|306.02|310.12|306.02|309.89|305.79|33
1638706350000|2021-12-05 12:12:30|310.14|306.04|310.11|306.01|310.17|306.07|310.11|306.01|20
1638706360000|2021-12-05 12:12:40|310.1|306|309.91|305.81|310.1|306|309.85|305.75|22
1638706370000|2021-12-05 12:12:50|309.92|305.82|309.92|305.82|309.92|305.82|309.87|305.77|8
1638706380000|2021-12-05 12:13:00|309.91|305.81|309.97|305.87|309.97|305.87|309.87|305.77|20
1638706390000|2021-12-05 12:13:10|309.98|305.88|309.94|305.84|310.04|305.94|309.87|305.77|17
1638706400000|2021-12-05 12:13:20|309.92|305.82|309.87|305.77|309.95|305.85|309.87|305.77|12
1638706410000|2021-12-05 12:13:30|309.86|305.76|309.65|305.55|309.86|305.76|309.6|305.5|13
1638706420000|2021-12-05 12:13:40|309.62|305.52|309.6|305.5|309.66|305.56|309.6|305.5|14
1638706430000|2021-12-05 12:13:50|309.57|305.47|310.03|305.93|310.03|305.93|309.57|305.47|27
1638706440000|2021-12-05 12:14:00|310.06|305.96|309.99|305.89|310.09|305.99|309.95|305.85|25
1638706450000|2021-12-05 12:14:10|309.98|305.88|310.22|306.12|310.28|306.18|309.94|305.84|23
1638706460000|2021-12-05 12:14:20|310.23|306.13|310.59|306.49|310.59|306.49|310.23|306.13|24
1638706470000|2021-12-05 12:14:30|310.56|306.46|310.77|306.67|310.78|306.68|310.56|306.46|31
1638706480000|2021-12-05 12:14:40|310.72|306.62|310.95|306.85|310.95|306.85|310.7|306.6|28
1638706490000|2021-12-05 12:14:50|310.89|306.79|310.95|306.85|310.95|306.85|310.83|306.73|21
1638706500000|2021-12-05 12:15:00|310.96|306.86|310.76|306.66|310.99|306.89|310.73|306.63|22
1638706510000|2021-12-05 12:15:10|310.77|306.67|310.75|306.65|310.77|306.67|310.65|306.55|14
1638706520000|2021-12-05 12:15:20|310.74|306.64|310.95|306.85|310.95|306.85|310.64|306.54|28
1638706530000|2021-12-05 12:15:30|310.96|306.86|310.85|306.75|310.97|306.87|310.84|306.74|21
1638706540000|2021-12-05 12:15:40|310.9|306.8|310.82|306.72|310.9|306.8|310.79|306.69|14
1638706550000|2021-12-05 12:15:50|310.78|306.68|310.74|306.64|310.79|306.69|310.65|306.55|17
1638706560000|2021-12-05 12:16:00|310.76|306.66|310.65|306.55|310.78|306.68|310.65|306.55|11
1638706570000|2021-12-05 12:16:10|310.64|306.54|310.63|306.53|310.65|306.55|310.6|306.5|12
1638706580000|2021-12-05 12:16:20|310.65|306.55|310.62|306.52|310.65|306.55|310.59|306.49|27
1638706590000|2021-12-05 12:16:30|310.63|306.53|310.78|306.68|310.78|306.68|310.6|306.5|20
1638706600000|2021-12-05 12:16:40|310.85|306.75|310.77|306.67|310.85|306.75|310.77|306.67|16
1638706610000|2021-12-05 12:16:50|310.78|306.68|310.86|306.76|310.87|306.77|310.76|306.66|13
1638706620000|2021-12-05 12:17:00|310.87|306.77|310.82|306.72|310.88|306.78|310.81|306.71|15
1638706630000|2021-12-05 12:17:10|310.83|306.73|310.85|306.75|310.91|306.81|310.82|306.72|22
1638706640000|2021-12-05 12:17:20|310.86|306.76|310.91|306.81|310.97|306.87|310.86|306.76|21
1638706650000|2021-12-05 12:17:30|310.94|306.84|310.94|306.84|310.95|306.85|310.89|306.79|14
1638706660000|2021-12-05 12:17:40|310.92|306.82|310.89|306.79|310.95|306.85|310.76|306.66|24
1638706670000|2021-12-05 12:17:50|310.91|306.81|310.98|306.88|310.98|306.88|310.86|306.76|14
1638706680000|2021-12-05 12:18:00|310.97|306.87|310.88|306.78|311.01|306.91|310.88|306.78|11
1638706690000|2021-12-05 12:18:10|310.89|306.79|310.92|306.82|310.97|306.87|310.88|306.78|12
1638706700000|2021-12-05 12:18:20|310.91|306.81|310.94|306.84|310.95|306.85|310.88|306.78|14
1638706710000|2021-12-05 12:18:30|310.92|306.82|310.87|306.77|310.94|306.84|310.79|306.69|18
1638706720000|2021-12-05 12:18:40|310.85|306.75|310.71|306.61|310.85|306.75|310.67|306.57|20
1638706730000|2021-12-05 12:18:50|310.69|306.59|310.77|306.67|310.78|306.68|310.68|306.58|13
1638706740000|2021-12-05 12:19:00|310.71|306.61|310.9|306.8|310.93|306.83|310.71|306.61|18
1638706750000|2021-12-05 12:19:10|310.89|306.79|310.7|306.6|310.91|306.81|310.67|306.57|13
1638706760000|2021-12-05 12:19:20|310.65|306.55|310.82|306.72|310.83|306.73|310.65|306.55|22
1638706770000|2021-12-05 12:19:30|310.83|306.73|310.83|306.73|310.83|306.73|310.76|306.66|20
1638706780000|2021-12-05 12:19:40|310.81|306.71|310.74|306.64|310.82|306.72|310.66|306.56|19
1638706790000|2021-12-05 12:19:50|310.76|306.66|310.66|306.56|310.76|306.66|310.65|306.55|10
1638706800000|2021-12-05 12:20:00|310.67|306.57|310.66|306.56|310.68|306.58|310.66|306.56|8
1638706810000|2021-12-05 12:20:10|310.67|306.57|310.66|306.56|310.68|306.58|310.65|306.55|12
1638706820000|2021-12-05 12:20:20|310.67|306.57|310.6|306.5|310.67|306.57|310.6|306.5|9
1638706830000|2021-12-05 12:20:30|310.61|306.51|310.7|306.6|310.7|306.6|310.6|306.5|15
1638706840000|2021-12-05 12:20:40|310.72|306.62|310.72|306.62|310.73|306.63|310.72|306.62|3
1638706850000|2021-12-05 12:20:50|310.74|306.64|310.78|306.68|310.81|306.71|310.73|306.63|9
1638706860000|2021-12-05 12:21:00|310.79|306.69|310.87|306.77|310.9|306.8|310.79|306.69|13
1638706870000|2021-12-05 12:21:10|310.91|306.81|310.89|306.79|310.93|306.83|310.89|306.79|4
1638706880000|2021-12-05 12:21:20|310.92|306.82|310.89|306.79|310.92|306.82|310.89|306.79|8
1638706890000|2021-12-05 12:21:30|310.9|306.8|310.93|306.83|310.93|306.83|310.83|306.73|22
1638706900000|2021-12-05 12:21:40|310.92|306.82|311.03|306.93|311.05|306.95|310.92|306.82|16
1638706910000|2021-12-05 12:21:50|311.02|306.92|311.46|307.36|311.46|307.36|311.02|306.92|21
1638706920000|2021-12-05 12:22:00|311.48|307.38|311.5|307.4|311.51|307.41|311.46|307.36|20
1638706930000|2021-12-05 12:22:10|311.47|307.37|311.64|307.54|311.76|307.66|311.44|307.34|26
1638706940000|2021-12-05 12:22:20|311.63|307.53|311.73|307.63|311.74|307.64|311.55|307.45|20
1638706950000|2021-12-05 12:22:30|311.74|307.64|312.13|308.03|312.21|308.11|311.74|307.64|24
1638706960000|2021-12-05 12:22:40|312.14|308.04|312.19|308.09|312.2|308.1|312.12|308.02|24
1638706970000|2021-12-05 12:22:50|312.2|308.1|312.73|308.63|312.75|308.65|312.19|308.09|26
1638706980000|2021-12-05 12:23:00|312.78|308.68|312.96|308.86|312.96|308.86|312.61|308.51|28
1638706990000|2021-12-05 12:23:10|312.97|308.87|312.71|308.61|313.03|308.93|312.71|308.61|20
1638707000000|2021-12-05 12:23:20|312.77|308.67|312.58|308.48|312.86|308.76|312.56|308.46|25
1638707010000|2021-12-05 12:23:30|312.6|308.5|312.82|308.72|312.85|308.75|312.48|308.38|26
1638707020000|2021-12-05 12:23:40|312.81|308.71|312.8|308.7|312.84|308.74|312.78|308.68|21
1638707030000|2021-12-05 12:23:50|312.81|308.71|312.48|308.38|312.81|308.71|312.46|308.36|25
1638707040000|2021-12-05 12:24:00|312.46|308.36|312.46|308.36|312.48|308.38|312.41|308.31|20
1638707050000|2021-12-05 12:24:10|312.5|308.4|312.67|308.57|312.67|308.57|312.5|308.4|31
1638707060000|2021-12-05 12:24:20|312.73|308.63|312.88|308.78|312.97|308.87|312.68|308.58|27
1638707070000|2021-12-05 12:24:30|312.89|308.79|312.87|308.77|312.93|308.83|312.85|308.75|19
1638707080000|2021-12-05 12:24:40|312.86|308.76|312.9|308.8|312.92|308.82|312.85|308.75|13
1638707090000|2021-12-05 12:24:50|312.88|308.78|312.59|308.49|312.88|308.78|312.59|308.49|12
1638707100000|2021-12-05 12:25:00|312.63|308.53|312.56|308.46|312.64|308.54|312.49|308.39|22
1638707110000|2021-12-05 12:25:10|312.53|308.43|312.56|308.46|312.58|308.48|312.41|308.31|33
1638707120000|2021-12-05 12:25:20|312.66|308.56|312.81|308.71|312.81|308.71|312.59|308.49|21
1638707130000|2021-12-05 12:25:30|312.8|308.7|312.9|308.8|312.91|308.81|312.74|308.64|23
1638707140000|2021-12-05 12:25:40|312.89|308.79|312.87|308.77|312.95|308.85|312.86|308.76|13
1638707150000|2021-12-05 12:25:50|312.88|308.78|312.68|308.58|312.89|308.79|312.67|308.57|19
1638707160000|2021-12-05 12:26:00|312.69|308.59|312.6|308.5|312.77|308.67|312.6|308.5|23
1638707170000|2021-12-05 12:26:10|312.65|308.55|312.56|308.46|312.67|308.57|312.55|308.45|18
1638707180000|2021-12-05 12:26:20|312.58|308.48|312.57|308.47|312.6|308.5|312.54|308.44|18
1638707190000|2021-12-05 12:26:30|312.56|308.46|312.38|308.28|312.65|308.55|312.38|308.28|22
1638707200000|2021-12-05 12:26:40|312.37|308.27|312.13|308.03|312.37|308.27|312.09|307.99|27
1638707210000|2021-12-05 12:26:50|312.12|308.02|311.86|307.76|312.12|308.02|311.76|307.66|30
1638707220000|2021-12-05 12:27:00|311.87|307.77|311.86|307.76|311.88|307.78|311.78|307.68|22
1638707230000|2021-12-05 12:27:10|311.87|307.77|311.86|307.76|311.91|307.81|311.78|307.68|25
1638707240000|2021-12-05 12:27:20|311.89|307.79|311.74|307.64|311.89|307.79|311.67|307.57|14
1638707250000|2021-12-05 12:27:30|311.73|307.63|311.8|307.7|311.9|307.8|311.7|307.6|28
1638707260000|2021-12-05 12:27:40|311.81|307.71|311.63|307.53|311.81|307.71|311.61|307.51|22
1638707270000|2021-12-05 12:27:50|311.62|307.52|311.61|307.51|311.65|307.55|311.59|307.49|18
1638707280000|2021-12-05 12:28:00|311.62|307.52|311.36|307.26|311.62|307.52|311.35|307.25|19
1638707290000|2021-12-05 12:28:10|311.39|307.29|311.32|307.22|311.45|307.35|311.32|307.22|22
1638707300000|2021-12-05 12:28:20|311.35|307.25|311.33|307.23|311.37|307.27|311.31|307.21|18
1638707310000|2021-12-05 12:28:30|311.32|307.22|311.32|307.22|311.34|307.24|311.21|307.11|21
1638707320000|2021-12-05 12:28:40|311.33|307.23|311.27|307.17|311.37|307.27|311.25|307.15|28
1638707330000|2021-12-05 12:28:50|311.3|307.2|311.35|307.25|311.35|307.25|311.25|307.15|11
1638707340000|2021-12-05 12:29:00|311.36|307.26|311.33|307.23|311.37|307.27|311.3|307.2|9
1638707350000|2021-12-05 12:29:10|311.32|307.22|311.31|307.21|311.36|307.26|311.28|307.18|23
1638707360000|2021-12-05 12:29:20|311.3|307.2|311.3|307.2|311.3|307.2|311.29|307.19|3
1638707370000|2021-12-05 12:29:30|311.31|307.21|311.21|307.11|311.31|307.21|311.21|307.11|16
1638707380000|2021-12-05 12:29:40|311.2|307.1|311.2|307.1|311.29|307.19|311.2|307.1|21
1638707390000|2021-12-05 12:29:50|311.19|307.09|311.22|307.12|311.22|307.12|311.17|307.07|16
1638707400000|2021-12-05 12:30:00|311.23|307.13|311.19|307.09|311.24|307.14|311.13|307.03|25
1638707410000|2021-12-05 12:30:10|311.22|307.12|311.16|307.06|311.23|307.13|311.14|307.04|10
1638707420000|2021-12-05 12:30:20|311.15|307.05|310.82|306.72|311.16|307.06|310.8|306.7|17
1638707430000|2021-12-05 12:30:30|310.81|306.71|310.62|306.52|310.81|306.71|310.62|306.52|16
1638707440000|2021-12-05 12:30:40|310.63|306.53|310.5|306.4|310.63|306.53|310.5|306.4|19
1638707450000|2021-12-05 12:30:50|310.48|306.38|310.5|306.4|310.54|306.44|310.44|306.34|25
1638707460000|2021-12-05 12:31:00|310.52|306.42|310.43|306.33|310.6|306.5|310.37|306.27|20
1638707470000|2021-12-05 12:31:10|310.44|306.34|310.57|306.47|310.58|306.48|310.44|306.34|19
1638707480000|2021-12-05 12:31:20|310.61|306.51|310.83|306.73|310.83|306.73|310.61|306.51|15
1638707490000|2021-12-05 12:31:30|310.86|306.76|311|306.9|311.01|306.91|310.86|306.76|16
1638707500000|2021-12-05 12:31:40|311.02|306.92|311.05|306.95|311.16|307.06|311|306.9|21
1638707510000|2021-12-05 12:31:50|310.99|306.89|310.95|306.85|311.05|306.95|310.88|306.78|24
1638707520000|2021-12-05 12:32:00|310.94|306.84|310.98|306.88|310.98|306.88|310.92|306.82|14
1638707530000|2021-12-05 12:32:10|310.97|306.87|311.01|306.91|311.03|306.93|310.97|306.87|13
1638707540000|2021-12-05 12:32:20|311.08|306.98|311.42|307.32|311.43|307.33|311.05|306.95|24
1638707550000|2021-12-05 12:32:30|311.43|307.33|311.67|307.57|311.72|307.62|311.42|307.32|21
1638707560000|2021-12-05 12:32:40|311.66|307.56|312.3|308.2|312.39|308.29|311.66|307.56|26
1638707570000|2021-12-05 12:32:50|312.33|308.23|312.04|307.94|312.37|308.27|312.02|307.92|23
1638707580000|2021-12-05 12:33:00|312.05|307.95|311.86|307.76|312.05|307.95|311.85|307.75|14
1638707590000|2021-12-05 12:33:10|311.87|307.77|311.92|307.82|311.92|307.82|311.82|307.72|14
1638707600000|2021-12-05 12:33:20|311.89|307.79|312.17|308.07|312.17|308.07|311.87|307.77|22
1638707610000|2021-12-05 12:33:30|312.23|308.13|312.47|308.37|312.47|308.37|312.23|308.13|24
1638707620000|2021-12-05 12:33:40|312.48|308.38|312.38|308.28|312.54|308.44|312.38|308.28|15
1638707630000|2021-12-05 12:33:50|312.36|308.26|312.5|308.4|312.54|308.44|312.36|308.26|24
1638707640000|2021-12-05 12:34:00|312.46|308.36|312.56|308.46|312.57|308.47|312.46|308.36|18
1638707650000|2021-12-05 12:34:10|312.55|308.45|312.45|308.35|312.57|308.47|312.45|308.35|11
1638707660000|2021-12-05 12:34:20|312.44|308.34|312.44|308.34|312.49|308.39|312.43|308.33|19
1638707670000|2021-12-05 12:34:30|312.45|308.35|312.46|308.36|312.49|308.39|312.43|308.33|13
1638707680000|2021-12-05 12:34:40|312.45|308.35|312.46|308.36|312.5|308.4|312.45|308.35|8
1638707690000|2021-12-05 12:34:50|312.49|308.39|312.48|308.38|312.5|308.4|312.46|308.36|13
1638707700000|2021-12-05 12:35:00|312.47|308.37|312.52|308.42|312.52|308.42|312.44|308.34|13
1638707710000|2021-12-05 12:35:10|312.53|308.43|312.7|308.6|312.7|308.6|312.51|308.41|27
1638707720000|2021-12-05 12:35:20|312.67|308.57|312.92|308.82|312.96|308.86|312.67|308.57|30
1638707730000|2021-12-05 12:35:30|312.91|308.81|312.92|308.82|312.94|308.84|312.91|308.81|12
1638707740000|2021-12-05 12:35:40|312.94|308.84|312.92|308.82|312.94|308.84|312.91|308.81|15
1638707750000|2021-12-05 12:35:50|312.93|308.83|312.55|308.45|312.93|308.83|312.54|308.44|22
1638707760000|2021-12-05 12:36:00|312.47|308.37|312.35|308.25|312.52|308.42|312.34|308.24|30
1638707770000|2021-12-05 12:36:10|312.34|308.24|312.69|308.59|312.69|308.59|312.34|308.24|21
1638707780000|2021-12-05 12:36:20|312.65|308.55|312.59|308.49|312.73|308.63|312.59|308.49|25
1638707790000|2021-12-05 12:36:30|312.61|308.51|312.63|308.53|312.64|308.54|312.6|308.5|13
1638707800000|2021-12-05 12:36:40|312.64|308.54|312.75|308.65|312.77|308.67|312.64|308.54|26
1638707810000|2021-12-05 12:36:50|312.74|308.64|312.96|308.86|313.07|308.97|312.74|308.64|27
1638707820000|2021-12-05 12:37:00|312.95|308.85|312.46|308.36|312.95|308.85|312.46|308.36|31
1638707830000|2021-12-05 12:37:10|312.47|308.37|312.54|308.44|312.54|308.44|312.32|308.22|37
1638707840000|2021-12-05 12:37:20|312.51|308.41|312.67|308.57|312.68|308.58|312.51|308.41|23
1638707850000|2021-12-05 12:37:30|312.7|308.6|312.65|308.55|312.82|308.72|312.64|308.54|21
1638707860000|2021-12-05 12:37:40|312.63|308.53|312.65|308.55|312.65|308.55|312.62|308.52|3
1638707870000|2021-12-05 12:37:50|312.66|308.56|312.61|308.51|312.67|308.57|312.6|308.5|11
1638707880000|2021-12-05 12:38:00|312.62|308.52|312.55|308.45|312.67|308.57|312.55|308.45|15
1638707890000|2021-12-05 12:38:10|312.56|308.46|312.48|308.38|312.57|308.47|312.46|308.36|16
1638707900000|2021-12-05 12:38:20|312.46|308.36|312.48|308.38|312.5|308.4|312.43|308.33|15
1638707910000|2021-12-05 12:38:30|312.49|308.39|312.27|308.17|312.49|308.39|312.23|308.13|21
1638707920000|2021-12-05 12:38:40|312.26|308.16|312.25|308.15|312.36|308.26|312.21|308.11|20
1638707930000|2021-12-05 12:38:50|312.26|308.16|312.23|308.13|312.26|308.16|312.21|308.11|17
1638707940000|2021-12-05 12:39:00|312.21|308.11|312.24|308.14|312.25|308.15|312.2|308.1|10
1638707950000|2021-12-05 12:39:10|312.25|308.15|312.25|308.15|312.25|308.15|312.18|308.08|20
1638707960000|2021-12-05 12:39:20|312.22|308.12|312.23|308.13|312.32|308.22|312.21|308.11|22
1638707970000|2021-12-05 12:39:30|312.22|308.12|312.24|308.14|312.33|308.23|312.21|308.11|11
1638707980000|2021-12-05 12:39:40|312.21|308.11|312.26|308.16|312.28|308.18|312.19|308.09|13
1638707990000|2021-12-05 12:39:50|312.27|308.17|312.15|308.05|312.28|308.18|312.15|308.05|9
1638708000000|2021-12-05 12:40:00|312.04|307.94|312.12|308.02|312.12|308.02|312.04|307.94|15
1638708010000|2021-12-05 12:40:10|312.14|308.04|312.13|308.03|312.22|308.12|311.96|307.86|22
1638708020000|2021-12-05 12:40:20|312.12|308.02|312.36|308.26|312.36|308.26|312.12|308.02|18
1638708030000|2021-12-05 12:40:30|312.35|308.25|312.42|308.32|312.42|308.32|312.33|308.23|16
1638708040000|2021-12-05 12:40:40|312.37|308.27|312.4|308.3|312.42|308.32|312.36|308.26|17
1638708050000|2021-12-05 12:40:50|312.39|308.29|312.44|308.34|312.47|308.37|312.39|308.29|20
1638708060000|2021-12-05 12:41:00|312.49|308.39|312.54|308.44|312.65|308.55|312.49|308.39|20
1638708070000|2021-12-05 12:41:10|312.52|308.42|312.48|308.38|312.57|308.47|312.47|308.37|15
1638708080000|2021-12-05 12:41:20|312.62|308.52|312.21|308.11|312.62|308.52|312.2|308.1|31
1638708090000|2021-12-05 12:41:30|312.22|308.12|312.48|308.38|312.51|308.41|312.22|308.12|26
1638708100000|2021-12-05 12:41:40|312.45|308.35|312.72|308.62|312.74|308.64|312.42|308.32|35
1638708110000|2021-12-05 12:41:50|312.7|308.6|312.76|308.66|312.79|308.69|312.7|308.6|30
1638708120000|2021-12-05 12:42:00|312.79|308.69|312.63|308.53|312.84|308.74|312.62|308.52|27
1638708130000|2021-12-05 12:42:10|312.67|308.57|312.34|308.24|312.67|308.57|312.32|308.22|33
1638708140000|2021-12-05 12:42:20|312.3|308.2|312.34|308.24|312.39|308.29|312.21|308.11|21
1638708150000|2021-12-05 12:42:30|312.32|308.22|312.5|308.4|312.5|308.4|312.32|308.22|20
1638708160000|2021-12-05 12:42:40|312.48|308.38|312.34|308.24|312.48|308.38|312.32|308.22|20
1638708170000|2021-12-05 12:42:50|312.35|308.25|312.36|308.26|312.38|308.28|312.32|308.22|11
1638708180000|2021-12-05 12:43:00|312.38|308.28|312.3|308.2|312.43|308.33|312.3|308.2|11
1638708190000|2021-12-05 12:43:10|312.29|308.19|312.32|308.22|312.32|308.22|312.29|308.19|4
1638708200000|2021-12-05 12:43:20|312.38|308.28|312.17|308.07|312.38|308.28|312.14|308.04|14
1638708210000|2021-12-05 12:43:30|312.16|308.06|312.11|308.01|312.16|308.06|312.04|307.94|20
1638708220000|2021-12-05 12:43:40|312.12|308.02|312.08|307.98|312.14|308.04|312.02|307.92|26
1638708230000|2021-12-05 12:43:50|312.07|307.97|312.05|307.95|312.1|308|312.05|307.95|9
1638708240000|2021-12-05 12:44:00|312.06|307.96|311.94|307.84|312.06|307.96|311.93|307.83|6
1638708250000|2021-12-05 12:44:10|311.93|307.83|311.88|307.78|311.96|307.86|311.88|307.78|8
1638708260000|2021-12-05 12:44:20|311.89|307.79|311.89|307.79|311.89|307.79|311.89|307.79|1
1638708270000|2021-12-05 12:44:30|311.88|307.78|311.89|307.79|311.89|307.79|311.87|307.77|4
1638708280000|2021-12-05 12:44:40|311.86|307.76|311.78|307.68|311.91|307.81|311.78|307.68|8
1638708290000|2021-12-05 12:44:50|311.73|307.63|311.84|307.74|311.9|307.8|311.73|307.63|14
1638708300000|2021-12-05 12:45:00|311.85|307.75|311.67|307.57|311.87|307.77|311.66|307.56|29
1638708310000|2021-12-05 12:45:10|311.66|307.56|311.4|307.3|311.67|307.57|311.38|307.28|26
1638708320000|2021-12-05 12:45:20|311.39|307.29|311.39|307.29|311.4|307.3|311.38|307.28|9
1638708330000|2021-12-05 12:45:30|311.38|307.28|311.38|307.28|311.4|307.3|311.36|307.26|14
1638708340000|2021-12-05 12:45:40|311.36|307.26|311.32|307.22|311.41|307.31|311.25|307.15|27
1638708350000|2021-12-05 12:45:50|311.39|307.29|311.42|307.32|311.52|307.42|311.37|307.27|24
1638708360000|2021-12-05 12:46:00|311.44|307.34|311.26|307.16|311.44|307.34|311.26|307.16|19
1638708370000|2021-12-05 12:46:10|311.24|307.14|311.23|307.13|311.25|307.15|311.21|307.11|10
1638708380000|2021-12-05 12:46:20|311.21|307.11|311.27|307.17|311.27|307.17|311.21|307.11|10
1638708390000|2021-12-05 12:46:30|311.26|307.16|311.19|307.09|311.28|307.18|311.13|307.03|20
1638708400000|2021-12-05 12:46:40|311.18|307.08|311.69|307.59|311.7|307.6|311.18|307.08|27
1638708410000|2021-12-05 12:46:50|311.81|307.71|311.52|307.42|311.86|307.76|311.51|307.41|16
1638708420000|2021-12-05 12:47:00|311.51|307.41|311.48|307.38|311.53|307.43|311.42|307.32|11
1638708430000|2021-12-05 12:47:10|311.54|307.44|311.35|307.25|311.54|307.44|311.35|307.25|16
1638708440000|2021-12-05 12:47:20|311.36|307.26|311.29|307.19|311.37|307.27|311.17|307.07|23
1638708450000|2021-12-05 12:47:30|311.31|307.21|311.39|307.29|311.39|307.29|311.28|307.18|16
1638708460000|2021-12-05 12:47:40|311.4|307.3|311.34|307.24|311.4|307.3|311.33|307.23|16
1638708470000|2021-12-05 12:47:50|311.35|307.25|311.33|307.23|311.35|307.25|311.29|307.19|17
1638708480000|2021-12-05 12:48:00|311.34|307.24|311.32|307.22|311.34|307.24|311.25|307.15|9
1638708490000|2021-12-05 12:48:10|311.33|307.23|311.35|307.25|311.35|307.25|311.31|307.21|8
1638708500000|2021-12-05 12:48:20|311.34|307.24|311.4|307.3|311.48|307.38|311.33|307.23|19
1638708510000|2021-12-05 12:48:30|311.41|307.31|311.4|307.3|311.42|307.32|311.35|307.25|17
1638708520000|2021-12-05 12:48:40|311.38|307.28|311.33|307.23|311.44|307.34|311.33|307.23|14
1638708530000|2021-12-05 12:48:50|311.34|307.24|311.33|307.23|311.37|307.27|311.3|307.2|11
1638708540000|2021-12-05 12:49:00|311.32|307.22|311.36|307.26|311.36|307.26|311.32|307.22|6
1638708550000|2021-12-05 12:49:10|311.37|307.27|311.38|307.28|311.38|307.28|311.36|307.26|3
1638708560000|2021-12-05 12:49:20|311.37|307.27|311.28|307.18|311.37|307.27|311.25|307.15|20
1638708570000|2021-12-05 12:49:30|311.29|307.19|311.32|307.22|311.35|307.25|311.28|307.18|10
1638708580000|2021-12-05 12:49:40|311.33|307.23|311.29|307.19|311.33|307.23|311.24|307.14|10
1638708590000|2021-12-05 12:49:50|311.27|307.17|311.24|307.14|311.29|307.19|311.23|307.13|16
1638708600000|2021-12-05 12:50:00|311.23|307.13|311.18|307.08|311.27|307.17|311.18|307.08|9
1638708610000|2021-12-05 12:50:10|311.19|307.09|311.08|306.98|311.2|307.1|311.08|306.98|9
1638708620000|2021-12-05 12:50:20|311.1|307|311.01|306.91|311.12|307.02|311.01|306.91|4
1638708630000|2021-12-05 12:50:30|311.03|306.93|310.85|306.75|311.03|306.93|310.82|306.72|19
1638708640000|2021-12-05 12:50:40|310.84|306.74|310.9|306.8|310.93|306.83|310.84|306.74|16
1638708650000|2021-12-05 12:50:50|310.89|306.79|310.88|306.78|310.91|306.81|310.87|306.77|12
1638708660000|2021-12-05 12:51:00|310.87|306.77|310.57|306.47|310.87|306.77|310.55|306.45|34
1638708670000|2021-12-05 12:51:10|310.62|306.52|310.78|306.68|310.91|306.81|310.62|306.52|30
1638708680000|2021-12-05 12:51:20|310.8|306.7|310.78|306.68|310.84|306.74|310.77|306.67|18
1638708690000|2021-12-05 12:51:30|310.8|306.7|310.82|306.72|310.84|306.74|310.78|306.68|13
1638708700000|2021-12-05 12:51:40|310.84|306.74|310.87|306.77|310.87|306.77|310.81|306.71|10
1638708710000|2021-12-05 12:51:50|310.85|306.75|310.93|306.83|310.95|306.85|310.85|306.75|10
1638708720000|2021-12-05 12:52:00|310.94|306.84|310.92|306.82|310.94|306.84|310.92|306.82|9
1638708730000|2021-12-05 12:52:10|310.95|306.85|310.86|306.76|310.95|306.85|310.86|306.76|9
1638708740000|2021-12-05 12:52:20|310.87|306.77|310.81|306.71|310.87|306.77|310.79|306.69|15
1638708750000|2021-12-05 12:52:30|310.86|306.76|310.85|306.75|310.86|306.76|310.83|306.73|7
1638708760000|2021-12-05 12:52:40|310.83|306.73|310.85|306.75|310.89|306.79|310.73|306.63|18
1638708770000|2021-12-05 12:52:50|310.86|306.76|310.92|306.82|310.93|306.83|310.85|306.75|9
1638708780000|2021-12-05 12:53:00|310.91|306.81|310.86|306.76|310.91|306.81|310.85|306.75|10
1638708790000|2021-12-05 12:53:10|310.85|306.75|310.85|306.75|310.87|306.77|310.83|306.73|14
1638708800000|2021-12-05 12:53:20|310.82|306.72|310.91|306.81|310.93|306.83|310.8|306.7|20
1638708810000|2021-12-05 12:53:30|310.9|306.8|310.89|306.79|310.91|306.81|310.87|306.77|8
1638708820000|2021-12-05 12:53:40|310.87|306.77|310.95|306.85|310.96|306.86|310.87|306.77|21
1638708830000|2021-12-05 12:53:50|310.97|306.87|310.93|306.83|310.98|306.88|310.92|306.82|8
1638708840000|2021-12-05 12:54:00|310.92|306.82|310.84|306.74|310.95|306.85|310.82|306.72|29
1638708850000|2021-12-05 12:54:10|310.79|306.69|310.75|306.65|310.84|306.74|310.73|306.63|15
1638708860000|2021-12-05 12:54:20|310.63|306.53|310.61|306.51|310.7|306.6|310.6|306.5|21
1638708870000|2021-12-05 12:54:30|310.58|306.48|310.6|306.5|310.63|306.53|310.56|306.46|16
1638708880000|2021-12-05 12:54:40|310.63|306.53|310.63|306.53|310.66|306.56|310.63|306.53|4
1638708890000|2021-12-05 12:54:50|310.66|306.56|310.66|306.56|310.67|306.57|310.66|306.56|5
1638708900000|2021-12-05 12:55:00|310.67|306.57|310.63|306.53|310.67|306.57|310.62|306.52|7
1638708910000|2021-12-05 12:55:10|310.65|306.55|310.61|306.51|310.65|306.55|310.53|306.43|24
1638708920000|2021-12-05 12:55:20|310.63|306.53|310.63|306.53|310.63|306.53|310.6|306.5|10
1638708930000|2021-12-05 12:55:30|310.62|306.52|310.5|306.4|310.62|306.52|310.5|306.4|16
1638708940000|2021-12-05 12:55:40|310.52|306.42|310.48|306.38|310.52|306.42|310.48|306.38|10
1638708950000|2021-12-05 12:55:50|310.49|306.39|310.49|306.39|310.53|306.43|310.47|306.37|15
1638708960000|2021-12-05 12:56:00|310.46|306.36|310.48|306.38|310.49|306.39|310.46|306.36|8
1638708970000|2021-12-05 12:56:10|310.47|306.37|310.21|306.11|310.49|306.39|310.21|306.11|11
1638708980000|2021-12-05 12:56:20|310.23|306.13|310.18|306.08|310.25|306.15|310.18|306.08|6
1638708990000|2021-12-05 12:56:30|310.19|306.09|310.22|306.12|310.23|306.13|310.19|306.09|5
1638709000000|2021-12-05 12:56:40|310.21|306.11|310.05|305.95|310.21|306.11|309.93|305.83|20
1638709010000|2021-12-05 12:56:50|310.04|305.94|310.04|305.94|310.06|305.96|310.02|305.92|11
1638709020000|2021-12-05 12:57:00|310.03|305.93|310.12|306.02|310.13|306.03|310.03|305.93|14
1638709030000|2021-12-05 12:57:10|310.13|306.03|310.35|306.25|310.35|306.25|310.13|306.03|25
1638709040000|2021-12-05 12:57:20|310.36|306.26|310.17|306.07|310.36|306.26|310.15|306.05|19
1638709050000|2021-12-05 12:57:30|310.16|306.06|310.24|306.14|310.24|306.14|310.13|306.03|12
1638709060000|2021-12-05 12:57:40|310.22|306.12|310.2|306.1|310.26|306.16|310.17|306.07|18
1638709070000|2021-12-05 12:57:50|310.19|306.09|309.89|305.79|310.19|306.09|309.85|305.75|22
1638709080000|2021-12-05 12:58:00|309.9|305.8|309.84|305.74|309.9|305.8|309.83|305.73|18
1638709090000|2021-12-05 12:58:10|309.85|305.75|309.86|305.76|309.89|305.79|309.83|305.73|20
1638709100000|2021-12-05 12:58:20|309.85|305.75|309.9|305.8|309.9|305.8|309.85|305.75|9
1638709110000|2021-12-05 12:58:30|309.89|305.79|309.97|305.87|309.97|305.87|309.89|305.79|9
1638709120000|2021-12-05 12:58:40|309.98|305.88|310.12|306.02|310.12|306.02|309.98|305.88|13
1638709130000|2021-12-05 12:58:50|310.1|306|310.1|306|310.13|306.03|310.03|305.93|13
1638709140000|2021-12-05 12:59:00|310.01|305.91|310.11|306.01|310.13|306.03|310.01|305.91|14
1638709150000|2021-12-05 12:59:10|310.12|306.02|310.19|306.09|310.19|306.09|310.12|306.02|12
1638709160000|2021-12-05 12:59:20|310.2|306.1|310.15|306.05|310.2|306.1|310.06|305.96|20
1638709170000|2021-12-05 12:59:30|310.14|306.04|310.16|306.06|310.19|306.09|310.14|306.04|16
1638709180000|2021-12-05 12:59:40|310.28|306.18|310.28|306.18|310.3|306.2|310.27|306.17|15
1638709190000|2021-12-05 12:59:50|310.29|306.19|310.32|306.22|310.32|306.22|310.26|306.16|16
1638709200000|2021-12-05 13:00:00|310.31|306.21|310.38|306.28|310.44|306.34|310.3|306.2|23
1638709210000|2021-12-05 13:00:10|310.31|306.21|310.21|306.11|310.44|306.34|310.21|306.11|26
1638709220000|2021-12-05 13:00:20|310.2|306.1|310.16|306.06|310.27|306.17|310.11|306.01|22
1638709230000|2021-12-05 13:00:30|310.15|306.05|310.15|306.05|310.18|306.08|310.06|305.96|11
1638709240000|2021-12-05 13:00:40|310.1|306|309.97|305.87|310.1|306|309.96|305.86|22
1638709250000|2021-12-05 13:00:50|309.98|305.88|309.76|305.66|309.98|305.88|309.76|305.66|12
1638709260000|2021-12-05 13:01:00|309.77|305.67|309.82|305.72|309.85|305.75|309.76|305.66|12
1638709270000|2021-12-05 13:01:10|309.84|305.74|309.9|305.8|309.9|305.8|309.81|305.71|15
1638709280000|2021-12-05 13:01:20|309.91|305.81|309.93|305.83|309.93|305.83|309.9|305.8|8
1638709290000|2021-12-05 13:01:30|309.88|305.78|309.89|305.79|309.89|305.79|309.88|305.78|4
1638709300000|2021-12-05 13:01:40|309.87|305.77|309.89|305.79|309.89|305.79|309.84|305.74|7
1638709310000|2021-12-05 13:01:50|309.88|305.78|309.9|305.8|309.92|305.82|309.88|305.78|9
1638709320000|2021-12-05 13:02:00|309.89|305.79|309.51|305.41|309.98|305.88|309.5|305.4|21
1638709330000|2021-12-05 13:02:10|309.55|305.45|309.58|305.48|309.65|305.55|309.53|305.43|23
1638709340000|2021-12-05 13:02:20|309.59|305.49|309.44|305.34|309.59|305.49|309.41|305.31|21
1638709350000|2021-12-05 13:02:30|309.43|305.33|309.4|305.3|309.46|305.36|309.34|305.24|14
1638709360000|2021-12-05 13:02:40|309.41|305.31|309.22|305.12|309.41|305.31|309.18|305.08|17
1638709370000|2021-12-05 13:02:50|309.2|305.1|309.17|305.07|309.21|305.11|309.11|305.01|14
1638709380000|2021-12-05 13:03:00|309.16|305.06|309.02|304.92|309.16|305.06|309.01|304.91|18
1638709390000|2021-12-05 13:03:10|309|304.9|308.77|304.67|309|304.9|308.75|304.65|18
1638709400000|2021-12-05 13:03:20|308.73|304.63|308.62|304.52|308.76|304.66|308.59|304.49|26
1638709410000|2021-12-05 13:03:30|308.68|304.58|308.68|304.58|308.73|304.63|308.65|304.55|14
1638709420000|2021-12-05 13:03:40|308.67|304.57|308.6|304.5|308.69|304.59|308.59|304.49|17
1638709430000|2021-12-05 13:03:50|308.46|304.36|308.4|304.3|308.5|304.4|308.39|304.29|16
1638709440000|2021-12-05 13:04:00|308.39|304.29|308.5|304.4|308.54|304.44|308.39|304.29|29
1638709450000|2021-12-05 13:04:10|308.53|304.43|308.72|304.62|308.74|304.64|308.51|304.41|35
1638709460000|2021-12-05 13:04:20|308.68|304.58|308.49|304.39|308.69|304.59|308.49|304.39|26
1638709470000|2021-12-05 13:04:30|308.5|304.4|308.49|304.39|308.51|304.41|308.49|304.39|4
1638709480000|2021-12-05 13:04:40|308.51|304.41|308.52|304.42|308.58|304.48|308.46|304.36|27
1638709490000|2021-12-05 13:04:50|308.49|304.39|308.56|304.46|308.61|304.51|308.49|304.39|16
1638709500000|2021-12-05 13:05:00|308.54|304.44|308.47|304.37|308.57|304.47|308.46|304.36|19
1638709510000|2021-12-05 13:05:10|308.48|304.38|308.45|304.35|308.49|304.39|308.41|304.31|19
1638709520000|2021-12-05 13:05:20|308.46|304.36|308.25|304.15|308.46|304.36|308.25|304.15|11
1638709530000|2021-12-05 13:05:30|308.24|304.14|308.17|304.07|308.25|304.15|308.07|303.97|31
1638709540000|2021-12-05 13:05:40|308.24|304.14|308.25|304.15|308.28|304.18|308.22|304.12|9
1638709550000|2021-12-05 13:05:50|308.26|304.16|308.33|304.23|308.41|304.31|308.25|304.15|14
1638709560000|2021-12-05 13:06:00|308.34|304.24|308.31|304.21|308.36|304.26|308.28|304.18|14
1638709570000|2021-12-05 13:06:10|308.33|304.23|308.83|304.73|308.83|304.73|308.3|304.2|20
1638709580000|2021-12-05 13:06:20|308.9|304.8|308.9|304.8|309.07|304.97|308.9|304.8|21
1638709590000|2021-12-05 13:06:30|308.88|304.78|308.89|304.79|308.94|304.84|308.73|304.63|15
1638709600000|2021-12-05 13:06:40|308.85|304.75|308.87|304.77|308.93|304.83|308.84|304.74|15
1638709610000|2021-12-05 13:06:50|308.88|304.78|308.84|304.74|308.88|304.78|308.82|304.72|7
1638709620000|2021-12-05 13:07:00|308.83|304.73|308.91|304.81|308.97|304.87|308.8|304.7|11
1638709630000|2021-12-05 13:07:10|309|304.9|309.1|305|309.16|305.06|309|304.9|25
1638709640000|2021-12-05 13:07:20|309.12|305.02|309.11|305.01|309.12|305.02|309.1|305|6
1638709650000|2021-12-05 13:07:30|309.12|305.02|309.12|305.02|309.14|305.04|309.08|304.98|5
1638709660000|2021-12-05 13:07:40|309.08|304.98|309.17|305.07|309.17|305.07|309.07|304.97|10
1638709670000|2021-12-05 13:07:50|309.14|305.04|309.18|305.08|309.25|305.15|309.14|305.04|13
1638709680000|2021-12-05 13:08:00|309.17|305.07|309.28|305.18|309.28|305.18|309.17|305.07|11
1638709690000|2021-12-05 13:08:10|309.29|305.19|309.19|305.09|309.32|305.22|309.19|305.09|14
1638709700000|2021-12-05 13:08:20|309.17|305.07|309.29|305.19|309.3|305.2|309.14|305.04|14
1638709710000|2021-12-05 13:08:30|309.3|305.2|309.16|305.06|309.35|305.25|309.14|305.04|17
1638709720000|2021-12-05 13:08:40|309.17|305.07|309.18|305.08|309.18|305.08|309.12|305.02|13
1638709730000|2021-12-05 13:08:50|309.17|305.07|309.16|305.06|309.19|305.09|309.16|305.06|5
1638709740000|2021-12-05 13:09:00|309.15|305.05|309.22|305.12|309.22|305.12|309.08|304.98|9
1638709750000|2021-12-05 13:09:10|309.19|305.09|309.18|305.08|309.22|305.12|309.18|305.08|8
1638709760000|2021-12-05 13:09:20|309.24|305.14|309.45|305.35|309.47|305.37|309.23|305.13|15
1638709770000|2021-12-05 13:09:30|309.42|305.32|309.43|305.33|309.45|305.35|309.41|305.31|12
1638709780000|2021-12-05 13:09:40|309.48|305.38|309.54|305.44|309.54|305.44|309.44|305.34|17
1638709790000|2021-12-05 13:09:50|309.53|305.43|309.63|305.53|309.64|305.54|309.53|305.43|8
1638709800000|2021-12-05 13:10:00|309.62|305.52|309.71|305.61|309.72|305.62|309.62|305.52|11
1638709810000|2021-12-05 13:10:10|309.69|305.59|309.76|305.66|309.8|305.7|309.69|305.59|16
1638709820000|2021-12-05 13:10:20|309.74|305.64|309.63|305.53|309.76|305.66|309.63|305.53|18
1638709830000|2021-12-05 13:10:30|309.64|305.54|309.69|305.59|309.69|305.59|309.63|305.53|12
1638709840000|2021-12-05 13:10:40|309.7|305.6|309.7|305.6|309.72|305.62|309.69|305.59|9
1638709850000|2021-12-05 13:10:50|309.73|305.63|309.74|305.64|309.75|305.65|309.72|305.62|9
1638709860000|2021-12-05 13:11:00|309.75|305.65|309.79|305.69|309.83|305.73|309.7|305.6|16
1638709870000|2021-12-05 13:11:10|309.82|305.72|309.72|305.62|309.82|305.72|309.72|305.62|7
1638709880000|2021-12-05 13:11:20|309.71|305.61|309.68|305.58|309.71|305.61|309.68|305.58|2
1638709890000|2021-12-05 13:11:30|309.72|305.62|309.58|305.48|309.73|305.63|309.58|305.48|14
1638709900000|2021-12-05 13:11:40|309.59|305.49|309.62|305.52|309.65|305.55|309.56|305.46|14
1638709910000|2021-12-05 13:11:50|309.61|305.51|309.56|305.46|309.61|305.51|309.55|305.45|6
1638709920000|2021-12-05 13:12:00|309.55|305.45|309.29|305.19|309.55|305.45|309.29|305.19|12
1638709930000|2021-12-05 13:12:10|309.26|305.16|308.97|304.87|309.26|305.16|308.97|304.87|14
1638709940000|2021-12-05 13:12:20|309|304.9|308.95|304.85|309.01|304.91|308.89|304.79|12
1638709950000|2021-12-05 13:12:30|308.94|304.84|308.93|304.83|308.97|304.87|308.91|304.81|13
1638709960000|2021-12-05 13:12:40|308.95|304.85|308.84|304.74|308.95|304.85|308.84|304.74|15
1638709970000|2021-12-05 13:12:50|308.85|304.75|308.93|304.83|308.95|304.85|308.84|304.74|13
1638709980000|2021-12-05 13:13:00|308.94|304.84|308.85|304.75|308.95|304.85|308.84|304.74|12
1638709990000|2021-12-05 13:13:10|308.83|304.73|308.73|304.63|308.84|304.74|308.73|304.63|12
1638710000000|2021-12-05 13:13:20|308.7|304.6|308.77|304.67|308.77|304.67|308.65|304.55|24
1638710010000|2021-12-05 13:13:30|308.76|304.66|308.82|304.72|308.86|304.76|308.73|304.63|21
1638710020000|2021-12-05 13:13:40|308.84|304.74|309.03|304.93|309.03|304.93|308.8|304.7|18
1638710030000|2021-12-05 13:13:50|309.01|304.91|309.01|304.91|309.04|304.94|309|304.9|10
1638710040000|2021-12-05 13:14:00|309|304.9|308.88|304.78|309.02|304.92|308.88|304.78|12
1638710050000|2021-12-05 13:14:10|308.89|304.79|308.87|304.77|308.89|304.79|308.86|304.76|12
1638710060000|2021-12-05 13:14:20|308.85|304.75|308.98|304.88|309.01|304.91|308.85|304.75|19
1638710070000|2021-12-05 13:14:30|308.96|304.86|309.06|304.96|309.06|304.96|308.96|304.86|11
1638710080000|2021-12-05 13:14:40|309.07|304.97|309.19|305.09|309.19|305.09|309.07|304.97|20
1638710090000|2021-12-05 13:14:50|309.2|305.1|309.32|305.22|309.33|305.23|309.19|305.09|20
1638710100000|2021-12-05 13:15:00|309.33|305.23|309.26|305.16|309.33|305.23|309.23|305.13|11
1638710110000|2021-12-05 13:15:10|309.22|305.12|309.33|305.23|309.33|305.23|309.22|305.12|15
1638710120000|2021-12-05 13:15:20|309.32|305.22|309.43|305.33|309.44|305.34|309.29|305.19|15
1638710130000|2021-12-05 13:15:30|309.45|305.35|309.5|305.4|309.54|305.44|309.42|305.32|11
1638710140000|2021-12-05 13:15:40|309.51|305.41|309.56|305.46|309.57|305.47|309.48|305.38|17
1638710150000|2021-12-05 13:15:50|309.5|305.4|309.43|305.33|309.59|305.49|309.39|305.29|19
1638710160000|2021-12-05 13:16:00|309.42|305.32|309.4|305.3|309.42|305.32|309.4|305.3|2
1638710170000|2021-12-05 13:16:10|309.41|305.31|309.41|305.31|309.5|305.4|309.41|305.31|11
1638710180000|2021-12-05 13:16:20|309.39|305.29|309.41|305.31|309.42|305.32|309.36|305.26|14
1638710190000|2021-12-05 13:16:30|309.39|305.29|309.16|305.06|309.43|305.33|309.16|305.06|18
1638710200000|2021-12-05 13:16:40|309.17|305.07|309.17|305.07|309.19|305.09|309.11|305.01|13
1638710210000|2021-12-05 13:16:50|309.08|304.98|308.6|304.5|309.11|305.01|308.6|304.5|19
1638710220000|2021-12-05 13:17:00|308.63|304.53|308.52|304.42|308.63|304.53|308.41|304.31|27
1638710230000|2021-12-05 13:17:10|308.54|304.44|308.54|304.44|308.65|304.55|308.51|304.41|21
1638710240000|2021-12-05 13:17:20|308.56|304.46|308.62|304.52|308.64|304.54|308.56|304.46|13
1638710250000|2021-12-05 13:17:30|308.64|304.54|308.6|304.5|308.66|304.56|308.6|304.5|9
1638710260000|2021-12-05 13:17:40|308.61|304.51|308.62|304.52|308.62|304.52|308.6|304.5|9
1638710270000|2021-12-05 13:17:50|308.6|304.5|308.6|304.5|308.62|304.52|308.54|304.44|8
1638710280000|2021-12-05 13:18:00|308.67|304.57|308.65|304.55|308.7|304.6|308.62|304.52|18
1638710290000|2021-12-05 13:18:10|308.63|304.53|308.68|304.58|308.73|304.63|308.63|304.53|13
1638710300000|2021-12-05 13:18:20|308.74|304.64|308.71|304.61|308.74|304.64|308.71|304.61|7
1638710310000|2021-12-05 13:18:30|308.69|304.59|308.72|304.62|308.75|304.65|308.69|304.59|15
1638710320000|2021-12-05 13:18:40|308.73|304.63|308.72|304.62|308.73|304.63|308.72|304.62|2
1638710330000|2021-12-05 13:18:50|308.68|304.58|308.59|304.49|308.68|304.58|308.57|304.47|15
1638710340000|2021-12-05 13:19:00|308.58|304.48|308.45|304.35|308.59|304.49|308.44|304.34|15
1638710350000|2021-12-05 13:19:10|308.44|304.34|308.47|304.37|308.47|304.37|308.42|304.32|7
1638710360000|2021-12-05 13:19:20|308.46|304.36|308.27|304.17|308.46|304.36|308.27|304.17|15
1638710370000|2021-12-05 13:19:30|308.25|304.15|308.21|304.11|308.31|304.21|308.21|304.11|12
1638710380000|2021-12-05 13:19:40|308.2|304.1|308.22|304.12|308.22|304.12|308.05|303.95|25
1638710390000|2021-12-05 13:19:50|308.18|304.08|308.13|304.03|308.31|304.21|308.12|304.02|14
1638710400000|2021-12-05 13:20:00|308.14|304.04|308.18|304.08|308.21|304.11|308.09|303.99|15
1638710410000|2021-12-05 13:20:10|308.17|304.07|308.12|304.02|308.17|304.07|308.07|303.97|13
1638710420000|2021-12-05 13:20:20|308.14|304.04|308.04|303.94|308.14|304.04|308.03|303.93|15
1638710430000|2021-12-05 13:20:30|308.05|303.95|308.01|303.91|308.06|303.96|308|303.9|9
1638710440000|2021-12-05 13:20:40|307.99|303.89|307.97|303.87|307.99|303.89|307.88|303.78|27
1638710450000|2021-12-05 13:20:50|307.95|303.85|307.95|303.85|308.02|303.92|307.93|303.83|21
1638710460000|2021-12-05 13:21:00|307.94|303.84|307.82|303.72|307.94|303.84|307.81|303.71|16
1638710470000|2021-12-05 13:21:10|307.77|303.67|307.84|303.74|307.84|303.74|307.73|303.63|9
1638710480000|2021-12-05 13:21:20|307.86|303.76|308.09|303.99|308.17|304.07|307.82|303.72|26
1638710490000|2021-12-05 13:21:30|308.14|304.04|307.99|303.89|308.19|304.09|307.99|303.89|18
1638710500000|2021-12-05 13:21:40|307.98|303.88|307.93|303.83|307.98|303.88|307.88|303.78|20
1638710510000|2021-12-05 13:21:50|307.94|303.84|308.05|303.95|308.05|303.95|307.94|303.84|10
1638710520000|2021-12-05 13:22:00|308.02|303.92|308.03|303.93|308.03|303.93|308.02|303.92|2
1638710530000|2021-12-05 13:22:10|308.02|303.92|308.14|304.04|308.21|304.11|308.01|303.91|22
1638710540000|2021-12-05 13:22:20|308.13|304.03|308.11|304.01|308.14|304.04|308.08|303.98|12
1638710550000|2021-12-05 13:22:30|308.14|304.04|308.14|304.04|308.14|304.04|308.11|304.01|3
1638710560000|2021-12-05 13:22:40|308.15|304.05|308.15|304.05|308.17|304.07|308.13|304.03|16
1638710570000|2021-12-05 13:22:50|308.16|304.06|308.13|304.03|308.16|304.06|308.09|303.99|5
1638710580000|2021-12-05 13:23:00|308.1|304|308.14|304.04|308.14|304.04|308.1|304|3
1638710590000|2021-12-05 13:23:10|308.1|304|308.14|304.04|308.14|304.04|308.1|304|6
1638710600000|2021-12-05 13:23:20|308.15|304.05|308.03|303.93|308.16|304.06|308.03|303.93|13
1638710610000|2021-12-05 13:23:30|308.02|303.92|308|303.9|308.03|303.93|307.98|303.88|12
1638710620000|2021-12-05 13:23:40|308.03|303.93|308.03|303.93|308.03|303.93|308.03|303.93|1
1638710630000|2021-12-05 13:23:50|308.01|303.91|308.02|303.92|308.02|303.92|307.95|303.85|10
1638710640000|2021-12-05 13:24:00|308.01|303.91|308.01|303.91|308.02|303.92|307.99|303.89|5
1638710650000|2021-12-05 13:24:10|308.03|303.93|307.94|303.84|308.03|303.93|307.92|303.82|11
1638710660000|2021-12-05 13:24:20|307.98|303.88|307.82|303.72|307.98|303.88|307.78|303.68|20
1638710670000|2021-12-05 13:24:30|307.8|303.7|307.78|303.68|307.8|303.7|307.69|303.59|18
1638710680000|2021-12-05 13:24:40|307.8|303.7|307.91|303.81|307.95|303.85|307.8|303.7|14
1638710690000|2021-12-05 13:24:50|307.95|303.85|307.94|303.84|307.98|303.88|307.91|303.81|8
1638710700000|2021-12-05 13:25:00|307.96|303.86|307.98|303.88|307.99|303.89|307.94|303.84|7
1638710710000|2021-12-05 13:25:10|308|303.9|307.96|303.86|308.01|303.91|307.9|303.8|14
1638710720000|2021-12-05 13:25:20|307.97|303.87|307.98|303.88|307.98|303.88|307.96|303.86|4
1638710730000|2021-12-05 13:25:30|308.01|303.91|307.98|303.88|308.01|303.91|307.97|303.87|6
1638710740000|2021-12-05 13:25:40|307.99|303.89|307.88|303.78|308.04|303.94|307.87|303.77|14
1638710750000|2021-12-05 13:25:50|307.89|303.79|307.74|303.64|307.89|303.79|307.74|303.64|13
1638710760000|2021-12-05 13:26:00|307.72|303.62|307.76|303.66|307.76|303.66|307.72|303.62|6
1638710770000|2021-12-05 13:26:10|307.75|303.65|307.93|303.83|307.94|303.84|307.75|303.65|14
1638710780000|2021-12-05 13:26:20|308.02|303.92|308.2|304.1|308.23|304.13|308.02|303.92|14
1638710790000|2021-12-05 13:26:30|308.19|304.09|308.13|304.03|308.25|304.15|308.08|303.98|22
1638710800000|2021-12-05 13:26:40|308.14|304.04|308.19|304.09|308.2|304.1|308.08|303.98|20
1638710810000|2021-12-05 13:26:50|308.18|304.08|308.1|304|308.18|304.08|308.07|303.97|17
1638710820000|2021-12-05 13:27:00|308.11|304.01|308.12|304.02|308.2|304.1|308.08|303.98|14
1638710830000|2021-12-05 13:27:10|308.16|304.06|308.18|304.08|308.19|304.09|308.15|304.05|8
1638710840000|2021-12-05 13:27:20|308.16|304.06|308.13|304.03|308.16|304.06|308.12|304.02|4
1638710850000|2021-12-05 13:27:30|308.11|304.01|308.12|304.02|308.16|304.06|308.11|304.01|11
1638710860000|2021-12-05 13:27:40|308.13|304.03|308.11|304.01|308.13|304.03|308.11|304.01|5
1638710870000|2021-12-05 13:27:50|308.12|304.02|308.12|304.02|308.13|304.03|308.08|303.98|7
1638710880000|2021-12-05 13:28:00|308.11|304.01|308.15|304.05|308.15|304.05|308.11|304.01|7
1638710890000|2021-12-05 13:28:10|308.16|304.06|308.23|304.13|308.28|304.18|308.16|304.06|22
1638710900000|2021-12-05 13:28:20|308.24|304.14|308.27|304.17|308.27|304.17|308.24|304.14|6
1638710910000|2021-12-05 13:28:30|308.29|304.19|308.32|304.22|308.32|304.22|308.26|304.16|6
1638710920000|2021-12-05 13:28:40|308.35|304.25|308.2|304.1|308.35|304.25|308.2|304.1|18
1638710930000|2021-12-05 13:28:50|308.19|304.09|308.05|303.95|308.2|304.1|308.05|303.95|11
1638710940000|2021-12-05 13:29:00|308.03|303.93|308.02|303.92|308.05|303.95|308.02|303.92|5
1638710950000|2021-12-05 13:29:10|308.03|303.93|307.95|303.85|308.03|303.93|307.95|303.85|6
1638710960000|2021-12-05 13:29:20|307.98|303.88|308.02|303.92|308.02|303.92|307.95|303.85|5
1638710970000|2021-12-05 13:29:30|307.99|303.89|308.01|303.91|308.01|303.91|307.98|303.88|3
1638710980000|2021-12-05 13:29:40|308.02|303.92|308.05|303.95|308.05|303.95|308.01|303.91|9
1638710990000|2021-12-05 13:29:50|308.04|303.94|308.04|303.94|308.05|303.95|307.97|303.87|8
1638711000000|2021-12-05 13:30:00|308.03|303.93|307.91|303.81|308.03|303.93|307.86|303.76|14
1638711010000|2021-12-05 13:30:10|307.87|303.77|307.89|303.79|307.9|303.8|307.87|303.77|4
1638711020000|2021-12-05 13:30:20|307.88|303.78|307.73|303.63|307.88|303.78|307.7|303.6|20
1638711030000|2021-12-05 13:30:30|307.75|303.65|307.7|303.6|307.75|303.65|307.69|303.59|8
1638711040000|2021-12-05 13:30:40|307.68|303.58|307.77|303.67|307.77|303.67|307.68|303.58|10
1638711050000|2021-12-05 13:30:50|307.78|303.68|307.8|303.7|307.85|303.75|307.76|303.66|15
1638711060000|2021-12-05 13:31:00|307.81|303.71|308.13|304.03|308.13|304.03|307.74|303.64|27
1638711070000|2021-12-05 13:31:10|308.12|304.02|308.27|304.17|308.28|304.18|308.12|304.02|27
1638711080000|2021-12-05 13:31:20|308.25|304.15|308.47|304.37|308.49|304.39|308.24|304.14|16
1638711090000|2021-12-05 13:31:30|308.45|304.35|308.48|304.38|308.53|304.43|308.45|304.35|8
1638711100000|2021-12-05 13:31:40|308.49|304.39|308.59|304.49|308.6|304.5|308.48|304.38|16
1638711110000|2021-12-05 13:31:50|308.58|304.48|308.64|304.54|308.67|304.57|308.58|304.48|10
1638711120000|2021-12-05 13:32:00|308.65|304.55|308.67|304.57|308.69|304.59|308.59|304.49|14
1638711130000|2021-12-05 13:32:10|308.64|304.54|308.65|304.55|308.65|304.55|308.61|304.51|9
1638711140000|2021-12-05 13:32:20|308.62|304.52|308.42|304.32|308.62|304.52|308.39|304.29|10
1638711150000|2021-12-05 13:32:30|308.38|304.28|308.55|304.45|308.55|304.45|308.38|304.28|16
1638711160000|2021-12-05 13:32:40|308.48|304.38|308.61|304.51|308.61|304.51|308.45|304.35|23
1638711170000|2021-12-05 13:32:50|308.64|304.54|308.61|304.51|308.65|304.55|308.61|304.51|5
1638711180000|2021-12-05 13:33:00|308.64|304.54|308.55|304.45|308.66|304.56|308.52|304.42|13
1638711190000|2021-12-05 13:33:10|308.54|304.44|308.43|304.33|308.55|304.45|308.42|304.32|10
1638711200000|2021-12-05 13:33:20|308.42|304.32|308.4|304.3|308.43|304.33|308.31|304.21|21
1638711210000|2021-12-05 13:33:30|308.39|304.29|308.58|304.48|308.61|304.51|308.39|304.29|17
1638711220000|2021-12-05 13:33:40|308.59|304.49|308.64|304.54|308.64|304.54|308.55|304.45|17
1638711230000|2021-12-05 13:33:50|308.66|304.56|308.64|304.54|308.66|304.56|308.64|304.54|4
1638711240000|2021-12-05 13:34:00|308.65|304.55|308.65|304.55|308.65|304.55|308.65|304.55|1
1638711250000|2021-12-05 13:34:10|308.62|304.52|308.52|304.42|308.62|304.52|308.5|304.4|11
1638711260000|2021-12-05 13:34:20|308.46|304.36|308.65|304.55|308.65|304.55|308.46|304.36|27
1638711270000|2021-12-05 13:34:30|308.63|304.53|308.99|304.89|308.99|304.89|308.63|304.53|24
1638711280000|2021-12-05 13:34:40|308.98|304.88|309|304.9|309.08|304.98|308.98|304.88|20
1638711290000|2021-12-05 13:34:50|309.02|304.92|309.03|304.93|309.03|304.93|309.02|304.92|4
1638711300000|2021-12-05 13:35:00|309.05|304.95|309.22|305.12|309.23|305.13|309.02|304.92|14
1638711310000|2021-12-05 13:35:10|309.21|305.11|309.06|304.96|309.21|305.11|309.02|304.92|14
1638711320000|2021-12-05 13:35:20|309.02|304.92|309.11|305.01|309.12|305.02|309|304.9|12
1638711330000|2021-12-05 13:35:30|309.13|305.03|309.1|305|309.17|305.07|309.09|304.99|13
1638711340000|2021-12-05 13:35:40|309.14|305.04|309.14|305.04|309.14|305.04|309|304.9|26
1638711350000|2021-12-05 13:35:50|309.15|305.05|309.19|305.09|309.19|305.09|309.14|305.04|11
1638711360000|2021-12-05 13:36:00|309.23|305.13|309.03|304.93|309.26|305.16|309.03|304.93|29
1638711370000|2021-12-05 13:36:10|309.1|305|308.99|304.89|309.11|305.01|308.98|304.88|21
1638711380000|2021-12-05 13:36:20|309.01|304.91|309.07|304.97|309.07|304.97|309|304.9|16
1638711390000|2021-12-05 13:36:30|309.06|304.96|309.09|304.99|309.09|304.99|309.06|304.96|5
1638711400000|2021-12-05 13:36:40|309.1|305|309.28|305.18|309.28|305.18|309.08|304.98|16
1638711410000|2021-12-05 13:36:50|309.27|305.17|309.22|305.12|309.27|305.17|309.22|305.12|10
1638711420000|2021-12-05 13:37:00|309.23|305.13|309.26|305.16|309.29|305.19|309.21|305.11|8
1638711430000|2021-12-05 13:37:10|309.27|305.17|309.31|305.21|309.33|305.23|309.23|305.13|13
1638711440000|2021-12-05 13:37:20|309.34|305.24|309.32|305.22|309.34|305.24|309.27|305.17|19
1638711450000|2021-12-05 13:37:30|309.31|305.21|309.24|305.14|309.33|305.23|309.23|305.13|10
1638711460000|2021-12-05 13:37:40|309.25|305.15|309.32|305.22|309.32|305.22|309.25|305.15|5
1638711470000|2021-12-05 13:37:50|309.3|305.2|309.29|305.19|309.33|305.23|309.29|305.19|7
1638711480000|2021-12-05 13:38:00|309.32|305.22|309.35|305.25|309.38|305.28|309.31|305.21|12
1638711490000|2021-12-05 13:38:10|309.32|305.22|309.33|305.23|309.36|305.26|309.31|305.21|18
1638711500000|2021-12-05 13:38:20|309.32|305.22|309.26|305.16|309.32|305.22|309.19|305.09|15
1638711510000|2021-12-05 13:38:30|309.29|305.19|309.34|305.24|309.34|305.24|309.26|305.16|6
1638711520000|2021-12-05 13:38:40|309.31|305.21|309.54|305.44|309.56|305.46|309.31|305.21|17
1638711530000|2021-12-05 13:38:50|309.57|305.47|309.81|305.71|309.82|305.72|309.57|305.47|19
1638711540000|2021-12-05 13:39:00|309.82|305.72|309.86|305.76|309.86|305.76|309.82|305.72|7
1638711550000|2021-12-05 13:39:10|309.83|305.73|309.83|305.73|309.84|305.74|309.8|305.7|6
1638711560000|2021-12-05 13:39:20|309.81|305.71|309.79|305.69|309.83|305.73|309.75|305.65|12
1638711570000|2021-12-05 13:39:30|309.78|305.68|309.62|305.52|309.8|305.7|309.57|305.47|13
1638711580000|2021-12-05 13:39:40|309.56|305.46|309.24|305.14|309.56|305.46|309.22|305.12|16
1638711590000|2021-12-05 13:39:50|309.27|305.17|309.22|305.12|309.27|305.17|309.16|305.06|16
1638711600000|2021-12-05 13:40:00|309.23|305.13|309.18|305.08|309.29|305.19|309.17|305.07|12
1638711610000|2021-12-05 13:40:10|309.17|305.07|309.07|304.97|309.18|305.08|309.07|304.97|14
1638711620000|2021-12-05 13:40:20|309.04|304.94|309.12|305.02|309.12|305.02|309.04|304.94|6
1638711630000|2021-12-05 13:40:30|309.13|305.03|309.1|305|309.24|305.14|309.07|304.97|21
1638711640000|2021-12-05 13:40:40|309.17|305.07|309.11|305.01|309.17|305.07|309.05|304.95|17
1638711650000|2021-12-05 13:40:50|309.14|305.04|309.14|305.04|309.16|305.06|309.07|304.97|22
1638711660000|2021-12-05 13:41:00|309.15|305.05|309.11|305.01|309.16|305.06|309.1|305|22
1638711670000|2021-12-05 13:41:10|309.07|304.97|309.15|305.05|309.16|305.06|309.07|304.97|15
1638711680000|2021-12-05 13:41:20|309.14|305.04|309.16|305.06|309.16|305.06|309.13|305.03|4
1638711690000|2021-12-05 13:41:30|309.19|305.09|309.15|305.05|309.19|305.09|309.13|305.03|6
1638711700000|2021-12-05 13:41:40|309.13|305.03|309.13|305.03|309.16|305.06|309.11|305.01|9
1638711710000|2021-12-05 13:41:50|309.08|304.98|309.17|305.07|309.17|305.07|309.08|304.98|4
1638711720000|2021-12-05 13:42:00|309.16|305.06|309.14|305.04|309.17|305.07|309.14|305.04|7
1638711730000|2021-12-05 13:42:10|309.13|305.03|309.19|305.09|309.19|305.09|309.1|305|11
1638711740000|2021-12-05 13:42:20|309.16|305.06|309.1|305|309.22|305.12|309.1|305|21
1638711750000|2021-12-05 13:42:30|309.15|305.05|309.33|305.23|309.35|305.25|309.15|305.05|23
1638711760000|2021-12-05 13:42:40|309.35|305.25|309.41|305.31|309.41|305.31|309.35|305.25|4
1638711770000|2021-12-05 13:42:50|309.4|305.3|309.56|305.46|309.56|305.46|309.37|305.27|17
1638711780000|2021-12-05 13:43:00|309.58|305.48|309.62|305.52|309.7|305.6|309.54|305.44|30
1638711790000|2021-12-05 13:43:10|309.65|305.55|309.59|305.49|309.65|305.55|309.56|305.46|17
1638711800000|2021-12-05 13:43:20|309.58|305.48|309.59|305.49|309.63|305.53|309.52|305.42|12
1638711810000|2021-12-05 13:43:30|309.61|305.51|309.72|305.62|309.76|305.66|309.6|305.5|15
1638711820000|2021-12-05 13:43:40|309.77|305.67|309.82|305.72|309.82|305.72|309.75|305.65|7
1638711830000|2021-12-05 13:43:50|309.81|305.71|309.88|305.78|309.93|305.83|309.81|305.71|14
1638711840000|2021-12-05 13:44:00|309.85|305.75|309.86|305.76|309.88|305.78|309.84|305.74|9
1638711850000|2021-12-05 13:44:10|309.84|305.74|309.88|305.78|309.9|305.8|309.8|305.7|10
1638711860000|2021-12-05 13:44:20|309.89|305.79|309.85|305.75|309.9|305.8|309.82|305.72|9
1638711870000|2021-12-05 13:44:30|309.88|305.78|309.93|305.83|309.93|305.83|309.88|305.78|14
1638711880000|2021-12-05 13:44:40|309.92|305.82|310.02|305.92|310.02|305.92|309.91|305.81|6
1638711890000|2021-12-05 13:44:50|310|305.9|310.05|305.95|310.06|305.96|309.98|305.88|13
1638711900000|2021-12-05 13:45:00|310.06|305.96|309.9|305.8|310.06|305.96|309.9|305.8|8
1638711910000|2021-12-05 13:45:10|309.95|305.85|309.98|305.88|309.99|305.89|309.9|305.8|13
1638711920000|2021-12-05 13:45:20|309.94|305.84|309.96|305.86|309.98|305.88|309.94|305.84|6
1638711930000|2021-12-05 13:45:30|309.92|305.82|309.92|305.82|309.96|305.86|309.88|305.78|10
1638711940000|2021-12-05 13:45:40|309.91|305.81|309.82|305.72|309.93|305.83|309.82|305.72|5
1638711950000|2021-12-05 13:45:50|309.8|305.7|309.59|305.49|309.8|305.7|309.57|305.47|15
1638711960000|2021-12-05 13:46:00|309.56|305.46|309.65|305.55|309.66|305.56|309.55|305.45|12
1638711970000|2021-12-05 13:46:10|309.63|305.53|309.74|305.64|309.8|305.7|309.63|305.53|13
1638711980000|2021-12-05 13:46:20|309.67|305.57|309.68|305.58|309.68|305.58|309.67|305.57|6
1638711990000|2021-12-05 13:46:30|309.69|305.59|309.65|305.55|309.69|305.59|309.64|305.54|9
1638712000000|2021-12-05 13:46:40|309.66|305.56|309.67|305.57|309.68|305.58|309.63|305.53|14
1638712010000|2021-12-05 13:46:50|309.68|305.58|309.81|305.71|309.86|305.76|309.68|305.58|20
1638712020000|2021-12-05 13:47:00|309.79|305.69|309.84|305.74|309.87|305.77|309.75|305.65|18
1638712030000|2021-12-05 13:47:10|309.81|305.71|309.82|305.72|309.83|305.73|309.81|305.71|4
1638712040000|2021-12-05 13:47:20|309.83|305.73|309.8|305.7|309.86|305.76|309.77|305.67|10
1638712050000|2021-12-05 13:47:30|309.79|305.69|309.77|305.67|309.79|305.69|309.76|305.66|7
1638712060000|2021-12-05 13:47:40|309.78|305.68|309.74|305.64|309.81|305.71|309.72|305.62|18
1638712070000|2021-12-05 13:47:50|309.72|305.62|309.68|305.58|309.81|305.71|309.68|305.58|9
1638712080000|2021-12-05 13:48:00|309.69|305.59|309.66|305.56|309.71|305.61|309.65|305.55|10
1638712090000|2021-12-05 13:48:10|309.65|305.55|309.67|305.57|309.67|305.57|309.65|305.55|7
1638712100000|2021-12-05 13:48:20|309.61|305.51|309.69|305.59|309.69|305.59|309.58|305.48|12
1638712110000|2021-12-05 13:48:30|309.7|305.6|309.82|305.72|309.87|305.77|309.7|305.6|18
1638712120000|2021-12-05 13:48:40|309.81|305.71|309.79|305.69|309.87|305.77|309.75|305.65|16
1638712130000|2021-12-05 13:48:50|309.8|305.7|309.79|305.69|309.8|305.7|309.73|305.63|17
1638712140000|2021-12-05 13:49:00|309.77|305.67|309.94|305.84|309.94|305.84|309.75|305.65|13
1638712150000|2021-12-05 13:49:10|309.95|305.85|309.96|305.86|310.02|305.92|309.88|305.78|14
1638712160000|2021-12-05 13:49:20|309.97|305.87|309.97|305.87|309.98|305.88|309.94|305.84|13
1638712170000|2021-12-05 13:49:30|309.96|305.86|309.96|305.86|309.96|305.86|309.92|305.82|7
1638712180000|2021-12-05 13:49:40|310|305.9|310.08|305.98|310.08|305.98|309.99|305.89|5
1638712190000|2021-12-05 13:49:50|310.09|305.99|310.09|305.99|310.11|306.01|310.07|305.97|8
1638712200000|2021-12-05 13:50:00|310.1|306|310.11|306.01|310.12|306.02|310.08|305.98|7
1638712210000|2021-12-05 13:50:10|310.1|306|310.11|306.01|310.11|306.01|310.07|305.97|7
1638712220000|2021-12-05 13:50:20|310.12|306.02|310.11|306.01|310.12|306.02|310.1|306|3
1638712230000|2021-12-05 13:50:30|310.26|306.16|310.32|306.22|310.36|306.26|310.17|306.07|17
1638712240000|2021-12-05 13:50:40|310.31|306.21|310.46|306.36|310.48|306.38|310.3|306.2|17
1638712250000|2021-12-05 13:50:50|310.47|306.37|310.49|306.39|310.49|306.39|310.47|306.37|5
1638712260000|2021-12-05 13:51:00|310.48|306.38|310.43|306.33|310.49|306.39|310.43|306.33|6
1638712270000|2021-12-05 13:51:10|310.45|306.35|310.41|306.31|310.45|306.35|310.41|306.31|17
1638712280000|2021-12-05 13:51:20|310.4|306.3|310.19|306.09|310.4|306.3|310.18|306.08|10
1638712290000|2021-12-05 13:51:30|310.2|306.1|310.22|306.12|310.22|306.12|310.2|306.1|5
1638712300000|2021-12-05 13:51:40|310.21|306.11|310.18|306.08|310.21|306.11|310.18|306.08|8
1638712310000|2021-12-05 13:51:50|310.11|306.01|310.09|305.99|310.12|306.02|310.09|305.99|9
1638712320000|2021-12-05 13:52:00|310.1|306|310.09|305.99|310.13|306.03|310.09|305.99|13
1638712330000|2021-12-05 13:52:10|310.1|306|310.11|306.01|310.11|306.01|310.07|305.97|14
1638712340000|2021-12-05 13:52:20|310.1|306|310.17|306.07|310.18|306.08|310.1|306|7
1638712350000|2021-12-05 13:52:30|310.19|306.09|310.24|306.14|310.29|306.19|310.19|306.09|16
1638712360000|2021-12-05 13:52:40|310.22|306.12|310.29|306.19|310.3|306.2|310.2|306.1|17
1638712370000|2021-12-05 13:52:50|310.3|306.2|310.28|306.18|310.31|306.21|310.25|306.15|14
1638712380000|2021-12-05 13:53:00|310.29|306.19|310.31|306.21|310.31|306.21|310.27|306.17|9
1638712390000|2021-12-05 13:53:10|310.3|306.2|310.31|306.21|310.32|306.22|310.3|306.2|8
1638712400000|2021-12-05 13:53:20|310.32|306.22|310.35|306.25|310.38|306.28|310.31|306.21|4
1638712410000|2021-12-05 13:53:30|310.36|306.26|310.33|306.23|310.36|306.26|310.32|306.22|11
1638712420000|2021-12-05 13:53:40|310.32|306.22|310.29|306.19|310.36|306.26|310.25|306.15|17
1638712430000|2021-12-05 13:53:50|310.3|306.2|310.31|306.21|310.31|306.21|310.3|306.2|2
1638712440000|2021-12-05 13:54:00|310.41|306.31|310.33|306.23|310.41|306.31|310.27|306.17|13
1638712450000|2021-12-05 13:54:10|310.32|306.22|310.3|306.2|310.35|306.25|310.28|306.18|13
1638712460000|2021-12-05 13:54:20|310.31|306.21|310.34|306.24|310.37|306.27|310.29|306.19|18
1638712470000|2021-12-05 13:54:30|310.31|306.21|310.56|306.46|310.58|306.48|310.31|306.21|19
1638712480000|2021-12-05 13:54:40|310.55|306.45|310.58|306.48|310.59|306.49|310.55|306.45|11
1638712490000|2021-12-05 13:54:50|310.57|306.47|310.58|306.48|310.58|306.48|310.56|306.46|4
1638712500000|2021-12-05 13:55:00|310.57|306.47|310.49|306.39|310.57|306.47|310.49|306.39|8
1638712510000|2021-12-05 13:55:10|310.5|306.4|310.64|306.54|310.66|306.56|310.5|306.4|6
1638712520000|2021-12-05 13:55:20|310.65|306.55|310.68|306.58|310.69|306.59|310.64|306.54|10
1638712530000|2021-12-05 13:55:30|310.66|306.56|310.67|306.57|310.69|306.59|310.65|306.55|8
1638712540000|2021-12-05 13:55:40|310.65|306.55|310.7|306.6|310.7|306.6|310.64|306.54|9
1638712550000|2021-12-05 13:55:50|310.69|306.59|310.71|306.61|310.72|306.62|310.67|306.57|8
1638712560000|2021-12-05 13:56:00|310.72|306.62|310.72|306.62|310.72|306.62|310.7|306.6|4
1638712570000|2021-12-05 13:56:10|310.71|306.61|310.7|306.6|310.71|306.61|310.68|306.58|7
1638712580000|2021-12-05 13:56:20|310.72|306.62|310.75|306.65|310.79|306.69|310.65|306.55|26
1638712590000|2021-12-05 13:56:30|310.69|306.59|310.71|306.61|310.75|306.65|310.69|306.59|7
1638712600000|2021-12-05 13:56:40|310.7|306.6|310.46|306.36|310.73|306.63|310.45|306.35|23
1638712610000|2021-12-05 13:56:50|310.45|306.35|310.32|306.22|310.47|306.37|310.31|306.21|18
1638712620000|2021-12-05 13:57:00|310.39|306.29|310.42|306.32|310.43|306.33|310.39|306.29|10
1638712630000|2021-12-05 13:57:10|310.39|306.29|310.47|306.37|310.47|306.37|310.36|306.26|15
1638712640000|2021-12-05 13:57:20|310.52|306.42|310.49|306.39|310.55|306.45|310.49|306.39|10
1638712650000|2021-12-05 13:57:30|310.5|306.4|310.47|306.37|310.5|306.4|310.47|306.37|4
1638712660000|2021-12-05 13:57:40|310.48|306.38|310.5|306.4|310.54|306.44|310.47|306.37|14
1638712670000|2021-12-05 13:57:50|310.52|306.42|310.55|306.45|310.55|306.45|310.48|306.38|13
1638712680000|2021-12-05 13:58:00|310.56|306.46|310.59|306.49|310.61|306.51|310.56|306.46|12
1638712690000|2021-12-05 13:58:10|310.6|306.5|310.58|306.48|310.64|306.54|310.58|306.48|12
1638712700000|2021-12-05 13:58:20|310.6|306.5|310.58|306.48|310.61|306.51|310.57|306.47|13
1638712710000|2021-12-05 13:58:30|310.57|306.47|310.56|306.46|310.59|306.49|310.54|306.44|12
1638712720000|2021-12-05 13:58:40|310.55|306.45|310.56|306.46|310.56|306.46|310.55|306.45|2
1638712730000|2021-12-05 13:58:50|310.57|306.47|310.58|306.48|310.58|306.48|310.55|306.45|10
1638712740000|2021-12-05 13:59:00|310.57|306.47|310.55|306.45|310.57|306.47|310.53|306.43|8
1638712750000|2021-12-05 13:59:10|310.54|306.44|310.56|306.46|310.56|306.46|310.53|306.43|10
1638712760000|2021-12-05 13:59:20|310.55|306.45|310.36|306.26|310.56|306.46|310.36|306.26|18
1638712770000|2021-12-05 13:59:30|310.39|306.29|310.23|306.13|310.4|306.3|310.2|306.1|10
1638712780000|2021-12-05 13:59:40|310.24|306.14|309.94|305.84|310.28|306.18|309.94|305.84|21
1638712790000|2021-12-05 13:59:50|309.93|305.83|309.62|305.52|309.96|305.86|309.62|305.52|20
1638712800000|2021-12-05 14:00:00|309.66|305.56|309.27|305.17|309.66|305.56|309.27|305.17|31
1638712810000|2021-12-05 14:00:10|309.26|305.16|309.55|305.45|309.55|305.45|309.26|305.16|30
1638712820000|2021-12-05 14:00:20|309.56|305.46|309.78|305.68|309.78|305.68|309.56|305.46|24
1638712830000|2021-12-05 14:00:30|309.79|305.69|309.61|305.51|309.83|305.73|309.58|305.48|26
1638712840000|2021-12-05 14:00:40|309.63|305.53|309.49|305.39|309.65|305.55|309.49|305.39|23
1638712850000|2021-12-05 14:00:50|309.47|305.37|309.46|305.36|309.49|305.39|309.45|305.35|11
1638712860000|2021-12-05 14:01:00|309.45|305.35|309.51|305.41|309.51|305.41|309.44|305.34|16
1638712870000|2021-12-05 14:01:10|309.5|305.4|309.3|305.2|309.55|305.45|309.28|305.18|18
1638712880000|2021-12-05 14:01:20|309.29|305.19|309.09|304.99|309.29|305.19|309.09|304.99|20
1638712890000|2021-12-05 14:01:30|309.11|305.01|308.96|304.86|309.12|305.02|308.95|304.85|10
1638712900000|2021-12-05 14:01:40|308.97|304.87|308.93|304.83|308.97|304.87|308.93|304.83|5
1638712910000|2021-12-05 14:01:50|308.92|304.82|308.68|304.58|308.93|304.83|308.68|304.58|13
1638712920000|2021-12-05 14:02:00|308.67|304.57|308.61|304.51|308.69|304.59|308.6|304.5|17
1638712930000|2021-12-05 14:02:10|308.6|304.5|308.51|304.41|308.6|304.5|308.51|304.41|6
1638712940000|2021-12-05 14:02:20|308.56|304.46|308.63|304.53|308.65|304.55|308.53|304.43|16
1638712950000|2021-12-05 14:02:30|308.62|304.52|308.18|304.08|308.62|304.52|308.18|304.08|19
1638712960000|2021-12-05 14:02:40|308.19|304.09|308.19|304.09|308.23|304.13|308.15|304.05|21
1638712970000|2021-12-05 14:02:50|308.18|304.08|308.16|304.06|308.24|304.14|308.12|304.02|19
1638712980000|2021-12-05 14:03:00|308.18|304.08|307.87|303.77|308.2|304.1|307.87|303.77|26
1638712990000|2021-12-05 14:03:10|307.86|303.76|307.46|303.36|307.89|303.79|307.36|303.26|26
1638713000000|2021-12-05 14:03:20|307.54|303.44|306.98|302.88|307.56|303.46|306.97|302.87|30
1638713010000|2021-12-05 14:03:30|306.97|302.87|305.72|301.62|306.97|302.87|305.72|301.62|36
1638713020000|2021-12-05 14:03:40|305.69|301.59|304.03|299.93|305.69|301.59|304.02|299.92|35
1638713030000|2021-12-05 14:03:50|304.04|299.94|305.76|301.66|305.76|301.66|303.43|299.33|36
1638713040000|2021-12-05 14:04:00|305.83|301.73|306.45|302.35|307.29|303.19|305.83|301.73|35
1638713050000|2021-12-05 14:04:10|306.47|302.37|305.73|301.63|306.47|302.37|305.23|301.13|35
1638713060000|2021-12-05 14:04:20|305.8|301.7|305.85|301.75|305.88|301.78|305.5|301.4|31
1638713070000|2021-12-05 14:04:30|305.86|301.76|305.79|301.69|306.04|301.94|305.78|301.68|32
1638713080000|2021-12-05 14:04:40|305.78|301.68|305.07|300.97|305.78|301.68|305.06|300.96|33
1638713090000|2021-12-05 14:04:50|305.1|301|305.08|300.98|305.15|301.05|304.83|300.73|34
1638713100000|2021-12-05 14:05:00|305.02|300.92|305.75|301.65|305.75|301.65|305.02|300.92|30
1638713110000|2021-12-05 14:05:10|305.76|301.66|306.09|301.99|306.09|301.99|305.7|301.6|28
1638713120000|2021-12-05 14:05:20|306.11|302.01|306.03|301.93|306.29|302.19|306.02|301.92|34
1638713130000|2021-12-05 14:05:30|305.95|301.85|305.64|301.54|305.95|301.85|305.38|301.28|29
1638713140000|2021-12-05 14:05:40|305.69|301.59|305.81|301.71|305.82|301.72|305.69|301.59|25
1638713150000|2021-12-05 14:05:50|305.74|301.64|305.61|301.51|305.75|301.65|305.61|301.51|27
1638713160000|2021-12-05 14:06:00|305.57|301.47|305.33|301.23|305.6|301.5|305.33|301.23|21
1638713170000|2021-12-05 14:06:10|305.32|301.22|305.19|301.09|305.32|301.22|305.19|301.09|15
1638713180000|2021-12-05 14:06:20|305.2|301.1|305.02|300.92|305.22|301.12|304.99|300.89|27
1638713190000|2021-12-05 14:06:30|304.99|300.89|304.91|300.81|304.99|300.89|304.86|300.76|30
1638713200000|2021-12-05 14:06:40|304.92|300.82|305.2|301.1|305.41|301.31|304.91|300.81|32
1638713210000|2021-12-05 14:06:50|305.17|301.07|305.18|301.08|305.21|301.11|305.02|300.92|26
1638713220000|2021-12-05 14:07:00|305.2|301.1|305.58|301.48|305.59|301.49|305.15|301.05|26
1638713230000|2021-12-05 14:07:10|305.54|301.44|305.9|301.8|306.07|301.97|305.54|301.44|31
1638713240000|2021-12-05 14:07:20|305.89|301.79|305.6|301.5|305.9|301.8|305.51|301.41|25
1638713250000|2021-12-05 14:07:30|305.58|301.48|305.74|301.64|305.78|301.68|305.57|301.47|28
1638713260000|2021-12-05 14:07:40|305.64|301.54|305.77|301.67|305.77|301.67|305.57|301.47|23
1638713270000|2021-12-05 14:07:50|305.72|301.62|305.7|301.6|305.72|301.62|305.55|301.45|25
1638713280000|2021-12-05 14:08:00|305.74|301.64|305.63|301.53|305.86|301.76|305.63|301.53|22
1638713290000|2021-12-05 14:08:10|305.64|301.54|305.49|301.39|305.65|301.55|305.49|301.39|20
1638713300000|2021-12-05 14:08:20|305.48|301.38|305.63|301.53|305.63|301.53|305.46|301.36|25
1638713310000|2021-12-05 14:08:30|305.64|301.54|305.85|301.75|305.88|301.78|305.64|301.54|31
1638713320000|2021-12-05 14:08:40|305.84|301.74|305.55|301.45|305.87|301.77|305.55|301.45|22
1638713330000|2021-12-05 14:08:50|305.57|301.47|305.63|301.53|305.65|301.55|305.57|301.47|23
1638713340000|2021-12-05 14:09:00|305.62|301.52|305.28|301.18|305.62|301.52|305.28|301.18|18
1638713350000|2021-12-05 14:09:10|305.19|301.09|304.58|300.48|305.21|301.11|304.56|300.46|27
1638713360000|2021-12-05 14:09:20|304.51|300.41|303.59|299.49|304.6|300.5|303.58|299.48|35
1638713370000|2021-12-05 14:09:30|303.56|299.46|304.04|299.94|304.05|299.95|303.45|299.35|33
1638713380000|2021-12-05 14:09:40|304.05|299.95|304.56|300.46|304.6|300.5|304.04|299.94|34
1638713390000|2021-12-05 14:09:50|304.6|300.5|305.08|300.98|305.18|301.08|304.48|300.38|31
1638713400000|2021-12-05 14:10:00|305.12|301.02|304.44|300.34|305.12|301.02|304.42|300.32|30
1638713410000|2021-12-05 14:10:10|304.45|300.35|303.97|299.87|304.45|300.35|303.95|299.85|27
1638713420000|2021-12-05 14:10:20|303.96|299.86|304.19|300.09|304.24|300.14|303.95|299.85|26
1638713430000|2021-12-05 14:10:30|304.25|300.15|303.95|299.85|304.25|300.15|303.95|299.85|27
1638713440000|2021-12-05 14:10:40|303.96|299.86|303.67|299.57|303.96|299.86|303.55|299.45|33
1638713450000|2021-12-05 14:10:50|303.71|299.61|303.54|299.44|303.76|299.66|303.47|299.37|36
1638713460000|2021-12-05 14:11:00|303.57|299.47|302.58|298.48|303.57|299.47|302.58|298.48|33
1638713470000|2021-12-05 14:11:10|302.55|298.45|299.56|295.46|302.55|298.45|299.56|295.46|38
1638713480000|2021-12-05 14:11:20|299.6|295.5|302.43|298.33|302.43|298.33|299.6|295.5|37
1638713490000|2021-12-05 14:11:30|302.46|298.36|300.86|296.76|303.35|299.25|300.86|296.76|38
1638713500000|2021-12-05 14:11:40|300.79|296.69|301.81|297.71|301.82|297.72|300.18|296.08|38
1638713510000|2021-12-05 14:11:50|301.82|297.72|301.46|297.36|302.13|298.03|301.27|297.17|38
1638713520000|2021-12-05 14:12:00|301.47|297.37|301.65|297.55|301.71|297.61|301.24|297.14|34
1638713530000|2021-12-05 14:12:10|301.68|297.58|301.08|296.98|301.76|297.66|301.08|296.98|36
1638713540000|2021-12-05 14:12:20|301.1|297|301.22|297.12|301.5|297.4|301.08|296.98|32
1638713550000|2021-12-05 14:12:30|301.21|297.11|300.28|296.18|301.21|297.11|300.28|296.18|28
1638713560000|2021-12-05 14:12:40|300.24|296.14|300.21|296.11|300.28|296.18|299.7|295.6|33
1638713570000|2021-12-05 14:12:50|300.18|296.08|300.19|296.09|300.31|296.21|299.81|295.71|33
1638713580000|2021-12-05 14:13:00|300.09|295.99|299.18|295.08|300.12|296.02|299.13|295.03|35
1638713590000|2021-12-05 14:13:10|299.16|295.06|299.53|295.43|299.54|295.44|299.12|295.02|32
1638713600000|2021-12-05 14:13:20|299.58|295.48|299.8|295.7|300.3|296.2|299.52|295.42|36
1638713610000|2021-12-05 14:13:30|299.83|295.73|299.47|295.37|299.83|295.73|299.3|295.2|32
1638713620000|2021-12-05 14:13:40|299.4|295.3|300.53|296.43|300.53|296.43|299.39|295.29|36
1638713630000|2021-12-05 14:13:50|300.54|296.44|301.68|297.58|301.68|297.58|300.45|296.35|31
1638713640000|2021-12-05 14:14:00|301.65|297.55|301.03|296.93|301.87|297.77|300.93|296.83|34
1638713650000|2021-12-05 14:14:10|300.99|296.89|301.49|297.39|301.58|297.48|300.99|296.89|36
1638713660000|2021-12-05 14:14:20|301.48|297.38|301.1|297|301.48|297.38|301.06|296.96|33
1638713670000|2021-12-05 14:14:30|301.09|296.99|301.36|297.26|301.36|297.26|301.09|296.99|27
1638713680000|2021-12-05 14:14:40|301.35|297.25|301.99|297.89|301.99|297.89|301.35|297.25|29
1638713690000|2021-12-05 14:14:50|302|297.9|301.54|297.44|302|297.9|301.45|297.35|23
1638713700000|2021-12-05 14:15:00|301.57|297.47|301.68|297.58|301.71|297.61|301.34|297.24|34
1638713710000|2021-12-05 14:15:10|301.7|297.6|302.03|297.93|302.15|298.05|301.66|297.56|34
1638713720000|2021-12-05 14:15:20|302.02|297.92|303.01|298.91|303.01|298.91|302.02|297.92|35
1638713730000|2021-12-05 14:15:30|302.99|298.89|302.48|298.38|303.48|299.38|302.45|298.35|32
1638713740000|2021-12-05 14:15:40|302.55|298.45|302.68|298.58|302.68|298.58|302.44|298.34|28
1638713750000|2021-12-05 14:15:50|302.77|298.67|302.21|298.11|302.84|298.74|302.21|298.11|26
1638713760000|2021-12-05 14:16:00|302.18|298.08|301.75|297.65|302.26|298.16|301.69|297.59|32
1638713770000|2021-12-05 14:16:10|301.77|297.67|301|296.9|301.77|297.67|300.45|296.35|38
1638713780000|2021-12-05 14:16:20|301.06|296.96|300.95|296.85|301.36|297.26|300.68|296.58|36
1638713790000|2021-12-05 14:16:30|300.94|296.84|301.54|297.44|301.56|297.46|300.94|296.84|28
1638713800000|2021-12-05 14:16:40|301.55|297.45|301.73|297.63|301.81|297.71|301.55|297.45|32
1638713810000|2021-12-05 14:16:50|301.77|297.67|302.11|298.01|302.11|298.01|301.77|297.67|37
1638713820000|2021-12-05 14:17:00|302.12|298.02|302.17|298.07|302.26|298.16|302.06|297.96|32
1638713830000|2021-12-05 14:17:10|302.15|298.05|301.69|297.59|302.16|298.06|301.62|297.52|32
1638713840000|2021-12-05 14:17:20|301.67|297.57|301.91|297.81|301.99|297.89|301.67|297.57|29
1638713850000|2021-12-05 14:17:30|301.92|297.82|301.97|297.87|302|297.9|301.86|297.76|27
1638713860000|2021-12-05 14:17:40|301.98|297.88|301.93|297.83|302.1|298|301.86|297.76|26
1638713870000|2021-12-05 14:17:50|301.94|297.84|301.63|297.53|302.06|297.96|301.62|297.52|20
1638713880000|2021-12-05 14:18:00|301.59|297.49|301.17|297.07|301.59|297.49|301.11|297.01|33
1638713890000|2021-12-05 14:18:10|301.14|297.04|300.93|296.83|301.14|297.04|300.81|296.71|35
1638713900000|2021-12-05 14:18:20|300.88|296.78|300.68|296.58|301.22|297.12|300.68|296.58|33
1638713910000|2021-12-05 14:18:30|300.67|296.57|300.53|296.43|300.74|296.64|300.53|296.43|31
1638713920000|2021-12-05 14:18:40|300.57|296.47|299.74|295.64|300.57|296.47|299.72|295.62|30
1638713930000|2021-12-05 14:18:50|299.71|295.61|299.48|295.38|299.71|295.61|299.27|295.17|34
1638713940000|2021-12-05 14:19:00|299.55|295.45|300.03|295.93|300.12|296.02|299.55|295.45|31
1638713950000|2021-12-05 14:19:10|300.04|295.94|299.98|295.88|300.13|296.03|299.96|295.86|30
1638713960000|2021-12-05 14:19:20|299.99|295.89|299.79|295.69|300|295.9|299.72|295.62|27
1638713970000|2021-12-05 14:19:30|299.83|295.73|300.21|296.11|300.24|296.14|299.83|295.73|34
1638713980000|2021-12-05 14:19:40|300.18|296.08|300.26|296.16|300.3|296.2|300.1|296|27
1638713990000|2021-12-05 14:19:50|300.29|296.19|300.3|296.2|300.42|296.32|300.22|296.12|27
1638714000000|2021-12-05 14:20:00|300.32|296.22|300.4|296.3|300.48|296.38|300.3|296.2|30
1638714010000|2021-12-05 14:20:10|300.44|296.34|301.25|297.15|301.25|297.15|300.29|296.19|36
1638714020000|2021-12-05 14:20:20|301.29|297.19|302.37|298.27|302.37|298.27|301.29|297.19|28
1638714030000|2021-12-05 14:20:30|302.38|298.28|301.71|297.61|302.85|298.75|301.71|297.61|31
1638714040000|2021-12-05 14:20:40|301.72|297.62|301.93|297.83|302.01|297.91|301.56|297.46|29
1638714050000|2021-12-05 14:20:50|301.94|297.84|302.13|298.03|302.17|298.07|301.94|297.84|28
1638714060000|2021-12-05 14:21:00|302.19|298.09|301.98|297.88|302.38|298.28|301.98|297.88|34
1638714070000|2021-12-05 14:21:10|301.96|297.86|301.33|297.23|301.96|297.86|301.33|297.23|32
1638714080000|2021-12-05 14:21:20|301.4|297.3|301.44|297.34|301.53|297.43|301.21|297.11|34
1638714090000|2021-12-05 14:21:30|301.39|297.29|301.6|297.5|301.6|297.5|301.39|297.29|16
1638714100000|2021-12-05 14:21:40|301.59|297.49|301.58|297.48|301.71|297.61|301.54|297.44|22
1638714110000|2021-12-05 14:21:50|301.59|297.49|301.88|297.78|301.88|297.78|301.56|297.46|28
1638714120000|2021-12-05 14:22:00|301.86|297.76|301.8|297.7|301.97|297.87|301.8|297.7|17
1638714130000|2021-12-05 14:22:10|301.79|297.69|302.09|297.99|302.21|298.11|301.79|297.69|30
1638714140000|2021-12-05 14:22:20|302.07|297.97|301.86|297.76|302.07|297.97|301.86|297.76|25
1638714150000|2021-12-05 14:22:30|301.87|297.77|302.05|297.95|302.16|298.06|301.87|297.77|25
1638714160000|2021-12-05 14:22:40|302.03|297.93|301.79|297.69|302.03|297.93|301.73|297.63|23
1638714170000|2021-12-05 14:22:50|301.84|297.74|301.91|297.81|302.02|297.92|301.83|297.73|31
1638714180000|2021-12-05 14:23:00|301.96|297.86|301.89|297.79|301.98|297.88|301.83|297.73|32
1638714190000|2021-12-05 14:23:10|301.9|297.8|302.16|298.06|302.16|298.06|301.86|297.76|30
1638714200000|2021-12-05 14:23:20|302.15|298.05|302.54|298.44|302.55|298.45|302.12|298.02|26
1638714210000|2021-12-05 14:23:30|302.52|298.42|302.36|298.26|302.52|298.42|302.36|298.26|24
1638714220000|2021-12-05 14:23:40|302.37|298.27|302.58|298.48|302.58|298.48|302.33|298.23|23
1638714230000|2021-12-05 14:23:50|302.74|298.64|302.93|298.83|303.17|299.07|302.74|298.64|28
1638714240000|2021-12-05 14:24:00|302.9|298.8|303.13|299.03|303.16|299.06|302.88|298.78|24
1638714250000|2021-12-05 14:24:10|303.12|299.02|302.94|298.84|303.16|299.06|302.94|298.84|24
1638714260000|2021-12-05 14:24:20|302.91|298.81|302.88|298.78|302.91|298.81|302.67|298.57|33
1638714270000|2021-12-05 14:24:30|302.86|298.76|302.83|298.73|302.89|298.79|302.76|298.66|19
1638714280000|2021-12-05 14:24:40|302.69|298.59|302.48|298.38|302.69|298.59|302.43|298.33|30
1638714290000|2021-12-05 14:24:50|302.39|298.29|302.44|298.34|302.5|298.4|302.3|298.2|24
1638714300000|2021-12-05 14:25:00|302.41|298.31|302.51|298.41|302.52|298.42|302.36|298.26|24
1638714310000|2021-12-05 14:25:10|302.53|298.43|302.31|298.21|302.53|298.43|302.31|298.21|21
1638714320000|2021-12-05 14:25:20|302.33|298.23|302.56|298.46|302.74|298.64|302.33|298.23|28
1638714330000|2021-12-05 14:25:30|302.55|298.45|302.71|298.61|302.71|298.61|302.55|298.45|27
1638714340000|2021-12-05 14:25:40|302.76|298.66|302.84|298.74|302.87|298.77|302.74|298.64|20
1638714350000|2021-12-05 14:25:50|302.87|298.77|302.85|298.75|302.89|298.79|302.74|298.64|26
1638714360000|2021-12-05 14:26:00|302.86|298.76|303.12|299.02|303.12|299.02|302.86|298.76|19
1638714370000|2021-12-05 14:26:10|303.16|299.06|303.43|299.33|303.56|299.46|303.16|299.06|24
1638714380000|2021-12-05 14:26:20|303.45|299.35|303.41|299.31|303.52|299.42|303.32|299.22|34
1638714390000|2021-12-05 14:26:30|303.42|299.32|303.63|299.53|303.63|299.53|303.37|299.27|23
1638714400000|2021-12-05 14:26:40|303.59|299.49|303.71|299.61|303.74|299.64|303.58|299.48|22
1638714410000|2021-12-05 14:26:50|303.72|299.62|303.61|299.51|303.84|299.74|303.61|299.51|24
1638714420000|2021-12-05 14:27:00|303.62|299.52|303.51|299.41|303.62|299.52|303.38|299.28|28
1638714430000|2021-12-05 14:27:10|303.47|299.37|303.32|299.22|303.5|299.4|303.26|299.16|25
1638714440000|2021-12-05 14:27:20|303.31|299.21|303.1|299|303.37|299.27|303.1|299|21
1638714450000|2021-12-05 14:27:30|303.07|298.97|303.1|299|303.11|299.01|303|298.9|15
1638714460000|2021-12-05 14:27:40|303.08|298.98|302.9|298.8|303.18|299.08|302.9|298.8|26
1638714470000|2021-12-05 14:27:50|302.89|298.79|302.88|298.78|303.06|298.96|302.88|298.78|27
1638714480000|2021-12-05 14:28:00|302.85|298.75|302.81|298.71|302.85|298.75|302.51|298.41|23
1638714490000|2021-12-05 14:28:10|302.8|298.7|302.73|298.63|302.81|298.71|302.72|298.62|17
1638714500000|2021-12-05 14:28:20|302.72|298.62|302.39|298.29|302.72|298.62|302.24|298.14|29
1638714510000|2021-12-05 14:28:30|302.38|298.28|302.05|297.95|302.49|298.39|302.05|297.95|26
1638714520000|2021-12-05 14:28:40|302.06|297.96|302.05|297.95|302.14|298.04|301.85|297.75|30
1638714530000|2021-12-05 14:28:50|302.04|297.94|302.21|298.11|302.34|298.24|302.03|297.93|23
1638714540000|2021-12-05 14:29:00|302.22|298.12|302.08|297.98|302.23|298.13|302.06|297.96|28
1638714550000|2021-12-05 14:29:10|302.09|297.99|302.4|298.3|302.76|298.66|302.08|297.98|30
1638714560000|2021-12-05 14:29:20|302.3|298.2|302.1|298|302.33|298.23|301.96|297.86|32
1638714570000|2021-12-05 14:29:30|302.13|298.03|302.17|298.07|302.19|298.09|302.04|297.94|32
1638714580000|2021-12-05 14:29:40|302.2|298.1|302.11|298.01|302.21|298.11|302.03|297.93|15
1638714590000|2021-12-05 14:29:50|302.14|298.04|301.85|297.75|302.14|298.04|301.85|297.75|20
1638714600000|2021-12-05 14:30:00|301.86|297.76|301.8|297.7|301.95|297.85|301.7|297.6|28
1638714610000|2021-12-05 14:30:10|301.87|297.77|302.47|298.37|302.47|298.37|301.86|297.76|38
1638714620000|2021-12-05 14:30:20|302.5|298.4|302.87|298.77|302.91|298.81|302.5|298.4|32
1638714630000|2021-12-05 14:30:30|302.96|298.86|302.63|298.53|303.06|298.96|302.6|298.5|35
1638714640000|2021-12-05 14:30:40|302.59|298.49|302.42|298.32|302.66|298.56|302.37|298.27|28
1638714650000|2021-12-05 14:30:50|302.4|298.3|302.51|298.41|302.57|298.47|302.4|298.3|26
1638714660000|2021-12-05 14:31:00|302.47|298.37|302.53|298.43|302.59|298.49|302.39|298.29|31
1638714670000|2021-12-05 14:31:10|302.58|298.48|302.57|298.47|302.66|298.56|302.53|298.43|19
1638714680000|2021-12-05 14:31:20|302.6|298.5|302.79|298.69|302.88|298.78|302.6|298.5|22
1638714690000|2021-12-05 14:31:30|302.77|298.67|302.7|298.6|302.77|298.67|302.67|298.57|19
1638714700000|2021-12-05 14:31:40|302.71|298.61|302.89|298.79|302.89|298.79|302.66|298.56|28
1638714710000|2021-12-05 14:31:50|302.85|298.75|302.89|298.79|302.96|298.86|302.85|298.75|14
1638714720000|2021-12-05 14:32:00|302.9|298.8|302.8|298.7|302.91|298.81|302.8|298.7|11
1638714730000|2021-12-05 14:32:10|302.79|298.69|302.8|298.7|302.81|298.71|302.76|298.66|11
1638714740000|2021-12-05 14:32:20|302.78|298.68|302.35|298.25|302.81|298.71|302.35|298.25|20
1638714750000|2021-12-05 14:32:30|302.34|298.24|302.44|298.34|302.48|298.38|302.34|298.24|22
1638714760000|2021-12-05 14:32:40|302.45|298.35|302.25|298.15|302.45|298.35|302.17|298.07|21
1638714770000|2021-12-05 14:32:50|302.24|298.14|302.23|298.13|302.32|298.22|302.23|298.13|27
1638714780000|2021-12-05 14:33:00|302.31|298.21|302.49|298.39|302.51|298.41|302.23|298.13|27
1638714790000|2021-12-05 14:33:10|302.52|298.42|302.34|298.24|302.52|298.42|302.33|298.23|27
1638714800000|2021-12-05 14:33:20|302.35|298.25|302.37|298.27|302.48|298.38|302.35|298.25|16
1638714810000|2021-12-05 14:33:30|302.36|298.26|302.46|298.36|302.54|298.44|302.36|298.26|17
1638714820000|2021-12-05 14:33:40|302.47|298.37|302.5|298.4|302.54|298.44|302.46|298.36|22
1638714830000|2021-12-05 14:33:50|302.49|298.39|302.24|298.14|302.5|298.4|302.18|298.08|11
1638714840000|2021-12-05 14:34:00|302.23|298.13|301.95|297.85|302.26|298.16|301.94|297.84|21
1638714850000|2021-12-05 14:34:10|301.93|297.83|301.86|297.76|301.95|297.85|301.78|297.68|28
1638714860000|2021-12-05 14:34:20|301.88|297.78|301.98|297.88|302|297.9|301.8|297.7|27
1638714870000|2021-12-05 14:34:30|302|297.9|301.93|297.83|302.01|297.91|301.92|297.82|12
1638714880000|2021-12-05 14:34:40|301.92|297.82|301.77|297.67|301.97|297.87|301.76|297.66|20
1638714890000|2021-12-05 14:34:50|301.75|297.65|301.61|297.51|301.82|297.72|301.6|297.5|26
1638714900000|2021-12-05 14:35:00|301.59|297.49|301.35|297.25|301.66|297.56|301.35|297.25|26
1638714910000|2021-12-05 14:35:10|301.36|297.26|301.5|297.4|301.54|297.44|301.36|297.26|30
1638714920000|2021-12-05 14:35:20|301.53|297.43|301.61|297.51|301.73|297.63|301.5|297.4|23
1638714930000|2021-12-05 14:35:30|301.62|297.52|301.6|297.5|301.71|297.61|301.6|297.5|19
1638714940000|2021-12-05 14:35:40|301.59|297.49|301.56|297.46|301.63|297.53|301.54|297.44|20
1638714950000|2021-12-05 14:35:50|301.49|297.39|300.98|296.88|301.5|297.4|300.98|296.88|24
1638714960000|2021-12-05 14:36:00|300.97|296.87|300.92|296.82|301.06|296.96|300.86|296.76|24
1638714970000|2021-12-05 14:36:10|300.95|296.85|301.27|297.17|301.34|297.24|300.95|296.85|33
1638714980000|2021-12-05 14:36:20|301.22|297.12|301.23|297.13|301.23|297.13|301.12|297.02|18
1638714990000|2021-12-05 14:36:30|301.21|297.11|301.2|297.1|301.25|297.15|301.09|296.99|18
1638715000000|2021-12-05 14:36:40|301.21|297.11|301.02|296.92|301.21|297.11|300.85|296.75|24
1638715010000|2021-12-05 14:36:50|301.03|296.93|300.93|296.83|301.03|296.93|300.93|296.83|21
1638715020000|2021-12-05 14:37:00|300.94|296.84|300.77|296.67|300.95|296.85|300.74|296.64|17
1638715030000|2021-12-05 14:37:10|300.78|296.68|300.94|296.84|300.94|296.84|300.6|296.5|35
1638715040000|2021-12-05 14:37:20|300.93|296.83|301.35|297.25|301.35|297.25|300.89|296.79|30
1638715050000|2021-12-05 14:37:30|301.45|297.35|301.31|297.21|301.59|297.49|301.18|297.08|32
1638715060000|2021-12-05 14:37:40|301.19|297.09|301.24|297.14|301.31|297.21|301.11|297.01|22
1638715070000|2021-12-05 14:37:50|301.23|297.13|301.22|297.12|301.23|297.13|301.18|297.08|18
1638715080000|2021-12-05 14:38:00|301.21|297.11|301.28|297.18|301.28|297.18|301.21|297.11|16
1638715090000|2021-12-05 14:38:10|301.32|297.22|301.32|297.22|301.33|297.23|301.22|297.12|17
1638715100000|2021-12-05 14:38:20|301.3|297.2|301.06|296.96|301.3|297.2|301.06|296.96|15
1638715110000|2021-12-05 14:38:30|301.07|296.97|301.07|296.97|301.11|297.01|300.99|296.89|28
1638715120000|2021-12-05 14:38:40|301.08|296.98|301.06|296.96|301.1|297|301.04|296.94|25
1638715130000|2021-12-05 14:38:50|301.1|297|301.24|297.14|301.24|297.14|301.08|296.98|17
1638715140000|2021-12-05 14:39:00|301.25|297.15|301.19|297.09|301.25|297.15|301.1|297|20
1638715150000|2021-12-05 14:39:10|301.18|297.08|301.19|297.09|301.2|297.1|301.16|297.06|13
1638715160000|2021-12-05 14:39:20|301.18|297.08|301.23|297.13|301.26|297.16|301.15|297.05|12
1638715170000|2021-12-05 14:39:30|301.21|297.11|301.32|297.22|301.37|297.27|301.21|297.11|12
1638715180000|2021-12-05 14:39:40|301.33|297.23|301.33|297.23|301.34|297.24|301.21|297.11|26
1638715190000|2021-12-05 14:39:50|301.28|297.18|301.32|297.22|301.36|297.26|301.18|297.08|18
1638715200000|2021-12-05 14:40:00|301.35|297.25|301.37|297.27|301.39|297.29|301.27|297.17|16
1638715210000|2021-12-05 14:40:10|301.36|297.26|301.5|297.4|301.58|297.48|301.29|297.19|29
1638715220000|2021-12-05 14:40:20|301.55|297.45|301.7|297.6|301.7|297.6|301.47|297.37|30
1638715230000|2021-12-05 14:40:30|301.73|297.63|301.93|297.83|301.97|297.87|301.73|297.63|21
1638715240000|2021-12-05 14:40:40|301.94|297.84|301.88|297.78|301.94|297.84|301.87|297.77|19
1638715250000|2021-12-05 14:40:50|301.85|297.75|302.05|297.95|302.05|297.95|301.78|297.68|30
1638715260000|2021-12-05 14:41:00|302.03|297.93|302.12|298.02|302.12|298.02|302|297.9|14
1638715270000|2021-12-05 14:41:10|302.13|298.03|302.21|298.11|302.22|298.12|302.13|298.03|12
1638715280000|2021-12-05 14:41:20|302.22|298.12|302.09|297.99|302.29|298.19|302.06|297.96|16
1638715290000|2021-12-05 14:41:30|302.06|297.96|301.92|297.82|302.07|297.97|301.92|297.82|15
1638715300000|2021-12-05 14:41:40|301.89|297.79|301.88|297.78|302.06|297.96|301.87|297.77|21
1638715310000|2021-12-05 14:41:50|301.9|297.8|302.07|297.97|302.08|297.98|301.88|297.78|24
1638715320000|2021-12-05 14:42:00|302.08|297.98|301.99|297.89|302.08|297.98|301.94|297.84|21
1638715330000|2021-12-05 14:42:10|301.97|297.87|301.98|297.88|302.01|297.91|301.91|297.81|18
1638715340000|2021-12-05 14:42:20|301.94|297.84|301.59|297.49|302|297.9|301.59|297.49|29
1638715350000|2021-12-05 14:42:30|301.62|297.52|301.78|297.68|301.79|297.69|301.57|297.47|28
1638715360000|2021-12-05 14:42:40|301.77|297.67|301.79|297.69|301.79|297.69|301.74|297.64|20
1638715370000|2021-12-05 14:42:50|301.8|297.7|302.18|298.08|302.2|298.1|301.8|297.7|26
1638715380000|2021-12-05 14:43:00|302.2|298.1|302.7|298.6|302.78|298.68|302.2|298.1|27
1638715390000|2021-12-05 14:43:10|302.71|298.61|302.46|298.36|302.95|298.85|302.46|298.36|22
1638715400000|2021-12-05 14:43:20|302.47|298.37|302.3|298.2|302.51|298.41|302.25|298.15|24
1638715410000|2021-12-05 14:43:30|302.34|298.24|302.3|298.2|302.38|298.28|302.18|298.08|20
1638715420000|2021-12-05 14:43:40|302.31|298.21|302.67|298.57|302.67|298.57|302.3|298.2|13
1638715430000|2021-12-05 14:43:50|302.68|298.58|302.68|298.58|302.72|298.62|302.6|298.5|17
1638715440000|2021-12-05 14:44:00|302.67|298.57|302.61|298.51|302.7|298.6|302.58|298.48|22
1638715450000|2021-12-05 14:44:10|302.62|298.52|302.48|298.38|302.62|298.52|302.47|298.37|17
1638715460000|2021-12-05 14:44:20|302.4|298.3|302.34|298.24|302.4|298.3|302.25|298.15|24
1638715470000|2021-12-05 14:44:30|302.32|298.22|302.19|298.09|302.34|298.24|302.15|298.05|27
1638715480000|2021-12-05 14:44:40|302.2|298.1|302.27|298.17|302.28|298.18|302.2|298.1|21
1638715490000|2021-12-05 14:44:50|302.3|298.2|302.32|298.22|302.39|298.29|302.28|298.18|17
1638715500000|2021-12-05 14:45:00|302.31|298.21|302.3|298.2|302.38|298.28|302.28|298.18|20
1638715510000|2021-12-05 14:45:10|302.29|298.19|302.03|297.93|302.32|298.22|301.99|297.89|17
1638715520000|2021-12-05 14:45:20|302.05|297.95|301.88|297.78|302.06|297.96|301.84|297.74|25
1638715530000|2021-12-05 14:45:30|301.87|297.77|302.34|298.24|302.34|298.24|301.86|297.76|28
1638715540000|2021-12-05 14:45:40|302.42|298.32|303.19|299.09|303.19|299.09|302.39|298.29|31
1638715550000|2021-12-05 14:45:50|303.17|299.07|303.14|299.04|303.17|299.07|302.95|298.85|27
1638715560000|2021-12-05 14:46:00|303.15|299.05|303.41|299.31|303.42|299.32|303.15|299.05|21
1638715570000|2021-12-05 14:46:10|303.44|299.34|303.78|299.68|303.78|299.68|303.37|299.27|23
1638715580000|2021-12-05 14:46:20|303.72|299.62|303.69|299.59|303.84|299.74|303.69|299.59|24
1638715590000|2021-12-05 14:46:30|303.67|299.57|303.56|299.46|303.67|299.57|303.47|299.37|20
1638715600000|2021-12-05 14:46:40|303.58|299.48|303.53|299.43|303.68|299.58|303.53|299.43|18
1638715610000|2021-12-05 14:46:50|303.57|299.47|303.51|299.41|303.57|299.47|303.38|299.28|22
1638715620000|2021-12-05 14:47:00|303.48|299.38|303.56|299.46|303.6|299.5|303.47|299.37|17
1638715630000|2021-12-05 14:47:10|303.53|299.43|302.88|298.78|303.53|299.43|302.86|298.76|31
1638715640000|2021-12-05 14:47:20|302.93|298.83|302.88|298.78|302.95|298.85|302.88|298.78|18
1638715650000|2021-12-05 14:47:30|302.79|298.69|302.77|298.67|302.83|298.73|302.69|298.59|25
1638715660000|2021-12-05 14:47:40|302.7|298.6|302.86|298.76|303.06|298.96|302.7|298.6|29
1638715670000|2021-12-05 14:47:50|302.83|298.73|302.91|298.81|302.94|298.84|302.83|298.73|14
1638715680000|2021-12-05 14:48:00|302.93|298.83|303.18|299.08|303.21|299.11|302.93|298.83|27
1638715690000|2021-12-05 14:48:10|303.16|299.06|303.17|299.07|303.27|299.17|303.12|299.02|18
1638715700000|2021-12-05 14:48:20|303.16|299.06|303.15|299.05|303.2|299.1|303.14|299.04|15
1638715710000|2021-12-05 14:48:30|303.16|299.06|303.36|299.26|303.39|299.29|303.13|299.03|23
1638715720000|2021-12-05 14:48:40|303.37|299.27|303.24|299.14|303.37|299.27|303.22|299.12|11
1638715730000|2021-12-05 14:48:50|303.3|299.2|303.41|299.31|303.52|299.42|303.29|299.19|14
1638715740000|2021-12-05 14:49:00|303.43|299.33|303.43|299.33|303.54|299.44|303.41|299.31|24
1638715750000|2021-12-05 14:49:10|303.44|299.34|303.28|299.18|303.45|299.35|303.28|299.18|13
1638715760000|2021-12-05 14:49:20|303.29|299.19|303.25|299.15|303.3|299.2|303.18|299.08|17
1638715770000|2021-12-05 14:49:30|303.3|299.2|303.3|299.2|303.31|299.21|303.22|299.12|13
1638715780000|2021-12-05 14:49:40|303.29|299.19|303.3|299.2|303.32|299.22|303.24|299.14|25
1638715790000|2021-12-05 14:49:50|303.29|299.19|303.35|299.25|303.35|299.25|303.17|299.07|23
1638715800000|2021-12-05 14:50:00|303.34|299.24|303.02|298.92|303.43|299.33|303.01|298.91|30
1638715810000|2021-12-05 14:50:10|302.96|298.86|302.99|298.89|303.07|298.97|302.95|298.85|21
1638715820000|2021-12-05 14:50:20|302.98|298.88|303.07|298.97|303.08|298.98|302.96|298.86|29
1638715830000|2021-12-05 14:50:30|303.09|298.99|303.09|298.99|303.31|299.21|303.09|298.99|32
1638715840000|2021-12-05 14:50:40|303.07|298.97|302.83|298.73|303.09|298.99|302.82|298.72|25
1638715850000|2021-12-05 14:50:50|302.82|298.72|302.69|298.59|302.82|298.72|302.65|298.55|27
1638715860000|2021-12-05 14:51:00|302.67|298.57|302.66|298.56|302.74|298.64|302.66|298.56|17
1638715870000|2021-12-05 14:51:10|302.64|298.54|302.08|297.98|302.65|298.55|302.06|297.96|22
1638715880000|2021-12-05 14:51:20|302.06|297.96|302.37|298.27|302.37|298.27|302.05|297.95|31
1638715890000|2021-12-05 14:51:30|302.38|298.28|302.54|298.44|302.58|298.48|302.38|298.28|25
1638715900000|2021-12-05 14:51:40|302.6|298.5|302.49|298.39|302.6|298.5|302.47|298.37|28
1638715910000|2021-12-05 14:51:50|302.53|298.43|302.35|298.25|302.53|298.43|302.35|298.25|24
1638715920000|2021-12-05 14:52:00|302.33|298.23|302.25|298.15|302.35|298.25|302.23|298.13|19
1638715930000|2021-12-05 14:52:10|302.26|298.16|302.51|298.41|302.51|298.41|302.26|298.16|19
1638715940000|2021-12-05 14:52:20|302.49|298.39|302.42|298.32|302.54|298.44|302.41|298.31|21
1638715950000|2021-12-05 14:52:30|302.43|298.33|302.23|298.13|302.43|298.33|302.23|298.13|12
1638715960000|2021-12-05 14:52:40|302.18|298.08|302.15|298.05|302.23|298.13|302.09|297.99|16
1638715970000|2021-12-05 14:52:50|302.16|298.06|301.96|297.86|302.18|298.08|301.93|297.83|22
1638715980000|2021-12-05 14:53:00|301.94|297.84|301.93|297.83|301.95|297.85|301.89|297.79|15
1638715990000|2021-12-05 14:53:10|301.94|297.84|302.26|298.16|302.26|298.16|301.94|297.84|29
1638716000000|2021-12-05 14:53:20|302.3|298.2|302.1|298|302.3|298.2|302.09|297.99|22
1638716010000|2021-12-05 14:53:30|302.11|298.01|302.09|297.99|302.13|298.03|302.04|297.94|20
1638716020000|2021-12-05 14:53:40|302.08|297.98|302.12|298.02|302.13|298.03|302.07|297.97|14
1638716030000|2021-12-05 14:53:50|302.11|298.01|302.14|298.04|302.15|298.05|302.11|298.01|14
1638716040000|2021-12-05 14:54:00|302.13|298.03|302.13|298.03|302.16|298.06|302.09|297.99|25
1638716050000|2021-12-05 14:54:10|302.17|298.07|302.05|297.95|302.17|298.07|302.04|297.94|21
1638716060000|2021-12-05 14:54:20|302.08|297.98|302.14|298.04|302.18|298.08|302.06|297.96|24
1638716070000|2021-12-05 14:54:30|302.15|298.05|302.07|297.97|302.16|298.06|302.04|297.94|23
1638716080000|2021-12-05 14:54:40|302.1|298|301.98|297.88|302.11|298.01|301.97|297.87|20
1638716090000|2021-12-05 14:54:50|301.97|297.87|301.92|297.82|301.97|297.87|301.86|297.76|7
1638716100000|2021-12-05 14:55:00|301.93|297.83|301.51|297.41|301.93|297.83|301.51|297.41|17
1638716110000|2021-12-05 14:55:10|301.5|297.4|300.84|296.74|301.52|297.42|300.81|296.71|30
1638716120000|2021-12-05 14:55:20|300.82|296.72|300.29|296.19|300.94|296.84|300.29|296.19|35
1638716130000|2021-12-05 14:55:30|300.31|296.21|300.55|296.45|300.71|296.61|300.22|296.12|30
1638716140000|2021-12-05 14:55:40|300.57|296.47|300.5|296.4|300.64|296.54|300.5|296.4|27
1638716150000|2021-12-05 14:55:50|300.49|296.39|300.89|296.79|300.95|296.85|300.49|296.39|25
1638716160000|2021-12-05 14:56:00|300.87|296.77|300.87|296.77|300.9|296.8|300.81|296.71|27
1638716170000|2021-12-05 14:56:10|300.85|296.75|300.92|296.82|300.92|296.82|300.85|296.75|19
1638716180000|2021-12-05 14:56:20|300.91|296.81|300.77|296.67|300.93|296.83|300.77|296.67|21
1638716190000|2021-12-05 14:56:30|300.8|296.7|300.88|296.78|301.01|296.91|300.79|296.69|23
1638716200000|2021-12-05 14:56:40|300.87|296.77|300.7|296.6|300.97|296.87|300.7|296.6|33
1638716210000|2021-12-05 14:56:50|300.71|296.61|300.79|296.69|300.84|296.74|300.7|296.6|15
1638716220000|2021-12-05 14:57:00|300.81|296.71|300.75|296.65|300.81|296.71|300.7|296.6|28
1638716230000|2021-12-05 14:57:10|300.71|296.61|300.74|296.64|300.79|296.69|300.69|296.59|23
1638716240000|2021-12-05 14:57:20|300.69|296.59|300.22|296.12|300.7|296.6|300.21|296.11|30
1638716250000|2021-12-05 14:57:30|300.23|296.13|300.33|296.23|300.35|296.25|300.17|296.07|26
1638716260000|2021-12-05 14:57:40|300.31|296.21|300.42|296.32|300.42|296.32|300.19|296.09|17
1638716270000|2021-12-05 14:57:50|300.43|296.33|300.26|296.16|300.48|296.38|300.26|296.16|24
1638716280000|2021-12-05 14:58:00|300.28|296.18|300.22|296.12|300.28|296.18|300.19|296.09|19
1638716290000|2021-12-05 14:58:10|300.25|296.15|300.08|295.98|300.25|296.15|300.08|295.98|19
1638716300000|2021-12-05 14:58:20|300.09|295.99|300.14|296.04|300.18|296.08|300|295.9|19
1638716310000|2021-12-05 14:58:30|300.15|296.05|300.4|296.3|300.47|296.37|300.15|296.05|28
1638716320000|2021-12-05 14:58:40|300.47|296.37|301.1|297|301.14|297.04|300.47|296.37|30
1638716330000|2021-12-05 14:58:50|301.11|297.01|300.54|296.44|301.26|297.16|300.54|296.44|24
1638716340000|2021-12-05 14:59:00|300.53|296.43|300.18|296.08|300.53|296.43|300.15|296.05|31
1638716350000|2021-12-05 14:59:10|300.17|296.07|299.68|295.58|300.19|296.09|299.68|295.58|23
1638716360000|2021-12-05 14:59:20|299.62|295.52|299.54|295.44|299.68|295.58|299.04|294.94|37
1638716370000|2021-12-05 14:59:30|299.56|295.46|299.48|295.38|299.79|295.69|299.41|295.31|30
1638716380000|2021-12-05 14:59:40|299.49|295.39|299.44|295.34|299.49|295.39|299.29|295.19|35
1638716390000|2021-12-05 14:59:50|299.45|295.35|299.84|295.74|299.95|295.85|299.44|295.34|34
1638716400000|2021-12-05 15:00:00|299.8|295.7|299.34|295.24|299.83|295.73|299.29|295.19|33
1638716410000|2021-12-05 15:00:10|299.4|295.3|299.6|295.5|299.69|295.59|299.3|295.2|33
1638716420000|2021-12-05 15:00:20|299.67|295.57|299.74|295.64|299.84|295.74|299.53|295.43|33
1638716430000|2021-12-05 15:00:30|299.85|295.75|299.89|295.79|299.89|295.79|299.69|295.59|34
1638716440000|2021-12-05 15:00:40|299.87|295.77|300.53|296.43|300.53|296.43|299.83|295.73|29
1638716450000|2021-12-05 15:00:50|300.58|296.48|300.43|296.33|300.95|296.85|300.43|296.33|33
1638716460000|2021-12-05 15:01:00|300.4|296.3|300.58|296.48|300.59|296.49|300.25|296.15|27
1638716470000|2021-12-05 15:01:10|300.57|296.47|300.71|296.61|300.76|296.66|300.55|296.45|32
1638716480000|2021-12-05 15:01:20|300.65|296.55|300.39|296.29|300.71|296.61|300.39|296.29|24
1638716490000|2021-12-05 15:01:30|300.41|296.31|300.53|296.43|300.55|296.45|300.39|296.29|25
1638716500000|2021-12-05 15:01:40|300.5|296.4|300.59|296.49|300.66|296.56|300.5|296.4|21
1638716510000|2021-12-05 15:01:50|300.57|296.47|300.69|296.59|300.69|296.59|300.56|296.46|28
1638716520000|2021-12-05 15:02:00|300.68|296.58|302.2|298.1|302.22|298.12|300.68|296.58|34
1638716530000|2021-12-05 15:02:10|302.21|298.11|307.14|303.04|307.14|303.04|302.21|298.11|36
1638716540000|2021-12-05 15:02:20|307.25|303.15|308.64|304.54|310.14|306.04|307.25|303.15|38
1638716550000|2021-12-05 15:02:30|308.09|303.99|305.4|301.3|308.09|303.99|305.4|301.3|38
1638716560000|2021-12-05 15:02:40|305.42|301.32|305.46|301.36|306.01|301.91|304.54|300.44|37
1638716570000|2021-12-05 15:02:50|305.39|301.29|304.4|300.3|305.39|301.29|304.37|300.27|36
1638716580000|2021-12-05 15:03:00|304.43|300.33|303.79|299.69|304.43|300.33|303.63|299.53|37
1638716590000|2021-12-05 15:03:10|303.8|299.7|303.52|299.42|303.84|299.74|303.52|299.42|36
1638716600000|2021-12-05 15:03:20|303.5|299.4|303.62|299.52|303.71|299.61|303.43|299.33|30
1638716610000|2021-12-05 15:03:30|303.59|299.49|303.64|299.54|303.96|299.86|303.43|299.33|38
1638716620000|2021-12-05 15:03:40|303.59|299.49|303.09|298.99|303.59|299.49|303.05|298.95|31
1638716630000|2021-12-05 15:03:50|303.07|298.97|302.9|298.8|303.09|298.99|302.84|298.74|31
1638716640000|2021-12-05 15:04:00|302.92|298.82|302.77|298.67|303.02|298.92|302.66|298.56|31
1638716650000|2021-12-05 15:04:10|302.75|298.65|302.62|298.52|302.86|298.76|302.62|298.52|32
1638716660000|2021-12-05 15:04:20|302.61|298.51|302.2|298.1|302.75|298.65|302.2|298.1|27
1638716670000|2021-12-05 15:04:30|302.17|298.07|302.21|298.11|302.46|298.36|302.11|298.01|34
1638716680000|2021-12-05 15:04:40|302.23|298.13|302.11|298.01|302.44|298.34|301.98|297.88|30
1638716690000|2021-12-05 15:04:50|302.1|298|302.03|297.93|302.26|298.16|302|297.9|32
1638716700000|2021-12-05 15:05:00|302.05|297.95|302|297.9|302.19|298.09|301.84|297.74|29
1638716710000|2021-12-05 15:05:10|301.99|297.89|302.74|298.64|302.74|298.64|301.99|297.89|28
1638716720000|2021-12-05 15:05:20|302.73|298.63|302.9|298.8|303.17|299.07|302.72|298.62|33
1638716730000|2021-12-05 15:05:30|302.89|298.79|302.45|298.35|302.9|298.8|302.39|298.29|37
1638716740000|2021-12-05 15:05:40|302.49|298.39|302.67|298.57|302.77|298.67|302.47|298.37|34
1638716750000|2021-12-05 15:05:50|302.69|298.59|302.44|298.34|302.75|298.65|302.42|298.32|35
1638716760000|2021-12-05 15:06:00|302.5|298.4|302.17|298.07|302.57|298.47|302.17|298.07|32
1638716770000|2021-12-05 15:06:10|302.13|298.03|302.02|297.92|302.13|298.03|301.89|297.79|25
1638716780000|2021-12-05 15:06:20|302|297.9|301.81|297.71|302.05|297.95|301.68|297.58|30
1638716790000|2021-12-05 15:06:30|301.89|297.79|301.9|297.8|302.07|297.97|301.8|297.7|29
1638716800000|2021-12-05 15:06:40|301.91|297.81|301.7|297.6|301.96|297.86|301.7|297.6|24
1638716810000|2021-12-05 15:06:50|301.65|297.55|301.59|297.49|301.65|297.55|301.49|297.39|24
1638716820000|2021-12-05 15:07:00|301.6|297.5|301.61|297.51|301.78|297.68|301.6|297.5|25
1638716830000|2021-12-05 15:07:10|301.62|297.52|301.54|297.44|301.8|297.7|301.54|297.44|27
1638716840000|2021-12-05 15:07:20|301.48|297.38|299.93|295.83|301.48|297.38|299.93|295.83|36
1638716850000|2021-12-05 15:07:30|299.9|295.8|299.47|295.37|299.9|295.8|299.4|295.3|27
1638716860000|2021-12-05 15:07:40|299.46|295.36|299.19|295.09|299.53|295.43|299.19|295.09|31
1638716870000|2021-12-05 15:07:50|299.14|295.04|298.19|294.09|299.14|295.04|298.19|294.09|30
1638716880000|2021-12-05 15:08:00|298.15|294.05|297.29|293.19|298.15|294.05|297.12|293.02|33
1638716890000|2021-12-05 15:08:10|297.12|293.02|297.82|293.72|297.92|293.82|297.09|292.99|38
1638716900000|2021-12-05 15:08:20|297.8|293.7|299.28|295.18|299.28|295.18|297.8|293.7|34
1638716910000|2021-12-05 15:08:30|299.29|295.19|298.69|294.59|299.51|295.41|298.57|294.47|36
1638716920000|2021-12-05 15:08:40|298.7|294.6|298.49|294.39|298.7|294.6|298.29|294.19|34
1638716930000|2021-12-05 15:08:50|298.44|294.34|297.88|293.78|298.44|294.34|297.88|293.78|28
1638716940000|2021-12-05 15:09:00|297.89|293.79|297.7|293.6|298.28|294.18|297.7|293.6|34
1638716950000|2021-12-05 15:09:10|297.77|293.67|298.06|293.96|298.08|293.98|297.74|293.64|28
1638716960000|2021-12-05 15:09:20|298.05|293.95|297.64|293.54|298.15|294.05|297.59|293.49|32
1638716970000|2021-12-05 15:09:30|297.66|293.56|298.19|294.09|298.22|294.12|297.65|293.55|31
1638716980000|2021-12-05 15:09:40|298.22|294.12|298.24|294.14|298.24|294.14|298.09|293.99|33
1638716990000|2021-12-05 15:09:50|298.22|294.12|298.26|294.16|298.28|294.18|298.21|294.11|18
1638717000000|2021-12-05 15:10:00|298.24|294.14|298.07|293.97|298.38|294.28|297.87|293.77|35
1638717010000|2021-12-05 15:10:10|298.08|293.98|298.07|293.97|298.27|294.17|298|293.9|29
1638717020000|2021-12-05 15:10:20|298.1|294|298.23|294.13|298.34|294.24|298.02|293.92|34
1638717030000|2021-12-05 15:10:30|298.33|294.23|298.36|294.26|298.37|294.27|298.09|293.99|36
1638717040000|2021-12-05 15:10:40|298.37|294.27|298.14|294.04|298.42|294.32|298.11|294.01|34
1638717050000|2021-12-05 15:10:50|298.09|293.99|299|294.9|299|294.9|298.09|293.99|32
1638717060000|2021-12-05 15:11:00|299.05|294.95|299.23|295.13|299.69|295.59|299.05|294.95|38
1638717070000|2021-12-05 15:11:10|299.18|295.08|299.54|295.44|299.61|295.51|299.03|294.93|33
1638717080000|2021-12-05 15:11:20|299.53|295.43|299.1|295|299.56|295.46|299|294.9|29
1638717090000|2021-12-05 15:11:30|299.07|294.97|299.6|295.5|299.6|295.5|299.07|294.97|32
1638717100000|2021-12-05 15:11:40|299.57|295.47|299.41|295.31|299.62|295.52|299.33|295.23|29
1638717110000|2021-12-05 15:11:50|299.4|295.3|299.08|294.98|299.41|295.31|299.08|294.98|27
1638717120000|2021-12-05 15:12:00|299.07|294.97|298.43|294.33|299.08|294.98|298.35|294.25|30
1638717130000|2021-12-05 15:12:10|298.38|294.28|297.74|293.64|298.38|294.28|297.72|293.62|26
1638717140000|2021-12-05 15:12:20|297.76|293.66|298.26|294.16|298.43|294.33|297.74|293.64|32
1638717150000|2021-12-05 15:12:30|298.23|294.13|298.02|293.92|298.23|294.13|297.97|293.87|31
1638717160000|2021-12-05 15:12:40|298.1|294|297.72|293.62|298.15|294.05|297.72|293.62|23
1638717170000|2021-12-05 15:12:50|297.74|293.64|297.77|293.67|297.77|293.67|297.65|293.55|22
1638717180000|2021-12-05 15:13:00|297.75|293.65|297.63|293.53|297.77|293.67|297.56|293.46|28
1638717190000|2021-12-05 15:13:10|297.61|293.51|297.31|293.21|297.67|293.57|297.29|293.19|26
1638717200000|2021-12-05 15:13:20|297.32|293.22|296.99|292.89|297.41|293.31|296.99|292.89|26
1638717210000|2021-12-05 15:13:30|297.02|292.92|296.25|292.15|297.02|292.92|296.23|292.13|34
1638717220000|2021-12-05 15:13:40|296.27|292.17|297.31|293.21|297.42|293.32|296.25|292.15|33
1638717230000|2021-12-05 15:13:50|297.3|293.2|297|292.9|297.31|293.21|296.76|292.66|34
1638717240000|2021-12-05 15:14:00|297.05|292.95|298.09|293.99|298.21|294.11|297.05|292.95|35
1638717250000|2021-12-05 15:14:10|298.05|293.95|297.58|293.48|298.05|293.95|297.54|293.44|28
1638717260000|2021-12-05 15:14:20|297.53|293.43|297.68|293.58|298.05|293.95|297.53|293.43|33
1638717270000|2021-12-05 15:14:30|297.69|293.59|297.41|293.31|297.69|293.59|297.21|293.11|32
1638717280000|2021-12-05 15:14:40|297.43|293.33|297.03|292.93|297.47|293.37|297.03|292.93|30
1638717290000|2021-12-05 15:14:50|296.96|292.86|297.28|293.18|297.36|293.26|296.94|292.84|27
1638717300000|2021-12-05 15:15:00|297.34|293.24|297.44|293.34|297.73|293.63|297.29|293.19|32
1638717310000|2021-12-05 15:15:10|297.41|293.31|297.28|293.18|297.44|293.34|297.12|293.02|29
1638717320000|2021-12-05 15:15:20|297.29|293.19|297.47|293.37|297.47|293.37|297.19|293.09|31
1638717330000|2021-12-05 15:15:30|297.51|293.41|298.05|293.95|298.05|293.95|297.49|293.39|33
1638717340000|2021-12-05 15:15:40|298.19|294.09|297.54|293.44|298.19|294.09|297.54|293.44|28
1638717350000|2021-12-05 15:15:50|297.53|293.43|297.92|293.82|298|293.9|297.51|293.41|29
1638717360000|2021-12-05 15:16:00|297.93|293.83|297.75|293.65|297.96|293.86|297.75|293.65|31
1638717370000|2021-12-05 15:16:10|297.74|293.64|297.88|293.78|297.88|293.78|297.67|293.57|26
1638717380000|2021-12-05 15:16:20|297.85|293.75|297.67|293.57|297.89|293.79|297.52|293.42|29
1638717390000|2021-12-05 15:16:30|297.68|293.58|297.48|293.38|297.69|293.59|297.39|293.29|25
1638717400000|2021-12-05 15:16:40|297.45|293.35|297.11|293.01|297.49|293.39|297.08|292.98|27
1638717410000|2021-12-05 15:16:50|297.15|293.05|297.06|292.96|297.22|293.12|297.06|292.96|20
1638717420000|2021-12-05 15:17:00|297.04|292.94|296.95|292.85|297.04|292.94|296.58|292.48|31
1638717430000|2021-12-05 15:17:10|296.97|292.87|297.31|293.21|297.32|293.22|296.95|292.85|23
1638717440000|2021-12-05 15:17:20|297.47|293.37|298.78|294.68|299.23|295.13|297.47|293.37|35
1638717450000|2021-12-05 15:17:30|298.76|294.66|297.54|293.44|298.79|294.69|297.51|293.41|36
1638717460000|2021-12-05 15:17:40|297.46|293.36|297.41|293.31|297.61|293.51|297.25|293.15|34
1638717470000|2021-12-05 15:17:50|297.38|293.28|297.01|292.91|297.58|293.48|296.94|292.84|32
1638717480000|2021-12-05 15:18:00|297.03|292.93|297.58|293.48|297.69|293.59|297.01|292.91|31
1638717490000|2021-12-05 15:18:10|297.56|293.46|297.55|293.45|297.72|293.62|297.43|293.33|28
1638717500000|2021-12-05 15:18:20|297.57|293.47|297.51|293.41|297.64|293.54|297.46|293.36|23
1638717510000|2021-12-05 15:18:30|297.5|293.4|297.41|293.31|297.57|293.47|297.33|293.23|23
1638717520000|2021-12-05 15:18:40|297.37|293.27|297.38|293.28|297.45|293.35|297.35|293.25|22
1638717530000|2021-12-05 15:18:50|297.36|293.26|297.08|292.98|297.37|293.27|297.08|292.98|29
1638717540000|2021-12-05 15:19:00|297.09|292.99|296.7|292.6|297.09|292.99|296.37|292.27|37
1638717550000|2021-12-05 15:19:10|296.71|292.61|297.17|293.07|297.36|293.26|296.71|292.61|34
1638717560000|2021-12-05 15:19:20|297.16|293.06|297.49|293.39|297.61|293.51|297.16|293.06|29
1638717570000|2021-12-05 15:19:30|297.51|293.41|297.46|293.36|297.61|293.51|297.44|293.34|29
1638717580000|2021-12-05 15:19:40|297.47|293.37|297.5|293.4|297.55|293.45|297.45|293.35|21
1638717590000|2021-12-05 15:19:50|297.53|293.43|297.99|293.89|297.99|293.89|297.49|293.39|29
1638717600000|2021-12-05 15:20:00|297.93|293.83|297.95|293.85|298.01|293.91|297.77|293.67|31
1638717610000|2021-12-05 15:20:10|297.96|293.86|298.92|294.82|298.92|294.82|297.96|293.86|27
1638717620000|2021-12-05 15:20:20|298.94|294.84|298.69|294.59|299.09|294.99|298.69|294.59|32
1638717630000|2021-12-05 15:20:30|298.63|294.53|298.49|294.39|298.78|294.68|298.28|294.18|35
1638717640000|2021-12-05 15:20:40|298.43|294.33|298.57|294.47|298.57|294.47|298.27|294.17|31
1638717650000|2021-12-05 15:20:50|298.58|294.48|298.88|294.78|298.89|294.79|298.57|294.47|31
1638717660000|2021-12-05 15:21:00|298.91|294.81|298.5|294.4|298.91|294.81|298.5|294.4|30
1638717670000|2021-12-05 15:21:10|298.51|294.41|298.04|293.94|298.51|294.41|297.9|293.8|29
1638717680000|2021-12-05 15:21:20|298.1|294|298.17|294.07|298.37|294.27|298.05|293.95|29
1638717690000|2021-12-05 15:21:30|298.16|294.06|297.58|293.48|298.2|294.1|297.58|293.48|31
1638717700000|2021-12-05 15:21:40|297.61|293.51|297.7|293.6|297.81|293.71|297.59|293.49|30
1638717710000|2021-12-05 15:21:50|297.74|293.64|298.22|294.12|298.26|294.16|297.73|293.63|23
1638717720000|2021-12-05 15:22:00|298.23|294.13|298.08|293.98|298.46|294.36|298.08|293.98|25
1638717730000|2021-12-05 15:22:10|298.06|293.96|298.22|294.12|298.26|294.16|297.87|293.77|20
1638717740000|2021-12-05 15:22:20|298.23|294.13|298.38|294.28|298.38|294.28|298.16|294.06|30
1638717750000|2021-12-05 15:22:30|298.44|294.34|298.58|294.48|298.58|294.48|298.38|294.28|16
1638717760000|2021-12-05 15:22:40|298.57|294.47|299.08|294.98|299.16|295.06|298.57|294.47|31
1638717770000|2021-12-05 15:22:50|299.1|295|299.28|295.18|299.41|295.31|299.02|294.92|28
1638717780000|2021-12-05 15:23:00|299.26|295.16|299.22|295.12|299.26|295.16|299|294.9|34
1638717790000|2021-12-05 15:23:10|299.23|295.13|299.52|295.42|299.52|295.42|299.22|295.12|28
1638717800000|2021-12-05 15:23:20|299.51|295.41|299.81|295.71|299.92|295.82|299.51|295.41|28
1638717810000|2021-12-05 15:23:30|299.73|295.63|299.53|295.43|299.73|295.63|299.14|295.04|37
1638717820000|2021-12-05 15:23:40|299.55|295.45|299.67|295.57|299.71|295.61|299.46|295.36|28
1638717830000|2021-12-05 15:23:50|299.65|295.55|299.59|295.49|299.71|295.61|299.45|295.35|26
1638717840000|2021-12-05 15:24:00|299.6|295.5|299.78|295.68|299.89|295.79|299.6|295.5|31
1638717850000|2021-12-05 15:24:10|299.76|295.66|299.64|295.54|299.78|295.68|299.55|295.45|25
1638717860000|2021-12-05 15:24:20|299.65|295.55|299.64|295.54|299.87|295.77|299.64|295.54|29
1638717870000|2021-12-05 15:24:30|299.66|295.56|299.61|295.51|299.81|295.71|299.61|295.51|30
1638717880000|2021-12-05 15:24:40|299.6|295.5|299.49|295.39|299.68|295.58|299.48|295.38|24
1638717890000|2021-12-05 15:24:50|299.42|295.32|299.45|295.35|299.59|295.49|299.37|295.27|20
1638717900000|2021-12-05 15:25:00|299.42|295.32|298.37|294.27|299.42|295.32|298.37|294.27|36
1638717910000|2021-12-05 15:25:10|298.4|294.3|299.05|294.95|299.09|294.99|298.07|293.97|36
1638717920000|2021-12-05 15:25:20|299.07|294.97|298.21|294.11|299.07|294.97|298.14|294.04|38
1638717930000|2021-12-05 15:25:30|298.19|294.09|298.75|294.65|298.86|294.76|298.19|294.09|37
1638717940000|2021-12-05 15:25:40|298.77|294.67|299.33|295.23|299.39|295.29|298.76|294.66|33
1638717950000|2021-12-05 15:25:50|299.23|295.13|299.33|295.23|299.41|295.31|299.18|295.08|31
1638717960000|2021-12-05 15:26:00|299.32|295.22|299.03|294.93|299.4|295.3|298.91|294.81|32
1638717970000|2021-12-05 15:26:10|299.09|294.99|299.06|294.96|299.25|295.15|299.06|294.96|31
1638717980000|2021-12-05 15:26:20|299.05|294.95|299.08|294.98|299.21|295.11|298.91|294.81|30
1638717990000|2021-12-05 15:26:30|299.09|294.99|297.98|293.88|299.14|295.04|297.9|293.8|33
1638718000000|2021-12-05 15:26:40|297.91|293.81|298.65|294.55|298.87|294.77|297.8|293.7|26
1638718010000|2021-12-05 15:26:50|298.61|294.51|297.92|293.82|298.61|294.51|297.92|293.82|29
1638718020000|2021-12-05 15:27:00|297.89|293.79|297.5|293.4|297.99|293.89|297.44|293.34|28
1638718030000|2021-12-05 15:27:10|297.53|293.43|297.29|293.19|297.53|293.43|297.24|293.14|28
1638718040000|2021-12-05 15:27:20|297.32|293.22|297.45|293.35|297.53|293.43|297.32|293.22|28
1638718050000|2021-12-05 15:27:30|297.44|293.34|297.79|293.69|297.79|293.69|297.26|293.16|33
1638718060000|2021-12-05 15:27:40|297.8|293.7|297.7|293.6|297.86|293.76|297.6|293.5|29
1638718070000|2021-12-05 15:27:50|297.63|293.53|297.19|293.09|297.64|293.54|297.19|293.09|27
1638718080000|2021-12-05 15:28:00|297.18|293.08|297.4|293.3|297.56|293.46|297.18|293.08|33
1638718090000|2021-12-05 15:28:10|297.42|293.32|297.14|293.04|297.42|293.32|297.14|293.04|24
1638718100000|2021-12-05 15:28:20|297.17|293.07|297.24|293.14|297.29|293.19|297.11|293.01|20
1638718110000|2021-12-05 15:28:30|297.25|293.15|297.13|293.03|297.28|293.18|297.03|292.93|27
1638718120000|2021-12-05 15:28:40|297.12|293.02|296.66|292.56|297.13|293.03|296.65|292.55|27
1638718130000|2021-12-05 15:28:50|296.67|292.57|297.24|293.14|297.24|293.14|296.67|292.57|28
1638718140000|2021-12-05 15:29:00|297.21|293.11|296.94|292.84|297.33|293.23|296.94|292.84|27
1638718150000|2021-12-05 15:29:10|296.91|292.81|296.81|292.71|297.01|292.91|296.8|292.7|29
1638718160000|2021-12-05 15:29:20|296.75|292.65|296.76|292.66|296.76|292.66|296.56|292.46|27
1638718170000|2021-12-05 15:29:30|296.75|292.65|297.05|292.95|297.06|292.96|296.68|292.58|29
1638718180000|2021-12-05 15:29:40|297.12|293.02|296.74|292.64|297.15|293.05|296.72|292.62|27
1638718190000|2021-12-05 15:29:50|296.77|292.67|296.61|292.51|296.77|292.67|296.41|292.31|30
1638718200000|2021-12-05 15:30:00|296.55|292.45|296.38|292.28|296.61|292.51|296.38|292.28|21
1638718210000|2021-12-05 15:30:10|296.37|292.27|296.48|292.38|296.62|292.52|296.36|292.26|30
1638718220000|2021-12-05 15:30:20|296.45|292.35|296.28|292.18|296.46|292.36|296.27|292.17|22
1638718230000|2021-12-05 15:30:30|296.23|292.13|296.23|292.13|296.32|292.22|296.15|292.05|29
1638718240000|2021-12-05 15:30:40|296.27|292.17|296.16|292.06|296.27|292.17|296.16|292.06|20
1638718250000|2021-12-05 15:30:50|296.15|292.05|296.06|291.96|296.25|292.15|296.06|291.96|22
1638718260000|2021-12-05 15:31:00|296.08|291.98|295.23|291.13|296.1|292|295.23|291.13|34
1638718270000|2021-12-05 15:31:10|295.17|291.07|295.55|291.45|295.69|291.59|295.06|290.96|34
1638718280000|2021-12-05 15:31:20|295.58|291.48|295.64|291.54|295.69|291.59|295.47|291.37|27
1638718290000|2021-12-05 15:31:30|295.6|291.5|294.74|290.64|295.61|291.51|294.74|290.64|30
1638718300000|2021-12-05 15:31:40|294.75|290.65|294.62|290.52|294.9|290.8|294.61|290.51|30
1638718310000|2021-12-05 15:31:50|294.61|290.51|293.05|288.95|294.62|290.52|293.05|288.95|33
1638718320000|2021-12-05 15:32:00|292.94|288.84|293.77|289.67|293.77|289.67|292.54|288.44|39
1638718330000|2021-12-05 15:32:10|293.83|289.73|294.1|290|295.28|291.18|293.81|289.71|38
1638718340000|2021-12-05 15:32:20|293.88|289.78|294.4|290.3|295.02|290.92|293.88|289.78|35
1638718350000|2021-12-05 15:32:30|294.49|290.39|294.46|290.36|294.61|290.51|294.16|290.06|34
1638718360000|2021-12-05 15:32:40|294.48|290.38|294.33|290.23|294.74|290.64|294.3|290.2|37
1638718370000|2021-12-05 15:32:50|294.34|290.24|294.14|290.04|294.47|290.37|294.1|290|32
1638718380000|2021-12-05 15:33:00|294.17|290.07|294.92|290.82|294.94|290.84|293.75|289.65|35
1638718390000|2021-12-05 15:33:10|294.97|290.87|295.05|290.95|295.19|291.09|294.78|290.68|31
1638718400000|2021-12-05 15:33:20|295|290.9|294.83|290.73|295.03|290.93|294.83|290.73|23
1638718410000|2021-12-05 15:33:30|294.56|290.46|294.57|290.47|294.69|290.59|294.48|290.38|30
1638718420000|2021-12-05 15:33:40|294.58|290.48|293.92|289.82|294.58|290.48|293.92|289.82|33
1638718430000|2021-12-05 15:33:50|293.84|289.74|293.9|289.8|294.18|290.08|293.84|289.74|31
1638718440000|2021-12-05 15:34:00|293.84|289.74|293.7|289.6|293.99|289.89|293.7|289.6|26
1638718450000|2021-12-05 15:34:10|293.71|289.61|294.08|289.98|294.13|290.03|293.71|289.61|25
1638718460000|2021-12-05 15:34:20|294.09|289.99|293.47|289.37|294.09|289.99|293.43|289.33|30
1638718470000|2021-12-05 15:34:30|293.51|289.41|293.21|289.11|293.51|289.41|292.89|288.79|34
1638718480000|2021-12-05 15:34:40|293.2|289.1|293.26|289.16|293.46|289.36|293.2|289.1|34
1638718490000|2021-12-05 15:34:50|293.29|289.19|293.24|289.14|293.45|289.35|293.23|289.13|25
1638718500000|2021-12-05 15:35:00|293.23|289.13|292.69|288.59|293.24|289.14|292.69|288.59|30
1638718510000|2021-12-05 15:35:10|292.64|288.54|292.37|288.27|292.64|288.54|292.13|288.03|29
1638718520000|2021-12-05 15:35:20|292.48|288.38|292.33|288.23|292.57|288.47|292.33|288.23|25
1638718530000|2021-12-05 15:35:30|292.31|288.21|292.21|288.11|292.51|288.41|292.21|288.11|32
1638718540000|2021-12-05 15:35:40|292.16|288.06|291.37|287.27|292.17|288.07|291.37|287.27|30
1638718550000|2021-12-05 15:35:50|291.38|287.28|289.46|285.36|291.38|287.28|289.43|285.33|37
1638718560000|2021-12-05 15:36:00|289.17|285.07|291.02|286.92|291.02|286.92|288.95|284.85|36
1638718570000|2021-12-05 15:36:10|291.27|287.17|291.98|287.88|292.81|288.71|291.27|287.17|38
1638718580000|2021-12-05 15:36:20|291.66|287.56|291.56|287.46|292.3|288.2|291.51|287.41|36
1638718590000|2021-12-05 15:36:30|291.54|287.44|291.79|287.69|291.83|287.73|291.38|287.28|35
1638718600000|2021-12-05 15:36:40|291.83|287.73|291.3|287.2|291.83|287.73|291.27|287.17|33
1638718610000|2021-12-05 15:36:50|291.27|287.17|291.15|287.05|291.59|287.49|291.09|286.99|34
1638718620000|2021-12-05 15:37:00|291.11|287.01|291.05|286.95|291.13|287.03|290.65|286.55|32
1638718630000|2021-12-05 15:37:10|291.04|286.94|291.37|287.27|291.93|287.83|291.04|286.94|32
1638718640000|2021-12-05 15:37:20|291.38|287.28|291.3|287.2|291.43|287.33|290.99|286.89|28
1638718650000|2021-12-05 15:37:30|291.41|287.31|291.02|286.92|291.47|287.37|290.83|286.73|33
1638718660000|2021-12-05 15:37:40|291.05|286.95|291.25|287.15|291.47|287.37|291.03|286.93|31
1638718670000|2021-12-05 15:37:50|291.23|287.13|291.5|287.4|291.61|287.51|291.11|287.01|32
1638718680000|2021-12-05 15:38:00|291.51|287.41|292.55|288.45|292.55|288.45|291.51|287.41|31
1638718690000|2021-12-05 15:38:10|292.59|288.49|292.9|288.8|292.97|288.87|292.55|288.45|35
1638718700000|2021-12-05 15:38:20|293|288.9|293.16|289.06|293.7|289.6|292.95|288.85|25
1638718710000|2021-12-05 15:38:30|293.26|289.16|293.6|289.5|293.64|289.54|293.26|289.16|36
1638718720000|2021-12-05 15:38:40|293.61|289.51|293.35|289.25|293.63|289.53|293.25|289.15|29
1638718730000|2021-12-05 15:38:50|293.34|289.24|293.21|289.11|293.36|289.26|293.17|289.07|33
1638718740000|2021-12-05 15:39:00|293.25|289.15|292.56|288.46|293.25|289.15|292.56|288.46|30
1638718750000|2021-12-05 15:39:10|292.53|288.43|292.15|288.05|292.53|288.43|292|287.9|33
1638718760000|2021-12-05 15:39:20|292.14|288.04|291.63|287.53|292.43|288.33|291.63|287.53|31
1638718770000|2021-12-05 15:39:30|291.56|287.46|291.99|287.89|292.06|287.96|291.56|287.46|33
1638718780000|2021-12-05 15:39:40|291.97|287.87|291.98|287.88|291.99|287.89|291.9|287.8|26
1638718790000|2021-12-05 15:39:50|291.99|287.89|292.58|288.48|292.8|288.7|291.99|287.89|36
1638718800000|2021-12-05 15:40:00|292.59|288.49|292.85|288.75|292.96|288.86|292.59|288.49|29
1638718810000|2021-12-05 15:40:10|292.83|288.73|293.06|288.96|293.1|289|292.79|288.69|27
1638718820000|2021-12-05 15:40:20|293.05|288.95|293.97|289.87|293.97|289.87|293.05|288.95|33
1638718830000|2021-12-05 15:40:30|294.07|289.97|293.56|289.46|294.28|290.18|293.56|289.46|24
1638718840000|2021-12-05 15:40:40|293.58|289.48|294.05|289.95|294.23|290.13|293.57|289.47|31
1638718850000|2021-12-05 15:40:50|294.02|289.92|293.67|289.57|294.18|290.08|293.63|289.53|25
1638718860000|2021-12-05 15:41:00|293.68|289.58|294.05|289.95|294.1|290|293.61|289.51|30
1638718870000|2021-12-05 15:41:10|294.03|289.93|293.96|289.86|294.06|289.96|293.92|289.82|31
1638718880000|2021-12-05 15:41:20|293.93|289.83|294.09|289.99|294.26|290.16|293.9|289.8|29
1638718890000|2021-12-05 15:41:30|294.12|290.02|294.23|290.13|294.29|290.19|294.12|290.02|20
1638718900000|2021-12-05 15:41:40|294.26|290.16|294.36|290.26|294.36|290.26|294.26|290.16|28
1638718910000|2021-12-05 15:41:50|294.31|290.21|294.11|290.01|294.31|290.21|294.03|289.93|27
1638718920000|2021-12-05 15:42:00|294.1|290|293.68|289.58|294.15|290.05|293.68|289.58|32
1638718930000|2021-12-05 15:42:10|293.63|289.53|292.56|288.46|293.63|289.53|292.56|288.46|37
1638718940000|2021-12-05 15:42:20|292.53|288.43|293.66|289.56|293.66|289.56|292.23|288.13|35
1638718950000|2021-12-05 15:42:30|293.63|289.53|293.29|289.19|293.8|289.7|293.29|289.19|35
1638718960000|2021-12-05 15:42:40|293.25|289.15|292.84|288.74|293.29|289.19|292.84|288.74|31
1638718970000|2021-12-05 15:42:50|292.8|288.7|293.46|289.36|293.53|289.43|292.8|288.7|31
1638718980000|2021-12-05 15:43:00|293.43|289.33|294.18|290.08|294.24|290.14|293.24|289.14|33
1638718990000|2021-12-05 15:43:10|294.22|290.12|294.62|290.52|294.76|290.66|294.18|290.08|31
1638719000000|2021-12-05 15:43:20|294.64|290.54|294.36|290.26|294.67|290.57|294.36|290.26|29
1638719010000|2021-12-05 15:43:30|294.32|290.22|294.25|290.15|294.34|290.24|294.01|289.91|33
1638719020000|2021-12-05 15:43:40|294.23|290.13|294.24|290.14|294.27|290.17|293.96|289.86|28
1638719030000|2021-12-05 15:43:50|294.23|290.13|293.51|289.41|294.24|290.14|293.07|288.97|33
1638719040000|2021-12-05 15:44:00|293.43|289.33|293.1|289|293.77|289.67|293.1|289|33
1638719050000|2021-12-05 15:44:10|293.07|288.97|293.11|289.01|293.11|289.01|292.73|288.63|31
1638719060000|2021-12-05 15:44:20|293.09|288.99|293.92|289.82|293.94|289.84|293.04|288.94|33
1638719070000|2021-12-05 15:44:30|293.81|289.71|293.21|289.11|293.81|289.71|293.16|289.06|35
1638719080000|2021-12-05 15:44:40|293.2|289.1|292.62|288.52|293.2|289.1|292.62|288.52|37
1638719090000|2021-12-05 15:44:50|292.63|288.53|292.88|288.78|292.92|288.82|292.48|288.38|30
1638719100000|2021-12-05 15:45:00|292.8|288.7|293.72|289.62|293.73|289.63|292.77|288.67|36
1638719110000|2021-12-05 15:45:10|293.78|289.68|293.65|289.55|293.92|289.82|293.63|289.53|34
1638719120000|2021-12-05 15:45:20|293.75|289.65|293.86|289.76|293.93|289.83|293.65|289.55|25
1638719130000|2021-12-05 15:45:30|293.88|289.78|293.99|289.89|294.17|290.07|293.88|289.78|34
1638719140000|2021-12-05 15:45:40|293.94|289.84|293.25|289.15|293.94|289.84|293.25|289.15|38
1638719150000|2021-12-05 15:45:50|293.3|289.2|293.65|289.55|293.71|289.61|293.29|289.19|35
1638719160000|2021-12-05 15:46:00|293.62|289.52|293.7|289.6|293.76|289.66|293.45|289.35|36
1638719170000|2021-12-05 15:46:10|293.69|289.59|294.4|290.3|294.47|290.37|293.69|289.59|31
1638719180000|2021-12-05 15:46:20|294.42|290.32|294.05|289.95|294.43|290.33|294.01|289.91|34
1638719190000|2021-12-05 15:46:30|294.06|289.96|293.84|289.74|294.24|290.14|293.83|289.73|34
1638719200000|2021-12-05 15:46:40|293.76|289.66|293.93|289.83|293.98|289.88|293.7|289.6|29
1638719210000|2021-12-05 15:46:50|293.9|289.8|294.03|289.93|294.03|289.93|293.81|289.71|28
1638719220000|2021-12-05 15:47:00|294.09|289.99|294.41|290.31|294.41|290.31|294.06|289.96|31
1638719230000|2021-12-05 15:47:10|294.42|290.32|294.27|290.17|294.51|290.41|294.22|290.12|29
1638719240000|2021-12-05 15:47:20|294.24|290.14|293.73|289.63|294.24|290.14|293.73|289.63|32
1638719250000|2021-12-05 15:47:30|293.71|289.61|294.22|290.12|294.22|290.12|293.67|289.57|29
1638719260000|2021-12-05 15:47:40|294.26|290.16|294.41|290.31|294.59|290.49|294.26|290.16|27
1638719270000|2021-12-05 15:47:50|294.33|290.23|294.28|290.18|294.41|290.31|294.23|290.13|19
1638719280000|2021-12-05 15:48:00|294.27|290.17|294.97|290.87|294.99|290.89|293.96|289.86|36
1638719290000|2021-12-05 15:48:10|294.99|290.89|294.64|290.54|295.5|291.4|294.63|290.53|36
1638719300000|2021-12-05 15:48:20|294.56|290.46|294.25|290.15|294.56|290.46|294.07|289.97|36
1638719310000|2021-12-05 15:48:30|294.22|290.12|294.04|289.94|294.39|290.29|294.03|289.93|29
1638719320000|2021-12-05 15:48:40|294.07|289.97|294.18|290.08|294.4|290.3|294.03|289.93|25
1638719330000|2021-12-05 15:48:50|294.11|290.01|294.1|290|294.26|290.16|294.08|289.98|29
1638719340000|2021-12-05 15:49:00|294.09|289.99|293.67|289.57|294.09|289.99|293.67|289.57|32
1638719350000|2021-12-05 15:49:10|293.62|289.52|293.44|289.34|293.66|289.56|293.26|289.16|31
1638719360000|2021-12-05 15:49:20|293.38|289.28|292.95|288.85|293.38|289.28|292.89|288.79|32
1638719370000|2021-12-05 15:49:30|292.97|288.87|293.44|289.34|293.55|289.45|292.97|288.87|30
1638719380000|2021-12-05 15:49:40|293.4|289.3|293.32|289.22|293.4|289.3|293.06|288.96|32
1638719390000|2021-12-05 15:49:50|293.33|289.23|293.63|289.53|293.63|289.53|293.23|289.13|24
1638719400000|2021-12-05 15:50:00|293.6|289.5|293.28|289.18|293.68|289.58|293.28|289.18|31
1638719410000|2021-12-05 15:50:10|293.27|289.17|293.37|289.27|293.5|289.4|293.18|289.08|28
1638719420000|2021-12-05 15:50:20|293.31|289.21|293.02|288.92|293.31|289.21|292.9|288.8|35
1638719430000|2021-12-05 15:50:30|293|288.9|292.91|288.81|293.09|288.99|292.76|288.66|30
1638719440000|2021-12-05 15:50:40|292.9|288.8|293.06|288.96|293.2|289.1|292.9|288.8|32
1638719450000|2021-12-05 15:50:50|293.02|288.92|292.95|288.85|293.07|288.97|292.86|288.76|31
1638719460000|2021-12-05 15:51:00|292.93|288.83|292.61|288.51|292.95|288.85|292.52|288.42|34
1638719470000|2021-12-05 15:51:10|292.62|288.52|292.12|288.02|292.62|288.52|291.89|287.79|34
1638719480000|2021-12-05 15:51:20|292.21|288.11|292.24|288.14|292.35|288.25|292.04|287.94|31
1638719490000|2021-12-05 15:51:30|292.32|288.22|292.12|288.02|292.32|288.22|292.03|287.93|31
1638719500000|2021-12-05 15:51:40|292.11|288.01|293.49|289.39|293.49|289.39|292.11|288.01|33
1638719510000|2021-12-05 15:51:50|293.48|289.38|294.81|290.71|294.95|290.85|293.46|289.36|32
1638719520000|2021-12-05 15:52:00|294.69|290.59|294.6|290.5|294.69|290.59|294.31|290.21|35
1638719530000|2021-12-05 15:52:10|294.64|290.54|294.76|290.66|294.95|290.85|294.62|290.52|29
1638719540000|2021-12-05 15:52:20|294.74|290.64|294.96|290.86|295.02|290.92|294.74|290.64|33
1638719550000|2021-12-05 15:52:30|294.93|290.83|294.65|290.55|294.93|290.83|294.6|290.5|26
1638719560000|2021-12-05 15:52:40|294.58|290.48|294.83|290.73|294.94|290.84|294.52|290.42|32
1638719570000|2021-12-05 15:52:50|294.75|290.65|294.69|290.59|294.91|290.81|294.68|290.58|32
1638719580000|2021-12-05 15:53:00|294.7|290.6|294.28|290.18|294.7|290.6|294.28|290.18|34
1638719590000|2021-12-05 15:53:10|294.3|290.2|293.88|289.78|294.3|290.2|293.88|289.78|26
1638719600000|2021-12-05 15:53:20|293.85|289.75|294.05|289.95|294.14|290.04|293.57|289.47|32
1638719610000|2021-12-05 15:53:30|293.9|289.8|293.48|289.38|294.01|289.91|293.48|289.38|31
1638719620000|2021-12-05 15:53:40|293.47|289.37|293.52|289.42|293.64|289.54|293.34|289.24|34
1638719630000|2021-12-05 15:53:50|293.48|289.38|293.57|289.47|293.58|289.48|293.42|289.32|20
1638719640000|2021-12-05 15:54:00|293.59|289.49|294.27|290.17|294.28|290.18|293.44|289.34|30
1638719650000|2021-12-05 15:54:10|294.19|290.09|294.74|290.64|294.75|290.65|294|289.9|31
1638719660000|2021-12-05 15:54:20|294.75|290.65|294.76|290.66|295.08|290.98|294.75|290.65|27
1638719670000|2021-12-05 15:54:30|294.9|290.8|294.69|290.59|294.92|290.82|294.5|290.4|27
1638719680000|2021-12-05 15:54:40|294.76|290.66|294.51|290.41|294.97|290.87|294.51|290.41|29
1638719690000|2021-12-05 15:54:50|294.49|290.39|294.81|290.71|294.86|290.76|294.47|290.37|29
1638719700000|2021-12-05 15:55:00|294.69|290.59|294.7|290.6|294.93|290.83|294.65|290.55|31
1638719710000|2021-12-05 15:55:10|294.6|290.5|294.7|290.6|294.88|290.78|294.49|290.39|33
1638719720000|2021-12-05 15:55:20|294.71|290.61|294.77|290.67|294.87|290.77|294.69|290.59|30
1638719730000|2021-12-05 15:55:30|294.78|290.68|294.79|290.69|294.81|290.71|294.5|290.4|24
1638719740000|2021-12-05 15:55:40|294.84|290.74|295.26|291.16|295.31|291.21|294.84|290.74|30
1638719750000|2021-12-05 15:55:50|295.35|291.25|296.07|291.97|296.14|292.04|295.35|291.25|28
1638719760000|2021-12-05 15:56:00|296.18|292.08|295.66|291.56|296.19|292.09|295.65|291.55|27
1638719770000|2021-12-05 15:56:10|295.65|291.55|295.54|291.44|295.8|291.7|295.38|291.28|30
1638719780000|2021-12-05 15:56:20|295.58|291.48|296.11|292.01|296.32|292.22|295.58|291.48|32
1638719790000|2021-12-05 15:56:30|296.09|291.99|295.95|291.85|296.1|292|295.89|291.79|23
1638719800000|2021-12-05 15:56:40|295.97|291.87|295.94|291.84|296.21|292.11|295.94|291.84|29
1638719810000|2021-12-05 15:56:50|295.93|291.83|295.44|291.34|295.93|291.83|295.39|291.29|28
1638719820000|2021-12-05 15:57:00|295.43|291.33|295.02|290.92|295.52|291.42|294.78|290.68|37
1638719830000|2021-12-05 15:57:10|295.06|290.96|294.86|290.76|295.09|290.99|294.77|290.67|26
1638719840000|2021-12-05 15:57:20|294.87|290.77|294.76|290.66|294.92|290.82|294.75|290.65|28
1638719850000|2021-12-05 15:57:30|294.85|290.75|295.1|291|295.16|291.06|294.84|290.74|30
1638719860000|2021-12-05 15:57:40|295.13|291.03|295.52|291.42|295.53|291.43|295.13|291.03|26
1638719870000|2021-12-05 15:57:50|295.49|291.39|295.33|291.23|295.51|291.41|295.25|291.15|24
1638719880000|2021-12-05 15:58:00|295.3|291.2|295.22|291.12|295.32|291.22|295.18|291.08|27
1638719890000|2021-12-05 15:58:10|295.19|291.09|294.97|290.87|295.19|291.09|294.94|290.84|34
1638719900000|2021-12-05 15:58:20|294.98|290.88|295.77|291.67|295.78|291.68|294.98|290.88|34
1638719910000|2021-12-05 15:58:30|295.76|291.66|295.61|291.51|295.76|291.66|295.55|291.45|24
1638719920000|2021-12-05 15:58:40|295.6|291.5|295.1|291|295.6|291.5|295.1|291|29
1638719930000|2021-12-05 15:58:50|295.09|290.99|295.06|290.96|295.19|291.09|295.06|290.96|23
1638719940000|2021-12-05 15:59:00|295.07|290.97|294.84|290.74|295.08|290.98|294.78|290.68|23
1638719950000|2021-12-05 15:59:10|294.85|290.75|294.91|290.81|294.99|290.89|294.82|290.72|23
1638719960000|2021-12-05 15:59:20|294.93|290.83|295.57|291.47|295.69|291.59|294.93|290.83|29
1638719970000|2021-12-05 15:59:30|295.55|291.45|295.43|291.33|295.59|291.49|295.32|291.22|27
1638719980000|2021-12-05 15:59:40|295.42|291.32|295.31|291.21|295.61|291.51|295.27|291.17|25
1638719990000|2021-12-05 15:59:50|295.32|291.22|295.64|291.54|295.64|291.54|295.3|291.2|32
1638720000000|2021-12-05 16:00:00|295.63|291.53|295.52|291.42|295.63|291.53|295.43|291.33|26
1638720010000|2021-12-05 16:00:10|295.49|291.39|294.94|290.84|295.49|291.39|294.94|290.84|28
1638720020000|2021-12-05 16:00:20|294.91|290.81|294.99|290.89|295.2|291.1|294.88|290.78|29
1638720030000|2021-12-05 16:00:30|295|290.9|295.38|291.28|295.44|291.34|294.99|290.89|28
1638720040000|2021-12-05 16:00:40|295.37|291.27|295.23|291.13|295.41|291.31|295.12|291.02|30
1638720050000|2021-12-05 16:00:50|295.22|291.12|295.29|291.19|295.36|291.26|295.17|291.07|27
1638720060000|2021-12-05 16:01:00|295.34|291.24|295.42|291.32|295.63|291.53|295.34|291.24|27
1638720070000|2021-12-05 16:01:10|295.35|291.25|296.23|292.13|296.27|292.17|295.3|291.2|34
1638720080000|2021-12-05 16:01:20|296.21|292.11|296.47|292.37|296.47|292.37|296.16|292.06|34
1638720090000|2021-12-05 16:01:30|296.54|292.44|296.62|292.52|296.62|292.52|296.48|292.38|23
1638720100000|2021-12-05 16:01:40|296.63|292.53|296.6|292.5|296.68|292.58|296.44|292.34|25
1638720110000|2021-12-05 16:01:50|296.61|292.51|296.78|292.68|296.89|292.79|296.61|292.51|28
1638720120000|2021-12-05 16:02:00|296.75|292.65|298.62|294.52|298.62|294.52|296.67|292.57|33
1638720130000|2021-12-05 16:02:10|298.61|294.51|300.99|296.89|300.99|296.89|298.61|294.51|35
1638720140000|2021-12-05 16:02:20|300.98|296.88|302.03|297.93|302.38|298.28|300.72|296.62|35
1638720150000|2021-12-05 16:02:30|302.02|297.92|301.25|297.15|302.02|297.92|300.13|296.03|37
1638720160000|2021-12-05 16:02:40|301.17|297.07|301.59|297.49|301.59|297.49|300.62|296.52|38
1638720170000|2021-12-05 16:02:50|301.57|297.47|301.31|297.21|301.84|297.74|300.66|296.56|40
1638720180000|2021-12-05 16:03:00|301.08|296.98|300.45|296.35|301.12|297.02|300.35|296.25|37
1638720190000|2021-12-05 16:03:10|300.19|296.09|299.98|295.88|300.19|296.09|299.31|295.21|39
1638720200000|2021-12-05 16:03:20|299.86|295.76|299.16|295.06|299.98|295.88|299.16|295.06|37
1638720210000|2021-12-05 16:03:30|299.45|295.35|299.37|295.27|299.58|295.48|299.28|295.18|37
1638720220000|2021-12-05 16:03:40|299.36|295.26|297.82|293.72|299.36|295.26|297.61|293.51|38
1638720230000|2021-12-05 16:03:50|297.74|293.64|299.02|294.92|299.03|294.93|297.71|293.61|36
1638720240000|2021-12-05 16:04:00|299.17|295.07|298.75|294.65|299.22|295.12|298.75|294.65|35
1638720250000|2021-12-05 16:04:10|298.69|294.59|298.5|294.4|298.88|294.78|298.36|294.26|35
1638720260000|2021-12-05 16:04:20|298.47|294.37|298.24|294.14|298.54|294.44|297.82|293.72|36
1638720270000|2021-12-05 16:04:30|298.23|294.13|297.17|293.07|298.23|294.13|296.97|292.87|37
1638720280000|2021-12-05 16:04:40|297.27|293.17|297.65|293.55|298.05|293.95|297.27|293.17|33
1638720290000|2021-12-05 16:04:50|297.67|293.57|297.89|293.79|298.09|293.99|297.58|293.48|38
1638720300000|2021-12-05 16:05:00|297.84|293.74|298.44|294.34|298.47|294.37|297.84|293.74|36
1638720310000|2021-12-05 16:05:10|298.49|294.39|298.95|294.85|299.03|294.93|298.49|294.39|33
1638720320000|2021-12-05 16:05:20|298.82|294.72|298.42|294.32|298.83|294.73|297.9|293.8|38
1638720330000|2021-12-05 16:05:30|298.39|294.29|298.11|294.01|298.39|294.29|298.08|293.98|36
1638720340000|2021-12-05 16:05:40|298.06|293.96|297.86|293.76|298.13|294.03|297.79|293.69|33
1638720350000|2021-12-05 16:05:50|297.83|293.73|298.51|294.41|298.51|294.41|297.75|293.65|32
1638720360000|2021-12-05 16:06:00|298.48|294.38|298.75|294.65|298.79|294.69|298.38|294.28|32
1638720370000|2021-12-05 16:06:10|299.01|294.91|298.43|294.33|299.02|294.92|298.42|294.32|26
1638720380000|2021-12-05 16:06:20|298.45|294.35|298.53|294.43|298.65|294.55|298.39|294.29|28
1638720390000|2021-12-05 16:06:30|298.56|294.46|298.87|294.77|298.96|294.86|298.56|294.46|31
1638720400000|2021-12-05 16:06:40|298.88|294.78|298.79|294.69|299.03|294.93|298.72|294.62|25
1638720410000|2021-12-05 16:06:50|298.77|294.67|298.56|294.46|298.86|294.76|298.55|294.45|27
1638720420000|2021-12-05 16:07:00|298.53|294.43|297.96|293.86|298.53|294.43|297.71|293.61|36
1638720430000|2021-12-05 16:07:10|298.03|293.93|298.09|293.99|298.25|294.15|297.77|293.67|34
1638720440000|2021-12-05 16:07:20|298.07|293.97|298.21|294.11|298.21|294.11|297.83|293.73|33
1638720450000|2021-12-05 16:07:30|298.24|294.14|299.08|294.98|299.16|295.06|298.24|294.14|30
1638720460000|2021-12-05 16:07:40|299.01|294.91|298.52|294.42|299.11|295.01|298.5|294.4|35
1638720470000|2021-12-05 16:07:50|298.51|294.41|298.41|294.31|298.59|294.49|298.25|294.15|26
1638720480000|2021-12-05 16:08:00|298.4|294.3|298.59|294.49|298.68|294.58|298.4|294.3|34
1638720490000|2021-12-05 16:08:10|298.56|294.46|298.15|294.05|298.56|294.46|298.15|294.05|29
1638720500000|2021-12-05 16:08:20|298.14|294.04|298.06|293.96|298.22|294.12|297.96|293.86|35
1638720510000|2021-12-05 16:08:30|298.1|294|297.93|293.83|298.1|294|297.82|293.72|33
1638720520000|2021-12-05 16:08:40|297.88|293.78|297.89|293.79|298.04|293.94|297.8|293.7|30
1638720530000|2021-12-05 16:08:50|297.8|293.7|297.17|293.07|297.8|293.7|297.04|292.94|30
1638720540000|2021-12-05 16:09:00|297.11|293.01|297.61|293.51|297.76|293.66|297.05|292.95|34
1638720550000|2021-12-05 16:09:10|297.62|293.52|297.7|293.6|297.78|293.68|297.56|293.46|35
1638720560000|2021-12-05 16:09:20|297.75|293.65|298.26|294.16|298.39|294.29|297.73|293.63|36
1638720570000|2021-12-05 16:09:30|298.27|294.17|298.85|294.75|299.47|295.37|298.27|294.17|32
1638720580000|2021-12-05 16:09:40|298.83|294.73|299.34|295.24|299.5|295.4|298.7|294.6|35
1638720590000|2021-12-05 16:09:50|299.32|295.22|299.41|295.31|299.44|295.34|299.1|295|29
1638720600000|2021-12-05 16:10:00|299.4|295.3|298.95|294.85|299.4|295.3|298.83|294.73|32
1638720610000|2021-12-05 16:10:10|298.96|294.86|298.32|294.22|298.96|294.86|297.81|293.71|31
1638720620000|2021-12-05 16:10:20|298.29|294.19|298.73|294.63|298.96|294.86|298.29|294.19|36
1638720630000|2021-12-05 16:10:30|298.89|294.79|298.97|294.87|299.06|294.96|298.66|294.56|34
1638720640000|2021-12-05 16:10:40|299.01|294.91|298.99|294.89|299.17|295.07|298.81|294.71|30
1638720650000|2021-12-05 16:10:50|299.02|294.92|298.95|294.85|299.18|295.08|298.87|294.77|35
1638720660000|2021-12-05 16:11:00|298.98|294.88|298.7|294.6|299.03|294.93|298.7|294.6|31
1638720670000|2021-12-05 16:11:10|298.71|294.61|298.54|294.44|298.87|294.77|298.38|294.28|32
1638720680000|2021-12-05 16:11:20|298.53|294.43|299.17|295.07|299.17|295.07|298.53|294.43|32
1638720690000|2021-12-05 16:11:30|299.12|295.02|298.64|294.54|299.19|295.09|298.62|294.52|33
1638720700000|2021-12-05 16:11:40|298.6|294.5|298.9|294.8|298.91|294.81|298.52|294.42|33
1638720710000|2021-12-05 16:11:50|298.8|294.7|298.87|294.77|298.93|294.83|298.67|294.57|34
1638720720000|2021-12-05 16:12:00|298.86|294.76|298.5|294.4|298.87|294.77|298.38|294.28|28
1638720730000|2021-12-05 16:12:10|298.52|294.42|298.89|294.79|299.03|294.93|298.52|294.42|29
1638720740000|2021-12-05 16:12:20|298.91|294.81|299.18|295.08|299.31|295.21|298.86|294.76|28
1638720750000|2021-12-05 16:12:30|299.16|295.06|302.19|298.09|302.22|298.12|299.16|295.06|36
1638720760000|2021-12-05 16:12:40|302.27|298.17|301.21|297.11|302.53|298.43|300.54|296.44|38
1638720770000|2021-12-05 16:12:50|301.39|297.29|301.59|297.49|301.9|297.8|300.87|296.77|38
1638720780000|2021-12-05 16:13:00|301.77|297.67|301.19|297.09|301.92|297.82|301.04|296.94|38
1638720790000|2021-12-05 16:13:10|301.08|296.98|300.74|296.64|301.54|297.44|300.74|296.64|38
1638720800000|2021-12-05 16:13:20|300.68|296.58|300.91|296.81|300.95|296.85|300.54|296.44|35
1638720810000|2021-12-05 16:13:30|300.89|296.79|300.25|296.15|300.96|296.86|300.14|296.04|37
1638720820000|2021-12-05 16:13:40|300.38|296.28|300.31|296.21|300.55|296.45|300.15|296.05|38
1638720830000|2021-12-05 16:13:50|300.49|296.39|300.88|296.78|300.88|296.78|300.23|296.13|33
1638720840000|2021-12-05 16:14:00|300.85|296.75|301.08|296.98|301.08|296.98|300.76|296.66|36
1638720850000|2021-12-05 16:14:10|301.09|296.99|301.26|297.16|301.38|297.28|301.01|296.91|35
1638720860000|2021-12-05 16:14:20|301.17|297.07|300.7|296.6|301.17|297.07|300.67|296.57|26
1638720870000|2021-12-05 16:14:30|300.58|296.48|300.58|296.48|300.71|296.61|300.35|296.25|31
1638720880000|2021-12-05 16:14:40|300.59|296.49|300.63|296.53|300.67|296.57|300.45|296.35|39
1638720890000|2021-12-05 16:14:50|300.62|296.52|301.1|297|301.3|297.2|300.62|296.52|36
1638720900000|2021-12-05 16:15:00|301.08|296.98|301.18|297.08|301.18|297.08|300.89|296.79|28
1638720910000|2021-12-05 16:15:10|301.17|297.07|300.55|296.45|301.17|297.07|300.55|296.45|32
1638720920000|2021-12-05 16:15:20|300.49|296.39|300.17|296.07|300.49|296.39|300.16|296.06|30
1638720930000|2021-12-05 16:15:30|300.16|296.06|299.9|295.8|300.17|296.07|299.67|295.57|30
1638720940000|2021-12-05 16:15:40|299.96|295.86|300.4|296.3|300.4|296.3|299.82|295.72|35
1638720950000|2021-12-05 16:15:50|300.39|296.29|300.69|296.59|300.69|296.59|300.37|296.27|31
1638720960000|2021-12-05 16:16:00|300.71|296.61|301.14|297.04|301.14|297.04|300.67|296.57|33
1638720970000|2021-12-05 16:16:10|301.17|297.07|300.73|296.63|301.17|297.07|300.65|296.55|31
1638720980000|2021-12-05 16:16:20|300.74|296.64|300.68|296.58|300.76|296.66|300.6|296.5|29
1638720990000|2021-12-05 16:16:30|300.66|296.56|300.38|296.28|300.71|296.61|300.33|296.23|28
1638721000000|2021-12-05 16:16:40|300.03|295.93|299.81|295.71|300.16|296.06|299.79|295.69|35
1638721010000|2021-12-05 16:16:50|299.7|295.6|299.97|295.87|300.13|296.03|299.7|295.6|30
1638721020000|2021-12-05 16:17:00|299.98|295.88|299.74|295.64|300.24|296.14|299.74|295.64|34
1638721030000|2021-12-05 16:17:10|299.69|295.59|300.03|295.93|300.03|295.93|299.68|295.58|31
1638721040000|2021-12-05 16:17:20|300|295.9|300.05|295.95|300.2|296.1|299.98|295.88|29
1638721050000|2021-12-05 16:17:30|299.96|295.86|300.05|295.95|300.1|296|299.83|295.73|34
1638721060000|2021-12-05 16:17:40|300.04|295.94|301.5|297.4|301.53|297.43|300.02|295.92|34
1638721070000|2021-12-05 16:17:50|301.74|297.64|301|296.9|301.86|297.76|300.84|296.74|35
1638721080000|2021-12-05 16:18:00|301.04|296.94|300.68|296.58|301.1|297|300.62|296.52|35
1638721090000|2021-12-05 16:18:10|300.8|296.7|299.95|295.85|300.8|296.7|299.92|295.82|29
1638721100000|2021-12-05 16:18:20|300|295.9|300.61|296.51|300.96|296.86|300|295.9|36
1638721110000|2021-12-05 16:18:30|300.62|296.52|300.29|296.19|300.66|296.56|300.23|296.13|34
1638721120000|2021-12-05 16:18:40|300.49|296.39|300.32|296.22|300.49|296.39|300.26|296.16|29
1638721130000|2021-12-05 16:18:50|300.37|296.27|300.51|296.41|300.54|296.44|300.33|296.23|31
1638721140000|2021-12-05 16:19:00|300.49|296.39|300.08|295.98|300.5|296.4|300.08|295.98|28
1638721150000|2021-12-05 16:19:10|299.97|295.87|300.1|296|300.17|296.07|299.95|295.85|34
1638721160000|2021-12-05 16:19:20|300.04|295.94|300.12|296.02|300.12|296.02|299.87|295.77|31
1638721170000|2021-12-05 16:19:30|300.13|296.03|299.87|295.77|300.17|296.07|299.84|295.74|33
1638721180000|2021-12-05 16:19:40|299.93|295.83|299.86|295.76|300.01|295.91|299.81|295.71|31
1638721190000|2021-12-05 16:19:50|299.83|295.73|300.28|296.18|300.7|296.6|299.83|295.73|35
1638721200000|2021-12-05 16:20:00|300.15|296.05|300.05|295.95|300.2|296.1|299.95|295.85|33
1638721210000|2021-12-05 16:20:10|300.04|295.94|299.83|295.73|300.04|295.94|299.72|295.62|31
1638721220000|2021-12-05 16:20:20|299.85|295.75|300.45|296.35|300.45|296.35|299.73|295.63|34
1638721230000|2021-12-05 16:20:30|300.43|296.33|300.08|295.98|300.43|296.33|300.04|295.94|26
1638721240000|2021-12-05 16:20:40|299.98|295.88|299.83|295.73|299.98|295.88|299.66|295.56|27
1638721250000|2021-12-05 16:20:50|299.82|295.72|299.61|295.51|299.82|295.72|299.49|295.39|32
1638721260000|2021-12-05 16:21:00|299.62|295.52|299.54|295.44|299.89|295.79|299.54|295.44|35
1638721270000|2021-12-05 16:21:10|299.59|295.49|298.64|294.54|299.59|295.49|298.64|294.54|35
1638721280000|2021-12-05 16:21:20|298.59|294.49|299.37|295.27|299.37|295.27|298.5|294.4|31
1638721290000|2021-12-05 16:21:30|299.32|295.22|298.95|294.85|299.36|295.26|298.84|294.74|34
1638721300000|2021-12-05 16:21:40|299|294.9|298.97|294.87|299.03|294.93|298.65|294.55|31
1638721310000|2021-12-05 16:21:50|298.95|294.85|298.85|294.75|299.12|295.02|298.84|294.74|29
1638721320000|2021-12-05 16:22:00|298.89|294.79|298.95|294.85|299.06|294.96|298.74|294.64|33
1638721330000|2021-12-05 16:22:10|299.07|294.97|299.07|294.97|299.2|295.1|298.97|294.87|27
1638721340000|2021-12-05 16:22:20|299.06|294.96|298.9|294.8|299.09|294.99|298.85|294.75|23
1638721350000|2021-12-05 16:22:30|298.87|294.77|299.08|294.98|299.2|295.1|298.87|294.77|24
1638721360000|2021-12-05 16:22:40|299.1|295|299.16|295.06|299.25|295.15|299.1|295|27
1638721370000|2021-12-05 16:22:50|299.15|295.05|299.14|295.04|299.28|295.18|299.04|294.94|31
1638721380000|2021-12-05 16:23:00|299.15|295.05|299.16|295.06|299.16|295.06|298.89|294.79|26
1638721390000|2021-12-05 16:23:10|299.17|295.07|299.29|295.19|299.3|295.2|299|294.9|27
1638721400000|2021-12-05 16:23:20|299.26|295.16|299.22|295.12|299.29|295.19|299.09|294.99|33
1638721410000|2021-12-05 16:23:30|299.23|295.13|299.34|295.24|299.39|295.29|299.17|295.07|32
1638721420000|2021-12-05 16:23:40|299.27|295.17|299.42|295.32|299.5|295.4|299.27|295.17|39
1638721430000|2021-12-05 16:23:50|299.47|295.37|300.11|296.01|300.15|296.05|299.4|295.3|31
1638721440000|2021-12-05 16:24:00|300.12|296.02|300.06|295.96|300.25|296.15|300|295.9|26
1638721450000|2021-12-05 16:24:10|300.04|295.94|299.66|295.56|300.05|295.95|299.65|295.55|27
1638721460000|2021-12-05 16:24:20|299.55|295.45|299.33|295.23|299.76|295.66|299.31|295.21|32
1638721470000|2021-12-05 16:24:30|299.34|295.24|299.62|295.52|299.63|295.53|299.21|295.11|27
1638721480000|2021-12-05 16:24:40|299.61|295.51|299.75|295.65|299.8|295.7|299.6|295.5|29
1638721490000|2021-12-05 16:24:50|299.78|295.68|299.72|295.62|299.93|295.83|299.72|295.62|26
1638721500000|2021-12-05 16:25:00|299.73|295.63|299.53|295.43|299.78|295.68|299.53|295.43|31
1638721510000|2021-12-05 16:25:10|299.45|295.35|299.26|295.16|299.45|295.35|298.71|294.61|36
1638721520000|2021-12-05 16:25:20|299.24|295.14|299.13|295.03|299.29|295.19|298.97|294.87|29
1638721530000|2021-12-05 16:25:30|299.11|295.01|298.8|294.7|299.18|295.08|298.79|294.69|32
1638721540000|2021-12-05 16:25:40|298.85|294.75|298.9|294.8|298.94|294.84|298.76|294.66|28
1638721550000|2021-12-05 16:25:50|298.89|294.79|299.23|295.13|299.23|295.13|298.89|294.79|29
1638721560000|2021-12-05 16:26:00|299.28|295.18|299.72|295.62|300.02|295.92|299.27|295.17|36
1638721570000|2021-12-05 16:26:10|299.68|295.58|299.7|295.6|299.9|295.8|299.51|295.41|34
1638721580000|2021-12-05 16:26:20|299.65|295.55|299.49|295.39|299.75|295.65|299.45|295.35|28
1638721590000|2021-12-05 16:26:30|299.48|295.38|299.42|295.32|299.51|295.41|299.32|295.22|21
1638721600000|2021-12-05 16:26:40|299.3|295.2|299.28|295.18|299.4|295.3|299.07|294.97|29
1638721610000|2021-12-05 16:26:50|299.27|295.17|298.86|294.76|299.27|295.17|298.66|294.56|28
1638721620000|2021-12-05 16:27:00|298.88|294.78|298.67|294.57|298.93|294.83|298.67|294.57|26
1638721630000|2021-12-05 16:27:10|298.73|294.63|298.64|294.54|298.74|294.64|298.57|294.47|31
1638721640000|2021-12-05 16:27:20|298.65|294.55|298.72|294.62|298.75|294.65|298.62|294.52|33
1638721650000|2021-12-05 16:27:30|298.71|294.61|298.92|294.82|298.92|294.82|298.62|294.52|29
1638721660000|2021-12-05 16:27:40|298.95|294.85|298.95|294.85|299.05|294.95|298.9|294.8|30
1638721670000|2021-12-05 16:27:50|298.94|294.84|298.82|294.72|298.94|294.84|298.8|294.7|33
1638721680000|2021-12-05 16:28:00|298.87|294.77|298.87|294.77|299.1|295|298.79|294.69|35
1638721690000|2021-12-05 16:28:10|298.89|294.79|298.83|294.73|299.01|294.91|298.83|294.73|33
1638721700000|2021-12-05 16:28:20|298.87|294.77|298.89|294.79|298.94|294.84|298.85|294.75|25
1638721710000|2021-12-05 16:28:30|298.93|294.83|298.92|294.82|299|294.9|298.83|294.73|17
1638721720000|2021-12-05 16:28:40|298.83|294.73|298.78|294.68|298.83|294.73|298.69|294.59|21
1638721730000|2021-12-05 16:28:50|298.8|294.7|298.74|294.64|298.87|294.77|298.72|294.62|23
1638721740000|2021-12-05 16:29:00|298.81|294.71|298.94|294.84|299.31|295.21|298.81|294.71|30
1638721750000|2021-12-05 16:29:10|298.95|294.85|298.96|294.86|299.07|294.97|298.89|294.79|29
1638721760000|2021-12-05 16:29:20|298.87|294.77|298.74|294.64|298.89|294.79|298.63|294.53|29
1638721770000|2021-12-05 16:29:30|298.73|294.63|298.87|294.77|298.88|294.78|298.6|294.5|20
1638721780000|2021-12-05 16:29:40|298.83|294.73|298.77|294.67|298.84|294.74|298.75|294.65|11
1638721790000|2021-12-05 16:29:50|298.81|294.71|298.94|294.84|299.02|294.92|298.75|294.65|21
1638721800000|2021-12-05 16:30:00|298.93|294.83|298.93|294.83|298.98|294.88|298.83|294.73|30
1638721810000|2021-12-05 16:30:10|298.94|294.84|298.76|294.66|298.95|294.85|298.76|294.66|27
1638721820000|2021-12-05 16:30:20|298.81|294.71|298.9|294.8|299.01|294.91|298.81|294.71|30
1638721830000|2021-12-05 16:30:30|298.89|294.79|299|294.9|299|294.9|298.86|294.76|26
1638721840000|2021-12-05 16:30:40|299.03|294.93|299.05|294.95|299.08|294.98|299.01|294.91|16
1638721850000|2021-12-05 16:30:50|299.09|294.99|299.37|295.27|299.37|295.27|299.06|294.96|30
1638721860000|2021-12-05 16:31:00|299.34|295.24|299.62|295.52|299.71|295.61|299.34|295.24|28
1638721870000|2021-12-05 16:31:10|299.57|295.47|299.55|295.45|299.59|295.49|299.43|295.33|28
1638721880000|2021-12-05 16:31:20|299.54|295.44|299.25|295.15|299.54|295.44|299.22|295.12|15
1638721890000|2021-12-05 16:31:30|299.26|295.16|299.21|295.11|299.37|295.27|299.11|295.01|20
1638721900000|2021-12-05 16:31:40|299.22|295.12|298.89|294.79|299.23|295.13|298.89|294.79|22
1638721910000|2021-12-05 16:31:50|298.92|294.82|298.63|294.53|298.92|294.82|298.47|294.37|26
1638721920000|2021-12-05 16:32:00|298.59|294.49|298.37|294.27|298.6|294.5|298.31|294.21|26
1638721930000|2021-12-05 16:32:10|298.45|294.35|298.23|294.13|298.46|294.36|298.21|294.11|29
1638721940000|2021-12-05 16:32:20|298.21|294.11|298.01|293.91|298.3|294.2|297.96|293.86|30
1638721950000|2021-12-05 16:32:30|298.02|293.92|297.78|293.68|298.08|293.98|297.78|293.68|26
1638721960000|2021-12-05 16:32:40|297.8|293.7|297.7|293.6|297.8|293.7|297.62|293.52|25
1638721970000|2021-12-05 16:32:50|297.73|293.63|297.99|293.89|297.99|293.89|297.68|293.58|25
1638721980000|2021-12-05 16:33:00|298.02|293.92|297.93|293.83|298.24|294.14|297.93|293.83|29
1638721990000|2021-12-05 16:33:10|297.95|293.85|298.09|293.99|298.1|294|297.92|293.82|28
1638722000000|2021-12-05 16:33:20|298.1|294|298.47|294.37|298.5|294.4|298.1|294|25
1638722010000|2021-12-05 16:33:30|298.45|294.35|298.33|294.23|298.46|294.36|298.31|294.21|22
1638722020000|2021-12-05 16:33:40|298.34|294.24|298.46|294.36|298.47|294.37|298.33|294.23|12
1638722030000|2021-12-05 16:33:50|298.47|294.37|297.88|293.78|298.47|294.37|297.88|293.78|19
1638722040000|2021-12-05 16:34:00|297.89|293.79|297.27|293.17|298|293.9|297.19|293.09|36
1638722050000|2021-12-05 16:34:10|297.3|293.2|297.28|293.18|297.5|293.4|297.27|293.17|30
1638722060000|2021-12-05 16:34:20|297.29|293.19|297.17|293.07|297.31|293.21|297.15|293.05|20
1638722070000|2021-12-05 16:34:30|297.16|293.06|297.32|293.22|297.52|293.42|297.16|293.06|27
1638722080000|2021-12-05 16:34:40|297.33|293.23|297.39|293.29|297.53|293.43|297.33|293.23|21
1638722090000|2021-12-05 16:34:50|297.4|293.3|297.57|293.47|297.57|293.47|297.37|293.27|25
1638722100000|2021-12-05 16:35:00|297.51|293.41|297.89|293.79|297.89|293.79|297.51|293.41|24
1638722110000|2021-12-05 16:35:10|297.98|293.88|298.29|294.19|298.43|294.33|297.98|293.88|22
1638722120000|2021-12-05 16:35:20|298.26|294.16|297.79|293.69|298.26|294.16|297.64|293.54|33
1638722130000|2021-12-05 16:35:30|297.73|293.63|297.86|293.76|297.86|293.76|297.54|293.44|32
1638722140000|2021-12-05 16:35:40|297.96|293.86|297.97|293.87|298.1|294|297.95|293.85|30
1638722150000|2021-12-05 16:35:50|297.98|293.88|298.24|294.14|298.26|294.16|297.97|293.87|22
1638722160000|2021-12-05 16:36:00|298.22|294.12|298.24|294.14|298.28|294.18|298.16|294.06|30
1638722170000|2021-12-05 16:36:10|298.26|294.16|299.1|295|299.15|295.05|298.26|294.16|26
1638722180000|2021-12-05 16:36:20|299.11|295.01|298.82|294.72|299.11|295.01|298.79|294.69|31
1638722190000|2021-12-05 16:36:30|298.83|294.73|298.82|294.72|299.05|294.95|298.77|294.67|31
1638722200000|2021-12-05 16:36:40|298.84|294.74|298.97|294.87|299|294.9|298.84|294.74|22
1638722210000|2021-12-05 16:36:50|298.98|294.88|298.99|294.89|299.08|294.98|298.83|294.73|30
1638722220000|2021-12-05 16:37:00|298.97|294.87|299.02|294.92|299.05|294.95|298.82|294.72|32
1638722230000|2021-12-05 16:37:10|299.01|294.91|298.71|294.61|299.05|294.95|298.69|294.59|30
1638722240000|2021-12-05 16:37:20|298.72|294.62|298.56|294.46|298.75|294.65|298.45|294.35|27
1638722250000|2021-12-05 16:37:30|298.62|294.52|299.04|294.94|299.04|294.94|298.45|294.35|31
1638722260000|2021-12-05 16:37:40|298.98|294.88|298.93|294.83|299.12|295.02|298.9|294.8|29
1638722270000|2021-12-05 16:37:50|298.89|294.79|298.48|294.38|298.89|294.79|298.48|294.38|30
1638722280000|2021-12-05 16:38:00|298.52|294.42|298.04|293.94|298.57|294.47|298.04|293.94|27
1638722290000|2021-12-05 16:38:10|298.03|293.93|298.03|293.93|298.25|294.15|297.97|293.87|24
1638722300000|2021-12-05 16:38:20|297.97|293.87|298.13|294.03|298.13|294.03|297.96|293.86|34
1638722310000|2021-12-05 16:38:30|298.15|294.05|297.99|293.89|298.19|294.09|297.96|293.86|33
1638722320000|2021-12-05 16:38:40|297.96|293.86|298.19|294.09|298.19|294.09|297.96|293.86|25
1638722330000|2021-12-05 16:38:50|298.27|294.17|298.2|294.1|298.36|294.26|298.2|294.1|29
1638722340000|2021-12-05 16:39:00|298.18|294.08|298.46|294.36|298.47|294.37|298.16|294.06|32
1638722350000|2021-12-05 16:39:10|298.48|294.38|298.23|294.13|298.59|294.49|298.18|294.08|30
1638722360000|2021-12-05 16:39:20|298.22|294.12|297.49|293.39|298.22|294.12|297.49|293.39|25
1638722370000|2021-12-05 16:39:30|297.48|293.38|297.35|293.25|297.54|293.44|297.22|293.12|33
1638722380000|2021-12-05 16:39:40|297.37|293.27|297.36|293.26|297.39|293.29|297.27|293.17|30
1638722390000|2021-12-05 16:39:50|297.37|293.27|297.2|293.1|297.37|293.27|297.1|293|23
1638722400000|2021-12-05 16:40:00|297.21|293.11|297.47|293.37|297.47|293.37|297.19|293.09|28
1638722410000|2021-12-05 16:40:10|297.51|293.41|297.66|293.56|297.74|293.64|297.48|293.38|29
1638722420000|2021-12-05 16:40:20|297.58|293.48|297.37|293.27|297.6|293.5|297.3|293.2|29
1638722430000|2021-12-05 16:40:30|297.39|293.29|297.5|293.4|297.52|293.42|297.31|293.21|35
1638722440000|2021-12-05 16:40:40|297.48|293.38|297.69|293.59|297.71|293.61|297.4|293.3|37
1638722450000|2021-12-05 16:40:50|297.64|293.54|297.71|293.61|297.75|293.65|297.64|293.54|31
1638722460000|2021-12-05 16:41:00|297.67|293.57|297.49|293.39|297.68|293.58|297.41|293.31|20
1638722470000|2021-12-05 16:41:10|297.5|293.4|297.72|293.62|297.74|293.64|297.45|293.35|24
1638722480000|2021-12-05 16:41:20|297.73|293.63|297.58|293.48|297.76|293.66|297.53|293.43|18
1638722490000|2021-12-05 16:41:30|297.59|293.49|297.7|293.6|297.7|293.6|297.54|293.44|19
1638722500000|2021-12-05 16:41:40|297.72|293.62|298.09|293.99|298.09|293.99|297.72|293.62|27
1638722510000|2021-12-05 16:41:50|298.1|294|297.95|293.85|298.16|294.06|297.92|293.82|26
1638722520000|2021-12-05 16:42:00|297.96|293.86|298.25|294.15|298.29|294.19|297.92|293.82|28
1638722530000|2021-12-05 16:42:10|298.21|294.11|298.34|294.24|298.46|294.36|298.21|294.11|26
1638722540000|2021-12-05 16:42:20|298.3|294.2|298.34|294.24|298.37|294.27|298.23|294.13|22
1638722550000|2021-12-05 16:42:30|298.33|294.23|298.35|294.25|298.37|294.27|298.3|294.2|27
1638722560000|2021-12-05 16:42:40|298.34|294.24|298.51|294.41|298.53|294.43|298.31|294.21|25
1638722570000|2021-12-05 16:42:50|298.52|294.42|298.62|294.52|298.64|294.54|298.48|294.38|29
1638722580000|2021-12-05 16:43:00|298.64|294.54|298.52|294.42|298.69|294.59|298.43|294.33|20
1638722590000|2021-12-05 16:43:10|298.51|294.41|298.59|294.49|298.59|294.49|298.45|294.35|24
1638722600000|2021-12-05 16:43:20|298.61|294.51|299.12|295.02|299.13|295.03|298.56|294.46|23
1638722610000|2021-12-05 16:43:30|299.13|295.03|299.13|295.03|299.34|295.24|299.01|294.91|30
1638722620000|2021-12-05 16:43:40|299.08|294.98|298.7|294.6|299.09|294.99|298.7|294.6|30
1638722630000|2021-12-05 16:43:50|298.75|294.65|299|294.9|299|294.9|298.69|294.59|21
1638722640000|2021-12-05 16:44:00|298.98|294.88|298.68|294.58|298.99|294.89|298.64|294.54|29
1638722650000|2021-12-05 16:44:10|298.69|294.59|298.66|294.56|298.9|294.8|298.66|294.56|25
1638722660000|2021-12-05 16:44:20|298.67|294.57|298.54|294.44|298.67|294.57|298.47|294.37|30
1638722670000|2021-12-05 16:44:30|298.57|294.47|298.43|294.33|298.59|294.49|298.29|294.19|22
1638722680000|2021-12-05 16:44:40|298.41|294.31|298.64|294.54|298.65|294.55|298.37|294.27|20
1638722690000|2021-12-05 16:44:50|298.63|294.53|298.72|294.62|298.72|294.62|298.54|294.44|13
1638722700000|2021-12-05 16:45:00|298.74|294.64|298.43|294.33|298.74|294.64|298.41|294.31|34
1638722710000|2021-12-05 16:45:10|298.44|294.34|298.76|294.66|298.76|294.66|298.36|294.26|28
1638722720000|2021-12-05 16:45:20|298.72|294.62|298.66|294.56|298.8|294.7|298.6|294.5|28
1638722730000|2021-12-05 16:45:30|298.61|294.51|298.72|294.62|298.78|294.68|298.56|294.46|25
1638722740000|2021-12-05 16:45:40|298.75|294.65|299.17|295.07|299.18|295.08|298.74|294.64|31
1638722750000|2021-12-05 16:45:50|299.1|295|299.04|294.94|299.21|295.11|299.04|294.94|30
1638722760000|2021-12-05 16:46:00|299.16|295.06|298.92|294.82|299.16|295.06|298.85|294.75|29
1638722770000|2021-12-05 16:46:10|298.86|294.76|298.86|294.76|298.94|294.84|298.86|294.76|31
1638722780000|2021-12-05 16:46:20|298.84|294.74|298.8|294.7|298.84|294.74|298.73|294.63|27
1638722790000|2021-12-05 16:46:30|298.78|294.68|298.67|294.57|298.81|294.71|298.66|294.56|21
1638722800000|2021-12-05 16:46:40|298.64|294.54|298.64|294.54|298.64|294.54|298.64|294.54|1
1638722810000|2021-12-05 16:46:50|298.66|294.56|298.87|294.77|298.91|294.81|298.66|294.56|18
1638722820000|2021-12-05 16:47:00|298.9|294.8|298.66|294.56|298.92|294.82|298.64|294.54|26
1638722830000|2021-12-05 16:47:10|298.64|294.54|298.52|294.42|298.64|294.54|298.51|294.41|18
1638722840000|2021-12-05 16:47:20|298.59|294.49|298.62|294.52|298.63|294.53|298.59|294.49|14
1638722850000|2021-12-05 16:47:30|298.63|294.53|298.93|294.83|298.93|294.83|298.63|294.53|31
1638722860000|2021-12-05 16:47:40|298.9|294.8|298.81|294.71|298.96|294.86|298.75|294.65|25
1638722870000|2021-12-05 16:47:50|298.8|294.7|298.99|294.89|298.99|294.89|298.75|294.65|22
1638722880000|2021-12-05 16:48:00|299|294.9|298.86|294.76|299|294.9|298.83|294.73|26
1638722890000|2021-12-05 16:48:10|298.87|294.77|298.93|294.83|298.94|294.84|298.87|294.77|10
1638722900000|2021-12-05 16:48:20|298.97|294.87|299.31|295.21|299.32|295.22|298.94|294.84|29
1638722910000|2021-12-05 16:48:30|299.34|295.24|299.47|295.37|299.61|295.51|299.34|295.24|33
1638722920000|2021-12-05 16:48:40|299.43|295.33|299.1|295|299.55|295.45|299.1|295|29
1638722930000|2021-12-05 16:48:50|299.11|295.01|299.41|295.31|299.45|295.35|299.11|295.01|29
1638722940000|2021-12-05 16:49:00|299.45|295.35|299.39|295.29|299.45|295.35|299.32|295.22|23
1638722950000|2021-12-05 16:49:10|299.4|295.3|299.43|295.33|299.52|295.42|299.36|295.26|28
1638722960000|2021-12-05 16:49:20|299.45|295.35|299.8|295.7|299.82|295.72|299.43|295.33|30
1638722970000|2021-12-05 16:49:30|299.79|295.69|299.91|295.81|299.92|295.82|299.78|295.68|22
1638722980000|2021-12-05 16:49:40|299.94|295.84|299.7|295.6|299.97|295.87|299.7|295.6|34
1638722990000|2021-12-05 16:49:50|299.64|295.54|299.64|295.54|299.72|295.62|299.58|295.48|23
1638723000000|2021-12-05 16:50:00|299.69|295.59|299.89|295.79|299.89|295.79|299.61|295.51|27
1638723010000|2021-12-05 16:50:10|299.86|295.76|299.83|295.73|299.89|295.79|299.8|295.7|27
1638723020000|2021-12-05 16:50:20|299.72|295.62|299.57|295.47|299.74|295.64|299.57|295.47|22
1638723030000|2021-12-05 16:50:30|299.55|295.45|299.58|295.48|299.67|295.57|299.55|295.45|22
1638723040000|2021-12-05 16:50:40|299.56|295.46|299.48|295.38|299.57|295.47|299.4|295.3|21
1638723050000|2021-12-05 16:50:50|299.51|295.41|299.42|295.32|299.51|295.41|299.41|295.31|19
1638723060000|2021-12-05 16:51:00|299.41|295.31|299.23|295.13|299.47|295.37|299.17|295.07|22
1638723070000|2021-12-05 16:51:10|299.24|295.14|299.3|295.2|299.3|295.2|299.21|295.11|20
1638723080000|2021-12-05 16:51:20|299.31|295.21|299.16|295.06|299.31|295.21|299.11|295.01|11
1638723090000|2021-12-05 16:51:30|299.12|295.02|299.03|294.93|299.12|295.02|299.02|294.92|22
1638723100000|2021-12-05 16:51:40|299.04|294.94|299.02|294.92|299.06|294.96|299|294.9|8
1638723110000|2021-12-05 16:51:50|298.97|294.87|299.08|294.98|299.09|294.99|298.97|294.87|9
1638723120000|2021-12-05 16:52:00|299.07|294.97|299.05|294.95|299.09|294.99|299.01|294.91|13
1638723130000|2021-12-05 16:52:10|299.06|294.96|299.16|295.06|299.16|295.06|299|294.9|20
1638723140000|2021-12-05 16:52:20|299.2|295.1|299.42|295.32|299.51|295.41|299.2|295.1|21
1638723150000|2021-12-05 16:52:30|299.44|295.34|299.51|295.41|299.51|295.41|299.34|295.24|16
1638723160000|2021-12-05 16:52:40|299.49|295.39|299.68|295.58|299.73|295.63|299.49|295.39|24
1638723170000|2021-12-05 16:52:50|299.69|295.59|299.67|295.57|299.73|295.63|299.6|295.5|21
1638723180000|2021-12-05 16:53:00|299.68|295.58|299.51|295.41|299.69|295.59|299.5|295.4|19
1638723190000|2021-12-05 16:53:10|299.52|295.42|299.45|295.35|299.52|295.42|299.38|295.28|12
1638723200000|2021-12-05 16:53:20|299.47|295.37|299.42|295.32|299.47|295.37|299.41|295.31|13
1638723210000|2021-12-05 16:53:30|299.3|295.2|299.29|295.19|299.36|295.26|299.24|295.14|15
1638723220000|2021-12-05 16:53:40|299.4|295.3|299.24|295.14|299.57|295.47|299.24|295.14|28
1638723230000|2021-12-05 16:53:50|299.26|295.16|299.37|295.27|299.38|295.28|299.24|295.14|17
1638723240000|2021-12-05 16:54:00|299.36|295.26|299.24|295.14|299.36|295.26|299.15|295.05|24
1638723250000|2021-12-05 16:54:10|299.26|295.16|299.2|295.1|299.3|295.2|299.18|295.08|12
1638723260000|2021-12-05 16:54:20|299.18|295.08|299.18|295.08|299.22|295.12|299.13|295.03|15
1638723270000|2021-12-05 16:54:30|299.13|295.03|299.22|295.12|299.24|295.14|299.13|295.03|11
1638723280000|2021-12-05 16:54:40|299.2|295.1|299.16|295.06|299.21|295.11|299.15|295.05|10
1638723290000|2021-12-05 16:54:50|299.15|295.05|299.22|295.12|299.24|295.14|299.14|295.04|16
1638723300000|2021-12-05 16:55:00|299.29|295.19|299.21|295.11|299.3|295.2|299.21|295.11|10
1638723310000|2021-12-05 16:55:10|299.23|295.13|299.25|295.15|299.31|295.21|299.23|295.13|13
1638723320000|2021-12-05 16:55:20|299.29|295.19|299.2|295.1|299.43|295.33|299.19|295.09|21
1638723330000|2021-12-05 16:55:30|299.21|295.11|299.03|294.93|299.21|295.11|299.03|294.93|16
1638723340000|2021-12-05 16:55:40|299.05|294.95|298.94|294.84|299.07|294.97|298.92|294.82|13
1638723350000|2021-12-05 16:55:50|298.97|294.87|298.96|294.86|299.01|294.91|298.92|294.82|19
1638723360000|2021-12-05 16:56:00|298.99|294.89|299.02|294.92|299.03|294.93|298.93|294.83|20
1638723370000|2021-12-05 16:56:10|299|294.9|300.63|296.53|300.69|296.59|299|294.9|31
1638723380000|2021-12-05 16:56:20|300.62|296.52|300.02|295.92|300.7|296.6|299.71|295.61|33
1638723390000|2021-12-05 16:56:30|299.93|295.83|300.28|296.18|300.36|296.26|299.93|295.83|28
1638723400000|2021-12-05 16:56:40|300.29|296.19|300.31|296.21|300.38|296.28|300.11|296.01|29
1638723410000|2021-12-05 16:56:50|300.37|296.27|300.4|296.3|300.45|296.35|300.25|296.15|20
1638723420000|2021-12-05 16:57:00|300.36|296.26|300.41|296.31|300.43|296.33|300.13|296.03|33
1638723430000|2021-12-05 16:57:10|300.42|296.32|300.12|296.02|300.42|296.32|299.85|295.75|27
1638723440000|2021-12-05 16:57:20|300.14|296.04|299.9|295.8|300.15|296.05|299.87|295.77|22
1638723450000|2021-12-05 16:57:30|299.89|295.79|299.85|295.75|299.89|295.79|299.37|295.27|29
1638723460000|2021-12-05 16:57:40|299.86|295.76|299.91|295.81|299.93|295.83|299.59|295.49|26
1638723470000|2021-12-05 16:57:50|299.92|295.82|299.8|295.7|299.92|295.82|299.7|295.6|25
1638723480000|2021-12-05 16:58:00|299.82|295.72|299.56|295.46|299.89|295.79|299.51|295.41|28
1638723490000|2021-12-05 16:58:10|299.58|295.48|299.44|295.34|299.58|295.48|299.44|295.34|10
1638723500000|2021-12-05 16:58:20|299.45|295.35|299.58|295.48|299.65|295.55|299.43|295.33|28
1638723510000|2021-12-05 16:58:30|299.59|295.49|299.17|295.07|299.62|295.52|299.06|294.96|38
1638723520000|2021-12-05 16:58:40|299.1|295|298.66|294.56|299.14|295.04|298.61|294.51|33
1638723530000|2021-12-05 16:58:50|298.67|294.57|298.82|294.72|298.96|294.86|298.65|294.55|28
1638723540000|2021-12-05 16:59:00|298.81|294.71|298.82|294.72|298.87|294.77|298.69|294.59|34
1638723550000|2021-12-05 16:59:10|298.81|294.71|298.9|294.8|298.94|294.84|298.8|294.7|19
1638723560000|2021-12-05 16:59:20|298.91|294.81|299.06|294.96|299.15|295.05|298.91|294.81|28
1638723570000|2021-12-05 16:59:30|299.07|294.97|298.88|294.78|299.07|294.97|298.88|294.78|14
1638723580000|2021-12-05 16:59:40|298.91|294.81|298.8|294.7|298.97|294.87|298.74|294.64|25
1638723590000|2021-12-05 16:59:50|298.79|294.69|298.77|294.67|298.79|294.69|298.59|294.49|32
1638723600000|2021-12-05 17:00:00|298.76|294.66|298.91|294.81|298.93|294.83|298.7|294.6|23
1638723610000|2021-12-05 17:00:10|298.96|294.86|299.2|295.1|299.2|295.1|298.77|294.67|27
1638723620000|2021-12-05 17:00:20|299.21|295.11|299.12|295.02|299.7|295.6|299.11|295.01|33
1638723630000|2021-12-05 17:00:30|299.09|294.99|299.04|294.94|299.09|294.99|298.96|294.86|28
1638723640000|2021-12-05 17:00:40|299.03|294.93|298.98|294.88|299.06|294.96|298.93|294.83|34
1638723650000|2021-12-05 17:00:50|299.04|294.94|298.81|294.71|299.04|294.94|298.81|294.71|31
1638723660000|2021-12-05 17:01:00|298.8|294.7|299.12|295.02|299.12|295.02|298.79|294.69|27
1638723670000|2021-12-05 17:01:10|299.06|294.96|298.28|294.18|299.06|294.96|298.28|294.18|35
1638723680000|2021-12-05 17:01:20|298.27|294.17|297.99|293.89|298.28|294.18|297.77|293.67|27
1638723690000|2021-12-05 17:01:30|297.87|293.77|297.98|293.88|297.98|293.88|297.82|293.72|31
1638723700000|2021-12-05 17:01:40|297.95|293.85|297.77|293.67|297.95|293.85|297.65|293.55|32
1638723710000|2021-12-05 17:01:50|297.78|293.68|297.82|293.72|297.86|293.76|297.7|293.6|33
1638723720000|2021-12-05 17:02:00|297.81|293.71|297.94|293.84|297.95|293.85|297.79|293.69|25
1638723730000|2021-12-05 17:02:10|297.88|293.78|297.98|293.88|298.14|294.04|297.86|293.76|27
1638723740000|2021-12-05 17:02:20|297.97|293.87|297.9|293.8|298|293.9|297.85|293.75|27
1638723750000|2021-12-05 17:02:30|297.87|293.77|298|293.9|298.12|294.02|297.87|293.77|31
1638723760000|2021-12-05 17:02:40|297.99|293.89|297.96|293.86|297.99|293.89|297.85|293.75|18
1638723770000|2021-12-05 17:02:50|297.92|293.82|297.99|293.89|298|293.9|297.88|293.78|17
1638723780000|2021-12-05 17:03:00|297.94|293.84|298.06|293.96|298.06|293.96|297.87|293.77|19
1638723790000|2021-12-05 17:03:10|298.04|293.94|298.24|294.14|298.33|294.23|298.04|293.94|23
1638723800000|2021-12-05 17:03:20|298.22|294.12|298.21|294.11|298.24|294.14|298.11|294.01|22
1638723810000|2021-12-05 17:03:30|298.19|294.09|298.18|294.08|298.21|294.11|298.11|294.01|25
1638723820000|2021-12-05 17:03:40|298.16|294.06|298.09|293.99|298.23|294.13|298.09|293.99|27
1638723830000|2021-12-05 17:03:50|298.11|294.01|298.14|294.04|298.19|294.09|298.01|293.91|23
1638723840000|2021-12-05 17:04:00|298.12|294.02|297.86|293.76|298.12|294.02|297.8|293.7|17
1638723850000|2021-12-05 17:04:10|297.85|293.75|297.82|293.72|297.85|293.75|297.75|293.65|15
1638723860000|2021-12-05 17:04:20|297.81|293.71|297.71|293.61|297.84|293.74|297.67|293.57|17
1638723870000|2021-12-05 17:04:30|297.68|293.58|297.49|293.39|297.68|293.58|297.46|293.36|26
1638723880000|2021-12-05 17:04:40|297.47|293.37|297.37|293.27|297.48|293.38|297.25|293.15|25
1638723890000|2021-12-05 17:04:50|297.36|293.26|297.43|293.33|297.43|293.33|297.36|293.26|15
1638723900000|2021-12-05 17:05:00|297.48|293.38|297.39|293.29|297.48|293.38|297.37|293.27|15
1638723910000|2021-12-05 17:05:10|297.4|293.3|297.32|293.22|297.45|293.35|297.29|293.19|21
1638723920000|2021-12-05 17:05:20|297.31|293.21|297.75|293.65|297.79|293.69|297.31|293.21|31
1638723930000|2021-12-05 17:05:30|297.71|293.61|297.69|293.59|297.86|293.76|297.69|293.59|13
1638723940000|2021-12-05 17:05:40|297.68|293.58|297.66|293.56|297.68|293.58|297.64|293.54|6
1638723950000|2021-12-05 17:05:50|297.65|293.55|297.56|293.46|297.73|293.63|297.55|293.45|19
1638723960000|2021-12-05 17:06:00|297.57|293.47|297.44|293.34|297.57|293.47|297.35|293.25|16
1638723970000|2021-12-05 17:06:10|297.46|293.36|297.61|293.51|297.61|293.51|297.45|293.35|13
1638723980000|2021-12-05 17:06:20|297.59|293.49|297.53|293.43|297.61|293.51|297.53|293.43|9
1638723990000|2021-12-05 17:06:30|297.57|293.47|297.56|293.46|297.59|293.49|297.55|293.45|6
1638724000000|2021-12-05 17:06:40|297.55|293.45|297.53|293.43|297.55|293.45|297.53|293.43|2
1638724010000|2021-12-05 17:06:50|297.58|293.48|297.21|293.11|297.59|293.49|297.21|293.11|24
1638724020000|2021-12-05 17:07:00|297.27|293.17|297.1|293|297.27|293.17|297.09|292.99|16
1638724030000|2021-12-05 17:07:10|297.05|292.95|296.96|292.86|297.05|292.95|296.9|292.8|31
1638724040000|2021-12-05 17:07:20|297.05|292.95|297.19|293.09|297.23|293.13|297.05|292.95|26
1638724050000|2021-12-05 17:07:30|297.18|293.08|297.2|293.1|297.25|293.15|297.18|293.08|16
1638724060000|2021-12-05 17:07:40|297.22|293.12|297.23|293.13|297.28|293.18|297.22|293.12|12
1638724070000|2021-12-05 17:07:50|297.25|293.15|297.26|293.16|297.26|293.16|297.23|293.13|11
1638724080000|2021-12-05 17:08:00|297.25|293.15|297.23|293.13|297.27|293.17|297.19|293.09|20
1638724090000|2021-12-05 17:08:10|297.25|293.15|297.1|293|297.25|293.15|297.09|292.99|13
1638724100000|2021-12-05 17:08:20|297.07|292.97|297.17|293.07|297.17|293.07|297.07|292.97|24
1638724110000|2021-12-05 17:08:30|297.16|293.06|297.04|292.94|297.22|293.12|297.01|292.91|28
1638724120000|2021-12-05 17:08:40|297.02|292.92|296.94|292.84|297.06|292.96|296.94|292.84|12
1638724130000|2021-12-05 17:08:50|296.93|292.83|296.84|292.74|296.98|292.88|296.84|292.74|20
1638724140000|2021-12-05 17:09:00|296.86|292.76|296.88|292.78|296.9|292.8|296.67|292.57|23
1638724150000|2021-12-05 17:09:10|296.87|292.77|296.97|292.87|296.97|292.87|296.85|292.75|27
1638724160000|2021-12-05 17:09:20|296.98|292.88|297.06|292.96|297.12|293.02|296.98|292.88|23
1638724170000|2021-12-05 17:09:30|297.07|292.97|297.03|292.93|297.07|292.97|296.99|292.89|15
1638724180000|2021-12-05 17:09:40|297.06|292.96|297.32|293.22|297.4|293.3|297.05|292.95|30
1638724190000|2021-12-05 17:09:50|297.33|293.23|297.17|293.07|297.33|293.23|297.11|293.01|18
1638724200000|2021-12-05 17:10:00|297.06|292.96|297.16|293.06|297.18|293.08|297.06|292.96|13
1638724210000|2021-12-05 17:10:10|297.19|293.09|297.12|293.02|297.21|293.11|297.11|293.01|5
1638724220000|2021-12-05 17:10:20|297.11|293.01|297.35|293.25|297.38|293.28|297.11|293.01|19
1638724230000|2021-12-05 17:10:30|297.34|293.24|297.44|293.34|297.44|293.34|297.34|293.24|13
1638724240000|2021-12-05 17:10:40|297.38|293.28|297.26|293.16|297.39|293.29|297.26|293.16|10
1638724250000|2021-12-05 17:10:50|297.23|293.13|297.29|293.19|297.3|293.2|297.23|293.13|9
1638724260000|2021-12-05 17:11:00|297.28|293.18|297.69|293.59|297.69|293.59|297.28|293.18|29
1638724270000|2021-12-05 17:11:10|297.67|293.57|297.67|293.57|297.68|293.58|297.65|293.55|10
1638724280000|2021-12-05 17:11:20|297.69|293.59|297.58|293.48|297.69|293.59|297.5|293.4|23
1638724290000|2021-12-05 17:11:30|297.63|293.53|297.77|293.67|297.77|293.67|297.52|293.42|26
1638724300000|2021-12-05 17:11:40|297.75|293.65|297.7|293.6|297.83|293.73|297.66|293.56|24
1638724310000|2021-12-05 17:11:50|297.71|293.61|297.73|293.63|297.73|293.63|297.68|293.58|10
1638724320000|2021-12-05 17:12:00|297.72|293.62|297.81|293.71|297.83|293.73|297.72|293.62|16
1638724330000|2021-12-05 17:12:10|297.76|293.66|297.66|293.56|297.76|293.66|297.64|293.54|14
1638724340000|2021-12-05 17:12:20|297.53|293.43|297.53|293.43|297.56|293.46|297.49|293.39|9
1638724350000|2021-12-05 17:12:30|297.54|293.44|297.52|293.42|297.54|293.44|297.45|293.35|11
1638724360000|2021-12-05 17:12:40|297.61|293.51|297.48|293.38|297.61|293.51|297.48|293.38|14
1638724370000|2021-12-05 17:12:50|297.56|293.46|297.9|293.8|297.9|293.8|297.52|293.42|27
1638724380000|2021-12-05 17:13:00|297.89|293.79|297.8|293.7|297.92|293.82|297.76|293.66|18
1638724390000|2021-12-05 17:13:10|297.85|293.75|297.92|293.82|297.92|293.82|297.83|293.73|14
1638724400000|2021-12-05 17:13:20|297.9|293.8|298.02|293.92|298.02|293.92|297.9|293.8|16
1638724410000|2021-12-05 17:13:30|298|293.9|298.12|294.02|298.12|294.02|298|293.9|16
1638724420000|2021-12-05 17:13:40|298.09|293.99|297.9|293.8|298.09|293.99|297.89|293.79|21
1638724430000|2021-12-05 17:13:50|297.89|293.79|298.01|293.91|298.02|293.92|297.89|293.79|16
1638724440000|2021-12-05 17:14:00|298|293.9|298.21|294.11|298.23|294.13|297.99|293.89|23
1638724450000|2021-12-05 17:14:10|298.2|294.1|298.17|294.07|298.23|294.13|298.1|294|16
1638724460000|2021-12-05 17:14:20|298.18|294.08|298.28|294.18|298.31|294.21|298.1|294|24
1638724470000|2021-12-05 17:14:30|298.27|294.17|298.38|294.28|298.41|294.31|298.27|294.17|16
1638724480000|2021-12-05 17:14:40|298.39|294.29|298.36|294.26|298.46|294.36|298.35|294.25|24
1638724490000|2021-12-05 17:14:50|298.38|294.28|298.47|294.37|298.48|294.38|298.35|294.25|14
1638724500000|2021-12-05 17:15:00|298.46|294.36|298.22|294.12|298.49|294.39|298.15|294.05|23
1638724510000|2021-12-05 17:15:10|298.25|294.15|298.18|294.08|298.28|294.18|298.17|294.07|12
1638724520000|2021-12-05 17:15:20|298.14|294.04|297.73|293.63|298.19|294.09|297.72|293.62|22
1638724530000|2021-12-05 17:15:30|297.72|293.62|297.45|293.35|297.73|293.63|297.4|293.3|18
1638724540000|2021-12-05 17:15:40|297.46|293.36|297.26|293.16|297.47|293.37|297.25|293.15|14
1638724550000|2021-12-05 17:15:50|297.25|293.15|297.44|293.34|297.44|293.34|297.24|293.14|29
1638724560000|2021-12-05 17:16:00|297.52|293.42|297.58|293.48|297.62|293.52|297.49|293.39|22
1638724570000|2021-12-05 17:16:10|297.59|293.49|297.39|293.29|297.62|293.52|297.37|293.27|23
1638724580000|2021-12-05 17:16:20|297.33|293.23|297.4|293.3|297.42|293.32|297.33|293.23|15
1638724590000|2021-12-05 17:16:30|297.41|293.31|297.44|293.34|297.47|293.37|297.39|293.29|14
1638724600000|2021-12-05 17:16:40|297.37|293.27|297.54|293.44|297.59|293.49|297.32|293.22|28
1638724610000|2021-12-05 17:16:50|297.53|293.43|297.88|293.78|297.89|293.79|297.53|293.43|15
1638724620000|2021-12-05 17:17:00|297.9|293.8|298.27|294.17|298.31|294.21|297.9|293.8|31
1638724630000|2021-12-05 17:17:10|298.26|294.16|298.07|293.97|298.26|294.16|298.06|293.96|35
1638724640000|2021-12-05 17:17:20|298.1|294|297.66|293.56|298.1|294|297.66|293.56|26
1638724650000|2021-12-05 17:17:30|297.67|293.57|297.97|293.87|297.97|293.87|297.6|293.5|21
1638724660000|2021-12-05 17:17:40|297.94|293.84|298.08|293.98|298.09|293.99|297.93|293.83|16
1638724670000|2021-12-05 17:17:50|298.07|293.97|298.15|294.05|298.21|294.11|298.06|293.96|16
1638724680000|2021-12-05 17:18:00|298.18|294.08|298.31|294.21|298.38|294.28|298.18|294.08|16
1638724690000|2021-12-05 17:18:10|298.33|294.23|298.24|294.14|298.33|294.23|298.24|294.14|16
1638724700000|2021-12-05 17:18:20|298.25|294.15|298.09|293.99|298.25|294.15|298.09|293.99|16
1638724710000|2021-12-05 17:18:30|298.1|294|298.34|294.24|298.34|294.24|298.1|294|25
1638724720000|2021-12-05 17:18:40|298.35|294.25|298.35|294.25|298.38|294.28|298.23|294.13|23
1638724730000|2021-12-05 17:18:50|298.36|294.26|298.35|294.25|298.36|294.26|298.34|294.24|4
1638724740000|2021-12-05 17:19:00|298.36|294.26|298.55|294.45|298.55|294.45|298.31|294.21|23
1638724750000|2021-12-05 17:19:10|298.54|294.44|298.89|294.79|298.89|294.79|298.54|294.44|31
1638724760000|2021-12-05 17:19:20|298.9|294.8|299.47|295.37|299.5|295.4|298.9|294.8|35
1638724770000|2021-12-05 17:19:30|299.48|295.38|299.14|295.04|299.48|295.38|299.13|295.03|22
1638724780000|2021-12-05 17:19:40|299.15|295.05|299.26|295.16|299.3|295.2|299.15|295.05|12
1638724790000|2021-12-05 17:19:50|299.27|295.17|299.18|295.08|299.36|295.26|299.07|294.97|28
1638724800000|2021-12-05 17:20:00|299.19|295.09|299.31|295.21|299.31|295.21|299.09|294.99|29
1638724810000|2021-12-05 17:20:10|299.34|295.24|299.21|295.11|299.43|295.33|299.19|295.09|23
1638724820000|2021-12-05 17:20:20|299.19|295.09|299.13|295.03|299.21|295.11|299.11|295.01|14
1638724830000|2021-12-05 17:20:30|299.07|294.97|299.28|295.18|299.28|295.18|299.02|294.92|20
1638724840000|2021-12-05 17:20:40|299.24|295.14|299.47|295.37|299.48|295.38|299.24|295.14|28
1638724850000|2021-12-05 17:20:50|299.48|295.38|299.52|295.42|299.53|295.43|299.39|295.29|26
1638724860000|2021-12-05 17:21:00|299.58|295.48|299.47|295.37|299.65|295.55|299.45|295.35|30
1638724870000|2021-12-05 17:21:10|299.46|295.36|299.51|295.41|299.51|295.41|299.37|295.27|18
1638724880000|2021-12-05 17:21:20|299.52|295.42|299.31|295.21|299.52|295.42|299.31|295.21|16
1638724890000|2021-12-05 17:21:30|299.33|295.23|299.3|295.2|299.33|295.23|299.19|295.09|18
1638724900000|2021-12-05 17:21:40|299.35|295.25|299.64|295.54|299.64|295.54|299.35|295.25|18
1638724910000|2021-12-05 17:21:50|299.62|295.52|299.53|295.43|299.64|295.54|299.42|295.32|24
1638724920000|2021-12-05 17:22:00|299.52|295.42|299.77|295.67|299.84|295.74|299.52|295.42|26
1638724930000|2021-12-05 17:22:10|299.72|295.62|299.67|295.57|299.76|295.66|299.61|295.51|16
1638724940000|2021-12-05 17:22:20|299.66|295.56|299.56|295.46|299.77|295.67|299.56|295.46|19
1638724950000|2021-12-05 17:22:30|299.59|295.49|299.6|295.5|299.65|295.55|299.59|295.49|10
1638724960000|2021-12-05 17:22:40|299.58|295.48|299.61|295.51|299.68|295.58|299.58|295.48|12
1638724970000|2021-12-05 17:22:50|299.62|295.52|299.76|295.66|299.86|295.76|299.62|295.52|19
1638724980000|2021-12-05 17:23:00|299.77|295.67|299.73|295.63|299.84|295.74|299.63|295.53|24
1638724990000|2021-12-05 17:23:10|299.74|295.64|299.79|295.69|299.84|295.74|299.73|295.63|15
1638725000000|2021-12-05 17:23:20|299.8|295.7|299.78|295.68|299.85|295.75|299.78|295.68|7
1638725010000|2021-12-05 17:23:30|299.77|295.67|300.1|296|300.18|296.08|299.77|295.67|31
1638725020000|2021-12-05 17:23:40|300.11|296.01|300.34|296.24|300.43|296.33|300.11|296.01|30
1638725030000|2021-12-05 17:23:50|300.33|296.23|300.15|296.05|300.34|296.24|300.1|296|14
1638725040000|2021-12-05 17:24:00|300.16|296.06|300.16|296.06|300.31|296.21|300.12|296.02|29
1638725050000|2021-12-05 17:24:10|300.15|296.05|300.04|295.94|300.16|296.06|299.83|295.73|33
1638725060000|2021-12-05 17:24:20|300.05|295.95|300.53|296.43|300.55|296.45|300.05|295.95|33
1638725070000|2021-12-05 17:24:30|300.52|296.42|300.58|296.48|300.6|296.5|300.48|296.38|27
1638725080000|2021-12-05 17:24:40|300.57|296.47|300.55|296.45|300.73|296.63|300.55|296.45|29
1638725090000|2021-12-05 17:24:50|300.52|296.42|300.3|296.2|300.66|296.56|300.3|296.2|29
1638725100000|2021-12-05 17:25:00|300.29|296.19|300.09|295.99|300.42|296.32|300.09|295.99|28
1638725110000|2021-12-05 17:25:10|300.08|295.98|300.07|295.97|300.09|295.99|299.89|295.79|30
1638725120000|2021-12-05 17:25:20|300.09|295.99|300.39|296.29|300.39|296.29|300.07|295.97|22
1638725130000|2021-12-05 17:25:30|300.4|296.3|300.69|296.59|300.69|296.59|300.4|296.3|22
1638725140000|2021-12-05 17:25:40|300.71|296.61|300.85|296.75|301.1|297|300.68|296.58|28
1638725150000|2021-12-05 17:25:50|300.83|296.73|300.77|296.67|300.83|296.73|300.64|296.54|23
1638725160000|2021-12-05 17:26:00|300.75|296.65|300.79|296.69|300.79|296.69|300.58|296.48|26
1638725170000|2021-12-05 17:26:10|300.8|296.7|300.7|296.6|300.8|296.7|300.62|296.52|29
1638725180000|2021-12-05 17:26:20|300.73|296.63|300.51|296.41|300.74|296.64|300.45|296.35|31
1638725190000|2021-12-05 17:26:30|300.55|296.45|300.75|296.65|300.75|296.65|300.52|296.42|20
1638725200000|2021-12-05 17:26:40|300.74|296.64|301.11|297.01|301.15|297.05|300.68|296.58|30
1638725210000|2021-12-05 17:26:50|301.08|296.98|300.98|296.88|301.13|297.03|300.98|296.88|23
1638725220000|2021-12-05 17:27:00|300.96|296.86|301.03|296.93|301.03|296.93|300.83|296.73|20
1638725230000|2021-12-05 17:27:10|301.09|296.99|301.05|296.95|301.17|297.07|301.04|296.94|24
1638725240000|2021-12-05 17:27:20|301.01|296.91|301.14|297.04|301.14|297.04|300.97|296.87|21
1638725250000|2021-12-05 17:27:30|301.13|297.03|301.39|297.29|301.41|297.31|301.13|297.03|22
1638725260000|2021-12-05 17:27:40|301.38|297.28|301.39|297.29|301.49|297.39|301.31|297.21|26
1638725270000|2021-12-05 17:27:50|301.31|297.21|301.19|297.09|301.41|297.31|301.05|296.95|32
1638725280000|2021-12-05 17:28:00|301.16|297.06|300.95|296.85|301.18|297.08|300.95|296.85|21
1638725290000|2021-12-05 17:28:10|300.92|296.82|301.14|297.04|301.15|297.05|300.84|296.74|27
1638725300000|2021-12-05 17:28:20|301.16|297.06|301.48|297.38|301.5|297.4|301.16|297.06|30
1638725310000|2021-12-05 17:28:30|301.5|297.4|301.46|297.36|301.57|297.47|301.41|297.31|28
1638725320000|2021-12-05 17:28:40|301.48|297.38|301.44|297.34|301.51|297.41|301.38|297.28|18
1638725330000|2021-12-05 17:28:50|301.43|297.33|301.47|297.37|301.54|297.44|301.42|297.32|11
1638725340000|2021-12-05 17:29:00|301.45|297.35|301.6|297.5|301.61|297.51|301.39|297.29|18
1638725350000|2021-12-05 17:29:10|301.59|297.49|301.98|297.88|302.03|297.93|301.59|297.49|35
1638725360000|2021-12-05 17:29:20|302.03|297.93|301.46|297.36|302.03|297.93|301.42|297.32|34
1638725370000|2021-12-05 17:29:30|301.42|297.32|301.5|297.4|301.51|297.41|301.41|297.31|11
1638725380000|2021-12-05 17:29:40|301.52|297.42|301.62|297.52|301.63|297.53|301.48|297.38|19
1638725390000|2021-12-05 17:29:50|301.59|297.49|301.72|297.62|301.72|297.62|301.59|297.49|16
1638725400000|2021-12-05 17:30:00|301.75|297.65|301.97|297.87|302.01|297.91|301.68|297.58|33
1638725410000|2021-12-05 17:30:10|301.98|297.88|301.88|297.78|301.99|297.89|301.85|297.75|25
1638725420000|2021-12-05 17:30:20|301.85|297.75|301.97|297.87|301.97|297.87|301.76|297.66|29
1638725430000|2021-12-05 17:30:30|301.96|297.86|301.99|297.89|302.05|297.95|301.94|297.84|17
1638725440000|2021-12-05 17:30:40|302|297.9|301.98|297.88|302|297.9|301.85|297.75|22
1638725450000|2021-12-05 17:30:50|301.97|297.87|302.06|297.96|302.11|298.01|301.97|297.87|15
1638725460000|2021-12-05 17:31:00|302.08|297.98|302.19|298.09|302.24|298.14|302.04|297.94|27
1638725470000|2021-12-05 17:31:10|302.1|298|302.2|298.1|302.23|298.13|302.1|298|22
1638725480000|2021-12-05 17:31:20|302.18|298.08|302.24|298.14|302.26|298.16|302.18|298.08|13
1638725490000|2021-12-05 17:31:30|302.23|298.13|302.34|298.24|302.34|298.24|302.14|298.04|23
1638725500000|2021-12-05 17:31:40|302.35|298.25|301.94|297.84|302.35|298.25|301.94|297.84|16
1638725510000|2021-12-05 17:31:50|301.98|297.88|302.23|298.13|302.25|298.15|301.97|297.87|23
1638725520000|2021-12-05 17:32:00|302.21|298.11|302.21|298.11|302.21|298.11|302.08|297.98|22
1638725530000|2021-12-05 17:32:10|302.2|298.1|302.25|298.15|302.26|298.16|302.15|298.05|22
1638725540000|2021-12-05 17:32:20|302.27|298.17|302.73|298.63|302.73|298.63|302.26|298.16|28
1638725550000|2021-12-05 17:32:30|302.75|298.65|302.78|298.68|302.92|298.82|302.67|298.57|26
1638725560000|2021-12-05 17:32:40|302.95|298.85|303.32|299.22|303.34|299.24|302.89|298.79|24
1638725570000|2021-12-05 17:32:50|303.37|299.27|302.95|298.85|303.37|299.27|302.94|298.84|34
1638725580000|2021-12-05 17:33:00|302.96|298.86|302.77|298.67|302.98|298.88|302.7|298.6|29
1638725590000|2021-12-05 17:33:10|302.78|298.68|303.07|298.97|303.07|298.97|302.76|298.66|30
1638725600000|2021-12-05 17:33:20|303.08|298.98|303.05|298.95|303.13|299.03|302.88|298.78|27
1638725610000|2021-12-05 17:33:30|303.08|298.98|302.87|298.77|303.08|298.98|302.8|298.7|27
1638725620000|2021-12-05 17:33:40|302.86|298.76|303.09|298.99|303.13|299.03|302.84|298.74|26
1638725630000|2021-12-05 17:33:50|303.1|299|303|298.9|303.1|299|302.99|298.89|19
1638725640000|2021-12-05 17:34:00|302.98|298.88|302.84|298.74|303|298.9|302.81|298.71|24
1638725650000|2021-12-05 17:34:10|302.82|298.72|302.81|298.71|302.84|298.74|302.54|298.44|29
1638725660000|2021-12-05 17:34:20|302.84|298.74|302.92|298.82|302.92|298.82|302.79|298.69|24
1638725670000|2021-12-05 17:34:30|302.88|298.78|302.69|298.59|302.89|298.79|302.69|298.59|26
1638725680000|2021-12-05 17:34:40|302.7|298.6|302.69|298.59|302.8|298.7|302.65|298.55|29
1638725690000|2021-12-05 17:34:50|302.68|298.58|302.77|298.67|302.77|298.67|302.62|298.52|14
1638725700000|2021-12-05 17:35:00|302.8|298.7|303.7|299.6|303.79|299.69|302.8|298.7|32
1638725710000|2021-12-05 17:35:10|303.67|299.57|303.14|299.04|303.75|299.65|303.11|299.01|33
1638725720000|2021-12-05 17:35:20|303.11|299.01|303.06|298.96|303.34|299.24|303.06|298.96|28
1638725730000|2021-12-05 17:35:30|303.08|298.98|303.08|298.98|303.25|299.15|303.05|298.95|27
1638725740000|2021-12-05 17:35:40|303.09|298.99|303.14|299.04|303.22|299.12|302.97|298.87|30
1638725750000|2021-12-05 17:35:50|303.13|299.03|302.94|298.84|303.13|299.03|302.79|298.69|30
1638725760000|2021-12-05 17:36:00|302.89|298.79|302.38|298.28|302.89|298.79|302.21|298.11|32
1638725770000|2021-12-05 17:36:10|302.27|298.17|302.38|298.28|302.46|298.36|302.23|298.13|31
1638725780000|2021-12-05 17:36:20|302.41|298.31|302.85|298.75|302.85|298.75|302.38|298.28|28
1638725790000|2021-12-05 17:36:30|302.83|298.73|302.66|298.56|302.91|298.81|302.62|298.52|31
1638725800000|2021-12-05 17:36:40|302.69|298.59|302.68|298.58|302.71|298.61|302.6|298.5|25
1638725810000|2021-12-05 17:36:50|302.74|298.64|302.54|298.44|302.74|298.64|302.47|298.37|22
1638725820000|2021-12-05 17:37:00|302.42|298.32|302.73|298.63|302.75|298.65|302.42|298.32|15
1638725830000|2021-12-05 17:37:10|302.76|298.66|302.87|298.77|302.87|298.77|302.7|298.6|18
1638725840000|2021-12-05 17:37:20|302.88|298.78|302.72|298.62|303.1|299|302.72|298.62|29
1638725850000|2021-12-05 17:37:30|302.75|298.65|302.71|298.61|302.77|298.67|302.62|298.52|23
1638725860000|2021-12-05 17:37:40|302.72|298.62|302.55|298.45|302.73|298.63|302.53|298.43|17
1638725870000|2021-12-05 17:37:50|302.59|298.49|302.62|298.52|302.62|298.52|302.58|298.48|8
1638725880000|2021-12-05 17:38:00|302.64|298.54|302.63|298.53|302.73|298.63|302.63|298.53|17
1638725890000|2021-12-05 17:38:10|302.64|298.54|302.69|298.59|302.71|298.61|302.58|298.48|12
1638725900000|2021-12-05 17:38:20|302.66|298.56|302.67|298.57|302.76|298.66|302.62|298.52|19
1638725910000|2021-12-05 17:38:30|302.64|298.54|302.77|298.67|302.77|298.67|302.61|298.51|16
1638725920000|2021-12-05 17:38:40|302.78|298.68|302.85|298.75|302.87|298.77|302.74|298.64|15
1638725930000|2021-12-05 17:38:50|302.89|298.79|302.79|298.69|302.89|298.79|302.79|298.69|13
1638725940000|2021-12-05 17:39:00|302.8|298.7|302.79|298.69|302.8|298.7|302.7|298.6|16
1638725950000|2021-12-05 17:39:10|302.78|298.68|302.91|298.81|302.99|298.89|302.78|298.68|25
1638725960000|2021-12-05 17:39:20|302.88|298.78|302.84|298.74|302.88|298.78|302.73|298.63|19
1638725970000|2021-12-05 17:39:30|302.9|298.8|302.86|298.76|302.92|298.82|302.83|298.73|17
1638725980000|2021-12-05 17:39:40|302.84|298.74|302.79|298.69|302.84|298.74|302.75|298.65|16
1638725990000|2021-12-05 17:39:50|302.81|298.71|302.84|298.74|302.89|298.79|302.81|298.71|11
1638726000000|2021-12-05 17:40:00|302.85|298.75|302.86|298.76|302.91|298.81|302.85|298.75|13
1638726010000|2021-12-05 17:40:10|302.87|298.77|302.93|298.83|302.93|298.83|302.73|298.63|25
1638726020000|2021-12-05 17:40:20|303.11|299.01|303.45|299.35|303.46|299.36|303.11|299.01|17
1638726030000|2021-12-05 17:40:30|303.43|299.33|303.19|299.09|303.43|299.33|303.19|299.09|25
1638726040000|2021-12-05 17:40:40|303.2|299.1|303.46|299.36|303.46|299.36|303.18|299.08|22
1638726050000|2021-12-05 17:40:50|303.45|299.35|303.36|299.26|303.46|299.36|303.34|299.24|22
1638726060000|2021-12-05 17:41:00|303.38|299.28|303.47|299.37|303.51|299.41|303.36|299.26|15
1638726070000|2021-12-05 17:41:10|303.52|299.42|303.34|299.24|303.54|299.44|303.26|299.16|33
1638726080000|2021-12-05 17:41:20|303.3|299.2|303.28|299.18|303.31|299.21|303.15|299.05|25
1638726090000|2021-12-05 17:41:30|303.29|299.19|303.24|299.14|303.39|299.29|303.24|299.14|32
1638726100000|2021-12-05 17:41:40|303.21|299.11|303.15|299.05|303.24|299.14|303.14|299.04|13
1638726110000|2021-12-05 17:41:50|303.16|299.06|303.25|299.15|303.27|299.17|303.16|299.06|18
1638726120000|2021-12-05 17:42:00|303.22|299.12|303.38|299.28|303.43|299.33|303.17|299.07|22
1638726130000|2021-12-05 17:42:10|303.4|299.3|303.32|299.22|303.44|299.34|303.3|299.2|21
1638726140000|2021-12-05 17:42:20|303.34|299.24|303.35|299.25|303.37|299.27|303.24|299.14|20
1638726150000|2021-12-05 17:42:30|303.34|299.24|303.21|299.11|303.34|299.24|303.21|299.11|16
1638726160000|2021-12-05 17:42:40|303.19|299.09|303.34|299.24|303.35|299.25|303.19|299.09|9
1638726170000|2021-12-05 17:42:50|303.33|299.23|303.13|299.03|303.35|299.25|303.13|299.03|15
1638726180000|2021-12-05 17:43:00|303.14|299.04|303.32|299.22|303.35|299.25|303.13|299.03|25
1638726190000|2021-12-05 17:43:10|303.3|299.2|303.17|299.07|303.3|299.2|303.16|299.06|18
1638726200000|2021-12-05 17:43:20|303.12|299.02|303.11|299.01|303.15|299.05|303.1|299|13
1638726210000|2021-12-05 17:43:30|303.12|299.02|303.15|299.05|303.15|299.05|303.11|299.01|7
1638726220000|2021-12-05 17:43:40|303.17|299.07|303.07|298.97|303.17|299.07|303.06|298.96|15
1638726230000|2021-12-05 17:43:50|303.08|298.98|303.05|298.95|303.08|298.98|302.99|298.89|15
1638726240000|2021-12-05 17:44:00|303.02|298.92|303.06|298.96|303.07|298.97|302.99|298.89|11
1638726250000|2021-12-05 17:44:10|303.08|298.98|303.05|298.95|303.1|299|303.04|298.94|16
1638726260000|2021-12-05 17:44:20|303.03|298.93|302.93|298.83|303.12|299.02|302.93|298.83|15
1638726270000|2021-12-05 17:44:30|302.92|298.82|302.75|298.65|302.93|298.83|302.7|298.6|10
1638726280000|2021-12-05 17:44:40|302.74|298.64|302.85|298.75|302.85|298.75|302.74|298.64|10
1638726290000|2021-12-05 17:44:50|302.88|298.78|302.8|298.7|302.92|298.82|302.8|298.7|9
1638726300000|2021-12-05 17:45:00|302.78|298.68|302.98|298.88|302.99|298.89|302.78|298.68|13
1638726310000|2021-12-05 17:45:10|303.03|298.93|302.89|298.79|303.03|298.93|302.88|298.78|13
1638726320000|2021-12-05 17:45:20|302.82|298.72|302.57|298.47|302.82|298.72|302.55|298.45|21
1638726330000|2021-12-05 17:45:30|302.54|298.44|302.37|298.27|302.55|298.45|302.34|298.24|23
1638726340000|2021-12-05 17:45:40|302.38|298.28|302.33|298.23|302.38|298.28|302.29|298.19|8
1638726350000|2021-12-05 17:45:50|302.34|298.24|302.34|298.24|302.37|298.27|302.24|298.14|15
1638726360000|2021-12-05 17:46:00|302.46|298.36|302.37|298.27|302.49|298.39|302.33|298.23|20
1638726370000|2021-12-05 17:46:10|302.38|298.28|302.6|298.5|302.67|298.57|302.38|298.28|23
1638726380000|2021-12-05 17:46:20|302.59|298.49|302.4|298.3|302.59|298.49|302.38|298.28|15
1638726390000|2021-12-05 17:46:30|302.31|298.21|302.36|298.26|302.36|298.26|302.31|298.21|11
1638726400000|2021-12-05 17:46:40|302.37|298.27|302.3|298.2|302.37|298.27|302.23|298.13|16
1638726410000|2021-12-05 17:46:50|302.28|298.18|302.17|298.07|302.28|298.18|302.17|298.07|16
1638726420000|2021-12-05 17:47:00|302.18|298.08|302.18|298.08|302.19|298.09|302.17|298.07|4
1638726430000|2021-12-05 17:47:10|302.19|298.09|302.25|298.15|302.26|298.16|302.19|298.09|11
1638726440000|2021-12-05 17:47:20|302.21|298.11|302.36|298.26|302.36|298.26|302.17|298.07|14
1638726450000|2021-12-05 17:47:30|302.46|298.36|302.48|298.38|302.48|298.38|302.45|298.35|5
1638726460000|2021-12-05 17:47:40|302.49|298.39|302.48|298.38|302.51|298.41|302.43|298.33|15
1638726470000|2021-12-05 17:47:50|302.49|298.39|302.45|298.35|302.63|298.53|302.44|298.34|21
1638726480000|2021-12-05 17:48:00|302.4|298.3|302.31|298.21|302.41|298.31|302.31|298.21|17
1638726490000|2021-12-05 17:48:10|302.3|298.2|302.28|298.18|302.31|298.21|302.24|298.14|13
1638726500000|2021-12-05 17:48:20|302.3|298.2|302.52|298.42|302.53|298.43|302.3|298.2|22
1638726510000|2021-12-05 17:48:30|302.53|298.43|302.4|298.3|302.53|298.43|302.4|298.3|11
1638726520000|2021-12-05 17:48:40|302.41|298.31|302.31|298.21|302.43|298.33|302.31|298.21|11
1638726530000|2021-12-05 17:48:50|302.26|298.16|302.28|298.18|302.28|298.18|302.21|298.11|11
1638726540000|2021-12-05 17:49:00|302.27|298.17|302.18|298.08|302.32|298.22|302.17|298.07|12
1638726550000|2021-12-05 17:49:10|302.17|298.07|302.23|298.13|302.23|298.13|302.14|298.04|13
1638726560000|2021-12-05 17:49:20|302.22|298.12|302.32|298.22|302.35|298.25|302.2|298.1|12
1638726570000|2021-12-05 17:49:30|302.33|298.23|302.44|298.34|302.51|298.41|302.32|298.22|22
1638726580000|2021-12-05 17:49:40|302.48|298.38|302.43|298.33|302.49|298.39|302.4|298.3|10
1638726590000|2021-12-05 17:49:50|302.44|298.34|302.47|298.37|302.48|298.38|302.4|298.3|17
1638726600000|2021-12-05 17:50:00|302.49|298.39|302.35|298.25|302.49|298.39|302.3|298.2|19
1638726610000|2021-12-05 17:50:10|302.39|298.29|302.28|298.18|302.39|298.29|302.16|298.06|23
1638726620000|2021-12-05 17:50:20|302.29|298.19|302.27|298.17|302.34|298.24|302.26|298.16|16
1638726630000|2021-12-05 17:50:30|302.26|298.16|302.54|298.44|302.55|298.45|302.26|298.16|15
1638726640000|2021-12-05 17:50:40|302.56|298.46|302.8|298.7|302.8|298.7|302.54|298.44|26
1638726650000|2021-12-05 17:50:50|302.81|298.71|302.9|298.8|302.91|298.81|302.79|298.69|24
1638726660000|2021-12-05 17:51:00|302.88|298.78|302.68|298.58|302.9|298.8|302.67|298.57|16
1638726670000|2021-12-05 17:51:10|302.66|298.56|302.66|298.56|302.69|298.59|302.65|298.55|18
1638726680000|2021-12-05 17:51:20|302.67|298.57|302.85|298.75|302.85|298.75|302.67|298.57|12
1638726690000|2021-12-05 17:51:30|302.82|298.72|302.79|298.69|302.83|298.73|302.78|298.68|12
1638726700000|2021-12-05 17:51:40|302.78|298.68|302.63|298.53|302.8|298.7|302.61|298.51|14
1638726710000|2021-12-05 17:51:50|302.61|298.51|302.54|298.44|302.61|298.51|302.53|298.43|9
1638726720000|2021-12-05 17:52:00|302.53|298.43|302.41|298.31|302.54|298.44|302.36|298.26|16
1638726730000|2021-12-05 17:52:10|302.43|298.33|302.41|298.31|302.45|298.35|302.4|298.3|13
1638726740000|2021-12-05 17:52:20|302.42|298.32|302.33|298.23|302.42|298.32|302.33|298.23|8
1638726750000|2021-12-05 17:52:30|302.35|298.25|302.5|298.4|302.51|298.41|302.35|298.25|22
1638726760000|2021-12-05 17:52:40|302.68|298.58|304.43|300.33|306.36|302.26|302.68|298.58|36
1638726770000|2021-12-05 17:52:50|304.41|300.31|304.21|300.11|304.41|300.31|303.83|299.73|27
1638726780000|2021-12-05 17:53:00|304.2|300.1|304.2|300.1|304.34|300.24|303.93|299.83|30
1638726790000|2021-12-05 17:53:10|304.18|300.08|304.02|299.92|304.5|300.4|304.02|299.92|30
1638726800000|2021-12-05 17:53:20|304.08|299.98|304.59|300.49|304.65|300.55|304|299.9|34
1638726810000|2021-12-05 17:53:30|304.57|300.47|305.29|301.19|305.37|301.27|304.55|300.45|27
1638726820000|2021-12-05 17:53:40|305.36|301.26|305.73|301.63|306.17|302.07|305.36|301.26|35
1638726830000|2021-12-05 17:53:50|305.67|301.57|305.32|301.22|305.68|301.58|305.29|301.19|24
1638726840000|2021-12-05 17:54:00|305.28|301.18|305.72|301.62|305.79|301.69|305.11|301.01|29
1638726850000|2021-12-05 17:54:10|305.73|301.63|305.6|301.5|305.74|301.64|305.4|301.3|22
1638726860000|2021-12-05 17:54:20|305.53|301.43|305.49|301.39|305.6|301.5|305.18|301.08|38
1638726870000|2021-12-05 17:54:30|305.5|301.4|305.73|301.63|305.76|301.66|305.44|301.34|32
1638726880000|2021-12-05 17:54:40|305.71|301.61|305.75|301.65|305.81|301.71|305.68|301.58|24
1638726890000|2021-12-05 17:54:50|305.76|301.66|305.75|301.65|305.79|301.69|305.67|301.57|25
1638726900000|2021-12-05 17:55:00|305.77|301.67|305.67|301.57|305.77|301.67|305.65|301.55|16
1638726910000|2021-12-05 17:55:10|305.62|301.52|305.41|301.31|305.62|301.52|305.37|301.27|20
1638726920000|2021-12-05 17:55:20|305.35|301.25|305.51|301.41|305.52|301.42|305.33|301.23|16
1638726930000|2021-12-05 17:55:30|305.5|301.4|305.51|301.41|305.67|301.57|305.47|301.37|20
1638726940000|2021-12-05 17:55:40|305.45|301.35|305.41|301.31|305.59|301.49|305.4|301.3|26
1638726950000|2021-12-05 17:55:50|305.39|301.29|305.43|301.33|305.47|301.37|305.37|301.27|28
1638726960000|2021-12-05 17:56:00|305.4|301.3|305.28|301.18|305.41|301.31|305.27|301.17|27
1638726970000|2021-12-05 17:56:10|305.25|301.15|304.77|300.67|305.25|301.15|304.7|300.6|32
1638726980000|2021-12-05 17:56:20|304.72|300.62|304.58|300.48|304.74|300.64|304.32|300.22|31
1638726990000|2021-12-05 17:56:30|304.62|300.52|304.5|300.4|304.63|300.53|304.45|300.35|18
1638727000000|2021-12-05 17:56:40|304.47|300.37|304.36|300.26|304.51|300.41|304.33|300.23|26
1638727010000|2021-12-05 17:56:50|304.39|300.29|304.44|300.34|304.58|300.48|304.39|300.29|19
1638727020000|2021-12-05 17:57:00|304.42|300.32|304.41|300.31|304.5|300.4|304.41|300.31|10
1638727030000|2021-12-05 17:57:10|304.42|300.32|304.45|300.35|304.49|300.39|304.41|300.31|15
1638727040000|2021-12-05 17:57:20|304.42|300.32|304.33|300.23|304.44|300.34|304.28|300.18|18
1638727050000|2021-12-05 17:57:30|304.28|300.18|304.42|300.32|304.48|300.38|304.27|300.17|20
1638727060000|2021-12-05 17:57:40|304.43|300.33|304.4|300.3|304.43|300.33|304.37|300.27|8
1638727070000|2021-12-05 17:57:50|304.44|300.34|304.38|300.28|304.44|300.34|304.36|300.26|21
1638727080000|2021-12-05 17:58:00|304.39|300.29|304.27|300.17|304.39|300.29|304.26|300.16|7
1638727090000|2021-12-05 17:58:10|304.25|300.15|304.24|300.14|304.25|300.15|304.24|300.14|2
1638727100000|2021-12-05 17:58:20|304.19|300.09|304.03|299.93|304.23|300.13|304.03|299.93|21
1638727110000|2021-12-05 17:58:30|304.05|299.95|303.85|299.75|304.05|299.95|303.85|299.75|22
1638727120000|2021-12-05 17:58:40|303.87|299.77|303.96|299.86|303.97|299.87|303.86|299.76|21
1638727130000|2021-12-05 17:58:50|304|299.9|304.04|299.94|304.08|299.98|303.99|299.89|27
1638727140000|2021-12-05 17:59:00|304.05|299.95|304|299.9|304.05|299.95|304|299.9|8
1638727150000|2021-12-05 17:59:10|303.99|299.89|304.2|300.1|304.2|300.1|303.98|299.88|14
1638727160000|2021-12-05 17:59:20|304.27|300.17|304.28|300.18|304.28|300.18|304.26|300.16|5
1638727170000|2021-12-05 17:59:30|304.25|300.15|304.37|300.27|304.37|300.27|304.18|300.08|22
1638727180000|2021-12-05 17:59:40|304.42|300.32|304.35|300.25|304.44|300.34|304.29|300.19|21
1638727190000|2021-12-05 17:59:50|304.36|300.26|304.18|300.08|304.36|300.26|304.18|300.08|23
1638727200000|2021-12-05 18:00:00|304.17|300.07|304.1|300|304.18|300.08|304.05|299.95|29
1638727210000|2021-12-05 18:00:10|304.09|299.99|304.07|299.97|304.1|300|304|299.9|20
1638727220000|2021-12-05 18:00:20|304.04|299.94|303.84|299.74|304.08|299.98|303.84|299.74|21
1638727230000|2021-12-05 18:00:30|303.83|299.73|303.83|299.73|304.02|299.92|303.8|299.7|24
1638727240000|2021-12-05 18:00:40|303.81|299.71|303.83|299.73|303.84|299.74|303.74|299.64|19
1638727250000|2021-12-05 18:00:50|303.81|299.71|303.82|299.72|303.82|299.72|303.81|299.71|2
1638727260000|2021-12-05 18:01:00|303.8|299.7|303.63|299.53|303.81|299.71|303.61|299.51|14
1638727270000|2021-12-05 18:01:10|303.49|299.39|303.55|299.45|303.58|299.48|303.12|299.02|31
1638727280000|2021-12-05 18:01:20|303.57|299.47|303.62|299.52|303.62|299.52|303.53|299.43|21
1638727290000|2021-12-05 18:01:30|303.6|299.5|303.49|299.39|303.64|299.54|303.49|299.39|18
1638727300000|2021-12-05 18:01:40|303.48|299.38|303.39|299.29|303.5|299.4|303.38|299.28|10
1638727310000|2021-12-05 18:01:50|303.4|299.3|303.36|299.26|303.41|299.31|303.32|299.22|13
1638727320000|2021-12-05 18:02:00|303.37|299.27|303.24|299.14|303.39|299.29|303.24|299.14|10
1638727330000|2021-12-05 18:02:10|303.25|299.15|303.16|299.06|303.25|299.15|303.15|299.05|10
1638727340000|2021-12-05 18:02:20|303.18|299.08|302.88|298.78|303.18|299.08|302.85|298.75|34
1638727350000|2021-12-05 18:02:30|302.9|298.8|302.84|298.74|302.9|298.8|302.83|298.73|20
1638727360000|2021-12-05 18:02:40|302.82|298.72|302.77|298.67|302.82|298.72|302.75|298.65|12
1638727370000|2021-12-05 18:02:50|302.76|298.66|302.85|298.75|302.86|298.76|302.76|298.66|19
1638727380000|2021-12-05 18:03:00|302.86|298.76|302.86|298.76|302.86|298.76|302.83|298.73|6
1638727390000|2021-12-05 18:03:10|302.85|298.75|302.84|298.74|302.87|298.77|302.76|298.66|9
1638727400000|2021-12-05 18:03:20|302.83|298.73|302.86|298.76|302.94|298.84|302.83|298.73|16
1638727410000|2021-12-05 18:03:30|302.87|298.77|303.11|299.01|303.13|299.03|302.87|298.77|21
1638727420000|2021-12-05 18:03:40|303.12|299.02|303.07|298.97|303.12|299.02|303.07|298.97|6
1638727430000|2021-12-05 18:03:50|303.08|298.98|303.27|299.17|303.32|299.22|303.07|298.97|23
1638727440000|2021-12-05 18:04:00|303.28|299.18|303.37|299.27|303.37|299.27|303.07|298.97|31
1638727450000|2021-12-05 18:04:10|303.36|299.26|303.84|299.74|303.89|299.79|303.35|299.25|30
1638727460000|2021-12-05 18:04:20|303.85|299.75|303.84|299.74|303.97|299.87|303.81|299.71|27
1638727470000|2021-12-05 18:04:30|303.83|299.73|303.89|299.79|303.94|299.84|303.83|299.73|22
1638727480000|2021-12-05 18:04:40|303.88|299.78|303.76|299.66|303.89|299.79|303.73|299.63|25
1638727490000|2021-12-05 18:04:50|303.75|299.65|303.67|299.57|303.75|299.65|303.64|299.54|22
1638727500000|2021-12-05 18:05:00|303.66|299.56|303.26|299.16|303.66|299.56|303.26|299.16|20
1638727510000|2021-12-05 18:05:10|303.27|299.17|303.15|299.05|303.27|299.17|303.14|299.04|13
1638727520000|2021-12-05 18:05:20|303.13|299.03|302.83|298.73|303.13|299.03|302.82|298.72|23
1638727530000|2021-12-05 18:05:30|302.82|298.72|303.03|298.93|303.03|298.93|302.82|298.72|13
1638727540000|2021-12-05 18:05:40|303.04|298.94|303.15|299.05|303.17|299.07|303.03|298.93|12
1638727550000|2021-12-05 18:05:50|303.14|299.04|303.04|298.94|303.18|299.08|303.01|298.91|18
1638727560000|2021-12-05 18:06:00|303.03|298.93|302.92|298.82|303.04|298.94|302.9|298.8|12
1638727570000|2021-12-05 18:06:10|302.9|298.8|302.82|298.72|302.9|298.8|302.79|298.69|13
1638727580000|2021-12-05 18:06:20|302.79|298.69|302.78|298.68|302.81|298.71|302.76|298.66|8
1638727590000|2021-12-05 18:06:30|302.89|298.79|302.92|298.82|302.93|298.83|302.89|298.79|12
1638727600000|2021-12-05 18:06:40|302.9|298.8|302.9|298.8|302.92|298.82|302.89|298.79|14
1638727610000|2021-12-05 18:06:50|302.92|298.82|302.9|298.8|302.93|298.83|302.9|298.8|4
1638727620000|2021-12-05 18:07:00|302.89|298.79|302.87|298.77|302.89|298.79|302.87|298.77|7
1638727630000|2021-12-05 18:07:10|302.88|298.78|302.98|298.88|302.98|298.88|302.87|298.77|20
1638727640000|2021-12-05 18:07:20|302.97|298.87|302.96|298.86|302.97|298.87|302.96|298.86|2
1638727650000|2021-12-05 18:07:30|302.95|298.85|302.96|298.86|302.96|298.86|302.95|298.85|6
1638727670000|2021-12-05 18:07:50|302.99|298.89|303.14|299.04|303.19|299.09|302.99|298.89|12
1638727680000|2021-12-05 18:08:00|303.13|299.03|303.05|298.95|303.13|299.03|303.03|298.93|14
1638727690000|2021-12-05 18:08:10|303.04|298.94|302.96|298.86|303.08|298.98|302.96|298.86|16
1638727700000|2021-12-05 18:08:20|303|298.9|303|298.9|303.01|298.91|303|298.9|3
1638727710000|2021-12-05 18:08:30|303.02|298.92|302.91|298.81|303.02|298.92|302.86|298.76|14
1638727720000|2021-12-05 18:08:40|302.92|298.82|302.93|298.83|302.95|298.85|302.9|298.8|7
1638727730000|2021-12-05 18:08:50|302.92|298.82|302.95|298.85|302.95|298.85|302.91|298.81|5
1638727740000|2021-12-05 18:09:00|302.96|298.86|302.91|298.81|302.96|298.86|302.91|298.81|3
1638727750000|2021-12-05 18:09:10|302.95|298.85|302.88|298.78|302.95|298.85|302.87|298.77|6
1638727760000|2021-12-05 18:09:20|302.87|298.77|302.68|298.58|302.87|298.77|302.67|298.57|11
1638727770000|2021-12-05 18:09:30|302.67|298.57|302.64|298.54|302.68|298.58|302.62|298.52|11
1638727780000|2021-12-05 18:09:40|302.63|298.53|302.67|298.57|302.67|298.57|302.61|298.51|7
1638727790000|2021-12-05 18:09:50|302.69|298.59|302.75|298.65|302.75|298.65|302.69|298.59|9
1638727800000|2021-12-05 18:10:00|302.74|298.64|302.72|298.62|302.76|298.66|302.72|298.62|7
1638727810000|2021-12-05 18:10:10|302.74|298.64|302.58|298.48|302.74|298.64|302.58|298.48|16
1638727820000|2021-12-05 18:10:20|302.57|298.47|302.53|298.43|302.61|298.51|302.53|298.43|10
1638727830000|2021-12-05 18:10:30|302.54|298.44|302.42|298.32|302.54|298.44|302.33|298.23|22
1638727840000|2021-12-05 18:10:40|302.41|298.31|302.41|298.31|302.42|298.32|302.41|298.31|7
1638727850000|2021-12-05 18:10:50|302.42|298.32|302.36|298.26|302.42|298.32|302.36|298.26|7
1638727860000|2021-12-05 18:11:00|302.37|298.27|302.37|298.27|302.38|298.28|302.35|298.25|11
1638727870000|2021-12-05 18:11:10|302.38|298.28|302.44|298.34|302.44|298.34|302.38|298.28|6
1638727880000|2021-12-05 18:11:20|302.45|298.35|302.48|298.38|302.48|298.38|302.42|298.32|9
1638727890000|2021-12-05 18:11:30|302.46|298.36|302.4|298.3|302.46|298.36|302.4|298.3|7
1638727900000|2021-12-05 18:11:40|302.39|298.29|302.37|298.27|302.39|298.29|302.35|298.25|15
1638727910000|2021-12-05 18:11:50|302.39|298.29|302.57|298.47|302.57|298.47|302.37|298.27|12
1638727920000|2021-12-05 18:12:00|302.58|298.48|302.57|298.47|302.58|298.48|302.55|298.45|4
1638727930000|2021-12-05 18:12:10|302.56|298.46|302.56|298.46|302.56|298.46|302.56|298.46|1
1638727940000|2021-12-05 18:12:20|302.57|298.47|302.79|298.69|302.79|298.69|302.57|298.47|10
1638727950000|2021-12-05 18:12:30|302.82|298.72|302.81|298.71|302.83|298.73|302.79|298.69|6
1638727960000|2021-12-05 18:12:40|302.8|298.7|302.94|298.84|302.94|298.84|302.8|298.7|2
1638727970000|2021-12-05 18:12:50|302.95|298.85|302.66|298.56|302.95|298.85|302.66|298.56|13
1638727980000|2021-12-05 18:13:00|302.62|298.52|302.63|298.53|302.63|298.53|302.62|298.52|2
1638727990000|2021-12-05 18:13:10|302.64|298.54|302.77|298.67|302.78|298.68|302.64|298.54|17
1638728000000|2021-12-05 18:13:20|302.72|298.62|302.84|298.74|302.84|298.74|302.66|298.56|20
1638728010000|2021-12-05 18:13:30|302.85|298.75|302.73|298.63|302.87|298.77|302.73|298.63|9
1638728020000|2021-12-05 18:13:40|302.72|298.62|302.71|298.61|302.73|298.63|302.7|298.6|12
1638728030000|2021-12-05 18:13:50|302.72|298.62|302.74|298.64|302.74|298.64|302.71|298.61|3
1638728040000|2021-12-05 18:14:00|302.73|298.63|302.83|298.73|302.88|298.78|302.73|298.63|14
1638728050000|2021-12-05 18:14:10|302.88|298.78|302.6|298.5|302.88|298.78|302.6|298.5|12
1638728060000|2021-12-05 18:14:20|302.57|298.47|302.51|298.41|302.63|298.53|302.51|298.41|16
1638728070000|2021-12-05 18:14:30|302.5|298.4|302.47|298.37|302.51|298.41|302.47|298.37|15
1638728080000|2021-12-05 18:14:40|302.5|298.4|302.49|298.39|302.5|298.4|302.48|298.38|4
1638728090000|2021-12-05 18:14:50|302.5|298.4|302.34|298.24|302.5|298.4|302.18|298.08|21
1638728100000|2021-12-05 18:15:00|302.35|298.25|302.24|298.14|302.35|298.25|302.24|298.14|8
1638728110000|2021-12-05 18:15:10|302.26|298.16|302.01|297.91|302.26|298.16|302.01|297.91|14
1638728120000|2021-12-05 18:15:20|302.04|297.94|301.96|297.86|302.08|297.98|301.91|297.81|23
1638728130000|2021-12-05 18:15:30|301.98|297.88|301.8|297.7|301.98|297.88|301.74|297.64|18
1638728140000|2021-12-05 18:15:40|301.81|297.71|302.03|297.93|302.06|297.96|301.78|297.68|22
1638728150000|2021-12-05 18:15:50|302.05|297.95|301.94|297.84|302.05|297.95|301.92|297.82|16
1638728160000|2021-12-05 18:16:00|301.95|297.85|301.99|297.89|301.99|297.89|301.94|297.84|3
1638728170000|2021-12-05 18:16:10|301.97|297.87|302.03|297.93|302.03|297.93|301.94|297.84|7
1638728180000|2021-12-05 18:16:20|302.05|297.95|302.05|297.95|302.07|297.97|301.97|297.87|12
1638728190000|2021-12-05 18:16:30|302.09|297.99|302.01|297.91|302.12|298.02|301.97|297.87|20
1638728200000|2021-12-05 18:16:40|301.96|297.86|302.09|297.99|302.09|297.99|301.96|297.86|15
1638728210000|2021-12-05 18:16:50|302.16|298.06|302.23|298.13|302.23|298.13|302.14|298.04|17
1638728220000|2021-12-05 18:17:00|302.22|298.12|302.32|298.22|302.32|298.22|302.17|298.07|20
1638728230000|2021-12-05 18:17:10|302.33|298.23|302.43|298.33|302.52|298.42|302.33|298.23|20
1638728240000|2021-12-05 18:17:20|302.42|298.32|302.34|298.24|302.43|298.33|302.34|298.24|10
1638728250000|2021-12-05 18:17:30|302.35|298.25|302.39|298.29|302.42|298.32|302.29|298.19|19
1638728260000|2021-12-05 18:17:40|302.48|298.38|302.54|298.44|302.55|298.45|302.48|298.38|23
1638728270000|2021-12-05 18:17:50|302.55|298.45|302.6|298.5|302.64|298.54|302.54|298.44|24
1638728280000|2021-12-05 18:18:00|302.59|298.49|302.75|298.65|302.75|298.65|302.59|298.49|18
1638728290000|2021-12-05 18:18:10|302.74|298.64|302.71|298.61|302.75|298.65|302.69|298.59|8
1638728300000|2021-12-05 18:18:20|302.7|298.6|302.69|298.59|302.74|298.64|302.66|298.56|16
1638728310000|2021-12-05 18:18:30|302.68|298.58|302.78|298.68|302.78|298.68|302.64|298.54|16
1638728320000|2021-12-05 18:18:40|302.79|298.69|302.87|298.77|302.89|298.79|302.79|298.69|11
1638728330000|2021-12-05 18:18:50|302.86|298.76|302.9|298.8|302.91|298.81|302.85|298.75|7
1638728340000|2021-12-05 18:19:00|302.91|298.81|302.88|298.78|302.91|298.81|302.88|298.78|10
1638728350000|2021-12-05 18:19:10|302.87|298.77|302.97|298.87|302.99|298.89|302.86|298.76|16
1638728360000|2021-12-05 18:19:20|302.98|298.88|302.98|298.88|302.98|298.88|302.98|298.88|1
1638728370000|2021-12-05 18:19:30|302.97|298.87|302.81|298.71|303.2|299.1|302.81|298.71|21
1638728380000|2021-12-05 18:19:40|302.82|298.72|302.76|298.66|302.84|298.74|302.76|298.66|28
1638728390000|2021-12-05 18:19:50|302.71|298.61|302.37|298.27|302.71|298.61|302.34|298.24|26
1638728400000|2021-12-05 18:20:00|302.34|298.24|302.11|298.01|302.34|298.24|302.11|298.01|20
1638728410000|2021-12-05 18:20:10|302.07|297.97|301.8|297.7|302.13|298.03|301.73|297.63|28
1638728420000|2021-12-05 18:20:20|301.79|297.69|302.02|297.92|302.03|297.93|301.78|297.68|19
1638728430000|2021-12-05 18:20:30|302.01|297.91|302.07|297.97|302.08|297.98|302.01|297.91|10
1638728440000|2021-12-05 18:20:40|302.06|297.96|302.19|298.09|302.19|298.09|302.06|297.96|11
1638728450000|2021-12-05 18:20:50|302.2|298.1|302.1|298|302.25|298.15|302.05|297.95|8
1638728460000|2021-12-05 18:21:00|302.11|298.01|302.02|297.92|302.11|298.01|302.02|297.92|12
1638728470000|2021-12-05 18:21:10|302.03|297.93|302.02|297.92|302.04|297.94|302.02|297.92|5
1638728480000|2021-12-05 18:21:20|301.97|297.87|301.88|297.78|301.99|297.89|301.86|297.76|16
1638728490000|2021-12-05 18:21:30|301.93|297.83|302|297.9|302.01|297.91|301.93|297.83|10
1638728500000|2021-12-05 18:21:40|302.06|297.96|301.96|297.86|302.06|297.96|301.88|297.78|15
1638728510000|2021-12-05 18:21:50|301.97|297.87|302.01|297.91|302.02|297.92|301.94|297.84|14
1638728520000|2021-12-05 18:22:00|302|297.9|302|297.9|302.02|297.92|301.97|297.87|14
1638728530000|2021-12-05 18:22:10|301.99|297.89|301.94|297.84|301.99|297.89|301.93|297.83|8
1638728540000|2021-12-05 18:22:20|301.96|297.86|302.11|298.01|302.12|298.02|301.95|297.85|18
1638728550000|2021-12-05 18:22:30|302.2|298.1|302.17|298.07|302.21|298.11|302.13|298.03|11
1638728560000|2021-12-05 18:22:40|302.15|298.05|302.21|298.11|302.23|298.13|302.15|298.05|24
1638728570000|2021-12-05 18:22:50|302.18|298.08|302.29|298.19|302.29|298.19|302.18|298.08|11
1638728580000|2021-12-05 18:23:00|302.24|298.14|302.04|297.94|302.24|298.14|302.03|297.93|14
1638728590000|2021-12-05 18:23:10|302.05|297.95|302.11|298.01|302.11|298.01|302.04|297.94|12
1638728600000|2021-12-05 18:23:20|302.12|298.02|302.14|298.04|302.15|298.05|302.08|297.98|13
1638728610000|2021-12-05 18:23:30|302.12|298.02|302.07|297.97|302.13|298.03|302.06|297.96|7
1638728620000|2021-12-05 18:23:40|302.06|297.96|302.1|298|302.1|298|302.06|297.96|11
1638728630000|2021-12-05 18:23:50|302.11|298.01|302.08|297.98|302.11|298.01|302.08|297.98|2
1638728640000|2021-12-05 18:24:00|302.07|297.97|302.05|297.95|302.07|297.97|302.03|297.93|7
1638728650000|2021-12-05 18:24:10|302.06|297.96|301.97|297.87|302.07|297.97|301.97|297.87|9
1638728660000|2021-12-05 18:24:20|301.95|297.85|301.98|297.88|302.03|297.93|301.95|297.85|17
1638728670000|2021-12-05 18:24:30|301.97|297.87|301.99|297.89|301.99|297.89|301.97|297.87|5
1638728680000|2021-12-05 18:24:40|302|297.9|301.99|297.89|302|297.9|301.99|297.89|2
1638728690000|2021-12-05 18:24:50|301.97|297.87|301.95|297.85|302|297.9|301.91|297.81|10
1638728700000|2021-12-05 18:25:00|301.91|297.81|301.92|297.82|301.95|297.85|301.9|297.8|18
1638728710000|2021-12-05 18:25:10|301.93|297.83|301.89|297.79|301.94|297.84|301.89|297.79|7
1638728720000|2021-12-05 18:25:20|301.9|297.8|302|297.9|302.02|297.92|301.89|297.79|12
1638728730000|2021-12-05 18:25:30|302.04|297.94|302.03|297.93|302.04|297.94|301.99|297.89|11
1638728740000|2021-12-05 18:25:40|302.1|298|302.09|297.99|302.11|298.01|302.07|297.97|7
1638728750000|2021-12-05 18:25:50|302.08|297.98|301.93|297.83|302.11|298.01|301.92|297.82|18
1638728760000|2021-12-05 18:26:00|301.95|297.85|301.89|297.79|302|297.9|301.88|297.78|20
1638728770000|2021-12-05 18:26:10|301.88|297.78|301.88|297.78|301.89|297.79|301.87|297.77|7
1638728780000|2021-12-05 18:26:20|301.87|297.77|301.79|297.69|301.88|297.78|301.78|297.68|9
1638728790000|2021-12-05 18:26:30|301.78|297.68|301.63|297.53|301.82|297.72|301.63|297.53|21
1638728800000|2021-12-05 18:26:40|301.56|297.46|301.53|297.43|301.61|297.51|301.52|297.42|19
1638728810000|2021-12-05 18:26:50|301.5|297.4|301.4|297.3|301.51|297.41|301.4|297.3|7
1638728820000|2021-12-05 18:27:00|301.39|297.29|301.35|297.25|301.43|297.33|301.3|297.2|20
1638728830000|2021-12-05 18:27:10|301.31|297.21|301.57|297.47|301.57|297.47|301.31|297.21|17
1638728840000|2021-12-05 18:27:20|301.58|297.48|301.61|297.51|301.66|297.56|301.58|297.48|10
1638728850000|2021-12-05 18:27:30|301.59|297.49|301.52|297.42|301.59|297.49|301.46|297.36|13
1638728860000|2021-12-05 18:27:40|301.51|297.41|301.54|297.44|301.56|297.46|301.51|297.41|8
1638728870000|2021-12-05 18:27:50|301.55|297.45|301.48|297.38|301.55|297.45|301.44|297.34|11
1638728880000|2021-12-05 18:28:00|301.46|297.36|301.65|297.55|301.66|297.56|301.44|297.34|24
1638728890000|2021-12-05 18:28:10|301.66|297.56|302.09|297.99|302.16|298.06|301.65|297.55|30
1638728900000|2021-12-05 18:28:20|302.03|297.93|301.97|297.87|302.04|297.94|301.95|297.85|13
1638728910000|2021-12-05 18:28:30|301.98|297.88|302.05|297.95|302.05|297.95|301.92|297.82|17
1638728920000|2021-12-05 18:28:40|302.07|297.97|301.91|297.81|302.09|297.99|301.91|297.81|22
1638728930000|2021-12-05 18:28:50|301.92|297.82|301.93|297.83|301.94|297.84|301.92|297.82|5
1638728940000|2021-12-05 18:29:00|301.92|297.82|302.05|297.95|302.06|297.96|301.92|297.82|14
1638728950000|2021-12-05 18:29:10|302.04|297.94|301.98|297.88|302.04|297.94|301.96|297.86|9
1638728960000|2021-12-05 18:29:20|301.97|297.87|301.75|297.65|301.98|297.88|301.71|297.61|25
1638728970000|2021-12-05 18:29:30|301.74|297.64|301.77|297.67|301.8|297.7|301.72|297.62|22
1638728980000|2021-12-05 18:29:40|301.76|297.66|301.86|297.76|301.87|297.77|301.76|297.66|15
1638728990000|2021-12-05 18:29:50|301.87|297.77|301.86|297.76|301.87|297.77|301.85|297.75|3
1638729000000|2021-12-05 18:30:00|301.87|297.77|301.84|297.74|301.88|297.78|301.84|297.74|13
1638729010000|2021-12-05 18:30:10|301.85|297.75|301.89|297.79|301.91|297.81|301.85|297.75|7
1638729020000|2021-12-05 18:30:20|301.9|297.8|301.69|297.59|301.9|297.8|301.69|297.59|17
1638729030000|2021-12-05 18:30:30|301.72|297.62|301.61|297.51|301.72|297.62|301.61|297.51|9
1638729040000|2021-12-05 18:30:40|301.62|297.52|301.63|297.53|301.63|297.53|301.62|297.52|2
1638729050000|2021-12-05 18:30:50|301.62|297.52|301.55|297.45|301.63|297.53|301.54|297.44|11
1638729060000|2021-12-05 18:31:00|301.54|297.44|301.5|297.4|301.54|297.44|301.49|297.39|14
1638729070000|2021-12-05 18:31:10|301.53|297.43|301.59|297.49|301.61|297.51|301.47|297.37|15
1638729080000|2021-12-05 18:31:20|301.62|297.52|301.57|297.47|301.62|297.52|301.57|297.47|10
1638729090000|2021-12-05 18:31:30|301.56|297.46|301.59|297.49|301.61|297.51|301.56|297.46|13
1638729100000|2021-12-05 18:31:40|301.6|297.5|301.59|297.49|301.62|297.52|301.58|297.48|6
1638729110000|2021-12-05 18:31:50|301.56|297.46|301.75|297.65|301.75|297.65|301.56|297.46|15
1638729120000|2021-12-05 18:32:00|301.73|297.63|301.86|297.76|301.86|297.76|301.73|297.63|10
1638729130000|2021-12-05 18:32:10|301.85|297.75|301.92|297.82|301.92|297.82|301.85|297.75|9
1638729140000|2021-12-05 18:32:20|301.91|297.81|301.97|297.87|301.97|297.87|301.9|297.8|9
1638729150000|2021-12-05 18:32:30|301.99|297.89|301.93|297.83|302.02|297.92|301.93|297.83|14
1638729160000|2021-12-05 18:32:40|301.95|297.85|301.92|297.82|301.95|297.85|301.85|297.75|17
1638729170000|2021-12-05 18:32:50|301.95|297.85|302|297.9|302.01|297.91|301.95|297.85|6
1638729180000|2021-12-05 18:33:00|301.99|297.89|301.98|297.88|301.99|297.89|301.98|297.88|2
1638729190000|2021-12-05 18:33:10|301.99|297.89|302.06|297.96|302.06|297.96|301.99|297.89|4
1638729200000|2021-12-05 18:33:20|302.07|297.97|301.86|297.76|302.07|297.97|301.85|297.75|11
1638729210000|2021-12-05 18:33:30|301.84|297.74|302.18|298.08|302.18|298.08|301.84|297.74|28
1638729220000|2021-12-05 18:33:40|302.17|298.07|302.13|298.03|302.17|298.07|302.13|298.03|3
1638729230000|2021-12-05 18:33:50|302.15|298.05|302.08|297.98|302.16|298.06|302.07|297.97|6
1638729240000|2021-12-05 18:34:00|302.09|297.99|302|297.9|302.09|297.99|301.97|297.87|13
1638729250000|2021-12-05 18:34:10|301.99|297.89|301.92|297.82|301.99|297.89|301.9|297.8|12
1638729260000|2021-12-05 18:34:20|301.89|297.79|301.85|297.75|301.9|297.8|301.85|297.75|6
1638729270000|2021-12-05 18:34:30|301.89|297.79|301.76|297.66|301.89|297.79|301.76|297.66|8
1638729280000|2021-12-05 18:34:40|301.75|297.65|301.54|297.44|301.75|297.65|301.54|297.44|15
1638729290000|2021-12-05 18:34:50|301.53|297.43|301.65|297.55|301.65|297.55|301.53|297.43|14
1638729300000|2021-12-05 18:35:00|301.66|297.56|301.49|297.39|301.69|297.59|301.49|297.39|29
1638729310000|2021-12-05 18:35:10|301.47|297.37|301.39|297.29|301.47|297.37|301.38|297.28|18
1638729320000|2021-12-05 18:35:20|301.36|297.26|301.24|297.14|301.39|297.29|301.23|297.13|17
1638729330000|2021-12-05 18:35:30|301.26|297.16|301.47|297.37|301.47|297.37|301.23|297.13|29
1638729340000|2021-12-05 18:35:40|301.49|297.39|301.41|297.31|301.51|297.41|301.4|297.3|19
1638729350000|2021-12-05 18:35:50|301.4|297.3|301.39|297.29|301.41|297.31|301.37|297.27|8
1638729360000|2021-12-05 18:36:00|301.37|297.27|301.22|297.12|301.39|297.29|301.22|297.12|28
1638729370000|2021-12-05 18:36:10|301.29|297.19|301.32|297.22|301.33|297.23|301.28|297.18|8
1638729380000|2021-12-05 18:36:20|301.35|297.25|301.34|297.24|301.36|297.26|301.34|297.24|4
1638729390000|2021-12-05 18:36:30|301.33|297.23|301.7|297.6|301.71|297.61|301.32|297.22|16
1638729400000|2021-12-05 18:36:40|301.71|297.61|301.94|297.84|301.95|297.85|301.71|297.61|26
1638729410000|2021-12-05 18:36:50|301.96|297.86|301.95|297.85|301.98|297.88|301.91|297.81|17
1638729420000|2021-12-05 18:37:00|301.94|297.84|301.94|297.84|301.96|297.86|301.91|297.81|18
1638729430000|2021-12-05 18:37:10|301.95|297.85|301.99|297.89|302.01|297.91|301.92|297.82|14
1638729440000|2021-12-05 18:37:20|301.97|297.87|301.92|297.82|302|297.9|301.92|297.82|9
1638729450000|2021-12-05 18:37:30|301.91|297.81|301.76|297.66|301.91|297.81|301.76|297.66|13
1638729460000|2021-12-05 18:37:40|301.82|297.72|301.85|297.75|301.85|297.75|301.78|297.68|17
1638729470000|2021-12-05 18:37:50|301.84|297.74|301.82|297.72|301.84|297.74|301.78|297.68|5
1638729480000|2021-12-05 18:38:00|301.83|297.73|301.8|297.7|301.83|297.73|301.77|297.67|7
1638729490000|2021-12-05 18:38:10|301.78|297.68|301.64|297.54|301.8|297.7|301.58|297.48|22
1638729500000|2021-12-05 18:38:20|301.56|297.46|301.37|297.27|301.58|297.48|301.37|297.27|25
1638729510000|2021-12-05 18:38:30|301.38|297.28|301.44|297.34|301.46|297.36|301.33|297.23|25
1638729520000|2021-12-05 18:38:40|301.45|297.35|301.46|297.36|301.46|297.36|301.38|297.28|18
1638729530000|2021-12-05 18:38:50|301.44|297.34|301.44|297.34|301.45|297.35|301.41|297.31|11
1638729540000|2021-12-05 18:39:00|301.45|297.35|301.57|297.47|301.62|297.52|301.42|297.32|22
1638729550000|2021-12-05 18:39:10|301.6|297.5|301.63|297.53|301.63|297.53|301.57|297.47|15
1638729560000|2021-12-05 18:39:20|301.62|297.52|302.48|298.38|302.48|298.38|301.62|297.52|33
1638729570000|2021-12-05 18:39:30|302.54|298.44|302.5|298.4|302.56|298.46|302.4|298.3|30
1638729580000|2021-12-05 18:39:40|302.53|298.43|302.54|298.44|302.61|298.51|302.51|298.41|13
1638729590000|2021-12-05 18:39:50|302.53|298.43|302.68|298.58|302.68|298.58|302.53|298.43|22
1638729600000|2021-12-05 18:40:00|302.69|298.59|302.64|298.54|302.76|298.66|302.63|298.53|26
1638729610000|2021-12-05 18:40:10|302.65|298.55|302.51|298.41|302.75|298.65|302.44|298.34|28
1638729620000|2021-12-05 18:40:20|302.52|298.42|302.58|298.48|302.58|298.48|302.5|298.4|20
1638729630000|2021-12-05 18:40:30|302.55|298.45|302.79|298.69|302.8|298.7|302.55|298.45|20
1638729640000|2021-12-05 18:40:40|302.81|298.71|303.5|299.4|303.5|299.4|302.79|298.69|33
1638729650000|2021-12-05 18:40:50|303.49|299.39|303.3|299.2|303.52|299.42|303.3|299.2|16
1638729660000|2021-12-05 18:41:00|303.29|299.19|303.11|299.01|303.3|299.2|303.05|298.95|25
1638729670000|2021-12-05 18:41:10|303.1|299|303.07|298.97|303.1|299|302.89|298.79|26
1638729680000|2021-12-05 18:41:20|303.11|299.01|303.4|299.3|303.42|299.32|303.07|298.97|22
1638729690000|2021-12-05 18:41:30|303.39|299.29|303.4|299.3|303.43|299.33|303.33|299.23|25
1638729700000|2021-12-05 18:41:40|303.41|299.31|303.36|299.26|303.41|299.31|303.31|299.21|24
1638729710000|2021-12-05 18:41:50|303.38|299.28|303.36|299.26|303.38|299.28|303.35|299.25|6
1638729720000|2021-12-05 18:42:00|303.37|299.27|303.31|299.21|303.37|299.27|303.3|299.2|14
1638729730000|2021-12-05 18:42:10|303.25|299.15|303.07|298.97|303.25|299.15|303.03|298.93|14
1638729740000|2021-12-05 18:42:20|303.06|298.96|303.11|299.01|303.12|299.02|303.06|298.96|18
1638729750000|2021-12-05 18:42:30|303.1|299|303.08|298.98|303.11|299.01|303.07|298.97|12
1638729760000|2021-12-05 18:42:40|303.06|298.96|303.12|299.02|303.12|299.02|303.06|298.96|5
1638729770000|2021-12-05 18:42:50|303.11|299.01|303.1|299|303.13|299.03|303.09|298.99|9
1638729790000|2021-12-05 18:43:10|303.11|299.01|303.27|299.17|303.27|299.17|303.11|299.01|13
1638729800000|2021-12-05 18:43:20|303.26|299.16|303.42|299.32|303.42|299.32|303.25|299.15|22
1638729810000|2021-12-05 18:43:30|303.4|299.3|303.29|299.19|303.4|299.3|303.24|299.14|21
1638729820000|2021-12-05 18:43:40|303.3|299.2|303.25|299.15|303.33|299.23|303.25|299.15|16
1638729830000|2021-12-05 18:43:50|303.24|299.14|303.25|299.15|303.26|299.16|303.22|299.12|15
1638729840000|2021-12-05 18:44:00|303.24|299.14|303.03|298.93|303.24|299.14|302.99|298.89|16
1638729850000|2021-12-05 18:44:10|303.02|298.92|302.79|298.69|303.02|298.92|302.79|298.69|22
1638729860000|2021-12-05 18:44:20|302.78|298.68|302.86|298.76|302.86|298.76|302.78|298.68|20
1638729870000|2021-12-05 18:44:30|302.85|298.75|302.84|298.74|302.87|298.77|302.81|298.71|12
1638729880000|2021-12-05 18:44:40|302.83|298.73|302.8|298.7|302.86|298.76|302.77|298.67|24
1638729890000|2021-12-05 18:44:50|302.81|298.71|302.79|298.69|302.82|298.72|302.78|298.68|11
1638729900000|2021-12-05 18:45:00|302.75|298.65|302.84|298.74|302.85|298.75|302.47|298.37|31
1638729910000|2021-12-05 18:45:10|302.92|298.82|302.81|298.71|302.93|298.83|302.81|298.71|23
1638729920000|2021-12-05 18:45:20|302.79|298.69|302.81|298.71|302.81|298.71|302.79|298.69|10
1638729930000|2021-12-05 18:45:30|302.79|298.69|302.94|298.84|302.94|298.84|302.79|298.69|12
1638729940000|2021-12-05 18:45:40|302.96|298.86|303.11|299.01|303.12|299.02|302.95|298.85|14
1638729950000|2021-12-05 18:45:50|303.17|299.07|303.15|299.05|303.17|299.07|303.15|299.05|5
1638729960000|2021-12-05 18:46:00|303.16|299.06|302.93|298.83|303.16|299.06|302.93|298.83|23
1638729970000|2021-12-05 18:46:10|302.94|298.84|302.76|298.66|302.94|298.84|302.76|298.66|23
1638729980000|2021-12-05 18:46:20|302.7|298.6|302.63|298.53|302.7|298.6|302.63|298.53|16
1638729990000|2021-12-05 18:46:30|302.62|298.52|302.62|298.52|302.64|298.54|302.61|298.51|9
1638730000000|2021-12-05 18:46:40|302.61|298.51|302.65|298.55|302.65|298.55|302.57|298.47|22
1638730010000|2021-12-05 18:46:50|302.63|298.53|302.69|298.59|302.7|298.6|302.63|298.53|13
1638730020000|2021-12-05 18:47:00|302.65|298.55|302.81|298.71|302.81|298.71|302.65|298.55|14
1638730030000|2021-12-05 18:47:10|302.82|298.72|302.68|298.58|302.87|298.77|302.68|298.58|15
1638730040000|2021-12-05 18:47:20|302.69|298.59|302.6|298.5|302.7|298.6|302.59|298.49|16
1638730050000|2021-12-05 18:47:30|302.57|298.47|302.58|298.48|302.58|298.48|302.56|298.46|9
1638730060000|2021-12-05 18:47:40|302.57|298.47|302.41|298.31|302.58|298.48|302.41|298.31|15
1638730070000|2021-12-05 18:47:50|302.42|298.32|302.4|298.3|302.43|298.33|302.38|298.28|18
1638730080000|2021-12-05 18:48:00|302.39|298.29|302.38|298.28|302.4|298.3|302.36|298.26|9
1638730090000|2021-12-05 18:48:10|302.37|298.27|302.38|298.28|302.41|298.31|302.34|298.24|16
1638730100000|2021-12-05 18:48:20|302.37|298.27|302.39|298.29|302.41|298.31|302.36|298.26|12
1638730110000|2021-12-05 18:48:30|302.41|298.31|302.39|298.29|302.41|298.31|302.39|298.29|8
1638730120000|2021-12-05 18:48:40|302.41|298.31|302.42|298.32|302.42|298.32|302.39|298.29|8
1638730130000|2021-12-05 18:48:50|302.39|298.29|302.29|298.19|302.4|298.3|302.26|298.16|30
1638730140000|2021-12-05 18:49:00|302.32|298.22|302.27|298.17|302.33|298.23|302.27|298.17|15
1638730150000|2021-12-05 18:49:10|302.26|298.16|302.26|298.16|302.26|298.16|302.24|298.14|7
1638730160000|2021-12-05 18:49:20|302.25|298.15|302.31|298.21|302.32|298.22|302.25|298.15|10
1638730170000|2021-12-05 18:49:30|302.3|298.2|302.31|298.21|302.32|298.22|302.3|298.2|9
1638730180000|2021-12-05 18:49:40|302.32|298.22|302.26|298.16|302.33|298.23|302.26|298.16|8
1638730190000|2021-12-05 18:49:50|302.28|298.18|302.28|298.18|302.29|298.19|302.28|298.18|3
1638730200000|2021-12-05 18:50:00|302.26|298.16|302.23|298.13|302.27|298.17|302.22|298.12|19
1638730210000|2021-12-05 18:50:10|302.22|298.12|302.24|298.14|302.25|298.15|302.22|298.12|5
1638730220000|2021-12-05 18:50:20|302.23|298.13|302.16|298.06|302.23|298.13|302.16|298.06|9
1638730230000|2021-12-05 18:50:30|302.15|298.05|302.18|298.08|302.18|298.08|302.15|298.05|5
1638730240000|2021-12-05 18:50:40|302.2|298.1|302.22|298.12|302.22|298.12|302.16|298.06|8
1638730250000|2021-12-05 18:50:50|302.23|298.13|302.23|298.13|302.27|298.17|302.21|298.11|20
1638730260000|2021-12-05 18:51:00|302.25|298.15|302.25|298.15|302.26|298.16|302.23|298.13|15
1638730270000|2021-12-05 18:51:10|302.23|298.13|302.29|298.19|302.29|298.19|302.23|298.13|7
1638730280000|2021-12-05 18:51:20|302.3|298.2|302.31|298.21|302.38|298.28|302.3|298.2|21
1638730290000|2021-12-05 18:51:30|302.28|298.18|302.3|298.2|302.31|298.21|302.25|298.15|8
1638730300000|2021-12-05 18:51:40|302.28|298.18|302.25|298.15|302.28|298.18|302.24|298.14|5
1638730310000|2021-12-05 18:51:50|302.24|298.14|302.26|298.16|302.26|298.16|302.23|298.13|9
1638730320000|2021-12-05 18:52:00|302.28|298.18|302.25|298.15|302.28|298.18|302.23|298.13|12
1638730330000|2021-12-05 18:52:10|302.27|298.17|302.2|298.1|302.27|298.17|302.16|298.06|10
1638730340000|2021-12-05 18:52:20|302.19|298.09|302.18|298.08|302.19|298.09|302.17|298.07|9
1638730350000|2021-12-05 18:52:30|302.19|298.09|302.17|298.07|302.19|298.09|302.17|298.07|6
1638730370000|2021-12-05 18:52:50|302.16|298.06|302.22|298.12|302.23|298.13|302.16|298.06|8
1638730380000|2021-12-05 18:53:00|302.23|298.13|302.21|298.11|302.24|298.14|302.21|298.11|8
1638730390000|2021-12-05 18:53:10|302.19|298.09|302.14|298.04|302.2|298.1|302.14|298.04|8
1638730400000|2021-12-05 18:53:20|302.13|298.03|301.86|297.76|302.13|298.03|301.86|297.76|21
1638730410000|2021-12-05 18:53:30|301.79|297.69|301.72|297.62|301.82|297.72|301.68|297.58|17
1638730420000|2021-12-05 18:53:40|301.71|297.61|301.69|297.59|301.73|297.63|301.68|297.58|11
1638730430000|2021-12-05 18:53:50|301.68|297.58|301.69|297.59|301.71|297.61|301.66|297.56|8
1638730440000|2021-12-05 18:54:00|301.68|297.58|301.67|297.57|301.69|297.59|301.62|297.52|14
1638730450000|2021-12-05 18:54:10|301.68|297.58|301.82|297.72|301.85|297.75|301.66|297.56|12
1638730460000|2021-12-05 18:54:20|301.83|297.73|301.76|297.66|301.83|297.73|301.76|297.66|12
1638730470000|2021-12-05 18:54:30|301.77|297.67|301.58|297.48|301.77|297.67|301.57|297.47|26
1638730480000|2021-12-05 18:54:40|301.56|297.46|301.76|297.66|301.78|297.68|301.56|297.46|20
1638730490000|2021-12-05 18:54:50|301.74|297.64|301.66|297.56|301.74|297.64|301.62|297.52|18
1638730500000|2021-12-05 18:55:00|301.67|297.57|301.64|297.54|301.67|297.57|301.61|297.51|19
1638730510000|2021-12-05 18:55:10|301.66|297.56|301.64|297.54|301.72|297.62|301.64|297.54|15
1638730520000|2021-12-05 18:55:20|301.66|297.56|301.75|297.65|301.77|297.67|301.66|297.56|16
1638730530000|2021-12-05 18:55:30|301.74|297.64|301.7|297.6|301.74|297.64|301.7|297.6|12
1638730540000|2021-12-05 18:55:40|301.71|297.61|301.77|297.67|301.77|297.67|301.71|297.61|19
1638730550000|2021-12-05 18:55:50|301.79|297.69|301.83|297.73|301.84|297.74|301.79|297.69|21
1638730560000|2021-12-05 18:56:00|301.85|297.75|301.79|297.69|301.86|297.76|301.77|297.67|14
1638730570000|2021-12-05 18:56:10|301.8|297.7|301.88|297.78|301.88|297.78|301.78|297.68|10
1638730580000|2021-12-05 18:56:20|301.85|297.75|301.9|297.8|301.91|297.81|301.85|297.75|5
1638730590000|2021-12-05 18:56:30|301.89|297.79|301.79|297.69|301.92|297.82|301.79|297.69|12
1638730600000|2021-12-05 18:56:40|301.82|297.72|301.83|297.73|301.83|297.73|301.77|297.67|6
1638730610000|2021-12-05 18:56:50|301.87|297.77|301.83|297.73|301.87|297.77|301.81|297.71|5
1638730620000|2021-12-05 18:57:00|301.87|297.77|301.85|297.75|301.95|297.85|301.82|297.72|10
1638730630000|2021-12-05 18:57:10|301.84|297.74|301.81|297.71|301.88|297.78|301.81|297.71|9
1638730640000|2021-12-05 18:57:20|301.84|297.74|301.84|297.74|301.84|297.74|301.81|297.71|7
1638730650000|2021-12-05 18:57:30|301.81|297.71|301.86|297.76|301.86|297.76|301.81|297.71|5
1638730660000|2021-12-05 18:57:40|301.84|297.74|301.86|297.76|301.86|297.76|301.83|297.73|10
1638730670000|2021-12-05 18:57:50|301.83|297.73|301.85|297.75|301.86|297.76|301.83|297.73|8
1638730680000|2021-12-05 18:58:00|301.82|297.72|301.7|297.6|301.82|297.72|301.69|297.59|10
1638730690000|2021-12-05 18:58:10|301.71|297.61|301.59|297.49|301.71|297.61|301.59|297.49|12
1638730700000|2021-12-05 18:58:20|301.58|297.48|301.59|297.49|301.59|297.49|301.58|297.48|2
1638730710000|2021-12-05 18:58:30|301.58|297.48|301.52|297.42|301.62|297.52|301.49|297.39|21
1638730720000|2021-12-05 18:58:40|301.55|297.45|301.52|297.42|301.62|297.52|301.52|297.42|25
1638730730000|2021-12-05 18:58:50|301.55|297.45|301.58|297.48|301.58|297.48|301.5|297.4|20
1638730740000|2021-12-05 18:59:00|301.6|297.5|301.68|297.58|301.7|297.6|301.6|297.5|17
1638730750000|2021-12-05 18:59:10|301.67|297.57|301.74|297.64|301.74|297.64|301.67|297.57|13
1638730760000|2021-12-05 18:59:20|301.72|297.62|301.67|297.57|301.72|297.62|301.66|297.56|18
1638730770000|2021-12-05 18:59:30|301.66|297.56|301.7|297.6|301.7|297.6|301.65|297.55|14
1638730780000|2021-12-05 18:59:40|301.67|297.57|301.69|297.59|301.69|297.59|301.65|297.55|10
1638730790000|2021-12-05 18:59:50|301.67|297.57|301.61|297.51|301.68|297.58|301.61|297.51|12
1638730800000|2021-12-05 19:00:00|301.64|297.54|301.64|297.54|301.66|297.56|301.62|297.52|14
1638730810000|2021-12-05 19:00:10|301.67|297.57|301.75|297.65|301.89|297.79|301.67|297.57|24
1638730820000|2021-12-05 19:00:20|301.74|297.64|301.8|297.7|301.8|297.7|301.72|297.62|7
1638730830000|2021-12-05 19:00:30|301.82|297.72|301.81|297.71|301.83|297.73|301.72|297.62|23
1638730840000|2021-12-05 19:00:40|301.8|297.7|301.77|297.67|301.81|297.71|301.76|297.66|8
1638730850000|2021-12-05 19:00:50|301.81|297.71|301.78|297.68|301.81|297.71|301.77|297.67|10
1638730860000|2021-12-05 19:01:00|301.79|297.69|301.78|297.68|301.79|297.69|301.78|297.68|2
1638730870000|2021-12-05 19:01:10|301.79|297.69|301.96|297.86|301.96|297.86|301.79|297.69|11
1638730880000|2021-12-05 19:01:20|301.89|297.79|301.88|297.78|301.9|297.8|301.83|297.73|22
1638730890000|2021-12-05 19:01:30|301.85|297.75|301.83|297.73|301.86|297.76|301.83|297.73|4
1638730900000|2021-12-05 19:01:40|301.82|297.72|301.86|297.76|301.86|297.76|301.82|297.72|3
1638730910000|2021-12-05 19:01:50|301.83|297.73|301.87|297.77|301.87|297.77|301.81|297.71|3
1638730920000|2021-12-05 19:02:00|301.88|297.78|301.88|297.78|301.88|297.78|301.85|297.75|3
1638730930000|2021-12-05 19:02:10|301.85|297.75|301.63|297.53|301.88|297.78|301.63|297.53|19
1638730940000|2021-12-05 19:02:20|301.64|297.54|301.57|297.47|301.64|297.54|301.57|297.47|8
1638730950000|2021-12-05 19:02:30|301.51|297.41|301.29|297.19|301.57|297.47|301.28|297.18|24
1638730960000|2021-12-05 19:02:40|301.28|297.18|301.12|297.02|301.28|297.18|301.1|297|17
1638730970000|2021-12-05 19:02:50|301.16|297.06|300.88|296.78|301.19|297.09|300.88|296.78|20
1638730980000|2021-12-05 19:03:00|300.86|296.76|300.84|296.74|300.99|296.89|300.84|296.74|27
1638730990000|2021-12-05 19:03:10|300.86|296.76|300.85|296.75|300.88|296.78|300.85|296.75|8
1638731000000|2021-12-05 19:03:20|300.83|296.73|300.45|296.35|300.83|296.73|300.44|296.34|17
1638731010000|2021-12-05 19:03:30|300.44|296.34|300.06|295.96|300.45|296.35|300|295.9|33
1638731020000|2021-12-05 19:03:40|300.03|295.93|300.01|295.91|300.03|295.93|299.84|295.74|23
1638731030000|2021-12-05 19:03:50|299.99|295.89|299.98|295.88|300.02|295.92|299.95|295.85|20
1638731040000|2021-12-05 19:04:00|299.96|295.86|299.94|295.84|299.98|295.88|299.93|295.83|24
1638731050000|2021-12-05 19:04:10|299.92|295.82|299.94|295.84|299.98|295.88|299.92|295.82|21
1638731060000|2021-12-05 19:04:20|299.93|295.83|299.67|295.57|299.94|295.84|299.63|295.53|21
1638731070000|2021-12-05 19:04:30|299.65|295.55|299.63|295.53|299.68|295.58|299.46|295.36|23
1638731080000|2021-12-05 19:04:40|299.67|295.57|299.6|295.5|299.68|295.58|299.53|295.43|23
1638731090000|2021-12-05 19:04:50|299.62|295.52|299.46|295.36|299.62|295.52|299.46|295.36|21
1638731100000|2021-12-05 19:05:00|299.48|295.38|299.72|295.62|299.73|295.63|299.42|295.32|29
1638731110000|2021-12-05 19:05:10|299.71|295.61|299.94|295.84|299.94|295.84|299.71|295.61|27
1638731120000|2021-12-05 19:05:20|299.93|295.83|299.78|295.68|299.93|295.83|299.75|295.65|22
1638731130000|2021-12-05 19:05:30|299.75|295.65|299.48|295.38|299.75|295.65|299.46|295.36|31
1638731140000|2021-12-05 19:05:40|299.47|295.37|299.51|295.41|299.53|295.43|299.35|295.25|23
1638731150000|2021-12-05 19:05:50|299.49|295.39|299.48|295.38|299.5|295.4|299.48|295.38|6
1638731160000|2021-12-05 19:06:00|299.47|295.37|299.67|295.57|299.69|295.59|299.46|295.36|19
1638731170000|2021-12-05 19:06:10|299.66|295.56|299.62|295.52|299.73|295.63|299.6|295.5|16
1638731180000|2021-12-05 19:06:20|299.61|295.51|299.52|295.42|299.62|295.52|299.49|295.39|10
1638731190000|2021-12-05 19:06:30|299.51|295.41|299.54|295.44|299.65|295.55|299.51|295.41|12
1638731200000|2021-12-05 19:06:40|299.5|295.4|299.61|295.51|299.62|295.52|299.5|295.4|9
1638731210000|2021-12-05 19:06:50|299.59|295.49|299.6|295.5|299.6|295.5|299.58|295.48|6
1638731220000|2021-12-05 19:07:00|299.58|295.48|299.84|295.74|299.84|295.74|299.58|295.48|9
1638731230000|2021-12-05 19:07:10|299.85|295.75|299.92|295.82|299.94|295.84|299.85|295.75|13
1638731240000|2021-12-05 19:07:20|299.93|295.83|300.2|296.1|300.21|296.11|299.92|295.82|14
1638731250000|2021-12-05 19:07:30|300.19|296.09|300.23|296.13|300.27|296.17|300.19|296.09|9
1638731260000|2021-12-05 19:07:40|300.25|296.15|300.1|296|300.26|296.16|300.1|296|14
1638731270000|2021-12-05 19:07:50|300.12|296.02|300.17|296.07|300.18|296.08|300.12|296.02|16
1638731280000|2021-12-05 19:08:00|300.18|296.08|300.07|295.97|300.18|296.08|299.99|295.89|23
1638731290000|2021-12-05 19:08:10|300.06|295.96|300.14|296.04|300.14|296.04|300.05|295.95|13
1638731300000|2021-12-05 19:08:20|300.13|296.03|300.12|296.02|300.17|296.07|300.12|296.02|6
1638731310000|2021-12-05 19:08:30|300.17|296.07|300.16|296.06|300.17|296.07|300|295.9|27
1638731320000|2021-12-05 19:08:40|300.15|296.05|299.87|295.77|300.2|296.1|299.87|295.77|30
1638731330000|2021-12-05 19:08:50|299.86|295.76|299.72|295.62|299.93|295.83|299.71|295.61|31
1638731340000|2021-12-05 19:09:00|299.71|295.61|299.58|295.48|299.71|295.61|299.58|295.48|3
1638731350000|2021-12-05 19:09:10|299.59|295.49|299.17|295.07|299.59|295.49|299.17|295.07|25
1638731360000|2021-12-05 19:09:20|299.18|295.08|299.44|295.34|299.47|295.37|299.17|295.07|25
1638731370000|2021-12-05 19:09:30|299.45|295.35|299.72|295.62|299.72|295.62|299.44|295.34|27
1638731380000|2021-12-05 19:09:40|299.73|295.63|299.54|295.44|299.75|295.65|299.49|295.39|30
1638731390000|2021-12-05 19:09:50|299.51|295.41|299.35|295.25|299.54|295.44|299.3|295.2|24
1638731400000|2021-12-05 19:10:00|299.34|295.24|299.36|295.26|299.51|295.41|299.34|295.24|22
1638731410000|2021-12-05 19:10:10|299.39|295.29|299.29|295.19|299.39|295.29|299.28|295.18|12
1638731420000|2021-12-05 19:10:20|299.3|295.2|299.46|295.36|299.46|295.36|299.3|295.2|10
1638731430000|2021-12-05 19:10:30|299.48|295.38|299.47|295.37|299.55|295.45|299.44|295.34|22
1638731440000|2021-12-05 19:10:40|299.49|295.39|299.53|295.43|299.54|295.44|299.49|295.39|10
1638731450000|2021-12-05 19:10:50|299.58|295.48|299.62|295.52|299.66|295.56|299.56|295.46|20
1638731460000|2021-12-05 19:11:00|299.61|295.51|299.6|295.5|299.65|295.55|299.57|295.47|19
1638731470000|2021-12-05 19:11:10|299.59|295.49|299.6|295.5|299.61|295.51|299.55|295.45|8
1638731480000|2021-12-05 19:11:20|299.59|295.49|299.45|295.35|299.59|295.49|299.45|295.35|9
1638731490000|2021-12-05 19:11:30|299.46|295.36|299.46|295.36|299.48|295.38|299.45|295.35|7
1638731500000|2021-12-05 19:11:40|299.47|295.37|299.65|295.55|299.66|295.56|299.46|295.36|16
1638731510000|2021-12-05 19:11:50|299.66|295.56|299.57|295.47|299.67|295.57|299.57|295.47|10
1638731520000|2021-12-05 19:12:00|299.59|295.49|299.57|295.47|299.59|295.49|299.56|295.46|8
1638731530000|2021-12-05 19:12:10|299.58|295.48|299.63|295.53|299.63|295.53|299.58|295.48|13
1638731540000|2021-12-05 19:12:20|299.65|295.55|299.42|295.32|299.65|295.55|299.41|295.31|13
1638731550000|2021-12-05 19:12:30|299.41|295.31|299.35|295.25|299.42|295.32|299.34|295.24|22
1638731560000|2021-12-05 19:12:40|299.34|295.24|299.2|295.1|299.34|295.24|299.2|295.1|13
1638731570000|2021-12-05 19:12:50|299.19|295.09|298.98|294.88|299.19|295.09|298.97|294.87|11
1638731580000|2021-12-05 19:13:00|298.96|294.86|298.94|294.84|298.97|294.87|298.91|294.81|11
1638731590000|2021-12-05 19:13:10|298.93|294.83|299.02|294.92|299.21|295.11|298.91|294.81|25
1638731600000|2021-12-05 19:13:20|299|294.9|298.96|294.86|299.04|294.94|298.95|294.85|16
1638731610000|2021-12-05 19:13:30|298.98|294.88|298.96|294.86|298.98|294.88|298.95|294.85|9
1638731620000|2021-12-05 19:13:40|298.95|294.85|298.6|294.5|298.95|294.85|298.55|294.45|31
1638731630000|2021-12-05 19:13:50|298.59|294.49|298.35|294.25|298.64|294.54|298.34|294.24|27
1638731640000|2021-12-05 19:14:00|298.31|294.21|298.33|294.23|298.48|294.38|298.08|293.98|30
1638731650000|2021-12-05 19:14:10|298.35|294.25|298.03|293.93|298.42|294.32|298.03|293.93|32
1638731660000|2021-12-05 19:14:20|298.05|293.95|297.5|293.4|298.05|293.95|297.5|293.4|30
1638731670000|2021-12-05 19:14:30|297.47|293.37|297.64|293.54|297.64|293.54|297.35|293.25|26
1638731680000|2021-12-05 19:14:40|297.68|293.58|297.41|293.31|297.76|293.66|297.39|293.29|31
1638731690000|2021-12-05 19:14:50|297.47|293.37|297.62|293.52|297.62|293.52|297.46|293.36|29
1638731700000|2021-12-05 19:15:00|297.6|293.5|298.01|293.91|298.01|293.91|297.6|293.5|27
1638731710000|2021-12-05 19:15:10|298.02|293.92|297.82|293.72|298.22|294.12|297.82|293.72|27
1638731720000|2021-12-05 19:15:20|297.83|293.73|297.3|293.2|297.83|293.73|297.3|293.2|27
1638731730000|2021-12-05 19:15:30|297.29|293.19|297.35|293.25|297.52|293.42|297.29|293.19|24
1638731740000|2021-12-05 19:15:40|297.36|293.26|297.18|293.08|297.47|293.37|297.16|293.06|23
1638731750000|2021-12-05 19:15:50|297.16|293.06|297.28|293.18|297.28|293.18|297.04|292.94|33
1638731760000|2021-12-05 19:16:00|297.27|293.17|296.94|292.84|297.27|293.17|296.88|292.78|28
1638731770000|2021-12-05 19:16:10|296.95|292.85|296.87|292.77|296.99|292.89|296.84|292.74|29
1638731780000|2021-12-05 19:16:20|296.85|292.75|297.05|292.95|297.05|292.95|296.82|292.72|29
1638731790000|2021-12-05 19:16:30|297.07|292.97|297.51|293.41|297.54|293.44|297.07|292.97|28
1638731800000|2021-12-05 19:16:40|297.52|293.42|297.56|293.46|297.62|293.52|297.52|293.42|22
1638731810000|2021-12-05 19:16:50|297.55|293.45|297.45|293.35|297.55|293.45|297.39|293.29|15
1638731820000|2021-12-05 19:17:00|297.44|293.34|297.56|293.46|297.63|293.53|297.44|293.34|18
1638731830000|2021-12-05 19:17:10|297.54|293.44|297.3|293.2|297.57|293.47|297.23|293.13|30
1638731840000|2021-12-05 19:17:20|297.31|293.21|297.56|293.46|297.63|293.53|297.31|293.21|23
1638731850000|2021-12-05 19:17:30|297.59|293.49|297.62|293.52|297.62|293.52|297.56|293.46|16
1638731860000|2021-12-05 19:17:40|297.63|293.53|297.55|293.45|297.73|293.63|297.53|293.43|21
1638731870000|2021-12-05 19:17:50|297.53|293.43|297.67|293.57|297.69|293.59|297.53|293.43|23
1638731880000|2021-12-05 19:18:00|297.68|293.58|297.34|293.24|297.68|293.58|297.34|293.24|22
1638731890000|2021-12-05 19:18:10|297.31|293.21|297|292.9|297.31|293.21|296.99|292.89|25
1638731900000|2021-12-05 19:18:20|297.02|292.92|296.74|292.64|297.02|292.92|296.71|292.61|25
1638731910000|2021-12-05 19:18:30|296.75|292.65|296.5|292.4|296.75|292.65|296.49|292.39|28
1638731920000|2021-12-05 19:18:40|296.52|292.42|296.66|292.56|296.67|292.57|296.42|292.32|30
1638731930000|2021-12-05 19:18:50|296.64|292.54|296.38|292.28|296.69|292.59|296.38|292.28|31
1638731940000|2021-12-05 19:19:00|296.37|292.27|296.68|292.58|296.68|292.58|296.28|292.18|28
1638731950000|2021-12-05 19:19:10|296.63|292.53|296.71|292.61|296.8|292.7|296.58|292.48|29
1638731960000|2021-12-05 19:19:20|296.69|292.59|296.46|292.36|296.72|292.62|296.46|292.36|22
1638731970000|2021-12-05 19:19:30|296.45|292.35|296.62|292.52|296.66|292.56|296.37|292.27|24
1638731980000|2021-12-05 19:19:40|296.6|292.5|296.94|292.84|297.07|292.97|296.6|292.5|33
1638731990000|2021-12-05 19:19:50|296.95|292.85|296.91|292.81|297|292.9|296.86|292.76|29
1638732000000|2021-12-05 19:20:00|296.92|292.82|296.61|292.51|296.92|292.82|296.59|292.49|24
1638732010000|2021-12-05 19:20:10|296.59|292.49|296.91|292.81|296.93|292.83|296.57|292.47|30
1638732020000|2021-12-05 19:20:20|296.93|292.83|296.81|292.71|296.98|292.88|296.81|292.71|26
1638732030000|2021-12-05 19:20:30|296.83|292.73|296.6|292.5|296.83|292.73|296.6|292.5|20
1638732040000|2021-12-05 19:20:40|296.58|292.48|296.7|292.6|296.72|292.62|296.57|292.47|21
1638732050000|2021-12-05 19:20:50|296.69|292.59|296.72|292.62|296.76|292.66|296.69|292.59|17
1638732060000|2021-12-05 19:21:00|296.75|292.65|296.7|292.6|296.89|292.79|296.69|292.59|19
1638732070000|2021-12-05 19:21:10|296.69|292.59|296.55|292.45|296.69|292.59|296.55|292.45|11
1638732080000|2021-12-05 19:21:20|296.56|292.46|296.65|292.55|296.65|292.55|296.56|292.46|8
1638732090000|2021-12-05 19:21:30|296.66|292.56|296.66|292.56|296.66|292.56|296.61|292.51|15
1638732100000|2021-12-05 19:21:40|296.65|292.55|296.69|292.59|296.73|292.63|296.65|292.55|10
1638732110000|2021-12-05 19:21:50|296.64|292.54|296.64|292.54|296.67|292.57|296.62|292.52|19
1638732120000|2021-12-05 19:22:00|296.63|292.53|296.77|292.67|296.89|292.79|296.62|292.52|23
1638732130000|2021-12-05 19:22:10|296.79|292.69|296.88|292.78|296.9|292.8|296.79|292.69|20
1638732140000|2021-12-05 19:22:20|296.87|292.77|296.7|292.6|296.9|292.8|296.69|292.59|18
1638732150000|2021-12-05 19:22:30|296.69|292.59|296.87|292.77|297.06|292.96|296.69|292.59|26
1638732160000|2021-12-05 19:22:40|296.89|292.79|296.9|292.8|296.96|292.86|296.88|292.78|17
1638732170000|2021-12-05 19:22:50|296.89|292.79|296.89|292.79|296.93|292.83|296.88|292.78|15
1638732180000|2021-12-05 19:23:00|296.87|292.77|296.97|292.87|297.01|292.91|296.87|292.77|20
1638732190000|2021-12-05 19:23:10|296.94|292.84|297.22|293.12|297.23|293.13|296.94|292.84|32
1638732200000|2021-12-05 19:23:20|297.21|293.11|296.99|292.89|297.24|293.14|296.99|292.89|22
1638732210000|2021-12-05 19:23:30|297|292.9|297.01|292.91|297.03|292.93|296.98|292.88|16
1638732220000|2021-12-05 19:23:40|297|292.9|296.91|292.81|297.02|292.92|296.91|292.81|21
1638732230000|2021-12-05 19:23:50|296.92|292.82|296.92|292.82|296.97|292.87|296.89|292.79|16
1638732240000|2021-12-05 19:24:00|296.91|292.81|297.08|292.98|297.11|293.01|296.91|292.81|19
1638732250000|2021-12-05 19:24:10|297.04|292.94|296.96|292.86|297.05|292.95|296.96|292.86|16
1638732260000|2021-12-05 19:24:20|296.93|292.83|297.01|292.91|297.02|292.92|296.92|292.82|14
1638732270000|2021-12-05 19:24:30|296.95|292.85|296.96|292.86|296.98|292.88|296.92|292.82|10
1638732280000|2021-12-05 19:24:40|296.97|292.87|296.96|292.86|296.97|292.87|296.95|292.85|12
1638732290000|2021-12-05 19:24:50|296.94|292.84|297.01|292.91|297.01|292.91|296.93|292.83|15
1638732300000|2021-12-05 19:25:00|297.03|292.93|296.97|292.87|297.04|292.94|296.92|292.82|31
1638732310000|2021-12-05 19:25:10|296.95|292.85|297.21|293.11|297.25|293.15|296.92|292.82|31
1638732320000|2021-12-05 19:25:20|297.23|293.13|297.57|293.47|297.59|293.49|297.22|293.12|26
1638732330000|2021-12-05 19:25:30|297.58|293.48|297.54|293.44|297.58|293.48|297.44|293.34|28
1638732340000|2021-12-05 19:25:40|297.53|293.43|297.61|293.51|297.62|293.52|297.53|293.43|17
1638732350000|2021-12-05 19:25:50|297.6|293.5|297.72|293.62|297.8|293.7|297.6|293.5|16
1638732360000|2021-12-05 19:26:00|297.71|293.61|297.87|293.77|297.87|293.77|297.57|293.47|28
1638732370000|2021-12-05 19:26:10|297.89|293.79|298.06|293.96|298.19|294.09|297.89|293.79|27
1638732380000|2021-12-05 19:26:20|297.98|293.88|298.08|293.98|298.13|294.03|297.98|293.88|12
1638732390000|2021-12-05 19:26:30|298.07|293.97|297.95|293.85|298.08|293.98|297.89|293.79|22
1638732400000|2021-12-05 19:26:40|297.93|293.83|297.99|293.89|298|293.9|297.93|293.83|17
1638732410000|2021-12-05 19:26:50|297.98|293.88|298.01|293.91|298.03|293.93|297.97|293.87|21
1638732420000|2021-12-05 19:27:00|298.02|293.92|298.1|294|298.11|294.01|298.01|293.91|10
1638732430000|2021-12-05 19:27:10|298.11|294.01|297.89|293.79|298.17|294.07|297.89|293.79|23
1638732440000|2021-12-05 19:27:20|297.93|293.83|297.96|293.86|297.97|293.87|297.91|293.81|17
1638732450000|2021-12-05 19:27:30|297.95|293.85|297.95|293.85|297.98|293.88|297.94|293.84|12
1638732460000|2021-12-05 19:27:40|297.96|293.86|298.06|293.96|298.06|293.96|297.95|293.85|15
1638732470000|2021-12-05 19:27:50|298.01|293.91|297.79|293.69|298.04|293.94|297.79|293.69|15
1638732480000|2021-12-05 19:28:00|297.8|293.7|297.54|293.44|297.8|293.7|297.53|293.43|17
1638732490000|2021-12-05 19:28:10|297.59|293.49|297.63|293.53|297.72|293.62|297.59|293.49|4
1638732500000|2021-12-05 19:28:20|297.64|293.54|297.78|293.68|297.79|293.69|297.62|293.52|14
1638732510000|2021-12-05 19:28:30|297.8|293.7|297.68|293.58|297.81|293.71|297.67|293.57|17
1638732520000|2021-12-05 19:28:40|297.69|293.59|297.7|293.6|297.7|293.6|297.63|293.53|11
1638732530000|2021-12-05 19:28:50|297.67|293.57|297.65|293.55|297.72|293.62|297.65|293.55|11
1638732540000|2021-12-05 19:29:00|297.66|293.56|297.66|293.56|297.75|293.65|297.64|293.54|13
1638732550000|2021-12-05 19:29:10|297.67|293.57|297.72|293.62|297.72|293.62|297.65|293.55|9
1638732560000|2021-12-05 19:29:20|297.7|293.6|297.88|293.78|297.9|293.8|297.7|293.6|17
1638732570000|2021-12-05 19:29:30|297.9|293.8|297.83|293.73|297.93|293.83|297.75|293.65|22
1638732580000|2021-12-05 19:29:40|297.82|293.72|297.89|293.79|297.93|293.83|297.82|293.72|18
1638732590000|2021-12-05 19:29:50|297.92|293.82|297.81|293.71|297.94|293.84|297.81|293.71|23
1638732600000|2021-12-05 19:30:00|297.8|293.7|297.88|293.78|297.88|293.78|297.75|293.65|26
1638732610000|2021-12-05 19:30:10|297.89|293.79|297.8|293.7|297.93|293.83|297.8|293.7|10
1638732620000|2021-12-05 19:30:20|297.78|293.68|297.76|293.66|297.81|293.71|297.73|293.63|14
1638732630000|2021-12-05 19:30:30|297.67|293.57|297.67|293.57|297.73|293.63|297.66|293.56|11
1638732640000|2021-12-05 19:30:40|297.66|293.56|297.36|293.26|297.67|293.57|297.35|293.25|25
1638732650000|2021-12-05 19:30:50|297.37|293.27|297.33|293.23|297.37|293.27|297.31|293.21|10
1638732660000|2021-12-05 19:31:00|297.32|293.22|296.99|292.89|297.32|293.22|296.95|292.85|25
1638732670000|2021-12-05 19:31:10|296.97|292.87|296.59|292.49|296.98|292.88|296.57|292.47|22
1638732680000|2021-12-05 19:31:20|296.61|292.51|296.3|292.2|296.61|292.51|296.3|292.2|23
1638732690000|2021-12-05 19:31:30|296.29|292.19|296.06|291.96|296.35|292.25|296.06|291.96|26
1638732700000|2021-12-05 19:31:40|296.05|291.95|296.48|292.38|296.5|292.4|296.05|291.95|26
1638732710000|2021-12-05 19:31:50|296.51|292.41|296.5|292.4|296.52|292.42|296.5|292.4|16
1638732720000|2021-12-05 19:32:00|296.51|292.41|296.74|292.64|296.76|292.66|296.45|292.35|29
1638732730000|2021-12-05 19:32:10|296.75|292.65|296.89|292.79|296.89|292.79|296.75|292.65|29
1638732740000|2021-12-05 19:32:20|296.92|292.82|296.8|292.7|296.96|292.86|296.79|292.69|27
1638732750000|2021-12-05 19:32:30|296.79|292.69|296.52|292.42|296.8|292.7|296.44|292.34|28
1638732760000|2021-12-05 19:32:40|296.53|292.43|296.36|292.26|296.53|292.43|296.36|292.26|12
1638732770000|2021-12-05 19:32:50|296.35|292.25|296.51|292.41|296.52|292.42|296.35|292.25|22
1638732780000|2021-12-05 19:33:00|296.52|292.42|296.88|292.78|296.91|292.81|296.52|292.42|24
1638732790000|2021-12-05 19:33:10|296.87|292.77|296.72|292.62|296.87|292.77|296.67|292.57|32
1638732800000|2021-12-05 19:33:20|296.73|292.63|296.77|292.67|296.94|292.84|296.73|292.63|28
1638732810000|2021-12-05 19:33:30|296.76|292.66|296.85|292.75|296.85|292.75|296.59|292.49|27
1638732820000|2021-12-05 19:33:40|296.84|292.74|296.7|292.6|296.88|292.78|296.7|292.6|17
1638732830000|2021-12-05 19:33:50|296.72|292.62|296.53|292.43|296.72|292.62|296.52|292.42|24
1638732840000|2021-12-05 19:34:00|296.46|292.36|296.5|292.4|296.5|292.4|296.45|292.35|13
1638732850000|2021-12-05 19:34:10|296.39|292.29|296.28|292.18|296.44|292.34|296.28|292.18|22
1638732860000|2021-12-05 19:34:20|296.27|292.17|296.5|292.4|296.5|292.4|296.27|292.17|24
1638732870000|2021-12-05 19:34:30|296.61|292.51|296.6|292.5|296.62|292.52|296.6|292.5|11
1638732880000|2021-12-05 19:34:40|296.63|292.53|296.66|292.56|296.7|292.6|296.61|292.51|15
1638732890000|2021-12-05 19:34:50|296.76|292.66|297.04|292.94|297.05|292.95|296.76|292.66|14
1638732900000|2021-12-05 19:35:00|297.05|292.95|297.15|293.05|297.19|293.09|297.05|292.95|18
1638732910000|2021-12-05 19:35:10|297.17|293.07|297.37|293.27|297.39|293.29|297.17|293.07|23
1638732920000|2021-12-05 19:35:20|297.36|293.26|297.35|293.25|297.39|293.29|297.34|293.24|18
1638732930000|2021-12-05 19:35:30|297.33|293.23|297.36|293.26|297.43|293.33|297.33|293.23|25
1638732940000|2021-12-05 19:35:40|297.33|293.23|297.28|293.18|297.36|293.26|297.27|293.17|14
1638732950000|2021-12-05 19:35:50|297.27|293.17|297.37|293.27|297.46|293.36|297.26|293.16|26
1638732960000|2021-12-05 19:36:00|297.4|293.3|297.39|293.29|297.42|293.32|297.38|293.28|9
1638732970000|2021-12-05 19:36:10|297.42|293.32|297.55|293.45|297.62|293.52|297.42|293.32|16
1638732980000|2021-12-05 19:36:20|297.51|293.41|297.46|293.36|297.53|293.43|297.42|293.32|19
1638732990000|2021-12-05 19:36:30|297.48|293.38|297.57|293.47|297.6|293.5|297.45|293.35|18
1638733000000|2021-12-05 19:36:40|297.56|293.46|297.36|293.26|297.56|293.46|297.35|293.25|18
1638733010000|2021-12-05 19:36:50|297.39|293.29|297.48|293.38|297.5|293.4|297.38|293.28|17
1638733020000|2021-12-05 19:37:00|297.46|293.36|297.56|293.46|297.57|293.47|297.46|293.36|11
1638733030000|2021-12-05 19:37:10|297.57|293.47|297.6|293.5|297.6|293.5|297.55|293.45|13
1638733040000|2021-12-05 19:37:20|297.61|293.51|297.6|293.5|297.63|293.53|297.6|293.5|9
1638733050000|2021-12-05 19:37:30|297.57|293.47|297.42|293.32|297.57|293.47|297.41|293.31|14
1638733060000|2021-12-05 19:37:40|297.43|293.33|297.45|293.35|297.46|293.36|297.37|293.27|7
1638733070000|2021-12-05 19:37:50|297.44|293.34|297.55|293.45|297.55|293.45|297.44|293.34|5
1638733080000|2021-12-05 19:38:00|297.52|293.42|297.56|293.46|297.59|293.49|297.52|293.42|20
1638733090000|2021-12-05 19:38:10|297.5|293.4|297.65|293.55|297.67|293.57|297.49|293.39|16
1638733100000|2021-12-05 19:38:20|297.64|293.54|297.46|293.36|297.64|293.54|297.44|293.34|12
1638733110000|2021-12-05 19:38:30|297.51|293.41|297.61|293.51|297.63|293.53|297.51|293.41|21
1638733120000|2021-12-05 19:38:40|297.62|293.52|297.61|293.51|297.62|293.52|297.58|293.48|8
1638733130000|2021-12-05 19:38:50|297.63|293.53|297.66|293.56|297.66|293.56|297.6|293.5|19
1638733140000|2021-12-05 19:39:00|297.64|293.54|297.89|293.79|297.9|293.8|297.64|293.54|12
1638733150000|2021-12-05 19:39:10|297.87|293.77|297.94|293.84|297.99|293.89|297.87|293.77|28
1638733160000|2021-12-05 19:39:20|297.99|293.89|298.03|293.93|298.03|293.93|297.88|293.78|22
1638733170000|2021-12-05 19:39:30|298.05|293.95|298.06|293.96|298.08|293.98|298.05|293.95|12
1638733180000|2021-12-05 19:39:40|298.07|293.97|298.05|293.95|298.08|293.98|297.97|293.87|18
1638733190000|2021-12-05 19:39:50|298.04|293.94|298.05|293.95|298.05|293.95|298.01|293.91|10
1638733200000|2021-12-05 19:40:00|298.09|293.99|298.22|294.12|298.26|294.16|298.09|293.99|17
1638733210000|2021-12-05 19:40:10|298.24|294.14|298.33|294.23|298.41|294.31|298.21|294.11|26
1638733220000|2021-12-05 19:40:20|298.39|294.29|298.56|294.46|298.58|294.48|298.34|294.24|29
1638733230000|2021-12-05 19:40:30|298.58|294.48|298.65|294.55|298.65|294.55|298.57|294.47|18
1638733240000|2021-12-05 19:40:40|298.66|294.56|298.64|294.54|298.68|294.58|298.64|294.54|14
1638733250000|2021-12-05 19:40:50|298.63|294.53|298.62|294.52|298.65|294.55|298.6|294.5|17
1638733260000|2021-12-05 19:41:00|298.63|294.53|298.64|294.54|298.71|294.61|298.59|294.49|16
1638733270000|2021-12-05 19:41:10|298.66|294.56|298.64|294.54|298.67|294.57|298.64|294.54|8
1638733280000|2021-12-05 19:41:20|298.66|294.56|298.99|294.89|299.02|294.92|298.65|294.55|27
1638733290000|2021-12-05 19:41:30|298.96|294.86|298.84|294.74|298.98|294.88|298.81|294.71|29
1638733300000|2021-12-05 19:41:40|298.85|294.75|298.99|294.89|298.99|294.89|298.81|294.71|15
1638733310000|2021-12-05 19:41:50|298.95|294.85|298.97|294.87|299.02|294.92|298.93|294.83|17
1638733320000|2021-12-05 19:42:00|298.88|294.78|298.58|294.48|298.95|294.85|298.56|294.46|21
1638733330000|2021-12-05 19:42:10|298.57|294.47|298.7|294.6|298.7|294.6|298.57|294.47|11
1638733340000|2021-12-05 19:42:20|298.69|294.59|298.67|294.57|298.71|294.61|298.65|294.55|8
1638733350000|2021-12-05 19:42:30|298.69|294.59|298.65|294.55|298.69|294.59|298.6|294.5|10
1638733360000|2021-12-05 19:42:40|298.64|294.54|298.59|294.49|298.65|294.55|298.59|294.49|5
1638733370000|2021-12-05 19:42:50|298.61|294.51|298.62|294.52|298.63|294.53|298.56|294.46|13
1638733380000|2021-12-05 19:43:00|298.63|294.53|298.9|294.8|298.9|294.8|298.61|294.51|23
1638733390000|2021-12-05 19:43:10|298.88|294.78|299.15|295.05|299.15|295.05|298.87|294.77|21
1638733400000|2021-12-05 19:43:20|299.19|295.09|299.62|295.52|299.62|295.52|299.13|295.03|28
1638733410000|2021-12-05 19:43:30|299.59|295.49|299.39|295.29|299.79|295.69|299.39|295.29|28
1638733420000|2021-12-05 19:43:40|299.4|295.3|299.47|295.37|299.53|295.43|299.32|295.22|23
1638733430000|2021-12-05 19:43:50|299.48|295.38|299.51|295.41|299.64|295.54|299.37|295.27|28
1638733440000|2021-12-05 19:44:00|299.52|295.42|299.6|295.5|299.79|295.69|299.5|295.4|32
1638733450000|2021-12-05 19:44:10|299.59|295.49|299.47|295.37|299.71|295.61|299.47|295.37|25
1638733460000|2021-12-05 19:44:20|299.48|295.38|299.51|295.41|299.52|295.42|299.44|295.34|19
1638733470000|2021-12-05 19:44:30|299.64|295.54|299.53|295.43|299.64|295.54|299.46|295.36|15
1638733480000|2021-12-05 19:44:40|299.52|295.42|299.57|295.47|299.59|295.49|299.48|295.38|14
1638733490000|2021-12-05 19:44:50|299.6|295.5|299.5|295.4|299.67|295.57|299.44|295.34|14
1638733500000|2021-12-05 19:45:00|299.48|295.38|299.11|295.01|299.51|295.41|299.05|294.95|35
1638733510000|2021-12-05 19:45:10|299.14|295.04|299.52|295.42|299.52|295.42|299.14|295.04|23
1638733520000|2021-12-05 19:45:20|299.56|295.46|299.71|295.61|299.72|295.62|299.56|295.46|24
1638733530000|2021-12-05 19:45:30|299.7|295.6|299.84|295.74|300.02|295.92|299.7|295.6|23
1638733540000|2021-12-05 19:45:40|299.75|295.65|299.81|295.71|299.88|295.78|299.68|295.58|27
1638733550000|2021-12-05 19:45:50|299.77|295.67|299.64|295.54|299.81|295.71|299.64|295.54|21
1638733560000|2021-12-05 19:46:00|299.63|295.53|299.68|295.58|299.7|295.6|299.63|295.53|11
1638733570000|2021-12-05 19:46:10|299.64|295.54|299.71|295.61|299.74|295.64|299.63|295.53|19
1638733580000|2021-12-05 19:46:20|299.66|295.56|299.39|295.29|299.66|295.56|299.36|295.26|26
1638733590000|2021-12-05 19:46:30|299.42|295.32|299.24|295.14|299.47|295.37|299.22|295.12|24
1638733600000|2021-12-05 19:46:40|299.25|295.15|299.15|295.05|299.25|295.15|299.07|294.97|21
1638733610000|2021-12-05 19:46:50|299.16|295.06|298.9|294.8|299.16|295.06|298.89|294.79|19
1638733620000|2021-12-05 19:47:00|298.94|294.84|298.83|294.73|298.94|294.84|298.8|294.7|33
1638733630000|2021-12-05 19:47:10|298.82|294.72|298.85|294.75|298.88|294.78|298.79|294.69|20
1638733640000|2021-12-05 19:47:20|298.78|294.68|298.83|294.73|298.89|294.79|298.78|294.68|20
1638733650000|2021-12-05 19:47:30|298.85|294.75|298.72|294.62|298.87|294.77|298.72|294.62|16
1638733660000|2021-12-05 19:47:40|298.74|294.64|298.76|294.66|298.77|294.67|298.74|294.64|5
1638733670000|2021-12-05 19:47:50|298.72|294.62|298.56|294.46|298.72|294.62|298.53|294.43|15
1638733680000|2021-12-05 19:48:00|298.57|294.47|298.52|294.42|298.63|294.53|298.52|294.42|18
1638733690000|2021-12-05 19:48:10|298.54|294.44|298.67|294.57|298.69|294.59|298.51|294.41|12
1638733700000|2021-12-05 19:48:20|298.65|294.55|298.73|294.63|298.77|294.67|298.63|294.53|11
1638733710000|2021-12-05 19:48:30|298.74|294.64|298.74|294.64|298.75|294.65|298.7|294.6|8
1638733720000|2021-12-05 19:48:40|298.75|294.65|298.56|294.46|298.75|294.65|298.55|294.45|14
1638733730000|2021-12-05 19:48:50|298.55|294.45|298.55|294.45|298.57|294.47|298.51|294.41|15
1638733740000|2021-12-05 19:49:00|298.53|294.43|298.68|294.58|298.69|294.59|298.53|294.43|14
1638733750000|2021-12-05 19:49:10|298.67|294.57|298.6|294.5|298.8|294.7|298.6|294.5|25
1638733760000|2021-12-05 19:49:20|298.58|294.48|298.73|294.63|298.75|294.65|298.58|294.48|18
1638733770000|2021-12-05 19:49:30|298.72|294.62|298.67|294.57|298.75|294.65|298.67|294.57|10
1638733780000|2021-12-05 19:49:40|298.74|294.64|298.77|294.67|298.82|294.72|298.74|294.64|10
1638733790000|2021-12-05 19:49:50|298.73|294.63|298.79|294.69|298.79|294.69|298.7|294.6|9
1638733800000|2021-12-05 19:50:00|298.8|294.7|298.91|294.81|298.92|294.82|298.78|294.68|11
1638733810000|2021-12-05 19:50:10|298.89|294.79|299.12|295.02|299.18|295.08|298.89|294.79|24
1638733820000|2021-12-05 19:50:20|299.15|295.05|299.16|295.06|299.24|295.14|299.15|295.05|20
1638733830000|2021-12-05 19:50:30|299.18|295.08|299.07|294.97|299.18|295.08|299.05|294.95|15
1638733840000|2021-12-05 19:50:40|299.06|294.96|298.89|294.79|299.13|295.03|298.84|294.74|17
1638733850000|2021-12-05 19:50:50|298.88|294.78|298.85|294.75|298.96|294.86|298.84|294.74|11
1638733860000|2021-12-05 19:51:00|298.89|294.79|298.92|294.82|298.97|294.87|298.81|294.71|25
1638733870000|2021-12-05 19:51:10|298.91|294.81|299.17|295.07|299.21|295.11|298.86|294.76|29
1638733880000|2021-12-05 19:51:20|299.19|295.09|299.26|295.16|299.33|295.23|299.19|295.09|20
1638733890000|2021-12-05 19:51:30|299.27|295.17|299.63|295.53|299.63|295.53|299.2|295.1|26
1638733900000|2021-12-05 19:51:40|299.66|295.56|299.75|295.65|299.88|295.78|299.66|295.56|22
1638733910000|2021-12-05 19:51:50|299.77|295.67|299.96|295.86|299.98|295.88|299.76|295.66|26
1638733920000|2021-12-05 19:52:00|299.99|295.89|299.76|295.66|299.99|295.89|299.76|295.66|28
1638733930000|2021-12-05 19:52:10|299.78|295.68|299.88|295.78|299.88|295.78|299.76|295.66|22
1638733940000|2021-12-05 19:52:20|299.87|295.77|300.03|295.93|300.08|295.98|299.85|295.75|22
1638733950000|2021-12-05 19:52:30|300.01|295.91|299.97|295.87|300.03|295.93|299.95|295.85|17
1638733960000|2021-12-05 19:52:40|300|295.9|300.05|295.95|300.06|295.96|300|295.9|4
1638733970000|2021-12-05 19:52:50|300.06|295.96|300.22|296.12|300.22|296.12|300.05|295.95|15
1638733980000|2021-12-05 19:53:00|300.25|296.15|300.15|296.05|300.25|296.15|300.08|295.98|19
1638733990000|2021-12-05 19:53:10|300.17|296.07|300.21|296.11|300.31|296.21|300.13|296.03|33
1638734000000|2021-12-05 19:53:20|300.2|296.1|300.1|296|300.22|296.12|300.07|295.97|17
1638734010000|2021-12-05 19:53:30|300.13|296.03|300.1|296|300.13|296.03|300.1|296|2
1638734020000|2021-12-05 19:53:40|300.11|296.01|300.14|296.04|300.25|296.15|300.08|295.98|26
1638734030000|2021-12-05 19:53:50|300.11|296.01|300.17|296.07|300.2|296.1|300.11|296.01|8
1638734040000|2021-12-05 19:54:00|300.09|295.99|300.05|295.95|300.15|296.05|300.05|295.95|12
1638734050000|2021-12-05 19:54:10|300.04|295.94|300.28|296.18|300.28|296.18|300.01|295.91|17
1638734060000|2021-12-05 19:54:20|300.29|296.19|300.35|296.25|300.37|296.27|300.26|296.16|16
1638734070000|2021-12-05 19:54:30|300.36|296.26|300.33|296.23|300.4|296.3|300.26|296.16|25
1638734080000|2021-12-05 19:54:40|300.34|296.24|300.25|296.15|300.39|296.29|300.25|296.15|16
1638734090000|2021-12-05 19:54:50|300.22|296.12|300.33|296.23|300.34|296.24|300.22|296.12|17
1638734100000|2021-12-05 19:55:00|300.31|296.21|300.06|295.96|300.41|296.31|300.01|295.91|26
1638734110000|2021-12-05 19:55:10|300.05|295.95|300|295.9|300.09|295.99|300|295.9|14
1638734120000|2021-12-05 19:55:20|300.04|295.94|299.88|295.78|300.04|295.94|299.85|295.75|24
1638734130000|2021-12-05 19:55:30|299.82|295.72|299.58|295.48|299.84|295.74|299.58|295.48|27
1638734140000|2021-12-05 19:55:40|299.64|295.54|299.67|295.57|299.73|295.63|299.59|295.49|30
1638734150000|2021-12-05 19:55:50|299.63|295.53|299.67|295.57|299.68|295.58|299.54|295.44|17
1638734160000|2021-12-05 19:56:00|299.74|295.64|299.72|295.62|299.79|295.69|299.67|295.57|16
1638734170000|2021-12-05 19:56:10|299.74|295.64|299.72|295.62|299.76|295.66|299.72|295.62|7
1638734180000|2021-12-05 19:56:20|299.76|295.66|299.73|295.63|299.82|295.72|299.73|295.63|9
1638734190000|2021-12-05 19:56:30|299.82|295.72|299.99|295.89|300.05|295.95|299.82|295.72|20
1638734200000|2021-12-05 19:56:40|300|295.9|299.98|295.88|300.01|295.91|299.89|295.79|21
1638734210000|2021-12-05 19:56:50|300.01|295.91|299.99|295.89|300.01|295.91|299.92|295.82|15
1638734220000|2021-12-05 19:57:00|299.97|295.87|299.81|295.71|299.99|295.89|299.79|295.69|12
1638734230000|2021-12-05 19:57:10|299.86|295.76|299.76|295.66|299.89|295.79|299.74|295.64|22
1638734240000|2021-12-05 19:57:20|299.72|295.62|299.76|295.66|299.82|295.72|299.67|295.57|18
1638734250000|2021-12-05 19:57:30|299.75|295.65|299.94|295.84|299.96|295.86|299.75|295.65|13
1638734260000|2021-12-05 19:57:40|299.89|295.79|299.87|295.77|299.96|295.86|299.81|295.71|20
1638734270000|2021-12-05 19:57:50|299.88|295.78|300.07|295.97|300.07|295.97|299.88|295.78|12
1638734280000|2021-12-05 19:58:00|300.08|295.98|300.09|295.99|300.1|296|300.03|295.93|11
1638734290000|2021-12-05 19:58:10|300.11|296.01|300.28|296.18|300.28|296.18|300.1|296|17
1638734300000|2021-12-05 19:58:20|300.34|296.24|300.55|296.45|300.7|296.6|300.33|296.23|23
1638734310000|2021-12-05 19:58:30|300.34|296.24|300.31|296.21|300.35|296.25|300.1|296|30
1638734320000|2021-12-05 19:58:40|300.36|296.26|300.43|296.33|300.61|296.51|300.36|296.26|19
1638734330000|2021-12-05 19:58:50|300.63|296.53|300.65|296.55|300.72|296.62|300.6|296.5|21
1638734340000|2021-12-05 19:59:00|300.64|296.54|300.67|296.57|300.67|296.57|300.58|296.48|13
1638734350000|2021-12-05 19:59:10|300.65|296.55|300.61|296.51|300.72|296.62|300.61|296.51|15
1638734360000|2021-12-05 19:59:20|300.63|296.53|300.63|296.53|300.72|296.62|300.58|296.48|21
1638734370000|2021-12-05 19:59:30|300.56|296.46|300.71|296.61|300.71|296.61|300.51|296.41|23
1638734380000|2021-12-05 19:59:40|300.69|296.59|300.69|296.59|300.8|296.7|300.69|296.59|25
1638734390000|2021-12-05 19:59:50|300.71|296.61|300.72|296.62|300.74|296.64|300.66|296.56|15
1638734400000|2021-12-05 20:00:00|300.71|296.61|300.78|296.68|300.79|296.69|300.65|296.55|18
1638734410000|2021-12-05 20:00:10|300.77|296.67|300.72|296.62|300.89|296.79|300.71|296.61|32
1638734420000|2021-12-05 20:00:20|300.77|296.67|300.55|296.45|300.77|296.67|300.5|296.4|20
1638734430000|2021-12-05 20:00:30|300.62|296.52|300.7|296.6|300.76|296.66|300.54|296.44|27
1638734440000|2021-12-05 20:00:40|300.74|296.64|300.83|296.73|300.84|296.74|300.7|296.6|21
1638734450000|2021-12-05 20:00:50|300.82|296.72|301.06|296.96|301.06|296.96|300.82|296.72|21
1638734460000|2021-12-05 20:01:00|301.01|296.91|301.18|297.08|301.21|297.11|301.01|296.91|16
1638734470000|2021-12-05 20:01:10|301.19|297.09|301.05|296.95|301.31|297.21|301.01|296.91|23
1638734480000|2021-12-05 20:01:20|301.03|296.93|301.23|297.13|301.23|297.13|301.03|296.93|13
1638734490000|2021-12-05 20:01:30|301.28|297.18|301.52|297.42|301.52|297.42|301.27|297.17|20
1638734500000|2021-12-05 20:01:40|301.54|297.44|301.46|297.36|301.58|297.48|301.44|297.34|21
1638734510000|2021-12-05 20:01:50|301.52|297.42|301.27|297.17|301.52|297.42|301.25|297.15|30
1638734520000|2021-12-05 20:02:00|301.25|297.15|301.24|297.14|301.33|297.23|301.12|297.02|20
1638734530000|2021-12-05 20:02:10|301.27|297.17|301.47|297.37|301.47|297.37|301.27|297.17|17
1638734540000|2021-12-05 20:02:20|301.5|297.4|301.55|297.45|301.65|297.55|301.47|297.37|24
1638734550000|2021-12-05 20:02:30|301.56|297.46|301.66|297.56|301.66|297.56|301.47|297.37|15
1638734560000|2021-12-05 20:02:40|301.65|297.55|301.83|297.73|301.83|297.73|301.65|297.55|14
1638734570000|2021-12-05 20:02:50|301.81|297.71|302.03|297.93|302.03|297.93|301.81|297.71|8
1638734580000|2021-12-05 20:03:00|302.02|297.92|301.98|297.88|302.12|298.02|301.92|297.82|16
1638734590000|2021-12-05 20:03:10|301.96|297.86|302.09|297.99|302.09|297.99|301.85|297.75|22
1638734600000|2021-12-05 20:03:20|302.07|297.97|302.25|298.15|302.28|298.18|302.07|297.97|23
1638734610000|2021-12-05 20:03:30|302.23|298.13|302.09|297.99|302.23|298.13|302.08|297.98|16
1638734620000|2021-12-05 20:03:40|302.13|298.03|302.24|298.14|302.26|298.16|302.13|298.03|14
1638734630000|2021-12-05 20:03:50|302.25|298.15|302.37|298.27|302.42|298.32|302.25|298.15|28
1638734640000|2021-12-05 20:04:00|302.4|298.3|302.4|298.3|302.4|298.3|302.36|298.26|14
1638734650000|2021-12-05 20:04:10|302.39|298.29|302.28|298.18|302.44|298.34|302.24|298.14|22
1638734660000|2021-12-05 20:04:20|302.23|298.13|302.58|298.48|302.61|298.51|302.23|298.13|29
1638734670000|2021-12-05 20:04:30|302.59|298.49|302.58|298.48|302.61|298.51|302.49|298.39|25
1638734680000|2021-12-05 20:04:40|302.61|298.51|302.5|298.4|302.68|298.58|302.5|298.4|24
1638734690000|2021-12-05 20:04:50|302.51|298.41|302.55|298.45|302.55|298.45|302.37|298.27|21
1638734700000|2021-12-05 20:05:00|302.59|298.49|302.61|298.51|302.7|298.6|302.46|298.36|30
1638734710000|2021-12-05 20:05:10|302.64|298.54|302.69|298.59|302.78|298.68|302.61|298.51|29
1638734720000|2021-12-05 20:05:20|302.7|298.6|302.7|298.6|302.75|298.65|302.67|298.57|21
1638734730000|2021-12-05 20:05:30|302.72|298.62|302.74|298.64|302.75|298.65|302.7|298.6|12
1638734740000|2021-12-05 20:05:40|302.76|298.66|302.72|298.62|302.76|298.66|302.69|298.59|17
1638734750000|2021-12-05 20:05:50|302.71|298.61|302.72|298.62|302.73|298.63|302.67|298.57|12
1638734760000|2021-12-05 20:06:00|302.75|298.65|302.73|298.63|302.75|298.65|302.72|298.62|5
1638734770000|2021-12-05 20:06:10|302.72|298.62|302.6|298.5|302.76|298.66|302.55|298.45|19
1638734780000|2021-12-05 20:06:20|302.62|298.52|302.64|298.54|302.67|298.57|302.55|298.45|17
1638734790000|2021-12-05 20:06:30|302.63|298.53|302.75|298.65|302.79|298.69|302.63|298.53|12
1638734800000|2021-12-05 20:06:40|302.73|298.63|302.72|298.62|302.76|298.66|302.68|298.58|17
1638734810000|2021-12-05 20:06:50|302.73|298.63|302.69|298.59|302.83|298.73|302.68|298.58|19
1638734820000|2021-12-05 20:07:00|302.7|298.6|302.74|298.64|302.8|298.7|302.7|298.6|20
1638734830000|2021-12-05 20:07:10|302.73|298.63|302.76|298.66|302.77|298.67|302.73|298.63|6
1638734840000|2021-12-05 20:07:20|302.83|298.73|302.77|298.67|302.83|298.73|302.72|298.62|14
1638734850000|2021-12-05 20:07:30|302.78|298.68|302.48|298.38|302.78|298.68|302.48|298.38|15
1638734860000|2021-12-05 20:07:40|302.46|298.36|302.5|298.4|302.52|298.42|302.41|298.31|16
1638734870000|2021-12-05 20:07:50|302.51|298.41|302.41|298.31|302.53|298.43|302.41|298.31|8
1638734880000|2021-12-05 20:08:00|302.42|298.32|302.33|298.23|302.44|298.34|302.17|298.07|28
1638734890000|2021-12-05 20:08:10|302.24|298.14|302.31|298.21|302.39|298.29|302.24|298.14|17
1638734900000|2021-12-05 20:08:20|302.32|298.22|302.29|298.19|302.35|298.25|302.29|298.19|12
1638734910000|2021-12-05 20:08:30|302.3|298.2|302.36|298.26|302.36|298.26|302.3|298.2|6
1638734920000|2021-12-05 20:08:40|302.38|298.28|302.47|298.37|302.51|298.41|302.38|298.28|5
1638734930000|2021-12-05 20:08:50|302.43|298.33|302.4|298.3|302.45|298.35|302.4|298.3|5
1638734940000|2021-12-05 20:09:00|302.41|298.31|302.42|298.32|302.43|298.33|302.39|298.29|9
1638734950000|2021-12-05 20:09:10|302.5|298.4|302.53|298.43|302.59|298.49|302.5|298.4|7
1638734960000|2021-12-05 20:09:20|302.54|298.44|302.6|298.5|302.6|298.5|302.48|298.38|13
1638734970000|2021-12-05 20:09:30|302.61|298.51|302.61|298.51|302.66|298.56|302.54|298.44|17
1638734980000|2021-12-05 20:09:40|302.66|298.56|302.98|298.88|303|298.9|302.66|298.56|20
1638734990000|2021-12-05 20:09:50|302.93|298.83|302.97|298.87|302.98|298.88|302.93|298.83|11
1638735000000|2021-12-05 20:10:00|302.96|298.86|302.93|298.83|303.01|298.91|302.88|298.78|22
1638735010000|2021-12-05 20:10:10|302.9|298.8|302.67|298.57|302.9|298.8|302.66|298.56|12
1638735020000|2021-12-05 20:10:20|302.69|298.59|302.74|298.64|302.75|298.65|302.69|298.59|11
1638735030000|2021-12-05 20:10:30|302.73|298.63|302.85|298.75|302.85|298.75|302.73|298.63|14
1638735040000|2021-12-05 20:10:40|302.84|298.74|303.04|298.94|303.04|298.94|302.82|298.72|17
1638735050000|2021-12-05 20:10:50|303.03|298.93|303.08|298.98|303.1|299|302.97|298.87|16
1638735060000|2021-12-05 20:11:00|303.07|298.97|302.99|298.89|303.07|298.97|302.99|298.89|7
1638735070000|2021-12-05 20:11:10|302.98|298.88|302.91|298.81|303.01|298.91|302.89|298.79|10
1638735080000|2021-12-05 20:11:20|302.92|298.82|303|298.9|303|298.9|302.89|298.79|13
1638735090000|2021-12-05 20:11:30|303.01|298.91|303.1|299|303.15|299.05|302.99|298.89|13
1638735100000|2021-12-05 20:11:40|303.13|299.03|303.01|298.91|303.13|299.03|302.95|298.85|15
1638735110000|2021-12-05 20:11:50|302.99|298.89|302.96|298.86|303|298.9|302.95|298.85|8
1638735120000|2021-12-05 20:12:00|302.99|298.89|303|298.9|303.01|298.91|302.95|298.85|13
1638735130000|2021-12-05 20:12:10|302.99|298.89|302.98|298.88|303|298.9|302.94|298.84|11
1638735140000|2021-12-05 20:12:20|302.97|298.87|302.92|298.82|302.97|298.87|302.92|298.82|3
1638735150000|2021-12-05 20:12:30|302.94|298.84|302.95|298.85|302.95|298.85|302.94|298.84|2
1638735160000|2021-12-05 20:12:40|303.02|298.92|302.92|298.82|303.06|298.96|302.92|298.82|12
1638735170000|2021-12-05 20:12:50|302.91|298.81|302.9|298.8|302.94|298.84|302.89|298.79|8
1638735180000|2021-12-05 20:13:00|302.93|298.83|302.91|298.81|302.93|298.83|302.87|298.77|7
1638735190000|2021-12-05 20:13:10|302.96|298.86|303.03|298.93|303.04|298.94|302.96|298.86|4
1638735200000|2021-12-05 20:13:20|303.06|298.96|303.06|298.96|303.07|298.97|303.05|298.95|5
1638735210000|2021-12-05 20:13:30|303.08|298.98|303.13|299.03|303.26|299.16|303.07|298.97|31
1638735220000|2021-12-05 20:13:40|303.1|299|303.2|299.1|303.24|299.14|303.06|298.96|31
1638735230000|2021-12-05 20:13:50|303.21|299.11|303.22|299.12|303.23|299.13|303.2|299.1|9
1638735240000|2021-12-05 20:14:00|303.23|299.13|303.19|299.09|303.23|299.13|303.19|299.09|6
1638735250000|2021-12-05 20:14:10|303.21|299.11|303.44|299.34|303.45|299.35|303.21|299.11|23
1638735260000|2021-12-05 20:14:20|303.45|299.35|303.3|299.2|303.45|299.35|303.27|299.17|22
1638735270000|2021-12-05 20:14:30|303.29|299.19|303.43|299.33|303.43|299.33|303.29|299.19|14
1638735280000|2021-12-05 20:14:40|303.44|299.34|303.38|299.28|303.44|299.34|303.38|299.28|6
1638735290000|2021-12-05 20:14:50|303.41|299.31|303.38|299.28|303.41|299.31|303.33|299.23|16
1638735300000|2021-12-05 20:15:00|303.36|299.26|303.47|299.37|303.52|299.42|303.36|299.26|16
1638735310000|2021-12-05 20:15:10|303.48|299.38|303.48|299.38|303.49|299.39|303.47|299.37|7
1638735320000|2021-12-05 20:15:20|303.49|299.39|303.53|299.43|303.53|299.43|303.47|299.37|7
1638735330000|2021-12-05 20:15:30|303.52|299.42|303.52|299.42|303.53|299.43|303.49|299.39|7
1638735340000|2021-12-05 20:15:40|303.53|299.43|303.46|299.36|303.54|299.44|303.44|299.34|15
1638735350000|2021-12-05 20:15:50|303.44|299.34|303.53|299.43|303.55|299.45|303.44|299.34|7
1638735360000|2021-12-05 20:16:00|303.56|299.46|303.58|299.48|303.58|299.48|303.53|299.43|8
1638735370000|2021-12-05 20:16:10|303.55|299.45|303.38|299.28|303.6|299.5|303.38|299.28|17
1638735380000|2021-12-05 20:16:20|303.37|299.27|303.3|299.2|303.43|299.33|303.23|299.13|18
1638735390000|2021-12-05 20:16:30|303.21|299.11|303|298.9|303.28|299.18|302.99|298.89|17
1638735400000|2021-12-05 20:16:40|302.97|298.87|302.79|298.69|302.98|298.88|302.78|298.68|24
1638735410000|2021-12-05 20:16:50|302.86|298.76|302.63|298.53|302.86|298.76|302.6|298.5|24
1638735420000|2021-12-05 20:17:00|302.65|298.55|302.75|298.65|302.8|298.7|302.65|298.55|17
1638735430000|2021-12-05 20:17:10|302.63|298.53|302.72|298.62|302.77|298.67|302.63|298.53|15
1638735440000|2021-12-05 20:17:20|302.71|298.61|302.51|298.41|302.71|298.61|302.48|298.38|18
1638735450000|2021-12-05 20:17:30|302.5|298.4|302.4|298.3|302.5|298.4|302.34|298.24|22
1638735460000|2021-12-05 20:17:40|302.41|298.31|302.7|298.6|302.71|298.61|302.41|298.31|25
1638735470000|2021-12-05 20:17:50|302.67|298.57|302.61|298.51|302.81|298.71|302.58|298.48|19
1638735480000|2021-12-05 20:18:00|302.56|298.46|302.68|298.58|302.71|298.61|302.55|298.45|14
1638735490000|2021-12-05 20:18:10|302.65|298.55|302.76|298.66|302.77|298.67|302.64|298.54|14
1638735500000|2021-12-05 20:18:20|302.77|298.67|302.63|298.53|302.77|298.67|302.62|298.52|12
1638735510000|2021-12-05 20:18:30|302.64|298.54|302.61|298.51|302.64|298.54|302.59|298.49|9
1638735520000|2021-12-05 20:18:40|302.59|298.49|302.59|298.49|302.59|298.49|302.59|298.49|1
1638735530000|2021-12-05 20:18:50|302.61|298.51|302.6|298.5|302.61|298.51|302.59|298.49|3
1638735550000|2021-12-05 20:19:10|302.59|298.49|302.6|298.5|302.63|298.53|302.58|298.48|6
1638735560000|2021-12-05 20:19:20|302.62|298.52|302.42|298.32|302.64|298.54|302.41|298.31|16
1638735570000|2021-12-05 20:19:30|302.41|298.31|302.42|298.32|302.43|298.33|302.36|298.26|15
1638735580000|2021-12-05 20:19:40|302.41|298.31|302.4|298.3|302.45|298.35|302.4|298.3|9
1638735590000|2021-12-05 20:19:50|302.41|298.31|302.41|298.31|302.44|298.34|302.41|298.31|8
1638735600000|2021-12-05 20:20:00|302.43|298.33|302.38|298.28|302.43|298.33|302.36|298.26|10
1638735610000|2021-12-05 20:20:10|302.41|298.31|302.36|298.26|302.43|298.33|302.32|298.22|17
1638735620000|2021-12-05 20:20:20|302.35|298.25|302.37|298.27|302.41|298.31|302.35|298.25|5
1638735630000|2021-12-05 20:20:30|302.39|298.29|302.33|298.23|302.39|298.29|302.31|298.21|17
1638735640000|2021-12-05 20:20:40|302.32|298.22|302.23|298.13|302.35|298.25|302.23|298.13|22
1638735650000|2021-12-05 20:20:50|302.28|298.18|302.22|298.12|302.28|298.18|302.18|298.08|11
1638735660000|2021-12-05 20:21:00|302.18|298.08|302.16|298.06|302.24|298.14|302.12|298.02|13
1638735670000|2021-12-05 20:21:10|302.12|298.02|302.04|297.94|302.12|298.02|302.04|297.94|8
1638735680000|2021-12-05 20:21:20|301.97|297.87|301.89|297.79|302.02|297.92|301.89|297.79|15
1638735690000|2021-12-05 20:21:30|301.88|297.78|301.21|297.11|301.89|297.79|301.21|297.11|26
1638735700000|2021-12-05 20:21:40|301.2|297.1|300.96|296.86|301.21|297.11|300.86|296.76|21
1638735710000|2021-12-05 20:21:50|300.95|296.85|301.04|296.94|301.19|297.09|300.95|296.85|26
1638735720000|2021-12-05 20:22:00|301.08|296.98|300.97|296.87|301.08|296.98|300.9|296.8|27
1638735730000|2021-12-05 20:22:10|300.96|296.86|300.85|296.75|300.97|296.87|300.82|296.72|27
1638735740000|2021-12-05 20:22:20|300.86|296.76|300.89|296.79|300.91|296.81|300.78|296.68|20
1638735750000|2021-12-05 20:22:30|300.88|296.78|300.8|296.7|300.89|296.79|300.77|296.67|21
1638735760000|2021-12-05 20:22:40|300.85|296.75|300.82|296.72|300.87|296.77|300.8|296.7|11
1638735770000|2021-12-05 20:22:50|300.8|296.7|300.82|296.72|300.86|296.76|300.78|296.68|8
1638735780000|2021-12-05 20:23:00|300.86|296.76|300.77|296.67|300.89|296.79|300.76|296.66|18
1638735790000|2021-12-05 20:23:10|300.75|296.65|300.72|296.62|300.75|296.65|300.71|296.61|10
1638735800000|2021-12-05 20:23:20|300.71|296.61|300.8|296.7|300.8|296.7|300.71|296.61|12
1638735810000|2021-12-05 20:23:30|300.79|296.69|300.73|296.63|300.88|296.78|300.73|296.63|15
1638735820000|2021-12-05 20:23:40|300.74|296.64|300.78|296.68|300.79|296.69|300.7|296.6|6
1638735830000|2021-12-05 20:23:50|300.75|296.65|300.71|296.61|300.75|296.65|300.7|296.6|7
1638735840000|2021-12-05 20:24:00|300.73|296.63|300.74|296.64|300.74|296.64|300.71|296.61|5
1638735850000|2021-12-05 20:24:10|300.72|296.62|300.71|296.61|300.75|296.65|300.71|296.61|4
1638735860000|2021-12-05 20:24:20|300.67|296.57|300.78|296.68|300.79|296.69|300.67|296.57|14
1638735870000|2021-12-05 20:24:30|300.8|296.7|300.89|296.79|300.9|296.8|300.8|296.7|10
1638735880000|2021-12-05 20:24:40|300.87|296.77|300.45|296.35|300.87|296.77|300.45|296.35|27
1638735890000|2021-12-05 20:24:50|300.47|296.37|300.52|296.42|300.53|296.43|300.45|296.35|9
1638735900000|2021-12-05 20:25:00|300.53|296.43|300.35|296.25|300.53|296.43|300.33|296.23|14
1638735910000|2021-12-05 20:25:10|300.38|296.28|300.41|296.31|300.43|296.33|300.31|296.21|22
1638735920000|2021-12-05 20:25:20|300.44|296.34|300.39|296.29|300.48|296.38|300.39|296.29|19
1638735930000|2021-12-05 20:25:30|300.32|296.22|300.02|295.92|300.32|296.22|300.02|295.92|20
1638735940000|2021-12-05 20:25:40|300.01|295.91|300.04|295.94|300.06|295.96|299.99|295.89|15
1638735950000|2021-12-05 20:25:50|300.03|295.93|300.05|295.95|300.07|295.97|300.01|295.91|18
1638735960000|2021-12-05 20:26:00|300.01|295.91|299.97|295.87|300.11|296.01|299.96|295.86|20
1638735970000|2021-12-05 20:26:10|299.96|295.86|299.4|295.3|299.96|295.86|299.35|295.25|24
1638735980000|2021-12-05 20:26:20|299.38|295.28|299.12|295.02|299.38|295.28|299.12|295.02|15
1638735990000|2021-12-05 20:26:30|299.1|295|299.14|295.04|299.16|295.06|299|294.9|32
1638736000000|2021-12-05 20:26:40|299.13|295.03|298.89|294.79|299.16|295.06|298.89|294.79|28
1638736010000|2021-12-05 20:26:50|298.9|294.8|299.11|295.01|299.15|295.05|298.89|294.79|25
1638736020000|2021-12-05 20:27:00|299.14|295.04|299.41|295.31|299.41|295.31|298.97|294.87|31
1638736030000|2021-12-05 20:27:10|299.39|295.29|299.03|294.93|299.43|295.33|299.03|294.93|36
1638736040000|2021-12-05 20:27:20|299.09|294.99|299.2|295.1|299.21|295.11|299.07|294.97|18
1638736050000|2021-12-05 20:27:30|299.21|295.11|299.41|295.31|299.43|295.33|299.17|295.07|16
1638736060000|2021-12-05 20:27:40|299.42|295.32|299.38|295.28|299.48|295.38|299.35|295.25|19
1638736070000|2021-12-05 20:27:50|299.37|295.27|299.3|295.2|299.37|295.27|299.29|295.19|13
1638736080000|2021-12-05 20:28:00|299.31|295.21|299.3|295.2|299.33|295.23|299.29|295.19|14
1638736090000|2021-12-05 20:28:10|299.29|295.19|299|294.9|299.31|295.21|299|294.9|25
1638736100000|2021-12-05 20:28:20|298.99|294.89|298.91|294.81|299.11|295.01|298.91|294.81|16
1638736110000|2021-12-05 20:28:30|298.92|294.82|298.91|294.81|298.94|294.84|298.89|294.79|14
1638736120000|2021-12-05 20:28:40|298.9|294.8|299.01|294.91|299.11|295.01|298.89|294.79|21
1638736130000|2021-12-05 20:28:50|298.99|294.89|299.11|295.01|299.12|295.02|298.96|294.86|16
1638736140000|2021-12-05 20:29:00|299.07|294.97|299.13|295.03|299.15|295.05|299.07|294.97|15
1638736150000|2021-12-05 20:29:10|299.09|294.99|299.17|295.07|299.18|295.08|299.06|294.96|21
1638736160000|2021-12-05 20:29:20|299.16|295.06|298.85|294.75|299.17|295.07|298.83|294.73|26
1638736170000|2021-12-05 20:29:30|298.84|294.74|298.89|294.79|298.89|294.79|298.84|294.74|9
1638736180000|2021-12-05 20:29:40|298.9|294.8|298.97|294.87|299.01|294.91|298.89|294.79|13
1638736190000|2021-12-05 20:29:50|298.96|294.86|298.89|294.79|298.96|294.86|298.86|294.76|21
1638736200000|2021-12-05 20:30:00|298.88|294.78|298.79|294.69|298.89|294.79|298.72|294.62|24
1638736210000|2021-12-05 20:30:10|298.8|294.7|299.18|295.08|299.18|295.08|298.78|294.68|25
1638736220000|2021-12-05 20:30:20|299.19|295.09|299.5|295.4|299.51|295.41|299.16|295.06|25
1638736230000|2021-12-05 20:30:30|299.6|295.5|299.79|295.69|299.83|295.73|299.56|295.46|35
1638736240000|2021-12-05 20:30:40|299.8|295.7|299.83|295.73|299.86|295.76|299.77|295.67|28
1638736250000|2021-12-05 20:30:50|299.8|295.7|299.81|295.71|299.93|295.83|299.78|295.68|18
1638736260000|2021-12-05 20:31:00|299.79|295.69|299.81|295.71|299.82|295.72|299.56|295.46|27
1638736270000|2021-12-05 20:31:10|299.8|295.7|300.08|295.98|300.19|296.09|299.79|295.69|27
1638736280000|2021-12-05 20:31:20|300.07|295.97|300.1|296|300.12|296.02|300.01|295.91|19
1638736290000|2021-12-05 20:31:30|300.19|296.09|300.22|296.12|300.22|296.12|300.17|296.07|12
1638736300000|2021-12-05 20:31:40|300.21|296.11|300.38|296.28|300.44|296.34|300.16|296.06|25
1638736310000|2021-12-05 20:31:50|300.37|296.27|300.33|296.23|300.46|296.36|300.28|296.18|23
1638736320000|2021-12-05 20:32:00|300.26|296.16|300.29|296.19|300.29|296.19|300.24|296.14|12
1638736330000|2021-12-05 20:32:10|300.28|296.18|300.39|296.29|300.39|296.29|300.23|296.13|18
1638736340000|2021-12-05 20:32:20|300.4|296.3|300.46|296.36|300.5|296.4|300.37|296.27|18
1638736350000|2021-12-05 20:32:30|300.42|296.32|300.11|296.01|300.43|296.33|300.09|295.99|19
1638736360000|2021-12-05 20:32:40|300.1|296|299.8|295.7|300.1|296|299.8|295.7|14
1638736370000|2021-12-05 20:32:50|299.79|295.69|299.49|295.39|299.79|295.69|299.49|295.39|24
1638736380000|2021-12-05 20:33:00|299.53|295.43|299.85|295.75|299.85|295.75|299.53|295.43|28
1638736390000|2021-12-05 20:33:10|299.87|295.77|299.79|295.69|300.15|296.05|299.77|295.67|31
1638736400000|2021-12-05 20:33:20|299.78|295.68|299.82|295.72|299.89|295.79|299.71|295.61|25
1638736410000|2021-12-05 20:33:30|299.78|295.68|299.79|295.69|299.81|295.71|299.7|295.6|27
1638736420000|2021-12-05 20:33:40|299.83|295.73|300.09|295.99|300.1|296|299.83|295.73|21
1638736430000|2021-12-05 20:33:50|300.1|296|300.17|296.07|300.17|296.07|300.05|295.95|12
1638736440000|2021-12-05 20:34:00|300.15|296.05|300.18|296.08|300.19|296.09|300.01|295.91|19
1638736450000|2021-12-05 20:34:10|300.19|296.09|300.43|296.33|300.43|296.33|300.19|296.09|14
1638736460000|2021-12-05 20:34:20|300.42|296.32|300.5|296.4|300.58|296.48|300.42|296.32|24
1638736470000|2021-12-05 20:34:30|300.48|296.38|300.51|296.41|300.51|296.41|300.46|296.36|6
1638736480000|2021-12-05 20:34:40|300.53|296.43|300.54|296.44|300.55|296.45|300.47|296.37|13
1638736490000|2021-12-05 20:34:50|300.51|296.41|300.56|296.46|300.56|296.46|300.51|296.41|8
1638736500000|2021-12-05 20:35:00|300.62|296.52|300.66|296.56|300.66|296.56|300.56|296.46|10
1638736510000|2021-12-05 20:35:10|300.65|296.55|300.73|296.63|300.81|296.71|300.6|296.5|25
1638736520000|2021-12-05 20:35:20|300.69|296.59|300.51|296.41|300.77|296.67|300.51|296.41|22
1638736530000|2021-12-05 20:35:30|300.48|296.38|300.16|296.06|300.52|296.42|300.15|296.05|29
1638736540000|2021-12-05 20:35:40|300.12|296.02|300.18|296.08|300.2|296.1|299.98|295.88|28
1638736550000|2021-12-05 20:35:50|300.17|296.07|300.09|295.99|300.22|296.12|300.04|295.94|24
1638736560000|2021-12-05 20:36:00|300.08|295.98|300.33|296.23|300.33|296.23|300.05|295.95|21
1638736570000|2021-12-05 20:36:10|300.29|296.19|300.24|296.14|300.3|296.2|300.14|296.04|20
1638736580000|2021-12-05 20:36:20|300.2|296.1|300.02|295.92|300.2|296.1|300.02|295.92|22
1638736590000|2021-12-05 20:36:30|300.1|296|300.17|296.07|300.17|296.07|300.06|295.96|19
1638736600000|2021-12-05 20:36:40|300.14|296.04|300.26|296.16|300.3|296.2|300.14|296.04|20
1638736610000|2021-12-05 20:36:50|300.3|296.2|300|295.9|300.3|296.2|300|295.9|31
1638736620000|2021-12-05 20:37:00|300.02|295.92|300.07|295.97|300.08|295.98|300.01|295.91|15
1638736630000|2021-12-05 20:37:10|300.08|295.98|300.06|295.96|300.08|295.98|300.04|295.94|4
1638736640000|2021-12-05 20:37:20|300.04|295.94|300|295.9|300.05|295.95|300|295.9|7
1638736650000|2021-12-05 20:37:30|300.01|295.91|300.21|296.11|300.25|296.15|300.01|295.91|11
1638736660000|2021-12-05 20:37:40|300.19|296.09|300.46|296.36|300.46|296.36|300.19|296.09|30
1638736670000|2021-12-05 20:37:50|300.45|296.35|300.53|296.43|300.56|296.46|300.44|296.34|27
1638736680000|2021-12-05 20:38:00|300.46|296.36|300.46|296.36|300.48|296.38|300.37|296.27|30
1638736690000|2021-12-05 20:38:10|300.44|296.34|300.58|296.48|300.58|296.48|300.44|296.34|10
1638736700000|2021-12-05 20:38:20|300.53|296.43|300.72|296.62|300.76|296.66|300.53|296.43|24
1638736710000|2021-12-05 20:38:30|300.74|296.64|300.83|296.73|300.83|296.73|300.72|296.62|22
1638736720000|2021-12-05 20:38:40|300.92|296.82|301.17|297.07|301.18|297.08|300.89|296.79|21
1638736730000|2021-12-05 20:38:50|301.19|297.09|301.17|297.07|301.19|297.09|301.1|297|12
1638736740000|2021-12-05 20:39:00|301.18|297.08|301.45|297.35|301.45|297.35|301.15|297.05|22
1638736750000|2021-12-05 20:39:10|301.47|297.37|301.36|297.26|301.49|297.39|301.36|297.26|16
1638736760000|2021-12-05 20:39:20|301.37|297.27|301.5|297.4|301.52|297.42|301.37|297.27|24
1638736770000|2021-12-05 20:39:30|301.51|297.41|301.72|297.62|301.72|297.62|301.5|297.4|24
1638736780000|2021-12-05 20:39:40|301.79|297.69|302.21|298.11|302.21|298.11|301.78|297.68|25
1638736790000|2021-12-05 20:39:50|302.2|298.1|302.12|298.02|302.22|298.12|302.06|297.96|27
1638736800000|2021-12-05 20:40:00|302.2|298.1|302.12|298.02|302.21|298.11|302.12|298.02|6
1638736810000|2021-12-05 20:40:10|302.14|298.04|302.14|298.04|302.14|298.04|302.14|298.04|1
1638736820000|2021-12-05 20:40:20|302.16|298.06|302.18|298.08|302.21|298.11|302.16|298.06|11
1638736830000|2021-12-05 20:40:30|302.19|298.09|302.19|298.09|302.23|298.13|302.11|298.01|9
1638736840000|2021-12-05 20:40:40|302.2|298.1|301.97|297.87|302.2|298.1|301.93|297.83|20
1638736850000|2021-12-05 20:40:50|302.01|297.91|302.04|297.94|302.08|297.98|301.98|297.88|11
1638736860000|2021-12-05 20:41:00|302.06|297.96|302.09|297.99|302.09|297.99|302.05|297.95|11
1638736870000|2021-12-05 20:41:10|302.08|297.98|302.24|298.14|302.25|298.15|302.08|297.98|16
1638736880000|2021-12-05 20:41:20|302.33|298.23|302.43|298.33|302.46|298.36|302.33|298.23|12
1638736890000|2021-12-05 20:41:30|302.45|298.35|302.65|298.55|302.78|298.68|302.35|298.25|26
1638736900000|2021-12-05 20:41:40|302.64|298.54|302.56|298.46|302.64|298.54|302.49|298.39|29
1638736910000|2021-12-05 20:41:50|302.47|298.37|302.46|298.36|302.5|298.4|302.43|298.33|16
1638736920000|2021-12-05 20:42:00|302.44|298.34|302.43|298.33|302.52|298.42|302.43|298.33|8
1638736930000|2021-12-05 20:42:10|302.5|298.4|302.45|298.35|302.5|298.4|302.42|298.32|11
1638736940000|2021-12-05 20:42:20|302.46|298.36|302.58|298.48|302.64|298.54|302.38|298.28|17
1638736950000|2021-12-05 20:42:30|302.6|298.5|302.56|298.46|302.6|298.5|302.56|298.46|4
1638736960000|2021-12-05 20:42:40|302.6|298.5|302.61|298.51|302.61|298.51|302.6|298.5|2
1638736970000|2021-12-05 20:42:50|302.6|298.5|302.6|298.5|302.62|298.52|302.6|298.5|6
1638736980000|2021-12-05 20:43:00|302.61|298.51|302.47|298.37|302.63|298.53|302.44|298.34|18
1638736990000|2021-12-05 20:43:10|302.48|298.38|302.48|298.38|302.48|298.38|302.48|298.38|1
1638737000000|2021-12-05 20:43:20|302.49|298.39|302.57|298.47|302.66|298.56|302.49|298.39|18
1638737010000|2021-12-05 20:43:30|302.55|298.45|302.47|298.37|302.55|298.45|302.42|298.32|13
1638737020000|2021-12-05 20:43:40|302.45|298.35|302.3|298.2|302.45|298.35|302.3|298.2|9
1638737030000|2021-12-05 20:43:50|302.35|298.25|302.04|297.94|302.35|298.25|302|297.9|22
1638737040000|2021-12-05 20:44:00|301.79|297.69|302.15|298.05|302.15|298.05|301.77|297.67|21
1638737050000|2021-12-05 20:44:10|302.14|298.04|302.24|298.14|302.24|298.14|302.08|297.98|15
1638737060000|2021-12-05 20:44:20|302.23|298.13|302.22|298.12|302.27|298.17|302.19|298.09|14
1638737070000|2021-12-05 20:44:30|302.18|298.08|302.2|298.1|302.24|298.14|302.18|298.08|7
1638737080000|2021-12-05 20:44:40|302.18|298.08|302.1|298|302.21|298.11|302.08|297.98|15
1638737090000|2021-12-05 20:44:50|302.11|298.01|302.24|298.14|302.26|298.16|302.08|297.98|16
1638737100000|2021-12-05 20:45:00|302.21|298.11|302.25|298.15|302.27|298.17|302.16|298.06|14
1638737110000|2021-12-05 20:45:10|302.3|298.2|302.34|298.24|302.34|298.24|302.24|298.14|14
1638737120000|2021-12-05 20:45:20|302.32|298.22|302.51|298.41|302.68|298.58|302.32|298.22|32
1638737130000|2021-12-05 20:45:30|302.49|298.39|302.02|297.92|302.49|298.39|302.02|297.92|32
1638737140000|2021-12-05 20:45:40|301.99|297.89|301.85|297.75|301.99|297.89|301.84|297.74|23
1638737150000|2021-12-05 20:45:50|301.83|297.73|301.66|297.56|301.86|297.76|301.57|297.47|23
1638737160000|2021-12-05 20:46:00|301.64|297.54|301.29|297.19|301.75|297.65|301.29|297.19|29
1638737170000|2021-12-05 20:46:10|301.26|297.16|300.92|296.82|301.26|297.16|300.88|296.78|33
1638737180000|2021-12-05 20:46:20|300.94|296.84|301.05|296.95|301.05|296.95|300.87|296.77|21
1638737190000|2021-12-05 20:46:30|301.07|296.97|301.05|296.95|301.12|297.02|300.93|296.83|24
1638737200000|2021-12-05 20:46:40|301.03|296.93|301.02|296.92|301.03|296.93|300.88|296.78|23
1638737210000|2021-12-05 20:46:50|301.01|296.91|301.27|297.17|301.27|297.17|300.95|296.85|26
1638737220000|2021-12-05 20:47:00|301.26|297.16|301.31|297.21|301.33|297.23|301.23|297.13|23
1638737230000|2021-12-05 20:47:10|301.32|297.22|301.28|297.18|301.33|297.23|301.22|297.12|16
1638737240000|2021-12-05 20:47:20|301.26|297.16|301.19|297.09|301.29|297.19|301.05|296.95|21
1638737250000|2021-12-05 20:47:30|301.14|297.04|301.03|296.93|301.19|297.09|300.95|296.85|15
1638737260000|2021-12-05 20:47:40|301.01|296.91|301.33|297.23|301.33|297.23|301.01|296.91|26
1638737270000|2021-12-05 20:47:50|301.35|297.25|301.22|297.12|301.48|297.38|301.19|297.09|28
1638737280000|2021-12-05 20:48:00|301.21|297.11|301.28|297.18|301.28|297.18|301.18|297.08|25
1638737290000|2021-12-05 20:48:10|301.3|297.2|301.46|297.36|301.46|297.36|301.3|297.2|24
1638737300000|2021-12-05 20:48:20|301.44|297.34|301.47|297.37|301.5|297.4|301.44|297.34|14
1638737310000|2021-12-05 20:48:30|301.45|297.35|301.9|297.8|302.03|297.93|301.45|297.35|29
1638737320000|2021-12-05 20:48:40|301.88|297.78|301.95|297.85|301.97|297.87|301.79|297.69|13
1638737330000|2021-12-05 20:48:50|301.93|297.83|301.97|297.87|302.01|297.91|301.93|297.83|11
1638737340000|2021-12-05 20:49:00|301.98|297.88|301.8|297.7|302.02|297.92|301.79|297.69|18
1638737350000|2021-12-05 20:49:10|301.77|297.67|301.88|297.78|301.88|297.78|301.77|297.67|9
1638737360000|2021-12-05 20:49:20|301.9|297.8|302.04|297.94|302.07|297.97|301.84|297.74|19
1638737370000|2021-12-05 20:49:30|302.07|297.97|302.12|298.02|302.31|298.21|302.04|297.94|28
1638737380000|2021-12-05 20:49:40|302.14|298.04|302.17|298.07|302.21|298.11|302.14|298.04|24
1638737390000|2021-12-05 20:49:50|302.19|298.09|302.24|298.14|302.27|298.17|302.16|298.06|17
1638737400000|2021-12-05 20:50:00|302.27|298.17|301.85|297.75|302.27|298.17|301.85|297.75|33
1638737410000|2021-12-05 20:50:10|301.87|297.77|302.03|297.93|302.03|297.93|301.82|297.72|25
1638737420000|2021-12-05 20:50:20|302|297.9|302.25|298.15|302.27|298.17|302|297.9|23
1638737430000|2021-12-05 20:50:30|302.23|298.13|302.23|298.13|302.3|298.2|302.22|298.12|12
1638737440000|2021-12-05 20:50:40|302.29|298.19|302.26|298.16|302.29|298.19|302.23|298.13|18
1638737450000|2021-12-05 20:50:50|302.27|298.17|302.36|298.26|302.37|298.27|302.27|298.17|17
1638737460000|2021-12-05 20:51:00|302.33|298.23|302.43|298.33|302.43|298.33|302.32|298.22|11
1638737470000|2021-12-05 20:51:10|302.44|298.34|302.55|298.45|302.55|298.45|302.44|298.34|24
1638737480000|2021-12-05 20:51:20|302.5|298.4|302.58|298.48|302.64|298.54|302.5|298.4|27
1638737490000|2021-12-05 20:51:30|302.57|298.47|302.57|298.47|302.58|298.48|302.42|298.32|35
1638737500000|2021-12-05 20:51:40|302.55|298.45|302.59|298.49|302.65|298.55|302.55|298.45|15
1638737510000|2021-12-05 20:51:50|302.61|298.51|302.62|298.52|302.64|298.54|302.56|298.46|17
1638737520000|2021-12-05 20:52:00|302.65|298.55|302.63|298.53|302.68|298.58|302.58|298.48|15
1638737530000|2021-12-05 20:52:10|302.62|298.52|302.67|298.57|302.71|298.61|302.6|298.5|10
1638737540000|2021-12-05 20:52:20|302.68|298.58|302.85|298.75|302.87|298.77|302.68|298.58|21
1638737550000|2021-12-05 20:52:30|302.83|298.73|302.76|298.66|302.83|298.73|302.67|298.57|25
1638737560000|2021-12-05 20:52:40|302.79|298.69|302.71|298.61|302.89|298.79|302.71|298.61|33
1638737570000|2021-12-05 20:52:50|302.74|298.64|302.76|298.66|302.78|298.68|302.73|298.63|16
1638737580000|2021-12-05 20:53:00|302.75|298.65|302.76|298.66|302.8|298.7|302.74|298.64|11
1638737590000|2021-12-05 20:53:10|302.8|298.7|302.92|298.82|302.92|298.82|302.78|298.68|13
1638737600000|2021-12-05 20:53:20|302.94|298.84|302.86|298.76|302.97|298.87|302.85|298.75|16
1638737610000|2021-12-05 20:53:30|302.88|298.78|302.96|298.86|302.96|298.86|302.84|298.74|13
1638737620000|2021-12-05 20:53:40|302.95|298.85|302.84|298.74|302.97|298.87|302.84|298.74|19
1638737630000|2021-12-05 20:53:50|302.88|298.78|303|298.9|303.06|298.96|302.88|298.78|20
1638737640000|2021-12-05 20:54:00|302.99|298.89|302.8|298.7|303|298.9|302.8|298.7|19
1638737650000|2021-12-05 20:54:10|302.82|298.72|302.92|298.82|302.95|298.85|302.78|298.68|15
1638737660000|2021-12-05 20:54:20|302.94|298.84|302.91|298.81|303.03|298.93|302.91|298.81|14
1638737670000|2021-12-05 20:54:30|302.98|298.88|302.95|298.85|302.98|298.88|302.91|298.81|14
1638737680000|2021-12-05 20:54:40|302.93|298.83|303.08|298.98|303.09|298.99|302.92|298.82|14
1638737690000|2021-12-05 20:54:50|303.09|298.99|302.99|298.89|303.17|299.07|302.87|298.77|33
1638737700000|2021-12-05 20:55:00|302.95|298.85|302.62|298.52|302.97|298.87|302.61|298.51|27
1638737710000|2021-12-05 20:55:10|302.63|298.53|302.61|298.51|302.68|298.58|302.58|298.48|25
1638737720000|2021-12-05 20:55:20|302.63|298.53|302.68|298.58|302.7|298.6|302.57|298.47|13
1638737730000|2021-12-05 20:55:30|302.66|298.56|302.57|298.47|302.68|298.58|302.56|298.46|20
1638737740000|2021-12-05 20:55:40|302.56|298.46|302.39|298.29|302.57|298.47|302.39|298.29|25
1638737750000|2021-12-05 20:55:50|302.37|298.27|302.38|298.28|302.44|298.34|302.37|298.27|10
1638737760000|2021-12-05 20:56:00|302.4|298.3|302.57|298.47|302.66|298.56|302.4|298.3|26
1638737770000|2021-12-05 20:56:10|302.54|298.44|302.49|298.39|302.6|298.5|302.48|298.38|13
1638737780000|2021-12-05 20:56:20|302.48|298.38|302.48|298.38|302.54|298.44|302.47|298.37|15
1638737790000|2021-12-05 20:56:30|302.45|298.35|302.43|298.33|302.51|298.41|302.43|298.33|10
1638737800000|2021-12-05 20:56:40|302.41|298.31|302.24|298.14|302.42|298.32|302.24|298.14|11
1638737810000|2021-12-05 20:56:50|302.26|298.16|302.13|298.03|302.26|298.16|302.13|298.03|14
1638737820000|2021-12-05 20:57:00|302.12|298.02|301.83|297.73|302.13|298.03|301.83|297.73|25
1638737830000|2021-12-05 20:57:10|301.81|297.71|301.53|297.43|301.81|297.71|301.5|297.4|32
1638737840000|2021-12-05 20:57:20|301.55|297.45|301.65|297.55|301.68|297.58|301.46|297.36|25
1638737850000|2021-12-05 20:57:30|301.7|297.6|301.76|297.66|301.77|297.67|301.65|297.55|11
1638737860000|2021-12-05 20:57:40|301.78|297.68|301.76|297.66|301.79|297.69|301.73|297.63|17
1638737870000|2021-12-05 20:57:50|301.74|297.64|301.74|297.64|301.78|297.68|301.71|297.61|20
1638737880000|2021-12-05 20:58:00|301.75|297.65|301.78|297.68|301.85|297.75|301.74|297.64|10
1638737890000|2021-12-05 20:58:10|301.77|297.67|301.7|297.6|301.81|297.71|301.68|297.58|14
1638737900000|2021-12-05 20:58:20|301.63|297.53|301.55|297.45|301.66|297.56|301.55|297.45|16
1638737910000|2021-12-05 20:58:30|301.54|297.44|301.64|297.54|301.68|297.58|301.49|297.39|19
1638737920000|2021-12-05 20:58:40|301.65|297.55|301.64|297.54|301.65|297.55|301.63|297.53|4
1638737930000|2021-12-05 20:58:50|301.65|297.55|301.64|297.54|301.65|297.55|301.64|297.54|2
1638737940000|2021-12-05 20:59:00|301.63|297.53|301.64|297.54|301.64|297.54|301.63|297.53|2
1638737950000|2021-12-05 20:59:10|301.63|297.53|301.89|297.79|301.97|297.87|301.63|297.53|23
1638737960000|2021-12-05 20:59:20|301.9|297.8|301.79|297.69|301.95|297.85|301.71|297.61|27
1638737970000|2021-12-05 20:59:30|301.71|297.61|301.78|297.68|301.83|297.73|301.71|297.61|28
1638737980000|2021-12-05 20:59:40|301.81|297.71|301.72|297.62|301.86|297.76|301.69|297.59|18
1638737990000|2021-12-05 20:59:50|301.73|297.63|301.64|297.54|301.73|297.63|301.64|297.54|13
1638738000000|2021-12-05 21:00:00|301.66|297.56|301.58|297.48|301.66|297.56|301.52|297.42|9
1638738010000|2021-12-05 21:00:10|301.6|297.5|301.86|297.76|301.86|297.76|301.58|297.48|24
1638738020000|2021-12-05 21:00:20|301.87|297.77|302.24|298.14|302.24|298.14|301.87|297.77|27
1638738030000|2021-12-05 21:00:30|302.26|298.16|302.46|298.36|302.49|298.39|302.26|298.16|12
1638738040000|2021-12-05 21:00:40|302.42|298.32|302.33|298.23|302.42|298.32|302.2|298.1|22
1638738050000|2021-12-05 21:00:50|302.34|298.24|302.45|298.35|302.48|298.38|302.32|298.22|14
1638738060000|2021-12-05 21:01:00|302.43|298.33|302.46|298.36|302.53|298.43|302.43|298.33|14
1638738070000|2021-12-05 21:01:10|302.45|298.35|302.71|298.61|302.75|298.65|302.45|298.35|24
1638738080000|2021-12-05 21:01:20|302.66|298.56|302.36|298.26|302.67|298.57|302.36|298.26|29
1638738090000|2021-12-05 21:01:30|302.44|298.34|302.43|298.33|302.46|298.36|302.35|298.25|25
1638738100000|2021-12-05 21:01:40|302.45|298.35|302.61|298.51|302.62|298.52|302.45|298.35|24
1638738110000|2021-12-05 21:01:50|302.56|298.46|302.61|298.51|302.64|298.54|302.56|298.46|19
1638738120000|2021-12-05 21:02:00|302.6|298.5|302.52|298.42|302.61|298.51|302.49|298.39|14
1638738130000|2021-12-05 21:02:10|302.55|298.45|302.7|298.6|302.71|298.61|302.51|298.41|15
1638738140000|2021-12-05 21:02:20|302.76|298.66|302.86|298.76|302.86|298.76|302.7|298.6|17
1638738150000|2021-12-05 21:02:30|302.82|298.72|302.85|298.75|302.86|298.76|302.82|298.72|9
1638738160000|2021-12-05 21:02:40|302.83|298.73|302.79|298.69|302.85|298.75|302.72|298.62|28
1638738170000|2021-12-05 21:02:50|302.82|298.72|302.99|298.89|302.99|298.89|302.81|298.71|20
1638738180000|2021-12-05 21:03:00|302.98|298.88|302.99|298.89|303|298.9|302.93|298.83|15
1638738190000|2021-12-05 21:03:10|302.98|298.88|303.13|299.03|303.13|299.03|302.97|298.87|13
1638738200000|2021-12-05 21:03:20|303.12|299.02|302.97|298.87|303.25|299.15|302.97|298.87|32
1638738210000|2021-12-05 21:03:30|302.98|298.88|303.14|299.04|303.16|299.06|302.92|298.82|25
1638738220000|2021-12-05 21:03:40|303.16|299.06|303.07|298.97|303.16|299.06|303.06|298.96|7
1638738230000|2021-12-05 21:03:50|303.08|298.98|303.04|298.94|303.1|299|303.02|298.92|11
1638738240000|2021-12-05 21:04:00|303.01|298.91|303.01|298.91|303.06|298.96|302.91|298.81|21
1638738250000|2021-12-05 21:04:10|303.02|298.92|303.06|298.96|303.06|298.96|303|298.9|13
1638738260000|2021-12-05 21:04:20|303.03|298.93|302.97|298.87|303.09|298.99|302.95|298.85|14
1638738270000|2021-12-05 21:04:30|302.95|298.85|302.74|298.64|302.95|298.85|302.74|298.64|7
1638738280000|2021-12-05 21:04:40|302.7|298.6|302.53|298.43|302.75|298.65|302.51|298.41|28
1638738290000|2021-12-05 21:04:50|302.52|298.42|302.48|298.38|302.54|298.44|302.44|298.34|22
1638738300000|2021-12-05 21:05:00|302.47|298.37|302.21|298.11|302.53|298.43|302.21|298.11|28
1638738310000|2021-12-05 21:05:10|302.2|298.1|302.12|298.02|302.26|298.16|302.11|298.01|13
1638738320000|2021-12-05 21:05:20|302.16|298.06|302.23|298.13|302.28|298.18|302.16|298.06|12
1638738330000|2021-12-05 21:05:30|302.22|298.12|302.13|298.03|302.28|298.18|302.11|298.01|15
1638738340000|2021-12-05 21:05:40|302.12|298.02|301.88|297.78|302.13|298.03|301.88|297.78|14
1638738350000|2021-12-05 21:05:50|301.84|297.74|301.41|297.31|301.84|297.74|301.41|297.31|26
1638738360000|2021-12-05 21:06:00|301.43|297.33|301.29|297.19|301.44|297.34|301.29|297.19|27
1638738370000|2021-12-05 21:06:10|301.26|297.16|301.15|297.05|301.26|297.16|301.09|296.99|23
1638738380000|2021-12-05 21:06:20|301.16|297.06|300.93|296.83|301.16|297.06|300.93|296.83|21
1638738390000|2021-12-05 21:06:30|300.86|296.76|300.86|296.76|300.86|296.76|300.74|296.64|17
1638738400000|2021-12-05 21:06:40|300.85|296.75|300.87|296.77|300.95|296.85|300.85|296.75|10
1638738410000|2021-12-05 21:06:50|300.9|296.8|301.01|296.91|301.01|296.91|300.9|296.8|19
1638738420000|2021-12-05 21:07:00|301|296.9|300.82|296.72|301.06|296.96|300.79|296.69|20
1638738430000|2021-12-05 21:07:10|300.8|296.7|300.88|296.78|300.91|296.81|300.8|296.7|17
1638738440000|2021-12-05 21:07:20|300.87|296.77|300.69|296.59|300.91|296.81|300.69|296.59|22
1638738450000|2021-12-05 21:07:30|300.7|296.6|300.54|296.44|300.7|296.6|300.51|296.41|19
1638738460000|2021-12-05 21:07:40|300.52|296.42|300.45|296.35|300.57|296.47|300.45|296.35|16
1638738470000|2021-12-05 21:07:50|300.43|296.33|300.25|296.15|300.49|296.39|300.22|296.12|17
1638738480000|2021-12-05 21:08:00|300.24|296.14|300.3|296.2|300.31|296.21|300.14|296.04|18
1638738490000|2021-12-05 21:08:10|300.29|296.19|300.2|296.1|300.3|296.2|300.2|296.1|10
1638738500000|2021-12-05 21:08:20|300.21|296.11|300.18|296.08|300.24|296.14|300.17|296.07|15
1638738510000|2021-12-05 21:08:30|300.19|296.09|300.41|296.31|300.43|296.33|300.17|296.07|14
1638738520000|2021-12-05 21:08:40|300.45|296.35|300.23|296.13|300.49|296.39|300.23|296.13|20
1638738530000|2021-12-05 21:08:50|300.25|296.15|300.33|296.23|300.33|296.23|300.22|296.12|13
1638738540000|2021-12-05 21:09:00|300.32|296.22|300.48|296.38|300.5|296.4|300.32|296.22|27
1638738550000|2021-12-05 21:09:10|300.51|296.41|300.38|296.28|300.51|296.41|300.32|296.22|22
1638738560000|2021-12-05 21:09:20|300.4|296.3|300.49|296.39|300.51|296.41|300.38|296.28|22
1638738570000|2021-12-05 21:09:30|300.51|296.41|300.82|296.72|300.84|296.74|300.5|296.4|24
1638738580000|2021-12-05 21:09:40|300.83|296.73|300.78|296.68|300.85|296.75|300.73|296.63|15
1638738590000|2021-12-05 21:09:50|300.75|296.65|300.81|296.71|300.86|296.76|300.75|296.65|15
1638738600000|2021-12-05 21:10:00|300.82|296.72|300.98|296.88|300.98|296.88|300.72|296.62|19
1638738610000|2021-12-05 21:10:10|300.99|296.89|301.25|297.15|301.25|297.15|300.99|296.89|21
1638738620000|2021-12-05 21:10:20|301.27|297.17|301.08|296.98|301.27|297.17|301.04|296.94|18
1638738630000|2021-12-05 21:10:30|301.07|296.97|301.06|296.96|301.08|296.98|301.01|296.91|13
1638738640000|2021-12-05 21:10:40|301.08|296.98|301.26|297.16|301.28|297.18|301.02|296.92|29
1638738650000|2021-12-05 21:10:50|301.28|297.18|301.19|297.09|301.28|297.18|301.16|297.06|22
1638738660000|2021-12-05 21:11:00|301.2|297.1|300.78|296.68|301.2|297.1|300.78|296.68|25
1638738670000|2021-12-05 21:11:10|300.7|296.6|300.43|296.33|300.7|296.6|300.42|296.32|25
1638738680000|2021-12-05 21:11:20|300.42|296.32|300.43|296.33|300.47|296.37|300.4|296.3|17
1638738690000|2021-12-05 21:11:30|300.41|296.31|300.29|296.19|300.41|296.31|300.16|296.06|20
1638738700000|2021-12-05 21:11:40|300.31|296.21|300.19|296.09|300.31|296.21|300.19|296.09|8
1638738710000|2021-12-05 21:11:50|300.18|296.08|299.65|295.55|300.2|296.1|299.65|295.55|18
1638738720000|2021-12-05 21:12:00|299.58|295.48|299.41|295.31|299.61|295.51|299.34|295.24|28
1638738730000|2021-12-05 21:12:10|299.37|295.27|299.44|295.34|299.45|295.35|299.26|295.16|25
1638738740000|2021-12-05 21:12:20|299.43|295.33|299.42|295.32|299.44|295.34|299.39|295.29|20
1638738750000|2021-12-05 21:12:30|299.43|295.33|299.51|295.41|299.59|295.49|299.43|295.33|17
1638738760000|2021-12-05 21:12:40|299.52|295.42|299.41|295.31|299.58|295.48|299.41|295.31|14
1638738770000|2021-12-05 21:12:50|299.47|295.37|299.61|295.51|299.61|295.51|299.47|295.37|13
1638738780000|2021-12-05 21:13:00|299.57|295.47|299.53|295.43|299.6|295.5|299.5|295.4|12
1638738790000|2021-12-05 21:13:10|299.54|295.44|299.23|295.13|299.54|295.44|299.23|295.13|20
1638738800000|2021-12-05 21:13:20|299.24|295.14|299.13|295.03|299.24|295.14|299.12|295.02|20
1638738810000|2021-12-05 21:13:30|299.14|295.04|298.95|294.85|299.14|295.04|298.89|294.79|23
1638738820000|2021-12-05 21:13:40|298.93|294.83|298.75|294.65|298.95|294.85|298.74|294.64|16
1638738830000|2021-12-05 21:13:50|298.8|294.7|298.84|294.74|298.93|294.83|298.78|294.68|24
1638738840000|2021-12-05 21:14:00|298.83|294.73|298.92|294.82|298.93|294.83|298.79|294.69|18
1638738850000|2021-12-05 21:14:10|298.93|294.83|298.85|294.75|298.96|294.86|298.85|294.75|18
1638738860000|2021-12-05 21:14:20|298.88|294.78|298.87|294.77|298.96|294.86|298.87|294.77|22
1638738870000|2021-12-05 21:14:30|298.84|294.74|298.86|294.76|298.94|294.84|298.83|294.73|13
1638738880000|2021-12-05 21:14:40|298.85|294.75|298.85|294.75|298.85|294.75|298.8|294.7|12
1638738890000|2021-12-05 21:14:50|298.87|294.77|298.84|294.74|298.92|294.82|298.8|294.7|19
1638738900000|2021-12-05 21:15:00|298.79|294.69|298.79|294.69|298.86|294.76|298.75|294.65|16
1638738910000|2021-12-05 21:15:10|298.76|294.66|298.74|294.64|298.76|294.66|298.7|294.6|8
1638738920000|2021-12-05 21:15:20|298.72|294.62|298.58|294.48|298.72|294.62|298.54|294.44|29
1638738930000|2021-12-05 21:15:30|298.56|294.46|298.21|294.11|298.56|294.46|298.21|294.11|22
1638738940000|2021-12-05 21:15:40|298.22|294.12|298.19|294.09|298.24|294.14|298.16|294.06|19
1638738950000|2021-12-05 21:15:50|298.16|294.06|297.95|293.85|298.21|294.11|297.94|293.84|19
1638738960000|2021-12-05 21:16:00|297.96|293.86|297.89|293.79|297.99|293.89|297.89|293.79|20
1638738970000|2021-12-05 21:16:10|297.92|293.82|297.75|293.65|297.93|293.83|297.75|293.65|20
1638738980000|2021-12-05 21:16:20|297.72|293.62|297.64|293.54|297.77|293.67|297.64|293.54|21
1638738990000|2021-12-05 21:16:30|297.67|293.57|297.49|293.39|297.69|293.59|297.49|293.39|19
1638739000000|2021-12-05 21:16:40|297.51|293.41|297.44|293.34|297.51|293.41|297.41|293.31|18
1638739010000|2021-12-05 21:16:50|297.47|293.37|297.62|293.52|297.69|293.59|297.47|293.37|24
1638739020000|2021-12-05 21:17:00|297.61|293.51|297.4|293.3|297.63|293.53|297.33|293.23|17
1638739030000|2021-12-05 21:17:10|297.43|293.33|297.47|293.37|297.51|293.41|297.43|293.33|14
1638739040000|2021-12-05 21:17:20|297.38|293.28|297.7|293.6|297.82|293.72|297.35|293.25|21
1638739050000|2021-12-05 21:17:30|297.68|293.58|297.45|293.35|297.73|293.63|297.45|293.35|15
1638739060000|2021-12-05 21:17:40|297.47|293.37|297.45|293.35|297.48|293.38|297.37|293.27|19
1638739070000|2021-12-05 21:17:50|297.43|293.33|297.49|293.39|297.57|293.47|297.43|293.33|24
1638739080000|2021-12-05 21:18:00|297.48|293.38|297.15|293.05|297.52|293.42|297.15|293.05|36
1638739090000|2021-12-05 21:18:10|297.1|293|297.18|293.08|297.24|293.14|297.08|292.98|21
1638739100000|2021-12-05 21:18:20|297.17|293.07|297.47|293.37|297.53|293.43|297.15|293.05|20
1638739110000|2021-12-05 21:18:30|297.48|293.38|297.51|293.41|297.57|293.47|297.44|293.34|16
1638739120000|2021-12-05 21:18:40|297.5|293.4|297.63|293.53|297.68|293.58|297.5|293.4|21
1638739130000|2021-12-05 21:18:50|297.66|293.56|297.29|293.19|297.66|293.56|297.26|293.16|27
1638739140000|2021-12-05 21:19:00|297.26|293.16|297.51|293.41|297.54|293.44|297.26|293.16|26
1638739150000|2021-12-05 21:19:10|297.53|293.43|297.24|293.14|297.53|293.43|297.21|293.11|30
1638739160000|2021-12-05 21:19:20|297.22|293.12|297.13|293.03|297.3|293.2|297.1|293|26
1638739170000|2021-12-05 21:19:30|297.14|293.04|296.98|292.88|297.15|293.05|296.98|292.88|14
1638739180000|2021-12-05 21:19:40|297|292.9|297.02|292.92|297.14|293.04|296.97|292.87|26
1638739190000|2021-12-05 21:19:50|297.01|292.91|297.26|293.16|297.39|293.29|296.99|292.89|27
1638739200000|2021-12-05 21:20:00|297.27|293.17|297.35|293.25|297.37|293.27|297.27|293.17|18
1638739210000|2021-12-05 21:20:10|297.42|293.32|297.85|293.75|297.96|293.86|297.42|293.32|31
1638739220000|2021-12-05 21:20:20|297.87|293.77|297.66|293.56|297.87|293.77|297.46|293.36|27
1638739230000|2021-12-05 21:20:30|297.65|293.55|297.85|293.75|297.85|293.75|297.64|293.54|24
1638739240000|2021-12-05 21:20:40|297.89|293.79|297.97|293.87|298.08|293.98|297.75|293.65|31
1638739250000|2021-12-05 21:20:50|298|293.9|297.69|293.59|298.01|293.91|297.68|293.58|18
1638739260000|2021-12-05 21:21:00|297.66|293.56|297.27|293.17|297.66|293.56|297.2|293.1|33
1638739270000|2021-12-05 21:21:10|297.21|293.11|297.19|293.09|297.36|293.26|297.1|293|32
1638739280000|2021-12-05 21:21:20|297.18|293.08|297.24|293.14|297.3|293.2|297.18|293.08|18
1638739290000|2021-12-05 21:21:30|297.23|293.13|297.33|293.23|297.37|293.27|297.14|293.04|24
1638739300000|2021-12-05 21:21:40|297.3|293.2|297.29|293.19|297.39|293.29|297.29|293.19|21
1638739310000|2021-12-05 21:21:50|297.28|293.18|297.23|293.13|297.36|293.26|297.22|293.12|19
1638739320000|2021-12-05 21:22:00|297.22|293.12|297.05|292.95|297.24|293.14|297.05|292.95|28
1638739330000|2021-12-05 21:22:10|297.06|292.96|297.13|293.03|297.13|293.03|297.04|292.94|20
1638739340000|2021-12-05 21:22:20|297.15|293.05|297.11|293.01|297.26|293.16|297.05|292.95|25
1638739350000|2021-12-05 21:22:30|297.12|293.02|297.19|293.09|297.19|293.09|297.11|293.01|9
1638739360000|2021-12-05 21:22:40|297.17|293.07|297.11|293.01|297.18|293.08|297.11|293.01|9
1638739370000|2021-12-05 21:22:50|297.12|293.02|297.12|293.02|297.15|293.05|297.11|293.01|15
1638739380000|2021-12-05 21:23:00|297.14|293.04|297.11|293.01|297.14|293.04|297.1|293|16
1638739390000|2021-12-05 21:23:10|297.13|293.03|297.42|293.32|297.42|293.32|297.13|293.03|13
1638739400000|2021-12-05 21:23:20|297.37|293.27|297.47|293.37|297.5|293.4|297.37|293.27|21
1638739410000|2021-12-05 21:23:30|297.48|293.38|297.58|293.48|297.58|293.48|297.42|293.32|19
1638739420000|2021-12-05 21:23:40|297.56|293.46|297.47|293.37|297.65|293.55|297.47|293.37|25
1638739430000|2021-12-05 21:23:50|297.48|293.38|297.61|293.51|297.61|293.51|297.44|293.34|16
1638739440000|2021-12-05 21:24:00|297.62|293.52|298.43|294.33|298.59|294.49|297.62|293.52|32
1638739450000|2021-12-05 21:24:10|298.57|294.47|299.64|295.54|299.83|295.73|298.57|294.47|37
1638739460000|2021-12-05 21:24:20|299.55|295.45|299.6|295.5|299.6|295.5|299.15|295.05|29
1638739470000|2021-12-05 21:24:30|299.57|295.47|299.9|295.8|299.98|295.88|299.57|295.47|30
1638739480000|2021-12-05 21:24:40|299.86|295.76|300.47|296.37|300.47|296.37|299.86|295.76|23
1638739490000|2021-12-05 21:24:50|300.44|296.34|300.34|296.24|300.45|296.35|300.22|296.12|22
1638739500000|2021-12-05 21:25:00|300.3|296.2|300.49|296.39|300.5|296.4|300.26|296.16|17
1638739510000|2021-12-05 21:25:10|300.47|296.37|300.23|296.13|300.48|296.38|300.22|296.12|17
1638739520000|2021-12-05 21:25:20|300.22|296.12|299.78|295.68|300.23|296.13|299.76|295.66|29
1638739530000|2021-12-05 21:25:30|299.76|295.66|299.96|295.86|299.96|295.86|299.74|295.64|18
1638739540000|2021-12-05 21:25:40|299.97|295.87|300.38|296.28|300.44|296.34|299.9|295.8|35
1638739550000|2021-12-05 21:25:50|300.23|296.13|300.81|296.71|300.82|296.72|300.23|296.13|27
1638739560000|2021-12-05 21:26:00|300.9|296.8|300.5|296.4|300.99|296.89|300.48|296.38|29
1638739570000|2021-12-05 21:26:10|300.29|296.19|300.21|296.11|300.36|296.26|300.15|296.05|22
1638739580000|2021-12-05 21:26:20|300.22|296.12|300.55|296.45|300.63|296.53|300.22|296.12|27
1638739590000|2021-12-05 21:26:30|300.57|296.47|300.9|296.8|300.94|296.84|300.55|296.45|23
1638739600000|2021-12-05 21:26:40|300.85|296.75|300.91|296.81|300.96|296.86|300.79|296.69|29
1638739610000|2021-12-05 21:26:50|300.9|296.8|300.9|296.8|300.92|296.82|300.83|296.73|26
1638739620000|2021-12-05 21:27:00|300.89|296.79|300.74|296.64|300.92|296.82|300.7|296.6|22
1638739630000|2021-12-05 21:27:10|300.72|296.62|300.96|296.86|300.96|296.86|300.72|296.62|20
1638739640000|2021-12-05 21:27:20|300.97|296.87|300.93|296.83|300.97|296.87|300.91|296.81|12
1638739650000|2021-12-05 21:27:30|300.94|296.84|301.03|296.93|301.06|296.96|300.89|296.79|18
1638739660000|2021-12-05 21:27:40|301.02|296.92|300.94|296.84|301.04|296.94|300.9|296.8|22
1638739670000|2021-12-05 21:27:50|300.93|296.83|300.74|296.64|300.93|296.83|300.73|296.63|30
1638739680000|2021-12-05 21:28:00|300.73|296.63|300.9|296.8|300.93|296.83|300.73|296.63|22
1638739690000|2021-12-05 21:28:10|300.91|296.81|301.24|297.14|301.25|297.15|300.9|296.8|23
1638739700000|2021-12-05 21:28:20|301.23|297.13|300.95|296.85|301.27|297.17|300.95|296.85|24
1638739710000|2021-12-05 21:28:30|300.96|296.86|301.02|296.92|301.05|296.95|300.92|296.82|19
1638739720000|2021-12-05 21:28:40|301.05|296.95|301.07|296.97|301.12|297.02|301.01|296.91|13
1638739730000|2021-12-05 21:28:50|301.06|296.96|300.86|296.76|301.07|296.97|300.86|296.76|14
1638739740000|2021-12-05 21:29:00|300.85|296.75|300.78|296.68|300.94|296.84|300.78|296.68|14
1638739750000|2021-12-05 21:29:10|300.76|296.66|300.46|296.36|300.76|296.66|300.46|296.36|17
1638739760000|2021-12-05 21:29:20|300.47|296.37|300.96|296.86|300.96|296.86|300.47|296.37|23
1638739770000|2021-12-05 21:29:30|301.03|296.93|301.07|296.97|301.07|296.97|300.87|296.77|27
1638739780000|2021-12-05 21:29:40|301.09|296.99|301.12|297.02|301.15|297.05|300.96|296.86|24
1638739790000|2021-12-05 21:29:50|301.15|297.05|301.06|296.96|301.16|297.06|300.92|296.82|22
1638739800000|2021-12-05 21:30:00|301.04|296.94|300.9|296.8|301.04|296.94|300.88|296.78|14
1638739810000|2021-12-05 21:30:10|300.89|296.79|300.59|296.49|300.89|296.79|300.58|296.48|18
1638739820000|2021-12-05 21:30:20|300.6|296.5|300.01|295.91|300.61|296.51|300.01|295.91|27
1638739830000|2021-12-05 21:30:30|300.08|295.98|300.16|296.06|300.25|296.15|300.08|295.98|29
1638739840000|2021-12-05 21:30:40|300.23|296.13|299.95|295.85|300.23|296.13|299.86|295.76|31
1638739850000|2021-12-05 21:30:50|299.96|295.86|299.99|295.89|300.03|295.93|299.88|295.78|16
1638739860000|2021-12-05 21:31:00|299.96|295.86|299.71|295.61|299.96|295.86|299.68|295.58|25
1638739870000|2021-12-05 21:31:10|299.74|295.64|299.73|295.63|299.75|295.65|299.63|295.53|17
1638739880000|2021-12-05 21:31:20|299.68|295.58|299.95|295.85|299.96|295.86|299.67|295.57|32
1638739890000|2021-12-05 21:31:30|300.04|295.94|300.29|296.19|300.5|296.4|300.04|295.94|32
1638739900000|2021-12-05 21:31:40|300.31|296.21|300.12|296.02|300.37|296.27|300.1|296|27
1638739910000|2021-12-05 21:31:50|300.13|296.03|300.05|295.95|300.22|296.12|300.03|295.93|18
1638739920000|2021-12-05 21:32:00|300.04|295.94|300.09|295.99|300.19|296.09|300.04|295.94|23
1638739930000|2021-12-05 21:32:10|300.08|295.98|300.08|295.98|300.1|296|300.06|295.96|11
1638739940000|2021-12-05 21:32:20|300.03|295.93|299.77|295.67|300.06|295.96|299.76|295.66|23
1638739950000|2021-12-05 21:32:30|299.79|295.69|299.85|295.75|299.85|295.75|299.77|295.67|18
1638739960000|2021-12-05 21:32:40|299.84|295.74|300.28|296.18|300.28|296.18|299.84|295.74|30
1638739970000|2021-12-05 21:32:50|300.27|296.17|300.51|296.41|300.51|296.41|300.26|296.16|29
1638739980000|2021-12-05 21:33:00|300.52|296.42|300.85|296.75|300.95|296.85|300.52|296.42|28
1638739990000|2021-12-05 21:33:10|300.82|296.72|300.98|296.88|301.04|296.94|300.73|296.63|21
1638740000000|2021-12-05 21:33:20|301|296.9|300.99|296.89|301.19|297.09|300.96|296.86|26
1638740010000|2021-12-05 21:33:30|300.93|296.83|300.92|296.82|301.01|296.91|300.86|296.76|23
1638740020000|2021-12-05 21:33:40|300.93|296.83|301.19|297.09|301.19|297.09|300.86|296.76|25
1638740030000|2021-12-05 21:33:50|301.2|297.1|301.19|297.09|301.24|297.14|301.13|297.03|28
1638740040000|2021-12-05 21:34:00|301.2|297.1|301.03|296.93|301.27|297.17|301.02|296.92|29
1638740050000|2021-12-05 21:34:10|300.99|296.89|301.08|296.98|301.12|297.02|300.98|296.88|24
1638740060000|2021-12-05 21:34:20|301.18|297.08|301.14|297.04|301.2|297.1|301.13|297.03|17
1638740070000|2021-12-05 21:34:30|301.13|297.03|301.48|297.38|301.48|297.38|301.13|297.03|22
1638740080000|2021-12-05 21:34:40|301.47|297.37|301.31|297.21|301.57|297.47|301.31|297.21|16
1638740090000|2021-12-05 21:34:50|301.32|297.22|301.36|297.26|301.36|297.26|301.32|297.22|11
1638740100000|2021-12-05 21:35:00|301.35|297.25|301.44|297.34|301.51|297.41|301.34|297.24|16
1638740110000|2021-12-05 21:35:10|301.45|297.35|301.28|297.18|301.56|297.46|301.27|297.17|23
1638740120000|2021-12-05 21:35:20|301.29|297.19|300.75|296.65|301.3|297.2|300.75|296.65|29
1638740130000|2021-12-05 21:35:30|300.77|296.67|300.8|296.7|300.88|296.78|300.69|296.59|34
1638740140000|2021-12-05 21:35:40|300.87|296.77|300.63|296.53|300.91|296.81|300.6|296.5|19
1638740150000|2021-12-05 21:35:50|300.7|296.6|300.7|296.6|300.78|296.68|300.64|296.54|26
1638740160000|2021-12-05 21:36:00|300.73|296.63|300.75|296.65|300.79|296.69|300.69|296.59|20
1638740170000|2021-12-05 21:36:10|300.76|296.66|300.93|296.83|300.94|296.84|300.76|296.66|18
1638740180000|2021-12-05 21:36:20|300.95|296.85|301.06|296.96|301.07|296.97|300.94|296.84|19
1638740190000|2021-12-05 21:36:30|301.03|296.93|300.95|296.85|301.03|296.93|300.89|296.79|22
1638740200000|2021-12-05 21:36:40|300.96|296.86|300.71|296.61|301.01|296.91|300.67|296.57|23
1638740210000|2021-12-05 21:36:50|300.66|296.56|300.62|296.52|300.72|296.62|300.56|296.46|25
1638740220000|2021-12-05 21:37:00|300.6|296.5|300.45|296.35|300.6|296.5|300.39|296.29|29
1638740230000|2021-12-05 21:37:10|300.46|296.36|300.42|296.32|300.46|296.36|300.4|296.3|6
1638740240000|2021-12-05 21:37:20|300.45|296.35|300.34|296.24|300.45|296.35|300.31|296.21|20
1638740250000|2021-12-05 21:37:30|300.33|296.23|300.34|296.24|300.34|296.24|300.33|296.23|2
1638740260000|2021-12-05 21:37:40|300.32|296.22|300.2|296.1|300.34|296.24|300.2|296.1|9
1638740270000|2021-12-05 21:37:50|300.08|295.98|300.06|295.96|300.08|295.98|300.06|295.96|4
1638740280000|2021-12-05 21:38:00|300.04|295.94|300.08|295.98|300.08|295.98|300.04|295.94|4
1638740290000|2021-12-05 21:38:10|300.07|295.97|300.14|296.04|300.17|296.07|300.07|295.97|16
1638740300000|2021-12-05 21:38:20|300.12|296.02|300.13|296.03|300.14|296.04|300.12|296.02|6
1638740310000|2021-12-05 21:38:30|300.17|296.07|300.03|295.93|300.18|296.08|299.95|295.85|26
1638740320000|2021-12-05 21:38:40|300.01|295.91|299.58|295.48|300.01|295.91|299.56|295.46|22
1638740330000|2021-12-05 21:38:50|299.56|295.46|299.32|295.22|299.56|295.46|299.3|295.2|23
1638740340000|2021-12-05 21:39:00|299.34|295.24|299.3|295.2|299.41|295.31|299.3|295.2|17
1638740350000|2021-12-05 21:39:10|299.38|295.28|299.39|295.29|299.51|295.41|299.26|295.16|34
1638740360000|2021-12-05 21:39:20|299.4|295.3|299.34|295.24|299.52|295.42|299.32|295.22|32
1638740370000|2021-12-05 21:39:30|299.33|295.23|299.66|295.56|299.77|295.67|299.33|295.23|29
1638740380000|2021-12-05 21:39:40|299.6|295.5|299.39|295.29|299.69|295.59|299.25|295.15|28
1638740390000|2021-12-05 21:39:50|299.38|295.28|299.27|295.17|299.48|295.38|299.24|295.14|23
1638740400000|2021-12-05 21:40:00|299.24|295.14|299.23|295.13|299.36|295.26|299.23|295.13|19
1638740410000|2021-12-05 21:40:10|299.24|295.14|299.01|294.91|299.25|295.15|298.97|294.87|34
1638740420000|2021-12-05 21:40:20|299.03|294.93|299.04|294.94|299.11|295.01|298.94|294.84|22
1638740430000|2021-12-05 21:40:30|299.03|294.93|298.97|294.87|299.06|294.96|298.91|294.81|19
1638740440000|2021-12-05 21:40:40|298.98|294.88|298.91|294.81|299.04|294.94|298.9|294.8|16
1638740450000|2021-12-05 21:40:50|298.9|294.8|298.95|294.85|298.95|294.85|298.9|294.8|5
1638740460000|2021-12-05 21:41:00|298.94|294.84|299.11|295.01|299.15|295.05|298.91|294.81|20
1638740470000|2021-12-05 21:41:10|299.1|295|299.2|295.1|299.21|295.11|299.1|295|13
1638740480000|2021-12-05 21:41:20|299.24|295.14|299.23|295.13|299.33|295.23|299.23|295.13|27
1638740490000|2021-12-05 21:41:30|299.24|295.14|299.32|295.22|299.34|295.24|299.23|295.13|16
1638740500000|2021-12-05 21:41:40|299.31|295.21|299.38|295.28|299.4|295.3|299.31|295.21|17
1638740510000|2021-12-05 21:41:50|299.37|295.27|299.53|295.43|299.57|295.47|299.37|295.27|29
1638740520000|2021-12-05 21:42:00|299.59|295.49|299.81|295.71|299.86|295.76|299.59|295.49|25
1638740530000|2021-12-05 21:42:10|299.8|295.7|299.89|295.79|299.89|295.79|299.68|295.58|21
1638740540000|2021-12-05 21:42:20|299.91|295.81|300|295.9|300.04|295.94|299.89|295.79|15
1638740550000|2021-12-05 21:42:30|300.03|295.93|300.04|295.94|300.11|296.01|300.01|295.91|19
1638740560000|2021-12-05 21:42:40|300.01|295.91|300.3|296.2|300.33|296.23|300.01|295.91|23
1638740570000|2021-12-05 21:42:50|300.29|296.19|300.63|296.53|300.65|296.55|300.29|296.19|22
1638740580000|2021-12-05 21:43:00|300.65|296.55|300.78|296.68|300.8|296.7|300.63|296.53|28
1638740590000|2021-12-05 21:43:10|300.87|296.77|300.98|296.88|301|296.9|300.82|296.72|21
1638740600000|2021-12-05 21:43:20|300.99|296.89|301.26|297.16|301.27|297.17|300.99|296.89|19
1638740610000|2021-12-05 21:43:30|301.29|297.19|301.54|297.44|301.68|297.58|301.26|297.16|27
1638740620000|2021-12-05 21:43:40|301.52|297.42|301.47|297.37|301.54|297.44|301.43|297.33|17
1638740630000|2021-12-05 21:43:50|301.46|297.36|301.62|297.52|301.62|297.52|301.32|297.22|21
1638740640000|2021-12-05 21:44:00|301.67|297.57|301.84|297.74|301.92|297.82|301.67|297.57|31
1638740650000|2021-12-05 21:44:10|301.81|297.71|301.93|297.83|301.94|297.84|301.78|297.68|20
1638740660000|2021-12-05 21:44:20|301.94|297.84|302.09|297.99|302.13|298.03|301.89|297.79|14
1638740670000|2021-12-05 21:44:30|302.08|297.98|301.97|297.87|302.18|298.08|301.96|297.86|31
1638740680000|2021-12-05 21:44:40|301.98|297.88|301.91|297.81|302.01|297.91|301.84|297.74|27
1638740690000|2021-12-05 21:44:50|301.92|297.82|302.09|297.99|302.09|297.99|301.92|297.82|27
1638740700000|2021-12-05 21:45:00|302.08|297.98|301.7|297.6|302.13|298.03|301.69|297.59|24
1638740710000|2021-12-05 21:45:10|301.69|297.59|301.73|297.63|301.76|297.66|301.56|297.46|29
1638740720000|2021-12-05 21:45:20|301.76|297.66|302.12|298.02|302.12|298.02|301.73|297.63|23
1638740730000|2021-12-05 21:45:30|302.07|297.97|302.15|298.05|302.17|298.07|302|297.9|23
1638740740000|2021-12-05 21:45:40|302.17|298.07|302.35|298.25|302.37|298.27|302.17|298.07|19
1638740750000|2021-12-05 21:45:50|302.34|298.24|302.24|298.14|302.34|298.24|302.19|298.09|22
1638740760000|2021-12-05 21:46:00|302.22|298.12|302.2|298.1|302.25|298.15|302.17|298.07|20
1638740770000|2021-12-05 21:46:10|302.19|298.09|302.34|298.24|302.34|298.24|302.12|298.02|16
1638740780000|2021-12-05 21:46:20|302.35|298.25|302.51|298.41|302.51|298.41|302.34|298.24|21
1638740790000|2021-12-05 21:46:30|302.53|298.43|302.56|298.46|302.68|298.58|302.51|298.41|30
1638740800000|2021-12-05 21:46:40|302.54|298.44|302.44|298.34|302.55|298.45|302.37|298.27|27
1638740810000|2021-12-05 21:46:50|302.45|298.35|302.68|298.58|302.71|298.61|302.45|298.35|24
1638740820000|2021-12-05 21:47:00|302.74|298.64|302.92|298.82|303.08|298.98|302.74|298.64|30
1638740830000|2021-12-05 21:47:10|302.84|298.74|302.73|298.63|302.87|298.77|302.73|298.63|24
1638740840000|2021-12-05 21:47:20|302.72|298.62|302.55|298.45|302.72|298.62|302.54|298.44|16
1638740850000|2021-12-05 21:47:30|302.53|298.43|302.56|298.46|302.59|298.49|302.5|298.4|20
1638740860000|2021-12-05 21:47:40|302.57|298.47|302.73|298.63|302.74|298.64|302.52|298.42|16
1638740870000|2021-12-05 21:47:50|302.74|298.64|302.67|298.57|302.78|298.68|302.65|298.55|10
1638740880000|2021-12-05 21:48:00|302.68|298.58|302.71|298.61|302.72|298.62|302.68|298.58|11
1638740890000|2021-12-05 21:48:10|302.73|298.63|302.81|298.71|302.82|298.72|302.69|298.59|7
1638740900000|2021-12-05 21:48:20|302.83|298.73|302.86|298.76|302.92|298.82|302.83|298.73|14
1638740910000|2021-12-05 21:48:30|302.87|298.77|302.65|298.55|302.87|298.77|302.65|298.55|17
1638740920000|2021-12-05 21:48:40|302.61|298.51|302.27|298.17|302.61|298.51|302.27|298.17|26
1638740930000|2021-12-05 21:48:50|302.28|298.18|302.44|298.34|302.5|298.4|302.2|298.1|32
1638740940000|2021-12-05 21:49:00|302.45|298.35|302.56|298.46|302.56|298.46|302.4|298.3|18
1638740950000|2021-12-05 21:49:10|302.59|298.49|302.72|298.62|302.72|298.62|302.59|298.49|22
1638740960000|2021-12-05 21:49:20|302.71|298.61|302.81|298.71|302.81|298.71|302.68|298.58|12
1638740970000|2021-12-05 21:49:30|302.83|298.73|303.01|298.91|303.01|298.91|302.83|298.73|23
1638740980000|2021-12-05 21:49:40|302.99|298.89|302.84|298.74|303.07|298.97|302.83|298.73|14
1638740990000|2021-12-05 21:49:50|302.85|298.75|303.11|299.01|303.11|299.01|302.85|298.75|15
1638741000000|2021-12-05 21:50:00|303.1|299|302.94|298.84|303.19|299.09|302.92|298.82|16
1638741010000|2021-12-05 21:50:10|302.92|298.82|302.83|298.73|302.94|298.84|302.83|298.73|8
1638741020000|2021-12-05 21:50:20|302.81|298.71|302.76|298.66|302.81|298.71|302.75|298.65|18
1638741030000|2021-12-05 21:50:30|302.75|298.65|302.63|298.53|302.78|298.68|302.6|298.5|19
1638741040000|2021-12-05 21:50:40|302.64|298.54|302.47|298.37|302.67|298.57|302.47|298.37|28
1638741050000|2021-12-05 21:50:50|302.45|298.35|302.44|298.34|302.5|298.4|302.41|298.31|19
1638741060000|2021-12-05 21:51:00|302.45|298.35|302.57|298.47|302.6|298.5|302.44|298.34|13
1638741070000|2021-12-05 21:51:10|302.55|298.45|302.61|298.51|302.65|298.55|302.51|298.41|27
1638741080000|2021-12-05 21:51:20|302.66|298.56|302.69|298.59|302.69|298.59|302.59|298.49|13
1638741090000|2021-12-05 21:51:30|302.67|298.57|302.61|298.51|302.67|298.57|302.61|298.51|9
1638741100000|2021-12-05 21:51:40|302.62|298.52|302.58|298.48|302.62|298.52|302.58|298.48|11
1638741110000|2021-12-05 21:51:50|302.56|298.46|302.31|298.21|302.56|298.46|302.31|298.21|22
1638741120000|2021-12-05 21:52:00|302.3|298.2|302.27|298.17|302.34|298.24|302.27|298.17|9
1638741130000|2021-12-05 21:52:10|302.31|298.21|302.13|298.03|302.37|298.27|302.12|298.02|19
1638741140000|2021-12-05 21:52:20|302.12|298.02|302.13|298.03|302.14|298.04|302.09|297.99|12
1638741150000|2021-12-05 21:52:30|302.2|298.1|302.1|298|302.2|298.1|302.08|297.98|14
1638741160000|2021-12-05 21:52:40|302.11|298.01|302.13|298.03|302.15|298.05|302.08|297.98|14
1638741170000|2021-12-05 21:52:50|302.08|297.98|302.26|298.16|302.26|298.16|302.08|297.98|10
1638741180000|2021-12-05 21:53:00|302.27|298.17|302.36|298.26|302.42|298.32|302.17|298.07|18
1638741190000|2021-12-05 21:53:10|302.35|298.25|302.38|298.28|302.43|298.33|302.33|298.23|7
1638741200000|2021-12-05 21:53:20|302.4|298.3|302.69|298.59|302.75|298.65|302.4|298.3|27
1638741210000|2021-12-05 21:53:30|302.72|298.62|302.72|298.62|302.75|298.65|302.69|298.59|9
1638741220000|2021-12-05 21:53:40|302.69|298.59|302.7|298.6|302.78|298.68|302.65|298.55|26
1638741230000|2021-12-05 21:53:50|302.71|298.61|302.83|298.73|302.89|298.79|302.71|298.61|23
1638741240000|2021-12-05 21:54:00|302.85|298.75|302.86|298.76|302.9|298.8|302.82|298.72|17
1638741250000|2021-12-05 21:54:10|302.84|298.74|303.02|298.92|303.02|298.92|302.83|298.73|10
1638741260000|2021-12-05 21:54:20|303.03|298.93|302.88|298.78|303.04|298.94|302.88|298.78|17
1638741270000|2021-12-05 21:54:30|302.9|298.8|302.94|298.84|302.95|298.85|302.85|298.75|17
1638741280000|2021-12-05 21:54:40|302.96|298.86|302.96|298.86|302.99|298.89|302.87|298.77|14
1638741290000|2021-12-05 21:54:50|302.94|298.84|302.92|298.82|302.96|298.86|302.92|298.82|5
1638741300000|2021-12-05 21:55:00|302.91|298.81|303.07|298.97|303.11|299.01|302.91|298.81|18
1638741310000|2021-12-05 21:55:10|303.09|298.99|302.79|298.69|303.09|298.99|302.79|298.69|19
1638741320000|2021-12-05 21:55:20|302.78|298.68|302.58|298.48|302.78|298.68|302.27|298.17|30
1638741330000|2021-12-05 21:55:30|302.59|298.49|302.97|298.87|303.15|299.05|302.54|298.44|31
1638741340000|2021-12-05 21:55:40|303.01|298.91|302.75|298.65|303.02|298.92|302.68|298.58|30
1638741350000|2021-12-05 21:55:50|302.81|298.71|302.86|298.76|302.97|298.87|302.77|298.67|27
1638741360000|2021-12-05 21:56:00|302.91|298.81|303|298.9|303.02|298.92|302.83|298.73|22
1638741370000|2021-12-05 21:56:10|302.99|298.89|302.78|298.68|302.99|298.89|302.77|298.67|27
1638741380000|2021-12-05 21:56:20|302.79|298.69|303.03|298.93|303.03|298.93|302.77|298.67|22
1638741390000|2021-12-05 21:56:30|303.01|298.91|302.96|298.86|303.09|298.99|302.96|298.86|24
1638741400000|2021-12-05 21:56:40|302.95|298.85|302.93|298.83|303.01|298.91|302.88|298.78|27
1638741410000|2021-12-05 21:56:50|302.98|298.88|303.21|299.11|303.21|299.11|302.96|298.86|23
1638741420000|2021-12-05 21:57:00|303.18|299.08|303.09|298.99|303.21|299.11|303.08|298.98|20
1638741430000|2021-12-05 21:57:10|303.17|299.07|303.16|299.06|303.17|299.07|303.15|299.05|6
1638741440000|2021-12-05 21:57:20|303.15|299.05|303.09|298.99|303.25|299.15|303.09|298.99|22
1638741450000|2021-12-05 21:57:30|303.11|299.01|303.15|299.05|303.2|299.1|303.07|298.97|15
1638741460000|2021-12-05 21:57:40|303.2|299.1|303.12|299.02|303.2|299.1|303.12|299.02|5
1638741470000|2021-12-05 21:57:50|303.13|299.03|303.25|299.15|303.31|299.21|303.13|299.03|20
1638741480000|2021-12-05 21:58:00|303.26|299.16|303.24|299.14|303.29|299.19|303.24|299.14|9
1638741490000|2021-12-05 21:58:10|303.23|299.13|303.27|299.17|303.27|299.17|303.23|299.13|6
1638741500000|2021-12-05 21:58:20|303.28|299.18|303.28|299.18|303.32|299.22|303.27|299.17|13
1638741510000|2021-12-05 21:58:30|303.29|299.19|303.15|299.05|303.32|299.22|303.15|299.05|14
1638741520000|2021-12-05 21:58:40|303.14|299.04|303.17|299.07|303.18|299.08|303.13|299.03|11
1638741530000|2021-12-05 21:58:50|303.16|299.06|303.25|299.15|303.26|299.16|303.15|299.05|20
1638741540000|2021-12-05 21:59:00|303.28|299.18|302.98|298.88|303.28|299.18|302.97|298.87|20
1638741550000|2021-12-05 21:59:10|302.95|298.85|303.13|299.03|303.18|299.08|302.91|298.81|26
1638741560000|2021-12-05 21:59:20|303.16|299.06|303|298.9|303.18|299.08|302.99|298.89|19
1638741570000|2021-12-05 21:59:30|302.99|298.89|302.93|298.83|302.99|298.89|302.85|298.75|17
1638741580000|2021-12-05 21:59:40|302.91|298.81|302.71|298.61|302.92|298.82|302.67|298.57|17
1638741590000|2021-12-05 21:59:50|302.69|298.59|302.64|298.54|302.69|298.59|302.64|298.54|7
1638741600000|2021-12-05 22:00:00|302.65|298.55|303.12|299.02|303.12|299.02|302.65|298.55|20
1638741610000|2021-12-05 22:00:10|303.09|298.99|303.06|298.96|303.12|299.02|302.98|298.88|33
1638741620000|2021-12-05 22:00:20|303.05|298.95|303.05|298.95|303.13|299.03|303|298.9|27
1638741630000|2021-12-05 22:00:30|303.11|299.01|302.88|298.78|303.11|299.01|302.86|298.76|29
1638741640000|2021-12-05 22:00:40|302.87|298.77|302.98|298.88|303.01|298.91|302.86|298.76|25
1638741650000|2021-12-05 22:00:50|302.94|298.84|302.69|298.59|302.99|298.89|302.69|298.59|24
1638741660000|2021-12-05 22:01:00|302.62|298.52|302.54|298.44|302.65|298.55|302.51|298.41|21
1638741670000|2021-12-05 22:01:10|302.55|298.45|302.59|298.49|302.59|298.49|302.5|298.4|23
1638741680000|2021-12-05 22:01:20|302.58|298.48|302.23|298.13|302.61|298.51|302.23|298.13|26
1638741690000|2021-12-05 22:01:30|302.24|298.14|302.03|297.93|302.24|298.14|302.03|297.93|19
1638741700000|2021-12-05 22:01:40|301.95|297.85|301.74|297.64|301.96|297.86|301.73|297.63|22
1638741710000|2021-12-05 22:01:50|301.69|297.59|301.67|297.57|301.72|297.62|301.65|297.55|14
1638741720000|2021-12-05 22:02:00|301.76|297.66|302|297.9|302.05|297.95|301.75|297.65|26
1638741730000|2021-12-05 22:02:10|302.01|297.91|301.72|297.62|302.07|297.97|301.72|297.62|25
1638741740000|2021-12-05 22:02:20|301.73|297.63|301.54|297.44|301.73|297.63|301.53|297.43|19
1638741750000|2021-12-05 22:02:30|301.53|297.43|301.59|297.49|301.59|297.49|301.48|297.38|14
1638741760000|2021-12-05 22:02:40|301.6|297.5|301.51|297.41|301.6|297.5|301.5|297.4|14
1638741770000|2021-12-05 22:02:50|301.52|297.42|301.5|297.4|301.53|297.43|301.49|297.39|10
1638741780000|2021-12-05 22:03:00|301.36|297.26|301.15|297.05|301.37|297.27|301.15|297.05|14
1638741790000|2021-12-05 22:03:10|301.16|297.06|301.37|297.27|301.37|297.27|301.16|297.06|14
1638741800000|2021-12-05 22:03:20|301.38|297.28|301.27|297.17|301.38|297.28|301.27|297.17|8
1638741810000|2021-12-05 22:03:30|301.29|297.19|301.22|297.12|301.29|297.19|301.22|297.12|6
1638741820000|2021-12-05 22:03:40|301.21|297.11|301.19|297.09|301.22|297.12|301.18|297.08|8
1638741830000|2021-12-05 22:03:50|301.18|297.08|301.23|297.13|301.23|297.13|301.18|297.08|20
1638741840000|2021-12-05 22:04:00|301.2|297.1|301.23|297.13|301.25|297.15|301.19|297.09|12
1638741850000|2021-12-05 22:04:10|301.24|297.14|301.84|297.74|301.9|297.8|301.24|297.14|34
1638741860000|2021-12-05 22:04:20|301.83|297.73|301.53|297.43|301.87|297.77|301.51|297.41|25
1638741870000|2021-12-05 22:04:30|301.51|297.41|301.17|297.07|301.53|297.43|301.13|297.03|23
1638741880000|2021-12-05 22:04:40|301.15|297.05|301.06|296.96|301.15|297.05|300.98|296.88|24
1638741890000|2021-12-05 22:04:50|301.05|296.95|300.93|296.83|301.15|297.05|300.86|296.76|26
1638741900000|2021-12-05 22:05:00|300.84|296.74|300.69|296.59|300.84|296.74|300.66|296.56|30
1638741910000|2021-12-05 22:05:10|300.71|296.61|300.89|296.79|300.89|296.79|300.66|296.56|19
1638741920000|2021-12-05 22:05:20|300.87|296.77|300.82|296.72|300.87|296.77|300.75|296.65|19
1638741930000|2021-12-05 22:05:30|300.84|296.74|300.82|296.72|300.99|296.89|300.78|296.68|11
1638741940000|2021-12-05 22:05:40|300.83|296.73|300.8|296.7|300.85|296.75|300.8|296.7|5
1638741950000|2021-12-05 22:05:50|300.82|296.72|301.01|296.91|301.3|297.2|300.8|296.7|18
1638741960000|2021-12-05 22:06:00|301.03|296.93|301|296.9|301.14|297.04|300.89|296.79|17
1638741970000|2021-12-05 22:06:10|301.05|296.95|301.03|296.93|301.39|297.29|300.75|296.65|21
1638741980000|2021-12-05 22:06:20|301.22|297.12|301.13|297.03|301.22|297.12|301|296.9|12
1638741990000|2021-12-05 22:06:30|301.15|297.05|301.22|297.12|301.22|297.12|301.03|296.93|7
1638742000000|2021-12-05 22:06:40|301.23|297.13|301.13|297.03|301.29|297.19|301.13|297.03|9
1638742010000|2021-12-05 22:06:50|301.16|297.06|301.27|297.17|301.35|297.25|301.15|297.05|12
1638742020000|2021-12-05 22:07:00|301.23|297.13|301.26|297.16|301.3|297.2|301.22|297.12|12
1638742030000|2021-12-05 22:07:10|301.23|297.13|301.35|297.25|301.58|297.48|301.23|297.13|14
1638742040000|2021-12-05 22:07:20|301.4|297.3|301.28|297.18|301.57|297.47|301.2|297.1|23
1638742050000|2021-12-05 22:07:30|301.34|297.24|301.36|297.26|301.42|297.32|301.32|297.22|21
1638742060000|2021-12-05 22:07:40|301.39|297.29|301.31|297.21|301.59|297.49|301.26|297.16|22
1638742070000|2021-12-05 22:07:50|301.38|297.28|301.19|297.09|301.42|297.32|301.14|297.04|15
1638742080000|2021-12-05 22:08:00|301.16|297.06|301.16|297.06|301.19|297.09|301.16|297.06|3
1638742090000|2021-12-05 22:08:10|301.19|297.09|301.19|297.09|301.19|297.09|301.16|297.06|9
1638742100000|2021-12-05 22:08:20|301.16|297.06|301.11|297.01|301.19|297.09|301.1|297|9
1638742110000|2021-12-05 22:08:30|300.97|296.87|300.74|296.64|301.19|297.09|300.74|296.64|19
1638742120000|2021-12-05 22:08:40|300.75|296.65|300.95|296.85|300.99|296.89|300.68|296.58|17
1638742130000|2021-12-05 22:08:50|300.89|296.79|300.89|296.79|301.05|296.95|300.78|296.68|15
1638742140000|2021-12-05 22:09:00|300.88|296.78|300.97|296.87|301.02|296.92|300.75|296.65|13
1638742150000|2021-12-05 22:09:10|300.95|296.85|300.42|296.32|300.95|296.85|300.42|296.32|25
1638742160000|2021-12-05 22:09:20|300.5|296.4|300.25|296.15|300.54|296.44|300.08|295.98|26
1638742170000|2021-12-05 22:09:30|300.21|296.11|300.01|295.91|300.21|296.11|299.93|295.83|21
1638742180000|2021-12-05 22:09:40|299.97|295.87|300.31|296.21|300.31|296.21|299.97|295.87|19
1638742190000|2021-12-05 22:09:50|300.1|296|300.09|295.99|300.32|296.22|300.05|295.95|24
1638742200000|2021-12-05 22:10:00|300.06|295.96|300.03|295.93|300.27|296.17|300.03|295.93|10
1638742210000|2021-12-05 22:10:10|300.07|295.97|299.92|295.82|300.07|295.97|299.87|295.77|14
1638742220000|2021-12-05 22:10:20|299.89|295.79|299.93|295.83|300|295.9|299.88|295.78|11
1638742230000|2021-12-05 22:10:30|299.85|295.75|299.87|295.77|299.97|295.87|299.78|295.68|13
1638742240000|2021-12-05 22:10:40|299.77|295.67|299.95|295.85|299.95|295.85|299.56|295.46|27
1638742250000|2021-12-05 22:10:50|299.68|295.58|299.74|295.64|299.8|295.7|299.68|295.58|15
1638742260000|2021-12-05 22:11:00|299.77|295.67|299.73|295.63|299.87|295.77|299.73|295.63|13
1638742270000|2021-12-05 22:11:10|299.69|295.59|299.72|295.62|299.77|295.67|299.67|295.57|12
1638742280000|2021-12-05 22:11:20|299.76|295.66|299.73|295.63|299.78|295.68|299.68|295.58|8
1638742290000|2021-12-05 22:11:30|299.7|295.6|299.68|295.58|299.7|295.6|299.5|295.4|7
1638742300000|2021-12-05 22:11:40|299.66|295.56|299.47|295.37|299.73|295.63|299.47|295.37|11
1638742310000|2021-12-05 22:11:50|299.45|295.35|299.66|295.56|299.82|295.72|299.3|295.2|22
1638742320000|2021-12-05 22:12:00|299.68|295.58|299.64|295.54|299.82|295.72|299.59|295.49|6
1638742330000|2021-12-05 22:12:10|299.66|295.56|299.8|295.7|300.01|295.91|299.66|295.56|13
1638742340000|2021-12-05 22:12:20|299.88|295.78|299.89|295.79|299.92|295.82|299.88|295.78|16
1638742350000|2021-12-05 22:12:30|299.88|295.78|300.02|295.92|300.05|295.95|299.72|295.62|18
1638742360000|2021-12-05 22:12:40|300.01|295.91|299.78|295.68|300.04|295.94|299.78|295.68|17
1638742370000|2021-12-05 22:12:50|299.82|295.72|300.04|295.94|300.13|296.03|299.79|295.69|24
1638742380000|2021-12-05 22:13:00|300.02|295.92|299.71|295.61|300.02|295.92|299.65|295.55|13
1638742390000|2021-12-05 22:13:10|299.81|295.71|299.83|295.73|299.83|295.73|299.72|295.62|8
1638742400000|2021-12-05 22:13:20|299.75|295.65|299.64|295.54|299.78|295.68|299.61|295.51|15
1638742410000|2021-12-05 22:13:30|299.66|295.56|299.6|295.5|299.66|295.56|299.6|295.5|3
1638742420000|2021-12-05 22:13:40|299.62|295.52|299.69|295.59|299.71|295.61|299.49|295.39|14
1638742430000|2021-12-05 22:13:50|299.37|295.27|299.47|295.37|299.68|295.58|299.35|295.25|26
1638742440000|2021-12-05 22:14:00|299.28|295.18|299.32|295.22|299.37|295.27|299.22|295.12|8
1638742450000|2021-12-05 22:14:10|299.3|295.2|299.28|295.18|299.32|295.22|299.28|295.18|7
1638742460000|2021-12-05 22:14:20|299.25|295.15|299.22|295.12|299.28|295.18|299.19|295.09|9
1638742470000|2021-12-05 22:14:30|299.18|295.08|299.1|295|299.23|295.13|299.1|295|9
1638742480000|2021-12-05 22:14:40|299.11|295.01|299.36|295.26|299.36|295.26|299.09|294.99|6
1638742490000|2021-12-05 22:14:50|299.17|295.07|299.08|294.98|299.17|295.07|299.08|294.98|3
1638742500000|2021-12-05 22:15:00|299.17|295.07|299.01|294.91|299.17|295.07|299|294.9|13
1638742510000|2021-12-05 22:15:10|299|294.9|299.32|295.22|299.49|295.39|298.92|294.82|24
1638742520000|2021-12-05 22:15:20|299.35|295.25|299.63|295.53|299.71|295.61|299.35|295.25|15
1638742530000|2021-12-05 22:15:30|299.81|295.71|299.74|295.64|299.91|295.81|299.67|295.57|18
1638742540000|2021-12-05 22:15:40|299.94|295.84|300.26|296.16|300.27|296.17|299.93|295.83|26
1638742550000|2021-12-05 22:15:50|300.22|296.12|300.45|296.35|300.45|296.35|300.22|296.12|15
1638742560000|2021-12-05 22:16:00|300.42|296.32|300.59|296.49|300.59|296.49|300.39|296.29|9
1638742570000|2021-12-05 22:16:10|300.6|296.5|300.87|296.77|301.01|296.91|300.6|296.5|14
1638742580000|2021-12-05 22:16:20|300.91|296.81|300.93|296.83|300.93|296.83|300.84|296.74|15
1638742590000|2021-12-05 22:16:30|300.91|296.81|301.12|297.02|301.12|297.02|300.88|296.78|16
1638742600000|2021-12-05 22:16:40|301.14|297.04|301.14|297.04|301.15|297.05|301.12|297.02|8
1638742610000|2021-12-05 22:16:50|301.27|297.17|301.13|297.03|301.36|297.26|301.13|297.03|8
1638742620000|2021-12-05 22:17:00|301.12|297.02|300.88|296.78|301.12|297.02|300.82|296.72|31
1638742630000|2021-12-05 22:17:10|300.89|296.79|300.79|296.69|300.89|296.79|300.67|296.57|4
1638742640000|2021-12-05 22:17:20|300.65|296.55|300.8|296.7|301|296.9|300.65|296.55|8
1638742650000|2021-12-05 22:17:30|300.83|296.73|301.19|297.09|301.22|297.12|300.83|296.73|20
1638742660000|2021-12-05 22:17:40|301.16|297.06|301.02|296.92|301.17|297.07|300.98|296.88|14
1638742670000|2021-12-05 22:17:50|301.06|296.96|301.37|297.27|301.43|297.33|300.96|296.86|24
1638742680000|2021-12-05 22:18:00|301.43|297.33|301.33|297.23|301.48|297.38|301.33|297.23|13
1638742690000|2021-12-05 22:18:10|301.26|297.16|301.37|297.27|301.47|297.37|301.21|297.11|23
1638742700000|2021-12-05 22:18:20|301.38|297.28|301.61|297.51|301.64|297.54|301.12|297.02|24
1638742710000|2021-12-05 22:18:30|301.59|297.49|301.57|297.47|301.59|297.49|301.5|297.4|5
1638742720000|2021-12-05 22:18:40|301.58|297.48|301.62|297.52|301.62|297.52|301.58|297.48|6
1638742730000|2021-12-05 22:18:50|301.6|297.5|301.66|297.56|301.66|297.56|301.6|297.5|6
1638742740000|2021-12-05 22:19:00|301.67|297.57|301.9|297.8|301.9|297.8|301.67|297.57|5
1638742750000|2021-12-05 22:19:10|301.89|297.79|301.68|297.58|301.9|297.8|301.56|297.46|14
1638742760000|2021-12-05 22:19:20|301.67|297.57|301.84|297.74|301.84|297.74|301.46|297.36|18
1638742770000|2021-12-05 22:19:30|301.64|297.54|301.85|297.75|301.99|297.89|301.58|297.48|16
1638742780000|2021-12-05 22:19:40|301.84|297.74|301.9|297.8|301.96|297.86|301.82|297.72|17
1638742790000|2021-12-05 22:19:50|301.94|297.84|302.12|298.02|302.12|298.02|301.94|297.84|16
1638742800000|2021-12-05 22:20:00|302.09|297.99|301.88|297.78|302.14|298.04|301.86|297.76|24
1638742810000|2021-12-05 22:20:10|301.94|297.84|301.67|297.57|302.06|297.96|301.67|297.57|26
1638742820000|2021-12-05 22:20:20|301.68|297.58|301.64|297.54|301.81|297.71|301.6|297.5|16
1638742830000|2021-12-05 22:20:30|301.59|297.49|302.1|298|302.1|298|301.57|297.47|26
1638742840000|2021-12-05 22:20:40|302.11|298.01|302|297.9|302.11|298.01|301.94|297.84|8
1638742850000|2021-12-05 22:20:50|301.99|297.89|302|297.9|302.03|297.93|301.96|297.86|7
1638742860000|2021-12-05 22:21:00|301.98|297.88|302.1|298|302.13|298.03|301.92|297.82|17
1638742870000|2021-12-05 22:21:10|302.12|298.02|302.1|298|302.16|298.06|302.09|297.99|8
1638742880000|2021-12-05 22:21:20|302.12|298.02|302.31|298.21|302.33|298.23|302.07|297.97|17
1638742890000|2021-12-05 22:21:30|302.29|298.19|302.15|298.05|302.37|298.27|302.15|298.05|17
1638742900000|2021-12-05 22:21:40|302.19|298.09|301.97|297.87|302.19|298.09|301.92|297.82|26
1638742910000|2021-12-05 22:21:50|302.05|297.95|301.92|297.82|302.05|297.95|301.73|297.63|13
1638742920000|2021-12-05 22:22:00|301.9|297.8|301.51|297.41|301.9|297.8|301.5|297.4|17
1638742930000|2021-12-05 22:22:10|301.54|297.44|301.28|297.18|301.57|297.47|301.24|297.14|23
1638742940000|2021-12-05 22:22:20|301.27|297.17|301.31|297.21|301.34|297.24|301.27|297.17|6
1638742950000|2021-12-05 22:22:30|301.16|297.06|301.38|297.28|301.56|297.46|301.16|297.06|16
1638742960000|2021-12-05 22:22:40|301.39|297.29|301.55|297.45|301.57|297.47|301.36|297.26|15
1638742970000|2021-12-05 22:22:50|301.54|297.44|301.64|297.54|301.64|297.54|301.36|297.26|22
1638742980000|2021-12-05 22:23:00|301.75|297.65|301.88|297.78|301.88|297.78|301.6|297.5|8
1638742990000|2021-12-05 22:23:10|302|297.9|301.89|297.79|302.01|297.91|301.81|297.71|11
1638743000000|2021-12-05 22:23:20|301.88|297.78|302.01|297.91|302.04|297.94|301.86|297.76|17
1638743010000|2021-12-05 22:23:30|302|297.9|302.05|297.95|302.08|297.98|301.97|297.87|20
1638743020000|2021-12-05 22:23:40|302.41|298.31|302.15|298.05|302.42|298.32|302.15|298.05|6
1638743030000|2021-12-05 22:23:50|302.13|298.03|302.15|298.05|302.19|298.09|302.13|298.03|4
1638743040000|2021-12-05 22:24:00|302.19|298.09|301.9|297.8|302.23|298.13|301.9|297.8|18
1638743050000|2021-12-05 22:24:10|301.88|297.78|301.89|297.79|301.98|297.88|301.8|297.7|26
1638743060000|2021-12-05 22:24:20|301.78|297.68|302.16|298.06|302.16|298.06|301.78|297.68|16
1638743070000|2021-12-05 22:24:30|302.13|298.03|302.2|298.1|302.31|298.21|302.13|298.03|20
1638743080000|2021-12-05 22:24:40|302.21|298.11|302.3|298.2|302.46|298.36|302.21|298.11|7
1638743090000|2021-12-05 22:24:50|302.24|298.14|302.49|298.39|302.68|298.58|302.24|298.14|22
1638743100000|2021-12-05 22:25:00|302.69|298.59|302.69|298.59|302.73|298.63|302.56|298.46|17
1638743110000|2021-12-05 22:25:10|302.66|298.56|302.35|298.25|302.66|298.56|302.25|298.15|25
1638743120000|2021-12-05 22:25:20|302.36|298.26|302.32|298.22|302.52|298.42|302.31|298.21|23
1638743130000|2021-12-05 22:25:30|302.49|298.39|302.55|298.45|302.57|298.47|302.35|298.25|25
1638743140000|2021-12-05 22:25:40|302.56|298.46|302.44|298.34|302.62|298.52|302.44|298.34|15
1638743150000|2021-12-05 22:25:50|302.59|298.49|302.59|298.49|302.76|298.66|302.45|298.35|9
1638743160000|2021-12-05 22:26:00|302.6|298.5|302.73|298.63|302.82|298.72|302.57|298.47|14
1638743170000|2021-12-05 22:26:10|302.78|298.68|302.8|298.7|302.85|298.75|302.67|298.57|25
1638743180000|2021-12-05 22:26:20|302.89|298.79|302.69|298.59|302.92|298.82|302.63|298.53|15
1638743190000|2021-12-05 22:26:30|302.7|298.6|302.84|298.74|302.88|298.78|302.65|298.55|11
1638743200000|2021-12-05 22:26:40|302.83|298.73|302.79|298.69|302.83|298.73|302.63|298.53|10
1638743210000|2021-12-05 22:26:50|302.63|298.53|302.58|298.48|302.67|298.57|302.58|298.48|7
1638743220000|2021-12-05 22:27:00|302.54|298.44|302.7|298.6|302.75|298.65|302.52|298.42|15
1638743230000|2021-12-05 22:27:10|302.64|298.54|302.79|298.69|302.84|298.74|302.59|298.49|13
1638743240000|2021-12-05 22:27:20|302.78|298.68|302.81|298.71|302.83|298.73|302.71|298.61|19
1638743250000|2021-12-05 22:27:30|302.83|298.73|303|298.9|303|298.9|302.73|298.63|26
1638743260000|2021-12-05 22:27:40|302.98|298.88|302.96|298.86|303.03|298.93|302.96|298.86|14
1638743270000|2021-12-05 22:27:50|302.97|298.87|303|298.9|303|298.9|302.96|298.86|14
1638743280000|2021-12-05 22:28:00|302.98|298.88|302.96|298.86|303.05|298.95|302.96|298.86|3
1638743290000|2021-12-05 22:28:10|303.03|298.93|303.29|299.19|303.36|299.26|302.99|298.89|11
1638743300000|2021-12-05 22:28:20|303.31|299.21|303.32|299.22|303.52|299.42|303.17|299.07|23
1638743310000|2021-12-05 22:28:30|303.41|299.31|303.3|299.2|303.47|299.37|303.22|299.12|15
1638743320000|2021-12-05 22:28:40|303.46|299.36|303.29|299.19|303.46|299.36|303.1|299|10
1638743330000|2021-12-05 22:28:50|303.34|299.24|303.29|299.19|303.48|299.38|303.26|299.16|13
1638743340000|2021-12-05 22:29:00|303.3|299.2|303.48|299.38|303.49|299.39|303.29|299.19|8
1638743350000|2021-12-05 22:29:10|303.35|299.25|303.35|299.25|303.36|299.26|303.33|299.23|7
1638743360000|2021-12-05 22:29:20|303.48|299.38|303.35|299.25|303.5|299.4|303.32|299.22|14
1638743370000|2021-12-05 22:29:30|303.32|299.22|303.31|299.21|303.42|299.32|303.3|299.2|15
1638743380000|2021-12-05 22:29:40|303.36|299.26|303.33|299.23|303.36|299.26|303.33|299.23|3
1638743390000|2021-12-05 22:29:50|303.34|299.24|303.32|299.22|303.51|299.41|303.32|299.22|6
1638743400000|2021-12-05 22:30:00|303.35|299.25|303.31|299.21|303.39|299.29|303.31|299.21|7
1638743410000|2021-12-05 22:30:10|303.34|299.24|303.36|299.26|303.53|299.43|303.31|299.21|9
1638743420000|2021-12-05 22:30:20|303.32|299.22|303.35|299.25|303.52|299.42|303.32|299.22|5
1638743430000|2021-12-05 22:30:30|303.51|299.41|303.31|299.21|303.52|299.42|303.29|299.19|7
1638743440000|2021-12-05 22:30:40|303.2|299.1|303.32|299.22|303.37|299.27|303.2|299.1|10
1638743450000|2021-12-05 22:30:50|303.49|299.39|303.28|299.18|303.49|299.39|303.28|299.18|9
1638743460000|2021-12-05 22:31:00|303.42|299.32|303.42|299.32|303.46|299.36|303.42|299.32|5
1638743470000|2021-12-05 22:31:10|303.29|299.19|303.28|299.18|303.29|299.19|303.28|299.18|2
1638743480000|2021-12-05 22:31:20|303.23|299.13|303.23|299.13|303.23|299.13|303.23|299.13|1
1638743490000|2021-12-05 22:31:30|303.22|299.12|303.23|299.13|303.23|299.13|303.22|299.12|4
1638743500000|2021-12-05 22:31:40|303.22|299.12|303.25|299.15|303.25|299.15|303.21|299.11|12
1638743510000|2021-12-05 22:31:50|303.21|299.11|303.17|299.07|303.25|299.15|303.17|299.07|18
1638743520000|2021-12-05 22:32:00|303.21|299.11|303.19|299.09|303.21|299.11|303.13|299.03|16
1638743530000|2021-12-05 22:32:10|303.13|299.03|303.14|299.04|303.19|299.09|303.12|299.02|13
1638743540000|2021-12-05 22:32:20|303.13|299.03|303.25|299.15|303.3|299.2|303.13|299.03|14
1638743550000|2021-12-05 22:32:30|303.24|299.14|303.13|299.03|303.24|299.14|303.13|299.03|2
1638743560000|2021-12-05 22:32:40|303.12|299.02|303.12|299.02|303.12|299.02|303.12|299.02|1
1638743570000|2021-12-05 22:32:50|303.07|298.97|303.09|298.99|303.1|299|303.07|298.97|3
1638743580000|2021-12-05 22:33:00|303.13|299.03|303.12|299.02|303.23|299.13|303.09|298.99|5
1638743590000|2021-12-05 22:33:10|303.24|299.14|303.21|299.11|303.24|299.14|303.21|299.11|3
1638743600000|2021-12-05 22:33:20|303.19|299.09|303|298.9|303.19|299.09|302.86|298.76|14
1638743610000|2021-12-05 22:33:30|303.13|299.03|302.98|298.88|303.13|299.03|302.95|298.85|14
1638743620000|2021-12-05 22:33:40|302.97|298.87|302.99|298.89|303.13|299.03|302.97|298.87|9
1638743630000|2021-12-05 22:33:50|303.1|299|302.99|298.89|303.1|299|302.96|298.86|6
1638743640000|2021-12-05 22:34:00|303.11|299.01|303|298.9|303.11|299.01|302.99|298.89|3
1638743650000|2021-12-05 22:34:10|302.99|298.89|303.02|298.92|303.02|298.92|302.98|298.88|3
1638743660000|2021-12-05 22:34:20|303|298.9|303.02|298.92|303.02|298.92|302.99|298.89|3
1638743670000|2021-12-05 22:34:30|302.99|298.89|302.99|298.89|302.99|298.89|302.99|298.89|1
1638743690000|2021-12-05 22:34:50|302.96|298.86|303.06|298.96|303.06|298.96|302.94|298.84|4
1638743700000|2021-12-05 22:35:00|302.93|298.83|302.81|298.71|302.93|298.83|302.81|298.71|10
1638743710000|2021-12-05 22:35:10|302.78|298.68|302.55|298.45|302.87|298.77|302.49|298.39|12
1638743720000|2021-12-05 22:35:20|302.59|298.49|302.59|298.49|302.65|298.55|302.54|298.44|11
1638743730000|2021-12-05 22:35:30|302.42|298.32|302.25|298.15|302.45|298.35|302.19|298.09|18
1638743740000|2021-12-05 22:35:40|302.3|298.2|302.39|298.29|302.5|298.4|302.3|298.2|17
1638743750000|2021-12-05 22:35:50|302.4|298.3|302.41|298.31|302.47|298.37|302.33|298.23|10
1638743760000|2021-12-05 22:36:00|302.4|298.3|302.3|298.2|302.4|298.3|302.23|298.13|19
1638743770000|2021-12-05 22:36:10|302.31|298.21|302.23|298.13|302.33|298.23|302.07|297.97|16
1638743780000|2021-12-05 22:36:20|302.09|297.99|302.17|298.07|302.17|298.07|302.02|297.92|9
1638743790000|2021-12-05 22:36:30|302.16|298.06|302.06|297.96|302.16|298.06|301.92|297.82|16
1638743800000|2021-12-05 22:36:40|302.08|297.98|302.05|297.95|302.08|297.98|301.95|297.85|9
1638743810000|2021-12-05 22:36:50|301.87|297.77|301.86|297.76|301.92|297.82|301.76|297.66|11
1638743820000|2021-12-05 22:37:00|301.92|297.82|301.92|297.82|301.92|297.82|301.91|297.81|3
1638743830000|2021-12-05 22:37:10|302|297.9|301.8|297.7|302|297.9|301.8|297.7|17
1638743840000|2021-12-05 22:37:20|301.88|297.78|301.91|297.81|302.04|297.94|301.76|297.66|17
1638743850000|2021-12-05 22:37:30|301.89|297.79|301.96|297.86|302.06|297.96|301.88|297.78|9
1638743860000|2021-12-05 22:37:40|302.05|297.95|302.03|297.93|302.05|297.95|301.96|297.86|7
1638743870000|2021-12-05 22:37:50|302.01|297.91|302.07|297.97|302.12|298.02|301.97|297.87|23
1638743880000|2021-12-05 22:38:00|302.08|297.98|302.1|298|302.13|298.03|302.07|297.97|14
1638743890000|2021-12-05 22:38:10|302.03|297.93|302.11|298.01|302.18|298.08|302.03|297.93|16
1638743900000|2021-12-05 22:38:20|302.07|297.97|302.11|298.01|302.17|298.07|302.04|297.94|18
1638743910000|2021-12-05 22:38:30|302.09|297.99|302.08|297.98|302.11|298.01|302.08|297.98|7
1638743920000|2021-12-05 22:38:40|302.01|297.91|302.08|297.98|302.08|297.98|302.01|297.91|6
1638743930000|2021-12-05 22:38:50|302.06|297.96|302.08|297.98|302.08|297.98|302.06|297.96|5
1638743940000|2021-12-05 22:39:00|302.04|297.94|302.03|297.93|302.05|297.95|302.02|297.92|6
1638743950000|2021-12-05 22:39:10|302.06|297.96|302.01|297.91|302.06|297.96|302.01|297.91|4
1638743960000|2021-12-05 22:39:20|302.02|297.92|302.01|297.91|302.02|297.92|302.01|297.91|2
1638743970000|2021-12-05 22:39:30|302.02|297.92|302.02|297.92|302.03|297.93|301.99|297.89|10
1638743980000|2021-12-05 22:39:40|301.99|297.89|301.93|297.83|302.02|297.92|301.87|297.77|12
1638743990000|2021-12-05 22:39:50|301.94|297.84|301.77|297.67|301.94|297.84|301.74|297.64|17
1638744000000|2021-12-05 22:40:00|301.76|297.66|301.6|297.5|301.8|297.7|301.6|297.5|12
1638744010000|2021-12-05 22:40:10|301.63|297.53|301.45|297.35|301.78|297.68|301.44|297.34|20
1638744020000|2021-12-05 22:40:20|301.39|297.29|301.41|297.31|301.58|297.48|301.35|297.25|22
1638744030000|2021-12-05 22:40:30|301.4|297.3|301.44|297.34|301.49|297.39|301.24|297.14|23
1638744040000|2021-12-05 22:40:40|301.45|297.35|301.31|297.21|301.45|297.35|301.27|297.17|19
1638744050000|2021-12-05 22:40:50|301.3|297.2|301.19|297.09|301.4|297.3|301.16|297.06|19
1638744060000|2021-12-05 22:41:00|301.18|297.08|301.22|297.12|301.31|297.21|301.17|297.07|15
1638744070000|2021-12-05 22:41:10|301.21|297.11|301.28|297.18|301.28|297.18|301.21|297.11|3
1638744080000|2021-12-05 22:41:20|301.22|297.12|301.37|297.27|301.37|297.27|301.21|297.11|9
1638744090000|2021-12-05 22:41:30|301.23|297.13|300.85|296.75|301.23|297.13|300.85|296.75|19
1638744100000|2021-12-05 22:41:40|301.08|296.98|300.71|296.61|301.08|296.98|300.69|296.59|19
1638744110000|2021-12-05 22:41:50|300.91|296.81|300.69|296.59|300.91|296.81|300.67|296.57|14
1638744120000|2021-12-05 22:42:00|300.67|296.57|300.71|296.61|300.71|296.61|300.63|296.53|17
1638744130000|2021-12-05 22:42:10|300.69|296.59|300.61|296.51|300.72|296.62|300.6|296.5|18
1638744140000|2021-12-05 22:42:20|300.7|296.6|300.66|296.56|300.8|296.7|300.6|296.5|9
1638744150000|2021-12-05 22:42:30|300.64|296.54|300.66|296.56|300.77|296.67|300.45|296.35|19
1638744160000|2021-12-05 22:42:40|300.71|296.61|300.74|296.64|300.87|296.77|300.66|296.56|20
1638744170000|2021-12-05 22:42:50|300.84|296.74|300.75|296.65|300.89|296.79|300.69|296.59|16
1638744180000|2021-12-05 22:43:00|300.78|296.68|300.77|296.67|300.8|296.7|300.75|296.65|11
1638744190000|2021-12-05 22:43:10|300.71|296.61|301.17|297.07|301.18|297.08|300.71|296.61|29
1638744200000|2021-12-05 22:43:20|301.19|297.09|301.27|297.17|301.3|297.2|301.18|297.08|24
1638744210000|2021-12-05 22:43:30|301.29|297.19|301.11|297.01|301.48|297.38|300.93|296.83|31
1638744220000|2021-12-05 22:43:40|300.96|296.86|301.06|296.96|301.27|297.17|300.95|296.85|21
1638744230000|2021-12-05 22:43:50|301.02|296.92|301.08|296.98|301.15|297.05|301.02|296.92|12
1638744240000|2021-12-05 22:44:00|301.1|297|301.08|296.98|301.11|297.01|301.05|296.95|16
1638744250000|2021-12-05 22:44:10|301.09|296.99|301.16|297.06|301.16|297.06|301.08|296.98|11
1638744260000|2021-12-05 22:44:20|301.11|297.01|301.22|297.12|301.24|297.14|301.11|297.01|15
1638744270000|2021-12-05 22:44:30|301.24|297.14|301.2|297.1|301.25|297.15|301.18|297.08|9
1638744280000|2021-12-05 22:44:40|301.4|297.3|301.4|297.3|301.4|297.3|301.4|297.3|1
1638744290000|2021-12-05 22:44:50|301.41|297.31|301.21|297.11|301.41|297.31|301.21|297.11|3
1638744300000|2021-12-05 22:45:00|301.2|297.1|301.27|297.17|301.38|297.28|301.2|297.1|10
1638744310000|2021-12-05 22:45:10|301.28|297.18|301.18|297.08|301.29|297.19|301.18|297.08|5
1638744320000|2021-12-05 22:45:20|301.22|297.12|301.22|297.12|301.22|297.12|301.22|297.12|1
1638744330000|2021-12-05 22:45:30|301.21|297.11|301.18|297.08|301.36|297.26|301.18|297.08|4
1638744340000|2021-12-05 22:45:40|301.21|297.11|301.48|297.38|301.55|297.45|301.08|296.98|18
1638744350000|2021-12-05 22:45:50|301.49|297.39|301.73|297.63|301.8|297.7|301.48|297.38|31
1638744360000|2021-12-05 22:46:00|301.72|297.62|301.89|297.79|301.89|297.79|301.72|297.62|23
1638744370000|2021-12-05 22:46:10|301.88|297.78|302.12|298.02|302.13|298.03|301.86|297.76|32
1638744380000|2021-12-05 22:46:20|302.09|297.99|302.45|298.35|302.46|298.36|302.09|297.99|9
1638744390000|2021-12-05 22:46:30|302.48|298.38|302.53|298.43|302.63|298.53|302.46|298.36|23
1638744400000|2021-12-05 22:46:40|302.54|298.44|302.61|298.51|302.61|298.51|302.45|298.35|12
1638744410000|2021-12-05 22:46:50|302.45|298.35|302.62|298.52|302.65|298.55|302.3|298.2|15
1638744420000|2021-12-05 22:47:00|302.68|298.58|302.59|298.49|302.68|298.58|302.59|298.49|10
1638744430000|2021-12-05 22:47:10|302.6|298.5|302.72|298.62|302.72|298.62|302.51|298.41|7
1638744440000|2021-12-05 22:47:20|302.71|298.61|302.7|298.6|302.71|298.61|302.54|298.44|6
1638744450000|2021-12-05 22:47:30|302.75|298.65|302.71|298.61|302.75|298.65|302.71|298.61|4
1638744460000|2021-12-05 22:47:40|302.73|298.63|302.73|298.63|302.73|298.63|302.73|298.63|1
1638744470000|2021-12-05 22:47:50|302.59|298.49|302.6|298.5|302.71|298.61|302.54|298.44|7
1638744480000|2021-12-05 22:48:00|302.61|298.51|302.75|298.65|302.75|298.65|302.51|298.41|9
1638744490000|2021-12-05 22:48:10|302.76|298.66|302.65|298.55|302.84|298.74|302.6|298.5|17
1638744500000|2021-12-05 22:48:20|302.62|298.52|302.7|298.6|302.85|298.75|302.62|298.52|5
1638744510000|2021-12-05 22:48:30|302.69|298.59|302.69|298.59|302.69|298.59|302.69|298.59|1
1638744520000|2021-12-05 22:48:40|302.76|298.66|302.75|298.65|302.76|298.66|302.75|298.65|4
1638744530000|2021-12-05 22:48:50|302.76|298.66|302.69|298.59|302.8|298.7|302.66|298.56|11
1638744540000|2021-12-05 22:49:00|302.77|298.67|302.72|298.62|302.77|298.67|302.59|298.49|12
1638744550000|2021-12-05 22:49:10|302.65|298.55|302.82|298.72|302.82|298.72|302.55|298.45|8
1638744560000|2021-12-05 22:49:20|302.7|298.6|302.77|298.67|302.77|298.67|302.51|298.41|13
1638744570000|2021-12-05 22:49:30|302.69|298.59|302.43|298.33|302.69|298.59|302.33|298.23|12
1638744580000|2021-12-05 22:49:40|302.3|298.2|302.43|298.33|302.67|298.57|302.3|298.2|5
1638744590000|2021-12-05 22:49:50|302.5|298.4|302.68|298.58|302.69|298.59|302.43|298.33|11
1638744600000|2021-12-05 22:50:00|302.3|298.2|302.42|298.32|302.69|298.59|302.3|298.2|5
1638744610000|2021-12-05 22:50:10|302.54|298.44|302.47|298.37|302.54|298.44|302.46|298.36|8
1638744620000|2021-12-05 22:50:20|302.46|298.36|302.46|298.36|302.46|298.36|302.46|298.36|1
1638744630000|2021-12-05 22:50:30|302.49|298.39|302.64|298.54|302.67|298.57|302.4|298.3|14
1638744640000|2021-12-05 22:50:40|302.62|298.52|302.59|298.49|302.62|298.52|302.41|298.31|9
1638744650000|2021-12-05 22:50:50|302.61|298.51|302.25|298.15|302.62|298.52|302.25|298.15|13
1638744660000|2021-12-05 22:51:00|302.42|298.32|301.72|297.62|302.42|298.32|301.72|297.62|18
1638744670000|2021-12-05 22:51:10|301.64|297.54|301.7|297.6|301.87|297.77|301.5|297.4|18
1638744680000|2021-12-05 22:51:20|301.87|297.77|301.74|297.64|301.87|297.77|301.68|297.58|10
1638744690000|2021-12-05 22:51:30|301.75|297.65|301.7|297.6|301.77|297.67|301.65|297.55|12
1638744700000|2021-12-05 22:51:40|301.71|297.61|301.71|297.61|301.75|297.65|301.66|297.56|7
1638744710000|2021-12-05 22:51:50|301.68|297.58|301.86|297.76|301.88|297.78|301.68|297.58|4
1638744720000|2021-12-05 22:52:00|301.87|297.77|301.77|297.67|301.87|297.77|301.74|297.64|8
1638744730000|2021-12-05 22:52:10|301.92|297.82|301.81|297.71|301.94|297.84|301.75|297.65|12
1638744740000|2021-12-05 22:52:20|301.85|297.75|301.85|297.75|301.85|297.75|301.85|297.75|1
1638744750000|2021-12-05 22:52:30|301.88|297.78|301.9|297.8|301.98|297.88|301.86|297.76|13
1638744760000|2021-12-05 22:52:40|301.88|297.78|301.9|297.8|301.9|297.8|301.88|297.78|2
1638744770000|2021-12-05 22:52:50|301.88|297.78|301.89|297.79|301.89|297.79|301.87|297.77|3
1638744780000|2021-12-05 22:53:00|301.91|297.81|302.15|298.05|302.26|298.16|301.91|297.81|12
1638744790000|2021-12-05 22:53:10|302.23|298.13|302.23|298.13|302.24|298.14|302.23|298.13|3
1638744800000|2021-12-05 22:53:20|302.22|298.12|302.16|298.06|302.23|298.13|302.08|297.98|10
1638744810000|2021-12-05 22:53:30|302.17|298.07|302.17|298.07|302.17|298.07|302.17|298.07|1
1638744820000|2021-12-05 22:53:40|302.24|298.14|302.17|298.07|302.24|298.14|302.09|297.99|7
1638744830000|2021-12-05 22:53:50|302.15|298.05|302.19|298.09|302.25|298.15|302.09|297.99|11
1638744840000|2021-12-05 22:54:00|302.22|298.12|302.58|298.48|302.78|298.68|302.22|298.12|26
1638744850000|2021-12-05 22:54:10|302.62|298.52|302.84|298.74|302.87|298.77|302.58|298.48|19
1638744860000|2021-12-05 22:54:20|302.85|298.75|302.74|298.64|302.87|298.77|302.73|298.63|18
1638744870000|2021-12-05 22:54:30|302.75|298.65|302.49|298.39|302.84|298.74|302.38|298.28|27
1638744880000|2021-12-05 22:54:40|302.56|298.46|302.35|298.25|302.56|298.46|302.34|298.24|16
1638744890000|2021-12-05 22:54:50|302.4|298.3|302.48|298.38|302.58|298.48|302.37|298.27|19
1638744900000|2021-12-05 22:55:00|302.44|298.34|302.46|298.36|302.49|298.39|302.44|298.34|11
1638744910000|2021-12-05 22:55:10|302.45|298.35|302.65|298.55|302.65|298.55|302.36|298.26|13
1638744920000|2021-12-05 22:55:20|302.72|298.62|302.55|298.45|302.74|298.64|302.5|298.4|10
1638744930000|2021-12-05 22:55:30|302.56|298.46|302.73|298.63|302.79|298.69|302.51|298.41|10
1638744940000|2021-12-05 22:55:40|302.82|298.72|303.01|298.91|303.14|299.04|302.65|298.55|24
1638744950000|2021-12-05 22:55:50|303.1|299|303.32|299.22|303.32|299.22|303.01|298.91|14
1638744960000|2021-12-05 22:56:00|303.21|299.11|303.42|299.32|303.43|299.33|303.21|299.11|19
1638744970000|2021-12-05 22:56:10|303.44|299.34|303.25|299.15|303.5|299.4|303.15|299.05|21
1638744980000|2021-12-05 22:56:20|303.36|299.26|303.41|299.31|303.48|299.38|303.29|299.19|19
1638744990000|2021-12-05 22:56:30|303.36|299.26|303.21|299.11|303.41|299.31|303.2|299.1|22
1638745000000|2021-12-05 22:56:40|303.22|299.12|303.47|299.37|303.47|299.37|303.22|299.12|12
1638745010000|2021-12-05 22:56:50|303.48|299.38|303.73|299.63|303.77|299.67|303.45|299.35|28
1638745020000|2021-12-05 22:57:00|303.7|299.6|303.9|299.8|303.91|299.81|303.68|299.58|24
1638745030000|2021-12-05 22:57:10|303.89|299.79|303.81|299.71|304.04|299.94|303.51|299.41|23
1638745040000|2021-12-05 22:57:20|303.8|299.7|303.71|299.61|303.86|299.76|303.68|299.58|18
1638745050000|2021-12-05 22:57:30|303.68|299.58|303.75|299.65|303.99|299.89|303.68|299.58|11
1638745060000|2021-12-05 22:57:40|303.69|299.59|303.8|299.7|304.01|299.91|303.69|299.59|16
1638745070000|2021-12-05 22:57:50|303.72|299.62|303.81|299.71|303.87|299.77|303.71|299.61|17
1638745080000|2021-12-05 22:58:00|303.79|299.69|303.82|299.72|303.85|299.75|303.79|299.69|13
1638745090000|2021-12-05 22:58:10|303.79|299.69|303.92|299.82|304.04|299.94|303.63|299.53|22
1638745100000|2021-12-05 22:58:20|303.91|299.81|303.99|299.89|304.07|299.97|303.85|299.75|19
1638745110000|2021-12-05 22:58:30|303.98|299.88|303.63|299.53|303.98|299.88|303.56|299.46|21
1638745120000|2021-12-05 22:58:40|303.81|299.71|303.76|299.66|303.84|299.74|303.76|299.66|8
1638745130000|2021-12-05 22:58:50|303.83|299.73|303.95|299.85|303.95|299.85|303.73|299.63|18
1638745140000|2021-12-05 22:59:00|303.87|299.77|303.88|299.78|303.88|299.78|303.85|299.75|4
1638745150000|2021-12-05 22:59:10|303.89|299.79|303.93|299.83|304.02|299.92|303.87|299.77|10
1638745160000|2021-12-05 22:59:20|303.92|299.82|303.91|299.81|304.04|299.94|303.89|299.79|10
1638745170000|2021-12-05 22:59:30|303.86|299.76|304.05|299.95|304.06|299.96|303.81|299.71|18
1638745180000|2021-12-05 22:59:40|304.04|299.94|304.05|299.95|304.06|299.96|303.91|299.81|8
1638745190000|2021-12-05 22:59:50|304.06|299.96|304.04|299.94|304.07|299.97|304.04|299.94|5
1638745200000|2021-12-05 23:00:00|304.07|299.97|303.91|299.81|304.1|300|303.85|299.75|30
1638745210000|2021-12-05 23:00:10|303.95|299.85|303.29|299.19|303.95|299.85|303.29|299.19|28
1638745220000|2021-12-05 23:00:20|303.28|299.18|303.49|299.39|303.58|299.48|303.28|299.18|20
1638745230000|2021-12-05 23:00:30|303.5|299.4|303.47|299.37|303.67|299.57|303.43|299.33|21
1638745240000|2021-12-05 23:00:40|303.54|299.44|303.47|299.37|303.6|299.5|303.2|299.1|26
1638745250000|2021-12-05 23:00:50|303.49|299.39|303.43|299.33|303.61|299.51|303.25|299.15|23
1638745260000|2021-12-05 23:01:00|303.45|299.35|303.65|299.55|303.79|299.69|303.24|299.14|27
1638745270000|2021-12-05 23:01:10|303.66|299.56|303.7|299.6|303.85|299.75|303.63|299.53|21
1638745280000|2021-12-05 23:01:20|303.66|299.56|303.64|299.54|303.83|299.73|303.64|299.54|16
1638745290000|2021-12-05 23:01:30|303.6|299.5|303.61|299.51|303.71|299.61|303.56|299.46|16
1638745300000|2021-12-05 23:01:40|303.58|299.48|303.68|299.58|303.69|299.59|303.46|299.36|15
1638745310000|2021-12-05 23:01:50|303.52|299.42|303.37|299.27|303.52|299.42|303.35|299.25|9
1638745320000|2021-12-05 23:02:00|303.39|299.29|303.11|299.01|303.51|299.41|302.92|298.82|23
1638745330000|2021-12-05 23:02:10|303.22|299.12|303.1|299|303.24|299.14|303.07|298.97|10
1638745340000|2021-12-05 23:02:20|303.09|298.99|303.03|298.93|303.09|298.99|302.83|298.73|12
1638745350000|2021-12-05 23:02:30|303|298.9|302.98|298.88|303|298.9|302.97|298.87|7
1638745360000|2021-12-05 23:02:40|302.81|298.71|302.92|298.82|302.93|298.83|302.8|298.7|9
1638745370000|2021-12-05 23:02:50|302.91|298.81|302.81|298.71|302.91|298.81|302.6|298.5|11
1638745380000|2021-12-05 23:03:00|302.8|298.7|302.58|298.48|302.8|298.7|302.54|298.44|18
1638745390000|2021-12-05 23:03:10|302.49|298.39|302.53|298.43|302.54|298.44|302.49|298.39|9
1638745400000|2021-12-05 23:03:20|302.57|298.47|302.72|298.62|302.72|298.62|302.53|298.43|9
1638745410000|2021-12-05 23:03:30|302.49|298.39|302.55|298.45|302.62|298.52|302.49|298.39|10
1638745420000|2021-12-05 23:03:40|302.62|298.52|302.59|298.49|302.73|298.63|302.57|298.47|13
1638745430000|2021-12-05 23:03:50|302.62|298.52|302.62|298.52|302.73|298.63|302.47|298.37|15
1638745440000|2021-12-05 23:04:00|302.6|298.5|302.66|298.56|302.9|298.8|302.6|298.5|21
1638745450000|2021-12-05 23:04:10|302.68|298.58|302.81|298.71|302.95|298.85|302.68|298.58|12
1638745460000|2021-12-05 23:04:20|302.99|298.89|302.9|298.8|303|298.9|302.76|298.66|19
1638745470000|2021-12-05 23:04:30|302.79|298.69|302.76|298.66|302.87|298.77|302.73|298.63|22
1638745480000|2021-12-05 23:04:40|302.78|298.68|302.67|298.57|302.84|298.74|302.67|298.57|21
1638745490000|2021-12-05 23:04:50|302.65|298.55|302.78|298.68|302.83|298.73|302.65|298.55|19
1638745500000|2021-12-05 23:05:00|302.68|298.58|302.57|298.47|302.74|298.64|302.51|298.41|25
1638745510000|2021-12-05 23:05:10|302.56|298.46|302.9|298.8|302.9|298.8|302.49|298.39|26
1638745520000|2021-12-05 23:05:20|302.69|298.59|302.81|298.71|303|298.9|302.65|298.55|26
1638745530000|2021-12-05 23:05:30|302.83|298.73|302.79|298.69|303.04|298.94|302.79|298.69|16
1638745540000|2021-12-05 23:05:40|302.77|298.67|302.75|298.65|303.01|298.91|302.71|298.61|18
1638745550000|2021-12-05 23:05:50|302.81|298.71|303.05|298.95|303.05|298.95|302.81|298.71|29
1638745560000|2021-12-05 23:06:00|303.02|298.92|303.1|299|303.18|299.08|302.99|298.89|19
1638745570000|2021-12-05 23:06:10|303.11|299.01|303.27|299.17|303.27|299.17|303|298.9|21
1638745580000|2021-12-05 23:06:20|303.25|299.15|303.35|299.25|303.35|299.25|303.19|299.09|23
1638745590000|2021-12-05 23:06:30|303.37|299.27|303.68|299.58|303.71|299.61|303.28|299.18|25
1638745600000|2021-12-05 23:06:40|303.72|299.62|303.84|299.74|304|299.9|303.57|299.47|24
1638745610000|2021-12-05 23:06:50|303.79|299.69|303.83|299.73|304.04|299.94|303.79|299.69|25
1638745620000|2021-12-05 23:07:00|303.85|299.75|303.97|299.87|303.97|299.87|303.82|299.72|21
1638745630000|2021-12-05 23:07:10|303.92|299.82|304.15|300.05|304.31|300.21|303.92|299.82|24
1638745640000|2021-12-05 23:07:20|304.11|300.01|304.35|300.25|304.35|300.25|304.04|299.94|25
1638745650000|2021-12-05 23:07:30|304.33|300.23|304.18|300.08|304.41|300.31|304.18|300.08|23
1638745660000|2021-12-05 23:07:40|304.3|300.2|304.35|300.25|304.35|300.25|303.89|299.79|26
1638745670000|2021-12-05 23:07:50|304.37|300.27|304.21|300.11|304.37|300.27|304.05|299.95|32
1638745680000|2021-12-05 23:08:00|304.22|300.12|304.38|300.28|304.45|300.35|304.19|300.09|28
1638745690000|2021-12-05 23:08:10|304.34|300.24|304.44|300.34|304.46|300.36|304.32|300.22|21
1638745700000|2021-12-05 23:08:20|304.45|300.35|304.51|300.41|304.54|300.44|304.44|300.34|21
1638745710000|2021-12-05 23:08:30|304.56|300.46|304.99|300.89|305.09|300.99|304.56|300.46|24
1638745720000|2021-12-05 23:08:40|305.01|300.91|304.94|300.84|305.12|301.02|304.81|300.71|29
1638745730000|2021-12-05 23:08:50|305.02|300.92|304.81|300.71|305.02|300.92|304.68|300.58|20
1638745740000|2021-12-05 23:09:00|304.84|300.74|304.83|300.73|305.05|300.95|304.7|300.6|24
1638745750000|2021-12-05 23:09:10|304.82|300.72|304.89|300.79|305.08|300.98|304.76|300.66|21
1638745760000|2021-12-05 23:09:20|304.9|300.8|305.06|300.96|305.12|301.02|304.9|300.8|29
1638745770000|2021-12-05 23:09:30|305.04|300.94|305.14|301.04|305.14|301.04|305.03|300.93|20
1638745780000|2021-12-05 23:09:40|305.15|301.05|305.12|301.02|305.17|301.07|305.07|300.97|22
1638745790000|2021-12-05 23:09:50|305.15|301.05|305.12|301.02|305.22|301.12|305.08|300.98|16
1638745800000|2021-12-05 23:10:00|305.11|301.01|305.37|301.27|305.47|301.37|305.11|301.01|15
1638745810000|2021-12-05 23:10:10|305.3|301.2|305.33|301.23|305.46|301.36|305.27|301.17|18
1638745820000|2021-12-05 23:10:20|305.3|301.2|305.14|301.04|305.33|301.23|305|300.9|27
1638745830000|2021-12-05 23:10:30|305.29|301.19|305.31|301.21|305.39|301.29|305.14|301.04|20
1638745840000|2021-12-05 23:10:40|305.34|301.24|305.27|301.17|305.53|301.43|305.27|301.17|31
1638745850000|2021-12-05 23:10:50|305.3|301.2|305.35|301.25|305.48|301.38|305.27|301.17|26
1638745860000|2021-12-05 23:11:00|305.39|301.29|305.5|301.4|305.51|301.41|305.3|301.2|13
1638745870000|2021-12-05 23:11:10|305.49|301.39|305.56|301.46|305.71|301.61|305.38|301.28|26
1638745880000|2021-12-05 23:11:20|305.57|301.47|305.7|301.6|305.76|301.66|305.51|301.41|28
1638745890000|2021-12-05 23:11:30|305.62|301.52|305.72|301.62|305.84|301.74|305.61|301.51|26
1638745900000|2021-12-05 23:11:40|305.73|301.63|305.75|301.65|305.89|301.79|305.73|301.63|25
1638745910000|2021-12-05 23:11:50|305.96|301.86|306.05|301.95|306.15|302.05|305.94|301.84|24
1638745920000|2021-12-05 23:12:00|306.03|301.93|305.85|301.75|306.12|302.02|305.81|301.71|19
1638745930000|2021-12-05 23:12:10|305.78|301.68|306.05|301.95|306.05|301.95|305.77|301.67|25
1638745940000|2021-12-05 23:12:20|306.06|301.96|305.99|301.89|306.06|301.96|305.96|301.86|14
1638745950000|2021-12-05 23:12:30|306|301.9|306.03|301.93|306.11|302.01|305.89|301.79|25
1638745960000|2021-12-05 23:12:40|306.05|301.95|306.1|302|306.17|302.07|305.96|301.86|28
1638745970000|2021-12-05 23:12:50|306.04|301.94|306.01|301.91|306.18|302.08|305.98|301.88|25
1638745980000|2021-12-05 23:13:00|306.02|301.92|306.15|302.05|306.25|302.15|306.02|301.92|26
1638745990000|2021-12-05 23:13:10|306.17|302.07|306.19|302.09|306.38|302.28|306.09|301.99|28
1638746000000|2021-12-05 23:13:20|306.37|302.27|306.31|302.21|306.37|302.27|306.15|302.05|17
1638746010000|2021-12-05 23:13:30|306.27|302.17|306.17|302.07|306.28|302.18|306.11|302.01|21
1638746020000|2021-12-05 23:13:40|306.13|302.03|306.24|302.14|306.24|302.14|306.1|302|18
1638746030000|2021-12-05 23:13:50|306.3|302.2|306.29|302.19|306.4|302.3|306.27|302.17|18
1638746040000|2021-12-05 23:14:00|306.28|302.18|306.21|302.11|306.28|302.18|306.13|302.03|20
1638746050000|2021-12-05 23:14:10|306.32|302.22|306.33|302.23|306.37|302.27|306.21|302.11|23
1638746060000|2021-12-05 23:14:20|306.31|302.21|306.43|302.33|306.47|302.37|306.31|302.21|20
1638746070000|2021-12-05 23:14:30|306.47|302.37|306.82|302.72|306.98|302.88|306.4|302.3|24
1638746080000|2021-12-05 23:14:40|306.86|302.76|306.8|302.7|307.03|302.93|306.57|302.47|34
1638746090000|2021-12-05 23:14:50|306.81|302.71|306.77|302.67|307.04|302.94|306.72|302.62|16
1638746100000|2021-12-05 23:15:00|306.78|302.68|306.63|302.53|306.9|302.8|306.63|302.53|28
1638746110000|2021-12-05 23:15:10|306.57|302.47|306.33|302.23|306.66|302.56|306.33|302.23|22
1638746120000|2021-12-05 23:15:20|306.32|302.22|306.2|302.1|306.4|302.3|306.2|302.1|25
1638746130000|2021-12-05 23:15:30|306.19|302.09|306.01|301.91|306.19|302.09|305.96|301.86|22
1638746140000|2021-12-05 23:15:40|306|301.9|306.17|302.07|306.21|302.11|305.94|301.84|22
1638746150000|2021-12-05 23:15:50|306.1|302|305.7|301.6|306.16|302.06|305.7|301.6|27
1638746160000|2021-12-05 23:16:00|305.69|301.59|305.73|301.63|305.9|301.8|305.69|301.59|23
1638746170000|2021-12-05 23:16:10|305.75|301.65|305.91|301.81|305.92|301.82|305.63|301.53|22
1638746180000|2021-12-05 23:16:20|305.8|301.7|305.77|301.67|305.82|301.72|305.68|301.58|14
1638746190000|2021-12-05 23:16:30|305.78|301.68|305.61|301.51|305.8|301.7|305.59|301.49|24
1638746200000|2021-12-05 23:16:40|305.6|301.5|305.63|301.53|305.78|301.68|305.54|301.44|16
1638746210000|2021-12-05 23:16:50|305.58|301.48|305.58|301.48|305.8|301.7|305.52|301.42|25
1638746220000|2021-12-05 23:17:00|305.6|301.5|305.39|301.29|305.66|301.56|305.39|301.29|19
1638746230000|2021-12-05 23:17:10|305.44|301.34|305.43|301.33|305.59|301.49|305.43|301.33|13
1638746240000|2021-12-05 23:17:20|305.47|301.37|305.48|301.38|305.54|301.44|305.41|301.31|17
1638746250000|2021-12-05 23:17:30|305.53|301.43|305.52|301.42|305.69|301.59|305.46|301.36|12
1638746260000|2021-12-05 23:17:40|305.58|301.48|305.32|301.22|305.65|301.55|305.32|301.22|14
1638746270000|2021-12-05 23:17:50|305.31|301.21|305.3|301.2|305.36|301.26|305.29|301.19|13
1638746280000|2021-12-05 23:18:00|305.29|301.19|305.35|301.25|305.35|301.25|305.28|301.18|9
1638746290000|2021-12-05 23:18:10|305.41|301.31|305.46|301.36|305.46|301.36|305.36|301.26|11
1638746300000|2021-12-05 23:18:20|305.55|301.45|305.37|301.27|305.55|301.45|305.34|301.24|12
1638746310000|2021-12-05 23:18:30|305.4|301.3|305.52|301.42|305.56|301.46|305.38|301.28|14
1638746320000|2021-12-05 23:18:40|305.48|301.38|305.41|301.31|305.7|301.6|305.41|301.31|12
1638746330000|2021-12-05 23:18:50|305.43|301.33|305.47|301.37|305.65|301.55|305.43|301.33|11
1638746340000|2021-12-05 23:19:00|305.58|301.48|305.68|301.58|305.68|301.58|305.57|301.47|5
1638746350000|2021-12-05 23:19:10|305.67|301.57|305.68|301.58|305.68|301.58|305.65|301.55|8
1638746360000|2021-12-05 23:19:20|305.58|301.48|305.54|301.44|305.81|301.71|305.54|301.44|15
1638746370000|2021-12-05 23:19:30|305.65|301.55|305.79|301.69|306.02|301.92|305.64|301.54|21
1638746380000|2021-12-05 23:19:40|305.78|301.68|306.08|301.98|306.09|301.99|305.74|301.64|20
1638746390000|2021-12-05 23:19:50|306.09|301.99|306.07|301.97|306.09|301.99|306.07|301.97|4
1638746400000|2021-12-05 23:20:00|305.85|301.75|306.03|301.93|306.19|302.09|305.85|301.75|28
1638746410000|2021-12-05 23:20:10|306.09|301.99|305.91|301.81|306.13|302.03|305.85|301.75|26
1638746420000|2021-12-05 23:20:20|305.89|301.79|305.82|301.72|305.9|301.8|305.69|301.59|18
1638746430000|2021-12-05 23:20:30|305.79|301.69|305.76|301.66|306|301.9|305.71|301.61|19
1638746440000|2021-12-05 23:20:40|305.77|301.67|305.77|301.67|305.98|301.88|305.65|301.55|17
1638746450000|2021-12-05 23:20:50|305.94|301.84|305.73|301.63|305.94|301.84|305.65|301.55|18
1638746460000|2021-12-05 23:21:00|305.96|301.86|305.75|301.65|305.96|301.86|305.71|301.61|6
1638746470000|2021-12-05 23:21:10|305.77|301.67|305.87|301.77|305.87|301.77|305.65|301.55|14
1638746480000|2021-12-05 23:21:20|305.88|301.78|305.61|301.51|305.88|301.78|305.61|301.51|17
1638746490000|2021-12-05 23:21:30|305.62|301.52|305.63|301.53|305.63|301.53|305.62|301.52|2
1638746500000|2021-12-05 23:21:40|305.62|301.52|305.36|301.26|305.63|301.53|305.36|301.26|20
1638746510000|2021-12-05 23:21:50|305.31|301.21|305.11|301.01|305.39|301.29|305.11|301.01|11
1638746520000|2021-12-05 23:22:00|305.03|300.93|305.35|301.25|305.37|301.27|304.9|300.8|22
1638746530000|2021-12-05 23:22:10|305.31|301.21|305.02|300.92|305.31|301.21|305.02|300.92|14
1638746540000|2021-12-05 23:22:20|305|300.9|304.98|300.88|305.03|300.93|304.94|300.84|12
1638746550000|2021-12-05 23:22:30|304.97|300.87|304.93|300.83|304.98|300.88|304.8|300.7|23
1638746560000|2021-12-05 23:22:40|304.92|300.82|305.06|300.96|305.06|300.96|304.89|300.79|7
1638746570000|2021-12-05 23:22:50|304.98|300.88|304.76|300.66|305.03|300.93|304.71|300.61|20
1638746580000|2021-12-05 23:23:00|304.75|300.65|304.45|300.35|304.75|300.65|304.43|300.33|23
1638746590000|2021-12-05 23:23:10|304.43|300.33|304.54|300.44|304.54|300.44|304.43|300.33|10
1638746600000|2021-12-05 23:23:20|304.53|300.43|304.5|300.4|304.56|300.46|304.28|300.18|18
1638746610000|2021-12-05 23:23:30|304.35|300.25|304.22|300.12|304.37|300.27|304.19|300.09|13
1638746620000|2021-12-05 23:23:40|304.18|300.08|303.96|299.86|304.18|300.08|303.96|299.86|18
1638746630000|2021-12-05 23:23:50|304.01|299.91|303.98|299.88|304.1|300|303.98|299.88|13
1638746640000|2021-12-05 23:24:00|303.97|299.87|303.97|299.87|304.01|299.91|303.91|299.81|10
1638746650000|2021-12-05 23:24:10|303.95|299.85|304.03|299.93|304.16|300.06|303.9|299.8|19
1638746660000|2021-12-05 23:24:20|303.98|299.88|303.81|299.71|304.03|299.93|303.7|299.6|13
1638746670000|2021-12-05 23:24:30|303.79|299.69|303.55|299.45|303.97|299.87|303.55|299.45|23
1638746680000|2021-12-05 23:24:40|303.62|299.52|303.65|299.55|303.73|299.63|303.5|299.4|26
1638746690000|2021-12-05 23:24:50|303.66|299.56|303.61|299.51|303.69|299.59|303.55|299.45|20
1638746700000|2021-12-05 23:25:00|303.5|299.4|303.45|299.35|303.52|299.42|303.28|299.18|22
1638746710000|2021-12-05 23:25:10|303.46|299.36|303.51|299.41|303.56|299.46|303.46|299.36|8
1638746720000|2021-12-05 23:25:20|303.47|299.37|303.29|299.19|303.47|299.37|303.17|299.07|28
1638746730000|2021-12-05 23:25:30|303.25|299.15|303.35|299.25|303.4|299.3|303.19|299.09|14
1638746740000|2021-12-05 23:25:40|303.28|299.18|303.25|299.15|303.44|299.34|303.18|299.08|13
1638746750000|2021-12-05 23:25:50|303.27|299.17|303.48|299.38|303.64|299.54|303.27|299.17|20
1638746760000|2021-12-05 23:26:00|303.47|299.37|303.3|299.2|303.54|299.44|303.26|299.16|16
1638746770000|2021-12-05 23:26:10|303.32|299.22|303.46|299.36|303.53|299.43|303.27|299.17|16
1638746780000|2021-12-05 23:26:20|303.47|299.37|303.42|299.32|303.51|299.41|303.36|299.26|13
1638746790000|2021-12-05 23:26:30|303.46|299.36|303.4|299.3|303.65|299.55|303.4|299.3|24
1638746800000|2021-12-05 23:26:40|303.44|299.34|303.44|299.34|303.54|299.44|303.2|299.1|24
1638746810000|2021-12-05 23:26:50|303.49|299.39|303.53|299.43|303.59|299.49|303.37|299.27|20
1638746820000|2021-12-05 23:27:00|303.57|299.47|303.55|299.45|303.57|299.47|303.34|299.24|17
1638746830000|2021-12-05 23:27:10|303.56|299.46|303.59|299.49|303.66|299.56|303.33|299.23|25
1638746840000|2021-12-05 23:27:20|303.61|299.51|303.98|299.88|304.11|300.01|303.51|299.41|29
1638746850000|2021-12-05 23:27:30|304|299.9|304.08|299.98|304.25|300.15|304|299.9|25
1638746860000|2021-12-05 23:27:40|304.04|299.94|303.94|299.84|304.07|299.97|303.79|299.69|21
1638746870000|2021-12-05 23:27:50|303.99|299.89|304.09|299.99|304.11|300.01|303.97|299.87|18
1638746880000|2021-12-05 23:28:00|304.08|299.98|304.28|300.18|304.28|300.18|304.02|299.92|13
1638746890000|2021-12-05 23:28:10|304.23|300.13|303.74|299.64|304.23|300.13|303.74|299.64|22
1638746900000|2021-12-05 23:28:20|303.91|299.81|304.16|300.06|304.21|300.11|303.89|299.79|28
1638746910000|2021-12-05 23:28:30|304.22|300.12|304.23|300.13|304.26|300.16|304.15|300.05|23
1638746920000|2021-12-05 23:28:40|304.26|300.16|304.45|300.35|304.55|300.45|304.21|300.11|27
1638746930000|2021-12-05 23:28:50|304.47|300.37|304.5|300.4|304.54|300.44|304.35|300.25|14
1638746940000|2021-12-05 23:29:00|304.4|300.3|304.36|300.26|304.44|300.34|304.21|300.11|18
1638746950000|2021-12-05 23:29:10|304.35|300.25|304.08|299.98|304.56|300.46|303.99|299.89|31
1638746960000|2021-12-05 23:29:20|304.06|299.96|304.3|300.2|304.32|300.22|304.02|299.92|20
1638746970000|2021-12-05 23:29:30|304.33|300.23|304.29|300.19|304.37|300.27|304.22|300.12|20
1638746980000|2021-12-05 23:29:40|304.32|300.22|304.29|300.19|304.33|300.23|304.23|300.13|11
1638746990000|2021-12-05 23:29:50|304.31|300.21|304.25|300.15|304.33|300.23|304.22|300.12|15
1638747000000|2021-12-05 23:30:00|304.26|300.16|304.74|300.64|304.75|300.65|304.22|300.12|23
1638747010000|2021-12-05 23:30:10|304.76|300.66|304.76|300.66|304.81|300.71|304.67|300.57|13
1638747020000|2021-12-05 23:30:20|304.74|300.64|304.75|300.65|305.1|301|304.71|300.61|23
1638747030000|2021-12-05 23:30:30|304.79|300.69|304.8|300.7|304.99|300.89|304.79|300.69|13
1638747040000|2021-12-05 23:30:40|304.82|300.72|304.68|300.58|304.92|300.82|304.64|300.54|19
1638747050000|2021-12-05 23:30:50|304.65|300.55|304.32|300.22|304.68|300.58|304.32|300.22|25
1638747060000|2021-12-05 23:31:00|304.39|300.29|304.59|300.49|304.63|300.53|304.24|300.14|32
1638747070000|2021-12-05 23:31:10|304.58|300.48|304.24|300.14|304.65|300.55|304.17|300.07|28
1638747080000|2021-12-05 23:31:20|304.26|300.16|303.56|299.46|304.26|300.16|303.56|299.46|26
1638747090000|2021-12-05 23:31:30|303.55|299.45|303.35|299.25|303.63|299.53|303.29|299.19|28
1638747100000|2021-12-05 23:31:40|303.27|299.17|302.83|298.73|303.27|299.17|302.72|298.62|29
1638747110000|2021-12-05 23:31:50|302.73|298.63|302.65|298.55|302.93|298.83|302.65|298.55|30
1638747120000|2021-12-05 23:32:00|302.7|298.6|302.71|298.61|302.74|298.64|302.44|298.34|21
1638747130000|2021-12-05 23:32:10|302.74|298.64|302.53|298.43|302.81|298.71|302.53|298.43|23
1638747140000|2021-12-05 23:32:20|302.51|298.41|302.4|298.3|302.57|298.47|302.38|298.28|25
1638747150000|2021-12-05 23:32:30|302.41|298.31|302.47|298.37|302.5|298.4|302.29|298.19|19
1638747160000|2021-12-05 23:32:40|302.44|298.34|302.33|298.23|302.57|298.47|302.33|298.23|21
1638747170000|2021-12-05 23:32:50|302.44|298.34|302.58|298.48|302.65|298.55|302.37|298.27|15
1638747180000|2021-12-05 23:33:00|302.57|298.47|302.96|298.86|303.21|299.11|302.44|298.34|25
1638747190000|2021-12-05 23:33:10|302.97|298.87|303.19|299.09|303.28|299.18|302.97|298.87|26
1638747200000|2021-12-05 23:33:20|303.18|299.08|303.62|299.52|303.62|299.52|303.18|299.08|29
1638747210000|2021-12-05 23:33:30|303.59|299.49|303.87|299.77|304.21|300.11|303.59|299.49|27
1638747220000|2021-12-05 23:33:40|303.85|299.75|303.72|299.62|303.9|299.8|303.55|299.45|32
1638747230000|2021-12-05 23:33:50|303.8|299.7|303.46|299.36|303.8|299.7|303.46|299.36|26
1638747240000|2021-12-05 23:34:00|303.4|299.3|304.29|300.19|304.3|300.2|303.4|299.3|30
1638747250000|2021-12-05 23:34:10|304.24|300.14|304.29|300.19|304.44|300.34|304.08|299.98|27
1638747260000|2021-12-05 23:34:20|304.25|300.15|304.03|299.93|304.35|300.25|304.03|299.93|17
1638747270000|2021-12-05 23:34:30|304|299.9|303.95|299.85|304.15|300.05|303.67|299.57|27
1638747280000|2021-12-05 23:34:40|303.76|299.66|303.84|299.74|303.88|299.78|303.7|299.6|15
1638747290000|2021-12-05 23:34:50|303.77|299.67|303.78|299.68|303.94|299.84|303.77|299.67|19
1638747300000|2021-12-05 23:35:00|303.75|299.65|304.05|299.95|304.21|300.11|303.75|299.65|21
1638747310000|2021-12-05 23:35:10|304|299.9|303.89|299.79|304.3|300.2|303.89|299.79|22
1638747320000|2021-12-05 23:35:20|303.92|299.82|304.05|299.95|304.1|300|303.8|299.7|18
1638747330000|2021-12-05 23:35:30|304.06|299.96|304.24|300.14|304.3|300.2|304.06|299.96|24
1638747340000|2021-12-05 23:35:40|304.21|300.11|304.24|300.14|304.41|300.31|304.18|300.08|22
1638747350000|2021-12-05 23:35:50|304.25|300.15|304.38|300.28|304.39|300.29|304.19|300.09|16
1638747360000|2021-12-05 23:36:00|304.39|300.29|304.27|300.17|304.39|300.29|304.15|300.05|12
1638747370000|2021-12-05 23:36:10|304.37|300.27|304.54|300.44|304.64|300.54|304.34|300.24|18
1638747380000|2021-12-05 23:36:20|304.46|300.36|304.45|300.35|304.52|300.42|304.27|300.17|27
1638747390000|2021-12-05 23:36:30|304.46|300.36|304.28|300.18|304.46|300.36|304.22|300.12|18
1638747400000|2021-12-05 23:36:40|304.3|300.2|304.35|300.25|304.35|300.25|304.3|300.2|7
1638747410000|2021-12-05 23:36:50|304.3|300.2|304.31|300.21|304.38|300.28|304.22|300.12|27
1638747420000|2021-12-05 23:37:00|304.28|300.18|304.33|300.23|304.35|300.25|304.15|300.05|13
1638747430000|2021-12-05 23:37:10|304.36|300.26|304.16|300.06|304.36|300.26|304.15|300.05|16
1638747440000|2021-12-05 23:37:20|304.37|300.27|304.14|300.04|304.37|300.27|304|299.9|20
1638747450000|2021-12-05 23:37:30|304.26|300.16|304.29|300.19|304.52|300.42|304.14|300.04|21
1638747460000|2021-12-05 23:37:40|304.26|300.16|304.32|300.22|304.56|300.46|304.26|300.16|17
1638747470000|2021-12-05 23:37:50|304.35|300.25|304.75|300.65|304.78|300.68|304.29|300.19|20
1638747480000|2021-12-05 23:38:00|304.74|300.64|304.78|300.68|304.8|300.7|304.49|300.39|22
1638747490000|2021-12-05 23:38:10|304.79|300.69|304.81|300.71|304.81|300.71|304.58|300.48|9
1638747500000|2021-12-05 23:38:20|304.69|300.59|304.7|300.6|304.7|300.6|304.66|300.56|3
1638747510000|2021-12-05 23:38:30|304.61|300.51|304.74|300.64|304.88|300.78|304.5|300.4|24
1638747520000|2021-12-05 23:38:40|304.75|300.65|305.05|300.95|305.09|300.99|304.62|300.52|27
1638747530000|2021-12-05 23:38:50|305.08|300.98|304.87|300.77|305.12|301.02|304.79|300.69|20
1638747540000|2021-12-05 23:39:00|304.89|300.79|304.72|300.62|305.15|301.05|304.72|300.62|28
1638747550000|2021-12-05 23:39:10|304.59|300.49|304.37|300.27|304.66|300.56|304.32|300.22|28
1638747560000|2021-12-05 23:39:20|304.43|300.33|304.28|300.18|304.43|300.33|304.1|300|29
1638747570000|2021-12-05 23:39:30|304.26|300.16|304.33|300.23|304.33|300.23|304.16|300.06|26
1638747580000|2021-12-05 23:39:40|304.18|300.08|304.35|300.25|304.4|300.3|304.18|300.08|18
1638747590000|2021-12-05 23:39:50|304.31|300.21|304.52|300.42|304.6|300.5|304.31|300.21|17
1638747600000|2021-12-05 23:40:00|304.64|300.54|304.69|300.59|304.75|300.65|304.58|300.48|29
1638747610000|2021-12-05 23:40:10|304.65|300.55|304.77|300.67|304.77|300.67|304.65|300.55|14
1638747620000|2021-12-05 23:40:20|304.75|300.65|304.65|300.55|304.82|300.72|304.65|300.55|16
1638747630000|2021-12-05 23:40:30|304.85|300.75|304.86|300.76|305.07|300.97|304.85|300.75|10
1638747640000|2021-12-05 23:40:40|304.85|300.75|304.91|300.81|304.92|300.82|304.85|300.75|10
1638747650000|2021-12-05 23:40:50|304.92|300.82|304.88|300.78|304.99|300.89|304.85|300.75|14
1638747660000|2021-12-05 23:41:00|304.82|300.72|304.96|300.86|305.08|300.98|304.82|300.72|22
1638747670000|2021-12-05 23:41:10|304.95|300.85|304.73|300.63|305.1|301|304.73|300.63|13
1638747680000|2021-12-05 23:41:20|304.75|300.65|304.74|300.64|304.78|300.68|304.69|300.59|7
1638747690000|2021-12-05 23:41:30|304.76|300.66|304.96|300.86|305.22|301.12|304.74|300.64|21
1638747700000|2021-12-05 23:41:40|305.02|300.92|305.18|301.08|305.24|301.14|304.96|300.86|11
1638747710000|2021-12-05 23:41:50|305.17|301.07|304.96|300.86|305.17|301.07|304.9|300.8|9
1638747720000|2021-12-05 23:42:00|305.02|300.92|304.88|300.78|305.03|300.93|304.87|300.77|9
1638747730000|2021-12-05 23:42:10|304.97|300.87|304.98|300.88|305.12|301.02|304.9|300.8|21
1638747740000|2021-12-05 23:42:20|304.93|300.83|304.99|300.89|305.23|301.13|304.93|300.83|20
1638747750000|2021-12-05 23:42:30|304.96|300.86|304.97|300.87|305.1|301|304.96|300.86|16
1638747760000|2021-12-05 23:42:40|304.93|300.83|304.94|300.84|305.12|301.02|304.84|300.74|23
1638747770000|2021-12-05 23:42:50|305.14|301.04|305.2|301.1|305.42|301.32|305.03|300.93|29
1638747780000|2021-12-05 23:43:00|305.23|301.13|305.23|301.13|305.46|301.36|305.12|301.02|16
1638747790000|2021-12-05 23:43:10|305.12|301.02|305.21|301.11|305.44|301.34|305.1|301|20
1638747800000|2021-12-05 23:43:20|305.22|301.12|305.21|301.11|305.4|301.3|305.1|301|21
1638747810000|2021-12-05 23:43:30|305.03|300.93|305.05|300.95|305.22|301.12|305|300.9|14
1638747820000|2021-12-05 23:43:40|305.06|300.96|304.69|300.59|305.19|301.09|304.58|300.48|29
1638747830000|2021-12-05 23:43:50|304.68|300.58|304.61|300.51|304.79|300.69|304.4|300.3|23
1638747840000|2021-12-05 23:44:00|304.6|300.5|304.26|300.16|304.65|300.55|304.24|300.14|23
1638747850000|2021-12-05 23:44:10|304.27|300.17|304.49|300.39|304.49|300.39|304.23|300.13|18
1638747860000|2021-12-05 23:44:20|304.48|300.38|304.48|300.38|304.52|300.42|304.17|300.07|30
1638747870000|2021-12-05 23:44:30|304.49|300.39|304.47|300.37|304.49|300.39|304.31|300.21|11
1638747880000|2021-12-05 23:44:40|304.42|300.32|304.42|300.32|304.44|300.34|304.19|300.09|19
1638747890000|2021-12-05 23:44:50|304.48|300.38|304.01|299.91|304.48|300.38|304|299.9|23
1638747900000|2021-12-05 23:45:00|303.99|299.89|303.88|299.78|303.99|299.89|303.81|299.71|23
1638747910000|2021-12-05 23:45:10|303.89|299.79|303.99|299.89|304.02|299.92|303.87|299.77|19
1638747920000|2021-12-05 23:45:20|303.98|299.88|303.8|299.7|304.07|299.97|303.8|299.7|15
1638747930000|2021-12-05 23:45:30|303.77|299.67|303.75|299.65|303.77|299.67|303.68|299.58|14
1638747940000|2021-12-05 23:45:40|303.76|299.66|303.66|299.56|303.83|299.73|303.59|299.49|20
1638747950000|2021-12-05 23:45:50|303.64|299.54|303.71|299.61|303.71|299.61|303.56|299.46|21
1638747960000|2021-12-05 23:46:00|303.69|299.59|303.65|299.55|303.89|299.79|303.63|299.53|17
1638747970000|2021-12-05 23:46:10|303.64|299.54|303.47|299.37|303.76|299.66|303.47|299.37|16
1638747980000|2021-12-05 23:46:20|303.45|299.35|303.52|299.42|303.52|299.42|303.45|299.35|7
1638747990000|2021-12-05 23:46:30|303.61|299.51|303.41|299.31|303.66|299.56|303.4|299.3|11
1638748000000|2021-12-05 23:46:40|303.46|299.36|303.42|299.32|303.46|299.36|303.34|299.24|10
1638748010000|2021-12-05 23:46:50|303.43|299.33|303.6|299.5|303.61|299.51|303.39|299.29|9
1638748020000|2021-12-05 23:47:00|303.39|299.29|303.47|299.37|303.63|299.53|303.36|299.26|16
1638748030000|2021-12-05 23:47:10|303.44|299.34|303.48|299.38|303.48|299.38|303.44|299.34|6
1638748040000|2021-12-05 23:47:20|303.52|299.42|303.44|299.34|303.67|299.57|303.32|299.22|17
1638748050000|2021-12-05 23:47:30|303.46|299.36|303.49|299.39|303.59|299.49|303.42|299.32|24
1638748060000|2021-12-05 23:47:40|303.5|299.4|303.32|299.22|303.5|299.4|303.3|299.2|6
1638748070000|2021-12-05 23:47:50|303.29|299.19|303.36|299.26|303.41|299.31|303.28|299.18|10
1638748080000|2021-12-05 23:48:00|303.3|299.2|303.67|299.57|303.67|299.57|303.3|299.2|17
1638748090000|2021-12-05 23:48:10|303.66|299.56|303.46|299.36|303.74|299.64|303.46|299.36|11
1638748100000|2021-12-05 23:48:20|303.5|299.4|303.5|299.4|303.72|299.62|303.3|299.2|11
1638748110000|2021-12-05 23:48:30|303.52|299.42|303.41|299.31|303.63|299.53|303.41|299.31|12
1638748120000|2021-12-05 23:48:40|303.46|299.36|303.47|299.37|303.56|299.46|303.42|299.32|11
1638748130000|2021-12-05 23:48:50|303.49|299.39|303.49|299.39|303.52|299.42|303.43|299.33|8
1638748140000|2021-12-05 23:49:00|303.68|299.58|303.48|299.38|303.68|299.58|303.47|299.37|8
1638748150000|2021-12-05 23:49:10|303.44|299.34|303.43|299.33|303.81|299.71|303.43|299.33|25
1638748160000|2021-12-05 23:49:20|303.48|299.38|303.43|299.33|303.69|299.59|303.33|299.23|15
1638748170000|2021-12-05 23:49:30|303.45|299.35|303.43|299.33|303.49|299.39|303.39|299.29|13
1638748180000|2021-12-05 23:49:40|303.49|299.39|303.58|299.48|303.68|299.58|303.39|299.29|14
1638748190000|2021-12-05 23:49:50|303.54|299.44|303.42|299.32|303.66|299.56|303.42|299.32|19
1638748200000|2021-12-05 23:50:00|303.39|299.29|303.39|299.29|303.43|299.33|303.35|299.25|8
1638748210000|2021-12-05 23:50:10|303.58|299.48|303.26|299.16|303.58|299.48|303.14|299.04|22
1638748220000|2021-12-05 23:50:20|303.27|299.17|303.33|299.23|303.49|299.39|303.16|299.06|20
1638748230000|2021-12-05 23:50:30|303.32|299.22|303.34|299.24|303.59|299.49|303.28|299.18|9
1638748240000|2021-12-05 23:50:40|303.57|299.47|303.54|299.44|303.7|299.6|303.3|299.2|13
1638748250000|2021-12-05 23:50:50|303.5|299.4|303.53|299.43|303.78|299.68|303.48|299.38|17
1638748260000|2021-12-05 23:51:00|303.52|299.42|303.47|299.37|303.69|299.59|303.4|299.3|20
1638748270000|2021-12-05 23:51:10|303.75|299.65|303.49|299.39|303.75|299.65|303.44|299.34|24
1638748280000|2021-12-05 23:51:20|303.64|299.54|303.6|299.5|303.64|299.54|303.5|299.4|8
1638748290000|2021-12-05 23:51:30|303.58|299.48|303.62|299.52|303.62|299.52|303.56|299.46|6
1638748300000|2021-12-05 23:51:40|303.65|299.55|303.76|299.66|303.76|299.66|303.58|299.48|15
1638748310000|2021-12-05 23:51:50|303.75|299.65|303.56|299.46|303.75|299.65|303.49|299.39|16
1638748320000|2021-12-05 23:52:00|303.52|299.42|303.56|299.46|303.58|299.48|303.48|299.38|11
1638748330000|2021-12-05 23:52:10|303.53|299.43|303.48|299.38|303.55|299.45|303.48|299.38|9
1638748340000|2021-12-05 23:52:20|303.5|299.4|303.6|299.5|303.64|299.54|303.45|299.35|13
1638748350000|2021-12-05 23:52:30|303.65|299.55|303.9|299.8|303.9|299.8|303.52|299.42|15
1638748360000|2021-12-05 23:52:40|303.88|299.78|303.83|299.73|303.88|299.78|303.76|299.66|12
1638748370000|2021-12-05 23:52:50|303.77|299.67|303.75|299.65|303.81|299.71|303.75|299.65|13
1638748380000|2021-12-05 23:53:00|303.8|299.7|303.66|299.56|303.8|299.7|303.58|299.48|8
1638748390000|2021-12-05 23:53:10|303.67|299.57|303.65|299.55|303.7|299.6|303.56|299.46|13
1638748400000|2021-12-05 23:53:20|303.59|299.49|303.73|299.63|303.73|299.63|303.54|299.44|7
1638748410000|2021-12-05 23:53:30|303.7|299.6|303.87|299.77|303.87|299.77|303.5|299.4|18
1638748420000|2021-12-05 23:53:40|303.85|299.75|303.88|299.78|303.88|299.78|303.81|299.71|10
1638748430000|2021-12-05 23:53:50|303.79|299.69|304.11|300.01|304.11|300.01|303.75|299.65|13
1638748440000|2021-12-05 23:54:00|304.4|300.3|304.22|300.12|304.4|300.3|304.19|300.09|14
1638748450000|2021-12-05 23:54:10|304.38|300.28|304.16|300.06|304.38|300.28|304.14|300.04|9
1638748460000|2021-12-05 23:54:20|304.15|300.05|304.02|299.92|304.16|300.06|303.95|299.85|17
1638748470000|2021-12-05 23:54:30|304|299.9|304.17|300.07|304.17|300.07|303.9|299.8|23
1638748480000|2021-12-05 23:54:40|304.23|300.13|304.21|300.11|304.27|300.17|304.13|300.03|23
1638748490000|2021-12-05 23:54:50|304.22|300.12|304.2|300.1|304.49|300.39|304.19|300.09|23
1638748500000|2021-12-05 23:55:00|304.12|300.02|304.51|300.41|304.68|300.58|304.12|300.02|29
1638748510000|2021-12-05 23:55:10|304.46|300.36|304.81|300.71|304.81|300.71|304.46|300.36|19
1638748520000|2021-12-05 23:55:20|304.77|300.67|304.53|300.43|304.78|300.68|304.53|300.43|16
1638748530000|2021-12-05 23:55:30|304.55|300.45|304.52|300.42|304.61|300.51|304.49|300.39|15
1638748540000|2021-12-05 23:55:40|304.49|300.39|304.73|300.63|304.76|300.66|304.49|300.39|9
1638748550000|2021-12-05 23:55:50|304.68|300.58|304.68|300.58|304.73|300.63|304.64|300.54|11
1638748560000|2021-12-05 23:56:00|304.66|300.56|304.85|300.75|304.85|300.75|304.65|300.55|13
1638748570000|2021-12-05 23:56:10|304.87|300.77|304.78|300.68|305.05|300.95|304.7|300.6|9
1638748580000|2021-12-05 23:56:20|304.72|300.62|305.14|301.04|305.16|301.06|304.72|300.62|20
1638748590000|2021-12-05 23:56:30|305.11|301.01|305.23|301.13|305.25|301.15|305.09|300.99|18
1638748600000|2021-12-05 23:56:40|305.25|301.15|305.48|301.38|305.58|301.48|305.21|301.11|20
1638748610000|2021-12-05 23:56:50|305.49|301.39|305.58|301.48|305.61|301.51|305.3|301.2|25
1638748620000|2021-12-05 23:57:00|305.55|301.45|305.46|301.36|305.55|301.45|305.27|301.17|14
1638748630000|2021-12-05 23:57:10|305.47|301.37|305.21|301.11|305.47|301.37|305.21|301.11|18
1638748640000|2021-12-05 23:57:20|305.1|301|305.31|301.21|305.43|301.33|305.1|301|16
1638748650000|2021-12-05 23:57:30|305.3|301.2|305.4|301.3|305.57|301.47|305.26|301.16|23
1638748660000|2021-12-05 23:57:40|305.41|301.31|305.39|301.29|305.46|301.36|305.38|301.28|6
1638748670000|2021-12-05 23:57:50|305.4|301.3|305.56|301.46|305.7|301.6|305.4|301.3|14
1638748680000|2021-12-05 23:58:00|305.61|301.51|305.59|301.49|305.61|301.51|305.5|301.4|6
1638748690000|2021-12-05 23:58:10|305.6|301.5|305.55|301.45|305.6|301.5|305.36|301.26|13
1638748700000|2021-12-05 23:58:20|305.57|301.47|305.27|301.17|305.57|301.47|305.27|301.17|16
1638748710000|2021-12-05 23:58:30|305.33|301.23|305.04|300.94|305.42|301.32|305.04|300.94|18
1638748720000|2021-12-05 23:58:40|305.13|301.03|305.23|301.13|305.23|301.13|304.9|300.8|15
1638748730000|2021-12-05 23:58:50|305.18|301.08|305.16|301.06|305.23|301.13|305.15|301.05|17
1638748740000|2021-12-05 23:59:00|305.19|301.09|304.89|300.79|305.2|301.1|304.89|300.79|23
1638748750000|2021-12-05 23:59:10|304.96|300.86|305.26|301.16|305.41|301.31|304.96|300.86|25
1638748760000|2021-12-05 23:59:20|305.22|301.12|305.31|301.21|305.51|301.41|305.17|301.07|24
1638748770000|2021-12-05 23:59:30|305.36|301.26|305.34|301.24|305.55|301.45|305.31|301.21|21
1638748780000|2021-12-05 23:59:40|305.35|301.25|305.39|301.29|305.59|301.49|305.3|301.2|17
1638748790000|2021-12-05 23:59:50|305.42|301.32|305.36|301.26|305.43|301.33|305.36|301.26|13
1638748800000|2021-12-06 00:00:00|305.41|301.31|305.47|301.37|305.52|301.42|305.37|301.27|15
1638748810000|2021-12-06 00:00:10|305.48|301.38|305.74|301.64|305.74|301.64|305.45|301.35|24
1638748820000|2021-12-06 00:00:20|305.73|301.63|305.74|301.64|305.78|301.68|305.38|301.28|28
1638748830000|2021-12-06 00:00:30|305.73|301.63|305.72|301.62|305.87|301.77|305.66|301.56|23
1638748840000|2021-12-06 00:00:40|305.7|301.6|305.69|301.59|305.91|301.81|305.69|301.59|7
1638748850000|2021-12-06 00:00:50|305.67|301.57|305.6|301.5|305.8|301.7|305.6|301.5|17
1638748860000|2021-12-06 00:01:00|305.63|301.53|305.59|301.49|305.69|301.59|305.59|301.49|11
1638748870000|2021-12-06 00:01:10|305.61|301.51|305.4|301.3|305.61|301.51|305.39|301.29|14
1638748880000|2021-12-06 00:01:20|305.6|301.5|305.34|301.24|305.6|301.5|305.23|301.13|22
1638748890000|2021-12-06 00:01:30|305.35|301.25|305.18|301.08|305.42|301.32|305.14|301.04|34
1638748900000|2021-12-06 00:01:40|305.09|300.99|304.68|300.58|305.09|300.99|304.56|300.46|28
1638748910000|2021-12-06 00:01:50|304.49|300.39|303.95|299.85|304.77|300.67|303.95|299.85|27
1638748920000|2021-12-06 00:02:00|304|299.9|304|299.9|304.04|299.94|303.87|299.77|28
1638748930000|2021-12-06 00:02:10|304.17|300.07|303.81|299.71|304.17|300.07|303.74|299.64|21
1638748940000|2021-12-06 00:02:20|303.79|299.69|303.54|299.44|303.79|299.69|303.51|299.41|29
1638748950000|2021-12-06 00:02:30|303.55|299.45|303.69|299.59|303.7|299.6|303.4|299.3|21
1638748960000|2021-12-06 00:02:40|303.5|299.4|303.29|299.19|303.84|299.74|303.27|299.17|32
1638748970000|2021-12-06 00:02:50|303.35|299.25|303.87|299.77|303.89|299.79|303.32|299.22|24
1638748980000|2021-12-06 00:03:00|303.89|299.79|304.18|300.08|304.28|300.18|303.7|299.6|37
1638748990000|2021-12-06 00:03:10|304.14|300.04|304.01|299.91|304.58|300.48|304.01|299.91|36
1638749000000|2021-12-06 00:03:20|304|299.9|303.4|299.3|304|299.9|303.36|299.26|33
1638749010000|2021-12-06 00:03:30|303.35|299.25|303.28|299.18|303.47|299.37|303.28|299.18|30
1638749020000|2021-12-06 00:03:40|303.29|299.19|303.24|299.14|303.31|299.21|303.17|299.07|16
1638749030000|2021-12-06 00:03:50|303.22|299.12|303.24|299.14|303.33|299.23|303.13|299.03|17
1638749040000|2021-12-06 00:04:00|303.26|299.16|303.15|299.05|303.29|299.19|303.1|299|18
1638749050000|2021-12-06 00:04:10|303.17|299.07|303.1|299|303.25|299.15|303.1|299|14
1638749060000|2021-12-06 00:04:20|303.43|299.33|302.99|298.89|303.49|299.39|302.99|298.89|26
1638749070000|2021-12-06 00:04:30|303.05|298.95|303.21|299.11|303.31|299.21|303.05|298.95|24
1638749080000|2021-12-06 00:04:40|303.17|299.07|302.6|298.5|303.17|299.07|302.5|298.4|28
1638749090000|2021-12-06 00:04:50|302.61|298.51|302.52|298.42|302.69|298.59|302.52|298.42|15
1638749100000|2021-12-06 00:05:00|302.62|298.52|302.71|298.61|302.71|298.61|302.44|298.34|18
1638749110000|2021-12-06 00:05:10|302.7|298.6|302.43|298.33|302.7|298.6|302.42|298.32|21
1638749120000|2021-12-06 00:05:20|302.56|298.46|302.58|298.48|302.68|298.58|302.43|298.33|22
1638749130000|2021-12-06 00:05:30|302.45|298.35|302.51|298.41|302.62|298.52|302.3|298.2|26
1638749140000|2021-12-06 00:05:40|302.49|298.39|302.44|298.34|302.67|298.57|302.38|298.28|13
1638749150000|2021-12-06 00:05:50|302.6|298.5|302.84|298.74|302.86|298.76|302.46|298.36|26
1638749160000|2021-12-06 00:06:00|302.8|298.7|302.92|298.82|302.93|298.83|302.72|298.62|21
1638749170000|2021-12-06 00:06:10|302.97|298.87|303.03|298.93|303.19|299.09|302.94|298.84|18
1638749180000|2021-12-06 00:06:20|302.96|298.86|302.97|298.87|303.08|298.98|302.92|298.82|19
1638749190000|2021-12-06 00:06:30|302.87|298.77|302.68|298.58|302.93|298.83|302.68|298.58|18
1638749200000|2021-12-06 00:06:40|302.71|298.61|302.57|298.47|302.71|298.61|302.49|298.39|16
1638749210000|2021-12-06 00:06:50|302.58|298.48|302.74|298.64|302.91|298.81|302.56|298.46|12
1638749220000|2021-12-06 00:07:00|302.76|298.66|302.66|298.56|302.78|298.68|302.45|298.35|21
1638749230000|2021-12-06 00:07:10|302.44|298.34|302.37|298.27|302.56|298.46|302.37|298.27|14
1638749240000|2021-12-06 00:07:20|302.36|298.26|302|297.9|302.41|298.31|302|297.9|25
1638749250000|2021-12-06 00:07:30|301.95|297.85|301.8|297.7|301.95|297.85|301.7|297.6|32
1638749260000|2021-12-06 00:07:40|301.76|297.66|301.78|297.68|301.89|297.79|301.74|297.64|17
1638749270000|2021-12-06 00:07:50|301.76|297.66|301.74|297.64|301.86|297.76|301.54|297.44|19
1638749280000|2021-12-06 00:08:00|301.65|297.55|301.76|297.66|301.81|297.71|301.51|297.41|21
1638749290000|2021-12-06 00:08:10|301.78|297.68|301.81|297.71|301.99|297.89|301.69|297.59|18
1638749300000|2021-12-06 00:08:20|301.94|297.84|301.72|297.62|301.94|297.84|301.65|297.55|19
1638749310000|2021-12-06 00:08:30|301.7|297.6|301.68|297.58|301.78|297.68|301.68|297.58|22
1638749320000|2021-12-06 00:08:40|301.74|297.64|301.63|297.53|301.82|297.72|301.62|297.52|16
1638749330000|2021-12-06 00:08:50|301.71|297.61|301.52|297.42|301.71|297.61|301.46|297.36|15
1638749340000|2021-12-06 00:09:00|301.41|297.31|301.37|297.27|301.58|297.48|301.2|297.1|15
1638749350000|2021-12-06 00:09:10|301.36|297.26|301.48|297.38|301.53|297.43|301.3|297.2|23
1638749360000|2021-12-06 00:09:20|301.47|297.37|301.36|297.26|301.54|297.44|301.36|297.26|18
1638749370000|2021-12-06 00:09:30|301.34|297.24|301.31|297.21|301.43|297.33|301.15|297.05|12
1638749380000|2021-12-06 00:09:40|301.3|297.2|301.17|297.07|301.3|297.2|301.08|296.98|12
1638749390000|2021-12-06 00:09:50|301.27|297.17|301.29|297.19|301.44|297.34|301.06|296.96|22
1638749400000|2021-12-06 00:10:00|301.25|297.15|301.51|297.41|301.7|297.6|301.23|297.13|29
1638749410000|2021-12-06 00:10:10|301.5|297.4|301.09|296.99|301.58|297.48|301.06|296.96|20
1638749420000|2021-12-06 00:10:20|301.12|297.02|301.01|296.91|301.24|297.14|301|296.9|12
1638749430000|2021-12-06 00:10:30|300.99|296.89|301.15|297.05|301.16|297.06|300.96|296.86|21
1638749440000|2021-12-06 00:10:40|301.1|297|301.02|296.92|301.17|297.07|301.01|296.91|17
1638749450000|2021-12-06 00:10:50|301.01|296.91|301.47|297.37|301.47|297.37|300.9|296.8|35
1638749460000|2021-12-06 00:11:00|301.41|297.31|301.26|297.16|301.51|297.41|301.2|297.1|29
1638749470000|2021-12-06 00:11:10|301.27|297.17|301.47|297.37|301.49|297.39|301.03|296.93|28
1638749480000|2021-12-06 00:11:20|301.46|297.36|301.17|297.07|301.46|297.36|301.14|297.04|18
1638749490000|2021-12-06 00:11:30|301.3|297.2|300.84|296.74|301.31|297.21|300.79|296.69|25
1638749500000|2021-12-06 00:11:40|300.76|296.66|300.44|296.34|300.84|296.74|300.44|296.34|28
1638749510000|2021-12-06 00:11:50|300.45|296.35|300.19|296.09|300.65|296.55|300.19|296.09|33
1638749520000|2021-12-06 00:12:00|300.2|296.1|300.17|296.07|300.39|296.29|299.99|295.89|26
1638749530000|2021-12-06 00:12:10|300.2|296.1|300.06|295.96|300.25|296.15|300.05|295.95|29
1638749540000|2021-12-06 00:12:20|300.08|295.98|299.85|295.75|300.08|295.98|299.81|295.71|23
1638749550000|2021-12-06 00:12:30|299.82|295.72|299.7|295.6|299.83|295.73|299.65|295.55|20
1638749560000|2021-12-06 00:12:40|299.69|295.59|299.58|295.48|299.72|295.62|299.53|295.43|27
1638749570000|2021-12-06 00:12:50|299.33|295.23|299.81|295.71|299.81|295.71|299.33|295.23|25
1638749580000|2021-12-06 00:13:00|299.61|295.51|299.67|295.57|299.94|295.84|299.56|295.46|31
1638749590000|2021-12-06 00:13:10|299.44|295.34|299.42|295.32|299.63|295.53|299.42|295.32|18
1638749600000|2021-12-06 00:13:20|299.39|295.29|298.77|294.67|299.46|295.36|298.77|294.67|35
1638749610000|2021-12-06 00:13:30|298.76|294.66|298.43|294.33|298.88|294.78|298.43|294.33|33
1638749620000|2021-12-06 00:13:40|298.52|294.42|298.53|294.43|298.64|294.54|298.41|294.31|25
1638749630000|2021-12-06 00:13:50|298.56|294.46|298.73|294.63|298.84|294.74|298.3|294.2|28
1638749640000|2021-12-06 00:14:00|298.86|294.76|298.81|294.71|299|294.9|298.68|294.58|24
1638749650000|2021-12-06 00:14:10|298.79|294.69|298.76|294.66|298.83|294.73|298.52|294.42|26
1638749660000|2021-12-06 00:14:20|298.82|294.72|298.34|294.24|298.89|294.79|298.34|294.24|26
1638749670000|2021-12-06 00:14:30|298.29|294.19|297.74|293.64|298.37|294.27|297.74|293.64|30
1638749680000|2021-12-06 00:14:40|297.76|293.66|297.38|293.28|297.76|293.66|297.28|293.18|32
1638749690000|2021-12-06 00:14:50|297.4|293.3|298.22|294.12|298.23|294.13|297.37|293.27|36
1638749700000|2021-12-06 00:15:00|298.15|294.05|297.65|293.55|298.15|294.05|297.63|293.53|33
1638749710000|2021-12-06 00:15:10|297.66|293.56|297.85|293.75|298.05|293.95|297.63|293.53|30
1638749720000|2021-12-06 00:15:20|297.75|293.65|298.73|294.63|298.73|294.63|297.75|293.65|35
1638749730000|2021-12-06 00:15:30|298.74|294.64|298.8|294.7|299.14|295.04|298.74|294.64|34
1638749740000|2021-12-06 00:15:40|298.82|294.72|298.52|294.42|298.88|294.78|298.4|294.3|32
1638749750000|2021-12-06 00:15:50|298.45|294.35|298.45|294.35|298.53|294.43|298.34|294.24|34
1638749760000|2021-12-06 00:16:00|298.31|294.21|298.3|294.2|298.46|294.36|298.11|294.01|32
1638749770000|2021-12-06 00:16:10|298.4|294.3|298.68|294.58|298.85|294.75|298.4|294.3|35
1638749780000|2021-12-06 00:16:20|298.76|294.66|298.45|294.35|298.97|294.87|298.4|294.3|29
1638749790000|2021-12-06 00:16:30|298.41|294.31|298.28|294.18|298.43|294.33|298.18|294.08|29
1638749800000|2021-12-06 00:16:40|298.24|294.14|298.47|294.37|298.47|294.37|298.05|293.95|32
1638749810000|2021-12-06 00:16:50|298.48|294.38|298.79|294.69|298.79|294.69|298.24|294.14|26
1638749820000|2021-12-06 00:17:00|298.65|294.55|298.54|294.44|298.72|294.62|298.51|294.41|24
1638749830000|2021-12-06 00:17:10|298.56|294.46|298.38|294.28|298.57|294.47|298.26|294.16|27
1638749840000|2021-12-06 00:17:20|298.34|294.24|298.02|293.92|298.37|294.27|298.01|293.91|27
1638749850000|2021-12-06 00:17:30|298.03|293.93|297.97|293.87|298.16|294.06|297.96|293.86|28
1638749860000|2021-12-06 00:17:40|297.85|293.75|297.92|293.82|298.01|293.91|297.73|293.63|22
1638749870000|2021-12-06 00:17:50|297.91|293.81|297.79|293.69|297.92|293.82|297.6|293.5|33
1638749880000|2021-12-06 00:18:00|297.72|293.62|297.16|293.06|297.72|293.62|297.16|293.06|20
1638749890000|2021-12-06 00:18:10|297.2|293.1|296.58|292.48|297.2|293.1|296.53|292.43|26
1638749900000|2021-12-06 00:18:20|296.53|292.43|296.86|292.76|296.9|292.8|296.42|292.32|31
1638749910000|2021-12-06 00:18:30|296.89|292.79|296.32|292.22|296.89|292.79|296.24|292.14|33
1638749920000|2021-12-06 00:18:40|296.33|292.23|296.42|292.32|296.59|292.49|296.33|292.23|24
1638749930000|2021-12-06 00:18:50|296.43|292.33|295.97|291.87|296.52|292.42|295.97|291.87|35
1638749940000|2021-12-06 00:19:00|295.95|291.85|296.2|292.1|296.22|292.12|295.79|291.69|29
1638749950000|2021-12-06 00:19:10|296.17|292.07|295.93|291.83|296.2|292.1|295.93|291.83|29
1638749960000|2021-12-06 00:19:20|295.91|291.81|295.04|290.94|295.91|291.81|295.04|290.94|31
1638749970000|2021-12-06 00:19:30|294.97|290.87|295.22|291.12|295.23|291.13|294.66|290.56|35
1638749980000|2021-12-06 00:19:40|295.2|291.1|295.99|291.89|296.03|291.93|295.2|291.1|36
1638749990000|2021-12-06 00:19:50|295.94|291.84|296.22|292.12|296.22|292.12|295.86|291.76|29
1638750000000|2021-12-06 00:20:00|296.07|291.97|296.04|291.94|296.2|292.1|295.88|291.78|28
1638750010000|2021-12-06 00:20:10|296|291.9|295.78|291.68|296.11|292.01|295.78|291.68|30
1638750020000|2021-12-06 00:20:20|295.75|291.65|295.76|291.66|295.76|291.66|295.42|291.32|29
1638750030000|2021-12-06 00:20:30|295.69|291.59|295.34|291.24|295.7|291.6|295.33|291.23|28
1638750040000|2021-12-06 00:20:40|295.38|291.28|295.26|291.16|295.42|291.32|295.07|290.97|28
1638750050000|2021-12-06 00:20:50|295.29|291.19|295.62|291.52|295.62|291.52|295.29|291.19|32
1638750060000|2021-12-06 00:21:00|295.61|291.51|295.91|291.81|296.06|291.96|295.47|291.37|35
1638750070000|2021-12-06 00:21:10|295.92|291.82|295.4|291.3|295.93|291.83|295.27|291.17|33
1638750080000|2021-12-06 00:21:20|295.47|291.37|295.74|291.64|295.93|291.83|295.45|291.35|37
1638750090000|2021-12-06 00:21:30|295.64|291.54|295.98|291.88|296.01|291.91|295.54|291.44|35
1638750100000|2021-12-06 00:21:40|295.91|291.81|295.85|291.75|296.11|292.01|295.83|291.73|27
1638750110000|2021-12-06 00:21:50|295.81|291.71|295.95|291.85|296.01|291.91|295.81|291.71|22
1638750120000|2021-12-06 00:22:00|295.94|291.84|296.72|292.62|296.72|292.62|295.94|291.84|26
1638750130000|2021-12-06 00:22:10|296.66|292.56|297.06|292.96|297.08|292.98|296.58|292.48|35
1638750140000|2021-12-06 00:22:20|297.07|292.97|296.78|292.68|297.12|293.02|296.67|292.57|29
1638750150000|2021-12-06 00:22:30|296.74|292.64|296.51|292.41|296.91|292.81|296.51|292.41|24
1638750160000|2021-12-06 00:22:40|296.53|292.43|296.56|292.46|296.6|292.5|296.39|292.29|31
1638750170000|2021-12-06 00:22:50|296.58|292.48|296.49|292.39|296.71|292.61|296.41|292.31|27
1638750180000|2021-12-06 00:23:00|296.6|292.5|296.68|292.58|296.77|292.67|296.4|292.3|25
1638750190000|2021-12-06 00:23:10|296.67|292.57|296.72|292.62|296.93|292.83|296.6|292.5|17
1638750200000|2021-12-06 00:23:20|296.67|292.57|296.86|292.76|296.92|292.82|296.64|292.54|20
1638750210000|2021-12-06 00:23:30|296.87|292.77|296.73|292.63|296.94|292.84|296.73|292.63|27
1638750220000|2021-12-06 00:23:40|296.92|292.82|296.38|292.28|296.92|292.82|296.38|292.28|27
1638750230000|2021-12-06 00:23:50|296.24|292.14|296.49|292.39|296.53|292.43|296.18|292.08|23
1638750240000|2021-12-06 00:24:00|296.44|292.34|296.51|292.41|296.51|292.41|296.33|292.23|31
1638750250000|2021-12-06 00:24:10|296.49|292.39|296.55|292.45|296.61|292.51|296.36|292.26|23
1638750260000|2021-12-06 00:24:20|296.6|292.5|296.38|292.28|296.6|292.5|296.31|292.21|15
1638750270000|2021-12-06 00:24:30|296.39|292.29|296.48|292.38|296.48|292.38|296.2|292.1|20
1638750280000|2021-12-06 00:24:40|296.49|292.39|296.77|292.67|296.77|292.67|296.49|292.39|20
1638750290000|2021-12-06 00:24:50|296.78|292.68|296.54|292.44|296.78|292.68|296.51|292.41|23
1638750300000|2021-12-06 00:25:00|296.51|292.41|296|291.9|296.56|292.46|296|291.9|31
1638750310000|2021-12-06 00:25:10|295.98|291.88|295.75|291.65|296.05|291.95|295.74|291.64|29
1638750320000|2021-12-06 00:25:20|295.77|291.67|296.05|291.95|296.13|292.03|295.76|291.66|20
1638750330000|2021-12-06 00:25:30|296.06|291.96|296.12|292.02|296.26|292.16|295.97|291.87|25
1638750340000|2021-12-06 00:25:40|296.16|292.06|295.89|291.79|296.24|292.14|295.89|291.79|27
1638750350000|2021-12-06 00:25:50|295.94|291.84|295.99|291.89|296.1|292|295.79|291.69|35
1638750360000|2021-12-06 00:26:00|295.81|291.71|295.43|291.33|295.95|291.85|295.42|291.32|26
1638750370000|2021-12-06 00:26:10|295.4|291.3|295.1|291|295.74|291.64|295.1|291|31
1638750380000|2021-12-06 00:26:20|295.24|291.14|294.28|290.18|295.29|291.19|294.28|290.18|32
1638750390000|2021-12-06 00:26:30|294.33|290.23|293.76|289.66|294.37|290.27|293.54|289.44|34
1638750400000|2021-12-06 00:26:40|293.81|289.71|294.09|289.99|294.19|290.09|293.8|289.7|31
1638750410000|2021-12-06 00:26:50|294.04|289.94|294.08|289.98|294.26|290.16|294.01|289.91|26
1638750420000|2021-12-06 00:27:00|294.09|289.99|294.16|290.06|294.19|290.09|293.93|289.83|31
1638750430000|2021-12-06 00:27:10|294.13|290.03|294.2|290.1|294.2|290.1|293.97|289.87|27
1638750440000|2021-12-06 00:27:20|294.21|290.11|293.96|289.86|294.22|290.12|293.88|289.78|25
1638750450000|2021-12-06 00:27:30|293.99|289.89|293.64|289.54|293.99|289.89|293.64|289.54|27
1638750460000|2021-12-06 00:27:40|293.54|289.44|293.63|289.53|293.63|289.53|293.4|289.3|29
1638750470000|2021-12-06 00:27:50|293.61|289.51|293.72|289.62|293.72|289.62|293.46|289.36|27
1638750480000|2021-12-06 00:28:00|293.71|289.61|293.59|289.49|294.05|289.95|293.55|289.45|33
1638750490000|2021-12-06 00:28:10|293.58|289.48|293.62|289.52|293.75|289.65|293.51|289.41|36
1638750500000|2021-12-06 00:28:20|293.61|289.51|293.85|289.75|293.85|289.75|293.54|289.44|27
1638750510000|2021-12-06 00:28:30|293.84|289.74|294.2|290.1|294.3|290.2|293.78|289.68|25
1638750520000|2021-12-06 00:28:40|294.42|290.32|294.21|290.11|294.43|290.33|294.15|290.05|18
1638750530000|2021-12-06 00:28:50|294.23|290.13|294.25|290.15|294.25|290.15|294.07|289.97|21
1638750540000|2021-12-06 00:29:00|294.36|290.26|294.33|290.23|294.47|290.37|294.23|290.13|33
1638750550000|2021-12-06 00:29:10|294.39|290.29|294.01|289.91|294.41|290.31|293.89|289.79|35
1638750560000|2021-12-06 00:29:20|293.95|289.85|293.6|289.5|293.95|289.85|293.49|289.39|20
1638750570000|2021-12-06 00:29:30|293.41|289.31|293.55|289.45|293.81|289.71|293.41|289.31|32
1638750580000|2021-12-06 00:29:40|293.54|289.44|293.72|289.62|293.77|289.67|293.54|289.44|31
1638750590000|2021-12-06 00:29:50|293.73|289.63|293.9|289.8|293.94|289.84|293.7|289.6|29
1638750600000|2021-12-06 00:30:00|293.86|289.76|293.86|289.76|293.93|289.83|293.77|289.67|26
1638750610000|2021-12-06 00:30:10|293.87|289.77|294.21|290.11|294.22|290.12|293.78|289.68|31
1638750620000|2021-12-06 00:30:20|294.2|290.1|294.56|290.46|294.62|290.52|294.2|290.1|28
1638750630000|2021-12-06 00:30:30|294.61|290.51|294.52|290.42|294.88|290.78|294.52|290.42|21
1638750640000|2021-12-06 00:30:40|294.5|290.4|294.75|290.65|294.92|290.82|294.5|290.4|29
1638750650000|2021-12-06 00:30:50|294.72|290.62|294.7|290.6|294.73|290.63|294.59|290.49|23
1638750660000|2021-12-06 00:31:00|294.72|290.62|294.72|290.62|294.77|290.67|294.48|290.38|30
1638750670000|2021-12-06 00:31:10|294.73|290.63|294.05|289.95|294.73|290.63|294.04|289.94|30
1638750680000|2021-12-06 00:31:20|294.02|289.92|293.64|289.54|294.03|289.93|293.45|289.35|30
1638750690000|2021-12-06 00:31:30|293.63|289.53|293.79|289.69|293.85|289.75|293.51|289.41|29
1638750700000|2021-12-06 00:31:40|293.81|289.71|293.31|289.21|293.82|289.72|293.31|289.21|27
1638750710000|2021-12-06 00:31:50|293.29|289.19|293.55|289.45|293.56|289.46|293.1|289|30
1638750720000|2021-12-06 00:32:00|293.46|289.36|293.07|288.97|293.46|289.36|293.07|288.97|27
1638750730000|2021-12-06 00:32:10|293.26|289.16|293.07|288.97|293.26|289.16|292.89|288.79|29
1638750740000|2021-12-06 00:32:20|293.08|288.98|293|288.9|293.14|289.04|292.74|288.64|29
1638750750000|2021-12-06 00:32:30|292.96|288.86|292.93|288.83|293|288.9|292.53|288.43|29
1638750760000|2021-12-06 00:32:40|292.96|288.86|292.8|288.7|293.13|289.03|292.77|288.67|30
1638750770000|2021-12-06 00:32:50|292.84|288.74|292.23|288.13|292.84|288.74|292.2|288.1|30
1638750780000|2021-12-06 00:33:00|292.24|288.14|292.46|288.36|292.6|288.5|292.24|288.14|33
1638750790000|2021-12-06 00:33:10|292.4|288.3|292.34|288.24|292.5|288.4|292.16|288.06|34
1638750800000|2021-12-06 00:33:20|292.33|288.23|291.89|287.79|292.41|288.31|291.89|287.79|31
1638750810000|2021-12-06 00:33:30|291.87|287.77|292.45|288.35|292.45|288.35|291.61|287.51|32
1638750820000|2021-12-06 00:33:40|292.34|288.24|292.47|288.37|292.64|288.54|292.15|288.05|31
1638750830000|2021-12-06 00:33:50|292.58|288.48|293.35|289.25|293.36|289.26|292.58|288.48|28
1638750840000|2021-12-06 00:34:00|293.45|289.35|293.28|289.18|293.45|289.35|293.07|288.97|33
1638750850000|2021-12-06 00:34:10|293.4|289.3|293.36|289.26|293.53|289.43|293.24|289.14|29
1638750860000|2021-12-06 00:34:20|293.42|289.32|293.22|289.12|293.54|289.44|293.21|289.11|26
1638750870000|2021-12-06 00:34:30|293.23|289.13|293.2|289.1|293.29|289.19|293.07|288.97|31
1638750880000|2021-12-06 00:34:40|293.23|289.13|293.53|289.43|293.7|289.6|293.19|289.09|25
1638750890000|2021-12-06 00:34:50|293.55|289.45|293.23|289.13|293.57|289.47|293.23|289.13|21
1638750900000|2021-12-06 00:35:00|293.29|289.19|293.03|288.93|293.29|289.19|293|288.9|28
1638750910000|2021-12-06 00:35:10|293.16|289.06|293.48|289.38|293.48|289.38|293.13|289.03|34
1638750920000|2021-12-06 00:35:20|293.47|289.37|293.84|289.74|293.97|289.87|293.47|289.37|34
1638750930000|2021-12-06 00:35:30|293.83|289.73|293.88|289.78|294.05|289.95|293.78|289.68|31
1638750940000|2021-12-06 00:35:40|294.08|289.98|293.71|289.61|294.08|289.98|293.63|289.53|26
1638750950000|2021-12-06 00:35:50|293.77|289.67|294.02|289.92|294.04|289.94|293.63|289.53|18
1638750960000|2021-12-06 00:36:00|293.91|289.81|294.11|290.01|294.14|290.04|293.8|289.7|25
1638750970000|2021-12-06 00:36:10|294.24|290.14|294.25|290.15|294.25|290.15|294.05|289.95|21
1638750980000|2021-12-06 00:36:20|294.38|290.28|294.35|290.25|294.46|290.36|294.17|290.07|22
1638750990000|2021-12-06 00:36:30|294.44|290.34|294.16|290.06|294.44|290.34|293.99|289.89|31
1638751000000|2021-12-06 00:36:40|294.1|290|293.99|289.89|294.21|290.11|293.95|289.85|24
1638751010000|2021-12-06 00:36:50|294.04|289.94|294.04|289.94|294.1|290|293.99|289.89|15
1638751020000|2021-12-06 00:37:00|294.05|289.95|294.19|290.09|294.22|290.12|294.04|289.94|18
1638751030000|2021-12-06 00:37:10|294.16|290.06|294.1|290|294.16|290.06|294.01|289.91|14
1638751040000|2021-12-06 00:37:20|294.11|290.01|294.19|290.09|294.19|290.09|293.98|289.88|14
1638751050000|2021-12-06 00:37:30|294.2|290.1|294.08|289.98|294.21|290.11|293.94|289.84|27
1638751060000|2021-12-06 00:37:40|294.09|289.99|294.11|290.01|294.17|290.07|293.89|289.79|26
1638751070000|2021-12-06 00:37:50|294.17|290.07|294.41|290.31|294.41|290.31|294.13|290.03|17
1638751080000|2021-12-06 00:38:00|294.36|290.26|294.59|290.49|294.62|290.52|294.36|290.26|24
1638751090000|2021-12-06 00:38:10|294.62|290.52|294.42|290.32|294.68|290.58|294.38|290.28|22
1638751100000|2021-12-06 00:38:20|294.37|290.27|294.27|290.17|294.42|290.32|294.27|290.17|19
1638751110000|2021-12-06 00:38:30|294.28|290.18|294.16|290.06|294.28|290.18|294.14|290.04|17
1638751120000|2021-12-06 00:38:40|294.15|290.05|294.31|290.21|294.56|290.46|294.15|290.05|19
1638751130000|2021-12-06 00:38:50|294.3|290.2|294.34|290.24|294.52|290.42|294.28|290.18|16
1638751140000|2021-12-06 00:39:00|294.32|290.22|294.48|290.38|294.49|290.39|294.32|290.22|16
1638751150000|2021-12-06 00:39:10|294.43|290.33|294.39|290.29|294.45|290.35|294.38|290.28|14
1638751160000|2021-12-06 00:39:20|294.42|290.32|294.56|290.46|294.61|290.51|294.31|290.21|26
1638751170000|2021-12-06 00:39:30|294.53|290.43|293.95|289.85|294.59|290.49|293.92|289.82|32
1638751180000|2021-12-06 00:39:40|293.96|289.86|293.95|289.85|294.03|289.93|293.76|289.66|22
1638751190000|2021-12-06 00:39:50|293.96|289.86|294.22|290.12|294.22|290.12|293.9|289.8|32
1638751200000|2021-12-06 00:40:00|294.24|290.14|293.92|289.82|294.31|290.21|293.92|289.82|27
1638751210000|2021-12-06 00:40:10|293.91|289.81|293.7|289.6|293.97|289.87|293.65|289.55|32
1638751220000|2021-12-06 00:40:20|293.82|289.72|293.88|289.78|294.02|289.92|293.64|289.54|30
1638751230000|2021-12-06 00:40:30|293.85|289.75|293.98|289.88|294.02|289.92|293.72|289.62|29
1638751240000|2021-12-06 00:40:40|293.99|289.89|294.41|290.31|294.43|290.33|293.99|289.89|29
1638751250000|2021-12-06 00:40:50|294.39|290.29|294.75|290.65|294.84|290.74|294.35|290.25|31
1638751260000|2021-12-06 00:41:00|294.72|290.62|294.36|290.26|294.72|290.62|294.33|290.23|31
1638751270000|2021-12-06 00:41:10|294.32|290.22|294.31|290.21|294.42|290.32|294.15|290.05|33
1638751280000|2021-12-06 00:41:20|294.3|290.2|294.43|290.33|294.43|290.33|294.14|290.04|29
1638751290000|2021-12-06 00:41:30|294.44|290.34|293.99|289.89|294.44|290.34|293.99|289.89|24
1638751300000|2021-12-06 00:41:40|293.94|289.84|293.8|289.7|294.02|289.92|293.8|289.7|28
1638751310000|2021-12-06 00:41:50|293.88|289.78|293.63|289.53|293.88|289.78|293.61|289.51|31
1638751320000|2021-12-06 00:42:00|293.64|289.54|293.71|289.61|293.74|289.64|293.62|289.52|23
1638751330000|2021-12-06 00:42:10|293.68|289.58|293.57|289.47|293.84|289.74|293.53|289.43|29
1638751340000|2021-12-06 00:42:20|293.62|289.52|293.92|289.82|294.19|290.09|293.56|289.46|27
1638751350000|2021-12-06 00:42:30|294.03|289.93|293.83|289.73|294.14|290.04|293.81|289.71|29
1638751360000|2021-12-06 00:42:40|293.84|289.74|293.7|289.6|293.94|289.84|293.7|289.6|24
1638751370000|2021-12-06 00:42:50|293.6|289.5|293.5|289.4|293.69|289.59|293.47|289.37|22
1638751380000|2021-12-06 00:43:00|293.73|289.63|293.39|289.29|293.73|289.63|293.33|289.23|31
1638751390000|2021-12-06 00:43:10|293.58|289.48|293.53|289.43|293.61|289.51|293.3|289.2|25
1638751400000|2021-12-06 00:43:20|293.23|289.13|293.25|289.15|293.51|289.41|293.22|289.12|29
1638751410000|2021-12-06 00:43:30|293.23|289.13|293.22|289.12|293.33|289.23|293.14|289.04|24
1638751420000|2021-12-06 00:43:40|293.07|288.97|293.06|288.96|293.19|289.09|293.05|288.95|28
1638751430000|2021-12-06 00:43:50|293.07|288.97|292.91|288.81|293.08|288.98|292.82|288.72|30
1638751440000|2021-12-06 00:44:00|292.86|288.76|292.93|288.83|292.99|288.89|292.83|288.73|19
1638751450000|2021-12-06 00:44:10|293.01|288.91|293.07|288.97|293.25|289.15|293.01|288.91|25
1638751460000|2021-12-06 00:44:20|293.08|288.98|292.5|288.4|293.08|288.98|292.47|288.37|29
1638751470000|2021-12-06 00:44:30|292.49|288.39|292.43|288.33|292.56|288.46|292.3|288.2|26
1638751480000|2021-12-06 00:44:40|292.44|288.34|292.29|288.19|292.58|288.48|292.29|288.19|22
1638751490000|2021-12-06 00:44:50|292.57|288.47|292.59|288.49|292.59|288.49|292.43|288.33|24
1638751500000|2021-12-06 00:45:00|292.62|288.52|292.89|288.79|293.16|289.06|292.6|288.5|33
1638751510000|2021-12-06 00:45:10|292.93|288.83|293.59|289.49|293.63|289.53|292.91|288.81|34
1638751520000|2021-12-06 00:45:20|293.64|289.54|293.74|289.64|293.85|289.75|293.45|289.35|34
1638751530000|2021-12-06 00:45:30|293.76|289.66|292.97|288.87|293.76|289.66|292.91|288.81|36
1638751540000|2021-12-06 00:45:40|292.99|288.89|292.69|288.59|293.03|288.93|292.69|288.59|32
1638751550000|2021-12-06 00:45:50|292.71|288.61|292.94|288.84|293.05|288.95|292.71|288.61|31
1638751560000|2021-12-06 00:46:00|293.03|288.93|292.65|288.55|293.03|288.93|292.64|288.54|26
1638751570000|2021-12-06 00:46:10|292.59|288.49|292.12|288.02|292.59|288.49|291.98|287.88|21
1638751580000|2021-12-06 00:46:20|292.13|288.03|292.12|288.02|292.21|288.11|291.92|287.82|25
1638751590000|2021-12-06 00:46:30|292.18|288.08|292.14|288.04|292.27|288.17|292.04|287.94|31
1638751600000|2021-12-06 00:46:40|292.08|287.98|292.26|288.16|292.26|288.16|291.9|287.8|35
1638751610000|2021-12-06 00:46:50|292.25|288.15|292.03|287.93|292.5|288.4|292.03|287.93|29
1638751620000|2021-12-06 00:47:00|292.04|287.94|292.31|288.21|292.37|288.27|292.02|287.92|29
1638751630000|2021-12-06 00:47:10|292.33|288.23|292.09|287.99|292.4|288.3|292.09|287.99|27
1638751640000|2021-12-06 00:47:20|292.11|288.01|292.3|288.2|292.42|288.32|292.11|288.01|28
1638751650000|2021-12-06 00:47:30|292.34|288.24|292.35|288.25|292.48|288.38|292.17|288.07|32
1638751660000|2021-12-06 00:47:40|292.25|288.15|292.28|288.18|292.31|288.21|292.04|287.94|18
1638751670000|2021-12-06 00:47:50|292.31|288.21|292.17|288.07|292.4|288.3|292.07|287.97|27
1638751680000|2021-12-06 00:48:00|292.15|288.05|292.66|288.56|292.66|288.56|292.15|288.05|31
1638751690000|2021-12-06 00:48:10|292.63|288.53|292.45|288.35|292.65|288.55|292.45|288.35|28
1638751700000|2021-12-06 00:48:20|292.51|288.41|291.96|287.86|292.51|288.41|291.92|287.82|31
1638751710000|2021-12-06 00:48:30|291.95|287.85|291.98|287.88|292.11|288.01|291.89|287.79|31
1638751720000|2021-12-06 00:48:40|291.97|287.87|292.22|288.12|292.22|288.12|291.88|287.78|27
1638751730000|2021-12-06 00:48:50|292.2|288.1|292.15|288.05|292.22|288.12|291.99|287.89|30
1638751740000|2021-12-06 00:49:00|292.17|288.07|292.4|288.3|292.42|288.32|292.11|288.01|31
1638751750000|2021-12-06 00:49:10|292.44|288.34|292.4|288.3|292.55|288.45|292.33|288.23|31
1638751760000|2021-12-06 00:49:20|292.43|288.33|291.97|287.87|292.43|288.33|291.8|287.7|34
1638751770000|2021-12-06 00:49:30|291.9|287.8|291.77|287.67|291.9|287.8|291.7|287.6|33
1638751780000|2021-12-06 00:49:40|291.76|287.66|291.56|287.46|292|287.9|291.56|287.46|35
1638751790000|2021-12-06 00:49:50|291.55|287.45|291.38|287.28|291.58|287.48|291.21|287.11|38
1638751800000|2021-12-06 00:50:00|291.45|287.35|291.19|287.09|291.77|287.67|291.17|287.07|38
1638751810000|2021-12-06 00:50:10|291.08|286.98|291.3|287.2|291.3|287.2|291|286.9|27
1638751820000|2021-12-06 00:50:20|291.29|287.19|291.82|287.72|291.88|287.78|291.28|287.18|34
1638751830000|2021-12-06 00:50:30|291.84|287.74|291.82|287.72|291.98|287.88|291.59|287.49|33
1638751840000|2021-12-06 00:50:40|292.01|287.91|291.97|287.87|292.11|288.01|291.9|287.8|22
1638751850000|2021-12-06 00:50:50|291.91|287.81|291.82|287.72|291.93|287.83|291.69|287.59|30
1638751860000|2021-12-06 00:51:00|291.84|287.74|292.18|288.08|292.33|288.23|291.84|287.74|26
1638751870000|2021-12-06 00:51:10|292.28|288.18|292.22|288.12|292.44|288.34|292.13|288.03|24
1638751880000|2021-12-06 00:51:20|292.14|288.04|292.34|288.24|292.34|288.24|292.03|287.93|19
1638751890000|2021-12-06 00:51:30|292.38|288.28|292.73|288.63|292.8|288.7|292.38|288.28|26
1638751900000|2021-12-06 00:51:40|292.7|288.6|292.53|288.43|292.7|288.6|292.45|288.35|24
1638751910000|2021-12-06 00:51:50|292.56|288.46|292.53|288.43|292.65|288.55|292.45|288.35|20
1638751920000|2021-12-06 00:52:00|292.5|288.4|292.53|288.43|292.74|288.64|292.45|288.35|20
1638751930000|2021-12-06 00:52:10|292.52|288.42|292.62|288.52|292.68|288.58|292.3|288.2|31
1638751940000|2021-12-06 00:52:20|292.7|288.6|292.49|288.39|292.7|288.6|292.43|288.33|27
1638751950000|2021-12-06 00:52:30|292.7|288.6|292.36|288.26|292.7|288.6|292.23|288.13|27
1638751960000|2021-12-06 00:52:40|292.35|288.25|292.32|288.22|292.39|288.29|292.25|288.15|29
1638751970000|2021-12-06 00:52:50|292.33|288.23|292.58|288.48|292.65|288.55|292.3|288.2|29
1638751980000|2021-12-06 00:53:00|292.57|288.47|292.55|288.45|292.66|288.56|292.47|288.37|26
1638751990000|2021-12-06 00:53:10|292.56|288.46|292.68|288.58|292.73|288.63|292.5|288.4|20
1638752000000|2021-12-06 00:53:20|292.67|288.57|292.71|288.61|292.8|288.7|292.67|288.57|20
1638752010000|2021-12-06 00:53:30|292.85|288.75|292.89|288.79|293.09|288.99|292.79|288.69|16
1638752020000|2021-12-06 00:53:40|292.87|288.77|293.15|289.05|293.15|289.05|292.77|288.67|18
1638752030000|2021-12-06 00:53:50|293.16|289.06|292.97|288.87|293.16|289.06|292.94|288.84|16
1638752040000|2021-12-06 00:54:00|293|288.9|293.1|289|293.28|289.18|292.94|288.84|32
1638752050000|2021-12-06 00:54:10|293.05|288.95|293.16|289.06|293.25|289.15|292.9|288.8|31
1638752060000|2021-12-06 00:54:20|293.14|289.04|293.15|289.05|293.17|289.07|293.14|289.04|9
1638752070000|2021-12-06 00:54:30|293.17|289.07|293.21|289.11|293.3|289.2|293.1|289|23
1638752080000|2021-12-06 00:54:40|293.2|289.1|293.45|289.35|293.45|289.35|293.17|289.07|10
1638752090000|2021-12-06 00:54:50|293.41|289.31|293.5|289.4|293.57|289.47|293.18|289.08|22
1638752100000|2021-12-06 00:55:00|293.51|289.41|293.45|289.35|293.54|289.44|293.4|289.3|10
1638752110000|2021-12-06 00:55:10|293.42|289.32|293.52|289.42|293.53|289.43|293.42|289.32|18
1638752120000|2021-12-06 00:55:20|293.55|289.45|293.42|289.32|293.55|289.45|293.37|289.27|25
1638752130000|2021-12-06 00:55:30|293.39|289.29|293.42|289.32|293.44|289.34|293.39|289.29|10
1638752140000|2021-12-06 00:55:40|293.43|289.33|293.42|289.32|293.52|289.42|293.35|289.25|17
1638752150000|2021-12-06 00:55:50|293.47|289.37|293.36|289.26|293.52|289.42|293.3|289.2|19
1638752160000|2021-12-06 00:56:00|293.35|289.25|293.43|289.33|293.61|289.51|293.3|289.2|21
1638752170000|2021-12-06 00:56:10|293.39|289.29|293.32|289.22|293.59|289.49|293.26|289.16|20
1638752180000|2021-12-06 00:56:20|293.28|289.18|293.32|289.22|293.55|289.45|293.28|289.18|12
1638752190000|2021-12-06 00:56:30|293.37|289.27|293.29|289.19|293.39|289.29|293.22|289.12|19
1638752200000|2021-12-06 00:56:40|293.25|289.15|293.34|289.24|293.43|289.33|293.25|289.15|11
1638752210000|2021-12-06 00:56:50|293.37|289.27|293.6|289.5|293.6|289.5|293.33|289.23|16
1638752220000|2021-12-06 00:57:00|293.55|289.45|293.51|289.41|293.58|289.48|293.46|289.36|22
1638752230000|2021-12-06 00:57:10|293.55|289.45|293.43|289.33|293.55|289.45|293.41|289.31|8
1638752240000|2021-12-06 00:57:20|293.41|289.31|293.6|289.5|293.7|289.6|293.41|289.31|13
1638752250000|2021-12-06 00:57:30|293.5|289.4|293.63|289.53|293.78|289.68|293.5|289.4|18
1638752260000|2021-12-06 00:57:40|293.75|289.65|293.86|289.76|293.89|289.79|293.63|289.53|16
1638752270000|2021-12-06 00:57:50|293.8|289.7|293.82|289.72|294.06|289.96|293.78|289.68|23
1638752280000|2021-12-06 00:58:00|293.8|289.7|294.09|289.99|294.09|289.99|293.77|289.67|17
1638752290000|2021-12-06 00:58:10|294.08|289.98|293.8|289.7|294.1|290|293.79|289.69|16
1638752300000|2021-12-06 00:58:20|293.76|289.66|293.65|289.55|293.97|289.87|293.64|289.54|15
1638752310000|2021-12-06 00:58:30|293.66|289.56|293.67|289.57|293.77|289.67|293.61|289.51|17
1638752320000|2021-12-06 00:58:40|293.63|289.53|293.98|289.88|294.02|289.92|293.5|289.4|25
1638752330000|2021-12-06 00:58:50|293.96|289.86|294|289.9|294.07|289.97|293.83|289.73|20
1638752340000|2021-12-06 00:59:00|293.97|289.87|294.13|290.03|294.16|290.06|293.9|289.8|21
1638752350000|2021-12-06 00:59:10|294.14|290.04|293.66|289.56|294.14|290.04|293.63|289.53|16
1638752360000|2021-12-06 00:59:20|293.68|289.58|294.08|289.98|294.08|289.98|293.6|289.5|23
1638752370000|2021-12-06 00:59:30|294.09|289.99|293.77|289.67|294.12|290.02|293.77|289.67|17
1638752380000|2021-12-06 00:59:40|293.81|289.71|293.82|289.72|293.95|289.85|293.76|289.66|15
1638752390000|2021-12-06 00:59:50|293.84|289.74|293.92|289.82|294|289.9|293.84|289.74|20
1638752400000|2021-12-06 01:00:00|293.91|289.81|293.74|289.64|293.94|289.84|293.69|289.59|19
1638752410000|2021-12-06 01:00:10|293.81|289.71|294.04|289.94|294.19|290.09|293.75|289.65|22
1638752420000|2021-12-06 01:00:20|294.03|289.93|293.76|289.66|294.05|289.95|293.76|289.66|18
1638752430000|2021-12-06 01:00:30|293.69|289.59|293.73|289.63|293.84|289.74|293.63|289.53|15
1638752440000|2021-12-06 01:00:40|293.72|289.62|293.83|289.73|293.84|289.74|293.55|289.45|22
1638752450000|2021-12-06 01:00:50|293.79|289.69|293.78|289.68|293.9|289.8|293.65|289.55|23
1638752460000|2021-12-06 01:01:00|293.66|289.56|293.76|289.66|293.85|289.75|293.5|289.4|23
1638752470000|2021-12-06 01:01:10|293.77|289.67|293.58|289.48|293.83|289.73|293.55|289.45|15
1638752480000|2021-12-06 01:01:20|293.55|289.45|293.28|289.18|293.55|289.45|293.25|289.15|14
1638752490000|2021-12-06 01:01:30|293.29|289.19|293.3|289.2|293.33|289.23|293.28|289.18|15
1638752500000|2021-12-06 01:01:40|293.29|289.19|293.31|289.21|293.38|289.28|293.29|289.19|8
1638752510000|2021-12-06 01:01:50|293.32|289.22|293.34|289.24|293.4|289.3|293.2|289.1|21
1638752520000|2021-12-06 01:02:00|293.43|289.33|294.12|290.02|294.12|290.02|293.12|289.02|30
1638752530000|2021-12-06 01:02:10|293.92|289.82|295.6|291.5|295.64|291.54|293.92|289.82|32
1638752540000|2021-12-06 01:02:20|295.66|291.56|297.46|293.36|297.46|293.36|295.66|291.56|35
1638752550000|2021-12-06 01:02:30|297.28|293.18|296.62|292.52|297.78|293.68|296.62|292.52|36
1638752560000|2021-12-06 01:02:40|296.8|292.7|296.69|292.59|297|292.9|296.58|292.48|35
1638752570000|2021-12-06 01:02:50|296.64|292.54|296.75|292.65|296.88|292.78|296.5|292.4|30
1638752580000|2021-12-06 01:03:00|296.72|292.62|296.69|292.59|297.01|292.91|296.63|292.53|31
1638752590000|2021-12-06 01:03:10|296.66|292.56|296.76|292.66|296.84|292.74|296.56|292.46|38
1638752600000|2021-12-06 01:03:20|296.77|292.67|296.65|292.55|296.94|292.84|296.59|292.49|33
1638752610000|2021-12-06 01:03:30|296.51|292.41|296.02|291.92|296.71|292.61|296.02|291.92|35
1638752620000|2021-12-06 01:03:40|296.06|291.96|296.4|292.3|296.5|292.4|296|291.9|21
1638752630000|2021-12-06 01:03:50|296.44|292.34|296.48|292.38|296.54|292.44|296.33|292.23|37
1638752640000|2021-12-06 01:04:00|296.43|292.33|295.78|291.68|296.43|292.33|295.74|291.64|34
1638752650000|2021-12-06 01:04:10|295.71|291.61|296.04|291.94|296.09|291.99|295.69|291.59|33
1638752660000|2021-12-06 01:04:20|296.05|291.95|296.29|292.19|296.35|292.25|296.05|291.95|30
1638752670000|2021-12-06 01:04:30|296.36|292.26|296.43|292.33|296.47|292.37|296.36|292.26|20
1638752680000|2021-12-06 01:04:40|296.39|292.29|296.47|292.37|296.5|292.4|296.36|292.26|21
1638752690000|2021-12-06 01:04:50|296.48|292.38|296.72|292.62|296.72|292.62|296.4|292.3|24
1638752700000|2021-12-06 01:05:00|296.68|292.58|297.08|292.98|297.18|293.08|296.68|292.58|30
1638752710000|2021-12-06 01:05:10|297.06|292.96|296.95|292.85|297.14|293.04|296.86|292.76|32
1638752720000|2021-12-06 01:05:20|296.98|292.88|297.4|293.3|297.4|293.3|296.98|292.88|29
1638752730000|2021-12-06 01:05:30|297.45|293.35|297.42|293.32|297.62|293.52|297.37|293.27|21
1638752740000|2021-12-06 01:05:40|297.43|293.33|297.44|293.34|297.65|293.55|297.33|293.23|34
1638752750000|2021-12-06 01:05:50|297.41|293.31|297.35|293.25|297.54|293.44|297.35|293.25|25
1638752760000|2021-12-06 01:06:00|297.36|293.26|297.2|293.1|297.41|293.31|297.2|293.1|21
1638752770000|2021-12-06 01:06:10|297.29|293.19|297.48|293.38|297.55|293.45|297.28|293.18|23
1638752780000|2021-12-06 01:06:20|297.46|293.36|297.3|293.2|297.61|293.51|297.25|293.15|18
1638752790000|2021-12-06 01:06:30|297.31|293.21|297.38|293.28|297.53|293.43|297.16|293.06|26
1638752800000|2021-12-06 01:06:40|297.43|293.33|297.52|293.42|297.74|293.64|297.38|293.28|29
1638752810000|2021-12-06 01:06:50|297.49|293.39|297.44|293.34|297.51|293.41|297.14|293.04|25
1638752820000|2021-12-06 01:07:00|297.23|293.13|297.09|292.99|297.32|293.22|297.03|292.93|15
1638752830000|2021-12-06 01:07:10|297.08|292.98|297.08|292.98|297.17|293.07|297.01|292.91|16
1638752840000|2021-12-06 01:07:20|297.21|293.11|297|292.9|297.25|293.15|296.95|292.85|28
1638752850000|2021-12-06 01:07:30|296.93|292.83|297.08|292.98|297.16|293.06|296.9|292.8|25
1638752860000|2021-12-06 01:07:40|297.05|292.95|297.06|292.96|297.13|293.03|297.03|292.93|17
1638752870000|2021-12-06 01:07:50|297.04|292.94|296.97|292.87|297.12|293.02|296.93|292.83|16
1638752880000|2021-12-06 01:08:00|297.03|292.93|296.99|292.89|297.08|292.98|296.8|292.7|22
1638752890000|2021-12-06 01:08:10|297.01|292.91|297.05|292.95|297.05|292.95|296.9|292.8|11
1638752900000|2021-12-06 01:08:20|297|292.9|296.96|292.86|297.1|293|296.92|292.82|14
1638752910000|2021-12-06 01:08:30|296.99|292.89|297.01|292.91|297.01|292.91|296.8|292.7|20
1638752920000|2021-12-06 01:08:40|296.96|292.86|296.93|292.83|297.04|292.94|296.86|292.76|10
1638752930000|2021-12-06 01:08:50|296.94|292.84|297.12|293.02|297.12|293.02|296.94|292.84|4
1638752940000|2021-12-06 01:09:00|297|292.9|296.9|292.8|297.16|293.06|296.9|292.8|13
1638752950000|2021-12-06 01:09:10|296.92|292.82|297.14|293.04|297.16|293.06|296.9|292.8|18
1638752960000|2021-12-06 01:09:20|297.19|293.09|297.65|293.55|297.67|293.57|297.19|293.09|14
1638752970000|2021-12-06 01:09:30|297.66|293.56|297.67|293.57|297.85|293.75|297.56|293.46|23
1638752980000|2021-12-06 01:09:40|297.61|293.51|297.44|293.34|297.78|293.68|297.4|293.3|27
1638752990000|2021-12-06 01:09:50|297.48|293.38|297.48|293.38|297.65|293.55|297.39|293.29|28
1638753000000|2021-12-06 01:10:00|297.5|293.4|297.84|293.74|297.97|293.87|297.5|293.4|28
1638753010000|2021-12-06 01:10:10|297.89|293.79|297.72|293.62|298|293.9|297.72|293.62|30
1638753020000|2021-12-06 01:10:20|297.92|293.82|297.84|293.74|298.06|293.96|297.7|293.6|26
1638753030000|2021-12-06 01:10:30|297.82|293.72|297.85|293.75|298.09|293.99|297.7|293.6|21
1638753040000|2021-12-06 01:10:40|297.95|293.85|297.94|293.84|298.04|293.94|297.9|293.8|18
1638753050000|2021-12-06 01:10:50|298.01|293.91|297.95|293.85|298.01|293.91|297.91|293.81|17
1638753060000|2021-12-06 01:11:00|297.92|293.82|298.1|294|298.1|294|297.85|293.75|24
1638753070000|2021-12-06 01:11:10|298.09|293.99|297.94|293.84|298.09|293.99|297.89|293.79|20
1638753080000|2021-12-06 01:11:20|297.99|293.89|298.04|293.94|298.04|293.94|297.84|293.74|16
1638753090000|2021-12-06 01:11:30|298.03|293.93|299.13|295.03|299.13|295.03|297.98|293.88|26
1638753100000|2021-12-06 01:11:40|298.99|294.89|298.77|294.67|299.21|295.11|298.73|294.63|28
1638753110000|2021-12-06 01:11:50|298.8|294.7|298.9|294.8|298.9|294.8|298.61|294.51|19
1638753120000|2021-12-06 01:12:00|298.87|294.77|298.69|294.59|298.87|294.77|298.61|294.51|24
1638753130000|2021-12-06 01:12:10|298.62|294.52|298.38|294.28|298.69|294.59|298.32|294.22|28
1638753140000|2021-12-06 01:12:20|298.48|294.38|298.35|294.25|298.6|294.5|298.3|294.2|23
1638753150000|2021-12-06 01:12:30|298.4|294.3|298.19|294.09|298.64|294.54|298.19|294.09|17
1638753160000|2021-12-06 01:12:40|298.34|294.24|298.06|293.96|298.37|294.27|297.85|293.75|29
1638753170000|2021-12-06 01:12:50|297.85|293.75|298.15|294.05|298.36|294.26|297.85|293.75|22
1638753180000|2021-12-06 01:13:00|298.14|294.04|298.25|294.15|298.35|294.25|298.08|293.98|20
1638753190000|2021-12-06 01:13:10|298.18|294.08|298.2|294.1|298.28|294.18|298.11|294.01|15
1638753200000|2021-12-06 01:13:20|298.03|293.93|298.19|294.09|298.35|294.25|297.98|293.88|24
1638753210000|2021-12-06 01:13:30|298.23|294.13|298.23|294.13|298.36|294.26|298.15|294.05|16
1638753220000|2021-12-06 01:13:40|298.18|294.08|298.37|294.27|298.52|294.42|298.15|294.05|14
1638753230000|2021-12-06 01:13:50|298.31|294.21|298.32|294.22|298.36|294.26|298.2|294.1|5
1638753240000|2021-12-06 01:14:00|298.33|294.23|298.43|294.33|298.47|294.37|298.16|294.06|25
1638753250000|2021-12-06 01:14:10|298.46|294.36|298.07|293.97|298.49|294.39|298.06|293.96|26
1638753260000|2021-12-06 01:14:20|298.03|293.93|297.83|293.73|298.1|294|297.76|293.66|21
1638753270000|2021-12-06 01:14:30|297.86|293.76|298.25|294.15|298.26|294.16|297.86|293.76|23
1638753280000|2021-12-06 01:14:40|298.3|294.2|298.27|294.17|298.35|294.25|298.17|294.07|11
1638753290000|2021-12-06 01:14:50|298.35|294.25|298.3|294.2|298.42|294.32|298.2|294.1|25
1638753300000|2021-12-06 01:15:00|298.31|294.21|298.28|294.18|298.4|294.3|298|293.9|26
1638753310000|2021-12-06 01:15:10|298.34|294.24|298.51|294.41|298.69|294.59|298.34|294.24|24
1638753320000|2021-12-06 01:15:20|298.43|294.33|298.31|294.21|298.56|294.46|298.3|294.2|25
1638753330000|2021-12-06 01:15:30|298.32|294.22|298.1|294|298.32|294.22|297.8|293.7|29
1638753340000|2021-12-06 01:15:40|298.07|293.97|297.93|293.83|298.1|294|297.82|293.72|16
1638753350000|2021-12-06 01:15:50|297.94|293.84|297.7|293.6|297.94|293.84|297.58|293.48|16
1638753360000|2021-12-06 01:16:00|297.66|293.56|297.66|293.56|297.7|293.6|297.5|293.4|17
1638753370000|2021-12-06 01:16:10|297.65|293.55|297.32|293.22|297.65|293.55|297.1|293|24
1638753380000|2021-12-06 01:16:20|297.27|293.17|297.08|292.98|297.32|293.22|297.08|292.98|11
1638753390000|2021-12-06 01:16:30|297.07|292.97|297.07|292.97|297.14|293.04|296.97|292.87|16
1638753400000|2021-12-06 01:16:40|297.02|292.92|296.99|292.89|297.14|293.04|296.91|292.81|15
1638753410000|2021-12-06 01:16:50|297|292.9|297.1|293|297.32|293.22|296.99|292.89|16
1638753420000|2021-12-06 01:17:00|297.15|293.05|296.89|292.79|297.35|293.25|296.78|292.68|26
1638753430000|2021-12-06 01:17:10|296.9|292.8|296.59|292.49|296.9|292.8|296.59|292.49|24
1638753440000|2021-12-06 01:17:20|296.65|292.55|296.71|292.61|296.95|292.85|296.65|292.55|20
1638753450000|2021-12-06 01:17:30|296.64|292.54|296.56|292.46|296.72|292.62|296.56|292.46|19
1638753460000|2021-12-06 01:17:40|296.59|292.49|296.64|292.54|296.77|292.67|296.59|292.49|16
1638753470000|2021-12-06 01:17:50|296.61|292.51|296.8|292.7|296.8|292.7|296.61|292.51|15
1638753480000|2021-12-06 01:18:00|296.69|292.59|296.7|292.6|296.81|292.71|296.6|292.5|23
1638753490000|2021-12-06 01:18:10|296.71|292.61|296.76|292.66|296.83|292.73|296.67|292.57|14
1638753500000|2021-12-06 01:18:20|296.79|292.69|296.83|292.73|296.94|292.84|296.75|292.65|18
1638753510000|2021-12-06 01:18:30|296.8|292.7|296.67|292.57|296.91|292.81|296.67|292.57|8
1638753520000|2021-12-06 01:18:40|296.69|292.59|296.75|292.65|296.96|292.86|296.69|292.59|14
1638753530000|2021-12-06 01:18:50|296.78|292.68|297.13|293.03|297.13|293.03|296.78|292.68|20
1638753540000|2021-12-06 01:19:00|297.08|292.98|297.01|292.91|297.17|293.07|296.89|292.79|31
1638753550000|2021-12-06 01:19:10|297.06|292.96|297.46|293.36|297.53|293.43|297.06|292.96|30
1638753560000|2021-12-06 01:19:20|297.43|293.33|297.77|293.67|297.95|293.85|297.43|293.33|31
1638753570000|2021-12-06 01:19:30|297.75|293.65|297.65|293.55|297.76|293.66|297.54|293.44|29
1638753580000|2021-12-06 01:19:40|297.64|293.54|297.75|293.65|297.82|293.72|297.54|293.44|26
1638753590000|2021-12-06 01:19:50|297.72|293.62|298|293.9|298.01|293.91|297.72|293.62|27
1638753600000|2021-12-06 01:20:00|298.14|294.04|298.2|294.1|298.26|294.16|297.98|293.88|33
1638753610000|2021-12-06 01:20:10|298.19|294.09|298.07|293.97|298.23|294.13|298.05|293.95|22
1638753620000|2021-12-06 01:20:20|298.08|293.98|298.06|293.96|298.16|294.06|297.83|293.73|19
1638753630000|2021-12-06 01:20:30|298.07|293.97|297.97|293.87|298.08|293.98|297.97|293.87|11
1638753640000|2021-12-06 01:20:40|297.99|293.89|298.12|294.02|298.19|294.09|297.99|293.89|18
1638753650000|2021-12-06 01:20:50|298.07|293.97|298.35|294.25|298.35|294.25|298.07|293.97|21
1638753660000|2021-12-06 01:21:00|298.34|294.24|298.58|294.48|298.58|294.48|298.33|294.23|15
1638753670000|2021-12-06 01:21:10|298.54|294.44|298.45|294.35|298.54|294.44|298.32|294.22|17
1638753680000|2021-12-06 01:21:20|298.46|294.36|298.4|294.3|298.53|294.43|298.4|294.3|15
1638753690000|2021-12-06 01:21:30|298.3|294.2|298.1|294|298.3|294.2|298.05|293.95|16
1638753700000|2021-12-06 01:21:40|298.12|294.02|298.28|294.18|298.36|294.26|298.06|293.96|18
1638753710000|2021-12-06 01:21:50|298.29|294.19|298.05|293.95|298.31|294.21|298.03|293.93|12
1638753720000|2021-12-06 01:22:00|298.03|293.93|297.89|293.79|298.17|294.07|297.89|293.79|16
1638753730000|2021-12-06 01:22:10|297.87|293.77|297.9|293.8|298.07|293.97|297.84|293.74|23
1638753740000|2021-12-06 01:22:20|297.89|293.79|297.81|293.71|298.05|293.95|297.81|293.71|20
1638753750000|2021-12-06 01:22:30|297.94|293.84|297.95|293.85|297.96|293.86|297.94|293.84|4
1638753760000|2021-12-06 01:22:40|298.02|293.92|298.25|294.15|298.25|294.15|298.02|293.92|24
1638753770000|2021-12-06 01:22:50|298.28|294.18|298.89|294.79|299|294.9|298.25|294.15|26
1638753780000|2021-12-06 01:23:00|298.84|294.74|298.88|294.78|298.98|294.88|298.73|294.63|20
1638753790000|2021-12-06 01:23:10|298.94|294.84|299.05|294.95|299.05|294.95|298.82|294.72|27
1638753800000|2021-12-06 01:23:20|299.01|294.91|298.55|294.45|299.03|294.93|298.52|294.42|24
1638753810000|2021-12-06 01:23:30|298.54|294.44|298.15|294.05|298.56|294.46|298.15|294.05|30
1638753820000|2021-12-06 01:23:40|298.16|294.06|297.78|293.68|298.16|294.06|297.7|293.6|26
1638753830000|2021-12-06 01:23:50|297.83|293.73|297.83|293.73|297.97|293.87|297.72|293.62|29
1638753840000|2021-12-06 01:24:00|297.84|293.74|297.35|293.25|297.84|293.74|297.31|293.21|26
1638753850000|2021-12-06 01:24:10|297.36|293.26|297.45|293.35|297.61|293.51|297.27|293.17|28
1638753860000|2021-12-06 01:24:20|297.24|293.14|297.19|293.09|297.45|293.35|297.15|293.05|25
1638753870000|2021-12-06 01:24:30|297.2|293.1|297.25|293.15|297.49|293.39|297.17|293.07|14
1638753880000|2021-12-06 01:24:40|297.24|293.14|297.32|293.22|297.51|293.41|297.22|293.12|16
1638753890000|2021-12-06 01:24:50|297.33|293.23|297.22|293.12|297.45|293.35|297.13|293.03|19
1638753900000|2021-12-06 01:25:00|297.31|293.21|297.26|293.16|297.59|293.49|297.26|293.16|27
1638753910000|2021-12-06 01:25:10|297.3|293.2|297.28|293.18|297.3|293.2|297.14|293.04|13
1638753920000|2021-12-06 01:25:20|297.23|293.13|297.08|292.98|297.23|293.13|296.94|292.84|25
1638753930000|2021-12-06 01:25:30|297.1|293|296.69|292.59|297.18|293.08|296.69|292.59|27
1638753940000|2021-12-06 01:25:40|296.83|292.73|296.67|292.57|296.85|292.75|296.47|292.37|27
1638753950000|2021-12-06 01:25:50|296.65|292.55|296.7|292.6|296.7|292.6|296.41|292.31|28
1638753960000|2021-12-06 01:26:00|296.69|292.59|296.26|292.16|296.69|292.59|296.23|292.13|24
1638753970000|2021-12-06 01:26:10|296.23|292.13|296.18|292.08|296.29|292.19|295.84|291.74|32
1638753980000|2021-12-06 01:26:20|296.17|292.07|296.18|292.08|296.42|292.32|296.08|291.98|28
1638753990000|2021-12-06 01:26:30|296.15|292.05|296.25|292.15|296.25|292.15|296.07|291.97|20
1638754000000|2021-12-06 01:26:40|296.19|292.09|296.19|292.09|296.31|292.21|296.06|291.96|29
1638754010000|2021-12-06 01:26:50|296.15|292.05|296.25|292.15|296.32|292.22|296.03|291.93|31
1638754020000|2021-12-06 01:27:00|296.24|292.14|296.3|292.2|296.52|292.42|296|291.9|30
1638754030000|2021-12-06 01:27:10|296.29|292.19|296.2|292.1|296.46|292.36|296.05|291.95|25
1638754040000|2021-12-06 01:27:20|296.3|292.2|296.31|292.21|296.63|292.53|296.28|292.18|23
1638754050000|2021-12-06 01:27:30|296.34|292.24|296.4|292.3|296.5|292.4|296.28|292.18|26
1638754060000|2021-12-06 01:27:40|296.44|292.34|296.47|292.37|296.53|292.43|296.38|292.28|20
1638754070000|2021-12-06 01:27:50|296.48|292.38|296.23|292.13|296.49|292.39|296.14|292.04|23
1638754080000|2021-12-06 01:28:00|296.24|292.14|295.86|291.76|296.27|292.17|295.84|291.74|21
1638754090000|2021-12-06 01:28:10|295.84|291.74|296.11|292.01|296.14|292.04|295.81|291.71|24
1638754100000|2021-12-06 01:28:20|296.07|291.97|296.05|291.95|296.14|292.04|295.94|291.84|12
1638754110000|2021-12-06 01:28:30|296.06|291.96|295.92|291.82|296.06|291.96|295.88|291.78|24
1638754120000|2021-12-06 01:28:40|295.99|291.89|296.06|291.96|296.07|291.97|295.89|291.79|19
1638754130000|2021-12-06 01:28:50|296.08|291.98|296.19|292.09|296.22|292.12|296|291.9|25
1638754140000|2021-12-06 01:29:00|296.15|292.05|296.39|292.29|296.51|292.41|296.08|291.98|34
1638754150000|2021-12-06 01:29:10|296.42|292.32|296.13|292.03|296.63|292.53|296.13|292.03|28
1638754160000|2021-12-06 01:29:20|296.17|292.07|295.99|291.89|296.17|292.07|295.94|291.84|16
1638754170000|2021-12-06 01:29:30|295.92|291.82|295.8|291.7|295.98|291.88|295.78|291.68|15
1638754180000|2021-12-06 01:29:40|295.94|291.84|295.78|291.68|295.94|291.84|295.72|291.62|22
1638754190000|2021-12-06 01:29:50|296.02|291.92|295.84|291.74|296.04|291.94|295.81|291.71|25
1638754200000|2021-12-06 01:30:00|295.83|291.73|296.05|291.95|296.07|291.97|295.83|291.73|25
1638754210000|2021-12-06 01:30:10|295.92|291.82|296.08|291.98|296.25|292.15|295.92|291.82|31
1638754220000|2021-12-06 01:30:20|296.23|292.13|296.3|292.2|296.47|292.37|296.2|292.1|29
1638754230000|2021-12-06 01:30:30|296.27|292.17|296.07|291.97|296.33|292.23|295.99|291.89|21
1638754240000|2021-12-06 01:30:40|296.08|291.98|296.2|292.1|296.24|292.14|295.95|291.85|27
1638754250000|2021-12-06 01:30:50|296.16|292.06|296.21|292.11|296.29|292.19|296.14|292.04|21
1638754260000|2021-12-06 01:31:00|296.16|292.06|296.05|291.95|296.23|292.13|295.91|291.81|33
1638754270000|2021-12-06 01:31:10|296.04|291.94|296.04|291.94|296.18|292.08|296.03|291.93|24
1638754280000|2021-12-06 01:31:20|296.07|291.97|296|291.9|296.22|292.12|296|291.9|19
1638754290000|2021-12-06 01:31:30|296.07|291.97|296.21|292.11|296.27|292.17|296.06|291.96|24
1638754300000|2021-12-06 01:31:40|296.18|292.08|296.49|292.39|296.58|292.48|296.18|292.08|29
1638754310000|2021-12-06 01:31:50|296.58|292.48|296.15|292.05|296.63|292.53|296.1|292|23
1638754320000|2021-12-06 01:32:00|296.19|292.09|296.3|292.2|296.34|292.24|296.05|291.95|26
1638754330000|2021-12-06 01:32:10|296.31|292.21|296.1|292|296.34|292.24|296.1|292|20
1638754340000|2021-12-06 01:32:20|296.21|292.11|295.94|291.84|296.21|292.11|295.81|291.71|22
1638754350000|2021-12-06 01:32:30|295.91|291.81|295.95|291.85|295.96|291.86|295.8|291.7|10
1638754360000|2021-12-06 01:32:40|295.9|291.8|295.7|291.6|296.03|291.93|295.7|291.6|13
1638754370000|2021-12-06 01:32:50|295.69|291.59|295.85|291.75|295.95|291.85|295.69|291.59|19
1638754380000|2021-12-06 01:33:00|295.81|291.71|295.65|291.55|295.82|291.72|295.6|291.5|24
1638754390000|2021-12-06 01:33:10|295.71|291.61|295.8|291.7|295.96|291.86|295.69|291.59|27
1638754400000|2021-12-06 01:33:20|295.78|291.68|295.73|291.63|295.83|291.73|295.44|291.34|27
1638754410000|2021-12-06 01:33:30|295.7|291.6|295.6|291.5|295.73|291.63|295.4|291.3|18
1638754420000|2021-12-06 01:33:40|295.59|291.49|295.67|291.57|295.75|291.65|295.5|291.4|19
1638754430000|2021-12-06 01:33:50|295.65|291.55|295.81|291.71|295.9|291.8|295.64|291.54|23
1638754440000|2021-12-06 01:34:00|295.69|291.59|295.72|291.62|295.93|291.83|295.68|291.58|23
1638754450000|2021-12-06 01:34:10|295.73|291.63|295.71|291.61|295.91|291.81|295.66|291.56|27
1638754460000|2021-12-06 01:34:20|295.93|291.83|295.76|291.66|295.94|291.84|295.57|291.47|26
1638754470000|2021-12-06 01:34:30|295.82|291.72|295.76|291.66|295.83|291.73|295.75|291.65|12
1638754480000|2021-12-06 01:34:40|295.78|291.68|295.69|291.59|295.84|291.74|295.65|291.55|23
1638754490000|2021-12-06 01:34:50|295.68|291.58|295.58|291.48|295.7|291.6|295.58|291.48|17
1638754500000|2021-12-06 01:35:00|295.53|291.43|295.7|291.6|295.85|291.75|295.47|291.37|17
1638754510000|2021-12-06 01:35:10|295.51|291.41|295.52|291.42|295.67|291.57|295.51|291.41|10
1638754520000|2021-12-06 01:35:20|295.53|291.43|295.33|291.23|295.6|291.5|295.33|291.23|20
1638754530000|2021-12-06 01:35:30|295.35|291.25|295.19|291.09|295.47|291.37|295.11|291.01|23
1638754540000|2021-12-06 01:35:40|295.21|291.11|294.96|290.86|295.44|291.34|294.96|290.86|30
1638754550000|2021-12-06 01:35:50|295|290.9|294.87|290.77|295.17|291.07|294.8|290.7|30
1638754560000|2021-12-06 01:36:00|294.98|290.88|294.8|290.7|295.04|290.94|294.79|290.69|28
1638754570000|2021-12-06 01:36:10|294.78|290.68|294.5|290.4|294.82|290.72|294.5|290.4|21
1638754580000|2021-12-06 01:36:20|294.61|290.51|294.59|290.49|294.72|290.62|294.5|290.4|22
1638754590000|2021-12-06 01:36:30|294.6|290.5|294.45|290.35|294.71|290.61|294.44|290.34|21
1638754600000|2021-12-06 01:36:40|294.3|290.2|294.61|290.51|294.63|290.53|294.3|290.2|13
1638754610000|2021-12-06 01:36:50|294.62|290.52|294.58|290.48|294.65|290.55|294.43|290.33|14
1638754620000|2021-12-06 01:37:00|294.64|290.54|294.65|290.55|294.69|290.59|294.62|290.52|11
1638754630000|2021-12-06 01:37:10|294.66|290.56|294.93|290.83|295.02|290.92|294.65|290.55|25
1638754640000|2021-12-06 01:37:20|294.95|290.85|295.12|291.02|295.33|291.23|294.9|290.8|32
1638754650000|2021-12-06 01:37:30|295.1|291|294.87|290.77|295.1|291|294.78|290.68|20
1638754660000|2021-12-06 01:37:40|294.81|290.71|294.67|290.57|294.86|290.76|294.67|290.57|28
1638754670000|2021-12-06 01:37:50|294.65|290.55|294.5|290.4|294.74|290.64|294.5|290.4|9
1638754680000|2021-12-06 01:38:00|294.49|290.39|294.82|290.72|294.88|290.78|294.49|290.39|31
1638754690000|2021-12-06 01:38:10|294.87|290.77|294.7|290.6|294.88|290.78|294.6|290.5|26
1638754700000|2021-12-06 01:38:20|294.72|290.62|294.73|290.63|294.9|290.8|294.72|290.62|23
1638754710000|2021-12-06 01:38:30|294.76|290.66|294.9|290.8|295.02|290.92|294.66|290.56|16
1638754720000|2021-12-06 01:38:40|294.91|290.81|294.82|290.72|294.92|290.82|294.8|290.7|23
1638754730000|2021-12-06 01:38:50|294.86|290.76|294.86|290.76|294.86|290.76|294.72|290.62|20
1638754740000|2021-12-06 01:39:00|294.87|290.77|295.02|290.92|295.02|290.92|294.74|290.64|21
1638754750000|2021-12-06 01:39:10|295.05|290.95|295.1|291|295.25|291.15|294.9|290.8|29
1638754760000|2021-12-06 01:39:20|295.19|291.09|294.98|290.88|295.19|291.09|294.88|290.78|16
1638754770000|2021-12-06 01:39:30|294.97|290.87|294.74|290.64|295.01|290.91|294.74|290.64|19
1638754780000|2021-12-06 01:39:40|294.72|290.62|294.83|290.73|294.85|290.75|294.67|290.57|13
1638754790000|2021-12-06 01:39:50|294.86|290.76|294.89|290.79|294.9|290.8|294.72|290.62|13
1638754800000|2021-12-06 01:40:00|294.78|290.68|294.82|290.72|294.89|290.79|294.76|290.66|17
1638754810000|2021-12-06 01:40:10|294.96|290.86|295.11|291.01|295.19|291.09|294.92|290.82|29
1638754820000|2021-12-06 01:40:20|295.09|290.99|295.01|290.91|295.24|291.14|295.01|290.91|22
1638754830000|2021-12-06 01:40:30|295.05|290.95|294.96|290.86|295.05|290.95|294.87|290.77|23
1638754840000|2021-12-06 01:40:40|294.97|290.87|295.04|290.94|295.04|290.94|294.69|290.59|25
1638754850000|2021-12-06 01:40:50|295.01|290.91|294.84|290.74|295.14|291.04|294.82|290.72|20
1638754860000|2021-12-06 01:41:00|294.8|290.7|294.48|290.38|294.8|290.7|294.48|290.38|12
1638754870000|2021-12-06 01:41:10|294.47|290.37|294.66|290.56|294.86|290.76|294.45|290.35|27
1638754880000|2021-12-06 01:41:20|294.64|290.54|294.61|290.51|294.83|290.73|294.6|290.5|22
1638754890000|2021-12-06 01:41:30|294.67|290.57|294.46|290.36|294.67|290.57|294.38|290.28|18
1638754900000|2021-12-06 01:41:40|294.43|290.33|294.55|290.45|294.55|290.45|294.42|290.32|10
1638754910000|2021-12-06 01:41:50|294.53|290.43|294.47|290.37|294.53|290.43|294.45|290.35|16
1638754920000|2021-12-06 01:42:00|294.48|290.38|294.47|290.37|294.55|290.45|294.45|290.35|14
1638754930000|2021-12-06 01:42:10|294.48|290.38|294.7|290.6|294.72|290.62|294.35|290.25|24
1638754940000|2021-12-06 01:42:20|294.67|290.57|294.8|290.7|294.9|290.8|294.67|290.57|23
1638754950000|2021-12-06 01:42:30|294.83|290.73|294.67|290.57|294.88|290.78|294.67|290.57|19
1638754960000|2021-12-06 01:42:40|294.66|290.56|294.83|290.73|294.87|290.77|294.55|290.45|30
1638754970000|2021-12-06 01:42:50|294.75|290.65|294.99|290.89|294.99|290.89|294.75|290.65|22
1638754980000|2021-12-06 01:43:00|294.91|290.81|295.1|291|295.16|291.06|294.91|290.81|35
1638754990000|2021-12-06 01:43:10|294.95|290.85|295.19|291.09|295.3|291.2|294.94|290.84|22
1638755000000|2021-12-06 01:43:20|295.12|291.02|295.13|291.03|295.17|291.07|295.05|290.95|11
1638755010000|2021-12-06 01:43:30|295.14|291.04|295.34|291.24|295.34|291.24|295.08|290.98|16
1638755020000|2021-12-06 01:43:40|295.37|291.27|295.46|291.36|295.5|291.4|295.21|291.11|23
1638755030000|2021-12-06 01:43:50|295.47|291.37|295.47|291.37|295.49|291.39|295.36|291.26|7
1638755040000|2021-12-06 01:44:00|295.36|291.26|295.45|291.35|295.47|291.37|295.35|291.25|11
1638755050000|2021-12-06 01:44:10|295.46|291.36|295.39|291.29|295.53|291.43|295.13|291.03|26
1638755060000|2021-12-06 01:44:20|295.36|291.26|295.54|291.44|295.57|291.47|295.36|291.26|19
1638755070000|2021-12-06 01:44:30|295.45|291.35|295.5|291.4|295.54|291.44|295.35|291.25|22
1638755080000|2021-12-06 01:44:40|295.53|291.43|295.57|291.47|295.58|291.48|295.53|291.43|14
1638755090000|2021-12-06 01:44:50|295.58|291.48|295.7|291.6|295.7|291.6|295.57|291.47|12
1638755100000|2021-12-06 01:45:00|295.65|291.55|295.86|291.76|295.86|291.76|295.65|291.55|13
1638755110000|2021-12-06 01:45:10|295.9|291.8|295.72|291.62|295.91|291.81|295.61|291.51|18
1638755120000|2021-12-06 01:45:20|295.71|291.61|295.67|291.57|295.71|291.61|295.49|291.39|18
1638755130000|2021-12-06 01:45:30|295.62|291.52|295.31|291.21|295.67|291.57|295.28|291.18|11
1638755140000|2021-12-06 01:45:40|295.5|291.4|295.79|291.69|295.84|291.74|295.48|291.38|31
1638755150000|2021-12-06 01:45:50|295.8|291.7|295.87|291.77|296.16|292.06|295.78|291.68|27
1638755160000|2021-12-06 01:46:00|295.92|291.82|296.22|292.12|296.3|292.2|295.92|291.82|29
1638755170000|2021-12-06 01:46:10|296.21|292.11|296.32|292.22|296.36|292.26|296.13|292.03|24
1638755180000|2021-12-06 01:46:20|296.26|292.16|296.5|292.4|296.5|292.4|296.26|292.16|16
1638755190000|2021-12-06 01:46:30|296.52|292.42|296.92|292.82|296.92|292.82|296.48|292.38|26
1638755200000|2021-12-06 01:46:40|296.91|292.81|297.52|293.42|297.65|293.55|296.9|292.8|30
1638755210000|2021-12-06 01:46:50|297.53|293.43|297.76|293.66|297.85|293.75|297.27|293.17|39
1638755220000|2021-12-06 01:47:00|297.75|293.65|297.95|293.85|298.03|293.93|297.7|293.6|32
1638755230000|2021-12-06 01:47:10|297.97|293.87|297.75|293.65|297.99|293.89|297.57|293.47|30
1638755240000|2021-12-06 01:47:20|297.69|293.59|297.67|293.57|297.74|293.64|297.4|293.3|27
1638755250000|2021-12-06 01:47:30|297.66|293.56|297.57|293.47|297.8|293.7|297.51|293.41|26
1638755260000|2021-12-06 01:47:40|297.56|293.46|297.78|293.68|297.79|293.69|297.56|293.46|15
1638755270000|2021-12-06 01:47:50|297.77|293.67|297.71|293.61|297.81|293.71|297.55|293.45|26
1638755280000|2021-12-06 01:48:00|297.56|293.46|297.25|293.15|297.6|293.5|297.19|293.09|14
1638755290000|2021-12-06 01:48:10|297.3|293.2|297.38|293.28|297.44|293.34|297.27|293.17|17
1638755300000|2021-12-06 01:48:20|297.39|293.29|297.29|293.19|297.54|293.44|297.2|293.1|15
1638755310000|2021-12-06 01:48:30|297.28|293.18|297.29|293.19|297.3|293.2|297.13|293.03|16
1638755320000|2021-12-06 01:48:40|297.3|293.2|297.39|293.29|297.39|293.29|297|292.9|18
1638755330000|2021-12-06 01:48:50|297.21|293.11|297.42|293.32|297.58|293.48|297.19|293.09|32
1638755340000|2021-12-06 01:49:00|297.35|293.25|297.03|292.93|297.41|293.31|297.03|292.93|32
1638755350000|2021-12-06 01:49:10|297.2|293.1|297.33|293.23|297.44|293.34|297.14|293.04|11
1638755360000|2021-12-06 01:49:20|297.36|293.26|297.54|293.44|297.59|293.49|297.33|293.23|19
1638755370000|2021-12-06 01:49:30|297.57|293.47|297.52|293.42|297.65|293.55|297.43|293.33|20
1638755380000|2021-12-06 01:49:40|297.5|293.4|297.3|293.2|297.52|293.42|297.3|293.2|20
1638755390000|2021-12-06 01:49:50|297.29|293.19|297.44|293.34|297.46|293.36|297.25|293.15|14
1638755400000|2021-12-06 01:50:00|297.55|293.45|297.42|293.32|297.55|293.45|297.42|293.32|16
1638755410000|2021-12-06 01:50:10|297.44|293.34|297.76|293.66|297.76|293.66|297.4|293.3|17
1638755420000|2021-12-06 01:50:20|298.02|293.92|297.64|293.54|298.02|293.92|297.5|293.4|22
1638755430000|2021-12-06 01:50:30|297.6|293.5|297.55|293.45|297.72|293.62|297.5|293.4|17
1638755440000|2021-12-06 01:50:40|297.5|293.4|297.52|293.42|297.53|293.43|297.5|293.4|3
1638755450000|2021-12-06 01:50:50|297.59|293.49|297.64|293.54|297.69|293.59|297.57|293.47|12
1638755460000|2021-12-06 01:51:00|297.63|293.53|297.53|293.43|297.63|293.53|297.48|293.38|15
1638755470000|2021-12-06 01:51:10|297.54|293.44|297.49|293.39|297.64|293.54|297.27|293.17|15
1638755480000|2021-12-06 01:51:20|297.6|293.5|297.39|293.29|297.6|293.5|297.39|293.29|6
1638755490000|2021-12-06 01:51:30|297.44|293.34|297.7|293.6|297.7|293.6|297.44|293.34|16
1638755500000|2021-12-06 01:51:40|297.69|293.59|297.59|293.49|297.71|293.61|297.5|293.4|16
1638755510000|2021-12-06 01:51:50|297.61|293.51|297.71|293.61|297.92|293.82|297.53|293.43|13
1638755520000|2021-12-06 01:52:00|297.7|293.6|297.77|293.67|298.06|293.96|297.6|293.5|18
1638755530000|2021-12-06 01:52:10|297.83|293.73|297.8|293.7|297.84|293.74|297.68|293.58|18
1638755540000|2021-12-06 01:52:20|297.73|293.63|297.62|293.52|297.81|293.71|297.52|293.42|15
1638755550000|2021-12-06 01:52:30|297.56|293.46|297.45|293.35|297.56|293.46|297.35|293.25|20
1638755560000|2021-12-06 01:52:40|297.5|293.4|297.27|293.17|297.5|293.4|297.27|293.17|8
1638755570000|2021-12-06 01:52:50|297.45|293.35|297.32|293.22|297.45|293.35|297.26|293.16|6
1638755580000|2021-12-06 01:53:00|297.3|293.2|297.13|293.03|297.3|293.2|297.13|293.03|7
1638755590000|2021-12-06 01:53:10|297.27|293.17|297.14|293.04|297.32|293.22|297.08|292.98|15
1638755600000|2021-12-06 01:53:20|297.16|293.06|297.15|293.05|297.31|293.21|297.15|293.05|12
1638755610000|2021-12-06 01:53:30|297.16|293.06|296.95|292.85|297.16|293.06|296.91|292.81|20
1638755620000|2021-12-06 01:53:40|296.97|292.87|297.24|293.14|297.26|293.16|296.97|292.87|16
1638755630000|2021-12-06 01:53:50|297.21|293.11|297.08|292.98|297.26|293.16|296.96|292.86|21
1638755640000|2021-12-06 01:54:00|297.11|293.01|297.42|293.32|297.42|293.32|296.98|292.88|25
1638755650000|2021-12-06 01:54:10|297.38|293.28|297.12|293.02|297.42|293.32|297.11|293.01|21
1638755660000|2021-12-06 01:54:20|297.11|293.01|297.27|293.17|297.36|293.26|297.11|293.01|15
1638755670000|2021-12-06 01:54:30|297.31|293.21|297.63|293.53|297.66|293.56|297.28|293.18|25
1638755680000|2021-12-06 01:54:40|297.66|293.56|297.59|293.49|297.8|293.7|297.44|293.34|18
1638755690000|2021-12-06 01:54:50|297.64|293.54|297.5|293.4|297.64|293.54|297.3|293.2|22
1638755700000|2021-12-06 01:55:00|297.51|293.41|297.56|293.46|297.81|293.71|297.44|293.34|21
1638755710000|2021-12-06 01:55:10|297.61|293.51|297.64|293.54|297.71|293.61|297.51|293.41|19
1638755720000|2021-12-06 01:55:20|297.66|293.56|297.83|293.73|297.83|293.73|297.64|293.54|17
1638755730000|2021-12-06 01:55:30|297.88|293.78|297.91|293.81|297.94|293.84|297.88|293.78|13
1638755740000|2021-12-06 01:55:40|297.93|293.83|297.9|293.8|298.16|294.06|297.84|293.74|18
1638755750000|2021-12-06 01:55:50|298.07|293.97|298.1|294|298.24|294.14|297.86|293.76|36
1638755760000|2021-12-06 01:56:00|298|293.9|298.13|294.03|298.23|294.13|297.99|293.89|20
1638755770000|2021-12-06 01:56:10|298.16|294.06|298.01|293.91|298.16|294.06|297.85|293.75|23
1638755780000|2021-12-06 01:56:20|298.07|293.97|298.4|294.3|298.41|294.31|298.07|293.97|21
1638755790000|2021-12-06 01:56:30|298.46|294.36|298.28|294.18|298.48|294.38|298.28|294.18|23
1638755800000|2021-12-06 01:56:40|298.27|294.17|298.58|294.48|298.58|294.48|298.23|294.13|23
1638755810000|2021-12-06 01:56:50|298.5|294.4|298.59|294.49|298.7|294.6|298.48|294.38|31
1638755820000|2021-12-06 01:57:00|298.65|294.55|298.43|294.33|298.77|294.67|298.4|294.3|27
1638755830000|2021-12-06 01:57:10|298.42|294.32|298.54|294.44|298.59|294.49|298.37|294.27|31
1638755840000|2021-12-06 01:57:20|298.56|294.46|298.63|294.53|298.7|294.6|298.5|294.4|26
1638755850000|2021-12-06 01:57:30|298.64|294.54|298.66|294.56|298.87|294.77|298.54|294.44|21
1638755860000|2021-12-06 01:57:40|298.64|294.54|298.43|294.33|298.66|294.56|298.43|294.33|13
1638755870000|2021-12-06 01:57:50|298.39|294.29|298.6|294.5|298.63|294.53|298.39|294.29|10
1638755880000|2021-12-06 01:58:00|298.63|294.53|298.54|294.44|298.74|294.64|298.44|294.34|13
1638755890000|2021-12-06 01:58:10|298.66|294.56|298.31|294.21|298.66|294.56|298.31|294.21|13
1638755900000|2021-12-06 01:58:20|298.41|294.31|298.29|294.19|298.54|294.44|298.24|294.14|13
1638755910000|2021-12-06 01:58:30|298.3|294.2|298.37|294.27|298.55|294.45|298.3|294.2|16
1638755920000|2021-12-06 01:58:40|298.41|294.31|298.49|294.39|298.63|294.53|298.33|294.23|24
1638755930000|2021-12-06 01:58:50|298.51|294.41|298.52|294.42|298.57|294.47|298.35|294.25|19
1638755940000|2021-12-06 01:59:00|298.55|294.45|298.25|294.15|298.55|294.45|298.25|294.15|25
1638755950000|2021-12-06 01:59:10|298.3|294.2|297.87|293.77|298.31|294.21|297.69|293.59|28
1638755960000|2021-12-06 01:59:20|297.9|293.8|297.98|293.88|298|293.9|297.84|293.74|21
1638755970000|2021-12-06 01:59:30|297.94|293.84|298.22|294.12|298.24|294.14|297.94|293.84|26
1638755980000|2021-12-06 01:59:40|298.41|294.31|298.29|294.19|298.42|294.32|298.19|294.09|19
1638755990000|2021-12-06 01:59:50|298.3|294.2|298.29|294.19|298.32|294.22|298.07|293.97|17
1638756000000|2021-12-06 02:00:00|298.31|294.21|298.41|294.31|298.5|294.4|298.26|294.16|27
1638756010000|2021-12-06 02:00:10|298.3|294.2|297.97|293.87|298.3|294.2|297.78|293.68|25
1638756020000|2021-12-06 02:00:20|297.9|293.8|298.14|294.04|298.17|294.07|297.79|293.69|30
1638756030000|2021-12-06 02:00:30|298.13|294.03|298.27|294.17|298.3|294.2|298.01|293.91|15
1638756040000|2021-12-06 02:00:40|298.25|294.15|298.06|293.96|298.32|294.22|298.06|293.96|16
1638756050000|2021-12-06 02:00:50|298.14|294.04|298.43|294.33|298.61|294.51|298|293.9|29
1638756060000|2021-12-06 02:01:00|298.45|294.35|298.56|294.46|298.71|294.61|298.33|294.23|22
1638756070000|2021-12-06 02:01:10|298.58|294.48|298.81|294.71|298.9|294.8|298.51|294.41|28
1638756080000|2021-12-06 02:01:20|298.79|294.69|298.79|294.69|298.95|294.85|298.6|294.5|20
1638756090000|2021-12-06 02:01:30|298.75|294.65|298.76|294.66|298.82|294.72|298.75|294.65|12
1638756100000|2021-12-06 02:01:40|298.74|294.64|298.63|294.53|298.76|294.66|298.63|294.53|15
1638756110000|2021-12-06 02:01:50|298.65|294.55|298.68|294.58|298.72|294.62|298.61|294.51|18
1638756120000|2021-12-06 02:02:00|298.7|294.6|298.68|294.58|298.73|294.63|298.63|294.53|16
1638756130000|2021-12-06 02:02:10|298.69|294.59|298.63|294.53|298.83|294.73|298.61|294.51|18
1638756140000|2021-12-06 02:02:20|298.64|294.54|298.71|294.61|298.84|294.74|298.56|294.46|15
1638756150000|2021-12-06 02:02:30|298.67|294.57|298.63|294.53|298.72|294.62|298.49|294.39|24
1638756160000|2021-12-06 02:02:40|298.68|294.58|298.76|294.66|298.76|294.66|298.56|294.46|17
1638756170000|2021-12-06 02:02:50|298.73|294.63|298.72|294.62|298.79|294.69|298.7|294.6|14
1638756180000|2021-12-06 02:03:00|298.75|294.65|298.72|294.62|298.8|294.7|298.7|294.6|21
1638756190000|2021-12-06 02:03:10|298.69|294.59|298.8|294.7|298.81|294.71|298.61|294.51|18
1638756200000|2021-12-06 02:03:20|298.86|294.76|298.9|294.8|298.97|294.87|298.84|294.74|21
1638756210000|2021-12-06 02:03:30|298.89|294.79|298.69|294.59|299.09|294.99|298.6|294.5|27
1638756220000|2021-12-06 02:03:40|298.7|294.6|298.83|294.73|298.95|294.85|298.7|294.6|22
1638756230000|2021-12-06 02:03:50|298.74|294.64|298.77|294.67|298.92|294.82|298.7|294.6|23
1638756240000|2021-12-06 02:04:00|298.74|294.64|298.88|294.78|298.97|294.87|298.7|294.6|24
1638756250000|2021-12-06 02:04:10|298.89|294.79|298.9|294.8|298.96|294.86|298.66|294.56|18
1638756260000|2021-12-06 02:04:20|298.85|294.75|298.65|294.55|298.85|294.75|298.56|294.46|24
1638756270000|2021-12-06 02:04:30|298.45|294.35|298.63|294.53|298.69|294.59|298.45|294.35|12
1638756280000|2021-12-06 02:04:40|298.58|294.48|298.4|294.3|298.62|294.52|298.36|294.26|15
1638756290000|2021-12-06 02:04:50|298.42|294.32|298.36|294.26|298.42|294.32|298.35|294.25|4
1638756300000|2021-12-06 02:05:00|298.33|294.23|298.16|294.06|298.39|294.29|298.09|293.99|14
1638756310000|2021-12-06 02:05:10|298.15|294.05|298.26|294.16|298.4|294.3|298.12|294.02|15
1638756320000|2021-12-06 02:05:20|298.27|294.17|298.31|294.21|298.35|294.25|298.27|294.17|9
1638756330000|2021-12-06 02:05:30|298.28|294.18|298.33|294.23|298.39|294.29|298.04|293.94|15
1638756340000|2021-12-06 02:05:40|298.38|294.28|298.3|294.2|298.39|294.29|298.3|294.2|10
1638756350000|2021-12-06 02:05:50|298.29|294.19|298.33|294.23|298.43|294.33|298.22|294.12|17
1638756360000|2021-12-06 02:06:00|298.34|294.24|298.07|293.97|298.35|294.25|298.07|293.97|22
1638756370000|2021-12-06 02:06:10|298.06|293.96|297.91|293.81|298.25|294.15|297.91|293.81|9
1638756380000|2021-12-06 02:06:20|298.03|293.93|298.19|294.09|298.34|294.24|298.03|293.93|18
1638756390000|2021-12-06 02:06:30|298.39|294.29|298.33|294.23|298.4|294.3|298.22|294.12|21
1638756400000|2021-12-06 02:06:40|298.31|294.21|298.27|294.17|298.39|294.29|298.17|294.07|25
1638756410000|2021-12-06 02:06:50|298.28|294.18|298.16|294.06|298.28|294.18|298.07|293.97|16
1638756420000|2021-12-06 02:07:00|298.12|294.02|298.11|294.01|298.16|294.06|298.09|293.99|7
1638756430000|2021-12-06 02:07:10|298.1|294|298.24|294.14|298.24|294.14|298.07|293.97|20
1638756440000|2021-12-06 02:07:20|298.39|294.29|298.35|294.25|298.39|294.29|298.12|294.02|19
1638756450000|2021-12-06 02:07:30|298.2|294.1|298.41|294.31|298.6|294.5|298.17|294.07|21
1638756460000|2021-12-06 02:07:40|298.45|294.35|298.41|294.31|298.45|294.35|298.22|294.12|9
1638756470000|2021-12-06 02:07:50|298.43|294.33|298.42|294.32|298.57|294.47|298.21|294.11|16
1638756480000|2021-12-06 02:08:00|298.44|294.34|298.61|294.51|298.65|294.55|298.38|294.28|13
1638756490000|2021-12-06 02:08:10|298.62|294.52|298.73|294.63|298.81|294.71|298.43|294.33|30
1638756500000|2021-12-06 02:08:20|298.74|294.64|298.79|294.69|298.79|294.69|298.64|294.54|17
1638756510000|2021-12-06 02:08:30|298.8|294.7|298.85|294.75|298.98|294.88|298.7|294.6|22
1638756520000|2021-12-06 02:08:40|298.81|294.71|298.83|294.73|298.87|294.77|298.81|294.71|20
1638756530000|2021-12-06 02:08:50|298.86|294.76|298.91|294.81|298.91|294.81|298.74|294.64|27
1638756540000|2021-12-06 02:09:00|298.99|294.89|299.09|294.99|299.13|295.03|298.94|294.84|20
1638756550000|2021-12-06 02:09:10|299.11|295.01|299.12|295.02|299.13|295.03|299.07|294.97|13
1638756560000|2021-12-06 02:09:20|299.13|295.03|299.09|294.99|299.13|295.03|299.09|294.99|6
1638756570000|2021-12-06 02:09:30|299.06|294.96|299.47|295.37|299.47|295.37|299.06|294.96|15
1638756580000|2021-12-06 02:09:40|299.46|295.36|299.27|295.17|299.46|295.36|299.2|295.1|17
1638756590000|2021-12-06 02:09:50|299.2|295.1|299.21|295.11|299.43|295.33|299.2|295.1|10
1638756600000|2021-12-06 02:10:00|299.3|295.2|299.43|295.33|299.43|295.33|299.25|295.15|8
1638756610000|2021-12-06 02:10:10|299.41|295.31|299.46|295.36|299.46|295.36|299.22|295.12|13
1638756620000|2021-12-06 02:10:20|299.39|295.29|299.5|295.4|299.5|295.4|299.39|295.29|6
1638756630000|2021-12-06 02:10:30|299.48|295.38|299.41|295.31|299.48|295.38|299.41|295.31|3
1638756640000|2021-12-06 02:10:40|299.47|295.37|299.53|295.43|299.53|295.43|299.41|295.31|6
1638756650000|2021-12-06 02:10:50|299.6|295.5|299.53|295.43|299.6|295.5|299.53|295.43|7
1638756660000|2021-12-06 02:11:00|299.55|295.45|299.61|295.51|299.67|295.57|299.54|295.44|6
1638756670000|2021-12-06 02:11:10|299.62|295.52|300.16|296.06|300.18|296.08|299.62|295.52|21
1638756680000|2021-12-06 02:11:20|300.15|296.05|299.93|295.83|300.15|296.05|299.63|295.53|30
1638756690000|2021-12-06 02:11:30|299.94|295.84|299.94|295.84|299.98|295.88|299.74|295.64|19
1638756700000|2021-12-06 02:11:40|299.93|295.83|300.09|295.99|300.15|296.05|299.88|295.78|14
1638756710000|2021-12-06 02:11:50|300.06|295.96|299.9|295.8|300.15|296.05|299.8|295.7|27
1638756720000|2021-12-06 02:12:00|300.01|295.91|300.04|295.94|300.05|295.95|299.94|295.84|20
1638756730000|2021-12-06 02:12:10|300.01|295.91|300.27|296.17|300.34|296.24|299.9|295.8|27
1638756740000|2021-12-06 02:12:20|300.34|296.24|300.38|296.28|300.38|296.28|300.05|295.95|19
1638756750000|2021-12-06 02:12:30|300.31|296.21|300.21|296.11|300.31|296.21|300.21|296.11|5
1638756760000|2021-12-06 02:12:40|300.24|296.14|300.27|296.17|300.42|296.32|300.24|296.14|16
1638756770000|2021-12-06 02:12:50|300.28|296.18|300.28|296.18|300.38|296.28|300.2|296.1|13
1638756780000|2021-12-06 02:13:00|300.29|296.19|300.36|296.26|300.36|296.26|300.16|296.06|14
1638756790000|2021-12-06 02:13:10|300.35|296.25|300.31|296.21|300.35|296.25|300.31|296.21|12
1638756800000|2021-12-06 02:13:20|300.36|296.26|300.62|296.52|300.62|296.52|300.29|296.19|9
1638756810000|2021-12-06 02:13:30|300.58|296.48|300.7|296.6|300.8|296.7|300.4|296.3|20
1638756820000|2021-12-06 02:13:40|300.64|296.54|300.6|296.5|300.9|296.8|300.6|296.5|19
1638756830000|2021-12-06 02:13:50|300.71|296.61|300.55|296.45|301.01|296.91|300.55|296.45|25
1638756840000|2021-12-06 02:14:00|300.54|296.44|300.16|296.06|300.59|296.49|300.06|295.96|33
1638756850000|2021-12-06 02:14:10|300.17|296.07|300.2|296.1|300.4|296.3|300.1|296|25
1638756860000|2021-12-06 02:14:20|300.15|296.05|300.48|296.38|300.5|296.4|300.15|296.05|16
1638756870000|2021-12-06 02:14:30|300.51|296.41|300.63|296.53|300.8|296.7|300.45|296.35|23
1638756880000|2021-12-06 02:14:40|300.66|296.56|300.48|296.38|300.78|296.68|300.42|296.32|21
1638756890000|2021-12-06 02:14:50|300.55|296.45|300.65|296.55|300.8|296.7|300.55|296.45|22
1638756900000|2021-12-06 02:15:00|300.67|296.57|300.56|296.46|300.79|296.69|300.5|296.4|22
1638756910000|2021-12-06 02:15:10|300.59|296.49|300.39|296.29|300.81|296.71|300.3|296.2|21
1638756920000|2021-12-06 02:15:20|300.37|296.27|300.47|296.37|300.66|296.56|300.3|296.2|14
1638756930000|2021-12-06 02:15:30|300.5|296.4|300.37|296.27|300.61|296.51|300.37|296.27|10
1638756940000|2021-12-06 02:15:40|300.34|296.24|300.36|296.26|300.41|296.31|300.34|296.24|8
1638756950000|2021-12-06 02:15:50|300.31|296.21|300.29|296.19|300.35|296.25|300.2|296.1|17
1638756960000|2021-12-06 02:16:00|300.21|296.11|300.52|296.42|300.57|296.47|300.21|296.11|11
1638756970000|2021-12-06 02:16:10|300.5|296.4|300.15|296.05|300.5|296.4|300.12|296.02|15
1638756980000|2021-12-06 02:16:20|300.03|295.93|300.33|296.23|300.33|296.23|300|295.9|17
1638756990000|2021-12-06 02:16:30|300.31|296.21|300.3|296.2|300.36|296.26|300.23|296.13|24
1638757000000|2021-12-06 02:16:40|300.27|296.17|300.5|296.4|300.53|296.43|300.23|296.13|17
1638757010000|2021-12-06 02:16:50|300.54|296.44|300.6|296.5|300.64|296.54|300.43|296.33|18
1638757020000|2021-12-06 02:17:00|300.62|296.52|300.59|296.49|300.78|296.68|300.35|296.25|25
1638757030000|2021-12-06 02:17:10|300.43|296.33|300.7|296.6|300.71|296.61|300.43|296.33|16
1638757040000|2021-12-06 02:17:20|300.71|296.61|300.49|296.39|300.71|296.61|300.46|296.36|8
1638757050000|2021-12-06 02:17:30|300.45|296.35|300.33|296.23|300.45|296.35|300.3|296.2|5
1638757060000|2021-12-06 02:17:40|300.31|296.21|300.12|296.02|300.52|296.42|300.1|296|21
1638757070000|2021-12-06 02:17:50|300.24|296.14|300.3|296.2|300.32|296.22|300.1|296|18
1638757080000|2021-12-06 02:18:00|300.28|296.18|300.24|296.14|300.49|296.39|300.24|296.14|19
1638757090000|2021-12-06 02:18:10|300.26|296.16|300.37|296.27|300.41|296.31|300.22|296.12|18
1638757100000|2021-12-06 02:18:20|300.41|296.31|300.22|296.12|300.42|296.32|300.22|296.12|8
1638757110000|2021-12-06 02:18:30|300.37|296.27|300.22|296.12|300.46|296.36|300.22|296.12|14
1638757120000|2021-12-06 02:18:40|300.24|296.14|300.33|296.23|300.33|296.23|300.15|296.05|16
1638757130000|2021-12-06 02:18:50|300.3|296.2|300.03|295.93|300.3|296.2|299.97|295.87|21
1638757140000|2021-12-06 02:19:00|300.04|295.94|300.07|295.97|300.13|296.03|300.03|295.93|10
1638757150000|2021-12-06 02:19:10|300.06|295.96|300.11|296.01|300.16|296.06|299.98|295.88|10
1638757160000|2021-12-06 02:19:20|300.16|296.06|300.12|296.02|300.18|296.08|300.05|295.95|18
1638757170000|2021-12-06 02:19:30|300|295.9|300|295.9|300.21|296.11|300|295.9|8
1638757180000|2021-12-06 02:19:40|300.12|296.02|300.11|296.01|300.31|296.21|300.1|296|8
1638757190000|2021-12-06 02:19:50|300.08|295.98|300|295.9|300.13|296.03|300|295.9|3
1638757200000|2021-12-06 02:20:00|300.04|295.94|300.17|296.07|300.36|296.26|300.04|295.94|22
1638757210000|2021-12-06 02:20:10|300.16|296.06|300.34|296.24|300.44|296.34|299.95|295.85|21
1638757220000|2021-12-06 02:20:20|300.35|296.25|300.45|296.35|300.58|296.48|300.3|296.2|19
1638757230000|2021-12-06 02:20:30|300.46|296.36|300.71|296.61|300.71|296.61|300.4|296.3|18
1638757240000|2021-12-06 02:20:40|300.78|296.68|301.01|296.91|301.01|296.91|300.61|296.51|21
1638757250000|2021-12-06 02:20:50|300.99|296.89|300.8|296.7|300.99|296.89|300.75|296.65|17
1638757260000|2021-12-06 02:21:00|300.78|296.68|300.77|296.67|300.79|296.69|300.71|296.61|7
1638757270000|2021-12-06 02:21:10|300.78|296.68|300.77|296.67|300.81|296.71|300.76|296.66|12
1638757280000|2021-12-06 02:21:20|300.79|296.69|300.88|296.78|300.9|296.8|300.79|296.69|11
1638757290000|2021-12-06 02:21:30|300.84|296.74|300.92|296.82|300.93|296.83|300.8|296.7|10
1638757300000|2021-12-06 02:21:40|300.93|296.83|300.88|296.78|301.13|297.03|300.85|296.75|21
1638757310000|2021-12-06 02:21:50|300.89|296.79|300.81|296.71|300.89|296.79|300.81|296.71|9
1638757320000|2021-12-06 02:22:00|300.72|296.62|301.03|296.93|301.03|296.93|300.66|296.56|11
1638757330000|2021-12-06 02:22:10|301.04|296.94|301.07|296.97|301.07|296.97|300.87|296.77|8
1638757340000|2021-12-06 02:22:20|300.9|296.8|301.13|297.03|301.23|297.13|300.9|296.8|25
1638757350000|2021-12-06 02:22:30|301.18|297.08|301.3|297.2|301.61|297.51|301.16|297.06|27
1638757360000|2021-12-06 02:22:40|301.34|297.24|301.29|297.19|301.48|297.38|301.29|297.19|21
1638757370000|2021-12-06 02:22:50|301.45|297.35|301.2|297.1|301.45|297.35|301.2|297.1|20
1638757380000|2021-12-06 02:23:00|301.11|297.01|301.44|297.34|301.45|297.35|301.11|297.01|13
1638757390000|2021-12-06 02:23:10|301.48|297.38|301.2|297.1|301.49|297.39|301.19|297.09|24
1638757400000|2021-12-06 02:23:20|301.3|297.2|301.2|297.1|301.3|297.2|301.2|297.1|8
1638757410000|2021-12-06 02:23:30|301.21|297.11|301.16|297.06|301.25|297.15|301.1|297|20
1638757420000|2021-12-06 02:23:40|301.08|296.98|301.12|297.02|301.25|297.15|301.08|296.98|9
1638757430000|2021-12-06 02:23:50|301.14|297.04|301.01|296.91|301.19|297.09|300.9|296.8|14
1638757440000|2021-12-06 02:24:00|301.02|296.92|300.84|296.74|301.1|297|300.81|296.71|14
1638757450000|2021-12-06 02:24:10|300.82|296.72|300.75|296.65|300.84|296.74|300.72|296.62|11
1638757460000|2021-12-06 02:24:20|300.78|296.68|300.92|296.82|300.93|296.83|300.75|296.65|10
1638757470000|2021-12-06 02:24:30|300.94|296.84|300.98|296.88|301.01|296.91|300.92|296.82|18
1638757480000|2021-12-06 02:24:40|301|296.9|301.01|296.91|301.21|297.11|300.95|296.85|13
1638757490000|2021-12-06 02:24:50|301|296.9|300.97|296.87|301.02|296.92|300.97|296.87|8
1638757500000|2021-12-06 02:25:00|301.01|296.91|301.06|296.96|301.06|296.96|300.97|296.87|10
1638757510000|2021-12-06 02:25:10|301.29|297.19|301.3|297.2|301.31|297.21|301.06|296.96|22
1638757520000|2021-12-06 02:25:20|301.31|297.21|301.22|297.12|301.47|297.37|301.2|297.1|13
1638757530000|2021-12-06 02:25:30|301.2|297.1|301.24|297.14|301.47|297.37|301.2|297.1|14
1638757540000|2021-12-06 02:25:40|301.27|297.17|301.27|297.17|301.34|297.24|301.2|297.1|11
1638757550000|2021-12-06 02:25:50|301.17|297.07|301.17|297.07|301.25|297.15|301.09|296.99|15
1638757560000|2021-12-06 02:26:00|301.15|297.05|301.04|296.94|301.17|297.07|300.95|296.85|9
1638757570000|2021-12-06 02:26:10|301.06|296.96|301.38|297.28|301.39|297.29|301.05|296.95|12
1638757580000|2021-12-06 02:26:20|301.39|297.29|301.14|297.04|301.39|297.29|301.14|297.04|10
1638757590000|2021-12-06 02:26:30|301.12|297.02|301.12|297.02|301.14|297.04|301.12|297.02|10
1638757600000|2021-12-06 02:26:40|301.23|297.13|301.01|296.91|301.23|297.13|301.01|296.91|7
1638757610000|2021-12-06 02:26:50|301|296.9|300.8|296.7|301.08|296.98|300.77|296.67|16
1638757620000|2021-12-06 02:27:00|300.85|296.75|300.71|296.61|300.97|296.87|300.6|296.5|18
1638757630000|2021-12-06 02:27:10|300.75|296.65|300.73|296.63|300.79|296.69|300.72|296.62|9
1638757640000|2021-12-06 02:27:20|300.9|296.8|300.76|296.66|300.91|296.81|300.66|296.56|14
1638757650000|2021-12-06 02:27:30|300.75|296.65|300.59|296.49|300.9|296.8|300.59|296.49|17
1638757660000|2021-12-06 02:27:40|300.69|296.59|300.81|296.71|300.98|296.88|300.52|296.42|26
1638757670000|2021-12-06 02:27:50|300.91|296.81|300.79|296.69|301.04|296.94|300.78|296.68|17
1638757680000|2021-12-06 02:28:00|300.72|296.62|300.61|296.51|300.81|296.71|300.42|296.32|18
1638757690000|2021-12-06 02:28:10|300.64|296.54|300.42|296.32|300.65|296.55|300.42|296.32|15
1638757700000|2021-12-06 02:28:20|300.49|296.39|300.62|296.52|300.64|296.54|300.39|296.29|15
1638757710000|2021-12-06 02:28:30|300.59|296.49|300.63|296.53|300.71|296.61|300.48|296.38|12
1638757720000|2021-12-06 02:28:40|300.64|296.54|300.52|296.42|300.64|296.54|300.46|296.36|11
1638757730000|2021-12-06 02:28:50|300.49|296.39|300.36|296.26|300.55|296.45|300.36|296.26|13
1638757740000|2021-12-06 02:29:00|300.37|296.27|300.31|296.21|300.39|296.29|300.31|296.21|6
1638757750000|2021-12-06 02:29:10|300.36|296.26|300.05|295.95|300.41|296.31|300.05|295.95|20
1638757760000|2021-12-06 02:29:20|300.1|296|300.05|295.95|300.12|296.02|300.05|295.95|9
1638757770000|2021-12-06 02:29:30|300.1|296|300.02|295.92|300.25|296.15|300.01|295.91|26
1638757780000|2021-12-06 02:29:40|300.03|295.93|300.06|295.96|300.24|296.14|299.82|295.72|20
1638757790000|2021-12-06 02:29:50|300.08|295.98|300.15|296.05|300.18|296.08|300.07|295.97|11
1638757800000|2021-12-06 02:30:00|300.13|296.03|300.02|295.92|300.18|296.08|299.86|295.76|15
1638757810000|2021-12-06 02:30:10|299.98|295.88|299.96|295.86|300.28|296.18|299.96|295.86|26
1638757820000|2021-12-06 02:30:20|299.94|295.84|299.68|295.58|299.98|295.88|299.68|295.58|24
1638757830000|2021-12-06 02:30:30|299.61|295.51|299.8|295.7|299.91|295.81|299.61|295.51|19
1638757840000|2021-12-06 02:30:40|299.76|295.66|299.58|295.48|299.8|295.7|299.44|295.34|16
1638757850000|2021-12-06 02:30:50|299.75|295.65|299.73|295.63|299.8|295.7|299.5|295.4|22
1638757860000|2021-12-06 02:31:00|299.74|295.64|299.7|295.6|299.74|295.64|299.56|295.46|22
1638757870000|2021-12-06 02:31:10|299.69|295.59|299.59|295.49|299.79|295.69|299.56|295.46|14
1638757880000|2021-12-06 02:31:20|299.6|295.5|299.55|295.45|299.71|295.61|299.54|295.44|15
1638757890000|2021-12-06 02:31:30|299.57|295.47|299.55|295.45|299.57|295.47|299.51|295.41|5
1638757900000|2021-12-06 02:31:40|299.51|295.41|299.52|295.42|299.59|295.49|299.49|295.39|9
1638757910000|2021-12-06 02:31:50|299.54|295.44|299.53|295.43|299.59|295.49|299.45|295.35|9
1638757920000|2021-12-06 02:32:00|299.52|295.42|299.65|295.55|299.69|295.59|299.5|295.4|14
1638757930000|2021-12-06 02:32:10|299.69|295.59|299.62|295.52|299.7|295.6|299.49|295.39|13
1638757940000|2021-12-06 02:32:20|299.68|295.58|299.81|295.71|299.81|295.71|299.52|295.42|12
1638757950000|2021-12-06 02:32:30|299.82|295.72|299.78|295.68|299.82|295.72|299.72|295.62|8
1638757960000|2021-12-06 02:32:40|299.54|295.44|299.57|295.47|299.6|295.5|299.52|295.42|14
1638757970000|2021-12-06 02:32:50|299.73|295.63|299.78|295.68|299.78|295.68|299.51|295.41|7
1638757980000|2021-12-06 02:33:00|299.76|295.66|299.74|295.64|299.78|295.68|299.64|295.54|14
1638757990000|2021-12-06 02:33:10|299.84|295.74|299.87|295.77|299.87|295.77|299.55|295.45|15
1638758000000|2021-12-06 02:33:20|299.86|295.76|299.75|295.65|299.86|295.76|299.55|295.45|13
1638758010000|2021-12-06 02:33:30|299.74|295.64|299.74|295.64|299.79|295.69|299.74|295.64|5
1638758020000|2021-12-06 02:33:40|299.76|295.66|299.74|295.64|299.77|295.67|299.68|295.58|4
1638758030000|2021-12-06 02:33:50|299.77|295.67|299.76|295.66|299.91|295.81|299.71|295.61|15
1638758040000|2021-12-06 02:34:00|299.88|295.78|299.7|295.6|299.88|295.78|299.5|295.4|10
1638758050000|2021-12-06 02:34:10|299.65|295.55|299.75|295.65|299.9|295.8|299.61|295.51|17
1638758060000|2021-12-06 02:34:20|299.86|295.76|299.89|295.79|299.9|295.8|299.85|295.75|7
1638758070000|2021-12-06 02:34:30|299.77|295.67|299.86|295.76|299.89|295.79|299.77|295.67|3
1638758080000|2021-12-06 02:34:40|299.87|295.77|299.86|295.76|299.87|295.77|299.86|295.76|2
1638758090000|2021-12-06 02:34:50|299.87|295.77|299.86|295.76|299.92|295.82|299.86|295.76|3
1638758100000|2021-12-06 02:35:00|299.87|295.77|299.62|295.52|299.89|295.79|299.62|295.52|5
1638758110000|2021-12-06 02:35:10|299.61|295.51|299.52|295.42|299.61|295.51|299.52|295.42|10
1638758120000|2021-12-06 02:35:20|299.54|295.44|299.8|295.7|299.8|295.7|299.53|295.43|15
1638758130000|2021-12-06 02:35:30|299.71|295.61|299.75|295.65|299.75|295.65|299.7|295.6|5
1638758140000|2021-12-06 02:35:40|299.72|295.62|299.58|295.48|299.75|295.65|299.58|295.48|4
1638758150000|2021-12-06 02:35:50|299.54|295.44|299.8|295.7|299.84|295.74|299.43|295.33|17
1638758160000|2021-12-06 02:36:00|299.75|295.65|299.86|295.76|299.88|295.78|299.74|295.64|15
1638758170000|2021-12-06 02:36:10|299.87|295.77|299.74|295.64|299.9|295.8|299.73|295.63|14
1638758180000|2021-12-06 02:36:20|299.73|295.63|299.6|295.5|299.82|295.72|299.6|295.5|12
1638758190000|2021-12-06 02:36:30|299.57|295.47|299.78|295.68|299.78|295.68|299.57|295.47|12
1638758200000|2021-12-06 02:36:40|299.79|295.69|299.78|295.68|299.79|295.69|299.74|295.64|15
1638758210000|2021-12-06 02:36:50|299.75|295.65|299.98|295.88|299.98|295.88|299.75|295.65|5
1638758220000|2021-12-06 02:37:00|299.86|295.76|299.76|295.66|299.86|295.76|299.71|295.61|15
1638758230000|2021-12-06 02:37:10|299.73|295.63|299.67|295.57|299.73|295.63|299.64|295.54|6
1638758240000|2021-12-06 02:37:20|299.65|295.55|299.74|295.64|299.86|295.76|299.65|295.55|9
1638758250000|2021-12-06 02:37:30|299.73|295.63|299.72|295.62|299.75|295.65|299.69|295.59|15
1638758260000|2021-12-06 02:37:40|299.73|295.63|299.91|295.81|299.91|295.81|299.71|295.61|11
1638758270000|2021-12-06 02:37:50|299.9|295.8|299.92|295.82|299.94|295.84|299.85|295.75|12
1638758280000|2021-12-06 02:38:00|299.98|295.88|299.99|295.89|300.05|295.95|299.93|295.83|15
1638758290000|2021-12-06 02:38:10|299.95|295.85|299.95|295.85|300.01|295.91|299.92|295.82|17
1638758300000|2021-12-06 02:38:20|299.97|295.87|300.17|296.07|300.17|296.07|299.95|295.85|9
1638758310000|2021-12-06 02:38:30|300.21|296.11|300.13|296.03|300.21|296.11|300.01|295.91|17
1638758320000|2021-12-06 02:38:40|300.17|296.07|300|295.9|300.18|296.08|299.98|295.88|18
1638758330000|2021-12-06 02:38:50|300.01|295.91|300.16|296.06|300.19|296.09|300.01|295.91|17
1638758340000|2021-12-06 02:39:00|300.13|296.03|300.11|296.01|300.17|296.07|299.93|295.83|21
1638758350000|2021-12-06 02:39:10|300.14|296.04|300.27|296.17|300.27|296.17|300|295.9|9
1638758360000|2021-12-06 02:39:20|300.26|296.16|300.38|296.28|300.38|296.28|300.16|296.06|27
1638758370000|2021-12-06 02:39:30|300.41|296.31|300.37|296.27|300.56|296.46|300.3|296.2|21
1638758380000|2021-12-06 02:39:40|300.43|296.33|300.26|296.16|300.47|296.37|300.13|296.03|28
1638758390000|2021-12-06 02:39:50|300.3|296.2|300.36|296.26|300.37|296.27|300.26|296.16|11
1638758400000|2021-12-06 02:40:00|300.33|296.23|300.38|296.28|300.39|296.29|300.3|296.2|12
1638758410000|2021-12-06 02:40:10|300.39|296.29|300.3|296.2|300.39|296.29|300.25|296.15|9
1638758420000|2021-12-06 02:40:20|300.25|296.15|300.37|296.27|300.38|296.28|300.24|296.14|9
1638758430000|2021-12-06 02:40:30|300.4|296.3|300.62|296.52|300.64|296.54|300.4|296.3|19
1638758440000|2021-12-06 02:40:40|300.66|296.56|300.79|296.69|300.87|296.77|300.64|296.54|22
1638758450000|2021-12-06 02:40:50|300.8|296.7|301.03|296.93|301.03|296.93|300.78|296.68|20
1638758460000|2021-12-06 02:41:00|301.04|296.94|300.96|296.86|301.04|296.94|300.87|296.77|13
1638758470000|2021-12-06 02:41:10|300.97|296.87|301.03|296.93|301.05|296.95|300.97|296.87|17
1638758480000|2021-12-06 02:41:20|301.04|296.94|301.03|296.93|301.18|297.08|300.99|296.89|10
1638758490000|2021-12-06 02:41:30|301.05|296.95|301.06|296.96|301.17|297.07|301.04|296.94|13
1638758500000|2021-12-06 02:41:40|301.09|296.99|301.17|297.07|301.17|297.07|301|296.9|12
1638758510000|2021-12-06 02:41:50|301.12|297.02|301.07|296.97|301.12|297.02|300.94|296.84|7
1638758520000|2021-12-06 02:42:00|301.11|297.01|301.05|296.95|301.11|297.01|300.96|296.86|13
1638758530000|2021-12-06 02:42:10|300.99|296.89|301|296.9|301.1|297|300.93|296.83|12
1638758540000|2021-12-06 02:42:20|300.99|296.89|300.79|296.69|300.99|296.89|300.75|296.65|10
1638758550000|2021-12-06 02:42:30|300.81|296.71|300.92|296.82|301.11|297.01|300.75|296.65|16
1638758560000|2021-12-06 02:42:40|300.99|296.89|301.02|296.92|301.11|297.01|300.9|296.8|18
1638758570000|2021-12-06 02:42:50|301.01|296.91|300.99|296.89|301.17|297.07|300.8|296.7|12
1638758580000|2021-12-06 02:43:00|301.06|296.96|301.27|297.17|301.33|297.23|301|296.9|17
1638758590000|2021-12-06 02:43:10|301.25|297.15|301.28|297.18|301.28|297.18|301.14|297.04|10
1638758600000|2021-12-06 02:43:20|301.22|297.12|301.26|297.16|301.26|297.16|301.18|297.08|6
1638758610000|2021-12-06 02:43:30|301.25|297.15|301.36|297.26|301.37|297.27|301.22|297.12|17
1638758620000|2021-12-06 02:43:40|301.33|297.23|301.54|297.44|301.54|297.44|301.3|297.2|16
1638758630000|2021-12-06 02:43:50|301.55|297.45|301.76|297.66|301.89|297.79|301.4|297.3|27
1638758640000|2021-12-06 02:44:00|301.87|297.77|301.44|297.34|301.87|297.77|301.37|297.27|26
1638758650000|2021-12-06 02:44:10|301.64|297.54|301.49|297.39|301.64|297.54|301.46|297.36|11
1638758660000|2021-12-06 02:44:20|301.53|297.43|301.5|297.4|301.54|297.44|301.39|297.29|13
1638758670000|2021-12-06 02:44:30|301.45|297.35|301.39|297.29|301.53|297.43|301.26|297.16|13
1638758680000|2021-12-06 02:44:40|301.47|297.37|301.49|297.39|301.72|297.62|301.4|297.3|18
1638758690000|2021-12-06 02:44:50|301.6|297.5|301.55|297.45|301.6|297.5|301.42|297.32|10
1638758700000|2021-12-06 02:45:00|301.56|297.46|301.83|297.73|301.83|297.73|301.54|297.44|17
1638758710000|2021-12-06 02:45:10|301.66|297.56|301.77|297.67|301.77|297.67|301.64|297.54|21
1638758720000|2021-12-06 02:45:20|301.79|297.69|301.67|297.57|301.85|297.75|301.67|297.57|12
1638758730000|2021-12-06 02:45:30|301.69|297.59|301.6|297.5|301.69|297.59|301.53|297.43|25
1638758740000|2021-12-06 02:45:40|301.5|297.4|301.69|297.59|301.9|297.8|301.5|297.4|14
1638758750000|2021-12-06 02:45:50|301.74|297.64|301.63|297.53|301.84|297.74|301.61|297.51|14
1638758760000|2021-12-06 02:46:00|301.64|297.54|301.59|297.49|301.76|297.66|301.57|297.47|12
1638758770000|2021-12-06 02:46:10|301.62|297.52|301.55|297.45|301.72|297.62|301.55|297.45|5
1638758780000|2021-12-06 02:46:20|301.51|297.41|301.46|297.36|301.53|297.43|301.46|297.36|8
1638758790000|2021-12-06 02:46:30|301.48|297.38|301.55|297.45|301.56|297.46|301.48|297.38|10
1638758810000|2021-12-06 02:46:50|301.71|297.61|301.61|297.51|301.71|297.61|301.34|297.24|14
1638758820000|2021-12-06 02:47:00|301.62|297.52|301.36|297.26|301.62|297.52|301.36|297.26|12
1638758830000|2021-12-06 02:47:10|301.43|297.33|301.41|297.31|301.67|297.57|301.33|297.23|7
1638758840000|2021-12-06 02:47:20|301.43|297.33|301.41|297.31|301.43|297.33|301.35|297.25|4
1638758850000|2021-12-06 02:47:30|301.6|297.5|301.51|297.41|301.63|297.53|301.48|297.38|8
1638758860000|2021-12-06 02:47:40|301.5|297.4|301.6|297.5|301.76|297.66|301.5|297.4|5
1638758870000|2021-12-06 02:47:50|301.59|297.49|301.79|297.69|301.79|297.69|301.48|297.38|10
1638758880000|2021-12-06 02:48:00|301.61|297.51|301.36|297.26|301.64|297.54|301.36|297.26|12
1638758890000|2021-12-06 02:48:10|301.4|297.3|301.44|297.34|301.44|297.34|301.24|297.14|15
1638758900000|2021-12-06 02:48:20|301.43|297.33|301.31|297.21|301.61|297.51|301.3|297.2|15
1638758910000|2021-12-06 02:48:30|301.3|297.2|301.29|297.19|301.56|297.46|301.29|297.19|13
1638758920000|2021-12-06 02:48:40|301.27|297.17|301.1|297|301.5|297.4|301|296.9|19
1638758930000|2021-12-06 02:48:50|301.06|296.96|301.17|297.07|301.25|297.15|300.98|296.88|25
1638758940000|2021-12-06 02:49:00|301.18|297.08|301.09|296.99|301.3|297.2|301.07|296.97|19
1638758950000|2021-12-06 02:49:10|301.11|297.01|301.04|296.94|301.29|297.19|300.95|296.85|13
1638758960000|2021-12-06 02:49:20|301.02|296.92|301.05|296.95|301.11|297.01|300.98|296.88|14
1638758970000|2021-12-06 02:49:30|301.07|296.97|301.07|296.97|301.11|297.01|300.97|296.87|7
1638758980000|2021-12-06 02:49:40|300.99|296.89|301|296.9|301.08|296.98|300.99|296.89|8
1638758990000|2021-12-06 02:49:50|301.05|296.95|300.97|296.87|301.05|296.95|300.97|296.87|5
1638759000000|2021-12-06 02:50:00|300.96|296.86|300.96|296.86|300.96|296.86|300.91|296.81|7
1638759010000|2021-12-06 02:50:10|301.11|297.01|301.03|296.93|301.12|297.02|300.77|296.67|12
1638759020000|2021-12-06 02:50:20|300.8|296.7|300.91|296.81|300.95|296.85|300.78|296.68|6
1638759030000|2021-12-06 02:50:30|300.9|296.8|300.77|296.67|300.93|296.83|300.77|296.67|7
1638759040000|2021-12-06 02:50:40|300.76|296.66|300.77|296.67|300.85|296.75|300.76|296.66|5
1638759050000|2021-12-06 02:50:50|300.79|296.69|300.84|296.74|300.84|296.74|300.77|296.67|5
1638759060000|2021-12-06 02:51:00|300.82|296.72|300.8|296.7|300.99|296.89|300.7|296.6|11
1638759070000|2021-12-06 02:51:10|300.7|296.6|300.9|296.8|301.1|297|300.7|296.6|16
1638759080000|2021-12-06 02:51:20|300.89|296.79|300.94|296.84|300.97|296.87|300.88|296.78|14
1638759090000|2021-12-06 02:51:30|300.93|296.83|301.18|297.08|301.23|297.13|300.82|296.72|14
1638759100000|2021-12-06 02:51:40|301.14|297.04|301.35|297.25|301.35|297.25|301.14|297.04|11
1638759110000|2021-12-06 02:51:50|301.34|297.24|301.49|297.39|301.67|297.57|301.34|297.24|15
1638759120000|2021-12-06 02:52:00|301.61|297.51|301.33|297.23|301.64|297.54|301.33|297.23|22
1638759130000|2021-12-06 02:52:10|301.18|297.08|301.32|297.22|301.37|297.27|301.18|297.08|15
1638759140000|2021-12-06 02:52:20|301.36|297.26|301.32|297.22|301.39|297.29|301.32|297.22|8
1638759150000|2021-12-06 02:52:30|301.27|297.17|301.15|297.05|301.35|297.25|301.07|296.97|28
1638759160000|2021-12-06 02:52:40|300.97|296.87|300.96|296.86|301.14|297.04|300.89|296.79|14
1638759170000|2021-12-06 02:52:50|301|296.9|301.07|296.97|301.08|296.98|300.9|296.8|19
1638759180000|2021-12-06 02:53:00|300.86|296.76|300.79|296.69|301.11|297.01|300.79|296.69|18
1638759190000|2021-12-06 02:53:10|300.8|296.7|300.97|296.87|300.97|296.87|300.8|296.7|13
1638759200000|2021-12-06 02:53:20|300.95|296.85|301.09|296.99|301.16|297.06|300.83|296.73|11
1638759210000|2021-12-06 02:53:30|301.07|296.97|301.19|297.09|301.21|297.11|301.06|296.96|14
1638759220000|2021-12-06 02:53:40|301.2|297.1|301.2|297.1|301.21|297.11|301.19|297.09|7
1638759230000|2021-12-06 02:53:50|301.19|297.09|301.23|297.13|301.48|297.38|301.19|297.09|15
1638759240000|2021-12-06 02:54:00|301.25|297.15|301.28|297.18|301.34|297.24|301.25|297.15|7
1638759250000|2021-12-06 02:54:10|301.25|297.15|301.65|297.55|301.67|297.57|301.25|297.15|19
1638759260000|2021-12-06 02:54:20|301.62|297.52|301.51|297.41|301.62|297.52|301.45|297.35|18
1638759270000|2021-12-06 02:54:30|301.56|297.46|301.53|297.43|301.59|297.49|301.51|297.41|8
1638759280000|2021-12-06 02:54:40|301.56|297.46|301.52|297.42|301.56|297.46|301.52|297.42|7
1638759290000|2021-12-06 02:54:50|301.58|297.48|301.7|297.6|301.7|297.6|301.48|297.38|11
1638759300000|2021-12-06 02:55:00|301.67|297.57|301.5|297.4|301.67|297.57|301.4|297.3|9
1638759310000|2021-12-06 02:55:10|301.53|297.43|301.54|297.44|301.6|297.5|301.38|297.28|17
1638759320000|2021-12-06 02:55:20|301.6|297.5|301.54|297.44|301.6|297.5|301.37|297.27|5
1638759330000|2021-12-06 02:55:30|301.52|297.42|301.36|297.26|301.53|297.43|301.36|297.26|8
1638759340000|2021-12-06 02:55:40|301.38|297.28|301.56|297.46|301.81|297.71|301.38|297.28|21
1638759350000|2021-12-06 02:55:50|301.52|297.42|301.61|297.51|301.76|297.66|301.49|297.39|8
1638759360000|2021-12-06 02:56:00|301.6|297.5|301.6|297.5|301.97|297.87|301.58|297.48|18
1638759370000|2021-12-06 02:56:10|301.73|297.63|301.72|297.62|301.76|297.66|301.72|297.62|7
1638759380000|2021-12-06 02:56:20|301.75|297.65|301.61|297.51|301.75|297.65|301.61|297.51|13
1638759390000|2021-12-06 02:56:30|301.64|297.54|301.5|297.4|301.66|297.56|301.42|297.32|16
1638759400000|2021-12-06 02:56:40|301.3|297.2|301.37|297.27|301.59|297.49|301.18|297.08|21
1638759410000|2021-12-06 02:56:50|301.36|297.26|301.05|296.95|301.37|297.27|301.03|296.93|21
1638759420000|2021-12-06 02:57:00|301.08|296.98|301.1|297|301.23|297.13|301|296.9|8
1638759430000|2021-12-06 02:57:10|300.92|296.82|301.11|297.01|301.11|297.01|300.7|296.6|18
1638759440000|2021-12-06 02:57:20|300.93|296.83|301.16|297.06|301.19|297.09|300.84|296.74|21
1638759450000|2021-12-06 02:57:30|301.19|297.09|301.08|296.98|301.2|297.1|300.9|296.8|10
1638759460000|2021-12-06 02:57:40|301.09|296.99|301.24|297.14|301.26|297.16|300.9|296.8|8
1638759470000|2021-12-06 02:57:50|301.25|297.15|300.91|296.81|301.25|297.15|300.9|296.8|3
1638759480000|2021-12-06 02:58:00|300.98|296.88|301.23|297.13|301.24|297.14|300.98|296.88|6
1638759490000|2021-12-06 02:58:10|301.28|297.18|301|296.9|301.28|297.18|300.9|296.8|13
1638759500000|2021-12-06 02:58:20|301.03|296.93|300.99|296.89|301.03|296.93|300.97|296.87|8
1638759510000|2021-12-06 02:58:30|301.01|296.91|301.09|296.99|301.14|297.04|300.95|296.85|10
1638759520000|2021-12-06 02:58:40|301.1|297|301.32|297.22|301.33|297.23|301.08|296.98|10
1638759530000|2021-12-06 02:58:50|301.33|297.23|301.07|296.97|301.33|297.23|301.06|296.96|6
1638759540000|2021-12-06 02:59:00|301.03|296.93|300.9|296.8|301.23|297.13|300.9|296.8|19
1638759550000|2021-12-06 02:59:10|301.03|296.93|300.87|296.77|301.03|296.93|300.76|296.66|25
1638759560000|2021-12-06 02:59:20|300.66|296.56|300.53|296.43|300.87|296.77|300.5|296.4|13
1638759570000|2021-12-06 02:59:30|300.5|296.4|300.77|296.67|300.87|296.77|300.5|296.4|15
1638759580000|2021-12-06 02:59:40|300.78|296.68|300.68|296.58|300.78|296.68|300.67|296.57|19
1638759590000|2021-12-06 02:59:50|300.78|296.68|300.69|296.59|300.78|296.68|300.53|296.43|11
1638759600000|2021-12-06 03:00:00|300.64|296.54|301.07|296.97|301.11|297.01|300.64|296.54|19
1638759610000|2021-12-06 03:00:10|301.02|296.92|301.12|297.02|301.23|297.13|301.01|296.91|12
1638759620000|2021-12-06 03:00:20|301.05|296.95|300.99|296.89|301.2|297.1|300.99|296.89|18
1638759630000|2021-12-06 03:00:30|300.98|296.88|300.94|296.84|301.08|296.98|300.7|296.6|26
1638759640000|2021-12-06 03:00:40|300.8|296.7|300.9|296.8|301|296.9|300.8|296.7|13
1638759650000|2021-12-06 03:00:50|301.02|296.92|301.08|296.98|301.19|297.09|300.98|296.88|21
1638759660000|2021-12-06 03:01:00|301.09|296.99|300.84|296.74|301.09|296.99|300.8|296.7|22
1638759670000|2021-12-06 03:01:10|300.82|296.72|300.93|296.83|301.08|296.98|300.7|296.6|22
1638759680000|2021-12-06 03:01:20|300.92|296.82|300.87|296.77|300.94|296.84|300.86|296.76|5
1638759690000|2021-12-06 03:01:30|300.88|296.78|300.8|296.7|300.88|296.78|300.74|296.64|7
1638759700000|2021-12-06 03:01:40|300.93|296.83|300.9|296.8|300.98|296.88|300.78|296.68|12
1638759710000|2021-12-06 03:01:50|300.8|296.7|300.96|296.86|301|296.9|300.8|296.7|16
1638759720000|2021-12-06 03:02:00|300.91|296.81|300.97|296.87|301.21|297.11|300.88|296.78|8
1638759730000|2021-12-06 03:02:10|301.02|296.92|301.14|297.04|301.2|297.1|300.94|296.84|19
1638759740000|2021-12-06 03:02:20|301.26|297.16|301.52|297.42|301.68|297.58|301.26|297.16|16
1638759750000|2021-12-06 03:02:30|301.46|297.36|301.51|297.41|301.51|297.41|301.27|297.17|14
1638759760000|2021-12-06 03:02:40|301.49|297.39|301.52|297.42|301.58|297.48|301.46|297.36|10
1638759770000|2021-12-06 03:02:50|301.61|297.51|301.55|297.45|301.61|297.51|301.5|297.4|6
1638759780000|2021-12-06 03:03:00|301.56|297.46|301.58|297.48|301.58|297.48|301.52|297.42|6
1638759790000|2021-12-06 03:03:10|301.56|297.46|301.56|297.46|301.56|297.46|301.56|297.46|1
1638759800000|2021-12-06 03:03:20|301.55|297.45|301.49|297.39|301.58|297.48|301.49|297.39|11
1638759810000|2021-12-06 03:03:30|301.51|297.41|301.48|297.38|301.59|297.49|301.4|297.3|19
1638759820000|2021-12-06 03:03:40|301.49|297.39|301.48|297.38|301.54|297.44|301.28|297.18|15
1638759830000|2021-12-06 03:03:50|301.49|297.39|301.34|297.24|301.5|297.4|301.22|297.12|7
1638759840000|2021-12-06 03:04:00|301.32|297.22|301.06|296.96|301.53|297.43|301.02|296.92|29
1638759850000|2021-12-06 03:04:10|301.03|296.93|301.17|297.07|301.17|297.07|300.96|296.86|15
1638759860000|2021-12-06 03:04:20|301.14|297.04|301.02|296.92|301.14|297.04|300.93|296.83|20
1638759870000|2021-12-06 03:04:30|300.96|296.86|301.1|297|301.11|297.01|300.96|296.86|11
1638759880000|2021-12-06 03:04:40|301.09|296.99|301.02|296.92|301.12|297.02|301.02|296.92|7
1638759890000|2021-12-06 03:04:50|301.03|296.93|301.03|296.93|301.2|297.1|301.02|296.92|9
1638759900000|2021-12-06 03:05:00|301.04|296.94|301.02|296.92|301.1|297|301.02|296.92|7
1638759910000|2021-12-06 03:05:10|301.1|297|301.02|296.92|301.1|297|300.9|296.8|7
1638759920000|2021-12-06 03:05:20|301.04|296.94|301.17|297.07|301.23|297.13|301.04|296.94|14
1638759930000|2021-12-06 03:05:30|301.19|297.09|301.22|297.12|301.25|297.15|301.12|297.02|16
1638759940000|2021-12-06 03:05:40|301.23|297.13|301.19|297.09|301.23|297.13|301.19|297.09|6
1638759950000|2021-12-06 03:05:50|301.39|297.29|301.21|297.11|301.39|297.29|301.15|297.05|6
1638759960000|2021-12-06 03:06:00|301.2|297.1|301.22|297.12|301.22|297.12|301.13|297.03|13
1638759970000|2021-12-06 03:06:10|301.23|297.13|301.34|297.24|301.34|297.24|301.21|297.11|11
1638759980000|2021-12-06 03:06:20|301.33|297.23|301.54|297.44|301.54|297.44|301.29|297.19|9
1638759990000|2021-12-06 03:06:30|301.69|297.59|301.43|297.33|301.69|297.59|301.43|297.33|9
1638760000000|2021-12-06 03:06:40|301.46|297.36|301.44|297.34|301.46|297.36|301.43|297.33|3
1638760010000|2021-12-06 03:06:50|301.47|297.37|301.47|297.37|301.47|297.37|301.46|297.36|3
1638760020000|2021-12-06 03:07:00|301.45|297.35|301.55|297.45|301.63|297.53|301.45|297.35|15
1638760030000|2021-12-06 03:07:10|301.59|297.49|301.65|297.55|301.65|297.55|301.59|297.49|5
1638760040000|2021-12-06 03:07:20|301.58|297.48|301.58|297.48|301.59|297.49|301.58|297.48|3
1638760050000|2021-12-06 03:07:30|301.61|297.51|301.77|297.67|301.77|297.67|301.61|297.51|16
1638760060000|2021-12-06 03:07:40|301.75|297.65|301.63|297.53|301.98|297.88|301.63|297.53|14
1638760070000|2021-12-06 03:07:50|301.68|297.58|301.91|297.81|301.91|297.81|301.68|297.58|9
1638760080000|2021-12-06 03:08:00|301.82|297.72|301.89|297.79|301.94|297.84|301.61|297.51|19
1638760090000|2021-12-06 03:08:10|301.7|297.6|301.71|297.61|301.86|297.76|301.6|297.5|23
1638760100000|2021-12-06 03:08:20|301.72|297.62|301.7|297.6|301.79|297.69|301.47|297.37|16
1638760110000|2021-12-06 03:08:30|301.71|297.61|301.58|297.48|301.79|297.69|301.58|297.48|20
1638760120000|2021-12-06 03:08:40|301.64|297.54|301.79|297.69|301.8|297.7|301.64|297.54|3
1638760130000|2021-12-06 03:08:50|301.78|297.68|301.79|297.69|301.81|297.71|301.78|297.68|5
1638760140000|2021-12-06 03:09:00|301.76|297.66|301.28|297.18|301.76|297.66|301.28|297.18|19
1638760150000|2021-12-06 03:09:10|301.3|297.2|302.19|298.09|302.38|298.28|301.3|297.2|24
1638760160000|2021-12-06 03:09:20|302.16|298.06|302.03|297.93|302.17|298.07|301.96|297.86|23
1638760170000|2021-12-06 03:09:30|301.98|297.88|303.83|299.73|303.83|299.73|301.96|297.86|26
1638760180000|2021-12-06 03:09:40|303.82|299.72|303.66|299.56|304.2|300.1|303.3|299.2|30
1638760190000|2021-12-06 03:09:50|303.95|299.85|305.35|301.25|306.2|302.1|303.6|299.5|34
1638760200000|2021-12-06 03:10:00|305.34|301.24|306.14|302.04|306.21|302.11|305.25|301.15|34
1638760210000|2021-12-06 03:10:10|306.15|302.05|307.08|302.98|307.14|303.04|305.96|301.86|33
1638760220000|2021-12-06 03:10:20|307.16|303.06|308.18|304.08|308.21|304.11|307.07|302.97|31
1638760230000|2021-12-06 03:10:30|308.17|304.07|306.16|302.06|308.17|304.07|306.01|301.91|38
1638760240000|2021-12-06 03:10:40|306.12|302.02|305.25|301.15|306.12|302.02|305.21|301.11|37
1638760250000|2021-12-06 03:10:50|305.27|301.17|305.15|301.05|305.27|301.17|304.8|300.7|39
1638760260000|2021-12-06 03:11:00|305.2|301.1|305.01|300.91|305.29|301.19|304.78|300.68|34
1638760270000|2021-12-06 03:11:10|304.99|300.89|305.02|300.92|305.03|300.93|304.69|300.59|32
1638760280000|2021-12-06 03:11:20|305.01|300.91|304.18|300.08|305.01|300.91|304.14|300.04|36
1638760290000|2021-12-06 03:11:30|304.24|300.14|303.92|299.82|304.34|300.24|303.77|299.67|29
1638760300000|2021-12-06 03:11:40|303.94|299.84|303.94|299.84|304.18|300.08|303.7|299.6|26
1638760310000|2021-12-06 03:11:50|304.2|300.1|304.12|300.02|304.2|300.1|303.85|299.75|13
1638760320000|2021-12-06 03:12:00|303.87|299.77|304.07|299.97|304.31|300.21|303.64|299.54|30
1638760330000|2021-12-06 03:12:10|304.11|300.01|304.12|300.02|304.35|300.25|304.09|299.99|22
1638760340000|2021-12-06 03:12:20|304.16|300.06|304.55|300.45|304.55|300.45|304.1|300|23
1638760350000|2021-12-06 03:12:30|304.32|300.22|304.75|300.65|304.77|300.67|304.3|300.2|28
1638760360000|2021-12-06 03:12:40|304.72|300.62|304.41|300.31|304.77|300.67|304.41|300.31|14
1638760370000|2021-12-06 03:12:50|304.36|300.26|304.53|300.43|304.69|300.59|304.33|300.23|17
1638760380000|2021-12-06 03:13:00|304.51|300.41|304.41|300.31|304.68|300.58|304.41|300.31|5
1638760390000|2021-12-06 03:13:10|304.4|300.3|304.16|300.06|304.66|300.56|304.16|300.06|21
1638760400000|2021-12-06 03:13:20|304.15|300.05|304.07|299.97|304.17|300.07|304.07|299.97|12
1638760410000|2021-12-06 03:13:30|304.05|299.95|304.34|300.24|304.45|300.35|303.91|299.81|17
1638760420000|2021-12-06 03:13:40|304.38|300.28|304.44|300.34|304.44|300.34|304.17|300.07|23
1638760430000|2021-12-06 03:13:50|304.47|300.37|304.3|300.2|304.6|300.5|304.2|300.1|24
1638760440000|2021-12-06 03:14:00|304.28|300.18|304.3|300.2|304.3|300.2|304.08|299.98|17
1638760450000|2021-12-06 03:14:10|304.31|300.21|304.22|300.12|304.31|300.21|304.07|299.97|11
1638760460000|2021-12-06 03:14:20|304.11|300.01|303.95|299.85|304.29|300.19|303.82|299.72|20
1638760470000|2021-12-06 03:14:30|303.77|299.67|303.9|299.8|303.95|299.85|303.6|299.5|27
1638760480000|2021-12-06 03:14:40|303.88|299.78|303.87|299.77|303.99|299.89|303.7|299.6|25
1638760490000|2021-12-06 03:14:50|303.77|299.67|303.63|299.53|303.85|299.75|303.47|299.37|24
1638760500000|2021-12-06 03:15:00|303.68|299.58|303.89|299.79|303.89|299.79|303.66|299.56|21
1638760510000|2021-12-06 03:15:10|303.86|299.76|304.01|299.91|304.05|299.95|303.85|299.75|22
1638760520000|2021-12-06 03:15:20|304.05|299.95|304.05|299.95|304.22|300.12|303.89|299.79|20
1638760530000|2021-12-06 03:15:30|304.22|300.12|304.35|300.25|304.38|300.28|304.2|300.1|15
1638760540000|2021-12-06 03:15:40|304.41|300.31|304.54|300.44|304.56|300.46|304.33|300.23|25
1638760550000|2021-12-06 03:15:50|304.57|300.47|304.42|300.32|304.63|300.53|304.37|300.27|16
1638760560000|2021-12-06 03:16:00|304.43|300.33|304.61|300.51|304.63|300.53|304.36|300.26|27
1638760570000|2021-12-06 03:16:10|304.49|300.39|304.55|300.45|304.63|300.53|304.45|300.35|13
1638760580000|2021-12-06 03:16:20|304.5|300.4|304.02|299.92|304.54|300.44|303.88|299.78|27
1638760590000|2021-12-06 03:16:30|304.05|299.95|304.09|299.99|304.26|300.16|303.87|299.77|26
1638760600000|2021-12-06 03:16:40|304.2|300.1|304.38|300.28|304.38|300.28|304|299.9|22
1638760610000|2021-12-06 03:16:50|304.2|300.1|304.27|300.17|304.3|300.2|304.15|300.05|21
1638760620000|2021-12-06 03:17:00|304.25|300.15|304.44|300.34|304.44|300.34|304.1|300|28
1638760630000|2021-12-06 03:17:10|304.45|300.35|304.24|300.14|304.45|300.35|304.18|300.08|16
1638760640000|2021-12-06 03:17:20|304.25|300.15|304.23|300.13|304.28|300.18|304.16|300.06|9
1638760650000|2021-12-06 03:17:30|304.21|300.11|304.19|300.09|304.22|300.12|304.04|299.94|16
1638760660000|2021-12-06 03:17:40|304.2|300.1|304.26|300.16|304.28|300.18|304.1|300|13
1638760670000|2021-12-06 03:17:50|304.25|300.15|304.31|300.21|304.32|300.22|304.15|300.05|12
1638760680000|2021-12-06 03:18:00|304.29|300.19|304.39|300.29|304.52|300.42|304.21|300.11|13
1638760690000|2021-12-06 03:18:10|304.36|300.26|304.19|300.09|304.39|300.29|304.08|299.98|17
1638760700000|2021-12-06 03:18:20|304.2|300.1|304.14|300.04|304.3|300.2|304.11|300.01|16
1638760710000|2021-12-06 03:18:30|304.01|299.91|304.12|300.02|304.12|300.02|303.98|299.88|12
1638760720000|2021-12-06 03:18:40|304.09|299.99|304.13|300.03|304.13|300.03|304.05|299.95|4
1638760730000|2021-12-06 03:18:50|304.36|300.26|304.37|300.27|304.37|300.27|304.14|300.04|14
1638760740000|2021-12-06 03:19:00|304.35|300.25|304.07|299.97|304.35|300.25|303.92|299.82|20
1638760750000|2021-12-06 03:19:10|304.03|299.93|303.47|299.37|304.03|299.93|303.47|299.37|20
1638760760000|2021-12-06 03:19:20|303.61|299.51|303.48|299.38|303.82|299.72|303.48|299.38|21
1638760770000|2021-12-06 03:19:30|303.46|299.36|303.2|299.1|303.58|299.48|303.2|299.1|19
1638760780000|2021-12-06 03:19:40|303.35|299.25|303.38|299.28|303.38|299.28|303.08|298.98|20
1638760790000|2021-12-06 03:19:50|303.37|299.27|303.19|299.09|303.39|299.29|303.18|299.08|14
1638760800000|2021-12-06 03:20:00|303.1|299|303.31|299.21|303.35|299.25|303.1|299|16
1638760810000|2021-12-06 03:20:10|303.3|299.2|303.33|299.23|303.52|299.42|303.3|299.2|15
1638760820000|2021-12-06 03:20:20|303.37|299.27|303.41|299.31|303.51|299.41|303.21|299.11|16
1638760830000|2021-12-06 03:20:30|303.45|299.35|303.7|299.6|303.7|299.6|303.42|299.32|12
1638760840000|2021-12-06 03:20:40|303.71|299.61|303.61|299.51|303.71|299.61|303.52|299.42|19
1638760850000|2021-12-06 03:20:50|303.62|299.52|303.63|299.53|303.78|299.68|303.5|299.4|12
1638760860000|2021-12-06 03:21:00|303.73|299.63|303.82|299.72|303.82|299.72|303.64|299.54|13
1638760870000|2021-12-06 03:21:10|303.76|299.66|303.78|299.68|303.82|299.72|303.58|299.48|14
1638760880000|2021-12-06 03:21:20|303.58|299.48|303.47|299.37|303.78|299.68|303.42|299.32|14
1638760890000|2021-12-06 03:21:30|303.34|299.24|303.71|299.61|303.73|299.63|303.34|299.24|20
1638760900000|2021-12-06 03:21:40|303.63|299.53|303.64|299.54|303.64|299.54|303.61|299.51|5
1638760910000|2021-12-06 03:21:50|303.63|299.53|303.65|299.55|303.66|299.56|303.63|299.53|6
1638760920000|2021-12-06 03:22:00|303.64|299.54|303.71|299.61|303.71|299.61|303.64|299.54|8
1638760930000|2021-12-06 03:22:10|303.74|299.64|304.24|300.14|304.24|300.14|303.74|299.64|19
1638760940000|2021-12-06 03:22:20|304.22|300.12|304.29|300.19|304.39|300.29|304.22|300.12|13
1638760950000|2021-12-06 03:22:30|304.28|300.18|304.2|300.1|304.38|300.28|304.2|300.1|22
1638760960000|2021-12-06 03:22:40|304.23|300.13|304.2|300.1|304.33|300.23|304.2|300.1|11
1638760970000|2021-12-06 03:22:50|304.23|300.13|304.56|300.46|304.56|300.46|304.23|300.13|13
1638760980000|2021-12-06 03:23:00|304.53|300.43|304.47|300.37|304.53|300.43|304.3|300.2|18
1638760990000|2021-12-06 03:23:10|304.26|300.16|304.36|300.26|304.36|300.26|304.21|300.11|10
1638761000000|2021-12-06 03:23:20|304.37|300.27|304.36|300.26|304.37|300.27|304.36|300.26|2
1638761010000|2021-12-06 03:23:30|304.37|300.27|304.37|300.27|304.37|300.27|304.37|300.27|1
1638761020000|2021-12-06 03:23:40|304.38|300.28|304.93|300.83|304.94|300.84|304.37|300.27|21
1638761030000|2021-12-06 03:23:50|304.91|300.81|305.28|301.18|305.28|301.18|304.89|300.79|14
1638761040000|2021-12-06 03:24:00|305.33|301.23|305.87|301.77|305.87|301.77|305.28|301.18|21
1638761050000|2021-12-06 03:24:10|305.86|301.76|305.74|301.64|305.91|301.81|305.61|301.51|23
1638761060000|2021-12-06 03:24:20|305.69|301.59|305.56|301.46|305.72|301.62|305.48|301.38|22
1638761070000|2021-12-06 03:24:30|305.7|301.6|305.46|301.36|305.7|301.6|305.4|301.3|24
1638761080000|2021-12-06 03:24:40|305.55|301.45|305.56|301.46|305.61|301.51|305.34|301.24|16
1638761090000|2021-12-06 03:24:50|305.37|301.27|305.27|301.17|305.6|301.5|305.21|301.11|10
1638761100000|2021-12-06 03:25:00|305.39|301.29|305.36|301.26|305.48|301.38|305.36|301.26|8
1638761110000|2021-12-06 03:25:10|305.37|301.27|305.47|301.37|305.5|301.4|305.31|301.21|16
1638761120000|2021-12-06 03:25:20|305.53|301.43|305.76|301.66|305.8|301.7|305.43|301.33|25
1638761130000|2021-12-06 03:25:30|305.75|301.65|305.44|301.34|305.77|301.67|305.44|301.34|18
1638761140000|2021-12-06 03:25:40|305.45|301.35|305.58|301.48|305.58|301.48|305.39|301.29|18
1638761150000|2021-12-06 03:25:50|305.61|301.51|305.57|301.47|305.68|301.58|305.52|301.42|19
1638761160000|2021-12-06 03:26:00|305.6|301.5|305.59|301.49|305.7|301.6|305.54|301.44|22
1638761170000|2021-12-06 03:26:10|305.63|301.53|305.67|301.57|305.67|301.57|305.53|301.43|22
1638761180000|2021-12-06 03:26:20|305.65|301.55|305.83|301.73|305.9|301.8|305.65|301.55|25
1638761190000|2021-12-06 03:26:30|305.77|301.67|305.73|301.63|305.79|301.69|305.63|301.53|18
1638761200000|2021-12-06 03:26:40|305.72|301.62|305.62|301.52|305.78|301.68|305.55|301.45|24
1638761210000|2021-12-06 03:26:50|305.59|301.49|305.8|301.7|305.95|301.85|305.58|301.48|25
1638761220000|2021-12-06 03:27:00|305.77|301.67|305.83|301.73|305.98|301.88|305.77|301.67|20
1638761230000|2021-12-06 03:27:10|305.98|301.88|305.78|301.68|305.98|301.88|305.75|301.65|11
1638761240000|2021-12-06 03:27:20|305.88|301.78|305.67|301.57|305.88|301.78|305.64|301.54|12
1638761250000|2021-12-06 03:27:30|305.65|301.55|305.52|301.42|305.66|301.56|305.46|301.36|16
1638761260000|2021-12-06 03:27:40|305.48|301.38|305.49|301.39|305.55|301.45|305.45|301.35|16
1638761270000|2021-12-06 03:27:50|305.48|301.38|305.26|301.16|305.49|301.39|305.22|301.12|23
1638761280000|2021-12-06 03:28:00|305.32|301.22|305.24|301.14|305.35|301.25|305.18|301.08|12
1638761290000|2021-12-06 03:28:10|305.22|301.12|305.31|301.21|305.48|301.38|305.17|301.07|12
1638761300000|2021-12-06 03:28:20|305.29|301.19|305.27|301.17|305.36|301.26|305.27|301.17|8
1638761310000|2021-12-06 03:28:30|305.28|301.18|305.1|301|305.29|301.19|305.1|301|14
1638761320000|2021-12-06 03:28:40|305.08|300.98|305.06|300.96|305.13|301.03|304.89|300.79|17
1638761330000|2021-12-06 03:28:50|304.94|300.84|305.01|300.91|305.01|300.91|304.75|300.65|14
1638761340000|2021-12-06 03:29:00|305.02|300.92|304.93|300.83|305.02|300.92|304.83|300.73|11
1638761350000|2021-12-06 03:29:10|304.91|300.81|304.94|300.84|305.1|301|304.91|300.81|9
1638761360000|2021-12-06 03:29:20|304.93|300.83|304.81|300.71|304.96|300.86|304.81|300.71|6
1638761370000|2021-12-06 03:29:30|304.85|300.75|304.91|300.81|305.09|300.99|304.85|300.75|17
1638761380000|2021-12-06 03:29:40|304.94|300.84|304.85|300.75|304.94|300.84|304.81|300.71|12
1638761390000|2021-12-06 03:29:50|304.87|300.77|304.69|300.59|304.88|300.78|304.64|300.54|14
1638761400000|2021-12-06 03:30:00|304.64|300.54|304.51|300.41|304.76|300.66|304.47|300.37|15
1638761410000|2021-12-06 03:30:10|304.53|300.43|304.58|300.48|304.68|300.58|304.39|300.29|13
1638761420000|2021-12-06 03:30:20|304.57|300.47|304.43|300.33|304.6|300.5|304.37|300.27|8
1638761430000|2021-12-06 03:30:30|304.42|300.32|304.43|300.33|304.55|300.45|304.42|300.32|5
1638761440000|2021-12-06 03:30:40|304.57|300.47|304.67|300.57|304.67|300.57|304.47|300.37|20
1638761450000|2021-12-06 03:30:50|304.63|300.53|304.64|300.54|304.67|300.57|304.52|300.42|11
1638761460000|2021-12-06 03:31:00|304.53|300.43|304.59|300.49|304.7|300.6|304.51|300.41|20
1638761470000|2021-12-06 03:31:10|304.63|300.53|304.63|300.53|304.68|300.58|304.54|300.44|18
1638761480000|2021-12-06 03:31:20|304.79|300.69|304.61|300.51|304.79|300.69|304.39|300.29|18
1638761490000|2021-12-06 03:31:30|304.57|300.47|304.41|300.31|304.61|300.51|304.4|300.3|12
1638761500000|2021-12-06 03:31:40|304.39|300.29|304.46|300.36|304.46|300.36|304.38|300.28|10
1638761510000|2021-12-06 03:31:50|304.47|300.37|304.27|300.17|304.56|300.46|304.18|300.08|21
1638761520000|2021-12-06 03:32:00|304.25|300.15|304.13|300.03|304.39|300.29|304.13|300.03|11
1638761530000|2021-12-06 03:32:10|304.15|300.05|304.33|300.23|304.37|300.27|304.15|300.05|10
1638761540000|2021-12-06 03:32:20|304.36|300.26|304.27|300.17|304.38|300.28|304.08|299.98|18
1638761550000|2021-12-06 03:32:30|304.19|300.09|304.2|300.1|304.32|300.22|304.19|300.09|12
1638761560000|2021-12-06 03:32:40|304.21|300.11|304.38|300.28|304.52|300.42|304.2|300.1|14
1638761570000|2021-12-06 03:32:50|304.34|300.24|304.35|300.25|304.46|300.36|304.26|300.16|9
1638761580000|2021-12-06 03:33:00|304.37|300.27|304.45|300.35|304.6|300.5|304.3|300.2|13
1638761590000|2021-12-06 03:33:10|304.41|300.31|304.62|300.52|304.62|300.52|304.38|300.28|13
1638761600000|2021-12-06 03:33:20|304.6|300.5|304.84|300.74|304.84|300.74|304.6|300.5|11
1638761610000|2021-12-06 03:33:30|304.82|300.72|304.67|300.57|304.82|300.72|304.65|300.55|7
1638761620000|2021-12-06 03:33:40|304.7|300.6|304.73|300.63|304.73|300.63|304.67|300.57|7
1638761630000|2021-12-06 03:33:50|304.94|300.84|304.99|300.89|305.09|300.99|304.9|300.8|6
1638761640000|2021-12-06 03:34:00|304.93|300.83|304.65|300.55|304.93|300.83|304.62|300.52|15
1638761650000|2021-12-06 03:34:10|304.69|300.59|304.44|300.34|304.7|300.6|304.36|300.26|18
1638761660000|2021-12-06 03:34:20|304.43|300.33|304.52|300.42|304.53|300.43|304.38|300.28|12
1638761670000|2021-12-06 03:34:30|304.49|300.39|304.47|300.37|304.49|300.39|304.33|300.23|12
1638761680000|2021-12-06 03:34:40|304.48|300.38|304.26|300.16|304.49|300.39|304.11|300.01|25
1638761690000|2021-12-06 03:34:50|304.25|300.15|304.23|300.13|304.31|300.21|304.11|300.01|6
1638761700000|2021-12-06 03:35:00|304|299.9|304.14|300.04|304.14|300.04|303.94|299.84|15
1638761710000|2021-12-06 03:35:10|304.15|300.05|303.81|299.71|304.15|300.05|303.81|299.71|13
1638761720000|2021-12-06 03:35:20|303.8|299.7|304.21|300.11|304.22|300.12|303.8|299.7|17
1638761730000|2021-12-06 03:35:30|304.17|300.07|304.14|300.04|304.25|300.15|303.9|299.8|16
1638761740000|2021-12-06 03:35:40|304.11|300.01|304.13|300.03|304.47|300.37|304.11|300.01|10
1638761750000|2021-12-06 03:35:50|304.23|300.13|304.43|300.33|304.44|300.34|304.13|300.03|14
1638761760000|2021-12-06 03:36:00|304.42|300.32|304.26|300.16|304.42|300.32|304.1|300|26
1638761770000|2021-12-06 03:36:10|304.18|300.08|304.05|299.95|304.23|300.13|303.9|299.8|16
1638761780000|2021-12-06 03:36:20|304.03|299.93|304.05|299.95|304.05|299.95|303.98|299.88|8
1638761790000|2021-12-06 03:36:30|304.04|299.94|304.22|300.12|304.22|300.12|303.93|299.83|12
1638761800000|2021-12-06 03:36:40|304.24|300.14|304.21|300.11|304.24|300.14|304.08|299.98|16
1638761810000|2021-12-06 03:36:50|304.1|300|304.23|300.13|304.42|300.32|304.1|300|21
1638761820000|2021-12-06 03:37:00|304.13|300.03|304.19|300.09|304.28|300.18|304.1|300|16
1638761830000|2021-12-06 03:37:10|304.22|300.12|304.31|300.21|304.31|300.21|304.11|300.01|4
1638761840000|2021-12-06 03:37:20|304.5|300.4|304.41|300.31|304.58|300.48|304.3|300.2|17
1638761860000|2021-12-06 03:37:40|304.43|300.33|304.43|300.33|304.43|300.33|304.43|300.33|1
1638761870000|2021-12-06 03:37:50|304.52|300.42|304.54|300.44|304.54|300.44|304.49|300.39|4
1638761880000|2021-12-06 03:38:00|304.71|300.61|304.49|300.39|304.71|300.61|304.36|300.26|8
1638761890000|2021-12-06 03:38:10|304.44|300.34|304.49|300.39|304.54|300.44|304.44|300.34|7
1638761900000|2021-12-06 03:38:20|304.55|300.45|304.57|300.47|304.61|300.51|304.55|300.45|8
1638761910000|2021-12-06 03:38:30|304.56|300.46|304.55|300.45|304.58|300.48|304.49|300.39|8
1638761920000|2021-12-06 03:38:40|304.62|300.52|304.7|300.6|304.73|300.63|304.52|300.42|11
1638761930000|2021-12-06 03:38:50|304.75|300.65|305.02|300.92|305.02|300.92|304.72|300.62|4
1638761940000|2021-12-06 03:39:00|305.01|300.91|304.96|300.86|305.03|300.93|304.81|300.71|20
1638761950000|2021-12-06 03:39:10|304.93|300.83|304.65|300.55|304.93|300.83|304.65|300.55|16
1638761960000|2021-12-06 03:39:20|304.79|300.69|304.61|300.51|304.79|300.69|304.48|300.38|13
1638761970000|2021-12-06 03:39:30|304.57|300.47|304.57|300.47|304.57|300.47|304.46|300.36|18
1638761980000|2021-12-06 03:39:40|304.56|300.46|304.55|300.45|304.56|300.46|304.44|300.34|8
1638761990000|2021-12-06 03:39:50|304.56|300.46|304.63|300.53|304.71|300.61|304.49|300.39|16
1638762000000|2021-12-06 03:40:00|304.34|300.24|304.5|300.4|304.68|300.58|304.34|300.24|6
1638762010000|2021-12-06 03:40:10|304.72|300.62|305.85|301.75|305.85|301.75|304.4|300.3|23
1638762020000|2021-12-06 03:40:20|305.67|301.57|305.9|301.8|305.98|301.88|305.5|301.4|29
1638762030000|2021-12-06 03:40:30|305.91|301.81|305.65|301.55|305.91|301.81|305.65|301.55|25
1638762040000|2021-12-06 03:40:40|305.67|301.57|305.55|301.45|305.69|301.59|305.48|301.38|14
1638762050000|2021-12-06 03:40:50|305.54|301.44|305.53|301.43|305.57|301.47|305.39|301.29|12
1638762060000|2021-12-06 03:41:00|305.55|301.45|305.39|301.29|305.55|301.45|305.3|301.2|11
1638762070000|2021-12-06 03:41:10|305.49|301.39|305.43|301.33|305.56|301.46|305.36|301.26|17
1638762080000|2021-12-06 03:41:20|305.38|301.28|305.44|301.34|305.45|301.35|305.38|301.28|8
1638762090000|2021-12-06 03:41:30|305.28|301.18|305.39|301.29|305.41|301.31|305.28|301.18|4
1638762100000|2021-12-06 03:41:40|305.57|301.47|305.35|301.25|305.57|301.47|305.34|301.24|7
1638762110000|2021-12-06 03:41:50|305.25|301.15|305.52|301.42|305.53|301.43|305.22|301.12|15
1638762120000|2021-12-06 03:42:00|305.57|301.47|305.33|301.23|305.57|301.47|305.15|301.05|18
1638762130000|2021-12-06 03:42:10|305.31|301.21|304.94|300.84|305.31|301.21|304.91|300.81|16
1638762140000|2021-12-06 03:42:20|304.96|300.86|304.93|300.83|304.97|300.87|304.93|300.83|4
1638762150000|2021-12-06 03:42:30|304.91|300.81|305.08|300.98|305.11|301.01|304.79|300.69|16
1638762160000|2021-12-06 03:42:40|304.9|300.8|304.9|300.8|304.98|300.88|304.89|300.79|6
1638762170000|2021-12-06 03:42:50|304.98|300.88|305.04|300.94|305.15|301.05|304.9|300.8|9
1638762180000|2021-12-06 03:43:00|305.01|300.91|305.18|301.08|305.18|301.08|305.01|300.91|9
1638762190000|2021-12-06 03:43:10|305.12|301.02|305.24|301.14|305.32|301.22|305.12|301.02|9
1638762200000|2021-12-06 03:43:20|305.34|301.24|305.45|301.35|305.45|301.35|305.22|301.12|14
1638762210000|2021-12-06 03:43:30|305.43|301.33|305.37|301.27|305.45|301.35|305.37|301.27|10
1638762220000|2021-12-06 03:43:40|305.25|301.15|305.16|301.06|305.57|301.47|305.1|301|18
1638762230000|2021-12-06 03:43:50|305.1|301|305|300.9|305.17|301.07|305|300.9|21
1638762240000|2021-12-06 03:44:00|305.13|301.03|304.88|300.78|305.17|301.07|304.82|300.72|23
1638762250000|2021-12-06 03:44:10|304.84|300.74|304.64|300.54|305.12|301.02|304.64|300.54|24
1638762260000|2021-12-06 03:44:20|304.77|300.67|304.8|300.7|304.93|300.83|304.72|300.62|19
1638762270000|2021-12-06 03:44:30|304.65|300.55|304.84|300.74|305.01|300.91|304.63|300.53|23
1638762280000|2021-12-06 03:44:40|304.79|300.69|304.81|300.71|304.84|300.74|304.71|300.61|15
1638762290000|2021-12-06 03:44:50|304.76|300.66|304.89|300.79|304.89|300.79|304.74|300.64|21
1638762300000|2021-12-06 03:45:00|304.9|300.8|305.35|301.25|305.35|301.25|304.82|300.72|25
1638762310000|2021-12-06 03:45:10|305.26|301.16|307.43|303.33|307.72|303.62|305.26|301.16|34
1638762320000|2021-12-06 03:45:20|307.56|303.46|308.19|304.09|308.32|304.22|307.53|303.43|34
1638762330000|2021-12-06 03:45:30|308.31|304.21|312.6|308.5|312.6|308.5|308.29|304.19|40
1638762340000|2021-12-06 03:45:40|312.7|308.6|311.62|307.52|314.08|309.98|311.62|307.52|35
1638762350000|2021-12-06 03:45:50|311.61|307.51|309.81|305.71|311.62|307.52|309.81|305.71|36
1638762360000|2021-12-06 03:46:00|309.78|305.68|308.63|304.53|309.92|305.82|307.95|303.85|38
1638762370000|2021-12-06 03:46:10|308.6|304.5|309.53|305.43|309.57|305.47|308.37|304.27|36
1638762380000|2021-12-06 03:46:20|309.73|305.63|310.24|306.14|310.32|306.22|309.44|305.34|37
1638762390000|2021-12-06 03:46:30|310.12|306.02|312.5|308.4|312.5|308.4|309.92|305.82|33
1638762400000|2021-12-06 03:46:40|312.55|308.45|312.44|308.34|312.77|308.67|312.03|307.93|38
1638762410000|2021-12-06 03:46:50|312.43|308.33|312.15|308.05|312.72|308.62|311.9|307.8|36
1638762420000|2021-12-06 03:47:00|311.92|307.82|311.81|307.71|311.95|307.85|311.72|307.62|33
1638762430000|2021-12-06 03:47:10|311.82|307.72|311.74|307.64|312.19|308.09|311.72|307.62|32
1638762440000|2021-12-06 03:47:20|311.81|307.71|311.68|307.58|311.91|307.81|311.41|307.31|31
1638762450000|2021-12-06 03:47:30|311.69|307.59|311.44|307.34|312.02|307.92|311.4|307.3|27
1638762460000|2021-12-06 03:47:40|311.46|307.36|311.34|307.24|311.53|307.43|311.23|307.13|32
1638762470000|2021-12-06 03:47:50|311.38|307.28|310.9|306.8|311.38|307.28|310.9|306.8|24
1638762480000|2021-12-06 03:48:00|311.14|307.04|311.01|306.91|311.36|307.26|310.85|306.75|31
1638762490000|2021-12-06 03:48:10|311.07|306.97|311.52|307.42|311.62|307.52|310.77|306.67|34
1638762500000|2021-12-06 03:48:20|311.64|307.54|312.11|308.01|312.25|308.15|311.47|307.37|34
1638762510000|2021-12-06 03:48:30|312.02|307.92|311.85|307.75|312.14|308.04|311.54|307.44|30
1638762520000|2021-12-06 03:48:40|311.87|307.77|311.73|307.63|312.04|307.94|311.62|307.52|33
1638762530000|2021-12-06 03:48:50|311.71|307.61|311.58|307.48|311.71|307.61|311.47|307.37|28
1638762540000|2021-12-06 03:49:00|311.61|307.51|312.63|308.53|312.63|308.53|311.39|307.29|32
1638762550000|2021-12-06 03:49:10|312.7|308.6|313|308.9|313.01|308.91|312.54|308.44|31
1638762560000|2021-12-06 03:49:20|312.93|308.83|312.52|308.42|313.08|308.98|312.52|308.42|30
1638762570000|2021-12-06 03:49:30|312.55|308.45|312.64|308.54|312.82|308.72|312.35|308.25|34
1638762580000|2021-12-06 03:49:40|312.49|308.39|311.77|307.67|312.49|308.39|311.4|307.3|33
1638762590000|2021-12-06 03:49:50|311.73|307.63|312.04|307.94|312.2|308.1|311.73|307.63|22
1638762600000|2021-12-06 03:50:00|312.07|307.97|311.64|307.54|312.07|307.97|311.64|307.54|30
1638762610000|2021-12-06 03:50:10|311.62|307.52|311.72|307.62|311.75|307.65|311.55|307.45|31
1638762620000|2021-12-06 03:50:20|311.69|307.59|311.62|307.52|311.77|307.67|311.32|307.22|30
1638762630000|2021-12-06 03:50:30|311.63|307.53|311.83|307.73|311.83|307.73|311.55|307.45|25
1638762640000|2021-12-06 03:50:40|311.88|307.78|311.89|307.79|312.18|308.08|311.74|307.64|24
1638762650000|2021-12-06 03:50:50|311.85|307.75|311.59|307.49|311.86|307.76|311.59|307.49|18
1638762660000|2021-12-06 03:51:00|311.61|307.51|311.84|307.74|311.99|307.89|311.56|307.46|35
1638762670000|2021-12-06 03:51:10|311.75|307.65|311.54|307.44|311.76|307.66|311.45|307.35|30
1638762680000|2021-12-06 03:51:20|311.55|307.45|311.34|307.24|311.55|307.45|311.34|307.24|13
1638762690000|2021-12-06 03:51:30|311.33|307.23|310.88|306.78|311.33|307.23|310.88|306.78|21
1638762700000|2021-12-06 03:51:40|310.87|306.77|311.16|307.06|311.16|307.06|310.69|306.59|25
1638762710000|2021-12-06 03:51:50|311.13|307.03|310.88|306.78|311.26|307.16|310.86|306.76|28
1638762720000|2021-12-06 03:52:00|310.9|306.8|311.13|307.03|311.13|307.03|310.7|306.6|22
1638762730000|2021-12-06 03:52:10|311.15|307.05|310.98|306.88|311.15|307.05|310.93|306.83|13
1638762740000|2021-12-06 03:52:20|310.99|306.89|311.14|307.04|311.32|307.22|310.98|306.88|28
1638762750000|2021-12-06 03:52:30|311.22|307.12|310.88|306.78|311.22|307.12|310.88|306.78|20
1638762760000|2021-12-06 03:52:40|310.87|306.77|310.94|306.84|311.1|307|310.83|306.73|10
1638762770000|2021-12-06 03:52:50|310.92|306.82|310.77|306.67|311.05|306.95|310.77|306.67|11
1638762780000|2021-12-06 03:53:00|310.72|306.62|310.64|306.54|310.96|306.86|310.44|306.34|34
1638762790000|2021-12-06 03:53:10|310.61|306.51|310.9|306.8|311.02|306.92|310.52|306.42|20
1638762800000|2021-12-06 03:53:20|310.95|306.85|310.73|306.63|311.16|307.06|310.73|306.63|28
1638762810000|2021-12-06 03:53:30|310.86|306.76|310.81|306.71|310.89|306.79|310.8|306.7|7
1638762820000|2021-12-06 03:53:40|311.01|306.91|310.85|306.75|311.05|306.95|310.74|306.64|14
1638762830000|2021-12-06 03:53:50|310.89|306.79|310.92|306.82|310.97|306.87|310.87|306.77|12
1638762840000|2021-12-06 03:54:00|310.93|306.83|310.99|306.89|311.12|307.02|310.77|306.67|12
1638762850000|2021-12-06 03:54:10|311.04|306.94|311.06|306.96|311.47|307.37|310.98|306.88|32
1638762860000|2021-12-06 03:54:20|311.11|307.01|310.81|306.71|311.19|307.09|310.81|306.71|32
1638762870000|2021-12-06 03:54:30|310.76|306.66|310.68|306.58|310.9|306.8|310.37|306.27|31
1638762880000|2021-12-06 03:54:40|310.7|306.6|310.68|306.58|310.82|306.72|310.59|306.49|31
1638762890000|2021-12-06 03:54:50|310.72|306.62|310.62|306.52|310.8|306.7|310.62|306.52|23
1638762900000|2021-12-06 03:55:00|310.6|306.5|310.87|306.77|310.94|306.84|310.47|306.37|21
1638762910000|2021-12-06 03:55:10|310.9|306.8|311.05|306.95|311.21|307.11|310.8|306.7|18
1638762920000|2021-12-06 03:55:20|311.07|306.97|311.12|307.02|311.21|307.11|311.04|306.94|12
1638762930000|2021-12-06 03:55:30|311.19|307.09|311.28|307.18|311.29|307.19|311.1|307|19
1638762940000|2021-12-06 03:55:40|311.27|307.17|311.17|307.07|311.27|307.17|310.99|306.89|19
1638762950000|2021-12-06 03:55:50|311.16|307.06|311.21|307.11|311.31|307.21|311.05|306.95|17
1638762960000|2021-12-06 03:56:00|311.2|307.1|311.23|307.13|311.41|307.31|311.19|307.09|12
1638762970000|2021-12-06 03:56:10|311.18|307.08|311.11|307.01|311.29|307.19|311.1|307|16
1638762980000|2021-12-06 03:56:20|311.1|307|311.27|307.17|311.27|307.17|310.94|306.84|15
1638762990000|2021-12-06 03:56:30|311.28|307.18|311.39|307.29|311.47|307.37|311.14|307.04|15
1638763000000|2021-12-06 03:56:40|311.4|307.3|311.39|307.29|311.48|307.38|311.34|307.24|16
1638763010000|2021-12-06 03:56:50|311.41|307.31|311.24|307.14|311.41|307.31|311.23|307.13|7
1638763020000|2021-12-06 03:57:00|311.21|307.11|311.2|307.1|311.3|307.2|311|306.9|25
1638763030000|2021-12-06 03:57:10|311.22|307.12|311.13|307.03|311.28|307.18|310.73|306.63|19
1638763040000|2021-12-06 03:57:20|311.1|307|310.82|306.72|311.1|307|310.82|306.72|9
1638763050000|2021-12-06 03:57:30|310.87|306.77|310.35|306.25|310.87|306.77|310.35|306.25|25
1638763060000|2021-12-06 03:57:40|310.34|306.24|310.18|306.08|310.4|306.3|310.13|306.03|33
1638763070000|2021-12-06 03:57:50|310.17|306.07|309.94|305.84|310.34|306.24|309.94|305.84|26
1638763080000|2021-12-06 03:58:00|309.99|305.89|310.09|305.99|310.21|306.11|309.99|305.89|20
1638763090000|2021-12-06 03:58:10|310.05|305.95|310.16|306.06|310.2|306.1|310.05|305.95|10
1638763100000|2021-12-06 03:58:20|310.15|306.05|310.01|305.91|310.18|306.08|310.01|305.91|14
1638763110000|2021-12-06 03:58:30|310.07|305.97|310.23|306.13|310.35|306.25|309.98|305.88|28
1638763120000|2021-12-06 03:58:40|310.19|306.09|310.11|306.01|310.28|306.18|310.06|305.96|14
1638763130000|2021-12-06 03:58:50|310.12|306.02|310.14|306.04|310.24|306.14|310.12|306.02|10
1638763140000|2021-12-06 03:59:00|310.13|306.03|310.05|305.95|310.21|306.11|310.03|305.93|17
1638763150000|2021-12-06 03:59:10|310.03|305.93|310.08|305.98|310.34|306.24|310|305.9|24
1638763160000|2021-12-06 03:59:20|310.12|306.02|309.93|305.83|310.14|306.04|309.88|305.78|21
1638763170000|2021-12-06 03:59:30|309.92|305.82|310|305.9|310.18|306.08|309.79|305.69|12
1638763180000|2021-12-06 03:59:40|309.99|305.89|309.77|305.67|310.15|306.05|309.77|305.67|11
1638763190000|2021-12-06 03:59:50|309.84|305.74|310.16|306.06|310.16|306.06|309.81|305.71|9
1638763200000|2021-12-06 04:00:00|310.15|306.05|310.43|306.33|310.5|306.4|309.97|305.87|21
1638763210000|2021-12-06 04:00:10|310.45|306.35|310.26|306.16|310.45|306.35|310.08|305.98|15
1638763220000|2021-12-06 04:00:20|310.24|306.14|311|306.9|311|306.9|310.19|306.09|24
1638763230000|2021-12-06 04:00:30|310.99|306.89|310.84|306.74|310.99|306.89|310.79|306.69|19
1638763240000|2021-12-06 04:00:40|310.87|306.77|310.84|306.74|311|306.9|310.75|306.65|17
1638763250000|2021-12-06 04:00:50|310.79|306.69|310.99|306.89|310.99|306.89|310.79|306.69|13
1638763260000|2021-12-06 04:01:00|311|306.9|310.99|306.89|311.01|306.91|310.87|306.77|9
1638763270000|2021-12-06 04:01:10|311.03|306.93|311.04|306.94|311.06|306.96|310.95|306.85|16
1638763280000|2021-12-06 04:01:20|311.07|306.97|310.79|306.69|311.08|306.98|310.79|306.69|12
1638763290000|2021-12-06 04:01:30|310.83|306.73|310.73|306.63|310.83|306.73|310.73|306.63|14
1638763300000|2021-12-06 04:01:40|310.75|306.65|310.52|306.42|310.75|306.65|310.51|306.41|14
1638763310000|2021-12-06 04:01:50|310.5|306.4|310.16|306.06|310.69|306.59|310.1|306|19
1638763320000|2021-12-06 04:02:00|310.19|306.09|310.14|306.04|310.43|306.33|310.14|306.04|17
1638763330000|2021-12-06 04:02:10|310.16|306.06|309.51|305.41|310.18|306.08|309.22|305.12|28
1638763340000|2021-12-06 04:02:20|309.45|305.35|309.74|305.64|309.88|305.78|309.45|305.35|27
1638763350000|2021-12-06 04:02:30|309.76|305.66|310|305.9|310.08|305.98|309.75|305.65|25
1638763360000|2021-12-06 04:02:40|309.87|305.77|310.05|305.95|310.31|306.21|309.87|305.77|23
1638763370000|2021-12-06 04:02:50|310|305.9|309.99|305.89|310.1|306|309.99|305.89|15
1638763380000|2021-12-06 04:03:00|310.05|305.95|310.29|306.19|310.47|306.37|309.96|305.86|16
1638763390000|2021-12-06 04:03:10|310.51|306.41|310.33|306.23|310.54|306.44|310.31|306.21|29
1638763400000|2021-12-06 04:03:20|310.47|306.37|310.35|306.25|310.47|306.37|310.29|306.19|12
1638763410000|2021-12-06 04:03:30|310.36|306.26|310.05|305.95|310.36|306.26|309.93|305.83|25
1638763420000|2021-12-06 04:03:40|310.03|305.93|310.02|305.92|310.19|306.09|309.9|305.8|17
1638763430000|2021-12-06 04:03:50|310.03|305.93|310.12|306.02|310.17|306.07|310|305.9|15
1638763440000|2021-12-06 04:04:00|310.14|306.04|310.26|306.16|310.26|306.16|310.11|306.01|12
1638763450000|2021-12-06 04:04:10|310.27|306.17|310.28|306.18|310.33|306.23|310.19|306.09|22
1638763460000|2021-12-06 04:04:20|310.29|306.19|310.7|306.6|310.71|306.61|310.27|306.17|25
1638763470000|2021-12-06 04:04:30|310.69|306.59|310.38|306.28|310.7|306.6|310.38|306.28|8
1638763480000|2021-12-06 04:04:40|310.41|306.31|310.31|306.21|310.56|306.46|310.29|306.19|14
1638763490000|2021-12-06 04:04:50|310.34|306.24|310.39|306.29|310.62|306.52|310.34|306.24|16
1638763500000|2021-12-06 04:05:00|310.4|306.3|310.33|306.23|310.52|306.42|310.33|306.23|20
1638763510000|2021-12-06 04:05:10|310.35|306.25|310.43|306.33|310.43|306.33|310.23|306.13|15
1638763520000|2021-12-06 04:05:20|310.41|306.31|310.45|306.35|310.46|306.36|310.37|306.27|13
1638763530000|2021-12-06 04:05:30|310.5|306.4|310.52|306.42|310.72|306.62|310.49|306.39|31
1638763540000|2021-12-06 04:05:40|310.53|306.43|310.62|306.52|310.71|306.61|310.39|306.29|14
1638763550000|2021-12-06 04:05:50|310.64|306.54|310.87|306.77|310.87|306.77|310.61|306.51|22
1638763560000|2021-12-06 04:06:00|310.84|306.74|310.95|306.85|311|306.9|310.83|306.73|18
1638763570000|2021-12-06 04:06:10|311.1|307|311.7|307.6|312.03|307.93|311.1|307|38
1638763580000|2021-12-06 04:06:20|311.84|307.74|311.6|307.5|311.85|307.75|311.49|307.39|21
1638763590000|2021-12-06 04:06:30|311.66|307.56|311.02|306.92|311.66|307.56|310.96|306.86|27
1638763600000|2021-12-06 04:06:40|311.05|306.95|310.8|306.7|311.05|306.95|310.68|306.58|17
1638763610000|2021-12-06 04:06:50|310.75|306.65|311.28|307.18|311.28|307.18|310.75|306.65|21
1638763620000|2021-12-06 04:07:00|311.3|307.2|311.33|307.23|311.35|307.25|311.16|307.06|19
1638763630000|2021-12-06 04:07:10|311.42|307.32|311.47|307.37|311.94|307.84|311.42|307.32|31
1638763640000|2021-12-06 04:07:20|311.54|307.44|312.05|307.95|312.05|307.95|311.54|307.44|27
1638763650000|2021-12-06 04:07:30|311.96|307.86|311.46|307.36|311.96|307.86|311.46|307.36|29
1638763660000|2021-12-06 04:07:40|311.47|307.37|311.65|307.55|311.72|307.62|311.37|307.27|26
1638763670000|2021-12-06 04:07:50|311.69|307.59|311.55|307.45|311.69|307.59|311.51|307.41|7
1638763680000|2021-12-06 04:08:00|311.65|307.55|311.6|307.5|311.84|307.74|311.52|307.42|17
1638763690000|2021-12-06 04:08:10|311.66|307.56|311.59|307.49|311.66|307.56|311.49|307.39|20
1638763700000|2021-12-06 04:08:20|311.58|307.48|311.74|307.64|311.8|307.7|311.5|307.4|13
1638763710000|2021-12-06 04:08:30|311.75|307.65|311.55|307.45|311.75|307.65|311.51|307.41|22
1638763720000|2021-12-06 04:08:40|311.56|307.46|311.69|307.59|311.71|307.61|311.55|307.45|13
1638763730000|2021-12-06 04:08:50|311.7|307.6|311.73|307.63|311.85|307.75|311.6|307.5|13
1638763740000|2021-12-06 04:09:00|311.77|307.67|312|307.9|312.07|307.97|311.64|307.54|22
1638763750000|2021-12-06 04:09:10|311.9|307.8|312.13|308.03|312.23|308.13|311.9|307.8|23
1638763760000|2021-12-06 04:09:20|312.12|308.02|311.84|307.74|312.23|308.13|311.78|307.68|25
1638763770000|2021-12-06 04:09:30|311.76|307.66|311.8|307.7|312.04|307.94|311.73|307.63|22
1638763780000|2021-12-06 04:09:40|311.76|307.66|311.98|307.88|312.23|308.13|311.76|307.66|21
1638763790000|2021-12-06 04:09:50|311.9|307.8|312.04|307.94|312.21|308.11|311.89|307.79|19
1638763800000|2021-12-06 04:10:00|311.99|307.89|312.05|307.95|312.17|308.07|311.82|307.72|16
1638763810000|2021-12-06 04:10:10|311.95|307.85|312.14|308.04|312.26|308.16|311.85|307.75|21
1638763820000|2021-12-06 04:10:20|312.04|307.94|312.12|308.02|312.18|308.08|311.97|307.87|25
1638763830000|2021-12-06 04:10:30|312.09|307.99|311.73|307.63|312.13|308.03|311.73|307.63|15
1638763840000|2021-12-06 04:10:40|311.75|307.65|311.52|307.42|311.79|307.69|311.36|307.26|23
1638763850000|2021-12-06 04:10:50|311.56|307.46|311.61|307.51|311.62|307.52|311.42|307.32|18
1638763860000|2021-12-06 04:11:00|311.62|307.52|311.5|307.4|311.7|307.6|311.43|307.33|14
1638763870000|2021-12-06 04:11:10|311.64|307.54|311.92|307.82|311.92|307.82|311.5|307.4|12
1638763880000|2021-12-06 04:11:20|311.74|307.64|311.76|307.66|311.99|307.89|311.6|307.5|15
1638763890000|2021-12-06 04:11:30|311.75|307.65|311.78|307.68|312|307.9|311.75|307.65|20
1638763900000|2021-12-06 04:11:40|311.74|307.64|311.85|307.75|311.94|307.84|311.67|307.57|15
1638763910000|2021-12-06 04:11:50|311.87|307.77|311.96|307.86|311.96|307.86|311.79|307.69|10
1638763920000|2021-12-06 04:12:00|311.9|307.8|311.95|307.85|311.95|307.85|311.75|307.65|24
1638763930000|2021-12-06 04:12:10|311.86|307.76|311.94|307.84|312.02|307.92|311.86|307.76|10
1638763940000|2021-12-06 04:12:20|311.93|307.83|311.85|307.75|312.02|307.92|311.85|307.75|25
1638763950000|2021-12-06 04:12:30|311.87|307.77|311.88|307.78|312|307.9|311.8|307.7|12
1638763960000|2021-12-06 04:12:40|311.9|307.8|311.95|307.85|312.06|307.96|311.79|307.69|18
1638763970000|2021-12-06 04:12:50|312.01|307.91|312.14|308.04|312.23|308.13|311.92|307.82|22
1638763980000|2021-12-06 04:13:00|312.13|308.03|311.78|307.68|312.14|308.04|311.76|307.66|19
1638763990000|2021-12-06 04:13:10|311.83|307.73|311.7|307.6|312.02|307.92|311.7|307.6|14
1638764000000|2021-12-06 04:13:20|311.72|307.62|311.91|307.81|312.09|307.99|311.72|307.62|10
1638764010000|2021-12-06 04:13:30|312.05|307.95|311.9|307.8|312.05|307.95|311.89|307.79|4
1638764020000|2021-12-06 04:13:40|311.77|307.67|311.8|307.7|312|307.9|311.77|307.67|12
1638764030000|2021-12-06 04:13:50|311.85|307.75|312|307.9|312|307.9|311.85|307.75|3
1638764040000|2021-12-06 04:14:00|311.94|307.84|311.93|307.83|311.94|307.84|311.87|307.77|7
1638764050000|2021-12-06 04:14:10|311.9|307.8|311.6|307.5|311.9|307.8|311.45|307.35|18
1638764060000|2021-12-06 04:14:20|311.62|307.52|311.75|307.65|311.75|307.65|311.5|307.4|11
1638764070000|2021-12-06 04:14:30|311.72|307.62|312.07|307.97|312.2|308.1|311.68|307.58|27
1638764080000|2021-12-06 04:14:40|312.09|307.99|312.26|308.16|312.26|308.16|312|307.9|16
1638764090000|2021-12-06 04:14:50|312.09|307.99|312|307.9|312.14|308.04|311.94|307.84|16
1638764100000|2021-12-06 04:15:00|312.01|307.91|312.18|308.08|312.28|308.18|311.96|307.86|22
1638764110000|2021-12-06 04:15:10|312.17|308.07|312.14|308.04|312.2|308.1|312.12|308.02|14
1638764120000|2021-12-06 04:15:20|312.12|308.02|312.11|308.01|312.32|308.22|312.06|307.96|12
1638764130000|2021-12-06 04:15:30|312.1|308|312.06|307.96|312.1|308|311.98|307.88|13
1638764140000|2021-12-06 04:15:40|312.09|307.99|312.01|307.91|312.25|308.15|311.96|307.86|20
1638764150000|2021-12-06 04:15:50|312.02|307.92|312.06|307.96|312.16|308.06|311.9|307.8|17
1638764160000|2021-12-06 04:16:00|312.1|308|312.16|308.06|312.17|308.07|312|307.9|15
1638764170000|2021-12-06 04:16:10|312.22|308.12|312.53|308.43|312.53|308.43|312.18|308.08|23
1638764180000|2021-12-06 04:16:20|312.49|308.39|312.8|308.7|312.83|308.73|312.49|308.39|19
1638764190000|2021-12-06 04:16:30|312.79|308.69|312.92|308.82|312.92|308.82|312.53|308.43|20
1638764200000|2021-12-06 04:16:40|312.94|308.84|312.89|308.79|313.1|309|312.65|308.55|24
1638764210000|2021-12-06 04:16:50|312.75|308.65|312.74|308.64|312.86|308.76|312.66|308.56|17
1638764220000|2021-12-06 04:17:00|312.5|308.4|312.26|308.16|312.55|308.45|312.21|308.11|19
1638764230000|2021-12-06 04:17:10|312.28|308.18|312.12|308.02|312.37|308.27|312.12|308.02|12
1638764240000|2021-12-06 04:17:20|312.15|308.05|311.99|307.89|312.16|308.06|311.99|307.89|16
1638764250000|2021-12-06 04:17:30|311.97|307.87|311.94|307.84|311.98|307.88|311.75|307.65|20
1638764260000|2021-12-06 04:17:40|311.9|307.8|312.07|307.97|312.24|308.14|311.77|307.67|25
1638764270000|2021-12-06 04:17:50|312.06|307.96|312.31|308.21|312.31|308.21|312.05|307.95|14
1638764280000|2021-12-06 04:18:00|312.3|308.2|312.15|308.05|312.3|308.2|312|307.9|20
1638764290000|2021-12-06 04:18:10|312.03|307.93|311.83|307.73|312.03|307.93|311.83|307.73|24
1638764300000|2021-12-06 04:18:20|311.82|307.72|311.77|307.67|311.82|307.72|311.6|307.5|14
1638764310000|2021-12-06 04:18:30|311.75|307.65|312|307.9|312|307.9|311.75|307.65|20
1638764320000|2021-12-06 04:18:40|311.99|307.89|312.09|307.99|312.09|307.99|311.92|307.82|21
1638764330000|2021-12-06 04:18:50|312.04|307.94|311.8|307.7|312.04|307.94|311.7|307.6|21
1638764340000|2021-12-06 04:19:00|311.84|307.74|311.68|307.58|311.85|307.75|311.66|307.56|19
1638764350000|2021-12-06 04:19:10|311.63|307.53|311.69|307.59|311.75|307.65|311.58|307.48|15
1638764360000|2021-12-06 04:19:20|311.7|307.6|311.87|307.77|311.92|307.82|311.67|307.57|18
1638764370000|2021-12-06 04:19:30|311.79|307.69|311.8|307.7|311.91|307.81|311.74|307.64|12
1638764380000|2021-12-06 04:19:40|311.81|307.71|311.73|307.63|311.92|307.82|311.73|307.63|12
1638764390000|2021-12-06 04:19:50|311.75|307.65|311.67|307.57|311.75|307.65|311.66|307.56|12
1638764400000|2021-12-06 04:20:00|311.68|307.58|311.71|307.61|311.83|307.73|311.66|307.56|16
1638764410000|2021-12-06 04:20:10|311.65|307.55|312.01|307.91|312.01|307.91|311.6|307.5|15
1638764420000|2021-12-06 04:20:20|311.97|307.87|311.85|307.75|311.97|307.87|311.7|307.6|18
1638764430000|2021-12-06 04:20:30|311.86|307.76|311.84|307.74|311.86|307.76|311.64|307.54|11
1638764440000|2021-12-06 04:20:40|311.83|307.73|311.87|307.77|311.87|307.77|311.73|307.63|13
1638764450000|2021-12-06 04:20:50|311.68|307.58|311.61|307.51|311.78|307.68|311.61|307.51|9
1638764460000|2021-12-06 04:21:00|311.59|307.49|311.91|307.81|311.91|307.81|311.59|307.49|11
1638764470000|2021-12-06 04:21:10|311.9|307.8|312.23|308.13|312.24|308.14|311.9|307.8|20
1638764480000|2021-12-06 04:21:20|312.24|308.14|312.44|308.34|312.44|308.34|312.22|308.12|19
1638764490000|2021-12-06 04:21:30|312.32|308.22|312.07|307.97|312.32|308.22|312.07|307.97|12
1638764500000|2021-12-06 04:21:40|312.12|308.02|312.43|308.33|312.49|308.39|312.07|307.97|23
1638764510000|2021-12-06 04:21:50|312.44|308.34|312.61|308.51|312.68|308.58|312.41|308.31|17
1638764520000|2021-12-06 04:22:00|312.6|308.5|312.97|308.87|312.97|308.87|312.56|308.46|21
1638764530000|2021-12-06 04:22:10|313.05|308.95|313.43|309.33|313.51|309.41|313.01|308.91|33
1638764540000|2021-12-06 04:22:20|313.45|309.35|313.47|309.37|313.47|309.37|313.29|309.19|12
1638764550000|2021-12-06 04:22:30|313.41|309.31|313.25|309.15|313.63|309.53|313.25|309.15|30
1638764560000|2021-12-06 04:22:40|313.22|309.12|313.21|309.11|313.27|309.17|313.07|308.97|13
1638764570000|2021-12-06 04:22:50|313.2|309.1|313.28|309.18|313.33|309.23|313.16|309.06|24
1638764580000|2021-12-06 04:23:00|313.17|309.07|313.4|309.3|313.42|309.32|313.02|308.92|23
1638764590000|2021-12-06 04:23:10|313.42|309.32|313.15|309.05|313.42|309.32|313.09|308.99|15
1638764600000|2021-12-06 04:23:20|313.21|309.11|313.26|309.16|313.26|309.16|313.13|309.03|9
1638764610000|2021-12-06 04:23:30|313.35|309.25|313.31|309.21|313.39|309.29|313.19|309.09|18
1638764620000|2021-12-06 04:23:40|313.26|309.16|313.26|309.16|313.26|309.16|313.11|309.01|7
1638764630000|2021-12-06 04:23:50|313.24|309.14|313.07|308.97|313.26|309.16|313.04|308.94|17
1638764640000|2021-12-06 04:24:00|313.08|308.98|313.07|308.97|313.21|309.11|313.07|308.97|7
1638764650000|2021-12-06 04:24:10|313.09|308.99|313.31|309.21|313.35|309.25|313.04|308.94|18
1638764660000|2021-12-06 04:24:20|313.24|309.14|313.3|309.2|313.31|309.21|313.1|309|9
1638764670000|2021-12-06 04:24:30|313.31|309.21|313.36|309.26|313.36|309.26|313.3|309.2|10
1638764680000|2021-12-06 04:24:40|313.34|309.24|313.28|309.18|313.34|309.24|313.26|309.16|15
1638764690000|2021-12-06 04:24:50|313.29|309.19|313.22|309.12|313.31|309.21|313.16|309.06|15
1638764700000|2021-12-06 04:25:00|313.21|309.11|313.35|309.25|313.36|309.26|313.2|309.1|10
1638764710000|2021-12-06 04:25:10|313.36|309.26|313.36|309.26|313.46|309.36|313.35|309.25|22
1638764720000|2021-12-06 04:25:20|313.35|309.25|313.24|309.14|313.62|309.52|313.22|309.12|24
1638764730000|2021-12-06 04:25:30|313.25|309.15|313.12|309.02|313.32|309.22|313.12|309.02|14
1638764740000|2021-12-06 04:25:40|313.15|309.05|313.23|309.13|313.32|309.22|313.14|309.04|10
1638764750000|2021-12-06 04:25:50|313.27|309.17|313.25|309.15|313.27|309.17|313.12|309.02|15
1638764760000|2021-12-06 04:26:00|313.23|309.13|313.35|309.25|313.36|309.26|313.21|309.11|8
1638764770000|2021-12-06 04:26:10|313.34|309.24|313.17|309.07|313.34|309.24|313.17|309.07|10
1638764780000|2021-12-06 04:26:20|313.35|309.25|313.25|309.15|313.4|309.3|313.07|308.97|16
1638764790000|2021-12-06 04:26:30|313.24|309.14|313.34|309.24|313.34|309.24|313.19|309.09|17
1638764800000|2021-12-06 04:26:40|313.33|309.23|313.22|309.12|313.45|309.35|313.21|309.11|10
1638764810000|2021-12-06 04:26:50|313.32|309.22|313.31|309.21|313.33|309.23|313.2|309.1|18
1638764820000|2021-12-06 04:27:00|313.33|309.23|313.55|309.45|313.73|309.63|313.32|309.22|21
1638764830000|2021-12-06 04:27:10|313.58|309.48|313.68|309.58|313.7|309.6|313.57|309.47|11
1638764840000|2021-12-06 04:27:20|313.6|309.5|313.62|309.52|313.66|309.56|313.54|309.44|10
1638764850000|2021-12-06 04:27:30|313.63|309.53|313.65|309.55|313.76|309.66|313.56|309.46|15
1638764860000|2021-12-06 04:27:40|313.64|309.54|313.63|309.53|313.73|309.63|313.5|309.4|25
1638764870000|2021-12-06 04:27:50|313.62|309.52|313.92|309.82|313.92|309.82|313.52|309.42|25
1638764880000|2021-12-06 04:28:00|313.8|309.7|314.11|310.01|314.11|310.01|313.77|309.67|19
1638764890000|2021-12-06 04:28:10|314.03|309.93|314.14|310.04|314.18|310.08|313.92|309.82|20
1638764900000|2021-12-06 04:28:20|314.05|309.95|314.11|310.01|314.2|310.1|314.05|309.95|18
1638764910000|2021-12-06 04:28:30|314.12|310.02|314.12|310.02|314.16|310.06|314.04|309.94|26
1638764920000|2021-12-06 04:28:40|314.08|309.98|314.04|309.94|314.11|310.01|313.94|309.84|24
1638764930000|2021-12-06 04:28:50|314.05|309.95|314.08|309.98|314.15|310.05|314.05|309.95|16
1638764940000|2021-12-06 04:29:00|314.11|310.01|314.01|309.91|314.19|310.09|314|309.9|25
1638764950000|2021-12-06 04:29:10|314.12|310.02|314.07|309.97|314.16|310.06|313.95|309.85|27
1638764960000|2021-12-06 04:29:20|314.08|309.98|313.75|309.65|314.08|309.98|313.69|309.59|24
1638764970000|2021-12-06 04:29:30|313.7|309.6|313.95|309.85|313.96|309.86|313.7|309.6|15
1638764980000|2021-12-06 04:29:40|313.82|309.72|313.76|309.66|313.94|309.84|313.76|309.66|7
1638764990000|2021-12-06 04:29:50|313.81|309.71|313.86|309.76|313.89|309.79|313.76|309.66|15
1638765000000|2021-12-06 04:30:00|313.87|309.77|313.95|309.85|313.95|309.85|313.8|309.7|18
1638765010000|2021-12-06 04:30:10|313.96|309.86|313.95|309.85|313.99|309.89|313.95|309.85|7
1638765020000|2021-12-06 04:30:20|314.08|309.98|314.07|309.97|314.15|310.05|314|309.9|22
1638765030000|2021-12-06 04:30:30|314.11|310.01|314.2|310.1|314.32|310.22|314|309.9|27
1638765040000|2021-12-06 04:30:40|314.23|310.13|314.24|310.14|314.41|310.31|314.12|310.02|21
1638765050000|2021-12-06 04:30:50|314.36|310.26|314.38|310.28|314.38|310.28|314.18|310.08|17
1638765060000|2021-12-06 04:31:00|314.31|310.21|314.34|310.24|314.4|310.3|314.1|310|25
1638765070000|2021-12-06 04:31:10|314.32|310.22|314.57|310.47|314.57|310.47|314.31|310.21|20
1638765080000|2021-12-06 04:31:20|314.49|310.39|314.4|310.3|314.59|310.49|314.38|310.28|14
1638765090000|2021-12-06 04:31:30|314.39|310.29|314.22|310.12|314.49|310.39|314.2|310.1|21
1638765100000|2021-12-06 04:31:40|314.17|310.07|313.94|309.84|314.2|310.1|313.92|309.82|22
1638765110000|2021-12-06 04:31:50|313.92|309.82|313.85|309.75|313.93|309.83|313.85|309.75|13
1638765120000|2021-12-06 04:32:00|313.88|309.78|314.06|309.96|314.11|310.01|313.88|309.78|21
1638765130000|2021-12-06 04:32:10|313.98|309.88|313.93|309.83|314.02|309.92|313.86|309.76|20
1638765140000|2021-12-06 04:32:20|313.92|309.82|313.96|309.86|313.97|309.87|313.84|309.74|13
1638765150000|2021-12-06 04:32:30|313.95|309.85|313.73|309.63|313.95|309.85|313.73|309.63|17
1638765160000|2021-12-06 04:32:40|313.7|309.6|313.81|309.71|313.81|309.71|313.7|309.6|7
1638765170000|2021-12-06 04:32:50|313.85|309.75|313.8|309.7|313.99|309.89|313.8|309.7|14
1638765180000|2021-12-06 04:33:00|313.85|309.75|313.85|309.75|313.96|309.86|313.76|309.66|21
1638765190000|2021-12-06 04:33:10|313.8|309.7|313.85|309.75|313.85|309.75|313.8|309.7|4
1638765200000|2021-12-06 04:33:20|313.82|309.72|313.72|309.62|313.95|309.85|313.72|309.62|11
1638765210000|2021-12-06 04:33:30|313.76|309.66|313.74|309.64|313.78|309.68|313.7|309.6|11
1638765220000|2021-12-06 04:33:40|313.73|309.63|313.51|309.41|313.73|309.63|313.5|309.4|8
1638765230000|2021-12-06 04:33:50|313.5|309.4|313.65|309.55|313.67|309.57|313.45|309.35|19
1638765240000|2021-12-06 04:34:00|313.64|309.54|313.66|309.56|313.79|309.69|313.58|309.48|11
1638765250000|2021-12-06 04:34:10|313.62|309.52|313.67|309.57|313.75|309.65|313.62|309.52|11
1638765260000|2021-12-06 04:34:20|313.65|309.55|313.62|309.52|313.79|309.69|313.62|309.52|11
1638765270000|2021-12-06 04:34:30|313.66|309.56|313.62|309.52|313.66|309.56|313.62|309.52|3
1638765280000|2021-12-06 04:34:40|313.66|309.56|313.62|309.52|313.66|309.56|313.62|309.52|3
1638765290000|2021-12-06 04:34:50|313.65|309.55|313.65|309.55|313.65|309.55|313.65|309.55|1
1638765300000|2021-12-06 04:35:00|313.62|309.52|313.63|309.53|313.74|309.64|313.54|309.44|17
1638765310000|2021-12-06 04:35:10|313.65|309.55|313.51|309.41|313.65|309.55|313.46|309.36|8
1638765320000|2021-12-06 04:35:20|313.53|309.43|313.69|309.59|313.69|309.59|313.49|309.39|20
1638765330000|2021-12-06 04:35:30|313.73|309.63|313.66|309.56|313.73|309.63|313.4|309.3|23
1638765340000|2021-12-06 04:35:40|313.6|309.5|313.43|309.33|313.65|309.55|313.37|309.27|15
1638765350000|2021-12-06 04:35:50|313.42|309.32|313.6|309.5|313.61|309.51|313.42|309.32|11
1638765360000|2021-12-06 04:36:00|313.59|309.49|313.63|309.53|313.63|309.53|313.46|309.36|7
1638765370000|2021-12-06 04:36:10|313.47|309.37|313.47|309.37|313.49|309.39|313.47|309.37|6
1638765380000|2021-12-06 04:36:20|313.46|309.36|313.5|309.4|313.55|309.45|313.43|309.33|10
1638765390000|2021-12-06 04:36:30|313.47|309.37|313.48|309.38|313.52|309.42|313.45|309.35|7
1638765400000|2021-12-06 04:36:40|313.47|309.37|313.59|309.49|313.65|309.55|313.47|309.37|7
1638765410000|2021-12-06 04:36:50|313.58|309.48|313.58|309.48|313.58|309.48|313.58|309.48|1
1638765420000|2021-12-06 04:37:00|313.57|309.47|313.38|309.28|313.57|309.47|313.2|309.1|12
1638765430000|2021-12-06 04:37:10|313.41|309.31|313.36|309.26|313.5|309.4|313.26|309.16|15
1638765440000|2021-12-06 04:37:20|313.48|309.38|313.57|309.47|313.61|309.51|313.48|309.38|7
1638765450000|2021-12-06 04:37:30|313.58|309.48|313.37|309.27|313.58|309.48|313.36|309.26|18
1638765460000|2021-12-06 04:37:40|313.41|309.31|313.46|309.36|313.46|309.36|313.41|309.31|13
1638765470000|2021-12-06 04:37:50|313.44|309.34|313.37|309.27|313.44|309.34|313.33|309.23|8
1638765480000|2021-12-06 04:38:00|313.54|309.44|313.47|309.37|313.54|309.44|313.3|309.2|14
1638765490000|2021-12-06 04:38:10|313.45|309.35|313.5|309.4|313.68|309.58|313.44|309.34|16
1638765500000|2021-12-06 04:38:20|313.46|309.36|313.62|309.52|313.66|309.56|313.39|309.29|22
1638765510000|2021-12-06 04:38:30|313.64|309.54|313.47|309.37|313.64|309.54|313.45|309.35|5
1638765520000|2021-12-06 04:38:40|313.45|309.35|313.38|309.28|313.59|309.49|313.35|309.25|10
1638765530000|2021-12-06 04:38:50|313.4|309.3|313.42|309.32|313.42|309.32|313.36|309.26|5
1638765540000|2021-12-06 04:39:00|313.41|309.31|313.5|309.4|313.51|309.41|313.41|309.31|12
1638765550000|2021-12-06 04:39:10|313.49|309.39|313.56|309.46|313.56|309.46|313.46|309.36|7
1638765560000|2021-12-06 04:39:20|313.46|309.36|313.46|309.36|313.51|309.41|313.46|309.36|6
1638765570000|2021-12-06 04:39:30|313.47|309.37|314.01|309.91|314.07|309.97|313.47|309.37|24
1638765580000|2021-12-06 04:39:40|313.99|309.89|314.2|310.1|314.2|310.1|313.96|309.86|20
1638765590000|2021-12-06 04:39:50|314.04|309.94|314.07|309.97|314.08|309.98|314.04|309.94|10
1638765600000|2021-12-06 04:40:00|314.04|309.94|313.96|309.86|314.07|309.97|313.96|309.86|14
1638765610000|2021-12-06 04:40:10|314.03|309.93|314.08|309.98|314.13|310.03|313.96|309.86|11
1638765620000|2021-12-06 04:40:20|314.1|310|314.12|310.02|314.15|310.05|314.08|309.98|9
1638765630000|2021-12-06 04:40:30|314.1|310|314.18|310.08|314.28|310.18|314.1|310|17
1638765640000|2021-12-06 04:40:40|314.24|310.14|314.37|310.27|314.48|310.38|314.19|310.09|18
1638765650000|2021-12-06 04:40:50|314.39|310.29|314.76|310.66|314.85|310.75|314.3|310.2|16
1638765660000|2021-12-06 04:41:00|314.84|310.74|315.18|311.08|315.22|311.12|314.79|310.69|21
1638765670000|2021-12-06 04:41:10|315.22|311.12|314.87|310.77|315.22|311.12|314.77|310.67|28
1638765680000|2021-12-06 04:41:20|314.79|310.69|314.17|310.07|314.94|310.84|314.17|310.07|17
1638765690000|2021-12-06 04:41:30|314.15|310.05|314.22|310.12|314.36|310.26|313.89|309.79|21
1638765700000|2021-12-06 04:41:40|314.23|310.13|314.16|310.06|314.26|310.16|314.1|310|15
1638765710000|2021-12-06 04:41:50|314.15|310.05|314.13|310.03|314.32|310.22|314.1|310|19
1638765720000|2021-12-06 04:42:00|314.02|309.92|314.12|310.02|314.33|310.23|314|309.9|26
1638765730000|2021-12-06 04:42:10|314.15|310.05|314.18|310.08|314.22|310.12|314.1|310|13
1638765740000|2021-12-06 04:42:20|314.16|310.06|314.2|310.1|314.28|310.18|314.16|310.06|10
1638765750000|2021-12-06 04:42:30|314.24|310.14|314.08|309.98|314.24|310.14|314.08|309.98|11
1638765760000|2021-12-06 04:42:40|314.09|309.99|314.06|309.96|314.13|310.03|314.05|309.95|9
1638765770000|2021-12-06 04:42:50|314.01|309.91|314.02|309.92|314.03|309.93|314|309.9|7
1638765780000|2021-12-06 04:43:00|314.03|309.93|314.02|309.92|314.08|309.98|314|309.9|11
1638765790000|2021-12-06 04:43:10|314.03|309.93|314.03|309.93|314.06|309.96|314|309.9|7
1638765800000|2021-12-06 04:43:20|314.07|309.97|314.12|310.02|314.13|310.03|314.07|309.97|8
1638765810000|2021-12-06 04:43:30|314.11|310.01|314.02|309.92|314.11|310.01|313.99|309.89|7
1638765820000|2021-12-06 04:43:40|314|309.9|314.02|309.92|314.07|309.97|314|309.9|4
1638765830000|2021-12-06 04:43:50|314.05|309.95|314.05|309.95|314.09|309.99|314.05|309.95|10
1638765840000|2021-12-06 04:44:00|314.02|309.92|313.82|309.72|314.09|309.99|313.81|309.71|12
1638765850000|2021-12-06 04:44:10|313.85|309.75|313.87|309.77|313.92|309.82|313.85|309.75|5
1638765860000|2021-12-06 04:44:20|313.91|309.81|313.91|309.81|313.91|309.81|313.91|309.81|1
1638765870000|2021-12-06 04:44:30|313.93|309.83|313.91|309.81|313.94|309.84|313.91|309.81|5
1638765880000|2021-12-06 04:44:40|313.87|309.77|314.01|309.91|314.04|309.94|313.81|309.71|23
1638765890000|2021-12-06 04:44:50|314.03|309.93|313.86|309.76|314.04|309.94|313.85|309.75|13
1638765900000|2021-12-06 04:45:00|313.9|309.8|314.03|309.93|314.06|309.96|313.84|309.74|11
1638765910000|2021-12-06 04:45:10|314.01|309.91|314.07|309.97|314.09|309.99|313.9|309.8|15
1638765920000|2021-12-06 04:45:20|313.92|309.82|313.99|309.89|314.01|309.91|313.92|309.82|10
1638765930000|2021-12-06 04:45:30|314.03|309.93|314.27|310.17|314.34|310.24|313.99|309.89|29
1638765940000|2021-12-06 04:45:40|314.26|310.16|314|309.9|314.26|310.16|313.92|309.82|22
1638765950000|2021-12-06 04:45:50|314.05|309.95|313.93|309.83|314.25|310.15|313.93|309.83|13
1638765960000|2021-12-06 04:46:00|313.99|309.89|314.06|309.96|314.15|310.05|313.9|309.8|11
1638765970000|2021-12-06 04:46:10|314.08|309.98|314.05|309.95|314.09|309.99|313.95|309.85|10
1638765980000|2021-12-06 04:46:20|314.06|309.96|314.01|309.91|314.08|309.98|313.9|309.8|7
1638765990000|2021-12-06 04:46:30|313.9|309.8|314.01|309.91|314.01|309.91|313.9|309.8|7
1638766000000|2021-12-06 04:46:40|313.99|309.89|313.9|309.8|314.08|309.98|313.9|309.8|14
1638766010000|2021-12-06 04:46:50|314.01|309.91|314.09|309.99|314.1|310|314.01|309.91|6
1638766020000|2021-12-06 04:47:00|314.02|309.92|314.15|310.05|314.15|310.05|313.92|309.82|12
1638766030000|2021-12-06 04:47:10|314.33|310.23|314.17|310.07|314.42|310.32|314|309.9|26
1638766040000|2021-12-06 04:47:20|314.13|310.03|314.24|310.14|314.35|310.25|314.1|310|21
1638766050000|2021-12-06 04:47:30|314.21|310.11|314.2|310.1|314.39|310.29|314.2|310.1|16
1638766060000|2021-12-06 04:47:40|314.23|310.13|314.29|310.19|314.39|310.29|314.2|310.1|19
1638766070000|2021-12-06 04:47:50|314.23|310.13|314.24|310.14|314.24|310.14|314.21|310.11|5
1638766080000|2021-12-06 04:48:00|314.22|310.12|314.24|310.14|314.34|310.24|314.19|310.09|14
1638766090000|2021-12-06 04:48:10|314.29|310.19|314.23|310.13|314.31|310.21|314.23|310.13|10
1638766100000|2021-12-06 04:48:20|314.1|310|313.74|309.64|314.1|310|313.71|309.61|22
1638766110000|2021-12-06 04:48:30|313.71|309.61|313.71|309.61|313.77|309.67|313.64|309.54|17
1638766120000|2021-12-06 04:48:40|313.67|309.57|313.37|309.27|313.68|309.58|313.35|309.25|9
1638766130000|2021-12-06 04:48:50|313.35|309.25|313.49|309.39|313.58|309.48|313.35|309.25|14
1638766140000|2021-12-06 04:49:00|313.48|309.38|313.55|309.45|313.56|309.46|313.32|309.22|16
1638766150000|2021-12-06 04:49:10|313.57|309.47|313.61|309.51|313.69|309.59|313.53|309.43|15
1638766160000|2021-12-06 04:49:20|313.62|309.52|313.55|309.45|313.65|309.55|313.55|309.45|8
1638766170000|2021-12-06 04:49:30|313.52|309.42|313.6|309.5|313.67|309.57|313.4|309.3|17
1638766180000|2021-12-06 04:49:40|313.63|309.53|313.69|309.59|313.79|309.69|313.58|309.48|10
1638766190000|2021-12-06 04:49:50|313.6|309.5|313.61|309.51|313.61|309.51|313.58|309.48|4
1638766200000|2021-12-06 04:50:00|313.62|309.52|313.49|309.39|313.7|309.6|313.47|309.37|19
1638766210000|2021-12-06 04:50:10|313.5|309.4|313.61|309.51|313.61|309.51|313.48|309.38|7
1638766220000|2021-12-06 04:50:20|313.58|309.48|313.6|309.5|313.79|309.69|313.49|309.39|27
1638766230000|2021-12-06 04:50:30|313.61|309.51|313.6|309.5|313.69|309.59|313.54|309.44|10
1638766240000|2021-12-06 04:50:40|313.51|309.41|313.25|309.15|313.61|309.51|313.25|309.15|20
1638766250000|2021-12-06 04:50:50|313.28|309.18|313.24|309.14|313.3|309.2|313.23|309.13|6
1638766260000|2021-12-06 04:51:00|313.21|309.11|313.27|309.17|313.29|309.19|313.21|309.11|7
1638766270000|2021-12-06 04:51:10|313.25|309.15|313.2|309.1|313.28|309.18|313.19|309.09|13
1638766280000|2021-12-06 04:51:20|313.21|309.11|313.06|308.96|313.23|309.13|313.05|308.95|25
1638766290000|2021-12-06 04:51:30|313.01|308.91|312.71|308.61|313.03|308.93|312.67|308.57|22
1638766300000|2021-12-06 04:51:40|312.51|308.41|312.51|308.41|312.57|308.47|312.4|308.3|16
1638766310000|2021-12-06 04:51:50|312.55|308.45|312.34|308.24|312.58|308.48|312.31|308.21|15
1638766320000|2021-12-06 04:52:00|312.26|308.16|312|307.9|312.36|308.26|312|307.9|28
1638766330000|2021-12-06 04:52:10|312.06|307.96|312.29|308.19|312.32|308.22|312|307.9|12
1638766340000|2021-12-06 04:52:20|312.3|308.2|312.05|307.95|312.3|308.2|311.99|307.89|16
1638766350000|2021-12-06 04:52:30|312.03|307.93|312.28|308.18|312.38|308.28|312|307.9|14
1638766360000|2021-12-06 04:52:40|312.36|308.26|312.25|308.15|312.36|308.26|312.17|308.07|11
1638766370000|2021-12-06 04:52:50|312.24|308.14|312.1|308|312.24|308.14|311.93|307.83|17
1638766380000|2021-12-06 04:53:00|311.9|307.8|312.03|307.93|312.04|307.94|311.8|307.7|14
1638766390000|2021-12-06 04:53:10|311.85|307.75|311.94|307.84|312.03|307.93|311.81|307.71|19
1638766400000|2021-12-06 04:53:20|311.85|307.75|311.65|307.55|311.86|307.76|311.65|307.55|11
1638766410000|2021-12-06 04:53:30|311.66|307.56|311.78|307.68|311.87|307.77|311.52|307.42|22
1638766420000|2021-12-06 04:53:40|311.77|307.67|311.61|307.51|311.77|307.67|311.59|307.49|11
1638766430000|2021-12-06 04:53:50|311.6|307.5|311.57|307.47|311.64|307.54|311.46|307.36|13
1638766440000|2021-12-06 04:54:00|311.56|307.46|311.87|307.77|311.87|307.77|311.37|307.27|23
1638766450000|2021-12-06 04:54:10|311.86|307.76|311.79|307.69|311.86|307.76|311.63|307.53|12
1638766460000|2021-12-06 04:54:20|311.81|307.71|311.6|307.5|311.83|307.73|311.5|307.4|29
1638766470000|2021-12-06 04:54:30|311.59|307.49|311.4|307.3|311.71|307.61|311.4|307.3|23
1638766480000|2021-12-06 04:54:40|311.47|307.37|311.51|307.41|311.74|307.64|311.34|307.24|18
1638766490000|2021-12-06 04:54:50|311.64|307.54|311.53|307.43|311.77|307.67|311.37|307.27|10
1638766500000|2021-12-06 04:55:00|311.68|307.58|311.56|307.46|311.7|307.6|311.39|307.29|12
1638766510000|2021-12-06 04:55:10|311.57|307.47|311.47|307.37|311.69|307.59|311.4|307.3|12
1638766520000|2021-12-06 04:55:20|311.59|307.49|311.59|307.49|311.71|307.61|311.5|307.4|10
1638766530000|2021-12-06 04:55:30|311.71|307.61|311.77|307.67|311.77|307.67|311.52|307.42|9
1638766540000|2021-12-06 04:55:40|311.61|307.51|311.72|307.62|311.82|307.72|311.5|307.4|8
1638766550000|2021-12-06 04:55:50|311.82|307.72|311.85|307.75|311.87|307.77|311.75|307.65|11
1638766560000|2021-12-06 04:56:00|311.7|307.6|312.09|307.99|312.1|308|311.7|307.6|14
1638766570000|2021-12-06 04:56:10|312.1|308|312.32|308.22|312.32|308.22|311.93|307.83|20
1638766580000|2021-12-06 04:56:20|312.31|308.21|312.33|308.23|312.33|308.23|312.31|308.21|5
1638766590000|2021-12-06 04:56:30|312.35|308.25|312.39|308.29|312.39|308.29|312.06|307.96|18
1638766600000|2021-12-06 04:56:40|312.4|308.3|312.27|308.17|312.4|308.3|312.19|308.09|12
1638766610000|2021-12-06 04:56:50|312.25|308.15|312.39|308.29|312.43|308.33|312.25|308.15|13
1638766620000|2021-12-06 04:57:00|312.4|308.3|312.23|308.13|312.41|308.31|312.2|308.1|14
1638766630000|2021-12-06 04:57:10|312.2|308.1|312.34|308.24|312.41|308.31|312.1|308|14
1638766640000|2021-12-06 04:57:20|312.32|308.22|312.23|308.13|312.4|308.3|312.03|307.93|10
1638766650000|2021-12-06 04:57:30|312.45|308.35|312.23|308.13|312.45|308.35|312.22|308.12|6
1638766660000|2021-12-06 04:57:40|312.28|308.18|312.32|308.22|312.36|308.26|312.26|308.16|14
1638766670000|2021-12-06 04:57:50|312.36|308.26|312.38|308.28|312.48|308.38|312.32|308.22|15
1638766680000|2021-12-06 04:58:00|312.34|308.24|312.53|308.43|312.71|308.61|312.33|308.23|25
1638766690000|2021-12-06 04:58:10|312.5|308.4|312.11|308.01|312.5|308.4|312.05|307.95|30
1638766700000|2021-12-06 04:58:20|312.12|308.02|311.64|307.54|312.12|308.02|311.52|307.42|24
1638766710000|2021-12-06 04:58:30|311.63|307.53|311.62|307.52|311.79|307.69|311.55|307.45|16
1638766720000|2021-12-06 04:58:40|311.63|307.53|311.65|307.55|311.79|307.69|311.6|307.5|19
1638766730000|2021-12-06 04:58:50|311.8|307.7|311.81|307.71|312.03|307.93|311.75|307.65|21
1638766740000|2021-12-06 04:59:00|311.85|307.75|311.87|307.77|312.02|307.92|311.7|307.6|23
1638766750000|2021-12-06 04:59:10|311.88|307.78|311.75|307.65|312.26|308.16|311.7|307.6|31
1638766760000|2021-12-06 04:59:20|311.73|307.63|311.53|307.43|311.78|307.68|311.5|307.4|14
1638766770000|2021-12-06 04:59:30|311.61|307.51|311.69|307.59|311.81|307.71|311.53|307.43|17
1638766780000|2021-12-06 04:59:40|311.76|307.66|311.65|307.55|311.76|307.66|311.51|307.41|16
1638766790000|2021-12-06 04:59:50|311.74|307.64|311.54|307.44|311.75|307.65|311.5|307.4|19
1638766800000|2021-12-06 05:00:00|311.59|307.49|311.71|307.61|311.8|307.7|311.53|307.43|17
1638766810000|2021-12-06 05:00:10|311.78|307.68|311.68|307.58|311.79|307.69|311.5|307.4|20
1638766820000|2021-12-06 05:00:20|311.67|307.57|311.66|307.56|311.69|307.59|311.6|307.5|6
1638766830000|2021-12-06 05:00:30|311.86|307.76|311.84|307.74|311.86|307.76|311.69|307.59|20
1638766840000|2021-12-06 05:00:40|311.85|307.75|311.97|307.87|311.98|307.88|311.7|307.6|30
1638766850000|2021-12-06 05:00:50|311.8|307.7|311.98|307.88|312|307.9|311.7|307.6|16
1638766860000|2021-12-06 05:01:00|311.97|307.87|312.09|307.99|312.09|307.99|311.83|307.73|25
1638766870000|2021-12-06 05:01:10|312.12|308.02|312.06|307.96|312.15|308.05|311.9|307.8|29
1638766880000|2021-12-06 05:01:20|312.07|307.97|312.33|308.23|312.4|308.3|312.03|307.93|24
1638766890000|2021-12-06 05:01:30|312.32|308.22|312.34|308.24|312.4|308.3|312.15|308.05|20
1638766900000|2021-12-06 05:01:40|312.14|308.04|312.03|307.93|312.22|308.12|311.9|307.8|20
1638766910000|2021-12-06 05:01:50|312.01|307.91|312.15|308.05|312.17|308.07|311.9|307.8|18
1638766920000|2021-12-06 05:02:00|312.14|308.04|312.02|307.92|312.15|308.05|312|307.9|6
1638766930000|2021-12-06 05:02:10|312.03|307.93|312.09|307.99|312.09|307.99|312.02|307.92|10
1638766940000|2021-12-06 05:02:20|312.05|307.95|312.07|307.97|312.22|308.12|312.05|307.95|7
1638766950000|2021-12-06 05:02:30|312.09|307.99|312.08|307.98|312.11|308.01|312.04|307.94|11
1638766960000|2021-12-06 05:02:40|312.07|307.97|312.15|308.05|312.15|308.05|312.07|307.97|4
1638766970000|2021-12-06 05:02:50|312.13|308.03|312.16|308.06|312.16|308.06|312.12|308.02|12
1638766980000|2021-12-06 05:03:00|312.13|308.03|312.19|308.09|312.19|308.09|312.13|308.03|6
1638766990000|2021-12-06 05:03:10|312.18|308.08|312.26|308.16|312.27|308.17|312.14|308.04|11
1638767000000|2021-12-06 05:03:20|312.29|308.19|312.19|308.09|312.43|308.33|312.18|308.08|10
1638767010000|2021-12-06 05:03:30|312.1|308|312.33|308.23|312.33|308.23|312.1|308|13
1638767020000|2021-12-06 05:03:40|312.25|308.15|312.16|308.06|312.25|308.15|312.04|307.94|16
1638767030000|2021-12-06 05:03:50|312.17|308.07|312.28|308.18|312.3|308.2|312.15|308.05|11
1638767040000|2021-12-06 05:04:00|312.27|308.17|312.17|308.07|312.28|308.18|312.17|308.07|6
1638767050000|2021-12-06 05:04:10|312.16|308.06|312.24|308.14|312.25|308.15|312.08|307.98|16
1638767060000|2021-12-06 05:04:20|312.31|308.21|312.33|308.23|312.33|308.23|312.3|308.2|4
1638767070000|2021-12-06 05:04:30|312.29|308.19|311.9|307.8|312.29|308.19|311.9|307.8|20
1638767080000|2021-12-06 05:04:40|311.93|307.83|311.9|307.8|311.95|307.85|311.78|307.68|16
1638767090000|2021-12-06 05:04:50|311.91|307.81|312.02|307.92|312.04|307.94|311.85|307.75|21
1638767100000|2021-12-06 05:05:00|312.05|307.95|311.83|307.73|312.09|307.99|311.83|307.73|18
1638767110000|2021-12-06 05:05:10|311.84|307.74|311.39|307.29|311.88|307.78|311.39|307.29|19
1638767120000|2021-12-06 05:05:20|311.42|307.32|311.38|307.28|311.54|307.44|311.32|307.22|23
1638767130000|2021-12-06 05:05:30|311.39|307.29|311.37|307.27|311.45|307.35|311.35|307.25|20
1638767140000|2021-12-06 05:05:40|311.36|307.26|311.1|307|311.36|307.26|311.08|306.98|23
1638767150000|2021-12-06 05:05:50|311.08|306.98|311.11|307.01|311.15|307.05|311.08|306.98|23
1638767160000|2021-12-06 05:06:00|311.12|307.02|311.2|307.1|311.2|307.1|311.08|306.98|15
1638767170000|2021-12-06 05:06:10|311.21|307.11|310.85|306.75|311.25|307.15|310.85|306.75|20
1638767180000|2021-12-06 05:06:20|310.88|306.78|310.78|306.68|310.94|306.84|310.62|306.52|23
1638767190000|2021-12-06 05:06:30|310.7|306.6|310.76|306.66|310.96|306.86|310.7|306.6|18
1638767200000|2021-12-06 05:06:40|310.77|306.67|310.58|306.48|310.79|306.69|310.56|306.46|15
1638767210000|2021-12-06 05:06:50|310.6|306.5|310.74|306.64|310.81|306.71|310.59|306.49|21
1638767220000|2021-12-06 05:07:00|310.75|306.65|310.42|306.32|310.76|306.66|310.35|306.25|19
1638767230000|2021-12-06 05:07:10|310.38|306.28|310.44|306.34|310.6|306.5|310.38|306.28|20
1638767240000|2021-12-06 05:07:20|310.41|306.31|310.42|306.32|310.61|306.51|310.35|306.25|15
1638767250000|2021-12-06 05:07:30|310.39|306.29|310.48|306.38|310.54|306.44|310.34|306.24|9
1638767260000|2021-12-06 05:07:40|310.52|306.42|310.36|306.26|310.54|306.44|310.34|306.24|17
1638767270000|2021-12-06 05:07:50|310.34|306.24|310.55|306.45|310.55|306.45|310.34|306.24|8
1638767280000|2021-12-06 05:08:00|310.35|306.25|310.27|306.17|310.43|306.33|310.27|306.17|14
1638767290000|2021-12-06 05:08:10|310.25|306.15|310.23|306.13|310.3|306.2|310.1|306|29
1638767300000|2021-12-06 05:08:20|310.26|306.16|310.18|306.08|310.29|306.19|310.04|305.94|19
1638767310000|2021-12-06 05:08:30|310.17|306.07|310.12|306.02|310.23|306.13|310.02|305.92|16
1638767320000|2021-12-06 05:08:40|310.15|306.05|310.1|306|310.21|306.11|309.8|305.7|24
1638767330000|2021-12-06 05:08:50|310.13|306.03|309.9|305.8|310.15|306.05|309.86|305.76|19
1638767340000|2021-12-06 05:09:00|309.94|305.84|309.62|305.52|310.1|306|309.6|305.5|16
1638767350000|2021-12-06 05:09:10|309.8|305.7|309.9|305.8|310.12|306.02|309.8|305.7|15
1638767360000|2021-12-06 05:09:20|309.84|305.74|310|305.9|310.13|306.03|309.8|305.7|14
1638767370000|2021-12-06 05:09:30|310.03|305.93|310.17|306.07|310.25|306.15|310|305.9|11
1638767380000|2021-12-06 05:09:40|310.3|306.2|310.31|306.21|310.31|306.21|310.29|306.19|8
1638767390000|2021-12-06 05:09:50|310.32|306.22|310.17|306.07|310.32|306.22|310.1|306|12
1638767400000|2021-12-06 05:10:00|310.12|306.02|310.09|305.99|310.26|306.16|310.09|305.99|13
1638767410000|2021-12-06 05:10:10|310.05|305.95|310.18|306.08|310.3|306.2|310.05|305.95|12
1638767420000|2021-12-06 05:10:20|310.27|306.17|310.3|306.2|310.31|306.21|310.07|305.97|17
1638767430000|2021-12-06 05:10:30|310.26|306.16|310.53|306.43|310.54|306.44|310.2|306.1|18
1638767440000|2021-12-06 05:10:40|310.46|306.36|310.33|306.23|310.5|306.4|310.27|306.17|11
1638767450000|2021-12-06 05:10:50|310.36|306.26|310.31|306.21|310.5|306.4|310.28|306.18|18
1638767460000|2021-12-06 05:11:00|310.42|306.32|310.29|306.19|310.51|306.41|310.29|306.19|15
1638767470000|2021-12-06 05:11:10|310.45|306.35|310.5|306.4|310.51|306.41|310.42|306.32|13
1638767480000|2021-12-06 05:11:20|310.26|306.16|310.3|306.2|310.3|306.2|310.26|306.16|4
1638767490000|2021-12-06 05:11:30|310.26|306.16|310.39|306.29|310.61|306.51|310.26|306.16|27
1638767500000|2021-12-06 05:11:40|310.35|306.25|310.4|306.3|310.71|306.61|310.35|306.25|8
1638767510000|2021-12-06 05:11:50|310.57|306.47|310.68|306.58|310.88|306.78|310.53|306.43|21
1638767520000|2021-12-06 05:12:00|310.75|306.65|310.66|306.56|310.86|306.76|310.55|306.45|27
1638767530000|2021-12-06 05:12:10|310.69|306.59|310.65|306.55|310.86|306.76|310.6|306.5|17
1638767540000|2021-12-06 05:12:20|310.66|306.56|310.38|306.28|310.7|306.6|310.38|306.28|30
1638767550000|2021-12-06 05:12:30|310.37|306.27|310.15|306.05|310.37|306.27|310.02|305.92|27
1638767560000|2021-12-06 05:12:40|310.16|306.06|309.74|305.64|310.16|306.06|309.72|305.62|23
1638767570000|2021-12-06 05:12:50|309.75|305.65|309.89|305.79|309.89|305.79|309.75|305.65|15
1638767580000|2021-12-06 05:13:00|309.9|305.8|309.76|305.66|309.9|305.8|309.75|305.65|8
1638767590000|2021-12-06 05:13:10|309.77|305.67|309.82|305.72|309.83|305.73|309.75|305.65|6
1638767600000|2021-12-06 05:13:20|309.87|305.77|309.76|305.66|310.11|306.01|309.76|305.66|20
1638767610000|2021-12-06 05:13:30|309.82|305.72|309.68|305.58|309.9|305.8|309.67|305.57|20
1638767620000|2021-12-06 05:13:40|309.73|305.63|309.76|305.66|309.81|305.71|309.65|305.55|18
1638767630000|2021-12-06 05:13:50|309.81|305.71|309.72|305.62|309.81|305.71|309.68|305.58|9
1638767640000|2021-12-06 05:14:00|309.73|305.63|310.05|305.95|310.15|306.05|309.67|305.57|21
1638767650000|2021-12-06 05:14:10|310|305.9|309.94|305.84|310.14|306.04|309.9|305.8|19
1638767660000|2021-12-06 05:14:20|309.95|305.85|309.8|305.7|310.11|306.01|309.8|305.7|14
1638767670000|2021-12-06 05:14:30|309.82|305.72|309.49|305.39|309.82|305.72|309.49|305.39|16
1638767680000|2021-12-06 05:14:40|309.52|305.42|309.38|305.28|309.55|305.45|309.3|305.2|19
1638767690000|2021-12-06 05:14:50|309.36|305.26|309.5|305.4|309.5|305.4|309.3|305.2|9
1638767700000|2021-12-06 05:15:00|309.52|305.42|309.64|305.54|309.69|305.59|309.5|305.4|16
1638767710000|2021-12-06 05:15:10|309.63|305.53|309.64|305.54|309.64|305.54|309.57|305.47|18
1638767720000|2021-12-06 05:15:20|309.63|305.53|309.8|305.7|309.8|305.7|309.63|305.53|8
1638767730000|2021-12-06 05:15:30|309.79|305.69|309.77|305.67|309.86|305.76|309.69|305.59|15
1638767740000|2021-12-06 05:15:40|309.6|305.5|309.92|305.82|309.92|305.82|309.6|305.5|14
1638767750000|2021-12-06 05:15:50|309.9|305.8|309.79|305.69|309.9|305.8|309.79|305.69|5
1638767760000|2021-12-06 05:16:00|309.83|305.73|309.86|305.76|309.86|305.76|309.75|305.65|7
1638767770000|2021-12-06 05:16:10|309.84|305.74|309.87|305.77|309.88|305.78|309.79|305.69|6
1638767780000|2021-12-06 05:16:20|309.88|305.78|309.9|305.8|309.93|305.83|309.88|305.78|12
1638767790000|2021-12-06 05:16:30|309.93|305.83|310.01|305.91|310.06|305.96|309.9|305.8|12
1638767800000|2021-12-06 05:16:40|309.98|305.88|309.99|305.89|310.03|305.93|309.89|305.79|16
1638767810000|2021-12-06 05:16:50|310.02|305.92|309.93|305.83|310.06|305.96|309.93|305.83|5
1638767820000|2021-12-06 05:17:00|309.96|305.86|310|305.9|310.16|306.06|309.9|305.8|17
1638767830000|2021-12-06 05:17:10|309.97|305.87|310.09|305.99|310.25|306.15|309.95|305.85|14
1638767840000|2021-12-06 05:17:20|310|305.9|310.17|306.07|310.23|306.13|309.98|305.88|16
1638767850000|2021-12-06 05:17:30|309.99|305.89|309.96|305.86|310.01|305.91|309.91|305.81|12
1638767860000|2021-12-06 05:17:40|309.9|305.8|310.1|306|310.15|306.05|309.9|305.8|14
1638767870000|2021-12-06 05:17:50|310.12|306.02|310.09|305.99|310.2|306.1|310.02|305.92|23
1638767880000|2021-12-06 05:18:00|310.12|306.02|310.23|306.13|310.24|306.14|310.12|306.02|7
1638767890000|2021-12-06 05:18:10|310.19|306.09|310.33|306.23|310.45|306.35|310.19|306.09|18
1638767900000|2021-12-06 05:18:20|310.3|306.2|310.38|306.28|310.51|306.41|310.26|306.16|19
1638767910000|2021-12-06 05:18:30|310.37|306.27|310.13|306.03|310.38|306.28|310.13|306.03|17
1638767920000|2021-12-06 05:18:40|310.15|306.05|309.9|305.8|310.16|306.06|309.9|305.8|21
1638767930000|2021-12-06 05:18:50|309.91|305.81|309.81|305.71|309.96|305.86|309.78|305.68|15
1638767940000|2021-12-06 05:19:00|309.82|305.72|310.06|305.96|310.06|305.96|309.8|305.7|16
1638767950000|2021-12-06 05:19:10|310.05|305.95|310.21|306.11|310.28|306.18|309.96|305.86|24
1638767960000|2021-12-06 05:19:20|310.19|306.09|310.26|306.16|310.31|306.21|310.19|306.09|23
1638767970000|2021-12-06 05:19:30|310.24|306.14|310.28|306.18|310.41|306.31|310.22|306.12|13
1638767980000|2021-12-06 05:19:40|310.3|306.2|310.36|306.26|310.46|306.36|310.17|306.07|16
1638767990000|2021-12-06 05:19:50|310.39|306.29|310.4|306.3|310.49|306.39|310.29|306.19|21
1638768000000|2021-12-06 05:20:00|310.33|306.23|310.44|306.34|310.55|306.45|310.29|306.19|14
1638768010000|2021-12-06 05:20:10|310.43|306.33|310.4|306.3|310.58|306.48|310.4|306.3|20
1638768020000|2021-12-06 05:20:20|310.57|306.47|310.51|306.41|310.57|306.47|310.3|306.2|25
1638768030000|2021-12-06 05:20:30|310.44|306.34|310.25|306.15|310.48|306.38|310.23|306.13|24
1638768040000|2021-12-06 05:20:40|310.22|306.12|310.24|306.14|310.33|306.23|310.17|306.07|15
1638768050000|2021-12-06 05:20:50|310.38|306.28|310.29|306.19|310.41|306.31|310.26|306.16|14
1638768060000|2021-12-06 05:21:00|310.3|306.2|310.24|306.14|310.32|306.22|310.19|306.09|11
1638768070000|2021-12-06 05:21:10|310.22|306.12|310.35|306.25|310.39|306.29|310.21|306.11|8
1638768080000|2021-12-06 05:21:20|310.33|306.23|310.33|306.23|310.35|306.25|310.32|306.22|5
1638768090000|2021-12-06 05:21:30|310.32|306.22|310.33|306.23|310.35|306.25|310.29|306.19|12
1638768100000|2021-12-06 05:21:40|310.36|306.26|310.41|306.31|310.48|306.38|310.33|306.23|14
1638768110000|2021-12-06 05:21:50|310.43|306.33|310.52|306.42|310.72|306.62|310.43|306.33|17
1638768120000|2021-12-06 05:22:00|310.57|306.47|310.55|306.45|310.6|306.5|310.28|306.18|16
1638768130000|2021-12-06 05:22:10|310.57|306.47|310.51|306.41|310.59|306.49|310.42|306.32|21
1638768140000|2021-12-06 05:22:20|310.5|306.4|310.41|306.31|310.61|306.51|310.33|306.23|20
1638768150000|2021-12-06 05:22:30|310.4|306.3|310.43|306.33|310.48|306.38|310.38|306.28|20
1638768160000|2021-12-06 05:22:40|310.46|306.36|310.32|306.22|310.54|306.44|310.32|306.22|24
1638768170000|2021-12-06 05:22:50|310.44|306.34|310.27|306.17|310.57|306.47|310.24|306.14|18
1638768180000|2021-12-06 05:23:00|310.24|306.14|310.29|306.19|310.45|306.35|310.24|306.14|5
1638768190000|2021-12-06 05:23:10|310.32|306.22|310.26|306.16|310.4|306.3|310.25|306.15|5
1638768200000|2021-12-06 05:23:20|310.21|306.11|310.29|306.19|310.44|306.34|310.21|306.11|3
1638768210000|2021-12-06 05:23:30|310.1|306|310.35|306.25|310.48|306.38|310.1|306|7
1638768220000|2021-12-06 05:23:40|310.16|306.06|310.1|306|310.26|306.16|310.07|305.97|9
1638768230000|2021-12-06 05:23:50|310.15|306.05|310.31|306.21|310.32|306.22|310.15|306.05|3
1638768240000|2021-12-06 05:24:00|310.16|306.06|310.12|306.02|310.16|306.06|309.98|305.88|5
1638768250000|2021-12-06 05:24:10|310.2|306.1|310.12|306.02|310.2|306.1|309.89|305.79|7
1638768260000|2021-12-06 05:24:20|309.86|305.76|309.7|305.6|310.08|305.98|309.7|305.6|20
1638768270000|2021-12-06 05:24:30|309.72|305.62|309.78|305.68|309.96|305.86|309.72|305.62|9
1638768280000|2021-12-06 05:24:40|309.76|305.66|309.72|305.62|309.79|305.69|309.7|305.6|7
1638768290000|2021-12-06 05:24:50|309.75|305.65|309.62|305.52|309.78|305.68|309.59|305.49|14
1638768300000|2021-12-06 05:25:00|309.61|305.51|309.44|305.34|309.78|305.68|309.35|305.25|15
1638768310000|2021-12-06 05:25:10|309.43|305.33|309.47|305.37|309.47|305.37|309.17|305.07|12
1638768320000|2021-12-06 05:25:20|309.56|305.46|309.7|305.6|309.71|305.61|309.56|305.46|9
1638768330000|2021-12-06 05:25:30|309.71|305.61|309.55|305.45|309.72|305.62|309.54|305.44|9
1638768340000|2021-12-06 05:25:40|309.56|305.46|309.6|305.5|309.63|305.53|309.56|305.46|17
1638768350000|2021-12-06 05:25:50|309.56|305.46|309.62|305.52|309.66|305.56|309.56|305.46|9
1638768360000|2021-12-06 05:26:00|309.58|305.48|309.75|305.65|309.82|305.72|309.56|305.46|11
1638768370000|2021-12-06 05:26:10|309.77|305.67|309.67|305.57|309.81|305.71|309.63|305.53|11
1638768380000|2021-12-06 05:26:20|309.63|305.53|309.8|305.7|309.8|305.7|309.56|305.46|8
1638768390000|2021-12-06 05:26:30|309.58|305.48|309.67|305.57|309.7|305.6|309.5|305.4|13
1638768400000|2021-12-06 05:26:40|309.68|305.58|309.72|305.62|309.78|305.68|309.55|305.45|20
1638768410000|2021-12-06 05:26:50|309.73|305.63|309.68|305.58|309.74|305.64|309.68|305.58|6
1638768420000|2021-12-06 05:27:00|309.71|305.61|309.68|305.58|309.71|305.61|309.65|305.55|10
1638768430000|2021-12-06 05:27:10|309.66|305.56|309.66|305.56|309.7|305.6|309.64|305.54|11
1638768440000|2021-12-06 05:27:20|309.61|305.51|309.71|305.61|309.71|305.61|309.61|305.51|5
1638768450000|2021-12-06 05:27:30|309.72|305.62|309.71|305.61|309.76|305.66|309.69|305.59|10
1638768460000|2021-12-06 05:27:40|309.7|305.6|309.91|305.81|309.91|305.81|309.7|305.6|24
1638768470000|2021-12-06 05:27:50|309.92|305.82|309.85|305.75|309.94|305.84|309.85|305.75|16
1638768480000|2021-12-06 05:28:00|309.86|305.76|309.77|305.67|309.86|305.76|309.71|305.61|14
1638768490000|2021-12-06 05:28:10|309.79|305.69|309.69|305.59|309.81|305.71|309.59|305.49|22
1638768500000|2021-12-06 05:28:20|309.5|305.4|309.4|305.3|309.62|305.52|309.35|305.25|25
1638768510000|2021-12-06 05:28:30|309.39|305.29|309.41|305.31|309.62|305.52|309.33|305.23|23
1638768520000|2021-12-06 05:28:40|309.37|305.27|309.42|305.32|309.5|305.4|309.32|305.22|17
1638768530000|2021-12-06 05:28:50|309.39|305.29|309.1|305|309.42|305.32|309.03|304.93|29
1638768540000|2021-12-06 05:29:00|309.07|304.97|309.23|305.13|309.27|305.17|309|304.9|33
1638768550000|2021-12-06 05:29:10|309.25|305.15|309.32|305.22|309.38|305.28|309.05|304.95|27
1638768560000|2021-12-06 05:29:20|309.25|305.15|309.19|305.09|309.3|305.2|309.04|304.94|18
1638768570000|2021-12-06 05:29:30|309.2|305.1|309.16|305.06|309.2|305.1|309.12|305.02|6
1638768580000|2021-12-06 05:29:40|309.12|305.02|309.1|305|309.12|305.02|309.1|305|2
1638768590000|2021-12-06 05:29:50|309.11|305.01|309.19|305.09|309.23|305.13|309.11|305.01|13
1638768600000|2021-12-06 05:30:00|309.18|305.08|309.23|305.13|309.32|305.22|309.15|305.05|24
1638768610000|2021-12-06 05:30:10|309.2|305.1|309.19|305.09|309.33|305.23|309.18|305.08|15
1638768620000|2021-12-06 05:30:20|309.23|305.13|309.24|305.14|309.34|305.24|309.15|305.05|26
1638768630000|2021-12-06 05:30:30|309.17|305.07|309.04|304.94|309.3|305.2|309.04|304.94|13
1638768640000|2021-12-06 05:30:40|309.06|304.96|309.06|304.96|309.16|305.06|309.02|304.92|7
1638768650000|2021-12-06 05:30:50|309.02|304.92|308.89|304.79|309.06|304.96|308.89|304.79|10
1638768660000|2021-12-06 05:31:00|308.87|304.77|308.78|304.68|308.9|304.8|308.74|304.64|15
1638768670000|2021-12-06 05:31:10|308.77|304.67|308.73|304.63|308.8|304.7|308.7|304.6|15
1638768680000|2021-12-06 05:31:20|308.7|304.6|308.5|304.4|308.73|304.63|308.42|304.32|17
1638768690000|2021-12-06 05:31:30|308.48|304.38|308.8|304.7|308.8|304.7|308.44|304.34|20
1638768700000|2021-12-06 05:31:40|308.79|304.69|308.87|304.77|308.95|304.85|308.59|304.49|25
1638768710000|2021-12-06 05:31:50|308.67|304.57|308.79|304.69|308.81|304.71|308.59|304.49|17
1638768720000|2021-12-06 05:32:00|308.8|304.7|308.45|304.35|308.8|304.7|308.45|304.35|10
1638768730000|2021-12-06 05:32:10|308.49|304.39|308.26|304.16|308.6|304.5|308.2|304.1|20
1638768740000|2021-12-06 05:32:20|308.25|304.15|308.1|304|308.25|304.15|308.1|304|14
1638768750000|2021-12-06 05:32:30|308.05|303.95|308.19|304.09|308.34|304.24|307.98|303.88|20
1638768760000|2021-12-06 05:32:40|308.14|304.04|307.89|303.79|308.15|304.05|307.82|303.72|21
1638768770000|2021-12-06 05:32:50|307.84|303.74|307.7|303.6|307.89|303.79|307.7|303.6|22
1638768780000|2021-12-06 05:33:00|307.66|303.56|307.66|303.56|307.69|303.59|307.64|303.54|5
1638768790000|2021-12-06 05:33:10|307.7|303.6|307.81|303.71|307.81|303.71|307.64|303.54|9
1638768800000|2021-12-06 05:33:20|307.66|303.56|307.72|303.62|307.91|303.81|307.66|303.56|18
1638768810000|2021-12-06 05:33:30|307.7|303.6|307.96|303.86|308.12|304.02|307.7|303.6|20
1638768820000|2021-12-06 05:33:40|308|303.9|308|303.9|308.07|303.97|307.9|303.8|23
1638768830000|2021-12-06 05:33:50|308.16|304.06|308.07|303.97|308.27|304.17|308|303.9|14
1638768840000|2021-12-06 05:34:00|308.06|303.96|308.15|304.05|308.15|304.05|308.06|303.96|4
1638768850000|2021-12-06 05:34:10|308.12|304.02|308.01|303.91|308.15|304.05|307.99|303.89|8
1638768860000|2021-12-06 05:34:20|307.79|303.69|307.83|303.73|307.88|303.78|307.68|303.58|5
1638768870000|2021-12-06 05:34:30|307.91|303.81|307.77|303.67|307.91|303.81|307.63|303.53|7
1638768880000|2021-12-06 05:34:40|307.74|303.64|307.97|303.87|307.97|303.87|307.72|303.62|16
1638768890000|2021-12-06 05:34:50|307.96|303.86|308|303.9|308|303.9|307.82|303.72|12
1638768900000|2021-12-06 05:35:00|307.99|303.89|308.07|303.97|308.09|303.99|307.82|303.72|18
1638768910000|2021-12-06 05:35:10|308.01|303.91|307.93|303.83|308.09|303.99|307.82|303.72|21
1638768920000|2021-12-06 05:35:20|308.01|303.91|308.31|304.21|308.33|304.23|307.98|303.88|20
1638768930000|2021-12-06 05:35:30|308.29|304.19|308.1|304|308.3|304.2|307.97|303.87|24
1638768940000|2021-12-06 05:35:40|308.09|303.99|307.85|303.75|308.1|304|307.84|303.74|10
1638768950000|2021-12-06 05:35:50|307.84|303.74|307.84|303.74|307.84|303.74|307.84|303.74|1
1638768960000|2021-12-06 05:36:00|307.83|303.73|307.94|303.84|308|303.9|307.68|303.58|13
1638768970000|2021-12-06 05:36:10|307.91|303.81|308.03|303.93|308.03|303.93|307.79|303.69|8
1638768980000|2021-12-06 05:36:20|307.9|303.8|307.87|303.77|307.91|303.81|307.74|303.64|12
1638768990000|2021-12-06 05:36:30|307.88|303.78|308.15|304.05|308.2|304.1|307.85|303.75|21
1638769000000|2021-12-06 05:36:40|308.14|304.04|308.24|304.14|308.28|304.18|308.14|304.04|6
1638769010000|2021-12-06 05:36:50|308.21|304.11|308.11|304.01|308.22|304.12|308.11|304.01|4
1638769020000|2021-12-06 05:37:00|308.05|303.95|308.03|303.93|308.18|304.08|308.03|303.93|12
1638769030000|2021-12-06 05:37:10|308.07|303.97|308.17|304.07|308.2|304.1|308|303.9|12
1638769040000|2021-12-06 05:37:20|308.04|303.94|308.02|303.92|308.17|304.07|308|303.9|15
1638769050000|2021-12-06 05:37:30|308.03|303.93|308|303.9|308.03|303.93|307.87|303.77|9
1638769060000|2021-12-06 05:37:40|307.9|303.8|307.71|303.61|307.95|303.85|307.71|303.61|8
1638769070000|2021-12-06 05:37:50|307.7|303.6|307.59|303.49|307.8|303.7|307.59|303.49|8
1638769080000|2021-12-06 05:38:00|307.57|303.47|307.6|303.5|307.8|303.7|307.54|303.44|14
1638769090000|2021-12-06 05:38:10|307.61|303.51|307.6|303.5|307.64|303.54|307.6|303.5|5
1638769100000|2021-12-06 05:38:20|307.64|303.54|307.84|303.74|307.88|303.78|307.6|303.5|6
1638769110000|2021-12-06 05:38:30|307.81|303.71|307.76|303.66|307.96|303.86|307.69|303.59|8
1638769120000|2021-12-06 05:38:40|307.73|303.63|307.87|303.77|307.87|303.77|307.7|303.6|9
1638769130000|2021-12-06 05:38:50|307.59|303.49|307.63|303.53|307.8|303.7|307.59|303.49|10
1638769140000|2021-12-06 05:39:00|307.66|303.56|307.79|303.69|307.79|303.69|307.66|303.56|13
1638769150000|2021-12-06 05:39:10|307.69|303.59|307.57|303.47|307.84|303.74|307.54|303.44|5
1638769160000|2021-12-06 05:39:20|307.62|303.52|307.56|303.46|307.68|303.58|307.54|303.44|13
1638769170000|2021-12-06 05:39:30|307.55|303.45|307.58|303.48|307.76|303.66|307.53|303.43|16
1638769180000|2021-12-06 05:39:40|307.6|303.5|307.6|303.5|307.6|303.5|307.6|303.5|1
1638769190000|2021-12-06 05:39:50|307.7|303.6|307.7|303.6|307.7|303.6|307.63|303.53|7
1638769200000|2021-12-06 05:40:00|307.6|303.5|307.54|303.44|307.74|303.64|307.49|303.39|14
1638769210000|2021-12-06 05:40:10|307.52|303.42|307.52|303.42|307.52|303.42|307.52|303.42|1
1638769220000|2021-12-06 05:40:20|307.43|303.33|307.23|303.13|307.6|303.5|307.23|303.13|9
1638769230000|2021-12-06 05:40:30|307.18|303.08|307.35|303.25|307.41|303.31|307.18|303.08|15
1638769240000|2021-12-06 05:40:40|307.31|303.21|307.17|303.07|307.4|303.3|307.07|302.97|16
1638769250000|2021-12-06 05:40:50|307.22|303.12|306.79|302.69|307.22|303.12|306.79|302.69|19
1638769260000|2021-12-06 05:41:00|306.92|302.82|307.02|302.92|307.11|303.01|306.85|302.75|10
1638769270000|2021-12-06 05:41:10|306.98|302.88|306.89|302.79|307.1|303|306.89|302.79|6
1638769280000|2021-12-06 05:41:20|306.9|302.8|307.05|302.95|307.23|303.13|306.9|302.8|17
1638769290000|2021-12-06 05:41:30|307.03|302.93|307.04|302.94|307.05|302.95|307.03|302.93|4
1638769300000|2021-12-06 05:41:40|307.01|302.91|307.02|302.92|307.22|303.12|307|302.9|7
1638769310000|2021-12-06 05:41:50|307.04|302.94|307|302.9|307.04|302.94|307|302.9|2
1638769320000|2021-12-06 05:42:00|307.02|302.92|307|302.9|307.02|302.92|307|302.9|3
1638769330000|2021-12-06 05:42:10|307.02|302.92|306.99|302.89|307.05|302.95|306.97|302.87|10
1638769340000|2021-12-06 05:42:20|306.97|302.87|307.03|302.93|307.04|302.94|306.97|302.87|6
1638769350000|2021-12-06 05:42:30|307.02|302.92|307|302.9|307.02|302.92|307|302.9|2
1638769360000|2021-12-06 05:42:40|306.97|302.87|307.19|303.09|307.19|303.09|306.97|302.87|6
1638769370000|2021-12-06 05:42:50|307.15|303.05|306.8|302.7|307.15|303.05|306.76|302.66|13
1638769380000|2021-12-06 05:43:00|306.83|302.73|307.01|302.91|307.03|302.93|306.75|302.65|18
1638769390000|2021-12-06 05:43:10|306.88|302.78|307.2|303.1|307.21|303.11|306.88|302.78|12
1638769400000|2021-12-06 05:43:20|307|302.9|306.79|302.69|307.05|302.95|306.79|302.69|5
1638769410000|2021-12-06 05:43:30|306.87|302.77|306.81|302.71|306.87|302.77|306.68|302.58|20
1638769420000|2021-12-06 05:43:40|306.79|302.69|306.69|302.59|306.89|302.79|306.69|302.59|5
1638769430000|2021-12-06 05:43:50|306.72|302.62|306.73|302.63|306.81|302.71|306.7|302.6|13
1638769440000|2021-12-06 05:44:00|306.7|302.6|306.75|302.65|306.91|302.81|306.7|302.6|6
1638769450000|2021-12-06 05:44:10|306.74|302.64|306.73|302.63|306.75|302.65|306.58|302.48|10
1638769460000|2021-12-06 05:44:20|306.7|302.6|306.53|302.43|306.73|302.63|306.48|302.38|13
1638769470000|2021-12-06 05:44:30|306.7|302.6|306.38|302.28|306.7|302.6|306.35|302.25|11
1638769480000|2021-12-06 05:44:40|306.68|302.58|306.17|302.07|306.68|302.58|306.17|302.07|26
1638769490000|2021-12-06 05:44:50|306.18|302.08|306.17|302.07|306.2|302.1|306.14|302.04|7
1638769500000|2021-12-06 05:45:00|306.09|301.99|306.35|302.25|306.4|302.3|306.09|301.99|23
1638769510000|2021-12-06 05:45:10|306.36|302.26|306.21|302.11|306.37|302.27|306.14|302.04|24
1638769520000|2021-12-06 05:45:20|306.16|302.06|306.35|302.25|306.36|302.26|306.16|302.06|11
1638769530000|2021-12-06 05:45:30|306.21|302.11|306.33|302.23|306.35|302.25|306.21|302.11|6
1638769540000|2021-12-06 05:45:40|306.15|302.05|306.09|301.99|306.28|302.18|306|301.9|13
1638769550000|2021-12-06 05:45:50|306.1|302|305.96|301.86|306.1|302|305.95|301.85|15
1638769560000|2021-12-06 05:46:00|306.02|301.92|306.04|301.94|306.26|302.16|305.9|301.8|21
1638769570000|2021-12-06 05:46:10|306.02|301.92|306.01|301.91|306.08|301.98|305.97|301.87|15
1638769580000|2021-12-06 05:46:20|306.03|301.93|306.03|301.93|306.03|301.93|306.03|301.93|1
1638769590000|2021-12-06 05:46:30|306.01|301.91|306.03|301.93|306.03|301.93|306.01|301.91|2
1638769600000|2021-12-06 05:46:40|306.19|302.09|306.11|302.01|306.25|302.15|306.06|301.96|11
1638769610000|2021-12-06 05:46:50|306.09|301.99|306.05|301.95|306.09|301.99|306.05|301.95|6
1638769620000|2021-12-06 05:47:00|306.18|302.08|306.12|302.02|306.2|302.1|306.04|301.94|13
1638769630000|2021-12-06 05:47:10|306.07|301.97|306.46|302.36|306.46|302.36|306.05|301.95|14
1638769640000|2021-12-06 05:47:20|306.34|302.24|306.65|302.55|306.66|302.56|306.34|302.24|22
1638769650000|2021-12-06 05:47:30|306.5|302.4|306.6|302.5|306.75|302.65|306.5|302.4|22
1638769660000|2021-12-06 05:47:40|306.82|302.72|306.88|302.78|306.88|302.78|306.65|302.55|17
1638769670000|2021-12-06 05:47:50|306.87|302.77|307.01|302.91|307.07|302.97|306.81|302.71|25
1638769680000|2021-12-06 05:48:00|307.05|302.95|306.89|302.79|307.05|302.95|306.82|302.72|11
1638769690000|2021-12-06 05:48:10|306.92|302.82|307.13|303.03|307.36|303.26|306.9|302.8|18
1638769700000|2021-12-06 05:48:20|307.25|303.15|307.03|302.93|307.43|303.33|307.03|302.93|24
1638769710000|2021-12-06 05:48:30|307.1|303|306.74|302.64|307.1|303|306.7|302.6|23
1638769720000|2021-12-06 05:48:40|306.76|302.66|306.63|302.53|306.77|302.67|306.51|302.41|9
1638769730000|2021-12-06 05:48:50|306.61|302.51|306.7|302.6|306.74|302.64|306.46|302.36|11
1638769740000|2021-12-06 05:49:00|306.65|302.55|306.7|302.6|306.89|302.79|306.61|302.51|18
1638769750000|2021-12-06 05:49:10|306.76|302.66|307.11|303.01|307.18|303.08|306.66|302.56|30
1638769760000|2021-12-06 05:49:20|307.06|302.96|306.81|302.71|307.12|303.02|306.8|302.7|18
1638769770000|2021-12-06 05:49:30|306.82|302.72|306.55|302.45|306.83|302.73|306.53|302.43|17
1638769780000|2021-12-06 05:49:40|306.57|302.47|306.51|302.41|306.65|302.55|306.5|302.4|15
1638769790000|2021-12-06 05:49:50|306.52|302.42|306.45|302.35|306.54|302.44|306.28|302.18|18
1638769800000|2021-12-06 05:50:00|306.46|302.36|306.46|302.36|306.46|302.36|306.25|302.15|19
1638769810000|2021-12-06 05:50:10|306.49|302.39|306.43|302.33|306.49|302.39|306.21|302.11|21
1638769820000|2021-12-06 05:50:20|306.41|302.31|306.44|302.34|306.44|302.34|306.3|302.2|8
1638769830000|2021-12-06 05:50:30|306.43|302.33|306.22|302.12|306.43|302.33|306.22|302.12|4
1638769840000|2021-12-06 05:50:40|306.21|302.11|306.29|302.19|306.36|302.26|306.18|302.08|7
1638769850000|2021-12-06 05:50:50|306.33|302.23|306.16|302.06|306.34|302.24|306.13|302.03|10
1638769860000|2021-12-06 05:51:00|306.15|302.05|306.13|302.03|306.15|302.05|306.13|302.03|2
1638769870000|2021-12-06 05:51:10|306.3|302.2|305.74|301.64|306.3|302.2|305.62|301.52|22
1638769880000|2021-12-06 05:51:20|305.75|301.65|305.65|301.55|305.75|301.65|305.64|301.54|14
1638769890000|2021-12-06 05:51:30|305.66|301.56|305.66|301.56|305.67|301.57|305.63|301.53|8
1638769900000|2021-12-06 05:51:40|305.55|301.45|305.61|301.51|305.65|301.55|305.51|301.41|13
1638769910000|2021-12-06 05:51:50|305.6|301.5|305.78|301.68|305.78|301.68|305.41|301.31|25
1638769920000|2021-12-06 05:52:00|305.59|301.49|305.6|301.5|305.83|301.73|305.5|301.4|13
1638769930000|2021-12-06 05:52:10|305.63|301.53|305.55|301.45|305.8|301.7|305.55|301.45|18
1638769940000|2021-12-06 05:52:20|305.56|301.46|305.63|301.53|305.73|301.63|305.56|301.46|19
1638769950000|2021-12-06 05:52:30|305.65|301.55|305.6|301.5|305.65|301.55|305.6|301.5|3
1638769960000|2021-12-06 05:52:40|305.69|301.59|305.72|301.62|305.85|301.75|305.6|301.5|16
1638769970000|2021-12-06 05:52:50|305.7|301.6|305.74|301.64|305.76|301.66|305.7|301.6|6
1638769980000|2021-12-06 05:53:00|305.73|301.63|306|301.9|306.08|301.98|305.66|301.56|18
1638769990000|2021-12-06 05:53:10|306.01|301.91|306.25|302.15|306.35|302.25|305.9|301.8|20
1638770000000|2021-12-06 05:53:20|306.24|302.14|306.23|302.13|306.37|302.27|306.21|302.11|17
1638770010000|2021-12-06 05:53:30|306.21|302.11|306.26|302.16|306.3|302.2|306.18|302.08|7
1638770020000|2021-12-06 05:53:40|306.23|302.13|306.25|302.15|306.25|302.15|306.23|302.13|4
1638770030000|2021-12-06 05:53:50|306.24|302.14|306.21|302.11|306.24|302.14|306.21|302.11|4
1638770040000|2021-12-06 05:54:00|306.25|302.15|306.25|302.15|306.28|302.18|306.25|302.15|5
1638770050000|2021-12-06 05:54:10|306.32|302.22|306.11|302.01|306.32|302.22|306.04|301.94|11
1638770060000|2021-12-06 05:54:20|306.12|302.02|305.8|301.7|306.12|302.02|305.8|301.7|13
1638770070000|2021-12-06 05:54:30|305.85|301.75|305.84|301.74|305.95|301.85|305.84|301.74|12
1638770080000|2021-12-06 05:54:40|305.94|301.84|305.86|301.76|305.94|301.84|305.84|301.74|9
1638770090000|2021-12-06 05:54:50|305.83|301.73|305.82|301.72|305.92|301.82|305.68|301.58|19
1638770100000|2021-12-06 05:55:00|305.85|301.75|305.86|301.76|305.96|301.86|305.73|301.63|17
1638770110000|2021-12-06 05:55:10|305.9|301.8|305.9|301.8|305.99|301.89|305.86|301.76|17
1638770120000|2021-12-06 05:55:20|305.92|301.82|305.81|301.71|305.98|301.88|305.67|301.57|10
1638770130000|2021-12-06 05:55:30|305.8|301.7|305.64|301.54|305.82|301.72|305.63|301.53|17
1638770140000|2021-12-06 05:55:40|305.6|301.5|305.51|301.41|305.71|301.61|305.48|301.38|18
1638770150000|2021-12-06 05:55:50|305.55|301.45|305.44|301.34|305.66|301.56|305.42|301.32|21
1638770160000|2021-12-06 05:56:00|305.35|301.25|305.31|301.21|305.51|301.41|305.14|301.04|9
1638770170000|2021-12-06 05:56:10|305.33|301.23|305.37|301.27|305.44|301.34|305.31|301.21|10
1638770180000|2021-12-06 05:56:20|305.36|301.26|305.02|300.92|305.37|301.27|304.92|300.82|19
1638770190000|2021-12-06 05:56:30|304.94|300.84|304.97|300.87|305.12|301.02|304.93|300.83|19
1638770200000|2021-12-06 05:56:40|304.96|300.86|305.11|301.01|305.15|301.05|304.9|300.8|19
1638770210000|2021-12-06 05:56:50|305.15|301.05|305.19|301.09|305.19|301.09|305.11|301.01|12
1638770220000|2021-12-06 05:57:00|305.3|301.2|305.19|301.09|305.3|301.2|305.19|301.09|6
1638770230000|2021-12-06 05:57:10|305.16|301.06|305.13|301.03|305.19|301.09|305.09|300.99|15
1638770240000|2021-12-06 05:57:20|305.11|301.01|305.1|301|305.36|301.26|305.1|301|12
1638770250000|2021-12-06 05:57:30|305.17|301.07|305.25|301.15|305.29|301.19|305.17|301.07|12
1638770260000|2021-12-06 05:57:40|305.23|301.13|305.1|301|305.31|301.21|305.1|301|12
1638770270000|2021-12-06 05:57:50|305.2|301.1|305.41|301.31|305.41|301.31|305.19|301.09|21
1638770280000|2021-12-06 05:58:00|305.4|301.3|305.12|301.02|305.4|301.3|305.12|301.02|15
1638770290000|2021-12-06 05:58:10|305.17|301.07|305.2|301.1|305.37|301.27|305.13|301.03|16
1638770300000|2021-12-06 05:58:20|305.32|301.22|305.15|301.05|305.34|301.24|305.1|301|12
1638770310000|2021-12-06 05:58:30|305.1|301|304.98|300.88|305.15|301.05|304.88|300.78|11
1638770320000|2021-12-06 05:58:40|304.96|300.86|305.16|301.06|305.16|301.06|304.93|300.83|24
1638770330000|2021-12-06 05:58:50|305.15|301.05|305.09|300.99|305.15|301.05|305.02|300.92|13
1638770340000|2021-12-06 05:59:00|305.14|301.04|305.14|301.04|305.17|301.07|305.01|300.91|11
1638770350000|2021-12-06 05:59:10|305.16|301.06|305.34|301.24|305.58|301.48|305.14|301.04|20
1638770360000|2021-12-06 05:59:20|305.53|301.43|305.15|301.05|305.53|301.43|305.12|301.02|22
1638770370000|2021-12-06 05:59:30|305.14|301.04|305.23|301.13|305.29|301.19|305.06|300.96|21
1638770380000|2021-12-06 05:59:40|305.11|301.01|305.13|301.03|305.22|301.12|304.99|300.89|14
1638770390000|2021-12-06 05:59:50|305.12|301.02|304.9|300.8|305.12|301.02|304.86|300.76|19
1638770400000|2021-12-06 06:00:00|304.89|300.79|304.79|300.69|304.89|300.79|304.74|300.64|20
1638770410000|2021-12-06 06:00:10|304.82|300.72|304.68|300.58|304.94|300.84|304.68|300.58|17
1638770420000|2021-12-06 06:00:20|304.73|300.63|304.97|300.87|305.07|300.97|304.73|300.63|18
1638770430000|2021-12-06 06:00:30|304.98|300.88|305.31|301.21|305.4|301.3|304.96|300.86|20
1638770440000|2021-12-06 06:00:40|305.32|301.22|305.2|301.1|305.32|301.22|305.15|301.05|16
1638770450000|2021-12-06 06:00:50|305.15|301.05|305.6|301.5|305.62|301.52|305.15|301.05|22
1638770460000|2021-12-06 06:01:00|305.52|301.42|305.18|301.08|305.52|301.42|305.18|301.08|27
1638770470000|2021-12-06 06:01:10|305.19|301.09|305.04|300.94|305.2|301.1|304.95|300.85|17
1638770480000|2021-12-06 06:01:20|305.05|300.95|305.08|300.98|305.08|300.98|305|300.9|6
1638770490000|2021-12-06 06:01:30|305.12|301.02|305.13|301.03|305.13|301.03|305.12|301.02|2
1638770500000|2021-12-06 06:01:40|305.15|301.05|304.78|300.68|305.15|301.05|304.78|300.68|13
1638770510000|2021-12-06 06:01:50|304.75|300.65|304.88|300.78|304.89|300.79|304.75|300.65|9
1638770520000|2021-12-06 06:02:00|304.89|300.79|305.04|300.94|305.05|300.95|304.85|300.75|15
1638770530000|2021-12-06 06:02:10|305.03|300.93|305.06|300.96|305.06|300.96|305.03|300.93|3
1638770540000|2021-12-06 06:02:20|305.03|300.93|305.05|300.95|305.07|300.97|305.03|300.93|6
1638770550000|2021-12-06 06:02:30|305.04|300.94|305|300.9|305.04|300.94|304.99|300.89|5
1638770560000|2021-12-06 06:02:40|304.99|300.89|305.13|301.03|305.13|301.03|304.99|300.89|4
1638770570000|2021-12-06 06:02:50|305.15|301.05|305.18|301.08|305.31|301.21|305.08|300.98|21
1638770580000|2021-12-06 06:03:00|305.22|301.12|304.75|300.65|305.22|301.12|304.75|300.65|23
1638770590000|2021-12-06 06:03:10|304.72|300.62|304.67|300.57|304.72|300.62|304.64|300.54|15
1638770600000|2021-12-06 06:03:20|304.68|300.58|304.8|300.7|304.8|300.7|304.6|300.5|25
1638770610000|2021-12-06 06:03:30|304.81|300.71|304.78|300.68|304.82|300.72|304.65|300.55|17
1638770620000|2021-12-06 06:03:40|304.79|300.69|304.58|300.48|304.79|300.69|304.57|300.47|16
1638770630000|2021-12-06 06:03:50|304.59|300.49|304.63|300.53|304.69|300.59|304.55|300.45|17
1638770640000|2021-12-06 06:04:00|304.57|300.47|304.55|300.45|304.58|300.48|304.51|300.41|15
1638770650000|2021-12-06 06:04:10|304.53|300.43|304.62|300.52|304.72|300.62|304.53|300.43|19
1638770660000|2021-12-06 06:04:20|304.65|300.55|304.75|300.65|304.76|300.66|304.65|300.55|10
1638770670000|2021-12-06 06:04:30|304.61|300.51|304.78|300.68|304.81|300.71|304.58|300.48|16
1638770680000|2021-12-06 06:04:40|304.75|300.65|304.59|300.49|304.76|300.66|304.57|300.47|12
1638770690000|2021-12-06 06:04:50|304.6|300.5|304.56|300.46|304.7|300.6|304.54|300.44|12
1638770700000|2021-12-06 06:05:00|304.59|300.49|304.59|300.49|304.6|300.5|304.55|300.45|13
1638770710000|2021-12-06 06:05:10|304.61|300.51|304.66|300.56|304.72|300.62|304.59|300.49|19
1638770720000|2021-12-06 06:05:20|304.8|300.7|304.88|300.78|305.07|300.97|304.75|300.65|14
1638770730000|2021-12-06 06:05:30|304.87|300.77|304.93|300.83|305.12|301.02|304.86|300.76|15
1638770740000|2021-12-06 06:05:40|304.86|300.76|304.92|300.82|305.02|300.92|304.76|300.66|16
1638770750000|2021-12-06 06:05:50|304.93|300.83|304.94|300.84|305.08|300.98|304.85|300.75|14
1638770760000|2021-12-06 06:06:00|304.99|300.89|305.06|300.96|305.11|301.01|304.8|300.7|18
1638770770000|2021-12-06 06:06:10|305.05|300.95|305.03|300.93|305.08|300.98|305.03|300.93|4
1638770780000|2021-12-06 06:06:20|304.99|300.89|305.02|300.92|305.05|300.95|304.92|300.82|12
1638770790000|2021-12-06 06:06:30|304.99|300.89|304.91|300.81|304.99|300.89|304.9|300.8|12
1638770800000|2021-12-06 06:06:40|304.93|300.83|304.91|300.81|304.93|300.83|304.91|300.81|2
1638770810000|2021-12-06 06:06:50|304.86|300.76|304.94|300.84|305.02|300.92|304.86|300.76|17
1638770820000|2021-12-06 06:07:00|304.91|300.81|305.05|300.95|305.09|300.99|304.91|300.81|6
1638770830000|2021-12-06 06:07:10|305.08|300.98|305.15|301.05|305.2|301.1|304.93|300.83|20
1638770840000|2021-12-06 06:07:20|305.09|300.99|305.07|300.97|305.14|301.04|305.04|300.94|24
1638770850000|2021-12-06 06:07:30|305.1|301|305.15|301.05|305.21|301.11|305.07|300.97|10
1638770860000|2021-12-06 06:07:40|305.11|301.01|305.18|301.08|305.21|301.11|305.11|301.01|3
1638770870000|2021-12-06 06:07:50|305.3|301.2|305.19|301.09|305.42|301.32|305.19|301.09|13
1638770880000|2021-12-06 06:08:00|305.18|301.08|305.29|301.19|305.33|301.23|305.15|301.05|7
1638770890000|2021-12-06 06:08:10|305.21|301.11|305.13|301.03|305.23|301.13|305.13|301.03|5
1638770900000|2021-12-06 06:08:20|305.3|301.2|305.6|301.5|305.64|301.54|305.28|301.18|22
1638770910000|2021-12-06 06:08:30|305.59|301.49|305.64|301.54|305.77|301.67|305.59|301.49|26
1638770920000|2021-12-06 06:08:40|305.67|301.57|305.69|301.59|305.69|301.59|305.58|301.48|10
1638770930000|2021-12-06 06:08:50|305.65|301.55|305.63|301.53|305.67|301.57|305.56|301.46|16
1638770940000|2021-12-06 06:09:00|305.57|301.47|305.59|301.49|305.72|301.62|305.56|301.46|21
1638770950000|2021-12-06 06:09:10|305.54|301.44|305.67|301.57|305.84|301.74|305.5|301.4|13
1638770960000|2021-12-06 06:09:20|305.61|301.51|305.92|301.82|305.96|301.86|305.61|301.51|20
1638770970000|2021-12-06 06:09:30|305.95|301.85|305.66|301.56|305.96|301.86|305.66|301.56|16
1638770980000|2021-12-06 06:09:40|305.68|301.58|305.57|301.47|305.7|301.6|305.57|301.47|15
1638770990000|2021-12-06 06:09:50|305.6|301.5|305.6|301.5|305.63|301.53|305.57|301.47|13
1638771000000|2021-12-06 06:10:00|305.61|301.51|305.71|301.61|305.72|301.62|305.61|301.51|13
1638771010000|2021-12-06 06:10:10|305.7|301.6|305.77|301.67|305.81|301.71|305.7|301.6|14
1638771020000|2021-12-06 06:10:20|305.83|301.73|305.91|301.81|305.91|301.81|305.77|301.67|9
1638771030000|2021-12-06 06:10:30|305.84|301.74|305.9|301.8|305.91|301.81|305.84|301.74|10
1638771040000|2021-12-06 06:10:40|305.88|301.78|305.85|301.75|305.88|301.78|305.85|301.75|2
1638771050000|2021-12-06 06:10:50|305.79|301.69|305.62|301.52|305.79|301.69|305.6|301.5|16
1638771060000|2021-12-06 06:11:00|305.63|301.53|305.41|301.31|305.63|301.53|305.38|301.28|12
1638771070000|2021-12-06 06:11:10|305.5|301.4|305.28|301.18|305.52|301.42|305.25|301.15|18
1638771080000|2021-12-06 06:11:20|305.26|301.16|305.21|301.11|305.28|301.18|305.18|301.08|13
1638771090000|2021-12-06 06:11:30|305.19|301.09|305.28|301.18|305.28|301.18|305.13|301.03|22
1638771100000|2021-12-06 06:11:40|305.26|301.16|305.15|301.05|305.29|301.19|305.07|300.97|13
1638771110000|2021-12-06 06:11:50|305.18|301.08|304.95|300.85|305.3|301.2|304.95|300.85|19
1638771120000|2021-12-06 06:12:00|304.9|300.8|304.96|300.86|305.26|301.16|304.9|300.8|14
1638771130000|2021-12-06 06:12:10|304.99|300.89|304.99|300.89|304.99|300.89|304.99|300.89|1
1638771140000|2021-12-06 06:12:20|305.02|300.92|305.02|300.92|305.02|300.92|304.99|300.89|5
1638771150000|2021-12-06 06:12:30|305.01|300.91|304.9|300.8|305.01|300.91|304.9|300.8|14
1638771160000|2021-12-06 06:12:40|304.86|300.76|304.76|300.66|304.86|300.76|304.76|300.66|7
1638771170000|2021-12-06 06:12:50|304.73|300.63|304.7|300.6|304.76|300.66|304.66|300.56|12
1638771180000|2021-12-06 06:13:00|304.67|300.57|304.59|300.49|304.67|300.57|304.38|300.28|18
1638771190000|2021-12-06 06:13:10|304.58|300.48|304.29|300.19|304.58|300.48|304.11|300.01|23
1638771200000|2021-12-06 06:13:20|304.28|300.18|304.2|300.1|304.29|300.19|304.1|300|16
1638771210000|2021-12-06 06:13:30|304.19|300.09|304.12|300.02|304.31|300.21|303.93|299.83|24
1638771220000|2021-12-06 06:13:40|304.16|300.06|304.19|300.09|304.25|300.15|304.13|300.03|12
1638771230000|2021-12-06 06:13:50|304.25|300.15|304.19|300.09|304.27|300.17|304.19|300.09|6
1638771240000|2021-12-06 06:14:00|304.24|300.14|304.35|300.25|304.48|300.38|304.19|300.09|21
1638771250000|2021-12-06 06:14:10|304.36|300.26|304.49|300.39|304.5|300.4|304.23|300.13|14
1638771260000|2021-12-06 06:14:20|304.52|300.42|304.24|300.14|304.52|300.42|304.12|300.02|20
1638771270000|2021-12-06 06:14:30|304.19|300.09|304.19|300.09|304.21|300.11|304.11|300.01|6
1638771280000|2021-12-06 06:14:40|304.21|300.11|304.11|300.01|304.21|300.11|304.11|300.01|6
1638771290000|2021-12-06 06:14:50|304.19|300.09|304.11|300.01|304.25|300.15|304.1|300|10
1638771300000|2021-12-06 06:15:00|304.12|300.02|304.22|300.12|304.25|300.15|304.08|299.98|11
1638771310000|2021-12-06 06:15:10|304.1|300|304.47|300.37|304.48|300.38|304.1|300|22
1638771320000|2021-12-06 06:15:20|304.51|300.41|304.68|300.58|304.74|300.64|304.46|300.36|17
1638771330000|2021-12-06 06:15:30|304.74|300.64|304.71|300.61|304.75|300.65|304.67|300.57|7
1638771340000|2021-12-06 06:15:40|304.68|300.58|304.84|300.74|304.84|300.74|304.68|300.58|8
1638771350000|2021-12-06 06:15:50|304.68|300.58|304.69|300.59|304.72|300.62|304.66|300.56|5
1638771360000|2021-12-06 06:16:00|304.72|300.62|304.67|300.57|304.88|300.78|304.66|300.56|7
1638771370000|2021-12-06 06:16:10|304.69|300.59|304.67|300.57|304.86|300.76|304.55|300.45|11
1638771380000|2021-12-06 06:16:20|304.83|300.73|304.83|300.73|304.83|300.73|304.77|300.67|3
1638771390000|2021-12-06 06:16:30|304.8|300.7|304.75|300.65|304.85|300.75|304.68|300.58|12
1638771400000|2021-12-06 06:16:40|304.7|300.6|304.97|300.87|305.2|301.1|304.7|300.6|20
1638771410000|2021-12-06 06:16:50|305|300.9|305.28|301.18|305.28|301.18|304.9|300.8|22
1638771420000|2021-12-06 06:17:00|305.3|301.2|305.43|301.33|305.46|301.36|305.28|301.18|8
1638771430000|2021-12-06 06:17:10|305.37|301.27|305.36|301.26|305.4|301.3|305.36|301.26|5
1638771440000|2021-12-06 06:17:20|305.34|301.24|305.23|301.13|305.39|301.29|305.22|301.12|13
1638771450000|2021-12-06 06:17:30|305.16|301.06|305.07|300.97|305.17|301.07|305.07|300.97|6
1638771460000|2021-12-06 06:17:40|305.1|301|305.28|301.18|305.28|301.18|305.1|301|5
1638771470000|2021-12-06 06:17:50|305.3|301.2|305.39|301.29|305.41|301.31|305.3|301.2|9
1638771480000|2021-12-06 06:18:00|305.4|301.3|305.4|301.3|305.41|301.31|305.37|301.27|12
1638771490000|2021-12-06 06:18:10|305.36|301.26|305.35|301.25|305.36|301.26|305.19|301.09|13
1638771500000|2021-12-06 06:18:20|305.34|301.24|305.5|301.4|305.5|301.4|305.34|301.24|11
1638771510000|2021-12-06 06:18:30|305.49|301.39|305.48|301.38|305.5|301.4|305.47|301.37|4
1638771520000|2021-12-06 06:18:40|305.44|301.34|305.6|301.5|305.64|301.54|305.44|301.34|12
1638771530000|2021-12-06 06:18:50|305.61|301.51|305.55|301.45|305.64|301.54|305.55|301.45|10
1638771540000|2021-12-06 06:19:00|305.47|301.37|305.61|301.51|305.61|301.51|305.42|301.32|6
1638771550000|2021-12-06 06:19:10|305.65|301.55|305.44|301.34|305.65|301.55|305.44|301.34|3
1638771560000|2021-12-06 06:19:20|305.45|301.35|305.53|301.43|305.53|301.43|305.43|301.33|9
1638771570000|2021-12-06 06:19:30|305.57|301.47|305.49|301.39|305.61|301.51|305.47|301.37|13
1638771580000|2021-12-06 06:19:40|305.57|301.47|305.47|301.37|305.57|301.47|305.47|301.37|9
1638771590000|2021-12-06 06:19:50|305.53|301.43|305.64|301.54|305.71|301.61|305.53|301.43|7
1638771600000|2021-12-06 06:20:00|305.69|301.59|305.48|301.38|305.7|301.6|305.47|301.37|22
1638771610000|2021-12-06 06:20:10|305.46|301.36|305.37|301.27|305.53|301.43|305.26|301.16|16
1638771620000|2021-12-06 06:20:20|305.39|301.29|305.29|301.19|305.39|301.29|305.23|301.13|11
1638771630000|2021-12-06 06:20:30|305.26|301.16|305.32|301.22|305.44|301.34|305.26|301.16|20
1638771640000|2021-12-06 06:20:40|305.29|301.19|305.43|301.33|305.47|301.37|305.29|301.19|27
1638771650000|2021-12-06 06:20:50|305.41|301.31|305.37|301.27|305.47|301.37|305.32|301.22|22
1638771660000|2021-12-06 06:21:00|305.36|301.26|305.38|301.28|305.39|301.29|305.34|301.24|8
1638771670000|2021-12-06 06:21:10|305.37|301.27|305.41|301.31|305.41|301.31|305.34|301.24|10
1638771680000|2021-12-06 06:21:20|305.36|301.26|305.19|301.09|305.36|301.26|305.17|301.07|10
1638771690000|2021-12-06 06:21:30|305.1|301|305.11|301.01|305.25|301.15|305.09|300.99|12
1638771700000|2021-12-06 06:21:40|305.1|301|304.74|300.64|305.1|301|304.73|300.63|19
1638771710000|2021-12-06 06:21:50|304.77|300.67|304.53|300.43|304.81|300.71|304.5|300.4|24
1638771720000|2021-12-06 06:22:00|304.68|300.58|304.59|300.49|304.69|300.59|304.4|300.3|21
1638771730000|2021-12-06 06:22:10|304.55|300.45|304.53|300.43|304.61|300.51|304.48|300.38|21
1638771740000|2021-12-06 06:22:20|304.54|300.44|304.39|300.29|304.56|300.46|304.34|300.24|16
1638771750000|2021-12-06 06:22:30|304.4|300.3|304.45|300.35|304.51|300.41|304.37|300.27|14
1638771760000|2021-12-06 06:22:40|304.46|300.36|304.46|300.36|304.48|300.38|304.35|300.25|10
1638771770000|2021-12-06 06:22:50|304.49|300.39|304.56|300.46|304.59|300.49|304.49|300.39|5
1638771780000|2021-12-06 06:23:00|304.55|300.45|304.76|300.66|304.78|300.68|304.55|300.45|11
1638771790000|2021-12-06 06:23:10|304.77|300.67|305.08|300.98|305.17|301.07|304.77|300.67|21
1638771800000|2021-12-06 06:23:20|305.17|301.07|305.03|300.93|305.23|301.13|305.01|300.91|20
1638771810000|2021-12-06 06:23:30|305.01|300.91|305.14|301.04|305.14|301.04|305.01|300.91|18
1638771820000|2021-12-06 06:23:40|305.17|301.07|305.28|301.18|305.3|301.2|305.14|301.04|13
1638771830000|2021-12-06 06:23:50|305.23|301.13|305.44|301.34|305.49|301.39|305.2|301.1|19
1638771840000|2021-12-06 06:24:00|305.43|301.33|305.53|301.43|305.54|301.44|305.42|301.32|12
1638771850000|2021-12-06 06:24:10|305.56|301.46|305.42|301.32|305.56|301.46|305.39|301.29|11
1638771860000|2021-12-06 06:24:20|305.49|301.39|305.5|301.4|305.66|301.56|305.49|301.39|17
1638771870000|2021-12-06 06:24:30|305.51|301.41|305.65|301.55|305.69|301.59|305.51|301.41|15
1638771880000|2021-12-06 06:24:40|305.64|301.54|305.64|301.54|305.67|301.57|305.63|301.53|8
1638771890000|2021-12-06 06:24:50|305.65|301.55|305.66|301.56|305.69|301.59|305.65|301.55|6
1638771900000|2021-12-06 06:25:00|305.64|301.54|305.64|301.54|305.68|301.58|305.59|301.49|13
1638771910000|2021-12-06 06:25:10|305.68|301.58|306.03|301.93|306.03|301.93|305.63|301.53|23
1638771920000|2021-12-06 06:25:20|306.04|301.94|305.98|301.88|306.25|302.15|305.98|301.88|22
1638771930000|2021-12-06 06:25:30|305.96|301.86|305.92|301.82|306.02|301.92|305.83|301.73|21
1638771940000|2021-12-06 06:25:40|305.87|301.77|305.86|301.76|305.91|301.81|305.83|301.73|16
1638771950000|2021-12-06 06:25:50|305.85|301.75|305.7|301.6|305.85|301.75|305.64|301.54|12
1638771960000|2021-12-06 06:26:00|305.67|301.57|305.65|301.55|305.67|301.57|305.65|301.55|2
1638771970000|2021-12-06 06:26:10|305.66|301.56|305.63|301.53|305.85|301.75|305.61|301.51|12
1638771980000|2021-12-06 06:26:20|305.61|301.51|305.53|301.43|305.61|301.51|305.52|301.42|7
1638771990000|2021-12-06 06:26:30|305.5|301.4|305.3|301.2|305.5|301.4|305.3|301.2|8
1638772000000|2021-12-06 06:26:40|305.29|301.19|305.28|301.18|305.33|301.23|305.13|301.03|22
1638772010000|2021-12-06 06:26:50|305.3|301.2|305.29|301.19|305.4|301.3|305.13|301.03|33
1638772020000|2021-12-06 06:27:00|305.25|301.15|305.18|301.08|305.38|301.28|305.18|301.08|15
1638772030000|2021-12-06 06:27:10|305.1|301|305.24|301.14|305.29|301.19|305.1|301|14
1638772040000|2021-12-06 06:27:20|305.26|301.16|305.26|301.16|305.26|301.16|305.26|301.16|1
1638772050000|2021-12-06 06:27:30|305.29|301.19|305.25|301.15|305.41|301.31|305.21|301.11|13
1638772060000|2021-12-06 06:27:40|305.23|301.13|305.4|301.3|305.44|301.34|305.2|301.1|15
1638772070000|2021-12-06 06:27:50|305.39|301.29|305.47|301.37|305.47|301.37|305.28|301.18|18
1638772080000|2021-12-06 06:28:00|305.44|301.34|305.58|301.48|305.58|301.48|305.3|301.2|23
1638772090000|2021-12-06 06:28:10|305.59|301.49|305.55|301.45|305.63|301.53|305.5|301.4|22
1638772100000|2021-12-06 06:28:20|305.58|301.48|305.74|301.64|305.79|301.69|305.58|301.48|24
1638772110000|2021-12-06 06:28:30|305.73|301.63|305.72|301.62|305.83|301.73|305.72|301.62|8
1638772120000|2021-12-06 06:28:40|305.65|301.55|305.6|301.5|305.65|301.55|305.58|301.48|12
1638772130000|2021-12-06 06:28:50|305.63|301.53|305.61|301.51|305.65|301.55|305.59|301.49|9
1638772140000|2021-12-06 06:29:00|305.6|301.5|305.61|301.51|305.68|301.58|305.55|301.45|17
1638772150000|2021-12-06 06:29:10|305.64|301.54|305.82|301.72|305.84|301.74|305.64|301.54|16
1638772160000|2021-12-06 06:29:20|305.83|301.73|305.92|301.82|306.01|301.91|305.82|301.72|20
1638772170000|2021-12-06 06:29:30|305.94|301.84|305.88|301.78|305.94|301.84|305.88|301.78|9
1638772180000|2021-12-06 06:29:40|305.86|301.76|305.91|301.81|305.91|301.81|305.84|301.74|6
1638772190000|2021-12-06 06:29:50|305.89|301.79|305.79|301.69|305.91|301.81|305.79|301.69|14
1638772200000|2021-12-06 06:30:00|305.81|301.71|305.7|301.6|305.96|301.86|305.7|301.6|15
1638772210000|2021-12-06 06:30:10|305.74|301.64|305.88|301.78|305.94|301.84|305.74|301.64|17
1638772220000|2021-12-06 06:30:20|305.83|301.73|306|301.9|306|301.9|305.79|301.69|20
1638772230000|2021-12-06 06:30:30|305.98|301.88|306.04|301.94|306.11|302.01|305.97|301.87|17
1638772240000|2021-12-06 06:30:40|306.05|301.95|306.08|301.98|306.21|302.11|306.03|301.93|13
1638772250000|2021-12-06 06:30:50|306.07|301.97|306.06|301.96|306.12|302.02|305.98|301.88|22
1638772260000|2021-12-06 06:31:00|306.13|302.03|306.11|302.01|306.13|302.03|306.04|301.94|11
1638772270000|2021-12-06 06:31:10|306.08|301.98|306.17|302.07|306.2|302.1|306.06|301.96|15
1638772280000|2021-12-06 06:31:20|306.18|302.08|306.18|302.08|306.26|302.16|306.12|302.02|16
1638772290000|2021-12-06 06:31:30|306.22|302.12|306.28|302.18|306.28|302.18|306.21|302.11|11
1638772300000|2021-12-06 06:31:40|306.25|302.15|306.23|302.13|306.25|302.15|306.17|302.07|11
1638772310000|2021-12-06 06:31:50|306.41|302.31|306.27|302.17|306.51|302.41|306.27|302.17|11
1638772320000|2021-12-06 06:32:00|306.29|302.19|306.47|302.37|306.5|302.4|306.29|302.19|9
1638772330000|2021-12-06 06:32:10|306.48|302.38|306.46|302.36|306.48|302.38|306.46|302.36|2
1638772340000|2021-12-06 06:32:20|306.47|302.37|306.45|302.35|306.47|302.37|306.37|302.27|11
1638772350000|2021-12-06 06:32:30|306.44|302.34|306.84|302.74|306.84|302.74|306.36|302.26|27
1638772360000|2021-12-06 06:32:40|306.75|302.65|306.9|302.8|306.91|302.81|306.67|302.57|23
1638772370000|2021-12-06 06:32:50|306.87|302.77|306.89|302.79|307.02|302.92|306.85|302.75|16
1638772380000|2021-12-06 06:33:00|306.95|302.85|307.19|303.09|307.21|303.11|306.9|302.8|24
1638772390000|2021-12-06 06:33:10|307.22|303.12|306.97|302.87|307.22|303.12|306.95|302.85|17
1638772400000|2021-12-06 06:33:20|306.96|302.86|307.06|302.96|307.13|303.03|306.95|302.85|27
1638772410000|2021-12-06 06:33:30|307.04|302.94|307.26|303.16|307.27|303.17|307.04|302.94|19
1638772420000|2021-12-06 06:33:40|307.21|303.11|307.28|303.18|307.59|303.49|307.21|303.11|28
1638772430000|2021-12-06 06:33:50|307.23|303.13|307.1|303|307.29|303.19|307.09|302.99|15
1638772440000|2021-12-06 06:34:00|307.05|302.95|306.84|302.74|307.05|302.95|306.83|302.73|15
1638772450000|2021-12-06 06:34:10|306.86|302.76|306.94|302.84|306.98|302.88|306.76|302.66|10
1638772460000|2021-12-06 06:34:20|306.96|302.86|306.89|302.79|306.98|302.88|306.87|302.77|18
1638772470000|2021-12-06 06:34:30|306.87|302.77|306.88|302.78|306.9|302.8|306.81|302.71|9
1638772480000|2021-12-06 06:34:40|306.9|302.8|306.91|302.81|306.93|302.83|306.84|302.74|5
1638772490000|2021-12-06 06:34:50|306.89|302.79|306.94|302.84|307.09|302.99|306.83|302.73|12
1638772500000|2021-12-06 06:35:00|306.91|302.81|306.74|302.64|306.94|302.84|306.74|302.64|18
1638772510000|2021-12-06 06:35:10|306.76|302.66|306.6|302.5|306.81|302.71|306.6|302.5|17
1638772520000|2021-12-06 06:35:20|306.59|302.49|306.61|302.51|306.66|302.56|306.5|302.4|15
1638772530000|2021-12-06 06:35:30|306.58|302.48|306.68|302.58|306.7|302.6|306.53|302.43|8
1638772540000|2021-12-06 06:35:40|306.69|302.59|306.47|302.37|306.69|302.59|306.47|302.37|10
1638772550000|2021-12-06 06:35:50|306.45|302.35|306.52|302.42|306.52|302.42|306.4|302.3|7
1638772560000|2021-12-06 06:36:00|306.51|302.41|306.51|302.41|306.51|302.41|306.51|302.41|1
1638772570000|2021-12-06 06:36:10|306.45|302.35|306.3|302.2|306.45|302.35|306.3|302.2|5
1638772580000|2021-12-06 06:36:20|306.24|302.14|306.38|302.28|306.38|302.28|306.24|302.14|11
1638772590000|2021-12-06 06:36:30|306.39|302.29|306.39|302.29|306.39|302.29|306.35|302.25|4
1638772600000|2021-12-06 06:36:40|306.54|302.44|306.54|302.44|306.54|302.44|306.54|302.44|1
1638772610000|2021-12-06 06:36:50|306.48|302.38|306.44|302.34|306.7|302.6|306.25|302.15|21
1638772620000|2021-12-06 06:37:00|306.49|302.39|306.53|302.43|306.77|302.67|306.48|302.38|26
1638772630000|2021-12-06 06:37:10|306.52|302.42|306.39|302.29|306.52|302.42|306.36|302.26|18
1638772640000|2021-12-06 06:37:20|306.36|302.26|306.17|302.07|306.42|302.32|306.17|302.07|16
1638772650000|2021-12-06 06:37:30|306.14|302.04|306.05|301.95|306.23|302.13|306.04|301.94|10
1638772660000|2021-12-06 06:37:40|306.04|301.94|305.96|301.86|306.15|302.05|305.92|301.82|24
1638772670000|2021-12-06 06:37:50|306.11|302.01|305.95|301.85|306.11|302.01|305.94|301.84|7
1638772680000|2021-12-06 06:38:00|305.94|301.84|305.94|301.84|305.97|301.87|305.94|301.84|7
1638772690000|2021-12-06 06:38:10|305.95|301.85|305.97|301.87|305.97|301.87|305.87|301.77|14
1638772700000|2021-12-06 06:38:20|306|301.9|306.05|301.95|306.05|301.95|305.93|301.83|14
1638772720000|2021-12-06 06:38:40|306.04|301.94|306.13|302.03|306.14|302.04|306.04|301.94|3
1638772730000|2021-12-06 06:38:50|306|301.9|306|301.9|306|301.9|306|301.9|1
1638772740000|2021-12-06 06:39:00|306.01|301.91|306.15|302.05|306.2|302.1|305.99|301.89|8
1638772750000|2021-12-06 06:39:10|306.14|302.04|306.05|301.95|306.15|302.05|305.99|301.89|5
1638772760000|2021-12-06 06:39:20|306.11|302.01|306.18|302.08|306.24|302.14|306.03|301.93|18
1638772770000|2021-12-06 06:39:30|306.25|302.15|306.3|302.2|306.32|302.22|306.25|302.15|12
1638772780000|2021-12-06 06:39:40|306.26|302.16|306.05|301.95|306.3|302.2|306.04|301.94|8
1638772790000|2021-12-06 06:39:50|306.17|302.07|306.09|301.99|306.17|302.07|306.09|301.99|5
1638772800000|2021-12-06 06:40:00|306.19|302.09|306.09|301.99|306.21|302.11|306.09|301.99|8
1638772810000|2021-12-06 06:40:10|306.15|302.05|306.1|302|306.32|302.22|306.05|301.95|19
1638772820000|2021-12-06 06:40:20|306.26|302.16|306.22|302.12|306.26|302.16|306.22|302.12|5
1638772830000|2021-12-06 06:40:30|306.23|302.13|306.27|302.17|306.29|302.19|306.23|302.13|10
1638772840000|2021-12-06 06:40:40|306.19|302.09|306.22|302.12|306.32|302.22|306.09|301.99|8
1638772850000|2021-12-06 06:40:50|306.27|302.17|306.25|302.15|306.33|302.23|306.14|302.04|18
1638772860000|2021-12-06 06:41:00|306.31|302.21|306.22|302.12|306.35|302.25|306.16|302.06|13
1638772870000|2021-12-06 06:41:10|306.28|302.18|306.15|302.05|306.28|302.18|306.06|301.96|17
1638772880000|2021-12-06 06:41:20|306.14|302.04|306.05|301.95|306.26|302.16|306.03|301.93|16
1638772890000|2021-12-06 06:41:30|306.14|302.04|306.13|302.03|306.14|302.04|306.04|301.94|6
1638772900000|2021-12-06 06:41:40|306.17|302.07|306.17|302.07|306.18|302.08|306.04|301.94|11
1638772910000|2021-12-06 06:41:50|306.05|301.95|305.78|301.68|306.08|301.98|305.78|301.68|15
1638772920000|2021-12-06 06:42:00|305.79|301.69|305.77|301.67|305.8|301.7|305.75|301.65|7
1638772930000|2021-12-06 06:42:10|305.78|301.68|305.68|301.58|305.82|301.72|305.59|301.49|16
1638772940000|2021-12-06 06:42:20|305.71|301.61|305.38|301.28|305.76|301.66|305.38|301.28|19
1638772950000|2021-12-06 06:42:30|305.47|301.37|304.75|300.65|305.47|301.37|304.75|300.65|30
1638772960000|2021-12-06 06:42:40|304.66|300.56|304.26|300.16|304.74|300.64|304.14|300.04|25
1638772970000|2021-12-06 06:42:50|304.32|300.22|304.35|300.25|304.35|300.25|304.13|300.03|23
1638772980000|2021-12-06 06:43:00|304.29|300.19|302.89|298.79|304.4|300.3|302.89|298.79|36
1638772990000|2021-12-06 06:43:10|302.2|298.1|303.02|298.92|303.14|299.04|301.72|297.62|38
1638773000000|2021-12-06 06:43:20|302.95|298.85|302.59|298.49|303.27|299.17|302.45|298.35|36
1638773010000|2021-12-06 06:43:30|302.68|298.58|301.1|297|302.87|298.77|301.1|297|36
1638773020000|2021-12-06 06:43:40|301.14|297.04|302.1|298|302.12|298.02|300.55|296.45|35
1638773030000|2021-12-06 06:43:50|302.09|297.99|302.38|298.28|302.51|298.41|302.02|297.92|31
1638773040000|2021-12-06 06:44:00|302.34|298.24|301.75|297.65|302.46|298.36|301.68|297.58|27
1638773050000|2021-12-06 06:44:10|301.74|297.64|301.5|297.4|301.76|297.66|301.46|297.36|29
1638773060000|2021-12-06 06:44:20|301.51|297.41|301.75|297.65|301.8|297.7|301.5|297.4|31
1638773070000|2021-12-06 06:44:30|301.79|297.69|301.18|297.08|301.81|297.71|301.18|297.08|29
1638773080000|2021-12-06 06:44:40|301.31|297.21|301.33|297.23|301.55|297.45|301.1|297|32
1638773090000|2021-12-06 06:44:50|301.29|297.19|301.64|297.54|301.77|297.67|301.29|297.19|35
1638773100000|2021-12-06 06:45:00|301.65|297.55|301.49|297.39|301.67|297.57|301.49|297.39|25
1638773110000|2021-12-06 06:45:10|301.46|297.36|301.72|297.62|301.73|297.63|301.44|297.34|23
1638773120000|2021-12-06 06:45:20|301.77|297.67|302.19|298.09|302.28|298.18|301.74|297.64|25
1638773130000|2021-12-06 06:45:30|302.16|298.06|302.26|298.16|302.37|298.27|302.14|298.04|23
1638773140000|2021-12-06 06:45:40|302.23|298.13|302.47|298.37|302.48|298.38|302.23|298.13|26
1638773150000|2021-12-06 06:45:50|302.48|298.38|302.33|298.23|302.5|298.4|302.24|298.14|18
1638773160000|2021-12-06 06:46:00|302.32|298.22|301.88|297.78|302.36|298.26|301.88|297.78|18
1638773170000|2021-12-06 06:46:10|301.86|297.76|301.71|297.61|301.86|297.76|301.63|297.53|27
1638773180000|2021-12-06 06:46:20|301.73|297.63|301.91|297.81|302.02|297.92|301.73|297.63|15
1638773190000|2021-12-06 06:46:30|301.84|297.74|301.79|297.69|301.92|297.82|301.59|297.49|23
1638773200000|2021-12-06 06:46:40|301.76|297.66|301.78|297.68|301.92|297.82|301.69|297.59|24
1638773210000|2021-12-06 06:46:50|301.79|297.69|301.76|297.66|301.94|297.84|301.62|297.52|29
1638773220000|2021-12-06 06:47:00|301.74|297.64|301.52|297.42|301.74|297.64|301.52|297.42|6
1638773230000|2021-12-06 06:47:10|301.51|297.41|301.33|297.23|301.53|297.43|301.18|297.08|23
1638773240000|2021-12-06 06:47:20|301.36|297.26|300.9|296.8|301.47|297.37|300.9|296.8|26
1638773250000|2021-12-06 06:47:30|300.92|296.82|300.65|296.55|300.98|296.88|300.65|296.55|22
1638773260000|2021-12-06 06:47:40|300.69|296.59|300.8|296.7|300.98|296.88|300.67|296.57|30
1638773270000|2021-12-06 06:47:50|300.77|296.67|300.52|296.42|300.82|296.72|300.52|296.42|27
1638773280000|2021-12-06 06:48:00|300.53|296.43|300.57|296.47|300.61|296.51|300.5|296.4|17
1638773290000|2021-12-06 06:48:10|300.58|296.48|300.53|296.43|300.59|296.49|300.49|296.39|14
1638773300000|2021-12-06 06:48:20|300.67|296.57|300.84|296.74|300.85|296.75|300.64|296.54|30
1638773310000|2021-12-06 06:48:30|300.83|296.73|300.86|296.76|300.89|296.79|300.75|296.65|19
1638773320000|2021-12-06 06:48:40|300.85|296.75|300.87|296.77|300.9|296.8|300.71|296.61|13
1638773330000|2021-12-06 06:48:50|300.76|296.66|300.79|296.69|300.81|296.71|300.7|296.6|17
1638773340000|2021-12-06 06:49:00|300.78|296.68|300.82|296.72|300.99|296.89|300.7|296.6|15
1638773350000|2021-12-06 06:49:10|300.95|296.85|300.86|296.76|300.97|296.87|300.85|296.75|23
1638773360000|2021-12-06 06:49:20|300.88|296.78|300.32|296.22|301|296.9|300.3|296.2|22
1638773370000|2021-12-06 06:49:30|300.34|296.24|300.16|296.06|300.34|296.24|300.15|296.05|25
1638773380000|2021-12-06 06:49:40|300.13|296.03|300.36|296.26|300.36|296.26|299.93|295.83|31
1638773390000|2021-12-06 06:49:50|300.37|296.27|300.28|296.18|300.47|296.37|300.27|296.17|25
1638773400000|2021-12-06 06:50:00|300.29|296.19|300.64|296.54|300.73|296.63|300.24|296.14|33
1638773410000|2021-12-06 06:50:10|300.65|296.55|300.88|296.78|300.97|296.87|300.64|296.54|23
1638773420000|2021-12-06 06:50:20|300.87|296.77|300.67|296.57|300.87|296.77|300.61|296.51|14
1638773430000|2021-12-06 06:50:30|300.68|296.58|300.34|296.24|300.7|296.6|300.33|296.23|25
1638773440000|2021-12-06 06:50:40|300.28|296.18|300.25|296.15|300.38|296.28|300.2|296.1|22
1638773450000|2021-12-06 06:50:50|300.24|296.14|300.25|296.15|300.26|296.16|300.2|296.1|15
1638773460000|2021-12-06 06:51:00|300.3|296.2|300.31|296.21|300.37|296.27|300.28|296.18|17
1638773470000|2021-12-06 06:51:10|300.29|296.19|300.21|296.11|300.37|296.27|300.11|296.01|32
1638773480000|2021-12-06 06:51:20|300.22|296.12|300.21|296.11|300.24|296.14|300.18|296.08|11
1638773490000|2021-12-06 06:51:30|300.24|296.14|300.22|296.12|300.25|296.15|300.18|296.08|11
1638773500000|2021-12-06 06:51:40|300.19|296.09|300.29|296.19|300.35|296.25|300.19|296.09|24
1638773510000|2021-12-06 06:51:50|300.3|296.2|300.17|296.07|300.42|296.32|300.17|296.07|17
1638773520000|2021-12-06 06:52:00|300.2|296.1|300.36|296.26|300.5|296.4|300.2|296.1|23
1638773530000|2021-12-06 06:52:10|300.37|296.27|300.29|296.19|300.43|296.33|300.27|296.17|29
1638773540000|2021-12-06 06:52:20|300.33|296.23|300.22|296.12|300.34|296.24|300.17|296.07|24
1638773550000|2021-12-06 06:52:30|300.2|296.1|300.34|296.24|300.34|296.24|299.91|295.81|25
1638773560000|2021-12-06 06:52:40|300.33|296.23|300.28|296.18|300.34|296.24|300.25|296.15|24
1638773570000|2021-12-06 06:52:50|300.29|296.19|300.11|296.01|300.35|296.25|300.11|296.01|22
1638773580000|2021-12-06 06:53:00|300.21|296.11|299.67|295.57|300.23|296.13|299.67|295.57|24
1638773590000|2021-12-06 06:53:10|299.68|295.58|299.33|295.23|299.68|295.58|299.1|295|35
1638773600000|2021-12-06 06:53:20|299.37|295.27|299.36|295.26|299.5|295.4|299.17|295.07|31
1638773610000|2021-12-06 06:53:30|299.31|295.21|298.99|294.89|299.35|295.25|298.93|294.83|32
1638773620000|2021-12-06 06:53:40|298.81|294.71|298.67|294.57|298.82|294.72|298.55|294.45|27
1638773630000|2021-12-06 06:53:50|298.68|294.58|298.74|294.64|298.79|294.69|298.58|294.48|26
1638773640000|2021-12-06 06:54:00|298.79|294.69|298.61|294.51|298.8|294.7|298.59|294.49|25
1638773650000|2021-12-06 06:54:10|298.53|294.43|297.55|293.45|298.53|294.43|297.38|293.28|33
1638773660000|2021-12-06 06:54:20|297.95|293.85|298.44|294.34|298.99|294.89|297.76|293.66|33
1638773670000|2021-12-06 06:54:30|298.45|294.35|298.36|294.26|298.54|294.44|298.24|294.14|25
1638773680000|2021-12-06 06:54:40|298.33|294.23|298.86|294.76|299|294.9|298.27|294.17|29
1638773690000|2021-12-06 06:54:50|298.87|294.77|298.81|294.71|298.94|294.84|298.72|294.62|14
1638773700000|2021-12-06 06:55:00|298.89|294.79|298.54|294.44|298.91|294.81|298.54|294.44|15
1638773710000|2021-12-06 06:55:10|298.51|294.41|298.83|294.73|298.83|294.73|298.5|294.4|20
1638773720000|2021-12-06 06:55:20|298.87|294.77|299.25|295.15|299.32|295.22|298.83|294.73|22
1638773730000|2021-12-06 06:55:30|299.26|295.16|299.26|295.16|299.4|295.3|299.02|294.92|25
1638773740000|2021-12-06 06:55:40|299.23|295.13|298.77|294.67|299.23|295.13|298.77|294.67|27
1638773750000|2021-12-06 06:55:50|298.85|294.75|299.08|294.98|299.12|295.02|298.82|294.72|28
1638773760000|2021-12-06 06:56:00|299.01|294.91|299.26|295.16|299.33|295.23|298.94|294.84|27
1638773770000|2021-12-06 06:56:10|299.24|295.14|298.97|294.87|299.25|295.15|298.86|294.76|32
1638773780000|2021-12-06 06:56:20|298.96|294.86|298.48|294.38|298.96|294.86|298.39|294.29|23
1638773790000|2021-12-06 06:56:30|298.39|294.29|298.31|294.21|298.55|294.45|298.27|294.17|27
1638773800000|2021-12-06 06:56:40|298.32|294.22|298.39|294.29|298.5|294.4|298.32|294.22|19
1638773810000|2021-12-06 06:56:50|298.42|294.32|297.98|293.88|298.44|294.34|297.98|293.88|31
1638773820000|2021-12-06 06:57:00|297.94|293.84|298.07|293.97|298.07|293.97|297.54|293.44|31
1638773830000|2021-12-06 06:57:10|297.97|293.87|298.44|294.34|298.45|294.35|297.93|293.83|35
1638773840000|2021-12-06 06:57:20|298.51|294.41|298.38|294.28|298.6|294.5|298.38|294.28|31
1638773850000|2021-12-06 06:57:30|298.46|294.36|298.26|294.16|298.46|294.36|298.16|294.06|26
1638773860000|2021-12-06 06:57:40|298.23|294.13|298.55|294.45|298.55|294.45|298.23|294.13|25
1638773870000|2021-12-06 06:57:50|298.51|294.41|298.44|294.34|298.62|294.52|298.34|294.24|20
1638773880000|2021-12-06 06:58:00|298.49|294.39|298.54|294.44|298.68|294.58|298.43|294.33|21
1638773890000|2021-12-06 06:58:10|298.56|294.46|298.45|294.35|298.58|294.48|298.35|294.25|16
1638773900000|2021-12-06 06:58:20|298.42|294.32|298.44|294.34|298.6|294.5|298.39|294.29|19
1638773910000|2021-12-06 06:58:30|298.42|294.32|298.48|294.38|298.53|294.43|298.26|294.16|26
1638773920000|2021-12-06 06:58:40|298.42|294.32|298.42|294.32|298.48|294.38|298.4|294.3|19
1638773930000|2021-12-06 06:58:50|298.41|294.31|298.38|294.28|298.42|294.32|298.34|294.24|9
1638773940000|2021-12-06 06:59:00|298.35|294.25|298.53|294.43|298.53|294.43|298.35|294.25|13
1638773950000|2021-12-06 06:59:10|298.35|294.25|298.66|294.56|298.66|294.56|298.35|294.25|24
1638773960000|2021-12-06 06:59:20|298.67|294.57|298.57|294.47|298.67|294.57|298.57|294.47|24
1638773970000|2021-12-06 06:59:30|298.58|294.48|298.46|294.36|298.58|294.48|298.46|294.36|10
1638773980000|2021-12-06 06:59:40|298.47|294.37|298.55|294.45|298.61|294.51|298.47|294.37|6
1638773990000|2021-12-06 06:59:50|298.45|294.35|298.38|294.28|298.5|294.4|298.37|294.27|15
1638774000000|2021-12-06 07:00:00|298.36|294.26|298.17|294.07|298.39|294.29|298.15|294.05|26
1638774010000|2021-12-06 07:00:10|298.25|294.15|298.42|294.32|298.49|294.39|298.17|294.07|26
1638774020000|2021-12-06 07:00:20|298.36|294.26|298.19|294.09|298.4|294.3|298.17|294.07|27
1638774030000|2021-12-06 07:00:30|298.13|294.03|298.05|293.95|298.15|294.05|298.01|293.91|21
1638774040000|2021-12-06 07:00:40|298.01|293.91|297.99|293.89|298.08|293.98|297.99|293.89|22
1638774050000|2021-12-06 07:00:50|297.92|293.82|298|293.9|298.14|294.04|297.89|293.79|28
1638774060000|2021-12-06 07:01:00|297.97|293.87|298.15|294.05|298.15|294.05|297.91|293.81|21
1638774070000|2021-12-06 07:01:10|298.14|294.04|298.05|293.95|298.15|294.05|297.9|293.8|26
1638774080000|2021-12-06 07:01:20|298.08|293.98|298|293.9|298.36|294.26|298|293.9|29
1638774090000|2021-12-06 07:01:30|297.99|293.89|297.68|293.58|298.2|294.1|297.68|293.58|30
1638774100000|2021-12-06 07:01:40|297.64|293.54|297.23|293.13|297.64|293.54|297.11|293.01|29
1638774110000|2021-12-06 07:01:50|297.22|293.12|297.16|293.06|297.23|293.13|297.09|292.99|25
1638774120000|2021-12-06 07:02:00|297.18|293.08|297.2|293.1|297.49|293.39|297.17|293.07|27
1638774130000|2021-12-06 07:02:10|297.21|293.11|297.29|293.19|297.36|293.26|297.21|293.11|23
1638774140000|2021-12-06 07:02:20|297.27|293.17|297.16|293.06|297.32|293.22|297.08|292.98|25
1638774150000|2021-12-06 07:02:30|297.09|292.99|297.18|293.08|297.18|293.08|296.92|292.82|29
1638774160000|2021-12-06 07:02:40|297.21|293.11|297.07|292.97|297.25|293.15|297.06|292.96|21
1638774170000|2021-12-06 07:02:50|297.08|292.98|297.12|293.02|297.16|293.06|297.04|292.94|13
1638774180000|2021-12-06 07:03:00|297.1|293|297.39|293.29|297.48|293.38|297.1|293|29
1638774190000|2021-12-06 07:03:10|297.45|293.35|297.6|293.5|297.73|293.63|297.36|293.26|26
1638774200000|2021-12-06 07:03:20|297.52|293.42|297.54|293.44|297.84|293.74|297.43|293.33|36
1638774210000|2021-12-06 07:03:30|297.51|293.41|297.51|293.41|297.58|293.48|297.45|293.35|30
1638774220000|2021-12-06 07:03:40|297.42|293.32|297.39|293.29|297.51|293.41|297.19|293.09|28
1638774230000|2021-12-06 07:03:50|297.22|293.12|297.35|293.25|297.56|293.46|297.14|293.04|24
1638774240000|2021-12-06 07:04:00|297.34|293.24|297.41|293.31|297.52|293.42|297.34|293.24|21
1638774250000|2021-12-06 07:04:10|297.39|293.29|297.32|293.22|297.39|293.29|297.26|293.16|20
1638774260000|2021-12-06 07:04:20|297.31|293.21|297.59|293.49|297.63|293.53|297.1|293|23
1638774270000|2021-12-06 07:04:30|297.45|293.35|297.44|293.34|297.67|293.57|297.39|293.29|27
1638774280000|2021-12-06 07:04:40|297.45|293.35|297.38|293.28|297.45|293.35|297.21|293.11|30
1638774290000|2021-12-06 07:04:50|297.39|293.29|297.43|293.33|297.53|293.43|297.38|293.28|18
1638774300000|2021-12-06 07:05:00|297.5|293.4|297.53|293.43|297.53|293.43|297.42|293.32|21
1638774310000|2021-12-06 07:05:10|297.52|293.42|298.16|294.06|298.21|294.11|297.52|293.42|34
1638774320000|2021-12-06 07:05:20|298.18|294.08|298.51|294.41|298.6|294.5|298.12|294.02|22
1638774330000|2021-12-06 07:05:30|298.59|294.49|298.65|294.55|298.66|294.56|298.56|294.46|6
1638774340000|2021-12-06 07:05:40|298.72|294.62|298.55|294.45|298.78|294.68|298.51|294.41|19
1638774350000|2021-12-06 07:05:50|298.53|294.43|298.72|294.62|298.74|294.64|298.5|294.4|21
1638774360000|2021-12-06 07:06:00|298.63|294.53|298.73|294.63|298.76|294.66|298.61|294.51|19
1638774370000|2021-12-06 07:06:10|298.72|294.62|298.88|294.78|298.92|294.82|298.69|294.59|20
1638774380000|2021-12-06 07:06:20|298.85|294.75|298.87|294.77|298.93|294.83|298.8|294.7|27
1638774390000|2021-12-06 07:06:30|298.81|294.71|298.83|294.73|298.87|294.77|298.71|294.61|23
1638774400000|2021-12-06 07:06:40|298.81|294.71|299.03|294.93|299.07|294.97|298.81|294.71|21
1638774410000|2021-12-06 07:06:50|299.1|295|299.14|295.04|299.15|295.05|298.95|294.85|27
1638774420000|2021-12-06 07:07:00|299.08|294.98|299.06|294.96|299.24|295.14|299.04|294.94|24
1638774430000|2021-12-06 07:07:10|299.04|294.94|299.03|294.93|299.07|294.97|298.98|294.88|21
1638774440000|2021-12-06 07:07:20|298.99|294.89|299.21|295.11|299.22|295.12|298.96|294.86|20
1638774450000|2021-12-06 07:07:30|299.2|295.1|299.37|295.27|299.37|295.27|299.08|294.98|21
1638774460000|2021-12-06 07:07:40|299.4|295.3|299.67|295.57|299.68|295.58|299.37|295.27|24
1638774470000|2021-12-06 07:07:50|299.57|295.47|299.6|295.5|299.6|295.5|299.49|295.39|16
1638774480000|2021-12-06 07:08:00|299.59|295.49|299.69|295.59|299.84|295.74|299.5|295.4|27
1638774490000|2021-12-06 07:08:10|299.74|295.64|299.99|295.89|300.03|295.93|299.74|295.64|26
1638774500000|2021-12-06 07:08:20|300.01|295.91|299.94|295.84|300.02|295.92|299.86|295.76|22
1638774510000|2021-12-06 07:08:30|299.96|295.86|299.92|295.82|299.99|295.89|299.89|295.79|18
1638774520000|2021-12-06 07:08:40|299.91|295.81|299.86|295.76|299.92|295.82|299.84|295.74|12
1638774530000|2021-12-06 07:08:50|299.88|295.78|300.05|295.95|300.07|295.97|299.87|295.77|21
1638774540000|2021-12-06 07:09:00|300.04|295.94|300.12|296.02|300.14|296.04|299.95|295.85|13
1638774550000|2021-12-06 07:09:10|300.1|296|299.89|295.79|300.11|296.01|299.85|295.75|19
1638774560000|2021-12-06 07:09:20|299.8|295.7|299.97|295.87|299.99|295.89|299.76|295.66|22
1638774570000|2021-12-06 07:09:30|299.94|295.84|299.89|295.79|300.01|295.91|299.89|295.79|17
1638774580000|2021-12-06 07:09:40|299.91|295.81|299.89|295.79|299.99|295.89|299.89|295.79|15
1638774590000|2021-12-06 07:09:50|299.9|295.8|299.9|295.8|299.93|295.83|299.85|295.75|14
1638774600000|2021-12-06 07:10:00|299.89|295.79|299.99|295.89|300|295.9|299.81|295.71|19
1638774610000|2021-12-06 07:10:10|299.96|295.86|299.95|295.85|300.04|295.94|299.94|295.84|21
1638774620000|2021-12-06 07:10:20|299.91|295.81|299.95|295.85|299.95|295.85|299.74|295.64|14
1638774630000|2021-12-06 07:10:30|299.94|295.84|299.77|295.67|299.94|295.84|299.7|295.6|15
1638774640000|2021-12-06 07:10:40|299.79|295.69|299.65|295.55|299.8|295.7|299.65|295.55|16
1638774650000|2021-12-06 07:10:50|299.66|295.56|299.59|295.49|299.71|295.61|299.59|295.49|12
1638774660000|2021-12-06 07:11:00|299.57|295.47|299.31|295.21|299.61|295.51|299.28|295.18|20
1638774670000|2021-12-06 07:11:10|299.3|295.2|299.28|295.18|299.31|295.21|299.1|295|18
1638774680000|2021-12-06 07:11:20|299.27|295.17|299.3|295.2|299.33|295.23|299.24|295.14|8
1638774690000|2021-12-06 07:11:30|299.27|295.17|299.21|295.11|299.28|295.18|299.21|295.11|15
1638774700000|2021-12-06 07:11:40|299.23|295.13|299.29|295.19|299.3|295.2|299.22|295.12|15
1638774710000|2021-12-06 07:11:50|299.28|295.18|299.14|295.04|299.32|295.22|299.14|295.04|19
1638774720000|2021-12-06 07:12:00|299.16|295.06|299.03|294.93|299.19|295.09|298.93|294.83|20
1638774730000|2021-12-06 07:12:10|298.93|294.83|298.71|294.61|298.97|294.87|298.65|294.55|22
1638774740000|2021-12-06 07:12:20|298.75|294.65|298.57|294.47|298.76|294.66|298.52|294.42|22
1638774750000|2021-12-06 07:12:30|298.73|294.63|298.66|294.56|298.79|294.69|298.59|294.49|20
1638774760000|2021-12-06 07:12:40|298.63|294.53|298.6|294.5|298.7|294.6|298.58|294.48|17
1638774770000|2021-12-06 07:12:50|298.55|294.45|298.52|294.42|298.66|294.56|298.51|294.41|19
1638774780000|2021-12-06 07:13:00|298.51|294.41|298.37|294.27|298.58|294.48|298.37|294.27|27
1638774790000|2021-12-06 07:13:10|298.3|294.2|297.76|293.66|298.31|294.21|297.7|293.6|31
1638774800000|2021-12-06 07:13:20|297.77|293.67|298.38|294.28|298.42|294.32|297.7|293.6|30
1638774810000|2021-12-06 07:13:30|298.35|294.25|298.46|294.36|298.52|294.42|298.25|294.15|26
1638774820000|2021-12-06 07:13:40|298.47|294.37|298.42|294.32|298.51|294.41|298.37|294.27|24
1638774830000|2021-12-06 07:13:50|298.46|294.36|298.51|294.41|298.56|294.46|298.44|294.34|19
1638774840000|2021-12-06 07:14:00|298.49|294.39|298.62|294.52|298.62|294.52|298.48|294.38|20
1638774850000|2021-12-06 07:14:10|298.61|294.51|298.79|294.69|298.79|294.69|298.55|294.45|24
1638774860000|2021-12-06 07:14:20|298.8|294.7|299.06|294.96|299.07|294.97|298.7|294.6|27
1638774870000|2021-12-06 07:14:30|299.04|294.94|298.89|294.79|299.08|294.98|298.88|294.78|19
1638774880000|2021-12-06 07:14:40|298.99|294.89|298.93|294.83|299.02|294.92|298.93|294.83|15
1638774890000|2021-12-06 07:14:50|298.94|294.84|298.94|294.84|299.03|294.93|298.85|294.75|13
1638774900000|2021-12-06 07:15:00|298.99|294.89|299.19|295.09|299.19|295.09|298.96|294.86|24
1638774910000|2021-12-06 07:15:10|299.1|295|299.22|295.12|299.22|295.12|299|294.9|13
1638774920000|2021-12-06 07:15:20|299.19|295.09|298.84|294.74|299.23|295.13|298.84|294.74|24
1638774930000|2021-12-06 07:15:30|298.8|294.7|298.67|294.57|298.89|294.79|298.64|294.54|22
1638774940000|2021-12-06 07:15:40|298.66|294.56|298.45|294.35|298.66|294.56|298.45|294.35|18
1638774950000|2021-12-06 07:15:50|298.58|294.48|298.35|294.25|298.71|294.61|298.35|294.25|27
1638774960000|2021-12-06 07:16:00|298.33|294.23|297.94|293.84|298.33|294.23|297.93|293.83|23
1638774970000|2021-12-06 07:16:10|297.95|293.85|297.88|293.78|298.04|293.94|297.84|293.74|20
1638774980000|2021-12-06 07:16:20|297.86|293.76|297.91|293.81|297.95|293.85|297.76|293.66|27
1638774990000|2021-12-06 07:16:30|297.89|293.79|297.95|293.85|298.1|294|297.87|293.77|26
1638775000000|2021-12-06 07:16:40|297.96|293.86|298.19|294.09|298.19|294.09|297.94|293.84|29
1638775010000|2021-12-06 07:16:50|298.21|294.11|298.18|294.08|298.21|294.11|298.1|294|8
1638775020000|2021-12-06 07:17:00|298.35|294.25|298.34|294.24|298.44|294.34|298.28|294.18|19
1638775030000|2021-12-06 07:17:10|298.4|294.3|298.5|294.4|298.51|294.41|298.38|294.28|25
1638775040000|2021-12-06 07:17:20|298.49|294.39|298.3|294.2|298.49|294.39|298.3|294.2|26
1638775050000|2021-12-06 07:17:30|298.32|294.22|298.34|294.24|298.4|294.3|298.26|294.16|18
1638775060000|2021-12-06 07:17:40|298.24|294.14|298.37|294.27|298.42|294.32|298.19|294.09|27
1638775070000|2021-12-06 07:17:50|298.32|294.22|298.31|294.21|298.39|294.29|298.23|294.13|26
1638775080000|2021-12-06 07:18:00|298.36|294.26|298.35|294.25|298.4|294.3|298.26|294.16|17
1638775090000|2021-12-06 07:18:10|298.36|294.26|298.42|294.32|298.45|294.35|298.33|294.23|17
1638775100000|2021-12-06 07:18:20|298.41|294.31|298.29|294.19|298.41|294.31|298.29|294.19|15
1638775110000|2021-12-06 07:18:30|298.23|294.13|298.1|294|298.27|294.17|298.1|294|18
1638775120000|2021-12-06 07:18:40|298.04|293.94|297.93|293.83|298.05|293.95|297.92|293.82|18
1638775130000|2021-12-06 07:18:50|297.94|293.84|297.76|293.66|297.97|293.87|297.76|293.66|11
1638775140000|2021-12-06 07:19:00|297.74|293.64|297.64|293.54|297.94|293.84|297.64|293.54|14
1638775150000|2021-12-06 07:19:10|297.6|293.5|297.77|293.67|297.85|293.75|297.54|293.44|35
1638775160000|2021-12-06 07:19:20|297.81|293.71|297.77|293.67|297.82|293.72|297.67|293.57|21
1638775170000|2021-12-06 07:19:30|297.7|293.6|297.46|293.36|297.74|293.64|297.43|293.33|25
1638775180000|2021-12-06 07:19:40|297.36|293.26|297.48|293.38|297.5|293.4|297.36|293.26|14
1638775190000|2021-12-06 07:19:50|297.51|293.41|297.49|293.39|297.59|293.49|297.46|293.36|16
1638775200000|2021-12-06 07:20:00|297.47|293.37|297.65|293.55|297.65|293.55|297.43|293.33|18
1638775210000|2021-12-06 07:20:10|297.68|293.58|298.27|294.17|298.27|294.17|297.68|293.58|26
1638775220000|2021-12-06 07:20:20|298.19|294.09|298|293.9|298.2|294.1|298|293.9|25
1638775230000|2021-12-06 07:20:30|297.95|293.85|297.79|293.69|297.97|293.87|297.74|293.64|26
1638775240000|2021-12-06 07:20:40|297.82|293.72|298.15|294.05|298.17|294.07|297.82|293.72|19
1638775250000|2021-12-06 07:20:50|298.17|294.07|298.05|293.95|298.17|294.07|298.05|293.95|22
1638775260000|2021-12-06 07:21:00|298.06|293.96|298.13|294.03|298.13|294.03|297.95|293.85|22
1638775270000|2021-12-06 07:21:10|298.15|294.05|298.19|294.09|298.19|294.09|298.07|293.97|15
1638775280000|2021-12-06 07:21:20|298.14|294.04|297.89|293.79|298.14|294.04|297.89|293.79|24
1638775290000|2021-12-06 07:21:30|297.93|293.83|297.98|293.88|298.04|293.94|297.9|293.8|14
1638775300000|2021-12-06 07:21:40|297.99|293.89|298.26|294.16|298.29|294.19|297.96|293.86|25
1638775310000|2021-12-06 07:21:50|298.28|294.18|298.29|294.19|298.29|294.19|298.23|294.13|17
1638775320000|2021-12-06 07:22:00|298.28|294.18|298.33|294.23|298.33|294.23|298.17|294.07|18
1638775330000|2021-12-06 07:22:10|298.34|294.24|298.31|294.21|298.41|294.31|298.23|294.13|18
1638775340000|2021-12-06 07:22:20|298.29|294.19|298.3|294.2|298.34|294.24|298.21|294.11|11
1638775350000|2021-12-06 07:22:30|298.26|294.16|298.23|294.13|298.28|294.18|298.15|294.05|18
1638775360000|2021-12-06 07:22:40|298.2|294.1|298.26|294.16|298.3|294.2|298.19|294.09|25
1638775370000|2021-12-06 07:22:50|298.27|294.17|298.39|294.29|298.39|294.29|298.27|294.17|17
1638775380000|2021-12-06 07:23:00|298.37|294.27|298.3|294.2|298.52|294.42|298.3|294.2|18
1638775390000|2021-12-06 07:23:10|298.26|294.16|298.26|294.16|298.37|294.27|298.16|294.06|22
1638775400000|2021-12-06 07:23:20|298.27|294.17|298.09|293.99|298.27|294.17|298.05|293.95|21
1638775410000|2021-12-06 07:23:30|298.1|294|297.9|293.8|298.12|294.02|297.84|293.74|31
1638775420000|2021-12-06 07:23:40|297.88|293.78|297.8|293.7|297.97|293.87|297.72|293.62|22
1638775430000|2021-12-06 07:23:50|297.81|293.71|297.6|293.5|297.83|293.73|297.45|293.35|28
1638775440000|2021-12-06 07:24:00|297.48|293.38|297.55|293.45|297.63|293.53|297.4|293.3|18
1638775450000|2021-12-06 07:24:10|297.53|293.43|297.52|293.42|297.55|293.45|297.45|293.35|17
1638775460000|2021-12-06 07:24:20|297.51|293.41|297.6|293.5|297.64|293.54|297.42|293.32|21
1638775470000|2021-12-06 07:24:30|297.56|293.46|297.58|293.48|297.76|293.66|297.4|293.3|29
1638775480000|2021-12-06 07:24:40|297.59|293.49|297.53|293.43|297.71|293.61|297.32|293.22|24
1638775490000|2021-12-06 07:24:50|297.54|293.44|297.31|293.21|297.56|293.46|297.3|293.2|19
1638775500000|2021-12-06 07:25:00|297.29|293.19|296.51|292.41|297.3|293.2|296.51|292.41|35
1638775510000|2021-12-06 07:25:10|296.37|292.27|296.75|292.65|296.83|292.73|296.22|292.12|31
1638775520000|2021-12-06 07:25:20|296.77|292.67|296.97|292.87|297.02|292.92|296.77|292.67|22
1638775530000|2021-12-06 07:25:30|296.95|292.85|296.55|292.45|296.95|292.85|296.54|292.44|29
1638775540000|2021-12-06 07:25:40|296.58|292.48|296.55|292.45|296.71|292.61|296.34|292.24|30
1638775550000|2021-12-06 07:25:50|296.54|292.44|296.44|292.34|296.64|292.54|296.39|292.29|22
1638775560000|2021-12-06 07:26:00|296.47|292.37|296.2|292.1|296.57|292.47|296.18|292.08|31
1638775570000|2021-12-06 07:26:10|296.19|292.09|295.76|291.66|296.23|292.13|295.73|291.63|30
1638775580000|2021-12-06 07:26:20|295.73|291.63|295.65|291.55|295.73|291.63|295.57|291.47|32
1638775590000|2021-12-06 07:26:30|295.62|291.52|294.95|290.85|295.62|291.52|294.9|290.8|30
1638775600000|2021-12-06 07:26:40|294.96|290.86|295.11|291.01|295.28|291.18|294.81|290.71|25
1638775610000|2021-12-06 07:26:50|295.13|291.03|295.03|290.93|295.22|291.12|295.03|290.93|25
1638775620000|2021-12-06 07:27:00|295.09|290.99|294.89|290.79|295.15|291.05|294.89|290.79|29
1638775630000|2021-12-06 07:27:10|294.92|290.82|294.39|290.29|294.93|290.83|294.24|290.14|33
1638775640000|2021-12-06 07:27:20|294.38|290.28|294.65|290.55|294.78|290.68|294.2|290.1|37
1638775650000|2021-12-06 07:27:30|294.76|290.66|294.53|290.43|294.76|290.66|294.51|290.41|28
1638775660000|2021-12-06 07:27:40|294.51|290.41|295.17|291.07|295.25|291.15|294.51|290.41|32
1638775670000|2021-12-06 07:27:50|295.18|291.08|294.94|290.84|295.24|291.14|294.94|290.84|22
1638775680000|2021-12-06 07:28:00|294.9|290.8|295.47|291.37|295.52|291.42|294.9|290.8|26
1638775690000|2021-12-06 07:28:10|295.45|291.35|295.09|290.99|295.47|291.37|295.05|290.95|28
1638775700000|2021-12-06 07:28:20|295.19|291.09|295.03|290.93|295.19|291.09|294.98|290.88|30
1638775710000|2021-12-06 07:28:30|294.99|290.89|294.89|290.79|295|290.9|294.78|290.68|27
1638775720000|2021-12-06 07:28:40|294.87|290.77|294.54|290.44|294.98|290.88|294.52|290.42|27
1638775730000|2021-12-06 07:28:50|294.5|290.4|294.15|290.05|294.54|290.44|294.15|290.05|31
1638775740000|2021-12-06 07:29:00|294.16|290.06|293.96|289.86|294.17|290.07|293.89|289.79|36
1638775750000|2021-12-06 07:29:10|293.94|289.84|293.49|289.39|294.05|289.95|293.37|289.27|29
1638775760000|2021-12-06 07:29:20|293.48|289.38|293.88|289.78|293.91|289.81|293.43|289.33|27
1638775770000|2021-12-06 07:29:30|293.9|289.8|294.09|289.99|294.24|290.14|293.89|289.79|24
1638775780000|2021-12-06 07:29:40|294.07|289.97|294.1|290|294.14|290.04|293.9|289.8|20
1638775790000|2021-12-06 07:29:50|294.12|290.02|294.1|290|294.14|290.04|293.95|289.85|27
1638775800000|2021-12-06 07:30:00|294.09|289.99|294.4|290.3|294.4|290.3|293.8|289.7|27
1638775810000|2021-12-06 07:30:10|294.41|290.31|295.31|291.21|295.36|291.26|294.41|290.31|33
1638775820000|2021-12-06 07:30:20|295.19|291.09|295.29|291.19|295.41|291.31|295.17|291.07|27
1638775830000|2021-12-06 07:30:30|295.34|291.24|295.69|291.59|295.75|291.65|295.28|291.18|21
1638775840000|2021-12-06 07:30:40|295.74|291.64|296.03|291.93|296.03|291.93|295.73|291.63|24
1638775850000|2021-12-06 07:30:50|296.05|291.95|295.76|291.66|296.05|291.95|295.76|291.66|22
1638775860000|2021-12-06 07:31:00|295.67|291.57|295.03|290.93|295.67|291.57|295.03|290.93|23
1638775870000|2021-12-06 07:31:10|294.98|290.88|295.27|291.17|295.39|291.29|294.95|290.85|22
1638775880000|2021-12-06 07:31:20|295.25|291.15|295.31|291.21|295.43|291.33|295.16|291.06|22
1638775890000|2021-12-06 07:31:30|295.34|291.24|295.57|291.47|295.65|291.55|295.24|291.14|29
1638775900000|2021-12-06 07:31:40|295.56|291.46|295.65|291.55|295.71|291.61|295.56|291.46|20
1638775910000|2021-12-06 07:31:50|295.71|291.61|295.96|291.86|296.07|291.97|295.67|291.57|29
1638775920000|2021-12-06 07:32:00|295.94|291.84|297|292.9|297|292.9|295.94|291.84|31
1638775930000|2021-12-06 07:32:10|296.97|292.87|297.15|293.05|297.25|293.15|296.95|292.85|34
1638775940000|2021-12-06 07:32:20|297.16|293.06|297.61|293.51|297.77|293.67|297.16|293.06|33
1638775950000|2021-12-06 07:32:30|297.63|293.53|297.02|292.92|297.72|293.62|297|292.9|29
1638775960000|2021-12-06 07:32:40|297|292.9|297.33|293.23|297.37|293.27|296.89|292.79|34
1638775970000|2021-12-06 07:32:50|297.23|293.13|297.31|293.21|297.33|293.23|297.07|292.97|24
1638775980000|2021-12-06 07:33:00|297.3|293.2|297.45|293.35|297.51|293.41|297.28|293.18|25
1638775990000|2021-12-06 07:33:10|297.46|293.36|297.18|293.08|297.51|293.41|297.15|293.05|31
1638776000000|2021-12-06 07:33:20|297.19|293.09|297.09|292.99|297.29|293.19|297.08|292.98|22
1638776010000|2021-12-06 07:33:30|297.08|292.98|296.95|292.85|297.14|293.04|296.86|292.76|22
1638776020000|2021-12-06 07:33:40|296.97|292.87|296.65|292.55|296.97|292.87|296.49|292.39|32
1638776030000|2021-12-06 07:33:50|296.47|292.37|296.42|292.32|296.65|292.55|296.33|292.23|27
1638776040000|2021-12-06 07:34:00|296.36|292.26|295.81|291.71|296.36|292.26|295.49|291.39|28
1638776050000|2021-12-06 07:34:10|295.82|291.72|295.92|291.82|296.05|291.95|295.69|291.59|30
1638776060000|2021-12-06 07:34:20|295.9|291.8|295.61|291.51|295.9|291.8|295.51|291.41|20
1638776070000|2021-12-06 07:34:30|295.51|291.41|295.44|291.34|295.69|291.59|295.33|291.23|29
1638776080000|2021-12-06 07:34:40|295.45|291.35|295.62|291.52|295.64|291.54|295.45|291.35|16
1638776090000|2021-12-06 07:34:50|295.63|291.53|295.67|291.57|295.77|291.67|295.63|291.53|16
1638776100000|2021-12-06 07:35:00|295.65|291.55|296|291.9|296.01|291.91|295.65|291.55|24
1638776110000|2021-12-06 07:35:10|296.25|292.15|296.72|292.62|296.72|292.62|296.24|292.14|28
1638776120000|2021-12-06 07:35:20|296.77|292.67|296.8|292.7|296.99|292.89|296.61|292.51|23
1638776130000|2021-12-06 07:35:30|296.75|292.65|296.73|292.63|296.82|292.72|296.5|292.4|17
1638776140000|2021-12-06 07:35:40|296.76|292.66|296.85|292.75|296.99|292.89|296.69|292.59|25
1638776150000|2021-12-06 07:35:50|296.86|292.76|296.83|292.73|296.86|292.76|296.62|292.52|28
1638776160000|2021-12-06 07:36:00|296.79|292.69|296.96|292.86|297.02|292.92|296.7|292.6|33
1638776170000|2021-12-06 07:36:10|296.91|292.81|297.21|293.11|297.34|293.24|296.9|292.8|31
1638776180000|2021-12-06 07:36:20|297.2|293.1|296.97|292.87|297.25|293.15|296.97|292.87|26
1638776190000|2021-12-06 07:36:30|297.03|292.93|296.73|292.63|297.03|292.93|296.69|292.59|29
1638776200000|2021-12-06 07:36:40|296.7|292.6|296.64|292.54|296.79|292.69|296.64|292.54|21
1638776210000|2021-12-06 07:36:50|296.8|292.7|296.75|292.65|296.84|292.74|296.73|292.63|19
1638776220000|2021-12-06 07:37:00|296.78|292.68|296.69|292.59|296.8|292.7|296.69|292.59|26
1638776230000|2021-12-06 07:37:10|296.67|292.57|296.55|292.45|296.69|292.59|296.51|292.41|27
1638776240000|2021-12-06 07:37:20|296.54|292.44|296.41|292.31|296.56|292.46|296.4|292.3|23
1638776250000|2021-12-06 07:37:30|296.44|292.34|296.32|292.22|296.46|292.36|296.25|292.15|21
1638776260000|2021-12-06 07:37:40|296.35|292.25|295.98|291.88|296.35|292.25|295.98|291.88|21
1638776270000|2021-12-06 07:37:50|296.05|291.95|295.84|291.74|296.05|291.95|295.81|291.71|17
1638776280000|2021-12-06 07:38:00|295.82|291.72|296.4|292.3|296.41|292.31|295.75|291.65|24
1638776290000|2021-12-06 07:38:10|296.41|292.31|296.44|292.34|296.52|292.42|296.39|292.29|19
1638776300000|2021-12-06 07:38:20|296.41|292.31|296.33|292.23|296.52|292.42|296.22|292.12|28
1638776310000|2021-12-06 07:38:30|296.31|292.21|296.41|292.31|296.41|292.31|296.3|292.2|6
1638776320000|2021-12-06 07:38:40|296.39|292.29|296.15|292.05|296.39|292.29|296.15|292.05|22
1638776330000|2021-12-06 07:38:50|296.17|292.07|296.15|292.05|296.2|292.1|296.09|291.99|12
1638776340000|2021-12-06 07:39:00|296.13|292.03|296.24|292.14|296.27|292.17|296.13|292.03|17
1638776350000|2021-12-06 07:39:10|296.21|292.11|295.79|291.69|296.25|292.15|295.78|291.68|27
1638776360000|2021-12-06 07:39:20|295.72|291.62|295.73|291.63|295.85|291.75|295.58|291.48|15
1638776370000|2021-12-06 07:39:30|295.66|291.56|295.72|291.62|295.82|291.72|295.57|291.47|25
1638776380000|2021-12-06 07:39:40|295.74|291.64|295.81|291.71|295.89|291.79|295.72|291.62|16
1638776390000|2021-12-06 07:39:50|295.83|291.73|295.76|291.66|295.84|291.74|295.73|291.63|12
1638776400000|2021-12-06 07:40:00|295.75|291.65|295.63|291.53|295.81|291.71|295.6|291.5|25
1638776410000|2021-12-06 07:40:10|295.62|291.52|295.45|291.35|295.75|291.65|295.33|291.23|21
1638776420000|2021-12-06 07:40:20|295.5|291.4|295.53|291.43|295.57|291.47|295.45|291.35|16
1638776430000|2021-12-06 07:40:30|295.47|291.37|295.42|291.32|295.51|291.41|295.34|291.24|16
1638776440000|2021-12-06 07:40:40|295.43|291.33|295.48|291.38|295.73|291.63|295.43|291.33|24
1638776450000|2021-12-06 07:40:50|295.55|291.45|295.65|291.55|295.67|291.57|295.45|291.35|19
1638776460000|2021-12-06 07:41:00|295.52|291.42|295.9|291.8|295.93|291.83|295.51|291.41|22
1638776470000|2021-12-06 07:41:10|295.91|291.81|296.11|292.01|296.24|292.14|295.91|291.81|23
1638776480000|2021-12-06 07:41:20|296.12|292.02|296.15|292.05|296.22|292.12|296.06|291.96|20
1638776490000|2021-12-06 07:41:30|296.16|292.06|296.13|292.03|296.31|292.21|295.98|291.88|30
1638776500000|2021-12-06 07:41:40|296.04|291.94|295.95|291.85|296.16|292.06|295.92|291.82|20
1638776510000|2021-12-06 07:41:50|295.92|291.82|295.35|291.25|295.92|291.82|295.28|291.18|28
1638776520000|2021-12-06 07:42:00|295.3|291.2|295.86|291.76|295.9|291.8|295.3|291.2|29
1638776530000|2021-12-06 07:42:10|295.84|291.74|295.91|291.81|295.91|291.81|295.68|291.58|27
1638776540000|2021-12-06 07:42:20|295.89|291.79|295.6|291.5|295.89|291.79|295.6|291.5|18
1638776550000|2021-12-06 07:42:30|295.65|291.55|295.71|291.61|295.75|291.65|295.6|291.5|22
1638776560000|2021-12-06 07:42:40|295.7|291.6|295.83|291.73|295.83|291.73|295.66|291.56|11
1638776570000|2021-12-06 07:42:50|295.85|291.75|295.75|291.65|295.86|291.76|295.72|291.62|20
1638776580000|2021-12-06 07:43:00|295.79|291.69|295.91|291.81|295.99|291.89|295.73|291.63|22
1638776590000|2021-12-06 07:43:10|295.93|291.83|295.96|291.86|296.01|291.91|295.83|291.73|18
1638776600000|2021-12-06 07:43:20|296.01|291.91|295.61|291.51|296.02|291.92|295.55|291.45|26
1638776610000|2021-12-06 07:43:30|295.62|291.52|295.4|291.3|295.62|291.52|295.36|291.26|26
1638776620000|2021-12-06 07:43:40|295.43|291.33|295.28|291.18|295.48|291.38|295.27|291.17|12
1638776630000|2021-12-06 07:43:50|295.31|291.21|295.33|291.23|295.37|291.27|295.28|291.18|14
1638776640000|2021-12-06 07:44:00|295.3|291.2|295.48|291.38|295.69|291.59|295.3|291.2|23
1638776650000|2021-12-06 07:44:10|295.46|291.36|295.34|291.24|295.52|291.42|295.34|291.24|11
1638776660000|2021-12-06 07:44:20|295.32|291.22|295.27|291.17|295.37|291.27|295.27|291.17|6
1638776670000|2021-12-06 07:44:30|295.2|291.1|295.12|291.02|295.2|291.1|295.1|291|10
1638776680000|2021-12-06 07:44:40|295.07|290.97|295.17|291.07|295.17|291.07|294.94|290.84|29
1638776690000|2021-12-06 07:44:50|295.16|291.06|295.32|291.22|295.32|291.22|295.12|291.02|18
1638776700000|2021-12-06 07:45:00|295.31|291.21|295.63|291.53|295.63|291.53|295.28|291.18|31
1638776710000|2021-12-06 07:45:10|295.65|291.55|296.23|292.13|296.36|292.26|295.64|291.54|29
1638776720000|2021-12-06 07:45:20|296.14|292.04|296|291.9|296.21|292.11|295.99|291.89|33
1638776730000|2021-12-06 07:45:30|295.95|291.85|296.1|292|296.15|292.05|295.9|291.8|32
1638776740000|2021-12-06 07:45:40|296.16|292.06|296.23|292.13|296.3|292.2|296.01|291.91|34
1638776750000|2021-12-06 07:45:50|296.21|292.11|296.58|292.48|296.59|292.49|296.12|292.02|28
1638776760000|2021-12-06 07:46:00|296.55|292.45|296.4|292.3|296.64|292.54|296.4|292.3|19
1638776770000|2021-12-06 07:46:10|296.42|292.32|296.5|292.4|296.57|292.47|296.32|292.22|18
1638776780000|2021-12-06 07:46:20|296.49|292.39|296.46|292.36|296.49|292.39|296.45|292.35|7
1638776790000|2021-12-06 07:46:30|296.47|292.37|296.32|292.22|296.48|292.38|296.31|292.21|15
1638776800000|2021-12-06 07:46:40|296.3|292.2|296.37|292.27|296.5|292.4|296.29|292.19|22
1638776810000|2021-12-06 07:46:50|296.38|292.28|296.56|292.46|296.62|292.52|296.38|292.28|19
1638776820000|2021-12-06 07:47:00|296.59|292.49|296.98|292.88|297.03|292.93|296.59|292.49|23
1638776830000|2021-12-06 07:47:10|297|292.9|297.03|292.93|297.05|292.95|296.95|292.85|19
1638776840000|2021-12-06 07:47:20|297|292.9|297.19|293.09|297.27|293.17|296.83|292.73|31
1638776850000|2021-12-06 07:47:30|297.14|293.04|297.07|292.97|297.14|293.04|297|292.9|32
1638776860000|2021-12-06 07:47:40|297.05|292.95|297|292.9|297.12|293.02|296.94|292.84|24
1638776870000|2021-12-06 07:47:50|297.14|293.04|297.17|293.07|297.39|293.29|297|292.9|21
1638776880000|2021-12-06 07:48:00|297.13|293.03|297.26|293.16|297.27|293.17|297|292.9|23
1638776890000|2021-12-06 07:48:10|297.23|293.13|297.27|293.17|297.41|293.31|297.23|293.13|33
1638776900000|2021-12-06 07:48:20|297.32|293.22|297.31|293.21|297.33|293.23|297.26|293.16|11
1638776910000|2021-12-06 07:48:30|297.25|293.15|297.02|292.92|297.25|293.15|296.94|292.84|18
1638776920000|2021-12-06 07:48:40|297.01|292.91|297.18|293.08|297.2|293.1|296.79|292.69|25
1638776930000|2021-12-06 07:48:50|297.1|293|297.18|293.08|297.26|293.16|297.1|293|18
1638776940000|2021-12-06 07:49:00|297.07|292.97|297.02|292.92|297.12|293.02|296.97|292.87|13
1638776950000|2021-12-06 07:49:10|297.06|292.96|297.13|293.03|297.2|293.1|297.06|292.96|15
1638776960000|2021-12-06 07:49:20|297.09|292.99|296.93|292.83|297.12|293.02|296.89|292.79|17
1638776970000|2021-12-06 07:49:30|296.92|292.82|296.87|292.77|296.92|292.82|296.73|292.63|23
1638776980000|2021-12-06 07:49:40|296.74|292.64|296.86|292.76|296.88|292.78|296.7|292.6|18
1638776990000|2021-12-06 07:49:50|296.93|292.83|296.83|292.73|296.97|292.87|296.75|292.65|15
1638777000000|2021-12-06 07:50:00|296.85|292.75|296.98|292.88|296.99|292.89|296.79|292.69|20
1638777010000|2021-12-06 07:50:10|296.91|292.81|297.11|293.01|297.12|293.02|296.88|292.78|23
1638777020000|2021-12-06 07:50:20|297.09|292.99|297.1|293|297.19|293.09|297.05|292.95|17
1638777030000|2021-12-06 07:50:30|297.12|293.02|297.85|293.75|297.85|293.75|297.09|292.99|26
1638777040000|2021-12-06 07:50:40|297.82|293.72|297.64|293.54|297.89|293.79|297.6|293.5|27
1638777050000|2021-12-06 07:50:50|297.57|293.47|297.41|293.31|297.65|293.55|297.41|293.31|13
1638777060000|2021-12-06 07:51:00|297.45|293.35|297.25|293.15|297.56|293.46|297.22|293.12|23
1638777070000|2021-12-06 07:51:10|297.27|293.17|297.16|293.06|297.36|293.26|297.09|292.99|30
1638777080000|2021-12-06 07:51:20|297.17|293.07|297.15|293.05|297.29|293.19|297.1|293|20
1638777090000|2021-12-06 07:51:30|297.19|293.09|297.24|293.14|297.25|293.15|297.05|292.95|12
1638777100000|2021-12-06 07:51:40|297.25|293.15|296.96|292.86|297.25|293.15|296.93|292.83|28
1638777110000|2021-12-06 07:51:50|296.92|292.82|297.04|292.94|297.22|293.12|296.9|292.8|25
1638777120000|2021-12-06 07:52:00|297|292.9|297.26|293.16|297.27|293.17|297|292.9|18
1638777130000|2021-12-06 07:52:10|297.23|293.13|297.36|293.26|297.53|293.43|297.2|293.1|21
1638777140000|2021-12-06 07:52:20|297.33|293.23|297.56|293.46|297.56|293.46|297.3|293.2|21
1638777150000|2021-12-06 07:52:30|297.54|293.44|297.71|293.61|297.97|293.87|297.54|293.44|22
1638777160000|2021-12-06 07:52:40|297.63|293.53|297.65|293.55|297.73|293.63|297.56|293.46|31
1638777170000|2021-12-06 07:52:50|297.64|293.54|297.68|293.58|297.73|293.63|297.61|293.51|22
1638777180000|2021-12-06 07:53:00|297.65|293.55|297.71|293.61|297.75|293.65|297.65|293.55|19
1638777190000|2021-12-06 07:53:10|297.69|293.59|297.6|293.5|297.73|293.63|297.6|293.5|17
1638777200000|2021-12-06 07:53:20|297.61|293.51|297.59|293.49|297.73|293.63|297.44|293.34|19
1638777210000|2021-12-06 07:53:30|297.54|293.44|297.45|293.35|297.54|293.44|297.38|293.28|13
1638777220000|2021-12-06 07:53:40|297.49|293.39|297.66|293.56|297.66|293.56|297.47|293.37|17
1638777230000|2021-12-06 07:53:50|297.63|293.53|297.6|293.5|297.65|293.55|297.58|293.48|14
1638777240000|2021-12-06 07:54:00|297.54|293.44|297.58|293.48|297.6|293.5|297.53|293.43|11
1638777250000|2021-12-06 07:54:10|297.6|293.5|297.61|293.51|297.65|293.55|297.58|293.48|19
1638777260000|2021-12-06 07:54:20|297.63|293.53|297.61|293.51|297.77|293.67|297.54|293.44|22
1638777270000|2021-12-06 07:54:30|297.62|293.52|297.83|293.73|297.84|293.74|297.54|293.44|20
1638777280000|2021-12-06 07:54:40|297.85|293.75|297.77|293.67|297.92|293.82|297.73|293.63|27
1638777290000|2021-12-06 07:54:50|297.78|293.68|297.74|293.64|297.78|293.68|297.68|293.58|15
1638777300000|2021-12-06 07:55:00|297.75|293.65|297.65|293.55|297.78|293.68|297.61|293.51|24
1638777310000|2021-12-06 07:55:10|297.64|293.54|297.71|293.61|297.73|293.63|297.59|293.49|11
1638777320000|2021-12-06 07:55:20|297.76|293.66|297.66|293.56|297.76|293.66|297.61|293.51|15
1638777330000|2021-12-06 07:55:30|297.67|293.57|297.59|293.49|297.67|293.57|297.58|293.48|14
1638777340000|2021-12-06 07:55:40|297.64|293.54|297.53|293.43|297.64|293.54|297.49|293.39|8
1638777350000|2021-12-06 07:55:50|297.49|293.39|297.57|293.47|297.59|293.49|297.42|293.32|18
1638777360000|2021-12-06 07:56:00|297.44|293.34|297.56|293.46|297.57|293.47|297.38|293.28|10
1638777370000|2021-12-06 07:56:10|297.57|293.47|297.58|293.48|297.58|293.48|297.4|293.3|20
1638777380000|2021-12-06 07:56:20|297.44|293.34|297.48|293.38|297.62|293.52|297.42|293.32|8
1638777390000|2021-12-06 07:56:30|297.58|293.48|297.6|293.5|297.6|293.5|297.46|293.36|8
1638777400000|2021-12-06 07:56:40|297.47|293.37|297.57|293.47|297.61|293.51|297.47|293.37|9
1638777410000|2021-12-06 07:56:50|297.55|293.45|297.45|293.35|297.57|293.47|297.45|293.35|7
1638777420000|2021-12-06 07:57:00|297.44|293.34|297.37|293.27|297.47|293.37|297.37|293.27|12
1638777430000|2021-12-06 07:57:10|297.34|293.24|297.38|293.28|297.5|293.4|297.34|293.24|10
1638777440000|2021-12-06 07:57:20|297.39|293.29|297.55|293.45|297.56|293.46|297.39|293.29|21
1638777450000|2021-12-06 07:57:30|297.44|293.34|297.45|293.35|297.45|293.35|297.42|293.32|3
1638777460000|2021-12-06 07:57:40|297.47|293.37|297.38|293.28|297.57|293.47|297.33|293.23|20
1638777470000|2021-12-06 07:57:50|297.36|293.26|297.45|293.35|297.55|293.45|297.36|293.26|14
1638777480000|2021-12-06 07:58:00|297.44|293.34|297.55|293.45|297.56|293.46|297.44|293.34|4
1638777490000|2021-12-06 07:58:10|297.54|293.44|297.47|293.37|297.57|293.47|297.41|293.31|18
1638777500000|2021-12-06 07:58:20|297.44|293.34|297.57|293.47|297.59|293.49|297.39|293.29|17
1638777510000|2021-12-06 07:58:30|297.54|293.44|297.73|293.63|297.74|293.64|297.53|293.43|15
1638777520000|2021-12-06 07:58:40|297.74|293.64|297.85|293.75|297.85|293.75|297.72|293.62|19
1638777530000|2021-12-06 07:58:50|297.88|293.78|297.8|293.7|298.01|293.91|297.8|293.7|15
1638777540000|2021-12-06 07:59:00|297.73|293.63|297.72|293.62|297.73|293.63|297.53|293.43|25
1638777550000|2021-12-06 07:59:10|297.71|293.61|298.09|293.99|298.11|294.01|297.7|293.6|20
1638777560000|2021-12-06 07:59:20|298.21|294.11|298.74|294.64|298.77|294.67|298.21|294.11|27
1638777570000|2021-12-06 07:59:30|298.93|294.83|298.78|294.68|298.98|294.88|298.69|294.59|29
1638777580000|2021-12-06 07:59:40|298.75|294.65|298.85|294.75|299.02|294.92|298.72|294.62|30
1638777590000|2021-12-06 07:59:50|298.84|294.74|298.67|294.57|299.02|294.92|298.59|294.49|31
1638777600000|2021-12-06 08:00:00|298.7|294.6|298.66|294.56|298.78|294.68|298.65|294.55|13
1638777610000|2021-12-06 08:00:10|298.78|294.68|298.84|294.74|299.08|294.98|298.69|294.59|26
1638777620000|2021-12-06 08:00:20|298.94|294.84|299.05|294.95|299.06|294.96|298.84|294.74|24
1638777630000|2021-12-06 08:00:30|299.02|294.92|299.02|294.92|299.12|295.02|298.99|294.89|18
1638777640000|2021-12-06 08:00:40|298.98|294.88|298.93|294.83|298.99|294.89|298.76|294.66|32
1638777650000|2021-12-06 08:00:50|299.05|294.95|299.21|295.11|299.21|295.11|298.92|294.82|25
1638777660000|2021-12-06 08:01:00|299.22|295.12|299.18|295.08|299.45|295.35|299.1|295|25
1638777670000|2021-12-06 08:01:10|299.2|295.1|299.07|294.97|299.34|295.24|298.93|294.83|32
1638777680000|2021-12-06 08:01:20|299.05|294.95|299.18|295.08|299.21|295.11|298.95|294.85|28
1638777690000|2021-12-06 08:01:30|299.25|295.15|299.29|295.19|299.4|295.3|299.19|295.09|22
1638777700000|2021-12-06 08:01:40|299.34|295.24|299.5|295.4|299.5|295.4|299.31|295.21|12
1638777710000|2021-12-06 08:01:50|299.49|295.39|300.28|296.18|300.28|296.18|299.49|295.39|21
1638777720000|2021-12-06 08:02:00|300.26|296.16|301|296.9|301.1|297|300.26|296.16|37
1638777730000|2021-12-06 08:02:10|301.01|296.91|300.48|296.38|301.12|297.02|300.48|296.38|30
1638777740000|2021-12-06 08:02:20|300.49|296.39|300.85|296.75|300.9|296.8|300.26|296.16|36
1638777750000|2021-12-06 08:02:30|300.8|296.7|301.05|296.95|301.33|297.23|300.8|296.7|29
1638777760000|2021-12-06 08:02:40|300.98|296.88|300.88|296.78|300.99|296.89|300.66|296.56|33
1638777770000|2021-12-06 08:02:50|300.9|296.8|301.06|296.96|301.38|297.28|300.87|296.77|34
1638777780000|2021-12-06 08:03:00|301.09|296.99|300.51|296.41|301.17|297.07|300.51|296.41|36
1638777790000|2021-12-06 08:03:10|300.52|296.42|301.87|297.77|301.87|297.77|300.41|296.31|30
1638777800000|2021-12-06 08:03:20|301.92|297.82|302.84|298.74|303.6|299.5|301.92|297.82|38
1638777810000|2021-12-06 08:03:30|302.9|298.8|302.93|298.83|303|298.9|302.23|298.13|36
1638777820000|2021-12-06 08:03:40|302.94|298.84|303.32|299.22|303.77|299.67|302.94|298.84|38
1638777830000|2021-12-06 08:03:50|303.29|299.19|303.55|299.45|303.6|299.5|303.25|299.15|35
1638777840000|2021-12-06 08:04:00|303.57|299.47|304.52|300.42|304.55|300.45|303.57|299.47|32
1638777850000|2021-12-06 08:04:10|304.55|300.45|305.27|301.17|305.27|301.17|304.55|300.45|34
1638777860000|2021-12-06 08:04:20|305.3|301.2|306.38|302.28|306.42|302.32|305.26|301.16|31
1638777870000|2021-12-06 08:04:30|306.36|302.26|305.25|301.15|306.67|302.57|305.16|301.06|30
1638777880000|2021-12-06 08:04:40|305.26|301.16|305.15|301.05|305.67|301.57|304.8|300.7|30
1638777890000|2021-12-06 08:04:50|305.05|300.95|305.47|301.37|305.68|301.58|304.96|300.86|32
1638777900000|2021-12-06 08:05:00|305.55|301.45|304.43|300.33|305.55|301.45|304.43|300.33|37
1638777910000|2021-12-06 08:05:10|304.38|300.28|304.06|299.96|304.5|300.4|303.95|299.85|32
1638777920000|2021-12-06 08:05:20|304.08|299.98|304.02|299.92|304.11|300.01|303.66|299.56|34
1638777930000|2021-12-06 08:05:30|304.25|300.15|305.51|301.41|305.51|301.41|304.25|300.15|36
1638777940000|2021-12-06 08:05:40|305.5|301.4|305.99|301.89|306.07|301.97|305.48|301.38|30
1638777950000|2021-12-06 08:05:50|306.02|301.92|304.99|300.89|306.02|301.92|304.99|300.89|38
1638777960000|2021-12-06 08:06:00|305|300.9|305.28|301.18|305.51|301.41|305|300.9|32
1638777970000|2021-12-06 08:06:10|305.27|301.17|303.88|299.78|305.27|301.17|303.88|299.78|38
1638777980000|2021-12-06 08:06:20|303.84|299.74|303.79|299.69|304.14|300.04|303.79|299.69|36
1638777990000|2021-12-06 08:06:30|303.75|299.65|303.63|299.53|303.77|299.67|303.43|299.33|35
1638778000000|2021-12-06 08:06:40|303.54|299.44|304.13|300.03|304.26|300.16|303.44|299.34|37
1638778010000|2021-12-06 08:06:50|304.16|300.06|303.9|299.8|304.16|300.06|303.77|299.67|31
1638778020000|2021-12-06 08:07:00|303.93|299.83|303.73|299.63|303.99|299.89|303.46|299.36|30
1638778030000|2021-12-06 08:07:10|303.76|299.66|304.02|299.92|304.51|300.41|303.76|299.66|38
1638778040000|2021-12-06 08:07:20|303.98|299.88|302.99|298.89|303.98|299.88|302.99|298.89|34
1638778050000|2021-12-06 08:07:30|303.01|298.91|303.25|299.15|303.55|299.45|302.72|298.62|34
1638778060000|2021-12-06 08:07:40|303.11|299.01|302.66|298.56|303.22|299.12|302.66|298.56|31
1638778070000|2021-12-06 08:07:50|302.68|298.58|303.42|299.32|303.5|299.4|302.34|298.24|35
1638778080000|2021-12-06 08:08:00|303.32|299.22|303.29|299.19|303.71|299.61|303.23|299.13|33
1638778090000|2021-12-06 08:08:10|303.13|299.03|303.08|298.98|303.44|299.34|302.96|298.86|32
1638778100000|2021-12-06 08:08:20|303.25|299.15|302.6|298.5|303.25|299.15|302.54|298.44|30
1638778110000|2021-12-06 08:08:30|302.55|298.45|302.3|298.2|302.55|298.45|302.25|298.15|25
1638778120000|2021-12-06 08:08:40|302.29|298.19|301.95|297.85|302.35|298.25|301.87|297.77|22
1638778130000|2021-12-06 08:08:50|301.96|297.86|302.62|298.52|302.68|298.58|301.96|297.86|34
1638778140000|2021-12-06 08:09:00|302.7|298.6|302.35|298.25|302.7|298.6|302.2|298.1|28
1638778150000|2021-12-06 08:09:10|302.43|298.33|303|298.9|303.15|299.05|302.35|298.25|29
1638778160000|2021-12-06 08:09:20|303.17|299.07|302.86|298.76|303.17|299.07|302.75|298.65|22
1638778170000|2021-12-06 08:09:30|302.88|298.78|302.55|298.45|303.17|299.07|302.55|298.45|23
1638778180000|2021-12-06 08:09:40|302.58|298.48|302.26|298.16|302.58|298.48|301.69|297.59|30
1638778190000|2021-12-06 08:09:50|302.28|298.18|301.48|297.38|302.29|298.19|301.31|297.21|35
1638778200000|2021-12-06 08:10:00|301.52|297.42|301.75|297.65|302.08|297.98|301.35|297.25|35
1638778210000|2021-12-06 08:10:10|301.77|297.67|301.1|297|301.77|297.67|300.99|296.89|32
1638778220000|2021-12-06 08:10:20|301.12|297.02|301.07|296.97|301.93|297.83|301.07|296.97|34
1638778230000|2021-12-06 08:10:30|301.06|296.96|301.61|297.51|301.75|297.65|301.04|296.94|36
1638778240000|2021-12-06 08:10:40|301.63|297.53|301.54|297.44|301.85|297.75|301.42|297.32|30
1638778250000|2021-12-06 08:10:50|301.61|297.51|301.79|297.69|301.79|297.69|301.36|297.26|25
1638778260000|2021-12-06 08:11:00|301.81|297.71|301.18|297.08|301.95|297.85|301.18|297.08|28
1638778270000|2021-12-06 08:11:10|301.24|297.14|301.12|297.02|301.54|297.44|300.96|296.86|37
1638778280000|2021-12-06 08:11:20|301.06|296.96|300.98|296.88|301.2|297.1|300.98|296.88|30
1638778290000|2021-12-06 08:11:30|300.95|296.85|300.9|296.8|300.96|296.86|300.77|296.67|31
1638778300000|2021-12-06 08:11:40|300.87|296.77|300.17|296.07|300.87|296.77|300.17|296.07|29
1638778310000|2021-12-06 08:11:50|300.09|295.99|299.95|295.85|300.09|295.99|299.87|295.77|32
1638778320000|2021-12-06 08:12:00|299.9|295.8|300|295.9|300.21|296.11|299.84|295.74|31
1638778330000|2021-12-06 08:12:10|299.95|295.85|299.38|295.28|300.01|295.91|299.38|295.28|29
1638778340000|2021-12-06 08:12:20|299.4|295.3|299.82|295.72|299.91|295.81|299.29|295.19|33
1638778350000|2021-12-06 08:12:30|299.78|295.68|299.96|295.86|300.13|296.03|299.78|295.68|25
1638778360000|2021-12-06 08:12:40|299.94|295.84|299.72|295.62|299.98|295.88|299.71|295.61|27
1638778370000|2021-12-06 08:12:50|299.68|295.58|299.99|295.89|299.99|295.89|299.55|295.45|32
1638778380000|2021-12-06 08:13:00|300.03|295.93|299.41|295.31|300.03|295.93|299.35|295.25|34
1638778390000|2021-12-06 08:13:10|299.43|295.33|299.5|295.4|299.67|295.57|299.4|295.3|29
1638778400000|2021-12-06 08:13:20|299.49|295.39|299.72|295.62|299.74|295.64|299.49|295.39|26
1638778410000|2021-12-06 08:13:30|299.7|295.6|300.08|295.98|300.1|296|299.68|295.58|30
1638778420000|2021-12-06 08:13:40|300.1|296|299.8|295.7|300.21|296.11|299.76|295.66|31
1638778430000|2021-12-06 08:13:50|299.81|295.71|300.1|296|300.1|296|299.81|295.71|26
1638778440000|2021-12-06 08:14:00|300.03|295.93|300.28|296.18|300.29|296.19|300.03|295.93|30
1638778450000|2021-12-06 08:14:10|300.27|296.17|299.83|295.73|300.28|296.18|299.78|295.68|31
1638778460000|2021-12-06 08:14:20|299.84|295.74|300.01|295.91|300.1|296|299.84|295.74|25
1638778470000|2021-12-06 08:14:30|300.02|295.92|299.91|295.81|300.12|296.02|299.87|295.77|24
1638778480000|2021-12-06 08:14:40|299.88|295.78|299.91|295.81|300.04|295.94|299.88|295.78|28
1638778490000|2021-12-06 08:14:50|299.94|295.84|299.95|295.85|299.99|295.89|299.89|295.79|17
1638778500000|2021-12-06 08:15:00|299.94|295.84|300.27|296.17|300.29|296.19|299.87|295.77|32
1638778510000|2021-12-06 08:15:10|300.26|296.16|301.32|297.22|301.41|297.31|300.24|296.14|35
1638778520000|2021-12-06 08:15:20|301.31|297.21|300.79|296.69|301.33|297.23|300.74|296.64|33
1638778530000|2021-12-06 08:15:30|300.83|296.73|301.15|297.05|301.32|297.22|300.83|296.73|30
1638778540000|2021-12-06 08:15:40|301.14|297.04|300.98|296.88|301.14|297.04|300.92|296.82|27
1638778550000|2021-12-06 08:15:50|300.97|296.87|301.08|296.98|301.1|297|300.96|296.86|25
1638778560000|2021-12-06 08:16:00|301.09|296.99|301.45|297.35|301.45|297.35|301.08|296.98|33
1638778570000|2021-12-06 08:16:10|301.43|297.33|301.58|297.48|301.67|297.57|301.34|297.24|31
1638778580000|2021-12-06 08:16:20|301.59|297.49|301.2|297.1|301.59|297.49|301.2|297.1|30
1638778590000|2021-12-06 08:16:30|301.21|297.11|300.97|296.87|301.29|297.19|300.84|296.74|26
1638778600000|2021-12-06 08:16:40|301.01|296.91|301.53|297.43|301.54|297.44|301.01|296.91|29
1638778610000|2021-12-06 08:16:50|301.5|297.4|301.52|297.42|301.61|297.51|301.47|297.37|19
1638778620000|2021-12-06 08:17:00|301.51|297.41|301.38|297.28|301.62|297.52|301.38|297.28|22
1638778630000|2021-12-06 08:17:10|301.39|297.29|301.59|297.49|301.6|297.5|301.31|297.21|24
1638778640000|2021-12-06 08:17:20|301.6|297.5|301.99|297.89|302.05|297.95|301.56|297.46|33
1638778650000|2021-12-06 08:17:30|301.95|297.85|302.14|298.04|302.14|298.04|301.92|297.82|25
1638778660000|2021-12-06 08:17:40|302.06|297.96|302|297.9|302.06|297.96|301.88|297.78|25
1638778670000|2021-12-06 08:17:50|302.01|297.91|301.88|297.78|302.08|297.98|301.73|297.63|24
1638778680000|2021-12-06 08:18:00|301.89|297.79|301.67|297.57|301.96|297.86|301.66|297.56|31
1638778690000|2021-12-06 08:18:10|301.68|297.58|301.48|297.38|301.8|297.7|301.4|297.3|27
1638778700000|2021-12-06 08:18:20|301.54|297.44|301.49|297.39|301.64|297.54|301.24|297.14|30
1638778710000|2021-12-06 08:18:30|301.48|297.38|301.67|297.57|301.79|297.69|301.48|297.38|24
1638778720000|2021-12-06 08:18:40|301.86|297.76|301.73|297.63|301.86|297.76|301.7|297.6|15
1638778730000|2021-12-06 08:18:50|301.72|297.62|301.3|297.2|301.72|297.62|301.27|297.17|27
1638778740000|2021-12-06 08:19:00|301.25|297.15|300.95|296.85|301.25|297.15|300.82|296.72|30
1638778750000|2021-12-06 08:19:10|300.98|296.88|300.59|296.49|300.98|296.88|300.59|296.49|21
1638778760000|2021-12-06 08:19:20|300.58|296.48|300.34|296.24|300.58|296.48|300.32|296.22|27
1638778770000|2021-12-06 08:19:30|300.33|296.23|300.15|296.05|300.4|296.3|300.05|295.95|34
1638778780000|2021-12-06 08:19:40|300.16|296.06|300.25|296.15|300.56|296.46|300.16|296.06|32
1638778790000|2021-12-06 08:19:50|300.24|296.14|300.39|296.29|300.39|296.29|300.23|296.13|26
1638778800000|2021-12-06 08:20:00|300.41|296.31|300.9|296.8|300.9|296.8|300.41|296.31|32
1638778810000|2021-12-06 08:20:10|300.81|296.71|300.29|296.19|300.81|296.71|300.11|296.01|36
1638778820000|2021-12-06 08:20:20|300.34|296.24|300.51|296.41|300.62|296.52|300.27|296.17|27
1638778830000|2021-12-06 08:20:30|300.52|296.42|300.45|296.35|300.56|296.46|300.43|296.33|18
1638778840000|2021-12-06 08:20:40|300.46|296.36|300.47|296.37|300.66|296.56|300.46|296.36|33
1638778850000|2021-12-06 08:20:50|300.46|296.36|300.38|296.28|300.57|296.47|300.3|296.2|24
1638778860000|2021-12-06 08:21:00|300.4|296.3|300.23|296.13|300.43|296.33|300.19|296.09|14
1638778870000|2021-12-06 08:21:10|300.25|296.15|300.31|296.21|300.31|296.21|300.12|296.02|22
1638778880000|2021-12-06 08:21:20|300.32|296.22|300.29|296.19|300.33|296.23|300.26|296.16|16
1638778890000|2021-12-06 08:21:30|300.3|296.2|300.33|296.23|300.38|296.28|300.27|296.17|22
1638778900000|2021-12-06 08:21:40|300.37|296.27|300.37|296.27|300.38|296.28|300.26|296.16|21
1638778910000|2021-12-06 08:21:50|300.39|296.29|299.94|295.84|300.39|296.29|299.94|295.84|22
1638778920000|2021-12-06 08:22:00|299.9|295.8|299.82|295.72|300.01|295.91|299.72|295.62|27
1638778930000|2021-12-06 08:22:10|299.81|295.71|299.42|295.32|299.81|295.71|299.41|295.31|35
1638778940000|2021-12-06 08:22:20|299.43|295.33|298.86|294.76|299.43|295.33|298.78|294.68|29
1638778950000|2021-12-06 08:22:30|298.85|294.75|298.99|294.89|299.11|295.01|298.8|294.7|34
1638778960000|2021-12-06 08:22:40|299.01|294.91|298.72|294.62|299.08|294.98|298.71|294.61|31
1638778970000|2021-12-06 08:22:50|298.7|294.6|298.61|294.51|298.7|294.6|298.4|294.3|30
1638778980000|2021-12-06 08:23:00|298.6|294.5|298.54|294.44|298.63|294.53|298.5|294.4|27
1638778990000|2021-12-06 08:23:10|298.52|294.42|298.42|294.32|298.56|294.46|298.41|294.31|26
1638779000000|2021-12-06 08:23:20|298.44|294.34|298.47|294.37|298.47|294.37|298.39|294.29|26
1638779010000|2021-12-06 08:23:30|298.48|294.38|298.34|294.24|298.63|294.53|298.32|294.22|24
1638779020000|2021-12-06 08:23:40|298.33|294.23|297.93|293.83|298.34|294.24|297.87|293.77|26
1638779030000|2021-12-06 08:23:50|297.88|293.78|297.34|293.24|297.88|293.78|297.26|293.16|34
1638779040000|2021-12-06 08:24:00|297.33|293.23|297.53|293.43|297.75|293.65|297.26|293.16|29
1638779050000|2021-12-06 08:24:10|297.55|293.45|297.19|293.09|297.64|293.54|297.11|293.01|31
1638779060000|2021-12-06 08:24:20|297.18|293.08|296.78|292.68|297.23|293.13|296.78|292.68|29
1638779070000|2021-12-06 08:24:30|296.84|292.74|296.68|292.58|297.13|293.03|296.52|292.42|34
1638779080000|2021-12-06 08:24:40|296.69|292.59|296.08|291.98|296.7|292.6|295.87|291.77|33
1638779090000|2021-12-06 08:24:50|295.92|291.82|296.51|292.41|296.65|292.55|295.71|291.61|34
1638779100000|2021-12-06 08:25:00|296.44|292.34|296.66|292.56|296.73|292.63|296.23|292.13|36
1638779110000|2021-12-06 08:25:10|296.67|292.57|296.65|292.55|297.17|293.07|296.65|292.55|33
1638779120000|2021-12-06 08:25:20|296.56|292.46|296.55|292.45|296.78|292.68|296.23|292.13|33
1638779130000|2021-12-06 08:25:30|296.52|292.42|296.57|292.47|296.84|292.74|296.4|292.3|32
1638779140000|2021-12-06 08:25:40|296.52|292.42|296.46|292.36|296.65|292.55|296.3|292.2|26
1638779150000|2021-12-06 08:25:50|296.55|292.45|295.93|291.83|296.59|292.49|295.93|291.83|24
1638779160000|2021-12-06 08:26:00|295.88|291.78|294.99|290.89|295.88|291.78|294.96|290.86|35
1638779170000|2021-12-06 08:26:10|294.97|290.87|295.09|290.99|295.7|291.6|294.97|290.87|32
1638779180000|2021-12-06 08:26:20|295.17|291.07|295.43|291.33|295.48|291.38|295.17|291.07|33
1638779190000|2021-12-06 08:26:30|295.44|291.34|295.64|291.54|295.81|291.71|295.36|291.26|30
1638779200000|2021-12-06 08:26:40|295.63|291.53|295.33|291.23|295.63|291.53|295.01|290.91|31
1638779210000|2021-12-06 08:26:50|295.34|291.24|295.42|291.32|296.12|292.02|295.34|291.24|39
1638779220000|2021-12-06 08:27:00|295.4|291.3|295.44|291.34|295.71|291.61|295.4|291.3|34
1638779230000|2021-12-06 08:27:10|295.46|291.36|294.93|290.83|295.46|291.36|294.91|290.81|34
1638779240000|2021-12-06 08:27:20|294.85|290.75|295.13|291.03|295.16|291.06|294.71|290.61|30
1638779250000|2021-12-06 08:27:30|295.09|290.99|295.39|291.29|295.47|291.37|295.05|290.95|29
1638779260000|2021-12-06 08:27:40|295.4|291.3|295.18|291.08|295.46|291.36|295.11|291.01|30
1638779270000|2021-12-06 08:27:50|295.16|291.06|295.12|291.02|295.37|291.27|295.08|290.98|32
1638779280000|2021-12-06 08:28:00|295.3|291.2|295.67|291.57|295.67|291.57|295.18|291.08|33
1638779290000|2021-12-06 08:28:10|295.68|291.58|295.56|291.46|296.01|291.91|295.56|291.46|35
1638779300000|2021-12-06 08:28:20|295.55|291.45|295.17|291.07|295.58|291.48|295.1|291|26
1638779310000|2021-12-06 08:28:30|295.2|291.1|295.33|291.23|295.47|291.37|295.2|291.1|27
1638779320000|2021-12-06 08:28:40|295.27|291.17|295.27|291.17|295.46|291.36|295.23|291.13|21
1638779330000|2021-12-06 08:28:50|295.32|291.22|295.75|291.65|295.81|291.71|295.32|291.22|30
1638779340000|2021-12-06 08:29:00|295.72|291.62|295.75|291.65|295.78|291.68|295.46|291.36|30
1638779350000|2021-12-06 08:29:10|295.76|291.66|296.48|292.38|296.53|292.43|295.76|291.66|31
1638779360000|2021-12-06 08:29:20|296.51|292.41|296.35|292.25|296.59|292.49|296.25|292.15|22
1638779370000|2021-12-06 08:29:30|296.37|292.27|296.83|292.73|296.86|292.76|296.37|292.27|24
1638779380000|2021-12-06 08:29:40|296.81|292.71|296.73|292.63|296.81|292.71|296.49|292.39|22
1638779390000|2021-12-06 08:29:50|296.71|292.61|296.76|292.66|297|292.9|296.6|292.5|22
1638779400000|2021-12-06 08:30:00|296.79|292.69|296.47|292.37|296.79|292.69|296.43|292.33|35
1638779410000|2021-12-06 08:30:10|296.43|292.33|296.47|292.37|296.63|292.53|296.4|292.3|25
1638779420000|2021-12-06 08:30:20|296.42|292.32|296.56|292.46|296.58|292.48|296.28|292.18|18
1638779430000|2021-12-06 08:30:30|296.55|292.45|296.69|292.59|296.76|292.66|296.52|292.42|21
1638779440000|2021-12-06 08:30:40|296.68|292.58|296.7|292.6|296.73|292.63|296.59|292.49|18
1638779450000|2021-12-06 08:30:50|296.71|292.61|296.85|292.75|296.87|292.77|296.69|292.59|18
1638779460000|2021-12-06 08:31:00|296.9|292.8|296.7|292.6|296.9|292.8|296.63|292.53|32
1638779470000|2021-12-06 08:31:10|296.71|292.61|296.78|292.68|296.84|292.74|296.7|292.6|29
1638779480000|2021-12-06 08:31:20|296.8|292.7|296.6|292.5|296.8|292.7|296.5|292.4|27
1638779490000|2021-12-06 08:31:30|296.58|292.48|296.43|292.33|296.69|292.59|296.41|292.31|27
1638779500000|2021-12-06 08:31:40|296.4|292.3|296.1|292|296.43|292.33|296.1|292|23
1638779510000|2021-12-06 08:31:50|296.09|291.99|295.8|291.7|296.12|292.02|295.8|291.7|27
1638779520000|2021-12-06 08:32:00|295.82|291.72|295.69|291.59|296.11|292.01|295.69|291.59|23
1638779530000|2021-12-06 08:32:10|295.77|291.67|294.83|290.73|295.77|291.67|294.83|290.73|30
1638779540000|2021-12-06 08:32:20|294.82|290.72|295.29|291.19|295.56|291.46|294.75|290.65|34
1638779550000|2021-12-06 08:32:30|295.26|291.16|295.13|291.03|295.3|291.2|295.1|291|32
1638779560000|2021-12-06 08:32:40|295.11|291.01|295.85|291.75|295.9|291.8|295.06|290.96|32
1638779570000|2021-12-06 08:32:50|295.84|291.74|294.93|290.83|295.84|291.74|294.89|290.79|33
1638779580000|2021-12-06 08:33:00|294.96|290.86|294.76|290.66|295.05|290.95|294.74|290.64|33
1638779590000|2021-12-06 08:33:10|294.78|290.68|294.5|290.4|294.85|290.75|294.5|290.4|31
1638779600000|2021-12-06 08:33:20|294.47|290.37|294.73|290.63|294.78|290.68|294.47|290.37|23
1638779610000|2021-12-06 08:33:30|294.7|290.6|294.78|290.68|294.92|290.82|294.7|290.6|30
1638779620000|2021-12-06 08:33:40|294.96|290.86|294.88|290.78|295.05|290.95|294.79|290.69|25
1638779630000|2021-12-06 08:33:50|294.9|290.8|294.09|289.99|294.91|290.81|293.83|289.73|34
1638779640000|2021-12-06 08:34:00|294.14|290.04|294.24|290.14|294.51|290.41|294.03|289.93|37
1638779650000|2021-12-06 08:34:10|294.22|290.12|294.49|290.39|294.56|290.46|294.22|290.12|27
1638779660000|2021-12-06 08:34:20|294.46|290.36|294.12|290.02|294.46|290.36|294.04|289.94|20
1638779670000|2021-12-06 08:34:30|294.11|290.01|293.94|289.84|294.19|290.09|293.94|289.84|33
1638779680000|2021-12-06 08:34:40|293.95|289.85|294.21|290.11|294.22|290.12|293.95|289.85|29
1638779690000|2021-12-06 08:34:50|294.24|290.14|294.23|290.13|294.31|290.21|294.2|290.1|25
1638779700000|2021-12-06 08:35:00|294.29|290.19|294.69|290.59|294.71|290.61|294.29|290.19|32
1638779710000|2021-12-06 08:35:10|294.65|290.55|294.86|290.76|295|290.9|294.61|290.51|26
1638779720000|2021-12-06 08:35:20|294.81|290.71|294.27|290.17|294.81|290.71|294.27|290.17|31
1638779730000|2021-12-06 08:35:30|294.32|290.22|294.25|290.15|294.5|290.4|294.15|290.05|26
1638779740000|2021-12-06 08:35:40|294.16|290.06|293.9|289.8|294.25|290.15|293.9|289.8|26
1638779750000|2021-12-06 08:35:50|294.01|289.91|294.02|289.92|294.15|290.05|293.88|289.78|31
1638779760000|2021-12-06 08:36:00|293.7|289.6|293.95|289.85|294|289.9|293.7|289.6|25
1638779770000|2021-12-06 08:36:10|293.96|289.86|294|289.9|294.07|289.97|293.96|289.86|20
1638779780000|2021-12-06 08:36:20|294.01|289.91|294.29|290.19|294.48|290.38|293.93|289.83|26
1638779790000|2021-12-06 08:36:30|294.27|290.17|294.09|289.99|294.29|290.19|294.09|289.99|25
1638779800000|2021-12-06 08:36:40|294.11|290.01|294.07|289.97|294.27|290.17|294.05|289.95|27
1638779810000|2021-12-06 08:36:50|294.05|289.95|294|289.9|294.16|290.06|294|289.9|24
1638779820000|2021-12-06 08:37:00|294.16|290.06|293.96|289.86|294.2|290.1|293.94|289.84|28
1638779830000|2021-12-06 08:37:10|293.94|289.84|293.82|289.72|294.04|289.94|293.7|289.6|28
1638779840000|2021-12-06 08:37:20|293.84|289.74|293.91|289.81|294.05|289.95|293.7|289.6|34
1638779850000|2021-12-06 08:37:30|293.92|289.82|294.06|289.96|294.14|290.04|293.77|289.67|24
1638779860000|2021-12-06 08:37:40|294.09|289.99|294.06|289.96|294.17|290.07|294.04|289.94|22
1638779870000|2021-12-06 08:37:50|294.09|289.99|294.35|290.25|294.42|290.32|294.09|289.99|24
1638779880000|2021-12-06 08:38:00|294.37|290.27|294.18|290.08|294.55|290.45|294.13|290.03|20
1638779890000|2021-12-06 08:38:10|294.17|290.07|294.06|289.96|294.19|290.09|293.94|289.84|30
1638779900000|2021-12-06 08:38:20|294.07|289.97|294.01|289.91|294.36|290.26|293.95|289.85|27
1638779910000|2021-12-06 08:38:30|293.99|289.89|293.82|289.72|294.05|289.95|293.82|289.72|25
1638779920000|2021-12-06 08:38:40|293.85|289.75|294.21|290.11|294.24|290.14|293.85|289.75|33
1638779930000|2021-12-06 08:38:50|294.2|290.1|294.41|290.31|294.41|290.31|294.19|290.09|21
1638779940000|2021-12-06 08:39:00|294.36|290.26|294.82|290.72|294.9|290.8|294.24|290.14|35
1638779950000|2021-12-06 08:39:10|294.81|290.71|294.73|290.63|294.96|290.86|294.73|290.63|36
1638779960000|2021-12-06 08:39:20|294.7|290.6|294.94|290.84|294.95|290.85|294.69|290.59|27
1638779970000|2021-12-06 08:39:30|294.93|290.83|294.67|290.57|295.03|290.93|294.67|290.57|22
1638779980000|2021-12-06 08:39:40|294.69|290.59|294.88|290.78|294.89|290.79|294.6|290.5|23
1638779990000|2021-12-06 08:39:50|294.9|290.8|294.97|290.87|295.07|290.97|294.87|290.77|30
1638780000000|2021-12-06 08:40:00|294.95|290.85|294.94|290.84|294.97|290.87|294.76|290.66|27
1638780010000|2021-12-06 08:40:10|294.98|290.88|295.35|291.25|295.35|291.25|294.95|290.85|25
1638780020000|2021-12-06 08:40:20|295.33|291.23|295.45|291.35|295.46|291.36|295.33|291.23|22
1638780030000|2021-12-06 08:40:30|295.46|291.36|295.57|291.47|295.59|291.49|295.46|291.36|13
1638780040000|2021-12-06 08:40:40|295.58|291.48|295.06|290.96|295.66|291.56|295.01|290.91|32
1638780050000|2021-12-06 08:40:50|295.08|290.98|295.06|290.96|295.17|291.07|294.97|290.87|27
1638780060000|2021-12-06 08:41:00|295.08|290.98|295.12|291.02|295.19|291.09|295.08|290.98|20
1638780070000|2021-12-06 08:41:10|295.14|291.04|295.16|291.06|295.16|291.06|295.1|291|17
1638780080000|2021-12-06 08:41:20|295.14|291.04|295.11|291.01|295.18|291.08|295.02|290.92|15
1638780090000|2021-12-06 08:41:30|295.13|291.03|295.05|290.95|295.16|291.06|295.05|290.95|13
1638780100000|2021-12-06 08:41:40|295.06|290.96|294.95|290.85|295.07|290.97|294.95|290.85|8
1638780110000|2021-12-06 08:41:50|294.92|290.82|294.43|290.33|295.03|290.93|294.43|290.33|27
1638780120000|2021-12-06 08:42:00|294.44|290.34|294.71|290.61|294.84|290.74|294.41|290.31|31
1638780130000|2021-12-06 08:42:10|294.72|290.62|294.77|290.67|294.88|290.78|294.48|290.38|26
1638780140000|2021-12-06 08:42:20|294.73|290.63|294.92|290.82|295.01|290.91|294.73|290.63|23
1638780150000|2021-12-06 08:42:30|294.9|290.8|295.13|291.03|295.13|291.03|294.88|290.78|32
1638780160000|2021-12-06 08:42:40|295.15|291.05|295.34|291.24|295.34|291.24|295.15|291.05|27
1638780170000|2021-12-06 08:42:50|295.33|291.23|295.48|291.38|295.48|291.38|295.33|291.23|23
1638780180000|2021-12-06 08:43:00|295.49|291.39|295.51|291.41|295.53|291.43|295.38|291.28|17
1638780190000|2021-12-06 08:43:10|295.49|291.39|295.53|291.43|295.54|291.44|295.45|291.35|20
1638780200000|2021-12-06 08:43:20|295.49|291.39|295.47|291.37|295.55|291.45|295.47|291.37|17
1638780210000|2021-12-06 08:43:30|295.48|291.38|295.51|291.41|295.56|291.46|295.41|291.31|15
1638780220000|2021-12-06 08:43:40|295.52|291.42|295.63|291.53|295.63|291.53|295.47|291.37|12
1638780230000|2021-12-06 08:43:50|295.6|291.5|295.56|291.46|295.6|291.5|295.33|291.23|24
1638780240000|2021-12-06 08:44:00|295.55|291.45|296.31|292.21|296.31|292.21|295.55|291.45|32
1638780250000|2021-12-06 08:44:10|296.35|292.25|296.65|292.55|296.65|292.55|296.29|292.19|27
1638780260000|2021-12-06 08:44:20|296.66|292.56|296.77|292.67|296.81|292.71|296.54|292.44|29
1638780270000|2021-12-06 08:44:30|296.79|292.69|296.55|292.45|297.06|292.96|296.54|292.44|27
1638780280000|2021-12-06 08:44:40|296.54|292.44|296.33|292.23|296.57|292.47|296.23|292.13|32
1638780290000|2021-12-06 08:44:50|296.36|292.26|296.49|292.39|296.51|292.41|296.36|292.26|22
1638780300000|2021-12-06 08:45:00|296.5|292.4|296.32|292.22|296.57|292.47|296.15|292.05|30
1638780310000|2021-12-06 08:45:10|296.34|292.24|295.89|291.79|296.35|292.25|295.77|291.67|34
1638780320000|2021-12-06 08:45:20|295.86|291.76|295.74|291.64|295.92|291.82|295.74|291.64|32
1638780330000|2021-12-06 08:45:30|295.67|291.57|295.56|291.46|295.71|291.61|295.52|291.42|28
1638780340000|2021-12-06 08:45:40|295.58|291.48|295.51|291.41|295.7|291.6|295.5|291.4|28
1638780350000|2021-12-06 08:45:50|295.52|291.42|295.85|291.75|295.89|291.79|295.52|291.42|27
1638780360000|2021-12-06 08:46:00|295.81|291.71|296.55|292.45|296.55|292.45|295.81|291.71|30
1638780370000|2021-12-06 08:46:10|296.59|292.49|296.36|292.26|296.62|292.52|296.26|292.16|32
1638780380000|2021-12-06 08:46:20|296.31|292.21|296.2|292.1|296.33|292.23|296.07|291.97|26
1638780390000|2021-12-06 08:46:30|296.22|292.12|296.12|292.02|296.32|292.22|296.12|292.02|23
1638780400000|2021-12-06 08:46:40|296.1|292|296.36|292.26|296.36|292.26|296.08|291.98|23
1638780410000|2021-12-06 08:46:50|296.37|292.27|296.33|292.23|296.46|292.36|296.33|292.23|21
1638780420000|2021-12-06 08:47:00|296.36|292.26|296.4|292.3|296.5|292.4|296.36|292.26|24
1638780430000|2021-12-06 08:47:10|296.46|292.36|296.38|292.28|296.48|292.38|296.36|292.26|18
1638780440000|2021-12-06 08:47:20|296.37|292.27|296.52|292.42|296.52|292.42|296.1|292|23
1638780450000|2021-12-06 08:47:30|296.51|292.41|297.34|293.24|297.34|293.24|296.5|292.4|35
1638780460000|2021-12-06 08:47:40|297.36|293.26|297.44|293.34|297.54|293.44|297.12|293.02|32
1638780470000|2021-12-06 08:47:50|297.46|293.36|297.23|293.13|297.46|293.36|297.16|293.06|31
1638780480000|2021-12-06 08:48:00|297.21|293.11|297.29|293.19|297.29|293.19|296.99|292.89|32
1638780490000|2021-12-06 08:48:10|297.3|293.2|297.42|293.32|297.42|293.32|297.28|293.18|28
1638780500000|2021-12-06 08:48:20|297.44|293.34|297.86|293.76|297.88|293.78|297.43|293.33|31
1638780510000|2021-12-06 08:48:30|297.83|293.73|297.84|293.74|297.92|293.82|297.77|293.67|27
1638780520000|2021-12-06 08:48:40|297.83|293.73|297.63|293.53|297.94|293.84|297.62|293.52|27
1638780530000|2021-12-06 08:48:50|297.78|293.68|297.75|293.65|297.82|293.72|297.62|293.52|25
1638780540000|2021-12-06 08:49:00|297.77|293.67|297.9|293.8|298.03|293.93|297.61|293.51|33
1638780550000|2021-12-06 08:49:10|297.97|293.87|298.63|294.53|298.63|294.53|297.97|293.87|32
1638780560000|2021-12-06 08:49:20|298.64|294.54|298.8|294.7|298.9|294.8|298.64|294.54|28
1638780570000|2021-12-06 08:49:30|298.79|294.69|298.48|294.38|298.79|294.69|298.48|294.38|29
1638780580000|2021-12-06 08:49:40|298.45|294.35|298.56|294.46|298.67|294.57|298.45|294.35|25
1638780590000|2021-12-06 08:49:50|298.54|294.44|298.59|294.49|298.65|294.55|298.51|294.41|25
1638780600000|2021-12-06 08:50:00|298.58|294.48|298.64|294.54|298.72|294.62|298.42|294.32|29
1638780610000|2021-12-06 08:50:10|298.74|294.64|298.47|294.37|298.8|294.7|298.47|294.37|30
1638780620000|2021-12-06 08:50:20|298.48|294.38|298.3|294.2|298.48|294.38|298.18|294.08|31
1638780630000|2021-12-06 08:50:30|298.27|294.17|298.21|294.11|298.32|294.22|298.18|294.08|21
1638780640000|2021-12-06 08:50:40|298.22|294.12|297.79|293.69|298.22|294.12|297.79|293.69|26
1638780650000|2021-12-06 08:50:50|297.78|293.68|297.43|293.33|297.87|293.77|297.43|293.33|32
1638780660000|2021-12-06 08:51:00|297.44|293.34|297.77|293.67|297.86|293.76|297.44|293.34|26
1638780670000|2021-12-06 08:51:10|297.73|293.63|297.58|293.48|297.75|293.65|297.57|293.47|16
1638780680000|2021-12-06 08:51:20|297.59|293.49|297.71|293.61|297.73|293.63|297.53|293.43|26
1638780690000|2021-12-06 08:51:30|297.68|293.58|297.6|293.5|297.87|293.77|297.57|293.47|30
1638780700000|2021-12-06 08:51:40|297.58|293.48|297.37|293.27|297.6|293.5|297.37|293.27|33
1638780710000|2021-12-06 08:51:50|297.34|293.24|297.22|293.12|297.35|293.25|297.22|293.12|19
1638780720000|2021-12-06 08:52:00|297.21|293.11|296.9|292.8|297.21|293.11|296.84|292.74|30
1638780730000|2021-12-06 08:52:10|296.88|292.78|296.93|292.83|297.18|293.08|296.88|292.78|26
1638780740000|2021-12-06 08:52:20|296.92|292.82|296.67|292.57|296.93|292.83|296.62|292.52|31
1638780750000|2021-12-06 08:52:30|296.73|292.63|296.74|292.64|297.03|292.93|296.67|292.57|30
1638780760000|2021-12-06 08:52:40|296.8|292.7|296.98|292.88|297.02|292.92|296.77|292.67|22
1638780770000|2021-12-06 08:52:50|297.01|292.91|296.97|292.87|297.06|292.96|296.92|292.82|23
1638780780000|2021-12-06 08:53:00|296.83|292.73|297.24|293.14|297.27|293.17|296.83|292.73|27
1638780790000|2021-12-06 08:53:10|297.27|293.17|297.11|293.01|297.27|293.17|296.99|292.89|23
1638780800000|2021-12-06 08:53:20|297.17|293.07|296.83|292.73|297.28|293.18|296.7|292.6|34
1638780810000|2021-12-06 08:53:30|296.82|292.72|296.97|292.87|296.97|292.87|296.79|292.69|13
1638780820000|2021-12-06 08:53:40|297|292.9|296.79|292.69|297.1|293|296.76|292.66|36
1638780830000|2021-12-06 08:53:50|296.83|292.73|296.95|292.85|296.96|292.86|296.77|292.67|22
1638780840000|2021-12-06 08:54:00|296.94|292.84|297.1|293|297.13|293.03|296.91|292.81|20
1638780850000|2021-12-06 08:54:10|297.02|292.92|297.29|293.19|297.29|293.19|296.91|292.81|24
1638780860000|2021-12-06 08:54:20|297.22|293.12|297.16|293.06|297.26|293.16|297.05|292.95|21
1638780870000|2021-12-06 08:54:30|297.14|293.04|296.99|292.89|297.3|293.2|296.95|292.85|28
1638780880000|2021-12-06 08:54:40|296.97|292.87|296.88|292.78|297|292.9|296.85|292.75|20
1638780890000|2021-12-06 08:54:50|296.89|292.79|296.97|292.87|297.02|292.92|296.85|292.75|29
1638780900000|2021-12-06 08:55:00|296.91|292.81|296.52|292.42|296.91|292.81|296.44|292.34|32
1638780910000|2021-12-06 08:55:10|296.49|292.39|297.04|292.94|297.04|292.94|296.46|292.36|30
1638780920000|2021-12-06 08:55:20|297.03|292.93|297.3|293.2|297.3|293.2|297.02|292.92|20
1638780930000|2021-12-06 08:55:30|297.29|293.19|297.38|293.28|297.38|293.28|297.24|293.14|20
1638780940000|2021-12-06 08:55:40|297.4|293.3|297.06|292.96|297.4|293.3|296.97|292.87|27
1638780950000|2021-12-06 08:55:50|297.09|292.99|297.28|293.18|297.28|293.18|297.06|292.96|22
1638780960000|2021-12-06 08:56:00|297.32|293.22|297.39|293.29|297.55|293.45|297.31|293.21|26
1638780970000|2021-12-06 08:56:10|297.4|293.3|297.25|293.15|297.47|293.37|297.24|293.14|24
1638780980000|2021-12-06 08:56:20|297.27|293.17|297.09|292.99|297.27|293.17|297.03|292.93|25
1638780990000|2021-12-06 08:56:30|297.01|292.91|296.95|292.85|297.08|292.98|296.95|292.85|22
1638781000000|2021-12-06 08:56:40|297.01|292.91|297.22|293.12|297.22|293.12|297.01|292.91|22
1638781010000|2021-12-06 08:56:50|297.29|293.19|297.46|293.36|297.46|293.36|297.24|293.14|23
1638781020000|2021-12-06 08:57:00|297.44|293.34|297.54|293.44|297.66|293.56|297.44|293.34|16
1638781030000|2021-12-06 08:57:10|297.56|293.46|297.73|293.63|297.73|293.63|297.47|293.37|22
1638781040000|2021-12-06 08:57:20|297.74|293.64|298.05|293.95|298.09|293.99|297.71|293.61|25
1638781050000|2021-12-06 08:57:30|297.99|293.89|297.85|293.75|298.1|294|297.83|293.73|29
1638781060000|2021-12-06 08:57:40|297.88|293.78|297.76|293.66|297.91|293.81|297.76|293.66|25
1638781070000|2021-12-06 08:57:50|297.73|293.63|297.85|293.75|297.88|293.78|297.71|293.61|14
1638781080000|2021-12-06 08:58:00|297.87|293.77|297.71|293.61|297.87|293.77|297.71|293.61|26
1638781090000|2021-12-06 08:58:10|297.76|293.66|297.85|293.75|297.88|293.78|297.72|293.62|28
1638781100000|2021-12-06 08:58:20|297.86|293.76|297.98|293.88|298.13|294.03|297.86|293.76|26
1638781110000|2021-12-06 08:58:30|298.01|293.91|297.92|293.82|298.01|293.91|297.91|293.81|13
1638781120000|2021-12-06 08:58:40|297.91|293.81|297.75|293.65|297.95|293.85|297.75|293.65|16
1638781130000|2021-12-06 08:58:50|297.85|293.75|297.75|293.65|297.85|293.75|297.75|293.65|8
1638781140000|2021-12-06 08:59:00|297.73|293.63|297.72|293.62|297.86|293.76|297.56|293.46|30
1638781150000|2021-12-06 08:59:10|297.73|293.63|297.86|293.76|297.9|293.8|297.7|293.6|26
1638781160000|2021-12-06 08:59:20|297.83|293.73|298.03|293.93|298.03|293.93|297.83|293.73|19
1638781170000|2021-12-06 08:59:30|298.04|293.94|297.84|293.74|298.04|293.94|297.84|293.74|9
1638781180000|2021-12-06 08:59:40|297.87|293.77|297.59|293.49|297.87|293.77|297.59|293.49|20
1638781190000|2021-12-06 08:59:50|297.64|293.54|297.46|293.36|297.68|293.58|297.45|293.35|19
1638781200000|2021-12-06 09:00:00|297.44|293.34|296.83|292.73|297.44|293.34|296.83|292.73|27
1638781210000|2021-12-06 09:00:10|296.84|292.74|296.64|292.54|296.98|292.88|296.59|292.49|32
1638781220000|2021-12-06 09:00:20|296.53|292.43|296.34|292.24|296.61|292.51|296.34|292.24|25
1638781230000|2021-12-06 09:00:30|296.36|292.26|296.45|292.35|296.53|292.43|296.32|292.22|32
1638781240000|2021-12-06 09:00:40|296.5|292.4|296.57|292.47|296.74|292.64|296.44|292.34|32
1638781250000|2021-12-06 09:00:50|296.53|292.43|296.95|292.85|296.95|292.85|296.51|292.41|29
1638781260000|2021-12-06 09:01:00|296.99|292.89|296.85|292.75|297.13|293.03|296.85|292.75|30
1638781270000|2021-12-06 09:01:10|296.8|292.7|296.75|292.65|296.8|292.7|296.6|292.5|25
1638781280000|2021-12-06 09:01:20|296.76|292.66|296.94|292.84|296.94|292.84|296.75|292.65|17
1638781290000|2021-12-06 09:01:30|296.97|292.87|297.32|293.22|297.42|293.32|296.92|292.82|28
1638781300000|2021-12-06 09:01:40|297.36|293.26|297.9|293.8|297.9|293.8|297.34|293.24|28
1638781310000|2021-12-06 09:01:50|297.89|293.79|297.55|293.45|298.13|294.03|297.53|293.43|26
1638781320000|2021-12-06 09:02:00|297.5|293.4|298.13|294.03|298.15|294.05|297.45|293.35|27
1638781330000|2021-12-06 09:02:10|298.03|293.93|298.04|293.94|298.08|293.98|297.84|293.74|34
1638781340000|2021-12-06 09:02:20|297.94|293.84|297.98|293.88|298.17|294.07|297.92|293.82|29
1638781350000|2021-12-06 09:02:30|298.03|293.93|298.24|294.14|298.27|294.17|298.03|293.93|18
1638781360000|2021-12-06 09:02:40|298.22|294.12|298.05|293.95|298.25|294.15|298.05|293.95|22
1638781370000|2021-12-06 09:02:50|298.1|294|298.28|294.18|298.28|294.18|298.09|293.99|19
1638781380000|2021-12-06 09:03:00|298.29|294.19|298.24|294.14|298.29|294.19|298.13|294.03|16
1638781390000|2021-12-06 09:03:10|298.22|294.12|298.94|294.84|298.94|294.84|298.22|294.12|23
1638781400000|2021-12-06 09:03:20|298.81|294.71|298.8|294.7|298.99|294.89|298.74|294.64|30
1638781410000|2021-12-06 09:03:30|298.77|294.67|298.46|294.36|298.77|294.67|298.4|294.3|29
1638781420000|2021-12-06 09:03:40|298.48|294.38|298.52|294.42|298.68|294.58|298.44|294.34|27
1638781430000|2021-12-06 09:03:50|298.49|294.39|298.34|294.24|298.61|294.51|298.34|294.24|23
1638781440000|2021-12-06 09:04:00|298.32|294.22|298.46|294.36|298.52|294.42|298.32|294.22|24
1638781450000|2021-12-06 09:04:10|298.45|294.35|298.58|294.48|298.72|294.62|298.45|294.35|18
1638781460000|2021-12-06 09:04:20|298.59|294.49|298.51|294.41|298.61|294.51|298.46|294.36|14
1638781470000|2021-12-06 09:04:30|298.57|294.47|298.34|294.24|298.71|294.61|298.07|293.97|33
1638781480000|2021-12-06 09:04:40|298.25|294.15|298.14|294.04|298.31|294.21|298.06|293.96|27
1638781490000|2021-12-06 09:04:50|298.15|294.05|298.19|294.09|298.35|294.25|298.04|293.94|26
1638781500000|2021-12-06 09:05:00|298.21|294.11|298.15|294.05|298.29|294.19|298.12|294.02|27
1638781510000|2021-12-06 09:05:10|298.13|294.03|298.36|294.26|298.51|294.41|298.1|294|31
1638781520000|2021-12-06 09:05:20|298.37|294.27|298.07|293.97|298.37|294.27|298.07|293.97|25
1638781530000|2021-12-06 09:05:30|298.04|293.94|298.15|294.05|298.21|294.11|297.94|293.84|23
1638781540000|2021-12-06 09:05:40|298.09|293.99|297.82|293.72|298.11|294.01|297.74|293.64|32
1638781550000|2021-12-06 09:05:50|297.81|293.71|297.7|293.6|297.86|293.76|297.62|293.52|27
1638781560000|2021-12-06 09:06:00|297.61|293.51|297.39|293.29|297.61|293.51|297.39|293.29|25
1638781570000|2021-12-06 09:06:10|297.38|293.28|297.74|293.64|297.74|293.64|297.37|293.27|24
1638781580000|2021-12-06 09:06:20|297.75|293.65|297.56|293.46|297.78|293.68|297.55|293.45|23
1638781590000|2021-12-06 09:06:30|297.54|293.44|297.61|293.51|297.7|293.6|297.54|293.44|18
1638781600000|2021-12-06 09:06:40|297.58|293.48|297.59|293.49|297.7|293.6|297.57|293.47|22
1638781610000|2021-12-06 09:06:50|297.67|293.57|297.57|293.47|297.83|293.73|297.55|293.45|20
1638781620000|2021-12-06 09:07:00|297.56|293.46|297.25|293.15|297.63|293.53|297.25|293.15|31
1638781630000|2021-12-06 09:07:10|297.33|293.23|297.1|293|297.4|293.3|297.01|292.91|30
1638781640000|2021-12-06 09:07:20|297.09|292.99|297.09|292.99|297.19|293.09|297.07|292.97|21
1638781650000|2021-12-06 09:07:30|297.07|292.97|296.91|292.81|297.08|292.98|296.89|292.79|20
1638781660000|2021-12-06 09:07:40|296.9|292.8|296.76|292.66|296.93|292.83|296.75|292.65|21
1638781670000|2021-12-06 09:07:50|296.77|292.67|296.5|292.4|296.77|292.67|296.5|292.4|32
1638781680000|2021-12-06 09:08:00|296.51|292.41|296.3|292.2|296.51|292.41|296.28|292.18|20
1638781690000|2021-12-06 09:08:10|296.33|292.23|295.85|291.75|296.33|292.23|295.85|291.75|31
1638781700000|2021-12-06 09:08:20|295.84|291.74|295.77|291.67|295.95|291.85|295.62|291.52|28
1638781710000|2021-12-06 09:08:30|295.73|291.63|295.59|291.49|295.73|291.63|295.5|291.4|28
1638781720000|2021-12-06 09:08:40|295.6|291.5|295.7|291.6|295.87|291.77|295.51|291.41|29
1638781730000|2021-12-06 09:08:50|295.6|291.5|295.74|291.64|295.85|291.75|295.6|291.5|29
1638781740000|2021-12-06 09:09:00|295.68|291.58|295.67|291.57|296.04|291.94|295.64|291.54|36
1638781750000|2021-12-06 09:09:10|295.65|291.55|295.51|291.41|295.65|291.55|295.35|291.25|31
1638781760000|2021-12-06 09:09:20|295.43|291.33|293.27|289.17|295.7|291.6|293.27|289.17|36
1638781770000|2021-12-06 09:09:30|292.88|288.78|293.49|289.39|293.7|289.6|292.71|288.61|40
1638781780000|2021-12-06 09:09:40|293.45|289.35|292.96|288.86|293.46|289.36|292.96|288.86|33
1638781790000|2021-12-06 09:09:50|293|288.9|293.58|289.48|293.85|289.75|292.99|288.89|35
1638781800000|2021-12-06 09:10:00|293.66|289.56|293.2|289.1|293.67|289.57|293.17|289.07|33
1638781810000|2021-12-06 09:10:10|293.17|289.07|293.06|288.96|293.45|289.35|293.01|288.91|30
1638781820000|2021-12-06 09:10:20|292.91|288.81|293.09|288.99|293.43|289.33|292.82|288.72|33
1638781830000|2021-12-06 09:10:30|293.12|289.02|293.34|289.24|293.39|289.29|292.88|288.78|32
1638781840000|2021-12-06 09:10:40|293.23|289.13|293.45|289.35|293.53|289.43|293.19|289.09|33
1638781850000|2021-12-06 09:10:50|293.38|289.28|293.36|289.26|293.41|289.31|293.13|289.03|30
1638781860000|2021-12-06 09:11:00|293.22|289.12|293.35|289.25|293.55|289.45|293.22|289.12|28
1638781870000|2021-12-06 09:11:10|293.25|289.15|293.65|289.55|293.66|289.56|293.23|289.13|30
1638781880000|2021-12-06 09:11:20|293.6|289.5|293.27|289.17|293.63|289.53|293.27|289.17|21
1638781890000|2021-12-06 09:11:30|293.22|289.12|293.47|289.37|293.47|289.37|293.09|288.99|30
1638781900000|2021-12-06 09:11:40|293.48|289.38|293.59|289.49|293.6|289.5|293.34|289.24|26
1638781910000|2021-12-06 09:11:50|293.62|289.52|293.54|289.44|293.65|289.55|293.39|289.29|24
1638781920000|2021-12-06 09:12:00|293.56|289.46|293.38|289.28|293.56|289.46|293.32|289.22|19
1638781930000|2021-12-06 09:12:10|293.41|289.31|293.21|289.11|293.65|289.55|293.18|289.08|33
1638781940000|2021-12-06 09:12:20|293.23|289.13|293.53|289.43|293.57|289.47|293.19|289.09|25
1638781950000|2021-12-06 09:12:30|293.55|289.45|293.41|289.31|293.56|289.46|293.39|289.29|20
1638781960000|2021-12-06 09:12:40|293.42|289.32|293.63|289.53|293.7|289.6|293.4|289.3|28
1638781970000|2021-12-06 09:12:50|293.61|289.51|293.59|289.49|293.63|289.53|293.54|289.44|16
1638781980000|2021-12-06 09:13:00|293.57|289.47|293.49|289.39|293.73|289.63|293.47|289.37|27
1638781990000|2021-12-06 09:13:10|293.5|289.4|293.26|289.16|293.51|289.41|293.24|289.14|25
1638782000000|2021-12-06 09:13:20|293.27|289.17|293.3|289.2|293.3|289.2|293.06|288.96|19
1638782010000|2021-12-06 09:13:30|293.32|289.22|292.18|288.08|293.32|289.22|292.15|288.05|31
1638782020000|2021-12-06 09:13:40|292.16|288.06|292.58|288.48|292.99|288.89|292.16|288.06|35
1638782030000|2021-12-06 09:13:50|292.53|288.43|292.58|288.48|292.73|288.63|292.52|288.42|33
1638782040000|2021-12-06 09:14:00|292.56|288.46|293.05|288.95|293.05|288.95|292.29|288.19|32
1638782050000|2021-12-06 09:14:10|292.95|288.85|293.14|289.04|293.28|289.18|292.95|288.85|38
1638782060000|2021-12-06 09:14:20|293.08|288.98|292.82|288.72|293.25|289.15|292.61|288.51|37
1638782070000|2021-12-06 09:14:30|292.76|288.66|292.94|288.84|293.08|288.98|292.65|288.55|34
1638782080000|2021-12-06 09:14:40|292.91|288.81|292.49|288.39|293.06|288.96|292.45|288.35|29
1638782090000|2021-12-06 09:14:50|292.51|288.41|292.45|288.35|292.72|288.62|292.45|288.35|25
1638782100000|2021-12-06 09:15:00|292.51|288.41|292.75|288.65|292.81|288.71|292.48|288.38|33
1638782110000|2021-12-06 09:15:10|292.77|288.67|292.49|288.39|292.78|288.68|292.49|288.39|32
1638782120000|2021-12-06 09:15:20|292.55|288.45|292.96|288.86|293.06|288.96|292.52|288.42|32
1638782130000|2021-12-06 09:15:30|292.97|288.87|293.35|289.25|293.35|289.25|292.93|288.83|38
1638782140000|2021-12-06 09:15:40|293.36|289.26|293.19|289.09|293.54|289.44|293.18|289.08|28
1638782150000|2021-12-06 09:15:50|293.22|289.12|293.15|289.05|293.39|289.29|293.15|289.05|32
1638782160000|2021-12-06 09:16:00|293.14|289.04|293.02|288.92|293.23|289.13|292.9|288.8|32
1638782170000|2021-12-06 09:16:10|293.18|289.08|293.25|289.15|293.33|289.23|293.05|288.95|28
1638782180000|2021-12-06 09:16:20|293.28|289.18|293.44|289.34|293.45|289.35|293.25|289.15|29
1638782190000|2021-12-06 09:16:30|293.41|289.31|293.59|289.49|293.72|289.62|293.4|289.3|28
1638782200000|2021-12-06 09:16:40|293.57|289.47|293.54|289.44|293.62|289.52|293.51|289.41|23
1638782210000|2021-12-06 09:16:50|293.56|289.46|293.7|289.6|293.74|289.64|293.54|289.44|25
1638782220000|2021-12-06 09:17:00|293.56|289.46|293.85|289.75|293.91|289.81|293.56|289.46|33
1638782230000|2021-12-06 09:17:10|293.82|289.72|293.92|289.82|293.96|289.86|293.82|289.72|17
1638782240000|2021-12-06 09:17:20|293.88|289.78|293.9|289.8|294|289.9|293.76|289.66|17
1638782250000|2021-12-06 09:17:30|293.86|289.76|293.96|289.86|293.96|289.86|293.86|289.76|12
1638782260000|2021-12-06 09:17:40|293.92|289.82|293.95|289.85|293.99|289.89|293.85|289.75|17
1638782270000|2021-12-06 09:17:50|293.94|289.84|293.92|289.82|293.98|289.88|293.86|289.76|18
1638782280000|2021-12-06 09:18:00|293.94|289.84|293.82|289.72|293.94|289.84|293.76|289.66|18
1638782290000|2021-12-06 09:18:10|293.8|289.7|294.14|290.04|294.14|290.04|293.8|289.7|30
1638782300000|2021-12-06 09:18:20|294.12|290.02|294.23|290.13|294.43|290.33|294.1|290|35
1638782310000|2021-12-06 09:18:30|294.18|290.08|294.56|290.46|294.56|290.46|294.18|290.08|29
1638782320000|2021-12-06 09:18:40|294.54|290.44|294.59|290.49|294.61|290.51|294.47|290.37|30
1638782330000|2021-12-06 09:18:50|294.51|290.41|294.49|290.39|294.7|290.6|294.47|290.37|25
1638782340000|2021-12-06 09:19:00|294.52|290.42|294.49|290.39|294.64|290.54|294.48|290.38|24
1638782350000|2021-12-06 09:19:10|294.5|290.4|294.4|290.3|294.53|290.43|294.4|290.3|16
1638782360000|2021-12-06 09:19:20|294.45|290.35|294.51|290.41|294.53|290.43|294.43|290.33|18
1638782370000|2021-12-06 09:19:30|294.49|290.39|294.57|290.47|294.6|290.5|294.49|290.39|12
1638782380000|2021-12-06 09:19:40|294.54|290.44|294.67|290.57|294.68|290.58|294.51|290.41|15
1638782390000|2021-12-06 09:19:50|294.57|290.47|294.98|290.88|295|290.9|294.57|290.47|23
1638782400000|2021-12-06 09:20:00|294.95|290.85|294.77|290.67|294.95|290.85|294.57|290.47|24
1638782410000|2021-12-06 09:20:10|294.76|290.66|294.57|290.47|294.76|290.66|294.51|290.41|22
1638782420000|2021-12-06 09:20:20|294.59|290.49|294.76|290.66|294.87|290.77|294.52|290.42|27
1638782430000|2021-12-06 09:20:30|294.77|290.67|295.03|290.93|295.09|290.99|294.76|290.66|23
1638782440000|2021-12-06 09:20:40|295.08|290.98|295.02|290.92|295.08|290.98|294.9|290.8|18
1638782450000|2021-12-06 09:20:50|294.92|290.82|294.85|290.75|295.06|290.96|294.79|290.69|27
1638782460000|2021-12-06 09:21:00|294.84|290.74|294.74|290.64|294.91|290.81|294.52|290.42|26
1638782470000|2021-12-06 09:21:10|294.76|290.66|294.69|290.59|294.77|290.67|294.64|290.54|26
1638782480000|2021-12-06 09:21:20|294.77|290.67|294.51|290.41|294.77|290.67|294.5|290.4|16
1638782490000|2021-12-06 09:21:30|294.5|290.4|294.23|290.13|294.5|290.4|294.23|290.13|30
1638782500000|2021-12-06 09:21:40|294.29|290.19|294.43|290.33|294.44|290.34|294.29|290.19|8
1638782510000|2021-12-06 09:21:50|294.42|290.32|294.36|290.26|294.43|290.33|294.33|290.23|13
1638782520000|2021-12-06 09:22:00|294.35|290.25|293.84|289.74|294.35|290.25|293.84|289.74|27
1638782530000|2021-12-06 09:22:10|293.86|289.76|293.79|289.69|293.93|289.83|293.7|289.6|30
1638782540000|2021-12-06 09:22:20|293.78|289.68|293.67|289.57|293.78|289.68|293.51|289.41|31
1638782550000|2021-12-06 09:22:30|293.68|289.58|293.77|289.67|293.79|289.69|293.59|289.49|18
1638782560000|2021-12-06 09:22:40|293.76|289.66|293.8|289.7|293.85|289.75|293.66|289.56|16
1638782570000|2021-12-06 09:22:50|293.85|289.75|293.82|289.72|293.85|289.75|293.82|289.72|10
1638782580000|2021-12-06 09:23:00|293.81|289.71|293.56|289.46|293.81|289.71|293.56|289.46|18
1638782590000|2021-12-06 09:23:10|293.59|289.49|293.3|289.2|293.64|289.54|293.24|289.14|19
1638782600000|2021-12-06 09:23:20|293.34|289.24|293.17|289.07|293.34|289.24|293.12|289.02|23
1638782610000|2021-12-06 09:23:30|293.19|289.09|293.16|289.06|293.32|289.22|293.14|289.04|15
1638782620000|2021-12-06 09:23:40|293.18|289.08|293.51|289.41|293.57|289.47|293.16|289.06|21
1638782630000|2021-12-06 09:23:50|293.55|289.45|294.01|289.91|294.06|289.96|293.55|289.45|23
1638782640000|2021-12-06 09:24:00|293.98|289.88|293.7|289.6|294.21|290.11|293.66|289.56|24
1638782650000|2021-12-06 09:24:10|293.63|289.53|293.31|289.21|293.63|289.53|293.31|289.21|25
1638782660000|2021-12-06 09:24:20|293.34|289.24|293.3|289.2|293.51|289.41|293.19|289.09|27
1638782670000|2021-12-06 09:24:30|293.23|289.13|293.21|289.11|293.4|289.3|293.2|289.1|17
1638782680000|2021-12-06 09:24:40|293.24|289.14|293.63|289.53|293.74|289.64|293.16|289.06|21
1638782690000|2021-12-06 09:24:50|293.52|289.42|293.48|289.38|293.58|289.48|293.39|289.29|17
1638782700000|2021-12-06 09:25:00|293.44|289.34|293.71|289.61|293.73|289.63|293.39|289.29|31
1638782710000|2021-12-06 09:25:10|293.79|289.69|294.23|290.13|294.31|290.21|293.75|289.65|29
1638782720000|2021-12-06 09:25:20|294.2|290.1|294.23|290.13|294.24|290.14|294.1|290|20
1638782730000|2021-12-06 09:25:30|294.24|290.14|294.38|290.28|294.39|290.29|294.23|290.13|14
1638782740000|2021-12-06 09:25:40|294.42|290.32|294.51|290.41|294.61|290.51|294.37|290.27|23
1638782750000|2021-12-06 09:25:50|294.53|290.43|294.44|290.34|294.57|290.47|294.34|290.24|25
1638782760000|2021-12-06 09:26:00|294.47|290.37|294.71|290.61|294.86|290.76|294.46|290.36|28
1638782770000|2021-12-06 09:26:10|294.7|290.6|294.47|290.37|294.7|290.6|294.47|290.37|17
1638782780000|2021-12-06 09:26:20|294.46|290.36|294.57|290.47|294.61|290.51|294.42|290.32|20
1638782790000|2021-12-06 09:26:30|294.56|290.46|294.63|290.53|294.63|290.53|294.42|290.32|21
1638782800000|2021-12-06 09:26:40|294.59|290.49|294.69|290.59|294.75|290.65|294.55|290.45|24
1638782810000|2021-12-06 09:26:50|294.72|290.62|294.66|290.56|294.78|290.68|294.55|290.45|20
1638782820000|2021-12-06 09:27:00|294.79|290.69|294.69|290.59|294.8|290.7|294.54|290.44|18
1638782830000|2021-12-06 09:27:10|294.6|290.5|294.62|290.52|294.75|290.65|294.55|290.45|18
1638782840000|2021-12-06 09:27:20|294.65|290.55|294.65|290.55|294.69|290.59|294.62|290.52|8
1638782850000|2021-12-06 09:27:30|294.7|290.6|294.81|290.71|294.9|290.8|294.64|290.54|27
1638782860000|2021-12-06 09:27:40|294.8|290.7|294.7|290.6|294.82|290.72|294.7|290.6|18
1638782870000|2021-12-06 09:27:50|294.67|290.57|294.93|290.83|294.93|290.83|294.67|290.57|11
1638782880000|2021-12-06 09:28:00|294.97|290.87|294.95|290.85|294.97|290.87|294.91|290.81|6
1638782890000|2021-12-06 09:28:10|294.94|290.84|294.94|290.84|295|290.9|294.88|290.78|17
1638782900000|2021-12-06 09:28:20|294.96|290.86|295.03|290.93|295.1|291|294.89|290.79|23
1638782910000|2021-12-06 09:28:30|295.08|290.98|295.03|290.93|295.22|291.12|295.03|290.93|20
1638782920000|2021-12-06 09:28:40|295.01|290.91|294.56|290.46|295.02|290.92|294.55|290.45|26
1638782930000|2021-12-06 09:28:50|294.61|290.51|294.63|290.53|294.73|290.63|294.47|290.37|20
1638782940000|2021-12-06 09:29:00|294.62|290.52|294.55|290.45|294.62|290.52|294.47|290.37|15
1638782950000|2021-12-06 09:29:10|294.54|290.44|294.48|290.38|294.54|290.44|294.44|290.34|15
1638782960000|2021-12-06 09:29:20|294.55|290.45|294.42|290.32|294.64|290.54|294.41|290.31|26
1638782970000|2021-12-06 09:29:30|294.37|290.27|294.24|290.14|294.37|290.27|294.09|289.99|25
1638782980000|2021-12-06 09:29:40|294.23|290.13|294.21|290.11|294.3|290.2|294.08|289.98|19
1638782990000|2021-12-06 09:29:50|294.22|290.12|293.93|289.83|294.22|290.12|293.91|289.81|17
1638783000000|2021-12-06 09:30:00|293.89|289.79|293.92|289.82|293.96|289.86|293.8|289.7|21
1638783010000|2021-12-06 09:30:10|293.9|289.8|294.22|290.12|294.25|290.15|293.9|289.8|15
1638783020000|2021-12-06 09:30:20|294.23|290.13|294.01|289.91|294.23|290.13|294.01|289.91|15
1638783030000|2021-12-06 09:30:30|294.05|289.95|294.07|289.97|294.11|290.01|293.84|289.74|23
1638783040000|2021-12-06 09:30:40|293.98|289.88|294.09|289.99|294.1|290|293.9|289.8|16
1638783050000|2021-12-06 09:30:50|294.07|289.97|293.95|289.85|294.11|290.01|293.85|289.75|13
1638783060000|2021-12-06 09:31:00|294.12|290.02|293.97|289.87|294.16|290.06|293.9|289.8|20
1638783070000|2021-12-06 09:31:10|293.9|289.8|294.14|290.04|294.3|290.2|293.9|289.8|18
1638783080000|2021-12-06 09:31:20|294.1|290|294.05|289.95|294.18|290.08|293.99|289.89|16
1638783090000|2021-12-06 09:31:30|293.94|289.84|293.9|289.8|293.98|289.88|293.89|289.79|14
1638783100000|2021-12-06 09:31:40|293.88|289.78|293.89|289.79|294|289.9|293.81|289.71|14
1638783110000|2021-12-06 09:31:50|293.88|289.78|293.43|289.33|293.94|289.84|293.42|289.32|27
1638783120000|2021-12-06 09:32:00|293.44|289.34|293.48|289.38|293.58|289.48|293.4|289.3|27
1638783130000|2021-12-06 09:32:10|293.47|289.37|293.44|289.34|293.5|289.4|293.43|289.33|14
1638783140000|2021-12-06 09:32:20|293.33|289.23|292.9|288.8|293.33|289.23|292.87|288.77|31
1638783150000|2021-12-06 09:32:30|292.82|288.72|292.56|288.46|292.85|288.75|292.54|288.44|31
1638783160000|2021-12-06 09:32:40|292.6|288.5|292.64|288.54|292.71|288.61|292.53|288.43|23
1638783170000|2021-12-06 09:32:50|292.49|288.39|292.2|288.1|292.49|288.39|292.19|288.09|27
1638783180000|2021-12-06 09:33:00|292.22|288.12|292.77|288.67|292.77|288.67|292.22|288.12|24
1638783190000|2021-12-06 09:33:10|292.8|288.7|292.42|288.32|292.85|288.75|292.42|288.32|27
1638783200000|2021-12-06 09:33:20|292.39|288.29|292.36|288.26|292.39|288.29|292.29|288.19|16
1638783210000|2021-12-06 09:33:30|292.33|288.23|292.41|288.31|292.56|288.46|292.33|288.23|22
1638783220000|2021-12-06 09:33:40|292.42|288.32|291.52|287.42|292.45|288.35|291.52|287.42|34
1638783230000|2021-12-06 09:33:50|291.51|287.41|292.05|287.95|292.05|287.95|291.06|286.96|35
1638783240000|2021-12-06 09:34:00|292.01|287.91|291.74|287.64|292.16|288.06|291.69|287.59|34
1638783250000|2021-12-06 09:34:10|291.76|287.66|291.73|287.63|291.85|287.75|291.59|287.49|28
1638783260000|2021-12-06 09:34:20|291.71|287.61|291.59|287.49|291.79|287.69|291.52|287.42|34
1638783270000|2021-12-06 09:34:30|291.58|287.48|291.53|287.43|291.6|287.5|291.44|287.34|28
1638783280000|2021-12-06 09:34:40|291.5|287.4|291.21|287.11|291.67|287.57|291.21|287.11|26
1638783290000|2021-12-06 09:34:50|291.24|287.14|291.05|286.95|291.24|287.14|291.04|286.94|29
1638783300000|2021-12-06 09:35:00|291.01|286.91|291.42|287.32|291.42|287.32|290.88|286.78|35
1638783310000|2021-12-06 09:35:10|291.45|287.35|291.15|287.05|291.71|287.61|291.15|287.05|35
1638783320000|2021-12-06 09:35:20|291.17|287.07|291.17|287.07|291.3|287.2|291.02|286.92|30
1638783330000|2021-12-06 09:35:30|291.26|287.16|291.57|287.47|291.57|287.47|291.06|286.96|32
1638783340000|2021-12-06 09:35:40|291.58|287.48|291.67|287.57|291.8|287.7|291.56|287.46|26
1638783350000|2021-12-06 09:35:50|291.65|287.55|291.32|287.22|291.68|287.58|291.17|287.07|30
1638783360000|2021-12-06 09:36:00|291.25|287.15|290.75|286.65|291.32|287.22|290.75|286.65|28
1638783370000|2021-12-06 09:36:10|290.64|286.54|288.99|284.89|290.68|286.58|288.99|284.89|35
1638783380000|2021-12-06 09:36:20|288.98|284.88|288.63|284.53|289.02|284.92|288.45|284.35|29
1638783390000|2021-12-06 09:36:30|288.68|284.58|289.71|285.61|289.71|285.61|288.68|284.58|34
1638783400000|2021-12-06 09:36:40|289.62|285.52|289.74|285.64|290.17|286.07|289.59|285.49|35
1638783410000|2021-12-06 09:36:50|289.83|285.73|289.98|285.88|290.1|286|289.75|285.65|36
1638783420000|2021-12-06 09:37:00|290.03|285.93|289.83|285.73|290.03|285.93|289.11|285.01|38
1638783430000|2021-12-06 09:37:10|289.64|285.54|290.27|286.17|290.27|286.17|289.63|285.53|36
1638783440000|2021-12-06 09:37:20|290.26|286.16|290.08|285.98|290.55|286.45|290.08|285.98|33
1638783450000|2021-12-06 09:37:30|290.11|286.01|289.72|285.62|290.11|286.01|289.72|285.62|34
1638783460000|2021-12-06 09:37:40|289.73|285.63|289.12|285.02|289.81|285.71|288.69|284.59|36
1638783470000|2021-12-06 09:37:50|289.06|284.96|288.6|284.5|289.21|285.11|288.6|284.5|31
1638783480000|2021-12-06 09:38:00|288.59|284.49|289.09|284.99|289.09|284.99|288.15|284.05|37
1638783490000|2021-12-06 09:38:10|289.1|285|289.18|285.08|289.19|285.09|288.99|284.89|35
1638783500000|2021-12-06 09:38:20|289.17|285.07|289.75|285.65|289.82|285.72|289.02|284.92|29
1638783510000|2021-12-06 09:38:30|289.89|285.79|289.98|285.88|290.03|285.93|289.76|285.66|29
1638783520000|2021-12-06 09:38:40|289.99|285.89|289.44|285.34|290|285.9|289.44|285.34|27
1638783530000|2021-12-06 09:38:50|289.43|285.33|289.28|285.18|289.43|285.33|289.11|285.01|32
1638783540000|2021-12-06 09:39:00|289.27|285.17|289.22|285.12|289.33|285.23|288.79|284.69|33
1638783550000|2021-12-06 09:39:10|289.23|285.13|288.25|284.15|289.23|285.13|288.19|284.09|32
1638783560000|2021-12-06 09:39:20|288.29|284.19|287.94|283.84|288.47|284.37|287.76|283.66|35
1638783570000|2021-12-06 09:39:30|288|283.9|288.65|284.55|288.65|284.55|288|283.9|33
1638783580000|2021-12-06 09:39:40|288.66|284.56|289.2|285.1|289.2|285.1|288.53|284.43|33
1638783590000|2021-12-06 09:39:50|289.22|285.12|289.42|285.32|289.55|285.45|289.22|285.12|33
1638783600000|2021-12-06 09:40:00|289.48|285.38|290.04|285.94|290.07|285.97|289.47|285.37|32
1638783610000|2021-12-06 09:40:10|290.07|285.97|290.05|285.95|290.42|286.32|290.05|285.95|29
1638783620000|2021-12-06 09:40:20|290.13|286.03|289.26|285.16|290.13|286.03|289.13|285.03|31
1638783630000|2021-12-06 09:40:30|289.24|285.14|289.25|285.15|289.57|285.47|289.04|284.94|38
1638783640000|2021-12-06 09:40:40|289.24|285.14|288.86|284.76|289.26|285.16|288.81|284.71|32
1638783650000|2021-12-06 09:40:50|288.94|284.84|288.14|284.04|289|284.9|288.05|283.95|36
1638783660000|2021-12-06 09:41:00|288.19|284.09|288.54|284.44|288.54|284.44|288.07|283.97|30
1638783670000|2021-12-06 09:41:10|288.49|284.39|288.64|284.54|289|284.9|288.49|284.39|31
1638783680000|2021-12-06 09:41:20|288.63|284.53|289.08|284.98|289.08|284.98|288.53|284.43|31
1638783690000|2021-12-06 09:41:30|289.06|284.96|289.65|285.55|289.83|285.73|288.82|284.72|36
1638783700000|2021-12-06 09:41:40|289.49|285.39|289.81|285.71|289.94|285.84|289.49|285.39|30
1638783710000|2021-12-06 09:41:50|289.82|285.72|289.93|285.83|290.04|285.94|289.82|285.72|31
1638783720000|2021-12-06 09:42:00|289.92|285.82|289.39|285.29|289.92|285.82|289.31|285.21|29
1638783730000|2021-12-06 09:42:10|289.4|285.3|288.94|284.84|289.44|285.34|288.94|284.84|30
1638783740000|2021-12-06 09:42:20|288.96|284.86|289.09|284.99|289.1|285|288.96|284.86|22
1638783750000|2021-12-06 09:42:30|288.97|284.87|289.12|285.02|289.21|285.11|288.97|284.87|34
1638783760000|2021-12-06 09:42:40|289.13|285.03|288.95|284.85|289.16|285.06|288.94|284.84|26
1638783770000|2021-12-06 09:42:50|288.98|284.88|288.83|284.73|289.18|285.08|288.71|284.61|29
1638783780000|2021-12-06 09:43:00|288.84|284.74|288.59|284.49|288.9|284.8|288.53|284.43|36
1638783790000|2021-12-06 09:43:10|288.57|284.47|288.39|284.29|288.6|284.5|288.29|284.19|38
1638783800000|2021-12-06 09:43:20|288.33|284.23|288.26|284.16|288.35|284.25|288.05|283.95|35
1638783810000|2021-12-06 09:43:30|288.15|284.05|288.52|284.42|288.63|284.53|288.15|284.05|33
1638783820000|2021-12-06 09:43:40|288.55|284.45|288.81|284.71|288.82|284.72|288.44|284.34|32
1638783830000|2021-12-06 09:43:50|288.79|284.69|288.34|284.24|288.84|284.74|288.34|284.24|24
1638783840000|2021-12-06 09:44:00|288.43|284.33|288.96|284.86|289.1|285|288.39|284.29|37
1638783850000|2021-12-06 09:44:10|289|284.9|289.55|285.45|289.85|285.75|288.97|284.87|36
1638783860000|2021-12-06 09:44:20|289.58|285.48|289.56|285.46|289.64|285.54|289.45|285.35|27
1638783870000|2021-12-06 09:44:30|289.54|285.44|289.67|285.57|289.78|285.68|289.54|285.44|30
1638783880000|2021-12-06 09:44:40|289.7|285.6|289.29|285.19|289.8|285.7|289.29|285.19|26
1638783890000|2021-12-06 09:44:50|289.28|285.18|289.45|285.35|289.47|285.37|289.16|285.06|32
1638783900000|2021-12-06 09:45:00|289.46|285.36|289.64|285.54|289.64|285.54|289.18|285.08|37
1638783910000|2021-12-06 09:45:10|289.63|285.53|290.42|286.32|290.42|286.32|289.5|285.4|32
1638783920000|2021-12-06 09:45:20|290.46|286.36|290.14|286.04|290.61|286.51|290.11|286.01|27
1638783930000|2021-12-06 09:45:30|290.15|286.05|289.68|285.58|290.16|286.06|289.68|285.58|23
1638783940000|2021-12-06 09:45:40|289.69|285.59|289.72|285.62|289.85|285.75|289.49|285.39|32
1638783950000|2021-12-06 09:45:50|289.78|285.68|290|285.9|290.16|286.06|289.77|285.67|33
1638783960000|2021-12-06 09:46:00|289.93|285.83|290.04|285.94|290.08|285.98|289.8|285.7|30
1638783970000|2021-12-06 09:46:10|290.01|285.91|289.55|285.45|290.04|285.94|289.35|285.25|33
1638783980000|2021-12-06 09:46:20|289.52|285.42|289.56|285.46|289.7|285.6|289.52|285.42|28
1638783990000|2021-12-06 09:46:30|289.5|285.4|289.25|285.15|289.5|285.4|289.25|285.15|29
1638784000000|2021-12-06 09:46:40|289.26|285.16|289.37|285.27|289.48|285.38|289.26|285.16|25
1638784010000|2021-12-06 09:46:50|289.36|285.26|289.46|285.36|289.5|285.4|289.26|285.16|29
1638784020000|2021-12-06 09:47:00|289.42|285.32|289.6|285.5|289.62|285.52|289.42|285.32|22
1638784030000|2021-12-06 09:47:10|289.62|285.52|289.52|285.42|289.78|285.68|289.51|285.41|24
1638784040000|2021-12-06 09:47:20|289.42|285.32|289.51|285.41|289.72|285.62|289.42|285.32|21
1638784050000|2021-12-06 09:47:30|289.61|285.51|289.56|285.46|289.82|285.72|289.43|285.33|31
1638784060000|2021-12-06 09:47:40|289.62|285.52|289.98|285.88|290.09|285.99|289.48|285.38|35
1638784070000|2021-12-06 09:47:50|290.02|285.92|290.18|286.08|290.18|286.08|289.94|285.84|27
1638784080000|2021-12-06 09:48:00|290.2|286.1|290.27|286.17|290.44|286.34|290.15|286.05|35
1638784090000|2021-12-06 09:48:10|290.28|286.18|290.41|286.31|290.41|286.31|290.15|286.05|33
1638784100000|2021-12-06 09:48:20|290.38|286.28|290.51|286.41|290.63|286.53|290.38|286.28|32
1638784110000|2021-12-06 09:48:30|290.52|286.42|289.97|285.87|290.53|286.43|289.89|285.79|32
1638784120000|2021-12-06 09:48:40|289.98|285.88|290.13|286.03|290.13|286.03|289.88|285.78|19
1638784130000|2021-12-06 09:48:50|290.12|286.02|290.33|286.23|290.38|286.28|290.12|286.02|23
1638784140000|2021-12-06 09:49:00|290.35|286.25|289.98|285.88|290.39|286.29|289.92|285.82|26
1638784150000|2021-12-06 09:49:10|290|285.9|290.21|286.11|290.28|286.18|289.99|285.89|33
1638784160000|2021-12-06 09:49:20|290.23|286.13|290.42|286.32|290.42|286.32|290.13|286.03|23
1638784170000|2021-12-06 09:49:30|290.43|286.33|290.31|286.21|290.6|286.5|290.24|286.14|31
1638784180000|2021-12-06 09:49:40|290.34|286.24|290.2|286.1|290.34|286.24|290.12|286.02|26
1638784190000|2021-12-06 09:49:50|290.22|286.12|290.16|286.06|290.24|286.14|290.15|286.05|25
1638784200000|2021-12-06 09:50:00|290.14|286.04|290.21|286.11|290.39|286.29|290.12|286.02|31
1638784210000|2021-12-06 09:50:10|290.2|286.1|290.51|286.41|290.65|286.55|290.16|286.06|32
1638784220000|2021-12-06 09:50:20|290.47|286.37|290.25|286.15|290.54|286.44|290.24|286.14|24
1638784230000|2021-12-06 09:50:30|290.26|286.16|289.82|285.72|290.27|286.17|289.75|285.65|27
1638784240000|2021-12-06 09:50:40|289.84|285.74|289.44|285.34|289.84|285.74|289.41|285.31|27
1638784250000|2021-12-06 09:50:50|289.54|285.44|289.58|285.48|289.75|285.65|289.43|285.33|32
1638784260000|2021-12-06 09:51:00|289.61|285.51|289.28|285.18|289.66|285.56|289.27|285.17|33
1638784270000|2021-12-06 09:51:10|289.34|285.24|289.41|285.31|289.47|285.37|289.21|285.11|29
1638784280000|2021-12-06 09:51:20|289.38|285.28|289.35|285.25|289.52|285.42|289.35|285.25|28
1638784290000|2021-12-06 09:51:30|289.29|285.19|289.44|285.34|289.52|285.42|289.28|285.18|23
1638784300000|2021-12-06 09:51:40|289.5|285.4|289.39|285.29|289.5|285.4|289.32|285.22|20
1638784310000|2021-12-06 09:51:50|289.36|285.26|289.17|285.07|289.37|285.27|289.17|285.07|20
1638784320000|2021-12-06 09:52:00|289.2|285.1|289.15|285.05|289.32|285.22|289.01|284.91|17
1638784330000|2021-12-06 09:52:10|289.3|285.2|289.49|285.39|289.61|285.51|289.13|285.03|28
1638784340000|2021-12-06 09:52:20|289.55|285.45|289.45|285.35|289.69|285.59|289.4|285.3|28
1638784350000|2021-12-06 09:52:30|289.56|285.46|289.66|285.56|289.72|285.62|289.48|285.38|31
1638784360000|2021-12-06 09:52:40|289.67|285.57|289.68|285.58|289.87|285.77|289.67|285.57|29
1638784370000|2021-12-06 09:52:50|289.69|285.59|289.85|285.75|289.97|285.87|289.69|285.59|28
1638784380000|2021-12-06 09:53:00|289.84|285.74|289.86|285.76|289.86|285.76|289.4|285.3|32
1638784390000|2021-12-06 09:53:10|289.87|285.77|290.02|285.92|290.09|285.99|289.8|285.7|25
1638784400000|2021-12-06 09:53:20|290.03|285.93|290.12|286.02|290.27|286.17|290.01|285.91|28
1638784410000|2021-12-06 09:53:30|290.09|285.99|290.04|285.94|290.09|285.99|289.98|285.88|30
1638784420000|2021-12-06 09:53:40|290.06|285.96|289.71|285.61|290.06|285.96|289.57|285.47|31
1638784430000|2021-12-06 09:53:50|289.73|285.63|289.87|285.77|289.87|285.77|289.69|285.59|23
1638784440000|2021-12-06 09:54:00|289.88|285.78|289.68|285.58|289.88|285.78|289.65|285.55|16
1638784450000|2021-12-06 09:54:10|289.65|285.55|289.78|285.68|289.85|285.75|289.65|285.55|32
1638784460000|2021-12-06 09:54:20|289.85|285.75|289.72|285.62|289.86|285.76|289.7|285.6|11
1638784470000|2021-12-06 09:54:30|289.74|285.64|289.67|285.57|289.78|285.68|289.48|285.38|27
1638784480000|2021-12-06 09:54:40|289.62|285.52|290.11|286.01|290.11|286.01|289.62|285.52|34
1638784490000|2021-12-06 09:54:50|290.09|285.99|290.27|286.17|290.31|286.21|290.06|285.96|29
1638784500000|2021-12-06 09:55:00|290.35|286.25|290.56|286.46|290.58|286.48|290.28|286.18|29
1638784510000|2021-12-06 09:55:10|290.7|286.6|290.23|286.13|290.7|286.6|290.2|286.1|30
1638784520000|2021-12-06 09:55:20|290.2|286.1|290|285.9|290.27|286.17|289.97|285.87|29
1638784530000|2021-12-06 09:55:30|289.98|285.88|289.88|285.78|290.01|285.91|289.85|285.75|22
1638784540000|2021-12-06 09:55:40|289.83|285.73|289.88|285.78|289.97|285.87|289.77|285.67|26
1638784550000|2021-12-06 09:55:50|289.9|285.8|290.01|285.91|290.01|285.91|289.83|285.73|23
1638784560000|2021-12-06 09:56:00|289.89|285.79|289.73|285.63|290.05|285.95|289.73|285.63|31
1638784570000|2021-12-06 09:56:10|289.77|285.67|289.6|285.5|289.9|285.8|289.6|285.5|26
1638784580000|2021-12-06 09:56:20|289.61|285.51|289.74|285.64|289.82|285.72|289.52|285.42|19
1638784590000|2021-12-06 09:56:30|289.76|285.66|289.59|285.49|289.83|285.73|289.59|285.49|24
1638784600000|2021-12-06 09:56:40|289.55|285.45|289.58|285.48|289.61|285.51|289.41|285.31|19
1638784610000|2021-12-06 09:56:50|289.66|285.56|289.74|285.64|289.74|285.64|289.57|285.47|17
1638784620000|2021-12-06 09:57:00|289.7|285.6|289.6|285.5|289.74|285.64|289.55|285.45|23
1638784630000|2021-12-06 09:57:10|289.51|285.41|289.58|285.48|289.63|285.53|289.45|285.35|20
1638784640000|2021-12-06 09:57:20|289.59|285.49|289.15|285.05|289.59|285.49|289.09|284.99|31
1638784650000|2021-12-06 09:57:30|289|284.9|289|284.9|289.07|284.97|288.9|284.8|28
1638784660000|2021-12-06 09:57:40|288.99|284.89|289.07|284.97|289.36|285.26|288.98|284.88|34
1638784670000|2021-12-06 09:57:50|289.08|284.98|289.26|285.16|289.26|285.16|288.95|284.85|26
1638784680000|2021-12-06 09:58:00|289.33|285.23|289.11|285.01|289.34|285.24|289.1|285|23
1638784690000|2021-12-06 09:58:10|289.17|285.07|288.89|284.79|289.17|285.07|288.78|284.68|30
1638784700000|2021-12-06 09:58:20|288.82|284.72|288.64|284.54|288.83|284.73|288.61|284.51|29
1638784710000|2021-12-06 09:58:30|288.59|284.49|288.44|284.34|288.64|284.54|288.36|284.26|30
1638784720000|2021-12-06 09:58:40|288.48|284.38|288.52|284.42|288.65|284.55|288.43|284.33|25
1638784730000|2021-12-06 09:58:50|288.46|284.36|288.52|284.42|288.55|284.45|288.16|284.06|31
1638784740000|2021-12-06 09:59:00|288.51|284.41|288.73|284.63|288.73|284.63|288.39|284.29|32
1638784750000|2021-12-06 09:59:10|288.74|284.64|288.68|284.58|288.94|284.84|288.66|284.56|34
1638784760000|2021-12-06 09:59:20|288.65|284.55|288.76|284.66|288.76|284.66|288.53|284.43|31
1638784770000|2021-12-06 09:59:30|288.78|284.68|288.65|284.55|288.85|284.75|288.64|284.54|22
1638784780000|2021-12-06 09:59:40|288.66|284.56|289.18|285.08|289.26|285.16|288.66|284.56|29
1638784790000|2021-12-06 09:59:50|289.24|285.14|289.72|285.62|289.92|285.82|289.16|285.06|34
1638784800000|2021-12-06 10:00:00|289.75|285.65|289.65|285.55|289.76|285.66|289.54|285.44|24
1638784810000|2021-12-06 10:00:10|289.64|285.54|290.25|286.15|290.34|286.24|289.6|285.5|36
1638784820000|2021-12-06 10:00:20|290.3|286.2|290.13|286.03|290.35|286.25|290.13|286.03|20
1638784830000|2021-12-06 10:00:30|290.12|286.02|289.62|285.52|290.12|286.02|289.61|285.51|31
1638784840000|2021-12-06 10:00:40|289.63|285.53|289.61|285.51|289.87|285.77|289.53|285.43|28
1638784850000|2021-12-06 10:00:50|289.76|285.66|289.45|285.35|289.8|285.7|289.45|285.35|20
1638784860000|2021-12-06 10:01:00|289.46|285.36|289.35|285.25|289.61|285.51|289.21|285.11|32
1638784870000|2021-12-06 10:01:10|289.36|285.26|289.1|285|289.37|285.27|289.05|284.95|28
1638784880000|2021-12-06 10:01:20|289.11|285.01|289.14|285.04|289.35|285.25|289.09|284.99|24
1638784890000|2021-12-06 10:01:30|289.17|285.07|289.08|284.98|289.24|285.14|289.04|284.94|30
1638784900000|2021-12-06 10:01:40|289.12|285.02|289.01|284.91|289.21|285.11|289.01|284.91|27
1638784910000|2021-12-06 10:01:50|288.98|284.88|289.31|285.21|289.31|285.21|288.96|284.86|29
1638784920000|2021-12-06 10:02:00|289.32|285.22|289.76|285.66|289.76|285.66|289.3|285.2|34
1638784930000|2021-12-06 10:02:10|289.78|285.68|289.85|285.75|289.85|285.75|289.69|285.59|20
1638784940000|2021-12-06 10:02:20|289.86|285.76|289.46|285.36|289.86|285.76|289.46|285.36|32
1638784950000|2021-12-06 10:02:30|289.45|285.35|289.69|285.59|289.69|285.59|289.37|285.27|22
1638784960000|2021-12-06 10:02:40|289.7|285.6|289.95|285.85|289.95|285.85|289.6|285.5|26
1638784970000|2021-12-06 10:02:50|289.97|285.87|289.96|285.86|290.02|285.92|289.86|285.76|26
1638784980000|2021-12-06 10:03:00|289.95|285.85|289.85|285.75|290|285.9|289.83|285.73|28
1638784990000|2021-12-06 10:03:10|289.88|285.78|290.04|285.94|290.07|285.97|289.83|285.73|28
1638785000000|2021-12-06 10:03:20|290.05|285.95|290.34|286.24|290.39|286.29|290.05|285.95|29
1638785010000|2021-12-06 10:03:30|290.35|286.25|290.78|286.68|290.78|286.68|290.27|286.17|28
1638785020000|2021-12-06 10:03:40|290.8|286.7|291.18|287.08|291.24|287.14|290.8|286.7|30
1638785030000|2021-12-06 10:03:50|291.21|287.11|291.38|287.28|291.5|287.4|291.21|287.11|28
1638785040000|2021-12-06 10:04:00|291.3|287.2|291.03|286.93|291.3|287.2|291.03|286.93|37
1638785050000|2021-12-06 10:04:10|291.06|286.96|291.13|287.03|291.31|287.21|291.05|286.95|23
1638785060000|2021-12-06 10:04:20|291.15|287.05|291.27|287.17|291.32|287.22|291.14|287.04|25
1638785070000|2021-12-06 10:04:30|291.24|287.14|291.15|287.05|291.35|287.25|291.09|286.99|26
1638785080000|2021-12-06 10:04:40|291.14|287.04|291.13|287.03|291.18|287.08|291.01|286.91|23
1638785090000|2021-12-06 10:04:50|291.11|287.01|291.12|287.02|291.23|287.13|291.07|286.97|24
1638785100000|2021-12-06 10:05:00|291.01|286.91|291.29|287.19|291.3|287.2|290.96|286.86|29
1638785110000|2021-12-06 10:05:10|291.3|287.2|291.44|287.34|291.56|287.46|291.3|287.2|21
1638785120000|2021-12-06 10:05:20|291.34|287.24|291.19|287.09|291.35|287.25|291.19|287.09|25
1638785130000|2021-12-06 10:05:30|291.23|287.13|291.26|287.16|291.27|287.17|291.18|287.08|21
1638785140000|2021-12-06 10:05:40|291.27|287.17|291.24|287.14|291.28|287.18|291.13|287.03|15
1638785150000|2021-12-06 10:05:50|291.26|287.16|291.15|287.05|291.35|287.25|291.15|287.05|24
1638785160000|2021-12-06 10:06:00|291.23|287.13|290.72|286.62|291.28|287.18|290.72|286.62|33
1638785170000|2021-12-06 10:06:10|290.76|286.66|290.63|286.53|290.78|286.68|290.57|286.47|28
1638785180000|2021-12-06 10:06:20|290.65|286.55|290.72|286.62|290.73|286.63|290.62|286.52|20
1638785190000|2021-12-06 10:06:30|290.73|286.63|290.75|286.65|290.84|286.74|290.7|286.6|25
1638785200000|2021-12-06 10:06:40|290.71|286.61|290.63|286.53|290.84|286.74|290.58|286.48|29
1638785210000|2021-12-06 10:06:50|290.6|286.5|290.89|286.79|291|286.9|290.58|286.48|31
1638785220000|2021-12-06 10:07:00|290.9|286.8|291.04|286.94|291.04|286.94|290.88|286.78|31
1638785230000|2021-12-06 10:07:10|290.97|286.87|291.29|287.19|291.31|287.21|290.97|286.87|32
1638785240000|2021-12-06 10:07:20|291.31|287.21|291.26|287.16|291.32|287.22|291.12|287.02|31
1638785250000|2021-12-06 10:07:30|291.27|287.17|291.41|287.31|291.46|287.36|291.2|287.1|24
1638785260000|2021-12-06 10:07:40|291.37|287.27|291.29|287.19|291.41|287.31|291.28|287.18|18
1638785270000|2021-12-06 10:07:50|291.3|287.2|291.35|287.25|291.41|287.31|291.3|287.2|20
1638785280000|2021-12-06 10:08:00|291.33|287.23|291.55|287.45|291.58|287.48|291.2|287.1|24
1638785290000|2021-12-06 10:08:10|291.56|287.46|292.11|288.01|292.26|288.16|291.54|287.44|31
1638785300000|2021-12-06 10:08:20|292.07|287.97|291.88|287.78|292.07|287.97|291.86|287.76|22
1638785310000|2021-12-06 10:08:30|291.87|287.77|291.88|287.78|292.03|287.93|291.74|287.64|25
1638785320000|2021-12-06 10:08:40|291.93|287.83|291.79|287.69|291.94|287.84|291.72|287.62|26
1638785330000|2021-12-06 10:08:50|291.81|287.71|292.06|287.96|292.06|287.96|291.75|287.65|23
1638785340000|2021-12-06 10:09:00|292.1|288|292.2|288.1|292.36|288.26|291.96|287.86|31
1638785350000|2021-12-06 10:09:10|292.18|288.08|292.15|288.05|292.26|288.16|291.99|287.89|30
1638785360000|2021-12-06 10:09:20|292.16|288.06|292.29|288.19|292.29|288.19|292.02|287.92|25
1638785370000|2021-12-06 10:09:30|292.3|288.2|292.16|288.06|292.4|288.3|292.01|287.91|26
1638785380000|2021-12-06 10:09:40|292.2|288.1|292.23|288.13|292.33|288.23|292.19|288.09|20
1638785390000|2021-12-06 10:09:50|292.24|288.14|292.23|288.13|292.29|288.19|292.06|287.96|27
1638785400000|2021-12-06 10:10:00|292.22|288.12|291.8|287.7|292.31|288.21|291.8|287.7|25
1638785410000|2021-12-06 10:10:10|291.82|287.72|292.12|288.02|292.12|288.02|291.81|287.71|28
1638785420000|2021-12-06 10:10:20|292.17|288.07|292.54|288.44|292.56|288.46|292.11|288.01|30
1638785430000|2021-12-06 10:10:30|292.52|288.42|292.08|287.98|292.52|288.42|292.08|287.98|28
1638785440000|2021-12-06 10:10:40|292.01|287.91|292.2|288.1|292.26|288.16|292.01|287.91|23
1638785450000|2021-12-06 10:10:50|292.13|288.03|292.29|288.19|292.38|288.28|292.02|287.92|26
1638785460000|2021-12-06 10:11:00|292.3|288.2|292.49|288.39|292.51|288.41|292.27|288.17|24
1638785470000|2021-12-06 10:11:10|292.54|288.44|292.44|288.34|292.55|288.45|292.44|288.34|8
1638785480000|2021-12-06 10:11:20|292.46|288.36|292.53|288.43|292.57|288.47|292.42|288.32|20
1638785490000|2021-12-06 10:11:30|292.5|288.4|292.41|288.31|292.66|288.56|292.33|288.23|21
1638785500000|2021-12-06 10:11:40|292.42|288.32|292.41|288.31|292.57|288.47|292.39|288.29|24
1638785510000|2021-12-06 10:11:50|292.37|288.27|292.16|288.06|292.45|288.35|292.16|288.06|27
1638785520000|2021-12-06 10:12:00|292.17|288.07|292.06|287.96|292.41|288.31|292|287.9|34
1638785530000|2021-12-06 10:12:10|292|287.9|292.09|287.99|292.25|288.15|292|287.9|27
1638785540000|2021-12-06 10:12:20|292.08|287.98|292.35|288.25|292.4|288.3|292.08|287.98|28
1638785550000|2021-12-06 10:12:30|292.33|288.23|292.06|287.96|292.4|288.3|292.05|287.95|25
1638785560000|2021-12-06 10:12:40|292.07|287.97|292.06|287.96|292.15|288.05|292.02|287.92|25
1638785570000|2021-12-06 10:12:50|291.95|287.85|291.93|287.83|291.98|287.88|291.85|287.75|24
1638785580000|2021-12-06 10:13:00|291.89|287.79|291.86|287.76|291.99|287.89|291.82|287.72|22
1638785590000|2021-12-06 10:13:10|291.84|287.74|291.76|287.66|291.9|287.8|291.76|287.66|26
1638785600000|2021-12-06 10:13:20|291.82|287.72|291.9|287.8|291.91|287.81|291.82|287.72|19
1638785610000|2021-12-06 10:13:30|291.89|287.79|291.82|287.72|291.91|287.81|291.8|287.7|13
1638785620000|2021-12-06 10:13:40|291.8|287.7|291.83|287.73|291.93|287.83|291.76|287.66|18
1638785630000|2021-12-06 10:13:50|291.84|287.74|292.01|287.91|292.01|287.91|291.74|287.64|27
1638785640000|2021-12-06 10:14:00|291.92|287.82|291.87|287.77|292.01|287.91|291.85|287.75|27
1638785650000|2021-12-06 10:14:10|291.88|287.78|292.11|288.01|292.11|288.01|291.87|287.77|19
1638785660000|2021-12-06 10:14:20|292.21|288.11|292.23|288.13|292.27|288.17|292.03|287.93|26
1638785670000|2021-12-06 10:14:30|292.22|288.12|292.61|288.51|292.63|288.53|292.1|288|26
1638785680000|2021-12-06 10:14:40|292.53|288.43|292.01|287.91|292.53|288.43|292.01|287.91|24
1638785690000|2021-12-06 10:14:50|292.05|287.95|292.13|288.03|292.24|288.14|292.04|287.94|19
1638785700000|2021-12-06 10:15:00|292.14|288.04|292.17|288.07|292.28|288.18|292.1|288|22
1638785710000|2021-12-06 10:15:10|292.12|288.02|292.57|288.47|292.64|288.54|292.11|288.01|30
1638785720000|2021-12-06 10:15:20|292.7|288.6|292.81|288.71|292.85|288.75|292.58|288.48|31
1638785730000|2021-12-06 10:15:30|292.94|288.84|292.95|288.85|292.99|288.89|292.84|288.74|32
1638785740000|2021-12-06 10:15:40|292.94|288.84|292.79|288.69|293|288.9|292.79|288.69|28
1638785750000|2021-12-06 10:15:50|292.81|288.71|292.93|288.83|292.93|288.83|292.81|288.71|19
1638785760000|2021-12-06 10:16:00|292.95|288.85|292.91|288.81|292.98|288.88|292.84|288.74|14
1638785770000|2021-12-06 10:16:10|292.9|288.8|292.71|288.61|293.03|288.93|292.71|288.61|29
1638785780000|2021-12-06 10:16:20|292.65|288.55|292.8|288.7|292.87|288.77|292.65|288.55|24
1638785790000|2021-12-06 10:16:30|292.74|288.64|293|288.9|293.04|288.94|292.74|288.64|27
1638785800000|2021-12-06 10:16:40|292.94|288.84|292.8|288.7|292.94|288.84|292.8|288.7|13
1638785810000|2021-12-06 10:16:50|292.86|288.76|292.91|288.81|292.97|288.87|292.81|288.71|21
1638785820000|2021-12-06 10:17:00|292.9|288.8|292.91|288.81|292.99|288.89|292.76|288.66|22
1638785830000|2021-12-06 10:17:10|292.86|288.76|292.77|288.67|292.92|288.82|292.69|288.59|24
1638785840000|2021-12-06 10:17:20|292.72|288.62|292.71|288.61|292.89|288.79|292.64|288.54|26
1638785850000|2021-12-06 10:17:30|292.73|288.63|292.55|288.45|292.77|288.67|292.55|288.45|25
1638785860000|2021-12-06 10:17:40|292.56|288.46|292.43|288.33|292.62|288.52|292.43|288.33|17
1638785870000|2021-12-06 10:17:50|292.41|288.31|292.36|288.26|292.42|288.32|292.32|288.22|21
1638785880000|2021-12-06 10:18:00|292.44|288.34|292.46|288.36|292.63|288.53|292.38|288.28|20
1638785890000|2021-12-06 10:18:10|292.47|288.37|292.06|287.96|292.47|288.37|292.05|287.95|18
1638785900000|2021-12-06 10:18:20|292.07|287.97|291.78|287.68|292.07|287.97|291.58|287.48|30
1638785910000|2021-12-06 10:18:30|291.8|287.7|291.67|287.57|291.89|287.79|291.67|287.57|29
1638785920000|2021-12-06 10:18:40|291.65|287.55|291.25|287.15|291.68|287.58|291.23|287.13|28
1638785930000|2021-12-06 10:18:50|291.2|287.1|291.27|287.17|291.3|287.2|291.13|287.03|18
1638785940000|2021-12-06 10:19:00|291.28|287.18|291.3|287.2|291.33|287.23|291.23|287.13|18
1638785950000|2021-12-06 10:19:10|291.31|287.21|291.75|287.65|291.77|287.67|291.29|287.19|21
1638785960000|2021-12-06 10:19:20|291.76|287.66|291.6|287.5|291.82|287.72|291.51|287.41|24
1638785970000|2021-12-06 10:19:30|291.62|287.52|291.31|287.21|291.62|287.52|291.2|287.1|32
1638785980000|2021-12-06 10:19:40|291.27|287.17|291.32|287.22|291.43|287.33|291.02|286.92|26
1638785990000|2021-12-06 10:19:50|291.4|287.3|291.17|287.07|291.4|287.3|291.1|287|21
1638786000000|2021-12-06 10:20:00|291.19|287.09|291.2|287.1|291.22|287.12|291|286.9|16
1638786010000|2021-12-06 10:20:10|291.12|287.02|291.18|287.08|291.18|287.08|290.94|286.84|21
1638786020000|2021-12-06 10:20:20|291.22|287.12|291.1|287|291.4|287.3|291.09|286.99|25
1638786030000|2021-12-06 10:20:30|291.12|287.02|290.94|286.84|291.22|287.12|290.94|286.84|26
1638786040000|2021-12-06 10:20:40|290.93|286.83|290.97|286.87|291.17|287.07|290.85|286.75|30
1638786050000|2021-12-06 10:20:50|290.98|286.88|291.04|286.94|291.22|287.12|290.95|286.85|27
1638786060000|2021-12-06 10:21:00|291.05|286.95|290.78|286.68|291.06|286.96|290.78|286.68|17
1638786070000|2021-12-06 10:21:10|290.79|286.69|290.61|286.51|290.8|286.7|290.57|286.47|19
1638786080000|2021-12-06 10:21:20|290.63|286.53|290.57|286.47|290.63|286.53|290.52|286.42|20
1638786090000|2021-12-06 10:21:30|290.6|286.5|290.44|286.34|290.6|286.5|290.38|286.28|31
1638786100000|2021-12-06 10:21:40|290.48|286.38|290.26|286.16|290.48|286.38|290.24|286.14|22
1638786110000|2021-12-06 10:21:50|290.3|286.2|290.31|286.21|290.5|286.4|290.26|286.16|21
1638786120000|2021-12-06 10:22:00|290.33|286.23|290.37|286.27|290.47|286.37|290.31|286.21|17
1638786130000|2021-12-06 10:22:10|290.36|286.26|290.02|285.92|290.43|286.33|290.02|285.92|32
1638786140000|2021-12-06 10:22:20|290.05|285.95|289.79|285.69|290.14|286.04|289.79|285.69|33
1638786150000|2021-12-06 10:22:30|289.84|285.74|289.89|285.79|289.95|285.85|289.79|285.69|23
1638786160000|2021-12-06 10:22:40|289.93|285.83|290.12|286.02|290.12|286.02|289.93|285.83|24
1638786170000|2021-12-06 10:22:50|290.1|286|290.17|286.07|290.17|286.07|290.03|285.93|21
1638786180000|2021-12-06 10:23:00|290.16|286.06|290.35|286.25|290.37|286.27|290.16|286.06|24
1638786190000|2021-12-06 10:23:10|290.37|286.27|290.51|286.41|290.51|286.41|290.29|286.19|20
1638786200000|2021-12-06 10:23:20|290.49|286.39|290.87|286.77|291.04|286.94|290.46|286.36|27
1638786210000|2021-12-06 10:23:30|290.86|286.76|290.91|286.81|290.97|286.87|290.86|286.76|23
1638786220000|2021-12-06 10:23:40|290.93|286.83|290.55|286.45|290.94|286.84|290.5|286.4|28
1638786230000|2021-12-06 10:23:50|290.57|286.47|290.36|286.26|290.76|286.66|290.29|286.19|30
1638786240000|2021-12-06 10:24:00|290.38|286.28|290.48|286.38|290.55|286.45|290.37|286.27|24
1638786250000|2021-12-06 10:24:10|290.47|286.37|290.45|286.35|290.74|286.64|290.45|286.35|30
1638786260000|2021-12-06 10:24:20|290.49|286.39|290.39|286.29|290.52|286.42|290.35|286.25|30
1638786270000|2021-12-06 10:24:30|290.4|286.3|290.29|286.19|290.5|286.4|290.29|286.19|21
1638786280000|2021-12-06 10:24:40|290.3|286.2|290.22|286.12|290.39|286.29|290.2|286.1|16
1638786290000|2021-12-06 10:24:50|290.2|286.1|290.28|286.18|290.28|286.18|290.1|286|19
1638786300000|2021-12-06 10:25:00|290.3|286.2|290.26|286.16|290.46|286.36|290.13|286.03|27
1638786310000|2021-12-06 10:25:10|290.5|286.4|290.43|286.33|290.5|286.4|290.28|286.18|25
1638786320000|2021-12-06 10:25:20|290.4|286.3|290.34|286.24|290.41|286.31|290.16|286.06|18
1638786330000|2021-12-06 10:25:30|290.36|286.26|290.33|286.23|290.5|286.4|290.29|286.19|21
1638786340000|2021-12-06 10:25:40|290.32|286.22|290.4|286.3|290.42|286.32|290.25|286.15|22
1638786350000|2021-12-06 10:25:50|290.37|286.27|290.19|286.09|290.37|286.27|290.17|286.07|12
1638786360000|2021-12-06 10:26:00|290.18|286.08|290.17|286.07|290.21|286.11|290.16|286.06|7
1638786370000|2021-12-06 10:26:10|290.14|286.04|290.22|286.12|290.27|286.17|290.13|286.03|12
1638786380000|2021-12-06 10:26:20|290.23|286.13|290.18|286.08|290.24|286.14|290.1|286|17
1638786390000|2021-12-06 10:26:30|290.17|286.07|290.27|286.17|290.35|286.25|290.17|286.07|17
1638786400000|2021-12-06 10:26:40|290.28|286.18|290.3|286.2|290.4|286.3|290.27|286.17|13
1638786410000|2021-12-06 10:26:50|290.27|286.17|290.18|286.08|290.38|286.28|290.14|286.04|19
1638786420000|2021-12-06 10:27:00|290.36|286.26|290.16|286.06|290.37|286.27|290.13|286.03|27
1638786430000|2021-12-06 10:27:10|290.18|286.08|290.26|286.16|290.3|286.2|290.11|286.01|15
1638786440000|2021-12-06 10:27:20|290.28|286.18|290.25|286.15|290.28|286.18|290.25|286.15|4
1638786450000|2021-12-06 10:27:30|290.29|286.19|290.47|286.37|290.47|286.37|290.23|286.13|23
1638786460000|2021-12-06 10:27:40|290.45|286.35|290.52|286.42|290.61|286.51|290.38|286.28|23
1638786470000|2021-12-06 10:27:50|290.51|286.41|290.34|286.24|290.52|286.42|290.34|286.24|13
1638786480000|2021-12-06 10:28:00|290.35|286.25|290.51|286.41|290.51|286.41|290.25|286.15|21
1638786490000|2021-12-06 10:28:10|290.5|286.4|290.52|286.42|290.58|286.48|290.46|286.36|19
1638786500000|2021-12-06 10:28:20|290.54|286.44|290.77|286.67|291.02|286.92|290.52|286.42|30
1638786510000|2021-12-06 10:28:30|290.72|286.62|290.48|286.38|290.73|286.63|290.39|286.29|33
1638786520000|2021-12-06 10:28:40|290.5|286.4|290.43|286.33|290.54|286.44|290.38|286.28|18
1638786530000|2021-12-06 10:28:50|290.47|286.37|290.44|286.34|290.47|286.37|290.33|286.23|8
1638786540000|2021-12-06 10:29:00|290.45|286.35|290.53|286.43|290.59|286.49|290.45|286.35|11
1638786550000|2021-12-06 10:29:10|290.57|286.47|290.69|286.59|290.74|286.64|290.5|286.4|28
1638786560000|2021-12-06 10:29:20|290.7|286.6|290.58|286.48|290.7|286.6|290.56|286.46|20
1638786570000|2021-12-06 10:29:30|290.62|286.52|290.5|286.4|290.62|286.52|290.45|286.35|18
1638786580000|2021-12-06 10:29:40|290.46|286.36|290.2|286.1|290.5|286.4|290.2|286.1|29
1638786590000|2021-12-06 10:29:50|290.31|286.21|289.93|285.83|290.33|286.23|289.93|285.83|29
1638786600000|2021-12-06 10:30:00|289.89|285.79|289.62|285.52|289.92|285.82|289.42|285.32|27
1638786610000|2021-12-06 10:30:10|289.65|285.55|289.76|285.66|289.83|285.73|289.55|285.45|31
1638786620000|2021-12-06 10:30:20|289.75|285.65|289.5|285.4|289.82|285.72|289.45|285.35|32
1638786630000|2021-12-06 10:30:30|289.51|285.41|289.37|285.27|289.54|285.44|289.23|285.13|26
1638786640000|2021-12-06 10:30:40|289.34|285.24|289.26|285.16|289.4|285.3|289.24|285.14|21
1638786650000|2021-12-06 10:30:50|289.23|285.13|289.12|285.02|289.23|285.13|289.07|284.97|16
1638786660000|2021-12-06 10:31:00|289.11|285.01|289.01|284.91|289.12|285.02|289|284.9|14
1638786670000|2021-12-06 10:31:10|288.99|284.89|289.03|284.93|289.25|285.15|288.99|284.89|24
1638786680000|2021-12-06 10:31:20|289|284.9|288.86|284.76|289.05|284.95|288.83|284.73|22
1638786690000|2021-12-06 10:31:30|288.87|284.77|288.73|284.63|288.87|284.77|288.73|284.63|17
1638786700000|2021-12-06 10:31:40|288.74|284.64|288.68|284.58|288.82|284.72|288.66|284.56|25
1638786710000|2021-12-06 10:31:50|288.5|284.4|288.61|284.51|288.7|284.6|288.34|284.24|33
1638786720000|2021-12-06 10:32:00|288.58|284.48|288.71|284.61|288.78|284.68|288.58|284.48|20
1638786730000|2021-12-06 10:32:10|288.66|284.56|288.42|284.32|288.71|284.61|288.32|284.22|27
1638786740000|2021-12-06 10:32:20|288.4|284.3|288.33|284.23|288.46|284.36|288.33|284.23|20
1638786750000|2021-12-06 10:32:30|288.34|284.24|288.33|284.23|288.38|284.28|288.27|284.17|18
1638786760000|2021-12-06 10:32:40|288.31|284.21|288.1|284|288.33|284.23|288.06|283.96|20
1638786770000|2021-12-06 10:32:50|288.07|283.97|288.1|284|288.12|284.02|288.04|283.94|23
1638786780000|2021-12-06 10:33:00|288.09|283.99|288.26|284.16|288.28|284.18|288.09|283.99|20
1638786790000|2021-12-06 10:33:10|288.23|284.13|287.6|283.5|288.26|284.16|287.58|283.48|30
1638786800000|2021-12-06 10:33:20|287.59|283.49|287.6|283.5|287.73|283.63|287.5|283.4|27
1638786810000|2021-12-06 10:33:30|287.84|283.74|288.24|284.14|288.24|284.14|287.74|283.64|35
1638786820000|2021-12-06 10:33:40|288.19|284.09|288.24|284.14|288.44|284.34|288.19|284.09|28
1638786830000|2021-12-06 10:33:50|288.25|284.15|288.3|284.2|288.35|284.25|288.19|284.09|29
1638786840000|2021-12-06 10:34:00|288.32|284.22|288.88|284.78|288.91|284.81|288.27|284.17|30
1638786850000|2021-12-06 10:34:10|288.9|284.8|289.27|285.17|289.34|285.24|288.9|284.8|27
1638786860000|2021-12-06 10:34:20|289.23|285.13|289.59|285.49|289.59|285.49|289.15|285.05|29
1638786870000|2021-12-06 10:34:30|289.56|285.46|289.94|285.84|290.15|286.05|289.55|285.45|33
1638786880000|2021-12-06 10:34:40|289.93|285.83|289.84|285.74|289.93|285.83|289.64|285.54|30
1638786890000|2021-12-06 10:34:50|289.83|285.73|289.5|285.4|289.83|285.73|289.5|285.4|29
1638786900000|2021-12-06 10:35:00|289.49|285.39|289.31|285.21|289.49|285.39|289.21|285.11|21
1638786910000|2021-12-06 10:35:10|289.3|285.2|289.61|285.51|289.66|285.56|289.23|285.13|24
1638786920000|2021-12-06 10:35:20|289.62|285.52|289.65|285.55|289.78|285.68|289.62|285.52|23
1638786930000|2021-12-06 10:35:30|289.66|285.56|289.37|285.27|289.76|285.66|289.37|285.27|26
1638786940000|2021-12-06 10:35:40|289.36|285.26|289.4|285.3|289.53|285.43|289.23|285.13|23
1638786950000|2021-12-06 10:35:50|289.48|285.38|289.27|285.17|289.52|285.42|289.24|285.14|24
1638786960000|2021-12-06 10:36:00|289.28|285.18|289.48|285.38|289.53|285.43|289.25|285.15|30
1638786970000|2021-12-06 10:36:10|289.49|285.39|289.46|285.36|289.57|285.47|289.41|285.31|20
1638786980000|2021-12-06 10:36:20|289.44|285.34|289.07|284.97|289.47|285.37|289.06|284.96|25
1638786990000|2021-12-06 10:36:30|289.02|284.92|288.97|284.87|289.12|285.02|288.9|284.8|19
1638787000000|2021-12-06 10:36:40|288.99|284.89|288.93|284.83|289.11|285.01|288.92|284.82|20
1638787010000|2021-12-06 10:36:50|288.97|284.87|288.99|284.89|289.07|284.97|288.89|284.79|19
1638787020000|2021-12-06 10:37:00|288.92|284.82|288.37|284.27|288.93|284.83|288.33|284.23|29
1638787030000|2021-12-06 10:37:10|288.2|284.1|287.94|283.84|288.39|284.29|287.89|283.79|26
1638787040000|2021-12-06 10:37:20|287.93|283.83|287.74|283.64|287.93|283.83|287.74|283.64|21
1638787050000|2021-12-06 10:37:30|287.95|283.85|287.74|283.64|288.08|283.98|287.72|283.62|27
1638787060000|2021-12-06 10:37:40|287.73|283.63|288.35|284.25|288.36|284.26|287.73|283.63|33
1638787070000|2021-12-06 10:37:50|288.38|284.28|288.9|284.8|288.95|284.85|288.3|284.2|35
1638787080000|2021-12-06 10:38:00|288.93|284.83|289.09|284.99|289.39|285.29|288.87|284.77|28
1638787090000|2021-12-06 10:38:10|289.1|285|289.24|285.14|289.34|285.24|289.09|284.99|24
1638787100000|2021-12-06 10:38:20|289.28|285.18|289.31|285.21|289.31|285.21|289.1|285|20
1638787110000|2021-12-06 10:38:30|289.34|285.24|289.49|285.39|289.57|285.47|289.32|285.22|22
1638787120000|2021-12-06 10:38:40|289.43|285.33|289.39|285.29|289.58|285.48|289.25|285.15|27
1638787130000|2021-12-06 10:38:50|289.47|285.37|289.17|285.07|289.59|285.49|289.12|285.02|24
1638787140000|2021-12-06 10:39:00|289.22|285.12|289.04|284.94|289.22|285.12|288.95|284.85|32
1638787150000|2021-12-06 10:39:10|289.03|284.93|288.92|284.82|289.03|284.93|288.79|284.69|32
1638787160000|2021-12-06 10:39:20|288.95|284.85|288.81|284.71|289.03|284.93|288.81|284.71|27
1638787170000|2021-12-06 10:39:30|288.82|284.72|288.79|284.69|288.98|284.88|288.72|284.62|30
1638787180000|2021-12-06 10:39:40|288.81|284.71|288.64|284.54|288.81|284.71|288.59|284.49|28
1638787190000|2021-12-06 10:39:50|288.62|284.52|288.62|284.52|288.73|284.63|288.57|284.47|23
1638787200000|2021-12-06 10:40:00|288.6|284.5|288.74|284.64|288.9|284.8|288.6|284.5|36
1638787210000|2021-12-06 10:40:10|288.73|284.63|288.58|284.48|288.73|284.63|288.35|284.25|34
1638787220000|2021-12-06 10:40:20|288.52|284.42|288.41|284.31|288.59|284.49|288.34|284.24|24
1638787230000|2021-12-06 10:40:30|288.43|284.33|288.1|284|288.43|284.33|287.99|283.89|25
1638787240000|2021-12-06 10:40:40|288.12|284.02|288.13|284.03|288.2|284.1|288.08|283.98|15
1638787250000|2021-12-06 10:40:50|288.14|284.04|288.27|284.17|288.32|284.22|288.11|284.01|20
1638787260000|2021-12-06 10:41:00|288.29|284.19|288.51|284.41|288.53|284.43|288.17|284.07|23
1638787270000|2021-12-06 10:41:10|288.68|284.58|288.23|284.13|288.68|284.58|288.21|284.11|30
1638787280000|2021-12-06 10:41:20|288.2|284.1|288.13|284.03|288.35|284.25|288.07|283.97|27
1638787290000|2021-12-06 10:41:30|288.12|284.02|288.21|284.11|288.33|284.23|288.03|283.93|29
1638787300000|2021-12-06 10:41:40|288.16|284.06|288.4|284.3|288.4|284.3|288.16|284.06|14
1638787310000|2021-12-06 10:41:50|288.41|284.31|288.44|284.34|288.58|284.48|288.28|284.18|27
1638787320000|2021-12-06 10:42:00|288.34|284.24|288.75|284.65|288.75|284.65|288.34|284.24|28
1638787330000|2021-12-06 10:42:10|288.76|284.66|288.92|284.82|288.95|284.85|288.76|284.66|28
1638787340000|2021-12-06 10:42:20|289.05|284.95|288.76|284.66|289.05|284.95|288.7|284.6|29
1638787350000|2021-12-06 10:42:30|288.79|284.69|289.46|285.36|289.49|285.39|288.75|284.65|34
1638787360000|2021-12-06 10:42:40|289.45|285.35|289.4|285.3|289.48|285.38|289.26|285.16|29
1638787370000|2021-12-06 10:42:50|289.42|285.32|289.65|285.55|289.73|285.63|289.37|285.27|24
1638787380000|2021-12-06 10:43:00|289.55|285.45|289.58|285.48|289.69|285.59|289.5|285.4|32
1638787390000|2021-12-06 10:43:10|289.59|285.49|289.44|285.34|289.59|285.49|289.35|285.25|23
1638787400000|2021-12-06 10:43:20|289.43|285.33|289.61|285.51|289.68|285.58|289.19|285.09|29
1638787410000|2021-12-06 10:43:30|289.35|285.25|289.73|285.63|289.83|285.73|289.35|285.25|27
1638787420000|2021-12-06 10:43:40|289.77|285.67|289.79|285.69|289.8|285.7|289.72|285.62|24
1638787430000|2021-12-06 10:43:50|289.78|285.68|289.66|285.56|289.82|285.72|289.66|285.56|10
1638787440000|2021-12-06 10:44:00|289.62|285.52|289.75|285.65|289.75|285.65|289.57|285.47|24
1638787450000|2021-12-06 10:44:10|289.72|285.62|290|285.9|290.05|285.95|289.72|285.62|31
1638787460000|2021-12-06 10:44:20|290.08|285.98|290.23|286.13|290.4|286.3|290.08|285.98|31
1638787470000|2021-12-06 10:44:30|290.22|286.12|290.22|286.12|290.24|286.14|290.08|285.98|24
1638787480000|2021-12-06 10:44:40|290.23|286.13|290.11|286.01|290.23|286.13|290.1|286|20
1638787490000|2021-12-06 10:44:50|290.14|286.04|290.3|286.2|290.36|286.26|290.12|286.02|21
1638787500000|2021-12-06 10:45:00|290.27|286.17|290.19|286.09|290.39|286.29|290.16|286.06|25
1638787510000|2021-12-06 10:45:10|290.1|286|290.63|286.53|290.63|286.53|290.1|286|27
1638787520000|2021-12-06 10:45:20|290.67|286.57|290.67|286.57|290.76|286.66|290.59|286.49|31
1638787530000|2021-12-06 10:45:30|290.65|286.55|290.28|286.18|290.65|286.55|290.23|286.13|34
1638787540000|2021-12-06 10:45:40|290.26|286.16|290.49|286.39|290.73|286.63|290.18|286.08|35
1638787550000|2021-12-06 10:45:50|290.53|286.43|290.42|286.32|290.65|286.55|290.42|286.32|30
1638787560000|2021-12-06 10:46:00|290.43|286.33|290.39|286.29|290.61|286.51|290.39|286.29|29
1638787570000|2021-12-06 10:46:10|290.4|286.3|290.59|286.49|290.63|286.53|290.4|286.3|18
1638787580000|2021-12-06 10:46:20|290.6|286.5|290.86|286.76|290.98|286.88|290.57|286.47|36
1638787590000|2021-12-06 10:46:30|290.96|286.86|290.99|286.89|291.04|286.94|290.9|286.8|21
1638787600000|2021-12-06 10:46:40|290.98|286.88|290.8|286.7|291.15|287.05|290.65|286.55|34
1638787610000|2021-12-06 10:46:50|290.81|286.71|290.85|286.75|290.96|286.86|290.81|286.71|24
1638787620000|2021-12-06 10:47:00|290.86|286.76|290.88|286.78|290.88|286.78|290.83|286.73|14
1638787630000|2021-12-06 10:47:10|290.9|286.8|291.07|286.97|291.09|286.99|290.9|286.8|16
1638787640000|2021-12-06 10:47:20|291.09|286.99|291.44|287.34|291.44|287.34|291.07|286.97|19
1638787650000|2021-12-06 10:47:30|291.43|287.33|291.39|287.29|291.52|287.42|291.38|287.28|17
1638787660000|2021-12-06 10:47:40|291.4|287.3|291.39|287.29|291.5|287.4|291.34|287.24|21
1638787670000|2021-12-06 10:47:50|291.41|287.31|291.37|287.27|291.43|287.33|291.33|287.23|17
1638787680000|2021-12-06 10:48:00|291.39|287.29|291.23|287.13|291.39|287.29|291.21|287.11|16
1638787690000|2021-12-06 10:48:10|291.27|287.17|291.26|287.16|291.29|287.19|291.15|287.05|15
1638787700000|2021-12-06 10:48:20|291.27|287.17|291.03|286.93|291.35|287.25|291.02|286.92|25
1638787710000|2021-12-06 10:48:30|291.05|286.95|291.35|287.25|291.35|287.25|291.03|286.93|29
1638787720000|2021-12-06 10:48:40|291.38|287.28|291.47|287.37|291.51|287.41|291.34|287.24|20
1638787730000|2021-12-06 10:48:50|291.38|287.28|291.08|286.98|291.44|287.34|291.05|286.95|34
1638787740000|2021-12-06 10:49:00|291.1|287|290.83|286.73|291.22|287.12|290.83|286.73|30
1638787750000|2021-12-06 10:49:10|291.01|286.91|290.82|286.72|291.01|286.91|290.7|286.6|21
1638787760000|2021-12-06 10:49:20|290.75|286.65|290.77|286.67|290.9|286.8|290.64|286.54|23
1638787770000|2021-12-06 10:49:30|290.73|286.63|290.66|286.56|290.83|286.73|290.66|286.56|20
1638787780000|2021-12-06 10:49:40|290.67|286.57|290.51|286.41|290.72|286.62|290.51|286.41|25
1638787790000|2021-12-06 10:49:50|290.52|286.42|290.26|286.16|290.55|286.45|290.21|286.11|26
1638787800000|2021-12-06 10:50:00|290.28|286.18|290.45|286.35|290.45|286.35|290.2|286.1|16
1638787810000|2021-12-06 10:50:10|290.48|286.38|290.58|286.48|290.66|286.56|290.44|286.34|15
1638787820000|2021-12-06 10:50:20|290.64|286.54|290.46|286.36|290.66|286.56|290.46|286.36|9
1638787830000|2021-12-06 10:50:30|290.41|286.31|290.48|286.38|290.55|286.45|290.41|286.31|13
1638787840000|2021-12-06 10:50:40|290.45|286.35|290.51|286.41|290.64|286.54|290.42|286.32|26
1638787850000|2021-12-06 10:50:50|290.54|286.44|290.59|286.49|290.78|286.68|290.54|286.44|11
1638787860000|2021-12-06 10:51:00|290.6|286.5|290.74|286.64|290.74|286.64|290.5|286.4|31
1638787870000|2021-12-06 10:51:10|290.75|286.65|290.59|286.49|290.75|286.65|290.58|286.48|17
1638787880000|2021-12-06 10:51:20|290.63|286.53|290.67|286.57|290.71|286.61|290.59|286.49|14
1638787890000|2021-12-06 10:51:30|290.71|286.61|291.12|287.02|291.12|287.02|290.71|286.61|22
1638787900000|2021-12-06 10:51:40|291.15|287.05|291.04|286.94|291.15|287.05|291.01|286.91|11
1638787910000|2021-12-06 10:51:50|291|286.9|290.59|286.49|291|286.9|290.58|286.48|22
1638787920000|2021-12-06 10:52:00|290.63|286.53|290.25|286.15|290.69|286.59|290.25|286.15|30
1638787930000|2021-12-06 10:52:10|290.2|286.1|289.95|285.85|290.29|286.19|289.87|285.77|36
1638787940000|2021-12-06 10:52:20|289.97|285.87|289.95|285.85|290.01|285.91|289.85|285.75|25
1638787950000|2021-12-06 10:52:30|289.98|285.88|289.98|285.88|290|285.9|289.82|285.72|21
1638787960000|2021-12-06 10:52:40|289.95|285.85|289.98|285.88|290.05|285.95|289.79|285.69|24
1638787970000|2021-12-06 10:52:50|289.95|285.85|290.1|286|290.11|286.01|289.95|285.85|23
1638787980000|2021-12-06 10:53:00|290.11|286.01|290.04|285.94|290.18|286.08|289.99|285.89|28
1638787990000|2021-12-06 10:53:10|290.05|285.95|289.69|285.59|290.05|285.95|289.69|285.59|26
1638788000000|2021-12-06 10:53:20|289.71|285.61|289.85|285.75|289.85|285.75|289.54|285.44|32
1638788010000|2021-12-06 10:53:30|289.68|285.58|289.7|285.6|289.86|285.76|289.64|285.54|30
1638788020000|2021-12-06 10:53:40|289.69|285.59|289.67|285.57|289.78|285.68|289.61|285.51|16
1638788030000|2021-12-06 10:53:50|289.65|285.55|289.64|285.54|289.72|285.62|289.58|285.48|19
1638788040000|2021-12-06 10:54:00|289.66|285.56|289.62|285.52|289.76|285.66|289.61|285.51|16
1638788050000|2021-12-06 10:54:10|289.7|285.6|289.6|285.5|289.8|285.7|289.5|285.4|21
1638788060000|2021-12-06 10:54:20|289.64|285.54|289.55|285.45|289.88|285.78|289.51|285.41|29
1638788070000|2021-12-06 10:54:30|289.54|285.44|289.41|285.31|289.54|285.44|289.34|285.24|9
1638788080000|2021-12-06 10:54:40|289.29|285.19|289.21|285.11|289.42|285.32|289.06|284.96|24
1638788090000|2021-12-06 10:54:50|289.26|285.16|289.4|285.3|289.48|285.38|289.19|285.09|24
1638788100000|2021-12-06 10:55:00|289.36|285.26|289.35|285.25|289.46|285.36|289.2|285.1|27
1638788110000|2021-12-06 10:55:10|289.37|285.27|289.35|285.25|289.4|285.3|289.28|285.18|13
1638788120000|2021-12-06 10:55:20|289.32|285.22|289.37|285.27|289.37|285.27|289.29|285.19|15
1638788130000|2021-12-06 10:55:30|289.38|285.28|289.25|285.15|289.41|285.31|289.15|285.05|23
1638788140000|2021-12-06 10:55:40|289.3|285.2|289.34|285.24|289.45|285.35|289.3|285.2|23
1638788150000|2021-12-06 10:55:50|289.35|285.25|289.17|285.07|289.44|285.34|289.11|285.01|23
1638788160000|2021-12-06 10:56:00|289.21|285.11|289.11|285.01|289.25|285.15|289.07|284.97|18
1638788170000|2021-12-06 10:56:10|289.1|285|289.21|285.11|289.25|285.15|289.07|284.97|27
1638788180000|2021-12-06 10:56:20|289.2|285.1|288.98|284.88|289.22|285.12|288.97|284.87|27
1638788190000|2021-12-06 10:56:30|289|284.9|289.24|285.14|289.24|285.14|289|284.9|26
1638788200000|2021-12-06 10:56:40|289.26|285.16|289.32|285.22|289.32|285.22|289.06|284.96|29
1638788210000|2021-12-06 10:56:50|289.36|285.26|289.25|285.15|289.49|285.39|289.16|285.06|26
1638788220000|2021-12-06 10:57:00|289.27|285.17|289.54|285.44|289.54|285.44|289.27|285.17|20
1638788230000|2021-12-06 10:57:10|289.49|285.39|289.72|285.62|289.83|285.73|289.49|285.39|20
1638788240000|2021-12-06 10:57:20|289.7|285.6|289.42|285.32|289.7|285.6|289.42|285.32|18
1638788250000|2021-12-06 10:57:30|289.47|285.37|289.42|285.32|289.5|285.4|289.34|285.24|23
1638788260000|2021-12-06 10:57:40|289.47|285.37|289.4|285.3|289.55|285.45|289.38|285.28|15
1638788270000|2021-12-06 10:57:50|289.44|285.34|289.32|285.22|289.55|285.45|289.32|285.22|21
1638788280000|2021-12-06 10:58:00|289.34|285.24|289.21|285.11|289.51|285.41|289.12|285.02|29
1638788290000|2021-12-06 10:58:10|289.38|285.28|289.31|285.21|289.4|285.3|289.1|285|30
1638788300000|2021-12-06 10:58:20|289.33|285.23|289.27|285.17|289.36|285.26|289.27|285.17|23
1638788310000|2021-12-06 10:58:30|289.28|285.18|289.52|285.42|289.52|285.42|289.27|285.17|16
1638788320000|2021-12-06 10:58:40|289.57|285.47|289.84|285.74|289.84|285.74|289.57|285.47|13
1638788330000|2021-12-06 10:58:50|289.85|285.75|289.88|285.78|289.91|285.81|289.77|285.67|16
1638788340000|2021-12-06 10:59:00|289.86|285.76|290.02|285.92|290.02|285.92|289.72|285.62|29
1638788350000|2021-12-06 10:59:10|290.03|285.93|290.45|286.35|290.46|286.36|290.01|285.91|31
1638788360000|2021-12-06 10:59:20|290.51|286.41|290.35|286.25|290.63|286.53|290.34|286.24|24
1638788370000|2021-12-06 10:59:30|290.36|286.26|290.01|285.91|290.36|286.26|289.98|285.88|23
1638788380000|2021-12-06 10:59:40|289.99|285.89|289.76|285.66|290|285.9|289.76|285.66|24
1638788390000|2021-12-06 10:59:50|289.64|285.54|289.42|285.32|289.69|285.59|289.38|285.28|20
1638788400000|2021-12-06 11:00:00|289.37|285.27|289.34|285.24|289.52|285.42|289.31|285.21|27
1638788410000|2021-12-06 11:00:10|289.33|285.23|289.3|285.2|289.52|285.42|289.28|285.18|25
1638788420000|2021-12-06 11:00:20|289.32|285.22|289.23|285.13|289.44|285.34|289.23|285.13|27
1638788430000|2021-12-06 11:00:30|289.28|285.18|289.51|285.41|289.52|285.42|289.28|285.18|22
1638788440000|2021-12-06 11:00:40|289.47|285.37|289.79|285.69|289.89|285.79|289.46|285.36|23
1638788450000|2021-12-06 11:00:50|289.87|285.77|290.23|286.13|290.23|286.13|289.85|285.75|26
1638788460000|2021-12-06 11:01:00|290.24|286.14|290.18|286.08|290.3|286.2|290.18|286.08|24
1638788470000|2021-12-06 11:01:10|290.16|286.06|290.05|285.95|290.18|286.08|290|285.9|11
1638788480000|2021-12-06 11:01:20|290.08|285.98|290.14|286.04|290.14|286.04|290.08|285.98|5
1638788490000|2021-12-06 11:01:30|290.12|286.02|290.3|286.2|290.31|286.21|290.12|286.02|15
1638788500000|2021-12-06 11:01:40|290.31|286.21|289.9|285.8|290.55|286.45|289.9|285.8|27
1638788510000|2021-12-06 11:01:50|289.78|285.68|289.82|285.72|290.01|285.91|289.76|285.66|35
1638788520000|2021-12-06 11:02:00|289.85|285.75|289.61|285.51|290.07|285.97|289.61|285.51|33
1638788530000|2021-12-06 11:02:10|289.64|285.54|289.01|284.91|289.64|285.54|288.99|284.89|31
1638788540000|2021-12-06 11:02:20|288.93|284.83|288.62|284.52|288.93|284.83|288.62|284.52|32
1638788550000|2021-12-06 11:02:30|288.67|284.57|288.93|284.83|289.13|285.03|288.67|284.57|28
1638788560000|2021-12-06 11:02:40|288.96|284.86|288.89|284.79|289.04|284.94|288.84|284.74|32
1638788570000|2021-12-06 11:02:50|288.91|284.81|288.67|284.57|288.92|284.82|288.66|284.56|21
1638788580000|2021-12-06 11:03:00|288.68|284.58|288.53|284.43|288.75|284.65|288.46|284.36|27
1638788590000|2021-12-06 11:03:10|288.54|284.44|288.45|284.35|288.64|284.54|288.44|284.34|30
1638788600000|2021-12-06 11:03:20|288.43|284.33|288.69|284.59|288.69|284.59|288.43|284.33|19
1638788610000|2021-12-06 11:03:30|288.7|284.6|288.5|284.4|288.73|284.63|288.47|284.37|18
1638788620000|2021-12-06 11:03:40|288.43|284.33|288.22|284.12|288.43|284.33|288.2|284.1|27
1638788630000|2021-12-06 11:03:50|288.23|284.13|288.46|284.36|288.51|284.41|288.2|284.1|24
1638788640000|2021-12-06 11:04:00|288.48|284.38|288.14|284.04|288.48|284.38|288.14|284.04|25
1638788650000|2021-12-06 11:04:10|288.15|284.05|288.2|284.1|288.49|284.39|288.15|284.05|23
1638788660000|2021-12-06 11:04:20|288.3|284.2|288.46|284.36|288.57|284.47|288.24|284.14|17
1638788670000|2021-12-06 11:04:30|288.43|284.33|288.17|284.07|288.54|284.44|288.1|284|25
1638788680000|2021-12-06 11:04:40|288.18|284.08|288.03|283.93|288.25|284.15|287.94|283.84|26
1638788690000|2021-12-06 11:04:50|288.02|283.92|288.02|283.92|288.09|283.99|287.91|283.81|14
1638788700000|2021-12-06 11:05:00|288|283.9|287.74|283.64|288.1|284|287.74|283.64|25
1638788710000|2021-12-06 11:05:10|287.75|283.65|287.05|282.95|287.75|283.65|287.02|282.92|32
1638788720000|2021-12-06 11:05:20|286.91|282.81|287.05|282.95|287.1|283|286.8|282.7|23
1638788730000|2021-12-06 11:05:30|287|282.9|286.87|282.77|287.03|282.93|286.8|282.7|28
1638788740000|2021-12-06 11:05:40|286.85|282.75|287.04|282.94|287.22|283.12|286.84|282.74|26
1638788750000|2021-12-06 11:05:50|286.93|282.83|286.75|282.65|287.1|283|286.7|282.6|24
1638788760000|2021-12-06 11:06:00|286.76|282.66|286.43|282.33|286.76|282.66|286.24|282.14|29
1638788770000|2021-12-06 11:06:10|286.41|282.31|286.16|282.06|286.41|282.31|286.14|282.04|21
1638788780000|2021-12-06 11:06:20|286.15|282.05|285.75|281.65|286.15|282.05|285.71|281.61|30
1638788790000|2021-12-06 11:06:30|285.74|281.64|285.83|281.73|285.83|281.73|285.68|281.58|21
1638788800000|2021-12-06 11:06:40|285.88|281.78|285.86|281.76|286.2|282.1|285.83|281.73|29
1638788810000|2021-12-06 11:06:50|285.81|281.71|285.78|281.68|285.83|281.73|285.57|281.47|24
1638788820000|2021-12-06 11:07:00|285.9|281.8|286.07|281.97|286.09|281.99|285.71|281.61|31
1638788830000|2021-12-06 11:07:10|286.08|281.98|286.53|282.43|286.53|282.43|286.04|281.94|29
1638788840000|2021-12-06 11:07:20|286.55|282.45|286.86|282.76|286.9|282.8|286.55|282.45|21
1638788850000|2021-12-06 11:07:30|286.73|282.63|286.55|282.45|286.75|282.65|286.48|282.38|16
1638788860000|2021-12-06 11:07:40|286.57|282.47|286.22|282.12|286.68|282.58|286.22|282.12|28
1638788870000|2021-12-06 11:07:50|286.24|282.14|286.84|282.74|286.89|282.79|286.23|282.13|30
1638788880000|2021-12-06 11:08:00|286.85|282.75|286.32|282.22|286.88|282.78|286.19|282.09|28
1638788890000|2021-12-06 11:08:10|286.22|282.12|286.28|282.18|286.29|282.19|286.18|282.08|17
1638788900000|2021-12-06 11:08:20|286.27|282.17|286.26|282.16|286.38|282.28|286.02|281.92|14
1638788910000|2021-12-06 11:08:30|286.11|282.01|286.1|282|286.37|282.27|286.1|282|23
1638788920000|2021-12-06 11:08:40|286.17|282.07|285.86|281.76|286.24|282.14|285.73|281.63|26
1638788930000|2021-12-06 11:08:50|285.85|281.75|285.13|281.03|285.85|281.75|285.13|281.03|28
1638788940000|2021-12-06 11:09:00|285.14|281.04|284.96|280.86|285.19|281.09|284.74|280.64|33
1638788950000|2021-12-06 11:09:10|284.99|280.89|285.01|280.91|285.08|280.98|284.41|280.31|36
1638788960000|2021-12-06 11:09:20|285.02|280.92|284.69|280.59|285.09|280.99|284.65|280.55|28
1638788970000|2021-12-06 11:09:30|284.72|280.62|284.32|280.22|284.94|280.84|284.32|280.22|27
1638788980000|2021-12-06 11:09:40|284.37|280.27|284.45|280.35|284.45|280.35|284.31|280.21|28
1638788990000|2021-12-06 11:09:50|284.48|280.38|284.45|280.35|284.61|280.51|284.23|280.13|29
1638789000000|2021-12-06 11:10:00|284.44|280.34|284.44|280.34|284.57|280.47|284.16|280.06|29
1638789010000|2021-12-06 11:10:10|284.43|280.33|284.55|280.45|284.55|280.45|284.28|280.18|19
1638789020000|2021-12-06 11:10:20|284.51|280.41|285.06|280.96|285.09|280.99|284.51|280.41|22
1638789030000|2021-12-06 11:10:30|285.07|280.97|284.78|280.68|285.13|281.03|284.62|280.52|27
1638789040000|2021-12-06 11:10:40|284.75|280.65|284.78|280.68|284.85|280.75|284.57|280.47|20
1638789050000|2021-12-06 11:10:50|284.74|280.64|284.77|280.67|284.91|280.81|284.67|280.57|26
1638789060000|2021-12-06 11:11:00|284.8|280.7|284.55|280.45|284.81|280.71|284.54|280.44|22
1638789070000|2021-12-06 11:11:10|284.58|280.48|284.45|280.35|284.7|280.6|284.45|280.35|24
1638789080000|2021-12-06 11:11:20|284.44|280.34|284.5|280.4|284.51|280.41|284.34|280.24|17
1638789090000|2021-12-06 11:11:30|284.69|280.59|284.87|280.77|284.94|280.84|284.57|280.47|20
1638789100000|2021-12-06 11:11:40|284.86|280.76|284.87|280.77|285.03|280.93|284.73|280.63|31
1638789110000|2021-12-06 11:11:50|284.94|280.84|284.7|280.6|284.99|280.89|284.7|280.6|24
1638789120000|2021-12-06 11:12:00|284.74|280.64|284.7|280.6|284.78|280.68|284.62|280.52|20
1638789130000|2021-12-06 11:12:10|284.72|280.62|284.86|280.76|284.88|280.78|284.72|280.62|14
1638789140000|2021-12-06 11:12:20|284.78|280.68|285.27|281.17|285.27|281.17|284.77|280.67|26
1638789150000|2021-12-06 11:12:30|285.19|281.09|284.96|280.86|285.2|281.1|284.91|280.81|31
1638789160000|2021-12-06 11:12:40|284.85|280.75|284.88|280.78|285.04|280.94|284.83|280.73|31
1638789170000|2021-12-06 11:12:50|284.85|280.75|284.62|280.52|284.87|280.77|284.6|280.5|22
1638789180000|2021-12-06 11:13:00|284.73|280.63|284.4|280.3|284.73|280.63|284.4|280.3|21
1638789190000|2021-12-06 11:13:10|284.46|280.36|283.9|279.8|284.52|280.42|283.9|279.8|28
1638789200000|2021-12-06 11:13:20|283.91|279.81|283.6|279.5|283.95|279.85|283.34|279.24|35
1638789210000|2021-12-06 11:13:30|283.42|279.32|283.76|279.66|283.76|279.66|283.37|279.27|29
1638789220000|2021-12-06 11:13:40|283.7|279.6|283.86|279.76|283.89|279.79|283.5|279.4|30
1638789230000|2021-12-06 11:13:50|283.9|279.8|283.83|279.73|283.95|279.85|283.81|279.71|12
1638789240000|2021-12-06 11:14:00|283.86|279.76|283.78|279.68|283.88|279.78|283.75|279.65|18
1638789250000|2021-12-06 11:14:10|283.77|279.67|284.22|280.12|284.22|280.12|283.73|279.63|31
1638789260000|2021-12-06 11:14:20|284.23|280.13|285.03|280.93|285.03|280.93|284.23|280.13|31
1638789270000|2021-12-06 11:14:30|285.04|280.94|285.15|281.05|285.18|281.08|284.97|280.87|31
1638789280000|2021-12-06 11:14:40|285.16|281.06|284.89|280.79|285.16|281.06|284.89|280.79|28
1638789290000|2021-12-06 11:14:50|284.9|280.8|284.81|280.71|284.9|280.8|284.52|280.42|37
1638789300000|2021-12-06 11:15:00|284.79|280.69|284.63|280.53|284.83|280.73|284.49|280.39|31
1638789310000|2021-12-06 11:15:10|284.56|280.46|284.47|280.37|284.63|280.53|284.47|280.37|26
1638789320000|2021-12-06 11:15:20|284.46|280.36|284.34|280.24|284.56|280.46|284.3|280.2|31
1638789330000|2021-12-06 11:15:30|284.39|280.29|284.45|280.35|284.55|280.45|284.31|280.21|35
1638789340000|2021-12-06 11:15:40|284.43|280.33|284.2|280.1|284.43|280.33|284.16|280.06|30
1638789350000|2021-12-06 11:15:50|284.18|280.08|284.4|280.3|284.4|280.3|284.07|279.97|28
1638789360000|2021-12-06 11:16:00|284.38|280.28|284.67|280.57|284.85|280.75|284.36|280.26|32
1638789370000|2021-12-06 11:16:10|284.66|280.56|284.35|280.25|284.71|280.61|284.31|280.21|29
1638789380000|2021-12-06 11:16:20|284.37|280.27|284.61|280.51|284.63|280.53|284.3|280.2|27
1638789390000|2021-12-06 11:16:30|284.6|280.5|284.52|280.42|284.6|280.5|284.3|280.2|24
1638789400000|2021-12-06 11:16:40|284.35|280.25|284.66|280.56|284.66|280.56|284.35|280.25|31
1638789410000|2021-12-06 11:16:50|284.64|280.54|284.7|280.6|284.83|280.73|284.63|280.53|24
1638789420000|2021-12-06 11:17:00|284.68|280.58|284.48|280.38|284.8|280.7|284.47|280.37|22
1638789430000|2021-12-06 11:17:10|284.45|280.35|284.7|280.6|284.7|280.6|284.32|280.22|33
1638789440000|2021-12-06 11:17:20|284.71|280.61|284.79|280.69|284.79|280.69|284.68|280.58|25
1638789450000|2021-12-06 11:17:30|284.84|280.74|284.91|280.81|284.93|280.83|284.81|280.71|25
1638789460000|2021-12-06 11:17:40|284.9|280.8|284.77|280.67|284.9|280.8|284.74|280.64|20
1638789470000|2021-12-06 11:17:50|284.8|280.7|285.23|281.13|285.25|281.15|284.79|280.69|27
1638789480000|2021-12-06 11:18:00|285.25|281.15|285.37|281.27|285.39|281.29|285.1|281|29
1638789490000|2021-12-06 11:18:10|285.39|281.29|285.72|281.62|285.72|281.62|285.27|281.17|32
1638789500000|2021-12-06 11:18:20|285.69|281.59|285.7|281.6|285.7|281.6|285.59|281.49|24
1638789510000|2021-12-06 11:18:30|285.69|281.59|285.49|281.39|285.77|281.67|285.47|281.37|17
1638789520000|2021-12-06 11:18:40|285.46|281.36|285.45|281.35|285.52|281.42|285.35|281.25|20
1638789530000|2021-12-06 11:18:50|285.49|281.39|285.59|281.49|285.59|281.49|285.48|281.38|15
1638789540000|2021-12-06 11:19:00|285.6|281.5|285.61|281.51|285.64|281.54|285.53|281.43|21
1638789550000|2021-12-06 11:19:10|285.72|281.62|286|281.9|286.11|282.01|285.72|281.62|22
1638789560000|2021-12-06 11:19:20|286.12|282.02|285.87|281.77|286.13|282.03|285.82|281.72|21
1638789570000|2021-12-06 11:19:30|285.78|281.68|285.98|281.88|286.15|282.05|285.78|281.68|30
1638789580000|2021-12-06 11:19:40|285.99|281.89|285.92|281.82|285.99|281.89|285.83|281.73|24
1638789590000|2021-12-06 11:19:50|285.93|281.83|285.92|281.82|286.02|281.92|285.7|281.6|17
1638789600000|2021-12-06 11:20:00|285.94|281.84|285.83|281.73|285.94|281.84|285.81|281.71|28
1638789610000|2021-12-06 11:20:10|285.85|281.75|286|281.9|286.08|281.98|285.84|281.74|21
1638789620000|2021-12-06 11:20:20|286.03|281.93|286.08|281.98|286.15|282.05|286|281.9|20
1638789630000|2021-12-06 11:20:30|286.11|282.01|286.28|282.18|286.35|282.25|286.11|282.01|30
1638789640000|2021-12-06 11:20:40|286.26|282.16|286.13|282.03|286.3|282.2|286.1|282|24
1638789650000|2021-12-06 11:20:50|286.12|282.02|286.15|282.05|286.28|282.18|286.05|281.95|23
1638789660000|2021-12-06 11:21:00|286.16|282.06|286.3|282.2|286.31|282.21|286.15|282.05|21
1638789670000|2021-12-06 11:21:10|286.28|282.18|286.46|282.36|286.46|282.36|286.26|282.16|15
1638789680000|2021-12-06 11:21:20|286.45|282.35|286.3|282.2|286.48|282.38|286.3|282.2|19
1638789690000|2021-12-06 11:21:30|286.33|282.23|286.45|282.35|286.45|282.35|286.33|282.23|20
1638789700000|2021-12-06 11:21:40|286.46|282.36|286.72|282.62|286.72|282.62|286.46|282.36|17
1638789710000|2021-12-06 11:21:50|286.63|282.53|286.77|282.67|286.8|282.7|286.61|282.51|15
1638789720000|2021-12-06 11:22:00|286.86|282.76|286.96|282.86|287.02|282.92|286.85|282.75|22
1638789730000|2021-12-06 11:22:10|286.97|282.87|286.89|282.79|286.97|282.87|286.85|282.75|18
1638789740000|2021-12-06 11:22:20|286.88|282.78|286.98|282.88|287.03|282.93|286.81|282.71|24
1638789750000|2021-12-06 11:22:30|286.99|282.89|286.94|282.84|287.12|283.02|286.93|282.83|26
1638789760000|2021-12-06 11:22:40|286.86|282.76|286.84|282.74|286.98|282.88|286.81|282.71|23
1638789770000|2021-12-06 11:22:50|286.85|282.75|286.87|282.77|286.9|282.8|286.79|282.69|27
1638789780000|2021-12-06 11:23:00|286.82|282.72|286.66|282.56|286.83|282.73|286.65|282.55|21
1638789790000|2021-12-06 11:23:10|286.71|282.61|286.88|282.78|286.98|282.88|286.71|282.61|20
1638789800000|2021-12-06 11:23:20|286.86|282.76|286.99|282.89|286.99|282.89|286.85|282.75|20
1638789810000|2021-12-06 11:23:30|287.17|283.07|287.04|282.94|287.17|283.07|286.97|282.87|19
1638789820000|2021-12-06 11:23:40|287.05|282.95|287.11|283.01|287.11|283.01|287.01|282.91|11
1638789830000|2021-12-06 11:23:50|287.12|283.02|286.57|282.47|287.12|283.02|286.57|282.47|30
1638789840000|2021-12-06 11:24:00|286.54|282.44|286.63|282.53|286.67|282.57|286.53|282.43|22
1638789850000|2021-12-06 11:24:10|286.68|282.58|286.7|282.6|286.82|282.72|286.68|282.58|16
1638789860000|2021-12-06 11:24:20|286.76|282.66|286.62|282.52|286.95|282.85|286.56|282.46|25
1638789870000|2021-12-06 11:24:30|286.61|282.51|286.66|282.56|286.72|282.62|286.6|282.5|18
1638789880000|2021-12-06 11:24:40|286.67|282.57|286.62|282.52|286.67|282.57|286.6|282.5|13
1638789890000|2021-12-06 11:24:50|286.56|282.46|286.61|282.51|286.62|282.52|286.54|282.44|10
1638789900000|2021-12-06 11:25:00|286.63|282.53|286.35|282.25|286.63|282.53|286.29|282.19|19
1638789910000|2021-12-06 11:25:10|286.39|282.29|286.34|282.24|286.51|282.41|286.34|282.24|18
1638789920000|2021-12-06 11:25:20|286.39|282.29|286.6|282.5|286.79|282.69|286.39|282.29|25
1638789930000|2021-12-06 11:25:30|286.59|282.49|286.58|282.48|286.64|282.54|286.52|282.42|15
1638789940000|2021-12-06 11:25:40|286.61|282.51|286.4|282.3|286.61|282.51|286.4|282.3|11
1638789950000|2021-12-06 11:25:50|286.43|282.33|286.29|282.19|286.46|282.36|286.23|282.13|24
1638789960000|2021-12-06 11:26:00|286.33|282.23|286.32|282.22|286.41|282.31|286.29|282.19|17
1638789970000|2021-12-06 11:26:10|286.37|282.27|286.26|282.16|286.4|282.3|286.16|282.06|10
1638789980000|2021-12-06 11:26:20|286.27|282.17|286.27|282.17|286.27|282.17|286.25|282.15|4
1638789990000|2021-12-06 11:26:30|286.31|282.21|286.46|282.36|286.46|282.36|286.21|282.11|15
1638790000000|2021-12-06 11:26:40|286.51|282.41|286.43|282.33|286.63|282.53|286.42|282.32|10
1638790010000|2021-12-06 11:26:50|286.48|282.38|286.58|282.48|286.65|282.55|286.4|282.3|24
1638790020000|2021-12-06 11:27:00|286.52|282.42|287.06|282.96|287.1|283|286.5|282.4|26
1638790030000|2021-12-06 11:27:10|287.03|282.93|286.95|282.85|287.12|283.02|286.89|282.79|31
1638790040000|2021-12-06 11:27:20|287.03|282.93|286.87|282.77|287.08|282.98|286.87|282.77|22
1638790050000|2021-12-06 11:27:30|286.88|282.78|287.04|282.94|287.04|282.94|286.88|282.78|18
1638790060000|2021-12-06 11:27:40|287.03|282.93|286.96|282.86|287.08|282.98|286.9|282.8|18
1638790070000|2021-12-06 11:27:50|286.91|282.81|287.02|282.92|287.07|282.97|286.91|282.81|30
1638790080000|2021-12-06 11:28:00|287.01|282.91|287.1|283|287.11|283.01|286.95|282.85|20
1638790090000|2021-12-06 11:28:10|287.11|283.01|287.09|282.99|287.11|283.01|287.06|282.96|11
1638790100000|2021-12-06 11:28:20|287.1|283|287.07|282.97|287.11|283.01|287.06|282.96|14
1638790110000|2021-12-06 11:28:30|287.06|282.96|287.11|283.01|287.12|283.02|287.03|282.93|16
1638790120000|2021-12-06 11:28:40|287.08|282.98|287.54|283.44|287.71|283.61|287.04|282.94|23
1638790130000|2021-12-06 11:28:50|287.56|283.46|288|283.9|288.11|284.01|287.48|283.38|32
1638790140000|2021-12-06 11:29:00|288.04|283.94|288.03|283.93|288.1|284|287.98|283.88|20
1638790150000|2021-12-06 11:29:10|288.02|283.92|288.08|283.98|288.2|284.1|288.02|283.92|17
1638790160000|2021-12-06 11:29:20|288.09|283.99|288.23|284.13|288.25|284.15|287.98|283.88|25
1638790170000|2021-12-06 11:29:30|288.31|284.21|288.6|284.5|288.73|284.63|288.28|284.18|18
1638790180000|2021-12-06 11:29:40|288.67|284.57|288.54|284.44|288.73|284.63|288.52|284.42|18
1638790190000|2021-12-06 11:29:50|288.49|284.39|288.17|284.07|288.49|284.39|288.17|284.07|19
1638790200000|2021-12-06 11:30:00|288.12|284.02|288.31|284.21|288.33|284.23|288.11|284.01|20
1638790210000|2021-12-06 11:30:10|288.45|284.35|288.45|284.35|288.56|284.46|288.42|284.32|18
1638790220000|2021-12-06 11:30:20|288.49|284.39|288.46|284.36|288.56|284.46|288.41|284.31|24
1638790230000|2021-12-06 11:30:30|288.48|284.38|288.66|284.56|288.68|284.58|288.42|284.32|20
1638790240000|2021-12-06 11:30:40|288.78|284.68|288.74|284.64|289.08|284.98|288.74|284.64|32
1638790250000|2021-12-06 11:30:50|288.8|284.7|288.86|284.76|288.88|284.78|288.77|284.67|13
1638790260000|2021-12-06 11:31:00|288.87|284.77|288.85|284.75|288.91|284.81|288.8|284.7|20
1638790270000|2021-12-06 11:31:10|288.84|284.74|289.07|284.97|289.07|284.97|288.84|284.74|21
1638790280000|2021-12-06 11:31:20|289.04|284.94|289.26|285.16|289.29|285.19|288.85|284.75|21
1638790290000|2021-12-06 11:31:30|289.19|285.09|289.46|285.36|289.51|285.41|289.19|285.09|30
1638790300000|2021-12-06 11:31:40|289.47|285.37|289.77|285.67|289.91|285.81|289.42|285.32|34
1638790310000|2021-12-06 11:31:50|289.78|285.68|290.17|286.07|290.36|286.26|289.65|285.55|33
1638790320000|2021-12-06 11:32:00|290.11|286.01|290.18|286.08|290.3|286.2|290.09|285.99|31
1638790330000|2021-12-06 11:32:10|290.21|286.11|290.21|286.11|290.38|286.28|290.14|286.04|23
1638790340000|2021-12-06 11:32:20|290.22|286.12|289.89|285.79|290.28|286.18|289.89|285.79|28
1638790350000|2021-12-06 11:32:30|289.9|285.8|289.8|285.7|289.91|285.81|289.75|285.65|25
1638790360000|2021-12-06 11:32:40|289.75|285.65|289.46|285.36|289.83|285.73|289.42|285.32|26
1638790370000|2021-12-06 11:32:50|289.47|285.37|289.7|285.6|289.71|285.61|289.45|285.35|21
1638790380000|2021-12-06 11:33:00|289.68|285.58|289.47|285.37|289.68|285.58|289.46|285.36|24
1638790390000|2021-12-06 11:33:10|289.51|285.41|289.64|285.54|289.69|285.59|289.49|285.39|19
1638790400000|2021-12-06 11:33:20|289.61|285.51|289.61|285.51|289.68|285.58|289.59|285.49|15
1638790410000|2021-12-06 11:33:30|289.52|285.42|289.57|285.47|289.57|285.47|289.48|285.38|10
1638790420000|2021-12-06 11:33:40|289.56|285.46|289.51|285.41|289.59|285.49|289.5|285.4|9
1638790430000|2021-12-06 11:33:50|289.49|285.39|289.54|285.44|289.54|285.44|289.49|285.39|5
1638790440000|2021-12-06 11:34:00|289.5|285.4|289.25|285.15|289.5|285.4|289.25|285.15|21
1638790450000|2021-12-06 11:34:10|289.23|285.13|289.19|285.09|289.23|285.13|289.18|285.08|8
1638790460000|2021-12-06 11:34:20|289.18|285.08|289.15|285.05|289.23|285.13|289.12|285.02|13
1638790470000|2021-12-06 11:34:30|289.16|285.06|289.24|285.14|289.25|285.15|289.16|285.06|16
1638790480000|2021-12-06 11:34:40|289.25|285.15|289.21|285.11|289.25|285.15|289.18|285.08|7
1638790490000|2021-12-06 11:34:50|289.19|285.09|289.17|285.07|289.22|285.12|289.15|285.05|13
1638790500000|2021-12-06 11:35:00|289.18|285.08|289.11|285.01|289.21|285.11|289.11|285.01|13
1638790510000|2021-12-06 11:35:10|289.13|285.03|289.06|284.96|289.2|285.1|289|284.9|26
1638790520000|2021-12-06 11:35:20|289.04|284.94|288.79|284.69|289.05|284.95|288.72|284.62|25
1638790530000|2021-12-06 11:35:30|288.76|284.66|288.72|284.62|288.76|284.66|288.69|284.59|11
1638790540000|2021-12-06 11:35:40|288.71|284.61|288.6|284.5|288.72|284.62|288.58|284.48|25
1638790550000|2021-12-06 11:35:50|288.58|284.48|288.62|284.52|288.63|284.53|288.58|284.48|6
1638790560000|2021-12-06 11:36:00|288.63|284.53|289.04|284.94|289.04|284.94|288.63|284.53|21
1638790570000|2021-12-06 11:36:10|289|284.9|289.36|285.26|289.41|285.31|289|284.9|23
1638790580000|2021-12-06 11:36:20|289.35|285.25|288.95|284.85|289.35|285.25|288.95|284.85|18
1638790590000|2021-12-06 11:36:30|288.96|284.86|289.06|284.96|289.06|284.96|288.96|284.86|14
1638790600000|2021-12-06 11:36:40|289.03|284.93|288.87|284.77|289.03|284.93|288.87|284.77|19
1638790610000|2021-12-06 11:36:50|288.85|284.75|289.03|284.93|289.03|284.93|288.83|284.73|21
1638790620000|2021-12-06 11:37:00|289.01|284.91|288.92|284.82|289.01|284.91|288.87|284.77|18
1638790630000|2021-12-06 11:37:10|289|284.9|289.13|285.03|289.14|285.04|288.88|284.78|20
1638790640000|2021-12-06 11:37:20|289.09|284.99|288.82|284.72|289.09|284.99|288.81|284.71|23
1638790650000|2021-12-06 11:37:30|288.81|284.71|288.68|284.58|288.84|284.74|288.65|284.55|24
1638790660000|2021-12-06 11:37:40|288.67|284.57|288.67|284.57|288.74|284.64|288.6|284.5|12
1638790670000|2021-12-06 11:37:50|288.69|284.59|288.73|284.63|288.82|284.72|288.69|284.59|16
1638790680000|2021-12-06 11:38:00|288.72|284.62|288.71|284.61|288.79|284.69|288.71|284.61|16
1638790690000|2021-12-06 11:38:10|288.74|284.64|288.68|284.58|288.74|284.64|288.68|284.58|10
1638790700000|2021-12-06 11:38:20|288.67|284.57|288.62|284.52|288.68|284.58|288.62|284.52|8
1638790710000|2021-12-06 11:38:30|288.63|284.53|288.82|284.72|288.82|284.72|288.63|284.53|18
1638790720000|2021-12-06 11:38:40|288.77|284.67|288.9|284.8|289.01|284.91|288.77|284.67|19
1638790730000|2021-12-06 11:38:50|288.93|284.83|288.95|284.85|288.95|284.85|288.92|284.82|7
1638790740000|2021-12-06 11:39:00|288.94|284.84|288.85|284.75|288.94|284.84|288.85|284.75|6
1638790750000|2021-12-06 11:39:10|288.82|284.72|288.93|284.83|288.94|284.84|288.82|284.72|12
1638790760000|2021-12-06 11:39:20|288.95|284.85|289.02|284.92|289.02|284.92|288.8|284.7|17
1638790770000|2021-12-06 11:39:30|288.91|284.81|288.88|284.78|289.01|284.91|288.82|284.72|9
1638790780000|2021-12-06 11:39:40|288.91|284.81|288.92|284.82|289|284.9|288.84|284.74|12
1638790790000|2021-12-06 11:39:50|288.95|284.85|289.24|285.14|289.24|285.14|288.94|284.84|24
1638790800000|2021-12-06 11:40:00|289.23|285.13|289.16|285.06|289.38|285.28|289.16|285.06|10
1638790810000|2021-12-06 11:40:10|289.17|285.07|289|284.9|289.17|285.07|288.95|284.85|13
1638790820000|2021-12-06 11:40:20|288.99|284.89|288.95|284.85|289.01|284.91|288.93|284.83|16
1638790830000|2021-12-06 11:40:30|289.04|284.94|289.02|284.92|289.04|284.94|288.96|284.86|8
1638790840000|2021-12-06 11:40:40|289.04|284.94|289.15|285.05|289.15|285.05|289.04|284.94|8
1638790850000|2021-12-06 11:40:50|289.16|285.06|289.68|285.58|289.68|285.58|289.16|285.06|22
1638790860000|2021-12-06 11:41:00|289.71|285.61|289.85|285.75|289.85|285.75|289.71|285.61|12
1638790870000|2021-12-06 11:41:10|289.86|285.76|290.1|286|290.1|286|289.85|285.75|13
1638790880000|2021-12-06 11:41:20|290.11|286.01|290.02|285.92|290.23|286.13|290.01|285.91|18
1638790890000|2021-12-06 11:41:30|290.04|285.94|290|285.9|290.1|286|289.96|285.86|18
1638790900000|2021-12-06 11:41:40|290.01|285.91|290.72|286.62|290.72|286.62|289.99|285.89|24
1638790910000|2021-12-06 11:41:50|290.75|286.65|290.99|286.89|290.99|286.89|290.75|286.65|30
1638790920000|2021-12-06 11:42:00|291.02|286.92|290.48|286.38|291.02|286.92|290.48|286.38|25
1638790930000|2021-12-06 11:42:10|290.49|286.39|290.52|286.42|290.56|286.46|290.47|286.37|18
1638790940000|2021-12-06 11:42:20|290.53|286.43|290.79|286.69|290.81|286.71|290.53|286.43|22
1638790950000|2021-12-06 11:42:30|290.8|286.7|291.17|287.07|291.17|287.07|290.77|286.67|22
1638790960000|2021-12-06 11:42:40|291.15|287.05|291.56|287.46|291.58|287.48|291.1|287|30
1638790970000|2021-12-06 11:42:50|291.65|287.55|291.41|287.31|291.78|287.68|291.38|287.28|26
1638790980000|2021-12-06 11:43:00|291.39|287.29|291.24|287.14|291.39|287.29|291.11|287.01|28
1638790990000|2021-12-06 11:43:10|291.23|287.13|292.07|287.97|292.07|287.97|291.23|287.13|29
1638791000000|2021-12-06 11:43:20|292.12|288.02|293.6|289.5|293.6|289.5|292.12|288.02|35
1638791010000|2021-12-06 11:43:30|293.59|289.49|293.35|289.25|293.59|289.49|292.78|288.68|33
1638791020000|2021-12-06 11:43:40|293.34|289.24|293.37|289.27|293.44|289.34|293.09|288.99|37
1638791030000|2021-12-06 11:43:50|293.34|289.24|293.12|289.02|293.36|289.26|293|288.9|32
1638791040000|2021-12-06 11:44:00|293.11|289.01|293.59|289.49|293.71|289.61|293.11|289.01|34
1638791050000|2021-12-06 11:44:10|293.85|289.75|294.4|290.3|294.4|290.3|293.85|289.75|32
1638791060000|2021-12-06 11:44:20|294.39|290.29|293.55|289.45|294.47|290.37|293.53|289.43|31
1638791070000|2021-12-06 11:44:30|293.6|289.5|294.03|289.93|294.04|289.94|293.57|289.47|33
1638791080000|2021-12-06 11:44:40|294.01|289.91|294.69|290.59|294.78|290.68|293.98|289.88|35
1638791090000|2021-12-06 11:44:50|294.75|290.65|294.75|290.65|294.81|290.71|294.62|290.52|30
1638791100000|2021-12-06 11:45:00|294.72|290.62|293.97|289.87|294.72|290.62|293.85|289.75|34
1638791110000|2021-12-06 11:45:10|293.96|289.86|293.96|289.86|294.36|290.26|293.96|289.86|32
1638791120000|2021-12-06 11:45:20|294|289.9|294.48|290.38|294.5|290.4|293.95|289.85|36
1638791130000|2021-12-06 11:45:30|294.45|290.35|295.46|291.36|295.55|291.45|294.45|290.35|37
1638791140000|2021-12-06 11:45:40|295.55|291.45|296.3|292.2|296.47|292.37|295.49|291.39|34
1638791150000|2021-12-06 11:45:50|296.33|292.23|296.21|292.11|296.47|292.37|295.87|291.77|35
1638791160000|2021-12-06 11:46:00|296.39|292.29|295.6|291.5|296.39|292.29|295.44|291.34|37
1638791170000|2021-12-06 11:46:10|295.51|291.41|295.08|290.98|295.51|291.41|295.07|290.97|31
1638791180000|2021-12-06 11:46:20|294.88|290.78|293.94|289.84|294.88|290.78|293.92|289.82|32
1638791190000|2021-12-06 11:46:30|293.97|289.87|295.02|290.92|295.02|290.92|293.97|289.87|34
1638791200000|2021-12-06 11:46:40|295.04|290.94|295.01|290.91|295.54|291.44|295.01|290.91|32
1638791210000|2021-12-06 11:46:50|294.87|290.77|294.24|290.14|294.87|290.77|294.14|290.04|33
1638791220000|2021-12-06 11:47:00|294.25|290.15|295.01|290.91|295.01|290.91|294.18|290.08|37
1638791230000|2021-12-06 11:47:10|294.97|290.87|294.15|290.05|294.98|290.88|294.12|290.02|35
1638791240000|2021-12-06 11:47:20|294.19|290.09|293.38|289.28|294.19|290.09|293.29|289.19|34
1638791250000|2021-12-06 11:47:30|293.34|289.24|293.28|289.18|293.45|289.35|293.16|289.06|35
1638791260000|2021-12-06 11:47:40|293.39|289.29|293.47|289.37|293.69|289.59|293.28|289.18|23
1638791270000|2021-12-06 11:47:50|293.45|289.35|293.61|289.51|293.71|289.61|293.4|289.3|28
1638791280000|2021-12-06 11:48:00|293.57|289.47|293.67|289.57|294.04|289.94|293.57|289.47|34
1638791290000|2021-12-06 11:48:10|293.62|289.52|293.2|289.1|293.63|289.53|293.14|289.04|33
1638791300000|2021-12-06 11:48:20|293.22|289.12|293.45|289.35|293.49|289.39|293.04|288.94|35
1638791310000|2021-12-06 11:48:30|293.46|289.36|293.19|289.09|293.53|289.43|293.08|288.98|31
1638791320000|2021-12-06 11:48:40|293.13|289.03|293.34|289.24|293.53|289.43|293.13|289.03|30
1638791330000|2021-12-06 11:48:50|293.3|289.2|293.71|289.61|293.85|289.75|293.3|289.2|31
1638791340000|2021-12-06 11:49:00|293.79|289.69|293.8|289.7|293.89|289.79|293.55|289.45|37
1638791350000|2021-12-06 11:49:10|293.94|289.84|294.11|290.01|294.31|290.21|293.9|289.8|34
1638791360000|2021-12-06 11:49:20|294.13|290.03|294.11|290.01|294.35|290.25|294.05|289.95|31
1638791370000|2021-12-06 11:49:30|294.06|289.96|294.07|289.97|294.2|290.1|293.85|289.75|33
1638791380000|2021-12-06 11:49:40|294.12|290.02|293.85|289.75|294.21|290.11|293.85|289.75|34
1638791390000|2021-12-06 11:49:50|293.86|289.76|293.33|289.23|293.86|289.76|293.31|289.21|35
1638791400000|2021-12-06 11:50:00|293.23|289.13|293.17|289.07|293.42|289.32|293.1|289|35
1638791410000|2021-12-06 11:50:10|293.23|289.13|293.12|289.02|293.61|289.51|293.12|289.02|32
1638791420000|2021-12-06 11:50:20|293.06|288.96|293.39|289.29|293.39|289.29|293.06|288.96|26
1638791430000|2021-12-06 11:50:30|293.45|289.35|293.29|289.19|293.52|289.42|293.2|289.1|22
1638791440000|2021-12-06 11:50:40|293.26|289.16|293.47|289.37|293.52|289.42|293.15|289.05|32
1638791450000|2021-12-06 11:50:50|293.52|289.42|294.02|289.92|294.11|290.01|293.48|289.38|27
1638791460000|2021-12-06 11:51:00|294.07|289.97|294.51|290.41|294.57|290.47|294|289.9|30
1638791470000|2021-12-06 11:51:10|294.52|290.42|294.92|290.82|294.92|290.82|294.52|290.42|25
1638791480000|2021-12-06 11:51:20|294.86|290.76|295.22|291.12|295.41|291.31|294.86|290.76|23
1638791490000|2021-12-06 11:51:30|295.17|291.07|296.04|291.94|296.08|291.98|295.17|291.07|31
1638791500000|2021-12-06 11:51:40|296.01|291.91|295.84|291.74|296.16|292.06|295.84|291.74|36
1638791510000|2021-12-06 11:51:50|295.89|291.79|295.99|291.89|296.2|292.1|295.89|291.79|35
1638791520000|2021-12-06 11:52:00|296.04|291.94|296.48|292.38|296.48|292.38|295.86|291.76|37
1638791530000|2021-12-06 11:52:10|296.54|292.44|296.68|292.58|296.94|292.84|296.35|292.25|32
1638791540000|2021-12-06 11:52:20|296.66|292.56|296.35|292.25|296.66|292.56|296.09|291.99|33
1638791550000|2021-12-06 11:52:30|296.38|292.28|296.44|292.34|296.78|292.68|296.26|292.16|36
1638791560000|2021-12-06 11:52:40|296.39|292.29|296.49|292.39|296.49|292.39|296.28|292.18|30
1638791570000|2021-12-06 11:52:50|296.48|292.38|296.75|292.65|296.75|292.65|296.31|292.21|35
1638791580000|2021-12-06 11:53:00|296.79|292.69|296.79|292.69|296.96|292.86|296.79|292.69|35
1638791590000|2021-12-06 11:53:10|296.73|292.63|296.18|292.08|296.73|292.63|296.09|291.99|34
1638791600000|2021-12-06 11:53:20|296.14|292.04|296.41|292.31|296.46|292.36|296.14|292.04|37
1638791610000|2021-12-06 11:53:30|296.45|292.35|296.25|292.15|296.52|292.42|296.04|291.94|36
1638791620000|2021-12-06 11:53:40|296.28|292.18|296.32|292.22|296.44|292.34|296.19|292.09|34
1638791630000|2021-12-06 11:53:50|296.7|292.6|297.04|292.94|297.11|293.01|296.25|292.15|32
1638791640000|2021-12-06 11:54:00|296.94|292.84|297.81|293.71|297.82|293.72|296.93|292.83|29
1638791650000|2021-12-06 11:54:10|297.8|293.7|297.02|292.92|297.95|293.85|297|292.9|33
1638791660000|2021-12-06 11:54:20|297.03|292.93|296.82|292.72|297.18|293.08|296.7|292.6|30
1638791670000|2021-12-06 11:54:30|296.78|292.68|296.74|292.64|296.86|292.76|296.62|292.52|22
1638791680000|2021-12-06 11:54:40|296.65|292.55|296.58|292.48|296.66|292.56|296.38|292.28|31
1638791690000|2021-12-06 11:54:50|296.57|292.47|296.8|292.7|297.04|292.94|296.5|292.4|35
1638791700000|2021-12-06 11:55:00|296.84|292.74|296.59|292.49|296.88|292.78|296.33|292.23|31
1638791710000|2021-12-06 11:55:10|296.55|292.45|296.58|292.48|296.6|292.5|296.41|292.31|28
1638791720000|2021-12-06 11:55:20|296.53|292.43|296.82|292.72|296.99|292.89|296.5|292.4|25
1638791730000|2021-12-06 11:55:30|296.79|292.69|297.32|293.22|297.35|293.25|296.71|292.61|16
1638791740000|2021-12-06 11:55:40|297.3|293.2|296.97|292.87|297.83|293.73|296.97|292.87|33
1638791750000|2021-12-06 11:55:50|296.89|292.79|296.57|292.47|297.07|292.97|296.57|292.47|32
1638791760000|2021-12-06 11:56:00|296.58|292.48|296.95|292.85|296.95|292.85|296.35|292.25|35
1638791770000|2021-12-06 11:56:10|296.81|292.71|296.89|292.79|297.14|293.04|296.81|292.71|28
1638791780000|2021-12-06 11:56:20|296.95|292.85|297.32|293.22|297.42|293.32|296.69|292.59|31
1638791790000|2021-12-06 11:56:30|297.28|293.18|297.37|293.27|297.37|293.27|296.9|292.8|30
1638791800000|2021-12-06 11:56:40|297.4|293.3|297.25|293.15|297.52|293.42|297.16|293.06|30
1638791810000|2021-12-06 11:56:50|297.23|293.13|296.82|292.72|297.23|293.13|296.65|292.55|34
1638791820000|2021-12-06 11:57:00|296.84|292.74|296.8|292.7|296.96|292.86|296.5|292.4|34
1638791830000|2021-12-06 11:57:10|296.76|292.66|296.35|292.25|296.95|292.85|296.11|292.01|33
1638791840000|2021-12-06 11:57:20|296.32|292.22|296.6|292.5|296.67|292.57|296.2|292.1|35
1638791850000|2021-12-06 11:57:30|296.65|292.55|296.33|292.23|296.65|292.55|296.24|292.14|15
1638791860000|2021-12-06 11:57:40|296.38|292.28|296.43|292.33|296.44|292.34|296.18|292.08|24
1638791870000|2021-12-06 11:57:50|296.39|292.29|296.26|292.16|296.62|292.52|296.24|292.14|23
1638791880000|2021-12-06 11:58:00|296.29|292.19|296.06|291.96|296.47|292.37|296.06|291.96|28
1638791890000|2021-12-06 11:58:10|296.1|292|295.98|291.88|296.21|292.11|295.9|291.8|27
1638791900000|2021-12-06 11:58:20|296.03|291.93|296.07|291.97|296.15|292.05|295.82|291.72|24
1638791910000|2021-12-06 11:58:30|296|291.9|296.02|291.92|296.25|292.15|296|291.9|21
1638791920000|2021-12-06 11:58:40|296.05|291.95|295.94|291.84|296.13|292.03|295.73|291.63|24
1638791930000|2021-12-06 11:58:50|295.84|291.74|295.87|291.77|296.02|291.92|295.84|291.74|14
1638791940000|2021-12-06 11:59:00|295.85|291.75|295.65|291.55|295.88|291.78|295.58|291.48|18
1638791950000|2021-12-06 11:59:10|295.64|291.54|296.25|292.15|296.55|292.45|295.64|291.54|36
1638791960000|2021-12-06 11:59:20|296.29|292.19|296.25|292.15|296.45|292.35|296.1|292|23
1638791970000|2021-12-06 11:59:30|296.2|292.1|296.38|292.28|296.66|292.56|296.04|291.94|34
1638791980000|2021-12-06 11:59:40|296.3|292.2|296.36|292.26|296.7|292.6|296.3|292.2|30
1638791990000|2021-12-06 11:59:50|296.51|292.41|296.2|292.1|296.51|292.41|296.09|291.99|26
1638792000000|2021-12-06 12:00:00|296.32|292.22|295.99|291.89|296.4|292.3|295.99|291.89|25
1638792010000|2021-12-06 12:00:10|296.01|291.91|295.85|291.75|296.17|292.07|295.85|291.75|29
1638792020000|2021-12-06 12:00:20|296|291.9|295.96|291.86|296.11|292.01|295.85|291.75|23
1638792030000|2021-12-06 12:00:30|296.03|291.93|295.87|291.77|296.16|292.06|295.84|291.74|26
1638792040000|2021-12-06 12:00:40|295.84|291.74|295.5|291.4|295.9|291.8|295.5|291.4|29
1638792050000|2021-12-06 12:00:50|295.74|291.64|295.92|291.82|295.95|291.85|295.59|291.49|20
1638792060000|2021-12-06 12:01:00|295.87|291.77|295.69|291.59|295.87|291.77|295.67|291.57|24
1638792070000|2021-12-06 12:01:10|295.7|291.6|295.67|291.57|295.89|291.79|295.54|291.44|24
1638792080000|2021-12-06 12:01:20|295.7|291.6|295.55|291.45|295.84|291.74|295.55|291.45|26
1638792090000|2021-12-06 12:01:30|295.58|291.48|295.7|291.6|295.77|291.67|295.55|291.45|28
1638792100000|2021-12-06 12:01:40|295.8|291.7|295.82|291.72|295.91|291.81|295.71|291.61|22
1638792110000|2021-12-06 12:01:50|295.81|291.71|295.91|291.81|295.95|291.85|295.81|291.71|17
1638792120000|2021-12-06 12:02:00|295.89|291.79|295.31|291.21|296.03|291.93|295.22|291.12|32
1638792130000|2021-12-06 12:02:10|295.42|291.32|295.46|291.36|295.61|291.51|295.15|291.05|29
1638792140000|2021-12-06 12:02:20|295.48|291.38|294.85|290.75|295.48|291.38|294.85|290.75|28
1638792150000|2021-12-06 12:02:30|294.77|290.67|294.87|290.77|295.01|290.91|294.54|290.44|33
1638792160000|2021-12-06 12:02:40|294.92|290.82|294.7|290.6|295|290.9|294.65|290.55|24
1638792170000|2021-12-06 12:02:50|294.72|290.62|295.01|290.91|295.04|290.94|294.69|290.59|23
1638792180000|2021-12-06 12:03:00|295|290.9|295.33|291.23|295.33|291.23|294.96|290.86|22
1638792190000|2021-12-06 12:03:10|295.34|291.24|295.07|290.97|295.34|291.24|295.04|290.94|18
1638792200000|2021-12-06 12:03:20|295.12|291.02|294.89|290.79|295.16|291.06|294.85|290.75|25
1638792210000|2021-12-06 12:03:30|294.88|290.78|295.31|291.21|295.34|291.24|294.83|290.73|30
1638792220000|2021-12-06 12:03:40|295.34|291.24|295.3|291.2|295.53|291.43|295.2|291.1|32
1638792230000|2021-12-06 12:03:50|295.25|291.15|295.65|291.55|295.73|291.63|295.21|291.11|32
1638792240000|2021-12-06 12:04:00|295.7|291.6|295.79|291.69|295.82|291.72|295.57|291.47|25
1638792250000|2021-12-06 12:04:10|295.77|291.67|295.66|291.56|295.79|291.69|295.47|291.37|30
1638792260000|2021-12-06 12:04:20|295.67|291.57|295.39|291.29|295.68|291.58|295.3|291.2|25
1638792270000|2021-12-06 12:04:30|295.42|291.32|295.67|291.57|295.85|291.75|295.42|291.32|31
1638792280000|2021-12-06 12:04:40|295.69|291.59|295.94|291.84|295.94|291.84|295.62|291.52|24
1638792290000|2021-12-06 12:04:50|295.93|291.83|296.24|292.14|296.24|292.14|295.92|291.82|18
1638792300000|2021-12-06 12:05:00|296.27|292.17|296.38|292.28|296.38|292.28|296.08|291.98|31
1638792310000|2021-12-06 12:05:10|296.37|292.27|296.27|292.17|296.38|292.28|296.13|292.03|24
1638792320000|2021-12-06 12:05:20|296.26|292.16|296.67|292.57|296.67|292.57|296.23|292.13|25
1638792330000|2021-12-06 12:05:30|296.66|292.56|297.02|292.92|297.04|292.94|296.66|292.56|25
1638792340000|2021-12-06 12:05:40|297.01|292.91|296.88|292.78|297.05|292.95|296.88|292.78|14
1638792350000|2021-12-06 12:05:50|296.93|292.83|296.79|292.69|296.93|292.83|296.78|292.68|18
1638792360000|2021-12-06 12:06:00|296.78|292.68|296.85|292.75|296.86|292.76|296.76|292.66|15
1638792370000|2021-12-06 12:06:10|296.84|292.74|296.77|292.67|296.96|292.86|296.63|292.53|27
1638792380000|2021-12-06 12:06:20|296.74|292.64|296.45|292.35|296.8|292.7|296.28|292.18|35
1638792390000|2021-12-06 12:06:30|296.55|292.45|296.27|292.17|296.55|292.45|296.19|292.09|26
1638792400000|2021-12-06 12:06:40|296.26|292.16|296.2|292.1|296.3|292.2|296.15|292.05|15
1638792410000|2021-12-06 12:06:50|296.19|292.09|296.39|292.29|296.39|292.29|296.19|292.09|12
1638792420000|2021-12-06 12:07:00|296.44|292.34|296.47|292.37|296.5|292.4|296.3|292.2|17
1638792430000|2021-12-06 12:07:10|296.49|292.39|296.44|292.34|296.5|292.4|296.26|292.16|30
1638792440000|2021-12-06 12:07:20|296.21|292.11|296.43|292.33|296.5|292.4|296.17|292.07|25
1638792450000|2021-12-06 12:07:30|296.42|292.32|296.23|292.13|296.47|292.37|296.23|292.13|20
1638792460000|2021-12-06 12:07:40|296.21|292.11|296.2|292.1|296.23|292.13|296.18|292.08|6
1638792480000|2021-12-06 12:08:00|296.28|292.18|296.04|291.94|296.35|292.25|296.01|291.91|19
1638792490000|2021-12-06 12:08:10|296|291.9|295.72|291.62|296|291.9|295.7|291.6|26
1638792500000|2021-12-06 12:08:20|295.73|291.63|296.41|292.31|296.42|292.32|295.73|291.63|29
1638792510000|2021-12-06 12:08:30|296.29|292.19|296.16|292.06|296.29|292.19|296.16|292.06|23
1638792520000|2021-12-06 12:08:40|296.19|292.09|296.15|292.05|296.22|292.12|296.07|291.97|11
1638792530000|2021-12-06 12:08:50|296.14|292.04|295.98|291.88|296.17|292.07|295.94|291.84|19
1638792540000|2021-12-06 12:09:00|295.96|291.86|296.03|291.93|296.08|291.98|295.96|291.86|18
1638792550000|2021-12-06 12:09:10|296.04|291.94|295.83|291.73|296.04|291.94|295.83|291.73|19
1638792560000|2021-12-06 12:09:20|295.86|291.76|296.1|292|296.1|292|295.85|291.75|22
1638792570000|2021-12-06 12:09:30|296.09|291.99|296.08|291.98|296.21|292.11|296.02|291.92|19
1638792580000|2021-12-06 12:09:40|296.07|291.97|296.07|291.97|296.15|292.05|296.05|291.95|18
1638792590000|2021-12-06 12:09:50|296.08|291.98|296.01|291.91|296.11|292.01|295.99|291.89|13
1638792600000|2021-12-06 12:10:00|296.03|291.93|295.72|291.62|296.1|292|295.72|291.62|20
1638792610000|2021-12-06 12:10:10|295.73|291.63|295.75|291.65|295.84|291.74|295.58|291.48|23
1638792620000|2021-12-06 12:10:20|295.73|291.63|295.66|291.56|295.78|291.68|295.61|291.51|14
1638792630000|2021-12-06 12:10:30|295.65|291.55|295.96|291.86|295.96|291.86|295.65|291.55|27
1638792640000|2021-12-06 12:10:40|295.92|291.82|296.19|292.09|296.24|292.14|295.92|291.82|22
1638792650000|2021-12-06 12:10:50|296.2|292.1|296.19|292.09|296.36|292.26|296.06|291.96|19
1638792660000|2021-12-06 12:11:00|296.2|292.1|296.32|292.22|296.32|292.22|296.15|292.05|17
1638792670000|2021-12-06 12:11:10|296.2|292.1|296.36|292.26|296.36|292.26|296.08|291.98|30
1638792680000|2021-12-06 12:11:20|296.38|292.28|296.4|292.3|296.57|292.47|296.38|292.28|30
1638792690000|2021-12-06 12:11:30|296.44|292.34|296.31|292.21|296.45|292.35|296.3|292.2|14
1638792700000|2021-12-06 12:11:40|296.33|292.23|296.1|292|296.34|292.24|296.1|292|21
1638792710000|2021-12-06 12:11:50|296.12|292.02|296.18|292.08|296.35|292.25|296.12|292.02|21
1638792720000|2021-12-06 12:12:00|296.19|292.09|296.04|291.94|296.32|292.22|295.98|291.88|23
1638792730000|2021-12-06 12:12:10|296.03|291.93|296.11|292.01|296.23|292.13|296.02|291.92|27
1638792740000|2021-12-06 12:12:20|296.14|292.04|296.26|292.16|296.26|292.16|296|291.9|26
1638792750000|2021-12-06 12:12:30|296.29|292.19|296.28|292.18|296.42|292.32|296.25|292.15|22
1638792760000|2021-12-06 12:12:40|296.17|292.07|296.31|292.21|296.41|292.31|296.17|292.07|17
1638792770000|2021-12-06 12:12:50|296.29|292.19|296.33|292.23|296.4|292.3|296.27|292.17|18
1638792780000|2021-12-06 12:13:00|296.29|292.19|296.14|292.04|296.29|292.19|296.01|291.91|21
1638792790000|2021-12-06 12:13:10|296.13|292.03|296.19|292.09|296.19|292.09|296.06|291.96|17
1638792800000|2021-12-06 12:13:20|296.17|292.07|296.27|292.17|296.27|292.17|296.1|292|17
1638792810000|2021-12-06 12:13:30|296.29|292.19|296.2|292.1|296.36|292.26|296.1|292|19
1638792820000|2021-12-06 12:13:40|296.19|292.09|296.27|292.17|296.32|292.22|296.14|292.04|25
1638792830000|2021-12-06 12:13:50|296.28|292.18|296|291.9|296.28|292.18|296|291.9|24
1638792840000|2021-12-06 12:14:00|295.97|291.87|295.66|291.56|295.97|291.87|295.66|291.56|21
1638792850000|2021-12-06 12:14:10|295.69|291.59|295.55|291.45|295.69|291.59|295.47|291.37|25
1638792860000|2021-12-06 12:14:20|295.58|291.48|295.55|291.45|295.62|291.52|295.46|291.36|23
1638792870000|2021-12-06 12:14:30|295.47|291.37|295.43|291.33|295.47|291.37|295.22|291.12|25
1638792880000|2021-12-06 12:14:40|295.24|291.14|295.24|291.14|295.37|291.27|295.11|291.01|23
1638792890000|2021-12-06 12:14:50|295.3|291.2|295.35|291.25|295.35|291.25|295.07|290.97|27
1638792900000|2021-12-06 12:15:00|295.23|291.13|295.33|291.23|295.42|291.32|295.2|291.1|23
1638792910000|2021-12-06 12:15:10|295.26|291.16|294.87|290.77|295.26|291.16|294.86|290.76|28
1638792920000|2021-12-06 12:15:20|294.88|290.78|294.8|290.7|294.92|290.82|294.75|290.65|24
1638792930000|2021-12-06 12:15:30|294.79|290.69|294.89|290.79|294.96|290.86|294.78|290.68|30
1638792940000|2021-12-06 12:15:40|294.87|290.77|294.55|290.45|294.89|290.79|294.43|290.33|36
1638792950000|2021-12-06 12:15:50|294.53|290.43|294.43|290.33|294.6|290.5|294.28|290.18|28
1638792960000|2021-12-06 12:16:00|294.42|290.32|294.3|290.2|294.5|290.4|294.12|290.02|27
1638792970000|2021-12-06 12:16:10|294.32|290.22|294.44|290.34|294.52|290.42|294.15|290.05|25
1638792980000|2021-12-06 12:16:20|294.45|290.35|294.23|290.13|294.46|290.36|294.16|290.06|23
1638792990000|2021-12-06 12:16:30|294.24|290.14|294.18|290.08|294.34|290.24|294.15|290.05|17
1638793000000|2021-12-06 12:16:40|294.15|290.05|294.17|290.07|294.24|290.14|294.13|290.03|16
1638793010000|2021-12-06 12:16:50|294.21|290.11|294.2|290.1|294.26|290.16|294.14|290.04|14
1638793020000|2021-12-06 12:17:00|294.31|290.21|294.44|290.34|294.47|290.37|294.18|290.08|24
1638793030000|2021-12-06 12:17:10|294.43|290.33|294.29|290.19|294.65|290.55|294.24|290.14|23
1638793040000|2021-12-06 12:17:20|294.33|290.23|294.56|290.46|294.62|290.52|294.28|290.18|23
1638793050000|2021-12-06 12:17:30|294.57|290.47|294.5|290.4|294.61|290.51|294.49|290.39|19
1638793060000|2021-12-06 12:17:40|294.51|290.41|294.56|290.46|294.56|290.46|294.46|290.36|18
1638793070000|2021-12-06 12:17:50|294.44|290.34|294.72|290.62|294.72|290.62|294.44|290.34|22
1638793080000|2021-12-06 12:18:00|294.73|290.63|294.8|290.7|294.8|290.7|294.69|290.59|14
1638793090000|2021-12-06 12:18:10|294.81|290.71|295.07|290.97|295.07|290.97|294.76|290.66|27
1638793100000|2021-12-06 12:18:20|295.03|290.93|295.03|290.93|295.08|290.98|295.02|290.92|16
1638793110000|2021-12-06 12:18:30|295.02|290.92|295|290.9|295.09|290.99|295|290.9|13
1638793120000|2021-12-06 12:18:40|294.99|290.89|295.05|290.95|295.16|291.06|294.98|290.88|22
1638793130000|2021-12-06 12:18:50|295.07|290.97|295.47|291.37|295.47|291.37|295.03|290.93|18
1638793140000|2021-12-06 12:19:00|295.46|291.36|295.07|290.97|295.5|291.4|295.05|290.95|27
1638793150000|2021-12-06 12:19:10|295.06|290.96|294.91|290.81|295.06|290.96|294.85|290.75|29
1638793160000|2021-12-06 12:19:20|294.96|290.86|295.12|291.02|295.12|291.02|294.84|290.74|25
1638793170000|2021-12-06 12:19:30|295.11|291.01|295.04|290.94|295.22|291.12|295.01|290.91|23
1638793180000|2021-12-06 12:19:40|295.03|290.93|295.4|291.3|295.4|291.3|294.98|290.88|17
1638793190000|2021-12-06 12:19:50|295.37|291.27|295.78|291.68|295.84|291.74|295.37|291.27|35
1638793200000|2021-12-06 12:20:00|295.77|291.67|295.93|291.83|295.97|291.87|295.75|291.65|29
1638793210000|2021-12-06 12:20:10|295.98|291.88|295.71|291.61|296.14|292.04|295.67|291.57|27
1638793220000|2021-12-06 12:20:20|295.73|291.63|295.78|291.68|295.89|291.79|295.65|291.55|25
1638793230000|2021-12-06 12:20:30|295.85|291.75|295.81|291.71|295.86|291.76|295.8|291.7|11
1638793240000|2021-12-06 12:20:40|295.8|291.7|295.69|291.59|295.8|291.7|295.65|291.55|7
1638793250000|2021-12-06 12:20:50|295.7|291.6|295.8|291.7|295.8|291.7|295.68|291.58|13
1638793260000|2021-12-06 12:21:00|295.79|291.69|295.84|291.74|295.84|291.74|295.75|291.65|16
1638793270000|2021-12-06 12:21:10|295.85|291.75|296.3|292.2|296.34|292.24|295.78|291.68|20
1638793280000|2021-12-06 12:21:20|296.29|292.19|296.25|292.15|296.35|292.25|296.2|292.1|19
1638793290000|2021-12-06 12:21:30|296.26|292.16|296.6|292.5|296.6|292.5|296.2|292.1|14
1638793300000|2021-12-06 12:21:40|296.61|292.51|296.45|292.35|296.68|292.58|296.29|292.19|24
1638793310000|2021-12-06 12:21:50|296.6|292.5|296.31|292.21|296.6|292.5|296.28|292.18|16
1638793320000|2021-12-06 12:22:00|296.26|292.16|296.75|292.65|296.78|292.68|296.26|292.16|25
1638793330000|2021-12-06 12:22:10|296.76|292.66|296.7|292.6|296.91|292.81|296.68|292.58|26
1638793340000|2021-12-06 12:22:20|296.65|292.55|296.56|292.46|296.67|292.57|296.43|292.33|30
1638793350000|2021-12-06 12:22:30|296.54|292.44|296.56|292.46|296.59|292.49|296.51|292.41|22
1638793360000|2021-12-06 12:22:40|296.6|292.5|296.85|292.75|296.87|292.77|296.56|292.46|17
1638793370000|2021-12-06 12:22:50|296.9|292.8|297.17|293.07|297.17|293.07|296.88|292.78|15
1638793380000|2021-12-06 12:23:00|297.14|293.04|297.12|293.02|297.3|293.2|297.09|292.99|24
1638793390000|2021-12-06 12:23:10|297.11|293.01|297.09|292.99|297.2|293.1|297|292.9|21
1638793400000|2021-12-06 12:23:20|297.08|292.98|296.78|292.68|297.08|292.98|296.73|292.63|27
1638793410000|2021-12-06 12:23:30|296.73|292.63|296.75|292.65|296.87|292.77|296.72|292.62|16
1638793420000|2021-12-06 12:23:40|296.73|292.63|297.11|293.01|297.11|293.01|296.7|292.6|20
1638793430000|2021-12-06 12:23:50|297.12|293.02|297.21|293.11|297.36|293.26|297.07|292.97|32
1638793440000|2021-12-06 12:24:00|297.2|293.1|297.11|293.01|297.27|293.17|297.11|293.01|19
1638793450000|2021-12-06 12:24:10|297.09|292.99|297.05|292.95|297.1|293|296.99|292.89|14
1638793460000|2021-12-06 12:24:20|297.06|292.96|297.24|293.14|297.24|293.14|297.01|292.91|17
1638793470000|2021-12-06 12:24:30|297.23|293.13|297.15|293.05|297.23|293.13|297.15|293.05|5
1638793480000|2021-12-06 12:24:40|297.14|293.04|297.14|293.04|297.14|293.04|297.14|293.04|1
1638793490000|2021-12-06 12:24:50|297.15|293.05|297.14|293.04|297.28|293.18|297.14|293.04|4
1638793500000|2021-12-06 12:25:00|297.17|293.07|297.13|293.03|297.17|293.07|297.03|292.93|25
1638793510000|2021-12-06 12:25:10|297.14|293.04|297.35|293.25|297.37|293.27|297.07|292.97|20
1638793520000|2021-12-06 12:25:20|297.34|293.24|297.17|293.07|297.34|293.24|297.13|293.03|24
1638793530000|2021-12-06 12:25:30|297.15|293.05|296.95|292.85|297.15|293.05|296.95|292.85|10
1638793540000|2021-12-06 12:25:40|296.98|292.88|297.22|293.12|297.25|293.15|296.92|292.82|22
1638793550000|2021-12-06 12:25:50|297.23|293.13|297.17|293.07|297.33|293.23|297.15|293.05|26
1638793560000|2021-12-06 12:26:00|297.19|293.09|297|292.9|297.22|293.12|297|292.9|23
1638793570000|2021-12-06 12:26:10|296.98|292.88|297.17|293.07|297.21|293.11|296.98|292.88|14
1638793580000|2021-12-06 12:26:20|297.19|293.09|297.33|293.23|297.45|293.35|297.18|293.08|14
1638793590000|2021-12-06 12:26:30|297.34|293.24|297.71|293.61|297.71|293.61|297.3|293.2|23
1638793600000|2021-12-06 12:26:40|297.64|293.54|297.91|293.81|298.1|294|297.61|293.51|30
1638793610000|2021-12-06 12:26:50|297.89|293.79|297.86|293.76|297.9|293.8|297.79|293.69|23
1638793620000|2021-12-06 12:27:00|297.87|293.77|300.83|296.73|301.07|296.97|297.86|293.76|34
1638793630000|2021-12-06 12:27:10|300.91|296.81|301.45|297.35|301.72|297.62|300.65|296.55|35
1638793640000|2021-12-06 12:27:20|301.44|297.34|302.43|298.33|302.47|298.37|301.44|297.34|31
1638793650000|2021-12-06 12:27:30|302.41|298.31|305.9|301.8|305.9|301.8|302.41|298.31|33
1638793660000|2021-12-06 12:27:40|305.91|301.81|308.83|304.73|308.83|304.73|305.91|301.81|27
1638793670000|2021-12-06 12:27:50|308.93|304.83|306.17|302.07|309.21|305.11|306.12|302.02|29
1638793680000|2021-12-06 12:28:00|306.13|302.03|304.3|300.2|306.13|302.03|304.3|300.2|37
1638793690000|2021-12-06 12:28:10|304.25|300.15|305.25|301.15|306.57|302.47|304.07|299.97|38
1638793700000|2021-12-06 12:28:20|305.59|301.49|306.35|302.25|307.52|303.42|305.59|301.49|28
1638793710000|2021-12-06 12:28:30|306.3|302.2|307.32|303.22|307.34|303.24|306.2|302.1|38
1638793720000|2021-12-06 12:28:40|307.27|303.17|308.71|304.61|308.71|304.61|306.69|302.59|38
1638793730000|2021-12-06 12:28:50|308.69|304.59|309.6|305.5|310|305.9|308.4|304.3|37
1638793740000|2021-12-06 12:29:00|309.43|305.33|310.75|306.65|312.15|308.05|309.43|305.33|38
1638793750000|2021-12-06 12:29:10|310.56|306.46|309.33|305.23|310.56|306.46|309.33|305.23|38
1638793760000|2021-12-06 12:29:20|309.28|305.18|308.62|304.52|310|305.9|308.62|304.52|35
1638793770000|2021-12-06 12:29:30|308.67|304.57|308.7|304.6|309.46|305.36|308.6|304.5|39
1638793780000|2021-12-06 12:29:40|308.59|304.49|307.71|303.61|308.69|304.59|307.71|303.61|40
1638793790000|2021-12-06 12:29:50|307.63|303.53|308.07|303.97|308.2|304.1|307.55|303.45|34
1638793800000|2021-12-06 12:30:00|308|303.9|308.24|304.14|308.31|304.21|307.61|303.51|38
1638793810000|2021-12-06 12:30:10|308.26|304.16|309.05|304.95|310.23|306.13|308.18|304.08|36
1638793820000|2021-12-06 12:30:20|309|304.9|309.59|305.49|309.77|305.67|308.54|304.44|32
1638793830000|2021-12-06 12:30:30|309.61|305.51|309.65|305.55|309.83|305.73|309.34|305.24|30
1638793840000|2021-12-06 12:30:40|309.55|305.45|309.14|305.04|309.56|305.46|309.11|305.01|35
1638793850000|2021-12-06 12:30:50|309.15|305.05|307.95|303.85|309.15|305.05|307.95|303.85|37
1638793860000|2021-12-06 12:31:00|307.94|303.84|308.32|304.22|308.32|304.22|307.39|303.29|30
1638793870000|2021-12-06 12:31:10|308.35|304.25|307.68|303.58|308.44|304.34|307.53|303.43|35
1638793880000|2021-12-06 12:31:20|307.7|303.6|309.09|304.99|309.4|305.3|307.69|303.59|33
1638793890000|2021-12-06 12:31:30|309.04|304.94|308.58|304.48|309.16|305.06|308.25|304.15|32
1638793900000|2021-12-06 12:31:40|308.57|304.47|308.74|304.64|308.74|304.64|308.46|304.36|30
1638793910000|2021-12-06 12:31:50|308.76|304.66|308.51|304.41|308.76|304.66|308.48|304.38|29
1638793920000|2021-12-06 12:32:00|308.52|304.42|308.41|304.31|308.65|304.55|308.34|304.24|28
1638793930000|2021-12-06 12:32:10|308.44|304.34|308.27|304.17|308.44|304.34|308.04|303.94|29
1638793940000|2021-12-06 12:32:20|308.2|304.1|308.82|304.72|308.84|304.74|308.15|304.05|33
1638793950000|2021-12-06 12:32:30|308.8|304.7|309.24|305.14|309.24|305.14|308.8|304.7|34
1638793960000|2021-12-06 12:32:40|309.21|305.11|309.43|305.33|309.84|305.74|308.74|304.64|34
1638793970000|2021-12-06 12:32:50|309.4|305.3|309.07|304.97|309.59|305.49|309.07|304.97|31
1638793980000|2021-12-06 12:33:00|309.05|304.95|309.1|305|309.17|305.07|308.93|304.83|30
1638793990000|2021-12-06 12:33:10|309.04|304.94|308.55|304.45|309.04|304.94|308.51|304.41|27
1638794000000|2021-12-06 12:33:20|308.58|304.48|308.52|304.42|308.58|304.48|308.22|304.12|29
1638794010000|2021-12-06 12:33:30|308.51|304.41|308.11|304.01|308.56|304.46|307.93|303.83|31
1638794020000|2021-12-06 12:33:40|308.06|303.96|308.23|304.13|308.58|304.48|308.06|303.96|35
1638794030000|2021-12-06 12:33:50|308.21|304.11|308.26|304.16|308.39|304.29|308.04|303.94|27
1638794040000|2021-12-06 12:34:00|308.14|304.04|308.48|304.38|308.51|304.41|308.14|304.04|34
1638794050000|2021-12-06 12:34:10|308.47|304.37|309.47|305.37|309.47|305.37|308.44|304.34|34
1638794060000|2021-12-06 12:34:20|309.46|305.36|309.85|305.75|309.93|305.83|309.15|305.05|36
1638794070000|2021-12-06 12:34:30|309.76|305.66|309.37|305.27|309.88|305.78|309.37|305.27|33
1638794080000|2021-12-06 12:34:40|309.34|305.24|309.5|305.4|309.92|305.82|309.19|305.09|29
1638794090000|2021-12-06 12:34:50|309.52|305.42|309.55|305.45|309.82|305.72|309.49|305.39|35
1638794100000|2021-12-06 12:35:00|309.5|305.4|309.22|305.12|309.76|305.66|309.22|305.12|30
1638794110000|2021-12-06 12:35:10|309.24|305.14|309.18|305.08|309.26|305.16|309.12|305.02|20
1638794120000|2021-12-06 12:35:20|309.19|305.09|309.44|305.34|309.47|305.37|309.19|305.09|28
1638794130000|2021-12-06 12:35:30|309.42|305.32|309.13|305.03|309.42|305.32|309.08|304.98|25
1638794140000|2021-12-06 12:35:40|309.08|304.98|309.28|305.18|309.54|305.44|309.08|304.98|27
1638794150000|2021-12-06 12:35:50|309.29|305.19|309.6|305.5|309.76|305.66|309.2|305.1|35
1638794160000|2021-12-06 12:36:00|309.64|305.54|309.72|305.62|309.78|305.68|309.51|305.41|27
1638794170000|2021-12-06 12:36:10|309.74|305.64|309.64|305.54|309.9|305.8|309.6|305.5|24
1638794180000|2021-12-06 12:36:20|309.65|305.55|309.45|305.35|309.65|305.55|309.41|305.31|20
1638794190000|2021-12-06 12:36:30|309.43|305.33|309.43|305.33|309.45|305.35|309.26|305.16|24
1638794200000|2021-12-06 12:36:40|309.44|305.34|309.35|305.25|309.47|305.37|309.34|305.24|15
1638794210000|2021-12-06 12:36:50|309.33|305.23|309.35|305.25|309.48|305.38|309.23|305.13|21
1638794220000|2021-12-06 12:37:00|309.37|305.27|309.46|305.36|309.52|305.42|309.24|305.14|31
1638794230000|2021-12-06 12:37:10|309.44|305.34|309.38|305.28|309.6|305.5|309.38|305.28|28
1638794240000|2021-12-06 12:37:20|309.45|305.35|309.22|305.12|309.45|305.35|309.17|305.07|28
1638794250000|2021-12-06 12:37:30|309.17|305.07|309.25|305.15|309.31|305.21|309.09|304.99|16
1638794260000|2021-12-06 12:37:40|309.23|305.13|309.29|305.19|309.5|305.4|309.23|305.13|29
1638794270000|2021-12-06 12:37:50|309.31|305.21|309.33|305.23|309.45|305.35|309.25|305.15|25
1638794280000|2021-12-06 12:38:00|309.31|305.21|313.16|309.06|313.16|309.06|309.31|305.21|30
1638794290000|2021-12-06 12:38:10|313.86|309.76|312.46|308.36|314.16|310.06|311.37|307.27|40
1638794300000|2021-12-06 12:38:20|312.47|308.37|312.38|308.28|312.59|308.49|311.6|307.5|38
1638794310000|2021-12-06 12:38:30|312.4|308.3|312.57|308.47|312.73|308.63|311.85|307.75|34
1638794320000|2021-12-06 12:38:40|312.58|308.48|313.05|308.95|313.13|309.03|312.36|308.26|35
1638794330000|2021-12-06 12:38:50|313.06|308.96|313.11|309.01|313.71|309.61|312.95|308.85|35
1638794340000|2021-12-06 12:39:00|313.09|308.99|312.46|308.36|313.28|309.18|312.4|308.3|37
1638794350000|2021-12-06 12:39:10|312.44|308.34|312.47|308.37|312.54|308.44|312.12|308.02|32
1638794360000|2021-12-06 12:39:20|312.38|308.28|311.43|307.33|312.38|308.28|311.43|307.33|33
1638794370000|2021-12-06 12:39:30|311.42|307.32|311.44|307.34|311.47|307.37|311.28|307.18|26
1638794380000|2021-12-06 12:39:40|311.43|307.33|311.61|307.51|312|307.9|311.42|307.32|31
1638794390000|2021-12-06 12:39:50|311.58|307.48|311.57|307.47|311.61|307.51|311.39|307.29|25
1638794400000|2021-12-06 12:40:00|311.58|307.48|311.71|307.61|312.05|307.95|311.58|307.48|27
1638794410000|2021-12-06 12:40:10|311.54|307.44|310.69|306.59|311.54|307.44|310.69|306.59|35
1638794420000|2021-12-06 12:40:20|310.68|306.58|310.67|306.57|311.17|307.07|310.65|306.55|34
1638794430000|2021-12-06 12:40:30|310.66|306.56|310.06|305.96|310.74|306.64|310.01|305.91|32
1638794440000|2021-12-06 12:40:40|310.04|305.94|310.28|306.18|310.32|306.22|309.91|305.81|36
1638794450000|2021-12-06 12:40:50|310.31|306.21|310.23|306.13|310.42|306.32|310.1|306|31
1638794460000|2021-12-06 12:41:00|310.21|306.11|310.2|306.1|310.33|306.23|310.05|305.95|21
1638794470000|2021-12-06 12:41:10|310.22|306.12|310.15|306.05|310.22|306.12|310.06|305.96|21
1638794480000|2021-12-06 12:41:20|310.14|306.04|310.19|306.09|310.26|306.16|310.05|305.95|26
1638794490000|2021-12-06 12:41:30|310.2|306.1|309.87|305.77|310.2|306.1|309.83|305.73|12
1638794500000|2021-12-06 12:41:40|309.89|305.79|309.38|305.28|309.89|305.79|309.37|305.27|29
1638794510000|2021-12-06 12:41:50|309.37|305.27|309.01|304.91|309.43|305.33|309.01|304.91|31
1638794520000|2021-12-06 12:42:00|308.9|304.8|308.77|304.67|309.02|304.92|308.59|304.49|28
1638794530000|2021-12-06 12:42:10|308.7|304.6|308.78|304.68|309.03|304.93|308.65|304.55|21
1638794540000|2021-12-06 12:42:20|308.87|304.77|308.75|304.65|308.99|304.89|308.51|304.41|26
1638794550000|2021-12-06 12:42:30|308.77|304.67|308.64|304.54|308.77|304.67|308.57|304.47|20
1638794560000|2021-12-06 12:42:40|308.61|304.51|308.42|304.32|308.79|304.69|308.42|304.32|16
1638794570000|2021-12-06 12:42:50|308.52|304.42|308.54|304.44|308.64|304.54|308.49|304.39|12
1638794580000|2021-12-06 12:43:00|308.65|304.55|308.44|304.34|308.65|304.55|308.4|304.3|12
1638794590000|2021-12-06 12:43:10|308.43|304.33|308.58|304.48|308.8|304.7|308.35|304.25|19
1638794600000|2021-12-06 12:43:20|308.52|304.42|308.15|304.05|308.74|304.64|308.15|304.05|28
1638794610000|2021-12-06 12:43:30|308.16|304.06|307.86|303.76|308.2|304.1|307.8|303.7|30
1638794620000|2021-12-06 12:43:40|307.9|303.8|307.86|303.76|308.2|304.1|307.86|303.76|17
1638794630000|2021-12-06 12:43:50|308.04|303.94|307.78|303.68|308.04|303.94|307.77|303.67|11
1638794640000|2021-12-06 12:44:00|307.77|303.67|307.84|303.74|308.02|303.92|307.55|303.45|21
1638794650000|2021-12-06 12:44:10|307.95|303.85|307.77|303.67|308|303.9|307.52|303.42|17
1638794660000|2021-12-06 12:44:20|307.8|303.7|307.65|303.55|307.94|303.84|307.65|303.55|16
1638794670000|2021-12-06 12:44:30|307.67|303.57|307.48|303.38|307.67|303.57|307.45|303.35|9
1638794680000|2021-12-06 12:44:40|307.59|303.49|307.6|303.5|307.73|303.63|307.43|303.33|9
1638794690000|2021-12-06 12:44:50|307.7|303.6|307.45|303.35|307.7|303.6|307.26|303.16|18
1638794700000|2021-12-06 12:45:00|307.4|303.3|307.7|303.6|307.88|303.78|307.3|303.2|21
1638794710000|2021-12-06 12:45:10|307.79|303.69|308.23|304.13|308.45|304.35|307.74|303.64|25
1638794720000|2021-12-06 12:45:20|308.18|304.08|308.12|304.02|308.18|304.08|307.7|303.6|26
1638794730000|2021-12-06 12:45:30|308.17|304.07|308.2|304.1|308.29|304.19|308.13|304.03|20
1638794740000|2021-12-06 12:45:40|308.19|304.09|308.26|304.16|308.32|304.22|308.12|304.02|24
1638794750000|2021-12-06 12:45:50|308.29|304.19|308.32|304.22|308.36|304.26|308.26|304.16|12
1638794760000|2021-12-06 12:46:00|308.37|304.27|308.56|304.46|308.78|304.68|308.37|304.27|21
1638794770000|2021-12-06 12:46:10|308.54|304.44|308.38|304.28|308.57|304.47|308.38|304.28|20
1638794780000|2021-12-06 12:46:20|308.4|304.3|308.78|304.68|308.85|304.75|308.09|303.99|23
1638794790000|2021-12-06 12:46:30|308.77|304.67|308.75|304.65|308.8|304.7|308.67|304.57|14
1638794800000|2021-12-06 12:46:40|308.73|304.63|308.8|304.7|308.92|304.82|308.7|304.6|19
1638794810000|2021-12-06 12:46:50|308.86|304.76|308.58|304.48|308.86|304.76|308.58|304.48|14
1638794820000|2021-12-06 12:47:00|308.52|304.42|308.6|304.5|308.76|304.66|308.5|304.4|15
1638794830000|2021-12-06 12:47:10|308.7|304.6|309.34|305.24|309.4|305.3|308.7|304.6|17
1638794840000|2021-12-06 12:47:20|309.41|305.31|308.83|304.73|309.45|305.35|308.83|304.73|17
1638794850000|2021-12-06 12:47:30|308.85|304.75|308.92|304.82|309.4|305.3|308.82|304.72|33
1638794860000|2021-12-06 12:47:40|308.8|304.7|308.57|304.47|308.84|304.74|308.55|304.45|16
1638794870000|2021-12-06 12:47:50|308.58|304.48|308.39|304.29|308.58|304.48|308.37|304.27|23
1638794880000|2021-12-06 12:48:00|308.4|304.3|308.34|304.24|308.6|304.5|308.34|304.24|22
1638794890000|2021-12-06 12:48:10|308.41|304.31|308.34|304.24|308.5|304.4|308.33|304.23|15
1638794900000|2021-12-06 12:48:20|308.5|304.4|308.2|304.1|308.5|304.4|308.13|304.03|20
1638794910000|2021-12-06 12:48:30|308.13|304.03|307.94|303.84|308.2|304.1|307.91|303.81|18
1638794920000|2021-12-06 12:48:40|307.92|303.82|307.45|303.35|307.92|303.82|307.45|303.35|30
1638794930000|2021-12-06 12:48:50|307.46|303.36|307.58|303.48|307.74|303.64|307.26|303.16|35
1638794940000|2021-12-06 12:49:00|307.65|303.55|308.03|303.93|308.05|303.95|307.57|303.47|29
1638794950000|2021-12-06 12:49:10|307.98|303.88|307.21|303.11|308.14|304.04|307.15|303.05|31
1638794960000|2021-12-06 12:49:20|307.27|303.17|307.1|303|307.51|303.41|307.07|302.97|32
1638794970000|2021-12-06 12:49:30|307.09|302.99|306.91|302.81|307.29|303.19|306.91|302.81|28
1638794980000|2021-12-06 12:49:40|306.84|302.74|307.02|302.92|307.11|303.01|306.8|302.7|24
1638794990000|2021-12-06 12:49:50|307.09|302.99|307.15|303.05|307.19|303.09|306.74|302.64|24
1638795000000|2021-12-06 12:50:00|307.06|302.96|307.24|303.14|307.33|303.23|307.06|302.96|29
1638795010000|2021-12-06 12:50:10|307.26|303.16|307.2|303.1|307.33|303.23|307.13|303.03|26
1638795020000|2021-12-06 12:50:20|307.18|303.08|307.07|302.97|307.35|303.25|307.04|302.94|29
1638795030000|2021-12-06 12:50:30|307.08|302.98|307.3|303.2|307.36|303.26|307|302.9|20
1638795040000|2021-12-06 12:50:40|307.28|303.18|307.36|303.26|307.49|303.39|307.25|303.15|25
1638795050000|2021-12-06 12:50:50|307.34|303.24|307.5|303.4|307.51|303.41|307.31|303.21|20
1638795060000|2021-12-06 12:51:00|307.54|303.44|307.71|303.61|307.74|303.64|307.47|303.37|25
1638795070000|2021-12-06 12:51:10|307.82|303.72|308.3|304.2|308.3|304.2|307.66|303.56|30
1638795080000|2021-12-06 12:51:20|308.32|304.22|308.3|304.2|308.59|304.49|308.2|304.1|27
1638795090000|2021-12-06 12:51:30|308.31|304.21|308.17|304.07|308.31|304.21|308.17|304.07|17
1638795100000|2021-12-06 12:51:40|308.18|304.08|308.17|304.07|308.2|304.1|308.02|303.92|16
1638795110000|2021-12-06 12:51:50|308.16|304.06|307.85|303.75|308.18|304.08|307.8|303.7|26
1638795120000|2021-12-06 12:52:00|307.84|303.74|307.31|303.21|307.84|303.74|307.1|303|33
1638795130000|2021-12-06 12:52:10|307.3|303.2|306.51|302.41|307.3|303.2|306.37|302.27|32
1638795140000|2021-12-06 12:52:20|306.48|302.38|306.42|302.32|306.51|302.41|306.22|302.12|30
1638795150000|2021-12-06 12:52:30|306.4|302.3|306.53|302.43|306.69|302.59|306.39|302.29|25
1638795160000|2021-12-06 12:52:40|306.51|302.41|306.48|302.38|306.57|302.47|306.26|302.16|28
1638795170000|2021-12-06 12:52:50|306.39|302.29|306.24|302.14|306.41|302.31|306.13|302.03|34
1638795180000|2021-12-06 12:53:00|306.22|302.12|306.01|301.91|306.26|302.16|305.95|301.85|26
1638795190000|2021-12-06 12:53:10|305.9|301.8|306.19|302.09|306.36|302.26|305.87|301.77|35
1638795200000|2021-12-06 12:53:20|306.18|302.08|306.27|302.17|306.36|302.26|306.18|302.08|18
1638795210000|2021-12-06 12:53:30|306.25|302.15|306.21|302.11|306.36|302.26|306.18|302.08|24
1638795220000|2021-12-06 12:53:40|306.24|302.14|306.54|302.44|306.65|302.55|306.24|302.14|26
1638795230000|2021-12-06 12:53:50|306.53|302.43|306.37|302.27|306.6|302.5|306.37|302.27|16
1638795240000|2021-12-06 12:54:00|306.35|302.25|306.24|302.14|306.47|302.37|306.24|302.14|18
1638795250000|2021-12-06 12:54:10|306.23|302.13|306.2|302.1|306.3|302.2|305.89|301.79|21
1638795260000|2021-12-06 12:54:20|306.17|302.07|305.87|301.77|306.2|302.1|305.7|301.6|27
1638795270000|2021-12-06 12:54:30|305.8|301.7|306.44|302.34|306.44|302.34|305.8|301.7|27
1638795280000|2021-12-06 12:54:40|306.28|302.18|306.56|302.46|306.76|302.66|306.27|302.17|29
1638795290000|2021-12-06 12:54:50|306.53|302.43|306.4|302.3|306.57|302.47|306.19|302.09|28
1638795300000|2021-12-06 12:55:00|306.35|302.25|306.49|302.39|306.55|302.45|306.34|302.24|18
1638795310000|2021-12-06 12:55:10|306.48|302.38|306.42|302.32|306.48|302.38|306.33|302.23|25
1638795320000|2021-12-06 12:55:20|306.43|302.33|306.55|302.45|306.55|302.45|306.25|302.15|18
1638795330000|2021-12-06 12:55:30|306.59|302.49|307.12|303.02|307.34|303.24|306.53|302.43|32
1638795340000|2021-12-06 12:55:40|307.24|303.14|307.2|303.1|307.32|303.22|306.89|302.79|27
1638795350000|2021-12-06 12:55:50|307.17|303.07|306.69|302.59|307.18|303.08|306.69|302.59|26
1638795360000|2021-12-06 12:56:00|306.66|302.56|306.92|302.82|306.97|302.87|306.66|302.56|23
1638795370000|2021-12-06 12:56:10|307.03|302.93|306.97|302.87|307.05|302.95|306.8|302.7|25
1638795380000|2021-12-06 12:56:20|306.99|302.89|306.94|302.84|307|302.9|306.8|302.7|8
1638795390000|2021-12-06 12:56:30|306.81|302.71|306.7|302.6|306.81|302.71|306.66|302.56|24
1638795400000|2021-12-06 12:56:40|306.68|302.58|306.88|302.78|306.88|302.78|306.68|302.58|15
1638795410000|2021-12-06 12:56:50|306.89|302.79|306.89|302.79|307|302.9|306.8|302.7|19
1638795420000|2021-12-06 12:57:00|306.8|302.7|306.66|302.56|306.96|302.86|306.65|302.55|21
1638795430000|2021-12-06 12:57:10|306.65|302.55|306.26|302.16|306.68|302.58|306.24|302.14|31
1638795440000|2021-12-06 12:57:20|306.25|302.15|306.19|302.09|306.33|302.23|306.14|302.04|11
1638795450000|2021-12-06 12:57:30|306.21|302.11|306.69|302.59|306.69|302.59|306.21|302.11|16
1638795460000|2021-12-06 12:57:40|306.7|302.6|306.5|302.4|306.7|302.6|306.48|302.38|13
1638795470000|2021-12-06 12:57:50|306.56|302.46|306.56|302.46|306.62|302.52|306.41|302.31|22
1638795480000|2021-12-06 12:58:00|306.53|302.43|306.57|302.47|306.66|302.56|306.49|302.39|16
1638795490000|2021-12-06 12:58:10|306.59|302.49|306.62|302.52|306.69|302.59|306.56|302.46|9
1638795500000|2021-12-06 12:58:20|306.69|302.59|306.52|302.42|306.7|302.6|306.51|302.41|7
1638795510000|2021-12-06 12:58:30|306.53|302.43|306.12|302.02|306.53|302.43|306.07|301.97|25
1638795520000|2021-12-06 12:58:40|306.13|302.03|306.03|301.93|306.17|302.07|305.87|301.77|32
1638795530000|2021-12-06 12:58:50|306.01|301.91|305.98|301.88|306.01|301.91|305.8|301.7|22
1638795540000|2021-12-06 12:59:00|305.99|301.89|305.54|301.44|305.99|301.89|305.54|301.44|25
1638795550000|2021-12-06 12:59:10|305.61|301.51|305.64|301.54|305.79|301.69|305.58|301.48|22
1638795560000|2021-12-06 12:59:20|305.62|301.52|305.5|301.4|305.62|301.52|305.4|301.3|28
1638795570000|2021-12-06 12:59:30|305.46|301.36|305.5|301.4|305.7|301.6|305.46|301.36|22
1638795580000|2021-12-06 12:59:40|305.48|301.38|306.44|302.34|306.44|302.34|305.48|301.38|30
1638795590000|2021-12-06 12:59:50|306.43|302.33|305.99|301.89|306.43|302.33|305.86|301.76|28
1638795600000|2021-12-06 13:00:00|306.21|302.11|306.3|302.2|306.51|302.41|306.21|302.11|28
1638795610000|2021-12-06 13:00:10|306.32|302.22|306.25|302.15|306.42|302.32|306.24|302.14|16
1638795620000|2021-12-06 13:00:20|306.27|302.17|306.38|302.28|306.38|302.28|306.19|302.09|18
1638795630000|2021-12-06 13:00:30|306.39|302.29|306.5|302.4|306.56|302.46|306.32|302.22|19
1638795640000|2021-12-06 13:00:40|306.71|302.61|306.45|302.35|306.72|302.62|306.41|302.31|23
1638795650000|2021-12-06 13:00:50|306.55|302.45|306.4|302.3|306.6|302.5|306.33|302.23|13
1638795660000|2021-12-06 13:01:00|306.43|302.33|306.7|302.6|306.7|302.6|306.37|302.27|22
1638795670000|2021-12-06 13:01:10|306.81|302.71|306.99|302.89|307.02|302.92|306.7|302.6|28
1638795680000|2021-12-06 13:01:20|306.98|302.88|306.79|302.69|306.98|302.88|306.79|302.69|11
1638795690000|2021-12-06 13:01:30|306.78|302.68|306.26|302.16|306.79|302.69|306.26|302.16|24
1638795700000|2021-12-06 13:01:40|306.25|302.15|305.97|301.87|306.25|302.15|305.91|301.81|25
1638795710000|2021-12-06 13:01:50|306.04|301.94|305.78|301.68|306.17|302.07|305.78|301.68|29
1638795720000|2021-12-06 13:02:00|306|301.9|305.85|301.75|306.07|301.97|305.83|301.73|22
1638795730000|2021-12-06 13:02:10|305.84|301.74|306.04|301.94|306.1|302|305.84|301.74|19
1638795740000|2021-12-06 13:02:20|306.03|301.93|306.39|302.29|306.47|302.37|306|301.9|26
1638795750000|2021-12-06 13:02:30|306.42|302.32|306.74|302.64|306.76|302.66|306.37|302.27|28
1638795760000|2021-12-06 13:02:40|306.77|302.67|307.37|303.27|307.37|303.27|306.59|302.49|28
1638795770000|2021-12-06 13:02:50|307.38|303.28|307.56|303.46|307.76|303.66|307.36|303.26|30
1638795780000|2021-12-06 13:03:00|307.5|303.4|307.92|303.82|307.92|303.82|307.5|303.4|24
1638795790000|2021-12-06 13:03:10|307.99|303.89|307.9|303.8|308.12|304.02|307.89|303.79|22
1638795800000|2021-12-06 13:03:20|307.89|303.79|307.51|303.41|307.9|303.8|307.39|303.29|33
1638795810000|2021-12-06 13:03:30|307.46|303.36|307.49|303.39|307.64|303.54|307.46|303.36|22
1638795820000|2021-12-06 13:03:40|307.47|303.37|307.8|303.7|307.86|303.76|307.41|303.31|23
1638795830000|2021-12-06 13:03:50|307.85|303.75|307.96|303.86|307.96|303.86|307.79|303.69|10
1638795840000|2021-12-06 13:04:00|307.93|303.83|307.79|303.69|307.93|303.83|307.64|303.54|14
1638795850000|2021-12-06 13:04:10|307.88|303.78|308.36|304.26|308.37|304.27|307.85|303.75|26
1638795860000|2021-12-06 13:04:20|308.39|304.29|308.08|303.98|308.42|304.32|308.04|303.94|29
1638795870000|2021-12-06 13:04:30|308.09|303.99|307.73|303.63|308.1|304|307.55|303.45|33
1638795880000|2021-12-06 13:04:40|307.8|303.7|308.04|303.94|308.07|303.97|307.72|303.62|21
1638795890000|2021-12-06 13:04:50|308.08|303.98|307.92|303.82|308.2|304.1|307.9|303.8|32
1638795900000|2021-12-06 13:05:00|307.91|303.81|308.08|303.98|308.08|303.98|307.8|303.7|27
1638795910000|2021-12-06 13:05:10|308.07|303.97|308.44|304.34|308.45|304.35|308|303.9|22
1638795920000|2021-12-06 13:05:20|308.45|304.35|308.9|304.8|308.93|304.83|308.31|304.21|29
1638795930000|2021-12-06 13:05:30|308.88|304.78|308.65|304.55|308.88|304.78|308.54|304.44|27
1638795940000|2021-12-06 13:05:40|308.71|304.61|309.44|305.34|309.44|305.34|308.66|304.56|26
1638795950000|2021-12-06 13:05:50|309.47|305.37|310.37|306.27|310.39|306.29|309.42|305.32|27
1638795960000|2021-12-06 13:06:00|310.76|306.66|309.99|305.89|310.79|306.69|309.75|305.65|32
1638795970000|2021-12-06 13:06:10|309.98|305.88|309.73|305.63|310.12|306.02|309.62|305.52|35
1638795980000|2021-12-06 13:06:20|309.8|305.7|310.21|306.11|310.23|306.13|309.78|305.68|30
1638795990000|2021-12-06 13:06:30|310.3|306.2|310.2|306.1|310.45|306.35|310.1|306|28
1638796000000|2021-12-06 13:06:40|310.24|306.14|310|305.9|310.24|306.14|309.88|305.78|30
1638796010000|2021-12-06 13:06:50|309.97|305.87|310.42|306.32|310.55|306.45|309.94|305.84|31
1638796020000|2021-12-06 13:07:00|310.43|306.33|310.55|306.45|310.6|306.5|310.43|306.33|14
1638796030000|2021-12-06 13:07:10|310.53|306.43|310.48|306.38|310.67|306.57|310.24|306.14|26
1638796040000|2021-12-06 13:07:20|310.42|306.32|310.66|306.56|310.67|306.57|310.36|306.26|21
1638796050000|2021-12-06 13:07:30|310.63|306.53|310.76|306.66|310.88|306.78|310.63|306.53|32
1638796060000|2021-12-06 13:07:40|310.82|306.72|310.69|306.59|311.01|306.91|310.56|306.46|35
1638796070000|2021-12-06 13:07:50|310.74|306.64|310.56|306.46|310.85|306.75|310.49|306.39|32
1638796080000|2021-12-06 13:08:00|310.57|306.47|311.37|307.27|311.38|307.28|310.56|306.46|36
1638796090000|2021-12-06 13:08:10|311.43|307.33|311.87|307.77|311.87|307.77|311.39|307.29|31
1638796100000|2021-12-06 13:08:20|311.88|307.78|313.06|308.96|313.07|308.97|311.88|307.78|33
1638796110000|2021-12-06 13:08:30|312.91|308.81|312.6|308.5|313.48|309.38|312.6|308.5|30
1638796120000|2021-12-06 13:08:40|312.74|308.64|312.48|308.38|312.8|308.7|312.2|308.1|26
1638796130000|2021-12-06 13:08:50|312.4|308.3|312.54|308.44|312.66|308.56|312.36|308.26|31
1638796140000|2021-12-06 13:09:00|312.58|308.48|312.08|307.98|312.6|308.5|312.08|307.98|30
1638796150000|2021-12-06 13:09:10|312.06|307.96|311.65|307.55|312.06|307.96|311.65|307.55|29
1638796160000|2021-12-06 13:09:20|311.66|307.56|310.8|306.7|311.66|307.56|310.8|306.7|31
1638796170000|2021-12-06 13:09:30|310.62|306.52|310.87|306.77|311.13|307.03|310.46|306.36|28
1638796180000|2021-12-06 13:09:40|310.88|306.78|311.1|307|311.1|307|310.5|306.4|18
1638796190000|2021-12-06 13:09:50|311.08|306.98|310.9|306.8|311.1|307|310.83|306.73|23
1638796200000|2021-12-06 13:10:00|310.88|306.78|311.43|307.33|311.48|307.38|310.88|306.78|22
1638796210000|2021-12-06 13:10:10|311.39|307.29|311.44|307.34|311.48|307.38|311.22|307.12|26
1638796220000|2021-12-06 13:10:20|311.45|307.35|311.71|307.61|311.71|307.61|311.26|307.16|17
1638796230000|2021-12-06 13:10:30|311.69|307.59|311.88|307.78|311.96|307.86|311.69|307.59|16
1638796240000|2021-12-06 13:10:40|311.89|307.79|311.55|307.45|311.89|307.79|311.54|307.44|27
1638796250000|2021-12-06 13:10:50|311.57|307.47|311.78|307.68|311.9|307.8|311.55|307.45|27
1638796260000|2021-12-06 13:11:00|311.76|307.66|311.72|307.62|311.78|307.68|311.5|307.4|33
1638796270000|2021-12-06 13:11:10|311.59|307.49|311.65|307.55|312|307.9|311.56|307.46|24
1638796280000|2021-12-06 13:11:20|311.78|307.68|311.47|307.37|311.9|307.8|311.45|307.35|22
1638796290000|2021-12-06 13:11:30|311.53|307.43|311.43|307.33|311.53|307.43|311.38|307.28|19
1638796300000|2021-12-06 13:11:40|311.44|307.34|311.38|307.28|311.55|307.45|311.35|307.25|16
1638796310000|2021-12-06 13:11:50|311.52|307.42|311.47|307.37|311.52|307.42|311.23|307.13|16
1638796320000|2021-12-06 13:12:00|311.46|307.36|311.1|307|311.46|307.36|311.1|307|28
1638796330000|2021-12-06 13:12:10|311.14|307.04|310.98|306.88|311.22|307.12|310.95|306.85|27
1638796340000|2021-12-06 13:12:20|310.97|306.87|311.1|307|311.13|307.03|310.81|306.71|31
1638796350000|2021-12-06 13:12:30|311.08|306.98|310.99|306.89|311.13|307.03|310.8|306.7|23
1638796360000|2021-12-06 13:12:40|310.77|306.67|310.86|306.76|311.06|306.96|310.72|306.62|22
1638796370000|2021-12-06 13:12:50|310.93|306.83|311.28|307.18|311.34|307.24|310.92|306.82|33
1638796380000|2021-12-06 13:13:00|311.26|307.16|311.58|307.48|311.58|307.48|311.26|307.16|20
1638796390000|2021-12-06 13:13:10|311.54|307.44|311.52|307.42|311.7|307.6|311.52|307.42|20
1638796400000|2021-12-06 13:13:20|311.46|307.36|311.25|307.15|311.52|307.42|311.25|307.15|28
1638796410000|2021-12-06 13:13:30|311.24|307.14|310.82|306.72|311.24|307.14|310.74|306.64|27
1638796420000|2021-12-06 13:13:40|310.81|306.71|310.66|306.56|311.06|306.96|310.66|306.56|27
1638796430000|2021-12-06 13:13:50|310.65|306.55|310.78|306.68|310.86|306.76|310.6|306.5|34
1638796440000|2021-12-06 13:14:00|310.8|306.7|310.84|306.74|310.87|306.77|310.56|306.46|26
1638796450000|2021-12-06 13:14:10|310.95|306.85|310.59|306.49|310.95|306.85|310.58|306.48|22
1638796460000|2021-12-06 13:14:20|310.6|306.5|310.43|306.33|310.6|306.5|310.43|306.33|29
1638796470000|2021-12-06 13:14:30|310.45|306.35|310.17|306.07|310.55|306.45|310.15|306.05|30
1638796480000|2021-12-06 13:14:40|310.24|306.14|310.18|306.08|310.37|306.27|309.99|305.89|34
1638796490000|2021-12-06 13:14:50|310.21|306.11|309.9|305.8|310.34|306.24|309.9|305.8|24
1638796500000|2021-12-06 13:15:00|309.91|305.81|309.66|305.56|309.92|305.82|309.57|305.47|20
1638796510000|2021-12-06 13:15:10|309.8|305.7|309.28|305.18|309.8|305.7|309.22|305.12|28
1638796520000|2021-12-06 13:15:20|309.29|305.19|309.49|305.39|309.49|305.39|309.28|305.18|23
1638796530000|2021-12-06 13:15:30|309.5|305.4|309.68|305.58|309.75|305.65|309.39|305.29|22
1638796540000|2021-12-06 13:15:40|309.66|305.56|309.99|305.89|310.09|305.99|309.53|305.43|33
1638796550000|2021-12-06 13:15:50|310|305.9|309.9|305.8|310.17|306.07|309.9|305.8|30
1638796560000|2021-12-06 13:16:00|309.99|305.89|309.86|305.76|310.19|306.09|309.77|305.67|25
1638796570000|2021-12-06 13:16:10|309.85|305.75|309.81|305.71|309.97|305.87|309.78|305.68|20
1638796580000|2021-12-06 13:16:20|309.8|305.7|310.06|305.96|310.12|306.02|309.79|305.69|17
1638796590000|2021-12-06 13:16:30|310.08|305.98|309.89|305.79|310.1|306|309.83|305.73|25
1638796600000|2021-12-06 13:16:40|309.79|305.69|309.68|305.58|309.79|305.69|309.59|305.49|24
1638796610000|2021-12-06 13:16:50|309.75|305.65|309.85|305.75|309.88|305.78|309.66|305.56|18
1638796620000|2021-12-06 13:17:00|309.83|305.73|309.42|305.32|309.85|305.75|309.41|305.31|24
1638796630000|2021-12-06 13:17:10|309.41|305.31|309.34|305.24|309.46|305.36|309.28|305.18|25
1638796640000|2021-12-06 13:17:20|309.38|305.28|309.69|305.59|309.72|305.62|309.38|305.28|32
1638796650000|2021-12-06 13:17:30|309.65|305.55|309.45|305.35|309.65|305.55|309.35|305.25|21
1638796660000|2021-12-06 13:17:40|309.47|305.37|309.51|305.41|309.71|305.61|309.38|305.28|17
1638796670000|2021-12-06 13:17:50|309.52|305.42|309.29|305.19|309.55|305.45|309.28|305.18|28
1638796680000|2021-12-06 13:18:00|309.43|305.33|309.29|305.19|309.43|305.33|309.05|304.95|32
1638796690000|2021-12-06 13:18:10|309.1|305|309.24|305.14|309.38|305.28|309.1|305|20
1638796700000|2021-12-06 13:18:20|309.29|305.19|309.27|305.17|309.32|305.22|309.18|305.08|17
1638796710000|2021-12-06 13:18:30|309.24|305.14|308.92|304.82|309.27|305.17|308.92|304.82|21
1638796720000|2021-12-06 13:18:40|308.91|304.81|308.65|304.55|308.91|304.81|308.57|304.47|26
1638796730000|2021-12-06 13:18:50|308.63|304.53|308.33|304.23|308.66|304.56|308.33|304.23|17
1638796740000|2021-12-06 13:19:00|308.43|304.33|308.56|304.46|308.63|304.53|308.38|304.28|14
1638796750000|2021-12-06 13:19:10|308.4|304.3|308.18|304.08|308.43|304.33|308.16|304.06|22
1638796760000|2021-12-06 13:19:20|308.23|304.13|308.17|304.07|308.23|304.13|308.14|304.04|16
1638796770000|2021-12-06 13:19:30|308.22|304.12|308.35|304.25|308.75|304.65|308.17|304.07|18
1638796780000|2021-12-06 13:19:40|308.47|304.37|308.41|304.31|308.56|304.46|308.41|304.31|18
1638796790000|2021-12-06 13:19:50|308.56|304.46|308.22|304.12|308.56|304.46|308.21|304.11|15
1638796800000|2021-12-06 13:20:00|308.26|304.16|308.13|304.03|308.4|304.3|308.13|304.03|19
1638796810000|2021-12-06 13:20:10|308.11|304.01|307.92|303.82|308.18|304.08|307.8|303.7|24
1638796820000|2021-12-06 13:20:20|308.08|303.98|307.96|303.86|308.14|304.04|307.9|303.8|22
1638796830000|2021-12-06 13:20:30|307.97|303.87|308.2|304.1|308.34|304.24|307.9|303.8|20
1638796840000|2021-12-06 13:20:40|308.23|304.13|308.14|304.04|308.29|304.19|308.01|303.91|23
1638796850000|2021-12-06 13:20:50|308.1|304|307.97|303.87|308.1|304|307.97|303.87|12
1638796860000|2021-12-06 13:21:00|308.05|303.95|308.19|304.09|308.32|304.22|307.97|303.87|25
1638796870000|2021-12-06 13:21:10|308.17|304.07|308.25|304.15|308.39|304.29|308.17|304.07|15
1638796880000|2021-12-06 13:21:20|308.23|304.13|308.18|304.08|308.28|304.18|308.03|303.93|28
1638796890000|2021-12-06 13:21:30|308.14|304.04|308.16|304.06|308.17|304.07|308.1|304|10
1638796900000|2021-12-06 13:21:40|308.13|304.03|308.28|304.18|308.53|304.43|308.06|303.96|17
1638796910000|2021-12-06 13:21:50|308.25|304.15|308.2|304.1|308.28|304.18|308.2|304.1|6
1638796920000|2021-12-06 13:22:00|308.25|304.15|308.22|304.12|308.33|304.23|308.19|304.09|17
1638796930000|2021-12-06 13:22:10|308.2|304.1|308.3|304.2|308.41|304.31|308.2|304.1|14
1638796940000|2021-12-06 13:22:20|308.4|304.3|308.19|304.09|308.43|304.33|308.19|304.09|23
1638796950000|2021-12-06 13:22:30|308.25|304.15|308.15|304.05|308.28|304.18|307.96|303.86|26
1638796960000|2021-12-06 13:22:40|308.17|304.07|308.29|304.19|308.29|304.19|308.14|304.04|12
1638796970000|2021-12-06 13:22:50|308.2|304.1|308.31|304.21|308.33|304.23|308.13|304.03|21
1638796980000|2021-12-06 13:23:00|308.29|304.19|308.3|304.2|308.37|304.27|308.29|304.19|16
1638796990000|2021-12-06 13:23:10|308.32|304.22|308.27|304.17|308.42|304.32|308.22|304.12|20
1638797000000|2021-12-06 13:23:20|308.29|304.19|308.17|304.07|308.35|304.25|308.16|304.06|15
1638797010000|2021-12-06 13:23:30|308.14|304.04|308.19|304.09|308.24|304.14|308.12|304.02|20
1638797020000|2021-12-06 13:23:40|308.14|304.04|308.06|303.96|308.36|304.26|308.05|303.95|21
1638797030000|2021-12-06 13:23:50|308.07|303.97|307.7|303.6|308.14|304.04|307.7|303.6|20
1638797040000|2021-12-06 13:24:00|307.71|303.61|307.57|303.47|307.82|303.72|307.55|303.45|33
1638797050000|2021-12-06 13:24:10|307.7|303.6|307.47|303.37|307.7|303.6|307.44|303.34|23
1638797060000|2021-12-06 13:24:20|307.44|303.34|307.3|303.2|307.51|303.41|307.23|303.13|27
1638797070000|2021-12-06 13:24:30|307.27|303.17|307.6|303.5|307.61|303.51|307.13|303.03|27
1638797080000|2021-12-06 13:24:40|307.52|303.42|307.43|303.33|307.56|303.46|307.26|303.16|23
1638797090000|2021-12-06 13:24:50|307.44|303.34|307.45|303.35|307.45|303.35|307.24|303.14|14
1638797100000|2021-12-06 13:25:00|307.49|303.39|307.47|303.37|307.49|303.39|307.31|303.21|21
1638797110000|2021-12-06 13:25:10|307.46|303.36|307.32|303.22|307.49|303.39|307.3|303.2|16
1638797120000|2021-12-06 13:25:20|307.33|303.23|307.33|303.23|307.42|303.32|307.24|303.14|25
1638797130000|2021-12-06 13:25:30|307.27|303.17|307.31|303.21|307.36|303.26|307.13|303.03|27
1638797140000|2021-12-06 13:25:40|307.3|303.2|307.29|303.19|307.34|303.24|307.19|303.09|16
1638797150000|2021-12-06 13:25:50|307.3|303.2|307.35|303.25|307.36|303.26|307.25|303.15|13
1638797160000|2021-12-06 13:26:00|307.31|303.21|307.19|303.09|307.39|303.29|307.19|303.09|23
1638797170000|2021-12-06 13:26:10|307.17|303.07|306.94|302.84|307.29|303.19|306.93|302.83|16
1638797180000|2021-12-06 13:26:20|306.93|302.83|307.03|302.93|307.09|302.99|306.92|302.82|14
1638797190000|2021-12-06 13:26:30|306.96|302.86|307.21|303.11|307.29|303.19|306.96|302.86|28
1638797200000|2021-12-06 13:26:40|307.18|303.08|307.12|303.02|307.22|303.12|306.9|302.8|22
1638797210000|2021-12-06 13:26:50|307.11|303.01|306.89|302.79|307.11|303.01|306.89|302.79|17
1638797220000|2021-12-06 13:27:00|306.88|302.78|306.85|302.75|306.89|302.79|306.73|302.63|25
1638797230000|2021-12-06 13:27:10|306.87|302.77|306.85|302.75|306.89|302.79|306.71|302.61|25
1638797240000|2021-12-06 13:27:20|306.89|302.79|307.25|303.15|307.25|303.15|306.89|302.79|30
1638797250000|2021-12-06 13:27:30|307.24|303.14|307.23|303.13|307.42|303.32|307.21|303.11|19
1638797260000|2021-12-06 13:27:40|307.24|303.14|307.37|303.27|307.43|303.33|307.2|303.1|16
1638797270000|2021-12-06 13:27:50|307.39|303.29|307.55|303.45|307.72|303.62|307.39|303.29|26
1638797280000|2021-12-06 13:28:00|307.62|303.52|307.76|303.66|307.82|303.72|307.6|303.5|24
1638797290000|2021-12-06 13:28:10|307.9|303.8|308.05|303.95|308.08|303.98|307.8|303.7|25
1638797300000|2021-12-06 13:28:20|308.06|303.96|307.92|303.82|308.06|303.96|307.91|303.81|25
1638797310000|2021-12-06 13:28:30|307.9|303.8|308.03|303.93|308.03|303.93|307.88|303.78|16
1638797320000|2021-12-06 13:28:40|308.02|303.92|307.49|303.39|308.06|303.96|307.49|303.39|24
1638797330000|2021-12-06 13:28:50|307.55|303.45|307.67|303.57|307.82|303.72|307.55|303.45|24
1638797340000|2021-12-06 13:29:00|307.6|303.5|307.86|303.76|307.86|303.76|307.6|303.5|27
1638797350000|2021-12-06 13:29:10|307.84|303.74|308.02|303.92|308.08|303.98|307.82|303.72|25
1638797360000|2021-12-06 13:29:20|308|303.9|307.64|303.54|308|303.9|307.64|303.54|13
1638797370000|2021-12-06 13:29:30|307.72|303.62|307.72|303.62|307.8|303.7|307.66|303.56|11
1638797380000|2021-12-06 13:29:40|307.7|303.6|307.6|303.5|307.79|303.69|307.6|303.5|17
1638797390000|2021-12-06 13:29:50|307.61|303.51|307.8|303.7|307.8|303.7|307.52|303.42|20
1638797400000|2021-12-06 13:30:00|307.71|303.61|307.12|303.02|307.72|303.62|307.12|303.02|25
1638797410000|2021-12-06 13:30:10|307.1|303|307.02|302.92|307.28|303.18|307|302.9|17
1638797420000|2021-12-06 13:30:20|307.2|303.1|306.94|302.84|307.2|303.1|306.94|302.84|15
1638797430000|2021-12-06 13:30:30|306.93|302.83|307.04|302.94|307.05|302.95|306.79|302.69|20
1638797440000|2021-12-06 13:30:40|306.97|302.87|307.02|302.92|307.15|303.05|306.95|302.85|22
1638797450000|2021-12-06 13:30:50|307.03|302.93|307.06|302.96|307.07|302.97|306.91|302.81|13
1638797460000|2021-12-06 13:31:00|307.07|302.97|306.83|302.73|307.1|303|306.83|302.73|17
1638797470000|2021-12-06 13:31:10|306.81|302.71|306.61|302.51|306.94|302.84|306.56|302.46|27
1638797480000|2021-12-06 13:31:20|306.7|302.6|306.93|302.83|306.93|302.83|306.58|302.48|26
1638797490000|2021-12-06 13:31:30|306.97|302.87|306.78|302.68|306.97|302.87|306.73|302.63|19
1638797500000|2021-12-06 13:31:40|306.8|302.7|306.71|302.61|306.88|302.78|306.63|302.53|27
1638797510000|2021-12-06 13:31:50|306.59|302.49|306.66|302.56|306.79|302.69|306.59|302.49|18
1638797520000|2021-12-06 13:32:00|306.7|302.6|306.54|302.44|306.77|302.67|306.49|302.39|22
1638797530000|2021-12-06 13:32:10|306.51|302.41|306.59|302.49|306.76|302.66|306.51|302.41|21
1638797540000|2021-12-06 13:32:20|306.58|302.48|306.5|302.4|306.67|302.57|306.49|302.39|21
1638797550000|2021-12-06 13:32:30|306.52|302.42|306.45|302.35|306.65|302.55|306.45|302.35|30
1638797560000|2021-12-06 13:32:40|306.5|302.4|306.23|302.13|306.64|302.54|306.23|302.13|25
1638797570000|2021-12-06 13:32:50|306.22|302.12|305.93|301.83|306.22|302.12|305.87|301.77|29
1638797580000|2021-12-06 13:33:00|305.9|301.8|305.96|301.86|306.06|301.96|305.89|301.79|18
1638797590000|2021-12-06 13:33:10|305.98|301.88|306.36|302.26|306.36|302.26|305.91|301.81|21
1638797600000|2021-12-06 13:33:20|306.3|302.2|306.13|302.03|306.4|302.3|306.13|302.03|28
1638797610000|2021-12-06 13:33:30|306.11|302.01|306.29|302.19|306.29|302.19|306.08|301.98|14
1638797620000|2021-12-06 13:33:40|306.27|302.17|306.25|302.15|306.34|302.24|306.07|301.97|20
1638797630000|2021-12-06 13:33:50|306.24|302.14|306.26|302.16|306.41|302.31|306.24|302.14|10
1638797640000|2021-12-06 13:34:00|306.25|302.15|306.6|302.5|306.63|302.53|306.25|302.15|24
1638797650000|2021-12-06 13:34:10|306.48|302.38|306.18|302.08|306.48|302.38|306.16|302.06|25
1638797660000|2021-12-06 13:34:20|306.17|302.07|306.55|302.45|306.55|302.45|306.15|302.05|23
1638797670000|2021-12-06 13:34:30|306.6|302.5|306.53|302.43|306.62|302.52|306.3|302.2|27
1638797680000|2021-12-06 13:34:40|306.54|302.44|306.58|302.48|306.58|302.48|306.34|302.24|21
1638797690000|2021-12-06 13:34:50|306.56|302.46|306.41|302.31|306.56|302.46|306.38|302.28|10
1638797700000|2021-12-06 13:35:00|306.37|302.27|306.52|302.42|306.65|302.55|306.37|302.27|22
1638797710000|2021-12-06 13:35:10|306.47|302.37|306.87|302.77|306.87|302.77|306.39|302.29|27
1638797720000|2021-12-06 13:35:20|306.88|302.78|307.06|302.96|307.09|302.99|306.82|302.72|21
1638797730000|2021-12-06 13:35:30|307.11|303.01|307.45|303.35|307.51|303.41|307.09|302.99|27
1638797740000|2021-12-06 13:35:40|307.53|303.43|307.08|302.98|307.53|303.43|307.02|302.92|27
1638797750000|2021-12-06 13:35:50|307.09|302.99|306.98|302.88|307.1|303|306.9|302.8|22
1638797760000|2021-12-06 13:36:00|307.04|302.94|306.65|302.55|307.1|303|306.65|302.55|25
1638797770000|2021-12-06 13:36:10|306.66|302.56|306.53|302.43|306.76|302.66|306.53|302.43|25
1638797780000|2021-12-06 13:36:20|306.55|302.45|306.5|302.4|306.68|302.58|306.5|302.4|23
1638797790000|2021-12-06 13:36:30|306.48|302.38|306.45|302.35|306.49|302.39|306.37|302.27|22
1638797800000|2021-12-06 13:36:40|306.46|302.36|306.52|302.42|306.52|302.42|306.4|302.3|22
1638797810000|2021-12-06 13:36:50|306.55|302.45|306.6|302.5|306.6|302.5|306.54|302.44|6
1638797820000|2021-12-06 13:37:00|306.57|302.47|306.68|302.58|306.68|302.58|306.39|302.29|12
1638797830000|2021-12-06 13:37:10|306.65|302.55|306.58|302.48|306.81|302.71|306.43|302.33|27
1638797840000|2021-12-06 13:37:20|306.59|302.49|306.56|302.46|306.66|302.56|306.46|302.36|31
1638797850000|2021-12-06 13:37:30|306.55|302.45|306.66|302.56|306.82|302.72|306.55|302.45|20
1638797860000|2021-12-06 13:37:40|306.7|302.6|307.19|303.09|307.21|303.11|306.68|302.58|26
1638797870000|2021-12-06 13:37:50|307.2|303.1|307.15|303.05|307.64|303.54|307.15|303.05|26
1638797880000|2021-12-06 13:38:00|307.06|302.96|307.55|303.45|307.59|303.49|307.06|302.96|17
1638797890000|2021-12-06 13:38:10|307.6|303.5|307.69|303.59|307.69|303.59|307.54|303.44|10
1638797900000|2021-12-06 13:38:20|307.73|303.63|307.41|303.31|307.74|303.64|307.22|303.12|19
1638797910000|2021-12-06 13:38:30|307.5|303.4|307.77|303.67|307.77|303.67|307.48|303.38|25
1638797920000|2021-12-06 13:38:40|307.83|303.73|307.88|303.78|307.9|303.8|307.63|303.53|17
1638797930000|2021-12-06 13:38:50|307.91|303.81|307.91|303.81|307.93|303.83|307.82|303.72|23
1638797940000|2021-12-06 13:39:00|307.87|303.77|307.7|303.6|307.87|303.77|307.7|303.6|20
1638797950000|2021-12-06 13:39:10|307.85|303.75|307.68|303.58|307.85|303.75|307.57|303.47|19
1638797960000|2021-12-06 13:39:20|307.58|303.48|307.66|303.56|307.75|303.65|307.55|303.45|21
1638797970000|2021-12-06 13:39:30|307.65|303.55|307.89|303.79|307.93|303.83|307.64|303.54|20
1638797980000|2021-12-06 13:39:40|307.95|303.85|308.03|303.93|308.09|303.99|307.87|303.77|34
1638797990000|2021-12-06 13:39:50|308.08|303.98|307.87|303.77|308.14|304.04|307.86|303.76|27
1638798000000|2021-12-06 13:40:00|307.93|303.83|308|303.9|308.09|303.99|307.8|303.7|23
1638798010000|2021-12-06 13:40:10|308.1|304|307.96|303.86|308.25|304.15|307.94|303.84|15
1638798020000|2021-12-06 13:40:20|307.98|303.88|308.47|304.37|308.56|304.46|307.92|303.82|26
1638798030000|2021-12-06 13:40:30|308.46|304.36|308.45|304.35|308.65|304.55|308.28|304.18|27
1638798040000|2021-12-06 13:40:40|308.47|304.37|311.06|306.96|311.53|307.43|308.43|304.33|39
1638798050000|2021-12-06 13:40:50|311.12|307.02|311.31|307.21|311.61|307.51|310.95|306.85|39
1638798060000|2021-12-06 13:41:00|311.35|307.25|310.46|306.36|311.35|307.25|310.34|306.24|31
1638798070000|2021-12-06 13:41:10|310.49|306.39|310.18|306.08|310.67|306.57|310.15|306.05|36
1638798080000|2021-12-06 13:41:20|310.2|306.1|310.61|306.51|310.9|306.8|310.19|306.09|28
1638798090000|2021-12-06 13:41:30|310.6|306.5|310.56|306.46|310.7|306.6|310.51|306.41|30
1638798100000|2021-12-06 13:41:40|310.59|306.49|310.4|306.3|310.67|306.57|310.32|306.22|25
1638798110000|2021-12-06 13:41:50|310.38|306.28|310.93|306.83|310.99|306.89|310.38|306.28|28
1638798120000|2021-12-06 13:42:00|310.96|306.86|310.61|306.51|310.96|306.86|310.61|306.51|26
1638798130000|2021-12-06 13:42:10|310.51|306.41|310.17|306.07|310.51|306.41|309.96|305.86|31
1638798140000|2021-12-06 13:42:20|310.18|306.08|310.14|306.04|310.21|306.11|310.05|305.95|27
1638798150000|2021-12-06 13:42:30|310.15|306.05|310.42|306.32|310.54|306.44|310.12|306.02|27
1638798160000|2021-12-06 13:42:40|310.4|306.3|310.23|306.13|310.42|306.32|310.12|306.02|22
1638798170000|2021-12-06 13:42:50|310.24|306.14|310.21|306.11|310.63|306.53|310.2|306.1|27
1638798180000|2021-12-06 13:43:00|310.13|306.03|310.29|306.19|310.39|306.29|310.13|306.03|31
1638798190000|2021-12-06 13:43:10|310.26|306.16|309.96|305.86|310.38|306.28|309.93|305.83|37
1638798200000|2021-12-06 13:43:20|309.98|305.88|309.24|305.14|309.98|305.88|309.24|305.14|30
1638798210000|2021-12-06 13:43:30|309.25|305.15|309.44|305.34|309.45|305.35|309.18|305.08|29
1638798220000|2021-12-06 13:43:40|309.45|305.35|309.26|305.16|309.47|305.37|309.18|305.08|24
1638798230000|2021-12-06 13:43:50|309.27|305.17|308.96|304.86|309.36|305.26|308.86|304.76|29
1638798240000|2021-12-06 13:44:00|308.88|304.78|308.68|304.58|308.89|304.79|308.55|304.45|32
1638798250000|2021-12-06 13:44:10|308.67|304.57|308.31|304.21|308.77|304.67|308.27|304.17|26
1638798260000|2021-12-06 13:44:20|308.33|304.23|308.41|304.31|308.41|304.31|308.12|304.02|30
1638798270000|2021-12-06 13:44:30|308.37|304.27|308.58|304.48|308.63|304.53|308.37|304.27|25
1638798280000|2021-12-06 13:44:40|308.54|304.44|308.33|304.23|308.54|304.44|308.16|304.06|24
1638798290000|2021-12-06 13:44:50|308.35|304.25|308.45|304.35|308.56|304.46|308.19|304.09|16
1638798300000|2021-12-06 13:45:00|308.41|304.31|308.36|304.26|308.42|304.32|308.24|304.14|26
1638798310000|2021-12-06 13:45:10|308.4|304.3|308.46|304.36|308.51|304.41|308.37|304.27|23
1638798320000|2021-12-06 13:45:20|308.47|304.37|308.9|304.8|308.92|304.82|308.47|304.37|18
1638798330000|2021-12-06 13:45:30|308.92|304.82|308.86|304.76|308.92|304.82|308.67|304.57|25
1638798340000|2021-12-06 13:45:40|308.94|304.84|308.97|304.87|309.15|305.05|308.93|304.83|22
1638798350000|2021-12-06 13:45:50|308.98|304.88|308.95|304.85|308.98|304.88|308.85|304.75|16
1638798360000|2021-12-06 13:46:00|308.94|304.84|308.66|304.56|309.11|305.01|308.66|304.56|22
1638798370000|2021-12-06 13:46:10|308.57|304.47|308.21|304.11|308.58|304.48|308.11|304.01|26
1638798380000|2021-12-06 13:46:20|308.18|304.08|307.68|303.58|308.18|304.08|307.68|303.58|21
1638798390000|2021-12-06 13:46:30|307.69|303.59|307.79|303.69|307.87|303.77|307.38|303.28|30
1638798400000|2021-12-06 13:46:40|307.8|303.7|307.58|303.48|307.8|303.7|307.58|303.48|19
1638798410000|2021-12-06 13:46:50|307.57|303.47|307.52|303.42|307.74|303.64|307.52|303.42|27
1638798420000|2021-12-06 13:47:00|307.5|303.4|307.08|302.98|307.5|303.4|306.86|302.76|33
1638798430000|2021-12-06 13:47:10|307.09|302.99|307.23|303.13|307.25|303.15|307.03|302.93|30
1638798440000|2021-12-06 13:47:20|307.17|303.07|307.05|302.95|307.17|303.07|306.93|302.83|30
1638798450000|2021-12-06 13:47:30|307.08|302.98|307.01|302.91|307.24|303.14|307.01|302.91|22
1638798460000|2021-12-06 13:47:40|306.96|302.86|306.71|302.61|306.96|302.86|306.59|302.49|26
1638798470000|2021-12-06 13:47:50|306.73|302.63|306.5|302.4|306.75|302.65|306.45|302.35|37
1638798480000|2021-12-06 13:48:00|306.53|302.43|306.57|302.47|306.7|302.6|306.41|302.31|33
1638798490000|2021-12-06 13:48:10|306.64|302.54|306.5|302.4|306.64|302.54|306.4|302.3|33
1638798500000|2021-12-06 13:48:20|306.6|302.5|306.56|302.46|306.61|302.51|306.41|302.31|26
1638798510000|2021-12-06 13:48:30|306.57|302.47|306.4|302.3|306.57|302.47|306.39|302.29|23
1638798520000|2021-12-06 13:48:40|306.42|302.32|306.16|302.06|306.52|302.42|306.16|302.06|23
1638798530000|2021-12-06 13:48:50|306.11|302.01|306.28|302.18|306.41|302.31|305.95|301.85|30
1638798540000|2021-12-06 13:49:00|306.29|302.19|306.33|302.23|306.46|302.36|306.22|302.12|30
1638798550000|2021-12-06 13:49:10|306.31|302.21|306.25|302.15|306.43|302.33|306.21|302.11|27
1638798560000|2021-12-06 13:49:20|306.34|302.24|306.29|302.19|306.34|302.24|306.19|302.09|21
1638798570000|2021-12-06 13:49:30|306.3|302.2|306.64|302.54|306.68|302.58|306.26|302.16|28
1638798580000|2021-12-06 13:49:40|306.61|302.51|306.34|302.24|306.63|302.53|306.34|302.24|19
1638798590000|2021-12-06 13:49:50|306.33|302.23|306.05|301.95|306.59|302.49|306.01|301.91|31
1638798600000|2021-12-06 13:50:00|306.07|301.97|306.52|302.42|306.59|302.49|306.01|301.91|34
1638798610000|2021-12-06 13:50:10|306.47|302.37|305.76|301.66|306.58|302.48|305.76|301.66|22
1638798620000|2021-12-06 13:50:20|305.78|301.68|305.91|301.81|306.02|301.92|305.78|301.68|26
1638798630000|2021-12-06 13:50:30|305.89|301.79|305.73|301.63|305.9|301.8|305.68|301.58|25
1638798640000|2021-12-06 13:50:40|305.72|301.62|304.88|300.78|305.72|301.62|304.83|300.73|34
1638798650000|2021-12-06 13:50:50|304.89|300.79|305.01|300.91|305.21|301.11|304.85|300.75|26
1638798660000|2021-12-06 13:51:00|305|300.9|305.16|301.06|305.19|301.09|304.92|300.82|26
1638798670000|2021-12-06 13:51:10|305.17|301.07|305.48|301.38|305.81|301.71|305.17|301.07|25
1638798680000|2021-12-06 13:51:20|305.51|301.41|305.56|301.46|305.63|301.53|305.44|301.34|18
1638798690000|2021-12-06 13:51:30|305.52|301.42|305.84|301.74|305.89|301.79|305.52|301.42|32
1638798700000|2021-12-06 13:51:40|305.85|301.75|306.23|302.13|306.42|302.32|305.85|301.75|32
1638798710000|2021-12-06 13:51:50|306.24|302.14|305.93|301.83|306.25|302.15|305.93|301.83|28
1638798720000|2021-12-06 13:52:00|305.9|301.8|306.11|302.01|306.14|302.04|305.87|301.77|24
1638798730000|2021-12-06 13:52:10|306.14|302.04|306.03|301.93|306.14|302.04|306.02|301.92|20
1638798740000|2021-12-06 13:52:20|306.02|301.92|306.24|302.14|306.25|302.15|306.02|301.92|20
1638798750000|2021-12-06 13:52:30|306.27|302.17|306.14|302.04|306.27|302.17|306.14|302.04|19
1638798760000|2021-12-06 13:52:40|306.13|302.03|306.36|302.26|306.36|302.26|306.12|302.02|15
1638798770000|2021-12-06 13:52:50|306.29|302.19|306.41|302.31|306.45|302.35|306.26|302.16|11
1638798780000|2021-12-06 13:53:00|306.43|302.33|306.25|302.15|306.43|302.33|306.24|302.14|18
1638798790000|2021-12-06 13:53:10|306.19|302.09|305.91|301.81|306.29|302.19|305.91|301.81|14
1638798800000|2021-12-06 13:53:20|305.9|301.8|305.51|301.41|305.94|301.84|305.48|301.38|25
1638798810000|2021-12-06 13:53:30|305.52|301.42|305.45|301.35|305.55|301.45|305.43|301.33|22
1638798820000|2021-12-06 13:53:40|305.46|301.36|305.71|301.61|305.72|301.62|305.38|301.28|27
1638798830000|2021-12-06 13:53:50|305.72|301.62|306.11|302.01|306.22|302.12|305.71|301.61|22
1638798840000|2021-12-06 13:54:00|306.12|302.02|306.36|302.26|306.36|302.26|306|301.9|13
1638798850000|2021-12-06 13:54:10|306.35|302.25|306.03|301.93|306.35|302.25|306.03|301.93|12
1638798860000|2021-12-06 13:54:20|306.08|301.98|306.46|302.36|306.61|302.51|306.08|301.98|18
1638798870000|2021-12-06 13:54:30|306.41|302.31|306.1|302|306.41|302.31|306.06|301.96|21
1638798880000|2021-12-06 13:54:40|306.22|302.12|306.51|302.41|306.53|302.43|306.18|302.08|27
1638798890000|2021-12-06 13:54:50|306.49|302.39|306.47|302.37|306.58|302.48|306.47|302.37|14
1638798900000|2021-12-06 13:55:00|306.48|302.38|306.56|302.46|306.56|302.46|306.46|302.36|14
1638798910000|2021-12-06 13:55:10|306.54|302.44|306.76|302.66|306.8|302.7|306.54|302.44|16
1638798920000|2021-12-06 13:55:20|306.78|302.68|307.07|302.97|307.23|303.13|306.78|302.68|27
1638798930000|2021-12-06 13:55:30|307.02|302.92|306.95|302.85|307.11|303.01|306.73|302.63|27
1638798940000|2021-12-06 13:55:40|306.94|302.84|306.9|302.8|307|302.9|306.86|302.76|27
1638798950000|2021-12-06 13:55:50|306.85|302.75|307.15|303.05|307.15|303.05|306.85|302.75|26
1638798960000|2021-12-06 13:56:00|307.16|303.06|307.62|303.52|307.62|303.52|307.03|302.93|35
1638798970000|2021-12-06 13:56:10|307.63|303.53|307.86|303.76|307.91|303.81|307.61|303.51|35
1638798980000|2021-12-06 13:56:20|307.88|303.78|307.54|303.44|307.88|303.78|307.5|303.4|28
1638798990000|2021-12-06 13:56:30|307.53|303.43|307.48|303.38|307.53|303.43|307.41|303.31|23
1638799000000|2021-12-06 13:56:40|307.51|303.41|307.33|303.23|307.61|303.51|307.33|303.23|26
1638799010000|2021-12-06 13:56:50|307.34|303.24|307.14|303.04|307.43|303.33|307.14|303.04|14
1638799020000|2021-12-06 13:57:00|307.15|303.05|307.06|302.96|307.15|303.05|306.83|302.73|30
1638799030000|2021-12-06 13:57:10|307.01|302.91|307.04|302.94|307.07|302.97|306.94|302.84|27
1638799040000|2021-12-06 13:57:20|307.03|302.93|307.51|303.41|307.51|303.41|307.03|302.93|25
1638799050000|2021-12-06 13:57:30|307.49|303.39|307.28|303.18|307.49|303.39|307.27|303.17|22
1638799060000|2021-12-06 13:57:40|307.27|303.17|307.1|303|307.32|303.22|307.09|302.99|20
1638799070000|2021-12-06 13:57:50|307.08|302.98|307.29|303.19|307.41|303.31|307.07|302.97|23
1638799080000|2021-12-06 13:58:00|307.26|303.16|307.32|303.22|307.34|303.24|307.24|303.14|16
1638799090000|2021-12-06 13:58:10|307.3|303.2|307.27|303.17|307.41|303.31|307.27|303.17|20
1638799100000|2021-12-06 13:58:20|307.28|303.18|307.4|303.3|307.4|303.3|307.25|303.15|21
1638799110000|2021-12-06 13:58:30|307.32|303.22|307.51|303.41|307.51|303.41|307.32|303.22|10
1638799120000|2021-12-06 13:58:40|307.5|303.4|307.42|303.32|307.5|303.4|307.39|303.29|20
1638799130000|2021-12-06 13:58:50|307.43|303.33|307.34|303.24|307.43|303.33|307.28|303.18|22
1638799140000|2021-12-06 13:59:00|307.33|303.23|307.25|303.15|307.35|303.25|307.14|303.04|27
1638799150000|2021-12-06 13:59:10|307.44|303.34|307.37|303.27|307.46|303.36|307.22|303.12|26
1638799160000|2021-12-06 13:59:20|307.42|303.32|307.71|303.61|307.72|303.62|307.4|303.3|28
1638799170000|2021-12-06 13:59:30|307.73|303.63|307.34|303.24|307.73|303.63|307.32|303.22|22
1638799180000|2021-12-06 13:59:40|307.27|303.17|306.88|302.78|307.27|303.17|306.81|302.71|29
1638799190000|2021-12-06 13:59:50|306.86|302.76|307.19|303.09|307.19|303.09|306.83|302.73|22
1638799200000|2021-12-06 14:00:00|307.24|303.14|307.06|302.96|307.24|303.14|307.04|302.94|28
1638799210000|2021-12-06 14:00:10|307.11|303.01|307.01|302.91|307.13|303.03|307.01|302.91|12
1638799220000|2021-12-06 14:00:20|306.99|302.89|306.71|302.61|307.01|302.91|306.71|302.61|17
1638799230000|2021-12-06 14:00:30|306.72|302.62|306.51|302.41|306.79|302.69|306.49|302.39|23
1638799240000|2021-12-06 14:00:40|306.5|302.4|306.53|302.43|306.62|302.52|306.41|302.31|23
1638799250000|2021-12-06 14:00:50|306.52|302.42|306.11|302.01|306.55|302.45|306.11|302.01|24
1638799260000|2021-12-06 14:01:00|306.13|302.03|305.9|301.8|306.13|302.03|305.7|301.6|27
1638799270000|2021-12-06 14:01:10|305.86|301.76|305.37|301.27|305.86|301.76|305.37|301.27|25
1638799280000|2021-12-06 14:01:20|305.45|301.35|305.58|301.48|305.58|301.48|305.34|301.24|31
1638799290000|2021-12-06 14:01:30|305.62|301.52|305.45|301.35|305.62|301.52|305.39|301.29|12
1638799300000|2021-12-06 14:01:40|305.48|301.38|305.1|301|305.48|301.38|305.07|300.97|24
1638799310000|2021-12-06 14:01:50|305.13|301.03|305.22|301.12|305.3|301.2|305.13|301.03|22
1638799320000|2021-12-06 14:02:00|305.23|301.13|305.35|301.25|305.39|301.29|305.04|300.94|30
1638799330000|2021-12-06 14:02:10|305.4|301.3|305.01|300.91|305.43|301.33|305.01|300.91|21
1638799340000|2021-12-06 14:02:20|304.96|300.86|305.36|301.26|305.36|301.26|304.96|300.86|23
1638799350000|2021-12-06 14:02:30|305.37|301.27|305.24|301.14|305.38|301.28|305.24|301.14|16
1638799360000|2021-12-06 14:02:40|305.23|301.13|305.16|301.06|305.26|301.16|305.15|301.05|19
1638799370000|2021-12-06 14:02:50|305.14|301.04|304.95|300.85|305.14|301.04|304.87|300.77|19
1638799380000|2021-12-06 14:03:00|304.93|300.83|304.88|300.78|304.96|300.86|304.81|300.71|18
1638799390000|2021-12-06 14:03:10|304.85|300.75|305.01|300.91|305.01|300.91|304.8|300.7|12
1638799400000|2021-12-06 14:03:20|305.03|300.93|305.64|301.54|305.78|301.68|305.03|300.93|34
1638799410000|2021-12-06 14:03:30|305.78|301.68|306.14|302.04|306.14|302.04|305.62|301.52|32
1638799420000|2021-12-06 14:03:40|306.16|302.06|306.5|302.4|306.62|302.52|306.16|302.06|25
1638799430000|2021-12-06 14:03:50|306.44|302.34|306.44|302.34|306.58|302.48|306.4|302.3|30
1638799440000|2021-12-06 14:04:00|306.43|302.33|306.96|302.86|306.96|302.86|306.43|302.33|25
1638799450000|2021-12-06 14:04:10|306.95|302.85|306.48|302.38|307.01|302.91|306.48|302.38|28
1638799460000|2021-12-06 14:04:20|306.46|302.36|306.56|302.46|306.61|302.51|306.45|302.35|28
1638799470000|2021-12-06 14:04:30|306.54|302.44|306.71|302.61|306.74|302.64|306.52|302.42|24
1638799480000|2021-12-06 14:04:40|306.72|302.62|306.55|302.45|306.73|302.63|306.52|302.42|27
1638799490000|2021-12-06 14:04:50|306.54|302.44|306.08|301.98|306.55|302.45|306.05|301.95|22
1638799500000|2021-12-06 14:05:00|306.09|301.99|306.28|302.18|306.28|302.18|306.09|301.99|24
1638799510000|2021-12-06 14:05:10|306.29|302.19|306.08|301.98|306.38|302.28|306.08|301.98|22
1638799520000|2021-12-06 14:05:20|306.04|301.94|306.17|302.07|306.17|302.07|306.01|301.91|23
1638799530000|2021-12-06 14:05:30|306.18|302.08|306.16|302.06|306.2|302.1|306.04|301.94|25
1638799540000|2021-12-06 14:05:40|306.17|302.07|306.23|302.13|306.3|302.2|306.17|302.07|17
1638799550000|2021-12-06 14:05:50|306.22|302.12|306.37|302.27|306.38|302.28|306.22|302.12|12
1638799560000|2021-12-06 14:06:00|306.38|302.28|306.72|302.62|306.73|302.63|306.36|302.26|25
1638799570000|2021-12-06 14:06:10|306.74|302.64|306.54|302.44|306.81|302.71|306.53|302.43|25
1638799580000|2021-12-06 14:06:20|306.53|302.43|306.61|302.51|306.63|302.53|306.44|302.34|23
1638799590000|2021-12-06 14:06:30|306.6|302.5|306.53|302.43|306.6|302.5|306.43|302.33|22
1638799600000|2021-12-06 14:06:40|306.55|302.45|306.76|302.66|306.77|302.67|306.51|302.41|16
1638799610000|2021-12-06 14:06:50|306.83|302.73|307.09|302.99|307.11|303.01|306.82|302.72|20
1638799620000|2021-12-06 14:07:00|307.1|303|307.04|302.94|307.1|303|307.03|302.93|9
1638799630000|2021-12-06 14:07:10|306.99|302.89|307.11|303.01|307.12|303.02|306.98|302.88|24
1638799640000|2021-12-06 14:07:20|307.1|303|307.28|303.18|307.34|303.24|307.09|302.99|26
1638799650000|2021-12-06 14:07:30|307.24|303.14|306.81|302.71|307.24|303.14|306.81|302.71|18
1638799660000|2021-12-06 14:07:40|306.83|302.73|306.56|302.46|306.91|302.81|306.56|302.46|22
1638799670000|2021-12-06 14:07:50|306.58|302.48|306.6|302.5|306.66|302.56|306.54|302.44|15
1638799680000|2021-12-06 14:08:00|306.65|302.55|306.64|302.54|306.68|302.58|306.59|302.49|12
1638799690000|2021-12-06 14:08:10|306.74|302.64|306.57|302.47|306.74|302.64|306.53|302.43|18
1638799700000|2021-12-06 14:08:20|306.54|302.44|306.59|302.49|306.63|302.53|306.42|302.32|17
1638799710000|2021-12-06 14:08:30|306.6|302.5|307.65|303.55|307.65|303.55|306.57|302.47|23
1638799720000|2021-12-06 14:08:40|307.64|303.54|307.57|303.47|307.64|303.54|307.18|303.08|33
1638799730000|2021-12-06 14:08:50|307.56|303.46|307.53|303.43|307.61|303.51|307.36|303.26|32
1638799740000|2021-12-06 14:09:00|307.54|303.44|307.58|303.48|307.75|303.65|307.54|303.44|23
1638799750000|2021-12-06 14:09:10|307.6|303.5|307.58|303.48|307.6|303.5|307.4|303.3|18
1638799760000|2021-12-06 14:09:20|307.52|303.42|307.5|303.4|307.6|303.5|307.47|303.37|26
1638799770000|2021-12-06 14:09:30|307.49|303.39|307.57|303.47|307.74|303.64|307.37|303.27|27
1638799780000|2021-12-06 14:09:40|307.62|303.52|307.4|303.3|307.63|303.53|307.4|303.3|17
1638799790000|2021-12-06 14:09:50|307.37|303.27|307.34|303.24|307.37|303.27|307.3|303.2|12
1638799800000|2021-12-06 14:10:00|307.42|303.32|307.32|303.22|307.42|303.32|307.27|303.17|10
1638799810000|2021-12-06 14:10:10|307.33|303.23|307.34|303.24|307.42|303.32|307.17|303.07|28
1638799820000|2021-12-06 14:10:20|307.31|303.21|307.32|303.22|307.39|303.29|307.29|303.19|14
1638799830000|2021-12-06 14:10:30|307.33|303.23|307.81|303.71|307.81|303.71|307.33|303.23|21
1638799840000|2021-12-06 14:10:40|307.76|303.66|307.8|303.7|307.81|303.71|307.6|303.5|15
1638799850000|2021-12-06 14:10:50|307.79|303.69|307.87|303.77|307.87|303.77|307.78|303.68|22
1638799860000|2021-12-06 14:11:00|307.86|303.76|308.03|303.93|308.06|303.96|307.78|303.68|27
1638799870000|2021-12-06 14:11:10|308.01|303.91|308.4|304.3|308.54|304.44|307.96|303.86|30
1638799880000|2021-12-06 14:11:20|308.35|304.25|308.81|304.71|308.85|304.75|308.2|304.1|29
1638799890000|2021-12-06 14:11:30|308.8|304.7|308.53|304.43|308.8|304.7|308.44|304.34|25
1638799900000|2021-12-06 14:11:40|308.52|304.42|308.38|304.28|308.52|304.42|308.38|304.28|16
1638799910000|2021-12-06 14:11:50|308.37|304.27|308.44|304.34|308.45|304.35|308.16|304.06|22
1638799920000|2021-12-06 14:12:00|308.46|304.36|309.05|304.95|309.19|305.09|308.34|304.24|36
1638799930000|2021-12-06 14:12:10|309.06|304.96|309.07|304.97|309.08|304.98|308.87|304.77|25
1638799940000|2021-12-06 14:12:20|309.06|304.96|309.31|305.21|309.4|305.3|309.04|304.94|27
1638799950000|2021-12-06 14:12:30|309.32|305.22|309.08|304.98|309.32|305.22|308.99|304.89|24
1638799960000|2021-12-06 14:12:40|309.06|304.96|308.71|304.61|309.06|304.96|308.64|304.54|25
1638799970000|2021-12-06 14:12:50|308.72|304.62|308.81|304.71|308.86|304.76|308.71|304.61|25
1638799980000|2021-12-06 14:13:00|308.77|304.67|308.76|304.66|308.9|304.8|308.67|304.57|31
1638799990000|2021-12-06 14:13:10|308.74|304.64|308.58|304.48|308.89|304.79|308.56|304.46|17
1638800000000|2021-12-06 14:13:20|308.57|304.47|308.81|304.71|308.84|304.74|308.54|304.44|28
1638800010000|2021-12-06 14:13:30|308.82|304.72|308.7|304.6|308.83|304.73|308.7|304.6|12
1638800020000|2021-12-06 14:13:40|308.72|304.62|308.75|304.65|308.85|304.75|308.71|304.61|20
1638800030000|2021-12-06 14:13:50|308.74|304.64|308.64|304.54|308.76|304.66|308.6|304.5|22
1638800040000|2021-12-06 14:14:00|308.61|304.51|308.77|304.67|308.8|304.7|308.56|304.46|23
1638800050000|2021-12-06 14:14:10|308.78|304.68|308.77|304.67|308.84|304.74|308.58|304.48|23
1638800060000|2021-12-06 14:14:20|308.75|304.65|308.91|304.81|308.91|304.81|308.7|304.6|20
1638800070000|2021-12-06 14:14:30|308.9|304.8|308.93|304.83|308.97|304.87|308.87|304.77|17
1638800080000|2021-12-06 14:14:40|308.94|304.84|309.03|304.93|309.03|304.93|308.81|304.71|19
1638800090000|2021-12-06 14:14:50|309.02|304.92|309.23|305.13|309.28|305.18|309.02|304.92|20
1638800100000|2021-12-06 14:15:00|309.25|305.15|309.54|305.44|309.54|305.44|309.19|305.09|26
1638800110000|2021-12-06 14:15:10|309.55|305.45|309.52|305.42|309.56|305.46|309.42|305.32|19
1638800120000|2021-12-06 14:15:20|309.53|305.43|309.71|305.61|309.81|305.71|309.37|305.27|25
1638800130000|2021-12-06 14:15:30|309.68|305.58|309.67|305.57|309.75|305.65|309.61|305.51|29
1638800140000|2021-12-06 14:15:40|309.63|305.53|308.96|304.86|309.65|305.55|308.89|304.79|32
1638800150000|2021-12-06 14:15:50|308.95|304.85|308.63|304.53|308.95|304.85|308.62|304.52|30
1638800160000|2021-12-06 14:16:00|308.61|304.51|308.76|304.66|308.83|304.73|308.61|304.51|25
1638800170000|2021-12-06 14:16:10|308.81|304.71|308.15|304.05|308.81|304.71|308.15|304.05|30
1638800180000|2021-12-06 14:16:20|308.16|304.06|308.26|304.16|308.36|304.26|308.11|304.01|29
1638800190000|2021-12-06 14:16:30|308.27|304.17|308.51|304.41|308.51|304.41|308.24|304.14|18
1638800200000|2021-12-06 14:16:40|308.5|304.4|308.8|304.7|308.86|304.76|308.41|304.31|18
1638800210000|2021-12-06 14:16:50|308.82|304.72|308.58|304.48|308.86|304.76|308.55|304.45|22
1638800220000|2021-12-06 14:17:00|308.57|304.47|308.48|304.38|308.61|304.51|308.48|304.38|15
1638800230000|2021-12-06 14:17:10|308.52|304.42|308.21|304.11|308.52|304.42|308.21|304.11|23
1638800240000|2021-12-06 14:17:20|308.22|304.12|308.3|304.2|308.32|304.22|308.19|304.09|19
1638800250000|2021-12-06 14:17:30|308.31|304.21|308.16|304.06|308.37|304.27|308.13|304.03|18
1638800260000|2021-12-06 14:17:40|308.21|304.11|308.31|304.21|308.37|304.27|308.16|304.06|20
1638800270000|2021-12-06 14:17:50|308.33|304.23|308.2|304.1|308.33|304.23|308.17|304.07|15
1638800280000|2021-12-06 14:18:00|308.22|304.12|307.99|303.89|308.3|304.2|307.95|303.85|33
1638800290000|2021-12-06 14:18:10|308.07|303.97|307.4|303.3|308.07|303.97|307.4|303.3|29
1638800300000|2021-12-06 14:18:20|307.48|303.38|307.61|303.51|307.64|303.54|307.27|303.17|28
1638800310000|2021-12-06 14:18:30|307.62|303.52|307.88|303.78|307.94|303.84|307.51|303.41|22
1638800320000|2021-12-06 14:18:40|307.93|303.83|307.66|303.56|307.94|303.84|307.62|303.52|21
1638800330000|2021-12-06 14:18:50|307.67|303.57|307.58|303.48|307.74|303.64|307.58|303.48|17
1638800340000|2021-12-06 14:19:00|307.64|303.54|307.74|303.64|307.76|303.66|307.62|303.52|17
1638800350000|2021-12-06 14:19:10|307.72|303.62|307.82|303.72|307.88|303.78|307.72|303.62|25
1638800360000|2021-12-06 14:19:20|307.83|303.73|307.81|303.71|307.91|303.81|307.74|303.64|17
1638800370000|2021-12-06 14:19:30|307.82|303.72|308.42|304.32|308.42|304.32|307.82|303.72|29
1638800380000|2021-12-06 14:19:40|308.38|304.28|308.28|304.18|308.38|304.28|308.26|304.16|27
1638800390000|2021-12-06 14:19:50|308.19|304.09|308.25|304.15|308.33|304.23|308.19|304.09|21
1638800400000|2021-12-06 14:20:00|308.26|304.16|308.28|304.18|308.32|304.22|308.21|304.11|23
1638800410000|2021-12-06 14:20:10|308.24|304.14|308.22|304.12|308.37|304.27|308.2|304.1|23
1638800420000|2021-12-06 14:20:20|308.23|304.13|308.28|304.18|308.43|304.33|308.17|304.07|18
1638800430000|2021-12-06 14:20:30|308.24|304.14|308.6|304.5|308.6|304.5|308.24|304.14|20
1638800440000|2021-12-06 14:20:40|308.66|304.56|308.73|304.63|308.73|304.63|308.53|304.43|17
1638800450000|2021-12-06 14:20:50|308.75|304.65|308.56|304.46|308.83|304.73|308.56|304.46|15
1638800460000|2021-12-06 14:21:00|308.59|304.49|308.89|304.79|308.89|304.79|308.59|304.49|16
1638800470000|2021-12-06 14:21:10|308.87|304.77|308.89|304.79|308.9|304.8|308.83|304.73|13
1638800480000|2021-12-06 14:21:20|308.88|304.78|308.89|304.79|308.98|304.88|308.78|304.68|23
1638800490000|2021-12-06 14:21:30|308.8|304.7|309.12|305.02|309.12|305.02|308.73|304.63|28
1638800500000|2021-12-06 14:21:40|309.08|304.98|309.01|304.91|309.22|305.12|309.01|304.91|17
1638800510000|2021-12-06 14:21:50|309.02|304.92|308.99|304.89|309.02|304.92|308.94|304.84|13
1638800520000|2021-12-06 14:22:00|309|304.9|308.95|304.85|309|304.9|308.95|304.85|10
1638800530000|2021-12-06 14:22:10|308.96|304.86|309.1|305|309.14|305.04|308.95|304.85|22
1638800540000|2021-12-06 14:22:20|309.09|304.99|308.94|304.84|309.1|305|308.87|304.77|17
1638800550000|2021-12-06 14:22:30|308.92|304.82|309.13|305.03|309.24|305.14|308.9|304.8|27
1638800560000|2021-12-06 14:22:40|309.14|305.04|308.9|304.8|309.25|305.15|308.9|304.8|20
1638800570000|2021-12-06 14:22:50|308.87|304.77|308.93|304.83|309.15|305.05|308.87|304.77|19
1638800580000|2021-12-06 14:23:00|308.92|304.82|309.06|304.96|309.06|304.96|308.9|304.8|17
1638800590000|2021-12-06 14:23:10|309.1|305|309.42|305.32|309.42|305.32|309.05|304.95|26
1638800600000|2021-12-06 14:23:20|309.43|305.33|309.47|305.37|309.53|305.43|309.38|305.28|16
1638800610000|2021-12-06 14:23:30|309.46|305.36|309.44|305.34|309.55|305.45|309.39|305.29|26
1638800620000|2021-12-06 14:23:40|309.52|305.42|309.25|305.15|309.52|305.42|309.25|305.15|17
1638800630000|2021-12-06 14:23:50|309.31|305.21|309.24|305.14|309.39|305.29|309.22|305.12|14
1638800640000|2021-12-06 14:24:00|309.26|305.16|309.33|305.23|309.33|305.23|309.17|305.07|16
1638800650000|2021-12-06 14:24:10|309.32|305.22|309.42|305.32|309.5|305.4|309.29|305.19|8
1638800660000|2021-12-06 14:24:20|309.43|305.33|310.03|305.93|310.17|306.07|309.37|305.27|32
1638800670000|2021-12-06 14:24:30|310.02|305.92|310.19|306.09|310.24|306.14|310.02|305.92|22
1638800680000|2021-12-06 14:24:40|310.15|306.05|309.91|305.81|310.15|306.05|309.91|305.81|28
1638800690000|2021-12-06 14:24:50|310.01|305.91|309.95|305.85|310.03|305.93|309.8|305.7|28
1638800700000|2021-12-06 14:25:00|309.96|305.86|309.89|305.79|310|305.9|309.86|305.76|19
1638800710000|2021-12-06 14:25:10|309.87|305.77|309.73|305.63|309.9|305.8|309.5|305.4|23
1638800720000|2021-12-06 14:25:20|309.92|305.82|309.98|305.88|310.09|305.99|309.83|305.73|21
1638800730000|2021-12-06 14:25:30|309.94|305.84|310.21|306.11|310.21|306.11|309.94|305.84|20
1638800740000|2021-12-06 14:25:40|310.2|306.1|310.45|306.35|310.65|306.55|310.2|306.1|27
1638800750000|2021-12-06 14:25:50|310.6|306.5|310.42|306.32|310.6|306.5|310.36|306.26|25
1638800760000|2021-12-06 14:26:00|310.57|306.47|311.93|307.83|312.35|308.25|310.57|306.47|37
1638800770000|2021-12-06 14:26:10|312.03|307.93|311.95|307.85|312.3|308.2|311.71|307.61|37
1638800780000|2021-12-06 14:26:20|311.92|307.82|311.25|307.15|311.92|307.82|311.24|307.14|31
1638800790000|2021-12-06 14:26:30|311.26|307.16|311.04|306.94|311.32|307.22|310.94|306.84|23
1638800800000|2021-12-06 14:26:40|310.98|306.88|310.39|306.29|310.98|306.88|310.39|306.29|32
1638800810000|2021-12-06 14:26:50|310.36|306.26|310.22|306.12|310.5|306.4|310.17|306.07|25
1638800820000|2021-12-06 14:27:00|310.21|306.11|310.17|306.07|310.4|306.3|310.17|306.07|25
1638800830000|2021-12-06 14:27:10|310.19|306.09|310.25|306.15|310.25|306.15|310.1|306|17
1638800840000|2021-12-06 14:27:20|310.35|306.25|310.53|306.43|310.77|306.67|310.35|306.25|29
1638800850000|2021-12-06 14:27:30|310.52|306.42|310.83|306.73|310.84|306.74|310.47|306.37|20
1638800860000|2021-12-06 14:27:40|310.82|306.72|310.9|306.8|310.94|306.84|310.69|306.59|30
1638800870000|2021-12-06 14:27:50|310.94|306.84|311.1|307|311.3|307.2|310.94|306.84|26
1638800880000|2021-12-06 14:28:00|311.07|306.97|311.15|307.05|311.16|307.06|310.97|306.87|26
1638800890000|2021-12-06 14:28:10|311.14|307.04|311.23|307.13|311.23|307.13|311.12|307.02|15
1638800900000|2021-12-06 14:28:20|311.22|307.12|311.29|307.19|311.35|307.25|311.16|307.06|26
1638800910000|2021-12-06 14:28:30|311.39|307.29|311.86|307.76|311.95|307.85|311.39|307.29|24
1638800920000|2021-12-06 14:28:40|312.01|307.91|311.73|307.63|312.02|307.92|311.67|307.57|29
1638800930000|2021-12-06 14:28:50|311.74|307.64|311.54|307.44|311.78|307.68|311.51|307.41|33
1638800940000|2021-12-06 14:29:00|311.55|307.45|311.56|307.46|311.59|307.49|311.49|307.39|13
1638800950000|2021-12-06 14:29:10|311.54|307.44|311.79|307.69|311.89|307.79|311.54|307.44|22
1638800960000|2021-12-06 14:29:20|311.8|307.7|311.85|307.75|312.02|307.92|311.75|307.65|28
1638800970000|2021-12-06 14:29:30|311.86|307.76|312.14|308.04|312.15|308.05|311.75|307.65|25
1638800980000|2021-12-06 14:29:40|312.21|308.11|311.98|307.88|312.21|308.11|311.89|307.79|26
1638800990000|2021-12-06 14:29:50|312.01|307.91|312.33|308.23|312.33|308.23|312|307.9|31
1638801000000|2021-12-06 14:30:00|312.35|308.25|312.95|308.85|312.99|308.89|312.26|308.16|28
1638801010000|2021-12-06 14:30:10|312.94|308.84|314.2|310.1|314.2|310.1|312.93|308.83|36
1638801020000|2021-12-06 14:30:20|314.18|310.08|316.01|311.91|316.07|311.97|314.18|310.08|31
1638801030000|2021-12-06 14:30:30|316.04|311.94|316.1|312|316.18|312.08|315.88|311.78|26
1638801040000|2021-12-06 14:30:40|316.05|311.95|316.04|311.94|316.42|312.32|315.71|311.61|28
1638801050000|2021-12-06 14:30:50|316.02|311.92|315.8|311.7|316.04|311.94|315.79|311.69|24
1638801060000|2021-12-06 14:31:00|315.76|311.66|315.9|311.8|316.07|311.97|315.76|311.66|14
1638801070000|2021-12-06 14:31:10|315.93|311.83|315.56|311.46|316.1|312|315.46|311.36|33
1638801080000|2021-12-06 14:31:20|315.54|311.44|315.03|310.93|315.58|311.48|314.83|310.73|29
1638801090000|2021-12-06 14:31:30|315.06|310.96|314.5|310.4|315.06|310.96|314.5|310.4|34
1638801100000|2021-12-06 14:31:40|314.46|310.36|314.36|310.26|314.65|310.55|314.24|310.14|32
1638801110000|2021-12-06 14:31:50|314.38|310.28|314.5|310.4|314.71|310.61|314.2|310.1|30
1638801120000|2021-12-06 14:32:00|314.6|310.5|314.03|309.93|314.6|310.5|313.95|309.85|34
1638801130000|2021-12-06 14:32:10|314.07|309.97|314.84|310.74|314.93|310.83|314.06|309.96|35
1638801140000|2021-12-06 14:32:20|314.83|310.73|315.53|311.43|315.53|311.43|314.77|310.67|34
1638801150000|2021-12-06 14:32:30|315.51|311.41|315.32|311.22|315.55|311.45|315.23|311.13|29
1638801160000|2021-12-06 14:32:40|315.35|311.25|315.51|311.41|315.76|311.66|315.35|311.25|28
1638801170000|2021-12-06 14:32:50|315.48|311.38|314.96|310.86|315.48|311.38|314.91|310.81|29
1638801180000|2021-12-06 14:33:00|314.97|310.87|315.26|311.16|315.27|311.17|314.82|310.72|31
1638801190000|2021-12-06 14:33:10|315.49|311.39|315.35|311.25|315.65|311.55|315.23|311.13|34
1638801200000|2021-12-06 14:33:20|315.36|311.26|315.87|311.77|315.87|311.77|315.33|311.23|35
1638801210000|2021-12-06 14:33:30|316|311.9|317.37|313.27|317.43|313.33|316|311.9|36
1638801220000|2021-12-06 14:33:40|317.55|313.45|317.75|313.65|318.79|314.69|317.55|313.45|35
1638801230000|2021-12-06 14:33:50|317.63|313.53|317.86|313.76|317.86|313.76|317.25|313.15|33
1638801240000|2021-12-06 14:34:00|317.85|313.75|315.9|311.8|317.88|313.78|315.44|311.34|35
1638801250000|2021-12-06 14:34:10|315.99|311.89|316.12|312.02|316.42|312.32|315.68|311.58|37
1638801260000|2021-12-06 14:34:20|316.14|312.04|315.49|311.39|316.14|312.04|315.35|311.25|35
1638801270000|2021-12-06 14:34:30|315.51|311.41|316.09|311.99|316.66|312.56|315.28|311.18|37
1638801280000|2021-12-06 14:34:40|316.14|312.04|317.31|313.21|317.31|313.21|316.09|311.99|33
1638801290000|2021-12-06 14:34:50|317.32|313.22|317.7|313.6|317.92|313.82|317.26|313.16|28
1638801300000|2021-12-06 14:35:00|317.68|313.58|316.71|312.61|317.68|313.58|316.68|312.58|31
1638801310000|2021-12-06 14:35:10|316.82|312.72|317.07|312.97|317.13|313.03|316.57|312.47|33
1638801320000|2021-12-06 14:35:20|317.17|313.07|317.11|313.01|317.17|313.07|316.95|312.85|33
1638801330000|2021-12-06 14:35:30|317|312.9|316.98|312.88|317.06|312.96|316.72|312.62|31
1638801340000|2021-12-06 14:35:40|317.07|312.97|317.36|313.26|317.55|313.45|317.03|312.93|33
1638801350000|2021-12-06 14:35:50|317.37|313.27|318.87|314.77|318.93|314.83|317.37|313.27|24
1638801360000|2021-12-06 14:36:00|318.61|314.51|320.13|316.03|320.4|316.3|318.26|314.16|29
1638801370000|2021-12-06 14:36:10|320.94|316.84|321.7|317.6|321.84|317.74|320.58|316.48|30
1638801380000|2021-12-06 14:36:20|321.9|317.8|323.23|319.13|323.23|319.13|321.3|317.2|35
1638801390000|2021-12-06 14:36:30|323.26|319.16|324.19|320.09|325.09|320.99|323.02|318.92|32
1638801400000|2021-12-06 14:36:40|323.95|319.85|325.63|321.53|325.63|321.53|323.95|319.85|28
1638801410000|2021-12-06 14:36:50|325.64|321.54|326.17|322.07|326.84|322.74|325.22|321.12|31
1638801420000|2021-12-06 14:37:00|326.2|322.1|326.2|322.1|326.54|322.44|326.09|321.99|27
1638801430000|2021-12-06 14:37:10|326.15|322.05|327.2|323.1|327.2|323.1|325.76|321.66|26
1638801440000|2021-12-06 14:37:20|327.18|323.08|327.67|323.57|327.67|323.57|327.15|323.05|35
1638801450000|2021-12-06 14:37:30|327.6|323.5|328.16|324.06|328.16|324.06|327.6|323.5|35
1638801460000|2021-12-06 14:37:40|328.11|324.01|329.29|325.19|329.62|325.52|328|323.9|34
1638801470000|2021-12-06 14:37:50|329.26|325.16|329.9|325.8|329.98|325.88|329.22|325.12|33
1638801480000|2021-12-06 14:38:00|330.06|325.96|328.63|324.53|330.74|326.64|328.5|324.4|38
1638801490000|2021-12-06 14:38:10|328.04|323.94|326.77|322.67|328.27|324.17|326.77|322.67|38
1638801500000|2021-12-06 14:38:20|326.94|322.84|325.9|321.8|326.98|322.88|324.94|320.84|27
1638801510000|2021-12-06 14:38:30|326.08|321.98|324.77|320.67|326.23|322.13|324.74|320.64|36
1638801520000|2021-12-06 14:38:40|324.92|320.82|324.9|320.8|325.22|321.12|324.78|320.68|35
1638801530000|2021-12-06 14:38:50|324.89|320.79|324.88|320.78|324.91|320.81|323.73|319.63|36
1638801540000|2021-12-06 14:39:00|324.82|320.72|323.96|319.86|325.4|321.3|323.96|319.86|34
1638801550000|2021-12-06 14:39:10|323.84|319.74|321.85|317.75|324.01|319.91|321.67|317.57|35
1638801560000|2021-12-06 14:39:20|322|317.9|323.05|318.95|323.21|319.11|321.95|317.85|36
1638801570000|2021-12-06 14:39:30|323.1|319|321.8|317.7|323.29|319.19|321.74|317.64|34
1638801580000|2021-12-06 14:39:40|321.83|317.73|320.19|316.09|321.83|317.73|320.19|316.09|34
1638801590000|2021-12-06 14:39:50|320.4|316.3|320.88|316.78|321.23|317.13|320.4|316.3|38
1638801600000|2021-12-06 14:40:00|320.77|316.67|321.39|317.29|321.81|317.71|320.49|316.39|34
1638801610000|2021-12-06 14:40:10|321.35|317.25|321.1|317|321.43|317.33|321.1|317|32
1638801620000|2021-12-06 14:40:20|320.85|316.75|321.37|317.27|321.46|317.36|320.41|316.31|34
1638801630000|2021-12-06 14:40:30|321.3|317.2|321.06|316.96|321.75|317.65|321.06|316.96|35
1638801640000|2021-12-06 14:40:40|321.07|316.97|321.99|317.89|321.99|317.89|320.88|316.78|33
1638801650000|2021-12-06 14:40:50|321.98|317.88|323.04|318.94|323.13|319.03|321.95|317.85|35
1638801660000|2021-12-06 14:41:00|323.05|318.95|322.84|318.74|323.22|319.12|322.73|318.63|30
1638801670000|2021-12-06 14:41:10|322.85|318.75|321.95|317.85|322.89|318.79|321.9|317.8|31
1638801680000|2021-12-06 14:41:20|322.01|317.91|321.18|317.08|322.04|317.94|320.9|316.8|35
1638801690000|2021-12-06 14:41:30|321.15|317.05|320.63|316.53|321.38|317.28|320.5|316.4|33
1638801700000|2021-12-06 14:41:40|320.61|316.51|320.6|316.5|321.11|317.01|320.48|316.38|37
1638801710000|2021-12-06 14:41:50|320.64|316.54|321.1|317|321.1|317|320.01|315.91|33
1638801720000|2021-12-06 14:42:00|321.05|316.95|322.31|318.21|322.32|318.22|320.83|316.73|35
1638801730000|2021-12-06 14:42:10|322.32|318.22|322.96|318.86|323.04|318.94|322.3|318.2|33
1638801740000|2021-12-06 14:42:20|323.02|318.92|322.85|318.75|323.19|319.09|322.81|318.71|32
1638801750000|2021-12-06 14:42:30|322.8|318.7|322.91|318.81|323.05|318.95|322.8|318.7|32
1638801760000|2021-12-06 14:42:40|322.93|318.83|324.17|320.07|324.18|320.08|322.93|318.83|31
1638801770000|2021-12-06 14:42:50|324.16|320.06|324.62|320.52|324.62|320.52|323.91|319.81|34
1638801780000|2021-12-06 14:43:00|324.7|320.6|326.02|321.92|326.07|321.97|324.7|320.6|38
1638801790000|2021-12-06 14:43:10|326.07|321.97|325.09|320.99|326.5|322.4|325.08|320.98|37
1638801800000|2021-12-06 14:43:20|325.13|321.03|324.4|320.3|325.31|321.21|324.35|320.25|36
1638801810000|2021-12-06 14:43:30|324.33|320.23|323.11|319.01|324.35|320.25|322.97|318.87|35
1638801820000|2021-12-06 14:43:40|323.08|318.98|323.75|319.65|323.97|319.87|322.95|318.85|34
1638801830000|2021-12-06 14:43:50|323.95|319.85|323.65|319.55|323.98|319.88|323.59|319.49|39
1638801840000|2021-12-06 14:44:00|323.61|319.51|323.1|319|323.61|319.51|322.71|318.61|36
1638801850000|2021-12-06 14:44:10|323|318.9|322.49|318.39|323|318.9|322.15|318.05|35
1638801860000|2021-12-06 14:44:20|322.5|318.4|321.92|317.82|322.58|318.48|321.42|317.32|37
1638801870000|2021-12-06 14:44:30|321.74|317.64|321.87|317.77|322.06|317.96|321.7|317.6|34
1638801880000|2021-12-06 14:44:40|321.96|317.86|321.33|317.23|321.96|317.86|321.05|316.95|36
1638801890000|2021-12-06 14:44:50|321.34|317.24|321.63|317.53|321.63|317.53|321.02|316.92|34
1638801900000|2021-12-06 14:45:00|321.6|317.5|322.32|318.22|322.48|318.38|321.53|317.43|39
1638801910000|2021-12-06 14:45:10|322.37|318.27|322.97|318.87|323.02|318.92|322.35|318.25|29
1638801920000|2021-12-06 14:45:20|322.86|318.76|324.31|320.21|324.31|320.21|322.64|318.54|33
1638801930000|2021-12-06 14:45:30|324.3|320.2|324.32|320.22|324.35|320.25|323.98|319.88|38
1638801940000|2021-12-06 14:45:40|324.33|320.23|325.68|321.58|325.84|321.74|324.33|320.23|37
1638801950000|2021-12-06 14:45:50|325.76|321.66|324.1|320|325.98|321.88|324.1|320|35
1638801960000|2021-12-06 14:46:00|324.01|319.91|323.03|318.93|324.01|319.91|322.86|318.76|38
1638801970000|2021-12-06 14:46:10|323.26|319.16|323.27|319.17|323.46|319.36|323.02|318.92|32
1638801980000|2021-12-06 14:46:20|323.26|319.16|322.74|318.64|323.94|319.84|322.61|318.51|38
1638801990000|2021-12-06 14:46:30|322.66|318.56|323.06|318.96|323.1|319|322.65|318.55|35
1638802000000|2021-12-06 14:46:40|323.02|318.92|323|318.9|323.08|318.98|322.88|318.78|33
1638802010000|2021-12-06 14:46:50|322.97|318.87|322.84|318.74|322.97|318.87|322.53|318.43|29
1638802020000|2021-12-06 14:47:00|322.87|318.77|322.6|318.5|323.01|318.91|322.55|318.45|35
1638802030000|2021-12-06 14:47:10|322.67|318.57|322.95|318.85|323.03|318.93|322.61|318.51|35
1638802040000|2021-12-06 14:47:20|322.94|318.84|322.15|318.05|322.94|318.84|322.06|317.96|34
1638802050000|2021-12-06 14:47:30|322.07|317.97|321.64|317.54|322.1|318|321.64|317.54|37
1638802060000|2021-12-06 14:47:40|321.62|317.52|321.8|317.7|321.8|317.7|321.32|317.22|38
1638802070000|2021-12-06 14:47:50|321.78|317.68|321.81|317.71|321.93|317.83|321.54|317.44|34
1638802080000|2021-12-06 14:48:00|321.77|317.67|321.45|317.35|321.86|317.76|321.1|317|32
1638802090000|2021-12-06 14:48:10|321.27|317.17|321.73|317.63|322|317.9|321.23|317.13|28
1638802100000|2021-12-06 14:48:20|321.71|317.61|321.04|316.94|321.71|317.61|321.04|316.94|32
1638802110000|2021-12-06 14:48:30|321.05|316.95|320.97|316.87|321.11|317.01|320.8|316.7|37
1638802120000|2021-12-06 14:48:40|321|316.9|320.93|316.83|321.03|316.93|320.8|316.7|37
1638802130000|2021-12-06 14:48:50|320.9|316.8|320.77|316.67|321.07|316.97|320.7|316.6|34
1638802140000|2021-12-06 14:49:00|320.62|316.52|320.28|316.18|320.91|316.81|320.1|316|36
1638802150000|2021-12-06 14:49:10|320.27|316.17|320.69|316.59|320.69|316.59|320.25|316.15|33
1638802160000|2021-12-06 14:49:20|320.58|316.48|320.65|316.55|320.81|316.71|320.5|316.4|32
1638802170000|2021-12-06 14:49:30|320.66|316.56|319.78|315.68|320.66|316.56|319.77|315.67|33
1638802180000|2021-12-06 14:49:40|319.61|315.51|319.42|315.32|319.7|315.6|318.95|314.85|34
1638802190000|2021-12-06 14:49:50|319.41|315.31|319.33|315.23|319.65|315.55|319.29|315.19|39
1638802200000|2021-12-06 14:50:00|319.37|315.27|319.51|315.41|319.51|315.41|319.1|315|32
1638802210000|2021-12-06 14:50:10|319.54|315.44|319.59|315.49|319.8|315.7|319.11|315.01|37
1638802220000|2021-12-06 14:50:20|319.42|315.32|319.74|315.64|319.96|315.86|319.41|315.31|35
1638802230000|2021-12-06 14:50:30|319.82|315.72|320.37|316.27|320.57|316.47|319.82|315.72|33
1638802240000|2021-12-06 14:50:40|320.27|316.17|320.96|316.86|320.98|316.88|320.26|316.16|32
1638802250000|2021-12-06 14:50:50|320.84|316.74|321.32|317.22|321.4|317.3|320.74|316.64|37
1638802260000|2021-12-06 14:51:00|321.33|317.23|321.1|317|321.41|317.31|321.04|316.94|38
1638802270000|2021-12-06 14:51:10|321.08|316.98|320.61|316.51|321.08|316.98|320.45|316.35|36
1638802280000|2021-12-06 14:51:20|320.56|316.46|320.63|316.53|320.63|316.53|320.35|316.25|34
1638802290000|2021-12-06 14:51:30|320.53|316.43|320.71|316.61|320.74|316.64|320.45|316.35|25
1638802300000|2021-12-06 14:51:40|320.73|316.63|320.72|316.62|320.76|316.66|320.53|316.43|30
1638802310000|2021-12-06 14:51:50|320.73|316.63|320.8|316.7|320.92|316.82|320.64|316.54|36
1638802320000|2021-12-06 14:52:00|320.84|316.74|320.84|316.74|321.12|317.02|320.8|316.7|34
1638802330000|2021-12-06 14:52:10|320.79|316.69|320.88|316.78|320.93|316.83|320.68|316.58|32
1638802340000|2021-12-06 14:52:20|320.93|316.83|321.06|316.96|321.06|316.96|320.85|316.75|31
1638802350000|2021-12-06 14:52:30|321.07|316.97|322.07|317.97|322.07|317.97|321.07|316.97|32
1638802360000|2021-12-06 14:52:40|322.03|317.93|322.52|318.42|322.57|318.47|322.03|317.93|30
1638802370000|2021-12-06 14:52:50|322.46|318.36|322.06|317.96|322.46|318.36|322.05|317.95|32
1638802380000|2021-12-06 14:53:00|322.13|318.03|321.64|317.54|322.16|318.06|321.56|317.46|33
1638802390000|2021-12-06 14:53:10|321.63|317.53|321.64|317.54|321.83|317.73|321.63|317.53|32
1638802400000|2021-12-06 14:53:20|321.65|317.55|321.67|317.57|321.98|317.88|321.58|317.48|36
1638802410000|2021-12-06 14:53:30|321.63|317.53|321.32|317.22|321.63|317.53|321.32|317.22|30
1638802420000|2021-12-06 14:53:40|321.38|317.28|321.35|317.25|321.4|317.3|321.29|317.19|36
1638802430000|2021-12-06 14:53:50|321.39|317.29|321.85|317.75|321.86|317.76|321.38|317.28|31
1638802440000|2021-12-06 14:54:00|321.84|317.74|321.72|317.62|321.95|317.85|321.72|317.62|35
1638802450000|2021-12-06 14:54:10|321.7|317.6|321.58|317.48|321.81|317.71|321.53|317.43|29
1638802460000|2021-12-06 14:54:20|321.44|317.34|321.43|317.33|321.61|317.51|321.4|317.3|34
1638802470000|2021-12-06 14:54:30|321.4|317.3|320.93|316.83|321.4|317.3|320.5|316.4|33
1638802480000|2021-12-06 14:54:40|320.85|316.75|320.75|316.65|320.95|316.85|320.64|316.54|28
1638802490000|2021-12-06 14:54:50|320.76|316.66|320.82|316.72|320.89|316.79|320.51|316.41|29
1638802500000|2021-12-06 14:55:00|320.81|316.71|320.23|316.13|320.93|316.83|320.23|316.13|27
1638802510000|2021-12-06 14:55:10|320.22|316.12|319.91|315.81|320.36|316.26|319.68|315.58|29
1638802520000|2021-12-06 14:55:20|319.82|315.72|319.77|315.67|319.91|315.81|319.57|315.47|33
1638802530000|2021-12-06 14:55:30|319.93|315.83|319.74|315.64|320.08|315.98|319.71|315.61|35
1638802540000|2021-12-06 14:55:40|319.78|315.68|320.09|315.99|320.2|316.1|319.67|315.57|36
1638802550000|2021-12-06 14:55:50|319.94|315.84|318.99|314.89|319.96|315.86|318.99|314.89|37
1638802560000|2021-12-06 14:56:00|319|314.9|319.23|315.13|319.23|315.13|318.97|314.87|30
1638802570000|2021-12-06 14:56:10|319.17|315.07|319.26|315.16|319.46|315.36|319.17|315.07|22
1638802580000|2021-12-06 14:56:20|319.27|315.17|319.74|315.64|319.95|315.85|319.11|315.01|30
1638802590000|2021-12-06 14:56:30|319.69|315.59|320.65|316.55|320.66|316.56|319.69|315.59|32
1638802600000|2021-12-06 14:56:40|320.57|316.47|321.06|316.96|321.11|317.01|320.33|316.23|38
1638802610000|2021-12-06 14:56:50|321.38|317.28|320.77|316.67|321.41|317.31|320.75|316.65|30
1638802620000|2021-12-06 14:57:00|320.7|316.6|320.81|316.71|320.87|316.77|320.59|316.49|35
1638802630000|2021-12-06 14:57:10|320.79|316.69|320.79|316.69|320.88|316.78|320.61|316.51|31
1638802640000|2021-12-06 14:57:20|320.78|316.68|320.64|316.54|320.86|316.76|320.5|316.4|35
1638802650000|2021-12-06 14:57:30|320.62|316.52|320.26|316.16|320.8|316.7|320.25|316.15|32
1638802660000|2021-12-06 14:57:40|320.45|316.35|320.47|316.37|320.55|316.45|320.28|316.18|31
1638802670000|2021-12-06 14:57:50|320.55|316.45|320.75|316.65|320.81|316.71|320.35|316.25|31
1638802680000|2021-12-06 14:58:00|320.74|316.64|320.4|316.3|320.78|316.68|320.33|316.23|32
1638802690000|2021-12-06 14:58:10|320.37|316.27|320.08|315.98|320.37|316.27|320|315.9|28
1638802700000|2021-12-06 14:58:20|320.04|315.94|320.05|315.95|320.35|316.25|319.99|315.89|23
1638802710000|2021-12-06 14:58:30|320.09|315.99|320.12|316.02|320.27|316.17|320.01|315.91|30
1638802720000|2021-12-06 14:58:40|320.11|316.01|319.52|315.42|320.11|316.01|319.52|315.42|35
1638802730000|2021-12-06 14:58:50|319.42|315.32|319.31|315.21|319.48|315.38|319.08|314.98|33
1638802740000|2021-12-06 14:59:00|319.3|315.2|319.71|315.61|319.72|315.62|319.06|314.96|30
1638802750000|2021-12-06 14:59:10|319.58|315.48|319.59|315.49|319.68|315.58|319.25|315.15|34
1638802760000|2021-12-06 14:59:20|319.52|315.42|319.77|315.67|319.94|315.84|319.46|315.36|29
1638802770000|2021-12-06 14:59:30|319.68|315.58|319.71|315.61|319.8|315.7|319.57|315.47|35
1638802780000|2021-12-06 14:59:40|319.75|315.65|319.47|315.37|319.85|315.75|319.47|315.37|31
1638802790000|2021-12-06 14:59:50|319.46|315.36|319.6|315.5|319.63|315.53|319.42|315.32|28
1638802800000|2021-12-06 15:00:00|319.58|315.48|319.73|315.63|319.91|315.81|319.42|315.32|31
1638802810000|2021-12-06 15:00:10|319.72|315.62|319.24|315.14|319.84|315.74|319.24|315.14|36
1638802820000|2021-12-06 15:00:20|319.2|315.1|318.46|314.36|319.2|315.1|318.32|314.22|35
1638802830000|2021-12-06 15:00:30|318.32|314.22|319.6|315.5|319.81|315.71|318.32|314.22|33
1638802840000|2021-12-06 15:00:40|319.59|315.49|320.01|315.91|320.01|315.91|319.46|315.36|30
1638802850000|2021-12-06 15:00:50|319.86|315.76|321.1|317|321.1|317|319.86|315.76|32
1638802860000|2021-12-06 15:01:00|321.02|316.92|321.49|317.39|321.68|317.58|321.01|316.91|38
1638802870000|2021-12-06 15:01:10|321.53|317.43|320.19|316.09|321.56|317.46|320.18|316.08|38
1638802880000|2021-12-06 15:01:20|320.13|316.03|320.56|316.46|320.72|316.62|320.13|316.03|32
1638802890000|2021-12-06 15:01:30|320.76|316.66|320.67|316.57|321.12|317.02|320.67|316.57|33
1638802900000|2021-12-06 15:01:40|320.63|316.53|320.46|316.36|320.64|316.54|320.45|316.35|28
1638802910000|2021-12-06 15:01:50|320.73|316.63|320.17|316.07|320.82|316.72|320.17|316.07|24
1638802920000|2021-12-06 15:02:00|320|315.9|319.42|315.32|320|315.9|319.22|315.12|36
1638802930000|2021-12-06 15:02:10|319.52|315.42|319.81|315.71|320.02|315.92|319.46|315.36|33
1638802940000|2021-12-06 15:02:20|319.86|315.76|319.85|315.75|319.95|315.85|319.59|315.49|34
1638802950000|2021-12-06 15:02:30|319.92|315.82|319.88|315.78|319.92|315.82|319.71|315.61|27
1638802960000|2021-12-06 15:02:40|319.94|315.84|319.89|315.79|319.98|315.88|319.85|315.75|29
1638802970000|2021-12-06 15:02:50|319.88|315.78|319.55|315.45|319.88|315.78|319.2|315.1|36
1638802980000|2021-12-06 15:03:00|319.41|315.31|319.85|315.75|319.9|315.8|319.34|315.24|33
1638802990000|2021-12-06 15:03:10|319.96|315.86|319.68|315.58|320.21|316.11|319.58|315.48|30
1638803000000|2021-12-06 15:03:20|319.62|315.52|319.76|315.66|319.76|315.66|319.58|315.48|37
1638803010000|2021-12-06 15:03:30|319.79|315.69|319.98|315.88|320.08|315.98|319.67|315.57|27
1638803020000|2021-12-06 15:03:40|319.97|315.87|320.02|315.92|320.22|316.12|319.84|315.74|29
1638803030000|2021-12-06 15:03:50|319.95|315.85|319.87|315.77|319.96|315.86|319.69|315.59|29
1638803040000|2021-12-06 15:04:00|319.83|315.73|319.55|315.45|319.94|315.84|319.55|315.45|30
1638803050000|2021-12-06 15:04:10|319.49|315.39|319.01|314.91|319.49|315.39|318.8|314.7|29
1638803060000|2021-12-06 15:04:20|318.98|314.88|318.82|314.72|319.07|314.97|318.78|314.68|27
1638803070000|2021-12-06 15:04:30|318.8|314.7|318.84|314.74|318.87|314.77|318.66|314.56|27
1638803080000|2021-12-06 15:04:40|318.88|314.78|319.06|314.96|319.07|314.97|318.79|314.69|32
1638803090000|2021-12-06 15:04:50|318.99|314.89|318.69|314.59|319.01|314.91|318.64|314.54|32
1638803100000|2021-12-06 15:05:00|318.72|314.62|318.78|314.68|319.04|314.94|318.69|314.59|27
1638803110000|2021-12-06 15:05:10|318.68|314.58|318.38|314.28|318.68|314.58|318.32|314.22|32
1638803120000|2021-12-06 15:05:20|318.39|314.29|318.33|314.23|318.58|314.48|318.32|314.22|32
1638803130000|2021-12-06 15:05:30|318.32|314.22|318.41|314.31|318.52|314.42|318.18|314.08|32
1638803140000|2021-12-06 15:05:40|318.57|314.47|318.23|314.13|318.57|314.47|318.23|314.13|19
1638803150000|2021-12-06 15:05:50|318.22|314.12|318.19|314.09|318.31|314.21|318.13|314.03|27
1638803160000|2021-12-06 15:06:00|318.23|314.13|317.36|313.26|318.26|314.16|317.18|313.08|32
1638803170000|2021-12-06 15:06:10|317.37|313.27|316.83|312.73|317.37|313.27|316.62|312.52|35
1638803180000|2021-12-06 15:06:20|316.88|312.78|316.55|312.45|316.91|312.81|316.51|312.41|27
1638803190000|2021-12-06 15:06:30|316.67|312.57|316.52|312.42|316.67|312.57|316.47|312.37|28
1638803200000|2021-12-06 15:06:40|316.47|312.37|316.42|312.32|316.61|312.51|316.4|312.3|32
1638803210000|2021-12-06 15:06:50|316.46|312.36|316.35|312.25|316.55|312.45|316.2|312.1|34
1638803220000|2021-12-06 15:07:00|316.33|312.23|316.33|312.23|316.36|312.26|316.12|312.02|30
1638803230000|2021-12-06 15:07:10|316.27|312.17|316.35|312.25|316.47|312.37|316.25|312.15|32
1638803240000|2021-12-06 15:07:20|316.28|312.18|316.33|312.23|316.37|312.27|316.13|312.03|29
1638803250000|2021-12-06 15:07:30|316.24|312.14|316.52|312.42|316.61|312.51|316.23|312.13|26
1638803260000|2021-12-06 15:07:40|316.57|312.47|316.84|312.74|317.02|312.92|316.5|312.4|33
1638803270000|2021-12-06 15:07:50|316.85|312.75|316.56|312.46|316.95|312.85|316.51|312.41|30
1638803280000|2021-12-06 15:08:00|316.5|312.4|316.65|312.55|316.9|312.8|316.5|312.4|29
1638803290000|2021-12-06 15:08:10|316.67|312.57|316.91|312.81|316.96|312.86|316.61|312.51|27
1638803300000|2021-12-06 15:08:20|316.93|312.83|316.87|312.77|317.12|313.02|316.85|312.75|32
1638803310000|2021-12-06 15:08:30|316.97|312.87|317.11|313.01|317.18|313.08|316.95|312.85|31
1638803320000|2021-12-06 15:08:40|317.21|313.11|317.15|313.05|317.21|313.11|317.05|312.95|23
1638803330000|2021-12-06 15:08:50|317.14|313.04|317.04|312.94|317.14|313.04|316.84|312.74|27
1638803340000|2021-12-06 15:09:00|317.1|313|316.87|312.77|317.15|313.05|316.82|312.72|31
1638803350000|2021-12-06 15:09:10|316.9|312.8|316.83|312.73|317.1|313|316.69|312.59|26
1638803360000|2021-12-06 15:09:20|316.98|312.88|316.97|312.87|317.01|312.91|316.74|312.64|21
1638803370000|2021-12-06 15:09:30|316.96|312.86|317.04|312.94|317.19|313.09|316.79|312.69|31
1638803380000|2021-12-06 15:09:40|317.09|312.99|317.06|312.96|317.09|312.99|316.96|312.86|26
1638803390000|2021-12-06 15:09:50|317.05|312.95|317.38|313.28|317.46|313.36|317.05|312.95|19
1638803400000|2021-12-06 15:10:00|317.41|313.31|317.89|313.79|317.95|313.85|317.41|313.31|28
1638803410000|2021-12-06 15:10:10|317.81|313.71|317.68|313.58|317.98|313.88|317.68|313.58|24
1638803420000|2021-12-06 15:10:20|317.74|313.64|317.78|313.68|317.93|313.83|317.69|313.59|35
1638803430000|2021-12-06 15:10:30|317.9|313.8|318.54|314.44|318.58|314.48|317.87|313.77|32
1638803440000|2021-12-06 15:10:40|318.52|314.42|318.46|314.36|318.6|314.5|318.37|314.27|29
1638803450000|2021-12-06 15:10:50|318.45|314.35|318.4|314.3|318.53|314.43|318.28|314.18|24
1638803460000|2021-12-06 15:11:00|318.38|314.28|318.33|314.23|318.41|314.31|318.25|314.15|24
1638803470000|2021-12-06 15:11:10|318.31|314.21|318.8|314.7|318.86|314.76|318.31|314.21|31
1638803480000|2021-12-06 15:11:20|318.81|314.71|318.82|314.72|319|314.9|318.76|314.66|25
1638803490000|2021-12-06 15:11:30|318.74|314.64|318.39|314.29|318.79|314.69|318.34|314.24|25
1638803500000|2021-12-06 15:11:40|318.33|314.23|318.41|314.31|318.46|314.36|318.21|314.11|31
1638803510000|2021-12-06 15:11:50|318.4|314.3|318.52|314.42|318.61|314.51|318.4|314.3|28
1638803520000|2021-12-06 15:12:00|318.48|314.38|318.86|314.76|318.89|314.79|318.48|314.38|29
1638803530000|2021-12-06 15:12:10|318.83|314.73|318.7|314.6|318.89|314.79|318.6|314.5|30
1638803540000|2021-12-06 15:12:20|318.73|314.63|318.79|314.69|318.79|314.69|318.57|314.47|26
1638803550000|2021-12-06 15:12:30|318.94|314.84|319.03|314.93|319.07|314.97|318.91|314.81|24
1638803560000|2021-12-06 15:12:40|319.06|314.96|318.74|314.64|319.06|314.96|318.74|314.64|22
1638803570000|2021-12-06 15:12:50|318.76|314.66|319.11|315.01|319.11|315.01|318.7|314.6|29
1638803580000|2021-12-06 15:13:00|319.04|314.94|318.91|314.81|319.07|314.97|318.89|314.79|27
1638803590000|2021-12-06 15:13:10|318.87|314.77|319.06|314.96|319.09|314.99|318.77|314.67|31
1638803600000|2021-12-06 15:13:20|319.04|314.94|318.88|314.78|319.12|315.02|318.8|314.7|35
1638803610000|2021-12-06 15:13:30|318.96|314.86|318.89|314.79|319.03|314.93|318.77|314.67|31
1638803620000|2021-12-06 15:13:40|318.9|314.8|319.02|314.92|319.06|314.96|318.8|314.7|28
1638803630000|2021-12-06 15:13:50|319.05|314.95|319.22|315.12|319.22|315.12|318.85|314.75|31
1638803640000|2021-12-06 15:14:00|319.21|315.11|319.04|314.94|319.28|315.18|319.04|314.94|29
1638803650000|2021-12-06 15:14:10|319.14|315.04|318.95|314.85|319.23|315.13|318.95|314.85|27
1638803660000|2021-12-06 15:14:20|318.99|314.89|319.69|315.59|319.69|315.59|318.98|314.88|35
1638803670000|2021-12-06 15:14:30|319.61|315.51|319.45|315.35|319.74|315.64|319.45|315.35|30
1638803680000|2021-12-06 15:14:40|319.61|315.51|319.75|315.65|319.75|315.65|319.27|315.17|34
1638803690000|2021-12-06 15:14:50|319.53|315.43|319.7|315.6|319.72|315.62|319.53|315.43|29
1638803700000|2021-12-06 15:15:00|319.71|315.61|319.61|315.51|319.83|315.73|319.57|315.47|31
1638803710000|2021-12-06 15:15:10|319.58|315.48|319.87|315.77|319.89|315.79|319.51|315.41|26
1638803720000|2021-12-06 15:15:20|319.77|315.67|320.23|316.13|320.23|316.13|319.7|315.6|33
1638803730000|2021-12-06 15:15:30|320.27|316.17|320.91|316.81|320.97|316.87|320.25|316.15|35
1638803740000|2021-12-06 15:15:40|320.94|316.84|321.1|317|321.24|317.14|320.9|316.8|35
1638803750000|2021-12-06 15:15:50|321.11|317.01|320.59|316.49|321.15|317.05|320.42|316.32|34
1638803760000|2021-12-06 15:16:00|320.6|316.5|321.51|317.41|321.61|317.51|320.6|316.5|33
1638803770000|2021-12-06 15:16:10|321.53|317.43|321.34|317.24|321.61|317.51|321.13|317.03|33
1638803780000|2021-12-06 15:16:20|321.3|317.2|321.47|317.37|321.51|317.41|321.22|317.12|29
1638803790000|2021-12-06 15:16:30|321.33|317.23|321.09|316.99|321.36|317.26|321|316.9|31
1638803800000|2021-12-06 15:16:40|321.1|317|321.32|317.22|321.43|317.33|321.04|316.94|22
1638803810000|2021-12-06 15:16:50|321.38|317.28|321.45|317.35|321.45|317.35|321.14|317.04|31
1638803820000|2021-12-06 15:17:00|321.52|317.42|321.21|317.11|321.52|317.42|321.03|316.93|25
1638803830000|2021-12-06 15:17:10|321.2|317.1|320.99|316.89|321.38|317.28|320.93|316.83|25
1638803840000|2021-12-06 15:17:20|321|316.9|320.95|316.85|321.02|316.92|320.72|316.62|28
1638803850000|2021-12-06 15:17:30|320.94|316.84|320.75|316.65|320.97|316.87|320.75|316.65|24
1638803860000|2021-12-06 15:17:40|320.74|316.64|320.73|316.63|320.91|316.81|320.63|316.53|33
1638803870000|2021-12-06 15:17:50|320.7|316.6|320.75|316.65|320.83|316.73|320.61|316.51|31
1638803880000|2021-12-06 15:18:00|320.78|316.68|320.55|316.45|320.78|316.68|320.25|316.15|32
1638803890000|2021-12-06 15:18:10|320.48|316.38|320.58|316.48|320.78|316.68|320.48|316.38|27
1638803900000|2021-12-06 15:18:20|320.56|316.46|319.97|315.87|320.57|316.47|319.96|315.86|37
1638803910000|2021-12-06 15:18:30|319.94|315.84|319.73|315.63|319.94|315.84|319.65|315.55|29
1638803920000|2021-12-06 15:18:40|319.75|315.65|319.87|315.77|319.91|315.81|319.56|315.46|28
1638803930000|2021-12-06 15:18:50|319.86|315.76|320.02|315.92|320.02|315.92|319.65|315.55|33
1638803940000|2021-12-06 15:19:00|319.98|315.88|320.07|315.97|320.09|315.99|319.91|315.81|16
1638803950000|2021-12-06 15:19:10|320.09|315.99|319.84|315.74|320.09|315.99|319.64|315.54|32
1638803960000|2021-12-06 15:19:20|319.79|315.69|319.45|315.35|319.86|315.76|319.43|315.33|28
1638803970000|2021-12-06 15:19:30|319.48|315.38|319.65|315.55|319.81|315.71|319.42|315.32|26
1638803980000|2021-12-06 15:19:40|319.62|315.52|319.54|315.44|319.76|315.66|319.51|315.41|25
1638803990000|2021-12-06 15:19:50|319.53|315.43|319.97|315.87|319.97|315.87|319.53|315.43|26
1638804000000|2021-12-06 15:20:00|319.95|315.85|320.02|315.92|320.03|315.93|319.81|315.71|31
1638804010000|2021-12-06 15:20:10|319.96|315.86|320.25|316.15|320.41|316.31|319.94|315.84|32
1638804020000|2021-12-06 15:20:20|320.26|316.16|320.4|316.3|320.66|316.56|320.26|316.16|29
1638804030000|2021-12-06 15:20:30|320.43|316.33|320.57|316.47|320.69|316.59|320.43|316.33|26
1638804040000|2021-12-06 15:20:40|320.75|316.65|320.53|316.43|320.83|316.73|320.5|316.4|27
1638804050000|2021-12-06 15:20:50|320.54|316.44|320.53|316.43|320.7|316.6|320.4|316.3|30
1638804060000|2021-12-06 15:21:00|320.49|316.39|320.67|316.57|320.87|316.77|320.4|316.3|27
1638804070000|2021-12-06 15:21:10|320.72|316.62|320.68|316.58|320.87|316.77|320.66|316.56|28
1638804080000|2021-12-06 15:21:20|320.7|316.6|321.06|316.96|321.06|316.96|320.65|316.55|24
1638804090000|2021-12-06 15:21:30|321.04|316.94|321.05|316.95|321.15|317.05|321.01|316.91|23
1638804100000|2021-12-06 15:21:40|321.02|316.92|321.04|316.94|321.07|316.97|320.97|316.87|16
1638804110000|2021-12-06 15:21:50|321.05|316.95|321.33|317.23|321.41|317.31|321.04|316.94|26
1638804120000|2021-12-06 15:22:00|321.34|317.24|321.48|317.38|321.61|317.51|321.3|317.2|29
1638804130000|2021-12-06 15:22:10|321.51|317.41|321.56|317.46|321.56|317.46|321.31|317.21|26
1638804140000|2021-12-06 15:22:20|321.73|317.63|321.93|317.83|321.96|317.86|321.73|317.63|21
1638804150000|2021-12-06 15:22:30|321.95|317.85|321.51|317.41|321.99|317.89|321.49|317.39|24
1638804160000|2021-12-06 15:22:40|321.49|317.39|321.51|317.41|321.55|317.45|321.32|317.22|18
1638804170000|2021-12-06 15:22:50|321.52|317.42|321.95|317.85|321.99|317.89|321.5|317.4|30
1638804180000|2021-12-06 15:23:00|321.93|317.83|321.86|317.76|322.06|317.96|321.78|317.68|20
1638804190000|2021-12-06 15:23:10|321.82|317.72|321.56|317.46|321.82|317.72|321.31|317.21|31
1638804200000|2021-12-06 15:23:20|321.54|317.44|321.68|317.58|321.71|317.61|321.5|317.4|27
1638804210000|2021-12-06 15:23:30|321.63|317.53|321.74|317.64|321.88|317.78|321.63|317.53|21
1638804220000|2021-12-06 15:23:40|321.73|317.63|321.52|317.42|321.73|317.63|321.4|317.3|23
1638804230000|2021-12-06 15:23:50|321.55|317.45|321.78|317.68|321.78|317.68|321.43|317.33|30
1638804240000|2021-12-06 15:24:00|321.79|317.69|321.49|317.39|321.79|317.69|321.4|317.3|29
1638804250000|2021-12-06 15:24:10|321.43|317.33|321.47|317.37|321.65|317.55|321.25|317.15|31
1638804260000|2021-12-06 15:24:20|321.61|317.51|321.81|317.71|321.89|317.79|321.56|317.46|28
1638804270000|2021-12-06 15:24:30|321.84|317.74|321.68|317.58|321.98|317.88|321.66|317.56|23
1638804280000|2021-12-06 15:24:40|321.69|317.59|321.59|317.49|321.79|317.69|321.59|317.49|22
1638804290000|2021-12-06 15:24:50|321.6|317.5|321.72|317.62|321.72|317.62|321.45|317.35|22
1638804300000|2021-12-06 15:25:00|321.7|317.6|321.14|317.04|321.72|317.62|321.14|317.04|33
1638804310000|2021-12-06 15:25:10|321.12|317.02|321.1|317|321.12|317.02|320.82|316.72|29
1638804320000|2021-12-06 15:25:20|321.12|317.02|321.44|317.34|321.46|317.36|321.12|317.02|21
1638804330000|2021-12-06 15:25:30|321.45|317.35|321.73|317.63|321.74|317.64|321.4|317.3|28
1638804340000|2021-12-06 15:25:40|321.58|317.48|321.61|317.51|321.69|317.59|321.44|317.34|23
1638804350000|2021-12-06 15:25:50|321.49|317.39|321.26|317.16|321.54|317.44|321.26|317.16|31
1638804360000|2021-12-06 15:26:00|321.28|317.18|320.96|316.86|321.28|317.18|320.92|316.82|30
1638804370000|2021-12-06 15:26:10|320.99|316.89|321.09|316.99|321.21|317.11|320.92|316.82|30
1638804380000|2021-12-06 15:26:20|321.1|317|320.86|316.76|321.1|317|320.86|316.76|27
1638804390000|2021-12-06 15:26:30|320.88|316.78|321.21|317.11|321.21|317.11|320.88|316.78|20
1638804400000|2021-12-06 15:26:40|321.17|317.07|321.06|316.96|321.21|317.11|321.05|316.95|23
1638804410000|2021-12-06 15:26:50|321.2|317.1|321.05|316.95|321.23|317.13|321.02|316.92|13
1638804420000|2021-12-06 15:27:00|321.14|317.04|320.94|316.84|321.21|317.11|320.94|316.84|32
1638804430000|2021-12-06 15:27:10|320.92|316.82|321.1|317|321.17|317.07|320.91|316.81|28
1638804440000|2021-12-06 15:27:20|321.09|316.99|321.06|316.96|321.1|317|320.89|316.79|20
1638804450000|2021-12-06 15:27:30|321.04|316.94|321.12|317.02|321.17|317.07|321|316.9|21
1638804460000|2021-12-06 15:27:40|321.12|317.02|320.98|316.88|321.17|317.07|320.96|316.86|28
1638804470000|2021-12-06 15:27:50|320.92|316.82|320.53|316.43|320.92|316.82|320.53|316.43|28
1638804480000|2021-12-06 15:28:00|320.49|316.39|320.26|316.16|320.49|316.39|320.13|316.03|34
1638804490000|2021-12-06 15:28:10|320.24|316.14|319.96|315.86|320.27|316.17|319.95|315.85|26
1638804500000|2021-12-06 15:28:20|320|315.9|320.29|316.19|320.31|316.21|320|315.9|29
1638804510000|2021-12-06 15:28:30|320.21|316.11|320.24|316.14|320.32|316.22|320.21|316.11|9
1638804520000|2021-12-06 15:28:40|320.22|316.12|320.04|315.94|320.29|316.19|320.01|315.91|26
1638804530000|2021-12-06 15:28:50|320.05|315.95|320.16|316.06|320.23|316.13|319.97|315.87|26
1638804540000|2021-12-06 15:29:00|320.19|316.09|319.67|315.57|320.23|316.13|319.67|315.57|34
1638804550000|2021-12-06 15:29:10|319.73|315.63|319.8|315.7|319.8|315.7|319.44|315.34|24
1638804560000|2021-12-06 15:29:20|319.83|315.73|320.4|316.3|320.47|316.37|319.64|315.54|30
1638804570000|2021-12-06 15:29:30|320.46|316.36|320.53|316.43|320.53|316.43|320.36|316.26|27
1638804580000|2021-12-06 15:29:40|320.56|316.46|320.53|316.43|320.74|316.64|320.53|316.43|22
1638804590000|2021-12-06 15:29:50|320.5|316.4|320.66|316.56|320.66|316.56|320.5|316.4|23
1638804600000|2021-12-06 15:30:00|320.65|316.55|321.14|317.04|321.14|317.04|320.6|316.5|25
1638804610000|2021-12-06 15:30:10|321.29|317.19|321.68|317.58|321.73|317.63|321.29|317.19|31
1638804620000|2021-12-06 15:30:20|321.71|317.61|321.63|317.53|321.74|317.64|321.51|317.41|30
1638804630000|2021-12-06 15:30:30|321.62|317.52|321.62|317.52|321.66|317.56|321.49|317.39|24
1638804640000|2021-12-06 15:30:40|321.55|317.45|321.67|317.57|321.8|317.7|321.45|317.35|25
1638804650000|2021-12-06 15:30:50|321.68|317.58|321.86|317.76|322.05|317.95|321.68|317.58|34
1638804660000|2021-12-06 15:31:00|321.8|317.7|321.92|317.82|322.09|317.99|321.8|317.7|29
1638804670000|2021-12-06 15:31:10|322|317.9|322.23|318.13|322.26|318.16|321.82|317.72|33
1638804680000|2021-12-06 15:31:20|322.2|318.1|322.36|318.26|322.39|318.29|322.1|318|25
1638804690000|2021-12-06 15:31:30|322.38|318.28|322.35|318.25|322.39|318.29|322.19|318.09|20
1638804700000|2021-12-06 15:31:40|322.38|318.28|322.24|318.14|322.38|318.28|322.23|318.13|19
1638804710000|2021-12-06 15:31:50|322.25|318.15|321.66|317.56|322.26|318.16|321.66|317.56|31
1638804720000|2021-12-06 15:32:00|321.61|317.51|321.7|317.6|321.77|317.67|321.43|317.33|26
1638804730000|2021-12-06 15:32:10|321.71|317.61|321.5|317.4|321.71|317.61|321.33|317.23|23
1638804740000|2021-12-06 15:32:20|321.38|317.28|321.41|317.31|321.54|317.44|321.38|317.28|17
1638804750000|2021-12-06 15:32:30|321.4|317.3|321.55|317.45|321.65|317.55|321.4|317.3|31
1638804760000|2021-12-06 15:32:40|321.53|317.43|321.74|317.64|321.74|317.64|321.46|317.36|28
1638804770000|2021-12-06 15:32:50|321.67|317.57|321.82|317.72|321.94|317.84|321.58|317.48|27
1638804780000|2021-12-06 15:33:00|321.87|317.77|321.79|317.69|322.02|317.92|321.6|317.5|31
1638804790000|2021-12-06 15:33:10|321.63|317.53|321.46|317.36|321.67|317.57|321.44|317.34|32
1638804800000|2021-12-06 15:33:20|321.45|317.35|320.9|316.8|321.49|317.39|320.81|316.71|33
1638804810000|2021-12-06 15:33:30|320.91|316.81|321.04|316.94|321.07|316.97|320.7|316.6|25
1638804820000|2021-12-06 15:33:40|321.05|316.95|320.94|316.84|321.17|317.07|320.81|316.71|25
1638804830000|2021-12-06 15:33:50|320.92|316.82|320.83|316.73|320.92|316.82|320.6|316.5|30
1638804840000|2021-12-06 15:34:00|320.82|316.72|320.67|316.57|320.92|316.82|320.67|316.57|30
1638804850000|2021-12-06 15:34:10|320.76|316.66|320.6|316.5|320.88|316.78|320.55|316.45|29
1638804860000|2021-12-06 15:34:20|320.57|316.47|320.61|316.51|320.73|316.63|320.47|316.37|27
1638804870000|2021-12-06 15:34:30|320.59|316.49|320.55|316.45|320.77|316.67|320.38|316.28|34
1638804880000|2021-12-06 15:34:40|320.57|316.47|320.34|316.24|320.57|316.47|320.23|316.13|25
1638804890000|2021-12-06 15:34:50|320.36|316.26|320.03|315.93|320.36|316.26|319.8|315.7|31
1638804900000|2021-12-06 15:35:00|320.02|315.92|319.55|315.45|320.02|315.92|319.55|315.45|31
1638804910000|2021-12-06 15:35:10|319.58|315.48|319.61|315.51|319.69|315.59|319.5|315.4|22
1638804920000|2021-12-06 15:35:20|319.56|315.46|319.45|315.35|319.56|315.46|319.41|315.31|19
1638804930000|2021-12-06 15:35:30|319.46|315.36|319.48|315.38|319.6|315.5|319.2|315.1|30
1638804940000|2021-12-06 15:35:40|319.46|315.36|319.58|315.48|319.69|315.59|319.34|315.24|30
1638804950000|2021-12-06 15:35:50|319.59|315.49|319.42|315.32|319.75|315.65|319.42|315.32|26
1638804960000|2021-12-06 15:36:00|319.46|315.36|319.64|315.54|319.64|315.54|319.4|315.3|15
1638804970000|2021-12-06 15:36:10|319.63|315.53|319.39|315.29|319.64|315.54|319.39|315.29|22
1638804980000|2021-12-06 15:36:20|319.37|315.27|319.05|314.95|319.38|315.28|318.96|314.86|29
1638804990000|2021-12-06 15:36:30|319.04|314.94|319.14|315.04|319.2|315.1|318.94|314.84|25
1638805000000|2021-12-06 15:36:40|319.13|315.03|319.21|315.11|319.28|315.18|319.13|315.03|15
1638805010000|2021-12-06 15:36:50|319.22|315.12|319.14|315.04|319.23|315.13|319.09|314.99|21
1638805020000|2021-12-06 15:37:00|319.19|315.09|319.3|315.2|319.4|315.3|319.1|315|22
1638805030000|2021-12-06 15:37:10|319.31|315.21|320.14|316.04|320.14|316.04|319.3|315.2|29
1638805040000|2021-12-06 15:37:20|320.11|316.01|320.5|316.4|320.5|316.4|319.85|315.75|24
1638805050000|2021-12-06 15:37:30|320.39|316.29|320.36|316.26|320.69|316.59|320.32|316.22|28
1638805060000|2021-12-06 15:37:40|320.43|316.33|320.31|316.21|320.58|316.48|320.25|316.15|26
1638805070000|2021-12-06 15:37:50|320.3|316.2|320.51|316.41|320.52|316.42|320.24|316.14|26
1638805080000|2021-12-06 15:38:00|320.41|316.31|320.5|316.4|320.79|316.69|320.27|316.17|21
1638805090000|2021-12-06 15:38:10|320.6|316.5|320.61|316.51|320.77|316.67|320.42|316.32|14
1638805100000|2021-12-06 15:38:20|320.62|316.52|320.57|316.47|320.64|316.54|320.55|316.45|12
1638805110000|2021-12-06 15:38:30|320.59|316.49|320.56|316.46|320.86|316.76|320.5|316.4|21
1638805120000|2021-12-06 15:38:40|320.55|316.45|320.2|316.1|320.55|316.45|320.2|316.1|18
1638805130000|2021-12-06 15:38:50|320.35|316.25|320.23|316.13|320.43|316.33|320.1|316|27
1638805140000|2021-12-06 15:39:00|320.35|316.25|320.55|316.45|320.64|316.54|320.25|316.15|30
1638805150000|2021-12-06 15:39:10|320.5|316.4|320.19|316.09|320.55|316.45|320.17|316.07|19
1638805160000|2021-12-06 15:39:20|320.18|316.08|320.45|316.35|320.45|316.35|320|315.9|21
1638805170000|2021-12-06 15:39:30|320.44|316.34|320.51|316.41|320.6|316.5|320.44|316.34|11
1638805180000|2021-12-06 15:39:40|320.57|316.47|320.55|316.45|320.74|316.64|320.39|316.29|22
1638805190000|2021-12-06 15:39:50|320.64|316.54|320.63|316.53|320.92|316.82|320.57|316.47|25
1638805200000|2021-12-06 15:40:00|320.7|316.6|320.67|316.57|320.76|316.66|320.65|316.55|18
1638805210000|2021-12-06 15:40:10|320.72|316.62|320.98|316.88|321.01|316.91|320.67|316.57|26
1638805220000|2021-12-06 15:40:20|320.97|316.87|320.98|316.88|321.02|316.92|320.97|316.87|14
1638805230000|2021-12-06 15:40:30|321.01|316.91|321.71|317.61|321.71|317.61|320.91|316.81|22
1638805240000|2021-12-06 15:40:40|321.61|317.51|321.65|317.55|321.8|317.7|321.5|317.4|28
1638805250000|2021-12-06 15:40:50|321.8|317.7|321.61|317.51|321.85|317.75|321.59|317.49|21
1638805260000|2021-12-06 15:41:00|321.59|317.49|321.58|317.48|321.79|317.69|321.43|317.33|24
1638805270000|2021-12-06 15:41:10|321.6|317.5|322.11|318.01|322.11|318.01|321.53|317.43|28
1638805280000|2021-12-06 15:41:20|322.05|317.95|322.34|318.24|322.47|318.37|322.05|317.95|28
1638805290000|2021-12-06 15:41:30|322.29|318.19|322.31|318.21|322.36|318.26|322.1|318|27
1638805300000|2021-12-06 15:41:40|322.3|318.2|321.94|317.84|322.3|318.2|321.71|317.61|30
1638805310000|2021-12-06 15:41:50|321.89|317.79|321.94|317.84|322.06|317.96|321.76|317.66|25
1638805320000|2021-12-06 15:42:00|321.96|317.86|322.09|317.99|322.12|318.02|321.96|317.86|23
1638805330000|2021-12-06 15:42:10|322.06|317.96|322.31|318.21|322.31|318.21|322.06|317.96|16
1638805340000|2021-12-06 15:42:20|322.27|318.17|322.44|318.34|322.65|318.55|322.24|318.14|24
1638805350000|2021-12-06 15:42:30|322.42|318.32|322.4|318.3|322.44|318.34|322.28|318.18|20
1638805360000|2021-12-06 15:42:40|322.35|318.25|322.67|318.57|322.79|318.69|322.35|318.25|14
1638805370000|2021-12-06 15:42:50|322.72|318.62|322.99|318.89|322.99|318.89|322.53|318.43|28
1638805380000|2021-12-06 15:43:00|322.9|318.8|323.29|319.19|323.29|319.19|322.9|318.8|26
1638805390000|2021-12-06 15:43:10|323.28|319.18|323.2|319.1|323.37|319.27|323|318.9|29
1638805400000|2021-12-06 15:43:20|323.19|319.09|322.85|318.75|323.22|319.12|322.83|318.73|32
1638805410000|2021-12-06 15:43:30|322.86|318.76|322.09|317.99|322.9|318.8|322.06|317.96|28
1638805420000|2021-12-06 15:43:40|322.03|317.93|322.11|318.01|322.27|318.17|322.02|317.92|32
1638805430000|2021-12-06 15:43:50|322.07|317.97|322|317.9|322.26|318.16|321.92|317.82|21
1638805440000|2021-12-06 15:44:00|321.97|317.87|322.09|317.99|322.14|318.04|321.95|317.85|20
1638805450000|2021-12-06 15:44:10|322.08|317.98|322.24|318.14|322.24|318.14|321.98|317.88|29
1638805460000|2021-12-06 15:44:20|322.2|318.1|322.04|317.94|322.32|318.22|321.96|317.86|25
1638805470000|2021-12-06 15:44:30|322.02|317.92|322.15|318.05|322.15|318.05|321.96|317.86|22
1638805480000|2021-12-06 15:44:40|322.17|318.07|322.07|317.97|322.22|318.12|322.04|317.94|23
1638805490000|2021-12-06 15:44:50|322.12|318.02|322.13|318.03|322.22|318.12|321.94|317.84|27
1638805500000|2021-12-06 15:45:00|322.02|317.92|322|317.9|322.16|318.06|321.98|317.88|23
1638805510000|2021-12-06 15:45:10|321.96|317.86|321.86|317.76|322.05|317.95|321.8|317.7|31
1638805520000|2021-12-06 15:45:20|321.93|317.83|322.15|318.05|322.16|318.06|321.8|317.7|24
1638805530000|2021-12-06 15:45:30|322.14|318.04|322.19|318.09|322.25|318.15|322.05|317.95|19
1638805540000|2021-12-06 15:45:40|322.17|318.07|322.16|318.06|322.32|318.22|322.12|318.02|23
1638805550000|2021-12-06 15:45:50|322.14|318.04|322.36|318.26|322.36|318.26|322.09|317.99|28
1638805560000|2021-12-06 15:46:00|322.32|318.22|323|318.9|323.04|318.94|322.24|318.14|29
1638805570000|2021-12-06 15:46:10|322.93|318.83|323.48|319.38|323.69|319.59|322.88|318.78|28
1638805580000|2021-12-06 15:46:20|323.51|319.41|323.63|319.53|323.75|319.65|323.29|319.19|29
1638805590000|2021-12-06 15:46:30|323.62|319.52|323.39|319.29|323.67|319.57|323.3|319.2|34
1638805600000|2021-12-06 15:46:40|323.42|319.32|323.4|319.3|323.42|319.32|323.1|319|28
1638805610000|2021-12-06 15:46:50|323.37|319.27|323.52|319.42|323.52|319.42|323.32|319.22|29
1638805620000|2021-12-06 15:47:00|323.47|319.37|323.63|319.53|323.79|319.69|323.37|319.27|33
1638805630000|2021-12-06 15:47:10|323.65|319.55|323.2|319.1|323.78|319.68|323.18|319.08|25
1638805640000|2021-12-06 15:47:20|323.17|319.07|323.1|319|323.39|319.29|322.94|318.84|30
1638805650000|2021-12-06 15:47:30|323.23|319.13|323.5|319.4|323.58|319.48|323.23|319.13|29
1638805660000|2021-12-06 15:47:40|323.51|319.41|323.35|319.25|323.53|319.43|323.26|319.16|33
1638805670000|2021-12-06 15:47:50|323.36|319.26|323.48|319.38|323.57|319.47|323.13|319.03|24
1638805680000|2021-12-06 15:48:00|323.51|319.41|323.55|319.45|323.62|319.52|323.4|319.3|32
1638805690000|2021-12-06 15:48:10|323.56|319.46|323.12|319.02|323.56|319.46|323.12|319.02|29
1638805700000|2021-12-06 15:48:20|322.98|318.88|323.22|319.12|323.46|319.36|322.98|318.88|26
1638805710000|2021-12-06 15:48:30|323.3|319.2|323.1|319|323.39|319.29|323.1|319|33
1638805720000|2021-12-06 15:48:40|323.07|318.97|322.95|318.85|323.11|319.01|322.92|318.82|29
1638805730000|2021-12-06 15:48:50|322.94|318.84|322.59|318.49|323.03|318.93|322.45|318.35|32
1638805740000|2021-12-06 15:49:00|322.47|318.37|322.04|317.94|322.5|318.4|322.04|317.94|33
1638805750000|2021-12-06 15:49:10|322.05|317.95|322.01|317.91|322.12|318.02|321.99|317.89|20
1638805760000|2021-12-06 15:49:20|322.02|317.92|322.28|318.18|322.28|318.18|322.01|317.91|25
1638805770000|2021-12-06 15:49:30|322.26|318.16|322.53|318.43|322.64|318.54|322.26|318.16|31
1638805780000|2021-12-06 15:49:40|322.52|318.42|322.4|318.3|322.65|318.55|322.27|318.17|32
1638805790000|2021-12-06 15:49:50|322.37|318.27|322.3|318.2|322.61|318.51|322.3|318.2|31
1638805800000|2021-12-06 15:50:00|322.47|318.37|322.13|318.03|322.49|318.39|322.11|318.01|35
1638805810000|2021-12-06 15:50:10|322.19|318.09|321.94|317.84|322.19|318.09|321.9|317.8|25
1638805820000|2021-12-06 15:50:20|321.95|317.85|321.07|316.97|321.95|317.85|321.04|316.94|32
1638805830000|2021-12-06 15:50:30|321.03|316.93|321.16|317.06|321.19|317.09|320.9|316.8|22
1638805840000|2021-12-06 15:50:40|321.07|316.97|321.47|317.37|321.47|317.37|320.99|316.89|30
1638805850000|2021-12-06 15:50:50|321.49|317.39|321.79|317.69|321.79|317.69|321.49|317.39|30
1638805860000|2021-12-06 15:51:00|321.69|317.59|321.9|317.8|321.9|317.8|321.57|317.47|33
1638805870000|2021-12-06 15:51:10|322.07|317.97|321.78|317.68|322.19|318.09|321.75|317.65|37
1638805880000|2021-12-06 15:51:20|321.7|317.6|321.59|317.49|321.75|317.65|321.59|317.49|29
1638805890000|2021-12-06 15:51:30|321.61|317.51|321.4|317.3|321.78|317.68|321.4|317.3|23
1638805900000|2021-12-06 15:51:40|321.41|317.31|321.09|316.99|321.44|317.34|321.09|316.99|30
1638805910000|2021-12-06 15:51:50|321.11|317.01|321.15|317.05|321.23|317.13|321.08|316.98|22
1638805920000|2021-12-06 15:52:00|321.14|317.04|321.13|317.03|321.35|317.25|321.12|317.02|20
1638805930000|2021-12-06 15:52:10|321.14|317.04|320.74|316.64|321.14|317.04|320.66|316.56|25
1638805940000|2021-12-06 15:52:20|320.75|316.65|320.98|316.88|321.08|316.98|320.72|316.62|26
1638805950000|2021-12-06 15:52:30|321.07|316.97|321.03|316.93|321.2|317.1|320.85|316.75|28
1638805960000|2021-12-06 15:52:40|320.97|316.87|321.03|316.93|321.16|317.06|320.92|316.82|27
1638805970000|2021-12-06 15:52:50|321.19|317.09|321.17|317.07|321.25|317.15|321.06|316.96|25
1638805980000|2021-12-06 15:53:00|321.08|316.98|321.12|317.02|321.17|317.07|321.02|316.92|23
1638805990000|2021-12-06 15:53:10|321.14|317.04|320.94|316.84|321.15|317.05|320.91|316.81|19
1638806000000|2021-12-06 15:53:20|320.95|316.85|321.06|316.96|321.14|317.04|320.91|316.81|20
1638806010000|2021-12-06 15:53:30|321.07|316.97|321.09|316.99|321.18|317.08|321.05|316.95|23
1638806020000|2021-12-06 15:53:40|321.05|316.95|321.38|317.28|321.43|317.33|321.05|316.95|21
1638806030000|2021-12-06 15:53:50|321.44|317.34|321.58|317.48|321.62|317.52|321.39|317.29|27
1638806040000|2021-12-06 15:54:00|321.57|317.47|321.63|317.53|321.78|317.68|321.53|317.43|32
1638806050000|2021-12-06 15:54:10|321.64|317.54|321.66|317.56|321.82|317.72|321.53|317.43|29
1638806060000|2021-12-06 15:54:20|321.7|317.6|321.26|317.16|321.71|317.61|321.24|317.14|29
1638806070000|2021-12-06 15:54:30|321.27|317.17|321.05|316.95|321.28|317.18|320.89|316.79|34
1638806080000|2021-12-06 15:54:40|320.93|316.83|321.13|317.03|321.29|317.19|320.89|316.79|29
1638806090000|2021-12-06 15:54:50|321.15|317.05|321.14|317.04|321.29|317.19|321.06|316.96|23
1638806100000|2021-12-06 15:55:00|321.13|317.03|321.4|317.3|321.43|317.33|321.12|317.02|33
1638806110000|2021-12-06 15:55:10|321.3|317.2|321.18|317.08|321.46|317.36|321.18|317.08|15
1638806120000|2021-12-06 15:55:20|321.2|317.1|321.08|316.98|321.4|317.3|321.08|316.98|19
1638806130000|2021-12-06 15:55:30|321.22|317.12|321.07|316.97|321.4|317.3|321.07|316.97|19
1638806140000|2021-12-06 15:55:40|321|316.9|320.79|316.69|321.25|317.15|320.79|316.69|32
1638806150000|2021-12-06 15:55:50|320.65|316.55|320.58|316.48|320.84|316.74|320.56|316.46|30
1638806160000|2021-12-06 15:56:00|320.79|316.69|320.96|316.86|320.96|316.86|320.43|316.33|34
1638806170000|2021-12-06 15:56:10|321.04|316.94|321.18|317.08|321.18|317.08|320.9|316.8|29
1638806180000|2021-12-06 15:56:20|321.19|317.09|321.06|316.96|321.33|317.23|321.03|316.93|33
1638806190000|2021-12-06 15:56:30|321.04|316.94|320.82|316.72|321.04|316.94|320.7|316.6|23
1638806200000|2021-12-06 15:56:40|320.71|316.61|320.52|316.42|320.74|316.64|320.52|316.42|30
1638806210000|2021-12-06 15:56:50|320.53|316.43|320.53|316.43|320.6|316.5|320.47|316.37|22
1638806220000|2021-12-06 15:57:00|320.6|316.5|320.56|316.46|320.66|316.56|320.42|316.32|32
1638806230000|2021-12-06 15:57:10|320.58|316.48|320.5|316.4|320.67|316.57|320.49|316.39|23
1638806240000|2021-12-06 15:57:20|320.63|316.53|320.88|316.78|320.9|316.8|320.47|316.37|35
1638806250000|2021-12-06 15:57:30|320.85|316.75|321|316.9|321.11|317.01|320.75|316.65|31
1638806260000|2021-12-06 15:57:40|320.95|316.85|321.11|317.01|321.32|317.22|320.85|316.75|30
1638806270000|2021-12-06 15:57:50|321.16|317.06|321.43|317.33|321.44|317.34|321.14|317.04|31
1638806280000|2021-12-06 15:58:00|321.4|317.3|321.62|317.52|321.66|317.56|321.38|317.28|28
1638806290000|2021-12-06 15:58:10|321.61|317.51|321.32|317.22|321.61|317.51|321.25|317.15|25
1638806300000|2021-12-06 15:58:20|321.33|317.23|321.56|317.46|321.59|317.49|321.32|317.22|30
1638806310000|2021-12-06 15:58:30|321.55|317.45|321.39|317.29|321.58|317.48|321.34|317.24|31
1638806320000|2021-12-06 15:58:40|321.47|317.37|321.55|317.45|321.59|317.49|321.3|317.2|26
1638806330000|2021-12-06 15:58:50|321.56|317.46|321.51|317.41|321.58|317.48|321.34|317.24|24
1638806340000|2021-12-06 15:59:00|321.52|317.42|321.64|317.54|321.69|317.59|321.46|317.36|28
1638806350000|2021-12-06 15:59:10|321.62|317.52|321.66|317.56|321.72|317.62|321.43|317.33|27
1638806360000|2021-12-06 15:59:20|321.62|317.52|321.64|317.54|321.7|317.6|321.58|317.48|13
1638806370000|2021-12-06 15:59:30|321.65|317.55|321.32|317.22|321.65|317.55|321.32|317.22|20
1638806380000|2021-12-06 15:59:40|321.34|317.24|321.56|317.46|321.57|317.47|321.28|317.18|23
1638806390000|2021-12-06 15:59:50|321.55|317.45|322.81|318.71|322.84|318.74|321.55|317.45|35
1638806400000|2021-12-06 16:00:00|322.83|318.73|322.6|318.5|322.83|318.73|322.57|318.47|35
1638806410000|2021-12-06 16:00:10|322.69|318.59|323.14|319.04|323.25|319.15|322.69|318.59|36
1638806420000|2021-12-06 16:00:20|323.24|319.14|322.83|318.73|323.28|319.18|322.73|318.63|30
1638806430000|2021-12-06 16:00:30|322.82|318.72|322.87|318.77|323.16|319.06|322.82|318.72|30
1638806440000|2021-12-06 16:00:40|322.86|318.76|322.54|318.44|323.09|318.99|322.54|318.44|32
1638806450000|2021-12-06 16:00:50|322.56|318.46|322.3|318.2|322.59|318.49|322.13|318.03|26
1638806460000|2021-12-06 16:01:00|322.28|318.18|322.28|318.18|322.51|318.41|322.2|318.1|27
1638806470000|2021-12-06 16:01:10|322.29|318.19|322.16|318.06|322.44|318.34|321.81|317.71|35
1638806480000|2021-12-06 16:01:20|322.1|318|322.15|318.05|322.25|318.15|321.89|317.79|31
1638806490000|2021-12-06 16:01:30|322.14|318.04|321.98|317.88|322.24|318.14|321.98|317.88|25
1638806500000|2021-12-06 16:01:40|321.96|317.86|321.88|317.78|322.06|317.96|321.81|317.71|24
1638806510000|2021-12-06 16:01:50|321.91|317.81|321.68|317.58|322.13|318.03|321.68|317.58|30
1638806520000|2021-12-06 16:02:00|321.76|317.66|320.25|316.15|321.76|317.66|320.24|316.14|35
1638806530000|2021-12-06 16:02:10|320.18|316.08|320.52|316.42|320.72|316.62|320.07|315.97|35
1638806540000|2021-12-06 16:02:20|320.57|316.47|320.18|316.08|320.67|316.57|320.18|316.08|29
1638806550000|2021-12-06 16:02:30|320.19|316.09|319.71|315.61|320.19|316.09|319.66|315.56|35
1638806560000|2021-12-06 16:02:40|319.79|315.69|319.69|315.59|319.87|315.77|319.56|315.46|23
1638806570000|2021-12-06 16:02:50|319.71|315.61|319.84|315.74|319.87|315.77|319.65|315.55|24
1638806580000|2021-12-06 16:03:00|319.87|315.77|319.19|315.09|319.87|315.77|319.19|315.09|33
1638806590000|2021-12-06 16:03:10|319.2|315.1|319.4|315.3|319.51|315.41|319.2|315.1|24
1638806600000|2021-12-06 16:03:20|319.42|315.32|319.43|315.33|319.52|315.42|319.35|315.25|35
1638806610000|2021-12-06 16:03:30|319.41|315.31|319.38|315.28|319.48|315.38|319.31|315.21|27
1638806620000|2021-12-06 16:03:40|319.46|315.36|319.55|315.45|319.73|315.63|319.38|315.28|27
1638806630000|2021-12-06 16:03:50|319.56|315.46|320.02|315.92|320.03|315.93|319.56|315.46|30
1638806640000|2021-12-06 16:04:00|320.01|315.91|319.69|315.59|320.01|315.91|319.69|315.59|26
1638806650000|2021-12-06 16:04:10|319.7|315.6|319.72|315.62|319.72|315.62|319.55|315.45|22
1638806660000|2021-12-06 16:04:20|319.7|315.6|319.97|315.87|319.97|315.87|319.55|315.45|26
1638806670000|2021-12-06 16:04:30|319.95|315.85|320.16|316.06|320.16|316.06|319.91|315.81|21
1638806680000|2021-12-06 16:04:40|320.14|316.04|320.03|315.93|320.14|316.04|319.99|315.89|20
1638806690000|2021-12-06 16:04:50|320.04|315.94|320.08|315.98|320.18|316.08|320.04|315.94|16
1638806700000|2021-12-06 16:05:00|320.14|316.04|320.23|316.13|320.24|316.14|320.06|315.96|29
1638806710000|2021-12-06 16:05:10|320.27|316.17|320.13|316.03|320.33|316.23|320.07|315.97|28
1638806720000|2021-12-06 16:05:20|320.17|316.07|320.27|316.17|320.27|316.17|320.11|316.01|28
1638806730000|2021-12-06 16:05:30|320.24|316.14|320.35|316.25|320.35|316.25|320.12|316.02|31
1638806740000|2021-12-06 16:05:40|320.36|316.26|320.46|316.36|320.53|316.43|320.36|316.26|30
1638806750000|2021-12-06 16:05:50|320.47|316.37|320.45|316.35|320.54|316.44|320.19|316.09|29
1638806760000|2021-12-06 16:06:00|320.36|316.26|320.18|316.08|320.38|316.28|320.17|316.07|29
1638806770000|2021-12-06 16:06:10|320.17|316.07|320.31|316.21|320.31|316.21|320.09|315.99|22
1638806780000|2021-12-06 16:06:20|320.29|316.19|320.15|316.05|320.37|316.27|320.15|316.05|31
1638806790000|2021-12-06 16:06:30|320.14|316.04|320.19|316.09|320.28|316.18|320.07|315.97|21
1638806800000|2021-12-06 16:06:40|320.22|316.12|320.3|316.2|320.4|316.3|320.22|316.12|20
1638806810000|2021-12-06 16:06:50|320.35|316.25|320.17|316.07|320.45|316.35|320.17|316.07|27
1638806820000|2021-12-06 16:07:00|320.27|316.17|320.14|316.04|320.35|316.25|320.07|315.97|22
1638806830000|2021-12-06 16:07:10|320.16|316.06|320.1|316|320.16|316.06|320.06|315.96|17
1638806840000|2021-12-06 16:07:20|320.09|315.99|319.95|315.85|320.09|315.99|319.8|315.7|21
1638806850000|2021-12-06 16:07:30|319.94|315.84|319.96|315.86|320.13|316.03|319.84|315.74|25
1638806860000|2021-12-06 16:07:40|319.94|315.84|319.87|315.77|320.05|315.95|319.83|315.73|24
1638806870000|2021-12-06 16:07:50|319.88|315.78|319.95|315.85|320.03|315.93|319.75|315.65|18
1638806880000|2021-12-06 16:08:00|320.02|315.92|319.78|315.68|320.02|315.92|319.73|315.63|19
1638806890000|2021-12-06 16:08:10|319.79|315.69|319.8|315.7|319.84|315.74|319.5|315.4|16
1638806900000|2021-12-06 16:08:20|319.58|315.48|319.56|315.46|319.77|315.67|319.47|315.37|29
1638806910000|2021-12-06 16:08:30|319.52|315.42|319.24|315.14|319.52|315.42|319.12|315.02|30
1638806920000|2021-12-06 16:08:40|319.23|315.13|319.55|315.45|319.58|315.48|319.16|315.06|25
1638806930000|2021-12-06 16:08:50|319.57|315.47|319.39|315.29|319.57|315.47|319.26|315.16|18
1638806940000|2021-12-06 16:09:00|319.47|315.37|319.49|315.39|319.54|315.44|319.37|315.27|22
1638806950000|2021-12-06 16:09:10|319.53|315.43|319.75|315.65|319.9|315.8|319.44|315.34|30
1638806960000|2021-12-06 16:09:20|319.88|315.78|320.22|316.12|320.22|316.12|319.75|315.65|23
1638806970000|2021-12-06 16:09:30|320.16|316.06|320.11|316.01|320.24|316.14|320.1|316|27
1638806980000|2021-12-06 16:09:40|320.15|316.05|320.16|316.06|320.29|316.19|320.15|316.05|21
1638806990000|2021-12-06 16:09:50|320.17|316.07|320.07|315.97|320.27|316.17|319.99|315.89|17
1638807000000|2021-12-06 16:10:00|320.1|316|320.24|316.14|320.24|316.14|319.92|315.82|25
1638807010000|2021-12-06 16:10:10|320.13|316.03|319.95|315.85|320.19|316.09|319.86|315.76|27
1638807020000|2021-12-06 16:10:20|319.96|315.86|320.17|316.07|320.17|316.07|319.84|315.74|31
1638807030000|2021-12-06 16:10:30|320.18|316.08|320.43|316.33|320.45|316.35|320.07|315.97|27
1638807040000|2021-12-06 16:10:40|320.42|316.32|320.73|316.63|320.77|316.67|320.33|316.23|30
1638807050000|2021-12-06 16:10:50|320.67|316.57|320.71|316.61|321.02|316.92|320.67|316.57|30
1638807060000|2021-12-06 16:11:00|320.7|316.6|320.41|316.31|320.7|316.6|320.41|316.31|23
1638807070000|2021-12-06 16:11:10|320.4|316.3|320.28|316.18|320.4|316.3|320.18|316.08|23
1638807080000|2021-12-06 16:11:20|320.29|316.19|320.24|316.14|320.29|316.19|320.17|316.07|14
1638807090000|2021-12-06 16:11:30|320.25|316.15|320.43|316.33|320.51|316.41|320.24|316.14|26
1638807100000|2021-12-06 16:11:40|320.44|316.34|320.45|316.35|320.67|316.57|320.4|316.3|28
1638807110000|2021-12-06 16:11:50|320.51|316.41|320.39|316.29|320.54|316.44|320.39|316.29|21
1638807120000|2021-12-06 16:12:00|320.36|316.26|320.35|316.25|320.42|316.32|320.3|316.2|23
1638807130000|2021-12-06 16:12:10|320.34|316.24|320.35|316.25|320.41|316.31|320.31|316.21|17
1638807140000|2021-12-06 16:12:20|320.32|316.22|320.28|316.18|320.35|316.25|320.24|316.14|18
1638807150000|2021-12-06 16:12:30|320.26|316.16|320.11|316.01|320.26|316.16|320.11|316.01|19
1638807160000|2021-12-06 16:12:40|320.07|315.97|319.96|315.86|320.08|315.98|319.92|315.82|15
1638807170000|2021-12-06 16:12:50|319.95|315.85|319.65|315.55|319.95|315.85|319.65|315.55|21
1638807180000|2021-12-06 16:13:00|319.67|315.57|319.88|315.78|319.97|315.87|319.67|315.57|28
1638807190000|2021-12-06 16:13:10|319.89|315.79|319.78|315.68|319.89|315.79|319.71|315.61|17
1638807200000|2021-12-06 16:13:20|319.72|315.62|319.65|315.55|319.73|315.63|319.65|315.55|20
1638807210000|2021-12-06 16:13:30|319.68|315.58|319.68|315.58|319.82|315.72|319.64|315.54|11
1638807220000|2021-12-06 16:13:40|319.71|315.61|319.7|315.6|319.72|315.62|319.53|315.43|20
1638807230000|2021-12-06 16:13:50|319.67|315.57|319.5|315.4|319.69|315.59|319.45|315.35|18
1638807240000|2021-12-06 16:14:00|319.49|315.39|319.43|315.33|319.49|315.39|319.4|315.3|23
1638807250000|2021-12-06 16:14:10|319.44|315.34|319.71|315.61|319.71|315.61|319.44|315.34|24
1638807260000|2021-12-06 16:14:20|319.72|315.62|319.72|315.62|319.77|315.67|319.7|315.6|15
1638807270000|2021-12-06 16:14:30|319.58|315.48|319.8|315.7|319.85|315.75|319.55|315.45|24
1638807280000|2021-12-06 16:14:40|319.82|315.72|319.77|315.67|319.9|315.8|319.6|315.5|24
1638807290000|2021-12-06 16:14:50|319.86|315.76|319.68|315.58|319.94|315.84|319.68|315.58|21
1638807300000|2021-12-06 16:15:00|319.72|315.62|318.95|314.85|319.72|315.62|318.95|314.85|28
1638807310000|2021-12-06 16:15:10|318.96|314.86|318.98|314.88|319.03|314.93|318.88|314.78|20
1638807320000|2021-12-06 16:15:20|318.97|314.87|319.24|315.14|319.24|315.14|318.95|314.85|19
1638807330000|2021-12-06 16:15:30|319.25|315.15|319.44|315.34|319.48|315.38|319.25|315.15|27
1638807340000|2021-12-06 16:15:40|319.47|315.37|319.23|315.13|319.47|315.37|319.11|315.01|26
1638807350000|2021-12-06 16:15:50|319.22|315.12|319.33|315.23|319.4|315.3|319.22|315.12|21
1638807360000|2021-12-06 16:16:00|319.35|315.25|319.43|315.33|319.6|315.5|319.34|315.24|27
1638807370000|2021-12-06 16:16:10|319.39|315.29|319.44|315.34|319.49|315.39|319.33|315.23|26
1638807380000|2021-12-06 16:16:20|319.34|315.24|319.43|315.33|319.49|315.39|319.34|315.24|16
1638807390000|2021-12-06 16:16:30|319.46|315.36|319.57|315.47|319.6|315.5|319.46|315.36|13
1638807400000|2021-12-06 16:16:40|319.56|315.46|319.67|315.57|319.67|315.57|319.56|315.46|9
1638807410000|2021-12-06 16:16:50|319.66|315.56|319.74|315.64|319.74|315.64|319.66|315.56|17
1638807420000|2021-12-06 16:17:00|319.75|315.65|319.99|315.89|319.99|315.89|319.66|315.56|19
1638807430000|2021-12-06 16:17:10|319.96|315.86|319.7|315.6|319.96|315.86|319.7|315.6|21
1638807440000|2021-12-06 16:17:20|319.74|315.64|319.62|315.52|319.74|315.64|319.58|315.48|21
1638807450000|2021-12-06 16:17:30|319.47|315.37|319.22|315.12|319.53|315.43|319.22|315.12|22
1638807460000|2021-12-06 16:17:40|319.25|315.15|319.51|315.41|319.51|315.41|319.21|315.11|24
1638807470000|2021-12-06 16:17:50|319.52|315.42|319.65|315.55|319.65|315.55|319.42|315.32|13
1638807480000|2021-12-06 16:18:00|319.69|315.59|319.85|315.75|319.85|315.75|319.67|315.57|25
1638807490000|2021-12-06 16:18:10|319.86|315.76|319.66|315.56|319.86|315.76|319.64|315.54|21
1638807500000|2021-12-06 16:18:20|319.59|315.49|319.99|315.89|319.99|315.89|319.58|315.48|23
1638807510000|2021-12-06 16:18:30|320|315.9|320.29|316.19|320.29|316.19|319.91|315.81|31
1638807520000|2021-12-06 16:18:40|320.3|316.2|320.41|316.31|320.58|316.48|320.28|316.18|27
1638807530000|2021-12-06 16:18:50|320.43|316.33|320.13|316.03|320.46|316.36|320.13|316.03|26
1638807540000|2021-12-06 16:19:00|320.14|316.04|320.05|315.95|320.21|316.11|320.03|315.93|25
1638807550000|2021-12-06 16:19:10|320.15|316.05|320.06|315.96|320.15|316.05|319.91|315.81|20
1638807560000|2021-12-06 16:19:20|320.05|315.95|320.13|316.03|320.21|316.11|320.01|315.91|28
1638807570000|2021-12-06 16:19:30|320.14|316.04|320.19|316.09|320.23|316.13|320.13|316.03|17
1638807580000|2021-12-06 16:19:40|320.16|316.06|320.22|316.12|320.32|316.22|320.15|316.05|25
1638807590000|2021-12-06 16:19:50|320.23|316.13|320.31|316.21|320.32|316.22|320.17|316.07|18
1638807600000|2021-12-06 16:20:00|320.3|316.2|320.12|316.02|320.3|316.2|320.07|315.97|22
1638807610000|2021-12-06 16:20:10|319.96|315.86|319.74|315.64|320.11|316.01|319.74|315.64|20
1638807620000|2021-12-06 16:20:20|319.72|315.62|319.86|315.76|319.93|315.83|319.6|315.5|32
1638807630000|2021-12-06 16:20:30|319.93|315.83|320.01|315.91|320.11|316.01|319.89|315.79|25
1638807640000|2021-12-06 16:20:40|320.05|315.95|320.03|315.93|320.15|316.05|320.02|315.92|15
1638807650000|2021-12-06 16:20:50|320.02|315.92|320.04|315.94|320.09|315.99|320|315.9|16
1638807660000|2021-12-06 16:21:00|320.03|315.93|320.1|316|320.33|316.23|320.03|315.93|19
1638807670000|2021-12-06 16:21:10|320.11|316.01|320.04|315.94|320.11|316.01|319.95|315.85|15
1638807680000|2021-12-06 16:21:20|320.03|315.93|319.85|315.75|320.04|315.94|319.74|315.64|17
1638807690000|2021-12-06 16:21:30|319.86|315.76|319.89|315.79|320.07|315.97|319.81|315.71|19
1638807700000|2021-12-06 16:21:40|319.95|315.85|319.96|315.86|320.07|315.97|319.91|315.81|22
1638807710000|2021-12-06 16:21:50|319.93|315.83|319.97|315.87|320.06|315.96|319.86|315.76|22
1638807720000|2021-12-06 16:22:00|319.94|315.84|320.06|315.96|320.07|315.97|319.92|315.82|24
1638807730000|2021-12-06 16:22:10|320.05|315.95|320.09|315.99|320.11|316.01|319.99|315.89|18
1638807740000|2021-12-06 16:22:20|320.1|316|319.98|315.88|320.1|316|319.98|315.88|14
1638807750000|2021-12-06 16:22:30|319.99|315.89|319.96|315.86|320.12|316.02|319.91|315.81|24
1638807760000|2021-12-06 16:22:40|319.94|315.84|320.1|316|320.16|316.06|319.9|315.8|30
1638807770000|2021-12-06 16:22:50|320.12|316.02|320.23|316.13|320.26|316.16|320.03|315.93|28
1638807780000|2021-12-06 16:23:00|320.16|316.06|320.34|316.24|320.39|316.29|320.12|316.02|27
1638807790000|2021-12-06 16:23:10|320.33|316.23|320.31|316.21|320.35|316.25|320.18|316.08|25
1638807800000|2021-12-06 16:23:20|320.25|316.15|320.19|316.09|320.33|316.23|320.17|316.07|25
1638807810000|2021-12-06 16:23:30|320.21|316.11|320.37|316.27|320.44|316.34|320.16|316.06|21
1638807820000|2021-12-06 16:23:40|320.36|316.26|320.22|316.12|320.37|316.27|320.21|316.11|16
1638807830000|2021-12-06 16:23:50|320.21|316.11|320.36|316.26|320.36|316.26|320.21|316.11|3
1638807840000|2021-12-06 16:24:00|320.35|316.25|320.52|316.42|320.52|316.42|320.21|316.11|26
1638807850000|2021-12-06 16:24:10|320.5|316.4|320.4|316.3|320.56|316.46|320.4|316.3|25
1638807860000|2021-12-06 16:24:20|320.42|316.32|320.27|316.17|320.42|316.32|320.23|316.13|19
1638807870000|2021-12-06 16:24:30|320.28|316.18|320.34|316.24|320.35|316.25|320.25|316.15|12
1638807880000|2021-12-06 16:24:40|320.33|316.23|320.33|316.23|320.34|316.24|320.29|316.19|10
1638807890000|2021-12-06 16:24:50|320.32|316.22|320.39|316.29|320.42|316.32|320.3|316.2|17
1638807900000|2021-12-06 16:25:00|320.38|316.28|320.4|316.3|320.44|316.34|320.27|316.17|17
1638807910000|2021-12-06 16:25:10|320.32|316.22|320.37|316.27|320.4|316.3|320.27|316.17|22
1638807920000|2021-12-06 16:25:20|320.4|316.3|320.24|316.14|320.43|316.33|320.24|316.14|19
1638807930000|2021-12-06 16:25:30|320.29|316.19|320.42|316.32|320.44|316.34|320.29|316.19|18
1638807940000|2021-12-06 16:25:40|320.4|316.3|320.44|316.34|320.57|316.47|320.32|316.22|24
1638807950000|2021-12-06 16:25:50|320.5|316.4|320.51|316.41|320.63|316.53|320.5|316.4|18
1638807960000|2021-12-06 16:26:00|320.47|316.37|320.55|316.45|320.63|316.53|320.47|316.37|20
1638807970000|2021-12-06 16:26:10|320.53|316.43|320.63|316.53|320.64|316.54|320.49|316.39|22
1638807980000|2021-12-06 16:26:20|320.64|316.54|320.64|316.54|320.67|316.57|320.61|316.51|14
1638807990000|2021-12-06 16:26:30|320.66|316.56|320.49|316.39|320.66|316.56|320.49|316.39|16
1638808000000|2021-12-06 16:26:40|320.53|316.43|320.5|316.4|320.58|316.48|320.5|316.4|17
1638808010000|2021-12-06 16:26:50|320.48|316.38|320.4|316.3|320.57|316.47|320.4|316.3|20
1638808020000|2021-12-06 16:27:00|320.39|316.29|320.53|316.43|320.62|316.52|320.35|316.25|24
1638808030000|2021-12-06 16:27:10|320.58|316.48|320.59|316.49|320.6|316.5|320.54|316.44|21
1638808040000|2021-12-06 16:27:20|320.6|316.5|320.65|316.55|320.7|316.6|320.58|316.48|19
1638808050000|2021-12-06 16:27:30|320.66|316.56|320.74|316.64|320.78|316.68|320.64|316.54|18
1638808060000|2021-12-06 16:27:40|320.73|316.63|320.65|316.55|320.78|316.68|320.65|316.55|15
1638808070000|2021-12-06 16:27:50|320.66|316.56|320.64|316.54|320.67|316.57|320.58|316.48|18
1638808080000|2021-12-06 16:28:00|320.63|316.53|320.63|316.53|320.68|316.58|320.57|316.47|11
1638808090000|2021-12-06 16:28:10|320.64|316.54|320.73|316.63|320.73|316.63|320.53|316.43|19
1638808100000|2021-12-06 16:28:20|320.64|316.54|320.89|316.79|320.91|316.81|320.64|316.54|23
1638808110000|2021-12-06 16:28:30|320.92|316.82|320.87|316.77|320.99|316.89|320.79|316.69|13
1638808120000|2021-12-06 16:28:40|320.88|316.78|321.05|316.95|321.08|316.98|320.87|316.77|22
1638808130000|2021-12-06 16:28:50|321.06|316.96|321.13|317.03|321.13|317.03|321.04|316.94|21
1638808140000|2021-12-06 16:29:00|321.12|317.02|321.18|317.08|321.28|317.18|321.04|316.94|26
1638808150000|2021-12-06 16:29:10|321.19|317.09|321.29|317.19|321.33|317.23|321.13|317.03|25
1638808160000|2021-12-06 16:29:20|321.28|317.18|321.62|317.52|321.62|317.52|321.25|317.15|25
1638808170000|2021-12-06 16:29:30|321.63|317.53|321.64|317.54|321.64|317.54|321.54|317.44|15
1638808180000|2021-12-06 16:29:40|321.55|317.45|321.78|317.68|321.81|317.71|321.55|317.45|25
1638808190000|2021-12-06 16:29:50|321.8|317.7|321.81|317.71|321.88|317.78|321.72|317.62|19
1638808200000|2021-12-06 16:30:00|321.84|317.74|321.74|317.64|321.84|317.74|321.72|317.62|22
1638808210000|2021-12-06 16:30:10|321.84|317.74|322.09|317.99|322.1|318|321.76|317.66|20
1638808220000|2021-12-06 16:30:20|321.97|317.87|322.27|318.17|322.27|318.17|321.97|317.87|26
1638808230000|2021-12-06 16:30:30|322.21|318.11|322.24|318.14|322.24|318.14|322.21|318.11|7
1638808240000|2021-12-06 16:30:40|322.22|318.12|322.25|318.15|322.27|318.17|322.19|318.09|16
1638808250000|2021-12-06 16:30:50|322.26|318.16|322.14|318.04|322.28|318.18|322.14|318.04|22
1638808260000|2021-12-06 16:31:00|322.15|318.05|322.3|318.2|322.4|318.3|322.1|318|26
1638808270000|2021-12-06 16:31:10|322.26|318.16|322.17|318.07|322.3|318.2|322.14|318.04|16
1638808280000|2021-12-06 16:31:20|322.08|317.98|322.07|317.97|322.2|318.1|322.04|317.94|20
1638808290000|2021-12-06 16:31:30|322.12|318.02|321.83|317.73|322.13|318.03|321.8|317.7|24
1638808300000|2021-12-06 16:31:40|321.8|317.7|321.82|317.72|321.84|317.74|321.8|317.7|6
1638808310000|2021-12-06 16:31:50|321.8|317.7|321.8|317.7|321.85|317.75|321.77|317.67|16
1638808320000|2021-12-06 16:32:00|321.79|317.69|322|317.9|322|317.9|321.79|317.69|11
1638808330000|2021-12-06 16:32:10|321.99|317.89|322.04|317.94|322.04|317.94|321.91|317.81|14
1638808340000|2021-12-06 16:32:20|322.03|317.93|322.01|317.91|322.06|317.96|322|317.9|7
1638808350000|2021-12-06 16:32:30|322|317.9|321.99|317.89|322.03|317.93|321.97|317.87|14
1638808360000|2021-12-06 16:32:40|321.98|317.88|321.89|317.79|322.14|318.04|321.89|317.79|18
1638808370000|2021-12-06 16:32:50|321.8|317.7|321.79|317.69|321.94|317.84|321.71|317.61|28
1638808380000|2021-12-06 16:33:00|321.76|317.66|321.55|317.45|321.88|317.78|321.55|317.45|13
1638808390000|2021-12-06 16:33:10|321.54|317.44|321.43|317.33|321.54|317.44|321.42|317.32|16
1638808400000|2021-12-06 16:33:20|321.42|317.32|321.22|317.12|321.42|317.32|321.18|317.08|15
1638808410000|2021-12-06 16:33:30|321.18|317.08|321.24|317.14|321.24|317.14|321|316.9|23
1638808420000|2021-12-06 16:33:40|321.22|317.12|321.22|317.12|321.31|317.21|321.06|316.96|18
1638808430000|2021-12-06 16:33:50|321.27|317.17|321.52|317.42|321.55|317.45|321.18|317.08|18
1638808440000|2021-12-06 16:34:00|321.68|317.58|325|320.9|325.45|321.35|321.68|317.58|36
1638808450000|2021-12-06 16:34:10|324.99|320.89|325.38|321.28|325.44|321.34|324.91|320.81|35
1638808460000|2021-12-06 16:34:20|325.35|321.25|325.45|321.35|325.53|321.43|325.3|321.2|33
1638808470000|2021-12-06 16:34:30|325.47|321.37|325.41|321.31|325.79|321.69|325.39|321.29|35
1638808480000|2021-12-06 16:34:40|325.48|321.38|325.1|321|325.48|321.38|325.04|320.94|30
1638808490000|2021-12-06 16:34:50|325.06|320.96|324.64|320.54|325.06|320.96|324.64|320.54|30
1638808500000|2021-12-06 16:35:00|324.66|320.56|324.7|320.6|324.78|320.68|324.55|320.45|29
1638808510000|2021-12-06 16:35:10|324.71|320.61|324.42|320.32|324.72|320.62|324.39|320.29|35
1638808520000|2021-12-06 16:35:20|324.43|320.33|325.14|321.04|325.14|321.04|324.39|320.29|33
1638808530000|2021-12-06 16:35:30|325.1|321|325.04|320.94|325.28|321.18|324.99|320.89|31
1638808540000|2021-12-06 16:35:40|325.07|320.97|325.25|321.15|325.25|321.15|325.07|320.97|28
1638808550000|2021-12-06 16:35:50|325.22|321.12|325.18|321.08|325.29|321.19|325.15|321.05|25
1638808560000|2021-12-06 16:36:00|325.2|321.1|325.07|320.97|325.27|321.17|325.07|320.97|33
1638808570000|2021-12-06 16:36:10|325.05|320.95|324.75|320.65|325.05|320.95|324.67|320.57|27
1638808580000|2021-12-06 16:36:20|324.76|320.66|324.91|320.81|324.91|320.81|324.7|320.6|19
1638808590000|2021-12-06 16:36:30|324.92|320.82|324.61|320.51|324.96|320.86|324.41|320.31|28
1638808600000|2021-12-06 16:36:40|324.49|320.39|324.32|320.22|324.61|320.51|324.32|320.22|21
1638808610000|2021-12-06 16:36:50|324.23|320.13|324.24|320.14|324.39|320.29|324.17|320.07|17
1638808620000|2021-12-06 16:37:00|324.25|320.15|324.33|320.23|324.6|320.5|324.18|320.08|29
1638808630000|2021-12-06 16:37:10|324.32|320.22|324.6|320.5|324.6|320.5|324.24|320.14|33
1638808640000|2021-12-06 16:37:20|324.51|320.41|324.53|320.43|324.65|320.55|324.51|320.41|25
1638808650000|2021-12-06 16:37:30|324.57|320.47|324.38|320.28|324.6|320.5|324.38|320.28|17
1638808660000|2021-12-06 16:37:40|324.37|320.27|324.03|319.93|324.37|320.27|324.02|319.92|23
1638808670000|2021-12-06 16:37:50|324|319.9|324.07|319.97|324.11|320.01|323.93|319.83|27
1638808680000|2021-12-06 16:38:00|324.06|319.96|323.72|319.62|324.07|319.97|323.55|319.45|29
1638808690000|2021-12-06 16:38:10|323.7|319.6|323.53|319.43|323.71|319.61|323.36|319.26|26
1638808700000|2021-12-06 16:38:20|323.56|319.46|323.58|319.48|323.58|319.48|323.29|319.19|28
1638808710000|2021-12-06 16:38:30|323.5|319.4|323.55|319.45|323.61|319.51|323.49|319.39|18
1638808720000|2021-12-06 16:38:40|323.56|319.46|323.59|319.49|323.65|319.55|323.4|319.3|20
1638808730000|2021-12-06 16:38:50|323.56|319.46|323.51|319.41|323.62|319.52|323.43|319.33|27
1638808740000|2021-12-06 16:39:00|323.56|319.46|323.64|319.54|323.68|319.58|323.52|319.42|20
1638808750000|2021-12-06 16:39:10|323.6|319.5|323.9|319.8|323.9|319.8|323.6|319.5|21
1638808760000|2021-12-06 16:39:20|323.87|319.77|323.84|319.74|324.04|319.94|323.62|319.52|31
1638808770000|2021-12-06 16:39:30|323.92|319.82|324|319.9|324.02|319.92|323.81|319.71|22
1638808780000|2021-12-06 16:39:40|323.97|319.87|323.69|319.59|323.97|319.87|323.57|319.47|26
1638808790000|2021-12-06 16:39:50|323.7|319.6|323.7|319.6|323.9|319.8|323.57|319.47|25
1638808800000|2021-12-06 16:40:00|323.69|319.59|323.71|319.61|323.81|319.71|323.66|319.56|27
1638808810000|2021-12-06 16:40:10|323.64|319.54|323.71|319.61|323.77|319.67|323.57|319.47|28
1638808820000|2021-12-06 16:40:20|323.7|319.6|322.08|317.98|323.94|319.84|321.97|317.87|34
1638808830000|2021-12-06 16:40:30|322.05|317.95|322.7|318.6|322.77|318.67|321.95|317.85|30
1638808840000|2021-12-06 16:40:40|322.72|318.62|322.31|318.21|322.79|318.69|322.28|318.18|25
1638808850000|2021-12-06 16:40:50|322.32|318.22|322.22|318.12|322.62|318.52|322.11|318.01|28
1638808860000|2021-12-06 16:41:00|322.24|318.14|322.1|318|322.37|318.27|322.1|318|29
1638808870000|2021-12-06 16:41:10|322.14|318.04|321.73|317.63|322.15|318.05|321.66|317.56|36
1638808880000|2021-12-06 16:41:20|321.63|317.53|321.58|317.48|321.81|317.71|321.49|317.39|36
1638808890000|2021-12-06 16:41:30|321.75|317.65|321.76|317.66|321.91|317.81|321.59|317.49|35
1638808900000|2021-12-06 16:41:40|321.75|317.65|321.91|317.81|321.93|317.83|321.75|317.65|25
1638808910000|2021-12-06 16:41:50|321.9|317.8|321.87|317.77|321.95|317.85|321.81|317.71|22
1638808920000|2021-12-06 16:42:00|321.88|317.78|321.72|317.62|321.9|317.8|321.64|317.54|22
1638808930000|2021-12-06 16:42:10|321.73|317.63|321.57|317.47|321.74|317.64|321.57|317.47|22
1638808940000|2021-12-06 16:42:20|321.61|317.51|321.62|317.52|321.73|317.63|321.53|317.43|25
1638808950000|2021-12-06 16:42:30|321.65|317.55|321.67|317.57|321.74|317.64|321.65|317.55|22
1638808960000|2021-12-06 16:42:40|321.65|317.55|321.7|317.6|321.76|317.66|321.59|317.49|15
1638808970000|2021-12-06 16:42:50|321.68|317.58|321.69|317.59|321.76|317.66|321.6|317.5|21
1638808980000|2021-12-06 16:43:00|321.68|317.58|321.52|317.42|321.68|317.58|321.28|317.18|27
1638808990000|2021-12-06 16:43:10|321.5|317.4|321.2|317.1|321.5|317.4|321.15|317.05|34
1638809000000|2021-12-06 16:43:20|321.19|317.09|320.87|316.77|321.24|317.14|320.87|316.77|27
1638809010000|2021-12-06 16:43:30|320.93|316.83|320.79|316.69|321.05|316.95|320.7|316.6|22
1638809020000|2021-12-06 16:43:40|320.85|316.75|321.05|316.95|321.09|316.99|320.85|316.75|27
1638809030000|2021-12-06 16:43:50|321.04|316.94|320.88|316.78|321.04|316.94|320.82|316.72|22
1638809040000|2021-12-06 16:44:00|320.96|316.86|321.12|317.02|321.13|317.03|320.84|316.74|25
1638809050000|2021-12-06 16:44:10|321.11|317.01|321.14|317.04|321.22|317.12|321.05|316.95|15
1638809060000|2021-12-06 16:44:20|321.15|317.05|321.55|317.45|321.72|317.62|321.13|317.03|31
1638809070000|2021-12-06 16:44:30|321.53|317.43|321.63|317.53|321.75|317.65|321.46|317.36|26
1638809080000|2021-12-06 16:44:40|321.58|317.48|321.16|317.06|321.58|317.48|321.1|317|26
1638809090000|2021-12-06 16:44:50|321.17|317.07|321.13|317.03|321.22|317.12|321.12|317.02|19
1638809100000|2021-12-06 16:45:00|321.2|317.1|320.97|316.87|321.23|317.13|320.94|316.84|28
1638809110000|2021-12-06 16:45:10|320.98|316.88|320.91|316.81|321.01|316.91|320.9|316.8|14
1638809120000|2021-12-06 16:45:20|320.93|316.83|320.99|316.89|321.01|316.91|320.93|316.83|15
1638809130000|2021-12-06 16:45:30|320.98|316.88|321.29|317.19|321.3|317.2|320.97|316.87|22
1638809140000|2021-12-06 16:45:40|321.28|317.18|321.32|317.22|321.45|317.35|321.17|317.07|22
1638809150000|2021-12-06 16:45:50|321.4|317.3|321.53|317.43|321.54|317.44|321.29|317.19|22
1638809160000|2021-12-06 16:46:00|321.43|317.33|321.28|317.18|321.58|317.48|321.17|317.07|28
1638809170000|2021-12-06 16:46:10|321.3|317.2|321.27|317.17|321.48|317.38|321.15|317.05|25
1638809180000|2021-12-06 16:46:20|321.29|317.19|321.25|317.15|321.34|317.24|321.18|317.08|19
1638809190000|2021-12-06 16:46:30|321.2|317.1|321.13|317.03|321.34|317.24|321.13|317.03|11
1638809200000|2021-12-06 16:46:40|321.15|317.05|321.23|317.13|321.29|317.19|321.15|317.05|21
1638809210000|2021-12-06 16:46:50|321.27|317.17|321.06|316.96|321.28|317.18|321.01|316.91|15
1638809220000|2021-12-06 16:47:00|321.07|316.97|320.76|316.66|321.11|317.01|320.76|316.66|15
1638809230000|2021-12-06 16:47:10|320.71|316.61|320.88|316.78|320.9|316.8|320.71|316.61|8
1638809240000|2021-12-06 16:47:20|320.82|316.72|320.79|316.69|320.9|316.8|320.63|316.53|11
1638809250000|2021-12-06 16:47:30|320.76|316.66|320.93|316.83|320.93|316.83|320.69|316.59|18
1638809260000|2021-12-06 16:47:40|320.92|316.82|320.7|316.6|320.95|316.85|320.7|316.6|10
1638809270000|2021-12-06 16:47:50|320.84|316.74|320.89|316.79|320.99|316.89|320.72|316.62|15
1638809280000|2021-12-06 16:48:00|320.91|316.81|321.04|316.94|321.13|317.03|320.91|316.81|19
1638809290000|2021-12-06 16:48:10|321.05|316.95|320.93|316.83|321.15|317.05|320.92|316.82|21
1638809300000|2021-12-06 16:48:20|320.92|316.82|321.07|316.97|321.1|317|320.9|316.8|26
1638809310000|2021-12-06 16:48:30|321.08|316.98|321.19|317.09|321.46|317.36|321.08|316.98|28
1638809320000|2021-12-06 16:48:40|321.33|317.23|321.28|317.18|321.33|317.23|321.16|317.06|19
1638809330000|2021-12-06 16:48:50|321.2|317.1|321.05|316.95|321.3|317.2|321.03|316.93|19
1638809340000|2021-12-06 16:49:00|321.11|317.01|321.14|317.04|321.16|317.06|321.04|316.94|14
1638809350000|2021-12-06 16:49:10|321.15|317.05|320.79|316.69|321.15|317.05|320.75|316.65|20
1638809360000|2021-12-06 16:49:20|320.75|316.65|320.46|316.36|320.88|316.78|320.36|316.26|27
1638809370000|2021-12-06 16:49:30|320.43|316.33|320.32|316.22|320.43|316.33|320.22|316.12|27
1638809380000|2021-12-06 16:49:40|320.2|316.1|320.29|316.19|320.33|316.23|320.03|315.93|14
1638809390000|2021-12-06 16:49:50|320.31|316.21|320.13|316.03|320.31|316.21|319.89|315.79|26
1638809400000|2021-12-06 16:50:00|319.97|315.87|319.9|315.8|320.17|316.07|319.89|315.79|26
1638809410000|2021-12-06 16:50:10|319.95|315.85|320.22|316.12|320.22|316.12|319.95|315.85|26
1638809420000|2021-12-06 16:50:20|320.18|316.08|320.25|316.15|320.29|316.19|320.13|316.03|22
1638809430000|2021-12-06 16:50:30|320.2|316.1|320.43|316.33|320.43|316.33|320.1|316|30
1638809440000|2021-12-06 16:50:40|320.39|316.29|320.29|316.19|320.41|316.31|320.28|316.18|17
1638809450000|2021-12-06 16:50:50|320.28|316.18|320.41|316.31|320.41|316.31|320.2|316.1|19
1638809460000|2021-12-06 16:51:00|320.44|316.34|320.24|316.14|320.46|316.36|320.2|316.1|23
1638809470000|2021-12-06 16:51:10|320.23|316.13|320.13|316.03|320.26|316.16|320.1|316|18
1638809480000|2021-12-06 16:51:20|320.11|316.01|320.05|315.95|320.28|316.18|320.01|315.91|27
1638809490000|2021-12-06 16:51:30|320.04|315.94|319.82|315.72|320.08|315.98|319.72|315.62|24
1638809500000|2021-12-06 16:51:40|319.91|315.81|320.07|315.97|320.07|315.97|319.86|315.76|29
1638809510000|2021-12-06 16:51:50|320.08|315.98|320.09|315.99|320.27|316.17|320.08|315.98|27
1638809520000|2021-12-06 16:52:00|320.08|315.98|320.12|316.02|320.2|316.1|320.08|315.98|8
1638809530000|2021-12-06 16:52:10|320.17|316.07|320.23|316.13|320.24|316.14|320.1|316|23
1638809540000|2021-12-06 16:52:20|320.25|316.15|320.19|316.09|320.25|316.15|320.15|316.05|16
1638809550000|2021-12-06 16:52:30|320.18|316.08|320.58|316.48|320.64|316.54|320.18|316.08|25
1638809560000|2021-12-06 16:52:40|320.59|316.49|320.6|316.5|320.74|316.64|320.5|316.4|29
1638809570000|2021-12-06 16:52:50|320.62|316.52|320.87|316.77|320.92|316.82|320.59|316.49|29
1638809580000|2021-12-06 16:53:00|320.92|316.82|321|316.9|321|316.9|320.82|316.72|15
1638809590000|2021-12-06 16:53:10|320.88|316.78|320.96|316.86|320.99|316.89|320.79|316.69|27
1638809600000|2021-12-06 16:53:20|320.86|316.76|320.97|316.87|320.98|316.88|320.86|316.76|17
1638809610000|2021-12-06 16:53:30|320.96|316.86|321.01|316.91|321.01|316.91|320.95|316.85|10
1638809620000|2021-12-06 16:53:40|321.02|316.92|321.05|316.95|321.07|316.97|320.96|316.86|19
1638809630000|2021-12-06 16:53:50|321.02|316.92|320.84|316.74|321.02|316.92|320.75|316.65|15
1638809640000|2021-12-06 16:54:00|320.87|316.77|320.86|316.76|320.9|316.8|320.86|316.76|10
1638809650000|2021-12-06 16:54:10|320.87|316.77|321.02|316.92|321.06|316.96|320.87|316.77|18
1638809660000|2021-12-06 16:54:20|321.03|316.93|321.1|317|321.16|317.06|321.02|316.92|14
1638809670000|2021-12-06 16:54:30|321.14|317.04|320.86|316.76|321.3|317.2|320.86|316.76|25
1638809680000|2021-12-06 16:54:40|321.05|316.95|321.09|316.99|321.16|317.06|321.05|316.95|18
1638809690000|2021-12-06 16:54:50|321.1|317|321.1|317|321.17|317.07|321.01|316.91|16
1638809700000|2021-12-06 16:55:00|321.02|316.92|321.09|316.99|321.2|317.1|321.02|316.92|15
1638809710000|2021-12-06 16:55:10|321.13|317.03|320.96|316.86|321.2|317.1|320.96|316.86|19
1638809720000|2021-12-06 16:55:20|320.95|316.85|320.81|316.71|320.95|316.85|320.81|316.71|12
1638809730000|2021-12-06 16:55:30|320.82|316.72|320.97|316.87|320.97|316.87|320.81|316.71|20
1638809740000|2021-12-06 16:55:40|320.96|316.86|321.01|316.91|321.01|316.91|320.96|316.86|7
1638809750000|2021-12-06 16:55:50|321.04|316.94|320.95|316.85|321.04|316.94|320.9|316.8|13
1638809760000|2021-12-06 16:56:00|320.98|316.88|320.99|316.89|321.12|317.02|320.98|316.88|15
1638809770000|2021-12-06 16:56:10|321.07|316.97|320.89|316.79|321.12|317.02|320.88|316.78|20
1638809780000|2021-12-06 16:56:20|320.88|316.78|320.75|316.65|320.9|316.8|320.73|316.63|20
1638809790000|2021-12-06 16:56:30|320.77|316.67|320.73|316.63|320.83|316.73|320.72|316.62|17
1638809800000|2021-12-06 16:56:40|320.72|316.62|320.59|316.49|320.82|316.72|320.59|316.49|9
1638809810000|2021-12-06 16:56:50|320.61|316.51|320.62|316.52|320.62|316.52|320.61|316.51|2
1638809820000|2021-12-06 16:57:00|320.67|316.57|320.41|316.31|320.67|316.57|320.41|316.31|17
1638809830000|2021-12-06 16:57:10|320.42|316.32|320.2|316.1|320.42|316.32|320.19|316.09|26
1638809840000|2021-12-06 16:57:20|320.16|316.06|320.25|316.15|320.44|316.34|320.16|316.06|18
1638809850000|2021-12-06 16:57:30|320.27|316.17|320.5|316.4|320.5|316.4|320.26|316.16|16
1638809860000|2021-12-06 16:57:40|320.49|316.39|320.25|316.15|320.49|316.39|320.24|316.14|24
1638809870000|2021-12-06 16:57:50|320.22|316.12|320.1|316|320.23|316.13|320.09|315.99|22
1638809880000|2021-12-06 16:58:00|320.09|315.99|320.04|315.94|320.1|316|319.94|315.84|21
1638809890000|2021-12-06 16:58:10|320.03|315.93|320.01|315.91|320.16|316.06|319.95|315.85|18
1638809900000|2021-12-06 16:58:20|320.05|315.95|320.36|316.26|320.39|316.29|320.05|315.95|26
1638809910000|2021-12-06 16:58:30|320.35|316.25|320.5|316.4|320.5|316.4|320.33|316.23|14
1638809920000|2021-12-06 16:58:40|320.51|316.41|321.16|317.06|321.16|317.06|320.48|316.38|33
1638809930000|2021-12-06 16:58:50|321.17|317.07|321.05|316.95|321.17|317.07|321|316.9|32
1638809940000|2021-12-06 16:59:00|321.12|317.02|321.12|317.02|321.16|317.06|321|316.9|28
1638809950000|2021-12-06 16:59:10|321.11|317.01|321.03|316.93|321.14|317.04|320.87|316.77|25
1638809960000|2021-12-06 16:59:20|321.04|316.94|321.04|316.94|321.14|317.04|320.95|316.85|19
1638809970000|2021-12-06 16:59:30|321.03|316.93|321.07|316.97|321.07|316.97|321.02|316.92|6
1638809980000|2021-12-06 16:59:40|321.11|317.01|321.08|316.98|321.11|317.01|321.08|316.98|14
1638809990000|2021-12-06 16:59:50|320.98|316.88|321.76|317.66|321.77|317.67|320.92|316.82|28
1638810000000|2021-12-06 17:00:00|321.73|317.63|321.79|317.69|321.8|317.7|321.65|317.55|14
1638810010000|2021-12-06 17:00:10|321.8|317.7|321.45|317.35|321.87|317.77|321.45|317.35|28
1638810020000|2021-12-06 17:00:20|321.52|317.42|321.51|317.41|321.54|317.44|321.5|317.4|14
1638810030000|2021-12-06 17:00:30|321.43|317.33|321.13|317.03|321.43|317.33|321.13|317.03|14
1638810040000|2021-12-06 17:00:40|321.14|317.04|320.95|316.85|321.14|317.04|320.89|316.79|25
1638810050000|2021-12-06 17:00:50|320.81|316.71|321.16|317.06|321.24|317.14|320.79|316.69|29
1638810060000|2021-12-06 17:01:00|321.18|317.08|321.14|317.04|321.38|317.28|321.13|317.03|16
1638810070000|2021-12-06 17:01:10|321.29|317.19|321.35|317.25|321.58|317.48|321.13|317.03|27
1638810080000|2021-12-06 17:01:20|321.4|317.3|321.27|317.17|321.54|317.44|321.25|317.15|30
1638810090000|2021-12-06 17:01:30|321.38|317.28|321.25|317.15|321.38|317.28|321.16|317.06|18
1638810100000|2021-12-06 17:01:40|321.27|317.17|321.41|317.31|321.46|317.36|321.27|317.17|15
1638810110000|2021-12-06 17:01:50|321.5|317.4|320.99|316.89|321.5|317.4|320.98|316.88|22
1638810120000|2021-12-06 17:02:00|321|316.9|320.91|316.81|321.08|316.98|320.85|316.75|21
1638810130000|2021-12-06 17:02:10|320.93|316.83|320.97|316.87|321.01|316.91|320.82|316.72|19
1638810140000|2021-12-06 17:02:20|321.04|316.94|320.84|316.74|321.04|316.94|320.84|316.74|19
1638810150000|2021-12-06 17:02:30|320.71|316.61|320.73|316.63|320.93|316.83|320.57|316.47|29
1638810160000|2021-12-06 17:02:40|320.61|316.51|320.64|316.54|320.74|316.64|320.59|316.49|22
1638810170000|2021-12-06 17:02:50|320.7|316.6|320.72|316.62|320.72|316.62|320.6|316.5|15
1638810180000|2021-12-06 17:03:00|320.7|316.6|320.72|316.62|320.75|316.65|320.7|316.6|7
1638810190000|2021-12-06 17:03:10|320.71|316.61|320.52|316.42|320.71|316.61|320.52|316.42|14
1638810200000|2021-12-06 17:03:20|320.39|316.29|320.43|316.33|320.54|316.44|320.38|316.28|21
1638810210000|2021-12-06 17:03:30|320.47|316.37|320.48|316.38|320.55|316.45|320.33|316.23|27
1638810220000|2021-12-06 17:03:40|320.46|316.36|320.51|316.41|320.54|316.44|320.46|316.36|15
1638810230000|2021-12-06 17:03:50|320.5|316.4|320.86|316.76|320.86|316.76|320.49|316.39|22
1638810240000|2021-12-06 17:04:00|320.78|316.68|320.76|316.66|320.81|316.71|320.69|316.59|24
1638810250000|2021-12-06 17:04:10|320.69|316.59|320.79|316.69|320.79|316.69|320.49|316.39|26
1638810260000|2021-12-06 17:04:20|320.82|316.72|321.1|317|321.1|317|320.67|316.57|30
1638810270000|2021-12-06 17:04:30|320.87|316.77|320.8|316.7|320.93|316.83|320.8|316.7|22
1638810280000|2021-12-06 17:04:40|320.87|316.77|320.88|316.78|320.91|316.81|320.76|316.66|19
1638810290000|2021-12-06 17:04:50|320.87|316.77|320.77|316.67|320.87|316.77|320.73|316.63|16
1638810300000|2021-12-06 17:05:00|320.91|316.81|320.97|316.87|321.17|317.07|320.71|316.61|23
1638810310000|2021-12-06 17:05:10|320.93|316.83|321.14|317.04|321.25|317.15|320.93|316.83|19
1638810320000|2021-12-06 17:05:20|321.16|317.06|320.95|316.85|321.16|317.06|320.93|316.83|19
1638810330000|2021-12-06 17:05:30|321.11|317.01|321.26|317.16|321.26|317.16|320.99|316.89|22
1638810340000|2021-12-06 17:05:40|321.21|317.11|321.03|316.93|321.23|317.13|320.95|316.85|22
1638810350000|2021-12-06 17:05:50|321.04|316.94|321|316.9|321.09|316.99|320.9|316.8|29
1638810360000|2021-12-06 17:06:00|321.05|316.95|321.61|317.51|321.63|317.53|321.05|316.95|31
1638810370000|2021-12-06 17:06:10|321.6|317.5|321.6|317.5|321.65|317.55|321.52|317.42|28
1638810380000|2021-12-06 17:06:20|321.68|317.58|321.58|317.48|321.68|317.58|321.54|317.44|17
1638810390000|2021-12-06 17:06:30|321.59|317.49|321.82|317.72|321.82|317.72|321.52|317.42|17
1638810400000|2021-12-06 17:06:40|321.85|317.75|322.03|317.93|322.22|318.12|321.83|317.73|36
1638810410000|2021-12-06 17:06:50|322.04|317.94|321.75|317.65|322.05|317.95|321.57|317.47|34
1638810420000|2021-12-06 17:07:00|321.68|317.58|321.46|317.36|321.75|317.65|321.45|317.35|22
1638810430000|2021-12-06 17:07:10|321.47|317.37|321.37|317.27|321.57|317.47|321.35|317.25|22
1638810440000|2021-12-06 17:07:20|321.38|317.28|321.64|317.54|321.64|317.54|321.37|317.27|20
1638810450000|2021-12-06 17:07:30|321.55|317.45|321.73|317.63|321.82|317.72|321.52|317.42|25
1638810460000|2021-12-06 17:07:40|321.72|317.62|321.87|317.77|322.05|317.95|321.65|317.55|26
1638810470000|2021-12-06 17:07:50|321.96|317.86|322.7|318.6|322.7|318.6|321.95|317.85|27
1638810480000|2021-12-06 17:08:00|322.68|318.58|322.65|318.55|322.76|318.66|322.57|318.47|15
1638810490000|2021-12-06 17:08:10|322.68|318.58|322.49|318.39|322.76|318.66|322.49|318.39|12
1638810500000|2021-12-06 17:08:20|322.44|318.34|322.55|318.45|322.71|318.61|322.34|318.24|21
1638810510000|2021-12-06 17:08:30|322.39|318.29|322.48|318.38|322.6|318.5|322.29|318.19|24
1638810520000|2021-12-06 17:08:40|322.5|318.4|322.62|318.52|322.65|318.55|322.45|318.35|19
1638810530000|2021-12-06 17:08:50|322.6|318.5|322.7|318.6|322.79|318.69|322.57|318.47|16
1638810540000|2021-12-06 17:09:00|322.74|318.64|322.9|318.8|322.93|318.83|322.74|318.64|21
1638810550000|2021-12-06 17:09:10|322.92|318.82|322.82|318.72|322.95|318.85|322.7|318.6|22
1638810560000|2021-12-06 17:09:20|322.81|318.71|322.68|318.58|322.82|318.72|322.64|318.54|20
1638810570000|2021-12-06 17:09:30|322.71|318.61|322.52|318.42|322.78|318.68|322.5|318.4|25
1638810580000|2021-12-06 17:09:40|322.62|318.52|322.59|318.49|322.62|318.52|322.43|318.33|26
1638810590000|2021-12-06 17:09:50|322.6|318.5|322.5|318.4|322.75|318.65|322.43|318.33|17
1638810600000|2021-12-06 17:10:00|322.55|318.45|322.74|318.64|322.88|318.78|322.54|318.44|29
1638810610000|2021-12-06 17:10:10|322.83|318.73|322.64|318.54|322.83|318.73|322.53|318.43|25
1638810620000|2021-12-06 17:10:20|322.65|318.55|322.79|318.69|322.81|318.71|322.63|318.53|14
1638810630000|2021-12-06 17:10:30|322.78|318.68|322.7|318.6|322.78|318.68|322.59|318.49|16
1638810640000|2021-12-06 17:10:40|322.68|318.58|322.7|318.6|322.75|318.65|322.67|318.57|17
1638810650000|2021-12-06 17:10:50|322.67|318.57|322.73|318.63|322.73|318.63|322.57|318.47|29
1638810660000|2021-12-06 17:11:00|322.7|318.6|322.78|318.68|322.81|318.71|322.58|318.48|22
1638810670000|2021-12-06 17:11:10|322.75|318.65|322.76|318.66|322.81|318.71|322.73|318.63|21
1638810680000|2021-12-06 17:11:20|322.73|318.63|322.81|318.71|322.87|318.77|322.73|318.63|28
1638810690000|2021-12-06 17:11:30|322.82|318.72|322.8|318.7|322.96|318.86|322.7|318.6|28
1638810700000|2021-12-06 17:11:40|322.79|318.69|322.38|318.28|322.81|318.71|322.34|318.24|24
1638810710000|2021-12-06 17:11:50|322.39|318.29|322.61|318.51|322.61|318.51|322.36|318.26|26
1638810720000|2021-12-06 17:12:00|322.6|318.5|322.79|318.69|322.79|318.69|322.52|318.42|27
1638810730000|2021-12-06 17:12:10|322.7|318.6|323.09|318.99|323.09|318.99|322.7|318.6|26
1638810740000|2021-12-06 17:12:20|323|318.9|323.21|319.11|323.21|319.11|322.98|318.88|21
1638810750000|2021-12-06 17:12:30|323.08|318.98|323.02|318.92|323.21|319.11|323.01|318.91|25
1638810760000|2021-12-06 17:12:40|323.13|319.03|322.93|318.83|323.17|319.07|322.93|318.83|19
1638810770000|2021-12-06 17:12:50|323.01|318.91|322.87|318.77|323.02|318.92|322.87|318.77|28
1638810780000|2021-12-06 17:13:00|322.91|318.81|322.99|318.89|323.12|319.02|322.91|318.81|24
1638810790000|2021-12-06 17:13:10|323|318.9|322.94|318.84|323|318.9|322.86|318.76|21
1638810800000|2021-12-06 17:13:20|322.95|318.85|322.78|318.68|322.95|318.85|322.62|318.52|22
1638810810000|2021-12-06 17:13:30|322.82|318.72|322.85|318.75|322.92|318.82|322.76|318.66|12
1638810820000|2021-12-06 17:13:40|322.92|318.82|322.63|318.53|322.92|318.82|322.62|318.52|17
1638810830000|2021-12-06 17:13:50|322.59|318.49|322.35|318.25|322.66|318.56|322.35|318.25|26
1638810840000|2021-12-06 17:14:00|322.38|318.28|322.44|318.34|322.56|318.46|322.35|318.25|25
1638810850000|2021-12-06 17:14:10|322.42|318.32|322.32|318.22|322.54|318.44|322.31|318.21|26
1638810860000|2021-12-06 17:14:20|322.33|318.23|322.2|318.1|322.37|318.27|322.19|318.09|22
1638810870000|2021-12-06 17:14:30|322.19|318.09|322.33|318.23|322.38|318.28|322.19|318.09|20
1638810880000|2021-12-06 17:14:40|322.34|318.24|322.29|318.19|322.34|318.24|322.18|318.08|16
1638810890000|2021-12-06 17:14:50|322.28|318.18|322.09|317.99|322.28|318.18|322.07|317.97|17
1638810900000|2021-12-06 17:15:00|322.17|318.07|322.2|318.1|322.3|318.2|322.09|317.99|17
1638810910000|2021-12-06 17:15:10|322.21|318.11|322.26|318.16|322.27|318.17|322.21|318.11|11
1638810920000|2021-12-06 17:15:20|322.28|318.18|322.06|317.96|322.28|318.18|322.05|317.95|22
1638810930000|2021-12-06 17:15:30|322.03|317.93|321.96|317.86|322.03|317.93|321.9|317.8|29
1638810940000|2021-12-06 17:15:40|321.98|317.88|322.1|318|322.1|318|321.72|317.62|28
1638810950000|2021-12-06 17:15:50|322.05|317.95|322.11|318.01|322.16|318.06|321.84|317.74|27
1638810960000|2021-12-06 17:16:00|322.06|317.96|322.01|317.91|322.1|318|322.01|317.91|6
1638810970000|2021-12-06 17:16:10|322|317.9|322.11|318.01|322.18|318.08|322|317.9|19
1638810980000|2021-12-06 17:16:20|322.14|318.04|322.02|317.92|322.15|318.05|321.99|317.89|24
1638810990000|2021-12-06 17:16:30|322.04|317.94|321.73|317.63|322.04|317.94|321.73|317.63|25
1638811000000|2021-12-06 17:16:40|321.72|317.62|321.65|317.55|321.74|317.64|321.57|317.47|21
1638811010000|2021-12-06 17:16:50|321.68|317.58|321.65|317.55|321.79|317.69|321.58|317.48|23
1638811020000|2021-12-06 17:17:00|321.72|317.62|321.63|317.53|321.73|317.63|321.51|317.41|19
1638811030000|2021-12-06 17:17:10|321.61|317.51|321.75|317.65|321.75|317.65|321.57|317.47|23
1638811040000|2021-12-06 17:17:20|321.79|317.69|321.8|317.7|321.83|317.73|321.66|317.56|29
1638811050000|2021-12-06 17:17:30|321.81|317.71|321.66|317.56|321.81|317.71|321.56|317.46|12
1638811060000|2021-12-06 17:17:40|321.67|317.57|321.46|317.36|321.67|317.57|321.43|317.33|14
1638811070000|2021-12-06 17:17:50|321.47|317.37|321.48|317.38|321.58|317.48|321.46|317.36|14
1638811080000|2021-12-06 17:18:00|321.46|317.36|321.24|317.14|321.56|317.46|321.16|317.06|23
1638811090000|2021-12-06 17:18:10|321.23|317.13|321.26|317.16|321.31|317.21|321.23|317.13|11
1638811100000|2021-12-06 17:18:20|321.24|317.14|321.27|317.17|321.29|317.19|321.21|317.11|12
1638811110000|2021-12-06 17:18:30|321.26|317.16|321.41|317.31|321.42|317.32|321.25|317.15|18
1638811120000|2021-12-06 17:18:40|321.32|317.22|321.4|317.3|321.47|317.37|321.32|317.22|23
1638811130000|2021-12-06 17:18:50|321.37|317.27|321.33|317.23|321.41|317.31|321.21|317.11|21
1638811140000|2021-12-06 17:19:00|321.35|317.25|321.28|317.18|321.36|317.26|321.23|317.13|17
1638811150000|2021-12-06 17:19:10|321.26|317.16|321.23|317.13|321.29|317.19|321.19|317.09|16
1638811160000|2021-12-06 17:19:20|321.24|317.14|321.29|317.19|321.31|317.21|321.24|317.14|3
1638811170000|2021-12-06 17:19:30|321.43|317.33|321.48|317.38|321.54|317.44|321.33|317.23|18
1638811180000|2021-12-06 17:19:40|321.47|317.37|321.54|317.44|321.54|317.44|321.39|317.29|20
1638811190000|2021-12-06 17:19:50|321.56|317.46|321.56|317.46|321.64|317.54|321.49|317.39|21
1638811200000|2021-12-06 17:20:00|321.54|317.44|321.53|317.43|321.54|317.44|321.39|317.29|10
1638811210000|2021-12-06 17:20:10|321.57|317.47|321.56|317.46|321.62|317.52|321.39|317.29|9
1638811220000|2021-12-06 17:20:20|321.66|317.56|321.58|317.48|321.69|317.59|321.56|317.46|14
1638811230000|2021-12-06 17:20:30|321.51|317.41|321.53|317.43|321.56|317.46|321.42|317.32|29
1638811240000|2021-12-06 17:20:40|321.5|317.4|321.51|317.41|321.53|317.43|321.42|317.32|24
1638811250000|2021-12-06 17:20:50|321.49|317.39|321.48|317.38|321.49|317.39|321.48|317.38|4
1638811260000|2021-12-06 17:21:00|321.49|317.39|321.36|317.26|321.49|317.39|321.32|317.22|11
1638811270000|2021-12-06 17:21:10|321.33|317.23|321.44|317.34|321.47|317.37|321.33|317.23|13
1638811280000|2021-12-06 17:21:20|321.45|317.35|321.28|317.18|321.46|317.36|321.26|317.16|21
1638811290000|2021-12-06 17:21:30|321.33|317.23|321.59|317.49|321.59|317.49|321.33|317.23|24
1638811300000|2021-12-06 17:21:40|321.61|317.51|321.47|317.37|321.66|317.56|321.41|317.31|22
1638811310000|2021-12-06 17:21:50|321.38|317.28|321.44|317.34|321.51|317.41|321.35|317.25|17
1638811320000|2021-12-06 17:22:00|321.45|317.35|321.31|317.21|321.5|317.4|321.18|317.08|28
1638811330000|2021-12-06 17:22:10|321.29|317.19|321.45|317.35|321.45|317.35|321.2|317.1|21
1638811340000|2021-12-06 17:22:20|321.52|317.42|321.47|317.37|321.52|317.42|321.44|317.34|18
1638811350000|2021-12-06 17:22:30|321.45|317.35|321.39|317.29|321.45|317.35|321.39|317.29|6
1638811360000|2021-12-06 17:22:40|321.43|317.33|321.37|317.27|321.48|317.38|321.37|317.27|16
1638811370000|2021-12-06 17:22:50|321.34|317.24|321.34|317.24|321.43|317.33|321.3|317.2|13
1638811380000|2021-12-06 17:23:00|321.35|317.25|321.51|317.41|321.51|317.41|321.35|317.25|14
1638811390000|2021-12-06 17:23:10|321.53|317.43|321.18|317.08|321.53|317.43|321.14|317.04|24
1638811400000|2021-12-06 17:23:20|321.3|317.2|321.29|317.19|321.31|317.21|321.21|317.11|11
1638811410000|2021-12-06 17:23:30|321.3|317.2|321.3|317.2|321.3|317.2|321.15|317.05|16
1638811420000|2021-12-06 17:23:40|321.29|317.19|321.27|317.17|321.31|317.21|321.16|317.06|16
1638811430000|2021-12-06 17:23:50|321.23|317.13|321.14|317.04|321.29|317.19|321.08|316.98|21
1638811440000|2021-12-06 17:24:00|321.17|317.07|321.09|316.99|321.18|317.08|321.09|316.99|8
1638811450000|2021-12-06 17:24:10|321.16|317.06|321.15|317.05|321.2|317.1|321.07|316.97|17
1638811460000|2021-12-06 17:24:20|321.11|317.01|321.37|317.27|321.41|317.31|321.11|317.01|9
1638811470000|2021-12-06 17:24:30|321.38|317.28|321.26|317.16|321.43|317.33|321.18|317.08|25
1638811480000|2021-12-06 17:24:40|321.17|317.07|321.2|317.1|321.22|317.12|320.98|316.88|23
1638811490000|2021-12-06 17:24:50|321.21|317.11|321.01|316.91|321.27|317.17|321.01|316.91|15
1638811500000|2021-12-06 17:25:00|321.03|316.93|321.33|317.23|321.34|317.24|321.03|316.93|18
1638811510000|2021-12-06 17:25:10|321.49|317.39|321.83|317.73|321.86|317.76|321.46|317.36|29
1638811520000|2021-12-06 17:25:20|321.86|317.76|321.74|317.64|321.92|317.82|321.73|317.63|24
1638811530000|2021-12-06 17:25:30|321.64|317.54|321.69|317.59|321.71|317.61|321.61|317.51|20
1638811540000|2021-12-06 17:25:40|321.7|317.6|321.75|317.65|321.78|317.68|321.57|317.47|25
1638811550000|2021-12-06 17:25:50|321.74|317.64|321.63|317.53|321.74|317.64|321.63|317.53|8
1638811560000|2021-12-06 17:26:00|321.64|317.54|321.77|317.67|321.77|317.67|321.62|317.52|10
1638811570000|2021-12-06 17:26:10|321.65|317.55|321.72|317.62|321.72|317.62|321.65|317.55|7
1638811580000|2021-12-06 17:26:20|321.69|317.59|321.65|317.55|321.82|317.72|321.57|317.47|19
1638811590000|2021-12-06 17:26:30|321.66|317.56|321.64|317.54|321.7|317.6|321.56|317.46|16
1638811600000|2021-12-06 17:26:40|321.65|317.55|321.92|317.82|321.94|317.84|321.62|317.52|23
1638811610000|2021-12-06 17:26:50|321.99|317.89|322.2|318.1|322.26|318.16|321.99|317.89|28
1638811620000|2021-12-06 17:27:00|322.26|318.16|322.22|318.12|322.33|318.23|322|317.9|24
1638811630000|2021-12-06 17:27:10|322.21|318.11|322.37|318.27|322.43|318.33|322.21|318.11|32
1638811640000|2021-12-06 17:27:20|322.34|318.24|322.3|318.2|322.38|318.28|322.22|318.12|25
1638811650000|2021-12-06 17:27:30|322.31|318.21|322.23|318.13|322.31|318.21|322.22|318.12|16
1638811660000|2021-12-06 17:27:40|322.24|318.14|322.24|318.14|322.25|318.15|322.22|318.12|6
1638811670000|2021-12-06 17:27:50|322.27|318.17|322.48|318.38|322.48|318.38|322.27|318.17|14
1638811680000|2021-12-06 17:28:00|322.56|318.46|322.38|318.28|322.56|318.46|322.29|318.19|20
1638811690000|2021-12-06 17:28:10|322.37|318.27|322.64|318.54|322.64|318.54|322.37|318.27|21
1638811700000|2021-12-06 17:28:20|322.61|318.51|322.56|318.46|322.65|318.55|322.55|318.45|15
1638811710000|2021-12-06 17:28:30|322.7|318.6|322.59|318.49|322.76|318.66|322.56|318.46|23
1638811720000|2021-12-06 17:28:40|322.65|318.55|322.55|318.45|322.65|318.55|322.54|318.44|14
1638811730000|2021-12-06 17:28:50|322.54|318.44|322.66|318.56|322.66|318.56|322.49|318.39|21
1638811740000|2021-12-06 17:29:00|322.67|318.57|322.74|318.64|322.77|318.67|322.5|318.4|19
1638811750000|2021-12-06 17:29:10|322.63|318.53|322.71|318.61|322.81|318.71|322.49|318.39|26
1638811760000|2021-12-06 17:29:20|322.63|318.53|322.74|318.64|322.77|318.67|322.56|318.46|19
1638811770000|2021-12-06 17:29:30|322.73|318.63|322.71|318.61|322.75|318.65|322.54|318.44|18
1638811780000|2021-12-06 17:29:40|322.68|318.58|322.9|318.8|322.91|318.81|322.64|318.54|23
1638811790000|2021-12-06 17:29:50|322.91|318.81|323.41|319.31|323.46|319.36|322.91|318.81|22
1638811800000|2021-12-06 17:30:00|323.37|319.27|323.35|319.25|323.42|319.32|323.29|319.19|31
1638811810000|2021-12-06 17:30:10|323.31|319.21|323.32|319.22|323.37|319.27|323.26|319.16|19
1638811820000|2021-12-06 17:30:20|323.3|319.2|323.38|319.28|323.41|319.31|323.29|319.19|15
1638811830000|2021-12-06 17:30:30|323.4|319.3|323.43|319.33|323.47|319.37|323.29|319.19|18
1638811840000|2021-12-06 17:30:40|323.45|319.35|323.56|319.46|323.58|319.48|323.32|319.22|19
1638811850000|2021-12-06 17:30:50|323.54|319.44|323.55|319.45|323.56|319.46|323.54|319.44|4
1638811860000|2021-12-06 17:31:00|323.56|319.46|323.46|319.36|323.57|319.47|323.46|319.36|8
1638811870000|2021-12-06 17:31:10|323.47|319.37|323.7|319.6|323.73|319.63|323.46|319.36|18
1638811880000|2021-12-06 17:31:20|323.52|319.42|323.63|319.53|323.71|319.61|323.37|319.27|24
1638811890000|2021-12-06 17:31:30|323.5|319.4|323.42|319.32|323.59|319.49|323.37|319.27|15
1638811900000|2021-12-06 17:31:40|323.37|319.27|322.98|318.88|323.39|319.29|322.95|318.85|27
1638811910000|2021-12-06 17:31:50|322.96|318.86|322.94|318.84|322.97|318.87|322.85|318.75|24
1638811920000|2021-12-06 17:32:00|322.95|318.85|322.56|318.46|322.98|318.88|322.56|318.46|26
1638811930000|2021-12-06 17:32:10|322.59|318.49|322.1|318|322.61|318.51|322.1|318|20
1638811940000|2021-12-06 17:32:20|322.11|318.01|322.2|318.1|322.27|318.17|322.1|318|22
1638811950000|2021-12-06 17:32:30|322.22|318.12|322.17|318.07|322.35|318.25|322.04|317.94|27
1638811960000|2021-12-06 17:32:40|322.14|318.04|322.16|318.06|322.38|318.28|322.05|317.95|20
1638811970000|2021-12-06 17:32:50|322.24|318.14|322.13|318.03|322.25|318.15|322.09|317.99|15
1638811980000|2021-12-06 17:33:00|322.12|318.02|322.03|317.93|322.18|318.08|322|317.9|18
1638811990000|2021-12-06 17:33:10|322.01|317.91|322.18|318.08|322.18|318.08|321.99|317.89|14
1638812000000|2021-12-06 17:33:20|322.09|317.99|322.36|318.26|322.41|318.31|322.09|317.99|24
1638812010000|2021-12-06 17:33:30|322.3|318.2|322.08|317.98|322.37|318.27|322.01|317.91|25
1638812020000|2021-12-06 17:33:40|322.06|317.96|322.12|318.02|322.19|318.09|321.9|317.8|24
1638812030000|2021-12-06 17:33:50|322.11|318.01|322.18|318.08|322.3|318.2|321.96|317.86|17
1638812040000|2021-12-06 17:34:00|322.2|318.1|322.28|318.18|322.35|318.25|322.18|318.08|23
1638812050000|2021-12-06 17:34:10|322.29|318.19|322.19|318.09|322.29|318.19|322.16|318.06|19
1638812060000|2021-12-06 17:34:20|322.18|318.08|322.3|318.2|322.3|318.2|322.17|318.07|21
1638812070000|2021-12-06 17:34:30|322.31|318.21|322.21|318.11|322.32|318.22|322.18|318.08|16
1638812080000|2021-12-06 17:34:40|322.29|318.19|322.17|318.07|322.29|318.19|322.15|318.05|14
1638812090000|2021-12-06 17:34:50|322.14|318.04|322.09|317.99|322.18|318.08|322.06|317.96|14
1638812100000|2021-12-06 17:35:00|322.05|317.95|322.24|318.14|322.28|318.18|322.05|317.95|18
1638812110000|2021-12-06 17:35:10|322.13|318.03|322.22|318.12|322.41|318.31|322.09|317.99|32
1638812120000|2021-12-06 17:35:20|322.2|318.1|322.06|317.96|322.26|318.16|321.98|317.88|27
1638812130000|2021-12-06 17:35:30|322|317.9|322.25|318.15|322.3|318.2|321.96|317.86|16
1638812140000|2021-12-06 17:35:40|322.24|318.14|321.96|317.86|322.24|318.14|321.96|317.86|11
1638812150000|2021-12-06 17:35:50|322.02|317.92|322.31|318.21|322.36|318.26|322.02|317.92|13
1638812160000|2021-12-06 17:36:00|322.27|318.17|322.24|318.14|322.37|318.27|322.09|317.99|22
1638812170000|2021-12-06 17:36:10|322.25|318.15|322.05|317.95|322.25|318.15|321.98|317.88|20
1638812180000|2021-12-06 17:36:20|321.96|317.86|322.22|318.12|322.23|318.13|321.92|317.82|6
1638812190000|2021-12-06 17:36:30|322.07|317.97|322.17|318.07|322.18|318.08|321.91|317.81|10
1638812200000|2021-12-06 17:36:40|322.07|317.97|322.15|318.05|322.19|318.09|322.04|317.94|9
1638812210000|2021-12-06 17:36:50|321.88|317.78|321.84|317.74|322.11|318.01|321.8|317.7|11
1638812220000|2021-12-06 17:37:00|321.85|317.75|321.7|317.6|321.85|317.75|321.57|317.47|19
1638812230000|2021-12-06 17:37:10|321.72|317.62|321.68|317.58|321.75|317.65|321.67|317.57|14
1638812240000|2021-12-06 17:37:20|321.7|317.6|321.61|317.51|321.7|317.6|321.54|317.44|13
1638812250000|2021-12-06 17:37:30|321.72|317.62|321.24|317.14|321.72|317.62|321.23|317.13|28
1638812260000|2021-12-06 17:37:40|321.25|317.15|320.85|316.75|321.25|317.15|320.85|316.75|22
1638812270000|2021-12-06 17:37:50|320.84|316.74|320.6|316.5|320.84|316.74|320.59|316.49|27
1638812280000|2021-12-06 17:38:00|320.61|316.51|320.84|316.74|320.86|316.76|320.53|316.43|21
1638812290000|2021-12-06 17:38:10|320.83|316.73|320.86|316.76|320.89|316.79|320.69|316.59|13
1638812300000|2021-12-06 17:38:20|320.87|316.77|320.95|316.85|320.95|316.85|320.8|316.7|22
1638812310000|2021-12-06 17:38:30|320.97|316.87|320.99|316.89|321.01|316.91|320.83|316.73|20
1638812320000|2021-12-06 17:38:40|320.98|316.88|320.55|316.45|320.98|316.88|320.55|316.45|21
1638812330000|2021-12-06 17:38:50|320.74|316.64|320.95|316.85|320.98|316.88|320.59|316.49|30
1638812340000|2021-12-06 17:39:00|320.96|316.86|320.96|316.86|320.96|316.86|320.79|316.69|10
1638812350000|2021-12-06 17:39:10|320.83|316.73|320.9|316.8|320.96|316.86|320.71|316.61|20
1638812360000|2021-12-06 17:39:20|320.91|316.81|320.89|316.79|320.92|316.82|320.67|316.57|17
1638812370000|2021-12-06 17:39:30|320.9|316.8|320.58|316.48|320.9|316.8|320.57|316.47|24
1638812380000|2021-12-06 17:39:40|320.57|316.47|320.43|316.33|320.67|316.57|320.43|316.33|18
1638812390000|2021-12-06 17:39:50|320.44|316.34|320.42|316.32|320.46|316.36|320.36|316.26|21
1638812400000|2021-12-06 17:40:00|320.43|316.33|320.52|316.42|320.53|316.43|320.43|316.33|9
1638812410000|2021-12-06 17:40:10|320.51|316.41|320.46|316.36|320.51|316.41|320.43|316.33|10
1638812420000|2021-12-06 17:40:20|320.47|316.37|320.55|316.45|320.56|316.46|320.33|316.23|21
1638812430000|2021-12-06 17:40:30|320.44|316.34|320.56|316.46|320.56|316.46|320.44|316.34|8
1638812440000|2021-12-06 17:40:40|320.49|316.39|320.32|316.22|320.56|316.46|320.27|316.17|14
1638812450000|2021-12-06 17:40:50|320.34|316.24|320.43|316.33|320.62|316.52|320.34|316.24|27
1638812460000|2021-12-06 17:41:00|320.44|316.34|320.69|316.59|320.71|316.61|320.44|316.34|23
1638812470000|2021-12-06 17:41:10|320.76|316.66|320.78|316.68|320.8|316.7|320.72|316.62|8
1638812480000|2021-12-06 17:41:20|320.79|316.69|320.81|316.71|320.82|316.72|320.76|316.66|10
1638812490000|2021-12-06 17:41:30|320.74|316.64|320.73|316.63|320.82|316.72|320.73|316.63|8
1638812500000|2021-12-06 17:41:40|320.75|316.65|320.68|316.58|320.75|316.65|320.64|316.54|23
1638812510000|2021-12-06 17:41:50|320.66|316.56|320.65|316.55|320.69|316.59|320.63|316.53|7
1638812520000|2021-12-06 17:42:00|320.64|316.54|320.59|316.49|320.7|316.6|320.59|316.49|8
1638812530000|2021-12-06 17:42:10|320.6|316.5|320.69|316.59|320.71|316.61|320.57|316.47|11
1638812540000|2021-12-06 17:42:20|320.6|316.5|320.58|316.48|320.6|316.5|320.52|316.42|13
1638812550000|2021-12-06 17:42:30|320.6|316.5|320.55|316.45|320.6|316.5|320.48|316.38|8
1638812560000|2021-12-06 17:42:40|320.56|316.46|320.45|316.35|320.57|316.47|320.41|316.31|17
1638812570000|2021-12-06 17:42:50|320.37|316.27|320.28|316.18|320.46|316.36|320.23|316.13|16
1638812580000|2021-12-06 17:43:00|320.29|316.19|320.44|316.34|320.45|316.35|320.25|316.15|9
1638812590000|2021-12-06 17:43:10|320.45|316.35|320.21|316.11|320.45|316.35|320.21|316.11|12
1638812600000|2021-12-06 17:43:20|320.17|316.07|320.01|315.91|320.24|316.14|320.01|315.91|12
1638812610000|2021-12-06 17:43:30|319.97|315.87|319.51|315.41|319.97|315.87|319.49|315.39|31
1638812620000|2021-12-06 17:43:40|319.54|315.44|319.57|315.47|319.65|315.55|319.5|315.4|16
1638812630000|2021-12-06 17:43:50|319.55|315.45|319.51|315.41|319.57|315.47|319.47|315.37|22
1638812640000|2021-12-06 17:44:00|319.52|315.42|319.94|315.84|319.94|315.84|319.52|315.42|28
1638812650000|2021-12-06 17:44:10|319.91|315.81|319.93|315.83|319.97|315.87|319.87|315.77|18
1638812660000|2021-12-06 17:44:20|319.97|315.87|320.16|316.06|320.17|316.07|319.93|315.83|16
1638812670000|2021-12-06 17:44:30|320.11|316.01|320.11|316.01|320.12|316.02|319.86|315.76|21
1638812680000|2021-12-06 17:44:40|320.12|316.02|320.23|316.13|320.25|316.15|320.02|315.92|29
1638812690000|2021-12-06 17:44:50|320.22|316.12|320.23|316.13|320.29|316.19|320.22|316.12|9
1638812700000|2021-12-06 17:45:00|320.25|316.15|320.23|316.13|320.32|316.22|320.1|316|14
1638812710000|2021-12-06 17:45:10|320.24|316.14|320.43|316.33|320.45|316.35|320.2|316.1|25
1638812720000|2021-12-06 17:45:20|320.3|316.2|320.33|316.23|320.41|316.31|320.15|316.05|19
1638812730000|2021-12-06 17:45:30|320.31|316.21|320.35|316.25|320.38|316.28|320.04|315.94|18
1638812740000|2021-12-06 17:45:40|320.34|316.24|320.35|316.25|320.37|316.27|320.13|316.03|13
1638812750000|2021-12-06 17:45:50|320.36|316.26|320.38|316.28|320.38|316.28|320.08|315.98|16
1638812760000|2021-12-06 17:46:00|320.37|316.27|320.13|316.03|320.39|316.29|320.1|316|20
1638812770000|2021-12-06 17:46:10|320.15|316.05|320|315.9|320.21|316.11|319.87|315.77|13
1638812780000|2021-12-06 17:46:20|319.98|315.88|319.97|315.87|319.98|315.88|319.89|315.79|11
1638812790000|2021-12-06 17:46:30|319.98|315.88|320.18|316.08|320.18|316.08|319.89|315.79|16
1638812800000|2021-12-06 17:46:40|320.17|316.07|320.01|315.91|320.27|316.17|320.01|315.91|18
1638812810000|2021-12-06 17:46:50|319.97|315.87|320.22|316.12|320.25|316.15|319.97|315.87|11
1638812820000|2021-12-06 17:47:00|320.24|316.14|320.13|316.03|320.26|316.16|320.07|315.97|14
1638812830000|2021-12-06 17:47:10|320.16|316.06|320.53|316.43|320.59|316.49|320.07|315.97|24
1638812840000|2021-12-06 17:47:20|320.55|316.45|320.68|316.58|320.69|316.59|320.52|316.42|13
1638812850000|2021-12-06 17:47:30|320.67|316.57|320.83|316.73|320.86|316.76|320.57|316.47|11
1638812860000|2021-12-06 17:47:40|320.84|316.74|320.85|316.75|320.88|316.78|320.71|316.61|20
1638812870000|2021-12-06 17:47:50|320.87|316.77|320.74|316.64|320.87|316.77|320.59|316.49|26
1638812880000|2021-12-06 17:48:00|320.73|316.63|320.82|316.72|320.93|316.83|320.64|316.54|17
1638812890000|2021-12-06 17:48:10|320.91|316.81|320.94|316.84|320.97|316.87|320.73|316.63|20
1638812900000|2021-12-06 17:48:20|320.73|316.63|320.92|316.82|320.93|316.83|320.72|316.62|18
1638812910000|2021-12-06 17:48:30|320.87|316.77|320.86|316.76|321.02|316.92|320.86|316.76|7
1638812920000|2021-12-06 17:48:40|320.87|316.77|320.86|316.76|320.87|316.77|320.84|316.74|4
1638812930000|2021-12-06 17:48:50|320.84|316.74|320.84|316.74|320.86|316.76|320.84|316.74|3
1638812940000|2021-12-06 17:49:00|320.87|316.77|320.93|316.83|320.93|316.83|320.87|316.77|3
1638812950000|2021-12-06 17:49:10|321.02|316.92|321.21|317.11|321.21|317.11|320.89|316.79|15
1638812960000|2021-12-06 17:49:20|321.02|316.92|321.46|317.36|321.5|317.4|321.02|316.92|26
1638812970000|2021-12-06 17:49:30|321.36|317.26|321.35|317.25|321.51|317.41|321.35|317.25|13
1638812980000|2021-12-06 17:49:40|321.28|317.18|321.44|317.34|321.45|317.35|321.2|317.1|9
1638812990000|2021-12-06 17:49:50|321.45|317.35|321.31|317.21|321.45|317.35|321.31|317.21|8
1638813000000|2021-12-06 17:50:00|321.29|317.19|321.05|316.95|321.29|317.19|321.04|316.94|13
1638813010000|2021-12-06 17:50:10|321.07|316.97|320.85|316.75|321.16|317.06|320.83|316.73|23
1638813020000|2021-12-06 17:50:20|320.84|316.74|321.03|316.93|321.07|316.97|320.84|316.74|10
1638813030000|2021-12-06 17:50:30|320.92|316.82|320.91|316.81|320.99|316.89|320.91|316.81|11
1638813040000|2021-12-06 17:50:40|320.92|316.82|320.83|316.73|320.95|316.85|320.8|316.7|13
1638813050000|2021-12-06 17:50:50|320.84|316.74|320.77|316.67|320.88|316.78|320.68|316.58|21
1638813060000|2021-12-06 17:51:00|320.8|316.7|320.78|316.68|320.92|316.82|320.7|316.6|14
1638813070000|2021-12-06 17:51:10|320.76|316.66|320.75|316.65|320.85|316.75|320.75|316.65|16
1638813080000|2021-12-06 17:51:20|320.78|316.68|320.78|316.68|320.81|316.71|320.75|316.65|7
1638813090000|2021-12-06 17:51:30|320.8|316.7|320.8|316.7|320.85|316.75|320.74|316.64|12
1638813100000|2021-12-06 17:51:40|320.81|316.71|320.86|316.76|320.88|316.78|320.81|316.71|12
1638813110000|2021-12-06 17:51:50|320.89|316.79|320.84|316.74|320.89|316.79|320.84|316.74|2
1638813120000|2021-12-06 17:52:00|320.86|316.76|320.84|316.74|320.86|316.76|320.84|316.74|2
1638813130000|2021-12-06 17:52:10|320.85|316.75|320.95|316.85|320.97|316.87|320.84|316.74|7
1638813140000|2021-12-06 17:52:20|320.97|316.87|321|316.9|321.01|316.91|320.74|316.64|13
1638813150000|2021-12-06 17:52:30|320.94|316.84|320.94|316.84|320.94|316.84|320.94|316.84|1
1638813160000|2021-12-06 17:52:40|320.95|316.85|320.93|316.83|320.95|316.85|320.91|316.81|7
1638813170000|2021-12-06 17:52:50|320.94|316.84|320.93|316.83|320.94|316.84|320.93|316.83|2
1638813180000|2021-12-06 17:53:00|320.86|316.76|320.77|316.67|320.96|316.86|320.7|316.6|12
1638813190000|2021-12-06 17:53:10|320.9|316.8|320.31|316.21|320.91|316.81|320.25|316.15|27
1638813200000|2021-12-06 17:53:20|320.3|316.2|320.33|316.23|320.33|316.23|320.16|316.06|15
1638813210000|2021-12-06 17:53:30|320.38|316.28|320.48|316.38|320.52|316.42|320.33|316.23|30
1638813220000|2021-12-06 17:53:40|320.54|316.44|320.44|316.34|320.54|316.44|320.35|316.25|20
1638813230000|2021-12-06 17:53:50|320.41|316.31|320.45|316.35|320.49|316.39|320.29|316.19|21
1638813240000|2021-12-06 17:54:00|320.44|316.34|320.33|316.23|320.54|316.44|320.26|316.16|27
1638813250000|2021-12-06 17:54:10|320.31|316.21|320.13|316.03|320.39|316.29|320.13|316.03|20
1638813260000|2021-12-06 17:54:20|320.16|316.06|320.31|316.21|320.34|316.24|320.01|315.91|15
1638813270000|2021-12-06 17:54:30|320.34|316.24|320.35|316.25|320.37|316.27|320.14|316.04|13
1638813280000|2021-12-06 17:54:40|320.31|316.21|320.1|316|320.31|316.21|320.09|315.99|8
1638813290000|2021-12-06 17:54:50|320.24|316.14|320.23|316.13|320.39|316.29|320.23|316.13|4
1638813300000|2021-12-06 17:55:00|320.17|316.07|320.25|316.15|320.25|316.15|320.17|316.07|6
1638813310000|2021-12-06 17:55:10|320.27|316.17|320.17|316.07|320.27|316.17|320.16|316.06|18
1638813320000|2021-12-06 17:55:20|320.22|316.12|320.26|316.16|320.29|316.19|320.22|316.12|12
1638813330000|2021-12-06 17:55:30|320.32|316.22|320.32|316.22|320.32|316.22|320.23|316.13|4
1638813340000|2021-12-06 17:55:40|320.29|316.19|320.48|316.38|320.48|316.38|320.29|316.19|17
1638813350000|2021-12-06 17:55:50|320.52|316.42|320.62|316.52|320.62|316.52|320.46|316.36|11
1638813360000|2021-12-06 17:56:00|320.51|316.41|320.66|316.56|320.76|316.66|320.49|316.39|19
1638813370000|2021-12-06 17:56:10|320.69|316.59|320.72|316.62|320.74|316.64|320.68|316.58|6
1638813380000|2021-12-06 17:56:20|320.7|316.6|320.57|316.47|320.7|316.6|320.5|316.4|13
1638813390000|2021-12-06 17:56:30|320.62|316.52|320.59|316.49|320.62|316.52|320.57|316.47|9
1638813400000|2021-12-06 17:56:40|320.61|316.51|320.62|316.52|320.62|316.52|320.58|316.48|7
1638813410000|2021-12-06 17:56:50|320.61|316.51|320.52|316.42|320.61|316.51|320.52|316.42|14
1638813420000|2021-12-06 17:57:00|320.57|316.47|320.63|316.53|320.67|316.57|320.5|316.4|11
1638813430000|2021-12-06 17:57:10|320.61|316.51|320.73|316.63|320.73|316.63|320.52|316.42|15
1638813440000|2021-12-06 17:57:20|320.72|316.62|320.79|316.69|320.82|316.72|320.72|316.62|11
1638813450000|2021-12-06 17:57:30|320.8|316.7|320.73|316.63|320.81|316.71|320.72|316.62|8
1638813460000|2021-12-06 17:57:40|320.68|316.58|320.7|316.6|320.91|316.81|320.66|316.56|12
1638813470000|2021-12-06 17:57:50|320.71|316.61|320.76|316.66|320.77|316.67|320.65|316.55|9
1638813480000|2021-12-06 17:58:00|320.77|316.67|320.82|316.72|320.82|316.72|320.66|316.56|12
1638813490000|2021-12-06 17:58:10|320.67|316.57|320.64|316.54|320.82|316.72|320.56|316.46|11
1638813500000|2021-12-06 17:58:20|320.65|316.55|320.74|316.64|320.75|316.65|320.54|316.44|8
1638813510000|2021-12-06 17:58:30|320.73|316.63|320.7|316.6|320.75|316.65|320.63|316.53|11
1638813520000|2021-12-06 17:58:40|320.75|316.65|320.63|316.53|320.8|316.7|320.6|316.5|14
1638813530000|2021-12-06 17:58:50|320.64|316.54|320.66|316.56|320.72|316.62|320.59|316.49|10
1638813540000|2021-12-06 17:59:00|320.61|316.51|320.57|316.47|320.71|316.61|320.53|316.43|20
1638813550000|2021-12-06 17:59:10|320.56|316.46|320.69|316.59|320.7|316.6|320.43|316.33|17
1638813560000|2021-12-06 17:59:20|320.7|316.6|320.61|316.51|320.77|316.67|320.5|316.4|21
1638813570000|2021-12-06 17:59:30|320.56|316.46|320.61|316.51|320.76|316.66|320.55|316.45|19
1638813580000|2021-12-06 17:59:40|320.62|316.52|320.73|316.63|320.79|316.69|320.51|316.41|23
1638813590000|2021-12-06 17:59:50|320.74|316.64|320.67|316.57|320.74|316.64|320.52|316.42|8
1638813600000|2021-12-06 18:00:00|320.66|316.56|321.1|317|321.14|317.04|320.66|316.56|24
1638813610000|2021-12-06 18:00:10|321.12|317.02|321.07|316.97|321.2|317.1|321.03|316.93|21
1638813620000|2021-12-06 18:00:20|321.08|316.98|320.77|316.67|321.08|316.98|320.77|316.67|17
1638813630000|2021-12-06 18:00:30|320.83|316.73|320.77|316.67|320.89|316.79|320.73|316.63|18
1638813640000|2021-12-06 18:00:40|320.79|316.69|320.69|316.59|320.79|316.69|320.49|316.39|22
1638813650000|2021-12-06 18:00:50|320.7|316.6|320.51|316.41|320.7|316.6|320.5|316.4|17
1638813660000|2021-12-06 18:01:00|320.5|316.4|320.56|316.46|320.66|316.56|320.47|316.37|24
1638813670000|2021-12-06 18:01:10|320.5|316.4|320.37|316.27|320.54|316.44|320.3|316.2|26
1638813680000|2021-12-06 18:01:20|320.32|316.22|320.48|316.38|320.61|316.51|320.32|316.22|17
1638813690000|2021-12-06 18:01:30|320.54|316.44|320.76|316.66|320.76|316.66|320.5|316.4|23
1638813700000|2021-12-06 18:01:40|320.73|316.63|321.2|317.1|321.24|317.14|320.68|316.58|15
1638813710000|2021-12-06 18:01:50|321.24|317.14|321.17|317.07|321.28|317.18|321.09|316.99|14
1638813720000|2021-12-06 18:02:00|321.2|317.1|321.19|317.09|321.23|317.13|321.07|316.97|17
1638813730000|2021-12-06 18:02:10|321.18|317.08|321.33|317.23|321.37|317.27|321.1|317|15
1638813740000|2021-12-06 18:02:20|321.34|317.24|321.46|317.36|321.48|317.38|321.2|317.1|18
1638813750000|2021-12-06 18:02:30|321.4|317.3|321.36|317.26|321.52|317.42|321.33|317.23|17
1638813760000|2021-12-06 18:02:40|321.37|317.27|321.28|317.18|321.5|317.4|321.28|317.18|16
1638813770000|2021-12-06 18:02:50|321.33|317.23|321.35|317.25|321.45|317.35|321.25|317.15|26
1638813780000|2021-12-06 18:03:00|321.37|317.27|321.36|317.26|321.48|317.38|321.25|317.15|17
1638813790000|2021-12-06 18:03:10|321.35|317.25|321.45|317.35|321.69|317.59|321.35|317.25|26
1638813800000|2021-12-06 18:03:20|321.44|317.34|321.55|317.45|321.55|317.45|321.44|317.34|10
1638813810000|2021-12-06 18:03:30|321.53|317.43|321.5|317.4|321.55|317.45|321.46|317.36|24
1638813820000|2021-12-06 18:03:40|321.51|317.41|321.55|317.45|321.55|317.45|321.44|317.34|8
1638813830000|2021-12-06 18:03:50|321.56|317.46|321.63|317.53|321.68|317.58|321.54|317.44|16
1638813840000|2021-12-06 18:04:00|321.67|317.57|321.69|317.59|321.78|317.68|321.67|317.57|11
1638813850000|2021-12-06 18:04:10|321.71|317.61|321.83|317.73|321.91|317.81|321.61|317.51|25
1638813860000|2021-12-06 18:04:20|321.88|317.78|321.8|317.7|322.03|317.93|321.77|317.67|26
1638813870000|2021-12-06 18:04:30|321.83|317.73|321.9|317.8|321.9|317.8|321.76|317.66|15
1638813880000|2021-12-06 18:04:40|321.82|317.72|321.84|317.74|321.86|317.76|321.8|317.7|11
1638813890000|2021-12-06 18:04:50|321.8|317.7|321.75|317.65|321.84|317.74|321.67|317.57|10
1638813900000|2021-12-06 18:05:00|321.8|317.7|321.61|317.51|321.91|317.81|321.59|317.49|22
1638813910000|2021-12-06 18:05:10|321.59|317.49|321.34|317.24|321.59|317.49|321.33|317.23|27
1638813920000|2021-12-06 18:05:20|321.32|317.22|321.34|317.24|321.34|317.24|321.27|317.17|15
1638813930000|2021-12-06 18:05:30|321.33|317.23|321.38|317.28|321.38|317.28|321.33|317.23|8
1638813940000|2021-12-06 18:05:40|321.37|317.27|321.15|317.05|321.37|317.27|321.15|317.05|14
1638813950000|2021-12-06 18:05:50|321.16|317.06|321.03|316.93|321.18|317.08|321.03|316.93|16
1638813960000|2021-12-06 18:06:00|321.02|316.92|321.04|316.94|321.09|316.99|320.89|316.79|19
1638813970000|2021-12-06 18:06:10|320.89|316.79|320.9|316.8|320.91|316.81|320.89|316.79|5
1638813980000|2021-12-06 18:06:20|320.87|316.77|320.62|316.52|320.93|316.83|320.62|316.52|7
1638813990000|2021-12-06 18:06:30|320.28|316.18|320.59|316.49|320.71|316.61|320.02|315.92|34
1638814000000|2021-12-06 18:06:40|320.62|316.52|320.43|316.33|320.62|316.52|320.41|316.31|22
1638814010000|2021-12-06 18:06:50|320.41|316.31|320.37|316.27|320.45|316.35|320.35|316.25|11
1638814020000|2021-12-06 18:07:00|320.39|316.29|320.28|316.18|320.56|316.46|320.25|316.15|22
1638814030000|2021-12-06 18:07:10|320.29|316.19|320.3|316.2|320.39|316.29|320.26|316.16|22
1638814040000|2021-12-06 18:07:20|320.29|316.19|320.3|316.2|320.3|316.2|320.2|316.1|11
1638814050000|2021-12-06 18:07:30|320.31|316.21|319.22|315.12|320.31|316.21|319.17|315.07|31
1638814060000|2021-12-06 18:07:40|319.28|315.18|319.23|315.13|319.29|315.19|318.74|314.64|28
1638814070000|2021-12-06 18:07:50|319.22|315.12|318.6|314.5|319.22|315.12|318.6|314.5|24
1638814080000|2021-12-06 18:08:00|318.71|314.61|318.64|314.54|318.71|314.61|318.58|314.48|27
1638814090000|2021-12-06 18:08:10|318.62|314.52|318.62|314.52|318.76|314.66|318.56|314.46|20
1638814100000|2021-12-06 18:08:20|318.61|314.51|318.74|314.64|318.78|314.68|318.6|314.5|25
1638814110000|2021-12-06 18:08:30|318.71|314.61|318.7|314.6|318.75|314.65|318.63|314.53|22
1638814120000|2021-12-06 18:08:40|318.68|314.58|318.86|314.76|318.95|314.85|318.68|314.58|23
1638814130000|2021-12-06 18:08:50|318.84|314.74|318.79|314.69|318.85|314.75|318.77|314.67|8
1638814140000|2021-12-06 18:09:00|318.98|314.88|318.84|314.74|318.99|314.89|318.84|314.74|9
1638814150000|2021-12-06 18:09:10|318.8|314.7|318.8|314.7|318.84|314.74|318.8|314.7|3
1638814160000|2021-12-06 18:09:20|318.81|314.71|318.94|314.84|318.94|314.84|318.81|314.71|6
1638814170000|2021-12-06 18:09:30|318.88|314.78|319.13|315.03|319.24|315.14|318.85|314.75|25
1638814180000|2021-12-06 18:09:40|319.08|314.98|319.01|314.91|319.17|315.07|318.97|314.87|17
1638814190000|2021-12-06 18:09:50|319.02|314.92|318.82|314.72|319.03|314.93|318.82|314.72|16
1638814200000|2021-12-06 18:10:00|318.84|314.74|318.95|314.85|318.99|314.89|318.82|314.72|16
1638814210000|2021-12-06 18:10:10|318.94|314.84|318.96|314.86|318.99|314.89|318.94|314.84|12
1638814220000|2021-12-06 18:10:20|318.98|314.88|318.78|314.68|318.98|314.88|318.78|314.68|14
1638814230000|2021-12-06 18:10:30|318.77|314.67|318.71|314.61|318.84|314.74|318.71|314.61|16
1638814240000|2021-12-06 18:10:40|318.73|314.63|318.93|314.83|318.97|314.87|318.71|314.61|14
1638814250000|2021-12-06 18:10:50|318.94|314.84|318.85|314.75|318.94|314.84|318.7|314.6|18
1638814260000|2021-12-06 18:11:00|318.87|314.77|318.73|314.63|318.92|314.82|318.67|314.57|18
1638814270000|2021-12-06 18:11:10|318.75|314.65|318.97|314.87|318.98|314.88|318.73|314.63|12
1638814280000|2021-12-06 18:11:20|318.98|314.88|318.9|314.8|319|314.9|318.82|314.72|15
1638814290000|2021-12-06 18:11:30|318.91|314.81|319.05|314.95|319.05|314.95|318.84|314.74|19
1638814300000|2021-12-06 18:11:40|319.03|314.93|319.05|314.95|319.05|314.95|318.79|314.69|14
1638814310000|2021-12-06 18:11:50|319.06|314.96|319.07|314.97|319.08|314.98|318.99|314.89|9
1638814320000|2021-12-06 18:12:00|318.97|314.87|319.06|314.96|319.11|315.01|318.97|314.87|8
1638814330000|2021-12-06 18:12:10|318.96|314.86|319.07|314.97|319.09|314.99|318.95|314.85|17
1638814340000|2021-12-06 18:12:20|319.08|314.98|319.1|315|319.11|315.01|319.07|314.97|8
1638814350000|2021-12-06 18:12:30|319.11|315.01|319.14|315.04|319.16|315.06|319.11|315.01|7
1638814360000|2021-12-06 18:12:40|319.15|315.05|319.09|314.99|319.33|315.23|319.06|314.96|22
1638814370000|2021-12-06 18:12:50|319.01|314.91|319.14|315.04|319.14|315.04|318.89|314.79|10
1638814380000|2021-12-06 18:13:00|319.11|315.01|318.93|314.83|319.16|315.06|318.93|314.83|13
1638814390000|2021-12-06 18:13:10|319.04|314.94|319.05|314.95|319.1|315|318.99|314.89|8
1638814400000|2021-12-06 18:13:20|319.09|314.99|319.38|315.28|319.4|315.3|319.09|314.99|23
1638814410000|2021-12-06 18:13:30|319.33|315.23|319.48|315.38|319.49|315.39|319.25|315.15|23
1638814420000|2021-12-06 18:13:40|319.41|315.31|319.28|315.18|319.51|315.41|319.24|315.14|15
1638814430000|2021-12-06 18:13:50|319.32|315.22|319.31|315.21|319.35|315.25|319.27|315.17|14
1638814440000|2021-12-06 18:14:00|319.32|315.22|319.37|315.27|319.42|315.32|319.3|315.2|21
1638814450000|2021-12-06 18:14:10|319.38|315.28|319.33|315.23|319.41|315.31|319.33|315.23|15
1638814460000|2021-12-06 18:14:20|319.26|315.16|319.13|315.03|319.27|315.17|319.09|314.99|18
1638814470000|2021-12-06 18:14:30|319.09|314.99|319.26|315.16|319.32|315.22|319.09|314.99|14
1638814480000|2021-12-06 18:14:40|319.21|315.11|319.26|315.16|319.29|315.19|319.2|315.1|11
1638814490000|2021-12-06 18:14:50|319.28|315.18|319.07|314.97|319.28|315.18|319.05|314.95|19
1638814500000|2021-12-06 18:15:00|318.96|314.86|319.09|314.99|319.32|315.22|318.96|314.86|19
1638814510000|2021-12-06 18:15:10|319.08|314.98|319.23|315.13|319.33|315.23|319.08|314.98|11
1638814520000|2021-12-06 18:15:20|319.22|315.12|319.41|315.31|319.41|315.31|319.18|315.08|17
1638814530000|2021-12-06 18:15:30|319.27|315.17|319.3|315.2|319.36|315.26|319.2|315.1|20
1638814540000|2021-12-06 18:15:40|319.28|315.18|319.38|315.28|319.38|315.28|319.26|315.16|14
1638814550000|2021-12-06 18:15:50|319.39|315.29|319.39|315.29|319.39|315.29|319.36|315.26|7
1638814560000|2021-12-06 18:16:00|319.31|315.21|319.41|315.31|319.41|315.31|319.31|315.21|13
1638814570000|2021-12-06 18:16:10|319.4|315.3|319.21|315.11|319.4|315.3|319.07|314.97|25
1638814580000|2021-12-06 18:16:20|319.2|315.1|319.3|315.2|319.44|315.34|319.13|315.03|17
1638814590000|2021-12-06 18:16:30|319.31|315.21|319.3|315.2|319.39|315.29|319.26|315.16|19
1638814600000|2021-12-06 18:16:40|319.37|315.27|319.59|315.49|319.64|315.54|319.37|315.27|23
1638814610000|2021-12-06 18:16:50|319.56|315.46|319.35|315.25|319.61|315.51|319.31|315.21|17
1638814620000|2021-12-06 18:17:00|319.37|315.27|319.38|315.28|319.42|315.32|319.29|315.19|12
1638814630000|2021-12-06 18:17:10|319.36|315.26|319.2|315.1|319.43|315.33|319.19|315.09|19
1638814640000|2021-12-06 18:17:20|319.11|315.01|319.16|315.06|319.2|315.1|318.92|314.82|15
1638814650000|2021-12-06 18:17:30|319.22|315.12|319.03|314.93|319.22|315.12|318.98|314.88|10
1638814660000|2021-12-06 18:17:40|319.04|314.94|319.05|314.95|319.22|315.12|319.04|314.94|10
1638814670000|2021-12-06 18:17:50|319.14|315.04|319.15|315.05|319.16|315.06|319.12|315.02|6
1638814680000|2021-12-06 18:18:00|319.17|315.07|319.06|314.96|319.27|315.17|319.06|314.96|28
1638814690000|2021-12-06 18:18:10|319.01|314.91|318.73|314.63|319.08|314.98|318.73|314.63|16
1638814700000|2021-12-06 18:18:20|318.74|314.64|318.7|314.6|318.74|314.64|318.63|314.53|13
1638814710000|2021-12-06 18:18:30|318.41|314.31|318.65|314.55|318.71|314.61|318.41|314.31|15
1638814720000|2021-12-06 18:18:40|318.54|314.44|318.52|314.42|318.55|314.45|318.48|314.38|8
1638814730000|2021-12-06 18:18:50|318.51|314.41|318.56|314.46|318.67|314.57|318.48|314.38|11
1638814740000|2021-12-06 18:19:00|318.57|314.47|318.49|314.39|318.59|314.49|318.49|314.39|20
1638814750000|2021-12-06 18:19:10|318.52|314.42|318.6|314.5|318.6|314.5|318.48|314.38|9
1638814760000|2021-12-06 18:19:20|318.64|314.54|318.66|314.56|318.95|314.85|318.6|314.5|24
1638814770000|2021-12-06 18:19:30|318.68|314.58|318.67|314.57|318.68|314.58|318.54|314.44|27
1638814780000|2021-12-06 18:19:40|318.66|314.56|318.53|314.43|318.67|314.57|318.53|314.43|6
1638814790000|2021-12-06 18:19:50|318.52|314.42|318.57|314.47|318.64|314.54|318.5|314.4|8
1638814800000|2021-12-06 18:20:00|318.5|314.4|318.47|314.37|318.58|314.48|318.47|314.37|11
1638814810000|2021-12-06 18:20:10|318.45|314.35|318.45|314.35|318.62|314.52|318.45|314.35|18
1638814820000|2021-12-06 18:20:20|318.49|314.39|318.61|314.51|318.61|314.51|318.47|314.37|9
1638814830000|2021-12-06 18:20:30|318.6|314.5|318.51|314.41|318.6|314.5|318.46|314.36|10
1638814840000|2021-12-06 18:20:40|318.52|314.42|318.56|314.46|318.66|314.56|318.41|314.31|21
1638814850000|2021-12-06 18:20:50|318.51|314.41|318.44|314.34|318.56|314.46|318.41|314.31|8
1638814860000|2021-12-06 18:21:00|318.42|314.32|318.47|314.37|318.5|314.4|318.42|314.32|13
1638814870000|2021-12-06 18:21:10|318.46|314.36|318.4|314.3|318.46|314.36|318.38|314.28|4
1638814880000|2021-12-06 18:21:20|318.45|314.35|318.3|314.2|318.45|314.35|318.3|314.2|2
1638814890000|2021-12-06 18:21:30|318.55|314.45|318.55|314.45|318.55|314.45|318.3|314.2|6
1638814900000|2021-12-06 18:21:40|318.54|314.44|318.24|314.14|318.54|314.44|318.21|314.11|14
1638814910000|2021-12-06 18:21:50|318.15|314.05|318.15|314.05|318.25|314.15|318.08|313.98|8
1638814920000|2021-12-06 18:22:00|318.12|314.02|318.25|314.15|318.3|314.2|318.02|313.92|18
1638814930000|2021-12-06 18:22:10|318.22|314.12|318.11|314.01|318.25|314.15|318.11|314.01|17
1638814940000|2021-12-06 18:22:20|318.14|314.04|318.09|313.99|318.14|314.04|318.05|313.95|10
1638814950000|2021-12-06 18:22:30|318.11|314.01|318.11|314.01|318.25|314.15|318.09|313.99|11
1638814960000|2021-12-06 18:22:40|318.09|313.99|318.2|314.1|318.2|314.1|318.04|313.94|4
1638814970000|2021-12-06 18:22:50|318.1|314|318.1|314|318.2|314.1|318.09|313.99|8
1638814980000|2021-12-06 18:23:00|318.14|314.04|318.2|314.1|318.2|314.1|318.14|314.04|7
1638814990000|2021-12-06 18:23:10|318.19|314.09|318.2|314.1|318.2|314.1|318.13|314.03|9
1638815000000|2021-12-06 18:23:20|318.19|314.09|318.2|314.1|318.2|314.1|318.16|314.06|4
1638815010000|2021-12-06 18:23:30|318.3|314.2|318.23|314.13|318.3|314.2|318.22|314.12|5
1638815020000|2021-12-06 18:23:40|318.24|314.14|318.26|314.16|318.26|314.16|318.24|314.14|2
1638815030000|2021-12-06 18:23:50|318.24|314.14|318.22|314.12|318.26|314.16|318.22|314.12|9
1638815040000|2021-12-06 18:24:00|318.2|314.1|318.31|314.21|318.35|314.25|318.19|314.09|8
1638815050000|2021-12-06 18:24:10|318.35|314.25|318.27|314.17|318.41|314.31|318.25|314.15|16
1638815060000|2021-12-06 18:24:20|318.19|314.09|318.21|314.11|318.27|314.17|318.17|314.07|8
1638815070000|2021-12-06 18:24:30|318.16|314.06|318.1|314|318.16|314.06|318.02|313.92|9
1638815080000|2021-12-06 18:24:40|318.08|313.98|318.12|314.02|318.27|314.17|318.06|313.96|8
1638815090000|2021-12-06 18:24:50|318.13|314.03|318.25|314.15|318.25|314.15|318.13|314.03|5
1638815100000|2021-12-06 18:25:00|318.24|314.14|318.17|314.07|318.24|314.14|318.12|314.02|6
1638815110000|2021-12-06 18:25:10|318.21|314.11|318.21|314.11|318.21|314.11|318.2|314.1|3
1638815120000|2021-12-06 18:25:20|318.2|314.1|318.28|314.18|318.28|314.18|318.2|314.1|5
1638815130000|2021-12-06 18:25:30|318.36|314.26|318.42|314.32|318.49|314.39|318.25|314.15|14
1638815140000|2021-12-06 18:25:40|318.35|314.25|318.49|314.39|318.53|314.43|318.35|314.25|15
1638815150000|2021-12-06 18:25:50|318.5|314.4|318.64|314.54|318.64|314.54|318.49|314.39|15
1638815160000|2021-12-06 18:26:00|318.66|314.56|318.99|314.89|318.99|314.89|318.66|314.56|9
1638815170000|2021-12-06 18:26:10|318.97|314.87|319.32|315.22|319.32|315.22|318.97|314.87|19
1638815180000|2021-12-06 18:26:20|319.34|315.24|319|314.9|319.41|315.31|319|314.9|35
1638815190000|2021-12-06 18:26:30|319.02|314.92|318.93|314.83|319.12|315.02|318.9|314.8|20
1638815200000|2021-12-06 18:26:40|319.12|315.02|319.07|314.97|319.12|315.02|319.02|314.92|9
1638815210000|2021-12-06 18:26:50|319.1|315|319.09|314.99|319.17|315.07|319.07|314.97|15
1638815220000|2021-12-06 18:27:00|319.12|315.02|319.08|314.98|319.16|315.06|319.08|314.98|12
1638815230000|2021-12-06 18:27:10|319.09|314.99|318.95|314.85|319.09|314.99|318.94|314.84|16
1638815240000|2021-12-06 18:27:20|318.9|314.8|319.01|314.91|319.07|314.97|318.89|314.79|18
1638815250000|2021-12-06 18:27:30|319.07|314.97|319.06|314.96|319.09|314.99|319.06|314.96|5
1638815260000|2021-12-06 18:27:40|319.05|314.95|319.24|315.14|319.32|315.22|318.97|314.87|12
1638815270000|2021-12-06 18:27:50|319.23|315.13|319.21|315.11|319.3|315.2|319.13|315.03|19
1638815280000|2021-12-06 18:28:00|319.16|315.06|319.07|314.97|319.31|315.21|319.04|314.94|24
1638815290000|2021-12-06 18:28:10|319.1|315|319.01|314.91|319.1|315|319|314.9|3
1638815300000|2021-12-06 18:28:20|319.02|314.92|319.13|315.03|319.21|315.11|318.99|314.89|9
1638815310000|2021-12-06 18:28:30|319.14|315.04|319.31|315.21|319.34|315.24|319.05|314.95|25
1638815320000|2021-12-06 18:28:40|319.33|315.23|319.34|315.24|319.38|315.28|319.32|315.22|14
1638815330000|2021-12-06 18:28:50|319.37|315.27|319.49|315.39|319.49|315.39|319.24|315.14|17
1638815340000|2021-12-06 18:29:00|319.51|315.41|319.49|315.39|319.56|315.46|319.48|315.38|18
1638815350000|2021-12-06 18:29:10|319.47|315.37|319.35|315.25|319.54|315.44|319.33|315.23|21
1638815360000|2021-12-06 18:29:20|319.43|315.33|319.11|315.01|319.48|315.38|319.11|315.01|21
1638815370000|2021-12-06 18:29:30|319.06|314.96|319.1|315|319.18|315.08|319.01|314.91|17
1638815380000|2021-12-06 18:29:40|319.12|315.02|319.13|315.03|319.21|315.11|319.06|314.96|22
1638815390000|2021-12-06 18:29:50|319.15|315.05|319.27|315.17|319.3|315.2|319.01|314.91|23
1638815400000|2021-12-06 18:30:00|319.2|315.1|319.28|315.18|319.29|315.19|319.16|315.06|8
1638815410000|2021-12-06 18:30:10|319.27|315.17|319.2|315.1|319.28|315.18|319.17|315.07|8
1638815420000|2021-12-06 18:30:20|319.17|315.07|319.29|315.19|319.32|315.22|319.12|315.02|19
1638815430000|2021-12-06 18:30:30|319.3|315.2|319.36|315.26|319.41|315.31|319.3|315.2|14
1638815440000|2021-12-06 18:30:40|319.33|315.23|319.37|315.27|319.41|315.31|319.32|315.22|18
1638815450000|2021-12-06 18:30:50|319.4|315.3|319.43|315.33|319.44|315.34|319.32|315.22|19
1638815460000|2021-12-06 18:31:00|319.41|315.31|319.5|315.4|319.53|315.43|319.24|315.14|24
1638815470000|2021-12-06 18:31:10|319.49|315.39|319.42|315.32|319.55|315.45|319.24|315.14|20
1638815480000|2021-12-06 18:31:20|319.39|315.29|319.39|315.29|319.42|315.32|319.39|315.29|5
1638815490000|2021-12-06 18:31:30|319.4|315.3|319.53|315.43|319.55|315.45|319.4|315.3|9
1638815500000|2021-12-06 18:31:40|319.52|315.42|319.57|315.47|319.62|315.52|319.49|315.39|15
1638815510000|2021-12-06 18:31:50|319.56|315.46|319.54|315.44|319.58|315.48|319.41|315.31|11
1638815520000|2021-12-06 18:32:00|319.56|315.46|319.45|315.35|319.56|315.46|319.45|315.35|4
1638815530000|2021-12-06 18:32:10|319.48|315.38|319.46|315.36|319.49|315.39|319.46|315.36|3
1638815540000|2021-12-06 18:32:20|319.51|315.41|319.47|315.37|319.51|315.41|319.45|315.35|14
1638815550000|2021-12-06 18:32:30|319.53|315.43|319.72|315.62|319.72|315.62|319.48|315.38|14
1638815560000|2021-12-06 18:32:40|319.67|315.57|319.7|315.6|319.8|315.7|319.61|315.51|14
1638815570000|2021-12-06 18:32:50|319.66|315.56|319.79|315.69|319.79|315.69|319.66|315.56|7
1638815580000|2021-12-06 18:33:00|319.87|315.77|319.89|315.79|319.89|315.79|319.8|315.7|17
1638815590000|2021-12-06 18:33:10|319.87|315.77|319.81|315.71|319.87|315.77|319.77|315.67|17
1638815600000|2021-12-06 18:33:20|319.83|315.73|320.51|316.41|320.59|316.49|319.83|315.73|32
1638815610000|2021-12-06 18:33:30|320.52|316.42|320.7|316.6|320.71|316.61|320.38|316.28|32
1638815620000|2021-12-06 18:33:40|320.73|316.63|320.52|316.42|320.73|316.63|320.42|316.32|27
1638815630000|2021-12-06 18:33:50|320.56|316.46|320.52|316.42|320.56|316.46|320.34|316.24|31
1638815640000|2021-12-06 18:34:00|320.5|316.4|320.49|316.39|320.64|316.54|320.37|316.27|28
1638815650000|2021-12-06 18:34:10|320.35|316.25|320.54|316.44|320.54|316.44|320.31|316.21|11
1638815660000|2021-12-06 18:34:20|320.51|316.41|320.31|316.21|320.51|316.41|320.31|316.21|23
1638815670000|2021-12-06 18:34:30|320.19|316.09|320.2|316.1|320.22|316.12|320.06|315.96|14
1638815680000|2021-12-06 18:34:40|320.18|316.08|320.04|315.94|320.18|316.08|319.97|315.87|21
1638815690000|2021-12-06 18:34:50|320.1|316|320.25|316.15|320.27|316.17|320.02|315.92|22
1638815700000|2021-12-06 18:35:00|320.24|316.14|320.31|316.21|320.38|316.28|320.11|316.01|27
1638815710000|2021-12-06 18:35:10|320.35|316.25|320.29|316.19|320.37|316.27|320.27|316.17|24
1638815720000|2021-12-06 18:35:20|320.3|316.2|320.18|316.08|320.3|316.2|320.12|316.02|24
1638815730000|2021-12-06 18:35:30|320.19|316.09|320.31|316.21|320.38|316.28|320.19|316.09|27
1638815740000|2021-12-06 18:35:40|320.32|316.22|320.36|316.26|320.4|316.3|320.28|316.18|10
1638815750000|2021-12-06 18:35:50|320.35|316.25|320.3|316.2|320.38|316.28|320.27|316.17|10
1638815760000|2021-12-06 18:36:00|320.28|316.18|320.27|316.17|320.28|316.18|320.22|316.12|9
1638815770000|2021-12-06 18:36:10|320.24|316.14|320.06|315.96|320.24|316.14|320.01|315.91|21
1638815780000|2021-12-06 18:36:20|320.04|315.94|320.06|315.96|320.06|315.96|319.95|315.85|16
1638815790000|2021-12-06 18:36:30|320.07|315.97|319.73|315.63|320.08|315.98|319.73|315.63|20
1638815800000|2021-12-06 18:36:40|319.72|315.62|319.64|315.54|319.81|315.71|319.64|315.54|15
1638815810000|2021-12-06 18:36:50|319.68|315.58|319.56|315.46|319.69|315.59|319.56|315.46|14
1638815820000|2021-12-06 18:37:00|319.54|315.44|319.53|315.43|319.54|315.44|319.52|315.42|7
1638815830000|2021-12-06 18:37:10|319.52|315.42|319.47|315.37|319.52|315.42|319.39|315.29|17
1638815840000|2021-12-06 18:37:20|319.44|315.34|319.54|315.44|319.55|315.45|319.42|315.32|19
1638815850000|2021-12-06 18:37:30|319.53|315.43|319.64|315.54|319.66|315.56|319.51|315.41|11
1638815860000|2021-12-06 18:37:40|319.47|315.37|319.38|315.28|319.52|315.42|319.34|315.24|16
1638815870000|2021-12-06 18:37:50|319.21|315.11|319.34|315.24|319.42|315.32|319.21|315.11|21
1638815880000|2021-12-06 18:38:00|319.22|315.12|319.27|315.17|319.33|315.23|319.22|315.12|13
1638815890000|2021-12-06 18:38:10|319.3|315.2|319.18|315.08|319.34|315.24|319.17|315.07|12
1638815900000|2021-12-06 18:38:20|319.16|315.06|319.53|315.43|319.62|315.52|319.16|315.06|22
1638815910000|2021-12-06 18:38:30|319.54|315.44|319.69|315.59|319.69|315.59|319.52|315.42|13
1638815920000|2021-12-06 18:38:40|319.68|315.58|319.77|315.67|319.79|315.69|319.68|315.58|11
1638815930000|2021-12-06 18:38:50|319.74|315.64|319.59|315.49|319.74|315.64|319.5|315.4|12
1638815940000|2021-12-06 18:39:00|319.7|315.6|319.67|315.57|319.76|315.66|319.6|315.5|13
1638815950000|2021-12-06 18:39:10|319.69|315.59|319.61|315.51|319.69|315.59|319.61|315.51|12
1638815960000|2021-12-06 18:39:20|319.6|315.5|319.55|315.45|319.6|315.5|319.51|315.41|9
1638815970000|2021-12-06 18:39:30|319.53|315.43|319.61|315.51|319.64|315.54|319.46|315.36|21
1638815980000|2021-12-06 18:39:40|319.62|315.52|319.64|315.54|319.68|315.58|319.54|315.44|17
1638815990000|2021-12-06 18:39:50|319.71|315.61|319.8|315.7|319.82|315.72|319.71|315.61|5
1638816000000|2021-12-06 18:40:00|319.79|315.69|319.73|315.63|319.83|315.73|319.73|315.63|10
1638816010000|2021-12-06 18:40:10|319.71|315.61|319.63|315.53|319.74|315.64|319.62|315.52|12
1638816020000|2021-12-06 18:40:20|319.62|315.52|319.63|315.53|319.69|315.59|319.56|315.46|14
1638816030000|2021-12-06 18:40:30|319.64|315.54|319.88|315.78|319.88|315.78|319.62|315.52|18
1638816040000|2021-12-06 18:40:40|320.01|315.91|319.83|315.73|320.01|315.91|319.83|315.73|11
1638816050000|2021-12-06 18:40:50|319.82|315.72|319.9|315.8|319.92|315.82|319.82|315.72|11
1638816060000|2021-12-06 18:41:00|319.89|315.79|319.91|315.81|319.92|315.82|319.89|315.79|3
1638816070000|2021-12-06 18:41:10|319.89|315.79|320.13|316.03|320.13|316.03|319.87|315.77|18
1638816080000|2021-12-06 18:41:20|320.16|316.06|320.22|316.12|320.22|316.12|320.13|316.03|7
1638816090000|2021-12-06 18:41:30|320.19|316.09|320.11|316.01|320.19|316.09|320.03|315.93|15
1638816100000|2021-12-06 18:41:40|320.13|316.03|320|315.9|320.13|316.03|319.98|315.88|15
1638816110000|2021-12-06 18:41:50|319.99|315.89|320.01|315.91|320.11|316.01|319.99|315.89|6
1638816120000|2021-12-06 18:42:00|320.06|315.96|320.16|316.06|320.16|316.06|319.93|315.83|19
1638816130000|2021-12-06 18:42:10|320.15|316.05|320.17|316.07|320.23|316.13|320.09|315.99|15
1638816140000|2021-12-06 18:42:20|320.15|316.05|320.07|315.97|320.16|316.06|320.02|315.92|16
1638816150000|2021-12-06 18:42:30|320|315.9|320.19|316.09|320.21|316.11|319.99|315.89|13
1638816160000|2021-12-06 18:42:40|320.09|315.99|320.25|316.15|320.27|316.17|320.09|315.99|14
1638816170000|2021-12-06 18:42:50|320.26|316.16|320.19|316.09|320.26|316.16|320.18|316.08|17
1638816180000|2021-12-06 18:43:00|320.2|316.1|320.11|316.01|320.22|316.12|320.11|316.01|19
1638816190000|2021-12-06 18:43:10|320.12|316.02|320.02|315.92|320.12|316.02|319.97|315.87|10
1638816200000|2021-12-06 18:43:20|320|315.9|320.03|315.93|320.13|316.03|320|315.9|18
1638816210000|2021-12-06 18:43:30|320.01|315.91|320.08|315.98|320.08|315.98|320.01|315.91|17
1638816220000|2021-12-06 18:43:40|320.03|315.93|320.21|316.11|320.27|316.17|320|315.9|19
1638816230000|2021-12-06 18:43:50|320.19|316.09|320.08|315.98|320.21|316.11|320.03|315.93|20
1638816240000|2021-12-06 18:44:00|320.1|316|320.12|316.02|320.25|316.15|320|315.9|24
1638816250000|2021-12-06 18:44:10|320.13|316.03|320.13|316.03|320.14|316.04|320.13|316.03|3
1638816260000|2021-12-06 18:44:20|320.07|315.97|320.15|316.05|320.17|316.07|320.02|315.92|17
1638816270000|2021-12-06 18:44:30|320.12|316.02|319.98|315.88|320.12|316.02|319.96|315.86|6
1638816280000|2021-12-06 18:44:40|319.95|315.85|320.05|315.95|320.05|315.95|319.95|315.85|15
1638816290000|2021-12-06 18:44:50|320.04|315.94|320|315.9|320.04|315.94|319.98|315.88|11
1638816300000|2021-12-06 18:45:00|319.99|315.89|319.76|315.66|319.99|315.89|319.76|315.66|20
1638816310000|2021-12-06 18:45:10|319.78|315.68|319.86|315.76|319.98|315.88|319.78|315.68|17
1638816320000|2021-12-06 18:45:20|319.87|315.77|319.88|315.78|319.93|315.83|319.79|315.69|16
1638816330000|2021-12-06 18:45:30|319.91|315.81|319.89|315.79|319.94|315.84|319.87|315.77|12
1638816340000|2021-12-06 18:45:40|319.88|315.78|319.98|315.88|320.04|315.94|319.88|315.78|19
1638816350000|2021-12-06 18:45:50|320|315.9|319.94|315.84|320.05|315.95|319.81|315.71|22
1638816360000|2021-12-06 18:46:00|319.97|315.87|320|315.9|320.01|315.91|319.86|315.76|21
1638816370000|2021-12-06 18:46:10|320.01|315.91|319.85|315.75|320.01|315.91|319.79|315.69|15
1638816380000|2021-12-06 18:46:20|319.79|315.69|319.88|315.78|319.91|315.81|319.78|315.68|6
1638816390000|2021-12-06 18:46:30|319.78|315.68|319.58|315.48|319.78|315.68|319.58|315.48|15
1638816400000|2021-12-06 18:46:40|319.56|315.46|319.37|315.27|319.63|315.53|319.36|315.26|15
1638816410000|2021-12-06 18:46:50|319.38|315.28|319.23|315.13|319.38|315.28|319.21|315.11|14
1638816420000|2021-12-06 18:47:00|319.3|315.2|319.37|315.27|319.42|315.32|319.3|315.2|15
1638816430000|2021-12-06 18:47:10|319.36|315.26|319.33|315.23|319.38|315.28|319.32|315.22|6
1638816440000|2021-12-06 18:47:20|319.32|315.22|319.22|315.12|319.32|315.22|319.21|315.11|7
1638816450000|2021-12-06 18:47:30|319.18|315.08|319.2|315.1|319.37|315.27|319.14|315.04|8
1638816460000|2021-12-06 18:47:40|319.18|315.08|319.17|315.07|319.27|315.17|319.17|315.07|20
1638816480000|2021-12-06 18:48:00|319.16|315.06|319.12|315.02|319.17|315.07|319.11|315.01|9
1638816490000|2021-12-06 18:48:10|319.1|315|319.06|314.96|319.13|315.03|319.06|314.96|8
1638816500000|2021-12-06 18:48:20|319.1|315|319.19|315.09|319.22|315.12|319.09|314.99|17
1638816510000|2021-12-06 18:48:30|319.16|315.06|319.32|315.22|319.37|315.27|319.16|315.06|24
1638816520000|2021-12-06 18:48:40|319.36|315.26|319.29|315.19|319.39|315.29|319.29|315.19|3
1638816530000|2021-12-06 18:48:50|319.34|315.24|319.36|315.26|319.47|315.37|319.29|315.19|9
1638816540000|2021-12-06 18:49:00|319.39|315.29|319.38|315.28|319.43|315.33|319.36|315.26|9
1638816550000|2021-12-06 18:49:10|319.39|315.29|319.42|315.32|319.42|315.32|319.35|315.25|4
1638816560000|2021-12-06 18:49:20|319.35|315.25|319.36|315.26|319.39|315.29|319.2|315.1|16
1638816570000|2021-12-06 18:49:30|319.37|315.27|319.34|315.24|319.41|315.31|319.17|315.07|22
1638816580000|2021-12-06 18:49:40|319.27|315.17|319.23|315.13|319.29|315.19|319.23|315.13|9
1638816590000|2021-12-06 18:49:50|319.24|315.14|319.23|315.13|319.32|315.22|319.16|315.06|6
1638816600000|2021-12-06 18:50:00|319.21|315.11|319.22|315.12|319.23|315.13|319.2|315.1|6
1638816610000|2021-12-06 18:50:10|319.18|315.08|319.29|315.19|319.39|315.29|319.18|315.08|21
1638816620000|2021-12-06 18:50:20|319.31|315.21|319.29|315.19|319.31|315.21|319.16|315.06|7
1638816630000|2021-12-06 18:50:30|319.2|315.1|319.36|315.26|319.39|315.29|319.2|315.1|12
1638816640000|2021-12-06 18:50:40|319.32|315.22|319.29|315.19|319.32|315.22|319.28|315.18|4
1638816650000|2021-12-06 18:50:50|319.3|315.2|319.34|315.24|319.35|315.25|319.3|315.2|4
1638816660000|2021-12-06 18:51:00|319.35|315.25|319.44|315.34|319.46|315.36|319.29|315.19|10
1638816670000|2021-12-06 18:51:10|319.46|315.36|319.58|315.48|319.6|315.5|319.45|315.35|11
1638816680000|2021-12-06 18:51:20|319.55|315.45|319.58|315.48|319.66|315.56|319.55|315.45|17
1638816690000|2021-12-06 18:51:30|319.6|315.5|319.46|315.36|319.6|315.5|319.46|315.36|13
1638816700000|2021-12-06 18:51:40|319.45|315.35|319.46|315.36|319.47|315.37|319.4|315.3|14
1638816710000|2021-12-06 18:51:50|319.39|315.29|319.44|315.34|319.45|315.35|319.38|315.28|11
1638816720000|2021-12-06 18:52:00|319.45|315.35|319.25|315.15|319.46|315.36|319.25|315.15|16
1638816730000|2021-12-06 18:52:10|319.24|315.14|319.23|315.13|319.26|315.16|319.15|315.05|7
1638816740000|2021-12-06 18:52:20|319.22|315.12|319.32|315.22|319.32|315.22|319.15|315.05|14
1638816750000|2021-12-06 18:52:30|319.26|315.16|319.41|315.31|319.44|315.34|319.25|315.15|17
1638816760000|2021-12-06 18:52:40|319.4|315.3|319.44|315.34|319.46|315.36|319.37|315.27|11
1638816770000|2021-12-06 18:52:50|319.43|315.33|319.41|315.31|319.46|315.36|319.41|315.31|7
1638816780000|2021-12-06 18:53:00|319.57|315.47|319.6|315.5|319.6|315.5|319.46|315.36|9
1638816790000|2021-12-06 18:53:10|319.58|315.48|319.56|315.46|319.6|315.5|319.53|315.43|10
1638816800000|2021-12-06 18:53:20|319.64|315.54|319.51|315.41|319.66|315.56|319.51|315.41|12
1638816810000|2021-12-06 18:53:30|319.5|315.4|319.56|315.46|319.58|315.48|319.49|315.39|11
1638816820000|2021-12-06 18:53:40|319.55|315.45|319.62|315.52|319.62|315.52|319.53|315.43|15
1638816830000|2021-12-06 18:53:50|319.63|315.53|319.67|315.57|319.76|315.66|319.63|315.53|14
1638816840000|2021-12-06 18:54:00|319.7|315.6|319.69|315.59|319.74|315.64|319.67|315.57|11
1638816850000|2021-12-06 18:54:10|319.61|315.51|319.61|315.51|319.61|315.51|319.6|315.5|3
1638816860000|2021-12-06 18:54:20|319.59|315.49|319.55|315.45|319.6|315.5|319.54|315.44|6
1638816870000|2021-12-06 18:54:30|319.53|315.43|319.73|315.63|319.73|315.63|319.5|315.4|16
1638816880000|2021-12-06 18:54:40|319.61|315.51|319.64|315.54|319.75|315.65|319.61|315.51|6
1638816890000|2021-12-06 18:54:50|319.59|315.49|319.58|315.48|319.64|315.54|319.56|315.46|8
1638816900000|2021-12-06 18:55:00|319.56|315.46|319.59|315.49|319.77|315.67|319.56|315.46|10
1638816910000|2021-12-06 18:55:10|319.6|315.5|319.58|315.48|319.6|315.5|319.53|315.43|6
1638816920000|2021-12-06 18:55:20|319.61|315.51|319.82|315.72|319.82|315.72|319.51|315.41|21
1638816930000|2021-12-06 18:55:30|319.84|315.74|319.99|315.89|320.02|315.92|319.84|315.74|9
1638816940000|2021-12-06 18:55:40|320|315.9|320|315.9|320.03|315.93|319.93|315.83|15
1638816950000|2021-12-06 18:55:50|320.01|315.91|320.02|315.92|320.04|315.94|320.01|315.91|16
1638816960000|2021-12-06 18:56:00|320.01|315.91|319.87|315.77|320.04|315.94|319.87|315.77|15
1638816970000|2021-12-06 18:56:10|319.89|315.79|319.84|315.74|319.89|315.79|319.82|315.72|6
1638816980000|2021-12-06 18:56:20|319.87|315.77|320.67|316.57|321.18|317.08|319.75|315.65|29
1638816990000|2021-12-06 18:56:30|320.69|316.59|320.57|316.47|320.7|316.6|320.57|316.47|7
1638817000000|2021-12-06 18:56:40|320.51|316.41|320.54|316.44|320.69|316.59|320.5|316.4|10
1638817010000|2021-12-06 18:56:50|320.52|316.42|320.56|316.46|320.58|316.48|320.5|316.4|8
1638817020000|2021-12-06 18:57:00|320.61|316.51|320.33|316.23|320.61|316.51|320.31|316.21|18
1638817030000|2021-12-06 18:57:10|320.31|316.21|320.28|316.18|320.45|316.35|320.26|316.16|12
1638817040000|2021-12-06 18:57:20|320.22|316.12|320.49|316.39|320.51|316.41|320.22|316.12|13
1638817050000|2021-12-06 18:57:30|320.47|316.37|320.44|316.34|320.49|316.39|320.43|316.33|20
1638817060000|2021-12-06 18:57:40|320.46|316.36|320.35|316.25|320.51|316.41|320.35|316.25|13
1638817070000|2021-12-06 18:57:50|320.39|316.29|320.41|316.31|320.41|316.31|320.39|316.29|2
1638817080000|2021-12-06 18:58:00|320.39|316.29|320.38|316.28|320.45|316.35|320.35|316.25|7
1638817090000|2021-12-06 18:58:10|320.37|316.27|320.32|316.22|320.4|316.3|320.3|316.2|15
1638817100000|2021-12-06 18:58:20|320.33|316.23|320.36|316.26|320.37|316.27|320.22|316.12|12
1638817110000|2021-12-06 18:58:30|320.37|316.27|320.35|316.25|320.37|316.27|320.3|316.2|8
1638817120000|2021-12-06 18:58:40|320.36|316.26|320.45|316.35|320.47|316.37|320.35|316.25|14
1638817130000|2021-12-06 18:58:50|320.41|316.31|320.38|316.28|320.43|316.33|320.38|316.28|9
1638817140000|2021-12-06 18:59:00|320.35|316.25|320.41|316.31|320.43|316.33|320.32|316.22|14
1638817150000|2021-12-06 18:59:10|320.43|316.33|320.43|316.33|320.47|316.37|320.4|316.3|11
1638817160000|2021-12-06 18:59:20|320.44|316.34|320.37|316.27|320.49|316.39|320.34|316.24|13
1638817170000|2021-12-06 18:59:30|320.35|316.25|320.27|316.17|320.4|316.3|320.26|316.16|17
1638817190000|2021-12-06 18:59:50|320.2|316.1|320.3|316.2|320.3|316.2|320.2|316.1|8
1638817200000|2021-12-06 19:00:00|320.28|316.18|320.53|316.43|320.53|316.43|320.21|316.11|20
1638817210000|2021-12-06 19:00:10|320.55|316.45|320.57|316.47|320.7|316.6|320.46|316.36|20
1638817220000|2021-12-06 19:00:20|320.65|316.55|320.73|316.63|320.95|316.85|320.64|316.54|18
1638817230000|2021-12-06 19:00:30|320.7|316.6|320.66|316.56|320.8|316.7|320.66|316.56|18
1638817250000|2021-12-06 19:00:50|320.67|316.57|320.66|316.56|320.67|316.57|320.66|316.56|2
1638817260000|2021-12-06 19:01:00|320.69|316.59|320.88|316.78|320.89|316.79|320.69|316.59|12
1638817270000|2021-12-06 19:01:10|320.89|316.79|321.04|316.94|321.13|317.03|320.75|316.65|23
1638817280000|2021-12-06 19:01:20|320.97|316.87|320.92|316.82|321.02|316.92|320.82|316.72|15
1638817290000|2021-12-06 19:01:30|320.89|316.79|320.8|316.7|320.92|316.82|320.8|316.7|16
1638817300000|2021-12-06 19:01:40|320.78|316.68|320.81|316.71|320.84|316.74|320.76|316.66|18
1638817310000|2021-12-06 19:01:50|320.8|316.7|320.78|316.68|320.88|316.78|320.78|316.68|8
1638817320000|2021-12-06 19:02:00|320.8|316.7|320.85|316.75|320.95|316.85|320.78|316.68|9
1638817330000|2021-12-06 19:02:10|320.84|316.74|320.8|316.7|320.89|316.79|320.77|316.67|8
1638817340000|2021-12-06 19:02:20|320.78|316.68|320.84|316.74|321.04|316.94|320.78|316.68|14
1638817350000|2021-12-06 19:02:30|320.83|316.73|320.86|316.76|320.91|316.81|320.83|316.73|17
1638817360000|2021-12-06 19:02:40|320.9|316.8|320.83|316.73|320.9|316.8|320.82|316.72|11
1638817370000|2021-12-06 19:02:50|320.8|316.7|320.87|316.77|320.87|316.77|320.76|316.66|9
1638817380000|2021-12-06 19:03:00|320.83|316.73|320.98|316.88|321.03|316.93|320.83|316.73|14
1638817390000|2021-12-06 19:03:10|320.99|316.89|321.13|317.03|321.13|317.03|320.99|316.89|6
1638817400000|2021-12-06 19:03:20|321.14|317.04|321.1|317|321.23|317.13|321.1|317|17
1638817410000|2021-12-06 19:03:30|321.12|317.02|321.29|317.19|321.29|317.19|320.97|316.87|20
1638817420000|2021-12-06 19:03:40|321.3|317.2|321.28|317.18|321.38|317.28|321.1|317|15
1638817430000|2021-12-06 19:03:50|321.29|317.19|321.28|317.18|321.3|317.2|321.27|317.17|7
1638817440000|2021-12-06 19:04:00|321.25|317.15|321.34|317.24|321.4|317.3|321.25|317.15|18
1638817450000|2021-12-06 19:04:10|321.32|317.22|321.42|317.32|321.49|317.39|321.23|317.13|27
1638817460000|2021-12-06 19:04:20|321.43|317.33|321.35|317.25|321.43|317.33|321.32|317.22|13
1638817470000|2021-12-06 19:04:30|321.34|317.24|321.38|317.28|321.38|317.28|321.23|317.13|15
1638817480000|2021-12-06 19:04:40|321.36|317.26|321.45|317.35|321.47|317.37|321.36|317.26|12
1638817490000|2021-12-06 19:04:50|321.47|317.37|321.33|317.23|321.47|317.37|321.26|317.16|18
1638817500000|2021-12-06 19:05:00|321.34|317.24|321.26|317.16|321.4|317.3|321.2|317.1|16
1638817510000|2021-12-06 19:05:10|321.25|317.15|321.2|317.1|321.32|317.22|321.2|317.1|14
1638817520000|2021-12-06 19:05:20|321.19|317.09|321.34|317.24|321.37|317.27|321.18|317.08|20
1638817530000|2021-12-06 19:05:30|321.33|317.23|321.17|317.07|321.34|317.24|321.17|317.07|15
1638817540000|2021-12-06 19:05:40|321.29|317.19|321.33|317.23|321.33|317.23|321.27|317.17|16
1638817550000|2021-12-06 19:05:50|321.23|317.13|321.31|317.21|321.34|317.24|321.21|317.11|18
1638817560000|2021-12-06 19:06:00|321.3|317.2|321.2|317.1|321.3|317.2|321.2|317.1|13
1638817570000|2021-12-06 19:06:10|321.21|317.11|321.24|317.14|321.31|317.21|321.2|317.1|12
1638817580000|2021-12-06 19:06:20|321.25|317.15|321.23|317.13|321.32|317.22|321.19|317.09|14
1638817590000|2021-12-06 19:06:30|321.22|317.12|321.08|316.98|321.23|317.13|321.08|316.98|7
1638817600000|2021-12-06 19:06:40|321.06|316.96|321.09|316.99|321.1|317|321.04|316.94|13
1638817610000|2021-12-06 19:06:50|321.1|317|321.14|317.04|321.15|317.05|321.09|316.99|8
1638817620000|2021-12-06 19:07:00|321.13|317.03|321.32|317.22|321.32|317.22|321.13|317.03|19
1638817630000|2021-12-06 19:07:10|321.33|317.23|321.34|317.24|321.35|317.25|321.32|317.22|17
1638817640000|2021-12-06 19:07:20|321.33|317.23|321.26|317.16|321.33|317.23|321.26|317.16|4
1638817650000|2021-12-06 19:07:30|321.32|317.22|321.34|317.24|321.35|317.25|321.26|317.16|11
1638817660000|2021-12-06 19:07:40|321.33|317.23|321.24|317.14|321.38|317.28|321.24|317.14|16
1638817670000|2021-12-06 19:07:50|321.31|317.21|321.32|317.22|321.33|317.23|321.31|317.21|9
1638817680000|2021-12-06 19:08:00|321.33|317.23|321.52|317.42|321.52|317.42|321.22|317.12|19
1638817690000|2021-12-06 19:08:10|321.5|317.4|321.33|317.23|321.5|317.4|321.33|317.23|14
1638817700000|2021-12-06 19:08:20|321.47|317.37|321.59|317.49|321.6|317.5|321.3|317.2|24
1638817710000|2021-12-06 19:08:30|321.46|317.36|321.45|317.35|321.59|317.49|321.45|317.35|17
1638817720000|2021-12-06 19:08:40|321.47|317.37|321.44|317.34|321.48|317.38|321.44|317.34|10
1638817730000|2021-12-06 19:08:50|321.4|317.3|321.56|317.46|321.65|317.55|321.37|317.27|15
1638817740000|2021-12-06 19:09:00|321.65|317.55|321.48|317.38|321.66|317.56|321.45|317.35|21
1638817750000|2021-12-06 19:09:10|321.65|317.55|321.56|317.46|321.72|317.62|321.48|317.38|13
1638817760000|2021-12-06 19:09:20|321.53|317.43|321.55|317.45|321.64|317.54|321.5|317.4|15
1638817770000|2021-12-06 19:09:30|321.54|317.44|321.64|317.54|321.64|317.54|321.52|317.42|8
1638817780000|2021-12-06 19:09:40|321.67|317.57|321.59|317.49|321.67|317.57|321.55|317.45|11
1638817790000|2021-12-06 19:09:50|321.57|317.47|321.64|317.54|321.79|317.69|321.55|317.45|13
1638817800000|2021-12-06 19:10:00|321.61|317.51|321.9|317.8|322.01|317.91|321.56|317.46|27
1638817810000|2021-12-06 19:10:10|322.01|317.91|321.83|317.73|322.01|317.91|321.83|317.73|13
1638817820000|2021-12-06 19:10:20|321.86|317.76|321.84|317.74|321.89|317.79|321.82|317.72|13
1638817830000|2021-12-06 19:10:30|321.87|317.77|321.85|317.75|321.87|317.77|321.79|317.69|12
1638817840000|2021-12-06 19:10:40|321.92|317.82|322.02|317.92|322.04|317.94|321.85|317.75|15
1638817850000|2021-12-06 19:10:50|322.03|317.93|322.01|317.91|322.03|317.93|321.93|317.83|10
1638817860000|2021-12-06 19:11:00|322.02|317.92|322.12|318.02|322.13|318.03|321.85|317.75|20
1638817870000|2021-12-06 19:11:10|322.11|318.01|321.92|317.82|322.3|318.2|321.83|317.73|24
1638817880000|2021-12-06 19:11:20|321.94|317.84|322.04|317.94|322.07|317.97|321.89|317.79|22
1638817890000|2021-12-06 19:11:30|322.02|317.92|321.59|317.49|322.03|317.93|321.59|317.49|17
1638817900000|2021-12-06 19:11:40|321.6|317.5|321.47|317.37|321.62|317.52|321.45|317.35|18
1638817910000|2021-12-06 19:11:50|321.53|317.43|321.58|317.48|321.6|317.5|321.51|317.41|13
1638817920000|2021-12-06 19:12:00|321.57|317.47|321.61|317.51|321.64|317.54|321.46|317.36|24
1638817930000|2021-12-06 19:12:10|321.62|317.52|321.72|317.62|321.72|317.62|321.38|317.28|26
1638817940000|2021-12-06 19:12:20|321.71|317.61|321.48|317.38|321.71|317.61|321.46|317.36|21
1638817950000|2021-12-06 19:12:30|321.46|317.36|321.52|317.42|321.69|317.59|321.45|317.35|17
1638817960000|2021-12-06 19:12:40|321.53|317.43|321.63|317.53|321.66|317.56|321.44|317.34|19
1638817970000|2021-12-06 19:12:50|321.62|317.52|321.58|317.48|321.63|317.53|321.58|317.48|8
1638817980000|2021-12-06 19:13:00|321.53|317.43|321.53|317.43|321.64|317.54|321.5|317.4|16
1638817990000|2021-12-06 19:13:10|321.5|317.4|321.49|317.39|321.53|317.43|321.49|317.39|8
1638818000000|2021-12-06 19:13:20|321.53|317.43|321.6|317.5|321.6|317.5|321.49|317.39|11
1638818010000|2021-12-06 19:13:30|321.59|317.49|321.64|317.54|321.65|317.55|321.59|317.49|6
1638818020000|2021-12-06 19:13:40|321.6|317.5|321.51|317.41|321.64|317.54|321.39|317.29|13
1638818030000|2021-12-06 19:13:50|321.55|317.45|321.6|317.5|321.65|317.55|321.48|317.38|13
1638818040000|2021-12-06 19:14:00|321.58|317.48|321.62|317.52|321.63|317.53|321.48|317.38|26
1638818050000|2021-12-06 19:14:10|321.63|317.53|321.57|317.47|321.65|317.55|321.57|317.47|13
1638818060000|2021-12-06 19:14:20|321.52|317.42|321.6|317.5|321.6|317.5|321.5|317.4|3
1638818070000|2021-12-06 19:14:30|321.67|317.57|321.81|317.71|321.82|317.72|321.67|317.57|17
1638818080000|2021-12-06 19:14:40|321.8|317.7|321.79|317.69|321.81|317.71|321.78|317.68|6
1638818090000|2021-12-06 19:14:50|321.8|317.7|321.77|317.67|321.8|317.7|321.77|317.67|5
1638818100000|2021-12-06 19:15:00|321.76|317.66|321.68|317.58|321.76|317.66|321.58|317.48|14
1638818110000|2021-12-06 19:15:10|321.61|317.51|321.71|317.61|321.71|317.61|321.56|317.46|10
1638818120000|2021-12-06 19:15:20|321.78|317.68|321.68|317.58|321.78|317.68|321.6|317.5|16
1638818130000|2021-12-06 19:15:30|321.69|317.59|321.78|317.68|321.8|317.7|321.62|317.52|23
1638818140000|2021-12-06 19:15:40|321.77|317.67|321.81|317.71|321.92|317.82|321.66|317.56|16
1638818150000|2021-12-06 19:15:50|321.82|317.72|321.99|317.89|322.01|317.91|321.82|317.72|19
1638818160000|2021-12-06 19:16:00|322.01|317.91|322.02|317.92|322.13|318.03|321.78|317.68|19
1638818170000|2021-12-06 19:16:10|322.1|318|322.1|318|322.15|318.05|321.94|317.84|21
1638818180000|2021-12-06 19:16:20|322.14|318.04|322|317.9|322.16|318.06|321.98|317.88|17
1638818190000|2021-12-06 19:16:30|321.99|317.89|321.98|317.88|322.05|317.95|321.95|317.85|13
1638818200000|2021-12-06 19:16:40|322.01|317.91|323.45|319.35|323.55|319.45|321.9|317.8|25
1638818210000|2021-12-06 19:16:50|323.41|319.31|322.62|318.52|323.41|319.31|322.62|318.52|27
1638818220000|2021-12-06 19:17:00|322.61|318.51|322.49|318.39|322.67|318.57|322.49|318.39|15
1638818230000|2021-12-06 19:17:10|322.5|318.4|322.67|318.57|322.72|318.62|322.44|318.34|22
1638818240000|2021-12-06 19:17:20|322.66|318.56|322.7|318.6|322.78|318.68|322.55|318.45|18
1638818250000|2021-12-06 19:17:30|322.71|318.61|322.81|318.71|322.81|318.71|322.62|318.52|19
1638818260000|2021-12-06 19:17:40|322.74|318.64|322.82|318.72|322.88|318.78|322.73|318.63|21
1638818270000|2021-12-06 19:17:50|322.8|318.7|322.74|318.64|322.86|318.76|322.69|318.59|17
1638818280000|2021-12-06 19:18:00|322.72|318.62|322.9|318.8|323.03|318.93|322.71|318.61|23
1638818290000|2021-12-06 19:18:10|322.89|318.79|322.7|318.6|322.89|318.79|322.68|318.58|12
1638818300000|2021-12-06 19:18:20|322.71|318.61|322.87|318.77|322.91|318.81|322.71|318.61|10
1638818310000|2021-12-06 19:18:30|322.84|318.74|322.65|318.55|322.85|318.75|322.65|318.55|13
1638818320000|2021-12-06 19:18:40|322.66|318.56|322.72|318.62|322.72|318.62|322.66|318.56|14
1638818330000|2021-12-06 19:18:50|322.7|318.6|322.96|318.86|323.09|318.99|322.69|318.59|29
1638818340000|2021-12-06 19:19:00|322.95|318.85|322.88|318.78|323.06|318.96|322.82|318.72|10
1638818350000|2021-12-06 19:19:10|323.08|318.98|322.85|318.75|323.08|318.98|322.78|318.68|25
1638818360000|2021-12-06 19:19:20|322.84|318.74|322.7|318.6|322.88|318.78|322.7|318.6|15
1638818370000|2021-12-06 19:19:30|322.69|318.59|322.88|318.78|322.95|318.85|322.69|318.59|16
1638818380000|2021-12-06 19:19:40|322.86|318.76|322.78|318.68|322.89|318.79|322.69|318.59|15
1638818390000|2021-12-06 19:19:50|322.76|318.66|322.95|318.85|322.95|318.85|322.68|318.58|10
1638818400000|2021-12-06 19:20:00|323.05|318.95|323.03|318.93|323.12|319.02|322.92|318.82|17
1638818410000|2021-12-06 19:20:10|323.01|318.91|322.96|318.86|323.02|318.92|322.82|318.72|13
1638818420000|2021-12-06 19:20:20|322.94|318.84|322.86|318.76|322.94|318.84|322.82|318.72|6
1638818430000|2021-12-06 19:20:30|322.84|318.74|322.81|318.71|322.9|318.8|322.76|318.66|18
1638818440000|2021-12-06 19:20:40|322.75|318.65|322.84|318.74|322.89|318.79|322.67|318.57|19
1638818450000|2021-12-06 19:20:50|322.82|318.72|322.71|318.61|322.82|318.72|322.68|318.58|11
1638818460000|2021-12-06 19:21:00|322.72|318.62|322.7|318.6|322.73|318.63|322.7|318.6|3
1638818470000|2021-12-06 19:21:10|322.74|318.64|322.81|318.71|322.87|318.77|322.73|318.63|10
1638818480000|2021-12-06 19:21:20|322.72|318.62|322.66|318.56|322.85|318.75|322.64|318.54|19
1638818490000|2021-12-06 19:21:30|322.63|318.53|322.64|318.54|322.75|318.65|322.63|318.53|9
1638818500000|2021-12-06 19:21:40|322.56|318.46|322.62|318.52|322.62|318.52|322.56|318.46|7
1638818510000|2021-12-06 19:21:50|322.65|318.55|322.45|318.35|322.65|318.55|322.42|318.32|8
1638818520000|2021-12-06 19:22:00|322.44|318.34|322.41|318.31|322.45|318.35|322.25|318.15|9
1638818530000|2021-12-06 19:22:10|322.4|318.3|322.42|318.32|322.46|318.36|322.36|318.26|15
1638818540000|2021-12-06 19:22:20|322.46|318.36|322.33|318.23|322.53|318.43|322.29|318.19|13
1638818550000|2021-12-06 19:22:30|322.37|318.27|322.39|318.29|322.48|318.38|322.26|318.16|15
1638818560000|2021-12-06 19:22:40|322.4|318.3|322.29|318.19|322.43|318.33|322.15|318.05|20
1638818570000|2021-12-06 19:22:50|322.26|318.16|322.12|318.02|322.28|318.18|321.98|317.88|18
1638818580000|2021-12-06 19:23:00|322.1|318|322.24|318.14|322.26|318.16|322.04|317.94|17
1638818590000|2021-12-06 19:23:10|322.23|318.13|322.16|318.06|322.23|318.13|322.16|318.06|9
1638818600000|2021-12-06 19:23:20|322.05|317.95|322.16|318.06|322.16|318.06|322|317.9|8
1638818610000|2021-12-06 19:23:30|322.04|317.94|321.91|317.81|322.04|317.94|321.9|317.8|8
1638818620000|2021-12-06 19:23:40|321.85|317.75|322.14|318.04|322.14|318.04|321.85|317.75|11
1638818630000|2021-12-06 19:23:50|322.1|318|322.07|317.97|322.14|318.04|322.06|317.96|11
1638818640000|2021-12-06 19:24:00|321.83|317.73|322|317.9|322.02|317.92|321.83|317.73|7
1638818650000|2021-12-06 19:24:10|321.99|317.89|321.87|317.77|321.99|317.89|321.82|317.72|8
1638818660000|2021-12-06 19:24:20|321.84|317.74|321.68|317.58|321.96|317.86|321.68|317.58|15
1638818670000|2021-12-06 19:24:30|321.66|317.56|321.69|317.59|321.7|317.6|321.63|317.53|9
1638818680000|2021-12-06 19:24:40|321.81|317.71|321.79|317.69|321.81|317.71|321.49|317.39|9
1638818690000|2021-12-06 19:24:50|321.72|317.62|321.63|317.53|321.76|317.66|321.63|317.53|8
1638818700000|2021-12-06 19:25:00|321.68|317.58|321.44|317.34|321.68|317.58|321.44|317.34|20
1638818710000|2021-12-06 19:25:10|321.43|317.33|320.97|316.87|321.43|317.33|320.97|316.87|24
1638818720000|2021-12-06 19:25:20|321.08|316.98|320.97|316.87|321.14|317.04|320.94|316.84|19
1638818730000|2021-12-06 19:25:30|320.98|316.88|320.97|316.87|321.11|317.01|320.97|316.87|6
1638818740000|2021-12-06 19:25:40|321.07|316.97|321|316.9|321.1|317|320.89|316.79|12
1638818750000|2021-12-06 19:25:50|321.01|316.91|320.8|316.7|321.01|316.91|320.78|316.68|9
1638818760000|2021-12-06 19:26:00|320.79|316.69|320.64|316.54|320.79|316.69|320.61|316.51|18
1638818770000|2021-12-06 19:26:10|320.62|316.52|320.78|316.68|320.79|316.69|320.59|316.49|26
1638818780000|2021-12-06 19:26:20|320.77|316.67|320.73|316.63|320.77|316.67|320.73|316.63|5
1638818790000|2021-12-06 19:26:30|320.8|316.7|320.72|316.62|320.8|316.7|320.66|316.56|13
1638818800000|2021-12-06 19:26:40|320.74|316.64|320.81|316.71|320.81|316.71|320.62|316.52|20
1638818810000|2021-12-06 19:26:50|320.7|316.6|321.04|316.94|321.05|316.95|320.68|316.58|19
1638818820000|2021-12-06 19:27:00|321.02|316.92|320.91|316.81|321.05|316.95|320.9|316.8|17
1638818830000|2021-12-06 19:27:10|320.9|316.8|320.71|316.61|320.93|316.83|320.62|316.52|21
1638818840000|2021-12-06 19:27:20|320.62|316.52|320.65|316.55|320.71|316.61|320.58|316.48|13
1638818850000|2021-12-06 19:27:30|320.64|316.54|320.69|316.59|320.69|316.59|320.6|316.5|9
1638818860000|2021-12-06 19:27:40|320.66|316.56|320.64|316.54|320.69|316.59|320.64|316.54|14
1638818870000|2021-12-06 19:27:50|320.68|316.58|320.79|316.69|320.79|316.69|320.64|316.54|6
1638818880000|2021-12-06 19:28:00|320.78|316.68|320.74|316.64|320.84|316.74|320.7|316.6|15
1638818890000|2021-12-06 19:28:10|320.77|316.67|320.92|316.82|320.94|316.84|320.77|316.67|12
1638818900000|2021-12-06 19:28:20|320.96|316.86|321.17|317.07|321.17|317.07|320.91|316.81|19
1638818910000|2021-12-06 19:28:30|321.15|317.05|321.12|317.02|321.25|317.15|321.11|317.01|16
1638818920000|2021-12-06 19:28:40|321.13|317.03|321.08|316.98|321.2|317.1|320.97|316.87|17
1638818930000|2021-12-06 19:28:50|320.97|316.87|320.98|316.88|321.02|316.92|320.9|316.8|16
1638818940000|2021-12-06 19:29:00|320.97|316.87|321.09|316.99|321.1|317|320.97|316.87|12
1638818950000|2021-12-06 19:29:10|321.1|317|320.87|316.77|321.1|317|320.87|316.77|19
1638818960000|2021-12-06 19:29:20|320.86|316.76|321.01|316.91|321.07|316.97|320.81|316.71|16
1638818970000|2021-12-06 19:29:30|321.07|316.97|321.05|316.95|321.14|317.04|320.93|316.83|15
1638818980000|2021-12-06 19:29:40|321.07|316.97|321.1|317|321.25|317.15|320.99|316.89|8
1638818990000|2021-12-06 19:29:50|321.15|317.05|321.23|317.13|321.24|317.14|321.13|317.03|6
1638819000000|2021-12-06 19:30:00|321.13|317.03|321.35|317.25|321.46|317.36|321.13|317.03|25
1638819010000|2021-12-06 19:30:10|321.29|317.19|321.42|317.32|321.63|317.53|321.18|317.08|25
1638819020000|2021-12-06 19:30:20|321.37|317.27|321.55|317.45|321.71|317.61|321.37|317.27|16
1638819030000|2021-12-06 19:30:30|321.57|317.47|321.72|317.62|321.77|317.67|321.56|317.46|20
1638819040000|2021-12-06 19:30:40|321.73|317.63|321.61|317.51|321.79|317.69|321.61|317.51|15
1638819050000|2021-12-06 19:30:50|321.62|317.52|321.54|317.44|321.67|317.57|321.53|317.43|15
1638819060000|2021-12-06 19:31:00|321.52|317.42|321.57|317.47|321.72|317.62|321.46|317.36|23
1638819070000|2021-12-06 19:31:10|321.54|317.44|321.34|317.24|321.55|317.45|321.34|317.24|9
1638819080000|2021-12-06 19:31:20|321.31|317.21|321.28|317.18|321.5|317.4|321.18|317.08|31
1638819090000|2021-12-06 19:31:30|321.27|317.17|321.31|317.21|321.31|317.21|321.27|317.17|12
1638819100000|2021-12-06 19:31:40|321.32|317.22|321.31|317.21|321.32|317.22|321.31|317.21|2
1638819120000|2021-12-06 19:32:00|321.33|317.23|321.31|317.21|321.34|317.24|321.31|317.21|5
1638819130000|2021-12-06 19:32:10|321.32|317.22|321.34|317.24|321.42|317.32|321.27|317.17|16
1638819140000|2021-12-06 19:32:20|321.4|317.3|321.59|317.49|321.65|317.55|321.37|317.27|22
1638819150000|2021-12-06 19:32:30|321.45|317.35|321.49|317.39|321.56|317.46|321.41|317.31|23
1638819160000|2021-12-06 19:32:40|321.48|317.38|321.09|316.99|321.48|317.38|321.09|316.99|15
1638819170000|2021-12-06 19:32:50|321.06|316.96|320.91|316.81|321.11|317.01|320.87|316.77|23
1638819180000|2021-12-06 19:33:00|320.94|316.84|320.91|316.81|321.03|316.93|320.87|316.77|16
1638819190000|2021-12-06 19:33:10|320.93|316.83|320.85|316.75|320.94|316.84|320.85|316.75|18
1638819200000|2021-12-06 19:33:20|320.92|316.82|320.87|316.77|320.95|316.85|320.86|316.76|14
1638819210000|2021-12-06 19:33:30|320.88|316.78|320.9|316.8|320.94|316.84|320.83|316.73|17
1638819220000|2021-12-06 19:33:40|320.94|316.84|320.92|316.82|321.05|316.95|320.91|316.81|15
1638819230000|2021-12-06 19:33:50|320.91|316.81|320.86|316.76|321.09|316.99|320.85|316.75|18
1638819240000|2021-12-06 19:34:00|320.9|316.8|320.98|316.88|320.98|316.88|320.87|316.77|14
1638819250000|2021-12-06 19:34:10|320.97|316.87|320.87|316.77|320.98|316.88|320.87|316.77|9
1638819260000|2021-12-06 19:34:20|320.88|316.78|320.83|316.73|320.88|316.78|320.81|316.71|12
1638819270000|2021-12-06 19:34:30|320.86|316.76|320.95|316.85|321.01|316.91|320.83|316.73|20
1638819280000|2021-12-06 19:34:40|320.93|316.83|320.85|316.75|321.06|316.96|320.85|316.75|20
1638819290000|2021-12-06 19:34:50|320.84|316.74|320.86|316.76|320.99|316.89|320.84|316.74|27
1638819300000|2021-12-06 19:35:00|320.85|316.75|320.53|316.43|320.85|316.75|320.5|316.4|19
1638819310000|2021-12-06 19:35:10|320.54|316.44|320.6|316.5|320.68|316.58|320.52|316.42|22
1638819320000|2021-12-06 19:35:20|320.58|316.48|320.54|316.44|320.73|316.63|320.54|316.44|20
1638819330000|2021-12-06 19:35:30|320.55|316.45|320.64|316.54|320.64|316.54|320.53|316.43|16
1638819340000|2021-12-06 19:35:40|320.63|316.53|320.64|316.54|320.68|316.58|320.53|316.43|17
1638819350000|2021-12-06 19:35:50|320.66|316.56|320.69|316.59|320.72|316.62|320.42|316.32|8
1638819360000|2021-12-06 19:36:00|320.7|316.6|320.72|316.62|320.72|316.62|320.55|316.45|9
1638819370000|2021-12-06 19:36:10|320.55|316.45|320.55|316.45|320.55|316.45|320.55|316.45|1
1638819380000|2021-12-06 19:36:20|320.57|316.47|320.57|316.47|320.57|316.47|320.57|316.47|1
1638819390000|2021-12-06 19:36:30|320.55|316.45|320.92|316.82|320.94|316.84|320.53|316.43|15
1638819400000|2021-12-06 19:36:40|320.93|316.83|321.06|316.96|321.06|316.96|320.93|316.83|12
1638819410000|2021-12-06 19:36:50|321.05|316.95|321.04|316.94|321.06|316.96|320.98|316.88|10
1638819420000|2021-12-06 19:37:00|320.98|316.88|321.09|316.99|321.12|317.02|320.98|316.88|13
1638819430000|2021-12-06 19:37:10|321.08|316.98|321.09|316.99|321.17|317.07|321.08|316.98|5
1638819440000|2021-12-06 19:37:20|321.12|317.02|321.12|317.02|321.21|317.11|321.05|316.95|19
1638819450000|2021-12-06 19:37:30|321.15|317.05|321.09|316.99|321.17|317.07|321.07|316.97|14
1638819460000|2021-12-06 19:37:40|321.1|317|321.09|316.99|321.1|317|321.09|316.99|2
1638819480000|2021-12-06 19:38:00|321.1|317|321.16|317.06|321.26|317.16|321.1|317|11
1638819490000|2021-12-06 19:38:10|321.25|317.15|321.41|317.31|321.41|317.31|321.25|317.15|11
1638819500000|2021-12-06 19:38:20|321.31|317.21|321.36|317.26|321.41|317.31|321.18|317.08|11
1638819510000|2021-12-06 19:38:30|321.37|317.27|321.51|317.41|321.51|317.41|321.26|317.16|18
1638819520000|2021-12-06 19:38:40|321.49|317.39|321.48|317.38|321.55|317.45|321.38|317.28|14
1638819530000|2021-12-06 19:38:50|321.57|317.47|321.57|317.47|321.6|317.5|321.46|317.36|15
1638819540000|2021-12-06 19:39:00|321.58|317.48|321.62|317.52|321.62|317.52|321.46|317.36|16
1638819550000|2021-12-06 19:39:10|321.65|317.55|321.7|317.6|321.7|317.6|321.57|317.47|10
1638819560000|2021-12-06 19:39:20|321.5|317.4|321.69|317.59|321.72|317.62|321.5|317.4|13
1638819570000|2021-12-06 19:39:30|321.68|317.58|321.41|317.31|321.68|317.58|321.41|317.31|18
1638819580000|2021-12-06 19:39:40|321.44|317.34|321.47|317.37|321.5|317.4|321.34|317.24|10
1638819590000|2021-12-06 19:39:50|321.53|317.43|321.32|317.22|321.54|317.44|321.32|317.22|17
1638819600000|2021-12-06 19:40:00|321.31|317.21|321.23|317.13|321.32|317.22|321.2|317.1|19
1638819610000|2021-12-06 19:40:10|321.22|317.12|321.28|317.18|321.28|317.18|321.22|317.12|4
1638819620000|2021-12-06 19:40:20|321.27|317.17|321.06|316.96|321.28|317.18|321.06|316.96|13
1638819630000|2021-12-06 19:40:30|321.07|316.97|320.83|316.73|321.07|316.97|320.83|316.73|13
1638819640000|2021-12-06 19:40:40|320.89|316.79|320.75|316.65|320.97|316.87|320.7|316.6|21
1638819650000|2021-12-06 19:40:50|320.72|316.62|320.7|316.6|320.72|316.62|320.51|316.41|17
1638819660000|2021-12-06 19:41:00|320.68|316.58|320.57|316.47|320.68|316.58|320.52|316.42|13
1638819670000|2021-12-06 19:41:10|320.61|316.51|320.67|316.57|320.68|316.58|320.61|316.51|6
1638819680000|2021-12-06 19:41:20|320.66|316.56|320.7|316.6|320.72|316.62|320.66|316.56|6
1638819690000|2021-12-06 19:41:30|320.69|316.59|320.96|316.86|320.96|316.86|320.69|316.59|18
1638819700000|2021-12-06 19:41:40|320.87|316.77|320.91|316.81|320.95|316.85|320.86|316.76|26
1638819710000|2021-12-06 19:41:50|320.83|316.73|320.72|316.62|320.91|316.81|320.64|316.54|13
1638819720000|2021-12-06 19:42:00|320.66|316.56|320.46|316.36|320.66|316.56|320.37|316.27|26
1638819730000|2021-12-06 19:42:10|320.53|316.43|320.48|316.38|320.53|316.43|320.45|316.35|7
1638819740000|2021-12-06 19:42:20|320.47|316.37|320.39|316.29|320.57|316.47|320.39|316.29|11
1638819750000|2021-12-06 19:42:30|320.38|316.28|320.41|316.31|320.43|316.33|320.38|316.28|11
1638819760000|2021-12-06 19:42:40|320.4|316.3|320.52|316.42|320.54|316.44|320.4|316.3|5
1638819770000|2021-12-06 19:42:50|320.51|316.41|320.49|316.39|320.53|316.43|320.39|316.29|10
1638819780000|2021-12-06 19:43:00|320.52|316.42|320.47|316.37|320.56|316.46|320.45|316.35|17
1638819790000|2021-12-06 19:43:10|320.52|316.42|320.43|316.33|320.52|316.42|320.43|316.33|10
1638819800000|2021-12-06 19:43:20|320.48|316.38|320.48|316.38|320.55|316.45|320.37|316.27|10
1638819810000|2021-12-06 19:43:30|320.47|316.37|320.37|316.27|320.56|316.46|320.36|316.26|8
1638819820000|2021-12-06 19:43:40|320.38|316.28|320.36|316.26|320.38|316.28|320.36|316.26|7
1638819830000|2021-12-06 19:43:50|320.29|316.19|320.22|316.12|320.31|316.21|320.21|316.11|13
1638819840000|2021-12-06 19:44:00|320.23|316.13|320.2|316.1|320.27|316.17|320.2|316.1|5
1638819850000|2021-12-06 19:44:10|320.19|316.09|320.08|315.98|320.21|316.11|320.08|315.98|9
1638819860000|2021-12-06 19:44:20|320.16|316.06|320.08|315.98|320.16|316.06|320.06|315.96|11
1638819870000|2021-12-06 19:44:30|320.11|316.01|320.09|315.99|320.11|316.01|320.06|315.96|13
1638819880000|2021-12-06 19:44:40|319.95|315.85|319.98|315.88|320.05|315.95|319.87|315.77|25
1638819890000|2021-12-06 19:44:50|319.97|315.87|319.96|315.86|319.97|315.87|319.83|315.73|6
1638819900000|2021-12-06 19:45:00|320|315.9|320.09|315.99|320.19|316.09|319.93|315.83|17
1638819910000|2021-12-06 19:45:10|320.17|316.07|320.27|316.17|320.28|316.18|320.04|315.94|15
1638819920000|2021-12-06 19:45:20|320.25|316.15|320.14|316.04|320.25|316.15|320.08|315.98|13
1638819930000|2021-12-06 19:45:30|320.15|316.05|320.31|316.21|320.46|316.36|320.14|316.04|21
1638819940000|2021-12-06 19:45:40|320.33|316.23|320.38|316.28|320.43|316.33|320.32|316.22|17
1638819950000|2021-12-06 19:45:50|320.42|316.32|320.44|316.34|320.47|316.37|320.31|316.21|22
1638819960000|2021-12-06 19:46:00|320.43|316.33|320.57|316.47|320.57|316.47|320.36|316.26|16
1638819980000|2021-12-06 19:46:20|320.58|316.48|320.57|316.47|320.58|316.48|320.57|316.47|4
1638819990000|2021-12-06 19:46:30|320.58|316.48|320.57|316.47|320.58|316.48|320.57|316.47|2
1638820010000|2021-12-06 19:46:50|320.68|316.58|320.67|316.57|320.68|316.58|320.67|316.57|2
1638820020000|2021-12-06 19:47:00|320.68|316.58|320.6|316.5|320.68|316.58|320.51|316.41|17
1638820030000|2021-12-06 19:47:10|320.65|316.55|320.55|316.45|320.65|316.55|320.55|316.45|7
1638820040000|2021-12-06 19:47:20|320.6|316.5|320.68|316.58|320.68|316.58|320.6|316.5|7
1638820050000|2021-12-06 19:47:30|320.67|316.57|320.75|316.65|320.8|316.7|320.64|316.54|10
1638820060000|2021-12-06 19:47:40|320.76|316.66|320.77|316.67|320.78|316.68|320.75|316.65|4
1638820070000|2021-12-06 19:47:50|320.78|316.68|320.79|316.69|320.81|316.71|320.77|316.67|7
1638820080000|2021-12-06 19:48:00|320.72|316.62|320.75|316.65|320.77|316.67|320.72|316.62|4
1638820090000|2021-12-06 19:48:10|320.7|316.6|320.68|316.58|320.76|316.66|320.67|316.57|16
1638820100000|2021-12-06 19:48:20|320.65|316.55|320.66|316.56|320.77|316.67|320.65|316.55|7
1638820110000|2021-12-06 19:48:30|320.65|316.55|320.65|316.55|320.68|316.58|320.65|316.55|5
1638820120000|2021-12-06 19:48:40|320.73|316.63|320.66|316.56|320.73|316.63|320.55|316.45|15
1638820130000|2021-12-06 19:48:50|320.68|316.58|320.63|316.53|320.68|316.58|320.59|316.49|10
1638820140000|2021-12-06 19:49:00|320.64|316.54|320.73|316.63|320.74|316.64|320.64|316.54|12
1638820150000|2021-12-06 19:49:10|320.72|316.62|320.54|316.44|320.72|316.62|320.5|316.4|15
1638820160000|2021-12-06 19:49:20|320.49|316.39|320.91|316.81|320.91|316.81|320.49|316.39|16
1638820170000|2021-12-06 19:49:30|320.88|316.78|321.01|316.91|321.01|316.91|320.88|316.78|9
1638820180000|2021-12-06 19:49:40|320.98|316.88|320.61|316.51|320.98|316.88|320.58|316.48|19
1638820190000|2021-12-06 19:49:50|320.63|316.53|320.61|316.51|320.65|316.55|320.58|316.48|13
1638820200000|2021-12-06 19:50:00|320.62|316.52|320.75|316.65|320.77|316.67|320.62|316.52|15
1638820210000|2021-12-06 19:50:10|320.76|316.66|320.82|316.72|320.82|316.72|320.69|316.59|10
1638820220000|2021-12-06 19:50:20|320.72|316.62|320.85|316.75|320.98|316.88|320.72|316.62|19
1638820230000|2021-12-06 19:50:30|320.92|316.82|320.9|316.8|320.93|316.83|320.89|316.79|6
1638820240000|2021-12-06 19:50:40|320.89|316.79|320.77|316.67|320.9|316.8|320.75|316.65|8
1638820250000|2021-12-06 19:50:50|320.88|316.78|320.91|316.81|320.96|316.86|320.84|316.74|14
1638820260000|2021-12-06 19:51:00|320.92|316.82|321.07|316.97|321.07|316.97|320.82|316.72|10
1638820270000|2021-12-06 19:51:10|321.09|316.99|321.14|317.04|321.27|317.17|321.02|316.92|19
1638820280000|2021-12-06 19:51:20|321.16|317.06|321.3|317.2|321.37|317.27|321.16|317.06|8
1638820290000|2021-12-06 19:51:30|321.29|317.19|321.22|317.12|321.31|317.21|321.13|317.03|20
1638820300000|2021-12-06 19:51:40|321.2|317.1|321.23|317.13|321.24|317.14|321.2|317.1|19
1638820310000|2021-12-06 19:51:50|321.21|317.11|321.2|317.1|321.26|317.16|321.2|317.1|11
1638820320000|2021-12-06 19:52:00|321.18|317.08|321.33|317.23|321.33|317.23|321.18|317.08|15
1638820330000|2021-12-06 19:52:10|321.3|317.2|321.26|317.16|321.3|317.2|321.26|317.16|11
1638820340000|2021-12-06 19:52:20|321.29|317.19|321.32|317.22|321.53|317.43|321.27|317.17|9
1638820350000|2021-12-06 19:52:30|321.31|317.21|321.34|317.24|321.4|317.3|321.28|317.18|9
1638820360000|2021-12-06 19:52:40|321.33|317.23|321.23|317.13|321.34|317.24|321.23|317.13|9
1638820370000|2021-12-06 19:52:50|321.22|317.12|321.28|317.18|321.34|317.24|321.18|317.08|11
1638820380000|2021-12-06 19:53:00|321.29|317.19|321.25|317.15|321.32|317.22|321.25|317.15|19
1638820390000|2021-12-06 19:53:10|321.24|317.14|321.36|317.26|321.36|317.26|321.2|317.1|16
1638820400000|2021-12-06 19:53:20|321.35|317.25|321.48|317.38|321.49|317.39|321.35|317.25|13
1638820410000|2021-12-06 19:53:30|321.49|317.39|321.4|317.3|321.49|317.39|321.38|317.28|6
1638820420000|2021-12-06 19:53:40|321.41|317.31|321.43|317.33|321.43|317.33|321.37|317.27|14
1638820430000|2021-12-06 19:53:50|321.44|317.34|321.49|317.39|321.54|317.44|321.38|317.28|15
1638820440000|2021-12-06 19:54:00|321.35|317.25|321.33|317.23|321.47|317.37|321.29|317.19|15
1638820450000|2021-12-06 19:54:10|321.4|317.3|321.38|317.28|321.4|317.3|321.37|317.27|11
1638820460000|2021-12-06 19:54:20|321.39|317.29|321.39|317.29|321.42|317.32|321.33|317.23|10
1638820470000|2021-12-06 19:54:30|321.46|317.36|321.44|317.34|321.46|317.36|321.22|317.12|14
1638820480000|2021-12-06 19:54:40|321.41|317.31|321.35|317.25|321.41|317.31|321.31|317.21|17
1638820490000|2021-12-06 19:54:50|321.34|317.24|321.45|317.35|321.48|317.38|321.32|317.22|22
1638820500000|2021-12-06 19:55:00|321.44|317.34|321.51|317.41|321.58|317.48|321.41|317.31|12
1638820510000|2021-12-06 19:55:10|321.5|317.4|321.57|317.47|321.6|317.5|321.37|317.27|13
1638820520000|2021-12-06 19:55:20|321.55|317.45|321.43|317.33|321.55|317.45|321.42|317.32|7
1638820530000|2021-12-06 19:55:30|321.46|317.36|321.53|317.43|321.59|317.49|321.46|317.36|5
1638820540000|2021-12-06 19:55:40|321.52|317.42|321.73|317.63|321.74|317.64|321.48|317.38|12
1638820550000|2021-12-06 19:55:50|321.74|317.64|321.6|317.5|321.74|317.64|321.49|317.39|16
1638820560000|2021-12-06 19:56:00|321.61|317.51|321.62|317.52|321.69|317.59|321.56|317.46|14
1638820570000|2021-12-06 19:56:10|321.6|317.5|321.71|317.61|321.71|317.61|321.56|317.46|11
1638820580000|2021-12-06 19:56:20|321.69|317.59|321.58|317.48|321.73|317.63|321.58|317.48|17
1638820590000|2021-12-06 19:56:30|321.57|317.47|321.43|317.33|321.68|317.58|321.42|317.32|9
1638820600000|2021-12-06 19:56:40|321.53|317.43|321.49|317.39|321.54|317.44|321.47|317.37|10
1638820610000|2021-12-06 19:56:50|321.46|317.36|321.41|317.31|321.52|317.42|321.41|317.31|8
1638820620000|2021-12-06 19:57:00|321.56|317.46|321.72|317.62|321.74|317.64|321.48|317.38|26
1638820630000|2021-12-06 19:57:10|321.71|317.61|321.62|317.52|321.73|317.63|321.59|317.49|6
1638820640000|2021-12-06 19:57:20|321.63|317.53|321.63|317.53|321.63|317.53|321.63|317.53|1
1638820650000|2021-12-06 19:57:30|321.7|317.6|321.68|317.58|321.7|317.6|321.61|317.51|4
1638820660000|2021-12-06 19:57:40|321.63|317.53|321.59|317.49|321.7|317.6|321.57|317.47|7
1638820670000|2021-12-06 19:57:50|321.57|317.47|321.62|317.52|321.7|317.6|321.57|317.47|8
1638820680000|2021-12-06 19:58:00|321.61|317.51|321.53|317.43|321.61|317.51|321.46|317.36|3
1638820690000|2021-12-06 19:58:10|321.41|317.31|321.36|317.26|321.43|317.33|321.33|317.23|8
1638820700000|2021-12-06 19:58:20|321.35|317.25|321.28|317.18|321.35|317.25|321.25|317.15|4
1638820710000|2021-12-06 19:58:30|321.27|317.17|321.23|317.13|321.31|317.21|321.23|317.13|9
1638820720000|2021-12-06 19:58:40|321.15|317.05|321.17|317.07|321.21|317.11|321.15|317.05|5
1638820730000|2021-12-06 19:58:50|321.21|317.11|321.29|317.19|321.31|317.21|321.21|317.11|4
1638820740000|2021-12-06 19:59:00|321.36|317.26|321.33|317.23|321.47|317.37|321.28|317.18|17
1638820750000|2021-12-06 19:59:10|321.34|317.24|321.36|317.26|321.4|317.3|321.34|317.24|9
1638820760000|2021-12-06 19:59:20|321.34|317.24|321.36|317.26|321.36|317.26|321.27|317.17|12
1638820770000|2021-12-06 19:59:30|321.34|317.24|321.36|317.26|321.39|317.29|321.34|317.24|10
1638820780000|2021-12-06 19:59:40|321.37|317.27|321.38|317.28|321.38|317.28|321.32|317.22|6
1638820790000|2021-12-06 19:59:50|321.39|317.29|321.48|317.38|321.48|317.38|321.39|317.29|2
1638820800000|2021-12-06 20:00:00|321.51|317.41|321.7|317.6|321.73|317.63|321.43|317.33|25
1638820810000|2021-12-06 20:00:10|321.66|317.56|321.85|317.75|321.85|317.75|321.65|317.55|17
1638820820000|2021-12-06 20:00:20|321.8|317.7|321.97|317.87|322.05|317.95|321.76|317.66|20
1638820830000|2021-12-06 20:00:30|321.98|317.88|322.14|318.04|322.18|318.08|321.9|317.8|25
1638820840000|2021-12-06 20:00:40|322.13|318.03|321.98|317.88|322.17|318.07|321.85|317.75|23
1638820850000|2021-12-06 20:00:50|321.99|317.89|321.84|317.74|322|317.9|321.75|317.65|19
1638820860000|2021-12-06 20:01:00|321.83|317.73|321.64|317.54|321.86|317.76|321.62|317.52|21
1638820870000|2021-12-06 20:01:10|321.65|317.55|321.64|317.54|321.68|317.58|321.53|317.43|26
1638820880000|2021-12-06 20:01:20|321.76|317.66|321.92|317.82|321.96|317.86|321.71|317.61|18
1638820890000|2021-12-06 20:01:30|321.93|317.83|321.95|317.85|321.99|317.89|321.82|317.72|20
1638820900000|2021-12-06 20:01:40|321.94|317.84|321.75|317.65|321.94|317.84|321.71|317.61|25
1638820910000|2021-12-06 20:01:50|321.73|317.63|321.77|317.67|321.9|317.8|321.73|317.63|12
1638820920000|2021-12-06 20:02:00|321.75|317.65|321.66|317.56|321.75|317.65|321.66|317.56|6
1638820930000|2021-12-06 20:02:10|321.67|317.57|321.75|317.65|321.82|317.72|321.67|317.57|18
1638820940000|2021-12-06 20:02:20|321.83|317.73|321.82|317.72|321.84|317.74|321.68|317.58|11
1638820950000|2021-12-06 20:02:30|321.68|317.58|321.93|317.83|321.93|317.83|321.68|317.58|15
1638820960000|2021-12-06 20:02:40|321.88|317.78|321.85|317.75|321.95|317.85|321.85|317.75|16
1638820970000|2021-12-06 20:02:50|321.86|317.76|322.01|317.91|322.01|317.91|321.86|317.76|4
1638820980000|2021-12-06 20:03:00|321.99|317.89|321.97|317.87|322.03|317.93|321.89|317.79|18
1638820990000|2021-12-06 20:03:10|322|317.9|322.14|318.04|322.27|318.17|321.94|317.84|22
1638821000000|2021-12-06 20:03:20|322.22|318.12|322.18|318.08|322.27|318.17|322.02|317.92|26
1638821010000|2021-12-06 20:03:30|322.13|318.03|322.01|317.91|322.2|318.1|322.01|317.91|12
1638821020000|2021-12-06 20:03:40|322.09|317.99|321.78|317.68|322.11|318.01|321.77|317.67|15
1638821030000|2021-12-06 20:03:50|321.77|317.67|321.77|317.67|321.88|317.78|321.64|317.54|7
1638821040000|2021-12-06 20:04:00|321.74|317.64|321.85|317.75|321.96|317.86|321.74|317.64|14
1638821050000|2021-12-06 20:04:10|321.96|317.86|321.83|317.73|321.96|317.86|321.72|317.62|24
1638821060000|2021-12-06 20:04:20|321.85|317.75|321.6|317.5|321.85|317.75|321.57|317.47|21
1638821070000|2021-12-06 20:04:30|321.5|317.4|321.64|317.54|321.64|317.54|321.5|317.4|11
1638821080000|2021-12-06 20:04:40|321.65|317.55|321.53|317.43|321.65|317.55|321.51|317.41|12
1638821090000|2021-12-06 20:04:50|321.49|317.39|321.63|317.53|321.65|317.55|321.49|317.39|8
1638821100000|2021-12-06 20:05:00|321.51|317.41|321.88|317.78|321.88|317.78|321.49|317.39|21
1638821110000|2021-12-06 20:05:10|321.93|317.83|321.75|317.65|321.93|317.83|321.64|317.54|22
1638821120000|2021-12-06 20:05:20|321.81|317.71|321.93|317.83|322.06|317.96|321.8|317.7|18
1638821130000|2021-12-06 20:05:30|321.91|317.81|321.9|317.8|321.93|317.83|321.84|317.74|15
1638821140000|2021-12-06 20:05:40|321.91|317.81|321.91|317.81|321.93|317.83|321.89|317.79|9
1638821150000|2021-12-06 20:05:50|321.9|317.8|321.98|317.88|321.98|317.88|321.86|317.76|7
1638821160000|2021-12-06 20:06:00|321.96|317.86|321.96|317.86|322.24|318.14|321.91|317.81|24
1638821170000|2021-12-06 20:06:10|321.95|317.85|322.1|318|322.14|318.04|321.95|317.85|12
1638821180000|2021-12-06 20:06:20|322.09|317.99|321.94|317.84|322.09|317.99|321.94|317.84|7
1638821190000|2021-12-06 20:06:30|322|317.9|322|317.9|322.09|317.99|321.95|317.85|5
1638821200000|2021-12-06 20:06:40|322.04|317.94|322.12|318.02|322.3|318.2|322.02|317.92|18
1638821210000|2021-12-06 20:06:50|322.13|318.03|322.27|318.17|322.31|318.21|322.13|318.03|13
1638821220000|2021-12-06 20:07:00|322.34|318.24|322.29|318.19|322.35|318.25|322.25|318.15|13
1638821230000|2021-12-06 20:07:10|322.3|318.2|322.88|318.78|322.97|318.87|322.3|318.2|25
1638821240000|2021-12-06 20:07:20|322.89|318.79|323.44|319.34|323.9|319.8|322.89|318.79|35
1638821250000|2021-12-06 20:07:30|323.47|319.37|323.16|319.06|323.47|319.37|323.05|318.95|23
1638821260000|2021-12-06 20:07:40|323.15|319.05|323.22|319.12|323.33|319.23|323.14|319.04|5
1638821270000|2021-12-06 20:07:50|323.21|319.11|323.26|319.16|323.26|319.16|323.14|319.04|10
1638821280000|2021-12-06 20:08:00|323.22|319.12|323.38|319.28|323.38|319.28|323.15|319.05|14
1638821290000|2021-12-06 20:08:10|323.23|319.13|323.26|319.16|323.28|319.18|323.11|319.01|13
1638821300000|2021-12-06 20:08:20|323.27|319.17|323.2|319.1|323.49|319.39|323.19|319.09|8
1638821310000|2021-12-06 20:08:30|323.21|319.11|323.19|319.09|323.26|319.16|323.19|319.09|10
1638821320000|2021-12-06 20:08:40|323.16|319.06|323.28|319.18|323.28|319.18|323.16|319.06|8
1638821330000|2021-12-06 20:08:50|323.25|319.15|323.09|318.99|323.41|319.31|323.08|318.98|18
1638821340000|2021-12-06 20:09:00|323.1|319|323.22|319.12|323.22|319.12|323.03|318.93|8
1638821350000|2021-12-06 20:09:10|323|318.9|323.3|319.2|323.3|319.2|323|318.9|18
1638821360000|2021-12-06 20:09:20|323.28|319.18|323.02|318.92|323.38|319.28|323.02|318.92|15
1638821370000|2021-12-06 20:09:30|323.05|318.95|322.98|318.88|323.05|318.95|322.89|318.79|14
1638821380000|2021-12-06 20:09:40|322.97|318.87|323.02|318.92|323.02|318.92|322.88|318.78|15
1638821390000|2021-12-06 20:09:50|323.01|318.91|322.98|318.88|323.03|318.93|322.93|318.83|15
1638821400000|2021-12-06 20:10:00|322.97|318.87|322.72|318.62|322.98|318.88|322.68|318.58|17
1638821410000|2021-12-06 20:10:10|322.66|318.56|322.64|318.54|322.66|318.56|322.62|318.52|8
1638821420000|2021-12-06 20:10:20|322.56|318.46|322.82|318.72|322.9|318.8|322.5|318.4|26
1638821430000|2021-12-06 20:10:30|322.76|318.66|322.91|318.81|323.04|318.94|322.62|318.52|16
1638821440000|2021-12-06 20:10:40|322.8|318.7|323.07|318.97|323.08|318.98|322.8|318.7|7
1638821450000|2021-12-06 20:10:50|323.08|318.98|322.77|318.67|323.08|318.98|322.77|318.67|17
1638821460000|2021-12-06 20:11:00|322.9|318.8|322.75|318.65|322.94|318.84|322.6|318.5|12
1638821470000|2021-12-06 20:11:10|322.72|318.62|322.79|318.69|322.94|318.84|322.72|318.62|8
1638821480000|2021-12-06 20:11:20|322.82|318.72|322.82|318.72|322.99|318.89|322.82|318.72|22
1638821490000|2021-12-06 20:11:30|322.89|318.79|322.71|318.61|322.89|318.79|322.68|318.58|20
1638821500000|2021-12-06 20:11:40|322.72|318.62|322.6|318.5|322.82|318.72|322.5|318.4|29
1638821510000|2021-12-06 20:11:50|322.72|318.62|322.74|318.64|322.94|318.84|322.72|318.62|15
1638821520000|2021-12-06 20:12:00|322.72|318.62|321.87|317.77|322.72|318.62|321.87|317.77|24
1638821530000|2021-12-06 20:12:10|321.88|317.78|321.65|317.55|321.88|317.78|321.51|317.41|21
1638821540000|2021-12-06 20:12:20|321.68|317.58|321.53|317.43|321.76|317.66|321.53|317.43|15
1638821550000|2021-12-06 20:12:30|321.5|317.4|321.46|317.36|321.51|317.41|321.46|317.36|6
1638821560000|2021-12-06 20:12:40|321.61|317.51|321.32|317.22|321.61|317.51|321.31|317.21|7
1638821570000|2021-12-06 20:12:50|321.29|317.19|321.33|317.23|321.5|317.4|321.29|317.19|12
1638821580000|2021-12-06 20:13:00|321.39|317.29|321.41|317.31|321.54|317.44|321.22|317.12|15
1638821590000|2021-12-06 20:13:10|321.42|317.32|321.62|317.52|321.62|317.52|321.41|317.31|14
1638821600000|2021-12-06 20:13:20|321.57|317.47|321.59|317.49|321.59|317.49|321.52|317.42|9
1638821610000|2021-12-06 20:13:30|321.6|317.5|321.52|317.42|321.6|317.5|321.4|317.3|11
1638821620000|2021-12-06 20:13:40|321.53|317.43|321.36|317.26|321.66|317.56|321.36|317.26|15
1638821630000|2021-12-06 20:13:50|321.37|317.27|321.44|317.34|321.44|317.34|321.35|317.25|4
1638821640000|2021-12-06 20:14:00|321.43|317.33|321.26|317.16|321.43|317.33|321.15|317.05|16
1638821650000|2021-12-06 20:14:10|321.22|317.12|321.31|317.21|321.43|317.33|320.9|316.8|25
1638821660000|2021-12-06 20:14:20|321.34|317.24|321.33|317.23|321.44|317.34|321.11|317.01|24
1638821670000|2021-12-06 20:14:30|321.21|317.11|321.28|317.18|321.31|317.21|321.11|317.01|9
1638821680000|2021-12-06 20:14:40|321.27|317.17|321.2|317.1|321.31|317.21|321.17|317.07|10
1638821690000|2021-12-06 20:14:50|321.22|317.12|321.12|317.02|321.31|317.21|321.12|317.02|16
1638821700000|2021-12-06 20:15:00|321.28|317.18|321.44|317.34|321.44|317.34|321.17|317.07|18
1638821710000|2021-12-06 20:15:10|321.33|317.23|321.42|317.32|321.47|317.37|321.32|317.22|15
1638821720000|2021-12-06 20:15:20|321.27|317.17|321.21|317.11|321.29|317.19|321.21|317.11|8
1638821730000|2021-12-06 20:15:30|321.29|317.19|321.4|317.3|321.4|317.3|321.19|317.09|9
1638821740000|2021-12-06 20:15:40|321.37|317.27|321.7|317.6|321.75|317.65|321.37|317.27|20
1638821750000|2021-12-06 20:15:50|321.76|317.66|321.81|317.71|321.88|317.78|321.6|317.5|20
1638821760000|2021-12-06 20:16:00|321.78|317.68|321.97|317.87|321.99|317.89|321.7|317.6|25
1638821770000|2021-12-06 20:16:10|321.99|317.89|321.76|317.66|321.99|317.89|321.66|317.56|17
1638821780000|2021-12-06 20:16:20|321.79|317.69|321.55|317.45|321.79|317.69|321.55|317.45|15
1638821790000|2021-12-06 20:16:30|321.54|317.44|321.39|317.29|321.54|317.44|321.27|317.17|24
1638821800000|2021-12-06 20:16:40|321.3|317.2|321.54|317.44|321.61|317.51|321.3|317.2|15
1638821810000|2021-12-06 20:16:50|321.51|317.41|321.34|317.24|321.54|317.44|321.34|317.24|15
1638821820000|2021-12-06 20:17:00|321.39|317.29|321.62|317.52|321.75|317.65|321.28|317.18|19
1638821830000|2021-12-06 20:17:10|321.57|317.47|321.6|317.5|321.64|317.54|321.57|317.47|12
1638821840000|2021-12-06 20:17:20|321.64|317.54|321.65|317.55|321.66|317.56|321.59|317.49|19
1638821850000|2021-12-06 20:17:30|321.62|317.52|321.56|317.46|321.88|317.78|321.56|317.46|19
1638821860000|2021-12-06 20:17:40|321.74|317.64|321.81|317.71|321.9|317.8|321.6|317.5|21
1638821870000|2021-12-06 20:17:50|321.79|317.69|322.02|317.92|322.05|317.95|321.7|317.6|28
1638821880000|2021-12-06 20:18:00|322.04|317.94|321.8|317.7|322.04|317.94|321.8|317.7|21
1638821890000|2021-12-06 20:18:10|321.89|317.79|321.77|317.67|321.92|317.82|321.77|317.67|15
1638821900000|2021-12-06 20:18:20|321.89|317.79|321.7|317.6|321.95|317.85|321.7|317.6|18
1638821910000|2021-12-06 20:18:30|321.61|317.51|321.69|317.59|321.69|317.59|321.61|317.51|7
1638821920000|2021-12-06 20:18:40|321.71|317.61|321.6|317.5|321.74|317.64|321.6|317.5|5
1638821930000|2021-12-06 20:18:50|321.75|317.65|321.75|317.65|321.77|317.67|321.75|317.65|4
1638821940000|2021-12-06 20:19:00|321.72|317.62|321.7|317.6|321.77|317.67|321.7|317.6|7
1638821950000|2021-12-06 20:19:10|321.75|317.65|321.94|317.84|322|317.9|321.75|317.65|14
1638821960000|2021-12-06 20:19:20|322.01|317.91|322.24|318.14|322.24|318.14|321.99|317.89|9
1638821970000|2021-12-06 20:19:30|322.23|318.13|322.21|318.11|322.36|318.26|322.13|318.03|16
1638821980000|2021-12-06 20:19:40|322.23|318.13|322.18|318.08|322.25|318.15|322.01|317.91|13
1638821990000|2021-12-06 20:19:50|322.2|318.1|322.17|318.07|322.2|318.1|322.17|318.07|4
1638822000000|2021-12-06 20:20:00|322.16|318.06|321.9|317.8|322.17|318.07|321.8|317.7|14
1638822010000|2021-12-06 20:20:10|321.8|317.7|322.1|318|322.11|318.01|321.8|317.7|15
1638822020000|2021-12-06 20:20:20|322.09|317.99|322.09|317.99|322.09|317.99|322.09|317.99|1
1638822030000|2021-12-06 20:20:30|321.93|317.83|321.91|317.81|322.08|317.98|321.89|317.79|8
1638822040000|2021-12-06 20:20:40|321.92|317.82|321.92|317.82|321.95|317.85|321.91|317.81|8
1638822050000|2021-12-06 20:20:50|321.95|317.85|321.98|317.88|322.17|318.07|321.89|317.79|14
1638822060000|2021-12-06 20:21:00|321.96|317.86|321.99|317.89|321.99|317.89|321.9|317.8|14
1638822070000|2021-12-06 20:21:10|321.96|317.86|321.96|317.86|321.99|317.89|321.96|317.86|9
1638822080000|2021-12-06 20:21:20|321.99|317.89|322.02|317.92|322.03|317.93|321.96|317.86|11
1638822090000|2021-12-06 20:21:30|322.26|318.16|322.14|318.04|322.26|318.16|322.1|318|13
1638822100000|2021-12-06 20:21:40|322.1|318|322.34|318.24|322.38|318.28|322.08|317.98|29
1638822110000|2021-12-06 20:21:50|322.36|318.26|322.27|318.17|322.36|318.26|322.21|318.11|16
1638822120000|2021-12-06 20:22:00|322.28|318.18|322.19|318.09|322.28|318.18|322.12|318.02|16
1638822130000|2021-12-06 20:22:10|322.12|318.02|322.15|318.05|322.39|318.29|322.12|318.02|13
1638822140000|2021-12-06 20:22:20|322.18|318.08|322.17|318.07|322.18|318.08|322.17|318.07|2
1638822150000|2021-12-06 20:22:30|322.24|318.14|322.28|318.18|322.29|318.19|322.17|318.07|14
1638822160000|2021-12-06 20:22:40|322.3|318.2|322.5|318.4|322.77|318.67|322.21|318.11|17
1638822170000|2021-12-06 20:22:50|322.71|318.61|322.9|318.8|322.97|318.87|322.68|318.58|21
1638822180000|2021-12-06 20:23:00|322.93|318.83|322.92|318.82|322.99|318.89|322.79|318.69|9
1638822190000|2021-12-06 20:23:10|322.72|318.62|322.89|318.79|322.91|318.81|322.72|318.62|13
1638822200000|2021-12-06 20:23:20|322.9|318.8|322.74|318.64|322.92|318.82|322.74|318.64|10
1638822210000|2021-12-06 20:23:30|322.92|318.82|322.78|318.68|322.96|318.86|322.77|318.67|8
1638822220000|2021-12-06 20:23:40|322.76|318.66|323.06|318.96|323.25|319.15|322.66|318.56|15
1638822230000|2021-12-06 20:23:50|323.07|318.97|323.15|319.05|323.29|319.19|322.94|318.84|19
1638822240000|2021-12-06 20:24:00|323.16|319.06|322.91|318.81|323.16|319.06|322.91|318.81|11
1638822250000|2021-12-06 20:24:10|322.94|318.84|323.11|319.01|323.23|319.13|322.9|318.8|24
1638822260000|2021-12-06 20:24:20|323.04|318.94|322.94|318.84|323.05|318.95|322.9|318.8|14
1638822270000|2021-12-06 20:24:30|322.9|318.8|322.57|318.47|322.9|318.8|322.51|318.41|17
1638822280000|2021-12-06 20:24:40|322.58|318.48|322.59|318.49|322.6|318.5|322.58|318.48|7
1638822290000|2021-12-06 20:24:50|322.6|318.5|322.72|318.62|322.73|318.63|322.57|318.47|6
1638822300000|2021-12-06 20:25:00|322.75|318.65|322.63|318.53|322.75|318.65|322.59|318.49|23
1638822310000|2021-12-06 20:25:10|322.64|318.54|322.45|318.35|322.66|318.56|322.45|318.35|11
1638822320000|2021-12-06 20:25:20|322.46|318.36|322.5|318.4|322.67|318.57|322.33|318.23|21
1638822330000|2021-12-06 20:25:30|322.51|318.41|322.58|318.48|322.73|318.63|322.48|318.38|10
1638822350000|2021-12-06 20:25:50|322.64|318.54|322.62|318.52|322.64|318.54|322.61|318.51|3
1638822360000|2021-12-06 20:26:00|322.76|318.66|322.89|318.79|322.89|318.79|322.6|318.5|14
1638822370000|2021-12-06 20:26:10|322.9|318.8|322.73|318.63|322.96|318.86|322.73|318.63|9
1638822380000|2021-12-06 20:26:20|322.78|318.68|322.89|318.79|322.89|318.79|322.75|318.65|10
1638822390000|2021-12-06 20:26:30|322.88|318.78|322.7|318.6|322.93|318.83|322.7|318.6|15
1638822400000|2021-12-06 20:26:40|322.69|318.59|323|318.9|323|318.9|322.69|318.59|3
1638822410000|2021-12-06 20:26:50|323.01|318.91|322.72|318.62|323.01|318.91|322.72|318.62|2
1638822420000|2021-12-06 20:27:00|322.75|318.65|322.9|318.8|322.97|318.87|322.72|318.62|7
1638822430000|2021-12-06 20:27:10|322.95|318.85|322.86|318.76|322.95|318.85|322.84|318.74|13
1638822440000|2021-12-06 20:27:20|322.7|318.6|322.97|318.87|322.97|318.87|322.7|318.6|12
1638822450000|2021-12-06 20:27:30|322.92|318.82|322.29|318.19|322.92|318.82|322.29|318.19|24
1638822460000|2021-12-06 20:27:40|322.34|318.24|322.22|318.12|322.49|318.39|322.2|318.1|13
1638822470000|2021-12-06 20:27:50|322.41|318.31|322.62|318.52|322.62|318.52|322.39|318.29|12
1638822480000|2021-12-06 20:28:00|322.59|318.49|322.6|318.5|322.9|318.8|322.59|318.49|13
1638822490000|2021-12-06 20:28:10|322.69|318.59|322.58|318.48|322.69|318.59|322.58|318.48|7
1638822500000|2021-12-06 20:28:20|322.5|318.4|322.62|318.52|322.67|318.57|322.5|318.4|11
1638822510000|2021-12-06 20:28:30|322.7|318.6|322.72|318.62|322.95|318.85|322.6|318.5|14
1638822520000|2021-12-06 20:28:40|322.75|318.65|322.83|318.73|322.93|318.83|322.72|318.62|15
1638822530000|2021-12-06 20:28:50|322.81|318.71|322.69|318.59|322.83|318.73|322.54|318.44|16
1638822540000|2021-12-06 20:29:00|322.88|318.78|322.79|318.69|323|318.9|322.7|318.6|13
1638822550000|2021-12-06 20:29:10|322.81|318.71|322.8|318.7|322.81|318.71|322.79|318.69|4
1638822560000|2021-12-06 20:29:20|322.79|318.69|322.66|318.56|322.79|318.69|322.66|318.56|7
1638822570000|2021-12-06 20:29:30|322.7|318.6|322.72|318.62|322.73|318.63|322.67|318.57|12
1638822580000|2021-12-06 20:29:40|322.73|318.63|322.75|318.65|322.93|318.83|322.66|318.56|20
1638822590000|2021-12-06 20:29:50|322.7|318.6|322.62|318.52|322.85|318.75|322.62|318.52|12
1638822600000|2021-12-06 20:30:00|322.79|318.69|322.87|318.77|322.9|318.8|322.7|318.6|8
1638822610000|2021-12-06 20:30:10|322.84|318.74|323.02|318.92|323.05|318.95|322.84|318.74|16
1638822620000|2021-12-06 20:30:20|323.05|318.95|323.25|319.15|323.28|319.18|323.01|318.91|12
1638822630000|2021-12-06 20:30:30|323.23|319.13|323.12|319.02|323.27|319.17|323.03|318.93|14
1638822640000|2021-12-06 20:30:40|323.13|319.03|323.23|319.13|323.36|319.26|323.13|319.03|16
1638822650000|2021-12-06 20:30:50|323.21|319.11|323.46|319.36|323.46|319.36|323.19|319.09|7
1638822660000|2021-12-06 20:31:00|323.44|319.34|323.51|319.41|323.57|319.47|323.37|319.27|13
1638822670000|2021-12-06 20:31:10|323.54|319.44|323.98|319.88|324.06|319.96|323.43|319.33|25
1638822680000|2021-12-06 20:31:20|323.88|319.78|323.67|319.57|323.88|319.78|323.65|319.55|20
1638822690000|2021-12-06 20:31:30|323.7|319.6|323.56|319.46|323.7|319.6|323.56|319.46|13
1638822700000|2021-12-06 20:31:40|323.54|319.44|323.68|319.58|323.81|319.71|323.54|319.44|16
1638822710000|2021-12-06 20:31:50|323.75|319.65|323.86|319.76|323.86|319.76|323.63|319.53|13
1638822720000|2021-12-06 20:32:00|323.73|319.63|323.5|319.4|323.88|319.78|323.5|319.4|22
1638822730000|2021-12-06 20:32:10|323.61|319.51|323.48|319.38|323.68|319.58|323.47|319.37|19
1638822740000|2021-12-06 20:32:20|323.65|319.55|323.51|319.41|323.65|319.55|323.45|319.35|12
1638822750000|2021-12-06 20:32:30|323.52|319.42|323.45|319.35|323.68|319.58|323.45|319.35|12
1638822760000|2021-12-06 20:32:40|323.46|319.36|323.45|319.35|323.62|319.52|323.42|319.32|15
1638822770000|2021-12-06 20:32:50|323.44|319.34|323.42|319.32|323.55|319.45|323.31|319.21|25
1638822780000|2021-12-06 20:33:00|323.31|319.21|323.35|319.25|323.55|319.45|323.26|319.16|13
1638822790000|2021-12-06 20:33:10|323.5|319.4|323.44|319.34|323.5|319.4|323.31|319.21|12
1638822800000|2021-12-06 20:33:20|323.26|319.16|323.41|319.31|323.41|319.31|323.22|319.12|18
1638822810000|2021-12-06 20:33:30|323.42|319.32|323.57|319.47|323.73|319.63|323.42|319.32|18
1638822820000|2021-12-06 20:33:40|323.58|319.48|323.62|319.52|323.71|319.61|323.58|319.48|21
1638822830000|2021-12-06 20:33:50|323.6|319.5|323.66|319.56|323.67|319.57|323.48|319.38|15
1638822840000|2021-12-06 20:34:00|323.67|319.57|323.55|319.45|323.69|319.59|323.49|319.39|23
1638822850000|2021-12-06 20:34:10|323.67|319.57|323.62|319.52|323.76|319.66|323.54|319.44|19
1638822860000|2021-12-06 20:34:20|323.63|319.53|323.74|319.64|323.74|319.64|323.52|319.42|19
1638822870000|2021-12-06 20:34:30|323.6|319.5|323.65|319.55|323.75|319.65|323.54|319.44|15
1638822880000|2021-12-06 20:34:40|323.77|319.67|323.69|319.59|323.77|319.67|323.61|319.51|12
1638822890000|2021-12-06 20:34:50|323.76|319.66|323.44|319.34|323.76|319.66|323.43|319.33|9
1638822900000|2021-12-06 20:35:00|323.48|319.38|323.38|319.28|323.64|319.54|323.33|319.23|15
1638822910000|2021-12-06 20:35:10|323.35|319.25|323.2|319.1|323.44|319.34|323.17|319.07|29
1638822920000|2021-12-06 20:35:20|323.22|319.12|323.29|319.19|323.42|319.32|323.15|319.05|15
1638822930000|2021-12-06 20:35:30|323.46|319.36|323.28|319.18|323.47|319.37|323.28|319.18|15
1638822940000|2021-12-06 20:35:40|323.37|319.27|323.35|319.25|323.37|319.27|323.28|319.18|12
1638822950000|2021-12-06 20:35:50|323.37|319.27|323.34|319.24|323.37|319.27|323.31|319.21|10
1638822960000|2021-12-06 20:36:00|323.38|319.28|323.43|319.33|323.54|319.44|323.38|319.28|5
1638822970000|2021-12-06 20:36:10|323.38|319.28|323.68|319.58|323.73|319.63|323.34|319.24|22
1638822980000|2021-12-06 20:36:20|323.69|319.59|323.4|319.3|323.69|319.59|323.4|319.3|14
1638822990000|2021-12-06 20:36:30|323.39|319.29|323.41|319.31|323.41|319.31|323.21|319.11|20
1638823000000|2021-12-06 20:36:40|323.4|319.3|323.34|319.24|323.4|319.3|323.31|319.21|11
1638823010000|2021-12-06 20:36:50|323.5|319.4|323.36|319.26|323.5|319.4|323.35|319.25|7
1638823020000|2021-12-06 20:37:00|323.37|319.27|323.41|319.31|323.55|319.45|323.3|319.2|16
1638823030000|2021-12-06 20:37:10|323.37|319.27|323.3|319.2|323.38|319.28|323.25|319.15|14
1638823040000|2021-12-06 20:37:20|323.28|319.18|323.07|318.97|323.32|319.22|323.06|318.96|17
1638823050000|2021-12-06 20:37:30|323.06|318.96|322.86|318.76|323.14|319.04|322.78|318.68|21
1638823060000|2021-12-06 20:37:40|322.87|318.77|322.78|318.68|322.87|318.77|322.73|318.63|10
1638823070000|2021-12-06 20:37:50|322.77|318.67|322.78|318.68|322.79|318.69|322.44|318.34|27
1638823080000|2021-12-06 20:38:00|322.82|318.72|322.72|318.62|322.99|318.89|322.72|318.62|15
1638823090000|2021-12-06 20:38:10|322.73|318.63|322.79|318.69|322.79|318.69|322.59|318.49|18
1638823100000|2021-12-06 20:38:20|322.75|318.65|322.6|318.5|322.75|318.65|322.6|318.5|3
1638823110000|2021-12-06 20:38:30|322.78|318.68|322.83|318.73|322.83|318.73|322.62|318.52|6
1638823120000|2021-12-06 20:38:40|322.82|318.72|322.78|318.68|322.95|318.85|322.64|318.54|8
1638823130000|2021-12-06 20:38:50|322.79|318.69|322.81|318.71|322.84|318.74|322.67|318.57|9
1638823140000|2021-12-06 20:39:00|322.8|318.7|322.91|318.81|322.91|318.81|322.78|318.68|5
1638823150000|2021-12-06 20:39:10|322.92|318.82|322.86|318.76|322.92|318.82|322.7|318.6|15
1638823160000|2021-12-06 20:39:20|322.87|318.77|323.03|318.93|323.03|318.93|322.8|318.7|12
1638823170000|2021-12-06 20:39:30|323.06|318.96|323.1|319|323.25|319.15|323|318.9|22
1638823180000|2021-12-06 20:39:40|323.06|318.96|323.1|319|323.15|319.05|323.05|318.95|8
1638823190000|2021-12-06 20:39:50|323.11|319.01|323.42|319.32|323.42|319.32|323|318.9|16
1638823200000|2021-12-06 20:40:00|323.43|319.33|323.4|319.3|323.43|319.33|323.25|319.15|4
1638823210000|2021-12-06 20:40:10|323.44|319.34|323.49|319.39|323.49|319.39|323.44|319.34|8
1638823220000|2021-12-06 20:40:20|323.46|319.36|323.4|319.3|323.49|319.39|323.35|319.25|7
1638823230000|2021-12-06 20:40:30|323.39|319.29|323.41|319.31|323.41|319.31|323.38|319.28|4
1638823240000|2021-12-06 20:40:40|323.42|319.32|323.48|319.38|323.48|319.38|323.18|319.08|18
1638823250000|2021-12-06 20:40:50|323.35|319.25|323.34|319.24|323.48|319.38|323.31|319.21|5
1638823260000|2021-12-06 20:41:00|323.33|319.23|323.57|319.47|323.59|319.49|323.2|319.1|18
1638823270000|2021-12-06 20:41:10|323.75|319.65|323.71|319.61|323.76|319.66|323.53|319.43|22
1638823280000|2021-12-06 20:41:20|323.62|319.52|323.52|319.42|323.68|319.58|323.34|319.24|24
1638823290000|2021-12-06 20:41:30|323.51|319.41|323.34|319.24|323.52|319.42|323.33|319.23|14
1638823300000|2021-12-06 20:41:40|323.35|319.25|323.1|319|323.5|319.4|323.1|319|9
1638823310000|2021-12-06 20:41:50|323.22|319.12|323.1|319|323.22|319.12|323.1|319|2
1638823320000|2021-12-06 20:42:00|323.22|319.12|323.39|319.29|323.39|319.29|323.1|319|7
1638823330000|2021-12-06 20:42:10|323.41|319.31|323.34|319.24|323.47|319.37|323.22|319.12|10
1638823340000|2021-12-06 20:42:20|323.37|319.27|323.43|319.33|323.55|319.45|323.32|319.22|20
1638823350000|2021-12-06 20:42:30|323.42|319.32|323.47|319.37|323.48|319.38|323.41|319.31|8
1638823360000|2021-12-06 20:42:40|323.5|319.4|323.69|319.59|323.69|319.59|323.46|319.36|5
1638823370000|2021-12-06 20:42:50|323.67|319.57|323.62|319.52|323.69|319.59|323.61|319.51|11
1638823380000|2021-12-06 20:43:00|323.61|319.51|323.68|319.58|323.75|319.65|323.61|319.51|14
1638823390000|2021-12-06 20:43:10|323.67|319.57|323.68|319.58|323.71|319.61|323.67|319.57|6
1638823400000|2021-12-06 20:43:20|323.69|319.59|323.71|319.61|323.71|319.61|323.69|319.59|4
1638823410000|2021-12-06 20:43:30|323.69|319.59|323.79|319.69|323.81|319.71|323.69|319.59|19
1638823420000|2021-12-06 20:43:40|323.8|319.7|323.77|319.67|323.8|319.7|323.73|319.63|5
1638823430000|2021-12-06 20:43:50|324.06|319.96|324.01|319.91|324.09|319.99|323.99|319.89|14
1638823440000|2021-12-06 20:44:00|324|319.9|323.85|319.75|324|319.9|323.73|319.63|14
1638823450000|2021-12-06 20:44:10|323.84|319.74|323.84|319.74|323.84|319.74|323.73|319.63|3
1638823460000|2021-12-06 20:44:20|323.85|319.75|323.97|319.87|324.03|319.93|323.85|319.75|8
1638823470000|2021-12-06 20:44:30|323.98|319.88|324.04|319.94|324.04|319.94|323.87|319.77|17
1638823480000|2021-12-06 20:44:40|323.84|319.74|324.01|319.91|324.06|319.96|323.84|319.74|11
1638823490000|2021-12-06 20:44:50|324|319.9|323.92|319.82|324|319.9|323.85|319.75|18
1638823500000|2021-12-06 20:45:00|323.96|319.86|323.91|319.81|323.98|319.88|323.71|319.61|23
1638823510000|2021-12-06 20:45:10|323.9|319.8|323.59|319.49|323.9|319.8|323.44|319.34|22
1638823520000|2021-12-06 20:45:20|323.64|319.54|323.45|319.35|323.64|319.54|323.33|319.23|21
1638823530000|2021-12-06 20:45:30|323.42|319.32|323.58|319.48|323.58|319.48|323.3|319.2|22
1638823540000|2021-12-06 20:45:40|323.57|319.47|323.57|319.47|323.59|319.49|323.42|319.32|21
1638823550000|2021-12-06 20:45:50|323.4|319.3|323.41|319.31|323.57|319.47|323.31|319.21|16
1638823560000|2021-12-06 20:46:00|323.4|319.3|323.11|319.01|323.4|319.3|323.11|319.01|27
1638823570000|2021-12-06 20:46:10|323.14|319.04|323.35|319.25|323.35|319.25|323.14|319.04|10
1638823580000|2021-12-06 20:46:20|323.24|319.14|323.26|319.16|323.37|319.27|323.23|319.13|13
1638823590000|2021-12-06 20:46:30|323.25|319.15|323.31|319.21|323.46|319.36|323.25|319.15|17
1638823600000|2021-12-06 20:46:40|323.35|319.25|323.05|318.95|323.35|319.25|323.05|318.95|8
1638823610000|2021-12-06 20:46:50|323.06|318.96|322.87|318.77|323.07|318.97|322.87|318.77|19
1638823620000|2021-12-06 20:47:00|322.86|318.76|322.63|318.53|322.86|318.76|322.58|318.48|19
1638823630000|2021-12-06 20:47:10|322.62|318.52|322.55|318.45|322.7|318.6|322.42|318.32|17
1638823640000|2021-12-06 20:47:20|322.52|318.42|321.96|317.86|322.55|318.45|321.86|317.76|29
1638823650000|2021-12-06 20:47:30|321.92|317.82|321.9|317.8|322.15|318.05|321.9|317.8|11
1638823660000|2021-12-06 20:47:40|322.03|317.93|321.91|317.81|322.03|317.93|321.88|317.78|14
1638823670000|2021-12-06 20:47:50|321.92|317.82|321.84|317.74|321.92|317.82|321.81|317.71|13
1638823680000|2021-12-06 20:48:00|321.86|317.76|321.9|317.8|322.04|317.94|321.81|317.71|17
1638823690000|2021-12-06 20:48:10|321.86|317.76|322.14|318.04|322.15|318.05|321.86|317.76|29
1638823700000|2021-12-06 20:48:20|322.15|318.05|322.31|318.21|322.32|318.22|322.06|317.96|15
1638823710000|2021-12-06 20:48:30|322.18|318.08|322.26|318.16|322.35|318.25|322|317.9|17
1638823720000|2021-12-06 20:48:40|322.22|318.12|322.04|317.94|322.25|318.15|321.95|317.85|19
1638823730000|2021-12-06 20:48:50|321.78|317.68|321.88|317.78|322.06|317.96|321.77|317.67|17
1638823740000|2021-12-06 20:49:00|321.9|317.8|321.86|317.76|321.93|317.83|321.79|317.69|15
1638823750000|2021-12-06 20:49:10|321.87|317.77|321.76|317.66|321.87|317.77|321.76|317.66|7
1638823760000|2021-12-06 20:49:20|321.66|317.56|321.75|317.65|321.85|317.75|321.51|317.41|17
1638823770000|2021-12-06 20:49:30|321.78|317.68|322.04|317.94|322.06|317.96|321.78|317.68|10
1638823780000|2021-12-06 20:49:40|321.97|317.87|321.79|317.69|322.01|317.91|321.72|317.62|11
1638823790000|2021-12-06 20:49:50|321.81|317.71|321.98|317.88|322.15|318.05|321.81|317.71|22
1638823800000|2021-12-06 20:50:00|322.01|317.91|322.11|318.01|322.11|318.01|321.84|317.74|26
1638823810000|2021-12-06 20:50:10|322.1|318|322.18|318.08|322.25|318.15|321.98|317.88|25
1638823820000|2021-12-06 20:50:20|322.22|318.12|322.17|318.07|322.25|318.15|322.01|317.91|19
1638823830000|2021-12-06 20:50:30|321.97|317.87|321.91|317.81|321.98|317.88|321.91|317.81|5
1638823840000|2021-12-06 20:50:40|321.87|317.77|321.81|317.71|321.87|317.77|321.78|317.68|8
1638823850000|2021-12-06 20:50:50|321.93|317.83|321.69|317.59|321.93|317.83|321.6|317.5|9
1638823860000|2021-12-06 20:51:00|321.64|317.54|321.62|317.52|321.83|317.73|321.56|317.46|18
1638823870000|2021-12-06 20:51:10|321.61|317.51|321.42|317.32|321.63|317.53|321.42|317.32|16
1638823880000|2021-12-06 20:51:20|321.4|317.3|321.11|317.01|321.4|317.3|321.08|316.98|20
1638823890000|2021-12-06 20:51:30|321|316.9|321.15|317.05|321.15|317.05|320.99|316.89|23
1638823900000|2021-12-06 20:51:40|321.12|317.02|321.2|317.1|321.2|317.1|320.94|316.84|13
1638823910000|2021-12-06 20:51:50|321.24|317.14|321.14|317.04|321.41|317.31|321.06|316.96|19
1638823920000|2021-12-06 20:52:00|321.17|317.07|320.85|316.75|321.27|317.17|320.85|316.75|14
1638823930000|2021-12-06 20:52:10|320.84|316.74|320.69|316.59|320.93|316.83|320.69|316.59|17
1638823940000|2021-12-06 20:52:20|320.72|316.62|320.7|316.6|320.88|316.78|320.54|316.44|19
1638823950000|2021-12-06 20:52:30|320.78|316.68|320.48|316.38|320.78|316.68|320.39|316.29|21
1638823960000|2021-12-06 20:52:40|320.45|316.35|320.34|316.24|320.56|316.46|320.2|316.1|22
1638823970000|2021-12-06 20:52:50|320.4|316.3|320.18|316.08|320.41|316.31|320.12|316.02|13
1638823980000|2021-12-06 20:53:00|320.24|316.14|319.83|315.73|320.25|316.15|319.83|315.73|22
1638823990000|2021-12-06 20:53:10|319.79|315.69|319.76|315.66|319.79|315.69|319.6|315.5|11
1638824000000|2021-12-06 20:53:20|319.73|315.63|319.61|315.51|319.89|315.79|319.54|315.44|25
1638824010000|2021-12-06 20:53:30|319.62|315.52|319.49|315.39|319.68|315.58|319.47|315.37|22
1638824020000|2021-12-06 20:53:40|319.53|315.43|319.51|315.41|319.71|315.61|319.46|315.36|22
1638824030000|2021-12-06 20:53:50|319.5|315.4|319.4|315.3|319.67|315.57|319.4|315.3|21
1638824040000|2021-12-06 20:54:00|319.52|315.42|319.84|315.74|319.91|315.81|319.52|315.42|27
1638824050000|2021-12-06 20:54:10|319.83|315.73|319.75|315.65|319.83|315.73|319.66|315.56|10
1638824060000|2021-12-06 20:54:20|319.76|315.66|320.08|315.98|320.08|315.98|319.76|315.66|18
1638824070000|2021-12-06 20:54:30|320|315.9|320.02|315.92|320.02|315.92|319.88|315.78|19
1638824080000|2021-12-06 20:54:40|320.01|315.91|320.28|316.18|320.3|316.2|319.92|315.82|28
1638824090000|2021-12-06 20:54:50|320.26|316.16|320.29|316.19|320.3|316.2|320.14|316.04|17
1638824100000|2021-12-06 20:55:00|320.3|316.2|320.43|316.33|320.44|316.34|320.15|316.05|15
1638824110000|2021-12-06 20:55:10|320.36|316.26|320.16|316.06|320.45|316.35|320.16|316.06|19
1638824120000|2021-12-06 20:55:20|320.15|316.05|319.94|315.84|320.15|316.05|319.8|315.7|20
1638824130000|2021-12-06 20:55:30|319.88|315.78|319.7|315.6|319.94|315.84|319.67|315.57|21
1638824140000|2021-12-06 20:55:40|319.74|315.64|319.49|315.39|319.81|315.71|319.49|315.39|15
1638824150000|2021-12-06 20:55:50|319.48|315.38|319.45|315.35|319.51|315.41|319.45|315.35|7
1638824160000|2021-12-06 20:56:00|319.4|315.3|319.21|315.11|319.43|315.33|319.14|315.04|27
1638824170000|2021-12-06 20:56:10|319.22|315.12|319.28|315.18|319.28|315.18|319.17|315.07|11
1638824180000|2021-12-06 20:56:20|319.3|315.2|319.14|315.04|319.3|315.2|319.11|315.01|8
1638824190000|2021-12-06 20:56:30|319.18|315.08|319.34|315.24|319.34|315.24|319.17|315.07|15
1638824200000|2021-12-06 20:56:40|319.35|315.25|319.15|315.05|319.37|315.27|319.15|315.05|18
1638824210000|2021-12-06 20:56:50|319.35|315.25|319.21|315.11|319.35|315.25|319.05|314.95|21
1638824220000|2021-12-06 20:57:00|319.22|315.12|319.14|315.04|319.22|315.12|318.99|314.89|14
1638824230000|2021-12-06 20:57:10|319.15|315.05|319.16|315.06|319.21|315.11|319.15|315.05|10
1638824240000|2021-12-06 20:57:20|319.19|315.09|319.26|315.16|319.3|315.2|319.14|315.04|15
1638824250000|2021-12-06 20:57:30|319.3|315.2|319.51|315.41|319.61|315.51|319.3|315.2|17
1638824260000|2021-12-06 20:57:40|319.52|315.42|319.14|315.04|319.52|315.42|319.1|315|22
1638824270000|2021-12-06 20:57:50|319.13|315.03|318.97|314.87|319.16|315.06|318.86|314.76|25
1638824280000|2021-12-06 20:58:00|318.85|314.75|318.81|314.71|318.95|314.85|318.64|314.54|20
1638824290000|2021-12-06 20:58:10|318.68|314.58|318.81|314.71|318.87|314.77|318.47|314.37|19
1638824300000|2021-12-06 20:58:20|318.78|314.68|318.61|314.51|318.92|314.82|318.61|314.51|31
1638824310000|2021-12-06 20:58:30|318.63|314.53|318.64|314.54|318.82|314.72|318.61|314.51|16
1638824320000|2021-12-06 20:58:40|318.62|314.52|318.62|314.52|318.75|314.65|318.61|314.51|24
1638824330000|2021-12-06 20:58:50|318.58|314.48|318.87|314.77|318.87|314.77|318.58|314.48|11
1638824340000|2021-12-06 20:59:00|318.86|314.76|318.83|314.73|318.87|314.77|318.77|314.67|9
1638824350000|2021-12-06 20:59:10|318.86|314.76|318.98|314.88|318.98|314.88|318.86|314.76|9
1638824360000|2021-12-06 20:59:20|319.03|314.93|319.45|315.35|319.49|315.39|319.03|314.93|11
1638824370000|2021-12-06 20:59:30|319.46|315.36|319.38|315.28|319.52|315.42|319.36|315.26|18
1638824380000|2021-12-06 20:59:40|319.4|315.3|319.16|315.06|319.4|315.3|319.16|315.06|14
1638824390000|2021-12-06 20:59:50|319.18|315.08|319.25|315.15|319.37|315.27|319.18|315.08|20
1638824400000|2021-12-06 21:00:00|319.28|315.18|319.24|315.14|319.46|315.36|319.18|315.08|33
1638824410000|2021-12-06 21:00:10|319.31|315.21|319.38|315.28|319.4|315.3|319.28|315.18|7
1638824420000|2021-12-06 21:00:20|319.37|315.27|319.57|315.47|319.66|315.56|319.37|315.27|26
1638824430000|2021-12-06 21:00:30|319.58|315.48|319.61|315.51|319.78|315.68|319.45|315.35|22
1638824440000|2021-12-06 21:00:40|319.66|315.56|319.7|315.6|319.82|315.72|319.61|315.51|32
1638824450000|2021-12-06 21:00:50|319.72|315.62|319.74|315.64|319.76|315.66|319.64|315.54|11
1638824460000|2021-12-06 21:01:00|319.67|315.57|319.87|315.77|319.94|315.84|319.67|315.57|21
1638824470000|2021-12-06 21:01:10|319.91|315.81|319.84|315.74|320|315.9|319.82|315.72|24
1638824480000|2021-12-06 21:01:20|320.19|316.09|320.11|316.01|320.19|316.09|319.95|315.85|15
1638824490000|2021-12-06 21:01:30|320.08|315.98|319.96|315.86|320.12|316.02|319.84|315.74|19
1638824500000|2021-12-06 21:01:40|319.95|315.85|319.79|315.69|319.97|315.87|319.75|315.65|23
1638824510000|2021-12-06 21:01:50|319.81|315.71|319.89|315.79|320.02|315.92|319.79|315.69|22
1638824520000|2021-12-06 21:02:00|319.9|315.8|320.59|316.49|320.59|316.49|319.9|315.8|25
1638824530000|2021-12-06 21:02:10|320.56|316.46|320.46|316.36|320.9|316.8|320.39|316.29|30
1638824540000|2021-12-06 21:02:20|320.42|316.32|320.7|316.6|320.94|316.84|320.29|316.19|27
1638824550000|2021-12-06 21:02:30|320.74|316.64|320.8|316.7|321.18|317.08|320.74|316.64|30
1638824560000|2021-12-06 21:02:40|320.83|316.73|320.71|316.61|320.9|316.8|320.65|316.55|16
1638824570000|2021-12-06 21:02:50|320.81|316.71|320.83|316.73|320.83|316.73|320.51|316.41|25
1638824580000|2021-12-06 21:03:00|320.99|316.89|320.7|316.6|321|316.9|320.61|316.51|25
1638824590000|2021-12-06 21:03:10|320.88|316.78|320.64|316.54|320.92|316.82|320.56|316.46|30
1638824600000|2021-12-06 21:03:20|320.52|316.42|320.46|316.36|320.58|316.48|320.36|316.26|25
1638824610000|2021-12-06 21:03:30|320.47|316.37|320.34|316.24|320.47|316.37|320.34|316.24|14
1638824620000|2021-12-06 21:03:40|320.3|316.2|319.98|315.88|320.37|316.27|319.92|315.82|24
1638824630000|2021-12-06 21:03:50|319.99|315.89|320.08|315.98|320.15|316.05|319.92|315.82|19
1638824640000|2021-12-06 21:04:00|320.07|315.97|320.01|315.91|320.07|315.97|319.94|315.84|15
1638824650000|2021-12-06 21:04:10|320|315.9|320.01|315.91|320.03|315.93|319.99|315.89|10
1638824660000|2021-12-06 21:04:20|319.99|315.89|320.1|316|320.21|316.11|319.9|315.8|23
1638824670000|2021-12-06 21:04:30|320.13|316.03|319.92|315.82|320.28|316.18|319.91|315.81|19
1638824680000|2021-12-06 21:04:40|319.95|315.85|320.02|315.92|320.06|315.96|319.87|315.77|20
1638824690000|2021-12-06 21:04:50|319.99|315.89|319.96|315.86|320.02|315.92|319.96|315.86|6
1638824700000|2021-12-06 21:05:00|319.99|315.89|320.02|315.92|320.15|316.05|319.84|315.74|26
1638824710000|2021-12-06 21:05:10|320.04|315.94|320.12|316.02|320.18|316.08|320.04|315.94|17
1638824720000|2021-12-06 21:05:20|320.11|316.01|320.2|316.1|320.2|316.1|320.11|316.01|12
1638824730000|2021-12-06 21:05:30|320.21|316.11|320.39|316.29|320.62|316.52|320.19|316.09|14
1638824740000|2021-12-06 21:05:40|320.38|316.28|320.45|316.35|320.61|316.51|320.29|316.19|22
1638824750000|2021-12-06 21:05:50|320.49|316.39|320.4|316.3|320.49|316.39|320.31|316.21|19
1638824760000|2021-12-06 21:06:00|320.51|316.41|320.71|316.61|320.72|316.62|320.46|316.36|19
1638824770000|2021-12-06 21:06:10|320.67|316.57|320.71|316.61|320.81|316.71|320.63|316.53|22
1638824780000|2021-12-06 21:06:20|320.74|316.64|320.88|316.78|321.04|316.94|320.73|316.63|27
1638824790000|2021-12-06 21:06:30|320.9|316.8|320.91|316.81|321.06|316.96|320.68|316.58|27
1638824800000|2021-12-06 21:06:40|320.9|316.8|320.39|316.29|320.9|316.8|320.39|316.29|21
1638824810000|2021-12-06 21:06:50|320.36|316.26|320.23|316.13|320.43|316.33|320.23|316.13|23
1638824820000|2021-12-06 21:07:00|320.22|316.12|320.36|316.26|320.36|316.26|320.22|316.12|11
1638824830000|2021-12-06 21:07:10|320.34|316.24|320.36|316.26|320.53|316.43|320.34|316.24|24
1638824840000|2021-12-06 21:07:20|320.37|316.27|320.39|316.29|320.4|316.3|320.25|316.15|13
1638824850000|2021-12-06 21:07:30|320.36|316.26|320.32|316.22|320.51|316.41|320.32|316.22|16
1638824860000|2021-12-06 21:07:40|320.49|316.39|320.7|316.6|320.74|316.64|320.49|316.39|23
1638824870000|2021-12-06 21:07:50|320.73|316.63|320.66|316.56|320.74|316.64|320.66|316.56|5
1638824880000|2021-12-06 21:08:00|320.68|316.58|320.9|316.8|320.92|316.82|320.68|316.58|24
1638824890000|2021-12-06 21:08:10|320.91|316.81|321.24|317.14|321.24|317.14|320.91|316.81|15
1638824900000|2021-12-06 21:08:20|321.25|317.15|321.3|317.2|321.3|317.2|321.25|317.15|8
1638824910000|2021-12-06 21:08:30|321.33|317.23|321.34|317.24|321.34|317.24|321.33|317.23|2
1638824920000|2021-12-06 21:08:40|321.33|317.23|321.61|317.51|321.62|317.52|321.33|317.23|4
1638824930000|2021-12-06 21:08:50|321.56|317.46|321.55|317.45|321.56|317.46|321.35|317.25|14
1638824940000|2021-12-06 21:09:00|321.4|317.3|321.61|317.51|321.61|317.51|321.39|317.29|20
1638824950000|2021-12-06 21:09:10|321.58|317.48|321.52|317.42|321.58|317.48|321.47|317.37|16
1638824960000|2021-12-06 21:09:20|321.53|317.43|321.56|317.46|321.76|317.66|321.5|317.4|13
1638824970000|2021-12-06 21:09:30|321.59|317.49|321.51|317.41|321.77|317.67|321.51|317.41|22
1638824980000|2021-12-06 21:09:40|321.5|317.4|321.43|317.33|321.58|317.48|321.37|317.27|10
1638824990000|2021-12-06 21:09:50|321.42|317.32|321.5|317.4|321.6|317.5|321.37|317.27|12
1638825000000|2021-12-06 21:10:00|321.51|317.41|321.42|317.32|321.6|317.5|321.39|317.29|15
1638825010000|2021-12-06 21:10:10|321.43|317.33|321.56|317.46|321.61|317.51|321.35|317.25|13
1638825020000|2021-12-06 21:10:20|321.6|317.5|321.61|317.51|321.63|317.53|321.43|317.33|14
1638825030000|2021-12-06 21:10:30|321.6|317.5|321.6|317.5|321.68|317.58|321.48|317.38|7
1638825040000|2021-12-06 21:10:40|321.61|317.51|321.61|317.51|321.61|317.51|321.59|317.49|4
1638825050000|2021-12-06 21:10:50|321.56|317.46|321.61|317.51|321.62|317.52|321.54|317.44|13
1638825060000|2021-12-06 21:11:00|321.62|317.52|321.71|317.61|321.71|317.61|321.46|317.36|20
1638825070000|2021-12-06 21:11:10|321.72|317.62|321.62|317.52|321.76|317.66|321.61|317.51|21
1638825080000|2021-12-06 21:11:20|321.61|317.51|321.55|317.45|321.64|317.54|321.52|317.42|9
1638825090000|2021-12-06 21:11:30|321.58|317.48|321.51|317.41|321.58|317.48|321.51|317.41|7
1638825100000|2021-12-06 21:11:40|321.5|317.4|321.21|317.11|321.55|317.45|321.21|317.11|14
1638825110000|2021-12-06 21:11:50|321.23|317.13|321.33|317.23|321.36|317.26|321.21|317.11|13
1638825120000|2021-12-06 21:12:00|321.32|317.22|321.19|317.09|321.32|317.22|321.16|317.06|6
1638825130000|2021-12-06 21:12:10|321.18|317.08|321.28|317.18|321.29|317.19|321.18|317.08|6
1638825140000|2021-12-06 21:12:20|321.29|317.19|321.16|317.06|321.31|317.21|321.12|317.02|13
1638825150000|2021-12-06 21:12:30|321.21|317.11|321.38|317.28|321.38|317.28|321.21|317.11|17
1638825160000|2021-12-06 21:12:40|321.37|317.27|321.26|317.16|321.37|317.27|321.09|316.99|17
1638825170000|2021-12-06 21:12:50|321.3|317.2|321.15|317.05|321.3|317.2|321.13|317.03|6
1638825180000|2021-12-06 21:13:00|321.12|317.02|321.24|317.14|321.32|317.22|321.12|317.02|10
1638825190000|2021-12-06 21:13:10|321.2|317.1|321.53|317.43|321.53|317.43|321.2|317.1|12
1638825200000|2021-12-06 21:13:20|321.55|317.45|321.47|317.37|321.55|317.45|321.38|317.28|11
1638825210000|2021-12-06 21:13:30|321.44|317.34|321.3|317.2|321.47|317.37|321.21|317.11|16
1638825220000|2021-12-06 21:13:40|321.33|317.23|321.23|317.13|321.36|317.26|321.23|317.13|14
1638825230000|2021-12-06 21:13:50|321.36|317.26|321.3|317.2|321.36|317.26|321.21|317.11|8
1638825240000|2021-12-06 21:14:00|321.34|317.24|321.19|317.09|321.35|317.25|321.15|317.05|10
1638825250000|2021-12-06 21:14:10|321.2|317.1|321.35|317.25|321.42|317.32|321.2|317.1|14
1638825260000|2021-12-06 21:14:20|321.36|317.26|321.49|317.39|321.49|317.39|321.31|317.21|9
1638825270000|2021-12-06 21:14:30|321.47|317.37|321.5|317.4|321.52|317.42|321.47|317.37|10
1638825280000|2021-12-06 21:14:40|321.52|317.42|321.26|317.16|321.52|317.42|321.26|317.16|10
1638825290000|2021-12-06 21:14:50|321.37|317.27|321.33|317.23|321.41|317.31|321.31|317.21|9
1638825300000|2021-12-06 21:15:00|321.44|317.34|321.33|317.23|321.55|317.45|321.33|317.23|21
1638825310000|2021-12-06 21:15:10|321.32|317.22|321.34|317.24|321.36|317.26|321.32|317.22|7
1638825320000|2021-12-06 21:15:20|321.33|317.23|321.53|317.43|321.55|317.45|321.27|317.17|19
1638825330000|2021-12-06 21:15:30|321.54|317.44|321.7|317.6|321.77|317.67|321.42|317.32|29
1638825340000|2021-12-06 21:15:40|321.75|317.65|321.46|317.36|321.75|317.65|321.39|317.29|18
1638825350000|2021-12-06 21:15:50|321.44|317.34|321.5|317.4|321.52|317.42|321.44|317.34|16
1638825360000|2021-12-06 21:16:00|321.49|317.39|321.53|317.43|321.56|317.46|321.49|317.39|14
1638825370000|2021-12-06 21:16:10|321.54|317.44|321.62|317.52|321.65|317.55|321.54|317.44|18
1638825380000|2021-12-06 21:16:20|321.78|317.68|321.8|317.7|321.81|317.71|321.67|317.57|19
1638825390000|2021-12-06 21:16:30|321.81|317.71|321.57|317.47|321.83|317.73|321.54|317.44|28
1638825400000|2021-12-06 21:16:40|321.5|317.4|321.51|317.41|321.56|317.46|321.38|317.28|22
1638825410000|2021-12-06 21:16:50|321.53|317.43|321.75|317.65|321.82|317.72|321.4|317.3|24
1638825420000|2021-12-06 21:17:00|321.76|317.66|322.14|318.04|322.14|318.04|321.66|317.56|20
1638825430000|2021-12-06 21:17:10|322.15|318.05|322.02|317.92|322.15|318.05|322|317.9|16
1638825440000|2021-12-06 21:17:20|322.03|317.93|322.02|317.92|322.03|317.93|321.99|317.89|6
1638825450000|2021-12-06 21:17:30|322.03|317.93|322.07|317.97|322.08|317.98|322.02|317.92|9
1638825460000|2021-12-06 21:17:40|322.21|318.11|321.97|317.87|322.21|318.11|321.97|317.87|19
1638825470000|2021-12-06 21:17:50|321.99|317.89|322.34|318.24|322.35|318.25|321.91|317.81|21
1638825480000|2021-12-06 21:18:00|322.26|318.16|322.29|318.19|322.36|318.26|322.22|318.12|10
1638825490000|2021-12-06 21:18:10|322.28|318.18|322.36|318.26|322.37|318.27|322.24|318.14|9
1638825500000|2021-12-06 21:18:20|322.21|318.11|322.65|318.55|322.67|318.57|322.2|318.1|21
1638825510000|2021-12-06 21:18:30|322.66|318.56|322.56|318.46|322.78|318.68|322.47|318.37|21
1638825520000|2021-12-06 21:18:40|322.54|318.44|322.75|318.65|322.87|318.77|322.54|318.44|22
1638825530000|2021-12-06 21:18:50|322.62|318.52|322.86|318.76|322.93|318.83|322.62|318.52|22
1638825540000|2021-12-06 21:19:00|322.87|318.77|322.56|318.46|322.87|318.77|322.53|318.43|21
1638825550000|2021-12-06 21:19:10|322.53|318.43|322.83|318.73|322.83|318.73|322.53|318.43|23
1638825560000|2021-12-06 21:19:20|322.82|318.72|322.79|318.69|322.83|318.73|322.73|318.63|17
1638825570000|2021-12-06 21:19:30|322.77|318.67|322.63|318.53|322.79|318.69|322.61|318.51|11
1638825580000|2021-12-06 21:19:40|322.64|318.54|322.79|318.69|322.79|318.69|322.63|318.53|9
1638825590000|2021-12-06 21:19:50|322.75|318.65|322.73|318.63|322.85|318.75|322.73|318.63|19
1638825600000|2021-12-06 21:20:00|322.76|318.66|323.23|319.13|323.23|319.13|322.74|318.64|16
1638825610000|2021-12-06 21:20:10|323.21|319.11|323.2|319.1|323.4|319.3|323.09|318.99|25
1638825620000|2021-12-06 21:20:20|323.08|318.98|323.23|319.13|323.26|319.16|323.08|318.98|19
1638825630000|2021-12-06 21:20:30|323.22|319.12|323.47|319.37|323.47|319.37|323.2|319.1|27
1638825640000|2021-12-06 21:20:40|323.46|319.36|323.36|319.26|323.46|319.36|323.35|319.25|27
1638825650000|2021-12-06 21:20:50|323.38|319.28|323.42|319.32|323.47|319.37|323.37|319.27|12
1638825660000|2021-12-06 21:21:00|323.41|319.31|323.57|319.47|323.57|319.47|323.41|319.31|11
1638825670000|2021-12-06 21:21:10|323.55|319.45|323.51|319.41|323.66|319.56|323.5|319.4|17
1638825680000|2021-12-06 21:21:20|323.7|319.6|323.67|319.57|323.79|319.69|323.56|319.46|24
1638825690000|2021-12-06 21:21:30|323.72|319.62|323.8|319.7|323.86|319.76|323.72|319.62|17
1638825700000|2021-12-06 21:21:40|323.78|319.68|323.75|319.65|323.78|319.68|323.62|319.52|18
1638825710000|2021-12-06 21:21:50|323.85|319.75|323.87|319.77|323.88|319.78|323.73|319.63|12
1638825720000|2021-12-06 21:22:00|323.76|319.66|323.88|319.78|323.97|319.87|323.67|319.57|22
1638825730000|2021-12-06 21:22:10|323.9|319.8|324.02|319.92|324.06|319.96|323.82|319.72|22
1638825740000|2021-12-06 21:22:20|324.03|319.93|324.02|319.92|324.15|320.05|323.91|319.81|19
1638825750000|2021-12-06 21:22:30|324.03|319.93|324.16|320.06|324.17|320.07|324.01|319.91|21
1638825760000|2021-12-06 21:22:40|324.15|320.05|324.17|320.07|324.2|320.1|324.08|319.98|18
1638825770000|2021-12-06 21:22:50|324.16|320.06|324.22|320.12|324.31|320.21|324.06|319.96|30
1638825780000|2021-12-06 21:23:00|324.18|320.08|324.16|320.06|324.26|320.16|324.06|319.96|14
1638825790000|2021-12-06 21:23:10|324.14|320.04|324.13|320.03|324.17|320.07|324.1|320|13
1638825800000|2021-12-06 21:23:20|324.14|320.04|323.99|319.89|324.14|320.04|323.87|319.77|16
1638825810000|2021-12-06 21:23:30|324.01|319.91|324.03|319.93|324.09|319.99|323.94|319.84|16
1638825820000|2021-12-06 21:23:40|324.05|319.95|324.06|319.96|324.19|320.09|323.98|319.88|21
1638825830000|2021-12-06 21:23:50|324.16|320.06|324.07|319.97|324.17|320.07|324.01|319.91|12
1638825840000|2021-12-06 21:24:00|323.94|319.84|324.16|320.06|324.21|320.11|323.83|319.73|17
1638825850000|2021-12-06 21:24:10|324.09|319.99|323.89|319.79|324.09|319.99|323.82|319.72|17
1638825860000|2021-12-06 21:24:20|323.87|319.77|323.54|319.44|323.87|319.77|323.45|319.35|23
1638825870000|2021-12-06 21:24:30|323.53|319.43|323.71|319.61|323.71|319.61|323.52|319.42|16
1638825880000|2021-12-06 21:24:40|323.74|319.64|323.9|319.8|323.9|319.8|323.51|319.41|22
1638825890000|2021-12-06 21:24:50|323.91|319.81|323.79|319.69|323.93|319.83|323.79|319.69|9
1638825900000|2021-12-06 21:25:00|323.78|319.68|323.88|319.78|323.9|319.8|323.78|319.68|11
1638825910000|2021-12-06 21:25:10|323.85|319.75|323.89|319.79|323.89|319.79|323.76|319.66|12
1638825920000|2021-12-06 21:25:20|323.87|319.77|323.88|319.78|323.9|319.8|323.81|319.71|11
1638825930000|2021-12-06 21:25:30|323.85|319.75|323.88|319.78|323.88|319.78|323.79|319.69|9
1638825940000|2021-12-06 21:25:40|323.89|319.79|323.86|319.76|323.95|319.85|323.82|319.72|14
1638825950000|2021-12-06 21:25:50|323.83|319.73|323.92|319.82|323.95|319.85|323.83|319.73|8
1638825960000|2021-12-06 21:26:00|323.95|319.85|324.08|319.98|324.08|319.98|323.9|319.8|10
1638825970000|2021-12-06 21:26:10|324.06|319.96|323.75|319.65|324.08|319.98|323.63|319.53|25
1638825980000|2021-12-06 21:26:20|323.74|319.64|323.41|319.31|323.77|319.67|323.41|319.31|22
1638825990000|2021-12-06 21:26:30|323.51|319.41|323.27|319.17|323.51|319.41|323.25|319.15|16
1638826000000|2021-12-06 21:26:40|323.29|319.19|323.43|319.33|323.44|319.34|323.27|319.17|7
1638826010000|2021-12-06 21:26:50|323.44|319.34|323.64|319.54|323.66|319.56|323.37|319.27|27
1638826020000|2021-12-06 21:27:00|323.61|319.51|323.69|319.59|323.69|319.59|323.61|319.51|5
1638826030000|2021-12-06 21:27:10|323.68|319.58|323.66|319.56|323.69|319.59|323.65|319.55|9
1638826040000|2021-12-06 21:27:20|323.68|319.58|323.95|319.85|323.96|319.86|323.68|319.58|7
1638826050000|2021-12-06 21:27:30|323.93|319.83|323.97|319.87|323.97|319.87|323.92|319.82|11
1638826060000|2021-12-06 21:27:40|323.94|319.84|323.79|319.69|323.94|319.84|323.75|319.65|19
1638826070000|2021-12-06 21:27:50|323.83|319.73|323.88|319.78|323.9|319.8|323.76|319.66|12
1638826080000|2021-12-06 21:28:00|323.87|319.77|323.89|319.79|323.89|319.79|323.76|319.66|8
1638826090000|2021-12-06 21:28:10|323.88|319.78|323.9|319.8|323.9|319.8|323.87|319.77|9
1638826100000|2021-12-06 21:28:20|323.88|319.78|323.95|319.85|323.96|319.86|323.87|319.77|20
1638826110000|2021-12-06 21:28:30|323.96|319.86|324.43|320.33|324.43|320.33|323.96|319.86|28
1638826120000|2021-12-06 21:28:40|324.46|320.36|324.46|320.36|324.62|320.52|324.35|320.25|20
1638826130000|2021-12-06 21:28:50|324.43|320.33|324.38|320.28|324.48|320.38|324.38|320.28|18
1638826140000|2021-12-06 21:29:00|324.41|320.31|324.5|320.4|324.53|320.43|324.41|320.31|24
1638826150000|2021-12-06 21:29:10|324.48|320.38|324.44|320.34|324.48|320.38|324.22|320.12|21
1638826160000|2021-12-06 21:29:20|324.43|320.33|324.36|320.26|324.53|320.43|324.32|320.22|25
1638826170000|2021-12-06 21:29:30|324.35|320.25|324.35|320.25|324.48|320.38|324.3|320.2|20
1638826180000|2021-12-06 21:29:40|324.37|320.27|324.2|320.1|324.5|320.4|324.19|320.09|19
1638826190000|2021-12-06 21:29:50|324.22|320.12|324.14|320.04|324.22|320.12|324.13|320.03|8
1638826200000|2021-12-06 21:30:00|324.13|320.03|324.37|320.27|324.39|320.29|323.99|319.89|28
1638826210000|2021-12-06 21:30:10|324.35|320.25|324.72|320.62|324.81|320.71|324.31|320.21|29
1638826220000|2021-12-06 21:30:20|324.77|320.67|324.69|320.59|324.91|320.81|324.68|320.58|24
1638826230000|2021-12-06 21:30:30|324.85|320.75|324.86|320.76|324.94|320.84|324.66|320.56|29
1638826240000|2021-12-06 21:30:40|324.82|320.72|324.83|320.73|324.9|320.8|324.8|320.7|24
1638826250000|2021-12-06 21:30:50|324.81|320.71|324.81|320.71|324.85|320.75|324.71|320.61|20
1638826260000|2021-12-06 21:31:00|324.71|320.61|324.8|320.7|324.8|320.7|324.71|320.61|5
1638826270000|2021-12-06 21:31:10|324.81|320.71|324.81|320.71|324.98|320.88|324.77|320.67|24
1638826280000|2021-12-06 21:31:20|324.84|320.74|324.84|320.74|324.87|320.77|324.75|320.65|20
1638826290000|2021-12-06 21:31:30|324.81|320.71|324.88|320.78|324.88|320.78|324.78|320.68|9
1638826300000|2021-12-06 21:31:40|324.87|320.77|324.86|320.76|324.89|320.79|324.85|320.75|8
1638826310000|2021-12-06 21:31:50|324.87|320.77|324.81|320.71|324.87|320.77|324.81|320.71|7
1638826320000|2021-12-06 21:32:00|324.78|320.68|324.6|320.5|324.89|320.79|324.6|320.5|19
1638826330000|2021-12-06 21:32:10|324.56|320.46|324.35|320.25|324.56|320.46|324.23|320.13|26
1638826340000|2021-12-06 21:32:20|324.34|320.24|324.42|320.32|324.48|320.38|324.34|320.24|21
1638826350000|2021-12-06 21:32:30|324.44|320.34|324.58|320.48|324.72|320.62|324.44|320.34|14
1638826360000|2021-12-06 21:32:40|324.57|320.47|324.52|320.42|324.57|320.47|324.5|320.4|16
1638826370000|2021-12-06 21:32:50|324.53|320.43|324.65|320.55|324.7|320.6|324.51|320.41|10
1638826380000|2021-12-06 21:33:00|324.72|320.62|324.86|320.76|324.95|320.85|324.72|320.62|24
1638826390000|2021-12-06 21:33:10|324.85|320.75|324.53|320.43|324.87|320.77|324.49|320.39|25
1638826400000|2021-12-06 21:33:20|324.47|320.37|324.5|320.4|324.55|320.45|324.42|320.32|16
1638826410000|2021-12-06 21:33:30|324.49|320.39|324.4|320.3|324.51|320.41|324.38|320.28|19
1638826420000|2021-12-06 21:33:40|324.41|320.31|324.43|320.33|324.43|320.33|324.37|320.27|11
1638826430000|2021-12-06 21:33:50|324.44|320.34|324.35|320.25|324.46|320.36|324.32|320.22|19
1638826440000|2021-12-06 21:34:00|324.39|320.29|324.59|320.49|324.61|320.51|324.37|320.27|20
1638826450000|2021-12-06 21:34:10|324.61|320.51|324.47|320.37|324.61|320.51|324.35|320.25|22
1638826460000|2021-12-06 21:34:20|324.5|320.4|324.35|320.25|324.51|320.41|324.28|320.18|12
1638826470000|2021-12-06 21:34:30|324.43|320.33|324.39|320.29|324.51|320.41|324.31|320.21|17
1638826480000|2021-12-06 21:34:40|324.38|320.28|324.47|320.37|324.47|320.37|324.37|320.27|12
1638826490000|2021-12-06 21:34:50|324.34|320.24|324.32|320.22|324.43|320.33|324.22|320.12|26
1638826500000|2021-12-06 21:35:00|324.35|320.25|324.75|320.65|324.75|320.65|324.35|320.25|30
1638826510000|2021-12-06 21:35:10|324.79|320.69|324.71|320.61|324.82|320.72|324.71|320.61|6
1638826520000|2021-12-06 21:35:20|324.74|320.64|324.76|320.66|324.77|320.67|324.7|320.6|13
1638826530000|2021-12-06 21:35:30|324.78|320.68|324.79|320.69|324.83|320.73|324.68|320.58|28
1638826540000|2021-12-06 21:35:40|324.8|320.7|324.86|320.76|324.91|320.81|324.71|320.61|19
1638826550000|2021-12-06 21:35:50|324.85|320.75|324.84|320.74|324.86|320.76|324.77|320.67|18
1638826560000|2021-12-06 21:36:00|324.82|320.72|324.9|320.8|324.94|320.84|324.73|320.63|23
1638826570000|2021-12-06 21:36:10|324.87|320.77|324.96|320.86|324.96|320.86|324.87|320.77|8
1638826580000|2021-12-06 21:36:20|324.91|320.81|324.9|320.8|325.02|320.92|324.9|320.8|22
1638826590000|2021-12-06 21:36:30|324.91|320.81|324.85|320.75|324.93|320.83|324.73|320.63|19
1638826600000|2021-12-06 21:36:40|324.89|320.79|324.92|320.82|324.92|320.82|324.84|320.74|22
1638826610000|2021-12-06 21:36:50|324.9|320.8|324.97|320.87|324.99|320.89|324.88|320.78|13
1638826620000|2021-12-06 21:37:00|324.98|320.88|325.07|320.97|325.07|320.97|324.94|320.84|21
1638826630000|2021-12-06 21:37:10|325.03|320.93|325.11|321.01|325.14|321.04|324.92|320.82|18
1638826640000|2021-12-06 21:37:20|325.13|321.03|325.02|320.92|325.16|321.06|324.92|320.82|16
1638826650000|2021-12-06 21:37:30|325.03|320.93|325.14|321.04|325.14|321.04|325.03|320.93|4
1638826660000|2021-12-06 21:37:40|325.2|321.1|325.22|321.12|325.24|321.14|325.13|321.03|15
1638826670000|2021-12-06 21:37:50|325.25|321.15|325.21|321.11|325.25|321.15|325.19|321.09|12
1638826680000|2021-12-06 21:38:00|325.2|321.1|325.12|321.02|325.21|321.11|325.12|321.02|11
1638826690000|2021-12-06 21:38:10|325.13|321.03|324.94|320.84|325.13|321.03|324.78|320.68|22
1638826700000|2021-12-06 21:38:20|324.88|320.78|325.07|320.97|325.07|320.97|324.88|320.78|24
1638826710000|2021-12-06 21:38:30|324.99|320.89|325.16|321.06|325.16|321.06|324.99|320.89|14
1638826720000|2021-12-06 21:38:40|325.08|320.98|325.21|321.11|325.21|321.11|325.08|320.98|16
1638826730000|2021-12-06 21:38:50|325.22|321.12|325.3|321.2|325.3|321.2|325.18|321.08|14
1638826740000|2021-12-06 21:39:00|325.31|321.21|325.38|321.28|325.4|321.3|325.24|321.14|22
1638826750000|2021-12-06 21:39:10|325.32|321.22|325.38|321.28|325.38|321.28|325.32|321.22|8
1638826760000|2021-12-06 21:39:20|325.39|321.29|325.54|321.44|325.54|321.44|325.39|321.29|15
1638826770000|2021-12-06 21:39:30|325.52|321.42|325.57|321.47|325.57|321.47|325.52|321.42|9
1638826780000|2021-12-06 21:39:40|325.6|321.5|325.71|321.61|325.71|321.61|325.57|321.47|26
1638826790000|2021-12-06 21:39:50|325.7|321.6|325.75|321.65|325.85|321.75|325.65|321.55|18
1638826800000|2021-12-06 21:40:00|325.79|321.69|326|321.9|326.04|321.94|325.78|321.68|17
1638826810000|2021-12-06 21:40:10|325.96|321.86|325.95|321.85|326.04|321.94|325.91|321.81|24
1638826820000|2021-12-06 21:40:20|325.96|321.86|325.97|321.87|326.05|321.95|325.96|321.86|14
1638826830000|2021-12-06 21:40:30|325.96|321.86|325.85|321.75|325.96|321.86|325.84|321.74|12
1638826840000|2021-12-06 21:40:40|325.86|321.76|326.01|321.91|326.01|321.91|325.78|321.68|29
1638826850000|2021-12-06 21:40:50|325.99|321.89|325.82|321.72|325.99|321.89|325.81|321.71|27
1638826860000|2021-12-06 21:41:00|325.88|321.78|325.96|321.86|325.99|321.89|325.86|321.76|25
1638826870000|2021-12-06 21:41:10|325.94|321.84|325.87|321.77|325.94|321.84|325.84|321.74|14
1638826880000|2021-12-06 21:41:20|325.81|321.71|325.82|321.72|325.87|321.77|325.67|321.57|22
1638826890000|2021-12-06 21:41:30|325.87|321.77|325.77|321.67|325.87|321.77|325.68|321.58|21
1638826900000|2021-12-06 21:41:40|325.76|321.66|325.85|321.75|325.85|321.75|325.65|321.55|24
1638826910000|2021-12-06 21:41:50|325.86|321.76|326|321.9|326|321.9|325.76|321.66|25
1638826920000|2021-12-06 21:42:00|325.97|321.87|325.97|321.87|326.08|321.98|325.94|321.84|11
1638826930000|2021-12-06 21:42:10|325.94|321.84|325.85|321.75|325.99|321.89|325.85|321.75|10
1638826940000|2021-12-06 21:42:20|325.86|321.76|325.87|321.77|325.95|321.85|325.86|321.76|9
1638826950000|2021-12-06 21:42:30|325.86|321.76|325.8|321.7|325.95|321.85|325.73|321.63|22
1638826960000|2021-12-06 21:42:40|325.81|321.71|326.01|321.91|326.01|321.91|325.75|321.65|20
1638826970000|2021-12-06 21:42:50|326.02|321.92|326.07|321.97|326.39|322.29|326.02|321.92|32
1638826980000|2021-12-06 21:43:00|326.04|321.94|326.19|322.09|326.19|322.09|326.03|321.93|26
1638826990000|2021-12-06 21:43:10|326.26|322.16|326.48|322.38|326.51|322.41|326.25|322.15|21
1638827000000|2021-12-06 21:43:20|326.5|322.4|326.37|322.27|326.58|322.48|326.34|322.24|20
1638827010000|2021-12-06 21:43:30|326.36|322.26|326.5|322.4|326.53|322.43|326.2|322.1|23
1638827020000|2021-12-06 21:43:40|326.47|322.37|326.48|322.38|326.52|322.42|326.39|322.29|16
1638827030000|2021-12-06 21:43:50|326.41|322.31|326.51|322.41|326.51|322.41|326.32|322.22|21
1638827040000|2021-12-06 21:44:00|326.52|322.42|326.44|322.34|326.52|322.42|326.36|322.26|26
1638827050000|2021-12-06 21:44:10|326.47|322.37|326.42|322.32|326.47|322.37|326.42|322.32|11
1638827060000|2021-12-06 21:44:20|326.37|322.27|326.43|322.33|326.47|322.37|326.32|322.22|15
1638827070000|2021-12-06 21:44:30|326.49|322.39|326.58|322.48|326.59|322.49|326.41|322.31|24
1638827080000|2021-12-06 21:44:40|326.63|322.53|326.6|322.5|326.63|322.53|326.48|322.38|23
1638827090000|2021-12-06 21:44:50|326.58|322.48|326.3|322.2|326.63|322.53|326.27|322.17|15
1638827100000|2021-12-06 21:45:00|326.31|322.21|326.5|322.4|326.67|322.57|326.26|322.16|27
1638827110000|2021-12-06 21:45:10|326.49|322.39|326.42|322.32|326.57|322.47|326.23|322.13|32
1638827120000|2021-12-06 21:45:20|326.41|322.31|326.58|322.48|326.67|322.57|326.26|322.16|22
1638827130000|2021-12-06 21:45:30|326.63|322.53|326.52|322.42|326.65|322.55|326.36|322.26|27
1638827140000|2021-12-06 21:45:40|326.49|322.39|326.62|322.52|326.67|322.57|326.46|322.36|27
1638827150000|2021-12-06 21:45:50|326.63|322.53|326.62|322.52|326.72|322.62|326.58|322.48|19
1638827160000|2021-12-06 21:46:00|326.58|322.48|326.33|322.23|326.63|322.53|326.32|322.22|20
1638827170000|2021-12-06 21:46:10|326.54|322.44|326.75|322.65|326.75|322.65|326.39|322.29|23
1638827180000|2021-12-06 21:46:20|326.71|322.61|326.69|322.59|326.89|322.79|326.57|322.47|26
1638827190000|2021-12-06 21:46:30|326.68|322.58|326.57|322.47|326.75|322.65|326.48|322.38|13
1638827200000|2021-12-06 21:46:40|326.62|322.52|326.59|322.49|326.63|322.53|326.54|322.44|17
1638827210000|2021-12-06 21:46:50|326.6|322.5|326.58|322.48|326.7|322.6|326.45|322.35|22
1638827220000|2021-12-06 21:47:00|326.57|322.47|326.45|322.35|326.62|322.52|326.45|322.35|12
1638827230000|2021-12-06 21:47:10|326.46|322.36|326.35|322.25|326.46|322.36|326.18|322.08|25
1638827240000|2021-12-06 21:47:20|326.37|322.27|326.47|322.37|326.48|322.38|326.28|322.18|22
1638827250000|2021-12-06 21:47:30|326.48|322.38|326.54|322.44|326.61|322.51|326.43|322.33|18
1638827260000|2021-12-06 21:47:40|326.59|322.49|326.63|322.53|326.66|322.56|326.55|322.45|15
1638827270000|2021-12-06 21:47:50|326.62|322.52|326.66|322.56|326.78|322.68|326.57|322.47|8
1638827280000|2021-12-06 21:48:00|326.76|322.66|326.84|322.74|326.87|322.77|326.69|322.59|19
1638827290000|2021-12-06 21:48:10|326.85|322.75|326.88|322.78|326.92|322.82|326.76|322.66|16
1638827300000|2021-12-06 21:48:20|326.89|322.79|326.98|322.88|327.03|322.93|326.89|322.79|23
1638827310000|2021-12-06 21:48:30|326.96|322.86|326.84|322.74|327.03|322.93|326.82|322.72|19
1638827320000|2021-12-06 21:48:40|326.83|322.73|327.12|323.02|327.12|323.02|326.83|322.73|21
1638827330000|2021-12-06 21:48:50|327.15|323.05|328.58|324.48|328.58|324.48|327.13|323.03|31
1638827340000|2021-12-06 21:49:00|328.57|324.47|328.4|324.3|329.47|325.37|328.38|324.28|34
1638827350000|2021-12-06 21:49:10|328.63|324.53|327.93|323.83|328.77|324.67|327.93|323.83|30
1638827360000|2021-12-06 21:49:20|327.98|323.88|329.1|325|329.34|325.24|327.92|323.82|32
1638827370000|2021-12-06 21:49:30|329.33|325.23|328.77|324.67|329.33|325.23|328.72|324.62|33
1638827380000|2021-12-06 21:49:40|328.78|324.68|329.49|325.39|329.51|325.41|328.54|324.44|33
1638827390000|2021-12-06 21:49:50|329.52|325.42|330.26|326.16|330.26|326.16|329.44|325.34|29
1638827400000|2021-12-06 21:50:00|330.46|326.36|330.27|326.17|330.63|326.53|329.86|325.76|35
1638827410000|2021-12-06 21:50:10|330.43|326.33|331.16|327.06|331.18|327.08|330.42|326.32|31
1638827420000|2021-12-06 21:50:20|331.29|327.19|331.46|327.36|331.5|327.4|331.24|327.14|20
1638827430000|2021-12-06 21:50:30|331.54|327.44|331.52|327.42|331.66|327.56|331.47|327.37|31
1638827440000|2021-12-06 21:50:40|331.35|327.25|331.1|327|331.35|327.25|330.83|326.73|33
1638827450000|2021-12-06 21:50:50|330.97|326.87|331.35|327.25|331.53|327.43|330.94|326.84|37
1638827460000|2021-12-06 21:51:00|331.44|327.34|330.91|326.81|331.44|327.34|330.91|326.81|33
1638827470000|2021-12-06 21:51:10|330.78|326.68|330.33|326.23|330.79|326.69|330.27|326.17|28
1638827480000|2021-12-06 21:51:20|330.4|326.3|330.94|326.84|330.95|326.85|330.25|326.15|32
1638827490000|2021-12-06 21:51:30|330.95|326.85|331.11|327.01|331.12|327.02|330.94|326.84|31
1638827500000|2021-12-06 21:51:40|331.12|327.02|331.25|327.15|331.39|327.29|330.97|326.87|26
1638827510000|2021-12-06 21:51:50|331.07|326.97|330.11|326.01|331.21|327.11|330.05|325.95|34
1638827520000|2021-12-06 21:52:00|330.23|326.13|328.97|324.87|330.23|326.13|328.97|324.87|36
1638827530000|2021-12-06 21:52:10|329.02|324.92|329.22|325.12|329.33|325.23|329.02|324.92|30
1638827540000|2021-12-06 21:52:20|329.18|325.08|329.23|325.13|329.42|325.32|329.04|324.94|28
1638827550000|2021-12-06 21:52:30|329.24|325.14|329.5|325.4|329.64|325.54|329.14|325.04|25
1638827560000|2021-12-06 21:52:40|329.57|325.47|329.33|325.23|329.57|325.47|329.26|325.16|22
1638827570000|2021-12-06 21:52:50|329.32|325.22|330.17|326.07|330.3|326.2|329.26|325.16|34
1638827580000|2021-12-06 21:53:00|330.13|326.03|329.59|325.49|330.13|326.03|329.59|325.49|29
1638827590000|2021-12-06 21:53:10|329.56|325.46|329.8|325.7|330.08|325.98|329.55|325.45|35
1638827600000|2021-12-06 21:53:20|329.81|325.71|330.21|326.11|330.21|326.11|329.73|325.63|32
1638827610000|2021-12-06 21:53:30|330.27|326.17|330.18|326.08|330.3|326.2|330.03|325.93|34
1638827620000|2021-12-06 21:53:40|330.22|326.12|330.12|326.02|330.22|326.12|329.86|325.76|31
1638827630000|2021-12-06 21:53:50|330.11|326.01|330.23|326.13|330.26|326.16|329.99|325.89|18
1638827640000|2021-12-06 21:54:00|330.2|326.1|330.58|326.48|330.66|326.56|330.2|326.1|31
1638827650000|2021-12-06 21:54:10|330.55|326.45|330.44|326.34|330.55|326.45|330.27|326.17|28
1638827660000|2021-12-06 21:54:20|330.46|326.36|330.21|326.11|330.46|326.36|330.18|326.08|22
1638827670000|2021-12-06 21:54:30|330.11|326.01|330.03|325.93|330.14|326.04|329.85|325.75|26
1638827680000|2021-12-06 21:54:40|330.02|325.92|330.03|325.93|330.19|326.09|329.96|325.86|29
1638827690000|2021-12-06 21:54:50|329.96|325.86|329.9|325.8|330.15|326.05|329.6|325.5|22
1638827700000|2021-12-06 21:55:00|329.75|325.65|330.2|326.1|330.22|326.12|329.6|325.5|22
1638827710000|2021-12-06 21:55:10|330.3|326.2|330.6|326.5|330.64|326.54|330.2|326.1|24
1638827720000|2021-12-06 21:55:20|330.54|326.44|330.52|326.42|330.56|326.46|330.28|326.18|24
1638827730000|2021-12-06 21:55:30|330.48|326.38|330.43|326.33|330.56|326.46|330.3|326.2|28
1638827740000|2021-12-06 21:55:40|330.42|326.32|329.84|325.74|330.42|326.32|329.8|325.7|32
1638827750000|2021-12-06 21:55:50|329.86|325.76|329.91|325.81|330.1|326|329.74|325.64|32
1638827760000|2021-12-06 21:56:00|329.98|325.88|330.59|326.49|330.59|326.49|329.98|325.88|25
1638827770000|2021-12-06 21:56:10|330.6|326.5|330.1|326|330.61|326.51|330.09|325.99|30
1638827780000|2021-12-06 21:56:20|330.09|325.99|330.12|326.02|330.24|326.14|329.95|325.85|26
1638827790000|2021-12-06 21:56:30|330.15|326.05|330.19|326.09|330.19|326.09|329.87|325.77|24
1638827800000|2021-12-06 21:56:40|330.18|326.08|329.83|325.73|330.18|326.08|329.81|325.71|21
1638827810000|2021-12-06 21:56:50|329.82|325.72|329.73|325.63|329.82|325.72|329.73|325.63|15
1638827820000|2021-12-06 21:57:00|329.76|325.66|329.56|325.46|329.77|325.67|329.56|325.46|20
1638827830000|2021-12-06 21:57:10|329.54|325.44|329.61|325.51|329.62|325.52|329.42|325.32|23
1638827840000|2021-12-06 21:57:20|329.6|325.5|329.73|325.63|329.93|325.83|329.54|325.44|31
1638827850000|2021-12-06 21:57:30|329.74|325.64|329.46|325.36|329.74|325.64|329.42|325.32|36
1638827860000|2021-12-06 21:57:40|329.44|325.34|329.21|325.11|329.6|325.5|329.21|325.11|25
1638827870000|2021-12-06 21:57:50|329.24|325.14|329.19|325.09|329.37|325.27|329.12|325.02|19
1638827880000|2021-12-06 21:58:00|329.21|325.11|329.08|324.98|329.3|325.2|329.06|324.96|12
1638827890000|2021-12-06 21:58:10|329.06|324.96|328.88|324.78|329.06|324.96|328.85|324.75|28
1638827900000|2021-12-06 21:58:20|328.87|324.77|328.01|323.91|328.87|324.77|327.98|323.88|33
1638827910000|2021-12-06 21:58:30|327.97|323.87|328.06|323.96|328.19|324.09|327.64|323.54|34
1638827920000|2021-12-06 21:58:40|328.02|323.92|327.27|323.17|328.02|323.92|327.27|323.17|35
1638827930000|2021-12-06 21:58:50|327.26|323.16|327.1|323|327.26|323.16|326.76|322.66|35
1638827940000|2021-12-06 21:59:00|327.07|322.97|327.4|323.3|327.61|323.51|327.07|322.97|32
1638827950000|2021-12-06 21:59:10|327.38|323.28|327.87|323.77|327.88|323.78|327.38|323.28|23
1638827960000|2021-12-06 21:59:20|327.73|323.63|327.91|323.81|327.94|323.84|327.6|323.5|28
1638827970000|2021-12-06 21:59:30|327.87|323.77|328.21|324.11|328.22|324.12|327.87|323.77|19
1638827980000|2021-12-06 21:59:40|328.26|324.16|328.3|324.2|328.64|324.54|328.24|324.14|31
1638827990000|2021-12-06 21:59:50|328.31|324.21|328.26|324.16|328.31|324.21|328.08|323.98|25
1638828000000|2021-12-06 22:00:00|328.27|324.17|328.94|324.84|329.07|324.97|328.22|324.12|33
1638828010000|2021-12-06 22:00:10|328.98|324.88|328.85|324.75|329.27|325.17|328.85|324.75|33
1638828020000|2021-12-06 22:00:20|328.88|324.78|328.99|324.89|329.16|325.06|328.69|324.59|31
1638828030000|2021-12-06 22:00:30|328.98|324.88|328.99|324.89|329.09|324.99|328.91|324.81|33
1638828040000|2021-12-06 22:00:40|329.01|324.91|328.95|324.85|329.16|325.06|328.89|324.79|32
1638828050000|2021-12-06 22:00:50|328.89|324.79|329.05|324.95|329.14|325.04|328.88|324.78|30
1638828060000|2021-12-06 22:01:00|329.08|324.98|329.01|324.91|329.08|324.98|328.81|324.71|25
1638828070000|2021-12-06 22:01:10|329.05|324.95|329.22|325.12|329.29|325.19|329.04|324.94|35
1638828080000|2021-12-06 22:01:20|329.2|325.1|328.95|324.85|329.26|325.16|328.95|324.85|34
1638828090000|2021-12-06 22:01:30|328.96|324.86|329.01|324.91|329.09|324.99|328.96|324.86|15
1638828100000|2021-12-06 22:01:40|328.93|324.83|328.8|324.7|328.96|324.86|328.72|324.62|16
1638828110000|2021-12-06 22:01:50|328.78|324.68|328.73|324.63|328.82|324.72|328.7|324.6|12
1638828120000|2021-12-06 22:02:00|328.7|324.6|328.71|324.61|328.78|324.68|328.62|324.52|24
1638828130000|2021-12-06 22:02:10|328.69|324.59|328.56|324.46|328.69|324.59|328.56|324.46|12
1638828140000|2021-12-06 22:02:20|328.54|324.44|328.49|324.39|328.58|324.48|328.38|324.28|27
1638828150000|2021-12-06 22:02:30|328.57|324.47|328.7|324.6|328.79|324.69|328.57|324.47|17
1638828160000|2021-12-06 22:02:40|328.71|324.61|328.7|324.6|328.73|324.63|328.66|324.56|18
1638828170000|2021-12-06 22:02:50|328.73|324.63|328.65|324.55|328.73|324.63|328.64|324.54|14
1638828180000|2021-12-06 22:03:00|328.64|324.54|328.96|324.86|328.96|324.86|328.63|324.53|22
1638828190000|2021-12-06 22:03:10|328.9|324.8|328.62|324.52|328.9|324.8|328.58|324.48|30
1638828200000|2021-12-06 22:03:20|328.63|324.53|328.66|324.56|328.66|324.56|328.57|324.47|21
1638828210000|2021-12-06 22:03:30|328.65|324.55|328.68|324.58|328.68|324.58|328.64|324.54|4
1638828220000|2021-12-06 22:03:40|328.67|324.57|328.7|324.6|328.72|324.62|328.67|324.57|10
1638828230000|2021-12-06 22:03:50|328.71|324.61|328.57|324.47|328.75|324.65|328.56|324.46|18
1638828240000|2021-12-06 22:04:00|328.58|324.48|328.37|324.27|328.6|324.5|328.37|324.27|22
1638828250000|2021-12-06 22:04:10|328.35|324.25|328.48|324.38|328.52|324.42|328.34|324.24|27
1638828260000|2021-12-06 22:04:20|328.51|324.41|328.65|324.55|328.69|324.59|328.47|324.37|18
1638828270000|2021-12-06 22:04:30|328.6|324.5|328.56|324.46|328.64|324.54|328.54|324.44|27
1638828280000|2021-12-06 22:04:40|328.58|324.48|328.56|324.46|328.63|324.53|328.55|324.45|22
1638828290000|2021-12-06 22:04:50|328.54|324.44|328.95|324.85|328.96|324.86|328.52|324.42|26
1638828300000|2021-12-06 22:05:00|329|324.9|328.7|324.6|329.01|324.91|328.69|324.59|16
1638828310000|2021-12-06 22:05:10|328.68|324.58|328.56|324.46|328.7|324.6|328.55|324.45|23
1638828320000|2021-12-06 22:05:20|328.52|324.42|328.42|324.32|328.52|324.42|328.29|324.19|19
1638828330000|2021-12-06 22:05:30|328.39|324.29|328.46|324.36|328.47|324.37|328.38|324.28|14
1638828340000|2021-12-06 22:05:40|328.47|324.37|328.41|324.31|328.48|324.38|328.4|324.3|6
1638828350000|2021-12-06 22:05:50|328.42|324.32|328.38|324.28|328.42|324.32|328.37|324.27|10
1638828360000|2021-12-06 22:06:00|328.42|324.32|328.78|324.68|328.78|324.68|328.42|324.32|16
1638828370000|2021-12-06 22:06:10|328.76|324.66|328.63|324.53|328.86|324.76|328.62|324.52|21
1638828380000|2021-12-06 22:06:20|328.64|324.54|328.56|324.46|328.7|324.6|328.49|324.39|22
1638828390000|2021-12-06 22:06:30|328.54|324.44|328.71|324.61|328.72|324.62|328.54|324.44|22
1638828400000|2021-12-06 22:06:40|328.72|324.62|328.69|324.59|328.73|324.63|328.65|324.55|16
1638828410000|2021-12-06 22:06:50|328.7|324.6|328.54|324.44|328.7|324.6|328.52|324.42|15
1638828420000|2021-12-06 22:07:00|328.53|324.43|328.86|324.76|328.86|324.76|328.53|324.43|22
1638828430000|2021-12-06 22:07:10|328.84|324.74|328.82|324.72|328.94|324.84|328.69|324.59|24
1638828440000|2021-12-06 22:07:20|328.81|324.71|328.77|324.67|328.81|324.71|328.73|324.63|11
1638828450000|2021-12-06 22:07:30|328.76|324.66|328.72|324.62|328.82|324.72|328.71|324.61|18
1638828460000|2021-12-06 22:07:40|328.69|324.59|328.86|324.76|328.87|324.77|328.67|324.57|23
1638828470000|2021-12-06 22:07:50|328.87|324.77|328.69|324.59|328.89|324.79|328.67|324.57|19
1638828480000|2021-12-06 22:08:00|328.68|324.58|328.65|324.55|328.68|324.58|328.61|324.51|11
1638828490000|2021-12-06 22:08:10|328.64|324.54|328.73|324.63|328.74|324.64|328.64|324.54|9
1638828500000|2021-12-06 22:08:20|328.72|324.62|328.74|324.64|328.74|324.64|328.7|324.6|11
1638828510000|2021-12-06 22:08:30|328.7|324.6|328.44|324.34|328.71|324.61|328.44|324.34|18
1638828520000|2021-12-06 22:08:40|328.43|324.33|328.39|324.29|328.45|324.35|328.37|324.27|6
1638828530000|2021-12-06 22:08:50|328.41|324.31|328.4|324.3|328.44|324.34|328.35|324.25|10
1638828540000|2021-12-06 22:09:00|328.41|324.31|328.46|324.36|328.46|324.36|328.37|324.27|12
1638828550000|2021-12-06 22:09:10|328.44|324.34|328.57|324.47|328.57|324.47|328.44|324.34|25
1638828560000|2021-12-06 22:09:20|328.55|324.45|328.45|324.35|328.57|324.47|328.43|324.33|14
1638828570000|2021-12-06 22:09:30|328.46|324.36|328.54|324.44|328.56|324.46|328.46|324.36|11
1638828580000|2021-12-06 22:09:40|328.56|324.46|328.58|324.48|328.59|324.49|328.55|324.45|13
1638828590000|2021-12-06 22:09:50|328.57|324.47|328.63|324.53|328.63|324.53|328.57|324.47|7
1638828600000|2021-12-06 22:10:00|328.61|324.51|329.11|325.01|329.11|325.01|328.61|324.51|32
1638828610000|2021-12-06 22:10:10|329.06|324.96|329.1|325|329.18|325.08|329.03|324.93|17
1638828620000|2021-12-06 22:10:20|329.09|324.99|329.43|325.33|329.43|325.33|329.07|324.97|20
1638828630000|2021-12-06 22:10:30|329.42|325.32|329.97|325.87|329.97|325.87|329.33|325.23|28
1638828640000|2021-12-06 22:10:40|329.94|325.84|329.67|325.57|329.96|325.86|329.59|325.49|27
1638828650000|2021-12-06 22:10:50|329.68|325.58|329.53|325.43|329.88|325.78|329.53|325.43|17
1638828660000|2021-12-06 22:11:00|329.52|325.42|329.44|325.34|329.59|325.49|329.38|325.28|18
1638828670000|2021-12-06 22:11:10|329.5|325.4|329.25|325.15|329.57|325.47|329.23|325.13|21
1638828680000|2021-12-06 22:11:20|329.41|325.31|329.39|325.29|329.56|325.46|329.26|325.16|30
1638828690000|2021-12-06 22:11:30|329.38|325.28|329.68|325.58|329.71|325.61|329.35|325.25|26
1638828700000|2021-12-06 22:11:40|329.66|325.56|329.83|325.73|329.89|325.79|329.62|325.52|25
1638828710000|2021-12-06 22:11:50|329.82|325.72|330.15|326.05|330.18|326.08|329.8|325.7|28
1638828720000|2021-12-06 22:12:00|330.13|326.03|330.76|326.66|330.83|326.73|330.13|326.03|31
1638828730000|2021-12-06 22:12:10|330.77|326.67|330.68|326.58|331.04|326.94|330.36|326.26|28
1638828740000|2021-12-06 22:12:20|330.57|326.47|331.04|326.94|331.1|327|330.56|326.46|27
1638828750000|2021-12-06 22:12:30|331.09|326.99|330.7|326.6|331.09|326.99|330.7|326.6|29
1638828760000|2021-12-06 22:12:40|330.59|326.49|330.13|326.03|330.6|326.5|330.04|325.94|34
1638828770000|2021-12-06 22:12:50|330.18|326.08|330.59|326.49|330.73|326.63|330.1|326|31
1638828780000|2021-12-06 22:13:00|330.66|326.56|330.27|326.17|330.78|326.68|330.23|326.13|32
1638828790000|2021-12-06 22:13:10|330.28|326.18|330.54|326.44|330.57|326.47|330.24|326.14|29
1638828800000|2021-12-06 22:13:20|330.59|326.49|330.62|326.52|330.74|326.64|330.54|326.44|25
1638828810000|2021-12-06 22:13:30|330.52|326.42|329.96|325.86|330.52|326.42|329.96|325.86|29
1638828820000|2021-12-06 22:13:40|329.99|325.89|329.73|325.63|330.04|325.94|329.73|325.63|27
1638828830000|2021-12-06 22:13:50|329.72|325.62|329.97|325.87|330.04|325.94|329.72|325.62|24
1638828840000|2021-12-06 22:14:00|329.96|325.86|330.18|326.08|330.49|326.39|329.96|325.86|38
1638828850000|2021-12-06 22:14:10|330.2|326.1|330.09|325.99|330.29|326.19|330|325.9|34
1638828860000|2021-12-06 22:14:20|330.1|326|330.24|326.14|330.29|326.19|329.95|325.85|29
1638828870000|2021-12-06 22:14:30|330.29|326.19|329.97|325.87|330.29|326.19|329.8|325.7|25
1638828880000|2021-12-06 22:14:40|329.98|325.88|330.12|326.02|330.17|326.07|329.98|325.88|24
1638828890000|2021-12-06 22:14:50|330.09|325.99|329.8|325.7|330.09|325.99|329.62|325.52|28
1638828900000|2021-12-06 22:15:00|329.89|325.79|330.05|325.95|330.16|326.06|329.77|325.67|25
1638828910000|2021-12-06 22:15:10|330.06|325.96|330.01|325.91|330.07|325.97|329.92|325.82|18
1638828920000|2021-12-06 22:15:20|330.08|325.98|330|325.9|330.1|326|330|325.9|15
1638828930000|2021-12-06 22:15:30|330.03|325.93|330.01|325.91|330.08|325.98|329.9|325.8|26
1638828940000|2021-12-06 22:15:40|330.04|325.94|330.09|325.99|330.24|326.14|330.04|325.94|15
1638828950000|2021-12-06 22:15:50|329.9|325.8|330.17|326.07|330.37|326.27|329.9|325.8|20
1638828960000|2021-12-06 22:16:00|330.15|326.05|330.31|326.21|330.31|326.21|330.07|325.97|21
1638828970000|2021-12-06 22:16:10|330.34|326.24|330.5|326.4|330.5|326.4|330.31|326.21|16
1638828980000|2021-12-06 22:16:20|330.47|326.37|330.25|326.15|330.47|326.37|330.25|326.15|12
1638828990000|2021-12-06 22:16:30|330.43|326.33|330.4|326.3|330.43|326.33|330.19|326.09|28
1638829000000|2021-12-06 22:16:40|330.36|326.26|330.36|326.26|330.65|326.55|330.26|326.16|23
1638829010000|2021-12-06 22:16:50|330.26|326.16|330.5|326.4|330.55|326.45|330.26|326.16|29
1638829020000|2021-12-06 22:17:00|330.49|326.39|330.4|326.3|330.52|326.42|330.3|326.2|21
1638829030000|2021-12-06 22:17:10|330.41|326.31|330.7|326.6|330.72|326.62|330.3|326.2|18
1638829040000|2021-12-06 22:17:20|330.69|326.59|330.38|326.28|330.69|326.59|330.38|326.28|21
1638829050000|2021-12-06 22:17:30|330.48|326.38|330.49|326.39|330.5|326.4|330.36|326.26|13
1638829060000|2021-12-06 22:17:40|330.48|326.38|330.53|326.43|330.55|326.45|330.39|326.29|19
1638829070000|2021-12-06 22:17:50|330.48|326.38|330.5|326.4|330.52|326.42|330.43|326.33|16
1638829080000|2021-12-06 22:18:00|330.38|326.28|330.66|326.56|330.75|326.65|330.38|326.28|26
1638829090000|2021-12-06 22:18:10|330.58|326.48|330.39|326.29|330.74|326.64|330.37|326.27|28
1638829100000|2021-12-06 22:18:20|330.4|326.3|330.32|326.22|330.41|326.31|330.1|326|25
1638829110000|2021-12-06 22:18:30|330.31|326.21|330.41|326.31|330.41|326.31|330.31|326.21|12
1638829120000|2021-12-06 22:18:40|330.43|326.33|330.3|326.2|330.43|326.33|330.3|326.2|14
1638829130000|2021-12-06 22:18:50|330.29|326.19|330.66|326.56|330.68|326.58|330.29|326.19|24
1638829140000|2021-12-06 22:19:00|330.7|326.6|330.76|326.66|330.8|326.7|330.66|326.56|6
1638829150000|2021-12-06 22:19:10|330.78|326.68|330.74|326.64|330.81|326.71|330.74|326.64|7
1638829160000|2021-12-06 22:19:20|330.78|326.68|330.88|326.78|330.96|326.86|330.78|326.68|14
1638829170000|2021-12-06 22:19:30|330.91|326.81|331.18|327.08|331.18|327.08|330.7|326.6|23
1638829180000|2021-12-06 22:19:40|331.15|327.05|331.79|327.69|331.79|327.69|331.15|327.05|25
1638829190000|2021-12-06 22:19:50|331.8|327.7|331.65|327.55|331.82|327.72|331.44|327.34|23
1638829200000|2021-12-06 22:20:00|331.64|327.54|331.27|327.17|331.7|327.6|331.27|327.17|26
1638829210000|2021-12-06 22:20:10|331.34|327.24|331.38|327.28|331.57|327.47|331.26|327.16|20
1638829220000|2021-12-06 22:20:20|331.36|327.26|331.58|327.48|331.58|327.48|331.36|327.26|8
1638829230000|2021-12-06 22:20:30|331.57|327.47|331.55|327.45|331.61|327.51|331.41|327.31|24
1638829240000|2021-12-06 22:20:40|331.56|327.46|331.44|327.34|331.59|327.49|331.44|327.34|12
1638829250000|2021-12-06 22:20:50|331.43|327.33|331.57|327.47|331.61|327.51|331.43|327.33|7
1638829260000|2021-12-06 22:21:00|331.58|327.48|331.16|327.06|331.58|327.48|331.13|327.03|13
1638829270000|2021-12-06 22:21:10|331.11|327.01|331.22|327.12|331.22|327.12|331.08|326.98|24
1638829280000|2021-12-06 22:21:20|331.14|327.04|331.1|327|331.2|327.1|331.07|326.97|17
1638829290000|2021-12-06 22:21:30|331.09|326.99|330.94|326.84|331.09|326.99|330.94|326.84|17
1638829300000|2021-12-06 22:21:40|330.93|326.83|330.9|326.8|330.94|326.84|330.88|326.78|16
1638829310000|2021-12-06 22:21:50|330.89|326.79|331.11|327.01|331.12|327.02|330.84|326.74|27
1638829320000|2021-12-06 22:22:00|331.1|327|330.69|326.59|331.1|327|330.69|326.59|31
1638829330000|2021-12-06 22:22:10|330.68|326.58|330.71|326.61|330.75|326.65|330.4|326.3|19
1638829340000|2021-12-06 22:22:20|330.7|326.6|330.65|326.55|330.88|326.78|330.64|326.54|29
1638829350000|2021-12-06 22:22:30|330.68|326.58|330.6|326.5|330.76|326.66|330.59|326.49|15
1638829360000|2021-12-06 22:22:40|330.74|326.64|330.55|326.45|330.76|326.66|330.53|326.43|12
1638829370000|2021-12-06 22:22:50|330.52|326.42|330.35|326.25|330.52|326.42|330.29|326.19|20
1638829380000|2021-12-06 22:23:00|330.36|326.26|330.4|326.3|330.54|326.44|330.32|326.22|24
1638829390000|2021-12-06 22:23:10|330.42|326.32|330.56|326.46|330.63|326.53|330.4|326.3|16
1638829400000|2021-12-06 22:23:20|330.71|326.61|330.33|326.23|330.71|326.61|330.33|326.23|16
1638829410000|2021-12-06 22:23:30|330.35|326.25|330.29|326.19|330.5|326.4|330.24|326.14|20
1638829420000|2021-12-06 22:23:40|330.37|326.27|330.33|326.23|330.45|326.35|330.31|326.21|14
1638829430000|2021-12-06 22:23:50|330.23|326.13|330.26|326.16|330.28|326.18|330.23|326.13|8
1638829440000|2021-12-06 22:24:00|330.28|326.18|330.26|326.16|330.29|326.19|330.24|326.14|8
1638829450000|2021-12-06 22:24:10|330.25|326.15|330.18|326.08|330.29|326.19|330.17|326.07|21
1638829460000|2021-12-06 22:24:20|330.22|326.12|330.13|326.03|330.3|326.2|330.13|326.03|12
1638829470000|2021-12-06 22:24:30|330.12|326.02|329.9|325.8|330.12|326.02|329.9|325.8|24
1638829480000|2021-12-06 22:24:40|329.91|325.81|329.82|325.72|329.98|325.88|329.82|325.72|20
1638829490000|2021-12-06 22:24:50|329.95|325.85|329.69|325.59|329.95|325.85|329.69|325.59|18
1638829500000|2021-12-06 22:25:00|329.68|325.58|329.73|325.63|329.77|325.67|329.52|325.42|25
1638829510000|2021-12-06 22:25:10|329.71|325.61|329.95|325.85|329.95|325.85|329.6|325.5|27
1638829520000|2021-12-06 22:25:20|329.84|325.74|329.86|325.76|329.96|325.86|329.83|325.73|12
1638829530000|2021-12-06 22:25:30|329.85|325.75|329.72|325.62|329.97|325.87|329.67|325.57|15
1638829540000|2021-12-06 22:25:40|329.67|325.57|329.64|325.54|329.71|325.61|329.59|325.49|12
1638829550000|2021-12-06 22:25:50|329.65|325.55|329.69|325.59|329.75|325.65|329.59|325.49|17
1638829560000|2021-12-06 22:26:00|329.68|325.58|329.32|325.22|329.68|325.58|329.24|325.14|14
1638829570000|2021-12-06 22:26:10|329.3|325.2|329.26|325.16|329.46|325.36|329.19|325.09|19
1638829580000|2021-12-06 22:26:20|329.24|325.14|329.18|325.08|329.32|325.22|329.03|324.93|13
1638829590000|2021-12-06 22:26:30|329.16|325.06|328.83|324.73|329.23|325.13|328.83|324.73|20
1638829600000|2021-12-06 22:26:40|328.89|324.79|328.54|324.44|329.04|324.94|328.44|324.34|29
1638829610000|2021-12-06 22:26:50|328.6|324.5|328.77|324.67|328.89|324.79|328.56|324.46|16
1638829620000|2021-12-06 22:27:00|328.75|324.65|328.81|324.71|329|324.9|328.73|324.63|12
1638829630000|2021-12-06 22:27:10|328.84|324.74|328.99|324.89|329.02|324.92|328.81|324.71|14
1638829640000|2021-12-06 22:27:20|329|324.9|329.22|325.12|329.27|325.17|328.95|324.85|17
1638829650000|2021-12-06 22:27:30|329|324.9|329.02|324.92|329.05|324.95|329|324.9|3
1638829660000|2021-12-06 22:27:40|329.05|324.95|329.16|325.06|329.23|325.13|328.97|324.87|13
1638829670000|2021-12-06 22:27:50|329.04|324.94|328.99|324.89|329.04|324.94|328.98|324.88|11
1638829680000|2021-12-06 22:28:00|329|324.9|329.08|324.98|329.08|324.98|328.99|324.89|13
1638829690000|2021-12-06 22:28:10|329.12|325.02|328.92|324.82|329.12|325.02|328.92|324.82|9
1638829700000|2021-12-06 22:28:20|329.11|325.01|329.01|324.91|329.11|325.01|328.85|324.75|13
1638829710000|2021-12-06 22:28:30|329|324.9|328.53|324.43|329|324.9|328.53|324.43|14
1638829720000|2021-12-06 22:28:40|328.62|324.52|328.77|324.67|328.77|324.67|328.49|324.39|14
1638829730000|2021-12-06 22:28:50|328.62|324.52|328.75|324.65|328.77|324.67|328.6|324.5|13
1638829740000|2021-12-06 22:29:00|328.82|324.72|328.73|324.63|328.85|324.75|328.72|324.62|11
1638829750000|2021-12-06 22:29:10|328.72|324.62|328.7|324.6|328.91|324.81|328.7|324.6|22
1638829760000|2021-12-06 22:29:20|328.86|324.76|328.88|324.78|328.93|324.83|328.86|324.76|12
1638829770000|2021-12-06 22:29:30|328.93|324.83|328.98|324.88|328.99|324.89|328.85|324.75|17
1638829780000|2021-12-06 22:29:40|328.99|324.89|328.96|324.86|328.99|324.89|328.83|324.73|6
1638829790000|2021-12-06 22:29:50|328.93|324.83|328.88|324.78|328.95|324.85|328.85|324.75|6
1638829800000|2021-12-06 22:30:00|328.85|324.75|328.89|324.79|328.89|324.79|328.84|324.74|7
1638829810000|2021-12-06 22:30:10|328.91|324.81|328.89|324.79|328.91|324.81|328.89|324.79|5
1638829820000|2021-12-06 22:30:20|328.88|324.78|328.96|324.86|328.97|324.87|328.88|324.78|6
1638829830000|2021-12-06 22:30:30|328.95|324.85|329.01|324.91|329.03|324.93|328.94|324.84|10
1638829840000|2021-12-06 22:30:40|329|324.9|328.84|324.74|329.01|324.91|328.83|324.73|19
1638829850000|2021-12-06 22:30:50|328.86|324.76|328.96|324.86|328.96|324.86|328.86|324.76|12
1638829860000|2021-12-06 22:31:00|328.9|324.8|328.92|324.82|328.95|324.85|328.9|324.8|11
1638829870000|2021-12-06 22:31:10|328.93|324.83|328.91|324.81|328.94|324.84|328.87|324.77|8
1638829880000|2021-12-06 22:31:20|328.94|324.84|328.91|324.81|328.95|324.85|328.91|324.81|4
1638829890000|2021-12-06 22:31:30|328.92|324.82|328.89|324.79|328.92|324.82|328.89|324.79|3
1638829900000|2021-12-06 22:31:40|328.94|324.84|328.94|324.84|328.97|324.87|328.94|324.84|3
1638829910000|2021-12-06 22:31:50|328.9|324.8|328.95|324.85|328.96|324.86|328.9|324.8|9
1638829920000|2021-12-06 22:32:00|328.94|324.84|328.96|324.86|329.01|324.91|328.82|324.72|11
1638829930000|2021-12-06 22:32:10|328.98|324.88|329.06|324.96|329.08|324.98|328.97|324.87|9
1638829940000|2021-12-06 22:32:20|328.96|324.86|329.15|325.05|329.29|325.19|328.96|324.86|9
1638829950000|2021-12-06 22:32:30|329.16|325.06|329.18|325.08|329.18|325.08|329.15|325.05|5
1638829960000|2021-12-06 22:32:40|329.12|325.02|329.16|325.06|329.19|325.09|329.12|325.02|4
1638829970000|2021-12-06 22:32:50|329.28|325.18|329.37|325.27|329.37|325.27|329.22|325.12|6
1638829980000|2021-12-06 22:33:00|329.38|325.28|329.38|325.28|329.39|325.29|329.37|325.27|7
1638829990000|2021-12-06 22:33:10|329.39|325.29|329.38|325.28|329.39|325.29|329.38|325.28|2
1638830000000|2021-12-06 22:33:20|329.39|325.29|329.49|325.39|329.49|325.39|329.38|325.28|3
1638830010000|2021-12-06 22:33:30|329.5|325.4|329.49|325.39|329.5|325.4|329.49|325.39|2
1638830020000|2021-12-06 22:33:40|329.51|325.41|329.5|325.4|329.51|325.41|329.4|325.3|11
1638830030000|2021-12-06 22:33:50|329.39|325.29|329.43|325.33|329.5|325.4|329.36|325.26|6
1638830040000|2021-12-06 22:34:00|329.49|325.39|329.48|325.38|329.49|325.39|329.48|325.38|2
1638830050000|2021-12-06 22:34:10|329.49|325.39|329.46|325.36|329.49|325.39|329.45|325.35|11
1638830060000|2021-12-06 22:34:20|329.45|325.35|328.96|324.86|329.45|325.35|328.91|324.81|28
1638830070000|2021-12-06 22:34:30|329.01|324.91|328.92|324.82|329.01|324.91|328.92|324.82|14
1638830080000|2021-12-06 22:34:40|328.93|324.83|328.88|324.78|328.97|324.87|328.87|324.77|18
1638830090000|2021-12-06 22:34:50|328.87|324.77|328.6|324.5|328.88|324.78|328.5|324.4|19
1638830100000|2021-12-06 22:35:00|328.59|324.49|328.63|324.53|328.69|324.59|328.59|324.49|14
1638830110000|2021-12-06 22:35:10|328.59|324.49|328.72|324.62|328.72|324.62|328.57|324.47|11
1638830120000|2021-12-06 22:35:20|328.59|324.49|328.84|324.74|328.84|324.74|328.53|324.43|24
1638830130000|2021-12-06 22:35:30|328.83|324.73|328.8|324.7|328.9|324.8|328.69|324.59|19
1638830140000|2021-12-06 22:35:40|328.82|324.72|328.72|324.62|328.84|324.74|328.71|324.61|10
1638830150000|2021-12-06 22:35:50|328.75|324.65|328.75|324.65|328.76|324.66|328.75|324.65|3
1638830160000|2021-12-06 22:36:00|328.72|324.62|328.73|324.63|328.75|324.65|328.72|324.62|10
1638830170000|2021-12-06 22:36:10|328.76|324.66|328.76|324.66|328.76|324.66|328.73|324.63|3
1638830180000|2021-12-06 22:36:20|328.75|324.65|328.82|324.72|328.83|324.73|328.75|324.65|11
1638830190000|2021-12-06 22:36:30|328.83|324.73|328.83|324.73|328.85|324.75|328.75|324.65|17
1638830200000|2021-12-06 22:36:40|328.81|324.71|328.9|324.8|328.9|324.8|328.81|324.71|6
1638830210000|2021-12-06 22:36:50|328.91|324.81|328.9|324.8|328.91|324.81|328.9|324.8|8
1638830220000|2021-12-06 22:37:00|328.89|324.79|328.8|324.7|328.9|324.8|328.79|324.69|11
1638830230000|2021-12-06 22:37:10|328.83|324.73|328.82|324.72|328.84|324.74|328.8|324.7|10
1638830240000|2021-12-06 22:37:20|328.83|324.73|328.72|324.62|328.83|324.73|328.72|324.62|6
1638830250000|2021-12-06 22:37:30|328.75|324.65|328.75|324.65|328.75|324.65|328.75|324.65|1
1638830260000|2021-12-06 22:37:40|328.78|324.68|328.8|324.7|328.8|324.7|328.78|324.68|6
1638830270000|2021-12-06 22:37:50|328.74|324.64|328.8|324.7|328.86|324.76|328.74|324.64|13
1638830280000|2021-12-06 22:38:00|328.77|324.67|328.83|324.73|328.88|324.78|328.77|324.67|13
1638830290000|2021-12-06 22:38:10|328.84|324.74|328.92|324.82|328.92|324.82|328.83|324.73|3
1638830300000|2021-12-06 22:38:20|328.93|324.83|328.97|324.87|328.97|324.87|328.93|324.83|5
1638830310000|2021-12-06 22:38:30|328.95|324.85|328.82|324.72|328.97|324.87|328.81|324.71|9
1638830320000|2021-12-06 22:38:40|328.86|324.76|328.95|324.85|328.97|324.87|328.86|324.76|12
1638830330000|2021-12-06 22:38:50|328.94|324.84|329.2|325.1|329.21|325.11|328.84|324.74|17
1638830340000|2021-12-06 22:39:00|329.24|325.14|329.48|325.38|329.65|325.55|329.23|325.13|21
1638830350000|2021-12-06 22:39:10|329.54|325.44|329.63|325.53|329.77|325.67|329.54|325.44|18
1638830360000|2021-12-06 22:39:20|329.65|325.55|329.82|325.72|329.85|325.75|329.65|325.55|14
1638830370000|2021-12-06 22:39:30|329.81|325.71|330.06|325.96|330.07|325.97|329.77|325.67|25
1638830380000|2021-12-06 22:39:40|330.09|325.99|330.31|326.21|330.33|326.23|330.01|325.91|32
1638830390000|2021-12-06 22:39:50|330.29|326.19|330.43|326.33|330.43|326.33|330.19|326.09|21
1638830400000|2021-12-06 22:40:00|330.44|326.34|330.52|326.42|330.59|326.49|330.28|326.18|25
1638830410000|2021-12-06 22:40:10|330.5|326.4|330.83|326.73|330.83|326.73|330.5|326.4|23
1638830420000|2021-12-06 22:40:20|330.84|326.74|330.8|326.7|330.87|326.77|330.74|326.64|21
1638830430000|2021-12-06 22:40:30|330.81|326.71|330.92|326.82|330.97|326.87|330.81|326.71|16
1638830440000|2021-12-06 22:40:40|330.98|326.88|330.98|326.88|331.05|326.95|330.97|326.87|17
1638830450000|2021-12-06 22:40:50|330.96|326.86|331.02|326.92|331.06|326.96|330.84|326.74|23
1638830460000|2021-12-06 22:41:00|331|326.9|330.85|326.75|331.02|326.92|330.74|326.64|23
1638830470000|2021-12-06 22:41:10|330.83|326.73|330.72|326.62|330.85|326.75|330.68|326.58|12
1638830480000|2021-12-06 22:41:20|330.68|326.58|330.72|326.62|330.73|326.63|330.68|326.58|6
1638830490000|2021-12-06 22:41:30|330.73|326.63|330.78|326.68|330.82|326.72|330.69|326.59|17
1638830500000|2021-12-06 22:41:40|330.77|326.67|330.73|326.63|330.78|326.68|330.62|326.52|12
1638830510000|2021-12-06 22:41:50|330.65|326.55|330.71|326.61|330.72|326.62|330.61|326.51|9
1638830520000|2021-12-06 22:42:00|330.69|326.59|330.64|326.54|330.69|326.59|330.53|326.43|7
1638830530000|2021-12-06 22:42:10|330.49|326.39|330.41|326.31|330.62|326.52|330.41|326.31|13
1638830540000|2021-12-06 22:42:20|330.49|326.39|330.04|325.94|330.52|326.42|330.02|325.92|26
1638830550000|2021-12-06 22:42:30|330.07|325.97|330.12|326.02|330.12|326.02|330.06|325.96|6
1638830560000|2021-12-06 22:42:40|330.14|326.04|328.53|324.43|330.14|326.04|328.27|324.17|25
1638830570000|2021-12-06 22:42:50|328.56|324.46|328.99|324.89|329.2|325.1|328.56|324.46|28
1638830580000|2021-12-06 22:43:00|329.59|325.49|329.83|325.73|329.94|325.84|329.56|325.46|28
1638830590000|2021-12-06 22:43:10|329.84|325.74|329.76|325.66|329.96|325.86|329.6|325.5|17
1638830600000|2021-12-06 22:43:20|329.73|325.63|329.59|325.49|329.89|325.79|329.53|325.43|24
1638830610000|2021-12-06 22:43:30|329.66|325.56|329.64|325.54|329.67|325.57|329.59|325.49|16
1638830620000|2021-12-06 22:43:40|329.63|325.53|329.64|325.54|329.78|325.68|329.6|325.5|7
1638830630000|2021-12-06 22:43:50|329.63|325.53|329.62|325.52|329.86|325.76|329.62|325.52|13
1638830640000|2021-12-06 22:44:00|329.89|325.79|329.85|325.75|329.89|325.79|329.74|325.64|8
1638830650000|2021-12-06 22:44:10|329.82|325.72|329.64|325.54|329.82|325.72|329.64|325.54|10
1638830660000|2021-12-06 22:44:20|329.67|325.57|329.79|325.69|329.82|325.72|329.64|325.54|9
1638830670000|2021-12-06 22:44:30|329.78|325.68|329.78|325.68|329.79|325.69|329.61|325.51|4
1638830680000|2021-12-06 22:44:40|329.81|325.71|329.79|325.69|329.83|325.73|329.6|325.5|18
1638830690000|2021-12-06 22:44:50|329.83|325.73|329.81|325.71|329.85|325.75|329.66|325.56|7
1638830700000|2021-12-06 22:45:00|329.58|325.48|329.63|325.53|329.63|325.53|329.57|325.47|8
1638830710000|2021-12-06 22:45:10|329.64|325.54|329.74|325.64|329.74|325.64|329.49|325.39|13
1638830720000|2021-12-06 22:45:20|329.72|325.62|330.05|325.95|330.05|325.95|329.59|325.49|26
1638830730000|2021-12-06 22:45:30|330.06|325.96|330.02|325.92|330.16|326.06|329.96|325.86|8
1638830740000|2021-12-06 22:45:40|330.04|325.94|329.99|325.89|330.15|326.05|329.95|325.85|17
1638830750000|2021-12-06 22:45:50|329.8|325.7|330.22|326.12|330.29|326.19|329.8|325.7|25
1638830760000|2021-12-06 22:46:00|330.23|326.13|330.31|326.21|330.31|326.21|330.04|325.94|17
1638830770000|2021-12-06 22:46:10|330.34|326.24|330.67|326.57|330.67|326.57|330.34|326.24|17
1638830780000|2021-12-06 22:46:20|330.59|326.49|330.7|326.6|330.72|326.62|330.45|326.35|18
1638830790000|2021-12-06 22:46:30|330.71|326.61|330.7|326.6|330.71|326.61|330.61|326.51|11
1638830800000|2021-12-06 22:46:40|330.66|326.56|330.73|326.63|330.74|326.64|330.65|326.55|14
1638830810000|2021-12-06 22:46:50|330.69|326.59|330.74|326.64|330.95|326.85|330.65|326.55|20
1638830820000|2021-12-06 22:47:00|330.76|326.66|330.78|326.68|330.78|326.68|330.5|326.4|17
1638830830000|2021-12-06 22:47:10|330.77|326.67|330.62|326.52|330.78|326.68|330.62|326.52|9
1638830840000|2021-12-06 22:47:20|330.55|326.45|330.56|326.46|330.67|326.57|330.53|326.43|11
1638830850000|2021-12-06 22:47:30|330.63|326.53|330.87|326.77|330.87|326.77|330.56|326.46|19
1638830860000|2021-12-06 22:47:40|330.86|326.76|330.7|326.6|330.86|326.76|330.69|326.59|16
1638830870000|2021-12-06 22:47:50|330.74|326.64|330.75|326.65|330.75|326.65|330.64|326.54|11
1638830880000|2021-12-06 22:48:00|330.74|326.64|330.84|326.74|330.84|326.74|330.69|326.59|9
1638830890000|2021-12-06 22:48:10|330.95|326.85|330.82|326.72|330.96|326.86|330.82|326.72|17
1638830900000|2021-12-06 22:48:20|330.95|326.85|330.68|326.58|330.96|326.86|330.68|326.58|6
1638830910000|2021-12-06 22:48:30|330.73|326.63|330.77|326.67|330.84|326.74|330.56|326.46|22
1638830920000|2021-12-06 22:48:40|330.76|326.66|330.44|326.34|330.77|326.67|330.39|326.29|13
1638830930000|2021-12-06 22:48:50|330.47|326.37|330.52|326.42|330.58|326.48|330.34|326.24|16
1638830940000|2021-12-06 22:49:00|330.48|326.38|330.55|326.45|330.55|326.45|330.48|326.38|7
1638830950000|2021-12-06 22:49:10|330.54|326.44|330.73|326.63|330.73|326.63|330.54|326.44|21
1638830960000|2021-12-06 22:49:20|330.65|326.55|330.8|326.7|330.82|326.72|330.48|326.38|13
1638830970000|2021-12-06 22:49:30|330.7|326.6|330.77|326.67|330.78|326.68|330.57|326.47|10
1638830980000|2021-12-06 22:49:40|330.58|326.48|330.51|326.41|330.73|326.63|330.43|326.33|23
1638830990000|2021-12-06 22:49:50|330.55|326.45|330.68|326.58|330.7|326.6|330.49|326.39|15
1638831000000|2021-12-06 22:50:00|330.66|326.56|330.46|326.36|330.66|326.56|330.31|326.21|25
1638831010000|2021-12-06 22:50:10|330.48|326.38|330.7|326.6|330.72|326.62|330.45|326.35|20
1638831020000|2021-12-06 22:50:20|330.71|326.61|330.61|326.51|330.71|326.61|330.57|326.47|12
1638831030000|2021-12-06 22:50:30|330.7|326.6|330.9|326.8|330.91|326.81|330.41|326.31|26
1638831040000|2021-12-06 22:50:40|330.93|326.83|330.73|326.63|330.98|326.88|330.73|326.63|14
1638831050000|2021-12-06 22:50:50|330.74|326.64|330.8|326.7|330.82|326.72|330.74|326.64|15
1638831060000|2021-12-06 22:51:00|330.78|326.68|330.79|326.69|330.81|326.71|330.77|326.67|10
1638831070000|2021-12-06 22:51:10|330.86|326.76|331|326.9|331|326.9|330.83|326.73|7
1638831080000|2021-12-06 22:51:20|330.79|326.69|330.73|326.63|330.81|326.71|330.69|326.59|21
1638831090000|2021-12-06 22:51:30|330.7|326.6|330.66|326.56|330.74|326.64|330.65|326.55|5
1638831100000|2021-12-06 22:51:40|330.69|326.59|330.69|326.59|330.69|326.59|330.69|326.59|1
1638831110000|2021-12-06 22:51:50|330.64|326.54|330.79|326.69|330.84|326.74|330.64|326.54|8
1638831120000|2021-12-06 22:52:00|330.77|326.67|330.78|326.68|330.81|326.71|330.77|326.67|10
1638831130000|2021-12-06 22:52:10|330.85|326.75|330.98|326.88|331.03|326.93|330.85|326.75|16
1638831140000|2021-12-06 22:52:20|331|326.9|330.9|326.8|331.01|326.91|330.89|326.79|9
1638831150000|2021-12-06 22:52:30|330.89|326.79|330.71|326.61|330.91|326.81|330.61|326.51|21
1638831160000|2021-12-06 22:52:40|330.76|326.66|330.77|326.67|330.79|326.69|330.75|326.65|7
1638831170000|2021-12-06 22:52:50|330.78|326.68|330.82|326.72|330.88|326.78|330.78|326.68|9
1638831180000|2021-12-06 22:53:00|330.83|326.73|330.92|326.82|330.92|326.82|330.81|326.71|7
1638831190000|2021-12-06 22:53:10|330.89|326.79|330.94|326.84|330.96|326.86|330.89|326.79|12
1638831200000|2021-12-06 22:53:20|330.95|326.85|330.9|326.8|330.96|326.86|330.69|326.59|20
1638831210000|2021-12-06 22:53:30|330.88|326.78|330.92|326.82|330.92|326.82|330.79|326.69|9
1638831220000|2021-12-06 22:53:40|330.98|326.88|330.91|326.81|331.02|326.92|330.84|326.74|14
1638831230000|2021-12-06 22:53:50|330.95|326.85|330.97|326.87|331.04|326.94|330.93|326.83|15
1638831240000|2021-12-06 22:54:00|330.98|326.88|331.29|327.19|331.3|327.2|330.98|326.88|16
1638831250000|2021-12-06 22:54:10|331.23|327.13|331.21|327.11|331.32|327.22|331.17|327.07|17
1638831260000|2021-12-06 22:54:20|331.3|327.2|331.23|327.13|331.3|327.2|331.18|327.08|17
1638831270000|2021-12-06 22:54:30|331.21|327.11|331.25|327.15|331.29|327.19|331.15|327.05|19
1638831280000|2021-12-06 22:54:40|331.17|327.07|331.22|327.12|331.22|327.12|331.15|327.05|9
1638831290000|2021-12-06 22:54:50|331.18|327.08|331.19|327.09|331.27|327.17|331.09|326.99|17
1638831300000|2021-12-06 22:55:00|331.2|327.1|331.21|327.11|331.26|327.16|331.17|327.07|17
1638831310000|2021-12-06 22:55:10|331.22|327.12|330.88|326.78|331.27|327.17|330.86|326.76|24
1638831320000|2021-12-06 22:55:20|330.94|326.84|330.9|326.8|330.95|326.85|330.88|326.78|9
1638831330000|2021-12-06 22:55:30|330.94|326.84|330.76|326.66|330.94|326.84|330.72|326.62|9
1638831340000|2021-12-06 22:55:40|330.72|326.62|330.92|326.82|331.15|327.05|330.72|326.62|22
1638831350000|2021-12-06 22:55:50|330.96|326.86|330.68|326.58|331.14|327.04|330.68|326.58|28
1638831360000|2021-12-06 22:56:00|330.67|326.57|330.5|326.4|330.81|326.71|330.31|326.21|31
1638831370000|2021-12-06 22:56:10|330.47|326.37|330.35|326.25|330.47|326.37|330.07|325.97|29
1638831380000|2021-12-06 22:56:20|330.32|326.22|330.19|326.09|330.33|326.23|330.19|326.09|12
1638831390000|2021-12-06 22:56:30|330.18|326.08|330.21|326.11|330.33|326.23|330.01|325.91|16
1638831400000|2021-12-06 22:56:40|330.06|325.96|330.24|326.14|330.26|326.16|330.06|325.96|15
1638831410000|2021-12-06 22:56:50|330.09|325.99|330.12|326.02|330.28|326.18|330.09|325.99|20
1638831420000|2021-12-06 22:57:00|330.13|326.03|330.17|326.07|330.17|326.07|330.12|326.02|8
1638831430000|2021-12-06 22:57:10|330.13|326.03|329.86|325.76|330.13|326.03|329.83|325.73|10
1638831440000|2021-12-06 22:57:20|329.83|325.73|329.66|325.56|330|325.9|329.55|325.45|12
1638831450000|2021-12-06 22:57:30|329.7|325.6|329.67|325.57|329.85|325.75|329.54|325.44|24
1638831460000|2021-12-06 22:57:40|329.66|325.56|329.57|325.47|329.85|325.75|329.57|325.47|20
1638831470000|2021-12-06 22:57:50|329.58|325.48|329.76|325.66|329.76|325.66|329.52|325.42|16
1638831480000|2021-12-06 22:58:00|329.69|325.59|329.62|325.52|329.76|325.66|329.62|325.52|3
1638831490000|2021-12-06 22:58:10|329.63|325.53|329.64|325.54|329.64|325.54|329.63|325.53|2
1638831500000|2021-12-06 22:58:20|329.63|325.53|329.78|325.68|329.78|325.68|329.63|325.53|2
1638831510000|2021-12-06 22:58:30|329.71|325.61|329.53|325.43|329.76|325.66|329.46|325.36|18
1638831520000|2021-12-06 22:58:40|329.51|325.41|329.61|325.51|329.67|325.57|329.51|325.41|15
1638831530000|2021-12-06 22:58:50|329.6|325.5|329.58|325.48|329.61|325.51|329.39|325.29|13
1638831540000|2021-12-06 22:59:00|329.57|325.47|329.44|325.34|329.57|325.47|329.39|325.29|10
1638831550000|2021-12-06 22:59:10|329.42|325.32|329.82|325.72|329.83|325.73|329.41|325.31|30
1638831560000|2021-12-06 22:59:20|329.84|325.74|329.72|325.62|329.87|325.77|329.64|325.54|17
1638831570000|2021-12-06 22:59:30|329.73|325.63|329.87|325.77|329.87|325.77|329.73|325.63|18
1638831580000|2021-12-06 22:59:40|329.91|325.81|329.91|325.81|329.93|325.83|329.91|325.81|5
1638831590000|2021-12-06 22:59:50|329.92|325.82|330|325.9|330|325.9|329.81|325.71|17
1638831600000|2021-12-06 23:00:00|330.08|325.98|330.17|326.07|330.23|326.13|329.95|325.85|30
1638831610000|2021-12-06 23:00:10|330.18|326.08|330.09|325.99|330.18|326.08|329.92|325.82|20
1638831620000|2021-12-06 23:00:20|330.07|325.97|330.18|326.08|330.22|326.12|330.06|325.96|26
1638831630000|2021-12-06 23:00:30|330.2|326.1|329.84|325.74|330.2|326.1|329.82|325.72|21
1638831640000|2021-12-06 23:00:40|329.83|325.73|329.53|325.43|329.86|325.76|329.52|325.42|15
1638831650000|2021-12-06 23:00:50|329.55|325.45|329.32|325.22|329.55|325.45|329.21|325.11|25
1638831660000|2021-12-06 23:01:00|329.31|325.21|329.46|325.36|329.46|325.36|329.31|325.21|20
1638831670000|2021-12-06 23:01:10|329.37|325.27|329.22|325.12|329.47|325.37|329.19|325.09|26
1638831680000|2021-12-06 23:01:20|329.23|325.13|329.06|324.96|329.26|325.16|329.06|324.96|11
1638831690000|2021-12-06 23:01:30|329.04|324.94|329.02|324.92|329.23|325.13|329.02|324.92|11
1638831700000|2021-12-06 23:01:40|329.13|325.03|329|324.9|329.13|325.03|329|324.9|5
1638831710000|2021-12-06 23:01:50|329.01|324.91|328.98|324.88|329.15|325.05|328.98|324.88|10
1638831720000|2021-12-06 23:02:00|329.01|324.91|329.2|325.1|329.2|325.1|329.01|324.91|3
1638831730000|2021-12-06 23:02:10|329.04|324.94|329.19|325.09|329.21|325.11|329.03|324.93|10
1638831740000|2021-12-06 23:02:20|329.11|325.01|328.87|324.77|329.19|325.09|328.8|324.7|15
1638831750000|2021-12-06 23:02:30|328.89|324.79|328.76|324.66|328.89|324.79|328.75|324.65|11
1638831760000|2021-12-06 23:02:40|328.84|324.74|328.76|324.66|328.84|324.74|328.75|324.65|8
1638831770000|2021-12-06 23:02:50|328.77|324.67|328.76|324.66|328.78|324.68|328.76|324.66|6
1638831780000|2021-12-06 23:03:00|328.7|324.6|328.63|324.53|328.83|324.73|328.53|324.43|7
1638831790000|2021-12-06 23:03:10|328.68|324.58|328.67|324.57|328.77|324.67|328.57|324.47|16
1638831800000|2021-12-06 23:03:20|328.59|324.49|328.65|324.55|328.67|324.57|328.59|324.49|4
1638831810000|2021-12-06 23:03:30|328.64|324.54|329.01|324.91|329.06|324.96|328.64|324.54|23
1638831820000|2021-12-06 23:03:40|329|324.9|328.98|324.88|329.01|324.91|328.96|324.86|19
1638831830000|2021-12-06 23:03:50|329|324.9|329.15|325.05|329.15|325.05|328.95|324.85|21
1638831840000|2021-12-06 23:04:00|329.14|325.04|329.11|325.01|329.15|325.05|329.07|324.97|16
1638831860000|2021-12-06 23:04:20|329.08|324.98|329.12|325.02|329.13|325.03|329.03|324.93|7
1638831870000|2021-12-06 23:04:30|329.09|324.99|329.19|325.09|329.19|325.09|329.06|324.96|6
1638831880000|2021-12-06 23:04:40|329.16|325.06|329.16|325.06|329.16|325.06|329.05|324.95|6
1638831890000|2021-12-06 23:04:50|329.17|325.07|329.21|325.11|329.21|325.11|329.08|324.98|8
1638831900000|2021-12-06 23:05:00|329.14|325.04|329.12|325.02|329.21|325.11|329.12|325.02|14
1638831910000|2021-12-06 23:05:10|329.14|325.04|329.14|325.04|329.14|325.04|329.14|325.04|1
1638831920000|2021-12-06 23:05:20|329.11|325.01|329.07|324.97|329.13|325.03|329.07|324.97|8
1638831930000|2021-12-06 23:05:30|329.08|324.98|329.11|325.01|329.11|325.01|329.06|324.96|9
1638831940000|2021-12-06 23:05:40|329.1|325|329.12|325.02|329.12|325.02|329.1|325|4
1638831950000|2021-12-06 23:05:50|329.19|325.09|329.18|325.08|329.19|325.09|329.18|325.08|2
1638831960000|2021-12-06 23:06:00|329.19|325.09|329.09|324.99|329.19|325.09|329.09|324.99|6
1638831970000|2021-12-06 23:06:10|329.18|325.08|329.17|325.07|329.18|325.08|329.08|324.98|5
1638831980000|2021-12-06 23:06:20|329.16|325.06|329.17|325.07|329.17|325.07|329.16|325.06|2
1638831990000|2021-12-06 23:06:30|329.16|325.06|329.17|325.07|329.17|325.07|329.16|325.06|2
1638832000000|2021-12-06 23:06:40|329.1|325|329.26|325.16|329.27|325.17|329.1|325|21
1638832010000|2021-12-06 23:06:50|329.25|325.15|329.28|325.18|329.31|325.21|329.23|325.13|13
1638832020000|2021-12-06 23:07:00|329.3|325.2|329.28|325.18|329.3|325.2|329.28|325.18|7
1638832030000|2021-12-06 23:07:10|329.29|325.19|329.46|325.36|329.47|325.37|329.29|325.19|14
1638832040000|2021-12-06 23:07:20|329.49|325.39|329.47|325.37|329.52|325.42|329.47|325.37|19
1638832050000|2021-12-06 23:07:30|329.49|325.39|329.48|325.38|329.5|325.4|329.44|325.34|22
1638832060000|2021-12-06 23:07:40|329.5|325.4|329.42|325.32|329.5|325.4|329.36|325.26|15
1638832070000|2021-12-06 23:07:50|329.43|325.33|329.39|325.29|329.43|325.33|329.38|325.28|19
1638832080000|2021-12-06 23:08:00|329.38|325.28|329.27|325.17|329.42|325.32|329.23|325.13|22
1638832090000|2021-12-06 23:08:10|329.29|325.19|329.27|325.17|329.31|325.21|329.27|325.17|12
1638832100000|2021-12-06 23:08:20|329.33|325.23|329.26|325.16|329.4|325.3|329.24|325.14|23
1638832110000|2021-12-06 23:08:30|329.3|325.2|329.38|325.28|329.38|325.28|329.23|325.13|19
1638832120000|2021-12-06 23:08:40|329.39|325.29|329.38|325.28|329.39|325.29|329.23|325.13|20
1638832130000|2021-12-06 23:08:50|329.39|325.29|329.25|325.15|329.39|325.29|329.25|325.15|13
1638832140000|2021-12-06 23:09:00|329.22|325.12|329.23|325.13|329.26|325.16|329.22|325.12|9
1638832150000|2021-12-06 23:09:10|329.22|325.12|329.21|325.11|329.24|325.14|329.2|325.1|10
1638832160000|2021-12-06 23:09:20|329.24|325.14|329.23|325.13|329.24|325.14|329.2|325.1|25
1638832170000|2021-12-06 23:09:30|329.2|325.1|329.22|325.12|329.23|325.13|329.2|325.1|5
1638832180000|2021-12-06 23:09:40|329.23|325.13|329.27|325.17|329.36|325.26|329.22|325.12|10
1638832190000|2021-12-06 23:09:50|329.3|325.2|329.25|325.15|329.38|325.28|329.22|325.12|18
1638832200000|2021-12-06 23:10:00|329.24|325.14|329.28|325.18|329.43|325.33|329.18|325.08|17
1638832210000|2021-12-06 23:10:10|329.27|325.17|328.9|324.8|329.33|325.23|328.89|324.79|23
1638832220000|2021-12-06 23:10:20|328.87|324.77|328.45|324.35|328.94|324.84|328.43|324.33|29
1638832230000|2021-12-06 23:10:30|328.53|324.43|328.53|324.43|328.64|324.54|328.46|324.36|20
1638832240000|2021-12-06 23:10:40|328.64|324.54|328.57|324.47|328.65|324.55|328.51|324.41|21
1638832250000|2021-12-06 23:10:50|328.53|324.43|328.3|324.2|328.53|324.43|328.3|324.2|23
1638832260000|2021-12-06 23:11:00|328.28|324.18|327.87|323.77|328.28|324.18|327.79|323.69|21
1638832270000|2021-12-06 23:11:10|327.88|323.78|327.66|323.56|327.88|323.78|327.61|323.51|31
1638832280000|2021-12-06 23:11:20|327.63|323.53|327.92|323.82|327.92|323.82|327.58|323.48|23
1638832290000|2021-12-06 23:11:30|327.86|323.76|327.95|323.85|328.23|324.13|327.86|323.76|26
1638832300000|2021-12-06 23:11:40|327.87|323.77|328.01|323.91|328.1|324|327.8|323.7|23
1638832310000|2021-12-06 23:11:50|328|323.9|327.9|323.8|328.01|323.91|327.76|323.66|16
1638832320000|2021-12-06 23:12:00|327.95|323.85|327.97|323.87|328.01|323.91|327.7|323.6|16
1638832330000|2021-12-06 23:12:10|328.01|323.91|327.9|323.8|328.01|323.91|327.72|323.62|8
1638832340000|2021-12-06 23:12:20|327.7|323.6|327.87|323.77|327.95|323.85|327.7|323.6|13
1638832350000|2021-12-06 23:12:30|327.91|323.81|327.89|323.79|328.03|323.93|327.86|323.76|16
1638832360000|2021-12-06 23:12:40|327.91|323.81|327.75|323.65|328.08|323.98|327.65|323.55|16
1638832370000|2021-12-06 23:12:50|327.72|323.62|327.66|323.56|327.96|323.86|327.6|323.5|15
1638832380000|2021-12-06 23:13:00|327.71|323.61|327.67|323.57|327.97|323.87|327.67|323.57|17
1638832390000|2021-12-06 23:13:10|327.68|323.58|327.7|323.6|327.73|323.63|327.68|323.58|5
1638832400000|2021-12-06 23:13:20|327.66|323.56|327.66|323.56|327.73|323.63|327.61|323.51|8
1638832410000|2021-12-06 23:13:30|327.68|323.58|327.66|323.56|327.68|323.58|327.6|323.5|6
1638832420000|2021-12-06 23:13:40|327.68|323.58|327.69|323.59|327.74|323.64|327.68|323.58|13
1638832430000|2021-12-06 23:13:50|327.68|323.58|327.56|323.46|327.89|323.79|327.51|323.41|15
1638832440000|2021-12-06 23:14:00|327.51|323.41|327.47|323.37|327.58|323.48|327.32|323.22|21
1638832450000|2021-12-06 23:14:10|327.49|323.39|327.79|323.69|327.79|323.69|327.44|323.34|23
1638832460000|2021-12-06 23:14:20|327.77|323.67|327.82|323.72|327.84|323.74|327.58|323.48|28
1638832470000|2021-12-06 23:14:30|327.81|323.71|328|323.9|328|323.9|327.63|323.53|21
1638832480000|2021-12-06 23:14:40|327.81|323.71|327.75|323.65|328|323.9|327.75|323.65|20
1638832490000|2021-12-06 23:14:50|327.76|323.66|327.83|323.73|327.83|323.73|327.75|323.65|5
1638832500000|2021-12-06 23:15:00|327.79|323.69|327.86|323.76|327.86|323.76|327.72|323.62|19
1638832510000|2021-12-06 23:15:10|327.82|323.72|327.83|323.73|327.87|323.77|327.82|323.72|6
1638832520000|2021-12-06 23:15:20|327.82|323.72|328.07|323.97|328.08|323.98|327.82|323.72|27
1638832530000|2021-12-06 23:15:30|328.11|324.01|328.32|324.22|328.32|324.22|328.09|323.99|20
1638832540000|2021-12-06 23:15:40|328.29|324.19|328.28|324.18|328.51|324.41|328.13|324.03|18
1638832550000|2021-12-06 23:15:50|328.26|324.16|328.02|323.92|328.36|324.26|328.02|323.92|29
1638832560000|2021-12-06 23:16:00|327.9|323.8|327.59|323.49|328.03|323.93|327.58|323.48|19
1638832570000|2021-12-06 23:16:10|327.57|323.47|327.57|323.47|327.66|323.56|327.56|323.46|19
1638832580000|2021-12-06 23:16:20|327.61|323.51|327.42|323.32|327.63|323.53|327.42|323.32|20
1638832590000|2021-12-06 23:16:30|327.39|323.29|327.45|323.35|327.45|323.35|327.2|323.1|21
1638832600000|2021-12-06 23:16:40|327.47|323.37|327.49|323.39|327.53|323.43|327.42|323.32|22
1638832610000|2021-12-06 23:16:50|327.5|323.4|327.59|323.49|327.59|323.49|327.38|323.28|22
1638832620000|2021-12-06 23:17:00|327.55|323.45|327.67|323.57|327.67|323.57|327.49|323.39|25
1638832630000|2021-12-06 23:17:10|327.65|323.55|327.7|323.6|327.72|323.62|327.53|323.43|20
1638832640000|2021-12-06 23:17:20|327.66|323.56|327.64|323.54|327.75|323.65|327.53|323.43|27
1638832650000|2021-12-06 23:17:30|327.67|323.57|327.6|323.5|327.74|323.64|327.44|323.34|17
1638832660000|2021-12-06 23:17:40|327.59|323.49|327.43|323.33|327.71|323.61|327.43|323.33|14
1638832670000|2021-12-06 23:17:50|327.44|323.34|327.45|323.35|327.46|323.36|327.27|323.17|12
1638832680000|2021-12-06 23:18:00|327.44|323.34|327.43|323.33|327.5|323.4|327.4|323.3|8
1638832690000|2021-12-06 23:18:10|327.51|323.41|327.43|323.33|327.51|323.41|327.42|323.32|9
1638832700000|2021-12-06 23:18:20|327.52|323.42|327.45|323.35|327.53|323.43|327.41|323.31|18
1638832710000|2021-12-06 23:18:30|327.46|323.36|327.01|322.91|327.46|323.36|327.01|322.91|22
1638832720000|2021-12-06 23:18:40|327.2|323.1|327.28|323.18|327.31|323.21|327.2|323.1|12
1638832730000|2021-12-06 23:18:50|327.23|323.13|327.25|323.15|327.37|323.27|327.23|323.13|15
1638832740000|2021-12-06 23:19:00|327.23|323.13|327.06|322.96|327.31|323.21|327|322.9|27
1638832750000|2021-12-06 23:19:10|327.05|322.95|326.62|322.52|327.05|322.95|326.62|322.52|24
1638832760000|2021-12-06 23:19:20|326.64|322.54|326.73|322.63|326.74|322.64|326.58|322.48|22
1638832770000|2021-12-06 23:19:30|326.74|322.64|326.66|322.56|326.76|322.66|326.61|322.51|22
1638832780000|2021-12-06 23:19:40|326.65|322.55|326.71|322.61|326.71|322.61|326.61|322.51|24
1638832790000|2021-12-06 23:19:50|326.73|322.63|326.73|322.63|326.98|322.88|326.68|322.58|30
1638832800000|2021-12-06 23:20:00|326.95|322.85|326.9|322.8|327.11|323.01|326.76|322.66|21
1638832810000|2021-12-06 23:20:10|326.89|322.79|327|322.9|327|322.9|326.87|322.77|18
1638832820000|2021-12-06 23:20:20|326.99|322.89|327.13|323.03|327.2|323.1|326.97|322.87|21
1638832830000|2021-12-06 23:20:30|327.26|323.16|327.48|323.38|327.48|323.38|327.1|323|29
1638832840000|2021-12-06 23:20:40|327.46|323.36|327.47|323.37|327.57|323.47|327.37|323.27|25
1638832850000|2021-12-06 23:20:50|327.43|323.33|327.35|323.25|327.49|323.39|327.35|323.25|19
1638832860000|2021-12-06 23:21:00|327.45|323.35|327.64|323.54|327.64|323.54|327.36|323.26|21
1638832870000|2021-12-06 23:21:10|327.65|323.55|327.73|323.63|327.73|323.63|327.6|323.5|26
1638832880000|2021-12-06 23:21:20|327.69|323.59|327.92|323.82|327.92|323.82|327.69|323.59|17
1638832890000|2021-12-06 23:21:30|327.88|323.78|327.94|323.84|327.99|323.89|327.85|323.75|27
1638832900000|2021-12-06 23:21:40|327.89|323.79|327.78|323.68|327.91|323.81|327.77|323.67|14
1638832910000|2021-12-06 23:21:50|327.77|323.67|327.93|323.83|327.93|323.83|327.63|323.53|11
1638832920000|2021-12-06 23:22:00|327.91|323.81|328.06|323.96|328.11|324.01|327.88|323.78|23
1638832930000|2021-12-06 23:22:10|328.05|323.95|328.1|324|328.1|324|327.95|323.85|18
1638832940000|2021-12-06 23:22:20|328.11|324.01|328.11|324.01|328.11|324.01|328|323.9|11
1638832950000|2021-12-06 23:22:30|328.07|323.97|327.89|323.79|328.11|324.01|327.87|323.77|15
1638832960000|2021-12-06 23:22:40|327.86|323.76|327.96|323.86|328.09|323.99|327.79|323.69|17
1638832970000|2021-12-06 23:22:50|328|323.9|328.1|324|328.17|324.07|327.99|323.89|21
1638832980000|2021-12-06 23:23:00|328.06|323.96|328.06|323.96|328.11|324.01|327.97|323.87|27
1638832990000|2021-12-06 23:23:10|328.07|323.97|328.08|323.98|328.1|324|327.97|323.87|18
1638833000000|2021-12-06 23:23:20|328.06|323.96|328.17|324.07|328.17|324.07|328.06|323.96|22
1638833010000|2021-12-06 23:23:30|328.15|324.05|328.22|324.12|328.25|324.15|328.15|324.05|18
1638833020000|2021-12-06 23:23:40|328.19|324.09|327.97|323.87|328.27|324.17|327.95|323.85|30
1638833030000|2021-12-06 23:23:50|327.96|323.86|327.79|323.69|327.97|323.87|327.75|323.65|20
1638833040000|2021-12-06 23:24:00|327.7|323.6|327.95|323.85|328.07|323.97|327.7|323.6|30
1638833050000|2021-12-06 23:24:10|328.01|323.91|328.25|324.15|328.25|324.15|327.95|323.85|23
1638833060000|2021-12-06 23:24:20|328.21|324.11|328.3|324.2|328.37|324.27|328.14|324.04|28
1638833070000|2021-12-06 23:24:30|328.31|324.21|328.31|324.21|328.45|324.35|328.18|324.08|20
1638833080000|2021-12-06 23:24:40|328.32|324.22|328.21|324.11|328.33|324.23|328.19|324.09|17
1638833090000|2021-12-06 23:24:50|328.26|324.16|328.33|324.23|328.33|324.23|328.23|324.13|12
1638833100000|2021-12-06 23:25:00|328.31|324.21|328.26|324.16|328.32|324.22|328.21|324.11|15
1638833110000|2021-12-06 23:25:10|328.25|324.15|328.31|324.21|328.4|324.3|328.23|324.13|19
1638833120000|2021-12-06 23:25:20|328.26|324.16|328.22|324.12|328.26|324.16|328.16|324.06|13
1638833130000|2021-12-06 23:25:30|328.23|324.13|328.19|324.09|328.25|324.15|328.18|324.08|12
1638833140000|2021-12-06 23:25:40|328.21|324.11|328|323.9|328.28|324.18|327.95|323.85|25
1638833150000|2021-12-06 23:25:50|328.03|323.93|328.06|323.96|328.11|324.01|327.93|323.83|31
1638833160000|2021-12-06 23:26:00|328.04|323.94|328.23|324.13|328.27|324.17|327.99|323.89|24
1638833170000|2021-12-06 23:26:10|328.24|324.14|328|323.9|328.24|324.14|327.99|323.89|24
1638833180000|2021-12-06 23:26:20|327.99|323.89|328.1|324|328.1|324|327.92|323.82|7
1638833190000|2021-12-06 23:26:30|328.09|323.99|328.13|324.03|328.15|324.05|328.03|323.93|20
1638833200000|2021-12-06 23:26:40|328.12|324.02|327.96|323.86|328.13|324.03|327.83|323.73|21
1638833210000|2021-12-06 23:26:50|327.98|323.88|327.89|323.79|327.98|323.88|327.86|323.76|18
1638833220000|2021-12-06 23:27:00|327.9|323.8|327.96|323.86|327.96|323.86|327.74|323.64|15
1638833230000|2021-12-06 23:27:10|327.78|323.68|328|323.9|328.04|323.94|327.78|323.68|23
1638833240000|2021-12-06 23:27:20|328.02|323.92|327.95|323.85|328.13|324.03|327.95|323.85|23
1638833250000|2021-12-06 23:27:30|327.94|323.84|327.97|323.87|327.99|323.89|327.79|323.69|25
1638833260000|2021-12-06 23:27:40|327.98|323.88|328.14|324.04|328.14|324.04|327.95|323.85|16
1638833270000|2021-12-06 23:27:50|328.2|324.1|327.79|323.69|328.25|324.15|327.79|323.69|29
1638833280000|2021-12-06 23:28:00|327.88|323.78|327.91|323.81|327.98|323.88|327.87|323.77|13
1638833290000|2021-12-06 23:28:10|327.9|323.8|328.06|323.96|328.06|323.96|327.87|323.77|9
1638833300000|2021-12-06 23:28:20|327.96|323.86|328.02|323.92|328.04|323.94|327.85|323.75|16
1638833310000|2021-12-06 23:28:30|328.01|323.91|327.6|323.5|328.01|323.91|327.57|323.47|17
1638833320000|2021-12-06 23:28:40|327.61|323.51|327.59|323.49|327.74|323.64|327.49|323.39|20
1638833330000|2021-12-06 23:28:50|327.6|323.5|327.45|323.35|327.72|323.62|327.45|323.35|19
1638833340000|2021-12-06 23:29:00|327.42|323.32|327.39|323.29|327.46|323.36|327.39|323.29|22
1638833350000|2021-12-06 23:29:10|327.44|323.34|327.55|323.45|327.55|323.45|327.4|323.3|17
1638833360000|2021-12-06 23:29:20|327.56|323.46|327.6|323.5|327.74|323.64|327.56|323.46|15
1638833370000|2021-12-06 23:29:30|327.61|323.51|327.65|323.55|327.82|323.72|327.53|323.43|25
1638833380000|2021-12-06 23:29:40|327.7|323.6|327.62|323.52|327.78|323.68|327.58|323.48|12
1638833390000|2021-12-06 23:29:50|327.6|323.5|327.61|323.51|327.76|323.66|327.6|323.5|18
1638833400000|2021-12-06 23:30:00|327.64|323.54|327.58|323.48|327.76|323.66|327.5|323.4|20
1638833410000|2021-12-06 23:30:10|327.59|323.49|327.57|323.47|327.65|323.55|327.34|323.24|25
1638833420000|2021-12-06 23:30:20|327.53|323.43|327.51|323.41|327.62|323.52|327.42|323.32|26
1638833430000|2021-12-06 23:30:30|327.52|323.42|327.56|323.46|327.62|323.52|327.48|323.38|13
1638833440000|2021-12-06 23:30:40|327.57|323.47|327.59|323.49|327.67|323.57|327.54|323.44|20
1638833450000|2021-12-06 23:30:50|327.62|323.52|327.78|323.68|327.82|323.72|327.6|323.5|19
1638833460000|2021-12-06 23:31:00|327.98|323.88|328.12|324.02|328.12|324.02|327.7|323.6|25
1638833470000|2021-12-06 23:31:10|328.15|324.05|328.17|324.07|328.17|324.07|328.11|324.01|11
1638833480000|2021-12-06 23:31:20|328.18|324.08|328.18|324.08|328.19|324.09|328.16|324.06|8
1638833490000|2021-12-06 23:31:30|328.16|324.06|328.27|324.17|328.28|324.18|328.16|324.06|12
1638833500000|2021-12-06 23:31:40|328.28|324.18|328.27|324.17|328.31|324.21|328.24|324.14|10
1638833510000|2021-12-06 23:31:50|328.29|324.19|328.25|324.15|328.33|324.23|328.25|324.15|10
1638833520000|2021-12-06 23:32:00|328.18|324.08|328.28|324.18|328.35|324.25|328.1|324|23
1638833530000|2021-12-06 23:32:10|328.3|324.2|328.31|324.21|328.31|324.21|328.23|324.13|11
1638833540000|2021-12-06 23:32:20|328.3|324.2|328.27|324.17|328.4|324.3|328.25|324.15|21
1638833550000|2021-12-06 23:32:30|328.31|324.21|327.99|323.89|328.31|324.21|327.99|323.89|14
1638833560000|2021-12-06 23:32:40|328|323.9|327.92|323.82|328|323.9|327.85|323.75|23
1638833570000|2021-12-06 23:32:50|328.05|323.95|328.23|324.13|328.26|324.16|328.02|323.92|19
1638833580000|2021-12-06 23:33:00|328.21|324.11|328.41|324.31|328.42|324.32|328.21|324.11|19
1638833590000|2021-12-06 23:33:10|328.4|324.3|328.48|324.38|328.57|324.47|328.4|324.3|26
1638833600000|2021-12-06 23:33:20|328.47|324.37|328.42|324.32|328.51|324.41|328.37|324.27|16
1638833610000|2021-12-06 23:33:30|328.45|324.35|328.79|324.69|328.79|324.69|328.45|324.35|17
1638833620000|2021-12-06 23:33:40|328.72|324.62|328.85|324.75|328.87|324.77|328.67|324.57|24
1638833630000|2021-12-06 23:33:50|328.84|324.74|328.92|324.82|328.93|324.83|328.83|324.73|15
1638833640000|2021-12-06 23:34:00|328.93|324.83|328.92|324.82|328.94|324.84|328.89|324.79|11
1638833650000|2021-12-06 23:34:10|328.91|324.81|329.21|325.11|329.21|325.11|328.89|324.79|19
1638833660000|2021-12-06 23:34:20|329.12|325.02|329|324.9|329.12|325.02|328.9|324.8|19
1638833670000|2021-12-06 23:34:30|329.01|324.91|329.06|324.96|329.08|324.98|328.77|324.67|11
1638833680000|2021-12-06 23:34:40|329.07|324.97|329.07|324.97|329.12|325.02|328.95|324.85|27
1638833690000|2021-12-06 23:34:50|329.06|324.96|328.98|324.88|329.08|324.98|328.91|324.81|18
1638833700000|2021-12-06 23:35:00|328.97|324.87|328.98|324.88|329.01|324.91|328.94|324.84|20
1638833710000|2021-12-06 23:35:10|328.97|324.87|328.94|324.84|328.99|324.89|328.9|324.8|17
1638833720000|2021-12-06 23:35:20|329.01|324.91|329.14|325.04|329.14|325.04|328.99|324.89|14
1638833730000|2021-12-06 23:35:30|329.16|325.06|329.19|325.09|329.2|325.1|329.15|325.05|15
1638833740000|2021-12-06 23:35:40|329.06|324.96|328.95|324.85|329.21|325.11|328.89|324.79|29
1638833750000|2021-12-06 23:35:50|328.82|324.72|328.87|324.77|328.98|324.88|328.8|324.7|12
1638833760000|2021-12-06 23:36:00|328.86|324.76|329|324.9|329.05|324.95|328.84|324.74|25
1638833770000|2021-12-06 23:36:10|329.03|324.93|329.09|324.99|329.13|325.03|329.03|324.93|17
1638833780000|2021-12-06 23:36:20|329.11|325.01|329.27|325.17|329.3|325.2|329.04|324.94|20
1638833790000|2021-12-06 23:36:30|329.28|325.18|329.18|325.08|329.28|325.18|329.08|324.98|19
1638833800000|2021-12-06 23:36:40|329.19|325.09|329.26|325.16|329.28|325.18|329.19|325.09|13
1638833810000|2021-12-06 23:36:50|329.27|325.17|329.26|325.16|329.34|325.24|329.23|325.13|16
1638833820000|2021-12-06 23:37:00|329.3|325.2|329.37|325.27|329.41|325.31|329.27|325.17|18
1638833830000|2021-12-06 23:37:10|329.38|325.28|329.34|325.24|329.41|325.31|329.32|325.22|11
1638833840000|2021-12-06 23:37:20|329.32|325.22|329.26|325.16|329.38|325.28|329.23|325.13|22
1638833850000|2021-12-06 23:37:30|329.3|325.2|329.17|325.07|329.31|325.21|329.16|325.06|24
1638833860000|2021-12-06 23:37:40|329.18|325.08|329.2|325.1|329.21|325.11|329.18|325.08|7
1638833870000|2021-12-06 23:37:50|329.19|325.09|329.26|325.16|329.28|325.18|329.17|325.07|10
1638833880000|2021-12-06 23:38:00|329.27|325.17|329.11|325.01|329.27|325.17|329.06|324.96|15
1638833890000|2021-12-06 23:38:10|329.09|324.99|329.06|324.96|329.11|325.01|328.97|324.87|6
1638833900000|2021-12-06 23:38:20|329.05|324.95|329|324.9|329.06|324.96|328.98|324.88|12
1638833910000|2021-12-06 23:38:30|329.02|324.92|329.02|324.92|329.07|324.97|328.96|324.86|25
1638833920000|2021-12-06 23:38:40|329.03|324.93|329.05|324.95|329.1|325|328.97|324.87|11
1638833930000|2021-12-06 23:38:50|328.99|324.89|329|324.9|329.04|324.94|328.95|324.85|17
1638833940000|2021-12-06 23:39:00|328.98|324.88|329.01|324.91|329.06|324.96|328.98|324.88|6
1638833950000|2021-12-06 23:39:10|329.07|324.97|329.11|325.01|329.13|325.03|329.06|324.96|17
1638833960000|2021-12-06 23:39:20|329.1|325|329.03|324.93|329.11|325.01|328.94|324.84|16
1638833970000|2021-12-06 23:39:30|328.96|324.86|328.93|324.83|328.96|324.86|328.74|324.64|19
1638833980000|2021-12-06 23:39:40|328.94|324.84|328.4|324.3|328.96|324.86|328.4|324.3|24
1638833990000|2021-12-06 23:39:50|328.43|324.33|328.08|323.98|328.43|324.33|328.04|323.94|22
1638834000000|2021-12-06 23:40:00|328.05|323.95|328.31|324.21|328.35|324.25|328.02|323.92|24
1638834010000|2021-12-06 23:40:10|328.3|324.2|328.43|324.33|328.56|324.46|328.3|324.2|32
1638834020000|2021-12-06 23:40:20|328.59|324.49|328.55|324.45|328.59|324.49|328.41|324.31|27
1638834030000|2021-12-06 23:40:30|328.56|324.46|328.77|324.67|328.77|324.67|328.46|324.36|25
1638834040000|2021-12-06 23:40:40|328.78|324.68|328.62|324.52|328.78|324.68|328.57|324.47|13
1638834050000|2021-12-06 23:40:50|328.65|324.55|329.13|325.03|329.13|325.03|328.63|324.53|21
1638834060000|2021-12-06 23:41:00|329.19|325.09|329.45|325.35|329.82|325.72|329.19|325.09|29
1638834070000|2021-12-06 23:41:10|329.42|325.32|329.2|325.1|329.42|325.32|329.19|325.09|29
1638834080000|2021-12-06 23:41:20|329.23|325.13|329.12|325.02|329.23|325.13|329.03|324.93|28
1638834090000|2021-12-06 23:41:30|329.1|325|329.21|325.11|329.21|325.11|329.06|324.96|29
1638834100000|2021-12-06 23:41:40|329.22|325.12|329.24|325.14|329.29|325.19|329.19|325.09|14
1638834110000|2021-12-06 23:41:50|329.29|325.19|329.23|325.13|329.34|325.24|329.23|325.13|6
1638834120000|2021-12-06 23:42:00|329.26|325.16|329.37|325.27|329.37|325.27|329.15|325.05|23
1638834130000|2021-12-06 23:42:10|329.36|325.26|329.47|325.37|329.49|325.39|329.33|325.23|16
1638834140000|2021-12-06 23:42:20|329.48|325.38|329.28|325.18|329.48|325.38|329.27|325.17|25
1638834150000|2021-12-06 23:42:30|329.3|325.2|329.29|325.19|329.32|325.22|329.29|325.19|8
1638834160000|2021-12-06 23:42:40|329.33|325.23|329.2|325.1|329.33|325.23|329.2|325.1|22
1638834170000|2021-12-06 23:42:50|329.19|325.09|329.23|325.13|329.25|325.15|329.19|325.09|9
1638834180000|2021-12-06 23:43:00|329.24|325.14|329.19|325.09|329.26|325.16|329.19|325.09|10
1638834190000|2021-12-06 23:43:10|329.2|325.1|329.18|325.08|329.23|325.13|329.1|325|18
1638834200000|2021-12-06 23:43:20|329.16|325.06|329.06|324.96|329.2|325.1|329.06|324.96|22
1638834210000|2021-12-06 23:43:30|329.07|324.97|328.89|324.79|329.07|324.97|328.87|324.77|21
1638834220000|2021-12-06 23:43:40|329|324.9|328.99|324.89|329.09|324.99|328.93|324.83|29
1638834230000|2021-12-06 23:43:50|329.11|325.01|329.29|325.19|329.3|325.2|329.03|324.93|27
1638834240000|2021-12-06 23:44:00|329.3|325.2|329.76|325.66|329.76|325.66|329.3|325.2|26
1638834250000|2021-12-06 23:44:10|329.78|325.68|329.78|325.68|329.85|325.75|329.73|325.63|27
1638834260000|2021-12-06 23:44:20|329.75|325.65|329.78|325.68|329.82|325.72|329.73|325.63|16
1638834270000|2021-12-06 23:44:30|329.79|325.69|329.74|325.64|329.9|325.8|329.57|325.47|23
1638834280000|2021-12-06 23:44:40|329.69|325.59|329.69|325.59|329.74|325.64|329.65|325.55|16
1638834290000|2021-12-06 23:44:50|329.77|325.67|329.75|325.65|329.85|325.75|329.69|325.59|29
1638834300000|2021-12-06 23:45:00|329.65|325.55|329.76|325.66|329.88|325.78|329.65|325.55|24
1638834310000|2021-12-06 23:45:10|329.78|325.68|330.1|326|330.13|326.03|329.74|325.64|21
1638834320000|2021-12-06 23:45:20|330.13|326.03|330.09|325.99|330.13|326.03|330.08|325.98|7
1638834330000|2021-12-06 23:45:30|330.07|325.97|329.96|325.86|330.08|325.98|329.93|325.83|17
1638834340000|2021-12-06 23:45:40|329.95|325.85|330.05|325.95|330.06|325.96|329.93|325.83|16
1638834350000|2021-12-06 23:45:50|330.06|325.96|329.93|325.83|330.1|326|329.93|325.83|14
1638834360000|2021-12-06 23:46:00|329.94|325.84|330.07|325.97|330.08|325.98|329.94|325.84|14
1638834370000|2021-12-06 23:46:10|330.08|325.98|330.14|326.04|330.16|326.06|330.08|325.98|14
1638834380000|2021-12-06 23:46:20|330.19|326.09|330.18|326.08|330.23|326.13|330.16|326.06|19
1638834390000|2021-12-06 23:46:30|330.19|326.09|329.74|325.64|330.21|326.11|329.74|325.64|19
1638834400000|2021-12-06 23:46:40|329.78|325.68|329.92|325.82|329.96|325.86|329.78|325.68|20
1638834410000|2021-12-06 23:46:50|329.93|325.83|329.69|325.59|329.96|325.86|329.69|325.59|24
1638834420000|2021-12-06 23:47:00|329.85|325.75|329.56|325.46|329.88|325.78|329.51|325.41|27
1638834430000|2021-12-06 23:47:10|329.57|325.47|329.68|325.58|329.68|325.58|329.5|325.4|18
1638834440000|2021-12-06 23:47:20|329.67|325.57|329.48|325.38|329.69|325.59|329.38|325.28|24
1638834450000|2021-12-06 23:47:30|329.45|325.35|329.35|325.25|329.53|325.43|329.31|325.21|20
1638834460000|2021-12-06 23:47:40|329.36|325.26|329.23|325.13|329.36|325.26|329.2|325.1|5
1638834470000|2021-12-06 23:47:50|329.27|325.17|329.08|324.98|329.32|325.22|328.94|324.84|20
1638834480000|2021-12-06 23:48:00|329.02|324.92|328.95|324.85|329.03|324.93|328.91|324.81|16
1638834490000|2021-12-06 23:48:10|328.93|324.83|328.89|324.79|329.02|324.92|328.88|324.78|26
1638834500000|2021-12-06 23:48:20|328.88|324.78|328.88|324.78|328.99|324.89|328.85|324.75|13
1638834510000|2021-12-06 23:48:30|328.99|324.89|328.84|324.74|329.03|324.93|328.78|324.68|29
1638834520000|2021-12-06 23:48:40|328.67|324.57|328.8|324.7|328.83|324.73|328.59|324.49|12
1638834530000|2021-12-06 23:48:50|328.81|324.71|328.78|324.68|328.84|324.74|328.77|324.67|14
1638834540000|2021-12-06 23:49:00|328.81|324.71|328.41|324.31|328.81|324.71|328.28|324.18|23
1638834550000|2021-12-06 23:49:10|328.37|324.27|328.48|324.38|328.74|324.64|328.37|324.27|20
1638834560000|2021-12-06 23:49:20|328.47|324.37|328.41|324.31|328.65|324.55|328.36|324.26|26
1638834570000|2021-12-06 23:49:30|328.45|324.35|328.56|324.46|328.65|324.55|328.3|324.2|21
1638834580000|2021-12-06 23:49:40|328.55|324.45|328.7|324.6|328.83|324.73|328.52|324.42|21
1638834590000|2021-12-06 23:49:50|328.67|324.57|328.59|324.49|328.8|324.7|328.59|324.49|20
1638834600000|2021-12-06 23:50:00|328.69|324.59|328.8|324.7|328.85|324.75|328.65|324.55|18
1638834610000|2021-12-06 23:50:10|328.81|324.71|328.93|324.83|328.96|324.86|328.74|324.64|24
1638834620000|2021-12-06 23:50:20|328.91|324.81|329.02|324.92|329.06|324.96|328.82|324.72|17
1638834630000|2021-12-06 23:50:30|328.99|324.89|329.28|325.18|329.32|325.22|328.79|324.69|32
1638834640000|2021-12-06 23:50:40|329.27|325.17|329.58|325.48|329.58|325.48|329.21|325.11|28
1638834650000|2021-12-06 23:50:50|329.6|325.5|329.96|325.86|330.02|325.92|329.6|325.5|30
1638834660000|2021-12-06 23:51:00|329.87|325.77|329.59|325.49|329.88|325.78|329.29|325.19|29
1638834670000|2021-12-06 23:51:10|329.57|325.47|329.64|325.54|329.74|325.64|329.49|325.39|24
1638834680000|2021-12-06 23:51:20|329.62|325.52|329.88|325.78|329.88|325.78|329.62|325.52|17
1638834690000|2021-12-06 23:51:30|329.87|325.77|329.7|325.6|329.87|325.77|329.61|325.51|12
1638834700000|2021-12-06 23:51:40|329.71|325.61|330.04|325.94|330.11|326.01|329.65|325.55|24
1638834710000|2021-12-06 23:51:50|330.05|325.95|329.84|325.74|330.05|325.95|329.8|325.7|21
1638834720000|2021-12-06 23:52:00|329.85|325.75|329.78|325.68|329.85|325.75|329.63|325.53|22
1638834730000|2021-12-06 23:52:10|329.74|325.64|329.7|325.6|329.77|325.67|329.61|325.51|28
1638834740000|2021-12-06 23:52:20|329.74|325.64|329.9|325.8|329.9|325.8|329.74|325.64|26
1638834750000|2021-12-06 23:52:30|329.89|325.79|329.85|325.75|329.9|325.8|329.81|325.71|12
1638834760000|2021-12-06 23:52:40|329.86|325.76|329.87|325.77|329.87|325.77|329.79|325.69|12
1638834770000|2021-12-06 23:52:50|329.85|325.75|330.02|325.92|330.11|326.01|329.85|325.75|20
1638834780000|2021-12-06 23:53:00|330.03|325.93|330|325.9|330.04|325.94|329.98|325.88|18
1638834790000|2021-12-06 23:53:10|330.02|325.92|330.01|325.91|330.03|325.93|329.99|325.89|11
1638834800000|2021-12-06 23:53:20|330.02|325.92|330.31|326.21|330.32|326.22|330.02|325.92|25
1638834810000|2021-12-06 23:53:30|330.36|326.26|330.55|326.45|330.67|326.57|330.31|326.21|25
1638834820000|2021-12-06 23:53:40|330.59|326.49|330.79|326.69|330.85|326.75|330.55|326.45|23
1638834830000|2021-12-06 23:53:50|330.78|326.68|330.71|326.61|330.83|326.73|330.56|326.46|27
1638834840000|2021-12-06 23:54:00|330.77|326.67|330.71|326.61|330.81|326.71|330.67|326.57|14
1638834850000|2021-12-06 23:54:10|330.7|326.6|330.69|326.59|330.79|326.69|330.66|326.56|18
1638834860000|2021-12-06 23:54:20|330.75|326.65|330.71|326.61|330.79|326.69|330.7|326.6|15
1638834870000|2021-12-06 23:54:30|330.68|326.58|330.66|326.56|330.68|326.58|330.51|326.41|11
1638834880000|2021-12-06 23:54:40|330.62|326.52|330.65|326.55|330.67|326.57|330.61|326.51|14
1638834890000|2021-12-06 23:54:50|330.66|326.56|330.7|326.6|330.77|326.67|330.64|326.54|15
1638834900000|2021-12-06 23:55:00|330.77|326.67|330.68|326.58|330.77|326.67|330.68|326.58|9
1638834910000|2021-12-06 23:55:10|330.69|326.59|331.15|327.05|331.22|327.12|330.66|326.56|21
1638834920000|2021-12-06 23:55:20|331.13|327.03|331.2|327.1|331.32|327.22|331.13|327.03|21
1638834930000|2021-12-06 23:55:30|331.18|327.08|331.52|327.42|331.52|327.42|331.18|327.08|21
1638834940000|2021-12-06 23:55:40|331.55|327.45|331.4|327.3|331.55|327.45|331.38|327.28|20
1638834950000|2021-12-06 23:55:50|331.42|327.32|331.5|327.4|331.55|327.45|331.39|327.29|17
1638834960000|2021-12-06 23:56:00|331.47|327.37|331.55|327.45|331.55|327.45|331.42|327.32|17
1638834970000|2021-12-06 23:56:10|331.54|327.44|331.52|327.42|331.57|327.47|331.49|327.39|17
1638834980000|2021-12-06 23:56:20|331.49|327.39|331.47|327.37|331.52|327.42|331.37|327.27|20
1638834990000|2021-12-06 23:56:30|331.46|327.36|331.37|327.27|331.46|327.36|331.27|327.17|12
1638835000000|2021-12-06 23:56:40|331.41|327.31|331.45|327.35|331.46|327.36|331.26|327.16|11
1638835010000|2021-12-06 23:56:50|331.46|327.36|331.44|327.34|331.52|327.42|331.4|327.3|24
1638835020000|2021-12-06 23:57:00|331.43|327.33|331.22|327.12|331.45|327.35|331.22|327.12|16
1638835030000|2021-12-06 23:57:10|331.05|326.95|330.88|326.78|331.05|326.95|330.83|326.73|22
1638835040000|2021-12-06 23:57:20|330.87|326.77|330.9|326.8|330.94|326.84|330.85|326.75|18
1638835050000|2021-12-06 23:57:30|330.89|326.79|330.71|326.61|330.91|326.81|330.7|326.6|17
1638835060000|2021-12-06 23:57:40|330.7|326.6|330.6|326.5|330.7|326.6|330.57|326.47|11
1638835070000|2021-12-06 23:57:50|330.58|326.48|330.45|326.35|330.62|326.52|330.44|326.34|12
1638835080000|2021-12-06 23:58:00|330.46|326.36|330.48|326.38|330.51|326.41|330.37|326.27|27
1638835090000|2021-12-06 23:58:10|330.47|326.37|330.52|326.42|330.57|326.47|330.43|326.33|19
1638835100000|2021-12-06 23:58:20|330.48|326.38|330.45|326.35|330.5|326.4|330.35|326.25|19
1638835110000|2021-12-06 23:58:30|330.49|326.39|330.48|326.38|330.54|326.44|330.45|326.35|22
1638835120000|2021-12-06 23:58:40|330.54|326.44|330.37|326.27|330.56|326.46|330.3|326.2|29
1638835130000|2021-12-06 23:58:50|330.35|326.25|330.35|326.25|330.44|326.34|330.19|326.09|27
1638835140000|2021-12-06 23:59:00|330.33|326.23|330.07|325.97|330.35|326.25|329.96|325.86|26
1638835150000|2021-12-06 23:59:10|329.97|325.87|330.48|326.38|330.49|326.39|329.97|325.87|24
1638835160000|2021-12-06 23:59:20|330.46|326.36|330.47|326.37|330.5|326.4|330.41|326.31|24
1638835170000|2021-12-06 23:59:30|330.35|326.25|330.4|326.3|330.47|326.37|330.27|326.17|26
1638835180000|2021-12-06 23:59:40|330.41|326.31|330.3|326.2|330.46|326.36|330.28|326.18|22
1638835190000|2021-12-06 23:59:50|330.28|326.18|329.39|325.29|330.31|326.21|329.38|325.28|32
1638835200000|2021-12-07 00:00:00|329.46|325.36|329.46|325.36|329.55|325.45|329.2|325.1|24
1638835210000|2021-12-07 00:00:10|329.47|325.37|329.54|325.44|329.56|325.46|329.42|325.32|25
1638835220000|2021-12-07 00:00:20|329.52|325.42|329.64|325.54|329.72|325.62|329.51|325.41|34
1638835230000|2021-12-07 00:00:30|329.63|325.53|329.63|325.53|329.71|325.61|329.56|325.46|27
1638835240000|2021-12-07 00:00:40|329.69|325.59|329.81|325.71|329.82|325.72|329.44|325.34|28
1638835250000|2021-12-07 00:00:50|329.68|325.58|329.82|325.72|329.86|325.76|329.68|325.58|21
1638835260000|2021-12-07 00:01:00|329.86|325.76|329.64|325.54|329.86|325.76|329.64|325.54|18
1638835270000|2021-12-07 00:01:10|329.65|325.55|329.87|325.77|329.94|325.84|329.65|325.55|16
1638835280000|2021-12-07 00:01:20|329.84|325.74|329.95|325.85|330.03|325.93|329.84|325.74|25
1638835290000|2021-12-07 00:01:30|329.92|325.82|330.01|325.91|330.05|325.95|329.87|325.77|17
1638835300000|2021-12-07 00:01:40|329.98|325.88|330.3|326.2|330.3|326.2|329.98|325.88|20
1638835310000|2021-12-07 00:01:50|330.29|326.19|331.08|326.98|331.08|326.98|330.29|326.19|21
1638835320000|2021-12-07 00:02:00|331.11|327.01|330.79|326.69|331.11|327.01|330.7|326.6|31
1638835330000|2021-12-07 00:02:10|330.81|326.71|331.21|327.11|331.21|327.11|330.81|326.71|22
1638835340000|2021-12-07 00:02:20|331.24|327.14|331.29|327.19|331.31|327.21|331.01|326.91|25
1638835350000|2021-12-07 00:02:30|331.3|327.2|331.4|327.3|331.51|327.41|331.28|327.18|22
1638835360000|2021-12-07 00:02:40|331.42|327.32|331.46|327.36|331.52|327.42|331.34|327.24|22
1638835370000|2021-12-07 00:02:50|331.47|327.37|331.55|327.45|331.56|327.46|331.27|327.17|19
1638835380000|2021-12-07 00:03:00|331.57|327.47|331.08|326.98|331.59|327.49|330.92|326.82|29
1638835390000|2021-12-07 00:03:10|331.09|326.99|331.06|326.96|331.23|327.13|330.98|326.88|27
1638835400000|2021-12-07 00:03:20|331.1|327|331.17|327.07|331.29|327.19|331|326.9|30
1638835410000|2021-12-07 00:03:30|331.19|327.09|331.39|327.29|331.49|327.39|331.19|327.09|28
1638835420000|2021-12-07 00:03:40|331.38|327.28|330.91|326.81|331.44|327.34|330.91|326.81|30
1638835430000|2021-12-07 00:03:50|330.95|326.85|331.1|327|331.15|327.05|330.93|326.83|22
1638835440000|2021-12-07 00:04:00|331.09|326.99|330.79|326.69|331.13|327.03|330.72|326.62|29
1638835450000|2021-12-07 00:04:10|330.86|326.76|330.57|326.47|330.91|326.81|330.5|326.4|28
1638835460000|2021-12-07 00:04:20|330.36|326.26|330.69|326.59|330.7|326.6|330.28|326.18|33
1638835470000|2021-12-07 00:04:30|330.7|326.6|330.58|326.48|330.71|326.61|330.54|326.44|30
1638835480000|2021-12-07 00:04:40|330.61|326.51|330.74|326.64|330.83|326.73|330.58|326.48|28
1638835490000|2021-12-07 00:04:50|330.75|326.65|330.92|326.82|331.06|326.96|330.75|326.65|21
1638835500000|2021-12-07 00:05:00|331.09|326.99|331.03|326.93|331.09|326.99|330.87|326.77|14
1638835510000|2021-12-07 00:05:10|330.87|326.77|330.51|326.41|330.93|326.83|330.49|326.39|22
1638835520000|2021-12-07 00:05:20|330.67|326.57|330.55|326.45|330.67|326.57|330.52|326.42|23
1638835530000|2021-12-07 00:05:30|330.53|326.43|330.21|326.11|330.55|326.45|330.15|326.05|18
1638835540000|2021-12-07 00:05:40|330.24|326.14|330.2|326.1|330.29|326.19|329.9|325.8|26
1638835550000|2021-12-07 00:05:50|330.15|326.05|329.98|325.88|330.15|326.05|329.7|325.6|22
1638835560000|2021-12-07 00:06:00|329.99|325.89|330.06|325.96|330.25|326.15|329.97|325.87|24
1638835570000|2021-12-07 00:06:10|330.05|325.95|330.02|325.92|330.16|326.06|329.93|325.83|22
1638835580000|2021-12-07 00:06:20|329.91|325.81|330.27|326.17|330.27|326.17|329.9|325.8|13
1638835590000|2021-12-07 00:06:30|330.11|326.01|330.05|325.95|330.11|326.01|330|325.9|15
1638835600000|2021-12-07 00:06:40|330.04|325.94|329.99|325.89|330.21|326.11|329.95|325.85|11
1638835610000|2021-12-07 00:06:50|329.96|325.86|330.16|326.06|330.16|326.06|329.96|325.86|4
1638835620000|2021-12-07 00:07:00|330.15|326.05|329.87|325.77|330.15|326.05|329.65|325.55|14
1638835630000|2021-12-07 00:07:10|329.91|325.81|329.88|325.78|330.08|325.98|329.82|325.72|15
1638835640000|2021-12-07 00:07:20|329.85|325.75|329.56|325.46|329.95|325.85|329.54|325.44|21
1638835650000|2021-12-07 00:07:30|329.55|325.45|329.4|325.3|329.58|325.48|329.4|325.3|27
1638835660000|2021-12-07 00:07:40|329.39|325.29|329.52|325.42|329.52|325.42|329.38|325.28|15
1638835670000|2021-12-07 00:07:50|329.6|325.5|329.16|325.06|329.6|325.5|329.16|325.06|23
1638835680000|2021-12-07 00:08:00|329.19|325.09|329.07|324.97|329.23|325.13|329.03|324.93|16
1638835690000|2021-12-07 00:08:10|329.03|324.93|328.8|324.7|329.13|325.03|328.8|324.7|20
1638835700000|2021-12-07 00:08:20|328.65|324.55|328.28|324.18|328.92|324.82|328.28|324.18|26
1638835710000|2021-12-07 00:08:30|328.27|324.17|328.71|324.61|328.71|324.61|328.12|324.02|29
1638835720000|2021-12-07 00:08:40|328.68|324.58|328.46|324.36|328.72|324.62|328.17|324.07|32
1638835730000|2021-12-07 00:08:50|328.37|324.27|327.98|323.88|328.37|324.27|327.89|323.79|29
1638835740000|2021-12-07 00:09:00|328.15|324.05|328.07|323.97|328.15|324.05|327.72|323.62|29
1638835750000|2021-12-07 00:09:10|328.05|323.95|328.08|323.98|328.11|324.01|327.86|323.76|17
1638835760000|2021-12-07 00:09:20|328.05|323.95|328.18|324.08|328.18|324.08|328.02|323.92|15
1638835770000|2021-12-07 00:09:30|328.07|323.97|328.22|324.12|328.36|324.26|328.07|323.97|22
1638835780000|2021-12-07 00:09:40|328.2|324.1|328.12|324.02|328.2|324.1|328.1|324|12
1638835790000|2021-12-07 00:09:50|328.15|324.05|328.36|324.26|328.36|324.26|328.12|324.02|21
1638835800000|2021-12-07 00:10:00|328.39|324.29|328.49|324.39|328.65|324.55|328.36|324.26|30
1638835810000|2021-12-07 00:10:10|328.47|324.37|328.36|324.26|328.52|324.42|328.33|324.23|20
1638835820000|2021-12-07 00:10:20|328.4|324.3|328.57|324.47|328.57|324.47|328.39|324.29|22
1638835830000|2021-12-07 00:10:30|328.58|324.48|328.31|324.21|328.58|324.48|328.26|324.16|17
1638835840000|2021-12-07 00:10:40|328.32|324.22|328.58|324.48|328.58|324.48|328.3|324.2|12
1638835850000|2021-12-07 00:10:50|328.51|324.41|328.56|324.46|328.71|324.61|328.39|324.29|23
1638835860000|2021-12-07 00:11:00|328.59|324.49|328.51|324.41|328.59|324.49|328.49|324.39|12
1638835870000|2021-12-07 00:11:10|328.49|324.39|328.63|324.53|328.66|324.56|328.49|324.39|19
1638835880000|2021-12-07 00:11:20|328.62|324.52|329.36|325.26|329.36|325.26|328.55|324.45|22
1638835890000|2021-12-07 00:11:30|329.3|325.2|329.79|325.69|330.07|325.97|329.3|325.2|29
1638835900000|2021-12-07 00:11:40|329.73|325.63|329.86|325.76|329.95|325.85|329.73|325.63|14
1638835910000|2021-12-07 00:11:50|329.91|325.81|329.98|325.88|330.08|325.98|329.82|325.72|22
1638835920000|2021-12-07 00:12:00|329.93|325.83|329.96|325.86|330.01|325.91|329.84|325.74|25
1638835930000|2021-12-07 00:12:10|329.98|325.88|329.73|325.63|330|325.9|329.73|325.63|18
1638835940000|2021-12-07 00:12:20|329.67|325.57|329.4|325.3|329.67|325.57|329.23|325.13|30
1638835950000|2021-12-07 00:12:30|329.42|325.32|329.24|325.14|329.42|325.32|329.23|325.13|18
1638835960000|2021-12-07 00:12:40|329.23|325.13|329.31|325.21|329.35|325.25|329.23|325.13|19
1638835970000|2021-12-07 00:12:50|329.28|325.18|329.48|325.38|329.6|325.5|329.28|325.18|22
1638835980000|2021-12-07 00:13:00|329.51|325.41|329.44|325.34|329.51|325.41|329.31|325.21|19
1638835990000|2021-12-07 00:13:10|329.4|325.3|329.55|325.45|329.55|325.45|329.4|325.3|12
1638836000000|2021-12-07 00:13:20|329.54|325.44|329.89|325.79|329.89|325.79|329.54|325.44|26
1638836010000|2021-12-07 00:13:30|329.81|325.71|329.54|325.44|329.85|325.75|329.42|325.32|31
1638836020000|2021-12-07 00:13:40|329.46|325.36|329.38|325.28|329.7|325.6|329.38|325.28|29
1638836030000|2021-12-07 00:13:50|329.39|325.29|329.29|325.19|329.5|325.4|329.25|325.15|28
1638836040000|2021-12-07 00:14:00|329.3|325.2|329.75|325.65|329.75|325.65|329.26|325.16|29
1638836050000|2021-12-07 00:14:10|329.72|325.62|330.37|326.27|330.37|326.27|329.72|325.62|30
1638836060000|2021-12-07 00:14:20|330.4|326.3|330.99|326.89|331.26|327.16|330.4|326.3|38
1638836070000|2021-12-07 00:14:30|330.94|326.84|330.75|326.65|331|326.9|330.72|326.62|23
1638836080000|2021-12-07 00:14:40|330.76|326.66|330.68|326.58|330.76|326.66|330.56|326.46|22
1638836090000|2021-12-07 00:14:50|330.72|326.62|330.76|326.66|330.79|326.69|330.69|326.59|23
1638836100000|2021-12-07 00:15:00|330.77|326.67|330.66|326.56|330.77|326.67|330.51|326.41|31
1638836110000|2021-12-07 00:15:10|330.73|326.63|330.55|326.45|330.78|326.68|330.52|326.42|26
1638836120000|2021-12-07 00:15:20|330.56|326.46|330.4|326.3|330.56|326.46|330.29|326.19|27
1638836130000|2021-12-07 00:15:30|330.37|326.27|330.55|326.45|330.56|326.46|330.34|326.24|20
1638836140000|2021-12-07 00:15:40|330.63|326.53|330.63|326.53|330.67|326.57|330.59|326.49|21
1638836150000|2021-12-07 00:15:50|330.62|326.52|330.49|326.39|330.65|326.55|330.38|326.28|26
1638836160000|2021-12-07 00:16:00|330.52|326.42|330.43|326.33|330.54|326.44|330.38|326.28|28
1638836170000|2021-12-07 00:16:10|330.42|326.32|330.07|325.97|330.44|326.34|329.81|325.71|33
1638836180000|2021-12-07 00:16:20|330.1|326|330.13|326.03|330.13|326.03|329.9|325.8|14
1638836190000|2021-12-07 00:16:30|329.98|325.88|329.55|325.45|330.08|325.98|329.25|325.15|27
1638836200000|2021-12-07 00:16:40|329.52|325.42|329.18|325.08|329.72|325.62|329.11|325.01|36
1638836210000|2021-12-07 00:16:50|329.17|325.07|329.26|325.16|329.31|325.21|329.05|324.95|29
1638836220000|2021-12-07 00:17:00|329.27|325.17|329.31|325.21|329.33|325.23|329.26|325.16|16
1638836230000|2021-12-07 00:17:10|329.32|325.22|329|324.9|329.32|325.22|328.97|324.87|25
1638836240000|2021-12-07 00:17:20|329.06|324.96|328.99|324.89|329.25|325.15|328.99|324.89|22
1638836250000|2021-12-07 00:17:30|328.9|324.8|328.9|324.8|328.92|324.82|328.9|324.8|5
1638836260000|2021-12-07 00:17:40|328.94|324.84|329.05|324.95|329.28|325.18|328.94|324.84|16
1638836270000|2021-12-07 00:17:50|328.96|324.86|329.09|324.99|329.13|325.03|328.9|324.8|14
1638836280000|2021-12-07 00:18:00|329.11|325.01|329.05|324.95|329.17|325.07|328.96|324.86|26
1638836290000|2021-12-07 00:18:10|329.06|324.96|328.98|324.88|329.11|325.01|328.98|324.88|13
1638836300000|2021-12-07 00:18:20|328.95|324.85|329.06|324.96|329.11|325.01|328.91|324.81|11
1638836310000|2021-12-07 00:18:30|329.08|324.98|328.97|324.87|329.1|325|328.92|324.82|22
1638836320000|2021-12-07 00:18:40|328.94|324.84|328.7|324.6|329.07|324.97|328.7|324.6|25
1638836330000|2021-12-07 00:18:50|328.67|324.57|328.7|324.6|328.75|324.65|328.55|324.45|25
1638836340000|2021-12-07 00:19:00|328.76|324.66|328.55|324.45|328.76|324.66|328.48|324.38|25
1638836350000|2021-12-07 00:19:10|328.57|324.47|328.91|324.81|328.92|324.82|328.34|324.24|28
1638836360000|2021-12-07 00:19:20|328.93|324.83|328.59|324.49|328.93|324.83|328.48|324.38|24
1638836370000|2021-12-07 00:19:30|328.61|324.51|328.74|324.64|328.74|324.64|328.46|324.36|25
1638836380000|2021-12-07 00:19:40|328.77|324.67|328.61|324.51|328.81|324.71|328.49|324.39|24
1638836390000|2021-12-07 00:19:50|328.59|324.49|328.47|324.37|328.74|324.64|328.45|324.35|31
1638836400000|2021-12-07 00:20:00|328.46|324.36|328.49|324.39|328.63|324.53|328.21|324.11|32
1638836410000|2021-12-07 00:20:10|328.5|324.4|328.64|324.54|328.65|324.55|328.45|324.35|20
1638836420000|2021-12-07 00:20:20|328.63|324.53|328.91|324.81|328.92|324.82|328.63|324.53|25
1638836430000|2021-12-07 00:20:30|328.77|324.67|329.07|324.97|329.1|325|328.77|324.67|25
1638836440000|2021-12-07 00:20:40|329.1|325|329.38|325.28|329.45|325.35|328.97|324.87|21
1638836450000|2021-12-07 00:20:50|329.2|325.1|329.24|325.14|329.42|325.32|329.2|325.1|26
1638836460000|2021-12-07 00:21:00|329.21|325.11|329.32|325.22|329.4|325.3|329.17|325.07|33
1638836470000|2021-12-07 00:21:10|329.39|325.29|329.35|325.25|329.42|325.32|329.21|325.11|28
1638836480000|2021-12-07 00:21:20|329.34|325.24|329.29|325.19|329.34|325.24|329.21|325.11|15
1638836490000|2021-12-07 00:21:30|329.31|325.21|329.5|325.4|329.5|325.4|329.31|325.21|22
1638836500000|2021-12-07 00:21:40|329.47|325.37|329.46|325.36|329.49|325.39|329.29|325.19|15
1638836510000|2021-12-07 00:21:50|329.53|325.43|329.64|325.54|329.72|325.62|329.48|325.38|21
1638836520000|2021-12-07 00:22:00|329.65|325.55|329.6|325.5|329.71|325.61|329.6|325.5|15
1638836530000|2021-12-07 00:22:10|329.56|325.46|329.46|325.36|329.58|325.48|329.46|325.36|15
1638836540000|2021-12-07 00:22:20|329.51|325.41|329.84|325.74|329.84|325.74|329.51|325.41|8
1638836550000|2021-12-07 00:22:30|329.8|325.7|329.65|325.55|329.8|325.7|329.57|325.47|17
1638836560000|2021-12-07 00:22:40|329.62|325.52|329.6|325.5|329.64|325.54|329.6|325.5|4
1638836570000|2021-12-07 00:22:50|329.81|325.71|329.96|325.86|329.96|325.86|329.67|325.57|13
1638836580000|2021-12-07 00:23:00|329.95|325.85|329.89|325.79|329.95|325.85|329.78|325.68|26
1638836590000|2021-12-07 00:23:10|329.87|325.77|330.11|326.01|330.14|326.04|329.86|325.76|21
1638836600000|2021-12-07 00:23:20|330.12|326.02|330.35|326.25|330.35|326.25|330.09|325.99|22
1638836610000|2021-12-07 00:23:30|330.37|326.27|330.32|326.22|330.37|326.27|330.28|326.18|9
1638836620000|2021-12-07 00:23:40|330.3|326.2|330.79|326.69|330.81|326.71|330.21|326.11|28
1638836630000|2021-12-07 00:23:50|330.76|326.66|330.67|326.57|330.95|326.85|330.6|326.5|26
1638836640000|2021-12-07 00:24:00|330.6|326.5|330.35|326.25|330.6|326.5|330.35|326.25|14
1638836650000|2021-12-07 00:24:10|330.36|326.26|330.37|326.27|330.54|326.44|330.33|326.23|22
1638836660000|2021-12-07 00:24:20|330.38|326.28|330.36|326.26|330.43|326.33|330.3|326.2|20
1638836670000|2021-12-07 00:24:30|330.35|326.25|330.54|326.44|330.6|326.5|330.25|326.15|25
1638836680000|2021-12-07 00:24:40|330.34|326.24|330.59|326.49|330.78|326.68|330.34|326.24|25
1638836690000|2021-12-07 00:24:50|330.54|326.44|330.64|326.54|330.83|326.73|330.54|326.44|16
1638836700000|2021-12-07 00:25:00|330.71|326.61|330.67|326.57|330.86|326.76|330.55|326.45|24
1638836710000|2021-12-07 00:25:10|330.62|326.52|330.47|326.37|330.68|326.58|330.45|326.35|19
1638836720000|2021-12-07 00:25:20|330.45|326.35|330.67|326.57|330.71|326.61|330.45|326.35|25
1638836730000|2021-12-07 00:25:30|330.61|326.51|330.21|326.11|330.78|326.68|330.21|326.11|22
1638836740000|2021-12-07 00:25:40|330.36|326.26|330.16|326.06|330.39|326.29|330.01|325.91|20
1638836750000|2021-12-07 00:25:50|330.1|326|330.12|326.02|330.32|326.22|330.1|326|12
1638836760000|2021-12-07 00:26:00|330.18|326.08|330.21|326.11|330.33|326.23|330.18|326.08|12
1638836770000|2021-12-07 00:26:10|330.25|326.15|330.29|326.19|330.38|326.28|330.2|326.1|24
1638836780000|2021-12-07 00:26:20|330.38|326.28|330.2|326.1|330.43|326.33|330.06|325.96|25
1638836790000|2021-12-07 00:26:30|330.11|326.01|330.14|326.04|330.17|326.07|329.85|325.75|18
1638836800000|2021-12-07 00:26:40|330.13|326.03|330.22|326.12|330.36|326.26|329.97|325.87|25
1638836810000|2021-12-07 00:26:50|330.29|326.19|330.11|326.01|330.29|326.19|330.1|326|13
1638836820000|2021-12-07 00:27:00|330.31|326.21|329.9|325.8|330.31|326.21|329.9|325.8|26
1638836830000|2021-12-07 00:27:10|330|325.9|329.89|325.79|330.09|325.99|329.84|325.74|22
1638836840000|2021-12-07 00:27:20|329.92|325.82|329.99|325.89|330.15|326.05|329.83|325.73|18
1638836850000|2021-12-07 00:27:30|329.97|325.87|329.72|325.62|330.17|326.07|329.72|325.62|20
1638836860000|2021-12-07 00:27:40|329.69|325.59|329.73|325.63|329.8|325.7|329.6|325.5|16
1638836870000|2021-12-07 00:27:50|329.76|325.66|329.38|325.28|329.78|325.68|329.38|325.28|30
1638836880000|2021-12-07 00:28:00|329.59|325.49|329.25|325.15|329.63|325.53|329.25|325.15|14
1638836890000|2021-12-07 00:28:10|329.3|325.2|329.32|325.22|329.36|325.26|329.3|325.2|5
1638836900000|2021-12-07 00:28:20|329.38|325.28|329.55|325.45|329.55|325.45|329.32|325.22|13
1638836910000|2021-12-07 00:28:30|329.52|325.42|329.68|325.58|329.8|325.7|329.5|325.4|14
1638836920000|2021-12-07 00:28:40|329.71|325.61|329.64|325.54|329.84|325.74|329.64|325.54|9
1638836930000|2021-12-07 00:28:50|329.69|325.59|329.84|325.74|329.84|325.74|329.59|325.49|15
1638836940000|2021-12-07 00:29:00|329.82|325.72|330.06|325.96|330.1|326|329.82|325.72|14
1638836950000|2021-12-07 00:29:10|330.05|325.95|330.02|325.92|330.09|325.99|329.9|325.8|16
1638836960000|2021-12-07 00:29:20|330.04|325.94|329.82|325.72|330.11|326.01|329.78|325.68|17
1638836970000|2021-12-07 00:29:30|329.75|325.65|329.71|325.61|329.88|325.78|329.55|325.45|18
1638836980000|2021-12-07 00:29:40|329.7|325.6|329.61|325.51|329.71|325.61|329.61|325.51|7
1638836990000|2021-12-07 00:29:50|329.62|325.52|329.68|325.58|329.82|325.72|329.52|325.42|29
1638837000000|2021-12-07 00:30:00|329.71|325.61|329.67|325.57|329.85|325.75|329.62|325.52|9
1638837010000|2021-12-07 00:30:10|329.86|325.76|329.98|325.88|330.04|325.94|329.6|325.5|34
1638837020000|2021-12-07 00:30:20|330.02|325.92|329.8|325.7|330.02|325.92|329.75|325.65|27
1638837030000|2021-12-07 00:30:30|329.95|325.85|329.95|325.85|329.95|325.85|329.77|325.67|7
1638837040000|2021-12-07 00:30:40|329.93|325.83|329.71|325.61|329.93|325.83|329.71|325.61|15
1638837050000|2021-12-07 00:30:50|329.74|325.64|329.64|325.54|329.9|325.8|329.63|325.53|12
1638837060000|2021-12-07 00:31:00|329.81|325.71|329.66|325.56|329.81|325.71|329.58|325.48|15
1638837070000|2021-12-07 00:31:10|329.7|325.6|329.41|325.31|329.7|325.6|329.25|325.15|20
1638837080000|2021-12-07 00:31:20|329.38|325.28|329.46|325.36|329.46|325.36|329.37|325.27|19
1638837090000|2021-12-07 00:31:30|329.43|325.33|329.42|325.32|329.43|325.33|329.35|325.25|9
1638837100000|2021-12-07 00:31:40|329.43|325.33|329.38|325.28|329.43|325.33|329.37|325.27|10
1638837110000|2021-12-07 00:31:50|329.43|325.33|329.43|325.33|329.49|325.39|329.4|325.3|9
1638837120000|2021-12-07 00:32:00|329.44|325.34|329.62|325.52|329.62|325.52|329.4|325.3|15
1638837130000|2021-12-07 00:32:10|329.76|325.66|329.5|325.4|329.76|325.66|329.49|325.39|12
1638837140000|2021-12-07 00:32:20|329.52|325.42|329.37|325.27|329.52|325.42|329.35|325.25|11
1638837150000|2021-12-07 00:32:30|329.38|325.28|329.41|325.31|329.57|325.47|329.35|325.25|7
1638837160000|2021-12-07 00:32:40|329.4|325.3|329.48|325.38|329.51|325.41|329.39|325.29|13
1638837170000|2021-12-07 00:32:50|329.66|325.56|329.51|325.41|329.7|325.6|329.51|325.41|6
1638837180000|2021-12-07 00:33:00|329.5|325.4|329.25|325.15|329.51|325.41|329.25|325.15|10
1638837190000|2021-12-07 00:33:10|329.39|325.29|329.02|324.92|329.58|325.48|329.02|324.92|23
1638837200000|2021-12-07 00:33:20|328.98|324.88|329.12|325.02|329.27|325.17|328.8|324.7|27
1638837210000|2021-12-07 00:33:30|329.13|325.03|329.29|325.19|329.3|325.2|329.08|324.98|12
1638837220000|2021-12-07 00:33:40|329.3|325.2|329.22|325.12|329.3|325.2|329.11|325.01|11
1638837230000|2021-12-07 00:33:50|329.2|325.1|329.52|325.42|329.53|325.43|329.17|325.07|12
1638837240000|2021-12-07 00:34:00|329.49|325.39|329.62|325.52|329.82|325.72|329.49|325.39|30
1638837250000|2021-12-07 00:34:10|329.28|325.18|329.3|325.2|329.48|325.38|329.28|325.18|23
1638837260000|2021-12-07 00:34:20|329.32|325.22|329.31|325.21|329.53|325.43|329.12|325.02|25
1638837270000|2021-12-07 00:34:30|329.33|325.23|329.33|325.23|329.39|325.29|329.31|325.21|15
1638837280000|2021-12-07 00:34:40|329.34|325.24|329.69|325.59|329.69|325.59|329.34|325.24|21
1638837290000|2021-12-07 00:34:50|329.7|325.6|329.68|325.58|329.7|325.6|329.66|325.56|13
1638837300000|2021-12-07 00:35:00|329.66|325.56|329.36|325.26|329.66|325.56|329.35|325.25|21
1638837310000|2021-12-07 00:35:10|329.39|325.29|329.44|325.34|329.44|325.34|329.38|325.28|9
1638837320000|2021-12-07 00:35:20|329.58|325.48|329.37|325.27|329.61|325.51|329.37|325.27|19
1638837330000|2021-12-07 00:35:30|329.45|325.35|329.17|325.07|329.47|325.37|329.13|325.03|29
1638837340000|2021-12-07 00:35:40|329.2|325.1|329.27|325.17|329.35|325.25|329.17|325.07|17
1638837350000|2021-12-07 00:35:50|329.28|325.18|329.2|325.1|329.48|325.38|329.2|325.1|23
1638837360000|2021-12-07 00:36:00|329.19|325.09|329.33|325.23|329.33|325.23|329.19|325.09|14
1638837370000|2021-12-07 00:36:10|329.34|325.24|329.47|325.37|329.52|325.42|329.26|325.16|21
1638837380000|2021-12-07 00:36:20|329.48|325.38|329.92|325.82|329.94|325.84|329.31|325.21|32
1638837390000|2021-12-07 00:36:30|329.76|325.66|329.7|325.6|329.92|325.82|329.7|325.6|24
1638837400000|2021-12-07 00:36:40|329.75|325.65|329.87|325.77|329.87|325.77|329.7|325.6|18
1638837410000|2021-12-07 00:36:50|329.79|325.69|329.84|325.74|329.91|325.81|329.79|325.69|17
1638837420000|2021-12-07 00:37:00|329.91|325.81|329.87|325.77|329.91|325.81|329.86|325.76|3
1638837430000|2021-12-07 00:37:10|329.95|325.85|329.82|325.72|329.96|325.86|329.81|325.71|11
1638837440000|2021-12-07 00:37:20|329.81|325.71|329.73|325.63|329.91|325.81|329.68|325.58|15
1638837450000|2021-12-07 00:37:30|329.71|325.61|329.87|325.77|329.87|325.77|329.63|325.53|15
1638837460000|2021-12-07 00:37:40|329.71|325.61|329.62|325.52|329.71|325.61|329.59|325.49|16
1638837470000|2021-12-07 00:37:50|329.64|325.54|329.54|325.44|329.64|325.54|329.54|325.44|5
1638837480000|2021-12-07 00:38:00|329.55|325.45|329.55|325.45|329.56|325.46|329.55|325.45|3
1638837490000|2021-12-07 00:38:10|329.59|325.49|329.38|325.28|329.59|325.49|329.38|325.28|9
1638837500000|2021-12-07 00:38:20|329.33|325.23|329.08|324.98|329.33|325.23|329.08|324.98|12
1638837510000|2021-12-07 00:38:30|329.12|325.02|329.02|324.92|329.25|325.15|328.95|324.85|15
1638837520000|2021-12-07 00:38:40|329.08|324.98|329.02|324.92|329.09|324.99|328.96|324.86|13
1638837530000|2021-12-07 00:38:50|329.07|324.97|328.96|324.86|329.07|324.97|328.71|324.61|14
1638837540000|2021-12-07 00:39:00|328.95|324.85|328.87|324.77|329.05|324.95|328.78|324.68|15
1638837550000|2021-12-07 00:39:10|328.82|324.72|329.09|324.99|329.09|324.99|328.81|324.71|4
1638837560000|2021-12-07 00:39:20|329.1|325|329.08|324.98|329.11|325.01|328.78|324.68|16
1638837570000|2021-12-07 00:39:30|329.09|324.99|329.25|325.15|329.31|325.21|329.08|324.98|11
1638837580000|2021-12-07 00:39:40|329.43|325.33|329.47|325.37|329.47|325.37|329.43|325.33|9
1638837590000|2021-12-07 00:39:50|329.3|325.2|329.3|325.2|329.3|325.2|329.23|325.13|9
1638837600000|2021-12-07 00:40:00|329.33|325.23|329.3|325.2|329.34|325.24|329.23|325.13|10
1638837610000|2021-12-07 00:40:10|329.35|325.25|329.5|325.4|329.5|325.4|329.29|325.19|15
1638837620000|2021-12-07 00:40:20|329.47|325.37|329.43|325.33|329.5|325.4|329.43|325.33|8
1638837630000|2021-12-07 00:40:30|329.41|325.31|329.48|325.38|329.5|325.4|329.39|325.29|12
1638837640000|2021-12-07 00:40:40|329.76|325.66|329.7|325.6|329.76|325.66|329.54|325.44|18
1638837650000|2021-12-07 00:40:50|329.69|325.59|329.7|325.6|329.73|325.63|329.61|325.51|12
1638837660000|2021-12-07 00:41:00|329.67|325.57|329.72|325.62|329.73|325.63|329.6|325.5|7
1638837670000|2021-12-07 00:41:10|329.69|325.59|329.87|325.77|329.91|325.81|329.69|325.59|16
1638837680000|2021-12-07 00:41:20|329.91|325.81|329.81|325.71|329.98|325.88|329.81|325.71|12
1638837690000|2021-12-07 00:41:30|329.8|325.7|329.37|325.27|329.82|325.72|329.32|325.22|28
1638837700000|2021-12-07 00:41:40|329.33|325.23|329.3|325.2|329.33|325.23|329.22|325.12|11
1638837710000|2021-12-07 00:41:50|329.28|325.18|329.73|325.63|329.73|325.63|329.28|325.18|19
1638837720000|2021-12-07 00:42:00|329.69|325.59|329.83|325.73|329.89|325.79|329.6|325.5|18
1638837730000|2021-12-07 00:42:10|330.06|325.96|329.92|325.82|330.12|326.02|329.85|325.75|18
1638837740000|2021-12-07 00:42:20|329.89|325.79|329.87|325.77|329.96|325.86|329.87|325.77|10
1638837750000|2021-12-07 00:42:30|329.89|325.79|329.9|325.8|329.93|325.83|329.87|325.77|7
1638837760000|2021-12-07 00:42:40|330.22|326.12|330.16|326.06|330.23|326.13|330.09|325.99|6
1638837770000|2021-12-07 00:42:50|329.88|325.78|330.01|325.91|330.07|325.97|329.85|325.75|13
1638837780000|2021-12-07 00:43:00|329.98|325.88|330.2|326.1|330.27|326.17|329.98|325.88|16
1638837790000|2021-12-07 00:43:10|330.15|326.05|330.05|325.95|330.15|326.05|329.95|325.85|8
1638837800000|2021-12-07 00:43:20|329.92|325.82|329.92|325.82|330.05|325.95|329.9|325.8|7
1638837810000|2021-12-07 00:43:30|329.91|325.81|330.18|326.08|330.21|326.11|329.9|325.8|13
1638837820000|2021-12-07 00:43:40|330.21|326.11|330.29|326.19|330.29|326.19|330.07|325.97|12
1638837830000|2021-12-07 00:43:50|330.25|326.15|330.19|326.09|330.25|326.15|330.1|326|8
1638837840000|2021-12-07 00:44:00|330.1|326|330.28|326.18|330.46|326.36|330.1|326|20
1638837850000|2021-12-07 00:44:10|330.29|326.19|330.46|326.36|330.46|326.36|330.21|326.11|10
1638837860000|2021-12-07 00:44:20|330.28|326.18|330.25|326.15|330.28|326.18|330.06|325.96|10
1638837870000|2021-12-07 00:44:30|330.26|326.16|330.26|326.16|330.26|326.16|330.24|326.14|7
1638837880000|2021-12-07 00:44:40|330.27|326.17|330.53|326.43|330.53|326.43|330.21|326.11|12
1638837890000|2021-12-07 00:44:50|330.51|326.41|330.68|326.58|330.85|326.75|330.51|326.41|21
1638837900000|2021-12-07 00:45:00|330.67|326.57|330.53|326.43|330.67|326.57|330.42|326.32|14
1638837910000|2021-12-07 00:45:10|330.54|326.44|330.67|326.57|330.67|326.57|330.32|326.22|18
1638837920000|2021-12-07 00:45:20|330.66|326.56|331.01|326.91|331.16|327.06|330.6|326.5|25
1638837930000|2021-12-07 00:45:30|331|326.9|331.43|327.33|331.45|327.35|330.97|326.87|33
1638837940000|2021-12-07 00:45:40|331.44|327.34|331.06|326.96|331.44|327.34|330.96|326.86|25
1638837950000|2021-12-07 00:45:50|331.04|326.94|330.96|326.86|331.04|326.94|330.96|326.86|8
1638837960000|2021-12-07 00:46:00|330.97|326.87|330.7|326.6|331.01|326.91|330.7|326.6|14
1638837970000|2021-12-07 00:46:10|330.8|326.7|330.88|326.78|331.06|326.96|330.8|326.7|5
1638837980000|2021-12-07 00:46:20|330.83|326.73|330.8|326.7|330.86|326.76|330.78|326.68|11
1638837990000|2021-12-07 00:46:30|330.71|326.61|330.8|326.7|330.8|326.7|330.6|326.5|6
1638838000000|2021-12-07 00:46:40|330.79|326.69|330.77|326.67|330.79|326.69|330.7|326.6|6
1638838010000|2021-12-07 00:46:50|330.76|326.66|330.91|326.81|330.91|326.81|330.76|326.66|6
1638838020000|2021-12-07 00:47:00|330.9|326.8|330.93|326.83|330.93|326.83|330.78|326.68|19
1638838030000|2021-12-07 00:47:10|330.94|326.84|330.47|326.37|330.94|326.84|330.47|326.37|16
1638838040000|2021-12-07 00:47:20|330.5|326.4|330.43|326.33|330.74|326.64|330.26|326.16|27
1638838050000|2021-12-07 00:47:30|330.22|326.12|330.07|325.97|330.38|326.28|330.03|325.93|17
1638838060000|2021-12-07 00:47:40|330.08|325.98|330.15|326.05|330.35|326.25|330.08|325.98|16
1638838070000|2021-12-07 00:47:50|330.06|325.96|330.11|326.01|330.11|326.01|330.06|325.96|2
1638838080000|2021-12-07 00:48:00|330.32|326.22|330.1|326|330.32|326.22|330.1|326|6
1638838090000|2021-12-07 00:48:10|330.31|326.21|330.27|326.17|330.31|326.21|330.08|325.98|14
1638838100000|2021-12-07 00:48:20|330.3|326.2|330.36|326.26|330.36|326.26|330.26|326.16|9
1638838110000|2021-12-07 00:48:30|330.38|326.28|330.34|326.24|330.38|326.28|330.24|326.14|17
1638838120000|2021-12-07 00:48:40|330.36|326.26|330.34|326.24|330.36|326.26|330.34|326.24|4
1638838130000|2021-12-07 00:48:50|330.35|326.25|330.21|326.11|330.38|326.28|330.21|326.11|13
1638838140000|2021-12-07 00:49:00|330.24|326.14|330.23|326.13|330.29|326.19|330.21|326.11|9
1638838150000|2021-12-07 00:49:10|330.2|326.1|330.33|326.23|330.51|326.41|330.18|326.08|17
1638838160000|2021-12-07 00:49:20|330.37|326.27|330.39|326.29|330.52|326.42|330.32|326.22|14
1638838170000|2021-12-07 00:49:30|330.36|326.26|330.5|326.4|330.51|326.41|330.3|326.2|21
1638838180000|2021-12-07 00:49:40|330.52|326.42|330.2|326.1|330.69|326.59|330.2|326.1|16
1638838190000|2021-12-07 00:49:50|330.33|326.23|330.33|326.23|330.33|326.23|330.24|326.14|14
1638838200000|2021-12-07 00:50:00|330.28|326.18|330.66|326.56|330.66|326.56|330.25|326.15|23
1638838210000|2021-12-07 00:50:10|330.65|326.55|330.61|326.51|330.67|326.57|330.56|326.46|11
1638838220000|2021-12-07 00:50:20|330.59|326.49|330.77|326.67|330.78|326.68|330.44|326.34|19
1638838230000|2021-12-07 00:50:30|330.74|326.64|330.96|326.86|331.04|326.94|330.74|326.64|25
1638838240000|2021-12-07 00:50:40|330.97|326.87|330.96|326.86|331|326.9|330.64|326.54|28
1638838250000|2021-12-07 00:50:50|330.95|326.85|331|326.9|331|326.9|330.76|326.66|14
1638838260000|2021-12-07 00:51:00|330.99|326.89|331.01|326.91|331.17|327.07|330.89|326.79|27
1638838270000|2021-12-07 00:51:10|330.98|326.88|331.14|327.04|331.14|327.04|330.94|326.84|17
1638838280000|2021-12-07 00:51:20|331.01|326.91|331.1|327|331.16|327.06|330.95|326.85|11
1638838290000|2021-12-07 00:51:30|331.07|326.97|330.94|326.84|331.2|327.1|330.94|326.84|20
1638838300000|2021-12-07 00:51:40|330.96|326.86|330.86|326.76|331.09|326.99|330.86|326.76|17
1638838310000|2021-12-07 00:51:50|330.9|326.8|330.91|326.81|331.03|326.93|330.79|326.69|15
1638838320000|2021-12-07 00:52:00|330.93|326.83|331.02|326.92|331.08|326.98|330.89|326.79|23
1638838330000|2021-12-07 00:52:10|331.04|326.94|331.03|326.93|331.09|326.99|330.89|326.79|20
1638838340000|2021-12-07 00:52:20|331.07|326.97|331.27|327.17|331.43|327.33|331.07|326.97|23
1638838350000|2021-12-07 00:52:30|331.29|327.19|331.23|327.13|331.36|327.26|331.08|326.98|19
1638838360000|2021-12-07 00:52:40|331.25|327.15|331.09|326.99|331.25|327.15|331.04|326.94|13
1638838370000|2021-12-07 00:52:50|331.19|327.09|330.89|326.79|331.22|327.12|330.87|326.77|19
1638838380000|2021-12-07 00:53:00|330.85|326.75|330.89|326.79|331.06|326.96|330.79|326.69|29
1638838390000|2021-12-07 00:53:10|330.92|326.82|330.77|326.67|330.96|326.86|330.77|326.67|18
1638838400000|2021-12-07 00:53:20|330.74|326.64|330.84|326.74|331.05|326.95|330.71|326.61|17
1638838410000|2021-12-07 00:53:30|330.81|326.71|330.78|326.68|330.99|326.89|330.78|326.68|20
1638838420000|2021-12-07 00:53:40|330.82|326.72|330.72|326.62|331.06|326.96|330.72|326.62|9
1638838430000|2021-12-07 00:53:50|330.67|326.57|330.8|326.7|330.84|326.74|330.67|326.57|4
1638838440000|2021-12-07 00:54:00|330.81|326.71|330.56|326.46|330.81|326.71|330.56|326.46|11
1638838450000|2021-12-07 00:54:10|330.54|326.44|330.49|326.39|330.66|326.56|330.49|326.39|10
1638838460000|2021-12-07 00:54:20|330.54|326.44|330.43|326.33|330.66|326.56|330.39|326.29|19
1638838470000|2021-12-07 00:54:30|330.44|326.34|330.66|326.56|330.71|326.61|330.3|326.2|21
1638838480000|2021-12-07 00:54:40|330.64|326.54|330.58|326.48|330.66|326.56|330.3|326.2|21
1638838490000|2021-12-07 00:54:50|330.53|326.43|330.33|326.23|330.53|326.43|330.24|326.14|12
1638838500000|2021-12-07 00:55:00|330.45|326.35|330.45|326.35|330.45|326.35|330.36|326.26|9
1638838510000|2021-12-07 00:55:10|330.46|326.36|330.43|326.33|330.57|326.47|330.39|326.29|19
1638838520000|2021-12-07 00:55:20|330.35|326.25|330.65|326.55|330.65|326.55|330.34|326.24|16
1638838530000|2021-12-07 00:55:30|330.67|326.57|330.61|326.51|330.75|326.65|330.5|326.4|20
1638838540000|2021-12-07 00:55:40|330.66|326.56|330.77|326.67|330.79|326.69|330.61|326.51|14
1638838550000|2021-12-07 00:55:50|330.73|326.63|330.85|326.75|330.86|326.76|330.57|326.47|16
1638838560000|2021-12-07 00:56:00|330.83|326.73|330.26|326.16|330.83|326.73|330.26|326.16|21
1638838570000|2021-12-07 00:56:10|330.18|326.08|329.95|325.85|330.26|326.16|329.89|325.79|19
1638838580000|2021-12-07 00:56:20|330|325.9|330.01|325.91|330.05|325.95|329.93|325.83|12
1638838590000|2021-12-07 00:56:30|330.11|326.01|330.29|326.19|330.29|326.19|330.08|325.98|16
1638838600000|2021-12-07 00:56:40|330.25|326.15|330.21|326.11|330.25|326.15|330.06|325.96|14
1638838610000|2021-12-07 00:56:50|330.18|326.08|330.24|326.14|330.45|326.35|330.14|326.04|31
1638838620000|2021-12-07 00:57:00|330.23|326.13|330.2|326.1|330.38|326.28|330.17|326.07|14
1638838630000|2021-12-07 00:57:10|330.19|326.09|330.3|326.2|330.32|326.22|330.19|326.09|11
1638838640000|2021-12-07 00:57:20|330.29|326.19|329.97|325.87|330.29|326.19|329.96|325.86|21
1638838650000|2021-12-07 00:57:30|329.96|325.86|330.05|325.95|330.26|326.16|329.96|325.86|14
1638838660000|2021-12-07 00:57:40|330.06|325.96|330.18|326.08|330.2|326.1|330.05|325.95|14
1638838670000|2021-12-07 00:57:50|330.19|326.09|330.14|326.04|330.22|326.12|330.07|325.97|17
1638838680000|2021-12-07 00:58:00|330.15|326.05|330.28|326.18|330.29|326.19|330.07|325.97|25
1638838690000|2021-12-07 00:58:10|330.29|326.19|330.18|326.08|330.42|326.32|330.18|326.08|20
1638838700000|2021-12-07 00:58:20|330.19|326.09|330.19|326.09|330.37|326.27|330.15|326.05|18
1638838710000|2021-12-07 00:58:30|330.18|326.08|330.37|326.27|330.37|326.27|330.12|326.02|20
1638838720000|2021-12-07 00:58:40|330.23|326.13|330.36|326.26|330.38|326.28|330.16|326.06|20
1638838730000|2021-12-07 00:58:50|330.16|326.06|330.14|326.04|330.28|326.18|330.09|325.99|14
1638838740000|2021-12-07 00:59:00|330.1|326|330.05|325.95|330.1|326|330|325.9|4
1638838750000|2021-12-07 00:59:10|330|325.9|330.1|326|330.13|326.03|330|325.9|14
1638838760000|2021-12-07 00:59:20|330.19|326.09|330.49|326.39|330.55|326.45|330|325.9|21
1638838770000|2021-12-07 00:59:30|330.47|326.37|330.08|325.98|330.51|326.41|330.08|325.98|18
1638838780000|2021-12-07 00:59:40|330.12|326.02|330.14|326.04|330.17|326.07|330.08|325.98|12
1638838790000|2021-12-07 00:59:50|330.16|326.06|330.07|325.97|330.27|326.17|330.05|325.95|19
1638838800000|2021-12-07 01:00:00|330.03|325.93|330.32|326.22|330.33|326.23|329.97|325.87|22
1638838810000|2021-12-07 01:00:10|330.3|326.2|330.09|325.99|330.36|326.26|330.09|325.99|18
1638838820000|2021-12-07 01:00:20|330.1|326|330.42|326.32|330.43|326.33|330.1|326|20
1638838830000|2021-12-07 01:00:30|330.43|326.33|330.4|326.3|330.43|326.33|330.2|326.1|8
1638838840000|2021-12-07 01:00:40|330.38|326.28|330.41|326.31|330.44|326.34|330.3|326.2|8
1638838850000|2021-12-07 01:00:50|330.43|326.33|330.45|326.35|330.45|326.35|330.34|326.24|11
1638838860000|2021-12-07 01:01:00|330.42|326.32|330.47|326.37|330.59|326.49|330.36|326.26|22
1638838870000|2021-12-07 01:01:10|330.5|326.4|330.66|326.56|330.86|326.76|330.45|326.35|29
1638838880000|2021-12-07 01:01:20|330.63|326.53|330.66|326.56|330.7|326.6|330.63|326.53|10
1638838890000|2021-12-07 01:01:30|330.7|326.6|330.64|326.54|330.7|326.6|330.53|326.43|18
1638838900000|2021-12-07 01:01:40|330.6|326.5|330.69|326.59|330.85|326.75|330.6|326.5|10
1638838910000|2021-12-07 01:01:50|330.6|326.5|330.67|326.57|330.75|326.65|330.55|326.45|18
1638838920000|2021-12-07 01:02:00|330.72|326.62|330.4|326.3|330.72|326.62|330.33|326.23|32
1638838930000|2021-12-07 01:02:10|330.56|326.46|330.52|326.42|330.59|326.49|330.51|326.41|16
1638838940000|2021-12-07 01:02:20|330.35|326.25|330.53|326.43|330.53|326.43|330.32|326.22|9
1638838950000|2021-12-07 01:02:30|330.54|326.44|330.29|326.19|330.54|326.44|330.24|326.14|14
1638838960000|2021-12-07 01:02:40|330.25|326.15|330.1|326|330.25|326.15|330.04|325.94|10
1638838970000|2021-12-07 01:02:50|330.07|325.97|330.07|325.97|330.14|326.04|329.85|325.75|13
1638838980000|2021-12-07 01:03:00|330.06|325.96|329.9|325.8|330.06|325.96|329.78|325.68|18
1638838990000|2021-12-07 01:03:10|329.95|325.85|330.31|326.21|330.36|326.26|329.94|325.84|28
1638839000000|2021-12-07 01:03:20|330.26|326.16|330.15|326.05|330.31|326.21|329.95|325.85|23
1638839010000|2021-12-07 01:03:30|330.17|326.07|330.2|326.1|330.22|326.12|330.12|326.02|17
1638839020000|2021-12-07 01:03:40|330.19|326.09|330.29|326.19|330.3|326.2|330.15|326.05|13
1638839030000|2021-12-07 01:03:50|330.27|326.17|330.33|326.23|330.42|326.32|330.25|326.15|15
1638839040000|2021-12-07 01:04:00|330.29|326.19|330.67|326.57|330.67|326.57|330.22|326.12|32
1638839050000|2021-12-07 01:04:10|330.5|326.4|330.44|326.34|330.68|326.58|330.38|326.28|16
1638839060000|2021-12-07 01:04:20|330.64|326.54|330.61|326.51|330.64|326.54|330.42|326.32|15
1638839070000|2021-12-07 01:04:30|330.56|326.46|330.75|326.65|330.77|326.67|330.51|326.41|18
1638839080000|2021-12-07 01:04:40|330.73|326.63|330.64|326.54|330.77|326.67|330.62|326.52|13
1638839090000|2021-12-07 01:04:50|330.65|326.55|330.75|326.65|330.77|326.67|330.55|326.45|17
1638839100000|2021-12-07 01:05:00|330.78|326.68|330.8|326.7|330.8|326.7|330.58|326.48|21
1638839110000|2021-12-07 01:05:10|330.57|326.47|330.77|326.67|330.77|326.67|330.55|326.45|24
1638839120000|2021-12-07 01:05:20|330.71|326.61|330.82|326.72|330.84|326.74|330.67|326.57|14
1638839130000|2021-12-07 01:05:30|330.81|326.71|330.63|326.53|330.81|326.71|330.47|326.37|17
1638839140000|2021-12-07 01:05:40|330.65|326.55|330.54|326.44|330.67|326.57|330.53|326.43|22
1638839150000|2021-12-07 01:05:50|330.41|326.31|330.54|326.44|330.72|326.62|330.41|326.31|16
1638839160000|2021-12-07 01:06:00|330.56|326.46|330.5|326.4|330.73|326.63|330.5|326.4|13
1638839170000|2021-12-07 01:06:10|330.53|326.43|330.6|326.5|330.68|326.58|330.53|326.43|14
1638839180000|2021-12-07 01:06:20|330.53|326.43|330.59|326.49|330.77|326.67|330.53|326.43|17
1638839190000|2021-12-07 01:06:30|330.56|326.46|330.68|326.58|330.71|326.61|330.56|326.46|7
1638839200000|2021-12-07 01:06:40|330.71|326.61|330.67|326.57|330.71|326.61|330.51|326.41|12
1638839210000|2021-12-07 01:06:50|330.69|326.59|330.71|326.61|330.71|326.61|330.64|326.54|5
1638839220000|2021-12-07 01:07:00|330.7|326.6|330.77|326.67|330.93|326.83|330.7|326.6|17
1638839230000|2021-12-07 01:07:10|330.74|326.64|330.73|326.63|330.94|326.84|330.58|326.48|17
1638839240000|2021-12-07 01:07:20|330.76|326.66|330.67|326.57|330.76|326.66|330.67|326.57|8
1638839250000|2021-12-07 01:07:30|330.68|326.58|330.93|326.83|330.93|326.83|330.67|326.57|15
1638839260000|2021-12-07 01:07:40|330.98|326.88|330.84|326.74|331.03|326.93|330.79|326.69|26
1638839270000|2021-12-07 01:07:50|330.83|326.73|330.84|326.74|330.88|326.78|330.83|326.73|6
1638839280000|2021-12-07 01:08:00|330.81|326.71|330.84|326.74|330.84|326.74|330.78|326.68|3
1638839290000|2021-12-07 01:08:10|330.82|326.72|330.83|326.73|330.87|326.77|330.8|326.7|6
1638839300000|2021-12-07 01:08:20|330.88|326.78|330.92|326.82|330.92|326.82|330.83|326.73|17
1638839310000|2021-12-07 01:08:30|330.9|326.8|330.96|326.86|331.12|327.02|330.87|326.77|14
1638839320000|2021-12-07 01:08:40|330.91|326.81|331.28|327.18|331.28|327.18|330.9|326.8|21
1638839330000|2021-12-07 01:08:50|331.29|327.19|331.31|327.21|331.48|327.38|331.2|327.1|17
1638839340000|2021-12-07 01:09:00|331.32|327.22|331.26|327.16|331.45|327.35|331.26|327.16|13
1638839350000|2021-12-07 01:09:10|331.27|327.17|331.14|327.04|331.33|327.23|330.99|326.89|13
1638839360000|2021-12-07 01:09:20|331.13|327.03|331.16|327.06|331.34|327.24|331.12|327.02|14
1638839370000|2021-12-07 01:09:30|331.33|327.23|331.14|327.04|331.33|327.23|330.93|326.83|20
1638839380000|2021-12-07 01:09:40|330.89|326.79|330.95|326.85|331.01|326.91|330.89|326.79|17
1638839390000|2021-12-07 01:09:50|331.09|326.99|331.26|327.16|331.3|327.2|330.89|326.79|14
1638839400000|2021-12-07 01:10:00|331.28|327.18|331.29|327.19|331.31|327.21|331.06|326.96|19
1638839410000|2021-12-07 01:10:10|331.3|327.2|331.53|327.43|331.57|327.47|331.3|327.2|15
1638839420000|2021-12-07 01:10:20|331.57|327.47|331.6|327.5|331.6|327.5|331.54|327.44|9
1638839430000|2021-12-07 01:10:30|331.59|327.49|331.63|327.53|331.63|327.53|331.5|327.4|8
1638839440000|2021-12-07 01:10:40|331.62|327.52|331.69|327.59|331.69|327.59|331.48|327.38|20
1638839450000|2021-12-07 01:10:50|331.57|327.47|331.7|327.6|331.7|327.6|331.36|327.26|22
1638839460000|2021-12-07 01:11:00|331.53|327.43|331.88|327.78|331.88|327.78|331.53|327.43|12
1638839470000|2021-12-07 01:11:10|331.87|327.77|333.58|329.48|334.18|330.08|331.74|327.64|37
1638839480000|2021-12-07 01:11:20|333.5|329.4|332.98|328.88|333.85|329.75|332.85|328.75|29
1638839490000|2021-12-07 01:11:30|332.94|328.84|332.71|328.61|333.08|328.98|332.6|328.5|18
1638839500000|2021-12-07 01:11:40|332.68|328.58|332.86|328.76|332.9|328.8|332.62|328.52|10
1638839510000|2021-12-07 01:11:50|332.91|328.81|332.89|328.79|332.91|328.81|332.72|328.62|19
1638839520000|2021-12-07 01:12:00|332.83|328.73|333.16|329.06|333.21|329.11|332.83|328.73|14
1638839530000|2021-12-07 01:12:10|332.96|328.86|333.06|328.96|333.28|329.18|332.96|328.86|24
1638839540000|2021-12-07 01:12:20|333.12|329.02|333.25|329.15|333.26|329.16|332.89|328.79|10
1638839550000|2021-12-07 01:12:30|333.05|328.95|332.86|328.76|333.05|328.95|332.82|328.72|26
1638839560000|2021-12-07 01:12:40|332.85|328.75|333|328.9|333|328.9|332.41|328.31|36
1638839570000|2021-12-07 01:12:50|332.77|328.67|332.72|328.62|333.07|328.97|332.69|328.59|24
1638839580000|2021-12-07 01:13:00|332.71|328.61|332.95|328.85|332.99|328.89|332.7|328.6|29
1638839590000|2021-12-07 01:13:10|332.93|328.83|332.37|328.27|332.93|328.83|332.37|328.27|24
1638839600000|2021-12-07 01:13:20|332.62|328.52|332.4|328.3|332.62|328.52|332.25|328.15|17
1638839610000|2021-12-07 01:13:30|332.46|328.36|332.52|328.42|332.61|328.51|332.32|328.22|23
1638839620000|2021-12-07 01:13:40|332.32|328.22|332.3|328.2|332.46|328.36|332.19|328.09|23
1638839630000|2021-12-07 01:13:50|332.31|328.21|332.21|328.11|332.38|328.28|332.18|328.08|20
1638839640000|2021-12-07 01:14:00|332.3|328.2|332.36|328.26|332.45|328.35|332.1|328|27
1638839650000|2021-12-07 01:14:10|332.49|328.39|332.49|328.39|332.52|328.42|332.2|328.1|23
1638839660000|2021-12-07 01:14:20|332.48|328.38|332.38|328.28|332.49|328.39|332.27|328.17|32
1638839670000|2021-12-07 01:14:30|332.37|328.27|332.43|328.33|332.55|328.45|332.18|328.08|12
1638839680000|2021-12-07 01:14:40|332.54|328.44|332.45|328.35|332.54|328.44|332.29|328.19|21
1638839690000|2021-12-07 01:14:50|332.48|328.38|332.57|328.47|332.57|328.47|332.44|328.34|9
1638839700000|2021-12-07 01:15:00|332.46|328.36|332.57|328.47|332.72|328.62|332.42|328.32|24
1638839710000|2021-12-07 01:15:10|332.58|328.48|332.56|328.46|332.64|328.54|332.4|328.3|26
1638839720000|2021-12-07 01:15:20|332.37|328.27|332.67|328.57|332.78|328.68|332.37|328.27|25
1638839730000|2021-12-07 01:15:30|332.6|328.5|332.69|328.59|332.69|328.59|332.58|328.48|16
1638839740000|2021-12-07 01:15:40|332.72|328.62|332.78|328.68|332.89|328.79|332.72|328.62|22
1638839750000|2021-12-07 01:15:50|332.77|328.67|333.02|328.92|333.11|329.01|332.68|328.58|21
1638839760000|2021-12-07 01:16:00|333.06|328.96|333.22|329.12|333.4|329.3|333|328.9|23
1638839770000|2021-12-07 01:16:10|333.13|329.03|333.3|329.2|333.31|329.21|333.05|328.95|16
1638839780000|2021-12-07 01:16:20|333.29|329.19|333.14|329.04|333.29|329.19|333|328.9|17
1638839790000|2021-12-07 01:16:30|333.12|329.02|333|328.9|333.2|329.1|333|328.9|18
1638839800000|2021-12-07 01:16:40|333.13|329.03|333.07|328.97|333.21|329.11|332.99|328.89|26
1638839810000|2021-12-07 01:16:50|333.08|328.98|333.27|329.17|333.47|329.37|333.08|328.98|13
1638839820000|2021-12-07 01:17:00|333.25|329.15|333.24|329.14|333.47|329.37|333.2|329.1|17
1638839830000|2021-12-07 01:17:10|333.26|329.16|333.19|329.09|333.27|329.17|333.11|329.01|12
1638839840000|2021-12-07 01:17:20|333.23|329.13|333.1|329|333.24|329.14|333.09|328.99|18
1638839850000|2021-12-07 01:17:30|333.14|329.04|333.18|329.08|333.24|329.14|333.14|329.04|10
1638839860000|2021-12-07 01:17:40|333.04|328.94|333.03|328.93|333.15|329.05|333|328.9|10
1638839870000|2021-12-07 01:17:50|332.84|328.74|333.16|329.06|333.16|329.06|332.84|328.74|21
1638839880000|2021-12-07 01:18:00|332.98|328.88|332.78|328.68|333.16|329.06|332.78|328.68|19
1638839890000|2021-12-07 01:18:10|332.58|328.48|332.38|328.28|332.71|328.61|332.37|328.27|30
1638839900000|2021-12-07 01:18:20|332.43|328.33|332.44|328.34|332.45|328.35|332.38|328.28|9
1638839910000|2021-12-07 01:18:30|332.39|328.29|332.45|328.35|332.66|328.56|332.18|328.08|27
1638839920000|2021-12-07 01:18:40|332.26|328.16|332.28|328.18|332.49|328.39|332.2|328.1|26
1638839930000|2021-12-07 01:18:50|332.16|328.06|331.98|327.88|332.23|328.13|331.87|327.77|25
1638839940000|2021-12-07 01:19:00|331.93|327.83|331.77|327.67|332.01|327.91|331.74|327.64|28
1638839950000|2021-12-07 01:19:10|331.78|327.68|331.54|327.44|331.87|327.77|331.51|327.41|22
1638839960000|2021-12-07 01:19:20|331.55|327.45|331.85|327.75|331.85|327.75|331.55|327.45|14
1638839970000|2021-12-07 01:19:30|331.86|327.76|331.62|327.52|331.93|327.83|331.6|327.5|26
1638839980000|2021-12-07 01:19:40|331.63|327.53|331.6|327.5|331.69|327.59|331.55|327.45|19
1638839990000|2021-12-07 01:19:50|331.58|327.48|331.67|327.57|331.86|327.76|331.58|327.48|14
1638840000000|2021-12-07 01:20:00|331.65|327.55|331.52|327.42|331.66|327.56|331.5|327.4|18
1638840010000|2021-12-07 01:20:10|331.57|327.47|331.56|327.46|331.61|327.51|331.51|327.41|13
1638840020000|2021-12-07 01:20:20|331.54|327.44|331.46|327.36|331.54|327.44|331.27|327.17|19
1638840030000|2021-12-07 01:20:30|331.38|327.28|331.82|327.72|331.86|327.76|331.38|327.28|23
1638840040000|2021-12-07 01:20:40|331.69|327.59|331.86|327.76|331.87|327.77|331.53|327.43|10
1638840050000|2021-12-07 01:20:50|331.88|327.78|331.99|327.89|332.17|328.07|331.75|327.65|27
1638840060000|2021-12-07 01:21:00|332.01|327.91|332.59|328.49|332.59|328.49|331.99|327.89|23
1638840070000|2021-12-07 01:21:10|332.58|328.48|332.73|328.63|332.87|328.77|332.51|328.41|28
1638840080000|2021-12-07 01:21:20|332.74|328.64|332.87|328.77|332.87|328.77|332.43|328.33|28
1638840090000|2021-12-07 01:21:30|332.88|328.78|332.86|328.76|332.89|328.79|332.72|328.62|24
1638840100000|2021-12-07 01:21:40|332.77|328.67|332.81|328.71|332.87|328.77|332.74|328.64|17
1638840110000|2021-12-07 01:21:50|332.77|328.67|332.99|328.89|332.99|328.89|332.74|328.64|22
1638840120000|2021-12-07 01:22:00|333.13|329.03|334.34|330.24|334.4|330.3|333.13|329.03|31
1638840130000|2021-12-07 01:22:10|334.08|329.98|333.86|329.76|334.22|330.12|333.44|329.34|32
1638840140000|2021-12-07 01:22:20|333.82|329.72|334.61|330.51|334.66|330.56|333.82|329.72|32
1638840150000|2021-12-07 01:22:30|334.66|330.56|334.77|330.67|335.12|331.02|334.66|330.56|31
1638840160000|2021-12-07 01:22:40|334.67|330.57|333.83|329.73|334.68|330.58|333.83|329.73|32
1638840170000|2021-12-07 01:22:50|333.84|329.74|333.74|329.64|334.08|329.98|333.74|329.64|33
1638840180000|2021-12-07 01:23:00|333.73|329.63|333.68|329.58|333.96|329.86|333.54|329.44|32
1638840190000|2021-12-07 01:23:10|333.65|329.55|332.98|328.88|333.67|329.57|332.98|328.88|32
1638840200000|2021-12-07 01:23:20|332.96|328.86|332.87|328.77|333.2|329.1|332.83|328.73|33
1638840210000|2021-12-07 01:23:30|332.89|328.79|332.18|328.08|332.93|328.83|332.13|328.03|32
1638840220000|2021-12-07 01:23:40|332.19|328.09|332.45|328.35|332.48|328.38|332.07|327.97|35
1638840230000|2021-12-07 01:23:50|332.47|328.37|332.08|327.98|332.48|328.38|332.03|327.93|29
1638840240000|2021-12-07 01:24:00|332.02|327.92|332.2|328.1|332.35|328.25|332.02|327.92|32
1638840250000|2021-12-07 01:24:10|332.03|327.93|332.08|327.98|332.18|328.08|331.85|327.75|35
1638840260000|2021-12-07 01:24:20|332.07|327.97|331.98|327.88|332.08|327.98|331.82|327.72|22
1638840270000|2021-12-07 01:24:30|331.97|327.87|331.99|327.89|332.26|328.16|331.82|327.72|33
1638840280000|2021-12-07 01:24:40|331.91|327.81|331.98|327.88|332.22|328.12|331.91|327.81|25
1638840290000|2021-12-07 01:24:50|331.96|327.86|332.01|327.91|332.26|328.16|331.94|327.84|28
1638840300000|2021-12-07 01:25:00|331.97|327.87|331.51|327.41|332.08|327.98|331.51|327.41|30
1638840310000|2021-12-07 01:25:10|331.52|327.42|331.32|327.22|331.67|327.57|331.32|327.22|30
1638840320000|2021-12-07 01:25:20|331.3|327.2|331.49|327.39|331.63|327.53|331.23|327.13|31
1638840330000|2021-12-07 01:25:30|331.45|327.35|331.31|327.21|331.45|327.35|331.06|326.96|31
1638840340000|2021-12-07 01:25:40|331.32|327.22|331.49|327.39|331.54|327.44|331.23|327.13|34
1638840350000|2021-12-07 01:25:50|331.5|327.4|331.47|327.37|331.5|327.4|331.2|327.1|29
1638840360000|2021-12-07 01:26:00|331.48|327.38|331.38|327.28|331.48|327.38|331.19|327.09|28
1638840370000|2021-12-07 01:26:10|331.34|327.24|331.33|327.23|331.43|327.33|331.1|327|23
1638840380000|2021-12-07 01:26:20|331.26|327.16|331.04|326.94|331.26|327.16|330.94|326.84|25
1638840390000|2021-12-07 01:26:30|330.93|326.83|330.83|326.73|331.07|326.97|330.7|326.6|25
1638840400000|2021-12-07 01:26:40|330.85|326.75|330.77|326.67|330.9|326.8|330.5|326.4|25
1638840410000|2021-12-07 01:26:50|330.78|326.68|330.79|326.69|330.97|326.87|330.63|326.53|21
1638840420000|2021-12-07 01:27:00|330.8|326.7|331.07|326.97|331.07|326.97|330.8|326.7|29
1638840430000|2021-12-07 01:27:10|331.08|326.98|331.21|327.11|331.21|327.11|330.9|326.8|26
1638840440000|2021-12-07 01:27:20|331.24|327.14|331.23|327.13|331.43|327.33|331.08|326.98|24
1638840450000|2021-12-07 01:27:30|331.22|327.12|331.23|327.13|331.35|327.25|331.18|327.08|22
1638840460000|2021-12-07 01:27:40|331.21|327.11|331.18|327.08|331.36|327.26|331.06|326.96|28
1638840470000|2021-12-07 01:27:50|331.17|327.07|330.9|326.8|331.27|327.17|330.9|326.8|29
1638840480000|2021-12-07 01:28:00|330.92|326.82|330.91|326.81|331.05|326.95|330.75|326.65|31
1638840490000|2021-12-07 01:28:10|331.02|326.92|330.97|326.87|331.09|326.99|330.88|326.78|29
1638840500000|2021-12-07 01:28:20|331.01|326.91|331.03|326.93|331.11|327.01|330.94|326.84|34
1638840510000|2021-12-07 01:28:30|331.02|326.92|330.87|326.77|331.08|326.98|330.87|326.77|24
1638840520000|2021-12-07 01:28:40|330.88|326.78|330.86|326.76|330.93|326.83|330.84|326.74|28
1638840530000|2021-12-07 01:28:50|330.85|326.75|330.51|326.41|330.94|326.84|330.5|326.4|25
1638840540000|2021-12-07 01:29:00|330.5|326.4|330.51|326.41|330.56|326.46|330.46|326.36|12
1638840550000|2021-12-07 01:29:10|330.58|326.48|330.36|326.26|330.63|326.53|330.36|326.26|30
1638840560000|2021-12-07 01:29:20|330.34|326.24|330.21|326.11|330.34|326.24|330.16|326.06|16
1638840570000|2021-12-07 01:29:30|330.17|326.07|330.04|325.94|330.21|326.11|330|325.9|22
1638840580000|2021-12-07 01:29:40|330.08|325.98|329.94|325.84|330.18|326.08|329.94|325.84|22
1638840590000|2021-12-07 01:29:50|330.01|325.91|329.85|325.75|330.01|325.91|329.76|325.66|30
1638840600000|2021-12-07 01:30:00|329.8|325.7|329.68|325.58|329.85|325.75|329.58|325.48|23
1638840610000|2021-12-07 01:30:10|329.63|325.53|329.8|325.7|330.02|325.92|329.62|325.52|23
1638840620000|2021-12-07 01:30:20|329.81|325.71|329.31|325.21|329.91|325.81|329.25|325.15|35
1638840630000|2021-12-07 01:30:30|329.3|325.2|328.99|324.89|329.35|325.25|328.97|324.87|29
1638840640000|2021-12-07 01:30:40|328.92|324.82|328.31|324.21|328.92|324.82|328.29|324.19|30
1638840650000|2021-12-07 01:30:50|328.33|324.23|328.16|324.06|328.33|324.23|328.07|323.97|31
1638840660000|2021-12-07 01:31:00|328.15|324.05|328.07|323.97|328.34|324.24|328.07|323.97|31
1638840670000|2021-12-07 01:31:10|328.09|323.99|327.51|323.41|328.1|324|327.49|323.39|29
1638840680000|2021-12-07 01:31:20|327.42|323.32|327.89|323.79|327.89|323.79|327.4|323.3|37
1638840690000|2021-12-07 01:31:30|328.02|323.92|328.23|324.13|328.37|324.27|328.02|323.92|30
1638840700000|2021-12-07 01:31:40|328.24|324.14|327.97|323.87|328.24|324.14|327.96|323.86|32
1638840710000|2021-12-07 01:31:50|328.29|324.19|328|323.9|328.29|324.19|327.8|323.7|23
1638840720000|2021-12-07 01:32:00|328.01|323.91|328.2|324.1|328.29|324.19|327.85|323.75|28
1638840730000|2021-12-07 01:32:10|328.04|323.94|327.77|323.67|328.14|324.04|327.64|323.54|27
1638840740000|2021-12-07 01:32:20|327.83|323.73|327.91|323.81|327.94|323.84|327.49|323.39|23
1638840750000|2021-12-07 01:32:30|327.92|323.82|328.03|323.93|328.12|324.02|327.85|323.75|28
1638840760000|2021-12-07 01:32:40|327.92|323.82|327.96|323.86|327.96|323.86|327.7|323.6|26
1638840770000|2021-12-07 01:32:50|327.94|323.84|327.64|323.54|327.94|323.84|327.58|323.48|19
1638840780000|2021-12-07 01:33:00|327.61|323.51|327.31|323.21|327.61|323.51|327.29|323.19|24
1638840790000|2021-12-07 01:33:10|327.35|323.25|327.37|323.27|327.44|323.34|327.3|323.2|24
1638840800000|2021-12-07 01:33:20|327.35|323.25|327.54|323.44|327.56|323.46|327.34|323.24|22
1638840810000|2021-12-07 01:33:30|327.57|323.47|327.47|323.37|327.62|323.52|327.47|323.37|27
1638840820000|2021-12-07 01:33:40|327.44|323.34|327.41|323.31|327.51|323.41|327.39|323.29|16
1638840830000|2021-12-07 01:33:50|327.44|323.34|327.79|323.69|327.81|323.71|327.44|323.34|26
1638840840000|2021-12-07 01:34:00|327.81|323.71|327.66|323.56|327.88|323.78|327.51|323.41|26
1638840850000|2021-12-07 01:34:10|327.63|323.53|327.57|323.47|327.63|323.53|327.41|323.31|31
1638840860000|2021-12-07 01:34:20|327.63|323.53|327.93|323.83|327.95|323.85|327.53|323.43|28
1638840870000|2021-12-07 01:34:30|327.96|323.86|327.83|323.73|328.03|323.93|327.73|323.63|27
1638840880000|2021-12-07 01:34:40|327.84|323.74|327.74|323.64|327.84|323.74|327.64|323.54|27
1638840890000|2021-12-07 01:34:50|327.75|323.65|327.92|323.82|327.93|323.83|327.71|323.61|26
1638840900000|2021-12-07 01:35:00|327.93|323.83|328.06|323.96|328.06|323.96|327.9|323.8|16
1638840910000|2021-12-07 01:35:10|327.99|323.89|327.8|323.7|328.06|323.96|327.76|323.66|24
1638840920000|2021-12-07 01:35:20|327.81|323.71|328.07|323.97|328.09|323.99|327.76|323.66|32
1638840930000|2021-12-07 01:35:30|328.06|323.96|328.32|324.22|328.33|324.23|328.06|323.96|26
1638840940000|2021-12-07 01:35:40|328.3|324.2|328.47|324.37|328.47|324.37|328.3|324.2|22
1638840950000|2021-12-07 01:35:50|328.46|324.36|328.56|324.46|328.58|324.48|328.43|324.33|16
1638840960000|2021-12-07 01:36:00|328.54|324.44|328.73|324.63|328.82|324.72|328.54|324.44|28
1638840970000|2021-12-07 01:36:10|328.71|324.61|328.54|324.44|328.71|324.61|328.47|324.37|28
1638840980000|2021-12-07 01:36:20|328.59|324.49|328.57|324.47|328.63|324.53|328.53|324.43|19
1638840990000|2021-12-07 01:36:30|328.55|324.45|328.83|324.73|328.83|324.73|328.53|324.43|25
1638841000000|2021-12-07 01:36:40|328.79|324.69|328.71|324.61|328.82|324.72|328.68|324.58|22
1638841010000|2021-12-07 01:36:50|328.7|324.6|328.63|324.53|328.7|324.6|328.54|324.44|18
1638841020000|2021-12-07 01:37:00|328.65|324.55|328.69|324.59|328.79|324.69|328.65|324.55|21
1638841030000|2021-12-07 01:37:10|328.75|324.65|328.5|324.4|328.75|324.65|328.46|324.36|23
1638841040000|2021-12-07 01:37:20|328.39|324.29|328.5|324.4|328.61|324.51|328.39|324.29|31
1638841050000|2021-12-07 01:37:30|328.53|324.43|328.46|324.36|328.55|324.45|328.43|324.33|19
1638841060000|2021-12-07 01:37:40|328.44|324.34|328.42|324.32|328.6|324.5|328.37|324.27|20
1638841070000|2021-12-07 01:37:50|328.39|324.29|328.28|324.18|328.39|324.29|328.22|324.12|22
1638841080000|2021-12-07 01:38:00|328.25|324.15|327.95|323.85|328.43|324.33|327.89|323.79|26
1638841090000|2021-12-07 01:38:10|327.89|323.79|327.97|323.87|328.09|323.99|327.8|323.7|15
1638841100000|2021-12-07 01:38:20|327.99|323.89|327.99|323.89|328.21|324.11|327.97|323.87|26
1638841110000|2021-12-07 01:38:30|328.17|324.07|328|323.9|328.18|324.08|327.85|323.75|23
1638841120000|2021-12-07 01:38:40|327.96|323.86|327.8|323.7|327.97|323.87|327.75|323.65|16
1638841130000|2021-12-07 01:38:50|327.84|323.74|327.7|323.6|327.9|323.8|327.67|323.57|14
1638841140000|2021-12-07 01:39:00|327.73|323.63|327.73|323.63|327.97|323.87|327.7|323.6|20
1638841150000|2021-12-07 01:39:10|327.81|323.71|327.02|322.92|327.81|323.71|326.97|322.87|31
1638841160000|2021-12-07 01:39:20|327.03|322.93|326.97|322.87|327.08|322.98|326.85|322.75|27
1638841170000|2021-12-07 01:39:30|326.96|322.86|326.68|322.58|326.96|322.86|326.68|322.58|24
1638841180000|2021-12-07 01:39:40|326.71|322.61|326.67|322.57|326.78|322.68|326.39|322.29|34
1638841190000|2021-12-07 01:39:50|326.5|322.4|326.82|322.72|326.94|322.84|326.5|322.4|29
1638841200000|2021-12-07 01:40:00|326.76|322.66|326.91|322.81|326.95|322.85|326.5|322.4|27
1638841210000|2021-12-07 01:40:10|326.92|322.82|326.85|322.75|326.92|322.82|326.53|322.43|29
1638841220000|2021-12-07 01:40:20|326.64|322.54|326.92|322.82|326.93|322.83|326.64|322.54|18
1638841230000|2021-12-07 01:40:30|326.7|322.6|326.87|322.77|327.04|322.94|326.7|322.6|17
1638841240000|2021-12-07 01:40:40|326.69|322.59|326.76|322.66|326.99|322.89|326.67|322.57|16
1638841250000|2021-12-07 01:40:50|326.94|322.84|326.71|322.61|326.94|322.84|326.71|322.61|2
1638841260000|2021-12-07 01:41:00|326.68|322.58|326.71|322.61|326.9|322.8|326.51|322.41|25
1638841270000|2021-12-07 01:41:10|326.72|322.62|326.89|322.79|326.89|322.79|326.71|322.61|15
1638841280000|2021-12-07 01:41:20|326.94|322.84|326.76|322.66|326.97|322.87|326.73|322.63|14
1638841290000|2021-12-07 01:41:30|326.89|322.79|327.05|322.95|327.07|322.97|326.85|322.75|11
1638841300000|2021-12-07 01:41:40|327.01|322.91|326.93|322.83|327.15|323.05|326.75|322.65|32
1638841310000|2021-12-07 01:41:50|326.82|322.72|326.73|322.63|326.89|322.79|326.64|322.54|14
1638841320000|2021-12-07 01:42:00|326.74|322.64|326.78|322.68|327.07|322.97|326.71|322.61|24
1638841330000|2021-12-07 01:42:10|326.89|322.79|326.83|322.73|326.93|322.83|326.76|322.66|28
1638841340000|2021-12-07 01:42:20|326.89|322.79|326.93|322.83|326.98|322.88|326.84|322.74|27
1638841350000|2021-12-07 01:42:30|326.88|322.78|327.11|323.01|327.15|323.05|326.88|322.78|20
1638841360000|2021-12-07 01:42:40|326.91|322.81|326.64|322.54|326.91|322.81|326.64|322.54|20
1638841370000|2021-12-07 01:42:50|326.69|322.59|326.88|322.78|326.89|322.79|326.69|322.59|13
1638841380000|2021-12-07 01:43:00|326.91|322.81|326.81|322.71|326.97|322.87|326.81|322.71|21
1638841390000|2021-12-07 01:43:10|326.84|322.74|326.82|322.72|326.86|322.76|326.82|322.72|17
1638841400000|2021-12-07 01:43:20|326.83|322.73|326.73|322.63|326.89|322.79|326.7|322.6|22
1638841410000|2021-12-07 01:43:30|326.72|322.62|326.41|322.31|326.75|322.65|326.41|322.31|20
1638841420000|2021-12-07 01:43:40|326.51|322.41|326.8|322.7|326.82|322.72|326.47|322.37|25
1638841430000|2021-12-07 01:43:50|326.79|322.69|326.61|322.51|326.79|322.69|326.59|322.49|16
1638841440000|2021-12-07 01:44:00|326.6|322.5|326.33|322.23|326.65|322.55|326.33|322.23|18
1638841450000|2021-12-07 01:44:10|326.38|322.28|326.33|322.23|326.4|322.3|326.26|322.16|18
1638841460000|2021-12-07 01:44:20|326.34|322.24|326.34|322.24|326.34|322.24|326.2|322.1|15
1638841470000|2021-12-07 01:44:30|326.23|322.13|325.92|321.82|326.32|322.22|325.92|321.82|24
1638841480000|2021-12-07 01:44:40|325.97|321.87|325.81|321.71|325.97|321.87|325.79|321.69|19
1638841490000|2021-12-07 01:44:50|325.82|321.72|326.05|321.95|326.05|321.95|325.78|321.68|23
1638841500000|2021-12-07 01:45:00|326.04|321.94|325.77|321.67|326.04|321.94|325.77|321.67|19
1638841510000|2021-12-07 01:45:10|325.78|321.68|325.98|321.88|326.04|321.94|325.7|321.6|25
1638841520000|2021-12-07 01:45:20|325.96|321.86|326.07|321.97|326.23|322.13|325.95|321.85|28
1638841530000|2021-12-07 01:45:30|326.08|321.98|325.86|321.76|326.21|322.11|325.78|321.68|25
1638841540000|2021-12-07 01:45:40|325.88|321.78|325.89|321.79|325.89|321.79|325.68|321.58|16
1638841550000|2021-12-07 01:45:50|325.9|321.8|325.75|321.65|325.9|321.8|325.75|321.65|8
1638841560000|2021-12-07 01:46:00|325.86|321.76|325.93|321.83|325.96|321.86|325.66|321.56|19
1638841570000|2021-12-07 01:46:10|325.94|321.84|325.96|321.86|326.07|321.97|325.89|321.79|17
1638841580000|2021-12-07 01:46:20|325.95|321.85|326.02|321.92|326.03|321.93|325.92|321.82|20
1638841590000|2021-12-07 01:46:30|326|321.9|326.15|322.05|326.18|322.08|326|321.9|23
1638841600000|2021-12-07 01:46:40|326.19|322.09|326.55|322.45|326.77|322.67|326.19|322.09|29
1638841610000|2021-12-07 01:46:50|326.49|322.39|326.73|322.63|326.9|322.8|326.49|322.39|30
1638841620000|2021-12-07 01:47:00|326.74|322.64|326.73|322.63|326.79|322.69|326.73|322.63|15
1638841630000|2021-12-07 01:47:10|326.57|322.47|326.77|322.67|326.82|322.72|326.4|322.3|21
1638841640000|2021-12-07 01:47:20|326.78|322.68|326.88|322.78|326.9|322.8|326.78|322.68|13
1638841650000|2021-12-07 01:47:30|326.9|322.8|326.9|322.8|326.98|322.88|326.88|322.78|13
1638841660000|2021-12-07 01:47:40|326.88|322.78|326.98|322.88|327|322.9|326.88|322.78|9
1638841670000|2021-12-07 01:47:50|327|322.9|326.73|322.63|327|322.9|326.72|322.62|15
1638841680000|2021-12-07 01:48:00|326.7|322.6|326.75|322.65|326.77|322.67|326.69|322.59|12
1638841690000|2021-12-07 01:48:10|326.74|322.64|326.96|322.86|327.03|322.93|326.74|322.64|23
1638841700000|2021-12-07 01:48:20|326.95|322.85|326.96|322.86|327.03|322.93|326.92|322.82|18
1638841710000|2021-12-07 01:48:30|326.97|322.87|326.96|322.86|327.12|323.02|326.91|322.81|22
1638841720000|2021-12-07 01:48:40|326.95|322.85|326.69|322.59|326.99|322.89|326.65|322.55|18
1638841730000|2021-12-07 01:48:50|326.68|322.58|326.26|322.16|326.77|322.67|326.24|322.14|31
1638841740000|2021-12-07 01:49:00|326.25|322.15|326.39|322.29|326.42|322.32|326.14|322.04|21
1638841750000|2021-12-07 01:49:10|326.4|322.3|326.03|321.93|326.43|322.33|325.99|321.89|26
1638841760000|2021-12-07 01:49:20|326.04|321.94|326.06|321.96|326.11|322.01|326.02|321.92|15
1638841770000|2021-12-07 01:49:30|326.05|321.95|325.6|321.5|326.05|321.95|325.59|321.49|28
1638841780000|2021-12-07 01:49:40|325.44|321.34|325.51|321.41|325.62|321.52|325.38|321.28|24
1638841790000|2021-12-07 01:49:50|325.5|321.4|325.5|321.4|325.57|321.47|325.37|321.27|24
1638841800000|2021-12-07 01:50:00|325.49|321.39|325.16|321.06|325.53|321.43|324.97|320.87|33
1638841810000|2021-12-07 01:50:10|325.11|321.01|325.36|321.26|325.5|321.4|325.11|321.01|26
1638841820000|2021-12-07 01:50:20|325.4|321.3|325.31|321.21|325.56|321.46|325.29|321.19|15
1638841830000|2021-12-07 01:50:30|325.35|321.25|325.61|321.51|325.61|321.51|325.33|321.23|11
1638841840000|2021-12-07 01:50:40|325.6|321.5|325.42|321.32|325.6|321.5|325.37|321.27|13
1638841850000|2021-12-07 01:50:50|325.38|321.28|325.24|321.14|325.38|321.28|325.17|321.07|18
1638841860000|2021-12-07 01:51:00|325.19|321.09|325.04|320.94|325.19|321.09|325.03|320.93|14
1638841870000|2021-12-07 01:51:10|325.03|320.93|324.67|320.57|325.03|320.93|324.67|320.57|21
1638841880000|2021-12-07 01:51:20|324.54|320.44|324.55|320.45|324.75|320.65|324.3|320.2|27
1638841890000|2021-12-07 01:51:30|324.58|320.48|324.37|320.27|324.7|320.6|324.18|320.08|27
1638841900000|2021-12-07 01:51:40|324.4|320.3|324.37|320.27|324.44|320.34|324.1|320|32
1638841910000|2021-12-07 01:51:50|324.35|320.25|324.62|320.52|324.62|320.52|324.35|320.25|18
1638841920000|2021-12-07 01:52:00|324.6|320.5|324.62|320.52|324.73|320.63|324.59|320.49|26
1638841930000|2021-12-07 01:52:10|324.64|320.54|324.72|320.62|324.75|320.65|324.64|320.54|17
1638841940000|2021-12-07 01:52:20|324.71|320.61|324.71|320.61|324.77|320.67|324.66|320.56|15
1638841950000|2021-12-07 01:52:30|324.74|320.64|324.9|320.8|324.97|320.87|324.71|320.61|22
1638841960000|2021-12-07 01:52:40|324.89|320.79|324.82|320.72|324.91|320.81|324.66|320.56|20
1638841970000|2021-12-07 01:52:50|324.67|320.57|324.78|320.68|324.83|320.73|324.67|320.57|25
1638841980000|2021-12-07 01:53:00|324.79|320.69|324.9|320.8|324.96|320.86|324.73|320.63|26
1638841990000|2021-12-07 01:53:10|324.89|320.79|324.93|320.83|325.02|320.92|324.89|320.79|29
1638842000000|2021-12-07 01:53:20|324.98|320.88|325|320.9|325.03|320.93|324.91|320.81|22
1638842010000|2021-12-07 01:53:30|324.99|320.89|324.9|320.8|325.02|320.92|324.77|320.67|15
1638842020000|2021-12-07 01:53:40|324.89|320.79|324.83|320.73|324.91|320.81|324.77|320.67|12
1638842030000|2021-12-07 01:53:50|324.8|320.7|324.7|320.6|324.8|320.7|324.65|320.55|25
1638842040000|2021-12-07 01:54:00|324.67|320.57|324.95|320.85|325.01|320.91|324.67|320.57|17
1638842050000|2021-12-07 01:54:10|324.9|320.8|325.12|321.02|325.19|321.09|324.9|320.8|23
1638842060000|2021-12-07 01:54:20|325.06|320.96|325.13|321.03|325.22|321.12|325.06|320.96|12
1638842070000|2021-12-07 01:54:30|325.17|321.07|325.33|321.23|325.46|321.36|325.17|321.07|25
1638842080000|2021-12-07 01:54:40|325.34|321.24|325.01|320.91|325.46|321.36|325|320.9|15
1638842090000|2021-12-07 01:54:50|325.02|320.92|325.24|321.14|325.25|321.15|325.01|320.91|17
1638842100000|2021-12-07 01:55:00|325.25|321.15|325.31|321.21|325.36|321.26|325.25|321.15|13
1638842110000|2021-12-07 01:55:10|325.32|321.22|325.32|321.22|325.37|321.27|325.24|321.14|20
1638842120000|2021-12-07 01:55:20|325.34|321.24|325.4|321.3|325.46|321.36|325.23|321.13|20
1638842130000|2021-12-07 01:55:30|325.39|321.29|325.45|321.35|325.45|321.35|325.38|321.28|11
1638842140000|2021-12-07 01:55:40|325.46|321.36|325.37|321.27|325.46|321.36|325.32|321.22|7
1638842150000|2021-12-07 01:55:50|325.39|321.29|325.28|321.18|325.4|321.3|325.19|321.09|14
1638842160000|2021-12-07 01:56:00|325.21|321.11|324.89|320.79|325.21|321.11|324.89|320.79|18
1638842170000|2021-12-07 01:56:10|324.96|320.86|324.96|320.86|325.05|320.95|324.89|320.79|13
1638842180000|2021-12-07 01:56:20|324.95|320.85|324.94|320.84|324.98|320.88|324.93|320.83|16
1638842190000|2021-12-07 01:56:30|324.93|320.83|324.84|320.74|324.98|320.88|324.76|320.66|22
1638842200000|2021-12-07 01:56:40|324.83|320.73|324.99|320.89|324.99|320.89|324.8|320.7|18
1638842210000|2021-12-07 01:56:50|325|320.9|324.77|320.67|325.01|320.91|324.76|320.66|19
1638842220000|2021-12-07 01:57:00|324.83|320.73|325.13|321.03|325.14|321.04|324.66|320.56|32
1638842230000|2021-12-07 01:57:10|325.14|321.04|325.4|321.3|325.4|321.3|325.02|320.92|27
1638842240000|2021-12-07 01:57:20|325.37|321.27|325.11|321.01|325.44|321.34|325.11|321.01|23
1638842250000|2021-12-07 01:57:30|325.23|321.13|325.13|321.03|325.23|321.13|324.99|320.89|26
1638842260000|2021-12-07 01:57:40|325.16|321.06|324.98|320.88|325.17|321.07|324.9|320.8|26
1638842270000|2021-12-07 01:57:50|324.95|320.85|325.03|320.93|325.19|321.09|324.95|320.85|32
1638842280000|2021-12-07 01:58:00|325.04|320.94|325.08|320.98|325.12|321.02|324.89|320.79|28
1638842290000|2021-12-07 01:58:10|325.04|320.94|324.84|320.74|325.04|320.94|324.69|320.59|22
1638842300000|2021-12-07 01:58:20|324.85|320.75|324.78|320.68|324.85|320.75|324.69|320.59|27
1638842310000|2021-12-07 01:58:30|324.74|320.64|324.47|320.37|324.79|320.69|324.47|320.37|16
1638842320000|2021-12-07 01:58:40|324.49|320.39|324.36|320.26|324.52|320.42|324.3|320.2|25
1638842330000|2021-12-07 01:58:50|324.35|320.25|324.26|320.16|324.36|320.26|324.24|320.14|16
1638842340000|2021-12-07 01:59:00|324.39|320.29|324.37|320.27|324.4|320.3|324.29|320.19|16
1638842350000|2021-12-07 01:59:10|324.36|320.26|324.19|320.09|324.36|320.26|324.14|320.04|23
1638842360000|2021-12-07 01:59:20|324.26|320.16|324|319.9|324.27|320.17|323.91|319.81|20
1638842370000|2021-12-07 01:59:30|323.8|319.7|324.12|320.02|324.12|320.02|323.72|319.62|22
1638842380000|2021-12-07 01:59:40|324.1|320|324.21|320.11|324.28|320.18|324.1|320|13
1638842390000|2021-12-07 01:59:50|324.31|320.21|324.17|320.07|324.33|320.23|324.16|320.06|18
1638842400000|2021-12-07 02:00:00|324.11|320.01|323.98|319.88|324.24|320.14|323.95|319.85|27
1638842410000|2021-12-07 02:00:10|323.96|319.86|324.13|320.03|324.14|320.04|323.92|319.82|19
1638842420000|2021-12-07 02:00:20|324.05|319.95|324.09|319.99|324.13|320.03|324.03|319.93|12
1638842430000|2021-12-07 02:00:30|324.08|319.98|324.01|319.91|324.08|319.98|323.93|319.83|19
1638842440000|2021-12-07 02:00:40|324|319.9|324|319.9|324.02|319.92|323.92|319.82|27
1638842450000|2021-12-07 02:00:50|323.96|319.86|324.01|319.91|324.13|320.03|323.96|319.86|21
1638842460000|2021-12-07 02:01:00|324.06|319.96|324.25|320.15|324.25|320.15|324|319.9|21
1638842470000|2021-12-07 02:01:10|324.24|320.14|324.36|320.26|324.37|320.27|324.17|320.07|25
1638842480000|2021-12-07 02:01:20|324.32|320.22|324.21|320.11|324.33|320.23|324.19|320.09|19
1638842490000|2021-12-07 02:01:30|324.22|320.12|324.04|319.94|324.29|320.19|323.95|319.85|24
1638842500000|2021-12-07 02:01:40|324.03|319.93|324.23|320.13|324.23|320.13|324.02|319.92|19
1638842510000|2021-12-07 02:01:50|324.24|320.14|324.24|320.14|324.26|320.16|324.18|320.08|13
1638842520000|2021-12-07 02:02:00|324.22|320.12|324.27|320.17|324.32|320.22|324.21|320.11|18
1638842530000|2021-12-07 02:02:10|324.21|320.11|324.47|320.37|324.54|320.44|324.21|320.11|24
1638842540000|2021-12-07 02:02:20|324.53|320.43|324.76|320.66|324.84|320.74|324.53|320.43|25
1638842550000|2021-12-07 02:02:30|324.75|320.65|324.88|320.78|325|320.9|324.73|320.63|25
1638842560000|2021-12-07 02:02:40|324.91|320.81|324.94|320.84|324.94|320.84|324.83|320.73|17
1638842570000|2021-12-07 02:02:50|324.92|320.82|324.93|320.83|324.97|320.87|324.91|320.81|11
1638842580000|2021-12-07 02:03:00|324.92|320.82|324.94|320.84|325.02|320.92|324.76|320.66|23
1638842590000|2021-12-07 02:03:10|324.95|320.85|325.07|320.97|325.14|321.04|324.94|320.84|20
1638842600000|2021-12-07 02:03:20|325.08|320.98|325.07|320.97|325.11|321.01|324.98|320.88|17
1638842610000|2021-12-07 02:03:30|325.09|320.99|325.1|321|325.16|321.06|325.03|320.93|8
1638842620000|2021-12-07 02:03:40|325.09|320.99|324.8|320.7|325.1|321|324.73|320.63|23
1638842630000|2021-12-07 02:03:50|324.81|320.71|324.89|320.79|324.9|320.8|324.74|320.64|16
1638842640000|2021-12-07 02:04:00|324.86|320.76|324.86|320.76|324.92|320.82|324.81|320.71|18
1638842650000|2021-12-07 02:04:10|324.87|320.77|324.99|320.89|325|320.9|324.86|320.76|18
1638842660000|2021-12-07 02:04:20|325|320.9|325.06|320.96|325.06|320.96|324.94|320.84|10
1638842670000|2021-12-07 02:04:30|324.97|320.87|325.03|320.93|325.07|320.97|324.97|320.87|12
1638842680000|2021-12-07 02:04:40|325.09|320.99|325.07|320.97|325.09|320.99|325.07|320.97|8
1638842690000|2021-12-07 02:04:50|325.04|320.94|325.11|321.01|325.19|321.09|325.04|320.94|10
1638842700000|2021-12-07 02:05:00|325.12|321.02|325.14|321.04|325.42|321.32|325.09|320.99|25
1638842710000|2021-12-07 02:05:10|325.13|321.03|324.9|320.8|325.13|321.03|324.9|320.8|17
1638842720000|2021-12-07 02:05:20|324.79|320.69|325.03|320.93|325.06|320.96|324.79|320.69|19
1638842730000|2021-12-07 02:05:30|325.06|320.96|324.75|320.65|325.06|320.96|324.72|320.62|24
1638842740000|2021-12-07 02:05:40|324.77|320.67|324.77|320.67|324.91|320.81|324.75|320.65|14
1638842750000|2021-12-07 02:05:50|324.76|320.66|324.83|320.73|324.92|320.82|324.75|320.65|24
1638842760000|2021-12-07 02:06:00|324.88|320.78|324.91|320.81|324.91|320.81|324.66|320.56|22
1638842770000|2021-12-07 02:06:10|324.92|320.82|324.93|320.83|324.93|320.83|324.74|320.64|13
1638842780000|2021-12-07 02:06:20|325.01|320.91|324.96|320.86|325.09|320.99|324.96|320.86|22
1638842790000|2021-12-07 02:06:30|325|320.9|324.95|320.85|325.08|320.98|324.95|320.85|7
1638842800000|2021-12-07 02:06:40|324.97|320.87|324.8|320.7|324.97|320.87|324.67|320.57|12
1638842810000|2021-12-07 02:06:50|324.81|320.71|324.98|320.88|324.98|320.88|324.78|320.68|13
1638842820000|2021-12-07 02:07:00|324.99|320.89|325.05|320.95|325.05|320.95|324.96|320.86|7
1638842830000|2021-12-07 02:07:10|325.04|320.94|324.65|320.55|325.05|320.95|324.62|320.52|17
1638842840000|2021-12-07 02:07:20|324.62|320.52|324.58|320.48|324.64|320.54|324.55|320.45|17
1638842850000|2021-12-07 02:07:30|324.69|320.59|325.19|321.09|325.2|321.1|324.69|320.59|27
1638842860000|2021-12-07 02:07:40|325.2|321.1|325.55|321.45|325.61|321.51|325.2|321.1|28
1638842870000|2021-12-07 02:07:50|325.6|321.5|325.63|321.53|325.74|321.64|325.51|321.41|27
1638842880000|2021-12-07 02:08:00|325.6|321.5|325.58|321.48|325.72|321.62|325.5|321.4|30
1638842890000|2021-12-07 02:08:10|325.61|321.51|325.39|321.29|325.61|321.51|325.39|321.29|19
1638842900000|2021-12-07 02:08:20|325.42|321.32|325.44|321.34|325.46|321.36|325.4|321.3|10
1638842910000|2021-12-07 02:08:30|325.43|321.33|325.4|321.3|325.45|321.35|325.38|321.28|16
1638842920000|2021-12-07 02:08:40|325.24|321.14|325.34|321.24|325.52|321.42|325.24|321.14|20
1638842930000|2021-12-07 02:08:50|325.35|321.25|325.52|321.42|325.54|321.44|325.35|321.25|20
1638842940000|2021-12-07 02:09:00|325.53|321.43|325.44|321.34|325.53|321.43|325.14|321.04|20
1638842950000|2021-12-07 02:09:10|325.1|321|325.26|321.16|325.37|321.27|325.05|320.95|23
1638842960000|2021-12-07 02:09:20|325.12|321.02|325.22|321.12|325.3|321.2|325.08|320.98|16
1638842970000|2021-12-07 02:09:30|325.19|321.09|325.07|320.97|325.29|321.19|325.06|320.96|14
1638842980000|2021-12-07 02:09:40|325.04|320.94|325.12|321.02|325.21|321.11|324.93|320.83|17
1638842990000|2021-12-07 02:09:50|325.11|321.01|325.11|321.01|325.27|321.17|325.09|320.99|20
1638843000000|2021-12-07 02:10:00|325.1|321|325.23|321.13|325.32|321.22|325.1|321|13
1638843010000|2021-12-07 02:10:10|325.21|321.11|325.01|320.91|325.21|321.11|324.93|320.83|24
1638843020000|2021-12-07 02:10:20|324.99|320.89|325.18|321.08|325.21|321.11|324.95|320.85|21
1638843030000|2021-12-07 02:10:30|325.06|320.96|325.12|321.02|325.25|321.15|325.06|320.96|12
1638843040000|2021-12-07 02:10:40|325.13|321.03|325.08|320.98|325.24|321.14|325.04|320.94|20
1638843050000|2021-12-07 02:10:50|325.07|320.97|325.13|321.03|325.25|321.15|324.93|320.83|15
1638843060000|2021-12-07 02:11:00|325.1|321|325.01|320.91|325.18|321.08|324.98|320.88|21
1638843070000|2021-12-07 02:11:10|325.02|320.92|325.2|321.1|325.23|321.13|324.99|320.89|19
1638843080000|2021-12-07 02:11:20|325.19|321.09|325.05|320.95|325.21|321.11|324.89|320.79|12
1638843090000|2021-12-07 02:11:30|325.06|320.96|324.94|320.84|325.07|320.97|324.94|320.84|4
1638843100000|2021-12-07 02:11:40|324.93|320.83|324.89|320.79|324.95|320.85|324.89|320.79|13
1638843110000|2021-12-07 02:11:50|325.03|320.93|325.09|320.99|325.09|320.99|324.84|320.74|15
1638843120000|2021-12-07 02:12:00|324.95|320.85|324.98|320.88|325.09|320.99|324.95|320.85|14
1638843130000|2021-12-07 02:12:10|324.96|320.86|324.94|320.84|325.04|320.94|324.88|320.78|8
1638843140000|2021-12-07 02:12:20|325.03|320.93|324.99|320.89|325.05|320.95|324.99|320.89|8
1638843150000|2021-12-07 02:12:30|325|320.9|324.92|320.82|325.05|320.95|324.86|320.76|20
1638843160000|2021-12-07 02:12:40|325.03|320.93|324.85|320.75|325.03|320.93|324.83|320.73|13
1638843170000|2021-12-07 02:12:50|324.82|320.72|324.52|320.42|324.82|320.72|324.52|320.42|22
1638843180000|2021-12-07 02:13:00|324.49|320.39|324.34|320.24|324.55|320.45|324.34|320.24|11
1638843190000|2021-12-07 02:13:10|324.32|320.22|324.27|320.17|324.42|320.32|324.16|320.06|28
1638843200000|2021-12-07 02:13:20|324.25|320.15|324.23|320.13|324.39|320.29|324.18|320.08|16
1638843210000|2021-12-07 02:13:30|324.24|320.14|324.26|320.16|324.47|320.37|324.15|320.05|20
1638843220000|2021-12-07 02:13:40|324.34|320.24|324.28|320.18|324.51|320.41|324.27|320.17|25
1638843230000|2021-12-07 02:13:50|324.27|320.17|324.21|320.11|324.44|320.34|324.21|320.11|17
1638843240000|2021-12-07 02:14:00|324.24|320.14|324.28|320.18|324.28|320.18|324.21|320.11|13
1638843250000|2021-12-07 02:14:10|324.21|320.11|324.08|319.98|324.24|320.14|324.08|319.98|17
1638843260000|2021-12-07 02:14:20|324.05|319.95|324.22|320.12|324.28|320.18|324.03|319.93|22
1638843270000|2021-12-07 02:14:30|324.2|320.1|324.21|320.11|324.47|320.37|324.14|320.04|21
1638843280000|2021-12-07 02:14:40|324.23|320.13|324.18|320.08|324.4|320.3|324.13|320.03|15
1638843290000|2021-12-07 02:14:50|324.15|320.05|324.15|320.05|324.4|320.3|324.14|320.04|23
1638843300000|2021-12-07 02:15:00|324.17|320.07|324.01|319.91|324.27|320.17|323.99|319.89|20
1638843310000|2021-12-07 02:15:10|323.99|319.89|323.95|319.85|324.01|319.91|323.95|319.85|7
1638843320000|2021-12-07 02:15:20|323.99|319.89|324.2|320.1|324.23|320.13|323.99|319.89|20
1638843330000|2021-12-07 02:15:30|324.21|320.11|324.29|320.19|324.29|320.19|324.04|319.94|33
1638843340000|2021-12-07 02:15:40|324.3|320.2|323.93|319.83|324.31|320.21|323.93|319.83|22
1638843350000|2021-12-07 02:15:50|323.96|319.86|323.98|319.88|324|319.9|323.96|319.86|7
1638843360000|2021-12-07 02:16:00|324.06|319.96|324.01|319.91|324.08|319.98|323.98|319.88|11
1638843370000|2021-12-07 02:16:10|324|319.9|323.68|319.58|324.02|319.92|323.5|319.4|26
1638843380000|2021-12-07 02:16:20|323.72|319.62|323.7|319.6|323.77|319.67|323.51|319.41|20
1638843390000|2021-12-07 02:16:30|323.4|319.3|323.56|319.46|323.65|319.55|323.4|319.3|13
1638843400000|2021-12-07 02:16:40|323.59|319.49|323.4|319.3|323.59|319.49|323.4|319.3|4
1638843410000|2021-12-07 02:16:50|323.52|319.42|323.56|319.46|323.66|319.56|323.4|319.3|15
1638843420000|2021-12-07 02:17:00|323.64|319.54|323.47|319.37|323.69|319.59|323.47|319.37|27
1638843430000|2021-12-07 02:17:10|323.46|319.36|323.33|319.23|323.54|319.44|323.33|319.23|19
1638843440000|2021-12-07 02:17:20|323.35|319.25|323.35|319.25|323.36|319.26|323.32|319.22|9
1638843450000|2021-12-07 02:17:30|323.38|319.28|323.5|319.4|323.5|319.4|323.37|319.27|7
1638843460000|2021-12-07 02:17:40|323.48|319.38|323.46|319.36|323.54|319.44|323.35|319.25|15
1638843470000|2021-12-07 02:17:50|323.48|319.38|323.67|319.57|323.67|319.57|323.46|319.36|28
1638843480000|2021-12-07 02:18:00|323.66|319.56|323.69|319.59|323.84|319.74|323.66|319.56|30
1638843490000|2021-12-07 02:18:10|323.7|319.6|323.89|319.79|323.99|319.89|323.69|319.59|23
1638843500000|2021-12-07 02:18:20|323.9|319.8|323.93|319.83|324.02|319.92|323.84|319.74|15
1638843510000|2021-12-07 02:18:30|323.95|319.85|323.93|319.83|323.96|319.86|323.85|319.75|19
1638843520000|2021-12-07 02:18:40|323.96|319.86|324.06|319.96|324.08|319.98|323.93|319.83|17
1638843530000|2021-12-07 02:18:50|324.07|319.97|324.15|320.05|324.2|320.1|324.07|319.97|24
1638843540000|2021-12-07 02:19:00|324.17|320.07|324.02|319.92|324.17|320.07|323.94|319.84|21
1638843550000|2021-12-07 02:19:10|324|319.9|323.81|319.71|324|319.9|323.79|319.69|21
1638843560000|2021-12-07 02:19:20|323.79|319.69|323.93|319.83|324.05|319.95|323.72|319.62|23
1638843570000|2021-12-07 02:19:30|323.97|319.87|324.03|319.93|324.03|319.93|323.96|319.86|7
1638843580000|2021-12-07 02:19:40|324.1|320|324.09|319.99|324.15|320.05|324.09|319.99|10
1638843590000|2021-12-07 02:19:50|324.08|319.98|324.16|320.06|324.25|320.15|324.08|319.98|18
1638843600000|2021-12-07 02:20:00|324.15|320.05|324.22|320.12|324.27|320.17|324.15|320.05|10
1638843610000|2021-12-07 02:20:10|324.21|320.11|324.37|320.27|324.43|320.33|324.18|320.08|22
1638843620000|2021-12-07 02:20:20|324.36|320.26|324.3|320.2|324.38|320.28|324.26|320.16|18
1638843630000|2021-12-07 02:20:30|324.29|320.19|324.29|320.19|324.44|320.34|324.18|320.08|28
1638843640000|2021-12-07 02:20:40|324.35|320.25|324.31|320.21|324.39|320.29|324.3|320.2|18
1638843650000|2021-12-07 02:20:50|324.32|320.22|324.34|320.24|324.36|320.26|324.3|320.2|22
1638843660000|2021-12-07 02:21:00|324.33|320.23|324.1|320|324.37|320.27|324.09|319.99|21
1638843670000|2021-12-07 02:21:10|324.11|320.01|323.98|319.88|324.18|320.08|323.89|319.79|22
1638843680000|2021-12-07 02:21:20|324.05|319.95|324|319.9|324.13|320.03|323.83|319.73|17
1638843690000|2021-12-07 02:21:30|323.97|319.87|324.07|319.97|324.15|320.05|323.9|319.8|22
1638843700000|2021-12-07 02:21:40|324.15|320.05|324.2|320.1|324.2|320.1|324.07|319.97|12
1638843710000|2021-12-07 02:21:50|324.21|320.11|324.09|319.99|324.3|320.2|324.01|319.91|23
1638843720000|2021-12-07 02:22:00|324.11|320.01|323.99|319.89|324.17|320.07|323.99|319.89|25
1638843730000|2021-12-07 02:22:10|324|319.9|324.04|319.94|324.13|320.03|323.99|319.89|12
1638843740000|2021-12-07 02:22:20|324.05|319.95|323.93|319.83|324.17|320.07|323.91|319.81|19
1638843750000|2021-12-07 02:22:30|323.83|319.73|324.08|319.98|324.18|320.08|323.83|319.73|16
1638843760000|2021-12-07 02:22:40|324.02|319.92|324.1|320|324.18|320.08|323.93|319.83|19
1638843770000|2021-12-07 02:22:50|324.09|319.99|324.08|319.98|324.11|320.01|324.05|319.95|9
1638843780000|2021-12-07 02:23:00|324.09|319.99|324.21|320.11|324.21|320.11|324.09|319.99|11
1638843790000|2021-12-07 02:23:10|324.2|320.1|324.05|319.95|324.2|320.1|324.03|319.93|17
1638843800000|2021-12-07 02:23:20|324.01|319.91|323.91|319.81|324.02|319.92|323.78|319.68|23
1638843810000|2021-12-07 02:23:30|323.92|319.82|324.25|320.15|324.32|320.22|323.91|319.81|28
1638843820000|2021-12-07 02:23:40|324.26|320.16|324.25|320.15|324.32|320.22|324.25|320.15|14
1638843830000|2021-12-07 02:23:50|324.27|320.17|324.3|320.2|324.37|320.27|324.21|320.11|18
1638843840000|2021-12-07 02:24:00|324.25|320.15|324.35|320.25|324.39|320.29|324.06|319.96|23
1638843850000|2021-12-07 02:24:10|324.33|320.23|324.44|320.34|324.44|320.34|324.27|320.17|17
1638843860000|2021-12-07 02:24:20|324.35|320.25|324.61|320.51|324.68|320.58|324.35|320.25|18
1638843870000|2021-12-07 02:24:30|324.62|320.52|324.64|320.54|324.88|320.78|324.62|320.52|16
1638843880000|2021-12-07 02:24:40|324.66|320.56|324.66|320.56|324.66|320.56|324.62|320.52|18
1638843890000|2021-12-07 02:24:50|324.62|320.52|324.52|320.42|324.62|320.52|324.4|320.3|23
1638843900000|2021-12-07 02:25:00|324.53|320.43|324.59|320.49|324.59|320.49|324.5|320.4|8
1638843910000|2021-12-07 02:25:10|324.6|320.5|324.68|320.58|324.81|320.71|324.58|320.48|19
1638843920000|2021-12-07 02:25:20|324.67|320.57|324.61|320.51|324.73|320.63|324.6|320.5|10
1638843930000|2021-12-07 02:25:30|324.62|320.52|324.64|320.54|324.67|320.57|324.62|320.52|12
1638843940000|2021-12-07 02:25:40|324.62|320.52|324.78|320.68|324.88|320.78|324.62|320.52|16
1638843950000|2021-12-07 02:25:50|324.77|320.67|324.83|320.73|324.92|320.82|324.77|320.67|15
1638843960000|2021-12-07 02:26:00|324.85|320.75|325.12|321.02|325.13|321.03|324.85|320.75|20
1638843970000|2021-12-07 02:26:10|325.13|321.03|325.06|320.96|325.19|321.09|325.02|320.92|22
1638843980000|2021-12-07 02:26:20|325.02|320.92|325|320.9|325.03|320.93|324.96|320.86|21
1638843990000|2021-12-07 02:26:30|324.99|320.89|324.99|320.89|325.08|320.98|324.98|320.88|18
1638844000000|2021-12-07 02:26:40|324.98|320.88|324.67|320.57|324.98|320.88|324.67|320.57|20
1638844010000|2021-12-07 02:26:50|324.7|320.6|324.7|320.6|324.84|320.74|324.67|320.57|8
1638844020000|2021-12-07 02:27:00|324.71|320.61|324.85|320.75|324.87|320.77|324.71|320.61|15
1638844030000|2021-12-07 02:27:10|324.84|320.74|324.75|320.65|324.86|320.76|324.72|320.62|27
1638844040000|2021-12-07 02:27:20|324.76|320.66|324.88|320.78|324.88|320.78|324.74|320.64|14
1638844050000|2021-12-07 02:27:30|324.89|320.79|324.95|320.85|325.04|320.94|324.86|320.76|13
1638844060000|2021-12-07 02:27:40|324.94|320.84|324.87|320.77|324.95|320.85|324.8|320.7|13
1638844070000|2021-12-07 02:27:50|324.88|320.78|324.92|320.82|324.96|320.86|324.88|320.78|16
1638844080000|2021-12-07 02:28:00|324.9|320.8|325.01|320.91|325.09|320.99|324.9|320.8|26
1638844090000|2021-12-07 02:28:10|325|320.9|324.96|320.86|325.15|321.05|324.94|320.84|14
1638844100000|2021-12-07 02:28:20|324.95|320.85|324.89|320.79|325.02|320.92|324.87|320.77|20
1638844110000|2021-12-07 02:28:30|324.9|320.8|324.88|320.78|324.9|320.8|324.79|320.69|14
1638844120000|2021-12-07 02:28:40|324.99|320.89|324.83|320.73|324.99|320.89|324.73|320.63|15
1638844130000|2021-12-07 02:28:50|324.84|320.74|324.57|320.47|324.84|320.74|324.55|320.45|17
1638844140000|2021-12-07 02:29:00|324.56|320.46|324.6|320.5|324.72|320.62|324.53|320.43|15
1638844150000|2021-12-07 02:29:10|324.59|320.49|324.42|320.32|324.59|320.49|324.4|320.3|9
1638844160000|2021-12-07 02:29:20|324.4|320.3|324.42|320.32|324.56|320.46|324.4|320.3|6
1638844170000|2021-12-07 02:29:30|324.44|320.34|324.48|320.38|324.58|320.48|324.44|320.34|14
1638844180000|2021-12-07 02:29:40|324.52|320.42|324.47|320.37|324.67|320.57|324.47|320.37|16
1638844190000|2021-12-07 02:29:50|324.42|320.32|324.71|320.61|324.71|320.61|324.42|320.32|9
1638844200000|2021-12-07 02:30:00|324.73|320.63|324.53|320.43|324.75|320.65|324.53|320.43|13
1638844210000|2021-12-07 02:30:10|324.66|320.56|324.48|320.38|324.77|320.67|324.48|320.38|24
1638844220000|2021-12-07 02:30:20|324.47|320.37|324.67|320.57|324.75|320.65|324.46|320.36|22
1638844230000|2021-12-07 02:30:30|324.73|320.63|324.6|320.5|324.78|320.68|324.56|320.46|23
1638844240000|2021-12-07 02:30:40|324.58|320.48|324.63|320.53|324.64|320.54|324.51|320.41|26
1638844250000|2021-12-07 02:30:50|324.64|320.54|324.57|320.47|324.66|320.56|324.54|320.44|9
1638844260000|2021-12-07 02:31:00|324.48|320.38|324.31|320.21|324.59|320.49|324.31|320.21|16
1638844270000|2021-12-07 02:31:10|324.33|320.23|324.15|320.05|324.33|320.23|324.14|320.04|18
1638844280000|2021-12-07 02:31:20|324.14|320.04|324.14|320.04|324.15|320.05|324.08|319.98|16
1638844290000|2021-12-07 02:31:30|324.13|320.03|323.93|319.83|324.14|320.04|323.84|319.74|11
1638844300000|2021-12-07 02:31:40|323.95|319.85|323.73|319.63|324.09|319.99|323.73|319.63|23
1638844310000|2021-12-07 02:31:50|323.74|319.64|323.64|319.54|323.87|319.77|323.59|319.49|21
1638844320000|2021-12-07 02:32:00|323.67|319.57|323.86|319.76|323.91|319.81|323.67|319.57|27
1638844330000|2021-12-07 02:32:10|323.87|319.77|323.7|319.6|323.89|319.79|323.6|319.5|16
1638844340000|2021-12-07 02:32:20|323.69|319.59|323.8|319.7|323.81|319.71|323.69|319.59|20
1638844350000|2021-12-07 02:32:30|323.78|319.68|324.06|319.96|324.06|319.96|323.78|319.68|16
1638844360000|2021-12-07 02:32:40|324.04|319.94|324.13|320.03|324.13|320.03|323.85|319.75|24
1638844370000|2021-12-07 02:32:50|323.98|319.88|324.15|320.05|324.18|320.08|323.95|319.85|17
1638844380000|2021-12-07 02:33:00|324.14|320.04|324.07|319.97|324.23|320.13|324.03|319.93|22
1638844390000|2021-12-07 02:33:10|324.2|320.1|323.95|319.85|324.2|320.1|323.94|319.84|19
1638844400000|2021-12-07 02:33:20|323.92|319.82|323.81|319.71|323.92|319.82|323.62|319.52|16
1638844410000|2021-12-07 02:33:30|323.8|319.7|323.78|319.68|323.85|319.75|323.74|319.64|11
1638844420000|2021-12-07 02:33:40|323.77|319.67|323.67|319.57|323.79|319.69|323.65|319.55|11
1638844430000|2021-12-07 02:33:50|323.68|319.58|324|319.9|324.06|319.96|323.68|319.58|19
1638844440000|2021-12-07 02:34:00|323.98|319.88|323.99|319.89|324.08|319.98|323.83|319.73|23
1638844450000|2021-12-07 02:34:10|324|319.9|324|319.9|324.02|319.92|323.88|319.78|8
1638844460000|2021-12-07 02:34:20|324.01|319.91|324.05|319.95|324.06|319.96|323.94|319.84|14
1638844470000|2021-12-07 02:34:30|324.06|319.96|324.11|320.01|324.21|320.11|323.93|319.83|21
1638844480000|2021-12-07 02:34:40|324.09|319.99|324.18|320.08|324.22|320.12|323.96|319.86|21
1638844490000|2021-12-07 02:34:50|324.16|320.06|324.24|320.14|324.25|320.15|324.16|320.06|13
1638844500000|2021-12-07 02:35:00|324.28|320.18|324.39|320.29|324.46|320.36|324.2|320.1|24
1638844510000|2021-12-07 02:35:10|324.3|320.2|324.41|320.31|324.57|320.47|324.3|320.2|16
1638844520000|2021-12-07 02:35:20|324.37|320.27|324.23|320.13|324.4|320.3|324.23|320.13|13
1638844530000|2021-12-07 02:35:30|324.4|320.3|324.45|320.35|324.47|320.37|324.38|320.28|15
1638844540000|2021-12-07 02:35:40|324.38|320.28|324.35|320.25|324.44|320.34|324.26|320.16|9
1638844550000|2021-12-07 02:35:50|324.36|320.26|324.29|320.19|324.4|320.3|324.16|320.06|19
1638844560000|2021-12-07 02:36:00|324.26|320.16|324.28|320.18|324.3|320.2|324.26|320.16|24
1638844570000|2021-12-07 02:36:10|324.3|320.2|324.17|320.07|324.3|320.2|324.11|320.01|31
1638844580000|2021-12-07 02:36:20|324.18|320.08|324.14|320.04|324.33|320.23|324.07|319.97|20
1638844590000|2021-12-07 02:36:30|324.27|320.17|324.44|320.34|324.61|320.51|324.14|320.04|21
1638844600000|2021-12-07 02:36:40|324.52|320.42|324.29|320.19|324.57|320.47|324.29|320.19|9
1638844610000|2021-12-07 02:36:50|324.28|320.18|324.2|320.1|324.31|320.21|324.2|320.1|10
1638844620000|2021-12-07 02:37:00|324.3|320.2|324.49|320.39|324.49|320.39|324.29|320.19|18
1638844630000|2021-12-07 02:37:10|324.48|320.38|324.56|320.46|324.57|320.47|324.28|320.18|16
1638844640000|2021-12-07 02:37:20|324.53|320.43|324.39|320.29|324.53|320.43|324.28|320.18|26
1638844650000|2021-12-07 02:37:30|324.38|320.28|324.46|320.36|324.53|320.43|324.37|320.27|17
1638844660000|2021-12-07 02:37:40|324.49|320.39|324.36|320.26|324.49|320.39|324.36|320.26|15
1638844670000|2021-12-07 02:37:50|324.37|320.27|324.4|320.3|324.54|320.44|324.37|320.27|13
1638844680000|2021-12-07 02:38:00|324.52|320.42|324.49|320.39|324.56|320.46|324.4|320.3|21
1638844690000|2021-12-07 02:38:10|324.5|320.4|324.48|320.38|324.52|320.42|324.45|320.35|10
1638844700000|2021-12-07 02:38:20|324.5|320.4|324.61|320.51|324.61|320.51|324.46|320.36|14
1638844710000|2021-12-07 02:38:30|324.51|320.41|324.49|320.39|324.53|320.43|324.47|320.37|13
1638844720000|2021-12-07 02:38:40|324.46|320.36|324.41|320.31|324.47|320.37|324.35|320.25|11
1638844730000|2021-12-07 02:38:50|324.39|320.29|324.09|319.99|324.4|320.3|324.05|319.95|20
1638844740000|2021-12-07 02:39:00|324.1|320|324.1|320|324.1|320|324.08|319.98|5
1638844750000|2021-12-07 02:39:10|324.05|319.95|324.13|320.03|324.14|320.04|324.03|319.93|13
1638844760000|2021-12-07 02:39:20|324.12|320.02|324.05|319.95|324.12|320.02|324|319.9|16
1638844770000|2021-12-07 02:39:30|324.03|319.93|323.84|319.74|324.04|319.94|323.83|319.73|11
1638844780000|2021-12-07 02:39:40|323.86|319.76|323.57|319.47|323.93|319.83|323.57|319.47|20
1638844790000|2021-12-07 02:39:50|323.6|319.5|323.51|319.41|323.79|319.69|323.48|319.38|10
1638844800000|2021-12-07 02:40:00|323.68|319.58|323.72|319.62|323.86|319.76|323.4|319.3|25
1638844810000|2021-12-07 02:40:10|323.65|319.55|323.85|319.75|323.87|319.77|323.62|319.52|19
1638844820000|2021-12-07 02:40:20|323.91|319.81|323.96|319.86|323.96|319.86|323.72|319.62|28
1638844830000|2021-12-07 02:40:30|323.94|319.84|324.24|320.14|324.26|320.16|323.94|319.84|21
1638844840000|2021-12-07 02:40:40|324.22|320.12|323.9|319.8|324.22|320.12|323.89|319.79|14
1638844850000|2021-12-07 02:40:50|323.91|319.81|323.83|319.73|323.91|319.81|323.8|319.7|8
1638844860000|2021-12-07 02:41:00|323.8|319.7|323.72|319.62|323.92|319.82|323.72|319.62|21
1638844870000|2021-12-07 02:41:10|323.63|319.53|323.16|319.06|323.63|319.53|323.16|319.06|25
1638844880000|2021-12-07 02:41:20|323.18|319.08|323.26|319.16|323.42|319.32|323.12|319.02|19
1638844890000|2021-12-07 02:41:30|323.34|319.24|323.3|319.2|323.42|319.32|323.29|319.19|16
1638844900000|2021-12-07 02:41:40|323.32|319.22|323.39|319.29|323.39|319.29|323.32|319.22|14
1638844910000|2021-12-07 02:41:50|323.43|319.33|323.62|319.52|323.69|319.59|323.43|319.33|10
1638844920000|2021-12-07 02:42:00|323.56|319.46|323.56|319.46|323.67|319.57|323.44|319.34|20
1638844930000|2021-12-07 02:42:10|323.4|319.3|323.42|319.32|323.57|319.47|323.33|319.23|15
1638844940000|2021-12-07 02:42:20|323.43|319.33|323.45|319.35|323.59|319.49|323.42|319.32|10
1638844950000|2021-12-07 02:42:30|323.47|319.37|323.1|319|323.59|319.49|323.1|319|23
1638844960000|2021-12-07 02:42:40|323.06|318.96|322.36|318.26|323.06|318.96|322.25|318.15|33
1638844970000|2021-12-07 02:42:50|322.2|318.1|322.23|318.13|322.59|318.49|322.19|318.09|26
1638844980000|2021-12-07 02:43:00|322.26|318.16|323.1|319|323.1|319|322.23|318.13|25
1638844990000|2021-12-07 02:43:10|323.05|318.95|322.52|318.42|323.05|318.95|322.4|318.3|24
1638845000000|2021-12-07 02:43:20|322.49|318.39|322.84|318.74|323.21|319.11|322.49|318.39|26
1638845010000|2021-12-07 02:43:30|322.83|318.73|322.77|318.67|322.83|318.73|322.74|318.64|19
1638845020000|2021-12-07 02:43:40|322.81|318.71|323.05|318.95|323.06|318.96|322.81|318.71|22
1638845030000|2021-12-07 02:43:50|323.07|318.97|322.66|318.56|323.07|318.97|322.66|318.56|22
1638845040000|2021-12-07 02:44:00|322.52|318.42|322.71|318.61|322.71|318.61|322.44|318.34|15
1638845050000|2021-12-07 02:44:10|322.6|318.5|322.71|318.61|322.74|318.64|322.49|318.39|25
1638845060000|2021-12-07 02:44:20|322.74|318.64|322.77|318.67|322.88|318.78|322.54|318.44|17
1638845070000|2021-12-07 02:44:30|322.69|318.59|322.82|318.72|322.94|318.84|322.65|318.55|15
1638845080000|2021-12-07 02:44:40|322.86|318.76|322.72|318.62|322.88|318.78|322.6|318.5|21
1638845090000|2021-12-07 02:44:50|322.67|318.57|322.82|318.72|322.92|318.82|322.67|318.57|14
1638845100000|2021-12-07 02:45:00|322.77|318.67|322.89|318.79|323|318.9|322.74|318.64|22
1638845110000|2021-12-07 02:45:10|322.8|318.7|322.59|318.49|322.91|318.81|322.59|318.49|26
1638845120000|2021-12-07 02:45:20|322.61|318.51|322.72|318.62|322.8|318.7|322.59|318.49|16
1638845130000|2021-12-07 02:45:30|322.7|318.6|322.72|318.62|322.88|318.78|322.69|318.59|13
1638845140000|2021-12-07 02:45:40|322.78|318.68|323.02|318.92|323.05|318.95|322.63|318.53|27
1638845150000|2021-12-07 02:45:50|322.92|318.82|322.94|318.84|323.05|318.95|322.77|318.67|24
1638845160000|2021-12-07 02:46:00|322.84|318.74|322.86|318.76|322.97|318.87|322.83|318.73|18
1638845170000|2021-12-07 02:46:10|322.85|318.75|322.97|318.87|322.98|318.88|322.85|318.75|12
1638845180000|2021-12-07 02:46:20|323.09|318.99|323.21|319.11|323.21|319.11|323|318.9|21
1638845190000|2021-12-07 02:46:30|323.2|319.1|323.05|318.95|323.21|319.11|323.05|318.95|11
1638845200000|2021-12-07 02:46:40|323.07|318.97|323.36|319.26|323.36|319.26|323.07|318.97|12
1638845210000|2021-12-07 02:46:50|323.3|319.2|323.45|319.35|323.51|319.41|323.26|319.16|21
1638845220000|2021-12-07 02:47:00|323.44|319.34|323.43|319.33|323.5|319.4|323.42|319.32|12
1638845230000|2021-12-07 02:47:10|323.41|319.31|322.95|318.85|323.41|319.31|322.82|318.72|22
1638845240000|2021-12-07 02:47:20|322.97|318.87|323.34|319.24|323.34|319.24|322.87|318.77|26
1638845250000|2021-12-07 02:47:30|323.36|319.26|323.25|319.15|323.36|319.26|323.09|318.99|18
1638845260000|2021-12-07 02:47:40|323.26|319.16|323.23|319.13|323.4|319.3|323.17|319.07|16
1638845270000|2021-12-07 02:47:50|323.25|319.15|323.31|319.21|323.36|319.26|323.13|319.03|26
1638845280000|2021-12-07 02:48:00|323.33|319.23|323.24|319.14|323.37|319.27|323.13|319.03|24
1638845290000|2021-12-07 02:48:10|323.25|319.15|323.27|319.17|323.37|319.27|323.06|318.96|22
1638845300000|2021-12-07 02:48:20|323.2|319.1|323.34|319.24|323.52|319.42|323.19|319.09|19
1638845310000|2021-12-07 02:48:30|323.39|319.29|323.26|319.16|323.39|319.29|323.2|319.1|17
1638845320000|2021-12-07 02:48:40|323.23|319.13|323|318.9|323.34|319.24|322.98|318.88|19
1638845330000|2021-12-07 02:48:50|322.99|318.89|323.05|318.95|323.09|318.99|322.96|318.86|13
1638845340000|2021-12-07 02:49:00|323.03|318.93|322.99|318.89|323.2|319.1|322.99|318.89|8
1638845350000|2021-12-07 02:49:10|323|318.9|323.11|319.01|323.18|319.08|323|318.9|12
1638845360000|2021-12-07 02:49:20|323.07|318.97|322.96|318.86|323.07|318.97|322.96|318.86|14
1638845370000|2021-12-07 02:49:30|323.02|318.92|322.99|318.89|323.16|319.06|322.96|318.86|16
1638845380000|2021-12-07 02:49:40|322.95|318.85|322.81|318.71|323.02|318.92|322.72|318.62|28
1638845390000|2021-12-07 02:49:50|322.8|318.7|322.87|318.77|323.06|318.96|322.8|318.7|21
1638845400000|2021-12-07 02:50:00|322.89|318.79|322.93|318.83|323.14|319.04|322.86|318.76|17
1638845410000|2021-12-07 02:50:10|322.94|318.84|322.82|318.72|322.96|318.86|322.82|318.72|18
1638845420000|2021-12-07 02:50:20|322.93|318.83|322.98|318.88|323.2|319.1|322.82|318.72|13
1638845430000|2021-12-07 02:50:30|323.01|318.91|323.15|319.05|323.15|319.05|322.94|318.84|9
1638845440000|2021-12-07 02:50:40|323.08|318.98|322.98|318.88|323.24|319.14|322.9|318.8|20
1638845450000|2021-12-07 02:50:50|322.99|318.89|322.96|318.86|323.03|318.93|322.8|318.7|18
1638845460000|2021-12-07 02:51:00|322.97|318.87|323|318.9|323.04|318.94|322.9|318.8|16
1638845470000|2021-12-07 02:51:10|323.01|318.91|322.9|318.8|323.01|318.91|322.9|318.8|16
1638845480000|2021-12-07 02:51:20|322.93|318.83|323.03|318.93|323.05|318.95|322.9|318.8|16
1638845490000|2021-12-07 02:51:30|322.99|318.89|323.03|318.93|323.11|319.01|322.97|318.87|19
1638845500000|2021-12-07 02:51:40|323.04|318.94|322.99|318.89|323.04|318.94|322.99|318.89|6
1638845510000|2021-12-07 02:51:50|323|318.9|323.2|319.1|323.26|319.16|322.97|318.87|17
1638845520000|2021-12-07 02:52:00|323.22|319.12|323.03|318.93|323.22|319.12|323.03|318.93|5
1638845530000|2021-12-07 02:52:10|323.04|318.94|322.99|318.89|323.12|319.02|322.99|318.89|9
1638845540000|2021-12-07 02:52:20|323.05|318.95|323.15|319.05|323.26|319.16|323.05|318.95|16
1638845550000|2021-12-07 02:52:30|323.23|319.13|323.19|319.09|323.31|319.21|323.16|319.06|11
1638845560000|2021-12-07 02:52:40|323.24|319.14|323.33|319.23|323.35|319.25|323.24|319.14|18
1638845570000|2021-12-07 02:52:50|323.2|319.1|323.22|319.12|323.35|319.25|323.2|319.1|17
1638845580000|2021-12-07 02:53:00|323.21|319.11|323.21|319.11|323.21|319.11|323.21|319.11|1
1638845590000|2021-12-07 02:53:10|323.22|319.12|323.15|319.05|323.32|319.22|323.06|318.96|11
1638845600000|2021-12-07 02:53:20|323.12|319.02|323.2|319.1|323.44|319.34|323.12|319.02|9
1638845610000|2021-12-07 02:53:30|323.18|319.08|323.38|319.28|323.38|319.28|323.18|319.08|10
1638845620000|2021-12-07 02:53:40|323.41|319.31|323.25|319.15|323.41|319.31|323.22|319.12|10
1638845630000|2021-12-07 02:53:50|323.28|319.18|323.34|319.24|323.51|319.41|323.28|319.18|6
1638845640000|2021-12-07 02:54:00|323.4|319.3|323.38|319.28|323.42|319.32|323.35|319.25|11
1638845650000|2021-12-07 02:54:10|323.49|319.39|323.42|319.32|323.51|319.41|323.4|319.3|7
1638845660000|2021-12-07 02:54:20|323.38|319.28|323.36|319.26|323.39|319.29|323.34|319.24|5
1638845670000|2021-12-07 02:54:30|323.44|319.34|323.48|319.38|323.48|319.38|323.44|319.34|7
1638845680000|2021-12-07 02:54:40|323.47|319.37|323.52|319.42|323.57|319.47|323.45|319.35|16
1638845690000|2021-12-07 02:54:50|323.51|319.41|323.47|319.37|323.54|319.44|323.34|319.24|9
1638845700000|2021-12-07 02:55:00|323.42|319.32|323.43|319.33|323.57|319.47|323.41|319.31|12
1638845710000|2021-12-07 02:55:10|323.34|319.24|323.38|319.28|323.38|319.28|323.33|319.23|5
1638845720000|2021-12-07 02:55:20|323.36|319.26|323.37|319.27|323.4|319.3|323.36|319.26|10
1638845730000|2021-12-07 02:55:30|323.4|319.3|323.26|319.16|323.4|319.3|323.25|319.15|14
1638845740000|2021-12-07 02:55:40|323.33|319.23|323.45|319.35|323.45|319.35|323.26|319.16|7
1638845750000|2021-12-07 02:55:50|323.46|319.36|323.46|319.36|323.55|319.45|323.2|319.1|16
1638845760000|2021-12-07 02:56:00|323.45|319.35|323.54|319.44|323.57|319.47|323.42|319.32|16
1638845770000|2021-12-07 02:56:10|323.73|319.63|323.66|319.56|323.74|319.64|323.59|319.49|23
1638845780000|2021-12-07 02:56:20|323.77|319.67|323.83|319.73|323.85|319.75|323.58|319.48|26
1638845790000|2021-12-07 02:56:30|323.78|319.68|323.81|319.71|323.93|319.83|323.72|319.62|21
1638845800000|2021-12-07 02:56:40|323.73|319.63|323.67|319.57|323.73|319.63|323.66|319.56|13
1638845810000|2021-12-07 02:56:50|323.69|319.59|323.64|319.54|323.79|319.69|323.6|319.5|20
1638845820000|2021-12-07 02:57:00|323.65|319.55|323.83|319.73|323.86|319.76|323.65|319.55|15
1638845830000|2021-12-07 02:57:10|323.82|319.72|323.26|319.16|323.87|319.77|323.23|319.13|26
1638845840000|2021-12-07 02:57:20|323.25|319.15|323.39|319.29|323.39|319.29|323|318.9|14
1638845850000|2021-12-07 02:57:30|323.35|319.25|323.3|319.2|323.38|319.28|323.27|319.17|13
1638845860000|2021-12-07 02:57:40|323.29|319.19|323.16|319.06|323.36|319.26|323.16|319.06|19
1638845870000|2021-12-07 02:57:50|323.21|319.11|323.21|319.11|323.38|319.28|323.15|319.05|16
1638845880000|2021-12-07 02:58:00|323.17|319.07|323.11|319.01|323.38|319.28|323.05|318.95|22
1638845890000|2021-12-07 02:58:10|323.13|319.03|323.18|319.08|323.21|319.11|323.11|319.01|6
1638845900000|2021-12-07 02:58:20|322.99|318.89|323.39|319.29|323.39|319.29|322.99|318.89|21
1638845910000|2021-12-07 02:58:30|323.4|319.3|323.2|319.1|323.4|319.3|323.13|319.03|20
1638845920000|2021-12-07 02:58:40|323.19|319.09|322.9|318.8|323.24|319.14|322.89|318.79|26
1638845930000|2021-12-07 02:58:50|322.92|318.82|322.76|318.66|322.92|318.82|322.72|318.62|11
1638845940000|2021-12-07 02:59:00|322.78|318.68|322.77|318.67|322.87|318.77|322.72|318.62|21
1638845950000|2021-12-07 02:59:10|322.75|318.65|322.51|318.41|322.8|318.7|322.46|318.36|29
1638845960000|2021-12-07 02:59:20|322.39|318.29|322.5|318.4|322.57|318.47|322.38|318.28|20
1638845970000|2021-12-07 02:59:30|322.52|318.42|322.79|318.69|322.79|318.69|322.49|318.39|18
1638845980000|2021-12-07 02:59:40|322.81|318.71|322.69|318.59|322.81|318.71|322.65|318.55|9
1638845990000|2021-12-07 02:59:50|322.68|318.58|322.66|318.56|322.73|318.63|322.59|318.49|14
1638846000000|2021-12-07 03:00:00|322.72|318.62|322.71|318.61|322.82|318.72|322.55|318.45|22
1638846010000|2021-12-07 03:00:10|322.72|318.62|322.61|318.51|322.72|318.62|322.54|318.44|19
1638846020000|2021-12-07 03:00:20|322.67|318.57|322.8|318.7|322.8|318.7|322.54|318.44|20
1638846030000|2021-12-07 03:00:30|322.81|318.71|323.01|318.91|323.18|319.08|322.75|318.65|30
1638846040000|2021-12-07 03:00:40|323.02|318.92|322.89|318.79|323.02|318.92|322.72|318.62|13
1638846050000|2021-12-07 03:00:50|322.91|318.81|322.95|318.85|323|318.9|322.75|318.65|17
1638846060000|2021-12-07 03:01:00|322.98|318.88|323.02|318.92|323.04|318.94|322.91|318.81|23
1638846070000|2021-12-07 03:01:10|323.03|318.93|323.22|319.12|323.22|319.12|323.01|318.91|17
1638846080000|2021-12-07 03:01:20|323.2|319.1|323.13|319.03|323.26|319.16|323.12|319.02|18
1638846090000|2021-12-07 03:01:30|323.18|319.08|323.05|318.95|323.18|319.08|323.04|318.94|13
1638846100000|2021-12-07 03:01:40|323.2|319.1|323.07|318.97|323.27|319.17|323.04|318.94|7
1638846110000|2021-12-07 03:01:50|323.08|318.98|322.74|318.64|323.16|319.06|322.69|318.59|21
1638846120000|2021-12-07 03:02:00|322.76|318.66|322.66|318.56|322.76|318.66|322.6|318.5|16
1638846130000|2021-12-07 03:02:10|322.75|318.65|322.82|318.72|322.98|318.88|322.67|318.57|16
1638846140000|2021-12-07 03:02:20|322.79|318.69|322.88|318.78|322.93|318.83|322.78|318.68|20
1638846150000|2021-12-07 03:02:30|322.85|318.75|322.75|318.65|322.88|318.78|322.72|318.62|23
1638846160000|2021-12-07 03:02:40|322.72|318.62|322.77|318.67|322.87|318.77|322.66|318.56|18
1638846170000|2021-12-07 03:02:50|322.79|318.69|322.78|318.68|322.79|318.69|322.77|318.67|7
1638846180000|2021-12-07 03:03:00|322.79|318.69|322.77|318.67|322.84|318.74|322.72|318.62|16
1638846190000|2021-12-07 03:03:10|322.76|318.66|322.8|318.7|322.81|318.71|322.74|318.64|18
1638846200000|2021-12-07 03:03:20|322.75|318.65|322.65|318.55|322.91|318.81|322.65|318.55|17
1638846210000|2021-12-07 03:03:30|322.61|318.51|322.62|318.52|322.74|318.64|322.55|318.45|19
1638846220000|2021-12-07 03:03:40|322.65|318.55|322.66|318.56|322.73|318.63|322.62|318.52|11
1638846230000|2021-12-07 03:03:50|322.64|318.54|322.65|318.55|322.67|318.57|322.56|318.46|13
1638846240000|2021-12-07 03:04:00|322.66|318.56|322.37|318.27|322.66|318.56|322.37|318.27|23
1638846250000|2021-12-07 03:04:10|322.38|318.28|322.42|318.32|322.44|318.34|322.38|318.28|11
1638846260000|2021-12-07 03:04:20|322.43|318.33|322.16|318.06|322.43|318.33|322.13|318.03|15
1638846270000|2021-12-07 03:04:30|322.28|318.18|322.51|318.41|322.51|318.41|322.2|318.1|17
1638846280000|2021-12-07 03:04:40|322.5|318.4|322.47|318.37|322.5|318.4|322.31|318.21|17
1638846290000|2021-12-07 03:04:50|322.48|318.38|322.67|318.57|322.67|318.57|322.34|318.24|27
1638846300000|2021-12-07 03:05:00|322.48|318.38|322.85|318.75|322.87|318.77|322.48|318.38|30
1638846310000|2021-12-07 03:05:10|322.82|318.72|322.85|318.75|323.07|318.97|322.8|318.7|27
1638846320000|2021-12-07 03:05:20|322.8|318.7|322.77|318.67|322.9|318.8|322.75|318.65|22
1638846330000|2021-12-07 03:05:30|322.76|318.66|322.9|318.8|322.94|318.84|322.75|318.65|14
1638846340000|2021-12-07 03:05:40|322.86|318.76|322.98|318.88|322.99|318.89|322.73|318.63|23
1638846350000|2021-12-07 03:05:50|323.03|318.93|322.99|318.89|323.04|318.94|322.87|318.77|18
1638846360000|2021-12-07 03:06:00|322.98|318.88|323.02|318.92|323.02|318.92|322.84|318.74|18
1638846370000|2021-12-07 03:06:10|323.01|318.91|323.05|318.95|323.11|319.01|322.85|318.75|22
1638846380000|2021-12-07 03:06:20|323.02|318.92|323.06|318.96|323.14|319.04|322.94|318.84|26
1638846390000|2021-12-07 03:06:30|323.13|319.03|323.08|318.98|323.14|319.04|322.98|318.88|16
1638846400000|2021-12-07 03:06:40|323.07|318.97|323.06|318.96|323.17|319.07|322.99|318.89|12
1638846410000|2021-12-07 03:06:50|323.05|318.95|322.75|318.65|323.11|319.01|322.75|318.65|18
1638846420000|2021-12-07 03:07:00|322.8|318.7|322.71|318.61|322.86|318.76|322.6|318.5|13
1638846430000|2021-12-07 03:07:10|322.7|318.6|323.02|318.92|323.03|318.93|322.7|318.6|23
1638846440000|2021-12-07 03:07:20|323.1|319|323.11|319.01|323.17|319.07|323|318.9|15
1638846450000|2021-12-07 03:07:30|323.09|318.99|323.15|319.05|323.28|319.18|323.03|318.93|13
1638846460000|2021-12-07 03:07:40|323.17|319.07|323.45|319.35|323.55|319.45|323.11|319.01|22
1638846470000|2021-12-07 03:07:50|323.48|319.38|323.35|319.25|323.5|319.4|323.29|319.19|13
1638846480000|2021-12-07 03:08:00|323.36|319.26|323.45|319.35|323.47|319.37|323.34|319.24|20
1638846490000|2021-12-07 03:08:10|323.41|319.31|323.29|319.19|323.46|319.36|323.17|319.07|24
1638846500000|2021-12-07 03:08:20|323.23|319.13|323.2|319.1|323.24|319.14|323.14|319.04|15
1638846510000|2021-12-07 03:08:30|323.24|319.14|323.19|319.09|323.33|319.23|323.02|318.92|17
1638846520000|2021-12-07 03:08:40|323.2|319.1|323.37|319.27|323.47|319.37|323.19|319.09|25
1638846530000|2021-12-07 03:08:50|323.38|319.28|323.1|319|323.38|319.28|323.1|319|23
1638846540000|2021-12-07 03:09:00|323.12|319.02|323.18|319.08|323.24|319.14|323.06|318.96|10
1638846550000|2021-12-07 03:09:10|323.19|319.09|323.08|318.98|323.28|319.18|323.03|318.93|21
1638846560000|2021-12-07 03:09:20|323.05|318.95|323.17|319.07|323.24|319.14|323.05|318.95|8
1638846570000|2021-12-07 03:09:30|323.16|319.06|323|318.9|323.23|319.13|322.99|318.89|22
1638846580000|2021-12-07 03:09:40|322.99|318.89|322.7|318.6|322.99|318.89|322.6|318.5|15
1638846590000|2021-12-07 03:09:50|322.75|318.65|322.78|318.68|322.78|318.68|322.75|318.65|5
1638846600000|2021-12-07 03:10:00|322.69|318.59|322.87|318.77|322.87|318.77|322.67|318.57|12
1638846610000|2021-12-07 03:10:10|322.8|318.7|322.8|318.7|322.86|318.76|322.77|318.67|9
1638846620000|2021-12-07 03:10:20|322.79|318.69|322.82|318.72|322.85|318.75|322.79|318.69|8
1638846630000|2021-12-07 03:10:30|322.8|318.7|323.05|318.95|323.05|318.95|322.8|318.7|10
1638846640000|2021-12-07 03:10:40|323.04|318.94|322.88|318.78|323.07|318.97|322.87|318.77|20
1638846650000|2021-12-07 03:10:50|323.02|318.92|323.1|319|323.13|319.03|323.02|318.92|14
1638846660000|2021-12-07 03:11:00|323.18|319.08|323.19|319.09|323.19|319.09|323.04|318.94|16
1638846670000|2021-12-07 03:11:10|323.18|319.08|323.18|319.08|323.27|319.17|323.13|319.03|16
1638846680000|2021-12-07 03:11:20|323.2|319.1|323.27|319.17|323.27|319.17|323.2|319.1|5
1638846690000|2021-12-07 03:11:30|323.26|319.16|323.33|319.23|323.4|319.3|323.2|319.1|12
1638846700000|2021-12-07 03:11:40|323.3|319.2|323.47|319.37|323.49|319.39|323.28|319.18|24
1638846710000|2021-12-07 03:11:50|323.44|319.34|323.45|319.35|323.45|319.35|323.39|319.29|8
1638846720000|2021-12-07 03:12:00|323.47|319.37|323.45|319.35|323.48|319.38|323.38|319.28|15
1638846730000|2021-12-07 03:12:10|323.44|319.34|323.35|319.25|323.44|319.34|323.28|319.18|11
1638846740000|2021-12-07 03:12:20|323.42|319.32|323.34|319.24|323.52|319.42|323.34|319.24|7
1638846750000|2021-12-07 03:12:30|323.32|319.22|323.31|319.21|323.45|319.35|323.25|319.15|13
1638846760000|2021-12-07 03:12:40|323.25|319.15|323.17|319.07|323.35|319.25|323|318.9|22
1638846770000|2021-12-07 03:12:50|323.14|319.04|323.44|319.34|323.48|319.38|323.14|319.04|11
1638846780000|2021-12-07 03:13:00|323.43|319.33|323.64|319.54|323.72|319.62|323.37|319.27|19
1638846790000|2021-12-07 03:13:10|323.67|319.57|323.71|319.61|323.72|319.62|323.66|319.56|16
1638846800000|2021-12-07 03:13:20|323.7|319.6|323.76|319.66|323.77|319.67|323.68|319.58|16
1638846810000|2021-12-07 03:13:30|323.8|319.7|324.13|320.03|324.13|320.03|323.8|319.7|13
1638846820000|2021-12-07 03:13:40|324.1|320|324.14|320.04|324.19|320.09|323.99|319.89|10
1638846830000|2021-12-07 03:13:50|324.15|320.05|323.87|319.77|324.16|320.06|323.87|319.77|11
1638846840000|2021-12-07 03:14:00|323.86|319.76|323.99|319.89|324.06|319.96|323.85|319.75|14
1638846850000|2021-12-07 03:14:10|323.98|319.88|323.94|319.84|324.11|320.01|323.85|319.75|22
1638846860000|2021-12-07 03:14:20|323.92|319.82|323.93|319.83|324.08|319.98|323.85|319.75|14
1638846870000|2021-12-07 03:14:30|323.92|319.82|323.92|319.82|323.93|319.83|323.88|319.78|6
1638846880000|2021-12-07 03:14:40|323.86|319.76|323.94|319.84|323.98|319.88|323.86|319.76|11
1638846890000|2021-12-07 03:14:50|323.93|319.83|323.92|319.82|323.94|319.84|323.92|319.82|7
1638846900000|2021-12-07 03:15:00|323.91|319.81|323.85|319.75|323.97|319.87|323.76|319.66|14
1638846910000|2021-12-07 03:15:10|323.78|319.68|323.89|319.79|323.9|319.8|323.78|319.68|12
1638846920000|2021-12-07 03:15:20|323.87|319.77|323.89|319.79|323.99|319.89|323.86|319.76|14
1638846930000|2021-12-07 03:15:30|323.88|319.78|323.75|319.65|323.99|319.89|323.68|319.58|19
1638846940000|2021-12-07 03:15:40|323.72|319.62|323.72|319.62|323.8|319.7|323.7|319.6|15
1638846950000|2021-12-07 03:15:50|323.66|319.56|323.66|319.56|323.74|319.64|323.65|319.55|11
1638846960000|2021-12-07 03:16:00|323.69|319.59|323.68|319.58|323.69|319.59|323.66|319.56|3
1638846970000|2021-12-07 03:16:10|323.66|319.56|323.66|319.56|323.9|319.8|323.65|319.55|28
1638846980000|2021-12-07 03:16:20|323.64|319.54|323.58|319.48|323.67|319.57|323.37|319.27|22
1638846990000|2021-12-07 03:16:30|323.57|319.47|323.56|319.46|323.71|319.61|323.43|319.33|11
1638847000000|2021-12-07 03:16:40|323.57|319.47|323.57|319.47|323.62|319.52|323.45|319.35|17
1638847010000|2021-12-07 03:16:50|323.53|319.43|323.55|319.45|323.6|319.5|323.45|319.35|11
1638847020000|2021-12-07 03:17:00|323.5|319.4|323.71|319.61|323.77|319.67|323.5|319.4|17
1638847030000|2021-12-07 03:17:10|323.7|319.6|323.79|319.69|323.89|319.79|323.7|319.6|7
1638847040000|2021-12-07 03:17:20|323.86|319.76|323.79|319.69|323.97|319.87|323.75|319.65|14
1638847050000|2021-12-07 03:17:30|323.77|319.67|323.81|319.71|323.92|319.82|323.7|319.6|19
1638847060000|2021-12-07 03:17:40|323.8|319.7|323.79|319.69|323.8|319.7|323.69|319.59|6
1638847070000|2021-12-07 03:17:50|323.69|319.59|323.84|319.74|323.97|319.87|323.66|319.56|11
1638847080000|2021-12-07 03:18:00|323.83|319.73|323.82|319.72|323.97|319.87|323.78|319.68|9
1638847090000|2021-12-07 03:18:10|323.83|319.73|323.87|319.77|323.89|319.79|323.68|319.58|12
1638847100000|2021-12-07 03:18:20|323.88|319.78|323.87|319.77|323.89|319.79|323.87|319.77|3
1638847110000|2021-12-07 03:18:30|323.78|319.68|323.69|319.59|323.8|319.7|323.6|319.5|6
1638847120000|2021-12-07 03:18:40|323.7|319.6|323.8|319.7|324.05|319.95|323.66|319.56|28
1638847130000|2021-12-07 03:18:50|323.82|319.72|323.48|319.38|323.82|319.72|323.45|319.35|29
1638847140000|2021-12-07 03:19:00|323.51|319.41|323.55|319.45|323.58|319.48|323.46|319.36|27
1638847150000|2021-12-07 03:19:10|323.52|319.42|323.57|319.47|323.6|319.5|323.48|319.38|11
1638847160000|2021-12-07 03:19:20|323.59|319.49|323.69|319.59|323.73|319.63|323.59|319.49|9
1638847170000|2021-12-07 03:19:30|323.68|319.58|323.7|319.6|323.7|319.6|323.65|319.55|6
1638847180000|2021-12-07 03:19:40|323.72|319.62|323.7|319.6|323.73|319.63|323.66|319.56|11
1638847190000|2021-12-07 03:19:50|323.73|319.63|323.84|319.74|323.84|319.74|323.69|319.59|16
1638847200000|2021-12-07 03:20:00|323.8|319.7|323.89|319.79|323.9|319.8|323.78|319.68|18
1638847210000|2021-12-07 03:20:10|323.88|319.78|324.02|319.92|324.05|319.95|323.88|319.78|16
1638847220000|2021-12-07 03:20:20|323.99|319.89|324.06|319.96|324.06|319.96|323.99|319.89|8
1638847230000|2021-12-07 03:20:30|324.04|319.94|324.06|319.96|324.07|319.97|324.04|319.94|5
1638847240000|2021-12-07 03:20:40|324.08|319.98|324.22|320.12|324.22|320.12|324.08|319.98|17
1638847250000|2021-12-07 03:20:50|324.2|320.1|324.12|320.02|324.2|320.1|324.12|320.02|14
1638847260000|2021-12-07 03:21:00|324.15|320.05|324.37|320.27|324.43|320.33|324.13|320.03|20
1638847270000|2021-12-07 03:21:10|324.38|320.28|324.39|320.29|324.4|320.3|324.33|320.23|9
1638847280000|2021-12-07 03:21:20|324.38|320.28|324.4|320.3|324.47|320.37|324.38|320.28|18
1638847290000|2021-12-07 03:21:30|324.47|320.37|324.3|320.2|324.47|320.37|324.23|320.13|23
1638847300000|2021-12-07 03:21:40|324.47|320.37|324.25|320.15|324.49|320.39|324.22|320.12|20
1638847310000|2021-12-07 03:21:50|324.2|320.1|324.28|320.18|324.33|320.23|324.2|320.1|24
1638847320000|2021-12-07 03:22:00|324.29|320.19|324.41|320.31|324.49|320.39|324.16|320.06|21
1638847330000|2021-12-07 03:22:10|324.35|320.25|324.33|320.23|324.38|320.28|324.33|320.23|7
1638847340000|2021-12-07 03:22:20|324.32|320.22|324.37|320.27|324.38|320.28|324.32|320.22|15
1638847350000|2021-12-07 03:22:30|324.26|320.16|324.28|320.18|324.32|320.22|324.26|320.16|6
1638847360000|2021-12-07 03:22:40|324.33|320.23|324.25|320.15|324.34|320.24|324.25|320.15|7
1638847370000|2021-12-07 03:22:50|324.26|320.16|324.5|320.4|324.5|320.4|324.26|320.16|6
1638847380000|2021-12-07 03:23:00|324.33|320.23|324.4|320.3|324.46|320.36|324.3|320.2|12
1638847390000|2021-12-07 03:23:10|324.44|320.34|324.54|320.44|324.54|320.44|324.4|320.3|10
1638847400000|2021-12-07 03:23:20|324.5|320.4|324.4|320.3|324.52|320.42|324.24|320.14|6
1638847410000|2021-12-07 03:23:30|324.46|320.36|324.74|320.64|324.74|320.64|324.41|320.31|18
1638847420000|2021-12-07 03:23:40|324.6|320.5|324.6|320.5|324.67|320.57|324.55|320.45|12
1638847430000|2021-12-07 03:23:50|324.66|320.56|324.61|320.51|324.73|320.63|324.61|320.51|21
1638847440000|2021-12-07 03:24:00|324.62|320.52|324.57|320.47|324.62|320.52|324.56|320.46|4
1638847450000|2021-12-07 03:24:10|324.6|320.5|324.58|320.48|324.63|320.53|324.57|320.47|10
1638847460000|2021-12-07 03:24:20|324.55|320.45|324.58|320.48|324.62|320.52|324.48|320.38|10
1638847470000|2021-12-07 03:24:30|324.55|320.45|324.51|320.41|324.55|320.45|324.48|320.38|8
1638847480000|2021-12-07 03:24:40|324.48|320.38|324.49|320.39|324.51|320.41|324.48|320.38|9
1638847490000|2021-12-07 03:24:50|324.5|320.4|324.51|320.41|324.52|320.42|324.5|320.4|6
1638847500000|2021-12-07 03:25:00|324.5|320.4|324.53|320.43|324.54|320.44|324.48|320.38|13
1638847510000|2021-12-07 03:25:10|324.47|320.37|324.49|320.39|324.59|320.49|324.47|320.37|20
1638847520000|2021-12-07 03:25:20|324.48|320.38|324.36|320.26|324.49|320.39|324.35|320.25|14
1638847530000|2021-12-07 03:25:30|324.41|320.31|324.48|320.38|324.56|320.46|324.27|320.17|18
1638847540000|2021-12-07 03:25:40|324.49|320.39|324.63|320.53|324.76|320.66|324.44|320.34|21
1638847550000|2021-12-07 03:25:50|324.64|320.54|324.59|320.49|324.65|320.55|324.49|320.39|9
1638847560000|2021-12-07 03:26:00|324.61|320.51|324.77|320.67|324.77|320.67|324.59|320.49|8
1638847570000|2021-12-07 03:26:10|324.73|320.63|324.72|320.62|324.77|320.67|324.71|320.61|11
1638847580000|2021-12-07 03:26:20|324.73|320.63|324.64|320.54|324.73|320.63|324.63|320.53|17
1638847590000|2021-12-07 03:26:30|324.66|320.56|324.58|320.48|324.66|320.56|324.56|320.46|13
1638847600000|2021-12-07 03:26:40|324.66|320.56|324.69|320.59|324.69|320.59|324.58|320.48|5
1638847610000|2021-12-07 03:26:50|324.68|320.58|324.72|320.62|324.88|320.78|324.68|320.58|18
1638847620000|2021-12-07 03:27:00|324.75|320.65|324.82|320.72|324.93|320.83|324.74|320.64|17
1638847630000|2021-12-07 03:27:10|324.83|320.73|324.84|320.74|324.88|320.78|324.79|320.69|16
1638847640000|2021-12-07 03:27:20|324.8|320.7|324.77|320.67|324.81|320.71|324.77|320.67|16
1638847650000|2021-12-07 03:27:30|324.78|320.68|324.72|320.62|324.82|320.72|324.68|320.58|24
1638847660000|2021-12-07 03:27:40|324.75|320.65|324.89|320.79|324.93|320.83|324.7|320.6|19
1638847670000|2021-12-07 03:27:50|324.92|320.82|324.83|320.73|324.92|320.82|324.74|320.64|10
1638847680000|2021-12-07 03:28:00|324.81|320.71|324.8|320.7|325.01|320.91|324.78|320.68|10
1638847690000|2021-12-07 03:28:10|324.79|320.69|324.8|320.7|324.8|320.7|324.79|320.69|2
1638847700000|2021-12-07 03:28:20|324.76|320.66|324.87|320.77|324.98|320.88|324.76|320.66|17
1638847710000|2021-12-07 03:28:30|324.93|320.83|324.92|320.82|324.99|320.89|324.83|320.73|10
1638847720000|2021-12-07 03:28:40|324.74|320.64|324.76|320.66|324.79|320.69|324.74|320.64|4
1638847730000|2021-12-07 03:28:50|324.78|320.68|324.75|320.65|324.78|320.68|324.73|320.63|9
1638847740000|2021-12-07 03:29:00|324.76|320.66|324.9|320.8|325.02|320.92|324.6|320.5|11
1638847750000|2021-12-07 03:29:10|324.82|320.72|324.87|320.77|324.99|320.89|324.82|320.72|19
1638847760000|2021-12-07 03:29:20|324.92|320.82|324.92|320.82|324.98|320.88|324.87|320.77|12
1638847770000|2021-12-07 03:29:30|324.93|320.83|324.91|320.81|324.98|320.88|324.82|320.72|15
1638847780000|2021-12-07 03:29:40|324.89|320.79|324.72|320.62|324.9|320.8|324.72|320.62|21
1638847790000|2021-12-07 03:29:50|324.75|320.65|324.72|320.62|324.9|320.8|324.72|320.62|7
1638847800000|2021-12-07 03:30:00|324.75|320.65|324.89|320.79|324.89|320.79|324.7|320.6|13
1638847810000|2021-12-07 03:30:10|324.9|320.8|324.9|320.8|324.97|320.87|324.88|320.78|11
1638847820000|2021-12-07 03:30:20|324.92|320.82|324.82|320.72|324.93|320.83|324.79|320.69|6
1638847830000|2021-12-07 03:30:30|324.81|320.71|324.97|320.87|324.97|320.87|324.81|320.71|10
1638847840000|2021-12-07 03:30:40|324.95|320.85|324.88|320.78|324.97|320.87|324.87|320.77|14
1638847850000|2021-12-07 03:30:50|325|320.9|325.01|320.91|325.01|320.91|324.93|320.83|12
1638847860000|2021-12-07 03:31:00|325|320.9|325.09|320.99|325.19|321.09|325|320.9|12
1638847870000|2021-12-07 03:31:10|325.08|320.98|325.07|320.97|325.08|320.98|325.06|320.96|6
1638847880000|2021-12-07 03:31:20|325.08|320.98|325.06|320.96|325.13|321.03|325.06|320.96|4
1638847890000|2021-12-07 03:31:30|325.02|320.92|325|320.9|325.02|320.92|324.97|320.87|7
1638847900000|2021-12-07 03:31:40|324.98|320.88|325.02|320.92|325.02|320.92|324.92|320.82|13
1638847910000|2021-12-07 03:31:50|325.01|320.91|324.89|320.79|325.11|321.01|324.89|320.79|8
1638847920000|2021-12-07 03:32:00|325.02|320.92|325.01|320.91|325.1|321|325.01|320.91|14
1638847930000|2021-12-07 03:32:10|325.06|320.96|325.37|321.27|325.37|321.27|325.06|320.96|24
1638847940000|2021-12-07 03:32:20|325.36|321.26|325.39|321.29|325.42|321.32|325.3|321.2|16
1638847950000|2021-12-07 03:32:30|325.42|321.32|325.39|321.29|325.46|321.36|325.37|321.27|19
1638847960000|2021-12-07 03:32:40|325.37|321.27|325.31|321.21|325.39|321.29|325.23|321.13|23
1638847970000|2021-12-07 03:32:50|325.28|321.18|325.37|321.27|325.46|321.36|325.28|321.18|22
1638847980000|2021-12-07 03:33:00|325.39|321.29|325.4|321.3|325.49|321.39|325.15|321.05|27
1638847990000|2021-12-07 03:33:10|325.41|321.31|325.36|321.26|325.41|321.31|325.33|321.23|10
1638848000000|2021-12-07 03:33:20|325.3|321.2|325.19|321.09|325.4|321.3|325.1|321|18
1638848010000|2021-12-07 03:33:30|325.17|321.07|325.19|321.09|325.33|321.23|325.09|320.99|19
1638848020000|2021-12-07 03:33:40|325.2|321.1|325.37|321.27|325.44|321.34|325.18|321.08|19
1638848030000|2021-12-07 03:33:50|325.3|321.2|325.33|321.23|325.33|321.23|325.16|321.06|22
1638848040000|2021-12-07 03:34:00|325.17|321.07|325.34|321.24|325.39|321.29|325.12|321.02|22
1638848050000|2021-12-07 03:34:10|325.39|321.29|325.25|321.15|325.47|321.37|325.2|321.1|17
1638848060000|2021-12-07 03:34:20|325.24|321.14|325.17|321.07|325.39|321.29|325.17|321.07|16
1638848070000|2021-12-07 03:34:30|325.23|321.13|325.14|321.04|325.23|321.13|325.14|321.04|8
1638848080000|2021-12-07 03:34:40|325.17|321.07|325.17|321.07|325.17|321.07|325.16|321.06|5
1638848090000|2021-12-07 03:34:50|325.19|321.09|325.2|321.1|325.21|321.11|325.11|321.01|9
1638848100000|2021-12-07 03:35:00|325.15|321.05|325.22|321.12|325.22|321.12|325.15|321.05|8
1638848110000|2021-12-07 03:35:10|325.2|321.1|325.17|321.07|325.34|321.24|325.1|321|15
1638848120000|2021-12-07 03:35:20|325.14|321.04|325.11|321.01|325.23|321.13|325.11|321.01|8
1638848130000|2021-12-07 03:35:30|325.18|321.08|325.28|321.18|325.28|321.18|325.11|321.01|10
1638848140000|2021-12-07 03:35:40|325.29|321.19|325.2|321.1|325.29|321.19|325.2|321.1|15
1638848150000|2021-12-07 03:35:50|325.23|321.13|325.23|321.13|325.23|321.13|325.18|321.08|5
1638848160000|2021-12-07 03:36:00|325.21|321.11|325.29|321.19|325.39|321.29|325.21|321.11|12
1638848170000|2021-12-07 03:36:10|325.36|321.26|325.31|321.21|325.36|321.26|325.31|321.21|3
1638848180000|2021-12-07 03:36:20|325.33|321.23|325.45|321.35|325.45|321.35|325.33|321.23|7
1638848190000|2021-12-07 03:36:30|325.44|321.34|325.33|321.23|325.49|321.39|325.33|321.23|19
1638848200000|2021-12-07 03:36:40|325.3|321.2|325.29|321.19|325.35|321.25|325.25|321.15|14
1638848210000|2021-12-07 03:36:50|325.32|321.22|325|320.9|325.34|321.24|325|320.9|13
1638848220000|2021-12-07 03:37:00|325.12|321.02|325.1|321|325.12|321.02|325.1|321|4
1638848230000|2021-12-07 03:37:10|325.05|320.95|325.05|320.95|325.05|320.95|325|320.9|8
1638848240000|2021-12-07 03:37:20|325|320.9|324.83|320.73|325.15|321.05|324.8|320.7|21
1638848250000|2021-12-07 03:37:30|324.8|320.7|325.02|320.92|325.02|320.92|324.6|320.5|17
1638848260000|2021-12-07 03:37:40|324.99|320.89|325.36|321.26|325.36|321.26|324.99|320.89|17
1638848270000|2021-12-07 03:37:50|325.32|321.22|325.04|320.94|325.32|321.22|324.96|320.86|22
1638848280000|2021-12-07 03:38:00|325.02|320.92|324.87|320.77|325.11|321.01|324.84|320.74|27
1638848290000|2021-12-07 03:38:10|324.81|320.71|324.76|320.66|324.99|320.89|324.65|320.55|23
1638848300000|2021-12-07 03:38:20|324.79|320.69|324.65|320.55|324.85|320.75|324.65|320.55|10
1638848310000|2021-12-07 03:38:30|324.62|320.52|324.63|320.53|324.8|320.7|324.62|320.52|20
1638848320000|2021-12-07 03:38:40|324.66|320.56|324.53|320.43|324.68|320.58|324.53|320.43|15
1638848330000|2021-12-07 03:38:50|324.52|320.42|324.46|320.36|324.52|320.42|324.44|320.34|9
1638848340000|2021-12-07 03:39:00|324.49|320.39|324.45|320.35|324.5|320.4|324.44|320.34|15
1638848350000|2021-12-07 03:39:10|324.47|320.37|324.47|320.37|324.52|320.42|324.47|320.37|17
1638848360000|2021-12-07 03:39:20|324.48|320.38|324.61|320.51|324.71|320.61|324.43|320.33|17
1638848370000|2021-12-07 03:39:30|324.59|320.49|324.53|320.43|324.64|320.54|324.53|320.43|5
1638848380000|2021-12-07 03:39:40|324.51|320.41|324.61|320.51|324.64|320.54|324.49|320.39|15
1638848390000|2021-12-07 03:39:50|324.62|320.52|324.6|320.5|324.62|320.52|324.58|320.48|9
1638848400000|2021-12-07 03:40:00|324.59|320.49|324.71|320.61|324.74|320.64|324.55|320.45|19
1638848410000|2021-12-07 03:40:10|324.61|320.51|324.58|320.48|324.65|320.55|324.48|320.38|26
1638848420000|2021-12-07 03:40:20|324.47|320.37|324.61|320.51|324.72|320.62|324.47|320.37|15
1638848430000|2021-12-07 03:40:30|324.58|320.48|324.57|320.47|324.83|320.73|324.54|320.44|13
1638848440000|2021-12-07 03:40:40|324.58|320.48|324.62|320.52|324.67|320.57|324.54|320.44|14
1638848450000|2021-12-07 03:40:50|324.64|320.54|324.62|320.52|324.65|320.55|324.6|320.5|18
1638848460000|2021-12-07 03:41:00|324.65|320.55|324.7|320.6|324.78|320.68|324.62|320.52|20
1638848470000|2021-12-07 03:41:10|324.72|320.62|324.8|320.7|324.98|320.88|324.72|320.62|9
1638848480000|2021-12-07 03:41:20|324.77|320.67|324.77|320.67|324.82|320.72|324.76|320.66|14
1638848490000|2021-12-07 03:41:30|324.93|320.83|324.94|320.84|325|320.9|324.79|320.69|15
1638848500000|2021-12-07 03:41:40|324.87|320.77|324.65|320.55|324.91|320.81|324.65|320.55|21
1638848510000|2021-12-07 03:41:50|324.61|320.51|324.65|320.55|324.65|320.55|324.58|320.48|4
1638848520000|2021-12-07 03:42:00|324.68|320.58|324.71|320.61|324.71|320.61|324.65|320.55|15
1638848530000|2021-12-07 03:42:10|324.74|320.64|324.7|320.6|324.74|320.64|324.63|320.53|12
1638848540000|2021-12-07 03:42:20|324.69|320.59|324.7|320.6|324.7|320.6|324.68|320.58|5
1638848550000|2021-12-07 03:42:30|324.69|320.59|324.64|320.54|324.7|320.6|324.55|320.45|16
1638848560000|2021-12-07 03:42:40|324.61|320.51|324.65|320.55|324.65|320.55|324.53|320.43|15
1638848570000|2021-12-07 03:42:50|324.66|320.56|324.58|320.48|324.8|320.7|324.47|320.37|18
1638848580000|2021-12-07 03:43:00|324.57|320.47|324.58|320.48|324.72|320.62|324.57|320.47|11
1638848590000|2021-12-07 03:43:10|324.6|320.5|324.56|320.46|324.71|320.61|324.47|320.37|26
1638848600000|2021-12-07 03:43:20|324.55|320.45|324.37|320.27|324.6|320.5|324.36|320.26|27
1638848610000|2021-12-07 03:43:30|324.45|320.35|324.3|320.2|324.46|320.36|324.3|320.2|4
1638848620000|2021-12-07 03:43:40|324.27|320.17|324.25|320.15|324.3|320.2|324.2|320.1|10
1638848630000|2021-12-07 03:43:50|324.18|320.08|324.11|320.01|324.24|320.14|324.08|319.98|16
1638848640000|2021-12-07 03:44:00|324.12|320.02|324.32|320.22|324.35|320.25|324.12|320.02|15
1638848650000|2021-12-07 03:44:10|324.31|320.21|324.22|320.12|324.32|320.22|324.22|320.12|6
1638848660000|2021-12-07 03:44:20|324.29|320.19|324.26|320.16|324.36|320.26|324.22|320.12|21
1638848670000|2021-12-07 03:44:30|324.57|320.47|324.56|320.46|324.57|320.47|324.56|320.46|4
1638848680000|2021-12-07 03:44:40|324.55|320.45|324.41|320.31|324.57|320.47|324.41|320.31|3
1638848690000|2021-12-07 03:44:50|324.45|320.35|324.39|320.29|324.45|320.35|324.38|320.28|9
1638848700000|2021-12-07 03:45:00|324.38|320.28|324.29|320.19|324.4|320.3|324.29|320.19|10
1638848710000|2021-12-07 03:45:10|324.26|320.16|324.34|320.24|324.37|320.27|324.26|320.16|6
1638848720000|2021-12-07 03:45:20|324.36|320.26|324.19|320.09|324.36|320.26|324.1|320|7
1638848730000|2021-12-07 03:45:30|324.2|320.1|323.96|319.86|324.34|320.24|323.85|319.75|29
1638848740000|2021-12-07 03:45:40|323.95|319.85|323.91|319.81|323.98|319.88|323.91|319.81|7
1638848750000|2021-12-07 03:45:50|323.92|319.82|323.97|319.87|323.99|319.89|323.89|319.79|20
1638848760000|2021-12-07 03:46:00|323.96|319.86|323.85|319.75|323.99|319.89|323.85|319.75|14
1638848770000|2021-12-07 03:46:10|323.89|319.79|323.87|319.77|323.92|319.82|323.87|319.77|7
1638848780000|2021-12-07 03:46:20|323.82|319.72|323.8|319.7|323.85|319.75|323.79|319.69|13
1638848790000|2021-12-07 03:46:30|323.91|319.81|323.8|319.7|323.92|319.82|323.79|319.69|7
1638848800000|2021-12-07 03:46:40|323.82|319.72|323.78|319.68|323.82|319.72|323.76|319.66|8
1638848810000|2021-12-07 03:46:50|323.81|319.71|323.87|319.77|323.9|319.8|323.79|319.69|14
1638848820000|2021-12-07 03:47:00|323.9|319.8|323.69|319.59|323.92|319.82|323.68|319.58|18
1638848830000|2021-12-07 03:47:10|323.79|319.69|323.76|319.66|323.82|319.72|323.66|319.56|17
1638848840000|2021-12-07 03:47:20|323.81|319.71|323.84|319.74|323.85|319.75|323.73|319.63|18
1638848850000|2021-12-07 03:47:30|323.9|319.8|323.89|319.79|323.93|319.83|323.84|319.74|15
1638848860000|2021-12-07 03:47:40|323.87|319.77|324.01|319.91|324.01|319.91|323.87|319.77|8
1638848870000|2021-12-07 03:47:50|324|319.9|324.15|320.05|324.15|320.05|323.98|319.88|12
1638848880000|2021-12-07 03:48:00|324.02|319.92|324.01|319.91|324.14|320.04|323.99|319.89|11
1638848890000|2021-12-07 03:48:10|324|319.9|323.89|319.79|324.02|319.92|323.89|319.79|5
1638848900000|2021-12-07 03:48:20|323.97|319.87|323.97|319.87|323.98|319.88|323.97|319.87|3
1638848910000|2021-12-07 03:48:30|323.94|319.84|323.72|319.62|324.07|319.97|323.72|319.62|10
1638848920000|2021-12-07 03:48:40|323.83|319.73|324.02|319.92|324.09|319.99|323.72|319.62|20
1638848930000|2021-12-07 03:48:50|324.13|320.03|323.86|319.76|324.16|320.06|323.86|319.76|10
1638848940000|2021-12-07 03:49:00|323.97|319.87|324.07|319.97|324.08|319.98|323.86|319.76|11
1638848950000|2021-12-07 03:49:10|324.09|319.99|324.09|319.99|324.11|320.01|323.98|319.88|17
1638848960000|2021-12-07 03:49:20|324.06|319.96|323.96|319.86|324.06|319.96|323.96|319.86|18
1638848970000|2021-12-07 03:49:30|324|319.9|324.22|320.12|324.22|320.12|324|319.9|10
1638848980000|2021-12-07 03:49:40|324.23|320.13|324.35|320.25|324.38|320.28|324.12|320.02|22
1638848990000|2021-12-07 03:49:50|324.34|320.24|324.14|320.04|324.34|320.24|324.06|319.96|20
1638849000000|2021-12-07 03:50:00|324.1|320|324.13|320.03|324.15|320.05|324.01|319.91|17
1638849010000|2021-12-07 03:50:10|324.11|320.01|324.02|319.92|324.13|320.03|323.99|319.89|18
1638849020000|2021-12-07 03:50:20|324.03|319.93|324.12|320.02|324.22|320.12|324.03|319.93|20
1638849030000|2021-12-07 03:50:30|324.13|320.03|324.18|320.08|324.24|320.14|324.11|320.01|9
1638849040000|2021-12-07 03:50:40|324.14|320.04|324.05|319.95|324.18|320.08|324.05|319.95|23
1638849050000|2021-12-07 03:50:50|324.06|319.96|324.12|320.02|324.12|320.02|324.03|319.93|20
1638849060000|2021-12-07 03:51:00|324.11|320.01|324.06|319.96|324.11|320.01|324.02|319.92|7
1638849070000|2021-12-07 03:51:10|324|319.9|324.03|319.93|324.04|319.94|324|319.9|5
1638849080000|2021-12-07 03:51:20|324.11|320.01|324.11|320.01|324.11|320.01|324.11|320.01|1
1638849090000|2021-12-07 03:51:30|324.1|320|324.26|320.16|324.26|320.16|324.1|320|8
1638849100000|2021-12-07 03:51:40|324.19|320.09|324.19|320.09|324.19|320.09|324.18|320.08|3
1638849110000|2021-12-07 03:51:50|324.07|319.97|324.16|320.06|324.24|320.14|323.98|319.88|11
1638849120000|2021-12-07 03:52:00|324.23|320.13|324.16|320.06|324.23|320.13|324.14|320.04|7
1638849130000|2021-12-07 03:52:10|324.18|320.08|324.1|320|324.18|320.08|324.1|320|13
1638849140000|2021-12-07 03:52:20|324.09|319.99|324.18|320.08|324.18|320.08|324.09|319.99|8
1638849150000|2021-12-07 03:52:30|324.07|319.97|324.07|319.97|324.08|319.98|324.06|319.96|5
1638849160000|2021-12-07 03:52:40|324.06|319.96|324.02|319.92|324.19|320.09|323.97|319.87|18
1638849170000|2021-12-07 03:52:50|323.98|319.88|324.2|320.1|324.23|320.13|323.94|319.84|23
1638849180000|2021-12-07 03:53:00|324.25|320.15|324.5|320.4|324.5|320.4|324.17|320.07|24
1638849190000|2021-12-07 03:53:10|324.48|320.38|324.5|320.4|324.62|320.52|324.29|320.19|18
1638849200000|2021-12-07 03:53:20|324.7|320.6|324.61|320.51|324.8|320.7|324.56|320.46|27
1638849210000|2021-12-07 03:53:30|324.63|320.53|324.66|320.56|324.68|320.58|324.61|320.51|22
1638849220000|2021-12-07 03:53:40|324.58|320.48|324.52|320.42|324.58|320.48|324.47|320.37|10
1638849230000|2021-12-07 03:53:50|324.53|320.43|324.43|320.33|324.62|320.52|324.43|320.33|22
1638849240000|2021-12-07 03:54:00|324.48|320.38|324.48|320.38|324.54|320.44|324.42|320.32|15
1638849250000|2021-12-07 03:54:10|324.53|320.43|324.45|320.35|324.55|320.45|324.45|320.35|18
1638849260000|2021-12-07 03:54:20|324.47|320.37|324.47|320.37|324.48|320.38|324.41|320.31|15
1638849270000|2021-12-07 03:54:30|324.49|320.39|324.36|320.26|324.51|320.41|324.22|320.12|32
1638849280000|2021-12-07 03:54:40|324.35|320.25|324.43|320.33|324.47|320.37|324.25|320.15|28
1638849290000|2021-12-07 03:54:50|324.48|320.38|324.41|320.31|324.57|320.47|324.41|320.31|11
1638849300000|2021-12-07 03:55:00|324.43|320.33|324.6|320.5|324.6|320.5|324.39|320.29|19
1638849310000|2021-12-07 03:55:10|324.56|320.46|324.59|320.49|324.65|320.55|324.56|320.46|12
1638849320000|2021-12-07 03:55:20|324.64|320.54|324.53|320.43|324.67|320.57|324.53|320.43|15
1638849330000|2021-12-07 03:55:30|324.58|320.48|324.52|320.42|324.6|320.5|324.49|320.39|9
1638849340000|2021-12-07 03:55:40|324.53|320.43|324.5|320.4|324.53|320.43|324.5|320.4|5
1638849350000|2021-12-07 03:55:50|324.54|320.44|324.52|320.42|324.54|320.44|324.5|320.4|7
1638849360000|2021-12-07 03:56:00|324.51|320.41|324.74|320.64|324.74|320.64|324.51|320.41|21
1638849370000|2021-12-07 03:56:10|324.67|320.57|324.65|320.55|324.7|320.6|324.58|320.48|6
1638849380000|2021-12-07 03:56:20|324.68|320.58|324.53|320.43|324.71|320.61|324.51|320.41|12
1638849390000|2021-12-07 03:56:30|324.67|320.57|324.45|320.35|324.68|320.58|324.45|320.35|12
1638849400000|2021-12-07 03:56:40|324.51|320.41|324.47|320.37|324.56|320.46|324.32|320.22|12
1638849410000|2021-12-07 03:56:50|324.46|320.36|324.5|320.4|324.67|320.57|324.39|320.29|19
1638849420000|2021-12-07 03:57:00|324.51|320.41|324.57|320.47|324.66|320.56|324.45|320.35|22
1638849430000|2021-12-07 03:57:10|324.51|320.41|324.56|320.46|324.66|320.56|324.39|320.29|19
1638849440000|2021-12-07 03:57:20|324.54|320.44|324.58|320.48|324.61|320.51|324.41|320.31|16
1638849450000|2021-12-07 03:57:30|324.47|320.37|324.42|320.32|324.52|320.42|324.3|320.2|17
1638849460000|2021-12-07 03:57:40|324.45|320.35|324.58|320.48|324.58|320.48|324.45|320.35|3
1638849470000|2021-12-07 03:57:50|324.55|320.45|324.61|320.51|324.62|320.52|324.55|320.45|4
1638849480000|2021-12-07 03:58:00|324.55|320.45|324.58|320.48|324.62|320.52|324.51|320.41|21
1638849490000|2021-12-07 03:58:10|324.56|320.46|324.49|320.39|324.56|320.46|324.43|320.33|13
1638849500000|2021-12-07 03:58:20|324.41|320.31|324.57|320.47|324.65|320.55|324.41|320.31|23
1638849510000|2021-12-07 03:58:30|324.52|320.42|324.65|320.55|324.65|320.55|324.5|320.4|23
1638849520000|2021-12-07 03:58:40|324.61|320.51|324.61|320.51|324.66|320.56|324.57|320.47|17
1638849530000|2021-12-07 03:58:50|324.73|320.63|324.67|320.57|324.74|320.64|324.63|320.53|15
1638849540000|2021-12-07 03:59:00|324.61|320.51|324.75|320.65|324.75|320.65|324.59|320.49|22
1638849550000|2021-12-07 03:59:10|324.74|320.64|324.63|320.53|324.74|320.64|324.6|320.5|22
1638849560000|2021-12-07 03:59:20|324.65|320.55|324.65|320.55|324.66|320.56|324.63|320.53|11
1638849570000|2021-12-07 03:59:30|324.57|320.47|324.56|320.46|324.66|320.56|324.49|320.39|13
1638849580000|2021-12-07 03:59:40|324.53|320.43|324.62|320.52|324.62|320.52|324.52|320.42|14
1638849590000|2021-12-07 03:59:50|324.61|320.51|324.58|320.48|324.7|320.6|324.5|320.4|8
1638849600000|2021-12-07 04:00:00|324.61|320.51|324.87|320.77|325.06|320.96|324.61|320.51|31
1638849610000|2021-12-07 04:00:10|324.97|320.87|324.88|320.78|325|320.9|324.73|320.63|24
1638849620000|2021-12-07 04:00:20|324.91|320.81|324.91|320.81|324.93|320.83|324.91|320.81|6
1638849630000|2021-12-07 04:00:30|324.94|320.84|324.9|320.8|324.96|320.86|324.86|320.76|6
1638849640000|2021-12-07 04:00:40|324.89|320.79|324.93|320.83|325.01|320.91|324.89|320.79|16
1638849650000|2021-12-07 04:00:50|324.94|320.84|324.98|320.88|325.01|320.91|324.88|320.78|13
1638849660000|2021-12-07 04:01:00|325.02|320.92|324.88|320.78|325.02|320.92|324.84|320.74|22
1638849670000|2021-12-07 04:01:10|324.87|320.77|325.01|320.91|325.04|320.94|324.84|320.74|20
1638849680000|2021-12-07 04:01:20|325.05|320.95|325|320.9|325.08|320.98|325|320.9|14
1638849690000|2021-12-07 04:01:30|325.01|320.91|325.02|320.92|325.09|320.99|324.98|320.88|17
1638849700000|2021-12-07 04:01:40|325.22|321.12|325.23|321.13|325.27|321.17|325.14|321.04|19
1638849710000|2021-12-07 04:01:50|325.16|321.06|325.07|320.97|325.26|321.16|325.01|320.91|24
1638849720000|2021-12-07 04:02:00|325.06|320.96|325.18|321.08|325.18|321.08|325.02|320.92|12
1638849730000|2021-12-07 04:02:10|325.17|321.07|325.12|321.02|325.21|321.11|325.09|320.99|18
1638849740000|2021-12-07 04:02:20|325.01|320.91|325.09|320.99|325.13|321.03|324.92|320.82|20
1638849750000|2021-12-07 04:02:30|325.03|320.93|325.02|320.92|325.05|320.95|324.82|320.72|21
1638849760000|2021-12-07 04:02:40|325|320.9|324.98|320.88|325.04|320.94|324.92|320.82|15
1638849770000|2021-12-07 04:02:50|324.92|320.82|324.93|320.83|325.02|320.92|324.87|320.77|21
1638849780000|2021-12-07 04:03:00|324.92|320.82|324.99|320.89|325.04|320.94|324.92|320.82|12
1638849790000|2021-12-07 04:03:10|325|320.9|324.99|320.89|325.17|321.07|324.9|320.8|14
1638849800000|2021-12-07 04:03:20|325|320.9|325.06|320.96|325.06|320.96|324.89|320.79|14
1638849810000|2021-12-07 04:03:30|325.13|321.03|325.01|320.91|325.13|321.03|325.01|320.91|6
1638849820000|2021-12-07 04:03:40|325|320.9|325.26|321.16|325.28|321.18|324.97|320.87|21
1638849830000|2021-12-07 04:03:50|325.27|321.17|325.23|321.13|325.27|321.17|325.2|321.1|6
1638849840000|2021-12-07 04:04:00|325.24|321.14|325.35|321.25|325.38|321.28|325.22|321.12|5
1638849850000|2021-12-07 04:04:10|325.37|321.27|325.34|321.24|325.38|321.28|325.19|321.09|11
1638849860000|2021-12-07 04:04:20|325.38|321.28|325.38|321.28|325.38|321.28|325.35|321.25|7
1638849870000|2021-12-07 04:04:30|325.35|321.25|325.37|321.27|325.53|321.43|325.29|321.19|10
1638849880000|2021-12-07 04:04:40|325.38|321.28|325.36|321.26|325.52|321.42|325.35|321.25|13
1638849890000|2021-12-07 04:04:50|325.37|321.27|325.22|321.12|325.38|321.28|325.22|321.12|24
1638849900000|2021-12-07 04:05:00|325.19|321.09|325.14|321.04|325.23|321.13|324.9|320.8|18
1638849910000|2021-12-07 04:05:10|325.11|321.01|325.11|321.01|325.11|321.01|325.1|321|5
1638849920000|2021-12-07 04:05:20|325.06|320.96|325.05|320.95|325.13|321.03|325.03|320.93|17
1638849930000|2021-12-07 04:05:30|325.04|320.94|325.27|321.17|325.27|321.17|325.04|320.94|17
1638849940000|2021-12-07 04:05:40|325.37|321.27|325.26|321.16|325.45|321.35|325.18|321.08|20
1638849950000|2021-12-07 04:05:50|325.25|321.15|325.35|321.25|325.38|321.28|325.22|321.12|17
1638849960000|2021-12-07 04:06:00|325.24|321.14|325.31|321.21|325.31|321.21|325.08|320.98|15
1638849970000|2021-12-07 04:06:10|325.37|321.27|325.38|321.28|325.39|321.29|325.32|321.22|19
1638849980000|2021-12-07 04:06:20|325.39|321.29|325.37|321.27|325.45|321.35|325.35|321.25|12
1638849990000|2021-12-07 04:06:30|325.41|321.31|325.55|321.45|325.58|321.48|325.41|321.31|14
1638850000000|2021-12-07 04:06:40|325.5|321.4|325.54|321.44|325.71|321.61|325.49|321.39|16
1638850010000|2021-12-07 04:06:50|325.52|321.42|325.55|321.45|325.6|321.5|325.4|321.3|21
1638850020000|2021-12-07 04:07:00|325.57|321.47|325.49|321.39|325.65|321.55|325.39|321.29|22
1638850030000|2021-12-07 04:07:10|325.54|321.44|325.45|321.35|325.54|321.44|325.4|321.3|24
1638850040000|2021-12-07 04:07:20|325.44|321.34|325.44|321.34|325.57|321.47|325.36|321.26|23
1638850050000|2021-12-07 04:07:30|325.4|321.3|325.48|321.38|325.72|321.62|325.4|321.3|22
1638850060000|2021-12-07 04:07:40|325.47|321.37|325.46|321.36|325.58|321.48|325.44|321.34|14
1638850070000|2021-12-07 04:07:50|325.47|321.37|325.87|321.77|325.87|321.77|325.46|321.36|13
1638850080000|2021-12-07 04:08:00|325.81|321.71|325.67|321.57|325.82|321.72|325.6|321.5|14
1638850090000|2021-12-07 04:08:10|325.8|321.7|325.84|321.74|325.93|321.83|325.74|321.64|11
1638850100000|2021-12-07 04:08:20|325.86|321.76|325.83|321.73|325.88|321.78|325.83|321.73|14
1638850110000|2021-12-07 04:08:30|325.81|321.71|325.94|321.84|325.94|321.84|325.81|321.71|9
1638850120000|2021-12-07 04:08:40|325.93|321.83|325.89|321.79|325.98|321.88|325.89|321.79|12
1638850130000|2021-12-07 04:08:50|325.94|321.84|326.24|322.14|326.24|322.14|325.89|321.79|20
1638850140000|2021-12-07 04:09:00|326.26|322.16|326.4|322.3|326.43|322.33|326.26|322.16|16
1638850150000|2021-12-07 04:09:10|326.39|322.29|326.2|322.1|326.41|322.31|326.13|322.03|28
1638850160000|2021-12-07 04:09:20|326.23|322.13|326.09|321.99|326.23|322.13|326.08|321.98|24
1638850170000|2021-12-07 04:09:30|326.18|322.08|326.78|322.68|327.36|323.26|326.18|322.08|26
1638850180000|2021-12-07 04:09:40|326.62|322.52|326.89|322.79|327.21|323.11|326.62|322.52|31
1638850190000|2021-12-07 04:09:50|326.9|322.8|326.68|322.58|326.9|322.8|326.68|322.58|22
1638850200000|2021-12-07 04:10:00|326.7|322.6|326.64|322.54|326.79|322.69|326.53|322.43|20
1638850210000|2021-12-07 04:10:10|326.65|322.55|326.59|322.49|326.81|322.71|326.59|322.49|21
1638850220000|2021-12-07 04:10:20|326.62|322.52|326.52|322.42|326.62|322.52|326.5|322.4|9
1638850230000|2021-12-07 04:10:30|326.55|322.45|326.41|322.31|326.55|322.45|326.41|322.31|10
1638850240000|2021-12-07 04:10:40|326.42|322.32|326.64|322.54|326.64|322.54|326.39|322.29|6
1638850250000|2021-12-07 04:10:50|326.65|322.55|326.48|322.38|326.65|322.55|326.48|322.38|7
1638850260000|2021-12-07 04:11:00|326.52|322.42|326.49|322.39|326.52|322.42|326.44|322.34|9
1638850270000|2021-12-07 04:11:10|326.6|322.5|326.42|322.32|326.6|322.5|326.41|322.31|5
1638850280000|2021-12-07 04:11:20|326.45|322.35|326.32|322.22|326.54|322.44|326.32|322.22|13
1638850290000|2021-12-07 04:11:30|326.43|322.33|326.39|322.29|326.52|322.42|326.33|322.23|15
1638850300000|2021-12-07 04:11:40|326.33|322.23|326.57|322.47|326.57|322.47|326.33|322.23|9
1638850310000|2021-12-07 04:11:50|326.41|322.31|326.45|322.35|326.45|322.35|326.38|322.28|9
1638850320000|2021-12-07 04:12:00|326.57|322.47|326.5|322.4|326.57|322.47|326.41|322.31|7
1638850330000|2021-12-07 04:12:10|326.49|322.39|326.14|322.04|326.49|322.39|326.1|322|17
1638850340000|2021-12-07 04:12:20|326.12|322.02|326.22|322.12|326.26|322.16|326.12|322.02|11
1638850350000|2021-12-07 04:12:30|326.39|322.29|326.04|321.94|326.39|322.29|326|321.9|18
1638850360000|2021-12-07 04:12:40|326.02|321.92|325.95|321.85|326.03|321.93|325.95|321.85|7
1638850370000|2021-12-07 04:12:50|325.98|321.88|326.01|321.91|326.01|321.91|325.91|321.81|13
1638850380000|2021-12-07 04:13:00|325.98|321.88|326.13|322.03|326.13|322.03|325.98|321.88|6
1638850390000|2021-12-07 04:13:10|326.07|321.97|326|321.9|326.07|321.97|325.97|321.87|13
1638850400000|2021-12-07 04:13:20|326.01|321.91|326.04|321.94|326.13|322.03|325.95|321.85|9
1638850410000|2021-12-07 04:13:30|326.01|321.91|326.03|321.93|326.14|322.04|325.96|321.86|16
1638850420000|2021-12-07 04:13:40|326.01|321.91|326.25|322.15|326.25|322.15|326.01|321.91|13
1638850430000|2021-12-07 04:13:50|326.14|322.04|326.17|322.07|326.26|322.16|326.13|322.03|8
1638850440000|2021-12-07 04:14:00|326.11|322.01|326.18|322.08|326.36|322.26|326.11|322.01|21
1638850450000|2021-12-07 04:14:10|326.28|322.18|326.36|322.26|326.5|322.4|326.28|322.18|7
1638850460000|2021-12-07 04:14:20|326.3|322.2|326.44|322.34|326.44|322.34|326.3|322.2|17
1638850470000|2021-12-07 04:14:30|326.45|322.35|326.47|322.37|326.55|322.45|326.4|322.3|9
1638850480000|2021-12-07 04:14:40|326.46|322.36|326.41|322.31|326.48|322.38|326.41|322.31|16
1638850490000|2021-12-07 04:14:50|326.51|322.41|326.57|322.47|326.57|322.47|326.5|322.4|16
1638850500000|2021-12-07 04:15:00|326.55|322.45|326.54|322.44|326.55|322.45|326.48|322.38|12
1638850510000|2021-12-07 04:15:10|326.52|322.42|326.68|322.58|326.74|322.64|326.43|322.33|20
1638850520000|2021-12-07 04:15:20|326.71|322.61|326.59|322.49|326.72|322.62|326.5|322.4|16
1638850530000|2021-12-07 04:15:30|326.57|322.47|326.61|322.51|326.65|322.55|326.46|322.36|14
1638850540000|2021-12-07 04:15:40|326.59|322.49|326.46|322.36|326.62|322.52|326.33|322.23|19
1638850550000|2021-12-07 04:15:50|326.45|322.35|326.26|322.16|326.51|322.41|326.26|322.16|21
1638850560000|2021-12-07 04:16:00|326.27|322.17|326.32|322.22|326.35|322.25|326.16|322.06|18
1638850570000|2021-12-07 04:16:10|326.33|322.23|326.4|322.3|326.41|322.31|326.2|322.1|16
1638850580000|2021-12-07 04:16:20|326.31|322.21|326.31|322.21|326.32|322.22|326.25|322.15|11
1638850590000|2021-12-07 04:16:30|326.32|322.22|326.07|321.97|326.32|322.22|326.02|321.92|17
1638850600000|2021-12-07 04:16:40|326.06|321.96|326.02|321.92|326.06|321.96|326|321.9|15
1638850610000|2021-12-07 04:16:50|325.98|321.88|325.93|321.83|325.98|321.88|325.93|321.83|7
1638850620000|2021-12-07 04:17:00|325.91|321.81|325.85|321.75|325.97|321.87|325.83|321.73|13
1638850630000|2021-12-07 04:17:10|325.84|321.74|325.79|321.69|325.99|321.89|325.78|321.68|18
1638850640000|2021-12-07 04:17:20|325.78|321.68|325.79|321.69|325.88|321.78|325.71|321.61|16
1638850650000|2021-12-07 04:17:30|325.78|321.68|325.77|321.67|325.79|321.69|325.73|321.63|7
1638850660000|2021-12-07 04:17:40|325.79|321.69|325.82|321.72|325.87|321.77|325.66|321.56|21
1638850670000|2021-12-07 04:17:50|325.92|321.82|325.84|321.74|325.92|321.82|325.83|321.73|12
1638850680000|2021-12-07 04:18:00|325.72|321.62|325.52|321.42|325.72|321.62|325.5|321.4|11
1638850690000|2021-12-07 04:18:10|325.51|321.41|325.42|321.32|325.64|321.54|325.42|321.32|24
1638850700000|2021-12-07 04:18:20|325.4|321.3|325.45|321.35|325.47|321.37|325.4|321.3|9
1638850710000|2021-12-07 04:18:30|325.46|321.36|325.54|321.44|325.68|321.58|325.4|321.3|17
1638850720000|2021-12-07 04:18:40|325.58|321.48|325.56|321.46|325.58|321.48|325.4|321.3|7
1638850730000|2021-12-07 04:18:50|325.54|321.44|325.63|321.53|325.63|321.53|325.54|321.44|8
1638850740000|2021-12-07 04:19:00|325.64|321.54|325.68|321.58|325.74|321.64|325.61|321.51|20
1638850750000|2021-12-07 04:19:10|325.69|321.59|325.75|321.65|325.85|321.75|325.69|321.59|16
1638850760000|2021-12-07 04:19:20|325.72|321.62|325.8|321.7|325.8|321.7|325.62|321.52|9
1638850770000|2021-12-07 04:19:30|325.66|321.56|325.61|321.51|325.68|321.58|325.56|321.46|16
1638850780000|2021-12-07 04:19:40|325.53|321.43|325.71|321.61|325.78|321.68|325.51|321.41|15
1638850790000|2021-12-07 04:19:50|325.68|321.58|325.6|321.5|325.71|321.61|325.6|321.5|17
1638850800000|2021-12-07 04:20:00|325.64|321.54|325.78|321.68|325.91|321.81|325.6|321.5|15
1638850810000|2021-12-07 04:20:10|325.91|321.81|325.78|321.68|325.91|321.81|325.67|321.57|12
1638850820000|2021-12-07 04:20:20|325.77|321.67|325.76|321.66|325.78|321.68|325.68|321.58|6
1638850830000|2021-12-07 04:20:30|325.77|321.67|325.78|321.68|325.78|321.68|325.67|321.57|3
1638850840000|2021-12-07 04:20:40|325.79|321.69|325.79|321.69|325.81|321.71|325.78|321.68|5
1638850850000|2021-12-07 04:20:50|325.82|321.72|325.78|321.68|325.85|321.75|325.71|321.61|9
1638850860000|2021-12-07 04:21:00|325.77|321.67|325.64|321.54|325.78|321.68|325.62|321.52|6
1638850870000|2021-12-07 04:21:10|325.66|321.56|325.66|321.56|325.67|321.57|325.53|321.43|11
1638850880000|2021-12-07 04:21:20|325.71|321.61|325.64|321.54|325.77|321.67|325.64|321.54|8
1638850890000|2021-12-07 04:21:30|325.66|321.56|325.62|321.52|325.66|321.56|325.62|321.52|3
1638850900000|2021-12-07 04:21:40|325.74|321.64|325.91|321.81|325.91|321.81|325.67|321.57|8
1638850910000|2021-12-07 04:21:50|325.92|321.82|325.73|321.63|325.92|321.82|325.67|321.57|11
1638850920000|2021-12-07 04:22:00|325.74|321.64|325.75|321.65|325.77|321.67|325.67|321.57|14
1638850930000|2021-12-07 04:22:10|325.74|321.64|325.84|321.74|325.88|321.78|325.71|321.61|7
1638850940000|2021-12-07 04:22:20|325.83|321.73|325.82|321.72|325.84|321.74|325.74|321.64|15
1638850950000|2021-12-07 04:22:30|325.86|321.76|325.71|321.61|325.87|321.77|325.71|321.61|19
1638850960000|2021-12-07 04:22:40|325.72|321.62|325.85|321.75|325.85|321.75|325.72|321.62|6
1638850970000|2021-12-07 04:22:50|325.86|321.76|325.8|321.7|325.86|321.76|325.8|321.7|7
1638850980000|2021-12-07 04:23:00|325.86|321.76|325.89|321.79|325.92|321.82|325.83|321.73|19
1638850990000|2021-12-07 04:23:10|325.83|321.73|325.91|321.81|325.92|321.82|325.81|321.71|18
1638851000000|2021-12-07 04:23:20|325.92|321.82|325.88|321.78|325.93|321.83|325.85|321.75|11
1638851010000|2021-12-07 04:23:30|326.11|322.01|326.24|322.14|326.34|322.24|326|321.9|25
1638851020000|2021-12-07 04:23:40|326.25|322.15|326.17|322.07|326.34|322.24|326.17|322.07|15
1638851030000|2021-12-07 04:23:50|326.19|322.09|326.26|322.16|326.46|322.36|326.18|322.08|15
1638851040000|2021-12-07 04:24:00|326.37|322.27|326.3|322.2|326.41|322.31|326.28|322.18|18
1638851050000|2021-12-07 04:24:10|326.28|322.18|326.26|322.16|326.3|322.2|326.15|322.05|12
1638851060000|2021-12-07 04:24:20|326.32|322.22|326.33|322.23|326.45|322.35|326.28|322.18|12
1638851070000|2021-12-07 04:24:30|326.32|322.22|326.36|322.26|326.36|322.26|326.32|322.22|3
1638851080000|2021-12-07 04:24:40|326.37|322.27|326.36|322.26|326.37|322.27|326.31|322.21|8
1638851090000|2021-12-07 04:24:50|326.31|322.21|326.28|322.18|326.32|322.22|326.15|322.05|21
1638851100000|2021-12-07 04:25:00|326.3|322.2|326.38|322.28|326.41|322.31|326.25|322.15|18
1638851110000|2021-12-07 04:25:10|326.35|322.25|326.34|322.24|326.35|322.25|326.34|322.24|2
1638851120000|2021-12-07 04:25:20|326.31|322.21|326.31|322.21|326.35|322.25|326.31|322.21|4
1638851130000|2021-12-07 04:25:30|326.42|322.32|326.3|322.2|326.42|322.32|326.21|322.11|9
1638851140000|2021-12-07 04:25:40|326.26|322.16|326.29|322.19|326.32|322.22|326.25|322.15|10
1638851150000|2021-12-07 04:25:50|326.3|322.2|326.25|322.15|326.3|322.2|326.22|322.12|3
1638851160000|2021-12-07 04:26:00|326.36|322.26|326.37|322.27|326.47|322.37|326.25|322.15|15
1638851170000|2021-12-07 04:26:10|326.39|322.29|326.4|322.3|326.48|322.38|326.2|322.1|19
1638851180000|2021-12-07 04:26:20|326.47|322.37|326.21|322.11|326.47|322.37|326.21|322.11|17
1638851190000|2021-12-07 04:26:30|326.32|322.22|326.21|322.11|326.32|322.22|326.21|322.11|5
1638851200000|2021-12-07 04:26:40|326.24|322.14|326.41|322.31|326.52|322.42|326.24|322.14|10
1638851210000|2021-12-07 04:26:50|326.42|322.32|326.41|322.31|326.59|322.49|326.25|322.15|15
1638851220000|2021-12-07 04:27:00|326.45|322.35|326.44|322.34|326.69|322.59|326.38|322.28|17
1638851230000|2021-12-07 04:27:10|326.43|322.33|326.51|322.41|326.64|322.54|326.39|322.29|10
1638851240000|2021-12-07 04:27:20|326.48|322.38|326.52|322.42|326.53|322.43|326.46|322.36|14
1638851250000|2021-12-07 04:27:30|326.53|322.43|326.43|322.33|326.55|322.45|326.43|322.33|11
1638851260000|2021-12-07 04:27:40|326.37|322.27|326.25|322.15|326.47|322.37|326.25|322.15|16
1638851270000|2021-12-07 04:27:50|326.3|322.2|326.11|322.01|326.34|322.24|326.11|322.01|8
1638851280000|2021-12-07 04:28:00|326.17|322.07|326.16|322.06|326.33|322.23|326.02|321.92|13
1638851290000|2021-12-07 04:28:10|326.13|322.03|326.28|322.18|326.28|322.18|326.01|321.91|9
1638851300000|2021-12-07 04:28:20|326.04|321.94|326.24|322.14|326.25|322.15|326.01|321.91|18
1638851310000|2021-12-07 04:28:30|326.23|322.13|326.5|322.4|326.53|322.43|326.23|322.13|17
1638851320000|2021-12-07 04:28:40|326.51|322.41|326.46|322.36|326.51|322.41|326.36|322.26|15
1638851330000|2021-12-07 04:28:50|326.45|322.35|326.36|322.26|326.5|322.4|326.35|322.25|17
1638851340000|2021-12-07 04:29:00|326.45|322.35|326.53|322.43|326.54|322.44|326.45|322.35|14
1638851350000|2021-12-07 04:29:10|326.54|322.44|326.57|322.47|326.57|322.47|326.5|322.4|12
1638851360000|2021-12-07 04:29:20|326.58|322.48|326.64|322.54|326.66|322.56|326.58|322.48|11
1638851370000|2021-12-07 04:29:30|326.63|322.53|326.4|322.3|326.63|322.53|326.4|322.3|13
1638851380000|2021-12-07 04:29:40|326.41|322.31|326.35|322.25|326.41|322.31|326.35|322.25|7
1638851390000|2021-12-07 04:29:50|326.38|322.28|326.41|322.31|326.41|322.31|326.38|322.28|8
1638851400000|2021-12-07 04:30:00|326.43|322.33|326.51|322.41|326.51|322.41|326.41|322.31|20
1638851410000|2021-12-07 04:30:10|326.52|322.42|326.56|322.46|326.57|322.47|326.51|322.41|10
1638851420000|2021-12-07 04:30:20|326.54|322.44|326.15|322.05|326.63|322.53|326.1|322|28
1638851430000|2021-12-07 04:30:30|326.18|322.08|326.13|322.03|326.19|322.09|326.02|321.92|17
1638851440000|2021-12-07 04:30:40|326.15|322.05|326.01|321.91|326.15|322.05|325.95|321.85|24
1638851450000|2021-12-07 04:30:50|325.92|321.82|326.07|321.97|326.07|321.97|325.92|321.82|16
1638851460000|2021-12-07 04:31:00|326|321.9|326.19|322.09|326.24|322.14|325.99|321.89|25
1638851470000|2021-12-07 04:31:10|326.21|322.11|326.2|322.1|326.23|322.13|325.96|321.86|16
1638851480000|2021-12-07 04:31:20|326.21|322.11|326.04|321.94|326.21|322.11|325.8|321.7|19
1638851490000|2021-12-07 04:31:30|326.07|321.97|325.82|321.72|326.13|322.03|325.82|321.72|17
1638851500000|2021-12-07 04:31:40|325.99|321.89|326.07|321.97|326.17|322.07|325.99|321.89|17
1638851510000|2021-12-07 04:31:50|326.08|321.98|325.96|321.86|326.08|321.98|325.86|321.76|15
1638851520000|2021-12-07 04:32:00|325.83|321.73|325.69|321.59|325.87|321.77|325.62|321.52|19
1638851530000|2021-12-07 04:32:10|325.72|321.62|325.6|321.5|325.8|321.7|325.6|321.5|18
1638851540000|2021-12-07 04:32:20|325.59|321.49|325.54|321.44|325.63|321.53|325.54|321.44|16
1638851550000|2021-12-07 04:32:30|325.67|321.57|325.55|321.45|325.76|321.66|325.5|321.4|19
1638851560000|2021-12-07 04:32:40|325.54|321.44|325.51|321.41|325.77|321.67|325.51|321.41|25
1638851570000|2021-12-07 04:32:50|325.5|321.4|325.56|321.46|325.64|321.54|325.47|321.37|15
1638851580000|2021-12-07 04:33:00|325.53|321.43|325.57|321.47|325.63|321.53|325.51|321.41|9
1638851590000|2021-12-07 04:33:10|325.46|321.36|325.35|321.25|325.47|321.37|325.33|321.23|26
1638851600000|2021-12-07 04:33:20|325.31|321.21|325.35|321.25|325.37|321.27|325.31|321.21|7
1638851610000|2021-12-07 04:33:30|325.31|321.21|325.35|321.25|325.39|321.29|325.31|321.21|8
1638851620000|2021-12-07 04:33:40|325.36|321.26|325.45|321.35|325.48|321.38|325.24|321.14|22
1638851630000|2021-12-07 04:33:50|325.44|321.34|325.45|321.35|325.51|321.41|325.32|321.22|18
1638851640000|2021-12-07 04:34:00|325.39|321.29|325.42|321.32|325.64|321.54|325.39|321.29|23
1638851650000|2021-12-07 04:34:10|325.49|321.39|325.48|321.38|325.56|321.46|325.33|321.23|13
1638851660000|2021-12-07 04:34:20|325.5|321.4|325.48|321.38|325.5|321.4|325.45|321.35|15
1638851670000|2021-12-07 04:34:30|325.47|321.37|325.35|321.25|325.47|321.37|325.33|321.23|4
1638851680000|2021-12-07 04:34:40|325.33|321.23|325.33|321.23|325.51|321.41|325.33|321.23|9
1638851690000|2021-12-07 04:34:50|325.43|321.33|325.48|321.38|325.48|321.38|325.43|321.33|8
1638851700000|2021-12-07 04:35:00|325.47|321.37|325.49|321.39|325.63|321.53|325.39|321.29|15
1638851710000|2021-12-07 04:35:10|325.48|321.38|325.52|321.42|325.52|321.42|325.47|321.37|8
1638851720000|2021-12-07 04:35:20|325.51|321.41|325.38|321.28|325.51|321.41|325.34|321.24|19
1638851730000|2021-12-07 04:35:30|325.34|321.24|325.02|320.92|325.34|321.24|325.02|320.92|10
1638851740000|2021-12-07 04:35:40|324.98|320.88|325.1|321|325.17|321.07|324.98|320.88|34
1638851750000|2021-12-07 04:35:50|325.08|320.98|325.04|320.94|325.18|321.08|324.99|320.89|22
1638851760000|2021-12-07 04:36:00|324.99|320.89|325.07|320.97|325.14|321.04|324.99|320.89|24
1638851770000|2021-12-07 04:36:10|325.19|321.09|324.96|320.86|325.19|321.09|324.92|320.82|11
1638851780000|2021-12-07 04:36:20|325.03|320.93|325.12|321.02|325.13|321.03|324.97|320.87|20
1638851790000|2021-12-07 04:36:30|325.11|321.01|325.11|321.01|325.12|321.02|324.95|320.85|16
1638851800000|2021-12-07 04:36:40|325.12|321.02|325.07|320.97|325.12|321.02|325.06|320.96|5
1638851810000|2021-12-07 04:36:50|325.08|320.98|325.09|320.99|325.16|321.06|324.96|320.86|19
1638851820000|2021-12-07 04:37:00|325.05|320.95|324.99|320.89|325.05|320.95|324.94|320.84|6
1638851830000|2021-12-07 04:37:10|324.98|320.88|324.79|320.69|325.03|320.93|324.78|320.68|10
1638851840000|2021-12-07 04:37:20|324.81|320.71|324.72|320.62|324.84|320.74|324.67|320.57|16
1638851850000|2021-12-07 04:37:30|324.67|320.57|324.66|320.56|324.74|320.64|324.57|320.47|22
1638851860000|2021-12-07 04:37:40|324.68|320.58|324.63|320.53|324.71|320.61|324.63|320.53|20
1638851870000|2021-12-07 04:37:50|324.64|320.54|324.59|320.49|324.64|320.54|324.56|320.46|10
1638851880000|2021-12-07 04:38:00|324.57|320.47|324.58|320.48|324.58|320.48|324.55|320.45|10
1638851890000|2021-12-07 04:38:10|324.57|320.47|324.62|320.52|324.64|320.54|324.57|320.47|7
1638851900000|2021-12-07 04:38:20|324.61|320.51|324.58|320.48|324.61|320.51|324.57|320.47|8
1638851910000|2021-12-07 04:38:30|324.59|320.49|324.67|320.57|324.67|320.57|324.56|320.46|9
1638851920000|2021-12-07 04:38:40|324.66|320.56|324.61|320.51|324.66|320.56|324.57|320.47|19
1638851930000|2021-12-07 04:38:50|324.56|320.46|324.57|320.47|324.58|320.48|324.55|320.45|5
1638851940000|2021-12-07 04:39:00|324.58|320.48|324.58|320.48|324.61|320.51|324.56|320.46|12
1638851950000|2021-12-07 04:39:10|324.56|320.46|324.57|320.47|324.63|320.53|324.54|320.44|13
1638851960000|2021-12-07 04:39:20|324.56|320.46|324.62|320.52|324.64|320.54|324.56|320.46|11
1638851970000|2021-12-07 04:39:30|324.63|320.53|324.66|320.56|324.67|320.57|324.62|320.52|13
1638851980000|2021-12-07 04:39:40|324.67|320.57|324.68|320.58|324.69|320.59|324.62|320.52|9
1638851990000|2021-12-07 04:39:50|324.69|320.59|324.74|320.64|324.77|320.67|324.69|320.59|18
1638852000000|2021-12-07 04:40:00|324.76|320.66|324.49|320.39|324.76|320.66|324.45|320.35|24
1638852010000|2021-12-07 04:40:10|324.5|320.4|324.38|320.28|324.65|320.55|324.33|320.23|21
1638852020000|2021-12-07 04:40:20|324.47|320.37|324.33|320.23|324.48|320.38|324.21|320.11|15
1638852030000|2021-12-07 04:40:30|324.34|320.24|324.24|320.14|324.4|320.3|324.22|320.12|13
1638852040000|2021-12-07 04:40:40|324.15|320.05|324.27|320.17|324.41|320.31|324.11|320.01|22
1638852050000|2021-12-07 04:40:50|324.12|320.02|324.07|319.97|324.27|320.17|324.04|319.94|9
1638852060000|2021-12-07 04:41:00|323.99|319.89|324.09|319.99|324.23|320.13|323.96|319.86|17
1638852070000|2021-12-07 04:41:10|324.22|320.12|324.22|320.12|324.23|320.13|324.08|319.98|13
1638852080000|2021-12-07 04:41:20|324.21|320.11|324.54|320.44|324.54|320.44|324.21|320.11|18
1638852090000|2021-12-07 04:41:30|324.55|320.45|324.69|320.59|324.77|320.67|324.45|320.35|18
1638852100000|2021-12-07 04:41:40|324.7|320.6|324.76|320.66|324.82|320.72|324.7|320.6|19
1638852110000|2021-12-07 04:41:50|324.75|320.65|324.76|320.66|324.85|320.75|324.73|320.63|11
1638852120000|2021-12-07 04:42:00|324.77|320.67|324.73|320.63|324.77|320.67|324.73|320.63|13
1638852130000|2021-12-07 04:42:10|324.74|320.64|324.93|320.83|324.93|320.83|324.72|320.62|19
1638852140000|2021-12-07 04:42:20|324.99|320.89|324.98|320.88|325.01|320.91|324.86|320.76|16
1638852150000|2021-12-07 04:42:30|324.97|320.87|324.81|320.71|324.97|320.87|324.81|320.71|17
1638852160000|2021-12-07 04:42:40|324.82|320.72|324.77|320.67|324.82|320.72|324.75|320.65|6
1638852170000|2021-12-07 04:42:50|324.75|320.65|324.79|320.69|324.79|320.69|324.75|320.65|11
1638852180000|2021-12-07 04:43:00|324.8|320.7|324.72|320.62|324.87|320.77|324.72|320.62|19
1638852190000|2021-12-07 04:43:10|324.73|320.63|324.86|320.76|324.87|320.77|324.73|320.63|4
1638852200000|2021-12-07 04:43:20|324.84|320.74|324.83|320.73|324.86|320.76|324.81|320.71|10
1638852210000|2021-12-07 04:43:30|324.7|320.6|324.84|320.74|324.84|320.74|324.7|320.6|4
1638852220000|2021-12-07 04:43:40|324.73|320.63|324.75|320.65|324.75|320.65|324.73|320.63|5
1638852230000|2021-12-07 04:43:50|324.74|320.64|324.94|320.84|324.94|320.84|324.74|320.64|4
1638852240000|2021-12-07 04:44:00|324.96|320.86|325.29|321.19|325.29|321.19|324.96|320.86|22
1638852250000|2021-12-07 04:44:10|325.12|321.02|325.24|321.14|325.29|321.19|325.12|321.02|5
1638852260000|2021-12-07 04:44:20|325.21|321.11|325.24|321.14|325.27|321.17|325.21|321.11|12
1638852270000|2021-12-07 04:44:30|325.23|321.13|325.1|321|325.26|321.16|325.1|321|7
1638852280000|2021-12-07 04:44:40|325.09|320.99|325.11|321.01|325.15|321.05|325.09|320.99|9
1638852290000|2021-12-07 04:44:50|325.23|321.13|325.13|321.03|325.23|321.13|325.11|321.01|9
1638852300000|2021-12-07 04:45:00|325.12|321.02|325.17|321.07|325.17|321.07|325.12|321.02|7
1638852310000|2021-12-07 04:45:10|325.18|321.08|325.26|321.16|325.38|321.28|325.12|321.02|20
1638852320000|2021-12-07 04:45:20|325.27|321.17|325.31|321.21|325.36|321.26|325.26|321.16|10
1638852330000|2021-12-07 04:45:30|325.34|321.24|324.96|320.86|325.34|321.24|324.92|320.82|21
1638852340000|2021-12-07 04:45:40|324.99|320.89|324.72|320.62|325.03|320.93|324.65|320.55|23
1638852350000|2021-12-07 04:45:50|324.71|320.61|324.4|320.3|324.71|320.61|324.15|320.05|24
1638852360000|2021-12-07 04:46:00|324.39|320.29|324.29|320.19|324.49|320.39|324.22|320.12|30
1638852370000|2021-12-07 04:46:10|324.38|320.28|324.14|320.04|324.4|320.3|324.14|320.04|24
1638852380000|2021-12-07 04:46:20|324.36|320.26|324.4|320.3|324.47|320.37|324.3|320.2|21
1638852390000|2021-12-07 04:46:30|324.39|320.29|324.42|320.32|324.42|320.32|324.37|320.27|9
1638852400000|2021-12-07 04:46:40|324.43|320.33|324.34|320.24|324.43|320.33|324.26|320.16|21
1638852410000|2021-12-07 04:46:50|324.35|320.25|324.24|320.14|324.35|320.25|324.22|320.12|5
1638852420000|2021-12-07 04:47:00|324.2|320.1|324.32|320.22|324.34|320.24|324.2|320.1|11
1638852430000|2021-12-07 04:47:10|324.18|320.08|324.19|320.09|324.34|320.24|324.13|320.03|14
1638852440000|2021-12-07 04:47:20|324.21|320.11|324.12|320.02|324.21|320.11|324.08|319.98|19
1638852450000|2021-12-07 04:47:30|324.2|320.1|324.1|320|324.25|320.15|324.1|320|7
1638852460000|2021-12-07 04:47:40|324.11|320.01|324.04|319.94|324.2|320.1|323.94|319.84|24
1638852470000|2021-12-07 04:47:50|324|319.9|324.17|320.07|324.19|320.09|323.9|319.8|16
1638852480000|2021-12-07 04:48:00|324.21|320.11|324.21|320.11|324.27|320.17|324.19|320.09|7
1638852490000|2021-12-07 04:48:10|324.22|320.12|324.47|320.37|324.47|320.37|324.22|320.12|15
1638852500000|2021-12-07 04:48:20|324.46|320.36|324.43|320.33|324.47|320.37|324.34|320.24|16
1638852510000|2021-12-07 04:48:30|324.42|320.32|324.39|320.29|324.43|320.33|324.32|320.22|11
1638852520000|2021-12-07 04:48:40|324.4|320.3|324.18|320.08|324.45|320.35|324.17|320.07|14
1638852530000|2021-12-07 04:48:50|324.16|320.06|324.07|319.97|324.24|320.14|324.05|319.95|18
1638852540000|2021-12-07 04:49:00|324.08|319.98|324.06|319.96|324.12|320.02|323.96|319.86|18
1638852550000|2021-12-07 04:49:10|324.08|319.98|324.22|320.12|324.22|320.12|323.94|319.84|17
1638852560000|2021-12-07 04:49:20|324.21|320.11|324.17|320.07|324.28|320.18|324.13|320.03|17
1638852570000|2021-12-07 04:49:30|324.15|320.05|324.16|320.06|324.21|320.11|324.15|320.05|8
1638852580000|2021-12-07 04:49:40|324.15|320.05|324.13|320.03|324.19|320.09|324.09|319.99|16
1638852590000|2021-12-07 04:49:50|324.16|320.06|324.16|320.06|324.19|320.09|324.09|319.99|18
1638852600000|2021-12-07 04:50:00|324.17|320.07|324.27|320.17|324.36|320.26|324.17|320.07|25
1638852610000|2021-12-07 04:50:10|324.37|320.27|324.27|320.17|324.38|320.28|324.22|320.12|8
1638852620000|2021-12-07 04:50:20|324.25|320.15|324.25|320.15|324.27|320.17|324.22|320.12|7
1638852630000|2021-12-07 04:50:30|324.3|320.2|324.25|320.15|324.3|320.2|324.25|320.15|3
1638852640000|2021-12-07 04:50:40|324.19|320.09|324.19|320.09|324.19|320.09|324.19|320.09|1
1638852650000|2021-12-07 04:50:50|324.18|320.08|324.27|320.17|324.27|320.17|324.18|320.08|6
1638852660000|2021-12-07 04:51:00|324.24|320.14|324.25|320.15|324.29|320.19|324.24|320.14|6
1638852670000|2021-12-07 04:51:10|324.27|320.17|324.53|320.43|324.53|320.43|324.27|320.17|16
1638852680000|2021-12-07 04:51:20|324.55|320.45|324.57|320.47|324.61|320.51|324.51|320.41|19
1638852690000|2021-12-07 04:51:30|324.54|320.44|324.47|320.37|324.58|320.48|324.47|320.37|10
1638852700000|2021-12-07 04:51:40|324.78|320.68|324.68|320.58|324.78|320.68|324.65|320.55|4
1638852710000|2021-12-07 04:51:50|324.59|320.49|324.6|320.5|324.65|320.55|324.59|320.49|6
1638852720000|2021-12-07 04:52:00|324.56|320.46|324.56|320.46|324.6|320.5|324.56|320.46|4
1638852730000|2021-12-07 04:52:10|324.6|320.5|324.42|320.32|324.71|320.61|324.42|320.32|8
1638852740000|2021-12-07 04:52:20|324.44|320.34|324.51|320.41|324.54|320.44|324.42|320.32|18
1638852750000|2021-12-07 04:52:30|324.52|320.42|324.58|320.48|324.74|320.64|324.51|320.41|21
1638852760000|2021-12-07 04:52:40|324.52|320.42|324.5|320.4|324.61|320.51|324.5|320.4|4
1638852770000|2021-12-07 04:52:50|324.65|320.55|324.79|320.69|324.79|320.69|324.65|320.55|12
1638852780000|2021-12-07 04:53:00|324.8|320.7|324.8|320.7|324.83|320.73|324.78|320.68|8
1638852790000|2021-12-07 04:53:10|324.81|320.71|324.79|320.69|324.81|320.71|324.76|320.66|9
1638852800000|2021-12-07 04:53:20|324.78|320.68|324.83|320.73|324.84|320.74|324.78|320.68|7
1638852810000|2021-12-07 04:53:30|324.84|320.74|324.73|320.63|324.84|320.74|324.73|320.63|7
1638852820000|2021-12-07 04:53:40|324.72|320.62|324.84|320.74|324.84|320.74|324.72|320.62|13
1638852830000|2021-12-07 04:53:50|324.81|320.71|324.76|320.66|324.85|320.75|324.76|320.66|6
1638852840000|2021-12-07 04:54:00|324.77|320.67|324.75|320.65|324.81|320.71|324.75|320.65|17
1638852850000|2021-12-07 04:54:10|324.76|320.66|324.76|320.66|324.77|320.67|324.75|320.65|12
1638852860000|2021-12-07 04:54:20|324.75|320.65|324.73|320.63|324.85|320.75|324.73|320.63|19
1638852870000|2021-12-07 04:54:30|324.62|320.52|324.64|320.54|324.82|320.72|324.62|320.52|7
1638852880000|2021-12-07 04:54:40|324.76|320.66|324.78|320.68|324.94|320.84|324.64|320.54|14
1638852890000|2021-12-07 04:54:50|324.76|320.66|324.66|320.56|324.76|320.66|324.59|320.49|20
1638852900000|2021-12-07 04:55:00|324.67|320.57|324.69|320.59|324.75|320.65|324.66|320.56|8
1638852910000|2021-12-07 04:55:10|324.71|320.61|324.75|320.65|324.75|320.65|324.7|320.6|8
1638852920000|2021-12-07 04:55:20|324.76|320.66|324.86|320.76|324.86|320.76|324.71|320.61|13
1638852930000|2021-12-07 04:55:30|324.87|320.77|324.94|320.84|324.95|320.85|324.86|320.76|22
1638852940000|2021-12-07 04:55:40|324.99|320.89|325.14|321.04|325.14|321.04|324.89|320.79|23
1638852950000|2021-12-07 04:55:50|325.07|320.97|325.07|320.97|325.19|321.09|325.06|320.96|14
1638852960000|2021-12-07 04:56:00|325.08|320.98|325.08|320.98|325.17|321.07|325.07|320.97|18
1638852970000|2021-12-07 04:56:10|325.06|320.96|325.15|321.05|325.16|321.06|325.06|320.96|13
1638852990000|2021-12-07 04:56:30|325.16|321.06|325.1|321|325.16|321.06|325.06|320.96|10
1638853000000|2021-12-07 04:56:40|325.08|320.98|325.07|320.97|325.09|320.99|325.06|320.96|10
1638853010000|2021-12-07 04:56:50|325.09|320.99|325.06|320.96|325.18|321.08|325.04|320.94|19
1638853020000|2021-12-07 04:57:00|325.04|320.94|325.04|320.94|325.18|321.08|325.04|320.94|11
1638853030000|2021-12-07 04:57:10|325.07|320.97|325.11|321.01|325.17|321.07|325.07|320.97|6
1638853040000|2021-12-07 04:57:20|325.08|320.98|325.18|321.08|325.18|321.08|325.08|320.98|2
1638853050000|2021-12-07 04:57:30|325.2|321.1|325.19|321.09|325.21|321.11|325.13|321.03|8
1638853060000|2021-12-07 04:57:40|325.18|321.08|324.97|320.87|325.18|321.08|324.83|320.73|12
1638853070000|2021-12-07 04:57:50|324.94|320.84|324.94|320.84|325.15|321.05|324.94|320.84|18
1638853080000|2021-12-07 04:58:00|324.86|320.76|324.91|320.81|325|320.9|324.84|320.74|20
1638853090000|2021-12-07 04:58:10|324.9|320.8|324.98|320.88|325|320.9|324.9|320.8|12
1638853100000|2021-12-07 04:58:20|324.99|320.89|325.1|321|325.14|321.04|324.97|320.87|14
1638853110000|2021-12-07 04:58:30|325.14|321.04|325.14|321.04|325.16|321.06|325.14|321.04|7
1638853120000|2021-12-07 04:58:40|325.16|321.06|325.3|321.2|325.37|321.27|325.14|321.04|9
1638853130000|2021-12-07 04:58:50|325.36|321.26|325.35|321.25|325.4|321.3|325.31|321.21|20
1638853140000|2021-12-07 04:59:00|325.33|321.23|325.21|321.11|325.35|321.25|325.21|321.11|15
1638853150000|2021-12-07 04:59:10|325.1|321|325.09|320.99|325.26|321.16|325.09|320.99|26
1638853160000|2021-12-07 04:59:20|325.1|321|325.06|320.96|325.13|321.03|325.04|320.94|15
1638853170000|2021-12-07 04:59:30|325.07|320.97|324.82|320.72|325.07|320.97|324.82|320.72|16
1638853180000|2021-12-07 04:59:40|324.79|320.69|324.84|320.74|324.85|320.75|324.79|320.69|10
1638853190000|2021-12-07 04:59:50|324.83|320.73|324.9|320.8|324.9|320.8|324.82|320.72|13
1638853200000|2021-12-07 05:00:00|324.91|320.81|324.98|320.88|325.06|320.96|324.89|320.79|16
1638853210000|2021-12-07 05:00:10|324.95|320.85|325.1|321|325.1|321|324.95|320.85|15
1638853220000|2021-12-07 05:00:20|325.12|321.02|325.07|320.97|325.13|321.03|325.05|320.95|9
1638853230000|2021-12-07 05:00:30|325.06|320.96|325.18|321.08|325.18|321.08|325.06|320.96|7
1638853240000|2021-12-07 05:00:40|325.19|321.09|325.17|321.07|325.19|321.09|325.15|321.05|6
1638853250000|2021-12-07 05:00:50|325.18|321.08|325.19|321.09|325.21|321.11|325.18|321.08|5
1638853260000|2021-12-07 05:01:00|325.18|321.08|325.2|321.1|325.2|321.1|325.16|321.06|6
1638853270000|2021-12-07 05:01:10|325.21|321.11|325.31|321.21|325.46|321.36|325.21|321.11|20
1638853280000|2021-12-07 05:01:20|325.3|321.2|325.3|321.2|325.3|321.2|325.3|321.2|1
1638853290000|2021-12-07 05:01:30|325.36|321.26|325.38|321.28|325.38|321.28|325.36|321.26|2
1638853300000|2021-12-07 05:01:40|325.37|321.27|325.38|321.28|325.56|321.46|325.29|321.19|15
1638853310000|2021-12-07 05:01:50|325.4|321.3|325.42|321.32|325.42|321.32|325.34|321.24|8
1638853320000|2021-12-07 05:02:00|325.48|321.38|325.53|321.43|325.53|321.43|325.48|321.38|9
1638853330000|2021-12-07 05:02:10|325.52|321.42|325.52|321.42|325.53|321.43|325.45|321.35|12
1638853340000|2021-12-07 05:02:20|325.51|321.41|325.48|321.38|325.51|321.41|325.42|321.32|15
1638853350000|2021-12-07 05:02:30|325.52|321.42|325.38|321.28|325.53|321.43|325.37|321.27|10
1638853360000|2021-12-07 05:02:40|325.51|321.41|325.51|321.41|325.54|321.44|325.36|321.26|7
1638853370000|2021-12-07 05:02:50|325.47|321.37|325.47|321.37|325.51|321.41|325.41|321.31|6
1638853380000|2021-12-07 05:03:00|325.45|321.35|325.55|321.45|325.55|321.45|325.43|321.33|10
1638853390000|2021-12-07 05:03:10|325.56|321.46|325.59|321.49|325.59|321.49|325.55|321.45|9
1638853400000|2021-12-07 05:03:20|325.58|321.48|325.52|321.42|325.58|321.48|325.52|321.42|8
1638853410000|2021-12-07 05:03:30|325.57|321.47|325.69|321.59|325.72|321.62|325.52|321.42|24
1638853420000|2021-12-07 05:03:40|325.73|321.63|325.7|321.6|325.77|321.67|325.64|321.54|13
1638853430000|2021-12-07 05:03:50|325.68|321.58|325.77|321.67|325.84|321.74|325.56|321.46|18
1638853440000|2021-12-07 05:04:00|325.76|321.66|325.72|321.62|325.78|321.68|325.72|321.62|6
1638853450000|2021-12-07 05:04:10|325.73|321.63|325.69|321.59|325.73|321.63|325.56|321.46|11
1638853460000|2021-12-07 05:04:20|325.7|321.6|325.71|321.61|325.71|321.61|325.69|321.59|10
1638853470000|2021-12-07 05:04:30|325.73|321.63|325.72|321.62|325.76|321.66|325.72|321.62|7
1638853480000|2021-12-07 05:04:40|325.71|321.61|325.71|321.61|325.72|321.62|325.71|321.61|7
1638853490000|2021-12-07 05:04:50|325.7|321.6|325.82|321.72|325.82|321.72|325.7|321.6|4
1638853500000|2021-12-07 05:05:00|325.81|321.71|325.79|321.69|325.82|321.72|325.71|321.61|14
1638853510000|2021-12-07 05:05:10|325.8|321.7|325.91|321.81|325.91|321.81|325.8|321.7|6
1638853520000|2021-12-07 05:05:20|325.92|321.82|325.89|321.79|325.94|321.84|325.89|321.79|11
1638853530000|2021-12-07 05:05:30|325.93|321.83|325.98|321.88|325.98|321.88|325.93|321.83|12
1638853540000|2021-12-07 05:05:40|325.96|321.86|325.98|321.88|325.98|321.88|325.95|321.85|5
1638853550000|2021-12-07 05:05:50|326.2|322.1|326.13|322.03|326.28|322.18|326.13|322.03|15
1638853560000|2021-12-07 05:06:00|326.08|321.98|326.19|322.09|326.19|322.09|326.08|321.98|13
1638853570000|2021-12-07 05:06:10|326.21|322.11|326.15|322.05|326.24|322.14|326.12|322.02|16
1638853580000|2021-12-07 05:06:20|326.19|322.09|326.09|321.99|326.2|322.1|326.03|321.93|15
1638853590000|2021-12-07 05:06:30|326.1|322|326.28|322.18|326.28|322.18|326.1|322|23
1638853600000|2021-12-07 05:06:40|326.14|322.04|326.17|322.07|326.27|322.17|326.13|322.03|10
1638853610000|2021-12-07 05:06:50|326.16|322.06|326.1|322|326.19|322.09|326.08|321.98|10
1638853620000|2021-12-07 05:07:00|326.17|322.07|325.94|321.84|326.17|322.07|325.7|321.6|18
1638853630000|2021-12-07 05:07:10|325.95|321.85|326.06|321.96|326.06|321.96|325.91|321.81|12
1638853640000|2021-12-07 05:07:20|325.94|321.84|325.87|321.77|326.05|321.95|325.87|321.77|12
1638853650000|2021-12-07 05:07:30|325.96|321.86|326.02|321.92|326.09|321.99|325.94|321.84|22
1638853660000|2021-12-07 05:07:40|326.01|321.91|326.2|322.1|326.2|322.1|326|321.9|19
1638853670000|2021-12-07 05:07:50|326.24|322.14|326.22|322.12|326.27|322.17|326.18|322.08|14
1638853680000|2021-12-07 05:08:00|326.23|322.13|326.19|322.09|326.25|322.15|326.18|322.08|14
1638853690000|2021-12-07 05:08:10|326.16|322.06|326.04|321.94|326.19|322.09|326.03|321.93|18
1638853700000|2021-12-07 05:08:20|326.03|321.93|325.94|321.84|326.04|321.94|325.82|321.72|20
1638853710000|2021-12-07 05:08:30|325.84|321.74|325.87|321.77|325.96|321.86|325.84|321.74|13
1638853720000|2021-12-07 05:08:40|325.84|321.74|325.74|321.64|325.84|321.74|325.67|321.57|19
1638853730000|2021-12-07 05:08:50|325.75|321.65|325.84|321.74|325.85|321.75|325.74|321.64|19
1638853740000|2021-12-07 05:09:00|325.83|321.73|325.75|321.65|325.84|321.74|325.73|321.63|17
1638853750000|2021-12-07 05:09:10|325.77|321.67|325.89|321.79|325.92|321.82|325.74|321.64|23
1638853760000|2021-12-07 05:09:20|325.9|321.8|325.89|321.79|325.92|321.82|325.87|321.77|8
1638853770000|2021-12-07 05:09:30|325.86|321.76|325.83|321.73|325.92|321.82|325.83|321.73|9
1638853780000|2021-12-07 05:09:40|325.85|321.75|325.82|321.72|325.85|321.75|325.79|321.69|8
1638853790000|2021-12-07 05:09:50|325.87|321.77|325.91|321.81|325.94|321.84|325.84|321.74|17
1638853800000|2021-12-07 05:10:00|325.89|321.79|325.91|321.81|325.94|321.84|325.87|321.77|16
1638853810000|2021-12-07 05:10:10|325.93|321.83|326.02|321.92|326.02|321.92|325.93|321.83|12
1638853820000|2021-12-07 05:10:20|326.01|321.91|325.95|321.85|326.04|321.94|325.95|321.85|21
1638853830000|2021-12-07 05:10:30|325.96|321.86|325.97|321.87|326.03|321.93|325.94|321.84|15
1638853840000|2021-12-07 05:10:40|325.98|321.88|325.98|321.88|326|321.9|325.98|321.88|9
1638853850000|2021-12-07 05:10:50|325.97|321.87|325.99|321.89|325.99|321.89|325.97|321.87|5
1638853860000|2021-12-07 05:11:00|325.98|321.88|325.88|321.78|325.99|321.89|325.77|321.67|13
1638853870000|2021-12-07 05:11:10|325.87|321.77|325.93|321.83|325.93|321.83|325.82|321.72|12
1638853880000|2021-12-07 05:11:20|325.92|321.82|325.81|321.71|325.92|321.82|325.77|321.67|15
1638853890000|2021-12-07 05:11:30|325.83|321.73|325.85|321.75|325.87|321.77|325.81|321.71|13
1638853900000|2021-12-07 05:11:40|325.86|321.76|325.94|321.84|325.95|321.85|325.8|321.7|17
1638853910000|2021-12-07 05:11:50|325.9|321.8|325.93|321.83|325.93|321.83|325.89|321.79|4
1638853920000|2021-12-07 05:12:00|325.94|321.84|325.85|321.75|325.95|321.85|325.85|321.75|10
1638853930000|2021-12-07 05:12:10|325.86|321.76|325.81|321.71|325.87|321.77|325.81|321.71|6
1638853940000|2021-12-07 05:12:20|325.93|321.83|325.95|321.85|325.96|321.86|325.91|321.81|7
1638853950000|2021-12-07 05:12:30|325.96|321.86|325.96|321.86|325.96|321.86|325.95|321.85|5
1638853960000|2021-12-07 05:12:40|325.95|321.85|325.77|321.67|325.95|321.85|325.69|321.59|26
1638853970000|2021-12-07 05:12:50|325.76|321.66|325.74|321.64|325.76|321.66|325.71|321.61|13
1638853980000|2021-12-07 05:13:00|325.73|321.63|325.76|321.66|325.77|321.67|325.57|321.47|20
1638853990000|2021-12-07 05:13:10|325.75|321.65|325.77|321.67|325.77|321.67|325.72|321.62|7
1638854000000|2021-12-07 05:13:20|325.76|321.66|325.96|321.86|325.96|321.86|325.75|321.65|14
1638854010000|2021-12-07 05:13:30|325.92|321.82|326.08|321.98|326.14|322.04|325.89|321.79|17
1638854020000|2021-12-07 05:13:40|326.09|321.99|326.04|321.94|326.11|322.01|326.02|321.92|14
1638854030000|2021-12-07 05:13:50|326.05|321.95|326.01|321.91|326.05|321.95|326.01|321.91|6
1638854040000|2021-12-07 05:14:00|325.99|321.89|326|321.9|326|321.9|325.95|321.85|6
1638854050000|2021-12-07 05:14:10|326.01|321.91|326|321.9|326.03|321.93|326|321.9|6
1638854060000|2021-12-07 05:14:20|326.05|321.95|326.15|322.05|326.15|322.05|326.05|321.95|7
1638854070000|2021-12-07 05:14:30|326.14|322.04|326.15|322.05|326.16|322.06|326.11|322.01|10
1638854080000|2021-12-07 05:14:40|326.03|321.93|326.15|322.05|326.15|322.05|326.03|321.93|4
1638854090000|2021-12-07 05:14:50|326.14|322.04|326.18|322.08|326.28|322.18|326.1|322|15
1638854100000|2021-12-07 05:15:00|326.1|322|326.18|322.08|326.23|322.13|326.01|321.91|24
1638854110000|2021-12-07 05:15:10|326.16|322.06|326.08|321.98|326.16|322.06|326.07|321.97|7
1638854120000|2021-12-07 05:15:20|326.09|321.99|325.72|321.62|326.09|321.99|325.72|321.62|17
1638854130000|2021-12-07 05:15:30|325.7|321.6|325.75|321.65|325.87|321.77|325.67|321.57|17
1638854140000|2021-12-07 05:15:40|325.73|321.63|325.79|321.69|325.81|321.71|325.7|321.6|20
1638854150000|2021-12-07 05:15:50|325.78|321.68|325.73|321.63|325.84|321.74|325.71|321.61|22
1638854160000|2021-12-07 05:16:00|325.75|321.65|325.73|321.63|325.79|321.69|325.7|321.6|12
1638854170000|2021-12-07 05:16:10|325.71|321.61|325.8|321.7|325.85|321.75|325.59|321.49|17
1638854180000|2021-12-07 05:16:20|325.81|321.71|325.66|321.56|325.87|321.77|325.66|321.56|21
1638854190000|2021-12-07 05:16:30|325.68|321.58|325.64|321.54|325.72|321.62|325.64|321.54|23
1638854200000|2021-12-07 05:16:40|325.62|321.52|325.59|321.49|325.63|321.53|325.55|321.45|20
1638854210000|2021-12-07 05:16:50|325.6|321.5|325.51|321.41|325.6|321.5|325.37|321.27|13
1638854220000|2021-12-07 05:17:00|325.54|321.44|325.46|321.36|325.54|321.44|325.46|321.36|6
1638854230000|2021-12-07 05:17:10|325.45|321.35|325.44|321.34|325.45|321.35|325.44|321.34|2
1638854240000|2021-12-07 05:17:20|325.43|321.33|325.44|321.34|325.46|321.36|325.43|321.33|7
1638854250000|2021-12-07 05:17:30|325.5|321.4|325.51|321.41|325.55|321.45|325.48|321.38|11
1638854260000|2021-12-07 05:17:40|325.52|321.42|325.53|321.43|325.56|321.46|325.35|321.25|17
1638854270000|2021-12-07 05:17:50|325.46|321.36|325.34|321.24|325.52|321.42|325.34|321.24|15
1638854280000|2021-12-07 05:18:00|325.4|321.3|325.25|321.15|325.52|321.42|325.25|321.15|15
1638854290000|2021-12-07 05:18:10|325.29|321.19|325.3|321.2|325.39|321.29|325.25|321.15|6
1638854300000|2021-12-07 05:18:20|325.28|321.18|325.27|321.17|325.35|321.25|325.26|321.16|9
1638854310000|2021-12-07 05:18:30|325.26|321.16|325.25|321.15|325.29|321.19|325.22|321.12|13
1638854320000|2021-12-07 05:18:40|325.24|321.14|325.17|321.07|325.28|321.18|325.14|321.04|15
1638854330000|2021-12-07 05:18:50|325.15|321.05|325.19|321.09|325.2|321.1|325.13|321.03|7
1638854340000|2021-12-07 05:19:00|325.21|321.11|325.36|321.26|325.36|321.26|325.18|321.08|20
1638854350000|2021-12-07 05:19:10|325.33|321.23|325.26|321.16|325.35|321.25|325.21|321.11|14
1638854360000|2021-12-07 05:19:20|325.25|321.15|325.22|321.12|325.33|321.23|325.19|321.09|9
1638854370000|2021-12-07 05:19:30|325.28|321.18|325.24|321.14|325.34|321.24|325.16|321.06|7
1638854380000|2021-12-07 05:19:40|325.23|321.13|325.37|321.27|325.45|321.35|325.23|321.13|17
1638854390000|2021-12-07 05:19:50|325.43|321.33|325.42|321.32|325.52|321.42|325.42|321.32|7
1638854400000|2021-12-07 05:20:00|325.43|321.33|325.54|321.44|325.56|321.46|325.42|321.32|20
1638854410000|2021-12-07 05:20:10|325.53|321.43|325.47|321.37|325.57|321.47|325.42|321.32|22
1638854420000|2021-12-07 05:20:20|325.49|321.39|325.41|321.31|325.49|321.39|325.41|321.31|12
1638854430000|2021-12-07 05:20:30|325.39|321.29|325.38|321.28|325.4|321.3|325.35|321.25|17
1638854440000|2021-12-07 05:20:40|325.35|321.25|325.2|321.1|325.39|321.29|325.2|321.1|13
1638854450000|2021-12-07 05:20:50|325.21|321.11|325.27|321.17|325.3|321.2|325.17|321.07|16
1638854460000|2021-12-07 05:21:00|325.12|321.02|325.15|321.05|325.21|321.11|325.12|321.02|7
1638854470000|2021-12-07 05:21:10|325.18|321.08|324.95|320.85|325.29|321.19|324.95|320.85|21
1638854480000|2021-12-07 05:21:20|324.96|320.86|325.03|320.93|325.03|320.93|324.96|320.86|9
1638854490000|2021-12-07 05:21:30|325.04|320.94|324.96|320.86|325.04|320.94|324.91|320.81|13
1638854500000|2021-12-07 05:21:40|324.98|320.88|324.98|320.88|324.98|320.88|324.97|320.87|3
1638854510000|2021-12-07 05:21:50|325.01|320.91|324.97|320.87|325.08|320.98|324.95|320.85|13
1638854520000|2021-12-07 05:22:00|325.01|320.91|325|320.9|325.04|320.94|325|320.9|9
1638854530000|2021-12-07 05:22:10|325.03|320.93|325.03|320.93|325.03|320.93|325.03|320.93|1
1638854540000|2021-12-07 05:22:20|325|320.9|325.04|320.94|325.04|320.94|325|320.9|8
1638854550000|2021-12-07 05:22:30|325.03|320.93|324.9|320.8|325.09|320.99|324.87|320.77|13
1638854560000|2021-12-07 05:22:40|325|320.9|324.78|320.68|325|320.9|324.74|320.64|14
1638854570000|2021-12-07 05:22:50|324.81|320.71|324.9|320.8|324.9|320.8|324.81|320.71|12
1638854580000|2021-12-07 05:23:00|324.87|320.77|324.91|320.81|324.95|320.85|324.87|320.77|17
1638854590000|2021-12-07 05:23:10|324.93|320.83|324.9|320.8|324.93|320.83|324.9|320.8|3
1638854600000|2021-12-07 05:23:20|324.92|320.82|325.06|320.96|325.06|320.96|324.92|320.82|5
1638854610000|2021-12-07 05:23:30|325.03|320.93|324.86|320.76|325.03|320.93|324.8|320.7|16
1638854620000|2021-12-07 05:23:40|324.79|320.69|324.85|320.75|324.86|320.76|324.76|320.66|9
1638854630000|2021-12-07 05:23:50|324.86|320.76|324.82|320.72|324.87|320.77|324.82|320.72|14
1638854640000|2021-12-07 05:24:00|324.85|320.75|324.76|320.66|324.86|320.76|324.76|320.66|10
1638854650000|2021-12-07 05:24:10|324.79|320.69|324.78|320.68|324.84|320.74|324.75|320.65|5
1638854660000|2021-12-07 05:24:20|324.75|320.65|324.75|320.65|324.86|320.76|324.75|320.65|9
1638854670000|2021-12-07 05:24:30|324.76|320.66|324.76|320.66|324.77|320.67|324.76|320.66|3
1638854680000|2021-12-07 05:24:40|324.79|320.69|324.75|320.65|324.87|320.77|324.73|320.63|8
1638854690000|2021-12-07 05:24:50|324.78|320.68|324.76|320.66|324.85|320.75|324.76|320.66|9
1638854700000|2021-12-07 05:25:00|324.79|320.69|324.78|320.68|324.79|320.69|324.73|320.63|8
1638854710000|2021-12-07 05:25:10|324.79|320.69|324.82|320.72|324.82|320.72|324.79|320.69|4
1638854720000|2021-12-07 05:25:20|324.84|320.74|324.85|320.75|324.85|320.75|324.83|320.73|4
1638854730000|2021-12-07 05:25:30|324.9|320.8|324.82|320.72|324.91|320.81|324.78|320.68|8
1638854740000|2021-12-07 05:25:40|324.85|320.75|324.9|320.8|324.96|320.86|324.82|320.72|13
1638854750000|2021-12-07 05:25:50|324.95|320.85|324.97|320.87|324.97|320.87|324.85|320.75|15
1638854760000|2021-12-07 05:26:00|324.99|320.89|325.07|320.97|325.14|321.04|324.92|320.82|21
1638854770000|2021-12-07 05:26:10|325.08|320.98|325.33|321.23|325.33|321.23|325.03|320.93|21
1638854780000|2021-12-07 05:26:20|325.32|321.22|325.26|321.16|325.32|321.22|325.17|321.07|12
1638854790000|2021-12-07 05:26:30|325.24|321.14|325.28|321.18|325.3|321.2|325.23|321.13|12
1638854800000|2021-12-07 05:26:40|325.32|321.22|325.1|321|325.32|321.22|325.08|320.98|15
1638854810000|2021-12-07 05:26:50|325.03|320.93|325.02|320.92|325.08|320.98|325.02|320.92|7
1638854820000|2021-12-07 05:27:00|325.04|320.94|325.25|321.15|325.25|321.15|325.03|320.93|14
1638854830000|2021-12-07 05:27:10|325.26|321.16|325.32|321.22|325.33|321.23|325.24|321.14|11
1638854840000|2021-12-07 05:27:20|325.33|321.23|325.52|321.42|325.56|321.46|325.33|321.23|23
1638854850000|2021-12-07 05:27:30|325.51|321.41|325.45|321.35|325.52|321.42|325.39|321.29|11
1638854860000|2021-12-07 05:27:40|325.42|321.32|325.28|321.18|325.44|321.34|325.28|321.18|7
1638854880000|2021-12-07 05:28:00|325.31|321.21|325.36|321.26|325.52|321.42|325.24|321.14|14
1638854890000|2021-12-07 05:28:10|325.51|321.41|325.36|321.26|325.52|321.42|325.34|321.24|7
1638854900000|2021-12-07 05:28:20|325.29|321.19|325.35|321.25|325.51|321.41|325.23|321.13|15
1638854910000|2021-12-07 05:28:30|325.51|321.41|325.54|321.44|325.59|321.49|325.23|321.13|18
1638854920000|2021-12-07 05:28:40|325.57|321.47|325.4|321.3|325.62|321.52|325.37|321.27|26
1638854930000|2021-12-07 05:28:50|325.39|321.29|325.44|321.34|325.44|321.34|325.39|321.29|5
1638854940000|2021-12-07 05:29:00|325.35|321.25|325.33|321.23|325.36|321.26|325.33|321.23|3
1638854950000|2021-12-07 05:29:10|325.36|321.26|325.32|321.22|325.36|321.26|325.27|321.17|20
1638854960000|2021-12-07 05:29:20|325.36|321.26|325.3|321.2|325.36|321.26|325.3|321.2|9
1638854970000|2021-12-07 05:29:30|325.29|321.19|325.33|321.23|325.33|321.23|325.27|321.17|15
1638854980000|2021-12-07 05:29:40|325.29|321.19|325.28|321.18|325.3|321.2|325.25|321.15|9
1638854990000|2021-12-07 05:29:50|325.32|321.22|325.24|321.14|325.36|321.26|325.19|321.09|16
1638855000000|2021-12-07 05:30:00|325.26|321.16|325.32|321.22|325.37|321.27|325.26|321.16|15
1638855010000|2021-12-07 05:30:10|325.31|321.21|325.25|321.15|325.31|321.21|325.25|321.15|3
1638855030000|2021-12-07 05:30:30|325.24|321.14|325.31|321.21|325.39|321.29|325.24|321.14|13
1638855040000|2021-12-07 05:30:40|325.34|321.24|325.38|321.28|325.38|321.28|325.31|321.21|11
1638855050000|2021-12-07 05:30:50|325.39|321.29|325.39|321.29|325.39|321.29|325.36|321.26|3
1638855060000|2021-12-07 05:31:00|325.37|321.27|325.51|321.41|325.53|321.43|325.36|321.26|16
1638855070000|2021-12-07 05:31:10|325.5|321.4|325.37|321.27|325.5|321.4|325.35|321.25|16
1638855080000|2021-12-07 05:31:20|325.39|321.29|325.37|321.27|325.43|321.33|325.34|321.24|19
1638855090000|2021-12-07 05:31:30|325.35|321.25|325.32|321.22|325.53|321.43|325.26|321.16|17
1638855100000|2021-12-07 05:31:40|325.37|321.27|325.05|320.95|325.43|321.33|325.05|320.95|21
1638855110000|2021-12-07 05:31:50|325.07|320.97|325.08|320.98|325.13|321.03|325.03|320.93|20
1638855120000|2021-12-07 05:32:00|325.13|321.03|325.03|320.93|325.13|321.03|324.98|320.88|16
1638855130000|2021-12-07 05:32:10|325.02|320.92|324.89|320.79|325.04|320.94|324.87|320.77|9
1638855140000|2021-12-07 05:32:20|324.85|320.75|324.79|320.69|324.88|320.78|324.76|320.66|20
1638855150000|2021-12-07 05:32:30|324.78|320.68|324.75|320.65|324.78|320.68|324.74|320.64|8
1638855160000|2021-12-07 05:32:40|324.74|320.64|324.56|320.46|324.76|320.66|324.56|320.46|22
1638855170000|2021-12-07 05:32:50|324.53|320.43|324.57|320.47|324.59|320.49|324.41|320.31|16
1638855180000|2021-12-07 05:33:00|324.55|320.45|324.55|320.45|324.6|320.5|324.49|320.39|8
1638855190000|2021-12-07 05:33:10|324.49|320.39|324.43|320.33|324.54|320.44|324.41|320.31|20
1638855200000|2021-12-07 05:33:20|324.56|320.46|324.35|320.25|324.56|320.46|324.35|320.25|12
1638855210000|2021-12-07 05:33:30|324.39|320.29|324.36|320.26|324.39|320.29|324.35|320.25|3
1638855220000|2021-12-07 05:33:40|324.37|320.27|324.54|320.44|324.54|320.44|324.32|320.22|19
1638855230000|2021-12-07 05:33:50|324.37|320.27|324.46|320.36|324.46|320.36|324.34|320.24|7
1638855240000|2021-12-07 05:34:00|324.42|320.32|324.43|320.33|324.48|320.38|324.31|320.21|21
1638855250000|2021-12-07 05:34:10|324.44|320.34|324.39|320.29|324.5|320.4|324.36|320.26|10
1638855260000|2021-12-07 05:34:20|324.38|320.28|324.35|320.25|324.39|320.29|324.34|320.24|8
1638855270000|2021-12-07 05:34:30|324.34|320.24|324.37|320.27|324.37|320.27|324.34|320.24|7
1638855280000|2021-12-07 05:34:40|324.23|320.13|324.39|320.29|324.39|320.29|324.23|320.13|12
1638855290000|2021-12-07 05:34:50|324.36|320.26|324.27|320.17|324.47|320.37|324.27|320.17|15
1638855300000|2021-12-07 05:35:00|324.25|320.15|324.38|320.28|324.4|320.3|324.25|320.15|15
1638855310000|2021-12-07 05:35:10|324.39|320.29|324.39|320.29|324.52|320.42|324.35|320.25|16
1638855320000|2021-12-07 05:35:20|324.38|320.28|324.32|320.22|324.48|320.38|324.32|320.22|16
1638855330000|2021-12-07 05:35:30|324.35|320.25|324.35|320.25|324.5|320.4|324.35|320.25|5
1638855350000|2021-12-07 05:35:50|324.38|320.28|324.43|320.33|324.53|320.43|324.29|320.19|10
1638855360000|2021-12-07 05:36:00|324.42|320.32|324.68|320.58|324.68|320.58|324.39|320.29|20
1638855370000|2021-12-07 05:36:10|324.63|320.53|324.61|320.51|324.63|320.53|324.5|320.4|11
1638855380000|2021-12-07 05:36:20|324.62|320.52|324.46|320.36|324.63|320.53|324.46|320.36|12
1638855390000|2021-12-07 05:36:30|324.5|320.4|324.46|320.36|324.5|320.4|324.46|320.36|6
1638855400000|2021-12-07 05:36:40|324.56|320.46|324.5|320.4|324.56|320.46|324.46|320.36|9
1638855410000|2021-12-07 05:36:50|324.52|320.42|324.5|320.4|324.54|320.44|324.5|320.4|4
1638855420000|2021-12-07 05:37:00|324.56|320.46|324.58|320.48|324.63|320.53|324.5|320.4|13
1638855430000|2021-12-07 05:37:10|324.57|320.47|324.67|320.57|324.7|320.6|324.5|320.4|14
1638855440000|2021-12-07 05:37:20|324.68|320.58|324.85|320.75|324.88|320.78|324.67|320.57|19
1638855450000|2021-12-07 05:37:30|324.88|320.78|324.93|320.83|324.93|320.83|324.85|320.75|14
1638855460000|2021-12-07 05:37:40|324.91|320.81|324.91|320.81|324.92|320.82|324.83|320.73|10
1638855470000|2021-12-07 05:37:50|324.89|320.79|324.88|320.78|325.01|320.91|324.83|320.73|9
1638855480000|2021-12-07 05:38:00|324.87|320.77|324.97|320.87|324.97|320.87|324.84|320.74|7
1638855490000|2021-12-07 05:38:10|324.94|320.84|324.86|320.76|324.97|320.87|324.83|320.73|13
1638855500000|2021-12-07 05:38:20|324.9|320.8|324.9|320.8|324.9|320.8|324.86|320.76|15
1638855510000|2021-12-07 05:38:30|324.86|320.76|325.01|320.91|325.06|320.96|324.75|320.65|17
1638855520000|2021-12-07 05:38:40|325|320.9|324.79|320.69|325|320.9|324.7|320.6|10
1638855530000|2021-12-07 05:38:50|324.78|320.68|324.71|320.61|324.81|320.71|324.69|320.59|15
1638855540000|2021-12-07 05:39:00|324.73|320.63|324.79|320.69|324.83|320.73|324.72|320.62|25
1638855550000|2021-12-07 05:39:10|324.8|320.7|324.89|320.79|324.89|320.79|324.63|320.53|14
1638855560000|2021-12-07 05:39:20|324.82|320.72|324.78|320.68|324.82|320.72|324.57|320.47|21
1638855570000|2021-12-07 05:39:30|324.73|320.63|324.75|320.65|324.75|320.65|324.64|320.54|22
1638855580000|2021-12-07 05:39:40|324.76|320.66|324.53|320.43|324.76|320.66|324.53|320.43|5
1638855590000|2021-12-07 05:39:50|324.6|320.5|324.66|320.56|324.69|320.59|324.52|320.42|8
1638855600000|2021-12-07 05:40:00|324.78|320.68|324.75|320.65|324.79|320.69|324.75|320.65|3
1638855610000|2021-12-07 05:40:10|324.76|320.66|324.38|320.28|324.76|320.66|324.36|320.26|19
1638855620000|2021-12-07 05:40:20|324.39|320.29|324.57|320.47|324.57|320.47|324.38|320.28|8
1638855630000|2021-12-07 05:40:30|324.56|320.46|324.54|320.44|324.58|320.48|324.54|320.44|13
1638855640000|2021-12-07 05:40:40|324.58|320.48|324.63|320.53|324.63|320.53|324.46|320.36|14
1638855650000|2021-12-07 05:40:50|324.64|320.54|324.64|320.54|324.64|320.54|324.6|320.5|9
1638855660000|2021-12-07 05:41:00|324.57|320.47|324.54|320.44|324.7|320.6|324.51|320.41|18
1638855670000|2021-12-07 05:41:10|324.53|320.43|324.61|320.51|324.65|320.55|324.41|320.31|20
1638855680000|2021-12-07 05:41:20|324.6|320.5|324.62|320.52|324.63|320.53|324.5|320.4|12
1638855690000|2021-12-07 05:41:30|324.54|320.44|324.55|320.45|324.59|320.49|324.51|320.41|18
1638855700000|2021-12-07 05:41:40|324.49|320.39|324.59|320.49|324.59|320.49|324.48|320.38|13
1638855710000|2021-12-07 05:41:50|324.6|320.5|324.59|320.49|324.6|320.5|324.56|320.46|5
1638855720000|2021-12-07 05:42:00|324.56|320.46|324.68|320.58|324.75|320.65|324.5|320.4|17
1638855730000|2021-12-07 05:42:10|324.71|320.61|324.74|320.64|324.9|320.8|324.67|320.57|17
1638855740000|2021-12-07 05:42:20|324.59|320.49|324.63|320.53|324.74|320.64|324.59|320.49|7
1638855750000|2021-12-07 05:42:30|324.64|320.54|324.49|320.39|324.64|320.54|324.45|320.35|5
1638855760000|2021-12-07 05:42:40|324.56|320.46|324.52|320.42|324.56|320.46|324.52|320.42|5
1638855770000|2021-12-07 05:42:50|324.54|320.44|324.53|320.43|324.57|320.47|324.52|320.42|13
1638855780000|2021-12-07 05:43:00|324.55|320.45|324.57|320.47|324.6|320.5|324.55|320.45|7
1638855790000|2021-12-07 05:43:10|324.52|320.42|324.52|320.42|324.52|320.42|324.52|320.42|1
1638855800000|2021-12-07 05:43:20|324.53|320.43|324.48|320.38|324.53|320.43|324.42|320.32|13
1638855810000|2021-12-07 05:43:30|324.62|320.52|324.66|320.56|324.72|320.62|324.54|320.44|19
1638855820000|2021-12-07 05:43:40|324.67|320.57|324.73|320.63|324.77|320.67|324.63|320.53|18
1638855830000|2021-12-07 05:43:50|324.74|320.64|324.74|320.64|324.82|320.72|324.69|320.59|13
1638855840000|2021-12-07 05:44:00|324.83|320.73|324.75|320.65|324.83|320.73|324.75|320.65|19
1638855850000|2021-12-07 05:44:10|324.8|320.7|324.75|320.65|324.8|320.7|324.73|320.63|12
1638855860000|2021-12-07 05:44:20|324.77|320.67|324.79|320.69|324.82|320.72|324.76|320.66|10
1638855870000|2021-12-07 05:44:30|324.78|320.68|324.87|320.77|324.9|320.8|324.78|320.68|11
1638855880000|2021-12-07 05:44:40|324.82|320.72|324.83|320.73|324.88|320.78|324.81|320.71|19
1638855890000|2021-12-07 05:44:50|324.88|320.78|324.85|320.75|324.93|320.83|324.82|320.72|23
1638855900000|2021-12-07 05:45:00|324.86|320.76|324.96|320.86|324.98|320.88|324.83|320.73|19
1638855910000|2021-12-07 05:45:10|324.95|320.85|325.14|321.04|325.15|321.05|324.95|320.85|13
1638855920000|2021-12-07 05:45:20|325.09|320.99|325.1|321|325.13|321.03|325.09|320.99|5
1638855930000|2021-12-07 05:45:30|325.13|321.03|324.99|320.89|325.13|321.03|324.98|320.88|14
1638855940000|2021-12-07 05:45:40|325.05|320.95|325.04|320.94|325.05|320.95|324.92|320.82|17
1638855950000|2021-12-07 05:45:50|324.99|320.89|325.07|320.97|325.14|321.04|324.99|320.89|12
1638855960000|2021-12-07 05:46:00|325.08|320.98|325.13|321.03|325.14|321.04|325.07|320.97|16
1638855970000|2021-12-07 05:46:10|325.12|321.02|324.96|320.86|325.12|321.02|324.93|320.83|5
1638855980000|2021-12-07 05:46:20|325.12|321.02|325.12|321.02|325.13|321.03|325.05|320.95|10
1638855990000|2021-12-07 05:46:30|325.11|321.01|324.72|320.62|325.11|321.01|324.47|320.37|30
1638856000000|2021-12-07 05:46:40|324.73|320.63|324.82|320.72|324.82|320.72|324.66|320.56|20
1638856010000|2021-12-07 05:46:50|324.71|320.61|324.85|320.75|324.85|320.75|324.67|320.57|21
1638856020000|2021-12-07 05:47:00|324.86|320.76|324.83|320.73|324.88|320.78|324.79|320.69|12
1638856030000|2021-12-07 05:47:10|324.82|320.72|324.85|320.75|324.91|320.81|324.77|320.67|19
1638856040000|2021-12-07 05:47:20|324.83|320.73|324.79|320.69|324.83|320.73|324.74|320.64|16
1638856050000|2021-12-07 05:47:30|324.75|320.65|324.73|320.63|324.85|320.75|324.73|320.63|15
1638856060000|2021-12-07 05:47:40|324.83|320.73|324.97|320.87|325.03|320.93|324.82|320.72|28
1638856070000|2021-12-07 05:47:50|325|320.9|325.05|320.95|325.07|320.97|324.99|320.89|10
1638856080000|2021-12-07 05:48:00|325.04|320.94|324.9|320.8|325.08|320.98|324.83|320.73|10
1638856090000|2021-12-07 05:48:10|324.84|320.74|324.87|320.77|324.87|320.77|324.74|320.64|5
1638856100000|2021-12-07 05:48:20|324.85|320.75|324.77|320.67|324.85|320.75|324.72|320.62|16
1638856110000|2021-12-07 05:48:30|324.76|320.66|324.9|320.8|324.93|320.83|324.76|320.66|11
1638856120000|2021-12-07 05:48:40|324.91|320.81|324.88|320.78|324.92|320.82|324.82|320.72|13
1638856130000|2021-12-07 05:48:50|324.84|320.74|324.91|320.81|324.93|320.83|324.79|320.69|13
1638856140000|2021-12-07 05:49:00|324.93|320.83|324.97|320.87|324.99|320.89|324.87|320.77|11
1638856150000|2021-12-07 05:49:10|324.96|320.86|324.99|320.89|324.99|320.89|324.96|320.86|5
1638856160000|2021-12-07 05:49:20|324.98|320.88|325.01|320.91|325.01|320.91|324.98|320.88|3
1638856170000|2021-12-07 05:49:30|325.11|321.01|325.23|321.13|325.26|321.16|325.11|321.01|13
1638856180000|2021-12-07 05:49:40|325.21|321.11|325.25|321.15|325.3|321.2|325.21|321.11|20
1638856190000|2021-12-07 05:49:50|325.26|321.16|325.27|321.17|325.31|321.21|325.23|321.13|8
1638856200000|2021-12-07 05:50:00|325.26|321.16|325.26|321.16|325.26|321.16|325.19|321.09|9
1638856210000|2021-12-07 05:50:10|325.23|321.13|325.24|321.14|325.28|321.18|325.08|320.98|13
1638856220000|2021-12-07 05:50:20|325.2|321.1|325.27|321.17|325.27|321.17|325.2|321.1|6
1638856230000|2021-12-07 05:50:30|325.23|321.13|325.21|321.11|325.28|321.18|325.21|321.11|9
1638856240000|2021-12-07 05:50:40|325.23|321.13|325.16|321.06|325.23|321.13|325.06|320.96|16
1638856250000|2021-12-07 05:50:50|325.13|321.03|325.13|321.03|325.13|321.03|325.08|320.98|7
1638856260000|2021-12-07 05:51:00|325.09|320.99|325.08|320.98|325.11|321.01|325.08|320.98|6
1638856270000|2021-12-07 05:51:10|325.06|320.96|325.13|321.03|325.14|321.04|325.06|320.96|10
1638856280000|2021-12-07 05:51:20|325.14|321.04|325.27|321.17|325.27|321.17|325.07|320.97|6
1638856290000|2021-12-07 05:51:30|325.14|321.04|325.18|321.08|325.27|321.17|325.14|321.04|4
1638856300000|2021-12-07 05:51:40|325.19|321.09|325.37|321.27|325.37|321.27|325.19|321.09|22
1638856310000|2021-12-07 05:51:50|325.38|321.28|325.36|321.26|325.45|321.35|325.33|321.23|15
1638856320000|2021-12-07 05:52:00|325.37|321.27|325.47|321.37|325.48|321.38|325.37|321.27|13
1638856330000|2021-12-07 05:52:10|325.52|321.42|325.52|321.42|325.54|321.44|325.5|321.4|7
1638856340000|2021-12-07 05:52:20|325.41|321.31|325.41|321.31|325.55|321.45|325.33|321.23|14
1638856350000|2021-12-07 05:52:30|325.44|321.34|325.45|321.35|325.58|321.48|325.41|321.31|10
1638856360000|2021-12-07 05:52:40|325.55|321.45|325.47|321.37|325.56|321.46|325.47|321.37|3
1638856370000|2021-12-07 05:52:50|325.48|321.38|325.49|321.39|325.58|321.48|325.48|321.38|7
1638856380000|2021-12-07 05:53:00|325.48|321.38|325.4|321.3|325.49|321.39|325.34|321.24|13
1638856390000|2021-12-07 05:53:10|325.5|321.4|325.23|321.13|325.5|321.4|325.23|321.13|7
1638856400000|2021-12-07 05:53:20|325.27|321.17|325.37|321.27|325.4|321.3|325.27|321.17|6
1638856410000|2021-12-07 05:53:30|325.49|321.39|325.36|321.26|325.49|321.39|325.36|321.26|3
1638856420000|2021-12-07 05:53:40|325.35|321.25|325.34|321.24|325.35|321.25|325.34|321.24|2
1638856430000|2021-12-07 05:53:50|325.31|321.21|325.4|321.3|325.41|321.31|325.26|321.16|7
1638856440000|2021-12-07 05:54:00|325.41|321.31|325.41|321.31|325.41|321.31|325.41|321.31|1
1638856450000|2021-12-07 05:54:10|325.42|321.32|325.36|321.26|325.42|321.32|325.21|321.11|16
1638856460000|2021-12-07 05:54:20|325.4|321.3|325.33|321.23|325.42|321.32|325.31|321.21|7
1638856470000|2021-12-07 05:54:30|325.36|321.26|325.32|321.22|325.36|321.26|325.27|321.17|4
1638856480000|2021-12-07 05:54:40|325.33|321.23|325.19|321.09|325.34|321.24|325.19|321.09|11
1638856490000|2021-12-07 05:54:50|325.15|321.05|325.17|321.07|325.32|321.22|325.14|321.04|15
1638856500000|2021-12-07 05:55:00|325.18|321.08|325.11|321.01|325.19|321.09|325.07|320.97|16
1638856510000|2021-12-07 05:55:10|325.07|320.97|325.01|320.91|325.12|321.02|324.86|320.76|19
1638856520000|2021-12-07 05:55:20|325|320.9|324.8|320.7|325.01|320.91|324.68|320.58|13
1638856530000|2021-12-07 05:55:30|324.79|320.69|324.66|320.56|324.94|320.84|324.65|320.55|20
1638856540000|2021-12-07 05:55:40|324.65|320.55|324.75|320.65|324.85|320.75|324.65|320.55|13
1638856550000|2021-12-07 05:55:50|324.68|320.58|324.3|320.2|324.76|320.66|324.3|320.2|27
1638856560000|2021-12-07 05:56:00|324.45|320.35|324.28|320.18|324.52|320.42|324.23|320.13|21
1638856570000|2021-12-07 05:56:10|324.25|320.15|324.17|320.07|324.25|320.15|323.95|319.85|18
1638856580000|2021-12-07 05:56:20|324.14|320.04|324.15|320.05|324.16|320.06|324.13|320.03|8
1638856590000|2021-12-07 05:56:30|324.16|320.06|324.13|320.03|324.24|320.14|324.13|320.03|13
1638856600000|2021-12-07 05:56:40|324.24|320.14|324|319.9|324.24|320.14|324|319.9|15
1638856610000|2021-12-07 05:56:50|324.27|320.17|324.3|320.2|324.37|320.27|324.13|320.03|14
1638856620000|2021-12-07 05:57:00|324.28|320.18|324.34|320.24|324.34|320.24|324.2|320.1|13
1638856630000|2021-12-07 05:57:10|324.33|320.23|324.29|320.19|324.35|320.25|324.23|320.13|17
1638856640000|2021-12-07 05:57:20|324.33|320.23|324.32|320.22|324.33|320.23|324.31|320.21|6
1638856650000|2021-12-07 05:57:30|324.34|320.24|324.32|320.22|324.34|320.24|324.28|320.18|12
1638856660000|2021-12-07 05:57:40|324.33|320.23|324.16|320.06|324.33|320.23|324.16|320.06|10
1638856670000|2021-12-07 05:57:50|324.17|320.07|324.33|320.23|324.33|320.23|324.13|320.03|11
1638856680000|2021-12-07 05:58:00|324.32|320.22|324.25|320.15|324.32|320.22|324.24|320.14|8
1638856690000|2021-12-07 05:58:10|324.24|320.14|324.26|320.16|324.27|320.17|324.24|320.14|5
1638856700000|2021-12-07 05:58:20|324.27|320.17|324.38|320.28|324.38|320.28|324.1|320|11
1638856710000|2021-12-07 05:58:30|324.39|320.29|324.32|320.22|324.45|320.35|324.19|320.09|16
1638856720000|2021-12-07 05:58:40|324.3|320.2|324.59|320.49|324.69|320.59|324.28|320.18|25
1638856730000|2021-12-07 05:58:50|324.6|320.5|324.81|320.71|324.81|320.71|324.59|320.49|17
1638856740000|2021-12-07 05:59:00|324.82|320.72|324.68|320.58|324.88|320.78|324.68|320.58|26
1638856750000|2021-12-07 05:59:10|324.65|320.55|324.33|320.23|324.74|320.64|324.31|320.21|33
1638856760000|2021-12-07 05:59:20|324.34|320.24|324.34|320.24|324.34|320.24|324.3|320.2|10
1638856770000|2021-12-07 05:59:30|324.33|320.23|324.32|320.22|324.33|320.23|324.31|320.21|4
1638856780000|2021-12-07 05:59:40|324.34|320.24|324.43|320.33|324.43|320.33|324.34|320.24|13
1638856790000|2021-12-07 05:59:50|324.42|320.32|324.36|320.26|324.43|320.33|324.25|320.15|20
1638856800000|2021-12-07 06:00:00|324.37|320.27|324.39|320.29|324.51|320.41|324.24|320.14|29
1638856810000|2021-12-07 06:00:10|324.43|320.33|324.49|320.39|324.69|320.59|324.4|320.3|21
1638856820000|2021-12-07 06:00:20|324.5|320.4|324.33|320.23|324.55|320.45|324.3|320.2|23
1638856830000|2021-12-07 06:00:30|324.35|320.25|324.03|319.93|324.35|320.25|324.03|319.93|20
1638856840000|2021-12-07 06:00:40|324.02|319.92|323.9|319.8|324.11|320.01|323.9|319.8|10
1638856850000|2021-12-07 06:00:50|323.94|319.84|324.06|319.96|324.14|320.04|323.9|319.8|11
1638856860000|2021-12-07 06:01:00|324.09|319.99|323.98|319.88|324.09|319.99|323.89|319.79|26
1638856870000|2021-12-07 06:01:10|323.99|319.89|324.02|319.92|324.03|319.93|323.89|319.79|14
1638856880000|2021-12-07 06:01:20|324.05|319.95|324.18|320.08|324.2|320.1|324.02|319.92|14
1638856890000|2021-12-07 06:01:30|324.15|320.05|324.22|320.12|324.28|320.18|324.11|320.01|18
1638856900000|2021-12-07 06:01:40|324.21|320.11|324.34|320.24|324.35|320.25|324.2|320.1|19
1638856910000|2021-12-07 06:01:50|324.35|320.25|324.22|320.12|324.38|320.28|324.12|320.02|21
1638856920000|2021-12-07 06:02:00|324.11|320.01|324.34|320.24|324.46|320.36|324.11|320.01|19
1638856930000|2021-12-07 06:02:10|324.37|320.27|324.25|320.15|324.63|320.53|324.15|320.05|21
1638856940000|2021-12-07 06:02:20|324.15|320.05|324.39|320.29|324.49|320.39|324.15|320.05|16
1638856950000|2021-12-07 06:02:30|324.43|320.33|324.46|320.36|324.52|320.42|324.4|320.3|12
1638856960000|2021-12-07 06:02:40|324.43|320.33|324.48|320.38|324.52|320.42|324.38|320.28|14
1638856970000|2021-12-07 06:02:50|324.44|320.34|324.54|320.44|324.64|320.54|324.38|320.28|21
1638856980000|2021-12-07 06:03:00|324.56|320.46|324.48|320.38|324.63|320.53|324.42|320.32|24
1638856990000|2021-12-07 06:03:10|324.47|320.37|324.26|320.16|324.47|320.37|324.26|320.16|3
1638857000000|2021-12-07 06:03:20|324.32|320.22|324.4|320.3|324.43|320.33|324.32|320.22|20
1638857010000|2021-12-07 06:03:30|324.41|320.31|324.37|320.27|324.41|320.31|324.28|320.18|8
1638857020000|2021-12-07 06:03:40|324.36|320.26|324.47|320.37|324.52|320.42|324.36|320.26|18
1638857030000|2021-12-07 06:03:50|324.48|320.38|324.46|320.36|324.5|320.4|324.45|320.35|10
1638857040000|2021-12-07 06:04:00|324.47|320.37|324.48|320.38|324.5|320.4|324.45|320.35|7
1638857050000|2021-12-07 06:04:10|324.66|320.56|324.54|320.44|324.66|320.56|324.53|320.43|8
1638857060000|2021-12-07 06:04:20|324.52|320.42|324.62|320.52|324.62|320.52|324.42|320.32|11
1638857070000|2021-12-07 06:04:30|324.61|320.51|324.45|320.35|324.62|320.52|324.45|320.35|8
1638857080000|2021-12-07 06:04:40|324.46|320.36|324.45|320.35|324.6|320.5|324.45|320.35|15
1638857090000|2021-12-07 06:04:50|324.46|320.36|324.46|320.36|324.46|320.36|324.45|320.35|3
1638857100000|2021-12-07 06:05:00|324.45|320.35|324.63|320.53|324.64|320.54|324.4|320.3|19
1638857110000|2021-12-07 06:05:10|324.52|320.42|324.88|320.78|324.88|320.78|324.52|320.42|17
1638857120000|2021-12-07 06:05:20|324.86|320.76|324.63|320.53|324.89|320.79|324.59|320.49|31
1638857130000|2021-12-07 06:05:30|324.66|320.56|324.48|320.38|324.76|320.66|324.45|320.35|29
1638857140000|2021-12-07 06:05:40|324.37|320.27|324.42|320.32|324.49|320.39|324.34|320.24|15
1638857150000|2021-12-07 06:05:50|324.44|320.34|324.42|320.32|324.45|320.35|324.38|320.28|18
1638857160000|2021-12-07 06:06:00|324.4|320.3|324.54|320.44|324.54|320.44|324.4|320.3|16
1638857170000|2021-12-07 06:06:10|324.53|320.43|324.46|320.36|324.62|320.52|324.42|320.32|20
1638857180000|2021-12-07 06:06:20|324.45|320.35|324.38|320.28|324.61|320.51|324.38|320.28|7
1638857190000|2021-12-07 06:06:30|324.39|320.29|324.63|320.53|324.63|320.53|324.38|320.28|16
1638857200000|2021-12-07 06:06:40|324.51|320.41|324.56|320.46|324.6|320.5|324.4|320.3|20
1638857210000|2021-12-07 06:06:50|324.54|320.44|324.56|320.46|324.56|320.46|324.54|320.44|6
1638857220000|2021-12-07 06:07:00|324.57|320.47|324.56|320.46|324.57|320.47|324.55|320.45|6
1638857230000|2021-12-07 06:07:10|324.46|320.36|324.56|320.46|324.61|320.51|324.39|320.29|13
1638857240000|2021-12-07 06:07:20|324.54|320.44|324.48|320.38|324.56|320.46|324.48|320.38|5
1638857250000|2021-12-07 06:07:30|324.57|320.47|324.8|320.7|324.8|320.7|324.44|320.34|13
1638857260000|2021-12-07 06:07:40|324.81|320.71|324.65|320.55|324.81|320.71|324.59|320.49|11
1638857270000|2021-12-07 06:07:50|324.8|320.7|324.76|320.66|324.8|320.7|324.75|320.65|6
1638857280000|2021-12-07 06:08:00|324.75|320.65|324.59|320.49|324.78|320.68|324.59|320.49|10
1638857290000|2021-12-07 06:08:10|324.6|320.5|324.6|320.5|324.77|320.67|324.6|320.5|12
1638857300000|2021-12-07 06:08:20|324.66|320.56|324.68|320.58|324.89|320.79|324.66|320.56|9
1638857310000|2021-12-07 06:08:30|324.65|320.55|324.75|320.65|324.75|320.65|324.65|320.55|13
1638857320000|2021-12-07 06:08:40|324.71|320.61|324.82|320.72|324.85|320.75|324.65|320.55|9
1638857330000|2021-12-07 06:08:50|324.83|320.73|324.7|320.6|324.87|320.77|324.69|320.59|19
1638857340000|2021-12-07 06:09:00|324.74|320.64|324.9|320.8|324.91|320.81|324.7|320.6|8
1638857350000|2021-12-07 06:09:10|324.72|320.62|324.74|320.64|324.9|320.8|324.68|320.58|14
1638857360000|2021-12-07 06:09:20|324.77|320.67|324.69|320.59|324.77|320.67|324.66|320.56|14
1638857370000|2021-12-07 06:09:30|324.7|320.6|324.59|320.49|324.73|320.63|324.57|320.47|14
1638857380000|2021-12-07 06:09:40|324.6|320.5|324.72|320.62|324.74|320.64|324.49|320.39|18
1638857390000|2021-12-07 06:09:50|324.73|320.63|324.76|320.66|324.76|320.66|324.69|320.59|13
1638857400000|2021-12-07 06:10:00|324.77|320.67|324.61|320.51|324.8|320.7|324.61|320.51|19
1638857410000|2021-12-07 06:10:10|324.62|320.52|324.58|320.48|324.7|320.6|324.58|320.48|6
1638857420000|2021-12-07 06:10:20|324.65|320.55|324.78|320.68|324.8|320.7|324.65|320.55|13
1638857430000|2021-12-07 06:10:30|324.76|320.66|324.71|320.61|324.78|320.68|324.64|320.54|12
1638857440000|2021-12-07 06:10:40|324.7|320.6|324.82|320.72|324.82|320.72|324.7|320.6|7
1638857450000|2021-12-07 06:10:50|324.66|320.56|324.74|320.64|324.74|320.64|324.66|320.56|3
1638857460000|2021-12-07 06:11:00|324.73|320.63|324.73|320.63|324.73|320.63|324.73|320.63|1
1638857470000|2021-12-07 06:11:10|324.74|320.64|324.73|320.63|324.74|320.64|324.71|320.61|5
1638857480000|2021-12-07 06:11:20|324.75|320.65|324.84|320.74|324.86|320.76|324.73|320.63|14
1638857490000|2021-12-07 06:11:30|324.93|320.83|324.87|320.77|325|320.9|324.84|320.74|13
1638857500000|2021-12-07 06:11:40|324.9|320.8|324.87|320.77|324.9|320.8|324.87|320.77|2
1638857510000|2021-12-07 06:11:50|324.9|320.8|324.91|320.81|325.1|321|324.87|320.77|13
1638857520000|2021-12-07 06:12:00|324.93|320.83|324.88|320.78|324.96|320.86|324.86|320.76|17
1638857530000|2021-12-07 06:12:10|324.84|320.74|324.82|320.72|324.86|320.76|324.82|320.72|6
1638857540000|2021-12-07 06:12:20|324.83|320.73|324.88|320.78|324.89|320.79|324.82|320.72|9
1638857550000|2021-12-07 06:12:30|325.05|320.95|324.85|320.75|325.09|320.99|324.85|320.75|15
1638857560000|2021-12-07 06:12:40|325.09|320.99|324.89|320.79|325.09|320.99|324.85|320.75|13
1638857570000|2021-12-07 06:12:50|324.96|320.86|324.89|320.79|325.02|320.92|324.89|320.79|10
1638857580000|2021-12-07 06:13:00|324.91|320.81|324.95|320.85|325.09|320.99|324.91|320.81|15
1638857590000|2021-12-07 06:13:10|324.97|320.87|325.29|321.19|325.33|321.23|324.9|320.8|20
1638857600000|2021-12-07 06:13:20|325.3|321.2|325.06|320.96|325.3|321.2|325.06|320.96|10
1638857610000|2021-12-07 06:13:30|325.23|321.13|325.15|321.05|325.34|321.24|325.05|320.95|23
1638857620000|2021-12-07 06:13:40|325.2|321.1|325.14|321.04|325.2|321.1|325.06|320.96|12
1638857630000|2021-12-07 06:13:50|325.16|321.06|325.14|321.04|325.16|321.06|325.12|321.02|5
1638857640000|2021-12-07 06:14:00|325.12|321.02|325.14|321.04|325.14|321.04|325.09|320.99|10
1638857650000|2021-12-07 06:14:10|325.3|321.2|325.09|320.99|325.3|321.2|324.97|320.87|11
1638857660000|2021-12-07 06:14:20|324.98|320.88|324.81|320.71|324.98|320.88|324.78|320.68|8
1638857670000|2021-12-07 06:14:30|324.75|320.65|324.8|320.7|324.95|320.85|324.7|320.6|14
1638857680000|2021-12-07 06:14:40|324.88|320.78|324.91|320.81|325.08|320.98|324.85|320.75|14
1638857690000|2021-12-07 06:14:50|324.87|320.77|325.09|320.99|325.14|321.04|324.86|320.76|19
1638857700000|2021-12-07 06:15:00|325.08|320.98|324.91|320.81|325.08|320.98|324.88|320.78|9
1638857710000|2021-12-07 06:15:10|324.97|320.87|325.15|321.05|325.2|321.1|324.97|320.87|23
1638857720000|2021-12-07 06:15:20|325.24|321.14|325.42|321.32|325.42|321.32|325.23|321.13|16
1638857730000|2021-12-07 06:15:30|325.39|321.29|325.7|321.6|325.84|321.74|325.39|321.29|25
1638857740000|2021-12-07 06:15:40|325.68|321.58|325.63|321.53|325.85|321.75|325.63|321.53|18
1638857750000|2021-12-07 06:15:50|325.65|321.55|325.68|321.58|325.75|321.65|325.48|321.38|20
1638857760000|2021-12-07 06:16:00|325.67|321.57|325.6|321.5|325.69|321.59|325.3|321.2|22
1638857770000|2021-12-07 06:16:10|325.61|321.51|325.61|321.51|325.65|321.55|325.49|321.39|16
1638857780000|2021-12-07 06:16:20|325.49|321.39|325.68|321.58|325.73|321.63|325.45|321.35|19
1638857790000|2021-12-07 06:16:30|325.69|321.59|325.62|321.52|325.69|321.59|325.54|321.44|7
1638857800000|2021-12-07 06:16:40|325.61|321.51|325.71|321.61|325.71|321.61|325.59|321.49|16
1638857810000|2021-12-07 06:16:50|325.75|321.65|325.64|321.54|325.75|321.65|325.6|321.5|11
1638857820000|2021-12-07 06:17:00|325.62|321.52|325.7|321.6|325.77|321.67|325.6|321.5|14
1638857830000|2021-12-07 06:17:10|325.68|321.58|325.47|321.37|325.7|321.6|325.47|321.37|20
1638857840000|2021-12-07 06:17:20|325.49|321.39|325.44|321.34|325.49|321.39|325.43|321.33|8
1638857850000|2021-12-07 06:17:30|325.41|321.31|325.38|321.28|325.41|321.31|325.24|321.14|12
1638857860000|2021-12-07 06:17:40|325.41|321.31|325.39|321.29|325.41|321.31|325.37|321.27|10
1638857870000|2021-12-07 06:17:50|325.37|321.27|325.33|321.23|325.37|321.27|325.33|321.23|2
1638857880000|2021-12-07 06:18:00|325.37|321.27|325.3|321.2|325.39|321.29|325.16|321.06|14
1638857890000|2021-12-07 06:18:10|325.39|321.29|325.11|321.01|325.39|321.29|325.09|320.99|18
1638857900000|2021-12-07 06:18:20|325.19|321.09|325.08|320.98|325.25|321.15|325.08|320.98|18
1638857910000|2021-12-07 06:18:30|325.1|321|325.1|321|325.2|321.1|324.99|320.89|9
1638857920000|2021-12-07 06:18:40|325.02|320.92|325.06|320.96|325.12|321.02|325|320.9|10
1638857930000|2021-12-07 06:18:50|325|320.9|325.12|321.02|325.13|321.03|324.89|320.79|26
1638857940000|2021-12-07 06:19:00|324.99|320.89|325.12|321.02|325.12|321.02|324.98|320.88|4
1638857950000|2021-12-07 06:19:10|325.08|320.98|325.08|320.98|325.12|321.02|325.05|320.95|14
1638857960000|2021-12-07 06:19:20|325.06|320.96|325.19|321.09|325.2|321.1|324.94|320.84|12
1638857970000|2021-12-07 06:19:30|325|320.9|324.98|320.88|325.19|321.09|324.98|320.88|11
1638857980000|2021-12-07 06:19:40|324.96|320.86|325.16|321.06|325.16|321.06|324.96|320.86|13
1638857990000|2021-12-07 06:19:50|325.11|321.01|325.08|320.98|325.12|321.02|324.95|320.85|12
1638858000000|2021-12-07 06:20:00|325.03|320.93|325.08|320.98|325.08|320.98|324.93|320.83|8
1638858010000|2021-12-07 06:20:10|325.17|321.07|325.07|320.97|325.2|321.1|325.06|320.96|20
1638858020000|2021-12-07 06:20:20|325.11|321.01|325.14|321.04|325.23|321.13|324.97|320.87|17
1638858030000|2021-12-07 06:20:30|325.16|321.06|325.06|320.96|325.16|321.06|325.01|320.91|9
1638858040000|2021-12-07 06:20:40|325.05|320.95|325.03|320.93|325.06|320.96|324.87|320.77|17
1638858050000|2021-12-07 06:20:50|325.06|320.96|325.16|321.06|325.2|321.1|324.93|320.83|20
1638858060000|2021-12-07 06:21:00|325.15|321.05|325.14|321.04|325.27|321.17|325.08|320.98|19
1638858070000|2021-12-07 06:21:10|325.17|321.07|325.29|321.19|325.3|321.2|325.09|320.99|14
1638858080000|2021-12-07 06:21:20|325.3|321.2|325.48|321.38|325.56|321.46|325.26|321.16|10
1638858090000|2021-12-07 06:21:30|325.47|321.37|325.59|321.49|325.66|321.56|325.44|321.34|12
1638858100000|2021-12-07 06:21:40|325.64|321.54|325.57|321.47|325.66|321.56|325.49|321.39|11
1638858110000|2021-12-07 06:21:50|325.51|321.41|325.51|321.41|325.55|321.45|325.41|321.31|10
1638858120000|2021-12-07 06:22:00|325.5|321.4|325.49|321.39|325.52|321.42|325.48|321.38|11
1638858130000|2021-12-07 06:22:10|325.48|321.38|325.58|321.48|325.62|321.52|325.45|321.35|23
1638858140000|2021-12-07 06:22:20|325.54|321.44|325.64|321.54|325.65|321.55|325.54|321.44|14
1638858150000|2021-12-07 06:22:30|325.63|321.53|325.65|321.55|325.65|321.55|325.53|321.43|16
1638858160000|2021-12-07 06:22:40|325.66|321.56|325.65|321.55|325.67|321.57|325.64|321.54|4
1638858170000|2021-12-07 06:22:50|325.64|321.54|325.64|321.54|325.64|321.54|325.57|321.47|4
1638858180000|2021-12-07 06:23:00|325.61|321.51|325.59|321.49|325.64|321.54|325.49|321.39|13
1638858190000|2021-12-07 06:23:10|325.61|321.51|325.2|321.1|325.61|321.51|325.2|321.1|19
1638858200000|2021-12-07 06:23:20|325.23|321.13|325.09|320.99|325.32|321.22|325.06|320.96|17
1638858210000|2021-12-07 06:23:30|325.1|321|325.36|321.26|325.43|321.33|325.1|321|23
1638858220000|2021-12-07 06:23:40|325.35|321.25|325.41|321.31|325.47|321.37|325.3|321.2|19
1638858230000|2021-12-07 06:23:50|325.42|321.32|325.37|321.27|325.42|321.32|325.33|321.23|12
1638858240000|2021-12-07 06:24:00|325.35|321.25|325.46|321.36|325.52|321.42|325.35|321.25|15
1638858250000|2021-12-07 06:24:10|325.49|321.39|325.58|321.48|325.59|321.49|325.48|321.38|11
1638858260000|2021-12-07 06:24:20|325.59|321.49|325.6|321.5|325.61|321.51|325.58|321.48|14
1638858270000|2021-12-07 06:24:30|325.58|321.48|325.67|321.57|325.67|321.57|325.58|321.48|8
1638858280000|2021-12-07 06:24:40|325.62|321.52|325.67|321.57|325.76|321.66|325.6|321.5|13
1638858290000|2021-12-07 06:24:50|325.66|321.56|325.66|321.56|325.66|321.56|325.66|321.56|1
1638858300000|2021-12-07 06:25:00|325.67|321.57|325.62|321.52|325.73|321.63|325.6|321.5|10
1638858310000|2021-12-07 06:25:10|325.61|321.51|325.49|321.39|325.61|321.51|325.49|321.39|13
1638858320000|2021-12-07 06:25:20|325.56|321.46|325.73|321.63|325.73|321.63|325.46|321.36|20
1638858330000|2021-12-07 06:25:30|325.72|321.62|325.58|321.48|325.73|321.63|325.54|321.44|11
1638858340000|2021-12-07 06:25:40|325.52|321.42|325.49|321.39|325.52|321.42|325.49|321.39|2
1638858350000|2021-12-07 06:25:50|325.47|321.37|325.55|321.45|325.55|321.45|325.35|321.25|13
1638858360000|2021-12-07 06:26:00|325.54|321.44|325.29|321.19|325.54|321.44|325.19|321.09|20
1638858370000|2021-12-07 06:26:10|325.49|321.39|325.48|321.38|325.51|321.41|325.2|321.1|21
1638858380000|2021-12-07 06:26:20|325.46|321.36|325.33|321.23|325.47|321.37|325.18|321.08|18
1638858390000|2021-12-07 06:26:30|325.31|321.21|325.37|321.27|325.38|321.28|325.21|321.11|19
1638858400000|2021-12-07 06:26:40|325.38|321.28|325.27|321.17|325.38|321.28|325.27|321.17|15
1638858410000|2021-12-07 06:26:50|325.38|321.28|325.4|321.3|325.47|321.37|325.32|321.22|20
1638858420000|2021-12-07 06:27:00|325.39|321.29|325.38|321.28|325.41|321.31|325.31|321.21|16
1638858430000|2021-12-07 06:27:10|325.4|321.3|325.46|321.36|325.57|321.47|325.34|321.24|19
1638858440000|2021-12-07 06:27:20|325.45|321.35|325.51|321.41|325.62|321.52|325.43|321.33|18
1638858450000|2021-12-07 06:27:30|325.5|321.4|325.61|321.51|325.61|321.51|325.49|321.39|8
1638858460000|2021-12-07 06:27:40|325.59|321.49|325.64|321.54|325.7|321.6|325.52|321.42|13
1638858470000|2021-12-07 06:27:50|325.63|321.53|325.67|321.57|325.69|321.59|325.54|321.44|18
1638858480000|2021-12-07 06:28:00|325.66|321.56|325.72|321.62|325.76|321.66|325.65|321.55|13
1638858490000|2021-12-07 06:28:10|325.75|321.65|325.74|321.64|325.75|321.65|325.72|321.62|6
1638858500000|2021-12-07 06:28:20|325.75|321.65|325.65|321.55|325.8|321.7|325.61|321.51|21
1638858510000|2021-12-07 06:28:30|325.61|321.51|325.83|321.73|325.85|321.75|325.61|321.51|9
1638858520000|2021-12-07 06:28:40|325.84|321.74|326.05|321.95|326.12|322.02|325.77|321.67|20
1638858530000|2021-12-07 06:28:50|325.89|321.79|325.93|321.83|325.96|321.86|325.88|321.78|17
1638858540000|2021-12-07 06:29:00|325.94|321.84|325.91|321.81|325.99|321.89|325.83|321.73|19
1638858550000|2021-12-07 06:29:10|325.93|321.83|325.9|321.8|325.99|321.89|325.86|321.76|17
1638858560000|2021-12-07 06:29:20|325.92|321.82|325.91|321.81|326.03|321.93|325.79|321.69|17
1638858570000|2021-12-07 06:29:30|325.81|321.71|325.76|321.66|325.97|321.87|325.76|321.66|22
1638858580000|2021-12-07 06:29:40|325.85|321.75|325.9|321.8|326|321.9|325.76|321.66|15
1638858590000|2021-12-07 06:29:50|325.85|321.75|325.83|321.73|326.01|321.91|325.77|321.67|18
1638858600000|2021-12-07 06:30:00|325.91|321.81|326.03|321.93|326.03|321.93|325.88|321.78|18
1638858610000|2021-12-07 06:30:10|326.05|321.95|326.01|321.91|326.05|321.95|325.93|321.83|13
1638858620000|2021-12-07 06:30:20|326.1|322|325.96|321.86|326.1|322|325.96|321.86|5
1638858630000|2021-12-07 06:30:30|325.99|321.89|325.97|321.87|326.1|322|325.89|321.79|10
1638858640000|2021-12-07 06:30:40|325.96|321.86|325.72|321.62|325.96|321.86|325.63|321.53|13
1638858650000|2021-12-07 06:30:50|325.78|321.68|325.86|321.76|325.86|321.76|325.67|321.57|13
1638858660000|2021-12-07 06:31:00|325.84|321.74|325.87|321.77|325.96|321.86|325.75|321.65|16
1638858670000|2021-12-07 06:31:10|325.88|321.78|326.09|321.99|326.09|321.99|325.84|321.74|18
1638858680000|2021-12-07 06:31:20|326.08|321.98|326.04|321.94|326.15|322.05|326.03|321.93|15
1638858690000|2021-12-07 06:31:30|325.95|321.85|325.89|321.79|326.04|321.94|325.86|321.76|34
1638858700000|2021-12-07 06:31:40|325.91|321.81|325.92|321.82|326.03|321.93|325.89|321.79|18
1638858710000|2021-12-07 06:31:50|325.91|321.81|325.75|321.65|325.98|321.88|325.75|321.65|11
1638858720000|2021-12-07 06:32:00|325.83|321.73|325.85|321.75|325.87|321.77|325.82|321.72|9
1638858730000|2021-12-07 06:32:10|325.93|321.83|326.02|321.92|326.05|321.95|325.93|321.83|8
1638858740000|2021-12-07 06:32:20|325.95|321.85|325.98|321.88|325.98|321.88|325.95|321.85|5
1638858750000|2021-12-07 06:32:30|326|321.9|325.86|321.76|326.05|321.95|325.86|321.76|10
1638858760000|2021-12-07 06:32:40|325.94|321.84|326.07|321.97|326.17|322.07|325.86|321.76|13
1638858770000|2021-12-07 06:32:50|326.09|321.99|326.12|322.02|326.22|322.12|325.99|321.89|21
1638858780000|2021-12-07 06:33:00|326.09|321.99|326.19|322.09|326.19|322.09|326.09|321.99|7
1638858790000|2021-12-07 06:33:10|326.23|322.13|326.47|322.37|326.52|322.42|326.23|322.13|30
1638858800000|2021-12-07 06:33:20|326.52|322.42|326.38|322.28|326.52|322.42|326.35|322.25|16
1638858810000|2021-12-07 06:33:30|326.34|322.24|326.36|322.26|326.37|322.27|326.34|322.24|10
1638858820000|2021-12-07 06:33:40|326.35|322.25|326.19|322.09|326.35|322.25|326.13|322.03|16
1638858830000|2021-12-07 06:33:50|326.24|322.14|326.23|322.13|326.37|322.27|326.09|321.99|19
1638858840000|2021-12-07 06:34:00|326.22|322.12|326.29|322.19|326.33|322.23|326.21|322.11|9
1638858850000|2021-12-07 06:34:10|326.17|322.07|326.3|322.2|326.3|322.2|326.17|322.07|13
1638858860000|2021-12-07 06:34:20|326.29|322.19|326.3|322.2|326.31|322.21|326.26|322.16|13
1638858870000|2021-12-07 06:34:30|326.31|322.21|326.43|322.33|326.43|322.33|326.26|322.16|15
1638858880000|2021-12-07 06:34:40|326.4|322.3|326.44|322.34|326.52|322.42|326.4|322.3|18
1638858890000|2021-12-07 06:34:50|326.43|322.33|326.6|322.5|326.61|322.51|326.43|322.33|6
1638858900000|2021-12-07 06:35:00|326.59|322.49|326.54|322.44|326.6|322.5|326.54|322.44|10
1638858910000|2021-12-07 06:35:10|326.56|322.46|326.78|322.68|326.86|322.76|326.53|322.43|15
1638858920000|2021-12-07 06:35:20|326.75|322.65|326.69|322.59|326.84|322.74|326.6|322.5|19
1638858930000|2021-12-07 06:35:30|326.64|322.54|326.67|322.57|326.8|322.7|326.56|322.46|22
1638858940000|2021-12-07 06:35:40|326.69|322.59|326.63|322.53|326.7|322.6|326.63|322.53|12
1638858950000|2021-12-07 06:35:50|326.65|322.55|326.69|322.59|326.85|322.75|326.56|322.46|17
1638858960000|2021-12-07 06:36:00|326.75|322.65|326.8|322.7|326.93|322.83|326.6|322.5|23
1638858970000|2021-12-07 06:36:10|326.78|322.68|326.88|322.78|326.88|322.78|326.66|322.56|18
1638858980000|2021-12-07 06:36:20|326.8|322.7|326.86|322.76|326.9|322.8|326.8|322.7|8
1638858990000|2021-12-07 06:36:30|326.76|322.66|326.82|322.72|326.86|322.76|326.76|322.66|6
1638859000000|2021-12-07 06:36:40|326.91|322.81|326.69|322.59|327|322.9|326.64|322.54|30
1638859010000|2021-12-07 06:36:50|326.65|322.55|326.64|322.54|326.92|322.82|326.64|322.54|8
1638859020000|2021-12-07 06:37:00|326.78|322.68|326.71|322.61|326.87|322.77|326.63|322.53|24
1638859030000|2021-12-07 06:37:10|326.66|322.56|326.64|322.54|326.68|322.58|326.6|322.5|12
1638859040000|2021-12-07 06:37:20|326.65|322.55|326.74|322.64|326.8|322.7|326.6|322.5|29
1638859050000|2021-12-07 06:37:30|326.73|322.63|326.71|322.61|326.76|322.66|326.67|322.57|22
1638859060000|2021-12-07 06:37:40|326.72|322.62|326.6|322.5|326.8|322.7|326.6|322.5|20
1638859070000|2021-12-07 06:37:50|326.64|322.54|326.81|322.71|326.84|322.74|326.54|322.44|16
1638859080000|2021-12-07 06:38:00|326.77|322.67|326.79|322.69|326.81|322.71|326.66|322.56|16
1638859090000|2021-12-07 06:38:10|326.78|322.68|326.68|322.58|326.79|322.69|326.68|322.58|6
1638859100000|2021-12-07 06:38:20|326.75|322.65|326.74|322.64|326.78|322.68|326.59|322.49|20
1638859110000|2021-12-07 06:38:30|326.75|322.65|326.71|322.61|326.75|322.65|326.7|322.6|6
1638859120000|2021-12-07 06:38:40|326.77|322.67|326.71|322.61|326.77|322.67|326.6|322.5|14
1638859130000|2021-12-07 06:38:50|326.69|322.59|326.71|322.61|326.72|322.62|326.67|322.57|6
1638859140000|2021-12-07 06:39:00|326.8|322.7|326.87|322.77|326.89|322.79|326.78|322.68|9
1638859150000|2021-12-07 06:39:10|326.85|322.75|326.86|322.76|326.88|322.78|326.84|322.74|5
1638859160000|2021-12-07 06:39:20|326.89|322.79|326.86|322.76|326.89|322.79|326.84|322.74|4
1638859170000|2021-12-07 06:39:30|326.87|322.77|326.8|322.7|326.88|322.78|326.8|322.7|7
1638859180000|2021-12-07 06:39:40|326.84|322.74|326.94|322.84|326.98|322.88|326.8|322.7|7
1638859190000|2021-12-07 06:39:50|326.8|322.7|326.8|322.7|326.84|322.74|326.8|322.7|5
1638859200000|2021-12-07 06:40:00|326.94|322.84|326.97|322.87|327.05|322.95|326.92|322.82|15
1638859210000|2021-12-07 06:40:10|326.95|322.85|326.89|322.79|326.95|322.85|326.85|322.75|15
1638859220000|2021-12-07 06:40:20|326.9|322.8|327.16|323.06|327.16|323.06|326.87|322.77|6
1638859230000|2021-12-07 06:40:30|327.14|323.04|326.87|322.77|327.14|323.04|326.81|322.71|13
1638859240000|2021-12-07 06:40:40|326.83|322.73|326.81|322.71|326.86|322.76|326.8|322.7|16
1638859250000|2021-12-07 06:40:50|326.77|322.67|326.72|322.62|326.78|322.68|326.57|322.47|13
1638859260000|2021-12-07 06:41:00|326.69|322.59|326.71|322.61|326.74|322.64|326.6|322.5|15
1638859270000|2021-12-07 06:41:10|326.74|322.64|326.72|322.62|326.81|322.71|326.6|322.5|24
1638859280000|2021-12-07 06:41:20|326.73|322.63|326.61|322.51|326.75|322.65|326.61|322.51|7
1638859290000|2021-12-07 06:41:30|326.63|322.53|326.57|322.47|326.63|322.53|326.51|322.41|9
1638859300000|2021-12-07 06:41:40|326.7|322.6|326.69|322.59|326.7|322.6|326.48|322.38|18
1638859310000|2021-12-07 06:41:50|326.65|322.55|326.51|322.41|326.69|322.59|326.42|322.32|23
1638859320000|2021-12-07 06:42:00|326.49|322.39|326.53|322.43|326.53|322.43|326.45|322.35|13
1638859330000|2021-12-07 06:42:10|326.5|322.4|326.5|322.4|326.7|322.6|326.46|322.36|14
1638859340000|2021-12-07 06:42:20|326.45|322.35|326.51|322.41|326.55|322.45|326.3|322.2|18
1638859350000|2021-12-07 06:42:30|326.44|322.34|326.57|322.47|326.63|322.53|326.42|322.32|14
1638859360000|2021-12-07 06:42:40|326.56|322.46|326.34|322.24|326.56|322.46|326.34|322.24|13
1638859370000|2021-12-07 06:42:50|326.48|322.38|326.46|322.36|326.63|322.53|326.38|322.28|13
1638859380000|2021-12-07 06:43:00|326.62|322.52|326.6|322.5|326.62|322.52|326.6|322.5|9
1638859390000|2021-12-07 06:43:10|326.61|322.51|326.61|322.51|326.61|322.51|326.6|322.5|7
1638859400000|2021-12-07 06:43:20|326.6|322.5|326.47|322.37|326.61|322.51|326.47|322.37|6
1638859410000|2021-12-07 06:43:30|326.45|322.35|326.46|322.36|326.6|322.5|326.45|322.35|9
1638859420000|2021-12-07 06:43:40|326.5|322.4|326.43|322.33|326.5|322.4|326.43|322.33|6
1638859430000|2021-12-07 06:43:50|326.56|322.46|326.33|322.23|326.56|322.46|326.29|322.19|17
1638859440000|2021-12-07 06:44:00|326.31|322.21|326.32|322.22|326.34|322.24|326.29|322.19|7
1638859450000|2021-12-07 06:44:10|326.26|322.16|326.27|322.17|326.32|322.22|326.19|322.09|10
1638859460000|2021-12-07 06:44:20|326.23|322.13|326.5|322.4|326.52|322.42|326.21|322.11|12
1638859470000|2021-12-07 06:44:30|326.53|322.43|326.71|322.61|326.72|322.62|326.41|322.31|25
1638859480000|2021-12-07 06:44:40|326.59|322.49|326.62|322.52|326.64|322.54|326.58|322.48|8
1638859490000|2021-12-07 06:44:50|326.61|322.51|326.56|322.46|326.7|322.6|326.47|322.37|19
1638859500000|2021-12-07 06:45:00|326.55|322.45|326.45|322.35|326.65|322.55|326.34|322.24|17
1638859510000|2021-12-07 06:45:10|326.47|322.37|326.28|322.18|326.5|322.4|326.28|322.18|9
1638859520000|2021-12-07 06:45:20|326.4|322.3|326.19|322.09|326.4|322.3|326.13|322.03|11
1638859530000|2021-12-07 06:45:30|326.13|322.03|326.37|322.27|326.37|322.27|326.13|322.03|9
1638859540000|2021-12-07 06:45:40|326.4|322.3|326.39|322.29|326.4|322.3|326.35|322.25|8
1638859550000|2021-12-07 06:45:50|326.38|322.28|326.29|322.19|326.38|322.28|326.1|322|27
1638859560000|2021-12-07 06:46:00|326.27|322.17|326.3|322.2|326.39|322.29|326.24|322.14|20
1638859570000|2021-12-07 06:46:10|326.26|322.16|326.4|322.3|326.48|322.38|326.26|322.16|6
1638859580000|2021-12-07 06:46:20|326.46|322.36|326.31|322.21|326.46|322.36|326.2|322.1|20
1638859590000|2021-12-07 06:46:30|326.27|322.17|326.34|322.24|326.34|322.24|326.26|322.16|11
1638859600000|2021-12-07 06:46:40|326.35|322.25|326.33|322.23|326.53|322.43|326.28|322.18|13
1638859610000|2021-12-07 06:46:50|326.31|322.21|326.5|322.4|326.51|322.41|326.31|322.21|9
1638859620000|2021-12-07 06:47:00|326.46|322.36|326.22|322.12|326.46|322.36|326.14|322.04|12
1638859630000|2021-12-07 06:47:10|326.23|322.13|326.26|322.16|326.4|322.3|326.23|322.13|12
1638859640000|2021-12-07 06:47:20|326.27|322.17|326.27|322.17|326.42|322.32|326.26|322.16|14
1638859650000|2021-12-07 06:47:30|326.24|322.14|326.27|322.17|326.27|322.17|326.24|322.14|2
1638859660000|2021-12-07 06:47:40|326.41|322.31|326.26|322.16|326.41|322.31|326.26|322.16|3
1638859670000|2021-12-07 06:47:50|326.3|322.2|326.42|322.32|326.42|322.32|326.24|322.14|17
1638859680000|2021-12-07 06:48:00|326.27|322.17|326.25|322.15|326.27|322.17|326.22|322.12|6
1638859690000|2021-12-07 06:48:10|326.24|322.14|326.29|322.19|326.29|322.19|326.22|322.12|7
1638859700000|2021-12-07 06:48:20|326.27|322.17|326.29|322.19|326.29|322.19|326.27|322.17|3
1638859710000|2021-12-07 06:48:30|326.38|322.28|326.3|322.2|326.38|322.28|326.2|322.1|12
1638859720000|2021-12-07 06:48:40|326.27|322.17|326.25|322.15|326.39|322.29|326.25|322.15|18
1638859730000|2021-12-07 06:48:50|326.23|322.13|326.28|322.18|326.29|322.19|326.21|322.11|14
1638859740000|2021-12-07 06:49:00|326.29|322.19|326.33|322.23|326.36|322.26|326.29|322.19|4
1638859750000|2021-12-07 06:49:10|326.36|322.26|326.38|322.28|326.42|322.32|326.3|322.2|15
1638859760000|2021-12-07 06:49:20|326.52|322.42|326.54|322.44|326.54|322.44|326.52|322.42|4
1638859770000|2021-12-07 06:49:30|326.34|322.24|326.37|322.27|326.4|322.3|326.32|322.22|5
1638859780000|2021-12-07 06:49:40|326.38|322.28|326.71|322.61|326.79|322.69|326.38|322.28|22
1638859790000|2021-12-07 06:49:50|326.79|322.69|326.68|322.58|326.79|322.69|326.49|322.39|16
1638859800000|2021-12-07 06:50:00|326.69|322.59|326.67|322.57|326.79|322.69|326.54|322.44|24
1638859810000|2021-12-07 06:50:10|326.77|322.67|326.57|322.47|326.77|322.67|326.57|322.47|16
1638859820000|2021-12-07 06:50:20|326.53|322.43|326.54|322.44|326.72|322.62|326.49|322.39|23
1638859830000|2021-12-07 06:50:30|326.56|322.46|326.69|322.59|326.71|322.61|326.5|322.4|19
1638859840000|2021-12-07 06:50:40|326.52|322.42|326.67|322.57|326.69|322.59|326.4|322.3|16
1638859850000|2021-12-07 06:50:50|326.68|322.58|326.54|322.44|326.7|322.6|326.54|322.44|9
1638859860000|2021-12-07 06:51:00|326.69|322.59|326.6|322.5|326.69|322.59|326.43|322.33|25
1638859870000|2021-12-07 06:51:10|326.55|322.45|326.59|322.49|326.67|322.57|326.54|322.44|20
1638859880000|2021-12-07 06:51:20|326.7|322.6|326.78|322.68|326.8|322.7|326.7|322.6|10
1638859890000|2021-12-07 06:51:30|326.79|322.69|326.64|322.54|326.8|322.7|326.44|322.34|25
1638859900000|2021-12-07 06:51:40|326.61|322.51|326.65|322.55|326.65|322.55|326.46|322.36|9
1638859910000|2021-12-07 06:51:50|326.66|322.56|326.56|322.46|326.66|322.56|326.56|322.46|4
1638859920000|2021-12-07 06:52:00|326.49|322.39|326.49|322.39|326.66|322.56|326.49|322.39|18
1638859930000|2021-12-07 06:52:10|326.48|322.38|326.66|322.56|326.66|322.56|326.48|322.38|18
1638859940000|2021-12-07 06:52:20|326.65|322.55|326.57|322.47|326.65|322.55|326.57|322.47|5
1638859950000|2021-12-07 06:52:30|326.56|322.46|326.58|322.48|326.65|322.55|326.56|322.46|12
1638859960000|2021-12-07 06:52:40|326.72|322.62|326.64|322.54|326.73|322.63|326.56|322.46|19
1638859970000|2021-12-07 06:52:50|326.66|322.56|326.7|322.6|326.79|322.69|326.61|322.51|21
1638859980000|2021-12-07 06:53:00|326.69|322.59|326.64|322.54|326.79|322.69|326.63|322.53|15
1638859990000|2021-12-07 06:53:10|326.59|322.49|326.57|322.47|326.75|322.65|326.57|322.47|12
1638860000000|2021-12-07 06:53:20|326.6|322.5|326.71|322.61|326.8|322.7|326.56|322.46|23
1638860010000|2021-12-07 06:53:30|326.68|322.58|326.88|322.78|326.94|322.84|326.66|322.56|25
1638860020000|2021-12-07 06:53:40|326.9|322.8|327.01|322.91|327.01|322.91|326.82|322.72|16
1638860030000|2021-12-07 06:53:50|327|322.9|327.02|322.92|327.03|322.93|327|322.9|3
1638860040000|2021-12-07 06:54:00|327.03|322.93|327.15|323.05|327.21|323.11|327.03|322.93|12
1638860050000|2021-12-07 06:54:10|327.17|323.07|326.91|322.81|327.17|323.07|326.9|322.8|22
1638860060000|2021-12-07 06:54:20|326.96|322.86|327.22|323.12|327.25|323.15|326.94|322.84|16
1638860070000|2021-12-07 06:54:30|327.17|323.07|327.21|323.11|327.27|323.17|327.12|323.02|19
1638860080000|2021-12-07 06:54:40|327.22|323.12|327.27|323.17|327.35|323.25|327.21|323.11|11
1638860090000|2021-12-07 06:54:50|327.29|323.19|327.27|323.17|327.34|323.24|327.27|323.17|6
1638860100000|2021-12-07 06:55:00|327.29|323.19|327.27|323.17|327.31|323.21|327.16|323.06|14
1638860110000|2021-12-07 06:55:10|327.28|323.18|327.15|323.05|327.34|323.24|327.15|323.05|13
1638860120000|2021-12-07 06:55:20|327.27|323.17|327.26|323.16|327.27|323.17|327.15|323.05|16
1638860130000|2021-12-07 06:55:30|327.27|323.17|327.27|323.17|327.27|323.17|327.18|323.08|13
1638860140000|2021-12-07 06:55:40|327.37|323.27|327.26|323.16|327.38|323.28|327.24|323.14|11
1638860150000|2021-12-07 06:55:50|327.28|323.18|327.23|323.13|327.37|323.27|327.14|323.04|25
1638860160000|2021-12-07 06:56:00|327.22|323.12|327.25|323.15|327.27|323.17|327.1|323|12
1638860170000|2021-12-07 06:56:10|327.26|323.16|327.12|323.02|327.28|323.18|327.1|323|12
1638860180000|2021-12-07 06:56:20|327.14|323.04|327.1|323|327.19|323.09|327.1|323|17
1638860190000|2021-12-07 06:56:30|327.06|322.96|327.26|323.16|327.26|323.16|327.06|322.96|19
1638860200000|2021-12-07 06:56:40|327.28|323.18|327.28|323.18|327.3|323.2|327.22|323.12|17
1638860210000|2021-12-07 06:56:50|327.25|323.15|327.52|323.42|327.53|323.43|327.23|323.13|9
1638860220000|2021-12-07 06:57:00|327.57|323.47|327.45|323.35|327.58|323.48|327.45|323.35|8
1638860230000|2021-12-07 06:57:10|327.47|323.37|327.31|323.21|327.47|323.37|327.31|323.21|11
1638860240000|2021-12-07 06:57:20|327.3|323.2|327.5|323.4|327.5|323.4|327.3|323.2|14
1638860250000|2021-12-07 06:57:30|327.47|323.37|327.56|323.46|327.66|323.56|327.47|323.37|13
1638860260000|2021-12-07 06:57:40|327.51|323.41|327.5|323.4|327.56|323.46|327.48|323.38|18
1638860270000|2021-12-07 06:57:50|327.51|323.41|327.53|323.43|327.53|323.43|327.47|323.37|12
1638860280000|2021-12-07 06:58:00|327.52|323.42|327.59|323.49|327.65|323.55|327.48|323.38|18
1638860290000|2021-12-07 06:58:10|327.62|323.52|327.64|323.54|327.69|323.59|327.62|323.52|8
1638860300000|2021-12-07 06:58:20|327.65|323.55|327.75|323.65|327.79|323.69|327.65|323.55|12
1638860310000|2021-12-07 06:58:30|327.77|323.67|328.04|323.94|328.04|323.94|327.77|323.67|14
1638860320000|2021-12-07 06:58:40|328.06|323.96|327.89|323.79|328.09|323.99|327.65|323.55|25
1638860330000|2021-12-07 06:58:50|327.88|323.78|327.73|323.63|327.88|323.78|327.73|323.63|5
1638860340000|2021-12-07 06:59:00|327.78|323.68|327.85|323.75|327.87|323.77|327.78|323.68|10
1638860350000|2021-12-07 06:59:10|327.78|323.68|327.58|323.48|327.84|323.74|327.58|323.48|21
1638860360000|2021-12-07 06:59:20|327.62|323.52|327.69|323.59|327.75|323.65|327.43|323.33|21
1638860370000|2021-12-07 06:59:30|327.68|323.58|327.54|323.44|327.68|323.58|327.34|323.24|19
1638860380000|2021-12-07 06:59:40|327.55|323.45|327.33|323.23|327.55|323.45|327.33|323.23|13
1638860390000|2021-12-07 06:59:50|327.41|323.31|327.34|323.24|327.56|323.46|327.34|323.24|13
1638860400000|2021-12-07 07:00:00|327.36|323.26|327.31|323.21|327.53|323.43|327.31|323.21|20
1638860410000|2021-12-07 07:00:10|327.38|323.28|327.54|323.44|327.54|323.44|327.38|323.28|10
1638860420000|2021-12-07 07:00:20|327.55|323.45|327.55|323.45|327.55|323.45|327.32|323.22|6
1638860430000|2021-12-07 07:00:30|327.53|323.43|327.48|323.38|327.55|323.45|327.47|323.37|10
1638860440000|2021-12-07 07:00:40|327.55|323.45|327.42|323.32|327.55|323.45|327.27|323.17|20
1638860450000|2021-12-07 07:00:50|327.37|323.27|327.36|323.26|327.38|323.28|327.36|323.26|15
1638860460000|2021-12-07 07:01:00|327.37|323.27|327.33|323.23|327.37|323.27|327.33|323.23|12
1638860470000|2021-12-07 07:01:10|327.38|323.28|327.11|323.01|327.38|323.28|327.09|322.99|20
1638860480000|2021-12-07 07:01:20|327.05|322.95|327.06|322.96|327.07|322.97|326.89|322.79|8
1638860490000|2021-12-07 07:01:30|327.08|322.98|327.06|322.96|327.08|322.98|326.98|322.88|16
1638860500000|2021-12-07 07:01:40|327.21|323.11|327.24|323.14|327.26|323.16|327.19|323.09|20
1638860510000|2021-12-07 07:01:50|327.25|323.15|327.27|323.17|327.3|323.2|327.2|323.1|7
1638860520000|2021-12-07 07:02:00|327.26|323.16|327.19|323.09|327.37|323.27|327.19|323.09|16
1638860530000|2021-12-07 07:02:10|327.29|323.19|327.45|323.35|327.48|323.38|327.28|323.18|12
1638860540000|2021-12-07 07:02:20|327.44|323.34|327.23|323.13|327.45|323.35|327.21|323.11|16
1638860550000|2021-12-07 07:02:30|327.32|323.22|327.22|323.12|327.39|323.29|327.14|323.04|14
1638860560000|2021-12-07 07:02:40|327.21|323.11|327.27|323.17|327.36|323.26|327.13|323.03|24
1638860570000|2021-12-07 07:02:50|327.36|323.26|327.38|323.28|327.46|323.36|327.12|323.02|23
1638860580000|2021-12-07 07:03:00|327.39|323.29|327.41|323.31|327.43|323.33|327.35|323.25|10
1638860590000|2021-12-07 07:03:10|327.4|323.3|327.36|323.26|327.4|323.3|327.32|323.22|14
1638860600000|2021-12-07 07:03:20|327.43|323.33|327.33|323.23|327.43|323.33|327.22|323.12|10
1638860610000|2021-12-07 07:03:30|327.34|323.24|327.34|323.24|327.34|323.24|327.22|323.12|18
1638860620000|2021-12-07 07:03:40|327.36|323.26|327.34|323.24|327.36|323.26|327.3|323.2|16
1638860630000|2021-12-07 07:03:50|327.28|323.18|327.28|323.18|327.35|323.25|327.05|322.95|19
1638860640000|2021-12-07 07:04:00|327.24|323.14|327.36|323.26|327.41|323.31|327.24|323.14|21
1638860650000|2021-12-07 07:04:10|327.32|323.22|327.36|323.26|327.36|323.26|327.32|323.22|9
1638860660000|2021-12-07 07:04:20|327.35|323.25|327.22|323.12|327.36|323.26|327.21|323.11|12
1638860670000|2021-12-07 07:04:30|327.21|323.11|327.2|323.1|327.24|323.14|327.2|323.1|10
1638860680000|2021-12-07 07:04:40|327.21|323.11|327.29|323.19|327.29|323.19|327.2|323.1|21
1638860690000|2021-12-07 07:04:50|327.23|323.13|327.16|323.06|327.24|323.14|327.16|323.06|14
1638860700000|2021-12-07 07:05:00|327.17|323.07|327.19|323.09|327.25|323.15|327.13|323.03|9
1638860710000|2021-12-07 07:05:10|327.2|323.1|327.3|323.2|327.31|323.21|327.18|323.08|12
1638860720000|2021-12-07 07:05:20|327.29|323.19|327.46|323.36|327.5|323.4|327.24|323.14|21
1638860730000|2021-12-07 07:05:30|327.51|323.41|327.63|323.53|327.68|323.58|327.49|323.39|17
1638860740000|2021-12-07 07:05:40|327.69|323.59|327.62|323.52|327.73|323.63|327.62|323.52|13
1638860750000|2021-12-07 07:05:50|327.61|323.51|327.74|323.64|327.8|323.7|327.61|323.51|12
1638860760000|2021-12-07 07:06:00|327.83|323.73|327.77|323.67|327.83|323.73|327.71|323.61|11
1638860770000|2021-12-07 07:06:10|327.75|323.65|327.85|323.75|327.96|323.86|327.75|323.65|12
1638860780000|2021-12-07 07:06:20|327.86|323.76|327.93|323.83|327.93|323.83|327.83|323.73|10
1638860790000|2021-12-07 07:06:30|327.94|323.84|328.13|324.03|328.13|324.03|327.83|323.73|24
1638860800000|2021-12-07 07:06:40|328.12|324.02|328.08|323.98|328.13|324.03|328.03|323.93|16
1638860810000|2021-12-07 07:06:50|328.09|323.99|328.26|324.16|328.26|324.16|328.02|323.92|26
1638860820000|2021-12-07 07:07:00|328.25|324.15|328.28|324.18|328.31|324.21|328.21|324.11|21
1638860830000|2021-12-07 07:07:10|328.24|324.14|328.2|324.1|328.25|324.15|328.18|324.08|13
1638860840000|2021-12-07 07:07:20|328.22|324.12|328.32|324.22|328.35|324.25|328.17|324.07|19
1638860850000|2021-12-07 07:07:30|328.34|324.24|328.26|324.16|328.37|324.27|328.19|324.09|21
1638860860000|2021-12-07 07:07:40|328.25|324.15|328.07|323.97|328.25|324.15|327.97|323.87|19
1638860870000|2021-12-07 07:07:50|328.05|323.95|328.32|324.22|328.33|324.23|328.03|323.93|24
1638860880000|2021-12-07 07:08:00|328.31|324.21|328.38|324.28|328.4|324.3|328.23|324.13|13
1638860890000|2021-12-07 07:08:10|328.35|324.25|328.08|323.98|328.35|324.25|328.06|323.96|28
1638860900000|2021-12-07 07:08:20|328.05|323.95|328.07|323.97|328.25|324.15|328.02|323.92|24
1638860910000|2021-12-07 07:08:30|328.09|323.99|328.04|323.94|328.17|324.07|328.04|323.94|19
1638860920000|2021-12-07 07:08:40|328.15|324.05|328.04|323.94|328.15|324.05|327.97|323.87|25
1638860930000|2021-12-07 07:08:50|328.03|323.93|327.87|323.77|328.08|323.98|327.87|323.77|13
1638860940000|2021-12-07 07:09:00|328|323.9|327.95|323.85|328.01|323.91|327.79|323.69|11
1638860950000|2021-12-07 07:09:10|327.98|323.88|328.05|323.95|328.22|324.12|327.97|323.87|30
1638860960000|2021-12-07 07:09:20|328.1|324|328|323.9|328.17|324.07|327.88|323.78|25
1638860970000|2021-12-07 07:09:30|327.99|323.89|327.93|323.83|328.15|324.05|327.8|323.7|11
1638860980000|2021-12-07 07:09:40|327.94|323.84|328.04|323.94|328.12|324.02|327.9|323.8|18
1638860990000|2021-12-07 07:09:50|328.1|324|327.9|323.8|328.12|324.02|327.75|323.65|18
1638861000000|2021-12-07 07:10:00|327.97|323.87|327.46|323.36|327.97|323.87|327.46|323.36|29
1638861010000|2021-12-07 07:10:10|327.53|323.43|327.51|323.41|327.65|323.55|327.42|323.32|22
1638861020000|2021-12-07 07:10:20|327.44|323.34|327.08|322.98|327.5|323.4|327.08|322.98|23
1638861030000|2021-12-07 07:10:30|327.05|322.95|327.1|323|327.14|323.04|327|322.9|20
1638861040000|2021-12-07 07:10:40|327.04|322.94|326.87|322.77|327.05|322.95|326.86|322.76|25
1638861050000|2021-12-07 07:10:50|326.88|322.78|326.9|322.8|326.96|322.86|326.86|322.76|10
1638861060000|2021-12-07 07:11:00|326.89|322.79|326.94|322.84|326.94|322.84|326.89|322.79|6
1638861070000|2021-12-07 07:11:10|326.93|322.83|326.72|322.62|326.94|322.84|326.7|322.6|13
1638861080000|2021-12-07 07:11:20|326.74|322.64|326.6|322.5|326.79|322.69|326.58|322.48|16
1638861090000|2021-12-07 07:11:30|326.61|322.51|326.67|322.57|326.75|322.65|326.55|322.45|22
1638861100000|2021-12-07 07:11:40|326.66|322.56|326.64|322.54|326.75|322.65|326.54|322.44|26
1638861110000|2021-12-07 07:11:50|326.63|322.53|326.52|322.42|326.63|322.53|326.43|322.33|24
1638861120000|2021-12-07 07:12:00|326.5|322.4|326.54|322.44|326.69|322.59|326.45|322.35|23
1638861130000|2021-12-07 07:12:10|326.65|322.55|326.61|322.51|326.7|322.6|326.5|322.4|25
1638861140000|2021-12-07 07:12:20|326.64|322.54|326.65|322.55|326.7|322.6|326.49|322.39|27
1638861150000|2021-12-07 07:12:30|326.64|322.54|327.06|322.96|327.06|322.96|326.64|322.54|22
1638861160000|2021-12-07 07:12:40|326.95|322.85|326.79|322.69|326.98|322.88|326.78|322.68|23
1638861170000|2021-12-07 07:12:50|326.81|322.71|326.81|322.71|326.82|322.72|326.79|322.69|13
1638861180000|2021-12-07 07:13:00|326.8|322.7|326.87|322.77|326.88|322.78|326.8|322.7|5
1638861190000|2021-12-07 07:13:10|326.88|322.78|326.86|322.76|326.93|322.83|326.86|322.76|9
1638861200000|2021-12-07 07:13:20|326.85|322.75|326.78|322.68|326.87|322.77|326.78|322.68|6
1638861210000|2021-12-07 07:13:30|326.81|322.71|326.69|322.59|326.82|322.72|326.62|322.52|13
1638861220000|2021-12-07 07:13:40|326.67|322.57|326.54|322.44|326.79|322.69|326.54|322.44|17
1638861230000|2021-12-07 07:13:50|326.53|322.43|326.54|322.44|326.54|322.44|326.42|322.32|6
1638861240000|2021-12-07 07:14:00|326.52|322.42|326.56|322.46|326.56|322.46|326.37|322.27|18
1638861250000|2021-12-07 07:14:10|326.55|322.45|326.58|322.48|326.59|322.49|326.54|322.44|12
1638861260000|2021-12-07 07:14:20|326.56|322.46|326.45|322.35|326.57|322.47|326.45|322.35|15
1638861270000|2021-12-07 07:14:30|326.46|322.36|326.34|322.24|326.48|322.38|326.32|322.22|15
1638861280000|2021-12-07 07:14:40|326.33|322.23|326.36|322.26|326.39|322.29|326.33|322.23|8
1638861290000|2021-12-07 07:14:50|326.39|322.29|326.4|322.3|326.42|322.32|326.38|322.28|9
1638861300000|2021-12-07 07:15:00|326.39|322.29|326.32|322.22|326.44|322.34|326.26|322.16|19
1638861310000|2021-12-07 07:15:10|326.31|322.21|326.37|322.27|326.41|322.31|326.25|322.15|14
1638861320000|2021-12-07 07:15:20|326.36|322.26|326.44|322.34|326.48|322.38|326.29|322.19|18
1638861330000|2021-12-07 07:15:30|326.46|322.36|326.43|322.33|326.47|322.37|326.33|322.23|20
1638861340000|2021-12-07 07:15:40|326.44|322.34|326.44|322.34|326.56|322.46|326.43|322.33|19
1638861350000|2021-12-07 07:15:50|326.45|322.35|326.45|322.35|326.55|322.45|326.43|322.33|19
1638861360000|2021-12-07 07:16:00|326.48|322.38|326.64|322.54|326.82|322.72|326.45|322.35|25
1638861370000|2021-12-07 07:16:10|326.74|322.64|326.64|322.54|326.75|322.65|326.59|322.49|21
1638861380000|2021-12-07 07:16:20|326.68|322.58|326.6|322.5|326.69|322.59|326.6|322.5|10
1638861390000|2021-12-07 07:16:30|326.58|322.48|326.5|322.4|326.6|322.5|326.48|322.38|11
1638861400000|2021-12-07 07:16:40|326.51|322.41|326.49|322.39|326.51|322.41|326.37|322.27|5
1638861410000|2021-12-07 07:16:50|326.34|322.24|326.5|322.4|326.5|322.4|326.34|322.24|3
1638861420000|2021-12-07 07:17:00|326.49|322.39|326.43|322.33|326.51|322.41|326.37|322.27|14
1638861430000|2021-12-07 07:17:10|326.37|322.27|326.35|322.25|326.45|322.35|326.35|322.25|12
1638861440000|2021-12-07 07:17:20|326.39|322.29|326.36|322.26|326.45|322.35|326.35|322.25|8
1638861450000|2021-12-07 07:17:30|326.32|322.22|326.36|322.26|326.44|322.34|326.32|322.22|9
1638861460000|2021-12-07 07:17:40|326.32|322.22|326.35|322.25|326.36|322.26|326.32|322.22|8
1638861470000|2021-12-07 07:17:50|326.34|322.24|326.43|322.33|326.45|322.35|326.34|322.24|17
1638861480000|2021-12-07 07:18:00|326.42|322.32|326.42|322.32|326.43|322.33|326.4|322.3|8
1638861490000|2021-12-07 07:18:10|326.49|322.39|326.69|322.59|326.71|322.61|326.44|322.34|21
1638861500000|2021-12-07 07:18:20|326.64|322.54|326.63|322.53|326.73|322.63|326.6|322.5|16
1638861510000|2021-12-07 07:18:30|326.64|322.54|326.63|322.53|326.71|322.61|326.58|322.48|11
1638861520000|2021-12-07 07:18:40|326.66|322.56|326.57|322.47|326.66|322.56|326.34|322.24|14
1638861530000|2021-12-07 07:18:50|326.6|322.5|326.55|322.45|326.61|322.51|326.53|322.43|8
1638861540000|2021-12-07 07:19:00|326.4|322.3|326.64|322.54|326.67|322.57|326.4|322.3|12
1638861550000|2021-12-07 07:19:10|326.53|322.43|326.44|322.34|326.55|322.45|326.44|322.34|11
1638861560000|2021-12-07 07:19:20|326.49|322.39|326.53|322.43|326.55|322.45|326.43|322.33|8
1638861570000|2021-12-07 07:19:30|326.5|322.4|326.51|322.41|326.62|322.52|326.5|322.4|8
1638861580000|2021-12-07 07:19:40|326.52|322.42|326.53|322.43|326.53|322.43|326.49|322.39|4
1638861590000|2021-12-07 07:19:50|326.57|322.47|326.58|322.48|326.6|322.5|326.51|322.41|9
1638861600000|2021-12-07 07:20:00|326.5|322.4|326.57|322.47|326.7|322.6|326.5|322.4|8
1638861610000|2021-12-07 07:20:10|326.59|322.49|326.49|322.39|326.64|322.54|326.46|322.36|13
1638861620000|2021-12-07 07:20:20|326.46|322.36|326.47|322.37|326.51|322.41|326.43|322.33|9
1638861630000|2021-12-07 07:20:30|326.44|322.34|326.48|322.38|326.55|322.45|326.43|322.33|11
1638861640000|2021-12-07 07:20:40|326.49|322.39|326.51|322.41|326.51|322.41|326.47|322.37|3
1638861650000|2021-12-07 07:20:50|326.49|322.39|326.52|322.42|326.56|322.46|326.46|322.36|7
1638861660000|2021-12-07 07:21:00|326.58|322.48|326.58|322.48|326.59|322.49|326.47|322.37|8
1638861670000|2021-12-07 07:21:10|326.59|322.49|326.61|322.51|326.61|322.51|326.58|322.48|7
1638861680000|2021-12-07 07:21:20|326.52|322.42|326.53|322.43|326.56|322.46|326.52|322.42|9
1638861690000|2021-12-07 07:21:30|326.54|322.44|326.47|322.37|326.54|322.44|326.44|322.34|10
1638861700000|2021-12-07 07:21:40|326.48|322.38|326.5|322.4|326.5|322.4|326.45|322.35|15
1638861710000|2021-12-07 07:21:50|326.48|322.38|326.43|322.33|326.5|322.4|326.34|322.24|12
1638861720000|2021-12-07 07:22:00|326.42|322.32|326.44|322.34|326.53|322.43|326.36|322.26|18
1638861730000|2021-12-07 07:22:10|326.46|322.36|326.51|322.41|326.51|322.41|326.43|322.33|7
1638861740000|2021-12-07 07:22:20|326.47|322.37|326.42|322.32|326.58|322.48|326.36|322.26|14
1638861750000|2021-12-07 07:22:30|326.48|322.38|326.42|322.32|326.49|322.39|326.42|322.32|12
1638861760000|2021-12-07 07:22:40|326.43|322.33|326.41|322.31|326.45|322.35|326.41|322.31|12
1638861770000|2021-12-07 07:22:50|326.43|322.33|326.4|322.3|326.51|322.41|326.4|322.3|9
1638861780000|2021-12-07 07:23:00|326.35|322.25|326.4|322.3|326.4|322.3|326.35|322.25|5
1638861790000|2021-12-07 07:23:10|326.43|322.33|326.87|322.77|326.87|322.77|326.43|322.33|15
1638861800000|2021-12-07 07:23:20|326.88|322.78|326.73|322.63|326.92|322.82|326.71|322.61|9
1638861820000|2021-12-07 07:23:40|326.81|322.71|326.88|322.78|326.88|322.78|326.79|322.69|5
1638861830000|2021-12-07 07:23:50|326.89|322.79|326.89|322.79|326.89|322.79|326.89|322.79|1
1638861840000|2021-12-07 07:24:00|326.88|322.78|326.81|322.71|326.88|322.78|326.67|322.57|13
1638861850000|2021-12-07 07:24:10|326.8|322.7|326.76|322.66|326.8|322.7|326.7|322.6|8
1638861860000|2021-12-07 07:24:20|326.77|322.67|326.59|322.49|326.77|322.67|326.59|322.49|9
1638861870000|2021-12-07 07:24:30|326.57|322.47|326.61|322.51|326.61|322.51|326.57|322.47|3
1638861880000|2021-12-07 07:24:40|326.62|322.52|326.38|322.28|326.63|322.53|326.37|322.27|20
1638861890000|2021-12-07 07:24:50|326.37|322.27|326.32|322.22|326.48|322.38|326.29|322.19|15
1638861900000|2021-12-07 07:25:00|326.33|322.23|326.41|322.31|326.46|322.36|326.21|322.11|19
1638861910000|2021-12-07 07:25:10|326.35|322.25|326.18|322.08|326.35|322.25|326.08|321.98|27
1638861920000|2021-12-07 07:25:20|326.05|321.95|326.18|322.08|326.2|322.1|325.99|321.89|20
1638861930000|2021-12-07 07:25:30|326.1|322|326.15|322.05|326.17|322.07|325.96|321.86|13
1638861940000|2021-12-07 07:25:40|326.17|322.07|325.97|321.87|326.17|322.07|325.88|321.78|27
1638861950000|2021-12-07 07:25:50|325.99|321.89|325.82|321.72|326.09|321.99|325.79|321.69|23
1638861960000|2021-12-07 07:26:00|325.79|321.69|325.89|321.79|326|321.9|325.79|321.69|21
1638861970000|2021-12-07 07:26:10|325.9|321.8|326|321.9|326.04|321.94|325.87|321.77|22
1638861980000|2021-12-07 07:26:20|325.92|321.82|326.04|321.94|326.07|321.97|325.92|321.82|12
1638861990000|2021-12-07 07:26:30|326.16|322.06|325.96|321.86|326.16|322.06|325.89|321.79|15
1638862000000|2021-12-07 07:26:40|325.98|321.88|325.9|321.8|325.98|321.88|325.85|321.75|14
1638862010000|2021-12-07 07:26:50|325.85|321.75|325.79|321.69|325.96|321.86|325.77|321.67|9
1638862020000|2021-12-07 07:27:00|325.82|321.72|325.92|321.82|325.95|321.85|325.8|321.7|14
1638862030000|2021-12-07 07:27:10|325.94|321.84|325.87|321.77|325.95|321.85|325.8|321.7|14
1638862040000|2021-12-07 07:27:20|325.89|321.79|325.85|321.75|325.97|321.87|325.83|321.73|14
1638862050000|2021-12-07 07:27:30|325.84|321.74|325.61|321.51|325.89|321.79|325.61|321.51|19
1638862060000|2021-12-07 07:27:40|325.55|321.45|325.68|321.58|325.68|321.58|325.52|321.42|16
1638862070000|2021-12-07 07:27:50|325.67|321.57|325.55|321.45|325.72|321.62|325.52|321.42|16
1638862080000|2021-12-07 07:28:00|325.44|321.34|325.45|321.35|325.71|321.61|325.43|321.33|21
1638862090000|2021-12-07 07:28:10|325.4|321.3|325.45|321.35|325.45|321.35|325.4|321.3|14
1638862100000|2021-12-07 07:28:20|325.43|321.33|325.44|321.34|325.45|321.35|325.43|321.33|8
1638862110000|2021-12-07 07:28:30|325.41|321.31|325.76|321.66|325.76|321.66|325.41|321.31|23
1638862120000|2021-12-07 07:28:40|325.77|321.67|325.4|321.3|325.77|321.67|325.4|321.3|23
1638862130000|2021-12-07 07:28:50|325.41|321.31|325.6|321.5|325.6|321.5|325.32|321.22|17
1638862140000|2021-12-07 07:29:00|325.51|321.41|325.58|321.48|325.66|321.56|325.51|321.41|18
1638862150000|2021-12-07 07:29:10|325.59|321.49|325.6|321.5|325.71|321.61|325.58|321.48|25
1638862160000|2021-12-07 07:29:20|325.61|321.51|325.61|321.51|325.63|321.53|325.6|321.5|9
1638862170000|2021-12-07 07:29:30|325.64|321.54|325.61|321.51|325.64|321.54|325.61|321.51|7
1638862180000|2021-12-07 07:29:40|325.62|321.52|325.63|321.53|325.63|321.53|325.62|321.52|2
1638862190000|2021-12-07 07:29:50|325.62|321.52|325.75|321.65|325.81|321.71|325.62|321.52|19
1638862200000|2021-12-07 07:30:00|325.79|321.69|325.83|321.73|325.87|321.77|325.75|321.65|20
1638862210000|2021-12-07 07:30:10|325.85|321.75|326.07|321.97|326.07|321.97|325.85|321.75|16
1638862220000|2021-12-07 07:30:20|326.05|321.95|326.09|321.99|326.12|322.02|326.04|321.94|14
1638862230000|2021-12-07 07:30:30|326.02|321.92|326.05|321.95|326.05|321.95|326|321.9|4
1638862240000|2021-12-07 07:30:40|326.08|321.98|326.21|322.11|326.23|322.13|326.06|321.96|17
1638862250000|2021-12-07 07:30:50|326.22|322.12|326.22|322.12|326.22|322.12|326.22|322.12|1
1638862260000|2021-12-07 07:31:00|326.19|322.09|326.25|322.15|326.26|322.16|326.19|322.09|8
1638862270000|2021-12-07 07:31:10|326.14|322.04|326.26|322.16|326.38|322.28|326.14|322.04|15
1638862280000|2021-12-07 07:31:20|326.3|322.2|326.36|322.26|326.37|322.27|326.24|322.14|22
1638862290000|2021-12-07 07:31:30|326.41|322.31|326.5|322.4|326.5|322.4|326.38|322.28|12
1638862300000|2021-12-07 07:31:40|326.51|322.41|326.59|322.49|326.62|322.52|326.51|322.41|12
1638862310000|2021-12-07 07:31:50|326.57|322.47|326.62|322.52|326.64|322.54|326.57|322.47|6
1638862320000|2021-12-07 07:32:00|326.56|322.46|326.37|322.27|326.58|322.48|326.36|322.26|10
1638862330000|2021-12-07 07:32:10|326.36|322.26|326.25|322.15|326.43|322.33|326.24|322.14|11
1638862340000|2021-12-07 07:32:20|326.14|322.04|326.26|322.16|326.34|322.24|326.14|322.04|18
1638862350000|2021-12-07 07:32:30|326.27|322.17|326.03|321.93|326.27|322.17|325.96|321.86|10
1638862360000|2021-12-07 07:32:40|326.04|321.94|325.99|321.89|326.08|321.98|325.94|321.84|17
1638862370000|2021-12-07 07:32:50|325.94|321.84|325.84|321.74|326.01|321.91|325.84|321.74|16
1638862380000|2021-12-07 07:33:00|325.87|321.77|325.78|321.68|325.88|321.78|325.76|321.66|13
1638862390000|2021-12-07 07:33:10|325.74|321.64|325.71|321.61|325.86|321.76|325.69|321.59|18
1638862400000|2021-12-07 07:33:20|325.69|321.59|325.7|321.6|325.71|321.61|325.56|321.46|13
1638862410000|2021-12-07 07:33:30|325.69|321.59|325.46|321.36|325.69|321.59|325.46|321.36|8
1638862420000|2021-12-07 07:33:40|325.55|321.45|325.5|321.4|325.61|321.51|325.5|321.4|5
1638862430000|2021-12-07 07:33:50|325.49|321.39|325.59|321.49|325.61|321.51|325.49|321.39|5
1638862440000|2021-12-07 07:34:00|325.51|321.41|325.64|321.54|325.67|321.57|325.51|321.41|16
1638862450000|2021-12-07 07:34:10|325.65|321.55|325.55|321.45|325.65|321.55|325.55|321.45|5
1638862460000|2021-12-07 07:34:20|325.54|321.44|325.44|321.34|325.55|321.45|325.42|321.32|9
1638862470000|2021-12-07 07:34:30|325.45|321.35|325.5|321.4|325.57|321.47|325.45|321.35|7
1638862480000|2021-12-07 07:34:40|325.49|321.39|325.5|321.4|325.58|321.48|325.49|321.39|4
1638862490000|2021-12-07 07:34:50|325.49|321.39|325.56|321.46|325.56|321.46|325.49|321.39|14
1638862500000|2021-12-07 07:35:00|325.55|321.45|325.59|321.49|325.6|321.5|325.48|321.38|18
1638862510000|2021-12-07 07:35:10|325.58|321.48|325.53|321.43|325.63|321.53|325.51|321.41|16
1638862520000|2021-12-07 07:35:20|325.62|321.52|325.54|321.44|325.62|321.52|325.53|321.43|8
1638862530000|2021-12-07 07:35:30|325.55|321.45|325.57|321.47|325.62|321.52|325.49|321.39|9
1638862540000|2021-12-07 07:35:40|325.5|321.4|325.54|321.44|325.54|321.44|325.45|321.35|9
1638862550000|2021-12-07 07:35:50|325.59|321.49|325.55|321.45|325.61|321.51|325.52|321.42|10
1638862560000|2021-12-07 07:36:00|325.53|321.43|325.5|321.4|325.54|321.44|325.5|321.4|3
1638862570000|2021-12-07 07:36:10|325.48|321.38|325.51|321.41|325.52|321.42|325.43|321.33|10
1638862580000|2021-12-07 07:36:20|325.5|321.4|325.52|321.42|325.59|321.49|325.48|321.38|9
1638862590000|2021-12-07 07:36:30|325.51|321.41|325.52|321.42|325.62|321.52|325.51|321.41|15
1638862600000|2021-12-07 07:36:40|325.51|321.41|325.51|321.41|325.51|321.41|325.51|321.41|1
1638862610000|2021-12-07 07:36:50|325.52|321.42|325.52|321.42|325.52|321.42|325.47|321.37|10
1638862620000|2021-12-07 07:37:00|325.6|321.5|325.74|321.64|325.82|321.72|325.6|321.5|21
1638862630000|2021-12-07 07:37:10|325.77|321.67|325.94|321.84|325.99|321.89|325.72|321.62|31
1638862640000|2021-12-07 07:37:20|325.99|321.89|326.02|321.92|326.03|321.93|325.93|321.83|13
1638862650000|2021-12-07 07:37:30|325.99|321.89|326.01|321.91|326.03|321.93|325.81|321.71|10
1638862660000|2021-12-07 07:37:40|325.98|321.88|325.97|321.87|325.98|321.88|325.86|321.76|28
1638862670000|2021-12-07 07:37:50|325.98|321.88|325.94|321.84|325.98|321.88|325.8|321.7|10
1638862680000|2021-12-07 07:38:00|325.87|321.77|325.86|321.76|325.87|321.77|325.73|321.63|11
1638862690000|2021-12-07 07:38:10|325.85|321.75|325.89|321.79|325.89|321.79|325.76|321.66|14
1638862700000|2021-12-07 07:38:20|325.91|321.81|325.95|321.85|325.98|321.88|325.86|321.76|19
1638862710000|2021-12-07 07:38:30|325.97|321.87|325.95|321.85|326.13|322.03|325.95|321.85|18
1638862720000|2021-12-07 07:38:40|326.02|321.92|325.94|321.84|326.04|321.94|325.94|321.84|8
1638862730000|2021-12-07 07:38:50|325.91|321.81|325.91|321.81|325.99|321.89|325.91|321.81|13
1638862740000|2021-12-07 07:39:00|326.17|322.07|325.99|321.89|326.17|322.07|325.95|321.85|18
1638862750000|2021-12-07 07:39:10|325.97|321.87|325.94|321.84|326.01|321.91|325.94|321.84|16
1638862760000|2021-12-07 07:39:20|325.95|321.85|325.94|321.84|325.95|321.85|325.94|321.84|4
1638862770000|2021-12-07 07:39:30|325.95|321.85|325.95|321.85|325.95|321.85|325.94|321.84|3
1638862790000|2021-12-07 07:39:50|325.96|321.86|325.96|321.86|325.96|321.86|325.9|321.8|12
1638862800000|2021-12-07 07:40:00|325.92|321.82|325.93|321.83|325.96|321.86|325.85|321.75|16
1638862810000|2021-12-07 07:40:10|325.92|321.82|325.97|321.87|325.98|321.88|325.92|321.82|15
1638862820000|2021-12-07 07:40:20|325.98|321.88|326.13|322.03|326.13|322.03|325.94|321.84|19
1638862830000|2021-12-07 07:40:30|326.14|322.04|326.07|321.97|326.14|322.04|326.02|321.92|15
1638862840000|2021-12-07 07:40:40|326.06|321.96|326.08|321.98|326.08|321.98|325.96|321.86|9
1638862850000|2021-12-07 07:40:50|326.01|321.91|326.08|321.98|326.09|321.99|325.98|321.88|15
1638862860000|2021-12-07 07:41:00|326.06|321.96|326.06|321.96|326.1|322|325.99|321.89|18
1638862870000|2021-12-07 07:41:10|326.1|322|326.05|321.95|326.1|322|326.04|321.94|11
1638862880000|2021-12-07 07:41:20|326.01|321.91|326.01|321.91|326.01|321.91|325.95|321.85|17
1638862890000|2021-12-07 07:41:30|326|321.9|325.92|321.82|326.02|321.92|325.92|321.82|7
1638862900000|2021-12-07 07:41:40|325.93|321.83|325.76|321.66|325.93|321.83|325.76|321.66|9
1638862910000|2021-12-07 07:41:50|325.72|321.62|325.56|321.46|325.83|321.73|325.43|321.33|11
1638862920000|2021-12-07 07:42:00|325.63|321.53|325.75|321.65|325.75|321.65|325.63|321.53|4
1638862930000|2021-12-07 07:42:10|325.76|321.66|325.71|321.61|325.76|321.66|325.5|321.4|14
1638862940000|2021-12-07 07:42:20|325.67|321.57|325.64|321.54|325.67|321.57|325.61|321.51|6
1638862950000|2021-12-07 07:42:30|325.72|321.62|325.72|321.62|325.72|321.62|325.71|321.61|3
1638862960000|2021-12-07 07:42:40|325.71|321.61|325.7|321.6|325.71|321.61|325.7|321.6|2
1638862970000|2021-12-07 07:42:50|325.69|321.59|325.48|321.38|325.7|321.6|325.38|321.28|17
1638862980000|2021-12-07 07:43:00|325.5|321.4|325.49|321.39|325.6|321.5|325.46|321.36|9
1638862990000|2021-12-07 07:43:10|325.47|321.37|325.47|321.37|325.48|321.38|325.46|321.36|6
1638863000000|2021-12-07 07:43:20|325.48|321.38|325.53|321.43|325.54|321.44|325.44|321.34|8
1638863010000|2021-12-07 07:43:30|325.52|321.42|325.55|321.45|325.56|321.46|325.52|321.42|11
1638863020000|2021-12-07 07:43:40|325.57|321.47|325.49|321.39|325.59|321.49|325.3|321.2|14
1638863030000|2021-12-07 07:43:50|325.54|321.44|325.58|321.48|325.61|321.51|325.54|321.44|11
1638863040000|2021-12-07 07:44:00|325.56|321.46|325.61|321.51|325.61|321.51|325.5|321.4|11
1638863050000|2021-12-07 07:44:10|325.62|321.52|325.45|321.35|325.62|321.52|325.4|321.3|15
1638863060000|2021-12-07 07:44:20|325.44|321.34|325.26|321.16|325.45|321.35|325.2|321.1|17
1638863070000|2021-12-07 07:44:30|325.27|321.17|325.32|321.22|325.41|321.31|325.23|321.13|22
1638863080000|2021-12-07 07:44:40|325.3|321.2|325.31|321.21|325.35|321.25|325.25|321.15|13
1638863090000|2021-12-07 07:44:50|325.3|321.2|325.25|321.15|325.3|321.2|325.18|321.08|20
1638863100000|2021-12-07 07:45:00|325.12|321.02|325.06|320.96|325.2|321.1|325.03|320.93|21
1638863110000|2021-12-07 07:45:10|325.1|321|325.06|320.96|325.1|321|325.04|320.94|15
1638863120000|2021-12-07 07:45:20|325.05|320.95|325.18|321.08|325.18|321.08|325.05|320.95|17
1638863130000|2021-12-07 07:45:30|325.19|321.09|325.38|321.28|325.38|321.28|325.06|320.96|20
1638863140000|2021-12-07 07:45:40|325.39|321.29|325.28|321.18|325.39|321.29|325.18|321.08|10
1638863150000|2021-12-07 07:45:50|325.27|321.17|325.31|321.21|325.31|321.21|325.25|321.15|18
1638863160000|2021-12-07 07:46:00|325.32|321.22|325.42|321.32|325.42|321.32|325.27|321.17|13
1638863170000|2021-12-07 07:46:10|325.4|321.3|325.25|321.15|325.4|321.3|325.21|321.11|23
1638863180000|2021-12-07 07:46:20|325.23|321.13|325.2|321.1|325.24|321.14|325.2|321.1|5
1638863190000|2021-12-07 07:46:30|325.21|321.11|325.32|321.22|325.33|321.23|325.2|321.1|6
1638863200000|2021-12-07 07:46:40|325.28|321.18|325.06|320.96|325.32|321.22|325.03|320.93|15
1638863210000|2021-12-07 07:46:50|325.08|320.98|325.15|321.05|325.18|321.08|324.99|320.89|14
1638863220000|2021-12-07 07:47:00|325.16|321.06|325.17|321.07|325.18|321.08|325.12|321.02|12
1638863230000|2021-12-07 07:47:10|325.03|320.93|324.98|320.88|325.08|320.98|324.92|320.82|26
1638863240000|2021-12-07 07:47:20|324.96|320.86|324.91|320.81|324.96|320.86|324.83|320.73|15
1638863250000|2021-12-07 07:47:30|324.93|320.83|324.87|320.77|324.99|320.89|324.73|320.63|25
1638863260000|2021-12-07 07:47:40|324.97|320.87|324.95|320.85|325.04|320.94|324.65|320.55|17
1638863270000|2021-12-07 07:47:50|324.89|320.79|325|320.9|325.02|320.92|324.79|320.69|17
1638863280000|2021-12-07 07:48:00|324.99|320.89|324.9|320.8|325|320.9|324.9|320.8|8
1638863290000|2021-12-07 07:48:10|324.98|320.88|324.84|320.74|324.99|320.89|324.81|320.71|21
1638863300000|2021-12-07 07:48:20|324.82|320.72|324.83|320.73|324.9|320.8|324.76|320.66|17
1638863310000|2021-12-07 07:48:30|324.84|320.74|324.76|320.66|324.87|320.77|324.76|320.66|15
1638863320000|2021-12-07 07:48:40|324.67|320.57|324.5|320.4|324.78|320.68|324.48|320.38|28
1638863330000|2021-12-07 07:48:50|324.51|320.41|324.46|320.36|324.61|320.51|324.43|320.33|22
1638863340000|2021-12-07 07:49:00|324.43|320.33|324.08|319.98|324.45|320.35|324.07|319.97|28
1638863350000|2021-12-07 07:49:10|324.01|319.91|324.22|320.12|324.24|320.14|323.93|319.83|30
1638863360000|2021-12-07 07:49:20|324.23|320.13|324.33|320.23|324.4|320.3|324.22|320.12|20
1638863370000|2021-12-07 07:49:30|324.39|320.29|324.33|320.23|324.39|320.29|324.17|320.07|31
1638863380000|2021-12-07 07:49:40|324.35|320.25|324.33|320.23|324.38|320.28|324.26|320.16|20
1638863390000|2021-12-07 07:49:50|324.35|320.25|324.44|320.34|324.47|320.37|324.35|320.25|17
1638863400000|2021-12-07 07:50:00|324.48|320.38|324.63|320.53|324.7|320.6|324.45|320.35|27
1638863410000|2021-12-07 07:50:10|324.7|320.6|324.89|320.79|325.06|320.96|324.7|320.6|27
1638863420000|2021-12-07 07:50:20|324.9|320.8|324.84|320.74|324.9|320.8|324.82|320.72|11
1638863430000|2021-12-07 07:50:30|324.94|320.84|324.9|320.8|325.02|320.92|324.86|320.76|12
1638863440000|2021-12-07 07:50:40|324.84|320.74|324.85|320.75|324.91|320.81|324.79|320.69|15
1638863450000|2021-12-07 07:50:50|324.84|320.74|324.84|320.74|324.9|320.8|324.82|320.72|18
1638863460000|2021-12-07 07:51:00|324.85|320.75|324.79|320.69|324.87|320.77|324.77|320.67|11
1638863470000|2021-12-07 07:51:10|324.75|320.65|324.83|320.73|324.88|320.78|324.75|320.65|13
1638863480000|2021-12-07 07:51:20|324.82|320.72|324.87|320.77|324.97|320.87|324.75|320.65|20
1638863490000|2021-12-07 07:51:30|324.76|320.66|324.56|320.46|324.76|320.66|324.56|320.46|17
1638863500000|2021-12-07 07:51:40|324.57|320.47|324.52|320.42|324.67|320.57|324.45|320.35|17
1638863510000|2021-12-07 07:51:50|324.49|320.39|324.63|320.53|324.64|320.54|324.44|320.34|17
1638863520000|2021-12-07 07:52:00|324.62|320.52|324.51|320.41|324.63|320.53|324.5|320.4|15
1638863530000|2021-12-07 07:52:10|324.5|320.4|324.48|320.38|324.69|320.59|324.44|320.34|20
1638863540000|2021-12-07 07:52:20|324.5|320.4|324.71|320.61|324.77|320.67|324.49|320.39|26
1638863550000|2021-12-07 07:52:30|324.76|320.66|324.66|320.56|324.82|320.72|324.66|320.56|16
1638863560000|2021-12-07 07:52:40|324.64|320.54|324.71|320.61|324.71|320.61|324.61|320.51|10
1638863570000|2021-12-07 07:52:50|324.8|320.7|324.76|320.66|324.9|320.8|324.73|320.63|18
1638863580000|2021-12-07 07:53:00|324.79|320.69|324.73|320.63|324.79|320.69|324.72|320.62|14
1638863590000|2021-12-07 07:53:10|324.65|320.55|324.67|320.57|324.73|320.63|324.59|320.49|14
1638863600000|2021-12-07 07:53:20|324.66|320.56|324.63|320.53|324.69|320.59|324.61|320.51|15
1638863610000|2021-12-07 07:53:30|324.66|320.56|324.58|320.48|324.67|320.57|324.58|320.48|6
1638863620000|2021-12-07 07:53:40|324.72|320.62|324.7|320.6|324.73|320.63|324.66|320.56|17
1638863630000|2021-12-07 07:53:50|324.68|320.58|324.58|320.48|324.7|320.6|324.58|320.48|12
1638863640000|2021-12-07 07:54:00|324.6|320.5|324.67|320.57|324.69|320.59|324.55|320.45|19
1638863650000|2021-12-07 07:54:10|324.69|320.59|324.66|320.56|324.71|320.61|324.65|320.55|9
1638863660000|2021-12-07 07:54:20|324.64|320.54|324.62|320.52|324.64|320.54|324.62|320.52|3
1638863670000|2021-12-07 07:54:30|324.63|320.53|324.54|320.44|324.67|320.57|324.54|320.44|10
1638863680000|2021-12-07 07:54:40|324.56|320.46|324.32|320.22|324.57|320.47|324.32|320.22|14
1638863690000|2021-12-07 07:54:50|324.36|320.26|324.26|320.16|324.36|320.26|324.26|320.16|7
1638863700000|2021-12-07 07:55:00|324.28|320.18|324.25|320.15|324.29|320.19|324.22|320.12|9
1638863710000|2021-12-07 07:55:10|324.24|320.14|324.43|320.33|324.51|320.41|324.22|320.12|26
1638863720000|2021-12-07 07:55:20|324.46|320.36|324.46|320.36|324.48|320.38|324.4|320.3|16
1638863730000|2021-12-07 07:55:30|324.47|320.37|324.45|320.35|324.47|320.37|324.44|320.34|11
1638863740000|2021-12-07 07:55:40|324.43|320.33|324.41|320.31|324.5|320.4|324.41|320.31|11
1638863750000|2021-12-07 07:55:50|324.44|320.34|324.24|320.14|324.45|320.35|324.23|320.13|15
1638863760000|2021-12-07 07:56:00|324.22|320.12|324.09|319.99|324.24|320.14|323.99|319.89|16
1638863770000|2021-12-07 07:56:10|324.1|320|324.13|320.03|324.16|320.06|324.05|319.95|23
1638863780000|2021-12-07 07:56:20|324.09|319.99|323.94|319.84|324.09|319.99|323.94|319.84|20
1638863790000|2021-12-07 07:56:30|323.93|319.83|323.72|319.62|323.93|319.83|323.72|319.62|10
1638863800000|2021-12-07 07:56:40|323.73|319.63|323.47|319.37|323.73|319.63|323.47|319.37|19
1638863810000|2021-12-07 07:56:50|323.46|319.36|323.21|319.11|323.46|319.36|323.13|319.03|25
1638863820000|2021-12-07 07:57:00|323.23|319.13|323.22|319.12|323.23|319.13|323.2|319.1|9
1638863830000|2021-12-07 07:57:10|323.2|319.1|323.26|319.16|323.27|319.17|323.2|319.1|12
1638863840000|2021-12-07 07:57:20|323.28|319.18|323.23|319.13|323.28|319.18|323.15|319.05|18
1638863850000|2021-12-07 07:57:30|323.22|319.12|323.26|319.16|323.28|319.18|323.21|319.11|16
1638863860000|2021-12-07 07:57:40|323.27|319.17|323.26|319.16|323.27|319.17|323.26|319.16|2
1638863870000|2021-12-07 07:57:50|323.25|319.15|323.68|319.58|323.73|319.63|323.25|319.15|14
1638863880000|2021-12-07 07:58:00|323.67|319.57|323.62|319.52|323.67|319.57|323.61|319.51|8
1638863890000|2021-12-07 07:58:10|323.61|319.51|323.85|319.75|323.85|319.75|323.61|319.51|15
1638863900000|2021-12-07 07:58:20|323.86|319.76|323.54|319.44|323.86|319.76|323.54|319.44|19
1638863910000|2021-12-07 07:58:30|323.48|319.38|323.42|319.32|323.51|319.41|323.4|319.3|18
1638863920000|2021-12-07 07:58:40|323.44|319.34|323.2|319.1|323.44|319.34|323.16|319.06|15
1638863930000|2021-12-07 07:58:50|323.25|319.15|323.17|319.07|323.3|319.2|323.1|319|11
1638863940000|2021-12-07 07:59:00|323.16|319.06|323.06|318.96|323.26|319.16|323.06|318.96|21
1638863950000|2021-12-07 07:59:10|323.08|318.98|322.96|318.86|323.08|318.98|322.93|318.83|18
1638863960000|2021-12-07 07:59:20|323|318.9|323|318.9|323.11|319.01|322.97|318.87|21
1638863970000|2021-12-07 07:59:30|322.99|318.89|323.01|318.91|323.02|318.92|322.97|318.87|13
1638863980000|2021-12-07 07:59:40|323.02|318.92|323.05|318.95|323.05|318.95|323|318.9|9
1638863990000|2021-12-07 07:59:50|323.06|318.96|323.01|318.91|323.07|318.97|323.01|318.91|10
1638864000000|2021-12-07 08:00:00|322.98|318.88|322.98|318.88|322.98|318.88|322.98|318.88|1
1638864010000|2021-12-07 08:00:10|322.99|318.89|322.73|318.63|322.99|318.89|322.69|318.59|20
1638864020000|2021-12-07 08:00:20|322.66|318.56|322.75|318.65|322.75|318.65|322.58|318.48|13
1638864030000|2021-12-07 08:00:30|322.78|318.68|322.73|318.63|322.88|318.78|322.72|318.62|17
1638864040000|2021-12-07 08:00:40|322.68|318.58|322.5|318.4|322.81|318.71|322.45|318.35|30
1638864050000|2021-12-07 08:00:50|322.45|318.35|322.42|318.32|322.54|318.44|322.3|318.2|23
1638864060000|2021-12-07 08:01:00|322.51|318.41|321.98|317.88|322.51|318.41|321.96|317.86|23
1638864070000|2021-12-07 08:01:10|322.03|317.93|322.15|318.05|322.22|318.12|322.03|317.93|29
1638864080000|2021-12-07 08:01:20|322.17|318.07|321.99|317.89|322.2|318.1|321.99|317.89|22
1638864090000|2021-12-07 08:01:30|322.01|317.91|322.22|318.12|322.26|318.16|321.99|317.89|29
1638864100000|2021-12-07 08:01:40|322.2|318.1|322.1|318|322.2|318.1|322.1|318|10
1638864110000|2021-12-07 08:01:50|322.11|318.01|322.05|317.95|322.12|318.02|321.97|317.87|17
1638864120000|2021-12-07 08:02:00|322.03|317.93|321|316.9|322.08|317.98|320.73|316.63|37
1638864130000|2021-12-07 08:02:10|321.02|316.92|321.3|317.2|321.3|317.2|320.74|316.64|34
1638864140000|2021-12-07 08:02:20|321.31|317.21|321.78|317.68|321.78|317.68|321.31|317.21|27
1638864150000|2021-12-07 08:02:30|321.77|317.67|322.25|318.15|322.33|318.23|321.77|317.67|23
1638864160000|2021-12-07 08:02:40|322.24|318.14|322.04|317.94|322.56|318.46|322.04|317.94|25
1638864170000|2021-12-07 08:02:50|322.05|317.95|322.07|317.97|322.15|318.05|321.98|317.88|22
1638864180000|2021-12-07 08:03:00|322.08|317.98|321.96|317.86|322.11|318.01|321.82|317.72|22
1638864190000|2021-12-07 08:03:10|321.97|317.87|321.93|317.83|321.97|317.87|321.89|317.79|15
1638864200000|2021-12-07 08:03:20|321.94|317.84|321.82|317.72|321.94|317.84|321.79|317.69|26
1638864210000|2021-12-07 08:03:30|321.83|317.73|321.78|317.68|321.85|317.75|321.73|317.63|27
1638864220000|2021-12-07 08:03:40|321.79|317.69|321.83|317.73|321.87|317.77|321.73|317.63|21
1638864230000|2021-12-07 08:03:50|321.81|317.71|321.48|317.38|321.83|317.73|321.44|317.34|30
1638864240000|2021-12-07 08:04:00|321.51|317.41|321.33|317.23|321.51|317.41|321.26|317.16|20
1638864250000|2021-12-07 08:04:10|321.34|317.24|321.3|317.2|321.36|317.26|321.3|317.2|17
1638864260000|2021-12-07 08:04:20|321.28|317.18|321.44|317.34|321.44|317.34|321.28|317.18|13
1638864270000|2021-12-07 08:04:30|321.43|317.33|321.7|317.6|321.71|317.61|321.43|317.33|17
1638864280000|2021-12-07 08:04:40|321.71|317.61|321.78|317.68|321.82|317.72|321.71|317.61|21
1638864290000|2021-12-07 08:04:50|321.76|317.66|321.81|317.71|321.82|317.72|321.67|317.57|16
1638864300000|2021-12-07 08:05:00|321.8|317.7|321.63|317.53|321.85|317.75|321.59|317.49|24
1638864310000|2021-12-07 08:05:10|321.56|317.46|321.44|317.34|321.57|317.47|321.41|317.31|20
1638864320000|2021-12-07 08:05:20|321.45|317.35|321.39|317.29|321.46|317.36|321.39|317.29|13
1638864330000|2021-12-07 08:05:30|321.38|317.28|321.42|317.32|321.43|317.33|321.38|317.28|14
1638864340000|2021-12-07 08:05:40|321.43|317.33|321.44|317.34|321.45|317.35|321.4|317.3|16
1638864350000|2021-12-07 08:05:50|321.43|317.33|321.37|317.27|321.45|317.35|321.35|317.25|21
1638864360000|2021-12-07 08:06:00|321.35|317.25|321.27|317.17|321.37|317.27|321.26|317.16|24
1638864370000|2021-12-07 08:06:10|321.29|317.19|321.29|317.19|321.31|317.21|321.25|317.15|18
1638864380000|2021-12-07 08:06:20|321.31|317.21|321.15|317.05|321.34|317.24|321.14|317.04|17
1638864390000|2021-12-07 08:06:30|321.16|317.06|321.16|317.06|321.18|317.08|321.13|317.03|7
1638864400000|2021-12-07 08:06:40|321.17|317.07|321.17|317.07|321.19|317.09|321.13|317.03|15
1638864410000|2021-12-07 08:06:50|321.18|317.08|321.16|317.06|321.18|317.08|321.15|317.05|12
1638864420000|2021-12-07 08:07:00|321.17|317.07|321.25|317.15|321.26|317.16|321.14|317.04|16
1638864430000|2021-12-07 08:07:10|321.26|317.16|321.27|317.17|321.27|317.17|321.24|317.14|8
1638864440000|2021-12-07 08:07:20|321.28|317.18|321.46|317.36|321.46|317.36|321.28|317.18|17
1638864450000|2021-12-07 08:07:30|321.49|317.39|321.63|317.53|321.63|317.53|321.47|317.37|12
1638864460000|2021-12-07 08:07:40|321.62|317.52|321.63|317.53|321.64|317.54|321.57|317.47|10
1638864470000|2021-12-07 08:07:50|321.64|317.54|322.07|317.97|322.09|317.99|321.64|317.54|27
1638864480000|2021-12-07 08:08:00|322.1|318|322.17|318.07|322.21|318.11|322.1|318|17
1638864490000|2021-12-07 08:08:10|322.16|318.06|322.24|318.14|322.25|318.15|322.13|318.03|11
1638864500000|2021-12-07 08:08:20|322.23|318.13|322.06|317.96|322.3|318.2|322.02|317.92|24
1638864510000|2021-12-07 08:08:30|322.05|317.95|322.06|317.96|322.07|317.97|322.04|317.94|13
1638864520000|2021-12-07 08:08:40|322.05|317.95|321.93|317.83|322.06|317.96|321.93|317.83|12
1638864530000|2021-12-07 08:08:50|321.92|317.82|321.82|317.72|321.92|317.82|321.82|317.72|10
1638864540000|2021-12-07 08:09:00|321.83|317.73|321.62|317.52|321.96|317.86|321.61|317.51|22
1638864550000|2021-12-07 08:09:10|321.63|317.53|321.73|317.63|321.76|317.66|321.47|317.37|23
1638864560000|2021-12-07 08:09:20|321.75|317.65|321.66|317.56|321.76|317.66|321.57|317.47|19
1638864570000|2021-12-07 08:09:30|321.68|317.58|321.52|317.42|321.73|317.63|321.52|317.42|19
1638864580000|2021-12-07 08:09:40|321.53|317.43|321.4|317.3|321.53|317.43|321.35|317.25|19
1638864590000|2021-12-07 08:09:50|321.44|317.34|321.39|317.29|321.44|317.34|321.34|317.24|7
1638864600000|2021-12-07 08:10:00|321.35|317.25|321.4|317.3|321.4|317.3|321.35|317.25|14
1638864610000|2021-12-07 08:10:10|321.38|317.28|321.47|317.37|321.52|317.42|321.38|317.28|12
1638864620000|2021-12-07 08:10:20|321.46|317.36|321.48|317.38|321.69|317.59|321.44|317.34|21
1638864630000|2021-12-07 08:10:30|321.46|317.36|321.3|317.2|321.47|317.37|321.29|317.19|15
1638864640000|2021-12-07 08:10:40|321.29|317.19|321.14|317.04|321.3|317.2|321.09|316.99|15
1638864650000|2021-12-07 08:10:50|321.16|317.06|321.09|316.99|321.17|317.07|320.99|316.89|10
1638864660000|2021-12-07 08:11:00|321.1|317|321.19|317.09|321.2|317.1|320.97|316.87|11
1638864670000|2021-12-07 08:11:10|321.17|317.07|321.27|317.17|321.3|317.2|321.15|317.05|16
1638864680000|2021-12-07 08:11:20|321.18|317.08|321.25|317.15|321.27|317.17|321.15|317.05|10
1638864690000|2021-12-07 08:11:30|321.24|317.14|321.31|317.21|321.32|317.22|321.24|317.14|11
1638864700000|2021-12-07 08:11:40|321.32|317.22|321.42|317.32|321.46|317.36|321.32|317.22|21
1638864710000|2021-12-07 08:11:50|321.48|317.38|321.7|317.6|321.71|317.61|321.46|317.36|21
1638864720000|2021-12-07 08:12:00|321.73|317.63|321.68|317.58|321.73|317.63|321.63|317.53|16
1638864730000|2021-12-07 08:12:10|321.67|317.57|321.64|317.54|321.67|317.57|321.6|317.5|17
1638864740000|2021-12-07 08:12:20|321.61|317.51|321.59|317.49|321.73|317.63|321.56|317.46|16
1638864750000|2021-12-07 08:12:30|321.63|317.53|321.64|317.54|321.79|317.69|321.52|317.42|15
1638864760000|2021-12-07 08:12:40|321.54|317.44|321.79|317.69|321.86|317.76|321.54|317.44|19
1638864770000|2021-12-07 08:12:50|321.8|317.7|321.92|317.82|321.95|317.85|321.78|317.68|19
1638864780000|2021-12-07 08:13:00|321.93|317.83|321.98|317.88|321.99|317.89|321.93|317.83|19
1638864790000|2021-12-07 08:13:10|321.99|317.89|322.18|318.08|322.18|318.08|321.98|317.88|17
1638864800000|2021-12-07 08:13:20|322.25|318.15|322.16|318.06|322.27|318.17|322.16|318.06|15
1638864810000|2021-12-07 08:13:30|322.17|318.07|322.35|318.25|322.38|318.28|322.17|318.07|20
1638864820000|2021-12-07 08:13:40|322.37|318.27|322.44|318.34|322.47|318.37|322.35|318.25|8
1638864830000|2021-12-07 08:13:50|322.41|318.31|322.58|318.48|322.58|318.48|322.41|318.31|16
1638864840000|2021-12-07 08:14:00|322.56|318.46|322.64|318.54|322.71|318.61|322.55|318.45|17
1638864850000|2021-12-07 08:14:10|322.68|318.58|322.7|318.6|322.8|318.7|322.57|318.47|23
1638864860000|2021-12-07 08:14:20|322.68|318.58|322.82|318.72|322.88|318.78|322.66|318.56|17
1638864870000|2021-12-07 08:14:30|322.95|318.85|322.9|318.8|323|318.9|322.84|318.74|18
1638864880000|2021-12-07 08:14:40|322.85|318.75|322.9|318.8|322.91|318.81|322.82|318.72|19
1638864890000|2021-12-07 08:14:50|322.88|318.78|322.75|318.65|322.88|318.78|322.75|318.65|15
1638864900000|2021-12-07 08:15:00|322.76|318.66|322.82|318.72|322.82|318.72|322.64|318.54|14
1638864910000|2021-12-07 08:15:10|322.8|318.7|323.06|318.96|323.08|318.98|322.8|318.7|18
1638864920000|2021-12-07 08:15:20|323.18|319.08|322.98|318.88|323.18|319.08|322.98|318.88|16
1638864930000|2021-12-07 08:15:30|322.99|318.89|322.93|318.83|322.99|318.89|322.86|318.76|13
1638864940000|2021-12-07 08:15:40|322.94|318.84|323.04|318.94|323.2|319.1|322.92|318.82|25
1638864950000|2021-12-07 08:15:50|323.06|318.96|322.91|318.81|323.06|318.96|322.86|318.76|29
1638864960000|2021-12-07 08:16:00|322.89|318.79|322.67|318.57|322.92|318.82|322.67|318.57|26
1638864970000|2021-12-07 08:16:10|322.68|318.58|322.63|318.53|322.68|318.58|322.43|318.33|22
1638864980000|2021-12-07 08:16:20|322.64|318.54|322.27|318.17|322.64|318.54|322.25|318.15|17
1638864990000|2021-12-07 08:16:30|322.32|318.22|322.39|318.29|322.44|318.34|322.32|318.22|19
1638865000000|2021-12-07 08:16:40|322.4|318.3|322.42|318.32|322.43|318.33|322.33|318.23|16
1638865010000|2021-12-07 08:16:50|322.41|318.31|322.6|318.5|322.6|318.5|322.39|318.29|6
1638865020000|2021-12-07 08:17:00|322.56|318.46|322.9|318.8|323.02|318.92|322.51|318.41|25
1638865030000|2021-12-07 08:17:10|322.88|318.78|322.86|318.76|322.97|318.87|322.84|318.74|20
1638865040000|2021-12-07 08:17:20|322.77|318.67|322.72|318.62|322.77|318.67|322.57|318.47|21
1638865050000|2021-12-07 08:17:30|322.67|318.57|323.03|318.93|323.03|318.93|322.67|318.57|20
1638865060000|2021-12-07 08:17:40|323.04|318.94|323.19|319.09|323.22|319.12|323.01|318.91|22
1638865070000|2021-12-07 08:17:50|323.2|319.1|323.17|319.07|323.21|319.11|323.14|319.04|15
1638865080000|2021-12-07 08:18:00|323.16|319.06|323.26|319.16|323.29|319.19|323.16|319.06|26
1638865090000|2021-12-07 08:18:10|323.34|319.24|323.3|319.2|323.35|319.25|323.25|319.15|16
1638865100000|2021-12-07 08:18:20|323.28|319.18|323.45|319.35|323.52|319.42|323.26|319.16|19
1638865110000|2021-12-07 08:18:30|323.54|319.44|323.49|319.39|323.54|319.44|323.49|319.39|14
1638865120000|2021-12-07 08:18:40|323.47|319.37|323.62|319.52|323.62|319.52|323.47|319.37|20
1638865130000|2021-12-07 08:18:50|323.63|319.53|323.71|319.61|323.93|319.83|323.62|319.52|21
1638865140000|2021-12-07 08:19:00|323.8|319.7|323.75|319.65|323.8|319.7|323.56|319.46|25
1638865150000|2021-12-07 08:19:10|323.85|319.75|323.89|319.79|323.9|319.8|323.7|319.6|16
1638865160000|2021-12-07 08:19:20|323.76|319.66|323.67|319.57|323.88|319.78|323.53|319.43|23
1638865170000|2021-12-07 08:19:30|323.64|319.54|323.56|319.46|323.65|319.55|323.55|319.45|24
1638865180000|2021-12-07 08:19:40|323.57|319.47|323.79|319.69|323.8|319.7|323.55|319.45|19
1638865190000|2021-12-07 08:19:50|323.77|319.67|323.87|319.77|323.87|319.77|323.77|319.67|15
1638865200000|2021-12-07 08:20:00|323.86|319.76|323.88|319.78|323.92|319.82|323.86|319.76|12
1638865210000|2021-12-07 08:20:10|323.87|319.77|324.02|319.92|324.02|319.92|323.87|319.77|13
1638865220000|2021-12-07 08:20:20|324.03|319.93|324.03|319.93|324.06|319.96|323.97|319.87|14
1638865230000|2021-12-07 08:20:30|324.22|320.12|324.21|320.11|324.24|320.14|324.09|319.99|16
1638865240000|2021-12-07 08:20:40|324.1|320|324.33|320.23|324.33|320.23|323.9|319.8|17
1638865250000|2021-12-07 08:20:50|324.34|320.24|324.3|320.2|324.34|320.24|324.17|320.07|16
1638865260000|2021-12-07 08:21:00|324.31|320.21|324.46|320.36|324.56|320.46|324.31|320.21|15
1638865270000|2021-12-07 08:21:10|324.45|320.35|324.59|320.49|324.65|320.55|324.45|320.35|19
1638865280000|2021-12-07 08:21:20|324.57|320.47|324.41|320.31|324.58|320.48|324.37|320.27|22
1638865290000|2021-12-07 08:21:30|324.39|320.29|324.43|320.33|324.46|320.36|324.36|320.26|13
1638865300000|2021-12-07 08:21:40|324.4|320.3|324.39|320.29|324.41|320.31|324.34|320.24|20
1638865310000|2021-12-07 08:21:50|324.33|320.23|324.36|320.26|324.36|320.26|324.25|320.15|13
1638865320000|2021-12-07 08:22:00|324.35|320.25|324.43|320.33|324.43|320.33|324.3|320.2|8
1638865330000|2021-12-07 08:22:10|324.41|320.31|324.48|320.38|324.53|320.43|324.41|320.31|19
1638865340000|2021-12-07 08:22:20|324.47|320.37|324.45|320.35|324.48|320.38|324.41|320.31|17
1638865350000|2021-12-07 08:22:30|324.46|320.36|324.6|320.5|324.6|320.5|324.46|320.36|14
1638865360000|2021-12-07 08:22:40|324.5|320.4|324.4|320.3|324.58|320.48|324.4|320.3|14
1638865370000|2021-12-07 08:22:50|324.46|320.36|324.44|320.34|324.6|320.5|324.4|320.3|14
1638865380000|2021-12-07 08:23:00|324.4|320.3|324.55|320.45|324.55|320.45|324.4|320.3|14
1638865390000|2021-12-07 08:23:10|324.6|320.5|324.6|320.5|324.9|320.8|324.55|320.45|19
1638865400000|2021-12-07 08:23:20|324.62|320.52|324.72|320.62|324.72|320.62|324.6|320.5|27
1638865410000|2021-12-07 08:23:30|324.69|320.59|324.7|320.6|324.73|320.63|324.67|320.57|14
1638865420000|2021-12-07 08:23:40|324.73|320.63|324.71|320.61|324.73|320.63|324.69|320.59|5
1638865430000|2021-12-07 08:23:50|324.72|320.62|324.77|320.67|324.82|320.72|324.72|320.62|5
1638865440000|2021-12-07 08:24:00|324.8|320.7|324.74|320.64|324.86|320.76|324.74|320.64|28
1638865450000|2021-12-07 08:24:10|324.7|320.6|324.78|320.68|324.81|320.71|324.7|320.6|15
1638865460000|2021-12-07 08:24:20|324.75|320.65|324.8|320.7|324.85|320.75|324.58|320.48|29
1638865470000|2021-12-07 08:24:30|324.7|320.6|324.4|320.3|324.72|320.62|324.4|320.3|16
1638865480000|2021-12-07 08:24:40|324.35|320.25|324.39|320.29|324.43|320.33|324.18|320.08|28
1638865490000|2021-12-07 08:24:50|324.37|320.27|324.41|320.31|324.49|320.39|324.36|320.26|14
1638865500000|2021-12-07 08:25:00|324.36|320.26|324.43|320.33|324.46|320.36|324.34|320.24|12
1638865510000|2021-12-07 08:25:10|324.42|320.32|324.46|320.36|324.5|320.4|324.39|320.29|23
1638865520000|2021-12-07 08:25:20|324.49|320.39|324.56|320.46|324.63|320.53|324.47|320.37|25
1638865530000|2021-12-07 08:25:30|324.58|320.48|324.58|320.48|324.58|320.48|324.53|320.43|14
1638865540000|2021-12-07 08:25:40|324.56|320.46|324.56|320.46|324.76|320.66|324.53|320.43|16
1638865550000|2021-12-07 08:25:50|324.6|320.5|324.68|320.58|324.68|320.58|324.59|320.49|9
1638865560000|2021-12-07 08:26:00|324.67|320.57|324.68|320.58|324.8|320.7|324.67|320.57|12
1638865570000|2021-12-07 08:26:10|324.69|320.59|324.59|320.49|324.74|320.64|324.43|320.33|16
1638865580000|2021-12-07 08:26:20|324.53|320.43|324.52|320.42|324.55|320.45|324.52|320.42|5
1638865590000|2021-12-07 08:26:30|324.56|320.46|324.73|320.63|324.73|320.63|324.54|320.44|11
1638865600000|2021-12-07 08:26:40|324.72|320.62|324.99|320.89|325.12|321.02|324.7|320.6|29
1638865610000|2021-12-07 08:26:50|324.97|320.87|325.05|320.95|325.21|321.11|324.9|320.8|29
1638865620000|2021-12-07 08:27:00|325.07|320.97|325.08|320.98|325.14|321.04|324.98|320.88|22
1638865630000|2021-12-07 08:27:10|325.09|320.99|325.18|321.08|325.24|321.14|325.06|320.96|30
1638865640000|2021-12-07 08:27:20|325.14|321.04|325.2|321.1|325.24|321.14|325.12|321.02|23
1638865650000|2021-12-07 08:27:30|325.19|321.09|325.13|321.03|325.19|321.09|325.1|321|16
1638865660000|2021-12-07 08:27:40|325.12|321.02|325.16|321.06|325.18|321.08|325.12|321.02|18
1638865670000|2021-12-07 08:27:50|325.13|321.03|325.18|321.08|325.23|321.13|325.13|321.03|13
1638865680000|2021-12-07 08:28:00|325.19|321.09|325.34|321.24|325.46|321.36|325.11|321.01|27
1638865690000|2021-12-07 08:28:10|325.35|321.25|325.36|321.26|325.39|321.29|325.33|321.23|13
1638865700000|2021-12-07 08:28:20|325.37|321.27|325.48|321.38|325.48|321.38|325.34|321.24|19
1638865710000|2021-12-07 08:28:30|325.49|321.39|325.59|321.49|325.63|321.53|325.32|321.22|20
1638865720000|2021-12-07 08:28:40|325.58|321.48|325.38|321.28|325.61|321.51|325.38|321.28|23
1638865730000|2021-12-07 08:28:50|325.37|321.27|325.45|321.35|325.59|321.49|325.37|321.27|22
1638865740000|2021-12-07 08:29:00|325.43|321.33|325.51|321.41|325.51|321.41|325.37|321.27|21
1638865750000|2021-12-07 08:29:10|325.39|321.29|325.39|321.29|325.51|321.41|325.39|321.29|12
1638865760000|2021-12-07 08:29:20|325.49|321.39|325.53|321.43|325.53|321.43|325.39|321.29|16
1638865770000|2021-12-07 08:29:30|325.51|321.41|325.14|321.04|325.51|321.41|324.95|320.85|34
1638865780000|2021-12-07 08:29:40|325.17|321.07|325.12|321.02|325.36|321.26|325.07|320.97|22
1638865790000|2021-12-07 08:29:50|325.13|321.03|325.09|320.99|325.25|321.15|325.05|320.95|16
1638865800000|2021-12-07 08:30:00|325.13|321.03|325.14|321.04|325.2|321.1|325.11|321.01|18
1638865810000|2021-12-07 08:30:10|325.2|321.1|325.25|321.15|325.34|321.24|325.18|321.08|19
1638865820000|2021-12-07 08:30:20|325.26|321.16|325.13|321.03|325.26|321.16|325.09|320.99|29
1638865830000|2021-12-07 08:30:30|325.16|321.06|325.1|321|325.21|321.11|324.99|320.89|26
1638865840000|2021-12-07 08:30:40|325.09|320.99|324.96|320.86|325.15|321.05|324.9|320.8|22
1638865850000|2021-12-07 08:30:50|325.04|320.94|324.96|320.86|325.11|321.01|324.95|320.85|12
1638865860000|2021-12-07 08:31:00|325.01|320.91|324.9|320.8|325.11|321.01|324.9|320.8|24
1638865870000|2021-12-07 08:31:10|324.91|320.81|324.97|320.87|324.98|320.88|324.76|320.66|26
1638865880000|2021-12-07 08:31:20|324.92|320.82|324.69|320.59|324.97|320.87|324.69|320.59|19
1638865890000|2021-12-07 08:31:30|324.71|320.61|324.64|320.54|324.74|320.64|324.63|320.53|18
1638865900000|2021-12-07 08:31:40|324.65|320.55|324.39|320.29|324.65|320.55|324.3|320.2|25
1638865910000|2021-12-07 08:31:50|324.37|320.27|324.39|320.29|324.46|320.36|324.29|320.19|19
1638865920000|2021-12-07 08:32:00|324.38|320.28|324.18|320.08|324.38|320.28|324.15|320.05|25
1638865930000|2021-12-07 08:32:10|324.19|320.09|324.14|320.04|324.26|320.16|324.05|319.95|26
1638865940000|2021-12-07 08:32:20|324.15|320.05|324.15|320.05|324.18|320.08|324.07|319.97|17
1638865950000|2021-12-07 08:32:30|324.06|319.96|323.97|319.87|324.06|319.96|323.89|319.79|20
1638865960000|2021-12-07 08:32:40|323.94|319.84|324.03|319.93|324.06|319.96|323.94|319.84|12
1638865970000|2021-12-07 08:32:50|323.99|319.89|323.97|319.87|324.08|319.98|323.9|319.8|15
1638865980000|2021-12-07 08:33:00|323.99|319.89|324.08|319.98|324.16|320.06|323.87|319.77|19
1638865990000|2021-12-07 08:33:10|324.05|319.95|324.1|320|324.18|320.08|324.05|319.95|14
1638866000000|2021-12-07 08:33:20|324.18|320.08|324.08|319.98|324.18|320.08|324.02|319.92|8
1638866010000|2021-12-07 08:33:30|324.01|319.91|324.08|319.98|324.22|320.12|323.9|319.8|8
1638866020000|2021-12-07 08:33:40|324.1|320|324.29|320.19|324.36|320.26|324.1|320|15
1638866030000|2021-12-07 08:33:50|324.3|320.2|324.29|320.19|324.3|320.2|324.26|320.16|7
1638866040000|2021-12-07 08:34:00|324.26|320.16|324.43|320.33|324.43|320.33|324.2|320.1|8
1638866050000|2021-12-07 08:34:10|324.37|320.27|324.35|320.25|324.4|320.3|324.35|320.25|11
1638866060000|2021-12-07 08:34:20|324.27|320.17|324.37|320.27|324.42|320.32|324.27|320.17|16
1638866070000|2021-12-07 08:34:30|324.34|320.24|324.26|320.16|324.36|320.26|324.25|320.15|21
1638866080000|2021-12-07 08:34:40|324.28|320.18|324.37|320.27|324.37|320.27|324.23|320.13|18
1638866090000|2021-12-07 08:34:50|324.38|320.28|324.52|320.42|324.52|320.42|324.29|320.19|14
1638866100000|2021-12-07 08:35:00|324.53|320.43|324.42|320.32|324.53|320.43|324.2|320.1|14
1638866110000|2021-12-07 08:35:10|324.44|320.34|324.44|320.34|324.44|320.34|324.44|320.34|1
1638866120000|2021-12-07 08:35:20|324.34|320.24|324.23|320.13|324.34|320.24|324.2|320.1|9
1638866130000|2021-12-07 08:35:30|324.27|320.17|324.31|320.21|324.31|320.21|324.2|320.1|6
1638866140000|2021-12-07 08:35:40|324.33|320.23|324.49|320.39|324.49|320.39|324.26|320.16|12
1638866150000|2021-12-07 08:35:50|324.48|320.38|324.45|320.35|324.52|320.42|324.44|320.34|18
1638866160000|2021-12-07 08:36:00|324.47|320.37|324.58|320.48|324.74|320.64|324.47|320.37|22
1638866170000|2021-12-07 08:36:10|324.54|320.44|324.63|320.53|324.69|320.59|324.39|320.29|12
1638866180000|2021-12-07 08:36:20|324.64|320.54|324.6|320.5|324.71|320.61|324.53|320.43|11
1638866190000|2021-12-07 08:36:30|324.63|320.53|324.57|320.47|324.63|320.53|324.49|320.39|13
1638866200000|2021-12-07 08:36:40|324.55|320.45|324.46|320.36|324.55|320.45|324.46|320.36|3
1638866210000|2021-12-07 08:36:50|324.54|320.44|324.5|320.4|324.54|320.44|324.46|320.36|9
1638866220000|2021-12-07 08:37:00|324.55|320.45|324.51|320.41|324.55|320.45|324.5|320.4|5
1638866230000|2021-12-07 08:37:10|324.47|320.37|324.75|320.65|324.76|320.66|324.47|320.37|22
1638866240000|2021-12-07 08:37:20|324.48|320.38|324.62|320.52|324.74|320.64|324.48|320.38|23
1638866250000|2021-12-07 08:37:30|324.59|320.49|324.61|320.51|324.7|320.6|324.54|320.44|15
1638866260000|2021-12-07 08:37:40|324.6|320.5|324.58|320.48|324.67|320.57|324.56|320.46|12
1638866270000|2021-12-07 08:37:50|324.57|320.47|324.57|320.47|324.65|320.55|324.57|320.47|7
1638866280000|2021-12-07 08:38:00|324.58|320.48|324.55|320.45|324.82|320.72|324.55|320.45|22
1638866290000|2021-12-07 08:38:10|324.62|320.52|324.54|320.44|324.62|320.52|324.54|320.44|13
1638866300000|2021-12-07 08:38:20|324.56|320.46|324.59|320.49|324.67|320.57|324.54|320.44|14
1638866310000|2021-12-07 08:38:30|324.53|320.43|324.81|320.71|324.85|320.75|324.53|320.43|19
1638866320000|2021-12-07 08:38:40|324.7|320.6|324.77|320.67|324.79|320.69|324.7|320.6|11
1638866330000|2021-12-07 08:38:50|324.76|320.66|324.8|320.7|324.8|320.7|324.68|320.58|7
1638866340000|2021-12-07 08:39:00|324.82|320.72|325.09|320.99|325.1|321|324.82|320.72|17
1638866350000|2021-12-07 08:39:10|325.1|321|325.11|321.01|325.18|321.08|325.04|320.94|11
1638866360000|2021-12-07 08:39:20|324.9|320.8|324.94|320.84|324.94|320.84|324.86|320.76|15
1638866370000|2021-12-07 08:39:30|324.93|320.83|324.97|320.87|325.07|320.97|324.9|320.8|26
1638866380000|2021-12-07 08:39:40|325.09|320.99|324.84|320.74|325.1|321|324.84|320.74|17
1638866390000|2021-12-07 08:39:50|324.94|320.84|324.9|320.8|325.09|320.99|324.9|320.8|36
1638866400000|2021-12-07 08:40:00|324.95|320.85|324.94|320.84|324.99|320.89|324.9|320.8|25
1638866410000|2021-12-07 08:40:10|324.97|320.87|325.1|321|325.15|321.05|324.97|320.87|22
1638866420000|2021-12-07 08:40:20|325.07|320.97|325.46|321.36|325.46|321.36|325.07|320.97|25
1638866430000|2021-12-07 08:40:30|325.4|321.3|325.55|321.45|325.69|321.59|325.4|321.3|15
1638866440000|2021-12-07 08:40:40|325.57|321.47|325.58|321.48|325.77|321.67|325.52|321.42|30
1638866450000|2021-12-07 08:40:50|325.55|321.45|325.7|321.6|325.7|321.6|325.52|321.42|22
1638866460000|2021-12-07 08:41:00|325.75|321.65|326.12|322.02|326.12|322.02|325.73|321.63|23
1638866470000|2021-12-07 08:41:10|326.16|322.06|326.33|322.23|326.44|322.34|326.12|322.02|25
1638866480000|2021-12-07 08:41:20|326.32|322.22|326.4|322.3|326.5|322.4|326.22|322.12|25
1638866490000|2021-12-07 08:41:30|326.39|322.29|326.3|322.2|326.42|322.32|326.24|322.14|24
1638866500000|2021-12-07 08:41:40|326.34|322.24|326.25|322.15|326.34|322.24|326.22|322.12|26
1638866510000|2021-12-07 08:41:50|326.13|322.03|326.33|322.23|326.4|322.3|326.1|322|28
1638866520000|2021-12-07 08:42:00|326.19|322.09|326.27|322.17|326.43|322.33|326.1|322|27
1638866530000|2021-12-07 08:42:10|326.26|322.16|326.19|322.09|326.27|322.17|325.93|321.83|23
1638866540000|2021-12-07 08:42:20|326.22|322.12|326.08|321.98|326.22|322.12|326|321.9|22
1638866550000|2021-12-07 08:42:30|326|321.9|325.83|321.73|326.16|322.06|325.78|321.68|19
1638866560000|2021-12-07 08:42:40|325.78|321.68|325.85|321.75|325.92|321.82|325.72|321.62|13
1638866570000|2021-12-07 08:42:50|325.91|321.81|325.96|321.86|325.96|321.86|325.87|321.77|6
1638866580000|2021-12-07 08:43:00|325.93|321.83|325.88|321.78|326.01|321.91|325.77|321.67|14
1638866590000|2021-12-07 08:43:10|326.04|321.94|325.78|321.68|326.08|321.98|325.78|321.68|6
1638866600000|2021-12-07 08:43:20|325.94|321.84|326.04|321.94|326.04|321.94|325.89|321.79|7
1638866610000|2021-12-07 08:43:30|326.06|321.96|326.08|321.98|326.08|321.98|326.06|321.96|3
1638866620000|2021-12-07 08:43:40|326.09|321.99|326.1|322|326.17|322.07|325.8|321.7|16
1638866630000|2021-12-07 08:43:50|326.14|322.04|326.27|322.17|326.29|322.19|326.14|322.04|11
1638866640000|2021-12-07 08:44:00|326.39|322.29|326.37|322.27|326.4|322.3|326.26|322.16|16
1638866650000|2021-12-07 08:44:10|326.26|322.16|326.3|322.2|326.49|322.39|326.26|322.16|15
1638866660000|2021-12-07 08:44:20|326.31|322.21|326.32|322.22|326.4|322.3|326.3|322.2|9
1638866670000|2021-12-07 08:44:30|326.3|322.2|326.27|322.17|326.39|322.29|326.27|322.17|6
1638866680000|2021-12-07 08:44:40|326.38|322.28|326.39|322.29|326.46|322.36|326.25|322.15|25
1638866690000|2021-12-07 08:44:50|326.38|322.28|326.28|322.18|326.53|322.43|326.28|322.18|19
1638866700000|2021-12-07 08:45:00|326.31|322.21|326.45|322.35|326.51|322.41|326.28|322.18|20
1638866710000|2021-12-07 08:45:10|326.48|322.38|326.96|322.86|326.96|322.86|326.47|322.37|18
1638866720000|2021-12-07 08:45:20|326.87|322.77|327.43|323.33|327.47|323.37|326.79|322.69|31
1638866730000|2021-12-07 08:45:30|327.42|323.32|327.44|323.34|327.45|323.35|327.26|323.16|18
1638866740000|2021-12-07 08:45:40|327.43|323.33|327.28|323.18|327.44|323.34|327.26|323.16|14
1638866750000|2021-12-07 08:45:50|327.3|323.2|326.91|322.81|327.3|323.2|326.91|322.81|32
1638866760000|2021-12-07 08:46:00|327.04|322.94|327.22|323.12|327.28|323.18|326.94|322.84|28
1638866770000|2021-12-07 08:46:10|327.18|323.08|327.26|323.16|327.27|323.17|327.1|323|13
1638866780000|2021-12-07 08:46:20|327.27|323.17|327.29|323.19|327.31|323.21|327.24|323.14|14
1638866790000|2021-12-07 08:46:30|327.26|323.16|327.14|323.04|327.3|323.2|327.12|323.02|20
1638866800000|2021-12-07 08:46:40|327.12|323.02|327.14|323.04|327.28|323.18|327.02|322.92|15
1638866810000|2021-12-07 08:46:50|327.13|323.03|327.25|323.15|327.25|323.15|327.02|322.92|21
1638866820000|2021-12-07 08:47:00|327.09|322.99|327.34|323.24|327.36|323.26|327.09|322.99|10
1638866830000|2021-12-07 08:47:10|327.17|323.07|327.37|323.27|327.45|323.35|327.17|323.07|19
1638866840000|2021-12-07 08:47:20|327.44|323.34|327.4|323.3|327.49|323.39|327.35|323.25|17
1638866850000|2021-12-07 08:47:30|327.44|323.34|327.55|323.45|327.57|323.47|327.34|323.24|17
1638866860000|2021-12-07 08:47:40|327.56|323.46|327.33|323.23|327.56|323.46|327.21|323.11|12
1638866870000|2021-12-07 08:47:50|327.19|323.09|327.16|323.06|327.29|323.19|327.06|322.96|15
1638866880000|2021-12-07 08:48:00|327.23|323.13|327.03|322.93|327.23|323.13|327.02|322.92|20
1638866890000|2021-12-07 08:48:10|327.04|322.94|326.94|322.84|327.04|322.94|326.79|322.69|11
1638866900000|2021-12-07 08:48:20|327.02|322.92|327.01|322.91|327.02|322.92|327|322.9|4
1638866910000|2021-12-07 08:48:30|327|322.9|326.6|322.5|327|322.9|326.6|322.5|17
1638866920000|2021-12-07 08:48:40|326.67|322.57|326.78|322.68|326.83|322.73|326.59|322.49|14
1638866930000|2021-12-07 08:48:50|326.6|322.5|326.68|322.58|326.72|322.62|326.6|322.5|8
1638866940000|2021-12-07 08:49:00|326.69|322.59|326.65|322.55|326.69|322.59|326.65|322.55|2
1638866950000|2021-12-07 08:49:10|326.64|322.54|326.48|322.38|326.66|322.56|326.48|322.38|17
1638866960000|2021-12-07 08:49:20|326.55|322.45|326.55|322.45|326.69|322.59|326.36|322.26|17
1638866970000|2021-12-07 08:49:30|326.5|322.4|326.59|322.49|326.62|322.52|326.5|322.4|12
1638866980000|2021-12-07 08:49:40|326.68|322.58|326.71|322.61|326.78|322.68|326.6|322.5|12
1638866990000|2021-12-07 08:49:50|326.66|322.56|326.78|322.68|326.83|322.73|326.66|322.56|10
1638867000000|2021-12-07 08:50:00|326.79|322.69|326.97|322.87|326.97|322.87|326.69|322.59|13
1638867010000|2021-12-07 08:50:10|326.91|322.81|326.95|322.85|326.98|322.88|326.91|322.81|15
1638867020000|2021-12-07 08:50:20|326.93|322.83|326.87|322.77|326.93|322.83|326.85|322.75|11
1638867030000|2021-12-07 08:50:30|326.79|322.69|326.81|322.71|326.89|322.79|326.68|322.58|16
1638867040000|2021-12-07 08:50:40|326.82|322.72|326.85|322.75|327.04|322.94|326.69|322.59|22
1638867050000|2021-12-07 08:50:50|326.87|322.77|326.88|322.78|326.9|322.8|326.74|322.64|19
1638867060000|2021-12-07 08:51:00|326.79|322.69|326.7|322.6|326.99|322.89|326.69|322.59|21
1638867070000|2021-12-07 08:51:10|326.71|322.61|326.6|322.5|326.76|322.66|326.58|322.48|15
1638867080000|2021-12-07 08:51:20|326.73|322.63|326.85|322.75|327.04|322.94|326.73|322.63|20
1638867090000|2021-12-07 08:51:30|326.86|322.76|326.95|322.85|326.96|322.86|326.85|322.75|15
1638867100000|2021-12-07 08:51:40|326.94|322.84|326.76|322.66|326.94|322.84|326.76|322.66|13
1638867110000|2021-12-07 08:51:50|326.79|322.69|326.72|322.62|326.79|322.69|326.64|322.54|6
1638867120000|2021-12-07 08:52:00|326.75|322.65|326.82|322.72|326.86|322.76|326.7|322.6|9
1638867130000|2021-12-07 08:52:10|326.78|322.68|326.79|322.69|326.79|322.69|326.7|322.6|13
1638867140000|2021-12-07 08:52:20|326.8|322.7|326.8|322.7|326.8|322.7|326.78|322.68|3
1638867150000|2021-12-07 08:52:30|326.79|322.69|326.8|322.7|326.86|322.76|326.77|322.67|14
1638867160000|2021-12-07 08:52:40|326.97|322.87|327.06|322.96|327.14|323.04|326.95|322.85|17
1638867170000|2021-12-07 08:52:50|327.1|323|327.03|322.93|327.23|323.13|327.03|322.93|17
1638867180000|2021-12-07 08:53:00|327.02|322.92|327.1|323|327.11|323.01|327.02|322.92|17
1638867190000|2021-12-07 08:53:10|327.09|322.99|327.3|323.2|327.3|323.2|327.09|322.99|13
1638867200000|2021-12-07 08:53:20|327.29|323.19|327.47|323.37|327.49|323.39|327.27|323.17|16
1638867210000|2021-12-07 08:53:30|327.5|323.4|327.54|323.44|327.54|323.44|327.5|323.4|8
1638867220000|2021-12-07 08:53:40|327.43|323.33|327.33|323.23|327.43|323.33|327.33|323.23|4
1638867230000|2021-12-07 08:53:50|327.36|323.26|327.29|323.19|327.58|323.48|327.21|323.11|24
1638867240000|2021-12-07 08:54:00|327.4|323.3|327.58|323.48|327.6|323.5|327.36|323.26|19
1638867250000|2021-12-07 08:54:10|327.48|323.38|327.56|323.46|327.59|323.49|327.35|323.25|26
1638867260000|2021-12-07 08:54:20|327.48|323.38|327.59|323.49|327.7|323.6|327.4|323.3|11
1638867270000|2021-12-07 08:54:30|327.49|323.39|327.48|323.38|327.57|323.47|327.4|323.3|11
1638867280000|2021-12-07 08:54:40|327.53|323.43|327.47|323.37|327.55|323.45|327.44|323.34|12
1638867290000|2021-12-07 08:54:50|327.48|323.38|327.54|323.44|327.54|323.44|327.48|323.38|3
1638867300000|2021-12-07 08:55:00|327.56|323.46|327.56|323.46|327.56|323.46|327.56|323.46|1
1638867310000|2021-12-07 08:55:10|327.52|323.42|327.56|323.46|327.56|323.46|327.52|323.42|3
1638867320000|2021-12-07 08:55:20|327.57|323.47|327.85|323.75|327.88|323.78|327.57|323.47|20
1638867330000|2021-12-07 08:55:30|327.88|323.78|327.7|323.6|327.9|323.8|327.7|323.6|19
1638867340000|2021-12-07 08:55:40|327.91|323.81|327.85|323.75|327.91|323.81|327.81|323.71|7
1638867350000|2021-12-07 08:55:50|327.87|323.77|327.84|323.74|327.94|323.84|327.78|323.68|20
1638867360000|2021-12-07 08:56:00|327.77|323.67|327.84|323.74|327.88|323.78|327.75|323.65|14
1638867370000|2021-12-07 08:56:10|327.86|323.76|327.86|323.76|327.87|323.77|327.75|323.65|7
1638867380000|2021-12-07 08:56:20|327.87|323.77|327.8|323.7|327.9|323.8|327.7|323.6|18
1638867390000|2021-12-07 08:56:30|327.73|323.63|327.7|323.6|327.83|323.73|327.7|323.6|9
1638867400000|2021-12-07 08:56:40|327.73|323.63|328.06|323.96|328.06|323.96|327.73|323.63|12
1638867410000|2021-12-07 08:56:50|328.04|323.94|328|323.9|328.08|323.98|328|323.9|5
1638867420000|2021-12-07 08:57:00|327.95|323.85|327.85|323.75|327.95|323.85|327.83|323.73|5
1638867430000|2021-12-07 08:57:10|327.88|323.78|328.09|323.99|328.15|324.05|327.8|323.7|27
1638867440000|2021-12-07 08:57:20|328.11|324.01|328.13|324.03|328.14|324.04|328.02|323.92|14
1638867450000|2021-12-07 08:57:30|328.07|323.97|327.96|323.86|328.13|324.03|327.96|323.86|11
1638867460000|2021-12-07 08:57:40|327.95|323.85|328.08|323.98|328.1|324|327.95|323.85|21
1638867470000|2021-12-07 08:57:50|328.07|323.97|328.09|323.99|328.09|323.99|327.9|323.8|13
1638867480000|2021-12-07 08:58:00|328.08|323.98|327.91|323.81|328.11|324.01|327.88|323.78|14
1638867490000|2021-12-07 08:58:10|327.97|323.87|327.96|323.86|327.99|323.89|327.88|323.78|20
1638867500000|2021-12-07 08:58:20|327.93|323.83|328.08|323.98|328.09|323.99|327.93|323.83|14
1638867510000|2021-12-07 08:58:30|328.09|323.99|328.17|324.07|328.18|324.08|328.08|323.98|12
1638867520000|2021-12-07 08:58:40|328.24|324.14|328.2|324.1|328.24|324.14|328.18|324.08|15
1638867530000|2021-12-07 08:58:50|328.19|324.09|328.25|324.15|328.25|324.15|328.19|324.09|6
1638867540000|2021-12-07 08:59:00|328.38|324.28|328.35|324.25|328.39|324.29|328.23|324.13|18
1638867550000|2021-12-07 08:59:10|328.36|324.26|327.9|323.8|328.36|324.26|327.9|323.8|21
1638867560000|2021-12-07 08:59:20|327.91|323.81|327.8|323.7|327.95|323.85|327.8|323.7|19
1638867570000|2021-12-07 08:59:30|327.97|323.87|328.03|323.93|328.06|323.96|327.96|323.86|11
1638867580000|2021-12-07 08:59:40|327.99|323.89|327.95|323.85|328.13|324.03|327.92|323.82|11
1638867590000|2021-12-07 08:59:50|328.09|323.99|328.05|323.95|328.09|323.99|327.94|323.84|20
1638867600000|2021-12-07 09:00:00|328.06|323.96|328.13|324.03|328.13|324.03|327.97|323.87|11
1638867610000|2021-12-07 09:00:10|328.12|324.02|328.04|323.94|328.12|324.02|327.94|323.84|12
1638867620000|2021-12-07 09:00:20|328.07|323.97|327.9|323.8|328.07|323.97|327.9|323.8|23
1638867630000|2021-12-07 09:00:30|328.02|323.92|327.89|323.79|328.04|323.94|327.89|323.79|12
1638867640000|2021-12-07 09:00:40|327.9|323.8|328.13|324.03|328.13|324.03|327.86|323.76|15
1638867650000|2021-12-07 09:00:50|328.04|323.94|328.02|323.92|328.04|323.94|327.96|323.86|8
1638867660000|2021-12-07 09:01:00|327.89|323.79|327.88|323.78|327.89|323.79|327.81|323.71|6
1638867670000|2021-12-07 09:01:10|327.86|323.76|328.1|324|328.1|324|327.86|323.76|8
1638867680000|2021-12-07 09:01:20|328.09|323.99|328.1|324|328.12|324.02|328.09|323.99|7
1638867690000|2021-12-07 09:01:30|328.09|323.99|328.16|324.06|328.19|324.09|328.05|323.95|7
1638867700000|2021-12-07 09:01:40|328.22|324.12|328.39|324.29|328.39|324.29|328.22|324.12|13
1638867710000|2021-12-07 09:01:50|328.36|324.26|328.78|324.68|328.78|324.68|328.35|324.25|20
1638867720000|2021-12-07 09:02:00|328.79|324.69|328.86|324.76|329.05|324.95|328.74|324.64|33
1638867730000|2021-12-07 09:02:10|328.87|324.77|328.89|324.79|328.92|324.82|328.82|324.72|14
1638867740000|2021-12-07 09:02:20|328.88|324.78|328.98|324.88|329.1|325|328.8|324.7|19
1638867750000|2021-12-07 09:02:30|328.99|324.89|328.8|324.7|328.99|324.89|328.78|324.68|22
1638867760000|2021-12-07 09:02:40|328.78|324.68|328.85|324.75|328.88|324.78|328.75|324.65|26
1638867770000|2021-12-07 09:02:50|328.87|324.77|328.81|324.71|328.87|324.77|328.74|324.64|20
1638867780000|2021-12-07 09:03:00|328.8|324.7|328.84|324.74|328.9|324.8|328.66|324.56|23
1638867790000|2021-12-07 09:03:10|328.8|324.7|328.59|324.49|328.9|324.8|328.57|324.47|21
1638867800000|2021-12-07 09:03:20|328.63|324.53|328.62|324.52|328.63|324.53|328.57|324.47|13
1638867810000|2021-12-07 09:03:30|328.69|324.59|328.76|324.66|328.76|324.66|328.6|324.5|21
1638867820000|2021-12-07 09:03:40|328.75|324.65|328.92|324.82|328.93|324.83|328.69|324.59|17
1638867830000|2021-12-07 09:03:50|328.93|324.83|328.8|324.7|328.93|324.83|328.72|324.62|10
1638867840000|2021-12-07 09:04:00|328.73|324.63|328.74|324.64|328.86|324.76|328.61|324.51|22
1638867850000|2021-12-07 09:04:10|328.75|324.65|328.76|324.66|328.83|324.73|328.65|324.55|12
1638867860000|2021-12-07 09:04:20|328.67|324.57|328.69|324.59|328.86|324.76|328.64|324.54|14
1638867870000|2021-12-07 09:04:30|328.79|324.69|328.68|324.58|328.9|324.8|328.6|324.5|13
1638867880000|2021-12-07 09:04:40|328.65|324.55|328.66|324.56|328.69|324.59|328.65|324.55|5
1638867890000|2021-12-07 09:04:50|328.7|324.6|328.66|324.56|328.7|324.6|328.59|324.49|8
1638867900000|2021-12-07 09:05:00|328.67|324.57|328.87|324.77|328.87|324.77|328.62|324.52|6
1638867910000|2021-12-07 09:05:10|328.88|324.78|328.87|324.77|328.88|324.78|328.87|324.77|2
1638867920000|2021-12-07 09:05:20|328.88|324.78|328.76|324.66|328.88|324.78|328.67|324.57|15
1638867930000|2021-12-07 09:05:30|328.78|324.68|328.82|324.72|328.82|324.72|328.71|324.61|8
1638867940000|2021-12-07 09:05:40|328.88|324.78|329.06|324.96|329.07|324.97|328.83|324.73|23
1638867950000|2021-12-07 09:05:50|328.9|324.8|329.58|325.48|329.6|325.5|328.9|324.8|27
1638867960000|2021-12-07 09:06:00|329.6|325.5|329.79|325.69|329.99|325.89|329.6|325.5|34
1638867970000|2021-12-07 09:06:10|329.98|325.88|329.26|325.16|329.98|325.88|329.26|325.16|29
1638867980000|2021-12-07 09:06:20|329.3|325.2|328.99|324.89|329.33|325.23|328.99|324.89|25
1638867990000|2021-12-07 09:06:30|328.98|324.88|328.91|324.81|328.99|324.89|328.65|324.55|31
1638868000000|2021-12-07 09:06:40|328.92|324.82|328.76|324.66|328.92|324.82|328.64|324.54|17
1638868010000|2021-12-07 09:06:50|328.79|324.69|328.8|324.7|328.81|324.71|328.73|324.63|8
1638868020000|2021-12-07 09:07:00|328.78|324.68|328.57|324.47|328.82|324.72|328.57|324.47|23
1638868030000|2021-12-07 09:07:10|328.56|324.46|328.02|323.92|328.59|324.49|328.01|323.91|31
1638868040000|2021-12-07 09:07:20|328.04|323.94|327.92|323.82|328.16|324.06|327.91|323.81|30
1638868050000|2021-12-07 09:07:30|327.9|323.8|327.94|323.84|328.07|323.97|327.9|323.8|17
1638868060000|2021-12-07 09:07:40|327.84|323.74|327.59|323.49|327.87|323.77|327.58|323.48|23
1638868070000|2021-12-07 09:07:50|327.62|323.52|327.71|323.61|327.78|323.68|327.56|323.46|22
1638868080000|2021-12-07 09:08:00|327.72|323.62|327.44|323.34|327.74|323.64|327.44|323.34|21
1638868090000|2021-12-07 09:08:10|327.46|323.36|327.46|323.36|327.59|323.49|327.43|323.33|22
1638868100000|2021-12-07 09:08:20|327.52|323.42|327.52|323.42|327.55|323.45|327.39|323.29|23
1638868110000|2021-12-07 09:08:30|327.53|323.43|327.25|323.15|327.53|323.43|327.25|323.15|25
1638868120000|2021-12-07 09:08:40|327.26|323.16|327.05|322.95|327.29|323.19|326.94|322.84|25
1638868130000|2021-12-07 09:08:50|327.1|323|327.2|323.1|327.27|323.17|326.95|322.85|24
1638868140000|2021-12-07 09:09:00|327.21|323.11|327.3|323.2|327.32|323.22|327.17|323.07|15
1638868150000|2021-12-07 09:09:10|327.31|323.21|327.39|323.29|327.41|323.31|327.27|323.17|14
1638868160000|2021-12-07 09:09:20|327.41|323.31|327.3|323.2|327.41|323.31|327.1|323|17
1638868170000|2021-12-07 09:09:30|327.48|323.38|327.39|323.29|327.48|323.38|327.19|323.09|22
1638868180000|2021-12-07 09:09:40|327.22|323.12|327.28|323.18|327.42|323.32|327.1|323|23
1638868190000|2021-12-07 09:09:50|327.2|323.1|327.24|323.14|327.36|323.26|327.17|323.07|15
1638868200000|2021-12-07 09:10:00|327.22|323.12|327.11|323.01|327.36|323.26|327.11|323.01|11
1638868210000|2021-12-07 09:10:10|327.1|323|327.09|322.99|327.12|323.02|327.03|322.93|18
1638868220000|2021-12-07 09:10:20|327.06|322.96|327.18|323.08|327.24|323.14|326.99|322.89|20
1638868230000|2021-12-07 09:10:30|327.26|323.16|327.62|323.52|327.67|323.57|327.26|323.16|22
1638868240000|2021-12-07 09:10:40|327.57|323.47|327.48|323.38|327.63|323.53|327.41|323.31|20
1638868250000|2021-12-07 09:10:50|327.45|323.35|327.64|323.54|327.66|323.56|327.43|323.33|12
1638868260000|2021-12-07 09:11:00|327.65|323.55|327.65|323.55|327.65|323.55|327.6|323.5|11
1638868270000|2021-12-07 09:11:10|327.52|323.42|327.69|323.59|327.69|323.59|327.52|323.42|21
1638868280000|2021-12-07 09:11:20|327.7|323.6|327.64|323.54|327.77|323.67|327.64|323.54|11
1638868290000|2021-12-07 09:11:30|327.66|323.56|327.57|323.47|327.66|323.56|327.49|323.39|11
1638868300000|2021-12-07 09:11:40|327.6|323.5|327.58|323.48|327.65|323.55|327.58|323.48|7
1638868310000|2021-12-07 09:11:50|327.54|323.44|327.58|323.48|327.74|323.64|327.51|323.41|9
1638868320000|2021-12-07 09:12:00|327.66|323.56|327.53|323.43|327.66|323.56|327.52|323.42|10
1638868330000|2021-12-07 09:12:10|327.56|323.46|327.53|323.43|327.56|323.46|327.47|323.37|16
1638868340000|2021-12-07 09:12:20|327.56|323.46|327.76|323.66|327.88|323.78|327.52|323.42|23
1638868350000|2021-12-07 09:12:30|327.8|323.7|327.74|323.64|327.81|323.71|327.72|323.62|10
1638868360000|2021-12-07 09:12:40|327.64|323.54|327.73|323.63|327.73|323.63|327.62|323.52|13
1638868370000|2021-12-07 09:12:50|327.72|323.62|327.71|323.61|327.78|323.68|327.66|323.56|12
1638868380000|2021-12-07 09:13:00|327.7|323.6|327.8|323.7|327.8|323.7|327.7|323.6|9
1638868390000|2021-12-07 09:13:10|327.78|323.68|327.81|323.71|327.83|323.73|327.76|323.66|16
1638868400000|2021-12-07 09:13:20|327.82|323.72|327.96|323.86|327.97|323.87|327.8|323.7|11
1638868410000|2021-12-07 09:13:30|327.95|323.85|327.94|323.84|327.95|323.85|327.91|323.81|9
1638868420000|2021-12-07 09:13:40|327.96|323.86|328.18|324.08|328.18|324.08|327.94|323.84|22
1638868430000|2021-12-07 09:13:50|328.16|324.06|328.15|324.05|328.16|324.06|327.98|323.88|15
1638868440000|2021-12-07 09:14:00|328.28|324.18|328.51|324.41|328.51|324.41|328.28|324.18|21
1638868450000|2021-12-07 09:14:10|328.45|324.35|328.48|324.38|328.53|324.43|328.33|324.23|17
1638868460000|2021-12-07 09:14:20|328.47|324.37|328.35|324.25|328.47|324.37|328.2|324.1|19
1638868470000|2021-12-07 09:14:30|328.34|324.24|328.08|323.98|328.36|324.26|327.97|323.87|15
1638868480000|2021-12-07 09:14:40|328.26|324.16|328.27|324.17|328.27|324.17|328.03|323.93|13
1638868490000|2021-12-07 09:14:50|328.29|324.19|328.19|324.09|328.29|324.19|328.09|323.99|5
1638868500000|2021-12-07 09:15:00|328.21|324.11|328.34|324.24|328.34|324.24|328.21|324.11|9
1638868510000|2021-12-07 09:15:10|328.32|324.22|328.35|324.25|328.36|324.26|328.27|324.17|14
1638868520000|2021-12-07 09:15:20|328.33|324.23|328.44|324.34|328.45|324.35|328.31|324.21|17
1638868530000|2021-12-07 09:15:30|328.41|324.31|328.94|324.84|328.94|324.84|328.41|324.31|20
1638868540000|2021-12-07 09:15:40|328.84|324.74|328.94|324.84|328.99|324.89|328.82|324.72|26
1638868550000|2021-12-07 09:15:50|328.99|324.89|329.05|324.95|329.05|324.95|328.85|324.75|12
1638868560000|2021-12-07 09:16:00|329.07|324.97|329.06|324.96|329.09|324.99|328.95|324.85|12
1638868570000|2021-12-07 09:16:10|329.01|324.91|328.85|324.75|329.04|324.94|328.77|324.67|24
1638868580000|2021-12-07 09:16:20|328.82|324.72|328.77|324.67|328.83|324.73|328.72|324.62|6
1638868590000|2021-12-07 09:16:30|328.82|324.72|328.75|324.65|328.82|324.72|328.75|324.65|11
1638868600000|2021-12-07 09:16:40|328.71|324.61|328.7|324.6|328.71|324.61|328.7|324.6|2
1638868610000|2021-12-07 09:16:50|329.03|324.93|329.05|324.95|329.06|324.96|329.03|324.93|5
1638868620000|2021-12-07 09:17:00|329.06|324.96|328.7|324.6|329.06|324.96|328.7|324.6|13
1638868630000|2021-12-07 09:17:10|328.69|324.59|328.37|324.27|328.75|324.65|328.37|324.27|23
1638868640000|2021-12-07 09:17:20|328.39|324.29|328.28|324.18|328.39|324.29|328.27|324.17|7
1638868650000|2021-12-07 09:17:30|328.24|324.14|327.9|323.8|328.28|324.18|327.9|323.8|22
1638868660000|2021-12-07 09:17:40|327.84|323.74|327.61|323.51|327.9|323.8|327.55|323.45|25
1638868670000|2021-12-07 09:17:50|327.56|323.46|327.73|323.63|327.73|323.63|327.54|323.44|17
1638868680000|2021-12-07 09:18:00|327.69|323.59|327.7|323.6|327.74|323.64|327.59|323.49|17
1638868690000|2021-12-07 09:18:10|327.69|323.59|328.11|324.01|328.11|324.01|327.59|323.49|13
1638868700000|2021-12-07 09:18:20|328.08|323.98|328.04|323.94|328.08|323.98|327.78|323.68|16
1638868710000|2021-12-07 09:18:30|327.87|323.77|327.86|323.76|327.87|323.77|327.86|323.76|2
1638868720000|2021-12-07 09:18:40|327.87|323.77|327.87|323.77|327.87|323.77|327.87|323.77|1
1638868730000|2021-12-07 09:18:50|327.89|323.79|327.84|323.74|327.89|323.79|327.8|323.7|9
1638868740000|2021-12-07 09:19:00|327.86|323.76|327.89|323.79|328.1|324|327.86|323.76|5
1638868750000|2021-12-07 09:19:10|327.9|323.8|327.91|323.81|327.91|323.81|327.9|323.8|2
1638868760000|2021-12-07 09:19:20|327.93|323.83|327.88|323.78|327.96|323.86|327.88|323.78|8
1638868770000|2021-12-07 09:19:30|327.9|323.8|328.04|323.94|328.05|323.95|327.82|323.72|14
1638868780000|2021-12-07 09:19:40|328.03|323.93|327.74|323.64|328.03|323.93|327.74|323.64|12
1638868790000|2021-12-07 09:19:50|327.65|323.55|327.68|323.58|327.68|323.58|327.65|323.55|2
1638868800000|2021-12-07 09:20:00|327.67|323.57|327.65|323.55|327.69|323.59|327.65|323.55|5
1638868810000|2021-12-07 09:20:10|327.64|323.54|327.61|323.51|327.8|323.7|327.61|323.51|13
1638868820000|2021-12-07 09:20:20|327.65|323.55|327.94|323.84|328.12|324.02|327.64|323.54|18
1638868830000|2021-12-07 09:20:30|328.01|323.91|328.13|324.03|328.15|324.05|327.96|323.86|25
1638868840000|2021-12-07 09:20:40|328.16|324.06|328.4|324.3|328.44|324.34|328.07|323.97|20
1638868850000|2021-12-07 09:20:50|328.36|324.26|328.23|324.13|328.38|324.28|328.16|324.06|24
1638868860000|2021-12-07 09:21:00|328.19|324.09|328.19|324.09|328.22|324.12|328.14|324.04|12
1638868870000|2021-12-07 09:21:10|328.2|324.1|328.22|324.12|328.29|324.19|328.2|324.1|9
1638868880000|2021-12-07 09:21:20|328.23|324.13|328.17|324.07|328.24|324.14|328.17|324.07|10
1638868890000|2021-12-07 09:21:30|328.18|324.08|328.05|323.95|328.18|324.08|328|323.9|13
1638868900000|2021-12-07 09:21:40|327.96|323.86|328.29|324.19|328.43|324.33|327.96|323.86|22
1638868910000|2021-12-07 09:21:50|328.3|324.2|328.29|324.19|328.51|324.41|328.26|324.16|14
1638868920000|2021-12-07 09:22:00|328.32|324.22|328.3|324.2|328.4|324.3|328.27|324.17|15
1638868930000|2021-12-07 09:22:10|328.29|324.19|328.43|324.33|328.58|324.48|328.29|324.19|18
1638868940000|2021-12-07 09:22:20|328.45|324.35|328.58|324.48|328.64|324.54|328.39|324.29|8
1638868950000|2021-12-07 09:22:30|328.46|324.36|328.44|324.34|328.47|324.37|328.44|324.34|6
1638868960000|2021-12-07 09:22:40|328.45|324.35|328.35|324.25|328.47|324.37|328.33|324.23|12
1638868970000|2021-12-07 09:22:50|328.36|324.26|328.31|324.21|328.41|324.31|328.31|324.21|7
1638868980000|2021-12-07 09:23:00|328.3|324.2|328.35|324.25|328.36|324.26|328.3|324.2|9
1638868990000|2021-12-07 09:23:10|328.38|324.28|328.45|324.35|328.55|324.45|328.38|324.28|9
1638869000000|2021-12-07 09:23:20|328.42|324.32|328.54|324.44|328.54|324.44|328.42|324.32|13
1638869010000|2021-12-07 09:23:30|328.6|324.5|328.67|324.57|328.73|324.63|328.56|324.46|19
1638869020000|2021-12-07 09:23:40|328.68|324.58|328.5|324.4|328.8|324.7|328.5|324.4|13
1638869030000|2021-12-07 09:23:50|328.46|324.36|328.52|324.42|328.67|324.57|328.39|324.29|30
1638869040000|2021-12-07 09:24:00|328.48|324.38|328.52|324.42|328.54|324.44|328.46|324.36|8
1638869050000|2021-12-07 09:24:10|328.51|324.41|328.72|324.62|328.72|324.62|328.51|324.41|4
1638869060000|2021-12-07 09:24:20|328.69|324.59|328.63|324.53|328.71|324.61|328.52|324.42|9
1638869070000|2021-12-07 09:24:30|328.64|324.54|328.81|324.71|328.99|324.89|328.62|324.52|26
1638869080000|2021-12-07 09:24:40|328.83|324.73|328.95|324.85|329.01|324.91|328.73|324.63|18
1638869090000|2021-12-07 09:24:50|328.94|324.84|328.73|324.63|328.95|324.85|328.62|324.52|17
1638869100000|2021-12-07 09:25:00|328.72|324.62|328.74|324.64|328.8|324.7|328.6|324.5|14
1638869110000|2021-12-07 09:25:10|328.8|324.7|328.81|324.71|328.85|324.75|328.6|324.5|13
1638869120000|2021-12-07 09:25:20|328.82|324.72|328.88|324.78|328.92|324.82|328.8|324.7|20
1638869130000|2021-12-07 09:25:30|328.86|324.76|328.79|324.69|328.88|324.78|328.76|324.66|9
1638869140000|2021-12-07 09:25:40|328.8|324.7|328.78|324.68|328.81|324.71|328.71|324.61|8
1638869150000|2021-12-07 09:25:50|328.79|324.69|328.77|324.67|328.79|324.69|328.73|324.63|4
1638869160000|2021-12-07 09:26:00|328.78|324.68|328.81|324.71|328.85|324.75|328.72|324.62|11
1638869170000|2021-12-07 09:26:10|328.72|324.62|328.85|324.75|328.85|324.75|328.72|324.62|7
1638869180000|2021-12-07 09:26:20|328.87|324.77|328.87|324.77|328.95|324.85|328.74|324.64|12
1638869190000|2021-12-07 09:26:30|328.93|324.83|329.07|324.97|329.09|324.99|328.87|324.77|10
1638869200000|2021-12-07 09:26:40|329.01|324.91|329.06|324.96|329.06|324.96|328.93|324.83|9
1638869210000|2021-12-07 09:26:50|329.04|324.94|329.01|324.91|329.09|324.99|328.97|324.87|22
1638869220000|2021-12-07 09:27:00|329.05|324.95|329.16|325.06|329.19|325.09|329.02|324.92|13
1638869230000|2021-12-07 09:27:10|329.14|325.04|329.11|325.01|329.17|325.07|329.07|324.97|17
1638869240000|2021-12-07 09:27:20|329.09|324.99|329.06|324.96|329.14|325.04|329.06|324.96|13
1638869250000|2021-12-07 09:27:30|329.17|325.07|328.93|324.83|329.17|325.07|328.92|324.82|21
1638869260000|2021-12-07 09:27:40|328.94|324.84|328.95|324.85|329.09|324.99|328.84|324.74|20
1638869270000|2021-12-07 09:27:50|328.96|324.86|328.77|324.67|328.96|324.86|328.77|324.67|10
1638869280000|2021-12-07 09:28:00|328.7|324.6|328.75|324.65|328.77|324.67|328.65|324.55|15
1638869290000|2021-12-07 09:28:10|328.74|324.64|328.83|324.73|328.84|324.74|328.74|324.64|13
1638869300000|2021-12-07 09:28:20|328.85|324.75|328.98|324.88|329.02|324.92|328.85|324.75|22
1638869310000|2021-12-07 09:28:30|328.97|324.87|328.92|324.82|328.99|324.89|328.91|324.81|20
1638869320000|2021-12-07 09:28:40|328.96|324.86|328.93|324.83|328.96|324.86|328.86|324.76|15
1638869330000|2021-12-07 09:28:50|328.94|324.84|328.93|324.83|328.95|324.85|328.93|324.83|8
1638869340000|2021-12-07 09:29:00|328.94|324.84|328.92|324.82|328.94|324.84|328.82|324.72|17
1638869350000|2021-12-07 09:29:10|328.9|324.8|328.77|324.67|328.94|324.84|328.75|324.65|26
1638869360000|2021-12-07 09:29:20|328.76|324.66|328.67|324.57|328.76|324.66|328.64|324.54|12
1638869370000|2021-12-07 09:29:30|328.7|324.6|328.78|324.68|328.78|324.68|328.6|324.5|15
1638869380000|2021-12-07 09:29:40|328.76|324.66|328.54|324.44|328.77|324.67|328.54|324.44|13
1638869390000|2021-12-07 09:29:50|328.53|324.43|328.54|324.44|328.54|324.44|328.53|324.43|2
1638869400000|2021-12-07 09:30:00|328.51|324.41|328.54|324.44|328.54|324.44|328.48|324.38|5
1638869410000|2021-12-07 09:30:10|328.49|324.39|328.69|324.59|328.69|324.59|328.49|324.39|16
1638869420000|2021-12-07 09:30:20|328.72|324.62|328.64|324.54|328.74|324.64|328.64|324.54|9
1638869430000|2021-12-07 09:30:30|328.62|324.52|328.66|324.56|328.66|324.56|328.56|324.46|7
1638869440000|2021-12-07 09:30:40|328.63|324.53|329.2|325.1|329.23|325.13|328.63|324.53|25
1638869450000|2021-12-07 09:30:50|329.22|325.12|329.43|325.33|329.43|325.33|329.22|325.12|13
1638869460000|2021-12-07 09:31:00|329.56|325.46|329.45|325.35|329.64|325.54|329.33|325.23|19
1638869470000|2021-12-07 09:31:10|329.47|325.37|329.73|325.63|329.73|325.63|329.45|325.35|18
1638869480000|2021-12-07 09:31:20|329.71|325.61|329.49|325.39|329.73|325.63|329.49|325.39|21
1638869490000|2021-12-07 09:31:30|329.55|325.45|329.6|325.5|329.63|325.53|329.49|325.39|23
1638869500000|2021-12-07 09:31:40|329.59|325.49|329.49|325.39|329.6|325.5|329.49|325.39|17
1638869510000|2021-12-07 09:31:50|329.5|325.4|329.47|325.37|329.59|325.49|329.4|325.3|8
1638869520000|2021-12-07 09:32:00|329.44|325.34|329.15|325.05|329.48|325.38|329.15|325.05|23
1638869530000|2021-12-07 09:32:10|329.14|325.04|329.14|325.04|329.23|325.13|329|324.9|31
1638869540000|2021-12-07 09:32:20|329.15|325.05|329.18|325.08|329.24|325.14|329.01|324.91|26
1638869550000|2021-12-07 09:32:30|329.12|325.02|328.94|324.84|329.16|325.06|328.9|324.8|14
1638869560000|2021-12-07 09:32:40|328.89|324.79|328.91|324.81|328.95|324.85|328.87|324.77|8
1638869570000|2021-12-07 09:32:50|328.86|324.76|328.91|324.81|328.95|324.85|328.85|324.75|14
1638869580000|2021-12-07 09:33:00|328.89|324.79|328.9|324.8|329.07|324.97|328.75|324.65|25
1638869590000|2021-12-07 09:33:10|328.93|324.83|328.93|324.83|329.07|324.97|328.75|324.65|20
1638869600000|2021-12-07 09:33:20|328.89|324.79|328.93|324.83|328.95|324.85|328.85|324.75|11
1638869610000|2021-12-07 09:33:30|328.85|324.75|328.92|324.82|329.08|324.98|328.8|324.7|15
1638869620000|2021-12-07 09:33:40|328.89|324.79|329.08|324.98|329.1|325|328.89|324.79|8
1638869630000|2021-12-07 09:33:50|329.05|324.95|328.99|324.89|329.09|324.99|328.97|324.87|12
1638869640000|2021-12-07 09:34:00|329.01|324.91|329.08|324.98|329.15|325.05|328.9|324.8|15
1638869650000|2021-12-07 09:34:10|329.07|324.97|329.05|324.95|329.09|324.99|329.05|324.95|8
1638869660000|2021-12-07 09:34:20|329.08|324.98|328.99|324.89|329.1|325|328.99|324.89|19
1638869670000|2021-12-07 09:34:30|329|324.9|329.05|324.95|329.2|325.1|329|324.9|15
1638869680000|2021-12-07 09:34:40|329|324.9|328.98|324.88|329.12|325.02|328.84|324.74|13
1638869690000|2021-12-07 09:34:50|328.97|324.87|328.94|324.84|328.98|324.88|328.89|324.79|8
1638869700000|2021-12-07 09:35:00|328.99|324.89|329.1|325|329.15|325.05|328.95|324.85|18
1638869710000|2021-12-07 09:35:10|329.11|325.01|329.25|325.15|329.3|325.2|329.1|325|18
1638869720000|2021-12-07 09:35:20|329.26|325.16|329.35|325.25|329.49|325.39|329.23|325.13|21
1638869730000|2021-12-07 09:35:30|329.37|325.27|329.48|325.38|329.54|325.44|329.26|325.16|24
1638869740000|2021-12-07 09:35:40|329.71|325.61|329.35|325.25|329.73|325.63|329.32|325.22|31
1638869750000|2021-12-07 09:35:50|329.53|325.43|329.13|325.03|329.53|325.43|329.09|324.99|31
1638869760000|2021-12-07 09:36:00|329.14|325.04|329.02|324.92|329.19|325.09|328.97|324.87|16
1638869770000|2021-12-07 09:36:10|328.99|324.89|329.05|324.95|329.2|325.1|328.99|324.89|15
1638869780000|2021-12-07 09:36:20|329.04|324.94|329.26|325.16|329.27|325.17|328.96|324.86|20
1638869790000|2021-12-07 09:36:30|329.05|324.95|329.26|325.16|329.28|325.18|329|324.9|17
1638869800000|2021-12-07 09:36:40|329.28|325.18|329.02|324.92|329.28|325.18|328.95|324.85|14
1638869810000|2021-12-07 09:36:50|328.98|324.88|329.04|324.94|329.24|325.14|328.98|324.88|19
1638869820000|2021-12-07 09:37:00|329.05|324.95|329.25|325.15|329.35|325.25|329.05|324.95|27
1638869830000|2021-12-07 09:37:10|329.27|325.17|329.06|324.96|329.27|325.17|329.02|324.92|10
1638869840000|2021-12-07 09:37:20|329.07|324.97|329.23|325.13|329.25|325.15|329.07|324.97|16
1638869850000|2021-12-07 09:37:30|329.21|325.11|329.27|325.17|329.28|325.18|329.18|325.08|4
1638869860000|2021-12-07 09:37:40|329.34|325.24|328.96|324.86|329.34|325.24|328.96|324.86|14
1638869870000|2021-12-07 09:37:50|328.93|324.83|329.11|325.01|329.11|325.01|328.92|324.82|17
1638869880000|2021-12-07 09:38:00|329.1|325|329.07|324.97|329.1|325|329.07|324.97|7
1638869890000|2021-12-07 09:38:10|329.08|324.98|328.84|324.74|329.09|324.99|328.8|324.7|27
1638869900000|2021-12-07 09:38:20|328.82|324.72|328.97|324.87|328.97|324.87|328.82|324.72|10
1638869910000|2021-12-07 09:38:30|329|324.9|328.84|324.74|329|324.9|328.84|324.74|2
1638869920000|2021-12-07 09:38:40|328.83|324.73|328.81|324.71|328.83|324.73|328.81|324.71|2
1638869930000|2021-12-07 09:38:50|328.96|324.86|328.96|324.86|328.96|324.86|328.96|324.86|1
1638869940000|2021-12-07 09:39:00|328.84|324.74|328.82|324.72|328.9|324.8|328.82|324.72|6
1638869950000|2021-12-07 09:39:10|328.84|324.74|328.85|324.75|329.01|324.91|328.82|324.72|19
1638869960000|2021-12-07 09:39:20|328.88|324.78|328.99|324.89|329.02|324.92|328.88|324.78|6
1638869970000|2021-12-07 09:39:30|328.98|324.88|328.71|324.61|329.03|324.93|328.71|324.61|16
1638869980000|2021-12-07 09:39:40|328.69|324.59|328.86|324.76|329|324.9|328.66|324.56|4
1638869990000|2021-12-07 09:39:50|328.95|324.85|328.71|324.61|328.95|324.85|328.71|324.61|7
1638870000000|2021-12-07 09:40:00|328.79|324.69|328.7|324.6|328.96|324.86|328.63|324.53|12
1638870010000|2021-12-07 09:40:10|328.68|324.58|328.57|324.47|328.74|324.64|328.47|324.37|20
1638870020000|2021-12-07 09:40:20|328.56|324.46|328.49|324.39|328.65|324.55|328.29|324.19|29
1638870030000|2021-12-07 09:40:30|328.51|324.41|328.66|324.56|328.72|324.62|328.4|324.3|23
1638870040000|2021-12-07 09:40:40|328.62|324.52|328.53|324.43|328.68|324.58|328.4|324.3|18
1638870050000|2021-12-07 09:40:50|328.5|324.4|328.47|324.37|328.73|324.63|328.47|324.37|14
1638870060000|2021-12-07 09:41:00|328.62|324.52|328.52|324.42|328.73|324.63|328.51|324.41|8
1638870070000|2021-12-07 09:41:10|328.55|324.45|328.19|324.09|328.63|324.53|328.18|324.08|24
1638870080000|2021-12-07 09:41:20|328.2|324.1|328.35|324.25|328.45|324.35|328.19|324.09|27
1638870090000|2021-12-07 09:41:30|328.36|324.26|328.4|324.3|328.43|324.33|328.33|324.23|13
1638870100000|2021-12-07 09:41:40|328.38|324.28|328.38|324.28|328.39|324.29|328.37|324.27|4
1638870110000|2021-12-07 09:41:50|328.32|324.22|328.42|324.32|328.43|324.33|328.32|324.22|5
1638870120000|2021-12-07 09:42:00|328.3|324.2|328.39|324.29|328.42|324.32|328.3|324.2|5
1638870130000|2021-12-07 09:42:10|328.37|324.27|328.37|324.27|328.47|324.37|328.35|324.25|16
1638870140000|2021-12-07 09:42:20|328.35|324.25|328.25|324.15|328.37|324.27|328.17|324.07|15
1638870150000|2021-12-07 09:42:30|328.24|324.14|328.02|323.92|328.24|324.14|328.02|323.92|10
1638870160000|2021-12-07 09:42:40|327.99|323.89|328.02|323.92|328.09|323.99|327.96|323.86|16
1638870170000|2021-12-07 09:42:50|328.06|323.96|327.91|323.81|328.21|324.11|327.91|323.81|13
1638870180000|2021-12-07 09:43:00|327.96|323.86|328.14|324.04|328.14|324.04|327.76|323.66|33
1638870190000|2021-12-07 09:43:10|328.08|323.98|327.95|323.85|328.16|324.06|327.95|323.85|21
1638870200000|2021-12-07 09:43:20|327.94|323.84|327.89|323.79|328.07|323.97|327.8|323.7|19
1638870210000|2021-12-07 09:43:30|327.82|323.72|327.83|323.73|327.83|323.73|327.82|323.72|2
1638870220000|2021-12-07 09:43:40|327.81|323.71|327.98|323.88|327.99|323.89|327.81|323.71|16
1638870230000|2021-12-07 09:43:50|327.99|323.89|328.1|324|328.1|324|327.87|323.77|15
1638870240000|2021-12-07 09:44:00|328.08|323.98|327.98|323.88|328.1|324|327.82|323.72|17
1638870250000|2021-12-07 09:44:10|327.93|323.83|327.64|323.54|327.95|323.85|327.64|323.54|23
1638870260000|2021-12-07 09:44:20|327.79|323.69|327.82|323.72|327.82|323.72|327.57|323.47|17
1638870270000|2021-12-07 09:44:30|327.8|323.7|327.72|323.62|327.87|323.77|327.72|323.62|13
1638870280000|2021-12-07 09:44:40|327.69|323.59|327.69|323.59|327.75|323.65|327.69|323.59|8
1638870290000|2021-12-07 09:44:50|327.72|323.62|327.92|323.82|327.98|323.88|327.72|323.62|17
1638870300000|2021-12-07 09:45:00|327.93|323.83|327.68|323.58|327.93|323.83|327.62|323.52|22
1638870310000|2021-12-07 09:45:10|327.69|323.59|327.92|323.82|327.93|323.83|327.64|323.54|20
1638870320000|2021-12-07 09:45:20|327.89|323.79|327.85|323.75|327.95|323.85|327.85|323.75|10
1638870330000|2021-12-07 09:45:30|327.86|323.76|328.05|323.95|328.06|323.96|327.83|323.73|21
1638870340000|2021-12-07 09:45:40|328.07|323.97|328.07|323.97|328.09|323.99|327.94|323.84|17
1638870350000|2021-12-07 09:45:50|328.09|323.99|328.06|323.96|328.11|324.01|327.92|323.82|16
1638870360000|2021-12-07 09:46:00|328.07|323.97|327.85|323.75|328.07|323.97|327.85|323.75|9
1638870370000|2021-12-07 09:46:10|327.81|323.71|327.65|323.55|327.88|323.78|327.63|323.53|14
1638870380000|2021-12-07 09:46:20|327.64|323.54|327.65|323.55|327.85|323.75|327.5|323.4|25
1638870390000|2021-12-07 09:46:30|327.6|323.5|327.64|323.54|327.68|323.58|327.6|323.5|14
1638870400000|2021-12-07 09:46:40|327.61|323.51|327.46|323.36|327.69|323.59|327.41|323.31|9
1638870420000|2021-12-07 09:47:00|327.48|323.38|327.63|323.53|327.63|323.53|327.4|323.3|7
1638870430000|2021-12-07 09:47:10|327.62|323.52|327.44|323.34|327.63|323.53|327.43|323.33|23
1638870440000|2021-12-07 09:47:20|327.46|323.36|327.45|323.35|327.5|323.4|327.44|323.34|9
1638870450000|2021-12-07 09:47:30|327.42|323.32|327.62|323.52|327.62|323.52|327.42|323.32|2
1638870460000|2021-12-07 09:47:40|327.61|323.51|327.65|323.55|327.65|323.55|327.61|323.51|3
1638870470000|2021-12-07 09:47:50|327.48|323.38|327.5|323.4|327.51|323.41|327.48|323.38|5
1638870480000|2021-12-07 09:48:00|327.47|323.37|327.47|323.37|327.47|323.37|327.47|323.37|1
1638870490000|2021-12-07 09:48:10|327.43|323.33|327.47|323.37|327.63|323.53|327.43|323.33|10
1638870500000|2021-12-07 09:48:20|327.49|323.39|327.34|323.24|327.49|323.39|327.34|323.24|13
1638870510000|2021-12-07 09:48:30|327.3|323.2|327.12|323.02|327.3|323.2|327.12|323.02|18
1638870520000|2021-12-07 09:48:40|327.1|323|327.2|323.1|327.27|323.17|327.1|323|10
1638870530000|2021-12-07 09:48:50|327.26|323.16|327.18|323.08|327.26|323.16|327.11|323.01|11
1638870540000|2021-12-07 09:49:00|327.16|323.06|327.38|323.28|327.38|323.28|327.16|323.06|21
1638870550000|2021-12-07 09:49:10|327.39|323.29|327.45|323.35|327.52|323.42|327.38|323.28|21
1638870560000|2021-12-07 09:49:20|327.23|323.13|327.3|323.2|327.46|323.36|327.22|323.12|10
1638870570000|2021-12-07 09:49:30|327.24|323.14|327.5|323.4|327.5|323.4|327.24|323.14|17
1638870580000|2021-12-07 09:49:40|327.31|323.21|327.32|323.22|327.32|323.22|327.27|323.17|4
1638870590000|2021-12-07 09:49:50|327.33|323.23|327.33|323.23|327.33|323.23|327.33|323.23|1
1638870600000|2021-12-07 09:50:00|327.44|323.34|327.34|323.24|327.53|323.43|327.29|323.19|11
1638870610000|2021-12-07 09:50:10|327.47|323.37|327.38|323.28|327.48|323.38|327.26|323.16|18
1638870620000|2021-12-07 09:50:20|327.37|323.27|327.25|323.15|327.37|323.27|327.21|323.11|20
1638870630000|2021-12-07 09:50:30|327.36|323.26|327.08|322.98|327.37|323.27|327.08|322.98|14
1638870640000|2021-12-07 09:50:40|327.05|322.95|327.17|323.07|327.29|323.19|327.05|322.95|14
1638870650000|2021-12-07 09:50:50|327.3|323.2|327.14|323.04|327.35|323.25|327.09|322.99|22
1638870660000|2021-12-07 09:51:00|327.18|323.08|327.1|323|327.34|323.24|327.09|322.99|13
1638870670000|2021-12-07 09:51:10|327.15|323.05|327.16|323.06|327.32|323.22|327.13|323.03|8
1638870680000|2021-12-07 09:51:20|327.22|323.12|327.14|323.04|327.24|323.14|327.14|323.04|9
1638870690000|2021-12-07 09:51:30|327.15|323.05|327.21|323.11|327.33|323.23|327.14|323.04|21
1638870700000|2021-12-07 09:51:40|327.18|323.08|327.11|323.01|327.31|323.21|327.11|323.01|7
1638870710000|2021-12-07 09:51:50|327.1|323|327|322.9|327.3|323.2|327|322.9|12
1638870720000|2021-12-07 09:52:00|327.18|323.08|327.16|323.06|327.36|323.26|327.13|323.03|13
1638870730000|2021-12-07 09:52:10|327.31|323.21|327.19|323.09|327.35|323.25|327|322.9|14
1638870740000|2021-12-07 09:52:20|327.25|323.15|327.34|323.24|327.35|323.25|327.19|323.09|9
1638870750000|2021-12-07 09:52:30|327.35|323.25|327.21|323.11|327.35|323.25|327.21|323.11|5
1638870760000|2021-12-07 09:52:40|327.27|323.17|327.25|323.15|327.27|323.17|327.21|323.11|5
1638870770000|2021-12-07 09:52:50|327.24|323.14|327.16|323.06|327.33|323.23|327.16|323.06|5
1638870780000|2021-12-07 09:53:00|327.31|323.21|327.34|323.24|327.34|323.24|327.13|323.03|13
1638870790000|2021-12-07 09:53:10|327.32|323.22|327.3|323.2|327.33|323.23|327.16|323.06|9
1638870800000|2021-12-07 09:53:20|327.31|323.21|327.11|323.01|327.31|323.21|327.07|322.97|13
1638870810000|2021-12-07 09:53:30|327.12|323.02|327.1|323|327.13|323.03|327|322.9|12
1638870820000|2021-12-07 09:53:40|327.13|323.03|327.21|323.11|327.21|323.11|327.13|323.03|4
1638870830000|2021-12-07 09:53:50|327.2|323.1|327.13|323.03|327.24|323.14|327.12|323.02|4
1638870840000|2021-12-07 09:54:00|327.15|323.05|327.21|323.11|327.21|323.11|327.1|323|6
1638870850000|2021-12-07 09:54:10|327.18|323.08|327.02|322.92|327.18|323.08|326.9|322.8|12
1638870860000|2021-12-07 09:54:20|327.06|322.96|327.21|323.11|327.3|323.2|327.04|322.94|12
1638870870000|2021-12-07 09:54:30|327.16|323.06|327.05|322.95|327.26|323.16|327.05|322.95|9
1638870880000|2021-12-07 09:54:40|327.07|322.97|327.17|323.07|327.23|323.13|327.05|322.95|14
1638870890000|2021-12-07 09:54:50|327.18|323.08|327.17|323.07|327.22|323.12|327.16|323.06|7
1638870900000|2021-12-07 09:55:00|327.05|322.95|327.02|322.92|327.05|322.95|327.02|322.92|2
1638870910000|2021-12-07 09:55:10|326.97|322.87|327.19|323.09|327.19|323.09|326.97|322.87|8
1638870920000|2021-12-07 09:55:20|327.2|323.1|327.1|323|327.2|323.1|327.08|322.98|9
1638870930000|2021-12-07 09:55:30|327.31|323.21|327.17|323.07|327.31|323.21|327.17|323.07|2
1638870940000|2021-12-07 09:55:40|327.32|323.22|327.39|323.29|327.39|323.29|327.17|323.07|13
1638870950000|2021-12-07 09:55:50|327.38|323.28|327.32|323.22|327.39|323.29|327.32|323.22|18
1638870960000|2021-12-07 09:56:00|327.16|323.06|327.32|323.22|327.33|323.23|327.16|323.06|10
1638870970000|2021-12-07 09:56:10|327.31|323.21|327.24|323.14|327.4|323.3|327.24|323.14|5
1638870980000|2021-12-07 09:56:20|327.23|323.13|327.36|323.26|327.51|323.41|327.23|323.13|8
1638870990000|2021-12-07 09:56:30|327.37|323.27|327.66|323.56|327.7|323.6|327.33|323.23|19
1638871000000|2021-12-07 09:56:40|327.63|323.53|327.6|323.5|327.66|323.56|327.44|323.34|11
1638871010000|2021-12-07 09:56:50|327.61|323.51|327.58|323.48|327.61|323.51|327.43|323.33|5
1638871030000|2021-12-07 09:57:10|327.57|323.47|327.66|323.56|327.66|323.56|327.57|323.47|11
1638871040000|2021-12-07 09:57:20|327.46|323.36|327.6|323.5|327.67|323.57|327.46|323.36|13
1638871050000|2021-12-07 09:57:30|327.62|323.52|327.7|323.6|327.72|323.62|327.62|323.52|14
1638871060000|2021-12-07 09:57:40|327.74|323.64|327.63|323.53|327.75|323.65|327.62|323.52|20
1638871070000|2021-12-07 09:57:50|327.62|323.52|327.63|323.53|327.63|323.53|327.62|323.52|2
1638871080000|2021-12-07 09:58:00|327.69|323.59|327.68|323.58|327.69|323.59|327.68|323.58|2
1638871090000|2021-12-07 09:58:10|327.69|323.59|327.6|323.5|327.71|323.61|327.59|323.49|11
1638871100000|2021-12-07 09:58:20|327.61|323.51|327.58|323.48|327.64|323.54|327.58|323.48|6
1638871110000|2021-12-07 09:58:30|327.66|323.56|327.72|323.62|327.72|323.62|327.62|323.52|9
1638871120000|2021-12-07 09:58:40|327.7|323.6|327.77|323.67|327.78|323.68|327.67|323.57|12
1638871130000|2021-12-07 09:58:50|327.78|323.68|327.84|323.74|327.87|323.77|327.78|323.68|12
1638871140000|2021-12-07 09:59:00|327.83|323.73|327.86|323.76|327.87|323.77|327.83|323.73|6
1638871150000|2021-12-07 09:59:10|327.87|323.77|327.82|323.72|327.87|323.77|327.82|323.72|17
1638871160000|2021-12-07 09:59:20|327.81|323.71|327.76|323.66|327.81|323.71|327.73|323.63|13
1638871170000|2021-12-07 09:59:30|327.77|323.67|327.77|323.67|327.79|323.69|327.71|323.61|7
1638871180000|2021-12-07 09:59:40|327.78|323.68|327.65|323.55|327.78|323.68|327.58|323.48|11
1638871190000|2021-12-07 09:59:50|327.64|323.54|327.79|323.69|327.82|323.72|327.59|323.49|7
1638871200000|2021-12-07 10:00:00|327.81|323.71|327.73|323.63|327.81|323.71|327.63|323.53|11
1638871210000|2021-12-07 10:00:10|327.78|323.68|327.91|323.81|328.05|323.95|327.78|323.68|18
1638871220000|2021-12-07 10:00:20|327.87|323.77|327.96|323.86|327.97|323.87|327.84|323.74|11
1638871230000|2021-12-07 10:00:30|328|323.9|327.89|323.79|328|323.9|327.84|323.74|14
1638871240000|2021-12-07 10:00:40|327.93|323.83|327.85|323.75|327.93|323.83|327.76|323.66|13
1638871250000|2021-12-07 10:00:50|327.81|323.71|327.75|323.65|327.92|323.82|327.72|323.62|15
1638871260000|2021-12-07 10:01:00|327.93|323.83|327.89|323.79|327.93|323.83|327.72|323.62|11
1638871270000|2021-12-07 10:01:10|327.87|323.77|327.83|323.73|327.89|323.79|327.73|323.63|19
1638871280000|2021-12-07 10:01:20|327.9|323.8|327.73|323.63|327.9|323.8|327.73|323.63|4
1638871290000|2021-12-07 10:01:30|327.76|323.66|327.75|323.65|327.76|323.66|327.73|323.63|3
1638871300000|2021-12-07 10:01:40|327.72|323.62|327.69|323.59|327.72|323.62|327.69|323.59|2
1638871310000|2021-12-07 10:01:50|327.65|323.55|327.64|323.54|327.65|323.55|327.64|323.54|2
1638871320000|2021-12-07 10:02:00|327.65|323.55|327.7|323.6|327.8|323.7|327.65|323.55|16
1638871330000|2021-12-07 10:02:10|327.66|323.56|327.4|323.3|327.69|323.59|327.4|323.3|24
1638871340000|2021-12-07 10:02:20|327.38|323.28|327.4|323.3|327.46|323.36|327.37|323.27|12
1638871350000|2021-12-07 10:02:30|327.37|323.27|327.36|323.26|327.41|323.31|327.36|323.26|5
1638871360000|2021-12-07 10:02:40|327.35|323.25|327.19|323.09|327.35|323.25|327.17|323.07|8
1638871370000|2021-12-07 10:02:50|327.16|323.06|326.97|322.87|327.17|323.07|326.97|322.87|19
1638871380000|2021-12-07 10:03:00|326.91|322.81|326.97|322.87|327.04|322.94|326.91|322.81|15
1638871390000|2021-12-07 10:03:10|326.96|322.86|326.91|322.81|326.96|322.86|326.89|322.79|7
1638871400000|2021-12-07 10:03:20|326.93|322.83|326.98|322.88|327.09|322.99|326.89|322.79|14
1638871410000|2021-12-07 10:03:30|326.95|322.85|326.92|322.82|326.97|322.87|326.84|322.74|10
1638871430000|2021-12-07 10:03:50|326.91|322.81|326.87|322.77|326.91|322.81|326.83|322.73|8
1638871440000|2021-12-07 10:04:00|326.88|322.78|326.85|322.75|326.9|322.8|326.73|322.63|23
1638871450000|2021-12-07 10:04:10|326.8|322.7|326.64|322.54|326.8|322.7|326.62|322.52|7
1638871460000|2021-12-07 10:04:20|326.75|322.65|326.66|322.56|326.75|322.65|326.64|322.54|9
1638871470000|2021-12-07 10:04:30|326.67|322.57|326.78|322.68|326.82|322.72|326.65|322.55|10
1638871480000|2021-12-07 10:04:40|326.65|322.55|326.57|322.47|326.73|322.63|326.57|322.47|19
1638871490000|2021-12-07 10:04:50|326.6|322.5|326.47|322.37|326.72|322.62|326.45|322.35|18
1638871500000|2021-12-07 10:05:00|326.5|322.4|326.56|322.46|326.65|322.55|326.28|322.18|19
1638871510000|2021-12-07 10:05:10|326.5|322.4|326.59|322.49|326.59|322.49|326.5|322.4|8
1638871520000|2021-12-07 10:05:20|326.58|322.48|326.54|322.44|326.6|322.5|326.54|322.44|7
1638871530000|2021-12-07 10:05:30|326.53|322.43|326.7|322.6|326.82|322.72|326.53|322.43|10
1638871540000|2021-12-07 10:05:40|326.66|322.56|326.67|322.57|326.68|322.58|326.62|322.52|14
1638871550000|2021-12-07 10:05:50|326.64|322.54|326.67|322.57|326.69|322.59|326.62|322.52|12
1638871560000|2021-12-07 10:06:00|326.65|322.55|326.75|322.65|326.75|322.65|326.64|322.54|15
1638871570000|2021-12-07 10:06:10|326.71|322.61|326.77|322.67|326.77|322.67|326.7|322.6|14
1638871580000|2021-12-07 10:06:20|326.75|322.65|326.73|322.63|326.78|322.68|326.71|322.61|11
1638871590000|2021-12-07 10:06:30|326.77|322.67|326.87|322.77|326.89|322.79|326.77|322.67|7
1638871600000|2021-12-07 10:06:40|326.84|322.74|326.8|322.7|326.87|322.77|326.7|322.6|14
1638871610000|2021-12-07 10:06:50|326.82|322.72|326.93|322.83|327.01|322.91|326.78|322.68|24
1638871620000|2021-12-07 10:07:00|326.91|322.81|327|322.9|327.07|322.97|326.91|322.81|16
1638871630000|2021-12-07 10:07:10|327.02|322.92|327.07|322.97|327.08|322.98|326.97|322.87|17
1638871640000|2021-12-07 10:07:20|327.11|323.01|326.94|322.84|327.12|323.02|326.94|322.84|8
1638871650000|2021-12-07 10:07:30|327.03|322.93|326.94|322.84|327.03|322.93|326.93|322.83|11
1638871660000|2021-12-07 10:07:40|326.93|322.83|326.64|322.54|326.96|322.86|326.56|322.46|18
1638871670000|2021-12-07 10:07:50|326.62|322.52|326.73|322.63|326.79|322.69|326.59|322.49|14
1638871680000|2021-12-07 10:08:00|326.64|322.54|326.66|322.56|326.83|322.73|326.6|322.5|19
1638871690000|2021-12-07 10:08:10|326.86|322.76|326.7|322.6|326.89|322.79|326.7|322.6|8
1638871700000|2021-12-07 10:08:20|326.86|322.76|326.83|322.73|326.86|322.76|326.69|322.59|10
1638871710000|2021-12-07 10:08:30|326.77|322.67|327.1|323|327.1|323|326.77|322.67|20
1638871720000|2021-12-07 10:08:40|326.99|322.89|327.01|322.91|327.16|323.06|326.95|322.85|12
1638871730000|2021-12-07 10:08:50|327.14|323.04|327.24|323.14|327.24|323.14|327.14|323.04|9
1638871740000|2021-12-07 10:09:00|327.26|323.16|327.12|323.02|327.26|323.16|327.12|323.02|15
1638871750000|2021-12-07 10:09:10|327.09|322.99|327.02|322.92|327.09|322.99|326.98|322.88|11
1638871760000|2021-12-07 10:09:20|327.03|322.93|327.03|322.93|327.18|323.08|327.01|322.91|14
1638871770000|2021-12-07 10:09:30|327.14|323.04|326.95|322.85|327.14|323.04|326.95|322.85|4
1638871780000|2021-12-07 10:09:40|326.99|322.89|327|322.9|327.09|322.99|326.98|322.88|12
1638871790000|2021-12-07 10:09:50|327.02|322.92|326.76|322.66|327.02|322.92|326.74|322.64|14
1638871800000|2021-12-07 10:10:00|326.74|322.64|326.46|322.36|326.76|322.66|326.46|322.36|22
1638871810000|2021-12-07 10:10:10|326.59|322.49|326.37|322.27|326.59|322.49|326.27|322.17|14
1638871820000|2021-12-07 10:10:20|326.35|322.25|326.22|322.12|326.48|322.38|326.22|322.12|16
1638871830000|2021-12-07 10:10:30|326.21|322.11|326.24|322.14|326.33|322.23|326.21|322.11|11
1638871840000|2021-12-07 10:10:40|326.25|322.15|326.06|321.96|326.28|322.18|326|321.9|10
1638871850000|2021-12-07 10:10:50|326.03|321.93|326.22|322.12|326.22|322.12|326.02|321.92|12
1638871860000|2021-12-07 10:11:00|326.27|322.17|326.31|322.21|326.31|322.21|326.11|322.01|12
1638871870000|2021-12-07 10:11:10|326.29|322.19|326.28|322.18|326.29|322.19|326.28|322.18|2
1638871880000|2021-12-07 10:11:20|326.34|322.24|326.25|322.15|326.36|322.26|326.2|322.1|12
1638871890000|2021-12-07 10:11:30|326.21|322.11|326.42|322.32|326.45|322.35|326.21|322.11|13
1638871900000|2021-12-07 10:11:40|326.43|322.33|326.42|322.32|326.43|322.33|326.42|322.32|4
1638871910000|2021-12-07 10:11:50|326.43|322.33|326.32|322.22|326.44|322.34|326.25|322.15|13
1638871920000|2021-12-07 10:12:00|326.31|322.21|326.31|322.21|326.33|322.23|326.24|322.14|10
1638871930000|2021-12-07 10:12:10|326.3|322.2|326.26|322.16|326.3|322.2|326.03|321.93|13
1638871940000|2021-12-07 10:12:20|326.25|322.15|326.21|322.11|326.25|322.15|326.02|321.92|12
1638871950000|2021-12-07 10:12:30|326.18|322.08|326.22|322.12|326.24|322.14|326.18|322.08|9
1638871960000|2021-12-07 10:12:40|326.21|322.11|326.11|322.01|326.21|322.11|326.1|322|7
1638871970000|2021-12-07 10:12:50|326.13|322.03|326.26|322.16|326.29|322.19|326.1|322|19
1638871980000|2021-12-07 10:13:00|326.27|322.17|326.14|322.04|326.27|322.17|326.12|322.02|13
1638872000000|2021-12-07 10:13:20|326|321.9|326.03|321.93|326.04|321.94|325.97|321.87|7
1638872010000|2021-12-07 10:13:30|326.04|321.94|326.1|322|326.11|322.01|326.04|321.94|10
1638872020000|2021-12-07 10:13:40|326.12|322.02|326.05|321.95|326.21|322.11|326.04|321.94|12
1638872030000|2021-12-07 10:13:50|326.07|321.97|326.16|322.06|326.17|322.07|326.03|321.93|8
1638872040000|2021-12-07 10:14:00|326.17|322.07|326.07|321.97|326.17|322.07|326.05|321.95|8
1638872050000|2021-12-07 10:14:10|326.05|321.95|326.04|321.94|326.05|321.95|325.85|321.75|20
1638872060000|2021-12-07 10:14:20|325.89|321.79|325.88|321.78|325.92|321.82|325.84|321.74|9
1638872070000|2021-12-07 10:14:30|325.89|321.79|325.85|321.75|325.9|321.8|325.71|321.61|14
1638872080000|2021-12-07 10:14:40|325.9|321.8|325.75|321.65|325.9|321.8|325.73|321.63|15
1638872090000|2021-12-07 10:14:50|325.76|321.66|325.71|321.61|325.8|321.7|325.71|321.61|8
1638872100000|2021-12-07 10:15:00|325.7|321.6|325.72|321.62|325.8|321.7|325.64|321.54|16
1638872110000|2021-12-07 10:15:10|325.68|321.58|325.72|321.62|325.72|321.62|325.66|321.56|21
1638872120000|2021-12-07 10:15:20|325.69|321.59|325.86|321.76|325.86|321.76|325.69|321.59|13
1638872130000|2021-12-07 10:15:30|325.89|321.79|326.07|321.97|326.11|322.01|325.85|321.75|24
1638872140000|2021-12-07 10:15:40|326.11|322.01|326.11|322.01|326.17|322.07|326.06|321.96|21
1638872150000|2021-12-07 10:15:50|326.1|322|326.06|321.96|326.1|322|326.01|321.91|16
1638872160000|2021-12-07 10:16:00|326.05|321.95|325.99|321.89|326.06|321.96|325.9|321.8|22
1638872170000|2021-12-07 10:16:10|325.97|321.87|326.06|321.96|326.06|321.96|325.8|321.7|19
1638872180000|2021-12-07 10:16:20|326.05|321.95|326.06|321.96|326.2|322.1|326.03|321.93|19
1638872190000|2021-12-07 10:16:30|326.08|321.98|326.16|322.06|326.23|322.13|326.08|321.98|9
1638872200000|2021-12-07 10:16:40|326.19|322.09|326.27|322.17|326.27|322.17|326.14|322.04|16
1638872210000|2021-12-07 10:16:50|326.18|322.08|326.4|322.3|326.4|322.3|326.15|322.05|15
1638872220000|2021-12-07 10:17:00|326.39|322.29|326.31|322.21|326.4|322.3|326.3|322.2|17
1638872230000|2021-12-07 10:17:10|326.36|322.26|326.29|322.19|326.36|322.26|326.26|322.16|15
1638872240000|2021-12-07 10:17:20|326.28|322.18|326.3|322.2|326.35|322.25|326.23|322.13|14
1638872250000|2021-12-07 10:17:30|326.32|322.22|326.37|322.27|326.41|322.31|326.32|322.22|12
1638872260000|2021-12-07 10:17:40|326.36|322.26|326.46|322.36|326.48|322.38|326.36|322.26|18
1638872270000|2021-12-07 10:17:50|326.47|322.37|326.5|322.4|326.5|322.4|326.47|322.37|8
1638872280000|2021-12-07 10:18:00|326.48|322.38|326.46|322.36|326.48|322.38|326.46|322.36|2
1638872290000|2021-12-07 10:18:10|326.5|322.4|326.5|322.4|326.5|322.4|326.47|322.37|5
1638872310000|2021-12-07 10:18:30|326.51|322.41|326.77|322.67|326.77|322.67|326.51|322.41|10
1638872320000|2021-12-07 10:18:40|326.81|322.71|326.72|322.62|326.81|322.71|326.71|322.61|18
1638872330000|2021-12-07 10:18:50|326.66|322.56|326.64|322.54|326.7|322.6|326.56|322.46|24
1638872340000|2021-12-07 10:19:00|326.65|322.55|326.65|322.55|326.68|322.58|326.56|322.46|12
1638872350000|2021-12-07 10:19:10|326.66|322.56|326.8|322.7|326.82|322.72|326.66|322.56|15
1638872360000|2021-12-07 10:19:20|326.75|322.65|326.66|322.56|326.75|322.65|326.65|322.55|17
1638872370000|2021-12-07 10:19:30|326.64|322.54|326.68|322.58|326.68|322.58|326.61|322.51|20
1638872380000|2021-12-07 10:19:40|326.66|322.56|326.68|322.58|326.73|322.63|326.66|322.56|20
1638872390000|2021-12-07 10:19:50|326.66|322.56|326.72|322.62|326.74|322.64|326.6|322.5|9
1638872400000|2021-12-07 10:20:00|326.7|322.6|326.57|322.47|326.72|322.62|326.56|322.46|17
1638872410000|2021-12-07 10:20:10|326.54|322.44|326.54|322.44|326.55|322.45|326.52|322.42|7
1638872420000|2021-12-07 10:20:20|326.52|322.42|326.59|322.49|326.59|322.49|326.52|322.42|7
1638872430000|2021-12-07 10:20:30|326.61|322.51|326.53|322.43|326.65|322.55|326.52|322.42|14
1638872440000|2021-12-07 10:20:40|326.54|322.44|326.69|322.59|326.69|322.59|326.51|322.41|14
1638872450000|2021-12-07 10:20:50|326.7|322.6|326.68|322.58|326.7|322.6|326.68|322.58|6
1638872460000|2021-12-07 10:21:00|326.62|322.52|326.71|322.61|326.72|322.62|326.6|322.5|16
1638872470000|2021-12-07 10:21:10|326.69|322.59|326.64|322.54|326.72|322.62|326.63|322.53|16
1638872480000|2021-12-07 10:21:20|326.65|322.55|326.58|322.48|326.7|322.6|326.58|322.48|16
1638872490000|2021-12-07 10:21:30|326.57|322.47|326.56|322.46|326.59|322.49|326.55|322.45|5
1638872500000|2021-12-07 10:21:40|326.54|322.44|326.63|322.53|326.63|322.53|326.54|322.44|13
1638872510000|2021-12-07 10:21:50|326.61|322.51|326.57|322.47|326.67|322.57|326.53|322.43|15
1638872520000|2021-12-07 10:22:00|326.56|322.46|326.55|322.45|326.57|322.47|326.55|322.45|3
1638872530000|2021-12-07 10:22:10|326.47|322.37|326.38|322.28|326.49|322.39|326.38|322.28|11
1638872540000|2021-12-07 10:22:20|326.37|322.27|326.49|322.39|326.49|322.39|326.37|322.27|11
1638872550000|2021-12-07 10:22:30|326.41|322.31|326.3|322.2|326.48|322.38|326.3|322.2|16
1638872560000|2021-12-07 10:22:40|326.33|322.23|326.3|322.2|326.36|322.26|326.27|322.17|13
1638872570000|2021-12-07 10:22:50|326.29|322.19|326.3|322.2|326.3|322.2|326.29|322.19|2
1638872580000|2021-12-07 10:23:00|326.29|322.19|326.51|322.41|326.51|322.41|326.28|322.18|21
1638872590000|2021-12-07 10:23:10|326.52|322.42|326.41|322.31|326.55|322.45|326.41|322.31|12
1638872600000|2021-12-07 10:23:20|326.39|322.29|326.4|322.3|326.41|322.31|326.39|322.29|3
1638872610000|2021-12-07 10:23:30|326.42|322.32|326.36|322.26|326.44|322.34|326.36|322.26|15
1638872620000|2021-12-07 10:23:40|326.38|322.28|326.37|322.27|326.38|322.28|326.36|322.26|10
1638872630000|2021-12-07 10:23:50|326.38|322.28|326.38|322.28|326.39|322.29|326.38|322.28|9
1638872640000|2021-12-07 10:24:00|326.39|322.29|326.4|322.3|326.4|322.3|326.38|322.28|4
1638872650000|2021-12-07 10:24:10|326.39|322.29|326.39|322.29|326.4|322.3|326.39|322.29|3
1638872660000|2021-12-07 10:24:20|326.4|322.3|326.4|322.3|326.41|322.31|326.4|322.3|3
1638872670000|2021-12-07 10:24:30|326.45|322.35|326.55|322.45|326.57|322.47|326.4|322.3|5
1638872680000|2021-12-07 10:24:40|326.54|322.44|326.59|322.49|326.59|322.49|326.54|322.44|6
1638872690000|2021-12-07 10:24:50|326.57|322.47|326.62|322.52|326.62|322.52|326.56|322.46|14
1638872700000|2021-12-07 10:25:00|326.61|322.51|326.75|322.65|326.75|322.65|326.61|322.51|19
1638872710000|2021-12-07 10:25:10|326.74|322.64|326.89|322.79|326.93|322.83|326.71|322.61|12
1638872720000|2021-12-07 10:25:20|326.9|322.8|326.87|322.77|326.9|322.8|326.74|322.64|16
1638872730000|2021-12-07 10:25:30|326.91|322.81|326.9|322.8|326.95|322.85|326.8|322.7|15
1638872740000|2021-12-07 10:25:40|326.89|322.79|326.87|322.77|326.95|322.85|326.87|322.77|10
1638872750000|2021-12-07 10:25:50|326.92|322.82|326.98|322.88|326.98|322.88|326.87|322.77|18
1638872760000|2021-12-07 10:26:00|326.99|322.89|326.94|322.84|327.01|322.91|326.89|322.79|26
1638872770000|2021-12-07 10:26:10|326.99|322.89|327.04|322.94|327.04|322.94|326.92|322.82|22
1638872780000|2021-12-07 10:26:20|327.05|322.95|327.03|322.93|327.05|322.95|326.99|322.89|4
1638872790000|2021-12-07 10:26:30|327.04|322.94|327.08|322.98|327.08|322.98|326.94|322.84|10
1638872800000|2021-12-07 10:26:40|326.99|322.89|327.02|322.92|327.02|322.92|326.97|322.87|10
1638872810000|2021-12-07 10:26:50|327.06|322.96|327.07|322.97|327.07|322.97|327.02|322.92|13
1638872820000|2021-12-07 10:27:00|327.08|322.98|327.14|323.04|327.15|323.05|327.06|322.96|16
1638872830000|2021-12-07 10:27:10|327.15|323.05|327.21|323.11|327.3|323.2|327.14|323.04|13
1638872840000|2021-12-07 10:27:20|327.23|323.13|327.22|323.12|327.3|323.2|327.21|323.11|16
1638872850000|2021-12-07 10:27:30|327.27|323.17|327.13|323.03|327.29|323.19|327.13|323.03|11
1638872860000|2021-12-07 10:27:40|327.14|323.04|327.18|323.08|327.21|323.11|327.14|323.04|4
1638872870000|2021-12-07 10:27:50|327.2|323.1|327.2|323.1|327.22|323.12|327.2|323.1|5
1638872880000|2021-12-07 10:28:00|327.22|323.12|327.23|323.13|327.26|323.16|327.21|323.11|7
1638872890000|2021-12-07 10:28:10|327.21|323.11|327.09|322.99|327.21|323.11|326.9|322.8|11
1638872900000|2021-12-07 10:28:20|327.1|323|326.95|322.85|327.1|323|326.95|322.85|9
1638872910000|2021-12-07 10:28:30|326.97|322.87|326.96|322.86|326.97|322.87|326.89|322.79|10
1638872920000|2021-12-07 10:28:40|326.88|322.78|326.78|322.68|326.94|322.84|326.76|322.66|14
1638872930000|2021-12-07 10:28:50|326.76|322.66|326.78|322.68|326.78|322.68|326.76|322.66|10
1638872940000|2021-12-07 10:29:00|326.83|322.73|326.82|322.72|326.84|322.74|326.82|322.72|3
1638872950000|2021-12-07 10:29:10|326.83|322.73|326.76|322.66|326.83|322.73|326.74|322.64|6
1638872960000|2021-12-07 10:29:20|326.74|322.64|326.81|322.71|326.81|322.71|326.74|322.64|3
1638872970000|2021-12-07 10:29:30|326.8|322.7|326.71|322.61|326.82|322.72|326.71|322.61|9
1638872980000|2021-12-07 10:29:40|326.73|322.63|326.92|322.82|326.96|322.86|326.71|322.61|25
1638872990000|2021-12-07 10:29:50|326.93|322.83|326.94|322.84|326.96|322.86|326.89|322.79|23
1638873000000|2021-12-07 10:30:00|326.95|322.85|327.12|323.02|327.24|323.14|326.95|322.85|19
1638873010000|2021-12-07 10:30:10|327.1|323|327.15|323.05|327.24|323.14|327.08|322.98|27
1638873020000|2021-12-07 10:30:20|327.21|323.11|327.23|323.13|327.23|323.13|327.15|323.05|14
1638873030000|2021-12-07 10:30:30|327.22|323.12|327.38|323.28|327.38|323.28|327.22|323.12|19
1638873040000|2021-12-07 10:30:40|327.36|323.26|327.69|323.59|327.69|323.59|327.36|323.26|23
1638873050000|2021-12-07 10:30:50|327.64|323.54|327.67|323.57|327.71|323.61|327.63|323.53|20
1638873060000|2021-12-07 10:31:00|327.68|323.58|327.67|323.57|327.68|323.58|327.53|323.43|16
1638873070000|2021-12-07 10:31:10|327.71|323.61|327.6|323.5|327.71|323.61|327.54|323.44|14
1638873080000|2021-12-07 10:31:20|327.59|323.49|327.71|323.61|327.71|323.61|327.57|323.47|16
1638873090000|2021-12-07 10:31:30|327.7|323.6|327.64|323.54|327.74|323.64|327.64|323.54|17
1638873100000|2021-12-07 10:31:40|327.61|323.51|327.65|323.55|327.65|323.55|327.58|323.48|23
1638873110000|2021-12-07 10:31:50|327.64|323.54|327.62|323.52|327.67|323.57|327.62|323.52|16
1638873120000|2021-12-07 10:32:00|327.66|323.56|327.76|323.66|327.84|323.74|327.63|323.53|17
1638873130000|2021-12-07 10:32:10|327.67|323.57|327.74|323.64|327.74|323.64|327.46|323.36|18
1638873140000|2021-12-07 10:32:20|327.61|323.51|327.65|323.55|327.77|323.67|327.57|323.47|14
1638873150000|2021-12-07 10:32:30|327.7|323.6|327.84|323.74|327.87|323.77|327.7|323.6|20
1638873160000|2021-12-07 10:32:40|327.85|323.75|327.82|323.72|327.86|323.76|327.82|323.72|15
1638873170000|2021-12-07 10:32:50|327.85|323.75|327.84|323.74|327.85|323.75|327.84|323.74|2
1638873180000|2021-12-07 10:33:00|327.83|323.73|327.89|323.79|327.95|323.85|327.81|323.71|15
1638873190000|2021-12-07 10:33:10|327.93|323.83|327.84|323.74|327.94|323.84|327.84|323.74|18
1638873200000|2021-12-07 10:33:20|327.86|323.76|327.78|323.68|327.86|323.76|327.78|323.68|14
1638873210000|2021-12-07 10:33:30|327.79|323.69|327.78|323.68|327.79|323.69|327.72|323.62|6
1638873220000|2021-12-07 10:33:40|327.76|323.66|327.86|323.76|327.86|323.76|327.74|323.64|5
1638873230000|2021-12-07 10:33:50|327.85|323.75|327.86|323.76|327.88|323.78|327.72|323.62|10
1638873240000|2021-12-07 10:34:00|327.87|323.77|327.91|323.81|327.93|323.83|327.75|323.65|16
1638873250000|2021-12-07 10:34:10|327.9|323.8|327.9|323.8|327.95|323.85|327.78|323.68|12
1638873260000|2021-12-07 10:34:20|327.93|323.83|328.12|324.02|328.14|324.04|327.9|323.8|14
1638873270000|2021-12-07 10:34:30|328.11|324.01|328.11|324.01|328.12|324.02|328.08|323.98|15
1638873280000|2021-12-07 10:34:40|328.07|323.97|328.18|324.08|328.18|324.08|328.02|323.92|23
1638873290000|2021-12-07 10:34:50|328.19|324.09|328.23|324.13|328.31|324.21|328.05|323.95|25
1638873300000|2021-12-07 10:35:00|328.24|324.14|328.38|324.28|328.39|324.29|328.18|324.08|27
1638873310000|2021-12-07 10:35:10|328.37|324.27|328.46|324.36|328.47|324.37|328.3|324.2|23
1638873320000|2021-12-07 10:35:20|328.47|324.37|328.27|324.17|328.47|324.37|328.24|324.14|20
1638873330000|2021-12-07 10:35:30|328.3|324.2|328.32|324.22|328.33|324.23|328.23|324.13|20
1638873340000|2021-12-07 10:35:40|328.35|324.25|328.22|324.12|328.37|324.27|328.21|324.11|12
1638873350000|2021-12-07 10:35:50|328.23|324.13|328.23|324.13|328.34|324.24|328.23|324.13|15
1638873360000|2021-12-07 10:36:00|328.22|324.12|328.23|324.13|328.25|324.15|328.14|324.04|15
1638873370000|2021-12-07 10:36:10|328.25|324.15|328.19|324.09|328.25|324.15|328.18|324.08|13
1638873380000|2021-12-07 10:36:20|328.2|324.1|328.2|324.1|328.2|324.1|328.18|324.08|6
1638873390000|2021-12-07 10:36:30|328.26|324.16|328.23|324.13|328.27|324.17|328.18|324.08|15
1638873400000|2021-12-07 10:36:40|328.26|324.16|328.2|324.1|328.26|324.16|328.16|324.06|18
1638873410000|2021-12-07 10:36:50|328.12|324.02|328.16|324.06|328.23|324.13|328.12|324.02|16
1638873420000|2021-12-07 10:37:00|328.19|324.09|328.22|324.12|328.23|324.13|328.13|324.03|14
1638873430000|2021-12-07 10:37:10|328.23|324.13|328.11|324.01|328.23|324.13|328.03|323.93|18
1638873440000|2021-12-07 10:37:20|328.1|324|328.09|323.99|328.1|324|328.09|323.99|4
1638873450000|2021-12-07 10:37:30|328.08|323.98|328.07|323.97|328.09|323.99|328.05|323.95|11
1638873460000|2021-12-07 10:37:40|328.08|323.98|328.15|324.05|328.16|324.06|328.05|323.95|13
1638873470000|2021-12-07 10:37:50|328.12|324.02|328.17|324.07|328.2|324.1|328.12|324.02|17
1638873480000|2021-12-07 10:38:00|328.16|324.06|328.16|324.06|328.19|324.09|328.09|323.99|12
1638873490000|2021-12-07 10:38:10|328.13|324.03|328.13|324.03|328.13|324.03|328.13|324.03|1
1638873500000|2021-12-07 10:38:20|328.11|324.01|328.17|324.07|328.2|324.1|328.11|324.01|11
1638873510000|2021-12-07 10:38:30|328.13|324.03|328.09|323.99|328.17|324.07|328.08|323.98|12
1638873520000|2021-12-07 10:38:40|328.08|323.98|328.08|323.98|328.09|323.99|328.08|323.98|3
1638873530000|2021-12-07 10:38:50|328.09|323.99|328.15|324.05|328.15|324.05|328.09|323.99|8
1638873540000|2021-12-07 10:39:00|328.14|324.04|328.13|324.03|328.2|324.1|328.1|324|27
1638873550000|2021-12-07 10:39:10|328.11|324.01|328.22|324.12|328.22|324.12|328.11|324.01|20
1638873560000|2021-12-07 10:39:20|328.27|324.17|328.29|324.19|328.41|324.31|328.27|324.17|17
1638873570000|2021-12-07 10:39:30|328.3|324.2|328.36|324.26|328.36|324.26|328.29|324.19|10
1638873580000|2021-12-07 10:39:40|328.35|324.25|328.54|324.44|328.56|324.46|328.35|324.25|7
1638873590000|2021-12-07 10:39:50|328.53|324.43|328.43|324.33|328.53|324.43|328.38|324.28|19
1638873600000|2021-12-07 10:40:00|328.38|324.28|328.38|324.28|328.42|324.32|328.31|324.21|10
1638873610000|2021-12-07 10:40:10|328.39|324.29|328.36|324.26|328.39|324.29|328.36|324.26|5
1638873620000|2021-12-07 10:40:20|328.38|324.28|328.45|324.35|328.45|324.35|328.38|324.28|6
1638873630000|2021-12-07 10:40:30|328.39|324.29|328.5|324.4|328.5|324.4|328.34|324.24|16
1638873640000|2021-12-07 10:40:40|328.54|324.44|328.55|324.45|328.58|324.48|328.53|324.43|12
1638873650000|2021-12-07 10:40:50|328.52|324.42|328.45|324.35|328.52|324.42|328.43|324.33|12
1638873660000|2021-12-07 10:41:00|328.55|324.45|328.49|324.39|328.59|324.49|328.49|324.39|7
1638873670000|2021-12-07 10:41:10|328.5|324.4|328.54|324.44|328.54|324.44|328.49|324.39|8
1638873680000|2021-12-07 10:41:20|328.57|324.47|328.59|324.49|328.62|324.52|328.57|324.47|11
1638873690000|2021-12-07 10:41:30|328.61|324.51|328.61|324.51|328.61|324.51|328.57|324.47|14
1638873700000|2021-12-07 10:41:40|328.6|324.5|328.65|324.55|328.72|324.62|328.58|324.48|7
1638873710000|2021-12-07 10:41:50|328.64|324.54|328.7|324.6|328.7|324.6|328.64|324.54|5
1638873720000|2021-12-07 10:42:00|328.73|324.63|328.67|324.57|328.73|324.63|328.65|324.55|15
1638873730000|2021-12-07 10:42:10|328.66|324.56|328.66|324.56|328.69|324.59|328.66|324.56|5
1638873740000|2021-12-07 10:42:20|328.69|324.59|328.77|324.67|328.78|324.68|328.68|324.58|13
1638873750000|2021-12-07 10:42:30|328.86|324.76|328.85|324.75|328.91|324.81|328.83|324.73|14
1638873760000|2021-12-07 10:42:40|328.86|324.76|328.84|324.74|328.9|324.8|328.81|324.71|18
1638873770000|2021-12-07 10:42:50|328.83|324.73|328.82|324.72|328.83|324.73|328.8|324.7|5
1638873780000|2021-12-07 10:43:00|328.81|324.71|328.8|324.7|328.82|324.72|328.78|324.68|15
1638873790000|2021-12-07 10:43:10|328.81|324.71|328.83|324.73|328.84|324.74|328.78|324.68|14
1638873800000|2021-12-07 10:43:20|328.84|324.74|328.91|324.81|328.93|324.83|328.84|324.74|18
1638873810000|2021-12-07 10:43:30|328.94|324.84|328.66|324.56|328.94|324.84|328.66|324.56|21
1638873820000|2021-12-07 10:43:40|328.61|324.51|328.78|324.68|328.83|324.73|328.59|324.49|12
1638873830000|2021-12-07 10:43:50|328.77|324.67|328.69|324.59|328.79|324.69|328.69|324.59|8
1638873840000|2021-12-07 10:44:00|328.74|324.64|328.8|324.7|328.86|324.76|328.74|324.64|15
1638873850000|2021-12-07 10:44:10|328.75|324.65|328.87|324.77|328.9|324.8|328.75|324.65|18
1638873860000|2021-12-07 10:44:20|328.89|324.79|328.96|324.86|329.03|324.93|328.84|324.74|10
1638873870000|2021-12-07 10:44:30|328.97|324.87|329.07|324.97|329.1|325|328.96|324.86|13
1638873880000|2021-12-07 10:44:40|329.06|324.96|328.96|324.86|329.06|324.96|328.96|324.86|7
1638873890000|2021-12-07 10:44:50|328.97|324.87|328.99|324.89|328.99|324.89|328.97|324.87|2
1638873900000|2021-12-07 10:45:00|328.95|324.85|328.75|324.65|328.95|324.85|328.73|324.63|17
1638873910000|2021-12-07 10:45:10|328.72|324.62|328.62|324.52|328.72|324.62|328.61|324.51|17
1638873920000|2021-12-07 10:45:20|328.63|324.53|328.54|324.44|328.63|324.53|328.54|324.44|15
1638873930000|2021-12-07 10:45:30|328.55|324.45|328.56|324.46|328.56|324.46|328.54|324.44|14
1638873940000|2021-12-07 10:45:40|328.6|324.5|328.58|324.48|328.6|324.5|328.52|324.42|4
1638873950000|2021-12-07 10:45:50|328.51|324.41|328.58|324.48|328.58|324.48|328.51|324.41|8
1638873960000|2021-12-07 10:46:00|328.53|324.43|328.53|324.43|328.56|324.46|328.44|324.34|13
1638873970000|2021-12-07 10:46:10|328.52|324.42|328.5|324.4|328.55|324.45|328.48|324.38|12
1638873980000|2021-12-07 10:46:20|328.51|324.41|328.31|324.21|328.52|324.42|328.31|324.21|12
1638873990000|2021-12-07 10:46:30|328.32|324.22|327.98|323.88|328.32|324.22|327.98|323.88|14
1638874000000|2021-12-07 10:46:40|328.01|323.91|327.98|323.88|328.01|323.91|327.96|323.86|12
1638874010000|2021-12-07 10:46:50|327.97|323.87|328|323.9|328|323.9|327.94|323.84|16
1638874020000|2021-12-07 10:47:00|328.04|323.94|327.98|323.88|328.06|323.96|327.97|323.87|14
1638874030000|2021-12-07 10:47:10|327.97|323.87|327.94|323.84|327.98|323.88|327.93|323.83|11
1638874040000|2021-12-07 10:47:20|327.92|323.82|328.04|323.94|328.04|323.94|327.91|323.81|17
1638874050000|2021-12-07 10:47:30|328.03|323.93|328.02|323.92|328.03|323.93|327.93|323.83|10
1638874060000|2021-12-07 10:47:40|328|323.9|327.92|323.82|328|323.9|327.91|323.81|9
1638874070000|2021-12-07 10:47:50|327.89|323.79|328.04|323.94|328.05|323.95|327.89|323.79|8
1638874080000|2021-12-07 10:48:00|327.91|323.81|327.94|323.84|328|323.9|327.91|323.81|7
1638874090000|2021-12-07 10:48:10|327.93|323.83|327.94|323.84|327.94|323.84|327.91|323.81|10
1638874100000|2021-12-07 10:48:20|327.98|323.88|328.08|323.98|328.09|323.99|327.98|323.88|18
1638874110000|2021-12-07 10:48:30|328.09|323.99|328.24|324.14|328.33|324.23|328.08|323.98|12
1638874120000|2021-12-07 10:48:40|328.22|324.12|328.33|324.23|328.36|324.26|328.21|324.11|24
1638874130000|2021-12-07 10:48:50|328.35|324.25|328.36|324.26|328.45|324.35|328.33|324.23|13
1638874140000|2021-12-07 10:49:00|328.35|324.25|328.33|324.23|328.35|324.25|328.28|324.18|19
1638874150000|2021-12-07 10:49:10|328.34|324.24|328.35|324.25|328.39|324.29|328.33|324.23|7
1638874160000|2021-12-07 10:49:20|328.36|324.26|328.3|324.2|328.39|324.29|328.29|324.19|13
1638874170000|2021-12-07 10:49:30|328.29|324.19|328.3|324.2|328.31|324.21|328.27|324.17|12
1638874180000|2021-12-07 10:49:40|328.31|324.21|328.32|324.22|328.32|324.22|328.3|324.2|12
1638874190000|2021-12-07 10:49:50|328.31|324.21|328.36|324.26|328.42|324.32|328.29|324.19|18
1638874200000|2021-12-07 10:50:00|328.37|324.27|328.16|324.06|328.37|324.27|328.14|324.04|10
1638874210000|2021-12-07 10:50:10|328.08|323.98|328.17|324.07|328.17|324.07|328.08|323.98|5
1638874220000|2021-12-07 10:50:20|328.16|324.06|328.47|324.37|328.47|324.37|328.16|324.06|17
1638874230000|2021-12-07 10:50:30|328.49|324.39|328.97|324.87|329.01|324.91|328.46|324.36|28
1638874240000|2021-12-07 10:50:40|328.8|324.7|328.84|324.74|328.85|324.75|328.68|324.58|16
1638874250000|2021-12-07 10:50:50|328.63|324.53|328.77|324.67|328.78|324.68|328.58|324.48|13
1638874260000|2021-12-07 10:51:00|328.8|324.7|328.65|324.55|328.8|324.7|328.63|324.53|18
1638874270000|2021-12-07 10:51:10|328.66|324.56|328.74|324.64|328.74|324.64|328.63|324.53|12
1638874280000|2021-12-07 10:51:20|328.72|324.62|328.73|324.63|328.76|324.66|328.69|324.59|19
1638874290000|2021-12-07 10:51:30|328.74|324.64|328.79|324.69|328.81|324.71|328.73|324.63|13
1638874300000|2021-12-07 10:51:40|328.81|324.71|328.97|324.87|328.99|324.89|328.79|324.69|11
1638874310000|2021-12-07 10:51:50|328.96|324.86|328.95|324.85|328.96|324.86|328.94|324.84|6
1638874320000|2021-12-07 10:52:00|328.94|324.84|328.98|324.88|328.98|324.88|328.94|324.84|7
1638874330000|2021-12-07 10:52:10|328.97|324.87|329.06|324.96|329.08|324.98|328.95|324.85|21
1638874340000|2021-12-07 10:52:20|329.08|324.98|329.15|325.05|329.25|325.15|329.01|324.91|27
1638874350000|2021-12-07 10:52:30|329.07|324.97|329.1|325|329.16|325.06|329.03|324.93|13
1638874360000|2021-12-07 10:52:40|329.11|325.01|329.15|325.05|329.15|325.05|329.03|324.93|21
1638874370000|2021-12-07 10:52:50|329.16|325.06|328.94|324.84|329.16|325.06|328.94|324.84|12
1638874380000|2021-12-07 10:53:00|328.95|324.85|328.83|324.73|328.96|324.86|328.83|324.73|8
1638874390000|2021-12-07 10:53:10|328.81|324.71|328.74|324.64|328.87|324.77|328.74|324.64|14
1638874400000|2021-12-07 10:53:20|328.77|324.67|328.76|324.66|328.81|324.71|328.72|324.62|18
1638874410000|2021-12-07 10:53:30|328.78|324.68|328.78|324.68|328.81|324.71|328.75|324.65|9
1638874420000|2021-12-07 10:53:40|328.76|324.66|328.81|324.71|328.81|324.71|328.72|324.62|19
1638874430000|2021-12-07 10:53:50|328.8|324.7|328.8|324.7|328.8|324.7|328.79|324.69|3
1638874440000|2021-12-07 10:54:00|328.79|324.69|328.8|324.7|328.81|324.71|328.78|324.68|7
1638874450000|2021-12-07 10:54:10|328.81|324.71|328.77|324.67|328.81|324.71|328.77|324.67|7
1638874460000|2021-12-07 10:54:20|328.78|324.68|328.9|324.8|328.91|324.81|328.7|324.6|9
1638874470000|2021-12-07 10:54:30|328.91|324.81|328.79|324.69|328.91|324.81|328.67|324.57|12
1638874480000|2021-12-07 10:54:40|328.83|324.73|328.82|324.72|328.88|324.78|328.82|324.72|9
1638874490000|2021-12-07 10:54:50|328.8|324.7|328.74|324.64|328.88|324.78|328.71|324.61|8
1638874500000|2021-12-07 10:55:00|328.89|324.79|328.78|324.68|328.91|324.81|328.77|324.67|15
1638874510000|2021-12-07 10:55:10|328.87|324.77|328.83|324.73|328.9|324.8|328.8|324.7|6
1638874520000|2021-12-07 10:55:20|328.78|324.68|328.82|324.72|328.91|324.81|328.78|324.68|8
1638874530000|2021-12-07 10:55:30|328.78|324.68|328.84|324.74|328.89|324.79|328.77|324.67|14
1638874540000|2021-12-07 10:55:40|328.85|324.75|328.88|324.78|328.95|324.85|328.85|324.75|6
1638874550000|2021-12-07 10:55:50|328.87|324.77|328.84|324.74|328.88|324.78|328.82|324.72|15
1638874560000|2021-12-07 10:56:00|328.83|324.73|328.88|324.78|328.94|324.84|328.82|324.72|9
1638874570000|2021-12-07 10:56:10|328.89|324.79|329.05|324.95|329.1|325|328.89|324.79|29
1638874580000|2021-12-07 10:56:20|329.08|324.98|329.03|324.93|329.14|325.04|329.01|324.91|13
1638874590000|2021-12-07 10:56:30|329.04|324.94|329.07|324.97|329.08|324.98|329.04|324.94|8
1638874600000|2021-12-07 10:56:40|329.08|324.98|329.13|325.03|329.17|325.07|329.07|324.97|11
1638874610000|2021-12-07 10:56:50|329.15|325.05|329.18|325.08|329.22|325.12|329.15|325.05|15
1638874620000|2021-12-07 10:57:00|329.15|325.05|329.12|325.02|329.21|325.11|329.1|325|12
1638874630000|2021-12-07 10:57:10|329.11|325.01|329.2|325.1|329.2|325.1|329.11|325.01|16
1638874640000|2021-12-07 10:57:20|329.19|325.09|329.19|325.09|329.24|325.14|329.17|325.07|16
1638874650000|2021-12-07 10:57:30|329.18|325.08|329.13|325.03|329.25|325.15|329.08|324.98|13
1638874660000|2021-12-07 10:57:40|329.12|325.02|329.13|325.03|329.16|325.06|329.11|325.01|17
1638874670000|2021-12-07 10:57:50|329.12|325.02|328.94|324.84|329.12|325.02|328.92|324.82|16
1638874680000|2021-12-07 10:58:00|328.92|324.82|329.03|324.93|329.04|324.94|328.92|324.82|10
1638874690000|2021-12-07 10:58:10|329.01|324.91|329.04|324.94|329.04|324.94|329.01|324.91|7
1638874700000|2021-12-07 10:58:20|328.91|324.81|328.91|324.81|328.94|324.84|328.88|324.78|13
1638874710000|2021-12-07 10:58:30|328.94|324.84|328.95|324.85|328.95|324.85|328.87|324.77|8
1638874720000|2021-12-07 10:58:40|328.96|324.86|328.91|324.81|328.96|324.86|328.88|324.78|17
1638874730000|2021-12-07 10:58:50|328.9|324.8|328.79|324.69|329.02|324.92|328.79|324.69|6
1638874740000|2021-12-07 10:59:00|328.77|324.67|328.73|324.63|328.79|324.69|328.7|324.6|12
1638874750000|2021-12-07 10:59:10|328.71|324.61|328.58|324.48|328.73|324.63|328.56|324.46|19
1638874760000|2021-12-07 10:59:20|328.59|324.49|328.51|324.41|328.65|324.55|328.46|324.36|14
1638874770000|2021-12-07 10:59:30|328.63|324.53|328.76|324.66|328.78|324.68|328.6|324.5|18
1638874780000|2021-12-07 10:59:40|328.75|324.65|328.9|324.8|328.9|324.8|328.71|324.61|22
1638874790000|2021-12-07 10:59:50|328.91|324.81|328.91|324.81|328.91|324.81|328.78|324.68|11
1638874800000|2021-12-07 11:00:00|328.9|324.8|328.69|324.59|328.9|324.8|328.51|324.41|27
1638874810000|2021-12-07 11:00:10|328.68|324.58|328.9|324.8|328.9|324.8|328.62|324.52|21
1638874820000|2021-12-07 11:00:20|328.92|324.82|329.07|324.97|329.07|324.97|328.91|324.81|14
1638874830000|2021-12-07 11:00:30|329.06|324.96|329.25|325.15|329.28|325.18|328.99|324.89|19
1638874840000|2021-12-07 11:00:40|329.27|325.17|329.36|325.26|329.44|325.34|329.17|325.07|26
1638874850000|2021-12-07 11:00:50|329.35|325.25|329.41|325.31|329.41|325.31|329.33|325.23|24
1638874860000|2021-12-07 11:01:00|329.44|325.34|329.55|325.45|329.58|325.48|329.42|325.32|22
1638874870000|2021-12-07 11:01:10|329.56|325.46|329.68|325.58|329.68|325.58|329.56|325.46|12
1638874880000|2021-12-07 11:01:20|329.79|325.69|329.7|325.6|329.92|325.82|329.69|325.59|19
1638874890000|2021-12-07 11:01:30|329.69|325.59|329.7|325.6|329.78|325.68|329.66|325.56|10
1638874900000|2021-12-07 11:01:40|329.76|325.66|329.78|325.68|329.82|325.72|329.66|325.56|11
1638874910000|2021-12-07 11:01:50|329.8|325.7|329.8|325.7|329.81|325.71|329.79|325.69|6
1638874920000|2021-12-07 11:02:00|329.82|325.72|329.84|325.74|329.84|325.74|329.82|325.72|5
1638874930000|2021-12-07 11:02:10|329.85|325.75|329.83|325.73|329.89|325.79|329.78|325.68|15
1638874940000|2021-12-07 11:02:20|329.84|325.74|329.95|325.85|329.99|325.89|329.81|325.71|19
1638874950000|2021-12-07 11:02:30|329.91|325.81|330.23|326.13|330.31|326.21|329.91|325.81|28
1638874960000|2021-12-07 11:02:40|330.25|326.15|330.23|326.13|330.25|326.15|330.2|326.1|9
1638874970000|2021-12-07 11:02:50|330.27|326.17|330.52|326.42|330.52|326.42|330.24|326.14|18
1638874980000|2021-12-07 11:03:00|330.77|326.67|330.75|326.65|330.8|326.7|330.55|326.45|23
1638874990000|2021-12-07 11:03:10|330.64|326.54|330.5|326.4|330.72|326.62|330.49|326.39|20
1638875000000|2021-12-07 11:03:20|330.47|326.37|330.3|326.2|330.51|326.41|330.3|326.2|15
1638875010000|2021-12-07 11:03:30|330.35|326.25|330.18|326.08|330.35|326.25|330.18|326.08|11
1638875020000|2021-12-07 11:03:40|330.22|326.12|330.21|326.11|330.33|326.23|330.15|326.05|13
1638875030000|2021-12-07 11:03:50|330.22|326.12|330.18|326.08|330.34|326.24|330.15|326.05|7
1638875040000|2021-12-07 11:04:00|330.32|326.22|330.31|326.21|330.32|326.22|330.11|326.01|18
1638875050000|2021-12-07 11:04:10|330.32|326.22|330.26|326.16|330.33|326.23|330.18|326.08|8
1638875060000|2021-12-07 11:04:20|330.27|326.17|330.28|326.18|330.28|326.18|330.27|326.17|2
1638875070000|2021-12-07 11:04:30|330.27|326.17|330.27|326.17|330.28|326.18|330.27|326.17|3
1638875080000|2021-12-07 11:04:40|330.23|326.13|330.16|326.06|330.24|326.14|330.09|325.99|6
1638875090000|2021-12-07 11:04:50|330.13|326.03|330.12|326.02|330.27|326.17|330.12|326.02|17
1638875100000|2021-12-07 11:05:00|330.14|326.04|330.23|326.13|330.23|326.13|330.08|325.98|7
1638875110000|2021-12-07 11:05:10|330.22|326.12|330.15|326.05|330.23|326.13|330.1|326|14
1638875120000|2021-12-07 11:05:20|330.12|326.02|330.23|326.13|330.24|326.14|330.12|326.02|13
1638875130000|2021-12-07 11:05:30|330.24|326.14|330.25|326.15|330.26|326.16|330.23|326.13|8
1638875140000|2021-12-07 11:05:40|330.24|326.14|330.37|326.27|330.37|326.27|330.23|326.13|6
1638875150000|2021-12-07 11:05:50|330.34|326.24|330.43|326.33|330.48|326.38|330.34|326.24|17
1638875160000|2021-12-07 11:06:00|330.46|326.36|330.44|326.34|330.48|326.38|330.44|326.34|7
1638875170000|2021-12-07 11:06:10|330.45|326.35|330.47|326.37|330.47|326.37|330.45|326.35|2
1638875180000|2021-12-07 11:06:20|330.46|326.36|330.59|326.49|330.64|326.54|330.46|326.36|9
1638875190000|2021-12-07 11:06:30|330.61|326.51|330.66|326.56|330.7|326.6|330.61|326.51|9
1638875200000|2021-12-07 11:06:40|330.67|326.57|330.71|326.61|330.71|326.61|330.66|326.56|6
1638875210000|2021-12-07 11:06:50|330.72|326.62|330.89|326.79|330.89|326.79|330.66|326.56|14
1638875220000|2021-12-07 11:07:00|330.99|326.89|331.14|327.04|331.14|327.04|330.76|326.66|23
1638875230000|2021-12-07 11:07:10|331.12|327.02|331.14|327.04|331.15|327.05|331.02|326.92|13
1638875240000|2021-12-07 11:07:20|331.11|327.01|331.15|327.05|331.15|327.05|331.05|326.95|19
1638875250000|2021-12-07 11:07:30|331.14|327.04|331.18|327.08|331.18|327.08|331.09|326.99|14
1638875260000|2021-12-07 11:07:40|331.17|327.07|331.22|327.12|331.31|327.21|331.17|327.07|10
1638875270000|2021-12-07 11:07:50|331.24|327.14|331.24|327.14|331.25|327.15|331.21|327.11|12
1638875280000|2021-12-07 11:08:00|331.25|327.15|331.36|327.26|331.41|327.31|331.24|327.14|22
1638875290000|2021-12-07 11:08:10|331.34|327.24|331.53|327.43|331.63|327.53|331.34|327.24|23
1638875300000|2021-12-07 11:08:20|331.54|327.44|331.29|327.19|331.56|327.46|331.22|327.12|20
1638875310000|2021-12-07 11:08:30|331.31|327.21|331.13|327.03|331.32|327.22|331.13|327.03|9
1638875320000|2021-12-07 11:08:40|331.11|327.01|331.04|326.94|331.19|327.09|330.96|326.86|15
1638875330000|2021-12-07 11:08:50|331.05|326.95|331.11|327.01|331.11|327.01|331.04|326.94|10
1638875340000|2021-12-07 11:09:00|331.12|327.02|331.1|327|331.12|327.02|331.08|326.98|5
1638875350000|2021-12-07 11:09:10|331.08|326.98|331.18|327.08|331.21|327.11|331.08|326.98|10
1638875360000|2021-12-07 11:09:20|331.14|327.04|331.08|326.98|331.17|327.07|331.08|326.98|10
1638875370000|2021-12-07 11:09:30|331.1|327|331.1|327|331.18|327.08|331.1|327|15
1638875380000|2021-12-07 11:09:40|331.12|327.02|331.04|326.94|331.13|327.03|331.01|326.91|18
1638875390000|2021-12-07 11:09:50|331.06|326.96|331.1|327|331.2|327.1|331.04|326.94|18
1638875400000|2021-12-07 11:10:00|331.13|327.03|331.12|327.02|331.13|327.03|331.04|326.94|5
1638875410000|2021-12-07 11:10:10|331.04|326.94|331.12|327.02|331.12|327.02|331.04|326.94|2
1638875420000|2021-12-07 11:10:20|331.17|327.07|331.47|327.37|331.47|327.37|331.15|327.05|15
1638875430000|2021-12-07 11:10:30|331.3|327.2|331.26|327.16|331.43|327.33|331.21|327.11|18
1638875440000|2021-12-07 11:10:40|331.25|327.15|331.1|327|331.25|327.15|331.1|327|9
1638875450000|2021-12-07 11:10:50|331.12|327.02|331.1|327|331.21|327.11|331|326.9|10
1638875460000|2021-12-07 11:11:00|331.08|326.98|331.21|327.11|331.21|327.11|331.08|326.98|7
1638875470000|2021-12-07 11:11:10|331.2|327.1|331.21|327.11|331.21|327.11|331.13|327.03|9
1638875480000|2021-12-07 11:11:20|331.25|327.15|331.23|327.13|331.25|327.15|331.18|327.08|10
1638875490000|2021-12-07 11:11:30|331.25|327.15|331.25|327.15|331.29|327.19|331.2|327.1|13
1638875500000|2021-12-07 11:11:40|331.24|327.14|331.36|327.26|331.38|327.28|331.23|327.13|12
1638875510000|2021-12-07 11:11:50|331.37|327.27|331.34|327.24|331.37|327.27|331.3|327.2|20
1638875520000|2021-12-07 11:12:00|331.33|327.23|331.22|327.12|331.33|327.23|331.18|327.08|13
1638875530000|2021-12-07 11:12:10|331.21|327.11|331.13|327.03|331.21|327.11|331.11|327.01|11
1638875540000|2021-12-07 11:12:20|331.17|327.07|330.65|326.55|331.17|327.07|330.65|326.55|24
1638875550000|2021-12-07 11:12:30|330.68|326.58|330.49|326.39|330.68|326.58|330.38|326.28|18
1638875560000|2021-12-07 11:12:40|330.5|326.4|330.48|326.38|330.6|326.5|330.48|326.38|11
1638875570000|2021-12-07 11:12:50|330.49|326.39|330.44|326.34|330.52|326.42|330.37|326.27|14
1638875580000|2021-12-07 11:13:00|330.43|326.33|330.43|326.33|330.44|326.34|330.38|326.28|11
1638875590000|2021-12-07 11:13:10|330.44|326.34|330.45|326.35|330.45|326.35|330.43|326.33|3
1638875600000|2021-12-07 11:13:20|330.43|326.33|330.51|326.41|330.55|326.45|330.34|326.24|27
1638875610000|2021-12-07 11:13:30|330.52|326.42|330.6|326.5|330.66|326.56|330.49|326.39|16
1638875620000|2021-12-07 11:13:40|330.57|326.47|330.56|326.46|330.6|326.5|330.49|326.39|10
1638875630000|2021-12-07 11:13:50|330.6|326.5|330.58|326.48|330.72|326.62|330.5|326.4|24
1638875640000|2021-12-07 11:14:00|330.5|326.4|330.35|326.25|330.59|326.49|330.35|326.25|12
1638875650000|2021-12-07 11:14:10|330.47|326.37|330.06|325.96|330.47|326.37|330.06|325.96|12
1638875660000|2021-12-07 11:14:20|330.08|325.98|330.15|326.05|330.22|326.12|330.08|325.98|23
1638875670000|2021-12-07 11:14:30|330.18|326.08|330.3|326.2|330.31|326.21|330.13|326.03|13
1638875680000|2021-12-07 11:14:40|330.36|326.26|330.37|326.27|330.37|326.27|330.35|326.25|4
1638875690000|2021-12-07 11:14:50|330.38|326.28|330.42|326.32|330.43|326.33|330.37|326.27|10
1638875700000|2021-12-07 11:15:00|330.41|326.31|330.34|326.24|330.48|326.38|330.3|326.2|25
1638875710000|2021-12-07 11:15:10|330.39|326.29|330.37|326.27|330.4|326.3|330.32|326.22|12
1638875720000|2021-12-07 11:15:20|330.39|326.29|330.44|326.34|330.44|326.34|330.38|326.28|10
1638875730000|2021-12-07 11:15:30|330.45|326.35|330.79|326.69|330.8|326.7|330.45|326.35|22
1638875740000|2021-12-07 11:15:40|330.78|326.68|330.73|326.63|330.81|326.71|330.73|326.63|4
1638875750000|2021-12-07 11:15:50|330.75|326.65|330.93|326.83|330.93|326.83|330.74|326.64|24
1638875760000|2021-12-07 11:16:00|330.9|326.8|330.95|326.85|330.96|326.86|330.86|326.76|13
1638875770000|2021-12-07 11:16:10|330.97|326.87|331.03|326.93|331.13|327.03|330.94|326.84|19
1638875780000|2021-12-07 11:16:20|331.08|326.98|331.11|327.01|331.2|327.1|331.06|326.96|6
1638875790000|2021-12-07 11:16:30|331.2|327.1|331.21|327.11|331.22|327.12|331.08|326.98|14
1638875800000|2021-12-07 11:16:40|331.22|327.12|331.39|327.29|331.39|327.29|331.17|327.07|29
1638875810000|2021-12-07 11:16:50|331.4|327.3|331.6|327.5|331.62|327.52|331.38|327.28|25
1638875820000|2021-12-07 11:17:00|331.57|327.47|331.55|327.45|331.63|327.53|331.55|327.45|14
1638875830000|2021-12-07 11:17:10|331.63|327.53|331.64|327.54|331.67|327.57|331.49|327.39|19
1638875840000|2021-12-07 11:17:20|331.66|327.56|331.88|327.78|331.88|327.78|331.66|327.56|26
1638875850000|2021-12-07 11:17:30|331.89|327.79|332.21|328.11|332.27|328.17|331.89|327.79|29
1638875860000|2021-12-07 11:17:40|332.27|328.17|332.28|328.18|332.35|328.25|332.14|328.04|22
1638875870000|2021-12-07 11:17:50|332.3|328.2|332.47|328.37|332.47|328.37|332.29|328.19|21
1638875880000|2021-12-07 11:18:00|332.46|328.36|332.47|328.37|332.47|328.37|332.34|328.24|24
1638875890000|2021-12-07 11:18:10|332.46|328.36|332.38|328.28|332.48|328.38|332.29|328.19|28
1638875900000|2021-12-07 11:18:20|332.36|328.26|332.38|328.28|332.39|328.29|332.25|328.15|24
1638875910000|2021-12-07 11:18:30|332.37|328.27|332.33|328.23|332.43|328.33|332.33|328.23|15
1638875920000|2021-12-07 11:18:40|332.42|328.32|332.21|328.11|332.42|328.32|332.18|328.08|13
1638875930000|2021-12-07 11:18:50|332.22|328.12|332.39|328.29|332.41|328.31|332.21|328.11|14
1638875940000|2021-12-07 11:19:00|332.4|328.3|332.32|328.22|332.43|328.33|332.31|328.21|20
1638875950000|2021-12-07 11:19:10|332.33|328.23|332.28|328.18|332.35|328.25|332.21|328.11|14
1638875960000|2021-12-07 11:19:20|332.21|328.11|332.23|328.13|332.32|328.22|332.2|328.1|20
1638875970000|2021-12-07 11:19:30|332.22|328.12|332.27|328.17|332.3|328.2|332.22|328.12|18
1638875980000|2021-12-07 11:19:40|332.31|328.21|332.3|328.2|332.34|328.24|332.25|328.15|14
1638875990000|2021-12-07 11:19:50|332.32|328.22|332.31|328.21|332.36|328.26|332.3|328.2|12
1638876000000|2021-12-07 11:20:00|332.3|328.2|332.28|328.18|332.34|328.24|332.28|328.18|11
1638876010000|2021-12-07 11:20:10|332.29|328.19|332.37|328.27|332.37|328.27|332.19|328.09|10
1638876020000|2021-12-07 11:20:20|332.38|328.28|332.37|328.27|332.38|328.28|332.28|328.18|13
1638876030000|2021-12-07 11:20:30|332.36|328.26|331.94|327.84|332.38|328.28|331.94|327.84|29
1638876040000|2021-12-07 11:20:40|331.87|327.77|331.6|327.5|331.9|327.8|331.36|327.26|29
1638876050000|2021-12-07 11:20:50|331.58|327.48|331.72|327.62|331.72|327.62|331.58|327.48|12
1638876060000|2021-12-07 11:21:00|331.73|327.63|331.69|327.59|331.74|327.64|331.54|327.44|7
1638876070000|2021-12-07 11:21:10|331.43|327.33|331.38|327.28|331.57|327.47|331.38|327.28|24
1638876080000|2021-12-07 11:21:20|331.52|327.42|331.51|327.41|331.52|327.42|331.5|327.4|8
1638876090000|2021-12-07 11:21:30|331.52|327.42|331.32|327.22|331.52|327.42|331.28|327.18|7
1638876100000|2021-12-07 11:21:40|331.3|327.2|331.42|327.32|331.42|327.32|331.3|327.2|6
1638876110000|2021-12-07 11:21:50|331.43|327.33|331.34|327.24|331.43|327.33|331.34|327.24|11
1638876120000|2021-12-07 11:22:00|331.21|327.11|330.94|326.84|331.29|327.19|330.92|326.82|28
1638876130000|2021-12-07 11:22:10|330.87|326.77|330.71|326.61|330.87|326.77|330.63|326.53|31
1638876140000|2021-12-07 11:22:20|330.66|326.56|330.56|326.46|330.66|326.56|330.42|326.32|10
1638876150000|2021-12-07 11:22:30|330.58|326.48|330.39|326.29|330.62|326.52|330.36|326.26|16
1638876160000|2021-12-07 11:22:40|330.36|326.26|330.34|326.24|330.42|326.32|330.29|326.19|18
1638876170000|2021-12-07 11:22:50|330.35|326.25|330.28|326.18|330.37|326.27|330.28|326.18|10
1638876180000|2021-12-07 11:23:00|330.21|326.11|330.17|326.07|330.24|326.14|330.13|326.03|10
1638876190000|2021-12-07 11:23:10|330.16|326.06|330.1|326|330.34|326.24|330.1|326|14
1638876200000|2021-12-07 11:23:20|330.12|326.02|330.26|326.16|330.26|326.16|330.12|326.02|10
1638876210000|2021-12-07 11:23:30|330.28|326.18|330.34|326.24|330.35|326.25|330.24|326.14|11
1638876220000|2021-12-07 11:23:40|330.33|326.23|330.27|326.17|330.35|326.25|330.23|326.13|17
1638876230000|2021-12-07 11:23:50|330.23|326.13|330.31|326.21|330.4|326.3|330.23|326.13|8
1638876240000|2021-12-07 11:24:00|330.29|326.19|330.27|326.17|330.36|326.26|330.17|326.07|15
1638876250000|2021-12-07 11:24:10|330.3|326.2|330.28|326.18|330.37|326.27|330.25|326.15|12
1638876260000|2021-12-07 11:24:20|330.3|326.2|330.43|326.33|330.43|326.33|330.28|326.18|9
1638876270000|2021-12-07 11:24:30|330.42|326.32|330.19|326.09|330.42|326.32|330.09|325.99|17
1638876280000|2021-12-07 11:24:40|330.2|326.1|330.05|325.95|330.2|326.1|330.05|325.95|5
1638876290000|2021-12-07 11:24:50|330.09|325.99|330.07|325.97|330.12|326.02|330.07|325.97|6
1638876300000|2021-12-07 11:25:00|330.08|325.98|330.03|325.93|330.12|326.02|329.98|325.88|11
1638876310000|2021-12-07 11:25:10|330.18|326.08|330.17|326.07|330.23|326.13|330.04|325.94|18
1638876320000|2021-12-07 11:25:20|330.2|326.1|330.26|326.16|330.44|326.34|330.19|326.09|25
1638876330000|2021-12-07 11:25:30|330.21|326.11|330.1|326|330.46|326.36|330.1|326|17
1638876340000|2021-12-07 11:25:40|330.27|326.17|330.25|326.15|330.39|326.29|330.2|326.1|13
1638876350000|2021-12-07 11:25:50|330.33|326.23|330.39|326.29|330.39|326.29|330.21|326.11|28
1638876360000|2021-12-07 11:26:00|330.4|326.3|330.71|326.61|330.76|326.66|330.4|326.3|22
1638876370000|2021-12-07 11:26:10|330.73|326.63|330.73|326.63|330.88|326.78|330.63|326.53|25
1638876380000|2021-12-07 11:26:20|330.72|326.62|330.77|326.67|330.8|326.7|330.64|326.54|21
1638876390000|2021-12-07 11:26:30|330.76|326.66|330.84|326.74|330.86|326.76|330.69|326.59|22
1638876400000|2021-12-07 11:26:40|330.85|326.75|330.82|326.72|330.9|326.8|330.82|326.72|10
1638876410000|2021-12-07 11:26:50|330.86|326.76|331.04|326.94|331.04|326.94|330.83|326.73|13
1638876420000|2021-12-07 11:27:00|331.05|326.95|331.15|327.05|331.18|327.08|330.89|326.79|25
1638876430000|2021-12-07 11:27:10|331.14|327.04|331.18|327.08|331.27|327.17|331.03|326.93|18
1638876440000|2021-12-07 11:27:20|331.17|327.07|331.09|326.99|331.2|327.1|331.02|326.92|26
1638876450000|2021-12-07 11:27:30|331.08|326.98|331.06|326.96|331.08|326.98|331.03|326.93|11
1638876460000|2021-12-07 11:27:40|331.07|326.97|331.04|326.94|331.07|326.97|331.03|326.93|11
1638876470000|2021-12-07 11:27:50|331.05|326.95|331.06|326.96|331.12|327.02|330.95|326.85|21
1638876480000|2021-12-07 11:28:00|331.07|326.97|331.14|327.04|331.16|327.06|331.03|326.93|14
1638876490000|2021-12-07 11:28:10|331.13|327.03|331.13|327.03|331.13|327.03|330.95|326.85|15
1638876500000|2021-12-07 11:28:20|331.11|327.01|330.95|326.85|331.12|327.02|330.95|326.85|16
1638876510000|2021-12-07 11:28:30|330.92|326.82|331.13|327.03|331.13|327.03|330.83|326.73|26
1638876520000|2021-12-07 11:28:40|331.09|326.99|330.95|326.85|331.13|327.03|330.93|326.83|27
1638876530000|2021-12-07 11:28:50|330.94|326.84|330.94|326.84|330.98|326.88|330.84|326.74|20
1638876540000|2021-12-07 11:29:00|330.96|326.86|330.91|326.81|330.98|326.88|330.84|326.74|27
1638876550000|2021-12-07 11:29:10|330.9|326.8|330.96|326.86|330.96|326.86|330.8|326.7|18
1638876560000|2021-12-07 11:29:20|330.95|326.85|331.01|326.91|331.05|326.95|330.95|326.85|19
1638876570000|2021-12-07 11:29:30|331|326.9|330.91|326.81|331.01|326.91|330.88|326.78|18
1638876580000|2021-12-07 11:29:40|330.99|326.89|331.32|327.22|331.32|327.22|330.9|326.8|25
1638876590000|2021-12-07 11:29:50|331.33|327.23|331.28|327.18|331.42|327.32|331.15|327.05|24
1638876600000|2021-12-07 11:30:00|331.2|327.1|330.93|326.83|331.28|327.18|330.93|326.83|30
1638876610000|2021-12-07 11:30:10|330.94|326.84|330.52|326.42|330.94|326.84|330.52|326.42|25
1638876620000|2021-12-07 11:30:20|330.5|326.4|330.47|326.37|330.55|326.45|330.45|326.35|21
1638876630000|2021-12-07 11:30:30|330.51|326.41|330.6|326.5|330.64|326.54|330.51|326.41|16
1638876640000|2021-12-07 11:30:40|330.54|326.44|330.56|326.46|330.6|326.5|330.53|326.43|19
1638876650000|2021-12-07 11:30:50|330.55|326.45|330.51|326.41|330.58|326.48|330.51|326.41|19
1638876660000|2021-12-07 11:31:00|330.49|326.39|330.49|326.39|330.52|326.42|330.42|326.32|18
1638876670000|2021-12-07 11:31:10|330.44|326.34|330.45|326.35|330.48|326.38|330.43|326.33|15
1638876680000|2021-12-07 11:31:20|330.48|326.38|330.53|326.43|330.57|326.47|330.4|326.3|13
1638876690000|2021-12-07 11:31:30|330.56|326.46|330.42|326.32|330.56|326.46|330.38|326.28|8
1638876700000|2021-12-07 11:31:40|330.38|326.28|330.2|326.1|330.38|326.28|330.2|326.1|14
1638876710000|2021-12-07 11:31:50|330.21|326.11|330.21|326.11|330.25|326.15|330.19|326.09|12
1638876720000|2021-12-07 11:32:00|330.2|326.1|330.16|326.06|330.24|326.14|330.12|326.02|11
1638876730000|2021-12-07 11:32:10|330.17|326.07|330.12|326.02|330.26|326.16|330.09|325.99|17
1638876740000|2021-12-07 11:32:20|330.13|326.03|330.14|326.04|330.16|326.06|330.09|325.99|14
1638876750000|2021-12-07 11:32:30|330.08|325.98|330.02|325.92|330.3|326.2|330.02|325.92|23
1638876760000|2021-12-07 11:32:40|330.06|325.96|329.85|325.75|330.11|326.01|329.75|325.65|19
1638876770000|2021-12-07 11:32:50|329.83|325.73|329.83|325.73|329.95|325.85|329.7|325.6|19
1638876780000|2021-12-07 11:33:00|329.81|325.71|329.71|325.61|329.86|325.76|329.69|325.59|8
1638876790000|2021-12-07 11:33:10|329.73|325.63|329.75|325.65|329.75|325.65|329.68|325.58|10
1638876800000|2021-12-07 11:33:20|329.78|325.68|329.67|325.57|329.78|325.68|329.55|325.45|17
1638876810000|2021-12-07 11:33:30|329.65|325.55|329.44|325.34|329.68|325.58|329.44|325.34|19
1638876820000|2021-12-07 11:33:40|329.57|325.47|329.45|325.35|329.58|325.48|329.43|325.33|11
1638876830000|2021-12-07 11:33:50|329.44|325.34|329.38|325.28|329.48|325.38|329.38|325.28|6
1638876840000|2021-12-07 11:34:00|329.42|325.32|329.49|325.39|329.61|325.51|329.34|325.24|20
1638876850000|2021-12-07 11:34:10|329.53|325.43|329.41|325.31|329.54|325.44|329.41|325.31|11
1638876860000|2021-12-07 11:34:20|329.43|325.33|329.56|325.46|329.56|325.46|329.43|325.33|12
1638876870000|2021-12-07 11:34:30|329.57|325.47|329.55|325.45|329.63|325.53|329.55|325.45|8
1638876880000|2021-12-07 11:34:40|329.61|325.51|329.75|325.65|329.75|325.65|329.56|325.46|12
1638876890000|2021-12-07 11:34:50|329.76|325.66|329.61|325.51|329.77|325.67|329.59|325.49|17
1638876900000|2021-12-07 11:35:00|329.6|325.5|329.62|325.52|329.68|325.58|329.58|325.48|12
1638876910000|2021-12-07 11:35:10|329.63|325.53|329.44|325.34|329.63|325.53|329.44|325.34|9
1638876920000|2021-12-07 11:35:20|329.46|325.36|329.48|325.38|329.49|325.39|329.46|325.36|7
1638876930000|2021-12-07 11:35:30|329.47|325.37|329.54|325.44|329.56|325.46|329.43|325.33|17
1638876940000|2021-12-07 11:35:40|329.55|325.45|329.58|325.48|329.65|325.55|329.47|325.37|15
1638876950000|2021-12-07 11:35:50|329.59|325.49|329.55|325.45|329.59|325.49|329.55|325.45|8
1638876960000|2021-12-07 11:36:00|329.54|325.44|329.61|325.51|329.61|325.51|329.54|325.44|13
1638876970000|2021-12-07 11:36:10|329.65|325.55|329.86|325.76|329.87|325.77|329.61|325.51|23
1638876980000|2021-12-07 11:36:20|329.84|325.74|330.08|325.98|330.08|325.98|329.84|325.74|18
1638876990000|2021-12-07 11:36:30|330.03|325.93|329.84|325.74|330.13|326.03|329.84|325.74|22
1638877000000|2021-12-07 11:36:40|329.83|325.73|329.73|325.63|329.89|325.79|329.62|325.52|19
1638877010000|2021-12-07 11:36:50|329.76|325.66|329.76|325.66|329.77|325.67|329.67|325.57|13
1638877020000|2021-12-07 11:37:00|329.77|325.67|329.82|325.72|329.83|325.73|329.72|325.62|15
1638877030000|2021-12-07 11:37:10|329.79|325.69|329.66|325.56|329.79|325.69|329.63|325.53|14
1638877040000|2021-12-07 11:37:20|329.68|325.58|329.59|325.49|329.68|325.58|329.58|325.48|15
1638877050000|2021-12-07 11:37:30|329.58|325.48|329.68|325.58|329.68|325.58|329.57|325.47|13
1638877060000|2021-12-07 11:37:40|329.6|325.5|329.7|325.6|329.7|325.6|329.6|325.5|12
1638877070000|2021-12-07 11:37:50|329.67|325.57|329.6|325.5|329.72|325.62|329.58|325.48|9
1638877080000|2021-12-07 11:38:00|329.61|325.51|329.63|325.53|329.63|325.53|329.53|325.43|20
1638877090000|2021-12-07 11:38:10|329.62|325.52|329.56|325.46|329.68|325.58|329.56|325.46|13
1638877100000|2021-12-07 11:38:20|329.57|325.47|329.54|325.44|329.57|325.47|329.46|325.36|16
1638877110000|2021-12-07 11:38:30|329.55|325.45|329.52|325.42|329.62|325.52|329.5|325.4|18
1638877120000|2021-12-07 11:38:40|329.54|325.44|329.57|325.47|329.58|325.48|329.53|325.43|4
1638877130000|2021-12-07 11:38:50|329.37|325.27|329.48|325.38|329.49|325.39|329.29|325.19|13
1638877140000|2021-12-07 11:39:00|329.5|325.4|329.52|325.42|329.52|325.42|329.44|325.34|8
1638877150000|2021-12-07 11:39:10|329.51|325.41|329.47|325.37|329.57|325.47|329.47|325.37|24
1638877160000|2021-12-07 11:39:20|329.45|325.35|329.54|325.44|329.55|325.45|329.44|325.34|14
1638877170000|2021-12-07 11:39:30|329.53|325.43|329.42|325.32|329.53|325.43|329.41|325.31|14
1638877180000|2021-12-07 11:39:40|329.41|325.31|329.4|325.3|329.47|325.37|329.39|325.29|10
1638877190000|2021-12-07 11:39:50|329.39|325.29|329.4|325.3|329.43|325.33|329.37|325.27|11
1638877200000|2021-12-07 11:40:00|329.42|325.32|329.07|324.97|329.42|325.32|329.04|324.94|21
1638877210000|2021-12-07 11:40:10|329.04|324.94|329.03|324.93|329.12|325.02|328.99|324.89|19
1638877220000|2021-12-07 11:40:20|329.02|324.92|329.01|324.91|329.02|324.92|328.99|324.89|5
1638877230000|2021-12-07 11:40:30|329.07|324.97|328.83|324.73|329.07|324.97|328.82|324.72|15
1638877240000|2021-12-07 11:40:40|328.82|324.72|329.08|324.98|329.08|324.98|328.82|324.72|21
1638877250000|2021-12-07 11:40:50|329.04|324.94|329.22|325.12|329.24|325.14|329.03|324.93|13
1638877260000|2021-12-07 11:41:00|329.19|325.09|329.3|325.2|329.38|325.28|329.19|325.09|25
1638877270000|2021-12-07 11:41:10|329.34|325.24|329.55|325.45|329.59|325.49|329.33|325.23|19
1638877280000|2021-12-07 11:41:20|329.56|325.46|329.63|325.53|329.67|325.57|329.55|325.45|14
1638877290000|2021-12-07 11:41:30|329.69|325.59|329.59|325.49|329.71|325.61|329.59|325.49|13
1638877300000|2021-12-07 11:41:40|329.58|325.48|329.8|325.7|329.81|325.71|329.58|325.48|9
1638877310000|2021-12-07 11:41:50|329.81|325.71|330.02|325.92|330.02|325.92|329.73|325.63|22
1638877320000|2021-12-07 11:42:00|329.97|325.87|330.03|325.93|330.03|325.93|329.93|325.83|15
1638877330000|2021-12-07 11:42:10|330.02|325.92|329.9|325.8|330.02|325.92|329.81|325.71|18
1638877340000|2021-12-07 11:42:20|329.88|325.78|329.95|325.85|329.98|325.88|329.88|325.78|14
1638877350000|2021-12-07 11:42:30|329.96|325.86|329.98|325.88|329.98|325.88|329.95|325.85|5
1638877360000|2021-12-07 11:42:40|330.02|325.92|329.87|325.77|330.02|325.92|329.76|325.66|11
1638877370000|2021-12-07 11:42:50|329.84|325.74|329.78|325.68|329.85|325.75|329.78|325.68|6
1638877380000|2021-12-07 11:43:00|329.79|325.69|329.82|325.72|329.83|325.73|329.68|325.58|8
1638877390000|2021-12-07 11:43:10|329.81|325.71|329.82|325.72|329.82|325.72|329.8|325.7|4
1638877400000|2021-12-07 11:43:20|329.8|325.7|329.77|325.67|329.8|325.7|329.77|325.67|3
1638877410000|2021-12-07 11:43:30|329.67|325.57|329.75|325.65|329.83|325.73|329.63|325.53|11
1638877420000|2021-12-07 11:43:40|329.76|325.66|329.85|325.75|329.85|325.75|329.75|325.65|14
1638877430000|2021-12-07 11:43:50|329.79|325.69|329.8|325.7|329.8|325.7|329.79|325.69|2
1638877440000|2021-12-07 11:44:00|329.79|325.69|329.56|325.46|329.8|325.7|329.54|325.44|9
1638877450000|2021-12-07 11:44:10|329.57|325.47|329.58|325.48|329.58|325.48|329.57|325.47|2
1638877460000|2021-12-07 11:44:20|329.53|325.43|329.8|325.7|329.8|325.7|329.5|325.4|19
1638877470000|2021-12-07 11:44:30|329.81|325.71|329.75|325.65|329.81|325.71|329.73|325.63|9
1638877480000|2021-12-07 11:44:40|329.74|325.64|329.73|325.63|329.76|325.66|329.62|325.52|13
1638877490000|2021-12-07 11:44:50|329.72|325.62|329.67|325.57|329.75|325.65|329.67|325.57|6
1638877500000|2021-12-07 11:45:00|329.66|325.56|329.59|325.49|329.7|325.6|329.57|325.47|11
1638877510000|2021-12-07 11:45:10|329.6|325.5|329.45|325.35|329.6|325.5|329.35|325.25|17
1638877520000|2021-12-07 11:45:20|329.4|325.3|329.55|325.45|329.55|325.45|329.4|325.3|28
1638877530000|2021-12-07 11:45:30|329.56|325.46|329.8|325.7|329.82|325.72|329.53|325.43|21
1638877540000|2021-12-07 11:45:40|329.79|325.69|329.86|325.76|329.92|325.82|329.79|325.69|10
1638877550000|2021-12-07 11:45:50|329.89|325.79|329.85|325.75|329.89|325.79|329.84|325.74|9
1638877560000|2021-12-07 11:46:00|329.84|325.74|329.9|325.8|329.92|325.82|329.84|325.74|13
1638877570000|2021-12-07 11:46:10|329.92|325.82|330.02|325.92|330.06|325.96|329.91|325.81|17
1638877580000|2021-12-07 11:46:20|330.15|326.05|330.05|325.95|330.17|326.07|330.04|325.94|8
1638877590000|2021-12-07 11:46:30|330.09|325.99|330.18|326.08|330.19|326.09|330.09|325.99|10
1638877600000|2021-12-07 11:46:40|330.17|326.07|330.09|325.99|330.17|326.07|330.07|325.97|15
1638877610000|2021-12-07 11:46:50|330.11|326.01|330.19|326.09|330.19|326.09|330.08|325.98|15
1638877620000|2021-12-07 11:47:00|330.2|326.1|330.44|326.34|330.44|326.34|330.2|326.1|23
1638877630000|2021-12-07 11:47:10|330.45|326.35|331.01|326.91|331.09|326.99|330.36|326.26|32
1638877640000|2021-12-07 11:47:20|331.02|326.92|330.69|326.59|331.02|326.92|330.69|326.59|24
1638877650000|2021-12-07 11:47:30|330.68|326.58|330.38|326.28|330.68|326.58|330.3|326.2|15
1638877660000|2021-12-07 11:47:40|330.41|326.31|330.8|326.7|330.8|326.7|330.34|326.24|19
1638877670000|2021-12-07 11:47:50|330.84|326.74|330.99|326.89|331.04|326.94|330.84|326.74|31
1638877680000|2021-12-07 11:48:00|330.96|326.86|330.96|326.86|331.03|326.93|330.9|326.8|20
1638877690000|2021-12-07 11:48:10|330.95|326.85|330.94|326.84|331.19|327.09|330.87|326.77|27
1638877700000|2021-12-07 11:48:20|330.95|326.85|331.08|326.98|331.08|326.98|330.86|326.76|23
1638877710000|2021-12-07 11:48:30|331.09|326.99|331.12|327.02|331.12|327.02|330.98|326.88|13
1638877720000|2021-12-07 11:48:40|331.02|326.92|331.2|327.1|331.27|327.17|330.98|326.88|32
1638877730000|2021-12-07 11:48:50|331.21|327.11|331.27|327.17|331.3|327.2|331.18|327.08|17
1638877740000|2021-12-07 11:49:00|331.28|327.18|331.37|327.27|331.37|327.27|331.15|327.05|12
1638877750000|2021-12-07 11:49:10|331.18|327.08|331.19|327.09|331.27|327.17|331.17|327.07|15
1638877760000|2021-12-07 11:49:20|331.18|327.08|331.34|327.24|331.37|327.27|331.18|327.08|16
1638877770000|2021-12-07 11:49:30|331.3|327.2|331.14|327.04|331.31|327.21|331.1|327|20
1638877780000|2021-12-07 11:49:40|331.13|327.03|331.17|327.07|331.27|327.17|331.12|327.02|19
1638877790000|2021-12-07 11:49:50|331.16|327.06|331.29|327.19|331.32|327.22|331.16|327.06|21
1638877800000|2021-12-07 11:50:00|331.3|327.2|331.3|327.2|331.36|327.26|331.25|327.15|11
1638877810000|2021-12-07 11:50:10|331.34|327.24|331.43|327.33|331.45|327.35|331.34|327.24|7
1638877820000|2021-12-07 11:50:20|331.46|327.36|331.28|327.18|331.47|327.37|331.22|327.12|20
1638877830000|2021-12-07 11:50:30|331.37|327.27|331.41|327.31|331.41|327.31|331.3|327.2|19
1638877840000|2021-12-07 11:50:40|331.42|327.32|331.41|327.31|331.62|327.52|331.38|327.28|19
1638877850000|2021-12-07 11:50:50|331.4|327.3|331.44|327.34|331.48|327.38|331.39|327.29|9
1638877860000|2021-12-07 11:51:00|331.45|327.35|331.45|327.35|331.55|327.45|331.36|327.26|18
1638877870000|2021-12-07 11:51:10|331.44|327.34|331.38|327.28|331.46|327.36|331.25|327.15|15
1638877880000|2021-12-07 11:51:20|331.39|327.29|331.36|327.26|331.44|327.34|331.32|327.22|14
1638877890000|2021-12-07 11:51:30|331.35|327.25|331.34|327.24|331.35|327.25|331.34|327.24|2
1638877900000|2021-12-07 11:51:40|331.35|327.25|331.34|327.24|331.37|327.27|331.18|327.08|15
1638877910000|2021-12-07 11:51:50|331.22|327.12|331.33|327.23|331.35|327.25|331.22|327.12|5
1638877920000|2021-12-07 11:52:00|331.32|327.22|331.22|327.12|331.4|327.3|331.15|327.05|22
1638877930000|2021-12-07 11:52:10|331.21|327.11|331.01|326.91|331.21|327.11|330.94|326.84|14
1638877940000|2021-12-07 11:52:20|331.02|326.92|330.77|326.67|331.05|326.95|330.77|326.67|15
1638877950000|2021-12-07 11:52:30|330.75|326.65|330.75|326.65|330.75|326.65|330.67|326.57|15
1638877960000|2021-12-07 11:52:40|330.76|326.66|330.75|326.65|330.76|326.66|330.74|326.64|6
1638877970000|2021-12-07 11:52:50|330.74|326.64|330.81|326.71|330.81|326.71|330.74|326.64|14
1638877980000|2021-12-07 11:53:00|330.83|326.73|330.91|326.81|330.91|326.81|330.8|326.7|15
1638877990000|2021-12-07 11:53:10|330.88|326.78|330.88|326.78|331|326.9|330.86|326.76|23
1638878000000|2021-12-07 11:53:20|331|326.9|330.92|326.82|331.01|326.91|330.89|326.79|10
1638878010000|2021-12-07 11:53:30|330.94|326.84|330.96|326.86|330.99|326.89|330.9|326.8|12
1638878020000|2021-12-07 11:53:40|330.95|326.85|331.18|327.08|331.19|327.09|330.93|326.83|15
1638878030000|2021-12-07 11:53:50|331.19|327.09|331.09|326.99|331.2|327.1|331.09|326.99|14
1638878040000|2021-12-07 11:54:00|331.08|326.98|331.11|327.01|331.11|327.01|331|326.9|12
1638878050000|2021-12-07 11:54:10|331.1|327|331.07|326.97|331.17|327.07|331.03|326.93|21
1638878060000|2021-12-07 11:54:20|331.08|326.98|330.86|326.76|331.08|326.98|330.82|326.72|14
1638878070000|2021-12-07 11:54:30|330.88|326.78|330.86|326.76|330.88|326.78|330.84|326.74|9
1638878080000|2021-12-07 11:54:40|330.85|326.75|330.68|326.58|330.86|326.76|330.67|326.57|14
1638878090000|2021-12-07 11:54:50|330.69|326.59|330.84|326.74|330.86|326.76|330.66|326.56|19
1638878100000|2021-12-07 11:55:00|330.8|326.7|331|326.9|331.05|326.95|330.8|326.7|18
1638878110000|2021-12-07 11:55:10|331.01|326.91|330.97|326.87|331.12|327.02|330.95|326.85|15
1638878120000|2021-12-07 11:55:20|330.98|326.88|331.16|327.06|331.17|327.07|330.92|326.82|7
1638878130000|2021-12-07 11:55:30|331.06|326.96|331.3|327.2|331.33|327.23|330.97|326.87|25
1638878140000|2021-12-07 11:55:40|331.33|327.23|331.22|327.12|331.37|327.27|331.22|327.12|18
1638878150000|2021-12-07 11:55:50|331.24|327.14|331.11|327.01|331.24|327.14|330.99|326.89|9
1638878160000|2021-12-07 11:56:00|331.14|327.04|331.1|327|331.14|327.04|331.07|326.97|16
1638878170000|2021-12-07 11:56:10|331.11|327.01|331.28|327.18|331.3|327.2|331.08|326.98|18
1638878180000|2021-12-07 11:56:20|331.29|327.19|331.19|327.09|331.3|327.2|331.19|327.09|10
1638878190000|2021-12-07 11:56:30|331.18|327.08|331.17|327.07|331.18|327.08|331.14|327.04|10
1638878200000|2021-12-07 11:56:40|331.18|327.08|331.19|327.09|331.21|327.11|331.13|327.03|12
1638878210000|2021-12-07 11:56:50|331.16|327.06|331.13|327.03|331.23|327.13|331.13|327.03|9
1638878220000|2021-12-07 11:57:00|331.14|327.04|331.18|327.08|331.18|327.08|331.14|327.04|6
1638878230000|2021-12-07 11:57:10|331.17|327.07|331.26|327.16|331.29|327.19|331.17|327.07|19
1638878240000|2021-12-07 11:57:20|331.25|327.15|331.17|327.07|331.25|327.15|331.12|327.02|16
1638878250000|2021-12-07 11:57:30|331.18|327.08|331.16|327.06|331.23|327.13|331.11|327.01|8
1638878260000|2021-12-07 11:57:40|331.24|327.14|331.14|327.04|331.24|327.14|331.05|326.95|13
1638878270000|2021-12-07 11:57:50|331.12|327.02|331.09|326.99|331.14|327.04|331.09|326.99|3
1638878280000|2021-12-07 11:58:00|331.14|327.04|331|326.9|331.14|327.04|331|326.9|8
1638878290000|2021-12-07 11:58:10|331.08|326.98|331.24|327.14|331.27|327.17|331.05|326.95|12
1638878300000|2021-12-07 11:58:20|331.21|327.11|331.19|327.09|331.21|327.11|331|326.9|11
1638878310000|2021-12-07 11:58:30|331.23|327.13|331.35|327.25|331.37|327.27|331.23|327.13|15
1638878320000|2021-12-07 11:58:40|331.37|327.27|331.58|327.48|331.58|327.48|331.35|327.25|14
1638878330000|2021-12-07 11:58:50|331.59|327.49|331.54|327.44|331.67|327.57|331.52|327.42|19
1638878340000|2021-12-07 11:59:00|331.52|327.42|331.61|327.51|331.61|327.51|331.51|327.41|25
1638878350000|2021-12-07 11:59:10|331.62|327.52|331.56|327.46|331.63|327.53|331.54|327.44|22
1638878360000|2021-12-07 11:59:20|331.54|327.44|331.73|327.63|331.73|327.63|331.51|327.41|19
1638878370000|2021-12-07 11:59:30|331.7|327.6|331.59|327.49|331.73|327.63|331.46|327.36|13
1638878380000|2021-12-07 11:59:40|331.5|327.4|331.5|327.4|331.51|327.41|331.5|327.4|5
1638878390000|2021-12-07 11:59:50|331.51|327.41|331.36|327.26|331.51|327.41|331.36|327.26|13
1638878400000|2021-12-07 12:00:00|331.34|327.24|331.54|327.44|331.57|327.47|331.32|327.22|21
1638878410000|2021-12-07 12:00:10|331.53|327.43|331.9|327.8|331.9|327.8|331.53|327.43|20
1638878420000|2021-12-07 12:00:20|331.91|327.81|331.91|327.81|332.11|328.01|331.88|327.78|21
1638878430000|2021-12-07 12:00:30|331.94|327.84|332.06|327.96|332.23|328.13|331.93|327.83|19
1638878440000|2021-12-07 12:00:40|332.04|327.94|331.94|327.84|332.05|327.95|331.87|327.77|17
1638878450000|2021-12-07 12:00:50|331.93|327.83|331.91|327.81|331.94|327.84|331.89|327.79|18
1638878460000|2021-12-07 12:01:00|331.88|327.78|331.86|327.76|331.91|327.81|331.83|327.73|23
1638878470000|2021-12-07 12:01:10|331.87|327.77|331.87|327.77|331.87|327.77|331.8|327.7|21
1638878480000|2021-12-07 12:01:20|331.86|327.76|331.48|327.38|331.86|327.76|331.48|327.38|17
1638878490000|2021-12-07 12:01:30|331.47|327.37|330.86|326.76|331.47|327.37|330.86|326.76|26
1638878500000|2021-12-07 12:01:40|330.83|326.73|330.78|326.68|330.83|326.73|330.43|326.33|25
1638878510000|2021-12-07 12:01:50|330.81|326.71|330.81|326.71|330.98|326.88|330.8|326.7|17
1638878520000|2021-12-07 12:02:00|330.8|326.7|330.93|326.83|330.93|326.83|330.77|326.67|14
1638878530000|2021-12-07 12:02:10|330.96|326.86|331.26|327.16|331.26|327.16|330.86|326.76|25
1638878540000|2021-12-07 12:02:20|331.28|327.18|331.18|327.08|331.28|327.18|331.16|327.06|13
1638878550000|2021-12-07 12:02:30|331.2|327.1|331.19|327.09|331.23|327.13|331.13|327.03|15
1638878560000|2021-12-07 12:02:40|331.26|327.16|331.42|327.32|331.44|327.34|331.26|327.16|13
1638878570000|2021-12-07 12:02:50|331.43|327.33|331.15|327.05|331.43|327.33|331.14|327.04|24
1638878580000|2021-12-07 12:03:00|331.17|327.07|331.36|327.26|331.48|327.38|331.17|327.07|26
1638878590000|2021-12-07 12:03:10|331.5|327.4|331.4|327.3|331.5|327.4|331.32|327.22|26
1638878600000|2021-12-07 12:03:20|331.31|327.21|331.33|327.23|331.42|327.32|331.31|327.21|13
1638878610000|2021-12-07 12:03:30|331.35|327.25|331.19|327.09|331.35|327.25|331.14|327.04|13
1638878620000|2021-12-07 12:03:40|331.18|327.08|331.26|327.16|331.26|327.16|331.17|327.07|10
1638878630000|2021-12-07 12:03:50|331.27|327.17|331.26|327.16|331.37|327.27|331.16|327.06|25
1638878640000|2021-12-07 12:04:00|331.24|327.14|331.17|327.07|331.24|327.14|331.1|327|12
1638878650000|2021-12-07 12:04:10|331.2|327.1|331.02|326.92|331.2|327.1|331.01|326.91|10
1638878660000|2021-12-07 12:04:20|331.08|326.98|331.13|327.03|331.13|327.03|331.02|326.92|16
1638878670000|2021-12-07 12:04:30|331.11|327.01|331.1|327|331.24|327.14|331.1|327|23
1638878680000|2021-12-07 12:04:40|331.17|327.07|331.21|327.11|331.23|327.13|331.1|327|18
1638878690000|2021-12-07 12:04:50|331.22|327.12|331.19|327.09|331.23|327.13|331.18|327.08|13
1638878700000|2021-12-07 12:05:00|331.25|327.15|331.15|327.05|331.25|327.15|331.06|326.96|19
1638878710000|2021-12-07 12:05:10|331.14|327.04|330.9|326.8|331.2|327.1|330.86|326.76|24
1638878720000|2021-12-07 12:05:20|330.92|326.82|330.83|326.73|330.92|326.82|330.67|326.57|18
1638878730000|2021-12-07 12:05:30|330.86|326.76|331.03|326.93|331.07|326.97|330.82|326.72|21
1638878740000|2021-12-07 12:05:40|331.02|326.92|330.79|326.69|331.02|326.92|330.72|326.62|10
1638878750000|2021-12-07 12:05:50|330.76|326.66|330.42|326.32|330.76|326.66|330.37|326.27|29
1638878760000|2021-12-07 12:06:00|330.37|326.27|330.41|326.31|330.53|326.43|330.34|326.24|19
1638878770000|2021-12-07 12:06:10|330.38|326.28|330.42|326.32|330.44|326.34|330.34|326.24|17
1638878780000|2021-12-07 12:06:20|330.44|326.34|329.8|325.7|330.56|326.46|329.8|325.7|25
1638878790000|2021-12-07 12:06:30|329.82|325.72|329.54|325.44|329.91|325.81|329.54|325.44|31
1638878800000|2021-12-07 12:06:40|329.52|325.42|329.58|325.48|329.58|325.48|329.47|325.37|22
1638878810000|2021-12-07 12:06:50|329.62|325.52|329.57|325.47|329.65|325.55|329.35|325.25|27
1638878820000|2021-12-07 12:07:00|329.6|325.5|329.74|325.64|329.74|325.64|329.43|325.33|26
1638878830000|2021-12-07 12:07:10|329.73|325.63|329.65|325.55|329.73|325.63|329.59|325.49|19
1638878840000|2021-12-07 12:07:20|329.63|325.53|329.49|325.39|329.64|325.54|329.46|325.36|21
1638878850000|2021-12-07 12:07:30|329.45|325.35|329.39|325.29|329.45|325.35|329.37|325.27|8
1638878860000|2021-12-07 12:07:40|329.44|325.34|329.28|325.18|329.44|325.34|329.22|325.12|20
1638878870000|2021-12-07 12:07:50|329.29|325.19|328.96|324.86|329.29|325.19|328.96|324.86|19
1638878880000|2021-12-07 12:08:00|328.99|324.89|328.9|324.8|328.99|324.89|328.56|324.46|32
1638878890000|2021-12-07 12:08:10|328.89|324.79|328.56|324.46|328.89|324.79|328.36|324.26|32
1638878900000|2021-12-07 12:08:20|328.64|324.54|328.39|324.29|328.74|324.64|328.34|324.24|28
1638878910000|2021-12-07 12:08:30|328.38|324.28|328.2|324.1|328.38|324.28|328.13|324.03|25
1638878920000|2021-12-07 12:08:40|328.19|324.09|328.37|324.27|328.39|324.29|328.19|324.09|19
1638878930000|2021-12-07 12:08:50|328.38|324.28|328.54|324.44|328.54|324.44|328.31|324.21|25
1638878940000|2021-12-07 12:09:00|328.56|324.46|328.81|324.71|328.9|324.8|328.56|324.46|27
1638878950000|2021-12-07 12:09:10|328.82|324.72|328.92|324.82|328.92|324.82|328.81|324.71|9
1638878960000|2021-12-07 12:09:20|328.91|324.81|329.12|325.02|329.14|325.04|328.9|324.8|22
1638878970000|2021-12-07 12:09:30|329.13|325.03|329.62|325.52|329.71|325.61|329.13|325.03|26
1638878980000|2021-12-07 12:09:40|329.6|325.5|329.42|325.32|329.6|325.5|329.42|325.32|18
1638878990000|2021-12-07 12:09:50|329.43|325.33|329.53|325.43|329.55|325.45|329.41|325.31|18
1638879000000|2021-12-07 12:10:00|329.52|325.42|329.87|325.77|329.9|325.8|329.52|325.42|27
1638879010000|2021-12-07 12:10:10|329.9|325.8|329.75|325.65|329.95|325.85|329.73|325.63|22
1638879020000|2021-12-07 12:10:20|329.74|325.64|329.77|325.67|329.77|325.67|329.73|325.63|13
1638879030000|2021-12-07 12:10:30|329.76|325.66|329.81|325.71|329.95|325.85|329.67|325.57|21
1638879040000|2021-12-07 12:10:40|329.79|325.69|329.77|325.67|329.87|325.77|329.77|325.67|18
1638879050000|2021-12-07 12:10:50|329.78|325.68|329.85|325.75|329.87|325.77|329.77|325.67|17
1638879060000|2021-12-07 12:11:00|329.84|325.74|329.99|325.89|329.99|325.89|329.82|325.72|22
1638879070000|2021-12-07 12:11:10|329.96|325.86|329.85|325.75|329.96|325.86|329.84|325.74|12
1638879080000|2021-12-07 12:11:20|329.86|325.76|329.97|325.87|329.97|325.87|329.85|325.75|22
1638879090000|2021-12-07 12:11:30|329.95|325.85|330.04|325.94|330.08|325.98|329.95|325.85|20
1638879100000|2021-12-07 12:11:40|330.06|325.96|330.02|325.92|330.09|325.99|330.02|325.92|21
1638879110000|2021-12-07 12:11:50|330.03|325.93|330.16|326.06|330.18|326.08|330.01|325.91|15
1638879120000|2021-12-07 12:12:00|330.08|325.98|329.85|325.75|330.08|325.98|329.85|325.75|29
1638879130000|2021-12-07 12:12:10|329.83|325.73|329.71|325.61|329.87|325.77|329.67|325.57|15
1638879140000|2021-12-07 12:12:20|329.73|325.63|329.8|325.7|329.87|325.77|329.73|325.63|16
1638879150000|2021-12-07 12:12:30|329.79|325.69|329.85|325.75|329.86|325.76|329.78|325.68|17
1638879160000|2021-12-07 12:12:40|329.86|325.76|329.79|325.69|329.86|325.76|329.78|325.68|7
1638879170000|2021-12-07 12:12:50|329.85|325.75|329.67|325.57|329.85|325.75|329.67|325.57|10
1638879180000|2021-12-07 12:13:00|329.76|325.66|329.83|325.73|329.84|325.74|329.68|325.58|17
1638879190000|2021-12-07 12:13:10|329.82|325.72|329.78|325.68|329.84|325.74|329.74|325.64|13
1638879200000|2021-12-07 12:13:20|329.79|325.69|329.72|325.62|329.83|325.73|329.71|325.61|13
1638879210000|2021-12-07 12:13:30|329.71|325.61|329.59|325.49|329.72|325.62|329.52|325.42|16
1638879220000|2021-12-07 12:13:40|329.57|325.47|329.35|325.25|329.57|325.47|329.33|325.23|18
1638879230000|2021-12-07 12:13:50|329.38|325.28|329.48|325.38|329.48|325.38|329.33|325.23|9
1638879240000|2021-12-07 12:14:00|329.49|325.39|329.37|325.27|329.49|325.39|329.31|325.21|16
1638879250000|2021-12-07 12:14:10|329.29|325.19|329.15|325.05|329.36|325.26|329.12|325.02|21
1638879260000|2021-12-07 12:14:20|329.17|325.07|329.04|324.94|329.2|325.1|328.97|324.87|26
1638879270000|2021-12-07 12:14:30|329.07|324.97|329.02|324.92|329.11|325.01|328.95|324.85|14
1638879280000|2021-12-07 12:14:40|329.03|324.93|328.88|324.78|329.04|324.94|328.88|324.78|13
1638879290000|2021-12-07 12:14:50|328.87|324.77|328.79|324.69|328.89|324.79|328.79|324.69|8
1638879300000|2021-12-07 12:15:00|328.77|324.67|328.93|324.83|328.99|324.89|328.74|324.64|28
1638879310000|2021-12-07 12:15:10|328.97|324.87|328.66|324.56|328.97|324.87|328.58|324.48|24
1638879320000|2021-12-07 12:15:20|328.64|324.54|328.57|324.47|328.64|324.54|328.52|324.42|16
1638879330000|2021-12-07 12:15:30|328.58|324.48|328.73|324.63|328.75|324.65|328.57|324.47|16
1638879340000|2021-12-07 12:15:40|328.76|324.66|328.6|324.5|328.76|324.66|328.46|324.36|19
1638879350000|2021-12-07 12:15:50|328.63|324.53|328.6|324.5|328.67|324.57|328.46|324.36|24
1638879360000|2021-12-07 12:16:00|328.59|324.49|328.39|324.29|328.65|324.55|328.39|324.29|23
1638879370000|2021-12-07 12:16:10|328.36|324.26|328.49|324.39|328.5|324.4|328.36|324.26|20
1638879380000|2021-12-07 12:16:20|328.41|324.31|328.34|324.24|328.41|324.31|328.12|324.02|28
1638879390000|2021-12-07 12:16:30|328.29|324.19|328.31|324.21|328.36|324.26|328.26|324.16|20
1638879400000|2021-12-07 12:16:40|328.3|324.2|328.22|324.12|328.36|324.26|328.15|324.05|15
1638879410000|2021-12-07 12:16:50|328.21|324.11|328.24|324.14|328.26|324.16|328.14|324.04|24
1638879420000|2021-12-07 12:17:00|328.26|324.16|328.21|324.11|328.34|324.24|328.2|324.1|24
1638879430000|2021-12-07 12:17:10|328.23|324.13|328.25|324.15|328.25|324.15|328.18|324.08|18
1638879440000|2021-12-07 12:17:20|328.24|324.14|328.17|324.07|328.29|324.19|328.17|324.07|20
1638879450000|2021-12-07 12:17:30|328.2|324.1|328.37|324.27|328.4|324.3|328.16|324.06|18
1638879460000|2021-12-07 12:17:40|328.38|324.28|328.32|324.22|328.48|324.38|328.31|324.21|14
1638879470000|2021-12-07 12:17:50|328.31|324.21|328.32|324.22|328.33|324.23|328.22|324.12|23
1638879480000|2021-12-07 12:18:00|328.33|324.23|328.57|324.47|328.59|324.49|328.33|324.23|26
1638879490000|2021-12-07 12:18:10|328.54|324.44|328.31|324.21|328.54|324.44|328.27|324.17|23
1638879500000|2021-12-07 12:18:20|328.33|324.23|328.25|324.15|328.34|324.24|328.19|324.09|20
1638879510000|2021-12-07 12:18:30|328.24|324.14|328.15|324.05|328.27|324.17|328.15|324.05|21
1638879520000|2021-12-07 12:18:40|328.21|324.11|328.16|324.06|328.28|324.18|328.15|324.05|26
1638879530000|2021-12-07 12:18:50|328.19|324.09|328.17|324.07|328.29|324.19|328.15|324.05|16
1638879540000|2021-12-07 12:19:00|328.19|324.09|328.23|324.13|328.29|324.19|328.18|324.08|21
1638879550000|2021-12-07 12:19:10|328.26|324.16|328.12|324.02|328.26|324.16|328.07|323.97|22
1638879560000|2021-12-07 12:19:20|328.11|324.01|328.12|324.02|328.16|324.06|328.08|323.98|14
1638879570000|2021-12-07 12:19:30|328.07|323.97|328.07|323.97|328.07|323.97|328.07|323.97|1
1638879580000|2021-12-07 12:19:40|328.09|323.99|328.09|323.99|328.13|324.03|328.05|323.95|11
1638879590000|2021-12-07 12:19:50|328.06|323.96|327.84|323.74|328.06|323.96|327.8|323.7|16
1638879600000|2021-12-07 12:20:00|327.83|323.73|327.53|323.43|327.84|323.74|327.5|323.4|28
1638879610000|2021-12-07 12:20:10|327.52|323.42|326.85|322.75|327.54|323.44|326.85|322.75|30
1638879620000|2021-12-07 12:20:20|326.81|322.71|326.91|322.81|327.03|322.93|326.51|322.41|31
1638879630000|2021-12-07 12:20:30|326.81|322.71|327.13|323.03|327.13|323.03|326.64|322.54|23
1638879640000|2021-12-07 12:20:40|327.07|322.97|326.75|322.65|327.13|323.03|326.63|322.53|31
1638879650000|2021-12-07 12:20:50|326.71|322.61|326.77|322.67|326.9|322.8|326.66|322.56|30
1638879660000|2021-12-07 12:21:00|326.78|322.68|326.46|322.36|326.86|322.76|326.46|322.36|26
1638879670000|2021-12-07 12:21:10|326.48|322.38|325.76|321.66|326.48|322.38|325.72|321.62|28
1638879680000|2021-12-07 12:21:20|325.78|321.68|325.8|321.7|326.06|321.96|325.75|321.65|32
1638879690000|2021-12-07 12:21:30|325.83|321.73|325.22|321.12|325.83|321.73|325.22|321.12|29
1638879700000|2021-12-07 12:21:40|325.24|321.14|325.31|321.21|325.64|321.54|325.24|321.14|29
1638879710000|2021-12-07 12:21:50|325.38|321.28|325|320.9|325.4|321.3|324.74|320.64|30
1638879720000|2021-12-07 12:22:00|324.98|320.88|324.05|319.95|325.11|321.01|324.03|319.93|35
1638879730000|2021-12-07 12:22:10|324.06|319.96|324|319.9|324.08|319.98|323.75|319.65|26
1638879740000|2021-12-07 12:22:20|324.01|319.91|324.86|320.76|324.91|320.81|324.01|319.91|31
1638879750000|2021-12-07 12:22:30|324.84|320.74|325.38|321.28|325.4|321.3|324.76|320.66|30
1638879760000|2021-12-07 12:22:40|325.41|321.31|325.39|321.29|325.49|321.39|325.26|321.16|22
1638879770000|2021-12-07 12:22:50|325.42|321.32|325.33|321.23|325.45|321.35|325.13|321.03|27
1638879780000|2021-12-07 12:23:00|325.37|321.27|325.54|321.44|325.55|321.45|325.23|321.13|22
1638879790000|2021-12-07 12:23:10|325.52|321.42|325.44|321.34|325.56|321.46|325.38|321.28|21
1638879800000|2021-12-07 12:23:20|325.43|321.33|325.65|321.55|325.72|321.62|325.43|321.33|32
1638879810000|2021-12-07 12:23:30|325.64|321.54|324.83|320.73|325.64|321.54|324.7|320.6|34
1638879820000|2021-12-07 12:23:40|324.7|320.6|324.76|320.66|324.89|320.79|324.66|320.56|24
1638879830000|2021-12-07 12:23:50|324.79|320.69|324.96|320.86|325.14|321.04|324.77|320.67|26
1638879840000|2021-12-07 12:24:00|324.95|320.85|324.74|320.64|325|320.9|324.74|320.64|27
1638879850000|2021-12-07 12:24:10|324.75|320.65|324.02|319.92|324.83|320.73|324.01|319.91|30
1638879860000|2021-12-07 12:24:20|324.05|319.95|324.38|320.28|324.47|320.37|324.05|319.95|32
1638879870000|2021-12-07 12:24:30|324.35|320.25|324.82|320.72|324.84|320.74|324.35|320.25|36
1638879880000|2021-12-07 12:24:40|324.83|320.73|324.87|320.77|325.11|321.01|324.68|320.58|30
1638879890000|2021-12-07 12:24:50|324.86|320.76|324.73|320.63|325.01|320.91|324.59|320.49|33
1638879900000|2021-12-07 12:25:00|324.71|320.61|324.84|320.74|324.89|320.79|324.67|320.57|20
1638879910000|2021-12-07 12:25:10|324.88|320.78|324.99|320.89|325.32|321.22|324.88|320.78|28
1638879920000|2021-12-07 12:25:20|325.01|320.91|324.95|320.85|325.11|321.01|324.93|320.83|25
1638879930000|2021-12-07 12:25:30|324.9|320.8|324.56|320.46|324.9|320.8|324.45|320.35|27
1638879940000|2021-12-07 12:25:40|324.58|320.48|324.23|320.13|324.58|320.48|324.12|320.02|32
1638879950000|2021-12-07 12:25:50|324.2|320.1|323.99|319.89|324.2|320.1|323.92|319.82|31
1638879960000|2021-12-07 12:26:00|323.98|319.88|323.93|319.83|324.07|319.97|323.81|319.71|26
1638879970000|2021-12-07 12:26:10|323.89|319.79|323.85|319.75|323.95|319.85|323.78|319.68|33
1638879980000|2021-12-07 12:26:20|323.84|319.74|323.45|319.35|323.84|319.74|323.45|319.35|25
1638879990000|2021-12-07 12:26:30|323.47|319.37|323.19|319.09|323.52|319.42|323.13|319.03|30
1638880000000|2021-12-07 12:26:40|323.11|319.01|323.17|319.07|323.27|319.17|323.07|318.97|29
1638880010000|2021-12-07 12:26:50|323.1|319|323.43|319.33|323.44|319.34|323.1|319|21
1638880020000|2021-12-07 12:27:00|323.44|319.34|323.34|319.24|323.46|319.36|323.09|318.99|26
1638880030000|2021-12-07 12:27:10|323.43|319.33|323.26|319.16|323.55|319.45|323.14|319.04|20
1638880040000|2021-12-07 12:27:20|323.37|319.27|323.3|319.2|323.4|319.3|323.25|319.15|23
1638880050000|2021-12-07 12:27:30|323.35|319.25|323.38|319.28|323.4|319.3|323.29|319.19|16
1638880060000|2021-12-07 12:27:40|323.4|319.3|323.56|319.46|323.56|319.46|323.31|319.21|14
1638880070000|2021-12-07 12:27:50|323.54|319.44|323.87|319.77|323.93|319.83|323.54|319.44|21
1638880080000|2021-12-07 12:28:00|323.86|319.76|323.95|319.85|323.95|319.85|323.85|319.75|9
1638880090000|2021-12-07 12:28:10|323.94|319.84|323.82|319.72|324|319.9|323.8|319.7|23
1638880100000|2021-12-07 12:28:20|323.85|319.75|323.85|319.75|323.86|319.76|323.8|319.7|9
1638880110000|2021-12-07 12:28:30|323.86|319.76|323.92|319.82|323.92|319.82|323.8|319.7|10
1638880120000|2021-12-07 12:28:40|323.89|319.79|323.68|319.58|323.89|319.79|323.67|319.57|16
1638880130000|2021-12-07 12:28:50|323.66|319.56|323.77|319.67|323.77|319.67|323.57|319.47|20
1638880140000|2021-12-07 12:29:00|323.79|319.69|323.64|319.54|323.79|319.69|323.61|319.51|19
1638880150000|2021-12-07 12:29:10|323.74|319.64|323.69|319.59|323.74|319.64|323.53|319.43|18
1638880160000|2021-12-07 12:29:20|323.68|319.58|324.12|320.02|324.19|320.09|323.68|319.58|20
1638880170000|2021-12-07 12:29:30|324.11|320.01|324.68|320.58|324.74|320.64|324.11|320.01|24
1638880180000|2021-12-07 12:29:40|324.69|320.59|324.77|320.67|324.84|320.74|324.57|320.47|25
1638880190000|2021-12-07 12:29:50|324.76|320.66|324.92|320.82|324.92|320.82|324.76|320.66|18
1638880200000|2021-12-07 12:30:00|324.9|320.8|324.75|320.65|324.9|320.8|324.54|320.44|16
1638880210000|2021-12-07 12:30:10|324.89|320.79|325.06|320.96|325.13|321.03|324.8|320.7|30
1638880220000|2021-12-07 12:30:20|325.05|320.95|325.26|321.16|325.31|321.21|325|320.9|30
1638880230000|2021-12-07 12:30:30|325.27|321.17|325.29|321.19|325.35|321.25|325.27|321.17|10
1638880240000|2021-12-07 12:30:40|325.28|321.18|325.22|321.12|325.32|321.22|325.2|321.1|18
1638880250000|2021-12-07 12:30:50|325.23|321.13|325.43|321.33|325.52|321.42|325.23|321.13|26
1638880260000|2021-12-07 12:31:00|325.44|321.34|325.47|321.37|325.62|321.52|325.42|321.32|26
1638880270000|2021-12-07 12:31:10|325.46|321.36|325.57|321.47|325.57|321.47|325.43|321.33|18
1638880280000|2021-12-07 12:31:20|325.55|321.45|325.43|321.33|325.62|321.52|325.43|321.33|14
1638880290000|2021-12-07 12:31:30|325.44|321.34|325.82|321.72|325.88|321.78|325.44|321.34|31
1638880300000|2021-12-07 12:31:40|325.8|321.7|325.6|321.5|325.88|321.78|325.55|321.45|30
1638880310000|2021-12-07 12:31:50|325.65|321.55|325.91|321.81|325.91|321.81|325.65|321.55|27
1638880320000|2021-12-07 12:32:00|325.88|321.78|325.71|321.61|325.91|321.81|325.63|321.53|28
1638880330000|2021-12-07 12:32:10|325.66|321.56|325.71|321.61|325.73|321.63|325.57|321.47|25
1638880340000|2021-12-07 12:32:20|325.84|321.74|325.81|321.71|325.87|321.77|325.71|321.61|24
1638880350000|2021-12-07 12:32:30|325.79|321.69|325.75|321.65|325.9|321.8|325.56|321.46|21
1638880360000|2021-12-07 12:32:40|325.7|321.6|325.71|321.61|325.85|321.75|325.49|321.39|23
1638880370000|2021-12-07 12:32:50|325.73|321.63|325.75|321.65|325.81|321.71|325.7|321.6|10
1638880380000|2021-12-07 12:33:00|325.78|321.68|325.62|321.52|325.86|321.76|325.51|321.41|12
1638880390000|2021-12-07 12:33:10|325.74|321.64|325.93|321.83|325.95|321.85|325.6|321.5|23
1638880400000|2021-12-07 12:33:20|326.12|322.02|325.61|321.51|326.12|322.02|325.61|321.51|22
1638880410000|2021-12-07 12:33:30|325.52|321.42|325.46|321.36|325.71|321.61|325.27|321.17|24
1638880420000|2021-12-07 12:33:40|325.45|321.35|325.15|321.05|325.45|321.35|325.09|320.99|27
1638880430000|2021-12-07 12:33:50|325.16|321.06|325.03|320.93|325.32|321.22|324.97|320.87|18
1638880440000|2021-12-07 12:34:00|325.02|320.92|324.87|320.77|325.09|320.99|324.84|320.74|29
1638880450000|2021-12-07 12:34:10|324.84|320.74|324.26|320.16|324.84|320.74|324.26|320.16|24
1638880460000|2021-12-07 12:34:20|324.25|320.15|324.07|319.97|324.25|320.15|323.78|319.68|28
1638880470000|2021-12-07 12:34:30|324.06|319.96|323.82|319.72|324.24|320.14|323.78|319.68|31
1638880480000|2021-12-07 12:34:40|323.84|319.74|322.87|318.77|323.84|319.74|322.7|318.6|32
1638880490000|2021-12-07 12:34:50|322.85|318.75|322.65|318.55|323.18|319.08|322.65|318.55|30
1638880500000|2021-12-07 12:35:00|322.66|318.56|322.39|318.29|322.69|318.59|322.36|318.26|26
1638880510000|2021-12-07 12:35:10|322.33|318.23|322.78|318.68|322.85|318.75|322.27|318.17|32
1638880520000|2021-12-07 12:35:20|322.83|318.73|322.59|318.49|322.85|318.75|322.45|318.35|31
1638880530000|2021-12-07 12:35:30|322.57|318.47|322.17|318.07|322.58|318.48|322.17|318.07|29
1638880540000|2021-12-07 12:35:40|322.11|318.01|321.85|317.75|322.27|318.17|321.67|317.57|36
1638880550000|2021-12-07 12:35:50|321.83|317.73|321.76|317.66|322.1|318|321.76|317.66|30
1638880560000|2021-12-07 12:36:00|321.84|317.74|321.76|317.66|321.92|317.82|321.65|317.55|31
1638880570000|2021-12-07 12:36:10|321.75|317.65|321.64|317.54|321.76|317.66|321.61|317.51|23
1638880580000|2021-12-07 12:36:20|321.6|317.5|321.55|317.45|321.77|317.67|321.55|317.45|21
1638880590000|2021-12-07 12:36:30|321.58|317.48|321.7|317.6|321.75|317.65|321.56|317.46|22
1638880600000|2021-12-07 12:36:40|321.79|317.69|321.82|317.72|321.85|317.75|321.55|317.45|25
1638880610000|2021-12-07 12:36:50|321.93|317.83|322.15|318.05|322.35|318.25|321.7|317.6|30
1638880620000|2021-12-07 12:37:00|322.14|318.04|322.33|318.23|322.33|318.23|321.98|317.88|26
1638880630000|2021-12-07 12:37:10|322.34|318.24|322.68|318.58|322.68|318.58|322.34|318.24|13
1638880640000|2021-12-07 12:37:20|322.64|318.54|322.84|318.74|323.03|318.93|322.54|318.44|35
1638880650000|2021-12-07 12:37:30|322.86|318.76|323.08|318.98|323.16|319.06|322.86|318.76|23
1638880660000|2021-12-07 12:37:40|323.06|318.96|322.79|318.69|323.22|319.12|322.77|318.67|33
1638880670000|2021-12-07 12:37:50|322.8|318.7|322.72|318.62|322.95|318.85|322.66|318.56|24
1638880680000|2021-12-07 12:38:00|322.69|318.59|322.79|318.69|322.97|318.87|322.58|318.48|16
1638880690000|2021-12-07 12:38:10|322.96|318.86|322.77|318.67|323.08|318.98|322.77|318.67|25
1638880700000|2021-12-07 12:38:20|322.74|318.64|322.39|318.29|322.74|318.64|322.36|318.26|33
1638880710000|2021-12-07 12:38:30|322.41|318.31|322.38|318.28|322.5|318.4|322.22|318.12|25
1638880720000|2021-12-07 12:38:40|322.39|318.29|321.68|317.58|322.39|318.29|321.68|317.58|33
1638880730000|2021-12-07 12:38:50|321.76|317.66|321.85|317.75|321.86|317.76|321.59|317.49|26
1638880740000|2021-12-07 12:39:00|321.86|317.76|322.14|318.04|322.28|318.18|321.79|317.69|25
1638880750000|2021-12-07 12:39:10|322.09|317.99|322.21|318.11|322.35|318.25|322.09|317.99|24
1638880760000|2021-12-07 12:39:20|322.22|318.12|321.93|317.83|322.22|318.12|321.89|317.79|30
1638880770000|2021-12-07 12:39:30|321.98|317.88|322.29|318.19|322.32|318.22|321.93|317.83|24
1638880780000|2021-12-07 12:39:40|322.21|318.11|322.23|318.13|322.42|318.32|322.17|318.07|16
1638880790000|2021-12-07 12:39:50|322.2|318.1|322.15|318.05|322.24|318.14|322.12|318.02|21
1638880800000|2021-12-07 12:40:00|322.16|318.06|322.22|318.12|322.27|318.17|322.12|318.02|21
1638880810000|2021-12-07 12:40:10|322.23|318.13|321.86|317.76|322.43|318.33|321.86|317.76|25
1638880820000|2021-12-07 12:40:20|321.89|317.79|321.93|317.83|322.03|317.93|321.84|317.74|20
1638880830000|2021-12-07 12:40:30|321.96|317.86|321.78|317.68|321.99|317.89|321.74|317.64|23
1638880840000|2021-12-07 12:40:40|321.77|317.67|321.77|317.67|321.87|317.77|321.73|317.63|19
1638880850000|2021-12-07 12:40:50|321.75|317.65|321.84|317.74|321.98|317.88|321.7|317.6|18
1638880860000|2021-12-07 12:41:00|321.87|317.77|321.93|317.83|322.23|318.13|321.87|317.77|30
1638880870000|2021-12-07 12:41:10|322.06|317.96|321.71|317.61|322.06|317.96|321.71|317.61|24
1638880880000|2021-12-07 12:41:20|321.76|317.66|321.88|317.78|321.88|317.78|321.55|317.45|26
1638880890000|2021-12-07 12:41:30|322.08|317.98|322.44|318.34|322.49|318.39|321.95|317.85|24
1638880900000|2021-12-07 12:41:40|322.45|318.35|322.5|318.4|322.59|318.49|322.36|318.26|22
1638880910000|2021-12-07 12:41:50|322.51|318.41|322.63|318.53|322.68|318.58|322.28|318.18|26
1638880920000|2021-12-07 12:42:00|322.61|318.51|322.88|318.78|322.9|318.8|322.61|318.51|19
1638880930000|2021-12-07 12:42:10|322.89|318.79|323.05|318.95|323.06|318.96|322.89|318.79|13
1638880940000|2021-12-07 12:42:20|323.09|318.99|323.61|319.51|323.64|319.54|323.09|318.99|28
1638880950000|2021-12-07 12:42:30|323.62|319.52|323.46|319.36|323.76|319.66|323.46|319.36|27
1638880960000|2021-12-07 12:42:40|323.47|319.37|323.44|319.34|323.63|319.53|322.97|318.87|28
1638880970000|2021-12-07 12:42:50|323.41|319.31|323.28|319.18|323.44|319.34|323.23|319.13|25
1638880980000|2021-12-07 12:43:00|323.27|319.17|323.46|319.36|323.47|319.37|323.02|318.92|25
1638880990000|2021-12-07 12:43:10|323.47|319.37|322.74|318.64|323.65|319.55|322.74|318.64|36
1638881000000|2021-12-07 12:43:20|322.69|318.59|323.29|319.19|323.37|319.27|322.69|318.59|26
1638881010000|2021-12-07 12:43:30|323.25|319.15|322.98|318.88|323.35|319.25|322.97|318.87|18
1638881020000|2021-12-07 12:43:40|322.96|318.86|323|318.9|323.14|319.04|322.94|318.84|23
1638881030000|2021-12-07 12:43:50|322.98|318.88|323.17|319.07|323.29|319.19|322.98|318.88|37
1638881040000|2021-12-07 12:44:00|323.18|319.08|323.71|319.61|323.76|319.66|323.08|318.98|30
1638881050000|2021-12-07 12:44:10|323.72|319.62|324.78|320.68|324.97|320.87|323.66|319.56|35
1638881060000|2021-12-07 12:44:20|324.77|320.67|324.73|320.63|325.53|321.43|324.65|320.55|32
1638881070000|2021-12-07 12:44:30|324.74|320.64|324.61|320.51|324.85|320.75|324.48|320.38|31
1638881080000|2021-12-07 12:44:40|324.56|320.46|324.52|320.42|324.78|320.68|324.42|320.32|31
1638881090000|2021-12-07 12:44:50|324.48|320.38|324.68|320.58|324.92|320.82|324.48|320.38|30
1638881100000|2021-12-07 12:45:00|324.67|320.57|324.63|320.53|324.7|320.6|324.63|320.53|21
1638881110000|2021-12-07 12:45:10|324.62|320.52|324.59|320.49|324.63|320.53|324.47|320.37|24
1638881120000|2021-12-07 12:45:20|324.6|320.5|324.31|320.21|324.69|320.59|324.29|320.19|28
1638881130000|2021-12-07 12:45:30|324.3|320.2|324.33|320.23|324.45|320.35|324.16|320.06|27
1638881140000|2021-12-07 12:45:40|324.28|320.18|324.36|320.26|324.61|320.51|324.13|320.03|20
1638881150000|2021-12-07 12:45:50|324.35|320.25|323.9|319.8|324.35|320.25|323.9|319.8|19
1638881160000|2021-12-07 12:46:00|323.89|319.79|323.5|319.4|323.89|319.79|323.5|319.4|30
1638881170000|2021-12-07 12:46:10|323.45|319.35|323.5|319.4|323.51|319.41|323.22|319.12|27
1638881180000|2021-12-07 12:46:20|323.54|319.44|323.84|319.74|323.87|319.77|323.5|319.4|27
1638881190000|2021-12-07 12:46:30|323.85|319.75|324.35|320.25|324.41|320.31|323.81|319.71|25
1638881200000|2021-12-07 12:46:40|324.34|320.24|324.17|320.07|324.48|320.38|324.14|320.04|25
1638881210000|2021-12-07 12:46:50|324.22|320.12|324.53|320.43|324.62|320.52|324.22|320.12|36
1638881220000|2021-12-07 12:47:00|324.51|320.41|324.95|320.85|325.02|320.92|324.51|320.41|35
1638881230000|2021-12-07 12:47:10|324.97|320.87|325.25|321.15|325.37|321.27|324.97|320.87|33
1638881240000|2021-12-07 12:47:20|325.18|321.08|325.33|321.23|325.58|321.48|325.18|321.08|25
1638881250000|2021-12-07 12:47:30|325.38|321.28|325.09|320.99|325.41|321.31|325.09|320.99|29
1638881260000|2021-12-07 12:47:40|325.08|320.98|325.2|321.1|325.29|321.19|324.92|320.82|26
1638881270000|2021-12-07 12:47:50|325.23|321.13|325.28|321.18|325.33|321.23|325.08|320.98|23
1638881280000|2021-12-07 12:48:00|325.29|321.19|325.22|321.12|325.29|321.19|325.15|321.05|18
1638881290000|2021-12-07 12:48:10|325.2|321.1|324.97|320.87|325.2|321.1|324.96|320.86|21
1638881300000|2021-12-07 12:48:20|325.16|321.06|325.04|320.94|325.26|321.16|325.04|320.94|21
1638881310000|2021-12-07 12:48:30|325.03|320.93|325.36|321.26|325.36|321.26|324.99|320.89|26
1638881320000|2021-12-07 12:48:40|325.37|321.27|325.26|321.16|325.44|321.34|325.22|321.12|23
1638881330000|2021-12-07 12:48:50|325.24|321.14|325.14|321.04|325.29|321.19|325.13|321.03|22
1638881340000|2021-12-07 12:49:00|325.11|321.01|325.01|320.91|325.21|321.11|324.89|320.79|27
1638881350000|2021-12-07 12:49:10|325.03|320.93|324.85|320.75|325.08|320.98|324.8|320.7|24
1638881360000|2021-12-07 12:49:20|324.79|320.69|324.58|320.48|324.85|320.75|324.54|320.44|24
1638881370000|2021-12-07 12:49:30|324.54|320.44|324.33|320.23|324.58|320.48|324.21|320.11|24
1638881380000|2021-12-07 12:49:40|324.36|320.26|324.44|320.34|324.49|320.39|324.33|320.23|11
1638881390000|2021-12-07 12:49:50|324.45|320.35|324.75|320.65|324.75|320.65|324.45|320.35|13
1638881400000|2021-12-07 12:50:00|324.73|320.63|324.49|320.39|324.73|320.63|324.48|320.38|21
1638881410000|2021-12-07 12:50:10|324.48|320.38|324.72|320.62|324.85|320.75|324.41|320.31|24
1638881420000|2021-12-07 12:50:20|324.75|320.65|325.01|320.91|325.22|321.12|324.72|320.62|16
1638881430000|2021-12-07 12:50:30|325.02|320.92|325.26|321.16|325.36|321.26|325.02|320.92|30
1638881440000|2021-12-07 12:50:40|325.3|321.2|325.12|321.02|325.3|321.2|325.1|321|10
1638881450000|2021-12-07 12:50:50|325.13|321.03|325.25|321.15|325.32|321.22|324.98|320.88|31
1638881460000|2021-12-07 12:51:00|325.27|321.17|325.12|321.02|325.31|321.21|325.03|320.93|20
1638881470000|2021-12-07 12:51:10|325.05|320.95|324.81|320.71|325.09|320.99|324.8|320.7|12
1638881480000|2021-12-07 12:51:20|324.88|320.78|324.97|320.87|325.14|321.04|324.88|320.78|24
1638881490000|2021-12-07 12:51:30|324.95|320.85|325.01|320.91|325.07|320.97|324.92|320.82|18
1638881500000|2021-12-07 12:51:40|324.97|320.87|324.66|320.56|325|320.9|324.55|320.45|29
1638881510000|2021-12-07 12:51:50|324.64|320.54|324.69|320.59|324.78|320.68|324.55|320.45|23
1638881520000|2021-12-07 12:52:00|324.68|320.58|324.49|320.39|324.68|320.58|324.49|320.39|16
1638881530000|2021-12-07 12:52:10|324.47|320.37|324.37|320.27|324.47|320.37|324.27|320.17|23
1638881540000|2021-12-07 12:52:20|324.43|320.33|324.48|320.38|324.66|320.56|324.24|320.14|35
1638881550000|2021-12-07 12:52:30|324.51|320.41|324.55|320.45|324.57|320.47|324.47|320.37|13
1638881560000|2021-12-07 12:52:40|324.56|320.46|324.7|320.6|324.73|320.63|324.52|320.42|21
1638881570000|2021-12-07 12:52:50|324.68|320.58|324.25|320.15|324.68|320.58|324.25|320.15|23
1638881580000|2021-12-07 12:53:00|324.19|320.09|324.01|319.91|324.35|320.25|324.01|319.91|22
1638881590000|2021-12-07 12:53:10|323.99|319.89|323.79|319.69|324.05|319.95|323.78|319.68|20
1638881600000|2021-12-07 12:53:20|323.81|319.71|324.01|319.91|324.15|320.05|323.81|319.71|23
1638881610000|2021-12-07 12:53:30|324.03|319.93|324.19|320.09|324.38|320.28|324.03|319.93|23
1638881620000|2021-12-07 12:53:40|324.18|320.08|324.25|320.15|324.32|320.22|324.18|320.08|24
1638881630000|2021-12-07 12:53:50|324.31|320.21|323.94|319.84|324.34|320.24|323.93|319.83|17
1638881640000|2021-12-07 12:54:00|323.93|319.83|324.3|320.2|324.36|320.26|323.9|319.8|23
1638881650000|2021-12-07 12:54:10|324.31|320.21|324.1|320|324.31|320.21|324.02|319.92|22
1638881660000|2021-12-07 12:54:20|324.09|319.99|324.06|319.96|324.25|320.15|323.95|319.85|29
1638881670000|2021-12-07 12:54:30|324.07|319.97|323.9|319.8|324.07|319.97|323.9|319.8|19
1638881680000|2021-12-07 12:54:40|323.94|319.84|324.01|319.91|324.05|319.95|323.85|319.75|15
1638881690000|2021-12-07 12:54:50|324.05|319.95|323.88|319.78|324.15|320.05|323.88|319.78|19
1638881700000|2021-12-07 12:55:00|323.9|319.8|323.8|319.7|323.93|319.83|323.77|319.67|12
1638881710000|2021-12-07 12:55:10|323.91|319.81|323.78|319.68|323.92|319.82|323.78|319.68|16
1638881720000|2021-12-07 12:55:20|323.79|319.69|323.68|319.58|323.83|319.73|323.68|319.58|20
1638881730000|2021-12-07 12:55:30|323.76|319.66|323.68|319.58|323.77|319.67|323.68|319.58|10
1638881740000|2021-12-07 12:55:40|323.67|319.57|323.63|319.53|323.85|319.75|323.6|319.5|13
1638881750000|2021-12-07 12:55:50|323.59|319.49|323.26|319.16|323.62|319.52|323.24|319.14|18
1638881760000|2021-12-07 12:56:00|323.25|319.15|323.28|319.18|323.48|319.38|323.21|319.11|20
1638881770000|2021-12-07 12:56:10|323.29|319.19|323.34|319.24|323.5|319.4|323.28|319.18|12
1638881780000|2021-12-07 12:56:20|323.31|319.21|323.25|319.15|323.44|319.34|323.25|319.15|14
1638881790000|2021-12-07 12:56:30|323.3|319.2|323.78|319.68|323.79|319.69|323.3|319.2|20
1638881800000|2021-12-07 12:56:40|323.8|319.7|323.72|319.62|323.89|319.79|323.63|319.53|22
1638881810000|2021-12-07 12:56:50|323.69|319.59|323.67|319.57|323.94|319.84|323.67|319.57|19
1638881820000|2021-12-07 12:57:00|323.77|319.67|323.84|319.74|324.11|320.01|323.77|319.67|29
1638881830000|2021-12-07 12:57:10|323.82|319.72|323.66|319.56|324.09|319.99|323.66|319.56|24
1638881840000|2021-12-07 12:57:20|323.65|319.55|323.79|319.69|323.79|319.69|323.55|319.45|19
1638881850000|2021-12-07 12:57:30|323.83|319.73|323.85|319.75|323.99|319.89|323.73|319.63|17
1638881860000|2021-12-07 12:57:40|323.87|319.77|324.01|319.91|324.12|320.02|323.87|319.77|26
1638881870000|2021-12-07 12:57:50|323.98|319.88|324|319.9|324.03|319.93|323.98|319.88|6
1638881880000|2021-12-07 12:58:00|323.98|319.88|324.2|320.1|324.21|320.11|323.95|319.85|19
1638881890000|2021-12-07 12:58:10|324.23|320.13|323.96|319.86|324.26|320.16|323.94|319.84|19
1638881900000|2021-12-07 12:58:20|323.95|319.85|324.06|319.96|324.08|319.98|323.92|319.82|19
1638881910000|2021-12-07 12:58:30|324.04|319.94|323.84|319.74|324.04|319.94|323.84|319.74|7
1638881920000|2021-12-07 12:58:40|323.87|319.77|324.03|319.93|324.03|319.93|323.84|319.74|17
1638881930000|2021-12-07 12:58:50|324.06|319.96|324.06|319.96|324.11|320.01|324.06|319.96|5
1638881940000|2021-12-07 12:59:00|324.09|319.99|324.5|320.4|324.5|320.4|324.08|319.98|18
1638881950000|2021-12-07 12:59:10|324.48|320.38|324.65|320.55|324.65|320.55|324.43|320.33|32
1638881960000|2021-12-07 12:59:20|324.66|320.56|325.08|320.98|325.09|320.99|324.6|320.5|28
1638881970000|2021-12-07 12:59:30|325.12|321.02|325.17|321.07|325.33|321.23|325.03|320.93|31
1638881980000|2021-12-07 12:59:40|325.16|321.06|325.19|321.09|325.21|321.11|325.01|320.91|17
1638881990000|2021-12-07 12:59:50|325.22|321.12|324.96|320.86|325.22|321.12|324.88|320.78|21
1638882000000|2021-12-07 13:00:00|324.88|320.78|324.82|320.72|324.96|320.86|324.69|320.59|25
1638882010000|2021-12-07 13:00:10|325.06|320.96|325.1|321|325.37|321.27|324.86|320.76|29
1638882020000|2021-12-07 13:00:20|325.11|321.01|325.05|320.95|325.27|321.17|324.8|320.7|26
1638882030000|2021-12-07 13:00:30|325.1|321|325.18|321.08|325.18|321.08|325.07|320.97|11
1638882040000|2021-12-07 13:00:40|325.16|321.06|325.37|321.27|325.39|321.29|325.13|321.03|28
1638882050000|2021-12-07 13:00:50|325.32|321.22|325.23|321.13|325.33|321.23|325.13|321.03|16
1638882060000|2021-12-07 13:01:00|325.24|321.14|325.42|321.32|325.5|321.4|325.2|321.1|22
1638882070000|2021-12-07 13:01:10|325.45|321.35|325.47|321.37|325.52|321.42|325.3|321.2|18
1638882080000|2021-12-07 13:01:20|325.42|321.32|325.57|321.47|325.6|321.5|325.38|321.28|24
1638882090000|2021-12-07 13:01:30|325.6|321.5|325.8|321.7|325.81|321.71|325.59|321.49|31
1638882100000|2021-12-07 13:01:40|325.88|321.78|325.79|321.69|325.89|321.79|325.63|321.53|28
1638882110000|2021-12-07 13:01:50|325.61|321.51|325.62|321.52|325.79|321.69|325.59|321.49|24
1638882120000|2021-12-07 13:02:00|325.66|321.56|325.49|321.39|325.74|321.64|325.4|321.3|25
1638882130000|2021-12-07 13:02:10|325.5|321.4|325.9|321.8|325.9|321.8|325.34|321.24|27
1638882140000|2021-12-07 13:02:20|325.94|321.84|325.96|321.86|326.02|321.92|325.92|321.82|17
1638882150000|2021-12-07 13:02:30|325.97|321.87|325.71|321.61|326.02|321.92|325.68|321.58|27
1638882160000|2021-12-07 13:02:40|325.72|321.62|325.9|321.8|325.95|321.85|325.72|321.62|20
1638882170000|2021-12-07 13:02:50|325.92|321.82|325.91|321.81|325.93|321.83|325.78|321.68|17
1638882180000|2021-12-07 13:03:00|325.9|321.8|325.5|321.4|325.9|321.8|325.49|321.39|33
1638882190000|2021-12-07 13:03:10|325.52|321.42|325.74|321.64|325.85|321.75|325.5|321.4|20
1638882200000|2021-12-07 13:03:20|325.75|321.65|325.39|321.29|325.75|321.65|325.39|321.29|24
1638882210000|2021-12-07 13:03:30|325.53|321.43|325.43|321.33|325.55|321.45|325.35|321.25|20
1638882220000|2021-12-07 13:03:40|325.44|321.34|325.44|321.34|325.48|321.38|325.29|321.19|21
1638882230000|2021-12-07 13:03:50|325.38|321.28|325.28|321.18|325.53|321.43|325.28|321.18|16
1638882240000|2021-12-07 13:04:00|325.29|321.19|325.34|321.24|325.5|321.4|325.29|321.19|19
1638882250000|2021-12-07 13:04:10|325.33|321.23|325.42|321.32|325.42|321.32|325.31|321.21|17
1638882260000|2021-12-07 13:04:20|325.4|321.3|325.34|321.24|325.41|321.31|325.23|321.13|20
1638882270000|2021-12-07 13:04:30|325.3|321.2|325.47|321.37|325.56|321.46|325.3|321.2|17
1638882280000|2021-12-07 13:04:40|325.4|321.3|325.67|321.57|325.89|321.79|325.4|321.3|27
1638882290000|2021-12-07 13:04:50|325.75|321.65|325.67|321.57|325.82|321.72|325.6|321.5|19
1638882300000|2021-12-07 13:05:00|325.73|321.63|325.41|321.31|325.73|321.63|325.39|321.29|25
1638882310000|2021-12-07 13:05:10|325.37|321.27|325.48|321.38|325.54|321.44|325.24|321.14|20
1638882320000|2021-12-07 13:05:20|325.45|321.35|325.34|321.24|325.54|321.44|325.34|321.24|15
1638882330000|2021-12-07 13:05:30|325.33|321.23|325.59|321.49|325.62|321.52|325.29|321.19|21
1638882340000|2021-12-07 13:05:40|325.58|321.48|325.92|321.82|325.97|321.87|325.58|321.48|18
1638882350000|2021-12-07 13:05:50|325.88|321.78|325.93|321.83|326.03|321.93|325.76|321.66|27
1638882360000|2021-12-07 13:06:00|325.94|321.84|326.1|322|326.2|322.1|325.94|321.84|29
1638882370000|2021-12-07 13:06:10|326.13|322.03|326.28|322.18|326.31|322.21|326.04|321.94|30
1638882380000|2021-12-07 13:06:20|326.27|322.17|326.47|322.37|326.47|322.37|326.22|322.12|22
1638882390000|2021-12-07 13:06:30|326.43|322.33|326.31|322.21|326.45|322.35|326.23|322.13|30
1638882400000|2021-12-07 13:06:40|326.34|322.24|326.57|322.47|326.57|322.47|326.31|322.21|23
1638882410000|2021-12-07 13:06:50|326.49|322.39|326.47|322.37|326.57|322.47|326.44|322.34|13
1638882420000|2021-12-07 13:07:00|326.48|322.38|326.31|322.21|326.56|322.46|326.31|322.21|15
1638882430000|2021-12-07 13:07:10|326.35|322.25|326.34|322.24|326.38|322.28|326.27|322.17|14
1638882440000|2021-12-07 13:07:20|326.32|322.22|326.36|322.26|326.36|322.26|326.26|322.16|6
1638882450000|2021-12-07 13:07:30|326.35|322.25|326.12|322.02|326.35|322.25|326.09|321.99|17
1638882460000|2021-12-07 13:07:40|326.1|322|326.1|322|326.15|322.05|325.9|321.8|30
1638882470000|2021-12-07 13:07:50|326.05|321.95|326.08|321.98|326.13|322.03|325.84|321.74|17
1638882480000|2021-12-07 13:08:00|326.13|322.03|326.11|322.01|326.18|322.08|326.11|322.01|11
1638882490000|2021-12-07 13:08:10|326.13|322.03|326.01|321.91|326.13|322.03|326.01|321.91|12
1638882500000|2021-12-07 13:08:20|326.02|321.92|326.01|321.91|326.13|322.03|326|321.9|15
1638882510000|2021-12-07 13:08:30|326.08|321.98|326.04|321.94|326.08|321.98|326|321.9|13
1638882520000|2021-12-07 13:08:40|326.05|321.95|326.02|321.92|326.07|321.97|326.02|321.92|9
1638882530000|2021-12-07 13:08:50|326.04|321.94|325.95|321.85|326.07|321.97|325.92|321.82|12
1638882540000|2021-12-07 13:09:00|325.93|321.83|325.87|321.77|325.97|321.87|325.87|321.77|9
1638882550000|2021-12-07 13:09:10|325.88|321.78|325.58|321.48|325.88|321.78|325.58|321.48|21
1638882560000|2021-12-07 13:09:20|325.56|321.46|325.42|321.32|325.59|321.49|325.42|321.32|11
1638882570000|2021-12-07 13:09:30|325.52|321.42|325.67|321.57|325.82|321.72|325.52|321.42|22
1638882580000|2021-12-07 13:09:40|325.71|321.61|325.63|321.53|325.71|321.61|325.52|321.42|16
1638882590000|2021-12-07 13:09:50|325.64|321.54|325.67|321.57|325.71|321.61|325.62|321.52|17
1638882600000|2021-12-07 13:10:00|325.68|321.58|325.49|321.39|325.81|321.71|325.45|321.35|25
1638882610000|2021-12-07 13:10:10|325.41|321.31|325.58|321.48|325.58|321.48|325.3|321.2|14
1638882620000|2021-12-07 13:10:20|325.52|321.42|325.51|321.41|325.68|321.58|325.51|321.41|18
1638882630000|2021-12-07 13:10:30|325.47|321.37|325.76|321.66|325.8|321.7|325.46|321.36|26
1638882640000|2021-12-07 13:10:40|325.79|321.69|326.09|321.99|326.09|321.99|325.74|321.64|17
1638882650000|2021-12-07 13:10:50|326.04|321.94|326.08|321.98|326.1|322|326.04|321.94|10
1638882660000|2021-12-07 13:11:00|326.05|321.95|326.24|322.14|326.24|322.14|326.05|321.95|26
1638882670000|2021-12-07 13:11:10|326.23|322.13|326.1|322|326.23|322.13|326.08|321.98|5
1638882680000|2021-12-07 13:11:20|326.17|322.07|326.27|322.17|326.31|322.21|326.15|322.05|18
1638882690000|2021-12-07 13:11:30|326.2|322.1|326.19|322.09|326.23|322.13|326.15|322.05|17
1638882700000|2021-12-07 13:11:40|326.18|322.08|326.19|322.09|326.21|322.11|326.18|322.08|8
1638882710000|2021-12-07 13:11:50|326.18|322.08|326.25|322.15|326.27|322.17|326.17|322.07|8
1638882720000|2021-12-07 13:12:00|326.16|322.06|326.24|322.14|326.32|322.22|326.16|322.06|19
1638882730000|2021-12-07 13:12:10|326.23|322.13|326.4|322.3|326.52|322.42|326.23|322.13|20
1638882740000|2021-12-07 13:12:20|326.36|322.26|326.52|322.42|326.53|322.43|326.34|322.24|8
1638882750000|2021-12-07 13:12:30|326.53|322.43|326.52|322.42|326.54|322.44|326.42|322.32|16
1638882760000|2021-12-07 13:12:40|326.46|322.36|326.46|322.36|326.47|322.37|326.3|322.2|24
1638882770000|2021-12-07 13:12:50|326.45|322.35|326.43|322.33|326.53|322.43|326.42|322.32|15
1638882780000|2021-12-07 13:13:00|326.46|322.36|326.6|322.5|326.6|322.5|326.45|322.35|15
1638882790000|2021-12-07 13:13:10|326.57|322.47|326.4|322.3|326.58|322.48|326.28|322.18|25
1638882800000|2021-12-07 13:13:20|326.36|322.26|326.26|322.16|326.49|322.39|326.26|322.16|25
1638882810000|2021-12-07 13:13:30|326.3|322.2|326.4|322.3|326.4|322.3|326.3|322.2|10
1638882820000|2021-12-07 13:13:40|326.41|322.31|326.52|322.42|326.53|322.43|326.4|322.3|12
1638882830000|2021-12-07 13:13:50|326.55|322.45|326.57|322.47|326.6|322.5|326.47|322.37|8
1638882840000|2021-12-07 13:14:00|326.59|322.49|326.55|322.45|326.59|322.49|326.55|322.45|6
1638882850000|2021-12-07 13:14:10|326.56|322.46|326.56|322.46|326.56|322.46|326.56|322.46|1
1638882860000|2021-12-07 13:14:20|326.57|322.47|326.61|322.51|326.61|322.51|326.56|322.46|11
1638882870000|2021-12-07 13:14:30|326.59|322.49|326.63|322.53|326.91|322.81|326.55|322.45|23
1638882880000|2021-12-07 13:14:40|326.69|322.59|326.84|322.74|326.92|322.82|326.69|322.59|19
1638882890000|2021-12-07 13:14:50|326.67|322.57|326.7|322.6|326.72|322.62|326.6|322.5|17
1638882900000|2021-12-07 13:15:00|326.66|322.56|326.78|322.68|326.79|322.69|326.66|322.56|12
1638882910000|2021-12-07 13:15:10|326.71|322.61|326.88|322.78|326.97|322.87|326.68|322.58|24
1638882920000|2021-12-07 13:15:20|326.96|322.86|327.07|322.97|327.16|323.06|326.93|322.83|26
1638882930000|2021-12-07 13:15:30|326.95|322.85|327.04|322.94|327.08|322.98|326.91|322.81|12
1638882940000|2021-12-07 13:15:40|327.06|322.96|326.98|322.88|327.06|322.96|326.95|322.85|11
1638882950000|2021-12-07 13:15:50|326.99|322.89|326.94|322.84|326.99|322.89|326.86|322.76|17
1638882960000|2021-12-07 13:16:00|326.93|322.83|326.88|322.78|326.98|322.88|326.73|322.63|18
1638882970000|2021-12-07 13:16:10|326.89|322.79|326.74|322.64|326.9|322.8|326.71|322.61|18
1638882980000|2021-12-07 13:16:20|326.75|322.65|326.71|322.61|326.81|322.71|326.66|322.56|17
1638882990000|2021-12-07 13:16:30|326.72|322.62|326.51|322.41|326.72|322.62|326.49|322.39|19
1638883000000|2021-12-07 13:16:40|326.5|322.4|326.33|322.23|326.51|322.41|326.32|322.22|21
1638883010000|2021-12-07 13:16:50|326.31|322.21|326|321.9|326.33|322.23|326|321.9|15
1638883020000|2021-12-07 13:17:00|326.1|322|326.26|322.16|326.26|322.16|326.08|321.98|18
1638883030000|2021-12-07 13:17:10|326.17|322.07|326.06|321.96|326.31|322.21|326.04|321.94|15
1638883040000|2021-12-07 13:17:20|326.08|321.98|325.89|321.79|326.1|322|325.85|321.75|25
1638883050000|2021-12-07 13:17:30|325.86|321.76|326.02|321.92|326.03|321.93|325.86|321.76|12
1638883060000|2021-12-07 13:17:40|325.92|321.82|325.99|321.89|326|321.9|325.85|321.75|21
1638883070000|2021-12-07 13:17:50|325.93|321.83|326.18|322.08|326.18|322.08|325.91|321.81|14
1638883080000|2021-12-07 13:18:00|326.05|321.95|325.96|321.86|326.1|322|325.86|321.76|24
1638883090000|2021-12-07 13:18:10|326.06|321.96|325.83|321.73|326.06|321.96|325.73|321.63|16
1638883100000|2021-12-07 13:18:20|325.87|321.77|325.65|321.55|325.87|321.77|325.5|321.4|21
1638883110000|2021-12-07 13:18:30|325.6|321.5|325.51|321.41|325.63|321.53|325.5|321.4|11
1638883120000|2021-12-07 13:18:40|325.52|321.42|325.64|321.54|325.64|321.54|325.51|321.41|17
1638883130000|2021-12-07 13:18:50|325.66|321.56|325.73|321.63|325.76|321.66|325.6|321.5|18
1638883140000|2021-12-07 13:19:00|325.85|321.75|326.04|321.94|326.16|322.06|325.8|321.7|27
1638883150000|2021-12-07 13:19:10|326.01|321.91|325.98|321.88|326.01|321.91|325.85|321.75|24
1638883160000|2021-12-07 13:19:20|325.96|321.86|325.99|321.89|326.07|321.97|325.93|321.83|17
1638883170000|2021-12-07 13:19:30|325.82|321.72|325.87|321.77|325.88|321.78|325.79|321.69|6
1638883180000|2021-12-07 13:19:40|325.88|321.78|325.71|321.61|325.88|321.78|325.71|321.61|11
1638883190000|2021-12-07 13:19:50|325.75|321.65|325.76|321.66|325.79|321.69|325.63|321.53|19
1638883200000|2021-12-07 13:20:00|325.77|321.67|325.52|321.42|325.85|321.75|325.52|321.42|25
1638883210000|2021-12-07 13:20:10|325.56|321.46|325.59|321.49|325.74|321.64|325.38|321.28|22
1638883220000|2021-12-07 13:20:20|325.61|321.51|325.64|321.54|325.8|321.7|325.58|321.48|19
1638883230000|2021-12-07 13:20:30|325.66|321.56|325.68|321.58|325.82|321.72|325.64|321.54|14
1638883240000|2021-12-07 13:20:40|325.72|321.62|325.73|321.63|325.79|321.69|325.57|321.47|15
1638883250000|2021-12-07 13:20:50|325.78|321.68|325.74|321.64|325.82|321.72|325.74|321.64|8
1638883260000|2021-12-07 13:21:00|325.82|321.72|325.87|321.77|325.94|321.84|325.8|321.7|22
1638883270000|2021-12-07 13:21:10|325.89|321.79|325.88|321.78|326.01|321.91|325.75|321.65|18
1638883280000|2021-12-07 13:21:20|325.85|321.75|325.83|321.73|325.86|321.76|325.83|321.73|8
1638883290000|2021-12-07 13:21:30|325.84|321.74|325.69|321.59|325.84|321.74|325.69|321.59|10
1638883300000|2021-12-07 13:21:40|325.71|321.61|325.72|321.62|325.72|321.62|325.53|321.43|11
1638883310000|2021-12-07 13:21:50|325.71|321.61|325.55|321.45|325.71|321.61|325.55|321.45|9
1638883320000|2021-12-07 13:22:00|325.47|321.37|325.49|321.39|325.53|321.43|325.46|321.36|14
1638883330000|2021-12-07 13:22:10|325.46|321.36|325.38|321.28|325.51|321.41|325.31|321.21|20
1638883340000|2021-12-07 13:22:20|325.33|321.23|325.17|321.07|325.4|321.3|325.14|321.04|9
1638883350000|2021-12-07 13:22:30|325.29|321.19|324.91|320.81|325.29|321.19|324.77|320.67|27
1638883360000|2021-12-07 13:22:40|324.74|320.64|324.8|320.7|324.81|320.71|324.59|320.49|22
1638883370000|2021-12-07 13:22:50|324.77|320.67|325.03|320.93|325.03|320.93|324.7|320.6|12
1638883380000|2021-12-07 13:23:00|324.9|320.8|324.95|320.85|325.06|320.96|324.9|320.8|22
1638883390000|2021-12-07 13:23:10|324.94|320.84|325.14|321.04|325.15|321.05|324.94|320.84|25
1638883400000|2021-12-07 13:23:20|325.13|321.03|325.04|320.94|325.14|321.04|325.04|320.94|11
1638883410000|2021-12-07 13:23:30|325.06|320.96|325.01|320.91|325.09|320.99|324.91|320.81|25
1638883420000|2021-12-07 13:23:40|324.8|320.7|324.97|320.87|325.11|321.01|324.8|320.7|9
1638883430000|2021-12-07 13:23:50|324.98|320.88|324.88|320.78|325.04|320.94|324.87|320.77|20
1638883440000|2021-12-07 13:24:00|324.89|320.79|324.84|320.74|324.92|320.82|324.74|320.64|17
1638883450000|2021-12-07 13:24:10|324.86|320.76|324.94|320.84|324.94|320.84|324.83|320.73|14
1638883460000|2021-12-07 13:24:20|324.92|320.82|324.95|320.85|324.96|320.86|324.92|320.82|5
1638883470000|2021-12-07 13:24:30|324.93|320.83|324.89|320.79|324.96|320.86|324.87|320.77|12
1638883480000|2021-12-07 13:24:40|324.91|320.81|324.89|320.79|324.97|320.87|324.89|320.79|10
1638883490000|2021-12-07 13:24:50|324.9|320.8|324.81|320.71|325.06|320.96|324.81|320.71|12
1638883500000|2021-12-07 13:25:00|324.8|320.7|325.06|320.96|325.06|320.96|324.74|320.64|20
1638883510000|2021-12-07 13:25:10|325.04|320.94|325.06|320.96|325.1|321|324.93|320.83|19
1638883520000|2021-12-07 13:25:20|325.01|320.91|324.96|320.86|325.14|321.04|324.96|320.86|13
1638883530000|2021-12-07 13:25:30|324.91|320.81|324.96|320.86|325.06|320.96|324.9|320.8|12
1638883540000|2021-12-07 13:25:40|324.98|320.88|324.89|320.79|325.11|321.01|324.82|320.72|11
1638883550000|2021-12-07 13:25:50|324.91|320.81|324.83|320.73|324.91|320.81|324.72|320.62|13
1638883560000|2021-12-07 13:26:00|324.71|320.61|324.57|320.47|324.8|320.7|324.49|320.39|26
1638883570000|2021-12-07 13:26:10|324.69|320.59|324.72|320.62|324.79|320.69|324.65|320.55|13
1638883580000|2021-12-07 13:26:20|324.79|320.69|324.92|320.82|324.93|320.83|324.65|320.55|17
1638883590000|2021-12-07 13:26:30|324.93|320.83|324.94|320.84|324.97|320.87|324.88|320.78|20
1638883600000|2021-12-07 13:26:40|324.95|320.85|324.98|320.88|325.03|320.93|324.91|320.81|14
1638883610000|2021-12-07 13:26:50|325.03|320.93|324.95|320.85|325.2|321.1|324.94|320.84|16
1638883620000|2021-12-07 13:27:00|324.96|320.86|325.07|320.97|325.23|321.13|324.88|320.78|33
1638883630000|2021-12-07 13:27:10|325.08|320.98|325|320.9|325.31|321.21|325|320.9|14
1638883640000|2021-12-07 13:27:20|325.02|320.92|325.23|321.13|325.23|321.13|325.02|320.92|16
1638883650000|2021-12-07 13:27:30|325.19|321.09|325.32|321.22|325.36|321.26|325.19|321.09|8
1638883660000|2021-12-07 13:27:40|325.33|321.23|325.37|321.27|325.43|321.33|325.31|321.21|18
1638883670000|2021-12-07 13:27:50|325.38|321.28|325.38|321.28|325.38|321.28|325.35|321.25|6
1638883680000|2021-12-07 13:28:00|325.36|321.26|325.28|321.18|325.37|321.27|325.28|321.18|11
1638883690000|2021-12-07 13:28:10|325.29|321.19|325.19|321.09|325.38|321.28|325.19|321.09|12
1638883700000|2021-12-07 13:28:20|325.2|321.1|325.2|321.1|325.25|321.15|325.13|321.03|13
1638883710000|2021-12-07 13:28:30|325.15|321.05|325.05|320.95|325.15|321.05|325.01|320.91|20
1638883720000|2021-12-07 13:28:40|325.07|320.97|324.83|320.73|325.07|320.97|324.8|320.7|13
1638883730000|2021-12-07 13:28:50|324.81|320.71|324.8|320.7|324.87|320.77|324.77|320.67|17
1638883740000|2021-12-07 13:29:00|324.85|320.75|324.96|320.86|324.96|320.86|324.82|320.72|12
1638883750000|2021-12-07 13:29:10|324.87|320.77|324.99|320.89|325.09|320.99|324.87|320.77|19
1638883760000|2021-12-07 13:29:20|325.02|320.92|325.19|321.09|325.2|321.1|325.02|320.92|8
1638883770000|2021-12-07 13:29:30|325.18|321.08|325.24|321.14|325.27|321.17|325.13|321.03|17
1638883780000|2021-12-07 13:29:40|325.28|321.18|325.14|321.04|325.44|321.34|325.13|321.03|19
1638883790000|2021-12-07 13:29:50|325.11|321.01|324.98|320.88|325.11|321.01|324.97|320.87|15
1638883800000|2021-12-07 13:30:00|324.96|320.86|324.79|320.69|325.07|320.97|324.79|320.69|19
1638883810000|2021-12-07 13:30:10|324.86|320.76|324.83|320.73|324.89|320.79|324.79|320.69|14
1638883820000|2021-12-07 13:30:20|324.85|320.75|324.85|320.75|324.9|320.8|324.79|320.69|11
1638883830000|2021-12-07 13:30:30|324.82|320.72|324.93|320.83|324.93|320.83|324.79|320.69|7
1638883840000|2021-12-07 13:30:40|324.97|320.87|324.92|320.82|324.98|320.88|324.77|320.67|19
1638883850000|2021-12-07 13:30:50|324.9|320.8|324.68|320.58|324.9|320.8|324.6|320.5|13
1638883860000|2021-12-07 13:31:00|324.67|320.57|324.69|320.59|324.8|320.7|324.66|320.56|18
1638883870000|2021-12-07 13:31:10|324.68|320.58|324.79|320.69|324.8|320.7|324.66|320.56|19
1638883880000|2021-12-07 13:31:20|324.76|320.66|324.8|320.7|324.8|320.7|324.62|320.52|17
1638883890000|2021-12-07 13:31:30|324.78|320.68|324.78|320.68|324.82|320.72|324.68|320.58|15
1638883900000|2021-12-07 13:31:40|324.79|320.69|324.35|320.25|324.79|320.69|324.35|320.25|26
1638883910000|2021-12-07 13:31:50|324.31|320.21|324.35|320.25|324.42|320.32|324.31|320.21|21
1638883920000|2021-12-07 13:32:00|324.36|320.26|324.31|320.21|324.37|320.27|324.21|320.11|26
1638883930000|2021-12-07 13:32:10|324.3|320.2|324.41|320.31|324.56|320.46|324.3|320.2|19
1638883940000|2021-12-07 13:32:20|324.4|320.3|324.56|320.46|324.56|320.46|324.4|320.3|7
1638883950000|2021-12-07 13:32:30|324.57|320.47|324.57|320.47|324.58|320.48|324.54|320.44|9
1638883960000|2021-12-07 13:32:40|324.58|320.48|324.62|320.52|324.62|320.52|324.55|320.45|11
1638883970000|2021-12-07 13:32:50|324.61|320.51|324.48|320.38|324.61|320.51|324.27|320.17|16
1638883980000|2021-12-07 13:33:00|324.31|320.21|324.32|320.22|324.39|320.29|324.3|320.2|15
1638883990000|2021-12-07 13:33:10|324.3|320.2|324.15|320.05|324.41|320.31|324.15|320.05|19
1638884000000|2021-12-07 13:33:20|324.19|320.09|324.33|320.23|324.41|320.31|324.19|320.09|24
1638884010000|2021-12-07 13:33:30|324.41|320.31|324.57|320.47|324.57|320.47|324.4|320.3|12
1638884020000|2021-12-07 13:33:40|324.6|320.5|324.59|320.49|324.62|320.52|324.4|320.3|25
1638884030000|2021-12-07 13:33:50|324.55|320.45|324.62|320.52|324.77|320.67|324.5|320.4|17
1638884040000|2021-12-07 13:34:00|324.66|320.56|324.97|320.87|325.01|320.91|324.65|320.55|15
1638884050000|2021-12-07 13:34:10|324.95|320.85|325.31|321.21|325.33|321.23|324.95|320.85|24
1638884060000|2021-12-07 13:34:20|325.29|321.19|325.45|321.35|325.45|321.35|325.23|321.13|23
1638884070000|2021-12-07 13:34:30|325.44|321.34|325.28|321.18|325.44|321.34|325.24|321.14|9
1638884080000|2021-12-07 13:34:40|325.29|321.19|325.06|320.96|325.29|321.19|324.97|320.87|25
1638884090000|2021-12-07 13:34:50|325|320.9|325.04|320.94|325.04|320.94|324.8|320.7|17
1638884100000|2021-12-07 13:35:00|324.89|320.79|324.59|320.49|324.94|320.84|324.59|320.49|23
1638884110000|2021-12-07 13:35:10|324.58|320.48|324.65|320.55|324.65|320.55|324.56|320.46|17
1638884120000|2021-12-07 13:35:20|324.64|320.54|324.65|320.55|324.74|320.64|324.58|320.48|14
1638884130000|2021-12-07 13:35:30|324.66|320.56|324.73|320.63|324.74|320.64|324.57|320.47|11
1638884140000|2021-12-07 13:35:40|324.7|320.6|324.64|320.54|324.7|320.6|324.5|320.4|11
1638884150000|2021-12-07 13:35:50|324.47|320.37|324.63|320.53|324.63|320.53|324.45|320.35|19
1638884160000|2021-12-07 13:36:00|324.6|320.5|324.92|320.82|324.92|320.82|324.5|320.4|24
1638884170000|2021-12-07 13:36:10|324.98|320.88|325.27|321.17|325.28|321.18|324.97|320.87|23
1638884180000|2021-12-07 13:36:20|325.25|321.15|325.29|321.19|325.41|321.31|325.18|321.08|25
1638884190000|2021-12-07 13:36:30|325.3|321.2|325.41|321.31|325.5|321.4|325.26|321.16|23
1638884200000|2021-12-07 13:36:40|325.42|321.32|325.52|321.42|325.6|321.5|325.38|321.28|23
1638884210000|2021-12-07 13:36:50|325.55|321.45|325.68|321.58|325.68|321.58|325.48|321.38|18
1638884220000|2021-12-07 13:37:00|325.61|321.51|325.56|321.46|325.66|321.56|325.51|321.41|17
1638884230000|2021-12-07 13:37:10|325.55|321.45|325.4|321.3|325.55|321.45|325.4|321.3|6
1638884240000|2021-12-07 13:37:20|325.49|321.39|325.43|321.33|325.52|321.42|325.42|321.32|17
1638884250000|2021-12-07 13:37:30|325.44|321.34|325.3|321.2|325.52|321.42|325.3|321.2|9
1638884260000|2021-12-07 13:37:40|325.38|321.28|325.5|321.4|325.57|321.47|325.38|321.28|18
1638884270000|2021-12-07 13:37:50|325.39|321.29|325.42|321.32|325.53|321.43|325.35|321.25|22
1638884280000|2021-12-07 13:38:00|325.52|321.42|325.51|321.41|325.55|321.45|325.48|321.38|10
1638884290000|2021-12-07 13:38:10|325.5|321.4|325.62|321.52|325.62|321.52|325.47|321.37|18
1638884300000|2021-12-07 13:38:20|325.59|321.49|325.6|321.5|325.67|321.57|325.54|321.44|16
1638884310000|2021-12-07 13:38:30|325.63|321.53|325.61|321.51|325.65|321.55|325.56|321.46|15
1638884320000|2021-12-07 13:38:40|325.59|321.49|325.59|321.49|325.67|321.57|325.57|321.47|15
1638884330000|2021-12-07 13:38:50|325.57|321.47|325.65|321.55|325.7|321.6|325.55|321.45|17
1638884340000|2021-12-07 13:39:00|325.64|321.54|325.68|321.58|325.72|321.62|325.56|321.46|13
1638884350000|2021-12-07 13:39:10|325.56|321.46|325.63|321.53|325.68|321.58|325.47|321.37|12
1638884360000|2021-12-07 13:39:20|325.6|321.5|325.58|321.48|325.64|321.54|325.53|321.43|13
1638884370000|2021-12-07 13:39:30|325.59|321.49|325.62|321.52|325.62|321.52|325.57|321.47|13
1638884380000|2021-12-07 13:39:40|325.67|321.57|325.65|321.55|325.74|321.64|325.64|321.54|15
1638884390000|2021-12-07 13:39:50|325.69|321.59|325.67|321.57|325.7|321.6|325.67|321.57|9
1638884400000|2021-12-07 13:40:00|325.69|321.59|325.67|321.57|325.7|321.6|325.58|321.48|19
1638884410000|2021-12-07 13:40:10|325.68|321.58|325.71|321.61|325.75|321.65|325.59|321.49|13
1638884420000|2021-12-07 13:40:20|325.61|321.51|325.36|321.26|325.68|321.58|325.36|321.26|25
1638884430000|2021-12-07 13:40:30|325.34|321.24|324.93|320.83|325.39|321.29|324.83|320.73|25
1638884440000|2021-12-07 13:40:40|324.9|320.8|325.3|321.2|325.39|321.29|324.9|320.8|17
1638884450000|2021-12-07 13:40:50|325.36|321.26|325.25|321.15|325.43|321.33|325.21|321.11|13
1638884460000|2021-12-07 13:41:00|325.26|321.16|325.31|321.21|325.32|321.22|325.25|321.15|17
1638884470000|2021-12-07 13:41:10|325.3|321.2|325.34|321.24|325.41|321.31|325.26|321.16|15
1638884480000|2021-12-07 13:41:20|325.39|321.29|325.2|321.1|325.39|321.29|325.14|321.04|17
1638884490000|2021-12-07 13:41:30|325.22|321.12|325.25|321.15|325.28|321.18|325.2|321.1|19
1638884500000|2021-12-07 13:41:40|325.26|321.16|325.28|321.18|325.29|321.19|325.22|321.12|13
1638884510000|2021-12-07 13:41:50|325.26|321.16|325.3|321.2|325.41|321.31|325.19|321.09|23
1638884520000|2021-12-07 13:42:00|325.31|321.21|325.31|321.21|325.48|321.38|325.31|321.21|18
1638884530000|2021-12-07 13:42:10|325.37|321.27|325.5|321.4|325.54|321.44|325.31|321.21|19
1638884540000|2021-12-07 13:42:20|325.56|321.46|325.56|321.46|325.57|321.47|325.48|321.38|16
1638884550000|2021-12-07 13:42:30|325.54|321.44|325.53|321.43|325.54|321.44|325.52|321.42|7
1638884560000|2021-12-07 13:42:40|325.57|321.47|325.57|321.47|325.57|321.47|325.57|321.47|1
1638884570000|2021-12-07 13:42:50|325.61|321.51|325.87|321.77|325.87|321.77|325.61|321.51|16
1638884580000|2021-12-07 13:43:00|325.89|321.79|326.49|322.39|326.49|322.39|325.89|321.79|19
1638884590000|2021-12-07 13:43:10|326.55|322.45|326.51|322.41|326.63|322.53|326.44|322.34|26
1638884600000|2021-12-07 13:43:20|326.54|322.44|326.53|322.43|326.71|322.61|326.44|322.34|26
1638884610000|2021-12-07 13:43:30|326.59|322.49|326.08|321.98|326.59|322.49|326.05|321.95|27
1638884620000|2021-12-07 13:43:40|326.17|322.07|326.17|322.07|326.3|322.2|326.09|321.99|14
1638884630000|2021-12-07 13:43:50|326.24|322.14|326.3|322.2|326.32|322.22|326.12|322.02|22
1638884640000|2021-12-07 13:44:00|326.32|322.22|326.16|322.06|326.33|322.23|326.16|322.06|17
1638884650000|2021-12-07 13:44:10|326.19|322.09|326.18|322.08|326.28|322.18|326.18|322.08|8
1638884660000|2021-12-07 13:44:20|326.17|322.07|326.11|322.01|326.3|322.2|326.11|322.01|22
1638884670000|2021-12-07 13:44:30|326.08|321.98|326.25|322.15|326.25|322.15|326.08|321.98|7
1638884680000|2021-12-07 13:44:40|326.12|322.02|326.37|322.27|326.44|322.34|326.03|321.93|23
1638884690000|2021-12-07 13:44:50|326.33|322.23|326.06|321.96|326.33|322.23|325.92|321.82|26
1638884700000|2021-12-07 13:45:00|326.04|321.94|326.12|322.02|326.34|322.24|326|321.9|35
1638884710000|2021-12-07 13:45:10|326.19|322.09|325.97|321.87|326.24|322.14|325.97|321.87|26
1638884720000|2021-12-07 13:45:20|325.98|321.88|325.69|321.59|326.1|322|325.68|321.58|30
1638884730000|2021-12-07 13:45:30|325.61|321.51|325.47|321.37|325.67|321.57|325.46|321.36|19
1638884740000|2021-12-07 13:45:40|325.44|321.34|325.45|321.35|325.45|321.35|325.35|321.25|17
1638884750000|2021-12-07 13:45:50|325.4|321.3|325.44|321.34|325.54|321.44|325.34|321.24|29
1638884760000|2021-12-07 13:46:00|325.45|321.35|325.36|321.26|325.54|321.44|325.36|321.26|15
1638884770000|2021-12-07 13:46:10|325.38|321.28|325.43|321.33|325.52|321.42|325.33|321.23|28
1638884780000|2021-12-07 13:46:20|325.39|321.29|325.52|321.42|325.57|321.47|325.39|321.29|21
1638884790000|2021-12-07 13:46:30|325.56|321.46|325.54|321.44|325.57|321.47|325.34|321.24|13
1638884800000|2021-12-07 13:46:40|325.45|321.35|325.58|321.48|325.58|321.48|325.43|321.33|11
1638884810000|2021-12-07 13:46:50|325.39|321.29|325.38|321.28|325.49|321.39|325.37|321.27|21
1638884820000|2021-12-07 13:47:00|325.33|321.23|325.04|320.94|325.37|321.27|325.02|320.92|25
1638884830000|2021-12-07 13:47:10|325.05|320.95|325.02|320.92|325.17|321.07|325.02|320.92|17
1638884840000|2021-12-07 13:47:20|325.08|320.98|325.05|320.95|325.13|321.03|325.04|320.94|12
1638884850000|2021-12-07 13:47:30|325.06|320.96|324.93|320.83|325.19|321.09|324.91|320.81|13
1638884860000|2021-12-07 13:47:40|325.02|320.92|324.89|320.79|325.02|320.92|324.85|320.75|9
1638884870000|2021-12-07 13:47:50|324.85|320.75|325.08|320.98|325.13|321.03|324.8|320.7|19
1638884880000|2021-12-07 13:48:00|325.07|320.97|325.01|320.91|325.16|321.06|325.01|320.91|8
1638884890000|2021-12-07 13:48:10|325.03|320.93|324.9|320.8|325.15|321.05|324.9|320.8|26
1638884900000|2021-12-07 13:48:20|325.03|320.93|325.58|321.48|325.66|321.56|325.01|320.91|32
1638884910000|2021-12-07 13:48:30|325.55|321.45|325.56|321.46|325.66|321.56|325.45|321.35|23
1638884920000|2021-12-07 13:48:40|325.54|321.44|325.82|321.72|325.86|321.76|325.54|321.44|27
1638884930000|2021-12-07 13:48:50|325.85|321.75|325.8|321.7|325.88|321.78|325.64|321.54|27
1638884940000|2021-12-07 13:49:00|325.79|321.69|325.55|321.45|325.79|321.69|325.55|321.45|19
1638884950000|2021-12-07 13:49:10|325.56|321.46|325.46|321.36|325.69|321.59|325.45|321.35|14
1638884960000|2021-12-07 13:49:20|325.43|321.33|325.57|321.47|325.57|321.47|325.42|321.32|21
1638884970000|2021-12-07 13:49:30|325.46|321.36|325.74|321.64|325.75|321.65|325.46|321.36|20
1638884980000|2021-12-07 13:49:40|325.73|321.63|325.57|321.47|325.78|321.68|325.56|321.46|17
1638884990000|2021-12-07 13:49:50|325.56|321.46|325.56|321.46|325.56|321.46|325.56|321.46|1
1638885000000|2021-12-07 13:50:00|325.63|321.53|325.5|321.4|325.7|321.6|325.5|321.4|9
1638885010000|2021-12-07 13:50:10|325.6|321.5|325.6|321.5|325.67|321.57|325.5|321.4|24
1638885020000|2021-12-07 13:50:20|325.59|321.49|325.51|321.41|325.6|321.5|325.47|321.37|9
1638885030000|2021-12-07 13:50:30|325.5|321.4|325.44|321.34|325.5|321.4|325.37|321.27|13
1638885040000|2021-12-07 13:50:40|325.41|321.31|325.37|321.27|325.44|321.34|325.37|321.27|7
1638885050000|2021-12-07 13:50:50|325.42|321.32|325.34|321.24|325.42|321.32|325.11|321.01|19
1638885060000|2021-12-07 13:51:00|325.48|321.38|325.63|321.53|325.66|321.56|325.46|321.36|22
1638885070000|2021-12-07 13:51:10|325.58|321.48|325.81|321.71|325.81|321.71|325.55|321.45|20
1638885080000|2021-12-07 13:51:20|325.8|321.7|325.98|321.88|326.03|321.93|325.77|321.67|19
1638885090000|2021-12-07 13:51:30|325.99|321.89|325.88|321.78|326.05|321.95|325.86|321.76|18
1638885100000|2021-12-07 13:51:40|325.92|321.82|325.9|321.8|325.96|321.86|325.83|321.73|17
1638885110000|2021-12-07 13:51:50|325.91|321.81|326.04|321.94|326.08|321.98|325.9|321.8|12
1638885120000|2021-12-07 13:52:00|326.02|321.92|325.95|321.85|326.08|321.98|325.94|321.84|14
1638885130000|2021-12-07 13:52:10|325.8|321.7|325.97|321.87|325.97|321.87|325.77|321.67|18
1638885140000|2021-12-07 13:52:20|325.98|321.88|325.59|321.49|325.98|321.88|325.59|321.49|13
1638885150000|2021-12-07 13:52:30|325.57|321.47|325.71|321.61|325.74|321.64|325.57|321.47|9
1638885160000|2021-12-07 13:52:40|325.73|321.63|325.62|321.52|325.73|321.63|325.54|321.44|20
1638885170000|2021-12-07 13:52:50|325.71|321.61|326|321.9|326.01|321.91|325.71|321.61|18
1638885180000|2021-12-07 13:53:00|325.93|321.83|325.81|321.71|325.93|321.83|325.76|321.66|24
1638885190000|2021-12-07 13:53:10|325.8|321.7|325.78|321.68|325.88|321.78|325.78|321.68|15
1638885200000|2021-12-07 13:53:20|325.68|321.58|325.71|321.61|325.71|321.61|325.67|321.57|3
1638885210000|2021-12-07 13:53:30|325.75|321.65|325.63|321.53|325.75|321.65|325.63|321.53|16
1638885220000|2021-12-07 13:53:40|325.59|321.49|325.49|321.39|325.59|321.49|325.49|321.39|15
1638885230000|2021-12-07 13:53:50|325.5|321.4|325.33|321.23|325.56|321.46|325.3|321.2|8
1638885240000|2021-12-07 13:54:00|325.34|321.24|325.51|321.41|325.51|321.41|325.34|321.24|7
1638885250000|2021-12-07 13:54:10|325.5|321.4|325.2|321.1|325.51|321.41|324.98|320.88|26
1638885260000|2021-12-07 13:54:20|325.19|321.09|325.3|321.2|325.36|321.26|325.18|321.08|18
1638885270000|2021-12-07 13:54:30|325.41|321.31|325.46|321.36|325.49|321.39|325.25|321.15|16
1638885280000|2021-12-07 13:54:40|325.44|321.34|325.46|321.36|325.47|321.37|325.31|321.21|15
1638885290000|2021-12-07 13:54:50|325.44|321.34|325.34|321.24|325.44|321.34|325.26|321.16|16
1638885300000|2021-12-07 13:55:00|325.36|321.26|325.37|321.27|325.55|321.45|325.29|321.19|25
1638885310000|2021-12-07 13:55:10|325.39|321.29|325.36|321.26|325.41|321.31|325.25|321.15|11
1638885320000|2021-12-07 13:55:20|325.37|321.27|325.46|321.36|325.46|321.36|325.34|321.24|20
1638885330000|2021-12-07 13:55:30|325.35|321.25|325.31|321.21|325.39|321.29|325.13|321.03|14
1638885340000|2021-12-07 13:55:40|325.44|321.34|325.36|321.26|325.48|321.38|325.34|321.24|19
1638885350000|2021-12-07 13:55:50|325.32|321.22|325.33|321.23|325.37|321.27|325.26|321.16|12
1638885360000|2021-12-07 13:56:00|325.34|321.24|325.33|321.23|325.37|321.27|325.24|321.14|15
1638885370000|2021-12-07 13:56:10|325.31|321.21|325.25|321.15|325.33|321.23|325.25|321.15|6
1638885380000|2021-12-07 13:56:20|325.32|321.22|325.3|321.2|325.38|321.28|325.25|321.15|7
1638885390000|2021-12-07 13:56:30|325.33|321.23|325.33|321.23|325.33|321.23|325.33|321.23|1
1638885400000|2021-12-07 13:56:40|325.45|321.35|325.45|321.35|325.45|321.35|325.36|321.26|9
1638885410000|2021-12-07 13:56:50|325.46|321.36|325.72|321.62|325.74|321.64|325.46|321.36|17
1638885420000|2021-12-07 13:57:00|325.83|321.73|325.82|321.72|325.95|321.85|325.71|321.61|18
1638885430000|2021-12-07 13:57:10|325.71|321.61|325.72|321.62|325.85|321.75|325.71|321.61|24
1638885440000|2021-12-07 13:57:20|325.75|321.65|325.76|321.66|325.87|321.77|325.75|321.65|14
1638885450000|2021-12-07 13:57:30|325.77|321.67|325.65|321.55|325.8|321.7|325.61|321.51|13
1638885460000|2021-12-07 13:57:40|325.69|321.59|325.91|321.81|325.92|321.82|325.64|321.54|27
1638885470000|2021-12-07 13:57:50|325.9|321.8|325.91|321.81|325.98|321.88|325.77|321.67|15
1638885480000|2021-12-07 13:58:00|325.92|321.82|325.87|321.77|325.92|321.82|325.76|321.66|10
1638885490000|2021-12-07 13:58:10|325.89|321.79|325.85|321.75|325.9|321.8|325.73|321.63|13
1638885500000|2021-12-07 13:58:20|325.89|321.79|325.89|321.79|325.95|321.85|325.81|321.71|16
1638885510000|2021-12-07 13:58:30|325.88|321.78|325.84|321.74|325.92|321.82|325.84|321.74|13
1638885520000|2021-12-07 13:58:40|325.83|321.73|325.71|321.61|325.84|321.74|325.71|321.61|8
1638885530000|2021-12-07 13:58:50|325.8|321.7|325.81|321.71|325.84|321.74|325.72|321.62|16
1638885540000|2021-12-07 13:59:00|325.79|321.69|325.84|321.74|325.86|321.76|325.79|321.69|14
1638885550000|2021-12-07 13:59:10|325.85|321.75|325.81|321.71|325.91|321.81|325.78|321.68|20
1638885560000|2021-12-07 13:59:20|325.78|321.68|325.75|321.65|325.86|321.76|325.74|321.64|18
1638885570000|2021-12-07 13:59:30|325.78|321.68|325.76|321.66|325.81|321.71|325.74|321.64|18
1638885580000|2021-12-07 13:59:40|325.77|321.67|325.6|321.5|325.81|321.71|325.56|321.46|27
1638885590000|2021-12-07 13:59:50|325.61|321.51|325.38|321.28|325.67|321.57|325.38|321.28|24
1638885600000|2021-12-07 14:00:00|325.28|321.18|325.14|321.04|325.28|321.18|325.13|321.03|17
1638885610000|2021-12-07 14:00:10|325.13|321.03|325.03|320.93|325.14|321.04|324.99|320.89|19
1638885620000|2021-12-07 14:00:20|324.98|320.88|324.98|320.88|325.05|320.95|324.9|320.8|19
1638885630000|2021-12-07 14:00:30|325.02|320.92|325.07|320.97|325.12|321.02|324.99|320.89|25
1638885640000|2021-12-07 14:00:40|325.08|320.98|325.1|321|325.11|321.01|325.08|320.98|5
1638885650000|2021-12-07 14:00:50|325.23|321.13|325.07|320.97|325.24|321.14|325.06|320.96|7
1638885660000|2021-12-07 14:01:00|325.12|321.02|325.23|321.13|325.27|321.17|325.08|320.98|23
1638885670000|2021-12-07 14:01:10|325.22|321.12|325.08|320.98|325.25|321.15|325.08|320.98|10
1638885680000|2021-12-07 14:01:20|325.06|320.96|324.97|320.87|325.17|321.07|324.97|320.87|10
1638885690000|2021-12-07 14:01:30|325.08|320.98|325.14|321.04|325.14|321.04|325.08|320.98|4
1638885700000|2021-12-07 14:01:40|325.13|321.03|325|320.9|325.34|321.24|325|320.9|25
1638885710000|2021-12-07 14:01:50|325.02|320.92|325.41|321.31|325.41|321.31|325.02|320.92|13
1638885720000|2021-12-07 14:02:00|325.19|321.09|325.2|321.1|325.21|321.11|325.19|321.09|3
1638885730000|2021-12-07 14:02:10|325.28|321.18|325.15|321.05|325.29|321.19|325.15|321.05|13
1638885740000|2021-12-07 14:02:20|325.13|321.03|325.21|321.11|325.27|321.17|325.13|321.03|11
1638885750000|2021-12-07 14:02:30|325.22|321.12|325.05|320.95|325.22|321.12|325.01|320.91|9
1638885760000|2021-12-07 14:02:40|325.13|321.03|324.91|320.81|325.13|321.03|324.78|320.68|10
1638885770000|2021-12-07 14:02:50|324.76|320.66|324.72|320.62|324.88|320.78|324.67|320.57|19
1638885780000|2021-12-07 14:03:00|324.71|320.61|324.81|320.71|324.81|320.71|324.67|320.57|21
1638885790000|2021-12-07 14:03:10|324.77|320.67|325.08|320.98|325.15|321.05|324.77|320.67|31
1638885800000|2021-12-07 14:03:20|325.1|321|325|320.9|325.11|321.01|324.95|320.85|16
1638885810000|2021-12-07 14:03:30|324.98|320.88|325.05|320.95|325.14|321.04|324.95|320.85|21
1638885820000|2021-12-07 14:03:40|325.01|320.91|325.03|320.93|325.06|320.96|324.92|320.82|12
1638885830000|2021-12-07 14:03:50|325.01|320.91|324.8|320.7|325.01|320.91|324.68|320.58|23
1638885840000|2021-12-07 14:04:00|324.81|320.71|324.88|320.78|324.95|320.85|324.79|320.69|25
1638885850000|2021-12-07 14:04:10|324.89|320.79|325.12|321.02|325.18|321.08|324.83|320.73|25
1638885860000|2021-12-07 14:04:20|325.16|321.06|325.18|321.08|325.22|321.12|325.15|321.05|14
1638885870000|2021-12-07 14:04:30|325.17|321.07|325.17|321.07|325.18|321.08|325.08|320.98|10
1638885880000|2021-12-07 14:04:40|325.2|321.1|325.31|321.21|325.31|321.21|325.07|320.97|23
1638885890000|2021-12-07 14:04:50|325.28|321.18|325.35|321.25|325.41|321.31|325.23|321.13|20
1638885900000|2021-12-07 14:05:00|325.31|321.21|324.98|320.88|325.35|321.25|324.98|320.88|19
1638885910000|2021-12-07 14:05:10|325|320.9|324.99|320.89|325.18|321.08|324.91|320.81|20
1638885920000|2021-12-07 14:05:20|325|320.9|325.05|320.95|325.05|320.95|324.95|320.85|9
1638885930000|2021-12-07 14:05:30|325.04|320.94|325.12|321.02|325.12|321.02|325.02|320.92|12
1638885940000|2021-12-07 14:05:40|325.11|321.01|325.28|321.18|325.3|321.2|325.09|320.99|16
1638885950000|2021-12-07 14:05:50|325.29|321.19|325.34|321.24|325.36|321.26|325.2|321.1|22
1638885960000|2021-12-07 14:06:00|325.33|321.23|325.34|321.24|325.36|321.26|325.23|321.13|17
1638885970000|2021-12-07 14:06:10|325.35|321.25|325.36|321.26|325.36|321.26|325.17|321.07|9
1638885980000|2021-12-07 14:06:20|325.4|321.3|325.37|321.27|325.46|321.36|325.24|321.14|14
1638885990000|2021-12-07 14:06:30|325.39|321.29|325.33|321.23|325.41|321.31|325.3|321.2|13
1638886000000|2021-12-07 14:06:40|325.27|321.17|325.34|321.24|325.39|321.29|325.27|321.17|16
1638886010000|2021-12-07 14:06:50|325.33|321.23|325.33|321.23|325.33|321.23|325.33|321.23|1
1638886020000|2021-12-07 14:07:00|325.32|321.22|325.41|321.31|325.41|321.31|325.26|321.16|21
1638886030000|2021-12-07 14:07:10|325.4|321.3|325.45|321.35|325.46|321.36|325.4|321.3|14
1638886040000|2021-12-07 14:07:20|325.4|321.3|325.53|321.43|325.54|321.44|325.35|321.25|17
1638886050000|2021-12-07 14:07:30|325.52|321.42|325.57|321.47|325.59|321.49|325.49|321.39|21
1638886060000|2021-12-07 14:07:40|325.58|321.48|325.7|321.6|325.7|321.6|325.46|321.36|14
1638886070000|2021-12-07 14:07:50|325.71|321.61|325.64|321.54|325.72|321.62|325.49|321.39|15
1638886080000|2021-12-07 14:08:00|325.69|321.59|325.74|321.64|325.79|321.69|325.66|321.56|18
1638886090000|2021-12-07 14:08:10|325.58|321.48|325.5|321.4|325.64|321.54|325.46|321.36|21
1638886100000|2021-12-07 14:08:20|325.49|321.39|325.45|321.35|325.49|321.39|325.36|321.26|18
1638886110000|2021-12-07 14:08:30|325.44|321.34|325.66|321.56|325.7|321.6|325.43|321.33|21
1638886120000|2021-12-07 14:08:40|325.65|321.55|325.76|321.66|325.78|321.68|325.6|321.5|21
1638886130000|2021-12-07 14:08:50|325.77|321.67|325.74|321.64|325.77|321.67|325.65|321.55|5
1638886140000|2021-12-07 14:09:00|325.63|321.53|325.51|321.41|325.66|321.56|325.51|321.41|15
1638886150000|2021-12-07 14:09:10|325.55|321.45|325.72|321.62|325.72|321.62|325.55|321.45|12
1638886160000|2021-12-07 14:09:20|325.71|321.61|325.71|321.61|325.72|321.62|325.71|321.61|3
1638886170000|2021-12-07 14:09:30|325.65|321.55|325.69|321.59|325.7|321.6|325.64|321.54|6
1638886180000|2021-12-07 14:09:40|325.72|321.62|325.69|321.59|325.72|321.62|325.69|321.59|2
1638886190000|2021-12-07 14:09:50|325.72|321.62|325.63|321.53|325.79|321.69|325.58|321.48|10
1638886200000|2021-12-07 14:10:00|325.6|321.5|325.59|321.49|325.74|321.64|325.59|321.49|16
1638886210000|2021-12-07 14:10:10|325.55|321.45|325.52|321.42|325.61|321.51|325.51|321.41|12
1638886220000|2021-12-07 14:10:20|325.51|321.41|325.31|321.21|325.51|321.41|325.24|321.14|21
1638886230000|2021-12-07 14:10:30|325.32|321.22|325.38|321.28|325.53|321.43|325.32|321.22|15
1638886240000|2021-12-07 14:10:40|325.36|321.26|325.64|321.54|325.67|321.57|325.36|321.26|23
1638886250000|2021-12-07 14:10:50|325.55|321.45|325.73|321.63|325.74|321.64|325.55|321.45|18
1638886260000|2021-12-07 14:11:00|325.74|321.64|325.45|321.35|325.74|321.64|325.45|321.35|12
1638886270000|2021-12-07 14:11:10|325.46|321.36|325.67|321.57|325.7|321.6|325.46|321.36|22
1638886280000|2021-12-07 14:11:20|325.72|321.62|325.75|321.65|325.78|321.68|325.66|321.56|16
1638886290000|2021-12-07 14:11:30|325.79|321.69|325.89|321.79|325.91|321.81|325.79|321.69|15
1638886300000|2021-12-07 14:11:40|325.91|321.81|325.88|321.78|325.96|321.86|325.85|321.75|13
1638886310000|2021-12-07 14:11:50|325.85|321.75|325.88|321.78|325.9|321.8|325.8|321.7|12
1638886320000|2021-12-07 14:12:00|325.9|321.8|325.87|321.77|325.94|321.84|325.87|321.77|5
1638886330000|2021-12-07 14:12:10|325.88|321.78|325.91|321.81|325.91|321.81|325.87|321.77|12
1638886340000|2021-12-07 14:12:20|325.92|321.82|325.86|321.76|325.94|321.84|325.86|321.76|12
1638886350000|2021-12-07 14:12:30|325.87|321.77|326.09|321.99|326.11|322.01|325.86|321.76|11
1638886360000|2021-12-07 14:12:40|326.1|322|326.06|321.96|326.1|322|326.06|321.96|8
1638886370000|2021-12-07 14:12:50|326.07|321.97|325.96|321.86|326.1|322|325.96|321.86|9
1638886380000|2021-12-07 14:13:00|325.91|321.81|326.09|321.99|326.11|322.01|325.91|321.81|11
1638886390000|2021-12-07 14:13:10|326.07|321.97|326.11|322.01|326.12|322.02|326.04|321.94|7
1638886400000|2021-12-07 14:13:20|326.12|322.02|326.15|322.05|326.15|322.05|326.11|322.01|3
1638886410000|2021-12-07 14:13:30|326.13|322.03|326.19|322.09|326.19|322.09|326.08|321.98|18
1638886420000|2021-12-07 14:13:40|326.23|322.13|326.56|322.46|326.57|322.47|326.23|322.13|19
1638886430000|2021-12-07 14:13:50|326.57|322.47|326.48|322.38|326.57|322.47|326.44|322.34|20
1638886440000|2021-12-07 14:14:00|326.46|322.36|326.48|322.38|326.49|322.39|326.41|322.31|17
1638886450000|2021-12-07 14:14:10|326.49|322.39|326.48|322.38|326.49|322.39|326.48|322.38|4
1638886460000|2021-12-07 14:14:20|326.49|322.39|326.56|322.46|326.57|322.47|326.41|322.31|21
1638886470000|2021-12-07 14:14:30|326.59|322.49|326.52|322.42|326.63|322.53|326.48|322.38|24
1638886480000|2021-12-07 14:14:40|326.51|322.41|326.43|322.33|326.52|322.42|326.37|322.27|16
1638886490000|2021-12-07 14:14:50|326.42|322.32|326.47|322.37|326.48|322.38|326.38|322.28|15
1638886500000|2021-12-07 14:15:00|326.45|322.35|326.44|322.34|326.49|322.39|326.31|322.21|15
1638886510000|2021-12-07 14:15:10|326.43|322.33|326.08|321.98|326.47|322.37|326.03|321.93|19
1638886520000|2021-12-07 14:15:20|326.11|322.01|326.04|321.94|326.14|322.04|326.03|321.93|13
1638886530000|2021-12-07 14:15:30|326.05|321.95|326.09|321.99|326.13|322.03|326|321.9|16
1638886540000|2021-12-07 14:15:40|326.08|321.98|325.84|321.74|326.09|321.99|325.82|321.72|26
1638886550000|2021-12-07 14:15:50|325.87|321.77|325.79|321.69|325.89|321.79|325.75|321.65|19
1638886560000|2021-12-07 14:16:00|325.63|321.53|325.85|321.75|325.85|321.75|325.63|321.53|22
1638886570000|2021-12-07 14:16:10|325.84|321.74|325.78|321.68|326.07|321.97|325.7|321.6|16
1638886580000|2021-12-07 14:16:20|325.77|321.67|325.89|321.79|325.89|321.79|325.77|321.67|10
1638886590000|2021-12-07 14:16:30|325.9|321.8|326.06|321.96|326.06|321.96|325.84|321.74|20
1638886600000|2021-12-07 14:16:40|326.05|321.95|326.27|322.17|326.31|322.21|325.99|321.89|24
1638886610000|2021-12-07 14:16:50|326.23|322.13|326.25|322.15|326.32|322.22|326.19|322.09|13
1638886620000|2021-12-07 14:17:00|326.24|322.14|326.23|322.13|326.27|322.17|326.2|322.1|13
1638886630000|2021-12-07 14:17:10|326.21|322.11|326.31|322.21|326.31|322.21|326.15|322.05|15
1638886640000|2021-12-07 14:17:20|326.29|322.19|326.48|322.38|326.55|322.45|326.24|322.14|20
1638886650000|2021-12-07 14:17:30|326.46|322.36|326.52|322.42|326.61|322.51|326.46|322.36|11
1638886660000|2021-12-07 14:17:40|326.5|322.4|326.49|322.39|326.53|322.43|326.48|322.38|11
1638886670000|2021-12-07 14:17:50|326.68|322.58|326.52|322.42|326.68|322.58|326.52|322.42|14
1638886680000|2021-12-07 14:18:00|326.51|322.41|326.38|322.28|326.52|322.42|326.37|322.27|14
1638886690000|2021-12-07 14:18:10|326.37|322.27|326.51|322.41|326.52|322.42|326.37|322.27|9
1638886700000|2021-12-07 14:18:20|326.43|322.33|326.34|322.24|326.44|322.34|326.33|322.23|7
1638886710000|2021-12-07 14:18:30|326.33|322.23|326.36|322.26|326.45|322.35|326.33|322.23|9
1638886720000|2021-12-07 14:18:40|326.51|322.41|326.38|322.28|326.53|322.43|326.34|322.24|7
1638886730000|2021-12-07 14:18:50|326.41|322.31|326.41|322.31|326.41|322.31|326.38|322.28|10
1638886740000|2021-12-07 14:19:00|326.39|322.29|326.1|322|326.43|322.33|326.08|321.98|12
1638886750000|2021-12-07 14:19:10|326.18|322.08|326.39|322.29|326.4|322.3|326.17|322.07|15
1638886760000|2021-12-07 14:19:20|326.3|322.2|326.13|322.03|326.34|322.24|326.11|322.01|15
1638886770000|2021-12-07 14:19:30|326.16|322.06|326.13|322.03|326.25|322.15|326.1|322|18
1638886780000|2021-12-07 14:19:40|326.11|322.01|326.13|322.03|326.23|322.13|326.02|321.92|18
1638886790000|2021-12-07 14:19:50|326.16|322.06|326.02|321.92|326.16|322.06|325.92|321.82|15
1638886800000|2021-12-07 14:20:00|326.03|321.93|326.12|322.02|326.2|322.1|325.95|321.85|24
1638886810000|2021-12-07 14:20:10|326.14|322.04|326.1|322|326.16|322.06|326.06|321.96|15
1638886820000|2021-12-07 14:20:20|326.11|322.01|326.29|322.19|326.29|322.19|326.08|321.98|23
1638886830000|2021-12-07 14:20:30|326.25|322.15|326.3|322.2|326.37|322.27|326.24|322.14|16
1638886840000|2021-12-07 14:20:40|326.31|322.21|326.15|322.05|326.31|322.21|326.11|322.01|13
1638886850000|2021-12-07 14:20:50|326.26|322.16|326.33|322.23|326.33|322.23|326.25|322.15|12
1638886860000|2021-12-07 14:21:00|326.31|322.21|326.15|322.05|326.31|322.21|326.14|322.04|11
1638886870000|2021-12-07 14:21:10|326.17|322.07|326.28|322.18|326.28|322.18|326.15|322.05|12
1638886880000|2021-12-07 14:21:20|326.18|322.08|326.19|322.09|326.21|322.11|326.18|322.08|4
1638886890000|2021-12-07 14:21:30|326.24|322.14|326.22|322.12|326.27|322.17|326.22|322.12|9
1638886900000|2021-12-07 14:21:40|326.23|322.13|326.23|322.13|326.33|322.23|326.23|322.13|11
1638886910000|2021-12-07 14:21:50|326.25|322.15|326.24|322.14|326.25|322.15|326.08|321.98|8
1638886920000|2021-12-07 14:22:00|326.25|322.15|326.27|322.17|326.34|322.24|326.24|322.14|12
1638886930000|2021-12-07 14:22:10|326.26|322.16|326.28|322.18|326.3|322.2|326.26|322.16|15
1638886940000|2021-12-07 14:22:20|326.29|322.19|326.31|322.21|326.45|322.35|326.28|322.18|13
1638886950000|2021-12-07 14:22:30|326.34|322.24|326.32|322.22|326.36|322.26|326.29|322.19|12
1638886960000|2021-12-07 14:22:40|326.35|322.25|326.58|322.48|326.59|322.49|326.33|322.23|11
1638886970000|2021-12-07 14:22:50|326.6|322.5|326.59|322.49|326.6|322.5|326.59|322.49|2
1638886980000|2021-12-07 14:23:00|326.6|322.5|326.62|322.52|326.62|322.52|326.6|322.5|5
1638886990000|2021-12-07 14:23:10|326.63|322.53|326.62|322.52|326.63|322.53|326.62|322.52|2
1638887000000|2021-12-07 14:23:20|326.63|322.53|326.85|322.75|326.85|322.75|326.52|322.42|26
1638887010000|2021-12-07 14:23:30|326.84|322.74|326.9|322.8|326.97|322.87|326.76|322.66|25
1638887020000|2021-12-07 14:23:40|326.87|322.77|326.82|322.72|327.1|323|326.8|322.7|25
1638887030000|2021-12-07 14:23:50|326.81|322.71|326.66|322.56|326.81|322.71|326.62|322.52|14
1638887040000|2021-12-07 14:24:00|326.67|322.57|326.75|322.65|326.75|322.65|326.65|322.55|11
1638887050000|2021-12-07 14:24:10|326.6|322.5|326.51|322.41|326.6|322.5|326.41|322.31|22
1638887060000|2021-12-07 14:24:20|326.48|322.38|326.37|322.27|326.63|322.53|326.37|322.27|21
1638887070000|2021-12-07 14:24:30|326.38|322.28|326.34|322.24|326.46|322.36|326.28|322.18|23
1638887080000|2021-12-07 14:24:40|326.35|322.25|326.3|322.2|326.36|322.26|326.29|322.19|12
1638887090000|2021-12-07 14:24:50|326.34|322.24|326.37|322.27|326.5|322.4|326.23|322.13|19
1638887100000|2021-12-07 14:25:00|326.34|322.24|326.46|322.36|326.46|322.36|326.29|322.19|16
1638887110000|2021-12-07 14:25:10|326.45|322.35|326.41|322.31|326.47|322.37|326.39|322.29|25
1638887120000|2021-12-07 14:25:20|326.43|322.33|326.46|322.36|326.46|322.36|326.4|322.3|16
1638887130000|2021-12-07 14:25:30|326.45|322.35|326.66|322.56|326.68|322.58|326.41|322.31|12
1638887140000|2021-12-07 14:25:40|326.67|322.57|326.55|322.45|326.67|322.57|326.4|322.3|11
1638887150000|2021-12-07 14:25:50|326.58|322.48|326.5|322.4|326.65|322.55|326.4|322.3|14
1638887160000|2021-12-07 14:26:00|326.46|322.36|326.34|322.24|326.48|322.38|326.34|322.24|19
1638887170000|2021-12-07 14:26:10|326.36|322.26|326.43|322.33|326.44|322.34|326.31|322.21|13
1638887180000|2021-12-07 14:26:20|326.45|322.35|326.39|322.29|326.64|322.54|326.39|322.29|16
1638887190000|2021-12-07 14:26:30|326.37|322.27|326.41|322.31|326.45|322.35|326.31|322.21|13
1638887200000|2021-12-07 14:26:40|326.42|322.32|326.3|322.2|326.47|322.37|326.21|322.11|13
1638887210000|2021-12-07 14:26:50|326.31|322.21|326.32|322.22|326.32|322.22|326.28|322.18|5
1638887220000|2021-12-07 14:27:00|326.31|322.21|326.27|322.17|326.52|322.42|326.2|322.1|17
1638887230000|2021-12-07 14:27:10|326.28|322.18|326.42|322.32|326.42|322.32|326.28|322.18|18
1638887240000|2021-12-07 14:27:20|326.44|322.34|326.41|322.31|326.49|322.39|326.23|322.13|22
1638887250000|2021-12-07 14:27:30|326.43|322.33|326.24|322.14|326.44|322.34|326.2|322.1|21
1638887260000|2021-12-07 14:27:40|326.25|322.15|326.19|322.09|326.25|322.15|326.19|322.09|10
1638887270000|2021-12-07 14:27:50|326.2|322.1|326.03|321.93|326.2|322.1|326.02|321.92|14
1638887280000|2021-12-07 14:28:00|326.01|321.91|326.03|321.93|326.14|322.04|325.94|321.84|17
1638887290000|2021-12-07 14:28:10|326.13|322.03|326.32|322.22|326.32|322.22|326|321.9|19
1638887300000|2021-12-07 14:28:20|326.25|322.15|326.29|322.19|326.29|322.19|326.24|322.14|7
1638887310000|2021-12-07 14:28:30|326.28|322.18|326.3|322.2|326.33|322.23|326.23|322.13|9
1638887320000|2021-12-07 14:28:40|326.28|322.18|326.26|322.16|326.31|322.21|326.21|322.11|9
1638887330000|2021-12-07 14:28:50|326.2|322.1|326.24|322.14|326.3|322.2|326.16|322.06|14
1638887340000|2021-12-07 14:29:00|326.19|322.09|326.1|322|326.21|322.11|326.07|321.97|22
1638887350000|2021-12-07 14:29:10|326.13|322.03|326.03|321.93|326.2|322.1|326.03|321.93|16
1638887360000|2021-12-07 14:29:20|326.12|322.02|325.99|321.89|326.17|322.07|325.99|321.89|7
1638887370000|2021-12-07 14:29:30|326.01|321.91|325.96|321.86|326.11|322.01|325.89|321.79|12
1638887380000|2021-12-07 14:29:40|326.03|321.93|326.1|322|326.12|322.02|325.82|321.72|16
1638887390000|2021-12-07 14:29:50|326.03|321.93|325.99|321.89|326.04|321.94|325.87|321.77|7
1638887400000|2021-12-07 14:30:00|326|321.9|326.48|322.38|326.53|322.43|326|321.9|29
1638887410000|2021-12-07 14:30:10|326.4|322.3|326.39|322.29|326.47|322.37|326.31|322.21|26
1638887420000|2021-12-07 14:30:20|326.38|322.28|326.52|322.42|326.52|322.42|326.22|322.12|26
1638887430000|2021-12-07 14:30:30|326.53|322.43|326.51|322.41|326.53|322.43|326.38|322.28|16
1638887440000|2021-12-07 14:30:40|326.52|322.42|326.7|322.6|326.73|322.63|326.52|322.42|12
1638887450000|2021-12-07 14:30:50|326.69|322.59|326.89|322.79|326.97|322.87|326.69|322.59|22
1638887460000|2021-12-07 14:31:00|326.85|322.75|327.02|322.92|327.02|322.92|326.85|322.75|12
1638887470000|2021-12-07 14:31:10|327.04|322.94|327.1|323|327.1|323|327.04|322.94|12
1638887480000|2021-12-07 14:31:20|327.21|323.11|327.5|323.4|327.5|323.4|327.17|323.07|25
1638887490000|2021-12-07 14:31:30|327.49|323.39|327.39|323.29|327.49|323.39|327.1|323|26
1638887500000|2021-12-07 14:31:40|327.4|323.3|327.6|323.5|327.6|323.5|327.26|323.16|27
1638887510000|2021-12-07 14:31:50|327.59|323.49|327.65|323.55|327.68|323.58|327.59|323.49|19
1638887520000|2021-12-07 14:32:00|327.62|323.52|327.4|323.3|327.64|323.54|327.32|323.22|28
1638887530000|2021-12-07 14:32:10|327.45|323.35|327.43|323.33|327.47|323.37|327.35|323.25|18
1638887540000|2021-12-07 14:32:20|327.41|323.31|327.16|323.06|327.41|323.31|327.16|323.06|25
1638887550000|2021-12-07 14:32:30|327.13|323.03|326.89|322.79|327.13|323.03|326.68|322.58|24
1638887560000|2021-12-07 14:32:40|326.96|322.86|327.14|323.04|327.32|323.22|326.88|322.78|30
1638887570000|2021-12-07 14:32:50|327.16|323.06|327.17|323.07|327.34|323.24|327.05|322.95|19
1638887580000|2021-12-07 14:33:00|327.18|323.08|327.18|323.08|327.27|323.17|327.05|322.95|22
1638887590000|2021-12-07 14:33:10|327.17|323.07|327.11|323.01|327.18|323.08|327.02|322.92|19
1638887600000|2021-12-07 14:33:20|327.1|323|327.05|322.95|327.1|323|327.05|322.95|8
1638887610000|2021-12-07 14:33:30|327.07|322.97|327.16|323.06|327.16|323.06|327.01|322.91|14
1638887620000|2021-12-07 14:33:40|327.23|323.13|327.24|323.14|327.28|323.18|327.21|323.11|17
1638887630000|2021-12-07 14:33:50|327.36|323.26|327.46|323.36|327.65|323.55|327.3|323.2|16
1638887640000|2021-12-07 14:34:00|327.41|323.31|327.49|323.39|327.71|323.61|327.41|323.31|21
1638887650000|2021-12-07 14:34:10|327.54|323.44|327.54|323.44|327.66|323.56|327.53|323.43|12
1638887660000|2021-12-07 14:34:20|327.56|323.46|327.39|323.29|327.56|323.46|327.33|323.23|20
1638887670000|2021-12-07 14:34:30|327.42|323.32|327.45|323.35|327.5|323.4|327.29|323.19|21
1638887680000|2021-12-07 14:34:40|327.49|323.39|327.47|323.37|327.54|323.44|327.38|323.28|26
1638887690000|2021-12-07 14:34:50|327.45|323.35|327.47|323.37|327.48|323.38|327.25|323.15|19
1638887700000|2021-12-07 14:35:00|327.48|323.38|327.43|323.33|327.51|323.41|327.4|323.3|15
1638887710000|2021-12-07 14:35:10|327.44|323.34|327.44|323.34|327.5|323.4|327.29|323.19|19
1638887720000|2021-12-07 14:35:20|327.46|323.36|327.42|323.32|327.51|323.41|327.37|323.27|17
1638887730000|2021-12-07 14:35:30|327.43|323.33|327.82|323.72|327.82|323.72|327.43|323.33|19
1638887740000|2021-12-07 14:35:40|327.78|323.68|327.86|323.76|327.87|323.77|327.75|323.65|12
1638887750000|2021-12-07 14:35:50|327.89|323.79|327.86|323.76|327.96|323.86|327.76|323.66|25
1638887760000|2021-12-07 14:36:00|327.85|323.75|328.17|324.07|328.22|324.12|327.85|323.75|17
1638887770000|2021-12-07 14:36:10|328.19|324.09|327.95|323.85|328.24|324.14|327.94|323.84|23
1638887780000|2021-12-07 14:36:20|327.94|323.84|328.19|324.09|328.19|324.09|327.94|323.84|18
1638887790000|2021-12-07 14:36:30|328.17|324.07|328.08|323.98|328.25|324.15|328.06|323.96|14
1638887800000|2021-12-07 14:36:40|328.17|324.07|328.24|324.14|328.24|324.14|328.01|323.91|19
1638887810000|2021-12-07 14:36:50|328.19|324.09|328.18|324.08|328.25|324.15|328.01|323.91|21
1638887820000|2021-12-07 14:37:00|328.15|324.05|327.89|323.79|328.15|324.05|327.88|323.78|26
1638887830000|2021-12-07 14:37:10|327.91|323.81|328.34|324.24|328.37|324.27|327.86|323.76|29
1638887840000|2021-12-07 14:37:20|328.54|324.44|328.3|324.2|328.54|324.44|328.27|324.17|18
1638887850000|2021-12-07 14:37:30|328.31|324.21|328.1|324|328.31|324.21|328.07|323.97|24
1638887860000|2021-12-07 14:37:40|328.04|323.94|327.82|323.72|328.1|324|327.81|323.71|21
1638887870000|2021-12-07 14:37:50|327.83|323.73|327.98|323.88|328.11|324.01|327.83|323.73|19
1638887880000|2021-12-07 14:38:00|327.92|323.82|328.01|323.91|328.17|324.07|327.92|323.82|22
1638887890000|2021-12-07 14:38:10|327.98|323.88|328.15|324.05|328.33|324.23|327.98|323.88|26
1638887900000|2021-12-07 14:38:20|328.13|324.03|328.17|324.07|328.32|324.22|328.09|323.99|23
1638887910000|2021-12-07 14:38:30|328.13|324.03|328.36|324.26|328.36|324.26|328.05|323.95|29
1638887920000|2021-12-07 14:38:40|328.35|324.25|328.25|324.15|328.45|324.35|328.2|324.1|19
1638887930000|2021-12-07 14:38:50|328.23|324.13|328.29|324.19|328.29|324.19|328.21|324.11|10
1638887940000|2021-12-07 14:39:00|328.3|324.2|328.26|324.16|328.31|324.21|328.22|324.12|13
1638887950000|2021-12-07 14:39:10|328.27|324.17|328.28|324.18|328.32|324.22|328.19|324.09|21
1638887960000|2021-12-07 14:39:20|328.25|324.15|328.46|324.36|328.55|324.45|328.25|324.15|32
1638887970000|2021-12-07 14:39:30|328.47|324.37|328.32|324.22|328.54|324.44|328.32|324.22|13
1638887980000|2021-12-07 14:39:40|328.41|324.31|328.35|324.25|328.47|324.37|328.35|324.25|6
1638887990000|2021-12-07 14:39:50|328.32|324.22|328.48|324.38|328.49|324.39|328.32|324.22|9
1638888000000|2021-12-07 14:40:00|328.5|324.4|328.73|324.63|328.84|324.74|328.5|324.4|28
1638888010000|2021-12-07 14:40:10|328.71|324.61|328.81|324.71|328.81|324.71|328.67|324.57|21
1638888020000|2021-12-07 14:40:20|328.82|324.72|328.83|324.73|328.86|324.76|328.65|324.55|17
1638888030000|2021-12-07 14:40:30|328.86|324.76|328.96|324.86|329.04|324.94|328.83|324.73|18
1638888040000|2021-12-07 14:40:40|328.93|324.83|328.85|324.75|328.94|324.84|328.84|324.74|15
1638888050000|2021-12-07 14:40:50|328.81|324.71|329.05|324.95|329.08|324.98|328.81|324.71|18
1638888060000|2021-12-07 14:41:00|328.97|324.87|329.03|324.93|329.06|324.96|328.96|324.86|18
1638888070000|2021-12-07 14:41:10|329.02|324.92|329.16|325.06|329.16|325.06|328.93|324.83|19
1638888080000|2021-12-07 14:41:20|329.08|324.98|329.01|324.91|329.23|325.13|328.99|324.89|28
1638888090000|2021-12-07 14:41:30|329.02|324.92|329.08|324.98|329.14|325.04|328.96|324.86|24
1638888100000|2021-12-07 14:41:40|329.03|324.93|328.88|324.78|329.09|324.99|328.86|324.76|19
1638888110000|2021-12-07 14:41:50|328.86|324.76|328.77|324.67|328.86|324.76|328.7|324.6|17
1638888120000|2021-12-07 14:42:00|328.83|324.73|328.78|324.68|328.9|324.8|328.7|324.6|14
1638888130000|2021-12-07 14:42:10|328.77|324.67|328.91|324.81|328.92|324.82|328.74|324.64|22
1638888140000|2021-12-07 14:42:20|328.9|324.8|328.73|324.63|328.91|324.81|328.71|324.61|12
1638888150000|2021-12-07 14:42:30|328.71|324.61|328.73|324.63|328.73|324.63|328.68|324.58|8
1638888160000|2021-12-07 14:42:40|328.72|324.62|328.71|324.61|328.73|324.63|328.71|324.61|5
1638888170000|2021-12-07 14:42:50|328.72|324.62|328.9|324.8|328.9|324.8|328.69|324.59|15
1638888180000|2021-12-07 14:43:00|328.91|324.81|328.89|324.79|329.02|324.92|328.73|324.63|20
1638888190000|2021-12-07 14:43:10|328.9|324.8|329.12|325.02|329.14|325.04|328.87|324.77|26
1638888200000|2021-12-07 14:43:20|329.15|325.05|329.15|325.05|329.19|325.09|328.89|324.79|18
1638888210000|2021-12-07 14:43:30|329.17|325.07|329.01|324.91|329.17|325.07|328.87|324.77|19
1638888220000|2021-12-07 14:43:40|329|324.9|328.97|324.87|329.12|325.02|328.9|324.8|22
1638888230000|2021-12-07 14:43:50|328.95|324.85|329.07|324.97|329.15|325.05|328.9|324.8|14
1638888240000|2021-12-07 14:44:00|329.05|324.95|329.1|325|329.11|325.01|328.95|324.85|17
1638888250000|2021-12-07 14:44:10|329.11|325.01|328.97|324.87|329.15|325.05|328.97|324.87|16
1638888260000|2021-12-07 14:44:20|328.94|324.84|329.03|324.93|329.12|325.02|328.94|324.84|15
1638888270000|2021-12-07 14:44:30|329.09|324.99|329.1|325|329.12|325.02|329.01|324.91|22
1638888280000|2021-12-07 14:44:40|329.09|324.99|329.42|325.32|329.44|325.34|329.09|324.99|17
1638888290000|2021-12-07 14:44:50|329.43|325.33|329.63|325.53|329.65|325.55|329.43|325.33|25
1638888300000|2021-12-07 14:45:00|329.67|325.57|329.43|325.33|329.68|325.58|329.27|325.17|31
1638888310000|2021-12-07 14:45:10|329.41|325.31|329.17|325.07|329.43|325.33|329.17|325.07|21
1638888320000|2021-12-07 14:45:20|329.19|325.09|329.04|324.94|329.22|325.12|329.04|324.94|19
1638888330000|2021-12-07 14:45:30|329.05|324.95|329.03|324.93|329.05|324.95|328.9|324.8|17
1638888340000|2021-12-07 14:45:40|329.02|324.92|329.03|324.93|329.11|325.01|329.01|324.91|24
1638888350000|2021-12-07 14:45:50|329.06|324.96|329.04|324.94|329.06|324.96|329.01|324.91|18
1638888360000|2021-12-07 14:46:00|329.05|324.95|328.94|324.84|329.12|325.02|328.93|324.83|15
1638888370000|2021-12-07 14:46:10|328.95|324.85|329.03|324.93|329.15|325.05|328.82|324.72|29
1638888380000|2021-12-07 14:46:20|329.04|324.94|328.94|324.84|329.04|324.94|328.88|324.78|8
1638888390000|2021-12-07 14:46:30|328.93|324.83|328.79|324.69|328.94|324.84|328.79|324.69|12
1638888400000|2021-12-07 14:46:40|328.8|324.7|328.78|324.68|328.8|324.7|328.62|324.52|13
1638888410000|2021-12-07 14:46:50|328.79|324.69|328.79|324.69|328.82|324.72|328.7|324.6|13
1638888420000|2021-12-07 14:47:00|328.8|324.7|328.81|324.71|328.84|324.74|328.67|324.57|18
1638888430000|2021-12-07 14:47:10|328.79|324.69|328.9|324.8|328.97|324.87|328.75|324.65|18
1638888440000|2021-12-07 14:47:20|328.94|324.84|329.14|325.04|329.17|325.07|328.84|324.74|21
1638888450000|2021-12-07 14:47:30|329.15|325.05|329.06|324.96|329.19|325.09|328.89|324.79|17
1638888460000|2021-12-07 14:47:40|329.05|324.95|328.78|324.68|329.09|324.99|328.76|324.66|26
1638888470000|2021-12-07 14:47:50|328.87|324.77|328.87|324.77|328.93|324.83|328.66|324.56|18
1638888480000|2021-12-07 14:48:00|328.91|324.81|328.79|324.69|328.98|324.88|328.79|324.69|20
1638888490000|2021-12-07 14:48:10|328.8|324.7|328.88|324.78|328.88|324.78|328.77|324.67|13
1638888500000|2021-12-07 14:48:20|328.87|324.77|328.83|324.73|328.87|324.77|328.66|324.56|8
1638888510000|2021-12-07 14:48:30|328.85|324.75|328.89|324.79|328.93|324.83|328.73|324.63|22
1638888520000|2021-12-07 14:48:40|328.88|324.78|328.88|324.78|328.95|324.85|328.74|324.64|15
1638888530000|2021-12-07 14:48:50|328.89|324.79|328.71|324.61|328.89|324.79|328.71|324.61|11
1638888540000|2021-12-07 14:49:00|328.82|324.72|328.85|324.75|328.85|324.75|328.82|324.72|4
1638888550000|2021-12-07 14:49:10|328.86|324.76|328.82|324.72|328.86|324.76|328.75|324.65|12
1638888560000|2021-12-07 14:49:20|328.85|324.75|328.83|324.73|328.92|324.82|328.76|324.66|21
1638888570000|2021-12-07 14:49:30|328.85|324.75|328.93|324.83|328.94|324.84|328.74|324.64|14
1638888580000|2021-12-07 14:49:40|328.92|324.82|328.66|324.56|328.92|324.82|328.66|324.56|10
1638888590000|2021-12-07 14:49:50|328.67|324.57|328.68|324.58|328.68|324.58|328.66|324.56|5
1638888600000|2021-12-07 14:50:00|328.78|324.68|328.75|324.65|328.82|324.72|328.59|324.49|23
1638888610000|2021-12-07 14:50:10|328.76|324.66|328.68|324.58|328.76|324.66|328.52|324.42|12
1638888620000|2021-12-07 14:50:20|328.67|324.57|328.66|324.56|328.68|324.58|328.51|324.41|17
1638888630000|2021-12-07 14:50:30|328.72|324.62|328.54|324.44|328.72|324.62|328.51|324.41|13
1638888640000|2021-12-07 14:50:40|328.66|324.56|328.66|324.56|328.66|324.56|328.6|324.5|6
1638888650000|2021-12-07 14:50:50|328.64|324.54|328.65|324.55|328.66|324.56|328.64|324.54|4
1638888660000|2021-12-07 14:51:00|328.63|324.53|328.45|324.35|328.64|324.54|328.45|324.35|12
1638888670000|2021-12-07 14:51:10|328.46|324.36|328.35|324.25|328.46|324.36|328.29|324.19|10
1638888680000|2021-12-07 14:51:20|328.36|324.26|328.45|324.35|328.57|324.47|328.3|324.2|23
1638888690000|2021-12-07 14:51:30|328.47|324.37|328.68|324.58|328.71|324.61|328.43|324.33|20
1638888700000|2021-12-07 14:51:40|328.67|324.57|328.42|324.32|328.71|324.61|328.39|324.29|19
1638888710000|2021-12-07 14:51:50|328.45|324.35|328.62|324.52|328.62|324.52|328.44|324.34|22
1638888720000|2021-12-07 14:52:00|328.61|324.51|328.6|324.5|328.62|324.52|328.48|324.38|13
1638888730000|2021-12-07 14:52:10|328.61|324.51|328.61|324.51|328.61|324.51|328.56|324.46|3
1638888740000|2021-12-07 14:52:20|328.6|324.5|328.66|324.56|328.66|324.56|328.42|324.32|19
1638888750000|2021-12-07 14:52:30|328.63|324.53|328.56|324.46|328.71|324.61|328.56|324.46|10
1638888760000|2021-12-07 14:52:40|328.59|324.49|328.48|324.38|328.68|324.58|328.48|324.38|8
1638888770000|2021-12-07 14:52:50|328.52|324.42|328.49|324.39|328.55|324.45|328.49|324.39|5
1638888780000|2021-12-07 14:53:00|328.5|324.4|328.53|324.43|328.56|324.46|328.45|324.35|10
1638888790000|2021-12-07 14:53:10|328.49|324.39|328.68|324.58|328.7|324.6|328.44|324.34|17
1638888800000|2021-12-07 14:53:20|328.7|324.6|328.71|324.61|328.71|324.61|328.57|324.47|11
1638888810000|2021-12-07 14:53:30|328.77|324.67|328.74|324.64|328.87|324.77|328.72|324.62|7
1638888820000|2021-12-07 14:53:40|328.73|324.63|328.84|324.74|328.88|324.78|328.67|324.57|9
1638888830000|2021-12-07 14:53:50|328.78|324.68|328.87|324.77|328.95|324.85|328.71|324.61|17
1638888840000|2021-12-07 14:54:00|328.88|324.78|328.94|324.84|328.96|324.86|328.87|324.77|18
1638888850000|2021-12-07 14:54:10|328.96|324.86|329.17|325.07|329.22|325.12|328.94|324.84|23
1638888860000|2021-12-07 14:54:20|329.22|325.12|329.48|325.38|329.56|325.46|329.21|325.11|16
1638888870000|2021-12-07 14:54:30|329.49|325.39|329.22|325.12|329.49|325.39|329.22|325.12|17
1638888880000|2021-12-07 14:54:40|329.23|325.13|329.07|324.97|329.24|325.14|329.06|324.96|19
1638888890000|2021-12-07 14:54:50|329.06|324.96|329.25|325.15|329.26|325.16|329.06|324.96|16
1638888900000|2021-12-07 14:55:00|329.26|325.16|329.07|324.97|329.32|325.22|329.05|324.95|20
1638888910000|2021-12-07 14:55:10|329.06|324.96|329.11|325.01|329.11|325.01|329.06|324.96|4
1638888920000|2021-12-07 14:55:20|329.08|324.98|329.11|325.01|329.22|325.12|329.08|324.98|16
1638888930000|2021-12-07 14:55:30|329.09|324.99|329.16|325.06|329.29|325.19|329.09|324.99|23
1638888940000|2021-12-07 14:55:40|329.17|325.07|329.26|325.16|329.3|325.2|329.12|325.02|23
1638888950000|2021-12-07 14:55:50|329.3|325.2|329.19|325.09|329.34|325.24|329.18|325.08|14
1638888960000|2021-12-07 14:56:00|329.18|325.08|329.26|325.16|329.26|325.16|329.18|325.08|5
1638888970000|2021-12-07 14:56:10|329.24|325.14|329.1|325|329.24|325.14|329.09|324.99|11
1638888980000|2021-12-07 14:56:20|329.15|325.05|329.15|325.05|329.16|325.06|329.07|324.97|12
1638888990000|2021-12-07 14:56:30|329.13|325.03|329.24|325.14|329.24|325.14|329.13|325.03|9
1638889000000|2021-12-07 14:56:40|329.14|325.04|329.32|325.22|329.34|325.24|329.14|325.04|23
1638889010000|2021-12-07 14:56:50|329.3|325.2|329.6|325.5|329.69|325.59|329.3|325.2|27
1638889020000|2021-12-07 14:57:00|329.55|325.45|329.47|325.37|329.58|325.48|329.41|325.31|22
1638889030000|2021-12-07 14:57:10|329.32|325.22|329.19|325.09|329.36|325.26|329.09|324.99|28
1638889040000|2021-12-07 14:57:20|329.17|325.07|329.4|325.3|329.44|325.34|329.17|325.07|31
1638889050000|2021-12-07 14:57:30|329.41|325.31|329.16|325.06|329.41|325.31|329.12|325.02|22
1638889060000|2021-12-07 14:57:40|329.15|325.05|329.3|325.2|329.3|325.2|329.14|325.04|13
1638889070000|2021-12-07 14:57:50|329.31|325.21|329.28|325.18|329.31|325.21|329.22|325.12|16
1638889080000|2021-12-07 14:58:00|329.29|325.19|329.18|325.08|329.3|325.2|329.17|325.07|18
1638889090000|2021-12-07 14:58:10|329.29|325.19|329.44|325.34|329.46|325.36|329.19|325.09|18
1638889100000|2021-12-07 14:58:20|329.41|325.31|329.87|325.77|330.08|325.98|329.38|325.28|26
1638889110000|2021-12-07 14:58:30|329.93|325.83|330.04|325.94|330.07|325.97|329.84|325.74|28
1638889120000|2021-12-07 14:58:40|330.08|325.98|330.03|325.93|330.08|325.98|329.88|325.78|20
1638889130000|2021-12-07 14:58:50|329.99|325.89|330.06|325.96|330.06|325.96|329.86|325.76|23
1638889140000|2021-12-07 14:59:00|330.04|325.94|329.95|325.85|330.05|325.95|329.83|325.73|31
1638889150000|2021-12-07 14:59:10|329.94|325.84|329.74|325.64|329.94|325.84|329.67|325.57|27
1638889160000|2021-12-07 14:59:20|329.76|325.66|329.68|325.58|329.87|325.77|329.66|325.56|13
1638889170000|2021-12-07 14:59:30|329.7|325.6|329.78|325.68|329.86|325.76|329.7|325.6|14
1638889180000|2021-12-07 14:59:40|329.79|325.69|329.86|325.76|329.89|325.79|329.79|325.69|14
1638889190000|2021-12-07 14:59:50|329.85|325.75|329.9|325.8|329.92|325.82|329.85|325.75|11
1638889200000|2021-12-07 15:00:00|329.92|325.82|330.08|325.98|330.23|326.13|329.88|325.78|24
1638889210000|2021-12-07 15:00:10|330.09|325.99|329.84|325.74|330.23|326.13|329.8|325.7|24
1638889220000|2021-12-07 15:00:20|330.05|325.95|330.06|325.96|330.14|326.04|329.86|325.76|26
1638889230000|2021-12-07 15:00:30|330.05|325.95|330.06|325.96|330.13|326.03|330.02|325.92|17
1638889240000|2021-12-07 15:00:40|330.08|325.98|330.09|325.99|330.17|326.07|330|325.9|32
1638889250000|2021-12-07 15:00:50|330|325.9|329.93|325.83|330.03|325.93|329.92|325.82|20
1638889260000|2021-12-07 15:01:00|329.92|325.82|330.04|325.94|330.16|326.06|329.91|325.81|26
1638889270000|2021-12-07 15:01:10|329.98|325.88|330.15|326.05|330.15|326.05|329.98|325.88|21
1638889280000|2021-12-07 15:01:20|330.16|326.06|330.34|326.24|330.38|326.28|330.16|326.06|20
1638889290000|2021-12-07 15:01:30|330.31|326.21|330.26|326.16|330.4|326.3|330.24|326.14|23
1638889300000|2021-12-07 15:01:40|330.29|326.19|330.28|326.18|330.5|326.4|330.23|326.13|23
1638889310000|2021-12-07 15:01:50|330.22|326.12|330.11|326.01|330.49|326.39|330.11|326.01|32
1638889320000|2021-12-07 15:02:00|330.12|326.02|329.99|325.89|330.24|326.14|329.9|325.8|24
1638889330000|2021-12-07 15:02:10|329.98|325.88|330.79|326.69|330.82|326.72|329.98|325.88|33
1638889340000|2021-12-07 15:02:20|330.72|326.62|330.33|326.23|330.77|326.67|330.33|326.23|29
1638889350000|2021-12-07 15:02:30|330.36|326.26|330.93|326.83|330.93|326.83|330.36|326.26|33
1638889360000|2021-12-07 15:02:40|330.95|326.85|330.93|326.83|331.32|327.22|330.92|326.82|29
1638889370000|2021-12-07 15:02:50|330.92|326.82|331.26|327.16|331.28|327.18|330.86|326.76|24
1638889380000|2021-12-07 15:03:00|331.2|327.1|331.24|327.14|331.26|327.16|331.05|326.95|34
1638889390000|2021-12-07 15:03:10|331.23|327.13|331.07|326.97|331.27|327.17|330.96|326.86|30
1638889400000|2021-12-07 15:03:20|331.08|326.98|331.13|327.03|331.16|327.06|331.01|326.91|21
1638889410000|2021-12-07 15:03:30|331.14|327.04|331.23|327.13|331.27|327.17|331.14|327.04|28
1638889420000|2021-12-07 15:03:40|331.22|327.12|330.8|326.7|331.22|327.12|330.8|326.7|22
1638889430000|2021-12-07 15:03:50|330.86|326.76|330.95|326.85|331.14|327.04|330.86|326.76|22
1638889440000|2021-12-07 15:04:00|330.94|326.84|331.07|326.97|331.16|327.06|330.94|326.84|19
1638889450000|2021-12-07 15:04:10|331.08|326.98|330.95|326.85|331.08|326.98|330.82|326.72|26
1638889460000|2021-12-07 15:04:20|330.94|326.84|331.07|326.97|331.08|326.98|330.79|326.69|30
1638889470000|2021-12-07 15:04:30|331|326.9|330.95|326.85|331.04|326.94|330.79|326.69|17
1638889480000|2021-12-07 15:04:40|330.93|326.83|330.96|326.86|331.1|327|330.92|326.82|25
1638889490000|2021-12-07 15:04:50|330.95|326.85|330.8|326.7|331.13|327.03|330.79|326.69|26
1638889500000|2021-12-07 15:05:00|330.83|326.73|330.86|326.76|330.98|326.88|330.77|326.67|22
1638889510000|2021-12-07 15:05:10|330.89|326.79|330.69|326.59|330.94|326.84|330.69|326.59|18
1638889520000|2021-12-07 15:05:20|330.68|326.58|330.73|326.63|330.73|326.63|330.59|326.49|21
1638889530000|2021-12-07 15:05:30|330.68|326.58|330.53|326.43|330.69|326.59|330.53|326.43|17
1638889540000|2021-12-07 15:05:40|330.59|326.49|330.39|326.29|330.72|326.62|330.38|326.28|22
1638889550000|2021-12-07 15:05:50|330.41|326.31|330.47|326.37|330.48|326.38|330.33|326.23|13
1638889560000|2021-12-07 15:06:00|330.41|326.31|330.45|326.35|330.46|326.36|330.38|326.28|16
1638889570000|2021-12-07 15:06:10|330.4|326.3|330.54|326.44|330.55|326.45|330.4|326.3|13
1638889580000|2021-12-07 15:06:20|330.51|326.41|330.31|326.21|330.53|326.43|330.3|326.2|16
1638889590000|2021-12-07 15:06:30|330.48|326.38|330.24|326.14|330.48|326.38|330.19|326.09|13
1638889600000|2021-12-07 15:06:40|330.21|326.11|330.01|325.91|330.28|326.18|330.01|325.91|26
1638889610000|2021-12-07 15:06:50|330.02|325.92|329.81|325.71|330.03|325.93|329.79|325.69|18
1638889620000|2021-12-07 15:07:00|329.79|325.69|329.69|325.59|329.82|325.72|329.69|325.59|23
1638889630000|2021-12-07 15:07:10|329.7|325.6|329.75|325.65|329.85|325.75|329.64|325.54|29
1638889640000|2021-12-07 15:07:20|329.77|325.67|329.72|325.62|329.78|325.68|329.56|325.46|19
1638889650000|2021-12-07 15:07:30|329.68|325.58|329.71|325.61|329.73|325.63|329.62|325.52|17
1638889660000|2021-12-07 15:07:40|329.72|325.62|329.59|325.49|329.73|325.63|329.59|325.49|11
1638889670000|2021-12-07 15:07:50|329.67|325.57|329.71|325.61|329.8|325.7|329.59|325.49|19
1638889680000|2021-12-07 15:08:00|329.68|325.58|329.65|325.55|329.86|325.76|329.6|325.5|29
1638889690000|2021-12-07 15:08:10|329.63|325.53|329.83|325.73|329.83|325.73|329.5|325.4|27
1638889700000|2021-12-07 15:08:20|329.84|325.74|329.63|325.53|329.84|325.74|329.42|325.32|24
1638889710000|2021-12-07 15:08:30|329.62|325.52|329.6|325.5|329.64|325.54|329.5|325.4|16
1638889720000|2021-12-07 15:08:40|329.57|325.47|329.54|325.44|329.6|325.5|329.44|325.34|14
1638889730000|2021-12-07 15:08:50|329.53|325.43|329.44|325.34|329.54|325.44|329.41|325.31|16
1638889740000|2021-12-07 15:09:00|329.39|325.29|329.61|325.51|329.61|325.51|329.39|325.29|20
1638889750000|2021-12-07 15:09:10|329.47|325.37|329.55|325.45|329.63|325.53|329.46|325.36|27
1638889760000|2021-12-07 15:09:20|329.67|325.57|329.78|325.68|329.79|325.69|329.62|325.52|19
1638889770000|2021-12-07 15:09:30|329.72|325.62|330.07|325.97|330.07|325.97|329.72|325.62|24
1638889780000|2021-12-07 15:09:40|330.08|325.98|330.26|326.16|330.26|326.16|330.08|325.98|18
1638889790000|2021-12-07 15:09:50|330.28|326.18|330.24|326.14|330.29|326.19|330.23|326.13|9
1638889800000|2021-12-07 15:10:00|330.27|326.17|330.4|326.3|330.43|326.33|330.27|326.17|19
1638889810000|2021-12-07 15:10:10|330.33|326.23|330.21|326.11|330.38|326.28|330.12|326.02|24
1638889820000|2021-12-07 15:10:20|330.22|326.12|329.94|325.84|330.22|326.12|329.94|325.84|24
1638889830000|2021-12-07 15:10:30|329.92|325.82|329.91|325.81|330.11|326.01|329.74|325.64|16
1638889840000|2021-12-07 15:10:40|329.88|325.78|329.75|325.65|330.07|325.97|329.74|325.64|25
1638889850000|2021-12-07 15:10:50|329.76|325.66|329.77|325.67|329.77|325.67|329.76|325.66|4
1638889860000|2021-12-07 15:11:00|329.69|325.59|330.09|325.99|330.09|325.99|329.69|325.59|22
1638889870000|2021-12-07 15:11:10|330.08|325.98|329.98|325.88|330.18|326.08|329.9|325.8|26
1638889880000|2021-12-07 15:11:20|329.96|325.86|330.08|325.98|330.16|326.06|329.95|325.85|13
1638889890000|2021-12-07 15:11:30|330.19|326.09|330.16|326.06|330.2|326.1|330.1|326|11
1638889900000|2021-12-07 15:11:40|330.14|326.04|330.33|326.23|330.44|326.34|330.14|326.04|24
1638889910000|2021-12-07 15:11:50|330.29|326.19|330.23|326.13|330.52|326.42|330.23|326.13|21
1638889920000|2021-12-07 15:12:00|330.28|326.18|330.2|326.1|330.47|326.37|330.2|326.1|20
1638889930000|2021-12-07 15:12:10|330.23|326.13|330.42|326.32|330.42|326.32|330.23|326.13|14
1638889940000|2021-12-07 15:12:20|330.41|326.31|330.17|326.07|330.41|326.31|330.16|326.06|13
1638889950000|2021-12-07 15:12:30|330.18|326.08|330.18|326.08|330.21|326.11|330.15|326.05|8
1638889960000|2021-12-07 15:12:40|330.17|326.07|330.16|326.06|330.17|326.07|330.15|326.05|7
1638889970000|2021-12-07 15:12:50|330.15|326.05|330.08|325.98|330.33|326.23|330.08|325.98|26
1638889980000|2021-12-07 15:13:00|330.05|325.95|330.46|326.36|330.47|326.37|330.05|325.95|31
1638889990000|2021-12-07 15:13:10|330.39|326.29|330.24|326.14|330.48|326.38|330.24|326.14|26
1638890000000|2021-12-07 15:13:20|330.27|326.17|330.26|326.16|330.47|326.37|330.24|326.14|16
1638890010000|2021-12-07 15:13:30|330.41|326.31|330.5|326.4|330.65|326.55|330.37|326.27|31
1638890020000|2021-12-07 15:13:40|330.53|326.43|330.58|326.48|330.65|326.55|330.52|326.42|18
1638890030000|2021-12-07 15:13:50|330.46|326.36|330.54|326.44|330.55|326.45|330.45|326.35|17
1638890040000|2021-12-07 15:14:00|330.53|326.43|330.38|326.28|330.53|326.43|330.38|326.28|15
1638890050000|2021-12-07 15:14:10|330.39|326.29|330.34|326.24|330.43|326.33|330.32|326.22|13
1638890060000|2021-12-07 15:14:20|330.31|326.21|330.37|326.27|330.46|326.36|330.26|326.16|18
1638890070000|2021-12-07 15:14:30|330.26|326.16|330.35|326.25|330.44|326.34|330.26|326.16|17
1638890080000|2021-12-07 15:14:40|330.3|326.2|330.24|326.14|330.34|326.24|330.13|326.03|16
1638890090000|2021-12-07 15:14:50|330.23|326.13|330.13|326.03|330.23|326.13|330.06|325.96|8
1638890100000|2021-12-07 15:15:00|330.17|326.07|330.1|326|330.29|326.19|330.03|325.93|20
1638890110000|2021-12-07 15:15:10|330.01|325.91|330.03|325.93|330.12|326.02|329.87|325.77|26
1638890120000|2021-12-07 15:15:20|330.04|325.94|329.79|325.69|330.04|325.94|329.6|325.5|26
1638890130000|2021-12-07 15:15:30|329.83|325.73|329.91|325.81|329.92|325.82|329.8|325.7|15
1638890140000|2021-12-07 15:15:40|329.89|325.79|329.97|325.87|330.06|325.96|329.83|325.73|15
1638890150000|2021-12-07 15:15:50|330.01|325.91|329.96|325.86|330.16|326.06|329.9|325.8|26
1638890160000|2021-12-07 15:16:00|330.05|325.95|330.07|325.97|330.2|326.1|329.9|325.8|21
1638890170000|2021-12-07 15:16:10|330.08|325.98|330.13|326.03|330.23|326.13|330.08|325.98|18
1638890180000|2021-12-07 15:16:20|330.14|326.04|330.06|325.96|330.21|326.11|330|325.9|24
1638890190000|2021-12-07 15:16:30|330.03|325.93|329.9|325.8|330.14|326.04|329.9|325.8|23
1638890200000|2021-12-07 15:16:40|330.14|326.04|330.07|325.97|330.14|326.04|329.95|325.85|24
1638890210000|2021-12-07 15:16:50|330.08|325.98|330.04|325.94|330.09|325.99|330.03|325.93|10
1638890220000|2021-12-07 15:17:00|330.06|325.96|330.04|325.94|330.15|326.05|329.98|325.88|27
1638890230000|2021-12-07 15:17:10|330.05|325.95|330.07|325.97|330.16|326.06|330.01|325.91|25
1638890240000|2021-12-07 15:17:20|330.04|325.94|330.08|325.98|330.1|326|330.01|325.91|13
1638890250000|2021-12-07 15:17:30|330.11|326.01|330.06|325.96|330.17|326.07|330.04|325.94|19
1638890260000|2021-12-07 15:17:40|330.09|325.99|330.31|326.21|330.34|326.24|329.97|325.87|21
1638890270000|2021-12-07 15:17:50|330.32|326.22|330.28|326.18|330.39|326.29|330.25|326.15|25
1638890280000|2021-12-07 15:18:00|330.31|326.21|330.29|326.19|330.36|326.26|330.22|326.12|16
1638890290000|2021-12-07 15:18:10|330.17|326.07|330.03|325.93|330.29|326.19|330|325.9|20
1638890300000|2021-12-07 15:18:20|330.05|325.95|330.14|326.04|330.14|326.04|329.92|325.82|24
1638890310000|2021-12-07 15:18:30|330.12|326.02|330.29|326.19|330.29|326.19|330.05|325.95|25
1638890320000|2021-12-07 15:18:40|330.26|326.16|330.2|326.1|330.29|326.19|330.02|325.92|22
1638890330000|2021-12-07 15:18:50|330.23|326.13|330.43|326.33|330.44|326.34|330.23|326.13|19
1638890340000|2021-12-07 15:19:00|330.45|326.35|330.37|326.27|330.47|326.37|330.36|326.26|11
1638890350000|2021-12-07 15:19:10|330.38|326.28|330.48|326.38|330.57|326.47|330.38|326.28|17
1638890360000|2021-12-07 15:19:20|330.53|326.43|330.42|326.32|330.64|326.54|330.4|326.3|22
1638890370000|2021-12-07 15:19:30|330.44|326.34|330.44|326.34|330.5|326.4|330.39|326.29|14
1638890380000|2021-12-07 15:19:40|330.43|326.33|331.01|326.91|331.01|326.91|330.4|326.3|23
1638890390000|2021-12-07 15:19:50|330.98|326.88|330.77|326.67|331.05|326.95|330.71|326.61|24
1638890400000|2021-12-07 15:20:00|330.78|326.68|330.71|326.61|330.95|326.85|330.71|326.61|10
1638890410000|2021-12-07 15:20:10|330.74|326.64|330.69|326.59|330.75|326.65|330.54|326.44|23
1638890420000|2021-12-07 15:20:20|330.68|326.58|330.54|326.44|330.68|326.58|330.49|326.39|12
1638890430000|2021-12-07 15:20:30|330.49|326.39|330.8|326.7|330.8|326.7|330.48|326.38|21
1638890440000|2021-12-07 15:20:40|330.84|326.74|330.65|326.55|330.84|326.74|330.65|326.55|13
1638890450000|2021-12-07 15:20:50|330.66|326.56|330.72|326.62|330.72|326.62|330.63|326.53|5
1638890460000|2021-12-07 15:21:00|330.66|326.56|330.86|326.76|331.04|326.94|330.66|326.56|34
1638890470000|2021-12-07 15:21:10|330.87|326.77|330.87|326.77|330.9|326.8|330.83|326.73|14
1638890480000|2021-12-07 15:21:20|330.9|326.8|330.94|326.84|330.94|326.84|330.87|326.77|15
1638890490000|2021-12-07 15:21:30|330.91|326.81|330.94|326.84|331.02|326.92|330.91|326.81|9
1638890500000|2021-12-07 15:21:40|330.95|326.85|331.01|326.91|331.08|326.98|330.92|326.82|18
1638890510000|2021-12-07 15:21:50|330.99|326.89|331.19|327.09|331.24|327.14|330.99|326.89|19
1638890520000|2021-12-07 15:22:00|331.26|327.16|331.43|327.33|331.43|327.33|331.17|327.07|15
1638890530000|2021-12-07 15:22:10|331.32|327.22|331.24|327.14|331.46|327.36|331.23|327.13|21
1638890540000|2021-12-07 15:22:20|331.23|327.13|331.11|327.01|331.31|327.21|331.01|326.91|19
1638890550000|2021-12-07 15:22:30|331.07|326.97|331.09|326.99|331.15|327.05|330.97|326.87|21
1638890560000|2021-12-07 15:22:40|331.05|326.95|331.25|327.15|331.25|327.15|331.03|326.93|6
1638890570000|2021-12-07 15:22:50|331.24|327.14|331.37|327.27|331.37|327.27|331.09|326.99|19
1638890580000|2021-12-07 15:23:00|331.38|327.28|331.32|327.22|331.39|327.29|331.26|327.16|18
1638890590000|2021-12-07 15:23:10|331.33|327.23|331.31|327.21|331.33|327.23|331.29|327.19|9
1638890600000|2021-12-07 15:23:20|331.32|327.22|331.34|327.24|331.34|327.24|331.29|327.19|12
1638890610000|2021-12-07 15:23:30|331.33|327.23|331.35|327.25|331.48|327.38|331.31|327.21|16
1638890620000|2021-12-07 15:23:40|331.34|327.24|331.4|327.3|331.42|327.32|331.34|327.24|9
1638890630000|2021-12-07 15:23:50|331.38|327.28|331.29|327.19|331.41|327.31|331.26|327.16|15
1638890640000|2021-12-07 15:24:00|331.33|327.23|331.33|327.23|331.43|327.33|331.2|327.1|18
1638890650000|2021-12-07 15:24:10|331.34|327.24|331.31|327.21|331.41|327.31|331.15|327.05|22
1638890660000|2021-12-07 15:24:20|331.35|327.25|331.31|327.21|331.35|327.25|331.22|327.12|11
1638890670000|2021-12-07 15:24:30|331.26|327.16|331.33|327.23|331.33|327.23|331.19|327.09|18
1638890680000|2021-12-07 15:24:40|331.32|327.22|331.26|327.16|331.37|327.27|331.21|327.11|14
1638890690000|2021-12-07 15:24:50|331.24|327.14|331.27|327.17|331.42|327.32|331.19|327.09|18
1638890700000|2021-12-07 15:25:00|331.35|327.25|331.12|327.02|331.35|327.25|331.05|326.95|11
1638890710000|2021-12-07 15:25:10|331.25|327.15|331.28|327.18|331.43|327.33|331.11|327.01|27
1638890720000|2021-12-07 15:25:20|331.3|327.2|331.06|326.96|331.38|327.28|331.05|326.95|19
1638890730000|2021-12-07 15:25:30|331.07|326.97|330.86|326.76|331.14|327.04|330.86|326.76|22
1638890740000|2021-12-07 15:25:40|330.87|326.77|330.53|326.43|330.87|326.77|330.21|326.11|24
1638890750000|2021-12-07 15:25:50|330.44|326.34|330.44|326.34|330.48|326.38|330.18|326.08|26
1638890760000|2021-12-07 15:26:00|330.4|326.3|330.28|326.18|330.49|326.39|330.25|326.15|22
1638890770000|2021-12-07 15:26:10|330.25|326.15|330.35|326.25|330.35|326.25|330.22|326.12|25
1638890780000|2021-12-07 15:26:20|330.36|326.26|330.28|326.18|330.36|326.26|330.15|326.05|18
1638890790000|2021-12-07 15:26:30|330.27|326.17|330.23|326.13|330.36|326.26|330.05|325.95|25
1638890800000|2021-12-07 15:26:40|330.21|326.11|330.06|325.96|330.23|326.13|330|325.9|17
1638890810000|2021-12-07 15:26:50|330.02|325.92|329.86|325.76|330.09|325.99|329.82|325.72|20
1638890820000|2021-12-07 15:27:00|329.85|325.75|329.77|325.67|330|325.9|329.77|325.67|25
1638890830000|2021-12-07 15:27:10|329.79|325.69|329.43|325.33|329.79|325.69|329.43|325.33|25
1638890840000|2021-12-07 15:27:20|329.45|325.35|329.59|325.49|329.61|325.51|329.41|325.31|18
1638890850000|2021-12-07 15:27:30|329.62|325.52|329.36|325.26|329.62|325.52|329.22|325.12|26
1638890860000|2021-12-07 15:27:40|329.34|325.24|329.36|325.26|329.44|325.34|329.15|325.05|33
1638890870000|2021-12-07 15:27:50|329.32|325.22|328.84|324.74|329.32|325.22|328.79|324.69|21
1638890880000|2021-12-07 15:28:00|329.02|324.92|328.87|324.77|329.02|324.92|328.85|324.75|15
1638890890000|2021-12-07 15:28:10|328.93|324.83|328.96|324.86|329.21|325.11|328.87|324.77|18
1638890900000|2021-12-07 15:28:20|329.04|324.94|329.1|325|329.38|325.28|329|324.9|22
1638890910000|2021-12-07 15:28:30|329.28|325.18|329.18|325.08|329.28|325.18|329.09|324.99|13
1638890920000|2021-12-07 15:28:40|329.15|325.05|329.33|325.23|329.35|325.25|329.15|325.05|14
1638890930000|2021-12-07 15:28:50|329.3|325.2|330.09|325.99|331.25|327.15|329.15|325.05|28
1638890940000|2021-12-07 15:29:00|330.14|326.04|329.65|325.55|330.14|326.04|329.54|325.44|19
1638890950000|2021-12-07 15:29:10|329.66|325.56|329.69|325.59|329.89|325.79|329.58|325.48|31
1638890960000|2021-12-07 15:29:20|329.71|325.61|329.49|325.39|329.79|325.69|329.49|325.39|26
1638890970000|2021-12-07 15:29:30|329.47|325.37|329.86|325.76|329.86|325.76|329.47|325.37|24
1638890980000|2021-12-07 15:29:40|329.79|325.69|329.67|325.57|329.79|325.69|329.63|325.53|28
1638890990000|2021-12-07 15:29:50|329.68|325.58|329.77|325.67|329.78|325.68|329.52|325.42|14
1638891000000|2021-12-07 15:30:00|329.78|325.68|329.48|325.38|329.81|325.71|329.48|325.38|21
1638891010000|2021-12-07 15:30:10|329.52|325.42|329.49|325.39|329.57|325.47|329.47|325.37|22
1638891020000|2021-12-07 15:30:20|329.51|325.41|329.47|325.37|329.6|325.5|329.47|325.37|11
1638891030000|2021-12-07 15:30:30|329.6|325.5|329.6|325.5|329.63|325.53|329.44|325.34|15
1638891040000|2021-12-07 15:30:40|329.58|325.48|329.51|325.41|329.58|325.48|329.51|325.41|7
1638891050000|2021-12-07 15:30:50|329.52|325.42|329.59|325.49|329.78|325.68|329.51|325.41|32
1638891060000|2021-12-07 15:31:00|329.65|325.55|329.79|325.69|329.85|325.75|329.6|325.5|27
1638891070000|2021-12-07 15:31:10|329.83|325.73|329.71|325.61|329.88|325.78|329.66|325.56|18
1638891080000|2021-12-07 15:31:20|329.76|325.66|329.89|325.79|329.89|325.79|329.76|325.66|14
1638891090000|2021-12-07 15:31:30|329.88|325.78|330.14|326.04|330.14|326.04|329.87|325.77|21
1638891100000|2021-12-07 15:31:40|330.15|326.05|330.42|326.32|330.46|326.36|330.09|325.99|25
1638891110000|2021-12-07 15:31:50|330.41|326.31|330.24|326.14|330.48|326.38|330.22|326.12|14
1638891120000|2021-12-07 15:32:00|330.26|326.16|330.29|326.19|330.43|326.33|330.21|326.11|10
1638891130000|2021-12-07 15:32:10|330.26|326.16|330.44|326.34|330.52|326.42|330.26|326.16|14
1638891140000|2021-12-07 15:32:20|330.45|326.35|330.64|326.54|330.65|326.55|330.45|326.35|16
1638891150000|2021-12-07 15:32:30|330.65|326.55|331|326.9|331.2|327.1|330.65|326.55|28
1638891160000|2021-12-07 15:32:40|331.12|327.02|330.91|326.81|331.21|327.11|330.91|326.81|23
1638891170000|2021-12-07 15:32:50|330.92|326.82|330.84|326.74|330.92|326.82|330.77|326.67|22
1638891180000|2021-12-07 15:33:00|330.82|326.72|330.69|326.59|330.84|326.74|330.67|326.57|18
1638891190000|2021-12-07 15:33:10|330.71|326.61|330.77|326.67|330.86|326.76|330.69|326.59|19
1638891200000|2021-12-07 15:33:20|330.75|326.65|330.66|326.56|330.75|326.65|330.61|326.51|16
1638891210000|2021-12-07 15:33:30|330.7|326.6|330.83|326.73|330.83|326.73|330.65|326.55|21
1638891220000|2021-12-07 15:33:40|330.79|326.69|330.9|326.8|330.92|326.82|330.72|326.62|24
1638891230000|2021-12-07 15:33:50|330.92|326.82|330.86|326.76|330.98|326.88|330.86|326.76|11
1638891240000|2021-12-07 15:34:00|330.89|326.79|330.94|326.84|331.05|326.95|330.85|326.75|14
1638891250000|2021-12-07 15:34:10|330.93|326.83|330.9|326.8|330.95|326.85|330.8|326.7|14
1638891260000|2021-12-07 15:34:20|330.89|326.79|331.13|327.03|331.16|327.06|330.89|326.79|16
1638891270000|2021-12-07 15:34:30|331.08|326.98|331.2|327.1|331.45|327.35|331.08|326.98|24
1638891280000|2021-12-07 15:34:40|331.41|327.31|331.33|327.23|331.52|327.42|331.13|327.03|22
1638891290000|2021-12-07 15:34:50|331.34|327.24|331.31|327.21|331.38|327.28|331.14|327.04|17
1638891300000|2021-12-07 15:35:00|331.4|327.3|331.23|327.13|331.53|327.43|331.2|327.1|22
1638891310000|2021-12-07 15:35:10|331.12|327.02|331.06|326.96|331.28|327.18|331|326.9|18
1638891320000|2021-12-07 15:35:20|331|326.9|331.24|327.14|331.31|327.21|331|326.9|22
1638891330000|2021-12-07 15:35:30|331.29|327.19|331.44|327.34|331.46|327.36|331.24|327.14|17
1638891340000|2021-12-07 15:35:40|331.45|327.35|331.53|327.43|331.53|327.43|331.39|327.29|10
1638891350000|2021-12-07 15:35:50|331.56|327.46|332.35|328.25|332.35|328.25|331.53|327.43|23
1638891360000|2021-12-07 15:36:00|332.32|328.22|332.09|327.99|332.47|328.37|332.09|327.99|29
1638891370000|2021-12-07 15:36:10|332|327.9|332.38|328.28|332.39|328.29|331.9|327.8|21
1638891380000|2021-12-07 15:36:20|332.35|328.25|332.15|328.05|332.4|328.3|332.15|328.05|25
1638891390000|2021-12-07 15:36:30|332.14|328.04|332.13|328.03|332.25|328.15|331.97|327.87|17
1638891400000|2021-12-07 15:36:40|332.12|328.02|332.01|327.91|332.13|328.03|331.89|327.79|23
1638891410000|2021-12-07 15:36:50|332.12|328.02|332.36|328.26|332.36|328.26|331.98|327.88|27
1638891420000|2021-12-07 15:37:00|332.38|328.28|332.63|328.53|332.78|328.68|332.37|328.27|33
1638891430000|2021-12-07 15:37:10|332.82|328.72|332.56|328.46|332.84|328.74|332.5|328.4|35
1638891440000|2021-12-07 15:37:20|332.52|328.42|332.51|328.41|332.75|328.65|332.51|328.41|23
1638891450000|2021-12-07 15:37:30|332.39|328.29|332.2|328.1|332.39|328.29|332|327.9|26
1638891460000|2021-12-07 15:37:40|332.16|328.06|332.2|328.1|332.24|328.14|332|327.9|27
1638891470000|2021-12-07 15:37:50|332.22|328.12|331.99|327.89|332.22|328.12|331.99|327.89|14
1638891480000|2021-12-07 15:38:00|331.98|327.88|332.09|327.99|332.12|328.02|331.96|327.86|17
1638891490000|2021-12-07 15:38:10|332.11|328.01|332.38|328.28|332.38|328.28|332.11|328.01|20
1638891500000|2021-12-07 15:38:20|332.34|328.24|332.27|328.17|332.4|328.3|332.27|328.17|26
1638891510000|2021-12-07 15:38:30|332.29|328.19|332.35|328.25|332.44|328.34|332.25|328.15|9
1638891520000|2021-12-07 15:38:40|332.34|328.24|332.27|328.17|332.36|328.26|332.21|328.11|22
1638891530000|2021-12-07 15:38:50|332.26|328.16|332.23|328.13|332.28|328.18|332.18|328.08|13
1638891540000|2021-12-07 15:39:00|332.26|328.16|332.37|328.27|332.41|328.31|332.24|328.14|23
1638891550000|2021-12-07 15:39:10|332.35|328.25|332.36|328.26|332.36|328.26|332.27|328.17|15
1638891560000|2021-12-07 15:39:20|332.5|328.4|332.18|328.08|332.5|328.4|332.1|328|28
1638891570000|2021-12-07 15:39:30|332.2|328.1|332.44|328.34|332.44|328.34|332.2|328.1|12
1638891580000|2021-12-07 15:39:40|332.46|328.36|332.38|328.28|332.47|328.37|332.29|328.19|20
1638891590000|2021-12-07 15:39:50|332.29|328.19|332.34|328.24|332.52|328.42|332.29|328.19|14
1638891600000|2021-12-07 15:40:00|332.32|328.22|332.49|328.39|332.49|328.39|332.32|328.22|19
1638891610000|2021-12-07 15:40:10|332.52|328.42|332.74|328.64|332.99|328.89|332.43|328.33|28
1638891620000|2021-12-07 15:40:20|332.72|328.62|332.74|328.64|332.81|328.71|332.65|328.55|22
1638891630000|2021-12-07 15:40:30|332.59|328.49|332.75|328.65|332.76|328.66|332.59|328.49|13
1638891640000|2021-12-07 15:40:40|332.74|328.64|332.67|328.57|332.75|328.65|332.64|328.54|10
1638891650000|2021-12-07 15:40:50|332.69|328.59|332.62|328.52|332.73|328.63|332.59|328.49|21
1638891660000|2021-12-07 15:41:00|332.63|328.53|332.61|328.51|332.65|328.55|332.61|328.51|10
1638891670000|2021-12-07 15:41:10|332.62|328.52|332.65|328.55|332.67|328.57|332.6|328.5|16
1638891680000|2021-12-07 15:41:20|332.66|328.56|332.74|328.64|332.81|328.71|332.64|328.54|20
1638891690000|2021-12-07 15:41:30|332.75|328.65|332.81|328.71|332.95|328.85|332.75|328.65|17
1638891700000|2021-12-07 15:41:40|332.84|328.74|332.76|328.66|332.92|328.82|332.75|328.65|22
1638891710000|2021-12-07 15:41:50|332.75|328.65|332.79|328.69|332.84|328.74|332.75|328.65|20
1638891720000|2021-12-07 15:42:00|332.8|328.7|332.62|328.52|332.83|328.73|332.62|328.52|20
1638891730000|2021-12-07 15:42:10|332.6|328.5|332.73|328.63|332.77|328.67|332.6|328.5|33
1638891740000|2021-12-07 15:42:20|332.71|328.61|332.79|328.69|332.82|328.72|332.66|328.56|20
1638891750000|2021-12-07 15:42:30|332.76|328.66|332.87|328.77|332.89|328.79|332.71|328.61|23
1638891760000|2021-12-07 15:42:40|332.88|328.78|332.85|328.75|332.88|328.78|332.84|328.74|14
1638891770000|2021-12-07 15:42:50|332.86|328.76|332.93|328.83|332.95|328.85|332.8|328.7|24
1638891780000|2021-12-07 15:43:00|332.94|328.84|332.91|328.81|332.99|328.89|332.76|328.66|24
1638891790000|2021-12-07 15:43:10|332.81|328.71|332.95|328.85|332.97|328.87|332.79|328.69|25
1638891800000|2021-12-07 15:43:20|332.93|328.83|333.07|328.97|333.08|328.98|332.75|328.65|36
1638891810000|2021-12-07 15:43:30|333.09|328.99|333.49|329.39|333.58|329.48|333.05|328.95|26
1638891820000|2021-12-07 15:43:40|333.51|329.41|333.28|329.18|333.52|329.42|333.28|329.18|18
1638891830000|2021-12-07 15:43:50|333.25|329.15|333.37|329.27|333.42|329.32|333.23|329.13|28
1638891840000|2021-12-07 15:44:00|333.38|329.28|333.41|329.31|333.5|329.4|333.36|329.26|22
1638891850000|2021-12-07 15:44:10|333.4|329.3|333.29|329.19|333.42|329.32|333.29|329.19|20
1638891860000|2021-12-07 15:44:20|333.32|329.22|333.33|329.23|333.43|329.33|333.32|329.22|18
1638891870000|2021-12-07 15:44:30|333.32|329.22|333.39|329.29|333.39|329.29|333.22|329.12|23
1638891880000|2021-12-07 15:44:40|333.28|329.18|333.19|329.09|333.34|329.24|333.11|329.01|23
1638891890000|2021-12-07 15:44:50|333.2|329.1|333.28|329.18|333.28|329.18|333.18|329.08|16
1638891900000|2021-12-07 15:45:00|333.27|329.17|333.26|329.16|333.3|329.2|333.14|329.04|25
1638891910000|2021-12-07 15:45:10|333.28|329.18|333.26|329.16|333.29|329.19|333.17|329.07|18
1638891920000|2021-12-07 15:45:20|333.31|329.21|333.34|329.24|333.54|329.44|333.31|329.21|27
1638891930000|2021-12-07 15:45:30|333.36|329.26|333.54|329.44|333.6|329.5|333.36|329.26|20
1638891940000|2021-12-07 15:45:40|333.55|329.45|333.79|329.69|333.88|329.78|333.53|329.43|30
1638891950000|2021-12-07 15:45:50|333.88|329.78|333.69|329.59|333.88|329.78|333.66|329.56|23
1638891960000|2021-12-07 15:46:00|333.66|329.56|333.28|329.18|333.72|329.62|333.25|329.15|32
1638891970000|2021-12-07 15:46:10|333.2|329.1|332.86|328.76|333.24|329.14|332.86|328.76|29
1638891980000|2021-12-07 15:46:20|332.85|328.75|332.82|328.72|332.87|328.77|332.79|328.69|13
1638891990000|2021-12-07 15:46:30|332.83|328.73|332.56|328.46|332.83|328.73|332.48|328.38|28
1638892000000|2021-12-07 15:46:40|332.49|328.39|332.79|328.69|332.8|328.7|332.43|328.33|27
1638892010000|2021-12-07 15:46:50|332.85|328.75|332.91|328.81|332.97|328.87|332.82|328.72|24
1638892020000|2021-12-07 15:47:00|332.95|328.85|333.16|329.06|333.16|329.06|332.88|328.78|25
1638892030000|2021-12-07 15:47:10|333.14|329.04|332.98|328.88|333.24|329.14|332.95|328.85|25
1638892040000|2021-12-07 15:47:20|333.03|328.93|332.96|328.86|333.09|328.99|332.95|328.85|24
1638892050000|2021-12-07 15:47:30|332.97|328.87|332.92|328.82|333|328.9|332.8|328.7|22
1638892060000|2021-12-07 15:47:40|332.96|328.86|333.06|328.96|333.11|329.01|332.82|328.72|24
1638892070000|2021-12-07 15:47:50|333.05|328.95|333.07|328.97|333.22|329.12|332.85|328.75|23
1638892080000|2021-12-07 15:48:00|333.06|328.96|333|328.9|333.15|329.05|332.96|328.86|23
1638892090000|2021-12-07 15:48:10|332.96|328.86|332.81|328.71|333.01|328.91|332.78|328.68|23
1638892100000|2021-12-07 15:48:20|332.84|328.74|332.86|328.76|332.91|328.81|332.76|328.66|24
1638892110000|2021-12-07 15:48:30|332.87|328.77|332.77|328.67|332.92|328.82|332.77|328.67|12
1638892120000|2021-12-07 15:48:40|332.76|328.66|332.75|328.65|332.78|328.68|332.75|328.65|6
1638892130000|2021-12-07 15:48:50|332.76|328.66|332.87|328.77|332.87|328.77|332.75|328.65|6
1638892140000|2021-12-07 15:49:00|332.9|328.8|332.81|328.71|332.9|328.8|332.78|328.68|12
1638892150000|2021-12-07 15:49:10|332.88|328.78|332.87|328.77|332.9|328.8|332.83|328.73|11
1638892160000|2021-12-07 15:49:20|332.85|328.75|332.7|328.6|332.89|328.79|332.67|328.57|21
1638892170000|2021-12-07 15:49:30|332.71|328.61|332.52|328.42|332.71|328.61|332.48|328.38|22
1638892180000|2021-12-07 15:49:40|332.5|328.4|332.45|328.35|332.5|328.4|332.2|328.1|26
1638892190000|2021-12-07 15:49:50|332.46|328.36|332.65|328.55|332.71|328.61|332.46|328.36|25
1638892200000|2021-12-07 15:50:00|332.67|328.57|332.82|328.72|332.82|328.72|332.67|328.57|23
1638892210000|2021-12-07 15:50:10|332.78|328.68|332.77|328.67|332.82|328.72|332.64|328.54|20
1638892220000|2021-12-07 15:50:20|332.76|328.66|332.66|328.56|332.77|328.67|332.52|328.42|28
1638892230000|2021-12-07 15:50:30|332.64|328.54|332.64|328.54|332.65|328.55|332.51|328.41|20
1638892240000|2021-12-07 15:50:40|332.62|328.52|332.56|328.46|332.66|328.56|332.53|328.43|9
1638892250000|2021-12-07 15:50:50|332.55|328.45|332.56|328.46|332.62|328.52|332.53|328.43|13
1638892260000|2021-12-07 15:51:00|332.55|328.45|332.69|328.59|332.7|328.6|332.55|328.45|16
1638892270000|2021-12-07 15:51:10|332.72|328.62|332.81|328.71|332.84|328.74|332.7|328.6|13
1638892280000|2021-12-07 15:51:20|332.8|328.7|332.9|328.8|332.91|328.81|332.8|328.7|11
1638892290000|2021-12-07 15:51:30|332.95|328.85|332.91|328.81|333.05|328.95|332.91|328.81|14
1638892300000|2021-12-07 15:51:40|332.96|328.86|332.86|328.76|333.03|328.93|332.86|328.76|17
1638892310000|2021-12-07 15:51:50|332.83|328.73|333|328.9|333.02|328.92|332.83|328.73|18
1638892320000|2021-12-07 15:52:00|333.01|328.91|333|328.9|333.06|328.96|332.93|328.83|12
1638892330000|2021-12-07 15:52:10|332.99|328.89|333.07|328.97|333.07|328.97|332.99|328.89|9
1638892340000|2021-12-07 15:52:20|333.04|328.94|333.08|328.98|333.08|328.98|333.04|328.94|13
1638892350000|2021-12-07 15:52:30|333.17|329.07|333.36|329.26|333.41|329.31|333.09|328.99|24
1638892360000|2021-12-07 15:52:40|333.43|329.33|333.53|329.43|333.56|329.46|333.26|329.16|35
1638892370000|2021-12-07 15:52:50|333.54|329.44|333.57|329.47|333.62|329.52|333.48|329.38|20
1638892380000|2021-12-07 15:53:00|333.56|329.46|333.61|329.51|333.61|329.51|333.51|329.41|15
1638892390000|2021-12-07 15:53:10|333.58|329.48|333.87|329.77|333.89|329.79|333.51|329.41|30
1638892400000|2021-12-07 15:53:20|333.84|329.74|333.62|329.52|333.87|329.77|333.62|329.52|29
1638892410000|2021-12-07 15:53:30|333.69|329.59|333.59|329.49|333.73|329.63|333.52|329.42|15
1638892420000|2021-12-07 15:53:40|333.6|329.5|333.84|329.74|333.86|329.76|333.53|329.43|22
1638892430000|2021-12-07 15:53:50|333.86|329.76|333.75|329.65|333.86|329.76|333.72|329.62|19
1638892440000|2021-12-07 15:54:00|333.73|329.63|333.84|329.74|333.93|329.83|333.68|329.58|20
1638892450000|2021-12-07 15:54:10|333.85|329.75|333.77|329.67|333.87|329.77|333.66|329.56|17
1638892460000|2021-12-07 15:54:20|333.78|329.68|333.79|329.69|333.8|329.7|333.75|329.65|6
1638892470000|2021-12-07 15:54:30|333.75|329.65|333.69|329.59|333.76|329.66|333.69|329.59|10
1638892480000|2021-12-07 15:54:40|333.82|329.72|333.85|329.75|333.96|329.86|333.73|329.63|12
1638892490000|2021-12-07 15:54:50|333.77|329.67|333.84|329.74|333.88|329.78|333.77|329.67|15
1638892500000|2021-12-07 15:55:00|333.82|329.72|333.95|329.85|333.96|329.86|333.82|329.72|14
1638892510000|2021-12-07 15:55:10|333.9|329.8|333.82|329.72|334.07|329.97|333.82|329.72|15
1638892520000|2021-12-07 15:55:20|333.84|329.74|333.9|329.8|333.93|329.83|333.82|329.72|12
1638892530000|2021-12-07 15:55:30|333.89|329.79|333.83|329.73|333.97|329.87|333.69|329.59|23
1638892540000|2021-12-07 15:55:40|333.84|329.74|333.68|329.58|333.96|329.86|333.62|329.52|23
1638892550000|2021-12-07 15:55:50|333.67|329.57|333.61|329.51|333.78|329.68|333.58|329.48|23
1638892560000|2021-12-07 15:56:00|333.62|329.52|333.33|329.23|333.65|329.55|333.33|329.23|25
1638892570000|2021-12-07 15:56:10|333.32|329.22|333.31|329.21|333.34|329.24|333.2|329.1|12
1638892580000|2021-12-07 15:56:20|333.25|329.15|333.07|328.97|333.4|329.3|333.05|328.95|23
1638892590000|2021-12-07 15:56:30|333.05|328.95|332.94|328.84|333.15|329.05|332.94|328.84|28
1638892600000|2021-12-07 15:56:40|332.99|328.89|332.86|328.76|333.03|328.93|332.86|328.76|22
1638892610000|2021-12-07 15:56:50|332.83|328.73|332.88|328.78|332.94|328.84|332.8|328.7|22
1638892620000|2021-12-07 15:57:00|332.89|328.79|332.83|328.73|332.91|328.81|332.8|328.7|17
1638892630000|2021-12-07 15:57:10|332.88|328.78|332.59|328.49|332.88|328.78|332.52|328.42|19
1638892640000|2021-12-07 15:57:20|332.6|328.5|332.66|328.56|332.68|328.58|332.6|328.5|16
1638892650000|2021-12-07 15:57:30|332.68|328.58|332.64|328.54|332.7|328.6|332.62|328.52|14
1638892660000|2021-12-07 15:57:40|332.65|328.55|332.7|328.6|332.73|328.63|332.61|328.51|21
1638892670000|2021-12-07 15:57:50|332.74|328.64|332.77|328.67|332.91|328.81|332.7|328.6|19
1638892680000|2021-12-07 15:58:00|332.91|328.81|332.98|328.88|333.29|329.19|332.89|328.79|27
1638892690000|2021-12-07 15:58:10|332.94|328.84|332.75|328.65|332.94|328.84|332.6|328.5|30
1638892700000|2021-12-07 15:58:20|332.72|328.62|332.86|328.76|332.93|328.83|332.7|328.6|13
1638892710000|2021-12-07 15:58:30|332.82|328.72|332.85|328.75|332.88|328.78|332.8|328.7|21
1638892720000|2021-12-07 15:58:40|332.84|328.74|332.96|328.86|333.01|328.91|332.79|328.69|19
1638892730000|2021-12-07 15:58:50|332.86|328.76|332.73|328.63|332.94|328.84|332.62|328.52|22
1638892740000|2021-12-07 15:59:00|332.82|328.72|332.65|328.55|332.82|328.72|332.53|328.43|11
1638892750000|2021-12-07 15:59:10|332.6|328.5|332.36|328.26|332.6|328.5|332.25|328.15|21
1638892760000|2021-12-07 15:59:20|332.39|328.29|332.43|328.33|332.43|328.33|332.32|328.22|14
1638892770000|2021-12-07 15:59:30|332.42|328.32|332.4|328.3|332.46|328.36|332.34|328.24|26
1638892780000|2021-12-07 15:59:40|332.41|328.31|332.65|328.55|332.66|328.56|332.41|328.31|18
1638892790000|2021-12-07 15:59:50|332.66|328.56|332.67|328.57|332.69|328.59|332.57|328.47|21
1638892800000|2021-12-07 16:00:00|332.71|328.61|332.8|328.7|332.81|328.71|332.55|328.45|16
1638892810000|2021-12-07 16:00:10|332.68|328.58|332.85|328.75|332.97|328.87|332.66|328.56|24
1638892820000|2021-12-07 16:00:20|332.89|328.79|333.12|329.02|333.16|329.06|332.89|328.79|23
1638892830000|2021-12-07 16:00:30|333.13|329.03|333|328.9|333.27|329.17|333|328.9|21
1638892840000|2021-12-07 16:00:40|332.99|328.89|332.76|328.66|333.03|328.93|332.76|328.66|24
1638892850000|2021-12-07 16:00:50|332.75|328.65|332.75|328.65|332.81|328.71|332.7|328.6|13
1638892860000|2021-12-07 16:01:00|332.76|328.66|332.78|328.68|332.79|328.69|332.74|328.64|8
1638892870000|2021-12-07 16:01:10|332.79|328.69|332.63|328.53|332.82|328.72|332.63|328.53|17
1638892880000|2021-12-07 16:01:20|332.65|328.55|332.66|328.56|332.69|328.59|332.49|328.39|27
1638892890000|2021-12-07 16:01:30|332.71|328.61|332.78|328.68|332.87|328.77|332.65|328.55|19
1638892900000|2021-12-07 16:01:40|332.91|328.81|333.11|329.01|333.18|329.08|332.81|328.71|24
1638892910000|2021-12-07 16:01:50|333.12|329.02|333.12|329.02|333.15|329.05|333.08|328.98|15
1638892920000|2021-12-07 16:02:00|333.07|328.97|333.18|329.08|333.18|329.08|333.02|328.92|18
1638892930000|2021-12-07 16:02:10|333.16|329.06|332.86|328.76|333.17|329.07|332.85|328.75|24
1638892940000|2021-12-07 16:02:20|332.85|328.75|332.55|328.45|332.89|328.79|332.55|328.45|21
1638892950000|2021-12-07 16:02:30|332.57|328.47|332.24|328.14|332.7|328.6|332.24|328.14|22
1638892960000|2021-12-07 16:02:40|332.25|328.15|332.07|327.97|332.3|328.2|332.06|327.96|24
1638892970000|2021-12-07 16:02:50|332.08|327.98|331.96|327.86|332.17|328.07|331.89|327.79|22
1638892980000|2021-12-07 16:03:00|331.94|327.84|331.85|327.75|331.98|327.88|331.85|327.75|21
1638892990000|2021-12-07 16:03:10|331.83|327.73|332.04|327.94|332.04|327.94|331.83|327.73|28
1638893000000|2021-12-07 16:03:20|332.01|327.91|331.87|327.77|332.08|327.98|331.86|327.76|23
1638893010000|2021-12-07 16:03:30|331.95|327.85|331.62|327.52|331.97|327.87|331.48|327.38|32
1638893020000|2021-12-07 16:03:40|331.58|327.48|331.53|327.43|331.62|327.52|331.33|327.23|25
1638893030000|2021-12-07 16:03:50|331.55|327.45|331.36|327.26|331.55|327.45|331.35|327.25|18
1638893040000|2021-12-07 16:04:00|331.29|327.19|331.7|327.6|331.71|327.61|331.29|327.19|27
1638893050000|2021-12-07 16:04:10|331.68|327.58|331.93|327.83|331.94|327.84|331.67|327.57|17
1638893060000|2021-12-07 16:04:20|331.94|327.84|332.12|328.02|332.31|328.21|331.93|327.83|28
1638893070000|2021-12-07 16:04:30|332.03|327.93|332.25|328.15|332.28|328.18|332.02|327.92|25
1638893080000|2021-12-07 16:04:40|332.28|328.18|332|327.9|332.28|328.18|332|327.9|27
1638893090000|2021-12-07 16:04:50|332.01|327.91|332.13|328.03|332.13|328.03|331.95|327.85|28
1638893100000|2021-12-07 16:05:00|332.12|328.02|332.01|327.91|332.15|328.05|332.01|327.91|13
1638893110000|2021-12-07 16:05:10|332.03|327.93|332.01|327.91|332.03|327.93|332.01|327.91|3
1638893120000|2021-12-07 16:05:20|332.04|327.94|332.02|327.92|332.12|328.02|332.01|327.91|16
1638893130000|2021-12-07 16:05:30|332|327.9|331.77|327.67|332|327.9|331.77|327.67|10
1638893140000|2021-12-07 16:05:40|331.79|327.69|331.66|327.56|331.82|327.72|331.66|327.56|25
1638893150000|2021-12-07 16:05:50|331.67|327.57|331.63|327.53|331.73|327.63|331.5|327.4|19
1638893160000|2021-12-07 16:06:00|331.65|327.55|331.34|327.24|331.65|327.55|331.34|327.24|17
1638893170000|2021-12-07 16:06:10|331.38|327.28|331.35|327.25|331.42|327.32|331.16|327.06|19
1638893180000|2021-12-07 16:06:20|331.32|327.22|331.37|327.27|331.55|327.45|331.23|327.13|12
1638893190000|2021-12-07 16:06:30|331.26|327.16|331.65|327.55|331.65|327.55|331.25|327.15|20
1638893200000|2021-12-07 16:06:40|331.68|327.58|331.77|327.67|331.77|327.67|331.68|327.58|14
1638893210000|2021-12-07 16:06:50|331.75|327.65|331.69|327.59|331.76|327.66|331.68|327.58|14
1638893220000|2021-12-07 16:07:00|331.8|327.7|332|327.9|332.1|328|331.8|327.7|27
1638893230000|2021-12-07 16:07:10|332.11|328.01|332.22|328.12|332.37|328.27|332|327.9|18
1638893240000|2021-12-07 16:07:20|332.23|328.13|332.3|328.2|332.3|328.2|332.17|328.07|24
1638893250000|2021-12-07 16:07:30|332.31|328.21|332.3|328.2|332.41|328.31|332.2|328.1|17
1638893260000|2021-12-07 16:07:40|332.28|328.18|332.26|328.16|332.34|328.24|332.24|328.14|17
1638893270000|2021-12-07 16:07:50|332.22|328.12|332.1|328|332.27|328.17|332.1|328|23
1638893280000|2021-12-07 16:08:00|332.12|328.02|332.42|328.32|332.44|328.34|332.12|328.02|28
1638893290000|2021-12-07 16:08:10|332.44|328.34|332.54|328.44|332.57|328.47|332.42|328.32|19
1638893300000|2021-12-07 16:08:20|332.56|328.46|332.59|328.49|332.75|328.65|332.39|328.29|32
1638893310000|2021-12-07 16:08:30|332.58|328.48|332.49|328.39|332.59|328.49|332.46|328.36|9
1638893320000|2021-12-07 16:08:40|332.48|328.38|332.32|328.22|332.49|328.39|332.32|328.22|9
1638893330000|2021-12-07 16:08:50|332.31|328.21|332.17|328.07|332.31|328.21|332.13|328.03|12
1638893340000|2021-12-07 16:09:00|332.18|328.08|332.22|328.12|332.24|328.14|332.15|328.05|17
1638893350000|2021-12-07 16:09:10|332.21|328.11|332.13|328.03|332.21|328.11|332.13|328.03|14
1638893360000|2021-12-07 16:09:20|332.19|328.09|332.08|327.98|332.21|328.11|332.08|327.98|16
1638893370000|2021-12-07 16:09:30|332.1|328|332.22|328.12|332.22|328.12|332.1|328|23
1638893380000|2021-12-07 16:09:40|332.17|328.07|332.19|328.09|332.29|328.19|332.17|328.07|14
1638893390000|2021-12-07 16:09:50|332.23|328.13|332.27|328.17|332.35|328.25|332.22|328.12|23
1638893400000|2021-12-07 16:10:00|332.29|328.19|332.44|328.34|332.54|328.44|332.29|328.19|26
1638893410000|2021-12-07 16:10:10|332.43|328.33|332.31|328.21|332.43|328.33|332.27|328.17|22
1638893420000|2021-12-07 16:10:20|332.34|328.24|332.06|327.96|332.38|328.28|332.06|327.96|19
1638893430000|2021-12-07 16:10:30|332.09|327.99|332.22|328.12|332.22|328.12|332.09|327.99|17
1638893440000|2021-12-07 16:10:40|332.17|328.07|332.34|328.24|332.34|328.24|332.1|328|21
1638893450000|2021-12-07 16:10:50|332.26|328.16|332.44|328.34|332.48|328.38|332.26|328.16|14
1638893460000|2021-12-07 16:11:00|332.41|328.31|332.19|328.09|332.41|328.31|332.14|328.04|16
1638893470000|2021-12-07 16:11:10|332.2|328.1|332.2|328.1|332.2|328.1|332.19|328.09|3
1638893480000|2021-12-07 16:11:20|332.21|328.11|332.09|327.99|332.39|328.29|332.03|327.93|21
1638893490000|2021-12-07 16:11:30|332.13|328.03|331.99|327.89|332.13|328.03|331.94|327.84|13
1638893500000|2021-12-07 16:11:40|331.94|327.84|332.04|327.94|332.05|327.95|331.9|327.8|20
1638893510000|2021-12-07 16:11:50|332.05|327.95|331.84|327.74|332.06|327.96|331.84|327.74|10
1638893520000|2021-12-07 16:12:00|331.75|327.65|332.01|327.91|332.04|327.94|331.74|327.64|23
1638893530000|2021-12-07 16:12:10|331.97|327.87|331.96|327.86|332.11|328.01|331.9|327.8|23
1638893540000|2021-12-07 16:12:20|331.93|327.83|331.88|327.78|332.01|327.91|331.84|327.74|26
1638893550000|2021-12-07 16:12:30|331.84|327.74|331.82|327.72|332.03|327.93|331.78|327.68|22
1638893560000|2021-12-07 16:12:40|331.83|327.73|331.89|327.79|331.89|327.79|331.7|327.6|11
1638893570000|2021-12-07 16:12:50|331.83|327.73|331.83|327.73|331.86|327.76|331.68|327.58|21
1638893580000|2021-12-07 16:13:00|331.7|327.6|331.83|327.73|331.9|327.8|331.68|327.58|20
1638893590000|2021-12-07 16:13:10|331.75|327.65|331.71|327.61|331.81|327.71|331.64|327.54|17
1638893600000|2021-12-07 16:13:20|331.68|327.58|331.52|327.42|331.71|327.61|331.44|327.34|20
1638893610000|2021-12-07 16:13:30|331.46|327.36|331.39|327.29|331.52|327.42|331.35|327.25|20
1638893620000|2021-12-07 16:13:40|331.46|327.36|331.26|327.16|331.49|327.39|331.25|327.15|14
1638893630000|2021-12-07 16:13:50|331.09|326.99|331.29|327.19|331.43|327.33|331.09|326.99|17
1638893640000|2021-12-07 16:14:00|331.25|327.15|331.21|327.11|331.33|327.23|331.21|327.11|7
1638893650000|2021-12-07 16:14:10|331.22|327.12|331.18|327.08|331.32|327.22|331.1|327|25
1638893660000|2021-12-07 16:14:20|331.21|327.11|330.78|326.68|331.21|327.11|330.78|326.68|26
1638893670000|2021-12-07 16:14:30|330.7|326.6|330.85|326.75|331.03|326.93|330.65|326.55|24
1638893680000|2021-12-07 16:14:40|330.8|326.7|330.88|326.78|331.07|326.97|330.8|326.7|24
1638893690000|2021-12-07 16:14:50|330.91|326.81|330.75|326.65|331.02|326.92|330.64|326.54|31
1638893700000|2021-12-07 16:15:00|330.76|326.66|330.76|326.66|330.79|326.69|330.75|326.65|14
1638893710000|2021-12-07 16:15:10|330.78|326.68|330.67|326.57|330.89|326.79|330.59|326.49|18
1638893720000|2021-12-07 16:15:20|330.71|326.61|330.99|326.89|330.99|326.89|330.6|326.5|23
1638893730000|2021-12-07 16:15:30|330.97|326.87|330.68|326.58|330.99|326.89|330.68|326.58|14
1638893740000|2021-12-07 16:15:40|330.66|326.56|330.7|326.6|330.7|326.6|330.57|326.47|14
1638893750000|2021-12-07 16:15:50|330.69|326.59|330.56|326.46|330.81|326.71|330.56|326.46|13
1638893760000|2021-12-07 16:16:00|330.55|326.45|330.64|326.54|330.71|326.61|330.37|326.27|15
1638893770000|2021-12-07 16:16:10|330.4|326.3|330.47|326.37|330.68|326.58|330.36|326.26|18
1638893780000|2021-12-07 16:16:20|330.48|326.38|330.64|326.54|330.66|326.56|330.48|326.38|9
1638893790000|2021-12-07 16:16:30|330.63|326.53|330.45|326.35|330.64|326.54|330.44|326.34|11
1638893800000|2021-12-07 16:16:40|330.43|326.33|330.38|326.28|330.44|326.34|330.38|326.28|5
1638893810000|2021-12-07 16:16:50|330.4|326.3|330.29|326.19|330.43|326.33|330.16|326.06|11
1638893820000|2021-12-07 16:17:00|330.35|326.25|330.26|326.16|330.44|326.34|330.24|326.14|7
1638893830000|2021-12-07 16:17:10|330.27|326.17|330.45|326.35|330.45|326.35|330.27|326.17|6
1638893840000|2021-12-07 16:17:20|330.29|326.19|330.21|326.11|330.5|326.4|330.16|326.06|23
1638893850000|2021-12-07 16:17:30|330.2|326.1|330.32|326.22|330.51|326.41|330.16|326.06|18
1638893860000|2021-12-07 16:17:40|330.35|326.25|330.4|326.3|330.54|326.44|330.35|326.25|12
1638893870000|2021-12-07 16:17:50|330.44|326.34|330.51|326.41|330.53|326.43|330.38|326.28|15
1638893880000|2021-12-07 16:18:00|330.53|326.43|330.51|326.41|330.59|326.49|330.4|326.3|23
1638893890000|2021-12-07 16:18:10|330.47|326.37|330.53|326.43|330.63|326.53|330.47|326.37|12
1638893900000|2021-12-07 16:18:20|330.54|326.44|330.56|326.46|330.6|326.5|330.53|326.43|7
1638893910000|2021-12-07 16:18:30|330.57|326.47|330.52|326.42|330.57|326.47|330.51|326.41|13
1638893920000|2021-12-07 16:18:40|330.6|326.5|330.52|326.42|330.61|326.51|330.52|326.42|5
1638893930000|2021-12-07 16:18:50|330.54|326.44|330.48|326.38|330.55|326.45|330.48|326.38|5
1638893940000|2021-12-07 16:19:00|330.47|326.37|330.6|326.5|330.6|326.5|330.46|326.36|7
1638893950000|2021-12-07 16:19:10|330.45|326.35|330.49|326.39|330.49|326.39|330.4|326.3|5
1638893960000|2021-12-07 16:19:20|330.42|326.32|330.49|326.39|330.52|326.42|330.29|326.19|10
1638893970000|2021-12-07 16:19:30|330.31|326.21|330.43|326.33|330.45|326.35|330.21|326.11|17
1638893980000|2021-12-07 16:19:40|330.42|326.32|330.21|326.11|330.43|326.33|330.14|326.04|24
1638893990000|2021-12-07 16:19:50|330.16|326.06|330.1|326|330.18|326.08|329.92|325.82|14
1638894000000|2021-12-07 16:20:00|330.11|326.01|330.1|326|330.12|326.02|329.91|325.81|21
1638894010000|2021-12-07 16:20:10|329.96|325.86|329.95|325.85|329.96|325.86|329.91|325.81|5
1638894020000|2021-12-07 16:20:20|329.97|325.87|330.07|325.97|330.08|325.98|329.95|325.85|7
1638894030000|2021-12-07 16:20:30|330.09|325.99|329.87|325.77|330.11|326.01|329.87|325.77|12
1638894040000|2021-12-07 16:20:40|329.85|325.75|329.78|325.68|329.98|325.88|329.67|325.57|19
1638894050000|2021-12-07 16:20:50|329.73|325.63|329.71|325.61|329.77|325.67|329.71|325.61|9
1638894060000|2021-12-07 16:21:00|329.74|325.64|329.72|325.62|329.75|325.65|329.6|325.5|7
1638894070000|2021-12-07 16:21:10|329.6|325.5|329.51|325.41|329.8|325.7|329.5|325.4|21
1638894080000|2021-12-07 16:21:20|329.64|325.54|329.16|325.06|329.67|325.57|329.14|325.04|26
1638894090000|2021-12-07 16:21:30|329.1|325|328.74|324.64|329.12|325.02|328.72|324.62|28
1638894100000|2021-12-07 16:21:40|328.71|324.61|328.71|324.61|328.8|324.7|328.71|324.61|21
1638894110000|2021-12-07 16:21:50|328.7|324.6|329|324.9|329.01|324.91|328.6|324.5|29
1638894120000|2021-12-07 16:22:00|329.01|324.91|328.97|324.87|329.01|324.91|328.8|324.7|13
1638894130000|2021-12-07 16:22:10|328.98|324.88|328.93|324.83|328.98|324.88|328.79|324.69|17
1638894140000|2021-12-07 16:22:20|328.89|324.79|328.92|324.82|329.04|324.94|328.89|324.79|13
1638894150000|2021-12-07 16:22:30|328.91|324.81|329|324.9|329|324.9|328.84|324.74|12
1638894160000|2021-12-07 16:22:40|329.02|324.92|329.02|324.92|329.13|325.03|328.92|324.82|24
1638894170000|2021-12-07 16:22:50|329|324.9|329.05|324.95|329.12|325.02|328.98|324.88|19
1638894180000|2021-12-07 16:23:00|329.08|324.98|328.92|324.82|329.08|324.98|328.79|324.69|20
1638894190000|2021-12-07 16:23:10|328.89|324.79|329.33|325.23|329.41|325.31|328.87|324.77|17
1638894200000|2021-12-07 16:23:20|329.28|325.18|329.37|325.27|329.46|325.36|329.25|325.15|14
1638894210000|2021-12-07 16:23:30|329.41|325.31|329.46|325.36|329.46|325.36|329.25|325.15|8
1638894220000|2021-12-07 16:23:40|329.45|325.35|329.28|325.18|329.45|325.35|329.25|325.15|9
1638894230000|2021-12-07 16:23:50|329.26|325.16|329.28|325.18|329.29|325.19|329.22|325.12|4
1638894240000|2021-12-07 16:24:00|329.22|325.12|329.51|325.41|329.51|325.41|329.22|325.12|16
1638894250000|2021-12-07 16:24:10|329.38|325.28|329.34|325.24|329.53|325.43|329.33|325.23|9
1638894260000|2021-12-07 16:24:20|329.26|325.16|329.53|325.43|329.57|325.47|329.24|325.14|23
1638894270000|2021-12-07 16:24:30|329.56|325.46|329.6|325.5|329.61|325.51|329.39|325.29|17
1638894280000|2021-12-07 16:24:40|329.61|325.51|329.55|325.45|329.61|325.51|329.45|325.35|5
1638894290000|2021-12-07 16:24:50|329.56|325.46|329.8|325.7|329.9|325.8|329.55|325.45|23
1638894300000|2021-12-07 16:25:00|329.78|325.68|329.87|325.77|329.88|325.78|329.77|325.67|17
1638894310000|2021-12-07 16:25:10|329.85|325.75|329.66|325.56|329.85|325.75|329.6|325.5|22
1638894320000|2021-12-07 16:25:20|329.69|325.59|329.53|325.43|329.82|325.72|329.4|325.3|26
1638894330000|2021-12-07 16:25:30|329.45|325.35|329.22|325.12|329.52|325.42|329.22|325.12|14
1638894350000|2021-12-07 16:25:50|329.13|325.03|329.02|324.92|329.32|325.22|329.02|324.92|16
1638894360000|2021-12-07 16:26:00|329.01|324.91|329.17|325.07|329.26|325.16|328.91|324.81|19
1638894370000|2021-12-07 16:26:10|329.21|325.11|329.38|325.28|329.39|325.29|329.21|325.11|16
1638894380000|2021-12-07 16:26:20|329.41|325.31|329.64|325.54|329.77|325.67|329.38|325.28|24
1638894390000|2021-12-07 16:26:30|329.63|325.53|329.63|325.53|329.8|325.7|329.58|325.48|14
1638894400000|2021-12-07 16:26:40|329.67|325.57|329.61|325.51|329.73|325.63|329.54|325.44|19
1638894410000|2021-12-07 16:26:50|329.62|325.52|329.68|325.58|329.76|325.66|329.58|325.48|19
1638894420000|2021-12-07 16:27:00|329.71|325.61|329.47|325.37|329.71|325.61|329.38|325.28|16
1638894430000|2021-12-07 16:27:10|329.49|325.39|329.41|325.31|329.49|325.39|329.33|325.23|9
1638894440000|2021-12-07 16:27:20|329.35|325.25|329.3|325.2|329.44|325.34|329.23|325.13|14
1638894450000|2021-12-07 16:27:30|329.31|325.21|329.36|325.26|329.37|325.27|329.19|325.09|10
1638894460000|2021-12-07 16:27:40|329.28|325.18|329.2|325.1|329.28|325.18|329.08|324.98|18
1638894470000|2021-12-07 16:27:50|329.19|325.09|329.23|325.13|329.36|325.26|329.13|325.03|25
1638894480000|2021-12-07 16:28:00|329.15|325.05|329.23|325.13|329.4|325.3|329.15|325.05|11
1638894490000|2021-12-07 16:28:10|329.32|325.22|329.2|325.1|329.35|325.25|329.2|325.1|9
1638894500000|2021-12-07 16:28:20|329.18|325.08|329.31|325.21|329.51|325.41|329.18|325.08|22
1638894510000|2021-12-07 16:28:30|329.16|325.06|329.34|325.24|329.34|325.24|329.12|325.02|18
1638894520000|2021-12-07 16:28:40|329.47|325.37|329.39|325.29|329.47|325.37|329.17|325.07|16
1638894530000|2021-12-07 16:28:50|329.4|325.3|329.3|325.2|329.44|325.34|329.3|325.2|12
1638894540000|2021-12-07 16:29:00|329.41|325.31|329.57|325.47|329.6|325.5|329.23|325.13|20
1638894550000|2021-12-07 16:29:10|329.6|325.5|329.74|325.64|329.75|325.65|329.51|325.41|28
1638894560000|2021-12-07 16:29:20|329.73|325.63|329.57|325.47|329.73|325.63|329.5|325.4|21
1638894580000|2021-12-07 16:29:40|329.59|325.49|329.54|325.44|329.62|325.52|329.46|325.36|14
1638894590000|2021-12-07 16:29:50|329.56|325.46|329.57|325.47|329.6|325.5|329.47|325.37|28
1638894600000|2021-12-07 16:30:00|329.51|325.41|329.6|325.5|329.7|325.6|329.51|325.41|18
1638894610000|2021-12-07 16:30:10|329.62|325.52|329.59|325.49|329.62|325.52|329.46|325.36|18
1638894620000|2021-12-07 16:30:20|329.67|325.57|329.55|325.45|329.77|325.67|329.5|325.4|29
1638894630000|2021-12-07 16:30:30|329.53|325.43|329.68|325.58|329.76|325.66|329.53|325.43|21
1638894640000|2021-12-07 16:30:40|329.69|325.59|329.61|325.51|329.74|325.64|329.51|325.41|20
1638894650000|2021-12-07 16:30:50|329.59|325.49|329.58|325.48|329.59|325.49|329.46|325.36|15
1638894660000|2021-12-07 16:31:00|329.42|325.32|329.51|325.41|329.55|325.45|329.37|325.27|23
1638894670000|2021-12-07 16:31:10|329.49|325.39|329.15|325.05|329.52|325.42|329.15|325.05|24
1638894680000|2021-12-07 16:31:20|329.23|325.13|328.92|324.82|329.24|325.14|328.92|324.82|20
1638894690000|2021-12-07 16:31:30|329.05|324.95|328.9|324.8|329.16|325.06|328.63|324.53|30
1638894700000|2021-12-07 16:31:40|328.97|324.87|328.85|324.75|328.97|324.87|328.8|324.7|19
1638894710000|2021-12-07 16:31:50|328.86|324.76|329|324.9|329|324.9|328.86|324.76|12
1638894720000|2021-12-07 16:32:00|328.97|324.87|328.66|324.56|328.97|324.87|328.66|324.56|18
1638894730000|2021-12-07 16:32:10|328.63|324.53|328.52|324.42|328.69|324.59|328.51|324.41|17
1638894740000|2021-12-07 16:32:20|328.54|324.44|328.51|324.41|328.67|324.57|328.46|324.36|16
1638894750000|2021-12-07 16:32:30|328.5|324.4|328.35|324.25|328.56|324.46|328.35|324.25|26
1638894760000|2021-12-07 16:32:40|328.38|324.28|328.49|324.39|328.51|324.41|328.21|324.11|33
1638894770000|2021-12-07 16:32:50|328.5|324.4|328.46|324.36|328.5|324.4|328.27|324.17|18
1638894780000|2021-12-07 16:33:00|328.28|324.18|328.63|324.53|328.66|324.56|328.28|324.18|23
1638894790000|2021-12-07 16:33:10|328.59|324.49|328.29|324.19|328.61|324.51|328.29|324.19|23
1638894800000|2021-12-07 16:33:20|328.31|324.21|328.38|324.28|328.38|324.28|328.26|324.16|17
1638894810000|2021-12-07 16:33:30|328.39|324.29|328.47|324.37|328.47|324.37|328.35|324.25|16
1638894820000|2021-12-07 16:33:40|328.51|324.41|328.17|324.07|328.54|324.44|328.16|324.06|22
1638894830000|2021-12-07 16:33:50|328.18|324.08|328.52|324.42|328.52|324.42|328.12|324.02|18
1638894840000|2021-12-07 16:34:00|328.37|324.27|328.46|324.36|328.46|324.36|328.34|324.24|21
1638894850000|2021-12-07 16:34:10|328.29|324.19|328.54|324.44|328.54|324.44|328.29|324.19|20
1638894860000|2021-12-07 16:34:20|328.55|324.45|328.43|324.33|328.55|324.45|328.37|324.27|20
1638894870000|2021-12-07 16:34:30|328.37|324.27|328.42|324.32|328.42|324.32|328.3|324.2|20
1638894880000|2021-12-07 16:34:40|328.4|324.3|328.29|324.19|328.4|324.3|328.29|324.19|17
1638894890000|2021-12-07 16:34:50|328.32|324.22|328.23|324.13|328.43|324.33|328.18|324.08|24
1638894900000|2021-12-07 16:35:00|328.25|324.15|328.41|324.31|328.41|324.31|328.25|324.15|19
1638894910000|2021-12-07 16:35:10|328.42|324.32|328.34|324.24|328.42|324.32|328.34|324.24|11
1638894920000|2021-12-07 16:35:20|328.33|324.23|328.36|324.26|328.36|324.26|328.32|324.22|5
1638894930000|2021-12-07 16:35:30|328.39|324.29|328.41|324.31|328.45|324.35|328.33|324.23|15
1638894940000|2021-12-07 16:35:40|328.4|324.3|328.43|324.33|328.48|324.38|328.39|324.29|10
1638894950000|2021-12-07 16:35:50|328.47|324.37|328.31|324.21|328.47|324.37|328.3|324.2|10
1638894960000|2021-12-07 16:36:00|328.3|324.2|328.29|324.19|328.32|324.22|328.23|324.13|10
1638894970000|2021-12-07 16:36:10|328.25|324.15|328.37|324.27|328.4|324.3|328.22|324.12|23
1638894980000|2021-12-07 16:36:20|328.38|324.28|328.42|324.32|328.5|324.4|328.38|324.28|14
1638894990000|2021-12-07 16:36:30|328.45|324.35|328.49|324.39|328.51|324.41|328.42|324.32|16
1638895000000|2021-12-07 16:36:40|328.52|324.42|328.52|324.42|328.57|324.47|328.49|324.39|12
1638895010000|2021-12-07 16:36:50|328.56|324.46|328.69|324.59|328.69|324.59|328.45|324.35|20
1638895020000|2021-12-07 16:37:00|328.7|324.6|328.72|324.62|328.73|324.63|328.59|324.49|10
1638895030000|2021-12-07 16:37:10|328.75|324.65|328.69|324.59|328.75|324.65|328.68|324.58|4
1638895040000|2021-12-07 16:37:20|328.68|324.58|328.79|324.69|328.8|324.7|328.68|324.58|24
1638895050000|2021-12-07 16:37:30|328.77|324.67|328.75|324.65|328.9|324.8|328.75|324.65|19
1638895060000|2021-12-07 16:37:40|328.87|324.77|328.82|324.72|328.87|324.77|328.71|324.61|9
1638895070000|2021-12-07 16:37:50|328.84|324.74|328.7|324.6|328.89|324.79|328.69|324.59|15
1638895080000|2021-12-07 16:38:00|328.65|324.55|328.5|324.4|328.65|324.55|328.5|324.4|18
1638895090000|2021-12-07 16:38:10|328.44|324.34|328.52|324.42|328.53|324.43|328.44|324.34|9
1638895100000|2021-12-07 16:38:20|328.54|324.44|328.51|324.41|328.54|324.44|328.47|324.37|12
1638895110000|2021-12-07 16:38:30|328.52|324.42|328.52|324.42|328.53|324.43|328.5|324.4|4
1638895120000|2021-12-07 16:38:40|328.51|324.41|328.39|324.29|328.53|324.43|328.32|324.22|18
1638895130000|2021-12-07 16:38:50|328.4|324.3|328.45|324.35|328.52|324.42|328.36|324.26|18
1638895140000|2021-12-07 16:39:00|328.46|324.36|328.39|324.29|328.5|324.4|328.37|324.27|12
1638895150000|2021-12-07 16:39:10|328.48|324.38|328.46|324.36|328.48|324.38|328.32|324.22|11
1638895160000|2021-12-07 16:39:20|328.43|324.33|328.51|324.41|328.52|324.42|328.41|324.31|18
1638895170000|2021-12-07 16:39:30|328.45|324.35|328.43|324.33|328.45|324.35|328.41|324.31|3
1638895180000|2021-12-07 16:39:40|328.37|324.27|328.36|324.26|328.39|324.29|328.33|324.23|11
1638895190000|2021-12-07 16:39:50|328.37|324.27|328.28|324.18|328.38|324.28|328.2|324.1|14
1638895200000|2021-12-07 16:40:00|328.26|324.16|328.19|324.09|328.26|324.16|328.19|324.09|7
1638895210000|2021-12-07 16:40:10|328.21|324.11|328.36|324.26|328.37|324.27|328.19|324.09|27
1638895220000|2021-12-07 16:40:20|328.32|324.22|328.26|324.16|328.37|324.27|328.2|324.1|14
1638895230000|2021-12-07 16:40:30|328.25|324.15|328.25|324.15|328.26|324.16|328.25|324.15|5
1638895240000|2021-12-07 16:40:40|328.26|324.16|328.27|324.17|328.27|324.17|328.21|324.11|8
1638895250000|2021-12-07 16:40:50|328.28|324.18|328.28|324.18|328.28|324.18|328.28|324.18|1
1638895260000|2021-12-07 16:41:00|328.27|324.17|328.21|324.11|328.27|324.17|328.21|324.11|7
1638895270000|2021-12-07 16:41:10|328.19|324.09|328.18|324.08|328.19|324.09|328.12|324.02|19
1638895280000|2021-12-07 16:41:20|328.19|324.09|328.18|324.08|328.19|324.09|328.07|323.97|10
1638895290000|2021-12-07 16:41:30|328.15|324.05|328.05|323.95|328.15|324.05|328.03|323.93|10
1638895300000|2021-12-07 16:41:40|328.06|323.96|327.83|323.73|328.07|323.97|327.83|323.73|10
1638895310000|2021-12-07 16:41:50|327.88|323.78|327.7|323.6|327.91|323.81|327.7|323.6|6
1638895320000|2021-12-07 16:42:00|327.71|323.61|327.52|323.42|327.78|323.68|327.5|323.4|19
1638895330000|2021-12-07 16:42:10|327.5|323.4|327.33|323.23|327.52|323.42|327.1|323|29
1638895340000|2021-12-07 16:42:20|327.29|323.19|327.29|323.19|327.47|323.37|327.15|323.05|25
1638895350000|2021-12-07 16:42:30|327.3|323.2|327.47|323.37|327.47|323.37|327.29|323.19|26
1638895360000|2021-12-07 16:42:40|327.43|323.33|327.36|323.26|327.44|323.34|327.26|323.16|16
1638895370000|2021-12-07 16:42:50|327.34|323.24|327.3|323.2|327.34|323.24|327.16|323.06|30
1638895380000|2021-12-07 16:43:00|327.28|323.18|327.2|323.1|327.31|323.21|326.96|322.86|17
1638895390000|2021-12-07 16:43:10|327.11|323.01|327.18|323.08|327.2|323.1|326.92|322.82|11
1638895400000|2021-12-07 16:43:20|327|322.9|326.81|322.71|327|322.9|326.7|322.6|19
1638895410000|2021-12-07 16:43:30|326.82|322.72|326.93|322.83|327.02|322.92|326.7|322.6|18
1638895420000|2021-12-07 16:43:40|326.95|322.85|326.83|322.73|327|322.9|326.77|322.67|18
1638895430000|2021-12-07 16:43:50|326.85|322.75|327.42|323.32|327.42|323.32|326.85|322.75|30
1638895440000|2021-12-07 16:44:00|327.3|323.2|327.21|323.11|327.41|323.31|327.19|323.09|20
1638895450000|2021-12-07 16:44:10|327.29|323.19|327.13|323.03|327.29|323.19|327.04|322.94|15
1638895460000|2021-12-07 16:44:20|327.11|323.01|327.16|323.06|327.17|323.07|327.1|323|9
1638895470000|2021-12-07 16:44:30|327.17|323.07|327.16|323.06|327.18|323.08|327.07|322.97|20
1638895480000|2021-12-07 16:44:40|327.02|322.92|326.76|322.66|327.08|322.98|326.76|322.66|22
1638895490000|2021-12-07 16:44:50|326.7|322.6|326.7|322.6|326.73|322.63|326.58|322.48|15
1638895500000|2021-12-07 16:45:00|326.68|322.58|326.66|322.56|326.76|322.66|326.62|322.52|18
1638895510000|2021-12-07 16:45:10|326.65|322.55|326.57|322.47|326.69|322.59|326.57|322.47|19
1638895520000|2021-12-07 16:45:20|326.55|322.45|326.19|322.09|326.56|322.46|326.06|321.96|30
1638895530000|2021-12-07 16:45:30|326.25|322.15|326.43|322.33|326.44|322.34|326.23|322.13|25
1638895540000|2021-12-07 16:45:40|326.39|322.29|326.29|322.19|326.45|322.35|326.29|322.19|15
1638895550000|2021-12-07 16:45:50|326.3|322.2|326.28|322.18|326.34|322.24|326.25|322.15|16
1638895560000|2021-12-07 16:46:00|326.23|322.13|326.06|321.96|326.23|322.13|326.01|321.91|23
1638895570000|2021-12-07 16:46:10|326.05|321.95|325.97|321.87|326.07|321.97|325.95|321.85|21
1638895580000|2021-12-07 16:46:20|325.98|321.88|325.73|321.63|325.98|321.88|325.69|321.59|21
1638895590000|2021-12-07 16:46:30|325.63|321.53|325.7|321.6|325.81|321.71|325.62|321.52|21
1638895600000|2021-12-07 16:46:40|325.72|321.62|325.65|321.55|325.72|321.62|325.56|321.46|12
1638895610000|2021-12-07 16:46:50|325.67|321.57|325.53|321.43|325.67|321.57|325.53|321.43|21
1638895620000|2021-12-07 16:47:00|325.49|321.39|326.31|322.21|326.51|322.41|325.49|321.39|36
1638895630000|2021-12-07 16:47:10|326.28|322.18|326.1|322|326.33|322.23|326.05|321.95|25
1638895640000|2021-12-07 16:47:20|326.06|321.96|326.23|322.13|326.25|322.15|326|321.9|26
1638895650000|2021-12-07 16:47:30|326.19|322.09|326.29|322.19|326.4|322.3|326.19|322.09|22
1638895660000|2021-12-07 16:47:40|326.25|322.15|326.22|322.12|326.38|322.28|326.16|322.06|19
1638895670000|2021-12-07 16:47:50|326.26|322.16|326.37|322.27|326.37|322.27|326.22|322.12|15
1638895680000|2021-12-07 16:48:00|326.36|322.26|326.27|322.17|326.36|322.26|326.25|322.15|15
1638895690000|2021-12-07 16:48:10|326.28|322.18|326.33|322.23|326.36|322.26|326.24|322.14|18
1638895700000|2021-12-07 16:48:20|326.34|322.24|326.33|322.23|326.36|322.26|326.29|322.19|16
1638895710000|2021-12-07 16:48:30|326.32|322.22|326.28|322.18|326.32|322.22|326.27|322.17|8
1638895720000|2021-12-07 16:48:40|326.31|322.21|326.45|322.35|326.5|322.4|326.29|322.19|17
1638895730000|2021-12-07 16:48:50|326.44|322.34|326.4|322.3|326.49|322.39|326.4|322.3|17
1638895740000|2021-12-07 16:49:00|326.42|322.32|326.48|322.38|326.49|322.39|326.42|322.32|6
1638895750000|2021-12-07 16:49:10|326.47|322.37|326.46|322.36|326.52|322.42|326.45|322.35|10
1638895760000|2021-12-07 16:49:20|326.48|322.38|326.48|322.38|326.52|322.42|326.43|322.33|21
1638895770000|2021-12-07 16:49:30|326.43|322.33|326.79|322.69|326.79|322.69|326.43|322.33|25
1638895780000|2021-12-07 16:49:40|326.87|322.77|326.85|322.75|326.95|322.85|326.78|322.68|18
1638895790000|2021-12-07 16:49:50|326.83|322.73|326.99|322.89|326.99|322.89|326.83|322.73|14
1638895800000|2021-12-07 16:50:00|327.02|322.92|327.18|323.08|327.18|323.08|326.99|322.89|19
1638895810000|2021-12-07 16:50:10|327.17|323.07|327.27|323.17|327.27|323.17|327.17|323.07|16
1638895820000|2021-12-07 16:50:20|327.26|323.16|327.21|323.11|327.29|323.19|327.11|323.01|13
1638895830000|2021-12-07 16:50:30|327.2|323.1|326.93|322.83|327.22|323.12|326.93|322.83|25
1638895840000|2021-12-07 16:50:40|326.94|322.84|326.8|322.7|326.94|322.84|326.74|322.64|19
1638895850000|2021-12-07 16:50:50|326.77|322.67|326.74|322.64|326.9|322.8|326.62|322.52|30
1638895860000|2021-12-07 16:51:00|326.72|322.62|326.98|322.88|327.01|322.91|326.51|322.41|27
1638895870000|2021-12-07 16:51:10|326.99|322.89|326.96|322.86|326.99|322.89|326.87|322.77|14
1638895880000|2021-12-07 16:51:20|326.97|322.87|326.92|322.82|326.98|322.88|326.92|322.82|9
1638895890000|2021-12-07 16:51:30|326.9|322.8|326.96|322.86|326.96|322.86|326.9|322.8|7
1638895900000|2021-12-07 16:51:40|326.99|322.89|326.97|322.87|327.01|322.91|326.95|322.85|12
1638895910000|2021-12-07 16:51:50|326.98|322.88|326.98|322.88|327.01|322.91|326.91|322.81|11
1638895920000|2021-12-07 16:52:00|326.99|322.89|326.96|322.86|327.07|322.97|326.95|322.85|15
1638895930000|2021-12-07 16:52:10|326.95|322.85|326.99|322.89|327.05|322.95|326.95|322.85|15
1638895940000|2021-12-07 16:52:20|327.02|322.92|327.01|322.91|327.21|323.11|327.01|322.91|23
1638895950000|2021-12-07 16:52:30|327|322.9|326.98|322.88|327.02|322.92|326.9|322.8|7
1638895960000|2021-12-07 16:52:40|327|322.9|326.98|322.88|327.11|323.01|326.95|322.85|13
1638895970000|2021-12-07 16:52:50|327.06|322.96|326.94|322.84|327.06|322.96|326.93|322.83|8
1638895980000|2021-12-07 16:53:00|326.93|322.83|326.94|322.84|326.97|322.87|326.91|322.81|10
1638895990000|2021-12-07 16:53:10|326.93|322.83|326.96|322.86|326.99|322.89|326.93|322.83|11
1638896000000|2021-12-07 16:53:20|327|322.9|327.09|322.99|327.09|322.99|326.99|322.89|11
1638896010000|2021-12-07 16:53:30|327.08|322.98|327.06|322.96|327.11|323.01|327.04|322.94|11
1638896020000|2021-12-07 16:53:40|327.1|323|327.14|323.04|327.23|323.13|327.1|323|14
1638896030000|2021-12-07 16:53:50|327.15|323.05|327.35|323.25|327.35|323.25|327.15|323.05|12
1638896040000|2021-12-07 16:54:00|327.34|323.24|327.36|323.26|327.36|323.26|327.28|323.18|7
1638896050000|2021-12-07 16:54:10|327.31|323.21|327.18|323.08|327.35|323.25|327.17|323.07|14
1638896060000|2021-12-07 16:54:20|327.19|323.09|327.18|323.08|327.19|323.09|327.18|323.08|2
1638896070000|2021-12-07 16:54:30|327.21|323.11|326.85|322.75|327.21|323.11|326.84|322.74|17
1638896080000|2021-12-07 16:54:40|326.86|322.76|327.06|322.96|327.09|322.99|326.77|322.67|21
1638896090000|2021-12-07 16:54:50|327.08|322.98|326.98|322.88|327.14|323.04|326.97|322.87|13
1638896100000|2021-12-07 16:55:00|326.99|322.89|327.1|323|327.1|323|326.99|322.89|11
1638896110000|2021-12-07 16:55:10|327.09|322.99|327.24|323.14|327.28|323.18|327.09|322.99|19
1638896120000|2021-12-07 16:55:20|327.28|323.18|328.16|324.06|328.62|324.52|327.23|323.13|16
1638896130000|2021-12-07 16:55:30|328.18|324.08|328|323.9|328.38|324.28|328|323.9|18
1638896140000|2021-12-07 16:55:40|328.01|323.91|328.13|324.03|328.13|324.03|327.84|323.74|16
1638896150000|2021-12-07 16:55:50|328.09|323.99|328.1|324|328.13|324.03|328.03|323.93|14
1638896160000|2021-12-07 16:56:00|328.08|323.98|328.29|324.19|328.29|324.19|328.08|323.98|12
1638896170000|2021-12-07 16:56:10|328.33|324.23|328.23|324.13|328.33|324.23|328.03|323.93|21
1638896180000|2021-12-07 16:56:20|328.25|324.15|327.92|323.82|328.25|324.15|327.76|323.66|21
1638896190000|2021-12-07 16:56:30|327.9|323.8|327.77|323.67|327.9|323.8|327.57|323.47|27
1638896200000|2021-12-07 16:56:40|327.7|323.6|327.85|323.75|327.91|323.81|327.63|323.53|24
1638896210000|2021-12-07 16:56:50|327.86|323.76|327.72|323.62|327.87|323.77|327.68|323.58|15
1638896220000|2021-12-07 16:57:00|327.67|323.57|327.76|323.66|327.78|323.68|327.57|323.47|18
1638896230000|2021-12-07 16:57:10|327.72|323.62|327.85|323.75|327.85|323.75|327.72|323.62|8
1638896240000|2021-12-07 16:57:20|327.86|323.76|327.86|323.76|327.86|323.76|327.86|323.76|1
1638896260000|2021-12-07 16:57:40|327.99|323.89|327.64|323.54|327.99|323.89|327.63|323.53|27
1638896270000|2021-12-07 16:57:50|327.65|323.55|327.62|323.52|327.81|323.71|327.6|323.5|20
1638896280000|2021-12-07 16:58:00|327.61|323.51|327.65|323.55|327.7|323.6|327.53|323.43|10
1638896290000|2021-12-07 16:58:10|327.69|323.59|327.7|323.6|327.74|323.64|327.6|323.5|14
1638896300000|2021-12-07 16:58:20|327.75|323.65|327.85|323.75|327.88|323.78|327.7|323.6|16
1638896310000|2021-12-07 16:58:30|327.88|323.78|327.85|323.75|327.89|323.79|327.79|323.69|10
1638896320000|2021-12-07 16:58:40|327.91|323.81|328.04|323.94|328.04|323.94|327.88|323.78|16
1638896330000|2021-12-07 16:58:50|328.09|323.99|328.08|323.98|328.38|324.28|328.08|323.98|17
1638896340000|2021-12-07 16:59:00|328.05|323.95|328.13|324.03|328.28|324.18|328.05|323.95|14
1638896350000|2021-12-07 16:59:10|328.12|324.02|327.85|323.75|328.14|324.04|327.85|323.75|20
1638896360000|2021-12-07 16:59:20|327.68|323.58|327.89|323.79|327.94|323.84|327.66|323.56|26
1638896370000|2021-12-07 16:59:30|327.92|323.82|327.71|323.61|327.92|323.82|327.66|323.56|7
1638896380000|2021-12-07 16:59:40|327.75|323.65|327.92|323.82|327.92|323.82|327.68|323.58|8
1638896390000|2021-12-07 16:59:50|327.96|323.86|327.97|323.87|328|323.9|327.79|323.69|15
1638896400000|2021-12-07 17:00:00|327.95|323.85|327.93|323.83|328.02|323.92|327.83|323.73|11
1638896410000|2021-12-07 17:00:10|327.89|323.79|327.87|323.77|327.94|323.84|327.84|323.74|13
1638896420000|2021-12-07 17:00:20|327.86|323.76|327.69|323.59|327.86|323.76|327.69|323.59|14
1638896430000|2021-12-07 17:00:30|327.68|323.58|327.73|323.63|327.78|323.68|327.59|323.49|19
1638896440000|2021-12-07 17:00:40|327.75|323.65|327.56|323.46|327.78|323.68|327.43|323.33|26
1638896450000|2021-12-07 17:00:50|327.53|323.43|327.7|323.6|327.7|323.6|327.53|323.43|9
1638896460000|2021-12-07 17:01:00|327.69|323.59|327.48|323.38|327.69|323.59|327.43|323.33|17
1638896470000|2021-12-07 17:01:10|327.45|323.35|327.35|323.25|327.59|323.49|327.27|323.17|29
1638896480000|2021-12-07 17:01:20|327.37|323.27|326.88|322.78|327.37|323.27|326.88|322.78|32
1638896490000|2021-12-07 17:01:30|326.85|322.75|326.72|322.62|326.93|322.83|326.71|322.61|19
1638896500000|2021-12-07 17:01:40|326.71|322.61|326.6|322.5|326.91|322.81|326.6|322.5|12
1638896510000|2021-12-07 17:01:50|326.62|322.52|326.79|322.69|326.9|322.8|326.62|322.52|22
1638896520000|2021-12-07 17:02:00|326.87|322.77|326.9|322.8|326.92|322.82|326.87|322.77|5
1638896530000|2021-12-07 17:02:10|326.91|322.81|327.22|323.12|327.23|323.13|326.9|322.8|9
1638896540000|2021-12-07 17:02:20|327.21|323.11|326.87|322.77|327.21|323.11|326.87|322.77|21
1638896550000|2021-12-07 17:02:30|326.89|322.79|326.71|322.61|327.02|322.92|326.71|322.61|15
1638896560000|2021-12-07 17:02:40|326.62|322.52|326.82|322.72|326.84|322.74|326.62|322.52|8
1638896570000|2021-12-07 17:02:50|326.85|322.75|326.7|322.6|326.85|322.75|326.7|322.6|12
1638896580000|2021-12-07 17:03:00|326.88|322.78|326.82|322.72|326.97|322.87|326.7|322.6|18
1638896590000|2021-12-07 17:03:10|326.83|322.73|326.96|322.86|326.96|322.86|326.74|322.64|14
1638896600000|2021-12-07 17:03:20|326.95|322.85|327.45|323.35|327.45|323.35|326.9|322.8|24
1638896610000|2021-12-07 17:03:30|327.4|323.3|327.35|323.25|327.63|323.53|327.35|323.25|27
1638896620000|2021-12-07 17:03:40|327.36|323.26|327.36|323.26|327.44|323.34|327.3|323.2|23
1638896630000|2021-12-07 17:03:50|327.4|323.3|327.07|322.97|327.42|323.32|327.05|322.95|29
1638896640000|2021-12-07 17:04:00|327.08|322.98|327.13|323.03|327.19|323.09|326.98|322.88|30
1638896650000|2021-12-07 17:04:10|327.09|322.99|327.18|323.08|327.18|323.08|327.05|322.95|6
1638896660000|2021-12-07 17:04:20|327.16|323.06|327.03|322.93|327.16|323.06|326.99|322.89|12
1638896670000|2021-12-07 17:04:30|327|322.9|326.96|322.86|327.11|323.01|326.91|322.81|24
1638896680000|2021-12-07 17:04:40|326.98|322.88|326.93|322.83|326.98|322.88|326.8|322.7|26
1638896690000|2021-12-07 17:04:50|326.92|322.82|326.8|322.7|326.92|322.82|326.66|322.56|22
1638896700000|2021-12-07 17:05:00|326.83|322.73|326.8|322.7|326.99|322.89|326.8|322.7|24
1638896710000|2021-12-07 17:05:10|326.9|322.8|327.3|323.2|327.34|323.24|326.88|322.78|25
1638896720000|2021-12-07 17:05:20|327.35|323.25|327.66|323.56|327.66|323.56|327.3|323.2|22
1638896730000|2021-12-07 17:05:30|327.65|323.55|327.58|323.48|327.73|323.63|327.55|323.45|24
1638896740000|2021-12-07 17:05:40|327.57|323.47|327.75|323.65|327.76|323.66|327.57|323.47|19
1638896750000|2021-12-07 17:05:50|327.76|323.66|327.68|323.58|327.87|323.77|327.68|323.58|21
1638896760000|2021-12-07 17:06:00|327.7|323.6|327.56|323.46|327.74|323.64|327.54|323.44|18
1638896770000|2021-12-07 17:06:10|327.59|323.49|327.71|323.61|327.76|323.66|327.59|323.49|11
1638896780000|2021-12-07 17:06:20|327.74|323.64|327.68|323.58|327.77|323.67|327.68|323.58|12
1638896790000|2021-12-07 17:06:30|327.69|323.59|327.74|323.64|327.76|323.66|327.62|323.52|14
1638896800000|2021-12-07 17:06:40|327.73|323.63|327.62|323.52|327.79|323.69|327.61|323.51|14
1638896810000|2021-12-07 17:06:50|327.65|323.55|328.1|324|328.2|324.1|327.64|323.54|25
1638896820000|2021-12-07 17:07:00|328.07|323.97|327.87|323.77|328.07|323.97|327.8|323.7|27
1638896830000|2021-12-07 17:07:10|327.84|323.74|327.84|323.74|327.96|323.86|327.72|323.62|22
1638896840000|2021-12-07 17:07:20|327.82|323.72|327.83|323.73|327.83|323.73|327.82|323.72|2
1638896850000|2021-12-07 17:07:30|327.96|323.86|327.79|323.69|327.96|323.86|327.7|323.6|11
1638896860000|2021-12-07 17:07:40|327.83|323.73|327.79|323.69|327.83|323.73|327.77|323.67|10
1638896870000|2021-12-07 17:07:50|327.81|323.71|327.61|323.51|327.94|323.84|327.6|323.5|24
1638896880000|2021-12-07 17:08:00|327.62|323.52|327.5|323.4|327.62|323.52|327.48|323.38|12
1638896890000|2021-12-07 17:08:10|327.52|323.42|327.47|323.37|327.52|323.42|327.47|323.37|3
1638896900000|2021-12-07 17:08:20|327.48|323.38|327.48|323.38|327.49|323.39|327.45|323.35|5
1638896910000|2021-12-07 17:08:30|327.55|323.45|327.51|323.41|327.58|323.48|327.48|323.38|9
1638896920000|2021-12-07 17:08:40|327.46|323.36|327.29|323.19|327.51|323.41|327.25|323.15|20
1638896930000|2021-12-07 17:08:50|327.3|323.2|327.34|323.24|327.37|323.27|327.26|323.16|22
1638896940000|2021-12-07 17:09:00|327.35|323.25|327.23|323.13|327.36|323.26|327.19|323.09|12
1638896950000|2021-12-07 17:09:10|327.35|323.25|327.27|323.17|327.35|323.25|327.1|323|11
1638896960000|2021-12-07 17:09:20|327.26|323.16|327.04|322.94|327.35|323.25|327|322.9|21
1638896970000|2021-12-07 17:09:30|327.01|322.91|327.24|323.14|327.3|323.2|326.94|322.84|23
1638896980000|2021-12-07 17:09:40|327.28|323.18|327.21|323.11|327.36|323.26|327.12|323.02|20
1638896990000|2021-12-07 17:09:50|327.1|323|327.17|323.07|327.27|323.17|327.06|322.96|9
1638897000000|2021-12-07 17:10:00|327.19|323.09|327.23|323.13|327.36|323.26|327.15|323.05|7
1638897010000|2021-12-07 17:10:10|327.22|323.12|327.34|323.24|327.47|323.37|327.1|323|20
1638897020000|2021-12-07 17:10:20|327.44|323.34|327.47|323.37|327.55|323.45|327.37|323.27|12
1638897030000|2021-12-07 17:10:30|327.48|323.38|327.55|323.45|327.57|323.47|327.39|323.29|20
1638897040000|2021-12-07 17:10:40|327.5|323.4|327.54|323.44|327.55|323.45|327.5|323.4|6
1638897050000|2021-12-07 17:10:50|327.55|323.45|327.78|323.68|327.84|323.74|327.54|323.44|14
1638897060000|2021-12-07 17:11:00|327.76|323.66|327.99|323.89|327.99|323.89|327.72|323.62|10
1638897070000|2021-12-07 17:11:10|327.84|323.74|328.12|324.02|328.12|324.02|327.84|323.74|12
1638897080000|2021-12-07 17:11:20|328.13|324.03|328.02|323.92|328.16|324.06|327.99|323.89|12
1638897090000|2021-12-07 17:11:30|328.01|323.91|327.98|323.88|328.06|323.96|327.93|323.83|17
1638897100000|2021-12-07 17:11:40|327.9|323.8|327.89|323.79|327.91|323.81|327.81|323.71|17
1638897110000|2021-12-07 17:11:50|327.91|323.81|327.69|323.59|327.91|323.81|327.69|323.59|11
1638897120000|2021-12-07 17:12:00|327.7|323.6|327.77|323.67|327.91|323.81|327.68|323.58|25
1638897130000|2021-12-07 17:12:10|327.75|323.65|327.92|323.82|327.95|323.85|327.73|323.63|18
1638897140000|2021-12-07 17:12:20|327.93|323.83|327.91|323.81|327.93|323.83|327.91|323.81|6
1638897150000|2021-12-07 17:12:30|327.94|323.84|328.05|323.95|328.05|323.95|327.93|323.83|10
1638897160000|2021-12-07 17:12:40|328.09|323.99|328.15|324.05|328.15|324.05|328.06|323.96|5
1638897170000|2021-12-07 17:12:50|328.17|324.07|328.18|324.08|328.18|324.08|328.17|324.07|8
1638897180000|2021-12-07 17:13:00|328.21|324.11|328.31|324.21|328.31|324.21|328.11|324.01|7
1638897190000|2021-12-07 17:13:10|328.27|324.17|328.27|324.17|328.33|324.23|328.21|324.11|15
1638897200000|2021-12-07 17:13:20|328.28|324.18|328.26|324.16|328.28|324.18|328.14|324.04|8
1638897210000|2021-12-07 17:13:30|328.14|324.04|328.33|324.23|328.43|324.33|328.14|324.04|15
1638897220000|2021-12-07 17:13:40|328.29|324.19|328.74|324.64|328.74|324.64|328.29|324.19|20
1638897230000|2021-12-07 17:13:50|328.76|324.66|328.69|324.59|328.8|324.7|328.62|324.52|19
1638897240000|2021-12-07 17:14:00|328.59|324.49|328.63|324.53|328.75|324.65|328.5|324.4|24
1638897250000|2021-12-07 17:14:10|328.67|324.57|328.61|324.51|328.67|324.57|328.56|324.46|9
1638897260000|2021-12-07 17:14:20|328.63|324.53|328.6|324.5|328.68|324.58|328.53|324.43|7
1638897270000|2021-12-07 17:14:30|328.57|324.47|328.59|324.49|328.59|324.49|328.57|324.47|3
1638897280000|2021-12-07 17:14:40|328.6|324.5|328.63|324.53|328.63|324.53|328.6|324.5|6
1638897290000|2021-12-07 17:14:50|328.64|324.54|328.53|324.43|328.67|324.57|328.52|324.42|17
1638897300000|2021-12-07 17:15:00|328.51|324.41|328.43|324.33|328.6|324.5|328.42|324.32|19
1638897310000|2021-12-07 17:15:10|328.46|324.36|328.92|324.82|328.94|324.84|328.45|324.35|25
1638897320000|2021-12-07 17:15:20|328.91|324.81|328.83|324.73|328.93|324.83|328.71|324.61|17
1638897330000|2021-12-07 17:15:30|328.81|324.71|328.75|324.65|328.81|324.71|328.64|324.54|12
1638897340000|2021-12-07 17:15:40|328.77|324.67|328.63|324.53|328.82|324.72|328.63|324.53|15
1638897350000|2021-12-07 17:15:50|328.64|324.54|328.61|324.51|328.64|324.54|328.56|324.46|12
1638897360000|2021-12-07 17:16:00|328.59|324.49|328.54|324.44|328.63|324.53|328.44|324.34|13
1638897370000|2021-12-07 17:16:10|328.51|324.41|328.65|324.55|328.74|324.64|328.5|324.4|18
1638897380000|2021-12-07 17:16:20|328.66|324.56|328.46|324.36|328.66|324.56|328.46|324.36|19
1638897390000|2021-12-07 17:16:30|328.48|324.38|328.37|324.27|328.5|324.4|328.34|324.24|12
1638897400000|2021-12-07 17:16:40|328.38|324.28|328.48|324.38|328.6|324.5|328.3|324.2|12
1638897410000|2021-12-07 17:16:50|328.41|324.31|328.37|324.27|328.6|324.5|328.32|324.22|17
1638897420000|2021-12-07 17:17:00|328.32|324.22|328.38|324.28|328.4|324.3|328.32|324.22|11
1638897430000|2021-12-07 17:17:10|328.39|324.29|328.43|324.33|328.55|324.45|328.39|324.29|15
1638897440000|2021-12-07 17:17:20|328.47|324.37|328.49|324.39|328.56|324.46|328.43|324.33|21
1638897450000|2021-12-07 17:17:30|328.5|324.4|328.47|324.37|328.5|324.4|328.45|324.35|8
1638897460000|2021-12-07 17:17:40|328.48|324.38|328.75|324.65|328.81|324.71|328.48|324.38|20
1638897470000|2021-12-07 17:17:50|328.74|324.64|328.74|324.64|328.77|324.67|328.74|324.64|11
1638897480000|2021-12-07 17:18:00|328.65|324.55|328.67|324.57|328.74|324.64|328.65|324.55|7
1638897490000|2021-12-07 17:18:10|328.66|324.56|328.39|324.29|328.67|324.57|328.38|324.28|22
1638897500000|2021-12-07 17:18:20|328.43|324.33|328.34|324.24|328.52|324.42|328.33|324.23|18
1638897510000|2021-12-07 17:18:30|328.36|324.26|328.04|323.94|328.36|324.26|328.02|323.92|18
1638897520000|2021-12-07 17:18:40|328.03|323.93|327.97|323.87|328.03|323.93|327.92|323.82|24
1638897530000|2021-12-07 17:18:50|328.04|323.94|327.97|323.87|328.04|323.94|327.93|323.83|14
1638897540000|2021-12-07 17:19:00|327.96|323.86|327.75|323.65|327.96|323.86|327.75|323.65|17
1638897550000|2021-12-07 17:19:10|327.76|323.66|327.43|323.33|327.76|323.66|327.42|323.32|19
1638897560000|2021-12-07 17:19:20|327.41|323.31|327.3|323.2|327.43|323.33|327.15|323.05|21
1638897570000|2021-12-07 17:19:30|327.33|323.23|327.06|322.96|327.33|323.23|327.06|322.96|19
1638897580000|2021-12-07 17:19:40|327.05|322.95|327.02|322.92|327.07|322.97|326.92|322.82|15
1638897590000|2021-12-07 17:19:50|327.01|322.91|327.08|322.98|327.17|323.07|327.01|322.91|22
1638897600000|2021-12-07 17:20:00|327.09|322.99|327.16|323.06|327.16|323.06|327.07|322.97|16
1638897610000|2021-12-07 17:20:10|327.13|323.03|327.2|323.1|327.21|323.11|327.06|322.96|14
1638897620000|2021-12-07 17:20:20|327.19|323.09|327.28|323.18|327.3|323.2|327.07|322.97|12
1638897630000|2021-12-07 17:20:30|327.27|323.17|327.24|323.14|327.28|323.18|327.18|323.08|9
1638897640000|2021-12-07 17:20:40|327.25|323.15|327.14|323.04|327.25|323.15|327.08|322.98|12
1638897650000|2021-12-07 17:20:50|327.13|323.03|327.14|323.04|327.17|323.07|327.13|323.03|9
1638897660000|2021-12-07 17:21:00|327.13|323.03|327.13|323.03|327.14|323.04|327.07|322.97|13
1638897670000|2021-12-07 17:21:10|327.16|323.06|327.2|323.1|327.25|323.15|327.16|323.06|17
1638897680000|2021-12-07 17:21:20|327.22|323.12|327.3|323.2|327.32|323.22|327.19|323.09|14
1638897690000|2021-12-07 17:21:30|327.27|323.17|327.25|323.15|327.37|323.27|327.2|323.1|23
1638897700000|2021-12-07 17:21:40|327.26|323.16|327.11|323.01|327.27|323.17|327.11|323.01|17
1638897710000|2021-12-07 17:21:50|327.12|323.02|326.93|322.83|327.12|323.02|326.91|322.81|27
1638897720000|2021-12-07 17:22:00|326.96|322.86|326.97|322.87|327.06|322.96|326.84|322.74|22
1638897730000|2021-12-07 17:22:10|327.1|323|327.13|323.03|327.13|323.03|326.98|322.88|18
1638897740000|2021-12-07 17:22:20|327.11|323.01|327.21|323.11|327.21|323.11|327.05|322.95|18
1638897750000|2021-12-07 17:22:30|327.22|323.12|327.2|323.1|327.22|323.12|327.16|323.06|18
1638897760000|2021-12-07 17:22:40|327.24|323.14|327.19|323.09|327.31|323.21|327.1|323|9
1638897770000|2021-12-07 17:22:50|327.2|323.1|327.38|323.28|327.41|323.31|327.18|323.08|19
1638897780000|2021-12-07 17:23:00|327.39|323.29|327.29|323.19|327.47|323.37|327.29|323.19|12
1638897790000|2021-12-07 17:23:10|327.2|323.1|327.35|323.25|327.35|323.25|327.2|323.1|15
1638897800000|2021-12-07 17:23:20|327.32|323.22|327.28|323.18|327.5|323.4|327.28|323.18|13
1638897810000|2021-12-07 17:23:30|327.27|323.17|327.24|323.14|327.3|323.2|327.21|323.11|9
1638897820000|2021-12-07 17:23:40|327.25|323.15|327.43|323.33|327.44|323.34|327.25|323.15|4
1638897830000|2021-12-07 17:23:50|327.41|323.31|327.3|323.2|327.44|323.34|327.3|323.2|7
1638897840000|2021-12-07 17:24:00|327.29|323.19|327.31|323.21|327.34|323.24|327.27|323.17|7
1638897850000|2021-12-07 17:24:10|327.41|323.31|327.22|323.12|327.44|323.34|327.22|323.12|9
1638897860000|2021-12-07 17:24:20|327.23|323.13|327.24|323.14|327.24|323.14|327.22|323.12|6
1638897870000|2021-12-07 17:24:30|327.25|323.15|327.29|323.19|327.29|323.19|327.24|323.14|5
1638897880000|2021-12-07 17:24:40|327.25|323.15|327|322.9|327.25|323.15|326.96|322.86|14
1638897890000|2021-12-07 17:24:50|327.01|322.91|327.21|323.11|327.21|323.11|327.01|322.91|11
1638897900000|2021-12-07 17:25:00|327.2|323.1|327.3|323.2|327.31|323.21|327.2|323.1|14
1638897910000|2021-12-07 17:25:10|327.28|323.18|327.29|323.19|327.33|323.23|327.25|323.15|13
1638897920000|2021-12-07 17:25:20|327.28|323.18|327.26|323.16|327.28|323.18|327.23|323.13|10
1638897930000|2021-12-07 17:25:30|327.2|323.1|327.15|323.05|327.24|323.14|327.15|323.05|17
1638897940000|2021-12-07 17:25:40|327.22|323.12|327.2|323.1|327.28|323.18|327.09|322.99|13
1638897950000|2021-12-07 17:25:50|327.1|323|327.19|323.09|327.28|323.18|327.1|323|19
1638897960000|2021-12-07 17:26:00|327.14|323.04|327.2|323.1|327.25|323.15|327.13|323.03|13
1638897970000|2021-12-07 17:26:10|327.16|323.06|327|322.9|327.23|323.13|326.97|322.87|24
1638897980000|2021-12-07 17:26:20|326.96|322.86|326.88|322.78|327.17|323.07|326.88|322.78|18
1638897990000|2021-12-07 17:26:30|326.85|322.75|327.04|322.94|327.13|323.03|326.8|322.7|15
1638898000000|2021-12-07 17:26:40|327.03|322.93|326.86|322.76|327.03|322.93|326.76|322.66|18
1638898010000|2021-12-07 17:26:50|326.87|322.77|326.79|322.69|326.91|322.81|326.79|322.69|11
1638898020000|2021-12-07 17:27:00|326.8|322.7|326.74|322.64|326.8|322.7|326.69|322.59|6
1638898030000|2021-12-07 17:27:10|326.73|322.63|326.58|322.48|326.74|322.64|326.58|322.48|20
1638898040000|2021-12-07 17:27:20|326.6|322.5|326.65|322.55|326.65|322.55|326.52|322.42|15
1638898050000|2021-12-07 17:27:30|326.64|322.54|326.51|322.41|326.64|322.54|326.35|322.25|24
1638898060000|2021-12-07 17:27:40|326.44|322.34|326.64|322.54|326.64|322.54|326.41|322.31|21
1638898070000|2021-12-07 17:27:50|326.63|322.53|326.49|322.39|326.63|322.53|326.47|322.37|13
1638898080000|2021-12-07 17:28:00|326.5|322.4|326.7|322.6|326.71|322.61|326.49|322.39|23
1638898090000|2021-12-07 17:28:10|326.66|322.56|326.57|322.47|326.74|322.64|326.54|322.44|15
1638898100000|2021-12-07 17:28:20|326.63|322.53|326.64|322.54|326.64|322.54|326.53|322.43|19
1638898110000|2021-12-07 17:28:30|326.63|322.53|326.65|322.55|326.75|322.65|326.62|322.52|9
1638898120000|2021-12-07 17:28:40|326.61|322.51|326.72|322.62|326.72|322.62|326.6|322.5|15
1638898130000|2021-12-07 17:28:50|326.7|322.6|326.63|322.53|326.7|322.6|326.51|322.41|16
1638898140000|2021-12-07 17:29:00|326.62|322.52|326.69|322.59|326.8|322.7|326.59|322.49|16
1638898150000|2021-12-07 17:29:10|326.71|322.61|326.58|322.48|326.72|322.62|326.57|322.47|14
1638898160000|2021-12-07 17:29:20|326.5|322.4|325.93|321.83|326.5|322.4|325.93|321.83|29
1638898170000|2021-12-07 17:29:30|325.94|321.84|326.29|322.19|326.29|322.19|325.9|321.8|23
1638898180000|2021-12-07 17:29:40|326.3|322.2|326.15|322.05|326.31|322.21|326.1|322|22
1638898190000|2021-12-07 17:29:50|326.18|322.08|326.05|321.95|326.19|322.09|326.05|321.95|11
1638898200000|2021-12-07 17:30:00|326.07|321.97|326.26|322.16|326.29|322.19|326.07|321.97|22
1638898210000|2021-12-07 17:30:10|326.27|322.17|326.33|322.23|326.42|322.32|326.26|322.16|23
1638898220000|2021-12-07 17:30:20|326.26|322.16|326.35|322.25|326.35|322.25|326.24|322.14|7
1638898230000|2021-12-07 17:30:30|326.33|322.23|326.42|322.32|326.42|322.32|326.28|322.18|14
1638898240000|2021-12-07 17:30:40|326.41|322.31|326.51|322.41|326.63|322.53|326.41|322.31|11
1638898250000|2021-12-07 17:30:50|326.52|322.42|326.33|322.23|326.64|322.54|326.33|322.23|11
1638898260000|2021-12-07 17:31:00|326.37|322.27|326.37|322.27|326.46|322.36|326.28|322.18|18
1638898270000|2021-12-07 17:31:10|326.23|322.13|326.26|322.16|326.37|322.27|326.1|322|12
1638898280000|2021-12-07 17:31:20|326.29|322.19|326.26|322.16|326.29|322.19|326.26|322.16|2
1638898290000|2021-12-07 17:31:30|326.28|322.18|326.31|322.21|326.31|322.21|326.27|322.17|7
1638898300000|2021-12-07 17:31:40|326.35|322.25|326.26|322.16|326.39|322.29|326.2|322.1|15
1638898310000|2021-12-07 17:31:50|326.28|322.18|326.29|322.19|326.49|322.39|326.28|322.18|14
1638898320000|2021-12-07 17:32:00|326.33|322.23|326.44|322.34|326.44|322.34|326.31|322.21|13
1638898330000|2021-12-07 17:32:10|326.45|322.35|326.48|322.38|326.48|322.38|326.35|322.25|12
1638898340000|2021-12-07 17:32:20|326.44|322.34|326.43|322.33|326.55|322.45|326.4|322.3|15
1638898350000|2021-12-07 17:32:30|326.48|322.38|326.64|322.54|326.64|322.54|326.4|322.3|14
1638898360000|2021-12-07 17:32:40|326.66|322.56|326.63|322.53|326.69|322.59|326.63|322.53|8
1638898370000|2021-12-07 17:32:50|326.61|322.51|326.48|322.38|326.61|322.51|326.46|322.36|12
1638898380000|2021-12-07 17:33:00|326.6|322.5|326.49|322.39|326.61|322.51|326.49|322.39|7
1638898390000|2021-12-07 17:33:10|326.51|322.41|326.51|322.41|326.51|322.41|326.51|322.41|1
1638898400000|2021-12-07 17:33:20|326.5|322.4|326.5|322.4|326.62|322.52|326.46|322.36|12
1638898410000|2021-12-07 17:33:30|326.49|322.39|326.47|322.37|326.5|322.4|326.47|322.37|8
1638898420000|2021-12-07 17:33:40|326.46|322.36|326.33|322.23|326.46|322.36|326.33|322.23|13
1638898430000|2021-12-07 17:33:50|326.36|322.26|326.37|322.27|326.45|322.35|326.3|322.2|20
1638898440000|2021-12-07 17:34:00|326.38|322.28|326.36|322.26|326.46|322.36|326.27|322.17|16
1638898450000|2021-12-07 17:34:10|326.46|322.36|326.38|322.28|326.46|322.36|326.33|322.23|11
1638898460000|2021-12-07 17:34:20|326.32|322.22|326.36|322.26|326.36|322.26|326.25|322.15|10
1638898470000|2021-12-07 17:34:30|326.28|322.18|326.07|321.97|326.28|322.18|326.07|321.97|8
1638898480000|2021-12-07 17:34:40|326.08|321.98|326.03|321.93|326.17|322.07|325.9|321.8|16
1638898490000|2021-12-07 17:34:50|326.17|322.07|326.19|322.09|326.19|322.09|326.04|321.94|16
1638898500000|2021-12-07 17:35:00|326.18|322.08|326.04|321.94|326.18|322.08|325.95|321.85|17
1638898510000|2021-12-07 17:35:10|326.15|322.05|326.05|321.95|326.17|322.07|326.02|321.92|15
1638898520000|2021-12-07 17:35:20|326.03|321.93|325.9|321.8|326.06|321.96|325.87|321.77|20
1638898530000|2021-12-07 17:35:30|325.86|321.76|325.81|321.71|325.92|321.82|325.81|321.71|14
1638898540000|2021-12-07 17:35:40|325.79|321.69|325.82|321.72|325.83|321.73|325.79|321.69|9
1638898550000|2021-12-07 17:35:50|325.84|321.74|325.74|321.64|325.87|321.77|325.74|321.64|12
1638898560000|2021-12-07 17:36:00|325.73|321.63|325.88|321.78|325.92|321.82|325.69|321.59|26
1638898570000|2021-12-07 17:36:10|325.85|321.75|325.75|321.65|325.93|321.83|325.73|321.63|16
1638898580000|2021-12-07 17:36:20|325.71|321.61|325.51|321.41|325.72|321.62|325.51|321.41|23
1638898590000|2021-12-07 17:36:30|325.41|321.31|325.16|321.06|325.41|321.31|325.13|321.03|27
1638898600000|2021-12-07 17:36:40|325.19|321.09|324.98|320.88|325.19|321.09|324.95|320.85|19
1638898610000|2021-12-07 17:36:50|324.83|320.73|324.86|320.76|325.06|320.96|324.8|320.7|21
1638898620000|2021-12-07 17:37:00|324.87|320.77|324.44|320.34|324.98|320.88|324.43|320.33|27
1638898630000|2021-12-07 17:37:10|324.45|320.35|324.27|320.17|324.45|320.35|324.18|320.08|22
1638898640000|2021-12-07 17:37:20|324.26|320.16|324.11|320.01|324.37|320.27|324.1|320|19
1638898650000|2021-12-07 17:37:30|324.09|319.99|324.3|320.2|324.35|320.25|324.01|319.91|27
1638898660000|2021-12-07 17:37:40|324.25|320.15|323.93|319.83|324.35|320.25|323.91|319.81|23
1638898670000|2021-12-07 17:37:50|323.91|319.81|323.81|319.71|324.06|319.96|323.65|319.55|27
1638898680000|2021-12-07 17:38:00|323.85|319.75|323.88|319.78|324.05|319.95|323.85|319.75|23
1638898690000|2021-12-07 17:38:10|323.9|319.8|323.71|319.61|323.96|319.86|323.7|319.6|24
1638898700000|2021-12-07 17:38:20|323.73|319.63|323.62|319.52|323.81|319.71|323.32|319.22|32
1638898710000|2021-12-07 17:38:30|323.72|319.62|323.79|319.69|323.82|319.72|323.61|319.51|26
1638898720000|2021-12-07 17:38:40|323.83|319.73|323.93|319.83|324.02|319.92|323.83|319.73|25
1638898730000|2021-12-07 17:38:50|323.94|319.84|323.97|319.87|324.02|319.92|323.92|319.82|19
1638898740000|2021-12-07 17:39:00|323.96|319.86|323.97|319.87|323.97|319.87|323.86|319.76|10
1638898750000|2021-12-07 17:39:10|323.95|319.85|324.06|319.96|324.18|320.08|323.95|319.85|25
1638898760000|2021-12-07 17:39:20|324.25|320.15|324.61|320.51|324.65|320.55|324.11|320.01|26
1638898770000|2021-12-07 17:39:30|324.6|320.5|324.57|320.47|324.85|320.75|324.45|320.35|27
1638898780000|2021-12-07 17:39:40|324.59|320.49|324.32|320.22|324.6|320.5|324.3|320.2|22
1638898790000|2021-12-07 17:39:50|324.33|320.23|324.37|320.27|324.37|320.27|324.2|320.1|17
1638898800000|2021-12-07 17:40:00|324.34|320.24|324.58|320.48|324.64|320.54|324.33|320.23|18
1638898810000|2021-12-07 17:40:10|324.57|320.47|324.64|320.54|324.66|320.56|324.57|320.47|13
1638898820000|2021-12-07 17:40:20|324.68|320.58|324.82|320.72|324.86|320.76|324.68|320.58|8
1638898830000|2021-12-07 17:40:30|324.84|320.74|325.02|320.92|325.06|320.96|324.84|320.74|19
1638898840000|2021-12-07 17:40:40|325.04|320.94|325|320.9|325.04|320.94|324.94|320.84|14
1638898850000|2021-12-07 17:40:50|325.05|320.95|324.99|320.89|325.05|320.95|324.94|320.84|17
1638898860000|2021-12-07 17:41:00|324.97|320.87|325|320.9|325.08|320.98|324.94|320.84|18
1638898870000|2021-12-07 17:41:10|325.03|320.93|325.02|320.92|325.07|320.97|325.01|320.91|17
1638898880000|2021-12-07 17:41:20|325.01|320.91|325.03|320.93|325.06|320.96|325.01|320.91|5
1638898890000|2021-12-07 17:41:30|325|320.9|325.02|320.92|325.11|321.01|325|320.9|17
1638898900000|2021-12-07 17:41:40|324.98|320.88|324.96|320.86|325.11|321.01|324.96|320.86|15
1638898910000|2021-12-07 17:41:50|324.94|320.84|325.08|320.98|325.11|321.01|324.91|320.81|11
1638898920000|2021-12-07 17:42:00|325.11|321.01|325.07|320.97|325.14|321.04|324.95|320.85|20
1638898930000|2021-12-07 17:42:10|325.1|321|325.14|321.04|325.21|321.11|325.1|321|19
1638898940000|2021-12-07 17:42:20|325.1|321|325.15|321.05|325.3|321.2|325.1|321|20
1638898950000|2021-12-07 17:42:30|325.19|321.09|325.17|321.07|325.31|321.21|325.15|321.05|12
1638898960000|2021-12-07 17:42:40|325.16|321.06|325.14|321.04|325.23|321.13|324.95|320.85|17
1638898970000|2021-12-07 17:42:50|325.18|321.08|325.26|321.16|325.26|321.16|325.05|320.95|20
1638898980000|2021-12-07 17:43:00|325.27|321.17|325.17|321.07|325.27|321.17|325.05|320.95|21
1638898990000|2021-12-07 17:43:10|325.19|321.09|325.04|320.94|325.19|321.09|325.04|320.94|18
1638899000000|2021-12-07 17:43:20|325.03|320.93|324.98|320.88|325.03|320.93|324.91|320.81|7
1638899010000|2021-12-07 17:43:30|324.99|320.89|324.9|320.8|325.05|320.95|324.9|320.8|8
1638899020000|2021-12-07 17:43:40|324.99|320.89|324.93|320.83|324.99|320.89|324.92|320.82|12
1638899030000|2021-12-07 17:43:50|324.92|320.82|325.06|320.96|325.06|320.96|324.92|320.82|9
1638899040000|2021-12-07 17:44:00|325.07|320.97|324.93|320.83|325.07|320.97|324.9|320.8|18
1638899050000|2021-12-07 17:44:10|324.91|320.81|324.89|320.79|324.96|320.86|324.89|320.79|7
1638899060000|2021-12-07 17:44:20|324.95|320.85|324.87|320.77|325.01|320.91|324.87|320.77|4
1638899070000|2021-12-07 17:44:30|324.88|320.78|325.05|320.95|325.05|320.95|324.88|320.78|15
1638899080000|2021-12-07 17:44:40|325.03|320.93|325.13|321.03|325.2|321.1|325.03|320.93|16
1638899090000|2021-12-07 17:44:50|325.37|321.27|325.26|321.16|325.37|321.27|325.2|321.1|14
1638899100000|2021-12-07 17:45:00|325.25|321.15|325.28|321.18|325.36|321.26|325.1|321|21
1638899110000|2021-12-07 17:45:10|325.31|321.21|325.24|321.14|325.42|321.32|325.19|321.09|28
1638899120000|2021-12-07 17:45:20|325.36|321.26|325.35|321.25|325.4|321.3|325.35|321.25|5
1638899130000|2021-12-07 17:45:30|325.4|321.3|325.31|321.21|325.4|321.3|325.24|321.14|14
1638899140000|2021-12-07 17:45:40|325.32|321.22|325.35|321.25|325.35|321.25|325.29|321.19|13
1638899150000|2021-12-07 17:45:50|325.34|321.24|325.33|321.23|325.4|321.3|325.3|321.2|14
1638899160000|2021-12-07 17:46:00|325.32|321.22|325.39|321.29|325.41|321.31|325.31|321.21|6
1638899170000|2021-12-07 17:46:10|325.41|321.31|325.34|321.24|325.41|321.31|325.34|321.24|11
1638899180000|2021-12-07 17:46:20|325.32|321.22|325.34|321.24|325.39|321.29|325.32|321.22|7
1638899190000|2021-12-07 17:46:30|325.35|321.25|325.35|321.25|325.42|321.32|325.27|321.17|18
1638899200000|2021-12-07 17:46:40|325.38|321.28|325.53|321.43|325.53|321.43|325.33|321.23|10
1638899210000|2021-12-07 17:46:50|325.52|321.42|325.34|321.24|325.52|321.42|325.23|321.13|10
1638899220000|2021-12-07 17:47:00|325.35|321.25|325.44|321.34|325.44|321.34|325.29|321.19|6
1638899230000|2021-12-07 17:47:10|325.41|321.31|325.51|321.41|325.51|321.41|325.38|321.28|10
1638899240000|2021-12-07 17:47:20|325.53|321.43|325.52|321.42|325.56|321.46|325.45|321.35|15
1638899250000|2021-12-07 17:47:30|325.53|321.43|325.66|321.56|325.81|321.71|325.52|321.42|12
1638899260000|2021-12-07 17:47:40|325.63|321.53|325.67|321.57|325.69|321.59|325.59|321.49|22
1638899270000|2021-12-07 17:47:50|325.68|321.58|325.9|321.8|325.9|321.8|325.6|321.5|19
1638899280000|2021-12-07 17:48:00|325.88|321.78|326.1|322|326.11|322.01|325.87|321.77|16
1638899290000|2021-12-07 17:48:10|326.11|322.01|326.18|322.08|326.32|322.22|326.07|321.97|22
1638899300000|2021-12-07 17:48:20|326.19|322.09|326.7|322.6|326.78|322.68|326.18|322.08|34
1638899310000|2021-12-07 17:48:30|326.75|322.65|326.6|322.5|326.75|322.65|326.58|322.48|19
1638899320000|2021-12-07 17:48:40|326.68|322.58|326.65|322.55|326.83|322.73|326.6|322.5|20
1638899330000|2021-12-07 17:48:50|326.73|322.63|326.82|322.72|326.87|322.77|326.69|322.59|20
1638899340000|2021-12-07 17:49:00|326.81|322.71|326.77|322.67|326.81|322.71|326.65|322.55|11
1638899350000|2021-12-07 17:49:10|326.64|322.54|326.8|322.7|326.8|322.7|326.64|322.54|2
1638899360000|2021-12-07 17:49:20|326.76|322.66|326.72|322.62|326.76|322.66|326.72|322.62|3
1638899370000|2021-12-07 17:49:30|326.74|322.64|326.81|322.71|326.81|322.71|326.74|322.64|8
1638899380000|2021-12-07 17:49:40|326.84|322.74|326.76|322.66|326.84|322.74|326.76|322.66|5
1638899390000|2021-12-07 17:49:50|326.79|322.69|326.8|322.7|326.82|322.72|326.76|322.66|10
1638899400000|2021-12-07 17:50:00|326.83|322.73|326.61|322.51|326.83|322.73|326.61|322.51|14
1638899410000|2021-12-07 17:50:10|326.62|322.52|326.76|322.66|326.87|322.77|326.5|322.4|16
1638899420000|2021-12-07 17:50:20|326.78|322.68|326.96|322.86|327.01|322.91|326.76|322.66|16
1638899430000|2021-12-07 17:50:30|326.97|322.87|327.13|323.03|327.13|323.03|326.97|322.87|17
1638899440000|2021-12-07 17:50:40|327.18|323.08|327.02|322.92|327.23|323.13|327.02|322.92|16
1638899450000|2021-12-07 17:50:50|327.04|322.94|326.86|322.76|327.06|322.96|326.86|322.76|17
1638899460000|2021-12-07 17:51:00|326.88|322.78|326.72|322.62|326.92|322.82|326.66|322.56|16
1638899470000|2021-12-07 17:51:10|326.69|322.59|326.73|322.63|326.75|322.65|326.69|322.59|6
1638899480000|2021-12-07 17:51:20|326.69|322.59|326.79|322.69|326.79|322.69|326.63|322.53|11
1638899490000|2021-12-07 17:51:30|326.81|322.71|326.73|322.63|326.81|322.71|326.63|322.53|16
1638899500000|2021-12-07 17:51:40|326.7|322.6|326.73|322.63|326.77|322.67|326.63|322.53|17
1638899510000|2021-12-07 17:51:50|326.71|322.61|326.73|322.63|326.85|322.75|326.71|322.61|5
1638899520000|2021-12-07 17:52:00|326.74|322.64|326.67|322.57|326.86|322.76|326.66|322.56|13
1638899530000|2021-12-07 17:52:10|326.78|322.68|326.49|322.39|326.78|322.68|326.49|322.39|20
1638899540000|2021-12-07 17:52:20|326.42|322.32|326.38|322.28|326.61|322.51|326.35|322.25|21
1638899550000|2021-12-07 17:52:30|326.35|322.25|326.38|322.28|326.47|322.37|326.28|322.18|21
1638899560000|2021-12-07 17:52:40|326.39|322.29|326.32|322.22|326.39|322.29|326.14|322.04|20
1638899570000|2021-12-07 17:52:50|326.29|322.19|326.37|322.27|326.39|322.29|326.29|322.19|12
1638899580000|2021-12-07 17:53:00|326.4|322.3|326.37|322.27|326.53|322.43|326.3|322.2|15
1638899590000|2021-12-07 17:53:10|326.38|322.28|326.36|322.26|326.38|322.28|326.36|322.26|3
1638899600000|2021-12-07 17:53:20|326.35|322.25|326.37|322.27|326.37|322.27|326.35|322.25|5
1638899610000|2021-12-07 17:53:30|326.34|322.24|326.3|322.2|326.38|322.28|326.3|322.2|6
1638899620000|2021-12-07 17:53:40|326.34|322.24|326.14|322.04|326.34|322.24|326.09|321.99|19
1638899630000|2021-12-07 17:53:50|326.08|321.98|326.21|322.11|326.23|322.13|326.05|321.95|18
1638899640000|2021-12-07 17:54:00|326.16|322.06|326.32|322.22|326.32|322.22|326.15|322.05|11
1638899650000|2021-12-07 17:54:10|326.27|322.17|326.16|322.06|326.33|322.23|326.15|322.05|10
1638899660000|2021-12-07 17:54:20|326.14|322.04|326.27|322.17|326.33|322.23|326.13|322.03|20
1638899670000|2021-12-07 17:54:30|326.24|322.14|326.04|321.94|326.25|322.15|326.04|321.94|23
1638899680000|2021-12-07 17:54:40|326.07|321.97|326.08|321.98|326.1|322|325.95|321.85|8
1638899690000|2021-12-07 17:54:50|325.96|321.86|326.09|321.99|326.09|321.99|325.96|321.86|8
1638899700000|2021-12-07 17:55:00|326.1|322|326.23|322.13|326.25|322.15|326.08|321.98|9
1638899710000|2021-12-07 17:55:10|326.19|322.09|326.45|322.35|326.52|322.42|326.18|322.08|18
1638899720000|2021-12-07 17:55:20|326.43|322.33|326.53|322.43|326.57|322.47|326.43|322.33|12
1638899730000|2021-12-07 17:55:30|326.67|322.57|326.57|322.47|326.67|322.57|326.56|322.46|13
1638899740000|2021-12-07 17:55:40|326.59|322.49|326.78|322.68|326.78|322.68|326.59|322.49|7
1638899750000|2021-12-07 17:55:50|326.79|322.69|326.75|322.65|326.79|322.69|326.71|322.61|8
1638899760000|2021-12-07 17:56:00|326.77|322.67|326.72|322.62|326.77|322.67|326.68|322.58|7
1638899770000|2021-12-07 17:56:10|326.68|322.58|326.7|322.6|326.7|322.6|326.68|322.58|2
1638899790000|2021-12-07 17:56:30|326.76|322.66|326.87|322.77|326.88|322.78|326.75|322.65|8
1638899800000|2021-12-07 17:56:40|326.85|322.75|326.83|322.73|326.89|322.79|326.8|322.7|19
1638899810000|2021-12-07 17:56:50|326.87|322.77|326.95|322.85|327.11|323.01|326.83|322.73|20
1638899820000|2021-12-07 17:57:00|326.96|322.86|326.88|322.78|326.98|322.88|326.88|322.78|17
1638899830000|2021-12-07 17:57:10|326.9|322.8|326.81|322.71|326.94|322.84|326.8|322.7|23
1638899840000|2021-12-07 17:57:20|326.82|322.72|326.7|322.6|326.82|322.72|326.7|322.6|12
1638899850000|2021-12-07 17:57:30|326.65|322.55|326.74|322.64|326.87|322.77|326.65|322.55|12
1638899860000|2021-12-07 17:57:40|326.71|322.61|326.73|322.63|326.75|322.65|326.68|322.58|7
1638899870000|2021-12-07 17:57:50|326.71|322.61|326.74|322.64|326.76|322.66|326.6|322.5|7
1638899880000|2021-12-07 17:58:00|326.76|322.66|326.74|322.64|326.76|322.66|326.73|322.63|5
1638899890000|2021-12-07 17:58:10|326.73|322.63|326.78|322.68|326.78|322.68|326.71|322.61|9
1638899900000|2021-12-07 17:58:20|326.84|322.74|326.81|322.71|326.84|322.74|326.81|322.71|5
1638899910000|2021-12-07 17:58:30|326.7|322.6|326.62|322.52|326.74|322.64|326.45|322.35|15
1638899920000|2021-12-07 17:58:40|326.65|322.55|326.68|322.58|326.73|322.63|326.61|322.51|16
1638899930000|2021-12-07 17:58:50|326.66|322.56|326.79|322.69|326.81|322.71|326.64|322.54|18
1638899940000|2021-12-07 17:59:00|326.77|322.67|326.79|322.69|326.81|322.71|326.74|322.64|10
1638899950000|2021-12-07 17:59:10|326.8|322.7|326.82|322.72|326.92|322.82|326.76|322.66|16
1638899960000|2021-12-07 17:59:20|326.85|322.75|326.84|322.74|327|322.9|326.79|322.69|27
1638899970000|2021-12-07 17:59:30|326.83|322.73|326.62|322.52|326.93|322.83|326.62|322.52|17
1638899980000|2021-12-07 17:59:40|326.63|322.53|326.62|322.52|326.76|322.66|326.6|322.5|10
1638899990000|2021-12-07 17:59:50|326.65|322.55|326.62|322.52|326.65|322.55|326.62|322.52|4
1638900000000|2021-12-07 18:00:00|326.54|322.44|326.37|322.27|326.6|322.5|326.36|322.26|22
1638900010000|2021-12-07 18:00:10|326.36|322.26|326.41|322.31|326.41|322.31|326.35|322.25|8
1638900020000|2021-12-07 18:00:20|326.46|322.36|326.46|322.36|326.5|322.4|326.29|322.19|14
1638900030000|2021-12-07 18:00:30|326.42|322.32|326.48|322.38|326.5|322.4|326.42|322.32|15
1638900040000|2021-12-07 18:00:40|326.49|322.39|326.77|322.67|326.77|322.67|326.49|322.39|14
1638900050000|2021-12-07 18:00:50|326.76|322.66|326.71|322.61|326.76|322.66|326.62|322.52|10
1638900060000|2021-12-07 18:01:00|326.72|322.62|326.87|322.77|326.91|322.81|326.72|322.62|9
1638900070000|2021-12-07 18:01:10|326.9|322.8|326.9|322.8|327.01|322.91|326.85|322.75|15
1638900080000|2021-12-07 18:01:20|326.88|322.78|326.95|322.85|326.95|322.85|326.79|322.69|9
1638900090000|2021-12-07 18:01:30|326.96|322.86|326.95|322.85|327.01|322.91|326.9|322.8|17
1638900100000|2021-12-07 18:01:40|326.96|322.86|327|322.9|327.03|322.93|326.94|322.84|12
1638900110000|2021-12-07 18:01:50|327.02|322.92|327.11|323.01|327.12|323.02|327.02|322.92|23
1638900120000|2021-12-07 18:02:00|327.09|322.99|326.97|322.87|327.11|323.01|326.95|322.85|21
1638900130000|2021-12-07 18:02:10|326.96|322.86|326.89|322.79|326.96|322.86|326.77|322.67|21
1638900140000|2021-12-07 18:02:20|326.86|322.76|326.97|322.87|326.97|322.87|326.84|322.74|20
1638900150000|2021-12-07 18:02:30|326.95|322.85|326.86|322.76|326.95|322.85|326.86|322.76|10
1638900160000|2021-12-07 18:02:40|326.91|322.81|326.89|322.79|326.91|322.81|326.83|322.73|7
1638900170000|2021-12-07 18:02:50|326.92|322.82|326.89|322.79|326.93|322.83|326.82|322.72|20
1638900180000|2021-12-07 18:03:00|326.87|322.77|326.86|322.76|326.89|322.79|326.85|322.75|5
1638900190000|2021-12-07 18:03:10|326.88|322.78|326.97|322.87|326.97|322.87|326.85|322.75|17
1638900200000|2021-12-07 18:03:20|326.96|322.86|327.07|322.97|327.07|322.97|326.93|322.83|12
1638900210000|2021-12-07 18:03:30|327.06|322.96|327.14|323.04|327.15|323.05|327.05|322.95|12
1638900220000|2021-12-07 18:03:40|327.13|323.03|327.22|323.12|327.22|323.12|327.13|323.03|13
1638900230000|2021-12-07 18:03:50|327.21|323.11|327.29|323.19|327.34|323.24|327.21|323.11|13
1638900240000|2021-12-07 18:04:00|327.3|323.2|327.22|323.12|327.3|323.2|327.22|323.12|6
1638900250000|2021-12-07 18:04:10|327.21|323.11|327.2|323.1|327.24|323.14|327.2|323.1|6
1638900260000|2021-12-07 18:04:20|327.25|323.15|327.24|323.14|327.29|323.19|327.2|323.1|5
1638900270000|2021-12-07 18:04:30|327.28|323.18|327.15|323.05|327.28|323.18|327.12|323.02|11
1638900280000|2021-12-07 18:04:40|327.16|323.06|327.1|323|327.16|323.06|327.07|322.97|9
1638900290000|2021-12-07 18:04:50|327.17|323.07|327.08|322.98|327.17|323.07|327.08|322.98|7
1638900300000|2021-12-07 18:05:00|327.14|323.04|327.14|323.04|327.14|323.04|327.03|322.93|6
1638900310000|2021-12-07 18:05:10|327.19|323.09|327.15|323.05|327.2|323.1|327.02|322.92|13
1638900320000|2021-12-07 18:05:20|327.12|323.02|327.1|323|327.17|323.07|327.07|322.97|10
1638900330000|2021-12-07 18:05:30|327.28|323.18|327.13|323.03|327.28|323.18|327.1|323|8
1638900340000|2021-12-07 18:05:40|327.1|323|327.17|323.07|327.17|323.07|327.07|322.97|12
1638900350000|2021-12-07 18:05:50|327.18|323.08|327.14|323.04|327.18|323.08|327.09|322.99|11
1638900360000|2021-12-07 18:06:00|327.23|323.13|327.1|323|327.23|323.13|327.09|322.99|7
1638900370000|2021-12-07 18:06:10|327|322.9|326.81|322.71|327.13|323.03|326.81|322.71|14
1638900380000|2021-12-07 18:06:20|326.85|322.75|326.77|322.67|326.87|322.77|326.71|322.61|13
1638900390000|2021-12-07 18:06:30|326.75|322.65|326.7|322.6|326.87|322.77|326.68|322.58|12
1638900400000|2021-12-07 18:06:40|326.72|322.62|326.66|322.56|326.81|322.71|326.66|322.56|9
1638900410000|2021-12-07 18:06:50|326.67|322.57|326.7|322.6|326.81|322.71|326.64|322.54|17
1638900420000|2021-12-07 18:07:00|326.71|322.61|326.68|322.58|326.71|322.61|326.65|322.55|5
1638900430000|2021-12-07 18:07:10|326.7|322.6|326.73|322.63|326.73|322.63|326.69|322.59|9
1638900440000|2021-12-07 18:07:20|326.77|322.67|326.69|322.59|326.77|322.67|326.69|322.59|2
1638900450000|2021-12-07 18:07:30|326.68|322.58|326.68|322.58|326.68|322.58|326.68|322.58|1
1638900460000|2021-12-07 18:07:40|326.69|322.59|326.68|322.58|326.75|322.65|326.68|322.58|3
1638900470000|2021-12-07 18:07:50|326.7|322.6|326.73|322.63|326.75|322.65|326.68|322.58|10
1638900480000|2021-12-07 18:08:00|326.72|322.62|326.72|322.62|326.77|322.67|326.72|322.62|8
1638900490000|2021-12-07 18:08:10|326.68|322.58|326.69|322.59|326.71|322.61|326.65|322.55|6
1638900500000|2021-12-07 18:08:20|326.68|322.58|326.53|322.43|326.68|322.58|326.51|322.41|14
1638900510000|2021-12-07 18:08:30|326.52|322.42|326.41|322.31|326.52|322.42|326.4|322.3|8
1638900520000|2021-12-07 18:08:40|326.4|322.3|326.24|322.14|326.4|322.3|326.24|322.14|12
1638900530000|2021-12-07 18:08:50|326.26|322.16|326.35|322.25|326.37|322.27|326.26|322.16|10
1638900540000|2021-12-07 18:09:00|326.34|322.24|326.41|322.31|326.45|322.35|326.31|322.21|16
1638900550000|2021-12-07 18:09:10|326.37|322.27|326.24|322.14|326.37|322.27|326.24|322.14|13
1638900560000|2021-12-07 18:09:20|326.23|322.13|326.06|321.96|326.23|322.13|326.04|321.94|14
1638900570000|2021-12-07 18:09:30|326.04|321.94|325.85|321.75|326.04|321.94|325.8|321.7|14
1638900580000|2021-12-07 18:09:40|325.84|321.74|325.79|321.69|325.84|321.74|325.76|321.66|15
1638900590000|2021-12-07 18:09:50|325.7|321.6|325.46|321.36|325.74|321.64|325.46|321.36|22
1638900600000|2021-12-07 18:10:00|325.41|321.31|325.22|321.12|325.55|321.45|325.22|321.12|21
1638900610000|2021-12-07 18:10:10|325.23|321.13|325.12|321.02|325.25|321.15|325.05|320.95|20
1638900620000|2021-12-07 18:10:20|325.17|321.07|325.44|321.34|325.44|321.34|325.1|321|13
1638900630000|2021-12-07 18:10:30|325.45|321.35|325.3|321.2|325.53|321.43|325.3|321.2|20
1638900640000|2021-12-07 18:10:40|325.31|321.21|325.4|321.3|325.49|321.39|325.23|321.13|15
1638900650000|2021-12-07 18:10:50|325.44|321.34|325.73|321.63|325.76|321.66|325.44|321.34|13
1638900660000|2021-12-07 18:11:00|325.91|321.81|325.69|321.59|325.94|321.84|325.67|321.57|15
1638900670000|2021-12-07 18:11:10|325.6|321.5|325.61|321.51|325.74|321.64|325.53|321.43|15
1638900680000|2021-12-07 18:11:20|325.67|321.57|325.56|321.46|325.67|321.57|325.56|321.46|9
1638900690000|2021-12-07 18:11:30|325.67|321.57|325.88|321.78|325.88|321.78|325.62|321.52|18
1638900700000|2021-12-07 18:11:40|325.9|321.8|325.87|321.77|325.96|321.86|325.87|321.77|7
1638900710000|2021-12-07 18:11:50|325.88|321.78|325.79|321.69|325.88|321.78|325.75|321.65|10
1638900720000|2021-12-07 18:12:00|325.89|321.79|325.71|321.61|325.89|321.79|325.69|321.59|11
1638900730000|2021-12-07 18:12:10|325.65|321.55|325.89|321.79|325.89|321.79|325.63|321.53|23
1638900740000|2021-12-07 18:12:20|325.85|321.75|325.96|321.86|325.96|321.86|325.85|321.75|10
1638900750000|2021-12-07 18:12:30|325.97|321.87|326.18|322.08|326.18|322.08|325.97|321.87|14
1638900760000|2021-12-07 18:12:40|326.19|322.09|326.16|322.06|326.21|322.11|326.12|322.02|11
1638900770000|2021-12-07 18:12:50|326.14|322.04|326.14|322.04|326.15|322.05|326.06|321.96|11
1638900780000|2021-12-07 18:13:00|326.13|322.03|326.07|321.97|326.13|322.03|326.06|321.96|13
1638900790000|2021-12-07 18:13:10|326.09|321.99|326.09|321.99|326.11|322.01|326.09|321.99|3
1638900800000|2021-12-07 18:13:20|326.1|322|326.23|322.13|326.26|322.16|326.1|322|6
1638900810000|2021-12-07 18:13:30|326.22|322.12|326.11|322.01|326.25|322.15|326.1|322|20
1638900820000|2021-12-07 18:13:40|326.1|322|326.01|321.91|326.1|322|325.9|321.8|8
1638900830000|2021-12-07 18:13:50|326|321.9|326.05|321.95|326.09|321.99|325.95|321.85|14
1638900840000|2021-12-07 18:14:00|326.1|322|326.1|322|326.12|322.02|326.04|321.94|12
1638900850000|2021-12-07 18:14:10|326.11|322.01|326.08|321.98|326.18|322.08|326.05|321.95|10
1638900860000|2021-12-07 18:14:20|326.05|321.95|326.06|321.96|326.13|322.03|326.05|321.95|16
1638900870000|2021-12-07 18:14:30|326.07|321.97|326.04|321.94|326.07|321.97|326.04|321.94|3
1638900880000|2021-12-07 18:14:40|326.05|321.95|326.06|321.96|326.07|321.97|326.04|321.94|6
1638900890000|2021-12-07 18:14:50|326.08|321.98|326.19|322.09|326.19|322.09|326.04|321.94|11
1638900900000|2021-12-07 18:15:00|326.17|322.07|326.67|322.57|326.67|322.57|326.17|322.07|27
1638900910000|2021-12-07 18:15:10|326.5|322.4|326.67|322.57|326.85|322.75|326.5|322.4|32
1638900920000|2021-12-07 18:15:20|326.64|322.54|326.14|322.04|326.67|322.57|326.09|321.99|30
1638900930000|2021-12-07 18:15:30|326.15|322.05|325.91|321.81|326.15|322.05|325.84|321.74|21
1638900940000|2021-12-07 18:15:40|325.85|321.75|325.73|321.63|325.86|321.76|325.71|321.61|12
1638900950000|2021-12-07 18:15:50|325.75|321.65|325.68|321.58|325.76|321.66|325.68|321.58|11
1638900960000|2021-12-07 18:16:00|325.72|321.62|325.61|321.51|325.72|321.62|325.61|321.51|12
1638900970000|2021-12-07 18:16:10|325.63|321.53|325.66|321.56|325.7|321.6|325.62|321.52|17
1638900980000|2021-12-07 18:16:20|325.67|321.57|325.8|321.7|325.8|321.7|325.66|321.56|19
1638900990000|2021-12-07 18:16:30|325.77|321.67|326.04|321.94|326.04|321.94|325.77|321.67|13
1638901000000|2021-12-07 18:16:40|325.87|321.77|325.83|321.73|325.91|321.81|325.83|321.73|12
1638901010000|2021-12-07 18:16:50|325.88|321.78|325.79|321.69|325.9|321.8|325.79|321.69|12
1638901020000|2021-12-07 18:17:00|325.82|321.72|326.09|321.99|326.09|321.99|325.82|321.72|17
1638901030000|2021-12-07 18:17:10|326.08|321.98|326.1|322|326.18|322.08|326.02|321.92|19
1638901040000|2021-12-07 18:17:20|326.06|321.96|326.09|321.99|326.09|321.99|326.06|321.96|8
1638901050000|2021-12-07 18:17:30|326.05|321.95|326.13|322.03|326.17|322.07|326.05|321.95|10
1638901060000|2021-12-07 18:17:40|326.14|322.04|326.05|321.95|326.14|322.04|325.99|321.89|11
1638901070000|2021-12-07 18:17:50|326.07|321.97|326.06|321.96|326.09|321.99|326.06|321.96|6
1638901080000|2021-12-07 18:18:00|326.01|321.91|325.91|321.81|326.04|321.94|325.91|321.81|9
1638901090000|2021-12-07 18:18:10|325.9|321.8|326|321.9|326.02|321.92|325.87|321.77|23
1638901100000|2021-12-07 18:18:20|325.97|321.87|325.87|321.77|326.04|321.94|325.83|321.73|25
1638901110000|2021-12-07 18:18:30|325.88|321.78|325.88|321.78|325.88|321.78|325.87|321.77|5
1638901120000|2021-12-07 18:18:40|325.87|321.77|325.81|321.71|325.87|321.77|325.81|321.71|10
1638901130000|2021-12-07 18:18:50|325.82|321.72|325.84|321.74|325.84|321.74|325.77|321.67|10
1638901140000|2021-12-07 18:19:00|325.82|321.72|325.85|321.75|325.85|321.75|325.82|321.72|3
1638901150000|2021-12-07 18:19:10|325.84|321.74|325.89|321.79|325.89|321.79|325.84|321.74|4
1638901160000|2021-12-07 18:19:20|325.86|321.76|325.86|321.76|325.86|321.76|325.83|321.73|12
1638901170000|2021-12-07 18:19:30|325.83|321.73|325.71|321.61|325.86|321.76|325.71|321.61|13
1638901180000|2021-12-07 18:19:40|325.73|321.63|325.87|321.77|325.87|321.77|325.71|321.61|11
1638901190000|2021-12-07 18:19:50|325.86|321.76|325.72|321.62|325.87|321.77|325.67|321.57|13
1638901200000|2021-12-07 18:20:00|325.66|321.56|325.6|321.5|325.66|321.56|325.6|321.5|8
1638901210000|2021-12-07 18:20:10|325.62|321.52|325.49|321.39|325.62|321.52|325.42|321.32|21
1638901220000|2021-12-07 18:20:20|325.46|321.36|325.52|321.42|325.52|321.42|325.46|321.36|4
1638901230000|2021-12-07 18:20:30|325.51|321.41|325.54|321.44|325.57|321.47|325.42|321.32|11
1638901240000|2021-12-07 18:20:40|325.53|321.43|325.55|321.45|325.57|321.47|325.53|321.43|10
1638901250000|2021-12-07 18:20:50|325.58|321.48|325.66|321.56|325.66|321.56|325.58|321.48|3
1638901260000|2021-12-07 18:21:00|325.65|321.55|325.57|321.47|325.65|321.55|325.54|321.44|15
1638901270000|2021-12-07 18:21:10|325.58|321.48|325.66|321.56|325.67|321.57|325.53|321.43|14
1638901280000|2021-12-07 18:21:20|325.62|321.52|325.6|321.5|325.65|321.55|325.6|321.5|8
1638901290000|2021-12-07 18:21:30|325.63|321.53|325.63|321.53|325.65|321.55|325.6|321.5|8
1638901300000|2021-12-07 18:21:40|325.64|321.54|325.63|321.53|325.65|321.55|325.63|321.53|3
1638901310000|2021-12-07 18:21:50|325.62|321.52|325.56|321.46|325.65|321.55|325.55|321.45|6
1638901320000|2021-12-07 18:22:00|325.6|321.5|325.62|321.52|325.72|321.62|325.6|321.5|4
1638901330000|2021-12-07 18:22:10|325.65|321.55|325.93|321.83|325.94|321.84|325.65|321.55|23
1638901340000|2021-12-07 18:22:20|325.97|321.87|326.19|322.09|326.32|322.22|325.97|321.87|18
1638901350000|2021-12-07 18:22:30|326.21|322.11|326.31|322.21|326.31|322.21|326.19|322.09|11
1638901360000|2021-12-07 18:22:40|326.29|322.19|326.33|322.23|326.35|322.25|326.25|322.15|16
1638901370000|2021-12-07 18:22:50|326.31|322.21|326.18|322.08|326.31|322.21|326.15|322.05|8
1638901380000|2021-12-07 18:23:00|326.15|322.05|326.21|322.11|326.3|322.2|326.08|321.98|19
1638901390000|2021-12-07 18:23:10|326.23|322.13|326.15|322.05|326.23|322.13|326.13|322.03|10
1638901400000|2021-12-07 18:23:20|326.17|322.07|326.15|322.05|326.21|322.11|326.15|322.05|8
1638901410000|2021-12-07 18:23:30|326.16|322.06|326.11|322.01|326.17|322.07|326.06|321.96|19
1638901420000|2021-12-07 18:23:40|326.1|322|326.15|322.05|326.15|322.05|325.9|321.8|16
1638901430000|2021-12-07 18:23:50|326.06|321.96|325.9|321.8|326.15|322.05|325.85|321.75|18
1638901440000|2021-12-07 18:24:00|325.97|321.87|326|321.9|326.02|321.92|325.9|321.8|14
1638901450000|2021-12-07 18:24:10|325.96|321.86|326|321.9|326.01|321.91|325.95|321.85|6
1638901460000|2021-12-07 18:24:20|325.96|321.86|325.95|321.85|325.97|321.87|325.95|321.85|8
1638901470000|2021-12-07 18:24:30|325.98|321.88|325.95|321.85|326.15|322.05|325.95|321.85|22
1638901480000|2021-12-07 18:24:40|326.03|321.93|325.99|321.89|326.13|322.03|325.99|321.89|9
1638901490000|2021-12-07 18:24:50|326.02|321.92|325.86|321.76|326.02|321.92|325.82|321.72|17
1638901500000|2021-12-07 18:25:00|325.85|321.75|325.86|321.76|325.88|321.78|325.8|321.7|8
1638901510000|2021-12-07 18:25:10|325.87|321.77|325.78|321.68|325.88|321.78|325.78|321.68|15
1638901520000|2021-12-07 18:25:20|325.79|321.69|325.65|321.55|325.79|321.69|325.65|321.55|17
1638901530000|2021-12-07 18:25:30|325.71|321.61|325.69|321.59|325.83|321.73|325.69|321.59|14
1638901540000|2021-12-07 18:25:40|325.83|321.73|325.96|321.86|325.96|321.86|325.65|321.55|19
1638901550000|2021-12-07 18:25:50|325.94|321.84|326.12|322.02|326.32|322.22|325.94|321.84|19
1638901560000|2021-12-07 18:26:00|326.11|322.01|326.13|322.03|326.13|322.03|326.05|321.95|17
1638901570000|2021-12-07 18:26:10|326.12|322.02|326|321.9|326.12|322.02|325.98|321.88|16
1638901580000|2021-12-07 18:26:20|326.01|321.91|326.11|322.01|326.12|322.02|326.01|321.91|4
1638901590000|2021-12-07 18:26:30|326.14|322.04|326.23|322.13|326.3|322.2|326.08|321.98|18
1638901600000|2021-12-07 18:26:40|326.25|322.15|326.3|322.2|326.33|322.23|326.23|322.13|9
1638901610000|2021-12-07 18:26:50|326.32|322.22|326.16|322.06|326.32|322.22|326.16|322.06|14
1638901620000|2021-12-07 18:27:00|326.18|322.08|326.1|322|326.21|322.11|326.09|321.99|7
1638901630000|2021-12-07 18:27:10|326.14|322.04|325.96|321.86|326.14|322.04|325.95|321.85|14
1638901640000|2021-12-07 18:27:20|325.97|321.87|325.84|321.74|325.98|321.88|325.84|321.74|13
1638901650000|2021-12-07 18:27:30|325.85|321.75|325.61|321.51|325.85|321.75|325.61|321.51|16
1638901660000|2021-12-07 18:27:40|325.45|321.35|325.47|321.37|325.58|321.48|325.45|321.35|9
1638901670000|2021-12-07 18:27:50|325.48|321.38|325.63|321.53|325.66|321.56|325.44|321.34|11
1638901680000|2021-12-07 18:28:00|325.6|321.5|325.71|321.61|325.73|321.63|325.53|321.43|11
1638901690000|2021-12-07 18:28:10|325.72|321.62|325.53|321.43|325.72|321.62|325.47|321.37|14
1638901700000|2021-12-07 18:28:20|325.51|321.41|325.5|321.4|325.67|321.57|325.5|321.4|12
1638901710000|2021-12-07 18:28:30|325.55|321.45|325.59|321.49|325.71|321.61|325.5|321.4|11
1638901720000|2021-12-07 18:28:40|325.58|321.48|325.27|321.17|325.7|321.6|325.27|321.17|14
1638901730000|2021-12-07 18:28:50|325.29|321.19|325.4|321.3|325.48|321.38|325.29|321.19|14
1638901740000|2021-12-07 18:29:00|325.41|321.31|325.42|321.32|325.43|321.33|325.38|321.28|11
1638901750000|2021-12-07 18:29:10|325.4|321.3|325.4|321.3|325.53|321.43|325.4|321.3|4
1638901760000|2021-12-07 18:29:20|325.41|321.31|325.42|321.32|325.55|321.45|325.39|321.29|6
1638901770000|2021-12-07 18:29:30|325.48|321.38|325.6|321.5|325.66|321.56|325.48|321.38|15
1638901780000|2021-12-07 18:29:40|325.58|321.48|325.62|321.52|325.62|321.52|325.56|321.46|6
1638901790000|2021-12-07 18:29:50|325.63|321.53|325.86|321.76|325.88|321.78|325.62|321.52|11
1638901800000|2021-12-07 18:30:00|325.85|321.75|326.21|322.11|326.27|322.17|325.83|321.73|25
1638901810000|2021-12-07 18:30:10|326.2|322.1|326.23|322.13|326.27|322.17|326.11|322.01|17
1638901820000|2021-12-07 18:30:20|326.29|322.19|326.17|322.07|326.29|322.19|326.14|322.04|21
1638901830000|2021-12-07 18:30:30|326.25|322.15|325.97|321.87|326.25|322.15|325.91|321.81|24
1638901840000|2021-12-07 18:30:40|325.94|321.84|325.85|321.75|326.03|321.93|325.85|321.75|29
1638901850000|2021-12-07 18:30:50|325.83|321.73|325.64|321.54|325.85|321.75|325.58|321.48|21
1638901860000|2021-12-07 18:31:00|325.75|321.65|325.55|321.45|325.75|321.65|325.49|321.39|24
1638901870000|2021-12-07 18:31:10|325.54|321.44|325.42|321.32|325.54|321.44|325.42|321.32|11
1638901880000|2021-12-07 18:31:20|325.41|321.31|325.46|321.36|325.46|321.36|325.4|321.3|7
1638901890000|2021-12-07 18:31:30|325.32|321.22|325.42|321.32|325.51|321.41|325.31|321.21|20
1638901900000|2021-12-07 18:31:40|325.36|321.26|325.52|321.42|325.55|321.45|325.33|321.23|17
1638901910000|2021-12-07 18:31:50|325.36|321.26|325.47|321.37|325.5|321.4|325.36|321.26|7
1638901920000|2021-12-07 18:32:00|325.51|321.41|325.37|321.27|325.52|321.42|325.3|321.2|11
1638901930000|2021-12-07 18:32:10|325.39|321.29|325.38|321.28|325.39|321.29|325.37|321.27|3
1638901940000|2021-12-07 18:32:20|325.59|321.49|325.61|321.51|325.61|321.51|325.48|321.38|9
1638901950000|2021-12-07 18:32:30|325.62|321.52|325.69|321.59|325.69|321.59|325.6|321.5|6
1638901960000|2021-12-07 18:32:40|325.6|321.5|325.7|321.6|325.72|321.62|325.6|321.5|7
1638901970000|2021-12-07 18:32:50|325.74|321.64|325.74|321.64|325.74|321.64|325.74|321.64|1
1638901980000|2021-12-07 18:33:00|325.72|321.62|325.7|321.6|325.75|321.65|325.65|321.55|10
1638901990000|2021-12-07 18:33:10|325.73|321.63|325.94|321.84|325.94|321.84|325.65|321.55|8
1638902000000|2021-12-07 18:33:20|325.93|321.83|325.79|321.69|325.93|321.83|325.77|321.67|3
1638902010000|2021-12-07 18:33:30|325.78|321.68|325.71|321.61|325.79|321.69|325.71|321.61|10
1638902020000|2021-12-07 18:33:40|325.68|321.58|325.61|321.51|325.69|321.59|325.61|321.51|6
1638902030000|2021-12-07 18:33:50|325.67|321.57|325.71|321.61|325.71|321.61|325.45|321.35|10
1638902040000|2021-12-07 18:34:00|325.68|321.58|325.46|321.36|325.68|321.58|325.45|321.35|14
1638902050000|2021-12-07 18:34:10|325.47|321.37|325.41|321.31|325.55|321.45|325.3|321.2|15
1638902060000|2021-12-07 18:34:20|325.42|321.32|325.55|321.45|325.59|321.49|325.39|321.29|23
1638902070000|2021-12-07 18:34:30|325.54|321.44|325.42|321.32|325.54|321.44|325.39|321.29|17
1638902080000|2021-12-07 18:34:40|325.38|321.28|325.19|321.09|325.42|321.32|325.15|321.05|10
1638902090000|2021-12-07 18:34:50|325.18|321.08|325.21|321.11|325.23|321.13|325.11|321.01|13
1638902100000|2021-12-07 18:35:00|325.22|321.12|325.16|321.06|325.22|321.12|325.02|320.92|12
1638902110000|2021-12-07 18:35:10|325.14|321.04|325.22|321.12|325.22|321.12|325.14|321.04|6
1638902120000|2021-12-07 18:35:20|325.21|321.11|325.2|321.1|325.21|321.11|325.19|321.09|6
1638902130000|2021-12-07 18:35:30|325.19|321.09|325.32|321.22|325.33|321.23|325.18|321.08|9
1638902140000|2021-12-07 18:35:40|325.24|321.14|325.03|320.93|325.24|321.14|324.95|320.85|17
1638902150000|2021-12-07 18:35:50|325.18|321.08|325.04|320.94|325.18|321.08|324.9|320.8|14
1638902160000|2021-12-07 18:36:00|325.13|321.03|324.99|320.89|325.13|321.03|324.86|320.76|21
1638902170000|2021-12-07 18:36:10|324.98|320.88|325.02|320.92|325.06|320.96|324.94|320.84|10
1638902180000|2021-12-07 18:36:20|324.97|320.87|324.98|320.88|325.02|320.92|324.92|320.82|12
1638902190000|2021-12-07 18:36:30|324.95|320.85|324.85|320.75|325|320.9|324.77|320.67|10
1638902200000|2021-12-07 18:36:40|325|320.9|324.93|320.83|325.03|320.93|324.87|320.77|11
1638902210000|2021-12-07 18:36:50|325|320.9|324.89|320.79|325|320.9|324.86|320.76|5
1638902220000|2021-12-07 18:37:00|324.92|320.82|324.97|320.87|324.97|320.87|324.8|320.7|13
1638902230000|2021-12-07 18:37:10|325.01|320.91|324.93|320.83|325.05|320.95|324.9|320.8|13
1638902240000|2021-12-07 18:37:20|324.95|320.85|325.02|320.92|325.03|320.93|324.95|320.85|6
1638902250000|2021-12-07 18:37:30|325.04|320.94|325.04|320.94|325.2|321.1|324.95|320.85|13
1638902260000|2021-12-07 18:37:40|325.03|320.93|324.99|320.89|325.09|320.99|324.98|320.88|10
1638902270000|2021-12-07 18:37:50|325.02|320.92|324.98|320.88|325.06|320.96|324.98|320.88|9
1638902280000|2021-12-07 18:38:00|325.01|320.91|325.12|321.02|325.13|321.03|325|320.9|11
1638902290000|2021-12-07 18:38:10|325.14|321.04|325.07|320.97|325.14|321.04|325.02|320.92|17
1638902300000|2021-12-07 18:38:20|325.03|320.93|325.07|320.97|325.09|320.99|325.01|320.91|9
1638902310000|2021-12-07 18:38:30|325.09|320.99|325.22|321.12|325.29|321.19|325.09|320.99|8
1638902320000|2021-12-07 18:38:40|325.24|321.14|325.38|321.28|325.38|321.28|325.23|321.13|16
1638902330000|2021-12-07 18:38:50|325.39|321.29|325.17|321.07|325.39|321.29|325.08|320.98|11
1638902340000|2021-12-07 18:39:00|325.14|321.04|325.06|320.96|325.17|321.07|325.05|320.95|10
1638902350000|2021-12-07 18:39:10|325.04|320.94|324.95|320.85|325.19|321.09|324.95|320.85|14
1638902360000|2021-12-07 18:39:20|324.94|320.84|324.95|320.85|324.96|320.86|324.91|320.81|7
1638902370000|2021-12-07 18:39:30|324.96|320.86|324.95|320.85|324.96|320.86|324.95|320.85|2
1638902380000|2021-12-07 18:39:40|324.93|320.83|324.98|320.88|325.04|320.94|324.93|320.83|14
1638902390000|2021-12-07 18:39:50|324.94|320.84|324.76|320.66|324.94|320.84|324.75|320.65|10
1638902400000|2021-12-07 18:40:00|324.77|320.67|324.86|320.76|324.94|320.84|324.73|320.63|10
1638902410000|2021-12-07 18:40:10|324.94|320.84|324.86|320.76|324.94|320.84|324.85|320.75|8
1638902420000|2021-12-07 18:40:20|324.77|320.67|324.74|320.64|324.81|320.71|324.74|320.64|11
1638902430000|2021-12-07 18:40:30|324.73|320.63|324.71|320.61|324.75|320.65|324.65|320.55|14
1638902440000|2021-12-07 18:40:40|324.73|320.63|324.64|320.54|324.87|320.77|324.64|320.54|19
1638902450000|2021-12-07 18:40:50|324.65|320.55|324.73|320.63|324.77|320.67|324.65|320.55|10
1638902460000|2021-12-07 18:41:00|324.75|320.65|324.84|320.74|324.84|320.74|324.75|320.65|8
1638902470000|2021-12-07 18:41:10|324.87|320.77|324.86|320.76|324.92|320.82|324.86|320.76|7
1638902480000|2021-12-07 18:41:20|324.74|320.64|324.74|320.64|324.74|320.64|324.74|320.64|1
1638902490000|2021-12-07 18:41:30|324.75|320.65|324.75|320.65|324.87|320.77|324.69|320.59|9
1638902500000|2021-12-07 18:41:40|324.7|320.6|324.83|320.73|324.83|320.73|324.7|320.6|7
1638902510000|2021-12-07 18:41:50|324.84|320.74|325.16|321.06|325.16|321.06|324.84|320.74|14
1638902520000|2021-12-07 18:42:00|325.17|321.07|325.19|321.09|325.19|321.09|324.97|320.87|18
1638902530000|2021-12-07 18:42:10|325.2|321.1|325.12|321.02|325.21|321.11|325.07|320.97|8
1638902540000|2021-12-07 18:42:20|325.14|321.04|325.1|321|325.14|321.04|325.1|321|4
1638902550000|2021-12-07 18:42:30|325.08|320.98|325.14|321.04|325.14|321.04|325.08|320.98|4
1638902560000|2021-12-07 18:42:40|325.16|321.06|325.32|321.22|325.32|321.22|325.15|321.05|11
1638902570000|2021-12-07 18:42:50|325.28|321.18|325.43|321.33|325.61|321.51|325.22|321.12|18
1638902580000|2021-12-07 18:43:00|325.56|321.46|325.49|321.39|325.66|321.56|325.48|321.38|9
1638902590000|2021-12-07 18:43:10|325.59|321.49|325.5|321.4|325.61|321.51|325.49|321.39|10
1638902600000|2021-12-07 18:43:20|325.49|321.39|325.3|321.2|325.5|321.4|325.3|321.2|18
1638902610000|2021-12-07 18:43:30|325.31|321.21|325.23|321.13|325.31|321.21|325.2|321.1|6
1638902620000|2021-12-07 18:43:40|325.22|321.12|325.2|321.1|325.41|321.31|325.1|321|16
1638902630000|2021-12-07 18:43:50|325.22|321.12|325.42|321.32|325.42|321.32|325.2|321.1|7
1638902640000|2021-12-07 18:44:00|325.43|321.33|325.44|321.34|325.47|321.37|325.23|321.13|15
1638902650000|2021-12-07 18:44:10|325.45|321.35|325.51|321.41|325.53|321.43|325.3|321.2|13
1638902660000|2021-12-07 18:44:20|325.5|321.4|325.57|321.47|325.57|321.47|325.42|321.32|9
1638902670000|2021-12-07 18:44:30|325.55|321.45|325.5|321.4|325.6|321.5|325.43|321.33|23
1638902680000|2021-12-07 18:44:40|325.51|321.41|325.45|321.35|325.51|321.41|325.3|321.2|12
1638902690000|2021-12-07 18:44:50|325.43|321.33|325.3|321.2|325.51|321.41|325.21|321.11|19
1638902700000|2021-12-07 18:45:00|325.27|321.17|325.27|321.17|325.42|321.32|325.25|321.15|16
1638902710000|2021-12-07 18:45:10|325.34|321.24|325.3|321.2|325.36|321.26|325.15|321.05|10
1638902720000|2021-12-07 18:45:20|325.15|321.05|324.9|320.8|325.17|321.07|324.9|320.8|14
1638902730000|2021-12-07 18:45:30|324.87|320.77|325.09|320.99|325.1|321|324.8|320.7|15
1638902740000|2021-12-07 18:45:40|324.99|320.89|324.94|320.84|325.11|321.01|324.9|320.8|8
1638902750000|2021-12-07 18:45:50|324.95|320.85|325.26|321.16|325.26|321.16|324.95|320.85|10
1638902760000|2021-12-07 18:46:00|325.16|321.06|325.05|320.95|325.28|321.18|325.05|320.95|21
1638902770000|2021-12-07 18:46:10|325.01|320.91|324.98|320.88|325.03|320.93|324.98|320.88|5
1638902780000|2021-12-07 18:46:20|325|320.9|325.1|321|325.1|321|325|320.9|3
1638902790000|2021-12-07 18:46:30|325.09|320.99|325.15|321.05|325.15|321.05|325.06|320.96|15
1638902800000|2021-12-07 18:46:40|325.13|321.03|325.22|321.12|325.25|321.15|325.13|321.03|14
1638902810000|2021-12-07 18:46:50|325.25|321.15|325.36|321.26|325.36|321.26|325.23|321.13|13
1638902820000|2021-12-07 18:47:00|325.56|321.46|325.66|321.56|325.66|321.56|325.48|321.38|21
1638902830000|2021-12-07 18:47:10|325.67|321.57|325.67|321.57|325.74|321.64|325.65|321.55|22
1638902840000|2021-12-07 18:47:20|325.65|321.55|325.56|321.46|325.65|321.55|325.5|321.4|11
1638902850000|2021-12-07 18:47:30|325.59|321.49|325.7|321.6|325.7|321.6|325.46|321.36|22
1638902860000|2021-12-07 18:47:40|325.79|321.69|325.69|321.59|325.88|321.78|325.62|321.52|20
1638902870000|2021-12-07 18:47:50|325.7|321.6|325.74|321.64|325.74|321.64|325.67|321.57|8
1638902880000|2021-12-07 18:48:00|325.78|321.68|325.77|321.67|325.8|321.7|325.73|321.63|10
1638902890000|2021-12-07 18:48:10|325.76|321.66|325.74|321.64|325.84|321.74|325.73|321.63|12
1638902900000|2021-12-07 18:48:20|325.77|321.67|325.7|321.6|325.81|321.71|325.65|321.55|12
1638902910000|2021-12-07 18:48:30|325.72|321.62|325.8|321.7|325.8|321.7|325.72|321.62|2
1638902920000|2021-12-07 18:48:40|325.81|321.71|325.73|321.63|325.81|321.71|325.7|321.6|5
1638902930000|2021-12-07 18:48:50|325.7|321.6|325.83|321.73|325.83|321.73|325.69|321.59|9
1638902940000|2021-12-07 18:49:00|325.84|321.74|325.88|321.78|325.9|321.8|325.83|321.73|15
1638902950000|2021-12-07 18:49:10|325.84|321.74|325.75|321.65|325.84|321.74|325.74|321.64|14
1638902960000|2021-12-07 18:49:20|325.76|321.66|325.65|321.55|325.76|321.66|325.64|321.54|7
1638902970000|2021-12-07 18:49:30|325.67|321.57|325.65|321.55|325.68|321.58|325.65|321.55|4
1638902980000|2021-12-07 18:49:40|325.68|321.58|325.57|321.47|325.68|321.58|325.52|321.42|18
1638902990000|2021-12-07 18:49:50|325.62|321.52|325.57|321.47|325.69|321.59|325.45|321.35|17
1638903000000|2021-12-07 18:50:00|325.56|321.46|325.66|321.56|325.66|321.56|325.56|321.46|8
1638903010000|2021-12-07 18:50:10|325.69|321.59|325.85|321.75|325.85|321.75|325.69|321.59|15
1638903020000|2021-12-07 18:50:20|325.8|321.7|325.85|321.75|325.86|321.76|325.79|321.69|10
1638903030000|2021-12-07 18:50:30|325.84|321.74|325.83|321.73|325.85|321.75|325.82|321.72|8
1638903040000|2021-12-07 18:50:40|325.85|321.75|325.83|321.73|325.86|321.76|325.83|321.73|12
1638903050000|2021-12-07 18:50:50|325.85|321.75|325.93|321.83|325.98|321.88|325.85|321.75|10
1638903060000|2021-12-07 18:51:00|325.95|321.85|325.96|321.86|326.01|321.91|325.93|321.83|6
1638903070000|2021-12-07 18:51:10|325.97|321.87|326.06|321.96|326.06|321.96|325.96|321.86|6
1638903080000|2021-12-07 18:51:20|326.07|321.97|325.81|321.71|326.08|321.98|325.81|321.71|18
1638903090000|2021-12-07 18:51:30|325.79|321.69|325.83|321.73|325.86|321.76|325.77|321.67|8
1638903100000|2021-12-07 18:51:40|325.78|321.68|325.69|321.59|325.8|321.7|325.64|321.54|9
1638903110000|2021-12-07 18:51:50|325.65|321.55|325.62|321.52|325.66|321.56|325.6|321.5|5
1638903120000|2021-12-07 18:52:00|325.67|321.57|325.68|321.58|325.73|321.63|325.67|321.57|6
1638903130000|2021-12-07 18:52:10|325.69|321.59|325.7|321.6|325.7|321.6|325.69|321.59|2
1638903140000|2021-12-07 18:52:20|325.68|321.58|325.69|321.59|325.7|321.6|325.68|321.58|4
1638903150000|2021-12-07 18:52:30|325.7|321.6|325.46|321.36|325.75|321.65|325.41|321.31|25
1638903160000|2021-12-07 18:52:40|325.47|321.37|325.47|321.37|325.47|321.37|325.42|321.32|9
1638903170000|2021-12-07 18:52:50|325.46|321.36|325.45|321.35|325.46|321.36|325.45|321.35|2
1638903180000|2021-12-07 18:53:00|325.48|321.38|325.43|321.33|325.48|321.38|325.38|321.28|13
1638903190000|2021-12-07 18:53:10|325.44|321.34|325.44|321.34|325.52|321.42|325.41|321.31|14
1638903200000|2021-12-07 18:53:20|325.43|321.33|325.48|321.38|325.54|321.44|325.43|321.33|10
1638903210000|2021-12-07 18:53:30|325.4|321.3|325.58|321.48|325.6|321.5|325.4|321.3|4
1638903220000|2021-12-07 18:53:40|325.6|321.5|325.44|321.34|325.63|321.53|325.44|321.34|13
1638903230000|2021-12-07 18:53:50|325.45|321.35|325.43|321.33|325.45|321.35|325.43|321.33|4
1638903240000|2021-12-07 18:54:00|325.45|321.35|325.41|321.31|325.52|321.42|325.37|321.27|11
1638903250000|2021-12-07 18:54:10|325.4|321.3|325.49|321.39|325.5|321.4|325.33|321.23|9
1638903260000|2021-12-07 18:54:20|325.5|321.4|325.22|321.12|325.5|321.4|325.21|321.11|19
1638903270000|2021-12-07 18:54:30|325.19|321.09|325.15|321.05|325.22|321.12|325.14|321.04|7
1638903280000|2021-12-07 18:54:40|325.14|321.04|325.15|321.05|325.18|321.08|325.12|321.02|13
1638903290000|2021-12-07 18:54:50|325.13|321.03|325.26|321.16|325.26|321.16|325.13|321.03|10
1638903300000|2021-12-07 18:55:00|325.25|321.15|325.45|321.35|325.45|321.35|325.25|321.15|12
1638903310000|2021-12-07 18:55:10|325.46|321.36|325.3|321.2|325.46|321.36|325.27|321.17|16
1638903320000|2021-12-07 18:55:20|325.32|321.22|325.12|321.02|325.32|321.22|325.1|321|12
1638903330000|2021-12-07 18:55:30|325.02|320.92|325.06|320.96|325.16|321.06|324.98|320.88|19
1638903340000|2021-12-07 18:55:40|325.03|320.93|325.17|321.07|325.17|321.07|325.03|320.93|17
1638903350000|2021-12-07 18:55:50|325.15|321.05|325.26|321.16|325.41|321.31|325.15|321.05|11
1638903360000|2021-12-07 18:56:00|325.31|321.21|325.43|321.33|325.53|321.43|325.31|321.21|17
1638903370000|2021-12-07 18:56:10|325.44|321.34|325.49|321.39|325.51|321.41|325.43|321.33|12
1638903380000|2021-12-07 18:56:20|325.51|321.41|325.45|321.35|325.51|321.41|325.45|321.35|9
1638903390000|2021-12-07 18:56:30|325.51|321.41|325.54|321.44|325.55|321.45|325.51|321.41|5
1638903400000|2021-12-07 18:56:40|325.57|321.47|325.41|321.31|325.6|321.5|325.37|321.27|16
1638903410000|2021-12-07 18:56:50|325.42|321.32|325.49|321.39|325.62|321.52|325.39|321.29|20
1638903420000|2021-12-07 18:57:00|325.48|321.38|325.78|321.68|325.79|321.69|325.45|321.35|16
1638903430000|2021-12-07 18:57:10|325.89|321.79|325.73|321.63|325.89|321.79|325.73|321.63|16
1638903440000|2021-12-07 18:57:20|325.74|321.64|325.8|321.7|325.82|321.72|325.72|321.62|16
1638903450000|2021-12-07 18:57:30|325.76|321.66|325.62|321.52|325.76|321.66|325.62|321.52|12
1638903460000|2021-12-07 18:57:40|325.64|321.54|325.61|321.51|325.67|321.57|325.56|321.46|20
1638903470000|2021-12-07 18:57:50|325.6|321.5|325.55|321.45|325.6|321.5|325.54|321.44|6
1638903480000|2021-12-07 18:58:00|325.52|321.42|325.55|321.45|325.55|321.45|325.52|321.42|6
1638903490000|2021-12-07 18:58:10|325.54|321.44|325.27|321.17|325.54|321.44|325.27|321.17|14
1638903500000|2021-12-07 18:58:20|325.34|321.24|325.37|321.27|325.48|321.38|325.27|321.17|21
1638903510000|2021-12-07 18:58:30|325.42|321.32|325.41|321.31|325.46|321.36|325.4|321.3|12
1638903520000|2021-12-07 18:58:40|325.47|321.37|325.38|321.28|325.48|321.38|325.38|321.28|5
1638903530000|2021-12-07 18:58:50|325.36|321.26|325.37|321.27|325.37|321.27|325.35|321.25|3
1638903540000|2021-12-07 18:59:00|325.43|321.33|325.46|321.36|325.47|321.37|325.37|321.27|9
1638903550000|2021-12-07 18:59:10|325.47|321.37|325.27|321.17|325.49|321.39|325.17|321.07|26
1638903560000|2021-12-07 18:59:20|325.25|321.15|325.4|321.3|325.4|321.3|325.25|321.15|16
1638903570000|2021-12-07 18:59:30|325.31|321.21|325.26|321.16|325.4|321.3|325.23|321.13|19
1638903580000|2021-12-07 18:59:40|325.27|321.17|325.09|320.99|325.27|321.17|325.05|320.95|18
1638903590000|2021-12-07 18:59:50|325.07|320.97|324.96|320.86|325.08|320.98|324.93|320.83|17
1638903600000|2021-12-07 19:00:00|324.97|320.87|324.85|320.75|325.05|320.95|324.85|320.75|13
1638903610000|2021-12-07 19:00:10|324.8|320.7|324.51|320.41|324.8|320.7|324.49|320.39|19
1638903620000|2021-12-07 19:00:20|324.53|320.43|324.47|320.37|324.6|320.5|324.45|320.35|17
1638903630000|2021-12-07 19:00:30|324.46|320.36|324.49|320.39|324.59|320.49|324.37|320.27|22
1638903640000|2021-12-07 19:00:40|324.5|320.4|324.34|320.24|324.54|320.44|324.34|320.24|9
1638903650000|2021-12-07 19:00:50|324.3|320.2|324.27|320.17|324.38|320.28|324.25|320.15|14
1638903660000|2021-12-07 19:01:00|324.25|320.15|324.3|320.2|324.35|320.25|324.23|320.13|10
1638903670000|2021-12-07 19:01:10|324.32|320.22|324.17|320.07|324.32|320.22|324.1|320|16
1638903680000|2021-12-07 19:01:20|324.19|320.09|324.17|320.07|324.19|320.09|324.17|320.07|6
1638903690000|2021-12-07 19:01:30|324.21|320.11|324.08|319.98|324.21|320.11|324|319.9|14
1638903700000|2021-12-07 19:01:40|324.1|320|324.1|320|324.19|320.09|324.1|320|9
1638903710000|2021-12-07 19:01:50|324.13|320.03|324.22|320.12|324.26|320.16|324.1|320|18
1638903720000|2021-12-07 19:02:00|324.24|320.14|324.25|320.15|324.25|320.15|324.22|320.12|7
1638903730000|2021-12-07 19:02:10|324.24|320.14|324.25|320.15|324.26|320.16|324.22|320.12|6
1638903740000|2021-12-07 19:02:20|324.23|320.13|324.29|320.19|324.33|320.23|324.14|320.04|11
1638903750000|2021-12-07 19:02:30|324.2|320.1|324.15|320.05|324.2|320.1|324.05|319.95|18
1638903760000|2021-12-07 19:02:40|324.03|319.93|324.01|319.91|324.09|319.99|323.88|319.78|14
1638903770000|2021-12-07 19:02:50|323.92|319.82|323.78|319.68|324.02|319.92|323.7|319.6|18
1638903780000|2021-12-07 19:03:00|323.76|319.66|323.8|319.7|323.8|319.7|323.7|319.6|3
1638903790000|2021-12-07 19:03:10|323.7|319.6|323.91|319.81|323.91|319.81|323.7|319.6|7
1638903800000|2021-12-07 19:03:20|323.87|319.77|323.86|319.76|323.92|319.82|323.76|319.66|20
1638903810000|2021-12-07 19:03:30|323.87|319.77|323.69|319.59|323.87|319.77|323.6|319.5|14
1638903820000|2021-12-07 19:03:40|323.6|319.5|323.83|319.73|323.89|319.79|323.6|319.5|19
1638903830000|2021-12-07 19:03:50|323.85|319.75|323.82|319.72|323.85|319.75|323.77|319.67|9
1638903840000|2021-12-07 19:04:00|323.81|319.71|323.75|319.65|323.84|319.74|323.57|319.47|29
1638903850000|2021-12-07 19:04:10|323.6|319.5|323.72|319.62|323.74|319.64|323.52|319.42|27
1638903860000|2021-12-07 19:04:20|323.77|319.67|323.7|319.6|323.82|319.72|323.65|319.55|21
1638903870000|2021-12-07 19:04:30|323.67|319.57|323.51|319.41|323.67|319.57|323.51|319.41|11
1638903880000|2021-12-07 19:04:40|323.43|319.33|322.9|318.8|323.43|319.33|322.9|318.8|23
1638903890000|2021-12-07 19:04:50|322.97|318.87|322.95|318.85|323.09|318.99|322.88|318.78|26
1638903900000|2021-12-07 19:05:00|322.91|318.81|322.44|318.34|322.94|318.84|322.44|318.34|28
1638903910000|2021-12-07 19:05:10|322.42|318.32|323.23|319.13|323.23|319.13|322.42|318.32|34
1638903920000|2021-12-07 19:05:20|323.2|319.1|323.21|319.11|323.31|319.21|323.14|319.04|28
1638903930000|2021-12-07 19:05:30|323.14|319.04|323.33|319.23|323.33|319.23|323.14|319.04|19
1638903940000|2021-12-07 19:05:40|323.23|319.13|323.24|319.14|323.55|319.45|323.22|319.12|29
1638903950000|2021-12-07 19:05:50|323.23|319.13|323.29|319.19|323.35|319.25|323.07|318.97|23
1638903960000|2021-12-07 19:06:00|323.28|319.18|323.39|319.29|323.42|319.32|323.23|319.13|27
1638903970000|2021-12-07 19:06:10|323.33|319.23|322.85|318.75|323.33|319.23|322.84|318.74|17
1638903980000|2021-12-07 19:06:20|322.86|318.76|322.97|318.87|323.01|318.91|322.86|318.76|11
1638903990000|2021-12-07 19:06:30|322.93|318.83|322.94|318.84|322.96|318.86|322.93|318.83|7
1638904000000|2021-12-07 19:06:40|322.96|318.86|323.06|318.96|323.14|319.04|322.96|318.86|19
1638904010000|2021-12-07 19:06:50|323.04|318.94|323.09|318.99|323.09|318.99|322.98|318.88|14
1638904020000|2021-12-07 19:07:00|323.1|319|323.25|319.15|323.28|319.18|323.1|319|16
1638904030000|2021-12-07 19:07:10|323.26|319.16|323.39|319.29|323.4|319.3|323.24|319.14|9
1638904040000|2021-12-07 19:07:20|323.41|319.31|323.72|319.62|323.72|319.62|323.41|319.31|23
1638904050000|2021-12-07 19:07:30|323.75|319.65|323.86|319.76|323.96|319.86|323.75|319.65|23
1638904060000|2021-12-07 19:07:40|323.89|319.79|323.87|319.77|323.92|319.82|323.83|319.73|22
1638904070000|2021-12-07 19:07:50|323.91|319.81|324.01|319.91|324.01|319.91|323.91|319.81|11
1638904080000|2021-12-07 19:08:00|324.04|319.94|324.05|319.95|324.05|319.95|324|319.9|11
1638904090000|2021-12-07 19:08:10|324.06|319.96|324.21|320.11|324.21|320.11|324.04|319.94|10
1638904100000|2021-12-07 19:08:20|324.16|320.06|324.24|320.14|324.26|320.16|324.09|319.99|16
1638904110000|2021-12-07 19:08:30|324.25|320.15|324.38|320.28|324.39|320.29|324.25|320.15|15
1638904120000|2021-12-07 19:08:40|324.37|320.27|324.26|320.16|324.4|320.3|324.24|320.14|19
1638904130000|2021-12-07 19:08:50|324.25|320.15|324.12|320.02|324.25|320.15|324.12|320.02|8
1638904140000|2021-12-07 19:09:00|324.14|320.04|324.28|320.18|324.3|320.2|324.13|320.03|24
1638904150000|2021-12-07 19:09:10|324.29|320.19|324.35|320.25|324.35|320.25|324.25|320.15|6
1638904160000|2021-12-07 19:09:20|324.36|320.26|324.27|320.17|324.36|320.26|324.26|320.16|15
1638904170000|2021-12-07 19:09:30|324.26|320.16|324.22|320.12|324.27|320.17|324.22|320.12|12
1638904180000|2021-12-07 19:09:40|324.23|320.13|324.09|319.99|324.23|320.13|324.09|319.99|9
1638904190000|2021-12-07 19:09:50|324.07|319.97|324.17|320.07|324.2|320.1|324.06|319.96|12
1638904200000|2021-12-07 19:10:00|324.18|320.08|324.13|320.03|324.21|320.11|324.13|320.03|16
1638904210000|2021-12-07 19:10:10|324.07|319.97|323.81|319.71|324.13|320.03|323.75|319.65|25
1638904220000|2021-12-07 19:10:20|323.74|319.64|323.43|319.33|323.77|319.67|323.37|319.27|29
1638904230000|2021-12-07 19:10:30|323.35|319.25|323.5|319.4|323.5|319.4|323.34|319.24|21
1638904240000|2021-12-07 19:10:40|323.49|319.39|323.28|319.18|323.5|319.4|323.26|319.16|23
1638904250000|2021-12-07 19:10:50|323.33|319.23|323.4|319.3|323.4|319.3|323.33|319.23|12
1638904260000|2021-12-07 19:11:00|323.41|319.31|323.26|319.16|323.41|319.31|323.26|319.16|11
1638904270000|2021-12-07 19:11:10|323.25|319.15|323.27|319.17|323.29|319.19|323.25|319.15|5
1638904280000|2021-12-07 19:11:20|323.24|319.14|323.36|319.26|323.36|319.26|323.21|319.11|21
1638904290000|2021-12-07 19:11:30|323.38|319.28|323.54|319.44|323.61|319.51|323.38|319.28|16
1638904300000|2021-12-07 19:11:40|323.59|319.49|323.54|319.44|323.59|319.49|323.52|319.42|8
1638904310000|2021-12-07 19:11:50|323.55|319.45|323.55|319.45|323.55|319.45|323.39|319.29|15
1638904320000|2021-12-07 19:12:00|323.54|319.44|323.5|319.4|323.57|319.47|323.5|319.4|9
1638904330000|2021-12-07 19:12:10|323.52|319.42|323.41|319.31|323.52|319.42|323.35|319.25|11
1638904340000|2021-12-07 19:12:20|323.4|319.3|323.45|319.35|323.49|319.39|323.36|319.26|14
1638904350000|2021-12-07 19:12:30|323.43|319.33|323.4|319.3|323.43|319.33|323.35|319.25|14
1638904360000|2021-12-07 19:12:40|323.39|319.29|323.38|319.28|323.5|319.4|323.38|319.28|9
1638904370000|2021-12-07 19:12:50|323.36|319.26|323.29|319.19|323.36|319.26|323.08|318.98|28
1638904380000|2021-12-07 19:13:00|323.28|319.18|323.47|319.37|323.49|319.39|323.25|319.15|19
1638904390000|2021-12-07 19:13:10|323.52|319.42|323.45|319.35|323.53|319.43|323.43|319.33|13
1638904400000|2021-12-07 19:13:20|323.48|319.38|323.79|319.69|323.8|319.7|323.48|319.38|19
1638904410000|2021-12-07 19:13:30|323.8|319.7|323.96|319.86|323.96|319.86|323.8|319.7|18
1638904420000|2021-12-07 19:13:40|323.95|319.85|323.93|319.83|323.96|319.86|323.93|319.83|11
1638904430000|2021-12-07 19:13:50|323.94|319.84|323.89|319.79|323.94|319.84|323.89|319.79|15
1638904440000|2021-12-07 19:14:00|323.99|319.89|323.97|319.87|324|319.9|323.97|319.87|7
1638904450000|2021-12-07 19:14:10|323.98|319.88|324.15|320.05|324.15|320.05|323.93|319.83|16
1638904460000|2021-12-07 19:14:20|324.17|320.07|324.18|320.08|324.36|320.26|324.17|320.07|16
1638904470000|2021-12-07 19:14:30|324.24|320.14|324.47|320.37|324.47|320.37|324.24|320.14|16
1638904480000|2021-12-07 19:14:40|324.45|320.35|324.29|320.19|324.46|320.36|324.28|320.18|20
1638904490000|2021-12-07 19:14:50|324.28|320.18|324.29|320.19|324.31|320.21|324.16|320.06|29
1638904500000|2021-12-07 19:15:00|324.27|320.17|324.65|320.55|324.65|320.55|324.25|320.15|30
1638904510000|2021-12-07 19:15:10|324.62|320.52|324.63|320.53|324.71|320.61|324.62|320.52|18
1638904520000|2021-12-07 19:15:20|324.64|320.54|324.71|320.61|324.71|320.61|324.63|320.53|14
1638904530000|2021-12-07 19:15:30|324.69|320.59|324.65|320.55|324.71|320.61|324.64|320.54|10
1638904540000|2021-12-07 19:15:40|324.69|320.59|324.69|320.59|324.72|320.62|324.67|320.57|9
1638904550000|2021-12-07 19:15:50|324.7|320.6|324.71|320.61|324.75|320.65|324.69|320.59|11
1638904560000|2021-12-07 19:16:00|324.67|320.57|324.76|320.66|324.89|320.79|324.66|320.56|10
1638904570000|2021-12-07 19:16:10|324.77|320.67|324.89|320.79|324.91|320.81|324.77|320.67|15
1638904580000|2021-12-07 19:16:20|324.9|320.8|324.88|320.78|325.02|320.92|324.85|320.75|17
1638904590000|2021-12-07 19:16:30|325.02|320.92|324.99|320.89|325.02|320.92|324.96|320.86|13
1638904600000|2021-12-07 19:16:40|325|320.9|324.97|320.87|325.01|320.91|324.94|320.84|13
1638904610000|2021-12-07 19:16:50|325.01|320.91|325.01|320.91|325.01|320.91|324.97|320.87|6
1638904620000|2021-12-07 19:17:00|324.99|320.89|324.93|320.83|325|320.9|324.89|320.79|16
1638904630000|2021-12-07 19:17:10|324.91|320.81|324.81|320.71|324.91|320.81|324.79|320.69|14
1638904640000|2021-12-07 19:17:20|324.9|320.8|324.62|320.52|324.9|320.8|324.62|320.52|20
1638904650000|2021-12-07 19:17:30|324.61|320.51|324.64|320.54|324.64|320.54|324.51|320.41|18
1638904660000|2021-12-07 19:17:40|324.61|320.51|324.63|320.53|324.73|320.63|324.55|320.45|11
1638904670000|2021-12-07 19:17:50|324.61|320.51|324.61|320.51|324.64|320.54|324.57|320.47|14
1638904680000|2021-12-07 19:18:00|324.62|320.52|324.68|320.58|324.71|320.61|324.59|320.49|14
1638904690000|2021-12-07 19:18:10|324.69|320.59|324.69|320.59|324.71|320.61|324.59|320.49|13
1638904700000|2021-12-07 19:18:20|324.7|320.6|324.41|320.31|324.7|320.6|324.41|320.31|22
1638904710000|2021-12-07 19:18:30|324.4|320.3|324.17|320.07|324.4|320.3|323.95|319.85|19
1638904720000|2021-12-07 19:18:40|324.18|320.08|323.97|319.87|324.18|320.08|323.92|319.82|9
1638904730000|2021-12-07 19:18:50|323.95|319.85|324|319.9|324.04|319.94|323.94|319.84|15
1638904740000|2021-12-07 19:19:00|323.92|319.82|323.64|319.54|323.97|319.87|323.58|319.48|25
1638904750000|2021-12-07 19:19:10|323.58|319.48|323.57|319.47|323.82|319.72|323.53|319.43|18
1638904760000|2021-12-07 19:19:20|323.55|319.45|323.86|319.76|323.91|319.81|323.53|319.43|18
1638904770000|2021-12-07 19:19:30|323.85|319.75|323.98|319.88|324.06|319.96|323.78|319.68|24
1638904780000|2021-12-07 19:19:40|323.99|319.89|324.08|319.98|324.1|320|323.97|319.87|12
1638904790000|2021-12-07 19:19:50|324.13|320.03|324.08|319.98|324.13|320.03|324.07|319.97|14
1638904800000|2021-12-07 19:20:00|324.09|319.99|324.36|320.26|324.36|320.26|324.09|319.99|19
1638904810000|2021-12-07 19:20:10|324.37|320.27|324.51|320.41|324.53|320.43|324.36|320.26|28
1638904820000|2021-12-07 19:20:20|324.49|320.39|324.25|320.15|324.49|320.39|324.22|320.12|17
1638904830000|2021-12-07 19:20:30|324.26|320.16|324.24|320.14|324.26|320.16|324.23|320.13|7
1638904840000|2021-12-07 19:20:40|324.25|320.15|324.27|320.17|324.32|320.22|324.19|320.09|10
1638904850000|2021-12-07 19:20:50|324.3|320.2|324.14|320.04|324.3|320.2|324.13|320.03|13
1638904860000|2021-12-07 19:21:00|324.12|320.02|324.22|320.12|324.23|320.13|324.12|320.02|10
1638904870000|2021-12-07 19:21:10|324.16|320.06|323.88|319.78|324.21|320.11|323.86|319.76|26
1638904880000|2021-12-07 19:21:20|323.87|319.77|323.97|319.87|323.97|319.87|323.84|319.74|21
1638904890000|2021-12-07 19:21:30|324.06|319.96|324.01|319.91|324.16|320.06|323.94|319.84|15
1638904900000|2021-12-07 19:21:40|323.99|319.89|324.08|319.98|324.08|319.98|323.92|319.82|26
1638904910000|2021-12-07 19:21:50|324.07|319.97|324.07|319.97|324.07|319.97|324.06|319.96|7
1638904920000|2021-12-07 19:22:00|324.05|319.95|324.26|320.16|324.26|320.16|324.05|319.95|14
1638904930000|2021-12-07 19:22:10|324.25|320.15|324.37|320.27|324.39|320.29|324.24|320.14|14
1638904940000|2021-12-07 19:22:20|324.36|320.26|324.73|320.63|324.75|320.65|324.34|320.24|21
1638904950000|2021-12-07 19:22:30|324.74|320.64|324.95|320.85|324.95|320.85|324.69|320.59|19
1638904960000|2021-12-07 19:22:40|324.96|320.86|324.95|320.85|324.99|320.89|324.9|320.8|25
1638904970000|2021-12-07 19:22:50|324.92|320.82|325.1|321|325.11|321.01|324.92|320.82|22
1638904980000|2021-12-07 19:23:00|325.12|321.02|325.1|321|325.12|321.02|325.07|320.97|16
1638904990000|2021-12-07 19:23:10|325.08|320.98|325.06|320.96|325.08|320.98|325.01|320.91|8
1638905000000|2021-12-07 19:23:20|325.05|320.95|325.05|320.95|325.1|321|325.02|320.92|11
1638905010000|2021-12-07 19:23:30|325.04|320.94|325.01|320.91|325.04|320.94|324.99|320.89|10
1638905020000|2021-12-07 19:23:40|325.02|320.92|324.87|320.77|325.02|320.92|324.75|320.65|24
1638905030000|2021-12-07 19:23:50|324.86|320.76|325.01|320.91|325.03|320.93|324.86|320.76|10
1638905040000|2021-12-07 19:24:00|325.04|320.94|325.09|320.99|325.09|320.99|324.96|320.86|10
1638905050000|2021-12-07 19:24:10|325.08|320.98|324.89|320.79|325.08|320.98|324.84|320.74|17
1638905060000|2021-12-07 19:24:20|324.92|320.82|324.95|320.85|324.95|320.85|324.87|320.77|12
1638905070000|2021-12-07 19:24:30|324.93|320.83|324.98|320.88|325|320.9|324.88|320.78|10
1638905080000|2021-12-07 19:24:40|325.01|320.91|324.98|320.88|325.01|320.91|324.98|320.88|15
1638905090000|2021-12-07 19:24:50|325|320.9|324.85|320.75|325.02|320.92|324.85|320.75|9
1638905100000|2021-12-07 19:25:00|324.9|320.8|324.99|320.89|324.99|320.89|324.88|320.78|19
1638905110000|2021-12-07 19:25:10|325|320.9|325.07|320.97|325.07|320.97|324.88|320.78|23
1638905120000|2021-12-07 19:25:20|325.08|320.98|325.06|320.96|325.08|320.98|325.06|320.96|6
1638905130000|2021-12-07 19:25:30|325.01|320.91|325.13|321.03|325.13|321.03|324.95|320.85|17
1638905140000|2021-12-07 19:25:40|325.12|321.02|325.05|320.95|325.12|321.02|324.97|320.87|12
1638905150000|2021-12-07 19:25:50|325.01|320.91|325.01|320.91|325.19|321.09|325|320.9|16
1638905160000|2021-12-07 19:26:00|324.98|320.88|325.03|320.93|325.03|320.93|324.98|320.88|4
1638905170000|2021-12-07 19:26:10|325.04|320.94|325.04|320.94|325.04|320.94|325.03|320.93|5
1638905180000|2021-12-07 19:26:20|325.02|320.92|325.08|320.98|325.08|320.98|325.02|320.92|8
1638905190000|2021-12-07 19:26:30|325.18|321.08|325.15|321.05|325.19|321.09|325.09|320.99|11
1638905200000|2021-12-07 19:26:40|325.17|321.07|325.33|321.23|325.33|321.23|325.16|321.06|15
1638905210000|2021-12-07 19:26:50|325.32|321.22|325.46|321.36|325.49|321.39|325.32|321.22|20
1638905220000|2021-12-07 19:27:00|325.48|321.38|325.3|321.2|325.52|321.42|325.3|321.2|23
1638905230000|2021-12-07 19:27:10|325.32|321.22|325.4|321.3|325.53|321.43|325.3|321.2|27
1638905240000|2021-12-07 19:27:20|325.38|321.28|325.15|321.05|325.46|321.36|325.15|321.05|15
1638905250000|2021-12-07 19:27:30|325.26|321.16|325.13|321.03|325.29|321.19|325.13|321.03|14
1638905260000|2021-12-07 19:27:40|325.12|321.02|325.1|321|325.12|321.02|324.91|320.81|14
1638905270000|2021-12-07 19:27:50|325.08|320.98|325.08|320.98|325.19|321.09|324.94|320.84|17
1638905280000|2021-12-07 19:28:00|325.11|321.01|325.08|320.98|325.16|321.06|325.05|320.95|11
1638905290000|2021-12-07 19:28:10|325.07|320.97|325.09|320.99|325.18|321.08|325.07|320.97|11
1638905300000|2021-12-07 19:28:20|325.06|320.96|325.01|320.91|325.06|320.96|325.01|320.91|13
1638905310000|2021-12-07 19:28:30|325.02|320.92|325.14|321.04|325.21|321.11|325.02|320.92|12
1638905320000|2021-12-07 19:28:40|325.15|321.05|325.17|321.07|325.21|321.11|325.15|321.05|7
1638905330000|2021-12-07 19:28:50|325.25|321.15|325.12|321.02|325.25|321.15|325.09|320.99|6
1638905340000|2021-12-07 19:29:00|325.07|320.97|325.12|321.02|325.13|321.03|325.07|320.97|10
1638905350000|2021-12-07 19:29:10|325.11|321.01|325.06|320.96|325.11|321.01|325.01|320.91|19
1638905360000|2021-12-07 19:29:20|325.05|320.95|324.93|320.83|325.05|320.95|324.92|320.82|13
1638905370000|2021-12-07 19:29:30|324.94|320.84|324.96|320.86|324.98|320.88|324.9|320.8|12
1638905380000|2021-12-07 19:29:40|324.97|320.87|325.18|321.08|325.32|321.22|324.96|320.86|20
1638905390000|2021-12-07 19:29:50|325.15|321.05|325.08|320.98|325.25|321.15|325.01|320.91|15
1638905400000|2021-12-07 19:30:00|325.09|320.99|325.03|320.93|325.1|321|324.97|320.87|19
1638905410000|2021-12-07 19:30:10|325.04|320.94|324.99|320.89|325.06|320.96|324.99|320.89|17
1638905420000|2021-12-07 19:30:20|324.98|320.88|324.99|320.89|325.01|320.91|324.97|320.87|14
1638905430000|2021-12-07 19:30:30|325.04|320.94|324.97|320.87|325.04|320.94|324.97|320.87|4
1638905440000|2021-12-07 19:30:40|324.94|320.84|324.82|320.72|324.94|320.84|324.81|320.71|6
1638905450000|2021-12-07 19:30:50|324.84|320.74|324.78|320.68|324.86|320.76|324.73|320.63|13
1638905460000|2021-12-07 19:31:00|324.79|320.69|324.84|320.74|324.86|320.76|324.73|320.63|15
1638905470000|2021-12-07 19:31:10|324.83|320.73|324.9|320.8|324.91|320.81|324.71|320.61|10
1638905480000|2021-12-07 19:31:20|324.93|320.83|324.95|320.85|324.95|320.85|324.93|320.83|4
1638905490000|2021-12-07 19:31:30|324.94|320.84|325.07|320.97|325.08|320.98|324.94|320.84|15
1638905500000|2021-12-07 19:31:40|325.08|320.98|325.08|320.98|325.12|321.02|325.06|320.96|8
1638905510000|2021-12-07 19:31:50|325.07|320.97|325.13|321.03|325.2|321.1|325.06|320.96|12
1638905520000|2021-12-07 19:32:00|325.16|321.06|325.35|321.25|325.35|321.25|325.16|321.06|13
1638905530000|2021-12-07 19:32:10|325.34|321.24|325.38|321.28|325.41|321.31|325.34|321.24|9
1638905540000|2021-12-07 19:32:20|325.41|321.31|325.38|321.28|325.42|321.32|325.37|321.27|12
1638905550000|2021-12-07 19:32:30|325.37|321.27|325.37|321.27|325.4|321.3|325.35|321.25|21
1638905560000|2021-12-07 19:32:40|325.38|321.28|325.38|321.28|325.44|321.34|325.37|321.27|14
1638905570000|2021-12-07 19:32:50|325.37|321.27|325.61|321.51|325.67|321.57|325.37|321.27|15
1638905580000|2021-12-07 19:33:00|325.55|321.45|325.41|321.31|325.56|321.46|325.41|321.31|13
1638905590000|2021-12-07 19:33:10|325.45|321.35|325.31|321.21|325.45|321.35|325.26|321.16|11
1638905600000|2021-12-07 19:33:20|325.32|321.22|325.45|321.35|325.5|321.4|325.32|321.22|8
1638905610000|2021-12-07 19:33:30|325.46|321.36|325.49|321.39|325.49|321.39|325.45|321.35|9
1638905620000|2021-12-07 19:33:40|325.48|321.38|325.45|321.35|325.5|321.4|325.43|321.33|15
1638905630000|2021-12-07 19:33:50|325.36|321.26|325.6|321.5|325.6|321.5|325.28|321.18|10
1638905640000|2021-12-07 19:34:00|325.49|321.39|325.41|321.31|325.55|321.45|325.37|321.27|23
1638905650000|2021-12-07 19:34:10|325.4|321.3|325.13|321.03|325.41|321.31|325.08|320.98|20
1638905660000|2021-12-07 19:34:20|325.17|321.07|325.25|321.15|325.26|321.16|325.13|321.03|11
1638905670000|2021-12-07 19:34:30|325.26|321.16|325.39|321.29|325.5|321.4|325.23|321.13|16
1638905680000|2021-12-07 19:34:40|325.36|321.26|325.51|321.41|325.59|321.49|325.34|321.24|15
1638905690000|2021-12-07 19:34:50|325.5|321.4|325.48|321.38|325.58|321.48|325.47|321.37|11
1638905700000|2021-12-07 19:35:00|325.49|321.39|325.35|321.25|325.49|321.39|325.35|321.25|10
1638905710000|2021-12-07 19:35:10|325.38|321.28|325.45|321.35|325.45|321.35|325.34|321.24|14
1638905730000|2021-12-07 19:35:30|325.46|321.36|325.47|321.37|325.47|321.37|325.46|321.36|2
1638905740000|2021-12-07 19:35:40|325.49|321.39|325.42|321.32|325.49|321.39|325.38|321.28|8
1638905750000|2021-12-07 19:35:50|325.43|321.33|325.31|321.21|325.43|321.33|325.31|321.21|9
1638905760000|2021-12-07 19:36:00|325.34|321.24|325.16|321.06|325.44|321.34|325.16|321.06|16
1638905770000|2021-12-07 19:36:10|325.18|321.08|325.01|320.91|325.18|321.08|325|320.9|16
1638905780000|2021-12-07 19:36:20|325|320.9|324.96|320.86|325.07|320.97|324.96|320.86|21
1638905790000|2021-12-07 19:36:30|324.98|320.88|325.01|320.91|325.01|320.91|324.84|320.74|9
1638905800000|2021-12-07 19:36:40|325.12|321.02|325.05|320.95|325.12|321.02|324.95|320.85|16
1638905810000|2021-12-07 19:36:50|325.09|320.99|325.13|321.03|325.17|321.07|325.03|320.93|15
1638905820000|2021-12-07 19:37:00|325.14|321.04|325.22|321.12|325.23|321.13|325.09|320.99|16
1638905830000|2021-12-07 19:37:10|325.21|321.11|325.23|321.13|325.35|321.25|325.14|321.04|18
1638905840000|2021-12-07 19:37:20|325.22|321.12|325.18|321.08|325.22|321.12|325.18|321.08|4
1638905850000|2021-12-07 19:37:30|325.2|321.1|325.2|321.1|325.2|321.1|325.18|321.08|7
1638905860000|2021-12-07 19:37:40|325.13|321.03|325.17|321.07|325.21|321.11|325.06|320.96|15
1638905870000|2021-12-07 19:37:50|325.16|321.06|325.18|321.08|325.18|321.08|325.15|321.05|4
1638905880000|2021-12-07 19:38:00|325.19|321.09|325.13|321.03|325.25|321.15|325.13|321.03|12
1638905890000|2021-12-07 19:38:10|325.14|321.04|325.17|321.07|325.22|321.12|325.14|321.04|10
1638905900000|2021-12-07 19:38:20|325.32|321.22|325.35|321.25|325.37|321.27|325.32|321.22|7
1638905910000|2021-12-07 19:38:30|325.38|321.28|325.27|321.17|325.38|321.28|325.27|321.17|10
1638905920000|2021-12-07 19:38:40|325.28|321.18|325.16|321.06|325.29|321.19|325.16|321.06|13
1638905930000|2021-12-07 19:38:50|325.17|321.07|325.15|321.05|325.21|321.11|325.15|321.05|12
1638905940000|2021-12-07 19:39:00|325.27|321.17|325.08|320.98|325.27|321.17|325.06|320.96|14
1638905950000|2021-12-07 19:39:10|325.07|320.97|324.92|320.82|325.07|320.97|324.86|320.76|9
1638905960000|2021-12-07 19:39:20|324.93|320.83|324.6|320.5|324.93|320.83|324.53|320.43|23
1638905970000|2021-12-07 19:39:30|324.62|320.52|324.75|320.65|324.84|320.74|324.6|320.5|16
1638905980000|2021-12-07 19:39:40|324.73|320.63|324.73|320.63|324.73|320.63|324.73|320.63|1
1638905990000|2021-12-07 19:39:50|324.75|320.65|324.92|320.82|324.92|320.82|324.75|320.65|10
1638906000000|2021-12-07 19:40:00|324.96|320.86|324.93|320.83|325.06|320.96|324.93|320.83|12
1638906010000|2021-12-07 19:40:10|325.05|320.95|324.96|320.86|325.05|320.95|324.94|320.84|8
1638906020000|2021-12-07 19:40:20|324.95|320.85|325.12|321.02|325.18|321.08|324.89|320.79|25
1638906030000|2021-12-07 19:40:30|325.1|321|325.2|321.1|325.26|321.16|324.92|320.82|27
1638906040000|2021-12-07 19:40:40|325.21|321.11|325.22|321.12|325.32|321.22|325.14|321.04|12
1638906050000|2021-12-07 19:40:50|325.2|321.1|325.12|321.02|325.24|321.14|325.12|321.02|8
1638906060000|2021-12-07 19:41:00|325.11|321.01|325.26|321.16|325.3|321.2|325.07|320.97|11
1638906070000|2021-12-07 19:41:10|325.28|321.18|325.25|321.15|325.34|321.24|325.22|321.12|17
1638906080000|2021-12-07 19:41:20|325.24|321.14|325.42|321.32|325.45|321.35|325.22|321.12|16
1638906090000|2021-12-07 19:41:30|325.34|321.24|325.19|321.09|325.42|321.32|325.16|321.06|13
1638906100000|2021-12-07 19:41:40|325.22|321.12|325.2|321.1|325.24|321.14|325.1|321|18
1638906110000|2021-12-07 19:41:50|325.18|321.08|325.2|321.1|325.22|321.12|325.15|321.05|18
1638906120000|2021-12-07 19:42:00|325.24|321.14|325.04|320.94|325.24|321.14|324.96|320.86|21
1638906130000|2021-12-07 19:42:10|324.87|320.77|325.05|320.95|325.08|320.98|324.87|320.77|7
1638906140000|2021-12-07 19:42:20|325.06|320.96|324.93|320.83|325.09|320.99|324.86|320.76|7
1638906150000|2021-12-07 19:42:30|324.94|320.84|324.87|320.77|324.95|320.85|324.87|320.77|7
1638906160000|2021-12-07 19:42:40|324.8|320.7|324.85|320.75|324.85|320.75|324.8|320.7|11
1638906170000|2021-12-07 19:42:50|324.87|320.77|324.93|320.83|324.94|320.84|324.87|320.77|5
1638906180000|2021-12-07 19:43:00|324.95|320.85|324.86|320.76|324.95|320.85|324.85|320.75|12
1638906190000|2021-12-07 19:43:10|324.8|320.7|324.85|320.75|324.86|320.76|324.8|320.7|4
1638906200000|2021-12-07 19:43:20|324.75|320.65|324.75|320.65|324.75|320.65|324.75|320.65|1
1638906210000|2021-12-07 19:43:30|324.8|320.7|324.74|320.64|324.8|320.7|324.74|320.64|3
1638906220000|2021-12-07 19:43:40|324.69|320.59|324.83|320.73|324.83|320.73|324.69|320.59|8
1638906230000|2021-12-07 19:43:50|324.79|320.69|324.64|320.54|324.82|320.72|324.64|320.54|9
1638906240000|2021-12-07 19:44:00|324.66|320.56|324.49|320.39|324.73|320.63|324.49|320.39|14
1638906250000|2021-12-07 19:44:10|324.52|320.42|324.67|320.57|324.72|320.62|324.49|320.39|14
1638906260000|2021-12-07 19:44:20|324.65|320.55|324.74|320.64|324.76|320.66|324.61|320.51|16
1638906270000|2021-12-07 19:44:30|324.6|320.5|324.6|320.5|324.62|320.52|324.6|320.5|3
1638906280000|2021-12-07 19:44:40|324.62|320.52|324.61|320.51|324.63|320.53|324.58|320.48|6
1638906290000|2021-12-07 19:44:50|324.6|320.5|324.78|320.68|324.78|320.68|324.6|320.5|13
1638906300000|2021-12-07 19:45:00|324.79|320.69|325.18|321.08|325.18|321.08|324.75|320.65|19
1638906310000|2021-12-07 19:45:10|325.17|321.07|325.3|321.2|325.37|321.27|325.13|321.03|26
1638906320000|2021-12-07 19:45:20|325.32|321.22|325.32|321.22|325.34|321.24|325.3|321.2|12
1638906330000|2021-12-07 19:45:30|325.3|321.2|325.37|321.27|325.51|321.41|325.3|321.2|16
1638906340000|2021-12-07 19:45:40|325.33|321.23|325.26|321.16|325.36|321.26|325.21|321.11|21
1638906350000|2021-12-07 19:45:50|325.28|321.18|325.35|321.25|325.47|321.37|325.23|321.13|14
1638906360000|2021-12-07 19:46:00|325.3|321.2|325.25|321.15|325.43|321.33|325.21|321.11|24
1638906370000|2021-12-07 19:46:10|325.28|321.18|325.05|320.95|325.28|321.18|325.01|320.91|17
1638906380000|2021-12-07 19:46:20|325.02|320.92|324.94|320.84|325.04|320.94|324.91|320.81|21
1638906390000|2021-12-07 19:46:30|324.93|320.83|324.85|320.75|324.96|320.86|324.85|320.75|20
1638906400000|2021-12-07 19:46:40|324.92|320.82|324.74|320.64|324.98|320.88|324.74|320.64|21
1638906410000|2021-12-07 19:46:50|324.7|320.6|324.89|320.79|324.93|320.83|324.7|320.6|16
1638906420000|2021-12-07 19:47:00|324.88|320.78|324.86|320.76|324.95|320.85|324.69|320.59|16
1638906430000|2021-12-07 19:47:10|324.81|320.71|324.75|320.65|324.81|320.71|324.71|320.61|12
1638906440000|2021-12-07 19:47:20|324.77|320.67|324.52|320.42|324.77|320.67|324.52|320.42|16
1638906450000|2021-12-07 19:47:30|324.5|320.4|324.12|320.02|324.52|320.42|324.12|320.02|20
1638906460000|2021-12-07 19:47:40|324.1|320|324.11|320.01|324.27|320.17|324.1|320|20
1638906470000|2021-12-07 19:47:50|324.15|320.05|324.23|320.13|324.3|320.2|324.15|320.05|16
1638906480000|2021-12-07 19:48:00|324.25|320.15|324.23|320.13|324.3|320.2|324.21|320.11|14
1638906490000|2021-12-07 19:48:10|324.26|320.16|324.32|320.22|324.41|320.31|324.23|320.13|20
1638906500000|2021-12-07 19:48:20|324.33|320.23|324.28|320.18|324.44|320.34|324.21|320.11|16
1638906510000|2021-12-07 19:48:30|324.35|320.25|324.15|320.05|324.35|320.25|324.15|320.05|19
1638906520000|2021-12-07 19:48:40|324.1|320|324.28|320.18|324.39|320.29|324.1|320|21
1638906530000|2021-12-07 19:48:50|324.27|320.17|324.2|320.1|324.32|320.22|324.1|320|18
1638906540000|2021-12-07 19:49:00|324.19|320.09|324.14|320.04|324.26|320.16|324.01|319.91|16
1638906550000|2021-12-07 19:49:10|324.15|320.05|324.15|320.05|324.3|320.2|324.15|320.05|12
1638906560000|2021-12-07 19:49:20|324.27|320.17|324.25|320.15|324.42|320.32|324.25|320.15|14
1638906570000|2021-12-07 19:49:30|324.24|320.14|324.36|320.26|324.39|320.29|324.19|320.09|12
1638906580000|2021-12-07 19:49:40|324.29|320.19|324.47|320.37|324.51|320.41|324.29|320.19|21
1638906590000|2021-12-07 19:49:50|324.5|320.4|324.65|320.55|324.72|320.62|324.47|320.37|20
1638906600000|2021-12-07 19:50:00|324.58|320.48|324.54|320.44|324.65|320.55|324.45|320.35|17
1638906610000|2021-12-07 19:50:10|324.51|320.41|324.3|320.2|324.51|320.41|324.27|320.17|14
1638906620000|2021-12-07 19:50:20|324.37|320.27|324.23|320.13|324.42|320.32|324.23|320.13|7
1638906630000|2021-12-07 19:50:30|324.32|320.22|324.3|320.2|324.55|320.45|324.2|320.1|12
1638906640000|2021-12-07 19:50:40|324.36|320.26|324.36|320.26|324.38|320.28|324.3|320.2|4
1638906650000|2021-12-07 19:50:50|324.45|320.35|324.52|320.42|324.52|320.42|324.4|320.3|5
1638906660000|2021-12-07 19:51:00|324.51|320.41|324.64|320.54|324.65|320.55|324.5|320.4|5
1638906670000|2021-12-07 19:51:10|324.63|320.53|324.81|320.71|324.81|320.71|324.49|320.39|11
1638906680000|2021-12-07 19:51:20|324.78|320.68|325.05|320.95|325.17|321.07|324.78|320.68|13
1638906690000|2021-12-07 19:51:30|325.06|320.96|325.25|321.15|325.25|321.15|325.05|320.95|11
1638906700000|2021-12-07 19:51:40|325.26|321.16|325.25|321.15|325.45|321.35|325.25|321.15|7
1638906710000|2021-12-07 19:51:50|325.3|321.2|325.16|321.06|325.3|321.2|325.1|321|4
1638906720000|2021-12-07 19:52:00|325.2|321.1|325.16|321.06|325.2|321.1|325.09|320.99|9
1638906730000|2021-12-07 19:52:10|325.17|321.07|325.1|321|325.17|321.07|325.1|321|3
1638906740000|2021-12-07 19:52:20|325.14|321.04|325.3|321.2|325.3|321.2|325.1|321|8
1638906750000|2021-12-07 19:52:30|325.2|321.1|325.05|320.95|325.2|321.1|325.03|320.93|8
1638906760000|2021-12-07 19:52:40|325|320.9|324.86|320.76|325|320.9|324.81|320.71|10
1638906770000|2021-12-07 19:52:50|324.9|320.8|324.99|320.89|325.04|320.94|324.8|320.7|20
1638906780000|2021-12-07 19:53:00|325|320.9|324.96|320.86|325.02|320.92|324.96|320.86|7
1638906790000|2021-12-07 19:53:10|324.94|320.84|325|320.9|325.05|320.95|324.9|320.8|11
1638906800000|2021-12-07 19:53:20|325.07|320.97|325.08|320.98|325.2|321.1|324.93|320.83|9
1638906810000|2021-12-07 19:53:30|325.14|321.04|325.1|321|325.15|321.05|325|320.9|9
1638906820000|2021-12-07 19:53:40|325.14|321.04|325.1|321|325.14|321.04|325.1|321|2
1638906830000|2021-12-07 19:53:50|325.2|321.1|325.1|321|325.2|321.1|325.1|321|5
1638906840000|2021-12-07 19:54:00|325|320.9|325.04|320.94|325.13|321.03|325|320.9|4
1638906850000|2021-12-07 19:54:10|325.07|320.97|325|320.9|325.11|321.01|324.97|320.87|8
1638906860000|2021-12-07 19:54:20|325.1|321|325.16|321.06|325.2|321.1|325|320.9|5
1638906870000|2021-12-07 19:54:30|325.1|321|325.34|321.24|325.4|321.3|325.1|321|14
1638906880000|2021-12-07 19:54:40|325.3|321.2|325.17|321.07|325.4|321.3|325.17|321.07|13
1638906890000|2021-12-07 19:54:50|325.22|321.12|325.31|321.21|325.41|321.31|325.17|321.07|7
1638906900000|2021-12-07 19:55:00|325.3|321.2|325.3|321.2|325.51|321.41|325.3|321.2|7
1638906910000|2021-12-07 19:55:10|325.31|321.21|325.37|321.27|325.51|321.41|325.3|321.2|11
1638906920000|2021-12-07 19:55:20|325.41|321.31|325.39|321.29|325.42|321.32|325.3|321.2|8
1638906930000|2021-12-07 19:55:30|325.38|321.28|325.6|321.5|325.62|321.52|325.3|321.2|15
1638906940000|2021-12-07 19:55:40|325.62|321.52|325.45|321.35|325.63|321.53|325.45|321.35|5
1638906950000|2021-12-07 19:55:50|325.44|321.34|325.38|321.28|325.44|321.34|325.38|321.28|8
1638906960000|2021-12-07 19:56:00|325.39|321.29|325.3|321.2|325.45|321.35|325.3|321.2|5
1638906970000|2021-12-07 19:56:10|325.32|321.22|325.36|321.26|325.37|321.27|325.23|321.13|14
1638906980000|2021-12-07 19:56:20|325.38|321.28|325.29|321.19|325.39|321.29|325.28|321.18|4
1638906990000|2021-12-07 19:56:30|325.28|321.18|325.28|321.18|325.28|321.18|325.28|321.18|1
1638907000000|2021-12-07 19:56:40|325.21|321.11|325.26|321.16|325.34|321.24|325.21|321.11|12
1638907010000|2021-12-07 19:56:50|325.25|321.15|325.41|321.31|325.41|321.31|325.22|321.12|20
1638907030000|2021-12-07 19:57:10|325.42|321.32|325.42|321.32|325.42|321.32|325.4|321.3|5
1638907040000|2021-12-07 19:57:20|325.48|321.38|325.75|321.65|325.75|321.65|325.47|321.37|16
1638907050000|2021-12-07 19:57:30|325.74|321.64|325.65|321.55|325.78|321.68|325.52|321.42|15
1638907060000|2021-12-07 19:57:40|325.64|321.54|325.48|321.38|325.65|321.55|325.42|321.32|15
1638907070000|2021-12-07 19:57:50|325.49|321.39|325.37|321.27|325.49|321.39|325.33|321.23|21
1638907080000|2021-12-07 19:58:00|325.38|321.28|325.35|321.25|325.39|321.29|325.27|321.17|14
1638907090000|2021-12-07 19:58:10|325.37|321.27|325.2|321.1|325.37|321.27|325.2|321.1|5
1638907100000|2021-12-07 19:58:20|325.26|321.16|325.3|321.2|325.3|321.2|325.26|321.16|5
1638907110000|2021-12-07 19:58:30|325.39|321.29|325.31|321.21|325.39|321.29|325.31|321.21|4
1638907120000|2021-12-07 19:58:40|325.33|321.23|325.39|321.29|325.39|321.29|325.24|321.14|8
1638907130000|2021-12-07 19:58:50|325.29|321.19|325.12|321.02|325.29|321.19|325.05|320.95|14
1638907140000|2021-12-07 19:59:00|325.21|321.11|324.98|320.88|325.21|321.11|324.89|320.79|20
1638907150000|2021-12-07 19:59:10|324.96|320.86|324.73|320.63|325.08|320.98|324.72|320.62|26
1638907160000|2021-12-07 19:59:20|324.74|320.64|324.78|320.68|324.8|320.7|324.7|320.6|12
1638907170000|2021-12-07 19:59:30|324.73|320.63|324.69|320.59|324.79|320.69|324.65|320.55|14
1638907180000|2021-12-07 19:59:40|324.78|320.68|324.9|320.8|324.9|320.8|324.72|320.62|13
1638907190000|2021-12-07 19:59:50|324.91|320.81|324.94|320.84|324.94|320.84|324.74|320.64|19
1638907200000|2021-12-07 20:00:00|324.92|320.82|324.84|320.74|324.93|320.83|324.74|320.64|19
1638907210000|2021-12-07 20:00:10|324.79|320.69|324.76|320.66|324.87|320.77|324.66|320.56|21
1638907220000|2021-12-07 20:00:20|324.75|320.65|324.86|320.76|324.86|320.76|324.68|320.58|19
1638907230000|2021-12-07 20:00:30|324.84|320.74|324.75|320.65|324.98|320.88|324.75|320.65|16
1638907240000|2021-12-07 20:00:40|324.81|320.71|324.84|320.74|324.84|320.74|324.75|320.65|7
1638907250000|2021-12-07 20:00:50|324.86|320.76|324.75|320.65|324.86|320.76|324.73|320.63|12
1638907260000|2021-12-07 20:01:00|324.76|320.66|324.9|320.8|324.9|320.8|324.75|320.65|15
1638907270000|2021-12-07 20:01:10|324.93|320.83|324.9|320.8|324.95|320.85|324.87|320.77|16
1638907280000|2021-12-07 20:01:20|324.93|320.83|324.99|320.89|325.04|320.94|324.92|320.82|12
1638907290000|2021-12-07 20:01:30|324.93|320.83|324.97|320.87|324.99|320.89|324.93|320.83|11
1638907300000|2021-12-07 20:01:40|325.02|320.92|325.16|321.06|325.21|321.11|325.02|320.92|19
1638907310000|2021-12-07 20:01:50|325.14|321.04|325.11|321.01|325.17|321.07|325.09|320.99|14
1638907320000|2021-12-07 20:02:00|325.15|321.05|325.29|321.19|325.29|321.19|325.13|321.03|23
1638907330000|2021-12-07 20:02:10|325.28|321.18|325.37|321.27|325.38|321.28|325.28|321.18|18
1638907340000|2021-12-07 20:02:20|325.38|321.28|325.46|321.36|325.46|321.36|325.34|321.24|12
1638907350000|2021-12-07 20:02:30|325.48|321.38|325.51|321.41|325.51|321.41|325.46|321.36|7
1638907360000|2021-12-07 20:02:40|325.52|321.42|325.48|321.38|325.52|321.42|325.46|321.36|11
1638907370000|2021-12-07 20:02:50|325.53|321.43|325.51|321.41|325.59|321.49|325.39|321.29|9
1638907380000|2021-12-07 20:03:00|325.55|321.45|325.56|321.46|325.59|321.49|325.41|321.31|16
1638907390000|2021-12-07 20:03:10|325.54|321.44|325.7|321.6|325.7|321.6|325.44|321.34|22
1638907400000|2021-12-07 20:03:20|325.69|321.59|325.56|321.46|325.69|321.59|325.52|321.42|17
1638907410000|2021-12-07 20:03:30|325.59|321.49|325.45|321.35|325.6|321.5|325.45|321.35|6
1638907420000|2021-12-07 20:03:40|325.44|321.34|325.38|321.28|325.44|321.34|325.38|321.28|7
1638907430000|2021-12-07 20:03:50|325.39|321.29|325.57|321.47|325.57|321.47|325.38|321.28|22
1638907440000|2021-12-07 20:04:00|325.58|321.48|325.59|321.49|325.59|321.49|325.49|321.39|17
1638907450000|2021-12-07 20:04:10|325.57|321.47|325.66|321.56|325.76|321.66|325.57|321.47|15
1638907460000|2021-12-07 20:04:20|325.69|321.59|325.42|321.32|325.72|321.62|325.37|321.27|14
1638907470000|2021-12-07 20:04:30|325.43|321.33|325.53|321.43|325.53|321.43|325.42|321.32|19
1638907480000|2021-12-07 20:04:40|325.65|321.55|325.64|321.54|325.67|321.57|325.54|321.44|19
1638907490000|2021-12-07 20:04:50|325.65|321.55|325.71|321.61|325.71|321.61|325.61|321.51|12
1638907500000|2021-12-07 20:05:00|325.65|321.55|325.57|321.47|325.66|321.56|325.56|321.46|7
1638907510000|2021-12-07 20:05:10|325.67|321.57|325.67|321.57|325.68|321.58|325.58|321.48|18
1638907520000|2021-12-07 20:05:20|325.66|321.56|325.7|321.6|325.79|321.69|325.58|321.48|16
1638907530000|2021-12-07 20:05:30|325.8|321.7|325.81|321.71|325.91|321.81|325.75|321.65|17
1638907540000|2021-12-07 20:05:40|325.82|321.72|325.77|321.67|325.82|321.72|325.72|321.62|15
1638907550000|2021-12-07 20:05:50|325.78|321.68|325.74|321.64|325.78|321.68|325.68|321.58|11
1638907570000|2021-12-07 20:06:10|325.72|321.62|325.89|321.79|325.89|321.79|325.72|321.62|15
1638907580000|2021-12-07 20:06:20|325.84|321.74|325.81|321.71|325.88|321.78|325.69|321.59|10
1638907590000|2021-12-07 20:06:30|325.76|321.66|325.7|321.6|325.81|321.71|325.54|321.44|17
1638907600000|2021-12-07 20:06:40|325.71|321.61|325.68|321.58|325.77|321.67|325.57|321.47|18
1638907610000|2021-12-07 20:06:50|325.72|321.62|325.65|321.55|325.81|321.71|325.65|321.55|15
1638907620000|2021-12-07 20:07:00|325.61|321.51|325.71|321.61|325.85|321.75|325.61|321.51|9
1638907630000|2021-12-07 20:07:10|325.68|321.58|325.64|321.54|325.78|321.68|325.6|321.5|13
1638907640000|2021-12-07 20:07:20|325.73|321.63|325.8|321.7|326|321.9|325.73|321.63|24
1638907650000|2021-12-07 20:07:30|325.76|321.66|325.83|321.73|325.89|321.79|325.76|321.66|16
1638907660000|2021-12-07 20:07:40|325.82|321.72|325.75|321.65|325.82|321.72|325.68|321.58|9
1638907670000|2021-12-07 20:07:50|325.87|321.77|325.62|321.52|325.87|321.77|325.59|321.49|10
1638907680000|2021-12-07 20:08:00|325.61|321.51|325.6|321.5|325.62|321.52|325.6|321.5|7
1638907690000|2021-12-07 20:08:10|325.52|321.42|325.74|321.64|325.78|321.68|325.5|321.4|19
1638907700000|2021-12-07 20:08:20|325.75|321.65|325.74|321.64|325.75|321.65|325.68|321.58|10
1638907710000|2021-12-07 20:08:30|325.73|321.63|325.85|321.75|326|321.9|325.73|321.63|18
1638907720000|2021-12-07 20:08:40|325.95|321.85|325.83|321.73|325.96|321.86|325.7|321.6|16
1638907730000|2021-12-07 20:08:50|325.88|321.78|325.76|321.66|325.89|321.79|325.73|321.63|8
1638907740000|2021-12-07 20:09:00|325.74|321.64|325.78|321.68|325.82|321.72|325.74|321.64|12
1638907750000|2021-12-07 20:09:10|325.8|321.7|325.83|321.73|325.97|321.87|325.74|321.64|15
1638907760000|2021-12-07 20:09:20|325.84|321.74|325.82|321.72|325.89|321.79|325.68|321.58|21
1638907780000|2021-12-07 20:09:40|325.81|321.71|325.68|321.58|325.82|321.72|325.68|321.58|13
1638907790000|2021-12-07 20:09:50|325.73|321.63|325.78|321.68|325.84|321.74|325.72|321.62|24
1638907800000|2021-12-07 20:10:00|325.81|321.71|326.04|321.94|326.05|321.95|325.81|321.71|24
1638907810000|2021-12-07 20:10:10|326.05|321.95|326.15|322.05|326.16|322.06|326|321.9|17
1638907820000|2021-12-07 20:10:20|326.14|322.04|326.05|321.95|326.14|322.04|326.03|321.93|12
1638907830000|2021-12-07 20:10:30|326.04|321.94|326.13|322.03|326.14|322.04|326.04|321.94|16
1638907840000|2021-12-07 20:10:40|326.11|322.01|326.13|322.03|326.26|322.16|325.94|321.84|18
1638907850000|2021-12-07 20:10:50|326.23|322.13|326.21|322.11|326.31|322.21|326.19|322.09|11
1638907860000|2021-12-07 20:11:00|326.22|322.12|326.13|322.03|326.27|322.17|326.03|321.93|19
1638907870000|2021-12-07 20:11:10|326.11|322.01|326.18|322.08|326.19|322.09|326.05|321.95|10
1638907880000|2021-12-07 20:11:20|326.19|322.09|326|321.9|326.19|322.09|325.99|321.89|14
1638907890000|2021-12-07 20:11:30|325.99|321.89|325.77|321.67|326.06|321.96|325.74|321.64|25
1638907900000|2021-12-07 20:11:40|325.76|321.66|325.65|321.55|325.76|321.66|325.47|321.37|21
1638907910000|2021-12-07 20:11:50|325.5|321.4|325.29|321.19|325.56|321.46|325.29|321.19|15
1638907920000|2021-12-07 20:12:00|325.45|321.35|325.2|321.1|325.49|321.39|325.2|321.1|23
1638907930000|2021-12-07 20:12:10|325.29|321.19|325.18|321.08|325.4|321.3|325.18|321.08|13
1638907940000|2021-12-07 20:12:20|325.19|321.09|325.26|321.16|325.27|321.17|325.12|321.02|14
1638907950000|2021-12-07 20:12:30|325.2|321.1|325.47|321.37|325.58|321.48|325.2|321.1|22
1638907960000|2021-12-07 20:12:40|325.45|321.35|325.3|321.2|325.52|321.42|325.3|321.2|15
1638907970000|2021-12-07 20:12:50|325.42|321.32|325.26|321.16|325.42|321.32|325.26|321.16|8
1638907980000|2021-12-07 20:13:00|325.27|321.17|325.19|321.09|325.27|321.17|325.15|321.05|14
1638907990000|2021-12-07 20:13:10|325.14|321.04|325.11|321.01|325.21|321.11|325.08|320.98|9
1638908000000|2021-12-07 20:13:20|325.08|320.98|324.98|320.88|325.1|321|324.98|320.88|14
1638908010000|2021-12-07 20:13:30|324.99|320.89|325.13|321.03|325.15|321.05|324.92|320.82|25
1638908020000|2021-12-07 20:13:40|325.12|321.02|325.15|321.05|325.15|321.05|325.11|321.01|8
1638908030000|2021-12-07 20:13:50|325.08|320.98|325.17|321.07|325.17|321.07|325.05|320.95|16
1638908040000|2021-12-07 20:14:00|325.16|321.06|325.1|321|325.19|321.09|325.1|321|12
1638908050000|2021-12-07 20:14:10|325.15|321.05|325.18|321.08|325.19|321.09|325.14|321.04|13
1638908060000|2021-12-07 20:14:20|325.16|321.06|324.89|320.79|325.16|321.06|324.89|320.79|17
1638908070000|2021-12-07 20:14:30|324.97|320.87|324.63|320.53|324.97|320.87|324.63|320.53|24
1638908080000|2021-12-07 20:14:40|324.62|320.52|324.59|320.49|324.64|320.54|324.56|320.46|18
1638908090000|2021-12-07 20:14:50|324.57|320.47|324.53|320.43|324.58|320.48|324.46|320.36|21
1638908100000|2021-12-07 20:15:00|324.52|320.42|324.58|320.48|324.68|320.58|324.51|320.41|18
1638908110000|2021-12-07 20:15:10|324.57|320.47|324.28|320.18|324.57|320.47|324.28|320.18|20
1638908120000|2021-12-07 20:15:20|324.25|320.15|324.35|320.25|324.37|320.27|324.25|320.15|16
1638908130000|2021-12-07 20:15:30|324.34|320.24|324.28|320.18|324.35|320.25|324.23|320.13|14
1638908140000|2021-12-07 20:15:40|324.26|320.16|324.36|320.26|324.43|320.33|324.2|320.1|22
1638908150000|2021-12-07 20:15:50|324.37|320.27|324.33|320.23|324.37|320.27|324.2|320.1|11
1638908160000|2021-12-07 20:16:00|324.3|320.2|324.3|320.2|324.33|320.23|324.2|320.1|20
1638908170000|2021-12-07 20:16:10|324.29|320.19|324.23|320.13|324.32|320.22|324.2|320.1|14
1638908180000|2021-12-07 20:16:20|324.2|320.1|324.14|320.04|324.2|320.1|324.1|320|12
1638908190000|2021-12-07 20:16:30|324.15|320.05|324.19|320.09|324.19|320.09|324.12|320.02|13
1638908200000|2021-12-07 20:16:40|324.24|320.14|324.27|320.17|324.32|320.22|324.24|320.14|14
1638908210000|2021-12-07 20:16:50|324.29|320.19|324.3|320.2|324.33|320.23|324.29|320.19|6
1638908220000|2021-12-07 20:17:00|324.35|320.25|324.57|320.47|324.67|320.57|324.35|320.25|25
1638908230000|2021-12-07 20:17:10|324.58|320.48|324.64|320.54|324.67|320.57|324.57|320.47|16
1638908240000|2021-12-07 20:17:20|324.65|320.55|324.7|320.6|324.81|320.71|324.65|320.55|26
1638908250000|2021-12-07 20:17:30|324.68|320.58|324.68|320.58|324.79|320.69|324.65|320.55|21
1638908260000|2021-12-07 20:17:40|324.74|320.64|325.14|321.04|325.14|321.04|324.74|320.64|27
1638908270000|2021-12-07 20:17:50|325.13|321.03|325.07|320.97|325.25|321.15|325.02|320.92|21
1638908280000|2021-12-07 20:18:00|325.06|320.96|325.06|320.96|325.15|321.05|325.03|320.93|16
1638908290000|2021-12-07 20:18:10|325.1|321|325.25|321.15|325.25|321.15|325.09|320.99|16
1638908300000|2021-12-07 20:18:20|325.23|321.13|325.4|321.3|325.41|321.31|325.22|321.12|23
1638908310000|2021-12-07 20:18:30|325.38|321.28|325.38|321.28|325.52|321.42|325.35|321.25|15
1638908320000|2021-12-07 20:18:40|325.35|321.25|325.03|320.93|325.38|321.28|325.03|320.93|22
1638908330000|2021-12-07 20:18:50|325.02|320.92|324.56|320.46|325.02|320.92|324.56|320.46|28
1638908340000|2021-12-07 20:19:00|324.54|320.44|324.44|320.34|324.54|320.44|324.4|320.3|20
1638908350000|2021-12-07 20:19:10|324.43|320.33|324.52|320.42|324.58|320.48|324.38|320.28|18
1638908360000|2021-12-07 20:19:20|324.5|320.4|324.49|320.39|324.6|320.5|324.47|320.37|14
1638908370000|2021-12-07 20:19:30|324.51|320.41|324.67|320.57|324.7|320.6|324.46|320.36|18
1638908380000|2021-12-07 20:19:40|324.66|320.56|324.59|320.49|324.68|320.58|324.5|320.4|23
1638908390000|2021-12-07 20:19:50|324.54|320.44|324.48|320.38|324.55|320.45|324.44|320.34|14
1638908400000|2021-12-07 20:20:00|324.49|320.39|324.7|320.6|324.7|320.6|324.41|320.31|18
1638908410000|2021-12-07 20:20:10|324.54|320.44|324.66|320.56|324.76|320.66|324.53|320.43|21
1638908420000|2021-12-07 20:20:20|324.63|320.53|324.88|320.78|324.88|320.78|324.63|320.53|14
1638908430000|2021-12-07 20:20:30|324.84|320.74|324.75|320.65|324.88|320.78|324.73|320.63|16
1638908440000|2021-12-07 20:20:40|324.73|320.63|324.47|320.37|324.73|320.63|324.47|320.37|19
1638908450000|2021-12-07 20:20:50|324.56|320.46|324.49|320.39|324.56|320.46|324.44|320.34|12
1638908460000|2021-12-07 20:21:00|324.46|320.36|324.43|320.33|324.55|320.45|324.39|320.29|17
1638908470000|2021-12-07 20:21:10|324.44|320.34|324.44|320.34|324.44|320.34|324.42|320.32|5
1638908480000|2021-12-07 20:21:20|324.42|320.32|324.38|320.28|324.42|320.32|324.29|320.19|19
1638908490000|2021-12-07 20:21:30|324.36|320.26|324.43|320.33|324.44|320.34|324.35|320.25|12
1638908500000|2021-12-07 20:21:40|324.53|320.43|324.3|320.2|324.53|320.43|324.29|320.19|21
1638908510000|2021-12-07 20:21:50|324.2|320.1|324.44|320.34|324.5|320.4|324.2|320.1|19
1638908520000|2021-12-07 20:22:00|324.42|320.32|324.51|320.41|324.51|320.41|324.32|320.22|16
1638908530000|2021-12-07 20:22:10|324.5|320.4|324.59|320.49|324.71|320.61|324.5|320.4|25
1638908540000|2021-12-07 20:22:20|324.6|320.5|324.3|320.2|324.6|320.5|324.3|320.2|25
1638908550000|2021-12-07 20:22:30|324.31|320.21|324.28|320.18|324.31|320.21|324.28|320.18|13
1638908560000|2021-12-07 20:22:40|324.26|320.16|324.12|320.02|324.36|320.26|324.12|320.02|21
1638908570000|2021-12-07 20:22:50|324.08|319.98|324.05|319.95|324.15|320.05|324.04|319.94|12
1638908580000|2021-12-07 20:23:00|324.07|319.97|324.05|319.95|324.11|320.01|323.99|319.89|19
1638908590000|2021-12-07 20:23:10|324.03|319.93|323.7|319.6|324.04|319.94|323.7|319.6|24
1638908600000|2021-12-07 20:23:20|323.71|319.61|323.77|319.67|323.81|319.71|323.71|319.61|23
1638908610000|2021-12-07 20:23:30|323.78|319.68|323.71|319.61|323.8|319.7|323.61|319.51|15
1638908620000|2021-12-07 20:23:40|323.66|319.56|323.76|319.66|323.8|319.7|323.63|319.53|22
1638908630000|2021-12-07 20:23:50|323.74|319.64|323.68|319.58|323.74|319.64|323.6|319.5|18
1638908640000|2021-12-07 20:24:00|323.65|319.55|323.66|319.56|323.67|319.57|323.61|319.51|12
1638908650000|2021-12-07 20:24:10|323.64|319.54|323.23|319.13|323.65|319.55|323.23|319.13|27
1638908660000|2021-12-07 20:24:20|323.18|319.08|322.78|318.68|323.18|319.08|322.7|318.6|32
1638908670000|2021-12-07 20:24:30|322.75|318.65|322.75|318.65|323.04|318.94|322.74|318.64|25
1638908680000|2021-12-07 20:24:40|322.74|318.64|322.85|318.75|322.89|318.79|322.72|318.62|22
1638908690000|2021-12-07 20:24:50|322.8|318.7|322.31|318.21|322.8|318.7|322.24|318.14|32
1638908700000|2021-12-07 20:25:00|322.27|318.17|322.87|318.77|322.87|318.77|322.24|318.14|31
1638908710000|2021-12-07 20:25:10|322.86|318.76|322.84|318.74|323.11|319.01|322.72|318.62|28
1638908720000|2021-12-07 20:25:20|322.92|318.82|322.87|318.77|322.92|318.82|322.69|318.59|29
1638908730000|2021-12-07 20:25:30|322.9|318.8|322.96|318.86|323.02|318.92|322.74|318.64|23
1638908740000|2021-12-07 20:25:40|322.92|318.82|322.9|318.8|323.05|318.95|322.75|318.65|28
1638908750000|2021-12-07 20:25:50|322.91|318.81|323.01|318.91|323.04|318.94|322.83|318.73|24
1638908760000|2021-12-07 20:26:00|322.96|318.86|322.97|318.87|323|318.9|322.87|318.77|11
1638908770000|2021-12-07 20:26:10|322.98|318.88|322.95|318.85|323.01|318.91|322.94|318.84|12
1638908780000|2021-12-07 20:26:20|322.97|318.87|323.14|319.04|323.18|319.08|322.95|318.85|14
1638908790000|2021-12-07 20:26:30|323.1|319|323.04|318.94|323.11|319.01|323.04|318.94|21
1638908800000|2021-12-07 20:26:40|323.05|318.95|323.07|318.97|323.08|318.98|323.03|318.93|7
1638908810000|2021-12-07 20:26:50|323.08|318.98|322.42|318.32|323.08|318.98|322.42|318.32|25
1638908820000|2021-12-07 20:27:00|322.38|318.28|322.54|318.44|322.72|318.62|322.28|318.18|29
1638908830000|2021-12-07 20:27:10|322.53|318.43|322.49|318.39|322.62|318.52|322.44|318.34|22
1638908840000|2021-12-07 20:27:20|322.47|318.37|322.53|318.43|322.56|318.46|322.38|318.28|26
1638908850000|2021-12-07 20:27:30|322.42|318.32|322.55|318.45|322.55|318.45|322.4|318.3|16
1638908860000|2021-12-07 20:27:40|322.56|318.46|322.67|318.57|322.67|318.57|322.56|318.46|12
1638908870000|2021-12-07 20:27:50|322.68|318.58|322.31|318.21|322.68|318.58|322.3|318.2|27
1638908880000|2021-12-07 20:28:00|322.28|318.18|322.45|318.35|322.45|318.35|322.2|318.1|29
1638908890000|2021-12-07 20:28:10|322.35|318.25|322.38|318.28|322.38|318.28|322.2|318.1|17
1638908900000|2021-12-07 20:28:20|322.36|318.26|322.3|318.2|322.4|318.3|322.16|318.06|14
1638908910000|2021-12-07 20:28:30|322.27|318.17|322.25|318.15|322.35|318.25|322.09|317.99|25
1638908920000|2021-12-07 20:28:40|322.27|318.17|322.63|318.53|322.64|318.54|322.27|318.17|25
1638908930000|2021-12-07 20:28:50|322.64|318.54|322.73|318.63|322.75|318.65|322.56|318.46|21
1638908940000|2021-12-07 20:29:00|322.72|318.62|322.71|318.61|322.81|318.71|322.7|318.6|19
1638908950000|2021-12-07 20:29:10|322.72|318.62|322.53|318.43|322.85|318.75|322.53|318.43|26
1638908960000|2021-12-07 20:29:20|322.54|318.44|322.6|318.5|322.67|318.57|322.54|318.44|22
1638908970000|2021-12-07 20:29:30|322.61|318.51|322.79|318.69|322.83|318.73|322.61|318.51|20
1638908980000|2021-12-07 20:29:40|322.78|318.68|322.71|318.61|322.78|318.68|322.67|318.57|22
1638908990000|2021-12-07 20:29:50|322.69|318.59|322.74|318.64|322.77|318.67|322.68|318.58|13
1638909000000|2021-12-07 20:30:00|322.75|318.65|322.93|318.83|322.96|318.86|322.63|318.53|30
1638909010000|2021-12-07 20:30:10|322.94|318.84|323.09|318.99|323.09|318.99|322.93|318.83|13
1638909020000|2021-12-07 20:30:20|323.1|319|323.09|318.99|323.17|319.07|323.08|318.98|15
1638909030000|2021-12-07 20:30:30|323.1|319|323.3|319.2|323.3|319.2|323.07|318.97|20
1638909040000|2021-12-07 20:30:40|323.31|319.21|323.17|319.07|323.37|319.27|323.11|319.01|15
1638909050000|2021-12-07 20:30:50|323.18|319.08|323.12|319.02|323.18|319.08|323.12|319.02|14
1638909060000|2021-12-07 20:31:00|323.14|319.04|323.1|319|323.15|319.05|322.99|318.89|26
1638909070000|2021-12-07 20:31:10|323.08|318.98|323.01|318.91|323.15|319.05|322.96|318.86|25
1638909080000|2021-12-07 20:31:20|323.02|318.92|323.09|318.99|323.17|319.07|322.99|318.89|29
1638909090000|2021-12-07 20:31:30|323.14|319.04|323.16|319.06|323.17|319.07|323.05|318.95|22
1638909100000|2021-12-07 20:31:40|323.2|319.1|323.15|319.05|323.21|319.11|323.14|319.04|12
1638909110000|2021-12-07 20:31:50|323.14|319.04|323.1|319|323.18|319.08|323.1|319|15
1638909120000|2021-12-07 20:32:00|323.12|319.02|323.06|318.96|323.16|319.06|323.06|318.96|18
1638909130000|2021-12-07 20:32:10|323.04|318.94|322.62|318.52|323.04|318.94|322.62|318.52|23
1638909140000|2021-12-07 20:32:20|322.61|318.51|322.55|318.45|322.62|318.52|322.43|318.33|10
1638909150000|2021-12-07 20:32:30|322.58|318.48|322.75|318.65|322.75|318.65|322.57|318.47|24
1638909160000|2021-12-07 20:32:40|322.71|318.61|322.68|318.58|322.76|318.66|322.61|318.51|26
1638909170000|2021-12-07 20:32:50|322.66|318.56|322.72|318.62|322.82|318.72|322.66|318.56|22
1638909180000|2021-12-07 20:33:00|322.82|318.72|322.78|318.68|322.82|318.72|322.6|318.5|25
1638909190000|2021-12-07 20:33:10|322.77|318.67|322.78|318.68|322.84|318.74|322.77|318.67|12
1638909200000|2021-12-07 20:33:20|322.77|318.67|322.67|318.57|322.77|318.67|322.62|318.52|17
1638909210000|2021-12-07 20:33:30|322.68|318.58|322.65|318.55|322.73|318.63|322.58|318.48|24
1638909220000|2021-12-07 20:33:40|322.66|318.56|322.3|318.2|322.66|318.56|322.3|318.2|18
1638909230000|2021-12-07 20:33:50|322.31|318.21|322.03|317.93|322.31|318.21|322.02|317.92|19
1638909240000|2021-12-07 20:34:00|321.93|317.83|321.3|317.2|321.95|317.85|321.3|317.2|31
1638909250000|2021-12-07 20:34:10|321.36|317.26|321.54|317.44|321.87|317.77|321.36|317.26|33
1638909260000|2021-12-07 20:34:20|321.57|317.47|321.4|317.3|321.6|317.5|321.31|317.21|28
1638909270000|2021-12-07 20:34:30|321.42|317.32|321.2|317.1|321.5|317.4|321.2|317.1|30
1638909280000|2021-12-07 20:34:40|321.21|317.11|320.6|316.5|321.21|317.11|320.45|316.35|30
1638909290000|2021-12-07 20:34:50|320.71|316.61|321.18|317.08|321.32|317.22|320.69|316.59|30
1638909300000|2021-12-07 20:35:00|321.23|317.13|320.95|316.85|321.28|317.18|320.94|316.84|27
1638909310000|2021-12-07 20:35:10|320.96|316.86|321.31|317.21|321.39|317.29|320.96|316.86|20
1638909320000|2021-12-07 20:35:20|321.39|317.29|321.05|316.95|321.4|317.3|320.99|316.89|26
1638909330000|2021-12-07 20:35:30|321.03|316.93|320.98|316.88|321.17|317.07|320.98|316.88|31
1638909340000|2021-12-07 20:35:40|320.95|316.85|320.29|316.19|320.96|316.86|320.2|316.1|32
1638909350000|2021-12-07 20:35:50|320.23|316.13|320.49|316.39|320.5|316.4|320.16|316.06|30
1638909360000|2021-12-07 20:36:00|320.48|316.38|320.38|316.28|320.63|316.53|320.35|316.25|31
1638909370000|2021-12-07 20:36:10|320.32|316.22|320.12|316.02|320.32|316.22|320.07|315.97|24
1638909380000|2021-12-07 20:36:20|320.13|316.03|320.42|316.32|320.46|316.36|320.03|315.93|22
1638909390000|2021-12-07 20:36:30|320.43|316.33|320.44|316.34|320.58|316.48|320.33|316.23|31
1638909400000|2021-12-07 20:36:40|320.48|316.38|320.76|316.66|320.81|316.71|320.48|316.38|18
1638909410000|2021-12-07 20:36:50|320.8|316.7|321.28|317.18|321.28|317.18|320.8|316.7|22
1638909420000|2021-12-07 20:37:00|321.27|317.17|321.49|317.39|321.58|317.48|321.25|317.15|31
1638909430000|2021-12-07 20:37:10|321.54|317.44|321.68|317.58|321.68|317.58|321.44|317.34|29
1638909440000|2021-12-07 20:37:20|321.71|317.61|321.2|317.1|321.71|317.61|321.2|317.1|34
1638909450000|2021-12-07 20:37:30|321.18|317.08|320.89|316.79|321.18|317.08|320.84|316.74|25
1638909460000|2021-12-07 20:37:40|320.87|316.77|320.85|316.75|320.94|316.84|320.84|316.74|16
1638909470000|2021-12-07 20:37:50|320.8|316.7|321|316.9|321|316.9|320.75|316.65|29
1638909480000|2021-12-07 20:38:00|321.02|316.92|321.02|316.92|321.07|316.97|320.92|316.82|20
1638909490000|2021-12-07 20:38:10|321.03|316.93|321.16|317.06|321.19|317.09|321.03|316.93|15
1638909500000|2021-12-07 20:38:20|321.18|317.08|321.27|317.17|321.27|317.17|321.12|317.02|19
1638909510000|2021-12-07 20:38:30|321.29|317.19|321.33|317.23|321.53|317.43|321.29|317.19|30
1638909520000|2021-12-07 20:38:40|321.36|317.26|321.29|317.19|321.42|317.32|321.2|317.1|29
1638909530000|2021-12-07 20:38:50|321.25|317.15|321.19|317.09|321.25|317.15|321.02|316.92|31
1638909540000|2021-12-07 20:39:00|321.23|317.13|321.15|317.05|321.35|317.25|321.04|316.94|22
1638909550000|2021-12-07 20:39:10|320.98|316.88|321.01|316.91|321.03|316.93|320.85|316.75|19
1638909560000|2021-12-07 20:39:20|321.02|316.92|320.92|316.82|321.07|316.97|320.89|316.79|18
1638909570000|2021-12-07 20:39:30|320.93|316.83|320.88|316.78|320.93|316.83|320.82|316.72|14
1638909580000|2021-12-07 20:39:40|320.93|316.83|320.57|316.47|320.94|316.84|320.56|316.46|22
1638909590000|2021-12-07 20:39:50|320.6|316.5|320.52|316.42|320.63|316.53|320.47|316.37|14
1638909600000|2021-12-07 20:40:00|320.53|316.43|320.69|316.59|320.69|316.59|320.37|316.27|27
1638909610000|2021-12-07 20:40:10|320.77|316.67|320.71|316.61|320.83|316.73|320.59|316.49|26
1638909620000|2021-12-07 20:40:20|320.72|316.62|320.7|316.6|320.79|316.69|320.63|316.53|20
1638909630000|2021-12-07 20:40:30|320.73|316.63|320.71|316.61|320.76|316.66|320.61|316.51|17
1638909640000|2021-12-07 20:40:40|320.66|316.56|320.72|316.62|320.88|316.78|320.59|316.49|31
1638909650000|2021-12-07 20:40:50|320.74|316.64|320.8|316.7|320.83|316.73|320.74|316.64|10
1638909660000|2021-12-07 20:41:00|320.83|316.73|320.84|316.74|320.86|316.76|320.59|316.49|26
1638909670000|2021-12-07 20:41:10|320.81|316.71|320.95|316.85|320.96|316.86|320.79|316.69|15
1638909680000|2021-12-07 20:41:20|320.85|316.75|320.88|316.78|320.88|316.78|320.82|316.72|6
1638909690000|2021-12-07 20:41:30|320.83|316.73|321.29|317.19|321.33|317.23|320.83|316.73|31
1638909700000|2021-12-07 20:41:40|321.31|317.21|321.47|317.37|321.69|317.59|321.31|317.21|30
1638909710000|2021-12-07 20:41:50|321.44|317.34|321.37|317.27|321.46|317.36|321.29|317.19|19
1638909720000|2021-12-07 20:42:00|321.34|317.24|321.36|317.26|321.43|317.33|321.26|317.16|21
1638909730000|2021-12-07 20:42:10|321.39|317.29|321.52|317.42|321.54|317.44|321.39|317.29|27
1638909740000|2021-12-07 20:42:20|321.53|317.43|321.84|317.74|321.84|317.74|321.53|317.43|26
1638909750000|2021-12-07 20:42:30|321.83|317.73|321.86|317.76|321.9|317.8|321.79|317.69|18
1638909760000|2021-12-07 20:42:40|321.9|317.8|321.9|317.8|321.98|317.88|321.85|317.75|25
1638909770000|2021-12-07 20:42:50|321.88|317.78|322.13|318.03|322.13|318.03|321.83|317.73|22
1638909780000|2021-12-07 20:43:00|322.14|318.04|321.93|317.83|322.14|318.04|321.93|317.83|14
1638909790000|2021-12-07 20:43:10|321.84|317.74|321.66|317.56|321.91|317.81|321.59|317.49|21
1638909800000|2021-12-07 20:43:20|321.61|317.51|321.85|317.75|321.9|317.8|321.56|317.46|21
1638909810000|2021-12-07 20:43:30|321.81|317.71|321.87|317.77|321.87|317.77|321.8|317.7|8
1638909820000|2021-12-07 20:43:40|321.85|317.75|321.7|317.6|321.91|317.81|321.68|317.58|16
1638909830000|2021-12-07 20:43:50|321.71|317.61|321.56|317.46|321.76|317.66|321.56|317.46|12
1638909840000|2021-12-07 20:44:00|321.58|317.48|321.81|317.71|321.83|317.73|321.57|317.47|21
1638909850000|2021-12-07 20:44:10|321.79|317.69|321.66|317.56|321.81|317.71|321.55|317.45|27
1638909860000|2021-12-07 20:44:20|321.65|317.55|321.55|317.45|321.65|317.55|321.4|317.3|14
1638909870000|2021-12-07 20:44:30|321.61|317.51|321.56|317.46|321.61|317.51|321.45|317.35|16
1638909880000|2021-12-07 20:44:40|321.54|317.44|321.6|317.5|321.68|317.58|321.45|317.35|27
1638909890000|2021-12-07 20:44:50|321.63|317.53|321.53|317.43|321.69|317.59|321.53|317.43|27
1638909900000|2021-12-07 20:45:00|321.55|317.45|321.43|317.33|321.63|317.53|321.42|317.32|22
1638909910000|2021-12-07 20:45:10|321.42|317.32|321.45|317.35|321.62|317.52|321.41|317.31|26
1638909920000|2021-12-07 20:45:20|321.44|317.34|321.09|316.99|321.47|317.37|321.09|316.99|26
1638909930000|2021-12-07 20:45:30|321.05|316.95|320.71|316.61|321.07|316.97|320.67|316.57|25
1638909940000|2021-12-07 20:45:40|320.72|316.62|320.63|316.53|320.74|316.64|320.61|316.51|22
1638909950000|2021-12-07 20:45:50|320.65|316.55|320.88|316.78|320.88|316.78|320.63|316.53|20
1638909960000|2021-12-07 20:46:00|320.83|316.73|320.71|316.61|320.86|316.76|320.64|316.54|24
1638909970000|2021-12-07 20:46:10|320.6|316.5|320.86|316.76|320.99|316.89|320.6|316.5|28
1638909980000|2021-12-07 20:46:20|320.87|316.77|321.05|316.95|321.15|317.05|320.85|316.75|24
1638909990000|2021-12-07 20:46:30|321.04|316.94|320.99|316.89|321.06|316.96|320.94|316.84|18
1638910000000|2021-12-07 20:46:40|321|316.9|320.98|316.88|321.01|316.91|320.93|316.83|15
1638910010000|2021-12-07 20:46:50|320.94|316.84|320.9|316.8|321.01|316.91|320.83|316.73|12
1638910020000|2021-12-07 20:47:00|320.97|316.87|320.71|316.61|320.97|316.87|320.7|316.6|25
1638910030000|2021-12-07 20:47:10|320.69|316.59|320.58|316.48|320.75|316.65|320.58|316.48|13
1638910040000|2021-12-07 20:47:20|320.61|316.51|320.52|316.42|320.75|316.65|320.5|316.4|17
1638910050000|2021-12-07 20:47:30|320.51|316.41|320.55|316.45|320.55|316.45|320.31|316.21|27
1638910060000|2021-12-07 20:47:40|320.52|316.42|320.33|316.23|320.52|316.42|320.32|316.22|25
1638910070000|2021-12-07 20:47:50|320.31|316.21|320.5|316.4|320.51|316.41|320.31|316.21|20
1638910080000|2021-12-07 20:48:00|320.52|316.42|321.16|317.06|321.16|317.06|320.52|316.42|30
1638910090000|2021-12-07 20:48:10|321.17|317.07|320.87|316.77|321.22|317.12|320.86|316.76|34
1638910100000|2021-12-07 20:48:20|320.8|316.7|320.71|316.61|320.8|316.7|320.63|316.53|22
1638910110000|2021-12-07 20:48:30|320.72|316.62|320.8|316.7|320.91|316.81|320.71|316.61|31
1638910120000|2021-12-07 20:48:40|320.76|316.66|320.87|316.77|320.95|316.85|320.75|316.65|18
1638910130000|2021-12-07 20:48:50|320.86|316.76|320.86|316.76|320.86|316.76|320.69|316.59|24
1638910140000|2021-12-07 20:49:00|320.91|316.81|321.11|317.01|321.11|317.01|320.91|316.81|11
1638910150000|2021-12-07 20:49:10|321.1|317|320.86|316.76|321.1|317|320.85|316.75|22
1638910160000|2021-12-07 20:49:20|320.85|316.75|320.85|316.75|320.86|316.76|320.82|316.72|7
1638910170000|2021-12-07 20:49:30|320.76|316.66|320.84|316.74|320.86|316.76|320.76|316.66|14
1638910180000|2021-12-07 20:49:40|320.85|316.75|320.87|316.77|320.92|316.82|320.85|316.75|11
1638910190000|2021-12-07 20:49:50|320.88|316.78|320.99|316.89|321.01|316.91|320.88|316.78|16
1638910200000|2021-12-07 20:50:00|320.98|316.88|320.55|316.45|320.98|316.88|320.52|316.42|30
1638910210000|2021-12-07 20:50:10|320.56|316.46|320.56|316.46|320.6|316.5|320.53|316.43|16
1638910220000|2021-12-07 20:50:20|320.55|316.45|320.4|316.3|320.57|316.47|320.39|316.29|16
1638910230000|2021-12-07 20:50:30|320.38|316.28|320.16|316.06|320.38|316.28|320.13|316.03|27
1638910240000|2021-12-07 20:50:40|320.15|316.05|320.14|316.04|320.21|316.11|320.07|315.97|18
1638910250000|2021-12-07 20:50:50|320.17|316.07|320.04|315.94|320.17|316.07|319.93|315.83|21
1638910260000|2021-12-07 20:51:00|320.02|315.92|320.22|316.12|320.22|316.12|319.9|315.8|20
1638910270000|2021-12-07 20:51:10|320.23|316.13|320.08|315.98|320.28|316.18|320.08|315.98|20
1638910280000|2021-12-07 20:51:20|320.11|316.01|320.27|316.17|320.27|316.17|320.11|316.01|13
1638910290000|2021-12-07 20:51:30|320.29|316.19|320.46|316.36|320.48|316.38|320.29|316.19|15
1638910300000|2021-12-07 20:51:40|320.48|316.38|320.6|316.5|320.6|316.5|320.48|316.38|9
1638910310000|2021-12-07 20:51:50|320.61|316.51|320.48|316.38|320.74|316.64|320.48|316.38|21
1638910320000|2021-12-07 20:52:00|320.47|316.37|320.46|316.36|320.55|316.45|320.41|316.31|23
1638910330000|2021-12-07 20:52:10|320.45|316.35|320.54|316.44|320.54|316.44|320.45|316.35|13
1638910340000|2021-12-07 20:52:20|320.52|316.42|320.54|316.44|320.54|316.44|320.5|316.4|7
1638910350000|2021-12-07 20:52:30|320.53|316.43|320.52|316.42|320.64|316.54|320.52|316.42|23
1638910360000|2021-12-07 20:52:40|320.54|316.44|320.31|316.21|320.54|316.44|320.31|316.21|20
1638910370000|2021-12-07 20:52:50|320.29|316.19|320.02|315.92|320.3|316.2|319.99|315.89|19
1638910380000|2021-12-07 20:53:00|320.08|315.98|320.03|315.93|320.22|316.12|320.03|315.93|22
1638910390000|2021-12-07 20:53:10|320.06|315.96|320.14|316.04|320.2|316.1|320.06|315.96|19
1638910400000|2021-12-07 20:53:20|320.15|316.05|320.39|316.29|320.41|316.31|320.14|316.04|22
1638910410000|2021-12-07 20:53:30|320.45|316.35|320.41|316.31|320.47|316.37|320.32|316.22|22
1638910420000|2021-12-07 20:53:40|320.42|316.32|320.56|316.46|320.6|316.5|320.41|316.31|17
1638910430000|2021-12-07 20:53:50|320.55|316.45|320.8|316.7|320.82|316.72|320.55|316.45|19
1638910440000|2021-12-07 20:54:00|320.78|316.68|320.87|316.77|320.97|316.87|320.78|316.68|22
1638910450000|2021-12-07 20:54:10|320.82|316.72|321.03|316.93|321.12|317.02|320.81|316.71|24
1638910460000|2021-12-07 20:54:20|321.04|316.94|320.84|316.74|321.08|316.98|320.84|316.74|23
1638910470000|2021-12-07 20:54:30|320.85|316.75|320.41|316.31|320.91|316.81|320.39|316.29|29
1638910480000|2021-12-07 20:54:40|320.44|316.34|320.54|316.44|320.74|316.64|320.44|316.34|18
1638910490000|2021-12-07 20:54:50|320.58|316.48|320.87|316.77|320.87|316.77|320.58|316.48|29
1638910500000|2021-12-07 20:55:00|320.86|316.76|320.89|316.79|320.9|316.8|320.67|316.57|21
1638910510000|2021-12-07 20:55:10|320.82|316.72|320.9|316.8|320.97|316.87|320.82|316.72|22
1638910520000|2021-12-07 20:55:20|320.95|316.85|320.94|316.84|320.96|316.86|320.89|316.79|14
1638910530000|2021-12-07 20:55:30|320.96|316.86|320.97|316.87|321.04|316.94|320.95|316.85|17
1638910540000|2021-12-07 20:55:40|321|316.9|321.35|317.25|321.41|317.31|321|316.9|26
1638910550000|2021-12-07 20:55:50|321.37|317.27|321.74|317.64|321.76|317.66|321.35|317.25|26
1638910560000|2021-12-07 20:56:00|321.72|317.62|321.7|317.6|321.77|317.67|321.67|317.57|22
1638910570000|2021-12-07 20:56:10|321.71|317.61|321.83|317.73|321.85|317.75|321.71|317.61|14
1638910580000|2021-12-07 20:56:20|321.79|317.69|321.69|317.59|321.79|317.69|321.67|317.57|14
1638910590000|2021-12-07 20:56:30|321.68|317.58|321.86|317.76|321.9|317.8|321.66|317.56|20
1638910600000|2021-12-07 20:56:40|321.83|317.73|321.7|317.6|321.83|317.73|321.7|317.6|19
1638910610000|2021-12-07 20:56:50|321.64|317.54|321.39|317.29|321.65|317.55|321.37|317.27|28
1638910620000|2021-12-07 20:57:00|321.34|317.24|321.54|317.44|321.66|317.56|321.34|317.24|26
1638910630000|2021-12-07 20:57:10|321.5|317.4|321.55|317.45|321.55|317.45|321.45|317.35|25
1638910640000|2021-12-07 20:57:20|321.51|317.41|321.51|317.41|321.51|317.41|321.36|317.26|25
1638910650000|2021-12-07 20:57:30|321.53|317.43|321.65|317.55|321.73|317.63|321.51|317.41|25
1638910660000|2021-12-07 20:57:40|321.64|317.54|321.58|317.48|321.68|317.58|321.55|317.45|22
1638910670000|2021-12-07 20:57:50|321.57|317.47|321.55|317.45|321.62|317.52|321.54|317.44|17
1638910680000|2021-12-07 20:58:00|321.56|317.46|321.38|317.28|321.56|317.46|321.37|317.27|11
1638910690000|2021-12-07 20:58:10|321.37|317.27|321.35|317.25|321.38|317.28|321.33|317.23|12
1638910700000|2021-12-07 20:58:20|321.34|317.24|321.36|317.26|321.36|317.26|321.32|317.22|8
1638910710000|2021-12-07 20:58:30|321.33|317.23|321.14|317.04|321.33|317.23|321.12|317.02|23
1638910720000|2021-12-07 20:58:40|321.15|317.05|320.86|316.76|321.15|317.05|320.86|316.76|15
1638910730000|2021-12-07 20:58:50|320.94|316.84|321.01|316.91|321.01|316.91|320.73|316.63|24
1638910740000|2021-12-07 20:59:00|321.02|316.92|321.27|317.17|321.28|317.18|321.02|316.92|19
1638910750000|2021-12-07 20:59:10|321.32|317.22|321.23|317.13|321.35|317.25|321.14|317.04|28
1638910760000|2021-12-07 20:59:20|321.25|317.15|321.11|317.01|321.25|317.15|321.11|317.01|10
1638910770000|2021-12-07 20:59:30|321.12|317.02|321.18|317.08|321.18|317.08|321.1|317|13
1638910780000|2021-12-07 20:59:40|321.17|317.07|321.23|317.13|321.23|317.13|321.05|316.95|17
1638910790000|2021-12-07 20:59:50|321.21|317.11|321.15|317.05|321.3|317.2|321.15|317.05|21
1638910800000|2021-12-07 21:00:00|321.12|317.02|321.25|317.15|321.39|317.29|321.12|317.02|28
1638910810000|2021-12-07 21:00:10|321.32|317.22|321.31|317.21|321.38|317.28|321.3|317.2|21
1638910820000|2021-12-07 21:00:20|321.29|317.19|321.13|317.03|321.33|317.23|321.13|317.03|30
1638910830000|2021-12-07 21:00:30|321.14|317.04|321.09|316.99|321.22|317.12|321.09|316.99|25
1638910840000|2021-12-07 21:00:40|321.06|316.96|321.04|316.94|321.11|317.01|321.02|316.92|9
1638910850000|2021-12-07 21:00:50|321.05|316.95|321|316.9|321.07|316.97|320.95|316.85|19
1638910860000|2021-12-07 21:01:00|320.99|316.89|320.72|316.62|321.04|316.94|320.72|316.62|17
1638910870000|2021-12-07 21:01:10|320.7|316.6|320.78|316.68|320.81|316.71|320.7|316.6|22
1638910880000|2021-12-07 21:01:20|320.79|316.69|320.9|316.8|320.9|316.8|320.79|316.69|15
1638910890000|2021-12-07 21:01:30|320.89|316.79|320.88|316.78|320.94|316.84|320.87|316.77|16
1638910900000|2021-12-07 21:01:40|320.84|316.74|320.86|316.76|320.93|316.83|320.84|316.74|13
1638910910000|2021-12-07 21:01:50|320.77|316.67|320.93|316.83|320.95|316.85|320.77|316.67|21
1638910920000|2021-12-07 21:02:00|320.9|316.8|320.86|316.76|320.95|316.85|320.8|316.7|22
1638910930000|2021-12-07 21:02:10|320.9|316.8|321.37|317.27|321.37|317.27|320.88|316.78|23
1638910940000|2021-12-07 21:02:20|321.31|317.21|321.97|317.87|321.98|317.88|321.3|317.2|21
1638910950000|2021-12-07 21:02:30|321.99|317.89|322.24|318.14|322.35|318.25|321.98|317.88|18
1638910960000|2021-12-07 21:02:40|322.17|318.07|322.43|318.33|322.51|318.41|322.17|318.07|16
1638910970000|2021-12-07 21:02:50|322.54|318.44|322.34|318.24|322.62|318.52|322.34|318.24|27
1638910980000|2021-12-07 21:03:00|322.3|318.2|322.35|318.25|322.36|318.26|322.18|318.08|22
1638910990000|2021-12-07 21:03:10|322.33|318.23|322.31|318.21|322.46|318.36|322.29|318.19|20
1638911000000|2021-12-07 21:03:20|322.3|318.2|322.26|318.16|322.3|318.2|322.23|318.13|10
1638911010000|2021-12-07 21:03:30|322.27|318.17|322.13|318.03|322.3|318.2|322.13|318.03|17
1638911020000|2021-12-07 21:03:40|322.12|318.02|322.01|317.91|322.18|318.08|322.01|317.91|20
1638911030000|2021-12-07 21:03:50|321.98|317.88|321.9|317.8|322.14|318.04|321.79|317.69|26
1638911040000|2021-12-07 21:04:00|321.93|317.83|321.74|317.64|321.93|317.83|321.67|317.57|21
1638911050000|2021-12-07 21:04:10|321.75|317.65|321.75|317.65|321.96|317.86|321.68|317.58|17
1638911060000|2021-12-07 21:04:20|321.74|317.64|321.8|317.7|322.05|317.95|321.63|317.53|24
1638911070000|2021-12-07 21:04:30|321.88|317.78|321.81|317.71|322.01|317.91|321.79|317.69|11
1638911080000|2021-12-07 21:04:40|321.8|317.7|321.83|317.73|321.83|317.73|321.64|317.54|17
1638911090000|2021-12-07 21:04:50|321.84|317.74|321.85|317.75|321.85|317.75|321.82|317.72|3
1638911100000|2021-12-07 21:05:00|321.83|317.73|321.91|317.81|321.94|317.84|321.74|317.64|19
1638911110000|2021-12-07 21:05:10|321.92|317.82|321.97|317.87|322.05|317.95|321.9|317.8|13
1638911120000|2021-12-07 21:05:20|322.01|317.91|322.08|317.98|322.11|318.01|322.01|317.91|10
1638911130000|2021-12-07 21:05:30|322.09|317.99|322.32|318.22|322.34|318.24|322.09|317.99|11
1638911140000|2021-12-07 21:05:40|322.31|318.21|322.26|318.16|322.31|318.21|322.14|318.04|15
1638911150000|2021-12-07 21:05:50|322.28|318.18|322.54|318.44|322.54|318.44|322.2|318.1|22
1638911160000|2021-12-07 21:06:00|322.55|318.45|322.87|318.77|322.91|318.81|322.53|318.43|26
1638911170000|2021-12-07 21:06:10|322.85|318.75|323.07|318.97|323.13|319.03|322.85|318.75|22
1638911180000|2021-12-07 21:06:20|323.05|318.95|323.05|318.95|323.06|318.96|323.02|318.92|8
1638911190000|2021-12-07 21:06:30|323.04|318.94|323.08|318.98|323.11|319.01|322.85|318.75|22
1638911200000|2021-12-07 21:06:40|323.07|318.97|322.93|318.83|323.1|319|322.93|318.83|15
1638911210000|2021-12-07 21:06:50|322.92|318.82|322.72|318.62|322.95|318.85|322.72|318.62|14
1638911220000|2021-12-07 21:07:00|322.71|318.61|322.71|318.61|322.76|318.66|322.7|318.6|18
1638911230000|2021-12-07 21:07:10|322.7|318.6|322.92|318.82|322.94|318.84|322.7|318.6|25
1638911240000|2021-12-07 21:07:20|322.98|318.88|322.95|318.85|323.08|318.98|322.93|318.83|21
1638911250000|2021-12-07 21:07:30|322.99|318.89|322.96|318.86|323|318.9|322.91|318.81|22
1638911260000|2021-12-07 21:07:40|322.95|318.85|322.9|318.8|322.98|318.88|322.86|318.76|13
1638911270000|2021-12-07 21:07:50|322.89|318.79|323.01|318.91|323.1|319|322.87|318.77|18
1638911280000|2021-12-07 21:08:00|323.02|318.92|323.03|318.93|323.05|318.95|322.93|318.83|12
1638911290000|2021-12-07 21:08:10|323.11|319.01|323.11|319.01|323.2|319.1|323.02|318.92|18
1638911300000|2021-12-07 21:08:20|323.1|319|323.07|318.97|323.1|319|322.96|318.86|23
1638911310000|2021-12-07 21:08:30|323.23|319.13|322.99|318.89|323.23|319.13|322.96|318.86|13
1638911320000|2021-12-07 21:08:40|322.98|318.88|323.21|319.11|323.23|319.13|322.98|318.88|17
1638911330000|2021-12-07 21:08:50|323.17|319.07|323.11|319.01|323.17|319.07|323.09|318.99|13
1638911340000|2021-12-07 21:09:00|323.1|319|322.94|318.84|323.11|319.01|322.88|318.78|24
1638911350000|2021-12-07 21:09:10|322.96|318.86|323.23|319.13|323.23|319.13|322.88|318.78|15
1638911360000|2021-12-07 21:09:20|323.21|319.11|323.2|319.1|323.26|319.16|323.18|319.08|15
1638911370000|2021-12-07 21:09:30|323.21|319.11|323.24|319.14|323.3|319.2|323.18|319.08|22
1638911380000|2021-12-07 21:09:40|323.33|319.23|323.41|319.31|323.41|319.31|323.2|319.1|28
1638911390000|2021-12-07 21:09:50|323.39|319.29|323.38|319.28|323.4|319.3|323.18|319.08|25
1638911400000|2021-12-07 21:10:00|323.39|319.29|323.3|319.2|323.39|319.29|323.3|319.2|20
1638911410000|2021-12-07 21:10:10|323.35|319.25|323.32|319.22|323.43|319.33|323.32|319.22|23
1638911420000|2021-12-07 21:10:20|323.33|319.23|323.11|319.01|323.33|319.23|323.08|318.98|27
1638911430000|2021-12-07 21:10:30|323.1|319|323.23|319.13|323.23|319.13|323.1|319|26
1638911440000|2021-12-07 21:10:40|323.21|319.11|323.23|319.13|323.3|319.2|323.12|319.02|22
1638911450000|2021-12-07 21:10:50|323.32|319.22|323.46|319.36|323.47|319.37|323.2|319.1|17
1638911460000|2021-12-07 21:11:00|323.47|319.37|323.46|319.36|323.66|319.56|323.41|319.31|29
1638911470000|2021-12-07 21:11:10|323.42|319.32|323.45|319.35|323.51|319.41|323.4|319.3|14
1638911480000|2021-12-07 21:11:20|323.47|319.37|323.52|319.42|323.56|319.46|323.47|319.37|8
1638911490000|2021-12-07 21:11:30|323.53|319.43|323.54|319.44|323.64|319.54|323.49|319.39|16
1638911500000|2021-12-07 21:11:40|323.53|319.43|323.57|319.47|323.65|319.55|323.51|319.41|21
1638911510000|2021-12-07 21:11:50|323.47|319.37|323.4|319.3|323.47|319.37|323.4|319.3|5
1638911520000|2021-12-07 21:12:00|323.44|319.34|323.44|319.34|323.45|319.35|323.4|319.3|6
1638911530000|2021-12-07 21:12:10|323.45|319.35|323.35|319.25|323.48|319.38|323.33|319.23|14
1638911540000|2021-12-07 21:12:20|323.33|319.23|323.41|319.31|323.42|319.32|323.3|319.2|12
1638911550000|2021-12-07 21:12:30|323.4|319.3|323.36|319.26|323.41|319.31|323.27|319.17|15
1638911560000|2021-12-07 21:12:40|323.35|319.25|323.45|319.35|323.47|319.37|323.34|319.24|16
1638911570000|2021-12-07 21:12:50|323.49|319.39|323.48|319.38|323.5|319.4|323.43|319.33|15
1638911580000|2021-12-07 21:13:00|323.46|319.36|323.43|319.33|323.66|319.56|323.43|319.33|18
1638911590000|2021-12-07 21:13:10|323.46|319.36|323.66|319.56|323.66|319.56|323.4|319.3|16
1638911600000|2021-12-07 21:13:20|323.7|319.6|323.85|319.75|323.88|319.78|323.68|319.58|19
1638911610000|2021-12-07 21:13:30|323.88|319.78|323.83|319.73|323.99|319.89|323.76|319.66|25
1638911620000|2021-12-07 21:13:40|323.9|319.8|323.78|319.68|323.94|319.84|323.71|319.61|25
1638911630000|2021-12-07 21:13:50|323.86|319.76|323.83|319.73|323.87|319.77|323.71|319.61|24
1638911640000|2021-12-07 21:14:00|323.85|319.75|323.6|319.5|323.85|319.75|323.58|319.48|20
1638911650000|2021-12-07 21:14:10|323.61|319.51|323.71|319.61|323.73|319.63|323.5|319.4|18
1638911660000|2021-12-07 21:14:20|323.69|319.59|323.8|319.7|323.81|319.71|323.69|319.59|16
1638911670000|2021-12-07 21:14:30|323.77|319.67|323.71|319.61|323.78|319.68|323.7|319.6|13
1638911680000|2021-12-07 21:14:40|323.7|319.6|323.62|319.52|323.7|319.6|323.6|319.5|7
1638911690000|2021-12-07 21:14:50|323.58|319.48|323.54|319.44|323.7|319.6|323.54|319.44|13
1638911700000|2021-12-07 21:15:00|323.55|319.45|323.37|319.27|323.56|319.46|323.33|319.23|25
1638911710000|2021-12-07 21:15:10|323.4|319.3|323.5|319.4|323.56|319.46|323.38|319.28|24
1638911720000|2021-12-07 21:15:20|323.54|319.44|323.55|319.45|323.63|319.53|323.44|319.34|18
1638911730000|2021-12-07 21:15:30|323.5|319.4|323.55|319.45|323.6|319.5|323.5|319.4|6
1638911740000|2021-12-07 21:15:40|323.56|319.46|323.64|319.54|323.69|319.59|323.56|319.46|14
1638911750000|2021-12-07 21:15:50|323.68|319.58|323.63|319.53|323.8|319.7|323.63|319.53|12
1638911760000|2021-12-07 21:16:00|323.56|319.46|323.61|319.51|323.78|319.68|323.56|319.46|14
1638911770000|2021-12-07 21:16:10|323.76|319.66|323.87|319.77|323.99|319.89|323.7|319.6|14
1638911780000|2021-12-07 21:16:20|323.96|319.86|323.82|319.72|323.98|319.88|323.8|319.7|12
1638911790000|2021-12-07 21:16:30|323.83|319.73|323.75|319.65|323.87|319.77|323.7|319.6|17
1638911800000|2021-12-07 21:16:40|323.72|319.62|323.86|319.76|323.9|319.8|323.7|319.6|12
1638911810000|2021-12-07 21:16:50|323.88|319.78|323.91|319.81|323.97|319.87|323.86|319.76|12
1638911820000|2021-12-07 21:17:00|323.93|319.83|323.91|319.81|323.96|319.86|323.9|319.8|17
1638911830000|2021-12-07 21:17:10|323.95|319.85|323.97|319.87|324.07|319.97|323.91|319.81|9
1638911840000|2021-12-07 21:17:20|324|319.9|324.05|319.95|324.05|319.95|323.96|319.86|14
1638911850000|2021-12-07 21:17:30|324.01|319.91|324.19|320.09|324.26|320.16|324.01|319.91|15
1638911860000|2021-12-07 21:17:40|324.22|320.12|324.14|320.04|324.23|320.13|324.12|320.02|17
1638911870000|2021-12-07 21:17:50|324.12|320.02|323.95|319.85|324.13|320.03|323.94|319.84|16
1638911880000|2021-12-07 21:18:00|323.97|319.87|324.01|319.91|324.03|319.93|323.93|319.83|9
1638911890000|2021-12-07 21:18:10|324.03|319.93|324.17|320.07|324.18|320.08|324.03|319.93|11
1638911900000|2021-12-07 21:18:20|324.19|320.09|324.23|320.13|324.23|320.13|324.14|320.04|14
1638911910000|2021-12-07 21:18:30|324.24|320.14|324.17|320.07|324.24|320.14|324.12|320.02|11
1638911920000|2021-12-07 21:18:40|324.19|320.09|324.46|320.36|324.5|320.4|324.19|320.09|24
1638911930000|2021-12-07 21:18:50|324.45|320.35|324.46|320.36|324.6|320.5|324.37|320.27|25
1638911940000|2021-12-07 21:19:00|324.45|320.35|324.45|320.35|324.58|320.48|324.4|320.3|27
1638911950000|2021-12-07 21:19:10|324.43|320.33|324.22|320.12|324.5|320.4|324.22|320.12|15
1638911960000|2021-12-07 21:19:20|324.34|320.24|324.36|320.26|324.5|320.4|324.22|320.12|23
1638911970000|2021-12-07 21:19:30|324.38|320.28|324.44|320.34|324.49|320.39|324.31|320.21|18
1638911980000|2021-12-07 21:19:40|324.45|320.35|324.39|320.29|324.52|320.42|324.37|320.27|17
1638911990000|2021-12-07 21:19:50|324.41|320.31|324.3|320.2|324.42|320.32|324.27|320.17|19
1638912000000|2021-12-07 21:20:00|324.28|320.18|324.03|319.93|324.28|320.18|324.02|319.92|15
1638912010000|2021-12-07 21:20:10|324.04|319.94|324.02|319.92|324.17|320.07|323.94|319.84|29
1638912020000|2021-12-07 21:20:20|324.05|319.95|323.98|319.88|324.05|319.95|323.92|319.82|19
1638912030000|2021-12-07 21:20:30|323.97|319.87|323.8|319.7|323.98|319.88|323.77|319.67|12
1638912040000|2021-12-07 21:20:40|323.81|319.71|323.85|319.75|323.85|319.75|323.81|319.71|5
1638912050000|2021-12-07 21:20:50|323.86|319.76|323.8|319.7|323.9|319.8|323.79|319.69|7
1638912060000|2021-12-07 21:21:00|323.83|319.73|323.61|319.51|323.83|319.73|323.58|319.48|17
1638912070000|2021-12-07 21:21:10|323.62|319.52|323.65|319.55|323.67|319.57|323.56|319.46|11
1638912080000|2021-12-07 21:21:20|323.66|319.56|323.71|319.61|323.71|319.61|323.65|319.55|8
1638912090000|2021-12-07 21:21:30|323.69|319.59|323.53|319.43|323.7|319.6|323.52|319.42|15
1638912100000|2021-12-07 21:21:40|323.57|319.47|323.39|319.29|323.57|319.47|323.21|319.11|29
1638912110000|2021-12-07 21:21:50|323.38|319.28|323.15|319.05|323.38|319.28|323.13|319.03|16
1638912120000|2021-12-07 21:22:00|323.13|319.03|323.21|319.11|323.28|319.18|323.1|319|19
1638912130000|2021-12-07 21:22:10|323.28|319.18|323|318.9|323.28|319.18|323|318.9|26
1638912140000|2021-12-07 21:22:20|323.09|318.99|323.09|318.99|323.13|319.03|322.98|318.88|18
1638912150000|2021-12-07 21:22:30|323.08|318.98|323.03|318.93|323.08|318.98|322.94|318.84|13
1638912160000|2021-12-07 21:22:40|323.05|318.95|323.17|319.07|323.22|319.12|323.05|318.95|22
1638912170000|2021-12-07 21:22:50|323.16|319.06|323.1|319|323.23|319.13|323.09|318.99|14
1638912180000|2021-12-07 21:23:00|323.15|319.05|323.11|319.01|323.18|319.08|323.11|319.01|11
1638912190000|2021-12-07 21:23:10|323.15|319.05|323.37|319.27|323.43|319.33|323.15|319.05|22
1638912200000|2021-12-07 21:23:20|323.36|319.26|323.34|319.24|323.36|319.26|323.31|319.21|5
1638912210000|2021-12-07 21:23:30|323.38|319.28|323.36|319.26|323.44|319.34|323.35|319.25|8
1638912220000|2021-12-07 21:23:40|323.35|319.25|323.52|319.42|323.56|319.46|323.35|319.25|17
1638912230000|2021-12-07 21:23:50|323.51|319.41|323.48|319.38|323.75|319.65|323.48|319.38|24
1638912240000|2021-12-07 21:24:00|323.57|319.47|323.35|319.25|323.64|319.54|323.35|319.25|23
1638912250000|2021-12-07 21:24:10|323.41|319.31|323.34|319.24|323.49|319.39|323.34|319.24|19
1638912260000|2021-12-07 21:24:20|323.31|319.21|323.39|319.29|323.44|319.34|323.31|319.21|15
1638912270000|2021-12-07 21:24:30|323.4|319.3|323.01|318.91|323.42|319.32|322.98|318.88|28
1638912280000|2021-12-07 21:24:40|322.98|318.88|322.95|318.85|322.99|318.89|322.89|318.79|16
1638912290000|2021-12-07 21:24:50|322.98|318.88|323.05|318.95|323.11|319.01|322.93|318.83|15
1638912300000|2021-12-07 21:25:00|322.89|318.79|322.79|318.69|322.9|318.8|322.79|318.69|10
1638912310000|2021-12-07 21:25:10|322.8|318.7|322.75|318.65|322.86|318.76|322.75|318.65|23
1638912320000|2021-12-07 21:25:20|322.83|318.73|323.06|318.96|323.06|318.96|322.75|318.65|17
1638912330000|2021-12-07 21:25:30|323.07|318.97|323.25|319.15|323.25|319.15|323.02|318.92|21
1638912340000|2021-12-07 21:25:40|323.24|319.14|323.22|319.12|323.25|319.15|323.21|319.11|10
1638912350000|2021-12-07 21:25:50|323.21|319.11|323.19|319.09|323.23|319.13|323.19|319.09|4
1638912360000|2021-12-07 21:26:00|323.39|319.29|323.18|319.08|323.4|319.3|323.18|319.08|19
1638912370000|2021-12-07 21:26:10|323.2|319.1|323.27|319.17|323.38|319.28|323.18|319.08|22
1638912380000|2021-12-07 21:26:20|323.24|319.14|323.46|319.36|323.46|319.36|323.24|319.14|16
1638912390000|2021-12-07 21:26:30|323.43|319.33|323.81|319.71|323.86|319.76|323.43|319.33|18
1638912400000|2021-12-07 21:26:40|323.79|319.69|323.85|319.75|323.91|319.81|323.79|319.69|15
1638912410000|2021-12-07 21:26:50|323.84|319.74|323.86|319.76|323.9|319.8|323.78|319.68|12
1638912420000|2021-12-07 21:27:00|323.88|319.78|323.86|319.76|323.88|319.78|323.8|319.7|20
1638912430000|2021-12-07 21:27:10|323.87|319.77|323.77|319.67|323.87|319.77|323.76|319.66|13
1638912440000|2021-12-07 21:27:20|323.76|319.66|323.76|319.66|323.78|319.68|323.76|319.66|7
1638912450000|2021-12-07 21:27:30|323.68|319.58|323.66|319.56|323.71|319.61|323.66|319.56|5
1638912460000|2021-12-07 21:27:40|323.67|319.57|323.68|319.58|323.71|319.61|323.65|319.55|7
1638912470000|2021-12-07 21:27:50|323.64|319.54|323.91|319.81|323.99|319.89|323.64|319.54|25
1638912480000|2021-12-07 21:28:00|323.95|319.85|323.97|319.87|323.97|319.87|323.89|319.79|17
1638912490000|2021-12-07 21:28:10|323.98|319.88|324.06|319.96|324.06|319.96|323.97|319.87|10
1638912500000|2021-12-07 21:28:20|324.02|319.92|324.09|319.99|324.13|320.03|324.02|319.92|20
1638912510000|2021-12-07 21:28:30|324.07|319.97|324.45|320.35|324.47|320.37|324.06|319.96|18
1638912520000|2021-12-07 21:28:40|324.46|320.36|324.62|320.52|324.72|320.62|324.46|320.36|28
1638912530000|2021-12-07 21:28:50|324.71|320.61|324.44|320.34|324.73|320.63|324.39|320.29|29
1638912540000|2021-12-07 21:29:00|324.46|320.36|324.21|320.11|324.46|320.36|324.18|320.08|22
1638912550000|2021-12-07 21:29:10|324.19|320.09|324.18|320.08|324.27|320.17|324.1|320|15
1638912560000|2021-12-07 21:29:20|324.14|320.04|324.12|320.02|324.22|320.12|324.12|320.02|13
1638912570000|2021-12-07 21:29:30|324.14|320.04|324.19|320.09|324.3|320.2|324.11|320.01|31
1638912580000|2021-12-07 21:29:40|324.17|320.07|324.25|320.15|324.3|320.2|324.14|320.04|14
1638912590000|2021-12-07 21:29:50|324.24|320.14|324.21|320.11|324.3|320.2|324.17|320.07|23
1638912600000|2021-12-07 21:30:00|324.18|320.08|324.35|320.25|324.35|320.25|324.05|319.95|25
1638912610000|2021-12-07 21:30:10|324.37|320.27|324.2|320.1|324.37|320.27|324.18|320.08|20
1638912620000|2021-12-07 21:30:20|324.23|320.13|324.22|320.12|324.23|320.13|324.18|320.08|7
1638912630000|2021-12-07 21:30:30|324.18|320.08|324.22|320.12|324.26|320.16|324.18|320.08|11
1638912640000|2021-12-07 21:30:40|324.19|320.09|324.48|320.38|324.53|320.43|324.19|320.09|22
1638912650000|2021-12-07 21:30:50|324.51|320.41|324.4|320.3|324.53|320.43|324.39|320.29|7
1638912660000|2021-12-07 21:31:00|324.41|320.31|324.41|320.31|324.44|320.34|324.41|320.31|4
1638912670000|2021-12-07 21:31:10|324.37|320.27|324.37|320.27|324.37|320.27|324.34|320.24|3
1638912680000|2021-12-07 21:31:20|324.34|320.24|324.34|320.24|324.36|320.26|324.33|320.23|7
1638912690000|2021-12-07 21:31:30|324.35|320.25|324.4|320.3|324.44|320.34|324.33|320.23|17
1638912700000|2021-12-07 21:31:40|324.41|320.31|324.39|320.29|324.41|320.31|324.39|320.29|2
1638912710000|2021-12-07 21:31:50|324.37|320.27|324.5|320.4|324.5|320.4|324.37|320.27|3
1638912720000|2021-12-07 21:32:00|324.51|320.41|324.47|320.37|324.52|320.42|324.47|320.37|8
1638912730000|2021-12-07 21:32:10|324.37|320.27|324.38|320.28|324.38|320.28|324.35|320.25|8
1638912740000|2021-12-07 21:32:20|324.36|320.26|324.45|320.35|324.47|320.37|324.36|320.26|10
1638912750000|2021-12-07 21:32:30|324.44|320.34|324.56|320.46|324.57|320.47|324.43|320.33|12
1638912760000|2021-12-07 21:32:40|324.55|320.45|324.67|320.57|324.67|320.57|324.54|320.44|11
1638912770000|2021-12-07 21:32:50|324.65|320.55|324.73|320.63|324.81|320.71|324.63|320.53|21
1638912780000|2021-12-07 21:33:00|324.79|320.69|324.83|320.73|324.91|320.81|324.77|320.67|16
1638912790000|2021-12-07 21:33:10|324.88|320.78|324.86|320.76|324.88|320.78|324.81|320.71|10
1638912800000|2021-12-07 21:33:20|324.85|320.75|324.8|320.7|324.87|320.77|324.8|320.7|11
1638912810000|2021-12-07 21:33:30|324.82|320.72|324.79|320.69|324.83|320.73|324.74|320.64|20
1638912820000|2021-12-07 21:33:40|324.8|320.7|324.42|320.32|324.8|320.7|324.34|320.24|28
1638912830000|2021-12-07 21:33:50|324.41|320.31|324.3|320.2|324.43|320.33|324.3|320.2|6
1638912840000|2021-12-07 21:34:00|324.31|320.21|324.21|320.11|324.31|320.21|324.2|320.1|11
1638912850000|2021-12-07 21:34:10|324.2|320.1|324.11|320.01|324.22|320.12|324.11|320.01|8
1638912860000|2021-12-07 21:34:20|324.14|320.04|324.13|320.03|324.25|320.15|324.11|320.01|12
1638912870000|2021-12-07 21:34:30|324.15|320.05|324.2|320.1|324.25|320.15|324.13|320.03|8
1638912880000|2021-12-07 21:34:40|324.13|320.03|324.18|320.08|324.2|320.1|324.13|320.03|7
1638912890000|2021-12-07 21:34:50|324.16|320.06|324.26|320.16|324.26|320.16|324.16|320.06|2
1638912900000|2021-12-07 21:35:00|324.24|320.14|324.39|320.29|324.42|320.32|324.24|320.14|10
1638912910000|2021-12-07 21:35:10|324.37|320.27|324.38|320.28|324.46|320.36|324.37|320.27|8
1638912920000|2021-12-07 21:35:20|324.37|320.27|324.37|320.27|324.37|320.27|324.37|320.27|1
1638912930000|2021-12-07 21:35:30|324.36|320.26|324.34|320.24|324.36|320.26|324.34|320.24|4
1638912940000|2021-12-07 21:35:40|324.32|320.22|324.52|320.42|324.52|320.42|324.31|320.21|18
1638912950000|2021-12-07 21:35:50|324.6|320.5|324.62|320.52|324.62|320.52|324.52|320.42|7
1638912960000|2021-12-07 21:36:00|324.6|320.5|324.62|320.52|324.64|320.54|324.47|320.37|14
1638912970000|2021-12-07 21:36:10|324.53|320.43|324.63|320.53|324.66|320.56|324.52|320.42|18
1638912980000|2021-12-07 21:36:20|324.61|320.51|324.6|320.5|324.61|320.51|324.6|320.5|2
1638912990000|2021-12-07 21:36:30|324.59|320.49|324.52|320.42|324.64|320.54|324.46|320.36|15
1638913000000|2021-12-07 21:36:40|324.43|320.33|324.53|320.43|324.54|320.44|324.43|320.33|11
1638913010000|2021-12-07 21:36:50|324.51|320.41|324.46|320.36|324.52|320.42|324.43|320.33|9
1638913020000|2021-12-07 21:37:00|324.45|320.35|324.3|320.2|324.55|320.45|324.29|320.19|18
1638913030000|2021-12-07 21:37:10|324.32|320.22|324.12|320.02|324.33|320.23|324.1|320|19
1638913040000|2021-12-07 21:37:20|324.1|320|324.09|319.99|324.12|320.02|324.07|319.97|13
1638913050000|2021-12-07 21:37:30|324.1|320|323.98|319.88|324.1|320|323.95|319.85|14
1638913060000|2021-12-07 21:37:40|323.99|319.89|324|319.9|324.13|320.03|323.94|319.84|15
1638913070000|2021-12-07 21:37:50|324.01|319.91|324.16|320.06|324.18|320.08|324|319.9|9
1638913080000|2021-12-07 21:38:00|324.17|320.07|324.12|320.02|324.17|320.07|324.02|319.92|6
1638913090000|2021-12-07 21:38:10|324.1|320|324.1|320|324.21|320.11|324.05|319.95|16
1638913100000|2021-12-07 21:38:20|324.11|320.01|324.11|320.01|324.25|320.15|324.05|319.95|17
1638913110000|2021-12-07 21:38:30|324.1|320|324.15|320.05|324.17|320.07|324.08|319.98|13
1638913120000|2021-12-07 21:38:40|324.05|319.95|324|319.9|324.15|320.05|324|319.9|13
1638913130000|2021-12-07 21:38:50|324.01|319.91|324.01|319.91|324.05|319.95|323.97|319.87|18
1638913140000|2021-12-07 21:39:00|323.95|319.85|324.13|320.03|324.13|320.03|323.95|319.85|12
1638913150000|2021-12-07 21:39:10|324.12|320.02|324.32|320.22|324.33|320.23|324.12|320.02|15
1638913160000|2021-12-07 21:39:20|324.31|320.21|324.07|319.97|324.31|320.21|324.03|319.93|22
1638913170000|2021-12-07 21:39:30|324.1|320|324.24|320.14|324.24|320.14|324.07|319.97|20
1638913180000|2021-12-07 21:39:40|324.26|320.16|324.4|320.3|324.44|320.34|324.25|320.15|16
1638913190000|2021-12-07 21:39:50|324.48|320.38|324.58|320.48|324.64|320.54|324.47|320.37|15
1638913200000|2021-12-07 21:40:00|324.57|320.47|324.51|320.41|324.58|320.48|324.43|320.33|20
1638913210000|2021-12-07 21:40:10|324.5|320.4|324.52|320.42|324.57|320.47|324.44|320.34|16
1638913220000|2021-12-07 21:40:20|324.51|320.41|324.45|320.35|324.54|320.44|324.42|320.32|15
1638913230000|2021-12-07 21:40:30|324.46|320.36|324.43|320.33|324.49|320.39|324.33|320.23|18
1638913240000|2021-12-07 21:40:40|324.42|320.32|324.38|320.28|324.42|320.32|324.37|320.27|4
1638913250000|2021-12-07 21:40:50|324.37|320.27|324.39|320.29|324.4|320.3|324.37|320.27|8
1638913260000|2021-12-07 21:41:00|324.4|320.3|324.37|320.27|324.43|320.33|324.37|320.27|10
1638913270000|2021-12-07 21:41:10|324.36|320.26|324.38|320.28|324.44|320.34|324.35|320.25|9
1638913280000|2021-12-07 21:41:20|324.39|320.29|324.34|320.24|324.4|320.3|324.34|320.24|5
1638913290000|2021-12-07 21:41:30|324.33|320.23|324.29|320.19|324.37|320.27|324.28|320.18|21
1638913300000|2021-12-07 21:41:40|324.25|320.15|324.37|320.27|324.37|320.27|324.23|320.13|10
1638913310000|2021-12-07 21:41:50|324.41|320.31|324.49|320.39|324.49|320.39|324.37|320.27|10
1638913320000|2021-12-07 21:42:00|324.47|320.37|324.45|320.35|324.47|320.37|324.44|320.34|3
1638913330000|2021-12-07 21:42:10|324.46|320.36|324.51|320.41|324.56|320.46|324.42|320.32|16
1638913340000|2021-12-07 21:42:20|324.53|320.43|324.54|320.44|324.59|320.49|324.51|320.41|11
1638913350000|2021-12-07 21:42:30|324.57|320.47|324.74|320.64|324.74|320.64|324.53|320.43|15
1638913360000|2021-12-07 21:42:40|324.73|320.63|324.74|320.64|324.76|320.66|324.71|320.61|7
1638913370000|2021-12-07 21:42:50|324.78|320.68|324.71|320.61|324.78|320.68|324.7|320.6|8
1638913380000|2021-12-07 21:43:00|324.7|320.6|324.67|320.57|324.71|320.61|324.62|320.52|18
1638913390000|2021-12-07 21:43:10|324.66|320.56|324.78|320.68|324.79|320.69|324.65|320.55|17
1638913400000|2021-12-07 21:43:20|324.77|320.67|324.79|320.69|324.79|320.69|324.77|320.67|2
1638913410000|2021-12-07 21:43:30|324.73|320.63|324.67|320.57|324.73|320.63|324.59|320.49|12
1638913420000|2021-12-07 21:43:40|324.68|320.58|324.77|320.67|324.78|320.68|324.66|320.56|12
1638913430000|2021-12-07 21:43:50|324.78|320.68|324.88|320.78|324.88|320.78|324.76|320.66|9
1638913440000|2021-12-07 21:44:00|324.84|320.74|324.6|320.5|324.88|320.78|324.57|320.47|20
1638913450000|2021-12-07 21:44:10|324.61|320.51|324.6|320.5|324.62|320.52|324.59|320.49|7
1638913460000|2021-12-07 21:44:20|324.48|320.38|324.58|320.48|324.58|320.48|324.47|320.37|3
1638913470000|2021-12-07 21:44:30|324.6|320.5|324.6|320.5|324.61|320.51|324.6|320.5|3
1638913480000|2021-12-07 21:44:40|324.59|320.49|324.47|320.37|324.63|320.53|324.42|320.32|16
1638913490000|2021-12-07 21:44:50|324.39|320.29|324.42|320.32|324.62|320.52|324.35|320.25|25
1638913500000|2021-12-07 21:45:00|324.44|320.34|324.65|320.55|324.65|320.55|324.44|320.34|19
1638913510000|2021-12-07 21:45:10|324.63|320.53|324.86|320.76|324.88|320.78|324.54|320.44|25
1638913520000|2021-12-07 21:45:20|324.92|320.82|325.53|321.43|325.53|321.43|324.9|320.8|29
1638913530000|2021-12-07 21:45:30|325.48|321.38|325.55|321.45|325.91|321.81|325.48|321.38|38
1638913540000|2021-12-07 21:45:40|325.61|321.51|325.42|321.32|325.67|321.57|325.38|321.28|25
1638913550000|2021-12-07 21:45:50|325.47|321.37|325.21|321.11|325.49|321.39|325.21|321.11|15
1638913560000|2021-12-07 21:46:00|325.16|321.06|325.01|320.91|325.23|321.13|324.92|320.82|23
1638913570000|2021-12-07 21:46:10|324.92|320.82|324.87|320.77|325.15|321.05|324.87|320.77|24
1638913580000|2021-12-07 21:46:20|324.85|320.75|325.13|321.03|325.13|321.03|324.85|320.75|23
1638913590000|2021-12-07 21:46:30|325.01|320.91|325|320.9|325.07|320.97|324.94|320.84|14
1638913600000|2021-12-07 21:46:40|325.01|320.91|324.9|320.8|325.01|320.91|324.88|320.78|12
1638913610000|2021-12-07 21:46:50|324.95|320.85|325.01|320.91|325.01|320.91|324.88|320.78|6
1638913620000|2021-12-07 21:47:00|324.99|320.89|324.76|320.66|324.99|320.89|324.73|320.63|25
1638913630000|2021-12-07 21:47:10|324.79|320.69|324.67|320.57|324.81|320.71|324.62|320.52|20
1638913640000|2021-12-07 21:47:20|324.66|320.56|324.78|320.68|324.8|320.7|324.66|320.56|11
1638913650000|2021-12-07 21:47:30|324.82|320.72|324.67|320.57|324.86|320.76|324.67|320.57|12
1638913660000|2021-12-07 21:47:40|324.68|320.58|324.49|320.39|324.7|320.6|324.49|320.39|27
1638913670000|2021-12-07 21:47:50|324.46|320.36|324.51|320.41|324.54|320.44|324.34|320.24|18
1638913680000|2021-12-07 21:48:00|324.48|320.38|324.41|320.31|324.54|320.44|324.4|320.3|21
1638913690000|2021-12-07 21:48:10|324.43|320.33|324.48|320.38|324.51|320.41|324.35|320.25|24
1638913700000|2021-12-07 21:48:20|324.47|320.37|324.32|320.22|324.49|320.39|324.32|320.22|17
1638913710000|2021-12-07 21:48:30|324.34|320.24|324.36|320.26|324.37|320.27|324.32|320.22|14
1638913720000|2021-12-07 21:48:40|324.38|320.28|324.37|320.27|324.38|320.28|324.32|320.22|17
1638913730000|2021-12-07 21:48:50|324.46|320.36|324.42|320.32|324.46|320.36|324.36|320.26|18
1638913740000|2021-12-07 21:49:00|324.38|320.28|324.42|320.32|324.59|320.49|324.38|320.28|16
1638913750000|2021-12-07 21:49:10|324.43|320.33|324.35|320.25|324.43|320.33|324.32|320.22|10
1638913760000|2021-12-07 21:49:20|324.36|320.26|324.35|320.25|324.38|320.28|324.33|320.23|11
1638913770000|2021-12-07 21:49:30|324.36|320.26|324.64|320.54|324.68|320.58|324.36|320.26|18
1638913780000|2021-12-07 21:49:40|324.5|320.4|324.37|320.27|324.57|320.47|324.32|320.22|13
1638913790000|2021-12-07 21:49:50|324.38|320.28|324.49|320.39|324.53|320.43|324.37|320.27|20
1638913800000|2021-12-07 21:50:00|324.47|320.37|324.45|320.35|324.61|320.51|324.45|320.35|10
1638913810000|2021-12-07 21:50:10|324.46|320.36|324.47|320.37|324.62|320.52|324.41|320.31|16
1638913820000|2021-12-07 21:50:20|324.48|320.38|324.46|320.36|324.57|320.47|324.4|320.3|18
1638913830000|2021-12-07 21:50:30|324.47|320.37|324.49|320.39|324.57|320.47|324.46|320.36|16
1638913840000|2021-12-07 21:50:40|324.48|320.38|324.51|320.41|324.61|320.51|324.45|320.35|17
1638913850000|2021-12-07 21:50:50|324.38|320.28|324.16|320.06|324.45|320.35|324.14|320.04|19
1638913860000|2021-12-07 21:51:00|324.17|320.07|323.98|319.88|324.19|320.09|323.98|319.88|23
1638913870000|2021-12-07 21:51:10|323.88|319.78|323.65|319.55|324.02|319.92|323.62|319.52|28
1638913880000|2021-12-07 21:51:20|323.63|319.53|323.19|319.09|323.63|319.53|323.19|319.09|28
1638913890000|2021-12-07 21:51:30|323.17|319.07|323.31|319.21|323.4|319.3|323.1|319|28
1638913900000|2021-12-07 21:51:40|323.32|319.22|323.35|319.25|323.42|319.32|323.3|319.2|26
1638913910000|2021-12-07 21:51:50|323.32|319.22|323.3|319.2|323.39|319.29|323.16|319.06|24
1638913920000|2021-12-07 21:52:00|323.33|319.23|323.36|319.26|323.5|319.4|323.32|319.22|21
1638913930000|2021-12-07 21:52:10|323.35|319.25|323.37|319.27|323.42|319.32|323.2|319.1|26
1638913940000|2021-12-07 21:52:20|323.36|319.26|323.47|319.37|323.5|319.4|323.34|319.24|20
1638913950000|2021-12-07 21:52:30|323.46|319.36|323.49|319.39|323.56|319.46|323.46|319.36|13
1638913960000|2021-12-07 21:52:40|323.48|319.38|323.54|319.44|323.54|319.44|323.48|319.38|11
1638913970000|2021-12-07 21:52:50|323.53|319.43|323.47|319.37|323.53|319.43|323.45|319.35|18
1638913980000|2021-12-07 21:53:00|323.46|319.36|323.5|319.4|323.5|319.4|323.34|319.24|13
1638913990000|2021-12-07 21:53:10|323.51|319.41|323.44|319.34|323.53|319.43|323.27|319.17|17
1638914000000|2021-12-07 21:53:20|323.46|319.36|323.37|319.27|323.46|319.36|323.33|319.23|24
1638914010000|2021-12-07 21:53:30|323.4|319.3|323.32|319.22|323.43|319.33|323.26|319.16|15
1638914020000|2021-12-07 21:53:40|323.31|319.21|323.41|319.31|323.47|319.37|323.28|319.18|18
1638914030000|2021-12-07 21:53:50|323.38|319.28|323.38|319.28|323.4|319.3|323.34|319.24|11
1638914040000|2021-12-07 21:54:00|323.29|319.19|323.36|319.26|323.36|319.26|323.27|319.17|13
1638914050000|2021-12-07 21:54:10|323.35|319.25|323.47|319.37|323.49|319.39|323.32|319.22|14
1638914060000|2021-12-07 21:54:20|323.58|319.48|323.44|319.34|323.6|319.5|323.44|319.34|11
1638914070000|2021-12-07 21:54:30|323.38|319.28|323.44|319.34|323.62|319.52|323.38|319.28|13
1638914080000|2021-12-07 21:54:40|323.46|319.36|323.5|319.4|323.69|319.59|323.46|319.36|13
1638914090000|2021-12-07 21:54:50|323.51|319.41|323.54|319.44|323.55|319.45|323.48|319.38|14
1638914100000|2021-12-07 21:55:00|323.55|319.45|323.49|319.39|323.56|319.46|323.49|319.39|14
1638914110000|2021-12-07 21:55:10|323.51|319.41|323.6|319.5|323.65|319.55|323.48|319.38|19
1638914120000|2021-12-07 21:55:20|323.55|319.45|323.4|319.3|323.6|319.5|323.2|319.1|23
1638914130000|2021-12-07 21:55:30|323.42|319.32|323.26|319.16|323.47|319.37|323.25|319.15|14
1638914140000|2021-12-07 21:55:40|323.25|319.15|323.32|319.22|323.34|319.24|323.25|319.15|19
1638914150000|2021-12-07 21:55:50|323.3|319.2|323.22|319.12|323.44|319.34|323.2|319.1|16
1638914160000|2021-12-07 21:56:00|323.2|319.1|323.19|319.09|323.26|319.16|323.19|319.09|7
1638914170000|2021-12-07 21:56:10|323.2|319.1|323.35|319.25|323.35|319.25|323.16|319.06|20
1638914180000|2021-12-07 21:56:20|323.39|319.29|323.54|319.44|323.57|319.47|323.35|319.25|26
1638914190000|2021-12-07 21:56:30|323.52|319.42|323.54|319.44|323.61|319.51|323.5|319.4|10
1638914200000|2021-12-07 21:56:40|323.55|319.45|323.53|319.43|323.56|319.46|323.46|319.36|15
1638914210000|2021-12-07 21:56:50|323.54|319.44|323.47|319.37|323.6|319.5|323.45|319.35|16
1638914220000|2021-12-07 21:57:00|323.48|319.38|323.46|319.36|323.54|319.44|323.46|319.36|13
1638914230000|2021-12-07 21:57:10|323.45|319.35|323.52|319.42|323.52|319.42|323.45|319.35|6
1638914240000|2021-12-07 21:57:20|323.51|319.41|323.6|319.5|323.6|319.5|323.36|319.26|13
1638914250000|2021-12-07 21:57:30|323.61|319.51|323.74|319.64|323.74|319.64|323.55|319.45|16
1638914260000|2021-12-07 21:57:40|323.73|319.63|323.73|319.63|323.75|319.65|323.6|319.5|20
1638914270000|2021-12-07 21:57:50|323.72|319.62|323.62|319.52|323.79|319.69|323.61|319.51|10
1638914280000|2021-12-07 21:58:00|323.63|319.53|323.67|319.57|323.7|319.6|323.55|319.45|11
1638914290000|2021-12-07 21:58:10|323.64|319.54|323.69|319.59|323.73|319.63|323.64|319.54|12
1638914300000|2021-12-07 21:58:20|323.7|319.6|323.72|319.62|323.73|319.63|323.63|319.53|11
1638914310000|2021-12-07 21:58:30|323.73|319.63|323.73|319.63|323.74|319.64|323.72|319.62|5
1638914320000|2021-12-07 21:58:40|323.74|319.64|323.75|319.65|323.76|319.66|323.64|319.54|15
1638914330000|2021-12-07 21:58:50|323.73|319.63|323.72|319.62|323.75|319.65|323.71|319.61|13
1638914340000|2021-12-07 21:59:00|323.7|319.6|323.51|319.41|323.75|319.65|323.51|319.41|25
1638914350000|2021-12-07 21:59:10|323.55|319.45|323.3|319.2|323.55|319.45|323.2|319.1|25
1638914360000|2021-12-07 21:59:20|323.32|319.22|323.37|319.27|323.42|319.32|323.22|319.12|17
1638914370000|2021-12-07 21:59:30|323.44|319.34|323.42|319.32|323.44|319.34|323.37|319.27|13
1638914380000|2021-12-07 21:59:40|323.46|319.36|323.47|319.37|323.47|319.37|323.44|319.34|6
1638914390000|2021-12-07 21:59:50|323.46|319.36|323.44|319.34|323.47|319.37|323.43|319.33|11
1638914400000|2021-12-07 22:00:00|323.4|319.3|323.25|319.15|323.41|319.31|323.25|319.15|14
1638914410000|2021-12-07 22:00:10|323.26|319.16|323.26|319.16|323.27|319.17|323.23|319.13|7
1638914420000|2021-12-07 22:00:20|323.25|319.15|323.42|319.32|323.42|319.32|323.25|319.15|15
1638914430000|2021-12-07 22:00:30|323.46|319.36|323.66|319.56|323.66|319.56|323.44|319.34|14
1638914440000|2021-12-07 22:00:40|323.67|319.57|323.68|319.58|323.68|319.58|323.67|319.57|2
1638914450000|2021-12-07 22:00:50|323.69|319.59|323.68|319.58|323.69|319.59|323.68|319.58|2
1638914460000|2021-12-07 22:01:00|323.7|319.6|323.76|319.66|323.79|319.69|323.7|319.6|11
1638914470000|2021-12-07 22:01:10|323.75|319.65|323.7|319.6|323.83|319.73|323.7|319.6|20
1638914480000|2021-12-07 22:01:20|323.73|319.63|323.7|319.6|323.75|319.65|323.66|319.56|20
1638914490000|2021-12-07 22:01:30|323.69|319.59|323.92|319.82|323.92|319.82|323.69|319.59|20
1638914500000|2021-12-07 22:01:40|323.91|319.81|323.87|319.77|323.92|319.82|323.87|319.77|6
1638914510000|2021-12-07 22:01:50|323.9|319.8|323.89|319.79|323.91|319.81|323.88|319.78|5
1638914520000|2021-12-07 22:02:00|323.91|319.81|323.9|319.8|323.91|319.81|323.9|319.8|2
1638914530000|2021-12-07 22:02:10|323.89|319.79|323.92|319.82|323.93|319.83|323.89|319.79|10
1638914540000|2021-12-07 22:02:20|323.9|319.8|323.91|319.81|323.91|319.81|323.9|319.8|2
1638914550000|2021-12-07 22:02:30|323.92|319.82|323.9|319.8|323.92|319.82|323.9|319.8|3
1638914560000|2021-12-07 22:02:40|323.91|319.81|323.9|319.8|323.92|319.82|323.9|319.8|3
1638914570000|2021-12-07 22:02:50|323.88|319.78|323.84|319.74|323.88|319.78|323.84|319.74|12
1638914580000|2021-12-07 22:03:00|323.85|319.75|323.89|319.79|323.92|319.82|323.84|319.74|11
1638914590000|2021-12-07 22:03:10|323.92|319.82|323.42|319.32|323.92|319.82|323.42|319.32|26
1638914600000|2021-12-07 22:03:20|323.41|319.31|323.51|319.41|323.51|319.41|323.38|319.28|8
1638914610000|2021-12-07 22:03:30|323.53|319.43|323.52|319.42|323.53|319.43|323.45|319.35|15
1638914620000|2021-12-07 22:03:40|323.5|319.4|323.25|319.15|323.52|319.42|323.25|319.15|19
1638914630000|2021-12-07 22:03:50|323.26|319.16|323.24|319.14|323.26|319.16|323.21|319.11|19
1638914640000|2021-12-07 22:04:00|323.25|319.15|323.21|319.11|323.25|319.15|323.16|319.06|9
1638914650000|2021-12-07 22:04:10|323.18|319.08|322.9|318.8|323.18|319.08|322.89|318.79|19
1638914660000|2021-12-07 22:04:20|322.88|318.78|322.89|318.79|322.92|318.82|322.88|318.78|13
1638914670000|2021-12-07 22:04:30|322.9|318.8|322.87|318.77|322.93|318.83|322.87|318.77|11
1638914680000|2021-12-07 22:04:40|322.88|318.78|322.85|318.75|322.88|318.78|322.82|318.72|7
1638914690000|2021-12-07 22:04:50|322.86|318.76|322.92|318.82|322.95|318.85|322.85|318.75|15
1638914700000|2021-12-07 22:05:00|322.94|318.84|323.01|318.91|323.01|318.91|322.94|318.84|20
1638914710000|2021-12-07 22:05:10|323|318.9|323.04|318.94|323.05|318.95|322.98|318.88|10
1638914720000|2021-12-07 22:05:20|323.05|318.95|322.99|318.89|323.09|318.99|322.99|318.89|12
1638914730000|2021-12-07 22:05:30|322.97|318.87|322.75|318.65|322.97|318.87|322.75|318.65|13
1638914740000|2021-12-07 22:05:40|322.74|318.64|322.62|318.52|322.74|318.64|322.56|318.46|16
1638914750000|2021-12-07 22:05:50|322.61|318.51|322.65|318.55|322.71|318.61|322.61|318.51|11
1638914760000|2021-12-07 22:06:00|322.64|318.54|322.6|318.5|322.7|318.6|322.56|318.46|18
1638914770000|2021-12-07 22:06:10|322.59|318.49|322.59|318.49|322.59|318.49|322.59|318.49|1
1638914780000|2021-12-07 22:06:20|322.58|318.48|322.47|318.37|322.59|318.49|322.47|318.37|6
1638914790000|2021-12-07 22:06:30|322.49|318.39|322.53|318.43|322.54|318.44|322.47|318.37|12
1638914800000|2021-12-07 22:06:40|322.54|318.44|322.55|318.45|322.57|318.47|322.53|318.43|12
1638914810000|2021-12-07 22:06:50|322.56|318.46|322.5|318.4|322.56|318.46|322.5|318.4|12
1638914820000|2021-12-07 22:07:00|322.48|318.38|322.55|318.45|322.55|318.45|322.48|318.38|6
1638914830000|2021-12-07 22:07:10|322.56|318.46|322.68|318.58|322.68|318.58|322.53|318.43|13
1638914840000|2021-12-07 22:07:20|322.7|318.6|322.65|318.55|322.74|318.64|322.65|318.55|7
1638914850000|2021-12-07 22:07:30|322.66|318.56|322.54|318.44|322.66|318.56|322.52|318.42|19
1638914860000|2021-12-07 22:07:40|322.53|318.43|322.39|318.29|322.53|318.43|322.39|318.29|16
1638914870000|2021-12-07 22:07:50|322.41|318.31|322.41|318.31|322.41|318.31|322.38|318.28|12
1638914880000|2021-12-07 22:08:00|322.4|318.3|322.2|318.1|322.4|318.3|322.2|318.1|9
1638914890000|2021-12-07 22:08:10|322.21|318.11|322.23|318.13|322.23|318.13|322.21|318.11|2
1638914910000|2021-12-07 22:08:30|322.22|318.12|322.2|318.1|322.22|318.12|322.2|318.1|2
1638914920000|2021-12-07 22:08:40|322.16|318.06|322.03|317.93|322.16|318.06|322|317.9|20
1638914930000|2021-12-07 22:08:50|322.02|317.92|322.02|317.92|322.02|317.92|322.01|317.91|3
1638914940000|2021-12-07 22:09:00|322.01|317.91|321.68|317.58|322.01|317.91|321.68|317.58|13
1638914950000|2021-12-07 22:09:10|321.66|317.56|321.38|317.28|321.7|317.6|321.36|317.26|26
1638914960000|2021-12-07 22:09:20|321.39|317.29|321.43|317.33|321.46|317.36|321.39|317.29|25
1638914970000|2021-12-07 22:09:30|321.42|317.32|321.46|317.36|321.46|317.36|321.41|317.31|8
1638914980000|2021-12-07 22:09:40|321.45|317.35|321.36|317.26|321.46|317.36|321.36|317.26|12
1638914990000|2021-12-07 22:09:50|321.3|317.2|321.25|317.15|321.31|317.21|321.24|317.14|15
1638915000000|2021-12-07 22:10:00|321.23|317.13|321.3|317.2|321.38|317.28|321.22|317.12|21
1638915010000|2021-12-07 22:10:10|321.38|317.28|321.75|317.65|321.75|317.65|321.36|317.26|25
1638915020000|2021-12-07 22:10:20|321.65|317.55|321.68|317.58|321.68|317.58|321.64|317.54|9
1638915030000|2021-12-07 22:10:30|321.69|317.59|321.91|317.81|321.96|317.86|321.69|317.59|24
1638915040000|2021-12-07 22:10:40|321.92|317.82|322.13|318.03|322.13|318.03|321.91|317.81|20
1638915050000|2021-12-07 22:10:50|322.14|318.04|322.25|318.15|322.25|318.15|322.14|318.04|16
1638915060000|2021-12-07 22:11:00|322.24|318.14|321.91|317.81|322.24|318.14|321.89|317.79|22
1638915070000|2021-12-07 22:11:10|321.93|317.83|321.96|317.86|322|317.9|321.9|317.8|17
1638915080000|2021-12-07 22:11:20|321.99|317.89|321.95|317.85|321.99|317.89|321.86|317.76|10
1638915090000|2021-12-07 22:11:30|321.94|317.84|321.91|317.81|322.04|317.94|321.9|317.8|11
1638915100000|2021-12-07 22:11:40|321.92|317.82|322.01|317.91|322.04|317.94|321.92|317.82|11
1638915110000|2021-12-07 22:11:50|322.02|317.92|322.07|317.97|322.08|317.98|322.01|317.91|11
1638915120000|2021-12-07 22:12:00|322.08|317.98|322.32|318.22|322.35|318.25|322.08|317.98|30
1638915130000|2021-12-07 22:12:10|322.29|318.19|322.03|317.93|322.29|318.19|322.02|317.92|24
1638915140000|2021-12-07 22:12:20|322.05|317.95|322.22|318.12|322.22|318.12|322.05|317.95|14
1638915150000|2021-12-07 22:12:30|322.23|318.13|322.57|318.47|322.57|318.47|322.23|318.13|25
1638915160000|2021-12-07 22:12:40|322.6|318.5|322.64|318.54|322.72|318.62|322.6|318.5|21
1638915170000|2021-12-07 22:12:50|322.62|318.52|322.59|318.49|322.67|318.57|322.52|318.42|20
1638915180000|2021-12-07 22:13:00|322.58|318.48|322.54|318.44|322.66|318.56|322.54|318.44|18
1638915190000|2021-12-07 22:13:10|322.53|318.43|322.53|318.43|322.6|318.5|322.5|318.4|14
1638915200000|2021-12-07 22:13:20|322.52|318.42|322.49|318.39|322.58|318.48|322.47|318.37|8
1638915210000|2021-12-07 22:13:30|322.51|318.41|322.4|318.3|322.51|318.41|322.4|318.3|19
1638915220000|2021-12-07 22:13:40|322.37|318.27|322.56|318.46|322.56|318.46|322.35|318.25|27
1638915230000|2021-12-07 22:13:50|322.55|318.45|322.77|318.67|322.78|318.68|322.55|318.45|12
1638915240000|2021-12-07 22:14:00|322.73|318.63|322.66|318.56|322.74|318.64|322.65|318.55|12
1638915250000|2021-12-07 22:14:10|322.63|318.53|322.54|318.44|322.64|318.54|322.54|318.44|12
1638915260000|2021-12-07 22:14:20|322.57|318.47|322.45|318.35|322.57|318.47|322.41|318.31|16
1638915270000|2021-12-07 22:14:30|322.44|318.34|322.41|318.31|322.49|318.39|322.39|318.29|16
1638915280000|2021-12-07 22:14:40|322.32|318.22|322.39|318.29|322.43|318.33|322.32|318.22|8
1638915290000|2021-12-07 22:14:50|322.37|318.27|322.34|318.24|322.4|318.3|322.26|318.16|10
1638915300000|2021-12-07 22:15:00|322.35|318.25|321.84|317.74|322.35|318.25|321.84|317.74|22
1638915310000|2021-12-07 22:15:10|321.86|317.76|321.71|317.61|321.86|317.76|321.65|317.55|17
1638915320000|2021-12-07 22:15:20|321.67|317.57|321.49|317.39|321.67|317.57|321.45|317.35|22
1638915330000|2021-12-07 22:15:30|321.48|317.38|321.38|317.28|321.55|317.45|321.38|317.28|11
1638915340000|2021-12-07 22:15:40|321.4|317.3|321.23|317.13|321.48|317.38|321.23|317.13|15
1638915350000|2021-12-07 22:15:50|321.2|317.1|320.96|316.86|321.32|317.22|320.96|316.86|22
1638915360000|2021-12-07 22:16:00|321.14|317.04|321.23|317.13|321.31|317.21|321.05|316.95|26
1638915370000|2021-12-07 22:16:10|321.25|317.15|321.25|317.15|321.3|317.2|321.17|317.07|19
1638915380000|2021-12-07 22:16:20|321.2|317.1|321.49|317.39|321.6|317.5|321.2|317.1|22
1638915390000|2021-12-07 22:16:30|321.58|317.48|321.45|317.35|321.58|317.48|321.31|317.21|18
1638915400000|2021-12-07 22:16:40|321.47|317.37|321.39|317.29|321.52|317.42|321.38|317.28|8
1638915410000|2021-12-07 22:16:50|321.4|317.3|321.53|317.43|321.53|317.43|321.4|317.3|7
1638915420000|2021-12-07 22:17:00|321.54|317.44|321.65|317.55|321.83|317.73|321.52|317.42|21
1638915430000|2021-12-07 22:17:10|321.68|317.58|321.94|317.84|322|317.9|321.68|317.58|13
1638915440000|2021-12-07 22:17:20|321.97|317.87|322.29|318.19|322.3|318.2|321.9|317.8|21
1638915450000|2021-12-07 22:17:30|322.3|318.2|322.46|318.36|322.56|318.46|322.3|318.2|24
1638915460000|2021-12-07 22:17:40|322.47|318.37|322.19|318.09|322.58|318.48|322.19|318.09|25
1638915470000|2021-12-07 22:17:50|322.23|318.13|322.35|318.25|322.38|318.28|322.22|318.12|16
1638915480000|2021-12-07 22:18:00|322.4|318.3|322.16|318.06|322.4|318.3|322.1|318|17
1638915490000|2021-12-07 22:18:10|322.39|318.29|322.42|318.32|322.42|318.32|322.34|318.24|20
1638915500000|2021-12-07 22:18:20|322.38|318.28|322.3|318.2|322.38|318.28|322.22|318.12|26
1638915510000|2021-12-07 22:18:30|322.29|318.19|322.25|318.15|322.3|318.2|322.22|318.12|15
1638915520000|2021-12-07 22:18:40|322.24|318.14|322.32|318.22|322.33|318.23|322.24|318.14|15
1638915530000|2021-12-07 22:18:50|322.34|318.24|322.59|318.49|322.59|318.49|322.33|318.23|19
1638915540000|2021-12-07 22:19:00|322.5|318.4|322.53|318.43|322.6|318.5|322.5|318.4|14
1638915550000|2021-12-07 22:19:10|322.51|318.41|322.33|318.23|322.52|318.42|322.26|318.16|29
1638915560000|2021-12-07 22:19:20|322.31|318.21|321.98|317.88|322.32|318.22|321.98|317.88|20
1638915570000|2021-12-07 22:19:30|322.09|317.99|321.83|317.73|322.09|317.99|321.83|317.73|10
1638915580000|2021-12-07 22:19:40|321.96|317.86|322.11|318.01|322.16|318.06|321.8|317.7|16
1638915590000|2021-12-07 22:19:50|322.16|318.06|322.03|317.93|322.16|318.06|322.03|317.93|16
1638915600000|2021-12-07 22:20:00|322.04|317.94|321.72|317.62|322.11|318.01|321.72|317.62|17
1638915610000|2021-12-07 22:20:10|321.73|317.63|321.6|317.5|321.73|317.63|321.59|317.49|11
1638915620000|2021-12-07 22:20:20|321.61|317.51|321.5|317.4|321.61|317.51|321.48|317.38|5
1638915630000|2021-12-07 22:20:30|321.64|317.54|321.58|317.48|321.65|317.55|321.56|317.46|10
1638915640000|2021-12-07 22:20:40|321.57|317.47|321.26|317.16|321.57|317.47|321.2|317.1|19
1638915650000|2021-12-07 22:20:50|321.25|317.15|321.19|317.09|321.26|317.16|321.19|317.09|8
1638915660000|2021-12-07 22:21:00|321.2|317.1|320.97|316.87|321.25|317.15|320.97|316.87|19
1638915670000|2021-12-07 22:21:10|320.9|316.8|321.13|317.03|321.21|317.11|320.9|316.8|14
1638915680000|2021-12-07 22:21:20|321.12|317.02|321.16|317.06|321.34|317.24|321.12|317.02|21
1638915690000|2021-12-07 22:21:30|321.24|317.14|321.13|317.03|321.26|317.16|321.04|316.94|15
1638915700000|2021-12-07 22:21:40|321.11|317.01|321.21|317.11|321.25|317.15|321.05|316.95|11
1638915710000|2021-12-07 22:21:50|321.2|317.1|321.15|317.05|321.2|317.1|321|316.9|10
1638915720000|2021-12-07 22:22:00|321.14|317.04|321.1|317|321.33|317.23|321.1|317|20
1638915730000|2021-12-07 22:22:10|321.06|316.96|321.04|316.94|321.06|316.96|321.04|316.94|3
1638915740000|2021-12-07 22:22:20|321.05|316.95|320.99|316.89|321.13|317.03|320.96|316.86|19
1638915750000|2021-12-07 22:22:30|320.98|316.88|320.96|316.86|320.98|316.88|320.89|316.79|17
1638915760000|2021-12-07 22:22:40|320.94|316.84|320.94|316.84|320.96|316.86|320.92|316.82|7
1638915770000|2021-12-07 22:22:50|320.93|316.83|320.97|316.87|321.05|316.95|320.93|316.83|10
1638915780000|2021-12-07 22:23:00|320.94|316.84|320.84|316.74|320.96|316.86|320.76|316.66|12
1638915790000|2021-12-07 22:23:10|320.9|316.8|320.65|316.55|320.9|316.8|320.65|316.55|17
1638915800000|2021-12-07 22:23:20|320.64|316.54|320.78|316.68|320.8|316.7|320.6|316.5|17
1638915810000|2021-12-07 22:23:30|320.69|316.59|320.71|316.61|320.83|316.73|320.69|316.59|11
1638915820000|2021-12-07 22:23:40|320.81|316.71|320.85|316.75|320.93|316.83|320.77|316.67|21
1638915830000|2021-12-07 22:23:50|320.81|316.71|320.81|316.71|321.01|316.91|320.81|316.71|12
1638915840000|2021-12-07 22:24:00|320.82|316.72|320.91|316.81|320.97|316.87|320.81|316.71|19
1638915850000|2021-12-07 22:24:10|320.9|316.8|321.04|316.94|321.06|316.96|320.88|316.78|13
1638915860000|2021-12-07 22:24:20|321.02|316.92|320.87|316.77|321.02|316.92|320.85|316.75|13
1638915870000|2021-12-07 22:24:30|320.89|316.79|320.76|316.66|320.89|316.79|320.74|316.64|15
1638915880000|2021-12-07 22:24:40|320.79|316.69|320.92|316.82|320.92|316.82|320.79|316.69|5
1638915890000|2021-12-07 22:24:50|320.89|316.79|320.71|316.61|320.91|316.81|320.71|316.61|9
1638915900000|2021-12-07 22:25:00|320.73|316.63|320.66|316.56|320.75|316.65|320.54|316.44|23
1638915910000|2021-12-07 22:25:10|320.71|316.61|320.42|316.32|320.72|316.62|320.42|316.32|20
1638915920000|2021-12-07 22:25:20|320.53|316.43|320.43|316.33|320.58|316.48|320.36|316.26|12
1638915930000|2021-12-07 22:25:30|320.42|316.32|320.47|316.37|320.49|316.39|320.42|316.32|3
1638915940000|2021-12-07 22:25:40|320.57|316.47|320.5|316.4|320.57|316.47|320.41|316.31|11
1638915950000|2021-12-07 22:25:50|320.44|316.34|320.5|316.4|320.62|316.52|320.44|316.34|14
1638915960000|2021-12-07 22:26:00|320.55|316.45|320.35|316.25|320.68|316.58|320.35|316.25|15
1638915970000|2021-12-07 22:26:10|320.37|316.27|320.36|316.26|320.56|316.46|320.3|316.2|16
1638915980000|2021-12-07 22:26:20|320.35|316.25|320.33|316.23|320.37|316.27|320.31|316.21|13
1638915990000|2021-12-07 22:26:30|320.36|316.26|320.47|316.37|320.47|316.37|320.35|316.25|17
1638916000000|2021-12-07 22:26:40|320.5|316.4|320.65|316.55|320.65|316.55|320.39|316.29|19
1638916010000|2021-12-07 22:26:50|320.6|316.5|320.85|316.75|320.87|316.77|320.57|316.47|27
1638916020000|2021-12-07 22:27:00|320.84|316.74|320.82|316.72|320.9|316.8|320.79|316.69|14
1638916030000|2021-12-07 22:27:10|320.81|316.71|320.78|316.68|320.85|316.75|320.75|316.65|16
1638916040000|2021-12-07 22:27:20|320.85|316.75|320.85|316.75|320.86|316.76|320.83|316.73|5
1638916050000|2021-12-07 22:27:30|320.86|316.76|320.87|316.77|320.87|316.77|320.8|316.7|9
1638916060000|2021-12-07 22:27:40|320.86|316.76|321.1|317|321.11|317.01|320.84|316.74|19
1638916070000|2021-12-07 22:27:50|321.11|317.01|321.29|317.19|321.31|317.21|321.09|316.99|22
1638916080000|2021-12-07 22:28:00|321.27|317.17|321.33|317.23|321.36|317.26|321.23|317.13|14
1638916090000|2021-12-07 22:28:10|321.37|317.27|321.3|317.2|321.4|317.3|321.21|317.11|11
1638916100000|2021-12-07 22:28:20|321.28|317.18|321.16|317.06|321.28|317.18|321.14|317.04|11
1638916110000|2021-12-07 22:28:30|321.15|317.05|321.14|317.04|321.16|317.06|321.11|317.01|11
1638916120000|2021-12-07 22:28:40|321.15|317.05|321.06|316.96|321.15|317.05|321.06|316.96|5
1638916130000|2021-12-07 22:28:50|321.08|316.98|321.04|316.94|321.11|317.01|321.04|316.94|3
1638916140000|2021-12-07 22:29:00|321.13|317.03|321.14|317.04|321.19|317.09|321.09|316.99|14
1638916150000|2021-12-07 22:29:10|321.15|317.05|321.2|317.1|321.24|317.14|321.11|317.01|13
1638916160000|2021-12-07 22:29:20|321.16|317.06|321.16|317.06|321.16|317.06|321.16|317.06|1
1638916170000|2021-12-07 22:29:30|321.21|317.11|321.21|317.11|321.21|317.11|321.21|317.11|1
1638916180000|2021-12-07 22:29:40|321.16|317.06|321.16|317.06|321.21|317.11|321.16|317.06|5
1638916190000|2021-12-07 22:29:50|321.21|317.11|321.24|317.14|321.24|317.14|321.2|317.1|5
1638916200000|2021-12-07 22:30:00|321.2|317.1|321.31|317.21|321.31|317.21|321.16|317.06|14
1638916210000|2021-12-07 22:30:10|321.29|317.19|321.29|317.19|321.29|317.19|321.29|317.19|1
1638916230000|2021-12-07 22:30:30|321.27|317.17|321.27|317.17|321.27|317.17|321.25|317.15|3
1638916240000|2021-12-07 22:30:40|321.25|317.15|321.25|317.15|321.25|317.15|321.25|317.15|1
1638916250000|2021-12-07 22:30:50|321.29|317.19|321.29|317.19|321.29|317.19|321.29|317.19|1
1638916260000|2021-12-07 22:31:00|321.31|317.21|321.31|317.21|321.31|317.21|321.31|317.21|1
1638916270000|2021-12-07 22:31:10|321.26|317.16|321.11|317.01|321.36|317.26|321.06|316.96|16
1638916280000|2021-12-07 22:31:20|321.1|317|321.02|316.92|321.14|317.04|321.02|316.92|13
1638916290000|2021-12-07 22:31:30|321|316.9|321.08|316.98|321.1|317|321|316.9|7
1638916300000|2021-12-07 22:31:40|321.04|316.94|321.19|317.09|321.21|317.11|321.04|316.94|18
1638916310000|2021-12-07 22:31:50|321.15|317.05|321.21|317.11|321.23|317.13|321.12|317.02|13
1638916320000|2021-12-07 22:32:00|321.22|317.12|321.24|317.14|321.33|317.23|321.21|317.11|5
1638916330000|2021-12-07 22:32:10|321.28|317.18|321.28|317.18|321.28|317.18|321.25|317.15|3
1638916340000|2021-12-07 22:32:20|321.25|317.15|321.3|317.2|321.3|317.2|321.25|317.15|10
1638916350000|2021-12-07 22:32:30|321.32|317.22|321.27|317.17|321.32|317.22|321.21|317.11|10
1638916360000|2021-12-07 22:32:40|321.25|317.15|321.22|317.12|321.3|317.2|321.2|317.1|4
1638916370000|2021-12-07 22:32:50|321.25|317.15|321.27|317.17|321.37|317.27|321.23|317.13|12
1638916380000|2021-12-07 22:33:00|321.26|317.16|321.25|317.15|321.3|317.2|321.24|317.14|7
1638916390000|2021-12-07 22:33:10|321.27|317.17|321.3|317.2|321.3|317.2|321.26|317.16|5
1638916400000|2021-12-07 22:33:20|321.25|317.15|321.47|317.37|321.48|317.38|321.25|317.15|14
1638916410000|2021-12-07 22:33:30|321.48|317.38|321.55|317.45|321.55|317.45|321.48|317.38|11
1638916420000|2021-12-07 22:33:40|321.53|317.43|321.66|317.56|321.66|317.56|321.53|317.43|10
1638916430000|2021-12-07 22:33:50|321.67|317.57|321.67|317.57|321.75|317.65|321.67|317.57|14
1638916440000|2021-12-07 22:34:00|321.86|317.76|321.79|317.69|321.86|317.76|321.77|317.67|6
1638916450000|2021-12-07 22:34:10|321.72|317.62|321.91|317.81|321.94|317.84|321.72|317.62|9
1638916460000|2021-12-07 22:34:20|321.92|317.82|321.87|317.77|321.93|317.83|321.83|317.73|10
1638916470000|2021-12-07 22:34:30|321.88|317.78|321.85|317.75|321.9|317.8|321.85|317.75|8
1638916480000|2021-12-07 22:34:40|321.88|317.78|321.85|317.75|321.88|317.78|321.85|317.75|4
1638916490000|2021-12-07 22:34:50|321.86|317.76|321.86|317.76|321.86|317.76|321.81|317.71|3
1638916500000|2021-12-07 22:35:00|321.81|317.71|321.88|317.78|321.89|317.79|321.81|317.71|4
1638916510000|2021-12-07 22:35:10|321.86|317.76|321.95|317.85|321.95|317.85|321.86|317.76|9
1638916520000|2021-12-07 22:35:20|321.96|317.86|322.03|317.93|322.03|317.93|321.89|317.79|14
1638916530000|2021-12-07 22:35:30|322|317.9|321.99|317.89|322.04|317.94|321.98|317.88|6
1638916540000|2021-12-07 22:35:40|322.09|317.99|321.98|317.88|322.09|317.99|321.96|317.86|7
1638916550000|2021-12-07 22:35:50|321.99|317.89|321.99|317.89|321.99|317.89|321.99|317.89|1
1638916560000|2021-12-07 22:36:00|322.03|317.93|322.02|317.92|322.03|317.93|322|317.9|8
1638916570000|2021-12-07 22:36:10|322.03|317.93|322.16|318.06|322.16|318.06|322.02|317.92|10
1638916580000|2021-12-07 22:36:20|322.1|318|322.16|318.06|322.19|318.09|322.1|318|3
1638916590000|2021-12-07 22:36:30|322.05|317.95|322.05|317.95|322.05|317.95|322.05|317.95|1
1638916600000|2021-12-07 22:36:40|322.09|317.99|322.09|317.99|322.09|317.99|322.09|317.99|1
1638916610000|2021-12-07 22:36:50|322.1|318|322.16|318.06|322.18|318.08|322.1|318|3
1638916620000|2021-12-07 22:37:00|322.29|318.19|322.29|318.19|322.29|318.19|322.29|318.19|1
1638916630000|2021-12-07 22:37:10|322.18|318.08|322.17|318.07|322.2|318.1|322.16|318.06|8
1638916640000|2021-12-07 22:37:20|322.16|318.06|322.14|318.04|322.16|318.06|322.13|318.03|3
1638916650000|2021-12-07 22:37:30|322.13|318.03|322.11|318.01|322.13|318.03|322.11|318.01|2
1638916660000|2021-12-07 22:37:40|322.24|318.14|322.15|318.05|322.28|318.18|322.15|318.05|4
1638916670000|2021-12-07 22:37:50|322.11|318.01|322.31|318.21|322.31|318.21|322.1|318|9
1638916680000|2021-12-07 22:38:00|322.32|318.22|322.62|318.52|322.62|318.52|322.32|318.22|21
1638916690000|2021-12-07 22:38:10|322.64|318.54|322.79|318.69|322.89|318.79|322.64|318.54|14
1638916700000|2021-12-07 22:38:20|322.82|318.72|322.86|318.76|322.88|318.78|322.81|318.71|6
1638916710000|2021-12-07 22:38:30|322.88|318.78|323.01|318.91|323.11|319.01|322.85|318.75|27
1638916720000|2021-12-07 22:38:40|323.02|318.92|323.07|318.97|323.13|319.03|323.02|318.92|10
1638916730000|2021-12-07 22:38:50|323.06|318.96|323.04|318.94|323.06|318.96|322.99|318.89|12
1638916740000|2021-12-07 22:39:00|323.02|318.92|323.08|318.98|323.08|318.98|323.02|318.92|8
1638916750000|2021-12-07 22:39:10|323.14|319.04|323.04|318.94|323.14|319.04|323.03|318.93|6
1638916760000|2021-12-07 22:39:20|323.1|319|323.03|318.93|323.12|319.02|323.03|318.93|5
1638916770000|2021-12-07 22:39:30|323.06|318.96|323.03|318.93|323.06|318.96|323.03|318.93|6
1638916780000|2021-12-07 22:39:40|323.04|318.94|323.04|318.94|323.04|318.94|323.04|318.94|1
1638916790000|2021-12-07 22:39:50|323.06|318.96|323.07|318.97|323.07|318.97|323.06|318.96|2
1638916800000|2021-12-07 22:40:00|323.04|318.94|323.05|318.95|323.08|318.98|323.04|318.94|7
1638916810000|2021-12-07 22:40:10|323.04|318.94|322.98|318.88|323.04|318.94|322.91|318.81|10
1638916820000|2021-12-07 22:40:20|322.99|318.89|322.99|318.89|323.08|318.98|322.96|318.86|8
1638916830000|2021-12-07 22:40:30|323|318.9|323|318.9|323|318.9|323|318.9|1
1638916840000|2021-12-07 22:40:40|323.01|318.91|322.94|318.84|323.03|318.93|322.94|318.84|7
1638916850000|2021-12-07 22:40:50|322.92|318.82|322.77|318.67|322.96|318.86|322.77|318.67|14
1638916860000|2021-12-07 22:41:00|322.79|318.69|322.67|318.57|322.79|318.69|322.57|318.47|21
1638916870000|2021-12-07 22:41:10|322.66|318.56|322.44|318.34|322.68|318.58|322.44|318.34|8
1638916880000|2021-12-07 22:41:20|322.49|318.39|322.5|318.4|322.51|318.41|322.49|318.39|4
1638916890000|2021-12-07 22:41:30|322.49|318.39|322.49|318.39|322.5|318.4|322.36|318.26|12
1638916900000|2021-12-07 22:41:40|322.48|318.38|322.28|318.18|322.48|318.38|322.28|318.18|7
1638916910000|2021-12-07 22:41:50|322.29|318.19|322.3|318.2|322.32|318.22|322.29|318.19|5
1638916920000|2021-12-07 22:42:00|322.32|318.22|322.35|318.25|322.35|318.25|322.3|318.2|3
1638916930000|2021-12-07 22:42:10|322.3|318.2|322.3|318.2|322.32|318.22|322.3|318.2|5
1638916940000|2021-12-07 22:42:20|322.32|318.22|322.48|318.38|322.48|318.38|322.32|318.22|5
1638916950000|2021-12-07 22:42:30|322.33|318.23|322.22|318.12|322.37|318.27|322.22|318.12|17
1638916960000|2021-12-07 22:42:40|322.21|318.11|322.12|318.02|322.26|318.16|322.1|318|16
1638916970000|2021-12-07 22:42:50|322.14|318.04|322|317.9|322.14|318.04|321.97|317.87|8
1638916980000|2021-12-07 22:43:00|321.98|317.88|321.95|317.85|322.06|317.96|321.95|317.85|8
1638916990000|2021-12-07 22:43:10|321.98|317.88|322|317.9|322.06|317.96|321.95|317.85|7
1638917000000|2021-12-07 22:43:20|322.02|317.92|322|317.9|322.02|317.92|321.97|317.87|3
1638917010000|2021-12-07 22:43:30|322.01|317.91|321.89|317.79|322.01|317.91|321.89|317.79|4
1638917020000|2021-12-07 22:43:40|321.87|317.77|321.93|317.83|321.99|317.89|321.87|317.77|9
1638917030000|2021-12-07 22:43:50|321.92|317.82|321.95|317.85|321.97|317.87|321.92|317.82|6
1638917040000|2021-12-07 22:44:00|321.96|317.86|322.04|317.94|322.22|318.12|321.96|317.86|16
1638917050000|2021-12-07 22:44:10|322.09|317.99|322.1|318|322.17|318.07|322.04|317.94|17
1638917060000|2021-12-07 22:44:20|322.11|318.01|321.95|317.85|322.11|318.01|321.95|317.85|15
1638917070000|2021-12-07 22:44:30|321.83|317.73|321.85|317.75|321.86|317.76|321.81|317.71|9
1638917080000|2021-12-07 22:44:40|321.8|317.7|321.81|317.71|321.82|317.72|321.8|317.7|4
1638917090000|2021-12-07 22:44:50|321.8|317.7|321.86|317.76|321.87|317.77|321.7|317.6|7
1638917100000|2021-12-07 22:45:00|321.94|317.84|321.94|317.84|322.02|317.92|321.93|317.83|16
1638917110000|2021-12-07 22:45:10|321.97|317.87|322.13|318.03|322.2|318.1|321.91|317.81|18
1638917120000|2021-12-07 22:45:20|322.19|318.09|322.33|318.23|322.43|318.33|322.19|318.09|14
1638917130000|2021-12-07 22:45:30|322.31|318.21|322.24|318.14|322.34|318.24|322.24|318.14|9
1638917140000|2021-12-07 22:45:40|322.22|318.12|322.07|317.97|322.22|318.12|322.04|317.94|12
1638917150000|2021-12-07 22:45:50|322.08|317.98|322.02|317.92|322.08|317.98|322|317.9|9
1638917160000|2021-12-07 22:46:00|322|317.9|321.98|317.88|322.02|317.92|321.97|317.87|8
1638917170000|2021-12-07 22:46:10|321.99|317.89|321.91|317.81|322.05|317.95|321.91|317.81|7
1638917180000|2021-12-07 22:46:20|321.94|317.84|321.93|317.83|321.94|317.84|321.86|317.76|8
1638917190000|2021-12-07 22:46:30|321.91|317.81|321.93|317.83|321.93|317.83|321.83|317.73|5
1638917200000|2021-12-07 22:46:40|321.96|317.86|322.01|317.91|322.01|317.91|321.96|317.86|8
1638917210000|2021-12-07 22:46:50|322|317.9|321.93|317.83|322.01|317.91|321.92|317.82|6
1638917220000|2021-12-07 22:47:00|321.97|317.87|321.92|317.82|321.97|317.87|321.92|317.82|3
1638917230000|2021-12-07 22:47:10|321.93|317.83|321.93|317.83|321.93|317.83|321.93|317.83|1
1638917240000|2021-12-07 22:47:20|321.92|317.82|322.01|317.91|322.01|317.91|321.92|317.82|3
1638917250000|2021-12-07 22:47:30|321.93|317.83|321.93|317.83|322.02|317.92|321.93|317.83|7
1638917260000|2021-12-07 22:47:40|321.96|317.86|321.81|317.71|322|317.9|321.81|317.71|7
1638917270000|2021-12-07 22:47:50|321.88|317.78|321.46|317.36|321.88|317.78|321.44|317.34|20
1638917280000|2021-12-07 22:48:00|321.45|317.35|321.39|317.29|321.46|317.36|321.26|317.16|14
1638917290000|2021-12-07 22:48:10|321.37|317.27|321.35|317.25|321.38|317.28|321.35|317.25|4
1638917300000|2021-12-07 22:48:20|321.25|317.15|321.19|317.09|321.27|317.17|321.16|317.06|11
1638917310000|2021-12-07 22:48:30|321.16|317.06|321.01|316.91|321.26|317.16|320.98|316.88|16
1638917320000|2021-12-07 22:48:40|320.99|316.89|320.95|316.85|321.04|316.94|320.92|316.82|14
1638917330000|2021-12-07 22:48:50|320.94|316.84|320.86|316.76|320.94|316.84|320.85|316.75|14
1638917340000|2021-12-07 22:49:00|320.87|316.77|320.91|316.81|320.91|316.81|320.83|316.73|13
1638917350000|2021-12-07 22:49:10|320.9|316.8|320.91|316.81|320.93|316.83|320.9|316.8|12
1638917360000|2021-12-07 22:49:20|320.93|316.83|321.06|316.96|321.06|316.96|320.93|316.83|10
1638917370000|2021-12-07 22:49:30|321.04|316.94|321.11|317.01|321.28|317.18|321.04|316.94|7
1638917380000|2021-12-07 22:49:40|321.1|317|321.15|317.05|321.18|317.08|321.05|316.95|15
1638917390000|2021-12-07 22:49:50|321.12|317.02|321.05|316.95|321.12|317.02|320.98|316.88|12
1638917400000|2021-12-07 22:50:00|320.94|316.84|320.81|316.71|321.06|316.96|320.74|316.64|21
1638917410000|2021-12-07 22:50:10|320.84|316.74|320.75|316.65|320.87|316.77|320.75|316.65|14
1638917420000|2021-12-07 22:50:20|320.86|316.76|320.68|316.58|320.86|316.76|320.64|316.54|22
1638917430000|2021-12-07 22:50:30|320.65|316.55|320.86|316.76|320.86|316.76|320.65|316.55|12
1638917440000|2021-12-07 22:50:40|320.71|316.61|320.7|316.6|320.72|316.62|320.7|316.6|4
1638917450000|2021-12-07 22:50:50|320.72|316.62|320.59|316.49|320.72|316.62|320.57|316.47|12
1638917460000|2021-12-07 22:51:00|320.58|316.48|320.65|316.55|320.67|316.57|320.58|316.48|9
1638917470000|2021-12-07 22:51:10|320.67|316.57|320.65|316.55|320.67|316.57|320.65|316.55|4
1638917480000|2021-12-07 22:51:20|320.64|316.54|320.6|316.5|320.66|316.56|320.6|316.5|4
1638917490000|2021-12-07 22:51:30|320.68|316.58|320.59|316.49|320.74|316.64|320.55|316.45|18
1638917500000|2021-12-07 22:51:40|320.58|316.48|320.59|316.49|320.67|316.57|320.43|316.33|20
1638917510000|2021-12-07 22:51:50|320.58|316.48|320.36|316.26|320.59|316.49|320.28|316.18|30
1638917520000|2021-12-07 22:52:00|320.34|316.24|319.95|315.85|320.34|316.24|319.95|315.85|28
1638917530000|2021-12-07 22:52:10|320|315.9|320.13|316.03|320.18|316.08|319.89|315.79|26
1638917540000|2021-12-07 22:52:20|320.1|316|319.96|315.86|320.16|316.06|319.96|315.86|20
1638917550000|2021-12-07 22:52:30|319.92|315.82|319.74|315.64|319.99|315.89|319.74|315.64|17
1638917560000|2021-12-07 22:52:40|319.65|315.55|319.9|315.8|319.9|315.8|319.55|315.45|31
1638917570000|2021-12-07 22:52:50|319.96|315.86|319.9|315.8|320.11|316.01|319.83|315.73|31
1638917580000|2021-12-07 22:53:00|319.88|315.78|319.93|315.83|319.93|315.83|319.83|315.73|18
1638917590000|2021-12-07 22:53:10|319.92|315.82|319.8|315.7|319.94|315.84|319.75|315.65|26
1638917600000|2021-12-07 22:53:20|319.81|315.71|320.13|316.03|320.19|316.09|319.75|315.65|31
1638917610000|2021-12-07 22:53:30|320.2|316.1|320.39|316.29|320.41|316.31|320.17|316.07|15
1638917620000|2021-12-07 22:53:40|320.4|316.3|320.15|316.05|320.4|316.3|320.13|316.03|30
1638917630000|2021-12-07 22:53:50|320.11|316.01|319.85|315.75|320.26|316.16|319.85|315.75|24
1638917640000|2021-12-07 22:54:00|319.83|315.73|319.93|315.83|320.02|315.92|319.82|315.72|22
1638917650000|2021-12-07 22:54:10|319.98|315.88|319.99|315.89|320.03|315.93|319.98|315.88|18
1638917660000|2021-12-07 22:54:20|319.95|315.85|320.05|315.95|320.05|315.95|319.9|315.8|16
1638917670000|2021-12-07 22:54:30|320.04|315.94|320.03|315.93|320.1|316|319.93|315.83|16
1638917680000|2021-12-07 22:54:40|319.94|315.84|319.92|315.82|320.05|315.95|319.89|315.79|17
1638917690000|2021-12-07 22:54:50|319.93|315.83|319.89|315.79|320.04|315.94|319.86|315.76|14
1638917700000|2021-12-07 22:55:00|319.83|315.73|319.89|315.79|320.02|315.92|319.83|315.73|19
1638917710000|2021-12-07 22:55:10|319.85|315.75|319.9|315.8|319.9|315.8|319.85|315.75|9
1638917720000|2021-12-07 22:55:20|319.85|315.75|319.92|315.82|319.92|315.82|319.85|315.75|6
1638917730000|2021-12-07 22:55:30|319.89|315.79|319.95|315.85|319.96|315.86|319.8|315.7|17
1638917740000|2021-12-07 22:55:40|319.97|315.87|319.88|315.78|319.98|315.88|319.88|315.78|13
1638917750000|2021-12-07 22:55:50|319.91|315.81|319.91|315.81|319.92|315.82|319.84|315.74|8
1638917760000|2021-12-07 22:56:00|319.9|315.8|319.92|315.82|319.93|315.83|319.9|315.8|4
1638917770000|2021-12-07 22:56:10|319.89|315.79|320.15|316.05|320.31|316.21|319.89|315.79|16
1638917780000|2021-12-07 22:56:20|320.2|316.1|320.64|316.54|320.64|316.54|320.2|316.1|24
1638917790000|2021-12-07 22:56:30|320.67|316.57|320.5|316.4|320.72|316.62|320.48|316.38|19
1638917800000|2021-12-07 22:56:40|320.48|316.38|320.44|316.34|320.5|316.4|320.44|316.34|6
1638917810000|2021-12-07 22:56:50|320.45|316.35|320.44|316.34|320.45|316.35|320.4|316.3|21
1638917820000|2021-12-07 22:57:00|320.43|316.33|320.49|316.39|320.49|316.39|320.37|316.27|22
1638917830000|2021-12-07 22:57:10|320.51|316.41|320.67|316.57|320.72|316.62|320.5|316.4|23
1638917840000|2021-12-07 22:57:20|320.68|316.58|320.74|316.64|320.79|316.69|320.68|316.58|15
1638917850000|2021-12-07 22:57:30|320.75|316.65|320.78|316.68|320.8|316.7|320.72|316.62|14
1638917860000|2021-12-07 22:57:40|320.8|316.7|320.73|316.63|320.9|316.8|320.73|316.63|12
1638917870000|2021-12-07 22:57:50|320.75|316.65|320.86|316.76|320.9|316.8|320.75|316.65|10
1638917880000|2021-12-07 22:58:00|320.85|316.75|320.9|316.8|320.9|316.8|320.82|316.72|14
1638917890000|2021-12-07 22:58:10|320.89|316.79|320.9|316.8|320.94|316.84|320.85|316.75|8
1638917900000|2021-12-07 22:58:20|320.87|316.77|320.87|316.77|320.89|316.79|320.83|316.73|21
1638917910000|2021-12-07 22:58:30|320.88|316.78|320.94|316.84|320.96|316.86|320.87|316.77|9
1638917920000|2021-12-07 22:58:40|320.95|316.85|320.96|316.86|320.96|316.86|320.92|316.82|20
1638917930000|2021-12-07 22:58:50|320.95|316.85|320.97|316.87|320.97|316.87|320.95|316.85|2
1638917940000|2021-12-07 22:59:00|321.09|316.99|321|316.9|321.09|316.99|321|316.9|2
1638917950000|2021-12-07 22:59:10|320.98|316.88|321.02|316.92|321.05|316.95|320.88|316.78|23
1638917960000|2021-12-07 22:59:20|321.04|316.94|321.02|316.92|321.09|316.99|321|316.9|10
1638917970000|2021-12-07 22:59:30|321.04|316.94|320.67|316.57|321.04|316.94|320.66|316.56|19
1638917980000|2021-12-07 22:59:40|320.58|316.48|320.4|316.3|320.62|316.52|320.38|316.28|18
1638917990000|2021-12-07 22:59:50|320.39|316.29|320.61|316.51|320.61|316.51|320.39|316.29|18
1638918000000|2021-12-07 23:00:00|320.52|316.42|320.05|315.95|320.54|316.44|320.05|315.95|33
1638918010000|2021-12-07 23:00:10|320.02|315.92|320.15|316.05|320.15|316.05|319.93|315.83|22
1638918020000|2021-12-07 23:00:20|320.16|316.06|320.15|316.05|320.17|316.07|320.03|315.93|23
1638918030000|2021-12-07 23:00:30|320.17|316.07|320.35|316.25|320.49|316.39|320.04|315.94|17
1638918040000|2021-12-07 23:00:40|320.36|316.26|320.36|316.26|320.53|316.43|320.3|316.2|27
1638918050000|2021-12-07 23:00:50|320.35|316.25|320.42|316.32|320.52|316.42|320.32|316.22|24
1638918060000|2021-12-07 23:01:00|320.45|316.35|320.41|316.31|320.47|316.37|320.41|316.31|19
1638918070000|2021-12-07 23:01:10|320.4|316.3|320.29|316.19|320.46|316.36|320.27|316.17|20
1638918080000|2021-12-07 23:01:20|320.28|316.18|320.29|316.19|320.34|316.24|320.25|316.15|16
1638918090000|2021-12-07 23:01:30|320.3|316.2|320.28|316.18|320.44|316.34|320.28|316.18|17
1638918100000|2021-12-07 23:01:40|320.32|316.22|320.34|316.24|320.4|316.3|320.32|316.22|14
1638918110000|2021-12-07 23:01:50|320.5|316.4|320.5|316.4|320.54|316.44|320.37|316.27|19
1638918120000|2021-12-07 23:02:00|320.49|316.39|320.45|316.35|320.5|316.4|320.33|316.23|20
1638918130000|2021-12-07 23:02:10|320.46|316.36|320.85|316.75|320.85|316.75|320.3|316.2|21
1638918140000|2021-12-07 23:02:20|320.86|316.76|320.91|316.81|320.91|316.81|320.75|316.65|9
1638918150000|2021-12-07 23:02:30|320.88|316.78|320.96|316.86|321.02|316.92|320.88|316.78|20
1638918160000|2021-12-07 23:02:40|320.95|316.85|320.96|316.86|320.98|316.88|320.95|316.85|4
1638918170000|2021-12-07 23:02:50|320.95|316.85|321.01|316.91|321.01|316.91|320.94|316.84|5
1638918180000|2021-12-07 23:03:00|321.02|316.92|321.04|316.94|321.06|316.96|321.01|316.91|9
1638918190000|2021-12-07 23:03:10|321.06|316.96|321.06|316.96|321.09|316.99|321.03|316.93|7
1638918200000|2021-12-07 23:03:20|321.07|316.97|320.99|316.89|321.1|317|320.99|316.89|9
1638918210000|2021-12-07 23:03:30|321.01|316.91|320.96|316.86|321.04|316.94|320.96|316.86|7
1638918220000|2021-12-07 23:03:40|320.99|316.89|321.03|316.93|321.03|316.93|320.98|316.88|7
1638918230000|2021-12-07 23:03:50|321.02|316.92|321.11|317.01|321.11|317.01|320.99|316.89|11
1638918240000|2021-12-07 23:04:00|321.12|317.02|321.09|316.99|321.13|317.03|320.99|316.89|9
1638918250000|2021-12-07 23:04:10|321.06|316.96|321.08|316.98|321.09|316.99|321.05|316.95|8
1638918260000|2021-12-07 23:04:20|321.03|316.93|321.09|316.99|321.09|316.99|320.95|316.85|8
1638918270000|2021-12-07 23:04:30|321.08|316.98|321.08|316.98|321.1|317|320.95|316.85|6
1638918280000|2021-12-07 23:04:40|321.1|317|320.99|316.89|321.1|317|320.96|316.86|7
1638918290000|2021-12-07 23:04:50|320.96|316.86|320.92|316.82|321.09|316.99|320.88|316.78|23
1638918300000|2021-12-07 23:05:00|320.93|316.83|320.77|316.67|320.96|316.86|320.77|316.67|15
1638918310000|2021-12-07 23:05:10|320.76|316.66|320.72|316.62|320.76|316.66|320.6|316.5|14
1638918320000|2021-12-07 23:05:20|320.76|316.66|320.86|316.76|320.96|316.86|320.73|316.63|12
1638918330000|2021-12-07 23:05:30|320.87|316.77|320.88|316.78|320.88|316.78|320.85|316.75|4
1638918340000|2021-12-07 23:05:40|320.87|316.77|320.88|316.78|320.9|316.8|320.87|316.77|9
1638918350000|2021-12-07 23:05:50|320.9|316.8|320.84|316.74|320.9|316.8|320.84|316.74|5
1638918360000|2021-12-07 23:06:00|320.83|316.73|320.9|316.8|320.9|316.8|320.83|316.73|2
1638918370000|2021-12-07 23:06:10|320.91|316.81|321.04|316.94|321.07|316.97|320.88|316.78|23
1638918380000|2021-12-07 23:06:20|321.05|316.95|321|316.9|321.16|317.06|321|316.9|16
1638918390000|2021-12-07 23:06:30|321.02|316.92|321.01|316.91|321.03|316.93|320.98|316.88|12
1638918400000|2021-12-07 23:06:40|321.02|316.92|321.13|317.03|321.21|317.11|321.02|316.92|17
1638918410000|2021-12-07 23:06:50|321.11|317.01|321.18|317.08|321.23|317.13|321.11|317.01|8
1638918420000|2021-12-07 23:07:00|321.19|317.09|321.36|317.26|321.36|317.26|321.19|317.09|12
1638918430000|2021-12-07 23:07:10|321.37|317.27|321.51|317.41|321.54|317.44|321.27|317.17|26
1638918440000|2021-12-07 23:07:20|321.49|317.39|321.47|317.37|321.58|317.48|321.43|317.33|12
1638918450000|2021-12-07 23:07:30|321.48|317.38|321.33|317.23|321.48|317.38|321.3|317.2|18
1638918460000|2021-12-07 23:07:40|321.35|317.25|321.29|317.19|321.5|317.4|321.29|317.19|15
1638918470000|2021-12-07 23:07:50|321.27|317.17|321.38|317.28|321.43|317.33|321.25|317.15|22
1638918480000|2021-12-07 23:08:00|321.37|317.27|321.37|317.27|321.43|317.33|321.32|317.22|19
1638918490000|2021-12-07 23:08:10|321.33|317.23|321.35|317.25|321.35|317.25|321.3|317.2|8
1638918500000|2021-12-07 23:08:20|321.33|317.23|321.38|317.28|321.42|317.32|321.29|317.19|14
1638918510000|2021-12-07 23:08:30|321.36|317.26|321.37|317.27|321.4|317.3|321.34|317.24|7
1638918520000|2021-12-07 23:08:40|321.5|317.4|321.5|317.4|321.54|317.44|321.47|317.37|12
1638918530000|2021-12-07 23:08:50|321.51|317.41|321.35|317.25|321.51|317.41|321.35|317.25|15
1638918540000|2021-12-07 23:09:00|321.41|317.31|321.56|317.46|321.57|317.47|321.41|317.31|14
1638918550000|2021-12-07 23:09:10|321.57|317.47|321.56|317.46|321.57|317.47|321.55|317.45|8
1638918560000|2021-12-07 23:09:20|321.55|317.45|321.36|317.26|321.57|317.47|321.36|317.26|20
1638918570000|2021-12-07 23:09:30|321.25|317.15|321.29|317.19|321.32|317.22|321.25|317.15|16
1638918580000|2021-12-07 23:09:40|321.28|317.18|321.27|317.17|321.37|317.27|321.25|317.15|6
1638918590000|2021-12-07 23:09:50|321.25|317.15|321.12|317.02|321.37|317.27|321.11|317.01|15
1638918600000|2021-12-07 23:10:00|321.11|317.01|321.07|316.97|321.11|317.01|321.07|316.97|4
1638918610000|2021-12-07 23:10:10|321.12|317.02|321.16|317.06|321.2|317.1|321.07|316.97|9
1638918620000|2021-12-07 23:10:20|321.15|317.05|321.22|317.12|321.22|317.12|321.12|317.02|11
1638918630000|2021-12-07 23:10:30|321.17|317.07|321.12|317.02|321.19|317.09|321.12|317.02|9
1638918640000|2021-12-07 23:10:40|321.16|317.06|321.15|317.05|321.28|317.18|321.12|317.02|13
1638918650000|2021-12-07 23:10:50|321.14|317.04|321.12|317.02|321.25|317.15|321.12|317.02|8
1638918660000|2021-12-07 23:11:00|321.11|317.01|321.16|317.06|321.24|317.14|321.11|317.01|7
1638918670000|2021-12-07 23:11:10|321.12|317.02|321.18|317.08|321.18|317.08|321.12|317.02|9
1638918680000|2021-12-07 23:11:20|321.17|317.07|321.15|317.05|321.19|317.09|321.15|317.05|8
1638918690000|2021-12-07 23:11:30|321.16|317.06|321.13|317.03|321.17|317.07|321.13|317.03|5
1638918700000|2021-12-07 23:11:40|321.31|317.21|321.34|317.24|321.37|317.27|321.22|317.12|24
1638918710000|2021-12-07 23:11:50|321.39|317.29|321.72|317.62|321.72|317.62|321.39|317.29|18
1638918720000|2021-12-07 23:12:00|321.62|317.52|321.58|317.48|321.72|317.62|321.58|317.48|16
1638918730000|2021-12-07 23:12:10|321.57|317.47|321.58|317.48|321.59|317.49|321.57|317.47|11
1638918740000|2021-12-07 23:12:20|321.57|317.47|321.58|317.48|321.61|317.51|321.54|317.44|11
1638918750000|2021-12-07 23:12:30|321.61|317.51|321.68|317.58|321.68|317.58|321.6|317.5|9
1638918760000|2021-12-07 23:12:40|321.69|317.59|321.67|317.57|321.71|317.61|321.63|317.53|11
1638918770000|2021-12-07 23:12:50|321.66|317.56|321.66|317.56|321.77|317.67|321.63|317.53|23
1638918780000|2021-12-07 23:13:00|321.68|317.58|321.74|317.64|321.74|317.64|321.65|317.55|7
1638918790000|2021-12-07 23:13:10|321.77|317.67|321.7|317.6|321.77|317.67|321.64|317.54|13
1638918800000|2021-12-07 23:13:20|321.71|317.61|321.64|317.54|321.73|317.63|321.64|317.54|12
1638918810000|2021-12-07 23:13:30|321.62|317.52|321.64|317.54|321.68|317.58|321.62|317.52|9
1638918820000|2021-12-07 23:13:40|321.65|317.55|321.78|317.68|321.85|317.75|321.65|317.55|17
1638918830000|2021-12-07 23:13:50|321.8|317.7|321.87|317.77|321.87|317.77|321.8|317.7|17
1638918840000|2021-12-07 23:14:00|321.86|317.76|321.92|317.82|321.92|317.82|321.84|317.74|10
1638918850000|2021-12-07 23:14:10|321.94|317.84|321.94|317.84|321.94|317.84|321.84|317.74|14
1638918860000|2021-12-07 23:14:20|321.95|317.85|321.97|317.87|322.01|317.91|321.92|317.82|13
1638918870000|2021-12-07 23:14:30|322|317.9|321.86|317.76|322|317.9|321.84|317.74|13
1638918880000|2021-12-07 23:14:40|321.87|317.77|321.79|317.69|321.93|317.83|321.78|317.68|5
1638918890000|2021-12-07 23:14:50|321.78|317.68|321.78|317.68|321.79|317.69|321.78|317.68|3
1638918900000|2021-12-07 23:15:00|321.79|317.69|321.63|317.53|321.85|317.75|321.63|317.53|14
1638918910000|2021-12-07 23:15:10|321.69|317.59|321.73|317.63|321.76|317.66|321.63|317.53|7
1638918920000|2021-12-07 23:15:20|321.74|317.64|321.92|317.82|321.92|317.82|321.72|317.62|19
1638918930000|2021-12-07 23:15:30|321.9|317.8|321.94|317.84|321.97|317.87|321.9|317.8|10
1638918940000|2021-12-07 23:15:40|322.05|317.95|322.06|317.96|322.07|317.97|321.95|317.85|8
1638918950000|2021-12-07 23:15:50|322.07|317.97|322.05|317.95|322.11|318.01|322.05|317.95|9
1638918960000|2021-12-07 23:16:00|322.06|317.96|322.07|317.97|322.12|318.02|321.98|317.88|12
1638918970000|2021-12-07 23:16:10|322.08|317.98|322.22|318.12|322.22|318.12|322.02|317.92|17
1638918980000|2021-12-07 23:16:20|322.21|318.11|322.19|318.09|322.21|318.11|322.11|318.01|11
1638918990000|2021-12-07 23:16:30|322.16|318.06|322.19|318.09|322.19|318.09|322.15|318.05|10
1638919000000|2021-12-07 23:16:40|322.21|318.11|322.35|318.25|322.35|318.25|322.18|318.08|9
1638919010000|2021-12-07 23:16:50|322.38|318.28|322.5|318.4|322.51|318.41|322.37|318.27|13
1638919020000|2021-12-07 23:17:00|322.51|318.41|322.53|318.43|322.54|318.44|322.4|318.3|13
1638919030000|2021-12-07 23:17:10|322.52|318.42|322.49|318.39|322.53|318.43|322.44|318.34|12
1638919040000|2021-12-07 23:17:20|322.44|318.34|322.54|318.44|322.54|318.44|322.44|318.34|11
1638919050000|2021-12-07 23:17:30|322.55|318.45|322.82|318.72|322.82|318.72|322.52|318.42|16
1638919060000|2021-12-07 23:17:40|322.79|318.69|322.67|318.57|322.79|318.69|322.67|318.57|6
1638919070000|2021-12-07 23:17:50|322.65|318.55|322.64|318.54|322.65|318.55|322.6|318.5|17
1638919080000|2021-12-07 23:18:00|322.66|318.56|322.75|318.65|322.77|318.67|322.63|318.53|15
1638919090000|2021-12-07 23:18:10|322.74|318.64|322.68|318.58|322.75|318.65|322.68|318.58|3
1638919100000|2021-12-07 23:18:20|322.73|318.63|322.81|318.71|322.88|318.78|322.73|318.63|12
1638919110000|2021-12-07 23:18:30|322.8|318.7|322.84|318.74|322.84|318.74|322.79|318.69|6
1638919120000|2021-12-07 23:18:40|322.94|318.84|322.94|318.84|322.95|318.85|322.94|318.84|3
1638919130000|2021-12-07 23:18:50|322.93|318.83|322.85|318.75|322.93|318.83|322.81|318.71|16
1638919140000|2021-12-07 23:19:00|322.84|318.74|322.85|318.75|322.91|318.81|322.68|318.58|14
1638919150000|2021-12-07 23:19:10|322.91|318.81|322.78|318.68|322.91|318.81|322.64|318.54|14
1638919160000|2021-12-07 23:19:20|322.91|318.81|322.81|318.71|322.92|318.82|322.79|318.69|14
1638919170000|2021-12-07 23:19:30|322.82|318.72|322.81|318.71|322.84|318.74|322.64|318.54|7
1638919180000|2021-12-07 23:19:40|322.86|318.76|322.85|318.75|322.89|318.79|322.85|318.75|16
1638919190000|2021-12-07 23:19:50|322.88|318.78|322.84|318.74|322.88|318.78|322.69|318.59|9
1638919200000|2021-12-07 23:20:00|322.87|318.77|323.03|318.93|323.06|318.96|322.87|318.77|20
1638919210000|2021-12-07 23:20:10|323.02|318.92|322.86|318.76|323.03|318.93|322.85|318.75|16
1638919220000|2021-12-07 23:20:20|322.87|318.77|322.97|318.87|323.1|319|322.82|318.72|13
1638919230000|2021-12-07 23:20:30|322.96|318.86|322.84|318.74|322.97|318.87|322.83|318.73|21
1638919240000|2021-12-07 23:20:40|322.87|318.77|322.9|318.8|322.92|318.82|322.8|318.7|10
1638919250000|2021-12-07 23:20:50|322.92|318.82|323.12|319.02|323.15|319.05|322.84|318.74|17
1638919260000|2021-12-07 23:21:00|323.09|318.99|322.86|318.76|323.09|318.99|322.86|318.76|15
1638919270000|2021-12-07 23:21:10|322.88|318.78|322.79|318.69|322.93|318.83|322.77|318.67|15
1638919280000|2021-12-07 23:21:20|322.78|318.68|322.81|318.71|322.81|318.71|322.67|318.57|10
1638919290000|2021-12-07 23:21:30|322.8|318.7|322.7|318.6|322.87|318.77|322.65|318.55|16
1638919300000|2021-12-07 23:21:40|322.67|318.57|322.76|318.66|322.76|318.66|322.65|318.55|7
1638919310000|2021-12-07 23:21:50|322.86|318.76|322.79|318.69|322.89|318.79|322.79|318.69|12
1638919320000|2021-12-07 23:22:00|322.81|318.71|322.88|318.78|322.9|318.8|322.79|318.69|15
1638919330000|2021-12-07 23:22:10|322.93|318.83|323.16|319.06|323.27|319.17|322.93|318.83|16
1638919340000|2021-12-07 23:22:20|323.2|319.1|323.08|318.98|323.23|319.13|323.07|318.97|18
1638919350000|2021-12-07 23:22:30|323.07|318.97|323.11|319.01|323.23|319.13|323.07|318.97|21
1638919360000|2021-12-07 23:22:40|323.12|319.02|323.18|319.08|323.26|319.16|323.12|319.02|15
1638919370000|2021-12-07 23:22:50|323.23|319.13|323.12|319.02|323.23|319.13|323.12|319.02|4
1638919380000|2021-12-07 23:23:00|323.28|319.18|323.17|319.07|323.28|319.18|323.06|318.96|21
1638919390000|2021-12-07 23:23:10|323.03|318.93|323.16|319.06|323.19|319.09|322.92|318.82|16
1638919400000|2021-12-07 23:23:20|323.19|319.09|323.06|318.96|323.21|319.11|323.03|318.93|9
1638919410000|2021-12-07 23:23:30|323.07|318.97|323.07|318.97|323.11|319.01|323.06|318.96|7
1638919420000|2021-12-07 23:23:40|323.05|318.95|323.06|318.96|323.07|318.97|323.05|318.95|3
1638919430000|2021-12-07 23:23:50|323.16|319.06|323.08|318.98|323.23|319.13|323.08|318.98|8
1638919440000|2021-12-07 23:24:00|323.18|319.08|323.38|319.28|323.38|319.28|323.14|319.04|21
1638919450000|2021-12-07 23:24:10|323.37|319.27|323.5|319.4|323.79|319.69|323.37|319.27|27
1638919460000|2021-12-07 23:24:20|323.7|319.6|323.56|319.46|323.76|319.66|323.5|319.4|18
1638919470000|2021-12-07 23:24:30|323.57|319.47|323.47|319.37|323.59|319.49|323.46|319.36|14
1638919480000|2021-12-07 23:24:40|323.48|319.38|323.57|319.47|323.66|319.56|323.45|319.35|18
1638919490000|2021-12-07 23:24:50|323.54|319.44|323.55|319.45|323.57|319.47|323.52|319.42|8
1638919500000|2021-12-07 23:25:00|323.56|319.46|323.49|319.39|323.56|319.46|323.48|319.38|13
1638919510000|2021-12-07 23:25:10|323.48|319.38|323.35|319.25|323.5|319.4|323.34|319.24|10
1638919520000|2021-12-07 23:25:20|323.42|319.32|323.35|319.25|323.52|319.42|323.35|319.25|10
1638919530000|2021-12-07 23:25:30|323.36|319.26|323.32|319.22|323.39|319.29|323.31|319.21|17
1638919540000|2021-12-07 23:25:40|323.31|319.21|323.29|319.19|323.32|319.22|323.26|319.16|14
1638919550000|2021-12-07 23:25:50|323.26|319.16|323.26|319.16|323.41|319.31|323.26|319.16|8
1638919560000|2021-12-07 23:26:00|323.28|319.18|323.25|319.15|323.31|319.21|323.22|319.12|10
1638919570000|2021-12-07 23:26:10|323.26|319.16|323.33|319.23|323.33|319.23|323.18|319.08|17
1638919580000|2021-12-07 23:26:20|323.31|319.21|323.21|319.11|323.33|319.23|323.1|319|15
1638919590000|2021-12-07 23:26:30|323.23|319.13|323.3|319.2|323.31|319.21|323.11|319.01|13
1638919600000|2021-12-07 23:26:40|323.29|319.19|323.14|319.04|323.29|319.19|323.11|319.01|9
1638919610000|2021-12-07 23:26:50|323.15|319.05|323.13|319.03|323.19|319.09|323.09|318.99|13
1638919620000|2021-12-07 23:27:00|323.12|319.02|323.03|318.93|323.15|319.05|323|318.9|18
1638919630000|2021-12-07 23:27:10|323.05|318.95|323.07|318.97|323.19|319.09|323.02|318.92|7
1638919640000|2021-12-07 23:27:20|323.22|319.12|323.12|319.02|323.3|319.2|322.99|318.89|15
1638919650000|2021-12-07 23:27:30|323.08|318.98|323.12|319.02|323.21|319.11|323.05|318.95|18
1638919660000|2021-12-07 23:27:40|323.14|319.04|322.86|318.76|323.15|319.05|322.85|318.75|20
1638919670000|2021-12-07 23:27:50|322.88|318.78|322.86|318.76|322.9|318.8|322.86|318.76|13
1638919680000|2021-12-07 23:28:00|322.85|318.75|322.83|318.73|322.87|318.77|322.82|318.72|9
1638919690000|2021-12-07 23:28:10|322.81|318.71|322.79|318.69|322.85|318.75|322.74|318.64|21
1638919700000|2021-12-07 23:28:20|322.67|318.57|322.72|318.62|322.8|318.7|322.65|318.55|18
1638919710000|2021-12-07 23:28:30|322.74|318.64|322.68|318.58|322.74|318.64|322.66|318.56|11
1638919720000|2021-12-07 23:28:40|322.7|318.6|322.91|318.81|322.93|318.83|322.7|318.6|10
1638919730000|2021-12-07 23:28:50|322.93|318.83|322.7|318.6|322.93|318.83|322.7|318.6|11
1638919740000|2021-12-07 23:29:00|322.69|318.59|322.85|318.75|322.85|318.75|322.69|318.59|12
1638919750000|2021-12-07 23:29:10|322.84|318.74|322.61|318.51|322.84|318.74|322.61|318.51|16
1638919760000|2021-12-07 23:29:20|322.64|318.54|322.65|318.55|322.67|318.57|322.61|318.51|12
1638919770000|2021-12-07 23:29:30|322.64|318.54|322.63|318.53|322.71|318.61|322.54|318.44|14
1638919780000|2021-12-07 23:29:40|322.62|318.52|322.75|318.65|322.76|318.66|322.62|318.52|16
1638919790000|2021-12-07 23:29:50|322.76|318.66|322.73|318.63|322.82|318.72|322.73|318.63|14
1638919800000|2021-12-07 23:30:00|322.72|318.62|322.65|318.55|322.74|318.64|322.62|318.52|7
1638919810000|2021-12-07 23:30:10|322.71|318.61|322.96|318.86|322.96|318.86|322.68|318.58|19
1638919820000|2021-12-07 23:30:20|323.06|318.96|323.06|318.96|323.15|319.05|323.04|318.94|16
1638919830000|2021-12-07 23:30:30|323.08|318.98|323|318.9|323.13|319.03|322.91|318.81|13
1638919840000|2021-12-07 23:30:40|323.02|318.92|323.05|318.95|323.05|318.95|323|318.9|13
1638919850000|2021-12-07 23:30:50|323.03|318.93|323.1|319|323.1|319|322.98|318.88|22
1638919860000|2021-12-07 23:31:00|323.16|319.06|323.36|319.26|323.38|319.28|323.11|319.01|22
1638919870000|2021-12-07 23:31:10|323.37|319.27|323.35|319.25|323.38|319.28|323.25|319.15|10
1638919880000|2021-12-07 23:31:20|323.39|319.29|323.33|319.23|323.39|319.29|323.32|319.22|23
1638919890000|2021-12-07 23:31:30|323.34|319.24|323.19|319.09|323.36|319.26|323.19|319.09|11
1638919900000|2021-12-07 23:31:40|323.2|319.1|323.12|319.02|323.2|319.1|323.12|319.02|3
1638919910000|2021-12-07 23:31:50|323.13|319.03|323.26|319.16|323.26|319.16|323.13|319.03|4
1638919920000|2021-12-07 23:32:00|323.25|319.15|323.26|319.16|323.31|319.21|323.23|319.13|9
1638919930000|2021-12-07 23:32:10|323.27|319.17|323.26|319.16|323.31|319.21|323.21|319.11|19
1638919940000|2021-12-07 23:32:20|323.22|319.12|322.95|318.85|323.26|319.16|322.93|318.83|27
1638919950000|2021-12-07 23:32:30|322.96|318.86|323.08|318.98|323.16|319.06|322.95|318.85|21
1638919960000|2021-12-07 23:32:40|323.05|318.95|323.06|318.96|323.1|319|323.05|318.95|14
1638919970000|2021-12-07 23:32:50|323.07|318.97|323.18|319.08|323.31|319.21|323.05|318.95|8
1638919980000|2021-12-07 23:33:00|323.17|319.07|323.25|319.15|323.26|319.16|323.15|319.05|13
1638919990000|2021-12-07 23:33:10|323.26|319.16|323.29|319.19|323.33|319.23|323.25|319.15|18
1638920000000|2021-12-07 23:33:20|323.27|319.17|323.48|319.38|323.48|319.38|323.27|319.17|8
1638920010000|2021-12-07 23:33:30|323.47|319.37|323.72|319.62|323.72|319.62|323.47|319.37|22
1638920020000|2021-12-07 23:33:40|323.8|319.7|323.71|319.61|323.92|319.82|323.67|319.57|17
1638920030000|2021-12-07 23:33:50|323.72|319.62|323.62|319.52|323.92|319.82|323.5|319.4|12
1638920040000|2021-12-07 23:34:00|323.67|319.57|323.68|319.58|323.79|319.69|323.5|319.4|18
1638920050000|2021-12-07 23:34:10|323.71|319.61|323.76|319.66|323.78|319.68|323.65|319.55|11
1638920060000|2021-12-07 23:34:20|323.73|319.63|323.73|319.63|323.73|319.63|323.73|319.63|1
1638920070000|2021-12-07 23:34:30|323.72|319.62|323.86|319.76|323.86|319.76|323.71|319.61|10
1638920080000|2021-12-07 23:34:40|323.87|319.77|323.84|319.74|323.87|319.77|323.78|319.68|8
1638920090000|2021-12-07 23:34:50|323.93|319.83|323.78|319.68|323.93|319.83|323.7|319.6|9
1638920100000|2021-12-07 23:35:00|323.71|319.61|323.79|319.69|323.81|319.71|323.57|319.47|20
1638920110000|2021-12-07 23:35:10|323.8|319.7|323.76|319.66|323.8|319.7|323.57|319.47|20
1638920120000|2021-12-07 23:35:20|323.78|319.68|323.74|319.64|323.81|319.71|323.72|319.62|16
1638920130000|2021-12-07 23:35:30|323.75|319.65|323.74|319.64|323.75|319.65|323.73|319.63|7
1638920140000|2021-12-07 23:35:40|323.73|319.63|323.75|319.65|323.75|319.65|323.73|319.63|4
1638920150000|2021-12-07 23:35:50|323.74|319.64|323.74|319.64|323.76|319.66|323.74|319.64|5
1638920160000|2021-12-07 23:36:00|323.72|319.62|323.74|319.64|323.74|319.64|323.67|319.57|6
1638920170000|2021-12-07 23:36:10|323.75|319.65|323.7|319.6|323.76|319.66|323.7|319.6|5
1638920180000|2021-12-07 23:36:20|323.65|319.55|323.68|319.58|323.74|319.64|323.6|319.5|15
1638920190000|2021-12-07 23:36:30|323.8|319.7|323.83|319.73|323.84|319.74|323.73|319.63|6
1638920200000|2021-12-07 23:36:40|323.91|319.81|323.74|319.64|323.93|319.83|323.74|319.64|5
1638920210000|2021-12-07 23:36:50|323.71|319.61|323.69|319.59|323.74|319.64|323.67|319.57|14
1638920220000|2021-12-07 23:37:00|323.7|319.6|323.68|319.58|323.72|319.62|323.67|319.57|6
1638920230000|2021-12-07 23:37:10|323.71|319.61|323.71|319.61|323.71|319.61|323.71|319.61|1
1638920240000|2021-12-07 23:37:20|323.69|319.59|323.68|319.58|323.69|319.59|323.68|319.58|2
1638920250000|2021-12-07 23:37:30|323.66|319.56|323.69|319.59|323.69|319.59|323.66|319.56|2
1638920260000|2021-12-07 23:37:40|323.68|319.58|323.68|319.58|323.68|319.58|323.68|319.58|1
1638920270000|2021-12-07 23:37:50|323.67|319.57|323.56|319.46|323.68|319.58|323.56|319.46|7
1638920280000|2021-12-07 23:38:00|323.54|319.44|323.29|319.19|323.56|319.46|323.29|319.19|8
1638920290000|2021-12-07 23:38:10|323.3|319.2|323.35|319.25|323.41|319.31|323.3|319.2|9
1638920300000|2021-12-07 23:38:20|323.34|319.24|323.42|319.32|323.42|319.32|323.34|319.24|9
1638920310000|2021-12-07 23:38:30|323.4|319.3|323.46|319.36|323.46|319.36|323.4|319.3|13
1638920320000|2021-12-07 23:38:40|323.44|319.34|323.34|319.24|323.46|319.36|323.34|319.24|5
1638920330000|2021-12-07 23:38:50|323.44|319.34|323.45|319.35|323.47|319.37|323.44|319.34|5
1638920340000|2021-12-07 23:39:00|323.41|319.31|323.34|319.24|323.41|319.31|323.33|319.23|5
1638920360000|2021-12-07 23:39:20|323.46|319.36|323.61|319.51|323.72|319.62|323.46|319.36|15
1638920370000|2021-12-07 23:39:30|323.59|319.49|323.58|319.48|323.66|319.56|323.55|319.45|15
1638920380000|2021-12-07 23:39:40|323.61|319.51|323.68|319.58|323.72|319.62|323.61|319.51|22
1638920390000|2021-12-07 23:39:50|323.67|319.57|323.66|319.56|323.68|319.58|323.57|319.47|12
1638920400000|2021-12-07 23:40:00|323.67|319.57|323.64|319.54|323.67|319.57|323.58|319.48|6
1638920410000|2021-12-07 23:40:10|323.63|319.53|323.88|319.78|323.9|319.8|323.59|319.49|21
1638920420000|2021-12-07 23:40:20|323.82|319.72|324.25|320.15|324.3|320.2|323.82|319.72|23
1638920430000|2021-12-07 23:40:30|324.3|320.2|324.54|320.44|324.93|320.83|324.26|320.16|34
1638920440000|2021-12-07 23:40:40|324.55|320.45|324.38|320.28|324.65|320.55|324.33|320.23|30
1638920450000|2021-12-07 23:40:50|324.39|320.29|324.17|320.07|324.39|320.29|324.03|319.93|23
1638920460000|2021-12-07 23:41:00|324.13|320.03|323.99|319.89|324.18|320.08|323.99|319.89|28
1638920470000|2021-12-07 23:41:10|323.98|319.88|323.98|319.88|324.11|320.01|323.93|319.83|14
1638920480000|2021-12-07 23:41:20|324|319.9|324.12|320.02|324.22|320.12|323.98|319.88|23
1638920490000|2021-12-07 23:41:30|324.14|320.04|324.36|320.26|324.36|320.26|324.1|320|18
1638920500000|2021-12-07 23:41:40|324.4|320.3|324.47|320.37|324.51|320.41|324.3|320.2|19
1638920510000|2021-12-07 23:41:50|324.51|320.41|324.35|320.25|324.51|320.41|324.16|320.06|22
1638920520000|2021-12-07 23:42:00|324.36|320.26|324.53|320.43|324.56|320.46|324.34|320.24|23
1638920530000|2021-12-07 23:42:10|324.48|320.38|324.25|320.15|324.48|320.38|324.25|320.15|19
1638920540000|2021-12-07 23:42:20|324.3|320.2|324.25|320.15|324.31|320.21|324.17|320.07|23
1638920550000|2021-12-07 23:42:30|324.24|320.14|324.11|320.01|324.24|320.14|324.11|320.01|11
1638920560000|2021-12-07 23:42:40|324.16|320.06|324.22|320.12|324.23|320.13|324.16|320.06|5
1638920570000|2021-12-07 23:42:50|324.11|320.01|324.28|320.18|324.29|320.19|324.11|320.01|6
1638920580000|2021-12-07 23:43:00|324.2|320.1|324.35|320.25|324.48|320.38|324.2|320.1|16
1638920590000|2021-12-07 23:43:10|324.37|320.27|324.26|320.16|324.38|320.28|324.16|320.06|11
1638920600000|2021-12-07 23:43:20|324.28|320.18|324.42|320.32|324.42|320.32|324.1|320|8
1638920610000|2021-12-07 23:43:30|324.44|320.34|324.43|320.33|324.53|320.43|324.31|320.21|18
1638920620000|2021-12-07 23:43:40|324.44|320.34|324.48|320.38|324.61|320.51|324.44|320.34|15
1638920630000|2021-12-07 23:43:50|324.6|320.5|324.31|320.21|324.6|320.5|324.31|320.21|20
1638920640000|2021-12-07 23:44:00|324.34|320.24|324.3|320.2|324.37|320.27|324.27|320.17|20
1638920650000|2021-12-07 23:44:10|324.28|320.18|324.25|320.15|324.34|320.24|324.22|320.12|18
1638920660000|2021-12-07 23:44:20|324.26|320.16|324.3|320.2|324.35|320.25|324.25|320.15|10
1638920670000|2021-12-07 23:44:30|324.28|320.18|324.52|320.42|324.53|320.43|324.28|320.18|22
1638920680000|2021-12-07 23:44:40|324.53|320.43|324.52|320.42|324.53|320.43|324.47|320.37|11
1638920690000|2021-12-07 23:44:50|324.55|320.45|324.44|320.34|324.55|320.45|324.44|320.34|7
1638920700000|2021-12-07 23:45:00|324.45|320.35|324.17|320.07|324.45|320.35|324.17|320.07|20
1638920710000|2021-12-07 23:45:10|324.16|320.06|324.21|320.11|324.27|320.17|324.09|319.99|20
1638920720000|2021-12-07 23:45:20|324.23|320.13|324.25|320.15|324.26|320.16|324.16|320.06|14
1638920730000|2021-12-07 23:45:30|324.29|320.19|324.33|320.23|324.34|320.24|324.12|320.02|19
1638920740000|2021-12-07 23:45:40|324.35|320.25|324.35|320.25|324.37|320.27|324.2|320.1|16
1638920750000|2021-12-07 23:45:50|324.33|320.23|324.22|320.12|324.33|320.23|324.15|320.05|17
1638920760000|2021-12-07 23:46:00|324.18|320.08|324.27|320.17|324.27|320.17|324.18|320.08|18
1638920770000|2021-12-07 23:46:10|324.17|320.07|324.11|320.01|324.17|320.07|324.09|319.99|9
1638920780000|2021-12-07 23:46:20|324.08|319.98|323.91|319.81|324.08|319.98|323.91|319.81|19
1638920790000|2021-12-07 23:46:30|323.9|319.8|323.88|319.78|324.06|319.96|323.83|319.73|20
1638920800000|2021-12-07 23:46:40|323.86|319.76|323.99|319.89|323.99|319.89|323.86|319.76|13
1638920810000|2021-12-07 23:46:50|324.01|319.91|324.15|320.05|324.16|320.06|324.01|319.91|10
1638920820000|2021-12-07 23:47:00|324.16|320.06|324.02|319.92|324.16|320.06|324|319.9|20
1638920830000|2021-12-07 23:47:10|324.1|320|324.12|320.02|324.12|320.02|324.05|319.95|11
1638920840000|2021-12-07 23:47:20|323.94|319.84|324.12|320.02|324.12|320.02|323.94|319.84|10
1638920850000|2021-12-07 23:47:30|324.16|320.06|324.16|320.06|324.19|320.09|323.98|319.88|13
1638920860000|2021-12-07 23:47:40|324.13|320.03|324.16|320.06|324.16|320.06|323.97|319.87|5
1638920870000|2021-12-07 23:47:50|324.2|320.1|324.17|320.07|324.21|320.11|324.16|320.06|8
1638920880000|2021-12-07 23:48:00|324.2|320.1|324.15|320.05|324.2|320.1|324.15|320.05|3
1638920890000|2021-12-07 23:48:10|324.16|320.06|324.15|320.05|324.16|320.06|324.15|320.05|2
1638920900000|2021-12-07 23:48:20|324.14|320.04|324.18|320.08|324.18|320.08|324.01|319.91|4
1638920910000|2021-12-07 23:48:30|324.19|320.09|324.22|320.12|324.22|320.12|324.19|320.09|2
1638920930000|2021-12-07 23:48:50|324.16|320.06|324.2|320.1|324.2|320.1|324.15|320.05|9
1638920940000|2021-12-07 23:49:00|324.17|320.07|323.91|319.81|324.17|320.07|323.91|319.81|9
1638920950000|2021-12-07 23:49:10|323.92|319.82|323.89|319.79|323.94|319.84|323.86|319.76|9
1638920960000|2021-12-07 23:49:20|323.88|319.78|324.09|319.99|324.1|320|323.88|319.78|8
1638920970000|2021-12-07 23:49:30|324.08|319.98|323.91|319.81|324.09|319.99|323.91|319.81|7
1638920980000|2021-12-07 23:49:40|323.88|319.78|323.93|319.83|324|319.9|323.82|319.72|7
1638920990000|2021-12-07 23:49:50|323.75|319.65|323.65|319.55|323.9|319.8|323.62|319.52|12
1638921000000|2021-12-07 23:50:00|323.61|319.51|323.62|319.52|323.64|319.54|323.6|319.5|7
1638921010000|2021-12-07 23:50:10|323.64|319.54|323.65|319.55|323.7|319.6|323.59|319.49|16
1638921020000|2021-12-07 23:50:20|323.61|319.51|323.7|319.6|323.77|319.67|323.59|319.49|10
1638921030000|2021-12-07 23:50:30|323.73|319.63|323.73|319.63|323.78|319.68|323.73|319.63|5
1638921040000|2021-12-07 23:50:40|323.74|319.64|323.71|319.61|323.74|319.64|323.6|319.5|16
1638921050000|2021-12-07 23:50:50|323.74|319.64|323.75|319.65|323.81|319.71|323.69|319.59|14
1638921060000|2021-12-07 23:51:00|323.76|319.66|323.68|319.58|323.89|319.79|323.68|319.58|10
1638921070000|2021-12-07 23:51:10|323.67|319.57|323.78|319.68|323.8|319.7|323.67|319.57|11
1638921080000|2021-12-07 23:51:20|323.81|319.71|323.56|319.46|323.81|319.71|323.56|319.46|19
1638921090000|2021-12-07 23:51:30|323.58|319.48|323.62|319.52|323.76|319.66|323.55|319.45|17
1638921100000|2021-12-07 23:51:40|323.74|319.64|323.73|319.63|323.74|319.64|323.73|319.63|2
1638921110000|2021-12-07 23:51:50|323.74|319.64|323.68|319.58|323.75|319.65|323.57|319.47|18
1638921120000|2021-12-07 23:52:00|323.73|319.63|323.6|319.5|323.74|319.64|323.49|319.39|10
1638921130000|2021-12-07 23:52:10|323.52|319.42|323.62|319.52|323.68|319.58|323.52|319.42|5
1638921140000|2021-12-07 23:52:20|323.61|319.51|323.6|319.5|323.64|319.54|323.56|319.46|10
1638921150000|2021-12-07 23:52:30|323.73|319.63|323.77|319.67|323.77|319.67|323.73|319.63|3
1638921160000|2021-12-07 23:52:40|323.78|319.68|323.56|319.46|323.78|319.68|323.49|319.39|17
1638921170000|2021-12-07 23:52:50|323.41|319.31|323.57|319.47|323.57|319.47|323.41|319.31|9
1638921180000|2021-12-07 23:53:00|323.58|319.48|323.6|319.5|323.62|319.52|323.56|319.46|8
1638921190000|2021-12-07 23:53:10|323.57|319.47|323.55|319.45|323.57|319.47|323.55|319.45|3
1638921200000|2021-12-07 23:53:20|323.41|319.31|323.57|319.47|323.57|319.47|323.41|319.31|5
1638921220000|2021-12-07 23:53:40|323.61|319.51|323.61|319.51|323.61|319.51|323.61|319.51|1
1638921230000|2021-12-07 23:53:50|323.57|319.47|323.5|319.4|323.69|319.59|323.4|319.3|14
1638921240000|2021-12-07 23:54:00|323.53|319.43|323.63|319.53|323.63|319.53|323.51|319.41|6
1638921250000|2021-12-07 23:54:10|323.62|319.52|323.81|319.71|323.81|319.71|323.5|319.4|18
1638921260000|2021-12-07 23:54:20|323.83|319.73|323.7|319.6|323.83|319.73|323.69|319.59|3
1638921270000|2021-12-07 23:54:30|323.71|319.61|323.75|319.65|323.75|319.65|323.71|319.61|2
1638921280000|2021-12-07 23:54:40|323.7|319.6|323.82|319.72|323.86|319.76|323.7|319.6|20
1638921290000|2021-12-07 23:54:50|323.84|319.74|323.9|319.8|324.01|319.91|323.83|319.73|9
1638921300000|2021-12-07 23:55:00|323.83|319.73|323.92|319.82|323.95|319.85|323.7|319.6|23
1638921310000|2021-12-07 23:55:10|323.94|319.84|323.96|319.86|323.97|319.87|323.91|319.81|11
1638921320000|2021-12-07 23:55:20|323.97|319.87|324.02|319.92|324.04|319.94|323.97|319.87|10
1638921330000|2021-12-07 23:55:30|324.03|319.93|324.25|320.15|324.25|320.15|324.03|319.93|16
1638921340000|2021-12-07 23:55:40|324.13|320.03|324.4|320.3|324.44|320.34|324.13|320.03|21
1638921350000|2021-12-07 23:55:50|324.47|320.37|324.75|320.65|324.85|320.75|324.45|320.35|30
1638921360000|2021-12-07 23:56:00|324.8|320.7|324.75|320.65|324.92|320.82|324.68|320.58|26
1638921370000|2021-12-07 23:56:10|324.67|320.57|324.7|320.6|324.85|320.75|324.59|320.49|19
1638921380000|2021-12-07 23:56:20|324.63|320.53|324.85|320.75|324.85|320.75|324.63|320.53|26
1638921390000|2021-12-07 23:56:30|324.9|320.8|324.78|320.68|324.92|320.82|324.78|320.68|19
1638921400000|2021-12-07 23:56:40|324.8|320.7|324.82|320.72|324.84|320.74|324.75|320.65|7
1638921410000|2021-12-07 23:56:50|324.81|320.71|324.82|320.72|324.9|320.8|324.79|320.69|16
1638921420000|2021-12-07 23:57:00|324.88|320.78|324.69|320.59|325|320.9|324.69|320.59|19
1638921430000|2021-12-07 23:57:10|324.68|320.58|324.69|320.59|324.77|320.67|324.62|320.52|20
1638921440000|2021-12-07 23:57:20|324.7|320.6|324.68|320.58|324.79|320.69|324.67|320.57|20
1638921450000|2021-12-07 23:57:30|324.69|320.59|324.76|320.66|324.76|320.66|324.6|320.5|18
1638921460000|2021-12-07 23:57:40|324.75|320.65|324.62|320.52|324.75|320.65|324.56|320.46|18
1638921470000|2021-12-07 23:57:50|324.61|320.51|324.59|320.49|324.61|320.51|324.59|320.49|5
1638921480000|2021-12-07 23:58:00|324.63|320.53|324.68|320.58|324.79|320.69|324.57|320.47|13
1638921490000|2021-12-07 23:58:10|324.62|320.52|324.93|320.83|324.93|320.83|324.62|320.52|7
1638921500000|2021-12-07 23:58:20|324.92|320.82|324.74|320.64|324.93|320.83|324.74|320.64|8
1638921510000|2021-12-07 23:58:30|324.71|320.61|324.54|320.44|324.78|320.68|324.54|320.44|15
1638921520000|2021-12-07 23:58:40|324.5|320.4|324.43|320.33|324.67|320.57|324.27|320.17|17
1638921530000|2021-12-07 23:58:50|324.42|320.32|324.42|320.32|324.42|320.32|324.32|320.22|16
1638921540000|2021-12-07 23:59:00|324.41|320.31|324.44|320.34|324.58|320.48|324.25|320.15|26
1638921550000|2021-12-07 23:59:10|324.45|320.35|324.18|320.08|324.45|320.35|324.18|320.08|29
1638921560000|2021-12-07 23:59:20|324.13|320.03|324.37|320.27|324.45|320.35|324.11|320.01|24
1638921570000|2021-12-07 23:59:30|324.38|320.28|324.4|320.3|324.45|320.35|324.28|320.18|21
1638921580000|2021-12-07 23:59:40|324.49|320.39|324.41|320.31|324.49|320.39|324.27|320.17|9
1638921590000|2021-12-07 23:59:50|324.42|320.32|324.41|320.31|324.5|320.4|324.38|320.28|14
1638921600000|2021-12-08 00:00:00|324.38|320.28|324.4|320.3|324.42|320.32|324.38|320.28|5
1638921610000|2021-12-08 00:00:10|324.42|320.32|324.45|320.35|324.45|320.35|324.29|320.19|11
1638921620000|2021-12-08 00:00:20|324.47|320.37|324.37|320.27|324.47|320.37|324.32|320.22|10
1638921630000|2021-12-08 00:00:30|324.6|320.5|324.48|320.38|324.6|320.5|324.46|320.36|4
1638921640000|2021-12-08 00:00:40|324.5|320.4|324.55|320.45|324.73|320.63|324.43|320.33|14
1638921650000|2021-12-08 00:00:50|324.57|320.47|324.63|320.53|324.63|320.53|324.48|320.38|17
1638921660000|2021-12-08 00:01:00|324.46|320.36|324.47|320.37|324.56|320.46|324.45|320.35|22
1638921670000|2021-12-08 00:01:10|324.48|320.38|324.37|320.27|324.48|320.38|324.37|320.27|13
1638921680000|2021-12-08 00:01:20|324.36|320.26|324.18|320.08|324.4|320.3|324.14|320.04|11
1638921690000|2021-12-08 00:01:30|324.23|320.13|324.15|320.05|324.23|320.13|324.15|320.05|12
1638921700000|2021-12-08 00:01:40|324.16|320.06|323.78|319.68|324.16|320.06|323.78|319.68|19
1638921710000|2021-12-08 00:01:50|323.85|319.75|323.46|319.36|323.85|319.75|323.43|319.33|21
1638921720000|2021-12-08 00:02:00|323.45|319.35|323.51|319.41|323.59|319.49|323.42|319.32|14
1638921730000|2021-12-08 00:02:10|323.5|319.4|323.37|319.27|323.55|319.45|323.37|319.27|13
1638921740000|2021-12-08 00:02:20|323.4|319.3|322.99|318.89|323.4|319.3|322.99|318.89|19
1638921750000|2021-12-08 00:02:30|323.01|318.91|322.89|318.79|323.06|318.96|322.8|318.7|21
1638921760000|2021-12-08 00:02:40|322.8|318.7|322.9|318.8|323.06|318.96|322.8|318.7|7
1638921770000|2021-12-08 00:02:50|322.98|318.88|322.97|318.87|323.09|318.99|322.85|318.75|25
1638921780000|2021-12-08 00:03:00|323|318.9|322.72|318.62|323.05|318.95|322.69|318.59|29
1638921790000|2021-12-08 00:03:10|322.65|318.55|322.55|318.45|322.86|318.76|322.55|318.45|17
1638921800000|2021-12-08 00:03:20|322.61|318.51|322.1|318|322.61|318.51|322.08|317.98|26
1638921810000|2021-12-08 00:03:30|322.12|318.02|321.92|317.82|322.2|318.1|321.92|317.82|22
1638921820000|2021-12-08 00:03:40|321.87|317.77|321.88|317.78|322.08|317.98|321.85|317.75|18
1638921830000|2021-12-08 00:03:50|321.89|317.79|321.79|317.69|321.89|317.79|321.67|317.57|29
1638921840000|2021-12-08 00:04:00|321.76|317.66|321.65|317.55|321.9|317.8|321.65|317.55|22
1638921850000|2021-12-08 00:04:10|321.7|317.6|321.53|317.43|321.7|317.6|321.4|317.3|19
1638921860000|2021-12-08 00:04:20|321.48|317.38|321.6|317.5|321.75|317.65|321.41|317.31|30
1638921870000|2021-12-08 00:04:30|321.7|317.6|321.61|317.51|321.75|317.65|321.61|317.51|8
1638921880000|2021-12-08 00:04:40|321.6|317.5|321.65|317.55|321.66|317.56|321.52|317.42|10
1638921890000|2021-12-08 00:04:50|321.76|317.66|321.59|317.49|321.85|317.75|321.56|317.46|19
1638921900000|2021-12-08 00:05:00|321.55|317.45|321.75|317.65|321.83|317.73|321.52|317.42|19
1638921910000|2021-12-08 00:05:10|321.76|317.66|321.76|317.66|321.76|317.66|321.75|317.65|3
1638921920000|2021-12-08 00:05:20|321.77|317.67|321.71|317.61|321.77|317.67|321.69|317.59|8
1638921930000|2021-12-08 00:05:30|321.72|317.62|321.8|317.7|321.81|317.71|321.69|317.59|13
1638921940000|2021-12-08 00:05:40|321.84|317.74|321.96|317.86|322.02|317.92|321.74|317.64|19
1638921950000|2021-12-08 00:05:50|321.95|317.85|321.81|317.71|321.98|317.88|321.81|317.71|7
1638921970000|2021-12-08 00:06:10|321.84|317.74|321.79|317.69|321.84|317.74|321.78|317.68|6
1638921980000|2021-12-08 00:06:20|321.81|317.71|321.75|317.65|321.85|317.75|321.75|317.65|16
1638921990000|2021-12-08 00:06:30|321.77|317.67|321.85|317.75|321.98|317.88|321.75|317.65|21
1638922000000|2021-12-08 00:06:40|322.01|317.91|321.97|317.87|322.03|317.93|321.93|317.83|14
1638922010000|2021-12-08 00:06:50|321.83|317.73|321.74|317.64|321.97|317.87|321.67|317.57|20
1638922020000|2021-12-08 00:07:00|321.66|317.56|321.6|317.5|321.8|317.7|321.6|317.5|27
1638922030000|2021-12-08 00:07:10|321.59|317.49|321.32|317.22|321.61|317.51|321.32|317.22|21
1638922040000|2021-12-08 00:07:20|321.26|317.16|321.2|317.1|321.44|317.34|321.18|317.08|23
1638922050000|2021-12-08 00:07:30|321.25|317.15|321.1|317|321.25|317.15|320.67|316.57|22
1638922060000|2021-12-08 00:07:40|321.11|317.01|321.24|317.14|321.24|317.14|321.11|317.01|15
1638922070000|2021-12-08 00:07:50|321.25|317.15|321.64|317.54|321.64|317.54|321.24|317.14|17
1638922080000|2021-12-08 00:08:00|321.65|317.55|322.18|318.08|322.18|318.08|321.65|317.55|24
1638922090000|2021-12-08 00:08:10|322.25|318.15|323.51|319.41|323.51|319.41|322.25|318.15|32
1638922100000|2021-12-08 00:08:20|323.5|319.4|322.92|318.82|323.65|319.55|322.71|318.61|33
1638922110000|2021-12-08 00:08:30|322.93|318.83|322.92|318.82|323.11|319.01|322.89|318.79|28
1638922120000|2021-12-08 00:08:40|322.82|318.72|323.1|319|323.1|319|322.81|318.71|26
1638922130000|2021-12-08 00:08:50|323.11|319.01|323.3|319.2|323.32|319.22|323.1|319|26
1638922140000|2021-12-08 00:09:00|323.32|319.22|323.05|318.95|323.32|319.22|322.94|318.84|27
1638922150000|2021-12-08 00:09:10|323.02|318.92|322.67|318.57|323.21|319.11|322.67|318.57|25
1638922160000|2021-12-08 00:09:20|322.66|318.56|322.65|318.55|322.83|318.73|322.52|318.42|27
1638922170000|2021-12-08 00:09:30|322.63|318.53|322.72|318.62|322.72|318.62|322.53|318.43|33
1638922180000|2021-12-08 00:09:40|322.74|318.64|323.35|319.25|323.35|319.25|322.72|318.62|25
1638922190000|2021-12-08 00:09:50|323.33|319.23|323.56|319.46|323.61|319.51|323.23|319.13|25
1638922200000|2021-12-08 00:10:00|323.6|319.5|323.81|319.71|323.9|319.8|323.56|319.46|31
1638922210000|2021-12-08 00:10:10|323.84|319.74|324.31|320.21|324.31|320.21|323.81|319.71|18
1638922220000|2021-12-08 00:10:20|324.3|320.2|324.08|319.98|324.3|320.2|323.95|319.85|36
1638922230000|2021-12-08 00:10:30|324.1|320|323.95|319.85|324.12|320.02|323.93|319.83|21
1638922240000|2021-12-08 00:10:40|323.9|319.8|323.79|319.69|323.91|319.81|323.79|319.69|21
1638922250000|2021-12-08 00:10:50|323.8|319.7|323.64|319.54|323.8|319.7|323.61|319.51|19
1638922260000|2021-12-08 00:11:00|323.63|319.53|323.3|319.2|323.66|319.56|323.26|319.16|30
1638922270000|2021-12-08 00:11:10|323.34|319.24|323.01|318.91|323.36|319.26|322.83|318.73|34
1638922280000|2021-12-08 00:11:20|322.99|318.89|323.01|318.91|323.07|318.97|322.95|318.85|28
1638922290000|2021-12-08 00:11:30|323.06|318.96|322.78|318.68|323.09|318.99|322.78|318.68|19
1638922300000|2021-12-08 00:11:40|322.76|318.66|322.72|318.62|322.89|318.79|322.69|318.59|21
1638922310000|2021-12-08 00:11:50|322.69|318.59|322.87|318.77|322.95|318.85|322.65|318.55|20
1638922320000|2021-12-08 00:12:00|322.85|318.75|322.7|318.6|322.91|318.81|322.5|318.4|26
1638922330000|2021-12-08 00:12:10|322.76|318.66|322.44|318.34|322.76|318.66|322.41|318.31|14
1638922340000|2021-12-08 00:12:20|322.42|318.32|322.38|318.28|322.42|318.32|322.33|318.23|14
1638922350000|2021-12-08 00:12:30|322.37|318.27|322.09|317.99|322.4|318.3|322.09|317.99|12
1638922360000|2021-12-08 00:12:40|322.15|318.05|321.85|317.75|322.17|318.07|321.85|317.75|23
1638922370000|2021-12-08 00:12:50|321.86|317.76|321.95|317.85|322.19|318.09|321.86|317.76|30
1638922380000|2021-12-08 00:13:00|321.97|317.87|321.96|317.86|321.98|317.88|321.93|317.83|5
1638922390000|2021-12-08 00:13:10|322.03|317.93|321.89|317.79|322.03|317.93|321.89|317.79|10
1638922400000|2021-12-08 00:13:20|321.9|317.8|322.05|317.95|322.06|317.96|321.81|317.71|13
1638922410000|2021-12-08 00:13:30|322.01|317.91|322.2|318.1|322.21|318.11|321.96|317.86|17
1638922420000|2021-12-08 00:13:40|322.22|318.12|322.37|318.27|322.37|318.27|322.13|318.03|19
1638922430000|2021-12-08 00:13:50|322.32|318.22|322.21|318.11|322.32|318.22|322.13|318.03|16
1638922440000|2021-12-08 00:14:00|322.2|318.1|322.15|318.05|322.26|318.16|322.03|317.93|21
1638922450000|2021-12-08 00:14:10|322.19|318.09|322.36|318.26|322.36|318.26|322.07|317.97|19
1638922460000|2021-12-08 00:14:20|322.3|318.2|322.44|318.34|322.63|318.53|322.28|318.18|20
1638922470000|2021-12-08 00:14:30|322.4|318.3|322.67|318.57|322.79|318.69|322.4|318.3|25
1638922480000|2021-12-08 00:14:40|322.68|318.58|322.69|318.59|322.87|318.77|322.6|318.5|30
1638922490000|2021-12-08 00:14:50|322.68|318.58|322.85|318.75|322.85|318.75|322.63|318.53|25
1638922500000|2021-12-08 00:15:00|322.83|318.73|322.31|318.21|322.97|318.87|322.3|318.2|36
1638922510000|2021-12-08 00:15:10|322.3|318.2|322.05|317.95|322.35|318.25|321.99|317.89|33
1638922520000|2021-12-08 00:15:20|321.86|317.76|321.87|317.77|322.05|317.95|321.83|317.73|27
1638922530000|2021-12-08 00:15:30|321.97|317.87|322.12|318.02|322.24|318.14|321.91|317.81|28
1638922540000|2021-12-08 00:15:40|322.11|318.01|322.37|318.27|322.41|318.31|322.08|317.98|23
1638922550000|2021-12-08 00:15:50|322.38|318.28|322.24|318.14|322.57|318.47|322.2|318.1|29
1638922560000|2021-12-08 00:16:00|322.31|318.21|321.98|317.88|322.35|318.25|321.92|317.82|25
1638922570000|2021-12-08 00:16:10|322|317.9|322.07|317.97|322.22|318.12|321.89|317.79|27
1638922580000|2021-12-08 00:16:20|322.08|317.98|322.08|317.98|322.16|318.06|321.98|317.88|23
1638922590000|2021-12-08 00:16:30|322.05|317.95|322.14|318.04|322.26|318.16|321.96|317.86|25
1638922600000|2021-12-08 00:16:40|322.08|317.98|321.9|317.8|322.13|318.03|321.9|317.8|22
1638922610000|2021-12-08 00:16:50|321.92|317.82|322.05|317.95|322.05|317.95|321.9|317.8|26
1638922620000|2021-12-08 00:17:00|321.85|317.75|321.87|317.77|321.96|317.86|321.74|317.64|29
1638922630000|2021-12-08 00:17:10|321.75|317.65|321.75|317.65|321.81|317.71|321.59|317.49|22
1638922640000|2021-12-08 00:17:20|321.74|317.64|321.47|317.37|321.74|317.64|321.47|317.37|34
1638922650000|2021-12-08 00:17:30|321.46|317.36|321.75|317.65|321.75|317.65|321.45|317.35|29
1638922660000|2021-12-08 00:17:40|321.72|317.62|321.76|317.66|321.76|317.66|321.49|317.39|26
1638922670000|2021-12-08 00:17:50|321.67|317.57|321.54|317.44|321.76|317.66|321.5|317.4|22
1638922680000|2021-12-08 00:18:00|321.56|317.46|321.88|317.78|321.95|317.85|321.49|317.39|24
1638922690000|2021-12-08 00:18:10|321.87|317.77|321.73|317.63|321.92|317.82|321.73|317.63|21
1638922700000|2021-12-08 00:18:20|321.69|317.59|321.77|317.67|321.77|317.67|321.69|317.59|11
1638922710000|2021-12-08 00:18:30|321.78|317.68|321.83|317.73|321.94|317.84|321.7|317.6|19
1638922720000|2021-12-08 00:18:40|321.86|317.76|321.79|317.69|321.86|317.76|321.74|317.64|16
1638922730000|2021-12-08 00:18:50|321.78|317.68|321.67|317.57|321.78|317.68|321.62|317.52|14
1638922740000|2021-12-08 00:19:00|321.65|317.55|321.67|317.57|321.81|317.71|321.61|317.51|25
1638922750000|2021-12-08 00:19:10|321.65|317.55|321.69|317.59|321.8|317.7|321.65|317.55|11
1638922760000|2021-12-08 00:19:20|321.67|317.57|321.79|317.69|321.83|317.73|321.66|317.56|18
1638922770000|2021-12-08 00:19:30|321.81|317.71|321.8|317.7|321.84|317.74|321.78|317.68|13
1638922780000|2021-12-08 00:19:40|321.84|317.74|322.05|317.95|322.09|317.99|321.8|317.7|12
1638922790000|2021-12-08 00:19:50|322.07|317.97|321.85|317.75|322.08|317.98|321.84|317.74|27
1638922800000|2021-12-08 00:20:00|321.86|317.76|321.88|317.78|321.97|317.87|321.81|317.71|21
1638922810000|2021-12-08 00:20:10|321.89|317.79|322.16|318.06|322.16|318.06|321.83|317.73|16
1638922820000|2021-12-08 00:20:20|322.06|317.96|322.03|317.93|322.19|318.09|322.03|317.93|22
1638922830000|2021-12-08 00:20:30|322.14|318.04|322.16|318.06|322.3|318.2|322.07|317.97|26
1638922840000|2021-12-08 00:20:40|322.17|318.07|322.16|318.06|322.2|318.1|322.15|318.05|7
1638922850000|2021-12-08 00:20:50|322.25|318.15|322.18|318.08|322.35|318.25|322.08|317.98|30
1638922860000|2021-12-08 00:21:00|322.19|318.09|322.07|317.97|322.23|318.13|322.04|317.94|17
1638922870000|2021-12-08 00:21:10|322.11|318.01|321.91|317.81|322.12|318.02|321.89|317.79|10
1638922880000|2021-12-08 00:21:20|321.86|317.76|321.89|317.79|321.95|317.85|321.8|317.7|10
1638922890000|2021-12-08 00:21:30|321.88|317.78|321.87|317.77|321.89|317.79|321.85|317.75|8
1638922900000|2021-12-08 00:21:40|321.95|317.85|321.91|317.81|321.95|317.85|321.7|317.6|13
1638922910000|2021-12-08 00:21:50|321.93|317.83|321.94|317.84|321.94|317.84|321.93|317.83|2
1638922920000|2021-12-08 00:22:00|321.78|317.68|321.77|317.67|321.78|317.68|321.77|317.67|2
1638922930000|2021-12-08 00:22:10|321.68|317.58|321.66|317.56|321.72|317.62|321.55|317.45|13
1638922940000|2021-12-08 00:22:20|321.85|317.75|321.75|317.65|321.88|317.78|321.66|317.56|15
1638922950000|2021-12-08 00:22:30|321.77|317.67|321.6|317.5|321.77|317.67|321.6|317.5|8
1638922960000|2021-12-08 00:22:40|321.57|317.47|321.66|317.56|321.67|317.57|321.57|317.47|6
1638922970000|2021-12-08 00:22:50|321.67|317.57|321.92|317.82|321.97|317.87|321.6|317.5|23
1638922980000|2021-12-08 00:23:00|321.77|317.67|321.84|317.74|321.85|317.75|321.67|317.57|23
1638922990000|2021-12-08 00:23:10|321.77|317.67|321.9|317.8|321.9|317.8|321.65|317.55|11
1638923000000|2021-12-08 00:23:20|321.82|317.72|321.58|317.48|321.82|317.72|321.5|317.4|20
1638923010000|2021-12-08 00:23:30|321.64|317.54|321.4|317.3|321.66|317.56|321.35|317.25|33
1638923020000|2021-12-08 00:23:40|321.42|317.32|321.4|317.3|321.47|317.37|321.38|317.28|7
1638923030000|2021-12-08 00:23:50|321.38|317.28|321.39|317.29|321.44|317.34|321.36|317.26|17
1638923040000|2021-12-08 00:24:00|321.43|317.33|321.25|317.15|321.46|317.36|321.25|317.15|16
1638923050000|2021-12-08 00:24:10|321.27|317.17|321.29|317.19|321.34|317.24|321.26|317.16|8
1638923060000|2021-12-08 00:24:20|321.3|317.2|321.28|317.18|321.35|317.25|321.27|317.17|17
1638923070000|2021-12-08 00:24:30|321.29|317.19|321.31|317.21|321.32|317.22|321.26|317.16|9
1638923080000|2021-12-08 00:24:40|321.35|317.25|321.08|316.98|321.35|317.25|321.08|316.98|18
1638923090000|2021-12-08 00:24:50|321.12|317.02|321.06|316.96|321.27|317.17|321|316.9|17
1638923100000|2021-12-08 00:25:00|321.13|317.03|321|316.9|321.16|317.06|320.9|316.8|16
1638923110000|2021-12-08 00:25:10|320.98|316.88|320.91|316.81|321.17|317.07|320.9|316.8|11
1638923120000|2021-12-08 00:25:20|320.93|316.83|321.17|317.07|321.19|317.09|320.93|316.83|15
1638923130000|2021-12-08 00:25:30|321.19|317.09|321|316.9|321.24|317.14|321|316.9|18
1638923140000|2021-12-08 00:25:40|321.05|316.95|321.13|317.03|321.26|317.16|321|316.9|18
1638923150000|2021-12-08 00:25:50|321.16|317.06|321.25|317.15|321.25|317.15|321.08|316.98|10
1638923160000|2021-12-08 00:26:00|321.24|317.14|321.03|316.93|321.24|317.14|320.91|316.81|11
1638923170000|2021-12-08 00:26:10|321.04|316.94|321|316.9|321.23|317.13|321|316.9|15
1638923180000|2021-12-08 00:26:20|321.08|316.98|321.12|317.02|321.14|317.04|321|316.9|8
1638923190000|2021-12-08 00:26:30|321.14|317.04|321.15|317.05|321.15|317.05|321.1|317|8
1638923200000|2021-12-08 00:26:40|321.21|317.11|321.31|317.21|321.35|317.25|321.16|317.06|13
1638923210000|2021-12-08 00:26:50|321.35|317.25|321.49|317.39|321.51|317.41|321.35|317.25|12
1638923220000|2021-12-08 00:27:00|321.54|317.44|321.6|317.5|321.72|317.62|321.54|317.44|13
1638923230000|2021-12-08 00:27:10|321.63|317.53|321.64|317.54|321.69|317.59|321.63|317.53|5
1638923240000|2021-12-08 00:27:20|321.66|317.56|322|317.9|322|317.9|321.64|317.54|22
1638923250000|2021-12-08 00:27:30|321.98|317.88|321.92|317.82|321.99|317.89|321.87|317.77|19
1638923260000|2021-12-08 00:27:40|321.91|317.81|321.91|317.81|321.93|317.83|321.88|317.78|10
1638923270000|2021-12-08 00:27:50|321.9|317.8|321.86|317.76|321.91|317.81|321.78|317.68|14
1638923280000|2021-12-08 00:28:00|321.85|317.75|322.13|318.03|322.15|318.05|321.82|317.72|27
1638923290000|2021-12-08 00:28:10|322.14|318.04|322.95|318.85|322.95|318.85|322.14|318.04|28
1638923300000|2021-12-08 00:28:20|322.96|318.86|323|318.9|323.13|319.03|322.92|318.82|24
1638923310000|2021-12-08 00:28:30|323.03|318.93|323.2|319.1|323.2|319.1|323|318.9|20
1638923320000|2021-12-08 00:28:40|323.19|319.09|323.32|319.22|323.4|319.3|323.19|319.09|14
1638923330000|2021-12-08 00:28:50|323.36|319.26|323.43|319.33|323.43|319.33|323.35|319.25|22
1638923340000|2021-12-08 00:29:00|323.4|319.3|323.5|319.4|323.51|319.41|323.4|319.3|10
1638923350000|2021-12-08 00:29:10|323.49|319.39|323.41|319.31|323.49|319.39|323.29|319.19|19
1638923360000|2021-12-08 00:29:20|323.42|319.32|323.34|319.24|323.43|319.33|323.32|319.22|25
1638923370000|2021-12-08 00:29:30|323.33|319.23|323.2|319.1|323.34|319.24|323.18|319.08|18
1638923380000|2021-12-08 00:29:40|323.19|319.09|323.17|319.07|323.3|319.2|323.08|318.98|20
1638923390000|2021-12-08 00:29:50|323.15|319.05|323.16|319.06|323.22|319.12|323.1|319|10
1638923400000|2021-12-08 00:30:00|323.11|319.01|323.09|318.99|323.11|319.01|322.98|318.88|14
1638923410000|2021-12-08 00:30:10|323.12|319.02|323.32|319.22|323.32|319.22|323.09|318.99|16
1638923420000|2021-12-08 00:30:20|323.42|319.32|323.75|319.65|323.75|319.65|323.38|319.28|24
1638923430000|2021-12-08 00:30:30|323.67|319.57|323.71|319.61|323.75|319.65|323.67|319.57|4
1638923440000|2021-12-08 00:30:40|323.74|319.64|323.68|319.58|323.75|319.65|323.6|319.5|9
1638923450000|2021-12-08 00:30:50|323.71|319.61|323.86|319.76|323.95|319.85|323.71|319.61|8
1638923460000|2021-12-08 00:31:00|323.87|319.77|323.81|319.71|323.97|319.87|323.74|319.64|16
1638923470000|2021-12-08 00:31:10|323.86|319.76|323.8|319.7|323.9|319.8|323.75|319.65|16
1638923480000|2021-12-08 00:31:20|323.78|319.68|323.69|319.59|323.78|319.68|323.61|319.51|7
1638923490000|2021-12-08 00:31:30|323.81|319.71|323.4|319.3|323.81|319.71|323.29|319.19|20
1638923500000|2021-12-08 00:31:40|323.42|319.32|323.37|319.27|323.56|319.46|323.32|319.22|7
1638923510000|2021-12-08 00:31:50|323.41|319.31|323.26|319.16|323.41|319.31|323.24|319.14|11
1638923520000|2021-12-08 00:32:00|323.27|319.17|323.18|319.08|323.42|319.32|323.17|319.07|22
1638923530000|2021-12-08 00:32:10|323.2|319.1|322.89|318.79|323.2|319.1|322.8|318.7|19
1638923540000|2021-12-08 00:32:20|322.91|318.81|322.93|318.83|322.97|318.87|322.89|318.79|19
1638923550000|2021-12-08 00:32:30|322.95|318.85|322.83|318.73|322.95|318.85|322.8|318.7|14
1638923560000|2021-12-08 00:32:40|322.84|318.74|322.85|318.75|322.9|318.8|322.63|318.53|14
1638923570000|2021-12-08 00:32:50|322.88|318.78|322.78|318.68|322.89|318.79|322.65|318.55|9
1638923580000|2021-12-08 00:33:00|322.73|318.63|322.83|318.73|322.84|318.74|322.73|318.63|8
1638923590000|2021-12-08 00:33:10|322.82|318.72|322.77|318.67|322.86|318.76|322.75|318.65|15
1638923600000|2021-12-08 00:33:20|322.78|318.68|323.04|318.94|323.04|318.94|322.67|318.57|15
1638923610000|2021-12-08 00:33:30|323.05|318.95|323.55|319.45|323.65|319.55|323.05|318.95|29
1638923620000|2021-12-08 00:33:40|323.58|319.48|323.88|319.78|323.88|319.78|323.58|319.48|17
1638923630000|2021-12-08 00:33:50|323.86|319.76|324.04|319.94|324.22|320.12|323.72|319.62|27
1638923640000|2021-12-08 00:34:00|324.06|319.96|323.73|319.63|324.08|319.98|323.73|319.63|21
1638923650000|2021-12-08 00:34:10|323.7|319.6|323.97|319.87|323.98|319.88|323.69|319.59|15
1638923660000|2021-12-08 00:34:20|324|319.9|324.1|320|324.17|320.07|324|319.9|11
1638923670000|2021-12-08 00:34:30|324.12|320.02|324.23|320.13|324.26|320.16|324.08|319.98|11
1638923680000|2021-12-08 00:34:40|324.17|320.07|324.33|320.23|324.37|320.27|324.02|319.92|25
1638923690000|2021-12-08 00:34:50|324.36|320.26|324.36|320.26|324.4|320.3|324.24|320.14|11
1638923700000|2021-12-08 00:35:00|324.25|320.15|324.57|320.47|324.59|320.49|324.2|320.1|16
1638923710000|2021-12-08 00:35:10|324.61|320.51|324.54|320.44|324.7|320.6|324.46|320.36|26
1638923720000|2021-12-08 00:35:20|324.58|320.48|324.6|320.5|324.74|320.64|324.51|320.41|17
1638923730000|2021-12-08 00:35:30|324.58|320.48|324.59|320.49|324.6|320.5|324.55|320.45|9
1638923740000|2021-12-08 00:35:40|324.58|320.48|324.63|320.53|324.72|320.62|324.46|320.36|18
1638923750000|2021-12-08 00:35:50|324.67|320.57|325.01|320.91|325.01|320.91|324.64|320.54|22
1638923760000|2021-12-08 00:36:00|325.06|320.96|324.84|320.74|325.13|321.03|324.74|320.64|29
1638923770000|2021-12-08 00:36:10|324.8|320.7|325.34|321.24|325.34|321.24|324.8|320.7|26
1638923780000|2021-12-08 00:36:20|325.36|321.26|325.34|321.24|325.42|321.32|325.34|321.24|12
1638923790000|2021-12-08 00:36:30|325.37|321.27|325.44|321.34|325.49|321.39|325.36|321.26|12
1638923800000|2021-12-08 00:36:40|325.45|321.35|325.18|321.08|325.54|321.44|325.18|321.08|15
1638923810000|2021-12-08 00:36:50|325.19|321.09|325.4|321.3|325.6|321.5|325.08|320.98|29
1638923820000|2021-12-08 00:37:00|325.49|321.39|325.62|321.52|325.75|321.65|325.49|321.39|15
1638923830000|2021-12-08 00:37:10|325.61|321.51|325.56|321.46|325.63|321.53|325.46|321.36|16
1638923840000|2021-12-08 00:37:20|325.53|321.43|325.44|321.34|325.56|321.46|325.44|321.34|22
1638923850000|2021-12-08 00:37:30|325.52|321.42|325.35|321.25|325.52|321.42|325.18|321.08|26
1638923860000|2021-12-08 00:37:40|325.38|321.28|325.47|321.37|325.57|321.47|325.34|321.24|21
1638923870000|2021-12-08 00:37:50|325.48|321.38|325.51|321.41|325.51|321.41|325.47|321.37|11
1638923880000|2021-12-08 00:38:00|325.48|321.38|325.35|321.25|325.51|321.41|325.35|321.25|14
1638923890000|2021-12-08 00:38:10|325.39|321.29|325.83|321.73|325.83|321.73|325.39|321.29|20
1638923900000|2021-12-08 00:38:20|325.88|321.78|325.86|321.76|325.96|321.86|325.83|321.73|14
1638923910000|2021-12-08 00:38:30|325.89|321.79|326.16|322.06|326.21|322.11|325.85|321.75|25
1638923920000|2021-12-08 00:38:40|326.12|322.02|325.82|321.72|326.13|322.03|325.67|321.57|21
1638923930000|2021-12-08 00:38:50|325.78|321.68|325.73|321.63|325.9|321.8|325.68|321.58|23
1638923940000|2021-12-08 00:39:00|325.72|321.62|325.67|321.57|325.91|321.81|325.65|321.55|19
1638923950000|2021-12-08 00:39:10|325.61|321.51|325.81|321.71|325.81|321.71|325.54|321.44|19
1638923960000|2021-12-08 00:39:20|325.78|321.68|325.75|321.65|325.86|321.76|325.63|321.53|26
1638923970000|2021-12-08 00:39:30|325.77|321.67|325.67|321.57|325.8|321.7|325.66|321.56|15
1638923980000|2021-12-08 00:39:40|325.64|321.54|325.55|321.45|325.64|321.54|325.47|321.37|15
1638923990000|2021-12-08 00:39:50|325.57|321.47|325.77|321.67|325.78|321.68|325.49|321.39|21
1638924000000|2021-12-08 00:40:00|325.73|321.63|325.54|321.44|325.77|321.67|325.48|321.38|22
1638924010000|2021-12-08 00:40:10|325.55|321.45|325.34|321.24|325.69|321.59|325.33|321.23|22
1638924020000|2021-12-08 00:40:20|325.37|321.27|325.1|321|325.38|321.28|325.06|320.96|19
1638924030000|2021-12-08 00:40:30|325.12|321.02|325.09|320.99|325.2|321.1|325.03|320.93|18
1638924040000|2021-12-08 00:40:40|325.07|320.97|325.17|321.07|325.22|321.12|325.07|320.97|12
1638924050000|2021-12-08 00:40:50|325.15|321.05|325|320.9|325.25|321.15|325|320.9|12
1638924060000|2021-12-08 00:41:00|325.01|320.91|324.83|320.73|325.07|320.97|324.82|320.72|20
1638924070000|2021-12-08 00:41:10|324.84|320.74|324.92|320.82|324.92|320.82|324.81|320.71|13
1638924080000|2021-12-08 00:41:20|324.88|320.78|324.9|320.8|324.95|320.85|324.84|320.74|12
1638924090000|2021-12-08 00:41:30|324.82|320.72|324.73|320.63|324.9|320.8|324.65|320.55|22
1638924100000|2021-12-08 00:41:40|324.7|320.6|324.89|320.79|324.98|320.88|324.69|320.59|18
1638924110000|2021-12-08 00:41:50|324.84|320.74|325.08|320.98|325.12|321.02|324.84|320.74|13
1638924120000|2021-12-08 00:42:00|325.14|321.04|324.84|320.74|325.14|321.04|324.83|320.73|15
1638924130000|2021-12-08 00:42:10|324.81|320.71|324.94|320.84|324.94|320.84|324.8|320.7|9
1638924140000|2021-12-08 00:42:20|324.92|320.82|324.98|320.88|325.12|321.02|324.92|320.82|7
1638924150000|2021-12-08 00:42:30|325.02|320.92|325.06|320.96|325.09|320.99|325.02|320.92|12
1638924160000|2021-12-08 00:42:40|325.08|320.98|325.04|320.94|325.08|320.98|324.99|320.89|7
1638924170000|2021-12-08 00:42:50|325.06|320.96|325.24|321.14|325.25|321.15|325.05|320.95|9
1638924180000|2021-12-08 00:43:00|325.16|321.06|325.28|321.18|325.52|321.42|325.16|321.06|19
1638924190000|2021-12-08 00:43:10|325.36|321.26|325.28|321.18|325.36|321.26|325.2|321.1|12
1638924200000|2021-12-08 00:43:20|325.35|321.25|325.28|321.18|325.39|321.29|325.28|321.18|10
1638924210000|2021-12-08 00:43:30|325.42|321.32|325.92|321.82|325.99|321.89|325.4|321.3|24
1638924220000|2021-12-08 00:43:40|325.84|321.74|326.01|321.91|326.06|321.96|325.83|321.73|15
1638924230000|2021-12-08 00:43:50|326.02|321.92|325.66|321.56|326.05|321.95|325.66|321.56|16
1638924240000|2021-12-08 00:44:00|325.67|321.57|325.57|321.47|325.71|321.61|325.57|321.47|9
1638924250000|2021-12-08 00:44:10|325.6|321.5|325.8|321.7|325.86|321.76|325.57|321.47|13
1638924260000|2021-12-08 00:44:20|325.78|321.68|326.03|321.93|326.07|321.97|325.78|321.68|17
1638924270000|2021-12-08 00:44:30|326.01|321.91|326.01|321.91|326.05|321.95|325.96|321.86|18
1638924280000|2021-12-08 00:44:40|326.02|321.92|326.05|321.95|326.09|321.99|325.93|321.83|23
1638924290000|2021-12-08 00:44:50|326.02|321.92|326.14|322.04|326.14|322.04|326.01|321.91|14
1638924300000|2021-12-08 00:45:00|326.06|321.96|325.86|321.76|326.14|322.04|325.82|321.72|24
1638924310000|2021-12-08 00:45:10|325.87|321.77|325.85|321.75|325.9|321.8|325.77|321.67|26
1638924320000|2021-12-08 00:45:20|325.82|321.72|325.66|321.56|325.84|321.74|325.66|321.56|15
1638924330000|2021-12-08 00:45:30|325.67|321.57|325.73|321.63|325.73|321.63|325.67|321.57|11
1638924340000|2021-12-08 00:45:40|325.71|321.61|325.73|321.63|325.74|321.64|325.61|321.51|21
1638924350000|2021-12-08 00:45:50|325.72|321.62|325.89|321.79|325.91|321.81|325.71|321.61|17
1638924360000|2021-12-08 00:46:00|325.9|321.8|325.72|321.62|325.92|321.82|325.72|321.62|12
1638924370000|2021-12-08 00:46:10|325.69|321.59|325.59|321.49|325.79|321.69|325.56|321.46|15
1638924380000|2021-12-08 00:46:20|325.56|321.46|325.72|321.62|325.78|321.68|325.56|321.46|8
1638924390000|2021-12-08 00:46:30|325.71|321.61|325.54|321.44|325.71|321.61|325.44|321.34|20
1638924400000|2021-12-08 00:46:40|325.55|321.45|325.29|321.19|325.57|321.47|325.29|321.19|16
1638924410000|2021-12-08 00:46:50|325.41|321.31|325.16|321.06|325.41|321.31|325.15|321.05|15
1638924420000|2021-12-08 00:47:00|325.25|321.15|325.03|320.93|325.29|321.19|325.01|320.91|18
1638924430000|2021-12-08 00:47:10|325.06|320.96|325.21|321.11|325.35|321.25|325|320.9|21
1638924440000|2021-12-08 00:47:20|325.22|321.12|325.35|321.25|325.5|321.4|325.22|321.12|13
1638924450000|2021-12-08 00:47:30|325.31|321.21|325.42|321.32|325.42|321.32|325.28|321.18|11
1638924460000|2021-12-08 00:47:40|325.4|321.3|325.55|321.45|325.55|321.45|325.4|321.3|9
1638924470000|2021-12-08 00:47:50|325.29|321.19|325.63|321.53|325.7|321.6|325.29|321.19|29
1638924480000|2021-12-08 00:48:00|325.61|321.51|325.33|321.23|325.61|321.51|325.3|321.2|12
1638924490000|2021-12-08 00:48:10|325.3|321.2|325.34|321.24|325.53|321.43|325.29|321.19|16
1638924500000|2021-12-08 00:48:20|325.36|321.26|325.32|321.22|325.45|321.35|325.27|321.17|13
1638924510000|2021-12-08 00:48:30|325.31|321.21|325.22|321.12|325.41|321.31|325.22|321.12|20
1638924520000|2021-12-08 00:48:40|325.23|321.13|325.42|321.32|325.42|321.32|325.2|321.1|21
1638924530000|2021-12-08 00:48:50|325.28|321.18|325.33|321.23|325.51|321.41|325.28|321.18|20
1638924540000|2021-12-08 00:49:00|325.31|321.21|325.34|321.24|325.6|321.5|325.31|321.21|16
1638924550000|2021-12-08 00:49:10|325.35|321.25|325.14|321.04|325.37|321.27|325.14|321.04|17
1638924560000|2021-12-08 00:49:20|325.12|321.02|325.3|321.2|325.4|321.3|325.11|321.01|23
1638924570000|2021-12-08 00:49:30|325.26|321.16|325.42|321.32|325.43|321.33|325.2|321.1|15
1638924580000|2021-12-08 00:49:40|325.4|321.3|325.39|321.29|325.51|321.41|325.28|321.18|25
1638924590000|2021-12-08 00:49:50|325.37|321.27|325.36|321.26|325.38|321.28|325.36|321.26|6
1638924600000|2021-12-08 00:50:00|325.4|321.3|325.55|321.45|325.6|321.5|325.38|321.28|15
1638924610000|2021-12-08 00:50:10|325.5|321.4|325.65|321.55|325.79|321.69|325.5|321.4|23
1638924620000|2021-12-08 00:50:20|325.64|321.54|325.54|321.44|325.64|321.54|325.54|321.44|5
1638924630000|2021-12-08 00:50:30|325.39|321.29|325.33|321.23|325.5|321.4|325.2|321.1|28
1638924640000|2021-12-08 00:50:40|325.32|321.22|325.11|321.01|325.43|321.33|325.1|321|26
1638924650000|2021-12-08 00:50:50|324.96|320.86|324.98|320.88|325.05|320.95|324.76|320.66|26
1638924660000|2021-12-08 00:51:00|324.93|320.83|324.92|320.82|325.03|320.93|324.86|320.76|25
1638924670000|2021-12-08 00:51:10|324.93|320.83|324.77|320.67|324.93|320.83|324.76|320.66|7
1638924680000|2021-12-08 00:51:20|324.81|320.71|324.78|320.68|324.84|320.74|324.71|320.61|13
1638924690000|2021-12-08 00:51:30|324.75|320.65|324.58|320.48|324.79|320.69|324.58|320.48|15
1638924700000|2021-12-08 00:51:40|324.73|320.63|324.61|320.51|324.73|320.63|324.52|320.42|19
1638924710000|2021-12-08 00:51:50|324.57|320.47|324.42|320.32|324.57|320.47|324.42|320.32|7
1638924720000|2021-12-08 00:52:00|324.45|320.35|324.35|320.25|324.52|320.42|324.35|320.25|12
1638924730000|2021-12-08 00:52:10|324.34|320.24|324.38|320.28|324.5|320.4|324.33|320.23|17
1638924740000|2021-12-08 00:52:20|324.39|320.29|324.39|320.29|324.45|320.35|324.27|320.17|16
1638924750000|2021-12-08 00:52:30|324.31|320.21|324.39|320.29|324.39|320.29|324.29|320.19|12
1638924760000|2021-12-08 00:52:40|324.44|320.34|324.45|320.35|324.45|320.35|324.28|320.18|14
1638924770000|2021-12-08 00:52:50|324.4|320.3|324.42|320.32|324.44|320.34|324.28|320.18|10
1638924780000|2021-12-08 00:53:00|324.44|320.34|324.42|320.32|324.44|320.34|324.32|320.22|10
1638924790000|2021-12-08 00:53:10|324.39|320.29|324.14|320.04|324.39|320.29|324.03|319.93|10
1638924800000|2021-12-08 00:53:20|324.13|320.03|324.1|320|324.28|320.18|324.02|319.92|11
1638924810000|2021-12-08 00:53:30|323.99|319.89|323.95|319.85|323.99|319.89|323.95|319.85|2
1638924820000|2021-12-08 00:53:40|324.04|319.94|324.09|319.99|324.1|320|324.02|319.92|10
1638924830000|2021-12-08 00:53:50|324.1|320|323.89|319.79|324.29|320.19|323.89|319.79|17
1638924840000|2021-12-08 00:54:00|324.08|319.98|324.2|320.1|324.2|320.1|323.95|319.85|13
1638924850000|2021-12-08 00:54:10|324.05|319.95|324.22|320.12|324.24|320.14|323.92|319.82|26
1638924860000|2021-12-08 00:54:20|324.24|320.14|324.24|320.14|324.36|320.26|324.24|320.14|16
1638924870000|2021-12-08 00:54:30|324.16|320.06|324.06|319.96|324.21|320.11|323.89|319.79|23
1638924880000|2021-12-08 00:54:40|324.07|319.97|324.12|320.02|324.16|320.06|324.07|319.97|11
1638924890000|2021-12-08 00:54:50|324.19|320.09|324.17|320.07|324.27|320.17|324.06|319.96|10
1638924900000|2021-12-08 00:55:00|324.21|320.11|324.44|320.34|324.47|320.37|324.15|320.05|21
1638924910000|2021-12-08 00:55:10|324.43|320.33|324.5|320.4|324.5|320.4|324.2|320.1|15
1638924920000|2021-12-08 00:55:20|324.43|320.33|324.89|320.79|324.9|320.8|324.43|320.33|27
1638924930000|2021-12-08 00:55:30|324.9|320.8|324.6|320.5|324.9|320.8|324.6|320.5|16
1638924940000|2021-12-08 00:55:40|324.61|320.51|324.58|320.48|324.65|320.55|324.45|320.35|17
1638924950000|2021-12-08 00:55:50|324.5|320.4|324.66|320.56|324.66|320.56|324.5|320.4|9
1638924960000|2021-12-08 00:56:00|324.68|320.58|324.43|320.33|324.69|320.59|324.42|320.32|10
1638924970000|2021-12-08 00:56:10|324.42|320.32|324.34|320.24|324.46|320.36|324.33|320.23|10
1638924980000|2021-12-08 00:56:20|324.37|320.27|324.34|320.24|324.45|320.35|324.28|320.18|11
1638924990000|2021-12-08 00:56:30|324.35|320.25|324.41|320.31|324.41|320.31|324.3|320.2|9
1638925000000|2021-12-08 00:56:40|324.42|320.32|324.57|320.47|324.59|320.49|324.42|320.32|15
1638925010000|2021-12-08 00:56:50|324.58|320.48|324.5|320.4|324.58|320.48|324.44|320.34|7
1638925020000|2021-12-08 00:57:00|324.55|320.45|324.94|320.84|324.95|320.85|324.55|320.45|26
1638925030000|2021-12-08 00:57:10|324.96|320.86|324.78|320.68|324.99|320.89|324.76|320.66|16
1638925040000|2021-12-08 00:57:20|324.79|320.69|324.93|320.83|325.04|320.94|324.77|320.67|15
1638925050000|2021-12-08 00:57:30|324.94|320.84|324.93|320.83|325.11|321.01|324.79|320.69|22
1638925060000|2021-12-08 00:57:40|324.82|320.72|324.74|320.64|324.86|320.76|324.72|320.62|16
1638925070000|2021-12-08 00:57:50|324.76|320.66|324.81|320.71|324.88|320.78|324.73|320.63|13
1638925080000|2021-12-08 00:58:00|324.79|320.69|324.91|320.81|324.91|320.81|324.74|320.64|10
1638925090000|2021-12-08 00:58:10|324.89|320.79|324.98|320.88|325.09|320.99|324.8|320.7|18
1638925100000|2021-12-08 00:58:20|325.02|320.92|325.12|321.02|325.16|321.06|325.02|320.92|16
1638925110000|2021-12-08 00:58:30|325.11|321.01|324.9|320.8|325.11|321.01|324.88|320.78|16
1638925120000|2021-12-08 00:58:40|324.92|320.82|325|320.9|325.11|321.01|324.9|320.8|7
1638925130000|2021-12-08 00:58:50|324.96|320.86|325.12|321.02|325.29|321.19|324.96|320.86|22
1638925140000|2021-12-08 00:59:00|325.2|321.1|325.36|321.26|325.43|321.33|324.98|320.88|23
1638925150000|2021-12-08 00:59:10|325.27|321.17|325.32|321.22|325.42|321.32|325.27|321.17|24
1638925160000|2021-12-08 00:59:20|325.33|321.23|325.37|321.27|325.44|321.34|325.23|321.13|20
1638925170000|2021-12-08 00:59:30|325.36|321.26|325.43|321.33|325.46|321.36|325.26|321.16|22
1638925180000|2021-12-08 00:59:40|325.44|321.34|325.48|321.38|325.53|321.43|325.44|321.34|18
1638925190000|2021-12-08 00:59:50|325.5|321.4|325.51|321.41|325.53|321.43|325.45|321.35|16
1638925200000|2021-12-08 01:00:00|325.53|321.43|325.57|321.47|325.75|321.65|325.49|321.39|25
1638925210000|2021-12-08 01:00:10|325.53|321.43|325.36|321.26|325.56|321.46|325.34|321.24|20
1638925220000|2021-12-08 01:00:20|325.35|321.25|325.35|321.25|325.36|321.26|325.33|321.23|7
1638925230000|2021-12-08 01:00:30|325.39|321.29|325.43|321.33|325.59|321.49|325.35|321.25|22
1638925240000|2021-12-08 01:00:40|325.39|321.29|325.59|321.49|325.63|321.53|325.39|321.29|13
1638925250000|2021-12-08 01:00:50|325.57|321.47|325.58|321.48|325.6|321.5|325.49|321.39|22
1638925260000|2021-12-08 01:01:00|325.63|321.53|325.71|321.61|325.73|321.63|325.56|321.46|21
1638925270000|2021-12-08 01:01:10|325.72|321.62|325.66|321.56|325.86|321.76|325.66|321.56|18
1638925280000|2021-12-08 01:01:20|325.65|321.55|325.66|321.56|325.67|321.57|325.65|321.55|4
1638925290000|2021-12-08 01:01:30|325.67|321.57|325.51|321.41|325.69|321.59|325.49|321.39|18
1638925300000|2021-12-08 01:01:40|325.47|321.37|325.79|321.69|325.79|321.69|325.47|321.37|20
1638925310000|2021-12-08 01:01:50|325.65|321.55|325.76|321.66|325.76|321.66|325.56|321.46|17
1638925320000|2021-12-08 01:02:00|325.77|321.67|325.43|321.33|325.77|321.67|325.38|321.28|25
1638925330000|2021-12-08 01:02:10|325.38|321.28|325.51|321.41|325.59|321.49|325.36|321.26|31
1638925340000|2021-12-08 01:02:20|325.56|321.46|325.64|321.54|325.75|321.65|325.56|321.46|22
1638925350000|2021-12-08 01:02:30|325.6|321.5|325.32|321.22|325.6|321.5|325.32|321.22|6
1638925360000|2021-12-08 01:02:40|325.41|321.31|325.41|321.31|325.45|321.35|325.32|321.22|14
1638925370000|2021-12-08 01:02:50|325.38|321.28|325.55|321.45|325.56|321.46|325.3|321.2|6
1638925380000|2021-12-08 01:03:00|325.47|321.37|325.47|321.37|325.55|321.45|325.36|321.26|18
1638925390000|2021-12-08 01:03:10|325.42|321.32|325.6|321.5|325.6|321.5|325.42|321.32|2
1638925400000|2021-12-08 01:03:20|325.61|321.51|325.49|321.39|325.65|321.55|325.4|321.3|14
1638925410000|2021-12-08 01:03:30|325.53|321.43|325.56|321.46|325.62|321.52|325.33|321.23|20
1638925420000|2021-12-08 01:03:40|325.38|321.28|325.56|321.46|325.59|321.49|325.35|321.25|12
1638925430000|2021-12-08 01:03:50|325.55|321.45|325.36|321.26|325.59|321.49|325.36|321.26|4
1638925440000|2021-12-08 01:04:00|325.38|321.28|325.35|321.25|325.38|321.28|325.35|321.25|3
1638925450000|2021-12-08 01:04:10|325.51|321.41|325.49|321.39|325.61|321.51|325.35|321.25|23
1638925460000|2021-12-08 01:04:20|325.61|321.51|325.69|321.59|325.69|321.59|325.46|321.36|16
1638925470000|2021-12-08 01:04:30|325.68|321.58|325.66|321.56|325.7|321.6|325.6|321.5|12
1638925480000|2021-12-08 01:04:40|325.65|321.55|325.76|321.66|325.76|321.66|325.61|321.51|15
1638925490000|2021-12-08 01:04:50|325.77|321.67|325.71|321.61|325.77|321.67|325.67|321.57|14
1638925500000|2021-12-08 01:05:00|325.77|321.67|325.91|321.81|325.93|321.83|325.77|321.67|14
1638925510000|2021-12-08 01:05:10|325.96|321.86|325.94|321.84|325.99|321.89|325.88|321.78|16
1638925520000|2021-12-08 01:05:20|325.95|321.85|325.73|321.63|325.95|321.85|325.72|321.62|13
1638925530000|2021-12-08 01:05:30|325.74|321.64|325.9|321.8|325.9|321.8|325.71|321.61|14
1638925540000|2021-12-08 01:05:40|325.91|321.81|325.95|321.85|326.02|321.92|325.84|321.74|11
1638925550000|2021-12-08 01:05:50|325.98|321.88|325.84|321.74|326.08|321.98|325.83|321.73|17
1638925560000|2021-12-08 01:06:00|325.85|321.75|325.92|321.82|326|321.9|325.84|321.74|27
1638925570000|2021-12-08 01:06:10|325.94|321.84|326.03|321.93|326.11|322.01|325.87|321.77|22
1638925580000|2021-12-08 01:06:20|326.02|321.92|325.94|321.84|326.06|321.96|325.9|321.8|15
1638925590000|2021-12-08 01:06:30|325.83|321.73|325.84|321.74|325.94|321.84|325.74|321.64|21
1638925600000|2021-12-08 01:06:40|325.81|321.71|325.93|321.83|325.93|321.83|325.79|321.69|16
1638925610000|2021-12-08 01:06:50|325.92|321.82|325.74|321.64|325.93|321.83|325.73|321.63|10
1638925620000|2021-12-08 01:07:00|325.66|321.56|325.64|321.54|325.72|321.62|325.57|321.47|19
1638925630000|2021-12-08 01:07:10|325.63|321.53|325.67|321.57|325.69|321.59|325.54|321.44|11
1638925640000|2021-12-08 01:07:20|325.68|321.58|325.44|321.34|325.68|321.58|325.4|321.3|15
1638925650000|2021-12-08 01:07:30|325.45|321.35|325.5|321.4|325.52|321.42|325.4|321.3|16
1638925660000|2021-12-08 01:07:40|325.49|321.39|325.44|321.34|325.49|321.39|325.34|321.24|10
1638925670000|2021-12-08 01:07:50|325.45|321.35|325.22|321.12|325.45|321.35|325.2|321.1|16
1638925680000|2021-12-08 01:08:00|325.21|321.11|325.35|321.25|325.42|321.32|325.21|321.11|8
1638925690000|2021-12-08 01:08:10|325.34|321.24|325.62|321.52|325.62|321.52|325.31|321.21|14
1638925700000|2021-12-08 01:08:20|325.67|321.57|325.74|321.64|325.74|321.64|325.53|321.43|11
1638925710000|2021-12-08 01:08:30|325.75|321.65|325.69|321.59|325.75|321.65|325.61|321.51|13
1638925720000|2021-12-08 01:08:40|325.68|321.58|325.67|321.57|325.7|321.6|325.57|321.47|10
1638925730000|2021-12-08 01:08:50|325.81|321.71|325.84|321.74|325.86|321.76|325.72|321.62|12
1638925740000|2021-12-08 01:09:00|325.78|321.68|325.8|321.7|325.84|321.74|325.72|321.62|13
1638925750000|2021-12-08 01:09:10|325.78|321.68|325.82|321.72|325.83|321.73|325.66|321.56|11
1638925760000|2021-12-08 01:09:20|325.83|321.73|325.6|321.5|325.83|321.73|325.6|321.5|14
1638925770000|2021-12-08 01:09:30|325.63|321.53|325.8|321.7|325.8|321.7|325.48|321.38|28
1638925780000|2021-12-08 01:09:40|325.68|321.58|326.01|321.91|326.04|321.94|325.68|321.58|20
1638925790000|2021-12-08 01:09:50|326.02|321.92|326.01|321.91|326.03|321.93|325.92|321.82|22
1638925800000|2021-12-08 01:10:00|326.02|321.92|325.82|321.72|326.1|322|325.79|321.69|24
1638925810000|2021-12-08 01:10:10|325.83|321.73|325.7|321.6|325.89|321.79|325.63|321.53|29
1638925820000|2021-12-08 01:10:20|325.75|321.65|325.84|321.74|325.89|321.79|325.62|321.52|23
1638925830000|2021-12-08 01:10:30|325.82|321.72|325.97|321.87|325.97|321.87|325.71|321.61|21
1638925840000|2021-12-08 01:10:40|325.93|321.83|326.13|322.03|326.13|322.03|325.84|321.74|23
1638925850000|2021-12-08 01:10:50|325.92|321.82|325.93|321.83|326.09|321.99|325.84|321.74|19
1638925860000|2021-12-08 01:11:00|326.01|321.91|326.09|321.99|326.1|322|325.89|321.79|19
1638925870000|2021-12-08 01:11:10|326.12|322.02|326.18|322.08|326.19|322.09|326.02|321.92|19
1638925880000|2021-12-08 01:11:20|326.19|322.09|326.2|322.1|326.24|322.14|326.12|322.02|10
1638925890000|2021-12-08 01:11:30|326.18|322.08|326.19|322.09|326.25|322.15|326.15|322.05|17
1638925900000|2021-12-08 01:11:40|326.21|322.11|326.33|322.23|326.44|322.34|326.19|322.09|10
1638925910000|2021-12-08 01:11:50|326.34|322.24|326.35|322.25|326.45|322.35|326.23|322.13|7
1638925920000|2021-12-08 01:12:00|326.28|322.18|326.18|322.08|326.28|322.18|326.18|322.08|14
1638925930000|2021-12-08 01:12:10|326.16|322.06|326.36|322.26|326.39|322.29|326.16|322.06|13
1638925940000|2021-12-08 01:12:20|326.27|322.17|326.18|322.08|326.39|322.29|326.18|322.08|9
1638925950000|2021-12-08 01:12:30|326.2|322.1|326.22|322.12|326.32|322.22|326.18|322.08|9
1638925960000|2021-12-08 01:12:40|326.19|322.09|326.2|322.1|326.36|322.26|326.19|322.09|14
1638925970000|2021-12-08 01:12:50|326.19|322.09|326.18|322.08|326.25|322.15|326.17|322.07|8
1638925980000|2021-12-08 01:13:00|326.24|322.14|326.24|322.14|326.36|322.26|326.18|322.08|19
1638925990000|2021-12-08 01:13:10|326.27|322.17|326.11|322.01|326.3|322.2|326.1|322|15
1638926000000|2021-12-08 01:13:20|326.1|322|326.09|321.99|326.11|322.01|326.07|321.97|5
1638926010000|2021-12-08 01:13:30|326.03|321.93|325.95|321.85|326.03|321.93|325.95|321.85|9
1638926020000|2021-12-08 01:13:40|325.94|321.84|325.98|321.88|326.14|322.04|325.92|321.82|19
1638926030000|2021-12-08 01:13:50|325.95|321.85|326.13|322.03|326.13|322.03|325.95|321.85|12
1638926040000|2021-12-08 01:14:00|326.1|322|325.96|321.86|326.13|322.03|325.95|321.85|10
1638926050000|2021-12-08 01:14:10|326|321.9|325.97|321.87|326.03|321.93|325.97|321.87|6
1638926060000|2021-12-08 01:14:20|326.03|321.93|325.93|321.83|326.06|321.96|325.92|321.82|18
1638926070000|2021-12-08 01:14:30|326.02|321.92|326.05|321.95|326.05|321.95|325.92|321.82|11
1638926080000|2021-12-08 01:14:40|325.98|321.88|325.95|321.85|326.03|321.93|325.91|321.81|9
1638926090000|2021-12-08 01:14:50|325.94|321.84|326|321.9|326.02|321.92|325.94|321.84|6
1638926100000|2021-12-08 01:15:00|326.02|321.92|325.98|321.88|326.02|321.92|325.87|321.77|16
1638926110000|2021-12-08 01:15:10|325.97|321.87|325.9|321.8|325.97|321.87|325.86|321.76|7
1638926120000|2021-12-08 01:15:20|325.92|321.82|325.74|321.64|325.92|321.82|325.71|321.61|22
1638926130000|2021-12-08 01:15:30|325.72|321.62|325.73|321.63|325.8|321.7|325.69|321.59|12
1638926140000|2021-12-08 01:15:40|325.74|321.64|325.72|321.62|325.79|321.69|325.71|321.61|12
1638926150000|2021-12-08 01:15:50|325.73|321.63|325.69|321.59|325.73|321.63|325.69|321.59|6
1638926160000|2021-12-08 01:16:00|325.71|321.61|325.73|321.63|325.76|321.66|325.69|321.59|15
1638926170000|2021-12-08 01:16:10|325.72|321.62|325.89|321.79|325.89|321.79|325.72|321.62|18
1638926180000|2021-12-08 01:16:20|325.88|321.78|325.8|321.7|325.88|321.78|325.78|321.68|18
1638926190000|2021-12-08 01:16:30|325.81|321.71|325.75|321.65|325.85|321.75|325.66|321.56|15
1638926200000|2021-12-08 01:16:40|325.79|321.69|325.7|321.6|325.94|321.84|325.7|321.6|32
1638926210000|2021-12-08 01:16:50|325.71|321.61|325.79|321.69|325.79|321.69|325.57|321.47|19
1638926220000|2021-12-08 01:17:00|325.78|321.68|325.67|321.57|325.79|321.69|325.66|321.56|10
1638926230000|2021-12-08 01:17:10|325.66|321.56|325.63|321.53|325.69|321.59|325.58|321.48|11
1638926240000|2021-12-08 01:17:20|325.67|321.57|325.58|321.48|325.68|321.58|325.49|321.39|27
1638926250000|2021-12-08 01:17:30|325.56|321.46|325.52|321.42|325.58|321.48|325.47|321.37|19
1638926260000|2021-12-08 01:17:40|325.51|321.41|325.51|321.41|325.57|321.47|325.35|321.25|24
1638926270000|2021-12-08 01:17:50|325.58|321.48|325.4|321.3|325.58|321.48|325.25|321.15|19
1638926280000|2021-12-08 01:18:00|325.42|321.32|325.43|321.33|325.46|321.36|325.3|321.2|14
1638926290000|2021-12-08 01:18:10|325.42|321.32|325.29|321.19|325.42|321.32|325.29|321.19|5
1638926300000|2021-12-08 01:18:20|325.43|321.33|325.53|321.43|325.53|321.43|325.32|321.22|13
1638926310000|2021-12-08 01:18:30|325.51|321.41|325.62|321.52|325.63|321.53|325.44|321.34|17
1638926320000|2021-12-08 01:18:40|325.57|321.47|325.54|321.44|325.64|321.54|325.54|321.44|18
1638926330000|2021-12-08 01:18:50|325.57|321.47|325.63|321.53|325.7|321.6|325.54|321.44|20
1638926340000|2021-12-08 01:19:00|325.61|321.51|325.58|321.48|325.61|321.51|325.55|321.45|10
1638926350000|2021-12-08 01:19:10|325.56|321.46|325.55|321.45|325.6|321.5|325.48|321.38|19
1638926360000|2021-12-08 01:19:20|325.52|321.42|325.49|321.39|325.62|321.52|325.49|321.39|12
1638926370000|2021-12-08 01:19:30|325.52|321.42|325.58|321.48|325.64|321.54|325.49|321.39|13
1638926380000|2021-12-08 01:19:40|325.56|321.46|325.6|321.5|325.61|321.51|325.56|321.46|4
1638926390000|2021-12-08 01:19:50|325.63|321.53|325.58|321.48|325.64|321.54|325.58|321.48|7
1638926400000|2021-12-08 01:20:00|325.57|321.47|325.53|321.43|325.57|321.47|325.51|321.41|9
1638926410000|2021-12-08 01:20:10|325.42|321.32|325.46|321.36|325.48|321.38|325.34|321.24|11
1638926420000|2021-12-08 01:20:20|325.45|321.35|325.27|321.17|325.45|321.35|325.27|321.17|5
1638926430000|2021-12-08 01:20:30|325.3|321.2|325.44|321.34|325.45|321.35|325.3|321.2|8
1638926440000|2021-12-08 01:20:40|325.47|321.37|325.48|321.38|325.49|321.39|325.47|321.37|5
1638926450000|2021-12-08 01:20:50|325.52|321.42|325.65|321.55|325.67|321.57|325.52|321.42|7
1638926460000|2021-12-08 01:21:00|325.67|321.57|325.84|321.74|325.84|321.74|325.67|321.57|12
1638926470000|2021-12-08 01:21:10|325.8|321.7|325.8|321.7|325.81|321.71|325.75|321.65|13
1638926480000|2021-12-08 01:21:20|325.81|321.71|325.82|321.72|325.87|321.77|325.75|321.65|9
1638926490000|2021-12-08 01:21:30|325.87|321.77|325.98|321.88|325.98|321.88|325.79|321.69|11
1638926500000|2021-12-08 01:21:40|325.96|321.86|326.08|321.98|326.13|322.03|325.91|321.81|22
1638926510000|2021-12-08 01:21:50|326.12|322.02|326.15|322.05|326.28|322.18|326.09|321.99|21
1638926520000|2021-12-08 01:22:00|326.02|321.92|326.17|322.07|326.18|322.08|326.02|321.92|11
1638926530000|2021-12-08 01:22:10|326.18|322.08|326.08|321.98|326.18|322.08|326.08|321.98|11
1638926540000|2021-12-08 01:22:20|326.1|322|326.13|322.03|326.13|322.03|326.05|321.95|9
1638926550000|2021-12-08 01:22:30|326.14|322.04|326.25|322.15|326.3|322.2|326.12|322.02|21
1638926560000|2021-12-08 01:22:40|326.29|322.19|326.38|322.28|326.41|322.31|326.29|322.19|12
1638926570000|2021-12-08 01:22:50|326.4|322.3|326.4|322.3|326.46|322.36|326.37|322.27|14
1638926580000|2021-12-08 01:23:00|326.41|322.31|326.52|322.42|326.61|322.51|326.41|322.31|19
1638926590000|2021-12-08 01:23:10|326.55|322.45|326.59|322.49|326.61|322.51|326.53|322.43|7
1638926600000|2021-12-08 01:23:20|326.61|322.51|326.83|322.73|326.84|322.74|326.55|322.45|16
1638926610000|2021-12-08 01:23:30|326.79|322.69|326.86|322.76|327.02|322.92|326.77|322.67|23
1638926620000|2021-12-08 01:23:40|326.85|322.75|326.85|322.75|326.87|322.77|326.85|322.75|8
1638926630000|2021-12-08 01:23:50|326.87|322.77|326.92|322.82|326.92|322.82|326.86|322.76|11
1638926640000|2021-12-08 01:24:00|326.96|322.86|326.89|322.79|326.97|322.87|326.75|322.65|17
1638926650000|2021-12-08 01:24:10|326.87|322.77|326.78|322.68|326.93|322.83|326.72|322.62|14
1638926660000|2021-12-08 01:24:20|326.83|322.73|326.93|322.83|326.97|322.87|326.83|322.73|11
1638926670000|2021-12-08 01:24:30|326.94|322.84|326.79|322.69|326.94|322.84|326.64|322.54|22
1638926680000|2021-12-08 01:24:40|326.78|322.68|326.71|322.61|326.87|322.77|326.56|322.46|16
1638926690000|2021-12-08 01:24:50|326.72|322.62|326.76|322.66|326.76|322.66|326.52|322.42|11
1638926700000|2021-12-08 01:25:00|326.71|322.61|326.74|322.64|326.74|322.64|326.71|322.61|6
1638926710000|2021-12-08 01:25:10|326.76|322.66|326.64|322.54|326.76|322.66|326.64|322.54|7
1638926720000|2021-12-08 01:25:20|326.67|322.57|326.8|322.7|326.8|322.7|326.65|322.55|4
1638926730000|2021-12-08 01:25:30|326.71|322.61|326.7|322.6|326.71|322.61|326.58|322.48|11
1638926740000|2021-12-08 01:25:40|326.65|322.55|326.81|322.71|326.81|322.71|326.65|322.55|8
1638926750000|2021-12-08 01:25:50|326.82|322.72|326.81|322.71|326.82|322.72|326.7|322.6|9
1638926760000|2021-12-08 01:26:00|326.79|322.69|326.73|322.63|326.79|322.69|326.68|322.58|10
1638926770000|2021-12-08 01:26:10|326.74|322.64|326.46|322.36|326.74|322.64|326.42|322.32|16
1638926780000|2021-12-08 01:26:20|326.6|322.5|326.48|322.38|326.6|322.5|326.4|322.3|6
1638926790000|2021-12-08 01:26:30|326.41|322.31|326.35|322.25|326.5|322.4|326.35|322.25|8
1638926800000|2021-12-08 01:26:40|326.37|322.27|326.37|322.27|326.48|322.38|326.22|322.12|14
1638926810000|2021-12-08 01:26:50|326.43|322.33|326.6|322.5|326.6|322.5|326.4|322.3|10
1638926820000|2021-12-08 01:27:00|326.61|322.51|326.59|322.49|326.61|322.51|326.47|322.37|16
1638926830000|2021-12-08 01:27:10|326.6|322.5|326.5|322.4|326.77|322.67|326.48|322.38|24
1638926840000|2021-12-08 01:27:20|326.48|322.38|326.58|322.48|326.61|322.51|326.46|322.36|9
1638926850000|2021-12-08 01:27:30|326.6|322.5|326.62|322.52|326.62|322.52|326.6|322.5|2
1638926860000|2021-12-08 01:27:40|326.6|322.5|326.62|322.52|326.62|322.52|326.58|322.48|5
1638926870000|2021-12-08 01:27:50|326.6|322.5|326.51|322.41|326.6|322.5|326.5|322.4|9
1638926880000|2021-12-08 01:28:00|326.5|322.4|326.5|322.4|326.5|322.4|326.24|322.14|9
1638926890000|2021-12-08 01:28:10|326.48|322.38|326.2|322.1|326.48|322.38|326.19|322.09|12
1638926900000|2021-12-08 01:28:20|326.17|322.07|326.15|322.05|326.19|322.09|326.15|322.05|9
1638926910000|2021-12-08 01:28:30|326.17|322.07|326.28|322.18|326.31|322.21|326.17|322.07|12
1638926920000|2021-12-08 01:28:40|326.3|322.2|326.32|322.22|326.44|322.34|326.18|322.08|14
1638926930000|2021-12-08 01:28:50|326.31|322.21|326.28|322.18|326.43|322.33|326.28|322.18|16
1638926940000|2021-12-08 01:29:00|326.27|322.17|326.32|322.22|326.32|322.22|326.26|322.16|7
1638926950000|2021-12-08 01:29:10|326.28|322.18|326.28|322.18|326.29|322.19|326.24|322.14|13
1638926960000|2021-12-08 01:29:20|326.29|322.19|326.3|322.2|326.42|322.32|326.26|322.16|13
1638926970000|2021-12-08 01:29:30|326.26|322.16|326.45|322.35|326.46|322.36|326.26|322.16|12
1638926980000|2021-12-08 01:29:40|326.46|322.36|326.48|322.38|326.49|322.39|326.46|322.36|5
1638926990000|2021-12-08 01:29:50|326.49|322.39|326.43|322.33|326.55|322.45|326.38|322.28|15
1638927000000|2021-12-08 01:30:00|326.31|322.21|326.54|322.44|326.55|322.45|326.31|322.21|13
1638927010000|2021-12-08 01:30:10|326.55|322.45|326.76|322.66|326.77|322.67|326.45|322.35|30
1638927020000|2021-12-08 01:30:20|326.77|322.67|326.49|322.39|326.8|322.7|326.49|322.39|15
1638927030000|2021-12-08 01:30:30|326.51|322.41|326.36|322.26|326.63|322.53|326.36|322.26|15
1638927040000|2021-12-08 01:30:40|326.37|322.27|326.3|322.2|326.39|322.29|326.17|322.07|20
1638927050000|2021-12-08 01:30:50|326.29|322.19|326.32|322.22|326.32|322.22|326.28|322.18|6
1638927060000|2021-12-08 01:31:00|326.31|322.21|326.32|322.22|326.32|322.22|326.3|322.2|12
1638927070000|2021-12-08 01:31:10|326.31|322.21|326.52|322.42|326.52|322.42|326.26|322.16|14
1638927080000|2021-12-08 01:31:20|326.51|322.41|326.39|322.29|326.55|322.45|326.26|322.16|24
1638927090000|2021-12-08 01:31:30|326.28|322.18|326.36|322.26|326.4|322.3|326.27|322.17|14
1638927100000|2021-12-08 01:31:40|326.41|322.31|326.29|322.19|326.41|322.31|326.26|322.16|22
1638927110000|2021-12-08 01:31:50|326.33|322.23|326.24|322.14|326.4|322.3|326.24|322.14|6
1638927120000|2021-12-08 01:32:00|326.21|322.11|326.33|322.23|326.37|322.27|326.21|322.11|5
1638927130000|2021-12-08 01:32:10|326.34|322.24|326.15|322.05|326.35|322.25|326.12|322.02|14
1638927140000|2021-12-08 01:32:20|326.23|322.13|326.1|322|326.23|322.13|326|321.9|22
1638927150000|2021-12-08 01:32:30|326.13|322.03|325.99|321.89|326.14|322.04|325.99|321.89|4
1638927160000|2021-12-08 01:32:40|326.02|321.92|325.88|321.78|326.04|321.94|325.85|321.75|20
1638927170000|2021-12-08 01:32:50|325.96|321.86|325.91|321.81|325.98|321.88|325.81|321.71|9
1638927180000|2021-12-08 01:33:00|325.94|321.84|325.91|321.81|325.95|321.85|325.89|321.79|9
1638927190000|2021-12-08 01:33:10|325.84|321.74|325.77|321.67|325.92|321.82|325.68|321.58|17
1638927200000|2021-12-08 01:33:20|325.76|321.66|325.77|321.67|325.78|321.68|325.75|321.65|10
1638927210000|2021-12-08 01:33:30|325.81|321.71|325.76|321.66|325.84|321.74|325.74|321.64|13
1638927220000|2021-12-08 01:33:40|325.75|321.65|325.77|321.67|325.83|321.73|325.69|321.59|16
1638927230000|2021-12-08 01:33:50|325.69|321.59|325.65|321.55|325.69|321.59|325.6|321.5|23
1638927240000|2021-12-08 01:34:00|325.67|321.57|325.53|321.43|325.67|321.57|325.5|321.4|14
1638927250000|2021-12-08 01:34:10|325.54|321.44|325.61|321.51|325.71|321.61|325.54|321.44|15
1638927260000|2021-12-08 01:34:20|325.7|321.6|325.48|321.38|325.74|321.64|325.48|321.38|18
1638927270000|2021-12-08 01:34:30|325.5|321.4|325.44|321.34|325.56|321.46|325.42|321.32|15
1638927280000|2021-12-08 01:34:40|325.42|321.32|325.39|321.29|325.48|321.38|325.39|321.29|13
1638927290000|2021-12-08 01:34:50|325.49|321.39|325.46|321.36|325.5|321.4|325.46|321.36|8
1638927300000|2021-12-08 01:35:00|325.45|321.35|325.37|321.27|325.57|321.47|325.33|321.23|16
1638927310000|2021-12-08 01:35:10|325.57|321.47|325.52|321.42|325.57|321.47|325.48|321.38|11
1638927320000|2021-12-08 01:35:20|325.53|321.43|325.54|321.44|325.55|321.45|325.51|321.41|8
1638927330000|2021-12-08 01:35:30|325.56|321.46|325.53|321.43|325.64|321.54|325.51|321.41|13
1638927340000|2021-12-08 01:35:40|325.52|321.42|325.56|321.46|325.56|321.46|325.52|321.42|2
1638927350000|2021-12-08 01:35:50|325.49|321.39|325.49|321.39|325.62|321.52|325.49|321.39|15
1638927360000|2021-12-08 01:36:00|325.5|321.4|325.35|321.25|325.5|321.4|325.26|321.16|15
1638927370000|2021-12-08 01:36:10|325.33|321.23|325.35|321.25|325.35|321.25|325.33|321.23|4
1638927380000|2021-12-08 01:36:20|325.34|321.24|325.25|321.15|325.38|321.28|325.25|321.15|7
1638927390000|2021-12-08 01:36:30|325.29|321.19|325.26|321.16|325.29|321.19|325.25|321.15|7
1638927400000|2021-12-08 01:36:40|325.27|321.17|325.28|321.18|325.29|321.19|325.26|321.16|4
1638927410000|2021-12-08 01:36:50|325.26|321.16|325.21|321.11|325.26|321.16|325.21|321.11|3
1638927420000|2021-12-08 01:37:00|325.17|321.07|325.14|321.04|325.21|321.11|325.12|321.02|7
1638927430000|2021-12-08 01:37:10|325.12|321.02|325.36|321.26|325.39|321.29|325.12|321.02|13
1638927440000|2021-12-08 01:37:20|325.48|321.38|325.42|321.32|325.55|321.45|325.42|321.32|11
1638927450000|2021-12-08 01:37:30|325.45|321.35|325.38|321.28|325.55|321.45|325.38|321.28|12
1638927460000|2021-12-08 01:37:40|325.37|321.27|325.51|321.41|325.51|321.41|325.36|321.26|17
1638927470000|2021-12-08 01:37:50|325.5|321.4|325.59|321.49|325.62|321.52|325.49|321.39|6
1638927480000|2021-12-08 01:38:00|325.68|321.58|325.61|321.51|325.69|321.59|325.61|321.51|4
1638927490000|2021-12-08 01:38:10|325.62|321.52|325.32|321.22|325.69|321.59|325.32|321.22|20
1638927500000|2021-12-08 01:38:20|325.33|321.23|325.36|321.26|325.37|321.27|325.26|321.16|16
1638927510000|2021-12-08 01:38:30|325.35|321.25|325.27|321.17|325.35|321.25|325.2|321.1|11
1638927520000|2021-12-08 01:38:40|325.28|321.18|325.24|321.14|325.28|321.18|325.18|321.08|13
1638927530000|2021-12-08 01:38:50|325.26|321.16|325.24|321.14|325.26|321.16|325.16|321.06|8
1638927540000|2021-12-08 01:39:00|325.27|321.17|325.26|321.16|325.27|321.17|325.12|321.02|14
1638927550000|2021-12-08 01:39:10|325.25|321.15|324.99|320.89|325.26|321.16|324.95|320.85|17
1638927560000|2021-12-08 01:39:20|325.03|320.93|325.1|321|325.19|321.09|324.99|320.89|21
1638927570000|2021-12-08 01:39:30|325.08|320.98|325.09|320.99|325.24|321.14|325.07|320.97|14
1638927580000|2021-12-08 01:39:40|325.08|320.98|325.16|321.06|325.17|321.07|325.08|320.98|7
1638927590000|2021-12-08 01:39:50|325.17|321.07|325.02|320.92|325.17|321.07|325.01|320.91|6
1638927600000|2021-12-08 01:40:00|325.06|320.96|325.14|321.04|325.19|321.09|325.03|320.93|14
1638927610000|2021-12-08 01:40:10|325.13|321.03|325.09|320.99|325.14|321.04|325.04|320.94|12
1638927620000|2021-12-08 01:40:20|325.2|321.1|325.19|321.09|325.2|321.1|325.04|320.94|12
1638927630000|2021-12-08 01:40:30|325.18|321.08|325.3|321.2|325.37|321.27|325.17|321.07|21
1638927640000|2021-12-08 01:40:40|325.28|321.18|325.31|321.21|325.36|321.26|325.21|321.11|9
1638927650000|2021-12-08 01:40:50|325.33|321.23|325.42|321.32|325.42|321.32|325.2|321.1|20
1638927660000|2021-12-08 01:41:00|325.41|321.31|325.45|321.35|325.52|321.42|325.34|321.24|15
1638927670000|2021-12-08 01:41:10|325.46|321.36|325.46|321.36|325.48|321.38|325.46|321.36|7
1638927680000|2021-12-08 01:41:20|325.51|321.41|325.55|321.45|325.55|321.45|325.46|321.36|6
1638927690000|2021-12-08 01:41:30|325.54|321.44|325.43|321.33|325.58|321.48|325.43|321.33|15
1638927700000|2021-12-08 01:41:40|325.53|321.43|325.4|321.3|325.53|321.43|325.32|321.22|15
1638927710000|2021-12-08 01:41:50|325.39|321.29|325.34|321.24|325.48|321.38|325.28|321.18|18
1638927720000|2021-12-08 01:42:00|325.39|321.29|325.33|321.23|325.45|321.35|325.28|321.18|12
1638927730000|2021-12-08 01:42:10|325.32|321.22|325.4|321.3|325.4|321.3|325.28|321.18|12
1638927740000|2021-12-08 01:42:20|325.42|321.32|325.41|321.31|325.44|321.34|325.35|321.25|12
1638927750000|2021-12-08 01:42:30|325.4|321.3|325.29|321.19|325.41|321.31|325.29|321.19|7
1638927760000|2021-12-08 01:42:40|325.32|321.22|325.36|321.26|325.43|321.33|325.32|321.22|12
1638927770000|2021-12-08 01:42:50|325.44|321.34|325.53|321.43|325.53|321.43|325.43|321.33|11
1638927780000|2021-12-08 01:43:00|325.54|321.44|325.53|321.43|325.54|321.44|325.51|321.41|7
1638927790000|2021-12-08 01:43:10|325.52|321.42|325.52|321.42|325.54|321.44|325.52|321.42|4
1638927800000|2021-12-08 01:43:20|325.53|321.43|325.39|321.29|325.53|321.43|325.39|321.29|15
1638927810000|2021-12-08 01:43:30|325.38|321.28|325.47|321.37|325.47|321.37|325.35|321.25|11
1638927820000|2021-12-08 01:43:40|325.46|321.36|325.37|321.27|325.48|321.38|325.28|321.18|14
1638927830000|2021-12-08 01:43:50|325.38|321.28|325.43|321.33|325.53|321.43|325.37|321.27|12
1638927840000|2021-12-08 01:44:00|325.41|321.31|325.53|321.43|325.58|321.48|325.38|321.28|21
1638927850000|2021-12-08 01:44:10|325.54|321.44|325.45|321.35|325.67|321.57|325.45|321.35|18
1638927860000|2021-12-08 01:44:20|325.57|321.47|325.58|321.48|325.59|321.49|325.57|321.47|3
1638927870000|2021-12-08 01:44:30|325.59|321.49|325.71|321.61|325.71|321.61|325.53|321.43|13
1638927880000|2021-12-08 01:44:40|325.72|321.62|325.75|321.65|325.75|321.65|325.72|321.62|7
1638927890000|2021-12-08 01:44:50|325.77|321.67|326.02|321.92|326.05|321.95|325.77|321.67|19
1638927900000|2021-12-08 01:45:00|326.04|321.94|326.27|322.17|326.33|322.23|326.04|321.94|17
1638927910000|2021-12-08 01:45:10|326.28|322.18|326.49|322.39|326.49|322.39|326.23|322.13|19
1638927920000|2021-12-08 01:45:20|326.51|322.41|326.46|322.36|326.53|322.43|326.43|322.33|10
1638927930000|2021-12-08 01:45:30|326.45|322.35|326.45|322.35|326.51|322.41|326.45|322.35|12
1638927940000|2021-12-08 01:45:40|326.49|322.39|326.42|322.32|326.5|322.4|326.4|322.3|10
1638927950000|2021-12-08 01:45:50|326.4|322.3|326.51|322.41|326.51|322.41|326.4|322.3|3
1638927960000|2021-12-08 01:46:00|326.47|322.37|326.42|322.32|326.53|322.43|326.38|322.28|12
1638927970000|2021-12-08 01:46:10|326.38|322.28|326.26|322.16|326.39|322.29|326.24|322.14|17
1638927980000|2021-12-08 01:46:20|326.25|322.15|326.24|322.14|326.28|322.18|326.08|321.98|10
1638927990000|2021-12-08 01:46:30|326.23|322.13|326.23|322.13|326.28|322.18|326.2|322.1|8
1638928000000|2021-12-08 01:46:40|326.24|322.14|326.11|322.01|326.24|322.14|326.11|322.01|8
1638928010000|2021-12-08 01:46:50|326.09|321.99|326.09|321.99|326.11|322.01|326.09|321.99|3
1638928020000|2021-12-08 01:47:00|326.11|322.01|326.09|321.99|326.11|322.01|326.09|321.99|7
1638928030000|2021-12-08 01:47:10|326.07|321.97|326.06|321.96|326.09|321.99|326.04|321.94|7
1638928040000|2021-12-08 01:47:20|326.16|322.06|326.05|321.95|326.17|322.07|326.05|321.95|8
1638928050000|2021-12-08 01:47:30|326.01|321.91|326.11|322.01|326.11|322.01|325.97|321.87|14
1638928060000|2021-12-08 01:47:40|326.09|321.99|326.07|321.97|326.15|322.05|326.02|321.92|13
1638928070000|2021-12-08 01:47:50|326.08|321.98|326.02|321.92|326.1|322|325.89|321.79|9
1638928080000|2021-12-08 01:48:00|325.97|321.87|325.89|321.79|326|321.9|325.89|321.79|11
1638928090000|2021-12-08 01:48:10|325.91|321.81|325.89|321.79|325.92|321.82|325.81|321.71|20
1638928100000|2021-12-08 01:48:20|325.9|321.8|325.92|321.82|325.94|321.84|325.82|321.72|14
1638928110000|2021-12-08 01:48:30|325.94|321.84|326.17|322.07|326.17|322.07|325.88|321.78|19
1638928120000|2021-12-08 01:48:40|326.03|321.93|325.98|321.88|326.14|322.04|325.98|321.88|12
1638928130000|2021-12-08 01:48:50|326.02|321.92|326.05|321.95|326.16|322.06|325.99|321.89|15
1638928140000|2021-12-08 01:49:00|326.13|322.03|326.11|322.01|326.18|322.08|326.01|321.91|16
1638928150000|2021-12-08 01:49:10|326.12|322.02|326.12|322.02|326.16|322.06|326.03|321.93|12
1638928160000|2021-12-08 01:49:20|325.94|321.84|325.98|321.88|325.98|321.88|325.92|321.82|12
1638928170000|2021-12-08 01:49:30|326|321.9|326.08|321.98|326.08|321.98|326|321.9|12
1638928180000|2021-12-08 01:49:40|326.03|321.93|326.21|322.11|326.21|322.11|326.03|321.93|5
1638928190000|2021-12-08 01:49:50|326.18|322.08|326.34|322.24|326.34|322.24|326.18|322.08|13
1638928200000|2021-12-08 01:50:00|326.37|322.27|326.27|322.17|326.37|322.27|326.27|322.17|18
1638928210000|2021-12-08 01:50:10|326.25|322.15|326.2|322.1|326.27|322.17|326.14|322.04|19
1638928220000|2021-12-08 01:50:20|326.18|322.08|325.98|321.88|326.19|322.09|325.94|321.84|19
1638928230000|2021-12-08 01:50:30|325.88|321.78|325.96|321.86|325.97|321.87|325.77|321.67|19
1638928240000|2021-12-08 01:50:40|325.95|321.85|325.96|321.86|325.97|321.87|325.94|321.84|4
1638928250000|2021-12-08 01:50:50|325.97|321.87|325.97|321.87|325.97|321.87|325.96|321.86|3
1638928260000|2021-12-08 01:51:00|325.95|321.85|326.01|321.91|326.02|321.92|325.95|321.85|8
1638928270000|2021-12-08 01:51:10|326.05|321.95|325.91|321.81|326.12|322.02|325.9|321.8|16
1638928280000|2021-12-08 01:51:20|325.9|321.8|325.84|321.74|325.93|321.83|325.82|321.72|15
1638928290000|2021-12-08 01:51:30|325.86|321.76|325.8|321.7|325.9|321.8|325.77|321.67|9
1638928300000|2021-12-08 01:51:40|325.79|321.69|326.12|322.02|326.18|322.08|325.79|321.69|21
1638928310000|2021-12-08 01:51:50|326.13|322.03|326.31|322.21|326.32|322.22|326.04|321.94|26
1638928320000|2021-12-08 01:52:00|326.32|322.22|326.1|322|326.32|322.22|326.1|322|16
1638928330000|2021-12-08 01:52:10|326.09|321.99|325.77|321.67|326.1|322|325.76|321.66|22
1638928340000|2021-12-08 01:52:20|325.7|321.6|325.69|321.59|325.74|321.64|325.68|321.58|16
1638928350000|2021-12-08 01:52:30|325.64|321.54|325.37|321.27|325.68|321.58|325.37|321.27|25
1638928360000|2021-12-08 01:52:40|325.53|321.43|325.54|321.44|325.57|321.47|325.38|321.28|20
1638928370000|2021-12-08 01:52:50|325.43|321.33|325.35|321.25|325.53|321.43|325.35|321.25|11
1638928380000|2021-12-08 01:53:00|325.34|321.24|325.45|321.35|325.45|321.35|325.34|321.24|10
1638928390000|2021-12-08 01:53:10|325.53|321.43|325.45|321.35|325.54|321.44|325.45|321.35|11
1638928400000|2021-12-08 01:53:20|325.44|321.34|325.4|321.3|325.54|321.44|325.33|321.23|17
1638928410000|2021-12-08 01:53:30|325.38|321.28|325.44|321.34|325.5|321.4|325.35|321.25|10
1638928420000|2021-12-08 01:53:40|325.43|321.33|325.42|321.32|325.46|321.36|325.35|321.25|6
1638928430000|2021-12-08 01:53:50|325.46|321.36|325.5|321.4|325.5|321.4|325.37|321.27|9
1638928440000|2021-12-08 01:54:00|325.51|321.41|325.45|321.35|325.54|321.44|325.37|321.27|17
1638928450000|2021-12-08 01:54:10|325.41|321.31|325.36|321.26|325.45|321.35|325.36|321.26|5
1638928460000|2021-12-08 01:54:20|325.38|321.28|325.25|321.15|325.38|321.28|325.25|321.15|8
1638928470000|2021-12-08 01:54:30|325.27|321.17|325.12|321.02|325.27|321.17|325.11|321.01|7
1638928480000|2021-12-08 01:54:40|325.19|321.09|325.08|320.98|325.19|321.09|325.08|320.98|4
1638928490000|2021-12-08 01:54:50|325.19|321.09|325.1|321|325.2|321.1|325.1|321|4
1638928500000|2021-12-08 01:55:00|325.11|321.01|325.01|320.91|325.11|321.01|325.01|320.91|8
1638928510000|2021-12-08 01:55:10|325.04|320.94|324.99|320.89|325.05|320.95|324.96|320.86|10
1638928520000|2021-12-08 01:55:20|325.09|320.99|324.81|320.71|325.09|320.99|324.81|320.71|19
1638928530000|2021-12-08 01:55:30|324.8|320.7|324.82|320.72|324.82|320.72|324.79|320.69|3
1638928540000|2021-12-08 01:55:40|324.8|320.7|324.71|320.61|324.8|320.7|324.5|320.4|13
1638928550000|2021-12-08 01:55:50|324.68|320.58|324.75|320.65|324.81|320.71|324.6|320.5|19
1638928560000|2021-12-08 01:56:00|324.74|320.64|324.89|320.79|324.89|320.79|324.67|320.57|24
1638928570000|2021-12-08 01:56:10|324.69|320.59|324.71|320.61|324.82|320.72|324.64|320.54|13
1638928580000|2021-12-08 01:56:20|324.76|320.66|324.82|320.72|324.89|320.79|324.71|320.61|14
1638928590000|2021-12-08 01:56:30|324.78|320.68|324.97|320.87|325|320.9|324.78|320.68|18
1638928600000|2021-12-08 01:56:40|324.98|320.88|324.96|320.86|325.03|320.93|324.84|320.74|23
1638928610000|2021-12-08 01:56:50|324.97|320.87|324.95|320.85|325.03|320.93|324.93|320.83|9
1638928620000|2021-12-08 01:57:00|324.94|320.84|324.95|320.85|325.01|320.91|324.89|320.79|19
1638928630000|2021-12-08 01:57:10|324.99|320.89|325.03|320.93|325.07|320.97|324.98|320.88|8
1638928640000|2021-12-08 01:57:20|325.04|320.94|325.07|320.97|325.08|320.98|324.99|320.89|7
1638928650000|2021-12-08 01:57:30|325.08|320.98|325.06|320.96|325.1|321|324.99|320.89|12
1638928660000|2021-12-08 01:57:40|325.05|320.95|325.14|321.04|325.15|321.05|325.04|320.94|13
1638928670000|2021-12-08 01:57:50|325.15|321.05|325.12|321.02|325.17|321.07|325.1|321|18
1638928680000|2021-12-08 01:58:00|325.14|321.04|325.17|321.07|325.22|321.12|325.14|321.04|18
1638928690000|2021-12-08 01:58:10|325.16|321.06|325.19|321.09|325.21|321.11|325.14|321.04|17
1638928700000|2021-12-08 01:58:20|325.2|321.1|325.19|321.09|325.21|321.11|325.16|321.06|9
1638928710000|2021-12-08 01:58:30|325.15|321.05|325.26|321.16|325.26|321.16|325.12|321.02|13
1638928720000|2021-12-08 01:58:40|325.27|321.17|325.21|321.11|325.46|321.36|325.18|321.08|16
1638928730000|2021-12-08 01:58:50|325.22|321.12|325.22|321.12|325.22|321.12|325.19|321.09|5
1638928740000|2021-12-08 01:59:00|325.23|321.13|325.23|321.13|325.26|321.16|325.14|321.04|15
1638928750000|2021-12-08 01:59:10|325.29|321.19|325.27|321.17|325.35|321.25|325.18|321.08|16
1638928760000|2021-12-08 01:59:20|325.29|321.19|325.19|321.09|325.29|321.19|325.15|321.05|13
1638928770000|2021-12-08 01:59:30|325.27|321.17|325.16|321.06|325.31|321.21|325.11|321.01|16
1638928780000|2021-12-08 01:59:40|325.13|321.03|325.07|320.97|325.13|321.03|325.05|320.95|8
1638928790000|2021-12-08 01:59:50|325.04|320.94|325.19|321.09|325.19|321.09|324.93|320.83|15
1638928800000|2021-12-08 02:00:00|325.22|321.12|325.17|321.07|325.23|321.13|325.12|321.02|12
1638928810000|2021-12-08 02:00:10|325.12|321.02|325.15|321.05|325.23|321.13|325.11|321.01|18
1638928820000|2021-12-08 02:00:20|325.17|321.07|325.36|321.26|325.42|321.32|325.14|321.04|18
1638928830000|2021-12-08 02:00:30|325.39|321.29|325.45|321.35|325.55|321.45|325.33|321.23|21
1638928840000|2021-12-08 02:00:40|325.48|321.38|325.63|321.53|325.69|321.59|325.48|321.38|15
1638928850000|2021-12-08 02:00:50|325.5|321.4|325.51|321.41|325.65|321.55|325.5|321.4|5
1638928860000|2021-12-08 02:01:00|325.5|321.4|325.64|321.54|325.7|321.6|325.5|321.4|15
1638928870000|2021-12-08 02:01:10|325.75|321.65|325.84|321.74|325.84|321.74|325.7|321.6|14
1638928880000|2021-12-08 02:01:20|325.85|321.75|325.95|321.85|325.95|321.85|325.85|321.75|10
1638928890000|2021-12-08 02:01:30|326|321.9|326.06|321.96|326.07|321.97|325.96|321.86|16
1638928900000|2021-12-08 02:01:40|326.07|321.97|326|321.9|326.07|321.97|326|321.9|5
1638928910000|2021-12-08 02:01:50|325.97|321.87|326.15|322.05|326.15|322.05|325.9|321.8|28
1638928920000|2021-12-08 02:02:00|326.17|322.07|326.21|322.11|326.21|322.11|325.97|321.87|14
1638928930000|2021-12-08 02:02:10|326.22|322.12|326.21|322.11|326.22|322.12|326.1|322|10
1638928940000|2021-12-08 02:02:20|326.13|322.03|326.13|322.03|326.14|322.04|326.12|322.02|11
1638928950000|2021-12-08 02:02:30|326.14|322.04|326.17|322.07|326.17|322.07|326.13|322.03|17
1638928960000|2021-12-08 02:02:40|326.14|322.04|326.08|321.98|326.15|322.05|326.08|321.98|5
1638928970000|2021-12-08 02:02:50|326.09|321.99|326.1|322|326.19|322.09|326.05|321.95|17
1638928980000|2021-12-08 02:03:00|326.12|322.02|326.09|321.99|326.12|322.02|326.09|321.99|3
1638928990000|2021-12-08 02:03:10|326.1|322|326.03|321.93|326.1|322|326.03|321.93|7
1638929000000|2021-12-08 02:03:20|325.95|321.85|325.99|321.89|326.12|322.02|325.95|321.85|4
1638929020000|2021-12-08 02:03:40|325.95|321.85|325.92|321.82|325.99|321.89|325.91|321.81|14
1638929030000|2021-12-08 02:03:50|325.89|321.79|325.89|321.79|325.95|321.85|325.88|321.78|7
1638929040000|2021-12-08 02:04:00|325.94|321.84|325.94|321.84|325.97|321.87|325.89|321.79|11
1638929050000|2021-12-08 02:04:10|325.91|321.81|325.92|321.82|325.93|321.83|325.87|321.77|10
1638929060000|2021-12-08 02:04:20|325.93|321.83|326|321.9|326|321.9|325.93|321.83|6
1638929070000|2021-12-08 02:04:30|325.98|321.88|325.98|321.88|326.16|322.06|325.87|321.77|13
1638929080000|2021-12-08 02:04:40|325.99|321.89|326.28|322.18|326.29|322.19|325.99|321.89|22
1638929090000|2021-12-08 02:04:50|326.26|322.16|326.35|322.25|326.36|322.26|326.26|322.16|12
1638929100000|2021-12-08 02:05:00|326.42|322.32|326.48|322.38|326.5|322.4|326.41|322.31|15
1638929110000|2021-12-08 02:05:10|326.49|322.39|326.57|322.47|326.57|322.47|326.49|322.39|12
1638929120000|2021-12-08 02:05:20|326.56|322.46|326.7|322.6|326.7|322.6|326.55|322.45|18
1638929130000|2021-12-08 02:05:30|326.69|322.59|326.87|322.77|326.87|322.77|326.69|322.59|7
1638929140000|2021-12-08 02:05:40|326.88|322.78|326.86|322.76|327|322.9|326.82|322.72|20
1638929150000|2021-12-08 02:05:50|326.87|322.77|327.01|322.91|327.02|322.92|326.77|322.67|18
1638929160000|2021-12-08 02:06:00|326.92|322.82|326.63|322.53|326.94|322.84|326.55|322.45|25
1638929170000|2021-12-08 02:06:10|326.59|322.49|326.48|322.38|326.59|322.49|326.44|322.34|12
1638929180000|2021-12-08 02:06:20|326.31|322.21|326.32|322.22|326.38|322.28|326.29|322.19|11
1638929190000|2021-12-08 02:06:30|326.29|322.19|326.43|322.33|326.43|322.33|326.29|322.19|9
1638929200000|2021-12-08 02:06:40|326.42|322.32|326.41|322.31|326.43|322.33|326.39|322.29|5
1638929210000|2021-12-08 02:06:50|326.32|322.22|326.33|322.23|326.33|322.23|326.29|322.19|6
1638929220000|2021-12-08 02:07:00|326.32|322.22|326.43|322.33|326.55|322.45|326.32|322.22|10
1638929230000|2021-12-08 02:07:10|326.45|322.35|326.76|322.66|326.76|322.66|326.42|322.32|21
1638929240000|2021-12-08 02:07:20|326.85|322.75|326.93|322.83|327.04|322.94|326.82|322.72|18
1638929250000|2021-12-08 02:07:30|326.96|322.86|326.95|322.85|327.01|322.91|326.9|322.8|14
1638929260000|2021-12-08 02:07:40|326.94|322.84|326.95|322.85|326.97|322.87|326.88|322.78|10
1638929270000|2021-12-08 02:07:50|326.91|322.81|326.92|322.82|326.97|322.87|326.89|322.79|10
1638929280000|2021-12-08 02:08:00|326.91|322.81|327.16|323.06|327.16|323.06|326.86|322.76|16
1638929290000|2021-12-08 02:08:10|327.14|323.04|327.01|322.91|327.16|323.06|326.99|322.89|6
1638929300000|2021-12-08 02:08:20|326.99|322.89|326.98|322.88|326.99|322.89|326.97|322.87|3
1638929310000|2021-12-08 02:08:30|326.99|322.89|326.88|322.78|326.99|322.89|326.88|322.78|9
1638929320000|2021-12-08 02:08:40|326.87|322.77|326.82|322.72|326.95|322.85|326.82|322.72|6
1638929330000|2021-12-08 02:08:50|326.81|322.71|326.85|322.75|326.85|322.75|326.78|322.68|7
1638929340000|2021-12-08 02:09:00|326.82|322.72|326.8|322.7|326.83|322.73|326.76|322.66|5
1638929350000|2021-12-08 02:09:10|326.84|322.74|326.84|322.74|326.9|322.8|326.82|322.72|7
1638929360000|2021-12-08 02:09:20|326.81|322.71|326.79|322.69|326.82|322.72|326.78|322.68|5
1638929370000|2021-12-08 02:09:30|326.8|322.7|326.84|322.74|326.93|322.83|326.71|322.61|23
1638929380000|2021-12-08 02:09:40|326.86|322.76|326.89|322.79|326.9|322.8|326.86|322.76|5
1638929390000|2021-12-08 02:09:50|326.88|322.78|326.79|322.69|326.89|322.79|326.79|322.69|9
1638929400000|2021-12-08 02:10:00|326.81|322.71|326.81|322.71|326.83|322.73|326.78|322.68|10
1638929410000|2021-12-08 02:10:10|326.88|322.78|326.83|322.73|326.93|322.83|326.75|322.65|11
1638929420000|2021-12-08 02:10:20|326.82|322.72|326.62|322.52|326.82|322.72|326.62|322.52|15
1638929430000|2021-12-08 02:10:30|326.63|322.53|326.66|322.56|326.68|322.58|326.61|322.51|13
1638929440000|2021-12-08 02:10:40|326.57|322.47|326.61|322.51|326.68|322.58|326.57|322.47|9
1638929450000|2021-12-08 02:10:50|326.6|322.5|326.6|322.5|326.62|322.52|326.44|322.34|9
1638929460000|2021-12-08 02:11:00|326.49|322.39|326.64|322.54|326.64|322.54|326.49|322.39|7
1638929470000|2021-12-08 02:11:10|326.63|322.53|326.6|322.5|326.63|322.53|326.6|322.5|7
1638929480000|2021-12-08 02:11:20|326.58|322.48|326.63|322.53|326.63|322.53|326.58|322.48|5
1638929490000|2021-12-08 02:11:30|326.62|322.52|326.54|322.44|326.65|322.55|326.54|322.44|4
1638929500000|2021-12-08 02:11:40|326.58|322.48|326.58|322.48|326.58|322.48|326.57|322.47|5
1638929510000|2021-12-08 02:11:50|326.59|322.49|326.55|322.45|326.59|322.49|326.53|322.43|9
1638929520000|2021-12-08 02:12:00|326.54|322.44|326.59|322.49|326.63|322.53|326.51|322.41|13
1638929530000|2021-12-08 02:12:10|326.61|322.51|326.62|322.52|326.65|322.55|326.57|322.47|14
1638929540000|2021-12-08 02:12:20|326.67|322.57|326.65|322.55|326.68|322.58|326.65|322.55|3
1638929550000|2021-12-08 02:12:30|326.63|322.53|326.49|322.39|326.63|322.53|326.47|322.37|14
1638929560000|2021-12-08 02:12:40|326.48|322.38|326.48|322.38|326.49|322.39|326.48|322.38|3
1638929570000|2021-12-08 02:12:50|326.47|322.37|326.5|322.4|326.61|322.51|326.43|322.33|9
1638929580000|2021-12-08 02:13:00|326.49|322.39|326.58|322.48|326.58|322.48|326.48|322.38|7
1638929590000|2021-12-08 02:13:10|326.57|322.47|326.79|322.69|326.8|322.7|326.54|322.44|22
1638929600000|2021-12-08 02:13:20|326.78|322.68|326.87|322.77|326.9|322.8|326.74|322.64|20
1638929610000|2021-12-08 02:13:30|326.89|322.79|326.82|322.72|326.93|322.83|326.76|322.66|14
1638929620000|2021-12-08 02:13:40|326.81|322.71|326.81|322.71|326.92|322.82|326.81|322.71|13
1638929630000|2021-12-08 02:13:50|326.87|322.77|326.9|322.8|326.94|322.84|326.79|322.69|22
1638929640000|2021-12-08 02:14:00|326.92|322.82|326.95|322.85|326.96|322.86|326.9|322.8|7
1638929650000|2021-12-08 02:14:10|326.91|322.81|327|322.9|327.1|323|326.9|322.8|19
1638929660000|2021-12-08 02:14:20|327.1|323|327.15|323.05|327.22|323.12|327.08|322.98|10
1638929670000|2021-12-08 02:14:30|327.12|323.02|327.14|323.04|327.17|323.07|327|322.9|12
1638929680000|2021-12-08 02:14:40|327.13|323.03|327|322.9|327.15|323.05|326.88|322.78|22
1638929690000|2021-12-08 02:14:50|327.01|322.91|327.03|322.93|327.04|322.94|327|322.9|10
1638929700000|2021-12-08 02:15:00|327|322.9|327.04|322.94|327.04|322.94|326.98|322.88|13
1638929710000|2021-12-08 02:15:10|327.05|322.95|327.12|323.02|327.2|323.1|327.05|322.95|11
1638929720000|2021-12-08 02:15:20|327.11|323.01|327.11|323.01|327.12|323.02|327.04|322.94|4
1638929730000|2021-12-08 02:15:30|327.19|323.09|327|322.9|327.2|323.1|326.96|322.86|21
1638929740000|2021-12-08 02:15:40|327.01|322.91|326.86|322.76|327.03|322.93|326.86|322.76|12
1638929750000|2021-12-08 02:15:50|326.84|322.74|326.67|322.57|326.84|322.74|326.55|322.45|19
1638929760000|2021-12-08 02:16:00|326.64|322.54|326.59|322.49|326.66|322.56|326.52|322.42|12
1638929770000|2021-12-08 02:16:10|326.63|322.53|326.51|322.41|326.67|322.57|326.51|322.41|8
1638929780000|2021-12-08 02:16:20|326.39|322.29|326.56|322.46|326.56|322.46|326.29|322.19|19
1638929790000|2021-12-08 02:16:30|326.45|322.35|326.5|322.4|326.52|322.42|326.42|322.32|16
1638929800000|2021-12-08 02:16:40|326.49|322.39|326.5|322.4|326.5|322.4|326.38|322.28|17
1638929810000|2021-12-08 02:16:50|326.38|322.28|326.59|322.49|326.62|322.52|326.38|322.28|21
1638929820000|2021-12-08 02:17:00|326.58|322.48|326.7|322.6|326.75|322.65|326.57|322.47|19
1638929830000|2021-12-08 02:17:10|326.71|322.61|326.82|322.72|327.04|322.94|326.7|322.6|25
1638929840000|2021-12-08 02:17:20|326.79|322.69|326.8|322.7|326.8|322.7|326.71|322.61|10
1638929850000|2021-12-08 02:17:30|326.84|322.74|326.78|322.68|326.86|322.76|326.77|322.67|10
1638929860000|2021-12-08 02:17:40|326.79|322.69|326.96|322.86|326.97|322.87|326.79|322.69|13
1638929870000|2021-12-08 02:17:50|327.02|322.92|326.85|322.75|327.02|322.92|326.79|322.69|16
1638929880000|2021-12-08 02:18:00|326.84|322.74|326.61|322.51|326.84|322.74|326.61|322.51|20
1638929890000|2021-12-08 02:18:10|326.62|322.52|326.62|322.52|326.67|322.57|326.59|322.49|14
1638929900000|2021-12-08 02:18:20|326.58|322.48|326.5|322.4|326.67|322.57|326.41|322.31|17
1638929910000|2021-12-08 02:18:30|326.49|322.39|326.1|322|326.5|322.4|326.09|321.99|23
1638929920000|2021-12-08 02:18:40|326.08|321.98|326.29|322.19|326.29|322.19|326.08|321.98|28
1638929930000|2021-12-08 02:18:50|326.33|322.23|326.31|322.21|326.37|322.27|326.23|322.13|16
1638929940000|2021-12-08 02:19:00|326.32|322.22|326.22|322.12|326.32|322.22|326.21|322.11|19
1638929950000|2021-12-08 02:19:10|326.23|322.13|326.16|322.06|326.27|322.17|326.16|322.06|17
1638929960000|2021-12-08 02:19:20|326.15|322.05|326.04|321.94|326.21|322.11|326.04|321.94|15
1638929970000|2021-12-08 02:19:30|326.01|321.91|325.9|321.8|326.01|321.91|325.86|321.76|17
1638929980000|2021-12-08 02:19:40|325.88|321.78|325.77|321.67|325.88|321.78|325.77|321.67|12
1638930000000|2021-12-08 02:20:00|325.72|321.62|325.55|321.45|325.73|321.63|325.49|321.39|17
1638930010000|2021-12-08 02:20:10|325.62|321.52|325.55|321.45|325.71|321.61|325.48|321.38|12
1638930020000|2021-12-08 02:20:20|325.63|321.53|325.56|321.46|325.63|321.53|325.49|321.39|10
1638930030000|2021-12-08 02:20:30|325.58|321.48|325.47|321.37|325.58|321.48|325.47|321.37|17
1638930040000|2021-12-08 02:20:40|325.49|321.39|325.57|321.47|325.62|321.52|325.47|321.37|8
1638930050000|2021-12-08 02:20:50|325.5|321.4|325.43|321.33|325.55|321.45|325.4|321.3|13
1638930060000|2021-12-08 02:21:00|325.6|321.5|325.66|321.56|325.66|321.56|325.57|321.47|9
1638930070000|2021-12-08 02:21:10|325.61|321.51|325.57|321.47|325.63|321.53|325.56|321.46|18
1638930080000|2021-12-08 02:21:20|325.55|321.45|325.4|321.3|325.57|321.47|325.4|321.3|11
1638930090000|2021-12-08 02:21:30|325.45|321.35|325.43|321.33|325.53|321.43|325.43|321.33|10
1638930100000|2021-12-08 02:21:40|325.46|321.36|325.65|321.55|325.65|321.55|325.45|321.35|11
1638930110000|2021-12-08 02:21:50|325.64|321.54|325.43|321.33|325.64|321.54|325.43|321.33|13
1638930120000|2021-12-08 02:22:00|325.45|321.35|325.61|321.51|325.61|321.51|325.45|321.35|16
1638930130000|2021-12-08 02:22:10|325.62|321.52|325.61|321.51|325.62|321.52|325.43|321.33|6
1638930140000|2021-12-08 02:22:20|325.66|321.56|325.68|321.58|325.71|321.61|325.48|321.38|15
1638930150000|2021-12-08 02:22:30|325.6|321.5|325.57|321.47|325.67|321.57|325.57|321.47|7
1638930160000|2021-12-08 02:22:40|325.62|321.52|325.5|321.4|325.62|321.52|325.5|321.4|17
1638930170000|2021-12-08 02:22:50|325.56|321.46|325.67|321.57|325.7|321.6|325.55|321.45|15
1638930180000|2021-12-08 02:23:00|325.68|321.58|325.62|321.52|325.74|321.64|325.45|321.35|17
1638930190000|2021-12-08 02:23:10|325.61|321.51|325.74|321.64|325.74|321.64|325.5|321.4|18
1638930200000|2021-12-08 02:23:20|325.75|321.65|325.72|321.62|325.75|321.65|325.65|321.55|8
1638930210000|2021-12-08 02:23:30|325.74|321.64|325.73|321.63|325.74|321.64|325.71|321.61|4
1638930220000|2021-12-08 02:23:40|325.71|321.61|325.67|321.57|325.74|321.64|325.65|321.55|7
1638930230000|2021-12-08 02:23:50|325.75|321.65|325.71|321.61|325.75|321.65|325.67|321.57|3
1638930240000|2021-12-08 02:24:00|325.72|321.62|325.75|321.65|325.75|321.65|325.66|321.56|8
1638930250000|2021-12-08 02:24:10|325.73|321.63|325.73|321.63|325.77|321.67|325.7|321.6|17
1638930260000|2021-12-08 02:24:20|325.89|321.79|325.85|321.75|325.89|321.79|325.75|321.65|14
1638930270000|2021-12-08 02:24:30|325.86|321.76|325.89|321.79|325.9|321.8|325.81|321.71|9
1638930280000|2021-12-08 02:24:40|325.92|321.82|325.86|321.76|325.92|321.82|325.79|321.69|13
1638930290000|2021-12-08 02:24:50|325.91|321.81|325.91|321.81|325.91|321.81|325.91|321.81|1
1638930300000|2021-12-08 02:25:00|325.9|321.8|326.16|322.06|326.16|322.06|325.9|321.8|13
1638930310000|2021-12-08 02:25:10|326.19|322.09|326.27|322.17|326.28|322.18|326.16|322.06|17
1638930320000|2021-12-08 02:25:20|326.28|322.18|326.45|322.35|326.46|322.36|326.23|322.13|20
1638930330000|2021-12-08 02:25:30|326.44|322.34|326.14|322.04|326.44|322.34|326.14|322.04|12
1638930340000|2021-12-08 02:25:40|326.18|322.08|326.28|322.18|326.28|322.18|326.14|322.04|10
1638930350000|2021-12-08 02:25:50|326.31|322.21|326.18|322.08|326.32|322.22|326.18|322.08|10
1638930360000|2021-12-08 02:26:00|326.2|322.1|326.19|322.09|326.23|322.13|326.14|322.04|22
1638930370000|2021-12-08 02:26:10|326.28|322.18|326.22|322.12|326.28|322.18|326.19|322.09|7
1638930380000|2021-12-08 02:26:20|326.31|322.21|326.14|322.04|326.31|322.21|326.14|322.04|10
1638930390000|2021-12-08 02:26:30|326.1|322|326.3|322.2|326.31|322.21|326.1|322|24
1638930400000|2021-12-08 02:26:40|326.27|322.17|326.35|322.25|326.35|322.25|326.24|322.14|9
1638930410000|2021-12-08 02:26:50|326.36|322.26|326.48|322.38|326.48|322.38|326.33|322.23|20
1638930420000|2021-12-08 02:27:00|326.45|322.35|326.73|322.63|326.75|322.65|326.45|322.35|11
1638930430000|2021-12-08 02:27:10|326.7|322.6|326.81|322.71|326.81|322.71|326.65|322.55|20
1638930440000|2021-12-08 02:27:20|326.82|322.72|326.67|322.57|326.82|322.72|326.66|322.56|18
1638930450000|2021-12-08 02:27:30|326.68|322.58|326.77|322.67|326.82|322.72|326.65|322.55|10
1638930460000|2021-12-08 02:27:40|326.76|322.66|326.81|322.71|326.81|322.71|326.76|322.66|3
1638930470000|2021-12-08 02:27:50|326.68|322.58|326.59|322.49|326.7|322.6|326.59|322.49|7
1638930480000|2021-12-08 02:28:00|326.57|322.47|326.75|322.65|326.75|322.65|326.54|322.44|19
1638930490000|2021-12-08 02:28:10|326.57|322.47|326.71|322.61|326.87|322.77|326.57|322.47|22
1638930500000|2021-12-08 02:28:20|326.88|322.78|326.81|322.71|326.89|322.79|326.73|322.63|24
1638930510000|2021-12-08 02:28:30|326.8|322.7|326.77|322.67|326.87|322.77|326.64|322.54|27
1638930520000|2021-12-08 02:28:40|326.76|322.66|326.79|322.69|326.85|322.75|326.75|322.65|10
1638930530000|2021-12-08 02:28:50|326.81|322.71|326.88|322.78|326.88|322.78|326.81|322.71|7
1638930540000|2021-12-08 02:29:00|326.87|322.77|326.84|322.74|326.94|322.84|326.83|322.73|6
1638930550000|2021-12-08 02:29:10|326.76|322.66|326.83|322.73|326.84|322.74|326.74|322.64|7
1638930560000|2021-12-08 02:29:20|326.84|322.74|326.82|322.72|326.86|322.76|326.8|322.7|8
1638930570000|2021-12-08 02:29:30|326.86|322.76|326.79|322.69|326.88|322.78|326.64|322.54|15
1638930580000|2021-12-08 02:29:40|326.78|322.68|326.8|322.7|326.81|322.71|326.57|322.47|14
1638930590000|2021-12-08 02:29:50|326.81|322.71|326.75|322.65|326.83|322.73|326.62|322.52|12
1638930600000|2021-12-08 02:30:00|326.71|322.61|326.65|322.55|326.9|322.8|326.62|322.52|19
1638930610000|2021-12-08 02:30:10|326.68|322.58|326.72|322.62|326.87|322.77|326.64|322.54|15
1638930620000|2021-12-08 02:30:20|326.69|322.59|326.67|322.57|326.71|322.61|326.54|322.44|15
1638930630000|2021-12-08 02:30:30|326.62|322.52|326.75|322.65|326.78|322.68|326.62|322.52|21
1638930640000|2021-12-08 02:30:40|326.76|322.66|326.68|322.58|326.8|322.7|326.5|322.4|22
1638930650000|2021-12-08 02:30:50|326.73|322.63|326.76|322.66|326.77|322.67|326.57|322.47|24
1638930660000|2021-12-08 02:31:00|326.77|322.67|326.93|322.83|326.99|322.89|326.77|322.67|21
1638930670000|2021-12-08 02:31:10|326.92|322.82|326.91|322.81|326.99|322.89|326.88|322.78|10
1638930680000|2021-12-08 02:31:20|326.92|322.82|326.79|322.69|326.97|322.87|326.79|322.69|11
1638930690000|2021-12-08 02:31:30|326.8|322.7|326.79|322.69|326.8|322.7|326.78|322.68|6
1638930700000|2021-12-08 02:31:40|326.78|322.68|326.74|322.64|326.88|322.78|326.74|322.64|16
1638930710000|2021-12-08 02:31:50|326.75|322.65|326.78|322.68|326.78|322.68|326.74|322.64|7
1638930720000|2021-12-08 02:32:00|326.76|322.66|326.83|322.73|326.83|322.73|326.67|322.57|10
1638930730000|2021-12-08 02:32:10|326.84|322.74|326.84|322.74|326.87|322.77|326.77|322.67|12
1638930740000|2021-12-08 02:32:20|326.87|322.77|326.84|322.74|326.87|322.77|326.82|322.72|8
1638930750000|2021-12-08 02:32:30|326.89|322.79|326.84|322.74|326.89|322.79|326.82|322.72|7
1638930760000|2021-12-08 02:32:40|326.85|322.75|326.87|322.77|326.91|322.81|326.85|322.75|6
1638930770000|2021-12-08 02:32:50|326.88|322.78|326.93|322.83|326.93|322.83|326.85|322.75|6
1638930780000|2021-12-08 02:33:00|326.9|322.8|326.85|322.75|326.96|322.86|326.85|322.75|14
1638930790000|2021-12-08 02:33:10|326.87|322.77|327.04|322.94|327.04|322.94|326.87|322.77|11
1638930800000|2021-12-08 02:33:20|327.05|322.95|327.02|322.92|327.05|322.95|327.02|322.92|5
1638930810000|2021-12-08 02:33:30|327.11|323.01|326.99|322.89|327.18|323.08|326.95|322.85|25
1638930820000|2021-12-08 02:33:40|326.88|322.78|326.85|322.75|326.91|322.81|326.84|322.74|18
1638930830000|2021-12-08 02:33:50|326.84|322.74|326.95|322.85|326.96|322.86|326.82|322.72|11
1638930840000|2021-12-08 02:34:00|326.94|322.84|326.94|322.84|326.97|322.87|326.94|322.84|5
1638930850000|2021-12-08 02:34:10|326.92|322.82|326.93|322.83|326.95|322.85|326.91|322.81|8
1638930860000|2021-12-08 02:34:20|326.91|322.81|326.95|322.85|326.95|322.85|326.91|322.81|9
1638930870000|2021-12-08 02:34:30|326.98|322.88|327.11|323.01|327.13|323.03|326.98|322.88|14
1638930880000|2021-12-08 02:34:40|327.13|323.03|327.16|323.06|327.16|323.06|327.1|323|11
1638930890000|2021-12-08 02:34:50|327.13|323.03|327.13|323.03|327.25|323.15|327.11|323.01|13
1638930900000|2021-12-08 02:35:00|327.14|323.04|327.15|323.05|327.15|323.05|327.11|323.01|9
1638930910000|2021-12-08 02:35:10|327.12|323.02|327.08|322.98|327.13|323.03|327.06|322.96|9
1638930920000|2021-12-08 02:35:20|327.09|322.99|327.11|323.01|327.17|323.07|327.03|322.93|11
1638930930000|2021-12-08 02:35:30|327.1|323|327.04|322.94|327.1|323|326.9|322.8|17
1638930940000|2021-12-08 02:35:40|326.87|322.77|326.96|322.86|327.09|322.99|326.85|322.75|13
1638930950000|2021-12-08 02:35:50|326.97|322.87|326.99|322.89|326.99|322.89|326.97|322.87|2
1638930980000|2021-12-08 02:36:20|327|322.9|326.99|322.89|327|322.9|326.99|322.89|2
1638930990000|2021-12-08 02:36:30|327.05|322.95|327|322.9|327.05|322.95|327|322.9|3
1638931000000|2021-12-08 02:36:40|327.02|322.92|326.95|322.85|327.02|322.92|326.95|322.85|2
1638931010000|2021-12-08 02:36:50|326.94|322.84|326.93|322.83|326.94|322.84|326.9|322.8|4
1638931020000|2021-12-08 02:37:00|326.97|322.87|326.95|322.85|327|322.9|326.93|322.83|7
1638931030000|2021-12-08 02:37:10|326.92|322.82|326.85|322.75|326.92|322.82|326.85|322.75|10
1638931040000|2021-12-08 02:37:20|326.84|322.74|326.87|322.77|326.87|322.77|326.84|322.74|3
1638931050000|2021-12-08 02:37:30|326.95|322.85|326.97|322.87|326.97|322.87|326.95|322.85|2
1638931060000|2021-12-08 02:37:40|326.98|322.88|326.7|322.6|326.98|322.88|326.6|322.5|24
1638931070000|2021-12-08 02:37:50|326.92|322.82|326.78|322.68|326.92|322.82|326.7|322.6|8
1638931080000|2021-12-08 02:38:00|326.79|322.69|326.76|322.66|326.85|322.75|326.67|322.57|7
1638931090000|2021-12-08 02:38:10|326.7|322.6|326.82|322.72|326.89|322.79|326.7|322.6|13
1638931100000|2021-12-08 02:38:20|326.88|322.78|326.83|322.73|326.88|322.78|326.83|322.73|4
1638931110000|2021-12-08 02:38:30|326.82|322.72|326.51|322.41|326.82|322.72|326.51|322.41|14
1638931120000|2021-12-08 02:38:40|326.63|322.53|326.53|322.43|326.69|322.59|326.48|322.38|14
1638931130000|2021-12-08 02:38:50|326.52|322.42|326.47|322.37|326.52|322.42|326.45|322.35|12
1638931140000|2021-12-08 02:39:00|326.48|322.38|326.32|322.22|326.5|322.4|326.32|322.22|11
1638931150000|2021-12-08 02:39:10|326.28|322.18|326.36|322.26|326.37|322.27|326.28|322.18|4
1638931160000|2021-12-08 02:39:20|326.34|322.24|326.31|322.21|326.35|322.25|326.31|322.21|6
1638931170000|2021-12-08 02:39:30|326.32|322.22|326.36|322.26|326.37|322.27|326.32|322.22|5
1638931180000|2021-12-08 02:39:40|326.35|322.25|326.39|322.29|326.39|322.29|326.35|322.25|3
1638931190000|2021-12-08 02:39:50|326.38|322.28|326.41|322.31|326.43|322.33|326.35|322.25|7
1638931200000|2021-12-08 02:40:00|326.43|322.33|326.47|322.37|326.47|322.37|326.35|322.25|14
1638931210000|2021-12-08 02:40:10|326.46|322.36|326.48|322.38|326.57|322.47|326.44|322.34|9
1638931220000|2021-12-08 02:40:20|326.5|322.4|326.6|322.5|326.62|322.52|326.45|322.35|14
1638931230000|2021-12-08 02:40:30|326.59|322.49|326.34|322.24|326.59|322.49|326.33|322.23|23
1638931240000|2021-12-08 02:40:40|326.35|322.25|326.28|322.18|326.35|322.25|326.28|322.18|4
1638931250000|2021-12-08 02:40:50|326.3|322.2|326.23|322.13|326.3|322.2|326.23|322.13|2
1638931260000|2021-12-08 02:41:00|326.24|322.14|326.29|322.19|326.32|322.22|326.23|322.13|11
1638931270000|2021-12-08 02:41:10|326.3|322.2|326.12|322.02|326.3|322.2|326.12|322.02|9
1638931280000|2021-12-08 02:41:20|326.15|322.05|326.08|321.98|326.17|322.07|326.03|321.93|13
1638931290000|2021-12-08 02:41:30|326.07|321.97|326.05|321.95|326.13|322.03|326.05|321.95|13
1638931300000|2021-12-08 02:41:40|326.11|322.01|326.05|321.95|326.11|322.01|326.04|321.94|3
1638931310000|2021-12-08 02:41:50|326.04|321.94|325.99|321.89|326.11|322.01|325.94|321.84|17
1638931320000|2021-12-08 02:42:00|326|321.9|326.04|321.94|326.05|321.95|325.92|321.82|11
1638931330000|2021-12-08 02:42:10|326.05|321.95|326.06|321.96|326.14|322.04|326.03|321.93|12
1638931340000|2021-12-08 02:42:20|326.07|321.97|326.1|322|326.11|322.01|326.04|321.94|12
1638931350000|2021-12-08 02:42:30|326.11|322.01|326.06|321.96|326.11|322.01|326.01|321.91|6
1638931360000|2021-12-08 02:42:40|326.08|321.98|326.04|321.94|326.11|322.01|326.02|321.92|11
1638931370000|2021-12-08 02:42:50|326.03|321.93|326.05|321.95|326.1|322|326.03|321.93|5
1638931380000|2021-12-08 02:43:00|326.04|321.94|325.97|321.87|326.05|321.95|325.92|321.82|12
1638931390000|2021-12-08 02:43:10|326|321.9|325.95|321.85|326|321.9|325.9|321.8|3
1638931400000|2021-12-08 02:43:20|325.86|321.76|325.94|321.84|325.94|321.84|325.86|321.76|2
1638931410000|2021-12-08 02:43:30|325.95|321.85|325.94|321.84|325.95|321.85|325.94|321.84|4
1638931420000|2021-12-08 02:43:40|325.92|321.82|325.86|321.76|325.92|321.82|325.81|321.71|6
1638931430000|2021-12-08 02:43:50|325.87|321.77|325.81|321.71|325.96|321.86|325.81|321.71|8
1638931440000|2021-12-08 02:44:00|325.84|321.74|325.84|321.74|325.84|321.74|325.84|321.74|1
1638931450000|2021-12-08 02:44:10|325.93|321.83|325.83|321.73|325.93|321.83|325.83|321.73|2
1638931460000|2021-12-08 02:44:20|325.9|321.8|325.8|321.7|325.9|321.8|325.8|321.7|4
1638931470000|2021-12-08 02:44:30|325.77|321.67|325.9|321.8|325.9|321.8|325.77|321.67|10
1638931480000|2021-12-08 02:44:40|325.89|321.79|325.98|321.88|325.98|321.88|325.89|321.79|7
1638931490000|2021-12-08 02:44:50|325.87|321.77|325.85|321.75|325.92|321.82|325.85|321.75|7
1638931500000|2021-12-08 02:45:00|325.78|321.68|325.83|321.73|325.95|321.85|325.76|321.66|14
1638931510000|2021-12-08 02:45:10|325.86|321.76|325.88|321.78|325.92|321.82|325.84|321.74|10
1638931520000|2021-12-08 02:45:20|325.87|321.77|325.89|321.79|325.98|321.88|325.85|321.75|9
1638931530000|2021-12-08 02:45:30|325.9|321.8|325.99|321.89|326|321.9|325.88|321.78|16
1638931540000|2021-12-08 02:45:40|325.9|321.8|326.04|321.94|326.27|322.17|325.9|321.8|13
1638931550000|2021-12-08 02:45:50|326.05|321.95|326.04|321.94|326.2|322.1|325.93|321.83|12
1638931560000|2021-12-08 02:46:00|326.05|321.95|325.81|321.71|326.06|321.96|325.8|321.7|8
1638931570000|2021-12-08 02:46:10|325.8|321.7|325.9|321.8|325.92|321.82|325.8|321.7|6
1638931580000|2021-12-08 02:46:20|325.92|321.82|325.9|321.8|326.01|321.91|325.88|321.78|7
1638931590000|2021-12-08 02:46:30|325.91|321.81|325.91|321.81|325.93|321.83|325.9|321.8|5
1638931600000|2021-12-08 02:46:40|325.9|321.8|325.87|321.77|325.98|321.88|325.83|321.73|19
1638931610000|2021-12-08 02:46:50|325.98|321.88|325.95|321.85|325.99|321.89|325.83|321.73|10
1638931620000|2021-12-08 02:47:00|325.88|321.78|325.88|321.78|325.88|321.78|325.88|321.78|1
1638931630000|2021-12-08 02:47:10|325.9|321.8|325.88|321.78|325.9|321.8|325.88|321.78|5
1638931640000|2021-12-08 02:47:20|325.89|321.79|325.92|321.82|325.93|321.83|325.89|321.79|6
1638931650000|2021-12-08 02:47:30|325.93|321.83|325.94|321.84|325.98|321.88|325.83|321.73|14
1638931660000|2021-12-08 02:47:40|325.9|321.8|325.94|321.84|325.97|321.87|325.9|321.8|7
1638931670000|2021-12-08 02:47:50|326.06|321.96|326.24|322.14|326.25|322.15|326.06|321.96|15
1638931680000|2021-12-08 02:48:00|326.23|322.13|326.13|322.03|326.25|322.15|326.12|322.02|8
1638931690000|2021-12-08 02:48:10|326.12|322.02|326.21|322.11|326.24|322.14|326.12|322.02|9
1638931700000|2021-12-08 02:48:20|326.22|322.12|326.23|322.13|326.23|322.13|326.21|322.11|8
1638931710000|2021-12-08 02:48:30|326.27|322.17|326.26|322.16|326.28|322.18|326.19|322.09|12
1638931720000|2021-12-08 02:48:40|326.22|322.12|326.31|322.21|326.36|322.26|326.22|322.12|21
1638931730000|2021-12-08 02:48:50|326.37|322.27|326.38|322.28|326.41|322.31|326.37|322.27|12
1638931740000|2021-12-08 02:49:00|326.37|322.27|326.59|322.49|326.63|322.53|326.37|322.27|18
1638931750000|2021-12-08 02:49:10|326.58|322.48|326.64|322.54|326.67|322.57|326.54|322.44|13
1638931760000|2021-12-08 02:49:20|326.62|322.52|326.64|322.54|326.75|322.65|326.56|322.46|14
1638931770000|2021-12-08 02:49:30|326.65|322.55|326.66|322.56|326.76|322.66|326.64|322.54|13
1638931780000|2021-12-08 02:49:40|326.7|322.6|326.62|322.52|326.7|322.6|326.61|322.51|17
1638931790000|2021-12-08 02:49:50|326.55|322.45|326.53|322.43|326.68|322.58|326.53|322.43|14
1638931800000|2021-12-08 02:50:00|326.58|322.48|326.42|322.32|326.65|322.55|326.42|322.32|11
1638931810000|2021-12-08 02:50:10|326.43|322.33|326.17|322.07|326.43|322.33|326.17|322.07|15
1638931820000|2021-12-08 02:50:20|326.12|322.02|326.1|322|326.14|322.04|326.1|322|7
1638931830000|2021-12-08 02:50:30|325.98|321.88|326.1|322|326.1|322|325.91|321.81|9
1638931840000|2021-12-08 02:50:40|325.92|321.82|326.05|321.95|326.11|322.01|325.92|321.82|16
1638931850000|2021-12-08 02:50:50|325.83|321.73|325.87|321.77|325.9|321.8|325.83|321.73|5
1638931860000|2021-12-08 02:51:00|325.86|321.76|326.02|321.92|326.09|321.99|325.86|321.76|14
1638931870000|2021-12-08 02:51:10|326.09|321.99|326.01|321.91|326.09|321.99|325.97|321.87|11
1638931880000|2021-12-08 02:51:20|326.02|321.92|325.87|321.77|326.02|321.92|325.87|321.77|3
1638931890000|2021-12-08 02:51:30|325.85|321.75|325.89|321.79|325.91|321.81|325.79|321.69|12
1638931900000|2021-12-08 02:51:40|325.84|321.74|325.79|321.69|325.99|321.89|325.78|321.68|6
1638931910000|2021-12-08 02:51:50|325.9|321.8|325.54|321.44|325.9|321.8|325.54|321.44|19
1638931920000|2021-12-08 02:52:00|325.47|321.37|325.5|321.4|325.54|321.44|325.41|321.31|10
1638931930000|2021-12-08 02:52:10|325.49|321.39|325.5|321.4|325.53|321.43|325.48|321.38|11
1638931940000|2021-12-08 02:52:20|325.49|321.39|325.36|321.26|325.5|321.4|325.33|321.23|21
1638931950000|2021-12-08 02:52:30|325.28|321.18|325.18|321.08|325.36|321.26|325.15|321.05|21
1638931960000|2021-12-08 02:52:40|325.19|321.09|325.14|321.04|325.23|321.13|325.14|321.04|8
1638931970000|2021-12-08 02:52:50|325.16|321.06|325.05|320.95|325.16|321.06|325.02|320.92|10
1638931980000|2021-12-08 02:53:00|325.01|320.91|325.04|320.94|325.23|321.13|325.01|320.91|13
1638931990000|2021-12-08 02:53:10|325.1|321|324.92|320.82|325.12|321.02|324.92|320.82|18
1638932000000|2021-12-08 02:53:20|324.95|320.85|324.97|320.87|325.07|320.97|324.92|320.82|8
1638932010000|2021-12-08 02:53:30|324.99|320.89|324.81|320.71|325.03|320.93|324.81|320.71|9
1638932020000|2021-12-08 02:53:40|324.91|320.81|325.22|321.12|325.45|321.35|324.77|320.67|29
1638932030000|2021-12-08 02:53:50|325.2|321.1|325.42|321.32|325.43|321.33|325.17|321.07|10
1638932040000|2021-12-08 02:54:00|325.39|321.29|325.16|321.06|325.39|321.29|325.07|320.97|17
1638932050000|2021-12-08 02:54:10|325.17|321.07|325.14|321.04|325.26|321.16|325.1|321|11
1638932060000|2021-12-08 02:54:20|325.15|321.05|325.12|321.02|325.2|321.1|325.12|321.02|12
1638932070000|2021-12-08 02:54:30|325.2|321.1|325.27|321.17|325.28|321.18|325.2|321.1|7
1638932080000|2021-12-08 02:54:40|325.12|321.02|325.08|320.98|325.15|321.05|325.05|320.95|13
1638932090000|2021-12-08 02:54:50|325.1|321|325.11|321.01|325.14|321.04|325.07|320.97|17
1638932100000|2021-12-08 02:55:00|325.12|321.02|325.23|321.13|325.23|321.13|325.07|320.97|13
1638932110000|2021-12-08 02:55:10|325.24|321.14|325.18|321.08|325.34|321.24|325.07|320.97|27
1638932120000|2021-12-08 02:55:20|325.16|321.06|325.34|321.24|325.4|321.3|325.14|321.04|18
1638932130000|2021-12-08 02:55:30|325.35|321.25|325.21|321.11|325.4|321.3|325.2|321.1|15
1638932140000|2021-12-08 02:55:40|325.22|321.12|325.23|321.13|325.32|321.22|325.15|321.05|28
1638932150000|2021-12-08 02:55:50|325.21|321.11|325.06|320.96|325.21|321.11|325.05|320.95|14
1638932160000|2021-12-08 02:56:00|325.14|321.04|324.92|320.82|325.14|321.04|324.9|320.8|24
1638932170000|2021-12-08 02:56:10|324.91|320.81|324.81|320.71|324.96|320.86|324.8|320.7|7
1638932180000|2021-12-08 02:56:20|324.84|320.74|324.9|320.8|324.97|320.87|324.84|320.74|23
1638932190000|2021-12-08 02:56:30|324.89|320.79|324.72|320.62|324.9|320.8|324.7|320.6|15
1638932200000|2021-12-08 02:56:40|324.73|320.63|324.8|320.7|324.81|320.71|324.69|320.59|8
1638932210000|2021-12-08 02:56:50|324.79|320.69|324.52|320.42|324.8|320.7|324.45|320.35|21
1638932220000|2021-12-08 02:57:00|324.5|320.4|324.59|320.49|324.59|320.49|324.45|320.35|13
1638932230000|2021-12-08 02:57:10|324.62|320.52|324.5|320.4|324.62|320.52|324.49|320.39|15
1638932240000|2021-12-08 02:57:20|324.49|320.39|324.07|319.97|324.5|320.4|324.07|319.97|24
1638932250000|2021-12-08 02:57:30|324.1|320|324.15|320.05|324.16|320.06|324.1|320|7
1638932260000|2021-12-08 02:57:40|324.17|320.07|323.81|319.71|324.19|320.09|323.81|319.71|15
1638932270000|2021-12-08 02:57:50|323.72|319.62|323.54|319.44|323.72|319.62|323.54|319.44|21
1638932280000|2021-12-08 02:58:00|323.53|319.43|323.23|319.13|323.53|319.43|323.23|319.13|23
1638932290000|2021-12-08 02:58:10|323.24|319.14|323.23|319.13|323.35|319.25|323.1|319|27
1638932300000|2021-12-08 02:58:20|323.22|319.12|323.23|319.13|323.31|319.21|323.12|319.02|29
1638932310000|2021-12-08 02:58:30|323.24|319.14|322.82|318.72|323.24|319.14|322.75|318.65|29
1638932320000|2021-12-08 02:58:40|322.74|318.64|322.86|318.76|322.92|318.82|322.74|318.64|19
1638932330000|2021-12-08 02:58:50|322.87|318.77|322.74|318.64|322.94|318.84|322.73|318.63|15
1638932340000|2021-12-08 02:59:00|322.76|318.66|322.85|318.75|322.95|318.85|322.75|318.65|16
1638932350000|2021-12-08 02:59:10|322.87|318.77|322.73|318.63|322.91|318.81|322.66|318.56|28
1638932360000|2021-12-08 02:59:20|322.7|318.6|322.85|318.75|322.91|318.81|322.7|318.6|11
1638932370000|2021-12-08 02:59:30|322.84|318.74|322.72|318.62|322.92|318.82|322.72|318.62|18
1638932380000|2021-12-08 02:59:40|322.77|318.67|322.67|318.57|322.85|318.75|322.6|318.5|11
1638932390000|2021-12-08 02:59:50|322.73|318.63|322.75|318.65|322.75|318.65|322.73|318.63|3
1638932400000|2021-12-08 03:00:00|322.7|318.6|322.69|318.59|322.94|318.84|322.67|318.57|18
1638932410000|2021-12-08 03:00:10|322.6|318.5|322.62|318.52|322.68|318.58|322.6|318.5|12
1638932420000|2021-12-08 03:00:20|322.65|318.55|322.89|318.79|322.9|318.8|322.64|318.54|15
1638932430000|2021-12-08 03:00:30|322.88|318.78|322.6|318.5|322.89|318.79|322.6|318.5|12
1638932440000|2021-12-08 03:00:40|322.62|318.52|322.79|318.69|322.8|318.7|322.6|318.5|6
1638932450000|2021-12-08 03:00:50|322.68|318.58|322.66|318.56|322.68|318.58|322.62|318.52|9
1638932460000|2021-12-08 03:01:00|322.68|318.58|322.66|318.56|322.69|318.59|322.58|318.48|14
1638932470000|2021-12-08 03:01:10|322.65|318.55|322.43|318.33|322.68|318.58|322.41|318.31|14
1638932480000|2021-12-08 03:01:20|322.46|318.36|322.44|318.34|322.57|318.47|322.4|318.3|16
1638932490000|2021-12-08 03:01:30|322.43|318.33|322.51|318.41|322.7|318.6|322.43|318.33|19
1638932500000|2021-12-08 03:01:40|322.6|318.5|322.43|318.33|322.6|318.5|322.43|318.33|18
1638932510000|2021-12-08 03:01:50|322.38|318.28|322.35|318.25|322.45|318.35|322.34|318.24|20
1638932520000|2021-12-08 03:02:00|322.37|318.27|322.47|318.37|322.53|318.43|322.33|318.23|22
1638932530000|2021-12-08 03:02:10|322.5|318.4|322.58|318.48|322.63|318.53|322.48|318.38|19
1638932540000|2021-12-08 03:02:20|322.64|318.54|322.82|318.72|322.96|318.86|322.6|318.5|25
1638932550000|2021-12-08 03:02:30|322.77|318.67|322.82|318.72|322.82|318.72|322.67|318.57|24
1638932560000|2021-12-08 03:02:40|322.83|318.73|322.85|318.75|322.91|318.81|322.82|318.72|13
1638932570000|2021-12-08 03:02:50|322.89|318.79|322.83|318.73|322.9|318.8|322.74|318.64|15
1638932580000|2021-12-08 03:03:00|322.79|318.69|322.78|318.68|322.83|318.73|322.65|318.55|22
1638932590000|2021-12-08 03:03:10|322.77|318.67|322.77|318.67|322.86|318.76|322.71|318.61|14
1638932600000|2021-12-08 03:03:20|322.8|318.7|322.77|318.67|322.88|318.78|322.77|318.67|8
1638932610000|2021-12-08 03:03:30|322.79|318.69|322.78|318.68|322.79|318.69|322.77|318.67|6
1638932620000|2021-12-08 03:03:40|322.9|318.8|322.78|318.68|322.91|318.81|322.78|318.68|6
1638932630000|2021-12-08 03:03:50|322.89|318.79|322.96|318.86|322.98|318.88|322.81|318.71|16
1638932640000|2021-12-08 03:04:00|322.92|318.82|323.06|318.96|323.09|318.99|322.91|318.81|19
1638932650000|2021-12-08 03:04:10|323.11|319.01|323.24|319.14|323.29|319.19|323.06|318.96|23
1638932660000|2021-12-08 03:04:20|323.29|319.19|323.3|319.2|323.3|319.2|323.17|319.07|20
1638932670000|2021-12-08 03:04:30|323.31|319.21|323.54|319.44|323.59|319.49|323.29|319.19|25
1638932680000|2021-12-08 03:04:40|323.5|319.4|323.44|319.34|323.51|319.41|323.36|319.26|14
1638932690000|2021-12-08 03:04:50|323.47|319.37|323.39|319.29|323.48|319.38|323.39|319.29|6
1638932700000|2021-12-08 03:05:00|323.37|319.27|323.35|319.25|323.4|319.3|323.25|319.15|17
1638932710000|2021-12-08 03:05:10|323.34|319.24|323.35|319.25|323.36|319.26|323.27|319.17|16
1638932720000|2021-12-08 03:05:20|323.34|319.24|323.17|319.07|323.34|319.24|323.13|319.03|12
1638932730000|2021-12-08 03:05:30|323.18|319.08|323.26|319.16|323.27|319.17|323.16|319.06|16
1638932740000|2021-12-08 03:05:40|323.24|319.14|323.35|319.25|323.35|319.25|323.24|319.14|8
1638932750000|2021-12-08 03:05:50|323.33|319.23|323.28|319.18|323.34|319.24|323.21|319.11|12
1638932760000|2021-12-08 03:06:00|323.35|319.25|323.34|319.24|323.38|319.28|323.31|319.21|14
1638932770000|2021-12-08 03:06:10|323.32|319.22|323.24|319.14|323.32|319.22|323.23|319.13|11
1638932780000|2021-12-08 03:06:20|323.28|319.18|323.31|319.21|323.35|319.25|323.23|319.13|11
1638932790000|2021-12-08 03:06:30|323.3|319.2|323.31|319.21|323.31|319.21|323.29|319.19|11
1638932800000|2021-12-08 03:06:40|323.32|319.22|323.34|319.24|323.41|319.31|323.29|319.19|15
1638932810000|2021-12-08 03:06:50|323.33|319.23|323.37|319.27|323.42|319.32|323.33|319.23|9
1638932820000|2021-12-08 03:07:00|323.36|319.26|323.34|319.24|323.45|319.35|323.25|319.15|21
1638932830000|2021-12-08 03:07:10|323.42|319.32|323.31|319.21|323.45|319.35|323.31|319.21|11
1638932840000|2021-12-08 03:07:20|323.32|319.22|323.33|319.23|323.35|319.25|323.29|319.19|23
1638932850000|2021-12-08 03:07:30|323.29|319.19|323.42|319.32|323.42|319.32|323.25|319.15|16
1638932860000|2021-12-08 03:07:40|323.4|319.3|323.34|319.24|323.41|319.31|323.32|319.22|11
1638932870000|2021-12-08 03:07:50|323.38|319.28|323.3|319.2|323.39|319.29|323.29|319.19|14
1638932880000|2021-12-08 03:08:00|323.27|319.17|323.22|319.12|323.3|319.2|323.21|319.11|20
1638932890000|2021-12-08 03:08:10|323.21|319.11|323.25|319.15|323.32|319.22|323.2|319.1|16
1638932900000|2021-12-08 03:08:20|323.24|319.14|323.45|319.35|323.45|319.35|323.24|319.14|18
1638932910000|2021-12-08 03:08:30|323.44|319.34|323.51|319.41|323.53|319.43|323.34|319.24|15
1638932920000|2021-12-08 03:08:40|323.53|319.43|323.4|319.3|323.53|319.43|323.38|319.28|15
1638932930000|2021-12-08 03:08:50|323.35|319.25|323.29|319.19|323.35|319.25|323.16|319.06|23
1638932940000|2021-12-08 03:09:00|323.28|319.18|323.28|319.18|323.29|319.19|323.19|319.09|13
1638932950000|2021-12-08 03:09:10|323.27|319.17|323.48|319.38|323.5|319.4|323.27|319.17|14
1638932960000|2021-12-08 03:09:20|323.52|319.42|323.54|319.44|323.58|319.48|323.46|319.36|14
1638932970000|2021-12-08 03:09:30|323.57|319.47|323.74|319.64|323.76|319.66|323.55|319.45|20
1638932980000|2021-12-08 03:09:40|323.73|319.63|323.71|319.61|323.74|319.64|323.69|319.59|11
1638932990000|2021-12-08 03:09:50|323.69|319.59|323.69|319.59|323.74|319.64|323.68|319.58|10
1638933000000|2021-12-08 03:10:00|323.71|319.61|323.75|319.65|323.76|319.66|323.7|319.6|8
1638933010000|2021-12-08 03:10:10|323.64|319.54|323.82|319.72|323.82|319.72|323.64|319.54|14
1638933020000|2021-12-08 03:10:20|323.78|319.68|323.92|319.82|323.92|319.82|323.78|319.68|19
1638933030000|2021-12-08 03:10:30|323.9|319.8|324.02|319.92|324.12|320.02|323.9|319.8|26
1638933040000|2021-12-08 03:10:40|324.12|320.02|324.08|319.98|324.12|320.02|323.97|319.87|19
1638933050000|2021-12-08 03:10:50|323.96|319.86|324.07|319.97|324.11|320.01|323.91|319.81|26
1638933060000|2021-12-08 03:11:00|324.08|319.98|324.02|319.92|324.09|319.99|323.98|319.88|13
1638933070000|2021-12-08 03:11:10|324.03|319.93|324.02|319.92|324.04|319.94|323.96|319.86|14
1638933080000|2021-12-08 03:11:20|324.03|319.93|324.09|319.99|324.09|319.99|323.95|319.85|19
1638933090000|2021-12-08 03:11:30|324.06|319.96|324.04|319.94|324.09|319.99|324.04|319.94|7
1638933100000|2021-12-08 03:11:40|324.03|319.93|323.91|319.81|324.03|319.93|323.88|319.78|7
1638933110000|2021-12-08 03:11:50|324.04|319.94|324.02|319.92|324.1|320|323.93|319.83|16
1638933120000|2021-12-08 03:12:00|324.01|319.91|324.08|319.98|324.09|319.99|323.93|319.83|23
1638933130000|2021-12-08 03:12:10|324.11|320.01|324.26|320.16|324.28|320.18|324.11|320.01|10
1638933140000|2021-12-08 03:12:20|324.23|320.13|324.38|320.28|324.41|320.31|324.23|320.13|16
1638933150000|2021-12-08 03:12:30|324.4|320.3|324.34|320.24|324.45|320.35|324.29|320.19|29
1638933160000|2021-12-08 03:12:40|324.31|320.21|324.28|320.18|324.48|320.38|324.19|320.09|29
1638933170000|2021-12-08 03:12:50|324.31|320.21|324.19|320.09|324.34|320.24|324.09|319.99|18
1638933180000|2021-12-08 03:13:00|324.21|320.11|324.23|320.13|324.23|320.13|324.21|320.11|11
1638933190000|2021-12-08 03:13:10|324.25|320.15|324.3|320.2|324.33|320.23|324.23|320.13|11
1638933200000|2021-12-08 03:13:20|324.41|320.31|324.56|320.46|324.61|320.51|324.4|320.3|29
1638933210000|2021-12-08 03:13:30|324.57|320.47|324.37|320.27|324.61|320.51|324.36|320.26|18
1638933220000|2021-12-08 03:13:40|324.36|320.26|324.33|320.23|324.37|320.27|324.3|320.2|11
1638933230000|2021-12-08 03:13:50|324.39|320.29|324.22|320.12|324.39|320.29|324.15|320.05|24
1638933240000|2021-12-08 03:14:00|324.23|320.13|324.24|320.14|324.27|320.17|324.19|320.09|16
1638933250000|2021-12-08 03:14:10|324.28|320.18|324.36|320.26|324.39|320.29|324.26|320.16|16
1638933260000|2021-12-08 03:14:20|324.34|320.24|324.26|320.16|324.36|320.26|324.22|320.12|12
1638933270000|2021-12-08 03:14:30|324.31|320.21|324.34|320.24|324.34|320.24|324.24|320.14|12
1638933280000|2021-12-08 03:14:40|324.33|320.23|324.33|320.23|324.48|320.38|324.32|320.22|15
1638933290000|2021-12-08 03:14:50|324.36|320.26|324.31|320.21|324.37|320.27|324.3|320.2|6
1638933300000|2021-12-08 03:15:00|324.3|320.2|324.22|320.12|324.32|320.22|324.17|320.07|14
1638933310000|2021-12-08 03:15:10|324.2|320.1|324.18|320.08|324.22|320.12|324.16|320.06|13
1638933320000|2021-12-08 03:15:20|324.16|320.06|324.19|320.09|324.28|320.18|324.15|320.05|13
1638933330000|2021-12-08 03:15:30|324.17|320.07|324.17|320.07|324.27|320.17|324.16|320.06|6
1638933340000|2021-12-08 03:15:40|324.16|320.06|324.08|319.98|324.19|320.09|324.07|319.97|13
1638933350000|2021-12-08 03:15:50|324.03|319.93|323.98|319.88|324.15|320.05|323.98|319.88|19
1638933360000|2021-12-08 03:16:00|324|319.9|323.99|319.89|324.05|319.95|323.99|319.89|8
1638933370000|2021-12-08 03:16:10|324.02|319.92|324.02|319.92|324.02|319.92|324.02|319.92|1
1638933380000|2021-12-08 03:16:20|324.01|319.91|324.13|320.03|324.13|320.03|324.01|319.91|15
1638933390000|2021-12-08 03:16:30|324.11|320.01|324.22|320.12|324.22|320.12|324.02|319.92|7
1638933400000|2021-12-08 03:16:40|324.19|320.09|324.06|319.96|324.24|320.14|324.05|319.95|10
1638933410000|2021-12-08 03:16:50|324.07|319.97|324.25|320.15|324.25|320.15|324.02|319.92|12
1638933420000|2021-12-08 03:17:00|324.23|320.13|324.33|320.23|324.37|320.27|324.22|320.12|19
1638933430000|2021-12-08 03:17:10|324.48|320.38|324.35|320.25|324.51|320.41|324.35|320.25|16
1638933440000|2021-12-08 03:17:20|324.47|320.37|324.46|320.36|324.47|320.37|324.33|320.23|19
1638933450000|2021-12-08 03:17:30|324.41|320.31|324.36|320.26|324.42|320.32|324.36|320.26|10
1638933460000|2021-12-08 03:17:40|324.4|320.3|324.37|320.27|324.41|320.31|324.37|320.27|6
1638933470000|2021-12-08 03:17:50|324.43|320.33|324.46|320.36|324.47|320.37|324.43|320.33|10
1638933480000|2021-12-08 03:18:00|324.45|320.35|324.53|320.43|324.61|320.51|324.45|320.35|13
1638933490000|2021-12-08 03:18:10|324.52|320.42|324.59|320.49|324.6|320.5|324.52|320.42|15
1638933500000|2021-12-08 03:18:20|324.63|320.53|324.55|320.45|324.64|320.54|324.48|320.38|15
1638933510000|2021-12-08 03:18:30|324.58|320.48|324.55|320.45|324.6|320.5|324.49|320.39|19
1638933520000|2021-12-08 03:18:40|324.57|320.47|324.43|320.33|324.57|320.47|324.43|320.33|14
1638933530000|2021-12-08 03:18:50|324.4|320.3|324.28|320.18|324.4|320.3|324.26|320.16|19
1638933540000|2021-12-08 03:19:00|324.27|320.17|324.2|320.1|324.29|320.19|324.17|320.07|15
1638933550000|2021-12-08 03:19:10|324.14|320.04|324.3|320.2|324.32|320.22|324.14|320.04|14
1638933560000|2021-12-08 03:19:20|324.31|320.21|324.19|320.09|324.32|320.22|324.12|320.02|18
1638933570000|2021-12-08 03:19:30|324.14|320.04|324.1|320|324.19|320.09|324.1|320|14
1638933580000|2021-12-08 03:19:40|324.05|319.95|324.1|320|324.14|320.04|324.04|319.94|10
1638933590000|2021-12-08 03:19:50|324.09|319.99|324.03|319.93|324.15|320.05|323.99|319.89|15
1638933600000|2021-12-08 03:20:00|324.02|319.92|323.98|319.88|324.02|319.92|323.97|319.87|9
1638933610000|2021-12-08 03:20:10|323.99|319.89|324.12|320.02|324.12|320.02|323.96|319.86|17
1638933620000|2021-12-08 03:20:20|324.13|320.03|324.04|319.94|324.13|320.03|323.94|319.84|11
1638933630000|2021-12-08 03:20:30|324.05|319.95|323.79|319.69|324.05|319.95|323.76|319.66|26
1638933640000|2021-12-08 03:20:40|323.83|319.73|323.61|319.51|323.83|319.73|323.61|319.51|22
1638933650000|2021-12-08 03:20:50|323.63|319.53|323.49|319.39|323.63|319.53|323.47|319.37|4
1638933660000|2021-12-08 03:21:00|323.45|319.35|323.44|319.34|323.46|319.36|323.42|319.32|7
1638933670000|2021-12-08 03:21:10|323.48|319.38|323.44|319.34|323.48|319.38|323.44|319.34|8
1638933680000|2021-12-08 03:21:20|323.4|319.3|323.39|319.29|323.44|319.34|323.38|319.28|11
1638933690000|2021-12-08 03:21:30|323.41|319.31|323.5|319.4|323.51|319.41|323.39|319.29|10
1638933700000|2021-12-08 03:21:40|323.49|319.39|323.41|319.31|323.49|319.39|323.41|319.31|4
1638933710000|2021-12-08 03:21:50|323.42|319.32|323.45|319.35|323.45|319.35|323.27|319.17|12
1638933720000|2021-12-08 03:22:00|323.44|319.34|323.32|319.22|323.46|319.36|323.32|319.22|18
1638933730000|2021-12-08 03:22:10|323.34|319.24|323.6|319.5|323.6|319.5|323.3|319.2|15
1638933740000|2021-12-08 03:22:20|323.52|319.42|323.33|319.23|323.59|319.49|323.28|319.18|19
1638933750000|2021-12-08 03:22:30|323.35|319.25|323.31|319.21|323.35|319.25|323.28|319.18|9
1638933760000|2021-12-08 03:22:40|323.3|319.2|323.08|318.98|323.34|319.24|322.92|318.82|27
1638933770000|2021-12-08 03:22:50|322.95|318.85|322.78|318.68|323.04|318.94|322.77|318.67|24
1638933780000|2021-12-08 03:23:00|322.79|318.69|322.85|318.75|322.88|318.78|322.77|318.67|16
1638933790000|2021-12-08 03:23:10|322.86|318.76|322.66|318.56|322.86|318.76|322.55|318.45|16
1638933800000|2021-12-08 03:23:20|322.68|318.58|322.69|318.59|322.75|318.65|322.68|318.58|18
1638933810000|2021-12-08 03:23:30|322.7|318.6|322.69|318.59|322.71|318.61|322.69|318.59|6
1638933820000|2021-12-08 03:23:40|322.72|318.62|322.65|318.55|322.72|318.62|322.64|318.54|12
1638933830000|2021-12-08 03:23:50|322.68|318.58|322.88|318.78|322.88|318.78|322.67|318.57|15
1638933840000|2021-12-08 03:24:00|322.86|318.76|323.06|318.96|323.1|319|322.83|318.73|27
1638933850000|2021-12-08 03:24:10|323.09|318.99|322.91|318.81|323.13|319.03|322.91|318.81|19
1638933860000|2021-12-08 03:24:20|322.96|318.86|323.32|319.22|323.32|319.22|322.95|318.85|24
1638933870000|2021-12-08 03:24:30|323.27|319.17|323.23|319.13|323.31|319.21|323.19|319.09|11
1638933880000|2021-12-08 03:24:40|323.24|319.14|323.32|319.22|323.35|319.25|323.1|319|17
1638933890000|2021-12-08 03:24:50|323.3|319.2|323.37|319.27|323.37|319.27|323.29|319.19|9
1638933900000|2021-12-08 03:25:00|323.34|319.24|323.52|319.42|323.55|319.45|323.34|319.24|24
1638933910000|2021-12-08 03:25:10|323.54|319.44|323.59|319.49|323.6|319.5|323.52|319.42|14
1638933920000|2021-12-08 03:25:20|323.61|319.51|323.75|319.65|323.76|319.66|323.6|319.5|18
1638933930000|2021-12-08 03:25:30|323.76|319.66|323.9|319.8|323.9|319.8|323.69|319.59|10
1638933940000|2021-12-08 03:25:40|323.89|319.79|323.91|319.81|323.92|319.82|323.77|319.67|21
1638933950000|2021-12-08 03:25:50|323.9|319.8|323.87|319.77|323.97|319.87|323.8|319.7|16
1638933960000|2021-12-08 03:26:00|323.88|319.78|323.82|319.72|323.88|319.78|323.75|319.65|17
1638933970000|2021-12-08 03:26:10|323.81|319.71|323.89|319.79|323.89|319.79|323.81|319.71|18
1638933980000|2021-12-08 03:26:20|323.91|319.81|323.84|319.74|323.97|319.87|323.84|319.74|13
1638933990000|2021-12-08 03:26:30|323.83|319.73|323.92|319.82|323.97|319.87|323.83|319.73|8
1638934000000|2021-12-08 03:26:40|323.9|319.8|323.96|319.86|323.97|319.87|323.84|319.74|12
1638934010000|2021-12-08 03:26:50|323.97|319.87|323.85|319.75|323.98|319.88|323.85|319.75|17
1638934020000|2021-12-08 03:27:00|323.84|319.74|323.96|319.86|323.96|319.86|323.79|319.69|11
1638934030000|2021-12-08 03:27:10|323.94|319.84|324.01|319.91|324.03|319.93|323.93|319.83|7
1638934040000|2021-12-08 03:27:20|324.02|319.92|324.39|320.29|324.39|320.29|323.94|319.84|20
1638934050000|2021-12-08 03:27:30|324.38|320.28|324.39|320.29|324.41|320.31|324.36|320.26|11
1638934060000|2021-12-08 03:27:40|324.38|320.28|324.3|320.2|324.44|320.34|324.24|320.14|16
1638934070000|2021-12-08 03:27:50|324.31|320.21|324.2|320.1|324.39|320.29|324.18|320.08|14
1638934080000|2021-12-08 03:28:00|324.21|320.11|324.24|320.14|324.24|320.14|323.98|319.88|14
1638934090000|2021-12-08 03:28:10|324.22|320.12|324.16|320.06|324.22|320.12|324.16|320.06|5
1638934100000|2021-12-08 03:28:20|324.14|320.04|323.96|319.86|324.16|320.06|323.92|319.82|14
1638934110000|2021-12-08 03:28:30|324.01|319.91|323.71|319.61|324.01|319.91|323.65|319.55|21
1638934120000|2021-12-08 03:28:40|323.72|319.62|323.78|319.68|323.94|319.84|323.64|319.54|16
1638934130000|2021-12-08 03:28:50|323.84|319.74|323.83|319.73|323.84|319.74|323.83|319.73|4
1638934140000|2021-12-08 03:29:00|323.76|319.66|323.53|319.43|323.81|319.71|323.53|319.43|23
1638934150000|2021-12-08 03:29:10|323.52|319.42|323.47|319.37|323.52|319.42|323.47|319.37|9
1638934160000|2021-12-08 03:29:20|323.48|319.38|323.34|319.24|323.48|319.38|323.32|319.22|7
1638934170000|2021-12-08 03:29:30|323.33|319.23|323.35|319.25|323.35|319.25|323.33|319.23|2
1638934180000|2021-12-08 03:29:40|323.36|319.26|323.36|319.26|323.36|319.26|323.36|319.26|1
1638934190000|2021-12-08 03:29:50|323.35|319.25|323.27|319.17|323.37|319.27|323.27|319.17|13
1638934200000|2021-12-08 03:30:00|323.29|319.19|323.09|318.99|323.32|319.22|323.09|318.99|11
1638934210000|2021-12-08 03:30:10|323.08|318.98|323.3|319.2|323.32|319.22|323.08|318.98|16
1638934220000|2021-12-08 03:30:20|323.27|319.17|323.37|319.27|323.49|319.39|323.27|319.17|21
1638934230000|2021-12-08 03:30:30|323.41|319.31|323.38|319.28|323.45|319.35|323.37|319.27|7
1638934240000|2021-12-08 03:30:40|323.39|319.29|323.35|319.25|323.4|319.3|323.35|319.25|11
1638934250000|2021-12-08 03:30:50|323.36|319.26|323.41|319.31|323.41|319.31|323.32|319.22|13
1638934260000|2021-12-08 03:31:00|323.4|319.3|323.39|319.29|323.53|319.43|323.39|319.29|12
1638934270000|2021-12-08 03:31:10|323.38|319.28|323.42|319.32|323.52|319.42|323.37|319.27|14
1638934280000|2021-12-08 03:31:20|323.43|319.33|323.38|319.28|323.51|319.41|323.38|319.28|13
1638934290000|2021-12-08 03:31:30|323.49|319.39|323.47|319.37|323.5|319.4|323.47|319.37|9
1638934300000|2021-12-08 03:31:40|323.46|319.36|323.5|319.4|323.5|319.4|323.46|319.36|5
1638934310000|2021-12-08 03:31:50|323.49|319.39|323.47|319.37|323.53|319.43|323.42|319.32|8
1638934320000|2021-12-08 03:32:00|323.36|319.26|323.59|319.49|323.59|319.49|323.36|319.26|20
1638934330000|2021-12-08 03:32:10|323.6|319.5|323.56|319.46|323.63|319.53|323.52|319.42|17
1638934340000|2021-12-08 03:32:20|323.55|319.45|323.59|319.49|323.59|319.49|323.55|319.45|3
1638934350000|2021-12-08 03:32:30|323.58|319.48|323.57|319.47|323.64|319.54|323.54|319.44|18
1638934360000|2021-12-08 03:32:40|323.56|319.46|323.55|319.45|323.57|319.47|323.55|319.45|7
1638934370000|2021-12-08 03:32:50|323.52|319.42|323.74|319.64|323.76|319.66|323.52|319.42|14
1638934380000|2021-12-08 03:33:00|323.73|319.63|323.75|319.65|323.79|319.69|323.73|319.63|8
1638934390000|2021-12-08 03:33:10|323.74|319.64|324.15|320.05|324.15|320.05|323.73|319.63|31
1638934400000|2021-12-08 03:33:20|324.17|320.07|324.14|320.04|324.18|320.08|324.13|320.03|14
1638934410000|2021-12-08 03:33:30|324.13|320.03|324.09|319.99|324.17|320.07|324.09|319.99|8
1638934420000|2021-12-08 03:33:40|324.11|320.01|324.12|320.02|324.12|320.02|324.06|319.96|10
1638934430000|2021-12-08 03:33:50|324.13|320.03|324.29|320.19|324.29|320.19|324.13|320.03|14
1638934440000|2021-12-08 03:34:00|324.27|320.17|324.22|320.12|324.28|320.18|324.16|320.06|24
1638934450000|2021-12-08 03:34:10|324.18|320.08|324.16|320.06|324.2|320.1|324.14|320.04|11
1638934460000|2021-12-08 03:34:20|324.17|320.07|324.2|320.1|324.23|320.13|324.1|320|11
1638934470000|2021-12-08 03:34:30|324.21|320.11|324.06|319.96|324.22|320.12|324.06|319.96|13
1638934480000|2021-12-08 03:34:40|324.08|319.98|324.03|319.93|324.08|319.98|324.03|319.93|3
1638934490000|2021-12-08 03:34:50|324.08|319.98|324.13|320.03|324.18|320.08|324.06|319.96|11
1638934500000|2021-12-08 03:35:00|324.12|320.02|324.09|319.99|324.21|320.11|324.09|319.99|14
1638934510000|2021-12-08 03:35:10|324.17|320.07|324.18|320.08|324.26|320.16|324.17|320.07|5
1638934520000|2021-12-08 03:35:20|324.17|320.07|324.18|320.08|324.18|320.08|324.13|320.03|8
1638934530000|2021-12-08 03:35:30|324.16|320.06|324.13|320.03|324.16|320.06|324.13|320.03|9
1638934540000|2021-12-08 03:35:40|324.16|320.06|324.13|320.03|324.19|320.09|324.08|319.98|23
1638934550000|2021-12-08 03:35:50|324.15|320.05|323.92|319.82|324.21|320.11|323.92|319.82|16
1638934560000|2021-12-08 03:36:00|323.9|319.8|323.93|319.83|323.96|319.86|323.89|319.79|12
1638934570000|2021-12-08 03:36:10|323.87|319.77|323.85|319.75|324.01|319.91|323.8|319.7|14
1638934580000|2021-12-08 03:36:20|323.96|319.86|323.92|319.82|323.97|319.87|323.85|319.75|17
1638934590000|2021-12-08 03:36:30|323.93|319.83|323.91|319.81|323.94|319.84|323.75|319.65|12
1638934600000|2021-12-08 03:36:40|323.9|319.8|323.7|319.6|323.92|319.82|323.69|319.59|13
1638934610000|2021-12-08 03:36:50|323.69|319.59|323.75|319.65|323.77|319.67|323.67|319.57|14
1638934620000|2021-12-08 03:37:00|323.77|319.67|323.78|319.68|323.78|319.68|323.76|319.66|7
1638934630000|2021-12-08 03:37:10|323.8|319.7|323.74|319.64|323.82|319.72|323.68|319.58|16
1638934640000|2021-12-08 03:37:20|323.64|319.54|323.68|319.58|323.8|319.7|323.64|319.54|23
1638934650000|2021-12-08 03:37:30|323.63|319.53|323.63|319.53|323.64|319.54|323.52|319.42|27
1638934660000|2021-12-08 03:37:40|323.62|319.52|323.69|319.59|323.74|319.64|323.6|319.5|13
1638934670000|2021-12-08 03:37:50|323.81|319.71|323.76|319.66|323.81|319.71|323.75|319.65|7
1638934680000|2021-12-08 03:38:00|323.78|319.68|323.65|319.55|323.78|319.68|323.62|319.52|6
1638934690000|2021-12-08 03:38:10|323.66|319.56|323.57|319.47|323.66|319.56|323.55|319.45|5
1638934700000|2021-12-08 03:38:20|323.56|319.46|323.43|319.33|323.58|319.48|323.43|319.33|13
1638934710000|2021-12-08 03:38:30|323.44|319.34|323.43|319.33|323.44|319.34|323.43|319.33|4
1638934720000|2021-12-08 03:38:40|323.44|319.34|323.47|319.37|323.48|319.38|323.43|319.33|7
1638934730000|2021-12-08 03:38:50|323.46|319.36|323.33|319.23|323.48|319.38|323.33|319.23|8
1638934740000|2021-12-08 03:39:00|323.31|319.21|323.11|319.01|323.32|319.22|323.1|319|14
1638934750000|2021-12-08 03:39:10|323.24|319.14|323.22|319.12|323.26|319.16|323.11|319.01|12
1638934760000|2021-12-08 03:39:20|323.23|319.13|323.12|319.02|323.24|319.14|323.12|319.02|5
1638934770000|2021-12-08 03:39:30|323.16|319.06|323.27|319.17|323.33|319.23|323.16|319.06|8
1638934780000|2021-12-08 03:39:40|323.4|319.3|323.35|319.25|323.41|319.31|323.34|319.24|11
1638934790000|2021-12-08 03:39:50|323.37|319.27|323.23|319.13|323.37|319.27|323.23|319.13|10
1638934800000|2021-12-08 03:40:00|323.25|319.15|323.44|319.34|323.45|319.35|323.25|319.15|8
1638934810000|2021-12-08 03:40:10|323.45|319.35|323.41|319.31|323.47|319.37|323.39|319.29|12
1638934820000|2021-12-08 03:40:20|323.42|319.32|323.46|319.36|323.49|319.39|323.33|319.23|21
1638934830000|2021-12-08 03:40:30|323.47|319.37|323.21|319.11|323.47|319.37|323.13|319.03|25
1638934840000|2021-12-08 03:40:40|323.23|319.13|323.01|318.91|323.26|319.16|323|318.9|24
1638934850000|2021-12-08 03:40:50|323|318.9|322.96|318.86|323|318.9|322.84|318.74|11
1638934860000|2021-12-08 03:41:00|322.95|318.85|322.81|318.71|322.95|318.85|322.77|318.67|8
1638934870000|2021-12-08 03:41:10|322.8|318.7|322.8|318.7|322.81|318.71|322.78|318.68|11
1638934880000|2021-12-08 03:41:20|322.81|318.71|322.81|318.71|322.81|318.71|322.81|318.71|1
1638934890000|2021-12-08 03:41:30|322.8|318.7|322.82|318.72|322.82|318.72|322.8|318.7|4
1638934900000|2021-12-08 03:41:40|322.81|318.71|322.67|318.57|322.81|318.71|322.67|318.57|7
1638934910000|2021-12-08 03:41:50|322.69|318.59|322.7|318.6|322.82|318.72|322.69|318.59|18
1638934920000|2021-12-08 03:42:00|322.74|318.64|322.71|318.61|322.85|318.75|322.66|318.56|14
1638934930000|2021-12-08 03:42:10|322.75|318.65|322.75|318.65|322.88|318.78|322.75|318.65|4
1638934940000|2021-12-08 03:42:20|322.71|318.61|322.47|318.37|322.77|318.67|322.46|318.36|21
1638934950000|2021-12-08 03:42:30|322.45|318.35|322.47|318.37|322.55|318.45|322.45|318.35|13
1638934960000|2021-12-08 03:42:40|322.48|318.38|322.49|318.39|322.49|318.39|322.48|318.38|2
1638934970000|2021-12-08 03:42:50|322.48|318.38|322.48|318.38|322.49|318.39|322.48|318.38|3
1638934980000|2021-12-08 03:43:00|322.47|318.37|322.47|318.37|322.47|318.37|322.47|318.37|1
1638934990000|2021-12-08 03:43:10|322.46|318.36|322.46|318.36|322.46|318.36|322.46|318.36|1
1638935000000|2021-12-08 03:43:20|322.44|318.34|322.47|318.37|322.47|318.37|322.44|318.34|3
1638935010000|2021-12-08 03:43:30|322.46|318.36|322.49|318.39|322.49|318.39|322.37|318.27|15
1638935020000|2021-12-08 03:43:40|322.51|318.41|322.41|318.31|322.59|318.49|322.41|318.31|15
1638935030000|2021-12-08 03:43:50|322.44|318.34|322.56|318.46|322.56|318.46|322.43|318.33|12
1638935040000|2021-12-08 03:44:00|322.65|318.55|322.5|318.4|322.65|318.55|322.47|318.37|12
1638935050000|2021-12-08 03:44:10|322.54|318.44|322.5|318.4|322.59|318.49|322.42|318.32|12
1638935060000|2021-12-08 03:44:20|322.46|318.36|322.3|318.2|322.46|318.36|322.3|318.2|12
1638935070000|2021-12-08 03:44:30|322.31|318.21|322.19|318.09|322.32|318.22|322.18|318.08|9
1638935080000|2021-12-08 03:44:40|322.21|318.11|322.21|318.11|322.21|318.11|322.21|318.11|1
1638935090000|2021-12-08 03:44:50|322.22|318.12|322.16|318.06|322.22|318.12|322.15|318.05|7
1638935100000|2021-12-08 03:45:00|322.11|318.01|322.14|318.04|322.15|318.05|322.09|317.99|7
1638935110000|2021-12-08 03:45:10|322.13|318.03|322.13|318.03|322.14|318.04|322.1|318|4
1638935120000|2021-12-08 03:45:20|322.09|317.99|322.13|318.03|322.13|318.03|322.09|317.99|9
1638935130000|2021-12-08 03:45:30|322.1|318|322.08|317.98|322.18|318.08|322.07|317.97|11
1638935140000|2021-12-08 03:45:40|322.07|317.97|322.07|317.97|322.1|318|322.06|317.96|9
1638935150000|2021-12-08 03:45:50|322.08|317.98|322.12|318.02|322.12|318.02|322.06|317.96|9
1638935160000|2021-12-08 03:46:00|322.13|318.03|322.01|317.91|322.13|318.03|322|317.9|5
1638935170000|2021-12-08 03:46:10|322.03|317.93|322.02|317.92|322.14|318.04|321.99|317.89|8
1638935180000|2021-12-08 03:46:20|322.01|317.91|321.94|317.84|322.03|317.93|321.94|317.84|10
1638935190000|2021-12-08 03:46:30|321.97|317.87|322.03|317.93|322.07|317.97|321.92|317.82|17
1638935200000|2021-12-08 03:46:40|322.02|317.92|322.07|317.97|322.09|317.99|322.02|317.92|9
1638935210000|2021-12-08 03:46:50|322.09|317.99|322.29|318.19|322.29|318.19|322.06|317.96|20
1638935220000|2021-12-08 03:47:00|322.31|318.21|322.38|318.28|322.38|318.28|322.27|318.17|19
1638935230000|2021-12-08 03:47:10|322.37|318.27|322.43|318.33|322.46|318.36|322.37|318.27|18
1638935240000|2021-12-08 03:47:20|322.41|318.31|322.48|318.38|322.48|318.38|322.39|318.29|14
1638935250000|2021-12-08 03:47:30|322.47|318.37|322.46|318.36|322.49|318.39|322.44|318.34|14
1638935260000|2021-12-08 03:47:40|322.48|318.38|322.43|318.33|322.56|318.46|322.43|318.33|15
1638935270000|2021-12-08 03:47:50|322.41|318.31|322.12|318.02|322.5|318.4|322.12|318.02|33
1638935280000|2021-12-08 03:48:00|322.09|317.99|321.95|317.85|322.13|318.03|321.95|317.85|18
1638935290000|2021-12-08 03:48:10|321.94|317.84|321.9|317.8|322|317.9|321.9|317.8|6
1638935300000|2021-12-08 03:48:20|321.84|317.74|321.64|317.54|321.86|317.76|321.63|317.53|22
1638935310000|2021-12-08 03:48:30|321.61|317.51|321.08|316.98|321.61|317.51|321.08|316.98|29
1638935320000|2021-12-08 03:48:40|321.06|316.96|321.15|317.05|321.24|317.14|321.06|316.96|28
1638935330000|2021-12-08 03:48:50|321.12|317.02|321.03|316.93|321.19|317.09|321.01|316.91|29
1638935340000|2021-12-08 03:49:00|321.01|316.91|321.04|316.94|321.18|317.08|321.01|316.91|21
1638935350000|2021-12-08 03:49:10|321.06|316.96|321.25|317.15|321.26|317.16|321.03|316.93|21
1638935360000|2021-12-08 03:49:20|321.23|317.13|321.03|316.93|321.23|317.13|321|316.9|11
1638935370000|2021-12-08 03:49:30|321.06|316.96|321|316.9|321.07|316.97|320.98|316.88|8
1638935380000|2021-12-08 03:49:40|320.99|316.89|320.98|316.88|321.09|316.99|320.89|316.79|15
1638935390000|2021-12-08 03:49:50|320.99|316.89|320.9|316.8|320.99|316.89|320.89|316.79|10
1638935400000|2021-12-08 03:50:00|320.96|316.86|320.98|316.88|320.98|316.88|320.92|316.82|8
1638935410000|2021-12-08 03:50:10|320.97|316.87|320.61|316.51|320.98|316.88|320.56|316.46|23
1638935420000|2021-12-08 03:50:20|320.64|316.54|320.44|316.34|320.64|316.54|320.33|316.23|19
1638935430000|2021-12-08 03:50:30|320.43|316.33|320.15|316.05|320.45|316.35|320.08|315.98|27
1638935440000|2021-12-08 03:50:40|320.12|316.02|319.74|315.64|320.12|316.02|319.74|315.64|26
1638935450000|2021-12-08 03:50:50|319.73|315.63|319.68|315.58|319.85|315.75|319.63|315.53|31
1638935460000|2021-12-08 03:51:00|319.67|315.57|316.98|312.88|319.67|315.57|316.84|312.74|37
1638935470000|2021-12-08 03:51:10|317.06|312.96|318.74|314.64|319.02|314.92|316.97|312.87|38
1638935480000|2021-12-08 03:51:20|318.78|314.68|317.81|313.71|319.05|314.95|317.81|313.71|35
1638935490000|2021-12-08 03:51:30|317.64|313.54|317.35|313.25|317.77|313.67|317.35|313.25|37
1638935500000|2021-12-08 03:51:40|317.34|313.24|316.88|312.78|317.47|313.37|316.85|312.75|34
1638935510000|2021-12-08 03:51:50|316.96|312.86|316.65|312.55|317.17|313.07|316.59|312.49|33
1638935520000|2021-12-08 03:52:00|316.66|312.56|314.87|310.77|316.75|312.65|314.48|310.38|34
1638935530000|2021-12-08 03:52:10|315.06|310.96|316.1|312|316.15|312.05|315.06|310.96|36
1638935540000|2021-12-08 03:52:20|316.13|312.03|316.13|312.03|316.48|312.38|315.94|311.84|31
1638935550000|2021-12-08 03:52:30|316.11|312.01|317.18|313.08|317.19|313.09|316.11|312.01|28
1638935560000|2021-12-08 03:52:40|317.22|313.12|317.17|313.07|317.37|313.27|317.04|312.94|33
1638935570000|2021-12-08 03:52:50|317.13|313.03|317.23|313.13|317.25|313.15|317.04|312.94|24
1638935580000|2021-12-08 03:53:00|317.15|313.05|317.2|313.1|317.32|313.22|317.04|312.94|29
1638935590000|2021-12-08 03:53:10|317.17|313.07|317|312.9|317.17|313.07|316.96|312.86|27
1638935600000|2021-12-08 03:53:20|317.01|312.91|317.17|313.07|317.25|313.15|316.93|312.83|26
1638935610000|2021-12-08 03:53:30|317.13|313.03|317.22|313.12|317.27|313.17|317.13|313.03|23
1638935620000|2021-12-08 03:53:40|317.23|313.13|317.27|313.17|317.56|313.46|317.23|313.13|30
1638935630000|2021-12-08 03:53:50|317.28|313.18|317.24|313.14|317.33|313.23|317.16|313.06|18
1638935640000|2021-12-08 03:54:00|317.25|313.15|317.17|313.07|317.34|313.24|317.17|313.07|19
1638935650000|2021-12-08 03:54:10|317.19|313.09|317.21|313.11|317.21|313.11|317|312.9|21
1638935660000|2021-12-08 03:54:20|317.18|313.08|317.05|312.95|317.18|313.08|317|312.9|14
1638935670000|2021-12-08 03:54:30|316.96|312.86|316.61|312.51|316.96|312.86|316.46|312.36|13
1638935680000|2021-12-08 03:54:40|316.49|312.39|316.58|312.48|316.58|312.48|316.46|312.36|9
1638935690000|2021-12-08 03:54:50|316.59|312.49|316.79|312.69|316.79|312.69|316.5|312.4|17
1638935700000|2021-12-08 03:55:00|316.78|312.68|316.93|312.83|316.93|312.83|316.76|312.66|20
1638935710000|2021-12-08 03:55:10|316.95|312.85|316.82|312.72|316.98|312.88|316.77|312.67|22
1638935720000|2021-12-08 03:55:20|316.96|312.86|316.83|312.73|316.96|312.86|316.74|312.64|23
1638935730000|2021-12-08 03:55:30|316.84|312.74|316.78|312.68|317.1|313|316.78|312.68|27
1638935740000|2021-12-08 03:55:40|316.82|312.72|316.84|312.74|316.85|312.75|316.78|312.68|19
1638935750000|2021-12-08 03:55:50|316.86|312.76|316.76|312.66|316.94|312.84|316.7|312.6|15
1638935760000|2021-12-08 03:56:00|316.74|312.64|316.54|312.44|316.76|312.66|316.52|312.42|22
1638935770000|2021-12-08 03:56:10|316.55|312.45|316.57|312.47|316.58|312.48|316.44|312.34|18
1638935780000|2021-12-08 03:56:20|316.52|312.42|316.44|312.34|316.59|312.49|316.38|312.28|27
1638935790000|2021-12-08 03:56:30|316.33|312.23|316.39|312.29|316.57|312.47|316.3|312.2|14
1638935800000|2021-12-08 03:56:40|316.38|312.28|316.41|312.31|316.43|312.33|316.29|312.19|18
1638935810000|2021-12-08 03:56:50|316.42|312.32|316.4|312.3|316.44|312.34|316.39|312.29|15
1638935820000|2021-12-08 03:57:00|316.39|312.29|316.59|312.49|316.59|312.49|316.35|312.25|15
1638935830000|2021-12-08 03:57:10|316.51|312.41|316.49|312.39|316.58|312.48|316.42|312.32|20
1638935840000|2021-12-08 03:57:20|316.48|312.38|316.41|312.31|316.48|312.38|316.34|312.24|18
1638935850000|2021-12-08 03:57:30|316.42|312.32|316.72|312.62|316.8|312.7|316.42|312.32|26
1638935860000|2021-12-08 03:57:40|316.73|312.63|316.65|312.55|316.76|312.66|316.6|312.5|20
1638935870000|2021-12-08 03:57:50|316.57|312.47|316.6|312.5|316.6|312.5|316.55|312.45|10
1638935880000|2021-12-08 03:58:00|316.58|312.48|316.58|312.48|316.61|312.51|316.52|312.42|10
1638935890000|2021-12-08 03:58:10|316.57|312.47|316.5|312.4|316.57|312.47|316.5|312.4|12
1638935900000|2021-12-08 03:58:20|316.61|312.51|316.44|312.34|316.62|312.52|316.43|312.33|12
1638935910000|2021-12-08 03:58:30|316.45|312.35|316.04|311.94|316.51|312.41|316.04|311.94|19
1638935920000|2021-12-08 03:58:40|316.06|311.96|315.8|311.7|316.07|311.97|315.76|311.66|24
1638935930000|2021-12-08 03:58:50|315.79|311.69|315.85|311.75|315.87|311.77|315.74|311.64|24
1638935940000|2021-12-08 03:59:00|315.86|311.76|315.99|311.89|316.02|311.92|315.86|311.76|22
1638935950000|2021-12-08 03:59:10|316.02|311.92|316.33|312.23|316.36|312.26|316|311.9|26
1638935960000|2021-12-08 03:59:20|316.34|312.24|316.65|312.55|316.65|312.55|316.32|312.22|23
1638935970000|2021-12-08 03:59:30|316.66|312.56|316.5|312.4|316.73|312.63|316.48|312.38|29
1638935980000|2021-12-08 03:59:40|316.51|312.41|316.48|312.38|316.51|312.41|316.48|312.38|2
1638935990000|2021-12-08 03:59:50|316.62|312.52|316.21|312.11|316.64|312.54|316.16|312.06|35
1638936000000|2021-12-08 04:00:00|316.23|312.13|316.7|312.6|316.75|312.65|316.17|312.07|32
1638936010000|2021-12-08 04:00:10|316.71|312.61|317.07|312.97|317.07|312.97|316.67|312.57|25
1638936020000|2021-12-08 04:00:20|317.08|312.98|317.41|313.31|317.66|313.56|317.08|312.98|29
1638936030000|2021-12-08 04:00:30|317.44|313.34|317.33|313.23|317.44|313.34|317|312.9|28
1638936040000|2021-12-08 04:00:40|317.28|313.18|317.48|313.38|317.57|313.47|317.28|313.18|29
1638936050000|2021-12-08 04:00:50|317.47|313.37|317.69|313.59|317.69|313.59|317.44|313.34|21
1638936060000|2021-12-08 04:01:00|317.71|313.61|317.92|313.82|317.92|313.82|317.71|313.61|16
1638936070000|2021-12-08 04:01:10|317.9|313.8|317.79|313.69|317.91|313.81|317.79|313.69|11
1638936080000|2021-12-08 04:01:20|317.77|313.67|317.73|313.63|317.77|313.67|317.62|313.52|19
1638936090000|2021-12-08 04:01:30|317.74|313.64|317.65|313.55|317.82|313.72|317.64|313.54|20
1638936100000|2021-12-08 04:01:40|317.63|313.53|317.76|313.66|317.8|313.7|317.63|313.53|21
1638936110000|2021-12-08 04:01:50|317.78|313.68|317.57|313.47|317.82|313.72|317.5|313.4|28
1638936120000|2021-12-08 04:02:00|317.66|313.56|317.48|313.38|317.69|313.59|317.36|313.26|33
1638936130000|2021-12-08 04:02:10|317.55|313.45|318.27|314.17|318.27|314.17|317.46|313.36|30
1638936140000|2021-12-08 04:02:20|318.25|314.15|317.81|313.71|318.25|314.15|317.79|313.69|17
1638936150000|2021-12-08 04:02:30|317.79|313.69|317.49|313.39|317.8|313.7|317.35|313.25|15
1638936160000|2021-12-08 04:02:40|317.63|313.53|317.57|313.47|317.7|313.6|317.57|313.47|15
1638936170000|2021-12-08 04:02:50|317.56|313.46|317.64|313.54|317.64|313.54|317.44|313.34|17
1638936180000|2021-12-08 04:03:00|317.63|313.53|317.53|313.43|317.66|313.56|317.53|313.43|25
1638936190000|2021-12-08 04:03:10|317.54|313.44|317.74|313.64|317.77|313.67|317.53|313.43|19
1638936200000|2021-12-08 04:03:20|317.72|313.62|317.55|313.45|317.81|313.71|317.52|313.42|28
1638936210000|2021-12-08 04:03:30|317.56|313.46|317.08|312.98|317.56|313.46|317.08|312.98|23
1638936220000|2021-12-08 04:03:40|317.07|312.97|317.34|313.24|317.37|313.27|317|312.9|21
1638936230000|2021-12-08 04:03:50|317.33|313.23|317.24|313.14|317.33|313.23|317.21|313.11|15
1638936240000|2021-12-08 04:04:00|317.18|313.08|317.03|312.93|317.23|313.13|316.96|312.86|21
1638936250000|2021-12-08 04:04:10|316.93|312.83|316.9|312.8|316.98|312.88|316.86|312.76|19
1638936260000|2021-12-08 04:04:20|316.89|312.79|316.9|312.8|316.92|312.82|316.81|312.71|15
1638936270000|2021-12-08 04:04:30|316.85|312.75|317.15|313.05|317.15|313.05|316.85|312.75|26
1638936280000|2021-12-08 04:04:40|317.13|313.03|317.05|312.95|317.14|313.04|317.01|312.91|14
1638936290000|2021-12-08 04:04:50|317.04|312.94|317.13|313.03|317.14|313.04|317.03|312.93|11
1638936300000|2021-12-08 04:05:00|317.12|313.02|317.27|313.17|317.3|313.2|317.11|313.01|26
1638936310000|2021-12-08 04:05:10|317.25|313.15|317.39|313.29|317.39|313.29|317.11|313.01|25
1638936320000|2021-12-08 04:05:20|317.38|313.28|317.5|313.4|317.5|313.4|317.36|313.26|10
1638936330000|2021-12-08 04:05:30|317.54|313.44|317.75|313.65|317.76|313.66|317.54|313.44|13
1638936340000|2021-12-08 04:05:40|317.76|313.66|317.59|313.49|317.77|313.67|317.54|313.44|11
1638936350000|2021-12-08 04:05:50|317.58|313.48|317.89|313.79|317.89|313.79|317.58|313.48|21
1638936360000|2021-12-08 04:06:00|317.94|313.84|318.32|314.22|318.41|314.31|317.92|313.82|19
1638936370000|2021-12-08 04:06:10|318.34|314.24|318.14|314.04|318.36|314.26|318.04|313.94|27
1638936380000|2021-12-08 04:06:20|318.15|314.05|318.38|314.28|318.39|314.29|318.15|314.05|12
1638936390000|2021-12-08 04:06:30|318.37|314.27|318.29|314.19|318.46|314.36|318.29|314.19|22
1638936400000|2021-12-08 04:06:40|318.3|314.2|318.2|314.1|318.31|314.21|318.13|314.03|24
1638936410000|2021-12-08 04:06:50|318.19|314.09|318.16|314.06|318.24|314.14|318.11|314.01|21
1638936420000|2021-12-08 04:07:00|318.17|314.07|318.05|313.95|318.17|314.07|318.01|313.91|23
1638936430000|2021-12-08 04:07:10|318.04|313.94|318.6|314.5|318.61|314.51|318.04|313.94|28
1638936440000|2021-12-08 04:07:20|318.61|314.51|318.76|314.66|318.84|314.74|318.52|314.42|27
1638936450000|2021-12-08 04:07:30|318.78|314.68|318.95|314.85|318.99|314.89|318.76|314.66|24
1638936460000|2021-12-08 04:07:40|318.94|314.84|318.91|314.81|318.99|314.89|318.84|314.74|24
1638936470000|2021-12-08 04:07:50|318.9|314.8|318.95|314.85|318.98|314.88|318.85|314.75|25
1638936480000|2021-12-08 04:08:00|318.94|314.84|318.93|314.83|318.97|314.87|318.92|314.82|8
1638936490000|2021-12-08 04:08:10|318.91|314.81|318.91|314.81|318.91|314.81|318.91|314.81|1
1638936500000|2021-12-08 04:08:20|319.02|314.92|318.96|314.86|319.02|314.92|318.96|314.86|6
1638936510000|2021-12-08 04:08:30|318.99|314.89|318.98|314.88|319.03|314.93|318.94|314.84|7
1638936520000|2021-12-08 04:08:40|318.97|314.87|318.98|314.88|318.99|314.89|318.91|314.81|8
1638936530000|2021-12-08 04:08:50|318.9|314.8|318.8|314.7|318.91|314.81|318.75|314.65|20
1638936540000|2021-12-08 04:09:00|318.81|314.71|318.79|314.69|318.87|314.77|318.71|314.61|18
1638936550000|2021-12-08 04:09:10|318.8|314.7|318.98|314.88|319.01|314.91|318.8|314.7|19
1638936560000|2021-12-08 04:09:20|319.01|314.91|318.84|314.74|319.01|314.91|318.77|314.67|23
1638936570000|2021-12-08 04:09:30|318.77|314.67|318.75|314.65|318.81|314.71|318.67|314.57|11
1638936580000|2021-12-08 04:09:40|318.73|314.63|318.5|314.4|318.73|314.63|318.5|314.4|16
1638936590000|2021-12-08 04:09:50|318.46|314.36|318.7|314.6|318.7|314.6|318.44|314.34|15
1638936600000|2021-12-08 04:10:00|318.62|314.52|318.63|314.53|318.69|314.59|318.56|314.46|13
1638936610000|2021-12-08 04:10:10|318.61|314.51|318.72|314.62|318.72|314.62|318.6|314.5|13
1638936620000|2021-12-08 04:10:20|318.73|314.63|318.72|314.62|318.74|314.64|318.65|314.55|8
1638936630000|2021-12-08 04:10:30|318.7|314.6|318.85|314.75|318.85|314.75|318.7|314.6|7
1638936640000|2021-12-08 04:10:40|318.88|314.78|319.22|315.12|319.22|315.12|318.88|314.78|19
1638936650000|2021-12-08 04:10:50|319.23|315.13|319.31|315.21|319.43|315.33|319.23|315.13|19
1638936660000|2021-12-08 04:11:00|319.16|315.06|319|314.9|319.17|315.07|318.98|314.88|23
1638936670000|2021-12-08 04:11:10|318.99|314.89|318.96|314.86|319.08|314.98|318.96|314.86|17
1638936680000|2021-12-08 04:11:20|318.95|314.85|319.04|314.94|319.13|315.03|318.94|314.84|18
1638936690000|2021-12-08 04:11:30|319.17|315.07|318.9|314.8|319.19|315.09|318.88|314.78|17
1638936700000|2021-12-08 04:11:40|318.89|314.79|318.79|314.69|318.93|314.83|318.79|314.69|10
1638936710000|2021-12-08 04:11:50|318.78|314.68|318.82|314.72|318.86|314.76|318.75|314.65|11
1638936720000|2021-12-08 04:12:00|318.84|314.74|318.89|314.79|318.89|314.79|318.82|314.72|11
1638936730000|2021-12-08 04:12:10|318.86|314.76|318.93|314.83|319|314.9|318.82|314.72|10
1638936740000|2021-12-08 04:12:20|318.84|314.74|318.93|314.83|318.94|314.84|318.84|314.74|7
1638936750000|2021-12-08 04:12:30|318.91|314.81|318.9|314.8|319.02|314.92|318.9|314.8|13
1638936760000|2021-12-08 04:12:40|318.93|314.83|318.91|314.81|318.98|314.88|318.9|314.8|10
1638936770000|2021-12-08 04:12:50|318.96|314.86|318.93|314.83|318.98|314.88|318.93|314.83|15
1638936780000|2021-12-08 04:13:00|318.96|314.86|318.93|314.83|318.97|314.87|318.93|314.83|6
1638936790000|2021-12-08 04:13:10|318.95|314.85|319.02|314.92|319.02|314.92|318.94|314.84|10
1638936800000|2021-12-08 04:13:20|319.01|314.91|319.2|315.1|319.27|315.17|319|314.9|17
1638936810000|2021-12-08 04:13:30|319.23|315.13|319|314.9|319.33|315.23|319|314.9|23
1638936820000|2021-12-08 04:13:40|319.01|314.91|319.04|314.94|319.05|314.95|319|314.9|14
1638936830000|2021-12-08 04:13:50|319.02|314.92|319.16|315.06|319.16|315.06|318.98|314.88|11
1638936840000|2021-12-08 04:14:00|319.14|315.04|319.11|315.01|319.15|315.05|319.05|314.95|13
1638936850000|2021-12-08 04:14:10|319.13|315.03|319.16|315.06|319.16|315.06|319.1|315|10
1638936860000|2021-12-08 04:14:20|319.15|315.05|319.22|315.12|319.25|315.15|319.09|314.99|18
1638936870000|2021-12-08 04:14:30|319.23|315.13|319.22|315.12|319.27|315.17|319.04|314.94|21
1638936880000|2021-12-08 04:14:40|319.24|315.14|319.27|315.17|319.42|315.32|319.2|315.1|23
1638936890000|2021-12-08 04:14:50|319.28|315.18|319.35|315.25|319.43|315.33|319.26|315.16|15
1638936900000|2021-12-08 04:15:00|319.34|315.24|319.43|315.33|319.43|315.33|319.31|315.21|17
1638936910000|2021-12-08 04:15:10|319.38|315.28|319.41|315.31|319.49|315.39|319.37|315.27|16
1638936920000|2021-12-08 04:15:20|319.39|315.29|319.37|315.27|319.41|315.31|319.35|315.25|15
1638936930000|2021-12-08 04:15:30|319.35|315.25|319.14|315.04|319.36|315.26|319.14|315.04|23
1638936940000|2021-12-08 04:15:40|319.16|315.06|319.44|315.34|319.44|315.34|319.16|315.06|14
1638936950000|2021-12-08 04:15:50|319.49|315.39|319.45|315.35|319.54|315.44|319.42|315.32|16
1638936960000|2021-12-08 04:16:00|319.47|315.37|319.46|315.36|319.47|315.37|319.45|315.35|3
1638936970000|2021-12-08 04:16:10|319.47|315.37|319.34|315.24|319.47|315.37|319.33|315.23|12
1638936980000|2021-12-08 04:16:20|319.33|315.23|319.3|315.2|319.4|315.3|319.3|315.2|9
1638936990000|2021-12-08 04:16:30|319.35|315.25|319.33|315.23|319.37|315.27|319.3|315.2|9
1638937000000|2021-12-08 04:16:40|319.31|315.21|319.33|315.23|319.33|315.23|319.31|315.21|4
1638937010000|2021-12-08 04:16:50|319.31|315.21|319.14|315.04|319.33|315.23|319.14|315.04|9
1638937020000|2021-12-08 04:17:00|319.16|315.06|319.14|315.04|319.16|315.06|318.98|314.88|19
1638937030000|2021-12-08 04:17:10|319.15|315.05|319.54|315.44|319.54|315.44|319.12|315.02|26
1638937040000|2021-12-08 04:17:20|319.53|315.43|319.59|315.49|319.6|315.5|319.51|315.41|11
1638937050000|2021-12-08 04:17:30|319.6|315.5|319.58|315.48|319.77|315.67|319.56|315.46|17
1638937060000|2021-12-08 04:17:40|319.56|315.46|319.67|315.57|319.67|315.57|319.56|315.46|17
1638937070000|2021-12-08 04:17:50|319.66|315.56|319.68|315.58|319.81|315.71|319.66|315.56|21
1638937080000|2021-12-08 04:18:00|319.66|315.56|319.62|315.52|319.7|315.6|319.52|315.42|15
1638937090000|2021-12-08 04:18:10|319.63|315.53|319.63|315.53|319.64|315.54|319.6|315.5|10
1638937100000|2021-12-08 04:18:20|319.64|315.54|319.55|315.45|319.64|315.54|319.52|315.42|16
1638937110000|2021-12-08 04:18:30|319.53|315.43|319.73|315.63|319.76|315.66|319.53|315.43|17
1638937120000|2021-12-08 04:18:40|319.72|315.62|319.74|315.64|319.74|315.64|319.72|315.62|5
1638937130000|2021-12-08 04:18:50|319.71|315.61|319.69|315.59|319.76|315.66|319.69|315.59|12
1638937140000|2021-12-08 04:19:00|319.72|315.62|319.71|315.61|319.73|315.63|319.71|315.61|6
1638937150000|2021-12-08 04:19:10|319.73|315.63|319.63|315.53|319.75|315.65|319.63|315.53|12
1638937160000|2021-12-08 04:19:20|319.64|315.54|319.63|315.53|319.65|315.55|319.58|315.48|11
1638937170000|2021-12-08 04:19:30|319.65|315.55|319.65|315.55|319.72|315.62|319.58|315.48|12
1638937180000|2021-12-08 04:19:40|319.66|315.56|319.55|315.45|319.66|315.56|319.55|315.45|14
1638937190000|2021-12-08 04:19:50|319.53|315.43|319.51|315.41|319.59|315.49|319.47|315.37|17
1638937200000|2021-12-08 04:20:00|319.44|315.34|319.13|315.03|319.47|315.37|319.1|315|29
1638937210000|2021-12-08 04:20:10|319.14|315.04|319.13|315.03|319.32|315.22|319.1|315|25
1638937220000|2021-12-08 04:20:20|319.19|315.09|319.1|315|319.21|315.11|319.08|314.98|11
1638937230000|2021-12-08 04:20:30|319.07|314.97|319.05|314.95|319.11|315.01|319.04|314.94|16
1638937240000|2021-12-08 04:20:40|319.07|314.97|319.08|314.98|319.08|314.98|319.05|314.95|4
1638937250000|2021-12-08 04:20:50|319.04|314.94|319.04|314.94|319.07|314.97|319.04|314.94|3
1638937260000|2021-12-08 04:21:00|319.07|314.97|319.22|315.12|319.22|315.12|318.95|314.85|12
1638937270000|2021-12-08 04:21:10|319.21|315.11|319.32|315.22|319.32|315.22|319.18|315.08|20
1638937280000|2021-12-08 04:21:20|319.27|315.17|319.28|315.18|319.29|315.19|319.18|315.08|11
1638937290000|2021-12-08 04:21:30|319.3|315.2|319.21|315.11|319.3|315.2|319.21|315.11|4
1638937300000|2021-12-08 04:21:40|319.26|315.16|319.21|315.11|319.27|315.17|319.21|315.11|6
1638937310000|2021-12-08 04:21:50|319.26|315.16|319.17|315.07|319.27|315.17|319.17|315.07|5
1638937320000|2021-12-08 04:22:00|319.2|315.1|319.22|315.12|319.24|315.14|319.19|315.09|5
1638937330000|2021-12-08 04:22:10|319.21|315.11|319.07|314.97|319.26|315.16|319|314.9|19
1638937340000|2021-12-08 04:22:20|319.09|314.99|319.02|314.92|319.09|314.99|318.97|314.87|10
1638937350000|2021-12-08 04:22:30|318.95|314.85|318.87|314.77|319.01|314.91|318.86|314.76|10
1638937360000|2021-12-08 04:22:40|318.9|314.8|318.9|314.8|318.91|314.81|318.9|314.8|3
1638937370000|2021-12-08 04:22:50|318.91|314.81|318.94|314.84|318.94|314.84|318.89|314.79|7
1638937380000|2021-12-08 04:23:00|318.96|314.86|318.93|314.83|319.05|314.95|318.91|314.81|27
1638937390000|2021-12-08 04:23:10|318.89|314.79|318.94|314.84|318.94|314.84|318.8|314.7|14
1638937400000|2021-12-08 04:23:20|318.95|314.85|318.86|314.76|318.95|314.85|318.82|314.72|12
1638937410000|2021-12-08 04:23:30|318.87|314.77|318.74|314.64|318.89|314.79|318.74|314.64|14
1638937420000|2021-12-08 04:23:40|318.7|314.6|318.64|314.54|318.71|314.61|318.61|314.51|12
1638937430000|2021-12-08 04:23:50|318.65|314.55|318.63|314.53|318.65|314.55|318.6|314.5|12
1638937440000|2021-12-08 04:24:00|318.65|314.55|318.68|314.58|318.73|314.63|318.65|314.55|7
1638937450000|2021-12-08 04:24:10|318.66|314.56|318.68|314.58|318.68|314.58|318.66|314.56|6
1638937460000|2021-12-08 04:24:20|318.65|314.55|318.73|314.63|318.73|314.63|318.65|314.55|5
1638937470000|2021-12-08 04:24:30|318.67|314.57|318.67|314.57|318.7|314.6|318.66|314.56|9
1638937480000|2021-12-08 04:24:40|318.65|314.55|318.97|314.87|318.97|314.87|318.65|314.55|12
1638937490000|2021-12-08 04:24:50|318.82|314.72|319.14|315.04|319.18|315.08|318.8|314.7|27
1638937500000|2021-12-08 04:25:00|319.1|315|319.21|315.11|319.32|315.22|319.1|315|17
1638937510000|2021-12-08 04:25:10|319.22|315.12|319.33|315.23|319.33|315.23|319.22|315.12|14
1638937520000|2021-12-08 04:25:20|319.34|315.24|319.34|315.24|319.36|315.26|319.32|315.22|14
1638937530000|2021-12-08 04:25:30|319.31|315.21|319.34|315.24|319.35|315.25|319.18|315.08|17
1638937540000|2021-12-08 04:25:40|319.33|315.23|319.29|315.19|319.36|315.26|319.17|315.07|17
1638937550000|2021-12-08 04:25:50|319.28|315.18|319.31|315.21|319.33|315.23|319.23|315.13|14
1638937560000|2021-12-08 04:26:00|319.29|315.19|319.35|315.25|319.41|315.31|319.27|315.17|11
1638937570000|2021-12-08 04:26:10|319.34|315.24|319.33|315.23|319.46|315.36|319.31|315.21|11
1638937580000|2021-12-08 04:26:20|319.31|315.21|319.34|315.24|319.38|315.28|319.27|315.17|18
1638937590000|2021-12-08 04:26:30|319.35|315.25|319.14|315.04|319.35|315.25|319.14|315.04|13
1638937600000|2021-12-08 04:26:40|319.13|315.03|319.1|315|319.2|315.1|319.02|314.92|17
1638937610000|2021-12-08 04:26:50|319.03|314.93|319.15|315.05|319.17|315.07|319.03|314.93|16
1638937620000|2021-12-08 04:27:00|319.02|314.92|318.92|314.82|319.17|315.07|318.91|314.81|17
1638937630000|2021-12-08 04:27:10|318.93|314.83|318.91|314.81|319|314.9|318.84|314.74|18
1638937640000|2021-12-08 04:27:20|318.9|314.8|318.57|314.47|318.9|314.8|318.57|314.47|19
1638937650000|2021-12-08 04:27:30|318.56|314.46|318.49|314.39|318.58|314.48|318.45|314.35|12
1638937660000|2021-12-08 04:27:40|318.5|314.4|318.36|314.26|318.5|314.4|318.34|314.24|15
1638937670000|2021-12-08 04:27:50|318.37|314.27|318.38|314.28|318.38|314.28|318.37|314.27|2
1638937680000|2021-12-08 04:28:00|318.37|314.27|318.36|314.26|318.37|314.27|318.35|314.25|5
1638937690000|2021-12-08 04:28:10|318.42|314.32|318.43|314.33|318.43|314.33|318.38|314.28|5
1638937700000|2021-12-08 04:28:20|318.48|314.38|318.35|314.25|318.51|314.41|318.35|314.25|10
1638937710000|2021-12-08 04:28:30|318.36|314.26|318.26|314.16|318.39|314.29|318.21|314.11|20
1638937720000|2021-12-08 04:28:40|318.24|314.14|318.11|314.01|318.24|314.14|318.11|314.01|7
1638937730000|2021-12-08 04:28:50|318.12|314.02|318.03|313.93|318.13|314.03|318.01|313.91|10
1638937740000|2021-12-08 04:29:00|318.02|313.92|318.01|313.91|318.05|313.95|317.95|313.85|14
1638937750000|2021-12-08 04:29:10|317.97|313.87|318.26|314.16|318.29|314.19|317.97|313.87|21
1638937760000|2021-12-08 04:29:20|318.28|314.18|318.36|314.26|318.36|314.26|318.21|314.11|26
1638937770000|2021-12-08 04:29:30|318.27|314.17|318.09|313.99|318.27|314.17|318.06|313.96|19
1638937780000|2021-12-08 04:29:40|318.19|314.09|318.23|314.13|318.23|314.13|318.15|314.05|9
1638937790000|2021-12-08 04:29:50|318.08|313.98|318.17|314.07|318.24|314.14|318.07|313.97|16
1638937800000|2021-12-08 04:30:00|318.13|314.03|318.38|314.28|318.4|314.3|318.11|314.01|17
1638937810000|2021-12-08 04:30:10|318.39|314.29|318.31|314.21|318.49|314.39|318.29|314.19|24
1638937820000|2021-12-08 04:30:20|318.25|314.15|318.22|314.12|318.28|314.18|318.18|314.08|16
1638937830000|2021-12-08 04:30:30|318.27|314.17|318.29|314.19|318.34|314.24|318.25|314.15|10
1638937840000|2021-12-08 04:30:40|318.3|314.2|318.37|314.27|318.37|314.27|318.24|314.14|8
1638937850000|2021-12-08 04:30:50|318.4|314.3|318.33|314.23|318.4|314.3|318.24|314.14|9
1638937860000|2021-12-08 04:31:00|318.28|314.18|318.4|314.3|318.44|314.34|318.25|314.15|16
1638937870000|2021-12-08 04:31:10|318.37|314.27|318.57|314.47|318.58|314.48|318.37|314.27|22
1638937880000|2021-12-08 04:31:20|318.52|314.42|318.52|314.42|318.64|314.54|318.52|314.42|3
1638937890000|2021-12-08 04:31:30|318.6|314.5|318.5|314.4|318.65|314.55|318.41|314.31|15
1638937900000|2021-12-08 04:31:40|318.51|314.41|318.49|314.39|318.51|314.41|318.49|314.39|3
1638937910000|2021-12-08 04:31:50|318.59|314.49|318.52|314.42|318.59|314.49|318.48|314.38|4
1638937920000|2021-12-08 04:32:00|318.54|314.44|318.54|314.44|318.61|314.51|318.49|314.39|7
1638937930000|2021-12-08 04:32:10|318.55|314.45|318.52|314.42|318.55|314.45|318.47|314.37|4
1638937940000|2021-12-08 04:32:20|318.5|314.4|318.61|314.51|318.61|314.51|318.5|314.4|6
1638937950000|2021-12-08 04:32:30|318.64|314.54|318.67|314.57|318.67|314.57|318.56|314.46|19
1638937960000|2021-12-08 04:32:40|318.68|314.58|318.63|314.53|318.68|314.58|318.63|314.53|4
1638937970000|2021-12-08 04:32:50|318.68|314.58|318.76|314.66|318.8|314.7|318.68|314.58|11
1638937980000|2021-12-08 04:33:00|318.82|314.72|318.92|314.82|319|314.9|318.82|314.72|20
1638937990000|2021-12-08 04:33:10|318.96|314.86|318.93|314.83|318.96|314.86|318.92|314.82|9
1638938000000|2021-12-08 04:33:20|318.94|314.84|318.76|314.66|318.94|314.84|318.73|314.63|12
1638938010000|2021-12-08 04:33:30|318.73|314.63|318.74|314.64|318.76|314.66|318.73|314.63|5
1638938020000|2021-12-08 04:33:40|318.73|314.63|318.44|314.34|318.73|314.63|318.43|314.33|19
1638938030000|2021-12-08 04:33:50|318.47|314.37|318.41|314.31|318.48|314.38|318.41|314.31|4
1638938040000|2021-12-08 04:34:00|318.4|314.3|318.44|314.34|318.44|314.34|318.39|314.29|4
1638938050000|2021-12-08 04:34:10|318.43|314.33|318.39|314.29|318.43|314.33|318.38|314.28|7
1638938060000|2021-12-08 04:34:20|318.29|314.19|318.28|314.18|318.29|314.19|318.26|314.16|7
1638938070000|2021-12-08 04:34:30|318.18|314.08|318.18|314.08|318.18|314.08|318.18|314.08|1
1638938080000|2021-12-08 04:34:40|318.16|314.06|318.14|314.04|318.16|314.06|318.06|313.96|12
1638938090000|2021-12-08 04:34:50|318.16|314.06|317.81|313.71|318.16|314.06|317.81|313.71|18
1638938100000|2021-12-08 04:35:00|317.85|313.75|317.7|313.6|317.85|313.75|317.61|313.51|22
1638938110000|2021-12-08 04:35:10|317.71|313.61|318.06|313.96|318.06|313.96|317.7|313.6|15
1638938120000|2021-12-08 04:35:20|318.04|313.94|317.92|313.82|318.06|313.96|317.87|313.77|16
1638938130000|2021-12-08 04:35:30|317.79|313.69|317.66|313.56|317.86|313.76|317.66|313.56|25
1638938140000|2021-12-08 04:35:40|317.72|313.62|317.79|313.69|317.82|313.72|317.68|313.58|14
1638938150000|2021-12-08 04:35:50|317.78|313.68|317.68|313.58|317.78|313.68|317.66|313.56|11
1638938160000|2021-12-08 04:36:00|317.7|313.6|317.9|313.8|317.91|313.81|317.69|313.59|23
1638938170000|2021-12-08 04:36:10|317.91|313.81|317.98|313.88|318.07|313.97|317.87|313.77|17
1638938180000|2021-12-08 04:36:20|317.94|313.84|317.92|313.82|317.95|313.85|317.88|313.78|12
1638938190000|2021-12-08 04:36:30|317.88|313.78|317.84|313.74|317.93|313.83|317.82|313.72|12
1638938200000|2021-12-08 04:36:40|317.69|313.59|317.61|313.51|317.76|313.66|317.51|313.41|18
1638938210000|2021-12-08 04:36:50|317.71|313.61|317.74|313.64|317.74|313.64|317.66|313.56|22
1638938220000|2021-12-08 04:37:00|317.71|313.61|317.59|313.49|317.74|313.64|317.59|313.49|15
1638938230000|2021-12-08 04:37:10|317.6|313.5|317.72|313.62|317.78|313.68|317.6|313.5|14
1638938240000|2021-12-08 04:37:20|317.71|313.61|317.56|313.46|317.71|313.61|317.55|313.45|16
1638938250000|2021-12-08 04:37:30|317.49|313.39|317.47|313.37|317.49|313.39|317.45|313.35|8
1638938260000|2021-12-08 04:37:40|317.46|313.36|317.44|313.34|317.47|313.37|317.44|313.34|9
1638938270000|2021-12-08 04:37:50|317.45|313.35|317.51|313.41|317.51|313.41|317.45|313.35|5
1638938280000|2021-12-08 04:38:00|317.5|313.4|317.56|313.46|317.56|313.46|317.44|313.34|9
1638938290000|2021-12-08 04:38:10|317.55|313.45|317.48|313.38|317.56|313.46|317.48|313.38|11
1638938300000|2021-12-08 04:38:20|317.49|313.39|317.62|313.52|317.64|313.54|317.49|313.39|13
1638938310000|2021-12-08 04:38:30|317.61|313.51|317.78|313.68|317.84|313.74|317.61|313.51|16
1638938320000|2021-12-08 04:38:40|317.83|313.73|317.7|313.6|317.97|313.87|317.7|313.6|15
1638938330000|2021-12-08 04:38:50|317.71|313.61|317.67|313.57|317.81|313.71|317.67|313.57|15
1638938340000|2021-12-08 04:39:00|317.58|313.48|317.76|313.66|317.77|313.67|317.55|313.45|21
1638938350000|2021-12-08 04:39:10|317.72|313.62|317.69|313.59|317.73|313.63|317.62|313.52|19
1638938360000|2021-12-08 04:39:20|317.72|313.62|317.65|313.55|317.75|313.65|317.59|313.49|22
1638938370000|2021-12-08 04:39:30|317.63|313.53|317.58|313.48|317.63|313.53|317.42|313.32|22
1638938380000|2021-12-08 04:39:40|317.43|313.33|317.28|313.18|317.51|313.41|317.28|313.18|22
1638938390000|2021-12-08 04:39:50|317.29|313.19|317.37|313.27|317.43|313.33|317.29|313.19|21
1638938400000|2021-12-08 04:40:00|317.38|313.28|317.36|313.26|317.38|313.28|317.27|313.17|21
1638938410000|2021-12-08 04:40:10|317.37|313.27|317.49|313.39|317.49|313.39|317.35|313.25|17
1638938420000|2021-12-08 04:40:20|317.43|313.33|317.36|313.26|317.53|313.43|317.26|313.16|29
1638938430000|2021-12-08 04:40:30|317.37|313.27|317.42|313.32|317.42|313.32|317.31|313.21|19
1638938440000|2021-12-08 04:40:40|317.4|313.3|317.47|313.37|317.49|313.39|317.37|313.27|24
1638938450000|2021-12-08 04:40:50|317.48|313.38|317.67|313.57|317.79|313.69|317.46|313.36|25
1638938460000|2021-12-08 04:41:00|317.64|313.54|317.75|313.65|317.8|313.7|317.64|313.54|19
1638938470000|2021-12-08 04:41:10|317.76|313.66|317.73|313.63|317.78|313.68|317.69|313.59|14
1638938480000|2021-12-08 04:41:20|317.78|313.68|317.77|313.67|317.85|313.75|317.77|313.67|12
1638938490000|2021-12-08 04:41:30|317.85|313.75|317.89|313.79|318|313.9|317.8|313.7|15
1638938500000|2021-12-08 04:41:40|317.9|313.8|317.96|313.86|317.99|313.89|317.9|313.8|8
1638938510000|2021-12-08 04:41:50|317.94|313.84|318.12|314.02|318.13|314.03|317.94|313.84|10
1638938520000|2021-12-08 04:42:00|318.09|313.99|318.1|314|318.26|314.16|318.05|313.95|18
1638938530000|2021-12-08 04:42:10|318.07|313.97|317.98|313.88|318.21|314.11|317.98|313.88|26
1638938540000|2021-12-08 04:42:20|318.02|313.92|317.89|313.79|318.02|313.92|317.87|313.77|20
1638938550000|2021-12-08 04:42:30|317.87|313.77|317.89|313.79|317.89|313.79|317.83|313.73|15
1638938560000|2021-12-08 04:42:40|317.92|313.82|317.93|313.83|317.94|313.84|317.83|313.73|16
1638938570000|2021-12-08 04:42:50|317.91|313.81|318.27|314.17|318.27|314.17|317.91|313.81|22
1638938580000|2021-12-08 04:43:00|318.34|314.24|318.46|314.36|318.49|314.39|318.24|314.14|25
1638938590000|2021-12-08 04:43:10|318.49|314.39|318.5|314.4|318.55|314.45|318.42|314.32|19
1638938600000|2021-12-08 04:43:20|318.54|314.44|318.54|314.44|318.57|314.47|318.51|314.41|8
1638938610000|2021-12-08 04:43:30|318.55|314.45|318.96|314.86|319.06|314.96|318.55|314.45|20
1638938620000|2021-12-08 04:43:40|318.99|314.89|318.91|314.81|319.06|314.96|318.86|314.76|22
1638938630000|2021-12-08 04:43:50|318.92|314.82|318.8|314.7|318.92|314.82|318.8|314.7|17
1638938640000|2021-12-08 04:44:00|318.83|314.73|318.82|314.72|318.88|314.78|318.82|314.72|21
1638938650000|2021-12-08 04:44:10|318.83|314.73|318.63|314.53|318.91|314.81|318.63|314.53|16
1638938660000|2021-12-08 04:44:20|318.66|314.56|318.74|314.64|318.74|314.64|318.66|314.56|8
1638938670000|2021-12-08 04:44:30|318.73|314.63|318.85|314.75|318.87|314.77|318.73|314.63|9
1638938680000|2021-12-08 04:44:40|318.84|314.74|318.98|314.88|318.98|314.88|318.83|314.73|7
1638938690000|2021-12-08 04:44:50|318.95|314.85|319.05|314.95|319.07|314.97|318.82|314.72|17
1638938700000|2021-12-08 04:45:00|319.09|314.99|319.05|314.95|319.13|315.03|319.03|314.93|23
1638938710000|2021-12-08 04:45:10|319.02|314.92|318.82|314.72|319.05|314.95|318.81|314.71|20
1638938720000|2021-12-08 04:45:20|318.84|314.74|318.82|314.72|318.88|314.78|318.8|314.7|11
1638938730000|2021-12-08 04:45:30|318.91|314.81|319.05|314.95|319.07|314.97|318.86|314.76|21
1638938740000|2021-12-08 04:45:40|318.95|314.85|318.92|314.82|318.95|314.85|318.84|314.74|6
1638938750000|2021-12-08 04:45:50|318.84|314.74|318.91|314.81|319.01|314.91|318.82|314.72|14
1638938760000|2021-12-08 04:46:00|318.89|314.79|319.1|315|319.11|315.01|318.89|314.79|21
1638938770000|2021-12-08 04:46:10|319.24|315.14|319.04|314.94|319.24|315.14|319.01|314.91|11
1638938780000|2021-12-08 04:46:20|319.01|314.91|319.06|314.96|319.06|314.96|319.01|314.91|3
1638938790000|2021-12-08 04:46:30|318.99|314.89|318.99|314.89|319|314.9|318.98|314.88|4
1638938800000|2021-12-08 04:46:40|319.05|314.95|319|314.9|319.05|314.95|318.87|314.77|7
1638938810000|2021-12-08 04:46:50|319.01|314.91|318.91|314.81|319.01|314.91|318.9|314.8|8
1638938820000|2021-12-08 04:47:00|318.93|314.83|318.94|314.84|318.97|314.87|318.91|314.81|6
1638938830000|2021-12-08 04:47:10|318.98|314.88|318.99|314.89|319.01|314.91|318.97|314.87|6
1638938840000|2021-12-08 04:47:20|318.97|314.87|319.01|314.91|319.01|314.91|318.97|314.87|2
1638938850000|2021-12-08 04:47:30|319.14|315.04|319.01|314.91|319.15|315.05|318.99|314.89|5
1638938860000|2021-12-08 04:47:40|319.04|314.94|319.18|315.08|319.26|315.16|319.02|314.92|17
1638938870000|2021-12-08 04:47:50|319.17|315.07|318.58|314.48|319.3|315.2|318.58|314.48|26
1638938880000|2021-12-08 04:48:00|318.57|314.47|318.03|313.93|318.57|314.47|318.03|313.93|29
1638938890000|2021-12-08 04:48:10|318.13|314.03|318.2|314.1|318.24|314.14|318.12|314.02|22
1638938900000|2021-12-08 04:48:20|318.23|314.13|318.86|314.76|319.07|314.97|318.23|314.13|29
1638938910000|2021-12-08 04:48:30|318.88|314.78|319.05|314.95|319.09|314.99|318.84|314.74|21
1638938920000|2021-12-08 04:48:40|319.07|314.97|318.97|314.87|319.12|315.02|318.87|314.77|20
1638938930000|2021-12-08 04:48:50|318.96|314.86|318.86|314.76|318.96|314.86|318.7|314.6|21
1638938940000|2021-12-08 04:49:00|318.83|314.73|318.84|314.74|318.85|314.75|318.81|314.71|6
1638938950000|2021-12-08 04:49:10|318.77|314.67|318.49|314.39|318.84|314.74|318.47|314.37|16
1638938960000|2021-12-08 04:49:20|318.44|314.34|318.53|314.43|318.6|314.5|318.43|314.33|10
1638938970000|2021-12-08 04:49:30|318.51|314.41|318.6|314.5|318.6|314.5|318.42|314.32|16
1638938980000|2021-12-08 04:49:40|318.56|314.46|318.69|314.59|318.73|314.63|318.53|314.43|15
1638938990000|2021-12-08 04:49:50|318.72|314.62|318.62|314.52|318.72|314.62|318.54|314.44|13
1638939000000|2021-12-08 04:50:00|318.68|314.58|318.62|314.52|318.72|314.62|318.62|314.52|5
1638939010000|2021-12-08 04:50:10|318.64|314.54|318.77|314.67|318.83|314.73|318.61|314.51|9
1638939020000|2021-12-08 04:50:20|318.81|314.71|318.94|314.84|318.94|314.84|318.73|314.63|11
1638939030000|2021-12-08 04:50:30|318.95|314.85|318.85|314.75|318.95|314.85|318.84|314.74|10
1638939040000|2021-12-08 04:50:40|318.84|314.74|318.87|314.77|318.89|314.79|318.83|314.73|7
1638939050000|2021-12-08 04:50:50|318.88|314.78|319.05|314.95|319.07|314.97|318.86|314.76|21
1638939060000|2021-12-08 04:51:00|319.04|314.94|318.93|314.83|319.04|314.94|318.9|314.8|7
1638939070000|2021-12-08 04:51:10|318.94|314.84|318.94|314.84|318.98|314.88|318.9|314.8|8
1638939080000|2021-12-08 04:51:20|318.96|314.86|318.99|314.89|319.07|314.97|318.96|314.86|13
1638939090000|2021-12-08 04:51:30|318.98|314.88|318.9|314.8|319.06|314.96|318.9|314.8|13
1638939100000|2021-12-08 04:51:40|318.88|314.78|318.98|314.88|319.03|314.93|318.88|314.78|13
1638939110000|2021-12-08 04:51:50|318.99|314.89|319.11|315.01|319.17|315.07|318.96|314.86|16
1638939120000|2021-12-08 04:52:00|319.06|314.96|319.02|314.92|319.12|315.02|319.02|314.92|14
1638939130000|2021-12-08 04:52:10|319.13|315.03|319.07|314.97|319.16|315.06|319.07|314.97|5
1638939140000|2021-12-08 04:52:20|319.21|315.11|319.03|314.93|319.21|315.11|319.03|314.93|4
1638939150000|2021-12-08 04:52:30|319.05|314.95|319.06|314.96|319.07|314.97|319.02|314.92|15
1638939160000|2021-12-08 04:52:40|319.05|314.95|319.08|314.98|319.1|315|319.04|314.94|12
1638939170000|2021-12-08 04:52:50|319.07|314.97|319.08|314.98|319.08|314.98|319.04|314.94|9
1638939180000|2021-12-08 04:53:00|319.07|314.97|319.12|315.02|319.18|315.08|319.07|314.97|14
1638939190000|2021-12-08 04:53:10|319.11|315.01|319.09|314.99|319.13|315.03|319.05|314.95|17
1638939200000|2021-12-08 04:53:20|319.1|315|319.04|314.94|319.13|315.03|319.01|314.91|14
1638939210000|2021-12-08 04:53:30|319.08|314.98|319.04|314.94|319.08|314.98|319.02|314.92|6
1638939230000|2021-12-08 04:53:50|319.13|315.03|319.17|315.07|319.17|315.07|319.08|314.98|4
1638939240000|2021-12-08 04:54:00|319.07|314.97|319.25|315.15|319.27|315.17|319.07|314.97|15
1638939250000|2021-12-08 04:54:10|319.36|315.26|319.22|315.12|319.41|315.31|319.19|315.09|8
1638939260000|2021-12-08 04:54:20|319.25|315.15|319.35|315.25|319.35|315.25|319.25|315.15|11
1638939270000|2021-12-08 04:54:30|319.37|315.27|319.56|315.46|319.63|315.53|319.21|315.11|30
1638939280000|2021-12-08 04:54:40|319.57|315.47|319.7|315.6|319.73|315.63|319.57|315.47|17
1638939290000|2021-12-08 04:54:50|319.71|315.61|319.7|315.6|319.71|315.61|319.61|315.51|6
1638939300000|2021-12-08 04:55:00|319.65|315.55|319.55|315.45|319.7|315.6|319.55|315.45|21
1638939310000|2021-12-08 04:55:10|319.57|315.47|319.7|315.6|319.77|315.67|319.57|315.47|17
1638939320000|2021-12-08 04:55:20|319.71|315.61|319.66|315.56|319.72|315.62|319.64|315.54|8
1638939330000|2021-12-08 04:55:30|319.68|315.58|319.74|315.64|319.86|315.76|319.66|315.56|12
1638939340000|2021-12-08 04:55:40|319.79|315.69|319.98|315.88|319.98|315.88|319.76|315.66|29
1638939350000|2021-12-08 04:55:50|319.97|315.87|319.8|315.7|319.97|315.87|319.67|315.57|17
1638939360000|2021-12-08 04:56:00|319.81|315.71|319.81|315.71|319.82|315.72|319.61|315.51|9
1638939370000|2021-12-08 04:56:10|319.82|315.72|319.82|315.72|319.82|315.72|319.82|315.72|1
1638939380000|2021-12-08 04:56:20|319.81|315.71|319.77|315.67|319.81|315.71|319.66|315.56|10
1638939390000|2021-12-08 04:56:30|319.78|315.68|319.62|315.52|319.78|315.68|319.62|315.52|9
1638939400000|2021-12-08 04:56:40|319.63|315.53|319.63|315.53|319.68|315.58|319.6|315.5|15
1638939410000|2021-12-08 04:56:50|319.66|315.56|319.67|315.57|319.67|315.57|319.61|315.51|8
1638939420000|2021-12-08 04:57:00|319.72|315.62|319.74|315.64|319.79|315.69|319.66|315.56|13
1638939430000|2021-12-08 04:57:10|319.75|315.65|319.97|315.87|319.99|315.89|319.71|315.61|19
1638939440000|2021-12-08 04:57:20|319.99|315.89|319.91|315.81|320.02|315.92|319.91|315.81|13
1638939450000|2021-12-08 04:57:30|319.92|315.82|319.96|315.86|319.96|315.86|319.89|315.79|16
1638939460000|2021-12-08 04:57:40|319.97|315.87|319.89|315.79|319.97|315.87|319.87|315.77|10
1638939470000|2021-12-08 04:57:50|319.86|315.76|319.91|315.81|319.98|315.88|319.86|315.76|4
1638939480000|2021-12-08 04:58:00|320.01|315.91|320.1|316|320.1|316|319.93|315.83|13
1638939490000|2021-12-08 04:58:10|320.11|316.01|319.99|315.89|320.11|316.01|319.99|315.89|9
1638939500000|2021-12-08 04:58:20|320|315.9|320.04|315.94|320.07|315.97|320|315.9|9
1638939510000|2021-12-08 04:58:30|320.09|315.99|319.94|315.84|320.09|315.99|319.94|315.84|13
1638939520000|2021-12-08 04:58:40|319.97|315.87|319.99|315.89|319.99|315.89|319.93|315.83|7
1638939530000|2021-12-08 04:58:50|320|315.9|320.04|315.94|320.12|316.02|319.99|315.89|9
1638939540000|2021-12-08 04:59:00|320.08|315.98|319.94|315.84|320.08|315.98|319.86|315.76|12
1638939550000|2021-12-08 04:59:10|319.97|315.87|319.98|315.88|320.04|315.94|319.88|315.78|19
1638939560000|2021-12-08 04:59:20|320.01|315.91|320|315.9|320.01|315.91|319.86|315.76|12
1638939570000|2021-12-08 04:59:30|320.02|315.92|319.98|315.88|320.02|315.92|319.93|315.83|18
1638939580000|2021-12-08 04:59:40|319.99|315.89|319.95|315.85|320.07|315.97|319.93|315.83|20
1638939590000|2021-12-08 04:59:50|319.93|315.83|320.01|315.91|320.01|315.91|319.87|315.77|10
1638939600000|2021-12-08 05:00:00|320.03|315.93|320.06|315.96|320.06|315.96|319.95|315.85|12
1638939610000|2021-12-08 05:00:10|320.1|316|320.08|315.98|320.11|316.01|320.08|315.98|4
1638939620000|2021-12-08 05:00:20|320.07|315.97|320.06|315.96|320.08|315.98|319.95|315.85|13
1638939630000|2021-12-08 05:00:30|320.05|315.95|320.05|315.95|320.06|315.96|319.91|315.81|15
1638939640000|2021-12-08 05:00:40|320.04|315.94|319.84|315.74|320.07|315.97|319.8|315.7|14
1638939650000|2021-12-08 05:00:50|319.83|315.73|319.72|315.62|319.83|315.73|319.7|315.6|11
1638939660000|2021-12-08 05:01:00|319.73|315.63|319.32|315.22|319.75|315.65|319.32|315.22|16
1638939670000|2021-12-08 05:01:10|319.31|315.21|319.27|315.17|319.31|315.21|319.21|315.11|20
1638939680000|2021-12-08 05:01:20|319.3|315.2|319.29|315.19|319.69|315.59|319.17|315.07|30
1638939690000|2021-12-08 05:01:30|319.26|315.16|319.2|315.1|319.27|315.17|319.16|315.06|15
1638939700000|2021-12-08 05:01:40|319.26|315.16|319.25|315.15|319.38|315.28|319.21|315.11|16
1638939710000|2021-12-08 05:01:50|319.27|315.17|319.21|315.11|319.29|315.19|319.21|315.11|9
1638939720000|2021-12-08 05:02:00|319.2|315.1|319.35|315.25|319.41|315.31|319.17|315.07|6
1638939730000|2021-12-08 05:02:10|319.32|315.22|319.43|315.33|319.56|315.46|319.32|315.22|17
1638939740000|2021-12-08 05:02:20|319.46|315.36|319.41|315.31|319.61|315.51|319.4|315.3|31
1638939750000|2021-12-08 05:02:30|319.4|315.3|319.31|315.21|319.42|315.32|319.29|315.19|12
1638939760000|2021-12-08 05:02:40|319.3|315.2|319.32|315.22|319.34|315.24|319.3|315.2|3
1638939770000|2021-12-08 05:02:50|319.25|315.15|319.21|315.11|319.28|315.18|319.19|315.09|15
1638939780000|2021-12-08 05:03:00|319.24|315.14|319.39|315.29|319.39|315.29|319.24|315.14|15
1638939790000|2021-12-08 05:03:10|319.41|315.31|319.46|315.36|319.5|315.4|319.4|315.3|11
1638939800000|2021-12-08 05:03:20|319.48|315.38|319.56|315.46|319.56|315.46|319.46|315.36|17
1638939810000|2021-12-08 05:03:30|319.57|315.47|319.58|315.48|319.63|315.53|319.56|315.46|15
1638939820000|2021-12-08 05:03:40|319.57|315.47|319.6|315.5|319.68|315.58|319.55|315.45|15
1638939830000|2021-12-08 05:03:50|319.61|315.51|319.72|315.62|319.75|315.65|319.6|315.5|12
1638939840000|2021-12-08 05:04:00|319.73|315.63|319.79|315.69|319.83|315.73|319.72|315.62|16
1638939850000|2021-12-08 05:04:10|319.8|315.7|319.82|315.72|319.93|315.83|319.7|315.6|13
1638939860000|2021-12-08 05:04:20|319.81|315.71|319.76|315.66|319.82|315.72|319.74|315.64|13
1638939870000|2021-12-08 05:04:30|319.86|315.76|319.57|315.47|320|315.9|319.44|315.34|24
1638939880000|2021-12-08 05:04:40|319.54|315.44|319.37|315.27|319.55|315.45|319.31|315.21|22
1638939890000|2021-12-08 05:04:50|319.41|315.31|319.32|315.22|319.41|315.31|319.24|315.14|8
1638939900000|2021-12-08 05:05:00|319.34|315.24|319.13|315.03|319.34|315.24|319.11|315.01|15
1638939910000|2021-12-08 05:05:10|319.14|315.04|319.12|315.02|319.19|315.09|319.11|315.01|9
1638939920000|2021-12-08 05:05:20|319.13|315.03|318.88|314.78|319.13|315.03|318.88|314.78|15
1638939930000|2021-12-08 05:05:30|318.89|314.79|318.76|314.66|318.93|314.83|318.76|314.66|16
1638939940000|2021-12-08 05:05:40|318.75|314.65|318.48|314.38|318.75|314.65|318.47|314.37|21
1638939950000|2021-12-08 05:05:50|318.55|314.45|318.59|314.49|318.65|314.55|318.5|314.4|24
1638939960000|2021-12-08 05:06:00|318.57|314.47|318.61|314.51|318.61|314.51|318.57|314.47|3
1638939970000|2021-12-08 05:06:10|318.6|314.5|318.51|314.41|318.61|314.51|318.51|314.41|4
1638939980000|2021-12-08 05:06:20|318.52|314.42|318.48|314.38|318.53|314.43|318.48|314.38|6
1638939990000|2021-12-08 05:06:30|318.49|314.39|318.54|314.44|318.65|314.55|318.49|314.39|11
1638940000000|2021-12-08 05:06:40|318.51|314.41|318.6|314.5|318.62|314.52|318.5|314.4|8
1638940010000|2021-12-08 05:06:50|318.47|314.37|318.58|314.48|318.63|314.53|318.47|314.37|9
1638940020000|2021-12-08 05:07:00|318.59|314.49|318.57|314.47|318.59|314.49|318.5|314.4|12
1638940030000|2021-12-08 05:07:10|318.67|314.57|318.65|314.55|318.69|314.59|318.65|314.55|3
1638940040000|2021-12-08 05:07:20|318.63|314.53|318.62|314.52|318.63|314.53|318.6|314.5|6
1638940050000|2021-12-08 05:07:30|318.52|314.42|318.59|314.49|318.59|314.49|318.52|314.42|2
1638940060000|2021-12-08 05:07:40|318.58|314.48|318.6|314.5|318.61|314.51|318.54|314.44|6
1638940070000|2021-12-08 05:07:50|318.59|314.49|318.48|314.38|318.59|314.49|318.48|314.38|11
1638940080000|2021-12-08 05:08:00|318.47|314.37|318.41|314.31|318.47|314.37|318.19|314.09|25
1638940090000|2021-12-08 05:08:10|318.4|314.3|318.61|314.51|318.64|314.54|318.36|314.26|21
1638940100000|2021-12-08 05:08:20|318.69|314.59|318.73|314.63|318.74|314.64|318.6|314.5|9
1638940110000|2021-12-08 05:08:30|318.75|314.65|318.98|314.88|318.98|314.88|318.74|314.64|16
1638940120000|2021-12-08 05:08:40|318.97|314.87|318.87|314.77|318.97|314.87|318.78|314.68|25
1638940130000|2021-12-08 05:08:50|318.95|314.85|319.17|315.07|319.17|315.07|318.95|314.85|9
1638940140000|2021-12-08 05:09:00|319.18|315.08|319.39|315.29|319.39|315.29|319.18|315.08|13
1638940150000|2021-12-08 05:09:10|319.4|315.3|319.58|315.48|319.58|315.48|319.38|315.28|15
1638940160000|2021-12-08 05:09:20|319.62|315.52|319.53|315.43|319.62|315.52|319.53|315.43|9
1638940170000|2021-12-08 05:09:30|319.52|315.42|319.54|315.44|319.6|315.5|319.52|315.42|16
1638940180000|2021-12-08 05:09:40|319.56|315.46|319.55|315.45|319.58|315.48|319.54|315.44|8
1638940190000|2021-12-08 05:09:50|319.56|315.46|319.65|315.55|319.66|315.56|319.56|315.46|11
1638940200000|2021-12-08 05:10:00|319.66|315.56|319.75|315.65|319.76|315.66|319.65|315.55|15
1638940210000|2021-12-08 05:10:10|319.76|315.66|319.96|315.86|319.99|315.89|319.74|315.64|16
1638940220000|2021-12-08 05:10:20|319.99|315.89|320.07|315.97|320.07|315.97|319.93|315.83|12
1638940230000|2021-12-08 05:10:30|320.04|315.94|320.03|315.93|320.07|315.97|319.92|315.82|15
1638940240000|2021-12-08 05:10:40|320.02|315.92|320.06|315.96|320.07|315.97|320.02|315.92|5
1638940250000|2021-12-08 05:10:50|320.05|315.95|320|315.9|320.06|315.96|320|315.9|6
1638940260000|2021-12-08 05:11:00|320.03|315.93|320.05|315.95|320.08|315.98|320.02|315.92|7
1638940270000|2021-12-08 05:11:10|320.06|315.96|320.14|316.04|320.16|316.06|320.06|315.96|16
1638940280000|2021-12-08 05:11:20|320.15|316.05|320.24|316.14|320.24|316.14|320.14|316.04|12
1638940290000|2021-12-08 05:11:30|320.23|316.13|320.3|316.2|320.36|316.26|320.22|316.12|13
1638940300000|2021-12-08 05:11:40|320.29|316.19|320.38|316.28|320.38|316.28|320.29|316.19|8
1638940310000|2021-12-08 05:11:50|320.4|316.3|320.39|316.29|320.42|316.32|320.35|316.25|18
1638940320000|2021-12-08 05:12:00|320.41|316.31|320.5|316.4|320.5|316.4|320.35|316.25|21
1638940330000|2021-12-08 05:12:10|320.51|316.41|320.48|316.38|320.54|316.44|320.48|316.38|5
1638940340000|2021-12-08 05:12:20|320.49|316.39|320.46|316.36|320.49|316.39|320.44|316.34|8
1638940350000|2021-12-08 05:12:30|320.44|316.34|320.54|316.44|320.56|316.46|320.44|316.34|9
1638940360000|2021-12-08 05:12:40|320.57|316.47|320.54|316.44|320.59|316.49|320.54|316.44|8
1638940370000|2021-12-08 05:12:50|320.55|316.45|320.55|316.45|320.67|316.57|320.54|316.44|12
1638940380000|2021-12-08 05:13:00|320.6|316.5|320.81|316.71|320.82|316.72|320.58|316.48|22
1638940390000|2021-12-08 05:13:10|320.82|316.72|320.79|316.69|320.86|316.76|320.78|316.68|12
1638940400000|2021-12-08 05:13:20|320.8|316.7|320.78|316.68|320.85|316.75|320.78|316.68|10
1638940410000|2021-12-08 05:13:30|320.8|316.7|320.64|316.54|320.81|316.71|320.64|316.54|11
1638940420000|2021-12-08 05:13:40|320.65|316.55|320.7|316.6|320.7|316.6|320.63|316.53|15
1638940430000|2021-12-08 05:13:50|320.69|316.59|320.75|316.65|320.77|316.67|320.69|316.59|5
1638940440000|2021-12-08 05:14:00|320.77|316.67|320.86|316.76|320.86|316.76|320.69|316.59|22
1638940450000|2021-12-08 05:14:10|320.84|316.74|320.93|316.83|320.94|316.84|320.84|316.74|15
1638940460000|2021-12-08 05:14:20|320.88|316.78|320.94|316.84|321.01|316.91|320.88|316.78|16
1638940470000|2021-12-08 05:14:30|320.92|316.82|320.89|316.79|320.92|316.82|320.83|316.73|11
1638940480000|2021-12-08 05:14:40|320.88|316.78|320.89|316.79|320.9|316.8|320.88|316.78|4
1638940490000|2021-12-08 05:14:50|320.98|316.88|320.95|316.85|320.98|316.88|320.86|316.76|13
1638940500000|2021-12-08 05:15:00|320.86|316.76|320.41|316.31|320.88|316.78|320.41|316.31|34
1638940510000|2021-12-08 05:15:10|320.46|316.36|320.46|316.36|320.46|316.36|320.28|316.18|22
1638940520000|2021-12-08 05:15:20|320.45|316.35|320.71|316.61|320.75|316.65|320.45|316.35|27
1638940530000|2021-12-08 05:15:30|320.7|316.6|320.56|316.46|320.7|316.6|320.56|316.46|19
1638940540000|2021-12-08 05:15:40|320.5|316.4|320.56|316.46|320.56|316.46|320.43|316.33|16
1638940550000|2021-12-08 05:15:50|320.57|316.47|320.61|316.51|320.61|316.51|320.47|316.37|16
1638940560000|2021-12-08 05:16:00|320.57|316.47|320.63|316.53|320.63|316.53|320.53|316.43|12
1638940570000|2021-12-08 05:16:10|320.58|316.48|320.63|316.53|320.63|316.53|320.58|316.48|7
1638940580000|2021-12-08 05:16:20|320.61|316.51|320.34|316.24|320.61|316.51|320.34|316.24|14
1638940590000|2021-12-08 05:16:30|320.33|316.23|320.34|316.24|320.4|316.3|320.32|316.22|15
1638940600000|2021-12-08 05:16:40|320.33|316.23|320.29|316.19|320.36|316.26|320.29|316.19|18
1638940610000|2021-12-08 05:16:50|320.3|316.2|320.38|316.28|320.49|316.39|320.3|316.2|17
1638940620000|2021-12-08 05:17:00|320.36|316.26|320.4|316.3|320.42|316.32|320.36|316.26|14
1638940630000|2021-12-08 05:17:10|320.41|316.31|320.43|316.33|320.51|316.41|320.41|316.31|15
1638940640000|2021-12-08 05:17:20|320.44|316.34|320.46|316.36|320.49|316.39|320.44|316.34|14
1638940650000|2021-12-08 05:17:30|320.48|316.38|320.53|316.43|320.53|316.43|320.48|316.38|8
1638940660000|2021-12-08 05:17:40|320.57|316.47|320.52|316.42|320.58|316.48|320.52|316.42|13
1638940670000|2021-12-08 05:17:50|320.53|316.43|320.52|316.42|320.55|316.45|320.5|316.4|9
1638940680000|2021-12-08 05:18:00|320.51|316.41|320.57|316.47|320.64|316.54|320.51|316.41|13
1638940690000|2021-12-08 05:18:10|320.55|316.45|320.61|316.51|320.61|316.51|320.55|316.45|7
1638940700000|2021-12-08 05:18:20|320.6|316.5|320.58|316.48|320.61|316.51|320.55|316.45|13
1638940710000|2021-12-08 05:18:30|320.57|316.47|320.59|316.49|320.65|316.55|320.57|316.47|6
1638940720000|2021-12-08 05:18:40|320.61|316.51|320.59|316.49|320.61|316.51|320.57|316.47|7
1638940730000|2021-12-08 05:18:50|320.58|316.48|320.6|316.5|320.6|316.5|320.58|316.48|2
1638940740000|2021-12-08 05:19:00|320.58|316.48|320.87|316.77|320.87|316.77|320.56|316.46|15
1638940750000|2021-12-08 05:19:10|320.88|316.78|321.1|317|321.23|317.13|320.87|316.77|30
1638940760000|2021-12-08 05:19:20|321.13|317.03|321.17|317.07|321.19|317.09|321.08|316.98|24
1638940770000|2021-12-08 05:19:30|321.16|317.06|321.18|317.08|321.26|317.16|321.13|317.03|15
1638940780000|2021-12-08 05:19:40|321.17|317.07|321.18|317.08|321.18|317.08|321.17|317.07|2
1638940790000|2021-12-08 05:19:50|321.17|317.07|321.1|317|321.23|317.13|321.06|316.96|20
1638940800000|2021-12-08 05:20:00|321.09|316.99|321.17|317.07|321.17|317.07|321.09|316.99|12
1638940810000|2021-12-08 05:20:10|321.18|317.08|321.24|317.14|321.3|317.2|321.13|317.03|19
1638940820000|2021-12-08 05:20:20|321.22|317.12|321.26|317.16|321.27|317.17|321.21|317.11|8
1638940830000|2021-12-08 05:20:30|321.27|317.17|321.26|317.16|321.27|317.17|321.21|317.11|11
1638940840000|2021-12-08 05:20:40|321.27|317.17|321.32|317.22|321.33|317.23|321.24|317.14|10
1638940850000|2021-12-08 05:20:50|321.26|317.16|321.19|317.09|321.31|317.21|321.19|317.09|21
1638940860000|2021-12-08 05:21:00|321.18|317.08|321.18|317.08|321.2|317.1|321.12|317.02|22
1638940870000|2021-12-08 05:21:10|321.17|317.07|321.18|317.08|321.2|317.1|321.16|317.06|9
1638940880000|2021-12-08 05:21:20|321.19|317.09|321.24|317.14|321.24|317.14|321.19|317.09|10
1638940890000|2021-12-08 05:21:30|321.25|317.15|321.22|317.12|321.25|317.15|321.22|317.12|7
1638940900000|2021-12-08 05:21:40|321.24|317.14|321.21|317.11|321.26|317.16|321.21|317.11|13
1638940910000|2021-12-08 05:21:50|321.22|317.12|321.2|317.1|321.25|317.15|321.18|317.08|13
1638940920000|2021-12-08 05:22:00|321.19|317.09|321.01|316.91|321.19|317.09|321.01|316.91|16
1638940930000|2021-12-08 05:22:10|320.99|316.89|320.88|316.78|321.05|316.95|320.88|316.78|15
1638940940000|2021-12-08 05:22:20|320.87|316.77|320.9|316.8|320.99|316.89|320.8|316.7|21
1638940950000|2021-12-08 05:22:30|320.89|316.79|320.88|316.78|320.9|316.8|320.87|316.77|8
1638940960000|2021-12-08 05:22:40|320.78|316.68|320.89|316.79|320.94|316.84|320.75|316.65|15
1638940970000|2021-12-08 05:22:50|320.9|316.8|320.95|316.85|320.95|316.85|320.82|316.72|15
1638940980000|2021-12-08 05:23:00|320.94|316.84|320.82|316.72|321.01|316.91|320.82|316.72|27
1638940990000|2021-12-08 05:23:10|320.68|316.58|320.55|316.45|320.75|316.65|320.52|316.42|15
1638941000000|2021-12-08 05:23:20|320.53|316.43|320.55|316.45|320.55|316.45|320.53|316.43|7
1638941010000|2021-12-08 05:23:30|320.62|316.52|320.62|316.52|320.71|316.61|320.59|316.49|14
1638941020000|2021-12-08 05:23:40|320.64|316.54|320.77|316.67|320.77|316.67|320.63|316.53|6
1638941030000|2021-12-08 05:23:50|320.78|316.68|320.84|316.74|320.84|316.74|320.74|316.64|5
1638941040000|2021-12-08 05:24:00|320.85|316.75|320.84|316.74|320.87|316.77|320.83|316.73|8
1638941050000|2021-12-08 05:24:10|320.85|316.75|320.96|316.86|320.96|316.86|320.85|316.75|9
1638941060000|2021-12-08 05:24:20|320.97|316.87|321.08|316.98|321.08|316.98|320.97|316.87|7
1638941070000|2021-12-08 05:24:30|321.1|317|321.14|317.04|321.16|317.06|321.09|316.99|6
1638941080000|2021-12-08 05:24:40|321.16|317.06|321.19|317.09|321.19|317.09|321.15|317.05|10
1638941090000|2021-12-08 05:24:50|321.17|317.07|321.24|317.14|321.27|317.17|321.17|317.07|15
1638941100000|2021-12-08 05:25:00|321.28|317.18|321.21|317.11|321.28|317.18|321.2|317.1|12
1638941110000|2021-12-08 05:25:10|321.22|317.12|321.64|317.54|321.74|317.64|321.22|317.12|23
1638941120000|2021-12-08 05:25:20|321.66|317.56|321.52|317.42|321.66|317.56|321.4|317.3|22
1638941130000|2021-12-08 05:25:30|321.56|317.46|321.65|317.55|321.66|317.56|321.52|317.42|8
1638941140000|2021-12-08 05:25:40|321.64|317.54|321.56|317.46|321.72|317.62|321.56|317.46|13
1638941150000|2021-12-08 05:25:50|321.58|317.48|321.56|317.46|321.58|317.48|321.56|317.46|4
1638941160000|2021-12-08 05:26:00|321.52|317.42|321.64|317.54|321.79|317.69|321.52|317.42|27
1638941170000|2021-12-08 05:26:10|321.59|317.49|321.63|317.53|321.63|317.53|321.59|317.49|11
1638941180000|2021-12-08 05:26:20|321.64|317.54|321.44|317.34|321.64|317.54|321.44|317.34|4
1638941190000|2021-12-08 05:26:30|321.43|317.33|321.48|317.38|321.49|317.39|321.43|317.33|6
1638941200000|2021-12-08 05:26:40|321.44|317.34|321.45|317.35|321.49|317.39|321.44|317.34|8
1638941210000|2021-12-08 05:26:50|321.48|317.38|321.7|317.6|321.7|317.6|321.41|317.31|16
1638941220000|2021-12-08 05:27:00|321.71|317.61|321.77|317.67|321.77|317.67|321.64|317.54|11
1638941230000|2021-12-08 05:27:10|321.76|317.66|321.59|317.49|321.76|317.66|321.59|317.49|16
1638941240000|2021-12-08 05:27:20|321.64|317.54|321.72|317.62|321.73|317.63|321.5|317.4|19
1638941250000|2021-12-08 05:27:30|321.71|317.61|321.72|317.62|321.84|317.74|321.63|317.53|20
1638941260000|2021-12-08 05:27:40|321.74|317.64|321.71|317.61|321.74|317.64|321.62|317.52|7
1638941270000|2021-12-08 05:27:50|321.68|317.58|321.64|317.54|321.71|317.61|321.63|317.53|9
1638941280000|2021-12-08 05:28:00|321.73|317.63|321.77|317.67|321.78|317.68|321.71|317.61|9
1638941290000|2021-12-08 05:28:10|321.74|317.64|321.76|317.66|321.77|317.67|321.68|317.58|17
1638941300000|2021-12-08 05:28:20|321.75|317.65|321.77|317.67|321.78|317.68|321.73|317.63|14
1638941310000|2021-12-08 05:28:30|321.75|317.65|322.01|317.91|322.01|317.91|321.75|317.65|14
1638941320000|2021-12-08 05:28:40|322.07|317.97|322.04|317.94|322.09|317.99|321.94|317.84|19
1638941330000|2021-12-08 05:28:50|322.03|317.93|322.04|317.94|322.13|318.03|322.01|317.91|22
1638941340000|2021-12-08 05:29:00|322.07|317.97|322.05|317.95|322.09|317.99|322.01|317.91|14
1638941350000|2021-12-08 05:29:10|321.97|317.87|321.94|317.84|322.07|317.97|321.88|317.78|11
1638941360000|2021-12-08 05:29:20|321.88|317.78|321.82|317.72|321.97|317.87|321.82|317.72|24
1638941370000|2021-12-08 05:29:30|321.87|317.77|321.98|317.88|322|317.9|321.82|317.72|21
1638941380000|2021-12-08 05:29:40|321.88|317.78|321.99|317.89|322|317.9|321.88|317.78|13
1638941390000|2021-12-08 05:29:50|322|317.9|321.93|317.83|322.01|317.91|321.93|317.83|11
1638941400000|2021-12-08 05:30:00|321.92|317.82|321.99|317.89|322.04|317.94|321.9|317.8|18
1638941410000|2021-12-08 05:30:10|321.94|317.84|321.97|317.87|321.99|317.89|321.92|317.82|9
1638941420000|2021-12-08 05:30:20|321.94|317.84|321.95|317.85|321.97|317.87|321.93|317.83|14
1638941430000|2021-12-08 05:30:30|321.96|317.86|321.71|317.61|321.96|317.86|321.71|317.61|22
1638941440000|2021-12-08 05:30:40|321.73|317.63|321.65|317.55|321.82|317.72|321.65|317.55|25
1638941450000|2021-12-08 05:30:50|321.64|317.54|321.71|317.61|321.72|317.62|321.59|317.49|18
1638941460000|2021-12-08 05:31:00|321.7|317.6|321.67|317.57|321.72|317.62|321.58|317.48|13
1638941470000|2021-12-08 05:31:10|321.68|317.58|321.7|317.6|321.7|317.6|321.66|317.56|5
1638941480000|2021-12-08 05:31:20|321.68|317.58|321.71|317.61|321.73|317.63|321.67|317.57|9
1638941490000|2021-12-08 05:31:30|321.69|317.59|321.55|317.45|321.69|317.59|321.55|317.45|5
1638941500000|2021-12-08 05:31:40|321.56|317.46|321.62|317.52|321.72|317.62|321.56|317.46|13
1638941510000|2021-12-08 05:31:50|321.63|317.53|321.45|317.35|321.73|317.63|321.45|317.35|18
1638941520000|2021-12-08 05:32:00|321.41|317.31|321.02|316.92|321.47|317.37|321.02|316.92|28
1638941530000|2021-12-08 05:32:10|321.03|316.93|320.9|316.8|321.03|316.93|320.89|316.79|12
1638941540000|2021-12-08 05:32:20|320.93|316.83|321.05|316.95|321.06|316.96|320.86|316.76|17
1638941550000|2021-12-08 05:32:30|321.03|316.93|321.01|316.91|321.05|316.95|320.98|316.88|14
1638941560000|2021-12-08 05:32:40|321|316.9|320.98|316.88|321|316.9|320.98|316.88|11
1638941570000|2021-12-08 05:32:50|321.03|316.93|321.05|316.95|321.06|316.96|321.03|316.93|6
1638941580000|2021-12-08 05:33:00|321.01|316.91|320.89|316.79|321.01|316.91|320.86|316.76|7
1638941590000|2021-12-08 05:33:10|320.88|316.78|321.05|316.95|321.05|316.95|320.88|316.78|13
1638941600000|2021-12-08 05:33:20|321.07|316.97|321.08|316.98|321.14|317.04|321.05|316.95|10
1638941610000|2021-12-08 05:33:30|321.1|317|321.17|317.07|321.17|317.07|321.1|317|10
1638941620000|2021-12-08 05:33:40|321.19|317.09|321.15|317.05|321.3|317.2|321.15|317.05|5
1638941630000|2021-12-08 05:33:50|321.14|317.04|321.13|317.03|321.14|317.04|321.13|317.03|2
1638941640000|2021-12-08 05:34:00|321.14|317.04|321.21|317.11|321.21|317.11|321.14|317.04|10
1638941650000|2021-12-08 05:34:10|321.29|317.19|321.28|317.18|321.35|317.25|321.24|317.14|12
1638941660000|2021-12-08 05:34:20|321.29|317.19|321.27|317.17|321.31|317.21|321.27|317.17|4
1638941670000|2021-12-08 05:34:30|321.25|317.15|321.3|317.2|321.31|317.21|321.25|317.15|9
1638941680000|2021-12-08 05:34:40|321.4|317.3|321.41|317.31|321.41|317.31|321.28|317.18|11
1638941690000|2021-12-08 05:34:50|321.42|317.32|321.42|317.32|321.46|317.36|321.29|317.19|23
1638941700000|2021-12-08 05:35:00|321.41|317.31|321.33|317.23|321.46|317.36|321.33|317.23|15
1638941710000|2021-12-08 05:35:10|321.32|317.22|321.07|316.97|321.33|317.23|321.07|316.97|15
1638941720000|2021-12-08 05:35:20|321.09|316.99|321.08|316.98|321.09|316.99|321.07|316.97|4
1638941730000|2021-12-08 05:35:30|321.07|316.97|320.8|316.7|321.07|316.97|320.8|316.7|22
1638941740000|2021-12-08 05:35:40|320.83|316.73|320.98|316.88|320.98|316.88|320.8|316.7|8
1638941750000|2021-12-08 05:35:50|320.81|316.71|320.85|316.75|320.85|316.75|320.81|316.71|6
1638941760000|2021-12-08 05:36:00|320.99|316.89|320.98|316.88|320.99|316.89|320.79|316.69|23
1638941770000|2021-12-08 05:36:10|320.97|316.87|320.97|316.87|321.01|316.91|320.86|316.76|10
1638941780000|2021-12-08 05:36:20|320.88|316.78|320.84|316.74|321|316.9|320.78|316.68|12
1638941790000|2021-12-08 05:36:30|320.87|316.77|320.71|316.61|320.87|316.77|320.61|316.51|23
1638941800000|2021-12-08 05:36:40|320.75|316.65|320.58|316.48|320.75|316.65|320.56|316.46|4
1638941810000|2021-12-08 05:36:50|320.61|316.51|320.48|316.38|320.74|316.64|320.48|316.38|13
1638941820000|2021-12-08 05:37:00|320.55|316.45|320.49|316.39|320.69|316.59|320.33|316.23|24
1638941830000|2021-12-08 05:37:10|320.45|316.35|320.32|316.22|320.45|316.35|320.31|316.21|9
1638941840000|2021-12-08 05:37:20|320.44|316.34|320.39|316.29|320.45|316.35|320.28|316.18|9
1638941850000|2021-12-08 05:37:30|320.36|316.26|320.32|316.22|320.4|316.3|320.32|316.22|13
1638941860000|2021-12-08 05:37:40|320.3|316.2|320.24|316.14|320.34|316.24|320.24|316.14|9
1638941870000|2021-12-08 05:37:50|320.2|316.1|320.28|316.18|320.28|316.18|320.18|316.08|9
1638941880000|2021-12-08 05:38:00|320.19|316.09|320.37|316.27|320.37|316.27|320.19|316.09|20
1638941890000|2021-12-08 05:38:10|320.35|316.25|319.75|315.65|320.45|316.35|319.75|315.65|31
1638941900000|2021-12-08 05:38:20|319.7|315.6|320.03|315.93|320.03|315.93|319.7|315.6|15
1638941910000|2021-12-08 05:38:30|320.12|316.02|320.15|316.05|320.16|316.06|320.12|316.02|4
1638941920000|2021-12-08 05:38:40|320.13|316.03|320.15|316.05|320.16|316.06|320.13|316.03|8
1638941930000|2021-12-08 05:38:50|320.17|316.07|320.14|316.04|320.17|316.07|320.13|316.03|4
1638941940000|2021-12-08 05:39:00|320.16|316.06|320.18|316.08|320.18|316.08|320.12|316.02|7
1638941950000|2021-12-08 05:39:10|320.17|316.07|320.38|316.28|320.38|316.28|320.05|315.95|16
1638941960000|2021-12-08 05:39:20|320.16|316.06|320.15|316.05|320.38|316.28|320.1|316|7
1638941970000|2021-12-08 05:39:30|320.17|316.07|320.35|316.25|320.35|316.25|320.15|316.05|12
1638941980000|2021-12-08 05:39:40|320.36|316.26|320.44|316.34|320.45|316.35|320.32|316.22|15
1638941990000|2021-12-08 05:39:50|320.39|316.29|320.57|316.47|320.57|316.47|320.38|316.28|12
1638942000000|2021-12-08 05:40:00|320.58|316.48|320.53|316.43|320.58|316.48|320.38|316.28|17
1638942010000|2021-12-08 05:40:10|320.52|316.42|320.33|316.23|320.52|316.42|320.31|316.21|14
1638942020000|2021-12-08 05:40:20|320.32|316.22|320.32|316.22|320.32|316.22|320.32|316.22|1
1638942030000|2021-12-08 05:40:30|320.31|316.21|320.29|316.19|320.32|316.22|320.17|316.07|15
1638942040000|2021-12-08 05:40:40|320.3|316.2|320.18|316.08|320.3|316.2|320.18|316.08|7
1638942050000|2021-12-08 05:40:50|320.19|316.09|320.19|316.09|320.2|316.1|320.19|316.09|3
1638942060000|2021-12-08 05:41:00|320.2|316.1|320.16|316.06|320.22|316.12|320.16|316.06|10
1638942070000|2021-12-08 05:41:10|320.15|316.05|320.5|316.4|320.5|316.4|320.12|316.02|23
1638942080000|2021-12-08 05:41:20|320.52|316.42|320.55|316.45|320.56|316.46|320.52|316.42|8
1638942090000|2021-12-08 05:41:30|320.48|316.38|320.42|316.32|320.48|316.38|320.39|316.29|13
1638942100000|2021-12-08 05:41:40|320.37|316.27|320.38|316.28|320.47|316.37|320.37|316.27|11
1638942110000|2021-12-08 05:41:50|320.37|316.27|320.25|316.15|320.44|316.34|320.23|316.13|17
1638942120000|2021-12-08 05:42:00|320.31|316.21|320.17|316.07|320.33|316.23|320.14|316.04|16
1638942130000|2021-12-08 05:42:10|320.32|316.22|320.33|316.23|320.33|316.23|320.32|316.22|2
1638942140000|2021-12-08 05:42:20|320.19|316.09|320.23|316.13|320.23|316.13|320.05|315.95|12
1638942150000|2021-12-08 05:42:30|320.22|316.12|320.12|316.02|320.23|316.13|320.08|315.98|7
1638942160000|2021-12-08 05:42:40|320.09|315.99|320.23|316.13|320.28|316.18|320.09|315.99|14
1638942170000|2021-12-08 05:42:50|320.19|316.09|320.35|316.25|320.5|316.4|320.19|316.09|17
1638942180000|2021-12-08 05:43:00|320.37|316.27|320.43|316.33|320.44|316.34|320.37|316.27|7
1638942190000|2021-12-08 05:43:10|320.42|316.32|320.53|316.43|320.54|316.44|320.37|316.27|9
1638942200000|2021-12-08 05:43:20|320.57|316.47|320.51|316.41|320.59|316.49|320.5|316.4|10
1638942210000|2021-12-08 05:43:30|320.48|316.38|320.58|316.48|320.58|316.48|320.48|316.38|10
1638942220000|2021-12-08 05:43:40|320.56|316.46|320.54|316.44|320.57|316.47|320.53|316.43|7
1638942230000|2021-12-08 05:43:50|320.53|316.43|320.52|316.42|320.53|316.43|320.49|316.39|16
1638942240000|2021-12-08 05:44:00|320.54|316.44|320.55|316.45|320.55|316.45|320.52|316.42|4
1638942250000|2021-12-08 05:44:10|320.54|316.44|320.61|316.51|320.64|316.54|320.54|316.44|9
1638942260000|2021-12-08 05:44:20|320.58|316.48|320.69|316.59|320.75|316.65|320.58|316.48|18
1638942270000|2021-12-08 05:44:30|320.71|316.61|320.78|316.68|320.78|316.68|320.66|316.56|13
1638942280000|2021-12-08 05:44:40|320.77|316.67|320.78|316.68|320.89|316.79|320.75|316.65|19
1638942290000|2021-12-08 05:44:50|320.86|316.76|320.9|316.8|320.95|316.85|320.78|316.68|9
1638942300000|2021-12-08 05:45:00|320.91|316.81|320.91|316.81|320.96|316.86|320.85|316.75|14
1638942310000|2021-12-08 05:45:10|320.95|316.85|320.61|316.51|320.95|316.85|320.61|316.51|21
1638942320000|2021-12-08 05:45:20|320.62|316.52|320.51|316.41|320.63|316.53|320.51|316.41|12
1638942330000|2021-12-08 05:45:30|320.6|316.5|320.67|316.57|320.71|316.61|320.59|316.49|8
1638942340000|2021-12-08 05:45:40|320.66|316.56|320.68|316.58|320.7|316.6|320.54|316.44|11
1638942350000|2021-12-08 05:45:50|320.66|316.56|320.69|316.59|320.69|316.59|320.58|316.48|20
1638942360000|2021-12-08 05:46:00|320.68|316.58|320.59|316.49|320.69|316.59|320.53|316.43|20
1638942370000|2021-12-08 05:46:10|320.61|316.51|320.42|316.32|320.62|316.52|320.42|316.32|19
1638942380000|2021-12-08 05:46:20|320.39|316.29|320.37|316.27|320.4|316.3|320.25|316.15|8
1638942390000|2021-12-08 05:46:30|320.39|316.29|320.62|316.52|320.67|316.57|320.37|316.27|30
1638942400000|2021-12-08 05:46:40|320.64|316.54|320.45|316.35|320.64|316.54|320.35|316.25|21
1638942410000|2021-12-08 05:46:50|320.37|316.27|320.48|316.38|320.5|316.4|320.37|316.27|4
1638942420000|2021-12-08 05:47:00|320.49|316.39|320.3|316.2|320.49|316.39|320.3|316.2|5
1638942430000|2021-12-08 05:47:10|320.31|316.21|320.28|316.18|320.31|316.21|320.28|316.18|5
1638942440000|2021-12-08 05:47:20|320.29|316.19|320.33|316.23|320.35|316.25|320.2|316.1|11
1638942450000|2021-12-08 05:47:30|320.31|316.21|320.39|316.29|320.39|316.29|320.31|316.21|9
1638942460000|2021-12-08 05:47:40|320.35|316.25|320.35|316.25|320.37|316.27|320.26|316.16|7
1638942470000|2021-12-08 05:47:50|320.38|316.28|320.41|316.31|320.53|316.43|320.3|316.2|12
1638942480000|2021-12-08 05:48:00|320.29|316.19|320.13|316.03|320.29|316.19|320|315.9|27
1638942490000|2021-12-08 05:48:10|320.12|316.02|320.29|316.19|320.34|316.24|320.11|316.01|16
1638942500000|2021-12-08 05:48:20|320.25|316.15|320.22|316.12|320.31|316.21|320.21|316.11|6
1638942510000|2021-12-08 05:48:30|320.12|316.02|320.19|316.09|320.2|316.1|320.12|316.02|13
1638942520000|2021-12-08 05:48:40|320.24|316.14|319.95|315.85|320.24|316.14|319.95|315.85|19
1638942530000|2021-12-08 05:48:50|319.96|315.86|319.93|315.83|319.98|315.88|319.91|315.81|12
1638942540000|2021-12-08 05:49:00|319.94|315.84|319.79|315.69|319.94|315.84|319.78|315.68|8
1638942550000|2021-12-08 05:49:10|319.78|315.68|319.79|315.69|319.82|315.72|319.75|315.65|8
1638942560000|2021-12-08 05:49:20|319.78|315.68|319.88|315.78|319.92|315.82|319.78|315.68|9
1638942570000|2021-12-08 05:49:30|319.89|315.79|319.91|315.81|319.94|315.84|319.82|315.72|21
1638942580000|2021-12-08 05:49:40|319.92|315.82|319.86|315.76|319.96|315.86|319.86|315.76|9
1638942590000|2021-12-08 05:49:50|319.91|315.81|319.95|315.85|319.95|315.85|319.88|315.78|6
1638942600000|2021-12-08 05:50:00|319.96|315.86|320.04|315.94|320.08|315.98|319.93|315.83|14
1638942610000|2021-12-08 05:50:10|320.08|315.98|319.95|315.85|320.13|316.03|319.81|315.71|23
1638942620000|2021-12-08 05:50:20|319.96|315.86|319.63|315.53|319.97|315.87|319.62|315.52|16
1638942630000|2021-12-08 05:50:30|319.68|315.58|319.68|315.58|319.7|315.6|319.62|315.52|14
1638942640000|2021-12-08 05:50:40|319.67|315.57|319.79|315.69|319.8|315.7|319.67|315.57|7
1638942650000|2021-12-08 05:50:50|319.78|315.68|319.82|315.72|319.83|315.73|319.76|315.66|8
1638942660000|2021-12-08 05:51:00|319.81|315.71|319.76|315.66|319.81|315.71|319.75|315.65|13
1638942670000|2021-12-08 05:51:10|319.77|315.67|319.85|315.75|319.86|315.76|319.77|315.67|8
1638942680000|2021-12-08 05:51:20|319.84|315.74|319.86|315.76|319.9|315.8|319.83|315.73|14
1638942690000|2021-12-08 05:51:30|319.87|315.77|319.78|315.68|319.87|315.77|319.78|315.68|13
1638942700000|2021-12-08 05:51:40|319.76|315.66|319.76|315.66|319.78|315.68|319.74|315.64|7
1638942710000|2021-12-08 05:51:50|319.75|315.65|319.88|315.78|319.88|315.78|319.68|315.58|12
1638942720000|2021-12-08 05:52:00|319.87|315.77|319.81|315.71|319.9|315.8|319.79|315.69|7
1638942730000|2021-12-08 05:52:10|319.82|315.72|319.75|315.65|319.85|315.75|319.75|315.65|12
1638942740000|2021-12-08 05:52:20|319.73|315.63|319.45|315.35|319.73|315.63|319.32|315.22|28
1638942750000|2021-12-08 05:52:30|319.51|315.41|319.6|315.5|319.61|315.51|319.51|315.41|10
1638942760000|2021-12-08 05:52:40|319.63|315.53|319.55|315.45|319.63|315.53|319.49|315.39|20
1638942770000|2021-12-08 05:52:50|319.54|315.44|319.57|315.47|319.57|315.47|319.52|315.42|5
1638942780000|2021-12-08 05:53:00|319.55|315.45|319.62|315.52|319.62|315.52|319.51|315.41|23
1638942790000|2021-12-08 05:53:10|319.63|315.53|319.61|315.51|319.63|315.53|319.58|315.48|9
1638942800000|2021-12-08 05:53:20|319.6|315.5|319.59|315.49|319.6|315.5|319.57|315.47|3
1638942810000|2021-12-08 05:53:30|319.57|315.47|319.73|315.63|319.73|315.63|319.55|315.45|12
1638942820000|2021-12-08 05:53:40|319.74|315.64|319.95|315.85|319.95|315.85|319.72|315.62|11
1638942830000|2021-12-08 05:53:50|319.96|315.86|319.95|315.85|320.06|315.96|319.92|315.82|21
1638942840000|2021-12-08 05:54:00|319.94|315.84|319.93|315.83|319.98|315.88|319.93|315.83|8
1638942850000|2021-12-08 05:54:10|319.96|315.86|319.91|315.81|319.96|315.86|319.91|315.81|12
1638942860000|2021-12-08 05:54:20|319.92|315.82|319.86|315.76|319.92|315.82|319.83|315.73|10
1638942870000|2021-12-08 05:54:30|319.85|315.75|319.88|315.78|319.88|315.78|319.85|315.75|7
1638942880000|2021-12-08 05:54:40|319.87|315.77|319.88|315.78|319.88|315.78|319.87|315.77|2
1638942890000|2021-12-08 05:54:50|319.86|315.76|319.91|315.81|319.91|315.81|319.86|315.76|6
1638942900000|2021-12-08 05:55:00|319.9|315.8|319.91|315.81|319.93|315.83|319.88|315.78|13
1638942910000|2021-12-08 05:55:10|319.97|315.87|319.86|315.76|319.97|315.87|319.8|315.7|14
1638942920000|2021-12-08 05:55:20|319.88|315.78|319.9|315.8|319.91|315.81|319.88|315.78|4
1638942930000|2021-12-08 05:55:30|319.92|315.82|319.81|315.71|319.92|315.82|319.81|315.71|11
1638942940000|2021-12-08 05:55:40|319.78|315.68|319.89|315.79|319.89|315.79|319.77|315.67|8
1638942950000|2021-12-08 05:55:50|319.88|315.78|319.75|315.65|319.89|315.79|319.75|315.65|6
1638942960000|2021-12-08 05:56:00|319.73|315.63|319.88|315.78|320|315.9|319.73|315.63|24
1638942970000|2021-12-08 05:56:10|319.89|315.79|319.87|315.77|319.9|315.8|319.87|315.77|12
1638942980000|2021-12-08 05:56:20|319.88|315.78|319.8|315.7|320.04|315.94|319.7|315.6|18
1638942990000|2021-12-08 05:56:30|319.81|315.71|319.82|315.72|319.84|315.74|319.78|315.68|13
1638943000000|2021-12-08 05:56:40|319.83|315.73|319.78|315.68|319.83|315.73|319.77|315.67|5
1638943010000|2021-12-08 05:56:50|319.77|315.67|319.83|315.73|319.85|315.75|319.73|315.63|14
1638943020000|2021-12-08 05:57:00|319.84|315.74|319.77|315.67|319.91|315.81|319.77|315.67|14
1638943030000|2021-12-08 05:57:10|319.78|315.68|319.87|315.77|319.92|315.82|319.77|315.67|14
1638943040000|2021-12-08 05:57:20|319.88|315.78|319.75|315.65|319.91|315.81|319.75|315.65|11
1638943050000|2021-12-08 05:57:30|319.86|315.76|319.87|315.77|319.88|315.78|319.73|315.63|7
1638943060000|2021-12-08 05:57:40|319.86|315.76|319.82|315.72|319.86|315.76|319.71|315.61|13
1638943070000|2021-12-08 05:57:50|319.73|315.63|319.77|315.67|319.82|315.72|319.73|315.63|14
1638943080000|2021-12-08 05:58:00|319.68|315.58|319.77|315.67|319.77|315.67|319.67|315.57|4
1638943090000|2021-12-08 05:58:10|319.78|315.68|319.69|315.59|319.78|315.68|319.6|315.5|8
1638943100000|2021-12-08 05:58:20|319.71|315.61|319.78|315.68|319.81|315.71|319.67|315.57|14
1638943110000|2021-12-08 05:58:30|319.75|315.65|319.76|315.66|319.78|315.68|319.61|315.51|15
1638943120000|2021-12-08 05:58:40|319.62|315.52|319.75|315.65|319.79|315.69|319.62|315.52|15
1638943130000|2021-12-08 05:58:50|319.78|315.68|319.81|315.71|319.89|315.79|319.7|315.6|15
1638943140000|2021-12-08 05:59:00|319.89|315.79|319.87|315.77|319.89|315.79|319.81|315.71|14
1638943150000|2021-12-08 05:59:10|319.86|315.76|320.13|316.03|320.13|316.03|319.85|315.75|26
1638943160000|2021-12-08 05:59:20|320.07|315.97|320.04|315.94|320.2|316.1|320.03|315.93|10
1638943170000|2021-12-08 05:59:30|320.06|315.96|319.83|315.73|320.06|315.96|319.8|315.7|18
1638943180000|2021-12-08 05:59:40|319.82|315.72|319.8|315.7|319.83|315.73|319.8|315.7|3
1638943190000|2021-12-08 05:59:50|319.81|315.71|319.86|315.76|319.9|315.8|319.79|315.69|15
1638943200000|2021-12-08 06:00:00|319.91|315.81|319.99|315.89|319.99|315.89|319.83|315.73|15
1638943210000|2021-12-08 06:00:10|319.98|315.88|319.91|315.81|320|315.9|319.91|315.81|15
1638943220000|2021-12-08 06:00:20|319.94|315.84|320.15|316.05|320.15|316.05|319.94|315.84|20
1638943230000|2021-12-08 06:00:30|320.2|316.1|320.33|316.23|320.45|316.35|320.2|316.1|16
1638943240000|2021-12-08 06:00:40|320.4|316.3|320.49|316.39|320.49|316.39|320.23|316.13|21
1638943250000|2021-12-08 06:00:50|320.29|316.19|320.31|316.21|320.47|316.37|320.29|316.19|12
1638943260000|2021-12-08 06:01:00|320.36|316.26|320.41|316.31|320.49|316.39|320.26|316.16|20
1638943270000|2021-12-08 06:01:10|320.42|316.32|320.37|316.27|320.51|316.41|320.32|316.22|29
1638943280000|2021-12-08 06:01:20|320.38|316.28|320.46|316.36|320.55|316.45|320.38|316.28|15
1638943290000|2021-12-08 06:01:30|320.48|316.38|320.5|316.4|320.54|316.44|320.45|316.35|15
1638943300000|2021-12-08 06:01:40|320.47|316.37|320.21|316.11|320.6|316.5|320.21|316.11|27
1638943310000|2021-12-08 06:01:50|320.25|316.15|320.16|316.06|320.25|316.15|320.05|315.95|21
1638943320000|2021-12-08 06:02:00|320.15|316.05|320.01|315.91|320.15|316.05|319.83|315.73|24
1638943330000|2021-12-08 06:02:10|320|315.9|319.89|315.79|320|315.9|319.68|315.58|19
1638943340000|2021-12-08 06:02:20|319.92|315.82|319.99|315.89|320.08|315.98|319.89|315.79|20
1638943350000|2021-12-08 06:02:30|319.94|315.84|319.82|315.72|319.96|315.86|319.82|315.72|16
1638943360000|2021-12-08 06:02:40|319.8|315.7|319.91|315.81|319.91|315.81|319.76|315.66|8
1638943370000|2021-12-08 06:02:50|319.86|315.76|319.78|315.68|319.86|315.76|319.78|315.68|5
1638943380000|2021-12-08 06:03:00|319.88|315.78|319.85|315.75|319.97|315.87|319.85|315.75|6
1638943390000|2021-12-08 06:03:10|319.97|315.87|319.89|315.79|319.97|315.87|319.85|315.75|4
1638943400000|2021-12-08 06:03:20|319.96|315.86|319.99|315.89|320.14|316.04|319.96|315.86|18
1638943410000|2021-12-08 06:03:30|319.97|315.87|320.03|315.93|320.13|316.03|319.97|315.87|10
1638943420000|2021-12-08 06:03:40|320.13|316.03|320.07|315.97|320.14|316.04|319.99|315.89|11
1638943430000|2021-12-08 06:03:50|320.24|316.14|320.2|316.1|320.35|316.25|320.11|316.01|20
1638943440000|2021-12-08 06:04:00|320.21|316.11|320.28|316.18|320.3|316.2|320.21|316.11|10
1638943450000|2021-12-08 06:04:10|320.29|316.19|320.31|316.21|320.33|316.23|320.26|316.16|12
1638943460000|2021-12-08 06:04:20|320.29|316.19|320.26|316.16|320.31|316.21|320.25|316.15|11
1638943470000|2021-12-08 06:04:30|320.24|316.14|320.26|316.16|320.34|316.24|320.24|316.14|18
1638943480000|2021-12-08 06:04:40|320.23|316.13|320.25|316.15|320.28|316.18|320.23|316.13|11
1638943490000|2021-12-08 06:04:50|320.24|316.14|320.39|316.29|320.39|316.29|320.24|316.14|13
1638943500000|2021-12-08 06:05:00|320.4|316.3|320.25|316.15|320.4|316.3|320.2|316.1|20
1638943510000|2021-12-08 06:05:10|320.37|316.27|320.18|316.08|320.37|316.27|320.14|316.04|24
1638943520000|2021-12-08 06:05:20|320.06|315.96|320.25|316.15|320.25|316.15|320.06|315.96|8
1638943530000|2021-12-08 06:05:30|320.24|316.14|320.09|315.99|320.24|316.14|320.06|315.96|9
1638943540000|2021-12-08 06:05:40|320.21|316.11|319.98|315.88|320.21|316.11|319.95|315.85|12
1638943550000|2021-12-08 06:05:50|319.97|315.87|320.1|316|320.11|316.01|319.94|315.84|10
1638943560000|2021-12-08 06:06:00|320.11|316.01|320|315.9|320.11|316.01|319.92|315.82|5
1638943570000|2021-12-08 06:06:10|320.01|315.91|320.07|315.97|320.07|315.97|319.97|315.87|11
1638943580000|2021-12-08 06:06:20|320.08|315.98|320.08|315.98|320.13|316.03|320.07|315.97|13
1638943590000|2021-12-08 06:06:30|320.14|316.04|320.26|316.16|320.27|316.17|320.14|316.04|11
1638943600000|2021-12-08 06:06:40|320.27|316.17|320.27|316.17|320.27|316.17|320.25|316.15|6
1638943610000|2021-12-08 06:06:50|320.24|316.14|320.26|316.16|320.3|316.2|320.24|316.14|6
1638943620000|2021-12-08 06:07:00|320.3|316.2|320.33|316.23|320.34|316.24|320.26|316.16|10
1638943630000|2021-12-08 06:07:10|320.35|316.25|320.55|316.45|320.68|316.58|320.35|316.25|22
1638943640000|2021-12-08 06:07:20|320.54|316.44|320.55|316.45|320.55|316.45|320.45|316.35|10
1638943650000|2021-12-08 06:07:30|320.56|316.46|320.66|316.56|320.67|316.57|320.55|316.45|15
1638943660000|2021-12-08 06:07:40|320.68|316.58|320.71|316.61|320.71|316.61|320.65|316.55|14
1638943670000|2021-12-08 06:07:50|320.86|316.76|320.86|316.76|320.89|316.79|320.83|316.73|11
1638943680000|2021-12-08 06:08:00|320.87|316.77|320.84|316.74|320.87|316.77|320.77|316.67|10
1638943690000|2021-12-08 06:08:10|320.83|316.73|321.1|317|321.11|317.01|320.83|316.73|22
1638943700000|2021-12-08 06:08:20|321.11|317.01|321.06|316.96|321.14|317.04|321.06|316.96|17
1638943710000|2021-12-08 06:08:30|321.07|316.97|320.98|316.88|321.22|317.12|320.98|316.88|20
1638943720000|2021-12-08 06:08:40|321.07|316.97|321.07|316.97|321.11|317.01|320.98|316.88|15
1638943730000|2021-12-08 06:08:50|321.06|316.96|321.1|317|321.11|317.01|321.06|316.96|12
1638943740000|2021-12-08 06:09:00|321.09|316.99|321.08|316.98|321.1|317|321.06|316.96|7
1638943750000|2021-12-08 06:09:10|321.11|317.01|321.36|317.26|321.36|317.26|321.11|317.01|20
1638943760000|2021-12-08 06:09:20|321.35|317.25|321.27|317.17|321.36|317.26|321.2|317.1|18
1638943770000|2021-12-08 06:09:30|321.28|317.18|321.37|317.27|321.37|317.27|321.13|317.03|21
1638943780000|2021-12-08 06:09:40|321.35|317.25|321.38|317.28|321.47|317.37|321.35|317.25|12
1638943790000|2021-12-08 06:09:50|321.44|317.34|321.36|317.26|321.44|317.34|321.36|317.26|10
1638943800000|2021-12-08 06:10:00|321.38|317.28|321.42|317.32|321.42|317.32|321.36|317.26|10
1638943810000|2021-12-08 06:10:10|321.43|317.33|321.37|317.27|321.5|317.4|321.29|317.19|15
1638943820000|2021-12-08 06:10:20|321.39|317.29|321.23|317.13|321.39|317.29|321.21|317.11|11
1638943830000|2021-12-08 06:10:30|321.22|317.12|321.37|317.27|321.37|317.27|321.22|317.12|12
1638943840000|2021-12-08 06:10:40|321.35|317.25|321.35|317.25|321.38|317.28|321.35|317.25|11
1638943850000|2021-12-08 06:10:50|321.38|317.28|321.39|317.29|321.4|317.3|321.3|317.2|6
1638943860000|2021-12-08 06:11:00|321.38|317.28|321.4|317.3|321.4|317.3|321.38|317.28|2
1638943870000|2021-12-08 06:11:10|321.35|317.25|321.37|317.27|321.37|317.27|321.34|317.24|3
1638943880000|2021-12-08 06:11:20|321.34|317.24|321.26|317.16|321.38|317.28|321.25|317.15|8
1638943890000|2021-12-08 06:11:30|321.25|317.15|321.24|317.14|321.28|317.18|321.21|317.11|6
1638943900000|2021-12-08 06:11:40|321.25|317.15|321.38|317.28|321.49|317.39|321.25|317.15|13
1638943910000|2021-12-08 06:11:50|321.4|317.3|321.5|317.4|321.57|317.47|321.3|317.2|23
1638943920000|2021-12-08 06:12:00|321.49|317.39|321.59|317.49|321.59|317.49|321.48|317.38|13
1638943930000|2021-12-08 06:12:10|321.58|317.48|321.62|317.52|321.69|317.59|321.58|317.48|9
1638943940000|2021-12-08 06:12:20|321.61|317.51|322.09|317.99|322.14|318.04|321.61|317.51|25
1638943950000|2021-12-08 06:12:30|322.04|317.94|322.09|317.99|322.15|318.05|322|317.9|15
1638943960000|2021-12-08 06:12:40|322.03|317.93|321.96|317.86|322.05|317.95|321.95|317.85|7
1638943970000|2021-12-08 06:12:50|321.94|317.84|321.83|317.73|321.99|317.89|321.82|317.72|24
1638943980000|2021-12-08 06:13:00|321.82|317.72|321.89|317.79|321.98|317.88|321.74|317.64|20
1638943990000|2021-12-08 06:13:10|321.88|317.78|321.91|317.81|321.93|317.83|321.88|317.78|5
1638944000000|2021-12-08 06:13:20|321.94|317.84|322.05|317.95|322.05|317.95|321.91|317.81|9
1638944010000|2021-12-08 06:13:30|322|317.9|322.24|318.14|322.24|318.14|322|317.9|9
1638944020000|2021-12-08 06:13:40|322.23|318.13|322.36|318.26|322.36|318.26|322.23|318.13|15
1638944030000|2021-12-08 06:13:50|322.37|318.27|322.42|318.32|322.46|318.36|322.2|318.1|15
1638944040000|2021-12-08 06:14:00|322.41|318.31|322.34|318.24|322.41|318.31|322.33|318.23|15
1638944050000|2021-12-08 06:14:10|322.35|318.25|322.35|318.25|322.35|318.25|322.23|318.13|23
1638944060000|2021-12-08 06:14:20|322.37|318.27|322.32|318.22|322.37|318.27|322.32|318.22|12
1638944070000|2021-12-08 06:14:30|322.28|318.18|322.34|318.24|322.36|318.26|322.26|318.16|12
1638944080000|2021-12-08 06:14:40|322.35|318.25|322.36|318.26|322.4|318.3|322.28|318.18|16
1638944090000|2021-12-08 06:14:50|322.38|318.28|322.33|318.23|322.38|318.28|322.3|318.2|17
1638944100000|2021-12-08 06:15:00|322.34|318.24|322.36|318.26|322.51|318.41|322.33|318.23|10
1638944110000|2021-12-08 06:15:10|322.38|318.28|322.34|318.24|322.41|318.31|322.3|318.2|15
1638944120000|2021-12-08 06:15:20|322.35|318.25|322.37|318.27|322.5|318.4|322.32|318.22|12
1638944130000|2021-12-08 06:15:30|322.27|318.17|322.31|318.21|322.38|318.28|322.27|318.17|14
1638944140000|2021-12-08 06:15:40|322.34|318.24|322.5|318.4|322.56|318.46|322.3|318.2|21
1638944150000|2021-12-08 06:15:50|322.59|318.49|322.76|318.66|322.79|318.69|322.59|318.49|25
1638944160000|2021-12-08 06:16:00|322.91|318.81|323.29|319.19|323.41|319.31|322.84|318.74|33
1638944170000|2021-12-08 06:16:10|323.42|319.32|323.5|319.4|323.57|319.47|323.35|319.25|24
1638944180000|2021-12-08 06:16:20|323.49|319.39|323.36|319.26|323.5|319.4|323.36|319.26|10
1638944190000|2021-12-08 06:16:30|323.38|319.28|323.45|319.35|323.45|319.35|323.31|319.21|19
1638944200000|2021-12-08 06:16:40|323.46|319.36|323.18|319.08|323.47|319.37|323.11|319.01|23
1638944210000|2021-12-08 06:16:50|323.14|319.04|323.19|319.09|323.21|319.11|323.09|318.99|12
1638944220000|2021-12-08 06:17:00|323.2|319.1|323.13|319.03|323.25|319.15|323.05|318.95|19
1638944230000|2021-12-08 06:17:10|323.18|319.08|323.24|319.14|323.3|319.2|323|318.9|20
1638944240000|2021-12-08 06:17:20|323.25|319.15|323.35|319.25|323.39|319.29|323.25|319.15|17
1638944250000|2021-12-08 06:17:30|323.39|319.29|323.31|319.21|323.39|319.29|323.23|319.13|10
1638944260000|2021-12-08 06:17:40|323.38|319.28|323.34|319.24|323.38|319.28|323.28|319.18|16
1638944270000|2021-12-08 06:17:50|323.36|319.26|323.42|319.32|323.42|319.32|323.33|319.23|20
1638944280000|2021-12-08 06:18:00|323.44|319.34|323.48|319.38|323.5|319.4|323.32|319.22|18
1638944290000|2021-12-08 06:18:10|323.49|319.39|323.45|319.35|323.49|319.39|323.36|319.26|10
1638944300000|2021-12-08 06:18:20|323.43|319.33|323.29|319.19|323.47|319.37|323.27|319.17|17
1638944310000|2021-12-08 06:18:30|323.24|319.14|323.29|319.19|323.3|319.2|323.2|319.1|14
1638944320000|2021-12-08 06:18:40|323.32|319.22|323.36|319.26|323.36|319.26|323.29|319.19|12
1638944330000|2021-12-08 06:18:50|323.38|319.28|323.47|319.37|323.49|319.39|323.38|319.28|12
1638944340000|2021-12-08 06:19:00|323.48|319.38|323.44|319.34|323.48|319.38|323.44|319.34|11
1638944350000|2021-12-08 06:19:10|323.42|319.32|323.36|319.26|323.47|319.37|323.35|319.25|21
1638944360000|2021-12-08 06:19:20|323.38|319.28|323.4|319.3|323.45|319.35|323.38|319.28|13
1638944370000|2021-12-08 06:19:30|323.42|319.32|323.47|319.37|323.61|319.51|323.38|319.28|11
1638944380000|2021-12-08 06:19:40|323.5|319.4|323.56|319.46|323.69|319.59|323.5|319.4|14
1638944390000|2021-12-08 06:19:50|323.5|319.4|323.51|319.41|323.58|319.48|323.5|319.4|5
1638944400000|2021-12-08 06:20:00|323.55|319.45|323.54|319.44|323.59|319.49|323.54|319.44|7
1638944410000|2021-12-08 06:20:10|323.55|319.45|323.65|319.55|323.71|319.61|323.54|319.44|11
1638944420000|2021-12-08 06:20:20|323.68|319.58|323.76|319.66|323.82|319.72|323.65|319.55|21
1638944430000|2021-12-08 06:20:30|323.74|319.64|323.86|319.76|323.86|319.76|323.74|319.64|21
1638944440000|2021-12-08 06:20:40|323.84|319.74|324.1|320|324.1|320|323.84|319.74|9
1638944450000|2021-12-08 06:20:50|324.05|319.95|324.08|319.98|324.2|320.1|323.97|319.87|23
1638944460000|2021-12-08 06:21:00|324.06|319.96|324.14|320.04|324.15|320.05|323.99|319.89|16
1638944470000|2021-12-08 06:21:10|324.17|320.07|324.14|320.04|324.19|320.09|324.09|319.99|18
1638944480000|2021-12-08 06:21:20|324.1|320|324.17|320.07|324.17|320.07|324.02|319.92|19
1638944490000|2021-12-08 06:21:30|324.16|320.06|324.19|320.09|324.22|320.12|324.03|319.93|18
1638944500000|2021-12-08 06:21:40|324.18|320.08|324.11|320.01|324.19|320.09|324.04|319.94|24
1638944510000|2021-12-08 06:21:50|324.16|320.06|324.18|320.08|324.2|320.1|324.11|320.01|20
1638944520000|2021-12-08 06:22:00|324.19|320.09|324.14|320.04|324.19|320.09|324.13|320.03|15
1638944530000|2021-12-08 06:22:10|324.15|320.05|324.05|319.95|324.21|320.11|323.98|319.88|19
1638944540000|2021-12-08 06:22:20|324.06|319.96|324.13|320.03|324.19|320.09|324.03|319.93|7
1638944550000|2021-12-08 06:22:30|324.18|320.08|324.05|319.95|324.18|320.08|324.01|319.91|3
1638944560000|2021-12-08 06:22:40|324.01|319.91|324.11|320.01|324.11|320.01|323.92|319.82|10
1638944570000|2021-12-08 06:22:50|324.12|320.02|324.09|319.99|324.12|320.02|323.93|319.83|13
1638944580000|2021-12-08 06:23:00|324.08|319.98|324.1|320|324.2|320.1|324.05|319.95|16
1638944590000|2021-12-08 06:23:10|324.07|319.97|324.02|319.92|324.21|320.11|324.02|319.92|10
1638944600000|2021-12-08 06:23:20|324.01|319.91|323.99|319.89|324.02|319.92|323.97|319.87|7
1638944610000|2021-12-08 06:23:30|324.1|320|324.03|319.93|324.1|320|324.01|319.91|7
1638944620000|2021-12-08 06:23:40|324.01|319.91|324.12|320.02|324.14|320.04|323.98|319.88|16
1638944630000|2021-12-08 06:23:50|324.09|319.99|324.05|319.95|324.09|319.99|324|319.9|5
1638944640000|2021-12-08 06:24:00|324.01|319.91|324.06|319.96|324.15|320.05|324.01|319.91|6
1638944650000|2021-12-08 06:24:10|324.01|319.91|324.17|320.07|324.22|320.12|324.01|319.91|14
1638944660000|2021-12-08 06:24:20|324.19|320.09|324.2|320.1|324.31|320.21|324.18|320.08|13
1638944670000|2021-12-08 06:24:30|324.22|320.12|324.29|320.19|324.3|320.2|324.22|320.12|14
1638944680000|2021-12-08 06:24:40|324.28|320.18|324.25|320.15|324.28|320.18|324.25|320.15|5
1638944690000|2021-12-08 06:24:50|324.24|320.14|324.4|320.3|324.4|320.3|324.24|320.14|6
1638944700000|2021-12-08 06:25:00|324.42|320.32|324.35|320.25|324.42|320.32|324.33|320.23|9
1638944710000|2021-12-08 06:25:10|324.34|320.24|324.15|320.05|324.37|320.27|324.1|320|16
1638944720000|2021-12-08 06:25:20|324.25|320.15|324.18|320.08|324.25|320.15|324.06|319.96|12
1638944730000|2021-12-08 06:25:30|324.21|320.11|324.14|320.04|324.29|320.19|324.14|320.04|8
1638944740000|2021-12-08 06:25:40|324.15|320.05|324.14|320.04|324.18|320.08|324.1|320|8
1638944750000|2021-12-08 06:25:50|324.11|320.01|324.25|320.15|324.3|320.2|324.11|320.01|12
1638944760000|2021-12-08 06:26:00|324.26|320.16|324.27|320.17|324.27|320.17|324.25|320.15|5
1638944770000|2021-12-08 06:26:10|324.29|320.19|324.3|320.2|324.3|320.2|324.27|320.17|5
1638944780000|2021-12-08 06:26:20|324.29|320.19|324.28|320.18|324.35|320.25|324.26|320.16|8
1638944790000|2021-12-08 06:26:30|324.32|320.22|324.31|320.21|324.32|320.22|324.28|320.18|8
1638944800000|2021-12-08 06:26:40|324.4|320.3|324.52|320.42|324.61|320.51|324.4|320.3|13
1638944810000|2021-12-08 06:26:50|324.5|320.4|324.62|320.52|324.65|320.55|324.5|320.4|9
1638944820000|2021-12-08 06:27:00|324.72|320.62|324.66|320.56|324.75|320.65|324.64|320.54|15
1638944830000|2021-12-08 06:27:10|324.7|320.6|324.65|320.55|324.73|320.63|324.65|320.55|12
1638944840000|2021-12-08 06:27:20|324.66|320.56|324.65|320.55|324.68|320.58|324.64|320.54|11
1638944850000|2021-12-08 06:27:30|324.64|320.54|324.67|320.57|324.71|320.61|324.64|320.54|10
1638944860000|2021-12-08 06:27:40|324.65|320.55|324.72|320.62|324.75|320.65|324.65|320.55|6
1638944870000|2021-12-08 06:27:50|324.76|320.66|324.7|320.6|324.76|320.66|324.67|320.57|7
1638944880000|2021-12-08 06:28:00|324.74|320.64|324.76|320.66|324.78|320.68|324.7|320.6|14
1638944890000|2021-12-08 06:28:10|324.77|320.67|325.27|321.17|325.27|321.17|324.75|320.65|18
1638944900000|2021-12-08 06:28:20|325.05|320.95|325.35|321.25|325.49|321.39|325.05|320.95|27
1638944910000|2021-12-08 06:28:30|325.31|321.21|325.19|321.09|325.32|321.22|325.16|321.06|16
1638944920000|2021-12-08 06:28:40|325.21|321.11|325.41|321.31|325.43|321.33|325.13|321.03|24
1638944930000|2021-12-08 06:28:50|325.43|321.33|325.48|321.38|325.48|321.38|325.32|321.22|13
1638944940000|2021-12-08 06:29:00|325.47|321.37|326.23|322.13|326.29|322.19|325.46|321.36|28
1638944950000|2021-12-08 06:29:10|326.21|322.11|326.4|322.3|326.4|322.3|326.15|322.05|21
1638944960000|2021-12-08 06:29:20|326.38|322.28|326.39|322.29|326.46|322.36|326.36|322.26|11
1638944970000|2021-12-08 06:29:30|326.37|322.27|326.48|322.38|326.5|322.4|326.37|322.27|15
1638944980000|2021-12-08 06:29:40|326.43|322.33|326.31|322.21|326.52|322.42|326.27|322.17|14
1638944990000|2021-12-08 06:29:50|326.3|322.2|326.24|322.14|326.34|322.24|326.11|322.01|18
1638945000000|2021-12-08 06:30:00|326.2|322.1|326.44|322.34|326.45|322.35|326.12|322.02|24
1638945010000|2021-12-08 06:30:10|326.42|322.32|326.67|322.57|326.72|322.62|326.42|322.32|23
1638945020000|2021-12-08 06:30:20|326.65|322.55|327.4|323.3|327.67|323.57|326.65|322.55|24
1638945030000|2021-12-08 06:30:30|327.44|323.34|327.57|323.47|327.57|323.47|327.4|323.3|8
1638945040000|2021-12-08 06:30:40|327.59|323.49|329.52|325.42|329.52|325.42|327.59|323.49|29
1638945050000|2021-12-08 06:30:50|329.54|325.44|329.76|325.66|329.9|325.8|329.54|325.44|32
1638945060000|2021-12-08 06:31:00|329.92|325.82|330.28|326.18|330.28|326.18|329.31|325.21|39
1638945070000|2021-12-08 06:31:10|330.32|326.22|330.33|326.23|330.42|326.32|330.1|326|32
1638945080000|2021-12-08 06:31:20|330.34|326.24|332.68|328.58|333.79|329.69|330.19|326.09|38
1638945090000|2021-12-08 06:31:30|332.12|328.02|330.42|326.32|332.12|328.02|329.77|325.67|39
1638945100000|2021-12-08 06:31:40|330.41|326.31|329.84|325.74|330.42|326.32|329.67|325.57|32
1638945110000|2021-12-08 06:31:50|329.85|325.75|329.44|325.34|330.21|326.11|329.44|325.34|34
1638945120000|2021-12-08 06:32:00|329.39|325.29|329.28|325.18|329.58|325.48|329.21|325.11|31
1638945130000|2021-12-08 06:32:10|329.33|325.23|329.39|325.29|329.41|325.31|329.28|325.18|28
1638945140000|2021-12-08 06:32:20|329.38|325.28|330.08|325.98|330.31|326.21|329.34|325.24|34
1638945150000|2021-12-08 06:32:30|330.15|326.05|330.56|326.46|330.69|326.59|330.14|326.04|33
1638945160000|2021-12-08 06:32:40|330.5|326.4|331.07|326.97|331.1|327|330.26|326.16|33
1638945170000|2021-12-08 06:32:50|331.01|326.91|331.03|326.93|331.15|327.05|330.84|326.74|29
1638945180000|2021-12-08 06:33:00|331.04|326.94|330.98|326.88|331.08|326.98|330.96|326.86|33
1638945190000|2021-12-08 06:33:10|331|326.9|331.08|326.98|331.08|326.98|330.76|326.66|25
1638945200000|2021-12-08 06:33:20|331.05|326.95|331.19|327.09|331.27|327.17|330.98|326.88|29
1638945210000|2021-12-08 06:33:30|331.31|327.21|332.47|328.37|332.48|328.38|331.22|327.12|37
1638945220000|2021-12-08 06:33:40|332.45|328.35|334.79|330.69|334.79|330.69|332.35|328.25|36
1638945230000|2021-12-08 06:33:50|334.78|330.68|333.15|329.05|334.89|330.79|332.43|328.33|38
1638945240000|2021-12-08 06:34:00|333.22|329.12|331.88|327.78|333.22|329.12|331.88|327.78|35
1638945250000|2021-12-08 06:34:10|331.87|327.77|333.23|329.13|333.23|329.13|331.5|327.4|34
1638945260000|2021-12-08 06:34:20|333.12|329.02|333.6|329.5|333.6|329.5|333.12|329.02|35
1638945270000|2021-12-08 06:34:30|333.61|329.51|334.82|330.72|335.47|331.37|333.61|329.51|36
1638945280000|2021-12-08 06:34:40|334.81|330.71|334.59|330.49|335.68|331.58|334.52|330.42|32
1638945290000|2021-12-08 06:34:50|334.55|330.45|334.54|330.44|334.63|330.53|334.01|329.91|29
1638945300000|2021-12-08 06:35:00|334.55|330.45|333.02|328.92|334.55|330.45|332.84|328.74|29
1638945310000|2021-12-08 06:35:10|333.28|329.18|332.71|328.61|333.35|329.25|332.68|328.58|37
1638945320000|2021-12-08 06:35:20|332.66|328.56|332.01|327.91|332.66|328.56|331.49|327.39|30
1638945330000|2021-12-08 06:35:30|332|327.9|334.13|330.03|334.14|330.04|331.84|327.74|32
1638945340000|2021-12-08 06:35:40|334.61|330.51|336.08|331.98|336.27|332.17|334.32|330.22|36
1638945350000|2021-12-08 06:35:50|335.99|331.89|335.73|331.63|336.64|332.54|335.12|331.02|31
1638945360000|2021-12-08 06:36:00|335.56|331.46|335.75|331.65|336.5|332.4|335.45|331.35|35
1638945370000|2021-12-08 06:36:10|335.6|331.5|336.29|332.19|336.29|332.19|335.58|331.48|30
1638945380000|2021-12-08 06:36:20|337.46|333.36|337.69|333.59|337.69|333.59|337|332.9|33
1638945390000|2021-12-08 06:36:30|337.71|333.61|339.25|335.15|339.32|335.22|337.6|333.5|35
1638945400000|2021-12-08 06:36:40|339.29|335.19|337.58|333.48|339.29|335.19|337.58|333.48|35
1638945410000|2021-12-08 06:36:50|337.59|333.49|338.57|334.47|338.58|334.48|336.91|332.81|31
1638945420000|2021-12-08 06:37:00|338.84|334.74|338.18|334.08|338.84|334.74|338.18|334.08|34
1638945430000|2021-12-08 06:37:10|338.15|334.05|338.09|333.99|338.43|334.33|337.88|333.78|32
1638945440000|2021-12-08 06:37:20|338.11|334.01|337.83|333.73|338.17|334.07|337.74|333.64|28
1638945450000|2021-12-08 06:37:30|337.64|333.54|337.79|333.69|338.22|334.12|337.64|333.54|35
1638945460000|2021-12-08 06:37:40|337.67|333.57|337.66|333.56|337.69|333.59|336.69|332.59|35
1638945470000|2021-12-08 06:37:50|337.6|333.5|337.1|333|337.6|333.5|336.9|332.8|30
1638945480000|2021-12-08 06:38:00|337.11|333.01|336.25|332.15|337.16|333.06|336.25|332.15|27
1638945490000|2021-12-08 06:38:10|336.09|331.99|336.77|332.67|336.77|332.67|336.07|331.97|34
1638945500000|2021-12-08 06:38:20|336.81|332.71|338.39|334.29|338.44|334.34|336.76|332.66|35
1638945510000|2021-12-08 06:38:30|338.47|334.37|340.05|335.95|340.18|336.08|338.19|334.09|32
1638945520000|2021-12-08 06:38:40|339.99|335.89|339.88|335.78|341.49|337.39|339.42|335.32|37
1638945530000|2021-12-08 06:38:50|339.89|335.79|338.64|334.54|339.95|335.85|338.64|334.54|30
1638945540000|2021-12-08 06:39:00|338.65|334.55|338.53|334.43|339.11|335.01|338.18|334.08|35
1638945550000|2021-12-08 06:39:10|338.43|334.33|339.01|334.91|339.01|334.91|338.4|334.3|31
1638945560000|2021-12-08 06:39:20|339.08|334.98|339.02|334.92|339.09|334.99|338.59|334.49|37
1638945570000|2021-12-08 06:39:30|339.06|334.96|339.61|335.51|339.78|335.68|339.02|334.92|36
1638945580000|2021-12-08 06:39:40|340.43|336.33|341.64|337.54|341.64|337.54|340.25|336.15|38
1638945590000|2021-12-08 06:39:50|341.72|337.62|344.5|340.4|344.5|340.4|341.72|337.62|39
1638945600000|2021-12-08 06:40:00|344.4|340.3|343.78|339.68|344.53|340.43|342.9|338.8|37
1638945610000|2021-12-08 06:40:10|343.53|339.43|345.81|341.71|346.32|342.22|343.53|339.43|38
1638945620000|2021-12-08 06:40:20|345.73|341.63|346.12|342.02|347.43|343.33|345.73|341.63|33
1638945630000|2021-12-08 06:40:30|346.05|341.95|346.99|342.89|347.07|342.97|345.38|341.28|37
1638945640000|2021-12-08 06:40:40|347.03|342.93|346.9|342.8|349.09|344.99|346.46|342.36|30
1638945650000|2021-12-08 06:40:50|347.64|343.54|347.43|343.33|347.79|343.69|347.06|342.96|35
1638945660000|2021-12-08 06:41:00|347.44|343.34|345.89|341.79|347.45|343.35|345.89|341.79|37
1638945670000|2021-12-08 06:41:10|345.92|341.82|346.01|341.91|346.56|342.46|345.85|341.75|36
1638945680000|2021-12-08 06:41:20|346.05|341.95|345.96|341.86|346.29|342.19|345.85|341.75|35
1638945690000|2021-12-08 06:41:30|345.91|341.81|346.18|342.08|346.48|342.38|345.91|341.81|29
1638945700000|2021-12-08 06:41:40|346.3|342.2|346.14|342.04|346.51|342.41|346.11|342.01|34
1638945710000|2021-12-08 06:41:50|346.1|342|346.61|342.51|346.72|342.62|345.92|341.82|30
1638945720000|2021-12-08 06:42:00|346.65|342.55|346.21|342.11|346.68|342.58|346.18|342.08|26
1638945730000|2021-12-08 06:42:10|346.17|342.07|345.75|341.65|346.22|342.12|345.72|341.62|32
1638945740000|2021-12-08 06:42:20|345.71|341.61|346.02|341.92|346.03|341.93|345.71|341.61|32
1638945750000|2021-12-08 06:42:30|346.03|341.93|344.75|340.65|346.03|341.93|344.74|340.64|37
1638945760000|2021-12-08 06:42:40|344.76|340.66|345.5|341.4|345.58|341.48|344.76|340.66|33
1638945770000|2021-12-08 06:42:50|345.53|341.43|345.77|341.67|345.78|341.68|345.35|341.25|26
1638945780000|2021-12-08 06:43:00|345.78|341.68|344.95|340.85|345.89|341.79|344.95|340.85|30
1638945790000|2021-12-08 06:43:10|344.94|340.84|344.5|340.4|345.02|340.92|344.5|340.4|32
1638945800000|2021-12-08 06:43:20|344.56|340.46|343.93|339.83|344.57|340.47|343.9|339.8|35
1638945810000|2021-12-08 06:43:30|343.89|339.79|345.01|340.91|345.01|340.91|343.89|339.79|37
1638945820000|2021-12-08 06:43:40|345.15|341.05|347.11|343.01|347.11|343.01|345.15|341.05|35
1638945830000|2021-12-08 06:43:50|346.85|342.75|347.33|343.23|347.44|343.34|346.65|342.55|32
1638945840000|2021-12-08 06:44:00|347.35|343.25|347.07|342.97|347.35|343.25|347.07|342.97|25
1638945850000|2021-12-08 06:44:10|346.87|342.77|346.72|342.62|346.93|342.83|346.48|342.38|36
1638945860000|2021-12-08 06:44:20|346.53|342.43|346.5|342.4|346.94|342.84|346.32|342.22|32
1638945870000|2021-12-08 06:44:30|346.61|342.51|346.58|342.48|346.76|342.66|346.41|342.31|31
1638945880000|2021-12-08 06:44:40|346.6|342.5|347.09|342.99|347.11|343.01|346.6|342.5|30
1638945890000|2021-12-08 06:44:50|347.12|343.02|346.87|342.77|347.45|343.35|346.87|342.77|32
1638945900000|2021-12-08 06:45:00|346.8|342.7|346.33|342.23|346.8|342.7|346.33|342.23|29
1638945910000|2021-12-08 06:45:10|346.42|342.32|345.6|341.5|346.42|342.32|345.34|341.24|29
1638945920000|2021-12-08 06:45:20|345.53|341.43|345.93|341.83|345.93|341.83|345.3|341.2|36
1638945930000|2021-12-08 06:45:30|345.87|341.77|346.97|342.87|346.97|342.87|345.87|341.77|32
1638945940000|2021-12-08 06:45:40|347.31|343.21|348.2|344.1|348.35|344.25|347.31|343.21|32
1638945950000|2021-12-08 06:45:50|348.22|344.12|350.72|346.62|350.72|346.62|348.22|344.12|34
1638945960000|2021-12-08 06:46:00|350.85|346.75|349.03|344.93|351.2|347.1|348.85|344.75|35
1638945970000|2021-12-08 06:46:10|349.05|344.95|350.37|346.27|350.37|346.27|349.05|344.95|34
1638945980000|2021-12-08 06:46:20|350.3|346.2|350.54|346.44|350.8|346.7|349.96|345.86|37
1638945990000|2021-12-08 06:46:30|350.58|346.48|351.38|347.28|351.6|347.5|350.58|346.48|34
1638946000000|2021-12-08 06:46:40|351.4|347.3|350.68|346.58|351.51|347.41|350.65|346.55|33
1638946010000|2021-12-08 06:46:50|350.65|346.55|351.6|347.5|351.65|347.55|350.65|346.55|28
1638946020000|2021-12-08 06:47:00|351.4|347.3|351.39|347.29|351.55|347.45|350.58|346.48|35
1638946030000|2021-12-08 06:47:10|351.62|347.52|352.09|347.99|352.48|348.38|351.48|347.38|32
1638946040000|2021-12-08 06:47:20|352.21|348.11|352.45|348.35|352.45|348.35|352.08|347.98|34
1638946050000|2021-12-08 06:47:30|352.36|348.26|353.85|349.75|353.85|349.75|352.32|348.22|36
1638946060000|2021-12-08 06:47:40|353.94|349.84|352.83|348.73|354.4|350.3|352.77|348.67|35
1638946070000|2021-12-08 06:47:50|352.62|348.52|353.25|349.15|353.71|349.61|352.62|348.52|20
1638946080000|2021-12-08 06:48:00|353.3|349.2|353.16|349.06|353.95|349.85|353.16|349.06|31
1638946090000|2021-12-08 06:48:10|353.22|349.12|353.07|348.97|353.34|349.24|353.05|348.95|32
1638946100000|2021-12-08 06:48:20|353.08|348.98|353.21|349.11|353.21|349.11|352.78|348.68|22
1638946110000|2021-12-08 06:48:30|353.5|349.4|354.31|350.21|354.75|350.65|353.48|349.38|33
1638946120000|2021-12-08 06:48:40|354.42|350.32|354.11|350.01|354.63|350.53|353.9|349.8|30
1638946130000|2021-12-08 06:48:50|354.12|350.02|354.34|350.24|354.36|350.26|353.98|349.88|26
1638946140000|2021-12-08 06:49:00|354.35|350.25|355.43|351.33|355.51|351.41|354.35|350.25|31
1638946150000|2021-12-08 06:49:10|355.46|351.36|357.26|353.16|357.26|353.16|355.46|351.36|35
1638946160000|2021-12-08 06:49:20|357.57|353.47|356.91|352.81|357.64|353.54|356.91|352.81|37
1638946170000|2021-12-08 06:49:30|356.7|352.6|356.43|352.33|356.98|352.88|356.41|352.31|39
1638946180000|2021-12-08 06:49:40|356.51|352.41|356.67|352.57|356.89|352.79|356.29|352.19|35
1638946190000|2021-12-08 06:49:50|356.7|352.6|356.12|352.02|356.73|352.63|356.12|352.02|33
1638946200000|2021-12-08 06:50:00|356.02|351.92|356.8|352.7|356.87|352.77|356|351.9|29
1638946210000|2021-12-08 06:50:10|356.92|352.82|358.63|354.53|358.63|354.53|356.92|352.82|32
1638946220000|2021-12-08 06:50:20|358.6|354.5|357.45|353.35|358.71|354.61|357.18|353.08|38
1638946230000|2021-12-08 06:50:30|357.72|353.62|356.5|352.4|357.81|353.71|356.45|352.35|32
1638946240000|2021-12-08 06:50:40|356.44|352.34|357.55|353.45|357.6|353.5|356.44|352.34|36
1638946250000|2021-12-08 06:50:50|357.65|353.55|356.17|352.07|357.65|353.55|356.17|352.07|37
1638946260000|2021-12-08 06:51:00|356.11|352.01|356.61|352.51|356.61|352.51|355.5|351.4|34
1638946270000|2021-12-08 06:51:10|356.86|352.76|356.74|352.64|357.3|353.2|356.72|352.62|33
1638946280000|2021-12-08 06:51:20|356.71|352.61|355.57|351.47|356.87|352.77|355.57|351.47|36
1638946290000|2021-12-08 06:51:30|355.41|351.31|355.04|350.94|355.59|351.49|354.98|350.88|35
1638946300000|2021-12-08 06:51:40|354.98|350.88|354.63|350.53|355|350.9|354.37|350.27|38
1638946310000|2021-12-08 06:51:50|354.64|350.54|354.56|350.46|354.81|350.71|354.45|350.35|31
1638946320000|2021-12-08 06:52:00|354.59|350.49|353.77|349.67|354.71|350.61|353.59|349.49|36
1638946330000|2021-12-08 06:52:10|353.63|349.53|353.62|349.52|353.8|349.7|353.31|349.21|30
1638946340000|2021-12-08 06:52:20|353.78|349.68|354.44|350.34|354.69|350.59|353.78|349.68|34
1638946350000|2021-12-08 06:52:30|354.36|350.26|353.6|349.5|354.38|350.28|353.57|349.47|32
1638946360000|2021-12-08 06:52:40|353.61|349.51|353.55|349.45|353.72|349.62|353.47|349.37|32
1638946370000|2021-12-08 06:52:50|353.5|349.4|353.36|349.26|353.61|349.51|353.22|349.12|31
1638946380000|2021-12-08 06:53:00|353.38|349.28|353.86|349.76|354.05|349.95|353.38|349.28|33
1638946390000|2021-12-08 06:53:10|354.06|349.96|354.32|350.22|354.37|350.27|353.71|349.61|31
1638946400000|2021-12-08 06:53:20|354.35|350.25|353.87|349.77|354.52|350.42|353.85|349.75|27
1638946410000|2021-12-08 06:53:30|353.88|349.78|353|348.9|353.88|349.78|353|348.9|29
1638946420000|2021-12-08 06:53:40|352.92|348.82|352.71|348.61|353.04|348.94|352.66|348.56|29
1638946430000|2021-12-08 06:53:50|352.68|348.58|352.57|348.47|352.74|348.64|352.45|348.35|21
1638946440000|2021-12-08 06:54:00|352.52|348.42|353.5|349.4|353.5|349.4|352.46|348.36|28
1638946450000|2021-12-08 06:54:10|353.49|349.39|353.24|349.14|353.53|349.43|352.86|348.76|27
1638946460000|2021-12-08 06:54:20|353.13|349.03|352.57|348.47|353.18|349.08|352.57|348.47|31
1638946470000|2021-12-08 06:54:30|352.51|348.41|352.5|348.4|352.65|348.55|352.48|348.38|14
1638946480000|2021-12-08 06:54:40|352.48|348.38|351.97|347.87|352.58|348.48|351.87|347.77|21
1638946490000|2021-12-08 06:54:50|351.94|347.84|351.63|347.53|352.16|348.06|351.31|347.21|25
1638946500000|2021-12-08 06:55:00|351.8|347.7|350.89|346.79|352.05|347.95|350.85|346.75|25
1638946510000|2021-12-08 06:55:10|350.91|346.81|351.92|347.82|351.92|347.82|350.91|346.81|32
1638946520000|2021-12-08 06:55:20|351.89|347.79|351.56|347.46|351.9|347.8|351.52|347.42|23
1638946530000|2021-12-08 06:55:30|351.57|347.47|352|347.9|352.4|348.3|351.54|347.44|25
1638946540000|2021-12-08 06:55:40|351.9|347.8|351.99|347.89|352.11|348.01|351.76|347.66|25
1638946550000|2021-12-08 06:55:50|351.98|347.88|353.09|348.99|353.4|349.3|351.73|347.63|28
1638946560000|2021-12-08 06:56:00|353.08|348.98|353|348.9|353.11|349.01|352.61|348.51|28
1638946570000|2021-12-08 06:56:10|353.01|348.91|353.13|349.03|353.54|349.44|353.01|348.91|30
1638946580000|2021-12-08 06:56:20|353.16|349.06|352.5|348.4|353.18|349.08|352.48|348.38|25
1638946590000|2021-12-08 06:56:30|352.4|348.3|352.4|348.3|352.6|348.5|352.16|348.06|23
1638946600000|2021-12-08 06:56:40|352.36|348.26|352.39|348.29|352.53|348.43|352.22|348.12|21
1638946610000|2021-12-08 06:56:50|352.51|348.41|352.01|347.91|352.51|348.41|352|347.9|27
1638946620000|2021-12-08 06:57:00|352.1|348|351.64|347.54|352.1|348|351.16|347.06|29
1638946630000|2021-12-08 06:57:10|351.66|347.56|351.97|347.87|352.02|347.92|351.63|347.53|20
1638946640000|2021-12-08 06:57:20|351.94|347.84|352.85|348.75|353.3|349.2|351.82|347.72|36
1638946650000|2021-12-08 06:57:30|352.89|348.79|352.3|348.2|352.89|348.79|351.98|347.88|26
1638946660000|2021-12-08 06:57:40|352.35|348.25|352.39|348.29|352.7|348.6|352|347.9|35
1638946670000|2021-12-08 06:57:50|352.71|348.61|352.99|348.89|353.06|348.96|352.68|348.58|35
1638946680000|2021-12-08 06:58:00|353.04|348.94|353.04|348.94|353.53|349.43|352.95|348.85|33
1638946690000|2021-12-08 06:58:10|353.03|348.93|353.05|348.95|353.12|349.02|352.7|348.6|32
1638946700000|2021-12-08 06:58:20|353.04|348.94|351.79|347.69|353.06|348.96|351.75|347.65|34
1638946710000|2021-12-08 06:58:30|351.74|347.64|351.36|347.26|351.93|347.83|351.16|347.06|37
1638946720000|2021-12-08 06:58:40|351.42|347.32|351.43|347.33|351.45|347.35|351.17|347.07|32
1638946730000|2021-12-08 06:58:50|351.41|347.31|351.67|347.57|351.75|347.65|351.32|347.22|33
1638946740000|2021-12-08 06:59:00|351.74|347.64|351.57|347.47|351.88|347.78|351.56|347.46|29
1638946750000|2021-12-08 06:59:10|351.55|347.45|352.45|348.35|352.66|348.56|351.32|347.22|38
1638946760000|2021-12-08 06:59:20|352.38|348.28|351.64|347.54|352.38|348.28|351.6|347.5|33
1638946770000|2021-12-08 06:59:30|351.74|347.64|351.42|347.32|351.74|347.64|351.2|347.1|33
1638946780000|2021-12-08 06:59:40|351.44|347.34|352.5|348.4|352.55|348.45|351.25|347.15|39
1638946790000|2021-12-08 06:59:50|352.52|348.42|353.09|348.99|353.17|349.07|352.52|348.42|31
1638946800000|2021-12-08 07:00:00|353.1|349|353.98|349.88|353.98|349.88|352.83|348.73|36
1638946810000|2021-12-08 07:00:10|354.1|350|354.77|350.67|354.95|350.85|354.1|350|39
1638946820000|2021-12-08 07:00:20|354.75|350.65|354.34|350.24|354.85|350.75|354.28|350.18|32
1638946830000|2021-12-08 07:00:30|354.33|350.23|353.48|349.38|354.33|350.23|353.13|349.03|30
1638946840000|2021-12-08 07:00:40|353.57|349.47|353.81|349.71|353.85|349.75|353.5|349.4|34
1638946850000|2021-12-08 07:00:50|353.71|349.61|353.9|349.8|354.2|350.1|353.71|349.61|32
1638946860000|2021-12-08 07:01:00|353.71|349.61|353.26|349.16|353.83|349.73|353|348.9|32
1638946870000|2021-12-08 07:01:10|353.29|349.19|353.83|349.73|353.93|349.83|353.05|348.95|32
1638946880000|2021-12-08 07:01:20|353.86|349.76|353.67|349.57|353.86|349.76|353.55|349.45|25
1638946890000|2021-12-08 07:01:30|353.74|349.64|353.2|349.1|353.74|349.64|353.2|349.1|28
1638946900000|2021-12-08 07:01:40|353.12|349.02|352.61|348.51|353.12|349.02|352.19|348.09|34
1638946910000|2021-12-08 07:01:50|352.6|348.5|352.6|348.5|353.04|348.94|352.45|348.35|34
1638946920000|2021-12-08 07:02:00|352.58|348.48|352.13|348.03|352.58|348.48|351.96|347.86|30
1638946930000|2021-12-08 07:02:10|352.34|348.24|352.49|348.39|352.58|348.48|352.22|348.12|35
1638946940000|2021-12-08 07:02:20|352.46|348.36|352.22|348.12|352.61|348.51|352.18|348.08|27
1638946950000|2021-12-08 07:02:30|352.15|348.05|351.9|347.8|352.24|348.14|351.9|347.8|31
1638946960000|2021-12-08 07:02:40|351.88|347.78|352.18|348.08|352.28|348.18|351.88|347.78|25
1638946970000|2021-12-08 07:02:50|352.17|348.07|352.39|348.29|352.7|348.6|352|347.9|30
1638946980000|2021-12-08 07:03:00|352.54|348.44|353.47|349.37|353.49|349.39|352.54|348.44|26
1638946990000|2021-12-08 07:03:10|353.35|349.25|353.12|349.02|353.42|349.32|352.99|348.89|26
1638947000000|2021-12-08 07:03:20|353.14|349.04|352.83|348.73|353.14|349.04|352.77|348.67|16
1638947010000|2021-12-08 07:03:30|352.8|348.7|352.58|348.48|352.8|348.7|352.53|348.43|22
1638947020000|2021-12-08 07:03:40|352.63|348.53|352.62|348.52|352.7|348.6|352.57|348.47|17
1638947030000|2021-12-08 07:03:50|352.53|348.43|352.7|348.6|353.04|348.94|352.53|348.43|21
1638947040000|2021-12-08 07:04:00|352.67|348.57|351.81|347.71|353.07|348.97|351.81|347.71|34
1638947050000|2021-12-08 07:04:10|351.76|347.66|351.58|347.48|351.77|347.67|351.46|347.36|32
1638947060000|2021-12-08 07:04:20|351.62|347.52|351.69|347.59|351.73|347.63|351.34|347.24|32
1638947070000|2021-12-08 07:04:30|351.66|347.56|351.48|347.38|351.76|347.66|351.26|347.16|33
1638947080000|2021-12-08 07:04:40|351.49|347.39|351.06|346.96|351.53|347.43|351.04|346.94|33
1638947090000|2021-12-08 07:04:50|351.01|346.91|350.56|346.46|351.02|346.92|350.52|346.42|31
1638947100000|2021-12-08 07:05:00|350.63|346.53|350.91|346.81|351.19|347.09|350.63|346.53|31
1638947110000|2021-12-08 07:05:10|351.02|346.92|350.88|346.78|351.08|346.98|350.83|346.73|24
1638947120000|2021-12-08 07:05:20|350.91|346.81|350.6|346.5|350.93|346.83|350.6|346.5|26
1638947130000|2021-12-08 07:05:30|350.57|346.47|350.97|346.87|351.12|347.02|350.37|346.27|33
1638947140000|2021-12-08 07:05:40|351|346.9|351.36|347.26|351.41|347.31|350.84|346.74|32
1638947150000|2021-12-08 07:05:50|351.47|347.37|352.06|347.96|352.06|347.96|351.42|347.32|25
1638947160000|2021-12-08 07:06:00|352.1|348|352.62|348.52|353.07|348.97|352.06|347.96|27
1638947170000|2021-12-08 07:06:10|352.53|348.43|352.97|348.87|353.01|348.91|352.5|348.4|27
1638947180000|2021-12-08 07:06:20|352.98|348.88|354.37|350.27|354.37|350.27|352.96|348.86|34
1638947190000|2021-12-08 07:06:30|354.42|350.32|354.95|350.85|355.02|350.92|354.07|349.97|32
1638947200000|2021-12-08 07:06:40|354.98|350.88|355.52|351.42|356.01|351.91|354.98|350.88|27
1638947210000|2021-12-08 07:06:50|355.51|351.41|356.42|352.32|356.42|352.32|355.28|351.18|35
1638947220000|2021-12-08 07:07:00|356.49|352.39|357.52|353.42|357.7|353.6|356.49|352.39|35
1638947230000|2021-12-08 07:07:10|357.58|353.48|356.79|352.69|357.94|353.84|356.79|352.69|34
1638947240000|2021-12-08 07:07:20|356.84|352.74|357.78|353.68|358|353.9|356.78|352.68|30
1638947250000|2021-12-08 07:07:30|357.74|353.64|357.14|353.04|357.74|353.64|356.87|352.77|34
1638947260000|2021-12-08 07:07:40|357.17|353.07|357.23|353.13|357.25|353.15|357.02|352.92|24
1638947270000|2021-12-08 07:07:50|357.49|353.39|359.65|355.55|359.86|355.76|357.49|353.39|35
1638947280000|2021-12-08 07:08:00|359.44|355.34|359.6|355.5|360.29|356.19|359.17|355.07|32
1638947290000|2021-12-08 07:08:10|359.85|355.75|359.97|355.87|360.58|356.48|359.72|355.62|34
1638947300000|2021-12-08 07:08:20|360.04|355.94|360.09|355.99|360.43|356.33|359.98|355.88|36
1638947310000|2021-12-08 07:08:30|360.07|355.97|360.44|356.34|360.52|356.42|359.86|355.76|33
1638947320000|2021-12-08 07:08:40|360.5|356.4|361.65|357.55|361.72|357.62|360.47|356.37|34
1638947330000|2021-12-08 07:08:50|361.63|357.53|361.68|357.58|361.79|357.69|361.07|356.97|34
1638947340000|2021-12-08 07:09:00|361.63|357.53|361.91|357.81|361.98|357.88|361.62|357.52|32
1638947350000|2021-12-08 07:09:10|361.89|357.79|362.58|358.48|362.61|358.51|361.7|357.6|32
1638947360000|2021-12-08 07:09:20|362.42|358.32|361.57|357.47|362.83|358.73|361.43|357.33|38
1638947370000|2021-12-08 07:09:30|361.6|357.5|361.48|357.38|361.92|357.82|361.45|357.35|33
1638947380000|2021-12-08 07:09:40|361.79|357.69|361.13|357.03|361.79|357.69|361.04|356.94|38
1638947390000|2021-12-08 07:09:50|361.16|357.06|361.27|357.17|361.45|357.35|361.1|357|32
1638947400000|2021-12-08 07:10:00|361.21|357.11|361.13|357.03|361.42|357.32|361.1|357|25
1638947410000|2021-12-08 07:10:10|361.04|356.94|360.59|356.49|361.13|357.03|360.58|356.48|37
1638947420000|2021-12-08 07:10:20|360.31|356.21|360.28|356.18|360.67|356.57|360.12|356.02|36
1638947430000|2021-12-08 07:10:30|360.26|356.16|358.98|354.88|360.33|356.23|358.98|354.88|32
1638947440000|2021-12-08 07:10:40|358.95|354.85|359.12|355.02|359.37|355.27|358.8|354.7|26
1638947450000|2021-12-08 07:10:50|359.1|355|358.69|354.59|359.24|355.14|358.57|354.47|33
1638947460000|2021-12-08 07:11:00|358.74|354.64|359.79|355.69|359.97|355.87|358.74|354.64|35
1638947470000|2021-12-08 07:11:10|359.82|355.72|359.65|355.55|360.08|355.98|359.55|355.45|33
1638947480000|2021-12-08 07:11:20|359.62|355.52|360.48|356.38|360.65|356.55|359.57|355.47|37
1638947490000|2021-12-08 07:11:30|360.4|356.3|359.72|355.62|360.42|356.32|359.72|355.62|29
1638947500000|2021-12-08 07:11:40|359.76|355.66|359.81|355.71|359.89|355.79|359.71|355.61|19
1638947510000|2021-12-08 07:11:50|359.94|355.84|361.19|357.09|361.19|357.09|359.88|355.78|32
1638947520000|2021-12-08 07:12:00|361.27|357.17|361.22|357.12|361.28|357.18|361.02|356.92|21
1638947530000|2021-12-08 07:12:10|361.24|357.14|360.35|356.25|361.31|357.21|360.27|356.17|31
1638947540000|2021-12-08 07:12:20|360.31|356.21|360.53|356.43|360.71|356.61|360.31|356.21|31
1638947550000|2021-12-08 07:12:30|360.65|356.55|360.36|356.26|360.86|356.76|360.36|356.26|35
1638947560000|2021-12-08 07:12:40|360.4|356.3|360.78|356.68|360.8|356.7|360.22|356.12|33
1638947570000|2021-12-08 07:12:50|360.91|356.81|361.31|357.21|361.45|357.35|360.91|356.81|26
1638947580000|2021-12-08 07:13:00|361.32|357.22|363.24|359.14|363.24|359.14|361.31|357.21|32
1638947590000|2021-12-08 07:13:10|363.15|359.05|364.63|360.53|364.63|360.53|362.97|358.87|29
1638947600000|2021-12-08 07:13:20|364.59|360.49|365.01|360.91|365.08|360.98|364.59|360.49|22
1638947610000|2021-12-08 07:13:30|364.98|360.88|363.39|359.29|364.99|360.89|363.06|358.96|30
1638947620000|2021-12-08 07:13:40|363.44|359.34|362.78|358.68|363.65|359.55|362.72|358.62|34
1638947630000|2021-12-08 07:13:50|362.62|358.52|362.7|358.6|362.78|358.68|362.34|358.24|28
1638947640000|2021-12-08 07:14:00|362.61|358.51|362.17|358.07|362.64|358.54|362.16|358.06|30
1638947650000|2021-12-08 07:14:10|362.16|358.06|361.34|357.24|362.18|358.08|361.34|357.24|34
1638947660000|2021-12-08 07:14:20|361.33|357.23|362.9|358.8|363.2|359.1|361.33|357.23|35
1638947670000|2021-12-08 07:14:30|362.87|358.77|362.33|358.23|362.9|358.8|362.16|358.06|37
1638947680000|2021-12-08 07:14:40|362.36|358.26|362.05|357.95|362.48|358.38|361.97|357.87|35
1638947690000|2021-12-08 07:14:50|362.07|357.97|361.8|357.7|362.15|358.05|361.37|357.27|35
1638947700000|2021-12-08 07:15:00|361.81|357.71|360.98|356.88|361.81|357.71|360.98|356.88|36
1638947710000|2021-12-08 07:15:10|360.97|356.87|361.63|357.53|361.63|357.53|360.92|356.82|33
1638947720000|2021-12-08 07:15:20|361.64|357.54|361.54|357.44|361.72|357.62|361.49|357.39|32
1638947730000|2021-12-08 07:15:30|361.51|357.41|361.6|357.5|361.6|357.5|361.1|357|34
1638947740000|2021-12-08 07:15:40|361.69|357.59|362.05|357.95|362.13|358.03|361.69|357.59|35
1638947750000|2021-12-08 07:15:50|362.07|357.97|364.03|359.93|364.03|359.93|361.9|357.8|33
1638947760000|2021-12-08 07:16:00|364.11|360.01|365.07|360.97|365.22|361.12|364.11|360.01|31
1638947770000|2021-12-08 07:16:10|364.95|360.85|363.46|359.36|365.21|361.11|363.46|359.36|33
1638947780000|2021-12-08 07:16:20|363.42|359.32|363.83|359.73|363.83|359.73|363.33|359.23|36
1638947790000|2021-12-08 07:16:30|363.72|359.62|364.49|360.39|364.49|360.39|363.61|359.51|29
1638947800000|2021-12-08 07:16:40|364.51|360.41|364.94|360.84|365.38|361.28|364.51|360.41|32
1638947810000|2021-12-08 07:16:50|364.92|360.82|365.49|361.39|365.49|361.39|364.76|360.66|37
1638947820000|2021-12-08 07:17:00|365.67|361.57|365.15|361.05|365.74|361.64|365.15|361.05|37
1638947830000|2021-12-08 07:17:10|365.16|361.06|364.26|360.16|365.25|361.15|364.16|360.06|35
1638947840000|2021-12-08 07:17:20|364.27|360.17|364.52|360.42|364.55|360.45|363.87|359.77|30
1638947850000|2021-12-08 07:17:30|364.54|360.44|364.23|360.13|364.54|360.44|363.91|359.81|33
1638947860000|2021-12-08 07:17:40|364.22|360.12|365.72|361.62|365.72|361.62|364.15|360.05|38
1638947870000|2021-12-08 07:17:50|366.07|361.97|366.7|362.6|366.7|362.6|365.6|361.5|33
1638947880000|2021-12-08 07:18:00|366.48|362.38|366.48|362.38|366.9|362.8|365.86|361.76|38
1638947890000|2021-12-08 07:18:10|366.47|362.37|367.09|362.99|367.11|363.01|366.36|362.26|36
1638947900000|2021-12-08 07:18:20|367.1|363|367.36|363.26|367.7|363.6|366.71|362.61|38
1638947910000|2021-12-08 07:18:30|367.37|363.27|367.96|363.86|368|363.9|367.25|363.15|33
1638947920000|2021-12-08 07:18:40|368.03|363.93|366.72|362.62|368.07|363.97|366.37|362.27|37
1638947930000|2021-12-08 07:18:50|366.67|362.57|365.29|361.19|366.69|362.59|365.29|361.19|33
1638947940000|2021-12-08 07:19:00|365.28|361.18|365.1|361|365.3|361.2|364.95|360.85|32
1638947950000|2021-12-08 07:19:10|365.19|361.09|364.87|360.77|365.25|361.15|364.67|360.57|32
1638947960000|2021-12-08 07:19:20|364.89|360.79|366.02|361.92|366.07|361.97|364.84|360.74|37
1638947970000|2021-12-08 07:19:30|366|361.9|366.38|362.28|366.65|362.55|366|361.9|33
1638947980000|2021-12-08 07:19:40|366.37|362.27|365.62|361.52|366.5|362.4|365.53|361.43|33
1638947990000|2021-12-08 07:19:50|365.58|361.48|366.63|362.53|366.63|362.53|365.23|361.13|37
1638948000000|2021-12-08 07:20:00|366.82|362.72|367.05|362.95|367.52|363.42|366.56|362.46|31
1638948010000|2021-12-08 07:20:10|367.14|363.04|368.5|364.4|368.62|364.52|367.14|363.04|25
1638948020000|2021-12-08 07:20:20|368.4|364.3|366.33|362.23|368.4|364.3|366.23|362.13|29
1638948030000|2021-12-08 07:20:30|366.39|362.29|366.03|361.93|366.43|362.33|366.03|361.93|29
1638948040000|2021-12-08 07:20:40|366.04|361.94|366.21|362.11|366.21|362.11|365.18|361.08|35
1638948050000|2021-12-08 07:20:50|366.2|362.1|367.15|363.05|367.15|363.05|365.74|361.64|35
1638948060000|2021-12-08 07:21:00|367.23|363.13|367.58|363.48|367.58|363.48|366.1|362|38
1638948070000|2021-12-08 07:21:10|367.65|363.55|370.15|366.05|370.34|366.24|367.51|363.41|39
1638948080000|2021-12-08 07:21:20|370.14|366.04|370.22|366.12|370.84|366.74|369.9|365.8|37
1638948090000|2021-12-08 07:21:30|370.21|366.11|369.05|364.95|370.27|366.17|369.04|364.94|34
1638948100000|2021-12-08 07:21:40|369.04|364.94|369.13|365.03|369.13|365.03|367.65|363.55|36
1638948110000|2021-12-08 07:21:50|369.12|365.02|369.58|365.48|369.71|365.61|368.86|364.76|37
1638948120000|2021-12-08 07:22:00|369.56|365.46|371.01|366.91|371.09|366.99|369.5|365.4|36
1638948130000|2021-12-08 07:22:10|370.9|366.8|370.46|366.36|371.27|367.17|370.46|366.36|33
1638948140000|2021-12-08 07:22:20|370.47|366.37|369.84|365.74|370.77|366.67|369.79|365.69|33
1638948150000|2021-12-08 07:22:30|369.81|365.71|370.39|366.29|370.43|366.33|369.74|365.64|35
1638948160000|2021-12-08 07:22:40|370.28|366.18|369.79|365.69|370.32|366.22|369.7|365.6|35
1638948170000|2021-12-08 07:22:50|369.81|365.71|369.82|365.72|369.93|365.83|369.76|365.66|29
1638948180000|2021-12-08 07:23:00|369.85|365.75|370.85|366.75|370.88|366.78|369.84|365.74|34
1638948190000|2021-12-08 07:23:10|370.86|366.76|370.99|366.89|371.15|367.05|370.76|366.66|30
1638948200000|2021-12-08 07:23:20|370.93|366.83|372.01|367.91|372.01|367.91|370.93|366.83|28
1638948210000|2021-12-08 07:23:30|372.02|367.92|372.61|368.51|372.61|368.51|371.91|367.81|30
1638948220000|2021-12-08 07:23:40|372.96|368.86|371.34|367.24|372.97|368.87|371.34|367.24|36
1638948230000|2021-12-08 07:23:50|371.33|367.23|370.73|366.63|371.51|367.41|370.73|366.63|35
1638948240000|2021-12-08 07:24:00|370.81|366.71|370.75|366.65|370.81|366.71|370.4|366.3|31
1638948250000|2021-12-08 07:24:10|370.76|366.66|372.67|368.57|372.69|368.59|370.69|366.59|34
1638948260000|2021-12-08 07:24:20|372.59|368.49|371.65|367.55|372.59|368.49|371.62|367.52|32
1638948270000|2021-12-08 07:24:30|371.54|367.44|370.79|366.69|371.54|367.44|370.42|366.32|36
1638948280000|2021-12-08 07:24:40|370.67|366.57|370.39|366.29|370.67|366.57|369.85|365.75|37
1638948290000|2021-12-08 07:24:50|370.33|366.23|370.03|365.93|370.57|366.47|369.95|365.85|36
1638948300000|2021-12-08 07:25:00|369.96|365.86|368.44|364.34|369.96|365.86|368.44|364.34|36
1638948310000|2021-12-08 07:25:10|368.25|364.15|368.28|364.18|368.46|364.36|367.95|363.85|33
1638948320000|2021-12-08 07:25:20|368.27|364.17|367.27|363.17|368.42|364.32|367.17|363.07|36
1638948330000|2021-12-08 07:25:30|367.26|363.16|369.51|365.41|369.55|365.45|367.26|363.16|36
1638948340000|2021-12-08 07:25:40|369.47|365.37|368.35|364.25|369.55|365.45|368.35|364.25|35
1638948350000|2021-12-08 07:25:50|368.34|364.24|369.42|365.32|369.42|365.32|368.28|364.18|33
1638948360000|2021-12-08 07:26:00|369.41|365.31|369.79|365.69|370.04|365.94|368.88|364.78|32
1638948370000|2021-12-08 07:26:10|369.8|365.7|369.64|365.54|369.82|365.72|369.51|365.41|31
1638948380000|2021-12-08 07:26:20|369.62|365.52|369.14|365.04|369.65|365.55|369.14|365.04|27
1638948390000|2021-12-08 07:26:30|369.15|365.05|369.25|365.15|369.41|365.31|369.14|365.04|27
1638948400000|2021-12-08 07:26:40|369.24|365.14|368.11|364.01|369.31|365.21|368.06|363.96|31
1638948410000|2021-12-08 07:26:50|368.15|364.05|367.41|363.31|368.2|364.1|367.4|363.3|35
1638948420000|2021-12-08 07:27:00|367.44|363.34|366.8|362.7|367.44|363.34|366.66|362.56|32
1638948430000|2021-12-08 07:27:10|366.71|362.61|367.87|363.77|367.87|363.77|366.65|362.55|40
1638948440000|2021-12-08 07:27:20|367.79|363.69|366.64|362.54|367.79|363.69|366.64|362.54|33
1638948450000|2021-12-08 07:27:30|366.72|362.62|366.6|362.5|366.78|362.68|366.43|362.33|31
1638948460000|2021-12-08 07:27:40|366.63|362.53|367.19|363.09|367.24|363.14|366.48|362.38|27
1638948470000|2021-12-08 07:27:50|367.18|363.08|367.71|363.61|367.72|363.62|367.06|362.96|27
1638948480000|2021-12-08 07:28:00|367.72|363.62|367.58|363.48|367.87|363.77|367.32|363.22|29
1638948490000|2021-12-08 07:28:10|367.56|363.46|368.55|364.45|368.55|364.45|367.56|363.46|27
1638948500000|2021-12-08 07:28:20|368.51|364.41|368.78|364.68|368.93|364.83|368.42|364.32|29
1638948510000|2021-12-08 07:28:30|368.77|364.67|367.75|363.65|368.82|364.72|367.69|363.59|33
1638948520000|2021-12-08 07:28:40|367.74|363.64|368.13|364.03|368.13|364.03|367.52|363.42|24
1638948530000|2021-12-08 07:28:50|368.12|364.02|367.88|363.78|368.12|364.02|367.24|363.14|33
1638948540000|2021-12-08 07:29:00|367.92|363.82|367.6|363.5|367.92|363.82|367.52|363.42|30
1638948550000|2021-12-08 07:29:10|367.54|363.44|367.43|363.33|367.73|363.63|367.43|363.33|25
1638948560000|2021-12-08 07:29:20|367.38|363.28|366.93|362.83|367.38|363.28|366.78|362.68|30
1638948570000|2021-12-08 07:29:30|366.88|362.78|366.87|362.77|366.98|362.88|366.7|362.6|28
1638948580000|2021-12-08 07:29:40|366.79|362.69|366.94|362.84|366.95|362.85|366.7|362.6|28
1638948590000|2021-12-08 07:29:50|367.19|363.09|367.77|363.67|367.91|363.81|367.15|363.05|34
1638948600000|2021-12-08 07:30:00|367.79|363.69|368.17|364.07|368.64|364.54|367.78|363.68|36
1638948610000|2021-12-08 07:30:10|368.18|364.08|366.7|362.6|368.18|364.08|366.7|362.6|33
1638948620000|2021-12-08 07:30:20|366.72|362.62|366.16|362.06|366.74|362.64|365.96|361.86|36
1638948630000|2021-12-08 07:30:30|366.15|362.05|366.42|362.32|366.5|362.4|365.98|361.88|25
1638948640000|2021-12-08 07:30:40|366.4|362.3|366.2|362.1|366.43|362.33|365.77|361.67|33
1638948650000|2021-12-08 07:30:50|366.23|362.13|365.88|361.78|366.38|362.28|365.8|361.7|27
1638948660000|2021-12-08 07:31:00|365.89|361.79|365.67|361.57|366.03|361.93|365.67|361.57|31
1638948670000|2021-12-08 07:31:10|365.68|361.58|365.78|361.68|365.86|361.76|365.59|361.49|36
1638948680000|2021-12-08 07:31:20|365.73|361.63|366.08|361.98|366.08|361.98|365.66|361.56|34
1638948690000|2021-12-08 07:31:30|366.1|362|366.13|362.03|367.26|363.16|366.1|362|37
1638948700000|2021-12-08 07:31:40|366.39|362.29|366.29|362.19|366.41|362.31|366.26|362.16|26
1638948710000|2021-12-08 07:31:50|366.3|362.2|366.51|362.41|366.57|362.47|366.3|362.2|22
1638948720000|2021-12-08 07:32:00|366.49|362.39|366.05|361.95|366.5|362.4|366.05|361.95|30
1638948730000|2021-12-08 07:32:10|366.04|361.94|366.85|362.75|366.85|362.75|366.04|361.94|22
1638948740000|2021-12-08 07:32:20|366.86|362.76|366.81|362.71|366.93|362.83|366.77|362.67|23
1638948750000|2021-12-08 07:32:30|366.89|362.79|366.96|362.86|366.99|362.89|366.68|362.58|18
1638948760000|2021-12-08 07:32:40|366.88|362.78|367.98|363.88|368.11|364.01|366.88|362.78|33
1638948770000|2021-12-08 07:32:50|368.02|363.92|368.25|364.15|368.39|364.29|367.1|363|38
1638948780000|2021-12-08 07:33:00|368.26|364.16|369.83|365.73|369.85|365.75|368.26|364.16|36
1638948790000|2021-12-08 07:33:10|369.85|365.75|369.1|365|369.85|365.75|369.1|365|32
1638948800000|2021-12-08 07:33:20|369.04|364.94|369.23|365.13|369.23|365.13|368.64|364.54|32
1638948810000|2021-12-08 07:33:30|369.24|365.14|368.82|364.72|369.4|365.3|368.67|364.57|33
1638948820000|2021-12-08 07:33:40|368.79|364.69|369.16|365.06|369.28|365.18|368.79|364.69|26
1638948830000|2021-12-08 07:33:50|369.18|365.08|369.15|365.05|369.18|365.08|369.04|364.94|25
1638948840000|2021-12-08 07:34:00|369.13|365.03|369.17|365.07|369.35|365.25|369.07|364.97|31
1638948850000|2021-12-08 07:34:10|369.09|364.99|368.29|364.19|369.09|364.99|368.21|364.11|32
1638948860000|2021-12-08 07:34:20|368.25|364.15|367.84|363.74|368.25|364.15|367.78|363.68|24
1638948870000|2021-12-08 07:34:30|367.85|363.75|367.3|363.2|367.85|363.75|367.26|363.16|30
1638948880000|2021-12-08 07:34:40|367.25|363.15|367.1|363|367.43|363.33|367.1|363|26
1638948890000|2021-12-08 07:34:50|367.17|363.07|366.63|362.53|367.18|363.08|366.63|362.53|27
1638948900000|2021-12-08 07:35:00|366.74|362.64|368.1|364|368.26|364.16|366.63|362.53|29
1638948910000|2021-12-08 07:35:10|368.12|364.02|368.87|364.77|368.98|364.88|368|363.9|32
1638948920000|2021-12-08 07:35:20|368.79|364.69|368.68|364.58|368.94|364.84|368.56|364.46|32
1638948930000|2021-12-08 07:35:30|368.65|364.55|368.67|364.57|368.95|364.85|368.27|364.17|33
1638948940000|2021-12-08 07:35:40|368.74|364.64|369.12|365.02|369.12|365.02|368.55|364.45|26
1638948950000|2021-12-08 07:35:50|369.14|365.04|369.81|365.71|369.99|365.89|369.14|365.04|34
1638948960000|2021-12-08 07:36:00|369.83|365.73|370.68|366.58|370.68|366.58|369.79|365.69|31
1638948970000|2021-12-08 07:36:10|370.7|366.6|371.16|367.06|371.75|367.65|370.7|366.6|34
1638948980000|2021-12-08 07:36:20|371.13|367.03|370.08|365.98|371.13|367.03|370.08|365.98|34
1638948990000|2021-12-08 07:36:30|369.96|365.86|370.39|366.29|370.74|366.64|369.56|365.46|32
1638949000000|2021-12-08 07:36:40|370.38|366.28|369.53|365.43|370.65|366.55|369.53|365.43|37
1638949010000|2021-12-08 07:36:50|369.54|365.44|369.25|365.15|369.57|365.47|368.98|364.88|37
1638949020000|2021-12-08 07:37:00|369.26|365.16|368.96|364.86|369.31|365.21|368.94|364.84|29
1638949030000|2021-12-08 07:37:10|368.94|364.84|368.88|364.78|368.95|364.85|368.78|364.68|35
1638949040000|2021-12-08 07:37:20|368.86|364.76|368.61|364.51|368.93|364.83|368.61|364.51|26
1638949050000|2021-12-08 07:37:30|368.58|364.48|368.54|364.44|368.59|364.49|368.47|364.37|28
1638949060000|2021-12-08 07:37:40|368.55|364.45|368.75|364.65|368.75|364.65|368.55|364.45|17
1638949070000|2021-12-08 07:37:50|368.74|364.64|368.61|364.51|368.77|364.67|368.61|364.51|13
1638949080000|2021-12-08 07:38:00|368.6|364.5|367.85|363.75|368.6|364.5|367.59|363.49|30
1638949090000|2021-12-08 07:38:10|367.92|363.82|367.42|363.32|367.94|363.84|367.38|363.28|34
1638949100000|2021-12-08 07:38:20|367.37|363.27|367.39|363.29|367.74|363.64|367.06|362.96|31
1638949110000|2021-12-08 07:38:30|367.41|363.31|367.7|363.6|367.72|363.62|367.39|363.29|30
1638949120000|2021-12-08 07:38:40|367.69|363.59|367.34|363.24|367.69|363.59|367.3|363.2|31
1638949130000|2021-12-08 07:38:50|367.25|363.15|367.09|362.99|367.3|363.2|367.02|362.92|24
1638949140000|2021-12-08 07:39:00|367.01|362.91|367.05|362.95|367.07|362.97|366.54|362.44|35
1638949150000|2021-12-08 07:39:10|366.98|362.88|367.15|363.05|367.18|363.08|366.94|362.84|28
1638949160000|2021-12-08 07:39:20|367.2|363.1|367.26|363.16|368.04|363.94|367.17|363.07|34
1638949170000|2021-12-08 07:39:30|367.17|363.07|366.35|362.25|367.23|363.13|366.32|362.22|32
1638949180000|2021-12-08 07:39:40|366.41|362.31|366.49|362.39|366.71|362.61|366.4|362.3|33
1638949190000|2021-12-08 07:39:50|366.51|362.41|366.18|362.08|366.51|362.41|366.06|361.96|28
1638949200000|2021-12-08 07:40:00|366.21|362.11|366.44|362.34|366.69|362.59|366.21|362.11|31
1638949210000|2021-12-08 07:40:10|366.48|362.38|366.37|362.27|366.64|362.54|366.25|362.15|29
1638949220000|2021-12-08 07:40:20|366.38|362.28|366.3|362.2|366.45|362.35|366.3|362.2|29
1638949230000|2021-12-08 07:40:30|366.31|362.21|366.25|362.15|366.33|362.23|365.9|361.8|32
1638949240000|2021-12-08 07:40:40|366.3|362.2|366.91|362.81|366.95|362.85|366.3|362.2|29
1638949250000|2021-12-08 07:40:50|366.92|362.82|367.4|363.3|367.7|363.6|366.92|362.82|36
1638949260000|2021-12-08 07:41:00|367.37|363.27|367.44|363.34|367.54|363.44|367.28|363.18|31
1638949270000|2021-12-08 07:41:10|367.41|363.31|366.85|362.75|367.55|363.45|366.77|362.67|33
1638949280000|2021-12-08 07:41:20|366.8|362.7|367.42|363.32|367.42|363.32|366.75|362.65|32
1638949290000|2021-12-08 07:41:30|367.36|363.26|367.03|362.93|367.36|363.26|366.88|362.78|31
1638949300000|2021-12-08 07:41:40|367.02|362.92|366.74|362.64|367.08|362.98|366.66|362.56|28
1638949310000|2021-12-08 07:41:50|366.86|362.76|366.71|362.61|366.86|362.76|366.59|362.49|20
1638949320000|2021-12-08 07:42:00|366.7|362.6|366.72|362.62|366.76|362.66|366.65|362.55|23
1638949330000|2021-12-08 07:42:10|366.71|362.61|366.32|362.22|366.83|362.73|366.3|362.2|29
1638949340000|2021-12-08 07:42:20|366.33|362.23|366.88|362.78|367.29|363.19|366.32|362.22|35
1638949350000|2021-12-08 07:42:30|366.91|362.81|366.97|362.87|367.05|362.95|366.83|362.73|25
1638949360000|2021-12-08 07:42:40|367|362.9|367.48|363.38|367.89|363.79|367|362.9|30
1638949370000|2021-12-08 07:42:50|367.49|363.39|368.76|364.66|368.98|364.88|367.34|363.24|36
1638949380000|2021-12-08 07:43:00|368.79|364.69|368.28|364.18|368.96|364.86|368.04|363.94|34
1638949390000|2021-12-08 07:43:10|368.27|364.17|368.29|364.19|368.41|364.31|368.2|364.1|24
1638949400000|2021-12-08 07:43:20|368.3|364.2|368.39|364.29|368.52|364.42|368.21|364.11|33
1638949410000|2021-12-08 07:43:30|368.43|364.33|368.88|364.78|368.94|364.84|368.42|364.32|32
1638949420000|2021-12-08 07:43:40|368.87|364.77|369.69|365.59|369.69|365.59|368.86|364.76|28
1638949430000|2021-12-08 07:43:50|369.67|365.57|368.97|364.87|370.05|365.95|368.97|364.87|36
1638949440000|2021-12-08 07:44:00|369.02|364.92|368.6|364.5|369.03|364.93|368.3|364.2|35
1638949450000|2021-12-08 07:44:10|368.64|364.54|368.4|364.3|368.64|364.54|368.33|364.23|31
1638949460000|2021-12-08 07:44:20|368.37|364.27|368.66|364.56|368.66|364.56|368.22|364.12|37
1638949470000|2021-12-08 07:44:30|368.69|364.59|368.34|364.24|368.82|364.72|368.34|364.24|30
1638949480000|2021-12-08 07:44:40|368.35|364.25|368.15|364.05|368.39|364.29|368.15|364.05|26
1638949490000|2021-12-08 07:44:50|368.12|364.02|368.01|363.91|368.12|364.02|367.93|363.83|26
1638949500000|2021-12-08 07:45:00|368.02|363.92|368.42|364.32|368.58|364.48|367.95|363.85|31
1638949510000|2021-12-08 07:45:10|368.43|364.33|368.62|364.52|368.62|364.52|368.27|364.17|32
1638949520000|2021-12-08 07:45:20|368.61|364.51|368.27|364.17|368.64|364.54|368.2|364.1|28
1638949530000|2021-12-08 07:45:30|368.28|364.18|368.35|364.25|368.35|364.25|368.16|364.06|28
1638949540000|2021-12-08 07:45:40|368.34|364.24|368.73|364.63|368.83|364.73|368.34|364.24|22
1638949550000|2021-12-08 07:45:50|368.67|364.57|369.2|365.1|369.22|365.12|368.65|364.55|30
1638949560000|2021-12-08 07:46:00|369.22|365.12|369.95|365.85|369.99|365.89|369.18|365.08|29
1638949570000|2021-12-08 07:46:10|369.93|365.83|369.21|365.11|369.96|365.86|369.21|365.11|31
1638949580000|2021-12-08 07:46:20|369.22|365.12|368.95|364.85|369.22|365.12|368.85|364.75|37
1638949590000|2021-12-08 07:46:30|368.99|364.89|368.65|364.55|368.99|364.89|368.57|364.47|27
1638949600000|2021-12-08 07:46:40|368.61|364.51|368.76|364.66|368.81|364.71|368.43|364.33|30
1638949610000|2021-12-08 07:46:50|368.77|364.67|368.68|364.58|368.9|364.8|368.68|364.58|32
1638949620000|2021-12-08 07:47:00|368.7|364.6|368.58|364.48|368.71|364.61|368.53|364.43|25
1638949630000|2021-12-08 07:47:10|368.59|364.49|368.14|364.04|368.68|364.58|368.09|363.99|23
1638949640000|2021-12-08 07:47:20|368.12|364.02|367.61|363.51|368.15|364.05|367.61|363.51|29
1638949650000|2021-12-08 07:47:30|367.55|363.45|367.05|362.95|367.55|363.45|366.76|362.66|32
1638949660000|2021-12-08 07:47:40|367.06|362.96|366.94|362.84|367.07|362.97|366.77|362.67|31
1638949670000|2021-12-08 07:47:50|366.96|362.86|367.02|362.92|367.05|362.95|366.81|362.71|26
1638949680000|2021-12-08 07:48:00|367|362.9|367.27|363.17|367.27|363.17|366.87|362.77|28
1638949690000|2021-12-08 07:48:10|367.28|363.18|367.04|362.94|367.36|363.26|367.03|362.93|28
1638949700000|2021-12-08 07:48:20|366.87|362.77|366.58|362.48|366.87|362.77|366.1|362|35
1638949710000|2021-12-08 07:48:30|366.55|362.45|367.14|363.04|367.14|363.04|366.51|362.41|32
1638949720000|2021-12-08 07:48:40|367.15|363.05|367.45|363.35|367.45|363.35|367.15|363.05|25
1638949730000|2021-12-08 07:48:50|367.46|363.36|367.44|363.34|367.53|363.43|367.23|363.13|30
1638949740000|2021-12-08 07:49:00|367.49|363.39|367.23|363.13|367.52|363.42|367.23|363.13|27
1638949750000|2021-12-08 07:49:10|367.3|363.2|366.53|362.43|367.31|363.21|366.53|362.43|17
1638949760000|2021-12-08 07:49:20|366.5|362.4|366.55|362.45|366.65|362.55|366.32|362.22|31
1638949770000|2021-12-08 07:49:30|366.56|362.46|366.56|362.46|366.95|362.85|366.53|362.43|30
1638949780000|2021-12-08 07:49:40|366.55|362.45|366.58|362.48|366.6|362.5|366.51|362.41|19
1638949790000|2021-12-08 07:49:50|366.57|362.47|366.81|362.71|366.81|362.71|366.57|362.47|24
1638949800000|2021-12-08 07:50:00|366.7|362.6|366.99|362.89|367.05|362.95|366.63|362.53|31
1638949810000|2021-12-08 07:50:10|366.96|362.86|368.07|363.97|368.18|364.08|366.94|362.84|35
1638949820000|2021-12-08 07:50:20|368.25|364.15|368.49|364.39|368.61|364.51|367.87|363.77|34
1638949830000|2021-12-08 07:50:30|368.51|364.41|369.18|365.08|369.31|365.21|368.34|364.24|33
1638949840000|2021-12-08 07:50:40|369.19|365.09|368.79|364.69|369.19|365.09|368.67|364.57|36
1638949850000|2021-12-08 07:50:50|368.77|364.67|370.47|366.37|370.5|366.4|368.75|364.65|34
1638949860000|2021-12-08 07:51:00|370.5|366.4|369.8|365.7|370.5|366.4|369.8|365.7|36
1638949870000|2021-12-08 07:51:10|369.81|365.71|369.77|365.67|369.85|365.75|369.54|365.44|33
1638949880000|2021-12-08 07:51:20|369.76|365.66|370.95|366.85|370.95|366.85|369.63|365.53|26
1638949890000|2021-12-08 07:51:30|370.97|366.87|371.82|367.72|371.82|367.72|370.97|366.87|32
1638949900000|2021-12-08 07:51:40|371.92|367.82|370.26|366.16|372.02|367.92|370.22|366.12|33
1638949910000|2021-12-08 07:51:50|370.22|366.12|371.93|367.83|372.04|367.94|370.22|366.12|30
1638949920000|2021-12-08 07:52:00|371.75|367.65|372.99|368.89|372.99|368.89|371.46|367.36|34
1638949930000|2021-12-08 07:52:10|373.4|369.3|376.21|372.11|376.49|372.39|373.4|369.3|40
1638949940000|2021-12-08 07:52:20|376.26|372.16|374.24|370.14|376.26|372.16|374.09|369.99|37
1638949950000|2021-12-08 07:52:30|374.29|370.19|374.82|370.72|375.1|371|374.29|370.19|27
1638949960000|2021-12-08 07:52:40|374.83|370.73|376.29|372.19|376.89|372.79|374.78|370.68|34
1638949970000|2021-12-08 07:52:50|376.25|372.15|376.3|372.2|376.52|372.42|375.2|371.1|35
1638949980000|2021-12-08 07:53:00|376.28|372.18|376.06|371.96|376.28|372.18|375.87|371.77|36
1638949990000|2021-12-08 07:53:10|376.08|371.98|376.25|372.15|376.32|372.22|376.08|371.98|29
1638950000000|2021-12-08 07:53:20|376.33|372.23|374.84|370.74|376.36|372.26|374.69|370.59|37
1638950010000|2021-12-08 07:53:30|374.81|370.71|375.16|371.06|375.19|371.09|374.72|370.62|33
1638950020000|2021-12-08 07:53:40|375.18|371.08|375.01|370.91|375.27|371.17|374.91|370.81|30
1638950030000|2021-12-08 07:53:50|374.97|370.87|374.92|370.82|375.03|370.93|374.84|370.74|30
1638950040000|2021-12-08 07:54:00|374.91|370.81|374.75|370.65|375|370.9|374.69|370.59|28
1638950050000|2021-12-08 07:54:10|374.76|370.66|375.01|370.91|375.01|370.91|374.72|370.62|26
1638950060000|2021-12-08 07:54:20|375.09|370.99|376.77|372.67|376.77|372.67|375.07|370.97|31
1638950070000|2021-12-08 07:54:30|376.99|372.89|376.62|372.52|378.07|373.97|376.42|372.32|36
1638950080000|2021-12-08 07:54:40|376.65|372.55|376.95|372.85|377.37|373.27|376.65|372.55|37
1638950090000|2021-12-08 07:54:50|376.91|372.81|377.41|373.31|377.61|373.51|376.67|372.57|36
1638950100000|2021-12-08 07:55:00|377.55|373.45|377.65|373.55|377.71|373.61|377.38|373.28|28
1638950110000|2021-12-08 07:55:10|377.53|373.43|378.09|373.99|378.09|373.99|377.21|373.11|34
1638950120000|2021-12-08 07:55:20|378.1|374|378.84|374.74|379.67|375.57|378.1|374|36
1638950130000|2021-12-08 07:55:30|378.78|374.68|378.01|373.91|378.81|374.71|377.86|373.76|39
1638950140000|2021-12-08 07:55:40|377.98|373.88|376.91|372.81|377.98|373.88|376.8|372.7|34
1638950150000|2021-12-08 07:55:50|376.9|372.8|377.24|373.14|377.81|373.71|376.9|372.8|35
1638950160000|2021-12-08 07:56:00|377.21|373.11|376.32|372.22|377.35|373.25|376.3|372.2|39
1638950170000|2021-12-08 07:56:10|376.26|372.16|376.25|372.15|376.82|372.72|376.05|371.95|32
1638950180000|2021-12-08 07:56:20|376.26|372.16|375.08|370.98|376.29|372.19|374.98|370.88|36
1638950190000|2021-12-08 07:56:30|375.06|370.96|374.87|370.77|375.14|371.04|374.58|370.48|32
1638950200000|2021-12-08 07:56:40|374.81|370.71|374.54|370.44|374.9|370.8|374.54|370.44|34
1638950210000|2021-12-08 07:56:50|374.69|370.59|375.03|370.93|375.15|371.05|374.69|370.59|32
1638950220000|2021-12-08 07:57:00|374.97|370.87|375.06|370.96|375.25|371.15|374.9|370.8|34
1638950230000|2021-12-08 07:57:10|375.09|370.99|375.01|370.91|375.09|370.99|374.52|370.42|33
1638950240000|2021-12-08 07:57:20|375|370.9|375.09|370.99|375.17|371.07|374.97|370.87|28
1638950250000|2021-12-08 07:57:30|375.16|371.06|375.58|371.48|375.7|371.6|375.14|371.04|34
1638950260000|2021-12-08 07:57:40|375.57|371.47|375.74|371.64|376.03|371.93|375.54|371.44|33
1638950270000|2021-12-08 07:57:50|375.71|371.61|375.57|371.47|375.71|371.61|375.38|371.28|31
1638950280000|2021-12-08 07:58:00|375.59|371.49|374.89|370.79|375.59|371.49|374.89|370.79|30
1638950290000|2021-12-08 07:58:10|374.87|370.77|374.39|370.29|374.87|370.77|374.39|370.29|30
1638950300000|2021-12-08 07:58:20|374.36|370.26|374.58|370.48|374.93|370.83|374.03|369.93|35
1638950310000|2021-12-08 07:58:30|374.63|370.53|374.4|370.3|374.64|370.54|374.29|370.19|29
1638950320000|2021-12-08 07:58:40|374.33|370.23|373.85|369.75|374.33|370.23|373.76|369.66|26
1638950330000|2021-12-08 07:58:50|373.84|369.74|373.94|369.84|374.03|369.93|373.8|369.7|26
1638950340000|2021-12-08 07:59:00|373.9|369.8|374.01|369.91|374.03|369.93|373.85|369.75|32
1638950350000|2021-12-08 07:59:10|374|369.9|375.27|371.17|375.47|371.37|373.91|369.81|27
1638950360000|2021-12-08 07:59:20|375.22|371.12|374.35|370.25|375.3|371.2|374.33|370.23|31
1638950370000|2021-12-08 07:59:30|374.34|370.24|374.9|370.8|374.9|370.8|374.3|370.2|24
1638950380000|2021-12-08 07:59:40|374.93|370.83|375.04|370.94|375.31|371.21|374.9|370.8|28
1638950390000|2021-12-08 07:59:50|375.03|370.93|373.94|369.84|375.03|370.93|373.94|369.84|36
1638950400000|2021-12-08 08:00:00|374.08|369.98|374.02|369.92|374.08|369.98|373.92|369.82|28
1638950410000|2021-12-08 08:00:10|374.03|369.93|374.17|370.07|374.28|370.18|374.01|369.91|27
1638950420000|2021-12-08 08:00:20|374.27|370.17|373.72|369.62|374.27|370.17|373.68|369.58|30
1638950430000|2021-12-08 08:00:30|373.73|369.63|373.79|369.69|373.85|369.75|373.53|369.43|27
1638950440000|2021-12-08 08:00:40|373.74|369.64|373.69|369.59|373.89|369.79|373.62|369.52|34
1638950450000|2021-12-08 08:00:50|373.63|369.53|373.64|369.54|373.74|369.64|373.52|369.42|22
1638950460000|2021-12-08 08:01:00|373.66|369.56|374.11|370.01|374.24|370.14|373.66|369.56|32
1638950470000|2021-12-08 08:01:10|374.14|370.04|374.22|370.12|374.67|370.57|374.1|370|31
1638950480000|2021-12-08 08:01:20|374|369.9|373.68|369.58|374|369.9|373.56|369.46|35
1638950490000|2021-12-08 08:01:30|373.66|369.56|373.62|369.52|373.83|369.73|373.57|369.47|33
1638950500000|2021-12-08 08:01:40|373.58|369.48|373.16|369.06|373.58|369.48|373.04|368.94|31
1638950510000|2021-12-08 08:01:50|373.17|369.07|372.54|368.44|373.17|369.07|372.54|368.44|32
1638950520000|2021-12-08 08:02:00|372.55|368.45|372.21|368.11|372.62|368.52|372.15|368.05|26
1638950530000|2021-12-08 08:02:10|372.18|368.08|372.23|368.13|372.73|368.63|372.18|368.08|26
1638950540000|2021-12-08 08:02:20|372.21|368.11|371.78|367.68|372.25|368.15|371.75|367.65|32
1638950550000|2021-12-08 08:02:30|371.76|367.66|371.77|367.67|371.89|367.79|371.76|367.66|23
1638950560000|2021-12-08 08:02:40|371.73|367.63|371.79|367.69|371.88|367.78|371.59|367.49|23
1638950570000|2021-12-08 08:02:50|371.77|367.67|372.46|368.36|372.71|368.61|371.72|367.62|29
1638950580000|2021-12-08 08:03:00|372.54|368.44|373.33|369.23|373.33|369.23|372.5|368.4|33
1638950590000|2021-12-08 08:03:10|373.27|369.17|373.01|368.91|373.4|369.3|372.97|368.87|31
1638950600000|2021-12-08 08:03:20|373|368.9|374.62|370.52|374.62|370.52|372.98|368.88|33
1638950610000|2021-12-08 08:03:30|374.68|370.58|373.63|369.53|374.68|370.58|373.58|369.48|35
1638950620000|2021-12-08 08:03:40|373.61|369.51|373.92|369.82|373.97|369.87|373.45|369.35|26
1638950630000|2021-12-08 08:03:50|373.91|369.81|373.75|369.65|373.93|369.83|373.71|369.61|24
1638950640000|2021-12-08 08:04:00|373.73|369.63|373.97|369.87|373.97|369.87|373.72|369.62|26
1638950650000|2021-12-08 08:04:10|374.03|369.93|374.82|370.72|374.92|370.82|374.03|369.93|33
1638950660000|2021-12-08 08:04:20|374.77|370.67|375.7|371.6|375.73|371.63|374.75|370.65|37
1638950670000|2021-12-08 08:04:30|375.76|371.66|376.09|371.99|376.12|372.02|375.45|371.35|34
1638950680000|2021-12-08 08:04:40|375.97|371.87|374.71|370.61|375.98|371.88|374.71|370.61|37
1638950690000|2021-12-08 08:04:50|374.77|370.67|374.68|370.58|374.79|370.69|374.67|370.57|29
1638950700000|2021-12-08 08:05:00|374.72|370.62|375.15|371.05|375.15|371.05|374.71|370.61|29
1638950710000|2021-12-08 08:05:10|375.19|371.09|375.53|371.43|375.55|371.45|375.13|371.03|31
1638950720000|2021-12-08 08:05:20|375.55|371.45|375.05|370.95|375.55|371.45|375.04|370.94|29
1638950730000|2021-12-08 08:05:30|375.06|370.96|374.13|370.03|375.06|370.96|374.13|370.03|29
1638950740000|2021-12-08 08:05:40|374.09|369.99|374.9|370.8|374.9|370.8|374.09|369.99|32
1638950750000|2021-12-08 08:05:50|374.89|370.79|374.13|370.03|375.1|371|374.13|370.03|34
1638950760000|2021-12-08 08:06:00|374.14|370.04|374.19|370.09|374.22|370.12|374.07|369.97|31
1638950770000|2021-12-08 08:06:10|374.13|370.03|373.4|369.3|374.18|370.08|373.08|368.98|31
1638950780000|2021-12-08 08:06:20|373.39|369.29|373.43|369.33|373.53|369.43|373.39|369.29|28
1638950790000|2021-12-08 08:06:30|373.41|369.31|372.96|368.86|373.45|369.35|372.96|368.86|32
1638950800000|2021-12-08 08:06:40|372.94|368.84|372.35|368.25|372.94|368.84|372.33|368.23|32
1638950810000|2021-12-08 08:06:50|372.38|368.28|372.54|368.44|372.72|368.62|372.29|368.19|29
1638950820000|2021-12-08 08:07:00|372.52|368.42|371.87|367.77|372.54|368.44|371.87|367.77|32
1638950830000|2021-12-08 08:07:10|371.9|367.8|371.89|367.79|371.9|367.8|371.67|367.57|26
1638950840000|2021-12-08 08:07:20|371.84|367.74|372.41|368.31|372.64|368.54|371.77|367.67|24
1638950850000|2021-12-08 08:07:30|372.42|368.32|372.31|368.21|372.42|368.32|372.12|368.02|28
1638950860000|2021-12-08 08:07:40|372.3|368.2|372.3|368.2|372.32|368.22|372.23|368.13|20
1638950870000|2021-12-08 08:07:50|372.31|368.21|372.59|368.49|372.66|368.56|372.31|368.21|18
1638950880000|2021-12-08 08:08:00|372.54|368.44|372.17|368.07|372.58|368.48|372.17|368.07|25
1638950890000|2021-12-08 08:08:10|372.16|368.06|372|367.9|372.17|368.07|371.93|367.83|23
1638950900000|2021-12-08 08:08:20|371.99|367.89|371.45|367.35|371.99|367.89|371.45|367.35|32
1638950910000|2021-12-08 08:08:30|371.5|367.4|371.56|367.46|371.61|367.51|371.5|367.4|22
1638950920000|2021-12-08 08:08:40|371.58|367.48|371.51|367.41|371.65|367.55|371.48|367.38|23
1638950930000|2021-12-08 08:08:50|371.5|367.4|371.47|367.37|371.5|367.4|370.9|366.8|36
1638950940000|2021-12-08 08:09:00|371.48|367.38|371.61|367.51|371.97|367.87|371.48|367.38|39
1638950950000|2021-12-08 08:09:10|371.63|367.53|371.11|367.01|371.65|367.55|371.11|367.01|33
1638950960000|2021-12-08 08:09:20|371.12|367.02|371.04|366.94|371.12|367.02|370.96|366.86|21
1638950970000|2021-12-08 08:09:30|371.03|366.93|370.06|365.96|371.05|366.95|370.04|365.94|27
1638950980000|2021-12-08 08:09:40|370.12|366.02|370.34|366.24|370.6|366.5|370.08|365.98|32
1638950990000|2021-12-08 08:09:50|370.33|366.23|370.14|366.04|370.33|366.23|369.92|365.82|34
1638951000000|2021-12-08 08:10:00|370.17|366.07|370.14|366.04|370.33|366.23|370.11|366.01|22
1638951010000|2021-12-08 08:10:10|370.21|366.11|370.7|366.6|370.7|366.6|370.18|366.08|32
1638951020000|2021-12-08 08:10:20|370.64|366.54|371.31|367.21|371.35|367.25|370.38|366.28|33
1638951030000|2021-12-08 08:10:30|371.36|367.26|371|366.9|371.38|367.28|370.8|366.7|34
1638951040000|2021-12-08 08:10:40|371.01|366.91|371.88|367.78|371.88|367.78|370.93|366.83|36
1638951050000|2021-12-08 08:10:50|371.89|367.79|371.43|367.33|371.89|367.79|371.22|367.12|38
1638951060000|2021-12-08 08:11:00|371.37|367.27|371.54|367.44|371.54|367.44|371.32|367.22|32
1638951070000|2021-12-08 08:11:10|371.56|367.46|371.8|367.7|371.83|367.73|371.51|367.41|32
1638951080000|2021-12-08 08:11:20|371.81|367.71|372.01|367.91|372.01|367.91|371.81|367.71|26
1638951090000|2021-12-08 08:11:30|372|367.9|371.48|367.38|372.02|367.92|371.46|367.36|31
1638951100000|2021-12-08 08:11:40|371.51|367.41|371.05|366.95|371.52|367.42|370.97|366.87|30
1638951110000|2021-12-08 08:11:50|371.06|366.96|370.87|366.77|371.21|367.11|370.87|366.77|31
1638951120000|2021-12-08 08:12:00|370.89|366.79|370.72|366.62|370.97|366.87|370.67|366.57|28
1638951130000|2021-12-08 08:12:10|370.76|366.66|370.54|366.44|370.82|366.72|370.53|366.43|21
1638951140000|2021-12-08 08:12:20|370.63|366.53|370.91|366.81|371|366.9|370.57|366.47|30
1638951150000|2021-12-08 08:12:30|370.98|366.88|370.95|366.85|370.98|366.88|370.86|366.76|22
1638951160000|2021-12-08 08:12:40|370.97|366.87|370.92|366.82|371.06|366.96|370.91|366.81|24
1638951170000|2021-12-08 08:12:50|370.93|366.83|370.91|366.81|370.95|366.85|370.85|366.75|24
1638951180000|2021-12-08 08:13:00|370.96|366.86|371.17|367.07|371.33|367.23|370.94|366.84|28
1638951190000|2021-12-08 08:13:10|371.2|367.1|371.37|367.27|371.42|367.32|371.17|367.07|27
1638951200000|2021-12-08 08:13:20|371.35|367.25|371.23|367.13|371.39|367.29|371.16|367.06|30
1638951210000|2021-12-08 08:13:30|371.25|367.15|371.03|366.93|371.3|367.2|371.03|366.93|24
1638951220000|2021-12-08 08:13:40|371.05|366.95|370.9|366.8|371.05|366.95|370.9|366.8|13
1638951230000|2021-12-08 08:13:50|370.92|366.82|370.87|366.77|371.13|367.03|370.87|366.77|18
1638951240000|2021-12-08 08:14:00|370.8|366.7|370.75|366.65|370.81|366.71|370.64|366.54|20
1638951250000|2021-12-08 08:14:10|370.73|366.63|370.66|366.56|370.79|366.69|370.65|366.55|19
1638951260000|2021-12-08 08:14:20|370.7|366.6|370.74|366.64|370.76|366.66|370.67|366.57|19
1638951270000|2021-12-08 08:14:30|370.73|366.63|370.77|366.67|370.85|366.75|370.58|366.48|28
1638951280000|2021-12-08 08:14:40|370.74|366.64|371.02|366.92|371.02|366.92|370.73|366.63|28
1638951290000|2021-12-08 08:14:50|371.08|366.98|371.15|367.05|371.15|367.05|370.96|366.86|23
1638951300000|2021-12-08 08:15:00|371.22|367.12|371.58|367.48|371.65|367.55|371.12|367.02|29
1638951310000|2021-12-08 08:15:10|371.62|367.52|371.88|367.78|372.29|368.19|371.62|367.52|32
1638951320000|2021-12-08 08:15:20|371.92|367.82|371.85|367.75|371.97|367.87|371.79|367.69|27
1638951330000|2021-12-08 08:15:30|371.98|367.88|372|367.9|372.1|368|371.92|367.82|27
1638951340000|2021-12-08 08:15:40|372.01|367.91|371.98|367.88|372.05|367.95|371.98|367.88|18
1638951350000|2021-12-08 08:15:50|371.99|367.89|372.16|368.06|372.16|368.06|371.97|367.87|29
1638951360000|2021-12-08 08:16:00|372.18|368.08|372.24|368.14|372.49|368.39|372.18|368.08|31
1638951370000|2021-12-08 08:16:10|372.27|368.17|372.24|368.14|372.27|368.17|371.9|367.8|34
1638951380000|2021-12-08 08:16:20|372.19|368.09|372.29|368.19|372.35|368.25|372.17|368.07|18
1638951390000|2021-12-08 08:16:30|372.34|368.24|372.79|368.69|372.8|368.7|372.33|368.23|28
1638951400000|2021-12-08 08:16:40|372.77|368.67|372.64|368.54|372.77|368.67|372.62|368.52|25
1638951410000|2021-12-08 08:16:50|372.65|368.55|372.87|368.77|372.87|368.77|372.65|368.55|19
1638951420000|2021-12-08 08:17:00|372.97|368.87|372.57|368.47|372.99|368.89|372.54|368.44|27
1638951430000|2021-12-08 08:17:10|372.62|368.52|372.38|368.28|372.62|368.52|372.33|368.23|26
1638951440000|2021-12-08 08:17:20|372.34|368.24|371.92|367.82|372.44|368.34|371.9|367.8|30
1638951450000|2021-12-08 08:17:30|371.83|367.73|371.71|367.61|371.83|367.73|371.59|367.49|29
1638951460000|2021-12-08 08:17:40|371.66|367.56|371.18|367.08|371.66|367.56|371.17|367.07|30
1638951470000|2021-12-08 08:17:50|371.15|367.05|370.73|366.63|371.15|367.05|370.59|366.49|32
1638951480000|2021-12-08 08:18:00|370.74|366.64|370.76|366.66|370.8|366.7|370.02|365.92|33
1638951490000|2021-12-08 08:18:10|370.65|366.55|370.51|366.41|370.76|366.66|370.37|366.27|33
1638951500000|2021-12-08 08:18:20|370.61|366.51|369.87|365.77|370.63|366.53|369.87|365.77|30
1638951510000|2021-12-08 08:18:30|369.85|365.75|369.56|365.46|369.87|365.77|369.52|365.42|30
1638951520000|2021-12-08 08:18:40|369.61|365.51|369.25|365.15|369.62|365.52|369.24|365.14|30
1638951530000|2021-12-08 08:18:50|369.2|365.1|369.09|364.99|369.45|365.35|368.97|364.87|28
1638951540000|2021-12-08 08:19:00|369.08|364.98|369.17|365.07|369.43|365.33|368.98|364.88|33
1638951550000|2021-12-08 08:19:10|368.9|364.8|369.12|365.02|369.24|365.14|368.9|364.8|25
1638951560000|2021-12-08 08:19:20|369.21|365.11|369.85|365.75|370.2|366.1|369.19|365.09|29
1638951570000|2021-12-08 08:19:30|369.78|365.68|369.96|365.86|370.08|365.98|369.69|365.59|31
1638951580000|2021-12-08 08:19:40|370.02|365.92|369.38|365.28|370.02|365.92|369.32|365.22|24
1638951590000|2021-12-08 08:19:50|369.5|365.4|369.36|365.26|369.66|365.56|369.33|365.23|24
1638951600000|2021-12-08 08:20:00|369.29|365.19|368.99|364.89|369.39|365.29|368.9|364.8|30
1638951610000|2021-12-08 08:20:10|368.98|364.88|368.95|364.85|369.08|364.98|368.94|364.84|26
1638951620000|2021-12-08 08:20:20|369.19|365.09|369.25|365.15|369.43|365.33|369.19|365.09|29
1638951630000|2021-12-08 08:20:30|369.26|365.16|369.78|365.68|369.87|365.77|369.25|365.15|30
1638951640000|2021-12-08 08:20:40|369.76|365.66|369.55|365.45|369.77|365.67|369.52|365.42|25
1638951650000|2021-12-08 08:20:50|369.53|365.43|369.12|365.02|369.53|365.43|369.12|365.02|27
1638951660000|2021-12-08 08:21:00|369.1|365|369.19|365.09|369.26|365.16|369.05|364.95|27
1638951670000|2021-12-08 08:21:10|369.2|365.1|369.33|365.23|369.33|365.23|369.13|365.03|20
1638951680000|2021-12-08 08:21:20|369.32|365.22|369.18|365.08|369.43|365.33|369.01|364.91|23
1638951690000|2021-12-08 08:21:30|369.24|365.14|369.55|365.45|369.55|365.45|369.24|365.14|33
1638951700000|2021-12-08 08:21:40|369.49|365.39|369.88|365.78|369.9|365.8|369.49|365.39|29
1638951710000|2021-12-08 08:21:50|370.02|365.92|369.85|365.75|370.12|366.02|369.78|365.68|21
1638951720000|2021-12-08 08:22:00|369.87|365.77|369.99|365.89|370.09|365.99|369.86|365.76|19
1638951730000|2021-12-08 08:22:10|370|365.9|370.31|366.21|370.31|366.21|370|365.9|22
1638951740000|2021-12-08 08:22:20|370.27|366.17|369.76|365.66|370.29|366.19|369.76|365.66|23
1638951750000|2021-12-08 08:22:30|369.64|365.54|369.18|365.08|369.64|365.54|369.18|365.08|31
1638951760000|2021-12-08 08:22:40|369.15|365.05|368.57|364.47|369.15|365.05|368.57|364.47|31
1638951770000|2021-12-08 08:22:50|368.6|364.5|368.49|364.39|368.7|364.6|368.48|364.38|25
1638951780000|2021-12-08 08:23:00|368.4|364.3|368.65|364.55|368.68|364.58|368.25|364.15|27
1638951790000|2021-12-08 08:23:10|368.62|364.52|369.1|365|369.12|365.02|368.62|364.52|29
1638951800000|2021-12-08 08:23:20|368.97|364.87|368.99|364.89|369.23|365.13|368.96|364.86|31
1638951810000|2021-12-08 08:23:30|368.83|364.73|368.95|364.85|369.07|364.97|368.83|364.73|23
1638951820000|2021-12-08 08:23:40|368.94|364.84|368.75|364.65|368.94|364.84|368.65|364.55|28
1638951830000|2021-12-08 08:23:50|368.76|364.66|368.65|364.55|368.76|364.66|368.42|364.32|30
1638951840000|2021-12-08 08:24:00|368.51|364.41|368.64|364.54|368.67|364.57|368.45|364.35|23
1638951850000|2021-12-08 08:24:10|368.55|364.45|369.56|365.46|369.56|365.46|368.42|364.32|21
1638951860000|2021-12-08 08:24:20|369.53|365.43|369.92|365.82|369.92|365.82|369.53|365.43|15
1638951870000|2021-12-08 08:24:30|369.58|365.48|369.83|365.73|369.86|365.76|368.98|364.88|33
1638951880000|2021-12-08 08:24:40|369.85|365.75|369.84|365.74|369.98|365.88|369.82|365.72|21
1638951890000|2021-12-08 08:24:50|369.83|365.73|369.78|365.68|369.96|365.86|369.78|365.68|24
1638951900000|2021-12-08 08:25:00|369.79|365.69|369.91|365.81|369.91|365.81|369.69|365.59|25
1638951910000|2021-12-08 08:25:10|369.86|365.76|369.86|365.76|369.89|365.79|369.78|365.68|24
1638951920000|2021-12-08 08:25:20|369.75|365.65|369.98|365.88|370.05|365.95|369.75|365.65|32
1638951930000|2021-12-08 08:25:30|369.93|365.83|370.79|366.69|370.87|366.77|369.91|365.81|25
1638951940000|2021-12-08 08:25:40|370.84|366.74|371.53|367.43|371.58|367.48|370.79|366.69|34
1638951950000|2021-12-08 08:25:50|371.57|367.47|371.58|367.48|371.95|367.85|371.54|367.44|35
1638951960000|2021-12-08 08:26:00|371.55|367.45|371.28|367.18|371.68|367.58|371.28|367.18|23
1638951970000|2021-12-08 08:26:10|371.29|367.19|371.26|367.16|371.36|367.26|371.14|367.04|26
1638951980000|2021-12-08 08:26:20|371.23|367.13|371.27|367.17|371.38|367.28|371.19|367.09|22
1638951990000|2021-12-08 08:26:30|371.28|367.18|371.19|367.09|371.39|367.29|371.17|367.07|23
1638952000000|2021-12-08 08:26:40|371.2|367.1|370.98|366.88|371.2|367.1|370.91|366.81|28
1638952010000|2021-12-08 08:26:50|370.93|366.83|370.85|366.75|370.98|366.88|370.83|366.73|12
1638952020000|2021-12-08 08:27:00|370.84|366.74|370.66|366.56|370.84|366.74|370.53|366.43|22
1638952030000|2021-12-08 08:27:10|370.68|366.58|370.3|366.2|370.68|366.58|370.3|366.2|26
1638952040000|2021-12-08 08:27:20|370.29|366.19|370.23|366.13|370.34|366.24|370.14|366.04|22
1638952050000|2021-12-08 08:27:30|370.24|366.14|370.12|366.02|370.39|366.29|370.03|365.93|30
1638952060000|2021-12-08 08:27:40|370.1|366|369.7|365.6|370.18|366.08|369.7|365.6|28
1638952070000|2021-12-08 08:27:50|369.69|365.59|369.88|365.78|369.88|365.78|369.54|365.44|23
1638952080000|2021-12-08 08:28:00|369.84|365.74|369.7|365.6|369.86|365.76|369.62|365.52|20
1638952090000|2021-12-08 08:28:10|369.75|365.65|369.48|365.38|369.75|365.65|369.45|365.35|15
1638952100000|2021-12-08 08:28:20|369.52|365.42|369.31|365.21|369.53|365.43|369.29|365.19|20
1638952110000|2021-12-08 08:28:30|369.16|365.06|368.81|364.71|369.16|365.06|368.73|364.63|26
1638952120000|2021-12-08 08:28:40|368.8|364.7|368.88|364.78|368.92|364.82|368.74|364.64|29
1638952130000|2021-12-08 08:28:50|368.92|364.82|368.96|364.86|369.02|364.92|368.88|364.78|24
1638952140000|2021-12-08 08:29:00|368.89|364.79|369.2|365.1|369.23|365.13|368.86|364.76|32
1638952150000|2021-12-08 08:29:10|369.18|365.08|369.1|365|369.25|365.15|368.99|364.89|29
1638952160000|2021-12-08 08:29:20|369.12|365.02|368.84|364.74|369.12|365.02|368.84|364.74|19
1638952170000|2021-12-08 08:29:30|368.83|364.73|368.87|364.77|368.95|364.85|368.75|364.65|23
1638952180000|2021-12-08 08:29:40|368.86|364.76|368.87|364.77|368.89|364.79|368.64|364.54|23
1638952190000|2021-12-08 08:29:50|368.77|364.67|368.63|364.53|368.97|364.87|368.63|364.53|21
1638952200000|2021-12-08 08:30:00|368.59|364.49|368.57|364.47|368.82|364.72|368.5|364.4|24
1638952210000|2021-12-08 08:30:10|368.56|364.46|369.01|364.91|369.06|364.96|368.38|364.28|28
1638952220000|2021-12-08 08:30:20|369.05|364.95|369.07|364.97|369.57|365.47|368.85|364.75|31
1638952230000|2021-12-08 08:30:30|368.89|364.79|368.8|364.7|368.89|364.79|368.5|364.4|29
1638952240000|2021-12-08 08:30:40|368.79|364.69|368.97|364.87|369.01|364.91|368.79|364.69|27
1638952250000|2021-12-08 08:30:50|369.01|364.91|368.99|364.89|369.07|364.97|368.93|364.83|15
1638952260000|2021-12-08 08:31:00|368.98|364.88|369.46|365.36|369.46|365.36|368.93|364.83|30
1638952270000|2021-12-08 08:31:10|369.38|365.28|369.36|365.26|369.61|365.51|369.36|365.26|27
1638952280000|2021-12-08 08:31:20|369.22|365.12|369.39|365.29|369.44|365.34|369.15|365.05|18
1638952290000|2021-12-08 08:31:30|369.46|365.36|369.54|365.44|369.62|365.52|369.38|365.28|22
1638952300000|2021-12-08 08:31:40|369.5|365.4|369.39|365.29|369.71|365.61|369.39|365.29|27
1638952310000|2021-12-08 08:31:50|369.28|365.18|369.36|365.26|369.56|365.46|369.28|365.18|17
1638952320000|2021-12-08 08:32:00|369.5|365.4|369.61|365.51|369.63|365.53|369.35|365.25|23
1638952330000|2021-12-08 08:32:10|369.6|365.5|369.61|365.51|369.77|365.67|369.47|365.37|25
1638952340000|2021-12-08 08:32:20|369.72|365.62|369.6|365.5|369.95|365.85|369.59|365.49|29
1638952350000|2021-12-08 08:32:30|369.59|365.49|368.78|364.68|369.59|365.49|368.78|364.68|34
1638952360000|2021-12-08 08:32:40|368.76|364.66|368.86|364.76|368.91|364.81|368.76|364.66|21
1638952370000|2021-12-08 08:32:50|368.78|364.68|368.55|364.45|368.86|364.76|368.45|364.35|22
1638952380000|2021-12-08 08:33:00|368.45|364.35|368.32|364.22|368.47|364.37|368.24|364.14|30
1638952390000|2021-12-08 08:33:10|368.3|364.2|367.92|363.82|368.38|364.28|367.92|363.82|23
1638952400000|2021-12-08 08:33:20|367.91|363.81|368.95|364.85|369.25|365.15|367.8|363.7|28
1638952410000|2021-12-08 08:33:30|368.92|364.82|368.33|364.23|368.92|364.82|368.28|364.18|33
1638952420000|2021-12-08 08:33:40|368.28|364.18|368.35|364.25|368.48|364.38|368.28|364.18|28
1638952430000|2021-12-08 08:33:50|368.4|364.3|368.67|364.57|368.67|364.57|368.26|364.16|22
1638952440000|2021-12-08 08:34:00|368.63|364.53|368.82|364.72|368.84|364.74|368.51|364.41|23
1638952450000|2021-12-08 08:34:10|368.81|364.71|368.85|364.75|369.05|364.95|368.81|364.71|25
1638952460000|2021-12-08 08:34:20|368.94|364.84|369.04|364.94|369.08|364.98|368.92|364.82|28
1638952470000|2021-12-08 08:34:30|369.05|364.95|369.13|365.03|369.35|365.25|368.94|364.84|24
1638952480000|2021-12-08 08:34:40|369.18|365.08|368.99|364.89|369.18|365.08|368.75|364.65|30
1638952490000|2021-12-08 08:34:50|368.9|364.8|368.63|364.53|369|364.9|368.63|364.53|24
1638952500000|2021-12-08 08:35:00|368.65|364.55|368.51|364.41|368.8|364.7|368.36|364.26|30
1638952510000|2021-12-08 08:35:10|368.63|364.53|369|364.9|369|364.9|368.5|364.4|26
1638952520000|2021-12-08 08:35:20|368.86|364.76|369.45|365.35|369.45|365.35|368.81|364.71|26
1638952530000|2021-12-08 08:35:30|369.39|365.29|369.49|365.39|369.51|365.41|369.27|365.17|24
1638952540000|2021-12-08 08:35:40|369.47|365.37|369.12|365.02|369.55|365.45|369.12|365.02|20
1638952550000|2021-12-08 08:35:50|369.15|365.05|369.72|365.62|369.8|365.7|369.1|365|20
1638952560000|2021-12-08 08:36:00|369.67|365.57|370.11|366.01|370.11|366.01|369.59|365.49|30
1638952570000|2021-12-08 08:36:10|370.16|366.06|370.93|366.83|370.95|366.85|370.07|365.97|25
1638952580000|2021-12-08 08:36:20|370.9|366.8|370.2|366.1|370.93|366.83|370|365.9|30
1638952590000|2021-12-08 08:36:30|370.25|366.15|369.99|365.89|370.3|366.2|369.99|365.89|20
1638952600000|2021-12-08 08:36:40|369.97|365.87|369.95|365.85|370.09|365.99|369.69|365.59|23
1638952610000|2021-12-08 08:36:50|369.96|365.86|369.91|365.81|370.04|365.94|369.83|365.73|21
1638952620000|2021-12-08 08:37:00|370.01|365.91|369.93|365.83|370.02|365.92|369.85|365.75|17
1638952630000|2021-12-08 08:37:10|369.94|365.84|369.94|365.84|370.01|365.91|369.89|365.79|17
1638952640000|2021-12-08 08:37:20|369.99|365.89|369.98|365.88|370.14|366.04|369.94|365.84|23
1638952650000|2021-12-08 08:37:30|370|365.9|370.7|366.6|370.79|366.69|370|365.9|27
1638952660000|2021-12-08 08:37:40|370.65|366.55|371.23|367.13|371.27|367.17|370.65|366.55|30
1638952670000|2021-12-08 08:37:50|371.26|367.16|371.16|367.06|371.29|367.19|371.1|367|23
1638952680000|2021-12-08 08:38:00|371.09|366.99|371.14|367.04|371.32|367.22|371.08|366.98|24
1638952690000|2021-12-08 08:38:10|371.07|366.97|370.87|366.77|371.08|366.98|370.83|366.73|24
1638952700000|2021-12-08 08:38:20|370.86|366.76|370.08|365.98|370.87|366.77|369.91|365.81|24
1638952710000|2021-12-08 08:38:30|370.12|366.02|369.87|365.77|370.31|366.21|369.87|365.77|29
1638952720000|2021-12-08 08:38:40|369.97|365.87|369.88|365.78|370.03|365.93|369.8|365.7|22
1638952730000|2021-12-08 08:38:50|369.74|365.64|369.49|365.39|369.74|365.64|369.49|365.39|21
1638952740000|2021-12-08 08:39:00|369.5|365.4|369.32|365.22|369.5|365.4|369.29|365.19|19
1638952750000|2021-12-08 08:39:10|369.3|365.2|369.61|365.51|369.61|365.51|369.22|365.12|23
1638952760000|2021-12-08 08:39:20|369.57|365.47|369.5|365.4|369.59|365.49|369.38|365.28|19
1638952770000|2021-12-08 08:39:30|369.38|365.28|369.58|365.48|369.63|365.53|369.38|365.28|19
1638952780000|2021-12-08 08:39:40|369.61|365.51|369.9|365.8|369.9|365.8|369.54|365.44|22
1638952790000|2021-12-08 08:39:50|369.91|365.81|369.65|365.55|369.91|365.81|369.65|365.55|16
1638952800000|2021-12-08 08:40:00|369.64|365.54|369.75|365.65|369.75|365.65|369.58|365.48|20
1638952810000|2021-12-08 08:40:10|369.74|365.64|369.77|365.67|369.77|365.67|369.56|365.46|24
1638952820000|2021-12-08 08:40:20|369.76|365.66|369.88|365.78|369.89|365.79|369.71|365.61|13
1638952830000|2021-12-08 08:40:30|369.86|365.76|370.13|366.03|370.13|366.03|369.84|365.74|23
1638952840000|2021-12-08 08:40:40|370.11|366.01|370.47|366.37|370.63|366.53|370.11|366.01|25
1638952850000|2021-12-08 08:40:50|370.59|366.49|370.37|366.27|370.59|366.49|370.17|366.07|32
1638952860000|2021-12-08 08:41:00|370.42|366.32|370.14|366.04|370.47|366.37|370.13|366.03|16
1638952870000|2021-12-08 08:41:10|370.13|366.03|370.17|366.07|370.42|366.32|370.05|365.95|28
1638952880000|2021-12-08 08:41:20|370.16|366.06|370.02|365.92|370.36|366.26|370.02|365.92|32
1638952890000|2021-12-08 08:41:30|369.99|365.89|369.3|365.2|370|365.9|369.3|365.2|28
1638952900000|2021-12-08 08:41:40|369.33|365.23|368.98|364.88|369.38|365.28|368.98|364.88|18
1638952910000|2021-12-08 08:41:50|368.97|364.87|368.27|364.17|369.09|364.99|368.27|364.17|32
1638952920000|2021-12-08 08:42:00|368.36|364.26|368.17|364.07|368.36|364.26|367.89|363.79|31
1638952930000|2021-12-08 08:42:10|368.21|364.11|367.93|363.83|368.26|364.16|367.93|363.83|30
1638952940000|2021-12-08 08:42:20|367.99|363.89|368.78|364.68|368.9|364.8|367.99|363.89|35
1638952950000|2021-12-08 08:42:30|368.74|364.64|368.88|364.78|368.88|364.78|368.69|364.59|25
1638952960000|2021-12-08 08:42:40|368.89|364.79|369.3|365.2|369.41|365.31|368.89|364.79|20
1638952970000|2021-12-08 08:42:50|369.26|365.16|369.14|365.04|369.26|365.16|369.07|364.97|19
1638952980000|2021-12-08 08:43:00|369.09|364.99|369.14|365.04|369.2|365.1|369.09|364.99|22
1638952990000|2021-12-08 08:43:10|369.13|365.03|368.99|364.89|369.14|365.04|368.93|364.83|10
1638953000000|2021-12-08 08:43:20|368.95|364.85|369.11|365.01|369.13|365.03|368.95|364.85|10
1638953010000|2021-12-08 08:43:30|369.18|365.08|369.04|364.94|369.21|365.11|369.04|364.94|19
1638953020000|2021-12-08 08:43:40|369|364.9|368.52|364.42|369.04|364.94|368.52|364.42|27
1638953030000|2021-12-08 08:43:50|368.55|364.45|368.3|364.2|368.65|364.55|368.3|364.2|28
1638953040000|2021-12-08 08:44:00|368.27|364.17|368.02|363.92|368.27|364.17|367.9|363.8|28
1638953050000|2021-12-08 08:44:10|368|363.9|368.19|364.09|368.27|364.17|367.96|363.86|24
1638953060000|2021-12-08 08:44:20|368.16|364.06|368.39|364.29|368.61|364.51|368.16|364.06|28
1638953070000|2021-12-08 08:44:30|368.38|364.28|368.32|364.22|368.49|364.39|368.26|364.16|29
1638953080000|2021-12-08 08:44:40|368.33|364.23|368.21|364.11|368.33|364.23|368.2|364.1|16
1638953090000|2021-12-08 08:44:50|368.26|364.16|368.4|364.3|368.41|364.31|368.2|364.1|22
1638953100000|2021-12-08 08:45:00|368.39|364.29|368.01|363.91|368.39|364.29|368.01|363.91|31
1638953110000|2021-12-08 08:45:10|368.02|363.92|367.84|363.74|368.08|363.98|367.8|363.7|29
1638953120000|2021-12-08 08:45:20|367.86|363.76|368.29|364.19|368.38|364.28|367.83|363.73|36
1638953130000|2021-12-08 08:45:30|368.21|364.11|368.93|364.83|368.93|364.83|368.09|363.99|26
1638953140000|2021-12-08 08:45:40|368.92|364.82|368.62|364.52|369.06|364.96|368.57|364.47|33
1638953150000|2021-12-08 08:45:50|368.59|364.49|368.72|364.62|368.78|364.68|368.59|364.49|23
1638953160000|2021-12-08 08:46:00|368.73|364.63|369.33|365.23|369.35|365.25|368.73|364.63|28
1638953170000|2021-12-08 08:46:10|369.42|365.32|369.19|365.09|369.77|365.67|369.16|365.06|37
1638953180000|2021-12-08 08:46:20|369.13|365.03|368.9|364.8|369.28|365.18|368.9|364.8|33
1638953190000|2021-12-08 08:46:30|368.91|364.81|368.86|364.76|369.02|364.92|368.66|364.56|26
1638953200000|2021-12-08 08:46:40|368.87|364.77|368.88|364.78|368.98|364.88|368.83|364.73|25
1638953210000|2021-12-08 08:46:50|368.9|364.8|368.8|364.7|368.91|364.81|368.72|364.62|15
1638953220000|2021-12-08 08:47:00|368.78|364.68|368.91|364.81|369.05|364.95|368.68|364.58|25
1638953230000|2021-12-08 08:47:10|368.9|364.8|369.01|364.91|369.02|364.92|368.8|364.7|23
1638953240000|2021-12-08 08:47:20|368.98|364.88|369.02|364.92|369.1|365|368.92|364.82|15
1638953250000|2021-12-08 08:47:30|369.04|364.94|369.11|365.01|369.11|365.01|369.02|364.92|21
1638953260000|2021-12-08 08:47:40|369.2|365.1|369.46|365.36|369.52|365.42|369.2|365.1|23
1638953270000|2021-12-08 08:47:50|369.49|365.39|370.49|366.39|370.49|366.39|369.49|365.39|28
1638953280000|2021-12-08 08:48:00|370.46|366.36|370.46|366.36|370.57|366.47|370.39|366.29|26
1638953290000|2021-12-08 08:48:10|370.45|366.35|371.03|366.93|371.03|366.93|370.42|366.32|28
1638953300000|2021-12-08 08:48:20|371.05|366.95|371.25|367.15|371.29|367.19|370.96|366.86|29
1638953310000|2021-12-08 08:48:30|371.28|367.18|371.62|367.52|371.62|367.52|371.2|367.1|34
1638953320000|2021-12-08 08:48:40|371.65|367.55|371.73|367.63|371.73|367.63|371.62|367.52|20
1638953330000|2021-12-08 08:48:50|371.71|367.61|371.59|367.49|372.08|367.98|371.59|367.49|30
1638953340000|2021-12-08 08:49:00|371.6|367.5|371.68|367.58|371.84|367.74|371.6|367.5|25
1638953350000|2021-12-08 08:49:10|371.67|367.57|371.45|367.35|371.73|367.63|371.43|367.33|24
1638953360000|2021-12-08 08:49:20|371.43|367.33|371.55|367.45|371.67|367.57|371.21|367.11|28
1638953370000|2021-12-08 08:49:30|371.54|367.44|371.21|367.11|371.54|367.44|371.14|367.04|23
1638953380000|2021-12-08 08:49:40|371.19|367.09|371.17|367.07|371.2|367.1|371.15|367.05|17
1638953390000|2021-12-08 08:49:50|371.18|367.08|370.95|366.85|371.21|367.11|370.9|366.8|21
1638953400000|2021-12-08 08:50:00|370.94|366.84|370.73|366.63|370.94|366.84|370.7|366.6|28
1638953410000|2021-12-08 08:50:10|370.63|366.53|370.63|366.53|370.73|366.63|370.45|366.35|26
1638953420000|2021-12-08 08:50:20|370.6|366.5|370.52|366.42|370.6|366.5|370.44|366.34|18
1638953430000|2021-12-08 08:50:30|370.59|366.49|370.58|366.48|370.67|366.57|370.45|366.35|22
1638953440000|2021-12-08 08:50:40|370.54|366.44|370.62|366.52|370.63|366.53|370.51|366.41|23
1638953450000|2021-12-08 08:50:50|370.61|366.51|370.5|366.4|370.62|366.52|370.5|366.4|20
1638953460000|2021-12-08 08:51:00|370.51|366.41|370.69|366.59|370.69|366.59|370.45|366.35|13
1638953470000|2021-12-08 08:51:10|370.7|366.6|370.77|366.67|370.87|366.77|370.7|366.6|26
1638953480000|2021-12-08 08:51:20|370.78|366.68|371.09|366.99|371.12|367.02|370.78|366.68|20
1638953490000|2021-12-08 08:51:30|371.07|366.97|371.15|367.05|371.2|367.1|371.04|366.94|20
1638953500000|2021-12-08 08:51:40|371.17|367.07|371.21|367.11|371.27|367.17|371.14|367.04|29
1638953510000|2021-12-08 08:51:50|371.19|367.09|371.83|367.73|371.83|367.73|371.19|367.09|28
1638953520000|2021-12-08 08:52:00|371.85|367.75|371.8|367.7|371.87|367.77|371.76|367.66|17
1638953530000|2021-12-08 08:52:10|371.84|367.74|373.01|368.91|373.08|368.98|371.84|367.74|27
1638953540000|2021-12-08 08:52:20|372.98|368.88|373.24|369.14|373.3|369.2|372.85|368.75|26
1638953550000|2021-12-08 08:52:30|373.22|369.12|372.49|368.39|373.22|369.12|372.41|368.31|29
1638953560000|2021-12-08 08:52:40|372.43|368.33|372.3|368.2|372.44|368.34|372.3|368.2|26
1638953570000|2021-12-08 08:52:50|372.23|368.13|371.91|367.81|372.23|368.13|371.91|367.81|26
1638953580000|2021-12-08 08:53:00|371.87|367.77|371.74|367.64|371.94|367.84|371.73|367.63|33
1638953590000|2021-12-08 08:53:10|371.73|367.63|370.89|366.79|371.73|367.63|370.74|366.64|30
1638953600000|2021-12-08 08:53:20|370.91|366.81|370.75|366.65|370.96|366.86|370.75|366.65|20
1638953610000|2021-12-08 08:53:30|370.73|366.63|370.56|366.46|370.8|366.7|370.52|366.42|30
1638953620000|2021-12-08 08:53:40|370.53|366.43|370.43|366.33|370.67|366.57|370.31|366.21|31
1638953630000|2021-12-08 08:53:50|370.45|366.35|370.69|366.59|370.74|366.64|370.38|366.28|32
1638953640000|2021-12-08 08:54:00|370.72|366.62|370.83|366.73|370.89|366.79|370.59|366.49|23
1638953650000|2021-12-08 08:54:10|370.8|366.7|370.9|366.8|371.01|366.91|370.8|366.7|25
1638953660000|2021-12-08 08:54:20|370.91|366.81|371.07|366.97|371.07|366.97|370.89|366.79|19
1638953670000|2021-12-08 08:54:30|371|366.9|370.96|366.86|371.04|366.94|370.96|366.86|13
1638953680000|2021-12-08 08:54:40|371|366.9|370.86|366.76|371.03|366.93|370.86|366.76|18
1638953690000|2021-12-08 08:54:50|370.87|366.77|370.88|366.78|370.9|366.8|370.84|366.74|18
1638953700000|2021-12-08 08:55:00|370.9|366.8|370.63|366.53|370.91|366.81|370.55|366.45|24
1638953710000|2021-12-08 08:55:10|370.59|366.49|370.56|366.46|370.6|366.5|370.5|366.4|12
1638953720000|2021-12-08 08:55:20|370.54|366.44|370.47|366.37|370.63|366.53|370.42|366.32|26
1638953730000|2021-12-08 08:55:30|370.45|366.35|370.6|366.5|370.64|366.54|370.45|366.35|29
1638953740000|2021-12-08 08:55:40|370.56|366.46|370.55|366.45|370.72|366.62|370.46|366.36|22
1638953750000|2021-12-08 08:55:50|370.45|366.35|370.44|366.34|370.47|366.37|370.4|366.3|21
1638953760000|2021-12-08 08:56:00|370.42|366.32|370.42|366.32|370.46|366.36|370.3|366.2|19
1638953770000|2021-12-08 08:56:10|370.4|366.3|370.35|366.25|370.47|366.37|370.05|365.95|25
1638953780000|2021-12-08 08:56:20|370.29|366.19|370.2|366.1|370.37|366.27|370.15|366.05|29
1638953790000|2021-12-08 08:56:30|370.19|366.09|370.16|366.06|370.19|366.09|370.13|366.03|15
1638953800000|2021-12-08 08:56:40|370.18|366.08|370.13|366.03|370.18|366.08|370.02|365.92|14
1638953810000|2021-12-08 08:56:50|370.14|366.04|370.13|366.03|370.14|366.04|369.98|365.88|11
1638953820000|2021-12-08 08:57:00|370.12|366.02|370|365.9|370.14|366.04|369.93|365.83|13
1638953830000|2021-12-08 08:57:10|370.02|365.92|370.05|365.95|370.1|366|369.99|365.89|15
1638953840000|2021-12-08 08:57:20|370.04|365.94|370.07|365.97|370.08|365.98|369.98|365.88|8
1638953850000|2021-12-08 08:57:30|370.05|365.95|370.39|366.29|370.54|366.44|369.98|365.88|28
1638953860000|2021-12-08 08:57:40|370.45|366.35|370.63|366.53|370.68|366.58|370.45|366.35|19
1638953870000|2021-12-08 08:57:50|370.65|366.55|370.6|366.5|370.69|366.59|370.59|366.49|16
1638953880000|2021-12-08 08:58:00|370.61|366.51|370.73|366.63|370.73|366.63|370.59|366.49|22
1638953890000|2021-12-08 08:58:10|370.74|366.64|370.97|366.87|371.03|366.93|370.74|366.64|24
1638953900000|2021-12-08 08:58:20|370.96|366.86|370.87|366.77|370.97|366.87|370.83|366.73|14
1638953910000|2021-12-08 08:58:30|370.9|366.8|370.92|366.82|370.92|366.82|370.81|366.71|22
1638953920000|2021-12-08 08:58:40|370.95|366.85|371.26|367.16|371.26|367.16|370.95|366.85|21
1638953930000|2021-12-08 08:58:50|371.34|367.24|371.43|367.33|371.43|367.33|371.26|367.16|27
1638953940000|2021-12-08 08:59:00|371.44|367.34|371.85|367.75|371.85|367.75|371.41|367.31|22
1638953950000|2021-12-08 08:59:10|371.86|367.76|372.6|368.5|372.82|368.72|371.83|367.73|28
1638953960000|2021-12-08 08:59:20|372.39|368.29|372.18|368.08|372.49|368.39|372.13|368.03|23
1638953970000|2021-12-08 08:59:30|372.1|368|372.38|368.28|372.38|368.28|372.07|367.97|22
1638953980000|2021-12-08 08:59:40|372.41|368.31|372.62|368.52|372.63|368.53|372.38|368.28|14
1638953990000|2021-12-08 08:59:50|372.65|368.55|372.73|368.63|372.75|368.65|372.59|368.49|17
1638954000000|2021-12-08 09:00:00|372.7|368.6|372.98|368.88|372.99|368.89|372.7|368.6|27
1638954010000|2021-12-08 09:00:10|373|368.9|373.1|369|373.19|369.09|372.99|368.89|20
1638954020000|2021-12-08 09:00:20|373.11|369.01|372.71|368.61|373.11|369.01|372.71|368.61|28
1638954030000|2021-12-08 09:00:30|372.7|368.6|371.74|367.64|372.79|368.69|371.74|367.64|30
1638954040000|2021-12-08 09:00:40|371.77|367.67|371.82|367.72|372.05|367.95|371.76|367.66|34
1638954050000|2021-12-08 09:00:50|371.84|367.74|371.51|367.41|371.96|367.86|371.46|367.36|32
1638954060000|2021-12-08 09:01:00|371.6|367.5|371.4|367.3|371.6|367.5|371.3|367.2|28
1638954070000|2021-12-08 09:01:10|371.43|367.33|371.21|367.11|371.43|367.33|371.21|367.11|25
1638954080000|2021-12-08 09:01:20|371.15|367.05|370.96|366.86|371.16|367.06|370.8|366.7|29
1638954090000|2021-12-08 09:01:30|370.93|366.83|371.21|367.11|371.21|367.11|370.83|366.73|30
1638954100000|2021-12-08 09:01:40|371.22|367.12|371.29|367.19|371.39|367.29|371.22|367.12|26
1638954110000|2021-12-08 09:01:50|371.31|367.21|371.14|367.04|371.35|367.25|371.12|367.02|20
1638954120000|2021-12-08 09:02:00|371.18|367.08|371.27|367.17|371.36|367.26|371.02|366.92|23
1638954130000|2021-12-08 09:02:10|371.26|367.16|371.35|367.25|371.37|367.27|371.22|367.12|25
1638954140000|2021-12-08 09:02:20|371.34|367.24|371.73|367.63|371.83|367.73|371.34|367.24|26
1638954150000|2021-12-08 09:02:30|371.72|367.62|372.11|368.01|372.15|368.05|371.67|367.57|29
1638954160000|2021-12-08 09:02:40|372.1|368|372.27|368.17|372.36|368.26|372.1|368|25
1638954170000|2021-12-08 09:02:50|372.29|368.19|371.92|367.82|372.31|368.21|371.86|367.76|23
1638954180000|2021-12-08 09:03:00|371.95|367.85|371.67|367.57|371.97|367.87|371.67|367.57|22
1638954190000|2021-12-08 09:03:10|371.65|367.55|371.39|367.29|371.72|367.62|371.22|367.12|31
1638954200000|2021-12-08 09:03:20|371.41|367.31|371.38|367.28|371.42|367.32|371.26|367.16|28
1638954210000|2021-12-08 09:03:30|371.47|367.37|371.58|367.48|371.68|367.58|371.42|367.32|27
1638954220000|2021-12-08 09:03:40|371.57|367.47|371.42|367.32|371.67|367.57|371.39|367.29|32
1638954230000|2021-12-08 09:03:50|371.45|367.35|370.59|366.49|371.47|367.37|370.53|366.43|34
1638954240000|2021-12-08 09:04:00|370.58|366.48|370.43|366.33|370.59|366.49|370.27|366.17|31
1638954250000|2021-12-08 09:04:10|370.44|366.34|370.59|366.49|370.61|366.51|370.41|366.31|24
1638954260000|2021-12-08 09:04:20|370.62|366.52|370.48|366.38|370.66|366.56|370.4|366.3|13
1638954270000|2021-12-08 09:04:30|370.45|366.35|370.28|366.18|370.48|366.38|370.28|366.18|19
1638954280000|2021-12-08 09:04:40|370.32|366.22|370.25|366.15|370.34|366.24|370.17|366.07|20
1638954290000|2021-12-08 09:04:50|370.27|366.17|370.08|365.98|370.27|366.17|369.81|365.71|22
1638954300000|2021-12-08 09:05:00|370.03|365.93|369.76|365.66|370.04|365.94|369.5|365.4|30
1638954310000|2021-12-08 09:05:10|369.79|365.69|369.76|365.66|369.79|365.69|369.58|365.48|25
1638954320000|2021-12-08 09:05:20|369.68|365.58|369.87|365.77|370|365.9|369.68|365.58|16
1638954330000|2021-12-08 09:05:30|369.86|365.76|370.32|366.22|370.32|366.22|369.86|365.76|25
1638954340000|2021-12-08 09:05:40|370.38|366.28|370.96|366.86|371.04|366.94|370.38|366.28|38
1638954350000|2021-12-08 09:05:50|370.97|366.87|371.35|367.25|371.52|367.42|370.97|366.87|29
1638954360000|2021-12-08 09:06:00|371.47|367.37|371.16|367.06|371.49|367.39|371.16|367.06|20
1638954370000|2021-12-08 09:06:10|371.19|367.09|371.07|366.97|371.32|367.22|371.04|366.94|17
1638954380000|2021-12-08 09:06:20|371.06|366.96|370.79|366.69|371.06|366.96|370.76|366.66|21
1638954390000|2021-12-08 09:06:30|370.8|366.7|370.85|366.75|370.88|366.78|370.74|366.64|26
1638954400000|2021-12-08 09:06:40|370.87|366.77|370.98|366.88|371.01|366.91|370.85|366.75|27
1638954410000|2021-12-08 09:06:50|371|366.9|370.95|366.85|371.16|367.06|370.87|366.77|26
1638954420000|2021-12-08 09:07:00|370.96|366.86|371.24|367.14|371.24|367.14|370.88|366.78|31
1638954430000|2021-12-08 09:07:10|371.23|367.13|371.68|367.58|371.79|367.69|371.19|367.09|26
1638954440000|2021-12-08 09:07:20|371.69|367.59|371.84|367.74|372.01|367.91|371.57|367.47|28
1638954450000|2021-12-08 09:07:30|371.87|367.77|371.86|367.76|372.02|367.92|371.83|367.73|29
1638954460000|2021-12-08 09:07:40|371.88|367.78|371.79|367.69|371.88|367.78|371.61|367.51|17
1638954470000|2021-12-08 09:07:50|371.78|367.68|371.66|367.56|371.79|367.69|371.66|367.56|19
1638954480000|2021-12-08 09:08:00|371.58|367.48|371.8|367.7|371.8|367.7|371.47|367.37|24
1638954490000|2021-12-08 09:08:10|371.69|367.59|371.72|367.62|371.82|367.72|371.69|367.59|15
1638954500000|2021-12-08 09:08:20|371.78|367.68|371.81|367.71|371.95|367.85|371.76|367.66|22
1638954510000|2021-12-08 09:08:30|371.82|367.72|371.8|367.7|371.87|367.77|371.67|367.57|20
1638954520000|2021-12-08 09:08:40|371.79|367.69|371.78|367.68|371.8|367.7|371.68|367.58|21
1638954530000|2021-12-08 09:08:50|371.7|367.6|371.82|367.72|371.87|367.77|371.65|367.55|21
1638954540000|2021-12-08 09:09:00|371.8|367.7|371.77|367.67|371.95|367.85|371.72|367.62|25
1638954550000|2021-12-08 09:09:10|371.74|367.64|371.74|367.64|371.82|367.72|371.68|367.58|29
1638954560000|2021-12-08 09:09:20|371.76|367.66|371.75|367.65|371.83|367.73|371.58|367.48|19
1638954570000|2021-12-08 09:09:30|371.72|367.62|371.85|367.75|371.85|367.75|371.72|367.62|12
1638954580000|2021-12-08 09:09:40|371.84|367.74|372.02|367.92|372.06|367.96|371.84|367.74|16
1638954590000|2021-12-08 09:09:50|372.05|367.95|372.11|368.01|372.11|368.01|371.99|367.89|21
1638954600000|2021-12-08 09:10:00|372.1|368|372.09|367.99|372.16|368.06|372.02|367.92|17
1638954610000|2021-12-08 09:10:10|372.1|368|371.87|367.77|372.13|368.03|371.71|367.61|24
1638954620000|2021-12-08 09:10:20|371.88|367.78|371.86|367.76|371.93|367.83|371.71|367.61|27
1638954630000|2021-12-08 09:10:30|371.87|367.77|371.79|367.69|372.03|367.93|371.76|367.66|28
1638954640000|2021-12-08 09:10:40|371.78|367.68|371.74|367.64|371.82|367.72|371.62|367.52|22
1638954650000|2021-12-08 09:10:50|371.9|367.8|372.27|368.17|372.34|368.24|371.85|367.75|27
1638954660000|2021-12-08 09:11:00|372.26|368.16|372.3|368.2|372.3|368.2|372.21|368.11|13
1638954670000|2021-12-08 09:11:10|372.29|368.19|372.28|368.18|372.34|368.24|372.19|368.09|25
1638954680000|2021-12-08 09:11:20|372.27|368.17|372.17|368.07|372.28|368.18|372.17|368.07|11
1638954690000|2021-12-08 09:11:30|372.24|368.14|371.98|367.88|372.24|368.14|371.97|367.87|16
1638954700000|2021-12-08 09:11:40|371.96|367.86|371.84|367.74|372.07|367.97|371.84|367.74|10
1638954710000|2021-12-08 09:11:50|371.85|367.75|371.98|367.88|372.12|368.02|371.85|367.75|22
1638954720000|2021-12-08 09:12:00|371.99|367.89|372.07|367.97|372.07|367.97|371.93|367.83|11
1638954730000|2021-12-08 09:12:10|372.03|367.93|371.56|367.46|372.03|367.93|371.56|367.46|19
1638954740000|2021-12-08 09:12:20|371.6|367.5|371.4|367.3|371.6|367.5|371.37|367.27|19
1638954750000|2021-12-08 09:12:30|371.27|367.17|371.28|367.18|371.43|367.33|371.24|367.14|19
1638954760000|2021-12-08 09:12:40|371.3|367.2|371.25|367.15|371.43|367.33|371.25|367.15|12
1638954770000|2021-12-08 09:12:50|371.26|367.16|371.39|367.29|371.48|367.38|371.26|367.16|16
1638954780000|2021-12-08 09:13:00|371.4|367.3|371.76|367.66|371.8|367.7|371.33|367.23|17
1638954790000|2021-12-08 09:13:10|371.74|367.64|372|367.9|372.05|367.95|371.74|367.64|15
1638954800000|2021-12-08 09:13:20|371.97|367.87|371.66|367.56|372.02|367.92|371.66|367.56|28
1638954810000|2021-12-08 09:13:30|371.65|367.55|371.83|367.73|371.83|367.73|371.59|367.49|23
1638954820000|2021-12-08 09:13:40|371.84|367.74|371.99|367.89|372|367.9|371.83|367.73|19
1638954830000|2021-12-08 09:13:50|371.98|367.88|372.05|367.95|372.1|368|371.9|367.8|16
1638954840000|2021-12-08 09:14:00|372.06|367.96|372.09|367.99|372.22|368.12|371.9|367.8|24
1638954850000|2021-12-08 09:14:10|372.11|368.01|372.19|368.09|372.2|368.1|371.97|367.87|24
1638954860000|2021-12-08 09:14:20|372.17|368.07|372.07|367.97|372.17|368.07|371.88|367.78|25
1638954870000|2021-12-08 09:14:30|372.08|367.98|371.7|367.6|372.12|368.02|371.69|367.59|16
1638954880000|2021-12-08 09:14:40|371.75|367.65|371.77|367.67|371.88|367.78|371.59|367.49|21
1638954890000|2021-12-08 09:14:50|371.6|367.5|371.26|367.16|371.6|367.5|371.21|367.11|30
1638954900000|2021-12-08 09:15:00|371.29|367.19|371.28|367.18|371.34|367.24|371.16|367.06|21
1638954910000|2021-12-08 09:15:10|371.26|367.16|371.44|367.34|371.44|367.34|371.14|367.04|21
1638954920000|2021-12-08 09:15:20|371.45|367.35|371.35|367.25|371.47|367.37|371.29|367.19|20
1638954930000|2021-12-08 09:15:30|371.45|367.35|371.36|367.26|371.52|367.42|371.25|367.15|23
1638954940000|2021-12-08 09:15:40|371.37|367.27|371.21|367.11|371.44|367.34|371.21|367.11|24
1638954950000|2021-12-08 09:15:50|371.25|367.15|370.9|366.8|371.29|367.19|370.9|366.8|12
1638954960000|2021-12-08 09:16:00|370.89|366.79|371.05|366.95|371.07|366.97|370.87|366.77|18
1638954970000|2021-12-08 09:16:10|371.06|366.96|371.25|367.15|371.25|367.15|371.05|366.95|21
1638954980000|2021-12-08 09:16:20|371.14|367.04|371.17|367.07|371.23|367.13|371.13|367.03|16
1638954990000|2021-12-08 09:16:30|371.18|367.08|371.15|367.05|371.27|367.17|371.01|366.91|17
1638955000000|2021-12-08 09:16:40|371.1|367|371.19|367.09|371.19|367.09|370.99|366.89|15
1638955010000|2021-12-08 09:16:50|371.2|367.1|371.01|366.91|371.2|367.1|370.99|366.89|13
1638955020000|2021-12-08 09:17:00|370.99|366.89|370.98|366.88|371.09|366.99|370.94|366.84|7
1638955030000|2021-12-08 09:17:10|370.97|366.87|370.75|366.65|370.97|366.87|370.75|366.65|9
1638955040000|2021-12-08 09:17:20|370.71|366.61|370.84|366.74|370.88|366.78|370.71|366.61|21
1638955050000|2021-12-08 09:17:30|370.85|366.75|370.75|366.65|370.88|366.78|370.71|366.61|17
1638955060000|2021-12-08 09:17:40|370.68|366.58|370.69|366.59|370.71|366.61|370.51|366.41|17
1638955070000|2021-12-08 09:17:50|370.74|366.64|370.66|366.56|370.74|366.64|370.66|366.56|6
1638955080000|2021-12-08 09:18:00|370.72|366.62|370.7|366.6|370.76|366.66|370.7|366.6|13
1638955090000|2021-12-08 09:18:10|370.72|366.62|370.69|366.59|370.78|366.68|370.66|366.56|20
1638955100000|2021-12-08 09:18:20|370.66|366.56|370.62|366.52|370.75|366.65|370.4|366.3|18
1638955110000|2021-12-08 09:18:30|370.6|366.5|370.43|366.33|370.6|366.5|370.38|366.28|11
1638955120000|2021-12-08 09:18:40|370.44|366.34|370.56|366.46|370.56|366.46|370.33|366.23|18
1638955130000|2021-12-08 09:18:50|370.6|366.5|370.5|366.4|370.62|366.52|370.41|366.31|18
1638955140000|2021-12-08 09:19:00|370.52|366.42|370.41|366.31|370.52|366.42|370.38|366.28|25
1638955150000|2021-12-08 09:19:10|370.42|366.32|370.15|366.05|370.42|366.32|370.15|366.05|16
1638955160000|2021-12-08 09:19:20|370.12|366.02|369.81|365.71|370.12|366.02|369.73|365.63|25
1638955170000|2021-12-08 09:19:30|369.79|365.69|369.55|365.45|369.81|365.71|369.48|365.38|15
1638955180000|2021-12-08 09:19:40|369.51|365.41|368.8|364.7|369.51|365.41|368.67|364.57|23
1638955190000|2021-12-08 09:19:50|368.79|364.69|368.58|364.48|368.79|364.69|368.48|364.38|26
1638955200000|2021-12-08 09:20:00|368.59|364.49|368.58|364.48|368.63|364.53|368.52|364.42|26
1638955210000|2021-12-08 09:20:10|368.59|364.49|369.15|365.05|369.15|365.05|368.58|364.48|25
1638955220000|2021-12-08 09:20:20|369.13|365.03|368.91|364.81|369.19|365.09|368.79|364.69|20
1638955230000|2021-12-08 09:20:30|368.88|364.78|368.88|364.78|368.88|364.78|368.35|364.25|34
1638955240000|2021-12-08 09:20:40|368.89|364.79|369.25|365.15|369.28|365.18|368.74|364.64|29
1638955250000|2021-12-08 09:20:50|369.23|365.13|369.46|365.36|369.58|365.48|369.23|365.13|23
1638955260000|2021-12-08 09:21:00|369.47|365.37|369.7|365.6|369.7|365.6|369.45|365.35|29
1638955270000|2021-12-08 09:21:10|369.81|365.71|369.41|365.31|369.82|365.72|369.41|365.31|26
1638955280000|2021-12-08 09:21:20|369.54|365.44|369.69|365.59|369.77|365.67|369.41|365.31|20
1638955290000|2021-12-08 09:21:30|369.7|365.6|369.88|365.78|369.88|365.78|369.66|365.56|24
1638955300000|2021-12-08 09:21:40|369.89|365.79|369.9|365.8|369.95|365.85|369.79|365.69|21
1638955310000|2021-12-08 09:21:50|369.88|365.78|370.13|366.03|370.13|366.03|369.88|365.78|25
1638955320000|2021-12-08 09:22:00|370.15|366.05|370.17|366.07|370.21|366.11|370.11|366.01|21
1638955330000|2021-12-08 09:22:10|370.18|366.08|370.05|365.95|370.22|366.12|370.05|365.95|25
1638955340000|2021-12-08 09:22:20|370.01|365.91|370.05|365.95|370.11|366.01|370.01|365.91|17
1638955350000|2021-12-08 09:22:30|370.04|365.94|369.48|365.38|370.05|365.95|369.38|365.28|31
1638955360000|2021-12-08 09:22:40|369.49|365.39|369.66|365.56|369.71|365.61|369.35|365.25|24
1638955370000|2021-12-08 09:22:50|369.69|365.59|369.87|365.77|369.88|365.78|369.65|365.55|17
1638955380000|2021-12-08 09:23:00|369.86|365.76|369.69|365.59|369.87|365.77|369.58|365.48|20
1638955390000|2021-12-08 09:23:10|369.68|365.58|369.43|365.33|369.68|365.58|369.32|365.22|26
1638955400000|2021-12-08 09:23:20|369.31|365.21|368.85|364.75|369.31|365.21|368.8|364.7|28
1638955410000|2021-12-08 09:23:30|368.84|364.74|368.8|364.7|368.9|364.8|368.77|364.67|8
1638955420000|2021-12-08 09:23:40|368.82|364.72|368.8|364.7|368.94|364.84|368.8|364.7|11
1638955430000|2021-12-08 09:23:50|368.85|364.75|368.61|364.51|369.01|364.91|368.57|364.47|26
1638955440000|2021-12-08 09:24:00|368.54|364.44|368.09|363.99|368.66|364.56|368.09|363.99|30
1638955450000|2021-12-08 09:24:10|368.11|364.01|369.79|365.69|369.79|365.69|367.91|363.81|36
1638955460000|2021-12-08 09:24:20|369.84|365.74|369.84|365.74|369.93|365.83|369.8|365.7|28
1638955470000|2021-12-08 09:24:30|369.86|365.76|369.66|365.56|369.89|365.79|369.4|365.3|31
1638955480000|2021-12-08 09:24:40|369.7|365.6|369.79|365.69|369.79|365.69|369.5|365.4|29
1638955490000|2021-12-08 09:24:50|369.81|365.71|370.4|366.3|370.4|366.3|369.76|365.66|15
1638955500000|2021-12-08 09:25:00|370.37|366.27|370.15|366.05|370.42|366.32|370.05|365.95|21
1638955510000|2021-12-08 09:25:10|370.11|366.01|370.55|366.45|370.55|366.45|370.04|365.94|26
1638955520000|2021-12-08 09:25:20|370.54|366.44|370.05|365.95|370.54|366.44|370.05|365.95|20
1638955530000|2021-12-08 09:25:30|370.02|365.92|369.56|365.46|370.06|365.96|369.49|365.39|27
1638955540000|2021-12-08 09:25:40|369.41|365.31|369.71|365.61|369.71|365.61|369.41|365.31|11
1638955550000|2021-12-08 09:25:50|369.7|365.6|369.61|365.51|369.91|365.81|369.58|365.48|27
1638955560000|2021-12-08 09:26:00|369.59|365.49|369.69|365.59|369.73|365.63|369.54|365.44|11
1638955570000|2021-12-08 09:26:10|369.7|365.6|369.66|365.56|369.7|365.6|369.49|365.39|8
1638955580000|2021-12-08 09:26:20|369.59|365.49|368.88|364.78|369.59|365.49|368.81|364.71|22
1638955590000|2021-12-08 09:26:30|369.01|364.91|369.08|364.98|369.18|365.08|368.96|364.86|27
1638955600000|2021-12-08 09:26:40|369.02|364.92|369|364.9|369.1|365|368.8|364.7|17
1638955610000|2021-12-08 09:26:50|369.03|364.93|368.89|364.79|369.14|365.04|368.86|364.76|31
1638955620000|2021-12-08 09:27:00|368.85|364.75|368.91|364.81|369.05|364.95|368.67|364.57|33
1638955630000|2021-12-08 09:27:10|368.81|364.71|368.79|364.69|368.94|364.84|368.76|364.66|22
1638955640000|2021-12-08 09:27:20|368.82|364.72|368.84|364.74|368.84|364.74|368.79|364.69|11
1638955650000|2021-12-08 09:27:30|368.83|364.73|368.78|364.68|368.87|364.77|368.77|364.67|17
1638955660000|2021-12-08 09:27:40|368.77|364.67|368.73|364.63|368.91|364.81|368.73|364.63|22
1638955670000|2021-12-08 09:27:50|368.72|364.62|368.78|364.68|368.8|364.7|368.69|364.59|12
1638955680000|2021-12-08 09:28:00|368.79|364.69|368.54|364.44|368.79|364.69|368.54|364.44|20
1638955690000|2021-12-08 09:28:10|368.53|364.43|368.85|364.75|368.86|364.76|368.53|364.43|28
1638955700000|2021-12-08 09:28:20|368.86|364.76|368.68|364.58|368.89|364.79|368.56|364.46|20
1638955710000|2021-12-08 09:28:30|368.69|364.59|368.73|364.63|368.75|364.65|368.5|364.4|22
1638955720000|2021-12-08 09:28:40|368.66|364.56|368.41|364.31|368.7|364.6|368.36|364.26|31
1638955730000|2021-12-08 09:28:50|368.43|364.33|368.46|364.36|368.46|364.36|368.27|364.17|29
1638955740000|2021-12-08 09:29:00|368.34|364.24|368.37|364.27|368.42|364.32|368.14|364.04|25
1638955750000|2021-12-08 09:29:10|368.44|364.34|369.15|365.05|369.19|365.09|368.43|364.33|28
1638955760000|2021-12-08 09:29:20|369.24|365.14|369.15|365.05|369.41|365.31|369.06|364.96|27
1638955770000|2021-12-08 09:29:30|369.16|365.06|368.8|364.7|369.21|365.11|368.8|364.7|16
1638955780000|2021-12-08 09:29:40|368.77|364.67|368.91|364.81|368.93|364.83|368.74|364.64|15
1638955790000|2021-12-08 09:29:50|368.93|364.83|368.95|364.85|369.24|365.14|368.87|364.77|17
1638955800000|2021-12-08 09:30:00|369.08|364.98|369.55|365.45|369.55|365.45|369.08|364.98|30
1638955810000|2021-12-08 09:30:10|369.51|365.41|369.44|365.34|369.51|365.41|369.34|365.24|23
1638955820000|2021-12-08 09:30:20|369.48|365.38|369.44|365.34|369.5|365.4|369.36|365.26|24
1638955830000|2021-12-08 09:30:30|369.43|365.33|369.37|365.27|369.43|365.33|369.32|365.22|17
1638955840000|2021-12-08 09:30:40|369.4|365.3|369.27|365.17|369.4|365.3|369.17|365.07|25
1638955850000|2021-12-08 09:30:50|369.24|365.14|369.27|365.17|369.28|365.18|369.24|365.14|15
1638955860000|2021-12-08 09:31:00|369.25|365.15|369.71|365.61|369.81|365.71|369.21|365.11|28
1638955870000|2021-12-08 09:31:10|369.7|365.6|369.94|365.84|369.94|365.84|369.5|365.4|26
1638955880000|2021-12-08 09:31:20|369.89|365.79|370.33|366.23|370.33|366.23|369.89|365.79|34
1638955890000|2021-12-08 09:31:30|370.36|366.26|370.28|366.18|370.57|366.47|370.28|366.18|23
1638955900000|2021-12-08 09:31:40|370.27|366.17|370.16|366.06|370.29|366.19|370.16|366.06|18
1638955910000|2021-12-08 09:31:50|370.17|366.07|370.16|366.06|370.2|366.1|370.13|366.03|12
1638955920000|2021-12-08 09:32:00|370.15|366.05|370.18|366.08|370.23|366.13|370.12|366.02|9
1638955930000|2021-12-08 09:32:10|370.19|366.09|370.14|366.04|370.42|366.32|370.06|365.96|24
1638955940000|2021-12-08 09:32:20|370.15|366.05|370.25|366.15|370.28|366.18|370.14|366.04|11
1638955950000|2021-12-08 09:32:30|370.26|366.16|370.22|366.12|370.42|366.32|370.19|366.09|15
1638955960000|2021-12-08 09:32:40|370.19|366.09|370.07|365.97|370.22|366.12|370.05|365.95|13
1638955970000|2021-12-08 09:32:50|370.08|365.98|369.75|365.65|370.08|365.98|369.74|365.64|23
1638955980000|2021-12-08 09:33:00|369.71|365.61|369.17|365.07|369.71|365.61|369.17|365.07|27
1638955990000|2021-12-08 09:33:10|369.15|365.05|368.42|364.32|369.15|365.05|368.42|364.32|30
1638956000000|2021-12-08 09:33:20|368.49|364.39|368.28|364.18|368.51|364.41|368.15|364.05|28
1638956010000|2021-12-08 09:33:30|368.17|364.07|367.54|363.44|368.21|364.11|367.54|363.44|29
1638956020000|2021-12-08 09:33:40|367.6|363.5|366.86|362.76|367.6|363.5|366.86|362.76|30
1638956030000|2021-12-08 09:33:50|366.91|362.81|366.75|362.65|366.94|362.84|366.5|362.4|33
1638956040000|2021-12-08 09:34:00|366.93|362.83|366.58|362.48|366.93|362.83|366.53|362.43|32
1638956050000|2021-12-08 09:34:10|366.61|362.51|366.57|362.47|366.61|362.51|366.27|362.17|32
1638956060000|2021-12-08 09:34:20|366.65|362.55|366.17|362.07|366.69|362.59|366.15|362.05|30
1638956070000|2021-12-08 09:34:30|366.16|362.06|366.03|361.93|366.16|362.06|365.59|361.49|32
1638956080000|2021-12-08 09:34:40|366|361.9|366.16|362.06|366.16|362.06|365.88|361.78|26
1638956090000|2021-12-08 09:34:50|366.21|362.11|366.09|361.99|366.42|362.32|366.09|361.99|29
1638956100000|2021-12-08 09:35:00|365.93|361.83|365.58|361.48|366|361.9|365.41|361.31|29
1638956110000|2021-12-08 09:35:10|365.56|361.46|365.15|361.05|365.63|361.53|365.15|361.05|35
1638956120000|2021-12-08 09:35:20|365.24|361.14|365.44|361.34|365.57|361.47|365.11|361.01|33
1638956130000|2021-12-08 09:35:30|365.28|361.18|366.02|361.92|366.03|361.93|365.22|361.12|30
1638956140000|2021-12-08 09:35:40|366|361.9|366.52|362.42|366.64|362.54|366|361.9|32
1638956150000|2021-12-08 09:35:50|366.46|362.36|366.72|362.62|366.72|362.62|366.37|362.27|32
1638956160000|2021-12-08 09:36:00|366.66|362.56|366.47|362.37|366.81|362.71|366.42|362.32|27
1638956170000|2021-12-08 09:36:10|366.53|362.43|366.48|362.38|366.53|362.43|366.43|362.33|21
1638956180000|2021-12-08 09:36:20|366.46|362.36|366.47|362.37|366.54|362.44|366.41|362.31|26
1638956190000|2021-12-08 09:36:30|366.51|362.41|366.49|362.39|366.59|362.49|366.37|362.27|22
1638956200000|2021-12-08 09:36:40|366.6|362.5|366.37|362.27|366.66|362.56|366.37|362.27|27
1638956210000|2021-12-08 09:36:50|366.43|362.33|366.27|362.17|366.45|362.35|366.17|362.07|25
1638956220000|2021-12-08 09:37:00|366.28|362.18|366.34|362.24|366.43|362.33|366.2|362.1|22
1638956230000|2021-12-08 09:37:10|366.48|362.38|366|361.9|366.48|362.38|366|361.9|18
1638956240000|2021-12-08 09:37:20|366.01|361.91|365.96|361.86|366.15|362.05|365.94|361.84|24
1638956250000|2021-12-08 09:37:30|365.94|361.84|365.75|361.65|365.96|361.86|365.75|361.65|23
1638956260000|2021-12-08 09:37:40|365.78|361.68|365.75|361.65|365.88|361.78|365.71|361.61|32
1638956270000|2021-12-08 09:37:50|365.77|361.67|366.08|361.98|366.08|361.98|365.74|361.64|16
1638956280000|2021-12-08 09:38:00|366.07|361.97|366.28|362.18|366.33|362.23|366.06|361.96|30
1638956290000|2021-12-08 09:38:10|366.36|362.26|366.27|362.17|366.36|362.26|366.13|362.03|21
1638956300000|2021-12-08 09:38:20|366.29|362.19|366.46|362.36|366.54|362.44|366.21|362.11|29
1638956310000|2021-12-08 09:38:30|366.52|362.42|366.64|362.54|366.66|362.56|366.52|362.42|20
1638956320000|2021-12-08 09:38:40|366.67|362.57|366.63|362.53|366.67|362.57|366.61|362.51|14
1638956330000|2021-12-08 09:38:50|366.62|362.52|366.69|362.59|366.71|362.61|366.51|362.41|19
1638956340000|2021-12-08 09:39:00|366.68|362.58|366.48|362.38|366.76|362.66|366.46|362.36|14
1638956350000|2021-12-08 09:39:10|366.49|362.39|365.95|361.85|366.49|362.39|365.9|361.8|31
1638956360000|2021-12-08 09:39:20|365.96|361.86|365.91|361.81|366.18|362.08|365.76|361.66|26
1638956370000|2021-12-08 09:39:30|365.92|361.82|365.88|361.78|365.94|361.84|365.83|361.73|19
1638956380000|2021-12-08 09:39:40|365.91|361.81|365.74|361.64|365.91|361.81|365.71|361.61|30
1638956390000|2021-12-08 09:39:50|365.71|361.61|365.66|361.56|365.89|361.79|365.62|361.52|25
1638956400000|2021-12-08 09:40:00|365.62|361.52|365.58|361.48|365.63|361.53|364.7|360.6|38
1638956410000|2021-12-08 09:40:10|365.57|361.47|366.13|362.03|366.13|362.03|365.55|361.45|28
1638956420000|2021-12-08 09:40:20|366.05|361.95|365.56|361.46|366.11|362.01|365.56|361.46|34
1638956430000|2021-12-08 09:40:30|365.57|361.47|365.49|361.39|365.57|361.47|365.03|360.93|33
1638956440000|2021-12-08 09:40:40|365.48|361.38|365.55|361.45|365.68|361.58|365.35|361.25|23
1638956450000|2021-12-08 09:40:50|365.51|361.41|364.79|360.69|365.57|361.47|364.79|360.69|27
1638956460000|2021-12-08 09:41:00|364.77|360.67|364.97|360.87|364.98|360.88|364.77|360.67|26
1638956470000|2021-12-08 09:41:10|364.94|360.84|365.09|360.99|365.09|360.99|364.91|360.81|25
1638956480000|2021-12-08 09:41:20|365.08|360.98|365.06|360.96|365.12|361.02|365.01|360.91|31
1638956490000|2021-12-08 09:41:30|365.07|360.97|364.71|360.61|365.07|360.97|364.71|360.61|17
1638956500000|2021-12-08 09:41:40|364.77|360.67|364.64|360.54|364.77|360.67|364.47|360.37|22
1638956510000|2021-12-08 09:41:50|364.56|360.46|364.66|360.56|364.66|360.56|364.36|360.26|23
1638956520000|2021-12-08 09:42:00|364.54|360.44|364.24|360.14|364.68|360.58|364.19|360.09|32
1638956530000|2021-12-08 09:42:10|364.22|360.12|364.15|360.05|364.37|360.27|364.15|360.05|21
1638956540000|2021-12-08 09:42:20|364.14|360.04|364.24|360.14|364.31|360.21|364.05|359.95|24
1638956550000|2021-12-08 09:42:30|364.08|359.98|364.1|360|364.24|360.14|364.07|359.97|24
1638956560000|2021-12-08 09:42:40|364.09|359.99|363.88|359.78|364.19|360.09|363.64|359.54|29
1638956570000|2021-12-08 09:42:50|363.84|359.74|363.26|359.16|363.84|359.74|363.25|359.15|25
1638956580000|2021-12-08 09:43:00|363.29|359.19|363.83|359.73|363.92|359.82|363.28|359.18|34
1638956590000|2021-12-08 09:43:10|363.84|359.74|363.59|359.49|363.87|359.77|363.59|359.49|25
1638956600000|2021-12-08 09:43:20|363.53|359.43|363.78|359.68|363.78|359.68|363.46|359.36|30
1638956610000|2021-12-08 09:43:30|363.79|359.69|364.03|359.93|364.03|359.93|363.77|359.67|30
1638956620000|2021-12-08 09:43:40|364.07|359.97|364.45|360.35|364.54|360.44|363.94|359.84|32
1638956630000|2021-12-08 09:43:50|364.39|360.29|364.17|360.07|364.39|360.29|364.11|360.01|29
1638956640000|2021-12-08 09:44:00|364.18|360.08|364.44|360.34|364.44|360.34|364.06|359.96|26
1638956650000|2021-12-08 09:44:10|364.45|360.35|364.91|360.81|364.92|360.82|364.45|360.35|23
1638956660000|2021-12-08 09:44:20|364.93|360.83|365.61|361.51|365.61|361.51|364.92|360.82|22
1638956670000|2021-12-08 09:44:30|365.59|361.49|365.73|361.63|365.83|361.73|365.23|361.13|28
1638956680000|2021-12-08 09:44:40|365.71|361.61|365.49|361.39|365.89|361.79|365.4|361.3|31
1638956690000|2021-12-08 09:44:50|365.5|361.4|365.44|361.34|365.55|361.45|365.24|361.14|30
1638956700000|2021-12-08 09:45:00|365.42|361.32|365.32|361.22|365.54|361.44|365.3|361.2|32
1638956710000|2021-12-08 09:45:10|365.24|361.14|365.46|361.36|365.46|361.36|365.24|361.14|25
1638956720000|2021-12-08 09:45:20|365.43|361.33|365.44|361.34|365.48|361.38|365.34|361.24|27
1638956730000|2021-12-08 09:45:30|365.43|361.33|365.85|361.75|365.85|361.75|365.39|361.29|27
1638956740000|2021-12-08 09:45:40|365.87|361.77|366.15|362.05|366.22|362.12|365.87|361.77|17
1638956750000|2021-12-08 09:45:50|366.12|362.02|366.15|362.05|366.2|362.1|366.02|361.92|13
1638956760000|2021-12-08 09:46:00|365.93|361.83|365.66|361.56|365.93|361.83|365.56|361.46|28
1638956770000|2021-12-08 09:46:10|365.68|361.58|365.69|361.59|365.81|361.71|365.67|361.57|18
1638956780000|2021-12-08 09:46:20|365.7|361.6|365.58|361.48|365.7|361.6|365.55|361.45|15
1638956790000|2021-12-08 09:46:30|365.57|361.47|365.42|361.32|365.64|361.54|365.39|361.29|24
1638956800000|2021-12-08 09:46:40|365.43|361.33|365.22|361.12|365.43|361.33|365.19|361.09|22
1638956810000|2021-12-08 09:46:50|365.2|361.1|364.72|360.62|365.25|361.15|364.7|360.6|24
1638956820000|2021-12-08 09:47:00|364.68|360.58|364.41|360.31|364.71|360.61|364.39|360.29|33
1638956830000|2021-12-08 09:47:10|364.42|360.32|364.21|360.11|364.44|360.34|364.21|360.11|27
1638956840000|2021-12-08 09:47:20|364.22|360.12|363.83|359.73|364.22|360.12|363.83|359.73|31
1638956850000|2021-12-08 09:47:30|363.66|359.56|363.43|359.33|363.77|359.67|363.43|359.33|27
1638956860000|2021-12-08 09:47:40|363.46|359.36|362.84|358.74|363.46|359.36|362.84|358.74|29
1638956870000|2021-12-08 09:47:50|362.79|358.69|363.26|359.16|363.33|359.23|362.75|358.65|28
1638956880000|2021-12-08 09:48:00|363.14|359.04|363.29|359.19|363.33|359.23|363|358.9|30
1638956890000|2021-12-08 09:48:10|363.3|359.2|363.46|359.36|363.46|359.36|363.12|359.02|17
1638956900000|2021-12-08 09:48:20|363.43|359.33|363.26|359.16|363.46|359.36|363.2|359.1|27
1638956910000|2021-12-08 09:48:30|363.17|359.07|363.33|359.23|363.4|359.3|363.15|359.05|26
1638956920000|2021-12-08 09:48:40|363.31|359.21|363.33|359.23|363.37|359.27|363.31|359.21|10
1638956930000|2021-12-08 09:48:50|363.35|359.25|363.35|359.25|363.37|359.27|363.31|359.21|20
1638956940000|2021-12-08 09:49:00|363.33|359.23|362.73|358.63|363.39|359.29|362.73|358.63|32
1638956950000|2021-12-08 09:49:10|362.68|358.58|362.16|358.06|362.79|358.69|362.16|358.06|32
1638956960000|2021-12-08 09:49:20|361.96|357.86|362.52|358.42|362.54|358.44|361.76|357.66|32
1638956970000|2021-12-08 09:49:30|362.48|358.38|362.48|358.38|362.78|358.68|362.3|358.2|28
1638956980000|2021-12-08 09:49:40|362.69|358.59|362.74|358.64|362.92|358.82|362.69|358.59|28
1638956990000|2021-12-08 09:49:50|362.72|358.62|362.48|358.38|362.72|358.62|362.48|358.38|20
1638957000000|2021-12-08 09:50:00|362.59|358.49|362.55|358.45|362.79|358.69|362.54|358.44|23
1638957010000|2021-12-08 09:50:10|362.52|358.42|362.37|358.27|362.55|358.45|362.22|358.12|22
1638957020000|2021-12-08 09:50:20|362.27|358.17|362.14|358.04|362.39|358.29|362.14|358.04|24
1638957030000|2021-12-08 09:50:30|362.17|358.07|362.14|358.04|362.27|358.17|362.07|357.97|25
1638957040000|2021-12-08 09:50:40|362.15|358.05|361.98|357.88|362.25|358.15|361.98|357.88|24
1638957050000|2021-12-08 09:50:50|362.01|357.91|362.39|358.29|362.61|358.51|362.01|357.91|23
1638957060000|2021-12-08 09:51:00|362.09|357.99|362.34|358.24|362.34|358.24|361.98|357.88|33
1638957070000|2021-12-08 09:51:10|362.27|358.17|363|358.9|363.02|358.92|362.26|358.16|31
1638957080000|2021-12-08 09:51:20|362.99|358.89|362.8|358.7|363.03|358.93|362.56|358.46|26
1638957090000|2021-12-08 09:51:30|362.81|358.71|363.16|359.06|363.26|359.16|362.81|358.71|25
1638957100000|2021-12-08 09:51:40|363.2|359.1|362.94|358.84|363.2|359.1|362.89|358.79|23
1638957110000|2021-12-08 09:51:50|362.92|358.82|363.07|358.97|363.08|358.98|362.92|358.82|17
1638957120000|2021-12-08 09:52:00|363.04|358.94|363.18|359.08|363.19|359.09|363.04|358.94|20
1638957130000|2021-12-08 09:52:10|363.2|359.1|363.13|359.03|363.26|359.16|363.04|358.94|32
1638957140000|2021-12-08 09:52:20|363.12|359.02|363.18|359.08|363.19|359.09|363.01|358.91|22
1638957150000|2021-12-08 09:52:30|363.19|359.09|363.03|358.93|363.19|359.09|363.03|358.93|22
1638957160000|2021-12-08 09:52:40|363.14|359.04|362.58|358.48|363.14|359.04|362.57|358.47|24
1638957170000|2021-12-08 09:52:50|362.54|358.44|361.83|357.73|362.55|358.45|361.8|357.7|32
1638957180000|2021-12-08 09:53:00|361.86|357.76|361.84|357.74|361.96|357.86|361.8|357.7|16
1638957190000|2021-12-08 09:53:10|361.85|357.75|362.34|358.24|362.34|358.24|361.85|357.75|17
1638957200000|2021-12-08 09:53:20|362.36|358.26|362.37|358.27|362.39|358.29|362.34|358.24|18
1638957210000|2021-12-08 09:53:30|362.34|358.24|362.22|358.12|362.45|358.35|362.08|357.98|28
1638957220000|2021-12-08 09:53:40|362.23|358.13|362.19|358.09|362.23|358.13|362|357.9|23
1638957230000|2021-12-08 09:53:50|362.18|358.08|362.28|358.18|362.28|358.18|362.02|357.92|16
1638957240000|2021-12-08 09:54:00|362.27|358.17|362.27|358.17|362.27|358.17|362.11|358.01|27
1638957250000|2021-12-08 09:54:10|362.26|358.16|362.64|358.54|362.7|358.6|362.22|358.12|32
1638957260000|2021-12-08 09:54:20|362.63|358.53|362.84|358.74|362.84|358.74|362.5|358.4|22
1638957270000|2021-12-08 09:54:30|362.85|358.75|362.93|358.83|362.94|358.84|362.79|358.69|20
1638957280000|2021-12-08 09:54:40|363.01|358.91|362.95|358.85|363.2|359.1|362.95|358.85|27
1638957290000|2021-12-08 09:54:50|362.96|358.86|362.83|358.73|363.12|359.02|362.82|358.72|24
1638957300000|2021-12-08 09:55:00|362.84|358.74|363.19|359.09|363.24|359.14|362.84|358.74|25
1638957310000|2021-12-08 09:55:10|363.21|359.11|363.15|359.05|363.22|359.12|363.07|358.97|20
1638957320000|2021-12-08 09:55:20|363.14|359.04|363.17|359.07|363.34|359.24|363.12|359.02|24
1638957330000|2021-12-08 09:55:30|363.24|359.14|363.22|359.12|363.35|359.25|363.22|359.12|24
1638957340000|2021-12-08 09:55:40|363.25|359.15|363.22|359.12|363.29|359.19|363.14|359.04|16
1638957350000|2021-12-08 09:55:50|363.23|359.13|363.13|359.03|363.27|359.17|363.09|358.99|22
1638957360000|2021-12-08 09:56:00|363.06|358.96|363.01|358.91|363.16|359.06|362.96|358.86|26
1638957370000|2021-12-08 09:56:10|362.95|358.85|362.21|358.11|362.95|358.85|362.16|358.06|32
1638957380000|2021-12-08 09:56:20|362.22|358.12|362.4|358.3|362.4|358.3|362.21|358.11|23
1638957390000|2021-12-08 09:56:30|362.41|358.31|362.61|358.51|362.61|358.51|362.41|358.31|23
1638957400000|2021-12-08 09:56:40|362.46|358.36|362.42|358.32|362.55|358.45|362.29|358.19|20
1638957410000|2021-12-08 09:56:50|362.43|358.33|362.3|358.2|362.43|358.33|362.24|358.14|24
1638957420000|2021-12-08 09:57:00|362.28|358.18|361.97|357.87|362.3|358.2|361.87|357.77|20
1638957430000|2021-12-08 09:57:10|361.94|357.84|361.85|357.75|362.02|357.92|361.82|357.72|28
1638957440000|2021-12-08 09:57:20|361.86|357.76|362.16|358.06|362.31|358.21|361.85|357.75|22
1638957450000|2021-12-08 09:57:30|362.18|358.08|362.22|358.12|362.3|358.2|362.13|358.03|20
1638957460000|2021-12-08 09:57:40|362.24|358.14|362.22|358.12|362.26|358.16|362.12|358.02|16
1638957470000|2021-12-08 09:57:50|362.13|358.03|361.94|357.84|362.13|358.03|361.93|357.83|20
1638957480000|2021-12-08 09:58:00|361.93|357.83|361.78|357.68|361.93|357.83|361.69|357.59|27
1638957490000|2021-12-08 09:58:10|361.84|357.74|361.77|357.67|361.9|357.8|361.77|357.67|27
1638957500000|2021-12-08 09:58:20|361.81|357.71|361.07|356.97|361.81|357.71|361.07|356.97|25
1638957510000|2021-12-08 09:58:30|361.02|356.92|361|356.9|361.07|356.97|360.72|356.62|23
1638957520000|2021-12-08 09:58:40|361.04|356.94|360.96|356.86|361.04|356.94|360.77|356.67|19
1638957530000|2021-12-08 09:58:50|360.93|356.83|361.69|357.59|361.69|357.59|360.91|356.81|30
1638957540000|2021-12-08 09:59:00|361.72|357.62|361.43|357.33|361.72|357.62|361.38|357.28|23
1638957550000|2021-12-08 09:59:10|361.44|357.34|362.02|357.92|362.02|357.92|361.39|357.29|30
1638957560000|2021-12-08 09:59:20|362|357.9|362.11|358.01|362.57|358.47|361.95|357.85|33
1638957570000|2021-12-08 09:59:30|362.1|358|361.53|357.43|362.1|358|361.38|357.28|30
1638957580000|2021-12-08 09:59:40|361.49|357.39|361.56|357.46|361.57|357.47|361.37|357.27|22
1638957590000|2021-12-08 09:59:50|361.24|357.14|361.07|356.97|361.48|357.38|361.07|356.97|27
1638957600000|2021-12-08 10:00:00|361.06|356.96|361.38|357.28|361.57|357.47|361.05|356.95|30
1638957610000|2021-12-08 10:00:10|361.45|357.35|361.83|357.73|361.84|357.74|361.39|357.29|33
1638957620000|2021-12-08 10:00:20|361.8|357.7|362.07|357.97|362.08|357.98|361.77|357.67|29
1638957630000|2021-12-08 10:00:30|362.09|357.99|362.67|358.57|362.67|358.57|362.09|357.99|26
1638957640000|2021-12-08 10:00:40|362.66|358.56|362.05|357.95|362.66|358.56|362.05|357.95|30
1638957650000|2021-12-08 10:00:50|362.07|357.97|362.44|358.34|362.46|358.36|361.86|357.76|35
1638957660000|2021-12-08 10:01:00|362.5|358.4|362.58|358.48|362.71|358.61|362.5|358.4|27
1638957670000|2021-12-08 10:01:10|362.8|358.7|363.44|359.34|363.55|359.45|362.75|358.65|32
1638957680000|2021-12-08 10:01:20|363.47|359.37|363.63|359.53|363.65|359.55|363.38|359.28|30
1638957690000|2021-12-08 10:01:30|363.64|359.54|364.18|360.08|364.51|360.41|363.64|359.54|32
1638957700000|2021-12-08 10:01:40|364.19|360.09|365.66|361.56|365.89|361.79|364.1|360|36
1638957710000|2021-12-08 10:01:50|365.64|361.54|365.52|361.42|365.74|361.64|365.29|361.19|31
1638957720000|2021-12-08 10:02:00|365.53|361.43|365.31|361.21|365.53|361.43|365.18|361.08|38
1638957730000|2021-12-08 10:02:10|365.38|361.28|365.5|361.4|365.57|361.47|365.31|361.21|29
1638957740000|2021-12-08 10:02:20|365.49|361.39|365.45|361.35|365.52|361.42|365.41|361.31|19
1638957750000|2021-12-08 10:02:30|365.46|361.36|365.32|361.22|365.49|361.39|365.11|361.01|28
1638957760000|2021-12-08 10:02:40|365.35|361.25|365.49|361.39|365.49|361.39|365.28|361.18|26
1638957770000|2021-12-08 10:02:50|365.46|361.36|365.95|361.85|365.97|361.87|365.46|361.36|22
1638957780000|2021-12-08 10:03:00|365.97|361.87|366.69|362.59|366.74|362.64|365.97|361.87|34
1638957790000|2021-12-08 10:03:10|366.64|362.54|367|362.9|367.13|363.03|366.64|362.54|27
1638957800000|2021-12-08 10:03:20|366.9|362.8|366.59|362.49|367.1|363|366.59|362.49|30
1638957810000|2021-12-08 10:03:30|366.58|362.48|366.49|362.39|366.62|362.52|366.37|362.27|22
1638957820000|2021-12-08 10:03:40|366.5|362.4|366.07|361.97|366.53|362.43|366.04|361.94|29
1638957830000|2021-12-08 10:03:50|366.13|362.03|365.8|361.7|366.13|362.03|365.68|361.58|23
1638957840000|2021-12-08 10:04:00|365.85|361.75|365.25|361.15|365.87|361.77|365.25|361.15|24
1638957850000|2021-12-08 10:04:10|365.24|361.14|365.17|361.07|365.24|361.14|365.01|360.91|22
1638957860000|2021-12-08 10:04:20|365.16|361.06|364.8|360.7|365.16|361.06|364.69|360.59|25
1638957870000|2021-12-08 10:04:30|364.77|360.67|364.86|360.76|365.01|360.91|364.7|360.6|29
1638957880000|2021-12-08 10:04:40|364.82|360.72|365.47|361.37|365.47|361.37|364.78|360.68|32
1638957890000|2021-12-08 10:04:50|365.46|361.36|365.05|360.95|365.51|361.41|365.04|360.94|28
1638957900000|2021-12-08 10:05:00|365.06|360.96|364.98|360.88|365.06|360.96|364.95|360.85|9
1638957910000|2021-12-08 10:05:10|364.94|360.84|365.13|361.03|365.21|361.11|364.9|360.8|19
1638957920000|2021-12-08 10:05:20|365.12|361.02|365.15|361.05|365.15|361.05|365.1|361|13
1638957930000|2021-12-08 10:05:30|365.14|361.04|365.34|361.24|365.35|361.25|365.14|361.04|11
1638957940000|2021-12-08 10:05:40|365.35|361.25|364.8|360.7|365.54|361.44|364.8|360.7|27
1638957950000|2021-12-08 10:05:50|364.85|360.75|364.34|360.24|364.85|360.75|364.33|360.23|30
1638957960000|2021-12-08 10:06:00|364.37|360.27|364.44|360.34|364.47|360.37|364.37|360.27|14
1638957970000|2021-12-08 10:06:10|364.46|360.36|364.41|360.31|364.5|360.4|364.33|360.23|18
1638957980000|2021-12-08 10:06:20|364.45|360.35|364.44|360.34|364.46|360.36|364.37|360.27|10
1638957990000|2021-12-08 10:06:30|364.45|360.35|364.34|360.24|364.56|360.46|364.32|360.22|23
1638958000000|2021-12-08 10:06:40|364.35|360.25|364.69|360.59|364.74|360.64|364.35|360.25|20
1638958010000|2021-12-08 10:06:50|364.67|360.57|365.09|360.99|365.09|360.99|364.56|360.46|24
1638958020000|2021-12-08 10:07:00|365.07|360.97|364.92|360.82|365.09|360.99|364.91|360.81|17
1638958030000|2021-12-08 10:07:10|364.89|360.79|364.89|360.79|364.94|360.84|364.86|360.76|13
1638958040000|2021-12-08 10:07:20|364.93|360.83|364.94|360.84|364.98|360.88|364.85|360.75|16
1638958050000|2021-12-08 10:07:30|364.9|360.8|365.1|361|365.12|361.02|364.89|360.79|12
1638958060000|2021-12-08 10:07:40|365.11|361.01|365.08|360.98|365.11|361.01|364.9|360.8|18
1638958070000|2021-12-08 10:07:50|365.07|360.97|365.63|361.53|366|361.9|365.07|360.97|29
1638958080000|2021-12-08 10:08:00|365.54|361.44|365.96|361.86|366.05|361.95|365.4|361.3|27
1638958090000|2021-12-08 10:08:10|365.98|361.88|366.08|361.98|366.09|361.99|365.87|361.77|30
1638958100000|2021-12-08 10:08:20|366.12|362.02|367.35|363.25|367.45|363.35|366.12|362.02|34
1638958110000|2021-12-08 10:08:30|367.38|363.28|367.64|363.54|367.85|363.75|367.33|363.23|31
1638958120000|2021-12-08 10:08:40|367.63|363.53|367.96|363.86|368.1|364|367.63|363.53|24
1638958130000|2021-12-08 10:08:50|367.93|363.83|368.13|364.03|368.13|364.03|367.78|363.68|21
1638958140000|2021-12-08 10:09:00|368.12|364.02|368.75|364.65|368.8|364.7|368.12|364.02|28
1638958150000|2021-12-08 10:09:10|368.8|364.7|368.99|364.89|369.05|364.95|368.7|364.6|18
1638958160000|2021-12-08 10:09:20|368.95|364.85|372.3|368.2|372.39|368.29|368.77|364.67|28
1638958170000|2021-12-08 10:09:30|372.35|368.25|371.27|367.17|372.51|368.41|371.08|366.98|31
1638958180000|2021-12-08 10:09:40|371.29|367.19|371.08|366.98|371.29|367.19|370.48|366.38|34
1638958190000|2021-12-08 10:09:50|371.07|366.97|371.94|367.84|372.12|368.02|371.02|366.92|36
1638958200000|2021-12-08 10:10:00|372.01|367.91|371.34|367.24|372.51|368.41|371.34|367.24|38
1638958210000|2021-12-08 10:10:10|371.36|367.26|371.34|367.24|371.45|367.35|370.67|366.57|37
1638958220000|2021-12-08 10:10:20|371.4|367.3|371.37|367.27|371.54|367.44|371.21|367.11|27
1638958230000|2021-12-08 10:10:30|371.1|367|371.22|367.12|372.25|368.15|371.1|367|36
1638958240000|2021-12-08 10:10:40|371.17|367.07|372.81|368.71|373.05|368.95|370.89|366.79|36
1638958250000|2021-12-08 10:10:50|372.78|368.68|372.01|367.91|372.78|368.68|372.01|367.91|34
1638958260000|2021-12-08 10:11:00|372|367.9|371.49|367.39|372.27|368.17|371.49|367.39|38
1638958270000|2021-12-08 10:11:10|371.5|367.4|371.55|367.45|371.76|367.66|371.36|367.26|37
1638958280000|2021-12-08 10:11:20|371.54|367.44|370.79|366.69|371.54|367.44|370.58|366.48|33
1638958290000|2021-12-08 10:11:30|370.77|366.67|370.57|366.47|370.77|366.67|370.56|366.46|25
1638958300000|2021-12-08 10:11:40|370.56|366.46|369.96|365.86|370.56|366.46|369.96|365.86|24
1638958310000|2021-12-08 10:11:50|369.95|365.85|370.76|366.66|370.76|366.66|369.91|365.81|28
1638958320000|2021-12-08 10:12:00|370.71|366.61|370.24|366.14|370.73|366.63|370.24|366.14|27
1638958330000|2021-12-08 10:12:10|370.22|366.12|370.34|366.24|370.42|366.32|370.15|366.05|25
1638958340000|2021-12-08 10:12:20|370.35|366.25|370.05|365.95|370.39|366.29|370.05|365.95|31
1638958350000|2021-12-08 10:12:30|370.02|365.92|369.57|365.47|370.02|365.92|369.53|365.43|37
1638958360000|2021-12-08 10:12:40|369.56|365.46|369.51|365.41|369.62|365.52|369.29|365.19|33
1638958370000|2021-12-08 10:12:50|369.48|365.38|369.17|365.07|369.48|365.38|369.16|365.06|23
1638958380000|2021-12-08 10:13:00|369.16|365.06|369.41|365.31|369.41|365.31|369.15|365.05|29
1638958390000|2021-12-08 10:13:10|369.39|365.29|370.41|366.31|370.61|366.51|369.34|365.24|35
1638958400000|2021-12-08 10:13:20|370.5|366.4|370.67|366.57|370.74|366.64|370.36|366.26|26
1638958410000|2021-12-08 10:13:30|370.68|366.58|370.37|366.27|370.78|366.68|370.33|366.23|28
1638958420000|2021-12-08 10:13:40|370.34|366.24|370.02|365.92|370.36|366.26|369.92|365.82|31
1638958430000|2021-12-08 10:13:50|369.97|365.87|369.94|365.84|370.05|365.95|369.88|365.78|29
1638958440000|2021-12-08 10:14:00|369.93|365.83|369.6|365.5|369.93|365.83|369.57|365.47|27
1638958450000|2021-12-08 10:14:10|369.59|365.49|369.63|365.53|369.63|365.53|369.56|365.46|18
1638958460000|2021-12-08 10:14:20|369.61|365.51|369.26|365.16|369.63|365.53|369.26|365.16|26
1638958470000|2021-12-08 10:14:30|369.25|365.15|369.36|365.26|369.36|365.26|369.03|364.93|18
1638958480000|2021-12-08 10:14:40|369.47|365.37|369.62|365.52|369.69|365.59|369.28|365.18|28
1638958490000|2021-12-08 10:14:50|369.5|365.4|369.36|365.26|369.59|365.49|369.35|365.25|25
1638958500000|2021-12-08 10:15:00|369.35|365.25|369.24|365.14|369.44|365.34|369.21|365.11|24
1638958510000|2021-12-08 10:15:10|369.22|365.12|369.1|365|369.32|365.22|369.1|365|21
1638958520000|2021-12-08 10:15:20|369.09|364.99|368.79|364.69|369.1|365|368.77|364.67|27
1638958530000|2021-12-08 10:15:30|368.8|364.7|368.68|364.58|368.96|364.86|368.48|364.38|29
1638958540000|2021-12-08 10:15:40|368.66|364.56|368.76|364.66|368.77|364.67|368.44|364.34|23
1638958550000|2021-12-08 10:15:50|368.75|364.65|368.08|363.98|368.76|364.66|368.05|363.95|28
1638958560000|2021-12-08 10:16:00|368.1|364|367.89|363.79|368.25|364.15|367.89|363.79|28
1638958570000|2021-12-08 10:16:10|367.73|363.63|367.81|363.71|367.81|363.71|367.37|363.27|30
1638958580000|2021-12-08 10:16:20|367.82|363.72|368.21|364.11|368.21|364.11|367.76|363.66|25
1638958590000|2021-12-08 10:16:30|368.17|364.07|368.28|364.18|368.28|364.18|368|363.9|18
1638958600000|2021-12-08 10:16:40|368.31|364.21|368.45|364.35|368.58|364.48|368.31|364.21|20
1638958610000|2021-12-08 10:16:50|368.43|364.33|368.31|364.21|368.43|364.33|368.24|364.14|15
1638958620000|2021-12-08 10:17:00|368.3|364.2|368.47|364.37|368.49|364.39|368.25|364.15|16
1638958630000|2021-12-08 10:17:10|368.48|364.38|368.45|364.35|368.48|364.38|368.31|364.21|9
1638958640000|2021-12-08 10:17:20|368.41|364.31|368.48|364.38|368.65|364.55|368.29|364.19|19
1638958650000|2021-12-08 10:17:30|368.46|364.36|368.27|364.17|368.46|364.36|368.27|364.17|16
1638958660000|2021-12-08 10:17:40|368.24|364.14|368.04|363.94|368.24|364.14|367.9|363.8|20
1638958670000|2021-12-08 10:17:50|368.06|363.96|368.05|363.95|368.17|364.07|367.96|363.86|12
1638958680000|2021-12-08 10:18:00|368.04|363.94|367.3|363.2|368.04|363.94|367.3|363.2|25
1638958690000|2021-12-08 10:18:10|367.29|363.19|367.73|363.63|367.81|363.71|367.29|363.19|26
1638958700000|2021-12-08 10:18:20|367.74|363.64|368.08|363.98|368.09|363.99|367.72|363.62|21
1638958710000|2021-12-08 10:18:30|368.09|363.99|368.51|364.41|368.62|364.52|368.03|363.93|29
1638958720000|2021-12-08 10:18:40|368.53|364.43|368.36|364.26|368.65|364.55|368.34|364.24|20
1638958730000|2021-12-08 10:18:50|368.31|364.21|368.55|364.45|368.66|364.56|368.28|364.18|23
1638958740000|2021-12-08 10:19:00|368.54|364.44|369.17|365.07|369.2|365.1|368.5|364.4|29
1638958750000|2021-12-08 10:19:10|369.22|365.12|369.64|365.54|369.64|365.54|369.22|365.12|19
1638958760000|2021-12-08 10:19:20|369.63|365.53|369.27|365.17|369.63|365.53|369.13|365.03|25
1638958770000|2021-12-08 10:19:30|369.3|365.2|369.25|365.15|369.31|365.21|369.18|365.08|23
1638958780000|2021-12-08 10:19:40|369.28|365.18|369.51|365.41|369.51|365.41|369.27|365.17|17
1638958790000|2021-12-08 10:19:50|369.52|365.42|369.51|365.41|369.54|365.44|369.4|365.3|22
1638958800000|2021-12-08 10:20:00|369.5|365.4|369.32|365.22|369.5|365.4|369.31|365.21|17
1638958810000|2021-12-08 10:20:10|369.33|365.23|369.92|365.82|369.92|365.82|369.33|365.23|25
1638958820000|2021-12-08 10:20:20|369.95|365.85|369.73|365.63|369.95|365.85|369.69|365.59|24
1638958830000|2021-12-08 10:20:30|369.7|365.6|369.68|365.58|369.93|365.83|369.63|365.53|28
1638958840000|2021-12-08 10:20:40|369.7|365.6|369.34|365.24|369.73|365.63|369.34|365.24|18
1638958850000|2021-12-08 10:20:50|369.35|365.25|368.67|364.57|369.35|365.25|368.64|364.54|33
1638958860000|2021-12-08 10:21:00|368.69|364.59|368.76|364.66|368.76|364.66|368.55|364.45|22
1638958870000|2021-12-08 10:21:10|368.74|364.64|368.72|364.62|368.95|364.85|368.68|364.58|31
1638958880000|2021-12-08 10:21:20|368.77|364.67|368.84|364.74|368.87|364.77|368.73|364.63|23
1638958890000|2021-12-08 10:21:30|368.8|364.7|368.67|364.57|368.85|364.75|368.64|364.54|20
1638958900000|2021-12-08 10:21:40|368.66|364.56|368.51|364.41|368.66|364.56|368.5|364.4|19
1638958910000|2021-12-08 10:21:50|368.5|364.4|368.51|364.41|368.51|364.41|368.49|364.39|4
1638958920000|2021-12-08 10:22:00|368.5|364.4|367.96|363.86|368.5|364.4|367.87|363.77|28
1638958930000|2021-12-08 10:22:10|367.98|363.88|367.87|363.77|368.12|364.02|367.79|363.69|19
1638958940000|2021-12-08 10:22:20|367.85|363.75|368.06|363.96|368.06|363.96|367.85|363.75|16
1638958950000|2021-12-08 10:22:30|368.04|363.94|367.94|363.84|368.04|363.94|367.86|363.76|23
1638958960000|2021-12-08 10:22:40|367.95|363.85|367.94|363.84|368.12|364.02|367.91|363.81|17
1638958970000|2021-12-08 10:22:50|367.92|363.82|368.19|364.09|368.19|364.09|367.9|363.8|14
1638958980000|2021-12-08 10:23:00|368.2|364.1|368.49|364.39|368.54|364.44|368.19|364.09|23
1638958990000|2021-12-08 10:23:10|368.5|364.4|368.34|364.24|368.56|364.46|368.34|364.24|24
1638959000000|2021-12-08 10:23:20|368.29|364.19|368.23|364.13|368.29|364.19|368.18|364.08|18
1638959010000|2021-12-08 10:23:30|368.24|364.14|368.34|364.24|368.35|364.25|368.18|364.08|16
1638959020000|2021-12-08 10:23:40|368.33|364.23|368.22|364.12|368.33|364.23|368.2|364.1|12
1638959030000|2021-12-08 10:23:50|368.32|364.22|368.56|364.46|368.6|364.5|368.21|364.11|23
1638959040000|2021-12-08 10:24:00|368.58|364.48|368.85|364.75|368.91|364.81|368.58|364.48|26
1638959050000|2021-12-08 10:24:10|368.87|364.77|368.83|364.73|368.89|364.79|368.68|364.58|11
1638959060000|2021-12-08 10:24:20|368.85|364.75|368.89|364.79|368.9|364.8|368.76|364.66|13
1638959070000|2021-12-08 10:24:30|368.9|364.8|369.09|364.99|369.29|365.19|368.9|364.8|16
1638959080000|2021-12-08 10:24:40|369.11|365.01|369.73|365.63|369.92|365.82|369.06|364.96|22
1638959090000|2021-12-08 10:24:50|369.75|365.65|369.83|365.73|369.84|365.74|369.48|365.38|21
1638959100000|2021-12-08 10:25:00|369.84|365.74|370.2|366.1|370.2|366.1|369.84|365.74|18
1638959110000|2021-12-08 10:25:10|370.17|366.07|370.96|366.86|371.07|366.97|370.17|366.07|26
1638959120000|2021-12-08 10:25:20|371.02|366.92|370.6|366.5|371.15|367.05|370.57|366.47|23
1638959130000|2021-12-08 10:25:30|370.57|366.47|370.14|366.04|370.6|366.5|369.88|365.78|29
1638959140000|2021-12-08 10:25:40|370.13|366.03|369.68|365.58|370.22|366.12|369.2|365.1|32
1638959150000|2021-12-08 10:25:50|369.66|365.56|369.53|365.43|369.92|365.82|369.53|365.43|27
1638959160000|2021-12-08 10:26:00|369.54|365.44|369.22|365.12|369.69|365.59|369.18|365.08|30
1638959170000|2021-12-08 10:26:10|369.21|365.11|369.25|365.15|369.34|365.24|369.13|365.03|26
1638959180000|2021-12-08 10:26:20|369.23|365.13|369.29|365.19|369.42|365.32|369.22|365.12|31
1638959190000|2021-12-08 10:26:30|369.31|365.21|369.47|365.37|369.63|365.53|369.26|365.16|26
1638959200000|2021-12-08 10:26:40|369.48|365.38|369.83|365.73|370.08|365.98|369.44|365.34|25
1638959210000|2021-12-08 10:26:50|369.84|365.74|370.82|366.72|370.82|366.72|369.81|365.71|35
1638959220000|2021-12-08 10:27:00|370.99|366.89|371.05|366.95|371.14|367.04|370.95|366.85|36
1638959230000|2021-12-08 10:27:10|371.08|366.98|370.72|366.62|371.08|366.98|370.71|366.61|26
1638959240000|2021-12-08 10:27:20|370.71|366.61|370.48|366.38|370.71|366.61|370.41|366.31|26
1638959250000|2021-12-08 10:27:30|370.54|366.44|370.34|366.24|370.62|366.52|370.34|366.24|23
1638959260000|2021-12-08 10:27:40|370.36|366.26|370.94|366.84|370.94|366.84|370.31|366.21|32
1638959270000|2021-12-08 10:27:50|370.92|366.82|370.86|366.76|370.94|366.84|370.86|366.76|22
1638959280000|2021-12-08 10:28:00|370.95|366.85|370.87|366.77|371.18|367.08|370.86|366.76|25
1638959290000|2021-12-08 10:28:10|370.89|366.79|370.53|366.43|370.89|366.79|370.52|366.42|29
1638959300000|2021-12-08 10:28:20|370.7|366.6|370.44|366.34|370.7|366.6|370.43|366.33|22
1638959310000|2021-12-08 10:28:30|370.46|366.36|369.84|365.74|370.57|366.47|369.84|365.74|25
1638959320000|2021-12-08 10:28:40|369.9|365.8|369.3|365.2|369.9|365.8|369.29|365.19|25
1638959330000|2021-12-08 10:28:50|369.38|365.28|369.87|365.77|369.89|365.79|369.24|365.14|23
1638959340000|2021-12-08 10:29:00|369.89|365.79|369.52|365.42|369.89|365.79|369.5|365.4|23
1638959350000|2021-12-08 10:29:10|369.55|365.45|369.42|365.32|369.57|365.47|369.41|365.31|21
1638959360000|2021-12-08 10:29:20|369.39|365.29|369.34|365.24|369.39|365.29|369.11|365.01|25
1638959370000|2021-12-08 10:29:30|369.26|365.16|369.29|365.19|369.34|365.24|369.15|365.05|22
1638959380000|2021-12-08 10:29:40|369.31|365.21|369.31|365.21|369.34|365.24|369.2|365.1|19
1638959390000|2021-12-08 10:29:50|369.22|365.12|369.08|364.98|369.23|365.13|368.92|364.82|18
1638959400000|2021-12-08 10:30:00|368.97|364.87|368.96|364.86|368.98|364.88|368.82|364.72|26
1638959410000|2021-12-08 10:30:10|368.98|364.88|369.08|364.98|369.16|365.06|368.95|364.85|12
1638959420000|2021-12-08 10:30:20|369.19|365.09|369.68|365.58|369.68|365.58|369.19|365.09|21
1638959430000|2021-12-08 10:30:30|369.73|365.63|370.25|366.15|370.41|366.31|369.73|365.63|26
1638959440000|2021-12-08 10:30:40|370.26|366.16|369.7|365.6|370.26|366.16|369.61|365.51|32
1638959450000|2021-12-08 10:30:50|369.79|365.69|369.69|365.59|369.85|365.75|369.67|365.57|27
1638959460000|2021-12-08 10:31:00|369.7|365.6|369.97|365.87|370.02|365.92|369.67|365.57|28
1638959470000|2021-12-08 10:31:10|370|365.9|370.31|366.21|370.41|366.31|369.9|365.8|28
1638959480000|2021-12-08 10:31:20|370.3|366.2|370.4|366.3|370.43|366.33|370.25|366.15|22
1638959490000|2021-12-08 10:31:30|370.35|366.25|370.08|365.98|370.35|366.25|370.05|365.95|20
1638959500000|2021-12-08 10:31:40|370.06|365.96|370.16|366.06|370.26|366.16|370.04|365.94|19
1638959510000|2021-12-08 10:31:50|370.24|366.14|370.15|366.05|370.29|366.19|370.15|366.05|20
1638959520000|2021-12-08 10:32:00|370.16|366.06|370.1|366|370.16|366.06|369.96|365.86|20
1638959530000|2021-12-08 10:32:10|370.09|365.99|369.99|365.89|370.19|366.09|369.91|365.81|19
1638959540000|2021-12-08 10:32:20|369.95|365.85|369.88|365.78|370.15|366.05|369.85|365.75|25
1638959550000|2021-12-08 10:32:30|369.89|365.79|369.82|365.72|370.04|365.94|369.78|365.68|24
1638959560000|2021-12-08 10:32:40|369.9|365.8|369.83|365.73|369.9|365.8|369.73|365.63|19
1638959570000|2021-12-08 10:32:50|369.84|365.74|369.57|365.47|369.88|365.78|369.53|365.43|18
1638959580000|2021-12-08 10:33:00|369.59|365.49|370.48|366.38|370.48|366.38|369.56|365.46|32
1638959590000|2021-12-08 10:33:10|370.49|366.39|371.4|367.3|371.46|367.36|370.49|366.39|28
1638959600000|2021-12-08 10:33:20|371.41|367.31|371.43|367.33|372.02|367.92|371.4|367.3|36
1638959610000|2021-12-08 10:33:30|371.28|367.18|371.47|367.37|371.51|367.41|370.86|366.76|28
1638959620000|2021-12-08 10:33:40|371.46|367.36|371.07|366.97|371.46|367.36|371.01|366.91|29
1638959630000|2021-12-08 10:33:50|371.15|367.05|370.58|366.48|371.23|367.13|370.58|366.48|30
1638959640000|2021-12-08 10:34:00|370.57|366.47|370.55|366.45|370.71|366.61|370.48|366.38|32
1638959650000|2021-12-08 10:34:10|370.54|366.44|370.55|366.45|370.79|366.69|370.49|366.39|25
1638959660000|2021-12-08 10:34:20|370.56|366.46|370.46|366.36|370.57|366.47|370.46|366.36|17
1638959670000|2021-12-08 10:34:30|370.45|366.35|370.27|366.17|370.47|366.37|370.27|366.17|19
1638959680000|2021-12-08 10:34:40|370.26|366.16|370.35|366.25|370.35|366.25|370.07|365.97|28
1638959690000|2021-12-08 10:34:50|370.4|366.3|370.26|366.16|370.49|366.39|370.22|366.12|25
1638959700000|2021-12-08 10:35:00|370.27|366.17|370.12|366.02|370.27|366.17|370.12|366.02|27
1638959710000|2021-12-08 10:35:10|370|365.9|369.97|365.87|370.12|366.02|369.97|365.87|16
1638959720000|2021-12-08 10:35:20|369.99|365.89|369.97|365.87|369.99|365.89|369.88|365.78|20
1638959730000|2021-12-08 10:35:30|369.93|365.83|369.7|365.6|369.95|365.85|369.7|365.6|22
1638959740000|2021-12-08 10:35:40|369.71|365.61|369.52|365.42|369.8|365.7|369.5|365.4|27
1638959750000|2021-12-08 10:35:50|369.53|365.43|369.69|365.59|369.76|365.66|369.53|365.43|17
1638959760000|2021-12-08 10:36:00|369.72|365.62|369.64|365.54|369.77|365.67|369.63|365.53|15
1638959770000|2021-12-08 10:36:10|369.63|365.53|368.94|364.84|369.63|365.53|368.88|364.78|28
1638959780000|2021-12-08 10:36:20|368.87|364.77|368.61|364.51|368.87|364.77|368.61|364.51|24
1638959790000|2021-12-08 10:36:30|368.62|364.52|368.62|364.52|368.74|364.64|368.48|364.38|28
1638959800000|2021-12-08 10:36:40|368.6|364.5|368.37|364.27|368.6|364.5|368.37|364.27|26
1638959810000|2021-12-08 10:36:50|368.34|364.24|368.4|364.3|368.5|364.4|368.33|364.23|19
1638959820000|2021-12-08 10:37:00|368.42|364.32|368.5|364.4|368.51|364.41|368.39|364.29|20
1638959830000|2021-12-08 10:37:10|368.52|364.42|368.45|364.35|368.54|364.44|368.45|364.35|19
1638959840000|2021-12-08 10:37:20|368.52|364.42|368.47|364.37|368.54|364.44|368.36|364.26|24
1638959850000|2021-12-08 10:37:30|368.51|364.41|368.16|364.06|368.66|364.56|368.16|364.06|34
1638959860000|2021-12-08 10:37:40|368.17|364.07|367.48|363.38|368.18|364.08|367.47|363.37|31
1638959870000|2021-12-08 10:37:50|367.43|363.33|365.34|361.24|367.44|363.34|365.32|361.22|39
1638959880000|2021-12-08 10:38:00|365.39|361.29|365.75|361.65|365.79|361.69|364.97|360.87|34
1638959890000|2021-12-08 10:38:10|365.73|361.63|365.31|361.21|365.78|361.68|365.31|361.21|37
1638959900000|2021-12-08 10:38:20|365.39|361.29|364.96|360.86|365.67|361.57|364.93|360.83|36
1638959910000|2021-12-08 10:38:30|364.81|360.71|364.79|360.69|364.98|360.88|363.86|359.76|38
1638959920000|2021-12-08 10:38:40|364.73|360.63|364.34|360.24|364.8|360.7|364.03|359.93|39
1638959930000|2021-12-08 10:38:50|364.3|360.2|362.45|358.35|364.3|360.2|362.41|358.31|38
1638959940000|2021-12-08 10:39:00|362.23|358.13|363.42|359.32|363.8|359.7|361.89|357.79|35
1638959950000|2021-12-08 10:39:10|363.44|359.34|362.74|358.64|363.44|359.34|362.58|358.48|33
1638959960000|2021-12-08 10:39:20|362.75|358.65|361.01|356.91|362.81|358.71|361.01|356.91|39
1638959970000|2021-12-08 10:39:30|361.09|356.99|360.07|355.97|361.09|356.99|359.82|355.72|36
1638959980000|2021-12-08 10:39:40|360.01|355.91|359.36|355.26|360.03|355.93|358.84|354.74|38
1638959990000|2021-12-08 10:39:50|359.48|355.38|358.74|354.64|360.18|356.08|358.74|354.64|36
1638960000000|2021-12-08 10:40:00|358.71|354.61|358.37|354.27|358.71|354.61|357.53|353.43|37
1638960010000|2021-12-08 10:40:10|358.32|354.22|357.71|353.61|358.34|354.24|357.48|353.38|38
1638960020000|2021-12-08 10:40:20|357.79|353.69|360.13|356.03|360.32|356.22|357.7|353.6|39
1638960030000|2021-12-08 10:40:30|360.12|356.02|360.29|356.19|360.39|356.29|359.7|355.6|37
1638960040000|2021-12-08 10:40:40|360.26|356.16|359.92|355.82|360.3|356.2|359.72|355.62|29
1638960050000|2021-12-08 10:40:50|359.94|355.84|360.04|355.94|360.45|356.35|359.94|355.84|33
1638960060000|2021-12-08 10:41:00|360|355.9|360.18|356.08|360.19|356.09|359.71|355.61|36
1638960070000|2021-12-08 10:41:10|360.21|356.11|360.23|356.13|360.64|356.54|360.21|356.11|36
1638960080000|2021-12-08 10:41:20|360.26|356.16|360.83|356.73|360.83|356.73|359.94|355.84|34
1638960090000|2021-12-08 10:41:30|360.89|356.79|360.75|356.65|361.32|357.22|360.75|356.65|30
1638960100000|2021-12-08 10:41:40|360.74|356.64|359.92|355.82|360.79|356.69|359.9|355.8|34
1638960110000|2021-12-08 10:41:50|359.94|355.84|359.62|355.52|359.94|355.84|359.4|355.3|31
1638960120000|2021-12-08 10:42:00|359.6|355.5|359.2|355.1|359.7|355.6|359.05|354.95|37
1638960130000|2021-12-08 10:42:10|359.16|355.06|358.09|353.99|359.26|355.16|358.09|353.99|37
1638960140000|2021-12-08 10:42:20|358.06|353.96|357.85|353.75|358.55|354.45|357.81|353.71|39
1638960150000|2021-12-08 10:42:30|357.74|353.64|356.77|352.67|357.75|353.65|356.77|352.67|36
1638960160000|2021-12-08 10:42:40|356.83|352.73|354.58|350.48|356.85|352.75|354.58|350.48|36
1638960170000|2021-12-08 10:42:50|354.57|350.47|355.31|351.21|355.31|351.21|354.57|350.47|39
1638960180000|2021-12-08 10:43:00|355.27|351.17|355.91|351.81|356.31|352.21|355.27|351.17|31
1638960190000|2021-12-08 10:43:10|355.86|351.76|356.71|352.61|356.71|352.61|355.68|351.58|33
1638960200000|2021-12-08 10:43:20|356.74|352.64|357.46|353.36|357.61|353.51|356.74|352.64|38
1638960210000|2021-12-08 10:43:30|357.44|353.34|355.56|351.46|357.63|353.53|355.56|351.46|38
1638960220000|2021-12-08 10:43:40|355.69|351.59|356.24|352.14|356.94|352.84|355.65|351.55|32
1638960230000|2021-12-08 10:43:50|356.27|352.17|356.11|352.01|356.57|352.47|356.06|351.96|31
1638960240000|2021-12-08 10:44:00|356.07|351.97|356.47|352.37|356.71|352.61|356.07|351.97|34
1638960250000|2021-12-08 10:44:10|356.55|352.45|357.87|353.77|357.87|353.77|356.45|352.35|35
1638960260000|2021-12-08 10:44:20|357.88|353.78|357.36|353.26|357.88|353.78|357.36|353.26|29
1638960270000|2021-12-08 10:44:30|357.37|353.27|356.96|352.86|357.37|353.27|356.85|352.75|29
1638960280000|2021-12-08 10:44:40|356.97|352.87|357.24|353.14|357.83|353.73|356.97|352.87|32
1638960290000|2021-12-08 10:44:50|357.19|353.09|357.33|353.23|357.4|353.3|356.68|352.58|36
1638960300000|2021-12-08 10:45:00|357.38|353.28|357.03|352.93|357.45|353.35|356.84|352.74|34
1638960310000|2021-12-08 10:45:10|357.07|352.97|358.24|354.14|358.31|354.21|357.07|352.97|33
1638960320000|2021-12-08 10:45:20|358.25|354.15|358.67|354.57|358.67|354.57|358.1|354|33
1638960330000|2021-12-08 10:45:30|358.71|354.61|359.65|355.55|359.65|355.55|358.71|354.61|35
1638960340000|2021-12-08 10:45:40|359.67|355.57|359.85|355.75|360.02|355.92|359.59|355.49|33
1638960350000|2021-12-08 10:45:50|359.84|355.74|360.13|356.03|360.13|356.03|359.82|355.72|30
1638960360000|2021-12-08 10:46:00|360.11|356.01|360.72|356.62|360.78|356.68|360.06|355.96|35
1638960370000|2021-12-08 10:46:10|360.74|356.64|360.25|356.15|360.74|356.64|360.08|355.98|35
1638960380000|2021-12-08 10:46:20|360.24|356.14|359.82|355.72|360.24|356.14|359.78|355.68|34
1638960390000|2021-12-08 10:46:30|359.86|355.76|359.98|355.88|360.21|356.11|359.84|355.74|35
1638960400000|2021-12-08 10:46:40|360.02|355.92|360.02|355.92|360.17|356.07|359.94|355.84|30
1638960410000|2021-12-08 10:46:50|360.01|355.91|359.78|355.68|360.01|355.91|359.76|355.66|32
1638960420000|2021-12-08 10:47:00|359.79|355.69|359.75|355.65|359.98|355.88|359.67|355.57|30
1638960430000|2021-12-08 10:47:10|359.76|355.66|358.31|354.21|359.77|355.67|358.12|354.02|35
1638960440000|2021-12-08 10:47:20|358.32|354.22|358.14|354.04|358.38|354.28|357.4|353.3|36
1638960450000|2021-12-08 10:47:30|358.15|354.05|357.38|353.28|358.15|354.05|357.31|353.21|30
1638960460000|2021-12-08 10:47:40|357.34|353.24|355.64|351.54|357.37|353.27|355.64|351.54|32
1638960470000|2021-12-08 10:47:50|355.62|351.52|356.01|351.91|356.09|351.99|354.9|350.8|38
1638960480000|2021-12-08 10:48:00|355.96|351.86|356.59|352.49|356.77|352.67|355.95|351.85|35
1638960490000|2021-12-08 10:48:10|356.46|352.36|356.19|352.09|356.62|352.52|356.08|351.98|36
1638960500000|2021-12-08 10:48:20|356.01|351.91|355.99|351.89|356.24|352.14|355.99|351.89|31
1638960510000|2021-12-08 10:48:30|356.13|352.03|356.14|352.04|356.43|352.33|356.03|351.93|32
1638960520000|2021-12-08 10:48:40|356.17|352.07|354.91|350.81|356.31|352.21|354.88|350.78|38
1638960530000|2021-12-08 10:48:50|354.9|350.8|355.92|351.82|355.98|351.88|354.7|350.6|36
1638960540000|2021-12-08 10:49:00|355.97|351.87|354.95|350.85|355.99|351.89|354.95|350.85|35
1638960550000|2021-12-08 10:49:10|354.97|350.87|355.67|351.57|355.79|351.69|354.93|350.83|37
1638960560000|2021-12-08 10:49:20|355.72|351.62|355.47|351.37|355.97|351.87|355.27|351.17|37
1638960570000|2021-12-08 10:49:30|355.46|351.36|355.23|351.13|355.74|351.64|355.23|351.13|35
1638960580000|2021-12-08 10:49:40|355.24|351.14|355.24|351.14|355.35|351.25|354.74|350.64|31
1638960590000|2021-12-08 10:49:50|355.23|351.13|354.67|350.57|355.49|351.39|354.67|350.57|37
1638960600000|2021-12-08 10:50:00|354.75|350.65|354.61|350.51|355.07|350.97|354.59|350.49|34
1638960610000|2021-12-08 10:50:10|354.6|350.5|353.76|349.66|354.6|350.5|353.76|349.66|35
1638960620000|2021-12-08 10:50:20|353.74|349.64|355.23|351.13|355.23|351.13|353.74|349.64|33
1638960630000|2021-12-08 10:50:30|355.24|351.14|355.56|351.46|355.62|351.52|355.07|350.97|35
1638960640000|2021-12-08 10:50:40|355.58|351.48|356.64|352.54|356.78|352.68|355.58|351.48|29
1638960650000|2021-12-08 10:50:50|356.67|352.57|357.18|353.08|357.18|353.08|356.44|352.34|30
1638960660000|2021-12-08 10:51:00|357.14|353.04|358.27|354.17|358.52|354.42|357.14|353.04|30
1638960670000|2021-12-08 10:51:10|358.26|354.16|358.23|354.13|358.44|354.34|358.02|353.92|33
1638960680000|2021-12-08 10:51:20|358.27|354.17|358.12|354.02|358.69|354.59|357.8|353.7|38
1638960690000|2021-12-08 10:51:30|358.18|354.08|358.78|354.68|358.92|354.82|358.12|354.02|32
1638960700000|2021-12-08 10:51:40|358.76|354.66|358.73|354.63|359.03|354.93|358.73|354.63|28
1638960710000|2021-12-08 10:51:50|358.7|354.6|358.73|354.63|358.94|354.84|358.69|354.59|25
1638960720000|2021-12-08 10:52:00|358.82|354.72|359.74|355.64|359.74|355.64|358.77|354.67|36
1638960730000|2021-12-08 10:52:10|359.79|355.69|359.66|355.56|360.42|356.32|359.66|355.56|35
1638960740000|2021-12-08 10:52:20|359.67|355.57|360.24|356.14|360.29|356.19|359.53|355.43|36
1638960750000|2021-12-08 10:52:30|360.21|356.11|359.61|355.51|360.21|356.11|359.44|355.34|33
1638960760000|2021-12-08 10:52:40|359.68|355.58|360.02|355.92|360.17|356.07|359.57|355.47|36
1638960770000|2021-12-08 10:52:50|359.99|355.89|359.44|355.34|360.03|355.93|359.44|355.34|35
1638960780000|2021-12-08 10:53:00|359.42|355.32|359.38|355.28|359.44|355.34|359.31|355.21|28
1638960790000|2021-12-08 10:53:10|359.39|355.29|359.88|355.78|359.93|355.83|359.39|355.29|29
1638960800000|2021-12-08 10:53:20|359.81|355.71|359.17|355.07|359.81|355.71|359.17|355.07|28
1638960810000|2021-12-08 10:53:30|359.08|354.98|358.16|354.06|359.1|355|358.15|354.05|35
1638960820000|2021-12-08 10:53:40|358.17|354.07|358.57|354.47|358.57|354.47|358.16|354.06|34
1638960830000|2021-12-08 10:53:50|358.58|354.48|358.39|354.29|358.61|354.51|358.38|354.28|31
1638960840000|2021-12-08 10:54:00|358.4|354.3|358.36|354.26|358.48|354.38|358.21|354.11|33
1638960850000|2021-12-08 10:54:10|358.35|354.25|358.18|354.08|358.36|354.26|357.92|353.82|33
1638960860000|2021-12-08 10:54:20|358.19|354.09|357.02|352.92|358.2|354.1|357.02|352.92|32
1638960870000|2021-12-08 10:54:30|357.03|352.93|357.14|353.04|357.24|353.14|356.67|352.57|32
1638960880000|2021-12-08 10:54:40|357.18|353.08|357.35|353.25|357.59|353.49|357.15|353.05|29
1638960890000|2021-12-08 10:54:50|357.33|353.23|356.67|352.57|357.33|353.23|356.62|352.52|31
1638960900000|2021-12-08 10:55:00|356.69|352.59|357.46|353.36|357.54|353.44|356.67|352.57|33
1638960910000|2021-12-08 10:55:10|357.47|353.37|358.03|353.93|358.19|354.09|357.44|353.34|32
1638960920000|2021-12-08 10:55:20|358.06|353.96|357.14|353.04|358.06|353.96|357.08|352.98|35
1638960930000|2021-12-08 10:55:30|357.19|353.09|357.83|353.73|357.89|353.79|357.19|353.09|34
1638960940000|2021-12-08 10:55:40|357.81|353.71|357.86|353.76|357.88|353.78|357.46|353.36|31
1638960950000|2021-12-08 10:55:50|357.87|353.77|357.22|353.12|357.88|353.78|357.22|353.12|29
1638960960000|2021-12-08 10:56:00|357.14|353.04|356.69|352.59|357.14|353.04|356.45|352.35|29
1638960970000|2021-12-08 10:56:10|356.81|352.71|357.6|353.5|357.6|353.5|356.69|352.59|39
1638960980000|2021-12-08 10:56:20|357.61|353.51|357.93|353.83|357.95|353.85|357.16|353.06|38
1638960990000|2021-12-08 10:56:30|357.94|353.84|358.17|354.07|358.37|354.27|357.94|353.84|32
1638961000000|2021-12-08 10:56:40|358.25|354.15|358.35|354.25|358.45|354.35|358.22|354.12|26
1638961010000|2021-12-08 10:56:50|358.36|354.26|358.67|354.57|358.67|354.57|358.18|354.08|33
1638961020000|2021-12-08 10:57:00|358.68|354.58|359.46|355.36|359.46|355.36|358.67|354.57|32
1638961030000|2021-12-08 10:57:10|359.44|355.34|359.06|354.96|359.47|355.37|358.8|354.7|33
1638961040000|2021-12-08 10:57:20|359.08|354.98|358.78|354.68|359.31|355.21|358.73|354.63|28
1638961050000|2021-12-08 10:57:30|358.73|354.63|358.6|354.5|358.96|354.86|358.59|354.49|31
1638961060000|2021-12-08 10:57:40|358.61|354.51|358.34|354.24|358.61|354.51|358.25|354.15|34
1638961070000|2021-12-08 10:57:50|358.35|354.25|358.25|354.15|358.6|354.5|358.23|354.13|30
1638961080000|2021-12-08 10:58:00|358.24|354.14|358.57|354.47|358.57|354.47|358.21|354.11|30
1638961090000|2021-12-08 10:58:10|358.58|354.48|358.34|354.24|358.74|354.64|358.34|354.24|35
1638961100000|2021-12-08 10:58:20|358.35|354.25|358.35|354.25|358.56|354.46|358.3|354.2|20
1638961110000|2021-12-08 10:58:30|358.33|354.23|358.52|354.42|358.59|354.49|358.31|354.21|29
1638961120000|2021-12-08 10:58:40|358.51|354.41|357.81|353.71|358.52|354.42|357.81|353.71|26
1638961130000|2021-12-08 10:58:50|357.8|353.7|357.67|353.57|357.8|353.7|357.37|353.27|30
1638961140000|2021-12-08 10:59:00|357.66|353.56|357.94|353.84|358.08|353.98|357.57|353.47|40
1638961150000|2021-12-08 10:59:10|357.93|353.83|359.37|355.27|359.91|355.81|357.86|353.76|33
1638961160000|2021-12-08 10:59:20|359.38|355.28|358.62|354.52|359.49|355.39|358.62|354.52|33
1638961170000|2021-12-08 10:59:30|358.79|354.69|358.68|354.58|359.03|354.93|358.57|354.47|31
1638961180000|2021-12-08 10:59:40|358.7|354.6|358.26|354.16|358.73|354.63|358.26|354.16|32
1638961190000|2021-12-08 10:59:50|358.5|354.4|358.05|353.95|358.56|354.46|357.93|353.83|36
1638961200000|2021-12-08 11:00:00|358.13|354.03|357.43|353.33|358.15|354.05|357.24|353.14|40
1638961210000|2021-12-08 11:00:10|357.4|353.3|358.8|354.7|358.85|354.75|357.37|353.27|35
1638961220000|2021-12-08 11:00:20|358.81|354.71|359.17|355.07|359.38|355.28|358.73|354.63|32
1638961230000|2021-12-08 11:00:30|359.15|355.05|359.66|355.56|359.66|355.56|359.05|354.95|31
1638961240000|2021-12-08 11:00:40|359.75|355.65|360.88|356.78|360.88|356.78|359.7|355.6|32
1638961250000|2021-12-08 11:00:50|360.76|356.66|361.15|357.05|361.41|357.31|360.26|356.16|32
1638961260000|2021-12-08 11:01:00|361.06|356.96|361.39|357.29|361.81|357.71|361.05|356.95|27
1638961270000|2021-12-08 11:01:10|361.36|357.26|361.1|357|362.01|357.91|361.1|357|30
1638961280000|2021-12-08 11:01:20|361.17|357.07|361.31|357.21|361.31|357.21|360.95|356.85|25
1638961290000|2021-12-08 11:01:30|361.33|357.23|361.4|357.3|361.61|357.51|361.32|357.22|30
1638961300000|2021-12-08 11:01:40|361.35|357.25|360.83|356.73|361.49|357.39|360.83|356.73|34
1638961310000|2021-12-08 11:01:50|360.76|356.66|359.67|355.57|360.91|356.81|359.63|355.53|36
1638961320000|2021-12-08 11:02:00|359.84|355.74|360.32|356.22|360.41|356.31|359.78|355.68|31
1638961330000|2021-12-08 11:02:10|360.31|356.21|360.22|356.12|360.31|356.21|359.82|355.72|34
1638961340000|2021-12-08 11:02:20|360.21|356.11|360.21|356.11|360.52|356.42|360.21|356.11|27
1638961350000|2021-12-08 11:02:30|360.26|356.16|358.82|354.72|360.28|356.18|358.75|354.65|39
1638961360000|2021-12-08 11:02:40|358.92|354.82|358.06|353.96|359.26|355.16|357.93|353.83|36
1638961370000|2021-12-08 11:02:50|358.32|354.22|359.09|354.99|359.09|354.99|357.77|353.67|34
1638961380000|2021-12-08 11:03:00|358.93|354.83|357.45|353.35|358.93|354.83|357.24|353.14|34
1638961390000|2021-12-08 11:03:10|357.48|353.38|356.35|352.25|357.48|353.38|356.05|351.95|34
1638961400000|2021-12-08 11:03:20|356.37|352.27|356.25|352.15|356.4|352.3|356.02|351.92|30
1638961410000|2021-12-08 11:03:30|356.24|352.14|354.88|350.78|356.3|352.2|354.8|350.7|32
1638961420000|2021-12-08 11:03:40|354.9|350.8|354.44|350.34|355.42|351.32|354.44|350.34|33
1638961430000|2021-12-08 11:03:50|354.7|350.6|355.58|351.48|355.67|351.57|354.64|350.54|36
1638961440000|2021-12-08 11:04:00|355.5|351.4|356.78|352.68|356.78|352.68|355.24|351.14|33
1638961450000|2021-12-08 11:04:10|356.84|352.74|357.68|353.58|357.78|353.68|356.81|352.71|29
1638961460000|2021-12-08 11:04:20|357.7|353.6|356.67|352.57|357.94|353.84|356.67|352.57|28
1638961470000|2021-12-08 11:04:30|356.61|352.51|357.13|353.03|357.55|353.45|356.58|352.48|27
1638961480000|2021-12-08 11:04:40|357.18|353.08|357.92|353.82|358.11|354.01|357.17|353.07|35
1638961490000|2021-12-08 11:04:50|357.94|353.84|357.7|353.6|358.2|354.1|357.7|353.6|29
1638961500000|2021-12-08 11:05:00|357.76|353.66|356.66|352.56|357.76|353.66|356.66|352.56|31
1638961510000|2021-12-08 11:05:10|356.55|352.45|356.47|352.37|356.55|352.45|355.67|351.57|35
1638961520000|2021-12-08 11:05:20|356.59|352.49|357.09|352.99|357.38|353.28|356.33|352.23|37
1638961530000|2021-12-08 11:05:30|357|352.9|356.17|352.07|357|352.9|355.89|351.79|34
1638961540000|2021-12-08 11:05:40|356.28|352.18|356.56|352.46|356.56|352.46|355.86|351.76|34
1638961550000|2021-12-08 11:05:50|356.49|352.39|357.18|353.08|357.4|353.3|356.47|352.37|39
1638961560000|2021-12-08 11:06:00|357.39|353.29|357.87|353.77|358.08|353.98|357.16|353.06|35
1638961570000|2021-12-08 11:06:10|357.89|353.79|358.57|354.47|358.78|354.68|357.89|353.79|27
1638961580000|2021-12-08 11:06:20|358.58|354.48|358.38|354.28|358.89|354.79|357.85|353.75|34
1638961590000|2021-12-08 11:06:30|358.4|354.3|359.27|355.17|359.69|355.59|358.18|354.08|36
1638961600000|2021-12-08 11:06:40|359.24|355.14|359.37|355.27|359.58|355.48|359.09|354.99|36
1638961610000|2021-12-08 11:06:50|359.36|355.26|359.7|355.6|359.96|355.86|359.33|355.23|30
1638961620000|2021-12-08 11:07:00|359.68|355.58|359.34|355.24|359.7|355.6|359.27|355.17|35
1638961630000|2021-12-08 11:07:10|359.41|355.31|360.03|355.93|360.03|355.93|358.94|354.84|36
1638961640000|2021-12-08 11:07:20|359.99|355.89|359.5|355.4|359.99|355.89|359.37|355.27|32
1638961650000|2021-12-08 11:07:30|359.55|355.45|359.34|355.24|359.92|355.82|359.02|354.92|39
1638961660000|2021-12-08 11:07:40|359.39|355.29|359.58|355.48|359.66|355.56|359.39|355.29|23
1638961670000|2021-12-08 11:07:50|359.57|355.47|360.28|356.18|360.28|356.18|359.57|355.47|32
1638961680000|2021-12-08 11:08:00|360.3|356.2|360.02|355.92|360.3|356.2|359.59|355.49|35
1638961690000|2021-12-08 11:08:10|360.07|355.97|359.96|355.86|360.41|356.31|359.96|355.86|29
1638961700000|2021-12-08 11:08:20|359.99|355.89|360.94|356.84|360.94|356.84|359.91|355.81|32
1638961710000|2021-12-08 11:08:30|360.95|356.85|360.58|356.48|361.14|357.04|360.57|356.47|33
1638961720000|2021-12-08 11:08:40|360.56|356.46|360.3|356.2|360.89|356.79|360.28|356.18|32
1638961730000|2021-12-08 11:08:50|360.23|356.13|360.02|355.92|360.42|356.32|359.77|355.67|36
1638961740000|2021-12-08 11:09:00|359.96|355.86|360.31|356.21|360.88|356.78|359.89|355.79|35
1638961750000|2021-12-08 11:09:10|360.33|356.23|360.81|356.71|360.81|356.71|360.28|356.18|27
1638961760000|2021-12-08 11:09:20|360.77|356.67|360.56|356.46|360.77|356.67|360.44|356.34|30
1638961770000|2021-12-08 11:09:30|360.57|356.47|360.57|356.47|360.82|356.72|360.57|356.47|24
1638961780000|2021-12-08 11:09:40|360.48|356.38|360.17|356.07|360.48|356.38|360.08|355.98|35
1638961790000|2021-12-08 11:09:50|360.16|356.06|359.83|355.73|360.16|356.06|359.82|355.72|29
1638961800000|2021-12-08 11:10:00|359.81|355.71|361.13|357.03|361.13|357.03|359.81|355.71|33
1638961810000|2021-12-08 11:10:10|361.1|357|361.54|357.44|361.72|357.62|360.88|356.78|34
1638961820000|2021-12-08 11:10:20|361.55|357.45|363.09|358.99|363.2|359.1|361.55|357.45|32
1638961830000|2021-12-08 11:10:30|363.1|359|362.72|358.62|363.1|359|362.59|358.49|26
1638961840000|2021-12-08 11:10:40|362.71|358.61|363.36|359.26|363.57|359.47|362.71|358.61|28
1638961850000|2021-12-08 11:10:50|363.42|359.32|363.93|359.83|364.12|360.02|363.39|359.29|35
1638961860000|2021-12-08 11:11:00|363.87|359.77|364.02|359.92|364.07|359.97|363.44|359.34|28
1638961870000|2021-12-08 11:11:10|363.99|359.89|363.98|359.88|364.16|360.06|363.69|359.59|29
1638961880000|2021-12-08 11:11:20|364.15|360.05|364.71|360.61|364.74|360.64|364.15|360.05|33
1638961890000|2021-12-08 11:11:30|364.89|360.79|364.45|360.35|364.89|360.79|363.92|359.82|37
1638961900000|2021-12-08 11:11:40|364.36|360.26|364.71|360.61|364.9|360.8|364.36|360.26|38
1638961910000|2021-12-08 11:11:50|364.72|360.62|364.13|360.03|364.72|360.62|364.04|359.94|36
1638961920000|2021-12-08 11:12:00|364.14|360.04|364.37|360.27|364.37|360.27|363.92|359.82|32
1638961930000|2021-12-08 11:12:10|364.41|360.31|364.42|360.32|364.77|360.67|364.36|360.26|32
1638961940000|2021-12-08 11:12:20|364.32|360.22|363.93|359.83|364.32|360.22|363.93|359.83|33
1638961950000|2021-12-08 11:12:30|363.94|359.84|363.65|359.55|364.08|359.98|363.65|359.55|32
1638961960000|2021-12-08 11:12:40|363.75|359.65|363.23|359.13|363.75|359.65|363.19|359.09|33
1638961970000|2021-12-08 11:12:50|363.24|359.14|363.57|359.47|363.64|359.54|363.22|359.12|31
1638961980000|2021-12-08 11:13:00|363.52|359.42|362.85|358.75|363.66|359.56|362.7|358.6|38
1638961990000|2021-12-08 11:13:10|362.8|358.7|363.77|359.67|363.86|359.76|362.8|358.7|31
1638962000000|2021-12-08 11:13:20|363.81|359.71|363.58|359.48|363.81|359.71|363.46|359.36|30
1638962010000|2021-12-08 11:13:30|363.59|359.49|363.46|359.36|363.76|359.66|363.43|359.33|32
1638962020000|2021-12-08 11:13:40|363.45|359.35|362.78|358.68|363.55|359.45|362.73|358.63|30
1638962030000|2021-12-08 11:13:50|362.81|358.71|362.83|358.73|362.94|358.84|362.66|358.56|29
1638962040000|2021-12-08 11:14:00|362.66|358.56|362.2|358.1|362.7|358.6|361.85|357.75|33
1638962050000|2021-12-08 11:14:10|362.24|358.14|362.25|358.15|362.33|358.23|362.14|358.04|31
1638962060000|2021-12-08 11:14:20|362.26|358.16|362.33|358.23|362.44|358.34|362.09|357.99|33
1638962070000|2021-12-08 11:14:30|362.34|358.24|362.28|358.18|362.35|358.25|362.05|357.95|30
1638962080000|2021-12-08 11:14:40|362.27|358.17|362.27|358.17|362.27|358.17|362.03|357.93|29
1638962090000|2021-12-08 11:14:50|362.3|358.2|362.01|357.91|362.32|358.22|361.93|357.83|27
1638962100000|2021-12-08 11:15:00|362.08|357.98|363|358.9|363|358.9|362.08|357.98|26
1638962110000|2021-12-08 11:15:10|362.97|358.87|362.59|358.49|362.97|358.87|362.55|358.45|19
1638962120000|2021-12-08 11:15:20|362.58|358.48|362.03|357.93|362.58|358.48|361.95|357.85|31
1638962130000|2021-12-08 11:15:30|362.02|357.92|361.98|357.88|362.03|357.93|361.88|357.78|27
1638962140000|2021-12-08 11:15:40|361.99|357.89|361.87|357.77|362|357.9|361.76|357.66|31
1638962150000|2021-12-08 11:15:50|361.88|357.78|361.97|357.87|362.19|358.09|361.88|357.78|27
1638962160000|2021-12-08 11:16:00|361.94|357.84|362.48|358.38|362.52|358.42|361.84|357.74|32
1638962170000|2021-12-08 11:16:10|362.43|358.33|362.41|358.31|362.61|358.51|362.33|358.23|28
1638962180000|2021-12-08 11:16:20|362.4|358.3|361.65|357.55|362.4|358.3|361.65|357.55|34
1638962190000|2021-12-08 11:16:30|361.64|357.54|361.68|357.58|361.68|357.58|361.37|357.27|27
1638962200000|2021-12-08 11:16:40|361.71|357.61|361.76|357.66|361.76|357.66|361.49|357.39|26
1638962210000|2021-12-08 11:16:50|361.75|357.65|362.21|358.11|362.21|358.11|361.75|357.65|29
1638962220000|2021-12-08 11:17:00|362.22|358.12|362.38|358.28|362.5|358.4|362.2|358.1|25
1638962230000|2021-12-08 11:17:10|362.36|358.26|362.67|358.57|362.67|358.57|362.36|358.26|26
1638962240000|2021-12-08 11:17:20|362.68|358.58|363.39|359.29|363.41|359.31|362.62|358.52|27
1638962250000|2021-12-08 11:17:30|363.47|359.37|363.7|359.6|364.54|360.44|363.47|359.37|31
1638962260000|2021-12-08 11:17:40|363.73|359.63|364.02|359.92|364.24|360.14|363.73|359.63|30
1638962270000|2021-12-08 11:17:50|364.04|359.94|363.83|359.73|364.09|359.99|363.8|359.7|34
1638962280000|2021-12-08 11:18:00|363.82|359.72|363.98|359.88|364.03|359.93|363.76|359.66|32
1638962290000|2021-12-08 11:18:10|364.01|359.91|364.73|360.63|364.73|360.63|363.95|359.85|33
1638962300000|2021-12-08 11:18:20|364.74|360.64|365.7|361.6|365.7|361.6|364.74|360.64|31
1638962310000|2021-12-08 11:18:30|365.49|361.39|365.16|361.06|365.49|361.39|365|360.9|27
1638962320000|2021-12-08 11:18:40|365.12|361.02|364.86|360.76|365.29|361.19|364.77|360.67|29
1638962330000|2021-12-08 11:18:50|364.8|360.7|364.84|360.74|364.93|360.83|364.74|360.64|30
1638962340000|2021-12-08 11:19:00|364.81|360.71|364.11|360.01|364.81|360.71|364.08|359.98|32
1638962350000|2021-12-08 11:19:10|364.15|360.05|363.75|359.65|364.15|360.05|363.75|359.65|32
1638962360000|2021-12-08 11:19:20|363.78|359.68|363.67|359.57|363.91|359.81|363.62|359.52|31
1638962370000|2021-12-08 11:19:30|363.69|359.59|363.42|359.32|363.78|359.68|363.42|359.32|27
1638962380000|2021-12-08 11:19:40|363.41|359.31|362.71|358.61|363.42|359.32|362.14|358.04|37
1638962390000|2021-12-08 11:19:50|362.81|358.71|362.79|358.69|362.9|358.8|362.41|358.31|35
1638962400000|2021-12-08 11:20:00|362.8|358.7|362.25|358.15|362.88|358.78|362.25|358.15|28
1638962410000|2021-12-08 11:20:10|362.13|358.03|362.17|358.07|362.33|358.23|361.98|357.88|29
1638962420000|2021-12-08 11:20:20|362.22|358.12|362.82|358.72|363|358.9|362.09|357.99|36
1638962430000|2021-12-08 11:20:30|362.89|358.79|362.37|358.27|362.89|358.79|362.34|358.24|35
1638962440000|2021-12-08 11:20:40|362.38|358.28|361.97|357.87|362.38|358.28|361.92|357.82|30
1638962450000|2021-12-08 11:20:50|361.96|357.86|361.88|357.78|362.01|357.91|361.8|357.7|33
1638962460000|2021-12-08 11:21:00|361.85|357.75|362.24|358.14|362.28|358.18|361.85|357.75|29
1638962470000|2021-12-08 11:21:10|362.28|358.18|362.15|358.05|362.32|358.22|362.02|357.92|25
1638962480000|2021-12-08 11:21:20|362.12|358.02|362.14|358.04|362.28|358.18|362.11|358.01|18
1638962490000|2021-12-08 11:21:30|362.15|358.05|362.13|358.03|362.16|358.06|361.98|357.88|18
1638962500000|2021-12-08 11:21:40|362.08|357.98|362.02|357.92|362.11|358.01|361.99|357.89|22
1638962510000|2021-12-08 11:21:50|362.01|357.91|361.97|357.87|362.01|357.91|361.9|357.8|17
1638962520000|2021-12-08 11:22:00|362.01|357.91|362.16|358.06|362.19|358.09|362|357.9|20
1638962530000|2021-12-08 11:22:10|362.23|358.13|362.06|357.96|362.29|358.19|362.06|357.96|35
1638962540000|2021-12-08 11:22:20|362.1|358|362.16|358.06|362.25|358.15|362.05|357.95|19
1638962550000|2021-12-08 11:22:30|362.17|358.07|362.12|358.02|362.25|358.15|362.05|357.95|27
1638962560000|2021-12-08 11:22:40|362.14|358.04|362.16|358.06|362.17|358.07|362.07|357.97|16
1638962570000|2021-12-08 11:22:50|362.23|358.13|362.03|357.93|362.37|358.27|362.02|357.92|21
1638962580000|2021-12-08 11:23:00|362.13|358.03|362.37|358.27|362.37|358.27|362.02|357.92|29
1638962590000|2021-12-08 11:23:10|362.23|358.13|362.33|358.23|362.51|358.41|362.23|358.13|25
1638962600000|2021-12-08 11:23:20|362.25|358.15|361.94|357.84|362.33|358.23|361.94|357.84|18
1638962610000|2021-12-08 11:23:30|361.98|357.88|361.9|357.8|362.14|358.04|361.9|357.8|19
1638962620000|2021-12-08 11:23:40|361.92|357.82|361.61|357.51|361.94|357.84|361.61|357.51|17
1638962630000|2021-12-08 11:23:50|361.58|357.48|360.92|356.82|361.65|357.55|360.75|356.65|26
1638962640000|2021-12-08 11:24:00|361.02|356.92|361.57|357.47|361.78|357.68|360.94|356.84|32
1638962650000|2021-12-08 11:24:10|361.53|357.43|361.11|357.01|361.53|357.43|361.1|357|29
1638962660000|2021-12-08 11:24:20|361.07|356.97|361.22|357.12|361.23|357.13|361.07|356.97|17
1638962670000|2021-12-08 11:24:30|361.21|357.11|360.94|356.84|361.21|357.11|360.88|356.78|30
1638962680000|2021-12-08 11:24:40|360.92|356.82|361.1|357|361.35|357.25|360.92|356.82|37
1638962690000|2021-12-08 11:24:50|361.2|357.1|361.02|356.92|361.31|357.21|361.02|356.92|30
1638962700000|2021-12-08 11:25:00|360.95|356.85|361.03|356.93|361.16|357.06|360.9|356.8|27
1638962710000|2021-12-08 11:25:10|361.19|357.09|361.81|357.71|361.81|357.71|361.08|356.98|25
1638962720000|2021-12-08 11:25:20|361.76|357.66|361.63|357.53|361.78|357.68|361.38|357.28|31
1638962730000|2021-12-08 11:25:30|361.61|357.51|361.71|357.61|361.71|357.61|361.5|357.4|27
1638962740000|2021-12-08 11:25:40|361.69|357.59|361.51|357.41|361.75|357.65|361.51|357.41|30
1638962750000|2021-12-08 11:25:50|361.52|357.42|361.3|357.2|361.52|357.42|361.17|357.07|28
1638962760000|2021-12-08 11:26:00|361.31|357.21|360.52|356.42|361.37|357.27|360.52|356.42|28
1638962770000|2021-12-08 11:26:10|360.51|356.41|360.44|356.34|360.52|356.42|360.02|355.92|30
1638962780000|2021-12-08 11:26:20|360.4|356.3|359.85|355.75|360.41|356.31|359.85|355.75|28
1638962790000|2021-12-08 11:26:30|359.84|355.74|359.56|355.46|359.86|355.76|359.53|355.43|31
1638962800000|2021-12-08 11:26:40|359.53|355.43|359.18|355.08|359.66|355.56|358.94|354.84|36
1638962810000|2021-12-08 11:26:50|358.97|354.87|359.04|354.94|359.24|355.14|358.92|354.82|33
1638962820000|2021-12-08 11:27:00|359|354.9|359.09|354.99|359.13|355.03|358.76|354.66|30
1638962830000|2021-12-08 11:27:10|359.08|354.98|358.75|354.65|359.08|354.98|358.75|354.65|28
1638962840000|2021-12-08 11:27:20|358.61|354.51|358.46|354.36|358.72|354.62|358.41|354.31|35
1638962850000|2021-12-08 11:27:30|358.43|354.33|358.21|354.11|358.45|354.35|358.19|354.09|30
1638962860000|2021-12-08 11:27:40|358.23|354.13|358.29|354.19|358.54|354.44|357.94|353.84|33
1638962870000|2021-12-08 11:27:50|358.31|354.21|358.16|354.06|358.31|354.21|357.86|353.76|32
1638962880000|2021-12-08 11:28:00|358.23|354.13|358.21|354.11|358.27|354.17|358.07|353.97|28
1638962890000|2021-12-08 11:28:10|358.25|354.15|359.27|355.17|359.27|355.17|358.25|354.15|29
1638962900000|2021-12-08 11:28:20|359.22|355.12|359.58|355.48|359.93|355.83|359.22|355.12|33
1638962910000|2021-12-08 11:28:30|359.43|355.33|359.49|355.39|359.65|355.55|359.4|355.3|30
1638962920000|2021-12-08 11:28:40|359.45|355.35|359.43|355.33|359.54|355.44|359.36|355.26|28
1638962930000|2021-12-08 11:28:50|359.42|355.32|359.26|355.16|359.49|355.39|359.25|355.15|25
1638962940000|2021-12-08 11:29:00|359.21|355.11|358.79|354.69|359.29|355.19|358.73|354.63|35
1638962950000|2021-12-08 11:29:10|358.78|354.68|358.96|354.86|359.12|355.02|358.77|354.67|27
1638962960000|2021-12-08 11:29:20|358.94|354.84|358.67|354.57|359.05|354.95|358.57|354.47|30
1638962970000|2021-12-08 11:29:30|358.91|354.81|358.79|354.69|358.93|354.83|358.66|354.56|32
1638962980000|2021-12-08 11:29:40|358.78|354.68|359.16|355.06|359.21|355.11|358.78|354.68|34
1638962990000|2021-12-08 11:29:50|359.2|355.1|359.11|355.01|359.47|355.37|359.07|354.97|32
1638963000000|2021-12-08 11:30:00|359.09|354.99|359.32|355.22|359.4|355.3|359.05|354.95|31
1638963010000|2021-12-08 11:30:10|359.39|355.29|360.48|356.38|360.68|356.58|359.38|355.28|30
1638963020000|2021-12-08 11:30:20|360.25|356.15|360.84|356.74|360.86|356.76|360.24|356.14|26
1638963030000|2021-12-08 11:30:30|360.93|356.83|360.65|356.55|360.93|356.83|360.5|356.4|30
1638963040000|2021-12-08 11:30:40|360.62|356.52|360.17|356.07|360.62|356.52|360.1|356|14
1638963050000|2021-12-08 11:30:50|360.19|356.09|359.97|355.87|360.5|356.4|359.94|355.84|26
1638963060000|2021-12-08 11:31:00|359.81|355.71|359.87|355.77|359.97|355.87|359.73|355.63|29
1638963070000|2021-12-08 11:31:10|359.81|355.71|360.23|356.13|360.23|356.13|359.72|355.62|36
1638963080000|2021-12-08 11:31:20|360.29|356.19|360.83|356.73|360.86|356.76|360.29|356.19|29
1638963090000|2021-12-08 11:31:30|360.78|356.68|360.72|356.62|360.93|356.83|360.72|356.62|27
1638963100000|2021-12-08 11:31:40|360.81|356.71|361.27|357.17|361.3|357.2|360.7|356.6|26
1638963110000|2021-12-08 11:31:50|361.19|357.09|361.22|357.12|361.39|357.29|360.89|356.79|35
1638963120000|2021-12-08 11:32:00|361.1|357|361.48|357.38|361.48|357.38|361.07|356.97|37
1638963130000|2021-12-08 11:32:10|361.49|357.39|361.38|357.28|361.49|357.39|361.26|357.16|33
1638963140000|2021-12-08 11:32:20|361.49|357.39|361.49|357.39|361.64|357.54|361.39|357.29|33
1638963150000|2021-12-08 11:32:30|361.44|357.34|361.34|357.24|361.57|357.47|361.3|357.2|20
1638963160000|2021-12-08 11:32:40|361.35|357.25|361.32|357.22|361.46|357.36|361.24|357.14|35
1638963170000|2021-12-08 11:32:50|361.36|357.26|361.33|357.23|361.47|357.37|361.33|357.23|29
1638963180000|2021-12-08 11:33:00|361.32|357.22|361.25|357.15|361.4|357.3|361.25|357.15|21
1638963190000|2021-12-08 11:33:10|361.18|357.08|361.05|356.95|361.23|357.13|360.75|356.65|27
1638963200000|2021-12-08 11:33:20|361.06|356.96|360.9|356.8|361.07|356.97|360.8|356.7|23
1638963210000|2021-12-08 11:33:30|360.89|356.79|360.9|356.8|360.93|356.83|360.79|356.69|18
1638963220000|2021-12-08 11:33:40|360.89|356.79|360.74|356.64|360.89|356.79|360.74|356.64|18
1638963230000|2021-12-08 11:33:50|360.63|356.53|360.16|356.06|360.64|356.54|360.12|356.02|26
1638963240000|2021-12-08 11:34:00|360.21|356.11|360.38|356.28|360.38|356.28|359.93|355.83|23
1638963250000|2021-12-08 11:34:10|360.39|356.29|360.6|356.5|360.73|356.63|360.28|356.18|29
1638963260000|2021-12-08 11:34:20|360.53|356.43|360.39|356.29|360.54|356.44|360.35|356.25|17
1638963270000|2021-12-08 11:34:30|360.41|356.31|360.6|356.5|360.6|356.5|360.21|356.11|26
1638963280000|2021-12-08 11:34:40|360.61|356.51|360.39|356.29|360.65|356.55|360.39|356.29|18
1638963290000|2021-12-08 11:34:50|360.37|356.27|360.56|356.46|360.61|356.51|360.37|356.27|27
1638963300000|2021-12-08 11:35:00|360.59|356.49|360.57|356.47|360.6|356.5|360.48|356.38|22
1638963310000|2021-12-08 11:35:10|360.56|356.46|361.31|357.21|361.31|357.21|360.55|356.45|29
1638963320000|2021-12-08 11:35:20|361.36|357.26|361.56|357.46|361.61|357.51|361.3|357.2|35
1638963330000|2021-12-08 11:35:30|361.58|357.48|361.78|357.68|362.07|357.97|361.5|357.4|32
1638963340000|2021-12-08 11:35:40|361.79|357.69|361.9|357.8|362.35|358.25|361.79|357.69|33
1638963350000|2021-12-08 11:35:50|361.88|357.78|361.69|357.59|361.88|357.78|361.54|357.44|28
1638963360000|2021-12-08 11:36:00|361.85|357.75|361.22|357.12|361.85|357.75|361.22|357.12|24
1638963370000|2021-12-08 11:36:10|361.23|357.13|361.06|356.96|361.25|357.15|361|356.9|30
1638963380000|2021-12-08 11:36:20|361.05|356.95|361.2|357.1|361.39|357.29|361.03|356.93|26
1638963390000|2021-12-08 11:36:30|361.17|357.07|361.02|356.92|361.22|357.12|360.95|356.85|29
1638963400000|2021-12-08 11:36:40|361.04|356.94|361.01|356.91|361.09|356.99|361.01|356.91|13
1638963410000|2021-12-08 11:36:50|361.02|356.92|360.83|356.73|361.07|356.97|360.83|356.73|23
1638963420000|2021-12-08 11:37:00|360.8|356.7|360.84|356.74|360.87|356.77|360.67|356.57|23
1638963430000|2021-12-08 11:37:10|360.79|356.69|360.46|356.36|360.82|356.72|360.27|356.17|28
1638963440000|2021-12-08 11:37:20|360.29|356.19|360.34|356.24|360.46|356.36|360.25|356.15|27
1638963450000|2021-12-08 11:37:30|360.3|356.2|360.27|356.17|360.43|356.33|360.27|356.17|27
1638963460000|2021-12-08 11:37:40|360.28|356.18|360.42|356.32|360.42|356.32|360.28|356.18|26
1638963470000|2021-12-08 11:37:50|360.43|356.33|360.22|356.12|360.52|356.42|360.21|356.11|16
1638963480000|2021-12-08 11:38:00|360.18|356.08|360.53|356.43|360.55|356.45|360.18|356.08|24
1638963490000|2021-12-08 11:38:10|360.51|356.41|360.3|356.2|360.58|356.48|360.3|356.2|31
1638963500000|2021-12-08 11:38:20|360.28|356.18|360.21|356.11|360.33|356.23|360.15|356.05|18
1638963510000|2021-12-08 11:38:30|360.23|356.13|360.09|355.99|360.27|356.17|360.09|355.99|13
1638963520000|2021-12-08 11:38:40|360.07|355.97|359.76|355.66|360.08|355.98|359.76|355.66|30
1638963530000|2021-12-08 11:38:50|359.67|355.57|359.61|355.51|359.73|355.63|359.55|355.45|28
1638963540000|2021-12-08 11:39:00|359.6|355.5|359.15|355.05|359.6|355.5|359.12|355.02|25
1638963550000|2021-12-08 11:39:10|359.17|355.07|359.14|355.04|359.31|355.21|358.59|354.49|33
1638963560000|2021-12-08 11:39:20|359.13|355.03|358.44|354.34|359.17|355.07|358.43|354.33|27
1638963570000|2021-12-08 11:39:30|358.49|354.39|358.2|354.1|358.49|354.39|358.03|353.93|33
1638963580000|2021-12-08 11:39:40|358.21|354.11|358.68|354.58|358.68|354.58|358.21|354.11|32
1638963590000|2021-12-08 11:39:50|358.71|354.61|358.87|354.77|359.01|354.91|358.71|354.61|23
1638963600000|2021-12-08 11:40:00|358.92|354.82|358.57|354.47|359.12|355.02|358.57|354.47|31
1638963610000|2021-12-08 11:40:10|358.62|354.52|358.56|354.46|358.64|354.54|358.3|354.2|34
1638963620000|2021-12-08 11:40:20|358.57|354.47|358.06|353.96|358.57|354.47|358.04|353.94|29
1638963630000|2021-12-08 11:40:30|358.11|354.01|357.55|353.45|358.12|354.02|357.36|353.26|35
1638963640000|2021-12-08 11:40:40|357.53|353.43|357.91|353.81|358.16|354.06|357.53|353.43|34
1638963650000|2021-12-08 11:40:50|357.86|353.76|357.59|353.49|357.92|353.82|357.59|353.49|32
1638963660000|2021-12-08 11:41:00|357.47|353.37|357.56|353.46|357.56|353.46|357.23|353.13|34
1638963670000|2021-12-08 11:41:10|357.6|353.5|357.34|353.24|357.67|353.57|357.34|353.24|27
1638963680000|2021-12-08 11:41:20|357.33|353.23|356.47|352.37|357.33|353.23|356.47|352.37|31
1638963690000|2021-12-08 11:41:30|356.46|352.36|356.75|352.65|356.75|352.65|356.01|351.91|37
1638963700000|2021-12-08 11:41:40|356.84|352.74|356.6|352.5|357|352.9|356.6|352.5|35
1638963710000|2021-12-08 11:41:50|356.55|352.45|356.51|352.41|356.55|352.45|356.25|352.15|32
1638963720000|2021-12-08 11:42:00|356.65|352.55|356.92|352.82|356.94|352.84|356.5|352.4|31
1638963730000|2021-12-08 11:42:10|356.87|352.77|357.7|353.6|357.7|353.6|356.87|352.77|36
1638963740000|2021-12-08 11:42:20|357.72|353.62|357.99|353.89|358.06|353.96|357.69|353.59|35
1638963750000|2021-12-08 11:42:30|358.07|353.97|358.35|354.25|358.35|354.25|358.07|353.97|28
1638963760000|2021-12-08 11:42:40|358.39|354.29|358.27|354.17|358.39|354.29|358.12|354.02|33
1638963770000|2021-12-08 11:42:50|358.29|354.19|358.56|354.46|358.57|354.47|358.23|354.13|26
1638963780000|2021-12-08 11:43:00|358.55|354.45|358.32|354.22|358.76|354.66|358.05|353.95|36
1638963790000|2021-12-08 11:43:10|358.23|354.13|358.59|354.49|358.59|354.49|358.13|354.03|30
1638963800000|2021-12-08 11:43:20|358.46|354.36|358.52|354.42|358.73|354.63|358.42|354.32|31
1638963810000|2021-12-08 11:43:30|358.49|354.39|358.14|354.04|358.49|354.39|357.8|353.7|33
1638963820000|2021-12-08 11:43:40|358.19|354.09|358.39|354.29|358.44|354.34|358.05|353.95|28
1638963830000|2021-12-08 11:43:50|358.38|354.28|357.78|353.68|358.38|354.28|357.68|353.58|31
1638963840000|2021-12-08 11:44:00|357.83|353.73|358.03|353.93|358.1|354|357.83|353.73|23
1638963850000|2021-12-08 11:44:10|358.19|354.09|358.07|353.97|358.19|354.09|357.97|353.87|18
1638963860000|2021-12-08 11:44:20|358.08|353.98|358.04|353.94|358.16|354.06|357.97|353.87|28
1638963870000|2021-12-08 11:44:30|358.05|353.95|358.55|354.45|358.56|354.46|358.03|353.93|28
1638963880000|2021-12-08 11:44:40|358.7|354.6|359.01|354.91|359.08|354.98|358.66|354.56|30
1638963890000|2021-12-08 11:44:50|359.07|354.97|359.54|355.44|359.64|355.54|359.01|354.91|30
1638963900000|2021-12-08 11:45:00|359.41|355.31|359.87|355.77|359.92|355.82|359.1|355|34
1638963910000|2021-12-08 11:45:10|359.89|355.79|359.97|355.87|360.17|356.07|359.89|355.79|25
1638963920000|2021-12-08 11:45:20|359.76|355.66|359.93|355.83|359.93|355.83|359.47|355.37|29
1638963930000|2021-12-08 11:45:30|359.92|355.82|359.88|355.78|359.95|355.85|359.66|355.56|23
1638963940000|2021-12-08 11:45:40|359.93|355.83|360.09|355.99|360.1|356|359.84|355.74|24
1638963950000|2021-12-08 11:45:50|360.08|355.98|360|355.9|360.08|355.98|359.66|355.56|34
1638963960000|2021-12-08 11:46:00|360.07|355.97|360.6|356.5|360.87|356.77|360.02|355.92|34
1638963970000|2021-12-08 11:46:10|360.43|356.33|359.76|355.66|360.43|356.33|359.74|355.64|34
1638963980000|2021-12-08 11:46:20|359.74|355.64|360.07|355.97|360.13|356.03|359.61|355.51|34
1638963990000|2021-12-08 11:46:30|359.93|355.83|360.25|356.15|360.42|356.32|359.84|355.74|31
1638964000000|2021-12-08 11:46:40|360.27|356.17|360.18|356.08|360.41|356.31|360.08|355.98|35
1638964010000|2021-12-08 11:46:50|360.23|356.13|359.59|355.49|360.25|356.15|359.58|355.48|26
1638964020000|2021-12-08 11:47:00|359.67|355.57|359.7|355.6|359.93|355.83|359.48|355.38|31
1638964030000|2021-12-08 11:47:10|359.67|355.57|359.3|355.2|359.67|355.57|358.95|354.85|36
1638964040000|2021-12-08 11:47:20|359.27|355.17|359.36|355.26|359.37|355.27|359.08|354.98|30
1638964050000|2021-12-08 11:47:30|359.4|355.3|359.03|354.93|359.44|355.34|358.98|354.88|24
1638964060000|2021-12-08 11:47:40|359.02|354.92|359.83|355.73|359.83|355.73|358.89|354.79|32
1638964070000|2021-12-08 11:47:50|359.87|355.77|359.4|355.3|359.89|355.79|359.4|355.3|31
1638964080000|2021-12-08 11:48:00|359.44|355.34|359.86|355.76|359.91|355.81|359.42|355.32|29
1638964090000|2021-12-08 11:48:10|359.84|355.74|359.52|355.42|359.84|355.74|359.27|355.17|24
1638964100000|2021-12-08 11:48:20|359.54|355.44|359.98|355.88|360.06|355.96|359.47|355.37|29
1638964110000|2021-12-08 11:48:30|360.03|355.93|359.93|355.83|360.14|356.04|359.85|355.75|27
1638964120000|2021-12-08 11:48:40|359.92|355.82|360.1|356|360.13|356.03|359.74|355.64|32
1638964130000|2021-12-08 11:48:50|360.21|356.11|360.43|356.33|360.65|356.55|360.19|356.09|28
1638964140000|2021-12-08 11:49:00|360.38|356.28|360.42|356.32|360.55|356.45|360.25|356.15|33
1638964150000|2021-12-08 11:49:10|360.37|356.27|360.27|356.17|360.44|356.34|359.9|355.8|32
1638964160000|2021-12-08 11:49:20|360.29|356.19|360.48|356.38|360.68|356.58|360.14|356.04|27
1638964170000|2021-12-08 11:49:30|360.29|356.19|360.53|356.43|360.54|356.44|360.1|356|23
1638964180000|2021-12-08 11:49:40|360.46|356.36|360.56|356.46|360.66|356.56|360.35|356.25|23
1638964190000|2021-12-08 11:49:50|360.55|356.45|360.48|356.38|360.67|356.57|360.47|356.37|22
1638964200000|2021-12-08 11:50:00|360.5|356.4|360.42|356.32|360.5|356.4|360.42|356.32|19
1638964210000|2021-12-08 11:50:10|360.44|356.34|360.36|356.26|360.61|356.51|360.33|356.23|25
1638964220000|2021-12-08 11:50:20|360.34|356.24|360|355.9|360.34|356.24|359.98|355.88|35
1638964230000|2021-12-08 11:50:30|359.99|355.89|360.34|356.24|360.34|356.24|359.94|355.84|28
1638964240000|2021-12-08 11:50:40|360.29|356.19|360.23|356.13|360.29|356.19|360.15|356.05|21
1638964250000|2021-12-08 11:50:50|360.22|356.12|360.28|356.18|360.32|356.22|360.13|356.03|26
1638964260000|2021-12-08 11:51:00|360.29|356.19|360.36|356.26|360.6|356.5|360.29|356.19|23
1638964270000|2021-12-08 11:51:10|360.41|356.31|360.44|356.34|360.47|356.37|360.28|356.18|24
1638964280000|2021-12-08 11:51:20|360.41|356.31|360.41|356.31|360.45|356.35|360.38|356.28|23
1638964290000|2021-12-08 11:51:30|360.42|356.32|360.43|356.33|360.47|356.37|360.4|356.3|13
1638964300000|2021-12-08 11:51:40|360.56|356.46|361.52|357.42|361.57|357.47|360.5|356.4|37
1638964310000|2021-12-08 11:51:50|361.57|357.47|361.56|357.46|361.69|357.59|361.37|357.27|28
1638964320000|2021-12-08 11:52:00|361.52|357.42|361.67|357.57|361.77|357.67|361.46|357.36|31
1638964330000|2021-12-08 11:52:10|361.6|357.5|361.61|357.51|361.71|357.61|361.39|357.29|31
1638964340000|2021-12-08 11:52:20|361.64|357.54|361.7|357.6|361.73|357.63|361.57|357.47|13
1638964350000|2021-12-08 11:52:30|361.73|357.63|361.88|357.78|362.13|358.03|361.73|357.63|22
1638964360000|2021-12-08 11:52:40|361.82|357.72|361.65|357.55|361.82|357.72|361.32|357.22|31
1638964370000|2021-12-08 11:52:50|361.66|357.56|361.84|357.74|361.85|357.75|361.49|357.39|32
1638964380000|2021-12-08 11:53:00|361.85|357.75|361.88|357.78|362|357.9|361.84|357.74|27
1638964390000|2021-12-08 11:53:10|361.89|357.79|361.22|357.12|361.89|357.79|361.19|357.09|24
1638964400000|2021-12-08 11:53:20|361.29|357.19|361.51|357.41|361.51|357.41|361.18|357.08|22
1638964410000|2021-12-08 11:53:30|361.53|357.43|361.87|357.77|361.88|357.78|361.52|357.42|17
1638964420000|2021-12-08 11:53:40|361.89|357.79|361.82|357.72|361.9|357.8|361.74|357.64|13
1638964430000|2021-12-08 11:53:50|361.83|357.73|361.78|357.68|361.83|357.73|361.6|357.5|24
1638964440000|2021-12-08 11:54:00|361.76|357.66|361.61|357.51|361.76|357.66|361.44|357.34|34
1638964450000|2021-12-08 11:54:10|361.6|357.5|361.95|357.85|362.05|357.95|361.53|357.43|34
1638964460000|2021-12-08 11:54:20|361.91|357.81|362.06|357.96|362.22|358.12|361.91|357.81|24
1638964470000|2021-12-08 11:54:30|362.04|357.94|361.91|357.81|362.07|357.97|361.91|357.81|22
1638964480000|2021-12-08 11:54:40|361.93|357.83|361.48|357.38|361.94|357.84|361.37|357.27|24
1638964490000|2021-12-08 11:54:50|361.49|357.39|361.5|357.4|361.52|357.42|361.19|357.09|23
1638964500000|2021-12-08 11:55:00|361.48|357.38|361.07|356.97|361.53|357.43|361.07|356.97|28
1638964510000|2021-12-08 11:55:10|361|356.9|360.72|356.62|361.01|356.91|360.7|356.6|34
1638964520000|2021-12-08 11:55:20|360.8|356.7|360.77|356.67|360.8|356.7|360.58|356.48|23
1638964530000|2021-12-08 11:55:30|360.71|356.61|360.93|356.83|361.01|356.91|360.71|356.61|23
1638964540000|2021-12-08 11:55:40|360.89|356.79|361.15|357.05|361.15|357.05|360.79|356.69|26
1638964550000|2021-12-08 11:55:50|361.16|357.06|361.78|357.68|361.88|357.78|361.08|356.98|35
1638964560000|2021-12-08 11:56:00|361.76|357.66|361.7|357.6|361.92|357.82|361.55|357.45|35
1638964570000|2021-12-08 11:56:10|361.71|357.61|362.51|358.41|362.51|358.41|361.71|357.61|28
1638964580000|2021-12-08 11:56:20|362.48|358.38|361.84|357.74|362.48|358.38|361.82|357.72|29
1638964590000|2021-12-08 11:56:30|361.74|357.64|362.01|357.91|362.03|357.93|361.6|357.5|24
1638964600000|2021-12-08 11:56:40|362.05|357.95|362.17|358.07|362.18|358.08|362.05|357.95|23
1638964610000|2021-12-08 11:56:50|362.16|358.06|362.35|358.25|362.35|358.25|362.12|358.02|19
1638964620000|2021-12-08 11:57:00|362.45|358.35|362.53|358.43|362.78|358.68|362.32|358.22|35
1638964630000|2021-12-08 11:57:10|362.49|358.39|362.17|358.07|362.69|358.59|362.17|358.07|33
1638964640000|2021-12-08 11:57:20|362.18|358.08|362.21|358.11|362.35|358.25|362.03|357.93|35
1638964650000|2021-12-08 11:57:30|362.24|358.14|361.94|357.84|362.27|358.17|361.94|357.84|30
1638964660000|2021-12-08 11:57:40|361.96|357.86|362.01|357.91|362.01|357.91|361.8|357.7|26
1638964670000|2021-12-08 11:57:50|362.03|357.93|362.08|357.98|362.14|358.04|361.9|357.8|33
1638964680000|2021-12-08 11:58:00|362.1|358|362.06|357.96|362.18|358.08|362.05|357.95|27
1638964690000|2021-12-08 11:58:10|362.13|358.03|362.05|357.95|362.13|358.03|361.96|357.86|16
1638964700000|2021-12-08 11:58:20|362.01|357.91|361.85|357.75|362.01|357.91|361.7|357.6|24
1638964710000|2021-12-08 11:58:30|361.8|357.7|361.64|357.54|361.97|357.87|361.64|357.54|28
1638964720000|2021-12-08 11:58:40|361.65|357.55|361.41|357.31|361.65|357.55|361.31|357.21|33
1638964730000|2021-12-08 11:58:50|361.39|357.29|361.43|357.33|361.6|357.5|361.24|357.14|32
1638964740000|2021-12-08 11:59:00|361.45|357.35|361.96|357.86|361.98|357.88|361.42|357.32|30
1638964750000|2021-12-08 11:59:10|361.94|357.84|363.16|359.06|363.37|359.27|361.86|357.76|32
1638964760000|2021-12-08 11:59:20|363.18|359.08|363.79|359.69|363.79|359.69|363.15|359.05|27
1638964770000|2021-12-08 11:59:30|363.82|359.72|363.42|359.32|363.95|359.85|363.42|359.32|32
1638964780000|2021-12-08 11:59:40|363.41|359.31|363.06|358.96|363.42|359.32|363.06|358.96|23
1638964790000|2021-12-08 11:59:50|363.05|358.95|362.46|358.36|363.15|359.05|362.46|358.36|34
1638964800000|2021-12-08 12:00:00|362.5|358.4|362.85|358.75|362.85|358.75|362.5|358.4|31
1638964810000|2021-12-08 12:00:10|362.86|358.76|363.37|359.27|363.4|359.3|362.82|358.72|34
1638964820000|2021-12-08 12:00:20|363.36|359.26|364.24|360.14|364.24|360.14|363.21|359.11|35
1638964830000|2021-12-08 12:00:30|364.22|360.12|364.75|360.65|364.8|360.7|364.14|360.04|29
1638964840000|2021-12-08 12:00:40|364.76|360.66|364.54|360.44|364.81|360.71|364.54|360.44|26
1638964850000|2021-12-08 12:00:50|364.65|360.55|364.35|360.25|364.65|360.55|364.2|360.1|20
1638964860000|2021-12-08 12:01:00|364.5|360.4|367.75|363.65|367.75|363.65|364.37|360.27|38
1638964870000|2021-12-08 12:01:10|367.79|363.69|367.64|363.54|368.11|364.01|367.4|363.3|36
1638964880000|2021-12-08 12:01:20|367.68|363.58|366.89|362.79|367.68|363.58|366.82|362.72|35
1638964890000|2021-12-08 12:01:30|366.99|362.89|367.39|363.29|367.47|363.37|366.87|362.77|33
1638964900000|2021-12-08 12:01:40|367.38|363.28|368.14|364.04|368.24|364.14|367.38|363.28|34
1638964910000|2021-12-08 12:01:50|368.15|364.05|367.76|363.66|368.15|364.05|367.68|363.58|28
1638964920000|2021-12-08 12:02:00|367.75|363.65|366.82|362.72|367.75|363.65|366.81|362.71|32
1638964930000|2021-12-08 12:02:10|366.83|362.73|366.55|362.45|366.95|362.85|366.52|362.42|36
1638964940000|2021-12-08 12:02:20|366.6|362.5|366.99|362.89|367.17|363.07|366.57|362.47|34
1638964950000|2021-12-08 12:02:30|367|362.9|366.78|362.68|367.01|362.91|366.61|362.51|30
1638964960000|2021-12-08 12:02:40|366.79|362.69|366.71|362.61|366.91|362.81|366.66|362.56|28
1638964970000|2021-12-08 12:02:50|366.72|362.62|366.81|362.71|366.92|362.82|366.71|362.61|23
1638964980000|2021-12-08 12:03:00|366.86|362.76|366.67|362.57|367.03|362.93|366.67|362.57|25
1638964990000|2021-12-08 12:03:10|366.68|362.58|366.7|362.6|366.81|362.71|366.56|362.46|28
1638965000000|2021-12-08 12:03:20|366.69|362.59|365.99|361.89|366.69|362.59|365.99|361.89|32
1638965010000|2021-12-08 12:03:30|366.01|361.91|365.6|361.5|366.02|361.92|365.6|361.5|29
1638965020000|2021-12-08 12:03:40|365.59|361.49|365.62|361.52|365.71|361.61|365.42|361.32|32
1638965030000|2021-12-08 12:03:50|365.54|361.44|365.68|361.58|365.68|361.58|365.5|361.4|20
1638965040000|2021-12-08 12:04:00|365.67|361.57|365.43|361.33|365.72|361.62|365.41|361.31|17
1638965050000|2021-12-08 12:04:10|365.46|361.36|365.21|361.11|365.48|361.38|365.15|361.05|26
1638965060000|2021-12-08 12:04:20|365.23|361.13|364.87|360.77|365.35|361.25|364.87|360.77|27
1638965070000|2021-12-08 12:04:30|364.88|360.78|364.98|360.88|365.11|361.01|364.88|360.78|26
1638965080000|2021-12-08 12:04:40|364.99|360.89|365.14|361.04|365.14|361.04|364.93|360.83|28
1638965090000|2021-12-08 12:04:50|365.17|361.07|365.09|360.99|365.17|361.07|364.95|360.85|17
1638965100000|2021-12-08 12:05:00|365.07|360.97|364.89|360.79|365.15|361.05|364.89|360.79|33
1638965110000|2021-12-08 12:05:10|364.88|360.78|364.19|360.09|364.88|360.78|364.15|360.05|27
1638965120000|2021-12-08 12:05:20|364.16|360.06|363.5|359.4|364.16|360.06|363.5|359.4|25
1638965130000|2021-12-08 12:05:30|363.49|359.39|363.31|359.21|363.53|359.43|363.18|359.08|32
1638965140000|2021-12-08 12:05:40|363.43|359.33|363.66|359.56|363.68|359.58|363.43|359.33|24
1638965150000|2021-12-08 12:05:50|363.64|359.54|363.71|359.61|363.81|359.71|363.64|359.54|26
1638965160000|2021-12-08 12:06:00|363.77|359.67|363.54|359.44|363.89|359.79|363.51|359.41|27
1638965170000|2021-12-08 12:06:10|363.59|359.49|363.3|359.2|363.73|359.63|363.3|359.2|30
1638965180000|2021-12-08 12:06:20|363.24|359.14|363.27|359.17|363.44|359.34|363.24|359.14|27
1638965190000|2021-12-08 12:06:30|363.24|359.14|363.09|358.99|363.27|359.17|362.97|358.87|28
1638965200000|2021-12-08 12:06:40|363.07|358.97|363.26|359.16|363.3|359.2|363|358.9|25
1638965210000|2021-12-08 12:06:50|363.29|359.19|363.18|359.08|363.31|359.21|363.05|358.95|20
1638965220000|2021-12-08 12:07:00|363.15|359.05|362.85|358.75|363.16|359.06|362.79|358.69|12
1638965230000|2021-12-08 12:07:10|362.87|358.77|363.19|359.09|363.19|359.09|362.87|358.77|21
1638965240000|2021-12-08 12:07:20|363.2|359.1|363.52|359.42|363.63|359.53|363.2|359.1|23
1638965250000|2021-12-08 12:07:30|363.61|359.51|363.32|359.22|363.61|359.51|363.2|359.1|34
1638965260000|2021-12-08 12:07:40|363.57|359.47|363.5|359.4|363.61|359.51|363.41|359.31|22
1638965270000|2021-12-08 12:07:50|363.54|359.44|363.27|359.17|363.54|359.44|363.27|359.17|15
1638965280000|2021-12-08 12:08:00|363.25|359.15|363.32|359.22|363.32|359.22|363.25|359.15|13
1638965290000|2021-12-08 12:08:10|363.47|359.37|363.73|359.63|363.74|359.64|363.39|359.29|18
1638965300000|2021-12-08 12:08:20|363.71|359.61|363.99|359.89|364|359.9|363.69|359.59|18
1638965310000|2021-12-08 12:08:30|364.1|360|364.72|360.62|365.04|360.94|364.1|360|32
1638965320000|2021-12-08 12:08:40|364.8|360.7|364.58|360.48|364.8|360.7|364.55|360.45|24
1638965330000|2021-12-08 12:08:50|364.55|360.45|364.77|360.67|364.78|360.68|364.54|360.44|23
1638965340000|2021-12-08 12:09:00|364.78|360.68|364.76|360.66|364.79|360.69|364.57|360.47|19
1638965350000|2021-12-08 12:09:10|364.79|360.69|364.94|360.84|364.95|360.85|364.7|360.6|26
1638965360000|2021-12-08 12:09:20|364.95|360.85|364.96|360.86|365|360.9|364.93|360.83|18
1638965370000|2021-12-08 12:09:30|364.94|360.84|364.96|360.86|364.97|360.87|364.92|360.82|22
1638965380000|2021-12-08 12:09:40|364.99|360.89|364.94|360.84|365.01|360.91|364.91|360.81|14
1638965390000|2021-12-08 12:09:50|364.92|360.82|364.52|360.42|364.94|360.84|364.52|360.42|25
1638965400000|2021-12-08 12:10:00|364.51|360.41|364.28|360.18|364.6|360.5|364.28|360.18|28
1638965410000|2021-12-08 12:10:10|364.24|360.14|363.85|359.75|364.26|360.16|363.64|359.54|35
1638965420000|2021-12-08 12:10:20|363.86|359.76|363.96|359.86|363.96|359.86|363.69|359.59|30
1638965430000|2021-12-08 12:10:30|364.01|359.91|363.63|359.53|364.01|359.91|363.54|359.44|29
1638965440000|2021-12-08 12:10:40|363.6|359.5|364.02|359.92|364.02|359.92|363.53|359.43|26
1638965450000|2021-12-08 12:10:50|363.88|359.78|364.07|359.97|364.25|360.15|363.82|359.72|24
1638965460000|2021-12-08 12:11:00|364.1|360|364.02|359.92|364.27|360.17|364.02|359.92|21
1638965470000|2021-12-08 12:11:10|363.99|359.89|363.89|359.79|363.99|359.89|363.79|359.69|13
1638965480000|2021-12-08 12:11:20|363.85|359.75|363.83|359.73|363.93|359.83|363.71|359.61|10
1638965490000|2021-12-08 12:11:30|363.89|359.79|363.48|359.38|363.89|359.79|363.42|359.32|24
1638965500000|2021-12-08 12:11:40|363.4|359.3|363.44|359.34|363.49|359.39|363.4|359.3|14
1638965510000|2021-12-08 12:11:50|363.38|359.28|362.85|358.75|363.53|359.43|362.85|358.75|30
1638965520000|2021-12-08 12:12:00|362.84|358.74|362.34|358.24|362.84|358.74|362.34|358.24|27
1638965530000|2021-12-08 12:12:10|362.36|358.26|362.4|358.3|362.66|358.56|362.36|358.26|23
1638965540000|2021-12-08 12:12:20|362.49|358.39|362.79|358.69|362.92|358.82|362.44|358.34|32
1638965550000|2021-12-08 12:12:30|362.72|358.62|362.52|358.42|362.76|358.66|362.46|358.36|30
1638965560000|2021-12-08 12:12:40|362.69|358.59|362.46|358.36|362.69|358.59|362.41|358.31|29
1638965570000|2021-12-08 12:12:50|362.63|358.53|362.41|358.31|362.68|358.58|362.41|358.31|20
1638965580000|2021-12-08 12:13:00|362.45|358.35|362.04|357.94|362.49|358.39|361.89|357.79|33
1638965590000|2021-12-08 12:13:10|362.1|358|362.18|358.08|362.38|358.28|361.94|357.84|35
1638965600000|2021-12-08 12:13:20|362.2|358.1|362.08|357.98|362.32|358.22|362.06|357.96|28
1638965610000|2021-12-08 12:13:30|362.1|358|362.01|357.91|362.18|358.08|361.99|357.89|21
1638965620000|2021-12-08 12:13:40|362.09|357.99|361.84|357.74|362.29|358.19|361.8|357.7|30
1638965630000|2021-12-08 12:13:50|361.78|357.68|361.8|357.7|361.97|357.87|361.38|357.28|34
1638965640000|2021-12-08 12:14:00|361.74|357.64|361.95|357.85|361.95|357.85|361.56|357.46|24
1638965650000|2021-12-08 12:14:10|361.83|357.73|362.17|358.07|362.23|358.13|361.83|357.73|23
1638965660000|2021-12-08 12:14:20|362.29|358.19|362.6|358.5|362.63|358.53|362.29|358.19|28
1638965670000|2021-12-08 12:14:30|362.63|358.53|362.72|358.62|362.8|358.7|362.42|358.32|25
1638965680000|2021-12-08 12:14:40|362.79|358.69|362.52|358.42|362.9|358.8|362.5|358.4|29
1638965690000|2021-12-08 12:14:50|362.67|358.57|362.4|358.3|362.68|358.58|362.4|358.3|20
1638965700000|2021-12-08 12:15:00|362.42|358.32|362.48|358.38|362.48|358.38|362.27|358.17|21
1638965710000|2021-12-08 12:15:10|362.52|358.42|362.34|358.24|362.63|358.53|362.34|358.24|22
1638965720000|2021-12-08 12:15:20|362.36|358.26|362.47|358.37|362.51|358.41|362.19|358.09|25
1638965730000|2021-12-08 12:15:30|362.5|358.4|362.72|358.62|362.83|358.73|362.46|358.36|21
1638965740000|2021-12-08 12:15:40|362.74|358.64|362.18|358.08|362.76|358.66|362.15|358.05|22
1638965750000|2021-12-08 12:15:50|362.33|358.23|362.3|358.2|362.4|358.3|362.23|358.13|15
1638965760000|2021-12-08 12:16:00|362.32|358.22|362.3|358.2|362.37|358.27|362.22|358.12|20
1638965770000|2021-12-08 12:16:10|362.32|358.22|362.56|358.46|362.56|358.46|362.2|358.1|21
1638965780000|2021-12-08 12:16:20|362.58|358.48|362.81|358.71|362.89|358.79|362.56|358.46|21
1638965790000|2021-12-08 12:16:30|362.82|358.72|363.32|359.22|363.33|359.23|362.82|358.72|20
1638965800000|2021-12-08 12:16:40|363.33|359.23|362.9|358.8|363.38|359.28|362.76|358.66|33
1638965810000|2021-12-08 12:16:50|362.89|358.79|363.07|358.97|363.07|358.97|362.83|358.73|20
1638965820000|2021-12-08 12:17:00|363.11|359.01|363.09|358.99|363.18|359.08|363.09|358.99|5
1638965830000|2021-12-08 12:17:10|363.13|359.03|363.06|358.96|363.18|359.08|362.92|358.82|21
1638965840000|2021-12-08 12:17:20|363.07|358.97|363.2|359.1|363.21|359.11|362.97|358.87|19
1638965850000|2021-12-08 12:17:30|363.19|359.09|363.5|359.4|363.52|359.42|363.19|359.09|23
1638965860000|2021-12-08 12:17:40|363.48|359.38|363.36|359.26|363.66|359.56|363.35|359.25|24
1638965870000|2021-12-08 12:17:50|363.37|359.27|363.09|358.99|363.37|359.27|363.02|358.92|24
1638965880000|2021-12-08 12:18:00|363.13|359.03|363.6|359.5|363.65|359.55|363.12|359.02|34
1638965890000|2021-12-08 12:18:10|363.59|359.49|363.43|359.33|363.71|359.61|363.41|359.31|19
1638965900000|2021-12-08 12:18:20|363.44|359.34|364.02|359.92|364.02|359.92|363.44|359.34|27
1638965910000|2021-12-08 12:18:30|364.03|359.93|363.91|359.81|364.03|359.93|363.78|359.68|29
1638965920000|2021-12-08 12:18:40|363.9|359.8|363.8|359.7|363.9|359.8|363.7|359.6|20
1638965930000|2021-12-08 12:18:50|363.82|359.72|363.91|359.81|363.99|359.89|363.78|359.68|26
1638965940000|2021-12-08 12:19:00|363.92|359.82|363.7|359.6|363.97|359.87|363.7|359.6|29
1638965950000|2021-12-08 12:19:10|363.64|359.54|363.64|359.54|363.76|359.66|363.47|359.37|25
1638965960000|2021-12-08 12:19:20|363.63|359.53|362.75|358.65|363.63|359.53|362.75|358.65|25
1638965970000|2021-12-08 12:19:30|362.68|358.58|362.61|358.51|362.85|358.75|362.37|358.27|33
1638965980000|2021-12-08 12:19:40|362.57|358.47|362.31|358.21|362.63|358.53|362.28|358.18|27
1638965990000|2021-12-08 12:19:50|362.34|358.24|362.45|358.35|362.59|358.49|362.34|358.24|17
1638966000000|2021-12-08 12:20:00|362.44|358.34|362.61|358.51|362.9|358.8|362.44|358.34|27
1638966010000|2021-12-08 12:20:10|362.69|358.59|362.45|358.35|362.69|358.59|362.3|358.2|28
1638966020000|2021-12-08 12:20:20|362.31|358.21|362.49|358.39|362.55|358.45|362.31|358.21|16
1638966030000|2021-12-08 12:20:30|362.46|358.36|362.94|358.84|362.97|358.87|362.39|358.29|29
1638966040000|2021-12-08 12:20:40|362.92|358.82|362.57|358.47|363.02|358.92|362.46|358.36|25
1638966050000|2021-12-08 12:20:50|362.58|358.48|362.99|358.89|363.04|358.94|362.57|358.47|18
1638966060000|2021-12-08 12:21:00|363|358.9|363.01|358.91|363.05|358.95|362.88|358.78|15
1638966070000|2021-12-08 12:21:10|363|358.9|362.87|358.77|363.02|358.92|362.74|358.64|29
1638966080000|2021-12-08 12:21:20|362.88|358.78|362.7|358.6|362.89|358.79|362.67|358.57|25
1638966090000|2021-12-08 12:21:30|362.84|358.74|362.78|358.68|362.96|358.86|362.74|358.64|21
1638966100000|2021-12-08 12:21:40|362.77|358.67|362.78|358.68|362.84|358.74|362.69|358.59|17
1638966110000|2021-12-08 12:21:50|362.83|358.73|362.43|358.33|362.83|358.73|362.42|358.32|19
1638966120000|2021-12-08 12:22:00|362.41|358.31|362.32|358.22|362.52|358.42|362.32|358.22|20
1638966130000|2021-12-08 12:22:10|362.25|358.15|361.35|357.25|362.27|358.17|361.35|357.25|33
1638966140000|2021-12-08 12:22:20|361.34|357.24|361.45|357.35|361.7|357.6|361.34|357.24|29
1638966150000|2021-12-08 12:22:30|361.43|357.33|360.97|356.87|361.6|357.5|360.97|356.87|26
1638966160000|2021-12-08 12:22:40|360.93|356.83|360.11|356.01|360.93|356.83|360.08|355.98|30
1638966170000|2021-12-08 12:22:50|360.16|356.06|359.96|355.86|360.37|356.27|359.9|355.8|29
1638966180000|2021-12-08 12:23:00|359.98|355.88|360.51|356.41|360.55|356.45|359.87|355.77|34
1638966190000|2021-12-08 12:23:10|360.52|356.42|360.39|356.29|360.63|356.53|360.34|356.24|23
1638966200000|2021-12-08 12:23:20|360.36|356.26|360.3|356.2|360.45|356.35|360.3|356.2|14
1638966210000|2021-12-08 12:23:30|360.29|356.19|359.84|355.74|360.3|356.2|359.82|355.72|25
1638966220000|2021-12-08 12:23:40|359.86|355.76|359.56|355.46|359.86|355.76|359.44|355.34|31
1638966230000|2021-12-08 12:23:50|359.49|355.39|359.24|355.14|359.49|355.39|359.19|355.09|28
1638966240000|2021-12-08 12:24:00|359.25|355.15|359.36|355.26|359.61|355.51|359.14|355.04|32
1638966250000|2021-12-08 12:24:10|359.33|355.23|359.01|354.91|359.36|355.26|359.01|354.91|19
1638966260000|2021-12-08 12:24:20|359|354.9|357.95|353.85|359.16|355.06|357.91|353.81|38
1638966270000|2021-12-08 12:24:30|357.83|353.73|357.93|353.83|357.93|353.83|357.2|353.1|34
1638966280000|2021-12-08 12:24:40|357.99|353.89|357.82|353.72|358.97|354.87|357.82|353.72|38
1638966290000|2021-12-08 12:24:50|357.95|353.85|358.42|354.32|358.6|354.5|357.84|353.74|36
1638966300000|2021-12-08 12:25:00|358.43|354.33|359.13|355.03|359.81|355.71|358.43|354.33|34
1638966310000|2021-12-08 12:25:10|359.06|354.96|359.44|355.34|359.66|355.56|358.84|354.74|36
1638966320000|2021-12-08 12:25:20|359.43|355.33|359.29|355.19|359.67|355.57|359.23|355.13|32
1638966330000|2021-12-08 12:25:30|359.26|355.16|358.54|354.44|359.46|355.36|358.54|354.44|33
1638966340000|2021-12-08 12:25:40|358.53|354.43|358.22|354.12|358.61|354.51|358.16|354.06|25
1638966350000|2021-12-08 12:25:50|358.2|354.1|357.99|353.89|358.35|354.25|357.9|353.8|34
1638966360000|2021-12-08 12:26:00|358.06|353.96|357.58|353.48|358.06|353.96|357.58|353.48|32
1638966370000|2021-12-08 12:26:10|357.59|353.49|358.53|354.43|358.56|354.46|357.58|353.48|33
1638966380000|2021-12-08 12:26:20|358.57|354.47|358.59|354.49|358.87|354.77|358.54|354.44|33
1638966390000|2021-12-08 12:26:30|358.6|354.5|358.55|354.45|358.64|354.54|358.33|354.23|29
1638966400000|2021-12-08 12:26:40|358.53|354.43|358.94|354.84|359.05|354.95|358.53|354.43|29
1638966410000|2021-12-08 12:26:50|358.88|354.78|359.1|355|359.1|355|358.71|354.61|20
1638966420000|2021-12-08 12:27:00|359.08|354.98|359.41|355.31|359.41|355.31|359.03|354.93|26
1638966430000|2021-12-08 12:27:10|359.39|355.29|359.75|355.65|359.78|355.68|359.39|355.29|31
1638966440000|2021-12-08 12:27:20|359.76|355.66|359.86|355.76|359.9|355.8|359.72|355.62|30
1638966450000|2021-12-08 12:27:30|359.89|355.79|359.72|355.62|360.04|355.94|359.69|355.59|27
1638966460000|2021-12-08 12:27:40|359.73|355.63|359.98|355.88|360.04|355.94|359.65|355.55|27
1638966470000|2021-12-08 12:27:50|359.96|355.86|360.07|355.97|360.07|355.97|359.81|355.71|28
1638966480000|2021-12-08 12:28:00|360.08|355.98|359.98|355.88|360.31|356.21|359.98|355.88|30
1638966490000|2021-12-08 12:28:10|359.94|355.84|360.08|355.98|360.1|356|359.87|355.77|26
1638966500000|2021-12-08 12:28:20|360.16|356.06|360.24|356.14|360.25|356.15|360.06|355.96|30
1638966510000|2021-12-08 12:28:30|360.22|356.12|359.81|355.71|360.25|356.15|359.81|355.71|24
1638966520000|2021-12-08 12:28:40|359.9|355.8|359.27|355.17|359.9|355.8|359.23|355.13|31
1638966530000|2021-12-08 12:28:50|359.23|355.13|359.41|355.31|359.48|355.38|359.23|355.13|29
1638966540000|2021-12-08 12:29:00|359.44|355.34|359.59|355.49|359.67|355.57|359.39|355.29|27
1638966550000|2021-12-08 12:29:10|359.6|355.5|359.72|355.62|359.74|355.64|359.55|355.45|24
1638966560000|2021-12-08 12:29:20|359.69|355.59|360.05|355.95|360.05|355.95|359.65|355.55|28
1638966570000|2021-12-08 12:29:30|360|355.9|360.31|356.21|360.37|356.27|359.98|355.88|26
1638966580000|2021-12-08 12:29:40|360.33|356.23|360.19|356.09|360.33|356.23|360.11|356.01|23
1638966590000|2021-12-08 12:29:50|360.18|356.08|360.16|356.06|360.19|356.09|360.13|356.03|18
1638966600000|2021-12-08 12:30:00|360.17|356.07|359.6|355.5|360.18|356.08|359.6|355.5|31
1638966610000|2021-12-08 12:30:10|359.62|355.52|360.06|355.96|360.06|355.96|359.54|355.44|31
1638966620000|2021-12-08 12:30:20|360.07|355.97|360.31|356.21|360.33|356.23|360.01|355.91|24
1638966630000|2021-12-08 12:30:30|360.33|356.23|361.39|357.29|361.42|357.32|360.33|356.23|29
1638966640000|2021-12-08 12:30:40|361.34|357.24|361.25|357.15|361.43|357.33|361.04|356.94|36
1638966650000|2021-12-08 12:30:50|361.24|357.14|361.34|357.24|361.45|357.35|361.21|357.11|26
1638966660000|2021-12-08 12:31:00|361.36|357.26|361.43|357.33|361.46|357.36|361.23|357.13|27
1638966670000|2021-12-08 12:31:10|361.47|357.37|361.85|357.75|361.94|357.84|361.46|357.36|28
1638966680000|2021-12-08 12:31:20|361.8|357.7|361.52|357.42|361.82|357.72|361.49|357.39|33
1638966690000|2021-12-08 12:31:30|361.59|357.49|361.73|357.63|361.75|357.65|361.52|357.42|31
1638966700000|2021-12-08 12:31:40|361.77|357.67|361.74|357.64|361.92|357.82|361.72|357.62|25
1638966710000|2021-12-08 12:31:50|361.79|357.69|361.75|357.65|361.82|357.72|361.62|357.52|28
1638966720000|2021-12-08 12:32:00|361.77|357.67|361.71|357.61|361.77|357.67|361.62|357.52|27
1638966730000|2021-12-08 12:32:10|361.72|357.62|361.93|357.83|361.93|357.83|361.67|357.57|28
1638966740000|2021-12-08 12:32:20|361.92|357.82|362.06|357.96|362.11|358.01|361.89|357.79|23
1638966750000|2021-12-08 12:32:30|362.01|357.91|362.38|358.28|362.41|358.31|362.01|357.91|25
1638966760000|2021-12-08 12:32:40|362.36|358.26|362.18|358.08|362.4|358.3|362.09|357.99|29
1638966770000|2021-12-08 12:32:50|362.13|358.03|361.74|357.64|362.2|358.1|361.7|357.6|30
1638966780000|2021-12-08 12:33:00|361.75|357.65|362.2|358.1|362.2|358.1|361.74|357.64|32
1638966790000|2021-12-08 12:33:10|362.17|358.07|362.55|358.45|362.55|358.45|362.17|358.07|25
1638966800000|2021-12-08 12:33:20|362.51|358.41|362.45|358.35|362.83|358.73|362.43|358.33|24
1638966810000|2021-12-08 12:33:30|362.41|358.31|362.54|358.44|362.64|358.54|362.28|358.18|30
1638966820000|2021-12-08 12:33:40|362.58|358.48|362.36|358.26|362.58|358.48|362.36|358.26|31
1638966830000|2021-12-08 12:33:50|362.54|358.44|362.92|358.82|362.96|358.86|362.54|358.44|28
1638966840000|2021-12-08 12:34:00|362.93|358.83|362.96|358.86|363.02|358.92|362.8|358.7|31
1638966850000|2021-12-08 12:34:10|362.91|358.81|362.88|358.78|362.95|358.85|362.69|358.59|32
1638966860000|2021-12-08 12:34:20|362.93|358.83|362.88|358.78|363|358.9|362.87|358.77|18
1638966870000|2021-12-08 12:34:30|362.86|358.76|362.96|358.86|363|358.9|362.86|358.76|25
1638966880000|2021-12-08 12:34:40|362.97|358.87|363.28|359.18|363.4|359.3|362.97|358.87|16
1638966890000|2021-12-08 12:34:50|363.29|359.19|363.2|359.1|363.51|359.41|363.2|359.1|31
1638966900000|2021-12-08 12:35:00|363.21|359.11|363.11|359.01|363.21|359.11|362.69|358.59|30
1638966910000|2021-12-08 12:35:10|363.1|359|363.04|358.94|363.13|359.03|362.91|358.81|24
1638966920000|2021-12-08 12:35:20|362.99|358.89|362.78|358.68|363.04|358.94|362.71|358.61|26
1638966930000|2021-12-08 12:35:30|362.79|358.69|362.77|358.67|362.92|358.82|362.74|358.64|24
1638966940000|2021-12-08 12:35:40|362.71|358.61|362.45|358.35|362.71|358.61|362.28|358.18|29
1638966950000|2021-12-08 12:35:50|362.42|358.32|362.69|358.59|362.89|358.79|362.4|358.3|32
1638966960000|2021-12-08 12:36:00|362.71|358.61|362.64|358.54|362.75|358.65|362.54|358.44|24
1638966970000|2021-12-08 12:36:10|362.63|358.53|362.65|358.55|362.75|358.65|362.63|358.53|24
1638966980000|2021-12-08 12:36:20|362.64|358.54|362.54|358.44|362.69|358.59|362.54|358.44|16
1638966990000|2021-12-08 12:36:30|362.46|358.36|362.12|358.02|362.48|358.38|362.08|357.98|25
1638967000000|2021-12-08 12:36:40|362.13|358.03|362.17|358.07|362.36|358.26|362.05|357.95|25
1638967010000|2021-12-08 12:36:50|362.16|358.06|362.16|358.06|362.3|358.2|361.98|357.88|23
1638967020000|2021-12-08 12:37:00|362.18|358.08|362.21|358.11|362.42|358.32|361.3|357.2|24
1638967030000|2021-12-08 12:37:10|362.16|358.06|362.04|357.94|362.22|358.12|361.69|357.59|31
1638967040000|2021-12-08 12:37:20|362.1|358|362.22|358.12|362.55|358.45|362.1|358|25
1638967050000|2021-12-08 12:37:30|362.27|358.17|362.1|358|362.46|358.36|362.09|357.99|28
1638967060000|2021-12-08 12:37:40|362.09|357.99|362.13|358.03|362.27|358.17|361.89|357.79|30
1638967070000|2021-12-08 12:37:50|362.14|358.04|362.35|358.25|362.35|358.25|362.05|357.95|29
1638967080000|2021-12-08 12:38:00|362.34|358.24|362.24|358.14|362.35|358.25|362.21|358.11|19
1638967090000|2021-12-08 12:38:10|362.23|358.13|362.19|358.09|362.32|358.22|362.1|358|24
1638967100000|2021-12-08 12:38:20|362.15|358.05|362.01|357.91|362.18|358.08|361.98|357.88|15
1638967110000|2021-12-08 12:38:30|361.99|357.89|361.72|357.62|361.99|357.89|361.68|357.58|21
1638967120000|2021-12-08 12:38:40|361.74|357.64|362.08|357.98|362.21|358.11|361.7|357.6|22
1638967130000|2021-12-08 12:38:50|362.02|357.92|362.18|358.08|362.29|358.19|362|357.9|20
1638967140000|2021-12-08 12:39:00|362.19|358.09|362.11|358.01|362.19|358.09|362.09|357.99|19
1638967150000|2021-12-08 12:39:10|362.13|358.03|362.66|358.56|362.66|358.56|362.13|358.03|21
1638967160000|2021-12-08 12:39:20|362.71|358.61|362.16|358.06|362.71|358.61|362.15|358.05|27
1638967170000|2021-12-08 12:39:30|362.12|358.02|362.29|358.19|362.34|358.24|362.11|358.01|23
1638967180000|2021-12-08 12:39:40|362.3|358.2|362.31|358.21|362.31|358.21|362.16|358.06|20
1638967190000|2021-12-08 12:39:50|362.42|358.32|362.72|358.62|362.75|358.65|362.3|358.2|25
1638967200000|2021-12-08 12:40:00|362.71|358.61|363.26|359.16|363.26|359.16|362.62|358.52|18
1638967210000|2021-12-08 12:40:10|363.25|359.15|363.27|359.17|363.57|359.47|363.17|359.07|25
1638967220000|2021-12-08 12:40:20|363.28|359.18|363.21|359.11|363.32|359.22|363.18|359.08|19
1638967230000|2021-12-08 12:40:30|363.19|359.09|363.37|359.27|363.37|359.27|363.19|359.09|22
1638967240000|2021-12-08 12:40:40|363.36|359.26|363.51|359.41|363.51|359.41|363.36|359.26|8
1638967250000|2021-12-08 12:40:50|363.54|359.44|363.69|359.59|363.83|359.73|363.49|359.39|20
1638967260000|2021-12-08 12:41:00|363.64|359.54|363.57|359.47|363.84|359.74|363.53|359.43|24
1638967270000|2021-12-08 12:41:10|363.52|359.42|363.63|359.53|363.76|359.66|363.47|359.37|25
1638967280000|2021-12-08 12:41:20|363.64|359.54|364.15|360.05|364.3|360.2|363.63|359.53|27
1638967290000|2021-12-08 12:41:30|364.16|360.06|363.9|359.8|364.17|360.07|363.9|359.8|20
1638967300000|2021-12-08 12:41:40|364.02|359.92|364.22|360.12|364.24|360.14|363.9|359.8|27
1638967310000|2021-12-08 12:41:50|364.27|360.17|364.29|360.19|364.34|360.24|364.13|360.03|24
1638967320000|2021-12-08 12:42:00|364.27|360.17|364.05|359.95|364.3|360.2|363.86|359.76|27
1638967330000|2021-12-08 12:42:10|364.08|359.98|364.13|360.03|364.26|360.16|364.07|359.97|21
1638967340000|2021-12-08 12:42:20|364.12|360.02|364.01|359.91|364.26|360.16|363.86|359.76|30
1638967350000|2021-12-08 12:42:30|364.03|359.93|363.78|359.68|364.03|359.93|363.78|359.68|24
1638967360000|2021-12-08 12:42:40|363.79|359.69|363.87|359.77|363.87|359.77|363.77|359.67|18
1638967370000|2021-12-08 12:42:50|363.86|359.76|364.02|359.92|364.04|359.94|363.79|359.69|17
1638967380000|2021-12-08 12:43:00|364.03|359.93|364.03|359.93|364.05|359.95|363.8|359.7|22
1638967390000|2021-12-08 12:43:10|364|359.9|363.91|359.81|364|359.9|363.9|359.8|4
1638967400000|2021-12-08 12:43:20|363.92|359.82|363.9|359.8|364.05|359.95|363.85|359.75|22
1638967410000|2021-12-08 12:43:30|364.02|359.92|363.62|359.52|364.02|359.92|363.48|359.38|30
1638967420000|2021-12-08 12:43:40|363.45|359.35|363.26|359.16|363.45|359.35|363.1|359|28
1638967430000|2021-12-08 12:43:50|363.25|359.15|363.2|359.1|363.28|359.18|363.09|358.99|19
1638967440000|2021-12-08 12:44:00|363.28|359.18|363.68|359.58|363.68|359.58|363.28|359.18|18
1638967450000|2021-12-08 12:44:10|363.69|359.59|363.67|359.57|363.69|359.59|363.54|359.44|21
1638967460000|2021-12-08 12:44:20|363.65|359.55|363.67|359.57|363.88|359.78|363.64|359.54|25
1638967470000|2021-12-08 12:44:30|363.65|359.55|363.5|359.4|363.65|359.55|363.36|359.26|33
1638967480000|2021-12-08 12:44:40|363.65|359.55|363.66|359.56|363.79|359.69|363.52|359.42|29
1638967490000|2021-12-08 12:44:50|363.67|359.57|363.6|359.5|363.76|359.66|363.5|359.4|30
1638967500000|2021-12-08 12:45:00|363.55|359.45|363.59|359.49|363.62|359.52|363.45|359.35|27
1638967510000|2021-12-08 12:45:10|363.58|359.48|363.53|359.43|363.74|359.64|363.47|359.37|25
1638967520000|2021-12-08 12:45:20|363.48|359.38|363.32|359.22|363.54|359.44|363.32|359.22|28
1638967530000|2021-12-08 12:45:30|363.41|359.31|362.85|358.75|363.41|359.31|362.82|358.72|27
1638967540000|2021-12-08 12:45:40|362.84|358.74|363.05|358.95|363.07|358.97|362.82|358.72|24
1638967550000|2021-12-08 12:45:50|363.02|358.92|363.12|359.02|363.28|359.18|362.91|358.81|29
1638967560000|2021-12-08 12:46:00|363.27|359.17|363.29|359.19|363.38|359.28|363.27|359.17|15
1638967570000|2021-12-08 12:46:10|363.26|359.16|363.12|359.02|363.3|359.2|363.11|359.01|25
1638967580000|2021-12-08 12:46:20|363.16|359.06|363.02|358.92|363.17|359.07|363.02|358.92|18
1638967590000|2021-12-08 12:46:30|362.96|358.86|362.72|358.62|362.96|358.86|362.67|358.57|26
1638967600000|2021-12-08 12:46:40|362.7|358.6|362.19|358.09|362.73|358.63|362.19|358.09|31
1638967610000|2021-12-08 12:46:50|362.18|358.08|362.15|358.05|362.25|358.15|362.04|357.94|22
1638967620000|2021-12-08 12:47:00|362.2|358.1|361.56|357.46|362.2|358.1|361.46|357.36|29
1638967630000|2021-12-08 12:47:10|361.51|357.41|361.44|357.34|362.04|357.94|361.44|357.34|23
1638967640000|2021-12-08 12:47:20|361.46|357.36|361.72|357.62|361.72|357.62|361.46|357.36|25
1638967650000|2021-12-08 12:47:30|361.74|357.64|361.99|357.89|362.02|357.92|361.74|357.64|23
1638967660000|2021-12-08 12:47:40|361.98|357.88|362.16|358.06|362.24|358.14|361.98|357.88|17
1638967670000|2021-12-08 12:47:50|362.17|358.07|362.49|358.39|362.51|358.41|362.16|358.06|16
1638967680000|2021-12-08 12:48:00|362.53|358.43|362.05|357.95|362.53|358.43|362.05|357.95|22
1638967690000|2021-12-08 12:48:10|362.08|357.98|362.25|358.15|362.27|358.17|361.96|357.86|29
1638967700000|2021-12-08 12:48:20|362.2|358.1|362.12|358.02|362.21|358.11|361.91|357.81|21
1638967710000|2021-12-08 12:48:30|362.14|358.04|362.89|358.79|362.89|358.79|362.14|358.04|27
1638967720000|2021-12-08 12:48:40|362.9|358.8|363.27|359.17|363.3|359.2|362.86|358.76|27
1638967730000|2021-12-08 12:48:50|363.21|359.11|363.13|359.03|363.35|359.25|363.09|358.99|20
1638967740000|2021-12-08 12:49:00|363.12|359.02|363.35|359.25|363.47|359.37|363.08|358.98|25
1638967750000|2021-12-08 12:49:10|363.36|359.26|364.24|360.14|364.24|360.14|363.36|359.26|22
1638967760000|2021-12-08 12:49:20|364.25|360.15|364.58|360.48|364.58|360.48|364.1|360|27
1638967770000|2021-12-08 12:49:30|364.6|360.5|364.81|360.71|364.87|360.77|364.56|360.46|31
1638967780000|2021-12-08 12:49:40|364.87|360.77|364.56|360.46|364.87|360.77|364.5|360.4|28
1638967790000|2021-12-08 12:49:50|364.51|360.41|364.22|360.12|364.54|360.44|364.22|360.12|16
1638967800000|2021-12-08 12:50:00|364.25|360.15|364.72|360.62|364.72|360.62|364.25|360.15|23
1638967810000|2021-12-08 12:50:10|364.74|360.64|364.44|360.34|364.74|360.64|364.44|360.34|26
1638967820000|2021-12-08 12:50:20|364.41|360.31|364.6|360.5|364.6|360.5|364.36|360.26|27
1638967830000|2021-12-08 12:50:30|364.55|360.45|364.11|360.01|364.55|360.45|363.95|359.85|30
1638967840000|2021-12-08 12:50:40|364.12|360.02|364.16|360.06|364.21|360.11|364.01|359.91|22
1638967850000|2021-12-08 12:50:50|364.19|360.09|364.21|360.11|364.21|360.11|364.08|359.98|19
1638967860000|2021-12-08 12:51:00|364.19|360.09|364.17|360.07|364.22|360.12|364.13|360.03|16
1638967870000|2021-12-08 12:51:10|364.15|360.05|364.13|360.03|364.21|360.11|364.13|360.03|12
1638967880000|2021-12-08 12:51:20|364.09|359.99|364.31|360.21|364.31|360.21|364.06|359.96|17
1638967890000|2021-12-08 12:51:30|364.34|360.24|364.52|360.42|364.6|360.5|364.34|360.24|16
1638967900000|2021-12-08 12:51:40|364.53|360.43|364.66|360.56|364.86|360.76|364.51|360.41|25
1638967910000|2021-12-08 12:51:50|364.69|360.59|364.8|360.7|364.8|360.7|364.54|360.44|24
1638967920000|2021-12-08 12:52:00|364.77|360.67|364.56|360.46|364.81|360.71|364.42|360.32|36
1638967930000|2021-12-08 12:52:10|364.55|360.45|364.56|360.46|364.62|360.52|364.4|360.3|25
1638967940000|2021-12-08 12:52:20|364.55|360.45|364.44|360.34|364.55|360.45|364.13|360.03|30
1638967950000|2021-12-08 12:52:30|364.37|360.27|364.67|360.57|364.69|360.59|364.34|360.24|23
1638967960000|2021-12-08 12:52:40|364.69|360.59|364.59|360.49|364.82|360.72|364.59|360.49|20
1638967970000|2021-12-08 12:52:50|364.61|360.51|364.87|360.77|364.88|360.78|364.61|360.51|20
1638967980000|2021-12-08 12:53:00|364.86|360.76|364.8|360.7|364.86|360.76|364.72|360.62|23
1638967990000|2021-12-08 12:53:10|364.79|360.69|364.79|360.69|364.82|360.72|364.79|360.69|6
1638968000000|2021-12-08 12:53:20|364.83|360.73|364.55|360.45|364.97|360.87|364.55|360.45|22
1638968010000|2021-12-08 12:53:30|364.63|360.53|364.64|360.54|364.66|360.56|364.49|360.39|17
1638968020000|2021-12-08 12:53:40|364.61|360.51|364.64|360.54|364.64|360.54|364.42|360.32|17
1638968030000|2021-12-08 12:53:50|364.62|360.52|364.62|360.52|364.64|360.54|364.49|360.39|13
1638968040000|2021-12-08 12:54:00|364.63|360.53|364.64|360.54|364.64|360.54|364.36|360.26|26
1638968050000|2021-12-08 12:54:10|364.65|360.55|365.65|361.55|366|361.9|364.65|360.55|28
1638968060000|2021-12-08 12:54:20|365.6|361.5|365.85|361.75|366.05|361.95|365.6|361.5|14
1638968070000|2021-12-08 12:54:30|365.87|361.77|366.03|361.93|366.06|361.96|365.7|361.6|20
1638968080000|2021-12-08 12:54:40|366.01|361.91|366|361.9|366.13|362.03|365.67|361.57|22
1638968090000|2021-12-08 12:54:50|365.98|361.88|366.08|361.98|366.16|362.06|365.89|361.79|21
1638968100000|2021-12-08 12:55:00|366.06|361.96|366.01|361.91|366.27|362.17|365.96|361.86|26
1638968110000|2021-12-08 12:55:10|365.99|361.89|365.65|361.55|366.02|361.92|365.65|361.55|29
1638968120000|2021-12-08 12:55:20|365.66|361.56|365.19|361.09|365.66|361.56|365.19|361.09|25
1638968130000|2021-12-08 12:55:30|365.17|361.07|365.1|361|365.36|361.26|365.08|360.98|27
1638968140000|2021-12-08 12:55:40|365.11|361.01|365.33|361.23|365.33|361.23|365.11|361.01|19
1638968150000|2021-12-08 12:55:50|365.35|361.25|365.27|361.17|365.37|361.27|365.16|361.06|22
1638968160000|2021-12-08 12:56:00|365.26|361.16|365.21|361.11|365.39|361.29|365.06|360.96|16
1638968170000|2021-12-08 12:56:10|365.2|361.1|365.19|361.09|365.21|361.11|365.08|360.98|11
1638968180000|2021-12-08 12:56:20|365.07|360.97|365.08|360.98|365.08|360.98|365.07|360.97|2
1638968190000|2021-12-08 12:56:30|365.1|361|365.17|361.07|365.21|361.11|365.05|360.95|10
1638968200000|2021-12-08 12:56:40|365.18|361.08|365.32|361.22|365.4|361.3|365.14|361.04|18
1638968210000|2021-12-08 12:56:50|365.31|361.21|365.17|361.07|365.31|361.21|365.17|361.07|14
1638968220000|2021-12-08 12:57:00|365.19|361.09|365.2|361.1|365.31|361.21|365.11|361.01|5
1638968230000|2021-12-08 12:57:10|365.22|361.12|364.97|360.87|365.22|361.12|364.97|360.87|24
1638968240000|2021-12-08 12:57:20|364.94|360.84|364.55|360.45|364.96|360.86|364.55|360.45|29
1638968250000|2021-12-08 12:57:30|364.43|360.33|364.8|360.7|364.8|360.7|364.43|360.33|23
1638968260000|2021-12-08 12:57:40|364.87|360.77|365.07|360.97|365.07|360.97|364.79|360.69|19
1638968270000|2021-12-08 12:57:50|365.06|360.96|365.36|361.26|365.46|361.36|365.04|360.94|22
1638968280000|2021-12-08 12:58:00|365.4|361.3|365.54|361.44|365.54|361.44|365.37|361.27|13
1638968290000|2021-12-08 12:58:10|365.49|361.39|365.41|361.31|365.5|361.4|365.4|361.3|13
1638968300000|2021-12-08 12:58:20|365.4|361.3|364.98|360.88|365.4|361.3|364.97|360.87|24
1638968310000|2021-12-08 12:58:30|365.09|360.99|365.18|361.08|365.22|361.12|364.98|360.88|26
1638968320000|2021-12-08 12:58:40|365.15|361.05|365.12|361.02|365.15|361.05|364.88|360.78|29
1638968330000|2021-12-08 12:58:50|365.13|361.03|365.11|361.01|365.15|361.05|364.91|360.81|25
1638968340000|2021-12-08 12:59:00|365.12|361.02|365.01|360.91|365.17|361.07|364.99|360.89|12
1638968350000|2021-12-08 12:59:10|364.88|360.78|365.47|361.37|365.55|361.45|364.88|360.78|33
1638968360000|2021-12-08 12:59:20|365.45|361.35|366.3|362.2|366.3|362.2|365.45|361.35|23
1638968370000|2021-12-08 12:59:30|366.33|362.23|366.24|362.14|366.33|362.23|366.17|362.07|17
1638968380000|2021-12-08 12:59:40|366.23|362.13|366.34|362.24|366.49|362.39|366.16|362.06|8
1638968390000|2021-12-08 12:59:50|366.33|362.23|366.06|361.96|366.37|362.27|365.9|361.8|30
1638968400000|2021-12-08 13:00:00|366|361.9|366.54|362.44|366.54|362.44|366|361.9|29
1638968410000|2021-12-08 13:00:10|366.53|362.43|366.03|361.93|366.53|362.43|366.01|361.91|25
1638968420000|2021-12-08 13:00:20|366.02|361.92|365.23|361.13|366.06|361.96|365.23|361.13|28
1638968430000|2021-12-08 13:00:30|365.25|361.15|365.05|360.95|365.25|361.15|364.8|360.7|31
1638968440000|2021-12-08 13:00:40|364.88|360.78|365.11|361.01|365.2|361.1|364.88|360.78|27
1638968450000|2021-12-08 13:00:50|365.25|361.15|365.19|361.09|365.34|361.24|365.06|360.96|28
1638968460000|2021-12-08 13:01:00|365.39|361.29|365.77|361.67|365.77|361.67|365.25|361.15|28
1638968470000|2021-12-08 13:01:10|365.81|361.71|366.31|362.21|366.38|362.28|365.78|361.68|35
1638968480000|2021-12-08 13:01:20|366.51|362.41|367.13|363.03|367.31|363.21|366.39|362.29|36
1638968490000|2021-12-08 13:01:30|367.14|363.04|367.22|363.12|367.28|363.18|367.13|363.03|32
1638968500000|2021-12-08 13:01:40|367.2|363.1|367.89|363.79|367.89|363.79|366.88|362.78|33
1638968510000|2021-12-08 13:01:50|368.32|364.22|369.29|365.19|369.53|365.43|368.29|364.19|28
1638968520000|2021-12-08 13:02:00|369.7|365.6|370.25|366.15|370.26|366.16|369.68|365.58|15
1638968530000|2021-12-08 13:02:10|370.4|366.3|371.14|367.04|371.19|367.09|370.38|366.28|19
1638968540000|2021-12-08 13:02:20|371.1|367|371.52|367.42|371.53|367.43|370.32|366.22|26
1638968550000|2021-12-08 13:02:30|371.53|367.43|371.85|367.75|371.92|367.82|371.53|367.43|34
1638968560000|2021-12-08 13:02:40|371.8|367.7|371.68|367.58|371.92|367.82|371.68|367.58|34
1638968570000|2021-12-08 13:02:50|371.74|367.64|371.98|367.88|372.02|367.92|371.73|367.63|22
1638968580000|2021-12-08 13:03:00|372|367.9|372.5|368.4|372.79|368.69|371.9|367.8|30
1638968590000|2021-12-08 13:03:10|372.52|368.42|372.32|368.22|372.52|368.42|372.09|367.99|22
1638968600000|2021-12-08 13:03:20|372.3|368.2|372.08|367.98|372.3|368.2|371.94|367.84|30
1638968610000|2021-12-08 13:03:30|372.05|367.95|371.36|367.26|372.07|367.97|371.36|367.26|29
1638968620000|2021-12-08 13:03:40|371.42|367.32|371.19|367.09|371.42|367.32|370.91|366.81|24
1638968630000|2021-12-08 13:03:50|371.3|367.2|371.77|367.67|371.92|367.82|371.3|367.2|27
1638968640000|2021-12-08 13:04:00|371.75|367.65|370.97|366.87|371.82|367.72|370.9|366.8|32
1638968650000|2021-12-08 13:04:10|370.98|366.88|371.36|367.26|371.46|367.36|370.75|366.65|34
1638968660000|2021-12-08 13:04:20|371.22|367.12|370.81|366.71|371.4|367.3|370.81|366.71|32
1638968670000|2021-12-08 13:04:30|370.86|366.76|370.61|366.51|371.14|367.04|370.6|366.5|30
1638968680000|2021-12-08 13:04:40|370.7|366.6|370.79|366.69|370.94|366.84|370.64|366.54|24
1638968690000|2021-12-08 13:04:50|370.8|366.7|371.34|367.24|371.34|367.24|370.74|366.64|30
1638968700000|2021-12-08 13:05:00|371.36|367.26|372.06|367.96|372.06|367.96|371.34|367.24|28
1638968710000|2021-12-08 13:05:10|372.1|368|371.91|367.81|372.29|368.19|371.91|367.81|22
1638968720000|2021-12-08 13:05:20|371.83|367.73|371.35|367.25|371.83|367.73|371.26|367.16|33
1638968730000|2021-12-08 13:05:30|371.33|367.23|371.57|367.47|371.69|367.59|371.32|367.22|27
1638968740000|2021-12-08 13:05:40|371.6|367.5|371.18|367.08|371.67|367.57|371.18|367.08|23
1638968750000|2021-12-08 13:05:50|371.25|367.15|371.41|367.31|371.5|367.4|371.15|367.05|27
1638968760000|2021-12-08 13:06:00|371.35|367.25|371.03|366.93|371.57|367.47|371|366.9|33
1638968770000|2021-12-08 13:06:10|371.05|366.95|370.68|366.58|371.11|367.01|370.65|366.55|35
1638968780000|2021-12-08 13:06:20|370.56|366.46|370.19|366.09|370.6|366.5|370.05|365.95|29
1638968790000|2021-12-08 13:06:30|370.21|366.11|370.37|366.27|370.37|366.27|370.15|366.05|20
1638968800000|2021-12-08 13:06:40|370.43|366.33|370.64|366.54|370.71|366.61|370.43|366.33|23
1638968810000|2021-12-08 13:06:50|370.61|366.51|370.74|366.64|370.77|366.67|370.38|366.28|29
1638968820000|2021-12-08 13:07:00|370.73|366.63|370.39|366.29|370.79|366.69|370.36|366.26|29
1638968830000|2021-12-08 13:07:10|370.31|366.21|370.21|366.11|370.38|366.28|370.19|366.09|17
1638968840000|2021-12-08 13:07:20|370.18|366.08|370.45|366.35|370.47|366.37|370.14|366.04|33
1638968850000|2021-12-08 13:07:30|370.42|366.32|370.45|366.35|370.57|366.47|370.28|366.18|24
1638968860000|2021-12-08 13:07:40|370.44|366.34|370.4|366.3|370.44|366.34|370.22|366.12|22
1638968870000|2021-12-08 13:07:50|370.32|366.22|369.9|365.8|370.32|366.22|369.9|365.8|21
1638968880000|2021-12-08 13:08:00|369.88|365.78|369.89|365.79|369.91|365.81|369.64|365.54|27
1638968890000|2021-12-08 13:08:10|369.74|365.64|369.48|365.38|369.78|365.68|369.48|365.38|24
1638968900000|2021-12-08 13:08:20|369.45|365.35|369.35|365.25|369.54|365.44|369.18|365.08|21
1638968910000|2021-12-08 13:08:30|369.37|365.27|369.49|365.39|369.49|365.39|369.2|365.1|26
1638968920000|2021-12-08 13:08:40|369.33|365.23|369.4|365.3|369.47|365.37|369.29|365.19|12
1638968930000|2021-12-08 13:08:50|369.42|365.32|369.89|365.79|369.95|365.85|369.4|365.3|26
1638968940000|2021-12-08 13:09:00|369.9|365.8|369.99|365.89|369.99|365.89|369.7|365.6|29
1638968950000|2021-12-08 13:09:10|370.03|365.93|369.82|365.72|370.26|366.16|369.8|365.7|25
1638968960000|2021-12-08 13:09:20|369.85|365.75|370.63|366.53|370.63|366.53|369.63|365.53|23
1638968970000|2021-12-08 13:09:30|370.65|366.55|371.13|367.03|371.22|367.12|370.41|366.31|34
1638968980000|2021-12-08 13:09:40|371.11|367.01|370.55|366.45|371.13|367.03|370.44|366.34|26
1638968990000|2021-12-08 13:09:50|370.57|366.47|371.21|367.11|371.24|367.14|370.54|366.44|17
1638969000000|2021-12-08 13:10:00|371.19|367.09|371.11|367.01|371.23|367.13|371.04|366.94|29
1638969010000|2021-12-08 13:10:10|371.13|367.03|371.03|366.93|371.13|367.03|370.96|366.86|24
1638969020000|2021-12-08 13:10:20|370.98|366.88|370.58|366.48|370.98|366.88|370.54|366.44|35
1638969030000|2021-12-08 13:10:30|370.59|366.49|369.96|365.86|370.61|366.51|369.96|365.86|24
1638969040000|2021-12-08 13:10:40|369.95|365.85|369.84|365.74|370.01|365.91|369.73|365.63|21
1638969050000|2021-12-08 13:10:50|369.79|365.69|370.01|365.91|370.02|365.92|369.79|365.69|28
1638969060000|2021-12-08 13:11:00|370.02|365.92|369.68|365.58|370.03|365.93|369.64|365.54|30
1638969070000|2021-12-08 13:11:10|369.67|365.57|369.07|364.97|369.68|365.58|369.02|364.92|28
1638969080000|2021-12-08 13:11:20|369.04|364.94|369.05|364.95|369.22|365.12|368.94|364.84|29
1638969090000|2021-12-08 13:11:30|369.12|365.02|369.1|365|369.47|365.37|369.07|364.97|36
1638969100000|2021-12-08 13:11:40|369.15|365.05|368.88|364.78|369.2|365.1|368.81|364.71|28
1638969110000|2021-12-08 13:11:50|369|364.9|368.95|364.85|369.01|364.91|368.86|364.76|22
1638969120000|2021-12-08 13:12:00|368.94|364.84|369.05|364.95|369.05|364.95|368.8|364.7|29
1638969130000|2021-12-08 13:12:10|369.07|364.97|368.79|364.69|369.26|365.16|368.79|364.69|31
1638969140000|2021-12-08 13:12:20|368.74|364.64|368.5|364.4|368.74|364.64|368.45|364.35|24
1638969150000|2021-12-08 13:12:30|368.49|364.39|368.19|364.09|368.49|364.39|368.19|364.09|28
1638969160000|2021-12-08 13:12:40|368.17|364.07|368.36|364.26|368.4|364.3|368.17|364.07|28
1638969170000|2021-12-08 13:12:50|368.51|364.41|368.13|364.03|368.61|364.51|368|363.9|32
1638969180000|2021-12-08 13:13:00|367.99|363.89|368.13|364.03|368.13|364.03|367.86|363.76|31
1638969190000|2021-12-08 13:13:10|368.17|364.07|367.97|363.87|368.2|364.1|367.87|363.77|17
1638969200000|2021-12-08 13:13:20|368.07|363.97|367.67|363.57|368.07|363.97|367.65|363.55|17
1638969210000|2021-12-08 13:13:30|367.66|363.56|367.4|363.3|367.73|363.63|367.32|363.22|27
1638969220000|2021-12-08 13:13:40|367.41|363.31|367.65|363.55|367.85|363.75|367.4|363.3|33
1638969230000|2021-12-08 13:13:50|367.68|363.58|367.47|363.37|367.72|363.62|367.47|363.37|24
1638969240000|2021-12-08 13:14:00|367.49|363.39|367.56|363.46|367.63|363.53|367.4|363.3|29
1638969250000|2021-12-08 13:14:10|367.53|363.43|367.4|363.3|367.54|363.44|367.39|363.29|20
1638969260000|2021-12-08 13:14:20|367.46|363.36|368.22|364.12|368.3|364.2|367.44|363.34|23
1638969270000|2021-12-08 13:14:30|368.12|364.02|368.39|364.29|368.63|364.53|368.06|363.96|26
1638969280000|2021-12-08 13:14:40|368.47|364.37|368.13|364.03|368.48|364.38|368.1|364|23
1638969290000|2021-12-08 13:14:50|368.18|364.08|367.76|363.66|368.18|364.08|367.76|363.66|25
1638969300000|2021-12-08 13:15:00|367.67|363.57|367.57|363.47|367.69|363.59|367.46|363.36|27
1638969310000|2021-12-08 13:15:10|367.55|363.45|368.29|364.19|368.29|364.19|367.55|363.45|28
1638969320000|2021-12-08 13:15:20|368.31|364.21|368.53|364.43|368.58|364.48|368.2|364.1|21
1638969330000|2021-12-08 13:15:30|368.5|364.4|368.64|364.54|368.71|364.61|368.4|364.3|29
1638969340000|2021-12-08 13:15:40|368.61|364.51|368.45|364.35|368.88|364.78|368.45|364.35|28
1638969350000|2021-12-08 13:15:50|368.47|364.37|368.51|364.41|368.51|364.41|368.36|364.26|16
1638969360000|2021-12-08 13:16:00|368.52|364.42|368.27|364.17|368.58|364.48|368.27|364.17|18
1638969370000|2021-12-08 13:16:10|368.5|364.4|368.74|364.64|368.81|364.71|368.39|364.29|24
1638969380000|2021-12-08 13:16:20|368.73|364.63|368.56|364.46|368.81|364.71|368.55|364.45|21
1638969390000|2021-12-08 13:16:30|368.57|364.47|368.87|364.77|368.87|364.77|368.42|364.32|16
1638969400000|2021-12-08 13:16:40|368.94|364.84|368.52|364.42|368.94|364.84|368.48|364.38|22
1638969410000|2021-12-08 13:16:50|368.5|364.4|368.25|364.15|368.79|364.69|368.25|364.15|28
1638969420000|2021-12-08 13:17:00|368.32|364.22|368.26|364.16|368.32|364.22|368.06|363.96|21
1638969430000|2021-12-08 13:17:10|368.16|364.06|367.91|363.81|368.41|364.31|367.9|363.8|24
1638969440000|2021-12-08 13:17:20|367.99|363.89|367.96|363.86|368.15|364.05|367.89|363.79|20
1638969450000|2021-12-08 13:17:30|367.92|363.82|368.17|364.07|368.2|364.1|367.9|363.8|25
1638969460000|2021-12-08 13:17:40|368.32|364.22|368.53|364.43|368.76|364.66|368.29|364.19|26
1638969470000|2021-12-08 13:17:50|368.46|364.36|368.29|364.19|368.46|364.36|368.23|364.13|18
1638969480000|2021-12-08 13:18:00|368.3|364.2|368.24|364.14|368.41|364.31|368.24|364.14|22
1638969490000|2021-12-08 13:18:10|368.45|364.35|368.22|364.12|368.45|364.35|368.03|363.93|19
1638969500000|2021-12-08 13:18:20|368.25|364.15|367.3|363.2|368.25|364.15|367.22|363.12|30
1638969510000|2021-12-08 13:18:30|367.31|363.21|366.7|362.6|367.31|363.21|366.6|362.5|32
1638969520000|2021-12-08 13:18:40|366.71|362.61|366.74|362.64|366.86|362.76|366.57|362.47|30
1638969530000|2021-12-08 13:18:50|366.79|362.69|366.75|362.65|366.84|362.74|366.65|362.55|21
1638969540000|2021-12-08 13:19:00|366.8|362.7|366.85|362.75|367.29|363.19|366.8|362.7|21
1638969550000|2021-12-08 13:19:10|366.82|362.72|366.68|362.58|367.05|362.95|366.66|362.56|27
1638969560000|2021-12-08 13:19:20|366.7|362.6|366.91|362.81|366.99|362.89|366.68|362.58|27
1638969570000|2021-12-08 13:19:30|367.04|362.94|366.9|362.8|367.13|363.03|366.84|362.74|28
1638969580000|2021-12-08 13:19:40|366.89|362.79|366.7|362.6|366.98|362.88|366.7|362.6|22
1638969590000|2021-12-08 13:19:50|366.82|362.72|367.01|362.91|367.27|363.17|366.82|362.72|28
1638969600000|2021-12-08 13:20:00|366.99|362.89|366.55|362.45|367.03|362.93|366.35|362.25|24
1638969610000|2021-12-08 13:20:10|366.43|362.33|366.52|362.42|366.66|362.56|366.32|362.22|27
1638969620000|2021-12-08 13:20:20|366.51|362.41|366.52|362.42|366.65|362.55|366.42|362.32|21
1638969630000|2021-12-08 13:20:30|366.51|362.41|366.73|362.63|366.8|362.7|366.49|362.39|18
1638969640000|2021-12-08 13:20:40|366.77|362.67|366.44|362.34|366.8|362.7|366.4|362.3|32
1638969650000|2021-12-08 13:20:50|366.43|362.33|366.43|362.33|366.64|362.54|366.27|362.17|22
1638969660000|2021-12-08 13:21:00|366.42|362.32|366.66|362.56|366.72|362.62|366.4|362.3|19
1638969670000|2021-12-08 13:21:10|366.69|362.59|366.23|362.13|366.69|362.59|365.63|361.53|28
1638969680000|2021-12-08 13:21:20|366.13|362.03|366.12|362.02|366.29|362.19|366.08|361.98|22
1638969690000|2021-12-08 13:21:30|366.01|361.91|366.15|362.05|366.15|362.05|365.91|361.81|24
1638969700000|2021-12-08 13:21:40|366.1|362|366.06|361.96|366.17|362.07|365.99|361.89|19
1638969710000|2021-12-08 13:21:50|366.08|361.98|366.13|362.03|366.22|362.12|366.08|361.98|21
1638969720000|2021-12-08 13:22:00|366.09|361.99|366.18|362.08|366.25|362.15|365.95|361.85|30
1638969730000|2021-12-08 13:22:10|366.15|362.05|365.91|361.81|366.21|362.11|365.91|361.81|18
1638969740000|2021-12-08 13:22:20|365.7|361.6|366.33|362.23|366.33|362.23|365.7|361.6|30
1638969750000|2021-12-08 13:22:30|366.22|362.12|366.38|362.28|366.39|362.29|366.12|362.02|25
1638969760000|2021-12-08 13:22:40|366.35|362.25|366.37|362.27|366.4|362.3|366.26|362.16|18
1638969770000|2021-12-08 13:22:50|366.38|362.28|366.88|362.78|366.88|362.78|366.35|362.25|26
1638969780000|2021-12-08 13:23:00|366.84|362.74|366.86|362.76|366.94|362.84|366.79|362.69|16
1638969790000|2021-12-08 13:23:10|366.83|362.73|366.82|362.72|366.94|362.84|366.81|362.71|18
1638969800000|2021-12-08 13:23:20|366.77|362.67|366.9|362.8|366.92|362.82|366.77|362.67|16
1638969810000|2021-12-08 13:23:30|366.89|362.79|367.18|363.08|367.18|363.08|366.89|362.79|19
1638969820000|2021-12-08 13:23:40|367.19|363.09|366.87|362.77|367.2|363.1|366.87|362.77|24
1638969830000|2021-12-08 13:23:50|367.01|362.91|366.98|362.88|367.07|362.97|366.94|362.84|15
1638969840000|2021-12-08 13:24:00|366.95|362.85|367.62|363.52|367.62|363.52|366.95|362.85|18
1638969850000|2021-12-08 13:24:10|367.55|363.45|367.45|363.35|367.55|363.45|367.32|363.22|23
1638969860000|2021-12-08 13:24:20|367.44|363.34|367.27|363.17|367.46|363.36|367.27|363.17|9
1638969870000|2021-12-08 13:24:30|367.28|363.18|367.22|363.12|367.28|363.18|367.08|362.98|18
1638969880000|2021-12-08 13:24:40|367.12|363.02|366.94|362.84|367.18|363.08|366.92|362.82|21
1638969890000|2021-12-08 13:24:50|366.95|362.85|366.6|362.5|366.96|362.86|366.56|362.46|24
1638969900000|2021-12-08 13:25:00|366.63|362.53|366.74|362.64|366.8|362.7|366.63|362.53|31
1638969910000|2021-12-08 13:25:10|366.78|362.68|367.16|363.06|367.16|363.06|366.76|362.66|25
1638969920000|2021-12-08 13:25:20|367.15|363.05|366.91|362.81|367.15|363.05|366.88|362.78|17
1638969930000|2021-12-08 13:25:30|366.89|362.79|366.94|362.84|367|362.9|366.84|362.74|12
1638969940000|2021-12-08 13:25:40|366.9|362.8|366.87|362.77|367.01|362.91|366.73|362.63|28
1638969950000|2021-12-08 13:25:50|366.69|362.59|366.47|362.37|366.71|362.61|366.47|362.37|16
1638969960000|2021-12-08 13:26:00|366.75|362.65|366.48|362.38|366.82|362.72|366.44|362.34|25
1638969970000|2021-12-08 13:26:10|366.5|362.4|366.16|362.06|366.5|362.4|365.93|361.83|31
1638969980000|2021-12-08 13:26:20|366.15|362.05|365.76|361.66|366.19|362.09|365.76|361.66|24
1638969990000|2021-12-08 13:26:30|365.8|361.7|365.32|361.22|365.8|361.7|365.02|360.92|34
1638970000000|2021-12-08 13:26:40|365.29|361.19|365.27|361.17|365.37|361.27|365.19|361.09|23
1638970010000|2021-12-08 13:26:50|365.57|361.47|365.52|361.42|365.62|361.52|365.39|361.29|24
1638970020000|2021-12-08 13:27:00|365.57|361.47|365.4|361.3|365.67|361.57|365.39|361.29|29
1638970030000|2021-12-08 13:27:10|365.39|361.29|365|360.9|365.45|361.35|365|360.9|28
1638970040000|2021-12-08 13:27:20|365.02|360.92|365.07|360.97|365.12|361.02|364.88|360.78|24
1638970050000|2021-12-08 13:27:30|365.03|360.93|365.08|360.98|365.25|361.15|364.99|360.89|26
1638970060000|2021-12-08 13:27:40|365.13|361.03|365.08|360.98|365.37|361.27|365.05|360.95|27
1638970070000|2021-12-08 13:27:50|365.09|360.99|365.25|361.15|365.25|361.15|364.91|360.81|26
1638970080000|2021-12-08 13:28:00|365.15|361.05|364.9|360.8|365.25|361.15|364.82|360.72|27
1638970090000|2021-12-08 13:28:10|364.86|360.76|364.81|360.71|364.95|360.85|364.75|360.65|18
1638970100000|2021-12-08 13:28:20|364.79|360.69|364.51|360.41|364.87|360.77|364.5|360.4|31
1638970110000|2021-12-08 13:28:30|364.55|360.45|364.73|360.63|364.73|360.63|364.49|360.39|28
1638970120000|2021-12-08 13:28:40|364.76|360.66|364.89|360.79|364.95|360.85|364.69|360.59|20
1638970130000|2021-12-08 13:28:50|364.92|360.82|364.95|360.85|365.16|361.06|364.92|360.82|10
1638970140000|2021-12-08 13:29:00|364.97|360.87|365.69|361.59|365.69|361.59|364.97|360.87|26
1638970150000|2021-12-08 13:29:10|365.68|361.58|365.1|361|365.68|361.58|365.06|360.96|28
1638970160000|2021-12-08 13:29:20|365.05|360.95|365.28|361.18|365.28|361.18|365.05|360.95|18
1638970170000|2021-12-08 13:29:30|365.27|361.17|365.02|360.92|365.27|361.17|364.89|360.79|22
1638970180000|2021-12-08 13:29:40|365.05|360.95|365.33|361.23|365.39|361.29|364.9|360.8|25
1638970190000|2021-12-08 13:29:50|365.32|361.22|365.37|361.27|365.38|361.28|365.1|361|25
1638970200000|2021-12-08 13:30:00|365.2|361.1|365.49|361.39|365.61|361.51|365.2|361.1|27
1638970210000|2021-12-08 13:30:10|365.61|361.51|365.49|361.39|365.64|361.54|365.33|361.23|16
1638970220000|2021-12-08 13:30:20|365.47|361.37|365.83|361.73|365.9|361.8|365.47|361.37|30
1638970230000|2021-12-08 13:30:30|365.88|361.78|367.13|363.03|367.16|363.06|365.88|361.78|28
1638970240000|2021-12-08 13:30:40|367.11|363.01|366.42|362.32|367.2|363.1|366.32|362.22|30
1638970250000|2021-12-08 13:30:50|366.53|362.43|366.6|362.5|366.64|362.54|366.34|362.24|24
1638970260000|2021-12-08 13:31:00|366.64|362.54|365.96|361.86|366.64|362.54|365.96|361.86|29
1638970270000|2021-12-08 13:31:10|366|361.9|366.2|362.1|366.23|362.13|365.99|361.89|25
1638970280000|2021-12-08 13:31:20|366.24|362.14|366.3|362.2|366.55|362.45|366.24|362.14|25
1638970290000|2021-12-08 13:31:30|366.33|362.23|366.33|362.23|366.61|362.51|366.32|362.22|23
1638970300000|2021-12-08 13:31:40|366.22|362.12|366.2|362.1|366.22|362.12|366.11|362.01|18
1638970310000|2021-12-08 13:31:50|366.1|362|365.95|361.85|366.15|362.05|365.93|361.83|21
1638970320000|2021-12-08 13:32:00|365.99|361.89|366.42|362.32|366.58|362.48|365.92|361.82|23
1638970330000|2021-12-08 13:32:10|366.43|362.33|366.43|362.33|366.54|362.44|366.31|362.21|25
1638970340000|2021-12-08 13:32:20|366.42|362.32|366.16|362.06|366.42|362.32|366.13|362.03|18
1638970350000|2021-12-08 13:32:30|366.14|362.04|366.1|362|366.39|362.29|366.05|361.95|21
1638970360000|2021-12-08 13:32:40|366.19|362.09|366.31|362.21|366.31|362.21|366.19|362.09|13
1638970370000|2021-12-08 13:32:50|366.36|362.26|366.74|362.64|366.74|362.64|366.1|362|34
1638970380000|2021-12-08 13:33:00|366.69|362.59|366.57|362.47|366.93|362.83|366.56|362.46|27
1638970390000|2021-12-08 13:33:10|366.61|362.51|366.51|362.41|366.64|362.54|366.46|362.36|23
1638970400000|2021-12-08 13:33:20|366.38|362.28|366.32|362.22|366.38|362.28|365.96|361.86|34
1638970410000|2021-12-08 13:33:30|366.33|362.23|366.73|362.63|366.73|362.63|366.25|362.15|22
1638970420000|2021-12-08 13:33:40|366.78|362.68|366.63|362.53|366.88|362.78|366.63|362.53|22
1638970430000|2021-12-08 13:33:50|366.64|362.54|367.27|363.17|367.27|363.17|366.62|362.52|31
1638970440000|2021-12-08 13:34:00|367.26|363.16|368.01|363.91|368.01|363.91|367.2|363.1|30
1638970450000|2021-12-08 13:34:10|368.16|364.06|368.45|364.35|368.68|364.58|368.1|364|32
1638970460000|2021-12-08 13:34:20|368.41|364.31|368.45|364.35|368.5|364.4|368.25|364.15|23
1638970470000|2021-12-08 13:34:30|368.42|364.32|368.24|364.14|368.46|364.36|368.16|364.06|26
1638970480000|2021-12-08 13:34:40|368.32|364.22|368.43|364.33|368.51|364.41|368.22|364.12|28
1638970490000|2021-12-08 13:34:50|368.24|364.14|368.49|364.39|368.61|364.51|368.24|364.14|27
1638970500000|2021-12-08 13:35:00|368.52|364.42|368.48|364.38|368.64|364.54|368.48|364.38|33
1638970510000|2021-12-08 13:35:10|368.44|364.34|367.98|363.88|368.44|364.34|367.96|363.86|28
1638970520000|2021-12-08 13:35:20|367.99|363.89|368.07|363.97|368.08|363.98|367.9|363.8|25
1638970530000|2021-12-08 13:35:30|368.08|363.98|367.78|363.68|368.08|363.98|367.77|363.67|23
1638970540000|2021-12-08 13:35:40|367.81|363.71|367.82|363.72|368.03|363.93|367.79|363.69|28
1638970550000|2021-12-08 13:35:50|367.62|363.52|367.82|363.72|367.89|363.79|367.62|363.52|25
1638970560000|2021-12-08 13:36:00|367.91|363.81|367.75|363.65|367.91|363.81|367.72|363.62|20
1638970570000|2021-12-08 13:36:10|367.74|363.64|367.27|363.17|367.74|363.64|367.25|363.15|21
1638970580000|2021-12-08 13:36:20|367.28|363.18|367.31|363.21|367.32|363.22|367.24|363.14|14
1638970590000|2021-12-08 13:36:30|367.32|363.22|367.44|363.34|367.44|363.34|367.24|363.14|18
1638970600000|2021-12-08 13:36:40|367.52|363.42|366.99|362.89|367.52|363.42|366.98|362.88|25
1638970610000|2021-12-08 13:36:50|366.97|362.87|367.21|363.11|367.32|363.22|366.86|362.76|26
1638970620000|2021-12-08 13:37:00|367.22|363.12|367.52|363.42|367.69|363.59|367.22|363.12|27
1638970630000|2021-12-08 13:37:10|367.51|363.41|367.6|363.5|367.85|363.75|367.49|363.39|30
1638970640000|2021-12-08 13:37:20|367.55|363.45|367.63|363.53|367.65|363.55|367.44|363.34|15
1638970650000|2021-12-08 13:37:30|367.61|363.51|367.69|363.59|367.76|363.66|367.61|363.51|23
1638970660000|2021-12-08 13:37:40|367.67|363.57|367.62|363.52|367.83|363.73|367.62|363.52|27
1638970670000|2021-12-08 13:37:50|367.61|363.51|367.53|363.43|367.65|363.55|367.53|363.43|11
1638970680000|2021-12-08 13:38:00|367.6|363.5|367.91|363.81|367.99|363.89|367.56|363.46|22
1638970690000|2021-12-08 13:38:10|367.9|363.8|367.97|363.87|368.04|363.94|367.84|363.74|16
1638970700000|2021-12-08 13:38:20|368.02|363.92|368.04|363.94|368.14|364.04|368.02|363.92|19
1638970710000|2021-12-08 13:38:30|367.97|363.87|368.1|364|368.1|364|367.95|363.85|18
1638970720000|2021-12-08 13:38:40|368.04|363.94|367.91|363.81|368.04|363.94|367.84|363.74|11
1638970730000|2021-12-08 13:38:50|367.9|363.8|367.66|363.56|367.91|363.81|367.64|363.54|20
1638970740000|2021-12-08 13:39:00|367.67|363.57|367.68|363.58|367.78|363.68|367.66|363.56|20
1638970750000|2021-12-08 13:39:10|367.75|363.65|367.63|363.53|367.78|363.68|367.6|363.5|17
1638970760000|2021-12-08 13:39:20|367.62|363.52|368.28|364.18|368.28|364.18|367.62|363.52|31
1638970770000|2021-12-08 13:39:30|368.11|364.01|368.15|364.05|368.18|364.08|368.08|363.98|14
1638970780000|2021-12-08 13:39:40|368.16|364.06|368.6|364.5|368.6|364.5|368.15|364.05|16
1638970790000|2021-12-08 13:39:50|368.69|364.59|368.65|364.55|368.73|364.63|368.44|364.34|16
1638970800000|2021-12-08 13:40:00|368.72|364.62|369.71|365.61|369.8|365.7|368.72|364.62|36
1638970810000|2021-12-08 13:40:10|369.62|365.52|368.96|364.86|369.62|365.52|368.96|364.86|32
1638970820000|2021-12-08 13:40:20|368.97|364.87|369.08|364.98|369.08|364.98|368.86|364.76|23
1638970830000|2021-12-08 13:40:30|368.92|364.82|369.09|364.99|369.11|365.01|368.89|364.79|22
1638970840000|2021-12-08 13:40:40|369.08|364.98|369.04|364.94|369.08|364.98|369.03|364.93|11
1638970850000|2021-12-08 13:40:50|369.01|364.91|369.26|365.16|369.3|365.2|369|364.9|24
1638970860000|2021-12-08 13:41:00|369.24|365.14|369.64|365.54|369.64|365.54|369.24|365.14|20
1638970870000|2021-12-08 13:41:10|369.63|365.53|369.41|365.31|369.65|365.55|369.4|365.3|24
1638970880000|2021-12-08 13:41:20|369.39|365.29|369.08|364.98|369.5|365.4|369.08|364.98|18
1638970890000|2021-12-08 13:41:30|369.06|364.96|368.9|364.8|369.06|364.96|368.9|364.8|13
1638970900000|2021-12-08 13:41:40|369.01|364.91|369.09|364.99|369.09|364.99|368.64|364.54|23
1638970910000|2021-12-08 13:41:50|369.1|365|369.33|365.23|369.36|365.26|368.96|364.86|28
1638970920000|2021-12-08 13:42:00|369.36|365.26|369.94|365.84|369.94|365.84|369.35|365.25|29
1638970930000|2021-12-08 13:42:10|369.89|365.79|370.04|365.94|370.05|365.95|369.83|365.73|21
1638970940000|2021-12-08 13:42:20|370.05|365.95|369.96|365.86|370.18|366.08|369.95|365.85|24
1638970950000|2021-12-08 13:42:30|369.98|365.88|370.08|365.98|370.09|365.99|369.74|365.64|22
1638970960000|2021-12-08 13:42:40|370.05|365.95|371.07|366.97|371.07|366.97|370.05|365.95|34
1638970970000|2021-12-08 13:42:50|371.02|366.92|370.51|366.41|371.02|366.92|370.37|366.27|24
1638970980000|2021-12-08 13:43:00|370.55|366.45|370.68|366.58|370.77|366.67|370.55|366.45|18
1638970990000|2021-12-08 13:43:10|370.66|366.56|370.09|365.99|370.66|366.56|370|365.9|29
1638971000000|2021-12-08 13:43:20|370.14|366.04|370.22|366.12|370.33|366.23|370.14|366.04|22
1638971010000|2021-12-08 13:43:30|370.18|366.08|370.21|366.11|370.21|366.11|370.02|365.92|19
1638971020000|2021-12-08 13:43:40|370.23|366.13|370|365.9|370.25|366.15|369.97|365.87|17
1638971030000|2021-12-08 13:43:50|369.9|365.8|369.69|365.59|369.93|365.83|369.68|365.58|20
1638971040000|2021-12-08 13:44:00|369.7|365.6|370.11|366.01|370.13|366.03|369.61|365.51|17
1638971050000|2021-12-08 13:44:10|370.1|366|370|365.9|370.11|366.01|370|365.9|14
1638971060000|2021-12-08 13:44:20|369.92|365.82|369.23|365.13|369.97|365.87|369.23|365.13|24
1638971070000|2021-12-08 13:44:30|369.25|365.15|369.42|365.32|369.43|365.33|369.1|365|34
1638971080000|2021-12-08 13:44:40|369.4|365.3|369.31|365.21|369.53|365.43|369.22|365.12|25
1638971090000|2021-12-08 13:44:50|369.32|365.22|369.04|364.94|369.35|365.25|369|364.9|18
1638971100000|2021-12-08 13:45:00|368.85|364.75|369.35|365.25|369.36|365.26|368.85|364.75|23
1638971110000|2021-12-08 13:45:10|369.37|365.27|369.48|365.38|369.59|365.49|369.29|365.19|26
1638971120000|2021-12-08 13:45:20|369.52|365.42|369.55|365.45|369.65|365.55|369.52|365.42|24
1638971130000|2021-12-08 13:45:30|369.65|365.55|369.78|365.68|369.87|365.77|369.63|365.53|20
1638971140000|2021-12-08 13:45:40|369.77|365.67|369.99|365.89|370.06|365.96|369.76|365.66|11
1638971150000|2021-12-08 13:45:50|370.01|365.91|370.41|366.31|370.41|366.31|369.89|365.79|17
1638971160000|2021-12-08 13:46:00|370.43|366.33|370.7|366.6|370.7|366.6|370.43|366.33|25
1638971170000|2021-12-08 13:46:10|370.78|366.68|371.82|367.72|371.86|367.76|370.78|366.68|29
1638971180000|2021-12-08 13:46:20|371.8|367.7|372.08|367.98|372.19|368.09|371.48|367.38|28
1638971190000|2021-12-08 13:46:30|372.11|368.01|372.29|368.19|372.49|368.39|372.11|368.01|27
1638971200000|2021-12-08 13:46:40|372.48|368.38|374.24|370.14|374.25|370.15|372.43|368.33|38
1638971210000|2021-12-08 13:46:50|374.28|370.18|374.89|370.79|374.91|370.81|374.08|369.98|34
1638971220000|2021-12-08 13:47:00|374.69|370.59|374.72|370.62|374.81|370.71|374.43|370.33|38
1638971230000|2021-12-08 13:47:10|374.74|370.64|374.83|370.73|374.96|370.86|374.65|370.55|29
1638971240000|2021-12-08 13:47:20|374.8|370.7|373.69|369.59|374.8|370.7|373.6|369.5|34
1638971250000|2021-12-08 13:47:30|373.76|369.66|373.71|369.61|373.76|369.66|373.4|369.3|31
1638971260000|2021-12-08 13:47:40|373.73|369.63|373.46|369.36|373.92|369.82|373.22|369.12|35
1638971270000|2021-12-08 13:47:50|373.36|369.26|374.16|370.06|374.16|370.06|373.35|369.25|30
1638971280000|2021-12-08 13:48:00|374.27|370.17|374.77|370.67|374.78|370.68|374.2|370.1|32
1638971290000|2021-12-08 13:48:10|374.81|370.71|375.88|371.78|375.94|371.84|374.81|370.71|34
1638971300000|2021-12-08 13:48:20|375.95|371.85|374.78|370.68|375.95|371.85|374.76|370.66|33
1638971310000|2021-12-08 13:48:30|374.76|370.66|374.88|370.78|374.94|370.84|374.6|370.5|33
1638971320000|2021-12-08 13:48:40|374.99|370.89|375.7|371.6|375.82|371.72|374.95|370.85|34
1638971330000|2021-12-08 13:48:50|375.73|371.63|377.03|372.93|377.04|372.94|375.73|371.63|29
1638971340000|2021-12-08 13:49:00|376.96|372.86|377.36|373.26|377.67|373.57|376.2|372.1|31
1638971350000|2021-12-08 13:49:10|377.03|372.93|377.26|373.16|377.28|373.18|376.62|372.52|32
1638971360000|2021-12-08 13:49:20|377.28|373.18|377.44|373.34|377.6|373.5|377.28|373.18|28
1638971370000|2021-12-08 13:49:30|377.47|373.37|377.53|373.43|378.01|373.91|377.47|373.37|37
1638971380000|2021-12-08 13:49:40|377.55|373.45|377.43|373.33|377.68|373.58|377.4|373.3|32
1638971390000|2021-12-08 13:49:50|377.31|373.21|376.75|372.65|377.31|373.21|376.73|372.63|35
1638971400000|2021-12-08 13:50:00|376.74|372.64|377.85|373.75|377.85|373.75|376.68|372.58|34
1638971410000|2021-12-08 13:50:10|377.94|373.84|381.97|377.87|381.97|377.87|377.83|373.73|39
1638971420000|2021-12-08 13:50:20|381.99|377.89|382.54|378.44|383.77|379.67|381.56|377.46|40
1638971430000|2021-12-08 13:50:30|382.46|378.36|381.06|376.96|382.73|378.63|381.06|376.96|36
1638971440000|2021-12-08 13:50:40|381.04|376.94|382.5|378.4|383.06|378.96|381.04|376.94|37
1638971450000|2021-12-08 13:50:50|382.47|378.37|383.51|379.41|383.51|379.41|382.47|378.37|36
1638971460000|2021-12-08 13:51:00|383.54|379.44|383.75|379.65|384.83|380.73|383.54|379.44|39
1638971470000|2021-12-08 13:51:10|383.74|379.64|383.11|379.01|383.74|379.64|383.09|378.99|38
1638971480000|2021-12-08 13:51:20|383.15|379.05|382.54|378.44|383.15|379.05|382.36|378.26|31
1638971490000|2021-12-08 13:51:30|382.52|378.42|382.77|378.67|383.05|378.95|382.46|378.36|35
1638971500000|2021-12-08 13:51:40|382.74|378.64|382.23|378.13|382.8|378.7|381.66|377.56|39
1638971510000|2021-12-08 13:51:50|382.32|378.22|382.06|377.96|382.32|378.22|381.83|377.73|38
1638971520000|2021-12-08 13:52:00|381.99|377.89|382.91|378.81|382.92|378.82|381.9|377.8|33
1638971530000|2021-12-08 13:52:10|382.93|378.83|384.17|380.07|384.25|380.15|382.86|378.76|36
1638971540000|2021-12-08 13:52:20|384.15|380.05|383.7|379.6|384.15|380.05|383.62|379.52|34
1638971550000|2021-12-08 13:52:30|383.79|379.69|383.56|379.46|383.81|379.71|383.52|379.42|35
1638971560000|2021-12-08 13:52:40|383.55|379.45|383.42|379.32|383.7|379.6|383.37|379.27|36
1638971570000|2021-12-08 13:52:50|383.39|379.29|382.68|378.58|383.39|379.29|382.48|378.38|37
1638971580000|2021-12-08 13:53:00|382.56|378.46|383.12|379.02|383.12|379.02|382.54|378.44|36
1638971590000|2021-12-08 13:53:10|383.11|379.01|382.54|378.44|383.14|379.04|382.54|378.44|34
1638971600000|2021-12-08 13:53:20|382.47|378.37|381.71|377.61|382.47|378.37|381.7|377.6|31
1638971610000|2021-12-08 13:53:30|381.7|377.6|381.78|377.68|381.95|377.85|381.59|377.49|35
1638971620000|2021-12-08 13:53:40|381.79|377.69|382.92|378.82|382.92|378.82|381.72|377.62|33
1638971630000|2021-12-08 13:53:50|382.88|378.78|381.84|377.74|382.96|378.86|381.84|377.74|34
1638971640000|2021-12-08 13:54:00|381.72|377.62|382.12|378.02|382.23|378.13|381.48|377.38|34
1638971650000|2021-12-08 13:54:10|382.13|378.03|382.31|378.21|382.44|378.34|382.12|378.02|27
1638971660000|2021-12-08 13:54:20|382.3|378.2|381.51|377.41|382.3|378.2|381.51|377.41|32
1638971670000|2021-12-08 13:54:30|381.48|377.38|380.93|376.83|381.48|377.38|380.79|376.69|35
1638971680000|2021-12-08 13:54:40|380.95|376.85|380.96|376.86|381.58|377.48|380.82|376.72|35
1638971690000|2021-12-08 13:54:50|380.97|376.87|380.7|376.6|381.14|377.04|380.64|376.54|32
1638971700000|2021-12-08 13:55:00|380.72|376.62|380.9|376.8|380.91|376.81|380.46|376.36|33
1638971710000|2021-12-08 13:55:10|380.87|376.77|381.4|377.3|381.44|377.34|380.87|376.77|32
1638971720000|2021-12-08 13:55:20|381.35|377.25|383.54|379.44|383.54|379.44|381.34|377.24|33
1638971730000|2021-12-08 13:55:30|383.5|379.4|382.94|378.84|383.51|379.41|382.94|378.84|28
1638971740000|2021-12-08 13:55:40|383.05|378.95|382.5|378.4|383.05|378.95|382.31|378.21|27
1638971750000|2021-12-08 13:55:50|382.47|378.37|381.8|377.7|382.6|378.5|381.55|377.45|33
1638971760000|2021-12-08 13:56:00|381.81|377.71|382.14|378.04|382.14|378.04|381.64|377.54|34
1638971770000|2021-12-08 13:56:10|382.1|378|382.04|377.94|382.12|378.02|381.9|377.8|36
1638971780000|2021-12-08 13:56:20|382.06|377.96|381.01|376.91|382.06|377.96|380.89|376.79|33
1638971790000|2021-12-08 13:56:30|380.99|376.89|380.66|376.56|380.99|376.89|380.58|376.48|34
1638971800000|2021-12-08 13:56:40|380.6|376.5|380.89|376.79|380.89|376.79|380.5|376.4|33
1638971810000|2021-12-08 13:56:50|380.82|376.72|380.13|376.03|380.82|376.72|380|375.9|28
1638971820000|2021-12-08 13:57:00|380.17|376.07|380.59|376.49|380.61|376.51|380.05|375.95|30
1638971830000|2021-12-08 13:57:10|380.67|376.57|380.68|376.58|380.88|376.78|380.59|376.49|29
1638971840000|2021-12-08 13:57:20|380.6|376.5|380.16|376.06|380.6|376.5|380.14|376.04|36
1638971850000|2021-12-08 13:57:30|380.15|376.05|380.07|375.97|380.35|376.25|380.04|375.94|28
1638971860000|2021-12-08 13:57:40|380.03|375.93|379.93|375.83|380.04|375.94|379.86|375.76|25
1638971870000|2021-12-08 13:57:50|379.9|375.8|380.02|375.92|380.12|376.02|379.89|375.79|27
1638971880000|2021-12-08 13:58:00|380|375.9|379.43|375.33|380|375.9|379.39|375.29|28
1638971890000|2021-12-08 13:58:10|379.36|375.26|379.34|375.24|379.5|375.4|379.33|375.23|25
1638971900000|2021-12-08 13:58:20|379.6|375.5|378.64|374.54|379.6|375.5|378.64|374.54|25
1638971910000|2021-12-08 13:58:30|378.65|374.55|378.81|374.71|378.92|374.82|378.48|374.38|32
1638971920000|2021-12-08 13:58:40|378.76|374.66|378.67|374.57|378.98|374.88|378.6|374.5|33
1638971930000|2021-12-08 13:58:50|378.61|374.51|379.08|374.98|379.08|374.98|378.57|374.47|29
1638971940000|2021-12-08 13:59:00|379.24|375.14|379.79|375.69|379.97|375.87|379.24|375.14|36
1638971950000|2021-12-08 13:59:10|379.78|375.68|381.28|377.18|381.63|377.53|379.72|375.62|34
1638971960000|2021-12-08 13:59:20|381.3|377.2|381.07|376.97|381.48|377.38|380.76|376.66|30
1638971970000|2021-12-08 13:59:30|381.15|377.05|381.13|377.03|381.52|377.42|381.06|376.96|32
1638971980000|2021-12-08 13:59:40|381.15|377.05|381.54|377.44|381.54|377.44|381.03|376.93|29
1638971990000|2021-12-08 13:59:50|381.49|377.39|380.52|376.42|381.49|377.39|380.52|376.42|38
1638972000000|2021-12-08 14:00:00|380.53|376.43|380.11|376.01|380.71|376.61|380.11|376.01|34
1638972010000|2021-12-08 14:00:10|380.14|376.04|379.49|375.39|380.14|376.04|379.47|375.37|38
1638972020000|2021-12-08 14:00:20|379.43|375.33|379.5|375.4|379.55|375.45|379.2|375.1|29
1638972030000|2021-12-08 14:00:30|379.46|375.36|379.35|375.25|379.51|375.41|379.14|375.04|27
1638972040000|2021-12-08 14:00:40|379.38|375.28|379.19|375.09|379.39|375.29|379.14|375.04|24
1638972050000|2021-12-08 14:00:50|379.16|375.06|380.04|375.94|380.13|376.03|379.13|375.03|31
1638972060000|2021-12-08 14:01:00|380.13|376.03|380.14|376.04|380.17|376.07|379.9|375.8|32
1638972070000|2021-12-08 14:01:10|380.15|376.05|379.8|375.7|380.34|376.24|379.8|375.7|27
1638972080000|2021-12-08 14:01:20|379.76|375.66|379.41|375.31|379.82|375.72|379.4|375.3|31
1638972090000|2021-12-08 14:01:30|379.43|375.33|379.36|375.26|379.43|375.33|379.08|374.98|31
1638972100000|2021-12-08 14:01:40|379.34|375.24|379.19|375.09|379.34|375.24|379.05|374.95|33
1638972110000|2021-12-08 14:01:50|379.21|375.11|379.05|374.95|379.34|375.24|379.05|374.95|22
1638972120000|2021-12-08 14:02:00|379.07|374.97|378.45|374.35|379.14|375.04|378.37|374.27|31
1638972130000|2021-12-08 14:02:10|378.47|374.37|377.7|373.6|378.51|374.41|377.5|373.4|35
1638972140000|2021-12-08 14:02:20|377.77|373.67|377.99|373.89|378.04|373.94|377.55|373.45|36
1638972150000|2021-12-08 14:02:30|378.02|373.92|378.6|374.5|378.71|374.61|377.84|373.74|35
1638972160000|2021-12-08 14:02:40|378.57|374.47|378.66|374.56|378.73|374.63|378.57|374.47|17
1638972170000|2021-12-08 14:02:50|378.68|374.58|379.34|375.24|379.34|375.24|378.68|374.58|30
1638972180000|2021-12-08 14:03:00|379.26|375.16|379.58|375.48|379.58|375.48|379.2|375.1|26
1638972190000|2021-12-08 14:03:10|379.56|375.46|379.83|375.73|379.84|375.74|379.55|375.45|21
1638972200000|2021-12-08 14:03:20|379.84|375.74|379.76|375.66|379.84|375.74|379.64|375.54|20
1638972210000|2021-12-08 14:03:30|379.81|375.71|380.23|376.13|380.28|376.18|379.81|375.71|34
1638972220000|2021-12-08 14:03:40|380.18|376.08|380.13|376.03|380.28|376.18|379.91|375.81|34
1638972230000|2021-12-08 14:03:50|380.18|376.08|380.2|376.1|380.25|376.15|380.15|376.05|22
1638972240000|2021-12-08 14:04:00|380.19|376.09|379.34|375.24|380.19|376.09|379.29|375.19|28
1638972250000|2021-12-08 14:04:10|379.32|375.22|379.43|375.33|379.52|375.42|379.21|375.11|24
1638972260000|2021-12-08 14:04:20|379.42|375.32|378.91|374.81|379.42|375.32|378.91|374.81|26
1638972270000|2021-12-08 14:04:30|378.9|374.8|378.53|374.43|378.9|374.8|378.53|374.43|23
1638972280000|2021-12-08 14:04:40|378.49|374.39|378.44|374.34|378.53|374.43|377.74|373.64|31
1638972290000|2021-12-08 14:04:50|378.45|374.35|378.31|374.21|378.45|374.35|378.16|374.06|28
1638972300000|2021-12-08 14:05:00|378.36|374.26|378.39|374.29|378.4|374.3|378.17|374.07|28
1638972310000|2021-12-08 14:05:10|378.44|374.34|378.64|374.54|378.81|374.71|378.28|374.18|27
1638972320000|2021-12-08 14:05:20|378.69|374.59|378.5|374.4|378.72|374.62|378.47|374.37|28
1638972330000|2021-12-08 14:05:30|378.55|374.45|377.88|373.78|378.55|374.45|377.87|373.77|34
1638972340000|2021-12-08 14:05:40|377.85|373.75|376.88|372.78|377.85|373.75|376.8|372.7|35
1638972350000|2021-12-08 14:05:50|376.85|372.75|377.21|373.11|377.3|373.2|376.56|372.46|33
1638972360000|2021-12-08 14:06:00|377.23|373.13|377.24|373.14|377.54|373.44|377.06|372.96|28
1638972370000|2021-12-08 14:06:10|377.15|373.05|377.12|373.02|377.24|373.14|377.08|372.98|22
1638972380000|2021-12-08 14:06:20|377.04|372.94|377.24|373.14|377.26|373.16|376.95|372.85|31
1638972390000|2021-12-08 14:06:30|377.2|373.1|377.19|373.09|377.38|373.28|376.92|372.82|33
1638972400000|2021-12-08 14:06:40|377.11|373.01|377.28|373.18|377.28|373.18|376.98|372.88|28
1638972410000|2021-12-08 14:06:50|377.3|373.2|377.05|372.95|377.3|373.2|376.9|372.8|25
1638972420000|2021-12-08 14:07:00|377.06|372.96|376.81|372.71|377.06|372.96|376.76|372.66|27
1638972430000|2021-12-08 14:07:10|376.76|372.66|377.34|373.24|377.34|373.24|376.7|372.6|31
1638972440000|2021-12-08 14:07:20|377.39|373.29|377.17|373.07|377.64|373.54|377.17|373.07|31
1638972450000|2021-12-08 14:07:30|377.14|373.04|377.1|373|377.14|373.04|376.9|372.8|30
1638972460000|2021-12-08 14:07:40|377|372.9|377.05|372.95|377.11|373.01|376.95|372.85|25
1638972470000|2021-12-08 14:07:50|377.14|373.04|376.83|372.73|377.14|373.04|376.77|372.67|23
1638972480000|2021-12-08 14:08:00|376.82|372.72|376.3|372.2|376.84|372.74|376.28|372.18|35
1638972490000|2021-12-08 14:08:10|376.33|372.23|376.65|372.55|376.7|372.6|376.33|372.23|26
1638972500000|2021-12-08 14:08:20|376.6|372.5|377.33|373.23|377.33|373.23|376.57|372.47|31
1638972510000|2021-12-08 14:08:30|377.34|373.24|377.54|373.44|377.54|373.44|377.22|373.12|26
1638972520000|2021-12-08 14:08:40|377.56|373.46|378.23|374.13|378.49|374.39|377.43|373.33|29
1638972530000|2021-12-08 14:08:50|378.21|374.11|378|373.9|378.24|374.14|377.83|373.73|31
1638972540000|2021-12-08 14:09:00|377.99|373.89|377.94|373.84|377.99|373.89|377.68|373.58|34
1638972550000|2021-12-08 14:09:10|377.99|373.89|378.39|374.29|378.61|374.51|377.99|373.89|31
1638972560000|2021-12-08 14:09:20|378.43|374.33|378.36|374.26|378.46|374.36|378.12|374.02|32
1638972570000|2021-12-08 14:09:30|378.37|374.27|379.47|375.37|379.65|375.55|378.37|374.27|29
1638972580000|2021-12-08 14:09:40|379.49|375.39|379.82|375.72|379.86|375.76|379.47|375.37|24
1638972590000|2021-12-08 14:09:50|379.86|375.76|379.77|375.67|379.97|375.87|379.73|375.63|23
1638972600000|2021-12-08 14:10:00|379.6|375.5|379.64|375.54|379.7|375.6|379.53|375.43|15
1638972610000|2021-12-08 14:10:10|379.67|375.57|381.4|377.3|381.4|377.3|379.63|375.53|24
1638972620000|2021-12-08 14:10:20|381.43|377.33|381.93|377.83|381.93|377.83|380.99|376.89|28
1638972630000|2021-12-08 14:10:30|381.92|377.82|385.47|381.37|385.47|381.37|381.79|377.69|38
1638972640000|2021-12-08 14:10:40|385.48|381.38|385.4|381.3|385.68|381.58|384.94|380.84|36
1638972650000|2021-12-08 14:10:50|385.31|381.21|385.37|381.27|385.4|381.3|384.89|380.79|35
1638972660000|2021-12-08 14:11:00|385.4|381.3|384.59|380.49|385.45|381.35|384.5|380.4|32
1638972670000|2021-12-08 14:11:10|384.54|380.44|385.78|381.68|385.88|381.78|384.54|380.44|34
1638972680000|2021-12-08 14:11:20|385.75|381.65|385.09|380.99|385.78|381.68|385.09|380.99|33
1638972690000|2021-12-08 14:11:30|385.12|381.02|385.55|381.45|386.04|381.94|385.06|380.96|33
1638972700000|2021-12-08 14:11:40|385.57|381.47|386.58|382.48|386.58|382.48|385.52|381.42|26
1638972710000|2021-12-08 14:11:50|386.35|382.25|386.88|382.78|386.88|382.78|385.71|381.61|34
1638972720000|2021-12-08 14:12:00|386.9|382.8|390.42|386.32|390.42|386.32|386.74|382.64|37
1638972730000|2021-12-08 14:12:10|390.46|386.36|389.91|385.81|390.76|386.66|388.86|384.76|38
1638972740000|2021-12-08 14:12:20|389.94|385.84|389.7|385.6|389.95|385.85|389.15|385.05|37
1638972750000|2021-12-08 14:12:30|389.69|385.59|389.49|385.39|389.69|385.59|388.53|384.43|36
1638972760000|2021-12-08 14:12:40|389.35|385.25|388.38|384.28|389.44|385.34|388.3|384.2|34
1638972770000|2021-12-08 14:12:50|388.36|384.26|389.12|385.02|389.13|385.03|388.32|384.22|34
1638972780000|2021-12-08 14:13:00|389.21|385.11|389.3|385.2|389.41|385.31|389.07|384.97|30
1638972790000|2021-12-08 14:13:10|389.14|385.04|388.72|384.62|389.37|385.27|388.7|384.6|33
1638972800000|2021-12-08 14:13:20|388.65|384.55|387.9|383.8|388.68|384.58|387.9|383.8|32
1638972810000|2021-12-08 14:13:30|387.89|383.79|387.59|383.49|387.98|383.88|387.46|383.36|34
1638972820000|2021-12-08 14:13:40|387.53|383.43|388.97|384.87|389.02|384.92|387.53|383.43|29
1638972830000|2021-12-08 14:13:50|388.99|384.89|388.79|384.69|389.32|385.22|388.78|384.68|24
1638972840000|2021-12-08 14:14:00|388.77|384.67|387.72|383.62|388.82|384.72|387.72|383.62|31
1638972850000|2021-12-08 14:14:10|387.74|383.64|387.78|383.68|387.88|383.78|387.48|383.38|37
1638972860000|2021-12-08 14:14:20|387.79|383.69|388.04|383.94|388.04|383.94|387.67|383.57|35
1638972870000|2021-12-08 14:14:30|387.97|383.87|387.83|383.73|388.17|384.07|387.81|383.71|31
1638972880000|2021-12-08 14:14:40|387.79|383.69|388.03|383.93|388.08|383.98|387.59|383.49|31
1638972890000|2021-12-08 14:14:50|387.9|383.8|386.32|382.22|387.9|383.8|386.3|382.2|36
1638972900000|2021-12-08 14:15:00|386.36|382.26|386.51|382.41|386.99|382.89|386.29|382.19|34
1638972910000|2021-12-08 14:15:10|386.43|382.33|386.32|382.22|386.59|382.49|386.24|382.14|32
1638972920000|2021-12-08 14:15:20|386.31|382.21|386.09|381.99|386.35|382.25|385.94|381.84|34
1638972930000|2021-12-08 14:15:30|386.1|382|386.5|382.4|386.55|382.45|386.07|381.97|35
1638972940000|2021-12-08 14:15:40|386.51|382.41|387.18|383.08|387.2|383.1|386.51|382.41|38
1638972950000|2021-12-08 14:15:50|387.15|383.05|386.74|382.64|387.16|383.06|386.5|382.4|34
1638972960000|2021-12-08 14:16:00|386.69|382.59|386.96|382.86|387.01|382.91|386.42|382.32|35
1638972970000|2021-12-08 14:16:10|386.98|382.88|386.52|382.42|387.04|382.94|386.36|382.26|40
1638972980000|2021-12-08 14:16:20|386.37|382.27|385.95|381.85|386.48|382.38|385.88|381.78|35
1638972990000|2021-12-08 14:16:30|385.94|381.84|385.43|381.33|386.2|382.1|385.43|381.33|33
1638973000000|2021-12-08 14:16:40|385.45|381.35|385.67|381.57|385.88|381.78|385.24|381.14|36
1638973010000|2021-12-08 14:16:50|385.7|381.6|385.17|381.07|385.91|381.81|385.17|381.07|33
1638973020000|2021-12-08 14:17:00|385.16|381.06|385.27|381.17|385.5|381.4|385.03|380.93|33
1638973030000|2021-12-08 14:17:10|385.28|381.18|386.85|382.75|386.96|382.86|385.28|381.18|35
1638973040000|2021-12-08 14:17:20|386.83|382.73|386.5|382.4|386.98|382.88|386.5|382.4|35
1638973050000|2021-12-08 14:17:30|386.4|382.3|386.53|382.43|386.55|382.45|385.93|381.83|33
1638973060000|2021-12-08 14:17:40|386.41|382.31|386.53|382.43|386.74|382.64|386.37|382.27|35
1638973070000|2021-12-08 14:17:50|386.55|382.45|385.27|381.17|386.55|382.45|385.27|381.17|30
1638973080000|2021-12-08 14:18:00|385.29|381.19|386.68|382.58|386.72|382.62|385.22|381.12|30
1638973090000|2021-12-08 14:18:10|386.7|382.6|386.54|382.44|386.95|382.85|386.49|382.39|33
1638973100000|2021-12-08 14:18:20|386.52|382.42|386.21|382.11|386.52|382.42|386.15|382.05|29
1638973110000|2021-12-08 14:18:30|386.1|382|384.88|380.78|386.11|382.01|384.65|380.55|38
1638973120000|2021-12-08 14:18:40|384.78|380.68|384.11|380.01|385|380.9|384.11|380.01|36
1638973130000|2021-12-08 14:18:50|384.18|380.08|384.01|379.91|384.41|380.31|383.85|379.75|36
1638973140000|2021-12-08 14:19:00|384.13|380.03|383.31|379.21|384.13|380.03|382.37|378.27|36
1638973150000|2021-12-08 14:19:10|383.38|379.28|382.98|378.88|383.87|379.77|382.95|378.85|35
1638973160000|2021-12-08 14:19:20|383.02|378.92|383.26|379.16|383.44|379.34|382.67|378.57|36
1638973170000|2021-12-08 14:19:30|383.28|379.18|383.46|379.36|383.63|379.53|383.16|379.06|33
1638973180000|2021-12-08 14:19:40|383.42|379.32|384.02|379.92|384.07|379.97|383.33|379.23|31
1638973190000|2021-12-08 14:19:50|383.99|379.89|383.31|379.21|384.01|379.91|383.2|379.1|32
1638973200000|2021-12-08 14:20:00|383.33|379.23|384.51|380.41|384.51|380.41|383.07|378.97|34
1638973210000|2021-12-08 14:20:10|384.54|380.44|384.14|380.04|384.54|380.44|383.95|379.85|31
1638973220000|2021-12-08 14:20:20|384.15|380.05|384.4|380.3|384.4|380.3|384.15|380.05|29
1638973230000|2021-12-08 14:20:30|384.54|380.44|383.58|379.48|384.74|380.64|383.58|379.48|35
1638973240000|2021-12-08 14:20:40|383.6|379.5|383.64|379.54|383.97|379.87|383.56|379.46|29
1638973250000|2021-12-08 14:20:50|383.65|379.55|383.65|379.55|383.72|379.62|383.54|379.44|33
1638973260000|2021-12-08 14:21:00|383.67|379.57|383.25|379.15|384.11|380.01|383.25|379.15|32
1638973270000|2021-12-08 14:21:10|383.19|379.09|382.57|378.47|383.19|379.09|382.57|378.47|35
1638973280000|2021-12-08 14:21:20|382.53|378.43|382.03|377.93|382.58|378.48|382.03|377.93|31
1638973290000|2021-12-08 14:21:30|381.93|377.83|382.63|378.53|382.63|378.53|381.84|377.74|32
1638973300000|2021-12-08 14:21:40|382.65|378.55|383.33|379.23|383.33|379.23|382.57|378.47|29
1638973310000|2021-12-08 14:21:50|383.28|379.18|383|378.9|383.5|379.4|382.93|378.83|34
1638973320000|2021-12-08 14:22:00|383.01|378.91|382.85|378.75|383.11|379.01|382.82|378.72|30
1638973330000|2021-12-08 14:22:10|382.89|378.79|382.62|378.52|383.02|378.92|382.62|378.52|31
1638973340000|2021-12-08 14:22:20|382.64|378.54|382.64|378.54|382.7|378.6|382.59|378.49|25
1638973350000|2021-12-08 14:22:30|382.63|378.53|381.34|377.24|382.66|378.56|381.34|377.24|37
1638973360000|2021-12-08 14:22:40|381.28|377.18|381.45|377.35|381.46|377.36|380.89|376.79|37
1638973370000|2021-12-08 14:22:50|381.46|377.36|381.38|377.28|381.7|377.6|381.34|377.24|27
1638973380000|2021-12-08 14:23:00|381.54|377.44|381.31|377.21|381.57|377.47|381.27|377.17|24
1638973390000|2021-12-08 14:23:10|381.28|377.18|381.29|377.19|381.5|377.4|381.28|377.18|28
1638973400000|2021-12-08 14:23:20|381.41|377.31|381.24|377.14|381.58|377.48|381.22|377.12|26
1638973410000|2021-12-08 14:23:30|381.25|377.15|381.04|376.94|381.29|377.19|381.03|376.93|23
1638973420000|2021-12-08 14:23:40|381.02|376.92|381.07|376.97|381.07|376.97|380.89|376.79|37
1638973430000|2021-12-08 14:23:50|381.05|376.95|381.37|377.27|381.38|377.28|381|376.9|31
1638973440000|2021-12-08 14:24:00|381.41|377.31|381.38|377.28|381.56|377.46|381.38|377.28|26
1638973450000|2021-12-08 14:24:10|381.4|377.3|381.54|377.44|381.54|377.44|381.21|377.11|31
1638973460000|2021-12-08 14:24:20|381.55|377.45|382|377.9|382.04|377.94|381.55|377.45|32
1638973470000|2021-12-08 14:24:30|382.01|377.91|381.78|377.68|382.01|377.91|381.71|377.61|32
1638973480000|2021-12-08 14:24:40|381.79|377.69|381.42|377.32|381.79|377.69|381.4|377.3|27
1638973490000|2021-12-08 14:24:50|381.38|377.28|381.12|377.02|381.47|377.37|381.12|377.02|26
1638973500000|2021-12-08 14:25:00|381.09|376.99|380.95|376.85|381.13|377.03|380.88|376.78|29
1638973510000|2021-12-08 14:25:10|380.98|376.88|381.07|376.97|381.2|377.1|380.81|376.71|27
1638973520000|2021-12-08 14:25:20|381.14|377.04|381.4|377.3|381.45|377.35|381.07|376.97|28
1638973530000|2021-12-08 14:25:30|381.38|377.28|381.68|377.58|381.74|377.64|381.38|377.28|26
1638973540000|2021-12-08 14:25:40|381.64|377.54|381.64|377.54|381.83|377.73|381.58|377.48|31
1638973550000|2021-12-08 14:25:50|381.63|377.53|381.94|377.84|381.96|377.86|381.6|377.5|30
1638973560000|2021-12-08 14:26:00|381.96|377.86|382.1|378|382.25|378.15|381.9|377.8|29
1638973570000|2021-12-08 14:26:10|382.13|378.03|382.13|378.03|382.33|378.23|382.06|377.96|28
1638973580000|2021-12-08 14:26:20|382.09|377.99|381.65|377.55|382.09|377.99|381.47|377.37|30
1638973590000|2021-12-08 14:26:30|381.71|377.61|381.82|377.72|381.82|377.72|381.66|377.56|29
1638973600000|2021-12-08 14:26:40|381.81|377.71|382.07|377.97|382.16|378.06|381.77|377.67|27
1638973610000|2021-12-08 14:26:50|382.08|377.98|382.01|377.91|382.64|378.54|381.95|377.85|32
1638973620000|2021-12-08 14:27:00|382.05|377.95|382.34|378.24|382.39|378.29|381.84|377.74|36
1638973630000|2021-12-08 14:27:10|382.36|378.26|382.32|378.22|382.77|378.67|382.28|378.18|37
1638973640000|2021-12-08 14:27:20|382.38|378.28|381.55|377.45|382.38|378.28|381.4|377.3|39
1638973650000|2021-12-08 14:27:30|381.53|377.43|381.52|377.42|381.53|377.43|381.1|377|29
1638973660000|2021-12-08 14:27:40|381.53|377.43|382.62|378.52|382.9|378.8|381.53|377.43|37
1638973670000|2021-12-08 14:27:50|382.64|378.54|383.17|379.07|383.26|379.16|382.52|378.42|34
1638973680000|2021-12-08 14:28:00|383.19|379.09|383.86|379.76|383.89|379.79|383.13|379.03|31
1638973690000|2021-12-08 14:28:10|383.9|379.8|385.24|381.14|385.24|381.14|383.9|379.8|31
1638973700000|2021-12-08 14:28:20|385.27|381.17|384.71|380.61|385.27|381.17|384.57|380.47|34
1638973710000|2021-12-08 14:28:30|384.63|380.53|384.5|380.4|384.94|380.84|384.5|380.4|36
1638973720000|2021-12-08 14:28:40|384.46|380.36|384.02|379.92|384.59|380.49|383.96|379.86|33
1638973730000|2021-12-08 14:28:50|383.96|379.86|384.56|380.46|384.56|380.46|383.92|379.82|34
1638973740000|2021-12-08 14:29:00|384.52|380.42|384.16|380.06|384.52|380.42|384.13|380.03|32
1638973750000|2021-12-08 14:29:10|384.17|380.07|384.87|380.77|384.88|380.78|384.1|380|37
1638973760000|2021-12-08 14:29:20|384.88|380.78|385.55|381.45|385.8|381.7|384.86|380.76|31
1638973770000|2021-12-08 14:29:30|385.56|381.46|385.33|381.23|385.83|381.73|385.08|380.98|28
1638973780000|2021-12-08 14:29:40|385.32|381.22|385.27|381.17|385.64|381.54|385.06|380.96|37
1638973790000|2021-12-08 14:29:50|385.28|381.18|385.39|381.29|385.46|381.36|385.22|381.12|30
1638973800000|2021-12-08 14:30:00|385.4|381.3|384.69|380.59|385.47|381.37|384.69|380.59|29
1638973810000|2021-12-08 14:30:10|384.66|380.56|383.09|378.99|384.66|380.56|383.03|378.93|35
1638973820000|2021-12-08 14:30:20|383.08|378.98|381.85|377.75|383.08|378.98|381.76|377.66|32
1638973830000|2021-12-08 14:30:30|381.86|377.76|382.2|378.1|382.32|378.22|381.63|377.53|34
1638973840000|2021-12-08 14:30:40|382.26|378.16|382.12|378.02|382.26|378.16|381.89|377.79|32
1638973850000|2021-12-08 14:30:50|382.19|378.09|381.32|377.22|382.19|378.09|381.24|377.14|33
1638973860000|2021-12-08 14:31:00|381.37|377.27|380.89|376.79|381.57|377.47|380.86|376.76|33
1638973870000|2021-12-08 14:31:10|380.87|376.77|379.72|375.62|380.97|376.87|379.49|375.39|36
1638973880000|2021-12-08 14:31:20|379.27|375.17|378.23|374.13|379.27|375.17|377.44|373.34|36
1638973890000|2021-12-08 14:31:30|378.44|374.34|378.62|374.52|379.06|374.96|378.04|373.94|37
1638973900000|2021-12-08 14:31:40|378.66|374.56|378.73|374.63|378.89|374.79|378.3|374.2|36
1638973910000|2021-12-08 14:31:50|378.66|374.56|378.51|374.41|378.85|374.75|378.33|374.23|39
1638973920000|2021-12-08 14:32:00|378.55|374.45|378.32|374.22|378.79|374.69|378.24|374.14|31
1638973930000|2021-12-08 14:32:10|378.27|374.17|378.77|374.67|378.82|374.72|378.07|373.97|30
1638973940000|2021-12-08 14:32:20|378.8|374.7|379.56|375.46|379.7|375.6|378.8|374.7|30
1638973950000|2021-12-08 14:32:30|379.55|375.45|379.24|375.14|379.55|375.45|379.24|375.14|32
1638973960000|2021-12-08 14:32:40|379.25|375.15|378.5|374.4|379.27|375.17|378.42|374.32|31
1638973970000|2021-12-08 14:32:50|378.53|374.43|378.94|374.84|378.97|374.87|378.41|374.31|34
1638973980000|2021-12-08 14:33:00|378.97|374.87|379.31|375.21|379.33|375.23|378.84|374.74|31
1638973990000|2021-12-08 14:33:10|379.29|375.19|379.14|375.04|379.58|375.48|379.03|374.93|32
1638974000000|2021-12-08 14:33:20|379.13|375.03|379.15|375.05|379.28|375.18|379.04|374.94|31
1638974010000|2021-12-08 14:33:30|379.17|375.07|379.83|375.73|379.83|375.73|379.17|375.07|31
1638974020000|2021-12-08 14:33:40|379.85|375.75|380.52|376.42|380.62|376.52|379.78|375.68|29
1638974030000|2021-12-08 14:33:50|380.48|376.38|380.47|376.37|380.74|376.64|380.43|376.33|40
1638974040000|2021-12-08 14:34:00|380.45|376.35|380.22|376.12|380.59|376.49|379.95|375.85|34
1638974050000|2021-12-08 14:34:10|380.23|376.13|379.79|375.69|380.35|376.25|379.72|375.62|31
1638974060000|2021-12-08 14:34:20|379.83|375.73|379.35|375.25|379.83|375.73|379.31|375.21|34
1638974070000|2021-12-08 14:34:30|379.37|375.27|378.86|374.76|379.37|375.27|378.86|374.76|35
1638974080000|2021-12-08 14:34:40|378.85|374.75|378.47|374.37|378.85|374.75|377.38|373.28|34
1638974090000|2021-12-08 14:34:50|378.49|374.39|378.7|374.6|378.7|374.6|378.41|374.31|35
1638974100000|2021-12-08 14:35:00|378.72|374.62|378.57|374.47|378.75|374.65|378.5|374.4|29
1638974110000|2021-12-08 14:35:10|378.55|374.45|378.4|374.3|378.56|374.46|378.34|374.24|25
1638974120000|2021-12-08 14:35:20|378.29|374.19|378.48|374.38|378.48|374.38|378|373.9|30
1638974130000|2021-12-08 14:35:30|378.44|374.34|378.11|374.01|378.52|374.42|378.09|373.99|25
1638974140000|2021-12-08 14:35:40|378.24|374.14|378.35|374.25|378.35|374.25|378|373.9|32
1638974150000|2021-12-08 14:35:50|378.38|374.28|378.48|374.38|378.48|374.38|378.06|373.96|34
1638974160000|2021-12-08 14:36:00|378.37|374.27|378.46|374.36|378.56|374.46|378.34|374.24|27
1638974170000|2021-12-08 14:36:10|378.47|374.37|378.47|374.37|378.49|374.39|378.24|374.14|26
1638974180000|2021-12-08 14:36:20|378.5|374.4|378.49|374.39|378.72|374.62|378.31|374.21|30
1638974190000|2021-12-08 14:36:30|378.44|374.34|378.51|374.41|378.6|374.5|378.38|374.28|29
1638974200000|2021-12-08 14:36:40|378.5|374.4|378.41|374.31|378.5|374.4|378.26|374.16|19
1638974210000|2021-12-08 14:36:50|378.42|374.32|378.54|374.44|378.65|374.55|378.34|374.24|34
1638974220000|2021-12-08 14:37:00|378.59|374.49|378.6|374.5|378.71|374.61|378.51|374.41|28
1638974230000|2021-12-08 14:37:10|378.58|374.48|378.23|374.13|378.62|374.52|378.06|373.96|37
1638974240000|2021-12-08 14:37:20|378.18|374.08|377.33|373.23|378.21|374.11|377.25|373.15|32
1638974250000|2021-12-08 14:37:30|377.36|373.26|376.72|372.62|377.47|373.37|376.72|372.62|33
1638974260000|2021-12-08 14:37:40|376.7|372.6|375.86|371.76|376.7|372.6|375.85|371.75|35
1638974270000|2021-12-08 14:37:50|375.85|371.75|376.75|372.65|376.79|372.69|375.74|371.64|37
1638974280000|2021-12-08 14:38:00|376.74|372.64|377.29|373.19|377.49|373.39|376.73|372.63|37
1638974290000|2021-12-08 14:38:10|377.27|373.17|376.94|372.84|377.35|373.25|376.78|372.68|30
1638974300000|2021-12-08 14:38:20|376.9|372.8|376.21|372.11|377.05|372.95|376.21|372.11|34
1638974310000|2021-12-08 14:38:30|376.3|372.2|376.65|372.55|376.87|372.77|376.27|372.17|32
1638974320000|2021-12-08 14:38:40|376.64|372.54|376.4|372.3|376.88|372.78|376.39|372.29|32
1638974330000|2021-12-08 14:38:50|376.43|372.33|376.64|372.54|376.74|372.64|376.36|372.26|28
1638974340000|2021-12-08 14:39:00|376.71|372.61|376.54|372.44|376.76|372.66|376.48|372.38|28
1638974350000|2021-12-08 14:39:10|376.51|372.41|376.18|372.08|376.56|372.46|375.98|371.88|30
1638974360000|2021-12-08 14:39:20|376.2|372.1|375.82|371.72|376.3|372.2|375.73|371.63|32
1638974370000|2021-12-08 14:39:30|375.78|371.68|375.4|371.3|375.84|371.74|375.3|371.2|25
1638974380000|2021-12-08 14:39:40|375.44|371.34|374.96|370.86|375.44|371.34|374.75|370.65|30
1638974390000|2021-12-08 14:39:50|374.95|370.85|375.18|371.08|375.29|371.19|374.49|370.39|31
1638974400000|2021-12-08 14:40:00|375.23|371.13|375.57|371.47|375.57|371.47|374.95|370.85|37
1638974410000|2021-12-08 14:40:10|375.59|371.49|375.96|371.86|376.11|372.01|375.52|371.42|31
1638974420000|2021-12-08 14:40:20|376|371.9|376.3|372.2|376.3|372.2|375.97|371.87|30
1638974430000|2021-12-08 14:40:30|376.31|372.21|376.15|372.05|376.34|372.24|376.13|372.03|23
1638974440000|2021-12-08 14:40:40|376.16|372.06|376.2|372.1|376.29|372.19|376.16|372.06|29
1638974450000|2021-12-08 14:40:50|376.19|372.09|375.84|371.74|376.19|372.09|375.84|371.74|27
1638974460000|2021-12-08 14:41:00|375.89|371.79|375.52|371.42|375.89|371.79|375.5|371.4|29
1638974470000|2021-12-08 14:41:10|375.53|371.43|375.65|371.55|375.65|371.55|375.2|371.1|30
1638974480000|2021-12-08 14:41:20|375.7|371.6|376|371.9|376|371.9|375.66|371.56|32
1638974490000|2021-12-08 14:41:30|375.92|371.82|375.94|371.84|376.12|372.02|375.91|371.81|25
1638974500000|2021-12-08 14:41:40|375.93|371.83|375.92|371.82|375.99|371.89|375.87|371.77|28
1638974510000|2021-12-08 14:41:50|375.88|371.78|375.88|371.78|375.95|371.85|375.75|371.65|24
1638974520000|2021-12-08 14:42:00|375.94|371.84|375.7|371.6|375.94|371.84|375.7|371.6|26
1638974530000|2021-12-08 14:42:10|375.65|371.55|375.55|371.45|375.67|371.57|375.39|371.29|23
1638974540000|2021-12-08 14:42:20|375.57|371.47|375.78|371.68|375.82|371.72|375.49|371.39|26
1638974550000|2021-12-08 14:42:30|375.77|371.67|376.1|372|376.14|372.04|375.68|371.58|31
1638974560000|2021-12-08 14:42:40|376.12|372.02|376.01|371.91|376.14|372.04|375.96|371.86|25
1638974570000|2021-12-08 14:42:50|376.14|372.04|376.28|372.18|376.3|372.2|376.13|372.03|30
1638974580000|2021-12-08 14:43:00|376.23|372.13|376.21|372.11|376.26|372.16|376.18|372.08|13
1638974590000|2021-12-08 14:43:10|376.2|372.1|376.09|371.99|376.26|372.16|376.07|371.97|21
1638974600000|2021-12-08 14:43:20|376.08|371.98|376.11|372.01|376.14|372.04|376.06|371.96|24
1638974610000|2021-12-08 14:43:30|376.1|372|376.03|371.93|376.11|372.01|376|371.9|25
1638974620000|2021-12-08 14:43:40|376.04|371.94|376.15|372.05|376.22|372.12|376.04|371.94|25
1638974630000|2021-12-08 14:43:50|376.16|372.06|376.04|371.94|376.16|372.06|375.92|371.82|22
1638974640000|2021-12-08 14:44:00|376.02|371.92|375.73|371.63|376.02|371.92|375.55|371.45|27
1638974650000|2021-12-08 14:44:10|375.64|371.54|375.29|371.19|375.72|371.62|375.15|371.05|33
1638974660000|2021-12-08 14:44:20|375.3|371.2|375.43|371.33|375.52|371.42|375.14|371.04|34
1638974670000|2021-12-08 14:44:30|375.44|371.34|375.31|371.21|375.45|371.35|375.31|371.21|21
1638974680000|2021-12-08 14:44:40|375.27|371.17|375.43|371.33|375.43|371.33|375.26|371.16|27
1638974690000|2021-12-08 14:44:50|375.5|371.4|375.6|371.5|375.71|371.61|375.45|371.35|22
1638974700000|2021-12-08 14:45:00|375.55|371.45|375.86|371.76|375.97|371.87|375.53|371.43|33
1638974710000|2021-12-08 14:45:10|375.87|371.77|375.69|371.59|376.04|371.94|375.68|371.58|33
1638974720000|2021-12-08 14:45:20|375.67|371.57|375.65|371.55|375.7|371.6|375.48|371.38|27
1638974730000|2021-12-08 14:45:30|375.44|371.34|375.72|371.62|375.84|371.74|375.44|371.34|27
1638974740000|2021-12-08 14:45:40|375.7|371.6|375.96|371.86|375.96|371.86|375.67|371.57|26
1638974750000|2021-12-08 14:45:50|375.97|371.87|376.19|372.09|376.19|372.09|375.96|371.86|21
1638974760000|2021-12-08 14:46:00|376.14|372.04|376.86|372.76|376.86|372.76|376.12|372.02|32
1638974770000|2021-12-08 14:46:10|376.85|372.75|377.1|373|377.22|373.12|376.84|372.74|25
1638974780000|2021-12-08 14:46:20|377.11|373.01|377.1|373|377.29|373.19|377.04|372.94|27
1638974790000|2021-12-08 14:46:30|377.11|373.01|376.95|372.85|377.2|373.1|376.73|372.63|31
1638974800000|2021-12-08 14:46:40|376.97|372.87|377.27|373.17|377.27|373.17|376.97|372.87|30
1638974810000|2021-12-08 14:46:50|377.28|373.18|377.55|373.45|377.55|373.45|377.28|373.18|33
1638974820000|2021-12-08 14:47:00|377.54|373.44|377.79|373.69|377.82|373.72|377.52|373.42|32
1638974830000|2021-12-08 14:47:10|377.75|373.65|377.13|373.03|377.77|373.67|376.99|372.89|37
1638974840000|2021-12-08 14:47:20|377.14|373.04|377.08|372.98|377.39|373.29|377.08|372.98|27
1638974850000|2021-12-08 14:47:30|377.09|372.99|377.04|372.94|377.16|373.06|376.99|372.89|28
1638974860000|2021-12-08 14:47:40|377.17|373.07|377.07|372.97|377.28|373.18|376.96|372.86|32
1638974870000|2021-12-08 14:47:50|377.05|372.95|376.26|372.16|377.21|373.11|376.26|372.16|35
1638974880000|2021-12-08 14:48:00|376.25|372.15|375.88|371.78|376.26|372.16|375.88|371.78|34
1638974890000|2021-12-08 14:48:10|375.82|371.72|375.31|371.21|375.83|371.73|374.94|370.84|36
1638974900000|2021-12-08 14:48:20|375.46|371.36|375.28|371.18|375.61|371.51|375.28|371.18|28
1638974910000|2021-12-08 14:48:30|375.22|371.12|375.08|370.98|375.33|371.23|375.06|370.96|30
1638974920000|2021-12-08 14:48:40|375|370.9|375.85|371.75|376.09|371.99|375|370.9|33
1638974930000|2021-12-08 14:48:50|375.81|371.71|375.58|371.48|375.9|371.8|375.58|371.48|33
1638974940000|2021-12-08 14:49:00|375.57|371.47|376.06|371.96|376.06|371.96|375.31|371.21|33
1638974950000|2021-12-08 14:49:10|376.12|372.02|376.74|372.64|376.86|372.76|376.12|372.02|36
1638974960000|2021-12-08 14:49:20|376.82|372.72|376.6|372.5|377.09|372.99|376.6|372.5|32
1638974970000|2021-12-08 14:49:30|376.57|372.47|375.85|371.75|376.57|372.47|375.85|371.75|36
1638974980000|2021-12-08 14:49:40|375.86|371.76|376.53|372.43|376.53|372.43|375.83|371.73|33
1638974990000|2021-12-08 14:49:50|376.31|372.21|376.3|372.2|376.61|372.51|376.28|372.18|34
1638975000000|2021-12-08 14:50:00|376.33|372.23|376.31|372.21|376.53|372.43|376.2|372.1|34
1638975010000|2021-12-08 14:50:10|376.41|372.31|376.74|372.64|376.88|372.78|376.14|372.04|33
1638975020000|2021-12-08 14:50:20|376.73|372.63|377.06|372.96|377.06|372.96|376.53|372.43|31
1638975030000|2021-12-08 14:50:30|377.08|372.98|376.29|372.19|377.08|372.98|376.29|372.19|34
1638975040000|2021-12-08 14:50:40|376.35|372.25|376.77|372.67|376.84|372.74|376.34|372.24|34
1638975050000|2021-12-08 14:50:50|376.7|372.6|376.72|372.62|376.93|372.83|376.65|372.55|29
1638975060000|2021-12-08 14:51:00|376.73|372.63|376.6|372.5|376.93|372.83|376.56|372.46|31
1638975070000|2021-12-08 14:51:10|376.59|372.49|376.62|372.52|376.64|372.54|376.25|372.15|26
1638975080000|2021-12-08 14:51:20|376.67|372.57|376.98|372.88|377.06|372.96|376.64|372.54|33
1638975090000|2021-12-08 14:51:30|376.96|372.86|377.22|373.12|377.22|373.12|376.89|372.79|29
1638975100000|2021-12-08 14:51:40|377.26|373.16|377.14|373.04|377.32|373.22|377.04|372.94|27
1638975110000|2021-12-08 14:51:50|377.1|373|377.05|372.95|377.12|373.02|377.02|372.92|22
1638975120000|2021-12-08 14:52:00|377.07|372.97|376.94|372.84|377.1|373|376.82|372.72|27
1638975130000|2021-12-08 14:52:10|377|372.9|377|372.9|377.24|373.14|376.95|372.85|28
1638975140000|2021-12-08 14:52:20|376.97|372.87|376.54|372.44|376.97|372.87|376.47|372.37|31
1638975150000|2021-12-08 14:52:30|376.47|372.37|376.48|372.38|376.67|372.57|376.4|372.3|31
1638975160000|2021-12-08 14:52:40|376.49|372.39|376.58|372.48|376.72|372.62|376.49|372.39|28
1638975170000|2021-12-08 14:52:50|376.5|372.4|376.53|372.43|376.68|372.58|376.35|372.25|26
1638975180000|2021-12-08 14:53:00|376.58|372.48|376.92|372.82|376.92|372.82|376.53|372.43|23
1638975190000|2021-12-08 14:53:10|376.93|372.83|376.9|372.8|377|372.9|376.86|372.76|20
1638975200000|2021-12-08 14:53:20|376.89|372.79|376.81|372.71|376.89|372.79|376.67|372.57|31
1638975210000|2021-12-08 14:53:30|376.87|372.77|376.84|372.74|376.89|372.79|376.69|372.59|22
1638975220000|2021-12-08 14:53:40|376.85|372.75|376.9|372.8|376.92|372.82|376.75|372.65|23
1638975230000|2021-12-08 14:53:50|376.89|372.79|376.58|372.48|376.96|372.86|376.56|372.46|29
1638975240000|2021-12-08 14:54:00|376.57|372.47|376.18|372.08|376.57|372.47|376.05|371.95|28
1638975250000|2021-12-08 14:54:10|376.23|372.13|376.21|372.11|376.39|372.29|376.06|371.96|32
1638975260000|2021-12-08 14:54:20|376.19|372.09|376.07|371.97|376.19|372.09|375.79|371.69|33
1638975270000|2021-12-08 14:54:30|376.08|371.98|375.88|371.78|376.09|371.99|375.87|371.77|21
1638975280000|2021-12-08 14:54:40|375.89|371.79|375.88|371.78|375.93|371.83|375.79|371.69|21
1638975290000|2021-12-08 14:54:50|375.89|371.79|376.09|371.99|376.09|371.99|375.87|371.77|29
1638975300000|2021-12-08 14:55:00|376.08|371.98|375.94|371.84|376.08|371.98|375.79|371.69|22
1638975310000|2021-12-08 14:55:10|375.91|371.81|375.89|371.79|376|371.9|375.86|371.76|28
1638975320000|2021-12-08 14:55:20|375.91|371.81|375.89|371.79|376.05|371.95|375.73|371.63|27
1638975330000|2021-12-08 14:55:30|375.88|371.78|375.5|371.4|375.89|371.79|375.5|371.4|27
1638975340000|2021-12-08 14:55:40|375.47|371.37|375.35|371.25|375.47|371.37|375.27|371.17|20
1638975350000|2021-12-08 14:55:50|375.36|371.26|375.18|371.08|375.36|371.26|375.02|370.92|30
1638975360000|2021-12-08 14:56:00|375.19|371.09|375.05|370.95|375.24|371.14|374.91|370.81|20
1638975370000|2021-12-08 14:56:10|374.99|370.89|375.49|371.39|375.49|371.39|374.99|370.89|29
1638975380000|2021-12-08 14:56:20|375.45|371.35|375.69|371.59|375.69|371.59|375.37|371.27|23
1638975390000|2021-12-08 14:56:30|375.7|371.6|375.87|371.77|375.93|371.83|375.65|371.55|17
1638975400000|2021-12-08 14:56:40|375.88|371.78|376.38|372.28|376.38|372.28|375.87|371.77|28
1638975410000|2021-12-08 14:56:50|376.34|372.24|376.51|372.41|376.51|372.41|376.34|372.24|20
1638975420000|2021-12-08 14:57:00|376.54|372.44|376.51|372.41|376.54|372.44|376.39|372.29|18
1638975430000|2021-12-08 14:57:10|376.64|372.54|376.74|372.64|376.75|372.65|376.63|372.53|29
1638975440000|2021-12-08 14:57:20|376.75|372.65|376.5|372.4|376.75|372.65|376.43|372.33|33
1638975450000|2021-12-08 14:57:30|376.49|372.39|376.21|372.11|376.53|372.43|376.21|372.11|25
1638975460000|2021-12-08 14:57:40|376.28|372.18|376.24|372.14|376.3|372.2|375.97|371.87|15
1638975470000|2021-12-08 14:57:50|376.25|372.15|376.39|372.29|376.48|372.38|376.06|371.96|23
1638975480000|2021-12-08 14:58:00|376.37|372.27|376.41|372.31|376.47|372.37|376.24|372.14|30
1638975490000|2021-12-08 14:58:10|376.42|372.32|376.49|372.39|376.63|372.53|376.39|372.29|29
1638975500000|2021-12-08 14:58:20|376.53|372.43|376.6|372.5|376.64|372.54|376.44|372.34|34
1638975510000|2021-12-08 14:58:30|376.61|372.51|376.86|372.76|376.86|372.76|376.55|372.45|28
1638975520000|2021-12-08 14:58:40|376.87|372.77|376.72|372.62|376.88|372.78|376.65|372.55|25
1638975530000|2021-12-08 14:58:50|376.74|372.64|376.88|372.78|376.9|372.8|376.62|372.52|32
1638975540000|2021-12-08 14:59:00|376.89|372.79|376.85|372.75|376.96|372.86|376.7|372.6|28
1638975550000|2021-12-08 14:59:10|376.8|372.7|377.15|373.05|377.15|373.05|376.8|372.7|33
1638975560000|2021-12-08 14:59:20|377.12|373.02|377.16|373.06|377.2|373.1|377.12|373.02|25
1638975570000|2021-12-08 14:59:30|377.14|373.04|377.11|373.01|377.19|373.09|377.07|372.97|22
1638975580000|2021-12-08 14:59:40|377.1|373|376.79|372.69|377.23|373.13|376.77|372.67|31
1638975590000|2021-12-08 14:59:50|376.8|372.7|376.75|372.65|376.84|372.74|376.75|372.65|18
1638975600000|2021-12-08 15:00:00|376.65|372.55|379.59|375.49|379.59|375.49|376.63|372.53|31
1638975610000|2021-12-08 15:00:10|379.5|375.4|379.3|375.2|380.94|376.84|379.22|375.12|33
1638975620000|2021-12-08 15:00:20|379.33|375.23|378.79|374.69|379.56|375.46|378.62|374.52|33
1638975630000|2021-12-08 15:00:30|378.77|374.67|379.8|375.7|380.51|376.41|378.72|374.62|38
1638975640000|2021-12-08 15:00:40|379.74|375.64|378.85|374.75|379.74|375.64|378.85|374.75|35
1638975650000|2021-12-08 15:00:50|378.84|374.74|378.28|374.18|378.84|374.74|378.28|374.18|32
1638975660000|2021-12-08 15:01:00|378.27|374.17|378.21|374.11|378.58|374.48|378.02|373.92|33
1638975670000|2021-12-08 15:01:10|378.26|374.16|378.93|374.83|378.93|374.83|378.17|374.07|33
1638975680000|2021-12-08 15:01:20|378.92|374.82|379.3|375.2|379.52|375.42|378.82|374.72|33
1638975690000|2021-12-08 15:01:30|379.25|375.15|378.72|374.62|379.25|375.15|378.49|374.39|38
1638975700000|2021-12-08 15:01:40|378.9|374.8|378.95|374.85|379.11|375.01|378.73|374.63|27
1638975710000|2021-12-08 15:01:50|379|374.9|379.29|375.19|379.29|375.19|378.8|374.7|30
1638975720000|2021-12-08 15:02:00|379.26|375.16|379.17|375.07|379.38|375.28|379.09|374.99|32
1638975730000|2021-12-08 15:02:10|379.26|375.16|379.57|375.47|379.66|375.56|379.24|375.14|30
1638975740000|2021-12-08 15:02:20|379.59|375.49|379.96|375.86|380.09|375.99|379.49|375.39|35
1638975750000|2021-12-08 15:02:30|379.86|375.76|379.75|375.65|379.86|375.76|379.36|375.26|28
1638975760000|2021-12-08 15:02:40|379.72|375.62|379.63|375.53|379.82|375.72|379.49|375.39|33
1638975770000|2021-12-08 15:02:50|379.69|375.59|379.69|375.59|379.71|375.61|379.58|375.48|27
1638975780000|2021-12-08 15:03:00|379.63|375.53|378.2|374.1|379.68|375.58|378.2|374.1|29
1638975790000|2021-12-08 15:03:10|378.16|374.06|378.39|374.29|378.63|374.53|378.01|373.91|32
1638975800000|2021-12-08 15:03:20|378.43|374.33|378.35|374.25|378.65|374.55|378.2|374.1|30
1638975810000|2021-12-08 15:03:30|378.34|374.24|377.72|373.62|378.51|374.41|377.69|373.59|33
1638975820000|2021-12-08 15:03:40|377.64|373.54|377.55|373.45|377.79|373.69|377.55|373.45|22
1638975830000|2021-12-08 15:03:50|377.61|373.51|377.2|373.1|377.61|373.51|377.2|373.1|29
1638975840000|2021-12-08 15:04:00|377.24|373.14|377.09|372.99|377.33|373.23|376.87|372.77|27
1638975850000|2021-12-08 15:04:10|377.07|372.97|376.98|372.88|377.1|373|376.83|372.73|30
1638975860000|2021-12-08 15:04:20|377.02|372.92|377.09|372.99|377.1|373|376.92|372.82|23
1638975870000|2021-12-08 15:04:30|377.1|373|377.26|373.16|377.36|373.26|377.1|373|32
1638975880000|2021-12-08 15:04:40|377.25|373.15|377.19|373.09|377.26|373.16|377.14|373.04|15
1638975890000|2021-12-08 15:04:50|377.2|373.1|377.33|373.23|377.34|373.24|377.2|373.1|17
1638975900000|2021-12-08 15:05:00|377.32|373.22|377.21|373.11|377.32|373.22|377.09|372.99|19
1638975910000|2021-12-08 15:05:10|377.19|373.09|377.17|373.07|377.33|373.23|376.92|372.82|30
1638975920000|2021-12-08 15:05:20|376.98|372.88|377.2|373.1|377.29|373.19|376.98|372.88|28
1638975930000|2021-12-08 15:05:30|377.18|373.08|377.26|373.16|377.28|373.18|377.08|372.98|31
1638975940000|2021-12-08 15:05:40|377.29|373.19|377.25|373.15|377.38|373.28|377.21|373.11|26
1638975950000|2021-12-08 15:05:50|377.29|373.19|377.58|373.48|377.59|373.49|377.25|373.15|24
1638975960000|2021-12-08 15:06:00|377.57|373.47|378.12|374.02|378.13|374.03|377.55|373.45|24
1638975970000|2021-12-08 15:06:10|378.22|374.12|378.42|374.32|378.57|374.47|378.18|374.08|35
1638975980000|2021-12-08 15:06:20|378.4|374.3|379.42|375.32|379.79|375.69|378.38|374.28|39
1638975990000|2021-12-08 15:06:30|379.35|375.25|378.91|374.81|379.37|375.27|378.91|374.81|28
1638976000000|2021-12-08 15:06:40|379.1|375|379.19|375.09|379.19|375.09|378.9|374.8|22
1638976010000|2021-12-08 15:06:50|379.08|374.98|379.28|375.18|379.4|375.3|379|374.9|27
1638976020000|2021-12-08 15:07:00|379.2|375.1|379.19|375.09|379.35|375.25|378.91|374.81|30
1638976030000|2021-12-08 15:07:10|379.2|375.1|379.43|375.33|379.43|375.33|379.17|375.07|24
1638976040000|2021-12-08 15:07:20|379.42|375.32|378.97|374.87|379.43|375.33|378.97|374.87|16
1638976050000|2021-12-08 15:07:30|379.09|374.99|378.58|374.48|379.15|375.05|378.53|374.43|21
1638976060000|2021-12-08 15:07:40|378.59|374.49|378.57|374.47|378.64|374.54|378.48|374.38|23
1638976070000|2021-12-08 15:07:50|378.55|374.45|378.47|374.37|378.6|374.5|378.34|374.24|22
1638976080000|2021-12-08 15:08:00|378.43|374.33|377.98|373.88|378.55|374.45|377.96|373.86|31
1638976090000|2021-12-08 15:08:10|377.95|373.85|378.19|374.09|378.28|374.18|377.7|373.6|34
1638976100000|2021-12-08 15:08:20|378.11|374.01|378.11|374.01|378.16|374.06|377.94|373.84|23
1638976110000|2021-12-08 15:08:30|378.08|373.98|378.21|374.11|378.21|374.11|377.98|373.88|20
1638976120000|2021-12-08 15:08:40|378.17|374.07|377.91|373.81|378.2|374.1|377.91|373.81|25
1638976130000|2021-12-08 15:08:50|378.06|373.96|377.9|373.8|378.25|374.15|377.86|373.76|14
1638976140000|2021-12-08 15:09:00|378.13|374.03|377.57|373.47|378.13|374.03|377.57|373.47|31
1638976150000|2021-12-08 15:09:10|377.58|373.48|377.86|373.76|377.96|373.86|377.5|373.4|26
1638976160000|2021-12-08 15:09:20|377.89|373.79|378.07|373.97|378.07|373.97|377.86|373.76|18
1638976170000|2021-12-08 15:09:30|378.12|374.02|378.1|374|378.18|374.08|377.96|373.86|21
1638976180000|2021-12-08 15:09:40|378.11|374.01|378.38|374.28|378.38|374.28|378.11|374.01|29
1638976190000|2021-12-08 15:09:50|378.39|374.29|378.21|374.11|378.39|374.29|378.15|374.05|28
1638976200000|2021-12-08 15:10:00|378.23|374.13|378.2|374.1|378.3|374.2|378.14|374.04|23
1638976210000|2021-12-08 15:10:10|378.18|374.08|378.42|374.32|378.42|374.32|378.17|374.07|29
1638976220000|2021-12-08 15:10:20|378.45|374.35|378.8|374.7|378.93|374.83|378.45|374.35|31
1638976230000|2021-12-08 15:10:30|378.79|374.69|378.54|374.44|378.8|374.7|378.53|374.43|26
1638976240000|2021-12-08 15:10:40|378.51|374.41|378.4|374.3|378.51|374.41|378.32|374.22|18
1638976250000|2021-12-08 15:10:50|378.39|374.29|378.29|374.19|378.42|374.32|378.27|374.17|24
1638976260000|2021-12-08 15:11:00|378.37|374.27|378.19|374.09|378.41|374.31|378.19|374.09|25
1638976270000|2021-12-08 15:11:10|378.16|374.06|377.56|373.46|378.16|374.06|377.53|373.43|31
1638976280000|2021-12-08 15:11:20|377.53|373.43|377.19|373.09|377.59|373.49|376.99|372.89|30
1638976290000|2021-12-08 15:11:30|377.17|373.07|377.68|373.58|377.85|373.75|377.15|373.05|33
1638976300000|2021-12-08 15:11:40|377.65|373.55|377.66|373.56|377.69|373.59|377.47|373.37|33
1638976310000|2021-12-08 15:11:50|377.62|373.52|377.39|373.29|377.75|373.65|377.39|373.29|22
1638976320000|2021-12-08 15:12:00|377.32|373.22|377.23|373.13|377.38|373.28|377.08|372.98|28
1638976330000|2021-12-08 15:12:10|377.25|373.15|377.62|373.52|377.63|373.53|377.14|373.04|26
1638976340000|2021-12-08 15:12:20|377.67|373.57|377.92|373.82|377.92|373.82|377.54|373.44|34
1638976350000|2021-12-08 15:12:30|377.89|373.79|377.85|373.75|377.9|373.8|377.68|373.58|15
1638976360000|2021-12-08 15:12:40|377.86|373.76|377.29|373.19|377.86|373.76|377.19|373.09|27
1638976370000|2021-12-08 15:12:50|377.3|373.2|377.14|373.04|377.49|373.39|377.14|373.04|28
1638976380000|2021-12-08 15:13:00|377.2|373.1|376.77|372.67|377.2|373.1|376.77|372.67|19
1638976390000|2021-12-08 15:13:10|376.78|372.68|376.28|372.18|376.78|372.68|376.06|371.96|25
1638976400000|2021-12-08 15:13:20|376.27|372.17|376.66|372.56|376.69|372.59|376.07|371.97|30
1638976410000|2021-12-08 15:13:30|376.59|372.49|377.09|372.99|377.09|372.99|376.55|372.45|31
1638976420000|2021-12-08 15:13:40|377.1|373|377.08|372.98|377.12|373.02|376.98|372.88|26
1638976430000|2021-12-08 15:13:50|377.11|373.01|377.05|372.95|377.14|373.04|376.99|372.89|33
1638976440000|2021-12-08 15:14:00|377.03|372.93|377.22|373.12|377.22|373.12|376.92|372.82|30
1638976450000|2021-12-08 15:14:10|377.23|373.13|377.18|373.08|377.27|373.17|377.14|373.04|23
1638976460000|2021-12-08 15:14:20|377.15|373.05|377.09|372.99|377.15|373.05|376.94|372.84|18
1638976470000|2021-12-08 15:14:30|377.08|372.98|376.72|372.62|377.08|372.98|376.72|372.62|22
1638976480000|2021-12-08 15:14:40|376.7|372.6|376.47|372.37|376.81|372.71|376.47|372.37|26
1638976490000|2021-12-08 15:14:50|376.46|372.36|376.37|372.27|376.46|372.36|376.15|372.05|30
1638976500000|2021-12-08 15:15:00|376.35|372.25|376.72|372.62|376.75|372.65|376.26|372.16|25
1638976510000|2021-12-08 15:15:10|376.74|372.64|377.04|372.94|377.08|372.98|376.74|372.64|29
1638976520000|2021-12-08 15:15:20|377.07|372.97|377.16|373.06|377.35|373.25|377.07|372.97|29
1638976530000|2021-12-08 15:15:30|377.1|373|376.82|372.72|377.1|373|376.82|372.72|32
1638976540000|2021-12-08 15:15:40|376.81|372.71|376.73|372.63|376.81|372.71|376.72|372.62|27
1638976550000|2021-12-08 15:15:50|376.75|372.65|376.34|372.24|376.75|372.65|376.28|372.18|33
1638976560000|2021-12-08 15:16:00|376.32|372.22|376.03|371.93|376.42|372.32|376.03|371.93|24
1638976570000|2021-12-08 15:16:10|376.02|371.92|375.42|371.32|376.03|371.93|375.33|371.23|30
1638976580000|2021-12-08 15:16:20|375.43|371.33|376.22|372.12|376.23|372.13|375.42|371.32|28
1638976590000|2021-12-08 15:16:30|376.23|372.13|376.05|371.95|376.23|372.13|375.98|371.88|26
1638976600000|2021-12-08 15:16:40|376|371.9|376.09|371.99|376.15|372.05|375.84|371.74|23
1638976610000|2021-12-08 15:16:50|376.13|372.03|376.18|372.08|376.32|372.22|376.07|371.97|29
1638976620000|2021-12-08 15:17:00|376.19|372.09|376.41|372.31|376.41|372.31|376.17|372.07|22
1638976630000|2021-12-08 15:17:10|376.42|372.32|377.14|373.04|377.16|373.06|376.42|372.32|31
1638976640000|2021-12-08 15:17:20|377.15|373.05|376.84|372.74|377.18|373.08|376.84|372.74|25
1638976650000|2021-12-08 15:17:30|376.86|372.76|376.84|372.74|377|372.9|376.82|372.72|27
1638976660000|2021-12-08 15:17:40|376.81|372.71|376.65|372.55|376.81|372.71|376.53|372.43|25
1638976670000|2021-12-08 15:17:50|376.63|372.53|376.81|372.71|376.83|372.73|376.58|372.48|25
1638976680000|2021-12-08 15:18:00|376.79|372.69|376.72|372.62|376.89|372.79|376.65|372.55|18
1638976690000|2021-12-08 15:18:10|376.62|372.52|376.65|372.55|376.78|372.68|376.58|372.48|23
1638976700000|2021-12-08 15:18:20|376.64|372.54|376.63|372.53|376.76|372.66|376.6|372.5|25
1638976710000|2021-12-08 15:18:30|376.62|372.52|376.37|372.27|376.62|372.52|376.2|372.1|20
1638976720000|2021-12-08 15:18:40|376.36|372.26|376.21|372.11|376.36|372.26|375.85|371.75|29
1638976730000|2021-12-08 15:18:50|376.11|372.01|376.08|371.98|376.41|372.31|375.67|371.57|31
1638976740000|2021-12-08 15:19:00|376.11|372.01|375.93|371.83|376.12|372.02|375.76|371.66|27
1638976750000|2021-12-08 15:19:10|375.96|371.86|376.37|372.27|376.37|372.27|375.91|371.81|31
1638976760000|2021-12-08 15:19:20|376.39|372.29|376.16|372.06|376.4|372.3|376.16|372.06|15
1638976770000|2021-12-08 15:19:30|376.22|372.12|376.11|372.01|376.35|372.25|375.97|371.87|29
1638976780000|2021-12-08 15:19:40|376.07|371.97|375.03|370.93|376.07|371.97|375.03|370.93|30
1638976790000|2021-12-08 15:19:50|375.02|370.92|372.8|368.7|375.02|370.92|372.79|368.69|36
1638976800000|2021-12-08 15:20:00|373.07|368.97|371.81|367.71|373.33|369.23|371.68|367.58|34
1638976810000|2021-12-08 15:20:10|371.92|367.82|372.88|368.78|373.12|369.02|371.8|367.7|39
1638976820000|2021-12-08 15:20:20|372.77|368.67|371.7|367.6|372.84|368.74|371.46|367.36|36
1638976830000|2021-12-08 15:20:30|371.75|367.65|373.2|369.1|373.24|369.14|371.75|367.65|33
1638976840000|2021-12-08 15:20:40|373.36|369.26|372.62|368.52|373.36|369.26|372.62|368.52|31
1638976850000|2021-12-08 15:20:50|372.55|368.45|371.9|367.8|372.58|368.48|371.81|367.71|32
1638976860000|2021-12-08 15:21:00|371.69|367.59|372.2|368.1|372.24|368.14|371.69|367.59|28
1638976870000|2021-12-08 15:21:10|372.22|368.12|372.75|368.65|372.75|368.65|372.2|368.1|30
1638976880000|2021-12-08 15:21:20|372.73|368.63|372.85|368.75|372.85|368.75|372.71|368.61|14
1638976890000|2021-12-08 15:21:30|372.84|368.74|373.6|369.5|373.63|369.53|372.84|368.74|30
1638976900000|2021-12-08 15:21:40|373.62|369.52|374.21|370.11|374.25|370.15|373.62|369.52|32
1638976910000|2021-12-08 15:21:50|374.16|370.06|373.56|369.46|374.16|370.06|373.56|369.46|29
1638976920000|2021-12-08 15:22:00|373.44|369.34|373.55|369.45|373.64|369.54|373.3|369.2|29
1638976930000|2021-12-08 15:22:10|373.53|369.43|373.56|369.46|373.68|369.58|373.41|369.31|31
1638976940000|2021-12-08 15:22:20|373.57|369.47|373.9|369.8|373.9|369.8|373.55|369.45|24
1638976950000|2021-12-08 15:22:30|374.12|370.02|374.37|370.27|374.6|370.5|374.02|369.92|33
1638976960000|2021-12-08 15:22:40|374.43|370.33|374.41|370.31|374.73|370.63|374.4|370.3|31
1638976970000|2021-12-08 15:22:50|374.44|370.34|374.68|370.58|374.71|370.61|374.33|370.23|31
1638976980000|2021-12-08 15:23:00|374.61|370.51|374.38|370.28|374.61|370.51|374.35|370.25|37
1638976990000|2021-12-08 15:23:10|374.37|370.27|373.48|369.38|374.42|370.32|373.36|369.26|37
1638977000000|2021-12-08 15:23:20|373.55|369.45|373.56|369.46|373.7|369.6|373.45|369.35|30
1638977010000|2021-12-08 15:23:30|373.55|369.45|373.67|369.57|374.02|369.92|373.5|369.4|35
1638977020000|2021-12-08 15:23:40|373.61|369.51|374.67|370.57|374.67|370.57|373.61|369.51|29
1638977030000|2021-12-08 15:23:50|374.66|370.56|374.53|370.43|374.66|370.56|374.39|370.29|29
1638977040000|2021-12-08 15:24:00|374.52|370.42|375.43|371.33|375.61|371.51|374.52|370.42|32
1638977050000|2021-12-08 15:24:10|375.44|371.34|375.53|371.43|375.54|371.44|375.25|371.15|21
1638977060000|2021-12-08 15:24:20|375.44|371.34|375.58|371.48|375.7|371.6|375.37|371.27|36
1638977070000|2021-12-08 15:24:30|375.6|371.5|376.07|371.97|376.16|372.06|375.58|371.48|26
1638977080000|2021-12-08 15:24:40|376.21|372.11|376.21|372.11|376.42|372.32|376.19|372.09|26
1638977090000|2021-12-08 15:24:50|376.25|372.15|376.06|371.96|376.25|372.15|375.82|371.72|23
1638977100000|2021-12-08 15:25:00|375.99|371.89|375.73|371.63|376.05|371.95|375.7|371.6|27
1638977110000|2021-12-08 15:25:10|375.74|371.64|375.45|371.35|376.05|371.95|375.32|371.22|28
1638977120000|2021-12-08 15:25:20|375.4|371.3|375.64|371.54|375.68|371.58|375.33|371.23|28
1638977130000|2021-12-08 15:25:30|375.66|371.56|375.44|371.34|375.78|371.68|375.34|371.24|31
1638977140000|2021-12-08 15:25:40|375.4|371.3|375.16|371.06|375.45|371.35|375.13|371.03|35
1638977150000|2021-12-08 15:25:50|375.25|371.15|374.95|370.85|375.25|371.15|374.75|370.65|31
1638977160000|2021-12-08 15:26:00|374.96|370.86|374.83|370.73|375.08|370.98|374.79|370.69|27
1638977170000|2021-12-08 15:26:10|374.84|370.74|374.59|370.49|374.9|370.8|374.52|370.42|31
1638977180000|2021-12-08 15:26:20|374.55|370.45|374.71|370.61|374.71|370.61|374.53|370.43|10
1638977190000|2021-12-08 15:26:30|374.79|370.69|374.72|370.62|374.83|370.73|374.7|370.6|19
1638977200000|2021-12-08 15:26:40|374.71|370.61|374.31|370.21|374.71|370.61|374.31|370.21|25
1638977210000|2021-12-08 15:26:50|374.33|370.23|374.4|370.3|374.41|370.31|374.33|370.23|15
1638977220000|2021-12-08 15:27:00|374.41|370.31|374.43|370.33|374.48|370.38|374.27|370.17|23
1638977230000|2021-12-08 15:27:10|374.45|370.35|374.39|370.29|374.6|370.5|374.2|370.1|20
1638977240000|2021-12-08 15:27:20|374.34|370.24|374.36|370.26|374.39|370.29|374.2|370.1|20
1638977250000|2021-12-08 15:27:30|374.35|370.25|374.1|370|374.39|370.29|374.1|370|19
1638977260000|2021-12-08 15:27:40|374.24|370.14|374.4|370.3|374.51|370.41|374.1|370|14
1638977270000|2021-12-08 15:27:50|374.36|370.26|374.34|370.24|374.47|370.37|374.32|370.22|12
1638977280000|2021-12-08 15:28:00|374.43|370.33|374.46|370.36|374.47|370.37|374.34|370.24|20
1638977290000|2021-12-08 15:28:10|374.5|370.4|375.17|371.07|375.47|371.37|374.5|370.4|30
1638977300000|2021-12-08 15:28:20|375.1|371|375.51|371.41|375.51|371.41|375.1|371|17
1638977310000|2021-12-08 15:28:30|375.49|371.39|375.66|371.56|375.7|371.6|375.32|371.22|29
1638977320000|2021-12-08 15:28:40|375.65|371.55|375.88|371.78|375.88|371.78|375.54|371.44|24
1638977330000|2021-12-08 15:28:50|375.87|371.77|375.82|371.72|375.97|371.87|375.72|371.62|25
1638977340000|2021-12-08 15:29:00|375.83|371.73|375.79|371.69|375.88|371.78|375.65|371.55|24
1638977350000|2021-12-08 15:29:10|375.78|371.68|375.74|371.64|375.84|371.74|375.72|371.62|22
1638977360000|2021-12-08 15:29:20|375.75|371.65|375.75|371.65|375.82|371.72|375.7|371.6|23
1638977370000|2021-12-08 15:29:30|375.76|371.66|375.8|371.7|375.8|371.7|375.75|371.65|9
1638977380000|2021-12-08 15:29:40|375.82|371.72|375.5|371.4|375.82|371.72|375.5|371.4|18
1638977390000|2021-12-08 15:29:50|375.43|371.33|375.01|370.91|375.47|371.37|375.01|370.91|30
1638977400000|2021-12-08 15:30:00|375.05|370.95|375.12|371.02|375.15|371.05|374.81|370.71|29
1638977410000|2021-12-08 15:30:10|375.1|371|375.58|371.48|375.58|371.48|375.1|371|27
1638977420000|2021-12-08 15:30:20|375.57|371.47|375.44|371.34|375.57|371.47|375.33|371.23|24
1638977430000|2021-12-08 15:30:30|375.46|371.36|374.91|370.81|375.5|371.4|374.73|370.63|30
1638977440000|2021-12-08 15:30:40|374.87|370.77|375.2|371.1|375.46|371.36|374.72|370.62|33
1638977450000|2021-12-08 15:30:50|375.15|371.05|375.57|371.47|375.57|371.47|375.15|371.05|28
1638977460000|2021-12-08 15:31:00|375.54|371.44|375.64|371.54|376.06|371.96|375.5|371.4|29
1638977470000|2021-12-08 15:31:10|375.7|371.6|375.89|371.79|375.99|371.89|375.66|371.56|29
1638977480000|2021-12-08 15:31:20|375.88|371.78|375.91|371.81|375.94|371.84|375.67|371.57|26
1638977490000|2021-12-08 15:31:30|375.92|371.82|376.35|372.25|376.36|372.26|375.81|371.71|32
1638977500000|2021-12-08 15:31:40|376.38|372.28|375.64|371.54|376.39|372.29|375.64|371.54|35
1638977510000|2021-12-08 15:31:50|375.62|371.52|375.93|371.83|375.96|371.86|375.62|371.52|21
1638977520000|2021-12-08 15:32:00|375.91|371.81|376.04|371.94|376.13|372.03|375.91|371.81|28
1638977530000|2021-12-08 15:32:10|376.05|371.95|375.4|371.3|376.06|371.96|375.39|371.29|18
1638977540000|2021-12-08 15:32:20|375.45|371.35|375.22|371.12|375.63|371.53|375.14|371.04|31
1638977550000|2021-12-08 15:32:30|375.21|371.11|375.05|370.95|375.33|371.23|375.02|370.92|14
1638977560000|2021-12-08 15:32:40|375.06|370.96|375.14|371.04|375.24|371.14|374.85|370.75|13
1638977570000|2021-12-08 15:32:50|375.12|371.02|374.95|370.85|375.12|371.02|374.83|370.73|20
1638977580000|2021-12-08 15:33:00|374.83|370.73|374.93|370.83|374.99|370.89|374.65|370.55|24
1638977590000|2021-12-08 15:33:10|374.7|370.6|375.51|371.41|375.51|371.41|374.7|370.6|25
1638977600000|2021-12-08 15:33:20|375.2|371.1|375.51|371.41|375.66|371.56|375.2|371.1|16
1638977610000|2021-12-08 15:33:30|375.54|371.44|375.38|371.28|375.59|371.49|375.33|371.23|10
1638977620000|2021-12-08 15:33:40|375.39|371.29|375.56|371.46|375.58|371.48|375.37|371.27|16
1638977630000|2021-12-08 15:33:50|375.42|371.32|375.64|371.54|375.64|371.54|375.42|371.32|20
1638977640000|2021-12-08 15:34:00|375.65|371.55|375.76|371.66|375.77|371.67|375.65|371.55|23
1638977650000|2021-12-08 15:34:10|375.67|371.57|375.52|371.42|375.71|371.61|375.52|371.42|15
1638977660000|2021-12-08 15:34:20|375.36|371.26|375.49|371.39|375.56|371.46|375.33|371.23|21
1638977670000|2021-12-08 15:34:30|375.48|371.38|375.39|371.29|375.5|371.4|375.2|371.1|26
1638977680000|2021-12-08 15:34:40|375.43|371.33|375.64|371.54|375.64|371.54|375.34|371.24|24
1638977690000|2021-12-08 15:34:50|375.63|371.53|375.61|371.51|375.64|371.54|375.28|371.18|21
1638977700000|2021-12-08 15:35:00|375.62|371.52|375.53|371.43|375.65|371.55|375.42|371.32|24
1638977710000|2021-12-08 15:35:10|375.48|371.38|375.06|370.96|375.51|371.41|374.99|370.89|16
1638977720000|2021-12-08 15:35:20|375.21|371.11|374.96|370.86|375.42|371.32|374.96|370.86|24
1638977730000|2021-12-08 15:35:30|374.86|370.76|375.06|370.96|375.06|370.96|374.77|370.67|20
1638977740000|2021-12-08 15:35:40|375.04|370.94|374.98|370.88|375.08|370.98|374.72|370.62|17
1638977750000|2021-12-08 15:35:50|374.95|370.85|374.82|370.72|374.99|370.89|374.65|370.55|21
1638977760000|2021-12-08 15:36:00|374.95|370.85|375.02|370.92|375.1|371|374.75|370.65|21
1638977770000|2021-12-08 15:36:10|375.01|370.91|374.72|370.62|375.06|370.96|374.72|370.62|18
1638977780000|2021-12-08 15:36:20|374.86|370.76|374.91|370.81|374.93|370.83|374.6|370.5|13
1638977790000|2021-12-08 15:36:30|374.92|370.82|374.87|370.77|374.99|370.89|374.73|370.63|20
1638977800000|2021-12-08 15:36:40|374.86|370.76|374.8|370.7|374.86|370.76|374.64|370.54|18
1638977810000|2021-12-08 15:36:50|374.81|370.71|374.91|370.81|374.91|370.81|374.58|370.48|10
1638977820000|2021-12-08 15:37:00|374.85|370.75|374.85|370.75|374.86|370.76|374.6|370.5|18
1638977830000|2021-12-08 15:37:10|374.68|370.58|374.1|370|374.84|370.74|374.08|369.98|24
1638977840000|2021-12-08 15:37:20|374|369.9|373.94|369.84|374|369.9|373.73|369.63|29
1638977850000|2021-12-08 15:37:30|373.84|369.74|374.06|369.96|374.1|370|373.77|369.67|23
1638977860000|2021-12-08 15:37:40|374.07|369.97|374.41|370.31|374.41|370.31|373.9|369.8|20
1638977870000|2021-12-08 15:37:50|374.1|370|374.15|370.05|374.37|370.27|374.02|369.92|23
1638977880000|2021-12-08 15:38:00|374.09|369.99|374.22|370.12|374.3|370.2|374.05|369.95|25
1638977890000|2021-12-08 15:38:10|374.28|370.18|374.49|370.39|374.65|370.55|374.2|370.1|25
1638977900000|2021-12-08 15:38:20|374.48|370.38|374.41|370.31|374.63|370.53|374.23|370.13|28
1638977910000|2021-12-08 15:38:30|374.42|370.32|374.43|370.33|374.49|370.39|374.33|370.23|25
1638977920000|2021-12-08 15:38:40|374.35|370.25|374.45|370.35|374.48|370.38|374.31|370.21|22
1638977930000|2021-12-08 15:38:50|374.44|370.34|374.37|370.27|374.53|370.43|374.17|370.07|25
1638977940000|2021-12-08 15:39:00|374.39|370.29|374.19|370.09|374.39|370.29|374.18|370.08|25
1638977950000|2021-12-08 15:39:10|374.18|370.08|374.14|370.04|374.18|370.08|373.94|369.84|23
1638977960000|2021-12-08 15:39:20|374.12|370.02|373.7|369.6|374.14|370.04|373.65|369.55|15
1638977970000|2021-12-08 15:39:30|373.69|369.59|373.7|369.6|373.76|369.66|373.6|369.5|22
1638977980000|2021-12-08 15:39:40|373.74|369.64|373.79|369.69|373.87|369.77|373.6|369.5|22
1638977990000|2021-12-08 15:39:50|373.84|369.74|373.78|369.68|373.99|369.89|373.61|369.51|16
1638978000000|2021-12-08 15:40:00|373.61|369.51|373.68|369.58|373.91|369.81|373.61|369.51|14
1638978010000|2021-12-08 15:40:10|373.65|369.55|373.65|369.55|373.71|369.61|373.55|369.45|13
1638978020000|2021-12-08 15:40:20|373.62|369.52|373.77|369.67|373.77|369.67|373.6|369.5|18
1638978030000|2021-12-08 15:40:30|373.7|369.6|373.82|369.72|373.85|369.75|373.6|369.5|22
1638978040000|2021-12-08 15:40:40|373.8|369.7|374.14|370.04|374.38|370.28|373.8|369.7|28
1638978050000|2021-12-08 15:40:50|374.12|370.02|374.26|370.16|374.39|370.29|374.09|369.99|24
1638978060000|2021-12-08 15:41:00|374.25|370.15|374.03|369.93|374.25|370.15|373.95|369.85|24
1638978070000|2021-12-08 15:41:10|374.13|370.03|374.23|370.13|374.24|370.14|374.02|369.92|17
1638978080000|2021-12-08 15:41:20|374.21|370.11|374.32|370.22|374.32|370.22|374.12|370.02|28
1638978090000|2021-12-08 15:41:30|374.33|370.23|374.47|370.37|374.47|370.37|374.24|370.14|19
1638978100000|2021-12-08 15:41:40|374.49|370.39|374.35|370.25|374.64|370.54|374.25|370.15|23
1638978110000|2021-12-08 15:41:50|374.36|370.26|374.31|370.21|374.47|370.37|374.18|370.08|24
1638978120000|2021-12-08 15:42:00|374.23|370.13|374.24|370.14|374.46|370.36|374.21|370.11|23
1638978130000|2021-12-08 15:42:10|374.25|370.15|374.01|369.91|374.36|370.26|373.7|369.6|28
1638978140000|2021-12-08 15:42:20|374.02|369.92|374|369.9|374.06|369.96|373.72|369.62|27
1638978150000|2021-12-08 15:42:30|373.95|369.85|373.79|369.69|373.96|369.86|373.66|369.56|19
1638978160000|2021-12-08 15:42:40|373.8|369.7|373.96|369.86|374.01|369.91|373.74|369.64|31
1638978170000|2021-12-08 15:42:50|373.94|369.84|373.89|369.79|374.04|369.94|373.87|369.77|32
1638978180000|2021-12-08 15:43:00|373.82|369.72|373.75|369.65|373.97|369.87|373.73|369.63|22
1638978190000|2021-12-08 15:43:10|373.8|369.7|373.76|369.66|373.86|369.76|373.73|369.63|17
1638978200000|2021-12-08 15:43:20|373.74|369.64|373.76|369.66|373.89|369.79|373.74|369.64|21
1638978210000|2021-12-08 15:43:30|373.7|369.6|373.96|369.86|373.97|369.87|373.7|369.6|23
1638978220000|2021-12-08 15:43:40|373.97|369.87|373.9|369.8|373.98|369.88|373.75|369.65|18
1638978230000|2021-12-08 15:43:50|374.03|369.93|373.84|369.74|374.06|369.96|373.79|369.69|22
1638978240000|2021-12-08 15:44:00|373.83|369.73|373.83|369.73|373.93|369.83|373.75|369.65|17
1638978250000|2021-12-08 15:44:10|373.88|369.78|373.8|369.7|373.94|369.84|373.73|369.63|23
1638978260000|2021-12-08 15:44:20|373.75|369.65|373.94|369.84|373.94|369.84|373.75|369.65|21
1638978270000|2021-12-08 15:44:30|373.95|369.85|373.91|369.81|374.05|369.95|373.86|369.76|19
1638978280000|2021-12-08 15:44:40|373.92|369.82|373.76|369.66|373.94|369.84|373.76|369.66|15
1638978290000|2021-12-08 15:44:50|373.73|369.63|373.35|369.25|373.74|369.64|373.35|369.25|19
1638978300000|2021-12-08 15:45:00|373.33|369.23|373.36|369.26|373.59|369.49|373|368.9|24
1638978310000|2021-12-08 15:45:10|373.35|369.25|373.36|369.26|373.44|369.34|373.25|369.15|23
1638978320000|2021-12-08 15:45:20|373.33|369.23|373.24|369.14|373.33|369.23|373.09|368.99|17
1638978330000|2021-12-08 15:45:30|373.13|369.03|373.52|369.42|373.52|369.42|373.08|368.98|26
1638978340000|2021-12-08 15:45:40|373.56|369.46|374.03|369.93|374.18|370.08|373.47|369.37|35
1638978350000|2021-12-08 15:45:50|373.95|369.85|374.03|369.93|374.2|370.1|373.87|369.77|19
1638978360000|2021-12-08 15:46:00|374|369.9|374.17|370.07|374.17|370.07|373.97|369.87|23
1638978370000|2021-12-08 15:46:10|374.15|370.05|374.24|370.14|374.41|370.31|374.15|370.05|33
1638978380000|2021-12-08 15:46:20|374.02|369.92|374.15|370.05|374.15|370.05|374.02|369.92|27
1638978390000|2021-12-08 15:46:30|374.12|370.02|373.92|369.82|374.16|370.06|373.7|369.6|23
1638978400000|2021-12-08 15:46:40|373.94|369.84|374.15|370.05|374.15|370.05|373.88|369.78|23
1638978410000|2021-12-08 15:46:50|374.16|370.06|373.95|369.85|374.17|370.07|373.8|369.7|29
1638978420000|2021-12-08 15:47:00|373.96|369.86|374.69|370.59|374.69|370.59|373.96|369.86|25
1638978430000|2021-12-08 15:47:10|374.7|370.6|374.78|370.68|375|370.9|374.7|370.6|23
1638978440000|2021-12-08 15:47:20|374.77|370.67|374.83|370.73|374.89|370.79|374.77|370.67|23
1638978450000|2021-12-08 15:47:30|374.87|370.77|374.71|370.61|374.93|370.83|374.69|370.59|27
1638978460000|2021-12-08 15:47:40|374.7|370.6|374.31|370.21|374.77|370.67|374.31|370.21|31
1638978470000|2021-12-08 15:47:50|374.3|370.2|374.16|370.06|374.3|370.2|374.11|370.01|28
1638978480000|2021-12-08 15:48:00|374.21|370.11|374.48|370.38|374.59|370.49|374.21|370.11|26
1638978490000|2021-12-08 15:48:10|374.47|370.37|374.63|370.53|374.71|370.61|374.47|370.37|27
1638978500000|2021-12-08 15:48:20|374.61|370.51|374.7|370.6|374.7|370.6|374.56|370.46|28
1638978510000|2021-12-08 15:48:30|374.77|370.67|374.73|370.63|374.87|370.77|374.73|370.63|23
1638978520000|2021-12-08 15:48:40|374.74|370.64|374.81|370.71|374.85|370.75|374.72|370.62|20
1638978530000|2021-12-08 15:48:50|374.79|370.69|375.15|371.05|375.17|371.07|374.79|370.69|23
1638978540000|2021-12-08 15:49:00|375.24|371.14|376.31|372.21|376.56|372.46|375.24|371.14|36
1638978550000|2021-12-08 15:49:10|376.38|372.28|376.1|372|376.38|372.28|375.95|371.85|18
1638978560000|2021-12-08 15:49:20|376.06|371.96|375.88|371.78|376.07|371.97|375.88|371.78|19
1638978570000|2021-12-08 15:49:30|375.96|371.86|375.87|371.77|376.12|372.02|375.87|371.77|14
1638978580000|2021-12-08 15:49:40|375.89|371.79|375.78|371.68|375.9|371.8|375.74|371.64|24
1638978590000|2021-12-08 15:49:50|375.79|371.69|375.69|371.59|375.88|371.78|375.67|371.57|19
1638978600000|2021-12-08 15:50:00|375.66|371.56|375.67|371.57|375.67|371.57|375.58|371.48|17
1638978610000|2021-12-08 15:50:10|375.72|371.62|376.2|372.1|376.28|372.18|375.72|371.62|30
1638978620000|2021-12-08 15:50:20|376.27|372.17|376.53|372.43|376.6|372.5|376.22|372.12|27
1638978630000|2021-12-08 15:50:30|376.51|372.41|376.47|372.37|376.55|372.45|376.33|372.23|23
1638978640000|2021-12-08 15:50:40|376.44|372.34|376.77|372.67|376.77|372.67|376.44|372.34|27
1638978650000|2021-12-08 15:50:50|376.87|372.77|377.54|373.44|377.54|373.44|376.72|372.62|32
1638978660000|2021-12-08 15:51:00|377.51|373.41|378.12|374.02|378.15|374.05|377.51|373.41|32
1638978670000|2021-12-08 15:51:10|378.11|374.01|377.85|373.75|378.12|374.02|377.81|373.71|26
1638978680000|2021-12-08 15:51:20|377.84|373.74|377.32|373.22|377.84|373.74|377.31|373.21|26
1638978690000|2021-12-08 15:51:30|377.33|373.23|377.05|372.95|377.33|373.23|376.94|372.84|21
1638978700000|2021-12-08 15:51:40|377.04|372.94|376.58|372.48|377.04|372.94|376.58|372.48|17
1638978710000|2021-12-08 15:51:50|376.52|372.42|376|371.9|376.52|372.42|376|371.9|23
1638978720000|2021-12-08 15:52:00|376.18|372.08|376.05|371.95|376.19|372.09|376.02|371.92|23
1638978730000|2021-12-08 15:52:10|376.08|371.98|376.08|371.98|376.27|372.17|376.08|371.98|14
1638978740000|2021-12-08 15:52:20|376.09|371.99|375.9|371.8|376.1|372|375.9|371.8|18
1638978750000|2021-12-08 15:52:30|375.91|371.81|375.65|371.55|375.91|371.81|375.6|371.5|21
1638978760000|2021-12-08 15:52:40|375.71|371.61|375.72|371.62|375.84|371.74|375.71|371.61|16
1638978770000|2021-12-08 15:52:50|375.71|371.61|375.8|371.7|375.83|371.73|375.59|371.49|22
1638978780000|2021-12-08 15:53:00|375.7|371.6|376.14|372.04|376.14|372.04|375.63|371.53|18
1638978790000|2021-12-08 15:53:10|375.96|371.86|375.92|371.82|376.09|371.99|375.79|371.69|14
1638978800000|2021-12-08 15:53:20|375.91|371.81|375.59|371.49|375.91|371.81|375.57|371.47|18
1638978810000|2021-12-08 15:53:30|375.53|371.43|375.42|371.32|375.6|371.5|375.42|371.32|15
1638978820000|2021-12-08 15:53:40|375.26|371.16|375.23|371.13|375.42|371.32|375.22|371.12|20
1638978830000|2021-12-08 15:53:50|375.25|371.15|375.29|371.19|375.45|371.35|375.08|370.98|20
1638978840000|2021-12-08 15:54:00|375.3|371.2|376.82|372.72|376.86|372.76|375.3|371.2|27
1638978850000|2021-12-08 15:54:10|376.85|372.75|376.42|372.32|376.85|372.75|376.36|372.26|20
1638978860000|2021-12-08 15:54:20|376.34|372.24|376.2|372.1|376.37|372.27|376.16|372.06|19
1638978870000|2021-12-08 15:54:30|376.19|372.09|375.9|371.8|376.2|372.1|375.85|371.75|21
1638978880000|2021-12-08 15:54:40|375.85|371.75|375.99|371.89|376|371.9|375.79|371.69|29
1638978890000|2021-12-08 15:54:50|375.89|371.79|376.06|371.96|376.07|371.97|375.87|371.77|28
1638978900000|2021-12-08 15:55:00|376.09|371.99|376.21|372.11|376.35|372.25|376.05|371.95|19
1638978910000|2021-12-08 15:55:10|376.22|372.12|376|371.9|376.26|372.16|376|371.9|25
1638978920000|2021-12-08 15:55:20|375.96|371.86|376.02|371.92|376.07|371.97|375.89|371.79|18
1638978930000|2021-12-08 15:55:30|375.98|371.88|376.43|372.33|376.43|372.33|375.98|371.88|16
1638978940000|2021-12-08 15:55:40|376.42|372.32|376.44|372.34|376.52|372.42|376.39|372.29|20
1638978950000|2021-12-08 15:55:50|376.5|372.4|376.47|372.37|376.57|372.47|376.4|372.3|26
1638978960000|2021-12-08 15:56:00|376.48|372.38|376.23|372.13|376.53|372.43|376.14|372.04|29
1638978970000|2021-12-08 15:56:10|376.26|372.16|376.2|372.1|376.35|372.25|376.15|372.05|20
1638978980000|2021-12-08 15:56:20|376.21|372.11|376.2|372.1|376.34|372.24|376.19|372.09|22
1638978990000|2021-12-08 15:56:30|376.21|372.11|375.82|371.72|376.21|372.11|375.75|371.65|17
1638979000000|2021-12-08 15:56:40|375.68|371.58|375.7|371.6|375.8|371.7|375.54|371.44|26
1638979010000|2021-12-08 15:56:50|375.68|371.58|375.87|371.77|375.95|371.85|375.68|371.58|22
1638979020000|2021-12-08 15:57:00|375.85|371.75|375.95|371.85|375.97|371.87|375.83|371.73|13
1638979030000|2021-12-08 15:57:10|375.94|371.84|376.03|371.93|376.07|371.97|375.92|371.82|10
1638979040000|2021-12-08 15:57:20|376.05|371.95|376.36|372.26|376.36|372.26|376.04|371.94|16
1638979050000|2021-12-08 15:57:30|376.38|372.28|376.2|372.1|376.41|372.31|376.13|372.03|28
1638979060000|2021-12-08 15:57:40|376.3|372.2|376.27|372.17|376.43|372.33|376.25|372.15|21
1638979070000|2021-12-08 15:57:50|376.28|372.18|376.21|372.11|376.29|372.19|376.1|372|18
1638979080000|2021-12-08 15:58:00|376.12|372.02|375.99|371.89|376.23|372.13|375.99|371.89|15
1638979090000|2021-12-08 15:58:10|375.93|371.83|375.86|371.76|375.93|371.83|375.69|371.59|30
1638979100000|2021-12-08 15:58:20|375.96|371.86|375.89|371.79|375.99|371.89|375.8|371.7|23
1638979110000|2021-12-08 15:58:30|375.9|371.8|375.96|371.86|375.97|371.87|375.83|371.73|23
1638979120000|2021-12-08 15:58:40|376.02|371.92|376.22|372.12|376.25|372.15|376.02|371.92|21
1638979130000|2021-12-08 15:58:50|376.21|372.11|376.02|371.92|376.22|372.12|375.98|371.88|21
1638979140000|2021-12-08 15:59:00|376.03|371.93|376.27|372.17|376.32|372.22|376.03|371.93|22
1638979150000|2021-12-08 15:59:10|376.24|372.14|377.42|373.32|377.48|373.38|376.24|372.14|33
1638979160000|2021-12-08 15:59:20|377.35|373.25|377.44|373.34|377.64|373.54|376.99|372.89|33
1638979170000|2021-12-08 15:59:30|377.57|373.47|377.43|373.33|377.58|373.48|377.34|373.24|28
1638979180000|2021-12-08 15:59:40|377.34|373.24|377.37|373.27|377.48|373.38|377.2|373.1|31
1638979190000|2021-12-08 15:59:50|377.38|373.28|377.57|373.47|377.59|373.49|377.27|373.17|28
1638979200000|2021-12-08 16:00:00|377.51|373.41|377.4|373.3|377.53|373.43|377.4|373.3|14
1638979210000|2021-12-08 16:00:10|377.46|373.36|377.44|373.34|377.53|373.43|377.37|373.27|21
1638979220000|2021-12-08 16:00:20|377.45|373.35|377.26|373.16|377.53|373.43|377.26|373.16|21
1638979230000|2021-12-08 16:00:30|377.25|373.15|377.32|373.22|377.46|373.36|377.19|373.09|17
1638979240000|2021-12-08 16:00:40|377.33|373.23|377.13|373.03|377.35|373.25|377.13|373.03|25
1638979250000|2021-12-08 16:00:50|377.12|373.02|376.92|372.82|377.12|373.02|376.83|372.73|21
1638979260000|2021-12-08 16:01:00|376.85|372.75|376.79|372.69|377|372.9|376.65|372.55|25
1638979270000|2021-12-08 16:01:10|376.78|372.68|377.05|372.95|377.07|372.97|376.7|372.6|19
1638979280000|2021-12-08 16:01:20|377.08|372.98|377.12|373.02|377.19|373.09|377.01|372.91|24
1638979290000|2021-12-08 16:01:30|377.13|373.03|377.11|373.01|377.17|373.07|376.96|372.86|26
1638979300000|2021-12-08 16:01:40|377.09|372.99|377.03|372.93|377.09|372.99|376.98|372.88|18
1638979310000|2021-12-08 16:01:50|377.05|372.95|377.02|372.92|377.06|372.96|376.95|372.85|9
1638979320000|2021-12-08 16:02:00|376.98|372.88|377.9|373.8|377.9|373.8|376.97|372.87|23
1638979330000|2021-12-08 16:02:10|378.03|373.93|378.3|374.2|378.75|374.65|378.01|373.91|35
1638979340000|2021-12-08 16:02:20|378.27|374.17|378.46|374.36|378.56|374.46|378.27|374.17|27
1638979350000|2021-12-08 16:02:30|378.43|374.33|378.38|374.28|378.88|374.78|378.33|374.23|28
1638979360000|2021-12-08 16:02:40|378.4|374.3|378.76|374.66|379.03|374.93|378.4|374.3|26
1638979370000|2021-12-08 16:02:50|378.8|374.7|378.76|374.66|379.1|375|378.72|374.62|25
1638979380000|2021-12-08 16:03:00|378.77|374.67|378.46|374.36|379.11|375.01|378.2|374.1|33
1638979390000|2021-12-08 16:03:10|378.42|374.32|378.33|374.23|378.54|374.44|377.99|373.89|25
1638979400000|2021-12-08 16:03:20|378.28|374.18|377.96|373.86|378.37|374.27|377.96|373.86|30
1638979410000|2021-12-08 16:03:30|377.91|373.81|377.56|373.46|377.91|373.81|376.8|372.7|34
1638979420000|2021-12-08 16:03:40|377.49|373.39|377.55|373.45|377.7|373.6|377.1|373|31
1638979430000|2021-12-08 16:03:50|377.4|373.3|377.14|373.04|377.4|373.3|376.91|372.81|27
1638979440000|2021-12-08 16:04:00|377.18|373.08|377.11|373.01|377.32|373.22|376.9|372.8|21
1638979450000|2021-12-08 16:04:10|377.1|373|376.94|372.84|377.1|373|376.85|372.75|21
1638979460000|2021-12-08 16:04:20|376.93|372.83|376.54|372.44|376.96|372.86|376.4|372.3|22
1638979470000|2021-12-08 16:04:30|376.51|372.41|375.91|371.81|376.51|372.41|375.63|371.53|34
1638979480000|2021-12-08 16:04:40|375.87|371.77|375.38|371.28|375.87|371.77|375.25|371.15|33
1638979490000|2021-12-08 16:04:50|375.39|371.29|375.13|371.03|375.42|371.32|375.07|370.97|29
1638979500000|2021-12-08 16:05:00|375.15|371.05|375.85|371.75|375.96|371.86|374.97|370.87|28
1638979510000|2021-12-08 16:05:10|376|371.9|375.91|371.81|376|371.9|375.81|371.71|31
1638979520000|2021-12-08 16:05:20|375.88|371.78|375.71|371.61|375.88|371.78|375.6|371.5|34
1638979530000|2021-12-08 16:05:30|375.67|371.57|375.15|371.05|375.7|371.6|375.15|371.05|19
1638979540000|2021-12-08 16:05:40|375.18|371.08|375.26|371.16|375.26|371.16|375.1|371|11
1638979550000|2021-12-08 16:05:50|375.46|371.36|375.42|371.32|375.66|371.56|375.2|371.1|21
1638979560000|2021-12-08 16:06:00|375.39|371.29|375.31|371.21|375.45|371.35|375.1|371|26
1638979570000|2021-12-08 16:06:10|375.29|371.19|374.8|370.7|375.29|371.19|374.59|370.49|15
1638979580000|2021-12-08 16:06:20|374.82|370.72|374.16|370.06|374.86|370.76|374.16|370.06|23
1638979590000|2021-12-08 16:06:30|374.06|369.96|373.6|369.5|374.06|369.96|373.57|369.47|24
1638979600000|2021-12-08 16:06:40|373.52|369.42|373.4|369.3|373.73|369.63|373.09|368.99|27
1638979610000|2021-12-08 16:06:50|373.5|369.4|373.65|369.55|373.93|369.83|373.41|369.31|23
1638979620000|2021-12-08 16:07:00|373.85|369.75|374.4|370.3|374.4|370.3|373.85|369.75|25
1638979630000|2021-12-08 16:07:10|374.36|370.26|374.8|370.7|374.8|370.7|374.19|370.09|21
1638979640000|2021-12-08 16:07:20|374.87|370.77|375.25|371.15|375.3|371.2|374.8|370.7|26
1638979650000|2021-12-08 16:07:30|375.27|371.17|375.56|371.46|375.56|371.46|375.25|371.15|18
1638979660000|2021-12-08 16:07:40|375.52|371.42|375.24|371.14|375.52|371.42|375.21|371.11|25
1638979670000|2021-12-08 16:07:50|375.25|371.15|375.08|370.98|375.34|371.24|375.08|370.98|29
1638979680000|2021-12-08 16:08:00|375.07|370.97|374.82|370.72|375.08|370.98|374.82|370.72|20
1638979690000|2021-12-08 16:08:10|374.86|370.76|375.16|371.06|375.16|371.06|374.86|370.76|13
1638979700000|2021-12-08 16:08:20|375.17|371.07|375.12|371.02|375.2|371.1|375.05|370.95|24
1638979710000|2021-12-08 16:08:30|375.17|371.07|375.12|371.02|375.29|371.19|374.92|370.82|16
1638979720000|2021-12-08 16:08:40|375.11|371.01|375.2|371.1|375.31|371.21|375.03|370.93|14
1638979730000|2021-12-08 16:08:50|375.19|371.09|375.25|371.15|375.36|371.26|375.19|371.09|17
1638979740000|2021-12-08 16:09:00|375.27|371.17|375.18|371.08|375.27|371.17|375.11|371.01|17
1638979750000|2021-12-08 16:09:10|375.17|371.07|375.04|370.94|375.17|371.07|374.8|370.7|19
1638979760000|2021-12-08 16:09:20|375.05|370.95|375.14|371.04|375.19|371.09|374.83|370.73|18
1638979770000|2021-12-08 16:09:30|375.15|371.05|375.97|371.87|376.03|371.93|375.09|370.99|27
1638979780000|2021-12-08 16:09:40|375.96|371.86|375.93|371.83|376.19|372.09|375.82|371.72|25
1638979790000|2021-12-08 16:09:50|376.05|371.95|376.24|372.14|376.24|372.14|376.04|371.94|20
1638979800000|2021-12-08 16:10:00|376.2|372.1|376|371.9|376.2|372.1|375.7|371.6|23
1638979810000|2021-12-08 16:10:10|375.99|371.89|375.82|371.72|376.02|371.92|375.8|371.7|17
1638979820000|2021-12-08 16:10:20|375.8|371.7|375.4|371.3|375.82|371.72|375.4|371.3|17
1638979830000|2021-12-08 16:10:30|375.44|371.34|375.24|371.14|375.49|371.39|375.24|371.14|11
1638979840000|2021-12-08 16:10:40|375.2|371.1|375.3|371.2|375.42|371.32|375|370.9|21
1638979850000|2021-12-08 16:10:50|375.28|371.18|375.44|371.34|375.47|371.37|375.22|371.12|15
1638979860000|2021-12-08 16:11:00|375.38|371.28|375.73|371.63|375.86|371.76|375.38|371.28|21
1638979870000|2021-12-08 16:11:10|375.76|371.66|375.57|371.47|375.76|371.66|375.55|371.45|17
1638979880000|2021-12-08 16:11:20|375.55|371.45|375.39|371.29|375.58|371.48|375.36|371.26|5
1638979890000|2021-12-08 16:11:30|375.56|371.46|375.55|371.45|375.59|371.49|375.51|371.41|13
1638979900000|2021-12-08 16:11:40|375.53|371.43|375.54|371.44|375.59|371.49|375.3|371.2|20
1638979910000|2021-12-08 16:11:50|375.48|371.38|375.37|371.27|375.54|371.44|375.36|371.26|11
1638979920000|2021-12-08 16:12:00|375.32|371.22|375.02|370.92|375.32|371.22|374.99|370.89|21
1638979930000|2021-12-08 16:12:10|375.01|370.91|375.25|371.15|375.4|371.3|374.9|370.8|22
1638979940000|2021-12-08 16:12:20|375.24|371.14|375.33|371.23|375.37|371.27|375.19|371.09|15
1638979950000|2021-12-08 16:12:30|375.15|371.05|375.7|371.6|375.71|371.61|375.15|371.05|24
1638979960000|2021-12-08 16:12:40|375.72|371.62|375.72|371.62|375.76|371.66|375.67|371.57|15
1638979970000|2021-12-08 16:12:50|375.71|371.61|375.44|371.34|375.71|371.61|375.42|371.32|23
1638979980000|2021-12-08 16:13:00|375.4|371.3|375.51|371.41|375.54|371.44|375.38|371.28|24
1638979990000|2021-12-08 16:13:10|375.47|371.37|375.18|371.08|375.47|371.37|375.12|371.02|20
1638980000000|2021-12-08 16:13:20|375.17|371.07|375.64|371.54|375.64|371.54|375.17|371.07|19
1638980010000|2021-12-08 16:13:30|375.69|371.59|375.81|371.71|375.87|371.77|375.69|371.59|18
1638980020000|2021-12-08 16:13:40|375.88|371.78|375.82|371.72|375.88|371.78|375.73|371.63|10
1638980030000|2021-12-08 16:13:50|375.73|371.63|375.78|371.68|375.81|371.71|375.69|371.59|21
1638980040000|2021-12-08 16:14:00|375.79|371.69|375.79|371.69|375.92|371.82|375.74|371.64|28
1638980050000|2021-12-08 16:14:10|375.84|371.74|375.78|371.68|375.93|371.83|375.78|371.68|20
1638980060000|2021-12-08 16:14:20|375.72|371.62|375.76|371.66|375.78|371.68|375.71|371.61|7
1638980070000|2021-12-08 16:14:30|375.72|371.62|375.51|371.41|375.72|371.62|375.51|371.41|15
1638980080000|2021-12-08 16:14:40|375.55|371.45|375.58|371.48|375.59|371.49|375.52|371.42|14
1638980090000|2021-12-08 16:14:50|375.51|371.41|375.46|371.36|375.52|371.42|375.34|371.24|19
1638980100000|2021-12-08 16:15:00|375.51|371.41|375.5|371.4|375.61|371.51|375.5|371.4|20
1638980110000|2021-12-08 16:15:10|375.51|371.41|375.61|371.51|375.67|371.57|375.48|371.38|17
1638980120000|2021-12-08 16:15:20|375.62|371.52|375.64|371.54|375.64|371.54|375.57|371.47|16
1638980130000|2021-12-08 16:15:30|375.66|371.56|375.56|371.46|375.66|371.56|375.44|371.34|24
1638980140000|2021-12-08 16:15:40|375.55|371.45|375.7|371.6|375.7|371.6|375.53|371.43|14
1638980150000|2021-12-08 16:15:50|375.68|371.58|376.36|372.26|376.39|372.29|375.68|371.58|27
1638980160000|2021-12-08 16:16:00|376.38|372.28|375.99|371.89|376.87|372.77|375.99|371.89|33
1638980170000|2021-12-08 16:16:10|375.98|371.88|376.62|372.52|376.63|372.53|375.71|371.61|33
1638980180000|2021-12-08 16:16:20|376.64|372.54|376.56|372.46|376.73|372.63|376.55|372.45|21
1638980190000|2021-12-08 16:16:30|376.5|372.4|376.73|372.63|376.9|372.8|376.38|372.28|25
1638980200000|2021-12-08 16:16:40|376.84|372.74|376.89|372.79|376.9|372.8|376.82|372.72|13
1638980210000|2021-12-08 16:16:50|376.93|372.83|376.71|372.61|377.19|373.09|376.63|372.53|23
1638980220000|2021-12-08 16:17:00|376.52|372.42|376.18|372.08|376.71|372.61|376.13|372.03|19
1638980230000|2021-12-08 16:17:10|376.13|372.03|375.85|371.75|376.13|372.03|375.85|371.75|12
1638980240000|2021-12-08 16:17:20|375.98|371.88|375.97|371.87|375.99|371.89|375.85|371.75|11
1638980250000|2021-12-08 16:17:30|375.96|371.86|375.85|371.75|375.97|371.87|375.71|371.61|9
1638980260000|2021-12-08 16:17:40|375.86|371.76|375.12|371.02|375.88|371.78|375.12|371.02|28
1638980270000|2021-12-08 16:17:50|375.13|371.03|374.94|370.84|375.13|371.03|374.82|370.72|16
1638980280000|2021-12-08 16:18:00|374.9|370.8|374.3|370.2|374.9|370.8|374.2|370.1|22
1638980290000|2021-12-08 16:18:10|374.33|370.23|374.26|370.16|374.63|370.53|374.14|370.04|23
1638980300000|2021-12-08 16:18:20|374.2|370.1|374.11|370.01|374.24|370.14|374|369.9|10
1638980310000|2021-12-08 16:18:30|374.16|370.06|373.92|369.82|374.16|370.06|373.8|369.7|18
1638980320000|2021-12-08 16:18:40|373.9|369.8|374.22|370.12|374.25|370.15|373.8|369.7|23
1638980330000|2021-12-08 16:18:50|374|369.9|373.87|369.77|374.16|370.06|373.84|369.74|23
1638980340000|2021-12-08 16:19:00|373.89|369.79|373.98|369.88|374.16|370.06|373.85|369.75|24
1638980350000|2021-12-08 16:19:10|373.92|369.82|374.46|370.36|374.46|370.36|373.84|369.74|32
1638980360000|2021-12-08 16:19:20|374.47|370.37|374.75|370.65|374.93|370.83|374.47|370.37|26
1638980370000|2021-12-08 16:19:30|374.69|370.59|374.38|370.28|374.69|370.59|374.38|370.28|24
1638980380000|2021-12-08 16:19:40|374.37|370.27|374.49|370.39|374.49|370.39|374.21|370.11|18
1638980390000|2021-12-08 16:19:50|374.51|370.41|374.4|370.3|374.51|370.41|374.24|370.14|19
1638980400000|2021-12-08 16:20:00|374.32|370.22|373.85|369.75|374.34|370.24|373.75|369.65|18
1638980410000|2021-12-08 16:20:10|373.96|369.86|373.75|369.65|373.96|369.86|373.67|369.57|20
1638980420000|2021-12-08 16:20:20|373.68|369.58|374.15|370.05|374.17|370.07|373.68|369.58|25
1638980430000|2021-12-08 16:20:30|374.18|370.08|374.59|370.49|374.59|370.49|374.12|370.02|27
1638980440000|2021-12-08 16:20:40|374.56|370.46|374.73|370.63|374.82|370.72|374.33|370.23|20
1638980450000|2021-12-08 16:20:50|374.75|370.65|374.93|370.83|375|370.9|374.75|370.65|17
1638980460000|2021-12-08 16:21:00|374.94|370.84|375.13|371.03|375.35|371.25|374.94|370.84|27
1638980470000|2021-12-08 16:21:10|375.29|371.19|375.79|371.69|376.33|372.23|375.29|371.19|32
1638980480000|2021-12-08 16:21:20|375.64|371.54|375.79|371.69|375.9|371.8|375.52|371.42|17
1638980490000|2021-12-08 16:21:30|375.84|371.74|376.3|372.2|376.36|372.26|375.83|371.73|24
1638980500000|2021-12-08 16:21:40|376.33|372.23|376.48|372.38|376.48|372.38|376.24|372.14|22
1638980510000|2021-12-08 16:21:50|376.49|372.39|376.33|372.23|376.53|372.43|376.29|372.19|21
1638980520000|2021-12-08 16:22:00|376.3|372.2|376.33|372.23|376.33|372.23|376.19|372.09|21
1638980530000|2021-12-08 16:22:10|376.36|372.26|376.24|372.14|376.45|372.35|376.24|372.14|22
1638980540000|2021-12-08 16:22:20|376.22|372.12|376.36|372.26|376.4|372.3|376.2|372.1|19
1638980550000|2021-12-08 16:22:30|376.37|372.27|376.22|372.12|376.38|372.28|376.22|372.12|10
1638980560000|2021-12-08 16:22:40|376.2|372.1|376.09|371.99|376.22|372.12|376.08|371.98|17
1638980570000|2021-12-08 16:22:50|376.11|372.01|376.14|372.04|376.17|372.07|376.05|371.95|11
1638980580000|2021-12-08 16:23:00|376.17|372.07|375.85|371.75|376.17|372.07|375.71|371.61|20
1638980590000|2021-12-08 16:23:10|375.74|371.64|375.57|371.47|375.76|371.66|375.5|371.4|14
1638980600000|2021-12-08 16:23:20|375.58|371.48|375.51|371.41|375.63|371.53|375.51|371.41|3
1638980610000|2021-12-08 16:23:30|375.65|371.55|375.64|371.54|375.79|371.69|375.5|371.4|9
1638980620000|2021-12-08 16:23:40|375.42|371.32|375.47|371.37|375.6|371.5|375.37|371.27|19
1638980630000|2021-12-08 16:23:50|375.41|371.31|376.59|372.49|376.59|372.49|375.3|371.2|15
1638980640000|2021-12-08 16:24:00|376.5|372.4|377.56|373.46|377.64|373.54|376.5|372.4|32
1638980650000|2021-12-08 16:24:10|377.61|373.51|378.88|374.78|378.88|374.78|377.56|373.46|26
1638980660000|2021-12-08 16:24:20|378.96|374.86|379.92|375.82|379.99|375.89|378.94|374.84|21
1638980670000|2021-12-08 16:24:30|379.3|375.2|378.95|374.85|379.39|375.29|378.95|374.85|16
1638980680000|2021-12-08 16:24:40|379.1|375|380.93|376.83|381|376.9|379.1|375|28
1638980690000|2021-12-08 16:24:50|381|376.9|382.32|378.22|383.03|378.93|380.88|376.78|25
1638980700000|2021-12-08 16:25:00|382.42|378.32|383.38|379.28|383.39|379.29|380.85|376.75|39
1638980710000|2021-12-08 16:25:10|383.46|379.36|386.61|382.51|386.62|382.52|383.43|379.33|35
1638980720000|2021-12-08 16:25:20|386.57|382.47|386.24|382.14|386.57|382.47|384.73|380.63|37
1638980730000|2021-12-08 16:25:30|385.98|381.88|383.71|379.61|386|381.9|383.71|379.61|37
1638980740000|2021-12-08 16:25:40|383.67|379.57|384.64|380.54|384.78|380.68|383.67|379.57|31
1638980750000|2021-12-08 16:25:50|384.5|380.4|383.85|379.75|384.85|380.75|383.83|379.73|32
1638980760000|2021-12-08 16:26:00|383.86|379.76|383.47|379.37|384.31|380.21|383.4|379.3|25
1638980770000|2021-12-08 16:26:10|383.35|379.25|383.65|379.55|384.15|380.05|383.2|379.1|24
1638980780000|2021-12-08 16:26:20|383.81|379.71|383.9|379.8|384.04|379.94|383.01|378.91|33
1638980790000|2021-12-08 16:26:30|383.83|379.73|383.63|379.53|383.99|379.89|383.6|379.5|23
1638980800000|2021-12-08 16:26:40|383.83|379.73|383.64|379.54|383.83|379.73|383.3|379.2|26
1638980810000|2021-12-08 16:26:50|383.63|379.53|383.18|379.08|383.63|379.53|382.99|378.89|23
1638980820000|2021-12-08 16:27:00|383.16|379.06|382.22|378.12|383.16|379.06|382.22|378.12|17
1638980830000|2021-12-08 16:27:10|382.06|377.96|381.53|377.43|382.32|378.22|381.49|377.39|31
1638980840000|2021-12-08 16:27:20|381.92|377.82|381.24|377.14|381.95|377.85|381.17|377.07|23
1638980850000|2021-12-08 16:27:30|381.22|377.12|381.92|377.82|382.11|378.01|381.15|377.05|19
1638980860000|2021-12-08 16:27:40|382.09|377.99|381.89|377.79|382.28|378.18|381.89|377.79|21
1638980870000|2021-12-08 16:27:50|381.88|377.78|384.13|380.03|384.13|380.03|381.66|377.56|25
1638980880000|2021-12-08 16:28:00|384.1|380|385.42|381.32|385.42|381.32|384.1|380|36
1638980890000|2021-12-08 16:28:10|385.43|381.33|384.61|380.51|385.53|381.43|384.59|380.49|31
1638980900000|2021-12-08 16:28:20|384.59|380.49|384.55|380.45|384.96|380.86|383.92|379.82|32
1638980910000|2021-12-08 16:28:30|384.54|380.44|384.52|380.42|384.72|380.62|384.41|380.31|28
1638980920000|2021-12-08 16:28:40|384.53|380.43|385.09|380.99|385.09|380.99|384.27|380.17|23
1638980930000|2021-12-08 16:28:50|385.08|380.98|384.64|380.54|385.14|381.04|384.45|380.35|26
1638980940000|2021-12-08 16:29:00|384.69|380.59|383.2|379.1|384.69|380.59|383.14|379.04|35
1638980950000|2021-12-08 16:29:10|383.19|379.09|383.03|378.93|383.4|379.3|382.94|378.84|28
1638980960000|2021-12-08 16:29:20|382.95|378.85|382.01|377.91|382.95|378.85|381.99|377.89|30
1638980970000|2021-12-08 16:29:30|381.82|377.72|382.48|378.38|382.48|378.38|381.79|377.69|33
1638980980000|2021-12-08 16:29:40|382.38|378.28|382.75|378.65|382.75|378.65|382.38|378.28|25
1638980990000|2021-12-08 16:29:50|382.76|378.66|382.98|378.88|383.05|378.95|382.76|378.66|26
1638981000000|2021-12-08 16:30:00|382.92|378.82|383.08|378.98|383.15|379.05|382.83|378.73|27
1638981010000|2021-12-08 16:30:10|383.07|378.97|383.09|378.99|383.27|379.17|382.89|378.79|28
1638981020000|2021-12-08 16:30:20|383.1|379|382.57|378.47|383.12|379.02|382.56|378.46|18
1638981030000|2021-12-08 16:30:30|382.59|378.49|381.6|377.5|382.59|378.49|381.6|377.5|28
1638981040000|2021-12-08 16:30:40|381.7|377.6|381.89|377.79|382.02|377.92|381.6|377.5|31
1638981050000|2021-12-08 16:30:50|381.87|377.77|381.74|377.64|382.03|377.93|381.6|377.5|29
1638981060000|2021-12-08 16:31:00|381.71|377.61|381.22|377.12|381.75|377.65|381.18|377.08|23
1638981070000|2021-12-08 16:31:10|381.2|377.1|380.11|376.01|381.27|377.17|380.09|375.99|23
1638981080000|2021-12-08 16:31:20|380.23|376.13|380.49|376.39|380.59|376.49|380.16|376.06|26
1638981090000|2021-12-08 16:31:30|380.4|376.3|380.32|376.22|380.5|376.4|379.94|375.84|21
1638981100000|2021-12-08 16:31:40|380.33|376.23|380.15|376.05|380.33|376.23|379.98|375.88|19
1638981110000|2021-12-08 16:31:50|380.17|376.07|380.31|376.21|380.31|376.21|380.02|375.92|27
1638981120000|2021-12-08 16:32:00|380.32|376.22|380.9|376.8|380.9|376.8|380.32|376.22|30
1638981130000|2021-12-08 16:32:10|380.88|376.78|380.84|376.74|381.18|377.08|380.84|376.74|29
1638981140000|2021-12-08 16:32:20|380.8|376.7|380.59|376.49|380.91|376.81|380.34|376.24|33
1638981150000|2021-12-08 16:32:30|380.6|376.5|380.14|376.04|380.68|376.58|380.14|376.04|26
1638981160000|2021-12-08 16:32:40|380.1|376|379.2|375.1|380.1|376|379.2|375.1|29
1638981170000|2021-12-08 16:32:50|379.14|375.04|378.7|374.6|379.14|375.04|378.5|374.4|22
1638981180000|2021-12-08 16:33:00|378.75|374.65|379.03|374.93|379.03|374.93|378.64|374.54|29
1638981190000|2021-12-08 16:33:10|379.08|374.98|379.95|375.85|379.98|375.88|379.05|374.95|27
1638981200000|2021-12-08 16:33:20|379.92|375.82|380.22|376.12|380.3|376.2|379.88|375.78|25
1638981210000|2021-12-08 16:33:30|380.33|376.23|380.47|376.37|380.55|376.45|380.2|376.1|27
1638981220000|2021-12-08 16:33:40|380.45|376.35|380.5|376.4|380.63|376.53|380.39|376.29|22
1638981230000|2021-12-08 16:33:50|380.46|376.36|380.1|376|380.49|376.39|379.92|375.82|25
1638981240000|2021-12-08 16:34:00|380.04|375.94|379.23|375.13|380.15|376.05|379.17|375.07|30
1638981250000|2021-12-08 16:34:10|379.35|375.25|378.89|374.79|379.48|375.38|378.53|374.43|31
1638981260000|2021-12-08 16:34:20|378.93|374.83|379.77|375.67|379.9|375.8|378.93|374.83|26
1638981270000|2021-12-08 16:34:30|379.76|375.66|379.56|375.46|379.78|375.68|379.51|375.41|19
1638981280000|2021-12-08 16:34:40|379.53|375.43|379.5|375.4|379.64|375.54|379.48|375.38|19
1638981290000|2021-12-08 16:34:50|379.34|375.24|377.9|373.8|379.34|375.24|377.59|373.49|28
1638981300000|2021-12-08 16:35:00|377.79|373.69|375.99|371.89|377.79|373.69|375.99|371.89|36
1638981310000|2021-12-08 16:35:10|375.94|371.84|376.9|372.8|377.05|372.95|375.94|371.84|31
1638981320000|2021-12-08 16:35:20|376.72|372.62|376.5|372.4|376.72|372.62|375.97|371.87|26
1638981330000|2021-12-08 16:35:30|376.49|372.39|376.33|372.23|376.57|372.47|376.12|372.02|27
1638981340000|2021-12-08 16:35:40|376.3|372.2|376.8|372.7|377.15|373.05|376.3|372.2|29
1638981350000|2021-12-08 16:35:50|376.68|372.58|376.73|372.63|376.86|372.76|376.46|372.36|22
1638981360000|2021-12-08 16:36:00|376.95|372.85|376.64|372.54|377.05|372.95|376.6|372.5|20
1638981370000|2021-12-08 16:36:10|376.74|372.64|376.51|372.41|376.87|372.77|376.51|372.41|20
1638981380000|2021-12-08 16:36:20|376.55|372.45|375.86|371.76|376.57|372.47|375.7|371.6|25
1638981390000|2021-12-08 16:36:30|376|371.9|375.4|371.3|376|371.9|375.4|371.3|17
1638981400000|2021-12-08 16:36:40|375.44|371.34|374.9|370.8|375.44|371.34|374.5|370.4|31
1638981410000|2021-12-08 16:36:50|374.96|370.86|375|370.9|375.11|371.01|374.85|370.75|27
1638981420000|2021-12-08 16:37:00|375.03|370.93|375.29|371.19|375.3|371.2|374.99|370.89|28
1638981430000|2021-12-08 16:37:10|375.28|371.18|375.66|371.56|375.78|371.68|375.28|371.18|32
1638981440000|2021-12-08 16:37:20|375.65|371.55|375.51|371.41|375.65|371.55|375.49|371.39|24
1638981450000|2021-12-08 16:37:30|375.49|371.39|375.13|371.03|375.49|371.39|375.09|370.99|30
1638981460000|2021-12-08 16:37:40|375.22|371.12|375|370.9|375.3|371.2|375|370.9|28
1638981470000|2021-12-08 16:37:50|374.98|370.88|375.15|371.05|375.19|371.09|374.8|370.7|23
1638981480000|2021-12-08 16:38:00|375.33|371.23|375.35|371.25|375.4|371.3|375.24|371.14|30
1638981490000|2021-12-08 16:38:10|375.36|371.26|375.23|371.13|375.37|371.27|375.08|370.98|23
1638981500000|2021-12-08 16:38:20|375.24|371.14|375.43|371.33|375.46|371.36|375.13|371.03|19
1638981510000|2021-12-08 16:38:30|375.24|371.14|375.45|371.35|375.47|371.37|375.23|371.13|22
1638981520000|2021-12-08 16:38:40|375.44|371.34|375.42|371.32|375.49|371.39|375.4|371.3|18
1638981530000|2021-12-08 16:38:50|375.45|371.35|375.6|371.5|375.68|371.58|375.23|371.13|34
1638981540000|2021-12-08 16:39:00|375.58|371.48|375.66|371.56|375.76|371.66|375.45|371.35|27
1638981550000|2021-12-08 16:39:10|375.67|371.57|375.71|371.61|375.77|371.67|375.64|371.54|22
1638981560000|2021-12-08 16:39:20|375.75|371.65|376|371.9|376|371.9|375.75|371.65|15
1638981570000|2021-12-08 16:39:30|375.99|371.89|376.22|372.12|376.25|372.15|375.9|371.8|32
1638981580000|2021-12-08 16:39:40|376.27|372.17|375.13|371.03|376.34|372.24|375.1|371|29
1638981590000|2021-12-08 16:39:50|375.05|370.95|374.63|370.53|375.05|370.95|374.44|370.34|26
1638981600000|2021-12-08 16:40:00|374.68|370.58|373.65|369.55|374.68|370.58|373.65|369.55|28
1638981610000|2021-12-08 16:40:10|373.72|369.62|373.7|369.6|373.94|369.84|373.14|369.04|32
1638981620000|2021-12-08 16:40:20|373.88|369.78|373.78|369.68|373.98|369.88|373.66|369.56|31
1638981630000|2021-12-08 16:40:30|373.79|369.69|373.48|369.38|374|369.9|373.4|369.3|33
1638981640000|2021-12-08 16:40:40|373.49|369.39|373.48|369.38|373.69|369.59|373.45|369.35|17
1638981650000|2021-12-08 16:40:50|373.6|369.5|374.07|369.97|374.07|369.97|373.59|369.49|28
1638981660000|2021-12-08 16:41:00|374.1|370|374.21|370.11|374.6|370.5|374.1|370|28
1638981670000|2021-12-08 16:41:10|374.19|370.09|373.75|369.65|374.2|370.1|373.75|369.65|29
1638981680000|2021-12-08 16:41:20|373.73|369.63|372.94|368.84|373.75|369.65|372.67|368.57|32
1638981690000|2021-12-08 16:41:30|372.95|368.85|373.53|369.43|373.53|369.43|372.85|368.75|31
1638981700000|2021-12-08 16:41:40|373.5|369.4|373.15|369.05|373.5|369.4|373.03|368.93|27
1638981710000|2021-12-08 16:41:50|373.11|369.01|373.19|369.09|373.19|369.09|372.76|368.66|34
1638981720000|2021-12-08 16:42:00|373.18|369.08|373.46|369.36|373.46|369.36|373.09|368.99|30
1638981730000|2021-12-08 16:42:10|373.45|369.35|373.97|369.87|373.97|369.87|373.4|369.3|24
1638981740000|2021-12-08 16:42:20|373.96|369.86|373.73|369.63|374.1|370|373.69|369.59|27
1638981750000|2021-12-08 16:42:30|373.72|369.62|373.96|369.86|373.96|369.86|373.52|369.42|33
1638981760000|2021-12-08 16:42:40|373.98|369.88|374.13|370.03|374.14|370.04|373.93|369.83|31
1638981770000|2021-12-08 16:42:50|374.14|370.04|374.2|370.1|374.26|370.16|374.01|369.91|25
1638981780000|2021-12-08 16:43:00|374.33|370.23|374.22|370.12|374.45|370.35|374.2|370.1|30
1638981790000|2021-12-08 16:43:10|374.17|370.07|374.46|370.36|374.46|370.36|374.1|370|32
1638981800000|2021-12-08 16:43:20|374.47|370.37|374.82|370.72|375.05|370.95|374.46|370.36|23
1638981810000|2021-12-08 16:43:30|374.94|370.84|374.7|370.6|374.98|370.88|374.59|370.49|30
1638981820000|2021-12-08 16:43:40|374.66|370.56|374.69|370.59|374.75|370.65|374.39|370.29|29
1638981830000|2021-12-08 16:43:50|374.73|370.63|375.05|370.95|375.34|371.24|374.71|370.61|28
1638981840000|2021-12-08 16:44:00|375.04|370.94|375.35|371.25|375.35|371.25|375.03|370.93|28
1638981850000|2021-12-08 16:44:10|375.45|371.35|375.04|370.94|375.53|371.43|374.98|370.88|31
1638981860000|2021-12-08 16:44:20|375.05|370.95|374.64|370.54|375.06|370.96|374.64|370.54|26
1638981870000|2021-12-08 16:44:30|374.65|370.55|374.05|369.95|374.81|370.71|374.05|369.95|30
1638981880000|2021-12-08 16:44:40|374.03|369.93|373.7|369.6|374.03|369.93|373.5|369.4|29
1638981890000|2021-12-08 16:44:50|373.77|369.67|373.65|369.55|374.15|370.05|373.52|369.42|31
1638981900000|2021-12-08 16:45:00|373.69|369.59|373.81|369.71|373.81|369.71|372.94|368.84|32
1638981910000|2021-12-08 16:45:10|373.8|369.7|374.93|370.83|375.04|370.94|373.6|369.5|27
1638981920000|2021-12-08 16:45:20|374.8|370.7|373.94|369.84|374.81|370.71|373.71|369.61|29
1638981930000|2021-12-08 16:45:30|373.75|369.65|373.5|369.4|373.75|369.65|373.33|369.23|26
1638981940000|2021-12-08 16:45:40|373.55|369.45|373.2|369.1|373.79|369.69|373.2|369.1|19
1638981950000|2021-12-08 16:45:50|373.34|369.24|372.91|368.81|373.34|369.24|372.91|368.81|29
1638981960000|2021-12-08 16:46:00|372.88|368.78|372.96|368.86|372.97|368.87|372.66|368.56|25
1638981970000|2021-12-08 16:46:10|373.08|368.98|373.56|369.46|373.61|369.51|373.08|368.98|27
1638981980000|2021-12-08 16:46:20|373.55|369.45|372.91|368.81|373.55|369.45|372.84|368.74|28
1638981990000|2021-12-08 16:46:30|372.73|368.63|372.56|368.46|372.9|368.8|372.43|368.33|16
1638982000000|2021-12-08 16:46:40|372.55|368.45|371.56|367.46|372.57|368.47|371.56|367.46|19
1638982010000|2021-12-08 16:46:50|371.8|367.7|371.66|367.56|371.82|367.72|371.58|367.48|29
1638982020000|2021-12-08 16:47:00|371.6|367.5|372.54|368.44|372.6|368.5|371.52|367.42|29
1638982030000|2021-12-08 16:47:10|372.56|368.46|372.48|368.38|372.7|368.6|372.29|368.19|25
1638982040000|2021-12-08 16:47:20|372.47|368.37|372.48|368.38|372.51|368.41|372.38|368.28|15
1638982050000|2021-12-08 16:47:30|372.49|368.39|372.53|368.43|372.55|368.45|372.35|368.25|25
1638982060000|2021-12-08 16:47:40|372.48|368.38|372.44|368.34|372.69|368.59|372.25|368.15|31
1638982070000|2021-12-08 16:47:50|372.46|368.36|372.64|368.54|372.7|368.6|372.35|368.25|28
1638982080000|2021-12-08 16:48:00|372.62|368.52|372.25|368.15|372.62|368.52|371.94|367.84|29
1638982090000|2021-12-08 16:48:10|372.23|368.13|372.08|367.98|372.31|368.21|372.08|367.98|19
1638982100000|2021-12-08 16:48:20|372.04|367.94|372.09|367.99|372.26|368.16|371.89|367.79|27
1638982110000|2021-12-08 16:48:30|372.08|367.98|372.4|368.3|372.4|368.3|372.08|367.98|26
1638982120000|2021-12-08 16:48:40|372.39|368.29|372.55|368.45|372.55|368.45|372.21|368.11|25
1638982130000|2021-12-08 16:48:50|372.54|368.44|372.91|368.81|372.96|368.86|372.54|368.44|25
1638982140000|2021-12-08 16:49:00|372.96|368.86|373.21|369.11|373.31|369.21|372.96|368.86|25
1638982150000|2021-12-08 16:49:10|373.22|369.12|372.76|368.66|373.23|369.13|372.72|368.62|29
1638982160000|2021-12-08 16:49:20|372.78|368.68|372.75|368.65|373|368.9|372.75|368.65|28
1638982170000|2021-12-08 16:49:30|372.83|368.73|373.13|369.03|373.2|369.1|372.74|368.64|27
1638982180000|2021-12-08 16:49:40|373.12|369.02|372.91|368.81|373.25|369.15|372.89|368.79|18
1638982190000|2021-12-08 16:49:50|372.92|368.82|373.13|369.03|373.13|369.03|372.9|368.8|23
1638982200000|2021-12-08 16:50:00|373.08|368.98|373.22|369.12|373.22|369.12|372.99|368.89|24
1638982210000|2021-12-08 16:50:10|373.25|369.15|373.67|369.57|373.67|369.57|373.24|369.14|27
1638982220000|2021-12-08 16:50:20|373.71|369.61|373.35|369.25|373.87|369.77|373.35|369.25|30
1638982230000|2021-12-08 16:50:30|373.39|369.29|372.97|368.87|373.39|369.29|372.86|368.76|24
1638982240000|2021-12-08 16:50:40|372.96|368.86|372.58|368.48|372.96|368.86|372.51|368.41|18
1638982250000|2021-12-08 16:50:50|372.57|368.47|372.62|368.52|372.65|368.55|372.32|368.22|17
1638982260000|2021-12-08 16:51:00|372.64|368.54|372.53|368.43|372.82|368.72|372.51|368.41|23
1638982270000|2021-12-08 16:51:10|372.52|368.42|372.53|368.43|372.53|368.43|372.28|368.18|24
1638982280000|2021-12-08 16:51:20|372.54|368.44|372.69|368.59|372.69|368.59|372.42|368.32|29
1638982290000|2021-12-08 16:51:30|372.66|368.56|372.6|368.5|372.68|368.58|372.5|368.4|18
1638982300000|2021-12-08 16:51:40|372.51|368.41|372.33|368.23|372.51|368.41|372.08|367.98|26
1638982310000|2021-12-08 16:51:50|372.2|368.1|372.37|368.27|372.52|368.42|372.17|368.07|21
1638982320000|2021-12-08 16:52:00|372.35|368.25|372.23|368.13|372.48|368.38|372.13|368.03|16
1638982330000|2021-12-08 16:52:10|372.37|368.27|372.64|368.54|372.64|368.54|372.31|368.21|16
1638982340000|2021-12-08 16:52:20|372.68|368.58|373.03|368.93|373.09|368.99|372.5|368.4|30
1638982350000|2021-12-08 16:52:30|373.02|368.92|373.53|369.43|373.53|369.43|373.02|368.92|31
1638982360000|2021-12-08 16:52:40|373.54|369.44|373.61|369.51|373.64|369.54|373.52|369.42|23
1638982370000|2021-12-08 16:52:50|373.46|369.36|373.33|369.23|373.52|369.42|373.25|369.15|21
1638982380000|2021-12-08 16:53:00|373.31|369.21|373.04|368.94|373.39|369.29|373.04|368.94|23
1638982390000|2021-12-08 16:53:10|373.06|368.96|373.26|369.16|373.26|369.16|373.05|368.95|12
1638982400000|2021-12-08 16:53:20|373.27|369.17|373.06|368.96|373.29|369.19|373.05|368.95|17
1638982410000|2021-12-08 16:53:30|372.95|368.85|372.98|368.88|373.15|369.05|372.89|368.79|18
1638982420000|2021-12-08 16:53:40|372.96|368.86|372.95|368.85|373.05|368.95|372.93|368.83|25
1638982430000|2021-12-08 16:53:50|372.91|368.81|372.76|368.66|372.91|368.81|372.76|368.66|10
1638982440000|2021-12-08 16:54:00|372.74|368.64|372.65|368.55|372.86|368.76|372.61|368.51|21
1638982450000|2021-12-08 16:54:10|372.74|368.64|372.91|368.81|373|368.9|372.74|368.64|14
1638982460000|2021-12-08 16:54:20|372.89|368.79|373.05|368.95|373.08|368.98|372.89|368.79|15
1638982470000|2021-12-08 16:54:30|372.98|368.88|373.58|369.48|373.58|369.48|372.9|368.8|28
1638982480000|2021-12-08 16:54:40|373.76|369.66|373.37|369.27|373.93|369.83|373.22|369.12|27
1638982490000|2021-12-08 16:54:50|373.44|369.34|373.68|369.58|373.68|369.58|373.4|369.3|21
1638982500000|2021-12-08 16:55:00|373.65|369.55|373.45|369.35|373.65|369.55|373.33|369.23|27
1638982510000|2021-12-08 16:55:10|373.5|369.4|373.43|369.33|373.5|369.4|373.35|369.25|21
1638982520000|2021-12-08 16:55:20|373.41|369.31|373.45|369.35|373.45|369.35|373.22|369.12|20
1638982530000|2021-12-08 16:55:30|373.46|369.36|373.59|369.49|373.6|369.5|373.34|369.24|18
1638982540000|2021-12-08 16:55:40|373.58|369.48|373.48|369.38|373.58|369.48|373.32|369.22|17
1638982550000|2021-12-08 16:55:50|373.47|369.37|373.32|369.22|373.47|369.37|373.17|369.07|19
1638982560000|2021-12-08 16:56:00|373.26|369.16|372.77|368.67|373.33|369.23|372.63|368.53|20
1638982570000|2021-12-08 16:56:10|372.75|368.65|372.64|368.54|372.75|368.65|372.45|368.35|15
1638982580000|2021-12-08 16:56:20|372.61|368.51|372.54|368.44|372.61|368.51|372.51|368.41|9
1638982590000|2021-12-08 16:56:30|372.4|368.3|371.83|367.73|372.4|368.3|371.65|367.55|21
1638982600000|2021-12-08 16:56:40|371.81|367.71|371.64|367.54|371.81|367.71|371.55|367.45|19
1638982610000|2021-12-08 16:56:50|371.65|367.55|372.03|367.93|372.03|367.93|371.58|367.48|23
1638982620000|2021-12-08 16:57:00|371.97|367.87|372.34|368.24|372.35|368.25|371.9|367.8|19
1638982630000|2021-12-08 16:57:10|372.36|368.26|372.26|368.16|372.51|368.41|372.26|368.16|18
1638982640000|2021-12-08 16:57:20|372.39|368.29|372.25|368.15|372.5|368.4|372.11|368.01|11
1638982650000|2021-12-08 16:57:30|372.4|368.3|372.62|368.52|372.69|368.59|372.2|368.1|19
1638982660000|2021-12-08 16:57:40|372.63|368.53|372.7|368.6|372.78|368.68|372.51|368.41|17
1638982670000|2021-12-08 16:57:50|372.86|368.76|373.14|369.04|373.14|369.04|372.65|368.55|19
1638982680000|2021-12-08 16:58:00|373.13|369.03|373.08|368.98|373.13|369.03|372.82|368.72|20
1638982690000|2021-12-08 16:58:10|373.09|368.99|372.96|368.86|373.15|369.05|372.89|368.79|19
1638982700000|2021-12-08 16:58:20|373.02|368.92|373.1|369|373.19|369.09|372.98|368.88|18
1638982710000|2021-12-08 16:58:30|373.11|369.01|373.25|369.15|373.25|369.15|372.84|368.74|21
1638982720000|2021-12-08 16:58:40|373.19|369.09|373.49|369.39|373.51|369.41|373.16|369.06|22
1638982730000|2021-12-08 16:58:50|373.51|369.41|373.37|369.27|373.6|369.5|373.37|369.27|18
1638982740000|2021-12-08 16:59:00|373.34|369.24|372.84|368.74|373.38|369.28|372.81|368.71|27
1638982750000|2021-12-08 16:59:10|372.8|368.7|373.15|369.05|373.16|369.06|372.62|368.52|24
1638982760000|2021-12-08 16:59:20|373.14|369.04|373.36|369.26|373.36|369.26|372.92|368.82|27
1638982770000|2021-12-08 16:59:30|373.35|369.25|373.57|369.47|373.65|369.55|373.2|369.1|25
1638982780000|2021-12-08 16:59:40|373.58|369.48|373.66|369.56|373.67|369.57|373.38|369.28|20
1638982790000|2021-12-08 16:59:50|373.65|369.55|373.62|369.52|373.7|369.6|373.42|369.32|23
1638982800000|2021-12-08 17:00:00|373.61|369.51|373.53|369.43|373.74|369.64|373.52|369.42|25
1638982810000|2021-12-08 17:00:10|373.54|369.44|373.95|369.85|373.96|369.86|373.54|369.44|26
1638982820000|2021-12-08 17:00:20|373.96|369.86|373.88|369.78|373.96|369.86|373.66|369.56|21
1638982830000|2021-12-08 17:00:30|373.81|369.71|373.98|369.88|373.98|369.88|373.79|369.69|21
1638982840000|2021-12-08 17:00:40|373.97|369.87|373.76|369.66|373.97|369.87|373.59|369.49|22
1638982850000|2021-12-08 17:00:50|373.77|369.67|373.63|369.53|373.77|369.67|373.58|369.48|17
1638982860000|2021-12-08 17:01:00|373.54|369.44|373.15|369.05|373.54|369.44|373.14|369.04|18
1638982870000|2021-12-08 17:01:10|373.13|369.03|372.96|368.86|373.13|369.03|372.93|368.83|16
1638982880000|2021-12-08 17:01:20|373.09|368.99|373.2|369.1|373.2|369.1|372.9|368.8|17
1638982890000|2021-12-08 17:01:30|373.29|369.19|373.22|369.12|373.35|369.25|373.1|369|21
1638982900000|2021-12-08 17:01:40|373.2|369.1|373.41|369.31|373.45|369.35|373.17|369.07|14
1638982910000|2021-12-08 17:01:50|373.42|369.32|373.42|369.32|373.54|369.44|373.25|369.15|25
1638982920000|2021-12-08 17:02:00|373.4|369.3|372.99|368.89|373.43|369.33|372.99|368.89|15
1638982930000|2021-12-08 17:02:10|373.18|369.08|373.29|369.19|373.29|369.19|372.97|368.87|14
1638982940000|2021-12-08 17:02:20|373.31|369.21|373.51|369.41|373.57|369.47|373.16|369.06|22
1638982950000|2021-12-08 17:02:30|373.5|369.4|372.98|368.88|373.51|369.41|372.98|368.88|27
1638982960000|2021-12-08 17:02:40|373.07|368.97|373.23|369.13|373.23|369.13|372.98|368.88|16
1638982970000|2021-12-08 17:02:50|373.19|369.09|373.01|368.91|373.19|369.09|372.95|368.85|11
1638982980000|2021-12-08 17:03:00|373.03|368.93|373.14|369.04|373.39|369.29|372.95|368.85|16
1638982990000|2021-12-08 17:03:10|373.15|369.05|373.56|369.46|373.63|369.53|373.15|369.05|16
1638983000000|2021-12-08 17:03:20|373.54|369.44|373.57|369.47|373.68|369.58|373.51|369.41|19
1638983010000|2021-12-08 17:03:30|373.56|369.46|373.49|369.39|373.56|369.46|373.41|369.31|21
1638983020000|2021-12-08 17:03:40|373.5|369.4|373.59|369.49|373.59|369.49|373.46|369.36|16
1638983030000|2021-12-08 17:03:50|373.54|369.44|373.59|369.49|373.59|369.49|373.49|369.39|10
1638983040000|2021-12-08 17:04:00|373.51|369.41|373.56|369.46|373.6|369.5|373.48|369.38|8
1638983050000|2021-12-08 17:04:10|373.47|369.37|373.6|369.5|373.62|369.52|373.47|369.37|14
1638983060000|2021-12-08 17:04:20|373.57|369.47|373.59|369.49|373.6|369.5|373.36|369.26|19
1638983070000|2021-12-08 17:04:30|373.41|369.31|373.59|369.49|373.61|369.51|373.41|369.31|7
1638983080000|2021-12-08 17:04:40|373.56|369.46|373.52|369.42|373.56|369.46|373.35|369.25|10
1638983090000|2021-12-08 17:04:50|373.21|369.11|373.4|369.3|373.52|369.42|373.21|369.11|10
1638983100000|2021-12-08 17:05:00|373.41|369.31|373.44|369.34|373.51|369.41|373.19|369.09|16
1638983110000|2021-12-08 17:05:10|373.45|369.35|373.54|369.44|373.54|369.44|373.44|369.34|12
1638983120000|2021-12-08 17:05:20|373.52|369.42|373.54|369.44|373.54|369.44|373.5|369.4|4
1638983130000|2021-12-08 17:05:30|373.73|369.63|374.34|370.24|374.42|370.32|373.73|369.63|17
1638983140000|2021-12-08 17:05:40|374.41|370.31|374.58|370.48|374.61|370.51|374.41|370.31|25
1638983150000|2021-12-08 17:05:50|374.63|370.53|375.06|370.96|375.06|370.96|374.51|370.41|25
1638983160000|2021-12-08 17:06:00|375.05|370.95|375.86|371.76|376.14|372.04|374.97|370.87|33
1638983170000|2021-12-08 17:06:10|375.85|371.75|375|370.9|375.85|371.75|375|370.9|25
1638983180000|2021-12-08 17:06:20|374.95|370.85|375.25|371.15|375.4|371.3|374.72|370.62|26
1638983190000|2021-12-08 17:06:30|375.26|371.16|375.19|371.09|375.26|371.16|375.06|370.96|23
1638983200000|2021-12-08 17:06:40|375.2|371.1|374.8|370.7|375.21|371.11|374.8|370.7|27
1638983210000|2021-12-08 17:06:50|374.9|370.8|375.4|371.3|375.43|371.33|374.89|370.79|27
1638983220000|2021-12-08 17:07:00|375.23|371.13|375.43|371.33|375.46|371.36|375.23|371.13|25
1638983230000|2021-12-08 17:07:10|375.39|371.29|375.47|371.37|375.68|371.58|375.28|371.18|31
1638983240000|2021-12-08 17:07:20|375.45|371.35|375.39|371.29|375.56|371.46|375.29|371.19|24
1638983250000|2021-12-08 17:07:30|375.37|371.27|375.41|371.31|375.41|371.31|375.24|371.14|13
1638983260000|2021-12-08 17:07:40|375.23|371.13|374.75|370.65|375.31|371.21|374.75|370.65|26
1638983270000|2021-12-08 17:07:50|374.77|370.67|374.47|370.37|374.79|370.69|374.29|370.19|28
1638983280000|2021-12-08 17:08:00|374.53|370.43|374.7|370.6|374.75|370.65|374.51|370.41|26
1638983290000|2021-12-08 17:08:10|374.76|370.66|374.59|370.49|374.77|370.67|374.3|370.2|13
1638983300000|2021-12-08 17:08:20|374.36|370.26|374.44|370.34|374.48|370.38|374.23|370.13|14
1638983310000|2021-12-08 17:08:30|374.41|370.31|374.41|370.31|374.55|370.45|374.3|370.2|19
1638983320000|2021-12-08 17:08:40|374.4|370.3|374.29|370.19|374.41|370.31|374.28|370.18|22
1638983330000|2021-12-08 17:08:50|374.27|370.17|374.31|370.21|374.32|370.22|374.27|370.17|11
1638983340000|2021-12-08 17:09:00|374.32|370.22|374.36|370.26|374.36|370.26|374.16|370.06|15
1638983350000|2021-12-08 17:09:10|374.32|370.22|374.12|370.02|374.32|370.22|374.02|369.92|20
1638983360000|2021-12-08 17:09:20|374.13|370.03|373.71|369.61|374.13|370.03|373.64|369.54|20
1638983370000|2021-12-08 17:09:30|373.62|369.52|373.88|369.78|373.94|369.84|373.56|369.46|19
1638983380000|2021-12-08 17:09:40|373.9|369.8|373.6|369.5|373.9|369.8|373.6|369.5|9
1638983390000|2021-12-08 17:09:50|373.61|369.51|373.84|369.74|373.84|369.74|373.47|369.37|19
1638983400000|2021-12-08 17:10:00|373.83|369.73|373.82|369.72|373.83|369.73|373.71|369.61|22
1638983410000|2021-12-08 17:10:10|373.89|369.79|374.36|370.26|374.36|370.26|373.86|369.76|30
1638983420000|2021-12-08 17:10:20|374.38|370.28|374.45|370.35|374.51|370.41|374.27|370.17|25
1638983430000|2021-12-08 17:10:30|374.44|370.34|374.47|370.37|374.5|370.4|374.33|370.23|13
1638983440000|2021-12-08 17:10:40|374.46|370.36|374.23|370.13|374.46|370.36|374.23|370.13|20
1638983450000|2021-12-08 17:10:50|374.27|370.17|374.6|370.5|374.6|370.5|374.27|370.17|17
1638983460000|2021-12-08 17:11:00|374.59|370.49|374.56|370.46|374.59|370.49|374.4|370.3|20
1638983470000|2021-12-08 17:11:10|374.55|370.45|374.54|370.44|374.55|370.45|374.49|370.39|9
1638983480000|2021-12-08 17:11:20|374.52|370.42|374.45|370.35|374.52|370.42|374.37|370.27|10
1638983490000|2021-12-08 17:11:30|374.51|370.41|374.18|370.08|374.51|370.41|374.18|370.08|18
1638983500000|2021-12-08 17:11:40|374.02|369.92|374.44|370.34|374.44|370.34|374.02|369.92|21
1638983510000|2021-12-08 17:11:50|374.42|370.32|374.56|370.46|374.59|370.49|374.34|370.24|18
1638983520000|2021-12-08 17:12:00|374.57|370.47|374.54|370.44|374.57|370.47|374.38|370.28|12
1638983530000|2021-12-08 17:12:10|374.52|370.42|374.27|370.17|374.53|370.43|374.06|369.96|21
1638983540000|2021-12-08 17:12:20|374.21|370.11|374.27|370.17|374.29|370.19|374.13|370.03|12
1638983550000|2021-12-08 17:12:30|374.2|370.1|374.26|370.16|374.28|370.18|374.17|370.07|11
1638983560000|2021-12-08 17:12:40|374.25|370.15|374.27|370.17|374.27|370.17|374.15|370.05|13
1638983570000|2021-12-08 17:12:50|374.26|370.16|374.56|370.46|374.56|370.46|374.23|370.13|20
1638983580000|2021-12-08 17:13:00|374.42|370.32|374.38|370.28|374.52|370.42|374.35|370.25|17
1638983590000|2021-12-08 17:13:10|374.42|370.32|374.67|370.57|374.71|370.61|374.42|370.32|22
1638983600000|2021-12-08 17:13:20|374.66|370.56|374.85|370.75|374.85|370.75|374.56|370.46|23
1638983610000|2021-12-08 17:13:30|374.93|370.83|375.3|371.2|375.3|371.2|374.9|370.8|23
1638983620000|2021-12-08 17:13:40|375.1|371|375.62|371.52|375.63|371.53|375.1|371|24
1638983630000|2021-12-08 17:13:50|375.61|371.51|376.36|372.26|376.46|372.36|375.61|371.51|27
1638983640000|2021-12-08 17:14:00|376.43|372.33|375.77|371.67|376.43|372.33|375.77|371.67|26
1638983650000|2021-12-08 17:14:10|375.75|371.65|375.49|371.39|375.75|371.65|375.4|371.3|16
1638983660000|2021-12-08 17:14:20|375.47|371.37|375.21|371.11|375.47|371.37|375.19|371.09|15
1638983670000|2021-12-08 17:14:30|375.28|371.18|374.94|370.84|375.31|371.21|374.92|370.82|12
1638983680000|2021-12-08 17:14:40|374.97|370.87|375.48|371.38|375.48|371.38|374.97|370.87|21
1638983690000|2021-12-08 17:14:50|375.49|371.39|375.47|371.37|375.51|371.41|375.36|371.26|16
1638983700000|2021-12-08 17:15:00|375.57|371.47|375.63|371.53|375.68|371.58|375.43|371.33|23
1638983710000|2021-12-08 17:15:10|375.62|371.52|375.29|371.19|375.7|371.6|375.29|371.19|20
1638983720000|2021-12-08 17:15:20|375.25|371.15|374.76|370.66|375.25|371.15|374.59|370.49|23
1638983730000|2021-12-08 17:15:30|374.82|370.72|374.3|370.2|374.82|370.72|374.3|370.2|22
1638983740000|2021-12-08 17:15:40|374.35|370.25|374.66|370.56|374.83|370.73|374.35|370.25|25
1638983750000|2021-12-08 17:15:50|374.56|370.46|374.5|370.4|374.66|370.56|374.5|370.4|24
1638983760000|2021-12-08 17:16:00|374.72|370.62|374.56|370.46|374.75|370.65|374.56|370.46|24
1638983770000|2021-12-08 17:16:10|374.45|370.35|374.52|370.42|374.66|370.56|374.38|370.28|26
1638983780000|2021-12-08 17:16:20|374.62|370.52|374.47|370.37|374.62|370.52|374.47|370.37|10
1638983790000|2021-12-08 17:16:30|374.38|370.28|374.33|370.23|374.39|370.29|374.31|370.21|8
1638983800000|2021-12-08 17:16:40|374.22|370.12|374.21|370.11|374.32|370.22|374.18|370.08|19
1638983810000|2021-12-08 17:16:50|374.16|370.06|374.14|370.04|374.17|370.07|374.12|370.02|15
1638983820000|2021-12-08 17:17:00|374.13|370.03|373.88|369.78|374.13|370.03|373.88|369.78|19
1638983830000|2021-12-08 17:17:10|373.87|369.77|373.82|369.72|373.91|369.81|373.77|369.67|22
1638983840000|2021-12-08 17:17:20|373.86|369.76|373.62|369.52|373.89|369.79|373.51|369.41|27
1638983850000|2021-12-08 17:17:30|373.61|369.51|373.64|369.54|373.7|369.6|373.58|369.48|26
1638983860000|2021-12-08 17:17:40|373.63|369.53|374.1|370|374.1|370|373.63|369.53|21
1638983870000|2021-12-08 17:17:50|374.08|369.98|374.28|370.18|374.35|370.25|374.08|369.98|17
1638983880000|2021-12-08 17:18:00|374.29|370.19|374.29|370.19|374.34|370.24|374.18|370.08|15
1638983890000|2021-12-08 17:18:10|374.3|370.2|374.9|370.8|374.9|370.8|374.25|370.15|25
1638983900000|2021-12-08 17:18:20|374.88|370.78|375.22|371.12|375.35|371.25|374.88|370.78|19
1638983910000|2021-12-08 17:18:30|375.2|371.1|375.36|371.26|375.6|371.5|375.07|370.97|21
1638983920000|2021-12-08 17:18:40|375.47|371.37|375.97|371.87|375.97|371.87|375.47|371.37|29
1638983930000|2021-12-08 17:18:50|375.62|371.52|374.94|370.84|375.62|371.52|374.54|370.44|24
1638983940000|2021-12-08 17:19:00|374.92|370.82|374.64|370.54|374.92|370.82|374.41|370.31|20
1638983950000|2021-12-08 17:19:10|374.63|370.53|374.41|370.31|374.64|370.54|374.35|370.25|21
1638983960000|2021-12-08 17:19:20|374.42|370.32|374.41|370.31|374.52|370.42|374.41|370.31|21
1638983970000|2021-12-08 17:19:30|374.43|370.33|374.54|370.44|374.6|370.5|374.42|370.32|20
1638983980000|2021-12-08 17:19:40|374.62|370.52|374.86|370.76|374.87|370.77|374.56|370.46|20
1638983990000|2021-12-08 17:19:50|374.85|370.75|375.02|370.92|375.12|371.02|374.85|370.75|21
1638984000000|2021-12-08 17:20:00|375|370.9|374.83|370.73|375|370.9|374.72|370.62|22
1638984010000|2021-12-08 17:20:10|374.76|370.66|374.67|370.57|374.86|370.76|374.67|370.57|12
1638984020000|2021-12-08 17:20:20|374.68|370.58|374.62|370.52|374.68|370.58|374.54|370.44|17
1638984030000|2021-12-08 17:20:30|374.61|370.51|374.56|370.46|374.61|370.51|374.37|370.27|17
1638984040000|2021-12-08 17:20:40|374.5|370.4|374.66|370.56|374.73|370.63|374.5|370.4|17
1638984050000|2021-12-08 17:20:50|374.65|370.55|374.6|370.5|374.65|370.55|374.55|370.45|9
1638984060000|2021-12-08 17:21:00|374.61|370.51|374.23|370.13|374.61|370.51|374.13|370.03|20
1638984070000|2021-12-08 17:21:10|374.24|370.14|373.91|369.81|374.24|370.14|373.73|369.63|13
1638984080000|2021-12-08 17:21:20|373.9|369.8|373.91|369.81|373.93|369.83|373.74|369.64|16
1638984090000|2021-12-08 17:21:30|373.9|369.8|373.88|369.78|373.91|369.81|373.75|369.65|20
1638984100000|2021-12-08 17:21:40|374.06|369.96|373.98|369.88|374.06|369.96|373.75|369.65|15
1638984110000|2021-12-08 17:21:50|373.99|369.89|373.89|369.79|374|369.9|373.83|369.73|9
1638984120000|2021-12-08 17:22:00|373.92|369.82|373.85|369.75|373.93|369.83|373.8|369.7|17
1638984130000|2021-12-08 17:22:10|373.87|369.77|373.99|369.89|374.1|370|373.87|369.77|22
1638984140000|2021-12-08 17:22:20|374.05|369.95|374.14|370.04|374.2|370.1|374.03|369.93|19
1638984150000|2021-12-08 17:22:30|374.13|370.03|374.11|370.01|374.13|370.03|374.1|370|12
1638984160000|2021-12-08 17:22:40|374.14|370.04|374.14|370.04|374.21|370.11|374.11|370.01|16
1638984170000|2021-12-08 17:22:50|374.17|370.07|374.38|370.28|374.4|370.3|374.16|370.06|12
1638984180000|2021-12-08 17:23:00|374.4|370.3|374.52|370.42|374.52|370.42|374.38|370.28|20
1638984190000|2021-12-08 17:23:10|374.51|370.41|374.56|370.46|374.61|370.51|374.35|370.25|16
1638984200000|2021-12-08 17:23:20|374.51|370.41|374.72|370.62|374.79|370.69|374.51|370.41|23
1638984210000|2021-12-08 17:23:30|374.79|370.69|375.25|371.15|375.26|371.16|374.79|370.69|23
1638984220000|2021-12-08 17:23:40|375.31|371.21|375.74|371.64|375.95|371.85|375.18|371.08|31
1638984230000|2021-12-08 17:23:50|375.73|371.63|374.87|370.77|375.73|371.63|374.87|370.77|29
1638984240000|2021-12-08 17:24:00|374.85|370.75|374.76|370.66|374.93|370.83|374.6|370.5|13
1638984250000|2021-12-08 17:24:10|374.77|370.67|374.8|370.7|374.95|370.85|374.62|370.52|18
1638984260000|2021-12-08 17:24:20|374.73|370.63|374.67|370.57|374.73|370.63|374.47|370.37|15
1638984270000|2021-12-08 17:24:30|374.68|370.58|374.83|370.73|374.83|370.73|374.63|370.53|16
1638984280000|2021-12-08 17:24:40|374.88|370.78|375.5|371.4|375.52|371.42|374.86|370.76|25
1638984290000|2021-12-08 17:24:50|375.63|371.53|375.34|371.24|375.71|371.61|375.34|371.24|28
1638984300000|2021-12-08 17:25:00|375.36|371.26|375.17|371.07|375.41|371.31|375.01|370.91|22
1638984310000|2021-12-08 17:25:10|375.09|370.99|375.34|371.24|375.37|371.27|375.05|370.95|29
1638984320000|2021-12-08 17:25:20|375.33|371.23|375.54|371.44|375.6|371.5|375.25|371.15|20
1638984330000|2021-12-08 17:25:30|375.65|371.55|375.89|371.79|375.98|371.88|375.5|371.4|31
1638984340000|2021-12-08 17:25:40|375.9|371.8|375.67|371.57|376.05|371.95|375.61|371.51|22
1638984350000|2021-12-08 17:25:50|375.62|371.52|375.26|371.16|375.64|371.54|375.26|371.16|23
1638984360000|2021-12-08 17:26:00|375.27|371.17|375.36|371.26|375.5|371.4|375.2|371.1|21
1638984370000|2021-12-08 17:26:10|375.31|371.21|375.24|371.14|375.48|371.38|375.23|371.13|15
1638984380000|2021-12-08 17:26:20|375.22|371.12|375.26|371.16|375.27|371.17|375.22|371.12|6
1638984390000|2021-12-08 17:26:30|375.2|371.1|375.3|371.2|375.3|371.2|375.18|371.08|6
1638984400000|2021-12-08 17:26:40|375.26|371.16|375.3|371.2|375.3|371.2|375.18|371.08|9
1638984410000|2021-12-08 17:26:50|375.31|371.21|375.5|371.4|375.56|371.46|375.3|371.2|11
1638984420000|2021-12-08 17:27:00|375.48|371.38|375.47|371.37|375.5|371.4|375.43|371.33|11
1638984430000|2021-12-08 17:27:10|375.4|371.3|375.46|371.36|375.49|371.39|375.21|371.11|18
1638984440000|2021-12-08 17:27:20|375.55|371.45|375.81|371.71|375.88|371.78|375.55|371.45|22
1638984450000|2021-12-08 17:27:30|375.7|371.6|376.28|372.18|376.41|372.31|375.7|371.6|29
1638984460000|2021-12-08 17:27:40|376.26|372.16|376.28|372.18|376.28|372.18|376.09|371.99|19
1638984470000|2021-12-08 17:27:50|376.16|372.06|376.09|371.99|376.3|372.2|376.09|371.99|14
1638984480000|2021-12-08 17:28:00|376.1|372|376.22|372.12|376.24|372.14|376.1|372|19
1638984490000|2021-12-08 17:28:10|376.26|372.16|376.02|371.92|376.28|372.18|376.02|371.92|19
1638984500000|2021-12-08 17:28:20|376.03|371.93|376.16|372.06|376.21|372.11|376.01|371.91|24
1638984510000|2021-12-08 17:28:30|376.21|372.11|376.12|372.02|376.31|372.21|376.12|372.02|18
1638984520000|2021-12-08 17:28:40|376.06|371.96|376.58|372.48|376.63|372.53|376.06|371.96|28
1638984530000|2021-12-08 17:28:50|376.59|372.49|376.38|372.28|376.59|372.49|376.32|372.22|26
1638984540000|2021-12-08 17:29:00|376.36|372.26|375.96|371.86|376.36|372.26|375.91|371.81|25
1638984550000|2021-12-08 17:29:10|375.94|371.84|376.02|371.92|376.09|371.99|375.92|371.82|16
1638984560000|2021-12-08 17:29:20|376.01|371.91|375.98|371.88|376.08|371.98|375.94|371.84|21
1638984570000|2021-12-08 17:29:30|376.06|371.96|376.1|372|376.1|372|375.92|371.82|8
1638984580000|2021-12-08 17:29:40|376.01|371.91|376.02|371.92|376.1|372|375.8|371.7|18
1638984590000|2021-12-08 17:29:50|376|371.9|375.78|371.68|376|371.9|375.77|371.67|15
1638984600000|2021-12-08 17:30:00|375.84|371.74|376.08|371.98|376.08|371.98|375.78|371.68|14
1638984610000|2021-12-08 17:30:10|376.06|371.96|376.09|371.99|376.16|372.06|376.03|371.93|15
1638984620000|2021-12-08 17:30:20|376.05|371.95|375.9|371.8|376.16|372.06|375.9|371.8|12
1638984630000|2021-12-08 17:30:30|375.92|371.82|375.78|371.68|375.98|371.88|375.78|371.68|10
1638984640000|2021-12-08 17:30:40|375.86|371.76|375.81|371.71|375.9|371.8|375.7|371.6|17
1638984650000|2021-12-08 17:30:50|375.79|371.69|375.79|371.69|375.83|371.73|375.7|371.6|8
1638984660000|2021-12-08 17:31:00|375.8|371.7|376.06|371.96|376.19|372.09|375.8|371.7|20
1638984670000|2021-12-08 17:31:10|376.07|371.97|375.99|371.89|376.19|372.09|375.99|371.89|14
1638984680000|2021-12-08 17:31:20|376|371.9|376.03|371.93|376.06|371.96|375.98|371.88|11
1638984690000|2021-12-08 17:31:30|376.02|371.92|375.87|371.77|376.04|371.94|375.87|371.77|16
1638984700000|2021-12-08 17:31:40|375.84|371.74|375.78|371.68|375.84|371.74|375.64|371.54|19
1638984710000|2021-12-08 17:31:50|375.77|371.67|375.67|371.57|375.86|371.76|375.67|371.57|19
1638984720000|2021-12-08 17:32:00|375.74|371.64|375.61|371.51|375.77|371.67|375.56|371.46|10
1638984730000|2021-12-08 17:32:10|375.53|371.43|375.78|371.68|375.81|371.71|375.51|371.41|17
1638984740000|2021-12-08 17:32:20|375.77|371.67|375.83|371.73|375.84|371.74|375.64|371.54|14
1638984750000|2021-12-08 17:32:30|375.84|371.74|375.91|371.81|376.04|371.94|375.76|371.66|25
1638984760000|2021-12-08 17:32:40|375.9|371.8|375.92|371.82|376.06|371.96|375.84|371.74|17
1638984770000|2021-12-08 17:32:50|375.95|371.85|376.11|372.01|376.12|372.02|375.83|371.73|18
1638984780000|2021-12-08 17:33:00|376.1|372|375.79|371.69|376.1|372|375.78|371.68|22
1638984790000|2021-12-08 17:33:10|375.8|371.7|376.06|371.96|376.06|371.96|375.75|371.65|14
1638984800000|2021-12-08 17:33:20|376.09|371.99|376.05|371.95|376.12|372.02|375.98|371.88|12
1638984810000|2021-12-08 17:33:30|376.03|371.93|376.46|372.36|376.59|372.49|376.03|371.93|27
1638984820000|2021-12-08 17:33:40|376.44|372.34|376.62|372.52|376.62|372.52|376.42|372.32|23
1638984830000|2021-12-08 17:33:50|376.64|372.54|376.65|372.55|376.71|372.61|376.53|372.43|26
1638984840000|2021-12-08 17:34:00|376.64|372.54|376.76|372.66|376.76|372.66|376.64|372.54|22
1638984850000|2021-12-08 17:34:10|376.75|372.65|376.99|372.89|377|372.9|376.75|372.65|8
1638984860000|2021-12-08 17:34:20|376.82|372.72|377.65|373.55|377.74|373.64|376.82|372.72|27
1638984870000|2021-12-08 17:34:30|377.7|373.6|377.33|373.23|377.73|373.63|377.06|372.96|21
1638984880000|2021-12-08 17:34:40|377.47|373.37|377.08|372.98|377.47|373.37|377.07|372.97|18
1638984890000|2021-12-08 17:34:50|377.03|372.93|377.05|372.95|377.12|373.02|377.03|372.93|14
1638984900000|2021-12-08 17:35:00|377.06|372.96|376.96|372.86|377.08|372.98|376.94|372.84|9
1638984910000|2021-12-08 17:35:10|376.95|372.85|376.92|372.82|376.95|372.85|376.92|372.82|4
1638984920000|2021-12-08 17:35:20|376.88|372.78|377.1|373|377.1|373|376.83|372.73|18
1638984930000|2021-12-08 17:35:30|377.14|373.04|377.06|372.96|377.35|373.25|377.06|372.96|23
1638984940000|2021-12-08 17:35:40|377.05|372.95|377.1|373|377.18|373.08|376.98|372.88|16
1638984950000|2021-12-08 17:35:50|377.15|373.05|377.02|372.92|377.21|373.11|377.02|372.92|13
1638984960000|2021-12-08 17:36:00|377.01|372.91|376.55|372.45|377.01|372.91|376.55|372.45|20
1638984970000|2021-12-08 17:36:10|376.6|372.5|376.32|372.22|376.65|372.55|376.3|372.2|16
1638984980000|2021-12-08 17:36:20|376.31|372.21|376.3|372.2|376.34|372.24|376.14|372.04|10
1638984990000|2021-12-08 17:36:30|376.29|372.19|376.25|372.15|376.29|372.19|376.14|372.04|8
1638985000000|2021-12-08 17:36:40|376.2|372.1|376.24|372.14|376.25|372.15|376.2|372.1|3
1638985010000|2021-12-08 17:36:50|376.08|371.98|376.14|372.04|376.17|372.07|375.99|371.89|10
1638985020000|2021-12-08 17:37:00|376.12|372.02|376.06|371.96|376.12|372.02|375.97|371.87|21
1638985030000|2021-12-08 17:37:10|376.05|371.95|376.06|371.96|376.1|372|375.96|371.86|7
1638985040000|2021-12-08 17:37:20|376.17|372.07|376.1|372|376.21|372.11|376.03|371.93|13
1638985050000|2021-12-08 17:37:30|376.12|372.02|376.11|372.01|376.13|372.03|376.08|371.98|9
1638985060000|2021-12-08 17:37:40|376.1|372|376.17|372.07|376.22|372.12|376.1|372|13
1638985070000|2021-12-08 17:37:50|376.11|372.01|376.04|371.94|376.11|372.01|376.04|371.94|11
1638985080000|2021-12-08 17:38:00|376.03|371.93|375.98|371.88|376.03|371.93|375.89|371.79|7
1638985090000|2021-12-08 17:38:10|375.95|371.85|375.67|371.57|375.97|371.87|375.67|371.57|19
1638985100000|2021-12-08 17:38:20|375.66|371.56|375.69|371.59|375.71|371.61|375.64|371.54|8
1638985110000|2021-12-08 17:38:30|375.56|371.46|375.81|371.71|375.83|371.73|375.56|371.46|17
1638985120000|2021-12-08 17:38:40|375.79|371.69|375.7|371.6|375.88|371.78|375.7|371.6|10
1638985130000|2021-12-08 17:38:50|375.71|371.61|375.67|371.57|375.82|371.72|375.67|371.57|10
1638985140000|2021-12-08 17:39:00|375.75|371.65|375.71|371.61|375.88|371.78|375.7|371.6|9
1638985150000|2021-12-08 17:39:10|375.8|371.7|376.22|372.12|376.23|372.13|375.8|371.7|14
1638985160000|2021-12-08 17:39:20|376.2|372.1|376.17|372.07|376.22|372.12|376.12|372.02|11
1638985170000|2021-12-08 17:39:30|376.16|372.06|376.12|372.02|376.25|372.15|376.12|372.02|13
1638985180000|2021-12-08 17:39:40|376.16|372.06|376.21|372.11|376.27|372.17|376.06|371.96|13
1638985190000|2021-12-08 17:39:50|376.2|372.1|376.18|372.08|376.2|372.1|376.16|372.06|7
1638985200000|2021-12-08 17:40:00|376.17|372.07|375.86|371.76|376.17|372.07|375.86|371.76|11
1638985210000|2021-12-08 17:40:10|375.93|371.83|375.88|371.78|375.93|371.83|375.7|371.6|14
1638985220000|2021-12-08 17:40:20|375.9|371.8|375.89|371.79|376|371.9|375.85|371.75|16
1638985230000|2021-12-08 17:40:30|375.87|371.77|375.69|371.59|375.95|371.85|375.69|371.59|10
1638985240000|2021-12-08 17:40:40|375.9|371.8|375.79|371.69|375.9|371.8|375.62|371.52|12
1638985250000|2021-12-08 17:40:50|375.8|371.7|375.5|371.4|375.81|371.71|375.32|371.22|14
1638985260000|2021-12-08 17:41:00|375.38|371.28|375.43|371.33|375.47|371.37|375.31|371.21|10
1638985270000|2021-12-08 17:41:10|375.44|371.34|375.43|371.33|375.51|371.41|375.39|371.29|15
1638985280000|2021-12-08 17:41:20|375.44|371.34|375.44|371.34|375.45|371.35|375.4|371.3|10
1638985290000|2021-12-08 17:41:30|375.43|371.33|375.39|371.29|375.43|371.33|375.28|371.18|12
1638985300000|2021-12-08 17:41:40|375.4|371.3|375.45|371.35|375.45|371.35|375.34|371.24|12
1638985310000|2021-12-08 17:41:50|375.44|371.34|375.38|371.28|375.46|371.36|375.22|371.12|10
1638985320000|2021-12-08 17:42:00|375.37|371.27|375.22|371.12|375.37|371.27|375.19|371.09|8
1638985330000|2021-12-08 17:42:10|375.17|371.07|374.99|370.89|375.18|371.08|374.98|370.88|16
1638985340000|2021-12-08 17:42:20|374.97|370.87|374.59|370.49|374.97|370.87|374.58|370.48|17
1638985350000|2021-12-08 17:42:30|374.58|370.48|374.25|370.15|374.66|370.56|374.25|370.15|25
1638985360000|2021-12-08 17:42:40|374.27|370.17|374.53|370.43|374.53|370.43|374.26|370.16|22
1638985370000|2021-12-08 17:42:50|374.57|370.47|374.8|370.7|374.88|370.78|374.54|370.44|20
1638985380000|2021-12-08 17:43:00|374.81|370.71|374.71|370.61|374.82|370.72|374.71|370.61|12
1638985390000|2021-12-08 17:43:10|374.72|370.62|374.68|370.58|374.72|370.62|374.68|370.58|6
1638985400000|2021-12-08 17:43:20|374.59|370.49|374.52|370.42|374.68|370.58|374.52|370.42|10
1638985410000|2021-12-08 17:43:30|374.54|370.44|374.6|370.5|374.68|370.58|374.5|370.4|14
1638985420000|2021-12-08 17:43:40|374.58|370.48|374.52|370.42|374.64|370.54|374.44|370.34|11
1638985430000|2021-12-08 17:43:50|374.51|370.41|374.4|370.3|374.51|370.41|374.4|370.3|7
1638985440000|2021-12-08 17:44:00|374.48|370.38|374.55|370.45|374.61|370.51|374.42|370.32|19
1638985450000|2021-12-08 17:44:10|374.53|370.43|374.56|370.46|374.56|370.46|374.47|370.37|14
1638985460000|2021-12-08 17:44:20|374.7|370.6|374.88|370.78|374.96|370.86|374.7|370.6|20
1638985470000|2021-12-08 17:44:30|374.89|370.79|374.97|370.87|374.97|370.87|374.88|370.78|16
1638985480000|2021-12-08 17:44:40|374.9|370.8|375.46|371.36|375.54|371.44|374.89|370.79|27
1638985490000|2021-12-08 17:44:50|375.47|371.37|375.33|371.23|375.47|371.37|375.29|371.19|16
1638985500000|2021-12-08 17:45:00|375.36|371.26|375.24|371.14|375.39|371.29|375.24|371.14|20
1638985510000|2021-12-08 17:45:10|375.25|371.15|375.07|370.97|375.29|371.19|375.05|370.95|17
1638985520000|2021-12-08 17:45:20|375.06|370.96|374.71|370.61|375.06|370.96|374.58|370.48|19
1638985530000|2021-12-08 17:45:30|374.7|370.6|374.4|370.3|374.7|370.6|374.4|370.3|16
1638985540000|2021-12-08 17:45:40|374.45|370.35|374.21|370.11|374.47|370.37|374.21|370.11|16
1638985550000|2021-12-08 17:45:50|374.19|370.09|374.21|370.11|374.3|370.2|374.13|370.03|18
1638985560000|2021-12-08 17:46:00|374.19|370.09|374.16|370.06|374.19|370.09|373.92|369.82|23
1638985570000|2021-12-08 17:46:10|374.15|370.05|374.04|369.94|374.15|370.05|373.79|369.69|16
1638985580000|2021-12-08 17:46:20|374.05|369.95|373.79|369.69|374.05|369.95|373.61|369.51|19
1638985590000|2021-12-08 17:46:30|373.77|369.67|373.88|369.78|373.88|369.78|373.64|369.54|19
1638985600000|2021-12-08 17:46:40|373.84|369.74|374.62|370.52|374.77|370.67|373.84|369.74|30
1638985610000|2021-12-08 17:46:50|374.63|370.53|374.7|370.6|374.75|370.65|374.63|370.53|21
1638985620000|2021-12-08 17:47:00|374.72|370.62|374.63|370.53|374.81|370.71|374.63|370.53|19
1638985630000|2021-12-08 17:47:10|374.62|370.52|374.84|370.74|374.88|370.78|374.62|370.52|17
1638985640000|2021-12-08 17:47:20|374.82|370.72|374.9|370.8|374.9|370.8|374.77|370.67|17
1638985650000|2021-12-08 17:47:30|374.91|370.81|374.69|370.59|374.97|370.87|374.69|370.59|25
1638985660000|2021-12-08 17:47:40|374.77|370.67|374.53|370.43|374.79|370.69|374.4|370.3|22
1638985670000|2021-12-08 17:47:50|374.5|370.4|374.68|370.58|374.69|370.59|374.45|370.35|15
1638985680000|2021-12-08 17:48:00|374.64|370.54|374.47|370.37|374.64|370.54|374.47|370.37|18
1638985690000|2021-12-08 17:48:10|374.51|370.41|374.75|370.65|374.78|370.68|374.51|370.41|16
1638985700000|2021-12-08 17:48:20|374.78|370.68|374.77|370.67|374.79|370.69|374.73|370.63|11
1638985710000|2021-12-08 17:48:30|374.78|370.68|374.81|370.71|374.82|370.72|374.73|370.63|10
1638985720000|2021-12-08 17:48:40|374.78|370.68|374.79|370.69|374.81|370.71|374.77|370.67|7
1638985730000|2021-12-08 17:48:50|374.8|370.7|374.51|370.41|374.84|370.74|374.48|370.38|19
1638985740000|2021-12-08 17:49:00|374.52|370.42|374.59|370.49|374.65|370.55|374.45|370.35|17
1638985750000|2021-12-08 17:49:10|374.6|370.5|374.89|370.79|374.89|370.79|374.58|370.48|17
1638985760000|2021-12-08 17:49:20|374.85|370.75|374.91|370.81|374.97|370.87|374.76|370.66|22
1638985770000|2021-12-08 17:49:30|374.92|370.82|375.02|370.92|375.02|370.92|374.8|370.7|6
1638985780000|2021-12-08 17:49:40|374.98|370.88|374.93|370.83|375.04|370.94|374.8|370.7|17
1638985790000|2021-12-08 17:49:50|374.92|370.82|375.11|371.01|375.11|371.01|374.83|370.73|8
1638985800000|2021-12-08 17:50:00|375.1|371|375.52|371.42|375.54|371.44|374.9|370.8|24
1638985810000|2021-12-08 17:50:10|375.42|371.32|375.59|371.49|375.62|371.52|375.41|371.31|10
1638985820000|2021-12-08 17:50:20|375.51|371.41|375.38|371.28|375.73|371.63|375.38|371.28|20
1638985830000|2021-12-08 17:50:30|375.53|371.43|375.81|371.71|375.81|371.71|375.3|371.2|25
1638985840000|2021-12-08 17:50:40|375.7|371.6|375.87|371.77|375.93|371.83|375.68|371.58|18
1638985850000|2021-12-08 17:50:50|375.91|371.81|375.89|371.79|375.91|371.81|375.69|371.59|24
1638985860000|2021-12-08 17:51:00|375.91|371.81|375.83|371.73|375.99|371.89|375.7|371.6|22
1638985870000|2021-12-08 17:51:10|375.84|371.74|375.86|371.76|375.95|371.85|375.82|371.72|19
1638985880000|2021-12-08 17:51:20|375.87|371.77|375.9|371.8|375.93|371.83|375.87|371.77|6
1638985890000|2021-12-08 17:51:30|375.95|371.85|376.13|372.03|376.13|372.03|375.81|371.71|22
1638985900000|2021-12-08 17:51:40|376.11|372.01|376.2|372.1|376.25|372.15|375.87|371.77|21
1638985910000|2021-12-08 17:51:50|376.16|372.06|376.24|372.14|376.24|372.14|376.04|371.94|15
1638985920000|2021-12-08 17:52:00|376.21|372.11|376.16|372.06|376.22|372.12|376.14|372.04|12
1638985930000|2021-12-08 17:52:10|376.18|372.08|376.14|372.04|376.18|372.08|376.14|372.04|4
1638985940000|2021-12-08 17:52:20|376.04|371.94|376.53|372.43|376.53|372.43|375.94|371.84|21
1638985950000|2021-12-08 17:52:30|376.5|372.4|376.58|372.48|376.61|372.51|376.45|372.35|18
1638985960000|2021-12-08 17:52:40|376.59|372.49|376.54|372.44|376.61|372.51|376.39|372.29|13
1638985970000|2021-12-08 17:52:50|376.52|372.42|376.49|372.39|376.52|372.42|376.4|372.3|9
1638985980000|2021-12-08 17:53:00|376.5|372.4|376.28|372.18|376.51|372.41|376.19|372.09|15
1638985990000|2021-12-08 17:53:10|376.26|372.16|376.2|372.1|376.26|372.16|376.02|371.92|11
1638986000000|2021-12-08 17:53:20|376.17|372.07|376.16|372.06|376.19|372.09|376|371.9|9
1638986010000|2021-12-08 17:53:30|376.14|372.04|375.59|371.49|376.14|372.04|375.52|371.42|21
1638986020000|2021-12-08 17:53:40|375.61|371.51|375.55|371.45|375.7|371.6|375.49|371.39|15
1638986030000|2021-12-08 17:53:50|375.5|371.4|375.57|371.47|375.64|371.54|375.48|371.38|11
1638986040000|2021-12-08 17:54:00|375.51|371.41|375.45|371.35|375.57|371.47|375.31|371.21|20
1638986050000|2021-12-08 17:54:10|375.43|371.33|375.07|370.97|375.43|371.33|374.94|370.84|23
1638986060000|2021-12-08 17:54:20|375.08|370.98|375.39|371.29|375.43|371.33|375.03|370.93|17
1638986070000|2021-12-08 17:54:30|375.37|371.27|375.07|370.97|375.37|371.27|375.07|370.97|15
1638986080000|2021-12-08 17:54:40|375.09|370.99|374.98|370.88|375.11|371.01|374.93|370.83|13
1638986090000|2021-12-08 17:54:50|374.97|370.87|374.81|370.71|374.97|370.87|374.69|370.59|18
1638986100000|2021-12-08 17:55:00|374.72|370.62|374.93|370.83|374.93|370.83|374.72|370.62|18
1638986110000|2021-12-08 17:55:10|374.94|370.84|375.14|371.04|375.14|371.04|374.94|370.84|12
1638986120000|2021-12-08 17:55:20|375.04|370.94|375.08|370.98|375.21|371.11|375.04|370.94|17
1638986130000|2021-12-08 17:55:30|375.07|370.97|374.96|370.86|375.09|370.99|374.96|370.86|14
1638986140000|2021-12-08 17:55:40|374.95|370.85|374.85|370.75|374.95|370.85|374.77|370.67|17
1638986150000|2021-12-08 17:55:50|374.84|370.74|374.73|370.63|374.84|370.74|374.47|370.37|9
1638986160000|2021-12-08 17:56:00|374.69|370.59|374.65|370.55|374.69|370.59|374.5|370.4|10
1638986170000|2021-12-08 17:56:10|374.67|370.57|374.65|370.55|374.67|370.57|374.56|370.46|5
1638986180000|2021-12-08 17:56:20|374.43|370.33|374.64|370.54|374.71|370.61|374.41|370.31|15
1638986190000|2021-12-08 17:56:30|374.55|370.45|374.3|370.2|374.64|370.54|374.3|370.2|17
1638986200000|2021-12-08 17:56:40|374.33|370.23|374.34|370.24|374.45|370.35|374.33|370.23|8
1638986210000|2021-12-08 17:56:50|374.35|370.25|374.33|370.23|374.44|370.34|374.33|370.23|20
1638986220000|2021-12-08 17:57:00|374.38|370.28|374.4|370.3|374.54|370.44|374.31|370.21|18
1638986230000|2021-12-08 17:57:10|374.45|370.35|374.55|370.45|374.82|370.72|374.4|370.3|18
1638986240000|2021-12-08 17:57:20|374.53|370.43|374.55|370.45|374.58|370.48|374.47|370.37|12
1638986250000|2021-12-08 17:57:30|374.61|370.51|374.49|370.39|374.61|370.51|374.38|370.28|16
1638986260000|2021-12-08 17:57:40|374.5|370.4|374.46|370.36|374.53|370.43|374.19|370.09|15
1638986270000|2021-12-08 17:57:50|374.44|370.34|374.51|370.41|374.6|370.5|374.35|370.25|16
1638986280000|2021-12-08 17:58:00|374.56|370.46|374.44|370.34|374.56|370.46|374.44|370.34|16
1638986290000|2021-12-08 17:58:10|374.36|370.26|374.51|370.41|374.59|370.49|374.36|370.26|17
1638986300000|2021-12-08 17:58:20|374.58|370.48|374.79|370.69|374.81|370.71|374.58|370.48|22
1638986310000|2021-12-08 17:58:30|374.78|370.68|374.84|370.74|374.84|370.74|374.68|370.58|15
1638986320000|2021-12-08 17:58:40|374.85|370.75|375.31|371.21|375.33|371.23|374.85|370.75|27
1638986330000|2021-12-08 17:58:50|375.32|371.22|375.61|371.51|375.61|371.51|375.19|371.09|23
1638986340000|2021-12-08 17:59:00|375.6|371.5|375.42|371.32|375.6|371.5|375.3|371.2|12
1638986350000|2021-12-08 17:59:10|375.43|371.33|377.54|373.44|377.54|373.44|375.43|371.33|34
1638986360000|2021-12-08 17:59:20|377.71|373.61|376.74|372.64|377.71|373.61|376.71|372.61|28
1638986370000|2021-12-08 17:59:30|376.75|372.65|376.68|372.58|376.9|372.8|376.54|372.44|25
1638986380000|2021-12-08 17:59:40|376.71|372.61|376.6|372.5|376.72|372.62|376.5|372.4|20
1638986390000|2021-12-08 17:59:50|376.59|372.49|376.4|372.3|376.67|372.57|376.26|372.16|22
1638986400000|2021-12-08 18:00:00|376.38|372.28|376.51|372.41|376.54|372.44|376.19|372.09|21
1638986410000|2021-12-08 18:00:10|376.52|372.42|376.33|372.23|376.53|372.43|376.31|372.21|22
1638986420000|2021-12-08 18:00:20|376.35|372.25|376.43|372.33|376.43|372.33|376.32|372.22|13
1638986430000|2021-12-08 18:00:30|376.44|372.34|376.46|372.36|376.51|372.41|376.4|372.3|9
1638986440000|2021-12-08 18:00:40|376.34|372.24|376.33|372.23|376.46|372.36|376.27|372.17|13
1638986450000|2021-12-08 18:00:50|376.39|372.29|376.46|372.36|376.48|372.38|376.3|372.2|10
1638986460000|2021-12-08 18:01:00|376.48|372.38|376.6|372.5|376.82|372.72|376.35|372.25|29
1638986470000|2021-12-08 18:01:10|376.62|372.52|376.63|372.53|376.84|372.74|376.5|372.4|26
1638986480000|2021-12-08 18:01:20|376.64|372.54|376.41|372.31|376.66|372.56|376.41|372.31|9
1638986490000|2021-12-08 18:01:30|376.5|372.4|376.54|372.44|376.57|372.47|376.46|372.36|13
1638986500000|2021-12-08 18:01:40|376.56|372.46|376.25|372.15|376.56|372.46|376.25|372.15|12
1638986510000|2021-12-08 18:01:50|376.24|372.14|376.11|372.01|376.24|372.14|375.9|371.8|19
1638986520000|2021-12-08 18:02:00|376.13|372.03|376.05|371.95|376.16|372.06|376|371.9|19
1638986530000|2021-12-08 18:02:10|376.06|371.96|375.94|371.84|376.06|371.96|375.77|371.67|15
1638986540000|2021-12-08 18:02:20|375.93|371.83|375.96|371.86|376.1|372|375.86|371.76|20
1638986550000|2021-12-08 18:02:30|375.95|371.85|375.82|371.72|376.1|372|375.79|371.69|17
1638986560000|2021-12-08 18:02:40|375.85|371.75|375.96|371.86|376.1|372|375.83|371.73|16
1638986570000|2021-12-08 18:02:50|376.15|372.05|376.14|372.04|376.15|372.05|376.07|371.97|11
1638986580000|2021-12-08 18:03:00|376.16|372.06|376.12|372.02|376.19|372.09|376.06|371.96|8
1638986590000|2021-12-08 18:03:10|376.16|372.06|376.26|372.16|376.31|372.21|376.1|372|12
1638986600000|2021-12-08 18:03:20|376.32|372.22|376.3|372.2|376.38|372.28|376.27|372.17|17
1638986610000|2021-12-08 18:03:30|376.35|372.25|376.74|372.64|377.13|373.03|376.35|372.25|25
1638986620000|2021-12-08 18:03:40|376.75|372.65|376.6|372.5|376.88|372.78|376.6|372.5|20
1638986630000|2021-12-08 18:03:50|376.68|372.58|376.77|372.67|376.96|372.86|376.68|372.58|25
1638986640000|2021-12-08 18:04:00|376.76|372.66|376.53|372.43|376.76|372.66|376.53|372.43|19
1638986650000|2021-12-08 18:04:10|376.44|372.34|376.54|372.44|376.58|372.48|376.36|372.26|19
1638986660000|2021-12-08 18:04:20|376.55|372.45|376.45|372.35|376.6|372.5|376.45|372.35|18
1638986670000|2021-12-08 18:04:30|376.4|372.3|376.01|371.91|376.4|372.3|376.01|371.91|15
1638986680000|2021-12-08 18:04:40|375.77|371.67|375.89|371.79|376.01|371.91|375.75|371.65|16
1638986690000|2021-12-08 18:04:50|375.9|371.8|376.13|372.03|376.24|372.14|375.89|371.79|16
1638986700000|2021-12-08 18:05:00|376.15|372.05|375.45|371.35|376.15|372.05|375.45|371.35|26
1638986710000|2021-12-08 18:05:10|375.44|371.34|375.29|371.19|375.47|371.37|375.03|370.93|23
1638986720000|2021-12-08 18:05:20|375.32|371.22|375.31|371.21|375.33|371.23|375.1|371|23
1638986730000|2021-12-08 18:05:30|375.29|371.19|375.66|371.56|375.66|371.56|375.17|371.07|25
1638986740000|2021-12-08 18:05:40|375.68|371.58|375.76|371.66|375.95|371.85|375.6|371.5|23
1638986750000|2021-12-08 18:05:50|375.75|371.65|375.66|371.56|375.75|371.65|375.58|371.48|17
1638986760000|2021-12-08 18:06:00|375.65|371.55|375.46|371.36|375.69|371.59|375.45|371.35|24
1638986770000|2021-12-08 18:06:10|375.48|371.38|375.3|371.2|375.61|371.51|375.24|371.14|14
1638986780000|2021-12-08 18:06:20|375.25|371.15|375.26|371.16|375.3|371.2|375.1|371|19
1638986790000|2021-12-08 18:06:30|375.35|371.25|375.89|371.79|375.89|371.79|375.35|371.25|27
1638986800000|2021-12-08 18:06:40|375.87|371.77|376.07|371.97|376.09|371.99|375.87|371.77|15
1638986810000|2021-12-08 18:06:50|376.1|372|376.16|372.06|376.17|372.07|376.02|371.92|15
1638986820000|2021-12-08 18:07:00|376.17|372.07|376.23|372.13|376.23|372.13|376.13|372.03|17
1638986830000|2021-12-08 18:07:10|376.2|372.1|376.67|372.57|376.77|372.67|376.16|372.06|22
1638986840000|2021-12-08 18:07:20|376.68|372.58|377.51|373.41|377.51|373.41|376.68|372.58|26
1638986850000|2021-12-08 18:07:30|377.67|373.57|377.8|373.7|378|373.9|377.67|373.57|29
1638986860000|2021-12-08 18:07:40|377.86|373.76|379.05|374.95|379.12|375.02|377.86|373.76|34
1638986870000|2021-12-08 18:07:50|379|374.9|378.37|374.27|379.19|375.09|378.31|374.21|18
1638986880000|2021-12-08 18:08:00|378.42|374.32|378.88|374.78|378.9|374.8|378.42|374.32|29
1638986890000|2021-12-08 18:08:10|378.87|374.77|378.82|374.72|378.87|374.77|378.46|374.36|30
1638986900000|2021-12-08 18:08:20|378.83|374.73|379.58|375.48|379.65|375.55|378.83|374.73|31
1638986910000|2021-12-08 18:08:30|379.59|375.49|379.91|375.81|379.95|375.85|379.59|375.49|23
1638986920000|2021-12-08 18:08:40|379.9|375.8|380.07|375.97|380.07|375.97|379.73|375.63|23
1638986930000|2021-12-08 18:08:50|380.05|375.95|380.01|375.91|380.2|376.1|379.85|375.75|23
1638986940000|2021-12-08 18:09:00|379.94|375.84|379.42|375.32|379.94|375.84|379.4|375.3|24
1638986950000|2021-12-08 18:09:10|379.4|375.3|378.82|374.72|379.49|375.39|378.78|374.68|23
1638986960000|2021-12-08 18:09:20|378.79|374.69|378.78|374.68|378.8|374.7|378.46|374.36|23
1638986970000|2021-12-08 18:09:30|378.77|374.67|378.31|374.21|378.85|374.75|378.31|374.21|22
1638986980000|2021-12-08 18:09:40|378.19|374.09|378.17|374.07|378.21|374.11|377.82|373.72|23
1638986990000|2021-12-08 18:09:50|378.18|374.08|378.01|373.91|378.26|374.16|377.92|373.82|23
1638987000000|2021-12-08 18:10:00|378.03|373.93|378.2|374.1|378.25|374.15|377.89|373.79|22
1638987010000|2021-12-08 18:10:10|378.23|374.13|378.24|374.14|378.42|374.32|378.23|374.13|20
1638987020000|2021-12-08 18:10:20|378.21|374.11|377.97|373.87|378.21|374.11|377.87|373.77|19
1638987030000|2021-12-08 18:10:30|377.96|373.86|377.7|373.6|377.96|373.86|377.51|373.41|18
1638987040000|2021-12-08 18:10:40|377.73|373.63|377.94|373.84|378.14|374.04|377.7|373.6|23
1638987050000|2021-12-08 18:10:50|377.96|373.86|377.87|373.77|378.02|373.92|377.87|373.77|15
1638987060000|2021-12-08 18:11:00|377.85|373.75|378.03|373.93|378.05|373.95|377.79|373.69|17
1638987070000|2021-12-08 18:11:10|377.95|373.85|378.25|374.15|378.25|374.15|377.95|373.85|21
1638987080000|2021-12-08 18:11:20|378.23|374.13|378.2|374.1|378.29|374.19|378.2|374.1|20
1638987090000|2021-12-08 18:11:30|378.13|374.03|378.13|374.03|378.35|374.25|378.06|373.96|21
1638987100000|2021-12-08 18:11:40|378.19|374.09|378.25|374.15|378.25|374.15|378.09|373.99|14
1638987110000|2021-12-08 18:11:50|378.24|374.14|377.8|373.7|378.26|374.16|377.8|373.7|12
1638987120000|2021-12-08 18:12:00|377.82|373.72|377.83|373.73|378|373.9|377.79|373.69|20
1638987130000|2021-12-08 18:12:10|377.84|373.74|377.8|373.7|377.85|373.75|377.7|373.6|19
1638987140000|2021-12-08 18:12:20|377.85|373.75|378.27|374.17|378.35|374.25|377.85|373.75|26
1638987150000|2021-12-08 18:12:30|378.1|374|378.26|374.16|378.3|374.2|378.1|374|20
1638987160000|2021-12-08 18:12:40|378.25|374.15|378.17|374.07|378.26|374.16|378.09|373.99|9
1638987170000|2021-12-08 18:12:50|378.15|374.05|378.07|373.97|378.15|374.05|377.96|373.86|12
1638987180000|2021-12-08 18:13:00|378.05|373.95|378.09|373.99|378.12|374.02|378.01|373.91|21
1638987190000|2021-12-08 18:13:10|378.06|373.96|378.19|374.09|378.25|374.15|377.99|373.89|20
1638987200000|2021-12-08 18:13:20|378.17|374.07|377.77|373.67|378.18|374.08|377.71|373.61|15
1638987210000|2021-12-08 18:13:30|377.82|373.72|377.69|373.59|377.82|373.72|377.11|373.01|26
1638987220000|2021-12-08 18:13:40|377.7|373.6|378.18|374.08|378.18|374.08|377.4|373.3|25
1638987230000|2021-12-08 18:13:50|378.19|374.09|377.96|373.86|378.34|374.24|377.92|373.82|16
1638987240000|2021-12-08 18:14:00|378.06|373.96|378.19|374.09|378.19|374.09|377.88|373.78|21
1638987250000|2021-12-08 18:14:10|378.23|374.13|378.2|374.1|378.35|374.25|378.2|374.1|27
1638987260000|2021-12-08 18:14:20|378.19|374.09|377.83|373.73|378.23|374.13|377.68|373.58|28
1638987270000|2021-12-08 18:14:30|377.86|373.76|377.93|373.83|377.97|373.87|377.76|373.66|25
1638987280000|2021-12-08 18:14:40|377.91|373.81|377.97|373.87|377.97|373.87|377.65|373.55|23
1638987290000|2021-12-08 18:14:50|377.99|373.89|377.59|373.49|377.99|373.89|377.56|373.46|23
1638987300000|2021-12-08 18:15:00|377.58|373.48|377.57|373.47|377.67|373.57|377.54|373.44|13
1638987310000|2021-12-08 18:15:10|377.68|373.58|377.73|373.63|377.76|373.66|377.51|373.41|22
1638987320000|2021-12-08 18:15:20|377.75|373.65|377.94|373.84|377.94|373.84|377.69|373.59|12
1638987330000|2021-12-08 18:15:30|377.96|373.86|378.06|373.96|378.08|373.98|377.89|373.79|18
1638987340000|2021-12-08 18:15:40|378.02|373.92|377.96|373.86|378.13|374.03|377.76|373.66|14
1638987350000|2021-12-08 18:15:50|377.95|373.85|378.05|373.95|378.14|374.04|377.94|373.84|12
1638987360000|2021-12-08 18:16:00|378.03|373.93|378.17|374.07|378.29|374.19|378.02|373.92|17
1638987370000|2021-12-08 18:16:10|378.08|373.98|378.73|374.63|378.73|374.63|378.07|373.97|28
1638987380000|2021-12-08 18:16:20|378.72|374.62|378.43|374.33|378.72|374.62|378.43|374.33|17
1638987390000|2021-12-08 18:16:30|378.29|374.19|378.58|374.48|378.58|374.48|378.29|374.19|18
1638987400000|2021-12-08 18:16:40|378.53|374.43|378.18|374.08|378.53|374.43|378.16|374.06|28
1638987410000|2021-12-08 18:16:50|378.23|374.13|378.16|374.06|378.23|374.13|378.05|373.95|16
1638987420000|2021-12-08 18:17:00|378.15|374.05|377.84|373.74|378.15|374.05|377.74|373.64|27
1638987430000|2021-12-08 18:17:10|377.87|373.77|378|373.9|378.03|373.93|377.61|373.51|22
1638987440000|2021-12-08 18:17:20|377.96|373.86|378.02|373.92|378.02|373.92|377.79|373.69|16
1638987450000|2021-12-08 18:17:30|378|373.9|378|373.9|378.02|373.92|378|373.9|5
1638987460000|2021-12-08 18:17:40|377.96|373.86|378|373.9|378|373.9|377.96|373.86|4
1638987470000|2021-12-08 18:17:50|377.94|373.84|377.63|373.53|377.94|373.84|377.51|373.41|17
1638987480000|2021-12-08 18:18:00|377.55|373.45|377.52|373.42|377.55|373.45|377.29|373.19|17
1638987490000|2021-12-08 18:18:10|377.51|373.41|377.63|373.53|377.64|373.54|377.3|373.2|11
1638987500000|2021-12-08 18:18:20|377.53|373.43|377.65|373.55|377.69|373.59|377.47|373.37|13
1638987510000|2021-12-08 18:18:30|377.6|373.5|378.02|373.92|378.02|373.92|377.6|373.5|13
1638987520000|2021-12-08 18:18:40|378.03|373.93|377.95|373.85|378.08|373.98|377.82|373.72|22
1638987530000|2021-12-08 18:18:50|378.04|373.94|378.24|374.14|378.32|374.22|378|373.9|14
1638987540000|2021-12-08 18:19:00|378.14|374.04|378.15|374.05|378.25|374.15|378.09|373.99|13
1638987550000|2021-12-08 18:19:10|378.23|374.13|378.22|374.12|378.23|374.13|377.98|373.88|18
1638987560000|2021-12-08 18:19:20|378.17|374.07|377.92|373.82|378.19|374.09|377.92|373.82|15
1638987570000|2021-12-08 18:19:30|377.87|373.77|377.69|373.59|377.9|373.8|377.52|373.42|19
1638987580000|2021-12-08 18:19:40|377.7|373.6|377.09|372.99|377.76|373.66|377.09|372.99|23
1638987590000|2021-12-08 18:19:50|377.12|373.02|376.77|372.67|377.12|373.02|376.65|372.55|26
1638987600000|2021-12-08 18:20:00|376.79|372.69|377.31|373.21|377.31|373.21|376.5|372.4|27
1638987610000|2021-12-08 18:20:10|377.36|373.26|377.35|373.25|377.36|373.26|377.18|373.08|7
1638987620000|2021-12-08 18:20:20|377.21|373.11|377.25|373.15|377.32|373.22|377.2|373.1|17
1638987630000|2021-12-08 18:20:30|377.29|373.19|376.98|372.88|377.3|373.2|376.98|372.88|14
1638987640000|2021-12-08 18:20:40|377.03|372.93|377.2|373.1|377.27|373.17|377.02|372.92|23
1638987650000|2021-12-08 18:20:50|376.95|372.85|377.1|373|377.17|373.07|376.92|372.82|17
1638987660000|2021-12-08 18:21:00|377.11|373.01|377.07|372.97|377.11|373.01|376.9|372.8|14
1638987670000|2021-12-08 18:21:10|376.94|372.84|377.01|372.91|377.13|373.03|376.94|372.84|8
1638987680000|2021-12-08 18:21:20|376.84|372.74|376.7|372.6|377|372.9|376.66|372.56|28
1638987690000|2021-12-08 18:21:30|376.66|372.56|376.43|372.33|376.7|372.6|376.29|372.19|22
1638987700000|2021-12-08 18:21:40|376.51|372.41|376|371.9|376.51|372.41|376|371.9|23
1638987710000|2021-12-08 18:21:50|375.93|371.83|375.55|371.45|376.45|372.35|375.32|371.22|32
1638987720000|2021-12-08 18:22:00|375.57|371.47|375.13|371.03|375.63|371.53|375.02|370.92|32
1638987730000|2021-12-08 18:22:10|375.22|371.12|375.2|371.1|375.25|371.15|374.93|370.83|26
1638987740000|2021-12-08 18:22:20|375.19|371.09|375.47|371.37|375.57|371.47|375.19|371.09|26
1638987750000|2021-12-08 18:22:30|375.48|371.38|375.37|371.27|375.79|371.69|375.3|371.2|20
1638987760000|2021-12-08 18:22:40|375.38|371.28|375.37|371.27|375.57|371.47|375.28|371.18|19
1638987770000|2021-12-08 18:22:50|375.3|371.2|375.08|370.98|375.37|371.27|374.93|370.83|16
1638987780000|2021-12-08 18:23:00|375.21|371.11|375.04|370.94|375.24|371.14|374.95|370.85|18
1638987790000|2021-12-08 18:23:10|374.9|370.8|374.19|370.09|375.19|371.09|374.19|370.09|24
1638987800000|2021-12-08 18:23:20|374.24|370.14|374.39|370.29|374.39|370.29|374|369.9|25
1638987810000|2021-12-08 18:23:30|374.41|370.31|374.52|370.42|374.85|370.75|374.22|370.12|23
1638987820000|2021-12-08 18:23:40|374.59|370.49|373.9|369.8|374.59|370.49|373.9|369.8|14
1638987830000|2021-12-08 18:23:50|374.18|370.08|374.38|370.28|374.4|370.3|374.15|370.05|10
1638987840000|2021-12-08 18:24:00|374.4|370.3|374.51|370.41|374.56|370.46|374.35|370.25|17
1638987850000|2021-12-08 18:24:10|374.32|370.22|374.35|370.25|374.49|370.39|374.27|370.17|26
1638987860000|2021-12-08 18:24:20|374.33|370.23|374.05|369.95|374.33|370.23|374|369.9|22
1638987870000|2021-12-08 18:24:30|374.04|369.94|373.82|369.72|374.05|369.95|373.82|369.72|20
1638987880000|2021-12-08 18:24:40|373.83|369.73|373.92|369.82|373.93|369.83|373.83|369.73|7
1638987890000|2021-12-08 18:24:50|373.77|369.67|373.55|369.45|373.97|369.87|373.55|369.45|11
1638987900000|2021-12-08 18:25:00|373.64|369.54|373.67|369.57|373.67|369.57|373.52|369.42|11
1638987910000|2021-12-08 18:25:10|373.81|369.71|373.6|369.5|373.81|369.71|373.6|369.5|10
1638987920000|2021-12-08 18:25:20|373.71|369.61|373.73|369.63|373.75|369.65|373.57|369.47|11
1638987930000|2021-12-08 18:25:30|373.69|369.59|372.98|368.88|373.72|369.62|372.98|368.88|19
1638987940000|2021-12-08 18:25:40|373.05|368.95|372.95|368.85|373.18|369.08|372.73|368.63|20
1638987950000|2021-12-08 18:25:50|372.99|368.89|372.8|368.7|372.99|368.89|372.67|368.57|13
1638987960000|2021-12-08 18:26:00|372.86|368.76|372.65|368.55|372.9|368.8|372.65|368.55|11
1638987970000|2021-12-08 18:26:10|372.67|368.57|372|367.9|372.81|368.71|371.85|367.75|28
1638987980000|2021-12-08 18:26:20|371.8|367.7|372.2|368.1|372.32|368.22|371.8|367.7|14
1638987990000|2021-12-08 18:26:30|372.29|368.19|372.24|368.14|372.41|368.31|372.13|368.03|20
1638988000000|2021-12-08 18:26:40|372.21|368.11|372.74|368.64|373.37|369.27|372.2|368.1|24
1638988010000|2021-12-08 18:26:50|372.76|368.66|372.9|368.8|372.92|368.82|372.76|368.66|24
1638988020000|2021-12-08 18:27:00|372.94|368.84|373.46|369.36|373.55|369.45|372.94|368.84|25
1638988030000|2021-12-08 18:27:10|373.45|369.35|373.53|369.43|373.66|369.56|373.35|369.25|25
1638988040000|2021-12-08 18:27:20|373.52|369.42|373.54|369.44|373.67|369.57|373.52|369.42|7
1638988050000|2021-12-08 18:27:30|373.49|369.39|373.61|369.51|373.67|369.57|373.42|369.32|24
1638988060000|2021-12-08 18:27:40|373.48|369.38|373.11|369.01|373.61|369.51|373.11|369.01|15
1638988070000|2021-12-08 18:27:50|373.15|369.05|372.97|368.87|373.32|369.22|372.82|368.72|25
1638988080000|2021-12-08 18:28:00|373.02|368.92|373.17|369.07|373.31|369.21|373.02|368.92|15
1638988090000|2021-12-08 18:28:10|373.24|369.14|373.13|369.03|373.28|369.18|373.13|369.03|15
1638988100000|2021-12-08 18:28:20|373.14|369.04|373.32|369.22|373.46|369.36|373.11|369.01|13
1638988110000|2021-12-08 18:28:30|373.35|369.25|374.24|370.14|374.26|370.16|373.35|369.25|29
1638988120000|2021-12-08 18:28:40|374.26|370.16|374|369.9|374.27|370.17|374|369.9|18
1638988130000|2021-12-08 18:28:50|374.11|370.01|374.02|369.92|374.11|370.01|373.8|369.7|12
1638988140000|2021-12-08 18:29:00|374.01|369.91|373.78|369.68|374.01|369.91|373.78|369.68|15
1638988150000|2021-12-08 18:29:10|373.93|369.83|373.69|369.59|373.93|369.83|373.69|369.59|10
1638988160000|2021-12-08 18:29:20|373.84|369.74|373.75|369.65|373.84|369.74|373.68|369.58|8
1638988170000|2021-12-08 18:29:30|373.74|369.64|373.76|369.66|373.76|369.66|373.57|369.47|11
1638988180000|2021-12-08 18:29:40|373.78|369.68|374.16|370.06|374.41|370.31|373.71|369.61|25
1638988190000|2021-12-08 18:29:50|374.17|370.07|374.04|369.94|374.17|370.07|374.04|369.94|4
1638988200000|2021-12-08 18:30:00|374.15|370.05|373.97|369.87|374.15|370.05|373.75|369.65|11
1638988210000|2021-12-08 18:30:10|373.96|369.86|373.94|369.84|374.17|370.07|373.82|369.72|21
1638988220000|2021-12-08 18:30:20|374.03|369.93|374.17|370.07|374.23|370.13|374.03|369.93|14
1638988230000|2021-12-08 18:30:30|374.18|370.08|374.37|370.27|374.37|370.27|374.16|370.06|10
1638988240000|2021-12-08 18:30:40|374.38|370.28|374.69|370.59|374.71|370.61|374.29|370.19|22
1638988250000|2021-12-08 18:30:50|374.68|370.58|374.05|369.95|374.68|370.58|373.92|369.82|22
1638988260000|2021-12-08 18:31:00|374.06|369.96|374.42|370.32|374.42|370.32|373.96|369.86|25
1638988270000|2021-12-08 18:31:10|374.43|370.33|374.01|369.91|374.43|370.33|373.97|369.87|17
1638988280000|2021-12-08 18:31:20|374.14|370.04|374.01|369.91|374.22|370.12|374.01|369.91|12
1638988290000|2021-12-08 18:31:30|373.91|369.81|373.69|369.59|373.91|369.81|373.38|369.28|30
1638988300000|2021-12-08 18:31:40|373.68|369.58|373.94|369.84|373.94|369.84|373.67|369.57|23
1638988310000|2021-12-08 18:31:50|373.99|369.89|374.15|370.05|374.15|370.05|373.9|369.8|22
1638988320000|2021-12-08 18:32:00|374.11|370.01|374.12|370.02|374.25|370.15|373.99|369.89|19
1638988330000|2021-12-08 18:32:10|374.13|370.03|374.42|370.32|374.42|370.32|374.1|370|16
1638988340000|2021-12-08 18:32:20|374.32|370.22|374.69|370.59|374.85|370.75|374.27|370.17|31
1638988350000|2021-12-08 18:32:30|374.7|370.6|374.81|370.71|374.81|370.71|374.49|370.39|24
1638988360000|2021-12-08 18:32:40|374.79|370.69|374.61|370.51|374.81|370.71|374.59|370.49|16
1638988370000|2021-12-08 18:32:50|374.52|370.42|374.51|370.41|374.63|370.53|374.38|370.28|15
1638988380000|2021-12-08 18:33:00|374.54|370.44|374.33|370.23|374.54|370.44|374.26|370.16|13
1638988390000|2021-12-08 18:33:10|374.21|370.11|374.36|370.26|374.36|370.26|374.21|370.11|6
1638988400000|2021-12-08 18:33:20|374.13|370.03|374.21|370.11|374.21|370.11|373.97|369.87|19
1638988410000|2021-12-08 18:33:30|374.22|370.12|374.03|369.93|374.22|370.12|374.03|369.93|10
1638988420000|2021-12-08 18:33:40|374.04|369.94|374.14|370.04|374.14|370.04|374.04|369.94|15
1638988430000|2021-12-08 18:33:50|374.06|369.96|374.22|370.12|374.22|370.12|374.06|369.96|11
1638988440000|2021-12-08 18:34:00|374.13|370.03|374.04|369.94|374.22|370.12|374.02|369.92|20
1638988450000|2021-12-08 18:34:10|374.01|369.91|373.17|369.07|374.02|369.92|373.17|369.07|26
1638988460000|2021-12-08 18:34:20|373.04|368.94|373.05|368.95|373.2|369.1|372.97|368.87|10
1638988470000|2021-12-08 18:34:30|373.06|368.96|373.39|369.29|373.5|369.4|373.06|368.96|19
1638988480000|2021-12-08 18:34:40|373.38|369.28|373.66|369.56|373.7|369.6|373.38|369.28|25
1638988490000|2021-12-08 18:34:50|373.5|369.4|373.67|369.57|373.74|369.64|373.5|369.4|16
1638988500000|2021-12-08 18:35:00|373.66|369.56|372.78|368.68|373.66|369.56|372.74|368.64|20
1638988510000|2021-12-08 18:35:10|372.79|368.69|372.89|368.79|372.89|368.79|372.5|368.4|24
1638988520000|2021-12-08 18:35:20|372.82|368.72|372.95|368.85|373.13|369.03|372.65|368.55|30
1638988530000|2021-12-08 18:35:30|372.96|368.86|373.3|369.2|373.5|369.4|372.92|368.82|21
1638988540000|2021-12-08 18:35:40|373.29|369.19|373.5|369.4|373.51|369.41|372.99|368.89|23
1638988550000|2021-12-08 18:35:50|373.48|369.38|373.39|369.29|373.5|369.4|373.32|369.22|21
1638988560000|2021-12-08 18:36:00|373.38|369.28|373.31|369.21|373.38|369.28|373.24|369.14|9
1638988570000|2021-12-08 18:36:10|373.27|369.17|373.33|369.23|373.48|369.38|373.26|369.16|19
1638988580000|2021-12-08 18:36:20|373.43|369.33|373.47|369.37|373.47|369.37|373.26|369.16|15
1638988590000|2021-12-08 18:36:30|373.3|369.2|373.63|369.53|373.78|369.68|373.3|369.2|27
1638988600000|2021-12-08 18:36:40|373.67|369.57|373.73|369.63|373.85|369.75|373.67|369.57|10
1638988610000|2021-12-08 18:36:50|373.67|369.57|373.64|369.54|373.72|369.62|373.6|369.5|17
1638988620000|2021-12-08 18:37:00|373.67|369.57|373.66|369.56|373.73|369.63|373.65|369.55|7
1638988630000|2021-12-08 18:37:10|373.69|369.59|373.87|369.77|373.89|369.79|373.65|369.55|26
1638988640000|2021-12-08 18:37:20|373.86|369.76|373.9|369.8|373.91|369.81|373.72|369.62|20
1638988650000|2021-12-08 18:37:30|373.83|369.73|373.91|369.81|374.04|369.94|373.81|369.71|14
1638988660000|2021-12-08 18:37:40|374|369.9|374.31|370.21|374.32|370.22|373.75|369.65|26
1638988670000|2021-12-08 18:37:50|374.32|370.22|374.08|369.98|374.37|370.27|374|369.9|20
1638988680000|2021-12-08 18:38:00|374.07|369.97|374.29|370.19|374.29|370.19|374.06|369.96|19
1638988690000|2021-12-08 18:38:10|374.3|370.2|374.14|370.04|374.3|370.2|374.07|369.97|24
1638988700000|2021-12-08 18:38:20|374.2|370.1|374.2|370.1|374.22|370.12|374.04|369.94|23
1638988710000|2021-12-08 18:38:30|374.08|369.98|374.07|369.97|374.31|370.21|374.07|369.97|20
1638988720000|2021-12-08 18:38:40|374.19|370.09|374.13|370.03|374.21|370.11|374.05|369.95|17
1638988730000|2021-12-08 18:38:50|374.17|370.07|373.88|369.78|374.17|370.07|373.88|369.78|14
1638988740000|2021-12-08 18:39:00|373.89|369.79|373.43|369.33|373.89|369.79|373.43|369.33|18
1638988750000|2021-12-08 18:39:10|373.51|369.41|373.32|369.22|373.51|369.41|373.3|369.2|17
1638988760000|2021-12-08 18:39:20|373.36|369.26|373.41|369.31|373.41|369.31|373.16|369.06|16
1638988770000|2021-12-08 18:39:30|373.3|369.2|373.48|369.38|373.54|369.44|373.26|369.16|29
1638988780000|2021-12-08 18:39:40|373.53|369.43|373.72|369.62|374.15|370.05|373.53|369.43|23
1638988790000|2021-12-08 18:39:50|373.8|369.7|373.85|369.75|373.89|369.79|373.65|369.55|26
1638988800000|2021-12-08 18:40:00|373.69|369.59|373.85|369.75|373.85|369.75|373.5|369.4|34
1638988810000|2021-12-08 18:40:10|373.76|369.66|373.59|369.49|373.83|369.73|373.59|369.49|29
1638988820000|2021-12-08 18:40:20|373.58|369.48|372.58|368.48|373.58|369.48|372.58|368.48|27
1638988830000|2021-12-08 18:40:30|372.57|368.47|372.49|368.39|372.57|368.47|372.16|368.06|22
1638988840000|2021-12-08 18:40:40|372.53|368.43|372.31|368.21|372.71|368.61|372.31|368.21|19
1638988850000|2021-12-08 18:40:50|372.34|368.24|372.47|368.37|372.68|368.58|372.27|368.17|27
1638988860000|2021-12-08 18:41:00|372.51|368.41|372.56|368.46|372.67|368.57|372.44|368.34|28
1638988870000|2021-12-08 18:41:10|372.66|368.56|372.63|368.53|372.68|368.58|372.45|368.35|24
1638988880000|2021-12-08 18:41:20|372.62|368.52|372.56|368.46|372.63|368.53|372.56|368.46|11
1638988890000|2021-12-08 18:41:30|372.49|368.39|372.63|368.53|372.67|368.57|372.49|368.39|19
1638988900000|2021-12-08 18:41:40|372.6|368.5|372.62|368.52|372.65|368.55|372.4|368.3|14
1638988910000|2021-12-08 18:41:50|372.65|368.55|372.7|368.6|372.71|368.61|372.62|368.52|11
1638988920000|2021-12-08 18:42:00|372.69|368.59|372.71|368.61|372.71|368.61|372.69|368.59|4
1638988930000|2021-12-08 18:42:10|372.72|368.62|372.8|368.7|372.9|368.8|372.61|368.51|19
1638988940000|2021-12-08 18:42:20|372.79|368.69|372.78|368.68|372.87|368.77|372.6|368.5|16
1638988950000|2021-12-08 18:42:30|372.86|368.76|372.9|368.8|372.99|368.89|372.85|368.75|14
1638988960000|2021-12-08 18:42:40|372.91|368.81|372.76|368.66|372.99|368.89|372.72|368.62|21
1638988970000|2021-12-08 18:42:50|372.75|368.65|372.92|368.82|373.1|369|372.72|368.62|19
1638988980000|2021-12-08 18:43:00|372.8|368.7|372.77|368.67|373.08|368.98|372.75|368.65|21
1638988990000|2021-12-08 18:43:10|372.79|368.69|372.79|368.69|372.99|368.89|372.64|368.54|18
1638989000000|2021-12-08 18:43:20|372.8|368.7|372.88|368.78|372.88|368.78|372.66|368.56|15
1638989010000|2021-12-08 18:43:30|372.85|368.75|372.76|368.66|372.88|368.78|372.61|368.51|13
1638989020000|2021-12-08 18:43:40|372.82|368.72|373.19|369.09|373.19|369.09|372.66|368.56|23
1638989030000|2021-12-08 18:43:50|373.06|368.96|373.68|369.58|373.68|369.58|373.06|368.96|28
1638989040000|2021-12-08 18:44:00|373.67|369.57|373.77|369.67|373.83|369.73|373.6|369.5|22
1638989050000|2021-12-08 18:44:10|373.65|369.55|373.65|369.55|373.86|369.76|373.57|369.47|19
1638989060000|2021-12-08 18:44:20|373.62|369.52|373.99|369.89|373.99|369.89|373.5|369.4|24
1638989070000|2021-12-08 18:44:30|374.11|370.01|373.97|369.87|374.39|370.29|373.97|369.87|28
1638989080000|2021-12-08 18:44:40|374.01|369.91|373.61|369.51|374.12|370.02|373.61|369.51|29
1638989090000|2021-12-08 18:44:50|373.65|369.55|373.56|369.46|373.8|369.7|373.36|369.26|20
1638989100000|2021-12-08 18:45:00|373.45|369.35|372.76|368.66|373.46|369.36|372.76|368.66|33
1638989110000|2021-12-08 18:45:10|372.77|368.67|372.78|368.68|372.93|368.83|372.21|368.11|33
1638989120000|2021-12-08 18:45:20|372.7|368.6|372.92|368.82|372.95|368.85|372.6|368.5|25
1638989130000|2021-12-08 18:45:30|372.96|368.86|372.86|368.76|372.99|368.89|372.77|368.67|17
1638989140000|2021-12-08 18:45:40|372.85|368.75|372.76|368.66|372.92|368.82|372.69|368.59|21
1638989150000|2021-12-08 18:45:50|372.71|368.61|372.98|368.88|373.12|369.02|372.4|368.3|24
1638989160000|2021-12-08 18:46:00|372.99|368.89|372.88|368.78|373.09|368.99|372.79|368.69|22
1638989170000|2021-12-08 18:46:10|372.89|368.79|373.06|368.96|373.24|369.14|372.89|368.79|17
1638989180000|2021-12-08 18:46:20|372.97|368.87|373.25|369.15|373.36|369.26|372.97|368.87|21
1638989190000|2021-12-08 18:46:30|373.21|369.11|373.18|369.08|373.37|369.27|373|368.9|17
1638989200000|2021-12-08 18:46:40|373.22|369.12|373.03|368.93|373.25|369.15|372.96|368.86|17
1638989210000|2021-12-08 18:46:50|373.04|368.94|373.07|368.97|373.25|369.15|372.9|368.8|22
1638989220000|2021-12-08 18:47:00|373.05|368.95|373.17|369.07|373.32|369.22|373.05|368.95|14
1638989230000|2021-12-08 18:47:10|373.19|369.09|373.2|369.1|373.35|369.25|373.15|369.05|18
1638989240000|2021-12-08 18:47:20|373.1|369|373.52|369.42|373.53|369.43|373.1|369|18
1638989250000|2021-12-08 18:47:30|373.55|369.45|373.46|369.36|373.56|369.46|373.36|369.26|6
1638989260000|2021-12-08 18:47:40|373.45|369.35|373.28|369.18|373.48|369.38|373.11|369.01|15
1638989270000|2021-12-08 18:47:50|373.27|369.17|373.3|369.2|373.3|369.2|373.09|368.99|15
1638989280000|2021-12-08 18:48:00|373.29|369.19|373.32|369.22|373.32|369.22|373|368.9|17
1638989290000|2021-12-08 18:48:10|373.33|369.23|373.26|369.16|373.33|369.23|373.11|369.01|14
1638989300000|2021-12-08 18:48:20|373.3|369.2|373.37|369.27|373.37|369.27|373.16|369.06|11
1638989310000|2021-12-08 18:48:30|373.12|369.02|373.45|369.35|373.51|369.41|373.1|369|21
1638989320000|2021-12-08 18:48:40|373.43|369.33|373.44|369.34|373.45|369.35|373.34|369.24|9
1638989330000|2021-12-08 18:48:50|373.46|369.36|373.4|369.3|373.49|369.39|373.35|369.25|13
1638989340000|2021-12-08 18:49:00|373.41|369.31|373.55|369.45|373.63|369.53|373.33|369.23|21
1638989350000|2021-12-08 18:49:10|373.46|369.36|374.07|369.97|374.21|370.11|373.46|369.36|25
1638989360000|2021-12-08 18:49:20|374.06|369.96|374.06|369.96|374.08|369.98|373.95|369.85|15
1638989370000|2021-12-08 18:49:30|374.04|369.94|373.73|369.63|374.12|370.02|373.73|369.63|21
1638989380000|2021-12-08 18:49:40|373.72|369.62|373.59|369.49|373.8|369.7|373.56|369.46|18
1638989390000|2021-12-08 18:49:50|373.62|369.52|373.76|369.66|373.79|369.69|373.61|369.51|14
1638989400000|2021-12-08 18:50:00|373.74|369.64|373.93|369.83|373.96|369.86|373.51|369.41|23
1638989410000|2021-12-08 18:50:10|373.94|369.84|374.15|370.05|374.16|370.06|373.94|369.84|19
1638989420000|2021-12-08 18:50:20|374.14|370.04|374.1|370|374.25|370.15|374.1|370|14
1638989430000|2021-12-08 18:50:30|374.33|370.23|374.33|370.23|374.39|370.29|374.13|370.03|24
1638989440000|2021-12-08 18:50:40|374.32|370.22|374.18|370.08|374.33|370.23|374.12|370.02|22
1638989450000|2021-12-08 18:50:50|374.17|370.07|374.24|370.14|374.25|370.15|374.02|369.92|19
1638989460000|2021-12-08 18:51:00|374.23|370.13|373.84|369.74|374.3|370.2|373.79|369.69|20
1638989470000|2021-12-08 18:51:10|373.85|369.75|373.86|369.76|373.98|369.88|373.73|369.63|13
1638989480000|2021-12-08 18:51:20|373.87|369.77|373.95|369.85|374.09|369.99|373.7|369.6|19
1638989490000|2021-12-08 18:51:30|373.9|369.8|374.33|370.23|374.34|370.24|373.9|369.8|22
1638989500000|2021-12-08 18:51:40|374.32|370.22|374.3|370.2|374.47|370.37|374.21|370.11|13
1638989510000|2021-12-08 18:51:50|374.34|370.24|374.62|370.52|374.76|370.66|374.33|370.23|18
1638989520000|2021-12-08 18:52:00|374.8|370.7|374.86|370.76|375.02|370.92|374.79|370.69|26
1638989530000|2021-12-08 18:52:10|374.85|370.75|375.13|371.03|375.14|371.04|374.8|370.7|17
1638989540000|2021-12-08 18:52:20|374.95|370.85|375.2|371.1|375.26|371.16|374.95|370.85|18
1638989550000|2021-12-08 18:52:30|375.24|371.14|375.45|371.35|375.46|371.36|375.23|371.13|16
1638989560000|2021-12-08 18:52:40|375.44|371.34|375.43|371.33|375.56|371.46|375.29|371.19|22
1638989570000|2021-12-08 18:52:50|375.42|371.32|374.98|370.88|375.42|371.32|374.79|370.69|20
1638989580000|2021-12-08 18:53:00|375.07|370.97|374.84|370.74|375.19|371.09|374.84|370.74|17
1638989590000|2021-12-08 18:53:10|374.79|370.69|374.82|370.72|374.9|370.8|374.75|370.65|15
1638989600000|2021-12-08 18:53:20|374.79|370.69|375.11|371.01|375.11|371.01|374.75|370.65|28
1638989610000|2021-12-08 18:53:30|375|370.9|375.15|371.05|375.16|371.06|374.96|370.86|15
1638989620000|2021-12-08 18:53:40|375.14|371.04|375.03|370.93|375.18|371.08|374.96|370.86|14
1638989630000|2021-12-08 18:53:50|375.02|370.92|375.02|370.92|375.04|370.94|375.02|370.92|9
1638989640000|2021-12-08 18:54:00|375.03|370.93|375|370.9|375.05|370.95|374.97|370.87|11
1638989650000|2021-12-08 18:54:10|375.02|370.92|374.53|370.43|375.03|370.93|374.49|370.39|22
1638989660000|2021-12-08 18:54:20|374.58|370.48|374.85|370.75|375.16|371.06|374.57|370.47|22
1638989670000|2021-12-08 18:54:30|374.94|370.84|374.74|370.64|374.95|370.85|374.74|370.64|15
1638989680000|2021-12-08 18:54:40|374.73|370.63|374.59|370.49|374.73|370.63|374.52|370.42|15
1638989690000|2021-12-08 18:54:50|374.64|370.54|374.68|370.58|374.75|370.65|374.5|370.4|22
1638989700000|2021-12-08 18:55:00|374.71|370.61|374.44|370.34|374.72|370.62|374.44|370.34|19
1638989710000|2021-12-08 18:55:10|374.43|370.33|374.02|369.92|374.43|370.33|373.76|369.66|21
1638989720000|2021-12-08 18:55:20|374.09|369.99|374.05|369.95|374.24|370.14|373.86|369.76|30
1638989730000|2021-12-08 18:55:30|374.16|370.06|374.21|370.11|374.32|370.22|374.08|369.98|25
1638989740000|2021-12-08 18:55:40|374.18|370.08|374.45|370.35|374.47|370.37|374.06|369.96|15
1638989750000|2021-12-08 18:55:50|374.44|370.34|374.4|370.3|374.67|370.57|374.4|370.3|23
1638989760000|2021-12-08 18:56:00|374.41|370.31|374.32|370.22|374.55|370.45|374.26|370.16|26
1638989770000|2021-12-08 18:56:10|374.44|370.34|374.19|370.09|374.44|370.34|374.08|369.98|17
1638989780000|2021-12-08 18:56:20|374.11|370.01|374.11|370.01|374.12|370.02|374.01|369.91|17
1638989790000|2021-12-08 18:56:30|374.12|370.02|373.86|369.76|374.12|370.02|373.75|369.65|15
1638989800000|2021-12-08 18:56:40|373.85|369.75|373.7|369.6|373.88|369.78|373.66|369.56|16
1638989810000|2021-12-08 18:56:50|373.65|369.55|373.6|369.5|373.67|369.57|373.6|369.5|9
1638989820000|2021-12-08 18:57:00|373.61|369.51|373.54|369.44|373.66|369.56|373.53|369.43|11
1638989830000|2021-12-08 18:57:10|373.53|369.43|373.55|369.45|373.55|369.45|373.45|369.35|5
1638989840000|2021-12-08 18:57:20|373.31|369.21|373.53|369.43|373.59|369.49|373.31|369.21|7
1638989850000|2021-12-08 18:57:30|373.46|369.36|373.71|369.61|373.71|369.61|373.44|369.34|11
1638989860000|2021-12-08 18:57:40|373.73|369.63|373.73|369.63|373.77|369.67|373.51|369.41|11
1638989870000|2021-12-08 18:57:50|373.75|369.65|373.84|369.74|373.85|369.75|373.61|369.51|18
1638989880000|2021-12-08 18:58:00|374.01|369.91|374.02|369.92|374.02|369.92|373.81|369.71|13
1638989890000|2021-12-08 18:58:10|373.86|369.76|374.19|370.09|374.22|370.12|373.86|369.76|17
1638989900000|2021-12-08 18:58:20|373.91|369.81|374.02|369.92|374.14|370.04|373.91|369.81|12
1638989910000|2021-12-08 18:58:30|374.06|369.96|374.17|370.07|374.17|370.07|373.97|369.87|14
1638989920000|2021-12-08 18:58:40|374.16|370.06|374.51|370.41|374.51|370.41|374.09|369.99|26
1638989930000|2021-12-08 18:58:50|374.49|370.39|374.53|370.43|374.65|370.55|374.41|370.31|15
1638989940000|2021-12-08 18:59:00|374.6|370.5|374.15|370.05|374.6|370.5|374.07|369.97|16
1638989950000|2021-12-08 18:59:10|374.14|370.04|375.42|371.32|375.64|371.54|374.03|369.93|32
1638989960000|2021-12-08 18:59:20|375.48|371.38|375.5|371.4|375.63|371.53|375.24|371.14|27
1638989970000|2021-12-08 18:59:30|375.49|371.39|375.23|371.13|375.6|371.5|375.23|371.13|25
1638989980000|2021-12-08 18:59:40|375.29|371.19|375.36|371.26|375.42|371.32|375.18|371.08|22
1638989990000|2021-12-08 18:59:50|375.34|371.24|375.06|370.96|375.34|371.24|375.06|370.96|18
1638990000000|2021-12-08 19:00:00|375.07|370.97|376.11|372.01|376.11|372.01|375.01|370.91|34
1638990010000|2021-12-08 19:00:10|376.06|371.96|376.11|372.01|376.37|372.27|376|371.9|24
1638990020000|2021-12-08 19:00:20|376.1|372|375.09|370.99|376.1|372|375.09|370.99|28
1638990030000|2021-12-08 19:00:30|375.08|370.98|375.04|370.94|375.19|371.09|374.89|370.79|21
1638990040000|2021-12-08 19:00:40|375.05|370.95|374.8|370.7|375.06|370.96|374.69|370.59|19
1638990050000|2021-12-08 19:00:50|374.77|370.67|375.06|370.96|375.09|370.99|374.77|370.67|17
1638990060000|2021-12-08 19:01:00|375.05|370.95|375.44|371.34|375.44|371.34|374.97|370.87|21
1638990070000|2021-12-08 19:01:10|375.51|371.41|375.48|371.38|375.6|371.5|375.41|371.31|20
1638990080000|2021-12-08 19:01:20|375.46|371.36|375.62|371.52|375.74|371.64|375.38|371.28|13
1638990090000|2021-12-08 19:01:30|375.61|371.51|375.85|371.75|375.96|371.86|375.61|371.51|21
1638990100000|2021-12-08 19:01:40|375.77|371.67|376.21|372.11|376.22|372.12|375.7|371.6|22
1638990110000|2021-12-08 19:01:50|376.22|372.12|376.18|372.08|376.22|372.12|376.02|371.92|22
1638990120000|2021-12-08 19:02:00|376.12|372.02|375.83|371.73|376.14|372.04|375.83|371.73|21
1638990130000|2021-12-08 19:02:10|375.89|371.79|376.13|372.03|376.25|372.15|375.89|371.79|20
1638990140000|2021-12-08 19:02:20|376.12|372.02|375.63|371.53|376.12|372.02|375.59|371.49|24
1638990150000|2021-12-08 19:02:30|375.58|371.48|375.71|371.61|375.77|371.67|375.58|371.48|17
1638990160000|2021-12-08 19:02:40|375.73|371.63|375.79|371.69|375.86|371.76|375.61|371.51|16
1638990170000|2021-12-08 19:02:50|375.84|371.74|375.64|371.54|375.84|371.74|375.64|371.54|10
1638990180000|2021-12-08 19:03:00|375.68|371.58|375.51|371.41|375.68|371.58|375.46|371.36|14
1638990190000|2021-12-08 19:03:10|375.52|371.42|375.53|371.43|375.54|371.44|375.48|371.38|11
1638990200000|2021-12-08 19:03:20|375.54|371.44|375.47|371.37|375.54|371.44|375.44|371.34|12
1638990210000|2021-12-08 19:03:30|375.46|371.36|375.55|371.45|375.55|371.45|375.46|371.36|11
1638990220000|2021-12-08 19:03:40|375.53|371.43|375.51|371.41|375.63|371.53|375.43|371.33|16
1638990230000|2021-12-08 19:03:50|375.61|371.51|375.42|371.32|375.61|371.51|375.41|371.31|13
1638990240000|2021-12-08 19:04:00|375.56|371.46|375.54|371.44|375.63|371.53|375.49|371.39|12
1638990250000|2021-12-08 19:04:10|375.53|371.43|375.6|371.5|375.66|371.56|375.52|371.42|15
1638990260000|2021-12-08 19:04:20|375.61|371.51|375.5|371.4|375.67|371.57|375.45|371.35|15
1638990270000|2021-12-08 19:04:30|375.49|371.39|375.57|371.47|375.58|371.48|375.45|371.35|14
1638990280000|2021-12-08 19:04:40|375.5|371.4|375.72|371.62|375.76|371.66|375.5|371.4|14
1638990290000|2021-12-08 19:04:50|375.62|371.52|375.86|371.76|375.86|371.76|375.59|371.49|15
1638990300000|2021-12-08 19:05:00|375.8|371.7|376.12|372.02|376.12|372.02|375.8|371.7|19
1638990310000|2021-12-08 19:05:10|376.1|372|375.95|371.85|376.15|372.05|375.95|371.85|12
1638990320000|2021-12-08 19:05:20|375.89|371.79|376.03|371.93|376.05|371.95|375.8|371.7|13
1638990330000|2021-12-08 19:05:30|376.02|371.92|375.94|371.84|376.05|371.95|375.93|371.83|9
1638990340000|2021-12-08 19:05:40|375.92|371.82|375.94|371.84|375.94|371.84|375.75|371.65|10
1638990350000|2021-12-08 19:05:50|375.86|371.76|375.94|371.84|376.05|371.95|375.86|371.76|14
1638990360000|2021-12-08 19:06:00|375.81|371.71|375.76|371.66|375.98|371.88|375.76|371.66|12
1638990370000|2021-12-08 19:06:10|375.97|371.87|375.88|371.78|375.99|371.89|375.82|371.72|9
1638990380000|2021-12-08 19:06:20|375.98|371.88|376.01|371.91|376.01|371.91|375.71|371.61|11
1638990390000|2021-12-08 19:06:30|376|371.9|376.01|371.91|376.09|371.99|375.96|371.86|16
1638990400000|2021-12-08 19:06:40|375.99|371.89|375.95|371.85|376.07|371.97|375.95|371.85|15
1638990410000|2021-12-08 19:06:50|376.02|371.92|375.88|371.78|376.05|371.95|375.86|371.76|10
1638990420000|2021-12-08 19:07:00|375.9|371.8|375.99|371.89|376|371.9|375.76|371.66|19
1638990430000|2021-12-08 19:07:10|376|371.9|375.92|371.82|376.06|371.96|375.84|371.74|12
1638990440000|2021-12-08 19:07:20|375.93|371.83|375.91|371.81|375.94|371.84|375.84|371.74|8
1638990450000|2021-12-08 19:07:30|375.84|371.74|375.84|371.74|375.95|371.85|375.82|371.72|13
1638990460000|2021-12-08 19:07:40|375.83|371.73|375.88|371.78|375.92|371.82|375.65|371.55|12
1638990470000|2021-12-08 19:07:50|375.87|371.77|375.96|371.86|376.01|371.91|375.67|371.57|14
1638990480000|2021-12-08 19:08:00|375.97|371.87|375.81|371.71|375.98|371.88|375.65|371.55|19
1638990490000|2021-12-08 19:08:10|375.8|371.7|375.86|371.76|375.86|371.76|375.73|371.63|10
1638990500000|2021-12-08 19:08:20|375.87|371.77|375.9|371.8|375.93|371.83|375.78|371.68|11
1638990510000|2021-12-08 19:08:30|375.91|371.81|376.02|371.92|376.11|372.01|375.82|371.72|17
1638990520000|2021-12-08 19:08:40|375.92|371.82|376|371.9|376.05|371.95|375.86|371.76|13
1638990530000|2021-12-08 19:08:50|375.99|371.89|375.93|371.83|376.05|371.95|375.83|371.73|8
1638990540000|2021-12-08 19:09:00|375.94|371.84|376.22|372.12|376.22|372.12|375.89|371.79|25
1638990550000|2021-12-08 19:09:10|376.21|372.11|376.36|372.26|376.36|372.26|376.2|372.1|15
1638990560000|2021-12-08 19:09:20|376.31|372.21|376.43|372.33|376.47|372.37|376.31|372.21|10
1638990570000|2021-12-08 19:09:30|376.44|372.34|376.72|372.62|376.72|372.62|376.41|372.31|10
1638990580000|2021-12-08 19:09:40|376.71|372.61|376.7|372.6|376.74|372.64|376.47|372.37|10
1638990590000|2021-12-08 19:09:50|376.6|372.5|376.81|372.71|376.82|372.72|376.49|372.39|13
1638990600000|2021-12-08 19:10:00|376.72|372.62|376.74|372.64|376.98|372.88|376.71|372.61|21
1638990610000|2021-12-08 19:10:10|376.73|372.63|376.13|372.03|376.73|372.63|376.1|372|22
1638990620000|2021-12-08 19:10:20|376.12|372.02|375.7|371.6|376.14|372.04|375.69|371.59|25
1638990630000|2021-12-08 19:10:30|375.71|371.61|375.7|371.6|375.74|371.64|375.41|371.31|23
1638990640000|2021-12-08 19:10:40|375.56|371.46|375.63|371.53|375.75|371.65|375.56|371.46|20
1638990650000|2021-12-08 19:10:50|375.8|371.7|375.7|371.6|375.82|371.72|375.69|371.59|12
1638990660000|2021-12-08 19:11:00|375.63|371.53|375.47|371.37|375.7|371.6|375.3|371.2|18
1638990670000|2021-12-08 19:11:10|375.45|371.35|375.39|371.29|375.47|371.37|375.35|371.25|13
1638990680000|2021-12-08 19:11:20|375.4|371.3|375.44|371.34|375.44|371.34|375.3|371.2|11
1638990690000|2021-12-08 19:11:30|375.42|371.32|375.74|371.64|375.84|371.74|375.42|371.32|27
1638990700000|2021-12-08 19:11:40|375.76|371.66|375.72|371.62|375.78|371.68|375.66|371.56|25
1638990710000|2021-12-08 19:11:50|375.74|371.64|375.77|371.67|375.78|371.68|375.61|371.51|13
1638990720000|2021-12-08 19:12:00|375.71|371.61|375.78|371.68|375.81|371.71|375.61|371.51|20
1638990730000|2021-12-08 19:12:10|375.77|371.67|375.59|371.49|375.77|371.67|375.59|371.49|8
1638990740000|2021-12-08 19:12:20|375.72|371.62|375.75|371.65|375.76|371.66|375.63|371.53|12
1638990750000|2021-12-08 19:12:30|375.77|371.67|375.84|371.74|375.85|371.75|375.62|371.52|21
1638990760000|2021-12-08 19:12:40|375.85|371.75|375.91|371.81|375.92|371.82|375.72|371.62|17
1638990770000|2021-12-08 19:12:50|375.9|371.8|375.91|371.81|375.91|371.81|375.77|371.67|19
1638990780000|2021-12-08 19:13:00|375.83|371.73|376.02|371.92|376.03|371.93|375.83|371.73|15
1638990790000|2021-12-08 19:13:10|376.03|371.93|375.85|371.75|376.04|371.94|375.85|371.75|15
1638990800000|2021-12-08 19:13:20|375.98|371.88|376.04|371.94|376.04|371.94|375.87|371.77|14
1638990810000|2021-12-08 19:13:30|375.93|371.83|375.91|371.81|376.04|371.94|375.81|371.71|16
1638990820000|2021-12-08 19:13:40|375.9|371.8|375.9|371.8|375.91|371.81|375.8|371.7|18
1638990830000|2021-12-08 19:13:50|375.73|371.63|376.02|371.92|376.03|371.93|375.68|371.58|14
1638990840000|2021-12-08 19:14:00|376.05|371.95|376|371.9|376.05|371.95|375.79|371.69|14
1638990850000|2021-12-08 19:14:10|375.95|371.85|376|371.9|376.11|372.01|375.91|371.81|19
1638990860000|2021-12-08 19:14:20|376.04|371.94|376.21|372.11|376.21|372.11|376.02|371.92|23
1638990870000|2021-12-08 19:14:30|376.2|372.1|376.37|372.27|376.37|372.27|376.13|372.03|20
1638990880000|2021-12-08 19:14:40|376.38|372.28|376.3|372.2|376.38|372.28|376.2|372.1|26
1638990890000|2021-12-08 19:14:50|376.28|372.18|376.22|372.12|376.34|372.24|376.2|372.1|11
1638990900000|2021-12-08 19:15:00|376.32|372.22|376.9|372.8|377.02|372.92|376.23|372.13|27
1638990910000|2021-12-08 19:15:10|376.93|372.83|377.39|373.29|377.71|373.61|376.93|372.83|33
1638990920000|2021-12-08 19:15:20|377.34|373.24|377.21|373.11|377.34|373.24|377.15|373.05|17
1638990930000|2021-12-08 19:15:30|377.2|373.1|377.27|373.17|377.5|373.4|377.13|373.03|25
1638990940000|2021-12-08 19:15:40|377.28|373.18|377.32|373.22|377.33|373.23|377.13|373.03|20
1638990950000|2021-12-08 19:15:50|377.24|373.14|377.1|373|377.29|373.19|377|372.9|23
1638990960000|2021-12-08 19:16:00|377.17|373.07|377.2|373.1|377.25|373.15|377.08|372.98|11
1638990970000|2021-12-08 19:16:10|377.19|373.09|377.1|373|377.23|373.13|377.1|373|12
1638990980000|2021-12-08 19:16:20|377.11|373.01|377.3|373.2|377.36|373.26|377.11|373.01|18
1638990990000|2021-12-08 19:16:30|377.29|373.19|377.28|373.18|377.47|373.37|377.24|373.14|21
1638991000000|2021-12-08 19:16:40|377.22|373.12|377.1|373|377.35|373.25|376.99|372.89|15
1638991010000|2021-12-08 19:16:50|377.09|372.99|376.83|372.73|377.09|372.99|376.83|372.73|17
1638991020000|2021-12-08 19:17:00|376.8|372.7|376.68|372.58|376.83|372.73|376.48|372.38|20
1638991030000|2021-12-08 19:17:10|376.7|372.6|376.94|372.84|376.99|372.89|376.7|372.6|19
1638991040000|2021-12-08 19:17:20|377.01|372.91|377.12|373.02|377.13|373.03|376.89|372.79|14
1638991050000|2021-12-08 19:17:30|377.13|373.03|377.1|373|377.15|373.05|377.03|372.93|18
1638991060000|2021-12-08 19:17:40|377.09|372.99|377.01|372.91|377.09|372.99|376.75|372.65|20
1638991070000|2021-12-08 19:17:50|376.92|372.82|376.85|372.75|377.02|372.92|376.84|372.74|13
1638991080000|2021-12-08 19:18:00|376.83|372.73|376.87|372.77|376.89|372.79|376.79|372.69|10
1638991090000|2021-12-08 19:18:10|376.79|372.69|376.54|372.44|376.8|372.7|376.54|372.44|17
1638991100000|2021-12-08 19:18:20|376.55|372.45|376.5|372.4|376.57|372.47|376.46|372.36|16
1638991110000|2021-12-08 19:18:30|376.53|372.43|376.47|372.37|376.6|372.5|376.46|372.36|16
1638991120000|2021-12-08 19:18:40|376.44|372.34|376.2|372.1|376.44|372.34|376.19|372.09|16
1638991130000|2021-12-08 19:18:50|376.22|372.12|376.27|372.17|376.38|372.28|376.11|372.01|9
1638991140000|2021-12-08 19:19:00|376.28|372.18|376.24|372.14|376.3|372.2|376.12|372.02|11
1638991150000|2021-12-08 19:19:10|376.26|372.16|376.32|372.22|376.5|372.4|376.11|372.01|17
1638991160000|2021-12-08 19:19:20|376.51|372.41|376.53|372.43|376.53|372.43|376.41|372.31|7
1638991170000|2021-12-08 19:19:30|376.52|372.42|376.67|372.57|376.67|372.57|376.49|372.39|16
1638991180000|2021-12-08 19:19:40|376.6|372.5|376.65|372.55|376.68|372.58|376.56|372.46|13
1638991190000|2021-12-08 19:19:50|376.66|372.56|376.95|372.85|376.99|372.89|376.64|372.54|14
1638991200000|2021-12-08 19:20:00|376.96|372.86|377.17|373.07|377.17|373.07|376.89|372.79|20
1638991210000|2021-12-08 19:20:10|377.18|373.08|377.15|373.05|377.18|373.08|377.08|372.98|8
1638991220000|2021-12-08 19:20:20|376.96|372.86|376.95|372.85|376.96|372.86|376.86|372.76|8
1638991230000|2021-12-08 19:20:30|377.04|372.94|378.2|374.1|378.2|374.1|376.91|372.81|16
1638991240000|2021-12-08 19:20:40|378.25|374.15|381.74|377.64|381.75|377.65|378.25|374.15|38
1638991250000|2021-12-08 19:20:50|381.75|377.65|382.53|378.43|382.62|378.52|381.53|377.43|35
1638991260000|2021-12-08 19:21:00|382.52|378.42|380.9|376.8|382.67|378.57|380.83|376.73|34
1638991270000|2021-12-08 19:21:10|380.78|376.68|380.48|376.38|381.29|377.19|380.44|376.34|35
1638991280000|2021-12-08 19:21:20|380.52|376.42|380.06|375.96|380.52|376.42|379.96|375.86|33
1638991290000|2021-12-08 19:21:30|380.11|376.01|379.6|375.5|380.12|376.02|379.34|375.24|36
1638991300000|2021-12-08 19:21:40|379.5|375.4|379.21|375.11|379.66|375.56|379.21|375.11|32
1638991310000|2021-12-08 19:21:50|379.28|375.18|379.3|375.2|379.51|375.41|379.13|375.03|28
1638991320000|2021-12-08 19:22:00|379.28|375.18|379.1|375|379.41|375.31|378.89|374.79|23
1638991330000|2021-12-08 19:22:10|379.02|374.92|379.52|375.42|379.53|375.43|378.95|374.85|22
1638991340000|2021-12-08 19:22:20|379.43|375.33|379.11|375.01|379.43|375.33|379|374.9|18
1638991350000|2021-12-08 19:22:30|379.13|375.03|379.35|375.25|379.35|375.25|379.09|374.99|21
1638991360000|2021-12-08 19:22:40|379.14|375.04|378.7|374.6|379.14|375.04|378.64|374.54|26
1638991370000|2021-12-08 19:22:50|378.71|374.61|378.92|374.82|379.05|374.95|378.62|374.52|16
1638991380000|2021-12-08 19:23:00|378.93|374.83|378.9|374.8|379.12|375.02|378.89|374.79|26
1638991390000|2021-12-08 19:23:10|379.02|374.92|378.99|374.89|379.25|375.15|378.99|374.89|20
1638991400000|2021-12-08 19:23:20|379|374.9|378.8|374.7|379.08|374.98|378.8|374.7|19
1638991410000|2021-12-08 19:23:30|378.79|374.69|378.55|374.45|378.79|374.69|378.55|374.45|18
1638991420000|2021-12-08 19:23:40|378.5|374.4|378.55|374.45|378.55|374.45|378.23|374.13|23
1638991430000|2021-12-08 19:23:50|378.5|374.4|378.59|374.49|378.7|374.6|378.3|374.2|18
1638991440000|2021-12-08 19:24:00|378.6|374.5|378.58|374.48|378.77|374.67|378.58|374.48|12
1638991450000|2021-12-08 19:24:10|378.52|374.42|378.71|374.61|378.75|374.65|378.52|374.42|12
1638991460000|2021-12-08 19:24:20|378.7|374.6|378.74|374.64|378.78|374.68|378.7|374.6|9
1638991470000|2021-12-08 19:24:30|378.73|374.63|378.76|374.66|378.8|374.7|378.66|374.56|16
1638991480000|2021-12-08 19:24:40|378.78|374.68|378.8|374.7|378.86|374.76|378.68|374.58|11
1638991490000|2021-12-08 19:24:50|378.84|374.74|378.96|374.86|379|374.9|378.73|374.63|19
1638991500000|2021-12-08 19:25:00|378.98|374.88|379.36|375.26|379.49|375.39|378.98|374.88|23
1638991510000|2021-12-08 19:25:10|379.46|375.36|379.54|375.44|379.58|375.48|379.4|375.3|17
1638991520000|2021-12-08 19:25:20|379.57|375.47|379.24|375.14|379.57|375.47|379.19|375.09|17
1638991530000|2021-12-08 19:25:30|379.17|375.07|378.81|374.71|379.24|375.14|378.77|374.67|18
1638991540000|2021-12-08 19:25:40|378.8|374.7|378.73|374.63|378.8|374.7|378.66|374.56|19
1638991550000|2021-12-08 19:25:50|378.98|374.88|379.39|375.29|379.42|375.32|378.98|374.88|25
1638991560000|2021-12-08 19:26:00|379.38|375.28|379.24|375.14|379.38|375.28|379.04|374.94|25
1638991570000|2021-12-08 19:26:10|379.23|375.13|379.36|375.26|379.47|375.37|379.15|375.05|17
1638991580000|2021-12-08 19:26:20|379.41|375.31|379.4|375.3|379.45|375.35|379.3|375.2|9
1638991590000|2021-12-08 19:26:30|379.41|375.31|379.42|375.32|379.5|375.4|379.2|375.1|28
1638991600000|2021-12-08 19:26:40|379.39|375.29|379.05|374.95|379.4|375.3|379.03|374.93|17
1638991610000|2021-12-08 19:26:50|379.02|374.92|378.75|374.65|379.02|374.92|378.75|374.65|29
1638991620000|2021-12-08 19:27:00|378.62|374.52|378.05|373.95|378.62|374.52|378.05|373.95|15
1638991630000|2021-12-08 19:27:10|378.13|374.03|378.09|373.99|378.16|374.06|377.9|373.8|21
1638991640000|2021-12-08 19:27:20|378.08|373.98|377.77|373.67|378.08|373.98|377.76|373.66|29
1638991650000|2021-12-08 19:27:30|377.76|373.66|377.86|373.76|377.89|373.79|377.74|373.64|12
1638991660000|2021-12-08 19:27:40|377.91|373.81|377.84|373.74|377.91|373.81|377.54|373.44|12
1638991670000|2021-12-08 19:27:50|377.89|373.79|378.1|374|378.1|374|377.65|373.55|16
1638991680000|2021-12-08 19:28:00|378.09|373.99|378.4|374.3|378.4|374.3|378.01|373.91|23
1638991690000|2021-12-08 19:28:10|378.39|374.29|378.29|374.19|378.39|374.29|378.2|374.1|10
1638991700000|2021-12-08 19:28:20|378.3|374.2|378.2|374.1|378.41|374.31|378.18|374.08|14
1638991710000|2021-12-08 19:28:30|378.29|374.19|378.37|374.27|378.48|374.38|378.29|374.19|21
1638991720000|2021-12-08 19:28:40|378.36|374.26|378.46|374.36|378.7|374.6|378.34|374.24|36
1638991730000|2021-12-08 19:28:50|378.49|374.39|378.41|374.31|378.59|374.49|378.33|374.23|17
1638991740000|2021-12-08 19:29:00|378.39|374.29|378.41|374.31|378.45|374.35|378.1|374|19
1638991750000|2021-12-08 19:29:10|378.39|374.29|378.39|374.29|378.39|374.29|378.3|374.2|10
1638991760000|2021-12-08 19:29:20|378.33|374.23|378.66|374.56|378.76|374.66|378.27|374.17|18
1638991770000|2021-12-08 19:29:30|378.6|374.5|378.7|374.6|378.73|374.63|378.46|374.36|22
1638991780000|2021-12-08 19:29:40|378.69|374.59|378.68|374.58|378.86|374.76|378.61|374.51|16
1638991790000|2021-12-08 19:29:50|378.69|374.59|378.86|374.76|378.87|374.77|378.66|374.56|11
1638991800000|2021-12-08 19:30:00|378.72|374.62|378.88|374.78|378.88|374.78|378.64|374.54|15
1638991810000|2021-12-08 19:30:10|378.87|374.77|378.28|374.18|378.93|374.83|378.28|374.18|25
1638991820000|2021-12-08 19:30:20|378.27|374.17|377.85|373.75|378.27|374.17|377.81|373.71|23
1638991830000|2021-12-08 19:30:30|377.82|373.72|377.63|373.53|377.82|373.72|377.55|373.45|16
1638991840000|2021-12-08 19:30:40|377.59|373.49|377.7|373.6|377.8|373.7|377.48|373.38|17
1638991850000|2021-12-08 19:30:50|377.65|373.55|377.69|373.59|377.78|373.68|377.5|373.4|17
1638991860000|2021-12-08 19:31:00|377.7|373.6|377.97|373.87|377.97|373.87|377.63|373.53|25
1638991870000|2021-12-08 19:31:10|377.99|373.89|378.78|374.68|378.98|374.88|377.97|373.87|27
1638991880000|2021-12-08 19:31:20|378.8|374.7|378.97|374.87|378.97|374.87|378.66|374.56|25
1638991890000|2021-12-08 19:31:30|378.98|374.88|379.02|374.92|379.14|375.04|378.9|374.8|27
1638991900000|2021-12-08 19:31:40|379.17|375.07|379.53|375.43|379.56|375.46|379.01|374.91|29
1638991910000|2021-12-08 19:31:50|379.51|375.41|379.15|375.05|379.6|375.5|379.15|375.05|32
1638991920000|2021-12-08 19:32:00|379.14|375.04|378.95|374.85|379.18|375.08|378.9|374.8|24
1638991930000|2021-12-08 19:32:10|379.04|374.94|378.75|374.65|379.04|374.94|378.58|374.48|18
1638991940000|2021-12-08 19:32:20|378.74|374.64|378.65|374.55|378.74|374.64|378.43|374.33|14
1638991950000|2021-12-08 19:32:30|378.59|374.49|378.11|374.01|378.59|374.49|378.11|374.01|17
1638991960000|2021-12-08 19:32:40|378.21|374.11|378.37|374.27|378.37|374.27|377.93|373.83|21
1638991970000|2021-12-08 19:32:50|378.33|374.23|378.51|374.41|378.52|374.42|378.32|374.22|15
1638991980000|2021-12-08 19:33:00|378.5|374.4|378.47|374.37|378.59|374.49|378.3|374.2|12
1638991990000|2021-12-08 19:33:10|378.35|374.25|378.12|374.02|378.41|374.31|378.01|373.91|26
1638992000000|2021-12-08 19:33:20|378.13|374.03|378.16|374.06|378.22|374.12|377.87|373.77|23
1638992010000|2021-12-08 19:33:30|378.17|374.07|378.42|374.32|378.42|374.32|378.05|373.95|23
1638992020000|2021-12-08 19:33:40|378.46|374.36|378.51|374.41|378.59|374.49|378.26|374.16|13
1638992030000|2021-12-08 19:33:50|378.58|374.48|378.59|374.49|378.61|374.51|378.51|374.41|17
1638992040000|2021-12-08 19:34:00|378.7|374.6|378.7|374.6|378.72|374.62|378.52|374.42|18
1638992050000|2021-12-08 19:34:10|378.67|374.57|378.5|374.4|378.67|374.57|378.5|374.4|14
1638992060000|2021-12-08 19:34:20|378.62|374.52|378.61|374.51|378.63|374.53|378.54|374.44|5
1638992070000|2021-12-08 19:34:30|378.45|374.35|378.45|374.35|378.62|374.52|378.45|374.35|7
1638992080000|2021-12-08 19:34:40|378.44|374.34|378.22|374.12|378.49|374.39|378.15|374.05|14
1638992090000|2021-12-08 19:34:50|378.19|374.09|378.31|374.21|378.41|374.31|378.14|374.04|12
1638992100000|2021-12-08 19:35:00|378.3|374.2|378.52|374.42|378.55|374.45|378.3|374.2|14
1638992110000|2021-12-08 19:35:10|378.53|374.43|378.49|374.39|378.61|374.51|378.49|374.39|15
1638992120000|2021-12-08 19:35:20|378.53|374.43|379.12|375.02|379.32|375.22|378.51|374.41|25
1638992130000|2021-12-08 19:35:30|379.1|375|378.76|374.66|379.2|375.1|378.76|374.66|16
1638992140000|2021-12-08 19:35:40|378.75|374.65|378.92|374.82|378.98|374.88|378.58|374.48|13
1638992150000|2021-12-08 19:35:50|378.91|374.81|378.81|374.71|378.92|374.82|378.63|374.53|17
1638992160000|2021-12-08 19:36:00|378.79|374.69|378.93|374.83|379.02|374.92|378.78|374.68|21
1638992170000|2021-12-08 19:36:10|378.94|374.84|378.84|374.74|379.01|374.91|378.83|374.73|23
1638992180000|2021-12-08 19:36:20|378.83|374.73|378.86|374.76|378.91|374.81|378.75|374.65|21
1638992190000|2021-12-08 19:36:30|378.85|374.75|378.92|374.82|378.92|374.82|378.6|374.5|16
1638992200000|2021-12-08 19:36:40|378.7|374.6|379.03|374.93|379.03|374.93|378.7|374.6|10
1638992210000|2021-12-08 19:36:50|379.02|374.92|378.86|374.76|379.03|374.93|378.85|374.75|8
1638992220000|2021-12-08 19:37:00|378.83|374.73|378.2|374.1|378.83|374.73|378.16|374.06|20
1638992230000|2021-12-08 19:37:10|378.15|374.05|378.15|374.05|378.3|374.2|377.95|373.85|22
1638992240000|2021-12-08 19:37:20|378.14|374.04|378.18|374.08|378.21|374.11|378.13|374.03|10
1638992250000|2021-12-08 19:37:30|378.17|374.07|377.52|373.42|378.17|374.07|377.42|373.32|22
1638992260000|2021-12-08 19:37:40|377.57|373.47|377.85|373.75|377.95|373.85|377.5|373.4|20
1638992270000|2021-12-08 19:37:50|377.94|373.84|378.01|373.91|378.05|373.95|377.78|373.68|19
1638992280000|2021-12-08 19:38:00|378|373.9|378.19|374.09|378.19|374.09|377.86|373.76|19
1638992290000|2021-12-08 19:38:10|378.17|374.07|377.96|373.86|378.17|374.07|377.96|373.86|15
1638992300000|2021-12-08 19:38:20|377.98|373.88|377.83|373.73|378.12|374.02|377.83|373.73|14
1638992310000|2021-12-08 19:38:30|377.8|373.7|377.9|373.8|378.05|373.95|377.8|373.7|16
1638992320000|2021-12-08 19:38:40|377.87|373.77|378.19|374.09|378.34|374.24|377.82|373.72|18
1638992330000|2021-12-08 19:38:50|378.17|374.07|378.26|374.16|378.39|374.29|378.17|374.07|15
1638992340000|2021-12-08 19:39:00|378.24|374.14|378.24|374.14|378.26|374.16|378.1|374|19
1638992350000|2021-12-08 19:39:10|378.23|374.13|378.15|374.05|378.23|374.13|378.07|373.97|9
1638992360000|2021-12-08 19:39:20|378.17|374.07|378.16|374.06|378.17|374.07|378.15|374.05|4
1638992370000|2021-12-08 19:39:30|378.15|374.05|378.16|374.06|378.17|374.07|378.03|373.93|18
1638992380000|2021-12-08 19:39:40|378.15|374.05|378.16|374.06|378.17|374.07|378.15|374.05|5
1638992390000|2021-12-08 19:39:50|378.04|373.94|377.97|373.87|378.06|373.96|377.97|373.87|7
1638992400000|2021-12-08 19:40:00|377.96|373.86|378.45|374.35|378.45|374.35|377.92|373.82|22
1638992410000|2021-12-08 19:40:10|378.49|374.39|378.05|373.95|378.53|374.43|378.05|373.95|26
1638992420000|2021-12-08 19:40:20|377.96|373.86|377.87|373.77|378.05|373.95|377.72|373.62|22
1638992430000|2021-12-08 19:40:30|377.86|373.76|377.93|373.83|377.98|373.88|377.6|373.5|22
1638992440000|2021-12-08 19:40:40|377.88|373.78|377.96|373.86|377.96|373.86|377.71|373.61|18
1638992450000|2021-12-08 19:40:50|377.92|373.82|377.89|373.79|377.96|373.86|377.88|373.78|10
1638992460000|2021-12-08 19:41:00|377.71|373.61|377.81|373.71|377.91|373.81|377.67|373.57|12
1638992470000|2021-12-08 19:41:10|377.79|373.69|377.61|373.51|377.79|373.69|377.45|373.35|7
1638992480000|2021-12-08 19:41:20|377.79|373.69|377.93|373.83|377.98|373.88|377.65|373.55|14
1638992490000|2021-12-08 19:41:30|378|373.9|377.99|373.89|378.01|373.91|377.77|373.67|14
1638992500000|2021-12-08 19:41:40|378|373.9|377.99|373.89|378.03|373.93|377.88|373.78|10
1638992510000|2021-12-08 19:41:50|377.74|373.64|378.02|373.92|378.02|373.92|377.74|373.64|7
1638992520000|2021-12-08 19:42:00|378.01|373.91|378.1|374|378.11|374.01|377.85|373.75|11
1638992530000|2021-12-08 19:42:10|378.25|374.15|378.31|374.21|378.31|374.21|378.1|374|14
1638992540000|2021-12-08 19:42:20|378.32|374.22|377.98|373.88|378.32|374.22|377.98|373.88|13
1638992550000|2021-12-08 19:42:30|378.14|374.04|377.9|373.8|378.14|374.04|377.9|373.8|16
1638992560000|2021-12-08 19:42:40|377.96|373.86|378.16|374.06|378.18|374.08|377.96|373.86|9
1638992570000|2021-12-08 19:42:50|378.14|374.04|378.03|373.93|378.16|374.06|378.03|373.93|18
1638992580000|2021-12-08 19:43:00|378.2|374.1|378.2|374.1|378.33|374.23|378.11|374.01|15
1638992590000|2021-12-08 19:43:10|378.17|374.07|378.19|374.09|378.25|374.15|378.07|373.97|19
1638992600000|2021-12-08 19:43:20|378.2|374.1|377.86|373.76|378.22|374.12|377.86|373.76|21
1638992610000|2021-12-08 19:43:30|378.04|373.94|377.8|373.7|378.04|373.94|377.62|373.52|19
1638992620000|2021-12-08 19:43:40|377.79|373.69|377.14|373.04|377.79|373.69|377.1|373|25
1638992630000|2021-12-08 19:43:50|377.04|372.94|376.98|372.88|377.18|373.08|376.84|372.74|21
1638992640000|2021-12-08 19:44:00|377.11|373.01|377.11|373.01|377.43|373.33|377.11|373.01|23
1638992650000|2021-12-08 19:44:10|377.2|373.1|376.97|372.87|377.36|373.26|376.87|372.77|17
1638992660000|2021-12-08 19:44:20|376.96|372.86|377.23|373.13|377.24|373.14|376.9|372.8|12
1638992670000|2021-12-08 19:44:30|377.25|373.15|377.22|373.12|377.25|373.15|376.99|372.89|16
1638992680000|2021-12-08 19:44:40|377.21|373.11|377.25|373.15|377.25|373.15|377.1|373|14
1638992690000|2021-12-08 19:44:50|377.19|373.09|377.25|373.15|377.25|373.15|377.19|373.09|3
1638992700000|2021-12-08 19:45:00|377.23|373.13|377.25|373.15|377.25|373.15|377.22|373.12|4
1638992710000|2021-12-08 19:45:10|377.23|373.13|377.1|373|377.29|373.19|377.1|373|7
1638992720000|2021-12-08 19:45:20|377.2|373.1|377.74|373.64|377.74|373.64|377.2|373.1|20
1638992730000|2021-12-08 19:45:30|377.75|373.65|377|372.9|377.75|373.65|377|372.9|19
1638992740000|2021-12-08 19:45:40|377.02|372.92|377.01|372.91|377.16|373.06|376.83|372.73|14
1638992750000|2021-12-08 19:45:50|377.03|372.93|377.18|373.08|377.21|373.11|377.02|372.92|17
1638992760000|2021-12-08 19:46:00|377.2|373.1|377.16|373.06|377.2|373.1|376.99|372.89|14
1638992770000|2021-12-08 19:46:10|377.15|373.05|376.97|372.87|377.2|373.1|376.92|372.82|22
1638992780000|2021-12-08 19:46:20|376.96|372.86|376.85|372.75|376.98|372.88|376.7|372.6|22
1638992790000|2021-12-08 19:46:30|376.9|372.8|376.89|372.79|377|372.9|376.77|372.67|12
1638992800000|2021-12-08 19:46:40|376.88|372.78|376.89|372.79|376.89|372.79|376.67|372.57|21
1638992810000|2021-12-08 19:46:50|376.87|372.77|376.79|372.69|376.87|372.77|376.61|372.51|19
1638992820000|2021-12-08 19:47:00|376.78|372.68|376.83|372.73|376.98|372.88|376.56|372.46|13
1638992830000|2021-12-08 19:47:10|376.82|372.72|376.7|372.6|376.99|372.89|376.7|372.6|9
1638992840000|2021-12-08 19:47:20|376.81|372.71|376.82|372.72|376.86|372.76|376.56|372.46|22
1638992850000|2021-12-08 19:47:30|376.84|372.74|376.86|372.76|377.02|372.92|376.7|372.6|17
1638992860000|2021-12-08 19:47:40|376.96|372.86|376.71|372.61|376.96|372.86|376.71|372.61|14
1638992870000|2021-12-08 19:47:50|376.78|372.68|376.77|372.67|376.92|372.82|376.64|372.54|12
1638992880000|2021-12-08 19:48:00|376.64|372.54|376.82|372.72|376.83|372.73|376.64|372.54|9
1638992890000|2021-12-08 19:48:10|376.85|372.75|376.93|372.83|376.96|372.86|376.73|372.63|16
1638992900000|2021-12-08 19:48:20|376.92|372.82|376.79|372.69|377.1|373|376.71|372.61|22
1638992910000|2021-12-08 19:48:30|376.77|372.67|376.58|372.48|376.82|372.72|376.5|372.4|19
1638992920000|2021-12-08 19:48:40|376.55|372.45|376.23|372.13|376.57|372.47|376.04|371.94|23
1638992930000|2021-12-08 19:48:50|376.25|372.15|376.31|372.21|376.45|372.35|376.22|372.12|14
1638992940000|2021-12-08 19:49:00|376.17|372.07|376.39|372.29|376.44|372.34|376.17|372.07|11
1638992950000|2021-12-08 19:49:10|376.41|372.31|376.3|372.2|376.45|372.35|376.3|372.2|10
1638992960000|2021-12-08 19:49:20|376.33|372.23|376.34|372.24|376.35|372.25|376.22|372.12|7
1638992970000|2021-12-08 19:49:30|376.35|372.25|376.48|372.38|376.49|372.39|376.34|372.24|10
1638992980000|2021-12-08 19:49:40|376.47|372.37|376.47|372.37|376.69|372.59|376.27|372.17|26
1638992990000|2021-12-08 19:49:50|376.46|372.36|376.23|372.13|376.48|372.38|376.07|371.97|20
1638993000000|2021-12-08 19:50:00|376.22|372.12|376.51|372.41|376.52|372.42|376.2|372.1|12
1638993010000|2021-12-08 19:50:10|376.37|372.27|376.56|372.46|376.56|372.46|376.31|372.21|12
1638993020000|2021-12-08 19:50:20|376.57|372.47|376.65|372.55|376.78|372.68|376.43|372.33|15
1638993030000|2021-12-08 19:50:30|376.62|372.52|377.05|372.95|377.08|372.98|376.62|372.52|30
1638993040000|2021-12-08 19:50:40|377.04|372.94|376.83|372.73|377.06|372.96|376.75|372.65|17
1638993050000|2021-12-08 19:50:50|376.99|372.89|376.67|372.57|377.13|373.03|376.67|372.57|28
1638993060000|2021-12-08 19:51:00|376.7|372.6|376.75|372.65|376.89|372.79|376.62|372.52|20
1638993070000|2021-12-08 19:51:10|376.62|372.52|376.65|372.55|376.78|372.68|376.6|372.5|13
1638993080000|2021-12-08 19:51:20|376.69|372.59|376.89|372.79|376.89|372.79|376.61|372.51|10
1638993090000|2021-12-08 19:51:30|376.91|372.81|376.79|372.69|376.92|372.82|376.79|372.69|14
1638993100000|2021-12-08 19:51:40|376.82|372.72|376.62|372.52|376.82|372.72|376.47|372.37|13
1638993110000|2021-12-08 19:51:50|376.61|372.51|376.42|372.32|376.63|372.53|376.41|372.31|16
1638993120000|2021-12-08 19:52:00|376.44|372.34|376.44|372.34|376.69|372.59|376.44|372.34|14
1638993130000|2021-12-08 19:52:10|376.54|372.44|376.72|372.62|376.72|372.62|376.47|372.37|9
1638993140000|2021-12-08 19:52:20|376.66|372.56|376.54|372.44|376.74|372.64|376.45|372.35|14
1638993150000|2021-12-08 19:52:30|376.32|372.22|376.35|372.25|376.47|372.37|376.19|372.09|13
1638993160000|2021-12-08 19:52:40|376.47|372.37|376.49|372.39|376.52|372.42|376.21|372.11|15
1638993170000|2021-12-08 19:52:50|376.53|372.43|376.5|372.4|376.64|372.54|376.38|372.28|19
1638993180000|2021-12-08 19:53:00|376.51|372.41|376.52|372.42|376.62|372.52|376.31|372.21|15
1638993190000|2021-12-08 19:53:10|376.64|372.54|376.64|372.54|376.64|372.54|376.49|372.39|8
1638993200000|2021-12-08 19:53:20|376.63|372.53|376.56|372.46|376.63|372.53|376.5|372.4|8
1638993210000|2021-12-08 19:53:30|376.57|372.47|376.63|372.53|376.67|372.57|376.38|372.28|18
1638993220000|2021-12-08 19:53:40|376.7|372.6|376.69|372.59|376.7|372.6|376.64|372.54|5
1638993230000|2021-12-08 19:53:50|376.68|372.58|376.67|372.57|376.69|372.59|376.52|372.42|8
1638993240000|2021-12-08 19:54:00|376.66|372.56|376.61|372.51|376.69|372.59|376.47|372.37|7
1638993250000|2021-12-08 19:54:10|376.66|372.56|376.2|372.1|376.66|372.56|376.07|371.97|26
1638993260000|2021-12-08 19:54:20|376.18|372.08|375.95|371.85|376.2|372.1|375.95|371.85|23
1638993270000|2021-12-08 19:54:30|375.98|371.88|375.97|371.87|376.08|371.98|375.78|371.68|24
1638993280000|2021-12-08 19:54:40|375.93|371.83|375.9|371.8|376.06|371.96|375.76|371.66|23
1638993290000|2021-12-08 19:54:50|375.92|371.82|376.06|371.96|376.2|372.1|375.92|371.82|17
1638993300000|2021-12-08 19:55:00|376.1|372|375.98|371.88|376.12|372.02|375.88|371.78|19
1638993310000|2021-12-08 19:55:10|375.97|371.87|375.86|371.76|376.15|372.05|375.75|371.65|22
1638993320000|2021-12-08 19:55:20|376.02|371.92|375.95|371.85|376.08|371.98|375.9|371.8|13
1638993330000|2021-12-08 19:55:30|375.83|371.73|375.89|371.79|376.04|371.94|375.67|371.57|17
1638993340000|2021-12-08 19:55:40|375.88|371.78|375.68|371.58|375.88|371.78|375.62|371.52|10
1638993350000|2021-12-08 19:55:50|375.65|371.55|375.92|371.82|375.92|371.82|375.65|371.55|15
1638993360000|2021-12-08 19:56:00|375.72|371.62|375.85|371.75|376.05|371.95|375.72|371.62|16
1638993370000|2021-12-08 19:56:10|375.88|371.78|376.18|372.08|376.18|372.08|375.78|371.68|13
1638993380000|2021-12-08 19:56:20|376.2|372.1|376.22|372.12|376.23|372.13|376.11|372.01|9
1638993390000|2021-12-08 19:56:30|376.23|372.13|376.22|372.12|376.23|372.13|376.19|372.09|12
1638993400000|2021-12-08 19:56:40|376.24|372.14|376.2|372.1|376.24|372.14|376.1|372|10
1638993410000|2021-12-08 19:56:50|376.25|372.15|376.18|372.08|376.31|372.21|376.07|371.97|9
1638993420000|2021-12-08 19:57:00|376.09|371.99|376.63|372.53|376.63|372.53|376.07|371.97|26
1638993430000|2021-12-08 19:57:10|376.65|372.55|376.62|372.52|376.65|372.55|376.55|372.45|11
1638993440000|2021-12-08 19:57:20|376.63|372.53|376.77|372.67|376.77|372.67|376.43|372.33|20
1638993450000|2021-12-08 19:57:30|376.76|372.66|376.89|372.79|376.89|372.79|376.72|372.62|15
1638993460000|2021-12-08 19:57:40|376.92|372.82|377.2|373.1|377.2|373.1|376.8|372.7|16
1638993470000|2021-12-08 19:57:50|377.18|373.08|377.48|373.38|377.49|373.39|377.16|373.06|24
1638993480000|2021-12-08 19:58:00|377.49|373.39|377.91|373.81|378.01|373.91|377.49|373.39|31
1638993490000|2021-12-08 19:58:10|377.85|373.75|377.62|373.52|377.85|373.75|377.61|373.51|25
1638993500000|2021-12-08 19:58:20|377.58|373.48|377.7|373.6|377.7|373.6|377.44|373.34|21
1638993510000|2021-12-08 19:58:30|377.72|373.62|377.63|373.53|377.72|373.62|377.24|373.14|23
1638993520000|2021-12-08 19:58:40|377.51|373.41|377.75|373.65|377.75|373.65|377.51|373.41|17
1638993530000|2021-12-08 19:58:50|377.74|373.64|377.71|373.61|377.8|373.7|377.57|373.47|22
1638993540000|2021-12-08 19:59:00|377.77|373.67|378.12|374.02|378.22|374.12|377.77|373.67|17
1638993550000|2021-12-08 19:59:10|378.18|374.08|379.79|375.69|379.79|375.69|378.18|374.08|37
1638993560000|2021-12-08 19:59:20|379.71|375.61|380.45|376.35|380.45|376.35|379.71|375.61|36
1638993570000|2021-12-08 19:59:30|380.46|376.36|380.9|376.8|380.91|376.81|380.45|376.35|32
1638993580000|2021-12-08 19:59:40|380.89|376.79|380.37|376.27|380.89|376.79|380.3|376.2|24
1638993590000|2021-12-08 19:59:50|380.36|376.26|380.1|376|380.46|376.36|380.05|375.95|22
1638993600000|2021-12-08 20:00:00|380.11|376.01|380.32|376.22|380.35|376.25|380.02|375.92|19
1638993610000|2021-12-08 20:00:10|380.31|376.21|380.97|376.87|381.06|376.96|380.19|376.09|32
1638993620000|2021-12-08 20:00:20|380.93|376.83|380.83|376.73|381.02|376.92|380.76|376.66|19
1638993630000|2021-12-08 20:00:30|380.85|376.75|380.26|376.16|380.88|376.78|380.21|376.11|30
1638993640000|2021-12-08 20:00:40|380.23|376.13|379.6|375.5|380.23|376.13|379.6|375.5|28
1638993650000|2021-12-08 20:00:50|379.58|375.48|379.38|375.28|379.58|375.48|379.21|375.11|30
1638993660000|2021-12-08 20:01:00|379.22|375.12|378.5|374.4|379.26|375.16|378.47|374.37|34
1638993670000|2021-12-08 20:01:10|378.52|374.42|378.88|374.78|378.88|374.78|378.48|374.38|24
1638993680000|2021-12-08 20:01:20|378.89|374.79|378.96|374.86|379.02|374.92|378.78|374.68|23
1638993690000|2021-12-08 20:01:30|378.88|374.78|379.11|375.01|379.4|375.3|378.88|374.78|25
1638993700000|2021-12-08 20:01:40|379.1|375|379.38|375.28|379.38|375.28|379.03|374.93|12
1638993710000|2021-12-08 20:01:50|379.39|375.29|380.05|375.95|380.06|375.96|379.39|375.29|26
1638993720000|2021-12-08 20:02:00|380.04|375.94|380.06|375.96|380.1|376|379.94|375.84|22
1638993730000|2021-12-08 20:02:10|380.1|376|380.03|375.93|380.49|376.39|379.69|375.59|35
1638993740000|2021-12-08 20:02:20|379.99|375.89|379.85|375.75|379.99|375.89|379.67|375.57|20
1638993750000|2021-12-08 20:02:30|379.8|375.7|379.85|375.75|380.01|375.91|379.8|375.7|19
1638993760000|2021-12-08 20:02:40|379.84|375.74|379.7|375.6|379.84|375.74|379.62|375.52|11
1638993770000|2021-12-08 20:02:50|379.72|375.62|379.56|375.46|379.72|375.62|379.38|375.28|18
1638993780000|2021-12-08 20:03:00|379.55|375.45|378.73|374.63|379.55|375.45|378.73|374.63|31
1638993790000|2021-12-08 20:03:10|378.8|374.7|378.89|374.79|379.05|374.95|378.8|374.7|25
1638993800000|2021-12-08 20:03:20|378.91|374.81|379.43|375.33|379.43|375.33|378.91|374.81|16
1638993810000|2021-12-08 20:03:30|379.2|375.1|379.29|375.19|379.45|375.35|379.2|375.1|22
1638993820000|2021-12-08 20:03:40|379.25|375.15|379.18|375.08|379.36|375.26|379.14|375.04|19
1638993830000|2021-12-08 20:03:50|379.2|375.1|379.12|375.02|379.2|375.1|378.77|374.67|26
1638993840000|2021-12-08 20:04:00|379.06|374.96|379.1|375|379.19|375.09|378.93|374.83|17
1638993850000|2021-12-08 20:04:10|379.03|374.93|379.26|375.16|379.41|375.31|379.02|374.92|24
1638993860000|2021-12-08 20:04:20|379.27|375.17|379.44|375.34|379.51|375.41|379.27|375.17|19
1638993870000|2021-12-08 20:04:30|379.47|375.37|379.17|375.07|379.53|375.43|379.13|375.03|20
1638993880000|2021-12-08 20:04:40|379.28|375.18|379|374.9|379.3|375.2|379|374.9|15
1638993890000|2021-12-08 20:04:50|378.91|374.81|378.81|374.71|378.93|374.83|378.67|374.57|16
1638993900000|2021-12-08 20:05:00|378.82|374.72|379.04|374.94|379.04|374.94|378.75|374.65|14
1638993910000|2021-12-08 20:05:10|379.02|374.92|378.82|374.72|379.02|374.92|378.81|374.71|11
1638993920000|2021-12-08 20:05:20|378.78|374.68|378.77|374.67|378.78|374.68|378.74|374.64|10
1638993930000|2021-12-08 20:05:30|378.85|374.75|378.83|374.73|379.02|374.92|378.66|374.56|25
1638993940000|2021-12-08 20:05:40|378.91|374.81|379.08|374.98|379.12|375.02|378.89|374.79|26
1638993950000|2021-12-08 20:05:50|379.05|374.95|378.97|374.87|379.22|375.12|378.97|374.87|20
1638993960000|2021-12-08 20:06:00|378.95|374.85|378.95|374.85|379.08|374.98|378.93|374.83|17
1638993970000|2021-12-08 20:06:10|379.01|374.91|379.13|375.03|379.17|375.07|378.98|374.88|21
1638993980000|2021-12-08 20:06:20|379.01|374.91|378.93|374.83|379.03|374.93|378.93|374.83|11
1638993990000|2021-12-08 20:06:30|378.85|374.75|378.17|374.07|378.86|374.76|378.17|374.07|35
1638994000000|2021-12-08 20:06:40|378.04|373.94|377.64|373.54|378.04|373.94|377.64|373.54|30
1638994010000|2021-12-08 20:06:50|377.56|373.46|377.44|373.34|377.56|373.46|377.31|373.21|28
1638994020000|2021-12-08 20:07:00|377.42|373.32|377.33|373.23|377.45|373.35|377.21|373.11|21
1638994030000|2021-12-08 20:07:10|377.32|373.22|377.04|372.94|377.35|373.25|377.03|372.93|21
1638994040000|2021-12-08 20:07:20|377.02|372.92|377.46|373.36|377.48|373.38|376.96|372.86|22
1638994050000|2021-12-08 20:07:30|377.39|373.29|377.19|373.09|377.39|373.29|377.18|373.08|17
1638994060000|2021-12-08 20:07:40|377.21|373.11|376.99|372.89|377.21|373.11|376.94|372.84|15
1638994070000|2021-12-08 20:07:50|377.02|372.92|377.39|373.29|377.39|373.29|376.99|372.89|23
1638994080000|2021-12-08 20:08:00|377.45|373.35|377.5|373.4|377.75|373.65|377.39|373.29|31
1638994090000|2021-12-08 20:08:10|377.59|373.49|378.15|374.05|378.21|374.11|377.59|373.49|22
1638994100000|2021-12-08 20:08:20|378.06|373.96|377.87|373.77|378.15|374.05|377.82|373.72|25
1638994110000|2021-12-08 20:08:30|377.91|373.81|377.67|373.57|377.91|373.81|377.65|373.55|19
1638994120000|2021-12-08 20:08:40|377.66|373.56|377.39|373.29|377.66|373.56|377.3|373.2|24
1638994130000|2021-12-08 20:08:50|377.4|373.3|377.54|373.44|377.74|373.64|377.4|373.3|27
1638994140000|2021-12-08 20:09:00|377.59|373.49|377.47|373.37|377.68|373.58|377.42|373.32|28
1638994150000|2021-12-08 20:09:10|377.38|373.28|377.2|373.1|377.51|373.41|377.2|373.1|15
1638994160000|2021-12-08 20:09:20|377.21|373.11|376.82|372.72|377.25|373.15|376.82|372.72|21
1638994170000|2021-12-08 20:09:30|377.04|372.94|377.14|373.04|377.2|373.1|376.9|372.8|20
1638994180000|2021-12-08 20:09:40|377.06|372.96|377.17|373.07|377.21|373.11|376.98|372.88|17
1638994190000|2021-12-08 20:09:50|377.16|373.06|377.11|373.01|377.2|373.1|377.02|372.92|16
1638994200000|2021-12-08 20:10:00|377.15|373.05|377.03|372.93|377.15|373.05|376.89|372.79|16
1638994210000|2021-12-08 20:10:10|376.99|372.89|377.18|373.08|377.24|373.14|376.99|372.89|18
1638994220000|2021-12-08 20:10:20|377.3|373.2|377.12|373.02|377.3|373.2|377.08|372.98|6
1638994230000|2021-12-08 20:10:30|377.13|373.03|377.26|373.16|377.26|373.16|377.1|373|12
1638994240000|2021-12-08 20:10:40|377.28|373.18|377.37|373.27|377.37|373.27|377.2|373.1|14
1638994250000|2021-12-08 20:10:50|377.25|373.15|377.43|373.33|377.45|373.35|377.25|373.15|18
1638994260000|2021-12-08 20:11:00|377.38|373.28|377.63|373.53|377.64|373.54|377.3|373.2|16
1638994270000|2021-12-08 20:11:10|377.61|373.51|377.58|373.48|377.76|373.66|377.58|373.48|27
1638994280000|2021-12-08 20:11:20|377.59|373.49|377.76|373.66|377.85|373.75|377.56|373.46|19
1638994290000|2021-12-08 20:11:30|377.77|373.67|378.01|373.91|378.01|373.91|377.77|373.67|11
1638994300000|2021-12-08 20:11:40|378.02|373.92|377.98|373.88|378.07|373.97|377.97|373.87|18
1638994310000|2021-12-08 20:11:50|378.05|373.95|378.05|373.95|378.08|373.98|378.01|373.91|16
1638994320000|2021-12-08 20:12:00|378.06|373.96|378.14|374.04|378.15|374.05|378.02|373.92|18
1638994330000|2021-12-08 20:12:10|378.11|374.01|378.28|374.18|378.31|374.21|378.11|374.01|13
1638994340000|2021-12-08 20:12:20|378.29|374.19|378.39|374.29|378.4|374.3|378.29|374.19|7
1638994350000|2021-12-08 20:12:30|378.37|374.27|378.5|374.4|378.56|374.46|378.36|374.26|13
1638994360000|2021-12-08 20:12:40|378.48|374.38|378.47|374.37|378.49|374.39|378.3|374.2|16
1638994370000|2021-12-08 20:12:50|378.46|374.36|378.5|374.4|378.52|374.42|378.46|374.36|15
1638994380000|2021-12-08 20:13:00|378.51|374.41|378.52|374.42|378.64|374.54|378.47|374.37|24
1638994390000|2021-12-08 20:13:10|378.5|374.4|378.58|374.48|378.66|374.56|378.5|374.4|11
1638994400000|2021-12-08 20:13:20|378.64|374.54|378.63|374.53|378.64|374.54|378.57|374.47|17
1638994410000|2021-12-08 20:13:30|378.62|374.52|378.42|374.32|378.64|374.54|378.41|374.31|14
1638994420000|2021-12-08 20:13:40|378.4|374.3|378.04|373.94|378.4|374.3|378.04|373.94|11
1638994430000|2021-12-08 20:13:50|378.03|373.93|378.28|374.18|378.28|374.18|378.02|373.92|20
1638994440000|2021-12-08 20:14:00|378.22|374.12|378.34|374.24|378.34|374.24|378.21|374.11|13
1638994450000|2021-12-08 20:14:10|378.35|374.25|378.36|374.26|378.36|374.26|378.34|374.24|6
1638994460000|2021-12-08 20:14:20|378.34|374.24|378.21|374.11|378.36|374.26|378.16|374.06|15
1638994470000|2021-12-08 20:14:30|378.1|374|378.08|373.98|378.21|374.11|378.08|373.98|5
1638994480000|2021-12-08 20:14:40|378.07|373.97|378.04|373.94|378.18|374.08|378.03|373.93|15
1638994490000|2021-12-08 20:14:50|378.05|373.95|377.68|373.58|378.06|373.96|377.65|373.55|26
1638994500000|2021-12-08 20:15:00|377.67|373.57|377.87|373.77|377.87|373.77|377.58|373.48|20
1638994510000|2021-12-08 20:15:10|377.83|373.73|377.96|373.86|377.96|373.86|377.83|373.73|9
1638994520000|2021-12-08 20:15:20|377.97|373.87|378.08|373.98|378.16|374.06|377.91|373.81|13
1638994530000|2021-12-08 20:15:30|378.07|373.97|377.49|373.39|378.42|374.32|377.49|373.39|25
1638994540000|2021-12-08 20:15:40|377.5|373.4|377.85|373.75|377.87|373.77|377.47|373.37|28
1638994550000|2021-12-08 20:15:50|377.84|373.74|377.61|373.51|377.88|373.78|377.61|373.51|26
1638994560000|2021-12-08 20:16:00|377.45|373.35|377.55|373.45|377.55|373.45|377.45|373.35|14
1638994570000|2021-12-08 20:16:10|377.56|373.46|377.5|373.4|377.6|373.5|377.5|373.4|6
1638994580000|2021-12-08 20:16:20|377.48|373.38|377.07|372.97|377.48|373.38|377.07|372.97|16
1638994590000|2021-12-08 20:16:30|377.17|373.07|376.81|372.71|377.21|373.11|376.8|372.7|25
1638994600000|2021-12-08 20:16:40|376.83|372.73|376.87|372.77|376.87|372.77|376.74|372.64|10
1638994610000|2021-12-08 20:16:50|376.81|372.71|376.84|372.74|376.89|372.79|376.79|372.69|15
1638994620000|2021-12-08 20:17:00|376.86|372.76|377.2|373.1|377.22|373.12|376.76|372.66|32
1638994630000|2021-12-08 20:17:10|377.04|372.94|376.98|372.88|377.1|373|376.97|372.87|14
1638994640000|2021-12-08 20:17:20|376.97|372.87|376.99|372.89|377.05|372.95|376.86|372.76|11
1638994650000|2021-12-08 20:17:30|377|372.9|376.97|372.87|377.01|372.91|376.87|372.77|13
1638994660000|2021-12-08 20:17:40|376.95|372.85|376.93|372.83|377.03|372.93|376.88|372.78|13
1638994670000|2021-12-08 20:17:50|376.91|372.81|376.9|372.8|376.91|372.81|376.9|372.8|6
1638994680000|2021-12-08 20:18:00|376.88|372.78|376.94|372.84|376.95|372.85|376.79|372.69|21
1638994690000|2021-12-08 20:18:10|376.98|372.88|377.05|372.95|377.06|372.96|376.94|372.84|6
1638994700000|2021-12-08 20:18:20|377.22|373.12|377.23|373.13|377.24|373.14|377.22|373.12|3
1638994710000|2021-12-08 20:18:30|377.25|373.15|377.31|373.21|377.39|373.29|377.16|373.06|21
1638994720000|2021-12-08 20:18:40|377.33|373.23|377.39|373.29|377.45|373.35|377.32|373.22|9
1638994730000|2021-12-08 20:18:50|377.45|373.35|377.44|373.34|377.45|373.35|377.43|373.33|12
1638994740000|2021-12-08 20:19:00|377.43|373.33|376.88|372.78|377.43|373.33|376.81|372.71|18
1638994750000|2021-12-08 20:19:10|376.64|372.54|376.78|372.68|376.78|372.68|376.64|372.54|2
1638994760000|2021-12-08 20:19:20|376.88|372.78|376.77|372.67|376.89|372.79|376.75|372.65|8
1638994770000|2021-12-08 20:19:30|376.56|372.46|376.02|371.92|376.56|372.46|375.86|371.76|28
1638994780000|2021-12-08 20:19:40|375.98|371.88|375.93|371.83|376|371.9|375.75|371.65|11
1638994790000|2021-12-08 20:19:50|375.84|371.74|375.86|371.76|376.12|372.02|375.57|371.47|22
1638994800000|2021-12-08 20:20:00|375.92|371.82|375.87|371.77|376.1|372|375.86|371.76|17
1638994810000|2021-12-08 20:20:10|375.81|371.71|375.88|371.78|375.99|371.89|375.81|371.71|28
1638994820000|2021-12-08 20:20:20|375.89|371.79|375.95|371.85|375.95|371.85|375.89|371.79|4
1638994830000|2021-12-08 20:20:30|375.93|371.83|376.12|372.02|376.23|372.13|375.92|371.82|15
1638994840000|2021-12-08 20:20:40|376.14|372.04|376.52|372.42|376.52|372.42|376.14|372.04|12
1638994850000|2021-12-08 20:20:50|376.51|372.41|376.82|372.72|376.82|372.72|376.37|372.27|19
1638994860000|2021-12-08 20:21:00|376.79|372.69|376.84|372.74|377.14|373.04|376.63|372.53|27
1638994870000|2021-12-08 20:21:10|376.83|372.73|376.44|372.34|376.86|372.76|376.44|372.34|19
1638994880000|2021-12-08 20:21:20|376.45|372.35|376.37|372.27|376.5|372.4|376.24|372.14|19
1638994890000|2021-12-08 20:21:30|376.44|372.34|376.23|372.13|376.44|372.34|376.19|372.09|14
1638994900000|2021-12-08 20:21:40|376.18|372.08|376|371.9|376.18|372.08|375.8|371.7|26
1638994910000|2021-12-08 20:21:50|375.91|371.81|374.99|370.89|375.91|371.81|374.63|370.53|25
1638994920000|2021-12-08 20:22:00|375|370.9|374.05|369.95|375|370.9|373.93|369.83|30
1638994930000|2021-12-08 20:22:10|374.09|369.99|374.09|369.99|374.79|370.69|373.84|369.74|31
1638994940000|2021-12-08 20:22:20|374.1|370|374.27|370.17|374.4|370.3|374|369.9|25
1638994950000|2021-12-08 20:22:30|374.26|370.16|374.43|370.33|374.54|370.44|374.19|370.09|31
1638994960000|2021-12-08 20:22:40|374.42|370.32|374.24|370.14|374.42|370.32|374.14|370.04|20
1638994970000|2021-12-08 20:22:50|374.2|370.1|374.42|370.32|374.65|370.55|374.2|370.1|26
1638994980000|2021-12-08 20:23:00|374.43|370.33|374.43|370.33|374.48|370.38|374.28|370.18|21
1638994990000|2021-12-08 20:23:10|374.38|370.28|373.94|369.84|374.38|370.28|373.93|369.83|13
1638995000000|2021-12-08 20:23:20|373.98|369.88|373.78|369.68|374.04|369.94|373.77|369.67|23
1638995010000|2021-12-08 20:23:30|373.75|369.65|373.54|369.44|373.75|369.65|373.43|369.33|21
1638995020000|2021-12-08 20:23:40|373.51|369.41|372.54|368.44|373.51|369.41|372.32|368.22|30
1638995030000|2021-12-08 20:23:50|372.6|368.5|372.66|368.56|372.84|368.74|372.5|368.4|17
1638995040000|2021-12-08 20:24:00|372.6|368.5|372.32|368.22|372.7|368.6|372.25|368.15|17
1638995050000|2021-12-08 20:24:10|372.38|368.28|372.33|368.23|372.53|368.43|372.29|368.19|26
1638995060000|2021-12-08 20:24:20|372.25|368.15|371.67|367.57|372.25|368.15|371.67|367.57|14
1638995070000|2021-12-08 20:24:30|371.68|367.58|371.54|367.44|371.68|367.58|371.54|367.44|23
1638995080000|2021-12-08 20:24:40|371.63|367.53|371.69|367.59|371.78|367.68|371.41|367.31|14
1638995090000|2021-12-08 20:24:50|371.75|367.65|372.03|367.93|372.03|367.93|371.57|367.47|18
1638995100000|2021-12-08 20:25:00|372.36|368.26|372.65|368.55|372.65|368.55|372.2|368.1|25
1638995110000|2021-12-08 20:25:10|372.64|368.54|372.7|368.6|372.71|368.61|372.18|368.08|26
1638995120000|2021-12-08 20:25:20|372.65|368.55|372.45|368.35|372.65|368.55|372.3|368.2|15
1638995130000|2021-12-08 20:25:30|372.46|368.36|372.45|368.35|372.59|368.49|372.37|368.27|15
1638995140000|2021-12-08 20:25:40|372.2|368.1|372.46|368.36|372.48|368.38|372.2|368.1|19
1638995150000|2021-12-08 20:25:50|372.47|368.37|372.73|368.63|372.74|368.64|372.38|368.28|21
1638995160000|2021-12-08 20:26:00|372.72|368.62|372.62|368.52|372.72|368.62|372.45|368.35|23
1638995170000|2021-12-08 20:26:10|372.68|368.58|372.36|368.26|372.68|368.58|372.32|368.22|23
1638995180000|2021-12-08 20:26:20|372.35|368.25|372.37|368.27|372.46|368.36|372.25|368.15|24
1638995190000|2021-12-08 20:26:30|372.32|368.22|372.55|368.45|372.55|368.45|372.28|368.18|24
1638995200000|2021-12-08 20:26:40|372.54|368.44|372.32|368.22|372.54|368.44|372.14|368.04|21
1638995210000|2021-12-08 20:26:50|372.4|368.3|372.47|368.37|372.47|368.37|372.3|368.2|17
1638995220000|2021-12-08 20:27:00|372.46|368.36|372.44|368.34|372.47|368.37|372.36|368.26|17
1638995230000|2021-12-08 20:27:10|372.23|368.13|371.16|367.06|372.23|368.13|371.16|367.06|21
1638995240000|2021-12-08 20:27:20|371.12|367.02|371.09|366.99|371.3|367.2|370.93|366.83|23
1638995250000|2021-12-08 20:27:30|371.32|367.22|371.49|367.39|371.49|367.39|371|366.9|29
1638995260000|2021-12-08 20:27:40|371.54|367.44|371.19|367.09|371.56|367.46|371.1|367|19
1638995270000|2021-12-08 20:27:50|371.26|367.16|371.64|367.54|371.65|367.55|371.12|367.02|27
1638995280000|2021-12-08 20:28:00|371.66|367.56|371.6|367.5|371.75|367.65|371.57|367.47|25
1638995290000|2021-12-08 20:28:10|371.57|367.47|371.56|367.46|371.85|367.75|371.47|367.37|15
1638995300000|2021-12-08 20:28:20|371.55|367.45|371.64|367.54|371.84|367.74|371.39|367.29|23
1638995310000|2021-12-08 20:28:30|371.66|367.56|371.62|367.52|371.66|367.56|371.47|367.37|13
1638995320000|2021-12-08 20:28:40|371.61|367.51|371.62|367.52|371.67|367.57|371.58|367.48|13
1638995330000|2021-12-08 20:28:50|371.61|367.51|371.2|367.1|371.61|367.51|371.2|367.1|22
1638995340000|2021-12-08 20:29:00|371.24|367.14|371.5|367.4|371.5|367.4|371.22|367.12|19
1638995350000|2021-12-08 20:29:10|371.54|367.44|371.24|367.14|371.54|367.44|371.11|367.01|11
1638995360000|2021-12-08 20:29:20|371.39|367.29|371.28|367.18|371.45|367.35|371.25|367.15|18
1638995370000|2021-12-08 20:29:30|371.19|367.09|371.17|367.07|371.33|367.23|371.05|366.95|15
1638995380000|2021-12-08 20:29:40|371.18|367.08|371.3|367.2|371.3|367.2|371.02|366.92|19
1638995390000|2021-12-08 20:29:50|371.32|367.22|371.24|367.14|371.32|367.22|371.19|367.09|18
1638995400000|2021-12-08 20:30:00|371.28|367.18|371.32|367.22|371.46|367.36|371.23|367.13|18
1638995410000|2021-12-08 20:30:10|371.34|367.24|371.41|367.31|371.53|367.43|371.34|367.24|18
1638995420000|2021-12-08 20:30:20|371.5|367.4|371.56|367.46|371.64|367.54|371.4|367.3|19
1638995430000|2021-12-08 20:30:30|371.55|367.45|371.41|367.31|371.55|367.45|371.41|367.31|16
1638995440000|2021-12-08 20:30:40|371.52|367.42|371.57|367.47|371.61|367.51|371.52|367.42|13
1638995450000|2021-12-08 20:30:50|371.54|367.44|371.53|367.43|371.59|367.49|371.53|367.43|7
1638995460000|2021-12-08 20:31:00|371.54|367.44|371.37|367.27|371.63|367.53|371.34|367.24|27
1638995470000|2021-12-08 20:31:10|371.38|367.28|371.52|367.42|371.52|367.42|371.24|367.14|21
1638995480000|2021-12-08 20:31:20|371.51|367.41|371.43|367.33|371.53|367.43|371.4|367.3|21
1638995490000|2021-12-08 20:31:30|371.39|367.29|371.37|367.27|371.44|367.34|371.31|367.21|21
1638995500000|2021-12-08 20:31:40|371.38|367.28|371.46|367.36|371.47|367.37|371.31|367.21|21
1638995510000|2021-12-08 20:31:50|371.42|367.32|371.5|367.4|371.52|367.42|371.41|367.31|19
1638995520000|2021-12-08 20:32:00|371.39|367.29|371.44|367.34|371.54|367.44|371.39|367.29|24
1638995530000|2021-12-08 20:32:10|371.45|367.35|371.31|367.21|371.53|367.43|371.27|367.17|21
1638995540000|2021-12-08 20:32:20|371.32|367.22|371.25|367.15|371.34|367.24|371.2|367.1|16
1638995550000|2021-12-08 20:32:30|371.12|367.02|371.09|366.99|371.25|367.15|371.07|366.97|15
1638995560000|2021-12-08 20:32:40|371.08|366.98|371.15|367.05|371.15|367.05|371.05|366.95|17
1638995570000|2021-12-08 20:32:50|371.14|367.04|368.58|364.48|371.14|367.04|368.47|364.37|25
1638995580000|2021-12-08 20:33:00|368.54|364.44|368.54|364.44|368.95|364.85|366.78|362.68|37
1638995590000|2021-12-08 20:33:10|368.46|364.36|368.48|364.38|368.54|364.44|368.15|364.05|24
1638995600000|2021-12-08 20:33:20|368.64|364.54|368.33|364.23|368.67|364.57|367.97|363.87|30
1638995610000|2021-12-08 20:33:30|368.31|364.21|368.93|364.83|368.93|364.83|368.27|364.17|32
1638995620000|2021-12-08 20:33:40|368.78|364.68|368.24|364.14|368.78|364.68|367.93|363.83|30
1638995630000|2021-12-08 20:33:50|368.22|364.12|368.83|364.73|368.83|364.73|368.22|364.12|26
1638995640000|2021-12-08 20:34:00|368.84|364.74|368.72|364.62|368.87|364.77|368.72|364.62|14
1638995650000|2021-12-08 20:34:10|368.82|364.72|368.72|364.62|368.82|364.72|368.66|364.56|20
1638995660000|2021-12-08 20:34:20|368.71|364.61|368.69|364.59|368.88|364.78|368.51|364.41|19
1638995670000|2021-12-08 20:34:30|368.51|364.41|368.56|364.46|368.71|364.61|368.4|364.3|24
1638995680000|2021-12-08 20:34:40|368.55|364.45|368.83|364.73|368.84|364.74|368.55|364.45|13
1638995690000|2021-12-08 20:34:50|368.63|364.53|369.25|365.15|369.25|365.15|368.63|364.53|22
1638995700000|2021-12-08 20:35:00|369.1|365|369.58|365.48|369.59|365.49|369.1|365|31
1638995710000|2021-12-08 20:35:10|369.45|365.35|369.36|365.26|369.48|365.38|369.36|365.26|13
1638995720000|2021-12-08 20:35:20|369.39|365.29|369.47|365.37|369.48|365.38|369.25|365.15|29
1638995730000|2021-12-08 20:35:30|369.48|365.38|369.25|365.15|369.49|365.39|369.17|365.07|18
1638995740000|2021-12-08 20:35:40|369.22|365.12|368.56|364.46|369.33|365.23|368.52|364.42|27
1638995750000|2021-12-08 20:35:50|368.52|364.42|368.9|364.8|368.9|364.8|368.43|364.33|20
1638995760000|2021-12-08 20:36:00|368.89|364.79|369.11|365.01|369.13|365.03|368.89|364.79|26
1638995770000|2021-12-08 20:36:10|369.08|364.98|368.81|364.71|369.08|364.98|368.68|364.58|14
1638995780000|2021-12-08 20:36:20|368.74|364.64|368.77|364.67|368.89|364.79|368.65|364.55|18
1638995790000|2021-12-08 20:36:30|368.75|364.65|368.67|364.57|368.78|364.68|368.62|364.52|9
1638995800000|2021-12-08 20:36:40|368.6|364.5|368.1|364|368.69|364.59|368.07|363.97|24
1638995810000|2021-12-08 20:36:50|368.11|364.01|367.86|363.76|368.17|364.07|367.77|363.67|15
1638995820000|2021-12-08 20:37:00|367.85|363.75|367.63|363.53|367.85|363.75|367.4|363.3|17
1638995830000|2021-12-08 20:37:10|367.64|363.54|367|362.9|367.71|363.61|367|362.9|19
1638995840000|2021-12-08 20:37:20|367.07|362.97|367.83|363.73|367.83|363.73|366.99|362.89|27
1638995850000|2021-12-08 20:37:30|367.87|363.77|368.42|364.32|368.42|364.32|367.86|363.76|24
1638995860000|2021-12-08 20:37:40|368.43|364.33|368.62|364.52|368.74|364.64|368.43|364.33|22
1638995870000|2021-12-08 20:37:50|368.63|364.53|368.33|364.23|368.63|364.53|368.33|364.23|22
1638995880000|2021-12-08 20:38:00|368.32|364.22|368.03|363.93|368.32|364.22|367.79|363.69|20
1638995890000|2021-12-08 20:38:10|368|363.9|367.99|363.89|368.01|363.91|367.87|363.77|16
1638995900000|2021-12-08 20:38:20|367.98|363.88|367.82|363.72|367.98|363.88|367.77|363.67|8
1638995910000|2021-12-08 20:38:30|367.83|363.73|367.72|363.62|367.83|363.73|367.64|363.54|19
1638995920000|2021-12-08 20:38:40|367.71|363.61|367.66|363.56|367.72|363.62|367.62|363.52|11
1638995930000|2021-12-08 20:38:50|367.65|363.55|367.71|363.61|367.71|363.61|367.5|363.4|22
1638995940000|2021-12-08 20:39:00|367.73|363.63|367.74|363.64|367.85|363.75|367.65|363.55|23
1638995950000|2021-12-08 20:39:10|367.77|363.67|367.95|363.85|367.98|363.88|367.74|363.64|18
1638995960000|2021-12-08 20:39:20|367.96|363.86|367.75|363.65|368.01|363.91|367.65|363.55|23
1638995970000|2021-12-08 20:39:30|367.72|363.62|367.8|363.7|367.94|363.84|367.55|363.45|25
1638995980000|2021-12-08 20:39:40|367.75|363.65|367.96|363.86|368.03|363.93|367.64|363.54|21
1638995990000|2021-12-08 20:39:50|367.97|363.87|367.97|363.87|368|363.9|367.75|363.65|21
1638996000000|2021-12-08 20:40:00|368|363.9|367.74|363.64|368.14|364.04|367.7|363.6|22
1638996010000|2021-12-08 20:40:10|367.76|363.66|367.75|363.65|367.8|363.7|367.61|363.51|13
1638996020000|2021-12-08 20:40:20|367.79|363.69|367.71|363.61|367.83|363.73|367.57|363.47|21
1638996030000|2021-12-08 20:40:30|367.73|363.63|367.81|363.71|367.81|363.71|367.71|363.61|17
1638996040000|2021-12-08 20:40:40|367.86|363.76|367.84|363.74|367.88|363.78|367.57|363.47|11
1638996050000|2021-12-08 20:40:50|367.85|363.75|367.77|363.67|367.86|363.76|367.75|363.65|15
1638996060000|2021-12-08 20:41:00|367.83|363.73|367.97|363.87|367.99|363.89|367.76|363.66|17
1638996070000|2021-12-08 20:41:10|367.98|363.88|367.99|363.89|368|363.9|367.97|363.87|10
1638996080000|2021-12-08 20:41:20|368|363.9|367.99|363.89|368|363.9|367.88|363.78|19
1638996090000|2021-12-08 20:41:30|367.97|363.87|367.78|363.68|367.98|363.88|367.78|363.68|8
1638996100000|2021-12-08 20:41:40|367.75|363.65|367.79|363.69|367.9|363.8|367.75|363.65|4
1638996110000|2021-12-08 20:41:50|367.78|363.68|367.75|363.65|367.83|363.73|367.75|363.65|13
1638996120000|2021-12-08 20:42:00|367.76|363.66|367.82|363.72|367.93|363.83|367.75|363.65|10
1638996130000|2021-12-08 20:42:10|367.75|363.65|367.82|363.72|367.96|363.86|367.75|363.65|9
1638996140000|2021-12-08 20:42:20|367.84|363.74|367.87|363.77|368.01|363.91|367.81|363.71|17
1638996150000|2021-12-08 20:42:30|367.95|363.85|367.75|363.65|367.97|363.87|367.72|363.62|16
1638996160000|2021-12-08 20:42:40|367.73|363.63|367.34|363.24|367.75|363.65|367.28|363.18|28
1638996170000|2021-12-08 20:42:50|367.33|363.23|367.5|363.4|367.5|363.4|367.22|363.12|10
1638996180000|2021-12-08 20:43:00|367.51|363.41|367.1|363|367.51|363.41|367.1|363|8
1638996190000|2021-12-08 20:43:10|367.16|363.06|366.73|362.63|367.26|363.16|366.7|362.6|14
1638996200000|2021-12-08 20:43:20|366.83|362.73|366.79|362.69|366.91|362.81|366.73|362.63|19
1638996210000|2021-12-08 20:43:30|366.81|362.71|366.21|362.11|366.82|362.72|365.85|361.75|26
1638996220000|2021-12-08 20:43:40|366.19|362.09|366.4|362.3|366.47|362.37|366.19|362.09|20
1638996230000|2021-12-08 20:43:50|366.35|362.25|366.62|362.52|366.62|362.52|366.35|362.25|13
1638996240000|2021-12-08 20:44:00|366.65|362.55|366.74|362.64|366.86|362.76|366.5|362.4|16
1638996250000|2021-12-08 20:44:10|366.72|362.62|366.7|362.6|366.82|362.72|366.65|362.55|19
1638996260000|2021-12-08 20:44:20|366.72|362.62|366.88|362.78|366.98|362.88|366.7|362.6|21
1638996270000|2021-12-08 20:44:30|366.94|362.84|366.94|362.84|366.98|362.88|366.6|362.5|22
1638996280000|2021-12-08 20:44:40|366.93|362.83|366.76|362.66|366.98|362.88|366.7|362.6|17
1638996290000|2021-12-08 20:44:50|366.78|362.68|366.64|362.54|366.78|362.68|366.48|362.38|24
1638996300000|2021-12-08 20:45:00|366.67|362.57|366.82|362.72|366.82|362.72|366.52|362.42|26
1638996310000|2021-12-08 20:45:10|366.8|362.7|366.94|362.84|366.94|362.84|366.8|362.7|18
1638996320000|2021-12-08 20:45:20|366.93|362.83|367.01|362.91|367.12|363.02|366.93|362.83|18
1638996330000|2021-12-08 20:45:30|366.98|362.88|366.85|362.75|367.01|362.91|366.85|362.75|18
1638996340000|2021-12-08 20:45:40|366.86|362.76|367.19|363.09|367.29|363.19|366.86|362.76|18
1638996350000|2021-12-08 20:45:50|367.18|363.08|367.22|363.12|367.31|363.21|367.14|363.04|22
1638996360000|2021-12-08 20:46:00|367.21|363.11|367.35|363.25|367.35|363.25|367.15|363.05|16
1638996370000|2021-12-08 20:46:10|367.18|363.08|367.29|363.19|367.36|363.26|367.18|363.08|9
1638996380000|2021-12-08 20:46:20|367.28|363.18|367.21|363.11|367.28|363.18|367.21|363.11|3
1638996390000|2021-12-08 20:46:30|367.15|363.05|367.05|362.95|367.15|363.05|367.01|362.91|11
1638996400000|2021-12-08 20:46:40|367.04|362.94|366.68|362.58|367.04|362.94|366.68|362.58|18
1638996410000|2021-12-08 20:46:50|366.64|362.54|366.22|362.12|366.68|362.58|366.16|362.06|19
1638996420000|2021-12-08 20:47:00|366.05|361.95|366.22|362.12|366.23|362.13|366|361.9|15
1638996430000|2021-12-08 20:47:10|366.15|362.05|366.06|361.96|366.2|362.1|365.97|361.87|18
1638996440000|2021-12-08 20:47:20|366.09|361.99|366.21|362.11|366.29|362.19|365.95|361.85|22
1638996450000|2021-12-08 20:47:30|366.19|362.09|366.45|362.35|366.49|362.39|366.18|362.08|30
1638996460000|2021-12-08 20:47:40|366.44|362.34|366.41|362.31|366.54|362.44|366.38|362.28|14
1638996470000|2021-12-08 20:47:50|366.36|362.26|366.34|362.24|366.44|362.34|366.2|362.1|21
1638996480000|2021-12-08 20:48:00|366.37|362.27|366.36|362.26|366.39|362.29|366.35|362.25|10
1638996490000|2021-12-08 20:48:10|366.37|362.27|366.54|362.44|366.58|362.48|366.19|362.09|16
1638996500000|2021-12-08 20:48:20|366.55|362.45|366.3|362.2|366.56|362.46|366.19|362.09|21
1638996510000|2021-12-08 20:48:30|366.27|362.17|366.78|362.68|366.79|362.69|366.24|362.14|26
1638996520000|2021-12-08 20:48:40|366.75|362.65|366.93|362.83|367.1|363|366.75|362.65|24
1638996530000|2021-12-08 20:48:50|366.86|362.76|366.73|362.63|366.89|362.79|366.65|362.55|24
1638996540000|2021-12-08 20:49:00|366.76|362.66|366.77|362.67|366.84|362.74|366.74|362.64|12
1638996550000|2021-12-08 20:49:10|366.83|362.73|367.3|363.2|367.31|363.21|366.79|362.69|27
1638996560000|2021-12-08 20:49:20|367.31|363.21|366.41|362.31|367.34|363.24|366.41|362.31|24
1638996570000|2021-12-08 20:49:30|366.39|362.29|366.2|362.1|366.46|362.36|366.2|362.1|19
1638996580000|2021-12-08 20:49:40|366.4|362.3|366.29|362.19|366.44|362.34|366.22|362.12|16
1638996590000|2021-12-08 20:49:50|366.16|362.06|366.33|362.23|366.35|362.25|366.1|362|9
1638996600000|2021-12-08 20:50:00|366.36|362.26|366.35|362.25|366.48|362.38|366.18|362.08|31
1638996610000|2021-12-08 20:50:10|366.37|362.27|366.52|362.42|366.67|362.57|366.34|362.24|33
1638996620000|2021-12-08 20:50:20|366.4|362.3|366.85|362.75|366.86|362.76|366.4|362.3|27
1638996630000|2021-12-08 20:50:30|366.89|362.79|366.79|362.69|367.03|362.93|366.75|362.65|29
1638996640000|2021-12-08 20:50:40|366.75|362.65|366.9|362.8|367.02|362.92|366.69|362.59|22
1638996650000|2021-12-08 20:50:50|366.88|362.78|366.85|362.75|366.93|362.83|366.6|362.5|26
1638996660000|2021-12-08 20:51:00|366.86|362.76|366.85|362.75|366.94|362.84|366.7|362.6|18
1638996670000|2021-12-08 20:51:10|366.76|362.66|366.94|362.84|367|362.9|366.6|362.5|25
1638996680000|2021-12-08 20:51:20|366.93|362.83|366.75|362.65|366.95|362.85|366.75|362.65|12
1638996690000|2021-12-08 20:51:30|366.72|362.62|366.6|362.5|366.76|362.66|366.56|362.46|15
1638996700000|2021-12-08 20:51:40|366.55|362.45|366.53|362.43|366.55|362.45|366.39|362.29|17
1638996710000|2021-12-08 20:51:50|366.54|362.44|366.53|362.43|366.58|362.48|366.33|362.23|19
1638996720000|2021-12-08 20:52:00|366.52|362.42|366.54|362.44|366.68|362.58|366.46|362.36|17
1638996730000|2021-12-08 20:52:10|366.53|362.43|366.6|362.5|366.7|362.6|366.53|362.43|17
1638996740000|2021-12-08 20:52:20|366.57|362.47|366.43|362.33|366.58|362.48|366.42|362.32|19
1638996750000|2021-12-08 20:52:30|366.47|362.37|366.41|362.31|366.52|362.42|366.3|362.2|28
1638996760000|2021-12-08 20:52:40|366.39|362.29|366.45|362.35|366.5|362.4|366.3|362.2|19
1638996770000|2021-12-08 20:52:50|366.44|362.34|366.39|362.29|366.52|362.42|366.26|362.16|14
1638996780000|2021-12-08 20:53:00|366.26|362.16|366.12|362.02|366.37|362.27|366.12|362.02|16
1638996790000|2021-12-08 20:53:10|365.95|361.85|365.5|361.4|365.95|361.85|365.5|361.4|16
1638996800000|2021-12-08 20:53:20|365.57|361.47|365.53|361.43|365.76|361.66|365.4|361.3|9
1638996810000|2021-12-08 20:53:30|365.6|361.5|365.63|361.53|365.77|361.67|365.52|361.42|19
1638996820000|2021-12-08 20:53:40|365.68|361.58|365.34|361.24|365.83|361.73|365.21|361.11|29
1638996830000|2021-12-08 20:53:50|365.33|361.23|365.44|361.34|365.48|361.38|365.21|361.11|20
1638996840000|2021-12-08 20:54:00|365.4|361.3|365.07|360.97|365.4|361.3|365.07|360.97|17
1638996850000|2021-12-08 20:54:10|365.11|361.01|365|360.9|365.26|361.16|365|360.9|20
1638996860000|2021-12-08 20:54:20|365.04|360.94|365.2|361.1|365.49|361.39|365.04|360.94|16
1638996870000|2021-12-08 20:54:30|365.22|361.12|365.23|361.13|365.24|361.14|365.22|361.12|4
1638996880000|2021-12-08 20:54:40|365.42|361.32|365.55|361.45|365.55|361.45|365.23|361.13|20
1638996890000|2021-12-08 20:54:50|365.66|361.56|365.57|361.47|365.67|361.57|365.4|361.3|13
1638996900000|2021-12-08 20:55:00|365.58|361.48|365.59|361.49|365.7|361.6|365.44|361.34|13
1638996910000|2021-12-08 20:55:10|365.5|361.4|365.41|361.31|365.55|361.45|365.3|361.2|13
1638996920000|2021-12-08 20:55:20|365.38|361.28|365.38|361.28|365.38|361.28|365.38|361.28|1
1638996930000|2021-12-08 20:55:30|365.53|361.43|365.4|361.3|365.53|361.43|365.35|361.25|11
1638996940000|2021-12-08 20:55:40|365.37|361.27|365.42|361.32|365.53|361.43|365.37|361.27|20
1638996950000|2021-12-08 20:55:50|365.53|361.43|365.33|361.23|365.53|361.43|365.33|361.23|13
1638996960000|2021-12-08 20:56:00|365.43|361.33|365.65|361.55|365.76|361.66|365.43|361.33|28
1638996970000|2021-12-08 20:56:10|365.64|361.54|365.74|361.64|365.84|361.74|365.61|361.51|22
1638996980000|2021-12-08 20:56:20|365.73|361.63|365.87|361.77|365.94|361.84|365.73|361.63|22
1638996990000|2021-12-08 20:56:30|365.86|361.76|365.86|361.76|366.02|361.92|365.73|361.63|23
1638997000000|2021-12-08 20:56:40|365.87|361.77|365.96|361.86|365.99|361.89|365.86|361.76|21
1638997010000|2021-12-08 20:56:50|365.94|361.84|366.06|361.96|366.1|362|365.89|361.79|21
1638997020000|2021-12-08 20:57:00|366.05|361.95|365.9|361.8|366.05|361.95|365.87|361.77|20
1638997030000|2021-12-08 20:57:10|365.91|361.81|365.93|361.83|365.96|361.86|365.82|361.72|14
1638997040000|2021-12-08 20:57:20|365.8|361.7|366.09|361.99|366.09|361.99|365.8|361.7|15
1638997050000|2021-12-08 20:57:30|366.1|362|366.15|362.05|366.29|362.19|366.07|361.97|19
1638997060000|2021-12-08 20:57:40|366.16|362.06|366.29|362.19|366.34|362.24|366.15|362.05|12
1638997070000|2021-12-08 20:57:50|366.31|362.21|366.36|362.26|366.39|362.29|366.29|362.19|10
1638997080000|2021-12-08 20:58:00|366.38|362.28|366.37|362.27|366.39|362.29|366.36|362.26|5
1638997090000|2021-12-08 20:58:10|366.34|362.24|366.3|362.2|366.34|362.24|366.25|362.15|17
1638997100000|2021-12-08 20:58:20|366.29|362.19|366.35|362.25|366.37|362.27|366.29|362.19|14
1638997110000|2021-12-08 20:58:30|366.37|362.27|366.52|362.42|366.52|362.42|366.32|362.22|17
1638997120000|2021-12-08 20:58:40|366.53|362.43|366.3|362.2|366.53|362.43|366.22|362.12|18
1638997130000|2021-12-08 20:58:50|366.28|362.18|366.25|362.15|366.29|362.19|366.1|362|15
1638997140000|2021-12-08 20:59:00|366.14|362.04|366.22|362.12|366.27|362.17|366.14|362.04|12
1638997150000|2021-12-08 20:59:10|366.23|362.13|365.53|361.43|366.23|362.13|365.43|361.33|16
1638997160000|2021-12-08 20:59:20|365.48|361.38|365.56|361.46|365.56|361.46|365.31|361.21|9
1638997170000|2021-12-08 20:59:30|365.54|361.44|365.43|361.33|365.55|361.45|365.32|361.22|17
1638997180000|2021-12-08 20:59:40|365.44|361.34|365.26|361.16|365.44|361.34|365.23|361.13|15
1638997190000|2021-12-08 20:59:50|365.24|361.14|364.99|360.89|365.26|361.16|364.9|360.8|17
1638997200000|2021-12-08 21:00:00|364.96|360.86|364.39|360.29|365.01|360.91|364.39|360.29|28
1638997210000|2021-12-08 21:00:10|364.36|360.26|364.26|360.16|364.4|360.3|364.22|360.12|17
1638997220000|2021-12-08 21:00:20|364.24|360.14|363.68|359.58|364.24|360.14|363.54|359.44|30
1638997230000|2021-12-08 21:00:30|363.59|359.49|363.29|359.19|363.68|359.58|363.29|359.19|28
1638997240000|2021-12-08 21:00:40|363.4|359.3|363.92|359.82|363.94|359.84|363.33|359.23|18
1638997250000|2021-12-08 21:00:50|363.93|359.83|364.4|360.3|364.49|360.39|363.93|359.83|30
1638997260000|2021-12-08 21:01:00|364.31|360.21|364.47|360.37|364.6|360.5|364.2|360.1|22
1638997270000|2021-12-08 21:01:10|364.45|360.35|364.73|360.63|364.96|360.86|364.45|360.35|24
1638997280000|2021-12-08 21:01:20|364.72|360.62|364.68|360.58|364.72|360.62|364.59|360.49|24
1638997290000|2021-12-08 21:01:30|364.71|360.61|364.95|360.85|364.95|360.85|364.7|360.6|28
1638997300000|2021-12-08 21:01:40|364.96|360.86|365.02|360.92|365.15|361.05|364.92|360.82|22
1638997310000|2021-12-08 21:01:50|364.91|360.81|364.99|360.89|365.05|360.95|364.91|360.81|9
1638997320000|2021-12-08 21:02:00|364.9|360.8|365.6|361.5|365.78|361.68|364.9|360.8|22
1638997330000|2021-12-08 21:02:10|365.61|361.51|364.9|360.8|365.61|361.51|364.88|360.78|30
1638997340000|2021-12-08 21:02:20|365.03|360.93|365.03|360.93|365.14|361.04|364.79|360.69|9
1638997350000|2021-12-08 21:02:30|365.18|361.08|365.35|361.25|365.48|361.38|365.1|361|25
1638997360000|2021-12-08 21:02:40|365.34|361.24|365.39|361.29|365.44|361.34|365.33|361.23|19
1638997370000|2021-12-08 21:02:50|365.38|361.28|365.54|361.44|365.8|361.7|365.36|361.26|24
1638997380000|2021-12-08 21:03:00|365.68|361.58|365.79|361.69|365.82|361.72|365.63|361.53|26
1638997390000|2021-12-08 21:03:10|365.82|361.72|366.29|362.19|366.29|362.19|365.75|361.65|29
1638997400000|2021-12-08 21:03:20|366.26|362.16|366.12|362.02|366.41|362.31|366.05|361.95|22
1638997410000|2021-12-08 21:03:30|366.13|362.03|366.22|362.12|366.43|362.33|366.13|362.03|18
1638997420000|2021-12-08 21:03:40|366.25|362.15|366.35|362.25|366.43|362.33|366.2|362.1|18
1638997430000|2021-12-08 21:03:50|366.36|362.26|366.4|362.3|366.54|362.44|366.2|362.1|14
1638997440000|2021-12-08 21:04:00|366.41|362.31|366.78|362.68|366.79|362.69|366.37|362.27|26
1638997450000|2021-12-08 21:04:10|366.77|362.67|366.64|362.54|366.84|362.74|366.64|362.54|25
1638997460000|2021-12-08 21:04:20|366.62|362.52|366.42|362.32|366.62|362.52|366.36|362.26|11
1638997470000|2021-12-08 21:04:30|366.43|362.33|366.29|362.19|366.43|362.33|366.2|362.1|10
1638997480000|2021-12-08 21:04:40|366.27|362.17|365.79|361.69|366.27|362.17|365.73|361.63|23
1638997490000|2021-12-08 21:04:50|365.82|361.72|365.77|361.67|365.82|361.72|365.69|361.59|17
1638997500000|2021-12-08 21:05:00|365.83|361.73|365.83|361.73|365.92|361.82|365.7|361.6|23
1638997510000|2021-12-08 21:05:10|365.82|361.72|365.77|361.67|365.84|361.74|365.6|361.5|23
1638997520000|2021-12-08 21:05:20|365.78|361.68|365.87|361.77|366.03|361.93|365.72|361.62|18
1638997530000|2021-12-08 21:05:30|365.83|361.73|366.12|362.02|366.26|362.16|365.8|361.7|17
1638997540000|2021-12-08 21:05:40|366.04|361.94|366.67|362.57|366.67|362.57|366.04|361.94|28
1638997550000|2021-12-08 21:05:50|366.65|362.55|366.64|362.54|366.8|362.7|366.6|362.5|26
1638997560000|2021-12-08 21:06:00|366.67|362.57|366.76|362.66|366.86|362.76|366.64|362.54|19
1638997570000|2021-12-08 21:06:10|366.72|362.62|366.26|362.16|366.72|362.62|366.24|362.14|21
1638997580000|2021-12-08 21:06:20|366.37|362.27|366|361.9|366.37|362.27|366|361.9|15
1638997590000|2021-12-08 21:06:30|366.02|361.92|365.8|361.7|366.1|362|365.8|361.7|21
1638997600000|2021-12-08 21:06:40|365.77|361.67|365.78|361.68|365.86|361.76|365.7|361.6|14
1638997610000|2021-12-08 21:06:50|365.79|361.69|365.71|361.61|365.79|361.69|365.5|361.4|15
1638997620000|2021-12-08 21:07:00|365.7|361.6|365.69|361.59|365.8|361.7|365.6|361.5|18
1638997630000|2021-12-08 21:07:10|365.7|361.6|365.68|361.58|365.75|361.65|365.53|361.43|25
1638997640000|2021-12-08 21:07:20|365.81|361.71|365.93|361.83|365.93|361.83|365.7|361.6|17
1638997650000|2021-12-08 21:07:30|365.92|361.82|365.7|361.6|365.96|361.86|365.7|361.6|12
1638997660000|2021-12-08 21:07:40|365.78|361.68|365.94|361.84|366.06|361.96|365.78|361.68|13
1638997670000|2021-12-08 21:07:50|365.9|361.8|365.93|361.83|365.94|361.84|365.81|361.71|14
1638997680000|2021-12-08 21:08:00|365.95|361.85|365.88|361.78|365.95|361.85|365.7|361.6|20
1638997690000|2021-12-08 21:08:10|365.85|361.75|366.28|362.18|366.29|362.19|365.8|361.7|25
1638997700000|2021-12-08 21:08:20|366.27|362.17|366.29|362.19|366.29|362.19|366.08|361.98|16
1638997710000|2021-12-08 21:08:30|366.17|362.07|366.38|362.28|366.4|362.3|366.14|362.04|12
1638997720000|2021-12-08 21:08:40|366.43|362.33|366.86|362.76|366.86|362.76|366.43|362.33|20
1638997730000|2021-12-08 21:08:50|366.89|362.79|366.93|362.83|366.93|362.83|366.79|362.69|8
1638997740000|2021-12-08 21:09:00|366.95|362.85|367.13|363.03|367.13|363.03|366.9|362.8|22
1638997750000|2021-12-08 21:09:10|367.09|362.99|367.35|363.25|367.44|363.34|367.09|362.99|27
1638997760000|2021-12-08 21:09:20|367.38|363.28|367.05|362.95|367.38|363.28|367|362.9|26
1638997770000|2021-12-08 21:09:30|367.01|362.91|367.23|363.13|367.25|363.15|367.01|362.91|26
1638997780000|2021-12-08 21:09:40|367.31|363.21|367.44|363.34|367.48|363.38|367.3|363.2|25
1638997790000|2021-12-08 21:09:50|367.45|363.35|367.34|363.24|367.5|363.4|367.33|363.23|20
1638997800000|2021-12-08 21:10:00|367.33|363.23|367.32|363.22|367.49|363.39|367.3|363.2|21
1638997810000|2021-12-08 21:10:10|367.33|363.23|367.33|363.23|367.35|363.25|367.24|363.14|14
1638997820000|2021-12-08 21:10:20|367.23|363.13|366.69|362.59|367.23|363.13|366.55|362.45|15
1638997830000|2021-12-08 21:10:30|366.53|362.43|366.78|362.68|366.82|362.72|366.53|362.43|17
1638997840000|2021-12-08 21:10:40|366.65|362.55|367.05|362.95|367.09|362.99|366.65|362.55|23
1638997850000|2021-12-08 21:10:50|367.06|362.96|367.1|363|367.18|363.08|367.01|362.91|21
1638997860000|2021-12-08 21:11:00|367.14|363.04|367.4|363.3|367.46|363.36|367.1|363|30
1638997870000|2021-12-08 21:11:10|367.45|363.35|367.49|363.39|367.51|363.41|367.31|363.21|20
1638997880000|2021-12-08 21:11:20|367.46|363.36|367.19|363.09|367.47|363.37|367.18|363.08|24
1638997890000|2021-12-08 21:11:30|367.17|363.07|367.17|363.07|367.32|363.22|367.16|363.06|21
1638997900000|2021-12-08 21:11:40|367.19|363.09|366.59|362.49|367.19|363.09|366.5|362.4|30
1638997910000|2021-12-08 21:11:50|366.66|362.56|366.54|362.44|366.67|362.57|366.42|362.32|18
1638997920000|2021-12-08 21:12:00|366.64|362.54|366.58|362.48|366.69|362.59|366.49|362.39|19
1638997930000|2021-12-08 21:12:10|366.59|362.49|366.58|362.48|366.67|362.57|366.29|362.19|18
1638997940000|2021-12-08 21:12:20|366.63|362.53|366.92|362.82|367.09|362.99|366.5|362.4|22
1638997950000|2021-12-08 21:12:30|366.95|362.85|367.31|363.21|367.31|363.21|366.93|362.83|20
1638997960000|2021-12-08 21:12:40|367.11|363.01|367.11|363.01|367.11|363.01|366.99|362.89|15
1638997970000|2021-12-08 21:12:50|367.12|363.02|367.21|363.11|367.25|363.15|367.12|363.02|25
1638997980000|2021-12-08 21:13:00|367.23|363.13|367.22|363.12|367.25|363.15|367.05|362.95|28
1638997990000|2021-12-08 21:13:10|367.2|363.1|367.43|363.33|367.43|363.33|367.2|363.1|24
1638998000000|2021-12-08 21:13:20|367.45|363.35|367.22|363.12|367.46|363.36|367.22|363.12|19
1638998010000|2021-12-08 21:13:30|367.1|363|367.34|363.24|367.35|363.25|367.1|363|11
1638998020000|2021-12-08 21:13:40|367.33|363.23|367.17|363.07|367.37|363.27|367.14|363.04|14
1638998030000|2021-12-08 21:13:50|367.18|363.08|367.29|363.19|367.29|363.19|367.18|363.08|11
1638998040000|2021-12-08 21:14:00|367.26|363.16|367.32|363.22|367.33|363.23|367.25|363.15|20
1638998050000|2021-12-08 21:14:10|367.3|363.2|367.18|363.08|367.34|363.24|367.15|363.05|14
1638998060000|2021-12-08 21:14:20|367.17|363.07|367.07|362.97|367.18|363.08|367.06|362.96|14
1638998070000|2021-12-08 21:14:30|367.03|362.93|366.85|362.75|367.16|363.06|366.76|362.66|13
1638998080000|2021-12-08 21:14:40|366.87|362.77|366.78|362.68|366.87|362.77|366.7|362.6|6
1638998090000|2021-12-08 21:14:50|366.64|362.54|366.7|362.6|366.7|362.6|366.64|362.54|5
1638998100000|2021-12-08 21:15:00|366.84|362.74|366.26|362.16|366.84|362.74|366.26|362.16|18
1638998110000|2021-12-08 21:15:10|366.43|362.33|366.43|362.33|366.5|362.4|366.3|362.2|16
1638998120000|2021-12-08 21:15:20|366.44|362.34|366.33|362.23|366.49|362.39|366.31|362.21|15
1638998130000|2021-12-08 21:15:30|366.39|362.29|365.86|361.76|366.41|362.31|365.81|361.71|26
1638998140000|2021-12-08 21:15:40|365.85|361.75|365.81|361.71|365.85|361.75|365.62|361.52|9
1638998150000|2021-12-08 21:15:50|365.78|361.68|366.28|362.18|366.3|362.2|365.78|361.68|17
1638998160000|2021-12-08 21:16:00|366.25|362.15|366.51|362.41|366.51|362.41|366.21|362.11|21
1638998170000|2021-12-08 21:16:10|366.52|362.42|366.61|362.51|366.61|362.51|366.3|362.2|13
1638998180000|2021-12-08 21:16:20|366.62|362.52|366.53|362.43|366.63|362.53|366.38|362.28|18
1638998190000|2021-12-08 21:16:30|366.5|362.4|366.43|362.33|366.61|362.51|366.43|362.33|16
1638998200000|2021-12-08 21:16:40|366.35|362.25|366.76|362.66|366.83|362.73|366.35|362.25|21
1638998210000|2021-12-08 21:16:50|366.75|362.65|366.91|362.81|367.07|362.97|366.75|362.65|20
1638998220000|2021-12-08 21:17:00|367.04|362.94|366.98|362.88|367.09|362.99|366.87|362.77|19
1638998230000|2021-12-08 21:17:10|366.96|362.86|366.86|362.76|366.98|362.88|366.69|362.59|21
1638998240000|2021-12-08 21:17:20|366.84|362.74|367.07|362.97|367.13|363.03|366.84|362.74|13
1638998250000|2021-12-08 21:17:30|367.11|363.01|367.13|363.03|367.25|363.15|367.05|362.95|15
1638998260000|2021-12-08 21:17:40|367.1|363|367.38|363.28|367.43|363.33|367.1|363|16
1638998270000|2021-12-08 21:17:50|367.41|363.31|367.38|363.28|367.41|363.31|367.3|363.2|8
1638998280000|2021-12-08 21:18:00|367.2|363.1|367.25|363.15|367.37|363.27|367.2|363.1|15
1638998290000|2021-12-08 21:18:10|367.38|363.28|367.37|363.27|367.53|363.43|367.35|363.25|17
1638998300000|2021-12-08 21:18:20|367.41|363.31|367.49|363.39|367.51|363.41|367.31|363.21|12
1638998310000|2021-12-08 21:18:30|367.36|363.26|367.51|363.41|367.56|363.46|367.34|363.24|19
1638998320000|2021-12-08 21:18:40|367.52|363.42|367.56|363.46|367.56|363.46|367.52|363.42|9
1638998330000|2021-12-08 21:18:50|367.6|363.5|367.5|363.4|367.63|363.53|367.44|363.34|11
1638998340000|2021-12-08 21:19:00|367.57|363.47|367.52|363.42|367.57|363.47|367.43|363.33|9
1638998350000|2021-12-08 21:19:10|367.53|363.43|367.52|363.42|367.55|363.45|367.39|363.29|14
1638998360000|2021-12-08 21:19:20|367.51|363.41|367.36|363.26|367.51|363.41|367.33|363.23|10
1638998370000|2021-12-08 21:19:30|367.35|363.25|366.65|362.55|367.35|363.25|366.65|362.55|17
1638998380000|2021-12-08 21:19:40|366.68|362.58|366.85|362.75|366.92|362.82|366.6|362.5|16
1638998390000|2021-12-08 21:19:50|366.83|362.73|366.79|362.69|366.86|362.76|366.79|362.69|13
1638998400000|2021-12-08 21:20:00|366.86|362.76|366.81|362.71|366.98|362.88|366.8|362.7|8
1638998410000|2021-12-08 21:20:10|366.92|362.82|366.94|362.84|366.95|362.85|366.83|362.73|9
1638998420000|2021-12-08 21:20:20|366.92|362.82|366.93|362.83|366.94|362.84|366.69|362.59|15
1638998430000|2021-12-08 21:20:30|366.85|362.75|366.39|362.29|366.85|362.75|366.36|362.26|17
1638998440000|2021-12-08 21:20:40|366.51|362.41|366.29|362.19|366.51|362.41|366.29|362.19|17
1638998450000|2021-12-08 21:20:50|366.3|362.2|366.15|362.05|366.35|362.25|366.15|362.05|13
1638998460000|2021-12-08 21:21:00|366.14|362.04|366|361.9|366.14|362.04|365.96|361.86|13
1638998470000|2021-12-08 21:21:10|365.99|361.89|366|361.9|366.02|361.92|365.99|361.89|5
1638998480000|2021-12-08 21:21:20|365.94|361.84|365.83|361.73|366.06|361.96|365.79|361.69|21
1638998490000|2021-12-08 21:21:30|365.8|361.7|366.16|362.06|366.29|362.19|365.8|361.7|17
1638998500000|2021-12-08 21:21:40|366.29|362.19|366.18|362.08|366.29|362.19|366.14|362.04|6
1638998510000|2021-12-08 21:21:50|366.15|362.05|366.43|362.33|366.49|362.39|366.15|362.05|21
1638998520000|2021-12-08 21:22:00|366.4|362.3|366.31|362.21|366.52|362.42|366.26|362.16|13
1638998530000|2021-12-08 21:22:10|366.18|362.08|366.29|362.19|366.44|362.34|366.18|362.08|5
1638998540000|2021-12-08 21:22:20|366.3|362.2|366.3|362.2|366.44|362.34|366.2|362.1|8
1638998550000|2021-12-08 21:22:30|366.29|362.19|365.57|361.47|366.29|362.19|365.56|361.46|23
1638998560000|2021-12-08 21:22:40|365.22|361.12|366|361.9|366.18|362.08|365.22|361.12|22
1638998570000|2021-12-08 21:22:50|365.99|361.89|366.18|362.08|366.3|362.2|365.9|361.8|23
1638998580000|2021-12-08 21:23:00|366.17|362.07|366.28|362.18|366.44|362.34|366.1|362|12
1638998590000|2021-12-08 21:23:10|366.26|362.16|366.35|362.25|366.5|362.4|366.2|362.1|14
1638998600000|2021-12-08 21:23:20|366.32|362.22|366.49|362.39|366.58|362.48|366.32|362.22|24
1638998610000|2021-12-08 21:23:30|366.46|362.36|366.47|362.37|366.68|362.58|366.42|362.32|28
1638998620000|2021-12-08 21:23:40|366.53|362.43|366.81|362.71|366.81|362.71|366.52|362.42|22
1638998630000|2021-12-08 21:23:50|366.82|362.72|366.83|362.73|366.88|362.78|366.81|362.71|20
1638998640000|2021-12-08 21:24:00|366.81|362.71|366.92|362.82|366.92|362.82|366.81|362.71|10
1638998650000|2021-12-08 21:24:10|366.93|362.83|366.66|362.56|367.02|362.92|366.45|362.35|26
1638998660000|2021-12-08 21:24:20|366.64|362.54|366.74|362.64|366.76|362.66|366.63|362.53|22
1638998670000|2021-12-08 21:24:30|366.73|362.63|367.14|363.04|367.16|363.06|366.7|362.6|24
1638998680000|2021-12-08 21:24:40|367.15|363.05|367.11|363.01|367.23|363.13|367|362.9|28
1638998690000|2021-12-08 21:24:50|367.1|363|367.19|363.09|367.21|363.11|367|362.9|16
1638998700000|2021-12-08 21:25:00|367.14|363.04|367.16|363.06|367.31|363.21|367.14|363.04|13
1638998710000|2021-12-08 21:25:10|367.17|363.07|366.4|362.3|367.19|363.09|366.4|362.3|24
1638998720000|2021-12-08 21:25:20|366.57|362.47|366.19|362.09|366.7|362.6|366.19|362.09|21
1638998730000|2021-12-08 21:25:30|366.2|362.1|366.18|362.08|366.23|362.13|366.11|362.01|18
1638998740000|2021-12-08 21:25:40|366.19|362.09|366.21|362.11|366.24|362.14|366.19|362.09|9
1638998750000|2021-12-08 21:25:50|366.22|362.12|366.1|362|366.25|362.15|366.09|361.99|19
1638998760000|2021-12-08 21:26:00|366.11|362.01|366.3|362.2|366.34|362.24|366.11|362.01|29
1638998770000|2021-12-08 21:26:10|366.32|362.22|366.3|362.2|366.36|362.26|366.28|362.18|12
1638998780000|2021-12-08 21:26:20|366.31|362.21|366.2|362.1|366.32|362.22|366.18|362.08|11
1638998790000|2021-12-08 21:26:30|366.24|362.14|366.24|362.14|366.3|362.2|366.21|362.11|20
1638998800000|2021-12-08 21:26:40|366.22|362.12|366.23|362.13|366.23|362.13|366.01|361.91|19
1638998810000|2021-12-08 21:26:50|366.07|361.97|365.94|361.84|366.12|362.02|365.87|361.77|23
1638998820000|2021-12-08 21:27:00|365.97|361.87|365.97|361.87|365.98|361.88|365.9|361.8|11
1638998830000|2021-12-08 21:27:10|365.96|361.86|365.99|361.89|366.03|361.93|365.96|361.86|14
1638998840000|2021-12-08 21:27:20|366.03|361.93|365.97|361.87|366.03|361.93|365.93|361.83|14
1638998850000|2021-12-08 21:27:30|365.98|361.88|365.84|361.74|365.98|361.88|365.77|361.67|30
1638998860000|2021-12-08 21:27:40|365.82|361.72|365.86|361.76|365.9|361.8|365.81|361.71|21
1638998870000|2021-12-08 21:27:50|365.87|361.77|365.82|361.72|365.87|361.77|365.8|361.7|7
1638998880000|2021-12-08 21:28:00|365.76|361.66|365.83|361.73|365.86|361.76|365.66|361.56|27
1638998890000|2021-12-08 21:28:10|365.86|361.76|365.92|361.82|365.93|361.83|365.83|361.73|20
1638998900000|2021-12-08 21:28:20|365.93|361.83|366.09|361.99|366.15|362.05|365.92|361.82|24
1638998910000|2021-12-08 21:28:30|366.06|361.96|366.01|361.91|366.06|361.96|365.89|361.79|11
1638998920000|2021-12-08 21:28:40|366.03|361.93|365.96|361.86|366.03|361.93|365.96|361.86|7
1638998930000|2021-12-08 21:28:50|366.01|361.91|365.81|361.71|366.01|361.91|365.81|361.71|16
1638998940000|2021-12-08 21:29:00|365.79|361.69|365.73|361.63|365.83|361.73|365.65|361.55|22
1638998950000|2021-12-08 21:29:10|365.72|361.62|365.82|361.72|365.82|361.72|365.72|361.62|15
1638998960000|2021-12-08 21:29:20|365.81|361.71|365.67|361.57|365.85|361.75|365.64|361.54|12
1638998970000|2021-12-08 21:29:30|365.68|361.58|365.81|361.71|365.83|361.73|365.62|361.52|18
1638998980000|2021-12-08 21:29:40|365.78|361.68|365.79|361.69|365.8|361.7|365.78|361.68|12
1638998990000|2021-12-08 21:29:50|365.78|361.68|365.78|361.68|365.79|361.69|365.78|361.68|5
1638999000000|2021-12-08 21:30:00|365.8|361.7|365.97|361.87|366.01|361.91|365.8|361.7|16
1638999010000|2021-12-08 21:30:10|365.94|361.84|365.91|361.81|365.94|361.84|365.91|361.81|3
1638999020000|2021-12-08 21:30:20|365.89|361.79|365.96|361.86|365.96|361.86|365.89|361.79|9
1638999030000|2021-12-08 21:30:30|365.99|361.89|366.08|361.98|366.15|362.05|365.98|361.88|20
1638999040000|2021-12-08 21:30:40|366.09|361.99|366.08|361.98|366.16|362.06|366|361.9|17
1638999060000|2021-12-08 21:31:00|366.18|362.08|366.18|362.08|366.2|362.1|366.04|361.94|9
1638999070000|2021-12-08 21:31:10|366.16|362.06|365.96|361.86|366.19|362.09|365.94|361.84|10
1638999080000|2021-12-08 21:31:20|365.97|361.87|365.8|361.7|365.97|361.87|365.7|361.6|19
1638999090000|2021-12-08 21:31:30|365.73|361.63|365.42|361.32|365.79|361.69|365.38|361.28|17
1638999100000|2021-12-08 21:31:40|365.4|361.3|365.47|361.37|365.55|361.45|365.01|360.91|28
1638999110000|2021-12-08 21:31:50|365.52|361.42|365.45|361.35|365.52|361.42|365.39|361.29|17
1638999120000|2021-12-08 21:32:00|365.46|361.36|365.65|361.55|365.8|361.7|365.46|361.36|26
1638999130000|2021-12-08 21:32:10|365.74|361.64|365.65|361.55|365.78|361.68|365.65|361.55|23
1638999140000|2021-12-08 21:32:20|365.73|361.63|365.78|361.68|365.79|361.69|365.63|361.53|14
1638999150000|2021-12-08 21:32:30|365.79|361.69|365.81|361.71|365.81|361.71|365.74|361.64|5
1638999160000|2021-12-08 21:32:40|365.76|361.66|366.34|362.24|366.34|362.24|365.73|361.63|17
1638999170000|2021-12-08 21:32:50|366.1|362|366.2|362.1|366.25|362.15|366.1|362|19
1638999180000|2021-12-08 21:33:00|366.25|362.15|366.16|362.06|366.25|362.15|366.12|362.02|19
1638999190000|2021-12-08 21:33:10|366.18|362.08|366.06|361.96|366.27|362.17|366.06|361.96|23
1638999200000|2021-12-08 21:33:20|366.05|361.95|366.25|362.15|366.25|362.15|366.01|361.91|16
1638999210000|2021-12-08 21:33:30|366.22|362.12|366.23|362.13|366.42|362.32|366.2|362.1|22
1638999220000|2021-12-08 21:33:40|366.2|362.1|366.34|362.24|366.41|362.31|366.2|362.1|12
1638999230000|2021-12-08 21:33:50|366.36|362.26|366.59|362.49|366.59|362.49|366.32|362.22|14
1638999240000|2021-12-08 21:34:00|366.6|362.5|366.59|362.49|366.6|362.5|366.45|362.35|5
1638999250000|2021-12-08 21:34:10|366.58|362.48|366.4|362.3|366.59|362.49|366.4|362.3|5
1638999260000|2021-12-08 21:34:20|366.56|362.46|366.5|362.4|366.57|362.47|366.43|362.33|17
1638999270000|2021-12-08 21:34:30|366.42|362.32|366.26|362.16|366.42|362.32|366.26|362.16|16
1638999280000|2021-12-08 21:34:40|366.3|362.2|366.22|362.12|366.38|362.28|366.21|362.11|11
1638999290000|2021-12-08 21:34:50|366.25|362.15|366.5|362.4|366.56|362.46|366.25|362.15|26
1638999300000|2021-12-08 21:35:00|366.58|362.48|366.98|362.88|367.01|362.91|366.58|362.48|26
1638999310000|2021-12-08 21:35:10|366.96|362.86|366.96|362.86|366.96|362.86|366.92|362.82|11
1638999320000|2021-12-08 21:35:20|366.92|362.82|367.25|363.15|367.25|363.15|366.92|362.82|28
1638999330000|2021-12-08 21:35:30|367.27|363.17|367.15|363.05|367.27|363.17|367.09|362.99|20
1638999340000|2021-12-08 21:35:40|367.18|363.08|367.1|363|367.2|363.1|367.05|362.95|13
1638999350000|2021-12-08 21:35:50|367.13|363.03|367|362.9|367.15|363.05|366.94|362.84|23
1638999360000|2021-12-08 21:36:00|367.02|362.92|367.05|362.95|367.05|362.95|367|362.9|5
1638999370000|2021-12-08 21:36:10|367.1|363|366.77|362.67|367.1|363|366.71|362.61|16
1638999380000|2021-12-08 21:36:20|366.62|362.52|366.72|362.62|366.85|362.75|366.6|362.5|18
1638999390000|2021-12-08 21:36:30|366.7|362.6|366.99|362.89|366.99|362.89|366.7|362.6|13
1638999400000|2021-12-08 21:36:40|366.97|362.87|366.8|362.7|366.99|362.89|366.8|362.7|12
1638999410000|2021-12-08 21:36:50|366.95|362.85|366.86|362.76|367.09|362.99|366.86|362.76|19
1638999420000|2021-12-08 21:37:00|366.84|362.74|366.6|362.5|366.89|362.79|366.56|362.46|12
1638999430000|2021-12-08 21:37:10|366.55|362.45|366.77|362.67|366.79|362.69|366.5|362.4|13
1638999440000|2021-12-08 21:37:20|366.7|362.6|366.82|362.72|366.9|362.8|366.7|362.6|13
1638999450000|2021-12-08 21:37:30|366.81|362.71|366.8|362.7|366.96|362.86|366.7|362.6|16
1638999460000|2021-12-08 21:37:40|366.92|362.82|366.87|362.77|367.03|362.93|366.86|362.76|11
1638999470000|2021-12-08 21:37:50|366.86|362.76|366.9|362.8|366.9|362.8|366.73|362.63|17
1638999480000|2021-12-08 21:38:00|366.82|362.72|366.95|362.85|367.14|363.04|366.82|362.72|16
1638999490000|2021-12-08 21:38:10|367.04|362.94|367.01|362.91|367.13|363.03|366.96|362.86|14
1638999500000|2021-12-08 21:38:20|367.02|362.92|367.04|362.94|367.07|362.97|366.95|362.85|18
1638999510000|2021-12-08 21:38:30|367.11|363.01|366.68|362.58|367.14|363.04|366.68|362.58|22
1638999520000|2021-12-08 21:38:40|366.67|362.57|366.55|362.45|366.69|362.59|366.51|362.41|24
1638999530000|2021-12-08 21:38:50|366.52|362.42|366.28|362.18|366.55|362.45|366.2|362.1|14
1638999540000|2021-12-08 21:39:00|366.3|362.2|366.4|362.3|366.48|362.38|366.27|362.17|21
1638999550000|2021-12-08 21:39:10|366.52|362.42|366.52|362.42|366.59|362.49|366.48|362.38|6
1638999560000|2021-12-08 21:39:20|366.53|362.43|366.65|362.55|366.7|362.6|366.45|362.35|26
1638999570000|2021-12-08 21:39:30|366.6|362.5|366.86|362.76|366.89|362.79|366.6|362.5|20
1638999580000|2021-12-08 21:39:40|366.85|362.75|366.8|362.7|366.88|362.78|366.7|362.6|18
1638999590000|2021-12-08 21:39:50|366.82|362.72|366.65|362.55|366.93|362.83|366.65|362.55|22
1638999600000|2021-12-08 21:40:00|366.68|362.58|366.72|362.62|366.73|362.63|366.5|362.4|17
1638999610000|2021-12-08 21:40:10|366.6|362.5|366.55|362.45|366.68|362.58|366.55|362.45|7
1638999620000|2021-12-08 21:40:20|366.54|362.44|366.69|362.59|366.69|362.59|366.54|362.44|8
1638999630000|2021-12-08 21:40:30|366.67|362.57|366.59|362.49|366.81|362.71|366.54|362.44|16
1638999640000|2021-12-08 21:40:40|366.62|362.52|366.9|362.8|366.9|362.8|366.62|362.52|18
1638999650000|2021-12-08 21:40:50|366.91|362.81|367.45|363.35|367.45|363.35|366.9|362.8|16
1638999660000|2021-12-08 21:41:00|367.49|363.39|367.49|363.39|367.53|363.43|367.32|363.22|15
1638999670000|2021-12-08 21:41:10|367.55|363.45|367.73|363.63|367.73|363.63|367.45|363.35|19
1638999680000|2021-12-08 21:41:20|367.81|363.71|367.97|363.87|367.97|363.87|367.7|363.6|18
1638999690000|2021-12-08 21:41:30|367.93|363.83|367.99|363.89|368.01|363.91|367.93|363.83|12
1638999700000|2021-12-08 21:41:40|368|363.9|368.12|364.02|368.18|364.08|367.95|363.85|22
1638999710000|2021-12-08 21:41:50|368.03|363.93|367.93|363.83|368.05|363.95|367.7|363.6|20
1638999720000|2021-12-08 21:42:00|367.91|363.81|367.77|363.67|367.93|363.83|367.61|363.51|16
1638999730000|2021-12-08 21:42:10|367.78|363.68|367.79|363.69|367.79|363.69|367.78|363.68|2
1638999740000|2021-12-08 21:42:20|367.8|363.7|367.95|363.85|367.95|363.85|367.7|363.6|14
1638999750000|2021-12-08 21:42:30|367.82|363.72|367.93|363.83|368.01|363.91|367.82|363.72|10
1638999760000|2021-12-08 21:42:40|367.99|363.89|367.95|363.85|367.99|363.89|367.76|363.66|12
1638999770000|2021-12-08 21:42:50|367.83|363.73|367.73|363.63|367.83|363.73|367.6|363.5|12
1638999780000|2021-12-08 21:43:00|367.74|363.64|367.8|363.7|367.8|363.7|367.7|363.6|11
1638999790000|2021-12-08 21:43:10|367.67|363.57|367.76|363.66|367.8|363.7|367.67|363.57|4
1638999800000|2021-12-08 21:43:20|367.68|363.58|367.74|363.64|367.89|363.79|367.68|363.58|15
1638999810000|2021-12-08 21:43:30|367.77|363.67|367.91|363.81|367.91|363.81|367.72|363.62|20
1638999820000|2021-12-08 21:43:40|367.85|363.75|367.92|363.82|367.98|363.88|367.83|363.73|16
1638999830000|2021-12-08 21:43:50|367.97|363.87|367.73|363.63|367.97|363.87|367.73|363.63|15
1638999840000|2021-12-08 21:44:00|367.72|363.62|367.31|363.21|367.72|363.62|367.27|363.17|17
1638999850000|2021-12-08 21:44:10|367.34|363.24|367.2|363.1|367.46|363.36|367.2|363.1|13
1638999860000|2021-12-08 21:44:20|367.19|363.09|366.59|362.49|367.2|363.1|366.59|362.49|19
1638999870000|2021-12-08 21:44:30|366.58|362.48|366.5|362.4|366.72|362.62|366.4|362.3|16
1638999880000|2021-12-08 21:44:40|366.53|362.43|366.8|362.7|366.84|362.74|366.5|362.4|12
1638999890000|2021-12-08 21:44:50|366.84|362.74|367.06|362.96|367.2|363.1|366.84|362.74|24
1638999900000|2021-12-08 21:45:00|367.03|362.93|367.12|363.02|367.36|363.26|367|362.9|26
1638999910000|2021-12-08 21:45:10|367.1|363|367.01|362.91|367.13|363.03|366.99|362.89|13
1638999920000|2021-12-08 21:45:20|366.96|362.86|366.5|362.4|366.96|362.86|366.44|362.34|19
1638999930000|2021-12-08 21:45:30|366.51|362.41|366.61|362.51|366.74|362.64|366.47|362.37|19
1638999940000|2021-12-08 21:45:40|366.74|362.64|366.5|362.4|366.74|362.64|366.5|362.4|11
1638999950000|2021-12-08 21:45:50|366.53|362.43|366.7|362.6|366.83|362.73|366.53|362.43|15
1638999960000|2021-12-08 21:46:00|366.72|362.62|366.81|362.71|366.84|362.74|366.72|362.62|9
1638999970000|2021-12-08 21:46:10|366.69|362.59|366.68|362.58|366.74|362.64|366.65|362.55|7
1638999980000|2021-12-08 21:46:20|366.69|362.59|366.58|362.48|366.73|362.63|366.5|362.4|11
1638999990000|2021-12-08 21:46:30|366.56|362.46|366.61|362.51|366.73|362.63|366.5|362.4|18
1639000000000|2021-12-08 21:46:40|366.62|362.52|366.26|362.16|366.62|362.52|366.25|362.15|21
1639000010000|2021-12-08 21:46:50|366.36|362.26|366.21|362.11|366.36|362.26|366.15|362.05|13
1639000020000|2021-12-08 21:47:00|366.34|362.24|366.25|362.15|366.34|362.24|366.18|362.08|9
1639000030000|2021-12-08 21:47:10|366.26|362.16|366.58|362.48|366.64|362.54|365.9|361.8|31
1639000040000|2021-12-08 21:47:20|366.61|362.51|366.55|362.45|366.69|362.59|366.51|362.41|15
1639000050000|2021-12-08 21:47:30|366.67|362.57|366.96|362.86|367.03|362.93|366.6|362.5|24
1639000060000|2021-12-08 21:47:40|366.99|362.89|366.97|362.87|367.17|363.07|366.95|362.85|24
1639000070000|2021-12-08 21:47:50|366.95|362.85|366.72|362.62|366.95|362.85|366.58|362.48|29
1639000080000|2021-12-08 21:48:00|366.73|362.63|366.34|362.24|366.77|362.67|366.32|362.22|29
1639000090000|2021-12-08 21:48:10|366.35|362.25|366.5|362.4|366.5|362.4|366.3|362.2|17
1639000100000|2021-12-08 21:48:20|366.49|362.39|366.62|362.52|366.63|362.53|366.49|362.39|9
1639000110000|2021-12-08 21:48:30|366.64|362.54|366.87|362.77|366.87|362.77|366.56|362.46|18
1639000120000|2021-12-08 21:48:40|366.88|362.78|366.88|362.78|366.94|362.84|366.78|362.68|20
1639000130000|2021-12-08 21:48:50|366.87|362.77|366.81|362.71|366.87|362.77|366.79|362.69|17
1639000140000|2021-12-08 21:49:00|366.82|362.72|366.75|362.65|366.82|362.72|366.68|362.58|10
1639000150000|2021-12-08 21:49:10|366.72|362.62|366.75|362.65|366.82|362.72|366.65|362.55|15
1639000160000|2021-12-08 21:49:20|366.79|362.69|366.51|362.41|366.8|362.7|366.47|362.37|17
1639000170000|2021-12-08 21:49:30|366.53|362.43|366.5|362.4|366.6|362.5|366.45|362.35|16
1639000180000|2021-12-08 21:49:40|366.48|362.38|366.31|362.21|366.48|362.38|366.16|362.06|13
1639000190000|2021-12-08 21:49:50|366.24|362.14|366.25|362.15|366.29|362.19|366.24|362.14|11
1639000200000|2021-12-08 21:50:00|366.2|362.1|366.33|362.23|366.33|362.23|366.16|362.06|12
1639000210000|2021-12-08 21:50:10|366.32|362.22|366.39|362.29|366.39|362.29|366.14|362.04|12
1639000220000|2021-12-08 21:50:20|366.38|362.28|366.22|362.12|366.38|362.28|366.19|362.09|6
1639000230000|2021-12-08 21:50:30|366.29|362.19|366.33|362.23|366.45|362.35|366.22|362.12|15
1639000240000|2021-12-08 21:50:40|366.32|362.22|366.41|362.31|366.51|362.41|366.32|362.22|8
1639000250000|2021-12-08 21:50:50|366.44|362.34|366.52|362.42|366.54|362.44|366.44|362.34|10
1639000260000|2021-12-08 21:51:00|366.51|362.41|366.5|362.4|366.51|362.41|366.46|362.36|8
1639000270000|2021-12-08 21:51:10|366.49|362.39|366.49|362.39|366.55|362.45|366.49|362.39|10
1639000280000|2021-12-08 21:51:20|366.44|362.34|366.5|362.4|366.56|362.46|366.4|362.3|12
1639000290000|2021-12-08 21:51:30|366.4|362.3|366.69|362.59|366.69|362.59|366.4|362.3|12
1639000300000|2021-12-08 21:51:40|366.68|362.58|366.75|362.65|366.76|362.66|366.5|362.4|13
1639000310000|2021-12-08 21:51:50|366.79|362.69|366.65|362.55|366.79|362.69|366.6|362.5|8
1639000320000|2021-12-08 21:52:00|366.66|362.56|366.69|362.59|366.82|362.72|366.65|362.55|16
1639000330000|2021-12-08 21:52:10|366.54|362.44|366.81|362.71|366.81|362.71|366.54|362.44|14
1639000340000|2021-12-08 21:52:20|366.71|362.61|366.72|362.62|366.82|362.72|366.71|362.61|11
1639000350000|2021-12-08 21:52:30|366.76|362.66|366.77|362.67|366.79|362.69|366.76|362.66|8
1639000360000|2021-12-08 21:52:40|366.67|362.57|366.75|362.65|366.83|362.73|366.66|362.56|16
1639000370000|2021-12-08 21:52:50|366.77|362.67|366.68|362.58|366.78|362.68|366.6|362.5|15
1639000380000|2021-12-08 21:53:00|366.69|362.59|366.69|362.59|366.69|362.59|366.68|362.58|3
1639000390000|2021-12-08 21:53:10|366.68|362.58|366.66|362.56|366.79|362.69|366.63|362.53|12
1639000400000|2021-12-08 21:53:20|366.68|362.58|366.81|362.71|366.87|362.77|366.68|362.58|19
1639000410000|2021-12-08 21:53:30|366.77|362.67|366.83|362.73|366.83|362.73|366.76|362.66|19
1639000420000|2021-12-08 21:53:40|366.82|362.72|366.83|362.73|366.86|362.76|366.82|362.72|19
1639000430000|2021-12-08 21:53:50|366.84|362.74|366.85|362.75|366.96|362.86|366.72|362.62|13
1639000440000|2021-12-08 21:54:00|366.86|362.76|366.82|362.72|366.86|362.76|366.78|362.68|11
1639000450000|2021-12-08 21:54:10|366.81|362.71|366.74|362.64|366.82|362.72|366.73|362.63|10
1639000460000|2021-12-08 21:54:20|366.76|362.66|366.79|362.69|366.81|362.71|366.76|362.66|6
1639000470000|2021-12-08 21:54:30|366.77|362.67|366.72|362.62|366.77|362.67|366.72|362.62|11
1639000480000|2021-12-08 21:54:40|366.73|362.63|366.42|362.32|366.73|362.63|366.28|362.18|19
1639000490000|2021-12-08 21:54:50|366.44|362.34|366.45|362.35|366.45|362.35|366.2|362.1|15
1639000500000|2021-12-08 21:55:00|366.47|362.37|366.49|362.39|366.51|362.41|366.33|362.23|15
1639000510000|2021-12-08 21:55:10|366.39|362.29|366.3|362.2|366.51|362.41|366.3|362.2|9
1639000520000|2021-12-08 21:55:20|366.43|362.33|366.43|362.33|366.46|362.36|366.3|362.2|14
1639000530000|2021-12-08 21:55:30|366.39|362.29|366.39|362.29|366.44|362.34|366.35|362.25|9
1639000540000|2021-12-08 21:55:40|366.38|362.28|366.61|362.51|366.65|362.55|366.38|362.28|21
1639000550000|2021-12-08 21:55:50|366.63|362.53|366.71|362.61|366.72|362.62|366.54|362.44|12
1639000560000|2021-12-08 21:56:00|366.53|362.43|366.56|362.46|366.69|362.59|366.45|362.35|14
1639000570000|2021-12-08 21:56:10|366.67|362.57|366.97|362.87|366.97|362.87|366.56|362.46|18
1639000580000|2021-12-08 21:56:20|366.98|362.88|366.74|362.64|366.99|362.89|366.6|362.5|19
1639000590000|2021-12-08 21:56:30|366.71|362.61|366.69|362.59|366.71|362.61|366.67|362.57|9
1639000600000|2021-12-08 21:56:40|366.71|362.61|366.69|362.59|366.71|362.61|366.61|362.51|9
1639000610000|2021-12-08 21:56:50|366.68|362.58|366.68|362.58|366.69|362.59|366.66|362.56|5
1639000620000|2021-12-08 21:57:00|366.62|362.52|366.51|362.41|366.68|362.58|366.51|362.41|8
1639000630000|2021-12-08 21:57:10|366.65|362.55|366.66|362.56|366.68|362.58|366.65|362.55|6
1639000640000|2021-12-08 21:57:20|366.65|362.55|366.64|362.54|366.66|362.56|366.59|362.49|9
1639000650000|2021-12-08 21:57:30|366.63|362.53|366.63|362.53|366.64|362.54|366.63|362.53|5
1639000660000|2021-12-08 21:57:40|366.61|362.51|366.4|362.3|366.61|362.51|366.33|362.23|17
1639000670000|2021-12-08 21:57:50|366.39|362.29|366.15|362.05|366.39|362.29|366|361.9|17
1639000680000|2021-12-08 21:58:00|366.17|362.07|366.33|362.23|366.37|362.27|366.03|361.93|20
1639000690000|2021-12-08 21:58:10|366.32|362.22|366.24|362.14|366.32|362.22|366.2|362.1|15
1639000700000|2021-12-08 21:58:20|366|361.9|366.19|362.09|366.22|362.12|366|361.9|14
1639000710000|2021-12-08 21:58:30|366.09|361.99|366.17|362.07|366.19|362.09|366.01|361.91|21
1639000720000|2021-12-08 21:58:40|365.99|361.89|366|361.9|366.17|362.07|365.98|361.88|11
1639000730000|2021-12-08 21:58:50|365.97|361.87|366.09|361.99|366.13|362.03|365.96|361.86|16
1639000740000|2021-12-08 21:59:00|366.22|362.12|366.29|362.19|366.29|362.19|366.15|362.05|11
1639000750000|2021-12-08 21:59:10|366.27|362.17|366.22|362.12|366.35|362.25|366.12|362.02|14
1639000760000|2021-12-08 21:59:20|366.32|362.22|366.31|362.21|366.32|362.22|366.23|362.13|6
1639000770000|2021-12-08 21:59:30|366.27|362.17|366.24|362.14|366.27|362.17|366.23|362.13|5
1639000780000|2021-12-08 21:59:40|366.25|362.15|366.24|362.14|366.27|362.17|366.24|362.14|7
1639000790000|2021-12-08 21:59:50|366.25|362.15|366.24|362.14|366.27|362.17|366.23|362.13|10
1639000800000|2021-12-08 22:00:00|366.21|362.11|366.26|362.16|366.27|362.17|366.19|362.09|10
1639000810000|2021-12-08 22:00:10|366.27|362.17|366.09|361.99|366.27|362.17|366.09|361.99|6
1639000820000|2021-12-08 22:00:20|366.12|362.02|366.12|362.02|366.12|362.02|366.1|362|4
1639000830000|2021-12-08 22:00:30|366.07|361.97|366.12|362.02|366.12|362.02|366.06|361.96|4
1639000840000|2021-12-08 22:00:40|366.1|362|366.1|362|366.1|362|366.1|362|1
1639000850000|2021-12-08 22:00:50|366.11|362.01|366.11|362.01|366.21|362.11|366.1|362|18
1639000860000|2021-12-08 22:01:00|366.1|362|366.13|362.03|366.13|362.03|366.1|362|11
1639000870000|2021-12-08 22:01:10|366.12|362.02|366.13|362.03|366.19|362.09|366.12|362.02|7
1639000880000|2021-12-08 22:01:20|366.11|362.01|366.13|362.03|366.13|362.03|366.11|362.01|2
1639000890000|2021-12-08 22:01:30|366.15|362.05|366.14|362.04|366.19|362.09|366.13|362.03|9
1639000900000|2021-12-08 22:01:40|366.15|362.05|366.12|362.02|366.17|362.07|366.12|362.02|7
1639000910000|2021-12-08 22:01:50|366.16|362.06|366.15|362.05|366.16|362.06|366.12|362.02|7
1639000920000|2021-12-08 22:02:00|366.2|362.1|366.68|362.58|366.68|362.58|366.2|362.1|21
1639000930000|2021-12-08 22:02:10|366.69|362.59|366.66|362.56|366.79|362.69|366.57|362.47|16
1639000940000|2021-12-08 22:02:20|366.61|362.51|366.83|362.73|366.83|362.73|366.61|362.51|13
1639000950000|2021-12-08 22:02:30|366.84|362.74|366.89|362.79|366.9|362.8|366.84|362.74|4
1639000960000|2021-12-08 22:02:40|366.9|362.8|366.95|362.85|366.95|362.85|366.9|362.8|2
1639000970000|2021-12-08 22:02:50|366.94|362.84|366.68|362.58|366.96|362.86|366.63|362.53|15
1639000980000|2021-12-08 22:03:00|366.69|362.59|366.86|362.76|366.86|362.76|366.68|362.58|14
1639000990000|2021-12-08 22:03:10|366.87|362.77|366.93|362.83|366.93|362.83|366.87|362.77|6
1639001000000|2021-12-08 22:03:20|366.92|362.82|367.17|363.07|367.18|363.08|366.92|362.82|22
1639001010000|2021-12-08 22:03:30|367.19|363.09|366.95|362.85|367.19|363.09|366.95|362.85|10
1639001020000|2021-12-08 22:03:40|366.94|362.84|366.84|362.74|366.94|362.84|366.84|362.74|6
1639001030000|2021-12-08 22:03:50|366.85|362.75|366.9|362.8|366.9|362.8|366.75|362.65|14
1639001040000|2021-12-08 22:04:00|366.93|362.83|366.94|362.84|366.98|362.88|366.93|362.83|8
1639001050000|2021-12-08 22:04:10|366.93|362.83|366.93|362.83|366.94|362.84|366.92|362.82|5
1639001060000|2021-12-08 22:04:20|366.94|362.84|366.89|362.79|366.94|362.84|366.89|362.79|5
1639001070000|2021-12-08 22:04:30|366.87|362.77|366.85|362.75|366.88|362.78|366.85|362.75|10
1639001080000|2021-12-08 22:04:40|366.86|362.76|366.85|362.75|366.86|362.76|366.85|362.75|4
1639001100000|2021-12-08 22:05:00|366.86|362.76|366.91|362.81|366.91|362.81|366.85|362.75|7
1639001110000|2021-12-08 22:05:10|366.9|362.8|366.95|362.85|366.95|362.85|366.9|362.8|8
1639001120000|2021-12-08 22:05:20|366.93|362.83|366.88|362.78|366.96|362.86|366.88|362.78|8
1639001130000|2021-12-08 22:05:30|366.89|362.79|366.89|362.79|366.89|362.79|366.89|362.79|1
1639001140000|2021-12-08 22:05:40|366.88|362.78|366.81|362.71|366.88|362.78|366.8|362.7|8
1639001150000|2021-12-08 22:05:50|366.77|362.67|366.79|362.69|366.79|362.69|366.77|362.67|4
1639001170000|2021-12-08 22:06:10|366.8|362.7|366.73|362.63|366.8|362.7|366.73|362.63|3
1639001180000|2021-12-08 22:06:20|366.72|362.62|366.75|362.65|366.75|362.65|366.72|362.62|4
1639001200000|2021-12-08 22:06:40|366.78|362.68|366.82|362.72|366.82|362.72|366.78|362.68|6
1639001210000|2021-12-08 22:06:50|366.81|362.71|366.75|362.65|366.82|362.72|366.74|362.64|5
1639001220000|2021-12-08 22:07:00|366.79|362.69|366.73|362.63|366.79|362.69|366.73|362.63|2
1639001230000|2021-12-08 22:07:10|366.72|362.62|366.44|362.34|366.72|362.62|366.41|362.31|15
1639001240000|2021-12-08 22:07:20|366.43|362.33|366.42|362.32|366.44|362.34|366.42|362.32|4
1639001250000|2021-12-08 22:07:30|366.45|362.35|366.52|362.42|366.52|362.42|366.45|362.35|8
1639001260000|2021-12-08 22:07:40|366.51|362.41|366.32|362.22|366.51|362.41|366.32|362.22|9
1639001270000|2021-12-08 22:07:50|366.28|362.18|366.2|362.1|366.28|362.18|366.2|362.1|3
1639001280000|2021-12-08 22:08:00|366.21|362.11|366.22|362.12|366.22|362.12|366.21|362.11|2
1639001290000|2021-12-08 22:08:10|366.24|362.14|366.39|362.29|366.39|362.29|366.24|362.14|8
1639001300000|2021-12-08 22:08:20|366.4|362.3|366.36|362.26|366.4|362.3|366.35|362.25|8
1639001310000|2021-12-08 22:08:30|366.35|362.25|366.34|362.24|366.35|362.25|366.34|362.24|4
1639001320000|2021-12-08 22:08:40|366.35|362.25|366.34|362.24|366.35|362.25|366.34|362.24|2
1639001330000|2021-12-08 22:08:50|366.35|362.25|366.41|362.31|366.41|362.31|366.35|362.25|7
1639001350000|2021-12-08 22:09:10|366.43|362.33|366.28|362.18|366.43|362.33|366.28|362.18|8
1639001360000|2021-12-08 22:09:20|366.27|362.17|366.27|362.17|366.27|362.17|366.27|362.17|1
1639001370000|2021-12-08 22:09:30|366.2|362.1|366.24|362.14|366.24|362.14|366.19|362.09|9
1639001380000|2021-12-08 22:09:40|366.22|362.12|366.22|362.12|366.26|362.16|366.21|362.11|6
1639001390000|2021-12-08 22:09:50|366.19|362.09|365.73|361.63|366.2|362.1|365.73|361.63|24
1639001400000|2021-12-08 22:10:00|365.72|361.62|365.69|361.59|365.72|361.62|365.68|361.58|10
1639001410000|2021-12-08 22:10:10|365.68|361.58|365.62|361.52|365.72|361.62|365.62|361.52|10
1639001420000|2021-12-08 22:10:20|365.61|361.51|365.46|361.36|365.61|361.51|365.42|361.32|19
1639001430000|2021-12-08 22:10:30|365.51|361.41|365.54|361.44|365.58|361.48|365.46|361.36|14
1639001440000|2021-12-08 22:10:40|365.55|361.45|365.35|361.25|365.6|361.5|365.35|361.25|14
1639001450000|2021-12-08 22:10:50|365.34|361.24|365.17|361.07|365.34|361.24|365.17|361.07|7
1639001460000|2021-12-08 22:11:00|365.24|361.14|365.24|361.14|365.3|361.2|365.17|361.07|10
1639001470000|2021-12-08 22:11:10|365.19|361.09|365.23|361.13|365.24|361.14|365.01|360.91|10
1639001480000|2021-12-08 22:11:20|365.22|361.12|365.09|360.99|365.22|361.12|365.03|360.93|18
1639001490000|2021-12-08 22:11:30|365.1|361|365.46|361.36|365.56|361.46|365.1|361|21
1639001500000|2021-12-08 22:11:40|365.51|361.41|365.78|361.68|365.78|361.68|365.5|361.4|14
1639001510000|2021-12-08 22:11:50|365.75|361.65|365.62|361.52|365.8|361.7|365.46|361.36|10
1639001520000|2021-12-08 22:12:00|365.5|361.4|365.68|361.58|365.79|361.69|365.4|361.3|23
1639001530000|2021-12-08 22:12:10|365.69|361.59|365.58|361.48|365.69|361.59|365.46|361.36|22
1639001540000|2021-12-08 22:12:20|365.59|361.49|365.75|361.65|365.77|361.67|365.54|361.44|13
1639001550000|2021-12-08 22:12:30|365.68|361.58|365.78|361.68|365.78|361.68|365.64|361.54|12
1639001560000|2021-12-08 22:12:40|365.66|361.56|365.85|361.75|365.85|361.75|365.66|361.56|12
1639001570000|2021-12-08 22:12:50|365.86|361.76|365.7|361.6|365.89|361.79|365.7|361.6|14
1639001580000|2021-12-08 22:13:00|365.74|361.64|365.76|361.66|365.79|361.69|365.74|361.64|7
1639001590000|2021-12-08 22:13:10|365.75|361.65|365.74|361.64|365.76|361.66|365.64|361.54|17
1639001600000|2021-12-08 22:13:20|365.71|361.61|365.57|361.47|365.71|361.61|365.46|361.36|17
1639001610000|2021-12-08 22:13:30|365.41|361.31|365.59|361.49|365.59|361.49|365.41|361.31|8
1639001620000|2021-12-08 22:13:40|365.6|361.5|365.64|361.54|365.66|361.56|365.6|361.5|12
1639001630000|2021-12-08 22:13:50|365.66|361.56|365.49|361.39|365.66|361.56|365.36|361.26|13
1639001640000|2021-12-08 22:14:00|365.48|361.38|365.42|361.32|365.49|361.39|365.3|361.2|10
1639001650000|2021-12-08 22:14:10|365.41|361.31|365.39|361.29|365.41|361.31|365.35|361.25|8
1639001660000|2021-12-08 22:14:20|365.4|361.3|365.22|361.12|365.4|361.3|365.22|361.12|5
1639001670000|2021-12-08 22:14:30|365.39|361.29|365.12|361.02|365.39|361.29|365.09|360.99|21
1639001680000|2021-12-08 22:14:40|365.1|361|364.75|360.65|365.1|361|364.75|360.65|22
1639001690000|2021-12-08 22:14:50|364.82|360.72|364.94|360.84|364.95|360.85|364.82|360.72|7
1639001700000|2021-12-08 22:15:00|364.95|360.85|365.13|361.03|365.13|361.03|364.88|360.78|14
1639001710000|2021-12-08 22:15:10|365.03|360.93|365.53|361.43|365.53|361.43|365|360.9|23
1639001720000|2021-12-08 22:15:20|365.55|361.45|365.42|361.32|365.55|361.45|365.42|361.32|11
1639001730000|2021-12-08 22:15:30|365.46|361.36|365.6|361.5|365.6|361.5|365.46|361.36|14
1639001740000|2021-12-08 22:15:40|365.56|361.46|365.7|361.6|365.71|361.61|365.55|361.45|16
1639001750000|2021-12-08 22:15:50|365.73|361.63|365.82|361.72|365.82|361.72|365.65|361.55|16
1639001760000|2021-12-08 22:16:00|365.81|361.71|365.87|361.77|365.87|361.77|365.81|361.71|10
1639001770000|2021-12-08 22:16:10|365.88|361.78|365.86|361.76|365.92|361.82|365.81|361.71|15
1639001780000|2021-12-08 22:16:20|365.87|361.77|366.05|361.95|366.05|361.95|365.87|361.77|19
1639001790000|2021-12-08 22:16:30|366.04|361.94|366.04|361.94|366.05|361.95|365.96|361.86|14
1639001800000|2021-12-08 22:16:40|366.05|361.95|366.06|361.96|366.06|361.96|365.94|361.84|10
1639001810000|2021-12-08 22:16:50|365.95|361.85|366.14|362.04|366.17|362.07|365.95|361.85|12
1639001820000|2021-12-08 22:17:00|366.15|362.05|366.26|362.16|366.26|362.16|366.15|362.05|3
1639001830000|2021-12-08 22:17:10|366.28|362.18|366.26|362.16|366.28|362.18|366.23|362.13|9
1639001840000|2021-12-08 22:17:20|366.25|362.15|366.26|362.16|366.27|362.17|366.2|362.1|12
1639001850000|2021-12-08 22:17:30|366.12|362.02|366.66|362.56|366.81|362.71|366.12|362.02|23
1639001860000|2021-12-08 22:17:40|366.67|362.57|366.85|362.75|366.92|362.82|366.67|362.57|20
1639001870000|2021-12-08 22:17:50|366.84|362.74|367.05|362.95|367.05|362.95|366.84|362.74|18
1639001880000|2021-12-08 22:18:00|367.14|363.04|367.09|362.99|367.14|363.04|366.96|362.86|23
1639001890000|2021-12-08 22:18:10|367.08|362.98|367.09|362.99|367.11|363.01|366.95|362.85|10
1639001900000|2021-12-08 22:18:20|367.08|362.98|367|362.9|367.08|362.98|366.93|362.83|9
1639001910000|2021-12-08 22:18:30|366.94|362.84|366.77|362.67|366.94|362.84|366.77|362.67|17
1639001920000|2021-12-08 22:18:40|366.76|362.66|366.57|362.47|366.77|362.67|366.57|362.47|12
1639001930000|2021-12-08 22:18:50|366.68|362.58|366.6|362.5|366.68|362.58|366.51|362.41|11
1639001940000|2021-12-08 22:19:00|366.59|362.49|366.27|362.17|366.59|362.49|366.27|362.17|5
1639001950000|2021-12-08 22:19:10|366.42|362.32|366.38|362.28|366.49|362.39|366.36|362.26|8
1639001960000|2021-12-08 22:19:20|366.44|362.34|366.36|362.26|366.44|362.34|366.28|362.18|9
1639001970000|2021-12-08 22:19:30|366.34|362.24|366.58|362.48|366.59|362.49|366.34|362.24|14
1639001980000|2021-12-08 22:19:40|366.59|362.49|366.55|362.45|366.59|362.49|366.44|362.34|7
1639001990000|2021-12-08 22:19:50|366.58|362.48|366.53|362.43|366.58|362.48|366.48|362.38|4
1639002000000|2021-12-08 22:20:00|366.46|362.36|366.68|362.58|366.78|362.68|366.46|362.36|16
1639002010000|2021-12-08 22:20:10|366.71|362.61|366.83|362.73|366.84|362.74|366.63|362.53|12
1639002020000|2021-12-08 22:20:20|366.84|362.74|366.72|362.62|366.9|362.8|366.72|362.62|16
1639002030000|2021-12-08 22:20:30|366.67|362.57|366.49|362.39|366.7|362.6|366.45|362.35|22
1639002040000|2021-12-08 22:20:40|366.55|362.45|366.33|362.23|366.55|362.45|366.33|362.23|20
1639002050000|2021-12-08 22:20:50|366.32|362.22|366.32|362.22|366.32|362.22|366.31|362.21|3
1639002060000|2021-12-08 22:21:00|366.16|362.06|366.07|361.97|366.16|362.06|366.07|361.97|2
1639002070000|2021-12-08 22:21:10|366.35|362.25|366.17|362.07|366.35|362.25|366.02|361.92|6
1639002080000|2021-12-08 22:21:20|366.12|362.02|366.05|361.95|366.12|362.02|366.05|361.95|2
1639002090000|2021-12-08 22:21:30|366.04|361.94|366.13|362.03|366.14|362.04|366.04|361.94|4
1639002100000|2021-12-08 22:21:40|366.12|362.02|366.04|361.94|366.15|362.05|366.04|361.94|8
1639002110000|2021-12-08 22:21:50|366.09|361.99|366.09|361.99|366.09|361.99|366.09|361.99|1
1639002120000|2021-12-08 22:22:00|366.28|362.18|366.33|362.23|366.43|362.33|366.26|362.16|11
1639002130000|2021-12-08 22:22:10|366.29|362.19|366.49|362.39|366.49|362.39|366.29|362.19|5
1639002140000|2021-12-08 22:22:20|366.39|362.29|366.51|362.41|366.55|362.45|366.39|362.29|3
1639002150000|2021-12-08 22:22:30|366.67|362.57|366.65|362.55|366.67|362.57|366.64|362.54|3
1639002160000|2021-12-08 22:22:40|366.55|362.45|366.69|362.59|366.69|362.59|366.55|362.45|2
1639002170000|2021-12-08 22:22:50|366.66|362.56|366.78|362.68|366.78|362.68|366.66|362.56|10
1639002180000|2021-12-08 22:23:00|366.82|362.72|367.07|362.97|367.1|363|366.82|362.72|9
1639002190000|2021-12-08 22:23:10|367.11|363.01|367.2|363.1|367.2|363.1|367.02|362.92|5
1639002200000|2021-12-08 22:23:20|367.25|363.15|367.2|363.1|367.27|363.17|367.11|363.01|10
1639002210000|2021-12-08 22:23:30|367.18|363.08|367.22|363.12|367.22|363.12|367.1|363|5
1639002220000|2021-12-08 22:23:40|367.11|363.01|367.23|363.13|367.23|363.13|367.11|363.01|3
1639002230000|2021-12-08 22:23:50|367.19|363.09|367.21|363.11|367.21|363.11|367.07|362.97|9
1639002240000|2021-12-08 22:24:00|367.2|363.1|367.34|363.24|367.48|363.38|367.09|362.99|16
1639002250000|2021-12-08 22:24:10|367.42|363.32|367.59|363.49|367.59|363.49|367.42|363.32|7
1639002260000|2021-12-08 22:24:20|367.65|363.55|367.67|363.57|367.7|363.6|367.56|363.46|6
1639002270000|2021-12-08 22:24:30|367.59|363.49|367.59|363.49|367.59|363.49|367.59|363.49|1
1639002280000|2021-12-08 22:24:40|367.75|363.65|368.07|363.97|368.09|363.99|367.6|363.5|16
1639002290000|2021-12-08 22:24:50|368.08|363.98|368.03|363.93|368.1|364|368|363.9|5
1639002300000|2021-12-08 22:25:00|368.19|364.09|368.11|364.01|368.3|364.2|368.11|364.01|4
1639002310000|2021-12-08 22:25:10|368.12|364.02|368.45|364.35|368.45|364.35|368.12|364.02|10
1639002320000|2021-12-08 22:25:20|368.46|364.36|368.24|364.14|368.47|364.37|368.24|364.14|8
1639002330000|2021-12-08 22:25:30|368.25|364.15|368.01|363.91|368.25|364.15|368.01|363.91|6
1639002340000|2021-12-08 22:25:40|367.96|363.86|367.79|363.69|367.96|363.86|367.79|363.69|2
1639002350000|2021-12-08 22:25:50|367.8|363.7|368.27|364.17|368.27|364.17|367.8|363.7|5
1639002360000|2021-12-08 22:26:00|368.1|364|368.37|364.27|368.38|364.28|368.05|363.95|15
1639002370000|2021-12-08 22:26:10|368.38|364.28|368.31|364.21|368.42|364.32|368.3|364.2|12
1639002380000|2021-12-08 22:26:20|368.33|364.23|368.39|364.29|368.47|364.37|368.32|364.22|15
1639002390000|2021-12-08 22:26:30|368.6|364.5|368.73|364.63|368.73|364.63|368.4|364.3|19
1639002400000|2021-12-08 22:26:40|368.67|364.57|368.75|364.65|368.75|364.65|368.65|364.55|7
1639002410000|2021-12-08 22:26:50|368.6|364.5|368.75|364.65|368.76|364.66|368.6|364.5|13
1639002420000|2021-12-08 22:27:00|368.76|364.66|368.76|364.66|368.77|364.67|368.68|364.58|18
1639002430000|2021-12-08 22:27:10|368.77|364.67|368.92|364.82|368.92|364.82|368.59|364.49|22
1639002440000|2021-12-08 22:27:20|368.82|364.72|369.03|364.93|369.08|364.98|368.8|364.7|18
1639002450000|2021-12-08 22:27:30|368.95|364.85|369.44|365.34|369.44|365.34|368.95|364.85|29
1639002460000|2021-12-08 22:27:40|369.39|365.29|369.68|365.58|369.78|365.68|369.39|365.29|24
1639002470000|2021-12-08 22:27:50|369.55|365.45|369.6|365.5|369.75|365.65|369.55|365.45|29
1639002480000|2021-12-08 22:28:00|369.59|365.49|369.93|365.83|370|365.9|369.59|365.49|19
1639002490000|2021-12-08 22:28:10|369.85|365.75|370.12|366.02|370.12|366.02|369.85|365.75|17
1639002500000|2021-12-08 22:28:20|370.13|366.03|370.05|365.95|370.18|366.08|370.05|365.95|13
1639002510000|2021-12-08 22:28:30|370.06|365.96|369.84|365.74|370.18|366.08|369.78|365.68|22
1639002520000|2021-12-08 22:28:40|369.86|365.76|369.8|365.7|369.86|365.76|369.74|365.64|5
1639002530000|2021-12-08 22:28:50|369.81|365.71|369.8|365.7|369.81|365.71|369.72|365.62|5
1639002540000|2021-12-08 22:29:00|369.83|365.73|369.71|365.61|369.83|365.73|369.7|365.6|18
1639002550000|2021-12-08 22:29:10|369.6|365.5|369.4|365.3|369.68|365.58|369.4|365.3|20
1639002560000|2021-12-08 22:29:20|369.49|365.39|369.36|365.26|369.57|365.47|369.34|365.24|13
1639002570000|2021-12-08 22:29:30|369.3|365.2|369.52|365.42|369.52|365.42|369.3|365.2|8
1639002580000|2021-12-08 22:29:40|369.41|365.31|369.43|365.33|369.52|365.42|369.32|365.22|14
1639002590000|2021-12-08 22:29:50|369.41|365.31|369.46|365.36|369.52|365.42|369.41|365.31|11
1639002600000|2021-12-08 22:30:00|369.47|365.37|369.38|365.28|369.53|365.43|369.36|365.26|17
1639002610000|2021-12-08 22:30:10|369.4|365.3|369.44|365.34|369.52|365.42|369.4|365.3|7
1639002620000|2021-12-08 22:30:20|369.3|365.2|369.46|365.36|369.47|365.37|369.3|365.2|11
1639002630000|2021-12-08 22:30:30|369.48|365.38|369.36|365.26|369.51|365.41|369.36|365.26|13
1639002640000|2021-12-08 22:30:40|369.32|365.22|369.41|365.31|369.49|365.39|369.3|365.2|16
1639002650000|2021-12-08 22:30:50|369.39|365.29|369.39|365.29|369.45|365.35|369.39|365.29|4
1639002660000|2021-12-08 22:31:00|369.4|365.3|369.43|365.33|369.54|365.44|369.4|365.3|11
1639002670000|2021-12-08 22:31:10|369.37|365.27|369.44|365.34|369.5|365.4|369.37|365.27|14
1639002680000|2021-12-08 22:31:20|369.42|365.32|369.33|365.23|369.42|365.32|369.32|365.22|14
1639002690000|2021-12-08 22:31:30|369.32|365.22|368.9|364.8|369.32|365.22|368.9|364.8|22
1639002700000|2021-12-08 22:31:40|368.89|364.79|368.15|364.05|368.89|364.79|368|363.9|32
1639002710000|2021-12-08 22:31:50|368.12|364.02|367.66|363.56|368.12|364.02|367.66|363.56|26
1639002720000|2021-12-08 22:32:00|367.74|363.64|367.69|363.59|367.78|363.68|367.62|363.52|12
1639002730000|2021-12-08 22:32:10|367.71|363.61|367.94|363.84|367.94|363.84|367.62|363.52|20
1639002740000|2021-12-08 22:32:20|367.88|363.78|367.94|363.84|367.95|363.85|367.88|363.78|3
1639002750000|2021-12-08 22:32:30|367.93|363.83|367.96|363.86|367.96|363.86|367.9|363.8|5
1639002760000|2021-12-08 22:32:40|367.95|363.85|368.04|363.94|368.04|363.94|367.94|363.84|8
1639002770000|2021-12-08 22:32:50|368.05|363.95|368.1|364|368.1|364|367.9|363.8|12
1639002780000|2021-12-08 22:33:00|368.09|363.99|368.1|364|368.11|364.01|368.09|363.99|4
1639002790000|2021-12-08 22:33:10|368.04|363.94|368.05|363.95|368.09|363.99|367.97|363.87|12
1639002800000|2021-12-08 22:33:20|368.09|363.99|367.98|363.88|368.09|363.99|367.9|363.8|18
1639002810000|2021-12-08 22:33:30|368.03|363.93|368.14|364.04|368.16|364.06|367.97|363.87|15
1639002820000|2021-12-08 22:33:40|368.18|364.08|368.16|364.06|368.18|364.08|368.14|364.04|6
1639002830000|2021-12-08 22:33:50|368.17|364.07|368.27|364.17|368.28|364.18|368.12|364.02|10
1639002840000|2021-12-08 22:34:00|368.25|364.15|368.55|364.45|368.6|364.5|368.25|364.15|24
1639002850000|2021-12-08 22:34:10|368.58|364.48|368.47|364.37|368.59|364.49|368.42|364.32|12
1639002860000|2021-12-08 22:34:20|368.57|364.47|368.61|364.51|368.61|364.51|368.57|364.47|3
1639002870000|2021-12-08 22:34:30|368.54|364.44|368.57|364.47|368.61|364.51|368.51|364.41|4
1639002880000|2021-12-08 22:34:40|368.5|364.4|368.5|364.4|368.5|364.4|368.48|364.38|4
1639002890000|2021-12-08 22:34:50|368.56|364.46|368.49|364.39|368.56|364.46|368.49|364.39|2
1639002900000|2021-12-08 22:35:00|368.51|364.41|368.47|364.37|368.51|364.41|368.47|364.37|4
1639002910000|2021-12-08 22:35:10|368.5|364.4|368.56|364.46|368.57|364.47|368.5|364.4|3
1639002920000|2021-12-08 22:35:20|368.44|364.34|368.46|364.36|368.46|364.36|368.44|364.34|2
1639002930000|2021-12-08 22:35:30|368.47|364.37|368.49|364.39|368.6|364.5|368.46|364.36|14
1639002940000|2021-12-08 22:35:40|368.45|364.35|368.55|364.45|368.55|364.45|368.45|364.35|2
1639002950000|2021-12-08 22:35:50|368.54|364.44|368.52|364.42|368.54|364.44|368.52|364.42|3
1639002960000|2021-12-08 22:36:00|368.44|364.34|368.52|364.42|368.52|364.42|368.44|364.34|2
1639002970000|2021-12-08 22:36:10|368.51|364.41|368.45|364.35|368.52|364.42|368.44|364.34|6
1639002980000|2021-12-08 22:36:20|368.52|364.42|368.43|364.33|368.58|364.48|368.41|364.31|5
1639002990000|2021-12-08 22:36:30|368.45|364.35|368.54|364.44|368.55|364.45|368.45|364.35|6
1639003000000|2021-12-08 22:36:40|368.47|364.37|368.47|364.37|368.47|364.37|368.47|364.37|1
1639003010000|2021-12-08 22:36:50|368.54|364.44|368.53|364.43|368.55|364.45|368.47|364.37|10
1639003020000|2021-12-08 22:37:00|368.49|364.39|368.55|364.45|368.55|364.45|368.47|364.37|8
1639003030000|2021-12-08 22:37:10|368.5|364.4|368.55|364.45|368.62|364.52|368.5|364.4|6
1639003040000|2021-12-08 22:37:20|368.56|364.46|368.56|364.46|368.56|364.46|368.49|364.39|10
1639003050000|2021-12-08 22:37:30|368.55|364.45|368.51|364.41|368.55|364.45|368.51|364.41|2
1639003060000|2021-12-08 22:37:40|368.55|364.45|368.55|364.45|368.56|364.46|368.51|364.41|11
1639003070000|2021-12-08 22:37:50|368.56|364.46|368.64|364.54|368.64|364.54|368.54|364.44|16
1639003080000|2021-12-08 22:38:00|368.63|364.53|368.54|364.44|368.64|364.54|368.54|364.44|7
1639003090000|2021-12-08 22:38:10|368.62|364.52|368.59|364.49|368.62|364.52|368.59|364.49|4
1639003100000|2021-12-08 22:38:20|368.57|364.47|368.47|364.37|368.58|364.48|368.47|364.37|9
1639003110000|2021-12-08 22:38:30|368.48|364.38|368.47|364.37|368.48|364.38|368.47|364.37|6
1639003120000|2021-12-08 22:38:40|368.49|364.39|368.53|364.43|368.53|364.43|368.49|364.39|4
1639003130000|2021-12-08 22:38:50|368.55|364.45|368.54|364.44|368.55|364.45|368.54|364.44|2
1639003140000|2021-12-08 22:39:00|368.55|364.45|368.55|364.45|368.55|364.45|368.54|364.44|5
1639003150000|2021-12-08 22:39:10|368.53|364.43|368.55|364.45|368.55|364.45|368.53|364.43|7
1639003160000|2021-12-08 22:39:20|368.58|364.48|368.69|364.59|368.69|364.59|368.55|364.45|13
1639003170000|2021-12-08 22:39:30|368.68|364.58|368.66|364.56|368.68|364.58|368.66|364.56|5
1639003180000|2021-12-08 22:39:40|368.67|364.57|368.79|364.69|368.79|364.69|368.67|364.57|10
1639003190000|2021-12-08 22:39:50|368.77|364.67|368.77|364.67|368.77|364.67|368.75|364.65|3
1639003200000|2021-12-08 22:40:00|368.75|364.65|369|364.9|369|364.9|368.75|364.65|14
1639003210000|2021-12-08 22:40:10|369.02|364.92|369.11|365.01|369.12|365.02|369|364.9|17
1639003220000|2021-12-08 22:40:20|369.1|365|369.11|365.01|369.11|365.01|368.98|364.88|6
1639003230000|2021-12-08 22:40:30|369.01|364.91|369.13|365.03|369.23|365.13|369.01|364.91|11
1639003240000|2021-12-08 22:40:40|369.16|365.06|369.29|365.19|369.29|365.19|369.12|365.02|10
1639003250000|2021-12-08 22:40:50|369.21|365.11|369.23|365.13|369.3|365.2|369.15|365.05|9
1639003260000|2021-12-08 22:41:00|369.22|365.12|369.27|365.17|369.27|365.17|369.15|365.05|11
1639003270000|2021-12-08 22:41:10|369.21|365.11|369.28|365.18|369.31|365.21|369.21|365.11|7
1639003280000|2021-12-08 22:41:20|369.29|365.19|369.24|365.14|369.32|365.22|369.21|365.11|9
1639003290000|2021-12-08 22:41:30|369.25|365.15|369.27|365.17|369.27|365.17|369.25|365.15|6
1639003300000|2021-12-08 22:41:40|369.26|365.16|369.4|365.3|369.4|365.3|369.26|365.16|7
1639003310000|2021-12-08 22:41:50|369.43|365.33|369.52|365.42|369.54|365.44|369.37|365.27|12
1639003320000|2021-12-08 22:42:00|369.51|365.41|369.4|365.3|369.51|365.41|369.4|365.3|8
1639003330000|2021-12-08 22:42:10|369.39|365.29|369.4|365.3|369.4|365.3|369.3|365.2|11
1639003340000|2021-12-08 22:42:20|369.38|365.28|369.37|365.27|369.4|365.3|369.33|365.23|12
1639003350000|2021-12-08 22:42:30|369.3|365.2|369.26|365.16|369.37|365.27|369.26|365.16|7
1639003360000|2021-12-08 22:42:40|369.27|365.17|369.36|365.26|369.38|365.28|369.27|365.17|5
1639003370000|2021-12-08 22:42:50|369.19|365.09|369.24|365.14|369.34|365.24|369.19|365.09|5
1639003380000|2021-12-08 22:43:00|369.27|365.17|369.26|365.16|369.33|365.23|369.17|365.07|12
1639003390000|2021-12-08 22:43:10|369.16|365.06|368.95|364.85|369.23|365.13|368.87|364.77|10
1639003400000|2021-12-08 22:43:20|368.76|364.66|368.5|364.4|368.8|364.7|368.5|364.4|6
1639003410000|2021-12-08 22:43:30|368.57|364.47|368.24|364.14|368.57|364.47|368.24|364.14|7
1639003420000|2021-12-08 22:43:40|368.37|364.27|368.39|364.29|368.39|364.29|368.27|364.17|6
1639003430000|2021-12-08 22:43:50|368.33|364.23|368.33|364.23|368.33|364.23|368.33|364.23|1
1639003440000|2021-12-08 22:44:00|368.35|364.25|368.28|364.18|368.36|364.26|368.28|364.18|4
1639003450000|2021-12-08 22:44:10|368.34|364.24|368.34|364.24|368.35|364.25|368.26|364.16|10
1639003460000|2021-12-08 22:44:20|368.36|364.26|368.36|364.26|368.4|364.3|368.23|364.13|10
1639003470000|2021-12-08 22:44:30|368.38|364.28|368.38|364.28|368.38|364.28|368.36|364.26|7
1639003480000|2021-12-08 22:44:40|368.37|364.27|368.38|364.28|368.38|364.28|368.28|364.18|8
1639003490000|2021-12-08 22:44:50|368.37|364.27|368.38|364.28|368.38|364.28|368.37|364.27|2
1639003500000|2021-12-08 22:45:00|368.28|364.18|368.41|364.31|368.45|364.35|368.28|364.18|15
1639003510000|2021-12-08 22:45:10|368.4|364.3|368.41|364.31|368.44|364.34|368.38|364.28|12
1639003520000|2021-12-08 22:45:20|368.39|364.29|368.4|364.3|368.41|364.31|368.34|364.24|15
1639003530000|2021-12-08 22:45:30|368.39|364.29|368.12|364.02|368.39|364.29|368.11|364.01|17
1639003540000|2021-12-08 22:45:40|368.11|364.01|368.12|364.02|368.19|364.09|368.11|364.01|16
1639003550000|2021-12-08 22:45:50|368.11|364.01|368|363.9|368.17|364.07|367.99|363.89|14
1639003560000|2021-12-08 22:46:00|367.95|363.85|367.79|363.69|367.97|363.87|367.68|363.58|19
1639003570000|2021-12-08 22:46:10|367.8|363.7|367.58|363.48|367.86|363.76|367.58|363.48|17
1639003580000|2021-12-08 22:46:20|367.57|363.47|367.44|363.34|367.63|363.53|367.44|363.34|18
1639003590000|2021-12-08 22:46:30|367.52|363.42|367.49|363.39|367.54|363.44|367.49|363.39|13
1639003600000|2021-12-08 22:46:40|367.46|363.36|367.4|363.3|367.46|363.36|367.39|363.29|14
1639003610000|2021-12-08 22:46:50|367.41|363.31|367.29|363.19|367.41|363.31|367.24|363.14|21
1639003620000|2021-12-08 22:47:00|367.28|363.18|367.23|363.13|367.28|363.18|367.15|363.05|14
1639003630000|2021-12-08 22:47:10|367.22|363.12|367.24|363.14|367.24|363.14|367.2|363.1|6
1639003640000|2021-12-08 22:47:20|367.27|363.17|367.29|363.19|367.31|363.21|367.2|363.1|10
1639003650000|2021-12-08 22:47:30|367.31|363.21|367.3|363.2|367.33|363.23|367.3|363.2|8
1639003660000|2021-12-08 22:47:40|367.31|363.21|367.32|363.22|367.34|363.24|367.27|363.17|17
1639003670000|2021-12-08 22:47:50|367.31|363.21|367.51|363.41|367.69|363.59|367.31|363.21|13
1639003680000|2021-12-08 22:48:00|367.58|363.48|367.64|363.54|367.66|363.56|367.42|363.32|19
1639003690000|2021-12-08 22:48:10|367.62|363.52|367.68|363.58|367.69|363.59|367.56|363.46|10
1639003700000|2021-12-08 22:48:20|367.56|363.46|367.87|363.77|367.89|363.79|367.56|363.46|21
1639003710000|2021-12-08 22:48:30|367.86|363.76|367.86|363.76|367.88|363.78|367.73|363.63|15
1639003720000|2021-12-08 22:48:40|367.8|363.7|367.91|363.81|367.92|363.82|367.79|363.69|9
1639003730000|2021-12-08 22:48:50|367.9|363.8|367.84|363.74|367.93|363.83|367.69|363.59|18
1639003740000|2021-12-08 22:49:00|367.86|363.76|368.1|364|368.1|364|367.8|363.7|24
1639003750000|2021-12-08 22:49:10|368.11|364.01|368.75|364.65|368.75|364.65|368.11|364.01|23
1639003760000|2021-12-08 22:49:20|368.76|364.66|368.86|364.76|368.86|364.76|368.65|364.55|20
1639003770000|2021-12-08 22:49:30|368.85|364.75|369.06|364.96|369.06|364.96|368.82|364.72|12
1639003780000|2021-12-08 22:49:40|369.05|364.95|369.3|365.2|369.34|365.24|369.02|364.92|17
1639003790000|2021-12-08 22:49:50|369.27|365.17|369.55|365.45|369.55|365.45|369.25|365.15|10
1639003800000|2021-12-08 22:50:00|369.53|365.43|369.08|364.98|369.53|365.43|369.05|364.95|19
1639003810000|2021-12-08 22:50:10|369.19|365.09|369.12|365.02|369.19|365.09|369.01|364.91|23
1639003820000|2021-12-08 22:50:20|369.13|365.03|368.76|364.66|369.13|365.03|368.67|364.57|29
1639003830000|2021-12-08 22:50:30|368.67|364.57|368.37|364.27|368.67|364.57|368.37|364.27|15
1639003840000|2021-12-08 22:50:40|368.39|364.29|368.1|364|368.42|364.32|368.1|364|26
1639003850000|2021-12-08 22:50:50|368.09|363.99|368.19|364.09|368.19|364.09|367.98|363.88|14
1639003860000|2021-12-08 22:51:00|368.32|364.22|368.56|364.46|368.56|364.46|368.2|364.1|22
1639003870000|2021-12-08 22:51:10|368.57|364.47|368.43|364.33|368.67|364.57|368.38|364.28|28
1639003880000|2021-12-08 22:51:20|368.42|364.32|368.43|364.33|368.43|364.33|368.34|364.24|20
1639003890000|2021-12-08 22:51:30|368.42|364.32|368.37|364.27|368.43|364.33|368.3|364.2|13
1639003900000|2021-12-08 22:51:40|368.36|364.26|368.26|364.16|368.37|364.27|368.26|364.16|11
1639003910000|2021-12-08 22:51:50|368.27|364.17|368.39|364.29|368.39|364.29|368.24|364.14|7
1639003920000|2021-12-08 22:52:00|368.38|364.28|368.47|364.37|368.48|364.38|368.24|364.14|9
1639003930000|2021-12-08 22:52:10|368.42|364.32|368.49|364.39|368.51|364.41|368.31|364.21|16
1639003940000|2021-12-08 22:52:20|368.48|364.38|368.48|364.38|368.48|364.38|368.33|364.23|20
1639003950000|2021-12-08 22:52:30|368.44|364.34|368.49|364.39|368.49|364.39|368.31|364.21|11
1639003960000|2021-12-08 22:52:40|368.47|364.37|368.46|364.36|368.49|364.39|368.3|364.2|7
1639003970000|2021-12-08 22:52:50|368.42|364.32|368.33|364.23|368.42|364.32|368.31|364.21|9
1639003980000|2021-12-08 22:53:00|368.28|364.18|368.26|364.16|368.28|364.18|368.2|364.1|13
1639003990000|2021-12-08 22:53:10|368.25|364.15|367.95|363.85|368.25|364.15|367.86|363.76|18
1639004000000|2021-12-08 22:53:20|367.94|363.84|367.27|363.17|367.94|363.84|367.27|363.17|25
1639004010000|2021-12-08 22:53:30|367.33|363.23|367.03|362.93|367.33|363.23|367.01|362.91|25
1639004020000|2021-12-08 22:53:40|366.95|362.85|367.08|362.98|367.14|363.04|366.94|362.84|28
1639004030000|2021-12-08 22:53:50|367.07|362.97|366.79|362.69|367.07|362.97|366.78|362.68|29
1639004040000|2021-12-08 22:54:00|366.82|362.72|366.83|362.73|366.85|362.75|366.63|362.53|20
1639004050000|2021-12-08 22:54:10|366.81|362.71|366.76|362.66|366.84|362.74|366.69|362.59|11
1639004060000|2021-12-08 22:54:20|366.75|362.65|366.69|362.59|366.8|362.7|366.64|362.54|11
1639004070000|2021-12-08 22:54:30|366.66|362.56|366.2|362.1|366.8|362.7|366.15|362.05|19
1639004080000|2021-12-08 22:54:40|366.15|362.05|366.49|362.39|366.59|362.49|365.92|361.82|31
1639004090000|2021-12-08 22:54:50|366.48|362.38|366.73|362.63|366.85|362.75|366.48|362.38|22
1639004100000|2021-12-08 22:55:00|366.76|362.66|366.61|362.51|366.79|362.69|366.42|362.32|21
1639004110000|2021-12-08 22:55:10|366.6|362.5|366.67|362.57|366.84|362.74|366.44|362.34|29
1639004120000|2021-12-08 22:55:20|366.72|362.62|366.74|362.64|366.75|362.65|366.42|362.32|17
1639004130000|2021-12-08 22:55:30|366.63|362.53|367.09|362.99|367.09|362.99|366.63|362.53|28
1639004140000|2021-12-08 22:55:40|366.92|362.82|367.35|363.25|367.36|363.26|366.92|362.82|28
1639004150000|2021-12-08 22:55:50|367.34|363.24|367.2|363.1|367.35|363.25|367.1|363|17
1639004160000|2021-12-08 22:56:00|367.18|363.08|366.85|362.75|367.19|363.09|366.85|362.75|24
1639004170000|2021-12-08 22:56:10|366.86|362.76|366.8|362.7|366.86|362.76|366.61|362.51|20
1639004180000|2021-12-08 22:56:20|366.76|362.66|366.33|362.23|366.76|362.66|366.33|362.23|23
1639004190000|2021-12-08 22:56:30|366.32|362.22|366.03|361.93|366.32|362.22|365.96|361.86|30
1639004200000|2021-12-08 22:56:40|366.01|361.91|366.09|361.99|366.27|362.17|366.01|361.91|27
1639004210000|2021-12-08 22:56:50|366.12|362.02|366.1|362|366.14|362.04|365.97|361.87|23
1639004220000|2021-12-08 22:57:00|366.03|361.93|365.61|361.51|366.04|361.94|365.61|361.51|27
1639004230000|2021-12-08 22:57:10|365.54|361.44|365.63|361.53|365.74|361.64|365.54|361.44|22
1639004240000|2021-12-08 22:57:20|365.59|361.49|365.34|361.24|365.61|361.51|365.22|361.12|19
1639004250000|2021-12-08 22:57:30|365.33|361.23|364.91|360.81|365.36|361.26|364.91|360.81|22
1639004260000|2021-12-08 22:57:40|364.9|360.8|365.18|361.08|365.21|361.11|364.88|360.78|27
1639004270000|2021-12-08 22:57:50|365.17|361.07|365.25|361.15|365.27|361.17|365.05|360.95|24
1639004280000|2021-12-08 22:58:00|365.26|361.16|365.06|360.96|365.27|361.17|365|360.9|17
1639004290000|2021-12-08 22:58:10|365.05|360.95|365.2|361.1|365.2|361.1|364.99|360.89|16
1639004300000|2021-12-08 22:58:20|365.19|361.09|365.05|360.95|365.19|361.09|365.05|360.95|6
1639004310000|2021-12-08 22:58:30|365.03|360.93|364.95|360.85|365.07|360.97|364.94|360.84|14
1639004320000|2021-12-08 22:58:40|364.85|360.75|364.79|360.69|364.91|360.81|364.79|360.69|16
1639004330000|2021-12-08 22:58:50|364.83|360.73|364.83|360.73|364.85|360.75|364.8|360.7|17
1639004340000|2021-12-08 22:59:00|364.95|360.85|364.83|360.73|365|360.9|364.83|360.73|10
1639004350000|2021-12-08 22:59:10|364.81|360.71|364.69|360.59|364.83|360.73|364.68|360.58|11
1639004360000|2021-12-08 22:59:20|364.79|360.69|364.79|360.69|364.89|360.79|364.65|360.55|14
1639004370000|2021-12-08 22:59:30|364.8|360.7|364.88|360.78|365.01|360.91|364.79|360.69|15
1639004380000|2021-12-08 22:59:40|364.99|360.89|365.24|361.14|365.32|361.22|364.85|360.75|27
1639004390000|2021-12-08 22:59:50|365.23|361.13|365.33|361.23|365.33|361.23|365.23|361.13|19
1639004400000|2021-12-08 23:00:00|365.35|361.25|365.97|361.87|365.98|361.88|365.32|361.22|30
1639004410000|2021-12-08 23:00:10|365.99|361.89|366.24|362.14|366.52|362.42|365.99|361.89|32
1639004420000|2021-12-08 23:00:20|366.28|362.18|366.18|362.08|366.35|362.25|366.18|362.08|14
1639004430000|2021-12-08 23:00:30|366.15|362.05|365.91|361.81|366.15|362.05|365.82|361.72|22
1639004440000|2021-12-08 23:00:40|365.93|361.83|365.87|361.77|366.01|361.91|365.84|361.74|16
1639004450000|2021-12-08 23:00:50|365.88|361.78|365.63|361.53|365.88|361.78|365.62|361.52|19
1639004460000|2021-12-08 23:01:00|365.64|361.54|365.56|361.46|365.76|361.66|365.55|361.45|23
1639004470000|2021-12-08 23:01:10|365.57|361.47|366.04|361.94|366.04|361.94|365.52|361.42|23
1639004480000|2021-12-08 23:01:20|366.05|361.95|366.43|362.33|366.45|362.35|366.02|361.92|23
1639004490000|2021-12-08 23:01:30|366.44|362.34|367.02|362.92|367.03|362.93|366.43|362.33|23
1639004500000|2021-12-08 23:01:40|367.04|362.94|367.14|363.04|367.14|363.04|366.8|362.7|19
1639004510000|2021-12-08 23:01:50|367.15|363.05|367.1|363|367.19|363.09|366.98|362.88|20
1639004520000|2021-12-08 23:02:00|367.11|363.01|366.95|362.85|367.14|363.04|366.9|362.8|19
1639004530000|2021-12-08 23:02:10|366.96|362.86|366.66|362.56|367.03|362.93|366.65|362.55|23
1639004540000|2021-12-08 23:02:20|366.63|362.53|366.44|362.34|366.64|362.54|366.4|362.3|23
1639004550000|2021-12-08 23:02:30|366.45|362.35|366.56|362.46|366.58|362.48|366.44|362.34|18
1639004560000|2021-12-08 23:02:40|366.55|362.45|366.69|362.59|366.7|362.6|366.5|362.4|18
1639004570000|2021-12-08 23:02:50|366.73|362.63|367.08|362.98|367.08|362.98|366.73|362.63|27
1639004580000|2021-12-08 23:03:00|367.09|362.99|367.03|362.93|367.09|362.99|366.96|362.86|13
1639004590000|2021-12-08 23:03:10|367|362.9|366.99|362.89|367|362.9|366.97|362.87|9
1639004600000|2021-12-08 23:03:20|367|362.9|367.07|362.97|367.07|362.97|366.98|362.88|18
1639004610000|2021-12-08 23:03:30|367.08|362.98|367.2|363.1|367.37|363.27|367.08|362.98|22
1639004620000|2021-12-08 23:03:40|367.18|363.08|367.1|363|367.18|363.08|367.1|363|5
1639004630000|2021-12-08 23:03:50|367.11|363.01|367.01|362.91|367.13|363.03|367.01|362.91|14
1639004640000|2021-12-08 23:04:00|367.02|362.92|367.05|362.95|367.06|362.96|367.01|362.91|16
1639004650000|2021-12-08 23:04:10|367.06|362.96|367.11|363.01|367.12|363.02|367.05|362.95|10
1639004660000|2021-12-08 23:04:20|367.09|362.99|367.07|362.97|367.11|363.01|367|362.9|13
1639004670000|2021-12-08 23:04:30|367.09|362.99|367.02|362.92|367.16|363.06|367.02|362.92|22
1639004680000|2021-12-08 23:04:40|367.01|362.91|366.55|362.45|367.01|362.91|366.54|362.44|20
1639004690000|2021-12-08 23:04:50|366.54|362.44|366.41|362.31|366.57|362.47|366.41|362.31|8
1639004700000|2021-12-08 23:05:00|366.4|362.3|366.2|362.1|366.4|362.3|366.18|362.08|18
1639004710000|2021-12-08 23:05:10|366.17|362.07|365.84|361.74|366.17|362.07|365.78|361.68|20
1639004720000|2021-12-08 23:05:20|365.83|361.73|366.22|362.12|366.25|362.15|365.78|361.68|23
1639004730000|2021-12-08 23:05:30|366.23|362.13|366.26|362.16|366.49|362.39|366.23|362.13|25
1639004740000|2021-12-08 23:05:40|366.29|362.19|366.33|362.23|366.36|362.26|366.28|362.18|14
1639004750000|2021-12-08 23:05:50|366.34|362.24|366.7|362.6|366.86|362.76|366.32|362.22|29
1639004760000|2021-12-08 23:06:00|366.69|362.59|366.69|362.59|366.95|362.85|366.69|362.59|15
1639004770000|2021-12-08 23:06:10|366.7|362.6|366.27|362.17|366.72|362.62|366.27|362.17|30
1639004780000|2021-12-08 23:06:20|366.31|362.21|366.6|362.5|366.77|362.67|366.31|362.21|17
1639004790000|2021-12-08 23:06:30|366.64|362.54|366.95|362.85|366.97|362.87|366.64|362.54|25
1639004800000|2021-12-08 23:06:40|366.97|362.87|366.77|362.67|366.97|362.87|366.77|362.67|17
1639004810000|2021-12-08 23:06:50|366.76|362.66|366.52|362.42|366.76|362.66|366.3|362.2|23
1639004820000|2021-12-08 23:07:00|366.51|362.41|366.75|362.65|366.75|362.65|366.49|362.39|21
1639004830000|2021-12-08 23:07:10|366.8|362.7|366.85|362.75|366.96|362.86|366.78|362.68|23
1639004840000|2021-12-08 23:07:20|366.86|362.76|366.83|362.73|367.01|362.91|366.82|362.72|28
1639004850000|2021-12-08 23:07:30|366.78|362.68|366.92|362.82|366.94|362.84|366.78|362.68|20
1639004860000|2021-12-08 23:07:40|366.88|362.78|366.78|362.68|366.88|362.78|366.74|362.64|14
1639004870000|2021-12-08 23:07:50|366.77|362.67|366.73|362.63|366.77|362.67|366.72|362.62|10
1639004880000|2021-12-08 23:08:00|366.75|362.65|367.02|362.92|367.04|362.94|366.75|362.65|22
1639004890000|2021-12-08 23:08:10|367.03|362.93|367.08|362.98|367.08|362.98|367.02|362.92|15
1639004900000|2021-12-08 23:08:20|367.07|362.97|367.35|363.25|367.35|363.25|367.05|362.95|22
1639004910000|2021-12-08 23:08:30|367.34|363.24|367.44|363.34|367.56|363.46|367.34|363.24|18
1639004920000|2021-12-08 23:08:40|367.45|363.35|367.37|363.27|367.47|363.37|367.37|363.27|11
1639004930000|2021-12-08 23:08:50|367.38|363.28|367.54|363.44|367.57|363.47|367.38|363.28|20
1639004940000|2021-12-08 23:09:00|367.56|363.46|367.58|363.48|367.61|363.51|367.54|363.44|9
1639004950000|2021-12-08 23:09:10|367.56|363.46|367.63|363.53|367.66|363.56|367.56|363.46|7
1639004960000|2021-12-08 23:09:20|367.65|363.55|367.63|363.53|367.67|363.57|367.57|363.47|11
1639004970000|2021-12-08 23:09:30|367.66|363.56|367.63|363.53|367.92|363.82|367.63|363.53|21
1639004980000|2021-12-08 23:09:40|367.64|363.54|367.72|363.62|367.72|363.62|367.58|363.48|12
1639004990000|2021-12-08 23:09:50|367.74|363.64|367.74|363.64|367.75|363.65|367.68|363.58|9
1639005000000|2021-12-08 23:10:00|367.75|363.65|367.74|363.64|367.75|363.65|367.72|363.62|7
1639005010000|2021-12-08 23:10:10|367.75|363.65|367.83|363.73|367.94|363.84|367.74|363.64|15
1639005020000|2021-12-08 23:10:20|367.79|363.69|367.55|363.45|367.79|363.69|367.26|363.16|28
1639005030000|2021-12-08 23:10:30|367.54|363.44|367.63|363.53|367.73|363.63|367.53|363.43|21
1639005040000|2021-12-08 23:10:40|367.62|363.52|367.82|363.72|367.86|363.76|367.62|363.52|15
1639005050000|2021-12-08 23:10:50|367.9|363.8|367.81|363.71|367.92|363.82|367.79|363.69|11
1639005060000|2021-12-08 23:11:00|367.79|363.69|367.78|363.68|367.81|363.71|367.78|363.68|8
1639005070000|2021-12-08 23:11:10|367.79|363.69|367.83|363.73|367.84|363.74|367.79|363.69|10
1639005080000|2021-12-08 23:11:20|367.82|363.72|367.69|363.59|367.82|363.72|367.69|363.59|10
1639005090000|2021-12-08 23:11:30|367.7|363.6|367.7|363.6|367.74|363.64|367.62|363.52|14
1639005100000|2021-12-08 23:11:40|367.69|363.59|367.73|363.63|367.76|363.66|367.69|363.59|14
1639005110000|2021-12-08 23:11:50|367.72|363.62|367.73|363.63|367.73|363.63|367.72|363.62|4
1639005120000|2021-12-08 23:12:00|367.74|363.64|367.71|363.61|367.75|363.65|367.69|363.59|7
1639005130000|2021-12-08 23:12:10|367.73|363.63|367.73|363.63|367.73|363.63|367.68|363.58|5
1639005140000|2021-12-08 23:12:20|367.71|363.61|367.38|363.28|367.75|363.65|367.38|363.28|23
1639005150000|2021-12-08 23:12:30|367.33|363.23|367.38|363.28|367.44|363.34|367.33|363.23|13
1639005160000|2021-12-08 23:12:40|367.37|363.27|367.6|363.5|367.62|363.52|367.37|363.27|18
1639005170000|2021-12-08 23:12:50|367.61|363.51|367.79|363.69|367.87|363.77|367.58|363.48|21
1639005180000|2021-12-08 23:13:00|367.76|363.66|367.87|363.77|367.87|363.77|367.75|363.65|9
1639005190000|2021-12-08 23:13:10|367.88|363.78|368|363.9|368|363.9|367.88|363.78|11
1639005200000|2021-12-08 23:13:20|368.03|363.93|368.08|363.98|368.08|363.98|367.99|363.89|20
1639005210000|2021-12-08 23:13:30|368.07|363.97|368.05|363.95|368.08|363.98|368.04|363.94|8
1639005220000|2021-12-08 23:13:40|368.06|363.96|368.14|364.04|368.14|364.04|368.06|363.96|9
1639005230000|2021-12-08 23:13:50|368.21|364.11|368.24|364.14|368.24|364.14|368.17|364.07|11
1639005240000|2021-12-08 23:14:00|368.23|364.13|368.2|364.1|368.24|364.14|368.2|364.1|8
1639005250000|2021-12-08 23:14:10|368.21|364.11|368.08|363.98|368.21|364.11|367.93|363.83|17
1639005260000|2021-12-08 23:14:20|368.12|364.02|368.39|364.29|368.46|364.36|368.09|363.99|26
1639005270000|2021-12-08 23:14:30|368.41|364.31|368.41|364.31|368.43|364.33|368.4|364.3|6
1639005280000|2021-12-08 23:14:40|368.39|364.29|368.45|364.35|368.45|364.35|368.35|364.25|15
1639005290000|2021-12-08 23:14:50|368.49|364.39|368.34|364.24|368.54|364.44|368.34|364.24|22
1639005300000|2021-12-08 23:15:00|368.43|364.33|368.56|364.46|368.64|364.54|368.41|364.31|24
1639005310000|2021-12-08 23:15:10|368.57|364.47|368.84|364.74|368.85|364.75|368.57|364.47|18
1639005320000|2021-12-08 23:15:20|368.85|364.75|368.82|364.72|368.91|364.81|368.81|364.71|22
1639005330000|2021-12-08 23:15:30|368.8|364.7|368.56|364.46|368.87|364.77|368.42|364.32|26
1639005340000|2021-12-08 23:15:40|368.55|364.45|368.16|364.06|368.55|364.45|368.15|364.05|17
1639005350000|2021-12-08 23:15:50|368.27|364.17|368.47|364.37|368.47|364.37|368.24|364.14|18
1639005360000|2021-12-08 23:16:00|368.48|364.38|368.4|364.3|368.55|364.45|368.36|364.26|14
1639005370000|2021-12-08 23:16:10|368.56|364.46|368.5|364.4|368.76|364.66|368.48|364.38|14
1639005380000|2021-12-08 23:16:20|368.47|364.37|368.44|364.34|368.53|364.43|368.35|364.25|19
1639005390000|2021-12-08 23:16:30|368.45|364.35|368.51|364.41|368.54|364.44|368.38|364.28|14
1639005400000|2021-12-08 23:16:40|368.46|364.36|368.3|364.2|368.46|364.36|368.3|364.2|4
1639005410000|2021-12-08 23:16:50|368.36|364.26|368.44|364.34|368.44|364.34|368.35|364.25|4
1639005420000|2021-12-08 23:17:00|368.38|364.28|368.44|364.34|368.44|364.34|368.38|364.28|6
1639005430000|2021-12-08 23:17:10|368.28|364.18|368.45|364.35|368.61|364.51|368.28|364.18|16
1639005440000|2021-12-08 23:17:20|368.42|364.32|368.5|364.4|368.57|364.47|368.42|364.32|16
1639005450000|2021-12-08 23:17:30|368.51|364.41|368.45|364.35|368.55|364.45|368.4|364.3|11
1639005460000|2021-12-08 23:17:40|368.33|364.23|368.83|364.73|368.84|364.74|368.32|364.22|23
1639005470000|2021-12-08 23:17:50|368.82|364.72|368.74|364.64|368.82|364.72|368.64|364.54|21
1639005480000|2021-12-08 23:18:00|368.7|364.6|368.73|364.63|368.78|364.68|368.63|364.53|17
1639005490000|2021-12-08 23:18:10|368.74|364.64|368.7|364.6|368.81|364.71|368.58|364.48|17
1639005500000|2021-12-08 23:18:20|368.71|364.61|368.64|364.54|368.73|364.63|368.62|364.52|16
1639005510000|2021-12-08 23:18:30|368.65|364.55|368.73|364.63|368.78|364.68|368.63|364.53|19
1639005520000|2021-12-08 23:18:40|368.72|364.62|368.72|364.62|368.76|364.66|368.72|364.62|6
1639005530000|2021-12-08 23:18:50|368.68|364.58|368.56|364.46|368.68|364.58|368.56|364.46|10
1639005540000|2021-12-08 23:19:00|368.57|364.47|368.49|364.39|368.57|364.47|368.47|364.37|17
1639005550000|2021-12-08 23:19:10|368.48|364.38|368.48|364.38|368.55|364.45|368.46|364.36|17
1639005560000|2021-12-08 23:19:20|368.45|364.35|368.88|364.78|368.88|364.78|368.45|364.35|17
1639005570000|2021-12-08 23:19:30|368.89|364.79|368.87|364.77|368.9|364.8|368.81|364.71|15
1639005580000|2021-12-08 23:19:40|368.88|364.78|368.83|364.73|368.88|364.78|368.79|364.69|10
1639005590000|2021-12-08 23:19:50|368.87|364.77|369.01|364.91|369.02|364.92|368.85|364.75|13
1639005600000|2021-12-08 23:20:00|369.02|364.92|369|364.9|369.07|364.97|368.91|364.81|12
1639005610000|2021-12-08 23:20:10|369.03|364.93|369.26|365.16|369.41|365.31|368.99|364.89|15
1639005620000|2021-12-08 23:20:20|369.25|365.15|369.28|365.18|369.32|365.22|369.22|365.12|14
1639005630000|2021-12-08 23:20:30|369.29|365.19|369.28|365.18|369.31|365.21|369.28|365.18|7
1639005640000|2021-12-08 23:20:40|369.33|365.23|369.28|365.18|369.43|365.33|369.28|365.18|16
1639005650000|2021-12-08 23:20:50|369.25|365.15|369.36|365.26|369.36|365.26|369.25|365.15|13
1639005660000|2021-12-08 23:21:00|369.35|365.25|369.41|365.31|369.48|365.38|369.35|365.25|10
1639005670000|2021-12-08 23:21:10|369.42|365.32|370.54|366.44|370.54|366.44|369.42|365.32|17
1639005680000|2021-12-08 23:21:20|370.51|366.41|370.58|366.48|370.71|366.61|370.51|366.41|30
1639005690000|2021-12-08 23:21:30|370.59|366.49|370.73|366.63|370.84|366.74|370.58|366.48|15
1639005700000|2021-12-08 23:21:40|370.75|366.65|370.49|366.39|370.75|366.65|370.49|366.39|18
1639005710000|2021-12-08 23:21:50|370.47|366.37|370.61|366.51|370.63|366.53|370.45|366.35|20
1639005720000|2021-12-08 23:22:00|370.57|366.47|370.6|366.5|370.62|366.52|370.57|366.47|8
1639005730000|2021-12-08 23:22:10|370.59|366.49|370.6|366.5|370.6|366.5|370.56|366.46|7
1639005740000|2021-12-08 23:22:20|370.57|366.47|370.07|365.97|370.57|366.47|370.07|365.97|25
1639005750000|2021-12-08 23:22:30|370.06|365.96|369.97|365.87|370.06|365.96|369.88|365.78|21
1639005760000|2021-12-08 23:22:40|369.98|365.88|369.81|365.71|369.98|365.88|369.77|365.67|15
1639005770000|2021-12-08 23:22:50|369.82|365.72|370.04|365.94|370.05|365.95|369.75|365.65|20
1639005780000|2021-12-08 23:23:00|370.03|365.93|370.31|366.21|370.31|366.21|369.98|365.88|23
1639005790000|2021-12-08 23:23:10|370.3|366.2|370.23|366.13|370.3|366.2|370.15|366.05|11
1639005800000|2021-12-08 23:23:20|370.25|366.15|370.33|366.23|370.34|366.24|370.25|366.15|9
1639005810000|2021-12-08 23:23:30|370.28|366.18|370.4|366.3|370.44|366.34|370.28|366.18|19
1639005820000|2021-12-08 23:23:40|370.39|366.29|370.34|366.24|370.41|366.31|370.34|366.24|17
1639005830000|2021-12-08 23:23:50|370.35|366.25|370.39|366.29|370.4|366.3|370.35|366.25|12
1639005840000|2021-12-08 23:24:00|370.37|366.27|370.35|366.25|370.38|366.28|370.35|366.25|9
1639005850000|2021-12-08 23:24:10|370.34|366.24|370.4|366.3|370.4|366.3|370.34|366.24|7
1639005860000|2021-12-08 23:24:20|370.41|366.31|370.4|366.3|370.41|366.31|370.4|366.3|4
1639005870000|2021-12-08 23:24:30|370.38|366.28|370.33|366.23|370.44|366.34|370.33|366.23|6
1639005880000|2021-12-08 23:24:40|370.32|366.22|370.14|366.04|370.32|366.22|370.14|366.04|9
1639005890000|2021-12-08 23:24:50|370.13|366.03|369.79|365.69|370.13|366.03|369.79|365.69|16
1639005900000|2021-12-08 23:25:00|369.86|365.76|369.67|365.57|369.86|365.76|369.6|365.5|23
1639005910000|2021-12-08 23:25:10|369.68|365.58|369.98|365.88|370|365.9|369.68|365.58|26
1639005920000|2021-12-08 23:25:20|369.97|365.87|370|365.9|370.01|365.91|369.97|365.87|5
1639005930000|2021-12-08 23:25:30|370.02|365.92|369.92|365.82|370.03|365.93|369.92|365.82|5
1639005940000|2021-12-08 23:25:40|369.93|365.83|369.94|365.84|369.94|365.84|369.92|365.82|6
1639005950000|2021-12-08 23:25:50|369.93|365.83|369.96|365.86|369.96|365.86|369.93|365.83|3
1639005960000|2021-12-08 23:26:00|369.94|365.84|369.86|365.76|370.01|365.91|369.85|365.75|19
1639005970000|2021-12-08 23:26:10|369.84|365.74|369.8|365.7|369.86|365.76|369.8|365.7|21
1639005980000|2021-12-08 23:26:20|369.79|365.69|369.65|365.55|369.79|365.69|369.65|365.55|12
1639005990000|2021-12-08 23:26:30|369.64|365.54|369.52|365.42|369.66|365.56|369.52|365.42|17
1639006000000|2021-12-08 23:26:40|369.51|365.41|369.52|365.42|369.59|365.49|369.5|365.4|19
1639006010000|2021-12-08 23:26:50|369.51|365.41|369.42|365.32|369.51|365.41|369.42|365.32|11
1639006020000|2021-12-08 23:27:00|369.41|365.31|369.31|365.21|369.42|365.32|369.25|365.15|16
1639006030000|2021-12-08 23:27:10|369.3|365.2|369.31|365.21|369.35|365.25|369.3|365.2|8
1639006040000|2021-12-08 23:27:20|369.32|365.22|369.06|364.96|369.32|365.22|368.92|364.82|19
1639006050000|2021-12-08 23:27:30|369.03|364.93|368.83|364.73|369.03|364.93|368.83|364.73|14
1639006060000|2021-12-08 23:27:40|368.82|364.72|368.79|364.69|368.9|364.8|368.76|364.66|19
1639006070000|2021-12-08 23:27:50|368.8|364.7|368.85|364.75|368.92|364.82|368.8|364.7|17
1639006080000|2021-12-08 23:28:00|368.84|364.74|368.92|364.82|368.92|364.82|368.82|364.72|10
1639006090000|2021-12-08 23:28:10|368.9|364.8|369.17|365.07|369.17|365.07|368.84|364.74|19
1639006100000|2021-12-08 23:28:20|369.23|365.13|369.38|365.28|369.44|365.34|369.21|365.11|15
1639006110000|2021-12-08 23:28:30|369.39|365.29|369.65|365.55|369.65|365.55|369.32|365.22|20
1639006120000|2021-12-08 23:28:40|369.67|365.57|369.63|365.53|369.68|365.58|369.61|365.51|15
1639006130000|2021-12-08 23:28:50|369.64|365.54|369.78|365.68|369.78|365.68|369.64|365.54|9
1639006140000|2021-12-08 23:29:00|369.77|365.67|369.68|365.58|369.89|365.79|369.64|365.54|20
1639006150000|2021-12-08 23:29:10|369.58|365.48|369.67|365.57|369.73|365.63|369.55|365.45|15
1639006160000|2021-12-08 23:29:20|369.66|365.56|369.68|365.58|369.78|365.68|369.65|365.55|18
1639006170000|2021-12-08 23:29:30|369.7|365.6|369.88|365.78|369.88|365.78|369.66|365.56|13
1639006180000|2021-12-08 23:29:40|369.91|365.81|369.72|365.62|369.91|365.81|369.71|365.61|16
1639006190000|2021-12-08 23:29:50|369.73|365.63|369.78|365.68|369.78|365.68|369.73|365.63|5
1639006200000|2021-12-08 23:30:00|369.77|365.67|369.77|365.67|369.77|365.67|369.75|365.65|5
1639006210000|2021-12-08 23:30:10|369.74|365.64|369.69|365.59|369.74|365.64|369.69|365.59|6
1639006220000|2021-12-08 23:30:20|369.67|365.57|369.67|365.57|369.7|365.6|369.65|365.55|7
1639006230000|2021-12-08 23:30:30|369.64|365.54|369.56|365.46|369.65|365.55|369.56|365.46|9
1639006240000|2021-12-08 23:30:40|369.61|365.51|369.5|365.4|369.61|365.51|369.5|365.4|9
1639006250000|2021-12-08 23:30:50|369.49|365.39|369.52|365.42|369.53|365.43|369.48|365.38|5
1639006260000|2021-12-08 23:31:00|369.51|365.41|369.18|365.08|369.51|365.41|369.18|365.08|20
1639006270000|2021-12-08 23:31:10|369.19|365.09|369.01|364.91|369.19|365.09|368.94|364.84|18
1639006280000|2021-12-08 23:31:20|369|364.9|368.98|364.88|369.02|364.92|368.98|364.88|9
1639006290000|2021-12-08 23:31:30|368.97|364.87|368.98|364.88|368.98|364.88|368.95|364.85|7
1639006300000|2021-12-08 23:31:40|368.93|364.83|368.88|364.78|368.93|364.83|368.88|364.78|6
1639006310000|2021-12-08 23:31:50|368.87|364.77|368.86|364.76|368.88|364.78|368.86|364.76|6
1639006320000|2021-12-08 23:32:00|368.91|364.81|368.82|364.72|368.92|364.82|368.8|364.7|11
1639006330000|2021-12-08 23:32:10|368.81|364.71|368.84|364.74|368.84|364.74|368.81|364.71|3
1639006340000|2021-12-08 23:32:20|368.82|364.72|368.84|364.74|368.84|364.74|368.8|364.7|4
1639006350000|2021-12-08 23:32:30|368.82|364.72|368.79|364.69|368.84|364.74|368.79|364.69|7
1639006360000|2021-12-08 23:32:40|368.78|364.68|368.7|364.6|368.86|364.76|368.69|364.59|7
1639006370000|2021-12-08 23:32:50|368.71|364.61|368.41|364.31|368.71|364.61|368.37|364.27|12
1639006380000|2021-12-08 23:33:00|368.39|364.29|368.17|364.07|368.39|364.29|368.1|364|20
1639006390000|2021-12-08 23:33:10|368.18|364.08|368.27|364.17|368.31|364.21|368.14|364.04|15
1639006400000|2021-12-08 23:33:20|368.28|364.18|368.6|364.5|368.61|364.51|368.23|364.13|17
1639006410000|2021-12-08 23:33:30|368.64|364.54|368.97|364.87|368.97|364.87|368.63|364.53|23
1639006420000|2021-12-08 23:33:40|368.96|364.86|369.13|365.03|369.16|365.06|368.96|364.86|22
1639006430000|2021-12-08 23:33:50|369.14|365.04|369.21|365.11|369.21|365.11|369.12|365.02|10
1639006440000|2021-12-08 23:34:00|369.22|365.12|369.27|365.17|369.29|365.19|369.19|365.09|11
1639006450000|2021-12-08 23:34:10|369.28|365.18|369.3|365.2|369.3|365.2|369.26|365.16|6
1639006460000|2021-12-08 23:34:20|369.31|365.21|369.28|365.18|369.31|365.21|369.28|365.18|2
1639006470000|2021-12-08 23:34:30|369.27|365.17|369.28|365.18|369.3|365.2|369.27|365.17|9
1639006480000|2021-12-08 23:34:40|369.3|365.2|369.21|365.11|369.3|365.2|369.16|365.06|14
1639006490000|2021-12-08 23:34:50|369.2|365.1|369.26|365.16|369.26|365.16|369.2|365.1|4
1639006500000|2021-12-08 23:35:00|369.25|365.15|369.25|365.15|369.26|365.16|369.19|365.09|8
1639006510000|2021-12-08 23:35:10|369.26|365.16|369.24|365.14|369.29|365.19|369.2|365.1|14
1639006520000|2021-12-08 23:35:20|369.26|365.16|369.25|365.15|369.27|365.17|369.25|365.15|4
1639006530000|2021-12-08 23:35:30|369.22|365.12|369.24|365.14|369.25|365.15|369.22|365.12|3
1639006540000|2021-12-08 23:35:40|369.23|365.13|369.24|365.14|369.29|365.19|369.23|365.13|8
1639006550000|2021-12-08 23:35:50|369.14|365.04|368.82|364.72|369.14|365.04|368.8|364.7|20
1639006560000|2021-12-08 23:36:00|368.87|364.77|368.95|364.85|368.95|364.85|368.67|364.57|22
1639006570000|2021-12-08 23:36:10|368.81|364.71|368.74|364.64|368.81|364.71|368.69|364.59|13
1639006580000|2021-12-08 23:36:20|368.73|364.63|368.69|364.59|368.73|364.63|368.69|364.59|9
1639006590000|2021-12-08 23:36:30|368.7|364.6|368.53|364.43|368.71|364.61|368.53|364.43|9
1639006600000|2021-12-08 23:36:40|368.54|364.44|368.28|364.18|368.54|364.44|368.28|364.18|11
1639006610000|2021-12-08 23:36:50|368.29|364.19|368.38|364.28|368.38|364.28|368.28|364.18|10
1639006620000|2021-12-08 23:37:00|368.37|364.27|368.29|364.19|368.37|364.27|368.29|364.19|9
1639006630000|2021-12-08 23:37:10|368.3|364.2|368.17|364.07|368.3|364.2|368.17|364.07|13
1639006640000|2021-12-08 23:37:20|368.15|364.05|368.07|363.97|368.15|364.05|367.99|363.89|14
1639006650000|2021-12-08 23:37:30|368.06|363.96|368.08|363.98|368.09|363.99|367.98|363.88|11
1639006660000|2021-12-08 23:37:40|368.09|363.99|368|363.9|368.09|363.99|368|363.9|4
1639006670000|2021-12-08 23:37:50|368.03|363.93|368.02|363.92|368.03|363.93|368.02|363.92|2
1639006680000|2021-12-08 23:38:00|368|363.9|368|363.9|368.01|363.91|368|363.9|5
1639006690000|2021-12-08 23:38:10|368.02|363.92|368|363.9|368.02|363.92|367.97|363.87|4
1639006700000|2021-12-08 23:38:20|368.01|363.91|367.99|363.89|368.01|363.91|367.99|363.89|2
1639006710000|2021-12-08 23:38:30|368.01|363.91|368.04|363.94|368.06|363.96|368.01|363.91|5
1639006720000|2021-12-08 23:38:40|368.05|363.95|367.96|363.86|368.05|363.95|367.95|363.85|11
1639006730000|2021-12-08 23:38:50|367.99|363.89|368.03|363.93|368.06|363.96|367.98|363.88|11
1639006740000|2021-12-08 23:39:00|368.04|363.94|367.95|363.85|368.04|363.94|367.89|363.79|11
1639006750000|2021-12-08 23:39:10|367.9|363.8|367.87|363.77|367.95|363.85|367.87|363.77|8
1639006760000|2021-12-08 23:39:20|367.85|363.75|367.87|363.77|367.9|363.8|367.84|363.74|10
1639006770000|2021-12-08 23:39:30|367.85|363.75|367.51|363.41|367.85|363.75|367.5|363.4|20
1639006780000|2021-12-08 23:39:40|367.52|363.42|367.4|363.3|367.54|363.44|367.36|363.26|17
1639006790000|2021-12-08 23:39:50|367.41|363.31|367.45|363.35|367.49|363.39|367.39|363.29|8
1639006800000|2021-12-08 23:40:00|367.44|363.34|367.34|363.24|367.44|363.34|367.32|363.22|13
1639006810000|2021-12-08 23:40:10|367.35|363.25|367.45|363.35|367.45|363.35|367.34|363.24|22
1639006820000|2021-12-08 23:40:20|367.43|363.33|367.34|363.24|367.44|363.34|367.33|363.23|14
1639006830000|2021-12-08 23:40:30|367.35|363.25|367.23|363.13|367.35|363.25|367.23|363.13|12
1639006840000|2021-12-08 23:40:40|367.24|363.14|367.56|363.46|367.56|363.46|367.23|363.13|13
1639006850000|2021-12-08 23:40:50|367.57|363.47|367.51|363.41|367.61|363.51|367.51|363.41|11
1639006860000|2021-12-08 23:41:00|367.55|363.45|367.98|363.88|368.01|363.91|367.55|363.45|24
1639006870000|2021-12-08 23:41:10|367.93|363.83|367.87|363.77|368|363.9|367.87|363.77|10
1639006880000|2021-12-08 23:41:20|367.86|363.76|367.81|363.71|367.87|363.77|367.8|363.7|9
1639006890000|2021-12-08 23:41:30|367.8|363.7|367.91|363.81|367.92|363.82|367.77|363.67|9
1639006900000|2021-12-08 23:41:40|367.98|363.88|367.86|363.76|368.06|363.96|367.86|363.76|18
1639006910000|2021-12-08 23:41:50|367.84|363.74|368.02|363.92|368.06|363.96|367.83|363.73|18
1639006920000|2021-12-08 23:42:00|367.93|363.83|367.92|363.82|367.95|363.85|367.87|363.77|11
1639006930000|2021-12-08 23:42:10|367.87|363.77|367.92|363.82|367.99|363.89|367.87|363.77|17
1639006940000|2021-12-08 23:42:20|367.97|363.87|368.03|363.93|368.04|363.94|367.97|363.87|7
1639006950000|2021-12-08 23:42:30|368.02|363.92|368.32|364.22|368.32|364.22|368.02|363.92|17
1639006960000|2021-12-08 23:42:40|368.33|364.23|368.48|364.38|368.48|364.38|368.2|364.1|22
1639006970000|2021-12-08 23:42:50|368.49|364.39|368.55|364.45|368.58|364.48|368.48|364.38|13
1639006980000|2021-12-08 23:43:00|368.54|364.44|368.56|364.46|368.57|364.47|368.54|364.44|11
1639006990000|2021-12-08 23:43:10|368.54|364.44|368.42|364.32|368.54|364.44|368.42|364.32|10
1639007000000|2021-12-08 23:43:20|368.43|364.33|368.29|364.19|368.43|364.33|368.26|364.16|14
1639007010000|2021-12-08 23:43:30|368.3|364.2|368.24|364.14|368.3|364.2|368.23|364.13|12
1639007020000|2021-12-08 23:43:40|368.23|364.13|368.35|364.25|368.37|364.27|368.23|364.13|27
1639007030000|2021-12-08 23:43:50|368.38|364.28|368.71|364.61|368.73|364.63|368.37|364.27|19
1639007040000|2021-12-08 23:44:00|368.72|364.62|368.33|364.23|368.76|364.66|368.33|364.23|15
1639007050000|2021-12-08 23:44:10|368.45|364.35|368.13|364.03|368.65|364.55|368.13|364.03|25
1639007060000|2021-12-08 23:44:20|368.12|364.02|368.05|363.95|368.13|364.03|367.95|363.85|17
1639007070000|2021-12-08 23:44:30|368.06|363.96|368.02|363.92|368.06|363.96|367.97|363.87|17
1639007080000|2021-12-08 23:44:40|368.07|363.97|368.02|363.92|368.16|364.06|367.98|363.88|21
1639007090000|2021-12-08 23:44:50|368.01|363.91|368.01|363.91|368.05|363.95|368|363.9|8
1639007100000|2021-12-08 23:45:00|368|363.9|368|363.9|368.04|363.94|367.98|363.88|13
1639007110000|2021-12-08 23:45:10|367.99|363.89|367.95|363.85|368.03|363.93|367.9|363.8|12
1639007120000|2021-12-08 23:45:20|367.9|363.8|367.9|363.8|367.9|363.8|367.9|363.8|1
1639007130000|2021-12-08 23:45:30|367.95|363.85|367.87|363.77|367.95|363.85|367.85|363.75|9
1639007140000|2021-12-08 23:45:40|367.83|363.73|367.61|363.51|367.87|363.77|367.59|363.49|13
1639007150000|2021-12-08 23:45:50|367.54|363.44|367.42|363.32|367.54|363.44|367.42|363.32|10
1639007160000|2021-12-08 23:46:00|367.41|363.31|367.17|363.07|367.41|363.31|367.1|363|19
1639007170000|2021-12-08 23:46:10|367.22|363.12|366.94|362.84|367.26|363.16|366.93|362.83|20
1639007180000|2021-12-08 23:46:20|366.96|362.86|366.66|362.56|366.96|362.86|366.66|362.56|15
1639007190000|2021-12-08 23:46:30|366.68|362.58|366.7|362.6|366.7|362.6|366.64|362.54|9
1639007200000|2021-12-08 23:46:40|366.71|362.61|366.72|362.62|366.72|362.62|366.64|362.54|10
1639007210000|2021-12-08 23:46:50|366.7|362.6|366.68|362.58|366.72|362.62|366.67|362.57|6
1639007220000|2021-12-08 23:47:00|366.67|362.57|366.76|362.66|366.76|362.66|366.62|362.52|14
1639007230000|2021-12-08 23:47:10|366.78|362.68|366.74|362.64|366.8|362.7|366.69|362.59|13
1639007240000|2021-12-08 23:47:20|366.61|362.51|366.6|362.5|366.71|362.61|366.6|362.5|6
1639007260000|2021-12-08 23:47:40|366.59|362.49|366.6|362.5|366.65|362.55|366.55|362.45|7
1639007270000|2021-12-08 23:47:50|366.55|362.45|366.45|362.35|366.55|362.45|366.45|362.35|2
1639007280000|2021-12-08 23:48:00|366.66|362.56|366.61|362.51|366.66|362.56|366.55|362.45|12
1639007290000|2021-12-08 23:48:10|366.59|362.49|366.64|362.54|366.75|362.65|366.57|362.47|14
1639007300000|2021-12-08 23:48:20|366.65|362.55|366.56|362.46|366.65|362.55|366.56|362.46|17
1639007310000|2021-12-08 23:48:30|366.57|362.47|366.27|362.17|366.57|362.47|366.19|362.09|11
1639007320000|2021-12-08 23:48:40|366.28|362.18|366|361.9|366.28|362.18|365.94|361.84|15
1639007330000|2021-12-08 23:48:50|366.04|361.94|366.03|361.93|366.15|362.05|365.98|361.88|19
1639007340000|2021-12-08 23:49:00|366.05|361.95|366.06|361.96|366.14|362.04|366.02|361.92|23
1639007350000|2021-12-08 23:49:10|366.05|361.95|366.04|361.94|366.1|362|366.04|361.94|13
1639007360000|2021-12-08 23:49:20|366.05|361.95|366.12|362.02|366.12|362.02|366.05|361.95|10
1639007370000|2021-12-08 23:49:30|366.11|362.01|366.06|361.96|366.11|362.01|366|361.9|16
1639007380000|2021-12-08 23:49:40|366.07|361.97|366.33|362.23|366.34|362.24|366.05|361.95|13
1639007390000|2021-12-08 23:49:50|366.32|362.22|366.69|362.59|366.73|362.63|366.31|362.21|25
1639007400000|2021-12-08 23:50:00|366.68|362.58|366.15|362.05|366.68|362.58|366.15|362.05|15
1639007410000|2021-12-08 23:50:10|366.11|362.01|366.27|362.17|366.27|362.17|366.1|362|18
1639007420000|2021-12-08 23:50:20|366.28|362.18|366.12|362.02|366.29|362.19|366.12|362.02|12
1639007430000|2021-12-08 23:50:30|366.11|362.01|366.22|362.12|366.22|362.12|366.06|361.96|11
1639007440000|2021-12-08 23:50:40|366.18|362.08|366.41|362.31|366.45|362.35|366.18|362.08|24
1639007450000|2021-12-08 23:50:50|366.44|362.34|366.67|362.57|366.67|362.57|366.44|362.34|14
1639007460000|2021-12-08 23:51:00|366.66|362.56|366.93|362.83|366.94|362.84|366.65|362.55|18
1639007470000|2021-12-08 23:51:10|366.99|362.89|367.43|363.33|367.43|363.33|366.94|362.84|23
1639007480000|2021-12-08 23:51:20|367.4|363.3|367.15|363.05|367.5|363.4|367.13|363.03|19
1639007490000|2021-12-08 23:51:30|367.13|363.03|366.88|362.78|367.15|363.05|366.82|362.72|15
1639007500000|2021-12-08 23:51:40|366.87|362.77|366.96|362.86|366.97|362.87|366.85|362.75|21
1639007510000|2021-12-08 23:51:50|366.93|362.83|367.17|363.07|367.18|363.08|366.93|362.83|8
1639007520000|2021-12-08 23:52:00|367.16|363.06|367.13|363.03|367.18|363.08|367.01|362.91|20
1639007530000|2021-12-08 23:52:10|367.12|363.02|367.25|363.15|367.25|363.15|367.07|362.97|19
1639007540000|2021-12-08 23:52:20|367.23|363.13|367.23|363.13|367.29|363.19|367.22|363.12|21
1639007550000|2021-12-08 23:52:30|367.22|363.12|367.43|363.33|367.43|363.33|367.22|363.12|23
1639007560000|2021-12-08 23:52:40|367.42|363.32|367.55|363.45|367.58|363.48|367.42|363.32|16
1639007570000|2021-12-08 23:52:50|367.57|363.47|367.67|363.57|367.7|363.6|367.55|363.45|10
1639007580000|2021-12-08 23:53:00|367.68|363.58|367.77|363.67|367.87|363.77|367.64|363.54|19
1639007590000|2021-12-08 23:53:10|367.79|363.69|367.7|363.6|367.79|363.69|367.68|363.58|9
1639007600000|2021-12-08 23:53:20|367.69|363.59|367.49|363.39|367.7|363.6|367.48|363.38|20
1639007610000|2021-12-08 23:53:30|367.44|363.34|367.49|363.39|367.53|363.43|367.44|363.34|11
1639007620000|2021-12-08 23:53:40|367.47|363.37|367.4|363.3|367.52|363.42|367.4|363.3|11
1639007630000|2021-12-08 23:53:50|367.39|363.29|367.04|362.94|367.39|363.29|367.04|362.94|19
1639007640000|2021-12-08 23:54:00|367.03|362.93|366.81|362.71|367.04|362.94|366.81|362.71|15
1639007650000|2021-12-08 23:54:10|366.79|362.69|366.74|362.64|366.79|362.69|366.53|362.43|20
1639007660000|2021-12-08 23:54:20|366.72|362.62|366.75|362.65|366.81|362.71|366.66|362.56|18
1639007670000|2021-12-08 23:54:30|366.73|362.63|366.62|362.52|366.74|362.64|366.62|362.52|16
1639007680000|2021-12-08 23:54:40|366.58|362.48|366.58|362.48|366.67|362.57|366.58|362.48|10
1639007690000|2021-12-08 23:54:50|366.59|362.49|366.45|362.35|366.66|362.56|366.43|362.33|20
1639007700000|2021-12-08 23:55:00|366.48|362.38|366.47|362.37|366.5|362.4|366.45|362.35|10
1639007710000|2021-12-08 23:55:10|366.48|362.38|366.54|362.44|366.55|362.45|366.45|362.35|11
1639007720000|2021-12-08 23:55:20|366.57|362.47|366.93|362.83|366.93|362.83|366.56|362.46|27
1639007730000|2021-12-08 23:55:30|366.9|362.8|366.87|362.77|366.92|362.82|366.87|362.77|8
1639007740000|2021-12-08 23:55:40|366.86|362.76|366.81|362.71|366.86|362.76|366.69|362.59|11
1639007750000|2021-12-08 23:55:50|366.82|362.72|367.06|362.96|367.06|362.96|366.8|362.7|9
1639007760000|2021-12-08 23:56:00|367.05|362.95|367.06|362.96|367.09|362.99|366.95|362.85|13
1639007770000|2021-12-08 23:56:10|367.05|362.95|367.04|362.94|367.08|362.98|366.9|362.8|20
1639007780000|2021-12-08 23:56:20|367|362.9|367.02|362.92|367.04|362.94|366.99|362.89|11
1639007790000|2021-12-08 23:56:30|366.99|362.89|367.01|362.91|367.04|362.94|366.99|362.89|10
1639007800000|2021-12-08 23:56:40|367.03|362.93|367.05|362.95|367.05|362.95|367.01|362.91|9
1639007810000|2021-12-08 23:56:50|367.04|362.94|367.03|362.93|367.05|362.95|367.01|362.91|9
1639007820000|2021-12-08 23:57:00|367.05|362.95|367.11|363.01|367.11|363.01|367.05|362.95|5
1639007830000|2021-12-08 23:57:10|367.13|363.03|367.23|363.13|367.25|363.15|367.12|363.02|13
1639007840000|2021-12-08 23:57:20|367.25|363.15|367.31|363.21|367.32|363.22|367.15|363.05|11
1639007850000|2021-12-08 23:57:30|367.25|363.15|367.22|363.12|367.31|363.21|367.16|363.06|13
1639007860000|2021-12-08 23:57:40|367.24|363.14|367.35|363.25|367.38|363.28|367.24|363.14|18
1639007870000|2021-12-08 23:57:50|367.34|363.24|367.53|363.43|367.54|363.44|367.3|363.2|14
1639007880000|2021-12-08 23:58:00|367.52|363.42|367.47|363.37|367.54|363.44|367.44|363.34|17
1639007890000|2021-12-08 23:58:10|367.44|363.34|367.31|363.21|367.45|363.35|367.31|363.21|20
1639007900000|2021-12-08 23:58:20|367.29|363.19|367.41|363.31|367.42|363.32|367.22|363.12|19
1639007910000|2021-12-08 23:58:30|367.38|363.28|367.36|363.26|367.47|363.37|367.36|363.26|19
1639007920000|2021-12-08 23:58:40|367.35|363.25|367.25|363.15|367.36|363.26|367.19|363.09|21
1639007930000|2021-12-08 23:58:50|367.23|363.13|367.39|363.29|367.41|363.31|367.23|363.13|9
1639007940000|2021-12-08 23:59:00|367.37|363.27|367.12|363.02|367.42|363.32|367.01|362.91|19
1639007950000|2021-12-08 23:59:10|367.14|363.04|366.51|362.41|367.15|363.05|366.49|362.39|27
1639007960000|2021-12-08 23:59:20|366.49|362.39|366.72|362.62|366.78|362.68|366.18|362.08|21
1639007970000|2021-12-08 23:59:30|366.71|362.61|366.72|362.62|366.79|362.69|366.64|362.54|19
1639007980000|2021-12-08 23:59:40|366.71|362.61|366.63|362.53|366.72|362.62|366.63|362.53|7
1639007990000|2021-12-08 23:59:50|366.61|362.51|366.87|362.77|366.87|362.77|366.44|362.34|22
1639008000000|2021-12-09 00:00:00|366.84|362.74|367.05|362.95|367.05|362.95|366.84|362.74|12
1639008010000|2021-12-09 00:00:10|367.06|362.96|367.18|363.08|367.2|363.1|367.06|362.96|14
1639008020000|2021-12-09 00:00:20|367.23|363.13|367.33|363.23|367.36|363.26|367.23|363.13|10
1639008030000|2021-12-09 00:00:30|367.34|363.24|367.29|363.19|367.46|363.36|367.29|363.19|11
1639008040000|2021-12-09 00:00:40|367.33|363.23|367.13|363.03|367.34|363.24|367.09|362.99|14
1639008050000|2021-12-09 00:00:50|367.18|363.08|367.13|363.03|367.25|363.15|366.98|362.88|26
1639008060000|2021-12-09 00:01:00|367.15|363.05|367.12|363.02|367.15|363.05|367.02|362.92|16
1639008070000|2021-12-09 00:01:10|367.13|363.03|366.92|362.82|367.13|363.03|366.89|362.79|26
1639008080000|2021-12-09 00:01:20|366.93|362.83|367.05|362.95|367.12|363.02|366.92|362.82|28
1639008090000|2021-12-09 00:01:30|367.09|362.99|367.28|363.18|367.31|363.21|367.07|362.97|20
1639008100000|2021-12-09 00:01:40|367.27|363.17|367.3|363.2|367.32|363.22|367.27|363.17|10
1639008110000|2021-12-09 00:01:50|367.29|363.19|367.19|363.09|367.32|363.22|367.14|363.04|14
1639008120000|2021-12-09 00:02:00|367.23|363.13|366.85|362.75|367.23|363.13|366.85|362.75|24
1639008130000|2021-12-09 00:02:10|366.84|362.74|366.13|362.03|366.84|362.74|366.03|361.93|31
1639008140000|2021-12-09 00:02:20|366.11|362.01|366.16|362.06|366.19|362.09|365.93|361.83|34
1639008150000|2021-12-09 00:02:30|366.21|362.11|366.45|362.35|366.53|362.43|366.12|362.02|21
1639008160000|2021-12-09 00:02:40|366.43|362.33|366.63|362.53|366.7|362.6|366.35|362.25|19
1639008170000|2021-12-09 00:02:50|366.59|362.49|366.62|362.52|366.71|362.61|366.55|362.45|30
1639008180000|2021-12-09 00:03:00|366.64|362.54|366.41|362.31|366.71|362.61|366.34|362.24|29
1639008190000|2021-12-09 00:03:10|366.39|362.29|366.46|362.36|366.47|362.37|366.39|362.29|27
1639008200000|2021-12-09 00:03:20|366.45|362.35|366.65|362.55|366.66|362.56|366.39|362.29|32
1639008210000|2021-12-09 00:03:30|366.7|362.6|367.15|363.05|367.16|363.06|366.68|362.58|27
1639008220000|2021-12-09 00:03:40|367.24|363.14|366.3|362.2|367.27|363.17|366.3|362.2|30
1639008230000|2021-12-09 00:03:50|366.31|362.21|366.58|362.48|366.59|362.49|366.24|362.14|29
1639008240000|2021-12-09 00:04:00|366.5|362.4|367.55|363.45|367.55|363.45|366.5|362.4|32
1639008250000|2021-12-09 00:04:10|367.54|363.44|367.71|363.61|367.89|363.79|367.54|363.44|25
1639008260000|2021-12-09 00:04:20|367.7|363.6|367.44|363.34|367.76|363.66|367.44|363.34|29
1639008270000|2021-12-09 00:04:30|367.43|363.33|366.88|362.78|367.43|363.33|366.88|362.78|29
1639008280000|2021-12-09 00:04:40|366.86|362.76|366.53|362.43|366.86|362.76|366.31|362.21|29
1639008290000|2021-12-09 00:04:50|366.5|362.4|366.57|362.47|366.67|362.57|366.5|362.4|30
1639008300000|2021-12-09 00:05:00|366.56|362.46|365.95|361.85|366.56|362.46|365.94|361.84|26
1639008310000|2021-12-09 00:05:10|365.93|361.83|366.24|362.14|366.27|362.17|365.87|361.77|30
1639008320000|2021-12-09 00:05:20|366.21|362.11|366.61|362.51|366.7|362.6|366.21|362.11|23
1639008330000|2021-12-09 00:05:30|366.59|362.49|366.42|362.32|366.72|362.62|366.42|362.32|24
1639008340000|2021-12-09 00:05:40|366.4|362.3|366.57|362.47|366.64|362.54|366.18|362.08|29
1639008350000|2021-12-09 00:05:50|366.58|362.48|366.53|362.43|366.59|362.49|366.39|362.29|29
1639008360000|2021-12-09 00:06:00|366.54|362.44|367.05|362.95|367.06|362.96|366.51|362.41|28
1639008370000|2021-12-09 00:06:10|367.06|362.96|367.1|363|367.1|363|366.95|362.85|29
1639008380000|2021-12-09 00:06:20|367.11|363.01|366.77|362.67|367.11|363.01|366.73|362.63|30
1639008390000|2021-12-09 00:06:30|366.79|362.69|366.83|362.73|366.96|362.86|366.72|362.62|28
1639008400000|2021-12-09 00:06:40|366.82|362.72|366.5|362.4|366.82|362.72|366.45|362.35|27
1639008410000|2021-12-09 00:06:50|366.54|362.44|365.89|361.79|366.6|362.5|365.86|361.76|25
1639008420000|2021-12-09 00:07:00|365.88|361.78|365.49|361.39|365.89|361.79|365.46|361.36|28
1639008430000|2021-12-09 00:07:10|365.54|361.44|365.65|361.55|365.69|361.59|365.42|361.32|26
1639008440000|2021-12-09 00:07:20|365.67|361.57|365.7|361.6|365.74|361.64|365.62|361.52|22
1639008450000|2021-12-09 00:07:30|365.71|361.61|365.99|361.89|366.15|362.05|365.71|361.61|27
1639008460000|2021-12-09 00:07:40|365.98|361.88|366.05|361.95|366.14|362.04|365.96|361.86|20
1639008470000|2021-12-09 00:07:50|366.04|361.94|366.21|362.11|366.33|362.23|366.04|361.94|19
1639008480000|2021-12-09 00:08:00|366.2|362.1|365.81|361.71|366.2|362.1|365.81|361.71|23
1639008490000|2021-12-09 00:08:10|365.89|361.79|365.77|361.67|365.89|361.79|365.76|361.66|9
1639008500000|2021-12-09 00:08:20|365.76|361.66|365.74|361.64|365.86|361.76|365.68|361.58|18
1639008510000|2021-12-09 00:08:30|365.64|361.54|365.15|361.05|365.64|361.54|365.15|361.05|19
1639008520000|2021-12-09 00:08:40|365.11|361.01|365.22|361.12|365.25|361.15|364.96|360.86|22
1639008530000|2021-12-09 00:08:50|365.26|361.16|365.16|361.06|365.33|361.23|365.13|361.03|16
1639008540000|2021-12-09 00:09:00|365.15|361.05|365|360.9|365.15|361.05|364.86|360.76|24
1639008550000|2021-12-09 00:09:10|365.01|360.91|365.01|360.91|365.01|360.91|364.99|360.89|5
1639008560000|2021-12-09 00:09:20|365|360.9|365.09|360.99|365.15|361.05|365|360.9|15
1639008570000|2021-12-09 00:09:30|365.1|361|365.58|361.48|365.58|361.48|365.1|361|25
1639008580000|2021-12-09 00:09:40|365.59|361.49|365.66|361.56|365.73|361.63|365.58|361.48|22
1639008590000|2021-12-09 00:09:50|365.68|361.58|365.88|361.78|365.88|361.78|365.68|361.58|22
1639008600000|2021-12-09 00:10:00|365.91|361.81|366.15|362.05|366.17|362.07|365.91|361.81|19
1639008610000|2021-12-09 00:10:10|366.14|362.04|365.98|361.88|366.28|362.18|365.94|361.84|23
1639008620000|2021-12-09 00:10:20|366.05|361.95|366.55|362.45|366.65|362.55|366|361.9|19
1639008630000|2021-12-09 00:10:30|366.58|362.48|366.63|362.53|366.66|362.56|366.45|362.35|15
1639008640000|2021-12-09 00:10:40|366.6|362.5|366.93|362.83|366.95|362.85|366.6|362.5|13
1639008650000|2021-12-09 00:10:50|366.9|362.8|367.07|362.97|367.08|362.98|366.8|362.7|16
1639008660000|2021-12-09 00:11:00|367.09|362.99|367.2|363.1|367.29|363.19|367.09|362.99|21
1639008670000|2021-12-09 00:11:10|367.24|363.14|367.27|363.17|367.34|363.24|367.24|363.14|9
1639008680000|2021-12-09 00:11:20|367.32|363.22|367.95|363.85|368.05|363.95|367.3|363.2|16
1639008690000|2021-12-09 00:11:30|367.92|363.82|368.5|364.4|368.5|364.4|367.92|363.82|22
1639008700000|2021-12-09 00:11:40|368.53|364.43|369.15|365.05|369.15|365.05|368.4|364.3|21
1639008710000|2021-12-09 00:11:50|369.1|365|368.7|364.6|369.23|365.13|368.5|364.4|26
1639008720000|2021-12-09 00:12:00|368.8|364.7|368.72|364.62|369.26|365.16|368.6|364.5|23
1639008730000|2021-12-09 00:12:10|368.7|364.6|368.45|364.35|368.7|364.6|368.4|364.3|17
1639008740000|2021-12-09 00:12:20|368.4|364.3|368.65|364.55|368.73|364.63|368.38|364.28|19
1639008750000|2021-12-09 00:12:30|368.7|364.6|368.96|364.86|368.98|364.88|368.7|364.6|23
1639008760000|2021-12-09 00:12:40|368.95|364.85|368.83|364.73|368.97|364.87|368.83|364.73|16
1639008770000|2021-12-09 00:12:50|368.84|364.74|368.86|364.76|368.94|364.84|368.79|364.69|19
1639008780000|2021-12-09 00:13:00|368.88|364.78|368.49|364.39|368.88|364.78|368.49|364.39|23
1639008790000|2021-12-09 00:13:10|368.45|364.35|368.51|364.41|368.51|364.41|368.26|364.16|28
1639008800000|2021-12-09 00:13:20|368.52|364.42|368.83|364.73|368.83|364.73|368.5|364.4|21
1639008810000|2021-12-09 00:13:30|368.68|364.58|369.17|365.07|369.17|365.07|368.68|364.58|19
1639008820000|2021-12-09 00:13:40|369.15|365.05|369.18|365.08|369.34|365.24|369.15|365.05|22
1639008830000|2021-12-09 00:13:50|369.17|365.07|369.14|365.04|369.19|365.09|368.97|364.87|19
1639008840000|2021-12-09 00:14:00|369.12|365.02|369.13|365.03|369.14|365.04|369.05|364.95|20
1639008850000|2021-12-09 00:14:10|369.12|365.02|369.22|365.12|369.23|365.13|369.06|364.96|16
1639008860000|2021-12-09 00:14:20|369.2|365.1|369.86|365.76|369.86|365.76|369.2|365.1|27
1639008870000|2021-12-09 00:14:30|369.92|365.82|370.04|365.94|370.14|366.04|369.92|365.82|30
1639008880000|2021-12-09 00:14:40|370.05|365.95|370.11|366.01|370.11|366.01|369.96|365.86|13
1639008890000|2021-12-09 00:14:50|370.12|366.02|370.21|366.11|370.24|366.14|370.04|365.94|16
1639008900000|2021-12-09 00:15:00|370.24|366.14|369.54|365.44|370.24|366.14|369.54|365.44|28
1639008910000|2021-12-09 00:15:10|369.55|365.45|369.28|365.18|369.57|365.47|369.24|365.14|19
1639008920000|2021-12-09 00:15:20|369.42|365.32|368.98|364.88|369.42|365.32|368.98|364.88|15
1639008930000|2021-12-09 00:15:30|368.99|364.89|369.21|365.11|369.22|365.12|368.99|364.89|9
1639008940000|2021-12-09 00:15:40|369.18|365.08|369.47|365.37|369.64|365.54|369.18|365.08|28
1639008950000|2021-12-09 00:15:50|369.45|365.35|369.33|365.23|369.45|365.35|369.32|365.22|20
1639008960000|2021-12-09 00:16:00|369.32|365.22|369.34|365.24|369.36|365.26|369.32|365.22|11
1639008970000|2021-12-09 00:16:10|369.35|365.25|369.32|365.22|369.36|365.26|369.27|365.17|11
1639008980000|2021-12-09 00:16:20|369.33|365.23|369.3|365.2|369.38|365.28|369.26|365.16|17
1639008990000|2021-12-09 00:16:30|369.39|365.29|369.23|365.13|369.39|365.29|369.2|365.1|10
1639009000000|2021-12-09 00:16:40|369.25|365.15|369.16|365.06|369.26|365.16|369.12|365.02|16
1639009010000|2021-12-09 00:16:50|369.19|365.09|369.14|365.04|369.26|365.16|369.12|365.02|12
1639009020000|2021-12-09 00:17:00|369.13|365.03|369.14|365.04|369.14|365.04|369.13|365.03|2
1639009030000|2021-12-09 00:17:10|369.12|365.02|369.19|365.09|369.32|365.22|369.1|365|12
1639009040000|2021-12-09 00:17:20|369.2|365.1|369.47|365.37|369.52|365.42|369.2|365.1|23
1639009050000|2021-12-09 00:17:30|369.4|365.3|369.41|365.31|369.56|365.46|369.4|365.3|21
1639009060000|2021-12-09 00:17:40|369.52|365.42|369.47|365.37|369.52|365.42|369.46|365.36|11
1639009070000|2021-12-09 00:17:50|369.44|365.34|369.53|365.43|369.54|365.44|369.44|365.34|12
1639009080000|2021-12-09 00:18:00|369.54|365.44|369.44|365.34|369.56|365.46|369.44|365.34|15
1639009090000|2021-12-09 00:18:10|369.43|365.33|369.28|365.18|369.45|365.35|369.19|365.09|7
1639009100000|2021-12-09 00:18:20|369.24|365.14|369.33|365.23|369.34|365.24|369.24|365.14|4
1639009110000|2021-12-09 00:18:30|369.24|365.14|369.27|365.17|369.43|365.33|369.22|365.12|19
1639009120000|2021-12-09 00:18:40|369.26|365.16|369.24|365.14|369.29|365.19|369.22|365.12|12
1639009130000|2021-12-09 00:18:50|369.25|365.15|369.25|365.15|369.34|365.24|369.23|365.13|20
1639009140000|2021-12-09 00:19:00|369.26|365.16|369.42|365.32|369.42|365.32|369.25|365.15|21
1639009150000|2021-12-09 00:19:10|369.44|365.34|369.49|365.39|369.49|365.39|369.41|365.31|12
1639009160000|2021-12-09 00:19:20|369.5|365.4|369.67|365.57|369.68|365.58|369.49|365.39|13
1639009170000|2021-12-09 00:19:30|369.86|365.76|370.05|365.95|370.05|365.95|369.7|365.6|21
1639009180000|2021-12-09 00:19:40|370.06|365.96|370.26|366.16|370.26|366.16|369.97|365.87|15
1639009190000|2021-12-09 00:19:50|370.28|366.18|370.19|366.09|370.28|366.18|370.19|366.09|12
1639009200000|2021-12-09 00:20:00|370.2|366.1|370.17|366.07|370.24|366.14|370.1|366|15
1639009210000|2021-12-09 00:20:10|370.15|366.05|370.3|366.2|370.36|366.26|370.15|366.05|23
1639009220000|2021-12-09 00:20:20|370.27|366.17|370.35|366.25|370.35|366.25|370.22|366.12|7
1639009230000|2021-12-09 00:20:30|370.45|366.35|372.18|368.08|372.18|368.08|370.43|366.33|20
1639009240000|2021-12-09 00:20:40|371.7|367.6|371.75|367.65|371.75|367.65|371.38|367.28|24
1639009250000|2021-12-09 00:20:50|371.79|367.69|372.8|368.7|373.01|368.91|371.78|367.68|22
1639009260000|2021-12-09 00:21:00|372.6|368.5|371.96|367.86|372.64|368.54|371.96|367.86|17
1639009270000|2021-12-09 00:21:10|371.95|367.85|371.7|367.6|371.95|367.85|371.7|367.6|8
1639009280000|2021-12-09 00:21:20|371.72|367.62|371.51|367.41|371.72|367.62|371.44|367.34|14
1639009290000|2021-12-09 00:21:30|371.65|367.55|371.09|366.99|371.65|367.55|371.09|366.99|26
1639009300000|2021-12-09 00:21:40|371.02|366.92|371.01|366.91|371.05|366.95|370.91|366.81|23
1639009310000|2021-12-09 00:21:50|371.02|366.92|370.83|366.73|371.02|366.92|370.83|366.73|18
1639009320000|2021-12-09 00:22:00|370.82|366.72|370.7|366.6|370.89|366.79|370.7|366.6|19
1639009330000|2021-12-09 00:22:10|370.69|366.59|370.74|366.64|370.86|366.76|370.65|366.55|22
1639009340000|2021-12-09 00:22:20|370.73|366.63|370.94|366.84|370.95|366.85|370.62|366.52|22
1639009350000|2021-12-09 00:22:30|370.77|366.67|370.6|366.5|370.87|366.77|370.4|366.3|26
1639009360000|2021-12-09 00:22:40|370.4|366.3|370.52|366.42|370.59|366.49|370.38|366.28|16
1639009370000|2021-12-09 00:22:50|370.57|366.47|370.38|366.28|370.67|366.57|370.37|366.27|25
1639009380000|2021-12-09 00:23:00|370.39|366.29|370.38|366.28|370.44|366.34|370.35|366.25|12
1639009390000|2021-12-09 00:23:10|370.37|366.27|369.87|365.77|370.37|366.27|369.86|365.76|26
1639009400000|2021-12-09 00:23:20|369.89|365.79|369.92|365.82|369.93|365.83|369.87|365.77|12
1639009410000|2021-12-09 00:23:30|369.91|365.81|369.64|365.54|369.91|365.81|369.64|365.54|15
1639009420000|2021-12-09 00:23:40|369.63|365.53|369.74|365.64|369.77|365.67|369.63|365.53|11
1639009430000|2021-12-09 00:23:50|369.75|365.65|369.93|365.83|369.99|365.89|369.74|365.64|24
1639009440000|2021-12-09 00:24:00|369.92|365.82|369.73|365.63|369.92|365.82|369.73|365.63|12
1639009450000|2021-12-09 00:24:10|369.68|365.58|369.54|365.44|369.69|365.59|369.5|365.4|25
1639009460000|2021-12-09 00:24:20|369.53|365.43|369.12|365.02|369.53|365.43|369.07|364.97|29
1639009470000|2021-12-09 00:24:30|369.16|365.06|368.89|364.79|369.16|365.06|368.81|364.71|27
1639009480000|2021-12-09 00:24:40|368.91|364.81|368.87|364.77|368.99|364.89|368.78|364.68|24
1639009490000|2021-12-09 00:24:50|368.86|364.76|368.83|364.73|369.04|364.94|368.76|364.66|22
1639009500000|2021-12-09 00:25:00|368.84|364.74|369.05|364.95|369.05|364.95|368.73|364.63|20
1639009510000|2021-12-09 00:25:10|368.97|364.87|368.74|364.64|369.13|365.03|368.74|364.64|26
1639009520000|2021-12-09 00:25:20|368.75|364.65|368.75|364.65|368.85|364.75|368.68|364.58|18
1639009530000|2021-12-09 00:25:30|368.73|364.63|368.69|364.59|368.75|364.65|368.5|364.4|25
1639009540000|2021-12-09 00:25:40|368.68|364.58|368.39|364.29|368.68|364.58|368.39|364.29|20
1639009550000|2021-12-09 00:25:50|368.41|364.31|367.99|363.89|368.41|364.31|367.97|363.87|22
1639009560000|2021-12-09 00:26:00|367.98|363.88|367.47|363.37|367.98|363.88|367.47|363.37|31
1639009570000|2021-12-09 00:26:10|367.48|363.38|366.98|362.88|367.52|363.42|366.98|362.88|25
1639009580000|2021-12-09 00:26:20|366.97|362.87|366.36|362.26|367|362.9|366.36|362.26|20
1639009590000|2021-12-09 00:26:30|366.31|362.21|366.81|362.71|366.81|362.71|365.99|361.89|29
1639009600000|2021-12-09 00:26:40|366.82|362.72|366.84|362.74|367.03|362.93|366.82|362.72|24
1639009610000|2021-12-09 00:26:50|366.85|362.75|367.03|362.93|367.03|362.93|366.74|362.64|15
1639009620000|2021-12-09 00:27:00|366.99|362.89|367.21|363.11|367.21|363.11|366.99|362.89|15
1639009630000|2021-12-09 00:27:10|367.24|363.14|367.77|363.67|367.77|363.67|367.2|363.1|19
1639009640000|2021-12-09 00:27:20|367.78|363.68|367.35|363.25|367.78|363.68|367.3|363.2|20
1639009650000|2021-12-09 00:27:30|367.3|363.2|367.47|363.37|367.47|363.37|367.27|363.17|20
1639009660000|2021-12-09 00:27:40|367.48|363.38|367.48|363.38|367.51|363.41|367.39|363.29|17
1639009670000|2021-12-09 00:27:50|367.46|363.36|367.79|363.69|367.79|363.69|367.38|363.28|23
1639009680000|2021-12-09 00:28:00|367.78|363.68|368.38|364.28|368.39|364.29|367.78|363.68|28
1639009690000|2021-12-09 00:28:10|368.37|364.27|368.09|363.99|368.37|364.27|368.03|363.93|18
1639009700000|2021-12-09 00:28:20|368.12|364.02|368.83|364.73|368.84|364.74|368.12|364.02|27
1639009710000|2021-12-09 00:28:30|368.76|364.66|368.95|364.85|368.95|364.85|368.67|364.57|23
1639009720000|2021-12-09 00:28:40|368.96|364.86|368.54|364.44|369|364.9|368.48|364.38|29
1639009730000|2021-12-09 00:28:50|368.53|364.43|368.53|364.43|368.58|364.48|368.4|364.3|32
1639009740000|2021-12-09 00:29:00|368.5|364.4|368.2|364.1|368.5|364.4|368.19|364.09|20
1639009750000|2021-12-09 00:29:10|368.18|364.08|368.18|364.08|368.27|364.17|368.16|364.06|16
1639009760000|2021-12-09 00:29:20|368.17|364.07|368.2|364.1|368.24|364.14|368.11|364.01|19
1639009770000|2021-12-09 00:29:30|368.21|364.11|367.91|363.81|368.29|364.19|367.89|363.79|20
1639009780000|2021-12-09 00:29:40|367.89|363.79|367.75|363.65|367.91|363.81|367.7|363.6|23
1639009790000|2021-12-09 00:29:50|367.76|363.66|367.75|363.65|367.79|363.69|367.69|363.59|14
1639009800000|2021-12-09 00:30:00|367.77|363.67|367.74|363.64|367.98|363.88|367.74|363.64|29
1639009810000|2021-12-09 00:30:10|367.73|363.63|367.79|363.69|367.81|363.71|367.68|363.58|17
1639009820000|2021-12-09 00:30:20|367.83|363.73|367.31|363.21|367.83|363.73|367.31|363.21|21
1639009830000|2021-12-09 00:30:30|367.27|363.17|367.03|362.93|367.27|363.17|367.02|362.92|16
1639009840000|2021-12-09 00:30:40|367.02|362.92|366.73|362.63|367.02|362.92|366.5|362.4|29
1639009850000|2021-12-09 00:30:50|366.72|362.62|366.9|362.8|366.93|362.83|366.72|362.62|24
1639009860000|2021-12-09 00:31:00|366.89|362.79|366.82|362.72|366.89|362.79|366.7|362.6|25
1639009870000|2021-12-09 00:31:10|366.84|362.74|367.14|363.04|367.16|363.06|366.83|362.73|24
1639009880000|2021-12-09 00:31:20|367.12|363.02|367.62|363.52|367.68|363.58|367.12|363.02|20
1639009890000|2021-12-09 00:31:30|367.68|363.58|367.67|363.57|368.03|363.93|367.62|363.52|30
1639009900000|2021-12-09 00:31:40|367.65|363.55|367.71|363.61|367.72|363.62|367.63|363.53|18
1639009910000|2021-12-09 00:31:50|367.74|363.64|367.96|363.86|367.96|363.86|367.71|363.61|14
1639009920000|2021-12-09 00:32:00|367.93|363.83|368.36|364.26|368.39|364.29|367.93|363.83|20
1639009930000|2021-12-09 00:32:10|368.38|364.28|368.4|364.3|368.42|364.32|368.19|364.09|22
1639009940000|2021-12-09 00:32:20|368.44|364.34|368.34|364.24|368.5|364.4|368.2|364.1|10
1639009950000|2021-12-09 00:32:30|368.33|364.23|368.02|363.92|368.34|364.24|367.9|363.8|11
1639009960000|2021-12-09 00:32:40|368.03|363.93|367.69|363.59|368.03|363.93|367.67|363.57|17
1639009970000|2021-12-09 00:32:50|367.68|363.58|367.86|363.76|367.87|363.77|367.65|363.55|13
1639009980000|2021-12-09 00:33:00|367.84|363.74|367.91|363.81|367.92|363.82|367.7|363.6|21
1639009990000|2021-12-09 00:33:10|367.93|363.83|367.86|363.76|368.04|363.94|367.79|363.69|20
1639010000000|2021-12-09 00:33:20|367.88|363.78|367.5|363.4|367.88|363.78|367.47|363.37|19
1639010010000|2021-12-09 00:33:30|367.49|363.39|367.47|363.37|367.69|363.59|367.46|363.36|13
1639010020000|2021-12-09 00:33:40|367.44|363.34|367.1|363|367.44|363.34|366.99|362.89|19
1639010030000|2021-12-09 00:33:50|367.11|363.01|367.14|363.04|367.26|363.16|367.02|362.92|17
1639010040000|2021-12-09 00:34:00|367.15|363.05|367|362.9|367.15|363.05|366.95|362.85|15
1639010050000|2021-12-09 00:34:10|367.01|362.91|366.73|362.63|367.01|362.91|366.51|362.41|19
1639010060000|2021-12-09 00:34:20|366.65|362.55|366.54|362.44|366.89|362.79|366.52|362.42|25
1639010070000|2021-12-09 00:34:30|366.4|362.3|366.76|362.66|366.77|362.67|366.4|362.3|18
1639010080000|2021-12-09 00:34:40|366.74|362.64|366.81|362.71|366.87|362.77|366.6|362.5|27
1639010090000|2021-12-09 00:34:50|366.84|362.74|367.16|363.06|367.16|363.06|366.82|362.72|16
1639010100000|2021-12-09 00:35:00|367.15|363.05|367.35|363.25|367.35|363.25|367|362.9|18
1639010110000|2021-12-09 00:35:10|367.37|363.27|367.65|363.55|367.84|363.74|367.37|363.27|24
1639010120000|2021-12-09 00:35:20|367.63|363.53|367.06|362.96|367.66|363.56|367.06|362.96|17
1639010130000|2021-12-09 00:35:30|367.11|363.01|366.78|362.68|367.27|363.17|366.74|362.64|25
1639010140000|2021-12-09 00:35:40|366.79|362.69|366.57|362.47|366.84|362.74|366.55|362.45|23
1639010150000|2021-12-09 00:35:50|366.68|362.58|365.97|361.87|366.68|362.58|365.82|361.72|35
1639010160000|2021-12-09 00:36:00|365.98|361.88|365.64|361.54|366.18|362.08|365.64|361.54|33
1639010170000|2021-12-09 00:36:10|365.65|361.55|365.1|361|365.68|361.58|364.98|360.88|33
1639010180000|2021-12-09 00:36:20|365.11|361.01|364.53|360.43|365.15|361.05|364.38|360.28|27
1639010190000|2021-12-09 00:36:30|364.57|360.47|364.05|359.95|364.61|360.51|364.02|359.92|27
1639010200000|2021-12-09 00:36:40|364.04|359.94|364.19|360.09|364.2|360.1|363.91|359.81|26
1639010210000|2021-12-09 00:36:50|364.18|360.08|363.95|359.85|364.18|360.08|363.94|359.84|25
1639010220000|2021-12-09 00:37:00|363.96|359.86|363.7|359.6|364.07|359.97|363.7|359.6|21
1639010230000|2021-12-09 00:37:10|363.71|359.61|363.8|359.7|363.9|359.8|363.65|359.55|10
1639010240000|2021-12-09 00:37:20|363.87|359.77|363.39|359.29|363.89|359.79|363.39|359.29|16
1639010250000|2021-12-09 00:37:30|363.4|359.3|363.1|359|363.44|359.34|363.1|359|19
1639010260000|2021-12-09 00:37:40|363.18|359.08|363.2|359.1|363.25|359.15|363.1|359|17
1639010270000|2021-12-09 00:37:50|363.18|359.08|362.58|358.48|363.18|359.08|362.58|358.48|18
1639010280000|2021-12-09 00:38:00|362.6|358.5|362.02|357.92|362.62|358.52|360.23|356.13|32
1639010290000|2021-12-09 00:38:10|362.05|357.95|362.44|358.34|362.93|358.83|362.05|357.95|34
1639010300000|2021-12-09 00:38:20|362.4|358.3|362.9|358.8|363.13|359.03|362.4|358.3|21
1639010310000|2021-12-09 00:38:30|362.91|358.81|362.95|358.85|363.07|358.97|362.83|358.73|29
1639010320000|2021-12-09 00:38:40|362.92|358.82|363|358.9|363.57|359.47|362.92|358.82|25
1639010330000|2021-12-09 00:38:50|362.97|358.87|363.17|359.07|363.21|359.11|362.8|358.7|14
1639010340000|2021-12-09 00:39:00|363.15|359.05|362.98|358.88|363.16|359.06|362.87|358.77|21
1639010350000|2021-12-09 00:39:10|362.87|358.77|363.58|359.48|363.61|359.51|362.87|358.77|21
1639010360000|2021-12-09 00:39:20|363.52|359.42|363.76|359.66|363.77|359.67|363.42|359.32|18
1639010370000|2021-12-09 00:39:30|363.8|359.7|363.61|359.51|363.92|359.82|363.61|359.51|16
1639010380000|2021-12-09 00:39:40|363.54|359.44|362.9|358.8|363.54|359.44|362.9|358.8|23
1639010390000|2021-12-09 00:39:50|362.83|358.73|363.14|359.04|363.29|359.19|362.78|358.68|15
1639010400000|2021-12-09 00:40:00|363.15|359.05|363.4|359.3|363.5|359.4|363.15|359.05|22
1639010410000|2021-12-09 00:40:10|363.41|359.31|363.4|359.3|363.57|359.47|363.31|359.21|21
1639010420000|2021-12-09 00:40:20|363.35|359.25|363.09|358.99|363.36|359.26|363.07|358.97|19
1639010430000|2021-12-09 00:40:30|363.06|358.96|362.99|358.89|363.33|359.23|362.97|358.87|20
1639010440000|2021-12-09 00:40:40|363.04|358.94|363.08|358.98|363.14|359.04|362.98|358.88|15
1639010450000|2021-12-09 00:40:50|363.1|359|363.23|359.13|363.23|359.13|363.04|358.94|5
1639010460000|2021-12-09 00:41:00|363.24|359.14|363.19|359.09|363.24|359.14|363.18|359.08|11
1639010470000|2021-12-09 00:41:10|363.2|359.1|363.1|359|363.26|359.16|363.1|359|10
1639010480000|2021-12-09 00:41:20|362.99|358.89|362.88|358.78|362.99|358.89|362.88|358.78|3
1639010490000|2021-12-09 00:41:30|362.87|358.77|363.05|358.95|363.07|358.97|362.87|358.77|5
1639010500000|2021-12-09 00:41:40|363.04|358.94|363.04|358.94|363.04|358.94|363.04|358.94|1
1639010510000|2021-12-09 00:41:50|363.03|358.93|363.13|359.03|363.13|359.03|363.03|358.93|6
1639010520000|2021-12-09 00:42:00|363.14|359.04|362.99|358.89|363.15|359.05|362.98|358.88|14
1639010530000|2021-12-09 00:42:10|362.98|358.88|362.81|358.71|362.99|358.89|362.69|358.59|12
1639010540000|2021-12-09 00:42:20|362.82|358.72|362.75|358.65|362.85|358.75|362.7|358.6|11
1639010550000|2021-12-09 00:42:30|362.76|358.66|362.29|358.19|362.77|358.67|362.29|358.19|13
1639010560000|2021-12-09 00:42:40|362.24|358.14|362.35|358.25|362.47|358.37|362.24|358.14|7
1639010570000|2021-12-09 00:42:50|362.37|358.27|362.3|358.2|362.51|358.41|362.3|358.2|7
1639010580000|2021-12-09 00:43:00|362.32|358.22|362.24|358.14|362.39|358.29|362.2|358.1|4
1639010590000|2021-12-09 00:43:10|362.4|358.3|362.73|358.63|362.86|358.76|362.24|358.14|13
1639010600000|2021-12-09 00:43:20|362.7|358.6|362.98|358.88|363.04|358.94|362.7|358.6|8
1639010610000|2021-12-09 00:43:30|363.02|358.92|363.03|358.93|363.03|358.93|362.93|358.83|8
1639010620000|2021-12-09 00:43:40|362.98|358.88|362.82|358.72|363.15|359.05|362.82|358.72|10
1639010630000|2021-12-09 00:43:50|362.73|358.63|362.67|358.57|362.87|358.77|362.62|358.52|14
1639010640000|2021-12-09 00:44:00|362.69|358.59|362.45|358.35|362.71|358.61|362.45|358.35|8
1639010650000|2021-12-09 00:44:10|362.65|358.55|362.82|358.72|362.84|358.74|362.5|358.4|20
1639010660000|2021-12-09 00:44:20|362.85|358.75|362.72|358.62|362.96|358.86|362.67|358.57|20
1639010670000|2021-12-09 00:44:30|362.69|358.59|362.8|358.7|362.84|358.74|362.55|358.45|6
1639010680000|2021-12-09 00:44:40|362.79|358.69|362.87|358.77|362.87|358.77|362.7|358.6|18
1639010690000|2021-12-09 00:44:50|362.82|358.72|362.83|358.73|362.89|358.79|362.82|358.72|6
1639010700000|2021-12-09 00:45:00|362.88|358.78|362.9|358.8|362.9|358.8|362.74|358.64|12
1639010710000|2021-12-09 00:45:10|362.89|358.79|362.83|358.73|362.89|358.79|362.67|358.57|8
1639010720000|2021-12-09 00:45:20|362.85|358.75|362.7|358.6|362.89|358.79|362.69|358.59|10
1639010730000|2021-12-09 00:45:30|362.72|358.62|362.42|358.32|362.72|358.62|362.42|358.32|13
1639010740000|2021-12-09 00:45:40|362.21|358.11|361.75|357.65|362.45|358.35|361.75|357.65|17
1639010750000|2021-12-09 00:45:50|361.69|357.59|361.99|357.89|362.14|358.04|361.68|357.58|27
1639010760000|2021-12-09 00:46:00|362.13|358.03|362.5|358.4|362.58|358.48|362.02|357.92|23
1639010770000|2021-12-09 00:46:10|362.6|358.5|363.05|358.95|363.05|358.95|362.5|358.4|22
1639010780000|2021-12-09 00:46:20|363.06|358.96|363.22|359.12|363.39|359.29|363.02|358.92|22
1639010790000|2021-12-09 00:46:30|363.21|359.11|363.58|359.48|363.62|359.52|363.04|358.94|25
1639010800000|2021-12-09 00:46:40|363.59|359.49|363.23|359.13|363.6|359.5|363.2|359.1|27
1639010810000|2021-12-09 00:46:50|363.24|359.14|363.2|359.1|363.24|359.14|363.2|359.1|4
1639010820000|2021-12-09 00:47:00|363.21|359.11|363.28|359.18|363.28|359.18|363.2|359.1|9
1639010830000|2021-12-09 00:47:10|363.25|359.15|363.3|359.2|363.33|359.23|363.22|359.12|11
1639010840000|2021-12-09 00:47:20|363.33|359.23|363.48|359.38|363.56|359.46|363.33|359.23|16
1639010850000|2021-12-09 00:47:30|363.56|359.46|363.97|359.87|363.97|359.87|363.53|359.43|18
1639010860000|2021-12-09 00:47:40|363.98|359.88|363.77|359.67|364.02|359.92|363.76|359.66|25
1639010870000|2021-12-09 00:47:50|363.76|359.66|363.78|359.68|363.84|359.74|363.76|359.66|16
1639010880000|2021-12-09 00:48:00|363.8|359.7|363.69|359.59|363.82|359.72|363.65|359.55|18
1639010890000|2021-12-09 00:48:10|363.68|359.58|363.66|359.56|363.68|359.58|363.48|359.38|11
1639010900000|2021-12-09 00:48:20|363.67|359.57|363.1|359|363.67|359.57|363.09|358.99|30
1639010910000|2021-12-09 00:48:30|363.02|358.92|362.35|358.25|363.11|359.01|362.35|358.25|28
1639010920000|2021-12-09 00:48:40|362.33|358.23|362.62|358.52|362.63|358.53|362.31|358.21|16
1639010930000|2021-12-09 00:48:50|362.55|358.45|362.73|358.63|362.73|358.63|362.52|358.42|9
1639010940000|2021-12-09 00:49:00|362.71|358.61|362.36|358.26|362.71|358.61|362.36|358.26|10
1639010950000|2021-12-09 00:49:10|362.37|358.27|362.36|358.26|362.4|358.3|362.29|358.19|11
1639010960000|2021-12-09 00:49:20|362.37|358.27|362.35|358.25|362.37|358.27|362.33|358.23|6
1639010970000|2021-12-09 00:49:30|362.37|358.27|362.13|358.03|362.38|358.28|362.13|358.03|15
1639010980000|2021-12-09 00:49:40|362.09|357.99|361.99|357.89|362.11|358.01|361.99|357.89|8
1639010990000|2021-12-09 00:49:50|361.98|357.88|361.99|357.89|362.06|357.96|361.97|357.87|16
1639011000000|2021-12-09 00:50:00|362|357.9|362.04|357.94|362.04|357.94|361.89|357.79|11
1639011010000|2021-12-09 00:50:10|361.99|357.89|362.15|358.05|362.34|358.24|361.99|357.89|25
1639011020000|2021-12-09 00:50:20|362.19|358.09|362.52|358.42|362.55|358.45|362.19|358.09|22
1639011030000|2021-12-09 00:50:30|362.48|358.38|362.6|358.5|362.6|358.5|362.44|358.34|17
1639011040000|2021-12-09 00:50:40|362.61|358.51|362.64|358.54|362.66|358.56|362.53|358.43|28
1639011050000|2021-12-09 00:50:50|362.6|358.5|362.36|358.26|362.62|358.52|362.36|358.26|17
1639011060000|2021-12-09 00:51:00|362.35|358.25|361.77|357.67|362.41|358.31|361.77|357.67|21
1639011070000|2021-12-09 00:51:10|361.74|357.64|361.69|357.59|361.84|357.74|361.69|357.59|13
1639011080000|2021-12-09 00:51:20|361.68|357.58|361.6|357.5|361.72|357.62|361.56|357.46|21
1639011090000|2021-12-09 00:51:30|361.62|357.52|361.74|357.64|361.77|357.67|361.43|357.33|27
1639011100000|2021-12-09 00:51:40|361.73|357.63|361.86|357.76|361.86|357.76|361.73|357.63|16
1639011110000|2021-12-09 00:51:50|361.85|357.75|361.95|357.85|361.95|357.85|361.81|357.71|17
1639011120000|2021-12-09 00:52:00|361.94|357.84|361.99|357.89|361.99|357.89|361.79|357.69|24
1639011130000|2021-12-09 00:52:10|362|357.9|362.4|358.3|362.4|358.3|362|357.9|21
1639011140000|2021-12-09 00:52:20|362.38|358.28|362.16|358.06|362.44|358.34|362.09|357.99|19
1639011150000|2021-12-09 00:52:30|362.09|357.99|362.2|358.1|362.24|358.14|362.03|357.93|19
1639011160000|2021-12-09 00:52:40|362.19|358.09|362.03|357.93|362.19|358.09|362|357.9|10
1639011170000|2021-12-09 00:52:50|362|357.9|361.96|357.86|362.06|357.96|361.94|357.84|11
1639011180000|2021-12-09 00:53:00|361.98|357.88|362.09|357.99|362.28|358.18|361.98|357.88|9
1639011190000|2021-12-09 00:53:10|362.1|358|362.11|358.01|362.16|358.06|362.05|357.95|19
1639011200000|2021-12-09 00:53:20|362.14|358.04|362.22|358.12|362.28|358.18|362.1|358|14
1639011210000|2021-12-09 00:53:30|362.26|358.16|362.24|358.14|362.27|358.17|362.18|358.08|7
1639011220000|2021-12-09 00:53:40|362.4|358.3|362.08|357.98|362.44|358.34|362.08|357.98|15
1639011230000|2021-12-09 00:53:50|362.05|357.95|362.19|358.09|362.19|358.09|362.03|357.93|13
1639011240000|2021-12-09 00:54:00|362.16|358.06|362.46|358.36|362.46|358.36|362.16|358.06|17
1639011250000|2021-12-09 00:54:10|362.35|358.25|362.48|358.38|362.53|358.43|362.35|358.25|13
1639011260000|2021-12-09 00:54:20|362.47|358.37|362.55|358.45|362.59|358.49|362.47|358.37|11
1639011270000|2021-12-09 00:54:30|362.56|358.46|362.55|358.45|362.56|358.46|362.52|358.42|6
1639011280000|2021-12-09 00:54:40|362.61|358.51|362.54|358.44|362.62|358.52|362.54|358.44|5
1639011290000|2021-12-09 00:54:50|362.55|358.45|362.59|358.49|362.61|358.51|362.54|358.44|8
1639011300000|2021-12-09 00:55:00|362.54|358.44|362.4|358.3|362.54|358.44|362.4|358.3|8
1639011310000|2021-12-09 00:55:10|362.38|358.28|362.31|358.21|362.38|358.28|362.11|358.01|13
1639011320000|2021-12-09 00:55:20|362.33|358.23|362.16|358.06|362.33|358.23|362.11|358.01|10
1639011330000|2021-12-09 00:55:30|362.15|358.05|362.14|358.04|362.15|358.05|362.14|358.04|4
1639011340000|2021-12-09 00:55:40|362.16|358.06|361.93|357.83|362.16|358.06|361.92|357.82|18
1639011350000|2021-12-09 00:55:50|361.98|357.88|361.8|357.7|361.98|357.88|361.8|357.7|18
1639011360000|2021-12-09 00:56:00|361.79|357.69|361.47|357.37|361.8|357.7|361.3|357.2|21
1639011370000|2021-12-09 00:56:10|361.48|357.38|361.83|357.73|361.83|357.73|361.44|357.34|25
1639011380000|2021-12-09 00:56:20|361.71|357.61|361.61|357.51|362.02|357.92|361.61|357.51|26
1639011390000|2021-12-09 00:56:30|361.63|357.53|361.34|357.24|361.65|357.55|361.33|357.23|13
1639011400000|2021-12-09 00:56:40|361.32|357.22|361.18|357.08|361.33|357.23|361.06|356.96|16
1639011410000|2021-12-09 00:56:50|361.21|357.11|361.1|357|361.28|357.18|361|356.9|20
1639011420000|2021-12-09 00:57:00|361.13|357.03|361.06|356.96|361.13|357.03|360.99|356.89|18
1639011430000|2021-12-09 00:57:10|360.91|356.81|360.82|356.72|361.06|356.96|360.82|356.72|21
1639011440000|2021-12-09 00:57:20|360.81|356.71|360.87|356.77|360.87|356.77|360.61|356.51|25
1639011450000|2021-12-09 00:57:30|360.84|356.74|360.69|356.59|360.84|356.74|360.67|356.57|13
1639011460000|2021-12-09 00:57:40|360.55|356.45|360.52|356.42|360.58|356.48|360.52|356.42|9
1639011470000|2021-12-09 00:57:50|360.5|356.4|360.51|356.41|360.58|356.48|360.49|356.39|18
1639011480000|2021-12-09 00:58:00|360.49|356.39|360.53|356.43|360.53|356.43|360.47|356.37|8
1639011490000|2021-12-09 00:58:10|360.56|356.46|360.68|356.58|360.71|356.61|360.56|356.46|13
1639011500000|2021-12-09 00:58:20|360.72|356.62|360.74|356.64|360.8|356.7|360.71|356.61|13
1639011510000|2021-12-09 00:58:30|360.69|356.59|360.62|356.52|360.69|356.59|360.5|356.4|9
1639011520000|2021-12-09 00:58:40|360.54|356.44|360.71|356.61|360.71|356.61|360.53|356.43|14
1639011530000|2021-12-09 00:58:50|360.68|356.58|360.57|356.47|360.71|356.61|360.57|356.47|5
1639011540000|2021-12-09 00:59:00|360.58|356.48|359.91|355.81|360.58|356.48|359.91|355.81|22
1639011550000|2021-12-09 00:59:10|359.92|355.82|359.49|355.39|359.94|355.84|359.05|354.95|32
1639011560000|2021-12-09 00:59:20|359.43|355.33|359.88|355.78|359.88|355.78|359.32|355.22|24
1639011570000|2021-12-09 00:59:30|359.7|355.6|359.44|355.34|360.24|356.14|359.42|355.32|25
1639011580000|2021-12-09 00:59:40|359.49|355.39|359.29|355.19|359.57|355.47|358.77|354.67|27
1639011590000|2021-12-09 00:59:50|359.15|355.05|359.8|355.7|360.1|356|359.15|355.05|29
1639011600000|2021-12-09 01:00:00|359.7|355.6|359.46|355.36|359.7|355.6|359.32|355.22|32
1639011610000|2021-12-09 01:00:10|359.5|355.4|359.94|355.84|359.94|355.84|359.5|355.4|26
1639011620000|2021-12-09 01:00:20|359.95|355.85|359.98|355.88|360.08|355.98|359.94|355.84|18
1639011630000|2021-12-09 01:00:30|360|355.9|360.22|356.12|360.22|356.12|359.95|355.85|24
1639011640000|2021-12-09 01:00:40|360.21|356.11|359.82|355.72|360.21|356.11|359.7|355.6|26
1639011650000|2021-12-09 01:00:50|359.83|355.73|359.57|355.47|359.83|355.73|359.56|355.46|19
1639011660000|2021-12-09 01:01:00|359.61|355.51|359.77|355.67|359.83|355.73|359.52|355.42|18
1639011670000|2021-12-09 01:01:10|359.8|355.7|360.42|356.32|360.42|356.32|359.72|355.62|30
1639011680000|2021-12-09 01:01:20|360.38|356.28|360.46|356.36|360.51|356.41|360.34|356.24|9
1639011690000|2021-12-09 01:01:30|360.47|356.37|360.31|356.21|360.54|356.44|360.26|356.16|26
1639011700000|2021-12-09 01:01:40|360.28|356.18|360.57|356.47|360.59|356.49|360.27|356.17|22
1639011710000|2021-12-09 01:01:50|360.56|356.46|360.58|356.48|360.63|356.53|360.54|356.44|13
1639011720000|2021-12-09 01:02:00|360.56|356.46|360.56|356.46|360.59|356.49|360.54|356.44|11
1639011730000|2021-12-09 01:02:10|360.57|356.47|360.45|356.35|360.57|356.47|360.43|356.33|5
1639011740000|2021-12-09 01:02:20|360.47|356.37|360.57|356.47|360.57|356.47|360.47|356.37|16
1639011750000|2021-12-09 01:02:30|360.58|356.48|360.66|356.56|360.78|356.68|360.58|356.48|17
1639011760000|2021-12-09 01:02:40|360.68|356.58|360.6|356.5|360.68|356.58|360.53|356.43|11
1639011770000|2021-12-09 01:02:50|360.61|356.51|360.73|356.63|360.73|356.63|360.61|356.51|10
1639011780000|2021-12-09 01:03:00|360.75|356.65|360.97|356.87|360.97|356.87|360.64|356.54|20
1639011790000|2021-12-09 01:03:10|361.04|356.94|361.13|357.03|361.15|357.05|360.96|356.86|14
1639011800000|2021-12-09 01:03:20|361.09|356.99|361.1|357|361.18|357.08|361.09|356.99|8
1639011810000|2021-12-09 01:03:30|361.09|356.99|361.07|356.97|361.11|357.01|361.06|356.96|11
1639011820000|2021-12-09 01:03:40|360.98|356.88|360.81|356.71|361.11|357.01|360.79|356.69|17
1639011830000|2021-12-09 01:03:50|360.82|356.72|360.63|356.53|360.82|356.72|360.63|356.53|14
1639011840000|2021-12-09 01:04:00|360.66|356.56|360.92|356.82|360.92|356.82|360.62|356.52|21
1639011850000|2021-12-09 01:04:10|360.93|356.83|361.14|357.04|361.14|357.04|360.9|356.8|16
1639011860000|2021-12-09 01:04:20|361.12|357.02|361.16|357.06|361.16|357.06|361.09|356.99|13
1639011870000|2021-12-09 01:04:30|361.15|357.05|361.3|357.2|361.3|357.2|361.13|357.03|10
1639011880000|2021-12-09 01:04:40|361.31|357.21|361.46|357.36|361.55|357.45|361.28|357.18|21
1639011890000|2021-12-09 01:04:50|361.44|357.34|361.43|357.33|361.5|357.4|361.43|357.33|17
1639011900000|2021-12-09 01:05:00|361.41|357.31|361.47|357.37|361.47|357.37|361.36|357.26|11
1639011910000|2021-12-09 01:05:10|361.44|357.34|361.43|357.33|361.44|357.34|361.42|357.32|10
1639011920000|2021-12-09 01:05:20|361.44|357.34|361.47|357.37|361.48|357.38|361.41|357.31|12
1639011930000|2021-12-09 01:05:30|361.44|357.34|361.24|357.14|361.44|357.34|361.11|357.01|20
1639011940000|2021-12-09 01:05:40|361.23|357.13|361.27|357.17|361.27|357.17|361.05|356.95|18
1639011950000|2021-12-09 01:05:50|361.26|357.16|361.31|357.21|361.33|357.23|361.22|357.12|10
1639011960000|2021-12-09 01:06:00|361.33|357.23|361.24|357.14|361.33|357.23|361.24|357.14|10
1639011970000|2021-12-09 01:06:10|361.21|357.11|361.3|357.2|361.3|357.2|361.21|357.11|9
1639011980000|2021-12-09 01:06:20|361.29|357.19|361.35|357.25|361.36|357.26|361.29|357.19|5
1639011990000|2021-12-09 01:06:30|361.36|357.26|361.35|357.25|361.36|357.26|361.35|357.25|2
1639012000000|2021-12-09 01:06:40|361.36|357.26|361.19|357.09|361.36|357.26|361.17|357.07|11
1639012010000|2021-12-09 01:06:50|361.12|357.02|360.84|356.74|361.14|357.04|360.84|356.74|12
1639012020000|2021-12-09 01:07:00|360.82|356.72|360.79|356.69|360.9|356.8|360.68|356.58|25
1639012030000|2021-12-09 01:07:10|360.68|356.58|360.65|356.55|360.72|356.62|360.58|356.48|26
1639012040000|2021-12-09 01:07:20|360.64|356.54|360.85|356.75|361.03|356.93|360.64|356.54|20
1639012050000|2021-12-09 01:07:30|360.88|356.78|360.98|356.88|361.19|357.09|360.85|356.75|20
1639012060000|2021-12-09 01:07:40|361.05|356.95|361.02|356.92|361.11|357.01|361.02|356.92|17
1639012070000|2021-12-09 01:07:50|361.03|356.93|360.98|356.88|361.06|356.96|360.97|356.87|15
1639012080000|2021-12-09 01:08:00|361.02|356.92|361.11|357.01|361.11|357.01|360.94|356.84|21
1639012090000|2021-12-09 01:08:10|361.06|356.96|361.31|357.21|361.52|357.42|361.02|356.92|24
1639012100000|2021-12-09 01:08:20|361.32|357.22|360.75|356.65|361.41|357.31|360.72|356.62|20
1639012110000|2021-12-09 01:08:30|360.73|356.63|360.72|356.62|360.76|356.66|360.71|356.61|12
1639012120000|2021-12-09 01:08:40|360.64|356.54|360.25|356.15|360.76|356.66|360.25|356.15|18
1639012130000|2021-12-09 01:08:50|360.28|356.18|360.5|356.4|360.52|356.42|360.22|356.12|10
1639012140000|2021-12-09 01:09:00|360.51|356.41|360.99|356.89|361.01|356.91|360.45|356.35|25
1639012150000|2021-12-09 01:09:10|360.94|356.84|360.76|356.66|360.94|356.84|360.76|356.66|20
1639012160000|2021-12-09 01:09:20|360.77|356.67|360.18|356.08|360.77|356.67|360.18|356.08|25
1639012170000|2021-12-09 01:09:30|360.17|356.07|360.3|356.2|360.39|356.29|360.17|356.07|16
1639012180000|2021-12-09 01:09:40|360.39|356.29|360.25|356.15|360.41|356.31|360.23|356.13|10
1639012190000|2021-12-09 01:09:50|360.21|356.11|360.29|356.19|360.31|356.21|360.05|355.95|14
1639012200000|2021-12-09 01:10:00|360.41|356.31|360.26|356.16|360.41|356.31|360.26|356.16|13
1639012210000|2021-12-09 01:10:10|360.27|356.17|360.51|356.41|360.61|356.51|360.27|356.17|19
1639012220000|2021-12-09 01:10:20|360.52|356.42|360.47|356.37|360.55|356.45|360.45|356.35|14
1639012230000|2021-12-09 01:10:30|360.49|356.39|360.46|356.36|360.51|356.41|360.41|356.31|20
1639012240000|2021-12-09 01:10:40|360.47|356.37|360.49|356.39|360.52|356.42|360.45|356.35|11
1639012250000|2021-12-09 01:10:50|360.46|356.36|360.4|356.3|360.49|356.39|360.38|356.28|11
1639012260000|2021-12-09 01:11:00|360.36|356.26|360.61|356.51|360.61|356.51|360.36|356.26|12
1639012270000|2021-12-09 01:11:10|360.51|356.41|360.52|356.42|360.52|356.42|360.5|356.4|5
1639012280000|2021-12-09 01:11:20|360.53|356.43|360.68|356.58|360.76|356.66|360.52|356.42|18
1639012290000|2021-12-09 01:11:30|360.65|356.55|360.72|356.62|360.74|356.64|360.65|356.55|7
1639012300000|2021-12-09 01:11:40|360.77|356.67|361.24|357.14|361.26|357.16|360.77|356.67|23
1639012310000|2021-12-09 01:11:50|361.29|357.19|361.33|357.23|361.53|357.43|361.23|357.13|19
1639012320000|2021-12-09 01:12:00|361.36|357.26|361.38|357.28|361.38|357.28|361.32|357.22|6
1639012330000|2021-12-09 01:12:10|361.42|357.32|361.52|357.42|361.65|357.55|361.42|357.32|14
1639012340000|2021-12-09 01:12:20|361.57|357.47|361.56|357.46|361.57|357.47|361.46|357.36|6
1639012350000|2021-12-09 01:12:30|361.53|357.43|361.57|357.47|361.59|357.49|361.53|357.43|6
1639012360000|2021-12-09 01:12:40|361.6|357.5|361.77|357.67|361.77|357.67|361.52|357.42|13
1639012370000|2021-12-09 01:12:50|361.75|357.65|361.68|357.58|361.75|357.65|361.66|357.56|9
1639012380000|2021-12-09 01:13:00|361.67|357.57|361.65|357.55|361.67|357.57|361.65|357.55|10
1639012390000|2021-12-09 01:13:10|361.69|357.59|361.39|357.29|361.69|357.59|361.3|357.2|17
1639012400000|2021-12-09 01:13:20|361.22|357.12|361.18|357.08|361.23|357.13|361.04|356.94|18
1639012410000|2021-12-09 01:13:30|361.25|357.15|361.24|357.14|361.27|357.17|361.14|357.04|12
1639012420000|2021-12-09 01:13:40|361.12|357.02|360.99|356.89|361.22|357.12|360.96|356.86|11
1639012430000|2021-12-09 01:13:50|361|356.9|361.03|356.93|361.07|356.97|360.98|356.88|7
1639012440000|2021-12-09 01:14:00|361.13|357.03|361.24|357.14|361.24|357.14|361.02|356.92|14
1639012450000|2021-12-09 01:14:10|361.2|357.1|360.77|356.67|361.2|357.1|360.76|356.66|22
1639012460000|2021-12-09 01:14:20|360.79|356.69|360.65|356.55|360.79|356.69|360.58|356.48|23
1639012470000|2021-12-09 01:14:30|360.67|356.57|361.02|356.92|361.06|356.96|360.56|356.46|24
1639012480000|2021-12-09 01:14:40|361.1|357|361|356.9|361.1|357|360.85|356.75|19
1639012490000|2021-12-09 01:14:50|360.99|356.89|360.84|356.74|361.07|356.97|360.82|356.72|18
1639012500000|2021-12-09 01:15:00|360.83|356.73|361.04|356.94|361.08|356.98|360.76|356.66|26
1639012510000|2021-12-09 01:15:10|361.05|356.95|361.22|357.12|361.22|357.12|361|356.9|22
1639012520000|2021-12-09 01:15:20|361.19|357.09|361.2|357.1|361.32|357.22|361.16|357.06|21
1639012530000|2021-12-09 01:15:30|361.13|357.03|361.28|357.18|361.29|357.19|361.09|356.99|16
1639012540000|2021-12-09 01:15:40|361.23|357.13|361.56|357.46|361.63|357.53|361.23|357.13|21
1639012550000|2021-12-09 01:15:50|361.58|357.48|361.44|357.34|361.58|357.48|361.44|357.34|24
1639012560000|2021-12-09 01:16:00|361.49|357.39|361.59|357.49|361.67|357.57|361.46|357.36|15
1639012570000|2021-12-09 01:16:10|361.61|357.51|361.6|357.5|361.61|357.51|361.53|357.43|8
1639012580000|2021-12-09 01:16:20|361.61|357.51|361.74|357.64|361.74|357.64|361.59|357.49|12
1639012590000|2021-12-09 01:16:30|361.72|357.62|361.65|357.55|361.78|357.68|361.65|357.55|17
1639012600000|2021-12-09 01:16:40|361.63|357.53|361.75|357.65|361.76|357.66|361.57|357.47|11
1639012610000|2021-12-09 01:16:50|361.63|357.53|361.58|357.48|361.72|357.62|361.58|357.48|8
1639012620000|2021-12-09 01:17:00|361.57|357.47|361.34|357.24|361.58|357.48|361.33|357.23|17
1639012630000|2021-12-09 01:17:10|361.3|357.2|361.19|357.09|361.3|357.2|361.19|357.09|13
1639012640000|2021-12-09 01:17:20|361.16|357.06|361.28|357.18|361.28|357.18|361.15|357.05|12
1639012650000|2021-12-09 01:17:30|361.24|357.14|361.23|357.13|361.32|357.22|361.23|357.13|10
1639012660000|2021-12-09 01:17:40|361.21|357.11|361.19|357.09|361.26|357.16|361.19|357.09|12
1639012670000|2021-12-09 01:17:50|361.23|357.13|361.15|357.05|361.26|357.16|361.14|357.04|13
1639012680000|2021-12-09 01:18:00|361.14|357.04|360.93|356.83|361.15|357.05|360.93|356.83|15
1639012690000|2021-12-09 01:18:10|360.9|356.8|360.71|356.61|360.9|356.8|360.7|356.6|17
1639012700000|2021-12-09 01:18:20|360.72|356.62|361|356.9|361|356.9|360.72|356.62|14
1639012710000|2021-12-09 01:18:30|360.99|356.89|360.89|356.79|360.99|356.89|360.86|356.76|19
1639012720000|2021-12-09 01:18:40|360.9|356.8|360.71|356.61|360.93|356.83|360.65|356.55|6
1639012730000|2021-12-09 01:18:50|360.7|356.6|360.86|356.76|360.9|356.8|360.68|356.58|11
1639012740000|2021-12-09 01:19:00|360.87|356.77|360.83|356.73|360.87|356.77|360.82|356.72|9
1639012750000|2021-12-09 01:19:10|360.84|356.74|360.92|356.82|360.93|356.83|360.83|356.73|5
1639012760000|2021-12-09 01:19:20|360.9|356.8|360.93|356.83|361.01|356.91|360.89|356.79|20
1639012770000|2021-12-09 01:19:30|360.88|356.78|360.15|356.05|360.88|356.78|360.15|356.05|23
1639012780000|2021-12-09 01:19:40|359.73|355.63|359.13|355.03|360.01|355.91|359.13|355.03|33
1639012790000|2021-12-09 01:19:50|359.1|355|358.62|354.52|359.1|355|358.53|354.43|32
1639012800000|2021-12-09 01:20:00|358.68|354.58|357.7|353.6|358.73|354.63|357.7|353.6|36
1639012810000|2021-12-09 01:20:10|357.76|353.66|357.89|353.79|357.93|353.83|357.64|353.54|34
1639012820000|2021-12-09 01:20:20|357.83|353.73|355.57|351.47|357.83|353.73|355.52|351.42|35
1639012830000|2021-12-09 01:20:30|355.59|351.49|357.07|352.97|357.07|352.97|355.48|351.38|35
1639012840000|2021-12-09 01:20:40|357.05|352.95|357.33|353.23|357.55|353.45|356.93|352.83|29
1639012850000|2021-12-09 01:20:50|357.35|353.25|357.52|353.42|357.52|353.42|357.08|352.98|25
1639012860000|2021-12-09 01:21:00|357.53|353.43|358.02|353.92|358.02|353.92|357.53|353.43|31
1639012870000|2021-12-09 01:21:10|358.12|354.02|358.56|354.46|358.62|354.52|357.8|353.7|22
1639012880000|2021-12-09 01:21:20|358.53|354.43|358.6|354.5|358.85|354.75|358.53|354.43|24
1639012890000|2021-12-09 01:21:30|358.63|354.53|358.81|354.71|358.94|354.84|358.6|354.5|23
1639012900000|2021-12-09 01:21:40|358.82|354.72|358.71|354.61|358.84|354.74|358.24|354.14|30
1639012910000|2021-12-09 01:21:50|358.66|354.56|358.5|354.4|358.71|354.61|358.48|354.38|27
1639012920000|2021-12-09 01:22:00|358.48|354.38|358.54|354.44|358.63|354.53|358.47|354.37|30
1639012930000|2021-12-09 01:22:10|358.51|354.41|358.39|354.29|358.51|354.41|357.85|353.75|25
1639012940000|2021-12-09 01:22:20|358.38|354.28|358.35|354.25|358.48|354.38|358.25|354.15|27
1639012950000|2021-12-09 01:22:30|358.31|354.21|357.93|353.83|358.31|354.21|357.8|353.7|26
1639012960000|2021-12-09 01:22:40|357.98|353.88|357.96|353.86|358.13|354.03|357.84|353.74|28
1639012970000|2021-12-09 01:22:50|357.95|353.85|357.87|353.77|357.95|353.85|357.79|353.69|20
1639012980000|2021-12-09 01:23:00|357.86|353.76|357.71|353.61|357.86|353.76|357.69|353.59|14
1639012990000|2021-12-09 01:23:10|357.72|353.62|357.54|353.44|357.72|353.62|357.43|353.33|20
1639013000000|2021-12-09 01:23:20|357.52|353.42|357.26|353.16|357.52|353.42|357.22|353.12|17
1639013010000|2021-12-09 01:23:30|357.24|353.14|357.11|353.01|357.26|353.16|356.98|352.88|29
1639013020000|2021-12-09 01:23:40|357.12|353.02|356.93|352.83|357.23|353.13|356.91|352.81|24
1639013030000|2021-12-09 01:23:50|356.94|352.84|356.97|352.87|357|352.9|356.94|352.84|4
1639013040000|2021-12-09 01:24:00|357.01|352.91|356.84|352.74|357.02|352.92|356.82|352.72|23
1639013050000|2021-12-09 01:24:10|356.79|352.69|356.7|352.6|356.79|352.69|356.69|352.59|15
1639013060000|2021-12-09 01:24:20|356.69|352.59|355.82|351.72|356.7|352.6|355.77|351.67|25
1639013070000|2021-12-09 01:24:30|355.83|351.73|355.65|351.55|356.1|352|355.65|351.55|28
1639013080000|2021-12-09 01:24:40|355.66|351.56|355.77|351.67|355.79|351.69|355.51|351.41|19
1639013090000|2021-12-09 01:24:50|355.79|351.69|356.29|352.19|356.29|352.19|355.69|351.59|30
1639013100000|2021-12-09 01:25:00|356.35|352.25|356.72|352.62|356.72|352.62|356.24|352.14|30
1639013110000|2021-12-09 01:25:10|356.71|352.61|357.03|352.93|357.15|353.05|356.7|352.6|34
1639013120000|2021-12-09 01:25:20|356.9|352.8|356.6|352.5|357.02|352.92|356.57|352.47|26
1639013130000|2021-12-09 01:25:30|356.59|352.49|356.39|352.29|356.67|352.57|356.38|352.28|26
1639013140000|2021-12-09 01:25:40|356.37|352.27|356.08|351.98|356.39|352.29|356.05|351.95|22
1639013150000|2021-12-09 01:25:50|356.01|351.91|356.24|352.14|356.24|352.14|355.85|351.75|17
1639013160000|2021-12-09 01:26:00|356.23|352.13|356.34|352.24|356.6|352.5|356.23|352.13|24
1639013170000|2021-12-09 01:26:10|356.27|352.17|356.37|352.27|356.44|352.34|356.26|352.16|24
1639013180000|2021-12-09 01:26:20|356.39|352.29|356.9|352.8|356.9|352.8|356.38|352.28|22
1639013190000|2021-12-09 01:26:30|356.96|352.86|357.43|353.33|357.43|353.33|356.96|352.86|20
1639013200000|2021-12-09 01:26:40|357.44|353.34|357.42|353.32|357.44|353.34|357.25|353.15|22
1639013210000|2021-12-09 01:26:50|357.45|353.35|357.67|353.57|357.67|353.57|357.44|353.34|19
1639013220000|2021-12-09 01:27:00|357.62|353.52|357.69|353.59|357.79|353.69|357.57|353.47|23
1639013230000|2021-12-09 01:27:10|357.68|353.58|357.52|353.42|357.7|353.6|357.52|353.42|12
1639013240000|2021-12-09 01:27:20|357.53|353.43|357.5|353.4|357.67|353.57|357.5|353.4|15
1639013250000|2021-12-09 01:27:30|357.54|353.44|357.54|353.44|357.61|353.51|357.41|353.31|26
1639013260000|2021-12-09 01:27:40|357.55|353.45|357.5|353.4|357.55|353.45|357.38|353.28|11
1639013270000|2021-12-09 01:27:50|357.38|353.28|357.37|353.27|357.38|353.28|357.32|353.22|4
1639013280000|2021-12-09 01:28:00|357.38|353.28|357.35|353.25|357.38|353.28|357.35|353.25|2
1639013290000|2021-12-09 01:28:10|357.34|353.24|357.35|353.25|357.51|353.41|357.34|353.24|5
1639013300000|2021-12-09 01:28:20|357.34|353.24|357.17|353.07|357.34|353.24|356.73|352.63|25
1639013310000|2021-12-09 01:28:30|357.12|353.02|357.84|353.74|357.84|353.74|357|352.9|24
1639013320000|2021-12-09 01:28:40|357.98|353.88|358.09|353.99|358.24|354.14|357.94|353.84|19
1639013330000|2021-12-09 01:28:50|358.08|353.98|358.02|353.92|358.23|354.13|357.92|353.82|23
1639013340000|2021-12-09 01:29:00|358.04|353.94|358.06|353.96|358.11|354.01|357.93|353.83|17
1639013350000|2021-12-09 01:29:10|357.99|353.89|358.25|354.15|358.25|354.15|357.89|353.79|27
1639013360000|2021-12-09 01:29:20|358.15|354.05|357.98|353.88|358.17|354.07|357.95|353.85|15
1639013370000|2021-12-09 01:29:30|357.97|353.87|357.91|353.81|358.01|353.91|357.9|353.8|15
1639013380000|2021-12-09 01:29:40|357.93|353.83|357.99|353.89|358|353.9|357.91|353.81|19
1639013390000|2021-12-09 01:29:50|357.97|353.87|357.96|353.86|358.08|353.98|357.94|353.84|10
1639013400000|2021-12-09 01:30:00|357.98|353.88|358.03|353.93|358.03|353.93|357.96|353.86|13
1639013410000|2021-12-09 01:30:10|358.01|353.91|358.08|353.98|358.1|354|358.01|353.91|9
1639013420000|2021-12-09 01:30:20|358.07|353.97|358.15|354.05|358.18|354.08|358.06|353.96|11
1639013430000|2021-12-09 01:30:30|358.14|354.04|357.62|353.52|358.14|354.04|357.59|353.49|26
1639013440000|2021-12-09 01:30:40|357.72|353.62|357.51|353.41|357.72|353.62|357.49|353.39|15
1639013450000|2021-12-09 01:30:50|357.5|353.4|357.24|353.14|357.5|353.4|356.96|352.86|26
1639013460000|2021-12-09 01:31:00|357.28|353.18|357.6|353.5|357.6|353.5|357.22|353.12|18
1639013470000|2021-12-09 01:31:10|357.59|353.49|357.5|353.4|357.66|353.56|357.5|353.4|21
1639013480000|2021-12-09 01:31:20|357.76|353.66|357.97|353.87|358.11|354.01|357.76|353.66|26
1639013490000|2021-12-09 01:31:30|357.98|353.88|358.44|354.34|358.83|354.73|357.98|353.88|26
1639013500000|2021-12-09 01:31:40|358.42|354.32|358.27|354.17|358.6|354.5|358.24|354.14|23
1639013510000|2021-12-09 01:31:50|358.28|354.18|357.85|353.75|358.45|354.35|357.74|353.64|25
1639013520000|2021-12-09 01:32:00|357.83|353.73|357.86|353.76|357.87|353.77|357.59|353.49|27
1639013530000|2021-12-09 01:32:10|357.88|353.78|357.85|353.75|357.91|353.81|357.58|353.48|23
1639013540000|2021-12-09 01:32:20|357.82|353.72|357.62|353.52|357.82|353.72|357.62|353.52|17
1639013550000|2021-12-09 01:32:30|357.63|353.53|357.71|353.61|357.71|353.61|357.62|353.52|10
1639013560000|2021-12-09 01:32:40|357.77|353.67|357.74|353.64|357.8|353.7|357.65|353.55|25
1639013570000|2021-12-09 01:32:50|357.75|353.65|357.7|353.6|357.79|353.69|357.69|353.59|14
1639013580000|2021-12-09 01:33:00|357.63|353.53|357.59|353.49|357.65|353.55|357.56|353.46|11
1639013590000|2021-12-09 01:33:10|357.6|353.5|357.44|353.34|357.6|353.5|357.38|353.28|16
1639013600000|2021-12-09 01:33:20|357.43|353.33|357.08|352.98|357.5|353.4|357.08|352.98|21
1639013610000|2021-12-09 01:33:30|357.05|352.95|356.89|352.79|357.05|352.95|356.89|352.79|25
1639013620000|2021-12-09 01:33:40|356.92|352.82|356.72|352.62|356.92|352.82|356.59|352.49|24
1639013630000|2021-12-09 01:33:50|356.57|352.47|356.56|352.46|356.69|352.59|356.47|352.37|16
1639013640000|2021-12-09 01:34:00|356.59|352.49|356.67|352.57|356.69|352.59|356.59|352.49|25
1639013650000|2021-12-09 01:34:10|356.66|352.56|356.5|352.4|356.66|352.56|356.49|352.39|19
1639013660000|2021-12-09 01:34:20|356.54|352.44|356.27|352.17|356.54|352.44|356.08|351.98|22
1639013670000|2021-12-09 01:34:30|356.36|352.26|356.55|352.45|356.55|352.45|356.33|352.23|21
1639013680000|2021-12-09 01:34:40|356.54|352.44|356.76|352.66|356.79|352.69|356.4|352.3|20
1639013690000|2021-12-09 01:34:50|356.82|352.72|356.9|352.8|356.91|352.81|356.74|352.64|18
1639013700000|2021-12-09 01:35:00|356.89|352.79|356.71|352.61|356.94|352.84|356.71|352.61|24
1639013710000|2021-12-09 01:35:10|356.7|352.6|356.55|352.45|356.7|352.6|356.55|352.45|21
1639013720000|2021-12-09 01:35:20|356.52|352.42|356.69|352.59|356.69|352.59|356.5|352.4|19
1639013730000|2021-12-09 01:35:30|356.67|352.57|356.93|352.83|356.94|352.84|356.67|352.57|22
1639013740000|2021-12-09 01:35:40|356.92|352.82|357.04|352.94|357.05|352.95|356.91|352.81|8
1639013750000|2021-12-09 01:35:50|357.05|352.95|356.97|352.87|357.05|352.95|356.97|352.87|6
1639013760000|2021-12-09 01:36:00|356.99|352.89|357.05|352.95|357.06|352.96|356.99|352.89|7
1639013770000|2021-12-09 01:36:10|357.06|352.96|357.13|353.03|357.13|353.03|357.06|352.96|7
1639013780000|2021-12-09 01:36:20|357.11|353.01|357.34|353.24|357.43|353.33|357.11|353.01|19
1639013790000|2021-12-09 01:36:30|357.35|353.25|357.41|353.31|357.44|353.34|357.35|353.25|9
1639013800000|2021-12-09 01:36:40|357.46|353.36|357.45|353.35|357.47|353.37|357.45|353.35|9
1639013810000|2021-12-09 01:36:50|357.47|353.37|357.46|353.36|357.47|353.37|357.46|353.36|8
1639013820000|2021-12-09 01:37:00|357.54|353.44|357.62|353.52|357.8|353.7|357.54|353.44|27
1639013830000|2021-12-09 01:37:10|357.54|353.44|358|353.9|358|353.9|357.49|353.39|19
1639013840000|2021-12-09 01:37:20|358.07|353.97|358.23|354.13|358.28|354.18|358.07|353.97|16
1639013850000|2021-12-09 01:37:30|358.26|354.16|358.15|354.05|358.3|354.2|358.15|354.05|11
1639013860000|2021-12-09 01:37:40|358.13|354.03|358.19|354.09|358.2|354.1|358.03|353.93|12
1639013870000|2021-12-09 01:37:50|358.22|354.12|358.02|353.92|358.3|354.2|358.02|353.92|12
1639013880000|2021-12-09 01:38:00|358.03|353.93|358.22|354.12|358.23|354.13|358|353.9|19
1639013890000|2021-12-09 01:38:10|358.16|354.06|358.07|353.97|358.16|354.06|357.98|353.88|15
1639013900000|2021-12-09 01:38:20|358.06|353.96|358|353.9|358.16|354.06|358|353.9|10
1639013910000|2021-12-09 01:38:30|357.98|353.88|357.99|353.89|358.18|354.08|357.93|353.83|13
1639013920000|2021-12-09 01:38:40|357.96|353.86|357.9|353.8|357.97|353.87|357.88|353.78|5
1639013930000|2021-12-09 01:38:50|357.91|353.81|358.04|353.94|358.06|353.96|357.91|353.81|10
1639013940000|2021-12-09 01:39:00|358.05|353.95|358.18|354.08|358.18|354.08|357.96|353.86|9
1639013950000|2021-12-09 01:39:10|358.12|354.02|358.06|353.96|358.13|354.03|358.05|353.95|5
1639013960000|2021-12-09 01:39:20|358.12|354.02|358.06|353.96|358.14|354.04|358.01|353.91|14
1639013970000|2021-12-09 01:39:30|358.05|353.95|357.48|353.38|358.06|353.96|357.48|353.38|23
1639013980000|2021-12-09 01:39:40|357.47|353.37|357.21|353.11|357.49|353.39|357.21|353.11|11
1639013990000|2021-12-09 01:39:50|357.2|353.1|357.39|353.29|357.39|353.29|357.17|353.07|9
1639014000000|2021-12-09 01:40:00|357.4|353.3|357.37|353.27|357.51|353.41|357.37|353.27|19
1639014010000|2021-12-09 01:40:10|357.38|353.28|357.65|353.55|357.65|353.55|357.35|353.25|21
1639014020000|2021-12-09 01:40:20|357.59|353.49|357.79|353.69|357.87|353.77|357.57|353.47|21
1639014030000|2021-12-09 01:40:30|357.87|353.77|357.8|353.7|358.01|353.91|357.8|353.7|17
1639014040000|2021-12-09 01:40:40|357.78|353.68|357.53|353.43|357.8|353.7|357.53|353.43|12
1639014050000|2021-12-09 01:40:50|357.55|353.45|357.93|353.83|358.34|354.24|357.53|353.43|24
1639014060000|2021-12-09 01:41:00|357.79|353.69|357.81|353.71|357.84|353.74|357.77|353.67|9
1639014070000|2021-12-09 01:41:10|357.71|353.61|357.68|353.58|357.74|353.64|357.59|353.49|9
1639014080000|2021-12-09 01:41:20|357.67|353.57|357.66|353.56|357.82|353.72|357.62|353.52|10
1639014090000|2021-12-09 01:41:30|357.64|353.54|357.29|353.19|357.67|353.57|357.27|353.17|22
1639014100000|2021-12-09 01:41:40|357.3|353.2|357.5|353.4|357.5|353.4|357.27|353.17|19
1639014110000|2021-12-09 01:41:50|357.49|353.39|357.6|353.5|357.61|353.51|357.46|353.36|15
1639014120000|2021-12-09 01:42:00|357.62|353.52|357.62|353.52|357.62|353.52|357.6|353.5|4
1639014130000|2021-12-09 01:42:10|357.63|353.53|357.6|353.5|357.69|353.59|357.5|353.4|18
1639014140000|2021-12-09 01:42:20|357.64|353.54|357.67|353.57|357.67|353.57|357.63|353.53|4
1639014150000|2021-12-09 01:42:30|357.65|353.55|357.72|353.62|357.81|353.71|357.65|353.55|5
1639014160000|2021-12-09 01:42:40|357.68|353.58|357.72|353.62|357.72|353.62|357.65|353.55|8
1639014170000|2021-12-09 01:42:50|357.69|353.59|357.72|353.62|357.72|353.62|357.54|353.44|18
1639014180000|2021-12-09 01:43:00|357.62|353.52|357.98|353.88|358.01|353.91|357.62|353.52|18
1639014190000|2021-12-09 01:43:10|358|353.9|358.04|353.94|358.04|353.94|358|353.9|3
1639014200000|2021-12-09 01:43:20|358.05|353.95|357.98|353.88|358.05|353.95|357.84|353.74|16
1639014210000|2021-12-09 01:43:30|357.8|353.7|357.89|353.79|357.91|353.81|357.74|353.64|13
1639014220000|2021-12-09 01:43:40|357.87|353.77|358.12|354.02|358.12|354.02|357.87|353.77|16
1639014230000|2021-12-09 01:43:50|358.08|353.98|358.03|353.93|358.14|354.04|358.03|353.93|11
1639014240000|2021-12-09 01:44:00|358.06|353.96|357.87|353.77|358.09|353.99|357.87|353.77|13
1639014250000|2021-12-09 01:44:10|357.92|353.82|358.07|353.97|358.07|353.97|357.89|353.79|14
1639014260000|2021-12-09 01:44:20|358.09|353.99|357.97|353.87|358.09|353.99|357.88|353.78|11
1639014270000|2021-12-09 01:44:30|358.04|353.94|358.13|354.03|358.19|354.09|358.04|353.94|10
1639014280000|2021-12-09 01:44:40|358.14|354.04|358.03|353.93|358.14|354.04|358|353.9|10
1639014290000|2021-12-09 01:44:50|357.92|353.82|357.94|353.84|358.19|354.09|357.92|353.82|7
1639014300000|2021-12-09 01:45:00|357.92|353.82|357.97|353.87|357.99|353.89|357.85|353.75|16
1639014310000|2021-12-09 01:45:10|357.95|353.85|358.13|354.03|358.26|354.16|357.9|353.8|18
1639014320000|2021-12-09 01:45:20|358.16|354.06|358.1|354|358.2|354.1|358.08|353.98|14
1639014330000|2021-12-09 01:45:30|358.12|354.02|358.09|353.99|358.19|354.09|357.9|353.8|10
1639014340000|2021-12-09 01:45:40|358.08|353.98|357.82|353.72|358.09|353.99|357.75|353.65|15
1639014350000|2021-12-09 01:45:50|357.83|353.73|357.58|353.48|357.83|353.73|357.58|353.48|15
1639014360000|2021-12-09 01:46:00|357.56|353.46|357.66|353.56|357.67|353.57|357.56|353.46|18
1639014370000|2021-12-09 01:46:10|357.67|353.57|357.64|353.54|357.74|353.64|357.63|353.53|17
1639014380000|2021-12-09 01:46:20|357.67|353.57|357.66|353.56|357.72|353.62|357.62|353.52|8
1639014390000|2021-12-09 01:46:30|357.68|353.58|357.83|353.73|357.83|353.73|357.65|353.55|12
1639014400000|2021-12-09 01:46:40|357.68|353.58|357.7|353.6|357.7|353.6|357.68|353.58|2
1639014410000|2021-12-09 01:46:50|357.69|353.59|357.58|353.48|357.78|353.68|357.53|353.43|19
1639014420000|2021-12-09 01:47:00|357.6|353.5|357.5|353.4|357.66|353.56|357.47|353.37|13
1639014430000|2021-12-09 01:47:10|357.46|353.36|357.36|353.26|357.46|353.36|357.36|353.26|15
1639014440000|2021-12-09 01:47:20|357.37|353.27|357.36|353.26|357.43|353.33|357.33|353.23|12
1639014450000|2021-12-09 01:47:30|357.37|353.27|357.06|352.96|357.37|353.27|356.99|352.89|15
1639014460000|2021-12-09 01:47:40|357.04|352.94|356.9|352.8|357.13|353.03|356.89|352.79|13
1639014470000|2021-12-09 01:47:50|356.93|352.83|356.82|352.72|356.93|352.83|356.81|352.71|7
1639014480000|2021-12-09 01:48:00|356.81|352.71|356.79|352.69|356.95|352.85|356.78|352.68|16
1639014490000|2021-12-09 01:48:10|356.8|352.7|356.78|352.68|356.8|352.7|356.77|352.67|5
1639014500000|2021-12-09 01:48:20|356.8|352.7|356.72|352.62|356.8|352.7|356.72|352.62|5
1639014510000|2021-12-09 01:48:30|356.71|352.61|356.37|352.27|356.76|352.66|356.37|352.27|22
1639014520000|2021-12-09 01:48:40|356.4|352.3|356.39|352.29|356.46|352.36|356.34|352.24|15
1639014530000|2021-12-09 01:48:50|356.44|352.34|356.52|352.42|356.52|352.42|356.35|352.25|12
1639014540000|2021-12-09 01:49:00|356.48|352.38|356.94|352.84|357.11|353.01|356.43|352.33|20
1639014550000|2021-12-09 01:49:10|356.93|352.83|356.91|352.81|356.95|352.85|356.88|352.78|7
1639014560000|2021-12-09 01:49:20|356.94|352.84|357.29|353.19|357.29|353.19|356.86|352.76|19
1639014570000|2021-12-09 01:49:30|357.27|353.17|357.35|353.25|357.44|353.34|357.27|353.17|15
1639014580000|2021-12-09 01:49:40|357.31|353.21|357.11|353.01|357.31|353.21|357.07|352.97|24
1639014590000|2021-12-09 01:49:50|357.1|353|357.06|352.96|357.13|353.03|357.06|352.96|15
1639014600000|2021-12-09 01:50:00|356.94|352.84|356.59|352.49|356.95|352.85|356.59|352.49|25
1639014610000|2021-12-09 01:50:10|356.63|352.53|356.75|352.65|356.75|352.65|356.63|352.53|19
1639014620000|2021-12-09 01:50:20|356.74|352.64|356.93|352.83|356.93|352.83|356.74|352.64|11
1639014630000|2021-12-09 01:50:30|356.8|352.7|356.78|352.68|356.81|352.71|356.76|352.66|5
1639014640000|2021-12-09 01:50:40|356.77|352.67|357.01|352.91|357.01|352.91|356.75|352.65|16
1639014650000|2021-12-09 01:50:50|357|352.9|357.02|352.92|357.03|352.93|357|352.9|4
1639014660000|2021-12-09 01:51:00|357.03|352.93|357.11|353.01|357.12|353.02|357.02|352.92|15
1639014670000|2021-12-09 01:51:10|357.12|353.02|357.3|353.2|357.31|353.21|357.11|353.01|13
1639014680000|2021-12-09 01:51:20|357.36|353.26|357.36|353.26|357.36|353.26|357.36|353.26|1
1639014690000|2021-12-09 01:51:30|357.34|353.24|357.84|353.74|357.86|353.76|357.32|353.22|19
1639014700000|2021-12-09 01:51:40|357.77|353.67|357.84|353.74|357.9|353.8|357.75|353.65|14
1639014710000|2021-12-09 01:51:50|357.74|353.64|357.62|353.52|357.8|353.7|357.62|353.52|11
1639014720000|2021-12-09 01:52:00|357.61|353.51|357.44|353.34|357.61|353.51|357.44|353.34|11
1639014730000|2021-12-09 01:52:10|357.46|353.36|357.4|353.3|357.47|353.37|357.33|353.23|9
1639014740000|2021-12-09 01:52:20|357.41|353.31|356.96|352.86|357.41|353.31|356.96|352.86|22
1639014750000|2021-12-09 01:52:30|356.95|352.85|356.53|352.43|356.95|352.85|356.53|352.43|15
1639014760000|2021-12-09 01:52:40|356.52|352.42|356.52|352.42|356.55|352.45|356.52|352.42|7
1639014770000|2021-12-09 01:52:50|356.54|352.44|356.99|352.89|356.99|352.89|356.53|352.43|12
1639014780000|2021-12-09 01:53:00|357.03|352.93|357.22|353.12|357.23|353.13|357.01|352.91|20
1639014790000|2021-12-09 01:53:10|357.16|353.06|357.05|352.95|357.16|353.06|357.01|352.91|7
1639014800000|2021-12-09 01:53:20|357.04|352.94|356.98|352.88|357.04|352.94|356.95|352.85|10
1639014810000|2021-12-09 01:53:30|356.95|352.85|357.27|353.17|357.27|353.17|356.95|352.85|7
1639014820000|2021-12-09 01:53:40|357.16|353.06|356.99|352.89|357.23|353.13|356.99|352.89|15
1639014830000|2021-12-09 01:53:50|357.02|352.92|357.25|353.15|357.25|353.15|357.02|352.92|13
1639014840000|2021-12-09 01:54:00|357.26|353.16|357.21|353.11|357.26|353.16|357.2|353.1|5
1639014850000|2021-12-09 01:54:10|357.2|353.1|356.83|352.73|357.2|353.1|356.83|352.73|17
1639014860000|2021-12-09 01:54:20|356.84|352.74|356.75|352.65|356.85|352.75|356.72|352.62|11
1639014870000|2021-12-09 01:54:30|356.79|352.69|356.69|352.59|356.83|352.73|356.65|352.55|14
1639014880000|2021-12-09 01:54:40|356.67|352.57|356.6|352.5|356.71|352.61|356.6|352.5|12
1639014890000|2021-12-09 01:54:50|356.62|352.52|356.62|352.52|356.72|352.62|356.62|352.52|5
1639014900000|2021-12-09 01:55:00|356.59|352.49|356.39|352.29|356.59|352.49|356.37|352.27|14
1639014910000|2021-12-09 01:55:10|356.4|352.3|356.28|352.18|356.42|352.32|356.25|352.15|14
1639014920000|2021-12-09 01:55:20|356.26|352.16|356.28|352.18|356.35|352.25|356.22|352.12|20
1639014930000|2021-12-09 01:55:30|356.27|352.17|356.22|352.12|356.3|352.2|356.14|352.04|19
1639014940000|2021-12-09 01:55:40|356.23|352.13|356.41|352.31|356.41|352.31|356.22|352.12|14
1639014950000|2021-12-09 01:55:50|356.35|352.25|356.03|351.93|356.35|352.25|356.03|351.93|12
1639014960000|2021-12-09 01:56:00|356.02|351.92|355.62|351.52|356.02|351.92|355.6|351.5|30
1639014970000|2021-12-09 01:56:10|355.63|351.53|355.96|351.86|355.96|351.86|355.63|351.53|21
1639014980000|2021-12-09 01:56:20|355.97|351.87|356|351.9|356|351.9|355.92|351.82|10
1639014990000|2021-12-09 01:56:30|356.02|351.92|356.07|351.97|356.19|352.09|356.01|351.91|18
1639015000000|2021-12-09 01:56:40|356.01|351.91|355.81|351.71|356.01|351.91|355.81|351.71|20
1639015010000|2021-12-09 01:56:50|355.89|351.79|355.64|351.54|355.89|351.79|355.64|351.54|11
1639015020000|2021-12-09 01:57:00|355.63|351.53|355.51|351.41|355.63|351.53|355.43|351.33|16
1639015030000|2021-12-09 01:57:10|355.48|351.38|355.37|351.27|355.7|351.6|355.34|351.24|28
1639015040000|2021-12-09 01:57:20|355.38|351.28|355.54|351.44|355.54|351.44|355.33|351.23|23
1639015050000|2021-12-09 01:57:30|355.55|351.45|355.57|351.47|355.7|351.6|355.55|351.45|15
1639015060000|2021-12-09 01:57:40|355.59|351.49|355.62|351.52|355.63|351.53|355.55|351.45|11
1639015070000|2021-12-09 01:57:50|355.64|351.54|355.55|351.45|355.69|351.59|355.53|351.43|16
1639015080000|2021-12-09 01:58:00|355.56|351.46|355.4|351.3|355.57|351.47|355.35|351.25|19
1639015090000|2021-12-09 01:58:10|355.43|351.33|355.32|351.22|355.55|351.45|355.32|351.22|17
1639015100000|2021-12-09 01:58:20|355.31|351.21|355.32|351.22|355.33|351.23|355.31|351.21|3
1639015110000|2021-12-09 01:58:30|355.35|351.25|355.23|351.13|355.39|351.29|355.23|351.13|7
1639015120000|2021-12-09 01:58:40|355.24|351.14|355.34|351.24|355.45|351.35|355.22|351.12|16
1639015130000|2021-12-09 01:58:50|355.35|351.25|355.4|351.3|355.41|351.31|355.3|351.2|12
1639015140000|2021-12-09 01:59:00|355.31|351.21|355.4|351.3|355.44|351.34|355.31|351.21|17
1639015150000|2021-12-09 01:59:10|355.37|351.27|354.99|350.89|355.37|351.27|354.92|350.82|32
1639015160000|2021-12-09 01:59:20|354.84|350.74|354.92|350.82|355.25|351.15|354.84|350.74|20
1639015170000|2021-12-09 01:59:30|354.93|350.83|354.98|350.88|354.98|350.88|354.76|350.66|27
1639015180000|2021-12-09 01:59:40|355.01|350.91|354.97|350.87|355.04|350.94|354.95|350.85|15
1639015190000|2021-12-09 01:59:50|355|350.9|355.09|350.99|355.17|351.07|355|350.9|20
1639015200000|2021-12-09 02:00:00|355.14|351.04|355.06|350.96|355.14|351.04|355.06|350.96|4
1639015210000|2021-12-09 02:00:10|355.07|350.97|355.27|351.17|355.28|351.18|354.94|350.84|20
1639015220000|2021-12-09 02:00:20|355.26|351.16|355.11|351.01|355.26|351.16|355.02|350.92|24
1639015230000|2021-12-09 02:00:30|355.19|351.09|355.65|351.55|355.65|351.55|355.1|351|24
1639015240000|2021-12-09 02:00:40|355.64|351.54|355.89|351.79|355.92|351.82|355.63|351.53|23
1639015250000|2021-12-09 02:00:50|355.75|351.65|355.8|351.7|355.83|351.73|355.69|351.59|10
1639015260000|2021-12-09 02:01:00|355.78|351.68|355.83|351.73|355.83|351.73|355.71|351.61|12
1639015270000|2021-12-09 02:01:10|355.84|351.74|356.14|352.04|356.21|352.11|355.82|351.72|22
1639015280000|2021-12-09 02:01:20|356.17|352.07|356.13|352.03|356.17|352.07|356.05|351.95|16
1639015290000|2021-12-09 02:01:30|356.15|352.05|356.18|352.08|356.29|352.19|356.13|352.03|20
1639015300000|2021-12-09 02:01:40|356.31|352.21|356.26|352.16|356.35|352.25|356.21|352.11|23
1639015310000|2021-12-09 02:01:50|356.24|352.14|356|351.9|356.24|352.14|356|351.9|15
1639015320000|2021-12-09 02:02:00|356.01|351.91|355.9|351.8|356.01|351.91|355.87|351.77|13
1639015330000|2021-12-09 02:02:10|355.91|351.81|356.01|351.91|356.01|351.91|355.91|351.81|10
1639015340000|2021-12-09 02:02:20|356.02|351.92|356.14|352.04|356.14|352.04|355.99|351.89|10
1639015350000|2021-12-09 02:02:30|356.15|352.05|355.94|351.84|356.15|352.05|355.94|351.84|10
1639015360000|2021-12-09 02:02:40|355.97|351.87|355.85|351.75|355.97|351.87|355.85|351.75|5
1639015370000|2021-12-09 02:02:50|355.88|351.78|355.95|351.85|355.95|351.85|355.83|351.73|10
1639015380000|2021-12-09 02:03:00|355.81|351.71|355.71|351.61|355.81|351.71|355.52|351.42|21
1639015390000|2021-12-09 02:03:10|355.74|351.64|355.8|351.7|355.85|351.75|355.68|351.58|15
1639015400000|2021-12-09 02:03:20|355.81|351.71|355.89|351.79|355.89|351.79|355.81|351.71|4
1639015410000|2021-12-09 02:03:30|355.91|351.81|356.25|352.15|356.25|352.15|355.88|351.78|23
1639015420000|2021-12-09 02:03:40|356.24|352.14|356.22|352.12|356.41|352.31|356.21|352.11|21
1639015430000|2021-12-09 02:03:50|356.45|352.35|356.27|352.17|356.46|352.36|356.25|352.15|16
1639015440000|2021-12-09 02:04:00|356.22|352.12|356.24|352.14|356.24|352.14|356.21|352.11|6
1639015450000|2021-12-09 02:04:10|356.26|352.16|356.41|352.31|356.42|352.32|356.26|352.16|10
1639015460000|2021-12-09 02:04:20|356.24|352.14|356.22|352.12|356.27|352.17|356.08|351.98|14
1639015470000|2021-12-09 02:04:30|356.16|352.06|356.07|351.97|356.26|352.16|356.07|351.97|18
1639015480000|2021-12-09 02:04:40|356.05|351.95|355.81|351.71|356.07|351.97|355.81|351.71|15
1639015490000|2021-12-09 02:04:50|355.84|351.74|355.75|351.65|355.84|351.74|355.73|351.63|6
1639015500000|2021-12-09 02:05:00|355.73|351.63|355.72|351.62|355.75|351.65|355.67|351.57|7
1639015510000|2021-12-09 02:05:10|355.82|351.72|355.95|351.85|355.95|351.85|355.64|351.54|9
1639015520000|2021-12-09 02:05:20|355.93|351.83|355.78|351.68|355.95|351.85|355.71|351.61|14
1639015530000|2021-12-09 02:05:30|355.79|351.69|355.8|351.7|355.8|351.7|355.65|351.55|10
1639015540000|2021-12-09 02:05:40|355.67|351.57|355.62|351.52|355.68|351.58|355.6|351.5|10
1639015550000|2021-12-09 02:05:50|355.64|351.54|355.74|351.64|355.74|351.64|355.48|351.38|11
1639015560000|2021-12-09 02:06:00|355.67|351.57|355.68|351.58|355.71|351.61|355.57|351.47|7
1639015570000|2021-12-09 02:06:10|355.46|351.36|355.56|351.46|355.56|351.46|355.42|351.32|10
1639015580000|2021-12-09 02:06:20|355.58|351.48|355.13|351.03|355.58|351.48|354.96|350.86|24
1639015590000|2021-12-09 02:06:30|355.12|351.02|355.13|351.03|355.18|351.08|355.08|350.98|13
1639015600000|2021-12-09 02:06:40|355.14|351.04|355.12|351.02|355.15|351.05|355.01|350.91|6
1639015610000|2021-12-09 02:06:50|355.15|351.05|355.08|350.98|355.15|351.05|355.08|350.98|8
1639015620000|2021-12-09 02:07:00|355.06|350.96|355.25|351.15|355.25|351.15|354.95|350.85|13
1639015630000|2021-12-09 02:07:10|355.24|351.14|355.41|351.31|355.45|351.35|355.23|351.13|11
1639015640000|2021-12-09 02:07:20|355.4|351.3|355.33|351.23|355.42|351.32|355.27|351.17|13
1639015650000|2021-12-09 02:07:30|355.34|351.24|355.32|351.22|355.39|351.29|355.27|351.17|12
1639015660000|2021-12-09 02:07:40|355.33|351.23|354.99|350.89|355.35|351.25|354.97|350.87|12
1639015670000|2021-12-09 02:07:50|354.98|350.88|354.86|350.76|354.98|350.88|354.86|350.76|9
1639015680000|2021-12-09 02:08:00|354.88|350.78|354.74|350.64|355.01|350.91|354.74|350.64|10
1639015690000|2021-12-09 02:08:10|354.71|350.61|353.7|349.6|354.71|350.61|353.7|349.6|24
1639015700000|2021-12-09 02:08:20|353.76|349.66|354.14|350.04|354.3|350.2|353.75|349.65|29
1639015710000|2021-12-09 02:08:30|354.11|350.01|354.07|349.97|354.11|350.01|353.9|349.8|27
1639015720000|2021-12-09 02:08:40|354.1|350|353.7|349.6|354.11|350.01|353.7|349.6|19
1639015730000|2021-12-09 02:08:50|353.67|349.57|353.76|349.66|353.77|349.67|353.59|349.49|13
1639015740000|2021-12-09 02:09:00|353.75|349.65|353.69|349.59|353.89|349.79|353.68|349.58|14
1639015750000|2021-12-09 02:09:10|353.72|349.62|353.68|349.58|353.72|349.62|353.6|349.5|8
1639015760000|2021-12-09 02:09:20|353.6|349.5|353.58|349.48|353.72|349.62|353.58|349.48|7
1639015770000|2021-12-09 02:09:30|353.6|349.5|353.64|349.54|353.72|349.62|353.5|349.4|12
1639015780000|2021-12-09 02:09:40|353.52|349.42|353.9|349.8|354.06|349.96|353.52|349.42|22
1639015790000|2021-12-09 02:09:50|353.91|349.81|354.02|349.92|354.14|350.04|353.9|349.8|20
1639015800000|2021-12-09 02:10:00|354.04|349.94|353.87|349.77|354.04|349.94|353.83|349.73|16
1639015810000|2021-12-09 02:10:10|353.88|349.78|354.03|349.93|354.04|349.94|353.88|349.78|14
1639015820000|2021-12-09 02:10:20|354.05|349.95|354.12|350.02|354.28|350.18|354.05|349.95|21
1639015830000|2021-12-09 02:10:30|354.04|349.94|354|349.9|354.04|349.94|353.93|349.83|9
1639015840000|2021-12-09 02:10:40|354.04|349.94|354.01|349.91|354.04|349.94|353.91|349.81|15
1639015850000|2021-12-09 02:10:50|353.94|349.84|353.97|349.87|353.99|349.89|353.92|349.82|11
1639015860000|2021-12-09 02:11:00|354.03|349.93|353.89|349.79|354.03|349.93|353.89|349.79|17
1639015870000|2021-12-09 02:11:10|353.91|349.81|354.03|349.93|354.07|349.97|353.91|349.81|9
1639015880000|2021-12-09 02:11:20|354.01|349.91|354.36|350.26|354.36|350.26|354.01|349.91|12
1639015890000|2021-12-09 02:11:30|354.52|350.42|354.44|350.34|354.65|350.55|354.44|350.34|13
1639015900000|2021-12-09 02:11:40|354.42|350.32|354.36|350.26|354.44|350.34|354.33|350.23|14
1639015910000|2021-12-09 02:11:50|354.3|350.2|354.37|350.27|354.37|350.27|354.3|350.2|11
1639015920000|2021-12-09 02:12:00|354.39|350.29|354.58|350.48|354.58|350.48|354.37|350.27|16
1639015930000|2021-12-09 02:12:10|354.59|350.49|354.77|350.67|354.77|350.67|354.55|350.45|14
1639015940000|2021-12-09 02:12:20|354.78|350.68|354.78|350.68|354.85|350.75|354.78|350.68|10
1639015950000|2021-12-09 02:12:30|354.77|350.67|354.64|350.54|354.77|350.67|354.61|350.51|17
1639015960000|2021-12-09 02:12:40|354.66|350.56|354.66|350.56|354.67|350.57|354.64|350.54|7
1639015970000|2021-12-09 02:12:50|354.64|350.54|354.7|350.6|354.7|350.6|354.62|350.52|10
1639015980000|2021-12-09 02:13:00|354.69|350.59|354.68|350.58|354.71|350.61|354.67|350.57|10
1639015990000|2021-12-09 02:13:10|354.69|350.59|354.56|350.46|354.69|350.59|354.53|350.43|14
1639016000000|2021-12-09 02:13:20|354.69|350.59|354.71|350.61|354.73|350.63|354.62|350.52|9
1639016010000|2021-12-09 02:13:30|354.7|350.6|354.54|350.44|354.71|350.61|354.54|350.44|13
1639016020000|2021-12-09 02:13:40|354.56|350.46|354.4|350.3|354.64|350.54|354.4|350.3|15
1639016030000|2021-12-09 02:13:50|354.41|350.31|354.33|350.23|354.41|350.31|354.28|350.18|10
1639016040000|2021-12-09 02:14:00|354.31|350.21|354.5|350.4|354.66|350.56|354.31|350.21|20
1639016050000|2021-12-09 02:14:10|354.47|350.37|354.33|350.23|354.48|350.38|354.33|350.23|10
1639016060000|2021-12-09 02:14:20|354.39|350.29|354.71|350.61|354.71|350.61|354.36|350.26|16
1639016070000|2021-12-09 02:14:30|354.69|350.59|354.82|350.72|354.85|350.75|354.69|350.59|14
1639016080000|2021-12-09 02:14:40|354.83|350.73|354.88|350.78|354.9|350.8|354.72|350.62|10
1639016090000|2021-12-09 02:14:50|354.87|350.77|354.74|350.64|354.91|350.81|354.73|350.63|11
1639016100000|2021-12-09 02:15:00|354.84|350.74|354.95|350.85|354.96|350.86|354.83|350.73|13
1639016110000|2021-12-09 02:15:10|354.97|350.87|355.02|350.92|355.04|350.94|354.95|350.85|17
1639016120000|2021-12-09 02:15:20|355.04|350.94|354.95|350.85|355.04|350.94|354.9|350.8|17
1639016130000|2021-12-09 02:15:30|354.94|350.84|355|350.9|355|350.9|354.93|350.83|10
1639016140000|2021-12-09 02:15:40|354.99|350.89|355|350.9|355.02|350.92|354.99|350.89|9
1639016150000|2021-12-09 02:15:50|355.01|350.91|355|350.9|355.01|350.91|354.91|350.81|14
1639016160000|2021-12-09 02:16:00|354.97|350.87|355.01|350.91|355.01|350.91|354.93|350.83|13
1639016170000|2021-12-09 02:16:10|355|350.9|355.18|351.08|355.18|351.08|354.98|350.88|23
1639016180000|2021-12-09 02:16:20|355.2|351.1|355.31|351.21|355.32|351.22|355.19|351.09|13
1639016190000|2021-12-09 02:16:30|355.29|351.19|355.18|351.08|355.41|351.31|355.14|351.04|21
1639016200000|2021-12-09 02:16:40|355.16|351.06|355.26|351.16|355.45|351.35|355.04|350.94|15
1639016210000|2021-12-09 02:16:50|355.25|351.15|355.13|351.03|355.25|351.15|355.11|351.01|12
1639016220000|2021-12-09 02:17:00|355.14|351.04|355.06|350.96|355.15|351.05|355.04|350.94|11
1639016230000|2021-12-09 02:17:10|355.05|350.95|355.03|350.93|355.06|350.96|355.03|350.93|4
1639016240000|2021-12-09 02:17:20|355.05|350.95|355.17|351.07|355.17|351.07|355.05|350.95|11
1639016250000|2021-12-09 02:17:30|355.18|351.08|355.12|351.02|355.18|351.08|355.08|350.98|11
1639016260000|2021-12-09 02:17:40|355.13|351.03|355.14|351.04|355.14|351.04|355.08|350.98|7
1639016270000|2021-12-09 02:17:50|355.09|350.99|354.96|350.86|355.12|351.02|354.96|350.86|12
1639016280000|2021-12-09 02:18:00|354.95|350.85|354.79|350.69|354.95|350.85|354.72|350.62|13
1639016290000|2021-12-09 02:18:10|354.73|350.63|354.4|350.3|354.89|350.79|354.4|350.3|17
1639016300000|2021-12-09 02:18:20|354.48|350.38|354.55|350.45|354.55|350.45|354.33|350.23|12
1639016310000|2021-12-09 02:18:30|354.56|350.46|354.46|350.36|354.58|350.48|354.33|350.23|14
1639016320000|2021-12-09 02:18:40|354.4|350.3|354.59|350.49|354.62|350.52|354.4|350.3|12
1639016330000|2021-12-09 02:18:50|354.62|350.52|354.84|350.74|354.95|350.85|354.6|350.5|13
1639016340000|2021-12-09 02:19:00|354.8|350.7|354.8|350.7|354.8|350.7|354.8|350.7|1
1639016350000|2021-12-09 02:19:10|354.95|350.85|354.79|350.69|354.97|350.87|354.7|350.6|13
1639016360000|2021-12-09 02:19:20|354.8|350.7|354.73|350.63|354.88|350.78|354.6|350.5|10
1639016370000|2021-12-09 02:19:30|354.7|350.6|354.79|350.69|354.91|350.81|354.6|350.5|7
1639016380000|2021-12-09 02:19:40|354.8|350.7|354.76|350.66|354.91|350.81|354.75|350.65|13
1639016390000|2021-12-09 02:19:50|354.92|350.82|354.89|350.79|355|350.9|354.7|350.6|19
1639016400000|2021-12-09 02:20:00|354.9|350.8|354.81|350.71|354.99|350.89|354.81|350.71|17
1639016410000|2021-12-09 02:20:10|354.78|350.68|354.31|350.21|354.81|350.71|354.31|350.21|20
1639016420000|2021-12-09 02:20:20|354.18|350.08|353.45|349.35|354.19|350.09|353.3|349.2|35
1639016430000|2021-12-09 02:20:30|353.6|349.5|354.39|350.29|354.42|350.32|353.6|349.5|32
1639016440000|2021-12-09 02:20:40|354.45|350.35|354|349.9|354.45|350.35|353.78|349.68|26
1639016450000|2021-12-09 02:20:50|354.02|349.92|354.07|349.97|354.4|350.3|354.02|349.92|25
1639016460000|2021-12-09 02:21:00|354.11|350.01|353.42|349.32|354.11|350.01|353.42|349.32|25
1639016470000|2021-12-09 02:21:10|353.5|349.4|352.74|348.64|353.5|349.4|352.5|348.4|31
1639016480000|2021-12-09 02:21:20|352.73|348.63|348.7|344.6|352.85|348.75|348.7|344.6|37
1639016490000|2021-12-09 02:21:30|348.6|344.5|350.4|346.3|350.4|346.3|347.8|343.7|37
1639016500000|2021-12-09 02:21:40|350.42|346.32|349.48|345.38|350.42|346.32|349.48|345.38|33
1639016510000|2021-12-09 02:21:50|349.43|345.33|350.27|346.17|350.43|346.33|349.24|345.14|36
1639016520000|2021-12-09 02:22:00|350.31|346.21|351.19|347.09|351.25|347.15|350.31|346.21|28
1639016530000|2021-12-09 02:22:10|351.45|347.35|353|348.9|353.52|349.42|351.45|347.35|32
1639016540000|2021-12-09 02:22:20|353.02|348.92|353.37|349.27|353.54|349.44|353|348.9|31
1639016550000|2021-12-09 02:22:30|353.28|349.18|352.01|347.91|353.28|349.18|352.01|347.91|35
1639016560000|2021-12-09 02:22:40|351.99|347.89|351.17|347.07|351.99|347.89|351.1|347|35
1639016570000|2021-12-09 02:22:50|351.29|347.19|352.62|348.52|352.62|348.52|351.05|346.95|30
1639016580000|2021-12-09 02:23:00|352.65|348.55|353.12|349.02|353.16|349.06|352.65|348.55|32
1639016590000|2021-12-09 02:23:10|353.13|349.03|352.81|348.71|353.22|349.12|352.65|348.55|29
1639016600000|2021-12-09 02:23:20|352.79|348.69|352.73|348.63|352.85|348.75|352.65|348.55|28
1639016610000|2021-12-09 02:23:30|352.74|348.64|352.72|348.62|352.94|348.84|352.72|348.62|23
1639016620000|2021-12-09 02:23:40|352.86|348.76|352.86|348.76|352.93|348.83|352.64|348.54|25
1639016630000|2021-12-09 02:23:50|352.85|348.75|352.92|348.82|353.06|348.96|352.58|348.48|32
1639016640000|2021-12-09 02:24:00|352.87|348.77|352.84|348.74|352.87|348.77|352.54|348.44|28
1639016650000|2021-12-09 02:24:10|352.8|348.7|353.17|349.07|353.26|349.16|352.8|348.7|27
1639016660000|2021-12-09 02:24:20|353.16|349.06|353.47|349.37|353.47|349.37|353.13|349.03|21
1639016670000|2021-12-09 02:24:30|353.48|349.38|353.04|348.94|353.49|349.39|353.04|348.94|25
1639016680000|2021-12-09 02:24:40|352.96|348.86|353.34|349.24|353.48|349.38|352.9|348.8|25
1639016690000|2021-12-09 02:24:50|353.35|349.25|353.49|349.39|353.56|349.46|353.25|349.15|21
1639016700000|2021-12-09 02:25:00|353.47|349.37|353.95|349.85|354.23|350.13|353.47|349.37|23
1639016710000|2021-12-09 02:25:10|353.96|349.86|353.9|349.8|354.1|350|353.69|349.59|24
1639016720000|2021-12-09 02:25:20|354.15|350.05|354.41|350.31|354.53|350.43|354.15|350.05|25
1639016730000|2021-12-09 02:25:30|354.43|350.33|354.41|350.31|354.52|350.42|354.21|350.11|24
1639016740000|2021-12-09 02:25:40|354.37|350.27|354.1|350|354.37|350.27|354.1|350|18
1639016750000|2021-12-09 02:25:50|354.25|350.15|353.55|349.45|354.25|350.15|353.36|349.26|23
1639016760000|2021-12-09 02:26:00|353.57|349.47|353.79|349.69|353.97|349.87|353.26|349.16|31
1639016770000|2021-12-09 02:26:10|353.75|349.65|353.71|349.61|353.84|349.74|353.54|349.44|30
1639016780000|2021-12-09 02:26:20|353.66|349.56|353.63|349.53|353.72|349.62|353.47|349.37|21
1639016790000|2021-12-09 02:26:30|353.6|349.5|353.88|349.78|353.97|349.87|353.58|349.48|21
1639016800000|2021-12-09 02:26:40|353.91|349.81|353.75|349.65|353.91|349.81|353.68|349.58|24
1639016810000|2021-12-09 02:26:50|353.91|349.81|353.92|349.82|353.94|349.84|353.72|349.62|27
1639016820000|2021-12-09 02:27:00|353.95|349.85|354.32|350.22|354.34|350.24|353.9|349.8|24
1639016830000|2021-12-09 02:27:10|354.33|350.23|354.66|350.56|354.66|350.56|354.33|350.23|28
1639016840000|2021-12-09 02:27:20|354.72|350.62|354.65|350.55|354.78|350.68|354.57|350.47|21
1639016850000|2021-12-09 02:27:30|354.64|350.54|354.63|350.53|354.73|350.63|354.55|350.45|22
1639016860000|2021-12-09 02:27:40|354.72|350.62|354.82|350.72|354.85|350.75|354.59|350.49|19
1639016870000|2021-12-09 02:27:50|354.67|350.57|355.27|351.17|355.32|351.22|354.67|350.57|24
1639016880000|2021-12-09 02:28:00|355.23|351.13|354.92|350.82|355.25|351.15|354.9|350.8|19
1639016890000|2021-12-09 02:28:10|354.88|350.78|355.28|351.18|355.28|351.18|354.79|350.69|24
1639016900000|2021-12-09 02:28:20|355.29|351.19|355.07|350.97|355.29|351.19|355.07|350.97|25
1639016910000|2021-12-09 02:28:30|355.1|351|355.28|351.18|355.3|351.2|355.1|351|16
1639016920000|2021-12-09 02:28:40|355.3|351.2|355.19|351.09|355.3|351.2|355.11|351.01|11
1639016930000|2021-12-09 02:28:50|355.28|351.18|355.39|351.29|355.4|351.3|355.23|351.13|23
1639016940000|2021-12-09 02:29:00|355.4|351.3|355.32|351.22|355.47|351.37|355.29|351.19|11
1639016950000|2021-12-09 02:29:10|355.28|351.18|355.3|351.2|355.3|351.2|355.15|351.05|23
1639016960000|2021-12-09 02:29:20|355.18|351.08|355.37|351.27|355.37|351.27|355.18|351.08|15
1639016970000|2021-12-09 02:29:30|355.36|351.26|355.5|351.4|355.6|351.5|355.32|351.22|22
1639016980000|2021-12-09 02:29:40|355.48|351.38|355.49|351.39|355.66|351.56|355.48|351.38|21
1639016990000|2021-12-09 02:29:50|355.56|351.46|355.9|351.8|355.96|351.86|355.56|351.46|20
1639017000000|2021-12-09 02:30:00|355.86|351.76|355.28|351.18|355.86|351.76|355.28|351.18|24
1639017010000|2021-12-09 02:30:10|355.27|351.17|355.06|350.96|355.29|351.19|355.06|350.96|19
1639017020000|2021-12-09 02:30:20|355.19|351.09|354.95|350.85|355.19|351.09|354.6|350.5|31
1639017030000|2021-12-09 02:30:30|354.86|350.76|354.96|350.86|354.99|350.89|354.78|350.68|20
1639017040000|2021-12-09 02:30:40|355|350.9|355|350.9|355.04|350.94|354.8|350.7|26
1639017050000|2021-12-09 02:30:50|355.01|350.91|356.18|352.08|356.18|352.08|355.01|350.91|23
1639017060000|2021-12-09 02:31:00|356.19|352.09|355.88|351.78|356.3|352.2|355.88|351.78|32
1639017070000|2021-12-09 02:31:10|355.89|351.79|356.23|352.13|356.23|352.13|355.85|351.75|29
1639017080000|2021-12-09 02:31:20|356.29|352.19|356.08|351.98|356.31|352.21|356.04|351.94|28
1639017090000|2021-12-09 02:31:30|355.88|351.78|355.34|351.24|355.94|351.84|355.34|351.24|27
1639017100000|2021-12-09 02:31:40|355.46|351.36|355.31|351.21|355.56|351.46|355.26|351.16|24
1639017110000|2021-12-09 02:31:50|355.33|351.23|355.23|351.13|355.46|351.36|355.18|351.08|24
1639017120000|2021-12-09 02:32:00|355.32|351.22|355.59|351.49|355.69|351.59|355.32|351.22|24
1639017130000|2021-12-09 02:32:10|355.6|351.5|355.7|351.6|355.87|351.77|355.45|351.35|28
1639017140000|2021-12-09 02:32:20|355.78|351.68|356.14|352.04|356.5|352.4|355.78|351.68|32
1639017150000|2021-12-09 02:32:30|356.12|352.02|355.77|351.67|356.16|352.06|355.61|351.51|17
1639017160000|2021-12-09 02:32:40|355.68|351.58|355.84|351.74|355.93|351.83|355.63|351.53|22
1639017170000|2021-12-09 02:32:50|355.91|351.81|355.99|351.89|355.99|351.89|355.78|351.68|19
1639017180000|2021-12-09 02:33:00|355.95|351.85|356.1|352|356.13|352.03|355.95|351.85|15
1639017190000|2021-12-09 02:33:10|356.09|351.99|355.85|351.75|356.09|351.99|355.82|351.72|17
1639017200000|2021-12-09 02:33:20|355.8|351.7|356.01|351.91|356.09|351.99|355.8|351.7|21
1639017210000|2021-12-09 02:33:30|356.12|352.02|356.08|351.98|356.12|352.02|355.95|351.85|14
1639017220000|2021-12-09 02:33:40|355.99|351.89|355.94|351.84|356|351.9|355.94|351.84|8
1639017230000|2021-12-09 02:33:50|355.96|351.86|356.05|351.95|356.07|351.97|355.9|351.8|14
1639017240000|2021-12-09 02:34:00|356.06|351.96|356.23|352.13|356.23|352.13|356|351.9|21
1639017250000|2021-12-09 02:34:10|356.31|352.21|356.1|352|356.31|352.21|356.05|351.95|21
1639017260000|2021-12-09 02:34:20|356.09|351.99|356.05|351.95|356.15|352.05|356.04|351.94|22
1639017270000|2021-12-09 02:34:30|355.97|351.87|356.3|352.2|356.33|352.23|355.97|351.87|19
1639017280000|2021-12-09 02:34:40|356.31|352.21|356.26|352.16|356.35|352.25|356.11|352.01|15
1639017290000|2021-12-09 02:34:50|356.24|352.14|356.24|352.14|356.35|352.25|356.12|352.02|14
1639017300000|2021-12-09 02:35:00|356.36|352.26|356.25|352.15|356.38|352.28|356.25|352.15|8
1639017310000|2021-12-09 02:35:10|356.3|352.2|356.8|352.7|356.84|352.74|356.3|352.2|32
1639017320000|2021-12-09 02:35:20|356.75|352.65|356.75|352.65|356.91|352.81|356.61|352.51|26
1639017330000|2021-12-09 02:35:30|356.73|352.63|356.43|352.33|356.78|352.68|356.3|352.2|26
1639017340000|2021-12-09 02:35:40|356.41|352.31|356.22|352.12|356.46|352.36|356.22|352.12|16
1639017350000|2021-12-09 02:35:50|356.2|352.1|356.43|352.33|356.45|352.35|356.2|352.1|10
1639017360000|2021-12-09 02:36:00|356.45|352.35|356.61|352.51|356.71|352.61|356.3|352.2|21
1639017370000|2021-12-09 02:36:10|356.62|352.52|356.41|352.31|356.68|352.58|356.26|352.16|20
1639017380000|2021-12-09 02:36:20|356.4|352.3|356.33|352.23|356.4|352.3|356.27|352.17|12
1639017390000|2021-12-09 02:36:30|356.36|352.26|356.24|352.14|356.4|352.3|356.2|352.1|20
1639017400000|2021-12-09 02:36:40|356.3|352.2|356.17|352.07|356.3|352.2|356.1|352|12
1639017410000|2021-12-09 02:36:50|356.16|352.06|356.32|352.22|356.34|352.24|356.11|352.01|9
1639017420000|2021-12-09 02:37:00|356.19|352.09|356.42|352.32|356.44|352.34|356.14|352.04|18
1639017430000|2021-12-09 02:37:10|356.33|352.23|356.02|351.92|356.38|352.28|356.02|351.92|26
1639017440000|2021-12-09 02:37:20|356.04|351.94|356.06|351.96|356.06|351.96|355.93|351.83|14
1639017450000|2021-12-09 02:37:30|355.89|351.79|356.18|352.08|356.23|352.13|355.82|351.72|18
1639017460000|2021-12-09 02:37:40|356.2|352.1|356.11|352.01|356.2|352.1|356.01|351.91|20
1639017470000|2021-12-09 02:37:50|356.1|352|356.17|352.07|356.17|352.07|356.1|352|9
1639017480000|2021-12-09 02:38:00|356.2|352.1|356.1|352|356.27|352.17|356.1|352|16
1639017490000|2021-12-09 02:38:10|356.17|352.07|356.45|352.35|356.45|352.35|356.17|352.07|20
1639017500000|2021-12-09 02:38:20|356.44|352.34|356.3|352.2|356.44|352.34|356.26|352.16|13
1639017510000|2021-12-09 02:38:30|356.37|352.27|356.38|352.28|356.41|352.31|356.24|352.14|9
1639017520000|2021-12-09 02:38:40|356.37|352.27|356.37|352.27|356.41|352.31|356.37|352.27|8
1639017530000|2021-12-09 02:38:50|356.36|352.26|356.4|352.3|356.46|352.36|356.25|352.15|16
1639017540000|2021-12-09 02:39:00|356.41|352.31|356.49|352.39|356.51|352.41|356.41|352.31|16
1639017550000|2021-12-09 02:39:10|356.66|352.56|356.57|352.47|356.67|352.57|356.52|352.42|15
1639017560000|2021-12-09 02:39:20|356.6|352.5|356.72|352.62|356.83|352.73|356.5|352.4|14
1639017570000|2021-12-09 02:39:30|356.7|352.6|356.9|352.8|356.97|352.87|356.7|352.6|17
1639017580000|2021-12-09 02:39:40|356.96|352.86|356.9|352.8|356.96|352.86|356.82|352.72|16
1639017590000|2021-12-09 02:39:50|356.87|352.77|356.89|352.79|356.91|352.81|356.85|352.75|18
1639017600000|2021-12-09 02:40:00|356.88|352.78|356.85|352.75|356.9|352.8|356.83|352.73|13
1639017610000|2021-12-09 02:40:10|356.9|352.8|356.86|352.76|356.91|352.81|356.82|352.72|14
1639017620000|2021-12-09 02:40:20|356.87|352.77|356.84|352.74|356.9|352.8|356.83|352.73|12
1639017630000|2021-12-09 02:40:30|356.85|352.75|357.03|352.93|357.11|353.01|356.84|352.74|21
1639017640000|2021-12-09 02:40:40|357.02|352.92|357.06|352.96|357.1|353|356.96|352.86|12
1639017650000|2021-12-09 02:40:50|357.05|352.95|356.92|352.82|357.08|352.98|356.88|352.78|18
1639017660000|2021-12-09 02:41:00|356.91|352.81|356.94|352.84|357.04|352.94|356.91|352.81|15
1639017670000|2021-12-09 02:41:10|356.96|352.86|357.06|352.96|357.09|352.99|356.95|352.85|19
1639017680000|2021-12-09 02:41:20|357.04|352.94|357.09|352.99|357.16|353.06|357.02|352.92|20
1639017690000|2021-12-09 02:41:30|357.15|353.05|356.95|352.85|357.15|353.05|356.9|352.8|14
1639017700000|2021-12-09 02:41:40|356.83|352.73|356.8|352.7|356.95|352.85|356.8|352.7|10
1639017710000|2021-12-09 02:41:50|356.85|352.75|356.63|352.53|356.86|352.76|356.63|352.53|14
1639017720000|2021-12-09 02:42:00|356.59|352.49|356.19|352.09|356.6|352.5|356.19|352.09|23
1639017730000|2021-12-09 02:42:10|356.18|352.08|356.1|352|356.31|352.21|356|351.9|16
1639017740000|2021-12-09 02:42:20|356.4|352.3|356.4|352.3|356.42|352.32|356.26|352.16|12
1639017750000|2021-12-09 02:42:30|356.36|352.26|356.48|352.38|356.62|352.52|356.31|352.21|13
1639017760000|2021-12-09 02:42:40|356.47|352.37|356.17|352.07|356.57|352.47|356.12|352.02|22
1639017770000|2021-12-09 02:42:50|356.18|352.08|355.88|351.78|356.24|352.14|355.88|351.78|19
1639017780000|2021-12-09 02:43:00|355.8|351.7|355.83|351.73|356.05|351.95|355.61|351.51|28
1639017790000|2021-12-09 02:43:10|355.93|351.83|355.69|351.59|355.93|351.83|355.61|351.51|15
1639017800000|2021-12-09 02:43:20|355.68|351.58|355.61|351.51|355.73|351.63|355.56|351.46|15
1639017810000|2021-12-09 02:43:30|355.56|351.46|355.35|351.25|355.56|351.46|355.35|351.25|12
1639017820000|2021-12-09 02:43:40|355.34|351.24|355.22|351.12|355.34|351.24|355.16|351.06|13
1639017830000|2021-12-09 02:43:50|355.21|351.11|355.36|351.26|355.39|351.29|355.15|351.05|14
1639017840000|2021-12-09 02:44:00|355.43|351.33|355.66|351.56|355.66|351.56|355.4|351.3|25
1639017850000|2021-12-09 02:44:10|355.57|351.47|355.47|351.37|355.67|351.57|355.47|351.37|14
1639017860000|2021-12-09 02:44:20|355.48|351.38|355.33|351.23|355.48|351.38|355.11|351.01|18
1639017870000|2021-12-09 02:44:30|355.3|351.2|354.8|350.7|355.3|351.2|354.8|350.7|21
1639017880000|2021-12-09 02:44:40|354.78|350.68|354.97|350.87|354.97|350.87|354.67|350.57|30
1639017890000|2021-12-09 02:44:50|354.94|350.84|354.95|350.85|355.01|350.91|354.78|350.68|20
1639017900000|2021-12-09 02:45:00|354.94|350.84|355.07|350.97|355.14|351.04|354.9|350.8|21
1639017910000|2021-12-09 02:45:10|355.05|350.95|355.23|351.13|355.35|351.25|355.05|350.95|25
1639017920000|2021-12-09 02:45:20|355.24|351.14|355.47|351.37|355.47|351.37|355.13|351.03|17
1639017930000|2021-12-09 02:45:30|355.48|351.38|355.63|351.53|355.65|351.55|355.3|351.2|21
1639017940000|2021-12-09 02:45:40|355.55|351.45|355.49|351.39|355.59|351.49|355.46|351.36|17
1639017950000|2021-12-09 02:45:50|355.46|351.36|355.45|351.35|355.5|351.4|355.3|351.2|18
1639017960000|2021-12-09 02:46:00|355.46|351.36|355.47|351.37|355.47|351.37|355.36|351.26|17
1639017970000|2021-12-09 02:46:10|355.46|351.36|355.4|351.3|355.52|351.42|355.33|351.23|12
1639017980000|2021-12-09 02:46:20|355.37|351.27|355.54|351.44|355.61|351.51|355.37|351.27|19
1639017990000|2021-12-09 02:46:30|355.55|351.45|355.79|351.69|355.79|351.69|355.55|351.45|17
1639018000000|2021-12-09 02:46:40|355.76|351.66|355.73|351.63|355.79|351.69|355.61|351.51|18
1639018010000|2021-12-09 02:46:50|355.72|351.62|355.77|351.67|355.77|351.67|355.68|351.58|14
1639018020000|2021-12-09 02:47:00|355.79|351.69|355.85|351.75|355.89|351.79|355.76|351.66|26
1639018030000|2021-12-09 02:47:10|355.86|351.76|355.86|351.76|355.86|351.76|355.78|351.68|9
1639018040000|2021-12-09 02:47:20|355.85|351.75|355.9|351.8|355.99|351.89|355.69|351.59|18
1639018050000|2021-12-09 02:47:30|355.89|351.79|355.92|351.82|355.93|351.83|355.82|351.72|17
1639018060000|2021-12-09 02:47:40|355.93|351.83|355.89|351.79|355.94|351.84|355.83|351.73|19
1639018070000|2021-12-09 02:47:50|355.86|351.76|356.09|351.99|356.09|351.99|355.86|351.76|25
1639018080000|2021-12-09 02:48:00|355.93|351.83|355.93|351.83|356.07|351.97|355.93|351.83|14
1639018090000|2021-12-09 02:48:10|355.98|351.88|355.72|351.62|355.98|351.88|355.72|351.62|21
1639018100000|2021-12-09 02:48:20|355.65|351.55|355.68|351.58|355.69|351.59|355.51|351.41|16
1639018110000|2021-12-09 02:48:30|355.69|351.59|355.73|351.63|355.76|351.66|355.63|351.53|13
1639018120000|2021-12-09 02:48:40|355.67|351.57|355.72|351.62|355.76|351.66|355.67|351.57|14
1639018130000|2021-12-09 02:48:50|355.66|351.56|355.51|351.41|355.71|351.61|355.42|351.32|20
1639018140000|2021-12-09 02:49:00|355.5|351.4|355.71|351.61|355.71|351.61|355.35|351.25|28
1639018150000|2021-12-09 02:49:10|355.75|351.65|355.79|351.69|355.86|351.76|355.75|351.65|17
1639018160000|2021-12-09 02:49:20|355.74|351.64|355.94|351.84|356.01|351.91|355.74|351.64|25
1639018170000|2021-12-09 02:49:30|355.96|351.86|356.16|352.06|356.16|352.06|355.92|351.82|21
1639018180000|2021-12-09 02:49:40|356.08|351.98|356.15|352.05|356.22|352.12|356.08|351.98|16
1639018190000|2021-12-09 02:49:50|356.14|352.04|356.18|352.08|356.3|352.2|356.14|352.04|21
1639018200000|2021-12-09 02:50:00|356.17|352.07|356.08|351.98|356.17|352.07|355.95|351.85|25
1639018210000|2021-12-09 02:50:10|356.1|352|356.24|352.14|356.26|352.16|356.04|351.94|16
1639018220000|2021-12-09 02:50:20|356.3|352.2|356.36|352.26|356.4|352.3|356.15|352.05|26
1639018230000|2021-12-09 02:50:30|356.29|352.19|355.85|351.75|356.36|352.26|355.82|351.72|20
1639018240000|2021-12-09 02:50:40|355.97|351.87|355.73|351.63|355.97|351.87|355.63|351.53|18
1639018250000|2021-12-09 02:50:50|355.61|351.51|355.44|351.34|355.71|351.61|355.37|351.27|14
1639018260000|2021-12-09 02:51:00|355.52|351.42|355.55|351.45|355.77|351.67|355.52|351.42|17
1639018270000|2021-12-09 02:51:10|355.42|351.32|355.45|351.35|355.52|351.42|355.28|351.18|5
1639018280000|2021-12-09 02:51:20|355.28|351.18|355.2|351.1|355.35|351.25|355.2|351.1|13
1639018290000|2021-12-09 02:51:30|355.18|351.08|355.1|351|355.2|351.1|354.93|350.83|25
1639018300000|2021-12-09 02:51:40|355.08|350.98|354.99|350.89|355.08|350.98|354.77|350.67|21
1639018310000|2021-12-09 02:51:50|354.98|350.88|355.05|350.95|355.09|350.99|354.75|350.65|19
1639018320000|2021-12-09 02:52:00|354.99|350.89|354.79|350.69|354.99|350.89|354.78|350.68|8
1639018330000|2021-12-09 02:52:10|354.93|350.83|354.96|350.86|355.1|351|354.78|350.68|14
1639018340000|2021-12-09 02:52:20|354.87|350.77|355|350.9|355.11|351.01|354.85|350.75|15
1639018350000|2021-12-09 02:52:30|355.01|350.91|355|350.9|355.18|351.08|354.91|350.81|24
1639018360000|2021-12-09 02:52:40|354.98|350.88|354.84|350.74|354.98|350.88|354.68|350.58|27
1639018370000|2021-12-09 02:52:50|354.82|350.72|354.39|350.29|354.82|350.72|354.39|350.29|23
1639018380000|2021-12-09 02:53:00|354.4|350.3|354.47|350.37|354.59|350.49|354.2|350.1|25
1639018390000|2021-12-09 02:53:10|354.4|350.3|354.72|350.62|354.77|350.67|354.4|350.3|20
1639018400000|2021-12-09 02:53:20|354.77|350.67|354.86|350.76|354.86|350.76|354.7|350.6|19
1639018410000|2021-12-09 02:53:30|354.81|350.71|354.85|350.75|354.87|350.77|354.68|350.58|14
1639018420000|2021-12-09 02:53:40|354.84|350.74|354.84|350.74|354.84|350.74|354.76|350.66|7
1639018430000|2021-12-09 02:53:50|354.85|350.75|354.9|350.8|354.92|350.82|354.79|350.69|15
1639018440000|2021-12-09 02:54:00|354.89|350.79|355.09|350.99|355.12|351.02|354.89|350.79|19
1639018450000|2021-12-09 02:54:10|354.96|350.86|354.83|350.73|355.09|350.99|354.83|350.73|12
1639018460000|2021-12-09 02:54:20|354.98|350.88|355.06|350.96|355.59|351.49|354.95|350.85|24
1639018470000|2021-12-09 02:54:30|355.07|350.97|355.04|350.94|355.11|351.01|354.92|350.82|10
1639018480000|2021-12-09 02:54:40|355.15|351.05|355.07|350.97|355.18|351.08|355|350.9|16
1639018490000|2021-12-09 02:54:50|354.91|350.81|354.75|350.65|355.07|350.97|354.75|350.65|11
1639018500000|2021-12-09 02:55:00|354.9|350.8|354.84|350.74|354.9|350.8|354.76|350.66|10
1639018510000|2021-12-09 02:55:10|354.82|350.72|354.58|350.48|354.82|350.72|354.45|350.35|19
1639018520000|2021-12-09 02:55:20|354.59|350.49|354.87|350.77|354.87|350.77|354.56|350.46|16
1639018530000|2021-12-09 02:55:30|354.79|350.69|355.01|350.91|355.01|350.91|354.79|350.69|6
1639018540000|2021-12-09 02:55:40|355.02|350.92|354.94|350.84|355.04|350.94|354.82|350.72|13
1639018550000|2021-12-09 02:55:50|354.82|350.72|354.94|350.84|355.09|350.99|354.82|350.72|13
1639018560000|2021-12-09 02:56:00|354.89|350.79|355.22|351.12|355.22|351.12|354.89|350.79|12
1639018570000|2021-12-09 02:56:10|355.12|351.02|355.52|351.42|355.52|351.42|355.1|351|23
1639018580000|2021-12-09 02:56:20|355.51|351.41|355.55|351.45|355.72|351.62|355.42|351.32|22
1639018590000|2021-12-09 02:56:30|355.53|351.43|355.69|351.59|355.69|351.59|355.53|351.43|7
1639018600000|2021-12-09 02:56:40|355.6|351.5|355.65|351.55|355.72|351.62|355.6|351.5|24
1639018610000|2021-12-09 02:56:50|355.66|351.56|355.71|351.61|355.81|351.71|355.66|351.56|25
1639018620000|2021-12-09 02:57:00|355.7|351.6|355.65|351.55|355.7|351.6|355.54|351.44|19
1639018630000|2021-12-09 02:57:10|355.66|351.56|355.53|351.43|355.66|351.56|355.35|351.25|20
1639018640000|2021-12-09 02:57:20|355.54|351.44|355.5|351.4|355.55|351.45|355.35|351.25|18
1639018650000|2021-12-09 02:57:30|355.53|351.43|355.58|351.48|355.63|351.53|355.44|351.34|22
1639018660000|2021-12-09 02:57:40|355.57|351.47|355.56|351.46|355.61|351.51|355.54|351.44|14
1639018670000|2021-12-09 02:57:50|355.58|351.48|355.79|351.69|355.79|351.69|355.57|351.47|19
1639018680000|2021-12-09 02:58:00|355.77|351.67|355.77|351.67|355.83|351.73|355.75|351.65|12
1639018690000|2021-12-09 02:58:10|355.76|351.66|355.79|351.69|355.87|351.77|355.76|351.66|13
1639018700000|2021-12-09 02:58:20|355.8|351.7|356.16|352.06|356.22|352.12|355.8|351.7|14
1639018710000|2021-12-09 02:58:30|356.15|352.05|356.22|352.12|356.25|352.15|355.97|351.87|17
1639018720000|2021-12-09 02:58:40|356.25|352.15|356.36|352.26|356.38|352.28|356.25|352.15|10
1639018730000|2021-12-09 02:58:50|356.45|352.35|356.17|352.07|356.47|352.37|356.17|352.07|14
1639018740000|2021-12-09 02:59:00|356.16|352.06|355.74|351.64|356.16|352.06|355.7|351.6|19
1639018750000|2021-12-09 02:59:10|355.97|351.87|355.4|351.3|355.97|351.87|355.3|351.2|21
1639018760000|2021-12-09 02:59:20|355.35|351.25|355.13|351.03|355.35|351.25|355.1|351|11
1639018770000|2021-12-09 02:59:30|355.28|351.18|355.3|351.2|355.47|351.37|355.25|351.15|18
1639018780000|2021-12-09 02:59:40|355.35|351.25|355.37|351.27|355.58|351.48|355.35|351.25|19
1639018790000|2021-12-09 02:59:50|355.41|351.31|355.48|351.38|355.48|351.38|355.34|351.24|16
1639018800000|2021-12-09 03:00:00|355.53|351.43|355.32|351.22|355.53|351.43|355.17|351.07|20
1639018810000|2021-12-09 03:00:10|355.28|351.18|355.03|350.93|355.29|351.19|355.03|350.93|16
1639018820000|2021-12-09 03:00:20|355|350.9|354.78|350.68|355|350.9|354.75|350.65|13
1639018830000|2021-12-09 03:00:30|354.72|350.62|354.98|350.88|355.02|350.92|354.68|350.58|23
1639018840000|2021-12-09 03:00:40|354.99|350.89|354.75|350.65|354.99|350.89|354.75|350.65|6
1639018850000|2021-12-09 03:00:50|354.84|350.74|354.96|350.86|355.18|351.08|354.8|350.7|24
1639018860000|2021-12-09 03:01:00|355.1|351|355.03|350.93|355.1|351|354.92|350.82|17
1639018870000|2021-12-09 03:01:10|355.14|351.04|355.1|351|355.15|351.05|354.99|350.89|27
1639018880000|2021-12-09 03:01:20|355.14|351.04|355.5|351.4|355.64|351.54|355.1|351|24
1639018890000|2021-12-09 03:01:30|355.56|351.46|355.6|351.5|355.78|351.68|355.41|351.31|11
1639018900000|2021-12-09 03:01:40|355.63|351.53|355.8|351.7|355.85|351.75|355.6|351.5|8
1639018910000|2021-12-09 03:01:50|355.79|351.69|355.83|351.73|355.83|351.73|355.73|351.63|15
1639018920000|2021-12-09 03:02:00|355.82|351.72|355.91|351.81|355.92|351.82|355.75|351.65|13
1639018930000|2021-12-09 03:02:10|355.92|351.82|355.84|351.74|355.92|351.82|355.73|351.63|16
1639018940000|2021-12-09 03:02:20|355.81|351.71|356.1|352|356.13|352.03|355.81|351.71|20
1639018950000|2021-12-09 03:02:30|356.11|352.01|356.09|351.99|356.12|352.02|356.03|351.93|10
1639018960000|2021-12-09 03:02:40|356.08|351.98|355.9|351.8|356.1|352|355.9|351.8|11
1639018970000|2021-12-09 03:02:50|355.92|351.82|355.93|351.83|356.08|351.98|355.92|351.82|20
1639018980000|2021-12-09 03:03:00|355.96|351.86|356.23|352.13|356.24|352.14|355.96|351.86|19
1639018990000|2021-12-09 03:03:10|356.25|352.15|356.52|352.42|356.53|352.43|356.25|352.15|18
1639019000000|2021-12-09 03:03:20|356.55|352.45|356.48|352.38|356.59|352.49|356.4|352.3|16
1639019010000|2021-12-09 03:03:30|356.49|352.39|356.44|352.34|356.5|352.4|356.42|352.32|14
1639019020000|2021-12-09 03:03:40|356.43|352.33|356.44|352.34|356.44|352.34|356.41|352.31|7
1639019030000|2021-12-09 03:03:50|356.45|352.35|356.44|352.34|356.47|352.37|356.35|352.25|19
1639019040000|2021-12-09 03:04:00|356.45|352.35|356.44|352.34|356.45|352.35|356.38|352.28|4
1639019050000|2021-12-09 03:04:10|356.43|352.33|356.54|352.44|356.54|352.44|356.43|352.33|3
1639019060000|2021-12-09 03:04:20|356.62|352.52|356.57|352.47|356.75|352.65|356.4|352.3|9
1639019070000|2021-12-09 03:04:30|356.61|352.51|356.62|352.52|356.62|352.52|356.61|352.51|2
1639019080000|2021-12-09 03:04:40|356.77|352.67|356.6|352.5|356.77|352.67|356.57|352.47|7
1639019090000|2021-12-09 03:04:50|356.62|352.52|356.61|352.51|356.62|352.52|356.46|352.36|9
1639019100000|2021-12-09 03:05:00|356.49|352.39|356.74|352.64|356.85|352.75|356.49|352.39|24
1639019110000|2021-12-09 03:05:10|356.88|352.78|356.88|352.78|356.92|352.82|356.82|352.72|12
1639019120000|2021-12-09 03:05:20|356.86|352.76|356.8|352.7|356.87|352.77|356.8|352.7|8
1639019130000|2021-12-09 03:05:30|356.82|352.72|356.86|352.76|356.86|352.76|356.79|352.69|8
1639019140000|2021-12-09 03:05:40|357.04|352.94|356.8|352.7|357.04|352.94|356.8|352.7|10
1639019150000|2021-12-09 03:05:50|356.9|352.8|356.96|352.86|357.06|352.96|356.9|352.8|10
1639019160000|2021-12-09 03:06:00|356.98|352.88|356.83|352.73|357.05|352.95|356.73|352.63|15
1639019170000|2021-12-09 03:06:10|356.84|352.74|356.95|352.85|357.05|352.95|356.83|352.73|18
1639019180000|2021-12-09 03:06:20|357.04|352.94|356.95|352.85|357.05|352.95|356.89|352.79|14
1639019190000|2021-12-09 03:06:30|356.96|352.86|356.89|352.79|356.97|352.87|356.73|352.63|15
1639019200000|2021-12-09 03:06:40|356.9|352.8|356.8|352.7|356.9|352.8|356.76|352.66|11
1639019210000|2021-12-09 03:06:50|356.75|352.65|356.7|352.6|356.75|352.65|356.5|352.4|18
1639019220000|2021-12-09 03:07:00|356.71|352.61|356.52|352.42|356.71|352.61|356.5|352.4|6
1639019230000|2021-12-09 03:07:10|356.6|352.5|356.68|352.58|356.72|352.62|356.5|352.4|12
1639019240000|2021-12-09 03:07:20|356.67|352.57|356.66|352.56|356.67|352.57|356.45|352.35|8
1639019250000|2021-12-09 03:07:30|356.64|352.54|356.51|352.41|356.65|352.55|356.41|352.31|14
1639019260000|2021-12-09 03:07:40|356.41|352.31|356.45|352.35|356.62|352.52|356.41|352.31|5
1639019270000|2021-12-09 03:07:50|356.4|352.3|356.42|352.32|356.42|352.32|356.3|352.2|8
1639019280000|2021-12-09 03:08:00|356.25|352.15|356.42|352.32|356.47|352.37|356.23|352.13|18
1639019290000|2021-12-09 03:08:10|356.52|352.42|356.49|352.39|356.54|352.44|356.4|352.3|11
1639019300000|2021-12-09 03:08:20|356.48|352.38|356.48|352.38|356.49|352.39|356.45|352.35|12
1639019310000|2021-12-09 03:08:30|356.46|352.36|356.55|352.45|356.65|352.55|356.45|352.35|10
1639019320000|2021-12-09 03:08:40|356.52|352.42|356.69|352.59|356.69|352.59|356.51|352.41|9
1639019330000|2021-12-09 03:08:50|356.72|352.62|356.58|352.48|356.72|352.62|356.54|352.44|6
1639019340000|2021-12-09 03:09:00|356.6|352.5|356.77|352.67|356.79|352.69|356.6|352.5|9
1639019350000|2021-12-09 03:09:10|356.76|352.66|356.75|352.65|356.76|352.66|356.75|352.65|2
1639019360000|2021-12-09 03:09:20|356.79|352.69|356.7|352.6|356.79|352.69|356.69|352.59|11
1639019370000|2021-12-09 03:09:30|356.71|352.61|356.7|352.6|356.71|352.61|356.69|352.59|6
1639019380000|2021-12-09 03:09:40|356.69|352.59|356.7|352.6|356.74|352.64|356.59|352.49|18
1639019390000|2021-12-09 03:09:50|356.69|352.59|356.58|352.48|356.72|352.62|356.54|352.44|7
1639019400000|2021-12-09 03:10:00|356.67|352.57|356.64|352.54|356.67|352.57|356.63|352.53|10
1639019410000|2021-12-09 03:10:10|356.49|352.39|356.27|352.17|356.49|352.39|356.16|352.06|7
1639019420000|2021-12-09 03:10:20|356.16|352.06|356.11|352.01|356.27|352.17|356.11|352.01|6
1639019430000|2021-12-09 03:10:30|356.25|352.15|356.06|351.96|356.25|352.15|355.99|351.89|9
1639019440000|2021-12-09 03:10:40|356.07|351.97|355.73|351.63|356.07|351.97|355.71|351.61|15
1639019450000|2021-12-09 03:10:50|355.74|351.64|355.9|351.8|356.07|351.97|355.73|351.63|12
1639019460000|2021-12-09 03:11:00|355.94|351.84|355.96|351.86|356.08|351.98|355.9|351.8|10
1639019470000|2021-12-09 03:11:10|355.85|351.75|355.65|351.55|355.85|351.75|355.53|351.43|14
1639019480000|2021-12-09 03:11:20|355.66|351.56|355.18|351.08|355.66|351.56|355.18|351.08|15
1639019490000|2021-12-09 03:11:30|355.26|351.16|355.04|350.94|355.26|351.16|354.9|350.8|25
1639019500000|2021-12-09 03:11:40|355.06|350.96|354.94|350.84|355.15|351.05|354.94|350.84|21
1639019510000|2021-12-09 03:11:50|354.92|350.82|354.93|350.83|355.05|350.95|354.92|350.82|8
1639019520000|2021-12-09 03:12:00|354.95|350.85|354.97|350.87|355.13|351.03|354.92|350.82|22
1639019530000|2021-12-09 03:12:10|355.08|350.98|354.9|350.8|355.2|351.1|354.88|350.78|25
1639019540000|2021-12-09 03:12:20|354.98|350.88|355.26|351.16|355.56|351.46|354.88|350.78|26
1639019550000|2021-12-09 03:12:30|355.31|351.21|355.45|351.35|355.5|351.4|355.28|351.18|13
1639019560000|2021-12-09 03:12:40|355.2|351.1|355.08|350.98|355.38|351.28|355.08|350.98|11
1639019570000|2021-12-09 03:12:50|355.17|351.07|355.04|350.94|355.17|351.07|354.98|350.88|14
1639019580000|2021-12-09 03:13:00|355.03|350.93|355.07|350.97|355.07|350.97|354.89|350.79|4
1639019590000|2021-12-09 03:13:10|354.89|350.79|354.85|350.75|355.02|350.92|354.72|350.62|14
1639019600000|2021-12-09 03:13:20|354.86|350.76|354.89|350.79|354.89|350.79|354.86|350.76|3
1639019610000|2021-12-09 03:13:30|354.78|350.68|354.46|350.36|354.89|350.79|354.46|350.36|12
1639019620000|2021-12-09 03:13:40|354.36|350.26|354.54|350.44|354.6|350.5|354.3|350.2|21
1639019630000|2021-12-09 03:13:50|354.51|350.41|354.54|350.44|354.67|350.57|354.4|350.3|23
1639019640000|2021-12-09 03:14:00|354.53|350.43|354.5|350.4|354.77|350.67|354.5|350.4|15
1639019650000|2021-12-09 03:14:10|354.62|350.52|354.76|350.66|354.85|350.75|354.5|350.4|16
1639019660000|2021-12-09 03:14:20|354.74|350.64|355.1|351|355.18|351.08|354.72|350.62|26
1639019670000|2021-12-09 03:14:30|355.2|351.1|355.03|350.93|355.2|351.1|354.96|350.86|16
1639019680000|2021-12-09 03:14:40|355.12|351.02|355.24|351.14|355.26|351.16|355.08|350.98|27
1639019690000|2021-12-09 03:14:50|355.27|351.17|355.47|351.37|355.55|351.45|355.27|351.17|17
1639019700000|2021-12-09 03:15:00|355.55|351.45|355.29|351.19|355.55|351.45|355.25|351.15|14
1639019710000|2021-12-09 03:15:10|355.28|351.18|355.32|351.22|355.34|351.24|355.23|351.13|20
1639019720000|2021-12-09 03:15:20|355.31|351.21|355.31|351.21|355.36|351.26|355.31|351.21|6
1639019730000|2021-12-09 03:15:30|355.28|351.18|355.64|351.54|355.64|351.54|355.28|351.18|28
1639019740000|2021-12-09 03:15:40|355.63|351.53|355.44|351.34|355.63|351.53|355.44|351.34|20
1639019750000|2021-12-09 03:15:50|355.41|351.31|355.19|351.09|355.5|351.4|355.15|351.05|18
1639019760000|2021-12-09 03:16:00|355.23|351.13|355.38|351.28|355.38|351.28|355.18|351.08|24
1639019770000|2021-12-09 03:16:10|355.37|351.27|355.36|351.26|355.39|351.29|355.34|351.24|14
1639019780000|2021-12-09 03:16:20|355.35|351.25|355.11|351.01|355.35|351.25|355.11|351.01|15
1639019790000|2021-12-09 03:16:30|355.12|351.02|354.86|350.76|355.12|351.02|354.73|350.63|16
1639019800000|2021-12-09 03:16:40|354.8|350.7|354.66|350.56|354.95|350.85|354.66|350.56|10
1639019810000|2021-12-09 03:16:50|354.62|350.52|354.83|350.73|354.83|350.73|354.62|350.52|4
1639019820000|2021-12-09 03:17:00|354.82|350.72|354.75|350.65|354.82|350.72|354.58|350.48|3
1639019830000|2021-12-09 03:17:10|354.59|350.49|354.55|350.45|354.74|350.64|354.5|350.4|9
1639019840000|2021-12-09 03:17:20|354.6|350.5|354.83|350.73|354.83|350.73|354.6|350.5|5
1639019850000|2021-12-09 03:17:30|354.95|350.85|355|350.9|355|350.9|354.82|350.72|6
1639019860000|2021-12-09 03:17:40|354.97|350.87|355.01|350.91|355.02|350.92|354.73|350.63|19
1639019870000|2021-12-09 03:17:50|355|350.9|354.79|350.69|355|350.9|354.79|350.69|10
1639019880000|2021-12-09 03:18:00|354.89|350.79|355.03|350.93|355.09|350.99|354.79|350.69|17
1639019890000|2021-12-09 03:18:10|355.1|351|355.11|351.01|355.19|351.09|355.05|350.95|18
1639019900000|2021-12-09 03:18:20|355.06|350.96|355.12|351.02|355.14|351.04|355.03|350.93|12
1639019910000|2021-12-09 03:18:30|355.13|351.03|355.17|351.07|355.18|351.08|355.13|351.03|7
1639019920000|2021-12-09 03:18:40|355.15|351.05|355.36|351.26|355.37|351.27|355.15|351.05|10
1639019930000|2021-12-09 03:18:50|355.29|351.19|355.23|351.13|355.37|351.27|355.23|351.13|13
1639019940000|2021-12-09 03:19:00|355.27|351.17|355.42|351.32|355.6|351.5|355.26|351.16|17
1639019950000|2021-12-09 03:19:10|355.41|351.31|355.18|351.08|355.42|351.32|355.18|351.08|10
1639019960000|2021-12-09 03:19:20|355.26|351.16|355.17|351.07|355.4|351.3|355.16|351.06|15
1639019970000|2021-12-09 03:19:30|355.16|351.06|354.92|350.82|355.2|351.1|354.91|350.81|17
1639019980000|2021-12-09 03:19:40|354.95|350.85|355.09|350.99|355.15|351.05|354.93|350.83|7
1639019990000|2021-12-09 03:19:50|355.1|351|355.05|350.95|355.15|351.05|354.9|350.8|20
1639020000000|2021-12-09 03:20:00|355.04|350.94|355.13|351.03|355.28|351.18|354.97|350.87|23
1639020010000|2021-12-09 03:20:10|355.18|351.08|355.32|351.22|355.38|351.28|355.18|351.08|18
1639020020000|2021-12-09 03:20:20|355.35|351.25|355.04|350.94|355.35|351.25|355.04|350.94|12
1639020030000|2021-12-09 03:20:30|354.97|350.87|354.97|350.87|355.01|350.91|354.86|350.76|20
1639020040000|2021-12-09 03:20:40|355|350.9|355.2|351.1|355.22|351.12|354.93|350.83|21
1639020050000|2021-12-09 03:20:50|355.21|351.11|355.21|351.11|355.28|351.18|355.04|350.94|19
1639020060000|2021-12-09 03:21:00|355.23|351.13|355.34|351.24|355.34|351.24|355.23|351.13|6
1639020070000|2021-12-09 03:21:10|355.33|351.23|355.18|351.08|355.34|351.24|355.17|351.07|13
1639020080000|2021-12-09 03:21:20|355.15|351.05|354.99|350.89|355.2|351.1|354.92|350.82|21
1639020090000|2021-12-09 03:21:30|354.97|350.87|354.71|350.61|355.02|350.92|354.71|350.61|13
1639020100000|2021-12-09 03:21:40|354.68|350.58|354.74|350.64|354.75|350.65|354.5|350.4|13
1639020110000|2021-12-09 03:21:50|354.62|350.52|354.32|350.22|354.62|350.52|354.25|350.15|17
1639020120000|2021-12-09 03:22:00|354.42|350.32|354.38|350.28|354.49|350.39|354.22|350.12|17
1639020130000|2021-12-09 03:22:10|354.41|350.31|354.45|350.35|354.53|350.43|354.36|350.26|23
1639020140000|2021-12-09 03:22:20|354.46|350.36|354.65|350.55|354.7|350.6|354.46|350.36|20
1639020150000|2021-12-09 03:22:30|354.69|350.59|354.89|350.79|355.03|350.93|354.69|350.59|22
1639020160000|2021-12-09 03:22:40|354.94|350.84|354.88|350.78|354.95|350.85|354.75|350.65|18
1639020170000|2021-12-09 03:22:50|354.8|350.7|354.89|350.79|354.89|350.79|354.78|350.68|17
1639020180000|2021-12-09 03:23:00|354.9|350.8|354.91|350.81|354.97|350.87|354.9|350.8|11
1639020190000|2021-12-09 03:23:10|354.9|350.8|354.73|350.63|354.9|350.8|354.67|350.57|13
1639020200000|2021-12-09 03:23:20|354.7|350.6|354.49|350.39|354.71|350.61|354.49|350.39|11
1639020210000|2021-12-09 03:23:30|354.53|350.43|354.4|350.3|354.53|350.43|354.4|350.3|4
1639020220000|2021-12-09 03:23:40|354.46|350.36|354.57|350.47|354.59|350.49|354.36|350.26|12
1639020230000|2021-12-09 03:23:50|354.5|350.4|354.78|350.68|354.79|350.69|354.4|350.3|17
1639020240000|2021-12-09 03:24:00|354.79|350.69|354.82|350.72|354.82|350.72|354.71|350.61|9
1639020250000|2021-12-09 03:24:10|354.81|350.71|354.71|350.61|354.81|350.71|354.71|350.61|9
1639020260000|2021-12-09 03:24:20|354.73|350.63|354.87|350.77|354.9|350.8|354.6|350.5|16
1639020270000|2021-12-09 03:24:30|354.86|350.76|354.88|350.78|354.88|350.78|354.81|350.71|12
1639020280000|2021-12-09 03:24:40|354.87|350.77|354.72|350.62|354.88|350.78|354.61|350.51|14
1639020290000|2021-12-09 03:24:50|354.71|350.61|354.69|350.59|354.72|350.62|354.69|350.59|3
1639020300000|2021-12-09 03:25:00|354.7|350.6|354.78|350.68|354.83|350.73|354.68|350.58|14
1639020310000|2021-12-09 03:25:10|354.84|350.74|354.84|350.74|354.88|350.78|354.83|350.73|14
1639020320000|2021-12-09 03:25:20|354.83|350.73|354.76|350.66|354.86|350.76|354.76|350.66|14
1639020330000|2021-12-09 03:25:30|354.75|350.65|354.75|350.65|354.76|350.66|354.71|350.61|7
1639020340000|2021-12-09 03:25:40|354.74|350.64|354.86|350.76|354.87|350.77|354.62|350.52|18
1639020350000|2021-12-09 03:25:50|354.84|350.74|354.97|350.87|355.02|350.92|354.69|350.59|16
1639020360000|2021-12-09 03:26:00|354.98|350.88|354.99|350.89|355.01|350.91|354.88|350.78|6
1639020370000|2021-12-09 03:26:10|354.98|350.88|355|350.9|355|350.9|354.97|350.87|5
1639020380000|2021-12-09 03:26:20|354.98|350.88|354.78|350.68|354.98|350.88|354.7|350.6|13
1639020390000|2021-12-09 03:26:30|354.79|350.69|354.75|350.65|354.79|350.69|354.58|350.48|3
1639020400000|2021-12-09 03:26:40|354.89|350.79|354.72|350.62|354.89|350.79|354.71|350.61|10
1639020410000|2021-12-09 03:26:50|354.71|350.61|354.78|350.68|354.78|350.68|354.64|350.54|10
1639020420000|2021-12-09 03:27:00|354.75|350.65|354.69|350.59|354.75|350.65|354.69|350.59|12
1639020430000|2021-12-09 03:27:10|354.7|350.6|354.92|350.82|354.92|350.82|354.69|350.59|13
1639020440000|2021-12-09 03:27:20|354.93|350.83|354.89|350.79|354.94|350.84|354.89|350.79|9
1639020450000|2021-12-09 03:27:30|354.92|350.82|354.93|350.83|354.94|350.84|354.89|350.79|13
1639020460000|2021-12-09 03:27:40|354.92|350.82|354.78|350.68|354.95|350.85|354.77|350.67|20
1639020470000|2021-12-09 03:27:50|354.86|350.76|354.83|350.73|354.86|350.76|354.8|350.7|9
1639020480000|2021-12-09 03:28:00|354.81|350.71|354.85|350.75|354.86|350.76|354.81|350.71|10
1639020490000|2021-12-09 03:28:10|354.84|350.74|354.88|350.78|354.88|350.78|354.83|350.73|3
1639020500000|2021-12-09 03:28:20|354.83|350.73|354.78|350.68|354.88|350.78|354.75|350.65|11
1639020510000|2021-12-09 03:28:30|354.76|350.66|354.65|350.55|354.77|350.67|354.65|350.55|9
1639020520000|2021-12-09 03:28:40|354.67|350.57|354.6|350.5|354.67|350.57|354.59|350.49|4
1639020540000|2021-12-09 03:29:00|354.55|350.45|354.39|350.29|354.55|350.45|354.39|350.29|10
1639020550000|2021-12-09 03:29:10|354.4|350.3|354.52|350.42|354.52|350.42|354.39|350.29|8
1639020560000|2021-12-09 03:29:20|354.53|350.43|354.54|350.44|354.54|350.44|354.53|350.43|2
1639020580000|2021-12-09 03:29:40|354.55|350.45|354.57|350.47|354.64|350.54|354.55|350.45|16
1639020590000|2021-12-09 03:29:50|354.61|350.51|354.59|350.49|354.61|350.51|354.57|350.47|8
1639020600000|2021-12-09 03:30:00|354.58|350.48|354.68|350.58|354.68|350.58|354.57|350.47|12
1639020610000|2021-12-09 03:30:10|354.7|350.6|354.78|350.68|354.78|350.68|354.7|350.6|10
1639020620000|2021-12-09 03:30:20|354.79|350.69|354.8|350.7|354.81|350.71|354.73|350.63|13
1639020630000|2021-12-09 03:30:30|354.86|350.76|354.92|350.82|354.94|350.84|354.86|350.76|12
1639020640000|2021-12-09 03:30:40|354.91|350.81|354.91|350.81|354.92|350.82|354.91|350.81|3
1639020650000|2021-12-09 03:30:50|354.9|350.8|354.91|350.81|354.91|350.81|354.89|350.79|3
1639020660000|2021-12-09 03:31:00|354.89|350.79|354.92|350.82|354.96|350.86|354.86|350.76|7
1639020670000|2021-12-09 03:31:10|354.91|350.81|354.91|350.81|354.91|350.81|354.79|350.69|6
1639020680000|2021-12-09 03:31:20|354.85|350.75|354.85|350.75|354.85|350.75|354.85|350.75|1
1639020690000|2021-12-09 03:31:30|354.78|350.68|354.79|350.69|354.84|350.74|354.76|350.66|10
1639020700000|2021-12-09 03:31:40|354.77|350.67|354.72|350.62|354.79|350.69|354.7|350.6|8
1639020710000|2021-12-09 03:31:50|354.77|350.67|354.79|350.69|354.79|350.69|354.77|350.67|4
1639020720000|2021-12-09 03:32:00|354.8|350.7|354.52|350.42|354.8|350.7|354.52|350.42|15
1639020730000|2021-12-09 03:32:10|354.47|350.37|354.44|350.34|354.5|350.4|354.32|350.22|9
1639020740000|2021-12-09 03:32:20|354.43|350.33|354.26|350.16|354.43|350.33|354.25|350.15|9
1639020750000|2021-12-09 03:32:30|354.32|350.22|354.34|350.24|354.42|350.32|354.32|350.22|8
1639020760000|2021-12-09 03:32:40|354.31|350.21|354.31|350.21|354.31|350.21|354.31|350.21|1
1639020770000|2021-12-09 03:32:50|354.34|350.24|354.29|350.19|354.34|350.24|354.27|350.17|8
1639020780000|2021-12-09 03:33:00|354.33|350.23|354.38|350.28|354.39|350.29|354.33|350.23|8
1639020790000|2021-12-09 03:33:10|354.34|350.24|354.24|350.14|354.34|350.24|354.11|350.01|14
1639020800000|2021-12-09 03:33:20|354.25|350.15|354.2|350.1|354.25|350.15|354.18|350.08|4
1639020810000|2021-12-09 03:33:30|354.26|350.16|354.17|350.07|354.26|350.16|354.17|350.07|7
1639020820000|2021-12-09 03:33:40|353.92|349.82|354.13|350.03|354.13|350.03|353.89|349.79|10
1639020830000|2021-12-09 03:33:50|354.12|350.02|354.13|350.03|354.13|350.03|353.92|349.82|7
1639020840000|2021-12-09 03:34:00|354.08|349.98|353.77|349.67|354.08|349.98|353.58|349.48|13
1639020850000|2021-12-09 03:34:10|353.45|349.35|353.59|349.49|353.71|349.61|353.45|349.35|12
1639020860000|2021-12-09 03:34:20|353.56|349.46|353.68|349.58|353.68|349.58|353.44|349.34|17
1639020870000|2021-12-09 03:34:30|353.67|349.57|353.89|349.79|354.04|349.94|353.67|349.57|14
1639020880000|2021-12-09 03:34:40|353.9|349.8|354.15|350.05|354.22|350.12|353.9|349.8|22
1639020890000|2021-12-09 03:34:50|354.17|350.07|354.27|350.17|354.27|350.17|354.13|350.03|20
1639020900000|2021-12-09 03:35:00|354.24|350.14|354.36|350.26|354.37|350.27|354.24|350.14|20
1639020910000|2021-12-09 03:35:10|354.37|350.27|354.1|350|354.42|350.32|354.02|349.92|17
1639020920000|2021-12-09 03:35:20|354.12|350.02|354.15|350.05|354.23|350.13|354.12|350.02|16
1639020930000|2021-12-09 03:35:30|354.2|350.1|354.24|350.14|354.28|350.18|354.19|350.09|13
1639020940000|2021-12-09 03:35:40|354.25|350.15|354.2|350.1|354.29|350.19|354.18|350.08|26
1639020950000|2021-12-09 03:35:50|354.23|350.13|354.27|350.17|354.38|350.28|354.2|350.1|20
1639020960000|2021-12-09 03:36:00|354.31|350.21|354.28|350.18|354.38|350.28|354.25|350.15|4
1639020970000|2021-12-09 03:36:10|354.31|350.21|354.3|350.2|354.39|350.29|354.3|350.2|8
1639020980000|2021-12-09 03:36:20|354.32|350.22|354.35|350.25|354.38|350.28|354.31|350.21|12
1639020990000|2021-12-09 03:36:30|354.3|350.2|354.2|350.1|354.3|350.2|354.1|350|13
1639021000000|2021-12-09 03:36:40|354.24|350.14|354.17|350.07|354.25|350.15|354.17|350.07|9
1639021010000|2021-12-09 03:36:50|354.24|350.14|354.22|350.12|354.33|350.23|354.22|350.12|12
1639021020000|2021-12-09 03:37:00|354.2|350.1|354.07|349.97|354.2|350.1|354.01|349.91|17
1639021030000|2021-12-09 03:37:10|354.08|349.98|354.17|350.07|354.22|350.12|354.07|349.97|23
1639021040000|2021-12-09 03:37:20|354.13|350.03|353.88|349.78|354.17|350.07|353.88|349.78|20
1639021050000|2021-12-09 03:37:30|353.89|349.79|353.62|349.52|353.89|349.79|353.61|349.51|19
1639021060000|2021-12-09 03:37:40|353.44|349.34|353.54|349.44|353.61|349.51|353.44|349.34|8
1639021070000|2021-12-09 03:37:50|353.55|349.45|352.81|348.71|353.55|349.45|352.7|348.6|25
1639021080000|2021-12-09 03:38:00|352.8|348.7|353.4|349.3|353.41|349.31|352.78|348.68|30
1639021090000|2021-12-09 03:38:10|353.5|349.4|353.55|349.45|353.56|349.46|353.41|349.31|19
1639021100000|2021-12-09 03:38:20|353.57|349.47|353.01|348.91|353.57|349.47|352.9|348.8|27
1639021110000|2021-12-09 03:38:30|353.03|348.93|353.06|348.96|353.08|348.98|352.94|348.84|15
1639021120000|2021-12-09 03:38:40|353.08|348.98|353.09|348.99|353.09|348.99|353.06|348.96|9
1639021130000|2021-12-09 03:38:50|353.08|348.98|353.16|349.06|353.25|349.15|352.99|348.89|17
1639021140000|2021-12-09 03:39:00|353.18|349.08|352.94|348.84|353.18|349.08|352.93|348.83|13
1639021150000|2021-12-09 03:39:10|352.91|348.81|353.03|348.93|353.14|349.04|352.91|348.81|21
1639021160000|2021-12-09 03:39:20|353.08|348.98|352.96|348.86|353.1|349|352.96|348.86|16
1639021170000|2021-12-09 03:39:30|352.95|348.85|352.69|348.59|352.96|348.86|352.52|348.42|24
1639021180000|2021-12-09 03:39:40|352.7|348.6|352.63|348.53|352.7|348.6|352.52|348.42|22
1639021190000|2021-12-09 03:39:50|352.61|348.51|352.65|348.55|352.65|348.55|352.53|348.43|16
1639021200000|2021-12-09 03:40:00|352.5|348.4|352.4|348.3|352.54|348.44|352.37|348.27|19
1639021210000|2021-12-09 03:40:10|352.45|348.35|352.24|348.14|352.53|348.43|352.19|348.09|23
1639021220000|2021-12-09 03:40:20|352.21|348.11|351.9|347.8|352.22|348.12|351.86|347.76|23
1639021230000|2021-12-09 03:40:30|351.74|347.64|351.98|347.88|351.98|347.88|351.49|347.39|28
1639021240000|2021-12-09 03:40:40|351.99|347.89|351.99|347.89|352.01|347.91|351.96|347.86|16
1639021250000|2021-12-09 03:40:50|351.98|347.88|352|347.9|352.03|347.93|351.95|347.85|19
1639021260000|2021-12-09 03:41:00|352.01|347.91|352.16|348.06|352.16|348.06|351.98|347.88|17
1639021270000|2021-12-09 03:41:10|352.17|348.07|352.26|348.16|352.26|348.16|352.17|348.07|15
1639021280000|2021-12-09 03:41:20|352.32|348.22|352.27|348.17|352.35|348.25|352.24|348.14|14
1639021290000|2021-12-09 03:41:30|352.28|348.18|352.19|348.09|352.28|348.18|352.09|347.99|15
1639021300000|2021-12-09 03:41:40|352.08|347.98|352.19|348.09|352.19|348.09|351.97|347.87|11
1639021310000|2021-12-09 03:41:50|352.13|348.03|352.01|347.91|352.23|348.13|352|347.9|13
1639021320000|2021-12-09 03:42:00|352|347.9|352.04|347.94|352.05|347.95|351.87|347.77|18
1639021330000|2021-12-09 03:42:10|351.87|347.77|351.85|347.75|352.01|347.91|351.7|347.6|13
1639021340000|2021-12-09 03:42:20|351.83|347.73|351.47|347.37|351.85|347.75|351.47|347.37|23
1639021350000|2021-12-09 03:42:30|351.42|347.32|351.3|347.2|351.42|347.32|351.13|347.03|27
1639021360000|2021-12-09 03:42:40|351.27|347.17|351.05|346.95|351.28|347.18|350.97|346.87|33
1639021370000|2021-12-09 03:42:50|351.12|347.02|351.21|347.11|351.24|347.14|351.02|346.92|21
1639021380000|2021-12-09 03:43:00|351.22|347.12|351.17|347.07|351.27|347.17|351.16|347.06|17
1639021390000|2021-12-09 03:43:10|351.19|347.09|351.33|347.23|351.38|347.28|351.19|347.09|18
1639021400000|2021-12-09 03:43:20|351.34|347.24|351.19|347.09|351.39|347.29|351|346.9|18
1639021410000|2021-12-09 03:43:30|351.26|347.16|351.29|347.19|351.4|347.3|351.22|347.12|16
1639021420000|2021-12-09 03:43:40|351.21|347.11|351.32|347.22|351.35|347.25|351.21|347.11|14
1639021430000|2021-12-09 03:43:50|351.27|347.17|351.36|347.26|351.36|347.26|351.24|347.14|8
1639021440000|2021-12-09 03:44:00|351.38|347.28|351.66|347.56|351.78|347.68|351.31|347.21|29
1639021450000|2021-12-09 03:44:10|351.73|347.63|351.61|347.51|351.73|347.63|351.44|347.34|20
1639021460000|2021-12-09 03:44:20|351.6|347.5|351.72|347.62|351.78|347.68|351.55|347.45|13
1639021470000|2021-12-09 03:44:30|351.67|347.57|351.63|347.53|351.67|347.57|351.63|347.53|7
1639021480000|2021-12-09 03:44:40|351.64|347.54|351.68|347.58|351.68|347.58|351.59|347.49|10
1639021490000|2021-12-09 03:44:50|351.66|347.56|351.89|347.79|351.89|347.79|351.62|347.52|22
1639021500000|2021-12-09 03:45:00|351.84|347.74|351.8|347.7|351.9|347.8|351.77|347.67|10
1639021510000|2021-12-09 03:45:10|351.79|347.69|351.51|347.41|351.85|347.75|351.28|347.18|19
1639021520000|2021-12-09 03:45:20|351.49|347.39|351.19|347.09|351.49|347.39|351.07|346.97|21
1639021530000|2021-12-09 03:45:30|351.12|347.02|350.66|346.56|351.19|347.09|350.59|346.49|29
1639021540000|2021-12-09 03:45:40|350.53|346.43|350.36|346.26|350.53|346.43|349.4|345.3|23
1639021550000|2021-12-09 03:45:50|350.4|346.3|350.9|346.8|350.9|346.8|350.28|346.18|10
1639021560000|2021-12-09 03:46:00|350.8|346.7|349.8|345.7|350.8|346.7|349.3|345.2|22
1639021570000|2021-12-09 03:46:10|349.75|345.65|350.1|346|350.1|346|349.5|345.4|22
1639021580000|2021-12-09 03:46:20|350.3|346.2|349.92|345.82|350.3|346.2|349.92|345.82|15
1639021590000|2021-12-09 03:46:30|349.94|345.84|350.09|345.99|350.3|346.2|349.9|345.8|30
1639021600000|2021-12-09 03:46:40|350.16|346.06|350.24|346.14|350.35|346.25|350.11|346.01|27
1639021610000|2021-12-09 03:46:50|350.29|346.19|349.5|345.4|350.29|346.19|349.4|345.3|33
1639021620000|2021-12-09 03:47:00|349.54|345.44|349.63|345.53|349.86|345.76|349.49|345.39|24
1639021630000|2021-12-09 03:47:10|349.65|345.55|349.27|345.17|349.82|345.72|349.27|345.17|31
1639021640000|2021-12-09 03:47:20|349.26|345.16|349.36|345.26|349.48|345.38|349.1|345|30
1639021650000|2021-12-09 03:47:30|349.3|345.2|348.9|344.8|349.3|345.2|348.85|344.75|20
1639021660000|2021-12-09 03:47:40|349.05|344.95|349.01|344.91|349.13|345.03|348.56|344.46|19
1639021670000|2021-12-09 03:47:50|348.79|344.69|349.74|345.64|349.74|345.64|348.78|344.68|31
1639021680000|2021-12-09 03:48:00|349.72|345.62|349.77|345.67|349.79|345.69|349.63|345.53|25
1639021690000|2021-12-09 03:48:10|349.8|345.7|349.59|345.49|349.98|345.88|349.53|345.43|30
1639021700000|2021-12-09 03:48:20|349.6|345.5|349.99|345.89|350.03|345.93|349.6|345.5|26
1639021710000|2021-12-09 03:48:30|350.01|345.91|350.08|345.98|350.09|345.99|350.01|345.91|20
1639021720000|2021-12-09 03:48:40|350.1|346|350|345.9|350.17|346.07|350|345.9|30
1639021730000|2021-12-09 03:48:50|350.07|345.97|350.38|346.28|350.38|346.28|350.02|345.92|32
1639021740000|2021-12-09 03:49:00|350.39|346.29|350.16|346.06|350.39|346.29|350.09|345.99|17
1639021750000|2021-12-09 03:49:10|350.15|346.05|349.92|345.82|350.16|346.06|349.72|345.62|24
1639021760000|2021-12-09 03:49:20|349.88|345.78|349.84|345.74|349.9|345.8|349.75|345.65|22
1639021770000|2021-12-09 03:49:30|349.85|345.75|349.5|345.4|349.92|345.82|349.5|345.4|25
1639021780000|2021-12-09 03:49:40|349.6|345.5|349.72|345.62|349.72|345.62|349.6|345.5|19
1639021790000|2021-12-09 03:49:50|349.7|345.6|349.61|345.51|349.72|345.62|349.56|345.46|17
1639021800000|2021-12-09 03:50:00|349.65|345.55|349.74|345.64|349.82|345.72|349.65|345.55|18
1639021810000|2021-12-09 03:50:10|349.69|345.59|350|345.9|350.03|345.93|349.69|345.59|21
1639021820000|2021-12-09 03:50:20|350.09|345.99|349.85|345.75|350.17|346.07|349.85|345.75|18
1639021830000|2021-12-09 03:50:30|349.84|345.74|349.81|345.71|349.91|345.81|349.4|345.3|24
1639021840000|2021-12-09 03:50:40|349.8|345.7|349.81|345.71|349.98|345.88|349.78|345.68|22
1639021850000|2021-12-09 03:50:50|349.82|345.72|350.15|346.05|350.15|346.05|349.82|345.72|29
1639021860000|2021-12-09 03:51:00|350.16|346.06|350.47|346.37|350.52|346.42|350.13|346.03|26
1639021870000|2021-12-09 03:51:10|350.46|346.36|350.67|346.57|350.71|346.61|350.39|346.29|27
1639021880000|2021-12-09 03:51:20|350.66|346.56|350.57|346.47|350.81|346.71|350.54|346.44|26
1639021890000|2021-12-09 03:51:30|350.58|346.48|350.68|346.58|350.68|346.58|350.44|346.34|33
1639021900000|2021-12-09 03:51:40|350.64|346.54|350.76|346.66|350.78|346.68|350.64|346.54|18
1639021910000|2021-12-09 03:51:50|350.75|346.65|350.64|346.54|350.75|346.65|350.6|346.5|20
1639021920000|2021-12-09 03:52:00|350.65|346.55|350.85|346.75|350.85|346.75|350.6|346.5|21
1639021930000|2021-12-09 03:52:10|350.82|346.72|350.91|346.81|350.91|346.81|350.81|346.71|18
1639021940000|2021-12-09 03:52:20|350.9|346.8|350.85|346.75|350.97|346.87|350.82|346.72|13
1639021950000|2021-12-09 03:52:30|350.96|346.86|350.89|346.79|350.98|346.88|350.83|346.73|19
1639021960000|2021-12-09 03:52:40|350.72|346.62|350.7|346.6|350.8|346.7|350.65|346.55|18
1639021970000|2021-12-09 03:52:50|350.71|346.61|350.73|346.63|350.87|346.77|350.65|346.55|29
1639021980000|2021-12-09 03:53:00|350.83|346.73|350.91|346.81|350.93|346.83|350.75|346.65|21
1639021990000|2021-12-09 03:53:10|350.93|346.83|351|346.9|351.17|347.07|350.89|346.79|21
1639022000000|2021-12-09 03:53:20|350.9|346.8|351.05|346.95|351.23|347.13|350.9|346.8|22
1639022010000|2021-12-09 03:53:30|351.06|346.96|351.06|346.96|351.13|347.03|350.9|346.8|18
1639022020000|2021-12-09 03:53:40|351.08|346.98|351.09|346.99|351.16|347.06|351.08|346.98|12
1639022030000|2021-12-09 03:53:50|351.13|347.03|351.13|347.03|351.15|347.05|350.98|346.88|21
1639022040000|2021-12-09 03:54:00|351.14|347.04|351.15|347.05|351.16|347.06|351.1|347|10
1639022050000|2021-12-09 03:54:10|351.14|347.04|351.31|347.21|351.31|347.21|351.11|347.01|16
1639022060000|2021-12-09 03:54:20|351.32|347.22|351.27|347.17|351.43|347.33|351.26|347.16|16
1639022070000|2021-12-09 03:54:30|351.15|347.05|351.19|347.09|351.19|347.09|350.94|346.84|18
1639022080000|2021-12-09 03:54:40|351.29|347.19|351.25|347.15|351.29|347.19|351.16|347.06|7
1639022090000|2021-12-09 03:54:50|351.15|347.05|351.1|347|351.16|347.06|351.02|346.92|11
1639022100000|2021-12-09 03:55:00|351.07|346.97|350.85|346.75|351.07|346.97|350.61|346.51|17
1639022110000|2021-12-09 03:55:10|350.66|346.56|350.82|346.72|350.86|346.76|350.62|346.52|9
1639022120000|2021-12-09 03:55:20|350.85|346.75|350.92|346.82|350.96|346.86|350.81|346.71|7
1639022130000|2021-12-09 03:55:30|350.93|346.83|350.97|346.87|350.97|346.87|350.84|346.74|6
1639022140000|2021-12-09 03:55:40|350.93|346.83|351.01|346.91|351.06|346.96|350.93|346.83|12
1639022150000|2021-12-09 03:55:50|351.02|346.92|351.06|346.96|351.17|347.07|351.02|346.92|11
1639022160000|2021-12-09 03:56:00|351.17|347.07|351.13|347.03|351.18|347.08|351.02|346.92|12
1639022170000|2021-12-09 03:56:10|351.12|347.02|350.92|346.82|351.12|347.02|350.92|346.82|10
1639022180000|2021-12-09 03:56:20|351.01|346.91|351.07|346.97|351.12|347.02|350.91|346.81|14
1639022190000|2021-12-09 03:56:30|351.11|347.01|351.08|346.98|351.13|347.03|351.06|346.96|9
1639022200000|2021-12-09 03:56:40|351.09|346.99|351|346.9|351.1|347|350.9|346.8|15
1639022210000|2021-12-09 03:56:50|350.9|346.8|350.99|346.89|351.01|346.91|350.74|346.64|14
1639022220000|2021-12-09 03:57:00|351|346.9|350.99|346.89|351|346.9|350.85|346.75|6
1639022230000|2021-12-09 03:57:10|351|346.9|350.85|346.75|351|346.9|350.84|346.74|9
1639022240000|2021-12-09 03:57:20|350.84|346.74|350.93|346.83|351.01|346.91|350.84|346.74|17
1639022250000|2021-12-09 03:57:30|350.92|346.82|350.91|346.81|351.01|346.91|350.9|346.8|10
1639022260000|2021-12-09 03:57:40|350.93|346.83|350.96|346.86|350.99|346.89|350.82|346.72|14
1639022270000|2021-12-09 03:57:50|350.95|346.85|351.09|346.99|351.1|347|350.86|346.76|21
1639022280000|2021-12-09 03:58:00|351.1|347|351.29|347.19|351.29|347.19|350.95|346.85|18
1639022290000|2021-12-09 03:58:10|351.12|347.02|351.3|347.2|351.31|347.21|351.12|347.02|4
1639022300000|2021-12-09 03:58:20|351.18|347.08|351.12|347.02|351.3|347.2|351.03|346.93|21
1639022310000|2021-12-09 03:58:30|351.04|346.94|351.05|346.95|351.12|347.02|351.01|346.91|9
1639022320000|2021-12-09 03:58:40|351.06|346.96|350.99|346.89|351.1|347|350.88|346.78|19
1639022330000|2021-12-09 03:58:50|350.96|346.86|350.81|346.71|350.97|346.87|350.71|346.61|7
1639022340000|2021-12-09 03:59:00|350.94|346.84|350.98|346.88|351.03|346.93|350.84|346.74|15
1639022350000|2021-12-09 03:59:10|351|346.9|350.72|346.62|351.13|347.03|350.71|346.61|17
1639022360000|2021-12-09 03:59:20|350.47|346.37|350.64|346.54|350.78|346.68|350.41|346.31|14
1639022370000|2021-12-09 03:59:30|350.6|346.5|350.19|346.09|350.68|346.58|350.19|346.09|18
1639022380000|2021-12-09 03:59:40|350.24|346.14|350.19|346.09|350.45|346.35|350.19|346.09|23
1639022390000|2021-12-09 03:59:50|350.15|346.05|350.43|346.33|350.43|346.33|349.92|345.82|21
1639022400000|2021-12-09 04:00:00|350.38|346.28|349.86|345.76|350.38|346.28|349.81|345.71|21
1639022410000|2021-12-09 04:00:10|349.83|345.73|349.93|345.83|350.04|345.94|349.52|345.42|22
1639022420000|2021-12-09 04:00:20|349.9|345.8|350.33|346.23|350.37|346.27|349.9|345.8|22
1639022430000|2021-12-09 04:00:30|350.36|346.26|350.87|346.77|350.87|346.77|350.36|346.26|28
1639022440000|2021-12-09 04:00:40|350.8|346.7|350.82|346.72|351.32|347.22|350.72|346.62|20
1639022450000|2021-12-09 04:00:50|350.83|346.73|350.8|346.7|350.95|346.85|350.8|346.7|17
1639022460000|2021-12-09 04:01:00|350.83|346.73|350.8|346.7|350.83|346.73|350.6|346.5|18
1639022470000|2021-12-09 04:01:10|350.72|346.62|350.93|346.83|350.96|346.86|350.6|346.5|22
1639022480000|2021-12-09 04:01:20|350.94|346.84|351.12|347.02|351.16|347.06|350.88|346.78|26
1639022490000|2021-12-09 04:01:30|351.14|347.04|351.35|347.25|351.4|347.3|351.13|347.03|13
1639022500000|2021-12-09 04:01:40|351.36|347.26|351.34|347.24|351.4|347.3|351.29|347.19|15
1639022510000|2021-12-09 04:01:50|351.33|347.23|351.41|347.31|351.41|347.31|351.28|347.18|16
1639022520000|2021-12-09 04:02:00|351.42|347.32|351.19|347.09|351.49|347.39|351.19|347.09|23
1639022530000|2021-12-09 04:02:10|351.01|346.91|351.25|347.15|351.29|347.19|350.94|346.84|26
1639022540000|2021-12-09 04:02:20|351.28|347.18|352.13|348.03|352.13|348.03|351.28|347.18|29
1639022550000|2021-12-09 04:02:30|352.12|348.02|352.05|347.95|352.12|348.02|351.7|347.6|21
1639022560000|2021-12-09 04:02:40|352.07|347.97|351.65|347.55|352.07|347.97|351.61|347.51|20
1639022570000|2021-12-09 04:02:50|351.64|347.54|351.7|347.6|351.82|347.72|351.64|347.54|27
1639022580000|2021-12-09 04:03:00|351.79|347.69|351.9|347.8|351.9|347.8|351.67|347.57|23
1639022590000|2021-12-09 04:03:10|351.98|347.88|352|347.9|352.15|348.05|351.96|347.86|17
1639022600000|2021-12-09 04:03:20|352.05|347.95|352.05|347.95|352.26|348.16|351.94|347.84|17
1639022610000|2021-12-09 04:03:30|352.2|348.1|352.33|348.23|352.34|348.24|352.18|348.08|28
1639022620000|2021-12-09 04:03:40|352.32|348.22|352.05|347.95|352.32|348.22|352.01|347.91|23
1639022630000|2021-12-09 04:03:50|352.08|347.98|352.04|347.94|352.08|347.98|351.89|347.79|21
1639022640000|2021-12-09 04:04:00|352.03|347.93|352.2|348.1|352.2|348.1|352.03|347.93|13
1639022650000|2021-12-09 04:04:10|352.19|348.09|352.24|348.14|352.26|348.16|352.16|348.06|13
1639022660000|2021-12-09 04:04:20|352.26|348.16|352.22|348.12|352.27|348.17|352.21|348.11|17
1639022670000|2021-12-09 04:04:30|352.23|348.13|352.21|348.11|352.24|348.14|352.2|348.1|9
1639022680000|2021-12-09 04:04:40|352.23|348.13|352.21|348.11|352.23|348.13|352.18|348.08|7
1639022690000|2021-12-09 04:04:50|352.22|348.12|352.24|348.14|352.24|348.14|352.21|348.11|8
1639022700000|2021-12-09 04:05:00|352.3|348.2|352.2|348.1|352.3|348.2|352.15|348.05|13
1639022710000|2021-12-09 04:05:10|352.15|348.05|352.45|348.35|352.45|348.35|352.15|348.05|9
1639022720000|2021-12-09 04:05:20|352.46|348.36|352.29|348.19|352.46|348.36|352.2|348.1|14
1639022730000|2021-12-09 04:05:30|352.3|348.2|352.43|348.33|352.46|348.36|352.3|348.2|17
1639022740000|2021-12-09 04:05:40|352.42|348.32|352.44|348.34|352.7|348.6|352.4|348.3|16
1639022750000|2021-12-09 04:05:50|352.46|348.36|352.6|348.5|352.65|348.55|352.4|348.3|12
1639022760000|2021-12-09 04:06:00|352.55|348.45|352.23|348.13|352.55|348.45|352.23|348.13|17
1639022770000|2021-12-09 04:06:10|351.97|347.87|352.24|348.14|352.24|348.14|351.97|347.87|12
1639022780000|2021-12-09 04:06:20|352.25|348.15|352.2|348.1|352.31|348.21|352|347.9|21
1639022790000|2021-12-09 04:06:30|352.25|348.15|352.25|348.15|352.29|348.19|352.2|348.1|16
1639022800000|2021-12-09 04:06:40|352.28|348.18|352.2|348.1|352.3|348.2|352.2|348.1|11
1639022810000|2021-12-09 04:06:50|352.19|348.09|352.08|347.98|352.2|348.1|352.08|347.98|6
1639022820000|2021-12-09 04:07:00|352.19|348.09|351.81|347.71|352.19|348.09|351.61|347.51|12
1639022830000|2021-12-09 04:07:10|351.78|347.68|352.05|347.95|352.05|347.95|351.7|347.6|16
1639022840000|2021-12-09 04:07:20|352.02|347.92|352.03|347.93|352.05|347.95|351.97|347.87|14
1639022850000|2021-12-09 04:07:30|352.05|347.95|352.12|348.02|352.12|348.02|351.97|347.87|17
1639022860000|2021-12-09 04:07:40|352.13|348.03|352.26|348.16|352.29|348.19|352|347.9|18
1639022870000|2021-12-09 04:07:50|352.29|348.19|352.08|347.98|352.29|348.19|351.98|347.88|16
1639022880000|2021-12-09 04:08:00|352.07|347.97|352.08|347.98|352.08|347.98|352.01|347.91|9
1639022890000|2021-12-09 04:08:10|352.09|347.99|352.13|348.03|352.14|348.04|352.09|347.99|4
1639022900000|2021-12-09 04:08:20|352.12|348.02|352.12|348.02|352.13|348.03|352.04|347.94|8
1639022910000|2021-12-09 04:08:30|352.09|347.99|352.33|348.23|352.33|348.23|351.99|347.89|15
1639022920000|2021-12-09 04:08:40|352.29|348.19|352.33|348.23|352.38|348.28|352.29|348.19|6
1639022930000|2021-12-09 04:08:50|352.31|348.21|352.44|348.34|352.53|348.43|352.31|348.21|14
1639022940000|2021-12-09 04:09:00|352.45|348.35|352.38|348.28|352.46|348.36|352.36|348.26|15
1639022950000|2021-12-09 04:09:10|352.4|348.3|352.41|348.31|352.49|348.39|352.4|348.3|12
1639022960000|2021-12-09 04:09:20|352.43|348.33|352.59|348.49|352.59|348.49|352.42|348.32|17
1639022970000|2021-12-09 04:09:30|352.6|348.5|352.68|348.58|352.68|348.58|352.49|348.39|15
1639022980000|2021-12-09 04:09:40|352.69|348.59|352.69|348.59|352.7|348.6|352.69|348.59|3
1639022990000|2021-12-09 04:09:50|352.68|348.58|352.67|348.57|352.72|348.62|352.58|348.48|12
1639023000000|2021-12-09 04:10:00|352.66|348.56|352.46|348.36|352.66|348.56|352.43|348.33|11
1639023010000|2021-12-09 04:10:10|352.45|348.35|352.63|348.53|352.75|348.65|352.45|348.35|17
1639023020000|2021-12-09 04:10:20|352.64|348.54|352.89|348.79|352.91|348.81|352.64|348.54|23
1639023030000|2021-12-09 04:10:30|352.84|348.74|352.88|348.78|352.91|348.81|352.78|348.68|13
1639023040000|2021-12-09 04:10:40|352.87|348.77|352.9|348.8|352.92|348.82|352.85|348.75|10
1639023050000|2021-12-09 04:10:50|352.92|348.82|352.9|348.8|352.92|348.82|352.85|348.75|16
1639023060000|2021-12-09 04:11:00|352.91|348.81|352.95|348.85|353|348.9|352.9|348.8|14
1639023070000|2021-12-09 04:11:10|352.94|348.84|352.77|348.67|352.95|348.85|352.67|348.57|15
1639023080000|2021-12-09 04:11:20|352.79|348.69|352.92|348.82|352.92|348.82|352.76|348.66|15
1639023090000|2021-12-09 04:11:30|352.91|348.81|352.71|348.61|352.91|348.81|352.71|348.61|10
1639023100000|2021-12-09 04:11:40|352.67|348.57|352.69|348.59|352.69|348.59|352.63|348.53|9
1639023110000|2021-12-09 04:11:50|352.68|348.58|352.67|348.57|352.73|348.63|352.57|348.47|14
1639023120000|2021-12-09 04:12:00|352.52|348.42|352.77|348.67|352.8|348.7|352.52|348.42|24
1639023130000|2021-12-09 04:12:10|352.78|348.68|352.75|348.65|352.82|348.72|352.72|348.62|12
1639023140000|2021-12-09 04:12:20|352.73|348.63|352.67|348.57|352.73|348.63|352.6|348.5|10
1639023150000|2021-12-09 04:12:30|352.64|348.54|352.67|348.57|352.69|348.59|352.56|348.46|14
1639023160000|2021-12-09 04:12:40|352.68|348.58|352.7|348.6|352.7|348.6|352.46|348.36|7
1639023170000|2021-12-09 04:12:50|352.66|348.56|352.59|348.49|352.68|348.58|352.59|348.49|13
1639023180000|2021-12-09 04:13:00|352.6|348.5|352.65|348.55|352.65|348.55|352.59|348.49|15
1639023190000|2021-12-09 04:13:10|352.64|348.54|352.47|348.37|352.67|348.57|352.46|348.36|21
1639023200000|2021-12-09 04:13:20|352.46|348.36|352.41|348.31|352.46|348.36|352.28|348.18|9
1639023210000|2021-12-09 04:13:30|352.38|348.28|352.15|348.05|352.39|348.29|352.15|348.05|21
1639023220000|2021-12-09 04:13:40|352.14|348.04|352.2|348.1|352.37|348.27|352.01|347.91|21
1639023230000|2021-12-09 04:13:50|352.29|348.19|352.39|348.29|352.46|348.36|352.29|348.19|16
1639023240000|2021-12-09 04:14:00|352.38|348.28|352.15|348.05|352.39|348.29|352.15|348.05|13
1639023250000|2021-12-09 04:14:10|352.12|348.02|352.09|347.99|352.24|348.14|352.04|347.94|11
1639023260000|2021-12-09 04:14:20|352.2|348.1|352.25|348.15|352.35|348.25|352.19|348.09|13
1639023270000|2021-12-09 04:14:30|352.26|348.16|352.28|348.18|352.32|348.22|352.25|348.15|12
1639023280000|2021-12-09 04:14:40|352.31|348.21|352.28|348.18|352.31|348.21|352.17|348.07|13
1639023290000|2021-12-09 04:14:50|352.29|348.19|352.25|348.15|352.38|348.28|352.25|348.15|15
1639023300000|2021-12-09 04:15:00|352.37|348.27|352.79|348.69|352.87|348.77|352.35|348.25|29
1639023310000|2021-12-09 04:15:10|352.77|348.67|352.92|348.82|352.92|348.82|352.77|348.67|11
1639023320000|2021-12-09 04:15:20|352.91|348.81|353.12|349.02|353.18|349.08|352.91|348.81|20
1639023330000|2021-12-09 04:15:30|353.1|349|352.69|348.59|353.1|349|352.61|348.51|19
1639023340000|2021-12-09 04:15:40|352.64|348.54|352.56|348.46|352.64|348.54|352.37|348.27|11
1639023350000|2021-12-09 04:15:50|352.52|348.42|352.56|348.46|352.64|348.54|352.52|348.42|13
1639023360000|2021-12-09 04:16:00|352.54|348.44|352.37|348.27|352.54|348.44|352.37|348.27|18
1639023370000|2021-12-09 04:16:10|352.18|348.08|352.18|348.08|352.23|348.13|352.12|348.02|10
1639023380000|2021-12-09 04:16:20|352.06|347.96|351.89|347.79|352.07|347.97|351.87|347.77|20
1639023390000|2021-12-09 04:16:30|351.81|347.71|351.98|347.88|351.98|347.88|351.78|347.68|15
1639023400000|2021-12-09 04:16:40|351.99|347.89|352.14|348.04|352.14|348.04|351.99|347.89|6
1639023410000|2021-12-09 04:16:50|352.18|348.08|352.37|348.27|352.37|348.27|352.15|348.05|13
1639023420000|2021-12-09 04:17:00|352.35|348.25|352.33|348.23|352.35|348.25|352.29|348.19|8
1639023430000|2021-12-09 04:17:10|352.32|348.22|353|348.9|353.06|348.96|352.32|348.22|18
1639023440000|2021-12-09 04:17:20|352.65|348.55|352.72|348.62|352.84|348.74|352.55|348.45|20
1639023450000|2021-12-09 04:17:30|352.67|348.57|352.53|348.43|352.7|348.6|352.33|348.23|20
1639023460000|2021-12-09 04:17:40|352.44|348.34|352.57|348.47|352.61|348.51|352.4|348.3|10
1639023470000|2021-12-09 04:17:50|352.56|348.46|352.45|348.35|352.6|348.5|352.45|348.35|9
1639023480000|2021-12-09 04:18:00|352.42|348.32|352.05|347.95|352.42|348.32|351.77|347.67|19
1639023490000|2021-12-09 04:18:10|352|347.9|352.06|347.96|352.06|347.96|351.85|347.75|15
1639023500000|2021-12-09 04:18:20|352.07|347.97|352.02|347.92|352.11|348.01|351.91|347.81|14
1639023510000|2021-12-09 04:18:30|351.86|347.76|351.7|347.6|351.86|347.76|351.66|347.56|13
1639023520000|2021-12-09 04:18:40|351.73|347.63|351.45|347.35|351.74|347.64|351.4|347.3|16
1639023530000|2021-12-09 04:18:50|351.51|347.41|351.44|347.34|351.65|347.55|351.3|347.2|14
1639023540000|2021-12-09 04:19:00|351.45|347.35|351.52|347.42|351.52|347.42|351.16|347.06|21
1639023550000|2021-12-09 04:19:10|351.38|347.28|351.47|347.37|351.56|347.46|351.3|347.2|14
1639023560000|2021-12-09 04:19:20|351.48|347.38|351.52|347.42|351.52|347.42|351.48|347.38|8
1639023570000|2021-12-09 04:19:30|351.39|347.29|351.43|347.33|351.63|347.53|351.39|347.29|6
1639023580000|2021-12-09 04:19:40|351.4|347.3|351.55|347.45|351.66|347.56|351.4|347.3|13
1639023590000|2021-12-09 04:19:50|351.52|347.42|351.6|347.5|351.6|347.5|351.43|347.33|25
1639023600000|2021-12-09 04:20:00|351.59|347.49|351.72|347.62|351.72|347.62|351.58|347.48|19
1639023610000|2021-12-09 04:20:10|351.73|347.63|351.73|347.63|351.73|347.63|351.63|347.53|16
1639023620000|2021-12-09 04:20:20|351.76|347.66|351.83|347.73|351.83|347.73|351.75|347.65|14
1639023630000|2021-12-09 04:20:30|351.82|347.72|351.8|347.7|351.93|347.83|351.79|347.69|13
1639023640000|2021-12-09 04:20:40|351.79|347.69|351.76|347.66|351.79|347.69|351.76|347.66|5
1639023650000|2021-12-09 04:20:50|351.77|347.67|351.75|347.65|351.77|347.67|351.72|347.62|9
1639023660000|2021-12-09 04:21:00|351.72|347.62|351.88|347.78|351.89|347.79|351.72|347.62|8
1639023670000|2021-12-09 04:21:10|351.87|347.77|351.87|347.77|351.88|347.78|351.87|347.77|3
1639023680000|2021-12-09 04:21:20|351.86|347.76|351.85|347.75|351.94|347.84|351.83|347.73|9
1639023690000|2021-12-09 04:21:30|351.84|347.74|351.76|347.66|351.84|347.74|351.67|347.57|19
1639023700000|2021-12-09 04:21:40|351.75|347.65|351.8|347.7|351.86|347.76|351.75|347.65|8
1639023710000|2021-12-09 04:21:50|351.76|347.66|351.92|347.82|351.92|347.82|351.76|347.66|12
1639023720000|2021-12-09 04:22:00|351.91|347.81|352.06|347.96|352.06|347.96|351.91|347.81|8
1639023730000|2021-12-09 04:22:10|352.04|347.94|352.06|347.96|352.06|347.96|352.02|347.92|3
1639023740000|2021-12-09 04:22:20|352.02|347.92|352.09|347.99|352.09|347.99|352.02|347.92|8
1639023750000|2021-12-09 04:22:30|352.11|348.01|352.14|348.04|352.17|348.07|352.11|348.01|10
1639023770000|2021-12-09 04:22:50|352.12|348.02|351.95|347.85|352.14|348.04|351.95|347.85|8
1639023780000|2021-12-09 04:23:00|351.96|347.86|351.9|347.8|351.96|347.86|351.86|347.76|13
1639023790000|2021-12-09 04:23:10|351.88|347.78|351.93|347.83|351.96|347.86|351.88|347.78|21
1639023800000|2021-12-09 04:23:20|351.94|347.84|352.05|347.95|352.08|347.98|351.94|347.84|20
1639023810000|2021-12-09 04:23:30|352.06|347.96|352.12|348.02|352.17|348.07|352.06|347.96|10
1639023820000|2021-12-09 04:23:40|352.16|348.06|352.13|348.03|352.2|348.1|352.13|348.03|8
1639023830000|2021-12-09 04:23:50|352.14|348.04|352.16|348.06|352.16|348.06|352.12|348.02|4
1639023840000|2021-12-09 04:24:00|352.14|348.04|352.32|348.22|352.32|348.22|352.14|348.04|16
1639023850000|2021-12-09 04:24:10|352.33|348.23|352.62|348.52|352.66|348.56|352.33|348.23|19
1639023860000|2021-12-09 04:24:20|352.61|348.51|352.73|348.63|352.74|348.64|352.61|348.51|19
1639023870000|2021-12-09 04:24:30|352.77|348.67|352.34|348.24|352.78|348.68|352.34|348.24|29
1639023880000|2021-12-09 04:24:40|352.35|348.25|352.41|348.31|352.43|348.33|352.35|348.25|16
1639023890000|2021-12-09 04:24:50|352.4|348.3|352.32|348.22|352.4|348.3|352.32|348.22|15
1639023900000|2021-12-09 04:25:00|352.2|348.1|352.22|348.12|352.32|348.22|352.2|348.1|11
1639023910000|2021-12-09 04:25:10|352.23|348.13|352.2|348.1|352.25|348.15|352.13|348.03|15
1639023920000|2021-12-09 04:25:20|352.21|348.11|352.2|348.1|352.21|348.11|352.18|348.08|11
1639023930000|2021-12-09 04:25:30|352.16|348.06|352.16|348.06|352.19|348.09|352|347.9|17
1639023940000|2021-12-09 04:25:40|352.17|348.07|352.37|348.27|352.37|348.27|352.17|348.07|13
1639023950000|2021-12-09 04:25:50|352.38|348.28|352.5|348.4|352.5|348.4|352.37|348.27|11
1639023960000|2021-12-09 04:26:00|352.49|348.39|352.47|348.37|352.49|348.39|352.38|348.28|13
1639023970000|2021-12-09 04:26:10|352.38|348.28|352.4|348.3|352.51|348.41|352.38|348.28|16
1639023980000|2021-12-09 04:26:20|352.41|348.31|352.46|348.36|352.46|348.36|352.37|348.27|9
1639023990000|2021-12-09 04:26:30|352.45|348.35|352.55|348.45|352.57|348.47|352.45|348.35|11
1639024000000|2021-12-09 04:26:40|352.58|348.48|352.5|348.4|352.63|348.53|352.4|348.3|19
1639024010000|2021-12-09 04:26:50|352.51|348.41|352.5|348.4|352.54|348.44|352.5|348.4|6
1639024020000|2021-12-09 04:27:00|352.54|348.44|352.62|348.52|352.7|348.6|352.47|348.37|15
1639024030000|2021-12-09 04:27:10|352.65|348.55|352.79|348.69|352.79|348.69|352.58|348.48|25
1639024040000|2021-12-09 04:27:20|352.8|348.7|352.72|348.62|352.83|348.73|352.72|348.62|13
1639024050000|2021-12-09 04:27:30|352.64|348.54|352.91|348.81|352.91|348.81|352.64|348.54|24
1639024060000|2021-12-09 04:27:40|352.92|348.82|353.01|348.91|353.07|348.97|352.92|348.82|12
1639024070000|2021-12-09 04:27:50|353.02|348.92|353.2|349.1|353.2|349.1|353.02|348.92|18
1639024080000|2021-12-09 04:28:00|353.19|349.09|353.19|349.09|353.26|349.16|353.19|349.09|15
1639024090000|2021-12-09 04:28:10|353.21|349.11|353.26|349.16|353.27|349.17|353.21|349.11|7
1639024100000|2021-12-09 04:28:20|353.25|349.15|353.27|349.17|353.3|349.2|353.1|349|13
1639024110000|2021-12-09 04:28:30|353.28|349.18|353.42|349.32|353.42|349.32|353.27|349.17|19
1639024120000|2021-12-09 04:28:40|353.41|349.31|353.27|349.17|353.42|349.32|353.27|349.17|6
1639024130000|2021-12-09 04:28:50|353.4|349.3|353.72|349.62|353.73|349.63|353.37|349.27|20
1639024140000|2021-12-09 04:29:00|353.65|349.55|353.67|349.57|353.79|349.69|353.58|349.48|20
1639024150000|2021-12-09 04:29:10|353.66|349.56|353.55|349.45|353.66|349.56|353.55|349.45|7
1639024160000|2021-12-09 04:29:20|353.54|349.44|353.6|349.5|353.65|349.55|353.54|349.44|18
1639024170000|2021-12-09 04:29:30|353.61|349.51|353.59|349.49|353.66|349.56|353.59|349.49|12
1639024180000|2021-12-09 04:29:40|353.64|349.54|353.58|349.48|353.64|349.54|353.5|349.4|14
1639024190000|2021-12-09 04:29:50|353.59|349.49|353.51|349.41|353.64|349.54|353.51|349.41|12
1639024200000|2021-12-09 04:30:00|353.59|349.49|353.62|349.52|353.63|349.53|353.5|349.4|17
1639024210000|2021-12-09 04:30:10|353.61|349.51|353.55|349.45|353.61|349.51|353.55|349.45|7
1639024220000|2021-12-09 04:30:20|353.47|349.37|353.32|349.22|353.55|349.45|353.3|349.2|10
1639024230000|2021-12-09 04:30:30|353.31|349.21|353.13|349.03|353.32|349.22|353.13|349.03|11
1639024240000|2021-12-09 04:30:40|353.26|349.16|353.13|349.03|353.26|349.16|353.03|348.93|5
1639024250000|2021-12-09 04:30:50|353.26|349.16|353.23|349.13|353.27|349.17|353.13|349.03|8
1639024260000|2021-12-09 04:31:00|353.25|349.15|353.38|349.28|353.39|349.29|353.22|349.12|18
1639024270000|2021-12-09 04:31:10|353.42|349.32|353.26|349.16|353.44|349.34|353.23|349.13|17
1639024280000|2021-12-09 04:31:20|353.39|349.29|353.43|349.33|353.46|349.36|353.32|349.22|16
1639024290000|2021-12-09 04:31:30|353.44|349.34|353.43|349.33|353.45|349.35|353.42|349.32|5
1639024300000|2021-12-09 04:31:40|353.49|349.39|353.41|349.31|353.49|349.39|353.41|349.31|5
1639024310000|2021-12-09 04:31:50|353.38|349.28|353.38|349.28|353.42|349.32|353.38|349.28|8
1639024320000|2021-12-09 04:32:00|353.39|349.29|353.52|349.42|353.52|349.42|353.36|349.26|12
1639024330000|2021-12-09 04:32:10|353.51|349.41|353.42|349.32|353.51|349.41|353.42|349.32|4
1639024340000|2021-12-09 04:32:20|353.41|349.31|353.42|349.32|353.49|349.39|353.3|349.2|11
1639024350000|2021-12-09 04:32:30|353.48|349.38|353.46|349.36|353.48|349.38|353.43|349.33|6
1639024360000|2021-12-09 04:32:40|353.31|349.21|353.24|349.14|353.46|349.36|353.2|349.1|15
1639024370000|2021-12-09 04:32:50|353.18|349.08|353.35|349.25|353.4|349.3|353.15|349.05|18
1639024380000|2021-12-09 04:33:00|353.34|349.24|353.32|349.22|353.35|349.25|353.2|349.1|16
1639024390000|2021-12-09 04:33:10|353.31|349.21|353.27|349.17|353.32|349.22|353.26|349.16|7
1639024400000|2021-12-09 04:33:20|353.26|349.16|353.2|349.1|353.27|349.17|353.18|349.08|8
1639024410000|2021-12-09 04:33:30|353.21|349.11|353.26|349.16|353.26|349.16|353.08|348.98|13
1639024420000|2021-12-09 04:33:40|353.2|349.1|353.04|348.94|353.26|349.16|353.02|348.92|7
1639024430000|2021-12-09 04:33:50|353.05|348.95|353.01|348.91|353.05|348.95|352.9|348.8|10
1639024440000|2021-12-09 04:34:00|352.89|348.79|353.02|348.92|353.12|349.02|352.81|348.71|14
1639024450000|2021-12-09 04:34:10|353.03|348.93|352.93|348.83|353.11|349.01|352.84|348.74|9
1639024460000|2021-12-09 04:34:20|353.02|348.92|353.02|348.92|353.06|348.96|353|348.9|10
1639024470000|2021-12-09 04:34:30|352.99|348.89|352.91|348.81|352.99|348.89|352.8|348.7|16
1639024480000|2021-12-09 04:34:40|352.92|348.82|352.95|348.85|353.08|348.98|352.8|348.7|15
1639024490000|2021-12-09 04:34:50|353.11|349.01|353.1|349|353.11|349.01|352.96|348.86|16
1639024500000|2021-12-09 04:35:00|353.06|348.96|352.97|348.87|353.08|348.98|352.97|348.87|10
1639024510000|2021-12-09 04:35:10|352.93|348.83|353.13|349.03|353.13|349.03|352.93|348.83|7
1639024520000|2021-12-09 04:35:20|353.14|349.04|353.14|349.04|353.14|349.04|353.1|349|6
1639024530000|2021-12-09 04:35:30|353.13|349.03|352.99|348.89|353.15|349.05|352.88|348.78|14
1639024540000|2021-12-09 04:35:40|353|348.9|352.98|348.88|353.01|348.91|352.93|348.83|9
1639024550000|2021-12-09 04:35:50|352.97|348.87|353.12|349.02|353.12|349.02|352.96|348.86|12
1639024560000|2021-12-09 04:36:00|353.1|349|353.17|349.07|353.17|349.07|353.1|349|7
1639024570000|2021-12-09 04:36:10|353.28|349.18|353.25|349.15|353.36|349.26|353.25|349.15|5
1639024580000|2021-12-09 04:36:20|353.24|349.14|353.39|349.29|353.39|349.29|353.19|349.09|21
1639024590000|2021-12-09 04:36:30|353.4|349.3|353.46|349.36|353.46|349.36|353.18|349.08|18
1639024600000|2021-12-09 04:36:40|353.43|349.33|353.54|349.44|353.55|349.45|353.41|349.31|15
1639024610000|2021-12-09 04:36:50|353.55|349.45|353.84|349.74|353.84|349.74|353.48|349.38|22
1639024620000|2021-12-09 04:37:00|353.74|349.64|353.98|349.88|353.98|349.88|353.74|349.64|12
1639024630000|2021-12-09 04:37:10|353.97|349.87|353.8|349.7|353.98|349.88|353.74|349.64|16
1639024640000|2021-12-09 04:37:20|353.81|349.71|353.85|349.75|353.92|349.82|353.75|349.65|22
1639024650000|2021-12-09 04:37:30|353.81|349.71|353.87|349.77|353.88|349.78|353.75|349.65|9
1639024660000|2021-12-09 04:37:40|353.86|349.76|353.61|349.51|353.86|349.76|353.61|349.51|9
1639024670000|2021-12-09 04:37:50|353.59|349.49|353.64|349.54|353.64|349.54|353.59|349.49|7
1639024680000|2021-12-09 04:38:00|353.67|349.57|353.66|349.56|353.67|349.57|353.66|349.56|4
1639024690000|2021-12-09 04:38:10|353.65|349.55|353.76|349.66|353.78|349.68|353.63|349.53|7
1639024700000|2021-12-09 04:38:20|353.74|349.64|353.87|349.77|353.87|349.77|353.74|349.64|12
1639024710000|2021-12-09 04:38:30|353.88|349.78|354.12|350.02|354.12|350.02|353.88|349.78|17
1639024720000|2021-12-09 04:38:40|354.11|350.01|354.14|350.04|354.15|350.05|354.11|350.01|9
1639024730000|2021-12-09 04:38:50|354.13|350.03|354.09|349.99|354.13|350.03|354.09|349.99|9
1639024740000|2021-12-09 04:39:00|354.08|349.98|354.45|350.35|354.57|350.47|354.08|349.98|20
1639024750000|2021-12-09 04:39:10|354.56|350.46|354.43|350.33|354.56|350.46|354.34|350.24|14
1639024760000|2021-12-09 04:39:20|354.39|350.29|354.33|350.23|354.47|350.37|354.27|350.17|12
1639024770000|2021-12-09 04:39:30|354.31|350.21|354.08|349.98|354.31|350.21|354.02|349.92|20
1639024780000|2021-12-09 04:39:40|354.07|349.97|354.1|350|354.14|350.04|353.9|349.8|13
1639024790000|2021-12-09 04:39:50|354.11|350.01|353.93|349.83|354.11|350.01|353.85|349.75|16
1639024800000|2021-12-09 04:40:00|353.9|349.8|353.75|349.65|354.03|349.93|353.75|349.65|18
1639024810000|2021-12-09 04:40:10|353.82|349.72|354.02|349.92|354.02|349.92|353.82|349.72|10
1639024820000|2021-12-09 04:40:20|353.9|349.8|354|349.9|354.04|349.94|353.8|349.7|13
1639024830000|2021-12-09 04:40:30|353.99|349.89|353.74|349.64|354|349.9|353.72|349.62|14
1639024840000|2021-12-09 04:40:40|353.73|349.63|353.55|349.45|353.76|349.66|353.55|349.45|12
1639024850000|2021-12-09 04:40:50|353.56|349.46|353.2|349.1|353.63|349.53|353.2|349.1|18
1639024860000|2021-12-09 04:41:00|353.27|349.17|353.45|349.35|353.6|349.5|353.27|349.17|11
1639024870000|2021-12-09 04:41:10|353.46|349.36|353.66|349.56|353.69|349.59|353.46|349.36|15
1639024880000|2021-12-09 04:41:20|353.65|349.55|353.51|349.41|353.77|349.67|353.49|349.39|22
1639024890000|2021-12-09 04:41:30|353.52|349.42|353.24|349.14|353.56|349.46|353.19|349.09|19
1639024900000|2021-12-09 04:41:40|353.25|349.15|353.15|349.05|353.26|349.16|352.99|348.89|8
1639024910000|2021-12-09 04:41:50|353.14|349.04|353.01|348.91|353.2|349.1|353|348.9|13
1639024920000|2021-12-09 04:42:00|353.05|348.95|353.06|348.96|353.27|349.17|352.97|348.87|14
1639024930000|2021-12-09 04:42:10|353.07|348.97|353.14|349.04|353.14|349.04|352.93|348.83|17
1639024940000|2021-12-09 04:42:20|353.03|348.93|353.14|349.04|353.14|349.04|352.99|348.89|18
1639024950000|2021-12-09 04:42:30|353.11|349.01|353.04|348.94|353.11|349.01|352.93|348.83|12
1639024960000|2021-12-09 04:42:40|353.03|348.93|352.88|348.78|353.03|348.93|352.88|348.78|6
1639024970000|2021-12-09 04:42:50|352.89|348.79|352.83|348.73|352.89|348.79|352.82|348.72|11
1639024980000|2021-12-09 04:43:00|352.84|348.74|352.84|348.74|352.86|348.76|352.81|348.71|10
1639024990000|2021-12-09 04:43:10|352.86|348.76|352.84|348.74|352.93|348.83|352.69|348.59|13
1639025000000|2021-12-09 04:43:20|352.76|348.66|352.98|348.88|353|348.9|352.74|348.64|8
1639025010000|2021-12-09 04:43:30|353.01|348.91|353.27|349.17|353.27|349.17|353.01|348.91|13
1639025020000|2021-12-09 04:43:40|353.26|349.16|352.87|348.77|353.26|349.16|352.87|348.77|16
1639025030000|2021-12-09 04:43:50|352.88|348.78|352.96|348.86|352.96|348.86|352.85|348.75|13
1639025040000|2021-12-09 04:44:00|352.92|348.82|353.1|349|353.18|349.08|352.92|348.82|19
1639025050000|2021-12-09 04:44:10|353.12|349.02|353.11|349.01|353.13|349.03|353.1|349|7
1639025060000|2021-12-09 04:44:20|353|348.9|353.12|349.02|353.12|349.02|353|348.9|5
1639025070000|2021-12-09 04:44:30|353.11|349.01|353.1|349|353.11|349.01|353.1|349|2
1639025080000|2021-12-09 04:44:40|353.05|348.95|352.9|348.8|353.14|349.04|352.9|348.8|13
1639025090000|2021-12-09 04:44:50|353.03|348.93|352.81|348.71|353.19|349.09|352.77|348.67|25
1639025100000|2021-12-09 04:45:00|352.8|348.7|352.83|348.73|353.03|348.93|352.79|348.69|14
1639025110000|2021-12-09 04:45:10|352.6|348.5|352.73|348.63|352.92|348.82|352.6|348.5|13
1639025120000|2021-12-09 04:45:20|352.83|348.73|353.05|348.95|353.05|348.95|352.7|348.6|13
1639025130000|2021-12-09 04:45:30|352.92|348.82|353.05|348.95|353.06|348.96|352.92|348.82|7
1639025140000|2021-12-09 04:45:40|352.84|348.74|353.22|349.12|353.22|349.12|352.84|348.74|16
1639025150000|2021-12-09 04:45:50|353.27|349.17|353.28|349.18|353.32|349.22|353.13|349.03|23
1639025160000|2021-12-09 04:46:00|353.29|349.19|353.13|349.03|353.33|349.23|353.05|348.95|17
1639025170000|2021-12-09 04:46:10|353.14|349.04|353.03|348.93|353.21|349.11|352.98|348.88|17
1639025180000|2021-12-09 04:46:20|353.16|349.06|353.15|349.05|353.33|349.23|353.15|349.05|5
1639025190000|2021-12-09 04:46:30|353.1|349|352.6|348.5|353.21|349.11|352.6|348.5|19
1639025200000|2021-12-09 04:46:40|352.72|348.62|352.94|348.84|352.97|348.87|352.6|348.5|10
1639025210000|2021-12-09 04:46:50|352.9|348.8|352.83|348.73|352.9|348.8|352.82|348.72|9
1639025220000|2021-12-09 04:47:00|352.84|348.74|352.77|348.67|352.87|348.77|352.68|348.58|15
1639025230000|2021-12-09 04:47:10|352.76|348.66|352.77|348.67|352.85|348.75|352.74|348.64|9
1639025240000|2021-12-09 04:47:20|352.78|348.68|352.62|348.52|352.78|348.68|352.47|348.37|14
1639025250000|2021-12-09 04:47:30|352.68|348.58|352.57|348.47|352.68|348.58|352.37|348.27|12
1639025260000|2021-12-09 04:47:40|352.62|348.52|352.78|348.68|352.79|348.69|352.61|348.51|10
1639025270000|2021-12-09 04:47:50|352.79|348.69|352.91|348.81|352.95|348.85|352.79|348.69|16
1639025280000|2021-12-09 04:48:00|353.02|348.92|353.02|348.92|353.03|348.93|352.87|348.77|13
1639025290000|2021-12-09 04:48:10|353.01|348.91|353.02|348.92|353.02|348.92|352.73|348.63|13
1639025300000|2021-12-09 04:48:20|353.01|348.91|352.99|348.89|353.02|348.92|352.96|348.86|7
1639025310000|2021-12-09 04:48:30|352.94|348.84|352.92|348.82|353.1|349|352.92|348.82|11
1639025320000|2021-12-09 04:48:40|353.1|349|352.86|348.76|353.11|349.01|352.86|348.76|11
1639025330000|2021-12-09 04:48:50|352.93|348.83|352.91|348.81|353.08|348.98|352.82|348.72|5
1639025350000|2021-12-09 04:49:10|352.9|348.8|352.95|348.85|353.01|348.91|352.83|348.73|11
1639025360000|2021-12-09 04:49:20|352.75|348.65|352.76|348.66|352.78|348.68|352.61|348.51|27
1639025370000|2021-12-09 04:49:30|352.74|348.64|352.75|348.65|352.77|348.67|352.67|348.57|15
1639025380000|2021-12-09 04:49:40|352.74|348.64|352.79|348.69|352.87|348.77|352.74|348.64|10
1639025390000|2021-12-09 04:49:50|352.8|348.7|352.68|348.58|352.8|348.7|352.68|348.58|7
1639025400000|2021-12-09 04:50:00|352.79|348.69|352.78|348.68|352.82|348.72|352.72|348.62|14
1639025410000|2021-12-09 04:50:10|352.79|348.69|352.37|348.27|352.79|348.69|352.37|348.27|13
1639025420000|2021-12-09 04:50:20|352.47|348.37|352.67|348.57|352.67|348.57|352.32|348.22|11
1639025430000|2021-12-09 04:50:30|352.66|348.56|352.99|348.89|352.99|348.89|352.66|348.56|19
1639025440000|2021-12-09 04:50:40|353|348.9|352.98|348.88|353.01|348.91|352.9|348.8|10
1639025450000|2021-12-09 04:50:50|352.81|348.71|353.3|349.2|353.45|349.35|352.81|348.71|30
1639025460000|2021-12-09 04:51:00|353.32|349.22|353|348.9|353.33|349.23|352.81|348.71|17
1639025470000|2021-12-09 04:51:10|352.98|348.88|353.02|348.92|353.02|348.92|352.7|348.6|17
1639025480000|2021-12-09 04:51:20|353.03|348.93|352.93|348.83|353.03|348.93|352.8|348.7|9
1639025490000|2021-12-09 04:51:30|352.94|348.84|353.01|348.91|353.02|348.92|352.8|348.7|16
1639025500000|2021-12-09 04:51:40|353.02|348.92|352.95|348.85|353.02|348.92|352.87|348.77|15
1639025510000|2021-12-09 04:51:50|352.96|348.86|352.92|348.82|352.96|348.86|352.82|348.72|13
1639025520000|2021-12-09 04:52:00|352.93|348.83|353.01|348.91|353.01|348.91|352.93|348.83|8
1639025530000|2021-12-09 04:52:10|352.96|348.86|353.01|348.91|353.01|348.91|352.9|348.8|12
1639025540000|2021-12-09 04:52:20|353.02|348.92|353|348.9|353.02|348.92|352.88|348.78|13
1639025550000|2021-12-09 04:52:30|353.01|348.91|352.92|348.82|353.01|348.91|352.8|348.7|16
1639025560000|2021-12-09 04:52:40|352.95|348.85|352.95|348.85|352.98|348.88|352.93|348.83|10
1639025570000|2021-12-09 04:52:50|352.96|348.86|352.94|348.84|352.96|348.86|352.93|348.83|5
1639025580000|2021-12-09 04:53:00|352.93|348.83|352.96|348.86|352.98|348.88|352.85|348.75|10
1639025590000|2021-12-09 04:53:10|352.85|348.75|352.95|348.85|352.96|348.86|352.85|348.75|4
1639025600000|2021-12-09 04:53:20|352.93|348.83|352.96|348.86|352.96|348.86|352.85|348.75|5
1639025610000|2021-12-09 04:53:30|352.84|348.74|352.85|348.75|352.86|348.76|352.69|348.59|12
1639025620000|2021-12-09 04:53:40|352.84|348.74|352.83|348.73|352.84|348.74|352.66|348.56|8
1639025630000|2021-12-09 04:53:50|352.84|348.74|352.82|348.72|352.85|348.75|352.74|348.64|7
1639025640000|2021-12-09 04:54:00|352.84|348.74|352.84|348.74|352.85|348.75|352.69|348.59|6
1639025650000|2021-12-09 04:54:10|352.71|348.61|352.85|348.75|352.86|348.76|352.71|348.61|10
1639025660000|2021-12-09 04:54:20|352.86|348.76|352.86|348.76|352.87|348.77|352.72|348.62|9
1639025670000|2021-12-09 04:54:30|352.73|348.63|352.87|348.77|352.87|348.77|352.73|348.63|4
1639025680000|2021-12-09 04:54:40|352.88|348.78|352.96|348.86|352.98|348.88|352.82|348.72|12
1639025690000|2021-12-09 04:54:50|352.87|348.77|353.22|349.12|353.22|349.12|352.86|348.76|14
1639025700000|2021-12-09 04:55:00|353.12|349.02|352.99|348.89|353.16|349.06|352.69|348.59|14
1639025710000|2021-12-09 04:55:10|353|348.9|353.12|349.02|353.12|349.02|352.96|348.86|14
1639025720000|2021-12-09 04:55:20|353.13|349.03|353.18|349.08|353.21|349.11|353.07|348.97|16
1639025730000|2021-12-09 04:55:30|353.15|349.05|353.2|349.1|353.23|349.13|353.15|349.05|11
1639025740000|2021-12-09 04:55:40|353.13|349.03|353.22|349.12|353.26|349.16|353.01|348.91|19
1639025750000|2021-12-09 04:55:50|353.21|349.11|353.16|349.06|353.24|349.14|353.16|349.06|14
1639025760000|2021-12-09 04:56:00|353.18|349.08|353.1|349|353.18|349.08|353.06|348.96|16
1639025770000|2021-12-09 04:56:10|353.14|349.04|353.21|349.11|353.26|349.16|353.13|349.03|15
1639025780000|2021-12-09 04:56:20|353.22|349.12|353.21|349.11|353.25|349.15|353.13|349.03|16
1639025790000|2021-12-09 04:56:30|353.07|348.97|353.07|348.97|353.11|349.01|353.04|348.94|10
1639025800000|2021-12-09 04:56:40|353.02|348.92|353.06|348.96|353.1|349|353.02|348.92|10
1639025810000|2021-12-09 04:56:50|353.08|348.98|353.08|348.98|353.09|348.99|352.98|348.88|10
1639025820000|2021-12-09 04:57:00|353.06|348.96|353.11|349.01|353.15|349.05|353.06|348.96|15
1639025830000|2021-12-09 04:57:10|353.08|348.98|352.96|348.86|353.11|349.01|352.96|348.86|9
1639025840000|2021-12-09 04:57:20|352.97|348.87|353.03|348.93|353.04|348.94|352.92|348.82|7
1639025850000|2021-12-09 04:57:30|352.87|348.77|353.02|348.92|353.03|348.93|352.87|348.77|7
1639025860000|2021-12-09 04:57:40|353.04|348.94|353.05|348.95|353.08|348.98|352.84|348.74|11
1639025870000|2021-12-09 04:57:50|353.04|348.94|353.21|349.11|353.21|349.11|353.04|348.94|5
1639025880000|2021-12-09 04:58:00|353.14|349.04|353.09|348.99|353.14|349.04|353.04|348.94|8
1639025890000|2021-12-09 04:58:10|353.15|349.05|352.99|348.89|353.15|349.05|352.99|348.89|19
1639025900000|2021-12-09 04:58:20|353.01|348.91|353.03|348.93|353.03|348.93|353.01|348.91|5
1639025910000|2021-12-09 04:58:30|353.04|348.94|353.07|348.97|353.08|348.98|353.02|348.92|13
1639025920000|2021-12-09 04:58:40|353.05|348.95|352.91|348.81|353.05|348.95|352.91|348.81|7
1639025930000|2021-12-09 04:58:50|352.9|348.8|352.93|348.83|352.93|348.83|352.9|348.8|11
1639025940000|2021-12-09 04:59:00|352.94|348.84|352.94|348.84|352.95|348.85|352.92|348.82|7
1639025950000|2021-12-09 04:59:10|353|348.9|352.82|348.72|353|348.9|352.81|348.71|18
1639025960000|2021-12-09 04:59:20|352.83|348.73|352.86|348.76|352.86|348.76|352.65|348.55|10
1639025970000|2021-12-09 04:59:30|352.87|348.77|352.87|348.77|352.88|348.78|352.82|348.72|11
1639025980000|2021-12-09 04:59:40|352.86|348.76|352.86|348.76|352.89|348.79|352.79|348.69|9
1639025990000|2021-12-09 04:59:50|352.89|348.79|352.88|348.78|352.89|348.79|352.82|348.72|12
1639026000000|2021-12-09 05:00:00|352.76|348.66|352.87|348.77|352.87|348.77|352.72|348.62|12
1639026010000|2021-12-09 05:00:10|352.89|348.79|352.96|348.86|353.05|348.95|352.86|348.76|19
1639026020000|2021-12-09 05:00:20|352.95|348.85|352.93|348.83|352.95|348.85|352.89|348.79|5
1639026030000|2021-12-09 05:00:30|352.87|348.77|352.93|348.83|352.96|348.86|352.82|348.72|15
1639026040000|2021-12-09 05:00:40|352.92|348.82|352.92|348.82|352.93|348.83|352.89|348.79|10
1639026050000|2021-12-09 05:00:50|352.91|348.81|352.87|348.77|352.91|348.81|352.87|348.77|3
1639026060000|2021-12-09 05:01:00|352.86|348.76|352.82|348.72|352.86|348.76|352.73|348.63|7
1639026070000|2021-12-09 05:01:10|352.83|348.73|352.8|348.7|352.83|348.73|352.72|348.62|19
1639026080000|2021-12-09 05:01:20|352.68|348.58|352.65|348.55|352.72|348.62|352.63|348.53|11
1639026090000|2021-12-09 05:01:30|352.39|348.29|352.49|348.39|352.51|348.41|352.39|348.29|8
1639026100000|2021-12-09 05:01:40|352.55|348.45|352.43|348.33|352.6|348.5|352.22|348.12|9
1639026110000|2021-12-09 05:01:50|352.42|348.32|352.25|348.15|352.42|348.32|352.25|348.15|6
1639026120000|2021-12-09 05:02:00|352.23|348.13|352.11|348.01|352.23|348.13|351.93|347.83|12
1639026130000|2021-12-09 05:02:10|352.1|348|352.14|348.04|352.14|348.04|352|347.9|8
1639026140000|2021-12-09 05:02:20|352.15|348.05|352.14|348.04|352.15|348.05|352.12|348.02|4
1639026150000|2021-12-09 05:02:30|352.11|348.01|352.09|347.99|352.15|348.05|352.05|347.95|10
1639026160000|2021-12-09 05:02:40|352.13|348.03|352.38|348.28|352.38|348.28|352.1|348|17
1639026170000|2021-12-09 05:02:50|352.37|348.27|352.32|348.22|352.38|348.28|352.31|348.21|11
1639026180000|2021-12-09 05:03:00|352.25|348.15|352.32|348.22|352.33|348.23|352.25|348.15|11
1639026190000|2021-12-09 05:03:10|352.31|348.21|352.29|348.19|352.31|348.21|352.23|348.13|5
1639026200000|2021-12-09 05:03:20|352.19|348.09|352.14|348.04|352.23|348.13|352.14|348.04|10
1639026210000|2021-12-09 05:03:30|352.2|348.1|352.2|348.1|352.2|348.1|352.18|348.08|3
1639026220000|2021-12-09 05:03:40|352.19|348.09|352.11|348.01|352.19|348.09|352.1|348|4
1639026230000|2021-12-09 05:03:50|352.1|348|352.01|347.91|352.1|348|352.01|347.91|7
1639026240000|2021-12-09 05:04:00|352.06|347.96|352.14|348.04|352.17|348.07|351.85|347.75|14
1639026250000|2021-12-09 05:04:10|352.13|348.03|352.11|348.01|352.13|348.03|352.08|347.98|10
1639026260000|2021-12-09 05:04:20|352.09|347.99|352.11|348.01|352.11|348.01|351.99|347.89|5
1639026270000|2021-12-09 05:04:30|352.08|347.98|351.99|347.89|352.11|348.01|351.99|347.89|3
1639026280000|2021-12-09 05:04:40|352.08|347.98|352.11|348.01|352.11|348.01|352.08|347.98|4
1639026290000|2021-12-09 05:04:50|352.09|347.99|351.92|347.82|352.11|348.01|351.88|347.78|8
1639026300000|2021-12-09 05:05:00|351.93|347.83|352.13|348.03|352.15|348.05|351.82|347.72|27
1639026310000|2021-12-09 05:05:10|352.19|348.09|352.63|348.53|352.64|348.54|352.19|348.09|27
1639026320000|2021-12-09 05:05:20|352.64|348.54|352.37|348.27|352.64|348.54|352.29|348.19|19
1639026330000|2021-12-09 05:05:30|352.36|348.26|352.37|348.27|352.38|348.28|352.3|348.2|10
1639026340000|2021-12-09 05:05:40|352.33|348.23|352.37|348.27|352.37|348.27|352.32|348.22|4
1639026350000|2021-12-09 05:05:50|352.16|348.06|352.22|348.12|352.22|348.12|352.16|348.06|2
1639026360000|2021-12-09 05:06:00|352.23|348.13|352.31|348.21|352.32|348.22|352.23|348.13|9
1639026370000|2021-12-09 05:06:10|352.3|348.2|352.44|348.34|352.49|348.39|352.22|348.12|20
1639026380000|2021-12-09 05:06:20|352.46|348.36|352.41|348.31|352.48|348.38|352.37|348.27|17
1639026390000|2021-12-09 05:06:30|352.39|348.29|352.5|348.4|352.5|348.4|352.32|348.22|15
1639026400000|2021-12-09 05:06:40|352.46|348.36|352.5|348.4|352.5|348.4|352.31|348.21|21
1639026410000|2021-12-09 05:06:50|352.49|348.39|352.45|348.35|352.5|348.4|352.43|348.33|6
1639026420000|2021-12-09 05:07:00|352.4|348.3|352.3|348.2|352.44|348.34|352.15|348.05|14
1639026430000|2021-12-09 05:07:10|352.32|348.22|352.38|348.28|352.38|348.28|352.21|348.11|7
1639026440000|2021-12-09 05:07:20|352.37|348.27|352.29|348.19|352.37|348.27|352.24|348.14|10
1639026450000|2021-12-09 05:07:30|352.32|348.22|352.2|348.1|352.32|348.22|352.19|348.09|9
1639026460000|2021-12-09 05:07:40|352.21|348.11|352.18|348.08|352.21|348.11|352.13|348.03|8
1639026470000|2021-12-09 05:07:50|352.19|348.09|352.33|348.23|352.34|348.24|352.06|347.96|11
1639026480000|2021-12-09 05:08:00|352.34|348.24|352.4|348.3|352.4|348.3|352.23|348.13|15
1639026490000|2021-12-09 05:08:10|352.43|348.33|352.48|348.38|352.55|348.45|352.4|348.3|10
1639026500000|2021-12-09 05:08:20|352.47|348.37|352.56|348.46|352.57|348.47|352.47|348.37|5
1639026510000|2021-12-09 05:08:30|352.55|348.45|352.64|348.54|352.64|348.54|352.55|348.45|11
1639026520000|2021-12-09 05:08:40|352.55|348.45|352.35|348.25|352.65|348.55|352.35|348.25|10
1639026530000|2021-12-09 05:08:50|352.45|348.35|352.51|348.41|352.59|348.49|352.32|348.22|7
1639026540000|2021-12-09 05:09:00|352.53|348.43|352.37|348.27|352.54|348.44|352.31|348.21|14
1639026550000|2021-12-09 05:09:10|352.24|348.14|352.46|348.36|352.48|348.38|352.21|348.11|10
1639026560000|2021-12-09 05:09:20|352.45|348.35|352.23|348.13|352.45|348.35|352.15|348.05|9
1639026570000|2021-12-09 05:09:30|352.21|348.11|352.21|348.11|352.22|348.12|352.21|348.11|3
1639026580000|2021-12-09 05:09:40|352.22|348.12|352.18|348.08|352.34|348.24|352.18|348.08|12
1639026590000|2021-12-09 05:09:50|352.19|348.09|352.21|348.11|352.21|348.11|352.18|348.08|7
1639026600000|2021-12-09 05:10:00|352.26|348.16|352.11|348.01|352.26|348.16|352.1|348|9
1639026610000|2021-12-09 05:10:10|352.21|348.11|352.19|348.09|352.22|348.12|352.06|347.96|6
1639026620000|2021-12-09 05:10:20|352.2|348.1|352.21|348.11|352.22|348.12|352.19|348.09|10
1639026630000|2021-12-09 05:10:30|352.2|348.1|352.45|348.35|352.46|348.36|352.2|348.1|20
1639026640000|2021-12-09 05:10:40|352.36|348.26|352.42|348.32|352.45|348.35|352.36|348.26|9
1639026650000|2021-12-09 05:10:50|352.46|348.36|352.43|348.33|352.46|348.36|352.32|348.22|11
1639026660000|2021-12-09 05:11:00|352.42|348.32|352.21|348.11|352.42|348.32|352.15|348.05|11
1639026670000|2021-12-09 05:11:10|352.22|348.12|352.36|348.26|352.37|348.27|352.15|348.05|10
1639026680000|2021-12-09 05:11:20|352.41|348.31|352.4|348.3|352.41|348.31|352.32|348.22|6
1639026690000|2021-12-09 05:11:30|352.39|348.29|352.28|348.18|352.4|348.3|352.27|348.17|14
1639026700000|2021-12-09 05:11:40|352.29|348.19|352.3|348.2|352.32|348.22|352.26|348.16|10
1639026710000|2021-12-09 05:11:50|352.42|348.32|352.58|348.48|352.58|348.48|352.39|348.29|15
1639026720000|2021-12-09 05:12:00|352.6|348.5|352.51|348.41|352.68|348.58|352.51|348.41|11
1639026730000|2021-12-09 05:12:10|352.53|348.43|352.49|348.39|352.53|348.43|352.49|348.39|9
1639026740000|2021-12-09 05:12:20|352.5|348.4|352.45|348.35|352.5|348.4|352.45|348.35|6
1639026750000|2021-12-09 05:12:30|352.47|348.37|352.64|348.54|352.64|348.54|352.45|348.35|7
1639026760000|2021-12-09 05:12:40|352.62|348.52|352.75|348.65|352.77|348.67|352.62|348.52|7
1639026770000|2021-12-09 05:12:50|352.74|348.64|352.74|348.64|352.78|348.68|352.65|348.55|10
1639026780000|2021-12-09 05:13:00|352.6|348.5|352.74|348.64|352.78|348.68|352.6|348.5|13
1639026790000|2021-12-09 05:13:10|352.75|348.65|352.74|348.64|352.75|348.65|352.74|348.64|2
1639026800000|2021-12-09 05:13:20|352.69|348.59|352.75|348.65|352.75|348.65|352.63|348.53|5
1639026810000|2021-12-09 05:13:30|352.5|348.4|352.29|348.19|352.5|348.4|352.19|348.09|16
1639026820000|2021-12-09 05:13:40|352.26|348.16|352|347.9|352.29|348.19|351.97|347.87|19
1639026830000|2021-12-09 05:13:50|352.05|347.95|352.02|347.92|352.05|347.95|352.02|347.92|4
1639026840000|2021-12-09 05:14:00|352.03|347.93|351.99|347.89|352.05|347.95|351.95|347.85|15
1639026850000|2021-12-09 05:14:10|352.01|347.91|352.05|347.95|352.12|348.02|352.01|347.91|12
1639026860000|2021-12-09 05:14:20|352.06|347.96|352.16|348.06|352.16|348.06|352.05|347.95|9
1639026870000|2021-12-09 05:14:30|352.14|348.04|352.01|347.91|352.14|348.04|352.01|347.91|11
1639026880000|2021-12-09 05:14:40|352.12|348.02|352.03|347.93|352.12|348.02|351.97|347.87|9
1639026890000|2021-12-09 05:14:50|352|347.9|352|347.9|352.11|348.01|352|347.9|3
1639026900000|2021-12-09 05:15:00|352.09|347.99|351.94|347.84|352.09|347.99|351.87|347.77|16
1639026910000|2021-12-09 05:15:10|352|347.9|351.97|347.87|352.05|347.95|351.84|347.74|17
1639026920000|2021-12-09 05:15:20|352.08|347.98|352.05|347.95|352.13|348.03|351.9|347.8|14
1639026930000|2021-12-09 05:15:30|352.23|348.13|352.16|348.06|352.23|348.13|351.9|347.8|23
1639026940000|2021-12-09 05:15:40|352.07|347.97|352.05|347.95|352.08|347.98|351.95|347.85|16
1639026950000|2021-12-09 05:15:50|352.02|347.92|352.14|348.04|352.16|348.06|352.01|347.91|25
1639026960000|2021-12-09 05:16:00|352.08|347.98|351.94|347.84|352.14|348.04|351.91|347.81|20
1639026970000|2021-12-09 05:16:10|351.93|347.83|351.87|347.77|351.94|347.84|351.76|347.66|6
1639026980000|2021-12-09 05:16:20|351.86|347.76|351.67|347.57|351.86|347.76|351.67|347.57|5
1639026990000|2021-12-09 05:16:30|351.66|347.56|351.41|347.31|351.66|347.56|351.34|347.24|22
1639027000000|2021-12-09 05:16:40|351.36|347.26|351.62|347.52|351.62|347.52|351.3|347.2|10
1639027010000|2021-12-09 05:16:50|351.61|347.51|351.51|347.41|351.61|347.51|351.5|347.4|17
1639027020000|2021-12-09 05:17:00|351.52|347.42|351.38|347.28|351.53|347.43|351.31|347.21|15
1639027030000|2021-12-09 05:17:10|351.18|347.08|351.15|347.05|351.34|347.24|351.15|347.05|10
1639027040000|2021-12-09 05:17:20|351.33|347.23|351.34|347.24|351.34|347.24|351.16|347.06|5
1639027050000|2021-12-09 05:17:30|351.11|347.01|351.05|346.95|351.16|347.06|351.03|346.93|6
1639027060000|2021-12-09 05:17:40|351|346.9|350.55|346.45|351.07|346.97|350.55|346.45|19
1639027070000|2021-12-09 05:17:50|350.46|346.36|350.58|346.48|350.58|346.48|350.44|346.34|7
1639027080000|2021-12-09 05:18:00|350.51|346.41|350.58|346.48|350.59|346.49|350.51|346.41|4
1639027090000|2021-12-09 05:18:10|350.59|346.49|350.38|346.28|350.61|346.51|350.38|346.28|19
1639027100000|2021-12-09 05:18:20|350.36|346.26|350.14|346.04|350.36|346.26|350.13|346.03|13
1639027110000|2021-12-09 05:18:30|349.95|345.85|350.24|346.14|350.34|346.24|349.95|345.85|24
1639027120000|2021-12-09 05:18:40|350.25|346.15|350.37|346.27|350.45|346.35|350.18|346.08|11
1639027130000|2021-12-09 05:18:50|350.25|346.15|349.97|345.87|350.43|346.33|349.81|345.71|18
1639027140000|2021-12-09 05:19:00|349.8|345.7|350.1|346|350.21|346.11|349.8|345.7|19
1639027150000|2021-12-09 05:19:10|350.03|345.93|349.41|345.31|350.03|345.93|349.41|345.31|23
1639027160000|2021-12-09 05:19:20|349.56|345.46|348.6|344.5|349.58|345.48|348.6|344.5|23
1639027170000|2021-12-09 05:19:30|348.7|344.6|348.51|344.41|348.7|344.6|348.4|344.3|18
1639027180000|2021-12-09 05:19:40|348.52|344.42|348.47|344.37|348.64|344.54|348.18|344.08|21
1639027190000|2021-12-09 05:19:50|348.54|344.44|348.58|344.48|348.58|344.48|348.4|344.3|18
1639027200000|2021-12-09 05:20:00|348.59|344.49|348.92|344.82|348.96|344.86|348.54|344.44|26
1639027210000|2021-12-09 05:20:10|348.93|344.83|349.46|345.36|349.46|345.36|348.93|344.83|25
1639027220000|2021-12-09 05:20:20|349.32|345.22|349.33|345.23|349.48|345.38|349.2|345.1|13
1639027230000|2021-12-09 05:20:30|349.3|345.2|349.32|345.22|349.4|345.3|349.1|345|22
1639027240000|2021-12-09 05:20:40|349.34|345.24|349.24|345.14|349.46|345.36|349.21|345.11|21
1639027250000|2021-12-09 05:20:50|349.26|345.16|349.38|345.28|349.38|345.28|349.08|344.98|25
1639027260000|2021-12-09 05:21:00|349.37|345.27|349.41|345.31|349.6|345.5|349.21|345.11|24
1639027270000|2021-12-09 05:21:10|349.43|345.33|349.54|345.44|349.56|345.46|349.38|345.28|16
1639027280000|2021-12-09 05:21:20|349.59|345.49|349.78|345.68|349.78|345.68|349.4|345.3|17
1639027290000|2021-12-09 05:21:30|349.74|345.64|349.89|345.79|349.89|345.79|349.74|345.64|20
1639027300000|2021-12-09 05:21:40|349.9|345.8|349.84|345.74|349.9|345.8|349.77|345.67|19
1639027310000|2021-12-09 05:21:50|349.86|345.76|350.05|345.95|350.05|345.95|349.86|345.76|14
1639027320000|2021-12-09 05:22:00|350.06|345.96|350.23|346.13|350.29|346.19|349.99|345.89|29
1639027330000|2021-12-09 05:22:10|350.24|346.14|350.3|346.2|350.39|346.29|350.24|346.14|15
1639027340000|2021-12-09 05:22:20|350.34|346.24|350.42|346.32|350.42|346.32|350.24|346.14|24
1639027350000|2021-12-09 05:22:30|350.39|346.29|350.49|346.39|350.49|346.39|350.37|346.27|20
1639027360000|2021-12-09 05:22:40|350.47|346.37|350.37|346.27|350.49|346.39|350.36|346.26|16
1639027370000|2021-12-09 05:22:50|350.36|346.26|350.49|346.39|350.51|346.41|350.36|346.26|19
1639027380000|2021-12-09 05:23:00|350.5|346.4|350.7|346.6|350.7|346.6|350.46|346.36|22
1639027390000|2021-12-09 05:23:10|350.64|346.54|350.63|346.53|350.69|346.59|350.59|346.49|10
1639027400000|2021-12-09 05:23:20|350.64|346.54|350.77|346.67|350.82|346.72|350.64|346.54|15
1639027410000|2021-12-09 05:23:30|350.73|346.63|350.76|346.66|350.86|346.76|350.72|346.62|20
1639027420000|2021-12-09 05:23:40|350.73|346.63|350.75|346.65|350.81|346.71|350.73|346.63|9
1639027430000|2021-12-09 05:23:50|350.81|346.71|350.71|346.61|350.81|346.71|350.55|346.45|13
1639027440000|2021-12-09 05:24:00|350.66|346.56|350.44|346.34|350.66|346.56|350.39|346.29|20
1639027450000|2021-12-09 05:24:10|350.46|346.36|350.46|346.36|350.48|346.38|350.45|346.35|7
1639027460000|2021-12-09 05:24:20|350.53|346.43|350.52|346.42|350.62|346.52|350.51|346.41|11
1639027470000|2021-12-09 05:24:30|350.51|346.41|350.54|346.44|350.56|346.46|350.48|346.38|17
1639027480000|2021-12-09 05:24:40|350.58|346.48|350.59|346.49|350.63|346.53|350.52|346.42|24
1639027490000|2021-12-09 05:24:50|350.64|346.54|350.7|346.6|350.7|346.6|350.59|346.49|6
1639027500000|2021-12-09 05:25:00|350.52|346.42|350.4|346.3|350.6|346.5|350.4|346.3|5
1639027510000|2021-12-09 05:25:10|350.56|346.46|350.87|346.77|350.89|346.79|350.54|346.44|18
1639027520000|2021-12-09 05:25:20|350.9|346.8|350.94|346.84|350.94|346.84|350.7|346.6|13
1639027530000|2021-12-09 05:25:30|350.93|346.83|350.97|346.87|351.03|346.93|350.79|346.69|10
1639027540000|2021-12-09 05:25:40|351.03|346.93|351.15|347.05|351.15|347.05|350.94|346.84|12
1639027550000|2021-12-09 05:25:50|351.09|346.99|349.3|345.2|351.16|347.06|349.3|345.2|30
1639027560000|2021-12-09 05:26:00|349.44|345.34|349.5|345.4|349.58|345.48|349.39|345.29|16
1639027570000|2021-12-09 05:26:10|349.55|345.45|349.78|345.68|349.9|345.8|349.43|345.33|21
1639027580000|2021-12-09 05:26:20|349.95|345.85|349.6|345.5|350.01|345.91|349.6|345.5|16
1639027590000|2021-12-09 05:26:30|349.67|345.57|349.92|345.82|350|345.9|349.67|345.57|19
1639027600000|2021-12-09 05:26:40|349.89|345.79|350.07|345.97|350.07|345.97|349.89|345.79|10
1639027610000|2021-12-09 05:26:50|349.97|345.87|349.76|345.66|350.08|345.98|349.65|345.55|17
1639027620000|2021-12-09 05:27:00|349.84|345.74|350.07|345.97|350.25|346.15|349.84|345.74|17
1639027630000|2021-12-09 05:27:10|350.03|345.93|349.74|345.64|350.07|345.97|349.74|345.64|7
1639027640000|2021-12-09 05:27:20|349.78|345.68|349.35|345.25|349.89|345.79|349.24|345.14|20
1639027650000|2021-12-09 05:27:30|349.34|345.24|349.03|344.93|349.34|345.24|349.02|344.92|12
1639027660000|2021-12-09 05:27:40|349.02|344.92|348.62|344.52|349.11|345.01|348.62|344.52|10
1639027670000|2021-12-09 05:27:50|348.77|344.67|348.56|344.46|348.78|344.68|348.56|344.46|14
1639027680000|2021-12-09 05:28:00|348.34|344.24|348.23|344.13|348.53|344.43|348.23|344.13|18
1639027690000|2021-12-09 05:28:10|348.1|344|348.2|344.1|348.23|344.13|348.1|344|9
1639027700000|2021-12-09 05:28:20|348.05|343.95|348.11|344.01|348.21|344.11|348.04|343.94|11
1639027710000|2021-12-09 05:28:30|348.19|344.09|348.3|344.2|348.38|344.28|348.07|343.97|16
1639027720000|2021-12-09 05:28:40|348.47|344.37|348.84|344.74|348.98|344.88|348.47|344.37|30
1639027730000|2021-12-09 05:28:50|348.9|344.8|349.03|344.93|349.12|345.02|348.7|344.6|17
1639027740000|2021-12-09 05:29:00|348.84|344.74|349.24|345.14|349.24|345.14|348.83|344.73|27
1639027750000|2021-12-09 05:29:10|349.2|345.1|349.65|345.55|349.65|345.55|349.2|345.1|25
1639027760000|2021-12-09 05:29:20|349.6|345.5|349.63|345.53|349.68|345.58|349.45|345.35|17
1639027770000|2021-12-09 05:29:30|349.65|345.55|349.59|345.49|349.71|345.61|349.53|345.43|20
1639027780000|2021-12-09 05:29:40|349.56|345.46|349.73|345.63|349.79|345.69|349.56|345.46|14
1639027790000|2021-12-09 05:29:50|349.74|345.64|349.69|345.59|349.86|345.76|349.69|345.59|17
1639027800000|2021-12-09 05:30:00|349.65|345.55|349.48|345.38|349.71|345.61|349.44|345.34|22
1639027810000|2021-12-09 05:30:10|349.49|345.39|349.46|345.36|349.51|345.41|349.41|345.31|13
1639027820000|2021-12-09 05:30:20|349.45|345.35|349.33|345.23|349.45|345.35|349.3|345.2|9
1639027830000|2021-12-09 05:30:30|349.32|345.22|348.92|344.82|349.32|345.22|348.91|344.81|18
1639027840000|2021-12-09 05:30:40|348.94|344.84|349.14|345.04|349.21|345.11|348.92|344.82|14
1639027850000|2021-12-09 05:30:50|349.13|345.03|349.21|345.11|349.21|345.11|349.08|344.98|18
1639027860000|2021-12-09 05:31:00|349.3|345.2|349.85|345.75|349.85|345.75|349.29|345.19|19
1639027870000|2021-12-09 05:31:10|349.81|345.71|349.99|345.89|350.07|345.97|349.81|345.71|18
1639027880000|2021-12-09 05:31:20|349.84|345.74|349.87|345.77|349.94|345.84|349.79|345.69|13
1639027890000|2021-12-09 05:31:30|349.89|345.79|349.99|345.89|350.07|345.97|349.88|345.78|22
1639027900000|2021-12-09 05:31:40|349.98|345.88|350.03|345.93|350.04|345.94|349.98|345.88|16
1639027910000|2021-12-09 05:31:50|350.04|345.94|350.16|346.06|350.17|346.07|350.04|345.94|11
1639027920000|2021-12-09 05:32:00|350.17|346.07|350.17|346.07|350.18|346.08|350|345.9|18
1639027930000|2021-12-09 05:32:10|350.15|346.05|350.36|346.26|350.36|346.26|350.15|346.05|17
1639027940000|2021-12-09 05:32:20|350.32|346.22|350.28|346.18|350.38|346.28|350.18|346.08|22
1639027950000|2021-12-09 05:32:30|350.19|346.09|350.24|346.14|350.29|346.19|350.19|346.09|9
1639027960000|2021-12-09 05:32:40|350.27|346.17|350.24|346.14|350.3|346.2|350.21|346.11|16
1639027970000|2021-12-09 05:32:50|350.23|346.13|350.29|346.19|350.33|346.23|350.18|346.08|13
1639027980000|2021-12-09 05:33:00|350.26|346.16|350.25|346.15|350.29|346.19|350.23|346.13|9
1639027990000|2021-12-09 05:33:10|350.26|346.16|350.33|346.23|350.33|346.23|350.26|346.16|7
1639028000000|2021-12-09 05:33:20|350.34|346.24|350.38|346.28|350.39|346.29|350.32|346.22|10
1639028010000|2021-12-09 05:33:30|350.33|346.23|350.35|346.25|350.38|346.28|350.3|346.2|10
1639028020000|2021-12-09 05:33:40|350.31|346.21|350.38|346.28|350.38|346.28|350.27|346.17|15
1639028030000|2021-12-09 05:33:50|350.37|346.27|350.29|346.19|350.37|346.27|350.28|346.18|7
1639028040000|2021-12-09 05:34:00|350.3|346.2|350.32|346.22|350.33|346.23|350.14|346.04|9
1639028050000|2021-12-09 05:34:10|350.36|346.26|350.31|346.21|350.36|346.26|350.29|346.19|4
1639028060000|2021-12-09 05:34:20|350.32|346.22|350.41|346.31|350.41|346.31|350.31|346.21|8
1639028070000|2021-12-09 05:34:30|350.32|346.22|350.53|346.43|350.64|346.54|350.18|346.08|14
1639028080000|2021-12-09 05:34:40|350.43|346.33|350.6|346.5|350.71|346.61|350.43|346.33|14
1639028090000|2021-12-09 05:34:50|350.5|346.4|350.55|346.45|350.6|346.5|350.48|346.38|6
1639028100000|2021-12-09 05:35:00|350.63|346.53|350.68|346.58|350.7|346.6|350.63|346.53|9
1639028110000|2021-12-09 05:35:10|350.69|346.59|350.58|346.48|350.69|346.59|350.54|346.44|15
1639028120000|2021-12-09 05:35:20|350.57|346.47|350.68|346.58|350.72|346.62|350.55|346.45|17
1639028130000|2021-12-09 05:35:30|350.57|346.47|350.66|346.56|350.67|346.57|350.57|346.47|4
1639028140000|2021-12-09 05:35:40|350.6|346.5|350.63|346.53|350.67|346.57|350.6|346.5|9
1639028150000|2021-12-09 05:35:50|350.67|346.57|350.66|346.56|350.68|346.58|350.63|346.53|8
1639028160000|2021-12-09 05:36:00|350.6|346.5|350.41|346.31|350.67|346.57|350.41|346.31|8
1639028170000|2021-12-09 05:36:10|350.55|346.45|350.43|346.33|350.56|346.46|350.39|346.29|10
1639028180000|2021-12-09 05:36:20|350.47|346.37|350.47|346.37|350.63|346.53|350.39|346.29|14
1639028190000|2021-12-09 05:36:30|350.46|346.36|350.47|346.37|350.49|346.39|350.46|346.36|7
1639028200000|2021-12-09 05:36:40|350.26|346.16|350.55|346.45|350.56|346.46|350.26|346.16|14
1639028210000|2021-12-09 05:36:50|350.54|346.44|350.55|346.45|350.61|346.51|350.32|346.22|5
1639028220000|2021-12-09 05:37:00|350.62|346.52|350.87|346.77|350.87|346.77|350.62|346.52|8
1639028230000|2021-12-09 05:37:10|350.81|346.71|351.21|347.11|351.21|347.11|350.67|346.57|18
1639028240000|2021-12-09 05:37:20|351.26|347.16|351.06|346.96|351.35|347.25|351.06|346.96|23
1639028250000|2021-12-09 05:37:30|351.15|347.05|351.21|347.11|351.21|347.11|351.07|346.97|17
1639028260000|2021-12-09 05:37:40|351.22|347.12|351.14|347.04|351.22|347.12|351.1|347|14
1639028270000|2021-12-09 05:37:50|351.17|347.07|351.19|347.09|351.19|347.09|350.98|346.88|15
1639028280000|2021-12-09 05:38:00|351.2|347.1|351.3|347.2|351.31|347.21|351.12|347.02|17
1639028290000|2021-12-09 05:38:10|351.34|347.24|351.3|347.2|351.34|347.24|351.14|347.04|12
1639028300000|2021-12-09 05:38:20|351.31|347.21|351.3|347.2|351.34|347.24|351.22|347.12|11
1639028310000|2021-12-09 05:38:30|351.31|347.21|351.41|347.31|351.42|347.32|351.15|347.05|15
1639028320000|2021-12-09 05:38:40|351.42|347.32|351.29|347.19|351.45|347.35|351.24|347.14|18
1639028330000|2021-12-09 05:38:50|351.32|347.22|351.49|347.39|351.51|347.41|351.32|347.22|16
1639028340000|2021-12-09 05:39:00|351.43|347.33|351.57|347.47|351.64|347.54|351.43|347.33|15
1639028350000|2021-12-09 05:39:10|351.58|347.48|351.58|347.48|351.59|347.49|351.52|347.42|13
1639028360000|2021-12-09 05:39:20|351.52|347.42|351.63|347.53|351.68|347.58|351.52|347.42|20
1639028370000|2021-12-09 05:39:30|351.66|347.56|351.62|347.52|351.68|347.58|351.52|347.42|17
1639028380000|2021-12-09 05:39:40|351.52|347.42|351.36|347.26|351.62|347.52|351.36|347.26|12
1639028390000|2021-12-09 05:39:50|351.19|347.09|352.63|348.53|352.63|348.53|351|346.9|25
1639028400000|2021-12-09 05:40:00|352.6|348.5|352.15|348.05|352.6|348.5|352.03|347.93|25
1639028410000|2021-12-09 05:40:10|352.09|347.99|352.05|347.95|352.16|348.06|351.9|347.8|16
1639028420000|2021-12-09 05:40:20|351.88|347.78|352.1|348|352.25|348.15|351.88|347.78|21
1639028430000|2021-12-09 05:40:30|352.24|348.14|351.93|347.83|352.33|348.23|351.92|347.82|16
1639028440000|2021-12-09 05:40:40|351.92|347.82|351.92|347.82|352.02|347.92|351.91|347.81|4
1639028450000|2021-12-09 05:40:50|351.96|347.86|351.79|347.69|352.06|347.96|351.71|347.61|16
1639028460000|2021-12-09 05:41:00|351.77|347.67|351.76|347.66|351.79|347.69|351.7|347.6|10
1639028470000|2021-12-09 05:41:10|351.77|347.67|351.77|347.67|352.01|347.91|351.7|347.6|11
1639028480000|2021-12-09 05:41:20|351.78|347.68|351.76|347.66|351.8|347.7|351.75|347.65|5
1639028490000|2021-12-09 05:41:30|351.56|347.46|351.55|347.45|351.6|347.5|351.44|347.34|8
1639028500000|2021-12-09 05:41:40|351.52|347.42|351.59|347.49|351.71|347.61|351.4|347.3|10
1639028510000|2021-12-09 05:41:50|351.6|347.5|351.81|347.71|351.83|347.73|351.5|347.4|17
1639028520000|2021-12-09 05:42:00|351.82|347.72|351.78|347.68|351.84|347.74|351.58|347.48|18
1639028530000|2021-12-09 05:42:10|351.76|347.66|351.75|347.65|351.76|347.66|351.74|347.64|7
1639028540000|2021-12-09 05:42:20|351.76|347.66|351.76|347.66|351.87|347.77|351.75|347.65|8
1639028550000|2021-12-09 05:42:30|351.73|347.63|351.91|347.81|351.94|347.84|351.63|347.53|14
1639028560000|2021-12-09 05:42:40|351.92|347.82|351.87|347.77|351.92|347.82|351.87|347.77|12
1639028570000|2021-12-09 05:42:50|351.88|347.78|351.73|347.63|351.88|347.78|351.73|347.63|12
1639028580000|2021-12-09 05:43:00|351.74|347.64|351.55|347.45|351.76|347.66|351.55|347.45|8
1639028590000|2021-12-09 05:43:10|351.58|347.48|351.65|347.55|351.76|347.66|351.58|347.48|4
1639028600000|2021-12-09 05:43:20|351.66|347.56|351.77|347.67|351.86|347.76|351.63|347.53|18
1639028610000|2021-12-09 05:43:30|351.72|347.62|351.64|347.54|351.72|347.62|351.6|347.5|11
1639028620000|2021-12-09 05:43:40|351.6|347.5|351.35|347.25|351.63|347.53|351.14|347.04|21
1639028630000|2021-12-09 05:43:50|351.29|347.19|351.45|347.35|351.45|347.35|351.29|347.19|5
1639028640000|2021-12-09 05:44:00|351.44|347.34|351.45|347.35|351.57|347.47|351.44|347.34|11
1639028650000|2021-12-09 05:44:10|351.27|347.17|351.4|347.3|351.41|347.31|351.27|347.17|5
1639028660000|2021-12-09 05:44:20|351.37|347.27|351.26|347.16|351.39|347.29|351.22|347.12|13
1639028670000|2021-12-09 05:44:30|351.27|347.17|351.25|347.15|351.27|347.17|351.2|347.1|5
1639028680000|2021-12-09 05:44:40|351.26|347.16|351.31|347.21|351.39|347.29|351.22|347.12|13
1639028690000|2021-12-09 05:44:50|351.38|347.28|351.34|347.24|351.38|347.28|351.19|347.09|11
1639028700000|2021-12-09 05:45:00|351.24|347.14|351.37|347.27|351.38|347.28|351.07|346.97|13
1639028710000|2021-12-09 05:45:10|351.21|347.11|351.42|347.32|351.48|347.38|351.2|347.1|24
1639028720000|2021-12-09 05:45:20|351.38|347.28|351.51|347.41|351.51|347.41|351.38|347.28|3
1639028730000|2021-12-09 05:45:30|351.48|347.38|351.44|347.34|351.5|347.4|351.34|347.24|11
1639028740000|2021-12-09 05:45:40|351.48|347.38|351.48|347.38|351.48|347.38|351.38|347.28|17
1639028750000|2021-12-09 05:45:50|351.57|347.47|351.48|347.38|351.63|347.53|351.47|347.37|18
1639028760000|2021-12-09 05:46:00|351.49|347.39|351.59|347.49|351.66|347.56|351.48|347.38|12
1639028770000|2021-12-09 05:46:10|351.76|347.66|351.85|347.75|351.92|347.82|351.65|347.55|21
1639028780000|2021-12-09 05:46:20|351.95|347.85|351.87|347.77|351.95|347.85|351.85|347.75|16
1639028790000|2021-12-09 05:46:30|351.88|347.78|352.01|347.91|352.05|347.95|351.86|347.76|23
1639028800000|2021-12-09 05:46:40|352.04|347.94|352.07|347.97|352.07|347.97|351.85|347.75|13
1639028810000|2021-12-09 05:46:50|352.06|347.96|351.99|347.89|352.13|348.03|351.98|347.88|15
1639028820000|2021-12-09 05:47:00|352|347.9|352.04|347.94|352.1|348|351.92|347.82|17
1639028830000|2021-12-09 05:47:10|352.03|347.93|352.37|348.27|352.51|348.41|352|347.9|22
1639028840000|2021-12-09 05:47:20|352.35|348.25|352.64|348.54|352.68|348.58|352.35|348.25|15
1639028850000|2021-12-09 05:47:30|352.61|348.51|352.7|348.6|352.71|348.61|352.46|348.36|16
1639028860000|2021-12-09 05:47:40|352.68|348.58|352.5|348.4|352.69|348.59|352.5|348.4|16
1639028870000|2021-12-09 05:47:50|352.51|348.41|352.46|348.36|352.54|348.44|352.46|348.36|7
1639028880000|2021-12-09 05:48:00|352.47|348.37|352.56|348.46|352.63|348.53|352.47|348.37|18
1639028890000|2021-12-09 05:48:10|352.61|348.51|352.53|348.43|352.61|348.51|352.52|348.42|12
1639028900000|2021-12-09 05:48:20|352.54|348.44|352.45|348.35|352.55|348.45|352.37|348.27|9
1639028910000|2021-12-09 05:48:30|352.46|348.36|352.45|348.35|352.46|348.36|352.45|348.35|4
1639028920000|2021-12-09 05:48:40|352.49|348.39|352.27|348.17|352.49|348.39|352.2|348.1|9
1639028930000|2021-12-09 05:48:50|352.28|348.18|352.35|348.25|352.51|348.41|352.28|348.18|5
1639028940000|2021-12-09 05:49:00|352.3|348.2|352.25|348.15|352.47|348.37|352.25|348.15|10
1639028950000|2021-12-09 05:49:10|352.26|348.16|352.21|348.11|352.26|348.16|352|347.9|10
1639028960000|2021-12-09 05:49:20|352.22|348.12|352|347.9|352.22|348.12|352|347.9|11
1639028970000|2021-12-09 05:49:30|352.03|347.93|351.93|347.83|352.19|348.09|351.93|347.83|15
1639028980000|2021-12-09 05:49:40|352.03|347.93|351.97|347.87|352.18|348.08|351.9|347.8|11
1639028990000|2021-12-09 05:49:50|352.1|348|351.8|347.7|352.1|348|351.8|347.7|8
1639029000000|2021-12-09 05:50:00|351.88|347.78|351.8|347.7|351.95|347.85|351.8|347.7|6
1639029010000|2021-12-09 05:50:10|351.93|347.83|351.82|347.72|351.94|347.84|351.8|347.7|10
1639029020000|2021-12-09 05:50:20|351.7|347.6|351.83|347.73|351.83|347.73|351.7|347.6|3
1639029030000|2021-12-09 05:50:30|351.85|347.75|351.9|347.8|352|347.9|351.85|347.75|14
1639029040000|2021-12-09 05:50:40|352.02|347.92|352.01|347.91|352.16|348.06|352.01|347.91|4
1639029050000|2021-12-09 05:50:50|352.04|347.94|352.07|347.97|352.09|347.99|351.98|347.88|7
1639029060000|2021-12-09 05:51:00|352.06|347.96|351.97|347.87|352.07|347.97|351.97|347.87|5
1639029070000|2021-12-09 05:51:10|352.08|347.98|351.94|347.84|352.08|347.98|351.94|347.84|12
1639029080000|2021-12-09 05:51:20|351.97|347.87|352.02|347.92|352.02|347.92|351.97|347.87|7
1639029090000|2021-12-09 05:51:30|352.01|347.91|351.92|347.82|352.01|347.91|351.79|347.69|18
1639029100000|2021-12-09 05:51:40|351.93|347.83|351.8|347.7|351.94|347.84|351.74|347.64|5
1639029110000|2021-12-09 05:51:50|351.77|347.67|351.72|347.62|351.77|347.67|351.59|347.49|5
1639029120000|2021-12-09 05:52:00|351.69|347.59|351.56|347.46|351.69|347.59|351.53|347.43|15
1639029130000|2021-12-09 05:52:10|351.51|347.41|351.24|347.14|351.51|347.41|351.2|347.1|15
1639029140000|2021-12-09 05:52:20|351.38|347.28|351.2|347.1|351.43|347.33|351.2|347.1|17
1639029150000|2021-12-09 05:52:30|351.34|347.24|351.43|347.33|351.51|347.41|351.2|347.1|12
1639029160000|2021-12-09 05:52:40|351.4|347.3|351.36|347.26|351.68|347.58|351.36|347.26|11
1639029170000|2021-12-09 05:52:50|351.3|347.2|351.52|347.42|351.52|347.42|351.3|347.2|10
1639029180000|2021-12-09 05:53:00|351.36|347.26|351.34|347.24|351.52|347.42|351.34|347.24|12
1639029190000|2021-12-09 05:53:10|351.16|347.06|351.2|347.1|351.32|347.22|351.16|347.06|7
1639029200000|2021-12-09 05:53:20|351.02|346.92|350.93|346.83|351.08|346.98|350.93|346.83|8
1639029220000|2021-12-09 05:53:40|350.64|346.54|350.64|346.54|350.64|346.54|350.64|346.54|1
1639029230000|2021-12-09 05:53:50|350.6|346.5|350.7|346.6|350.74|346.64|350.6|346.5|5
1639029240000|2021-12-09 05:54:00|350.75|346.65|350.75|346.65|350.75|346.65|350.75|346.65|1
1639029250000|2021-12-09 05:54:10|350.8|346.7|350.89|346.79|350.9|346.8|350.8|346.7|6
1639029260000|2021-12-09 05:54:20|350.88|346.78|351.28|347.18|351.28|347.18|350.88|346.78|6
1639029270000|2021-12-09 05:54:30|351.29|347.19|351.55|347.45|351.56|347.46|351.29|347.19|5
1639029280000|2021-12-09 05:54:40|351.56|347.46|351.57|347.47|351.58|347.48|351.54|347.44|11
1639029290000|2021-12-09 05:54:50|351.56|347.46|351.56|347.46|351.6|347.5|351.55|347.45|10
1639029300000|2021-12-09 05:55:00|351.45|347.35|351.49|347.39|351.56|347.46|351.45|347.35|6
1639029310000|2021-12-09 05:55:10|351.51|347.41|351.55|347.45|351.61|347.51|351.51|347.41|13
1639029320000|2021-12-09 05:55:20|351.6|347.5|351.55|347.45|351.73|347.63|351.55|347.45|14
1639029330000|2021-12-09 05:55:30|351.59|347.49|351.77|347.67|351.77|347.67|351.55|347.45|19
1639029340000|2021-12-09 05:55:40|351.76|347.66|351.7|347.6|351.82|347.72|351.6|347.5|10
1639029350000|2021-12-09 05:55:50|351.48|347.38|351.56|347.46|351.66|347.56|351.4|347.3|12
1639029360000|2021-12-09 05:56:00|351.57|347.47|351.16|347.06|351.57|347.47|351.01|346.91|19
1639029370000|2021-12-09 05:56:10|351.15|347.05|350.73|346.63|351.15|347.05|350.71|346.61|8
1639029380000|2021-12-09 05:56:20|350.83|346.73|350.83|346.73|350.83|346.73|350.83|346.73|1
1639029390000|2021-12-09 05:56:30|350.81|346.71|350.82|346.72|350.88|346.78|350.75|346.65|12
1639029400000|2021-12-09 05:56:40|350.81|346.71|350.83|346.73|350.98|346.88|350.81|346.71|5
1639029410000|2021-12-09 05:56:50|350.86|346.76|350.87|346.77|351.02|346.92|350.86|346.76|13
1639029420000|2021-12-09 05:57:00|350.84|346.74|350.58|346.48|350.9|346.8|350.58|346.48|3
1639029430000|2021-12-09 05:57:10|350.68|346.58|350.6|346.5|350.69|346.59|350.6|346.5|4
1639029440000|2021-12-09 05:57:20|350.82|346.72|350.51|346.41|350.82|346.72|350.51|346.41|2
1639029450000|2021-12-09 05:57:30|350.46|346.36|350.46|346.36|350.46|346.36|350.46|346.36|1
1639029460000|2021-12-09 05:57:40|350.77|346.67|350.73|346.63|350.77|346.67|350.48|346.38|7
1639029470000|2021-12-09 05:57:50|350.52|346.42|350.74|346.64|350.74|346.64|350.52|346.42|3
1639029480000|2021-12-09 05:58:00|350.71|346.61|350.71|346.61|350.71|346.61|350.71|346.61|1
1639029490000|2021-12-09 05:58:10|350.5|346.4|350.5|346.4|350.53|346.43|350.5|346.4|3
1639029500000|2021-12-09 05:58:20|350.81|346.71|350.76|346.66|350.92|346.82|350.74|346.64|5
1639029520000|2021-12-09 05:58:40|350.77|346.67|350.92|346.82|350.94|346.84|350.77|346.67|7
1639029540000|2021-12-09 05:59:00|350.81|346.71|350.89|346.79|350.89|346.79|350.81|346.71|2
1639029550000|2021-12-09 05:59:10|350.86|346.76|350.45|346.35|350.86|346.76|350.23|346.13|9
1639029560000|2021-12-09 05:59:20|349.98|345.88|350.43|346.33|350.45|346.35|349.98|345.88|8
1639029570000|2021-12-09 05:59:30|350.6|346.5|350.65|346.55|350.79|346.69|350.5|346.4|9
1639029580000|2021-12-09 05:59:40|350.72|346.62|350.72|346.62|350.72|346.62|350.72|346.62|1
1639029590000|2021-12-09 05:59:50|350.86|346.76|351.02|346.92|351.13|347.03|350.7|346.6|23
1639029600000|2021-12-09 06:00:00|351.11|347.01|350.89|346.79|351.11|347.01|350.67|346.57|14
1639029610000|2021-12-09 06:00:10|350.85|346.75|350.68|346.58|350.85|346.75|350.6|346.5|16
1639029620000|2021-12-09 06:00:20|350.67|346.57|350.47|346.37|350.67|346.57|350.29|346.19|21
1639029630000|2021-12-09 06:00:30|350.34|346.24|350.44|346.34|350.47|346.37|350.34|346.24|9
1639029640000|2021-12-09 06:00:40|350.27|346.17|350.3|346.2|350.3|346.2|350.25|346.15|5
1639029650000|2021-12-09 06:00:50|350.4|346.3|350.08|345.98|350.4|346.3|349.98|345.88|15
1639029660000|2021-12-09 06:01:00|350.2|346.1|349.93|345.83|350.2|346.1|349.8|345.7|14
1639029670000|2021-12-09 06:01:10|349.92|345.82|350.45|346.35|350.45|346.35|349.92|345.82|20
1639029680000|2021-12-09 06:01:20|350.44|346.34|350.43|346.33|350.45|346.35|350.33|346.23|8
1639029690000|2021-12-09 06:01:30|350.44|346.34|350.43|346.33|350.44|346.34|350.26|346.16|5
1639029700000|2021-12-09 06:01:40|350.42|346.32|350.15|346.05|350.42|346.32|350.02|345.92|9
1639029710000|2021-12-09 06:01:50|350.28|346.18|350.18|346.08|350.28|346.18|350.18|346.08|6
1639029720000|2021-12-09 06:02:00|350.2|346.1|350.24|346.14|350.25|346.15|350.05|345.95|9
1639029730000|2021-12-09 06:02:10|350.23|346.13|350.23|346.13|350.25|346.15|349.93|345.83|15
1639029740000|2021-12-09 06:02:20|350.06|345.96|350.12|346.02|350.28|346.18|350.06|345.96|15
1639029750000|2021-12-09 06:02:30|350.11|346.01|350.2|346.1|350.27|346.17|350.11|346.01|9
1639029760000|2021-12-09 06:02:40|350.27|346.17|350.09|345.99|350.27|346.17|350.06|345.96|12
1639029770000|2021-12-09 06:02:50|350.15|346.05|350.29|346.19|350.4|346.3|350.15|346.05|11
1639029780000|2021-12-09 06:03:00|350.25|346.15|350.36|346.26|350.46|346.36|350.22|346.12|18
1639029790000|2021-12-09 06:03:10|350.35|346.25|350.29|346.19|350.35|346.25|350.24|346.14|20
1639029800000|2021-12-09 06:03:20|350.28|346.18|350.29|346.19|350.29|346.19|350.15|346.05|17
1639029810000|2021-12-09 06:03:30|350.27|346.17|350.36|346.26|350.4|346.3|350.26|346.16|18
1639029820000|2021-12-09 06:03:40|350.37|346.27|350.35|346.25|350.37|346.27|350.35|346.25|6
1639029830000|2021-12-09 06:03:50|350.37|346.27|350.39|346.29|350.39|346.29|350.37|346.27|3
1639029840000|2021-12-09 06:04:00|350.45|346.35|350.64|346.54|350.64|346.54|350.43|346.33|13
1639029850000|2021-12-09 06:04:10|350.66|346.56|350.79|346.69|350.79|346.69|350.59|346.49|12
1639029860000|2021-12-09 06:04:20|350.58|346.48|350.72|346.62|350.77|346.67|350.58|346.48|13
1639029870000|2021-12-09 06:04:30|350.65|346.55|350.61|346.51|350.72|346.62|350.58|346.48|18
1639029880000|2021-12-09 06:04:40|350.57|346.47|350.64|346.54|350.68|346.58|350.54|346.44|13
1639029890000|2021-12-09 06:04:50|350.61|346.51|350.71|346.61|350.72|346.62|350.55|346.45|15
1639029900000|2021-12-09 06:05:00|350.67|346.57|350.54|346.44|350.69|346.59|350.54|346.44|13
1639029910000|2021-12-09 06:05:10|350.55|346.45|350.75|346.65|350.75|346.65|350.55|346.45|15
1639029920000|2021-12-09 06:05:20|350.76|346.66|350.76|346.66|350.89|346.79|350.58|346.48|14
1639029930000|2021-12-09 06:05:30|350.8|346.7|351.04|346.94|351.04|346.94|350.7|346.6|16
1639029940000|2021-12-09 06:05:40|351.02|346.92|351.03|346.93|351.15|347.05|350.8|346.7|17
1639029950000|2021-12-09 06:05:50|351.04|346.94|351.4|347.3|351.4|347.3|351|346.9|22
1639029960000|2021-12-09 06:06:00|351.41|347.31|351.73|347.63|351.97|347.87|351.41|347.31|22
1639029970000|2021-12-09 06:06:10|351.75|347.65|351.77|347.67|351.9|347.8|351.62|347.52|21
1639029980000|2021-12-09 06:06:20|351.78|347.68|351.62|347.52|351.87|347.77|351.59|347.49|16
1639029990000|2021-12-09 06:06:30|351.61|347.51|351.54|347.44|351.61|347.51|351.39|347.29|16
1639030000000|2021-12-09 06:06:40|351.34|347.24|351.51|347.41|351.51|347.41|351.33|347.23|5
1639030010000|2021-12-09 06:06:50|351.31|347.21|351.38|347.28|351.41|347.31|351.1|347|11
1639030020000|2021-12-09 06:07:00|351.28|347.18|351.27|347.17|351.38|347.28|351.2|347.1|7
1639030030000|2021-12-09 06:07:10|351.23|347.13|351.22|347.12|351.36|347.26|351.22|347.12|7
1639030040000|2021-12-09 06:07:20|351.1|347|351.3|347.2|351.37|347.27|351.08|346.98|12
1639030050000|2021-12-09 06:07:30|351.32|347.22|351.16|347.06|351.32|347.22|351.03|346.93|11
1639030060000|2021-12-09 06:07:40|351.01|346.91|351.07|346.97|351.11|347.01|350.85|346.75|8
1639030070000|2021-12-09 06:07:50|351.1|347|350.95|346.85|351.1|347|350.89|346.79|6
1639030080000|2021-12-09 06:08:00|350.96|346.86|350.98|346.88|351|346.9|350.88|346.78|14
1639030090000|2021-12-09 06:08:10|351.13|347.03|351.1|347|351.13|347.03|350.95|346.85|9
1639030100000|2021-12-09 06:08:20|351.09|346.99|351.08|346.98|351.1|347|350.91|346.81|9
1639030110000|2021-12-09 06:08:30|351.09|346.99|351.06|346.96|351.1|347|350.91|346.81|9
1639030120000|2021-12-09 06:08:40|351.07|346.97|350.95|346.85|351.07|346.97|350.95|346.85|9
1639030130000|2021-12-09 06:08:50|350.91|346.81|350.91|346.81|350.92|346.82|350.72|346.62|9
1639030140000|2021-12-09 06:09:00|350.9|346.8|350.8|346.7|350.9|346.8|350.74|346.64|15
1639030150000|2021-12-09 06:09:10|350.75|346.65|350.61|346.51|350.79|346.69|350.55|346.45|12
1639030160000|2021-12-09 06:09:20|350.62|346.52|350.45|346.35|350.66|346.56|350.38|346.28|12
1639030170000|2021-12-09 06:09:30|350.48|346.38|350.85|346.75|350.91|346.81|350.48|346.38|26
1639030180000|2021-12-09 06:09:40|350.86|346.76|350.77|346.67|350.87|346.77|350.77|346.67|5
1639030190000|2021-12-09 06:09:50|350.73|346.63|350.78|346.68|350.79|346.69|350.73|346.63|3
1639030200000|2021-12-09 06:10:00|350.73|346.63|351.02|346.92|351.05|346.95|350.71|346.61|21
1639030210000|2021-12-09 06:10:10|351.09|346.99|351.43|347.33|351.45|347.35|351.09|346.99|17
1639030220000|2021-12-09 06:10:20|351.39|347.29|351.22|347.12|351.39|347.29|351.17|347.07|20
1639030230000|2021-12-09 06:10:30|351|346.9|351.1|347|351.22|347.12|351|346.9|25
1639030240000|2021-12-09 06:10:40|351.09|346.99|351.05|346.95|351.13|347.03|351.01|346.91|13
1639030250000|2021-12-09 06:10:50|351.04|346.94|351.06|346.96|351.06|346.96|351.04|346.94|5
1639030260000|2021-12-09 06:11:00|351.05|346.95|351.23|347.13|351.23|347.13|351.05|346.95|13
1639030270000|2021-12-09 06:11:10|351.22|347.12|351.17|347.07|351.22|347.12|351.06|346.96|17
1639030280000|2021-12-09 06:11:20|351.19|347.09|351.16|347.06|351.19|347.09|351.1|347|8
1639030290000|2021-12-09 06:11:30|351.17|347.07|351.05|346.95|351.28|347.18|351|346.9|10
1639030300000|2021-12-09 06:11:40|351|346.9|351.31|347.21|351.31|347.21|351|346.9|23
1639030310000|2021-12-09 06:11:50|351.29|347.19|351.2|347.1|351.3|347.2|351.08|346.98|16
1639030320000|2021-12-09 06:12:00|351.21|347.11|351.1|347|351.25|347.15|351.1|347|4
1639030330000|2021-12-09 06:12:10|351.28|347.18|351.3|347.2|351.32|347.22|351.26|347.16|5
1639030340000|2021-12-09 06:12:20|351.31|347.21|351.43|347.33|351.44|347.34|351.29|347.19|14
1639030350000|2021-12-09 06:12:30|351.44|347.34|351.4|347.3|351.44|347.34|351.35|347.25|10
1639030360000|2021-12-09 06:12:40|351.44|347.34|351.31|347.21|351.44|347.34|351.24|347.14|18
1639030370000|2021-12-09 06:12:50|351.24|347.14|351.31|347.21|351.31|347.21|351.24|347.14|4
1639030380000|2021-12-09 06:13:00|351.3|347.2|351.3|347.2|351.31|347.21|351.16|347.06|6
1639030390000|2021-12-09 06:13:10|351.13|347.03|350.91|346.81|351.3|347.2|350.82|346.72|19
1639030400000|2021-12-09 06:13:20|351.17|347.07|351.58|347.48|351.58|347.48|351.06|346.96|27
1639030410000|2021-12-09 06:13:30|351.59|347.49|351.78|347.68|351.78|347.68|351.5|347.4|13
1639030420000|2021-12-09 06:13:40|351.8|347.7|351.85|347.75|351.86|347.76|351.68|347.58|19
1639030430000|2021-12-09 06:13:50|351.87|347.77|351.97|347.87|352.02|347.92|351.85|347.75|18
1639030440000|2021-12-09 06:14:00|351.96|347.86|351.81|347.71|351.97|347.87|351.72|347.62|10
1639030450000|2021-12-09 06:14:10|351.8|347.7|351.6|347.5|351.92|347.82|351.5|347.4|15
1639030460000|2021-12-09 06:14:20|351.58|347.48|351.48|347.38|351.72|347.62|351.48|347.38|8
1639030470000|2021-12-09 06:14:30|351.55|347.45|351.49|347.39|351.56|347.46|351.45|347.35|10
1639030480000|2021-12-09 06:14:40|351.28|347.18|351.46|347.36|351.46|347.36|351.19|347.09|8
1639030490000|2021-12-09 06:14:50|351.47|347.37|351.27|347.17|351.47|347.37|351.2|347.1|7
1639030500000|2021-12-09 06:15:00|351.26|347.16|351.3|347.2|351.31|347.21|351.2|347.1|12
1639030510000|2021-12-09 06:15:10|351.31|347.21|351.29|347.19|351.39|347.29|351.25|347.15|8
1639030520000|2021-12-09 06:15:20|351.32|347.22|351.43|347.33|351.43|347.33|351.19|347.09|13
1639030530000|2021-12-09 06:15:30|351.44|347.34|351.22|347.12|351.46|347.36|351.19|347.09|19
1639030540000|2021-12-09 06:15:40|351.25|347.15|351.41|347.31|351.51|347.41|351.22|347.12|19
1639030550000|2021-12-09 06:15:50|351.4|347.3|351.35|347.25|351.4|347.3|351.13|347.03|16
1639030560000|2021-12-09 06:16:00|351.4|347.3|351.44|347.34|351.46|347.36|351.38|347.28|15
1639030570000|2021-12-09 06:16:10|351.45|347.35|351.43|347.33|351.46|347.36|351.29|347.19|20
1639030580000|2021-12-09 06:16:20|351.42|347.32|351.39|347.29|351.43|347.33|351.27|347.17|9
1639030590000|2021-12-09 06:16:30|351.4|347.3|351.45|347.35|351.46|347.36|351.31|347.21|11
1639030600000|2021-12-09 06:16:40|351.4|347.3|351.47|347.37|351.48|347.38|351.38|347.28|8
1639030610000|2021-12-09 06:16:50|351.5|347.4|351.81|347.71|351.81|347.71|351.42|347.32|16
1639030620000|2021-12-09 06:17:00|351.83|347.73|351.73|347.63|351.92|347.82|351.62|347.52|16
1639030630000|2021-12-09 06:17:10|351.88|347.78|351.74|347.64|351.89|347.79|351.73|347.63|15
1639030640000|2021-12-09 06:17:20|351.73|347.63|351.65|347.55|351.75|347.65|351.59|347.49|19
1639030650000|2021-12-09 06:17:30|351.63|347.53|351.45|347.35|351.63|347.53|351.43|347.33|17
1639030660000|2021-12-09 06:17:40|351.44|347.34|351.43|347.33|351.44|347.34|351.42|347.32|8
1639030670000|2021-12-09 06:17:50|351.44|347.34|351.55|347.45|351.55|347.45|351.4|347.3|14
1639030680000|2021-12-09 06:18:00|351.56|347.46|351.57|347.47|351.59|347.49|351.49|347.39|25
1639030690000|2021-12-09 06:18:10|351.62|347.52|351.41|347.31|351.62|347.52|351.41|347.31|20
1639030700000|2021-12-09 06:18:20|351.45|347.35|351.35|347.25|351.5|347.4|351.34|347.24|21
1639030710000|2021-12-09 06:18:30|351.25|347.15|351.42|347.32|351.42|347.32|351.25|347.15|14
1639030720000|2021-12-09 06:18:40|351.45|347.35|351.41|347.31|351.45|347.35|351.39|347.29|10
1639030730000|2021-12-09 06:18:50|351.44|347.34|351.48|347.38|351.48|347.38|351.41|347.31|13
1639030740000|2021-12-09 06:19:00|351.47|347.37|351.47|347.37|351.47|347.37|351.47|347.37|1
1639030750000|2021-12-09 06:19:10|351.4|347.3|351.4|347.3|351.46|347.36|351.39|347.29|11
1639030760000|2021-12-09 06:19:20|351.46|347.36|351.45|347.35|351.46|347.36|351.44|347.34|3
1639030770000|2021-12-09 06:19:30|351.46|347.36|351.44|347.34|351.5|347.4|351.44|347.34|6
1639030780000|2021-12-09 06:19:40|351.42|347.32|351.52|347.42|351.52|347.42|351.41|347.31|20
1639030790000|2021-12-09 06:19:50|351.46|347.36|351.52|347.42|351.52|347.42|351.29|347.19|16
1639030800000|2021-12-09 06:20:00|351.53|347.43|351.41|347.31|351.56|347.46|351.4|347.3|12
1639030810000|2021-12-09 06:20:10|351.4|347.3|351.46|347.36|351.46|347.36|351.35|347.25|13
1639030820000|2021-12-09 06:20:20|351.47|347.37|351.37|347.27|351.48|347.38|351.37|347.27|8
1639030830000|2021-12-09 06:20:30|351.38|347.28|351.37|347.27|351.45|347.35|351.37|347.27|10
1639030840000|2021-12-09 06:20:40|351.4|347.3|351.37|347.27|351.45|347.35|351.37|347.27|12
1639030850000|2021-12-09 06:20:50|351.36|347.26|351.28|347.18|351.36|347.26|351.2|347.1|14
1639030860000|2021-12-09 06:21:00|351.24|347.14|351.43|347.33|351.58|347.48|351.24|347.14|10
1639030870000|2021-12-09 06:21:10|351.42|347.32|351.43|347.33|351.44|347.34|351.4|347.3|9
1639030880000|2021-12-09 06:21:20|351.42|347.32|351.41|347.31|351.43|347.33|351.4|347.3|6
1639030890000|2021-12-09 06:21:30|351.46|347.36|351.4|347.3|351.46|347.36|351.4|347.3|8
1639030900000|2021-12-09 06:21:40|351.36|347.26|351.44|347.34|351.44|347.34|351.35|347.25|4
1639030910000|2021-12-09 06:21:50|351.45|347.35|351.39|347.29|351.45|347.35|351.39|347.29|7
1639030920000|2021-12-09 06:22:00|351.4|347.3|351.45|347.35|351.45|347.35|351.4|347.3|5
1639030930000|2021-12-09 06:22:10|351.46|347.36|351.49|347.39|351.5|347.4|351.45|347.35|4
1639030940000|2021-12-09 06:22:20|351.38|347.28|351.46|347.36|351.49|347.39|351.38|347.28|6
1639030950000|2021-12-09 06:22:30|351.43|347.33|351.28|347.18|351.45|347.35|351.2|347.1|16
1639030960000|2021-12-09 06:22:40|351.24|347.14|351.26|347.16|351.32|347.22|351.19|347.09|13
1639030970000|2021-12-09 06:22:50|351.27|347.17|351.35|347.25|351.35|347.25|351.26|347.16|9
1639030980000|2021-12-09 06:23:00|351.34|347.24|351.28|347.18|351.34|347.24|351.28|347.18|3
1639030990000|2021-12-09 06:23:10|351.15|347.05|351.29|347.19|351.29|347.19|351.15|347.05|7
1639031000000|2021-12-09 06:23:20|351.11|347.01|351.19|347.09|351.26|347.16|351.06|346.96|17
1639031010000|2021-12-09 06:23:30|351.15|347.05|351.15|347.05|351.2|347.1|351.15|347.05|4
1639031020000|2021-12-09 06:23:40|351.19|347.09|351.17|347.07|351.23|347.13|351.16|347.06|12
1639031030000|2021-12-09 06:23:50|351.21|347.11|351.21|347.11|351.21|347.11|351.2|347.1|3
1639031040000|2021-12-09 06:24:00|351.1|347|351.19|347.09|351.21|347.11|351.1|347|5
1639031050000|2021-12-09 06:24:10|351.2|347.1|351.2|347.1|351.2|347.1|350.99|346.89|8
1639031060000|2021-12-09 06:24:20|351.19|347.09|351.16|347.06|351.2|347.1|351.16|347.06|6
1639031070000|2021-12-09 06:24:30|351.11|347.01|350.74|346.64|351.11|347.01|350.74|346.64|19
1639031080000|2021-12-09 06:24:40|350.73|346.63|350.69|346.59|350.81|346.71|350.65|346.55|9
1639031090000|2021-12-09 06:24:50|350.73|346.63|350.68|346.58|350.88|346.78|350.68|346.58|22
1639031100000|2021-12-09 06:25:00|350.72|346.62|350.69|346.59|350.72|346.62|350.64|346.54|15
1639031110000|2021-12-09 06:25:10|350.68|346.58|350.91|346.81|350.99|346.89|350.59|346.49|18
1639031120000|2021-12-09 06:25:20|350.9|346.8|351.02|346.92|351.03|346.93|350.86|346.76|14
1639031130000|2021-12-09 06:25:30|351.05|346.95|351|346.9|351.08|346.98|350.98|346.88|13
1639031140000|2021-12-09 06:25:40|351.13|347.03|351.25|347.15|351.26|347.16|351.13|347.03|15
1639031150000|2021-12-09 06:25:50|351.26|347.16|351.15|347.05|351.3|347.2|351.09|346.99|15
1639031160000|2021-12-09 06:26:00|351.24|347.14|351.28|347.18|351.29|347.19|351.24|347.14|5
1639031170000|2021-12-09 06:26:10|351.3|347.2|351.02|346.92|351.3|347.2|351.02|346.92|5
1639031180000|2021-12-09 06:26:20|351.09|346.99|351.06|346.96|351.1|347|351.06|346.96|4
1639031190000|2021-12-09 06:26:30|351.07|346.97|351.07|346.97|351.11|347.01|351.07|346.97|3
1639031200000|2021-12-09 06:26:40|351|346.9|350.96|346.86|351.09|346.99|350.91|346.81|10
1639031210000|2021-12-09 06:26:50|350.83|346.73|350.82|346.72|350.87|346.77|350.76|346.66|11
1639031220000|2021-12-09 06:27:00|350.8|346.7|350.53|346.43|350.8|346.7|350.39|346.29|17
1639031230000|2021-12-09 06:27:10|350.49|346.39|350.32|346.22|350.49|346.39|350.32|346.22|15
1639031240000|2021-12-09 06:27:20|350.33|346.23|350.39|346.29|350.46|346.36|350.32|346.22|14
1639031250000|2021-12-09 06:27:30|350.38|346.28|350.55|346.45|350.55|346.45|350.37|346.27|9
1639031260000|2021-12-09 06:27:40|350.51|346.41|350.57|346.47|350.57|346.47|350.51|346.41|9
1639031270000|2021-12-09 06:27:50|350.54|346.44|350.56|346.46|350.58|346.48|350.52|346.42|8
1639031280000|2021-12-09 06:28:00|350.51|346.41|350.53|346.43|350.54|346.44|350.45|346.35|9
1639031290000|2021-12-09 06:28:10|350.52|346.42|350.53|346.43|350.58|346.48|350.41|346.31|13
1639031300000|2021-12-09 06:28:20|350.54|346.44|350.44|346.34|350.55|346.45|350.44|346.34|14
1639031310000|2021-12-09 06:28:30|350.51|346.41|350.43|346.33|350.57|346.47|350.43|346.33|18
1639031320000|2021-12-09 06:28:40|350.56|346.46|350.5|346.4|350.56|346.46|350.27|346.17|8
1639031330000|2021-12-09 06:28:50|350.49|346.39|350.44|346.34|350.5|346.4|350.44|346.34|3
1639031340000|2021-12-09 06:29:00|350.5|346.4|350.53|346.43|350.57|346.47|350.44|346.34|16
1639031350000|2021-12-09 06:29:10|350.54|346.44|350.58|346.48|350.59|346.49|350.46|346.36|11
1639031360000|2021-12-09 06:29:20|350.57|346.47|350.42|346.32|350.6|346.5|350.42|346.32|13
1639031370000|2021-12-09 06:29:30|350.43|346.33|350.55|346.45|350.55|346.45|350.3|346.2|9
1639031380000|2021-12-09 06:29:40|350.56|346.46|350.56|346.46|350.74|346.64|350.53|346.43|19
1639031390000|2021-12-09 06:29:50|350.57|346.47|350.61|346.51|350.61|346.51|350.54|346.44|13
1639031400000|2021-12-09 06:30:00|350.66|346.56|350.39|346.29|350.68|346.58|350.37|346.27|14
1639031410000|2021-12-09 06:30:10|350.52|346.42|350.21|346.11|350.58|346.48|350.17|346.07|16
1639031420000|2021-12-09 06:30:20|350.28|346.18|350.25|346.15|350.28|346.18|350.15|346.05|22
1639031430000|2021-12-09 06:30:30|350.26|346.16|350.2|346.1|350.26|346.16|350.1|346|16
1639031440000|2021-12-09 06:30:40|350.19|346.09|350.2|346.1|350.28|346.18|350.12|346.02|9
1639031450000|2021-12-09 06:30:50|350.19|346.09|350.49|346.39|350.52|346.42|350.19|346.09|24
1639031460000|2021-12-09 06:31:00|350.51|346.41|350.44|346.34|350.51|346.41|350.34|346.24|12
1639031470000|2021-12-09 06:31:10|350.42|346.32|350.61|346.51|350.61|346.51|350.42|346.32|11
1639031480000|2021-12-09 06:31:20|350.65|346.55|350.65|346.55|350.66|346.56|350.64|346.54|11
1639031490000|2021-12-09 06:31:30|350.62|346.52|350.4|346.3|350.66|346.56|350.39|346.29|18
1639031500000|2021-12-09 06:31:40|350.41|346.31|350.22|346.12|350.41|346.31|350.22|346.12|13
1639031510000|2021-12-09 06:31:50|350.13|346.03|349.98|345.88|350.28|346.18|349.98|345.88|14
1639031520000|2021-12-09 06:32:00|350.13|346.03|350.08|345.98|350.13|346.03|350.08|345.98|13
1639031530000|2021-12-09 06:32:10|350.1|346|350.15|346.05|350.16|346.06|349.88|345.78|14
1639031540000|2021-12-09 06:32:20|350.16|346.06|349.69|345.59|350.17|346.07|349.69|345.59|21
1639031550000|2021-12-09 06:32:30|349.68|345.58|349.67|345.57|349.73|345.63|349.61|345.51|9
1639031560000|2021-12-09 06:32:40|349.68|345.58|349.69|345.59|349.72|345.62|349.68|345.58|12
1639031570000|2021-12-09 06:32:50|349.7|345.6|349.46|345.36|349.7|345.6|349.4|345.3|21
1639031580000|2021-12-09 06:33:00|349.53|345.43|349.62|345.52|349.63|345.53|349.53|345.43|15
1639031590000|2021-12-09 06:33:10|349.55|345.45|349.67|345.57|349.67|345.57|349.45|345.35|21
1639031600000|2021-12-09 06:33:20|349.62|345.52|349.35|345.25|349.63|345.53|349.25|345.15|26
1639031610000|2021-12-09 06:33:30|349.33|345.23|349.22|345.12|349.44|345.34|349.14|345.04|20
1639031620000|2021-12-09 06:33:40|349.21|345.11|348.91|344.81|349.21|345.11|348.8|344.7|15
1639031630000|2021-12-09 06:33:50|348.88|344.78|349.1|345|349.11|345.01|348.88|344.78|16
1639031640000|2021-12-09 06:34:00|349.11|345.01|348.69|344.59|349.11|345.01|348.69|344.59|17
1639031650000|2021-12-09 06:34:10|348.74|344.64|348.6|344.5|348.75|344.65|348.55|344.45|17
1639031660000|2021-12-09 06:34:20|348.56|344.46|348.6|344.5|348.7|344.6|348.51|344.41|17
1639031670000|2021-12-09 06:34:30|348.51|344.41|348.17|344.07|348.51|344.41|348.13|344.03|15
1639031680000|2021-12-09 06:34:40|348.14|344.04|348.08|343.98|348.14|344.04|347.93|343.83|21
1639031690000|2021-12-09 06:34:50|348.05|343.95|348.33|344.23|348.33|344.23|348.04|343.94|18
1639031700000|2021-12-09 06:35:00|348.25|344.15|348.05|343.95|348.28|344.18|347.99|343.89|20
1639031710000|2021-12-09 06:35:10|347.88|343.78|348.07|343.97|348.07|343.97|347.88|343.78|11
1639031720000|2021-12-09 06:35:20|347.96|343.86|347.84|343.74|348.13|344.03|347.84|343.74|16
1639031730000|2021-12-09 06:35:30|347.86|343.76|347.74|343.64|348.08|343.98|347.74|343.64|15
1639031740000|2021-12-09 06:35:40|347.76|343.66|346.37|342.27|347.84|343.74|346.37|342.27|29
1639031750000|2021-12-09 06:35:50|346.35|342.25|346.27|342.17|346.69|342.59|345.58|341.48|33
1639031760000|2021-12-09 06:36:00|346.34|342.24|345.21|341.11|346.45|342.35|345.2|341.1|28
1639031770000|2021-12-09 06:36:10|345.2|341.1|344.64|340.54|345.21|341.11|344.32|340.22|30
1639031780000|2021-12-09 06:36:20|344.8|340.7|345.52|341.42|345.52|341.42|344.78|340.68|35
1639031790000|2021-12-09 06:36:30|345.58|341.48|346.83|342.73|346.83|342.73|345.57|341.47|35
1639031800000|2021-12-09 06:36:40|346.75|342.65|346.72|342.62|346.83|342.73|346.6|342.5|27
1639031810000|2021-12-09 06:36:50|346.75|342.65|346.8|342.7|346.99|342.89|346.75|342.65|23
1639031820000|2021-12-09 06:37:00|346.81|342.71|346.83|342.73|347.06|342.96|346.62|342.52|28
1639031830000|2021-12-09 06:37:10|346.92|342.82|346.93|342.83|347.03|342.93|346.88|342.78|14
1639031840000|2021-12-09 06:37:20|346.84|342.74|346.6|342.5|346.96|342.86|346.55|342.45|19
1639031850000|2021-12-09 06:37:30|346.61|342.51|346.65|342.55|346.76|342.66|346.5|342.4|13
1639031860000|2021-12-09 06:37:40|346.71|342.61|346.83|342.73|347.03|342.93|346.61|342.51|26
1639031870000|2021-12-09 06:37:50|346.82|342.72|346.87|342.77|346.89|342.79|346.73|342.63|25
1639031880000|2021-12-09 06:38:00|346.86|342.76|346.62|342.52|346.86|342.76|346.62|342.52|22
1639031890000|2021-12-09 06:38:10|346.63|342.53|346.34|342.24|346.63|342.53|346.28|342.18|22
1639031900000|2021-12-09 06:38:20|346.41|342.31|346.46|342.36|346.5|342.4|346.25|342.15|20
1639031910000|2021-12-09 06:38:30|346.49|342.39|346.39|342.29|346.56|342.46|346.35|342.25|25
1639031920000|2021-12-09 06:38:40|346.48|342.38|346.34|342.24|346.49|342.39|346.29|342.19|12
1639031930000|2021-12-09 06:38:50|346.25|342.15|346.56|342.46|346.57|342.47|346.25|342.15|14
1639031940000|2021-12-09 06:39:00|346.55|342.45|346.38|342.28|346.6|342.5|346.38|342.28|14
1639031950000|2021-12-09 06:39:10|346.52|342.42|346.24|342.14|346.52|342.42|346.14|342.04|11
1639031960000|2021-12-09 06:39:20|346.23|342.13|346.25|342.15|346.25|342.15|346.11|342.01|12
1639031970000|2021-12-09 06:39:30|346.22|342.12|346.39|342.29|346.39|342.29|346.18|342.08|11
1639031980000|2021-12-09 06:39:40|346.37|342.27|346.6|342.5|346.6|342.5|346.31|342.21|9
1639031990000|2021-12-09 06:39:50|346.76|342.66|346.72|342.62|346.76|342.66|346.62|342.52|13
1639032000000|2021-12-09 06:40:00|346.74|342.64|346.85|342.75|346.85|342.75|346.62|342.52|20
1639032010000|2021-12-09 06:40:10|346.9|342.8|347.06|342.96|347.07|342.97|346.87|342.77|20
1639032020000|2021-12-09 06:40:20|347.07|342.97|347.25|343.15|347.28|343.18|347.07|342.97|13
1639032030000|2021-12-09 06:40:30|347.26|343.16|347.1|343|347.27|343.17|347.01|342.91|19
1639032040000|2021-12-09 06:40:40|347.11|343.01|347.11|343.01|347.11|343.01|346.89|342.79|19
1639032050000|2021-12-09 06:40:50|347.12|343.02|347.17|343.07|347.19|343.09|347.06|342.96|12
1639032060000|2021-12-09 06:41:00|347.2|343.1|347.25|343.15|347.25|343.15|347.02|342.92|13
1639032070000|2021-12-09 06:41:10|347.23|343.13|347.21|343.11|347.23|343.13|347.16|343.06|6
1639032080000|2021-12-09 06:41:20|347.23|343.13|347.31|343.21|347.31|343.21|347.23|343.13|8
1639032090000|2021-12-09 06:41:30|347.32|343.22|347.57|343.47|347.58|343.48|347.32|343.22|18
1639032100000|2021-12-09 06:41:40|347.56|343.46|347.57|343.47|347.61|343.51|347.45|343.35|15
1639032110000|2021-12-09 06:41:50|347.56|343.46|347.28|343.18|347.57|343.47|347.27|343.17|9
1639032120000|2021-12-09 06:42:00|347.27|343.17|347.2|343.1|347.33|343.23|347.14|343.04|24
1639032130000|2021-12-09 06:42:10|347.21|343.11|347.36|343.26|347.36|343.26|347.09|342.99|22
1639032140000|2021-12-09 06:42:20|347.24|343.14|347.36|343.26|347.51|343.41|347.24|343.14|19
1639032150000|2021-12-09 06:42:30|347.41|343.31|347.49|343.39|347.5|343.4|347.41|343.31|14
1639032160000|2021-12-09 06:42:40|347.4|343.3|347.28|343.18|347.46|343.36|347.27|343.17|6
1639032170000|2021-12-09 06:42:50|347.39|343.29|347.11|343.01|347.42|343.32|347.11|343.01|23
1639032180000|2021-12-09 06:43:00|347.1|343|347.15|343.05|347.19|343.09|347|342.9|20
1639032190000|2021-12-09 06:43:10|347.14|343.04|346.97|342.87|347.24|343.14|346.94|342.84|19
1639032200000|2021-12-09 06:43:20|346.87|342.77|346.91|342.81|347.02|342.92|346.87|342.77|13
1639032210000|2021-12-09 06:43:30|346.87|342.77|347.09|342.99|347.1|343|346.87|342.77|12
1639032220000|2021-12-09 06:43:40|347.08|342.98|347.15|343.05|347.15|343.05|346.95|342.85|21
1639032230000|2021-12-09 06:43:50|347.42|343.32|347.45|343.35|347.45|343.35|347.28|343.18|10
1639032240000|2021-12-09 06:44:00|347.46|343.36|347.44|343.34|347.47|343.37|347.39|343.29|12
1639032250000|2021-12-09 06:44:10|347.4|343.3|347.47|343.37|347.51|343.41|347.4|343.3|13
1639032260000|2021-12-09 06:44:20|347.5|343.4|347.55|343.45|347.55|343.45|347.44|343.34|8
1639032270000|2021-12-09 06:44:30|347.54|343.44|347.53|343.43|347.54|343.44|347.44|343.34|14
1639032280000|2021-12-09 06:44:40|347.45|343.35|347.77|343.67|347.99|343.89|347.43|343.33|21
1639032290000|2021-12-09 06:44:50|347.76|343.66|347.71|343.61|347.81|343.71|347.58|343.48|20
1639032300000|2021-12-09 06:45:00|347.68|343.58|347.43|343.33|347.74|343.64|347.4|343.3|19
1639032310000|2021-12-09 06:45:10|347.35|343.25|347.72|343.62|347.72|343.62|347.35|343.25|20
1639032320000|2021-12-09 06:45:20|347.63|343.53|347.65|343.55|347.68|343.58|347.54|343.44|19
1639032330000|2021-12-09 06:45:30|347.71|343.61|347.74|343.64|347.76|343.66|347.68|343.58|8
1639032340000|2021-12-09 06:45:40|347.8|343.7|347.97|343.87|347.97|343.87|347.78|343.68|15
1639032350000|2021-12-09 06:45:50|347.98|343.88|347.6|343.5|348.04|343.94|347.58|343.48|22
1639032360000|2021-12-09 06:46:00|347.71|343.61|347.54|343.44|347.71|343.61|347.43|343.33|20
1639032370000|2021-12-09 06:46:10|347.49|343.39|347.55|343.45|347.55|343.45|347.32|343.22|16
1639032380000|2021-12-09 06:46:20|347.56|343.46|347.73|343.63|347.76|343.66|347.54|343.44|19
1639032390000|2021-12-09 06:46:30|347.75|343.65|347.72|343.62|347.77|343.67|347.62|343.52|15
1639032400000|2021-12-09 06:46:40|347.63|343.53|347.62|343.52|347.71|343.61|347.46|343.36|18
1639032410000|2021-12-09 06:46:50|347.64|343.54|347.47|343.37|347.69|343.59|347.47|343.37|10
1639032420000|2021-12-09 06:47:00|347.57|343.47|347.61|343.51|347.71|343.61|347.57|343.47|16
1639032430000|2021-12-09 06:47:10|347.7|343.6|347.76|343.66|347.77|343.67|347.66|343.56|14
1639032440000|2021-12-09 06:47:20|347.78|343.68|347.8|343.7|347.87|343.77|347.71|343.61|17
1639032450000|2021-12-09 06:47:30|347.81|343.71|347.82|343.72|347.87|343.77|347.63|343.53|16
1639032460000|2021-12-09 06:47:40|347.85|343.75|347.88|343.78|347.97|343.87|347.84|343.74|17
1639032470000|2021-12-09 06:47:50|347.87|343.77|347.83|343.73|347.88|343.78|347.79|343.69|6
1639032480000|2021-12-09 06:48:00|347.86|343.76|347.95|343.85|347.99|343.89|347.85|343.75|10
1639032490000|2021-12-09 06:48:10|347.92|343.82|348.26|344.16|348.27|344.17|347.92|343.82|15
1639032500000|2021-12-09 06:48:20|348.27|344.17|348.63|344.53|348.68|344.58|348.27|344.17|17
1639032510000|2021-12-09 06:48:30|348.61|344.51|349.04|344.94|349.05|344.95|348.61|344.51|26
1639032520000|2021-12-09 06:48:40|349.07|344.97|349.14|345.04|349.14|345.04|348.98|344.88|22
1639032530000|2021-12-09 06:48:50|349.15|345.05|349.14|345.04|349.22|345.12|348.97|344.87|33
1639032540000|2021-12-09 06:49:00|349.15|345.05|349.1|345|349.16|345.06|348.91|344.81|22
1639032550000|2021-12-09 06:49:10|349.21|345.11|349|344.9|349.21|345.11|349|344.9|16
1639032560000|2021-12-09 06:49:20|349.03|344.93|349.42|345.32|349.43|345.33|349.01|344.91|23
1639032570000|2021-12-09 06:49:30|349.39|345.29|349.48|345.38|349.48|345.38|349.33|345.23|16
1639032580000|2021-12-09 06:49:40|349.42|345.32|349.61|345.51|349.65|345.55|349.42|345.32|18
1639032590000|2021-12-09 06:49:50|349.44|345.34|349.54|345.44|349.63|345.53|349.42|345.32|7
1639032600000|2021-12-09 06:50:00|349.42|345.32|349.46|345.36|349.62|345.52|349.39|345.29|16
1639032610000|2021-12-09 06:50:10|349.47|345.37|349.4|345.3|349.5|345.4|349.37|345.27|24
1639032620000|2021-12-09 06:50:20|349.33|345.23|349.33|345.23|349.39|345.29|349.22|345.12|15
1639032630000|2021-12-09 06:50:30|349.26|345.16|349.38|345.28|349.39|345.29|349.08|344.98|20
1639032640000|2021-12-09 06:50:40|349.29|345.19|349.43|345.33|349.51|345.41|349.29|345.19|13
1639032650000|2021-12-09 06:50:50|349.38|345.28|349.42|345.32|349.5|345.4|349.25|345.15|23
1639032660000|2021-12-09 06:51:00|349.45|345.35|349.5|345.4|349.52|345.42|349.45|345.35|4
1639032670000|2021-12-09 06:51:10|349.49|345.39|349.38|345.28|349.5|345.4|349.38|345.28|12
1639032680000|2021-12-09 06:51:20|349.37|345.27|349.28|345.18|349.39|345.29|349.27|345.17|14
1639032690000|2021-12-09 06:51:30|349.27|345.17|349.28|345.18|349.33|345.23|349.15|345.05|15
1639032700000|2021-12-09 06:51:40|349.32|345.22|349.15|345.05|349.32|345.22|349.14|345.04|14
1639032710000|2021-12-09 06:51:50|349.16|345.06|349.08|344.98|349.16|345.06|348.83|344.73|15
1639032720000|2021-12-09 06:52:00|349.05|344.95|348.96|344.86|349.05|344.95|348.82|344.72|12
1639032730000|2021-12-09 06:52:10|348.88|344.78|348.9|344.8|349.01|344.91|348.88|344.78|16
1639032740000|2021-12-09 06:52:20|348.79|344.69|348.75|344.65|348.92|344.82|348.56|344.46|18
1639032750000|2021-12-09 06:52:30|348.76|344.66|348.62|344.52|348.82|344.72|348.62|344.52|12
1639032760000|2021-12-09 06:52:40|348.75|344.65|348.82|344.72|348.84|344.74|348.69|344.59|11
1639032770000|2021-12-09 06:52:50|348.81|344.71|348.59|344.49|348.81|344.71|348.47|344.37|18
1639032780000|2021-12-09 06:53:00|348.55|344.45|348.62|344.52|348.66|344.56|348.5|344.4|10
1639032790000|2021-12-09 06:53:10|348.56|344.46|348.73|344.63|348.74|344.64|348.53|344.43|18
1639032800000|2021-12-09 06:53:20|348.74|344.64|348.61|344.51|348.75|344.65|348.55|344.45|11
1639032810000|2021-12-09 06:53:30|348.73|344.63|348.49|344.39|348.73|344.63|348.44|344.34|17
1639032820000|2021-12-09 06:53:40|348.45|344.35|348.18|344.08|348.45|344.35|348.18|344.08|11
1639032830000|2021-12-09 06:53:50|348.15|344.05|348.13|344.03|348.19|344.09|347.92|343.82|17
1639032840000|2021-12-09 06:54:00|348.12|344.02|348.25|344.15|348.28|344.18|347.98|343.88|18
1639032850000|2021-12-09 06:54:10|348.22|344.12|348.35|344.25|348.64|344.54|348.22|344.12|26
1639032860000|2021-12-09 06:54:20|348.36|344.26|348.23|344.13|348.36|344.26|348.19|344.09|13
1639032870000|2021-12-09 06:54:30|348.24|344.14|348.26|344.16|348.26|344.16|348.16|344.06|11
1639032880000|2021-12-09 06:54:40|348.27|344.17|348.09|343.99|348.27|344.17|347.98|343.88|12
1639032890000|2021-12-09 06:54:50|348.06|343.96|348.05|343.95|348.16|344.06|348.05|343.95|10
1639032900000|2021-12-09 06:55:00|348.06|343.96|348.06|343.96|348.07|343.97|347.96|343.86|11
1639032910000|2021-12-09 06:55:10|348.05|343.95|348.13|344.03|348.13|344.03|348.01|343.91|19
1639032920000|2021-12-09 06:55:20|348.12|344.02|348.2|344.1|348.2|344.1|347.94|343.84|11
1639032930000|2021-12-09 06:55:30|348.19|344.09|348.59|344.49|348.59|344.49|348.18|344.08|18
1639032940000|2021-12-09 06:55:40|348.62|344.52|348.64|344.54|348.64|344.54|348.55|344.45|10
1639032950000|2021-12-09 06:55:50|348.58|344.48|348.94|344.84|349|344.9|348.57|344.47|12
1639032960000|2021-12-09 06:56:00|348.92|344.82|348.75|344.65|349.02|344.92|348.71|344.61|21
1639032970000|2021-12-09 06:56:10|348.81|344.71|348.67|344.57|348.84|344.74|348.63|344.53|21
1639032980000|2021-12-09 06:56:20|348.68|344.58|348.68|344.58|348.69|344.59|348.68|344.58|3
1639032990000|2021-12-09 06:56:30|348.71|344.61|348.7|344.6|348.72|344.62|348.63|344.53|17
1639033000000|2021-12-09 06:56:40|348.68|344.58|348.75|344.65|348.9|344.8|348.62|344.52|17
1639033010000|2021-12-09 06:56:50|348.78|344.68|348.7|344.6|348.79|344.69|348.62|344.52|12
1639033020000|2021-12-09 06:57:00|348.69|344.59|348.73|344.63|348.74|344.64|348.69|344.59|8
1639033030000|2021-12-09 06:57:10|348.65|344.55|348.48|344.38|348.76|344.66|348.48|344.38|16
1639033040000|2021-12-09 06:57:20|348.5|344.4|348.63|344.53|348.76|344.66|348.49|344.39|16
1639033050000|2021-12-09 06:57:30|348.64|344.54|348.68|344.58|348.76|344.66|348.53|344.43|22
1639033060000|2021-12-09 06:57:40|348.72|344.62|348.81|344.71|348.83|344.73|348.65|344.55|14
1639033070000|2021-12-09 06:57:50|348.82|344.72|348.89|344.79|348.89|344.79|348.81|344.71|11
1639033080000|2021-12-09 06:58:00|348.88|344.78|348.88|344.78|348.88|344.78|348.8|344.7|10
1639033090000|2021-12-09 06:58:10|348.87|344.77|349.05|344.95|349.08|344.98|348.72|344.62|25
1639033100000|2021-12-09 06:58:20|349.06|344.96|349.12|345.02|349.13|345.03|349.06|344.96|9
1639033110000|2021-12-09 06:58:30|349.08|344.98|348.98|344.88|349.08|344.98|348.95|344.85|18
1639033120000|2021-12-09 06:58:40|349.02|344.92|349.16|345.06|349.18|345.08|348.99|344.89|18
1639033130000|2021-12-09 06:58:50|349.18|345.08|349.18|345.08|349.32|345.22|349.16|345.06|15
1639033140000|2021-12-09 06:59:00|349.19|345.09|349.08|344.98|349.19|345.09|349.08|344.98|11
1639033150000|2021-12-09 06:59:10|349.27|345.17|348.6|344.5|349.27|345.17|348.57|344.47|25
1639033160000|2021-12-09 06:59:20|348.57|344.47|348.69|344.59|348.71|344.61|348.57|344.47|19
1639033170000|2021-12-09 06:59:30|348.64|344.54|348.81|344.71|348.82|344.72|348.63|344.53|12
1639033180000|2021-12-09 06:59:40|348.84|344.74|348.81|344.71|348.84|344.74|348.7|344.6|17
1639033190000|2021-12-09 06:59:50|348.82|344.72|348.97|344.87|348.97|344.87|348.81|344.71|11
1639033200000|2021-12-09 07:00:00|348.98|344.88|348.72|344.62|349.09|344.99|348.72|344.62|25
1639033210000|2021-12-09 07:00:10|348.78|344.68|348.92|344.82|349.07|344.97|348.76|344.66|19
1639033220000|2021-12-09 07:00:20|348.95|344.85|349.01|344.91|349.13|345.03|348.94|344.84|19
1639033230000|2021-12-09 07:00:30|349.02|344.92|349.03|344.93|349.09|344.99|348.93|344.83|18
1639033240000|2021-12-09 07:00:40|349.04|344.94|348.68|344.58|349.04|344.94|348.57|344.47|17
1639033250000|2021-12-09 07:00:50|348.73|344.63|348.78|344.68|348.78|344.68|348.61|344.51|8
1639033260000|2021-12-09 07:01:00|348.76|344.66|348.62|344.52|348.79|344.69|348.6|344.5|18
1639033270000|2021-12-09 07:01:10|348.6|344.5|348.5|344.4|348.69|344.59|348.42|344.32|20
1639033280000|2021-12-09 07:01:20|348.53|344.43|348.6|344.5|348.6|344.5|348.49|344.39|15
1639033290000|2021-12-09 07:01:30|348.43|344.33|348.48|344.38|348.52|344.42|348.22|344.12|20
1639033300000|2021-12-09 07:01:40|348.45|344.35|348.56|344.46|348.56|344.46|348.39|344.29|15
1639033310000|2021-12-09 07:01:50|348.55|344.45|348.49|344.39|348.56|344.46|348.42|344.32|13
1639033320000|2021-12-09 07:02:00|348.48|344.38|348.51|344.41|348.54|344.44|348.36|344.26|18
1639033330000|2021-12-09 07:02:10|348.43|344.33|348.55|344.45|348.61|344.51|348.41|344.31|14
1639033340000|2021-12-09 07:02:20|348.59|344.49|348.57|344.47|348.83|344.73|348.57|344.47|22
1639033350000|2021-12-09 07:02:30|348.39|344.29|348.59|344.49|348.61|344.51|348.39|344.29|17
1639033360000|2021-12-09 07:02:40|348.6|344.5|348.59|344.49|348.6|344.5|348.49|344.39|6
1639033370000|2021-12-09 07:02:50|348.6|344.5|348.52|344.42|348.66|344.56|348.52|344.42|15
1639033380000|2021-12-09 07:03:00|348.51|344.41|348.42|344.32|348.59|344.49|348.42|344.32|14
1639033390000|2021-12-09 07:03:10|348.46|344.36|348.41|344.31|348.56|344.46|348.4|344.3|19
1639033400000|2021-12-09 07:03:20|348.45|344.35|348.1|344|348.45|344.35|348.09|343.99|10
1639033410000|2021-12-09 07:03:30|348.15|344.05|348.28|344.18|348.28|344.18|348.09|343.99|18
1639033420000|2021-12-09 07:03:40|348.32|344.22|348.42|344.32|348.47|344.37|348.28|344.18|24
1639033430000|2021-12-09 07:03:50|348.43|344.33|348.28|344.18|348.43|344.33|348.25|344.15|18
1639033440000|2021-12-09 07:04:00|348.29|344.19|348.31|344.21|348.43|344.33|348.28|344.18|12
1639033450000|2021-12-09 07:04:10|348.3|344.2|348.39|344.29|348.44|344.34|348.3|344.2|13
1639033460000|2021-12-09 07:04:20|348.4|344.3|348.37|344.27|348.44|344.34|348.31|344.21|11
1639033470000|2021-12-09 07:04:30|348.36|344.26|348.3|344.2|348.36|344.26|348.18|344.08|17
1639033480000|2021-12-09 07:04:40|348.25|344.15|348.23|344.13|348.3|344.2|348.14|344.04|17
1639033490000|2021-12-09 07:04:50|348.16|344.06|348.31|344.21|348.5|344.4|348.16|344.06|21
1639033500000|2021-12-09 07:05:00|348.27|344.17|348.37|344.27|348.42|344.32|348.27|344.17|15
1639033510000|2021-12-09 07:05:10|348.36|344.26|348.43|344.33|348.5|344.4|348.32|344.22|12
1639033520000|2021-12-09 07:05:20|348.37|344.27|348.59|344.49|348.6|344.5|348.37|344.27|11
1639033530000|2021-12-09 07:05:30|348.56|344.46|348.5|344.4|348.56|344.46|348.34|344.24|12
1639033540000|2021-12-09 07:05:40|348.42|344.32|348.33|344.23|348.42|344.32|348.18|344.08|18
1639033550000|2021-12-09 07:05:50|348.3|344.2|348.27|344.17|348.33|344.23|348.27|344.17|8
1639033560000|2021-12-09 07:06:00|348.31|344.21|348.09|343.99|348.31|344.21|348.03|343.93|15
1639033570000|2021-12-09 07:06:10|347.98|343.88|347.72|343.62|348.09|343.99|347.72|343.62|16
1639033580000|2021-12-09 07:06:20|347.73|343.63|347.14|343.04|347.73|343.63|347.14|343.04|26
1639033590000|2021-12-09 07:06:30|347.16|343.06|346.81|342.71|347.16|343.06|346.8|342.7|27
1639033600000|2021-12-09 07:06:40|346.8|342.7|346.33|342.23|346.8|342.7|345.95|341.85|29
1639033610000|2021-12-09 07:06:50|346.3|342.2|346.53|342.43|346.64|342.54|346.3|342.2|22
1639033620000|2021-12-09 07:07:00|346.63|342.53|346.5|342.4|346.94|342.84|346.47|342.37|30
1639033630000|2021-12-09 07:07:10|346.46|342.36|346.19|342.09|346.46|342.36|345.96|341.86|21
1639033640000|2021-12-09 07:07:20|346.26|342.16|345.37|341.27|346.26|342.16|345.37|341.27|24
1639033650000|2021-12-09 07:07:30|345.38|341.28|345.16|341.06|345.38|341.28|344.34|340.24|29
1639033660000|2021-12-09 07:07:40|345.13|341.03|345.22|341.12|345.33|341.23|345.04|340.94|32
1639033670000|2021-12-09 07:07:50|345.23|341.13|345.56|341.46|345.66|341.56|345.23|341.13|20
1639033680000|2021-12-09 07:08:00|345.52|341.42|345.28|341.18|345.52|341.42|345.14|341.04|25
1639033690000|2021-12-09 07:08:10|345.27|341.17|344.15|340.05|345.27|341.17|344.09|339.99|33
1639033700000|2021-12-09 07:08:20|344.1|340|343.76|339.66|344.26|340.16|343.45|339.35|34
1639033710000|2021-12-09 07:08:30|343.73|339.63|344.3|340.2|344.62|340.52|343.6|339.5|35
1639033720000|2021-12-09 07:08:40|344.35|340.25|344.52|340.42|344.6|340.5|344.04|339.94|31
1639033730000|2021-12-09 07:08:50|344.5|340.4|344.97|340.87|345.02|340.92|344.46|340.36|28
1639033740000|2021-12-09 07:09:00|344.98|340.88|345.09|340.99|345.19|341.09|344.85|340.75|28
1639033750000|2021-12-09 07:09:10|345.04|340.94|345.14|341.04|345.24|341.14|344.94|340.84|23
1639033760000|2021-12-09 07:09:20|345.13|341.03|344.56|340.46|345.13|341.03|344.46|340.36|23
1639033770000|2021-12-09 07:09:30|344.55|340.45|344.73|340.63|344.87|340.77|344.44|340.34|33
1639033780000|2021-12-09 07:09:40|344.78|340.68|345.09|340.99|345.22|341.12|344.75|340.65|30
1639033790000|2021-12-09 07:09:50|345.24|341.14|344.85|340.75|345.24|341.14|344.85|340.75|23
1639033800000|2021-12-09 07:10:00|344.8|340.7|344.65|340.55|344.8|340.7|344.37|340.27|28
1639033810000|2021-12-09 07:10:10|344.57|340.47|344.64|340.54|344.83|340.73|344.51|340.41|25
1639033820000|2021-12-09 07:10:20|344.6|340.5|343.92|339.82|344.6|340.5|343.8|339.7|29
1639033830000|2021-12-09 07:10:30|344|339.9|344.57|340.47|344.57|340.47|343.95|339.85|25
1639033840000|2021-12-09 07:10:40|344.59|340.49|343.83|339.73|344.7|340.6|343.7|339.6|25
1639033850000|2021-12-09 07:10:50|343.89|339.79|343.6|339.5|343.9|339.8|343.55|339.45|27
1639033860000|2021-12-09 07:11:00|343.65|339.55|343.04|338.94|343.97|339.87|343.04|338.94|31
1639033870000|2021-12-09 07:11:10|343.03|338.93|343.17|339.07|343.2|339.1|342.88|338.78|23
1639033880000|2021-12-09 07:11:20|343.2|339.1|343.59|339.49|343.63|339.53|343.2|339.1|24
1639033890000|2021-12-09 07:11:30|343.62|339.52|343.64|339.54|343.66|339.56|343.47|339.37|25
1639033900000|2021-12-09 07:11:40|343.62|339.52|343.9|339.8|344|339.9|343.56|339.46|25
1639033910000|2021-12-09 07:11:50|343.91|339.81|344.16|340.06|344.16|340.06|343.85|339.75|21
1639033920000|2021-12-09 07:12:00|344.17|340.07|344.13|340.03|344.28|340.18|343.98|339.88|31
1639033930000|2021-12-09 07:12:10|344.17|340.07|344.3|340.2|344.33|340.23|344.17|340.07|19
1639033940000|2021-12-09 07:12:20|344.29|340.19|344.42|340.32|344.48|340.38|344.29|340.19|18
1639033950000|2021-12-09 07:12:30|344.44|340.34|344.22|340.12|344.44|340.34|343.93|339.83|30
1639033960000|2021-12-09 07:12:40|344.23|340.13|344.52|340.42|344.62|340.52|344.22|340.12|30
1639033970000|2021-12-09 07:12:50|344.53|340.43|344.38|340.28|344.59|340.49|344.35|340.25|34
1639033980000|2021-12-09 07:13:00|344.43|340.33|344.32|340.22|344.43|340.33|344.23|340.13|22
1639033990000|2021-12-09 07:13:10|344.27|340.17|344.17|340.07|344.46|340.36|343.98|339.88|18
1639034000000|2021-12-09 07:13:20|344.18|340.08|344.38|340.28|344.45|340.35|344.06|339.96|26
1639034010000|2021-12-09 07:13:30|344.37|340.27|344.33|340.23|344.42|340.32|344.14|340.04|27
1639034020000|2021-12-09 07:13:40|344.29|340.19|344.26|340.16|344.41|340.31|344.25|340.15|23
1639034030000|2021-12-09 07:13:50|344.31|340.21|344.68|340.58|344.76|340.66|344.31|340.21|15
1639034040000|2021-12-09 07:14:00|344.72|340.62|344.72|340.62|344.79|340.69|344.64|340.54|22
1639034050000|2021-12-09 07:14:10|344.74|340.64|344.66|340.56|344.78|340.68|344.46|340.36|25
1639034060000|2021-12-09 07:14:20|344.75|340.65|344.84|340.74|344.88|340.78|344.75|340.65|13
1639034070000|2021-12-09 07:14:30|344.83|340.73|344.82|340.72|344.87|340.77|344.65|340.55|17
1639034080000|2021-12-09 07:14:40|344.87|340.77|344.87|340.77|344.88|340.78|344.81|340.71|8
1639034090000|2021-12-09 07:14:50|344.88|340.78|344.91|340.81|344.94|340.84|344.87|340.77|8
1639034100000|2021-12-09 07:15:00|344.9|340.8|345.03|340.93|345.07|340.97|344.88|340.78|17
1639034110000|2021-12-09 07:15:10|345.05|340.95|345.16|341.06|345.23|341.13|345.05|340.95|12
1639034120000|2021-12-09 07:15:20|345.23|341.13|345.18|341.08|345.25|341.15|345.07|340.97|12
1639034130000|2021-12-09 07:15:30|345.16|341.06|345.14|341.04|345.23|341.13|345.08|340.98|16
1639034140000|2021-12-09 07:15:40|345.16|341.06|345.15|341.05|345.18|341.08|345.04|340.94|9
1639034150000|2021-12-09 07:15:50|345.18|341.08|345.57|341.47|345.57|341.47|345.18|341.08|27
1639034160000|2021-12-09 07:16:00|345.58|341.48|345.56|341.46|345.64|341.54|345.49|341.39|22
1639034170000|2021-12-09 07:16:10|345.58|341.48|345.63|341.53|345.65|341.55|345.53|341.43|25
1639034180000|2021-12-09 07:16:20|345.59|341.49|345.6|341.5|345.71|341.61|345.59|341.49|13
1639034190000|2021-12-09 07:16:30|345.65|341.55|345.89|341.79|345.98|341.88|345.6|341.5|18
1639034200000|2021-12-09 07:16:40|345.82|341.72|345.68|341.58|345.91|341.81|345.66|341.56|19
1639034210000|2021-12-09 07:16:50|345.57|341.47|345.85|341.75|345.85|341.75|345.57|341.47|20
1639034220000|2021-12-09 07:17:00|345.86|341.76|345.86|341.76|345.9|341.8|345.69|341.59|23
1639034230000|2021-12-09 07:17:10|345.83|341.73|346|341.9|346.02|341.92|345.83|341.73|24
1639034240000|2021-12-09 07:17:20|345.99|341.89|346.2|342.1|346.21|342.11|345.99|341.89|14
1639034250000|2021-12-09 07:17:30|346.21|342.11|346.15|342.05|346.25|342.15|346.1|342|19
1639034260000|2021-12-09 07:17:40|346.16|342.06|346.24|342.14|346.26|342.16|346.14|342.04|19
1639034270000|2021-12-09 07:17:50|346.25|342.15|346.33|342.23|346.33|342.23|346.12|342.02|17
1639034280000|2021-12-09 07:18:00|346.32|342.22|345.98|341.88|346.32|342.22|345.92|341.82|24
1639034290000|2021-12-09 07:18:10|345.97|341.87|346.08|341.98|346.12|342.02|345.97|341.87|16
1639034300000|2021-12-09 07:18:20|346.1|342|346.06|341.96|346.11|342.01|346.03|341.93|11
1639034310000|2021-12-09 07:18:30|346.04|341.94|346.01|341.91|346.06|341.96|345.92|341.82|16
1639034320000|2021-12-09 07:18:40|346.05|341.95|346.14|342.04|346.22|342.12|346.05|341.95|17
1639034330000|2021-12-09 07:18:50|346.11|342.01|346.25|342.15|346.27|342.17|346.1|342|17
1639034340000|2021-12-09 07:19:00|346.24|342.14|346.38|342.28|346.4|342.3|346.22|342.12|21
1639034350000|2021-12-09 07:19:10|346.4|342.3|346.41|342.31|346.45|342.35|346.28|342.18|24
1639034360000|2021-12-09 07:19:20|346.39|342.29|346.43|342.33|346.47|342.37|346.31|342.21|16
1639034370000|2021-12-09 07:19:30|346.46|342.36|346.61|342.51|346.65|342.55|346.46|342.36|16
1639034380000|2021-12-09 07:19:40|346.58|342.48|346.59|342.49|346.6|342.5|346.51|342.41|7
1639034390000|2021-12-09 07:19:50|346.55|342.45|346.55|342.45|346.55|342.45|346.55|342.45|1
1639034400000|2021-12-09 07:20:00|346.6|342.5|346.58|342.48|346.6|342.5|346.51|342.41|8
1639034410000|2021-12-09 07:20:10|346.55|342.45|346.54|342.44|346.59|342.49|346.4|342.3|25
1639034420000|2021-12-09 07:20:20|346.52|342.42|346.53|342.43|346.61|342.51|346.49|342.39|19
1639034430000|2021-12-09 07:20:30|346.46|342.36|346.49|342.39|346.57|342.47|346.46|342.36|14
1639034440000|2021-12-09 07:20:40|346.52|342.42|346.55|342.45|346.56|342.46|346.49|342.39|16
1639034450000|2021-12-09 07:20:50|346.52|342.42|346.46|342.36|346.52|342.42|346.41|342.31|16
1639034460000|2021-12-09 07:21:00|346.44|342.34|346.49|342.39|346.49|342.39|346.39|342.29|23
1639034470000|2021-12-09 07:21:10|346.5|342.4|346.36|342.26|346.53|342.43|346.28|342.18|17
1639034480000|2021-12-09 07:21:20|346.35|342.25|346.19|342.09|346.35|342.25|346.19|342.09|14
1639034490000|2021-12-09 07:21:30|346.27|342.17|346.41|342.31|346.46|342.36|346.24|342.14|21
1639034500000|2021-12-09 07:21:40|346.36|342.26|346.45|342.35|346.53|342.43|346.34|342.24|15
1639034510000|2021-12-09 07:21:50|346.5|342.4|346.58|342.48|346.58|342.48|346.5|342.4|9
1639034520000|2021-12-09 07:22:00|346.57|342.47|346.46|342.36|346.57|342.47|346.38|342.28|26
1639034530000|2021-12-09 07:22:10|346.47|342.37|346.63|342.53|346.63|342.53|346.47|342.37|7
1639034540000|2021-12-09 07:22:20|346.59|342.49|346.86|342.76|346.96|342.86|346.59|342.49|27
1639034550000|2021-12-09 07:22:30|346.87|342.77|346.85|342.75|346.97|342.87|346.81|342.71|16
1639034560000|2021-12-09 07:22:40|346.78|342.68|346.84|342.74|346.84|342.74|346.75|342.65|12
1639034570000|2021-12-09 07:22:50|346.86|342.76|346.73|342.63|346.89|342.79|346.66|342.56|18
1639034580000|2021-12-09 07:23:00|346.8|342.7|346.99|342.89|347.07|342.97|346.76|342.66|29
1639034590000|2021-12-09 07:23:10|346.94|342.84|347.01|342.91|347.11|343.01|346.94|342.84|12
1639034600000|2021-12-09 07:23:20|346.96|342.86|347.01|342.91|347.09|342.99|346.9|342.8|11
1639034610000|2021-12-09 07:23:30|347.02|342.92|347.23|343.13|347.29|343.19|347.02|342.92|18
1639034620000|2021-12-09 07:23:40|347.21|343.11|347.24|343.14|347.3|343.2|347.15|343.05|24
1639034630000|2021-12-09 07:23:50|347.18|343.08|347.24|343.14|347.27|343.17|347.07|342.97|12
1639034640000|2021-12-09 07:24:00|347.25|343.15|347.26|343.16|347.27|343.17|347.11|343.01|13
1639034650000|2021-12-09 07:24:10|347.27|343.17|347.45|343.35|347.54|343.44|347.2|343.1|20
1639034660000|2021-12-09 07:24:20|347.49|343.39|347.45|343.35|347.57|343.47|347.44|343.34|20
1639034670000|2021-12-09 07:24:30|347.47|343.37|347.5|343.4|347.57|343.47|347.45|343.35|12
1639034680000|2021-12-09 07:24:40|347.54|343.44|347.62|343.52|347.66|343.56|347.54|343.44|9
1639034690000|2021-12-09 07:24:50|347.63|343.53|347.44|343.34|347.63|343.53|347.4|343.3|10
1639034700000|2021-12-09 07:25:00|347.51|343.41|347.39|343.29|347.51|343.41|347.36|343.26|21
1639034710000|2021-12-09 07:25:10|347.38|343.28|347.43|343.33|347.43|343.33|347.29|343.19|16
1639034720000|2021-12-09 07:25:20|347.44|343.34|347.46|343.36|347.47|343.37|347.43|343.33|9
1639034730000|2021-12-09 07:25:30|347.44|343.34|347.56|343.46|347.66|343.56|347.44|343.34|19
1639034740000|2021-12-09 07:25:40|347.6|343.5|347.68|343.58|347.73|343.63|347.59|343.49|23
1639034750000|2021-12-09 07:25:50|347.69|343.59|347.66|343.56|347.78|343.68|347.64|343.54|21
1639034760000|2021-12-09 07:26:00|347.59|343.49|347.21|343.11|347.66|343.56|347.09|342.99|25
1639034770000|2021-12-09 07:26:10|347.25|343.15|347.4|343.3|347.55|343.45|347.25|343.15|18
1639034780000|2021-12-09 07:26:20|347.36|343.26|347.52|343.42|347.52|343.42|347.36|343.26|10
1639034790000|2021-12-09 07:26:30|347.53|343.43|347.39|343.29|347.53|343.43|347.39|343.29|8
1639034800000|2021-12-09 07:26:40|347.38|343.28|347.44|343.34|347.44|343.34|347.28|343.18|9
1639034810000|2021-12-09 07:26:50|347.28|343.18|347.44|343.34|347.44|343.34|347.28|343.18|3
1639034820000|2021-12-09 07:27:00|347.43|343.33|347.4|343.3|347.57|343.47|347.36|343.26|20
1639034830000|2021-12-09 07:27:10|347.35|343.25|347.51|343.41|347.51|343.41|347.35|343.25|5
1639034840000|2021-12-09 07:27:20|347.5|343.4|347.31|343.21|347.5|343.4|347.31|343.21|9
1639034850000|2021-12-09 07:27:30|347.32|343.22|347.15|343.05|347.32|343.22|347.06|342.96|14
1639034860000|2021-12-09 07:27:40|347.1|343|347.05|342.95|347.18|343.08|346.99|342.89|15
1639034870000|2021-12-09 07:27:50|346.94|342.84|347.08|342.98|347.17|343.07|346.94|342.84|18
1639034880000|2021-12-09 07:28:00|347.15|343.05|347.06|342.96|347.17|343.07|347.06|342.96|14
1639034890000|2021-12-09 07:28:10|347.04|342.94|347.02|342.92|347.06|342.96|346.96|342.86|15
1639034900000|2021-12-09 07:28:20|346.9|342.8|347.02|342.92|347.03|342.93|346.9|342.8|15
1639034910000|2021-12-09 07:28:30|347.09|342.99|346.94|342.84|347.12|343.02|346.84|342.74|21
1639034920000|2021-12-09 07:28:40|346.92|342.82|347.01|342.91|347.06|342.96|346.91|342.81|9
1639034930000|2021-12-09 07:28:50|346.98|342.88|346.99|342.89|347.09|342.99|346.95|342.85|9
1639034940000|2021-12-09 07:29:00|347|342.9|347.07|342.97|347.09|342.99|346.88|342.78|12
1639034950000|2021-12-09 07:29:10|347.06|342.96|347.06|342.96|347.09|342.99|346.99|342.89|13
1639034960000|2021-12-09 07:29:20|347.03|342.93|346.85|342.75|347.03|342.93|346.85|342.75|12
1639034970000|2021-12-09 07:29:30|346.8|342.7|347.1|343|347.14|343.04|346.8|342.7|14
1639034980000|2021-12-09 07:29:40|347.14|343.04|347.23|343.13|347.23|343.13|347.1|343|17
1639034990000|2021-12-09 07:29:50|347.2|343.1|347.21|343.11|347.24|343.14|347.14|343.04|15
1639035000000|2021-12-09 07:30:00|347.24|343.14|347.21|343.11|347.24|343.14|347.14|343.04|15
1639035010000|2021-12-09 07:30:10|347.22|343.12|347.27|343.17|347.31|343.21|347.15|343.05|21
1639035020000|2021-12-09 07:30:20|347.28|343.18|347.37|343.27|347.43|343.33|347.24|343.14|18
1639035030000|2021-12-09 07:30:30|347.43|343.33|347.9|343.8|347.9|343.8|347.43|343.33|18
1639035040000|2021-12-09 07:30:40|347.92|343.82|347.9|343.8|348.08|343.98|347.79|343.69|20
1639035050000|2021-12-09 07:30:50|347.93|343.83|348|343.9|348.21|344.11|347.86|343.76|24
1639035060000|2021-12-09 07:31:00|348.24|344.14|348.41|344.31|348.42|344.32|348.24|344.14|21
1639035070000|2021-12-09 07:31:10|348.42|344.32|348.67|344.57|348.72|344.62|348.34|344.24|29
1639035080000|2021-12-09 07:31:20|348.79|344.69|349.88|345.78|349.88|345.78|348.71|344.61|35
1639035090000|2021-12-09 07:31:30|349.89|345.79|349.55|345.45|350.21|346.11|349.55|345.45|33
1639035100000|2021-12-09 07:31:40|349.45|345.35|348.77|344.67|349.45|345.35|348.6|344.5|34
1639035110000|2021-12-09 07:31:50|348.82|344.72|349.22|345.12|349.36|345.26|348.8|344.7|30
1639035120000|2021-12-09 07:32:00|349.18|345.08|350.15|346.05|350.3|346.2|349.18|345.08|31
1639035130000|2021-12-09 07:32:10|350.12|346.02|350.17|346.07|350.34|346.24|350.08|345.98|31
1639035140000|2021-12-09 07:32:20|350.18|346.08|350.64|346.54|350.8|346.7|350.18|346.08|29
1639035150000|2021-12-09 07:32:30|350.65|346.55|351.65|347.55|351.75|347.65|350.65|346.55|32
1639035160000|2021-12-09 07:32:40|351.67|347.57|351.01|346.91|351.69|347.59|351.01|346.91|32
1639035170000|2021-12-09 07:32:50|351.04|346.94|350.73|346.63|351.04|346.94|350.58|346.48|30
1639035180000|2021-12-09 07:33:00|350.81|346.71|350.8|346.7|350.92|346.82|350.53|346.43|29
1639035190000|2021-12-09 07:33:10|350.81|346.71|350.69|346.59|350.81|346.71|350.69|346.59|19
1639035200000|2021-12-09 07:33:20|350.66|346.56|350.82|346.72|350.82|346.72|350.56|346.46|21
1639035210000|2021-12-09 07:33:30|350.77|346.67|350.39|346.29|350.78|346.68|350.39|346.29|28
1639035220000|2021-12-09 07:33:40|350.33|346.23|350.33|346.23|350.35|346.25|350.11|346.01|24
1639035230000|2021-12-09 07:33:50|350.34|346.24|350.6|346.5|350.77|346.67|350.34|346.24|16
1639035240000|2021-12-09 07:34:00|350.49|346.39|350.2|346.1|350.55|346.45|350.05|345.95|20
1639035250000|2021-12-09 07:34:10|350.09|345.99|349.73|345.63|350.35|346.25|349.73|345.63|23
1639035260000|2021-12-09 07:34:20|349.75|345.65|349.79|345.69|350.21|346.11|349.75|345.65|24
1639035270000|2021-12-09 07:34:30|349.65|345.55|349.59|345.49|349.79|345.69|349.44|345.34|15
1639035280000|2021-12-09 07:34:40|349.6|345.5|349.89|345.79|349.89|345.79|349.55|345.45|14
1639035290000|2021-12-09 07:34:50|350.05|345.95|349.8|345.7|350.05|345.95|349.75|345.65|13
1639035300000|2021-12-09 07:35:00|349.81|345.71|349.8|345.7|349.87|345.77|349.7|345.6|10
1639035310000|2021-12-09 07:35:10|349.79|345.69|349.42|345.32|349.79|345.69|349.3|345.2|20
1639035320000|2021-12-09 07:35:20|349.41|345.31|349.65|345.55|349.9|345.8|349.4|345.3|30
1639035330000|2021-12-09 07:35:30|349.68|345.58|349.78|345.68|349.93|345.83|349.61|345.51|22
1639035340000|2021-12-09 07:35:40|349.58|345.48|349.22|345.12|349.74|345.64|349.12|345.02|19
1639035350000|2021-12-09 07:35:50|349.13|345.03|349.29|345.19|349.35|345.25|349.13|345.03|22
1639035360000|2021-12-09 07:36:00|349.31|345.21|349.18|345.08|349.46|345.36|349|344.9|27
1639035370000|2021-12-09 07:36:10|349.15|345.05|349.14|345.04|349.21|345.11|349|344.9|25
1639035380000|2021-12-09 07:36:20|349.15|345.05|349.23|345.13|349.23|345.13|349.07|344.97|19
1639035390000|2021-12-09 07:36:30|349.43|345.33|349.31|345.21|349.54|345.44|349.18|345.08|20
1639035400000|2021-12-09 07:36:40|349.3|345.2|349.22|345.12|349.41|345.31|349.22|345.12|16
1639035410000|2021-12-09 07:36:50|349.21|345.11|349.14|345.04|349.27|345.17|349.14|345.04|13
1639035420000|2021-12-09 07:37:00|349.15|345.05|349.11|345.01|349.2|345.1|349.11|345.01|9
1639035430000|2021-12-09 07:37:10|349.12|345.02|349.19|345.09|349.22|345.12|349.12|345.02|9
1639035440000|2021-12-09 07:37:20|349.17|345.07|349.32|345.22|349.41|345.31|349.17|345.07|14
1639035450000|2021-12-09 07:37:30|349.31|345.21|349.71|345.61|349.72|345.62|349.31|345.21|23
1639035460000|2021-12-09 07:37:40|349.72|345.62|349.77|345.67|349.89|345.79|349.72|345.62|18
1639035470000|2021-12-09 07:37:50|349.71|345.61|349.83|345.73|349.86|345.76|349.71|345.61|23
1639035480000|2021-12-09 07:38:00|349.86|345.76|349.8|345.7|349.9|345.8|349.8|345.7|7
1639035490000|2021-12-09 07:38:10|349.87|345.77|349.52|345.42|349.87|345.77|349.52|345.42|17
1639035500000|2021-12-09 07:38:20|349.51|345.41|349.38|345.28|349.51|345.41|349.2|345.1|26
1639035510000|2021-12-09 07:38:30|349.39|345.29|349.73|345.63|349.73|345.63|349.39|345.29|17
1639035520000|2021-12-09 07:38:40|349.74|345.64|350.07|345.97|350.11|346.01|349.74|345.64|27
1639035530000|2021-12-09 07:38:50|350.03|345.93|350.67|346.57|350.73|346.63|350.03|345.93|24
1639035540000|2021-12-09 07:39:00|350.68|346.58|350.86|346.76|350.86|346.76|350.65|346.55|29
1639035550000|2021-12-09 07:39:10|350.85|346.75|350.82|346.72|350.86|346.76|350.71|346.61|30
1639035560000|2021-12-09 07:39:20|350.75|346.65|350.43|346.33|350.75|346.65|350.41|346.31|26
1639035570000|2021-12-09 07:39:30|350.41|346.31|350.72|346.62|350.75|346.65|350.41|346.31|22
1639035580000|2021-12-09 07:39:40|350.8|346.7|350.77|346.67|350.95|346.85|350.7|346.6|27
1639035590000|2021-12-09 07:39:50|350.79|346.69|350.79|346.69|350.82|346.72|350.74|346.64|14
1639035600000|2021-12-09 07:40:00|350.8|346.7|350.6|346.5|350.81|346.71|350.59|346.49|18
1639035610000|2021-12-09 07:40:10|350.58|346.48|350.7|346.6|350.73|346.63|350.46|346.36|22
1639035620000|2021-12-09 07:40:20|350.76|346.66|350.86|346.76|350.86|346.76|350.7|346.6|13
1639035630000|2021-12-09 07:40:30|350.82|346.72|350.86|346.76|350.86|346.76|350.78|346.68|4
1639035640000|2021-12-09 07:40:40|350.88|346.78|350.88|346.78|350.89|346.79|350.85|346.75|10
1639035650000|2021-12-09 07:40:50|350.9|346.8|351.15|347.05|351.15|347.05|350.86|346.76|16
1639035660000|2021-12-09 07:41:00|351.1|347|351.12|347.02|351.17|347.07|351.05|346.95|21
1639035670000|2021-12-09 07:41:10|351.11|347.01|351.26|347.16|351.3|347.2|351.09|346.99|23
1639035680000|2021-12-09 07:41:20|351.22|347.12|351|346.9|351.22|347.12|350.99|346.89|19
1639035690000|2021-12-09 07:41:30|351.01|346.91|350.95|346.85|351.09|346.99|350.87|346.77|20
1639035700000|2021-12-09 07:41:40|350.98|346.88|350.98|346.88|351.09|346.99|350.88|346.78|15
1639035710000|2021-12-09 07:41:50|351.03|346.93|351.09|346.99|351.17|347.07|351.03|346.93|18
1639035720000|2021-12-09 07:42:00|351.16|347.06|351.15|347.05|351.19|347.09|351.04|346.94|19
1639035730000|2021-12-09 07:42:10|351.13|347.03|351.09|346.99|351.19|347.09|351.05|346.95|10
1639035740000|2021-12-09 07:42:20|351.16|347.06|350.82|346.72|351.16|347.06|350.78|346.68|15
1639035750000|2021-12-09 07:42:30|350.8|346.7|350.93|346.83|351.12|347.02|350.6|346.5|26
1639035760000|2021-12-09 07:42:40|350.94|346.84|351.2|347.1|351.29|347.19|350.88|346.78|14
1639035770000|2021-12-09 07:42:50|351.25|347.15|351.24|347.14|351.28|347.18|351.17|347.07|8
1639035780000|2021-12-09 07:43:00|351.27|347.17|351.06|346.96|351.27|347.17|351|346.9|20
1639035790000|2021-12-09 07:43:10|351.05|346.95|350.99|346.89|351.2|347.1|350.99|346.89|24
1639035800000|2021-12-09 07:43:20|350.98|346.88|350.8|346.7|350.98|346.88|350.76|346.66|15
1639035810000|2021-12-09 07:43:30|350.84|346.74|350.73|346.63|350.98|346.88|350.65|346.55|24
1639035820000|2021-12-09 07:43:40|350.69|346.59|350.62|346.52|350.69|346.59|350.62|346.52|5
1639035830000|2021-12-09 07:43:50|350.41|346.31|350.53|346.43|350.62|346.52|350.41|346.31|7
1639035840000|2021-12-09 07:44:00|350.58|346.48|350.58|346.48|350.58|346.48|350.42|346.32|3
1639035850000|2021-12-09 07:44:10|350.52|346.42|350.58|346.48|350.59|346.49|350.51|346.41|8
1639035860000|2021-12-09 07:44:20|350.52|346.42|350.6|346.5|350.6|346.5|350.52|346.42|2
1639035870000|2021-12-09 07:44:30|350.65|346.55|350.88|346.78|350.88|346.78|350.65|346.55|14
1639035880000|2021-12-09 07:44:40|350.89|346.79|350.98|346.88|351.07|346.97|350.86|346.76|10
1639035890000|2021-12-09 07:44:50|350.93|346.83|351.17|347.07|351.35|347.25|350.93|346.83|10
1639035900000|2021-12-09 07:45:00|351.16|347.06|350.74|346.64|351.2|347.1|350.74|346.64|14
1639035910000|2021-12-09 07:45:10|350.6|346.5|350.56|346.46|350.62|346.52|350.52|346.42|8
1639035920000|2021-12-09 07:45:20|350.52|346.42|350.39|346.29|350.52|346.42|350.39|346.29|5
1639035930000|2021-12-09 07:45:30|350.36|346.26|350.3|346.2|350.49|346.39|350.27|346.17|16
1639035940000|2021-12-09 07:45:40|350.33|346.23|350.24|346.14|350.46|346.36|350.22|346.12|14
1639035950000|2021-12-09 07:45:50|350.35|346.25|350.34|346.24|350.55|346.45|350.33|346.23|13
1639035960000|2021-12-09 07:46:00|350.39|346.29|350.7|346.6|350.72|346.62|350.3|346.2|24
1639035970000|2021-12-09 07:46:10|350.69|346.59|350.6|346.5|350.7|346.6|350.49|346.39|12
1639035980000|2021-12-09 07:46:20|350.59|346.49|350.25|346.15|350.59|346.49|350.25|346.15|11
1639035990000|2021-12-09 07:46:30|350.3|346.2|350.37|346.27|350.42|346.32|349.97|345.87|15
1639036000000|2021-12-09 07:46:40|350.25|346.15|350.34|346.24|350.34|346.24|349.97|345.87|12
1639036010000|2021-12-09 07:46:50|350.33|346.23|350.26|346.16|350.35|346.25|349.9|345.8|12
1639036020000|2021-12-09 07:47:00|350.02|345.92|350|345.9|350.07|345.97|349.78|345.68|17
1639036030000|2021-12-09 07:47:10|350.03|345.93|349.99|345.89|350.03|345.93|349.82|345.72|7
1639036040000|2021-12-09 07:47:20|349.97|345.87|350.06|345.96|350.06|345.96|349.82|345.72|10
1639036050000|2021-12-09 07:47:30|350.07|345.97|350.32|346.22|350.4|346.3|350.04|345.94|14
1639036060000|2021-12-09 07:47:40|350.31|346.21|350.32|346.22|350.33|346.23|350.31|346.21|4
1639036070000|2021-12-09 07:47:50|350.43|346.33|350.42|346.32|350.47|346.37|350.4|346.3|12
1639036080000|2021-12-09 07:48:00|350.4|346.3|350.4|346.3|350.46|346.36|350.28|346.18|13
1639036090000|2021-12-09 07:48:10|350.39|346.29|350.37|346.27|350.39|346.29|350.25|346.15|8
1639036100000|2021-12-09 07:48:20|350.41|346.31|350.43|346.33|350.48|346.38|350.35|346.25|16
1639036110000|2021-12-09 07:48:30|350.44|346.34|350.45|346.35|350.48|346.38|350.35|346.25|7
1639036120000|2021-12-09 07:48:40|350.49|346.39|350.8|346.7|350.8|346.7|350.49|346.39|23
1639036130000|2021-12-09 07:48:50|350.81|346.71|350.82|346.72|350.83|346.73|350.71|346.61|11
1639036140000|2021-12-09 07:49:00|350.83|346.73|350.84|346.74|350.88|346.78|350.82|346.72|8
1639036150000|2021-12-09 07:49:10|350.87|346.77|350.84|346.74|351.01|346.91|350.83|346.73|8
1639036160000|2021-12-09 07:49:20|350.82|346.72|350.89|346.79|350.89|346.79|350.82|346.72|6
1639036170000|2021-12-09 07:49:30|350.99|346.89|350.96|346.86|351|346.9|350.89|346.79|8
1639036180000|2021-12-09 07:49:40|350.92|346.82|351.09|346.99|351.19|347.09|350.92|346.82|15
1639036190000|2021-12-09 07:49:50|351.08|346.98|350.96|346.86|351.08|346.98|350.96|346.86|16
1639036200000|2021-12-09 07:50:00|350.95|346.85|351.08|346.98|351.08|346.98|350.94|346.84|12
1639036210000|2021-12-09 07:50:10|351.07|346.97|351.03|346.93|351.07|346.97|351|346.9|9
1639036220000|2021-12-09 07:50:20|351.06|346.96|350.77|346.67|351.06|346.96|350.77|346.67|13
1639036230000|2021-12-09 07:50:30|350.78|346.68|351.03|346.93|351.03|346.93|350.78|346.68|14
1639036240000|2021-12-09 07:50:40|351.04|346.94|350.93|346.83|351.08|346.98|350.93|346.83|11
1639036250000|2021-12-09 07:50:50|350.94|346.84|350.85|346.75|350.98|346.88|350.78|346.68|12
1639036260000|2021-12-09 07:51:00|350.86|346.76|350.86|346.76|350.89|346.79|350.62|346.52|18
1639036270000|2021-12-09 07:51:10|350.85|346.75|350.9|346.8|350.91|346.81|350.85|346.75|5
1639036280000|2021-12-09 07:51:20|350.85|346.75|350.87|346.77|350.87|346.77|350.81|346.71|7
1639036290000|2021-12-09 07:51:30|350.7|346.6|350.85|346.75|350.96|346.86|350.7|346.6|14
1639036300000|2021-12-09 07:51:40|350.96|346.86|350.79|346.69|350.97|346.87|350.78|346.68|11
1639036310000|2021-12-09 07:51:50|350.8|346.7|350.91|346.81|350.94|346.84|350.8|346.7|12
1639036320000|2021-12-09 07:52:00|350.94|346.84|351.05|346.95|351.06|346.96|350.92|346.82|14
1639036330000|2021-12-09 07:52:10|351.06|346.96|351.06|346.96|351.08|346.98|350.96|346.86|7
1639036340000|2021-12-09 07:52:20|351.07|346.97|351.08|346.98|351.08|346.98|350.91|346.81|4
1639036350000|2021-12-09 07:52:30|351.09|346.99|351.2|347.1|351.24|347.14|351.03|346.93|21
1639036360000|2021-12-09 07:52:40|351.19|347.09|351.12|347.02|351.24|347.14|351.12|347.02|13
1639036370000|2021-12-09 07:52:50|351.11|347.01|351.07|346.97|351.14|347.04|351.05|346.95|19
1639036380000|2021-12-09 07:53:00|351.08|346.98|351.07|346.97|351.12|347.02|351.05|346.95|17
1639036390000|2021-12-09 07:53:10|351.1|347|351.19|347.09|351.21|347.11|351.06|346.96|27
1639036400000|2021-12-09 07:53:20|351.22|347.12|351.15|347.05|351.22|347.12|351.15|347.05|10
1639036410000|2021-12-09 07:53:30|351.16|347.06|351.13|347.03|351.16|347.06|351.13|347.03|9
1639036420000|2021-12-09 07:53:40|351.14|347.04|351.14|347.04|351.18|347.08|351.13|347.03|13
1639036430000|2021-12-09 07:53:50|351.19|347.09|351.19|347.09|351.19|347.09|351.17|347.07|5
1639036440000|2021-12-09 07:54:00|351.15|347.05|351.19|347.09|351.19|347.09|351.15|347.05|2
1639036450000|2021-12-09 07:54:10|351.14|347.04|351.12|347.02|351.19|347.09|351.12|347.02|3
1639036460000|2021-12-09 07:54:20|351.13|347.03|351.14|347.04|351.18|347.08|351.13|347.03|4
1639036470000|2021-12-09 07:54:30|351.18|347.08|351.19|347.09|351.19|347.09|351.11|347.01|6
1639036480000|2021-12-09 07:54:40|350.96|346.86|351.06|346.96|351.09|346.99|350.94|346.84|15
1639036490000|2021-12-09 07:54:50|351.04|346.94|351.04|346.94|351.07|346.97|350.93|346.83|9
1639036500000|2021-12-09 07:55:00|351.03|346.93|351.23|347.13|351.33|347.23|351.01|346.91|17
1639036510000|2021-12-09 07:55:10|351.22|347.12|351.3|347.2|351.3|347.2|351.09|346.99|10
1639036520000|2021-12-09 07:55:20|351.02|346.92|351.06|346.96|351.12|347.02|351.02|346.92|3
1639036530000|2021-12-09 07:55:30|351.1|347|350.97|346.87|351.1|347|350.91|346.81|4
1639036540000|2021-12-09 07:55:40|350.89|346.79|350.95|346.85|351.02|346.92|350.89|346.79|8
1639036550000|2021-12-09 07:55:50|350.9|346.8|350.9|346.8|351|346.9|350.85|346.75|6
1639036560000|2021-12-09 07:56:00|350.89|346.79|350.83|346.73|350.89|346.79|350.83|346.73|6
1639036570000|2021-12-09 07:56:10|350.82|346.72|350.5|346.4|350.9|346.8|350.5|346.4|12
1639036580000|2021-12-09 07:56:20|350.6|346.5|350.71|346.61|350.73|346.63|350.6|346.5|4
1639036590000|2021-12-09 07:56:30|350.73|346.63|350.66|346.56|350.74|346.64|350.66|346.56|5
1639036600000|2021-12-09 07:56:40|350.61|346.51|350.61|346.51|350.7|346.6|350.61|346.51|6
1639036610000|2021-12-09 07:56:50|350.6|346.5|350.34|346.24|350.6|346.5|350.27|346.17|16
1639036620000|2021-12-09 07:57:00|350.33|346.23|350.38|346.28|350.41|346.31|350.2|346.1|13
1639036630000|2021-12-09 07:57:10|350.39|346.29|350.41|346.31|350.42|346.32|350.39|346.29|3
1639036640000|2021-12-09 07:57:20|350.42|346.32|350.39|346.29|350.43|346.33|350.3|346.2|9
1639036650000|2021-12-09 07:57:30|350.4|346.3|350.73|346.63|350.74|346.64|350.4|346.3|14
1639036660000|2021-12-09 07:57:40|350.67|346.57|350.66|346.56|350.75|346.65|350.6|346.5|12
1639036670000|2021-12-09 07:57:50|350.68|346.58|350.72|346.62|350.75|346.65|350.65|346.55|9
1639036680000|2021-12-09 07:58:00|350.66|346.56|350.66|346.56|350.81|346.71|350.6|346.5|12
1639036690000|2021-12-09 07:58:10|350.67|346.57|350.68|346.58|350.69|346.59|350.6|346.5|11
1639036700000|2021-12-09 07:58:20|350.71|346.61|350.73|346.63|350.74|346.64|350.71|346.61|3
1639036710000|2021-12-09 07:58:30|350.72|346.62|350.65|346.55|350.72|346.62|350.61|346.51|6
1639036720000|2021-12-09 07:58:40|350.6|346.5|350.55|346.45|350.64|346.54|350.35|346.25|17
1639036730000|2021-12-09 07:58:50|350.56|346.46|350.64|346.54|350.69|346.59|350.53|346.43|14
1639036740000|2021-12-09 07:59:00|350.63|346.53|350.68|346.58|350.7|346.6|350.48|346.38|14
1639036750000|2021-12-09 07:59:10|350.67|346.57|350.37|346.27|350.67|346.57|350.3|346.2|26
1639036760000|2021-12-09 07:59:20|350.36|346.26|350.33|346.23|350.37|346.27|350.33|346.23|9
1639036770000|2021-12-09 07:59:30|350.28|346.18|350.19|346.09|350.28|346.18|350.14|346.04|10
1639036780000|2021-12-09 07:59:40|350.18|346.08|350.34|346.24|350.38|346.28|350.05|345.95|13
1639036790000|2021-12-09 07:59:50|350.33|346.23|350.18|346.08|350.33|346.23|350.18|346.08|6
1639036800000|2021-12-09 08:00:00|350.23|346.13|349.98|345.88|350.23|346.13|349.98|345.88|10
1639036810000|2021-12-09 08:00:10|350.04|345.94|350|345.9|350.19|346.09|350|345.9|4
1639036820000|2021-12-09 08:00:20|350.17|346.07|350.18|346.08|350.19|346.09|350.12|346.02|12
1639036830000|2021-12-09 08:00:30|350.19|346.09|349.8|345.7|350.19|346.09|349.8|345.7|17
1639036840000|2021-12-09 08:00:40|349.76|345.66|349.74|345.64|349.77|345.67|349.6|345.5|23
1639036850000|2021-12-09 08:00:50|349.69|345.59|349.86|345.76|349.86|345.76|349.6|345.5|16
1639036860000|2021-12-09 08:01:00|349.87|345.77|349.89|345.79|350|345.9|349.86|345.76|16
1639036870000|2021-12-09 08:01:10|349.8|345.7|349.79|345.69|349.92|345.82|349.79|345.69|16
1639036880000|2021-12-09 08:01:20|349.71|345.61|349.73|345.63|349.73|345.63|349.71|345.61|2
1639036890000|2021-12-09 08:01:30|349.83|345.73|349.88|345.78|349.88|345.78|349.77|345.67|7
1639036900000|2021-12-09 08:01:40|349.84|345.74|349.81|345.71|349.85|345.75|349.81|345.71|4
1639036910000|2021-12-09 08:01:50|349.8|345.7|349.45|345.35|349.81|345.71|349.44|345.34|12
1639036920000|2021-12-09 08:02:00|349.46|345.36|349.7|345.6|349.7|345.6|349.42|345.32|24
1639036930000|2021-12-09 08:02:10|349.71|345.61|349.7|345.6|349.82|345.72|349.7|345.6|9
1639036940000|2021-12-09 08:02:20|349.75|345.65|349.55|345.45|349.75|345.65|349.53|345.43|11
1639036950000|2021-12-09 08:02:30|349.58|345.48|349.52|345.42|349.58|345.48|349.45|345.35|8
1639036960000|2021-12-09 08:02:40|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1639036970000|2021-12-09 08:02:50|349.47|345.37|349.36|345.26|349.51|345.41|349.2|345.1|11
1639036980000|2021-12-09 08:03:00|349.43|345.33|349.36|345.26|349.63|345.53|349.36|345.26|14
1639036990000|2021-12-09 08:03:10|349.17|345.07|349.16|345.06|349.36|345.26|349.02|344.92|11
1639037000000|2021-12-09 08:03:20|349.17|345.07|349.15|345.05|349.17|345.07|348.99|344.89|11
1639037010000|2021-12-09 08:03:30|349.34|345.24|349.07|344.97|349.37|345.27|349.07|344.97|19
1639037020000|2021-12-09 08:03:40|349.06|344.96|348.94|344.84|349.15|345.05|348.94|344.84|20
1639037030000|2021-12-09 08:03:50|348.92|344.82|348.93|344.83|349.03|344.93|348.8|344.7|13
1639037040000|2021-12-09 08:04:00|348.91|344.81|349.03|344.93|349.13|345.03|348.8|344.7|20
1639037050000|2021-12-09 08:04:10|349.07|344.97|348.96|344.86|349.07|344.97|348.8|344.7|16
1639037060000|2021-12-09 08:04:20|349.08|344.98|349.1|345|349.21|345.11|349.03|344.93|17
1639037070000|2021-12-09 08:04:30|349.11|345.01|349.17|345.07|349.21|345.11|349.09|344.99|21
1639037080000|2021-12-09 08:04:40|349.16|345.06|349.08|344.98|349.16|345.06|349.03|344.93|20
1639037090000|2021-12-09 08:04:50|349.07|344.97|349.08|344.98|349.18|345.08|348.96|344.86|18
1639037100000|2021-12-09 08:05:00|348.97|344.87|348.99|344.89|349.15|345.05|348.9|344.8|14
1639037110000|2021-12-09 08:05:10|348.9|344.8|349.26|345.16|349.26|345.16|348.9|344.8|18
1639037120000|2021-12-09 08:05:20|349.2|345.1|349.26|345.16|349.28|345.18|349.13|345.03|22
1639037130000|2021-12-09 08:05:30|349.27|345.17|349.23|345.13|349.27|345.17|349.1|345|11
1639037140000|2021-12-09 08:05:40|349.22|345.12|349.11|345.01|349.26|345.16|349.1|345|14
1639037150000|2021-12-09 08:05:50|349.12|345.02|349.12|345.02|349.22|345.12|349.08|344.98|9
1639037160000|2021-12-09 08:06:00|349.21|345.11|349.25|345.15|349.29|345.19|349.08|344.98|16
1639037170000|2021-12-09 08:06:10|349.29|345.19|349.21|345.11|349.39|345.29|349.21|345.11|14
1639037180000|2021-12-09 08:06:20|349.29|345.19|349.31|345.21|349.31|345.21|349.22|345.12|12
1639037190000|2021-12-09 08:06:30|349.29|345.19|349.42|345.32|349.42|345.32|349.29|345.19|14
1639037200000|2021-12-09 08:06:40|349.46|345.36|349.42|345.32|349.47|345.37|349.42|345.32|13
1639037210000|2021-12-09 08:06:50|349.46|345.36|349.42|345.32|349.48|345.38|349.36|345.26|13
1639037220000|2021-12-09 08:07:00|349.41|345.31|349.32|345.22|349.47|345.37|349.32|345.22|14
1639037230000|2021-12-09 08:07:10|349.1|345|349.36|345.26|349.4|345.3|349.1|345|17
1639037240000|2021-12-09 08:07:20|349.37|345.27|349.38|345.28|349.45|345.35|349.37|345.27|14
1639037250000|2021-12-09 08:07:30|349.4|345.3|349.31|345.21|349.41|345.31|349.3|345.2|21
1639037260000|2021-12-09 08:07:40|349.32|345.22|349.38|345.28|349.38|345.28|349.23|345.13|14
1639037270000|2021-12-09 08:07:50|349.32|345.22|349.37|345.27|349.38|345.28|349.28|345.18|9
1639037280000|2021-12-09 08:08:00|349.36|345.26|349.23|345.13|349.37|345.27|349.23|345.13|6
1639037290000|2021-12-09 08:08:10|349.36|345.26|349.08|344.98|349.36|345.26|348.99|344.89|19
1639037300000|2021-12-09 08:08:20|349.07|344.97|349.21|345.11|349.21|345.11|349.01|344.91|17
1639037310000|2021-12-09 08:08:30|349.19|345.09|349.2|345.1|349.21|345.11|349.14|345.04|12
1639037320000|2021-12-09 08:08:40|349.19|345.09|349.14|345.04|349.19|345.09|349.13|345.03|7
1639037330000|2021-12-09 08:08:50|348.97|344.87|349.03|344.93|349.15|345.05|348.97|344.87|10
1639037340000|2021-12-09 08:09:00|349.05|344.95|349.1|345|349.14|345.04|348.9|344.8|16
1639037350000|2021-12-09 08:09:10|349.11|345.01|349.1|345|349.11|345.01|349.09|344.99|8
1639037360000|2021-12-09 08:09:20|349.06|344.96|348.75|344.65|349.06|344.96|348.72|344.62|15
1639037370000|2021-12-09 08:09:30|348.64|344.54|348.35|344.25|348.64|344.54|348.35|344.25|17
1639037380000|2021-12-09 08:09:40|348.21|344.11|348.2|344.1|348.35|344.25|348.19|344.09|11
1639037390000|2021-12-09 08:09:50|348.26|344.16|348.33|344.23|348.38|344.28|348.2|344.1|22
1639037400000|2021-12-09 08:10:00|348.23|344.13|348.4|344.3|348.45|344.35|348.23|344.13|18
1639037410000|2021-12-09 08:10:10|348.41|344.31|348.02|343.92|348.41|344.31|347.99|343.89|16
1639037420000|2021-12-09 08:10:20|347.98|343.88|347.39|343.29|347.98|343.88|347.35|343.25|21
1639037430000|2021-12-09 08:10:30|347.34|343.24|347.35|343.25|347.48|343.38|347.21|343.11|18
1639037440000|2021-12-09 08:10:40|347.23|343.13|347.43|343.33|347.52|343.42|347.21|343.11|29
1639037450000|2021-12-09 08:10:50|347.41|343.31|347.27|343.17|347.46|343.36|347.2|343.1|23
1639037460000|2021-12-09 08:11:00|347.23|343.13|347.49|343.39|347.57|343.47|347.2|343.1|19
1639037470000|2021-12-09 08:11:10|347.56|343.46|347.42|343.32|347.56|343.46|347.35|343.25|23
1639037480000|2021-12-09 08:11:20|347.41|343.31|347.8|343.7|347.8|343.7|347.4|343.3|13
1639037490000|2021-12-09 08:11:30|347.78|343.68|347.7|343.6|347.92|343.82|347.55|343.45|20
1639037500000|2021-12-09 08:11:40|347.6|343.5|347.24|343.14|347.6|343.5|347.1|343|13
1639037510000|2021-12-09 08:11:50|347.28|343.18|347.57|343.47|347.75|343.65|347.24|343.14|30
1639037520000|2021-12-09 08:12:00|347.5|343.4|347.74|343.64|347.83|343.73|347.5|343.4|26
1639037530000|2021-12-09 08:12:10|347.73|343.63|347.45|343.35|347.73|343.63|347.3|343.2|25
1639037540000|2021-12-09 08:12:20|347.42|343.32|346.91|342.81|347.51|343.41|346.91|342.81|17
1639037550000|2021-12-09 08:12:30|346.96|342.86|347.06|342.96|347.16|343.06|346.8|342.7|26
1639037560000|2021-12-09 08:12:40|346.91|342.81|347.2|343.1|347.2|343.1|346.88|342.78|16
1639037570000|2021-12-09 08:12:50|347.04|342.94|347.09|342.99|347.18|343.08|347|342.9|17
1639037580000|2021-12-09 08:13:00|347.02|342.92|347.15|343.05|347.15|343.05|346.93|342.83|21
1639037590000|2021-12-09 08:13:10|347.16|343.06|347.2|343.1|347.3|343.2|347.16|343.06|12
1639037600000|2021-12-09 08:13:20|347.17|343.07|347.17|343.07|347.23|343.13|347.06|342.96|27
1639037610000|2021-12-09 08:13:30|347.18|343.08|347.49|343.39|347.51|343.41|347.15|343.05|15
1639037620000|2021-12-09 08:13:40|347.51|343.41|347.94|343.84|347.96|343.86|347.51|343.41|17
1639037630000|2021-12-09 08:13:50|347.96|343.86|347.71|343.61|347.96|343.86|347.65|343.55|22
1639037640000|2021-12-09 08:14:00|347.6|343.5|347.77|343.67|347.89|343.79|347.6|343.5|19
1639037650000|2021-12-09 08:14:10|347.68|343.58|347.87|343.77|347.89|343.79|347.68|343.58|12
1639037660000|2021-12-09 08:14:20|347.88|343.78|347.92|343.82|347.96|343.86|347.88|343.78|10
1639037670000|2021-12-09 08:14:30|347.81|343.71|347.88|343.78|347.94|343.84|347.73|343.63|22
1639037680000|2021-12-09 08:14:40|347.94|343.84|347.94|343.84|347.94|343.84|347.83|343.73|15
1639037690000|2021-12-09 08:14:50|347.92|343.82|347.91|343.81|347.99|343.89|347.82|343.72|18
1639037700000|2021-12-09 08:15:00|347.9|343.8|347.94|343.84|347.94|343.84|347.81|343.71|20
1639037710000|2021-12-09 08:15:10|347.93|343.83|348.31|344.21|348.36|344.26|347.92|343.82|26
1639037720000|2021-12-09 08:15:20|348.32|344.22|348.66|344.56|348.68|344.58|348.31|344.21|16
1639037730000|2021-12-09 08:15:30|348.61|344.51|348.69|344.59|348.69|344.59|348.61|344.51|5
1639037740000|2021-12-09 08:15:40|348.65|344.55|348.53|344.43|348.7|344.6|348.53|344.43|15
1639037750000|2021-12-09 08:15:50|348.54|344.44|348.64|344.54|348.7|344.6|348.5|344.4|11
1639037760000|2021-12-09 08:16:00|348.65|344.55|348.66|344.56|348.71|344.61|348.65|344.55|7
1639037770000|2021-12-09 08:16:10|348.69|344.59|348.52|344.42|348.7|344.6|348.4|344.3|10
1639037780000|2021-12-09 08:16:20|348.53|344.43|348.56|344.46|348.65|344.55|348.52|344.42|10
1639037790000|2021-12-09 08:16:30|348.67|344.57|348.5|344.4|348.68|344.58|348.5|344.4|14
1639037800000|2021-12-09 08:16:40|348.63|344.53|348.37|344.27|348.63|344.53|348.37|344.27|6
1639037810000|2021-12-09 08:16:50|348.34|344.24|348.36|344.26|348.46|344.36|348.34|344.24|9
1639037820000|2021-12-09 08:17:00|348.35|344.25|348.24|344.14|348.38|344.28|348.24|344.14|10
1639037830000|2021-12-09 08:17:10|348.25|344.15|348.17|344.07|348.28|344.18|348.16|344.06|20
1639037840000|2021-12-09 08:17:20|348.1|344|348.15|344.05|348.3|344.2|348.05|343.95|29
1639037850000|2021-12-09 08:17:30|348.17|344.07|348.15|344.05|348.2|344.1|348.1|344|16
1639037860000|2021-12-09 08:17:40|348.2|344.1|348.18|344.08|348.25|344.15|348.08|343.98|20
1639037870000|2021-12-09 08:17:50|348.17|344.07|348.17|344.07|348.26|344.16|348.16|344.06|24
1639037880000|2021-12-09 08:18:00|348.18|344.08|347.97|343.87|348.23|344.13|347.97|343.87|18
1639037890000|2021-12-09 08:18:10|347.96|343.86|347.92|343.82|347.96|343.86|347.79|343.69|14
1639037900000|2021-12-09 08:18:20|347.98|343.88|347.64|343.54|348.1|344|347.64|343.54|30
1639037910000|2021-12-09 08:18:30|347.81|343.71|347.84|343.74|347.86|343.76|347.7|343.6|10
1639037920000|2021-12-09 08:18:40|347.85|343.75|347.75|343.65|347.92|343.82|347.71|343.61|18
1639037930000|2021-12-09 08:18:50|347.77|343.67|347.73|343.63|347.81|343.71|347.73|343.63|21
1639037940000|2021-12-09 08:19:00|347.72|343.62|347.99|343.89|348.03|343.93|347.71|343.61|22
1639037950000|2021-12-09 08:19:10|347.98|343.88|347.57|343.47|347.98|343.88|347.51|343.41|21
1639037960000|2021-12-09 08:19:20|347.55|343.45|347.54|343.44|347.55|343.45|347.52|343.42|8
1639037970000|2021-12-09 08:19:30|347.43|343.33|347.51|343.41|347.52|343.42|347.3|343.2|17
1639037980000|2021-12-09 08:19:40|347.47|343.37|347.23|343.13|347.51|343.41|347.23|343.13|18
1639037990000|2021-12-09 08:19:50|347.26|343.16|347.41|343.31|347.42|343.32|347.2|343.1|17
1639038000000|2021-12-09 08:20:00|347.35|343.25|347.29|343.19|347.42|343.32|347.25|343.15|15
1639038010000|2021-12-09 08:20:10|347.21|343.11|346.98|342.88|347.21|343.11|346.96|342.86|20
1639038020000|2021-12-09 08:20:20|346.93|342.83|346.35|342.25|346.93|342.83|346.25|342.15|13
1639038030000|2021-12-09 08:20:30|346.3|342.2|346.48|342.38|346.49|342.39|346.2|342.1|27
1639038040000|2021-12-09 08:20:40|346.47|342.37|346.73|342.63|346.74|342.64|346.4|342.3|20
1639038050000|2021-12-09 08:20:50|346.72|342.62|346.54|342.44|346.77|342.67|346.51|342.41|23
1639038060000|2021-12-09 08:21:00|346.33|342.23|346.6|342.5|346.69|342.59|346.33|342.23|19
1639038070000|2021-12-09 08:21:10|346.65|342.55|347.04|342.94|347.04|342.94|346.63|342.53|19
1639038080000|2021-12-09 08:21:20|346.83|342.73|346.9|342.8|346.97|342.87|346.7|342.6|21
1639038090000|2021-12-09 08:21:30|346.75|342.65|346.94|342.84|346.94|342.84|346.7|342.6|11
1639038100000|2021-12-09 08:21:40|346.93|342.83|346.96|342.86|347|342.9|346.7|342.6|17
1639038110000|2021-12-09 08:21:50|347|342.9|347|342.9|347.05|342.95|346.94|342.84|10
1639038120000|2021-12-09 08:22:00|346.99|342.89|346.98|342.88|347.04|342.94|346.82|342.72|17
1639038130000|2021-12-09 08:22:10|346.88|342.78|346.94|342.84|346.99|342.89|346.88|342.78|19
1639038140000|2021-12-09 08:22:20|346.95|342.85|346.86|342.76|346.97|342.87|346.69|342.59|21
1639038150000|2021-12-09 08:22:30|346.9|342.8|346.69|342.59|346.92|342.82|346.65|342.55|23
1639038160000|2021-12-09 08:22:40|346.7|342.6|346.67|342.57|346.71|342.61|346.6|342.5|14
1639038170000|2021-12-09 08:22:50|346.65|342.55|346.69|342.59|346.84|342.74|346.65|342.55|17
1639038180000|2021-12-09 08:23:00|346.82|342.72|346.77|342.67|346.82|342.72|346.6|342.5|15
1639038190000|2021-12-09 08:23:10|346.63|342.53|346.9|342.8|346.92|342.82|346.6|342.5|18
1639038200000|2021-12-09 08:23:20|346.91|342.81|346.81|342.71|346.95|342.85|346.78|342.68|11
1639038210000|2021-12-09 08:23:30|346.8|342.7|346.63|342.53|346.91|342.81|346.6|342.5|17
1639038220000|2021-12-09 08:23:40|346.64|342.54|346.73|342.63|346.73|342.63|346.49|342.39|25
1639038230000|2021-12-09 08:23:50|346.67|342.57|346.88|342.78|347.01|342.91|346.64|342.54|14
1639038240000|2021-12-09 08:24:00|346.81|342.71|346.87|342.77|347.05|342.95|346.76|342.66|13
1639038250000|2021-12-09 08:24:10|346.99|342.89|346.97|342.87|347.1|343|346.88|342.78|28
1639038260000|2021-12-09 08:24:20|346.95|342.85|347.04|342.94|347.06|342.96|346.9|342.8|9
1639038270000|2021-12-09 08:24:30|347.05|342.95|346.94|342.84|347.05|342.95|346.88|342.78|19
1639038280000|2021-12-09 08:24:40|346.95|342.85|346.9|342.8|347.05|342.95|346.9|342.8|10
1639038290000|2021-12-09 08:24:50|347|342.9|347.09|342.99|347.09|342.99|346.99|342.89|10
1639038300000|2021-12-09 08:25:00|347.04|342.94|347.06|342.96|347.11|343.01|347.02|342.92|8
1639038310000|2021-12-09 08:25:10|347.12|343.02|347.05|342.95|347.16|343.06|347.05|342.95|11
1639038320000|2021-12-09 08:25:20|347.04|342.94|347.05|342.95|347.06|342.96|347.02|342.92|8
1639038330000|2021-12-09 08:25:30|347.19|343.09|347.06|342.96|347.19|343.09|347.03|342.93|7
1639038340000|2021-12-09 08:25:40|347|342.9|347.75|343.65|347.79|343.69|347|342.9|19
1639038350000|2021-12-09 08:25:50|347.58|343.48|347.82|343.72|347.82|343.72|347.54|343.44|19
1639038360000|2021-12-09 08:26:00|347.98|343.88|347.95|343.85|348.07|343.97|347.92|343.82|7
1639038370000|2021-12-09 08:26:10|347.94|343.84|348.01|343.91|348.05|343.95|347.94|343.84|12
1639038380000|2021-12-09 08:26:20|347.98|343.88|348.08|343.98|348.13|344.03|347.98|343.88|10
1639038390000|2021-12-09 08:26:30|348.09|343.99|348.11|344.01|348.11|344.01|347.9|343.8|15
1639038400000|2021-12-09 08:26:40|348.13|344.03|348.06|343.96|348.13|344.03|347.9|343.8|15
1639038410000|2021-12-09 08:26:50|348.07|343.97|348.09|343.99|348.09|343.99|348.01|343.91|8
1639038430000|2021-12-09 08:27:10|347.96|343.86|348.09|343.99|348.09|343.99|347.8|343.7|4
1639038440000|2021-12-09 08:27:20|347.79|343.69|347.9|343.8|348.19|344.09|347.78|343.68|8
1639038450000|2021-12-09 08:27:30|348.09|343.99|348.29|344.19|348.29|344.19|348.04|343.94|10
1639038460000|2021-12-09 08:27:40|348.28|344.18|348.12|344.02|348.3|344.2|347.99|343.89|17
1639038470000|2021-12-09 08:27:50|348.24|344.14|348.24|344.14|348.24|344.14|348.17|344.07|3
1639038480000|2021-12-09 08:28:00|348.17|344.07|348.19|344.09|348.19|344.09|348.17|344.07|3
1639038490000|2021-12-09 08:28:10|348.26|344.16|348.25|344.15|348.26|344.16|348.25|344.15|2
1639038500000|2021-12-09 08:28:20|348.08|343.98|348.3|344.2|348.31|344.21|348.08|343.98|12
1639038510000|2021-12-09 08:28:30|348.27|344.17|348.19|344.09|348.28|344.18|348.14|344.04|17
1639038520000|2021-12-09 08:28:40|348.2|344.1|348.44|344.34|348.51|344.41|348.18|344.08|18
1639038530000|2021-12-09 08:28:50|348.45|344.35|348.41|344.31|348.46|344.36|348.29|344.19|10
1639038540000|2021-12-09 08:29:00|348.45|344.35|348.32|344.22|348.48|344.38|348.26|344.16|6
1639038550000|2021-12-09 08:29:10|348.19|344.09|348.32|344.22|348.32|344.22|348.19|344.09|3
1639038560000|2021-12-09 08:29:20|348.24|344.14|348.32|344.22|348.32|344.22|348.24|344.14|3
1639038570000|2021-12-09 08:29:30|348.52|344.42|348.45|344.35|348.57|344.47|348.32|344.22|11
1639038580000|2021-12-09 08:29:40|348.4|344.3|348.68|344.58|348.79|344.69|348.3|344.2|27
1639038590000|2021-12-09 08:29:50|348.66|344.56|348.63|344.53|348.68|344.58|348.63|344.53|8
1639038600000|2021-12-09 08:30:00|348.53|344.43|348.55|344.45|348.63|344.53|348.44|344.34|11
1639038610000|2021-12-09 08:30:10|348.53|344.43|348.24|344.14|348.53|344.43|348.13|344.03|15
1639038620000|2021-12-09 08:30:20|348.11|344.01|347.87|343.77|348.2|344.1|347.79|343.69|15
1639038630000|2021-12-09 08:30:30|348.02|343.92|348.18|344.08|348.23|344.13|347.99|343.89|18
1639038640000|2021-12-09 08:30:40|348.23|344.13|348.42|344.32|348.53|344.43|348.23|344.13|16
1639038650000|2021-12-09 08:30:50|348.41|344.31|348.53|344.43|348.56|344.46|348.41|344.31|21
1639038660000|2021-12-09 08:31:00|348.58|344.48|348.68|344.58|348.71|344.61|348.58|344.48|22
1639038670000|2021-12-09 08:31:10|348.73|344.63|349.75|345.65|349.75|345.65|348.73|344.63|20
1639038680000|2021-12-09 08:31:20|349.77|345.67|350.89|346.79|350.93|346.83|349.77|345.67|24
1639038690000|2021-12-09 08:31:30|351.02|346.92|350.82|346.72|351.02|346.92|350.74|346.64|24
1639038700000|2021-12-09 08:31:40|350.86|346.76|351.77|347.67|351.85|347.75|350.86|346.76|29
1639038710000|2021-12-09 08:31:50|351.7|347.6|352.23|348.13|352.32|348.22|351.7|347.6|23
1639038720000|2021-12-09 08:32:00|352.18|348.08|353.35|349.25|353.45|349.35|352.18|348.08|32
1639038730000|2021-12-09 08:32:10|353.33|349.23|352.65|348.55|353.35|349.25|352.57|348.47|28
1639038740000|2021-12-09 08:32:20|352.67|348.57|351.99|347.89|352.67|348.57|351.8|347.7|26
1639038750000|2021-12-09 08:32:30|351.95|347.85|351.65|347.55|351.98|347.88|351.54|347.44|28
1639038760000|2021-12-09 08:32:40|351.8|347.7|352.51|348.41|352.51|348.41|351.67|347.57|20
1639038770000|2021-12-09 08:32:50|352.5|348.4|352.37|348.27|352.5|348.4|351.99|347.89|25
1639038780000|2021-12-09 08:33:00|352.42|348.32|352.11|348.01|352.43|348.33|351.93|347.83|24
1639038790000|2021-12-09 08:33:10|352.09|347.99|352.35|348.25|352.36|348.26|351.79|347.69|21
1639038800000|2021-12-09 08:33:20|352.16|348.06|351.69|347.59|352.24|348.14|351.65|347.55|17
1639038810000|2021-12-09 08:33:30|351.59|347.49|351.38|347.28|351.59|347.49|351.18|347.08|19
1639038820000|2021-12-09 08:33:40|351.4|347.3|351.21|347.11|351.49|347.39|351.21|347.11|13
1639038830000|2021-12-09 08:33:50|351.46|347.36|351.15|347.05|351.6|347.5|351.11|347.01|21
1639038840000|2021-12-09 08:34:00|351.13|347.03|351.3|347.2|351.3|347.2|350.97|346.87|13
1639038850000|2021-12-09 08:34:10|351.26|347.16|351.08|346.98|351.31|347.21|351.08|346.98|14
1639038860000|2021-12-09 08:34:20|351.09|346.99|350.95|346.85|351.09|346.99|350.93|346.83|14
1639038870000|2021-12-09 08:34:30|350.94|346.84|350.77|346.67|350.94|346.84|350.7|346.6|10
1639038880000|2021-12-09 08:34:40|350.79|346.69|350.55|346.45|350.95|346.85|350.47|346.37|22
1639038890000|2021-12-09 08:34:50|350.59|346.49|350.63|346.53|350.8|346.7|350.5|346.4|13
1639038900000|2021-12-09 08:35:00|350.62|346.52|350.29|346.19|350.62|346.52|350.18|346.08|23
1639038910000|2021-12-09 08:35:10|350.26|346.16|349.87|345.77|350.26|346.16|349.87|345.77|16
1639038920000|2021-12-09 08:35:20|350.04|345.94|350.05|345.95|350.05|345.95|349.75|345.65|14
1639038930000|2021-12-09 08:35:30|349.88|345.78|350.16|346.06|350.16|346.06|349.87|345.77|22
1639038940000|2021-12-09 08:35:40|350.12|346.02|350.19|346.09|350.2|346.1|350.07|345.97|13
1639038950000|2021-12-09 08:35:50|350.15|346.05|349.77|345.67|350.15|346.05|349.77|345.67|16
1639038960000|2021-12-09 08:36:00|349.78|345.68|349.07|344.97|349.82|345.72|349.02|344.92|26
1639038970000|2021-12-09 08:36:10|349.08|344.98|348.65|344.55|349.08|344.98|348.63|344.53|14
1639038980000|2021-12-09 08:36:20|348.32|344.22|348.1|344|348.63|344.53|348|343.9|29
1639038990000|2021-12-09 08:36:30|348.04|343.94|347.8|343.7|348.11|344.01|347.55|343.45|15
1639039000000|2021-12-09 08:36:40|347.55|343.45|348.7|344.6|348.7|344.6|347.09|342.99|34
1639039010000|2021-12-09 08:36:50|348.6|344.5|349.15|345.05|349.33|345.23|348.6|344.5|29
1639039020000|2021-12-09 08:37:00|349.16|345.06|349.35|345.25|349.5|345.4|349.07|344.97|27
1639039030000|2021-12-09 08:37:10|349.36|345.26|349.21|345.11|349.36|345.26|349.11|345.01|31
1639039040000|2021-12-09 08:37:20|349.2|345.1|348.58|344.48|349.22|345.12|348.32|344.22|27
1639039050000|2021-12-09 08:37:30|348.53|344.43|348.71|344.61|348.87|344.77|348.3|344.2|30
1639039060000|2021-12-09 08:37:40|348.85|344.75|349.33|345.23|349.33|345.23|348.75|344.65|22
1639039070000|2021-12-09 08:37:50|349.25|345.15|348.62|344.52|349.34|345.24|348.62|344.52|30
1639039080000|2021-12-09 08:38:00|348.61|344.51|348.33|344.23|348.73|344.63|348.33|344.23|23
1639039090000|2021-12-09 08:38:10|348.47|344.37|349.23|345.13|349.23|345.13|348.3|344.2|26
1639039100000|2021-12-09 08:38:20|349.3|345.2|349.29|345.19|349.34|345.24|349.13|345.03|15
1639039110000|2021-12-09 08:38:30|349.32|345.22|349.18|345.08|349.33|345.23|349.11|345.01|22
1639039120000|2021-12-09 08:38:40|349.23|345.13|349.33|345.23|349.46|345.36|349.23|345.13|21
1639039130000|2021-12-09 08:38:50|349.32|345.22|349.07|344.97|349.38|345.28|349.07|344.97|22
1639039140000|2021-12-09 08:39:00|349.08|344.98|349.14|345.04|349.14|345.04|348.8|344.7|27
1639039150000|2021-12-09 08:39:10|349.1|345|349.07|344.97|349.26|345.16|348.84|344.74|27
1639039160000|2021-12-09 08:39:20|349.08|344.98|349.3|345.2|349.32|345.22|348.92|344.82|22
1639039170000|2021-12-09 08:39:30|349.28|345.18|349.26|345.16|349.28|345.18|349.14|345.04|7
1639039180000|2021-12-09 08:39:40|349.12|345.02|349.52|345.42|349.52|345.42|349.12|345.02|14
1639039190000|2021-12-09 08:39:50|349.5|345.4|349.67|345.57|349.68|345.58|349.48|345.38|18
1639039200000|2021-12-09 08:40:00|349.65|345.55|349.17|345.07|349.65|345.55|349.1|345|22
1639039210000|2021-12-09 08:40:10|349.15|345.05|349.5|345.4|349.5|345.4|349.1|345|23
1639039220000|2021-12-09 08:40:20|349.47|345.37|349.27|345.17|349.48|345.38|349.15|345.05|12
1639039230000|2021-12-09 08:40:30|349.37|345.27|349.13|345.03|349.43|345.33|349.1|345|10
1639039240000|2021-12-09 08:40:40|349.22|345.12|349.23|345.13|349.42|345.32|349.08|344.98|17
1639039250000|2021-12-09 08:40:50|349.22|345.12|348.9|344.8|349.22|345.12|348.7|344.6|19
1639039260000|2021-12-09 08:41:00|348.8|344.7|348.46|344.36|349.02|344.92|348.46|344.36|28
1639039270000|2021-12-09 08:41:10|348.45|344.35|348.78|344.68|348.82|344.72|348.34|344.24|26
1639039280000|2021-12-09 08:41:20|348.77|344.67|348.56|344.46|348.77|344.67|348.55|344.45|20
1639039290000|2021-12-09 08:41:30|348.57|344.47|348.87|344.77|348.91|344.81|348.57|344.47|10
1639039300000|2021-12-09 08:41:40|348.89|344.79|348.67|344.57|348.9|344.8|348.67|344.57|12
1639039310000|2021-12-09 08:41:50|348.75|344.65|348.87|344.77|349.05|344.95|348.67|344.57|14
1639039320000|2021-12-09 08:42:00|348.96|344.86|349.09|344.99|349.16|345.06|348.87|344.77|27
1639039330000|2021-12-09 08:42:10|349.12|345.02|349.02|344.92|349.29|345.19|348.88|344.78|19
1639039340000|2021-12-09 08:42:20|349|344.9|349.22|345.12|349.35|345.25|349|344.9|13
1639039350000|2021-12-09 08:42:30|349.23|345.13|349.59|345.49|349.59|345.49|349.21|345.11|17
1639039360000|2021-12-09 08:42:40|349.62|345.52|349.55|345.45|349.76|345.66|349.55|345.45|8
1639039370000|2021-12-09 08:42:50|349.7|345.6|349.55|345.45|349.7|345.6|349.52|345.42|4
1639039380000|2021-12-09 08:43:00|349.53|345.43|349.55|345.45|349.55|345.45|349.34|345.24|8
1639039390000|2021-12-09 08:43:10|349.37|345.27|349.43|345.33|349.53|345.43|349.34|345.24|8
1639039400000|2021-12-09 08:43:20|349.55|345.45|349.53|345.43|349.55|345.45|349.51|345.41|8
1639039410000|2021-12-09 08:43:30|349.5|345.4|349.5|345.4|349.54|345.44|349.4|345.3|12
1639039420000|2021-12-09 08:43:40|349.51|345.41|349.49|345.39|349.51|345.41|349.4|345.3|6
1639039430000|2021-12-09 08:43:50|349.36|345.26|349.48|345.38|349.51|345.41|349.35|345.25|8
1639039440000|2021-12-09 08:44:00|349.46|345.36|349.13|345.03|349.46|345.36|349.07|344.97|12
1639039450000|2021-12-09 08:44:10|349.14|345.04|349.16|345.06|349.27|345.17|348.9|344.8|16
1639039460000|2021-12-09 08:44:20|349.15|345.05|349.3|345.2|349.4|345.3|349.11|345.01|13
1639039470000|2021-12-09 08:44:30|349.27|345.17|349.51|345.41|349.51|345.41|349.27|345.17|9
1639039480000|2021-12-09 08:44:40|349.36|345.26|349.5|345.4|349.52|345.42|349.3|345.2|15
1639039490000|2021-12-09 08:44:50|349.51|345.41|349.1|345|349.51|345.41|349.1|345|13
1639039500000|2021-12-09 08:45:00|349.08|344.98|349.02|344.92|349.08|344.98|348.95|344.85|7
1639039510000|2021-12-09 08:45:10|348.95|344.85|348.71|344.61|349.02|344.92|348.64|344.54|12
1639039520000|2021-12-09 08:45:20|348.72|344.62|348.8|344.7|349.08|344.98|348.69|344.59|19
1639039530000|2021-12-09 08:45:30|348.93|344.83|349.28|345.18|349.3|345.2|348.9|344.8|17
1639039540000|2021-12-09 08:45:40|349.26|345.16|349.33|345.23|349.33|345.23|349.26|345.16|5
1639039550000|2021-12-09 08:45:50|349.29|345.19|349.3|345.2|349.33|345.23|349.29|345.19|3
1639039560000|2021-12-09 08:46:00|349.37|345.27|349.61|345.51|349.61|345.51|349.29|345.19|12
1639039570000|2021-12-09 08:46:10|349.6|345.5|349.52|345.42|349.6|345.5|349.51|345.41|11
1639039580000|2021-12-09 08:46:20|349.55|345.45|349.5|345.4|349.55|345.45|349.44|345.34|7
1639039590000|2021-12-09 08:46:30|349.51|345.41|349.55|345.45|349.55|345.45|349.34|345.24|14
1639039600000|2021-12-09 08:46:40|349.5|345.4|349.25|345.15|349.53|345.43|349.15|345.05|14
1639039610000|2021-12-09 08:46:50|349.23|345.13|349.24|345.14|349.3|345.2|349.23|345.13|7
1639039620000|2021-12-09 08:47:00|349.25|345.15|349.28|345.18|349.28|345.18|349.1|345|16
1639039630000|2021-12-09 08:47:10|349.4|345.3|349.28|345.18|349.54|345.44|349.2|345.1|16
1639039640000|2021-12-09 08:47:20|349.13|345.03|349.16|345.06|349.29|345.19|348.89|344.79|13
1639039650000|2021-12-09 08:47:30|349|344.9|348.89|344.79|349.16|345.06|348.76|344.66|21
1639039660000|2021-12-09 08:47:40|348.88|344.78|348.58|344.48|348.88|344.78|348.58|344.48|20
1639039670000|2021-12-09 08:47:50|348.48|344.38|348.23|344.13|348.64|344.54|348.13|344.03|21
1639039680000|2021-12-09 08:48:00|348.25|344.15|348.2|344.1|348.29|344.19|348.2|344.1|11
1639039690000|2021-12-09 08:48:10|348.07|343.97|348.13|344.03|348.4|344.3|348.07|343.97|19
1639039700000|2021-12-09 08:48:20|348.21|344.11|348.18|344.08|348.38|344.28|348.16|344.06|18
1639039710000|2021-12-09 08:48:30|348.17|344.07|348.41|344.31|348.48|344.38|348.16|344.06|23
1639039720000|2021-12-09 08:48:40|348.3|344.2|348.53|344.43|348.57|344.47|348.3|344.2|11
1639039730000|2021-12-09 08:48:50|348.45|344.35|348.4|344.3|348.7|344.6|348.27|344.17|21
1639039740000|2021-12-09 08:49:00|348.29|344.19|348.29|344.19|348.4|344.3|348.08|343.98|9
1639039750000|2021-12-09 08:49:10|348.26|344.16|348.16|344.06|348.28|344.18|348.02|343.92|11
1639039760000|2021-12-09 08:49:20|348.34|344.24|348.26|344.16|348.34|344.24|348.13|344.03|19
1639039770000|2021-12-09 08:49:30|348.24|344.14|347.84|343.74|348.24|344.14|347.5|343.4|23
1639039780000|2021-12-09 08:49:40|347.85|343.75|347.77|343.67|347.85|343.75|347.7|343.6|15
1639039790000|2021-12-09 08:49:50|347.64|343.54|347.71|343.61|347.74|343.64|347.5|343.4|16
1639039800000|2021-12-09 08:50:00|347.74|343.64|347.87|343.77|347.87|343.77|347.58|343.48|12
1639039810000|2021-12-09 08:50:10|347.8|343.7|347.5|343.4|347.81|343.71|347.5|343.4|17
1639039820000|2021-12-09 08:50:20|347.67|343.57|347.96|343.86|347.98|343.88|347.67|343.57|12
1639039830000|2021-12-09 08:50:30|347.91|343.81|347.89|343.79|347.96|343.86|347.89|343.79|5
1639039840000|2021-12-09 08:50:40|347.8|343.7|347.92|343.82|347.96|343.86|347.8|343.7|7
1639039850000|2021-12-09 08:50:50|347.96|343.86|347.93|343.83|347.96|343.86|347.88|343.78|6
1639039860000|2021-12-09 08:51:00|347.96|343.86|347.91|343.81|347.96|343.86|347.87|343.77|4
1639039870000|2021-12-09 08:51:10|347.93|343.83|347.9|343.8|347.96|343.86|347.6|343.5|25
1639039880000|2021-12-09 08:51:20|347.85|343.75|347.93|343.83|347.96|343.86|347.85|343.75|12
1639039890000|2021-12-09 08:51:30|347.94|343.84|348|343.9|348|343.9|347.9|343.8|8
1639039900000|2021-12-09 08:51:40|348.01|343.91|348.05|343.95|348.24|344.14|347.95|343.85|21
1639039910000|2021-12-09 08:51:50|348.06|343.96|348.01|343.91|348.13|344.03|347.92|343.82|20
1639039920000|2021-12-09 08:52:00|348.05|343.95|348.24|344.14|348.29|344.19|348.05|343.95|13
1639039930000|2021-12-09 08:52:10|348.16|344.06|348.23|344.13|348.29|344.19|348.16|344.06|10
1639039940000|2021-12-09 08:52:20|347.97|343.87|348.03|343.93|348.21|344.11|347.97|343.87|20
1639039950000|2021-12-09 08:52:30|348.02|343.92|348.13|344.03|348.22|344.12|347.96|343.86|15
1639039960000|2021-12-09 08:52:40|348.08|343.98|348.24|344.14|348.3|344.2|348.08|343.98|15
1639039970000|2021-12-09 08:52:50|348.33|344.23|348.38|344.28|348.38|344.28|348.33|344.23|4
1639039980000|2021-12-09 08:53:00|348.32|344.22|348.5|344.4|348.5|344.4|348.32|344.22|11
1639039990000|2021-12-09 08:53:10|348.44|344.34|348.54|344.44|348.54|344.44|348.33|344.23|8
1639040000000|2021-12-09 08:53:20|348.57|344.47|348.67|344.57|348.7|344.6|348.5|344.4|18
1639040010000|2021-12-09 08:53:30|348.71|344.61|348.72|344.62|348.72|344.62|348.66|344.56|5
1639040020000|2021-12-09 08:53:40|348.68|344.58|348.7|344.6|348.72|344.62|348.68|344.58|3
1639040030000|2021-12-09 08:53:50|348.67|344.57|348.76|344.66|348.76|344.66|348.67|344.57|14
1639040040000|2021-12-09 08:54:00|348.8|344.7|348.78|344.68|348.82|344.72|348.71|344.61|19
1639040050000|2021-12-09 08:54:10|348.72|344.62|348.72|344.62|348.84|344.74|348.71|344.61|19
1639040060000|2021-12-09 08:54:20|348.71|344.61|348.71|344.61|348.72|344.62|348.7|344.6|4
1639040070000|2021-12-09 08:54:30|348.72|344.62|348.91|344.81|349|344.9|348.72|344.62|10
1639040080000|2021-12-09 08:54:40|348.88|344.78|349.03|344.93|349.05|344.95|348.87|344.77|11
1639040090000|2021-12-09 08:54:50|349.04|344.94|348.87|344.77|349.04|344.94|348.77|344.67|14
1639040100000|2021-12-09 08:55:00|348.86|344.76|348.42|344.32|348.86|344.76|348.42|344.32|23
1639040110000|2021-12-09 08:55:10|348.55|344.45|348.8|344.7|348.8|344.7|348.49|344.39|11
1639040120000|2021-12-09 08:55:20|348.83|344.73|348.7|344.6|348.86|344.76|348.69|344.59|14
1639040130000|2021-12-09 08:55:30|348.69|344.59|348.86|344.76|348.86|344.76|348.4|344.3|15
1639040140000|2021-12-09 08:55:40|348.87|344.77|348.78|344.68|348.87|344.77|348.66|344.56|11
1639040150000|2021-12-09 08:55:50|348.82|344.72|348.76|344.66|348.91|344.81|348.63|344.53|12
1639040160000|2021-12-09 08:56:00|348.95|344.85|348.96|344.86|348.96|344.86|348.86|344.76|4
1639040170000|2021-12-09 08:56:10|348.88|344.78|349.02|344.92|349.02|344.92|348.8|344.7|14
1639040180000|2021-12-09 08:56:20|349.05|344.95|349.03|344.93|349.05|344.95|349.03|344.93|7
1639040190000|2021-12-09 08:56:30|349.04|344.94|349.14|345.04|349.14|345.04|349.04|344.94|3
1639040200000|2021-12-09 08:56:40|349.17|345.07|349.18|345.08|349.23|345.13|349.06|344.96|9
1639040210000|2021-12-09 08:56:50|349.23|345.13|349.5|345.4|349.54|345.44|349.21|345.11|13
1639040220000|2021-12-09 08:57:00|349.44|345.34|349.8|345.7|349.8|345.7|349.42|345.32|20
1639040230000|2021-12-09 08:57:10|349.79|345.69|349.76|345.66|349.79|345.69|349.76|345.66|3
1639040240000|2021-12-09 08:57:20|349.71|345.61|349.45|345.35|349.73|345.63|349.45|345.35|12
1639040250000|2021-12-09 08:57:30|349.51|345.41|349.23|345.13|349.51|345.41|349.1|345|17
1639040260000|2021-12-09 08:57:40|349.33|345.23|348.92|344.82|349.34|345.24|348.92|344.82|19
1639040270000|2021-12-09 08:57:50|348.96|344.86|348.99|344.89|349|344.9|348.82|344.72|14
1639040280000|2021-12-09 08:58:00|349|344.9|348.88|344.78|349|344.9|348.72|344.62|20
1639040290000|2021-12-09 08:58:10|348.86|344.76|349.03|344.93|349.23|345.13|348.8|344.7|19
1639040300000|2021-12-09 08:58:20|349.04|344.94|349.22|345.12|349.23|345.13|348.98|344.88|11
1639040310000|2021-12-09 08:58:30|349.23|345.13|349.26|345.16|349.31|345.21|349.09|344.99|13
1639040320000|2021-12-09 08:58:40|349.32|345.22|349.17|345.07|349.32|345.22|349.1|345|13
1639040330000|2021-12-09 08:58:50|349.31|345.21|349.16|345.06|349.31|345.21|349.11|345.01|6
1639040340000|2021-12-09 08:59:00|349.25|345.15|349|344.9|349.27|345.17|349|344.9|10
1639040350000|2021-12-09 08:59:10|349.09|344.99|348.95|344.85|349.11|345.01|348.85|344.75|25
1639040360000|2021-12-09 08:59:20|349.01|344.91|348.64|344.54|349.01|344.91|348.64|344.54|19
1639040370000|2021-12-09 08:59:30|348.63|344.53|348|343.9|348.63|344.53|347.97|343.87|23
1639040380000|2021-12-09 08:59:40|348.02|343.92|348.11|344.01|348.15|344.05|348.02|343.92|13
1639040390000|2021-12-09 08:59:50|348.15|344.05|348|343.9|348.2|344.1|347.95|343.85|17
1639040400000|2021-12-09 09:00:00|348.03|343.93|348.49|344.39|348.61|344.51|348.01|343.91|26
1639040410000|2021-12-09 09:00:10|348.48|344.38|348.4|344.3|348.49|344.39|348.1|344|26
1639040420000|2021-12-09 09:00:20|348.35|344.25|348.5|344.4|348.5|344.4|348.35|344.25|17
1639040430000|2021-12-09 09:00:30|348.47|344.37|348.55|344.45|348.56|344.46|348.35|344.25|18
1639040440000|2021-12-09 09:00:40|348.6|344.5|348.57|344.47|348.62|344.52|348.55|344.45|6
1639040450000|2021-12-09 09:00:50|348.54|344.44|347.9|343.8|348.58|344.48|347.9|343.8|14
1639040460000|2021-12-09 09:01:00|347.99|343.89|348|343.9|348.23|344.13|347.9|343.8|21
1639040470000|2021-12-09 09:01:10|348.25|344.15|348.15|344.05|348.35|344.25|348|343.9|17
1639040480000|2021-12-09 09:01:20|348.14|344.04|348.5|344.4|348.5|344.4|348|343.9|20
1639040490000|2021-12-09 09:01:30|348.41|344.31|348.66|344.56|348.66|344.56|348.41|344.31|7
1639040500000|2021-12-09 09:01:40|348.72|344.62|348.57|344.47|348.72|344.62|348.49|344.39|12
1639040510000|2021-12-09 09:01:50|348.58|344.48|348.32|344.22|348.58|344.48|348.32|344.22|9
1639040520000|2021-12-09 09:02:00|348.29|344.19|348|343.9|348.29|344.19|347.99|343.89|12
1639040530000|2021-12-09 09:02:10|348.1|344|347.98|343.88|348.1|344|347.81|343.71|12
1639040540000|2021-12-09 09:02:20|347.99|343.89|348.01|343.91|348.01|343.91|347.99|343.89|3
1639040550000|2021-12-09 09:02:30|347.99|343.89|347.78|343.68|348.23|344.13|347.78|343.68|18
1639040560000|2021-12-09 09:02:40|348.05|343.95|347.73|343.63|348.05|343.95|347.67|343.57|14
1639040570000|2021-12-09 09:02:50|347.68|343.58|347.31|343.21|347.69|343.59|347.31|343.21|20
1639040580000|2021-12-09 09:03:00|347.3|343.2|347.34|343.24|347.53|343.43|347.2|343.1|30
1639040590000|2021-12-09 09:03:10|347.35|343.25|347.53|343.43|347.53|343.43|347.3|343.2|19
1639040600000|2021-12-09 09:03:20|347.71|343.61|347.81|343.71|347.92|343.82|347.56|343.46|14
1639040610000|2021-12-09 09:03:30|347.82|343.72|347.82|343.72|347.87|343.77|347.73|343.63|15
1639040620000|2021-12-09 09:03:40|347.95|343.85|347.71|343.61|347.95|343.85|347.71|343.61|15
1639040630000|2021-12-09 09:03:50|347.83|343.73|348.02|343.92|348.05|343.95|347.77|343.67|18
1639040640000|2021-12-09 09:04:00|348.04|343.94|348.33|344.23|348.45|344.35|348.02|343.92|15
1639040650000|2021-12-09 09:04:10|348.34|344.24|348.32|344.22|348.41|344.31|348.1|344|24
1639040660000|2021-12-09 09:04:20|348.26|344.16|348.22|344.12|348.34|344.24|348|343.9|22
1639040670000|2021-12-09 09:04:30|348.32|344.22|348.38|344.28|348.49|344.39|348.23|344.13|24
1639040680000|2021-12-09 09:04:40|348.43|344.33|348.4|344.3|348.49|344.39|348.34|344.24|17
1639040690000|2021-12-09 09:04:50|348.41|344.31|348.39|344.29|348.41|344.31|348.26|344.16|11
1639040700000|2021-12-09 09:05:00|348.25|344.15|348.31|344.21|348.47|344.37|348.2|344.1|12
1639040710000|2021-12-09 09:05:10|348.3|344.2|348.29|344.19|348.3|344.2|348.29|344.19|2
1639040720000|2021-12-09 09:05:20|348.2|344.1|348.08|343.98|348.2|344.1|348.01|343.91|8
1639040730000|2021-12-09 09:05:30|348.01|343.91|347.6|343.5|348.01|343.91|347.6|343.5|9
1639040740000|2021-12-09 09:05:40|347.71|343.61|347.54|343.44|347.71|343.61|347.54|343.44|2
1639040750000|2021-12-09 09:05:50|347.56|343.46|347.44|343.34|347.7|343.6|347.44|343.34|10
1639040760000|2021-12-09 09:06:00|347.39|343.29|347.44|343.34|347.52|343.42|347.39|343.29|10
1639040770000|2021-12-09 09:06:10|347.42|343.32|347.27|343.17|347.43|343.33|347.27|343.17|13
1639040780000|2021-12-09 09:06:20|347.25|343.15|347.31|343.21|347.37|343.27|347.2|343.1|11
1639040790000|2021-12-09 09:06:30|347.3|343.2|347.32|343.22|347.39|343.29|347.18|343.08|16
1639040800000|2021-12-09 09:06:40|347.3|343.2|347.18|343.08|347.49|343.39|347.18|343.08|20
1639040810000|2021-12-09 09:06:50|347.23|343.13|347.08|342.98|347.23|343.13|347|342.9|9
1639040820000|2021-12-09 09:07:00|347.09|342.99|347|342.9|347.24|343.14|346.99|342.89|10
1639040830000|2021-12-09 09:07:10|347.1|343|346.81|342.71|347.1|343|346.81|342.71|18
1639040840000|2021-12-09 09:07:20|346.82|342.72|346.62|342.52|346.82|342.72|346.62|342.52|6
1639040850000|2021-12-09 09:07:30|346.65|342.55|346.71|342.61|346.86|342.76|346.6|342.5|15
1639040860000|2021-12-09 09:07:40|346.72|342.62|346.83|342.73|346.94|342.84|346.6|342.5|16
1639040870000|2021-12-09 09:07:50|346.84|342.74|346.75|342.65|346.93|342.83|346.72|342.62|21
1639040880000|2021-12-09 09:08:00|346.95|342.85|346.86|342.76|346.98|342.88|346.7|342.6|15
1639040890000|2021-12-09 09:08:10|346.77|342.67|346.91|342.81|347.01|342.91|346.72|342.62|15
1639040900000|2021-12-09 09:08:20|346.94|342.84|347.11|343.01|347.14|343.04|346.94|342.84|24
1639040910000|2021-12-09 09:08:30|347.12|343.02|347.37|343.27|347.37|343.27|347.11|343.01|20
1639040920000|2021-12-09 09:08:40|347.34|343.24|347.37|343.27|347.41|343.31|347.1|343|12
1639040930000|2021-12-09 09:08:50|347.36|343.26|347.02|342.92|347.36|343.26|347.02|342.92|18
1639040940000|2021-12-09 09:09:00|347.05|342.95|347.33|343.23|347.33|343.23|347.05|342.95|17
1639040950000|2021-12-09 09:09:10|347.38|343.28|347.38|343.28|347.38|343.28|347.29|343.19|12
1639040960000|2021-12-09 09:09:20|347.39|343.29|347.44|343.34|347.44|343.34|347.15|343.05|19
1639040970000|2021-12-09 09:09:30|347.45|343.35|347.53|343.43|347.53|343.43|347.4|343.3|10
1639040980000|2021-12-09 09:09:40|347.54|343.44|347.52|343.42|347.55|343.45|347.5|343.4|10
1639040990000|2021-12-09 09:09:50|347.5|343.4|347.55|343.45|347.55|343.45|347.5|343.4|3
1639041000000|2021-12-09 09:10:00|347.64|343.54|347.5|343.4|347.65|343.55|347.4|343.3|13
1639041010000|2021-12-09 09:10:10|347.53|343.43|347.6|343.5|347.6|343.5|347.53|343.43|8
1639041020000|2021-12-09 09:10:20|347.55|343.45|347.55|343.45|347.6|343.5|347.55|343.45|7
1639041030000|2021-12-09 09:10:30|347.59|343.49|347.72|343.62|347.73|343.63|347.53|343.43|17
1639041040000|2021-12-09 09:10:40|347.73|343.63|347.85|343.75|347.96|343.86|347.73|343.63|18
1639041050000|2021-12-09 09:10:50|347.71|343.61|347.9|343.8|347.9|343.8|347.69|343.59|14
1639041060000|2021-12-09 09:11:00|347.84|343.74|347.9|343.8|348.02|343.92|347.7|343.6|16
1639041070000|2021-12-09 09:11:10|347.87|343.77|348.02|343.92|348.1|344|347.87|343.77|18
1639041080000|2021-12-09 09:11:20|348.07|343.97|348.08|343.98|348.13|344.03|348.02|343.92|16
1639041090000|2021-12-09 09:11:30|348.09|343.99|347.87|343.77|348.14|344.04|347.87|343.77|23
1639041100000|2021-12-09 09:11:40|347.67|343.57|347.77|343.67|347.84|343.74|347.64|343.54|20
1639041110000|2021-12-09 09:11:50|347.78|343.68|347.86|343.76|347.88|343.78|347.68|343.58|18
1639041120000|2021-12-09 09:12:00|347.8|343.7|347.81|343.71|347.96|343.86|347.8|343.7|16
1639041130000|2021-12-09 09:12:10|347.86|343.76|347.95|343.85|348.05|343.95|347.86|343.76|28
1639041140000|2021-12-09 09:12:20|347.96|343.86|347.64|343.54|347.96|343.86|347.57|343.47|16
1639041150000|2021-12-09 09:12:30|347.65|343.55|347.49|343.39|347.67|343.57|347.41|343.31|8
1639041160000|2021-12-09 09:12:40|347.55|343.45|347.53|343.43|347.6|343.5|347.4|343.3|10
1639041170000|2021-12-09 09:12:50|347.54|343.44|347.33|343.23|347.56|343.46|347.26|343.16|26
1639041180000|2021-12-09 09:13:00|347.28|343.18|347.28|343.18|347.45|343.35|347.2|343.1|16
1639041190000|2021-12-09 09:13:10|347.3|343.2|347.38|343.28|347.44|343.34|347.2|343.1|20
1639041200000|2021-12-09 09:13:20|347.37|343.27|347.38|343.28|347.42|343.32|347.3|343.2|8
1639041210000|2021-12-09 09:13:30|347.43|343.33|347.42|343.32|347.48|343.38|347.34|343.24|12
1639041220000|2021-12-09 09:13:40|347.48|343.38|347.3|343.2|347.48|343.38|347.3|343.2|5
1639041230000|2021-12-09 09:13:50|347.43|343.33|347|342.9|347.43|343.33|346.9|342.8|6
1639041240000|2021-12-09 09:14:00|347.19|343.09|347.1|343|347.2|343.1|347.1|343|4
1639041250000|2021-12-09 09:14:10|347.15|343.05|346.98|342.88|347.15|343.05|346.98|342.88|5
1639041260000|2021-12-09 09:14:20|347.16|343.06|346.92|342.82|347.16|343.06|346.9|342.8|5
1639041270000|2021-12-09 09:14:30|346.9|342.8|346.94|342.84|346.94|342.84|346.9|342.8|2
1639041280000|2021-12-09 09:14:40|346.96|342.86|347.06|342.96|347.07|342.97|346.92|342.82|9
1639041290000|2021-12-09 09:14:50|346.94|342.84|347.06|342.96|347.06|342.96|346.94|342.84|2
1639041300000|2021-12-09 09:15:00|347.07|342.97|347.01|342.91|347.13|343.03|347|342.9|7
1639041310000|2021-12-09 09:15:10|347.12|343.02|347.34|343.24|347.38|343.28|347.12|343.02|13
1639041320000|2021-12-09 09:15:20|347.33|343.23|347.31|343.21|347.33|343.23|347.22|343.12|13
1639041330000|2021-12-09 09:15:30|347.3|343.2|347.28|343.18|347.31|343.21|347.25|343.15|7
1639041340000|2021-12-09 09:15:40|347.29|343.19|347.19|343.09|347.29|343.19|347.19|343.09|6
1639041350000|2021-12-09 09:15:50|347.2|343.1|347.24|343.14|347.25|343.15|347.13|343.03|7
1639041360000|2021-12-09 09:16:00|347.09|342.99|347.09|342.99|347.21|343.11|347.02|342.92|15
1639041370000|2021-12-09 09:16:10|347.1|343|346.91|342.81|347.11|343.01|346.91|342.81|7
1639041380000|2021-12-09 09:16:20|346.82|342.72|346.9|342.8|346.9|342.8|346.82|342.72|2
1639041390000|2021-12-09 09:16:30|346.71|342.61|346.71|342.61|346.72|342.62|346.51|342.41|6
1639041400000|2021-12-09 09:16:40|346.7|342.6|346.39|342.29|346.72|342.62|346.39|342.29|8
1639041410000|2021-12-09 09:16:50|346.37|342.27|346.32|342.22|346.5|342.4|346.3|342.2|5
1639041420000|2021-12-09 09:17:00|346.34|342.24|346.2|342.1|346.34|342.24|346.2|342.1|3
1639041430000|2021-12-09 09:17:10|346.15|342.05|346.1|342|346.2|342.1|346.05|341.95|14
1639041440000|2021-12-09 09:17:20|346.12|342.02|346.26|342.16|346.33|342.23|346.12|342.02|17
1639041450000|2021-12-09 09:17:30|346.23|342.13|346.06|341.96|346.24|342.14|346.04|341.94|7
1639041460000|2021-12-09 09:17:40|345.95|341.85|345.9|341.8|346.09|341.99|345.8|341.7|11
1639041470000|2021-12-09 09:17:50|345.87|341.77|345.8|341.7|346|341.9|345.8|341.7|11
1639041480000|2021-12-09 09:18:00|345.77|341.67|345.65|341.55|345.77|341.67|345.43|341.33|13
1639041490000|2021-12-09 09:18:10|345.64|341.54|345.72|341.62|345.73|341.63|345.52|341.42|14
1639041500000|2021-12-09 09:18:20|345.78|341.68|346.43|342.33|346.43|342.33|345.78|341.68|23
1639041510000|2021-12-09 09:18:30|346.4|342.3|346.62|342.52|346.62|342.52|346.4|342.3|21
1639041520000|2021-12-09 09:18:40|346.6|342.5|346.71|342.61|346.72|342.62|346.56|342.46|14
1639041530000|2021-12-09 09:18:50|346.67|342.57|347.03|342.93|347.08|342.98|346.64|342.54|26
1639041540000|2021-12-09 09:19:00|347.07|342.97|347.19|343.09|347.23|343.13|347.02|342.92|22
1639041550000|2021-12-09 09:19:10|347.17|343.07|347.32|343.22|347.34|343.24|347.05|342.95|22
1639041560000|2021-12-09 09:19:20|347.33|343.23|347.48|343.38|347.48|343.38|347.33|343.23|15
1639041570000|2021-12-09 09:19:30|347.49|343.39|347.73|343.63|347.82|343.72|347.48|343.38|20
1639041580000|2021-12-09 09:19:40|347.6|343.5|347.53|343.43|347.7|343.6|347.53|343.43|6
1639041590000|2021-12-09 09:19:50|347.54|343.44|347.59|343.49|347.87|343.77|347.53|343.43|16
1639041600000|2021-12-09 09:20:00|347.57|343.47|347.34|343.24|347.57|343.47|347.31|343.21|27
1639041610000|2021-12-09 09:20:10|347.25|343.15|347.49|343.39|347.55|343.45|347.22|343.12|25
1639041620000|2021-12-09 09:20:20|347.46|343.36|347.49|343.39|347.52|343.42|347.44|343.34|15
1639041630000|2021-12-09 09:20:30|347.5|343.4|347.46|343.36|347.53|343.43|347.41|343.31|16
1639041640000|2021-12-09 09:20:40|347.48|343.38|347.39|343.29|347.51|343.41|347.36|343.26|22
1639041650000|2021-12-09 09:20:50|347.41|343.31|347.39|343.29|347.49|343.39|347.38|343.28|14
1639041660000|2021-12-09 09:21:00|347.4|343.3|347.24|343.14|347.44|343.34|347.24|343.14|16
1639041670000|2021-12-09 09:21:10|347.14|343.04|347.24|343.14|347.25|343.15|347.07|342.97|14
1639041680000|2021-12-09 09:21:20|347.25|343.15|347.47|343.37|347.47|343.37|347.24|343.14|25
1639041690000|2021-12-09 09:21:30|347.45|343.35|347.53|343.43|347.55|343.45|347.45|343.35|19
1639041700000|2021-12-09 09:21:40|347.5|343.4|347.72|343.62|347.72|343.62|347.5|343.4|14
1639041710000|2021-12-09 09:21:50|347.76|343.66|348.13|344.03|348.13|344.03|347.7|343.6|22
1639041720000|2021-12-09 09:22:00|348.12|344.02|348.06|343.96|348.16|344.06|348.05|343.95|18
1639041730000|2021-12-09 09:22:10|348.1|344|348.14|344.04|348.14|344.04|347.98|343.88|22
1639041740000|2021-12-09 09:22:20|348.12|344.02|348.09|343.99|348.19|344.09|348.02|343.92|12
1639041750000|2021-12-09 09:22:30|348|343.9|347.92|343.82|348.04|343.94|347.84|343.74|17
1639041760000|2021-12-09 09:22:40|347.96|343.86|348.19|344.09|348.19|344.09|347.89|343.79|24
1639041770000|2021-12-09 09:22:50|348.14|344.04|348.15|344.05|348.25|344.15|348.13|344.03|11
1639041780000|2021-12-09 09:23:00|348.17|344.07|348.02|343.92|348.17|344.07|348.02|343.92|13
1639041790000|2021-12-09 09:23:10|348.03|343.93|348.04|343.94|348.07|343.97|347.88|343.78|14
1639041800000|2021-12-09 09:23:20|348.05|343.95|348.13|344.03|348.13|344.03|347.93|343.83|13
1639041810000|2021-12-09 09:23:30|348.05|343.95|347.98|343.88|348.15|344.05|347.97|343.87|12
1639041820000|2021-12-09 09:23:40|347.91|343.81|348.02|343.92|348.02|343.92|347.86|343.76|13
1639041830000|2021-12-09 09:23:50|348.01|343.91|348.12|344.02|348.17|344.07|347.93|343.83|22
1639041840000|2021-12-09 09:24:00|348.08|343.98|347.98|343.88|348.11|344.01|347.93|343.83|16
1639041850000|2021-12-09 09:24:10|347.95|343.85|347.96|343.86|347.96|343.86|347.83|343.73|4
1639041860000|2021-12-09 09:24:20|347.89|343.79|347.91|343.81|347.91|343.81|347.73|343.63|12
1639041870000|2021-12-09 09:24:30|347.81|343.71|348.02|343.92|348.02|343.92|347.81|343.71|21
1639041880000|2021-12-09 09:24:40|347.92|343.82|347.84|343.74|347.93|343.83|347.82|343.72|6
1639041890000|2021-12-09 09:24:50|347.85|343.75|347.89|343.79|347.95|343.85|347.84|343.74|10
1639041900000|2021-12-09 09:25:00|347.9|343.8|347.67|343.57|347.95|343.85|347.59|343.49|11
1639041910000|2021-12-09 09:25:10|347.5|343.4|347.45|343.35|347.66|343.56|347.42|343.32|11
1639041920000|2021-12-09 09:25:20|347.46|343.36|347.46|343.36|347.53|343.43|347.43|343.33|7
1639041930000|2021-12-09 09:25:30|347.47|343.37|347.46|343.36|347.53|343.43|347.37|343.27|6
1639041940000|2021-12-09 09:25:40|347.39|343.29|347.39|343.29|347.39|343.29|347.24|343.14|4
1639041950000|2021-12-09 09:25:50|347.36|343.26|347.57|343.47|347.57|343.47|347.31|343.21|7
1639041960000|2021-12-09 09:26:00|347.4|343.3|347.59|343.49|347.59|343.49|347.35|343.25|24
1639041970000|2021-12-09 09:26:10|347.6|343.5|347.47|343.37|347.6|343.5|347.43|343.33|9
1639041980000|2021-12-09 09:26:20|347.46|343.36|347.33|343.23|347.47|343.37|347.33|343.23|4
1639041990000|2021-12-09 09:26:30|347.36|343.26|347.42|343.32|347.5|343.4|347.28|343.18|12
1639042000000|2021-12-09 09:26:40|347.48|343.38|346.99|342.89|347.5|343.4|346.99|342.89|18
1639042010000|2021-12-09 09:26:50|347.08|342.98|347.05|342.95|347.19|343.09|346.97|342.87|24
1639042020000|2021-12-09 09:27:00|347.08|342.98|347.05|342.95|347.1|343|346.98|342.88|9
1639042030000|2021-12-09 09:27:10|347.06|342.96|347.11|343.01|347.11|343.01|346.89|342.79|8
1639042040000|2021-12-09 09:27:20|347.1|343|347.08|342.98|347.11|343.01|347.06|342.96|9
1639042050000|2021-12-09 09:27:30|347.06|342.96|347.09|342.99|347.09|342.99|346.95|342.85|17
1639042060000|2021-12-09 09:27:40|347.1|343|347.08|342.98|347.19|343.09|347.07|342.97|15
1639042070000|2021-12-09 09:27:50|347.16|343.06|346.84|342.74|347.21|343.11|346.84|342.74|13
1639042080000|2021-12-09 09:28:00|346.87|342.77|347.22|343.12|347.31|343.21|346.87|342.77|21
1639042090000|2021-12-09 09:28:10|347.23|343.13|347.56|343.46|347.59|343.49|347.18|343.08|22
1639042100000|2021-12-09 09:28:20|347.67|343.57|347.7|343.6|347.74|343.64|347.67|343.57|13
1639042110000|2021-12-09 09:28:30|347.75|343.65|347.7|343.6|347.79|343.69|347.7|343.6|13
1639042120000|2021-12-09 09:28:40|347.76|343.66|348.12|344.02|348.15|344.05|347.7|343.6|11
1639042130000|2021-12-09 09:28:50|348.13|344.03|348.3|344.2|348.47|344.37|348.13|344.03|24
1639042140000|2021-12-09 09:29:00|348.31|344.21|348.32|344.22|348.32|344.22|348.16|344.06|7
1639042150000|2021-12-09 09:29:10|348.3|344.2|347.95|343.85|348.3|344.2|347.89|343.79|21
1639042160000|2021-12-09 09:29:20|347.92|343.82|347.7|343.6|348|343.9|347.65|343.55|24
1639042170000|2021-12-09 09:29:30|347.68|343.58|347.42|343.32|347.81|343.71|347.42|343.32|20
1639042180000|2021-12-09 09:29:40|347.51|343.41|347.36|343.26|347.51|343.41|347.18|343.08|19
1639042190000|2021-12-09 09:29:50|347.48|343.38|347.75|343.65|347.75|343.65|347.34|343.24|26
1639042200000|2021-12-09 09:30:00|347.74|343.64|347.43|343.33|347.76|343.66|347.4|343.3|21
1639042210000|2021-12-09 09:30:10|347.44|343.34|347.36|343.26|347.45|343.35|347.2|343.1|15
1639042220000|2021-12-09 09:30:20|347.35|343.25|347.31|343.21|347.36|343.26|347.3|343.2|13
1639042230000|2021-12-09 09:30:30|347.22|343.12|347.05|342.95|347.38|343.28|347.05|342.95|23
1639042240000|2021-12-09 09:30:40|347.07|342.97|347.06|342.96|347.17|343.07|346.98|342.88|11
1639042250000|2021-12-09 09:30:50|347.05|342.95|346.79|342.69|347.05|342.95|346.72|342.62|25
1639042260000|2021-12-09 09:31:00|346.67|342.57|346.51|342.41|346.85|342.75|346.34|342.24|29
1639042270000|2021-12-09 09:31:10|346.34|342.24|346.62|342.52|346.66|342.56|346.3|342.2|27
1639042280000|2021-12-09 09:31:20|346.42|342.32|346.47|342.37|346.57|342.47|346.32|342.22|24
1639042290000|2021-12-09 09:31:30|346.48|342.38|346.41|342.31|346.55|342.45|346.4|342.3|19
1639042300000|2021-12-09 09:31:40|346.4|342.3|346.3|342.2|346.48|342.38|346.23|342.13|24
1639042310000|2021-12-09 09:31:50|346.36|342.26|345.96|341.86|346.39|342.29|345.94|341.84|27
1639042320000|2021-12-09 09:32:00|346|341.9|345.53|341.43|346|341.9|345.4|341.3|19
1639042330000|2021-12-09 09:32:10|345.6|341.5|345.64|341.54|345.69|341.59|345.4|341.3|24
1639042340000|2021-12-09 09:32:20|345.51|341.41|345.45|341.35|345.84|341.74|345.45|341.35|24
1639042350000|2021-12-09 09:32:30|345.6|341.5|345.6|341.5|345.76|341.66|345.54|341.44|31
1639042360000|2021-12-09 09:32:40|345.63|341.53|345.74|341.64|345.79|341.69|345.58|341.48|25
1639042370000|2021-12-09 09:32:50|345.66|341.56|345.64|341.54|345.76|341.66|345.55|341.45|18
1639042380000|2021-12-09 09:33:00|345.7|341.6|344.91|340.81|345.7|341.6|344.91|340.81|29
1639042390000|2021-12-09 09:33:10|344.92|340.82|344.9|340.8|344.92|340.82|344.4|340.3|32
1639042400000|2021-12-09 09:33:20|344.95|340.85|344.17|340.07|345.06|340.96|344.15|340.05|27
1639042410000|2021-12-09 09:33:30|344.1|340|343.95|339.85|344.26|340.16|343.81|339.71|32
1639042420000|2021-12-09 09:33:40|344|339.9|344.25|340.15|344.25|340.15|343.9|339.8|34
1639042430000|2021-12-09 09:33:50|344.24|340.14|346.16|342.06|346.16|342.06|344.24|340.14|33
1639042440000|2021-12-09 09:34:00|346.15|342.05|346.12|342.02|346.24|342.14|346|341.9|31
1639042450000|2021-12-09 09:34:10|346.18|342.08|346.06|341.96|346.18|342.08|346.01|341.91|22
1639042460000|2021-12-09 09:34:20|346.11|342.01|345.51|341.41|346.23|342.13|345.48|341.38|30
1639042470000|2021-12-09 09:34:30|345.54|341.44|345.44|341.34|345.79|341.69|345.39|341.29|30
1639042480000|2021-12-09 09:34:40|345.46|341.36|345.18|341.08|345.52|341.42|345.09|340.99|23
1639042490000|2021-12-09 09:34:50|345.19|341.09|344.71|340.61|345.3|341.2|344.71|340.61|28
1639042500000|2021-12-09 09:35:00|344.68|340.58|344.3|340.2|344.71|340.61|344.3|340.2|27
1639042510000|2021-12-09 09:35:10|344.42|340.32|345.15|341.05|345.19|341.09|344.3|340.2|35
1639042520000|2021-12-09 09:35:20|345.13|341.03|345.14|341.04|345.14|341.04|344.67|340.57|30
1639042530000|2021-12-09 09:35:30|345.15|341.05|345.07|340.97|345.39|341.29|345.01|340.91|30
1639042540000|2021-12-09 09:35:40|345.1|341|345.64|341.54|345.85|341.75|345.01|340.91|33
1639042550000|2021-12-09 09:35:50|345.6|341.5|345.72|341.62|345.72|341.62|345.58|341.48|23
1639042560000|2021-12-09 09:36:00|345.71|341.61|345.39|341.29|345.71|341.61|345.38|341.28|20
1639042570000|2021-12-09 09:36:10|345.42|341.32|345.3|341.2|345.51|341.41|345.13|341.03|31
1639042580000|2021-12-09 09:36:20|345.36|341.26|345.7|341.6|345.76|341.66|345.3|341.2|32
1639042590000|2021-12-09 09:36:30|345.63|341.53|345.55|341.45|345.82|341.72|345.45|341.35|28
1639042600000|2021-12-09 09:36:40|345.45|341.35|345.24|341.14|345.53|341.43|345.24|341.14|19
1639042610000|2021-12-09 09:36:50|345.27|341.17|345.06|340.96|345.47|341.37|345.04|340.94|22
1639042620000|2021-12-09 09:37:00|345.25|341.15|345.03|340.93|345.25|341.15|344.95|340.85|23
1639042630000|2021-12-09 09:37:10|344.99|340.89|344.1|340|344.99|340.89|344.1|340|25
1639042640000|2021-12-09 09:37:20|344.08|339.98|344.02|339.92|344.12|340.02|343.87|339.77|23
1639042650000|2021-12-09 09:37:30|344.01|339.91|344.56|340.46|344.58|340.48|343.88|339.78|30
1639042660000|2021-12-09 09:37:40|344.66|340.56|344.3|340.2|344.73|340.63|344.28|340.18|33
1639042670000|2021-12-09 09:37:50|344.26|340.16|344.18|340.08|344.43|340.33|344.07|339.97|29
1639042680000|2021-12-09 09:38:00|344.34|340.24|344.42|340.32|344.66|340.56|344.27|340.17|37
1639042690000|2021-12-09 09:38:10|344.35|340.25|344.09|339.99|344.35|340.25|344|339.9|27
1639042700000|2021-12-09 09:38:20|344.01|339.91|343.9|339.8|344.07|339.97|343.8|339.7|27
1639042710000|2021-12-09 09:38:30|343.92|339.82|344.02|339.92|344.05|339.95|343.79|339.69|21
1639042720000|2021-12-09 09:38:40|344.06|339.96|343.93|339.83|344.06|339.96|343.82|339.72|22
1639042730000|2021-12-09 09:38:50|343.86|339.76|343.76|339.66|343.88|339.78|343.61|339.51|24
1639042740000|2021-12-09 09:39:00|343.74|339.64|343.84|339.74|343.91|339.81|343.41|339.31|32
1639042750000|2021-12-09 09:39:10|343.91|339.81|344|339.9|344.06|339.96|343.91|339.81|27
1639042760000|2021-12-09 09:39:20|344.02|339.92|344.1|340|344.21|340.11|344.02|339.92|8
1639042770000|2021-12-09 09:39:30|344.23|340.13|344.21|340.11|344.26|340.16|344.04|339.94|21
1639042780000|2021-12-09 09:39:40|344.18|340.08|344.08|339.98|344.18|340.08|344.01|339.91|28
1639042790000|2021-12-09 09:39:50|344.09|339.99|344.29|340.19|344.33|340.23|344.09|339.99|19
1639042800000|2021-12-09 09:40:00|344.3|340.2|344.73|340.63|344.74|340.64|344.29|340.19|32
1639042810000|2021-12-09 09:40:10|344.78|340.68|345.09|340.99|345.26|341.16|344.78|340.68|27
1639042820000|2021-12-09 09:40:20|345.13|341.03|345.65|341.55|345.65|341.55|345.13|341.03|23
1639042830000|2021-12-09 09:40:30|345.73|341.63|345.96|341.86|346.01|341.91|345.48|341.38|36
1639042840000|2021-12-09 09:40:40|345.97|341.87|346.9|342.8|346.9|342.8|345.89|341.79|34
1639042850000|2021-12-09 09:40:50|346.88|342.78|345.95|341.85|347.34|343.24|345.84|341.74|31
1639042860000|2021-12-09 09:41:00|345.96|341.86|345.88|341.78|346.48|342.38|345.75|341.65|34
1639042870000|2021-12-09 09:41:10|345.89|341.79|345.86|341.76|346.19|342.09|345.74|341.64|32
1639042880000|2021-12-09 09:41:20|345.87|341.77|346.24|342.14|346.32|342.22|345.87|341.77|29
1639042890000|2021-12-09 09:41:30|346.31|342.21|346.69|342.59|346.79|342.69|346.3|342.2|33
1639042900000|2021-12-09 09:41:40|346.72|342.62|346|341.9|346.72|342.62|345.98|341.88|33
1639042910000|2021-12-09 09:41:50|346.05|341.95|345.79|341.69|346.29|342.19|345.73|341.63|33
1639042920000|2021-12-09 09:42:00|345.88|341.78|346.22|342.12|346.23|342.13|345.88|341.78|26
1639042930000|2021-12-09 09:42:10|346.21|342.11|346.29|342.19|346.43|342.33|346.15|342.05|18
1639042940000|2021-12-09 09:42:20|346.39|342.29|346.79|342.69|347.05|342.95|346.26|342.16|33
1639042950000|2021-12-09 09:42:30|346.78|342.68|347.22|343.12|347.34|343.24|346.75|342.65|27
1639042960000|2021-12-09 09:42:40|347.15|343.05|346.61|342.51|347.15|343.05|346.55|342.45|26
1639042970000|2021-12-09 09:42:50|346.58|342.48|346.52|342.42|346.59|342.49|346.38|342.28|22
1639042980000|2021-12-09 09:43:00|346.47|342.37|346.92|342.82|347.07|342.97|346.44|342.34|25
1639042990000|2021-12-09 09:43:10|346.93|342.83|347.18|343.08|347.18|343.08|346.78|342.68|25
1639043000000|2021-12-09 09:43:20|347.15|343.05|347.25|343.15|347.5|343.4|347.15|343.05|30
1639043010000|2021-12-09 09:43:30|347.23|343.13|347.46|343.36|347.47|343.37|347.13|343.03|32
1639043020000|2021-12-09 09:43:40|347.36|343.26|347.69|343.59|347.69|343.59|347.36|343.26|33
1639043030000|2021-12-09 09:43:50|347.67|343.57|347.62|343.52|347.82|343.72|347.59|343.49|15
1639043040000|2021-12-09 09:44:00|347.61|343.51|347.77|343.67|347.85|343.75|347.59|343.49|30
1639043050000|2021-12-09 09:44:10|347.73|343.63|347.66|343.56|347.89|343.79|347.57|343.47|18
1639043060000|2021-12-09 09:44:20|347.73|343.63|347.98|343.88|348.02|343.92|347.73|343.63|20
1639043070000|2021-12-09 09:44:30|348.29|344.19|347.99|343.89|348.54|344.44|347.84|343.74|39
1639043080000|2021-12-09 09:44:40|348.05|343.95|348.09|343.99|348.13|344.03|347.95|343.85|30
1639043090000|2021-12-09 09:44:50|348.12|344.02|347.89|343.79|348.16|344.06|347.88|343.78|27
1639043100000|2021-12-09 09:45:00|347.88|343.78|347.98|343.88|348.1|344|347.87|343.77|26
1639043110000|2021-12-09 09:45:10|347.9|343.8|347.73|343.63|347.98|343.88|347.73|343.63|24
1639043120000|2021-12-09 09:45:20|347.71|343.61|347.61|343.51|347.71|343.61|347.43|343.33|27
1639043130000|2021-12-09 09:45:30|347.55|343.45|347.82|343.72|347.86|343.76|347.51|343.41|22
1639043140000|2021-12-09 09:45:40|347.65|343.55|347.61|343.51|347.95|343.85|347.61|343.51|27
1639043150000|2021-12-09 09:45:50|347.62|343.52|347.86|343.76|347.93|343.83|347.55|343.45|25
1639043160000|2021-12-09 09:46:00|347.83|343.73|347.85|343.75|348.02|343.92|347.64|343.54|24
1639043170000|2021-12-09 09:46:10|347.8|343.7|347.9|343.8|348.04|343.94|347.69|343.59|29
1639043180000|2021-12-09 09:46:20|347.87|343.77|348|343.9|348.12|344.02|347.86|343.76|19
1639043190000|2021-12-09 09:46:30|347.9|343.8|347.84|343.74|348.02|343.92|347.81|343.71|13
1639043200000|2021-12-09 09:46:40|347.76|343.66|347.52|343.42|347.79|343.69|347.43|343.33|19
1639043210000|2021-12-09 09:46:50|347.49|343.39|347.58|343.48|347.7|343.6|347.4|343.3|21
1639043220000|2021-12-09 09:47:00|347.66|343.56|347.65|343.55|347.7|343.6|347.42|343.32|29
1639043230000|2021-12-09 09:47:10|347.63|343.53|347.18|343.08|347.63|343.53|347.18|343.08|22
1639043240000|2021-12-09 09:47:20|347.1|343|347.25|343.15|347.27|343.17|347.1|343|22
1639043250000|2021-12-09 09:47:30|347.2|343.1|347.46|343.36|347.46|343.36|347.2|343.1|22
1639043260000|2021-12-09 09:47:40|347.47|343.37|347.48|343.38|347.55|343.45|347.43|343.33|22
1639043270000|2021-12-09 09:47:50|347.47|343.37|347.05|342.95|347.5|343.4|347.05|342.95|23
1639043280000|2021-12-09 09:48:00|347.06|342.96|346.93|342.83|347.06|342.96|346.73|342.63|29
1639043290000|2021-12-09 09:48:10|346.91|342.81|347.12|343.02|347.37|343.27|346.86|342.76|27
1639043300000|2021-12-09 09:48:20|347.13|343.03|346.96|342.86|347.38|343.28|346.96|342.86|29
1639043310000|2021-12-09 09:48:30|346.95|342.85|347.05|342.95|347.15|343.05|346.86|342.76|28
1639043320000|2021-12-09 09:48:40|347.09|342.99|347.15|343.05|347.17|343.07|347.02|342.92|29
1639043330000|2021-12-09 09:48:50|347.23|343.13|347.34|343.24|347.38|343.28|347.17|343.07|23
1639043340000|2021-12-09 09:49:00|347.32|343.22|347.61|343.51|347.64|343.54|347.32|343.22|30
1639043350000|2021-12-09 09:49:10|347.67|343.57|347.63|343.53|347.82|343.72|347.51|343.41|26
1639043360000|2021-12-09 09:49:20|347.58|343.48|347.99|343.89|347.99|343.89|347.58|343.48|27
1639043370000|2021-12-09 09:49:30|348.1|344|348.29|344.19|348.33|344.23|348.1|344|29
1639043380000|2021-12-09 09:49:40|348.28|344.18|348.19|344.09|348.4|344.3|348.17|344.07|21
1639043390000|2021-12-09 09:49:50|348.26|344.16|348.31|344.21|348.68|344.58|348.21|344.11|30
1639043400000|2021-12-09 09:50:00|348.32|344.22|348.6|344.5|348.71|344.61|348.31|344.21|28
1639043410000|2021-12-09 09:50:10|348.48|344.38|348.59|344.49|348.67|344.57|348.46|344.36|34
1639043420000|2021-12-09 09:50:20|348.7|344.6|349.84|345.74|349.84|345.74|348.61|344.51|29
1639043430000|2021-12-09 09:50:30|349.68|345.58|350.12|346.02|350.18|346.08|349.39|345.29|32
1639043440000|2021-12-09 09:50:40|350.09|345.99|349.81|345.71|350.14|346.04|349.55|345.45|31
1639043450000|2021-12-09 09:50:50|349.82|345.72|350.16|346.06|350.25|346.15|349.76|345.66|26
1639043460000|2021-12-09 09:51:00|350.17|346.07|350.23|346.13|350.23|346.13|349.88|345.78|34
1639043470000|2021-12-09 09:51:10|350.21|346.11|350.08|345.98|350.44|346.34|350.06|345.96|27
1639043480000|2021-12-09 09:51:20|349.98|345.88|350.22|346.12|350.23|346.13|349.98|345.88|30
1639043490000|2021-12-09 09:51:30|350.2|346.1|350.18|346.08|350.24|346.14|350.12|346.02|19
1639043500000|2021-12-09 09:51:40|350.19|346.09|350.14|346.04|350.24|346.14|350.06|345.96|26
1639043510000|2021-12-09 09:51:50|350.08|345.98|350.12|346.02|350.27|346.17|350.07|345.97|19
1639043520000|2021-12-09 09:52:00|350.16|346.06|349.57|345.47|350.23|346.13|349.57|345.47|31
1639043530000|2021-12-09 09:52:10|349.4|345.3|349.05|344.95|349.49|345.39|348.8|344.7|30
1639043540000|2021-12-09 09:52:20|349.03|344.93|349.7|345.6|349.71|345.61|349.03|344.93|28
1639043550000|2021-12-09 09:52:30|349.6|345.5|350.12|346.02|350.14|346.04|349.6|345.5|30
1639043560000|2021-12-09 09:52:40|349.97|345.87|349.97|345.87|350.08|345.98|349.85|345.75|34
1639043570000|2021-12-09 09:52:50|349.95|345.85|349.75|345.65|350.08|345.98|349.62|345.52|25
1639043580000|2021-12-09 09:53:00|349.7|345.6|349.31|345.21|349.91|345.81|349.31|345.21|24
1639043590000|2021-12-09 09:53:10|349.27|345.17|349.59|345.49|349.61|345.51|349.19|345.09|24
1639043600000|2021-12-09 09:53:20|349.55|345.45|348.98|344.88|349.68|345.58|348.82|344.72|26
1639043610000|2021-12-09 09:53:30|348.92|344.82|349|344.9|349.08|344.98|348.77|344.67|30
1639043620000|2021-12-09 09:53:40|348.93|344.83|348.94|344.84|349.16|345.06|348.63|344.53|29
1639043630000|2021-12-09 09:53:50|348.97|344.87|349.12|345.02|349.22|345.12|348.9|344.8|14
1639043640000|2021-12-09 09:54:00|349.09|344.99|349.08|344.98|349.28|345.18|348.98|344.88|25
1639043650000|2021-12-09 09:54:10|349.1|345|348.9|344.8|349.1|345|348.82|344.72|27
1639043660000|2021-12-09 09:54:20|348.93|344.83|348.89|344.79|348.95|344.85|348.63|344.53|27
1639043670000|2021-12-09 09:54:30|348.87|344.77|348.62|344.52|349.01|344.91|348.59|344.49|23
1639043680000|2021-12-09 09:54:40|348.64|344.54|348.42|344.32|348.66|344.56|348.27|344.17|21
1639043690000|2021-12-09 09:54:50|348.36|344.26|348.14|344.04|348.47|344.37|348.11|344.01|23
1639043700000|2021-12-09 09:55:00|348.13|344.03|348.15|344.05|348.25|344.15|348.1|344|21
1639043710000|2021-12-09 09:55:10|348.18|344.08|348.05|343.95|348.24|344.14|348.05|343.95|16
1639043720000|2021-12-09 09:55:20|348.15|344.05|348|343.9|348.15|344.05|347.93|343.83|8
1639043730000|2021-12-09 09:55:30|347.84|343.74|347.5|343.4|347.84|343.74|347.46|343.36|25
1639043740000|2021-12-09 09:55:40|347.58|343.48|348.24|344.14|348.24|344.14|347.49|343.39|30
1639043750000|2021-12-09 09:55:50|348.1|344|348.09|343.99|348.29|344.19|348|343.9|23
1639043760000|2021-12-09 09:56:00|348.11|344.01|347.88|343.78|348.17|344.07|347.84|343.74|23
1639043770000|2021-12-09 09:56:10|347.86|343.76|348.2|344.1|348.25|344.15|347.83|343.73|31
1639043780000|2021-12-09 09:56:20|348.21|344.11|348.26|344.16|348.28|344.18|348.16|344.06|21
1639043790000|2021-12-09 09:56:30|348.34|344.24|348.25|344.15|348.41|344.31|348.13|344.03|20
1639043800000|2021-12-09 09:56:40|348.29|344.19|348.16|344.06|348.3|344.2|347.99|343.89|32
1639043810000|2021-12-09 09:56:50|348.17|344.07|347.61|343.51|348.17|344.07|347.5|343.4|26
1639043820000|2021-12-09 09:57:00|347.62|343.52|347.72|343.62|347.81|343.71|347.5|343.4|27
1639043830000|2021-12-09 09:57:10|347.69|343.59|348.12|344.02|348.21|344.11|347.6|343.5|26
1639043840000|2021-12-09 09:57:20|348.13|344.03|347.72|343.62|348.16|344.06|347.72|343.62|26
1639043850000|2021-12-09 09:57:30|347.76|343.66|347.7|343.6|347.88|343.78|347.66|343.56|28
1639043860000|2021-12-09 09:57:40|347.73|343.63|348.18|344.08|348.18|344.08|347.69|343.59|21
1639043870000|2021-12-09 09:57:50|348.2|344.1|348.07|343.97|348.28|344.18|348.05|343.95|20
1639043880000|2021-12-09 09:58:00|348.12|344.02|348.41|344.31|348.43|344.33|348.03|343.93|29
1639043890000|2021-12-09 09:58:10|348.32|344.22|348.94|344.84|348.97|344.87|348.32|344.22|30
1639043900000|2021-12-09 09:58:20|349.03|344.93|349.02|344.92|349.1|345|348.95|344.85|23
1639043910000|2021-12-09 09:58:30|349.03|344.93|349.34|345.24|349.58|345.48|349.02|344.92|30
1639043920000|2021-12-09 09:58:40|349.47|345.37|348.89|344.79|349.48|345.38|348.84|344.74|29
1639043930000|2021-12-09 09:58:50|348.93|344.83|348.99|344.89|349.15|345.05|348.82|344.72|33
1639043940000|2021-12-09 09:59:00|348.98|344.88|349.11|345.01|349.11|345.01|348.95|344.85|25
1639043950000|2021-12-09 09:59:10|349.08|344.98|349.12|345.02|349.13|345.03|348.84|344.74|24
1639043960000|2021-12-09 09:59:20|349.1|345|349.05|344.95|349.25|345.15|349.04|344.94|24
1639043970000|2021-12-09 09:59:30|349.09|344.99|348.73|344.63|349.16|345.06|348.6|344.5|31
1639043980000|2021-12-09 09:59:40|348.71|344.61|348.57|344.47|348.88|344.78|348.57|344.47|26
1639043990000|2021-12-09 09:59:50|348.6|344.5|348.64|344.54|348.83|344.73|348.44|344.34|30
1639044000000|2021-12-09 10:00:00|348.7|344.6|348.48|344.38|348.71|344.61|348.43|344.33|18
1639044010000|2021-12-09 10:00:10|348.55|344.45|348.52|344.42|348.55|344.45|348.31|344.21|20
1639044020000|2021-12-09 10:00:20|348.54|344.44|348.49|344.39|348.72|344.62|348.46|344.36|25
1639044030000|2021-12-09 10:00:30|348.53|344.43|348.25|344.15|348.57|344.47|348.24|344.14|24
1639044040000|2021-12-09 10:00:40|348.2|344.1|348.39|344.29|348.39|344.29|348.13|344.03|14
1639044050000|2021-12-09 10:00:50|348.35|344.25|348.37|344.27|348.45|344.35|348.29|344.19|17
1639044060000|2021-12-09 10:01:00|348.35|344.25|348.32|344.22|348.58|344.48|348.32|344.22|11
1639044070000|2021-12-09 10:01:10|348.55|344.45|348.38|344.28|348.55|344.45|348.27|344.17|20
1639044080000|2021-12-09 10:01:20|348.4|344.3|348.48|344.38|348.48|344.38|348.29|344.19|17
1639044090000|2021-12-09 10:01:30|348.49|344.39|349.01|344.91|349.01|344.91|348.44|344.34|22
1639044100000|2021-12-09 10:01:40|348.98|344.88|349.31|345.21|349.32|345.22|348.95|344.85|29
1639044110000|2021-12-09 10:01:50|349.3|345.2|349.59|345.49|349.59|345.49|349.24|345.14|24
1639044120000|2021-12-09 10:02:00|349.6|345.5|350|345.9|350.1|346|349.5|345.4|28
1639044130000|2021-12-09 10:02:10|350.04|345.94|350.17|346.07|350.18|346.08|349.95|345.85|20
1639044140000|2021-12-09 10:02:20|350.18|346.08|349.75|345.65|350.18|346.08|349.62|345.52|28
1639044150000|2021-12-09 10:02:30|349.76|345.66|349.55|345.45|349.77|345.67|349.39|345.29|22
1639044160000|2021-12-09 10:02:40|349.53|345.43|349.21|345.11|349.58|345.48|349.15|345.05|27
1639044170000|2021-12-09 10:02:50|349.22|345.12|348.98|344.88|349.3|345.2|348.96|344.86|29
1639044180000|2021-12-09 10:03:00|348.88|344.78|348.93|344.83|349.09|344.99|348.88|344.78|29
1639044190000|2021-12-09 10:03:10|348.95|344.85|349.07|344.97|349.07|344.97|348.93|344.83|25
1639044200000|2021-12-09 10:03:20|349.06|344.96|349.07|344.97|349.16|345.06|348.91|344.81|11
1639044210000|2021-12-09 10:03:30|349.01|344.91|348.67|344.57|349.08|344.98|348.62|344.52|21
1639044220000|2021-12-09 10:03:40|348.7|344.6|348.65|344.55|348.84|344.74|348.59|344.49|24
1639044230000|2021-12-09 10:03:50|348.66|344.56|348.55|344.45|348.66|344.56|348.48|344.38|12
1639044240000|2021-12-09 10:04:00|348.56|344.46|348.42|344.32|348.61|344.51|348.41|344.31|26
1639044250000|2021-12-09 10:04:10|348.43|344.33|348.67|344.57|348.71|344.61|348.43|344.33|26
1639044260000|2021-12-09 10:04:20|348.68|344.58|348.61|344.51|348.7|344.6|348.46|344.36|20
1639044270000|2021-12-09 10:04:30|348.59|344.49|348.2|344.1|348.59|344.49|348.2|344.1|13
1639044280000|2021-12-09 10:04:40|348.18|344.08|348|343.9|348.2|344.1|347.94|343.84|13
1639044290000|2021-12-09 10:04:50|347.99|343.89|347.9|343.8|348.01|343.91|347.85|343.75|15
1639044300000|2021-12-09 10:05:00|347.91|343.81|348.06|343.96|348.06|343.96|347.91|343.81|27
1639044310000|2021-12-09 10:05:10|348.05|343.95|348.36|344.26|348.36|344.26|348.02|343.92|12
1639044320000|2021-12-09 10:05:20|348.44|344.34|348.17|344.07|348.56|344.46|348.17|344.07|23
1639044330000|2021-12-09 10:05:30|348.13|344.03|347.86|343.76|348.13|344.03|347.78|343.68|18
1639044340000|2021-12-09 10:05:40|347.84|343.74|347.82|343.72|347.89|343.79|347.75|343.65|14
1639044350000|2021-12-09 10:05:50|347.6|343.5|347.6|343.5|347.82|343.72|347.6|343.5|15
1639044360000|2021-12-09 10:06:00|347.63|343.53|348.11|344.01|348.11|344.01|347.6|343.5|24
1639044370000|2021-12-09 10:06:10|348|343.9|347.95|343.85|348.03|343.93|347.9|343.8|7
1639044380000|2021-12-09 10:06:20|347.9|343.8|347.93|343.83|348.05|343.95|347.85|343.75|21
1639044390000|2021-12-09 10:06:30|347.92|343.82|348.1|344|348.15|344.05|347.9|343.8|26
1639044400000|2021-12-09 10:06:40|348.09|343.99|348.13|344.03|348.16|344.06|347.94|343.84|25
1639044410000|2021-12-09 10:06:50|348.14|344.04|348|343.9|348.16|344.06|347.94|343.84|15
1639044420000|2021-12-09 10:07:00|347.96|343.86|347.92|343.82|348.06|343.96|347.88|343.78|11
1639044430000|2021-12-09 10:07:10|347.91|343.81|347.99|343.89|347.99|343.89|347.82|343.72|21
1639044440000|2021-12-09 10:07:20|348.03|343.93|347.91|343.81|348.03|343.93|347.86|343.76|7
1639044450000|2021-12-09 10:07:30|347.79|343.69|347.58|343.48|347.86|343.76|347.58|343.48|19
1639044460000|2021-12-09 10:07:40|347.57|343.47|346.9|342.8|347.57|343.47|346.9|342.8|19
1639044470000|2021-12-09 10:07:50|346.94|342.84|347.18|343.08|347.34|343.24|346.37|342.27|32
1639044480000|2021-12-09 10:08:00|347.14|343.04|347.33|343.23|347.33|343.23|347.05|342.95|30
1639044490000|2021-12-09 10:08:10|347.23|343.13|347.42|343.32|347.45|343.35|347.2|343.1|26
1639044500000|2021-12-09 10:08:20|347.29|343.19|346.9|342.8|347.29|343.19|346.88|342.78|25
1639044510000|2021-12-09 10:08:30|346.89|342.79|346.82|342.72|346.99|342.89|346.79|342.69|23
1639044520000|2021-12-09 10:08:40|346.8|342.7|346.82|342.72|346.94|342.84|346.75|342.65|20
1639044530000|2021-12-09 10:08:50|346.66|342.56|346.71|342.61|346.82|342.72|346.64|342.54|16
1639044540000|2021-12-09 10:09:00|346.64|342.54|346.84|342.74|346.93|342.83|346.64|342.54|26
1639044550000|2021-12-09 10:09:10|346.8|342.7|346.76|342.66|346.96|342.86|346.73|342.63|17
1639044560000|2021-12-09 10:09:20|346.56|342.46|346.56|342.46|346.73|342.63|346.46|342.36|11
1639044570000|2021-12-09 10:09:30|346.6|342.5|346.75|342.65|346.8|342.7|346.56|342.46|14
1639044580000|2021-12-09 10:09:40|346.74|342.64|346.55|342.45|346.78|342.68|346.44|342.34|17
1639044590000|2021-12-09 10:09:50|346.63|342.53|346.66|342.56|346.74|342.64|346.5|342.4|13
1639044600000|2021-12-09 10:10:00|346.65|342.55|346.97|342.87|346.97|342.87|346.5|342.4|27
1639044610000|2021-12-09 10:10:10|346.96|342.86|346.95|342.85|347.02|342.92|346.77|342.67|24
1639044620000|2021-12-09 10:10:20|346.9|342.8|346.9|342.8|346.95|342.85|346.78|342.68|17
1639044630000|2021-12-09 10:10:30|346.89|342.79|347.01|342.91|347.02|342.92|346.83|342.73|9
1639044640000|2021-12-09 10:10:40|346.95|342.85|346.84|342.74|347.07|342.97|346.84|342.74|22
1639044650000|2021-12-09 10:10:50|346.83|342.73|346.86|342.76|346.89|342.79|346.83|342.73|9
1639044660000|2021-12-09 10:11:00|346.9|342.8|346.89|342.79|346.91|342.81|346.89|342.79|3
1639044670000|2021-12-09 10:11:10|346.82|342.72|346.55|342.45|346.82|342.72|346.55|342.45|10
1639044680000|2021-12-09 10:11:20|346.4|342.3|346.52|342.42|346.55|342.45|346.4|342.3|12
1639044690000|2021-12-09 10:11:30|346.5|342.4|346.82|342.72|346.82|342.72|346.5|342.4|19
1639044700000|2021-12-09 10:11:40|346.8|342.7|346.81|342.71|346.87|342.77|346.7|342.6|9
1639044710000|2021-12-09 10:11:50|346.86|342.76|346.89|342.79|346.9|342.8|346.7|342.6|11
1639044720000|2021-12-09 10:12:00|346.9|342.8|346.8|342.7|346.9|342.8|346.8|342.7|3
1639044730000|2021-12-09 10:12:10|346.9|342.8|347.03|342.93|347.04|342.94|346.8|342.7|15
1639044740000|2021-12-09 10:12:20|346.95|342.85|347.16|343.06|347.17|343.07|346.95|342.85|11
1639044750000|2021-12-09 10:12:30|347.12|343.02|347.12|343.02|347.18|343.08|346.98|342.88|13
1639044760000|2021-12-09 10:12:40|347|342.9|346.97|342.87|347.13|343.03|346.97|342.87|12
1639044770000|2021-12-09 10:12:50|347.02|342.92|347.1|343|347.13|343.03|346.96|342.86|7
1639044780000|2021-12-09 10:13:00|346.96|342.86|347.19|343.09|347.19|343.09|346.94|342.84|14
1639044790000|2021-12-09 10:13:10|346.88|342.78|346.5|342.4|346.91|342.81|346.46|342.36|18
1639044800000|2021-12-09 10:13:20|346.26|342.16|346.25|342.15|346.35|342.25|346.1|342|21
1639044810000|2021-12-09 10:13:30|346.35|342.25|346.33|342.23|346.37|342.27|346.15|342.05|23
1639044820000|2021-12-09 10:13:40|346.66|342.56|346.91|342.81|347.05|342.95|346.64|342.54|25
1639044830000|2021-12-09 10:13:50|346.87|342.77|347.12|343.02|347.12|343.02|346.83|342.73|27
1639044840000|2021-12-09 10:14:00|347.1|343|347.74|343.64|347.74|343.64|347.1|343|25
1639044850000|2021-12-09 10:14:10|347.76|343.66|347.43|343.33|347.78|343.68|347.4|343.3|27
1639044860000|2021-12-09 10:14:20|347.51|343.41|347.55|343.45|347.56|343.46|347.33|343.23|27
1639044870000|2021-12-09 10:14:30|347.53|343.43|347.49|343.39|347.58|343.48|347.3|343.2|25
1639044880000|2021-12-09 10:14:40|347.56|343.46|347.47|343.37|347.67|343.57|347.4|343.3|24
1639044890000|2021-12-09 10:14:50|347.62|343.52|347.4|343.3|347.62|343.52|347.37|343.27|12
1639044900000|2021-12-09 10:15:00|347.36|343.26|347.39|343.29|347.39|343.29|347.26|343.16|19
1639044910000|2021-12-09 10:15:10|347.35|343.25|347.52|343.42|347.66|343.56|347.34|343.24|20
1639044920000|2021-12-09 10:15:20|347.44|343.34|347.71|343.61|347.72|343.62|347.42|343.32|29
1639044930000|2021-12-09 10:15:30|347.74|343.64|347.66|343.56|347.77|343.67|347.61|343.51|16
1639044940000|2021-12-09 10:15:40|347.68|343.58|347.71|343.61|347.73|343.63|347.54|343.44|29
1639044950000|2021-12-09 10:15:50|347.7|343.6|347.74|343.64|347.77|343.67|347.58|343.48|17
1639044960000|2021-12-09 10:16:00|347.76|343.66|348.33|344.23|348.33|344.23|347.73|343.63|22
1639044970000|2021-12-09 10:16:10|348.42|344.32|349.02|344.92|349.17|345.07|348.42|344.32|39
1639044980000|2021-12-09 10:16:20|349.04|344.94|349.22|345.12|349.23|345.13|349.04|344.94|25
1639044990000|2021-12-09 10:16:30|349.21|345.11|349.38|345.28|349.4|345.3|349.21|345.11|26
1639045000000|2021-12-09 10:16:40|349.34|345.24|349.52|345.42|349.52|345.42|349.26|345.16|23
1639045010000|2021-12-09 10:16:50|349.55|345.45|349.9|345.8|349.94|345.84|349.53|345.43|22
1639045020000|2021-12-09 10:17:00|349.87|345.77|349.93|345.83|349.97|345.87|349.87|345.77|17
1639045030000|2021-12-09 10:17:10|349.89|345.79|350.55|346.45|350.55|346.45|349.86|345.76|28
1639045040000|2021-12-09 10:17:20|350.43|346.33|350.24|346.14|350.49|346.39|350.19|346.09|19
1639045050000|2021-12-09 10:17:30|350.23|346.13|350.43|346.33|350.51|346.41|350.23|346.13|23
1639045060000|2021-12-09 10:17:40|350.41|346.31|350.5|346.4|350.5|346.4|350.33|346.23|15
1639045070000|2021-12-09 10:17:50|350.48|346.38|350.44|346.34|350.48|346.38|350.35|346.25|15
1639045080000|2021-12-09 10:18:00|350.34|346.24|350.51|346.41|350.53|346.43|350.34|346.24|13
1639045090000|2021-12-09 10:18:10|350.52|346.42|350.49|346.39|350.55|346.45|350.44|346.34|15
1639045100000|2021-12-09 10:18:20|350.29|346.19|350.11|346.01|350.36|346.26|349.98|345.88|23
1639045110000|2021-12-09 10:18:30|349.96|345.86|349.71|345.61|350.07|345.97|349.71|345.61|19
1639045120000|2021-12-09 10:18:40|349.67|345.57|349.49|345.39|349.76|345.66|349.35|345.25|26
1639045130000|2021-12-09 10:18:50|349.52|345.42|349.11|345.01|349.58|345.48|349.11|345.01|20
1639045140000|2021-12-09 10:19:00|349.12|345.02|349.69|345.59|349.86|345.76|349.12|345.02|22
1639045150000|2021-12-09 10:19:10|349.82|345.72|350.33|346.23|350.37|346.27|349.75|345.65|32
1639045160000|2021-12-09 10:19:20|350.32|346.22|350.25|346.15|350.32|346.22|350.12|346.02|15
1639045170000|2021-12-09 10:19:30|350.24|346.14|350.28|346.18|350.28|346.18|349.98|345.88|19
1639045180000|2021-12-09 10:19:40|350.26|346.16|350.24|346.14|350.39|346.29|350.09|345.99|22
1639045190000|2021-12-09 10:19:50|350.09|345.99|350.37|346.27|350.37|346.27|350.09|345.99|23
1639045200000|2021-12-09 10:20:00|350.3|346.2|350.55|346.45|350.55|346.45|350.27|346.17|16
1639045210000|2021-12-09 10:20:10|350.49|346.39|350.48|346.38|350.57|346.47|350.4|346.3|17
1639045220000|2021-12-09 10:20:20|350.5|346.4|350.37|346.27|350.51|346.41|350.25|346.15|21
1639045230000|2021-12-09 10:20:30|350.38|346.28|350.51|346.41|350.52|346.42|350.36|346.26|18
1639045240000|2021-12-09 10:20:40|350.34|346.24|350.17|346.07|350.43|346.33|350.16|346.06|10
1639045250000|2021-12-09 10:20:50|350.09|345.99|350.11|346.01|350.12|346.02|350.02|345.92|7
1639045260000|2021-12-09 10:21:00|350.1|346|350.06|345.96|350.11|346.01|349.87|345.77|18
1639045270000|2021-12-09 10:21:10|350.08|345.98|350.16|346.06|350.2|346.1|350.08|345.98|17
1639045280000|2021-12-09 10:21:20|350.15|346.05|350.23|346.13|350.24|346.14|350.15|346.05|14
1639045290000|2021-12-09 10:21:30|350.17|346.07|350.05|345.95|350.17|346.07|349.99|345.89|15
1639045300000|2021-12-09 10:21:40|350.16|346.06|350.07|345.97|350.16|346.06|349.98|345.88|22
1639045310000|2021-12-09 10:21:50|350.08|345.98|350.15|346.05|350.16|346.06|349.89|345.79|17
1639045320000|2021-12-09 10:22:00|350.08|345.98|349.48|345.38|350.09|345.99|349.32|345.22|30
1639045330000|2021-12-09 10:22:10|349.49|345.39|349.16|345.06|349.5|345.4|349.05|344.95|19
1639045340000|2021-12-09 10:22:20|349.15|345.05|348.93|344.83|349.18|345.08|348.92|344.82|22
1639045350000|2021-12-09 10:22:30|348.91|344.81|349.1|345|349.11|345.01|348.91|344.81|22
1639045360000|2021-12-09 10:22:40|349.11|345.01|349.35|345.25|349.37|345.27|349.09|344.99|25
1639045370000|2021-12-09 10:22:50|349.28|345.18|349.27|345.17|349.36|345.26|349.24|345.14|16
1639045380000|2021-12-09 10:23:00|349.26|345.16|349.38|345.28|349.38|345.28|349.22|345.12|18
1639045390000|2021-12-09 10:23:10|349.36|345.26|349.3|345.2|349.38|345.28|349.26|345.16|18
1639045400000|2021-12-09 10:23:20|349.26|345.16|349.11|345.01|349.26|345.16|349.03|344.93|17
1639045410000|2021-12-09 10:23:30|349.12|345.02|349.15|345.05|349.25|345.15|349.12|345.02|29
1639045420000|2021-12-09 10:23:40|349.05|344.95|348.96|344.86|349.05|344.95|348.93|344.83|8
1639045430000|2021-12-09 10:23:50|348.97|344.87|348.96|344.86|348.99|344.89|348.86|344.76|18
1639045440000|2021-12-09 10:24:00|348.95|344.85|349.28|345.18|349.28|345.18|348.76|344.66|20
1639045450000|2021-12-09 10:24:10|349.19|345.09|349.45|345.35|349.53|345.43|349.17|345.07|23
1639045460000|2021-12-09 10:24:20|349.47|345.37|349.29|345.19|349.57|345.47|349.28|345.18|20
1639045470000|2021-12-09 10:24:30|349.28|345.18|349.22|345.12|349.31|345.21|349.19|345.09|17
1639045480000|2021-12-09 10:24:40|349.21|345.11|349.17|345.07|349.26|345.16|349.11|345.01|19
1639045490000|2021-12-09 10:24:50|349.14|345.04|349.23|345.13|349.23|345.13|349.07|344.97|17
1639045500000|2021-12-09 10:25:00|349.21|345.11|349.26|345.16|349.33|345.23|349.15|345.05|14
1639045510000|2021-12-09 10:25:10|349.28|345.18|349.24|345.14|349.28|345.18|349.08|344.98|19
1639045520000|2021-12-09 10:25:20|349.23|345.13|349.23|345.13|349.23|345.13|349.14|345.04|9
1639045530000|2021-12-09 10:25:30|349.22|345.12|349.22|345.12|349.22|345.12|349.22|345.12|1
1639045540000|2021-12-09 10:25:40|349.15|345.05|349.12|345.02|349.2|345.1|349.04|344.94|12
1639045550000|2021-12-09 10:25:50|349.11|345.01|349.19|345.09|349.23|345.13|349.05|344.95|17
1639045560000|2021-12-09 10:26:00|349.22|345.12|349.19|345.09|349.27|345.17|349.15|345.05|19
1639045570000|2021-12-09 10:26:10|349.16|345.06|349.19|345.09|349.19|345.09|349.06|344.96|10
1639045580000|2021-12-09 10:26:20|349.13|345.03|349.18|345.08|349.23|345.13|349.13|345.03|8
1639045590000|2021-12-09 10:26:30|349.19|345.09|349.19|345.09|349.21|345.11|349.13|345.03|16
1639045600000|2021-12-09 10:26:40|349.18|345.08|349.24|345.14|349.27|345.17|349.14|345.04|10
1639045610000|2021-12-09 10:26:50|349.25|345.15|349.24|345.14|349.34|345.24|349.2|345.1|13
1639045620000|2021-12-09 10:27:00|349.25|345.15|349.31|345.21|349.31|345.21|349.24|345.14|8
1639045630000|2021-12-09 10:27:10|349.28|345.18|349.25|345.15|349.28|345.18|349.1|345|7
1639045640000|2021-12-09 10:27:20|349.12|345.02|349.08|344.98|349.22|345.12|348.98|344.88|14
1639045650000|2021-12-09 10:27:30|349.01|344.91|349.08|344.98|349.12|345.02|349.01|344.91|9
1639045660000|2021-12-09 10:27:40|349.07|344.97|349.07|344.97|349.1|345|349.03|344.93|10
1639045670000|2021-12-09 10:27:50|349.09|344.99|349.06|344.96|349.09|344.99|349.06|344.96|5
1639045680000|2021-12-09 10:28:00|349.09|344.99|349.05|344.95|349.09|344.99|349.05|344.95|5
1639045690000|2021-12-09 10:28:10|348.98|344.88|349.04|344.94|349.05|344.95|348.98|344.88|17
1639045700000|2021-12-09 10:28:20|349.05|344.95|349.07|344.97|349.2|345.1|349.05|344.95|10
1639045710000|2021-12-09 10:28:30|349|344.9|349.02|344.92|349.16|345.06|348.85|344.75|20
1639045720000|2021-12-09 10:28:40|348.89|344.79|348.8|344.7|348.93|344.83|348.73|344.63|24
1639045730000|2021-12-09 10:28:50|348.75|344.65|348.9|344.8|348.9|344.8|348.65|344.55|8
1639045740000|2021-12-09 10:29:00|348.75|344.65|348.7|344.6|348.8|344.7|348.57|344.47|18
1639045750000|2021-12-09 10:29:10|348.62|344.52|348.68|344.58|348.68|344.58|348.58|344.48|8
1639045760000|2021-12-09 10:29:20|348.7|344.6|348.6|344.5|348.7|344.6|348.6|344.5|2
1639045770000|2021-12-09 10:29:30|348.67|344.57|348.05|343.95|348.75|344.65|348.02|343.92|23
1639045780000|2021-12-09 10:29:40|348.03|343.93|347.66|343.56|348.05|343.95|347.6|343.5|24
1639045790000|2021-12-09 10:29:50|347.67|343.57|347.54|343.44|347.7|343.6|347.49|343.39|21
1639045800000|2021-12-09 10:30:00|347.52|343.42|347.61|343.51|347.75|343.65|347.4|343.3|22
1639045810000|2021-12-09 10:30:10|347.62|343.52|347.62|343.52|347.74|343.64|347.52|343.42|22
1639045820000|2021-12-09 10:30:20|347.63|343.53|348.32|344.22|348.39|344.29|347.59|343.49|23
1639045830000|2021-12-09 10:30:30|348.25|344.15|348.5|344.4|348.5|344.4|348.22|344.12|18
1639045840000|2021-12-09 10:30:40|348.44|344.34|348.74|344.64|348.74|344.64|348.42|344.32|16
1639045850000|2021-12-09 10:30:50|348.78|344.68|349.02|344.92|349.02|344.92|348.78|344.68|23
1639045860000|2021-12-09 10:31:00|349.01|344.91|349.18|345.08|349.2|345.1|349.01|344.91|24
1639045870000|2021-12-09 10:31:10|349.14|345.04|349.19|345.09|349.26|345.16|349.08|344.98|24
1639045880000|2021-12-09 10:31:20|349.18|345.08|348.8|344.7|349.18|345.08|348.73|344.63|25
1639045890000|2021-12-09 10:31:30|348.77|344.67|348.56|344.46|348.77|344.67|348.56|344.46|20
1639045900000|2021-12-09 10:31:40|348.61|344.51|348.64|344.54|348.7|344.6|348.54|344.44|10
1639045910000|2021-12-09 10:31:50|348.7|344.6|348.62|344.52|348.74|344.64|348.6|344.5|19
1639045920000|2021-12-09 10:32:00|348.55|344.45|348.59|344.49|348.73|344.63|348.55|344.45|11
1639045930000|2021-12-09 10:32:10|348.68|344.58|348.36|344.26|348.68|344.58|348.33|344.23|17
1639045940000|2021-12-09 10:32:20|348.38|344.28|348.25|344.15|348.53|344.43|348.19|344.09|16
1639045950000|2021-12-09 10:32:30|348.24|344.14|347.63|343.53|348.24|344.14|347.62|343.52|19
1639045960000|2021-12-09 10:32:40|347.75|343.65|347.65|343.55|347.75|343.65|347.4|343.3|20
1639045970000|2021-12-09 10:32:50|347.67|343.57|347.75|343.65|347.77|343.67|347.61|343.51|10
1639045980000|2021-12-09 10:33:00|347.57|343.47|347.54|343.44|347.6|343.5|347.47|343.37|11
1639045990000|2021-12-09 10:33:10|347.64|343.54|347.85|343.75|347.89|343.79|347.56|343.46|25
1639046000000|2021-12-09 10:33:20|347.9|343.8|347.92|343.82|348.08|343.98|347.89|343.79|14
1639046010000|2021-12-09 10:33:30|347.91|343.81|348.33|344.23|348.46|344.36|347.91|343.81|19
1639046020000|2021-12-09 10:33:40|348.38|344.28|348.36|344.26|348.7|344.6|348.36|344.26|17
1639046030000|2021-12-09 10:33:50|348.37|344.27|348.07|343.97|348.4|344.3|348|343.9|26
1639046040000|2021-12-09 10:34:00|348.08|343.98|348.33|344.23|348.33|344.23|347.98|343.88|16
1639046050000|2021-12-09 10:34:10|348.34|344.24|348.35|344.25|348.35|344.25|348.33|344.23|4
1639046060000|2021-12-09 10:34:20|348.33|344.23|348.09|343.99|348.36|344.26|348.03|343.93|18
1639046070000|2021-12-09 10:34:30|348.08|343.98|347.95|343.85|348.09|343.99|347.84|343.74|15
1639046080000|2021-12-09 10:34:40|347.81|343.71|347.6|343.5|347.81|343.71|347.53|343.43|20
1639046090000|2021-12-09 10:34:50|347.67|343.57|348.39|344.29|348.64|344.54|347.67|343.57|26
1639046100000|2021-12-09 10:35:00|348.4|344.3|348.53|344.43|348.62|344.52|348.4|344.3|22
1639046110000|2021-12-09 10:35:10|348.57|344.47|348.72|344.62|348.72|344.62|348.42|344.32|18
1639046120000|2021-12-09 10:35:20|348.77|344.67|349.22|345.12|349.27|345.17|348.77|344.67|30
1639046130000|2021-12-09 10:35:30|349.21|345.11|349.14|345.04|349.31|345.21|349.05|344.95|25
1639046140000|2021-12-09 10:35:40|349.15|345.05|349.4|345.3|349.5|345.4|349.09|344.99|34
1639046150000|2021-12-09 10:35:50|349.41|345.31|349.3|345.2|349.41|345.31|349.17|345.07|19
1639046160000|2021-12-09 10:36:00|349.29|345.19|349.18|345.08|349.29|345.19|349.12|345.02|18
1639046170000|2021-12-09 10:36:10|349.24|345.14|349.27|345.17|349.33|345.23|349.1|345|21
1639046180000|2021-12-09 10:36:20|349.28|345.18|349.27|345.17|349.28|345.18|349.18|345.08|15
1639046190000|2021-12-09 10:36:30|349.45|345.35|349.1|345|349.45|345.35|349.1|345|27
1639046200000|2021-12-09 10:36:40|349.2|345.1|349.27|345.17|349.34|345.24|349.09|344.99|16
1639046210000|2021-12-09 10:36:50|349.29|345.19|349.32|345.22|349.41|345.31|349.29|345.19|18
1639046220000|2021-12-09 10:37:00|349.31|345.21|349.26|345.16|349.31|345.21|349.14|345.04|17
1639046230000|2021-12-09 10:37:10|349.29|345.19|349.21|345.11|349.3|345.2|349.21|345.11|9
1639046240000|2021-12-09 10:37:20|349.13|345.03|349.41|345.31|349.43|345.33|349.11|345.01|18
1639046250000|2021-12-09 10:37:30|349.42|345.32|349.28|345.18|349.45|345.35|349.15|345.05|26
1639046260000|2021-12-09 10:37:40|349.26|345.16|349.23|345.13|349.33|345.23|349.06|344.96|21
1639046270000|2021-12-09 10:37:50|349.25|345.15|349.35|345.25|349.45|345.35|349.25|345.15|21
1639046280000|2021-12-09 10:38:00|349.36|345.26|349.22|345.12|349.36|345.26|349.14|345.04|25
1639046290000|2021-12-09 10:38:10|349.21|345.11|349.13|345.03|349.24|345.14|349.13|345.03|19
1639046300000|2021-12-09 10:38:20|349.11|345.01|349.28|345.18|349.34|345.24|349.11|345.01|18
1639046310000|2021-12-09 10:38:30|349.27|345.17|349.32|345.22|349.36|345.26|349.26|345.16|18
1639046320000|2021-12-09 10:38:40|349.38|345.28|349.59|345.49|349.59|345.49|349.38|345.28|17
1639046330000|2021-12-09 10:38:50|349.56|345.46|350.07|345.97|350.2|346.1|349.56|345.46|28
1639046340000|2021-12-09 10:39:00|350.04|345.94|350.11|346.01|350.11|346.01|350|345.9|19
1639046350000|2021-12-09 10:39:10|350.13|346.03|350.09|345.99|350.14|346.04|349.98|345.88|20
1639046360000|2021-12-09 10:39:20|350.12|346.02|350.12|346.02|350.2|346.1|350.1|346|20
1639046370000|2021-12-09 10:39:30|350.13|346.03|350.17|346.07|350.18|346.08|350.12|346.02|19
1639046380000|2021-12-09 10:39:40|350.15|346.05|350.16|346.06|350.18|346.08|350.09|345.99|17
1639046390000|2021-12-09 10:39:50|350.2|346.1|350.1|346|350.2|346.1|350.06|345.96|6
1639046400000|2021-12-09 10:40:00|350.09|345.99|350.2|346.1|350.2|346.1|350.04|345.94|19
1639046410000|2021-12-09 10:40:10|350.21|346.11|350.23|346.13|350.24|346.14|350.19|346.09|11
1639046420000|2021-12-09 10:40:20|350.27|346.17|350.14|346.04|350.27|346.17|350.14|346.04|10
1639046430000|2021-12-09 10:40:30|350.22|346.12|350.19|346.09|350.22|346.12|350.1|346|9
1639046440000|2021-12-09 10:40:40|350.2|346.1|350.23|346.13|350.24|346.14|350.17|346.07|6
1639046450000|2021-12-09 10:40:50|350.21|346.11|350.25|346.15|350.25|346.15|350.16|346.06|11
1639046460000|2021-12-09 10:41:00|350.23|346.13|350.34|346.24|350.34|346.24|350.23|346.13|15
1639046470000|2021-12-09 10:41:10|350.36|346.26|350.22|346.12|350.36|346.26|350.17|346.07|17
1639046480000|2021-12-09 10:41:20|350.28|346.18|350.2|346.1|350.28|346.18|350.2|346.1|3
1639046490000|2021-12-09 10:41:30|350.24|346.14|350.29|346.19|350.34|346.24|350.2|346.1|7
1639046500000|2021-12-09 10:41:40|350.3|346.2|350.46|346.36|350.46|346.36|350.27|346.17|17
1639046510000|2021-12-09 10:41:50|350.45|346.35|350.37|346.27|350.45|346.35|350.33|346.23|15
1639046520000|2021-12-09 10:42:00|350.36|346.26|350.3|346.2|350.36|346.26|350.27|346.17|5
1639046530000|2021-12-09 10:42:10|350.31|346.21|350.32|346.22|350.35|346.25|350.31|346.21|6
1639046540000|2021-12-09 10:42:20|350.29|346.19|350.34|346.24|350.36|346.26|350.22|346.12|23
1639046550000|2021-12-09 10:42:30|350.33|346.23|350.07|345.97|350.34|346.24|350.07|345.97|11
1639046560000|2021-12-09 10:42:40|350.1|346|350.1|346|350.16|346.06|350.1|346|11
1639046570000|2021-12-09 10:42:50|350.11|346.01|350.24|346.14|350.3|346.2|350.09|345.99|13
1639046580000|2021-12-09 10:43:00|350.17|346.07|350.36|346.26|350.36|346.26|350.17|346.07|14
1639046590000|2021-12-09 10:43:10|350.35|346.25|350.46|346.36|350.51|346.41|350.35|346.25|14
1639046600000|2021-12-09 10:43:20|350.51|346.41|350.64|346.54|350.64|346.54|350.43|346.33|13
1639046610000|2021-12-09 10:43:30|350.48|346.38|350.42|346.32|350.6|346.5|350.42|346.32|7
1639046620000|2021-12-09 10:43:40|350.31|346.21|350.21|346.11|350.31|346.21|350.21|346.11|2
1639046630000|2021-12-09 10:43:50|350.33|346.23|350.37|346.27|350.37|346.27|350.32|346.22|10
1639046640000|2021-12-09 10:44:00|350.33|346.23|350.4|346.3|350.43|346.33|350.33|346.23|16
1639046650000|2021-12-09 10:44:10|350.39|346.29|350.43|346.33|350.43|346.33|350.37|346.27|6
1639046660000|2021-12-09 10:44:20|350.42|346.32|350.37|346.27|350.43|346.33|350.37|346.27|4
1639046670000|2021-12-09 10:44:30|350.33|346.23|350.29|346.19|350.33|346.23|350.29|346.19|5
1639046680000|2021-12-09 10:44:40|350.26|346.16|350.34|346.24|350.46|346.36|350.26|346.16|12
1639046690000|2021-12-09 10:44:50|350.36|346.26|350.39|346.29|350.39|346.29|350.36|346.26|2
1639046700000|2021-12-09 10:45:00|350.38|346.28|350.16|346.06|350.4|346.3|350.09|345.99|13
1639046710000|2021-12-09 10:45:10|350.1|346|349.95|345.85|350.12|346.02|349.95|345.85|14
1639046720000|2021-12-09 10:45:20|349.94|345.84|349.8|345.7|350.1|346|349.78|345.68|22
1639046730000|2021-12-09 10:45:30|349.95|345.85|349.94|345.84|350.1|346|349.8|345.7|14
1639046740000|2021-12-09 10:45:40|349.91|345.81|350.22|346.12|350.23|346.13|349.91|345.81|18
1639046750000|2021-12-09 10:45:50|350.23|346.13|350.23|346.13|350.25|346.15|350.15|346.05|18
1639046760000|2021-12-09 10:46:00|350.24|346.14|350.18|346.08|350.24|346.14|350.15|346.05|10
1639046770000|2021-12-09 10:46:10|350.19|346.09|350.24|346.14|350.31|346.21|350.18|346.08|10
1639046780000|2021-12-09 10:46:20|350.2|346.1|350.22|346.12|350.23|346.13|350.19|346.09|4
1639046790000|2021-12-09 10:46:30|350.19|346.09|350.2|346.1|350.22|346.12|350.18|346.08|5
1639046800000|2021-12-09 10:46:40|350.13|346.03|350.19|346.09|350.21|346.11|350.13|346.03|5
1639046810000|2021-12-09 10:46:50|350.17|346.07|350.23|346.13|350.23|346.13|350.17|346.07|7
1639046820000|2021-12-09 10:47:00|350.2|346.1|350.22|346.12|350.23|346.13|350.19|346.09|5
1639046830000|2021-12-09 10:47:10|350.23|346.13|350.23|346.13|350.23|346.13|350.23|346.13|1
1639046840000|2021-12-09 10:47:20|350.21|346.11|350.41|346.31|350.41|346.31|350.21|346.11|6
1639046850000|2021-12-09 10:47:30|350.47|346.37|350.58|346.48|350.62|346.52|350.47|346.37|6
1639046860000|2021-12-09 10:47:40|350.57|346.47|350.6|346.5|350.62|346.52|350.57|346.47|3
1639046870000|2021-12-09 10:47:50|350.8|346.7|350.78|346.68|350.82|346.72|350.68|346.58|16
1639046880000|2021-12-09 10:48:00|350.82|346.72|350.94|346.84|350.99|346.89|350.82|346.72|20
1639046890000|2021-12-09 10:48:10|350.92|346.82|350.81|346.71|350.96|346.86|350.74|346.64|19
1639046900000|2021-12-09 10:48:20|350.84|346.74|350.88|346.78|350.95|346.85|350.8|346.7|20
1639046910000|2021-12-09 10:48:30|350.89|346.79|351.02|346.92|351.02|346.92|350.85|346.75|12
1639046920000|2021-12-09 10:48:40|351.01|346.91|351.01|346.91|351.13|347.03|351|346.9|17
1639046930000|2021-12-09 10:48:50|351.13|347.03|351.06|346.96|351.13|347.03|351.05|346.95|12
1639046940000|2021-12-09 10:49:00|351.03|346.93|351.04|346.94|351.17|347.07|351.01|346.91|10
1639046950000|2021-12-09 10:49:10|351.06|346.96|351.16|347.06|351.16|347.06|351|346.9|9
1639046960000|2021-12-09 10:49:20|351.05|346.95|351.32|347.22|351.32|347.22|351.02|346.92|13
1639046970000|2021-12-09 10:49:30|351.35|347.25|351.3|347.2|351.35|347.25|351.26|347.16|13
1639046980000|2021-12-09 10:49:40|351.28|347.18|351.28|347.18|351.29|347.19|351.17|347.07|15
1639046990000|2021-12-09 10:49:50|351.24|347.14|351.21|347.11|351.35|347.25|351.17|347.07|11
1639047000000|2021-12-09 10:50:00|351.35|347.25|351.51|347.41|351.59|347.49|351.21|347.11|15
1639047010000|2021-12-09 10:50:10|351.72|347.62|351.57|347.47|351.72|347.62|351.49|347.39|8
1639047020000|2021-12-09 10:50:20|351.6|347.5|351.59|347.49|351.6|347.5|351.52|347.42|7
1639047030000|2021-12-09 10:50:30|351.58|347.48|351.66|347.56|351.72|347.62|351.58|347.48|15
1639047040000|2021-12-09 10:50:40|351.65|347.55|351.7|347.6|351.72|347.62|351.61|347.51|16
1639047050000|2021-12-09 10:50:50|351.66|347.56|351.87|347.77|351.89|347.79|351.66|347.56|15
1639047060000|2021-12-09 10:51:00|351.84|347.74|351.98|347.88|352|347.9|351.83|347.73|17
1639047070000|2021-12-09 10:51:10|351.97|347.87|351.97|347.87|352.2|348.1|351.93|347.83|31
1639047080000|2021-12-09 10:51:20|351.95|347.85|351.9|347.8|352|347.9|351.8|347.7|19
1639047090000|2021-12-09 10:51:30|351.88|347.78|351.9|347.8|351.91|347.81|351.77|347.67|19
1639047100000|2021-12-09 10:51:40|351.85|347.75|351.82|347.72|351.95|347.85|351.82|347.72|10
1639047110000|2021-12-09 10:51:50|351.85|347.75|351.93|347.83|351.93|347.83|351.72|347.62|15
1639047120000|2021-12-09 10:52:00|351.94|347.84|351.86|347.76|351.94|347.84|351.86|347.76|9
1639047130000|2021-12-09 10:52:10|351.76|347.66|351.85|347.75|351.85|347.75|351.61|347.51|10
1639047140000|2021-12-09 10:52:20|351.88|347.78|351.85|347.75|351.93|347.83|351.72|347.62|25
1639047150000|2021-12-09 10:52:30|351.82|347.72|351.6|347.5|351.84|347.74|351.58|347.48|15
1639047160000|2021-12-09 10:52:40|351.58|347.48|351.31|347.21|351.67|347.57|351.31|347.21|16
1639047170000|2021-12-09 10:52:50|351.3|347.2|351.32|347.22|351.34|347.24|351.23|347.13|16
1639047180000|2021-12-09 10:53:00|351.31|347.21|351.31|347.21|351.36|347.26|351.2|347.1|10
1639047190000|2021-12-09 10:53:10|351.3|347.2|351.2|347.1|351.3|347.2|351.2|347.1|9
1639047200000|2021-12-09 10:53:20|351.21|347.11|351.08|346.98|351.3|347.2|351.06|346.96|15
1639047210000|2021-12-09 10:53:30|351.07|346.97|351.13|347.03|351.13|347.03|350.95|346.85|19
1639047220000|2021-12-09 10:53:40|351.12|347.02|351.21|347.11|351.3|347.2|351.12|347.02|6
1639047230000|2021-12-09 10:53:50|351.23|347.13|351.21|347.11|351.3|347.2|351.21|347.11|7
1639047240000|2021-12-09 10:54:00|351.22|347.12|351.13|347.03|351.23|347.13|351.11|347.01|10
1639047250000|2021-12-09 10:54:10|351.14|347.04|350.83|346.73|351.14|347.04|350.83|346.73|15
1639047260000|2021-12-09 10:54:20|350.84|346.74|350.95|346.85|350.99|346.89|350.8|346.7|18
1639047270000|2021-12-09 10:54:30|350.94|346.84|351.11|347.01|351.11|347.01|350.94|346.84|11
1639047280000|2021-12-09 10:54:40|351.08|346.98|351.13|347.03|351.16|347.06|351.06|346.96|12
1639047290000|2021-12-09 10:54:50|351.12|347.02|351.13|347.03|351.19|347.09|351.12|347.02|7
1639047300000|2021-12-09 10:55:00|351.14|347.04|351.15|347.05|351.15|347.05|351.02|346.92|13
1639047310000|2021-12-09 10:55:10|351.12|347.02|351.1|347|351.15|347.05|351.08|346.98|6
1639047320000|2021-12-09 10:55:20|351.11|347.01|351.12|347.02|351.13|347.03|351.04|346.94|12
1639047330000|2021-12-09 10:55:30|351.13|347.03|351.11|347.01|351.14|347.04|351.1|347|7
1639047340000|2021-12-09 10:55:40|351.14|347.04|351.12|347.02|351.14|347.04|351.11|347.01|4
1639047350000|2021-12-09 10:55:50|351.14|347.04|351.14|347.04|351.14|347.04|351.12|347.02|8
1639047360000|2021-12-09 10:56:00|351.12|347.02|351.07|346.97|351.14|347.04|351.05|346.95|11
1639047370000|2021-12-09 10:56:10|351.11|347.01|351.17|347.07|351.24|347.14|351.08|346.98|12
1639047380000|2021-12-09 10:56:20|351.14|347.04|351.13|347.03|351.17|347.07|351.11|347.01|7
1639047390000|2021-12-09 10:56:30|351.12|347.02|351.13|347.03|351.13|347.03|351.12|347.02|2
1639047410000|2021-12-09 10:56:50|351.09|346.99|351.05|346.95|351.2|347.1|351.05|346.95|7
1639047420000|2021-12-09 10:57:00|351.09|346.99|351.01|346.91|351.15|347.05|351.01|346.91|4
1639047430000|2021-12-09 10:57:10|351|346.9|350.97|346.87|351.09|346.99|350.96|346.86|19
1639047440000|2021-12-09 10:57:20|350.98|346.88|351.14|347.04|351.19|347.09|350.9|346.8|18
1639047450000|2021-12-09 10:57:30|351.1|347|351.1|347|351.27|347.17|351.1|347|13
1639047460000|2021-12-09 10:57:40|351.18|347.08|351.28|347.18|351.28|347.18|351.18|347.08|10
1639047470000|2021-12-09 10:57:50|351.27|347.17|351.43|347.33|351.43|347.33|351.27|347.17|11
1639047480000|2021-12-09 10:58:00|351.38|347.28|351.28|347.18|351.38|347.28|351.25|347.15|11
1639047490000|2021-12-09 10:58:10|351.29|347.19|351.27|347.17|351.29|347.19|351.26|347.16|8
1639047500000|2021-12-09 10:58:20|351.28|347.18|351.24|347.14|351.28|347.18|351.24|347.14|2
1639047510000|2021-12-09 10:58:30|351.27|347.17|351.28|347.18|351.33|347.23|351.17|347.07|17
1639047520000|2021-12-09 10:58:40|351.26|347.16|351.64|347.54|351.69|347.59|351.26|347.16|12
1639047530000|2021-12-09 10:58:50|351.63|347.53|351.75|347.65|351.86|347.76|351.6|347.5|24
1639047540000|2021-12-09 10:59:00|351.74|347.64|351.65|347.55|351.8|347.7|351.64|347.54|15
1639047550000|2021-12-09 10:59:10|351.62|347.52|351.94|347.84|352|347.9|351.62|347.52|20
1639047560000|2021-12-09 10:59:20|352.01|347.91|351.82|347.72|352.1|348|351.77|347.67|21
1639047570000|2021-12-09 10:59:30|351.81|347.71|351|346.9|351.81|347.71|351|346.9|25
1639047580000|2021-12-09 10:59:40|351.07|346.97|351.14|347.04|351.25|347.15|351|346.9|19
1639047590000|2021-12-09 10:59:50|351.1|347|351.03|346.93|351.25|347.15|350.96|346.86|22
1639047600000|2021-12-09 11:00:00|351|346.9|350.81|346.71|351.01|346.91|350.75|346.65|17
1639047610000|2021-12-09 11:00:10|350.8|346.7|351.02|346.92|351.03|346.93|350.74|346.64|22
1639047620000|2021-12-09 11:00:20|350.99|346.89|350.75|346.65|351.01|346.91|350.66|346.56|25
1639047630000|2021-12-09 11:00:30|350.87|346.77|350.91|346.81|351.02|346.92|350.7|346.6|16
1639047640000|2021-12-09 11:00:40|350.92|346.82|350.83|346.73|350.99|346.89|350.79|346.69|15
1639047650000|2021-12-09 11:00:50|350.79|346.69|350.72|346.62|350.94|346.84|350.71|346.61|19
1639047660000|2021-12-09 11:01:00|350.69|346.59|350.52|346.42|350.81|346.71|350.52|346.42|18
1639047670000|2021-12-09 11:01:10|350.53|346.43|350.77|346.67|350.94|346.84|350.5|346.4|26
1639047680000|2021-12-09 11:01:20|350.83|346.73|350.82|346.72|350.85|346.75|350.75|346.65|10
1639047690000|2021-12-09 11:01:30|350.77|346.67|350.97|346.87|351.06|346.96|350.77|346.67|20
1639047700000|2021-12-09 11:01:40|351.02|346.92|351.02|346.92|351.19|347.09|350.97|346.87|15
1639047710000|2021-12-09 11:01:50|351.04|346.94|351.03|346.93|351.04|346.94|350.96|346.86|25
1639047720000|2021-12-09 11:02:00|351.04|346.94|351.04|346.94|351.21|347.11|351.02|346.92|17
1639047730000|2021-12-09 11:02:10|351.05|346.95|351.21|347.11|351.21|347.11|351.05|346.95|7
1639047740000|2021-12-09 11:02:20|351.14|347.04|351.09|346.99|351.21|347.11|351.09|346.99|7
1639047750000|2021-12-09 11:02:30|351.2|347.1|351.28|347.18|351.3|347.2|351.15|347.05|12
1639047760000|2021-12-09 11:02:40|351.34|347.24|351.32|347.22|351.34|347.24|351.25|347.15|19
1639047770000|2021-12-09 11:02:50|351.35|347.25|351.42|347.32|351.42|347.32|351.3|347.2|12
1639047780000|2021-12-09 11:03:00|351.41|347.31|351.33|347.23|351.49|347.39|351.33|347.23|8
1639047790000|2021-12-09 11:03:10|351.32|347.22|351.44|347.34|351.48|347.38|351.29|347.19|18
1639047800000|2021-12-09 11:03:20|351.4|347.3|351.63|347.53|351.82|347.72|351.4|347.3|25
1639047810000|2021-12-09 11:03:30|351.65|347.55|351.56|347.46|351.71|347.61|351.45|347.35|29
1639047820000|2021-12-09 11:03:40|351.55|347.45|351.57|347.47|351.59|347.49|351.38|347.28|22
1639047830000|2021-12-09 11:03:50|351.58|347.48|351.6|347.5|351.64|347.54|351.52|347.42|23
1639047840000|2021-12-09 11:04:00|351.58|347.48|351.63|347.53|351.71|347.61|351.44|347.34|20
1639047850000|2021-12-09 11:04:10|351.64|347.54|351.49|347.39|351.64|347.54|351.35|347.25|22
1639047860000|2021-12-09 11:04:20|351.47|347.37|351.18|347.08|351.47|347.37|351.12|347.02|15
1639047870000|2021-12-09 11:04:30|351.12|347.02|351.15|347.05|351.26|347.16|351.02|346.92|12
1639047880000|2021-12-09 11:04:40|351.14|347.04|351.18|347.08|351.25|347.15|351.08|346.98|19
1639047890000|2021-12-09 11:04:50|351.13|347.03|351.18|347.08|351.23|347.13|351.13|347.03|15
1639047900000|2021-12-09 11:05:00|351.16|347.06|350.95|346.85|351.16|347.06|350.84|346.74|18
1639047910000|2021-12-09 11:05:10|350.93|346.83|350.76|346.66|350.93|346.83|350.73|346.63|13
1639047920000|2021-12-09 11:05:20|350.75|346.65|350.61|346.51|350.78|346.68|350.57|346.47|11
1639047930000|2021-12-09 11:05:30|350.56|346.46|350.46|346.36|350.56|346.46|350.45|346.35|15
1639047940000|2021-12-09 11:05:40|350.45|346.35|350.39|346.29|350.46|346.36|350.3|346.2|11
1639047950000|2021-12-09 11:05:50|350.18|346.08|350.52|346.42|350.52|346.42|350.11|346.01|27
1639047960000|2021-12-09 11:06:00|350.33|346.23|350.39|346.29|350.39|346.29|350.16|346.06|15
1639047970000|2021-12-09 11:06:10|350.37|346.27|350.23|346.13|350.37|346.27|350.21|346.11|14
1639047980000|2021-12-09 11:06:20|350.15|346.05|350.21|346.11|350.29|346.19|350.14|346.04|10
1639047990000|2021-12-09 11:06:30|350.2|346.1|350.19|346.09|350.28|346.18|350.03|345.93|13
1639048000000|2021-12-09 11:06:40|350.18|346.08|350.26|346.16|350.26|346.16|350.18|346.08|10
1639048010000|2021-12-09 11:06:50|350.25|346.15|350.21|346.11|350.26|346.16|350.21|346.11|7
1639048020000|2021-12-09 11:07:00|350.22|346.12|350.17|346.07|350.26|346.16|349.98|345.88|10
1639048030000|2021-12-09 11:07:10|350.19|346.09|350.23|346.13|350.25|346.15|350.09|345.99|16
1639048040000|2021-12-09 11:07:20|350.24|346.14|350.23|346.13|350.24|346.14|350.23|346.13|6
1639048050000|2021-12-09 11:07:30|350.13|346.03|350.22|346.12|350.23|346.13|350.1|346|13
1639048060000|2021-12-09 11:07:40|350.19|346.09|350.08|345.98|350.2|346.1|350.06|345.96|9
1639048070000|2021-12-09 11:07:50|350.09|345.99|350.31|346.21|350.31|346.21|350.07|345.97|14
1639048080000|2021-12-09 11:08:00|350.32|346.22|350.28|346.18|350.5|346.4|350.28|346.18|25
1639048090000|2021-12-09 11:08:10|350.26|346.16|350.29|346.19|350.29|346.19|350.26|346.16|3
1639048100000|2021-12-09 11:08:20|350.28|346.18|350.26|346.16|350.29|346.19|350.25|346.15|15
1639048110000|2021-12-09 11:08:30|350.28|346.18|350.29|346.19|350.29|346.19|350.26|346.16|10
1639048120000|2021-12-09 11:08:40|350.3|346.2|350.38|346.28|350.4|346.3|350.27|346.17|17
1639048130000|2021-12-09 11:08:50|350.45|346.35|350.45|346.35|350.47|346.37|350.45|346.35|4
1639048140000|2021-12-09 11:09:00|350.46|346.36|350.46|346.36|350.46|346.36|350.46|346.36|1
1639048150000|2021-12-09 11:09:10|350.45|346.35|350.57|346.47|350.59|346.49|350.45|346.35|10
1639048160000|2021-12-09 11:09:20|350.66|346.56|350.76|346.66|350.76|346.66|350.66|346.56|4
1639048170000|2021-12-09 11:09:30|350.83|346.73|350.44|346.34|350.85|346.75|350.44|346.34|17
1639048180000|2021-12-09 11:09:40|350.46|346.36|350.46|346.36|350.51|346.41|350.43|346.33|12
1639048190000|2021-12-09 11:09:50|350.48|346.38|350.52|346.42|350.53|346.43|350.48|346.38|7
1639048200000|2021-12-09 11:10:00|350.53|346.43|350.69|346.59|350.69|346.59|350.52|346.42|12
1639048210000|2021-12-09 11:10:10|350.71|346.61|350.88|346.78|351.05|346.95|350.69|346.59|16
1639048220000|2021-12-09 11:10:20|350.83|346.73|350.93|346.83|350.94|346.84|350.8|346.7|17
1639048230000|2021-12-09 11:10:30|351|346.9|351.29|347.19|351.29|347.19|350.98|346.88|13
1639048240000|2021-12-09 11:10:40|351.28|347.18|351.61|347.51|351.63|347.53|351.24|347.14|15
1639048250000|2021-12-09 11:10:50|351.69|347.59|351.7|347.6|351.71|347.61|351.54|347.44|11
1639048260000|2021-12-09 11:11:00|351.65|347.55|351.71|347.61|351.74|347.64|351.62|347.52|24
1639048270000|2021-12-09 11:11:10|351.74|347.64|351.68|347.58|351.74|347.64|351.68|347.58|11
1639048280000|2021-12-09 11:11:20|351.69|347.59|351.66|347.56|351.71|347.61|351.6|347.5|18
1639048290000|2021-12-09 11:11:30|351.69|347.59|351.66|347.56|351.76|347.66|351.66|347.56|12
1639048300000|2021-12-09 11:11:40|351.68|347.58|351.67|347.57|351.68|347.58|351.64|347.54|10
1639048310000|2021-12-09 11:11:50|351.65|347.55|351.5|347.4|351.7|347.6|351.46|347.36|16
1639048320000|2021-12-09 11:12:00|351.38|347.28|351.62|347.52|351.62|347.52|351.3|347.2|26
1639048330000|2021-12-09 11:12:10|351.61|347.51|351.61|347.51|351.66|347.56|351.54|347.44|20
1639048340000|2021-12-09 11:12:20|351.6|347.5|351.58|347.48|351.6|347.5|351.57|347.47|12
1639048350000|2021-12-09 11:12:30|351.59|347.49|351.32|347.22|351.6|347.5|351.3|347.2|18
1639048360000|2021-12-09 11:12:40|351.33|347.23|351.24|347.14|351.33|347.23|351.22|347.12|13
1639048370000|2021-12-09 11:12:50|351.23|347.13|351.27|347.17|351.29|347.19|351.2|347.1|9
1639048380000|2021-12-09 11:13:00|351.15|347.05|351.24|347.14|351.26|347.16|351.09|346.99|16
1639048390000|2021-12-09 11:13:10|351.21|347.11|351.31|347.21|351.31|347.21|351.18|347.08|19
1639048400000|2021-12-09 11:13:20|351.3|347.2|351.3|347.2|351.44|347.34|351.22|347.12|11
1639048410000|2021-12-09 11:13:30|351.32|347.22|351.28|347.18|351.32|347.22|351.25|347.15|6
1639048420000|2021-12-09 11:13:40|351.22|347.12|351.12|347.02|351.22|347.12|351.06|346.96|13
1639048430000|2021-12-09 11:13:50|351.1|347|350.9|346.8|351.11|347.01|350.9|346.8|13
1639048440000|2021-12-09 11:14:00|350.89|346.79|350.28|346.18|350.89|346.79|350.25|346.15|22
1639048450000|2021-12-09 11:14:10|350.27|346.17|350.13|346.03|350.32|346.22|350.1|346|19
1639048460000|2021-12-09 11:14:20|350.19|346.09|350.25|346.15|350.31|346.21|350.1|346|14
1639048470000|2021-12-09 11:14:30|350.29|346.19|350.08|345.98|350.29|346.19|350.04|345.94|17
1639048480000|2021-12-09 11:14:40|350.12|346.02|350.13|346.03|350.16|346.06|350.05|345.95|18
1639048490000|2021-12-09 11:14:50|350.09|345.99|350.04|345.94|350.15|346.05|350.04|345.94|14
1639048500000|2021-12-09 11:15:00|350.12|346.02|349.98|345.88|350.12|346.02|349.97|345.87|9
1639048510000|2021-12-09 11:15:10|349.93|345.83|349.64|345.54|349.93|345.83|349.64|345.54|15
1639048520000|2021-12-09 11:15:20|349.77|345.67|349.72|345.62|349.81|345.71|349.65|345.55|13
1639048530000|2021-12-09 11:15:30|349.66|345.56|349.53|345.43|349.66|345.56|349.39|345.29|17
1639048540000|2021-12-09 11:15:40|349.47|345.37|349.63|345.53|349.64|345.54|349.47|345.37|17
1639048550000|2021-12-09 11:15:50|349.64|345.54|349.59|345.49|349.65|345.55|349.55|345.45|10
1639048560000|2021-12-09 11:16:00|349.6|345.5|349.84|345.74|349.85|345.75|349.5|345.4|20
1639048570000|2021-12-09 11:16:10|349.9|345.8|349.84|345.74|349.9|345.8|349.81|345.71|10
1639048580000|2021-12-09 11:16:20|350.04|345.94|349.97|345.87|350.1|346|349.88|345.78|11
1639048590000|2021-12-09 11:16:30|350|345.9|349.81|345.71|350|345.9|349.77|345.67|20
1639048600000|2021-12-09 11:16:40|349.83|345.73|349.7|345.6|349.83|345.73|349.63|345.53|14
1639048610000|2021-12-09 11:16:50|349.69|345.59|349.63|345.53|349.71|345.61|349.61|345.51|12
1639048620000|2021-12-09 11:17:00|349.65|345.55|349.77|345.67|349.83|345.73|349.65|345.55|25
1639048630000|2021-12-09 11:17:10|349.71|345.61|349.66|345.56|349.76|345.66|349.64|345.54|20
1639048640000|2021-12-09 11:17:20|349.65|345.55|349.65|345.55|349.73|345.63|349.56|345.46|20
1639048650000|2021-12-09 11:17:30|349.64|345.54|349.69|345.59|349.71|345.61|349.55|345.45|16
1639048660000|2021-12-09 11:17:40|349.72|345.62|349.6|345.5|349.72|345.62|349.6|345.5|12
1639048670000|2021-12-09 11:17:50|349.72|345.62|349.53|345.43|349.73|345.63|349.53|345.43|16
1639048680000|2021-12-09 11:18:00|349.55|345.45|349.48|345.38|349.56|345.46|349.41|345.31|18
1639048690000|2021-12-09 11:18:10|349.45|345.35|349.23|345.13|349.45|345.35|349.23|345.13|12
1639048700000|2021-12-09 11:18:20|349.15|345.05|348.77|344.67|349.15|345.05|348.74|344.64|22
1639048710000|2021-12-09 11:18:30|348.76|344.66|348.59|344.49|348.76|344.66|348.51|344.41|23
1639048720000|2021-12-09 11:18:40|348.6|344.5|348.61|344.51|348.67|344.57|348.45|344.35|26
1639048730000|2021-12-09 11:18:50|348.6|344.5|348.58|344.48|348.67|344.57|348.5|344.4|19
1639048740000|2021-12-09 11:19:00|348.57|344.47|348.37|344.27|348.61|344.51|348.32|344.22|22
1639048750000|2021-12-09 11:19:10|348.38|344.28|348.47|344.37|348.59|344.49|348.3|344.2|19
1639048760000|2021-12-09 11:19:20|348.5|344.4|348.55|344.45|348.59|344.49|348.5|344.4|15
1639048770000|2021-12-09 11:19:30|348.54|344.44|348.52|344.42|348.57|344.47|348.46|344.36|10
1639048780000|2021-12-09 11:19:40|348.49|344.39|348.72|344.62|348.74|344.64|348.47|344.37|21
1639048790000|2021-12-09 11:19:50|348.69|344.59|348.69|344.59|348.78|344.68|348.69|344.59|11
1639048800000|2021-12-09 11:20:00|348.71|344.61|348.88|344.78|348.9|344.8|348.7|344.6|14
1639048810000|2021-12-09 11:20:10|348.87|344.77|348.94|344.84|349.01|344.91|348.74|344.64|21
1639048820000|2021-12-09 11:20:20|348.92|344.82|348.97|344.87|348.98|344.88|348.85|344.75|17
1639048830000|2021-12-09 11:20:30|348.94|344.84|348.94|344.84|348.98|344.88|348.9|344.8|13
1639048840000|2021-12-09 11:20:40|348.95|344.85|348.9|344.8|348.95|344.85|348.85|344.75|8
1639048850000|2021-12-09 11:20:50|348.84|344.74|348.71|344.61|348.84|344.74|348.69|344.59|13
1639048860000|2021-12-09 11:21:00|348.72|344.62|348.9|344.8|348.95|344.85|348.71|344.61|13
1639048870000|2021-12-09 11:21:10|348.91|344.81|349|344.9|349|344.9|348.9|344.8|10
1639048880000|2021-12-09 11:21:20|349.01|344.91|349.48|345.38|349.59|345.49|349.01|344.91|22
1639048890000|2021-12-09 11:21:30|349.55|345.45|349.48|345.38|349.55|345.45|349.3|345.2|15
1639048900000|2021-12-09 11:21:40|349.36|345.26|349.47|345.37|349.47|345.37|349.36|345.26|13
1639048910000|2021-12-09 11:21:50|349.48|345.38|349.47|345.37|349.5|345.4|349.41|345.31|7
1639048920000|2021-12-09 11:22:00|349.46|345.36|349.65|345.55|349.68|345.58|349.4|345.3|19
1639048930000|2021-12-09 11:22:10|349.66|345.56|349.63|345.53|349.66|345.56|349.59|345.49|9
1639048940000|2021-12-09 11:22:20|349.66|345.56|349.65|345.55|349.66|345.56|349.55|345.45|16
1639048950000|2021-12-09 11:22:30|349.66|345.56|349.63|345.53|349.66|345.56|349.63|345.53|2
1639048960000|2021-12-09 11:22:40|349.55|345.45|349.63|345.53|349.63|345.53|349.5|345.4|3
1639048970000|2021-12-09 11:22:50|349.6|345.5|349.57|345.47|349.65|345.55|349.52|345.42|9
1639048980000|2021-12-09 11:23:00|349.58|345.48|349.58|345.48|349.58|345.48|349.47|345.37|8
1639048990000|2021-12-09 11:23:10|349.6|345.5|349.7|345.6|349.7|345.6|349.6|345.5|10
1639049000000|2021-12-09 11:23:20|349.84|345.74|349.73|345.63|349.84|345.74|349.68|345.58|11
1639049010000|2021-12-09 11:23:30|349.74|345.64|349.87|345.77|349.87|345.77|349.74|345.64|7
1639049020000|2021-12-09 11:23:40|349.83|345.73|349.62|345.52|349.87|345.77|349.62|345.52|16
1639049030000|2021-12-09 11:23:50|349.59|345.49|349.3|345.2|349.59|345.49|349.2|345.1|18
1639049040000|2021-12-09 11:24:00|349.35|345.25|349.26|345.16|349.43|345.33|349.26|345.16|13
1639049050000|2021-12-09 11:24:10|349.27|345.17|349.04|344.94|349.27|345.17|349|344.9|11
1639049060000|2021-12-09 11:24:20|349.03|344.93|349.05|344.95|349.06|344.96|348.9|344.8|12
1639049070000|2021-12-09 11:24:30|349.04|344.94|349.22|345.12|349.28|345.18|349.04|344.94|10
1639049080000|2021-12-09 11:24:40|349.21|345.11|349.22|345.12|349.26|345.16|349.15|345.05|14
1639049090000|2021-12-09 11:24:50|349.13|345.03|349.18|345.08|349.31|345.21|349.13|345.03|17
1639049100000|2021-12-09 11:25:00|349.15|345.05|349.21|345.11|349.27|345.17|349.01|344.91|12
1639049110000|2021-12-09 11:25:10|349.22|345.12|349.12|345.02|349.22|345.12|349.11|345.01|6
1639049120000|2021-12-09 11:25:20|349.21|345.11|349.03|344.93|349.23|345.13|348.82|344.72|19
1639049130000|2021-12-09 11:25:30|349.02|344.92|348.79|344.69|349.02|344.92|348.79|344.69|11
1639049140000|2021-12-09 11:25:40|348.63|344.53|348.79|344.69|348.79|344.69|348.57|344.47|6
1639049150000|2021-12-09 11:25:50|348.8|344.7|348.79|344.69|348.8|344.7|348.79|344.69|4
1639049160000|2021-12-09 11:26:00|348.8|344.7|348.7|344.6|348.84|344.74|348.67|344.57|12
1639049170000|2021-12-09 11:26:10|348.84|344.74|348.93|344.83|348.95|344.85|348.6|344.5|15
1639049180000|2021-12-09 11:26:20|348.89|344.79|348.8|344.7|348.97|344.87|348.7|344.6|21
1639049190000|2021-12-09 11:26:30|348.98|344.88|348.8|344.7|348.98|344.88|348.78|344.68|10
1639049200000|2021-12-09 11:26:40|348.75|344.65|348.73|344.63|348.78|344.68|348.73|344.63|8
1639049210000|2021-12-09 11:26:50|348.72|344.62|348.69|344.59|348.72|344.62|348.47|344.37|5
1639049220000|2021-12-09 11:27:00|348.62|344.52|348.49|344.39|348.62|344.52|348.44|344.34|6
1639049230000|2021-12-09 11:27:10|348.48|344.38|348.4|344.3|348.48|344.38|348.28|344.18|10
1639049240000|2021-12-09 11:27:20|348.39|344.29|348.39|344.29|348.45|344.35|348.34|344.24|4
1639049250000|2021-12-09 11:27:30|348.45|344.35|348.36|344.26|348.45|344.35|348.34|344.24|8
1639049260000|2021-12-09 11:27:40|348.39|344.29|348.48|344.38|348.5|344.4|348.39|344.29|14
1639049270000|2021-12-09 11:27:50|348.45|344.35|348.55|344.45|348.55|344.45|348.44|344.34|9
1639049280000|2021-12-09 11:28:00|348.5|344.4|348.48|344.38|348.65|344.55|348.47|344.37|11
1639049290000|2021-12-09 11:28:10|348.49|344.39|348.55|344.45|348.59|344.49|348.48|344.38|14
1639049300000|2021-12-09 11:28:20|348.62|344.52|348.61|344.51|348.62|344.52|348.49|344.39|7
1639049310000|2021-12-09 11:28:30|348.67|344.57|348.57|344.47|348.67|344.57|348.57|344.47|10
1639049320000|2021-12-09 11:28:40|348.56|344.46|348.65|344.55|348.67|344.57|348.56|344.46|5
1639049330000|2021-12-09 11:28:50|348.64|344.54|348.72|344.62|348.72|344.62|348.62|344.52|14
1639049340000|2021-12-09 11:29:00|348.68|344.58|348.72|344.62|348.72|344.62|348.65|344.55|4
1639049350000|2021-12-09 11:29:10|348.69|344.59|348.65|344.55|348.69|344.59|348.59|344.49|10
1639049360000|2021-12-09 11:29:20|348.64|344.54|348.7|344.6|348.7|344.6|348.64|344.54|7
1639049370000|2021-12-09 11:29:30|348.71|344.61|348.67|344.57|348.71|344.61|348.67|344.57|7
1639049380000|2021-12-09 11:29:40|348.64|344.54|348.56|344.46|348.7|344.6|348.55|344.45|10
1639049390000|2021-12-09 11:29:50|348.57|344.47|348.5|344.4|348.57|344.47|348.5|344.4|7
1639049400000|2021-12-09 11:30:00|348.52|344.42|348.57|344.47|348.6|344.5|348.42|344.32|14
1639049410000|2021-12-09 11:30:10|348.56|344.46|348.55|344.45|348.57|344.47|348.55|344.45|5
1639049420000|2021-12-09 11:30:20|348.53|344.43|348.73|344.63|348.73|344.63|348.39|344.29|13
1639049430000|2021-12-09 11:30:30|348.69|344.59|348.78|344.68|348.83|344.73|348.69|344.59|17
1639049440000|2021-12-09 11:30:40|348.77|344.67|348.73|344.63|348.79|344.69|348.71|344.61|13
1639049450000|2021-12-09 11:30:50|348.71|344.61|348.73|344.63|348.77|344.67|348.68|344.58|12
1639049460000|2021-12-09 11:31:00|348.7|344.6|348.46|344.36|348.7|344.6|348.46|344.36|13
1639049470000|2021-12-09 11:31:10|348.52|344.42|348.51|344.41|348.57|344.47|348.44|344.34|19
1639049480000|2021-12-09 11:31:20|348.44|344.34|348.25|344.15|348.44|344.34|348.25|344.15|16
1639049490000|2021-12-09 11:31:30|348.24|344.14|348.1|344|348.24|344.14|348|343.9|10
1639049500000|2021-12-09 11:31:40|348.11|344.01|347.77|343.67|348.11|344.01|347.75|343.65|19
1639049510000|2021-12-09 11:31:50|347.68|343.58|347.9|343.8|347.92|343.82|347.66|343.56|23
1639049520000|2021-12-09 11:32:00|347.89|343.79|347.88|343.78|347.96|343.86|347.8|343.7|23
1639049530000|2021-12-09 11:32:10|347.85|343.75|347.81|343.71|347.89|343.79|347.8|343.7|13
1639049540000|2021-12-09 11:32:20|347.79|343.69|347.76|343.66|347.81|343.71|347.58|343.48|23
1639049550000|2021-12-09 11:32:30|347.74|343.64|347.71|343.61|347.87|343.77|347.63|343.53|21
1639049560000|2021-12-09 11:32:40|347.72|343.62|347.71|343.61|347.76|343.66|347.5|343.4|14
1639049570000|2021-12-09 11:32:50|347.7|343.6|347.64|343.54|347.72|343.62|347.6|343.5|14
1639049580000|2021-12-09 11:33:00|347.71|343.61|347.67|343.57|347.71|343.61|347.67|343.57|5
1639049590000|2021-12-09 11:33:10|347.66|343.56|347.41|343.31|347.67|343.57|347.41|343.31|12
1639049600000|2021-12-09 11:33:20|347.51|343.41|347.51|343.41|347.66|343.56|347.5|343.4|13
1639049610000|2021-12-09 11:33:30|347.5|343.4|347.45|343.35|347.57|343.47|347.41|343.31|8
1639049620000|2021-12-09 11:33:40|347.46|343.36|347.55|343.45|347.63|343.53|347.46|343.36|16
1639049630000|2021-12-09 11:33:50|347.54|343.44|347.17|343.07|347.54|343.44|347.14|343.04|15
1639049640000|2021-12-09 11:34:00|347.16|343.06|346.95|342.85|347.16|343.06|346.95|342.85|8
1639049650000|2021-12-09 11:34:10|347|342.9|346.94|342.84|347.02|342.92|346.94|342.84|17
1639049660000|2021-12-09 11:34:20|346.99|342.89|346.94|342.84|347|342.9|346.83|342.73|16
1639049670000|2021-12-09 11:34:30|346.92|342.82|346.94|342.84|346.96|342.86|346.83|342.73|11
1639049680000|2021-12-09 11:34:40|346.95|342.85|346.94|342.84|346.95|342.85|346.86|342.76|10
1639049690000|2021-12-09 11:34:50|346.97|342.87|346.96|342.86|346.97|342.87|346.83|342.73|13
1639049700000|2021-12-09 11:35:00|347.02|342.92|346.97|342.87|347.02|342.92|346.89|342.79|15
1639049710000|2021-12-09 11:35:10|347.03|342.93|347.07|342.97|347.07|342.97|346.92|342.82|17
1639049720000|2021-12-09 11:35:20|347.08|342.98|347.1|343|347.11|343.01|346.99|342.89|9
1639049730000|2021-12-09 11:35:30|347.06|342.96|346.88|342.78|347.1|343|346.88|342.78|10
1639049740000|2021-12-09 11:35:40|346.86|342.76|346.92|342.82|347.01|342.91|346.84|342.74|17
1639049750000|2021-12-09 11:35:50|346.9|342.8|347.14|343.04|347.16|343.06|346.9|342.8|25
1639049760000|2021-12-09 11:36:00|347.08|342.98|347.23|343.13|347.23|343.13|347.06|342.96|10
1639049770000|2021-12-09 11:36:10|347.22|343.12|347.51|343.41|347.54|343.44|347.17|343.07|21
1639049780000|2021-12-09 11:36:20|347.5|343.4|347.49|343.39|347.55|343.45|347.48|343.38|13
1639049790000|2021-12-09 11:36:30|347.48|343.38|347.37|343.27|347.57|343.47|347.37|343.27|13
1639049800000|2021-12-09 11:36:40|347.35|343.25|347.37|343.27|347.37|343.27|347.35|343.25|3
1639049810000|2021-12-09 11:36:50|347.28|343.18|347.37|343.27|347.37|343.27|347.27|343.17|3
1639049820000|2021-12-09 11:37:00|347.26|343.16|347.38|343.28|347.43|343.33|347.25|343.15|15
1639049830000|2021-12-09 11:37:10|347.45|343.35|347.25|343.15|347.45|343.35|347.25|343.15|11
1639049840000|2021-12-09 11:37:20|347.12|343.02|347.13|343.03|347.18|343.08|347.02|342.92|11
1639049850000|2021-12-09 11:37:30|347.06|342.96|347.14|343.04|347.15|343.05|347.06|342.96|7
1639049860000|2021-12-09 11:37:40|347.07|342.97|347.11|343.01|347.13|343.03|347.02|342.92|14
1639049870000|2021-12-09 11:37:50|347.04|342.94|346.93|342.83|347.04|342.94|346.9|342.8|12
1639049880000|2021-12-09 11:38:00|346.83|342.73|346.85|342.75|346.98|342.88|346.83|342.73|8
1639049890000|2021-12-09 11:38:10|346.84|342.74|346.98|342.88|346.98|342.88|346.84|342.74|3
1639049900000|2021-12-09 11:38:20|346.99|342.89|346.91|342.81|346.99|342.89|346.9|342.8|5
1639049910000|2021-12-09 11:38:30|346.95|342.85|347.01|342.91|347.01|342.91|346.83|342.73|7
1639049920000|2021-12-09 11:38:40|346.88|342.78|346.88|342.78|346.88|342.78|346.88|342.78|1
1639049930000|2021-12-09 11:38:50|346.95|342.85|347.27|343.17|347.3|343.2|346.95|342.85|13
1639049940000|2021-12-09 11:39:00|347.32|343.22|347.63|343.53|347.63|343.53|347.32|343.22|21
1639049950000|2021-12-09 11:39:10|347.64|343.54|347.9|343.8|347.96|343.86|347.53|343.43|28
1639049960000|2021-12-09 11:39:20|347.86|343.76|347.87|343.77|347.97|343.87|347.75|343.65|12
1639049970000|2021-12-09 11:39:30|347.85|343.75|347.77|343.67|347.94|343.84|347.66|343.56|14
1639049980000|2021-12-09 11:39:40|347.76|343.66|347.61|343.51|347.76|343.66|347.61|343.51|10
1639049990000|2021-12-09 11:39:50|347.62|343.52|347.61|343.51|347.62|343.52|347.61|343.51|6
1639050000000|2021-12-09 11:40:00|347.6|343.5|347.6|343.5|347.61|343.51|347.6|343.5|3
1639050010000|2021-12-09 11:40:10|347.53|343.43|347.32|343.22|347.53|343.43|347.31|343.21|16
1639050020000|2021-12-09 11:40:20|347.27|343.17|347.32|343.22|347.38|343.28|347.22|343.12|12
1639050030000|2021-12-09 11:40:30|347.36|343.26|347.56|343.46|347.58|343.48|347.35|343.25|24
1639050040000|2021-12-09 11:40:40|347.66|343.56|347.85|343.75|348|343.9|347.66|343.56|24
1639050050000|2021-12-09 11:40:50|347.74|343.64|348|343.9|348.16|344.06|347.73|343.63|26
1639050060000|2021-12-09 11:41:00|348.05|343.95|348.02|343.92|348.08|343.98|347.99|343.89|15
1639050070000|2021-12-09 11:41:10|348.04|343.94|348.02|343.92|348.04|343.94|347.99|343.89|6
1639050080000|2021-12-09 11:41:20|348.04|343.94|348.07|343.97|348.12|344.02|348.04|343.94|16
1639050090000|2021-12-09 11:41:30|348.06|343.96|348.13|344.03|348.15|344.05|348.01|343.91|14
1639050100000|2021-12-09 11:41:40|348.18|344.08|348.36|344.26|348.39|344.29|348.15|344.05|18
1639050110000|2021-12-09 11:41:50|348.37|344.27|348.3|344.2|348.45|344.35|348.18|344.08|20
1639050120000|2021-12-09 11:42:00|348.29|344.19|348.52|344.42|348.54|344.44|348.28|344.18|21
1639050130000|2021-12-09 11:42:10|348.53|344.43|348.55|344.45|348.58|344.48|348.42|344.32|21
1639050140000|2021-12-09 11:42:20|348.54|344.44|348.44|344.34|348.55|344.45|348.44|344.34|6
1639050150000|2021-12-09 11:42:30|348.43|344.33|348.17|344.07|348.43|344.33|348.13|344.03|15
1639050160000|2021-12-09 11:42:40|348.18|344.08|348.33|344.23|348.33|344.23|348.1|344|21
1639050170000|2021-12-09 11:42:50|348.31|344.21|348.37|344.27|348.37|344.27|348.19|344.09|18
1639050180000|2021-12-09 11:43:00|348.36|344.26|348.38|344.28|348.43|344.33|348.26|344.16|10
1639050190000|2021-12-09 11:43:10|348.4|344.3|348.54|344.44|348.58|344.48|348.39|344.29|13
1639050200000|2021-12-09 11:43:20|348.52|344.42|348.64|344.54|348.64|344.54|348.5|344.4|7
1639050210000|2021-12-09 11:43:30|348.65|344.55|348.69|344.59|348.69|344.59|348.65|344.55|8
1639050220000|2021-12-09 11:43:40|348.66|344.56|348.65|344.55|348.69|344.59|348.62|344.52|8
1639050230000|2021-12-09 11:43:50|348.61|344.51|348.61|344.51|348.62|344.52|348.61|344.51|3
1639050240000|2021-12-09 11:44:00|348.62|344.52|348.64|344.54|348.65|344.55|348.62|344.52|7
1639050250000|2021-12-09 11:44:10|348.66|344.56|348.83|344.73|348.89|344.79|348.66|344.56|18
1639050260000|2021-12-09 11:44:20|348.78|344.68|348.8|344.7|348.8|344.7|348.58|344.48|15
1639050270000|2021-12-09 11:44:30|348.79|344.69|348.64|344.54|348.79|344.69|348.64|344.54|3
1639050280000|2021-12-09 11:44:40|348.81|344.71|348.68|344.58|348.81|344.71|348.62|344.52|11
1639050290000|2021-12-09 11:44:50|348.67|344.57|348.72|344.62|348.74|344.64|348.65|344.55|7
1639050300000|2021-12-09 11:45:00|348.61|344.51|348.84|344.74|348.84|344.74|348.61|344.51|12
1639050310000|2021-12-09 11:45:10|348.85|344.75|348.74|344.64|348.85|344.75|348.73|344.63|11
1639050320000|2021-12-09 11:45:20|348.73|344.63|348.53|344.43|348.78|344.68|348.49|344.39|19
1639050330000|2021-12-09 11:45:30|348.54|344.44|348.62|344.52|348.66|344.56|348.5|344.4|25
1639050340000|2021-12-09 11:45:40|348.61|344.51|348.44|344.34|348.61|344.51|348.41|344.31|16
1639050350000|2021-12-09 11:45:50|348.48|344.38|348.23|344.13|348.48|344.38|348.22|344.12|16
1639050360000|2021-12-09 11:46:00|348.22|344.12|348.09|343.99|348.24|344.14|347.96|343.86|11
1639050370000|2021-12-09 11:46:10|348.06|343.96|347.87|343.77|348.06|343.96|347.76|343.66|15
1639050380000|2021-12-09 11:46:20|347.76|343.66|347.81|343.71|347.9|343.8|347.76|343.66|11
1639050390000|2021-12-09 11:46:30|347.89|343.79|348.07|343.97|348.08|343.98|347.79|343.69|16
1639050400000|2021-12-09 11:46:40|348.08|343.98|348.1|344|348.15|344.05|347.99|343.89|21
1639050410000|2021-12-09 11:46:50|348.12|344.02|348.12|344.02|348.17|344.07|348.02|343.92|12
1639050420000|2021-12-09 11:47:00|348.14|344.04|348.2|344.1|348.25|344.15|348.14|344.04|15
1639050430000|2021-12-09 11:47:10|348.24|344.14|348.29|344.19|348.34|344.24|348.21|344.11|11
1639050440000|2021-12-09 11:47:20|348.28|344.18|348.46|344.36|348.46|344.36|348.24|344.14|9
1639050450000|2021-12-09 11:47:30|348.38|344.28|348.51|344.41|348.51|344.41|348.35|344.25|12
1639050460000|2021-12-09 11:47:40|348.56|344.46|348.7|344.6|348.73|344.63|348.53|344.43|15
1639050470000|2021-12-09 11:47:50|348.73|344.63|348.8|344.7|348.8|344.7|348.73|344.63|3
1639050480000|2021-12-09 11:48:00|348.87|344.77|348.85|344.75|348.88|344.78|348.59|344.49|24
1639050490000|2021-12-09 11:48:10|348.91|344.81|348.99|344.89|349.04|344.94|348.9|344.8|20
1639050500000|2021-12-09 11:48:20|349.02|344.92|349.12|345.02|349.12|345.02|349.01|344.91|9
1639050510000|2021-12-09 11:48:30|349.13|345.03|349.4|345.3|349.41|345.31|349.13|345.03|16
1639050520000|2021-12-09 11:48:40|349.42|345.32|349.7|345.6|349.73|345.63|349.42|345.32|18
1639050530000|2021-12-09 11:48:50|349.71|345.61|349.8|345.7|349.84|345.74|349.71|345.61|14
1639050540000|2021-12-09 11:49:00|349.83|345.73|349.75|345.65|349.83|345.73|349.75|345.65|10
1639050550000|2021-12-09 11:49:10|349.76|345.66|349.83|345.73|349.84|345.74|349.76|345.66|15
1639050560000|2021-12-09 11:49:20|349.84|345.74|349.66|345.56|349.84|345.74|349.66|345.56|7
1639050570000|2021-12-09 11:49:30|349.65|345.55|349.67|345.57|349.67|345.57|349.57|345.47|11
1639050580000|2021-12-09 11:49:40|349.68|345.58|349.75|345.65|349.75|345.65|349.66|345.56|13
1639050590000|2021-12-09 11:49:50|349.72|345.62|349.75|345.65|349.81|345.71|349.72|345.62|5
1639050600000|2021-12-09 11:50:00|349.71|345.61|349.55|345.45|349.78|345.68|349.55|345.45|17
1639050610000|2021-12-09 11:50:10|349.52|345.42|349.25|345.15|349.55|345.45|349.25|345.15|18
1639050620000|2021-12-09 11:50:20|349.2|345.1|348.93|344.83|349.28|345.18|348.93|344.83|14
1639050630000|2021-12-09 11:50:30|348.95|344.85|349.26|345.16|349.26|345.16|348.86|344.76|20
1639050640000|2021-12-09 11:50:40|349.24|345.14|349.52|345.42|349.53|345.43|349.23|345.13|12
1639050650000|2021-12-09 11:50:50|349.51|345.41|349.63|345.53|349.63|345.53|349.4|345.3|10
1639050660000|2021-12-09 11:51:00|349.64|345.54|349.92|345.82|349.94|345.84|349.64|345.54|14
1639050670000|2021-12-09 11:51:10|349.96|345.86|350|345.9|350|345.9|349.91|345.81|8
1639050680000|2021-12-09 11:51:20|349.99|345.89|350|345.9|350|345.9|349.89|345.79|14
1639050690000|2021-12-09 11:51:30|349.98|345.88|350.15|346.05|350.2|346.1|349.95|345.85|15
1639050700000|2021-12-09 11:51:40|350.16|346.06|350.07|345.97|350.16|346.06|349.95|345.85|19
1639050710000|2021-12-09 11:51:50|350.01|345.91|350.07|345.97|350.07|345.97|349.99|345.89|3
1639050720000|2021-12-09 11:52:00|350.01|345.91|349.91|345.81|350.02|345.92|349.89|345.79|18
1639050730000|2021-12-09 11:52:10|349.86|345.76|349.96|345.86|349.97|345.87|349.86|345.76|18
1639050740000|2021-12-09 11:52:20|349.98|345.88|350.05|345.95|350.07|345.97|349.97|345.87|4
1639050750000|2021-12-09 11:52:30|349.95|345.85|350.06|345.96|350.06|345.96|349.95|345.85|5
1639050760000|2021-12-09 11:52:40|350.05|345.95|349.99|345.89|350.07|345.97|349.99|345.89|9
1639050770000|2021-12-09 11:52:50|349.98|345.88|350|345.9|350.15|346.05|349.95|345.85|11
1639050780000|2021-12-09 11:53:00|349.89|345.79|349.77|345.67|349.89|345.79|349.7|345.6|13
1639050790000|2021-12-09 11:53:10|349.76|345.66|349.77|345.67|349.77|345.67|349.76|345.66|2
1639050800000|2021-12-09 11:53:20|349.78|345.68|349.92|345.82|349.92|345.82|349.71|345.61|20
1639050810000|2021-12-09 11:53:30|349.77|345.67|349.91|345.81|349.92|345.82|349.77|345.67|10
1639050820000|2021-12-09 11:53:40|349.85|345.75|349.86|345.76|349.86|345.76|349.85|345.75|2
1639050830000|2021-12-09 11:53:50|349.9|345.8|349.86|345.76|349.99|345.89|349.82|345.72|10
1639050840000|2021-12-09 11:54:00|349.72|345.62|349.32|345.22|349.76|345.66|349.32|345.22|20
1639050850000|2021-12-09 11:54:10|349.3|345.2|349.2|345.1|349.38|345.28|349.06|344.96|16
1639050860000|2021-12-09 11:54:20|349.19|345.09|349.03|344.93|349.2|345.1|348.99|344.89|12
1639050870000|2021-12-09 11:54:30|349.05|344.95|349.13|345.03|349.19|345.09|348.99|344.89|20
1639050880000|2021-12-09 11:54:40|349.15|345.05|349.14|345.04|349.15|345.05|348.97|344.87|13
1639050890000|2021-12-09 11:54:50|349.15|345.05|349.28|345.18|349.28|345.18|349.09|344.99|8
1639050900000|2021-12-09 11:55:00|349.27|345.17|349.23|345.13|349.27|345.17|349.12|345.02|8
1639050910000|2021-12-09 11:55:10|349.31|345.21|349.44|345.34|349.52|345.42|349.27|345.17|12
1639050920000|2021-12-09 11:55:20|349.46|345.36|349.65|345.55|349.69|345.59|349.44|345.34|18
1639050930000|2021-12-09 11:55:30|349.63|345.53|349.61|345.51|349.64|345.54|349.55|345.45|9
1639050940000|2021-12-09 11:55:40|349.62|345.52|349.85|345.75|349.85|345.75|349.52|345.42|13
1639050950000|2021-12-09 11:55:50|349.86|345.76|349.43|345.33|349.86|345.76|349.39|345.29|23
1639050960000|2021-12-09 11:56:00|349.47|345.37|349.36|345.26|349.51|345.41|349.23|345.13|22
1639050970000|2021-12-09 11:56:10|349.24|345.14|349.49|345.39|349.52|345.42|349.24|345.14|18
1639050980000|2021-12-09 11:56:20|349.53|345.43|349.53|345.43|349.61|345.51|349.46|345.36|23
1639050990000|2021-12-09 11:56:30|349.55|345.45|349.57|345.47|349.58|345.48|349.48|345.38|9
1639051000000|2021-12-09 11:56:40|349.51|345.41|349.41|345.31|349.51|345.41|349.34|345.24|18
1639051010000|2021-12-09 11:56:50|349.48|345.38|349.43|345.33|349.48|345.38|349.43|345.33|8
1639051020000|2021-12-09 11:57:00|349.35|345.25|349.5|345.4|349.5|345.4|349.34|345.24|15
1639051030000|2021-12-09 11:57:10|349.51|345.41|349.5|345.4|349.59|345.49|349.42|345.32|12
1639051040000|2021-12-09 11:57:20|349.49|345.39|349.8|345.7|349.85|345.75|349.49|345.39|23
1639051050000|2021-12-09 11:57:30|349.79|345.69|350|345.9|350.02|345.92|349.7|345.6|21
1639051060000|2021-12-09 11:57:40|350.02|345.92|349.88|345.78|350.02|345.92|349.88|345.78|12
1639051070000|2021-12-09 11:57:50|349.86|345.76|349.95|345.85|350.08|345.98|349.86|345.76|14
1639051080000|2021-12-09 11:58:00|349.9|345.8|349.46|345.36|349.95|345.85|349.42|345.32|24
1639051090000|2021-12-09 11:58:10|349.48|345.38|349.34|345.24|349.59|345.49|349.34|345.24|17
1639051100000|2021-12-09 11:58:20|349.33|345.23|349.31|345.21|349.43|345.33|349.25|345.15|9
1639051110000|2021-12-09 11:58:30|349.34|345.24|349.27|345.17|349.38|345.28|349.18|345.08|15
1639051120000|2021-12-09 11:58:40|349.17|345.07|349.27|345.17|349.27|345.17|349.17|345.07|4
1639051130000|2021-12-09 11:58:50|349.25|345.15|349.27|345.17|349.34|345.24|349.25|345.15|19
1639051140000|2021-12-09 11:59:00|349.22|345.12|349.12|345.02|349.25|345.15|349.1|345|17
1639051150000|2021-12-09 11:59:10|349.14|345.04|349.03|344.93|349.15|345.05|349.03|344.93|10
1639051160000|2021-12-09 11:59:20|349.04|344.94|348.72|344.62|349.04|344.94|348.72|344.62|16
1639051170000|2021-12-09 11:59:30|348.76|344.66|348.31|344.21|348.91|344.81|348.28|344.18|29
1639051180000|2021-12-09 11:59:40|348.3|344.2|348.22|344.12|348.31|344.21|348.2|344.1|15
1639051190000|2021-12-09 11:59:50|348.25|344.15|348.03|343.93|348.26|344.16|348.03|343.93|21
1639051200000|2021-12-09 12:00:00|348.02|343.92|347.95|343.85|348.02|343.92|347.86|343.76|30
1639051210000|2021-12-09 12:00:10|347.91|343.81|347.9|343.8|347.94|343.84|347.82|343.72|19
1639051220000|2021-12-09 12:00:20|347.84|343.74|347.98|343.88|348.05|343.95|347.84|343.74|14
1639051230000|2021-12-09 12:00:30|347.99|343.89|348.03|343.93|348.29|344.19|347.97|343.87|22
1639051240000|2021-12-09 12:00:40|348.12|344.02|348.26|344.16|348.34|344.24|348.06|343.96|22
1639051250000|2021-12-09 12:00:50|348.25|344.15|348.11|344.01|348.27|344.17|348.11|344.01|8
1639051260000|2021-12-09 12:01:00|348.19|344.09|348.29|344.19|348.36|344.26|348.19|344.09|15
1639051270000|2021-12-09 12:01:10|348.25|344.15|348.2|344.1|348.27|344.17|348.13|344.03|12
1639051280000|2021-12-09 12:01:20|348.21|344.11|348.1|344|348.24|344.14|348.1|344|14
1639051290000|2021-12-09 12:01:30|348.13|344.03|348.18|344.08|348.18|344.08|348.12|344.02|8
1639051300000|2021-12-09 12:01:40|348.17|344.07|347.95|343.85|348.17|344.07|347.95|343.85|10
1639051310000|2021-12-09 12:01:50|348.07|343.97|348.01|343.91|348.07|343.97|347.94|343.84|9
1639051320000|2021-12-09 12:02:00|347.94|343.84|347.9|343.8|347.97|343.87|347.85|343.75|17
1639051330000|2021-12-09 12:02:10|347.92|343.82|348.45|344.35|348.45|344.35|347.9|343.8|25
1639051340000|2021-12-09 12:02:20|348.38|344.28|348.4|344.3|348.43|344.33|348.3|344.2|18
1639051350000|2021-12-09 12:02:30|348.37|344.27|348.43|344.33|348.5|344.4|348.28|344.18|16
1639051360000|2021-12-09 12:02:40|348.4|344.3|347.74|343.64|348.41|344.31|347.58|343.48|27
1639051370000|2021-12-09 12:02:50|347.72|343.62|347.84|343.74|347.89|343.79|347.65|343.55|22
1639051380000|2021-12-09 12:03:00|347.82|343.72|347.45|343.35|347.85|343.75|347.45|343.35|32
1639051390000|2021-12-09 12:03:10|347.41|343.31|346.74|342.64|347.41|343.31|346.74|342.64|23
1639051400000|2021-12-09 12:03:20|346.59|342.49|346.39|342.29|346.59|342.49|346.3|342.2|26
1639051410000|2021-12-09 12:03:30|346.38|342.28|346.2|342.1|346.39|342.29|345.93|341.83|29
1639051420000|2021-12-09 12:03:40|346.15|342.05|345.3|341.2|346.15|342.05|345.3|341.2|26
1639051430000|2021-12-09 12:03:50|345.31|341.21|344.5|340.4|345.31|341.21|344.48|340.38|29
1639051440000|2021-12-09 12:04:00|344.51|340.41|344.94|340.84|345.37|341.27|344.51|340.41|34
1639051450000|2021-12-09 12:04:10|344.93|340.83|344.2|340.1|344.93|340.83|344.15|340.05|28
1639051460000|2021-12-09 12:04:20|344.28|340.18|344.1|340|344.46|340.36|344.1|340|31
1639051470000|2021-12-09 12:04:30|344.05|339.95|345.43|341.33|345.44|341.34|343.9|339.8|28
1639051480000|2021-12-09 12:04:40|345.34|341.24|345.31|341.21|345.45|341.35|345.04|340.94|22
1639051490000|2021-12-09 12:04:50|345.36|341.26|345.36|341.26|345.41|341.31|345.26|341.16|14
1639051500000|2021-12-09 12:05:00|345.25|341.15|344.9|340.8|345.35|341.25|344.9|340.8|13
1639051510000|2021-12-09 12:05:10|344.93|340.83|345.12|341.02|345.17|341.07|344.93|340.83|10
1639051520000|2021-12-09 12:05:20|345.13|341.03|345.2|341.1|345.42|341.32|345.1|341|16
1639051530000|2021-12-09 12:05:30|345.16|341.06|345.21|341.11|345.21|341.11|344.98|340.88|24
1639051540000|2021-12-09 12:05:40|345.22|341.12|345.61|341.51|345.72|341.62|345.2|341.1|17
1639051550000|2021-12-09 12:05:50|345.58|341.48|345.96|341.86|345.96|341.86|345.4|341.3|23
1639051560000|2021-12-09 12:06:00|346.01|341.91|346.13|342.03|346.23|342.13|345.9|341.8|17
1639051570000|2021-12-09 12:06:10|346.14|342.04|346.27|342.17|346.34|342.24|346.1|342|14
1639051580000|2021-12-09 12:06:20|346.3|342.2|346.42|342.32|346.54|342.44|346.2|342.1|17
1639051590000|2021-12-09 12:06:30|346.51|342.41|346.95|342.85|347.06|342.96|346.5|342.4|18
1639051600000|2021-12-09 12:06:40|346.9|342.8|347.22|343.12|347.44|343.34|346.9|342.8|16
1639051610000|2021-12-09 12:06:50|347.16|343.06|347.1|343|347.18|343.08|347|342.9|16
1639051620000|2021-12-09 12:07:00|347.2|343.1|346.95|342.85|347.23|343.13|346.8|342.7|13
1639051630000|2021-12-09 12:07:10|346.96|342.86|347.14|343.04|347.14|343.04|346.8|342.7|22
1639051640000|2021-12-09 12:07:20|347.11|343.01|347.22|343.12|347.22|343.12|347.11|343.01|9
1639051650000|2021-12-09 12:07:30|347.21|343.11|347.02|342.92|347.35|343.25|347.02|342.92|28
1639051660000|2021-12-09 12:07:40|347.1|343|347|342.9|347.21|343.11|346.96|342.86|26
1639051670000|2021-12-09 12:07:50|346.99|342.89|347.01|342.91|347.05|342.95|346.89|342.79|29
1639051680000|2021-12-09 12:08:00|346.99|342.89|346.53|342.43|346.99|342.89|346.42|342.32|22
1639051690000|2021-12-09 12:08:10|346.43|342.33|346.43|342.33|346.53|342.43|346.33|342.23|26
1639051700000|2021-12-09 12:08:20|346.41|342.31|345.8|341.7|346.41|342.31|345.59|341.49|33
1639051710000|2021-12-09 12:08:30|345.74|341.64|345.74|341.64|345.97|341.87|345.74|341.64|24
1639051720000|2021-12-09 12:08:40|345.78|341.68|346.14|342.04|346.18|342.08|345.78|341.68|23
1639051730000|2021-12-09 12:08:50|346.13|342.03|345.97|341.87|346.13|342.03|345.89|341.79|22
1639051740000|2021-12-09 12:09:00|346.07|341.97|345.77|341.67|346.1|342|345.67|341.57|20
1639051750000|2021-12-09 12:09:10|345.75|341.65|346.08|341.98|346.32|342.22|345.75|341.65|28
1639051760000|2021-12-09 12:09:20|346.15|342.05|346.37|342.27|346.37|342.27|346.08|341.98|32
1639051770000|2021-12-09 12:09:30|346.38|342.28|345.99|341.89|346.38|342.28|345.99|341.89|21
1639051780000|2021-12-09 12:09:40|345.97|341.87|346.16|342.06|346.16|342.06|345.81|341.71|29
1639051790000|2021-12-09 12:09:50|346.18|342.08|346.1|342|346.25|342.15|346|341.9|19
1639051800000|2021-12-09 12:10:00|346.09|341.99|346.14|342.04|346.19|342.09|346.09|341.99|28
1639051810000|2021-12-09 12:10:10|346.22|342.12|346.11|342.01|346.3|342.2|346.1|342|28
1639051820000|2021-12-09 12:10:20|346.12|342.02|345.99|341.89|346.12|342.02|345.95|341.85|21
1639051830000|2021-12-09 12:10:30|345.96|341.86|346.33|342.23|346.33|342.23|345.96|341.86|17
1639051840000|2021-12-09 12:10:40|346.29|342.19|346.43|342.33|346.53|342.43|346.29|342.19|15
1639051850000|2021-12-09 12:10:50|346.46|342.36|346.39|342.29|346.54|342.44|346.36|342.26|20
1639051860000|2021-12-09 12:11:00|346.37|342.27|346.25|342.15|346.46|342.36|346.25|342.15|15
1639051870000|2021-12-09 12:11:10|346.26|342.16|346.26|342.16|346.31|342.21|346.16|342.06|17
1639051880000|2021-12-09 12:11:20|346.23|342.13|346.07|341.97|346.23|342.13|345.96|341.86|19
1639051890000|2021-12-09 12:11:30|346.1|342|346.24|342.14|346.24|342.14|346|341.9|7
1639051900000|2021-12-09 12:11:40|346.23|342.13|346.28|342.18|346.39|342.29|346.12|342.02|27
1639051910000|2021-12-09 12:11:50|346.21|342.11|346.39|342.29|346.46|342.36|346.2|342.1|23
1639051920000|2021-12-09 12:12:00|346.35|342.25|345.9|341.8|346.35|342.25|345.85|341.75|19
1639051930000|2021-12-09 12:12:10|345.91|341.81|345.91|341.81|345.92|341.82|345.73|341.63|21
1639051940000|2021-12-09 12:12:20|345.96|341.86|345.96|341.86|346.15|342.05|345.89|341.79|23
1639051950000|2021-12-09 12:12:30|345.92|341.82|346.01|341.91|346.07|341.97|345.84|341.74|23
1639051960000|2021-12-09 12:12:40|345.98|341.88|345.86|341.76|346.01|341.91|345.77|341.67|22
1639051970000|2021-12-09 12:12:50|345.84|341.74|345.82|341.72|345.98|341.88|345.65|341.55|28
1639051980000|2021-12-09 12:13:00|345.83|341.73|346.13|342.03|346.13|342.03|345.75|341.65|17
1639051990000|2021-12-09 12:13:10|346.14|342.04|346|341.9|346.17|342.07|345.86|341.76|17
1639052000000|2021-12-09 12:13:20|345.98|341.88|346.69|342.59|346.69|342.59|345.96|341.86|30
1639052010000|2021-12-09 12:13:30|346.76|342.66|347.25|343.15|347.33|343.23|346.72|342.62|31
1639052020000|2021-12-09 12:13:40|347.27|343.17|347.28|343.18|347.5|343.4|347.2|343.1|18
1639052030000|2021-12-09 12:13:50|347.33|343.23|347.23|343.13|347.36|343.26|347.11|343.01|26
1639052040000|2021-12-09 12:14:00|347.24|343.14|347.42|343.32|347.46|343.36|347.18|343.08|26
1639052050000|2021-12-09 12:14:10|347.52|343.42|347.74|343.64|347.74|343.64|347.49|343.39|16
1639052060000|2021-12-09 12:14:20|347.8|343.7|347.12|343.02|347.8|343.7|347.12|343.02|33
1639052070000|2021-12-09 12:14:30|347.11|343.01|346.95|342.85|347.11|343.01|346.91|342.81|20
1639052080000|2021-12-09 12:14:40|346.94|342.84|347.15|343.05|347.26|343.16|346.9|342.8|17
1639052090000|2021-12-09 12:14:50|347.14|343.04|347.36|343.26|347.45|343.35|347.14|343.04|30
1639052100000|2021-12-09 12:15:00|347.38|343.28|347.61|343.51|347.73|343.63|347.35|343.25|22
1639052110000|2021-12-09 12:15:10|347.7|343.6|347.65|343.55|347.71|343.61|347.58|343.48|19
1639052120000|2021-12-09 12:15:20|347.64|343.54|347.94|343.84|348.05|343.95|347.58|343.48|32
1639052130000|2021-12-09 12:15:30|348.02|343.92|348.66|344.56|348.66|344.56|348.02|343.92|24
1639052140000|2021-12-09 12:15:40|348.67|344.57|348.5|344.4|348.69|344.59|348.3|344.2|27
1639052150000|2021-12-09 12:15:50|348.32|344.22|348.24|344.14|348.36|344.26|348.2|344.1|17
1639052160000|2021-12-09 12:16:00|348.21|344.11|348.23|344.13|348.38|344.28|348.06|343.96|28
1639052170000|2021-12-09 12:16:10|348.28|344.18|348.25|344.15|348.42|344.32|348.19|344.09|18
1639052180000|2021-12-09 12:16:20|348.26|344.16|348.6|344.5|348.6|344.5|348.25|344.15|24
1639052190000|2021-12-09 12:16:30|348.59|344.49|348.54|344.44|348.62|344.52|348.43|344.33|26
1639052200000|2021-12-09 12:16:40|348.46|344.36|348.24|344.14|348.54|344.44|348.2|344.1|16
1639052210000|2021-12-09 12:16:50|348.26|344.16|348.49|344.39|348.62|344.52|348.26|344.16|23
1639052220000|2021-12-09 12:17:00|348.54|344.44|348.4|344.3|348.56|344.46|348.3|344.2|17
1639052230000|2021-12-09 12:17:10|348.43|344.33|348.51|344.41|348.58|344.48|348.4|344.3|18
1639052240000|2021-12-09 12:17:20|348.5|344.4|348.6|344.5|348.61|344.51|348.45|344.35|19
1639052250000|2021-12-09 12:17:30|348.61|344.51|348.6|344.5|348.7|344.6|348.45|344.35|19
1639052260000|2021-12-09 12:17:40|348.66|344.56|348.25|344.15|348.66|344.56|348.25|344.15|14
1639052270000|2021-12-09 12:17:50|348.29|344.19|348.35|344.25|348.4|344.3|348.22|344.12|15
1639052280000|2021-12-09 12:18:00|348.28|344.18|348.52|344.42|348.61|344.51|348.21|344.11|32
1639052290000|2021-12-09 12:18:10|348.6|344.5|348.05|343.95|348.63|344.53|348.05|343.95|17
1639052300000|2021-12-09 12:18:20|348.15|344.05|348.11|344.01|348.25|344.15|347.96|343.86|30
1639052310000|2021-12-09 12:18:30|348.1|344|348.25|344.15|348.26|344.16|348.08|343.98|11
1639052320000|2021-12-09 12:18:40|348.15|344.05|347.8|343.7|348.25|344.15|347.8|343.7|21
1639052330000|2021-12-09 12:18:50|347.78|343.68|347.75|343.65|347.89|343.79|347.55|343.45|26
1639052340000|2021-12-09 12:19:00|347.81|343.71|347.88|343.78|347.92|343.82|347.6|343.5|19
1639052350000|2021-12-09 12:19:10|347.87|343.77|347.69|343.59|347.87|343.77|347.6|343.5|22
1639052360000|2021-12-09 12:19:20|347.68|343.58|347.5|343.4|347.68|343.58|347.35|343.25|21
1639052370000|2021-12-09 12:19:30|347.49|343.39|347.14|343.04|347.49|343.39|347.08|342.98|19
1639052380000|2021-12-09 12:19:40|347.13|343.03|347.03|342.93|347.13|343.03|346.78|342.68|19
1639052390000|2021-12-09 12:19:50|347.04|342.94|347.41|343.31|347.61|343.51|347|342.9|20
1639052400000|2021-12-09 12:20:00|347.44|343.34|347.49|343.39|347.49|343.39|347.31|343.21|17
1639052410000|2021-12-09 12:20:10|347.45|343.35|347.43|343.33|347.52|343.42|347.24|343.14|28
1639052420000|2021-12-09 12:20:20|347.52|343.42|347.78|343.68|347.83|343.73|347.52|343.42|19
1639052430000|2021-12-09 12:20:30|347.76|343.66|347.66|343.56|347.88|343.78|347.64|343.54|19
1639052440000|2021-12-09 12:20:40|347.7|343.6|347.75|343.65|347.84|343.74|347.67|343.57|20
1639052450000|2021-12-09 12:20:50|347.63|343.53|347.84|343.74|347.85|343.75|347.63|343.53|18
1639052460000|2021-12-09 12:21:00|347.85|343.75|347.57|343.47|347.91|343.81|347.5|343.4|29
1639052470000|2021-12-09 12:21:10|347.56|343.46|347.85|343.75|347.85|343.75|347.45|343.35|24
1639052480000|2021-12-09 12:21:20|347.84|343.74|348.2|344.1|348.2|344.1|347.8|343.7|23
1639052490000|2021-12-09 12:21:30|348.19|344.09|348.67|344.57|348.71|344.61|348.16|344.06|28
1639052500000|2021-12-09 12:21:40|348.59|344.49|348.83|344.73|348.83|344.73|348.45|344.35|15
1639052510000|2021-12-09 12:21:50|348.8|344.7|348.67|344.57|348.84|344.74|348.67|344.57|11
1639052520000|2021-12-09 12:22:00|348.66|344.56|348.63|344.53|348.68|344.58|348.44|344.34|16
1639052530000|2021-12-09 12:22:10|348.64|344.54|348.41|344.31|348.66|344.56|348.41|344.31|19
1639052540000|2021-12-09 12:22:20|348.34|344.24|348.34|344.24|348.42|344.32|348.34|344.24|15
1639052550000|2021-12-09 12:22:30|348.39|344.29|348.52|344.42|348.52|344.42|348.33|344.23|10
1639052560000|2021-12-09 12:22:40|348.45|344.35|348.48|344.38|348.55|344.45|348.33|344.23|20
1639052570000|2021-12-09 12:22:50|348.5|344.4|348.78|344.68|348.87|344.77|348.5|344.4|25
1639052580000|2021-12-09 12:23:00|348.73|344.63|348.69|344.59|348.95|344.85|348.67|344.57|27
1639052590000|2021-12-09 12:23:10|348.7|344.6|348.87|344.77|348.88|344.78|348.68|344.58|19
1639052600000|2021-12-09 12:23:20|348.84|344.74|349.09|344.99|349.19|345.09|348.84|344.74|20
1639052610000|2021-12-09 12:23:30|349.08|344.98|349.23|345.13|349.27|345.17|349.02|344.92|15
1639052620000|2021-12-09 12:23:40|349.24|345.14|349.22|345.12|349.29|345.19|349.2|345.1|12
1639052630000|2021-12-09 12:23:50|349.25|345.15|349.25|345.15|349.32|345.22|349.16|345.06|16
1639052640000|2021-12-09 12:24:00|349.2|345.1|349.21|345.11|349.21|345.11|349.12|345.02|15
1639052650000|2021-12-09 12:24:10|349.2|345.1|349.22|345.12|349.22|345.12|349.09|344.99|16
1639052660000|2021-12-09 12:24:20|349.16|345.06|349.14|345.04|349.22|345.12|349.07|344.97|11
1639052670000|2021-12-09 12:24:30|349.08|344.98|349.03|344.93|349.1|345|348.86|344.76|18
1639052680000|2021-12-09 12:24:40|349.05|344.95|349.43|345.33|349.43|345.33|348.9|344.8|26
1639052690000|2021-12-09 12:24:50|349.46|345.36|349.29|345.19|349.46|345.36|349.26|345.16|19
1639052700000|2021-12-09 12:25:00|349.36|345.26|349.05|344.95|349.42|345.32|349.04|344.94|17
1639052710000|2021-12-09 12:25:10|348.91|344.81|348.83|344.73|348.92|344.82|348.61|344.51|24
1639052720000|2021-12-09 12:25:20|348.82|344.72|349.27|345.17|349.28|345.18|348.81|344.71|24
1639052730000|2021-12-09 12:25:30|349.28|345.18|349.27|345.17|349.31|345.21|349.16|345.06|15
1639052740000|2021-12-09 12:25:40|349.26|345.16|349.13|345.03|349.27|345.17|349.09|344.99|16
1639052750000|2021-12-09 12:25:50|349.15|345.05|348.98|344.88|349.22|345.12|348.94|344.84|25
1639052760000|2021-12-09 12:26:00|348.97|344.87|348.82|344.72|348.97|344.87|348.7|344.6|21
1639052770000|2021-12-09 12:26:10|348.83|344.73|348.79|344.69|348.95|344.85|348.75|344.65|22
1639052780000|2021-12-09 12:26:20|348.76|344.66|349.21|345.11|349.21|345.11|348.76|344.66|17
1639052790000|2021-12-09 12:26:30|349.2|345.1|349.09|344.99|349.2|345.1|349.05|344.95|23
1639052800000|2021-12-09 12:26:40|349.1|345|349.05|344.95|349.1|345|349.03|344.93|12
1639052810000|2021-12-09 12:26:50|349.03|344.93|349.12|345.02|349.15|345.05|349.03|344.93|12
1639052820000|2021-12-09 12:27:00|349.14|345.04|349.07|344.97|349.14|345.04|348.96|344.86|12
1639052830000|2021-12-09 12:27:10|349.08|344.98|349.31|345.21|349.31|345.21|349.04|344.94|16
1639052840000|2021-12-09 12:27:20|349.17|345.07|349.22|345.12|349.27|345.17|349.15|345.05|18
1639052850000|2021-12-09 12:27:30|349.21|345.11|349.16|345.06|349.21|345.11|349.14|345.04|7
1639052860000|2021-12-09 12:27:40|349.2|345.1|349.17|345.07|349.23|345.13|349.14|345.04|8
1639052870000|2021-12-09 12:27:50|349.13|345.03|349.1|345|349.19|345.09|349.1|345|9
1639052880000|2021-12-09 12:28:00|349|344.9|348.83|344.73|349.09|344.99|348.76|344.66|21
1639052890000|2021-12-09 12:28:10|348.82|344.72|348.92|344.82|348.93|344.83|348.62|344.52|19
1639052900000|2021-12-09 12:28:20|348.91|344.81|348.93|344.83|348.93|344.83|348.77|344.67|15
1639052910000|2021-12-09 12:28:30|348.91|344.81|348.86|344.76|348.93|344.83|348.81|344.71|12
1639052920000|2021-12-09 12:28:40|348.85|344.75|348.84|344.74|348.92|344.82|348.79|344.69|19
1639052930000|2021-12-09 12:28:50|348.83|344.73|348.77|344.67|348.83|344.73|348.77|344.67|5
1639052940000|2021-12-09 12:29:00|348.63|344.53|348.53|344.43|348.77|344.67|348.53|344.43|12
1639052950000|2021-12-09 12:29:10|348.65|344.55|348.4|344.3|348.65|344.55|348.4|344.3|16
1639052960000|2021-12-09 12:29:20|348.49|344.39|348.56|344.46|348.6|344.5|348.44|344.34|22
1639052970000|2021-12-09 12:29:30|348.59|344.49|348.68|344.58|348.75|344.65|348.49|344.39|13
1639052980000|2021-12-09 12:29:40|348.7|344.6|349.03|344.93|349.03|344.93|348.6|344.5|12
1639052990000|2021-12-09 12:29:50|348.95|344.85|348.82|344.72|349.03|344.93|348.82|344.72|11
1639053000000|2021-12-09 12:30:00|348.83|344.73|348.62|344.52|348.89|344.79|348.62|344.52|12
1639053010000|2021-12-09 12:30:10|348.6|344.5|348.44|344.34|348.6|344.5|348.39|344.29|15
1639053020000|2021-12-09 12:30:20|348.41|344.31|348.48|344.38|348.5|344.4|348.28|344.18|10
1639053030000|2021-12-09 12:30:30|348.5|344.4|348.44|344.34|348.5|344.4|348.39|344.29|15
1639053040000|2021-12-09 12:30:40|348.45|344.35|348.46|344.36|348.47|344.37|348.19|344.09|16
1639053050000|2021-12-09 12:30:50|348.45|344.35|348.49|344.39|348.52|344.42|348.4|344.3|11
1639053060000|2021-12-09 12:31:00|348.34|344.24|348.49|344.39|348.49|344.39|348.34|344.24|4
1639053070000|2021-12-09 12:31:10|348.5|344.4|348.49|344.39|348.52|344.42|348.33|344.23|7
1639053080000|2021-12-09 12:31:20|348.37|344.27|348.41|344.31|348.43|344.33|348.32|344.22|7
1639053090000|2021-12-09 12:31:30|348.4|344.3|348.35|344.25|348.41|344.31|348.24|344.14|11
1639053100000|2021-12-09 12:31:40|348.34|344.24|348.36|344.26|348.37|344.27|348.3|344.2|6
1639053110000|2021-12-09 12:31:50|348.29|344.19|348.26|344.16|348.37|344.27|348.26|344.16|11
1639053120000|2021-12-09 12:32:00|348.25|344.15|348.27|344.17|348.3|344.2|348.22|344.12|6
1639053130000|2021-12-09 12:32:10|348.25|344.15|348.26|344.16|348.35|344.25|348.22|344.12|9
1639053140000|2021-12-09 12:32:20|348.2|344.1|348.43|344.33|348.43|344.33|348.2|344.1|13
1639053150000|2021-12-09 12:32:30|348.54|344.44|348.68|344.58|348.7|344.6|348.45|344.35|18
1639053160000|2021-12-09 12:32:40|348.81|344.71|348.83|344.73|349.05|344.95|348.78|344.68|25
1639053170000|2021-12-09 12:32:50|348.82|344.72|348.78|344.68|348.82|344.72|348.77|344.67|12
1639053180000|2021-12-09 12:33:00|348.62|344.52|348.58|344.48|348.72|344.62|348.58|344.48|11
1639053190000|2021-12-09 12:33:10|348.65|344.55|348.58|344.48|348.65|344.55|348.4|344.3|6
1639053200000|2021-12-09 12:33:20|348.57|344.47|348.64|344.54|348.64|344.54|348.54|344.44|8
1639053210000|2021-12-09 12:33:30|348.65|344.55|348.8|344.7|348.87|344.77|348.58|344.48|15
1639053220000|2021-12-09 12:33:40|348.92|344.82|349.06|344.96|349.08|344.98|348.8|344.7|14
1639053230000|2021-12-09 12:33:50|349.05|344.95|349.16|345.06|349.23|345.13|349.05|344.95|13
1639053240000|2021-12-09 12:34:00|349.17|345.07|349.17|345.07|349.17|345.07|348.99|344.89|3
1639053250000|2021-12-09 12:34:10|348.96|344.86|348.76|344.66|349.07|344.97|348.76|344.66|8
1639053260000|2021-12-09 12:34:20|348.86|344.76|348.85|344.75|348.86|344.76|348.77|344.67|4
1639053270000|2021-12-09 12:34:30|348.59|344.49|348.71|344.61|348.74|344.64|348.59|344.49|6
1639053280000|2021-12-09 12:34:40|348.72|344.62|348.69|344.59|348.74|344.64|348.63|344.53|6
1639053290000|2021-12-09 12:34:50|348.76|344.66|348.83|344.73|348.84|344.74|348.7|344.6|11
1639053300000|2021-12-09 12:35:00|348.79|344.69|348.85|344.75|348.88|344.78|348.73|344.63|8
1639053310000|2021-12-09 12:35:10|348.82|344.72|348.85|344.75|348.85|344.75|348.74|344.64|8
1639053320000|2021-12-09 12:35:20|348.86|344.76|348.87|344.77|348.87|344.77|348.77|344.67|9
1639053330000|2021-12-09 12:35:30|348.74|344.64|348.76|344.66|348.76|344.66|348.74|344.64|2
1639053340000|2021-12-09 12:35:40|348.85|344.75|349.18|345.08|349.18|345.08|348.76|344.66|21
1639053350000|2021-12-09 12:35:50|349.16|345.06|349.14|345.04|349.25|345.15|349.11|345.01|21
1639053360000|2021-12-09 12:36:00|349.19|345.09|349.29|345.19|349.32|345.22|349.09|344.99|21
1639053370000|2021-12-09 12:36:10|349.27|345.17|349.57|345.47|349.57|345.47|349.2|345.1|21
1639053380000|2021-12-09 12:36:20|349.59|345.49|349.5|345.4|349.62|345.52|349.49|345.39|15
1639053390000|2021-12-09 12:36:30|349.51|345.41|349.38|345.28|349.57|345.47|349.32|345.22|14
1639053400000|2021-12-09 12:36:40|349.39|345.29|349.53|345.43|349.59|345.49|349.3|345.2|12
1639053410000|2021-12-09 12:36:50|349.51|345.41|349.45|345.35|349.62|345.52|349.37|345.27|14
1639053420000|2021-12-09 12:37:00|349.34|345.24|349.52|345.42|349.54|345.44|349.34|345.24|6
1639053430000|2021-12-09 12:37:10|349.48|345.38|349.64|345.54|349.69|345.59|349.44|345.34|21
1639053440000|2021-12-09 12:37:20|349.67|345.57|349.57|345.47|349.67|345.57|349.52|345.42|13
1639053450000|2021-12-09 12:37:30|349.49|345.39|349.45|345.35|349.6|345.5|349.35|345.25|20
1639053460000|2021-12-09 12:37:40|349.43|345.33|349.41|345.31|349.44|345.34|349.32|345.22|10
1639053470000|2021-12-09 12:37:50|349.39|345.29|349.38|345.28|349.4|345.3|349.22|345.12|9
1639053480000|2021-12-09 12:38:00|349.28|345.18|349.22|345.12|349.37|345.27|349.11|345.01|8
1639053490000|2021-12-09 12:38:10|349.32|345.22|349.25|345.15|349.33|345.23|349.24|345.14|5
1639053500000|2021-12-09 12:38:20|349.22|345.12|349.28|345.18|349.3|345.2|349.04|344.94|13
1639053510000|2021-12-09 12:38:30|349.13|345.03|349.4|345.3|349.47|345.37|349.13|345.03|23
1639053520000|2021-12-09 12:38:40|349.37|345.27|349.47|345.37|349.54|345.44|349.37|345.27|20
1639053530000|2021-12-09 12:38:50|349.46|345.36|349.52|345.42|349.53|345.43|349.46|345.36|6
1639053540000|2021-12-09 12:39:00|349.47|345.37|349.49|345.39|349.56|345.46|349.33|345.23|20
1639053550000|2021-12-09 12:39:10|349.45|345.35|349.47|345.37|349.53|345.43|349.41|345.31|16
1639053560000|2021-12-09 12:39:20|349.46|345.36|349.43|345.33|349.46|345.36|349.34|345.24|8
1639053570000|2021-12-09 12:39:30|349.4|345.3|349.52|345.42|349.52|345.42|349.4|345.3|4
1639053580000|2021-12-09 12:39:40|349.54|345.44|349.58|345.48|349.58|345.48|349.44|345.34|7
1639053590000|2021-12-09 12:39:50|349.6|345.5|349.53|345.43|349.68|345.58|349.53|345.43|19
1639053600000|2021-12-09 12:40:00|349.55|345.45|349.49|345.39|349.56|345.46|349.42|345.32|11
1639053610000|2021-12-09 12:40:10|349.43|345.33|349.42|345.32|349.5|345.4|349.27|345.17|12
1639053620000|2021-12-09 12:40:20|349.44|345.34|349.48|345.38|349.54|345.44|349.41|345.31|19
1639053630000|2021-12-09 12:40:30|349.4|345.3|349.33|345.23|349.4|345.3|349.23|345.13|9
1639053640000|2021-12-09 12:40:40|349.32|345.22|349.24|345.14|349.32|345.22|349.24|345.14|7
1639053650000|2021-12-09 12:40:50|349.23|345.13|349.11|345.01|349.31|345.21|349.11|345.01|8
1639053660000|2021-12-09 12:41:00|349.13|345.03|349.15|345.05|349.27|345.17|349.05|344.95|23
1639053670000|2021-12-09 12:41:10|349.17|345.07|349.22|345.12|349.25|345.15|349.16|345.06|8
1639053680000|2021-12-09 12:41:20|349.23|345.13|349.13|345.03|349.24|345.14|348.96|344.86|18
1639053690000|2021-12-09 12:41:30|349.11|345.01|349|344.9|349.11|345.01|348.99|344.89|6
1639053700000|2021-12-09 12:41:40|349.01|344.91|349.25|345.15|349.27|345.17|348.92|344.82|15
1639053710000|2021-12-09 12:41:50|349.14|345.04|349.24|345.14|349.24|345.14|349.09|344.99|8
1639053720000|2021-12-09 12:42:00|349.21|345.11|349.01|344.91|349.24|345.14|349.01|344.91|14
1639053730000|2021-12-09 12:42:10|349.22|345.12|349.18|345.08|349.23|345.13|349.1|345|17
1639053740000|2021-12-09 12:42:20|349.01|344.91|349.36|345.26|349.39|345.29|349.01|344.91|26
1639053750000|2021-12-09 12:42:30|349.35|345.25|349.48|345.38|349.48|345.38|349.35|345.25|16
1639053760000|2021-12-09 12:42:40|349.47|345.37|349.74|345.64|349.74|345.64|349.46|345.36|19
1639053770000|2021-12-09 12:42:50|349.51|345.41|349.58|345.48|349.71|345.61|349.51|345.41|15
1639053780000|2021-12-09 12:43:00|349.65|345.55|349.51|345.41|349.65|345.55|349.44|345.34|21
1639053790000|2021-12-09 12:43:10|349.54|345.44|349.74|345.64|349.74|345.64|349.52|345.42|19
1639053800000|2021-12-09 12:43:20|349.68|345.58|349.94|345.84|349.94|345.84|349.68|345.58|13
1639053810000|2021-12-09 12:43:30|349.75|345.65|349.8|345.7|349.92|345.82|349.71|345.61|12
1639053820000|2021-12-09 12:43:40|349.69|345.59|349.84|345.74|349.87|345.77|349.69|345.59|7
1639053830000|2021-12-09 12:43:50|349.83|345.73|349.71|345.61|349.93|345.83|349.71|345.61|10
1639053840000|2021-12-09 12:44:00|349.8|345.7|349.71|345.61|349.8|345.7|349.57|345.47|13
1639053850000|2021-12-09 12:44:10|349.72|345.62|349.63|345.53|349.77|345.67|349.63|345.53|6
1639053860000|2021-12-09 12:44:20|349.58|345.48|349.64|345.54|349.76|345.66|349.58|345.48|13
1639053870000|2021-12-09 12:44:30|349.61|345.51|349.5|345.4|349.61|345.51|349.45|345.35|19
1639053880000|2021-12-09 12:44:40|349.63|345.53|349.94|345.84|349.94|345.84|349.53|345.43|29
1639053890000|2021-12-09 12:44:50|349.95|345.85|349.88|345.78|350.05|345.95|349.78|345.68|28
1639053900000|2021-12-09 12:45:00|349.97|345.87|349.78|345.68|350|345.9|349.73|345.63|28
1639053910000|2021-12-09 12:45:10|349.79|345.69|349.77|345.67|349.83|345.73|349.57|345.47|30
1639053920000|2021-12-09 12:45:20|349.76|345.66|349.97|345.87|349.97|345.87|349.75|345.65|24
1639053930000|2021-12-09 12:45:30|349.98|345.88|350.12|346.02|350.22|346.12|349.97|345.87|20
1639053940000|2021-12-09 12:45:40|350.14|346.04|350.1|346|350.14|346.04|349.99|345.89|13
1639053950000|2021-12-09 12:45:50|350.07|345.97|350.02|345.92|350.1|346|349.94|345.84|22
1639053960000|2021-12-09 12:46:00|350.03|345.93|350.02|345.92|350.07|345.97|349.85|345.75|11
1639053970000|2021-12-09 12:46:10|350|345.9|349.98|345.88|350.01|345.91|349.95|345.85|9
1639053980000|2021-12-09 12:46:20|349.99|345.89|349.96|345.86|350.11|346.01|349.91|345.81|11
1639053990000|2021-12-09 12:46:30|349.84|345.74|350.54|346.44|350.54|346.44|349.77|345.67|27
1639054000000|2021-12-09 12:46:40|350.55|346.45|350.38|346.28|350.65|346.55|350.34|346.24|31
1639054010000|2021-12-09 12:46:50|350.42|346.32|350.44|346.34|350.55|346.45|350.42|346.32|19
1639054020000|2021-12-09 12:47:00|350.45|346.35|350.54|346.44|350.54|346.44|350.4|346.3|20
1639054030000|2021-12-09 12:47:10|350.5|346.4|350.5|346.4|350.5|346.4|350.39|346.29|14
1639054040000|2021-12-09 12:47:20|350.51|346.41|350.28|346.18|350.51|346.41|350.28|346.18|12
1639054050000|2021-12-09 12:47:30|350.29|346.19|350.28|346.18|350.43|346.33|350.24|346.14|22
1639054060000|2021-12-09 12:47:40|350.29|346.19|350.34|346.24|350.4|346.3|350.25|346.15|19
1639054070000|2021-12-09 12:47:50|350.35|346.25|350.45|346.35|350.47|346.37|350.34|346.24|10
1639054080000|2021-12-09 12:48:00|350.24|346.14|350.2|346.1|350.44|346.34|350.18|346.08|20
1639054090000|2021-12-09 12:48:10|350.18|346.08|350.57|346.47|350.57|346.47|350.13|346.03|18
1639054100000|2021-12-09 12:48:20|350.58|346.48|350.68|346.58|350.68|346.58|350.52|346.42|8
1639054110000|2021-12-09 12:48:30|350.55|346.45|350.47|346.37|350.66|346.56|350.43|346.33|26
1639054120000|2021-12-09 12:48:40|350.48|346.38|350.43|346.33|350.54|346.44|350.28|346.18|23
1639054130000|2021-12-09 12:48:50|350.42|346.32|350.28|346.18|350.47|346.37|350.28|346.18|9
1639054140000|2021-12-09 12:49:00|350.27|346.17|350.63|346.53|350.63|346.53|350.25|346.15|18
1639054150000|2021-12-09 12:49:10|350.55|346.45|350.51|346.41|350.62|346.52|350.51|346.41|7
1639054160000|2021-12-09 12:49:20|350.5|346.4|350.65|346.55|350.65|346.55|350.5|346.4|11
1639054170000|2021-12-09 12:49:30|350.46|346.36|350.55|346.45|350.63|346.53|350.46|346.36|10
1639054180000|2021-12-09 12:49:40|350.38|346.28|350.4|346.3|350.58|346.48|350.34|346.24|22
1639054190000|2021-12-09 12:49:50|350.35|346.25|350.43|346.33|350.55|346.45|350.33|346.23|11
1639054200000|2021-12-09 12:50:00|350.55|346.45|350.39|346.29|350.59|346.49|350.35|346.25|24
1639054210000|2021-12-09 12:50:10|350.37|346.27|350.26|346.16|350.41|346.31|350.13|346.03|13
1639054220000|2021-12-09 12:50:20|350.3|346.2|350.29|346.19|350.41|346.31|350.17|346.07|22
1639054230000|2021-12-09 12:50:30|350.37|346.27|350.21|346.11|350.38|346.28|350.21|346.11|20
1639054240000|2021-12-09 12:50:40|350.31|346.21|350.38|346.28|350.41|346.31|350.26|346.16|25
1639054250000|2021-12-09 12:50:50|350.41|346.31|350.41|346.31|350.46|346.36|350.24|346.14|15
1639054260000|2021-12-09 12:51:00|350.46|346.36|350.46|346.36|350.47|346.37|350.19|346.09|9
1639054270000|2021-12-09 12:51:10|350.17|346.07|350.18|346.08|350.46|346.36|350.17|346.07|4
1639054280000|2021-12-09 12:51:20|350.27|346.17|350.18|346.08|350.27|346.17|350.06|345.96|15
1639054290000|2021-12-09 12:51:30|350.17|346.07|350|345.9|350.17|346.07|349.77|345.67|12
1639054300000|2021-12-09 12:51:40|350.02|345.92|350.05|345.95|350.06|345.96|349.92|345.82|14
1639054310000|2021-12-09 12:51:50|350.06|345.96|350.11|346.01|350.13|346.03|350.04|345.94|17
1639054320000|2021-12-09 12:52:00|349.93|345.83|349.81|345.71|350.12|346.02|349.81|345.71|14
1639054330000|2021-12-09 12:52:10|349.96|345.86|349.98|345.88|350.03|345.93|349.82|345.72|15
1639054340000|2021-12-09 12:52:20|349.99|345.89|349.91|345.81|349.99|345.89|349.87|345.77|10
1639054350000|2021-12-09 12:52:30|349.92|345.82|349.92|345.82|349.96|345.86|349.72|345.62|19
1639054360000|2021-12-09 12:52:40|349.94|345.84|349.99|345.89|350.03|345.93|349.8|345.7|15
1639054370000|2021-12-09 12:52:50|350|345.9|350.01|345.91|350.01|345.91|349.84|345.74|3
1639054380000|2021-12-09 12:53:00|349.98|345.88|349.99|345.89|349.99|345.89|349.85|345.75|4
1639054390000|2021-12-09 12:53:10|349.98|345.88|349.91|345.81|349.99|345.89|349.91|345.81|9
1639054400000|2021-12-09 12:53:20|349.96|345.86|349.69|345.59|350|345.9|349.69|345.59|9
1639054410000|2021-12-09 12:53:30|349.68|345.58|349.88|345.78|349.88|345.78|349.68|345.58|2
1639054420000|2021-12-09 12:53:40|349.72|345.62|349.88|345.78|349.88|345.78|349.72|345.62|4
1639054430000|2021-12-09 12:53:50|349.89|345.79|349.88|345.78|349.89|345.79|349.88|345.78|2
1639054440000|2021-12-09 12:54:00|349.89|345.79|349.62|345.52|349.89|345.79|349.61|345.51|14
1639054450000|2021-12-09 12:54:10|349.66|345.56|349.46|345.36|349.71|345.61|349.36|345.26|14
1639054460000|2021-12-09 12:54:20|349.51|345.41|349.28|345.18|349.51|345.41|349.28|345.18|20
1639054470000|2021-12-09 12:54:30|349.27|345.17|349.29|345.19|349.43|345.33|349.19|345.09|21
1639054480000|2021-12-09 12:54:40|349.41|345.31|349.49|345.39|349.49|345.39|349.33|345.23|6
1639054490000|2021-12-09 12:54:50|349.5|345.4|349.67|345.57|349.67|345.57|349.41|345.31|11
1639054500000|2021-12-09 12:55:00|349.66|345.56|349.5|345.4|349.67|345.57|349.38|345.28|9
1639054510000|2021-12-09 12:55:10|349.4|345.3|349.57|345.47|349.57|345.47|349.37|345.27|19
1639054520000|2021-12-09 12:55:20|349.37|345.27|349.53|345.43|349.56|345.46|349.37|345.27|16
1639054530000|2021-12-09 12:55:30|349.28|345.18|349.59|345.49|349.6|345.5|349.28|345.18|14
1639054540000|2021-12-09 12:55:40|349.63|345.53|349.59|345.49|349.77|345.67|349.48|345.38|17
1639054550000|2021-12-09 12:55:50|349.63|345.53|349.7|345.6|349.7|345.6|349.55|345.45|13
1639054560000|2021-12-09 12:56:00|349.53|345.43|349.53|345.43|349.53|345.43|349.53|345.43|1
1639054570000|2021-12-09 12:56:10|349.64|345.54|349.75|345.65|349.89|345.79|349.64|345.54|6
1639054590000|2021-12-09 12:56:30|349.85|345.75|350.11|346.01|350.11|346.01|349.85|345.75|6
1639054600000|2021-12-09 12:56:40|350.1|346|350.14|346.04|350.14|346.04|349.96|345.86|5
1639054610000|2021-12-09 12:56:50|350.1|346|350.1|346|350.1|346|349.96|345.86|7
1639054620000|2021-12-09 12:57:00|349.95|345.85|349.86|345.76|350.03|345.93|349.84|345.74|9
1639054630000|2021-12-09 12:57:10|349.85|345.75|349.76|345.66|349.85|345.75|349.55|345.45|19
1639054640000|2021-12-09 12:57:20|349.73|345.63|349.66|345.56|349.76|345.66|349.51|345.41|18
1639054650000|2021-12-09 12:57:30|349.7|345.6|349.69|345.59|349.71|345.61|349.61|345.51|4
1639054660000|2021-12-09 12:57:40|349.71|345.61|349.43|345.33|349.71|345.61|349.39|345.29|22
1639054670000|2021-12-09 12:57:50|349.23|345.13|349.45|345.35|349.46|345.36|349.2|345.1|9
1639054680000|2021-12-09 12:58:00|349.47|345.37|349.38|345.28|349.61|345.51|349.38|345.28|20
1639054690000|2021-12-09 12:58:10|349.36|345.26|349.37|345.27|349.4|345.3|349.16|345.06|22
1639054700000|2021-12-09 12:58:20|349.21|345.11|349.27|345.17|349.36|345.26|349.12|345.02|14
1639054710000|2021-12-09 12:58:30|349.29|345.19|349.42|345.32|349.42|345.32|349.15|345.05|13
1639054720000|2021-12-09 12:58:40|349.41|345.31|349.55|345.45|349.62|345.52|349.25|345.15|13
1639054730000|2021-12-09 12:58:50|349.56|345.46|349.58|345.48|349.66|345.56|349.52|345.42|11
1639054740000|2021-12-09 12:59:00|349.59|345.49|349.55|345.45|349.61|345.51|349.35|345.25|11
1639054750000|2021-12-09 12:59:10|349.54|345.44|349.55|345.45|349.6|345.5|349.41|345.31|18
1639054760000|2021-12-09 12:59:20|349.54|345.44|349.28|345.18|349.54|345.44|349.14|345.04|21
1639054770000|2021-12-09 12:59:30|349.27|345.17|349.28|345.18|349.38|345.28|349.11|345.01|23
1639054780000|2021-12-09 12:59:40|349.27|345.17|349.31|345.21|349.37|345.27|349.17|345.07|21
1639054790000|2021-12-09 12:59:50|349.29|345.19|349.12|345.02|349.35|345.25|349.08|344.98|13
1639054800000|2021-12-09 13:00:00|349.15|345.05|349|344.9|349.19|345.09|348.77|344.67|21
1639054810000|2021-12-09 13:00:10|348.99|344.89|348.95|344.85|349|344.9|348.8|344.7|15
1639054820000|2021-12-09 13:00:20|348.97|344.87|349.1|345|349.15|345.05|348.88|344.78|16
1639054830000|2021-12-09 13:00:30|348.86|344.76|348.97|344.87|348.97|344.87|348.85|344.75|3
1639054840000|2021-12-09 13:00:40|348.95|344.85|349.1|345|349.1|345|348.93|344.83|8
1639054850000|2021-12-09 13:00:50|348.98|344.88|349.01|344.91|349.05|344.95|348.96|344.86|10
1639054860000|2021-12-09 13:01:00|349|344.9|348.7|344.6|349|344.9|348.48|344.38|14
1639054870000|2021-12-09 13:01:10|348.71|344.61|348.61|344.51|348.79|344.69|348.47|344.37|25
1639054880000|2021-12-09 13:01:20|348.67|344.57|348.67|344.57|348.8|344.7|348.51|344.41|21
1639054890000|2021-12-09 13:01:30|348.66|344.56|348.86|344.76|348.86|344.76|348.62|344.52|15
1639054900000|2021-12-09 13:01:40|348.85|344.75|348.74|344.64|348.86|344.76|348.61|344.51|21
1639054910000|2021-12-09 13:01:50|348.69|344.59|348.5|344.4|348.73|344.63|348.5|344.4|11
1639054920000|2021-12-09 13:02:00|348.51|344.41|348.61|344.51|348.71|344.61|348.51|344.41|14
1639054930000|2021-12-09 13:02:10|348.65|344.55|348.73|344.63|348.73|344.63|348.65|344.55|6
1639054940000|2021-12-09 13:02:20|348.74|344.64|348.55|344.45|348.75|344.65|348.54|344.44|14
1639054950000|2021-12-09 13:02:30|348.54|344.44|348.22|344.12|348.56|344.46|348.22|344.12|15
1639054960000|2021-12-09 13:02:40|348.4|344.3|348.43|344.33|348.43|344.33|348.16|344.06|6
1639054970000|2021-12-09 13:02:50|348.42|344.32|348.41|344.31|348.45|344.35|348.3|344.2|11
1639054980000|2021-12-09 13:03:00|348.42|344.32|348.44|344.34|348.44|344.34|348.35|344.25|12
1639054990000|2021-12-09 13:03:10|348.41|344.31|348.47|344.37|348.52|344.42|348.22|344.12|13
1639055000000|2021-12-09 13:03:20|348.48|344.38|348.55|344.45|348.59|344.49|348.43|344.33|18
1639055010000|2021-12-09 13:03:30|348.56|344.46|348.73|344.63|348.77|344.67|348.56|344.46|10
1639055020000|2021-12-09 13:03:40|348.74|344.64|348.68|344.58|348.78|344.68|348.56|344.46|13
1639055030000|2021-12-09 13:03:50|348.66|344.56|348.64|344.54|348.69|344.59|348.53|344.43|15
1639055040000|2021-12-09 13:04:00|348.65|344.55|348.71|344.61|348.71|344.61|348.5|344.4|14
1639055050000|2021-12-09 13:04:10|348.68|344.58|348.68|344.58|348.7|344.6|348.56|344.46|16
1639055060000|2021-12-09 13:04:20|348.7|344.6|348.85|344.75|348.85|344.75|348.69|344.59|8
1639055070000|2021-12-09 13:04:30|348.84|344.74|349.07|344.97|349.07|344.97|348.73|344.63|11
1639055080000|2021-12-09 13:04:40|349.08|344.98|348.98|344.88|349.08|344.98|348.77|344.67|13
1639055090000|2021-12-09 13:04:50|348.99|344.89|348.77|344.67|349.05|344.95|348.74|344.64|11
1639055100000|2021-12-09 13:05:00|348.86|344.76|348.7|344.6|348.86|344.76|348.61|344.51|14
1639055110000|2021-12-09 13:05:10|348.67|344.57|348.7|344.6|348.73|344.63|348.63|344.53|14
1639055120000|2021-12-09 13:05:20|348.66|344.56|348.64|344.54|348.66|344.56|348.51|344.41|6
1639055130000|2021-12-09 13:05:30|348.62|344.52|348.63|344.53|348.66|344.56|348.59|344.49|5
1639055140000|2021-12-09 13:05:40|348.6|344.5|348.47|344.37|348.66|344.56|348.42|344.32|5
1639055150000|2021-12-09 13:05:50|348.61|344.51|348.65|344.55|348.69|344.59|348.49|344.39|13
1639055160000|2021-12-09 13:06:00|348.53|344.43|348.57|344.47|348.65|344.55|348.5|344.4|7
1639055170000|2021-12-09 13:06:10|348.56|344.46|348.34|344.24|348.56|344.46|348.27|344.17|13
1639055180000|2021-12-09 13:06:20|348.32|344.22|348.25|344.15|348.42|344.32|348.25|344.15|10
1639055190000|2021-12-09 13:06:30|348.27|344.17|348.08|343.98|348.31|344.21|347.96|343.86|19
1639055200000|2021-12-09 13:06:40|347.78|343.68|347.93|343.83|348.08|343.98|347.78|343.68|11
1639055210000|2021-12-09 13:06:50|347.82|343.72|347.89|343.79|348.01|343.91|347.73|343.63|17
1639055220000|2021-12-09 13:07:00|347.92|343.82|347.94|343.84|347.94|343.84|347.87|343.77|7
1639055230000|2021-12-09 13:07:10|347.87|343.77|347.91|343.81|347.91|343.81|347.81|343.71|3
1639055240000|2021-12-09 13:07:20|347.96|343.86|348.09|343.99|348.12|344.02|347.79|343.69|20
1639055250000|2021-12-09 13:07:30|348.08|343.98|348.07|343.97|348.08|343.98|347.86|343.76|14
1639055260000|2021-12-09 13:07:40|348.09|343.99|348.01|343.91|348.09|343.99|347.87|343.77|12
1639055270000|2021-12-09 13:07:50|347.86|343.76|347.99|343.89|347.99|343.89|347.72|343.62|20
1639055280000|2021-12-09 13:08:00|348|343.9|347.93|343.83|348|343.9|347.69|343.59|14
1639055290000|2021-12-09 13:08:10|347.94|343.84|347.92|343.82|347.96|343.86|347.73|343.63|10
1639055300000|2021-12-09 13:08:20|347.91|343.81|347.76|343.66|347.92|343.82|347.73|343.63|18
1639055310000|2021-12-09 13:08:30|347.77|343.67|347.8|343.7|347.83|343.73|347.64|343.54|13
1639055320000|2021-12-09 13:08:40|347.81|343.71|347.78|343.68|347.85|343.75|347.75|343.65|12
1639055330000|2021-12-09 13:08:50|347.79|343.69|347.79|343.69|347.79|343.69|347.61|343.51|9
1639055340000|2021-12-09 13:09:00|347.66|343.56|347.51|343.41|347.8|343.7|347.33|343.23|19
1639055350000|2021-12-09 13:09:10|347.34|343.24|347.61|343.51|347.63|343.53|347.25|343.15|18
1639055360000|2021-12-09 13:09:20|347.55|343.45|347.36|343.26|347.56|343.46|347.36|343.26|16
1639055370000|2021-12-09 13:09:30|347.35|343.25|347.67|343.57|347.67|343.57|347.27|343.17|24
1639055380000|2021-12-09 13:09:40|347.68|343.58|347.79|343.69|347.79|343.69|347.66|343.56|8
1639055390000|2021-12-09 13:09:50|347.8|343.7|347.62|343.52|347.8|343.7|347.62|343.52|10
1639055400000|2021-12-09 13:10:00|347.64|343.54|347.71|343.61|347.83|343.73|347.61|343.51|16
1639055410000|2021-12-09 13:10:10|347.72|343.62|347.67|343.57|347.81|343.71|347.67|343.57|9
1639055420000|2021-12-09 13:10:20|347.66|343.56|347.81|343.71|347.81|343.71|347.62|343.52|11
1639055430000|2021-12-09 13:10:30|347.82|343.72|347.56|343.46|347.83|343.73|347.56|343.46|7
1639055440000|2021-12-09 13:10:40|347.65|343.55|347.6|343.5|347.7|343.6|347.59|343.49|5
1639055450000|2021-12-09 13:10:50|347.55|343.45|347.79|343.69|347.8|343.7|347.55|343.45|7
1639055460000|2021-12-09 13:11:00|347.8|343.7|347.83|343.73|347.83|343.73|347.64|343.54|12
1639055470000|2021-12-09 13:11:10|347.92|343.82|348.09|343.99|348.1|344|347.8|343.7|13
1639055480000|2021-12-09 13:11:20|347.93|343.83|348.04|343.94|348.1|344|347.93|343.83|5
1639055490000|2021-12-09 13:11:30|348.09|343.99|348.03|343.93|348.09|343.99|347.93|343.83|5
1639055500000|2021-12-09 13:11:40|348.06|343.96|347.63|343.53|348.07|343.97|347.63|343.53|18
1639055510000|2021-12-09 13:11:50|347.72|343.62|347.94|343.84|347.95|343.85|347.72|343.62|22
1639055520000|2021-12-09 13:12:00|347.88|343.78|347.67|343.57|347.95|343.85|347.67|343.57|16
1639055530000|2021-12-09 13:12:10|347.73|343.63|347.68|343.58|347.78|343.68|347.53|343.43|20
1639055540000|2021-12-09 13:12:20|347.73|343.63|347.61|343.51|347.73|343.63|347.6|343.5|10
1639055550000|2021-12-09 13:12:30|347.69|343.59|347.68|343.58|347.76|343.66|347.58|343.48|11
1639055560000|2021-12-09 13:12:40|347.69|343.59|347.61|343.51|347.69|343.59|347.43|343.33|13
1639055570000|2021-12-09 13:12:50|347.55|343.45|347.49|343.39|347.59|343.49|347.43|343.33|14
1639055580000|2021-12-09 13:13:00|347.44|343.34|347.69|343.59|347.69|343.59|347.44|343.34|8
1639055590000|2021-12-09 13:13:10|347.7|343.6|347.63|343.53|347.71|343.61|347.56|343.46|10
1639055600000|2021-12-09 13:13:20|347.62|343.52|347.69|343.59|347.69|343.59|347.53|343.43|11
1639055610000|2021-12-09 13:13:30|347.53|343.43|347.68|343.58|347.71|343.61|347.52|343.42|13
1639055620000|2021-12-09 13:13:40|347.69|343.59|347.49|343.39|347.69|343.59|347.45|343.35|12
1639055630000|2021-12-09 13:13:50|347.39|343.29|347.4|343.3|347.52|343.42|347.23|343.13|18
1639055640000|2021-12-09 13:14:00|347.38|343.28|347.19|343.09|347.4|343.3|347.12|343.02|13
1639055650000|2021-12-09 13:14:10|347.31|343.21|347.23|343.13|347.31|343.21|347.13|343.03|18
1639055660000|2021-12-09 13:14:20|347.24|343.14|347.43|343.33|347.48|343.38|347.18|343.08|12
1639055670000|2021-12-09 13:14:30|347.42|343.32|347.46|343.36|347.46|343.36|347.33|343.23|6
1639055680000|2021-12-09 13:14:40|347.49|343.39|347.33|343.23|347.52|343.42|347.28|343.18|16
1639055690000|2021-12-09 13:14:50|347.35|343.25|347.45|343.35|347.65|343.55|347.35|343.25|10
1639055700000|2021-12-09 13:15:00|347.44|343.34|347.79|343.69|347.8|343.7|347.44|343.34|24
1639055710000|2021-12-09 13:15:10|347.8|343.7|347.93|343.83|347.99|343.89|347.73|343.63|18
1639055720000|2021-12-09 13:15:20|347.94|343.84|347.86|343.76|347.97|343.87|347.8|343.7|8
1639055730000|2021-12-09 13:15:30|347.9|343.8|347.91|343.81|347.92|343.82|347.76|343.66|10
1639055740000|2021-12-09 13:15:40|347.9|343.8|347.73|343.63|347.93|343.83|347.67|343.57|14
1639055750000|2021-12-09 13:15:50|347.79|343.69|347.64|343.54|347.79|343.69|347.6|343.5|13
1639055760000|2021-12-09 13:16:00|347.65|343.55|347.29|343.19|347.76|343.66|347.25|343.15|13
1639055770000|2021-12-09 13:16:10|347.25|343.15|347.32|343.22|347.32|343.22|347.23|343.13|6
1639055780000|2021-12-09 13:16:20|347.27|343.17|347.42|343.32|347.43|343.33|347.27|343.17|4
1639055790000|2021-12-09 13:16:30|347.16|343.06|347.26|343.16|347.26|343.16|347.16|343.06|5
1639055800000|2021-12-09 13:16:40|347.27|343.17|347.33|343.23|347.41|343.31|347.27|343.17|5
1639055810000|2021-12-09 13:16:50|347.3|343.2|347.34|343.24|347.45|343.35|347.21|343.11|15
1639055820000|2021-12-09 13:17:00|347.35|343.25|347.15|343.05|347.35|343.25|347.15|343.05|15
1639055830000|2021-12-09 13:17:10|347.16|343.06|347.18|343.08|347.21|343.11|347.14|343.04|11
1639055840000|2021-12-09 13:17:20|347.34|343.24|347.33|343.23|347.35|343.25|347.11|343.01|8
1639055850000|2021-12-09 13:17:30|347.13|343.03|347.33|343.23|347.33|343.23|347.03|342.93|4
1639055860000|2021-12-09 13:17:40|347.15|343.05|347.33|343.23|347.33|343.23|347.13|343.03|6
1639055870000|2021-12-09 13:17:50|347.12|343.02|347.33|343.23|347.33|343.23|346.99|342.89|5
1639055880000|2021-12-09 13:18:00|347.18|343.08|347.33|343.23|347.33|343.23|347.18|343.08|2
1639055890000|2021-12-09 13:18:10|347.02|342.92|347.27|343.17|347.34|343.24|347.02|342.92|7
1639055900000|2021-12-09 13:18:20|347.36|343.26|347.35|343.25|347.36|343.26|347.35|343.25|2
1639055910000|2021-12-09 13:18:30|347.2|343.1|347.43|343.33|347.43|343.33|347.1|343|11
1639055920000|2021-12-09 13:18:40|347.45|343.35|347.34|343.24|347.55|343.45|347.34|343.24|18
1639055930000|2021-12-09 13:18:50|347.4|343.3|347.28|343.18|347.41|343.31|347.19|343.09|10
1639055940000|2021-12-09 13:19:00|347.26|343.16|347.35|343.25|347.46|343.36|347.26|343.16|12
1639055950000|2021-12-09 13:19:10|347.45|343.35|347.45|343.35|347.57|343.47|347.44|343.34|15
1639055960000|2021-12-09 13:19:20|347.57|343.47|347.65|343.55|347.66|343.56|347.32|343.22|13
1639055970000|2021-12-09 13:19:30|347.55|343.45|347.74|343.64|347.76|343.66|347.55|343.45|13
1639055980000|2021-12-09 13:19:40|347.72|343.62|347.58|343.48|347.74|343.64|347.39|343.29|17
1639055990000|2021-12-09 13:19:50|347.71|343.61|347.65|343.55|347.71|343.61|347.58|343.48|6
1639056000000|2021-12-09 13:20:00|347.63|343.53|347.7|343.6|347.73|343.63|347.62|343.52|14
1639056010000|2021-12-09 13:20:10|347.68|343.58|347.46|343.36|347.68|343.58|347.35|343.25|14
1639056020000|2021-12-09 13:20:20|347.45|343.35|347.64|343.54|347.64|343.54|347.42|343.32|6
1639056030000|2021-12-09 13:20:30|347.51|343.41|347.65|343.55|347.65|343.55|347.51|343.41|6
1639056040000|2021-12-09 13:20:40|347.63|343.53|347.63|343.53|347.67|343.57|347.51|343.41|20
1639056050000|2021-12-09 13:20:50|347.64|343.54|347.69|343.59|347.7|343.6|347.49|343.39|10
1639056060000|2021-12-09 13:21:00|347.71|343.61|347.61|343.51|347.74|343.64|347.5|343.4|17
1639056070000|2021-12-09 13:21:10|347.62|343.52|347.48|343.38|347.62|343.52|347.28|343.18|16
1639056080000|2021-12-09 13:21:20|347.43|343.33|347.42|343.32|347.43|343.33|347.42|343.32|2
1639056090000|2021-12-09 13:21:30|347.48|343.38|347.48|343.38|347.49|343.39|347.42|343.32|7
1639056100000|2021-12-09 13:21:40|347.32|343.22|347.32|343.22|347.48|343.38|347.2|343.1|6
1639056110000|2021-12-09 13:21:50|347.17|343.07|347.22|343.12|347.22|343.12|347.17|343.07|2
1639056120000|2021-12-09 13:22:00|347.26|343.16|347.22|343.12|347.33|343.23|347.02|342.92|5
1639056140000|2021-12-09 13:22:20|347.16|343.06|347.27|343.17|347.33|343.23|347.16|343.06|4
1639056150000|2021-12-09 13:22:30|347.24|343.14|347.19|343.09|347.24|343.14|347.09|342.99|15
1639056160000|2021-12-09 13:22:40|347.17|343.07|346.79|342.69|347.18|343.08|346.79|342.69|13
1639056170000|2021-12-09 13:22:50|346.84|342.74|346.99|342.89|347.02|342.92|346.69|342.59|7
1639056180000|2021-12-09 13:23:00|347|342.9|347.06|342.96|347.1|343|346.78|342.68|22
1639056190000|2021-12-09 13:23:10|347.12|343.02|346.94|342.84|347.12|343.02|346.73|342.63|19
1639056200000|2021-12-09 13:23:20|346.79|342.69|346.91|342.81|346.94|342.84|346.74|342.64|9
1639056210000|2021-12-09 13:23:30|346.79|342.69|346.76|342.66|346.91|342.81|346.65|342.55|7
1639056220000|2021-12-09 13:23:40|346.63|342.53|346.63|342.53|346.8|342.7|346.52|342.42|9
1639056230000|2021-12-09 13:23:50|346.8|342.7|346.43|342.33|346.8|342.7|346.25|342.15|13
1639056240000|2021-12-09 13:24:00|346.42|342.32|346.51|342.41|346.52|342.42|346.32|342.22|9
1639056250000|2021-12-09 13:24:10|346.4|342.3|346.44|342.34|346.44|342.34|346.31|342.21|8
1639056260000|2021-12-09 13:24:20|346.33|342.23|346.4|342.3|346.44|342.34|346.27|342.17|9
1639056270000|2021-12-09 13:24:30|346.28|342.18|346.28|342.18|346.4|342.3|346.14|342.04|20
1639056280000|2021-12-09 13:24:40|346.3|342.2|346.34|342.24|346.36|342.26|346.13|342.03|11
1639056290000|2021-12-09 13:24:50|346.36|342.26|346.51|342.41|346.53|342.43|346.17|342.07|26
1639056300000|2021-12-09 13:25:00|346.48|342.38|346.52|342.42|346.58|342.48|346.3|342.2|24
1639056310000|2021-12-09 13:25:10|346.55|342.45|346.34|342.24|346.58|342.48|346.3|342.2|14
1639056320000|2021-12-09 13:25:20|346.33|342.23|346.22|342.12|346.33|342.23|346.18|342.08|15
1639056330000|2021-12-09 13:25:30|346.21|342.11|346.2|342.1|346.26|342.16|346.1|342|14
1639056340000|2021-12-09 13:25:40|346.08|341.98|346.16|342.06|346.21|342.11|346.08|341.98|8
1639056350000|2021-12-09 13:25:50|346.17|342.07|346.16|342.06|346.23|342.13|346.08|341.98|12
1639056360000|2021-12-09 13:26:00|346.06|341.96|346.16|342.06|346.19|342.09|346.06|341.96|8
1639056370000|2021-12-09 13:26:10|346.17|342.07|346.17|342.07|346.17|342.07|346.16|342.06|9
1639056380000|2021-12-09 13:26:20|346.18|342.08|346.27|342.17|346.28|342.18|346.18|342.08|5
1639056390000|2021-12-09 13:26:30|346.25|342.15|346.19|342.09|346.29|342.19|346.13|342.03|11
1639056400000|2021-12-09 13:26:40|346.18|342.08|345.95|341.85|346.2|342.1|345.9|341.8|17
1639056410000|2021-12-09 13:26:50|345.9|341.8|346.06|341.96|346.07|341.97|345.65|341.55|21
1639056420000|2021-12-09 13:27:00|346.05|341.95|346.01|341.91|346.05|341.95|345.76|341.66|23
1639056430000|2021-12-09 13:27:10|345.96|341.86|346.12|342.02|346.14|342.04|345.85|341.75|12
1639056440000|2021-12-09 13:27:20|346.06|341.96|346.03|341.93|346.14|342.04|345.91|341.81|15
1639056450000|2021-12-09 13:27:30|346.12|342.02|345.91|341.81|346.15|342.05|345.87|341.77|17
1639056460000|2021-12-09 13:27:40|345.92|341.82|346.07|341.97|346.07|341.97|345.88|341.78|10
1639056470000|2021-12-09 13:27:50|346.08|341.98|346.12|342.02|346.16|342.06|345.88|341.78|16
1639056480000|2021-12-09 13:28:00|346.1|342|345.9|341.8|346.11|342.01|345.9|341.8|18
1639056490000|2021-12-09 13:28:10|345.95|341.85|346.12|342.02|346.12|342.02|345.95|341.85|9
1639056500000|2021-12-09 13:28:20|345.93|341.83|346.21|342.11|346.27|342.17|345.93|341.83|14
1639056510000|2021-12-09 13:28:30|346.17|342.07|346.66|342.56|346.66|342.56|346.17|342.07|18
1639056520000|2021-12-09 13:28:40|346.74|342.64|346.58|342.48|346.97|342.87|346.58|342.48|23
1639056530000|2021-12-09 13:28:50|346.36|342.26|346.55|342.45|346.73|342.63|346.36|342.26|15
1639056540000|2021-12-09 13:29:00|346.68|342.58|346.64|342.54|346.71|342.61|346.56|342.46|16
1639056550000|2021-12-09 13:29:10|346.62|342.52|346.54|342.44|346.62|342.52|346.47|342.37|20
1639056560000|2021-12-09 13:29:20|346.45|342.35|346.74|342.64|346.88|342.78|346.45|342.35|24
1639056570000|2021-12-09 13:29:30|346.76|342.66|346.85|342.75|346.89|342.79|346.73|342.63|25
1639056580000|2021-12-09 13:29:40|346.86|342.76|346.93|342.83|346.94|342.84|346.78|342.68|19
1639056590000|2021-12-09 13:29:50|346.94|342.84|346.87|342.77|346.96|342.86|346.87|342.77|8
1639056600000|2021-12-09 13:30:00|346.91|342.81|346.86|342.76|346.91|342.81|346.74|342.64|7
1639056610000|2021-12-09 13:30:10|346.87|342.77|346.94|342.84|347.02|342.92|346.76|342.66|16
1639056620000|2021-12-09 13:30:20|346.95|342.85|346.87|342.77|346.98|342.88|346.8|342.7|13
1639056630000|2021-12-09 13:30:30|346.98|342.88|346.91|342.81|346.98|342.88|346.91|342.81|7
1639056640000|2021-12-09 13:30:40|346.98|342.88|347.12|343.02|347.15|343.05|346.92|342.82|14
1639056650000|2021-12-09 13:30:50|347.13|343.03|346.89|342.79|347.14|343.04|346.89|342.79|16
1639056660000|2021-12-09 13:31:00|346.9|342.8|346.63|342.53|347|342.9|346.63|342.53|26
1639056670000|2021-12-09 13:31:10|346.64|342.54|346.84|342.74|346.85|342.75|346.64|342.54|12
1639056680000|2021-12-09 13:31:20|346.83|342.73|346.84|342.74|346.87|342.77|346.78|342.68|12
1639056690000|2021-12-09 13:31:30|346.81|342.71|346.83|342.73|346.87|342.77|346.7|342.6|11
1639056700000|2021-12-09 13:31:40|346.84|342.74|346.68|342.58|346.86|342.76|346.65|342.55|8
1639056710000|2021-12-09 13:31:50|346.65|342.55|346.36|342.26|346.73|342.63|346.36|342.26|17
1639056720000|2021-12-09 13:32:00|346.41|342.31|346.3|342.2|346.41|342.31|346.18|342.08|10
1639056730000|2021-12-09 13:32:10|346|341.9|346.11|342.01|346.12|342.02|345.93|341.83|14
1639056740000|2021-12-09 13:32:20|346.14|342.04|346.01|341.91|346.14|342.04|346|341.9|13
1639056750000|2021-12-09 13:32:30|345.99|341.89|345.87|341.77|345.99|341.89|345.76|341.66|11
1639056760000|2021-12-09 13:32:40|345.75|341.65|346.02|341.92|346.02|341.92|345.63|341.53|14
1639056770000|2021-12-09 13:32:50|346.03|341.93|345.67|341.57|346.09|341.99|345.57|341.47|21
1639056780000|2021-12-09 13:33:00|345.65|341.55|345.8|341.7|345.8|341.7|345.61|341.51|14
1639056790000|2021-12-09 13:33:10|345.79|341.69|345.8|341.7|345.82|341.72|345.7|341.6|18
1639056800000|2021-12-09 13:33:20|345.81|341.71|345.73|341.63|345.84|341.74|345.7|341.6|23
1639056810000|2021-12-09 13:33:30|345.74|341.64|345.9|341.8|345.9|341.8|345.67|341.57|20
1639056820000|2021-12-09 13:33:40|345.89|341.79|346.25|342.15|346.27|342.17|345.85|341.75|24
1639056830000|2021-12-09 13:33:50|346.27|342.17|346.43|342.33|346.44|342.34|346.16|342.06|21
1639056840000|2021-12-09 13:34:00|346.5|342.4|346.33|342.23|346.51|342.41|346.28|342.18|21
1639056850000|2021-12-09 13:34:10|346.22|342.12|346.27|342.17|346.33|342.23|345.97|341.87|14
1639056860000|2021-12-09 13:34:20|346.3|342.2|346.38|342.28|346.44|342.34|346.28|342.18|14
1639056870000|2021-12-09 13:34:30|346.45|342.35|346.41|342.31|346.53|342.43|346.33|342.23|12
1639056880000|2021-12-09 13:34:40|346.22|342.12|346.23|342.13|346.54|342.44|346.22|342.12|15
1639056890000|2021-12-09 13:34:50|346.25|342.15|346.45|342.35|346.45|342.35|346.25|342.15|10
1639056900000|2021-12-09 13:35:00|346.44|342.34|346.94|342.84|346.94|342.84|346.35|342.25|25
1639056910000|2021-12-09 13:35:10|346.96|342.86|346.99|342.89|347.03|342.93|346.74|342.64|25
1639056920000|2021-12-09 13:35:20|347|342.9|346.81|342.71|347.01|342.91|346.81|342.71|12
1639056930000|2021-12-09 13:35:30|346.8|342.7|346.75|342.65|346.81|342.71|346.71|342.61|17
1639056940000|2021-12-09 13:35:40|346.76|342.66|346.93|342.83|346.93|342.83|346.75|342.65|18
1639056950000|2021-12-09 13:35:50|346.94|342.84|346.91|342.81|346.96|342.86|346.71|342.61|10
1639056960000|2021-12-09 13:36:00|346.92|342.82|346.98|342.88|346.98|342.88|346.76|342.66|7
1639056970000|2021-12-09 13:36:10|346.99|342.89|347|342.9|347.04|342.94|346.8|342.7|11
1639056980000|2021-12-09 13:36:20|347.04|342.94|347.04|342.94|347.04|342.94|346.93|342.83|7
1639056990000|2021-12-09 13:36:30|347.03|342.93|347.12|343.02|347.2|343.1|347|342.9|23
1639057000000|2021-12-09 13:36:40|347.18|343.08|347.16|343.06|347.18|343.08|346.99|342.89|13
1639057010000|2021-12-09 13:36:50|347.21|343.11|347.05|342.95|347.24|343.14|347.05|342.95|8
1639057020000|2021-12-09 13:37:00|347.21|343.11|347.02|342.92|347.31|343.21|347.02|342.92|8
1639057030000|2021-12-09 13:37:10|347.15|343.05|347.11|343.01|347.22|343.12|347.11|343.01|21
1639057040000|2021-12-09 13:37:20|347.16|343.06|347.21|343.11|347.24|343.14|347.07|342.97|16
1639057050000|2021-12-09 13:37:30|347.1|343|346.83|342.73|347.22|343.12|346.71|342.61|22
1639057060000|2021-12-09 13:37:40|346.8|342.7|347.3|343.2|347.31|343.21|346.8|342.7|23
1639057070000|2021-12-09 13:37:50|347.29|343.19|347.1|343|347.31|343.21|347.04|342.94|23
1639057080000|2021-12-09 13:38:00|347.12|343.02|347.17|343.07|347.23|343.13|347.11|343.01|15
1639057090000|2021-12-09 13:38:10|347.18|343.08|347.14|343.04|347.3|343.2|347.12|343.02|15
1639057100000|2021-12-09 13:38:20|347.16|343.06|346.95|342.85|347.16|343.06|346.92|342.82|13
1639057110000|2021-12-09 13:38:30|346.91|342.81|347.01|342.91|347.13|343.03|346.85|342.75|19
1639057120000|2021-12-09 13:38:40|347|342.9|347.11|343.01|347.14|343.04|346.94|342.84|16
1639057130000|2021-12-09 13:38:50|347.04|342.94|347.02|342.92|347.04|342.94|346.94|342.84|7
1639057140000|2021-12-09 13:39:00|347.07|342.97|347.44|343.34|347.45|343.35|347.07|342.97|24
1639057150000|2021-12-09 13:39:10|347.42|343.32|347.42|343.32|347.42|343.32|347.31|343.21|6
1639057160000|2021-12-09 13:39:20|347.32|343.22|347.25|343.15|347.38|343.28|347.05|342.95|20
1639057170000|2021-12-09 13:39:30|347.21|343.11|347.31|343.21|347.35|343.25|347.14|343.04|19
1639057180000|2021-12-09 13:39:40|347.3|343.2|347.4|343.3|347.41|343.31|347.29|343.19|15
1639057190000|2021-12-09 13:39:50|347.41|343.31|347.41|343.31|347.44|343.34|347.4|343.3|10
1639057200000|2021-12-09 13:40:00|347.4|343.3|347.43|343.33|347.44|343.34|347.4|343.3|10
1639057210000|2021-12-09 13:40:10|347.42|343.32|347.39|343.29|347.57|343.47|347.36|343.26|18
1639057220000|2021-12-09 13:40:20|347.46|343.36|347.37|343.27|347.54|343.44|347.33|343.23|15
1639057230000|2021-12-09 13:40:30|347.34|343.24|347.72|343.62|347.73|343.63|347.3|343.2|27
1639057240000|2021-12-09 13:40:40|347.71|343.61|347.68|343.58|347.71|343.61|347.24|343.14|17
1639057250000|2021-12-09 13:40:50|347.69|343.59|347.56|343.46|347.69|343.59|347.45|343.35|6
1639057260000|2021-12-09 13:41:00|347.68|343.58|347.78|343.68|347.78|343.68|347.63|343.53|7
1639057270000|2021-12-09 13:41:10|347.79|343.69|347.63|343.53|347.79|343.69|347.6|343.5|8
1639057280000|2021-12-09 13:41:20|347.74|343.64|347.79|343.69|347.79|343.69|347.74|343.64|3
1639057310000|2021-12-09 13:41:50|347.8|343.7|347.66|343.56|347.89|343.79|347.61|343.51|9
1639057320000|2021-12-09 13:42:00|347.81|343.71|347.91|343.81|347.96|343.86|347.77|343.67|13
1639057330000|2021-12-09 13:42:10|347.93|343.83|348.12|344.02|348.12|344.02|347.82|343.72|18
1639057340000|2021-12-09 13:42:20|347.86|343.76|348.37|344.27|348.42|344.32|347.86|343.76|22
1639057350000|2021-12-09 13:42:30|348.45|344.35|348.25|344.15|348.6|344.5|348.25|344.15|16
1639057360000|2021-12-09 13:42:40|348.26|344.16|348.52|344.42|348.59|344.49|348.26|344.16|14
1639057370000|2021-12-09 13:42:50|348.47|344.37|348.18|344.08|348.47|344.37|348.18|344.08|11
1639057380000|2021-12-09 13:43:00|348.37|344.27|348.06|343.96|348.37|344.27|348.06|343.96|11
1639057390000|2021-12-09 13:43:10|348.29|344.19|348.39|344.29|348.58|344.48|348.28|344.18|17
1639057400000|2021-12-09 13:43:20|348.3|344.2|348.47|344.37|348.73|344.63|348.3|344.2|16
1639057410000|2021-12-09 13:43:30|348.28|344.18|348.38|344.28|348.43|344.33|348.27|344.17|11
1639057420000|2021-12-09 13:43:40|348.43|344.33|348.05|343.95|348.44|344.34|347.96|343.86|12
1639057430000|2021-12-09 13:43:50|348.11|344.01|347.98|343.88|348.14|344.04|347.95|343.85|8
1639057440000|2021-12-09 13:44:00|348.01|343.91|347.95|343.85|348.18|344.08|347.88|343.78|12
1639057450000|2021-12-09 13:44:10|347.89|343.79|347.98|343.88|347.98|343.88|347.7|343.6|13
1639057460000|2021-12-09 13:44:20|348|343.9|347.92|343.82|348.03|343.93|347.78|343.68|15
1639057470000|2021-12-09 13:44:30|347.93|343.83|347.97|343.87|347.98|343.88|347.73|343.63|14
1639057480000|2021-12-09 13:44:40|347.98|343.88|347.95|343.85|347.98|343.88|347.78|343.68|6
1639057490000|2021-12-09 13:44:50|347.94|343.84|347.86|343.76|347.96|343.86|347.86|343.76|5
1639057500000|2021-12-09 13:45:00|347.85|343.75|347.83|343.73|347.93|343.83|347.73|343.63|16
1639057510000|2021-12-09 13:45:10|347.84|343.74|347.89|343.79|347.89|343.79|347.76|343.66|4
1639057520000|2021-12-09 13:45:20|347.99|343.89|347.85|343.75|347.99|343.89|347.76|343.66|8
1639057530000|2021-12-09 13:45:30|347.86|343.76|347.87|343.77|347.89|343.79|347.7|343.6|10
1639057540000|2021-12-09 13:45:40|347.89|343.79|347.85|343.75|347.96|343.86|347.84|343.74|7
1639057550000|2021-12-09 13:45:50|347.95|343.85|348.36|344.26|348.46|344.36|347.85|343.75|19
1639057560000|2021-12-09 13:46:00|348.44|344.34|348.86|344.76|348.86|344.76|348.44|344.34|26
1639057570000|2021-12-09 13:46:10|348.81|344.71|348.59|344.49|348.81|344.71|348.46|344.36|14
1639057580000|2021-12-09 13:46:20|348.55|344.45|348.44|344.34|348.59|344.49|348.44|344.34|11
1639057590000|2021-12-09 13:46:30|348.45|344.35|348.27|344.17|348.45|344.35|348.06|343.96|9
1639057600000|2021-12-09 13:46:40|348.21|344.11|348.25|344.15|348.51|344.41|348.15|344.05|9
1639057610000|2021-12-09 13:46:50|348.12|344.02|348.3|344.2|348.3|344.2|348.12|344.02|8
1639057620000|2021-12-09 13:47:00|348.18|344.08|348.3|344.2|348.3|344.2|348.18|344.08|6
1639057630000|2021-12-09 13:47:10|348.34|344.24|348.53|344.43|348.58|344.48|348.24|344.14|17
1639057640000|2021-12-09 13:47:20|348.54|344.44|348.25|344.15|348.54|344.44|348.25|344.15|10
1639057650000|2021-12-09 13:47:30|348.36|344.26|348.24|344.14|348.38|344.28|348.24|344.14|14
1639057660000|2021-12-09 13:47:40|348.22|344.12|348.03|343.93|348.22|344.12|347.89|343.79|6
1639057670000|2021-12-09 13:47:50|347.9|343.8|348.24|344.14|348.24|344.14|347.9|343.8|5
1639057680000|2021-12-09 13:48:00|348.23|344.13|347.9|343.8|348.23|344.13|347.9|343.8|5
1639057690000|2021-12-09 13:48:10|347.86|343.76|347.74|343.64|347.86|343.76|347.74|343.64|3
1639057700000|2021-12-09 13:48:20|347.96|343.86|347.96|343.86|347.96|343.86|347.96|343.86|1
1639057710000|2021-12-09 13:48:30|347.94|343.84|347.77|343.67|347.94|343.84|347.77|343.67|8
1639057720000|2021-12-09 13:48:40|347.92|343.82|347.66|343.56|347.94|343.84|347.66|343.56|12
1639057730000|2021-12-09 13:48:50|347.55|343.45|347.34|343.24|347.63|343.53|347.23|343.13|16
1639057740000|2021-12-09 13:49:00|347.33|343.23|347.33|343.23|347.42|343.32|347.14|343.04|22
1639057750000|2021-12-09 13:49:10|347.13|343.03|347.39|343.29|347.47|343.37|347.13|343.03|27
1639057760000|2021-12-09 13:49:20|347.4|343.3|347.44|343.34|347.44|343.34|347.3|343.2|11
1639057770000|2021-12-09 13:49:30|347.41|343.31|347.38|343.28|347.43|343.33|347.27|343.17|16
1639057780000|2021-12-09 13:49:40|347.49|343.39|347.32|343.22|347.5|343.4|347.29|343.19|20
1639057790000|2021-12-09 13:49:50|347.31|343.21|347.18|343.08|347.33|343.23|347.05|342.95|14
1639057800000|2021-12-09 13:50:00|347.01|342.91|347.19|343.09|347.28|343.18|347.01|342.91|18
1639057810000|2021-12-09 13:50:10|347.3|343.2|347.18|343.08|347.3|343.2|347.1|343|21
1639057820000|2021-12-09 13:50:20|347.14|343.04|347.25|343.15|347.25|343.15|347.01|342.91|14
1639057830000|2021-12-09 13:50:30|347.28|343.18|347.36|343.26|347.46|343.36|347.06|342.96|22
1639057840000|2021-12-09 13:50:40|347.37|343.27|347.33|343.23|347.43|343.33|347.24|343.14|14
1639057850000|2021-12-09 13:50:50|347.38|343.28|347.44|343.34|347.57|343.47|347.35|343.25|14
1639057860000|2021-12-09 13:51:00|347.54|343.44|347.45|343.35|347.56|343.46|347.29|343.19|19
1639057870000|2021-12-09 13:51:10|347.43|343.33|347.36|343.26|347.49|343.39|347.28|343.18|25
1639057880000|2021-12-09 13:51:20|347.3|343.2|347.33|343.23|347.51|343.41|347.23|343.13|22
1639057890000|2021-12-09 13:51:30|347.47|343.37|347.49|343.39|347.49|343.39|347.46|343.36|5
1639057900000|2021-12-09 13:51:40|347.3|343.2|347.47|343.37|347.49|343.39|347.29|343.19|11
1639057910000|2021-12-09 13:51:50|347.31|343.21|347.43|343.33|347.45|343.35|347.1|343|19
1639057920000|2021-12-09 13:52:00|347.44|343.34|347.63|343.53|347.63|343.53|347.35|343.25|17
1639057930000|2021-12-09 13:52:10|347.66|343.56|347.46|343.36|347.68|343.58|347.38|343.28|14
1639057940000|2021-12-09 13:52:20|347.47|343.37|347.56|343.46|347.57|343.47|347.46|343.36|18
1639057950000|2021-12-09 13:52:30|347.58|343.48|347.63|343.53|347.67|343.57|347.42|343.32|15
1639057960000|2021-12-09 13:52:40|347.64|343.54|347.77|343.67|347.78|343.68|347.54|343.44|16
1639057970000|2021-12-09 13:52:50|347.78|343.68|347.83|343.73|347.92|343.82|347.54|343.44|15
1639057980000|2021-12-09 13:53:00|347.84|343.74|348.13|344.03|348.14|344.04|347.81|343.71|15
1639057990000|2021-12-09 13:53:10|348.12|344.02|348.04|343.94|348.12|344.02|347.79|343.69|23
1639058000000|2021-12-09 13:53:20|348.03|343.93|347.96|343.86|348.03|343.93|347.85|343.75|18
1639058010000|2021-12-09 13:53:30|347.94|343.84|348.02|343.92|348.04|343.94|347.69|343.59|20
1639058020000|2021-12-09 13:53:40|348.04|343.94|347.91|343.81|348.04|343.94|347.79|343.69|14
1639058030000|2021-12-09 13:53:50|347.8|343.7|347.84|343.74|347.98|343.88|347.79|343.69|11
1639058040000|2021-12-09 13:54:00|347.85|343.75|347.64|343.54|347.88|343.78|347.64|343.54|12
1639058050000|2021-12-09 13:54:10|347.97|343.87|348|343.9|348.05|343.95|347.84|343.74|12
1639058060000|2021-12-09 13:54:20|348.01|343.91|347.9|343.8|348.05|343.95|347.83|343.73|8
1639058070000|2021-12-09 13:54:30|347.95|343.85|348|343.9|348.01|343.91|347.76|343.66|13
1639058080000|2021-12-09 13:54:40|348.01|343.91|347.85|343.75|348.08|343.98|347.79|343.69|15
1639058090000|2021-12-09 13:54:50|347.87|343.77|347.79|343.69|348.01|343.91|347.61|343.51|22
1639058100000|2021-12-09 13:55:00|347.8|343.7|347.65|343.55|347.86|343.76|347.62|343.52|25
1639058110000|2021-12-09 13:55:10|347.79|343.69|348.09|343.99|348.09|343.99|347.79|343.69|21
1639058120000|2021-12-09 13:55:20|348.07|343.97|348.12|344.02|348.12|344.02|347.87|343.77|27
1639058130000|2021-12-09 13:55:30|347.97|343.87|348.03|343.93|348.15|344.05|347.97|343.87|16
1639058140000|2021-12-09 13:55:40|348.16|344.06|348|343.9|348.18|344.08|347.95|343.85|18
1639058150000|2021-12-09 13:55:50|347.95|343.85|348.08|343.98|348.08|343.98|347.87|343.77|18
1639058160000|2021-12-09 13:56:00|348.07|343.97|347.88|343.78|348.13|344.03|347.88|343.78|18
1639058170000|2021-12-09 13:56:10|347.86|343.76|347.88|343.78|347.88|343.78|347.79|343.69|20
1639058180000|2021-12-09 13:56:20|347.87|343.77|347.83|343.73|347.89|343.79|347.8|343.7|19
1639058190000|2021-12-09 13:56:30|347.82|343.72|347.94|343.84|347.94|343.84|347.82|343.72|13
1639058200000|2021-12-09 13:56:40|347.93|343.83|348|343.9|348.09|343.99|347.87|343.77|28
1639058210000|2021-12-09 13:56:50|348.07|343.97|348.04|343.94|348.07|343.97|347.84|343.74|22
1639058220000|2021-12-09 13:57:00|348.07|343.97|347.79|343.69|348.08|343.98|347.79|343.69|21
1639058230000|2021-12-09 13:57:10|347.8|343.7|347.67|343.57|347.81|343.71|347.65|343.55|12
1639058240000|2021-12-09 13:57:20|347.66|343.56|347.63|343.53|347.68|343.58|347.51|343.41|20
1639058250000|2021-12-09 13:57:30|347.67|343.57|347.59|343.49|347.67|343.57|347.44|343.34|17
1639058260000|2021-12-09 13:57:40|347.43|343.33|347.56|343.46|347.59|343.49|347.43|343.33|6
1639058270000|2021-12-09 13:57:50|347.57|343.47|347.62|343.52|347.62|343.52|347.49|343.39|7
1639058280000|2021-12-09 13:58:00|347.68|343.58|347.61|343.51|347.82|343.72|347.58|343.48|19
1639058290000|2021-12-09 13:58:10|347.64|343.54|347.56|343.46|347.65|343.55|347.52|343.42|19
1639058300000|2021-12-09 13:58:20|347.61|343.51|347.54|343.44|347.61|343.51|347.37|343.27|14
1639058310000|2021-12-09 13:58:30|347.46|343.36|347.43|343.33|347.57|343.47|347.43|343.33|8
1639058320000|2021-12-09 13:58:40|347.57|343.47|347.64|343.54|347.64|343.54|347.4|343.3|9
1639058330000|2021-12-09 13:58:50|347.63|343.53|347.58|343.48|347.65|343.55|347.37|343.27|15
1639058340000|2021-12-09 13:59:00|347.57|343.47|347.77|343.67|347.79|343.69|347.39|343.29|18
1639058350000|2021-12-09 13:59:10|347.73|343.63|348.06|343.96|348.06|343.96|347.52|343.42|23
1639058360000|2021-12-09 13:59:20|348.09|343.99|348.18|344.08|348.18|344.08|347.93|343.83|26
1639058370000|2021-12-09 13:59:30|348.14|344.04|347.45|343.35|348.14|344.04|347.43|343.33|23
1639058380000|2021-12-09 13:59:40|347.47|343.37|347.57|343.47|347.58|343.48|347.19|343.09|26
1639058390000|2021-12-09 13:59:50|347.54|343.44|347.56|343.46|347.65|343.55|347.54|343.44|12
1639058400000|2021-12-09 14:00:00|347.6|343.5|348.01|343.91|348.02|343.92|347.6|343.5|23
1639058410000|2021-12-09 14:00:10|347.99|343.89|347.87|343.77|348|343.9|347.85|343.75|18
1639058420000|2021-12-09 14:00:20|347.86|343.76|347.85|343.75|347.89|343.79|347.73|343.63|11
1639058430000|2021-12-09 14:00:30|347.86|343.76|347.66|343.56|347.86|343.76|347.6|343.5|19
1639058440000|2021-12-09 14:00:40|347.63|343.53|347.98|343.88|348.07|343.97|347.63|343.53|22
1639058450000|2021-12-09 14:00:50|348.07|343.97|348.16|344.06|348.16|344.06|347.97|343.87|21
1639058460000|2021-12-09 14:01:00|348.14|344.04|348.04|343.94|348.15|344.05|347.92|343.82|17
1639058470000|2021-12-09 14:01:10|348.05|343.95|348.35|344.25|348.39|344.29|348.05|343.95|17
1639058480000|2021-12-09 14:01:20|348.34|344.24|348.32|344.22|348.38|344.28|348.26|344.16|16
1639058490000|2021-12-09 14:01:30|348.31|344.21|348.55|344.45|348.55|344.45|348.31|344.21|19
1639058500000|2021-12-09 14:01:40|348.46|344.36|348.74|344.64|348.75|344.65|348.46|344.36|17
1639058510000|2021-12-09 14:01:50|348.71|344.61|348.69|344.59|348.74|344.64|348.52|344.42|17
1639058520000|2021-12-09 14:02:00|348.71|344.61|348.65|344.55|348.71|344.61|348.55|344.45|11
1639058530000|2021-12-09 14:02:10|348.66|344.56|348.76|344.66|348.76|344.66|348.59|344.49|13
1639058540000|2021-12-09 14:02:20|348.79|344.69|348.78|344.68|348.82|344.72|348.66|344.56|20
1639058550000|2021-12-09 14:02:30|348.79|344.69|348.81|344.71|348.82|344.72|348.71|344.61|11
1639058560000|2021-12-09 14:02:40|348.72|344.62|348.72|344.62|348.81|344.71|348.68|344.58|9
1639058570000|2021-12-09 14:02:50|348.78|344.68|348.77|344.67|348.78|344.68|348.64|344.54|10
1639058580000|2021-12-09 14:03:00|348.78|344.68|348.74|344.64|348.79|344.69|348.65|344.55|15
1639058590000|2021-12-09 14:03:10|348.73|344.63|348.45|344.35|348.73|344.63|348.44|344.34|23
1639058600000|2021-12-09 14:03:20|348.56|344.46|348.65|344.55|348.71|344.61|348.53|344.43|15
1639058610000|2021-12-09 14:03:30|348.66|344.56|348.5|344.4|348.7|344.6|348.37|344.27|14
1639058620000|2021-12-09 14:03:40|348.61|344.51|348.59|344.49|348.61|344.51|348.5|344.4|8
1639058630000|2021-12-09 14:03:50|348.6|344.5|348.68|344.58|348.75|344.65|348.5|344.4|10
1639058640000|2021-12-09 14:04:00|348.78|344.68|348.81|344.71|348.81|344.71|348.5|344.4|21
1639058650000|2021-12-09 14:04:10|348.84|344.74|348.81|344.71|348.85|344.75|348.62|344.52|12
1639058660000|2021-12-09 14:04:20|348.69|344.59|348.65|344.55|348.8|344.7|348.61|344.51|12
1639058670000|2021-12-09 14:04:30|348.43|344.33|348.5|344.4|348.67|344.57|348.38|344.28|15
1639058680000|2021-12-09 14:04:40|348.52|344.42|348.68|344.58|348.68|344.58|348.36|344.26|15
1639058690000|2021-12-09 14:04:50|348.69|344.59|348.7|344.6|348.7|344.6|348.69|344.59|2
1639058700000|2021-12-09 14:05:00|348.55|344.45|348.94|344.84|348.97|344.87|348.5|344.4|18
1639058710000|2021-12-09 14:05:10|348.95|344.85|348.73|344.63|348.95|344.85|348.62|344.52|18
1639058720000|2021-12-09 14:05:20|348.74|344.64|348.78|344.68|348.78|344.68|348.61|344.51|10
1639058730000|2021-12-09 14:05:30|348.67|344.57|348.66|344.56|348.77|344.67|348.54|344.44|10
1639058740000|2021-12-09 14:05:40|348.76|344.66|348.75|344.65|348.77|344.67|348.74|344.64|5
1639058750000|2021-12-09 14:05:50|348.76|344.66|348.76|344.66|348.82|344.72|348.56|344.46|12
1639058760000|2021-12-09 14:06:00|348.74|344.64|348.71|344.61|348.84|344.74|348.66|344.56|9
1639058770000|2021-12-09 14:06:10|348.69|344.59|348.76|344.66|348.86|344.76|348.67|344.57|19
1639058780000|2021-12-09 14:06:20|348.74|344.64|348.44|344.34|348.74|344.64|348.37|344.27|19
1639058790000|2021-12-09 14:06:30|348.5|344.4|348.53|344.43|348.53|344.43|348.4|344.3|15
1639058800000|2021-12-09 14:06:40|348.52|344.42|348.8|344.7|348.82|344.72|348.46|344.36|25
1639058810000|2021-12-09 14:06:50|348.79|344.69|348.67|344.57|348.86|344.76|348.57|344.47|17
1639058820000|2021-12-09 14:07:00|348.78|344.68|348.85|344.75|348.87|344.77|348.71|344.61|16
1639058830000|2021-12-09 14:07:10|348.79|344.69|348.71|344.61|348.86|344.76|348.65|344.55|12
1639058840000|2021-12-09 14:07:20|348.77|344.67|348.55|344.45|348.78|344.68|348.55|344.45|19
1639058850000|2021-12-09 14:07:30|348.58|344.48|348.46|344.36|348.62|344.52|348.43|344.33|15
1639058860000|2021-12-09 14:07:40|348.59|344.49|348.38|344.28|348.7|344.6|348.38|344.28|18
1639058870000|2021-12-09 14:07:50|348.49|344.39|348.37|344.27|348.51|344.41|348.24|344.14|12
1639058880000|2021-12-09 14:08:00|348.47|344.37|348.27|344.17|348.49|344.39|348.27|344.17|8
1639058890000|2021-12-09 14:08:10|348.26|344.16|348.48|344.38|348.5|344.4|348.26|344.16|17
1639058900000|2021-12-09 14:08:20|348.5|344.4|348.35|344.25|348.5|344.4|348.25|344.15|17
1639058910000|2021-12-09 14:08:30|348.34|344.24|348.3|344.2|348.34|344.24|348.25|344.15|6
1639058920000|2021-12-09 14:08:40|348.39|344.29|348.15|344.05|348.39|344.29|348.13|344.03|14
1639058930000|2021-12-09 14:08:50|348.13|344.03|348.24|344.14|348.24|344.14|348.13|344.03|8
1639058940000|2021-12-09 14:09:00|348.34|344.24|348.25|344.15|348.4|344.3|348.22|344.12|15
1639058950000|2021-12-09 14:09:10|348.24|344.14|348.25|344.15|348.38|344.28|348.2|344.1|17
1639058960000|2021-12-09 14:09:20|348.24|344.14|348.07|343.97|348.27|344.17|348.07|343.97|16
1639058970000|2021-12-09 14:09:30|348.08|343.98|348.01|343.91|348.08|343.98|347.88|343.78|21
1639058980000|2021-12-09 14:09:40|348.05|343.95|348.04|343.94|348.16|344.06|347.83|343.73|19
1639058990000|2021-12-09 14:09:50|347.96|343.86|348.01|343.91|348.18|344.08|347.81|343.71|20
1639059000000|2021-12-09 14:10:00|348|343.9|348.01|343.91|348.07|343.97|347.88|343.78|8
1639059010000|2021-12-09 14:10:10|348.09|343.99|347.91|343.81|348.26|344.16|347.91|343.81|19
1639059020000|2021-12-09 14:10:20|347.89|343.79|347.78|343.68|347.9|343.8|347.61|343.51|10
1639059030000|2021-12-09 14:10:30|347.72|343.62|347.72|343.62|347.83|343.73|347.62|343.52|16
1639059040000|2021-12-09 14:10:40|347.7|343.6|347.43|343.33|347.77|343.67|347.43|343.33|18
1639059050000|2021-12-09 14:10:50|347.61|343.51|347.5|343.4|347.63|343.53|347.43|343.33|9
1639059060000|2021-12-09 14:11:00|347.49|343.39|347.5|343.4|347.63|343.53|347.44|343.34|12
1639059070000|2021-12-09 14:11:10|347.49|343.39|347.26|343.16|347.5|343.4|347.25|343.15|13
1639059080000|2021-12-09 14:11:20|347.3|343.2|347.06|342.96|347.33|343.23|347.06|342.96|15
1639059090000|2021-12-09 14:11:30|347.18|343.08|347.26|343.16|347.32|343.22|347.02|342.92|18
1639059100000|2021-12-09 14:11:40|347.28|343.18|347.41|343.31|347.44|343.34|347.18|343.08|14
1639059110000|2021-12-09 14:11:50|347.28|343.18|347.35|343.25|347.41|343.31|347.21|343.11|6
1639059120000|2021-12-09 14:12:00|347.39|343.29|347.29|343.19|347.39|343.29|347.21|343.11|15
1639059130000|2021-12-09 14:12:10|347.28|343.18|347.26|343.16|347.39|343.29|347.1|343|26
1639059140000|2021-12-09 14:12:20|347.3|343.2|347.26|343.16|347.33|343.23|347.13|343.03|19
1639059150000|2021-12-09 14:12:30|347.25|343.15|347.22|343.12|347.37|343.27|347.06|342.96|15
1639059160000|2021-12-09 14:12:40|347.26|343.16|347.36|343.26|347.46|343.36|347.14|343.04|16
1639059170000|2021-12-09 14:12:50|347.33|343.23|347.27|343.17|347.34|343.24|347.19|343.09|13
1639059180000|2021-12-09 14:13:00|347.22|343.12|347.37|343.27|347.38|343.28|347.15|343.05|7
1639059190000|2021-12-09 14:13:10|347.36|343.26|347.36|343.26|347.36|343.26|347.34|343.24|3
1639059200000|2021-12-09 14:13:20|347.38|343.28|347.6|343.5|347.6|343.5|347.3|343.2|15
1639059210000|2021-12-09 14:13:30|347.61|343.51|347.61|343.51|347.61|343.51|347.49|343.39|5
1639059220000|2021-12-09 14:13:40|347.5|343.4|347.53|343.43|347.62|343.52|347.39|343.29|12
1639059230000|2021-12-09 14:13:50|347.54|343.44|347.49|343.39|347.54|343.44|347.34|343.24|9
1639059240000|2021-12-09 14:14:00|347.48|343.38|347.48|343.38|347.48|343.38|347.32|343.22|4
1639059250000|2021-12-09 14:14:10|347.49|343.39|347.47|343.37|347.49|343.39|347.36|343.26|5
1639059260000|2021-12-09 14:14:20|347.48|343.38|347.37|343.27|347.49|343.39|347.31|343.21|11
1639059270000|2021-12-09 14:14:30|347.23|343.13|347.34|343.24|347.39|343.29|347.19|343.09|8
1639059280000|2021-12-09 14:14:40|347.35|343.25|347.47|343.37|347.64|343.54|347.22|343.12|23
1639059290000|2021-12-09 14:14:50|347.57|343.47|347.71|343.61|347.73|343.63|347.57|343.47|9
1639059300000|2021-12-09 14:15:00|347.7|343.6|347.58|343.48|347.72|343.62|347.47|343.37|19
1639059310000|2021-12-09 14:15:10|347.59|343.49|347.57|343.47|347.62|343.52|347.52|343.42|10
1639059320000|2021-12-09 14:15:20|347.58|343.48|347.85|343.75|347.86|343.76|347.48|343.38|21
1639059330000|2021-12-09 14:15:30|347.87|343.77|347.81|343.71|347.88|343.78|347.69|343.59|7
1639059340000|2021-12-09 14:15:40|347.85|343.75|348.01|343.91|348.01|343.91|347.85|343.75|8
1639059350000|2021-12-09 14:15:50|348|343.9|348.02|343.92|348.02|343.92|347.88|343.78|14
1639059360000|2021-12-09 14:16:00|348.01|343.91|347.91|343.81|348.01|343.91|347.87|343.77|13
1639059370000|2021-12-09 14:16:10|347.92|343.82|347.99|343.89|347.99|343.89|347.78|343.68|13
1639059380000|2021-12-09 14:16:20|347.98|343.88|347.93|343.83|348.05|343.95|347.82|343.72|18
1639059390000|2021-12-09 14:16:30|347.95|343.85|347.87|343.77|348.03|343.93|347.85|343.75|21
1639059400000|2021-12-09 14:16:40|347.88|343.78|347.9|343.8|347.9|343.8|347.81|343.71|6
1639059410000|2021-12-09 14:16:50|347.76|343.66|347.78|343.68|347.9|343.8|347.69|343.59|15
1639059420000|2021-12-09 14:17:00|347.81|343.71|347.83|343.73|347.86|343.76|347.66|343.56|9
1639059430000|2021-12-09 14:17:10|347.78|343.68|348.03|343.93|348.03|343.93|347.67|343.57|23
1639059440000|2021-12-09 14:17:20|348.04|343.94|348.24|344.14|348.24|344.14|347.95|343.85|19
1639059450000|2021-12-09 14:17:30|348.22|344.12|348.21|344.11|348.26|344.16|348.14|344.04|17
1639059460000|2021-12-09 14:17:40|348.22|344.12|348.11|344.01|348.26|344.16|348.11|344.01|12
1639059470000|2021-12-09 14:17:50|348.14|344.04|348.18|344.08|348.25|344.15|348.12|344.02|6
1639059480000|2021-12-09 14:18:00|348.17|344.07|347.79|343.69|348.17|344.07|347.79|343.69|14
1639059490000|2021-12-09 14:18:10|347.92|343.82|347.85|343.75|347.98|343.88|347.81|343.71|15
1639059500000|2021-12-09 14:18:20|347.75|343.65|347.77|343.67|347.83|343.73|347.73|343.63|12
1639059510000|2021-12-09 14:18:30|347.65|343.55|347.59|343.49|347.76|343.66|347.52|343.42|18
1639059520000|2021-12-09 14:18:40|347.6|343.5|347.62|343.52|347.62|343.52|347.32|343.22|17
1639059530000|2021-12-09 14:18:50|347.61|343.51|347.47|343.37|347.61|343.51|347.38|343.28|17
1639059540000|2021-12-09 14:19:00|347.46|343.36|347.35|343.25|347.53|343.43|347.34|343.24|5
1639059550000|2021-12-09 14:19:10|347.08|342.98|347|342.9|347.29|343.19|347|342.9|20
1639059560000|2021-12-09 14:19:20|346.98|342.88|346.67|342.57|346.98|342.88|346.58|342.48|24
1639059570000|2021-12-09 14:19:30|346.51|342.41|346.26|342.16|346.67|342.57|346.13|342.03|22
1639059580000|2021-12-09 14:19:40|346.16|342.06|345.75|341.65|346.17|342.07|345.71|341.61|23
1639059590000|2021-12-09 14:19:50|345.76|341.66|345.64|341.54|345.77|341.67|345.64|341.54|13
1639059600000|2021-12-09 14:20:00|345.63|341.53|345.12|341.02|345.63|341.53|345.12|341.02|17
1639059610000|2021-12-09 14:20:10|345.17|341.07|344.79|340.69|345.18|341.08|344.56|340.46|28
1639059620000|2021-12-09 14:20:20|344.81|340.71|344.42|340.32|344.96|340.86|344.33|340.23|24
1639059630000|2021-12-09 14:20:30|344.3|340.2|344.37|340.27|344.37|340.27|344.26|340.16|8
1639059640000|2021-12-09 14:20:40|344.22|340.12|344.19|340.09|344.31|340.21|344.16|340.06|7
1639059650000|2021-12-09 14:20:50|344.29|340.19|344.21|340.11|344.32|340.22|344.21|340.11|8
1639059660000|2021-12-09 14:21:00|344.3|340.2|344.09|339.99|344.3|340.2|343.88|339.78|11
1639059670000|2021-12-09 14:21:10|344.11|340.01|343.76|339.66|344.11|340.01|343.76|339.66|13
1639059680000|2021-12-09 14:21:20|343.78|339.68|343.69|339.59|343.91|339.81|343.66|339.56|10
1639059690000|2021-12-09 14:21:30|343.64|339.54|343.06|338.96|343.64|339.54|342.91|338.81|24
1639059700000|2021-12-09 14:21:40|343.01|338.91|340.81|336.71|343.01|338.91|338.75|334.65|36
1639059710000|2021-12-09 14:21:50|340.65|336.55|342.9|338.8|343.03|338.93|340.65|336.55|34
1639059720000|2021-12-09 14:22:00|343.08|338.98|342.81|338.71|343.12|339.02|342.21|338.11|34
1639059730000|2021-12-09 14:22:10|342.8|338.7|343.19|339.09|343.19|339.09|342.8|338.7|27
1639059740000|2021-12-09 14:22:20|343.21|339.11|343.84|339.74|343.84|339.74|343.21|339.11|28
1639059750000|2021-12-09 14:22:30|343.76|339.66|343.52|339.42|343.76|339.66|343.23|339.13|23
1639059760000|2021-12-09 14:22:40|343.53|339.43|343.15|339.05|343.53|339.43|343.15|339.05|25
1639059770000|2021-12-09 14:22:50|343.07|338.97|342.28|338.18|343.07|338.97|341.97|337.87|35
1639059780000|2021-12-09 14:23:00|342.25|338.15|342.77|338.67|342.8|338.7|342.25|338.15|29
1639059790000|2021-12-09 14:23:10|342.85|338.75|343.19|339.09|343.22|339.12|342.66|338.56|28
1639059800000|2021-12-09 14:23:20|343.16|339.06|342.61|338.51|343.17|339.07|342.61|338.51|18
1639059810000|2021-12-09 14:23:30|342.56|338.46|342|337.9|342.57|338.47|341.97|337.87|30
1639059820000|2021-12-09 14:23:40|341.95|337.85|341.8|337.7|342.11|338.01|341.8|337.7|22
1639059830000|2021-12-09 14:23:50|341.82|337.72|341.84|337.74|341.91|337.81|341.74|337.64|17
1639059840000|2021-12-09 14:24:00|341.79|337.69|341.97|337.87|341.97|337.87|341.63|337.53|33
1639059850000|2021-12-09 14:24:10|342|337.9|342.01|337.91|342.35|338.25|342|337.9|25
1639059860000|2021-12-09 14:24:20|342|337.9|341.91|337.81|342.01|337.91|341.65|337.55|26
1639059870000|2021-12-09 14:24:30|341.8|337.7|341.75|337.65|341.99|337.89|341.69|337.59|27
1639059880000|2021-12-09 14:24:40|341.76|337.66|341.71|337.61|341.84|337.74|341.7|337.6|14
1639059890000|2021-12-09 14:24:50|341.75|337.65|341.29|337.19|341.75|337.65|341.12|337.02|30
1639059900000|2021-12-09 14:25:00|341.31|337.21|341.45|337.35|341.61|337.51|341.17|337.07|28
1639059910000|2021-12-09 14:25:10|341.4|337.3|341.72|337.62|341.88|337.78|341.4|337.3|25
1639059920000|2021-12-09 14:25:20|341.75|337.65|341.55|337.45|341.88|337.78|341.42|337.32|20
1639059930000|2021-12-09 14:25:30|341.54|337.44|341.64|337.54|341.65|337.55|341.46|337.36|22
1639059940000|2021-12-09 14:25:40|341.37|337.27|341.37|337.27|341.68|337.58|341.33|337.23|18
1639059950000|2021-12-09 14:25:50|341.4|337.3|340.92|336.82|341.4|337.3|340.79|336.69|29
1639059960000|2021-12-09 14:26:00|340.93|336.83|340.89|336.79|340.94|336.84|340.71|336.61|19
1639059970000|2021-12-09 14:26:10|341.01|336.91|340.96|336.86|341.04|336.94|340.74|336.64|26
1639059980000|2021-12-09 14:26:20|340.98|336.88|341.18|337.08|341.18|337.08|340.93|336.83|18
1639059990000|2021-12-09 14:26:30|341.05|336.95|340.84|336.74|341.18|337.08|340.82|336.72|17
1639060000000|2021-12-09 14:26:40|340.86|336.76|341.01|336.91|341.1|337|340.86|336.76|20
1639060010000|2021-12-09 14:26:50|341.12|337.02|340.89|336.79|341.17|337.07|340.77|336.67|23
1639060020000|2021-12-09 14:27:00|341.03|336.93|341.71|337.61|341.71|337.61|340.94|336.84|31
1639060030000|2021-12-09 14:27:10|341.72|337.62|341.44|337.34|341.72|337.62|341.3|337.2|23
1639060040000|2021-12-09 14:27:20|341.49|337.39|341.6|337.5|341.63|337.53|341.41|337.31|22
1639060050000|2021-12-09 14:27:30|341.62|337.52|341.78|337.68|341.87|337.77|341.56|337.46|20
1639060060000|2021-12-09 14:27:40|341.84|337.74|341.75|337.65|341.86|337.76|341.63|337.53|21
1639060070000|2021-12-09 14:27:50|341.72|337.62|341.71|337.61|341.75|337.65|341.49|337.39|15
1639060080000|2021-12-09 14:28:00|341.7|337.6|341.85|337.75|341.85|337.75|341.59|337.49|23
1639060090000|2021-12-09 14:28:10|341.91|337.81|342.18|338.08|342.23|338.13|341.91|337.81|28
1639060100000|2021-12-09 14:28:20|342.29|338.19|342.2|338.1|342.34|338.24|342.16|338.06|17
1639060110000|2021-12-09 14:28:30|342.19|338.09|342.26|338.16|342.3|338.2|342.03|337.93|15
1639060120000|2021-12-09 14:28:40|342.22|338.12|342.2|338.1|342.35|338.25|342.04|337.94|10
1639060130000|2021-12-09 14:28:50|341.89|337.79|342.28|338.18|342.28|338.18|341.89|337.79|15
1639060140000|2021-12-09 14:29:00|342.27|338.17|342.28|338.18|342.31|338.21|342.07|337.97|10
1639060150000|2021-12-09 14:29:10|342.3|338.2|342.01|337.91|342.3|338.2|342.01|337.91|8
1639060160000|2021-12-09 14:29:20|341.99|337.89|341.97|337.87|342.15|338.05|341.72|337.62|28
1639060170000|2021-12-09 14:29:30|341.91|337.81|341.5|337.4|341.97|337.87|341.22|337.12|28
1639060180000|2021-12-09 14:29:40|341.52|337.42|341.38|337.28|341.61|337.51|341.19|337.09|21
1639060190000|2021-12-09 14:29:50|341.39|337.29|341.53|337.43|341.53|337.43|341.23|337.13|13
1639060200000|2021-12-09 14:30:00|341.54|337.44|341.19|337.09|341.59|337.49|341.17|337.07|15
1639060210000|2021-12-09 14:30:10|341.11|337.01|341.21|337.11|341.25|337.15|341.11|337.01|14
1639060220000|2021-12-09 14:30:20|341.2|337.1|341.15|337.05|341.4|337.3|341.15|337.05|21
1639060230000|2021-12-09 14:30:30|341.12|337.02|340.01|335.91|341.12|337.02|339.91|335.81|32
1639060240000|2021-12-09 14:30:40|339.85|335.75|339.7|335.6|339.96|335.86|339.6|335.5|28
1639060250000|2021-12-09 14:30:50|339.78|335.68|339.49|335.39|339.83|335.73|339.49|335.39|24
1639060260000|2021-12-09 14:31:00|339.5|335.4|338.81|334.71|339.5|335.4|338.8|334.7|30
1639060270000|2021-12-09 14:31:10|338.89|334.79|338.69|334.59|338.89|334.79|338.39|334.29|31
1639060280000|2021-12-09 14:31:20|338.77|334.67|339.25|335.15|339.36|335.26|338.77|334.67|34
1639060290000|2021-12-09 14:31:30|339.27|335.17|339.43|335.33|339.46|335.36|339.18|335.08|24
1639060300000|2021-12-09 14:31:40|339.56|335.46|339.31|335.21|339.56|335.46|339.31|335.21|27
1639060310000|2021-12-09 14:31:50|339.4|335.3|339.15|335.05|339.53|335.43|339.02|334.92|25
1639060320000|2021-12-09 14:32:00|339.16|335.06|339.13|335.03|339.24|335.14|339.1|335|27
1639060330000|2021-12-09 14:32:10|339.14|335.04|338.59|334.49|339.24|335.14|338.59|334.49|27
1639060340000|2021-12-09 14:32:20|338.79|334.69|337.45|333.35|338.79|334.69|337.45|333.35|26
1639060350000|2021-12-09 14:32:30|337.15|333.05|335.6|331.5|337.15|333.05|335.13|331.03|37
1639060360000|2021-12-09 14:32:40|335.45|331.35|336.44|332.34|336.76|332.66|335.45|331.35|34
1639060370000|2021-12-09 14:32:50|336.55|332.45|337.91|333.81|337.91|333.81|336.51|332.41|33
1639060380000|2021-12-09 14:33:00|337.81|333.71|338.07|333.97|338.07|333.97|337.76|333.66|29
1639060390000|2021-12-09 14:33:10|338.02|333.92|338.71|334.61|338.95|334.85|337.99|333.89|35
1639060400000|2021-12-09 14:33:20|338.63|334.53|338.25|334.15|338.66|334.56|337.9|333.8|34
1639060410000|2021-12-09 14:33:30|338.34|334.24|338.56|334.46|338.79|334.69|338.34|334.24|28
1639060420000|2021-12-09 14:33:40|338.43|334.33|338.12|334.02|338.62|334.52|337.9|333.8|21
1639060430000|2021-12-09 14:33:50|338.11|334.01|337.86|333.76|338.11|334.01|337.64|333.54|30
1639060440000|2021-12-09 14:34:00|337.89|333.79|337.66|333.56|337.92|333.82|337.42|333.32|31
1639060450000|2021-12-09 14:34:10|337.65|333.55|336.5|332.4|337.73|333.63|336.46|332.36|31
1639060460000|2021-12-09 14:34:20|336.46|332.36|337.1|333|337.29|333.19|336.41|332.31|30
1639060470000|2021-12-09 14:34:30|337.12|333.02|337.43|333.33|337.43|333.33|336.99|332.89|27
1639060480000|2021-12-09 14:34:40|337.37|333.27|336.87|332.77|337.45|333.35|336.82|332.72|34
1639060490000|2021-12-09 14:34:50|336.95|332.85|337.12|333.02|337.18|333.08|336.95|332.85|28
1639060500000|2021-12-09 14:35:00|337.09|332.99|336.97|332.87|337.35|333.25|336.97|332.87|25
1639060510000|2021-12-09 14:35:10|337.01|332.91|337.65|333.55|337.65|333.55|336.54|332.44|34
1639060520000|2021-12-09 14:35:20|337.67|333.57|337.75|333.65|338.03|333.93|337.67|333.57|30
1639060530000|2021-12-09 14:35:30|337.77|333.67|337.56|333.46|337.77|333.67|337.5|333.4|29
1639060540000|2021-12-09 14:35:40|337.54|333.44|337.71|333.61|337.79|333.69|337.49|333.39|31
1639060550000|2021-12-09 14:35:50|337.64|333.54|337.54|333.44|337.73|333.63|337.53|333.43|21
1639060560000|2021-12-09 14:36:00|337.61|333.51|337.87|333.77|337.91|333.81|337.59|333.49|28
1639060570000|2021-12-09 14:36:10|337.93|333.83|337.69|333.59|337.93|333.83|337.64|333.54|23
1639060580000|2021-12-09 14:36:20|337.76|333.66|337.78|333.68|337.79|333.69|337.67|333.57|21
1639060590000|2021-12-09 14:36:30|337.8|333.7|337.88|333.78|338.04|333.94|337.8|333.7|25
1639060600000|2021-12-09 14:36:40|337.97|333.87|337.71|333.61|338|333.9|337.71|333.61|18
1639060610000|2021-12-09 14:36:50|337.7|333.6|337.62|333.52|337.79|333.69|337.61|333.51|26
1639060620000|2021-12-09 14:37:00|337.74|333.64|337.85|333.75|338.01|333.91|337.71|333.61|23
1639060630000|2021-12-09 14:37:10|337.91|333.81|338.08|333.98|338.16|334.06|337.72|333.62|24
1639060640000|2021-12-09 14:37:20|338.16|334.06|338.7|334.6|338.7|334.6|338.1|334|30
1639060650000|2021-12-09 14:37:30|338.69|334.59|338.58|334.48|338.69|334.59|338.51|334.41|33
1639060660000|2021-12-09 14:37:40|338.61|334.51|338.94|334.84|338.94|334.84|338.5|334.4|30
1639060670000|2021-12-09 14:37:50|338.9|334.8|338.91|334.81|338.96|334.86|338.84|334.74|21
1639060680000|2021-12-09 14:38:00|338.85|334.75|339.29|335.19|339.29|335.19|338.84|334.74|26
1639060690000|2021-12-09 14:38:10|339.28|335.18|339.49|335.39|339.49|335.39|339.22|335.12|27
1639060700000|2021-12-09 14:38:20|339.48|335.38|339.06|334.96|339.48|335.38|339.06|334.96|24
1639060710000|2021-12-09 14:38:30|339.07|334.97|339.04|334.94|339.07|334.97|338.94|334.84|22
1639060720000|2021-12-09 14:38:40|339.02|334.92|338.42|334.32|339.02|334.92|338.22|334.12|28
1639060730000|2021-12-09 14:38:50|338.29|334.19|338.51|334.41|338.64|334.54|338.22|334.12|27
1639060740000|2021-12-09 14:39:00|338.5|334.4|338.32|334.22|338.61|334.51|338.32|334.22|24
1639060750000|2021-12-09 14:39:10|338.27|334.17|338.14|334.04|338.55|334.45|338.13|334.03|32
1639060760000|2021-12-09 14:39:20|338.12|334.02|337.92|333.82|338.16|334.06|337.88|333.78|23
1639060770000|2021-12-09 14:39:30|337.91|333.81|337.68|333.58|337.91|333.81|337.62|333.52|23
1639060780000|2021-12-09 14:39:40|337.69|333.59|337.25|333.15|337.71|333.61|337.25|333.15|23
1639060790000|2021-12-09 14:39:50|337.34|333.24|337.65|333.55|337.71|333.61|337.34|333.24|22
1639060800000|2021-12-09 14:40:00|337.64|333.54|337.56|333.46|337.66|333.56|337.45|333.35|26
1639060810000|2021-12-09 14:40:10|337.76|333.66|338.76|334.66|338.8|334.7|337.61|333.51|31
1639060820000|2021-12-09 14:40:20|338.88|334.78|338.47|334.37|338.88|334.78|338.3|334.2|25
1639060830000|2021-12-09 14:40:30|338.44|334.34|338.91|334.81|339.02|334.92|338.25|334.15|28
1639060840000|2021-12-09 14:40:40|338.96|334.86|339.6|335.5|339.61|335.51|338.96|334.86|33
1639060850000|2021-12-09 14:40:50|339.56|335.46|339.42|335.32|339.56|335.46|339.2|335.1|33
1639060860000|2021-12-09 14:41:00|339.43|335.33|339.27|335.17|339.45|335.35|339.2|335.1|33
1639060870000|2021-12-09 14:41:10|339.32|335.22|338.78|334.68|339.32|335.22|338.75|334.65|30
1639060880000|2021-12-09 14:41:20|338.79|334.69|339.26|335.16|339.35|335.25|338.66|334.56|30
1639060890000|2021-12-09 14:41:30|339.27|335.17|339.39|335.29|339.49|335.39|339.26|335.16|25
1639060900000|2021-12-09 14:41:40|339.48|335.38|339.48|335.38|339.69|335.59|339.4|335.3|30
1639060910000|2021-12-09 14:41:50|339.45|335.35|339.26|335.16|339.53|335.43|339.24|335.14|33
1639060920000|2021-12-09 14:42:00|339.27|335.17|339|334.9|339.27|335.17|338.89|334.79|24
1639060930000|2021-12-09 14:42:10|338.99|334.89|339.01|334.91|339.1|335|338.99|334.89|18
1639060940000|2021-12-09 14:42:20|339|334.9|338.78|334.68|339.01|334.91|338.59|334.49|33
1639060950000|2021-12-09 14:42:30|338.79|334.69|338.79|334.69|338.9|334.8|338.65|334.55|31
1639060960000|2021-12-09 14:42:40|338.68|334.58|338.81|334.71|338.83|334.73|338.68|334.58|18
1639060970000|2021-12-09 14:42:50|338.8|334.7|338.4|334.3|338.81|334.71|338.37|334.27|25
1639060980000|2021-12-09 14:43:00|338.35|334.25|338.34|334.24|338.54|334.44|338.18|334.08|29
1639060990000|2021-12-09 14:43:10|338.28|334.18|338.33|334.23|338.49|334.39|338.13|334.03|27
1639061000000|2021-12-09 14:43:20|338.35|334.25|338.22|334.12|338.35|334.25|338.17|334.07|15
1639061010000|2021-12-09 14:43:30|338.05|333.95|338.17|334.07|338.27|334.17|338.05|333.95|20
1639061020000|2021-12-09 14:43:40|338.18|334.08|338.56|334.46|338.56|334.46|338.04|333.94|23
1639061030000|2021-12-09 14:43:50|338.58|334.48|338.52|334.42|338.6|334.5|338.38|334.28|14
1639061040000|2021-12-09 14:44:00|338.53|334.43|339.21|335.11|339.23|335.13|338.41|334.31|21
1639061050000|2021-12-09 14:44:10|339.13|335.03|338.44|334.34|339.2|335.1|338.44|334.34|23
1639061060000|2021-12-09 14:44:20|338.4|334.3|338.35|334.25|338.4|334.3|338.11|334.01|16
1639061070000|2021-12-09 14:44:30|338.34|334.24|338.24|334.14|338.48|334.38|338.22|334.12|13
1639061080000|2021-12-09 14:44:40|338.27|334.17|338|333.9|338.27|334.17|338|333.9|19
1639061090000|2021-12-09 14:44:50|338.14|334.04|338.38|334.28|338.47|334.37|337.97|333.87|18
1639061100000|2021-12-09 14:45:00|338.37|334.27|338.38|334.28|338.44|334.34|338.11|334.01|20
1639061110000|2021-12-09 14:45:10|338.37|334.27|338.06|333.96|338.37|334.27|338.05|333.95|17
1639061120000|2021-12-09 14:45:20|338.05|333.95|338.2|334.1|338.2|334.1|337.81|333.71|14
1639061130000|2021-12-09 14:45:30|338.22|334.12|337.87|333.77|338.22|334.12|337.87|333.77|11
1639061140000|2021-12-09 14:45:40|337.88|333.78|337.65|333.55|337.93|333.83|337.65|333.55|11
1639061150000|2021-12-09 14:45:50|337.77|333.67|337.62|333.52|337.79|333.69|337.5|333.4|16
1639061160000|2021-12-09 14:46:00|337.67|333.57|337.82|333.72|337.82|333.72|337.45|333.35|13
1639061170000|2021-12-09 14:46:10|337.81|333.71|337.5|333.4|337.81|333.71|337.46|333.36|15
1639061180000|2021-12-09 14:46:20|337.34|333.24|337.49|333.39|337.76|333.66|337.3|333.2|12
1639061190000|2021-12-09 14:46:30|337.54|333.44|337.64|333.54|337.67|333.57|337.54|333.44|10
1639061200000|2021-12-09 14:46:40|337.7|333.6|337.64|333.54|337.73|333.63|337.47|333.37|12
1639061210000|2021-12-09 14:46:50|337.56|333.46|337.91|333.81|337.91|333.81|337.52|333.42|6
1639061220000|2021-12-09 14:47:00|337.7|333.6|337.9|333.8|337.92|333.82|337.7|333.6|15
1639061230000|2021-12-09 14:47:10|337.92|333.82|337.75|333.65|338.03|333.93|337.75|333.65|18
1639061240000|2021-12-09 14:47:20|337.84|333.74|337.85|333.75|338.04|333.94|337.81|333.71|12
1639061250000|2021-12-09 14:47:30|337.8|333.7|338.07|333.97|338.07|333.97|337.8|333.7|16
1639061260000|2021-12-09 14:47:40|337.95|333.85|337.88|333.78|338.04|333.94|337.86|333.76|14
1639061270000|2021-12-09 14:47:50|337.79|333.69|337.55|333.45|337.8|333.7|337.55|333.45|6
1639061280000|2021-12-09 14:48:00|337.62|333.52|337.61|333.51|337.74|333.64|337.59|333.49|7
1639061290000|2021-12-09 14:48:10|337.57|333.47|337.84|333.74|337.84|333.74|337.56|333.46|13
1639061300000|2021-12-09 14:48:20|337.83|333.73|337.69|333.59|337.83|333.73|337.57|333.47|23
1639061310000|2021-12-09 14:48:30|337.72|333.62|337.21|333.11|337.72|333.62|337.07|332.97|17
1639061320000|2021-12-09 14:48:40|337.19|333.09|336.45|332.35|337.19|333.09|336.44|332.34|24
1639061330000|2021-12-09 14:48:50|336.5|332.4|336.3|332.2|336.73|332.63|336.3|332.2|16
1639061340000|2021-12-09 14:49:00|336.32|332.22|335.75|331.65|336.5|332.4|335.75|331.65|16
1639061350000|2021-12-09 14:49:10|335.62|331.52|334.65|330.55|335.62|331.52|334.5|330.4|16
1639061360000|2021-12-09 14:49:20|334.7|330.6|335.49|331.39|335.78|331.68|334.65|330.55|26
1639061370000|2021-12-09 14:49:30|335.43|331.33|334.9|330.8|335.5|331.4|334.9|330.8|20
1639061380000|2021-12-09 14:49:40|334.95|330.85|335.71|331.61|335.71|331.61|334.95|330.85|11
1639061390000|2021-12-09 14:49:50|335.7|331.6|335.99|331.89|335.99|331.89|335.49|331.39|12
1639061400000|2021-12-09 14:50:00|335.9|331.8|336.94|332.84|336.94|332.84|335.9|331.8|12
1639061410000|2021-12-09 14:50:10|336.9|332.8|336.86|332.76|337.03|332.93|336.7|332.6|16
1639061420000|2021-12-09 14:50:20|336.48|332.38|336.2|332.1|336.54|332.44|336.2|332.1|5
1639061430000|2021-12-09 14:50:30|336.21|332.11|336.52|332.42|336.52|332.42|336.21|332.11|9
1639061440000|2021-12-09 14:50:40|336.51|332.41|336.37|332.27|336.51|332.41|336.3|332.2|14
1639061450000|2021-12-09 14:50:50|336.34|332.24|336.51|332.41|336.9|332.8|336.34|332.24|16
1639061460000|2021-12-09 14:51:00|336.65|332.55|336.22|332.12|336.73|332.63|336.15|332.05|10
1639061470000|2021-12-09 14:51:10|336.29|332.19|336.64|332.54|336.65|332.55|336.29|332.19|11
1639061480000|2021-12-09 14:51:20|336.69|332.59|336.5|332.4|336.81|332.71|336.46|332.36|17
1639061490000|2021-12-09 14:51:30|336.55|332.45|336.43|332.33|336.58|332.48|336.37|332.27|22
1639061500000|2021-12-09 14:51:40|336.32|332.22|336.12|332.02|336.32|332.22|336.07|331.97|16
1639061510000|2021-12-09 14:51:50|336.02|331.92|335.87|331.77|336.15|332.05|335.87|331.77|25
1639061520000|2021-12-09 14:52:00|335.83|331.73|336.51|332.41|336.51|332.41|335.63|331.53|30
1639061530000|2021-12-09 14:52:10|336.53|332.43|336.45|332.35|336.57|332.47|336.05|331.95|30
1639061540000|2021-12-09 14:52:20|336.33|332.23|336.73|332.63|336.74|332.64|336.33|332.23|30
1639061550000|2021-12-09 14:52:30|336.67|332.57|337.24|333.14|337.31|333.21|336.55|332.45|30
1639061560000|2021-12-09 14:52:40|337.23|333.13|337.13|333.03|337.23|333.13|336.96|332.86|31
1639061570000|2021-12-09 14:52:50|337.12|333.02|336.72|332.62|337.15|333.05|336.59|332.49|38
1639061580000|2021-12-09 14:53:00|336.66|332.56|336.88|332.78|336.89|332.79|336.61|332.51|28
1639061590000|2021-12-09 14:53:10|336.81|332.71|336.54|332.44|336.84|332.74|336.46|332.36|25
1639061600000|2021-12-09 14:53:20|336.64|332.54|337.14|333.04|337.24|333.14|336.52|332.42|26
1639061610000|2021-12-09 14:53:30|337.11|333.01|337.2|333.1|337.26|333.16|337.05|332.95|24
1639061620000|2021-12-09 14:53:40|337.14|333.04|337.51|333.41|337.51|333.41|337.14|333.04|27
1639061630000|2021-12-09 14:53:50|337.48|333.38|337.89|333.79|337.95|333.85|337.48|333.38|35
1639061640000|2021-12-09 14:54:00|337.9|333.8|337.88|333.78|337.96|333.86|337.76|333.66|26
1639061650000|2021-12-09 14:54:10|337.89|333.79|337.43|333.33|337.92|333.82|337.43|333.33|35
1639061660000|2021-12-09 14:54:20|337.4|333.3|337.3|333.2|337.4|333.3|337.12|333.02|28
1639061670000|2021-12-09 14:54:30|337.19|333.09|337.14|333.04|337.29|333.19|336.96|332.86|18
1639061680000|2021-12-09 14:54:40|337.1|333|337.05|332.95|337.1|333|336.89|332.79|17
1639061690000|2021-12-09 14:54:50|337.04|332.94|336.49|332.39|337.06|332.96|336.46|332.36|25
1639061700000|2021-12-09 14:55:00|336.5|332.4|336.64|332.54|336.74|332.64|336.5|332.4|30
1639061710000|2021-12-09 14:55:10|336.65|332.55|336.03|331.93|336.67|332.57|335.98|331.88|28
1639061720000|2021-12-09 14:55:20|335.97|331.87|336.11|332.01|336.15|332.05|335.9|331.8|29
1639061730000|2021-12-09 14:55:30|336.09|331.99|336.03|331.93|336.27|332.17|335.96|331.86|33
1639061740000|2021-12-09 14:55:40|336.05|331.95|336.18|332.08|336.24|332.14|335.75|331.65|26
1639061750000|2021-12-09 14:55:50|336.12|332.02|336.44|332.34|336.48|332.38|336.06|331.96|30
1639061760000|2021-12-09 14:56:00|336.42|332.32|336.14|332.04|336.43|332.33|336.13|332.03|24
1639061770000|2021-12-09 14:56:10|336.26|332.16|336.3|332.2|336.34|332.24|336.14|332.04|21
1639061780000|2021-12-09 14:56:20|336.29|332.19|335.77|331.67|336.29|332.19|335.74|331.64|24
1639061790000|2021-12-09 14:56:30|335.83|331.73|335.96|331.86|336.05|331.95|335.83|331.73|20
1639061800000|2021-12-09 14:56:40|335.94|331.84|335.9|331.8|335.94|331.84|335.78|331.68|22
1639061810000|2021-12-09 14:56:50|335.91|331.81|336.08|331.98|336.08|331.98|335.85|331.75|20
1639061820000|2021-12-09 14:57:00|336.09|331.99|336.59|332.49|336.59|332.49|336.09|331.99|25
1639061830000|2021-12-09 14:57:10|336.55|332.45|337.82|333.72|337.98|333.88|336.55|332.45|31
1639061840000|2021-12-09 14:57:20|337.74|333.64|337.18|333.08|337.81|333.71|337.15|333.05|23
1639061850000|2021-12-09 14:57:30|337.19|333.09|337.26|333.16|337.33|333.23|337.07|332.97|26
1639061860000|2021-12-09 14:57:40|337.3|333.2|337.25|333.15|337.3|333.2|336.9|332.8|16
1639061870000|2021-12-09 14:57:50|337.24|333.14|337.24|333.14|337.25|333.15|337.07|332.97|18
1639061880000|2021-12-09 14:58:00|337.23|333.13|337.19|333.09|337.26|333.16|337.03|332.93|31
1639061890000|2021-12-09 14:58:10|337.14|333.04|337.3|333.2|337.38|333.28|337.14|333.04|20
1639061900000|2021-12-09 14:58:20|337.32|333.22|337.5|333.4|337.5|333.4|337.29|333.19|12
1639061910000|2021-12-09 14:58:30|337.51|333.41|337.53|333.43|337.53|333.43|337.14|333.04|25
1639061920000|2021-12-09 14:58:40|337.54|333.44|337.32|333.22|337.55|333.45|337.13|333.03|22
1639061930000|2021-12-09 14:58:50|337.44|333.34|337.33|333.23|337.56|333.46|337.33|333.23|23
1639061940000|2021-12-09 14:59:00|337.34|333.24|337.43|333.33|337.46|333.36|337.31|333.21|20
1639061950000|2021-12-09 14:59:10|337.44|333.34|337.16|333.06|337.44|333.34|337.02|332.92|16
1639061960000|2021-12-09 14:59:20|337.36|333.26|337.22|333.12|337.48|333.38|337.22|333.12|25
1639061970000|2021-12-09 14:59:30|337.04|332.94|336.81|332.71|337.04|332.94|336.68|332.58|25
1639061980000|2021-12-09 14:59:40|336.83|332.73|336.84|332.74|336.96|332.86|336.67|332.57|18
1639061990000|2021-12-09 14:59:50|336.83|332.73|336.41|332.31|336.83|332.73|336.35|332.25|17
1639062000000|2021-12-09 15:00:00|336.4|332.3|336.08|331.98|336.4|332.3|335.96|331.86|21
1639062010000|2021-12-09 15:00:10|336.09|331.99|336.91|332.81|336.91|332.81|336.08|331.98|34
1639062020000|2021-12-09 15:00:20|336.82|332.72|336.9|332.8|336.96|332.86|336.67|332.57|14
1639062030000|2021-12-09 15:00:30|336.89|332.79|337.43|333.33|337.44|333.34|336.89|332.79|28
1639062040000|2021-12-09 15:00:40|337.42|333.32|337.44|333.34|337.47|333.37|337.35|333.25|23
1639062050000|2021-12-09 15:00:50|337.47|333.37|336.91|332.81|337.47|333.37|336.91|332.81|30
1639062060000|2021-12-09 15:01:00|336.92|332.82|336.25|332.15|336.92|332.82|336.25|332.15|34
1639062070000|2021-12-09 15:01:10|336.3|332.2|336.13|332.03|336.3|332.2|335.94|331.84|26
1639062080000|2021-12-09 15:01:20|336.09|331.99|336.15|332.05|336.2|332.1|335.92|331.82|24
1639062090000|2021-12-09 15:01:30|336.14|332.04|336.87|332.77|336.87|332.77|336.14|332.04|28
1639062100000|2021-12-09 15:01:40|336.84|332.74|337.17|333.07|337.24|333.14|336.84|332.74|28
1639062110000|2021-12-09 15:01:50|337.21|333.11|337.16|333.06|337.22|333.12|337.05|332.95|23
1639062120000|2021-12-09 15:02:00|337|332.9|336.25|332.15|337.19|333.09|336.21|332.11|30
1639062130000|2021-12-09 15:02:10|336.35|332.25|336.44|332.34|336.7|332.6|336.3|332.2|17
1639062140000|2021-12-09 15:02:20|336.65|332.55|336.71|332.61|336.71|332.61|336.38|332.28|27
1639062150000|2021-12-09 15:02:30|336.73|332.63|337.04|332.94|337.04|332.94|336.5|332.4|29
1639062160000|2021-12-09 15:02:40|337.06|332.96|337.27|333.17|337.27|333.17|336.95|332.85|20
1639062170000|2021-12-09 15:02:50|337.32|333.22|336.9|332.8|337.34|333.24|336.8|332.7|21
1639062180000|2021-12-09 15:03:00|336.88|332.78|336.78|332.68|336.88|332.78|336.55|332.45|19
1639062190000|2021-12-09 15:03:10|336.81|332.71|337.16|333.06|337.26|333.16|336.74|332.64|27
1639062200000|2021-12-09 15:03:20|337.19|333.09|337.04|332.94|337.29|333.19|336.99|332.89|21
1639062210000|2021-12-09 15:03:30|337.03|332.93|337.2|333.1|337.24|333.14|336.97|332.87|21
1639062220000|2021-12-09 15:03:40|337.19|333.09|337.38|333.28|337.38|333.28|337.13|333.03|25
1639062230000|2021-12-09 15:03:50|337.39|333.29|337.33|333.23|337.48|333.38|337.22|333.12|25
1639062240000|2021-12-09 15:04:00|337.34|333.24|337.32|333.22|337.39|333.29|337.21|333.11|21
1639062250000|2021-12-09 15:04:10|337.15|333.05|337.36|333.26|337.42|333.32|337.07|332.97|19
1639062260000|2021-12-09 15:04:20|337.32|333.22|337.41|333.31|337.41|333.31|337.06|332.96|26
1639062270000|2021-12-09 15:04:30|337.39|333.29|337.55|333.45|337.58|333.48|337.32|333.22|28
1639062280000|2021-12-09 15:04:40|337.6|333.5|337.94|333.84|337.98|333.88|337.49|333.39|25
1639062290000|2021-12-09 15:04:50|337.97|333.87|337.96|333.86|338.03|333.93|337.91|333.81|23
1639062300000|2021-12-09 15:05:00|338.12|334.02|338.34|334.24|338.4|334.3|337.94|333.84|32
1639062310000|2021-12-09 15:05:10|338.35|334.25|338.17|334.07|338.5|334.4|338.17|334.07|21
1639062320000|2021-12-09 15:05:20|338.15|334.05|338.21|334.11|338.22|334.12|338.01|333.91|26
1639062330000|2021-12-09 15:05:30|338.22|334.12|338.41|334.31|338.41|334.31|338.05|333.95|19
1639062340000|2021-12-09 15:05:40|338.4|334.3|338.58|334.48|338.72|334.62|338.33|334.23|27
1639062350000|2021-12-09 15:05:50|338.59|334.49|338.84|334.74|338.85|334.75|338.32|334.22|27
1639062360000|2021-12-09 15:06:00|338.85|334.75|338.88|334.78|338.96|334.86|338.69|334.59|31
1639062370000|2021-12-09 15:06:10|338.86|334.76|338.7|334.6|338.86|334.76|338.6|334.5|24
1639062380000|2021-12-09 15:06:20|338.81|334.71|339.06|334.96|339.06|334.96|338.78|334.68|24
1639062390000|2021-12-09 15:06:30|339.07|334.97|339.42|335.32|339.54|335.44|339.04|334.94|24
1639062400000|2021-12-09 15:06:40|339.47|335.37|339.41|335.31|339.59|335.49|339.23|335.13|30
1639062410000|2021-12-09 15:06:50|339.37|335.27|339.73|335.63|339.77|335.67|339.28|335.18|34
1639062420000|2021-12-09 15:07:00|339.72|335.62|339.52|335.42|339.72|335.62|339.32|335.22|23
1639062430000|2021-12-09 15:07:10|339.63|335.53|338.99|334.89|339.7|335.6|338.99|334.89|20
1639062440000|2021-12-09 15:07:20|339.02|334.92|339.27|335.17|339.31|335.21|338.86|334.76|26
1639062450000|2021-12-09 15:07:30|339.28|335.18|339.39|335.29|339.54|335.44|339.26|335.16|24
1639062460000|2021-12-09 15:07:40|339.4|335.3|339.38|335.28|339.48|335.38|339.24|335.14|28
1639062470000|2021-12-09 15:07:50|339.39|335.29|339.17|335.07|339.5|335.4|339.06|334.96|28
1639062480000|2021-12-09 15:08:00|339.15|335.05|339.35|335.25|339.35|335.25|339.08|334.98|27
1639062490000|2021-12-09 15:08:10|339.36|335.26|339.52|335.42|339.53|335.43|339.33|335.23|20
1639062500000|2021-12-09 15:08:20|339.51|335.41|339.48|335.38|339.52|335.42|339.35|335.25|22
1639062510000|2021-12-09 15:08:30|339.51|335.41|339.88|335.78|339.88|335.78|339.49|335.39|31
1639062520000|2021-12-09 15:08:40|339.84|335.74|339.8|335.7|339.88|335.78|339.79|335.69|24
1639062530000|2021-12-09 15:08:50|339.83|335.73|339.6|335.5|339.83|335.73|339.6|335.5|24
1639062540000|2021-12-09 15:09:00|339.65|335.55|339.68|335.58|339.77|335.67|339.65|335.55|27
1639062550000|2021-12-09 15:09:10|339.65|335.55|339.49|335.39|339.7|335.6|339.42|335.32|23
1639062560000|2021-12-09 15:09:20|339.5|335.4|339.56|335.46|339.61|335.51|339.33|335.23|27
1639062570000|2021-12-09 15:09:30|339.53|335.43|339.7|335.6|339.84|335.74|339.51|335.41|18
1639062580000|2021-12-09 15:09:40|339.65|335.55|339.16|335.06|339.65|335.55|339.16|335.06|17
1639062590000|2021-12-09 15:09:50|339.17|335.07|339.04|334.94|339.26|335.16|338.83|334.73|20
1639062600000|2021-12-09 15:10:00|339.03|334.93|339.08|334.98|339.15|335.05|338.91|334.81|19
1639062610000|2021-12-09 15:10:10|339.09|334.99|339.3|335.2|339.38|335.28|339|334.9|24
1639062620000|2021-12-09 15:10:20|339.29|335.19|339.37|335.27|339.41|335.31|339.26|335.16|21
1639062630000|2021-12-09 15:10:30|339.4|335.3|339.39|335.29|339.42|335.32|339.33|335.23|21
1639062640000|2021-12-09 15:10:40|339.35|335.25|339.18|335.08|339.36|335.26|339.13|335.03|15
1639062650000|2021-12-09 15:10:50|339.19|335.09|338.84|334.74|339.19|335.09|338.83|334.73|27
1639062660000|2021-12-09 15:11:00|338.86|334.76|338.62|334.52|338.86|334.76|338.36|334.26|27
1639062670000|2021-12-09 15:11:10|338.72|334.62|338.66|334.56|338.75|334.65|338.5|334.4|23
1639062680000|2021-12-09 15:11:20|338.69|334.59|338.74|334.64|338.85|334.75|338.69|334.59|26
1639062690000|2021-12-09 15:11:30|338.79|334.69|338.68|334.58|338.8|334.7|338.66|334.56|16
1639062700000|2021-12-09 15:11:40|338.69|334.59|338.66|334.56|338.69|334.59|338.53|334.43|25
1639062710000|2021-12-09 15:11:50|338.67|334.57|338.62|334.52|338.67|334.57|338.52|334.42|16
1639062720000|2021-12-09 15:12:00|338.63|334.53|338.24|334.14|338.63|334.53|338.09|333.99|23
1639062730000|2021-12-09 15:12:10|338.23|334.13|338.47|334.37|338.53|334.43|338.11|334.01|18
1639062740000|2021-12-09 15:12:20|338.49|334.39|338.98|334.88|338.98|334.88|338.31|334.21|28
1639062750000|2021-12-09 15:12:30|339.02|334.92|339.32|335.22|339.43|335.33|339.02|334.92|28
1639062760000|2021-12-09 15:12:40|339.33|335.23|339.09|334.99|339.37|335.27|339.09|334.99|30
1639062770000|2021-12-09 15:12:50|339.07|334.97|338.9|334.8|339.07|334.97|338.89|334.79|29
1639062780000|2021-12-09 15:13:00|338.91|334.81|338.87|334.77|339.02|334.92|338.83|334.73|28
1639062790000|2021-12-09 15:13:10|338.9|334.8|338.98|334.88|339|334.9|338.85|334.75|18
1639062800000|2021-12-09 15:13:20|338.95|334.85|338.75|334.65|338.99|334.89|338.73|334.63|19
1639062810000|2021-12-09 15:13:30|338.82|334.72|338.96|334.86|338.98|334.88|338.8|334.7|24
1639062820000|2021-12-09 15:13:40|338.93|334.83|338.89|334.79|338.93|334.83|338.77|334.67|25
1639062830000|2021-12-09 15:13:50|338.9|334.8|338.99|334.89|338.99|334.89|338.86|334.76|16
1639062840000|2021-12-09 15:14:00|338.98|334.88|339.15|335.05|339.15|335.05|338.9|334.8|21
1639062850000|2021-12-09 15:14:10|339.18|335.08|339.11|335.01|339.19|335.09|339.11|335.01|8
1639062860000|2021-12-09 15:14:20|339.18|335.08|339.55|335.45|339.55|335.45|339.06|334.96|21
1639062870000|2021-12-09 15:14:30|339.56|335.46|340.1|336|340.31|336.21|339.54|335.44|31
1639062880000|2021-12-09 15:14:40|340.09|335.99|339.95|335.85|340.15|336.05|339.72|335.62|26
1639062890000|2021-12-09 15:14:50|339.93|335.83|339.48|335.38|339.93|335.83|339.48|335.38|28
1639062900000|2021-12-09 15:15:00|339.56|335.46|339.97|335.87|339.97|335.87|339.52|335.42|28
1639062910000|2021-12-09 15:15:10|339.98|335.88|340.43|336.33|340.43|336.33|339.98|335.88|24
1639062920000|2021-12-09 15:15:20|340.44|336.34|340.52|336.42|340.52|336.42|340.18|336.08|26
1639062930000|2021-12-09 15:15:30|340.51|336.41|340.19|336.09|340.51|336.41|340.12|336.02|28
1639062940000|2021-12-09 15:15:40|340.17|336.07|339.87|335.77|340.18|336.08|339.87|335.77|25
1639062950000|2021-12-09 15:15:50|339.82|335.72|339.21|335.11|339.82|335.72|339.21|335.11|30
1639062960000|2021-12-09 15:16:00|339.28|335.18|339.41|335.31|339.52|335.42|339.26|335.16|24
1639062970000|2021-12-09 15:16:10|339.4|335.3|339.27|335.17|339.5|335.4|339.21|335.11|23
1639062980000|2021-12-09 15:16:20|339.29|335.19|339.47|335.37|339.47|335.37|339.18|335.08|31
1639062990000|2021-12-09 15:16:30|339.48|335.38|339.46|335.36|339.53|335.43|339.38|335.28|25
1639063000000|2021-12-09 15:16:40|339.31|335.21|339.23|335.13|339.41|335.31|339.23|335.13|11
1639063010000|2021-12-09 15:16:50|339.24|335.14|339.26|335.16|339.4|335.3|339.21|335.11|13
1639063020000|2021-12-09 15:17:00|339.25|335.15|339.04|334.94|339.25|335.15|338.98|334.88|14
1639063030000|2021-12-09 15:17:10|339.02|334.92|339.11|335.01|339.15|335.05|338.9|334.8|13
1639063040000|2021-12-09 15:17:20|339.1|335|339.11|335.01|339.11|335.01|338.83|334.73|17
1639063050000|2021-12-09 15:17:30|339.12|335.02|339.1|335|339.12|335.02|338.91|334.81|12
1639063060000|2021-12-09 15:17:40|339.12|335.02|338.87|334.77|339.12|335.02|338.87|334.77|12
1639063070000|2021-12-09 15:17:50|338.9|334.8|339.15|335.05|339.15|335.05|338.85|334.75|18
1639063080000|2021-12-09 15:18:00|339.17|335.07|338.83|334.73|339.17|335.07|338.83|334.73|17
1639063090000|2021-12-09 15:18:10|339|334.9|338.87|334.77|339|334.9|338.78|334.68|9
1639063100000|2021-12-09 15:18:20|338.88|334.78|338.45|334.35|338.96|334.86|338.45|334.35|21
1639063110000|2021-12-09 15:18:30|338.5|334.4|338.41|334.31|338.55|334.45|338.32|334.22|18
1639063120000|2021-12-09 15:18:40|338.4|334.3|338.3|334.2|338.45|334.35|338.11|334.01|25
1639063130000|2021-12-09 15:18:50|338.35|334.25|338.11|334.01|338.36|334.26|338.07|333.97|23
1639063140000|2021-12-09 15:19:00|338.12|334.02|337.95|333.85|338.13|334.03|337.87|333.77|17
1639063150000|2021-12-09 15:19:10|337.96|333.86|337.77|333.67|338.07|333.97|337.77|333.67|16
1639063160000|2021-12-09 15:19:20|337.78|333.68|337.83|333.73|337.97|333.87|337.78|333.68|11
1639063170000|2021-12-09 15:19:30|337.82|333.72|337.9|333.8|337.99|333.89|337.82|333.72|19
1639063180000|2021-12-09 15:19:40|337.89|333.79|337.39|333.29|337.91|333.81|337.39|333.29|19
1639063190000|2021-12-09 15:19:50|337.55|333.45|337.13|333.03|337.61|333.51|337.13|333.03|22
1639063200000|2021-12-09 15:20:00|336.89|332.79|337.26|333.16|337.27|333.17|336.89|332.79|14
1639063210000|2021-12-09 15:20:10|337.18|333.08|337.06|332.96|337.22|333.12|336.96|332.86|15
1639063220000|2021-12-09 15:20:20|337.14|333.04|337.16|333.06|337.17|333.07|337.01|332.91|12
1639063230000|2021-12-09 15:20:30|337.19|333.09|337.1|333|337.29|333.19|337.07|332.97|22
1639063240000|2021-12-09 15:20:40|337.11|333.01|337.08|332.98|337.23|333.13|337.07|332.97|26
1639063250000|2021-12-09 15:20:50|337.03|332.93|336.27|332.17|337.03|332.93|336.27|332.17|33
1639063260000|2021-12-09 15:21:00|336.28|332.18|335.7|331.6|336.28|332.18|335.39|331.29|29
1639063270000|2021-12-09 15:21:10|335.75|331.65|336.3|332.2|336.35|332.25|335.68|331.58|31
1639063280000|2021-12-09 15:21:20|336.32|332.22|336.17|332.07|336.32|332.22|335.79|331.69|33
1639063290000|2021-12-09 15:21:30|336.19|332.09|335.89|331.79|336.19|332.09|335.64|331.54|33
1639063300000|2021-12-09 15:21:40|335.95|331.85|336.11|332.01|336.11|332.01|335.83|331.73|26
1639063310000|2021-12-09 15:21:50|336.1|332|336.22|332.12|336.37|332.27|336.1|332|26
1639063320000|2021-12-09 15:22:00|336.2|332.1|335.65|331.55|336.2|332.1|335.47|331.37|25
1639063330000|2021-12-09 15:22:10|335.7|331.6|335.63|331.53|335.72|331.62|335.54|331.44|20
1639063340000|2021-12-09 15:22:20|335.62|331.52|335.61|331.51|335.78|331.68|335.42|331.32|25
1639063350000|2021-12-09 15:22:30|335.62|331.52|335.65|331.55|335.72|331.62|335.33|331.23|23
1639063360000|2021-12-09 15:22:40|335.66|331.56|335.36|331.26|335.75|331.65|335.26|331.16|30
1639063370000|2021-12-09 15:22:50|335.35|331.25|335.5|331.4|335.53|331.43|335.28|331.18|29
1639063380000|2021-12-09 15:23:00|335.51|331.41|335.55|331.45|335.61|331.51|335.4|331.3|19
1639063390000|2021-12-09 15:23:10|335.52|331.42|335.9|331.8|335.9|331.8|335.48|331.38|30
1639063400000|2021-12-09 15:23:20|335.92|331.82|335.89|331.79|335.94|331.84|335.79|331.69|25
1639063410000|2021-12-09 15:23:30|335.87|331.77|335.96|331.86|335.96|331.86|335.85|331.75|21
1639063420000|2021-12-09 15:23:40|335.94|331.84|335.63|331.53|335.94|331.84|335.63|331.53|22
1639063430000|2021-12-09 15:23:50|335.61|331.51|334.82|330.72|335.61|331.51|334.79|330.69|29
1639063440000|2021-12-09 15:24:00|334.86|330.76|334.5|330.4|335.02|330.92|334.5|330.4|27
1639063450000|2021-12-09 15:24:10|334.45|330.35|334.69|330.59|334.88|330.78|334.2|330.1|28
1639063460000|2021-12-09 15:24:20|334.68|330.58|334.56|330.46|334.75|330.65|334.3|330.2|28
1639063470000|2021-12-09 15:24:30|334.61|330.51|334.65|330.55|334.77|330.67|334.45|330.35|24
1639063480000|2021-12-09 15:24:40|334.63|330.53|334.74|330.64|334.79|330.69|334.56|330.46|26
1639063490000|2021-12-09 15:24:50|334.71|330.61|334.73|330.63|334.88|330.78|334.51|330.41|30
1639063500000|2021-12-09 15:25:00|334.71|330.61|335.36|331.26|335.46|331.36|334.71|330.61|25
1639063510000|2021-12-09 15:25:10|335.34|331.24|335.29|331.19|335.48|331.38|335.29|331.19|21
1639063520000|2021-12-09 15:25:20|335.36|331.26|335.5|331.4|335.62|331.52|335.36|331.26|31
1639063530000|2021-12-09 15:25:30|335.44|331.34|335.74|331.64|335.74|331.64|335.32|331.22|23
1639063540000|2021-12-09 15:25:40|335.75|331.65|335.43|331.33|335.76|331.66|335.36|331.26|25
1639063550000|2021-12-09 15:25:50|335.42|331.32|335.78|331.68|335.78|331.68|335.35|331.25|33
1639063560000|2021-12-09 15:26:00|335.79|331.69|335.81|331.71|335.92|331.82|335.75|331.65|22
1639063570000|2021-12-09 15:26:10|335.79|331.69|335.38|331.28|335.79|331.69|335.23|331.13|23
1639063580000|2021-12-09 15:26:20|335.36|331.26|335.38|331.28|335.46|331.36|335.26|331.16|22
1639063590000|2021-12-09 15:26:30|335.39|331.29|335.53|331.43|335.57|331.47|335.39|331.29|28
1639063600000|2021-12-09 15:26:40|335.54|331.44|335.78|331.68|335.98|331.88|335.51|331.41|21
1639063610000|2021-12-09 15:26:50|335.82|331.72|335.77|331.67|335.82|331.72|335.73|331.63|16
1639063620000|2021-12-09 15:27:00|335.78|331.68|335.76|331.66|335.83|331.73|335.71|331.61|19
1639063630000|2021-12-09 15:27:10|335.78|331.68|335.49|331.39|335.85|331.75|335.47|331.37|22
1639063640000|2021-12-09 15:27:20|335.53|331.43|335.15|331.05|335.53|331.43|334.85|330.75|28
1639063650000|2021-12-09 15:27:30|335.1|331|335|330.9|335.1|331|334.91|330.81|25
1639063660000|2021-12-09 15:27:40|334.99|330.89|334.79|330.69|335.01|330.91|334.65|330.55|27
1639063670000|2021-12-09 15:27:50|334.8|330.7|335.49|331.39|335.49|331.39|334.76|330.66|27
1639063680000|2021-12-09 15:28:00|335.39|331.29|334.95|330.85|335.45|331.35|334.86|330.76|29
1639063690000|2021-12-09 15:28:10|334.97|330.87|334.65|330.55|335|330.9|334.39|330.29|26
1639063700000|2021-12-09 15:28:20|334.64|330.54|334.6|330.5|334.81|330.71|334.56|330.46|27
1639063710000|2021-12-09 15:28:30|334.59|330.49|334.67|330.57|334.81|330.71|334.59|330.49|29
1639063720000|2021-12-09 15:28:40|334.57|330.47|334.61|330.51|334.73|330.63|334.37|330.27|18
1639063730000|2021-12-09 15:28:50|334.62|330.52|334.5|330.4|334.63|330.53|333.99|329.89|24
1639063740000|2021-12-09 15:29:00|334.45|330.35|334.25|330.15|334.45|330.35|334.17|330.07|24
1639063750000|2021-12-09 15:29:10|334.24|330.14|334.27|330.17|334.32|330.22|333.99|329.89|18
1639063760000|2021-12-09 15:29:20|334.36|330.26|333.89|329.79|334.4|330.3|333.89|329.79|23
1639063770000|2021-12-09 15:29:30|333.93|329.83|334.11|330.01|334.18|330.08|333.9|329.8|21
1639063780000|2021-12-09 15:29:40|334.15|330.05|334.68|330.58|334.72|330.62|334.11|330.01|25
1639063790000|2021-12-09 15:29:50|334.65|330.55|334.58|330.48|334.65|330.55|334.54|330.44|26
1639063800000|2021-12-09 15:30:00|334.65|330.55|334.54|330.44|334.82|330.72|334.54|330.44|29
1639063810000|2021-12-09 15:30:10|334.52|330.42|334.52|330.42|334.64|330.54|334.28|330.18|19
1639063820000|2021-12-09 15:30:20|334.53|330.43|334.4|330.3|334.56|330.46|334.21|330.11|15
1639063830000|2021-12-09 15:30:30|334.45|330.35|334.56|330.46|334.57|330.47|334.34|330.24|10
1639063840000|2021-12-09 15:30:40|334.55|330.45|334.58|330.48|334.7|330.6|334.42|330.32|19
1639063850000|2021-12-09 15:30:50|334.57|330.47|334.43|330.33|334.64|330.54|334.43|330.33|23
1639063860000|2021-12-09 15:31:00|334.5|330.4|334.13|330.03|334.57|330.47|334.12|330.02|11
1639063870000|2021-12-09 15:31:10|334.23|330.13|333.92|329.82|334.24|330.14|333.85|329.75|23
1639063880000|2021-12-09 15:31:20|333.91|329.81|334.26|330.16|334.33|330.23|333.87|329.77|28
1639063890000|2021-12-09 15:31:30|334.27|330.17|334.41|330.31|334.44|330.34|334.11|330.01|22
1639063900000|2021-12-09 15:31:40|334.43|330.33|334.35|330.25|334.44|330.34|334.27|330.17|26
1639063910000|2021-12-09 15:31:50|334.14|330.04|335.01|330.91|335.02|330.92|334.14|330.04|30
1639063920000|2021-12-09 15:32:00|335|330.9|335.01|330.91|335.11|331.01|334.76|330.66|27
1639063930000|2021-12-09 15:32:10|334.99|330.89|335.19|331.09|335.2|331.1|334.74|330.64|20
1639063940000|2021-12-09 15:32:20|335.22|331.12|335.05|330.95|335.34|331.24|334.87|330.77|24
1639063950000|2021-12-09 15:32:30|335.02|330.92|334.93|330.83|335.22|331.12|334.88|330.78|20
1639063960000|2021-12-09 15:32:40|335|330.9|335.09|330.99|335.1|331|334.94|330.84|14
1639063970000|2021-12-09 15:32:50|335.03|330.93|335.16|331.06|335.19|331.09|334.86|330.76|23
1639063980000|2021-12-09 15:33:00|335.17|331.07|335.1|331|335.29|331.19|334.99|330.89|20
1639063990000|2021-12-09 15:33:10|335.14|331.04|335.22|331.12|335.26|331.16|334.98|330.88|21
1639064000000|2021-12-09 15:33:20|335.21|331.11|335.26|331.16|335.26|331.16|335.03|330.93|16
1639064010000|2021-12-09 15:33:30|335.19|331.09|335.51|331.41|335.58|331.48|335.19|331.09|19
1639064020000|2021-12-09 15:33:40|335.42|331.32|335.69|331.59|335.69|331.59|335.42|331.32|11
1639064030000|2021-12-09 15:33:50|335.67|331.57|335.69|331.59|335.69|331.59|335.66|331.56|4
1639064040000|2021-12-09 15:34:00|335.64|331.54|335.9|331.8|336.14|332.04|335.63|331.53|18
1639064050000|2021-12-09 15:34:10|336|331.9|336.2|332.1|336.2|332.1|335.8|331.7|30
1639064060000|2021-12-09 15:34:20|336.21|332.11|336.15|332.05|336.25|332.15|335.98|331.88|21
1639064070000|2021-12-09 15:34:30|336.16|332.06|336.2|332.1|336.21|332.11|335.92|331.82|25
1639064080000|2021-12-09 15:34:40|336.03|331.93|335.56|331.46|336.13|332.03|335.56|331.46|16
1639064090000|2021-12-09 15:34:50|335.59|331.49|335.86|331.76|335.99|331.89|335.53|331.43|23
1639064100000|2021-12-09 15:35:00|335.89|331.79|335.88|331.78|335.89|331.79|335.71|331.61|13
1639064110000|2021-12-09 15:35:10|335.89|331.79|335.68|331.58|335.9|331.8|335.39|331.29|23
1639064120000|2021-12-09 15:35:20|335.66|331.56|335.73|331.63|335.75|331.65|335.33|331.23|19
1639064130000|2021-12-09 15:35:30|335.75|331.65|335.95|331.85|336|331.9|335.75|331.65|18
1639064140000|2021-12-09 15:35:40|335.92|331.82|335.99|331.89|335.99|331.89|335.76|331.66|24
1639064150000|2021-12-09 15:35:50|335.98|331.88|336.01|331.91|336.01|331.91|335.72|331.62|13
1639064160000|2021-12-09 15:36:00|336.03|331.93|336.09|331.99|336.09|331.99|335.87|331.77|16
1639064170000|2021-12-09 15:36:10|336.1|332|336.73|332.63|336.73|332.63|336|331.9|30
1639064180000|2021-12-09 15:36:20|336.68|332.58|336.4|332.3|336.68|332.58|336.32|332.22|23
1639064190000|2021-12-09 15:36:30|336.41|332.31|336.34|332.24|336.48|332.38|336.22|332.12|21
1639064200000|2021-12-09 15:36:40|336.38|332.28|336.31|332.21|336.5|332.4|336.28|332.18|8
1639064210000|2021-12-09 15:36:50|336.27|332.17|336.4|332.3|336.4|332.3|336.18|332.08|15
1639064220000|2021-12-09 15:37:00|336.38|332.28|336.14|332.04|336.38|332.28|335.99|331.89|25
1639064230000|2021-12-09 15:37:10|336.18|332.08|336.29|332.19|336.37|332.27|336.1|332|25
1639064240000|2021-12-09 15:37:20|336.17|332.07|336.37|332.27|336.41|332.31|336.17|332.07|19
1639064250000|2021-12-09 15:37:30|336.16|332.06|336.28|332.18|336.33|332.23|336.08|331.98|11
1639064260000|2021-12-09 15:37:40|336.3|332.2|336.42|332.32|336.5|332.4|336.2|332.1|14
1639064270000|2021-12-09 15:37:50|336.24|332.14|336.3|332.2|336.41|332.31|336.04|331.94|13
1639064280000|2021-12-09 15:38:00|336.13|332.03|336.2|332.1|336.29|332.19|336.09|331.99|18
1639064290000|2021-12-09 15:38:10|336.19|332.09|335.85|331.75|336.19|332.09|335.81|331.71|23
1639064300000|2021-12-09 15:38:20|335.87|331.77|335.98|331.88|336.11|332.01|335.86|331.76|19
1639064310000|2021-12-09 15:38:30|335.97|331.87|335.85|331.75|335.97|331.87|335.73|331.63|13
1639064320000|2021-12-09 15:38:40|335.84|331.74|335.77|331.67|335.86|331.76|335.56|331.46|19
1639064330000|2021-12-09 15:38:50|335.51|331.41|335.6|331.5|335.66|331.56|335.41|331.31|11
1639064340000|2021-12-09 15:39:00|335.38|331.28|335.73|331.63|335.78|331.68|335.38|331.28|20
1639064350000|2021-12-09 15:39:10|335.68|331.58|335.62|331.52|335.72|331.62|335.56|331.46|12
1639064360000|2021-12-09 15:39:20|335.63|331.53|335.58|331.48|335.65|331.55|335.4|331.3|13
1639064370000|2021-12-09 15:39:30|335.59|331.49|335.52|331.42|335.61|331.51|335.51|331.41|14
1639064380000|2021-12-09 15:39:40|335.42|331.32|335.55|331.45|335.57|331.47|335.38|331.28|11
1639064390000|2021-12-09 15:39:50|335.51|331.41|335.56|331.46|335.57|331.47|335.39|331.29|8
1639064400000|2021-12-09 15:40:00|335.4|331.3|335.03|330.93|335.53|331.43|335.03|330.93|14
1639064410000|2021-12-09 15:40:10|335.13|331.03|335.4|331.3|335.4|331.3|334.79|330.69|32
1639064420000|2021-12-09 15:40:20|335.36|331.26|335.46|331.36|335.54|331.44|335.32|331.22|21
1639064430000|2021-12-09 15:40:30|335.48|331.38|335.68|331.58|335.73|331.63|335.37|331.27|27
1639064440000|2021-12-09 15:40:40|335.69|331.59|335.41|331.31|335.7|331.6|335.36|331.26|18
1639064450000|2021-12-09 15:40:50|335.4|331.3|335.51|331.41|335.64|331.54|335.32|331.22|14
1639064460000|2021-12-09 15:41:00|335.52|331.42|336.1|332|336.21|332.11|335.52|331.42|33
1639064470000|2021-12-09 15:41:10|336.09|331.99|336.15|332.05|336.24|332.14|335.83|331.73|30
1639064480000|2021-12-09 15:41:20|336.19|332.09|336.16|332.06|336.31|332.21|336.16|332.06|19
1639064490000|2021-12-09 15:41:30|336.27|332.17|336.15|332.05|336.27|332.17|336.01|331.91|9
1639064500000|2021-12-09 15:41:40|336.14|332.04|336.27|332.17|336.27|332.17|336.02|331.92|18
1639064510000|2021-12-09 15:41:50|336.32|332.22|336.43|332.33|336.43|332.33|336.32|332.22|13
1639064520000|2021-12-09 15:42:00|336.39|332.29|336.83|332.73|336.83|332.73|336.39|332.29|21
1639064530000|2021-12-09 15:42:10|336.85|332.75|336.97|332.87|336.98|332.88|336.85|332.75|24
1639064540000|2021-12-09 15:42:20|337|332.9|337.06|332.96|337.06|332.96|336.89|332.79|20
1639064550000|2021-12-09 15:42:30|337.04|332.94|337.06|332.96|337.06|332.96|336.92|332.82|11
1639064560000|2021-12-09 15:42:40|336.93|332.83|336.89|332.79|337.01|332.91|336.87|332.77|19
1639064570000|2021-12-09 15:42:50|336.91|332.81|336.94|332.84|336.94|332.84|336.81|332.71|20
1639064580000|2021-12-09 15:43:00|336.8|332.7|336.62|332.52|336.94|332.84|336.62|332.52|14
1639064590000|2021-12-09 15:43:10|336.86|332.76|336.87|332.77|336.87|332.77|336.64|332.54|21
1639064600000|2021-12-09 15:43:20|336.81|332.71|336.81|332.71|336.87|332.77|336.71|332.61|17
1639064610000|2021-12-09 15:43:30|336.84|332.74|337.28|333.18|337.28|333.18|336.84|332.74|20
1639064620000|2021-12-09 15:43:40|337.25|333.15|337.25|333.15|337.25|333.15|337.16|333.06|6
1639064630000|2021-12-09 15:43:50|337.13|333.03|337.14|333.04|337.25|333.15|337.02|332.92|17
1639064640000|2021-12-09 15:44:00|337.19|333.09|337.16|333.06|337.22|333.12|337.09|332.99|13
1639064650000|2021-12-09 15:44:10|337.09|332.99|336.97|332.87|337.09|332.99|336.81|332.71|20
1639064660000|2021-12-09 15:44:20|337.02|332.92|336.85|332.75|337.02|332.92|336.8|332.7|14
1639064670000|2021-12-09 15:44:30|336.83|332.73|337|332.9|337.01|332.91|336.66|332.56|29
1639064680000|2021-12-09 15:44:40|337.01|332.91|336.83|332.73|337.02|332.92|336.81|332.71|14
1639064690000|2021-12-09 15:44:50|336.86|332.76|336.5|332.4|336.86|332.76|336.39|332.29|22
1639064700000|2021-12-09 15:45:00|336.54|332.44|336.81|332.71|336.9|332.8|336.54|332.44|22
1639064710000|2021-12-09 15:45:10|336.85|332.75|337.38|333.28|337.42|333.32|336.8|332.7|27
1639064720000|2021-12-09 15:45:20|337.36|333.26|338.3|334.2|338.3|334.2|337.36|333.26|33
1639064730000|2021-12-09 15:45:30|338.35|334.25|338.3|334.2|338.52|334.42|338.11|334.01|29
1639064740000|2021-12-09 15:45:40|338.35|334.25|338.32|334.22|338.91|334.81|338.29|334.19|34
1639064750000|2021-12-09 15:45:50|338.3|334.2|338.31|334.21|338.48|334.38|338.06|333.96|31
1639064760000|2021-12-09 15:46:00|338.07|333.97|337.76|333.66|338.28|334.18|337.76|333.66|25
1639064770000|2021-12-09 15:46:10|337.72|333.62|337.73|333.63|337.83|333.73|337.43|333.33|29
1639064780000|2021-12-09 15:46:20|337.7|333.6|337.92|333.82|337.92|333.82|337.68|333.58|25
1639064790000|2021-12-09 15:46:30|337.93|333.83|337.72|333.62|338.17|334.07|337.72|333.62|33
1639064800000|2021-12-09 15:46:40|337.76|333.66|337.9|333.8|337.92|333.82|337.55|333.45|28
1639064810000|2021-12-09 15:46:50|337.88|333.78|337.66|333.56|337.89|333.79|337.46|333.36|25
1639064820000|2021-12-09 15:47:00|337.71|333.61|337.64|333.54|337.71|333.61|337.49|333.39|24
1639064830000|2021-12-09 15:47:10|337.63|333.53|337.06|332.96|337.64|333.54|337.06|332.96|23
1639064840000|2021-12-09 15:47:20|337.16|333.06|337.43|333.33|337.45|333.35|337.15|333.05|18
1639064850000|2021-12-09 15:47:30|337.44|333.34|337.51|333.41|337.65|333.55|337.3|333.2|26
1639064860000|2021-12-09 15:47:40|337.63|333.53|337.75|333.65|337.75|333.65|337.46|333.36|15
1639064870000|2021-12-09 15:47:50|337.76|333.66|337.8|333.7|337.93|333.83|337.55|333.45|18
1639064880000|2021-12-09 15:48:00|337.82|333.72|337.74|333.64|337.84|333.74|337.6|333.5|20
1639064890000|2021-12-09 15:48:10|337.76|333.66|337.36|333.26|337.76|333.66|337.32|333.22|26
1639064900000|2021-12-09 15:48:20|337.51|333.41|337.62|333.52|337.75|333.65|337.31|333.21|17
1639064910000|2021-12-09 15:48:30|337.63|333.53|337.91|333.81|337.95|333.85|337.63|333.53|12
1639064920000|2021-12-09 15:48:40|337.92|333.82|337.78|333.68|337.95|333.85|337.77|333.67|16
1639064930000|2021-12-09 15:48:50|337.77|333.67|337.91|333.81|337.97|333.87|337.63|333.53|19
1639064940000|2021-12-09 15:49:00|337.92|333.82|338.38|334.28|338.44|334.34|337.9|333.8|29
1639064950000|2021-12-09 15:49:10|338.44|334.34|338.51|334.41|338.51|334.41|338.31|334.21|22
1639064960000|2021-12-09 15:49:20|338.42|334.32|338.85|334.75|338.85|334.75|338.42|334.32|30
1639064970000|2021-12-09 15:49:30|338.86|334.76|338.5|334.4|338.87|334.77|338.46|334.36|24
1639064980000|2021-12-09 15:49:40|338.54|334.44|338.32|334.22|338.59|334.49|338.18|334.08|28
1639064990000|2021-12-09 15:49:50|338.35|334.25|338.28|334.18|338.37|334.27|338.2|334.1|19
1639065000000|2021-12-09 15:50:00|338.27|334.17|338.36|334.26|338.4|334.3|337.93|333.83|34
1639065010000|2021-12-09 15:50:10|338.37|334.27|338.43|334.33|338.58|334.48|338.36|334.26|28
1639065020000|2021-12-09 15:50:20|338.47|334.37|338.51|334.41|338.63|334.53|338.32|334.22|21
1639065030000|2021-12-09 15:50:30|338.52|334.42|338.66|334.56|338.71|334.61|338.39|334.29|32
1639065040000|2021-12-09 15:50:40|338.67|334.57|338.52|334.42|338.68|334.58|338.39|334.29|23
1639065050000|2021-12-09 15:50:50|338.53|334.43|338.59|334.49|338.59|334.49|338.36|334.26|15
1639065060000|2021-12-09 15:51:00|338.72|334.62|338.34|334.24|338.73|334.63|338.34|334.24|20
1639065070000|2021-12-09 15:51:10|338.32|334.22|338.06|333.96|338.32|334.22|337.81|333.71|21
1639065080000|2021-12-09 15:51:20|338.04|333.94|338.25|334.15|338.3|334.2|338.04|333.94|19
1639065090000|2021-12-09 15:51:30|337.96|333.86|338.1|334|338.16|334.06|337.87|333.77|31
1639065100000|2021-12-09 15:51:40|338.14|334.04|338.1|334|338.23|334.13|338.06|333.96|26
1639065110000|2021-12-09 15:51:50|338.11|334.01|338.26|334.16|338.35|334.25|338.02|333.92|31
1639065120000|2021-12-09 15:52:00|338.25|334.15|338.07|333.97|338.25|334.15|338.07|333.97|20
1639065130000|2021-12-09 15:52:10|338.02|333.92|338.14|334.04|338.14|334.04|337.8|333.7|13
1639065140000|2021-12-09 15:52:20|338.05|333.95|337.67|333.57|338.07|333.97|337.67|333.57|13
1639065150000|2021-12-09 15:52:30|337.8|333.7|337.9|333.8|337.92|333.82|337.57|333.47|19
1639065160000|2021-12-09 15:52:40|337.91|333.81|337.81|333.71|337.91|333.81|337.76|333.66|13
1639065170000|2021-12-09 15:52:50|337.8|333.7|337.49|333.39|337.81|333.71|337.42|333.32|19
1639065180000|2021-12-09 15:53:00|337.43|333.33|337.52|333.42|337.61|333.51|337.28|333.18|18
1639065190000|2021-12-09 15:53:10|337.57|333.47|337.63|333.53|337.73|333.63|337.42|333.32|24
1639065200000|2021-12-09 15:53:20|337.71|333.61|337.87|333.77|337.88|333.78|337.6|333.5|12
1639065210000|2021-12-09 15:53:30|337.59|333.49|337.72|333.62|337.85|333.75|337.59|333.49|13
1639065220000|2021-12-09 15:53:40|337.82|333.72|337.76|333.66|337.82|333.72|337.66|333.56|20
1639065230000|2021-12-09 15:53:50|337.73|333.63|337.63|333.53|337.75|333.65|337.5|333.4|21
1639065240000|2021-12-09 15:54:00|337.68|333.58|337.56|333.46|337.7|333.6|337.45|333.35|24
1639065250000|2021-12-09 15:54:10|337.62|333.52|337.5|333.4|337.65|333.55|337.48|333.38|22
1639065260000|2021-12-09 15:54:20|337.51|333.41|337.52|333.42|337.57|333.47|337.49|333.39|23
1639065270000|2021-12-09 15:54:30|337.55|333.45|337.6|333.5|337.61|333.51|337.51|333.41|14
1639065280000|2021-12-09 15:54:40|337.69|333.59|337.68|333.58|337.72|333.62|337.63|333.53|9
1639065290000|2021-12-09 15:54:50|337.7|333.6|337.69|333.59|337.71|333.61|337.56|333.46|13
1639065300000|2021-12-09 15:55:00|337.7|333.6|337.59|333.49|337.7|333.6|337.53|333.43|18
1639065310000|2021-12-09 15:55:10|337.56|333.46|337.29|333.19|337.56|333.46|337.26|333.16|18
1639065320000|2021-12-09 15:55:20|337.4|333.3|337.44|333.34|337.45|333.35|337.23|333.13|17
1639065330000|2021-12-09 15:55:30|337.25|333.15|337.53|333.43|337.58|333.48|337.21|333.11|17
1639065340000|2021-12-09 15:55:40|337.5|333.4|337.99|333.89|338.03|333.93|337.5|333.4|27
1639065350000|2021-12-09 15:55:50|338.02|333.92|338.06|333.96|338.27|334.17|338.02|333.92|24
1639065360000|2021-12-09 15:56:00|337.99|333.89|338.26|334.16|338.26|334.16|337.87|333.77|18
1639065370000|2021-12-09 15:56:10|338.17|334.07|338.64|334.54|338.64|334.54|338.17|334.07|17
1639065380000|2021-12-09 15:56:20|338.6|334.5|338.45|334.35|338.63|334.53|338.2|334.1|26
1639065390000|2021-12-09 15:56:30|338.44|334.34|338.37|334.27|338.5|334.4|338.24|334.14|28
1639065400000|2021-12-09 15:56:40|338.36|334.26|338.33|334.23|338.44|334.34|338.26|334.16|23
1639065410000|2021-12-09 15:56:50|338.38|334.28|338.18|334.08|338.38|334.28|338.18|334.08|24
1639065420000|2021-12-09 15:57:00|338.24|334.14|338.27|334.17|338.31|334.21|338|333.9|29
1639065430000|2021-12-09 15:57:10|338.32|334.22|338.44|334.34|338.56|334.46|338.31|334.21|25
1639065440000|2021-12-09 15:57:20|338.45|334.35|338.63|334.53|338.68|334.58|338.41|334.31|16
1639065450000|2021-12-09 15:57:30|338.64|334.54|338.39|334.29|338.64|334.54|338.39|334.29|22
1639065460000|2021-12-09 15:57:40|338.37|334.27|338.39|334.29|338.44|334.34|338.25|334.15|12
1639065470000|2021-12-09 15:57:50|338.29|334.19|338.17|334.07|338.41|334.31|338.17|334.07|9
1639065480000|2021-12-09 15:58:00|338.32|334.22|338.37|334.27|338.51|334.41|338.28|334.18|15
1639065490000|2021-12-09 15:58:10|338.36|334.26|338.22|334.12|338.37|334.27|338.13|334.03|21
1639065500000|2021-12-09 15:58:20|338.3|334.2|338.16|334.06|338.34|334.24|338.14|334.04|16
1639065510000|2021-12-09 15:58:30|338.13|334.03|338.46|334.36|338.46|334.36|338.13|334.03|24
1639065520000|2021-12-09 15:58:40|338.47|334.37|338.71|334.61|338.8|334.7|338.37|334.27|28
1639065530000|2021-12-09 15:58:50|338.7|334.6|338.5|334.4|338.75|334.65|338.5|334.4|26
1639065540000|2021-12-09 15:59:00|338.52|334.42|338.55|334.45|338.7|334.6|338.5|334.4|20
1639065550000|2021-12-09 15:59:10|338.6|334.5|338.38|334.28|338.69|334.59|338.36|334.26|16
1639065560000|2021-12-09 15:59:20|338.41|334.31|338.15|334.05|338.41|334.31|338.15|334.05|28
1639065570000|2021-12-09 15:59:30|337.95|333.85|337.7|333.6|337.97|333.87|337.57|333.47|21
1639065580000|2021-12-09 15:59:40|337.72|333.62|338.15|334.05|338.28|334.18|337.7|333.6|32
1639065590000|2021-12-09 15:59:50|338.12|334.02|338.04|333.94|338.18|334.08|338.04|333.94|18
1639065600000|2021-12-09 16:00:00|338.06|333.96|337.95|333.85|338.1|334|337.85|333.75|19
1639065610000|2021-12-09 16:00:10|337.89|333.79|337.94|333.84|337.98|333.88|337.86|333.76|15
1639065620000|2021-12-09 16:00:20|337.89|333.79|337.88|333.78|337.93|333.83|337.64|333.54|25
1639065630000|2021-12-09 16:00:30|337.89|333.79|338.04|333.94|338.1|334|337.88|333.78|24
1639065640000|2021-12-09 16:00:40|338.07|333.97|337.96|333.86|338.07|333.97|337.85|333.75|28
1639065650000|2021-12-09 16:00:50|337.99|333.89|337.88|333.78|338|333.9|337.88|333.78|23
1639065660000|2021-12-09 16:01:00|337.87|333.77|337.68|333.58|337.93|333.83|337.68|333.58|23
1639065670000|2021-12-09 16:01:10|337.7|333.6|338|333.9|338.04|333.94|337.68|333.58|16
1639065680000|2021-12-09 16:01:20|337.99|333.89|338|333.9|338.26|334.16|337.99|333.89|9
1639065690000|2021-12-09 16:01:30|338.11|334.01|338.1|334|338.13|334.03|337.92|333.82|23
1639065700000|2021-12-09 16:01:40|338.11|334.01|338.34|334.24|338.34|334.24|337.94|333.84|26
1639065710000|2021-12-09 16:01:50|338.33|334.23|338.08|333.98|338.35|334.25|338.03|333.93|21
1639065720000|2021-12-09 16:02:00|338.1|334|338.34|334.24|338.34|334.24|338|333.9|27
1639065730000|2021-12-09 16:02:10|338.33|334.23|338.11|334.01|338.35|334.25|338.07|333.97|28
1639065740000|2021-12-09 16:02:20|338.14|334.04|338.34|334.24|338.34|334.24|338.1|334|25
1639065750000|2021-12-09 16:02:30|338.36|334.26|338.48|334.38|338.51|334.41|338.36|334.26|16
1639065760000|2021-12-09 16:02:40|338.67|334.57|338.39|334.29|338.72|334.62|338.35|334.25|20
1639065770000|2021-12-09 16:02:50|338.51|334.41|338.37|334.27|338.63|334.53|338.29|334.19|26
1639065780000|2021-12-09 16:03:00|338.44|334.34|338.16|334.06|338.45|334.35|338.09|333.99|28
1639065790000|2021-12-09 16:03:10|338.14|334.04|337.8|333.7|338.14|334.04|337.7|333.6|22
1639065800000|2021-12-09 16:03:20|337.7|333.6|337.71|333.61|337.82|333.72|337.69|333.59|21
1639065810000|2021-12-09 16:03:30|337.79|333.69|337.98|333.88|338.04|333.94|337.77|333.67|22
1639065820000|2021-12-09 16:03:40|337.96|333.86|338.03|333.93|338.03|333.93|337.87|333.77|19
1639065830000|2021-12-09 16:03:50|338.01|333.91|337.88|333.78|338.01|333.91|337.71|333.61|22
1639065840000|2021-12-09 16:04:00|337.89|333.79|337.68|333.58|337.89|333.79|337.53|333.43|19
1639065850000|2021-12-09 16:04:10|337.69|333.59|337.61|333.51|337.77|333.67|337.57|333.47|16
1639065860000|2021-12-09 16:04:20|337.62|333.52|337.37|333.27|337.62|333.52|337.31|333.21|19
1639065870000|2021-12-09 16:04:30|337.3|333.2|337|332.9|337.32|333.22|336.84|332.74|22
1639065880000|2021-12-09 16:04:40|336.65|332.55|336.43|332.33|336.75|332.65|336.4|332.3|24
1639065890000|2021-12-09 16:04:50|336.45|332.35|336.1|332|336.49|332.39|336.1|332|24
1639065900000|2021-12-09 16:05:00|336.23|332.13|336.72|332.62|336.84|332.74|336.1|332|32
1639065910000|2021-12-09 16:05:10|336.71|332.61|336.9|332.8|336.93|332.83|336.67|332.57|26
1639065920000|2021-12-09 16:05:20|336.88|332.78|336.82|332.72|336.9|332.8|336.76|332.66|18
1639065930000|2021-12-09 16:05:30|336.8|332.7|336.78|332.68|336.83|332.73|336.65|332.55|16
1639065940000|2021-12-09 16:05:40|336.74|332.64|336.8|332.7|336.91|332.81|336.67|332.57|19
1639065950000|2021-12-09 16:05:50|336.76|332.66|336.52|332.42|336.76|332.66|336.52|332.42|10
1639065960000|2021-12-09 16:06:00|336.69|332.59|336.7|332.6|336.72|332.62|336.67|332.57|9
1639065970000|2021-12-09 16:06:10|336.5|332.4|336.73|332.63|336.81|332.71|336.5|332.4|15
1639065980000|2021-12-09 16:06:20|336.72|332.62|336.86|332.76|337.03|332.93|336.72|332.62|27
1639065990000|2021-12-09 16:06:30|336.87|332.77|336.92|332.82|336.97|332.87|336.83|332.73|19
1639066000000|2021-12-09 16:06:40|336.96|332.86|337.66|333.56|337.66|333.56|336.83|332.73|31
1639066010000|2021-12-09 16:06:50|337.73|333.63|337.57|333.47|337.73|333.63|337.53|333.43|21
1639066020000|2021-12-09 16:07:00|337.58|333.48|337.78|333.68|337.81|333.71|337.48|333.38|22
1639066030000|2021-12-09 16:07:10|337.79|333.69|338.14|334.04|338.17|334.07|337.79|333.69|25
1639066040000|2021-12-09 16:07:20|338.19|334.09|338.21|334.11|338.26|334.16|338.13|334.03|16
1639066050000|2021-12-09 16:07:30|338.23|334.13|338.27|334.17|338.34|334.24|338.23|334.13|20
1639066060000|2021-12-09 16:07:40|338.3|334.2|338.57|334.47|338.58|334.48|338.3|334.2|20
1639066070000|2021-12-09 16:07:50|338.59|334.49|338.59|334.49|338.68|334.58|338.57|334.47|20
1639066080000|2021-12-09 16:08:00|338.51|334.41|338.56|334.46|338.59|334.49|338.51|334.41|19
1639066090000|2021-12-09 16:08:10|338.55|334.45|338.39|334.29|338.56|334.46|338.39|334.29|20
1639066100000|2021-12-09 16:08:20|338.37|334.27|338.32|334.22|338.38|334.28|338.32|334.22|19
1639066110000|2021-12-09 16:08:30|338.33|334.23|338.49|334.39|338.51|334.41|338.24|334.14|12
1639066120000|2021-12-09 16:08:40|338.48|334.38|338.27|334.17|338.48|334.38|338.27|334.17|17
1639066130000|2021-12-09 16:08:50|338.3|334.2|338.42|334.32|338.43|334.33|338.3|334.2|13
1639066140000|2021-12-09 16:09:00|338.41|334.31|338.39|334.29|338.44|334.34|338.26|334.16|19
1639066150000|2021-12-09 16:09:10|338.37|334.27|338.43|334.33|338.43|334.33|338.33|334.23|11
1639066160000|2021-12-09 16:09:20|338.44|334.34|338.43|334.33|338.44|334.34|338.33|334.23|8
1639066170000|2021-12-09 16:09:30|338.38|334.28|338.33|334.23|338.5|334.4|338.32|334.22|16
1639066180000|2021-12-09 16:09:40|338.34|334.24|338.36|334.26|338.36|334.26|338.29|334.19|9
1639066190000|2021-12-09 16:09:50|338.35|334.25|338.36|334.26|338.48|334.38|338.29|334.19|25
1639066200000|2021-12-09 16:10:00|338.32|334.22|338.45|334.35|338.45|334.35|338.28|334.18|18
1639066210000|2021-12-09 16:10:10|338.44|334.34|338.74|334.64|338.81|334.71|338.4|334.3|22
1639066220000|2021-12-09 16:10:20|338.88|334.78|338.78|334.68|338.95|334.85|338.75|334.65|9
1639066230000|2021-12-09 16:10:30|338.6|334.5|338.82|334.72|338.89|334.79|338.6|334.5|14
1639066240000|2021-12-09 16:10:40|338.81|334.71|338.84|334.74|338.95|334.85|338.81|334.71|13
1639066250000|2021-12-09 16:10:50|338.91|334.81|339.06|334.96|339.11|335.01|338.91|334.81|21
1639066260000|2021-12-09 16:11:00|339.07|334.97|339.12|335.02|339.15|335.05|338.94|334.84|19
1639066270000|2021-12-09 16:11:10|339.13|335.03|339.07|334.97|339.16|335.06|339.02|334.92|12
1639066280000|2021-12-09 16:11:20|339.01|334.91|339.03|334.93|339.06|334.96|338.98|334.88|14
1639066290000|2021-12-09 16:11:30|338.98|334.88|338.91|334.81|339.01|334.91|338.83|334.73|21
1639066300000|2021-12-09 16:11:40|338.93|334.83|338.64|334.54|338.93|334.83|338.64|334.54|13
1639066310000|2021-12-09 16:11:50|338.63|334.53|338.5|334.4|338.66|334.56|338.37|334.27|19
1639066320000|2021-12-09 16:12:00|338.53|334.43|338.41|334.31|338.54|334.44|338.28|334.18|22
1639066330000|2021-12-09 16:12:10|338.4|334.3|338.19|334.09|338.43|334.33|338.06|333.96|17
1639066340000|2021-12-09 16:12:20|338.21|334.11|338.19|334.09|338.21|334.11|338.03|333.93|13
1639066350000|2021-12-09 16:12:30|338.21|334.11|338.07|333.97|338.23|334.13|338.03|333.93|21
1639066360000|2021-12-09 16:12:40|338.04|333.94|337.93|333.83|338.08|333.98|337.85|333.75|16
1639066370000|2021-12-09 16:12:50|337.91|333.81|337.91|333.81|337.91|333.81|337.72|333.62|18
1639066380000|2021-12-09 16:13:00|337.75|333.65|337.89|333.79|337.89|333.79|337.73|333.63|11
1639066390000|2021-12-09 16:13:10|337.9|333.8|337.86|333.76|338|333.9|337.7|333.6|17
1639066400000|2021-12-09 16:13:20|337.8|333.7|337.62|333.52|337.9|333.8|337.55|333.45|16
1639066410000|2021-12-09 16:13:30|337.59|333.49|337.54|333.44|337.59|333.49|337.32|333.22|16
1639066420000|2021-12-09 16:13:40|337.53|333.43|337.37|333.27|337.54|333.44|337.21|333.11|20
1639066430000|2021-12-09 16:13:50|337.34|333.24|337.14|333.04|337.37|333.27|337.12|333.02|15
1639066440000|2021-12-09 16:14:00|337.31|333.21|337.46|333.36|337.46|333.36|337.31|333.21|15
1639066450000|2021-12-09 16:14:10|337.44|333.34|337.37|333.27|337.45|333.35|337.26|333.16|18
1639066460000|2021-12-09 16:14:20|337.39|333.29|337.46|333.36|337.48|333.38|337.3|333.2|13
1639066470000|2021-12-09 16:14:30|337.35|333.25|337.09|332.99|337.35|333.25|337.09|332.99|15
1639066480000|2021-12-09 16:14:40|337.04|332.94|336.91|332.81|337.04|332.94|336.7|332.6|14
1639066490000|2021-12-09 16:14:50|336.89|332.79|336.76|332.66|336.92|332.82|336.76|332.66|12
1639066500000|2021-12-09 16:15:00|336.75|332.65|336.72|332.62|336.83|332.73|336.55|332.45|23
1639066510000|2021-12-09 16:15:10|336.77|332.67|337.56|333.46|337.56|333.46|336.6|332.5|22
1639066520000|2021-12-09 16:15:20|337.32|333.22|337.2|333.1|337.32|333.22|337.09|332.99|17
1639066530000|2021-12-09 16:15:30|337.24|333.14|337.26|333.16|337.38|333.28|337.11|333.01|10
1639066540000|2021-12-09 16:15:40|337.27|333.17|337.53|333.43|337.53|333.43|337.2|333.1|12
1639066550000|2021-12-09 16:15:50|337.4|333.3|337.96|333.86|337.96|333.86|337.4|333.3|23
1639066560000|2021-12-09 16:16:00|337.81|333.71|338.15|334.05|338.23|334.13|337.81|333.71|21
1639066570000|2021-12-09 16:16:10|338.16|334.06|338.17|334.07|338.25|334.15|337.97|333.87|13
1639066580000|2021-12-09 16:16:20|338.16|334.06|338.46|334.36|338.5|334.4|337.99|333.89|21
1639066590000|2021-12-09 16:16:30|338.43|334.33|338.83|334.73|338.83|334.73|338.38|334.28|31
1639066600000|2021-12-09 16:16:40|338.73|334.63|340.63|336.53|340.67|336.57|338.73|334.63|37
1639066610000|2021-12-09 16:16:50|340.61|336.51|340.34|336.24|340.7|336.6|340.21|336.11|35
1639066620000|2021-12-09 16:17:00|340.38|336.28|340.29|336.19|340.58|336.48|340.17|336.07|33
1639066630000|2021-12-09 16:17:10|340.3|336.2|340.47|336.37|340.57|336.47|340.3|336.2|30
1639066640000|2021-12-09 16:17:20|340.43|336.33|339.73|335.63|340.43|336.33|339.64|335.54|26
1639066650000|2021-12-09 16:17:30|339.75|335.65|339.25|335.15|339.75|335.65|339.24|335.14|30
1639066660000|2021-12-09 16:17:40|339.22|335.12|339.55|335.45|339.6|335.5|338.82|334.72|26
1639066670000|2021-12-09 16:17:50|339.63|335.53|339.75|335.65|339.89|335.79|339.61|335.51|22
1639066680000|2021-12-09 16:18:00|339.82|335.72|339.52|335.42|339.82|335.72|339.4|335.3|25
1639066690000|2021-12-09 16:18:10|339.51|335.41|339.5|335.4|339.65|335.55|339.39|335.29|20
1639066700000|2021-12-09 16:18:20|339.37|335.27|339.29|335.19|339.49|335.39|339.29|335.19|19
1639066710000|2021-12-09 16:18:30|339.13|335.03|339.21|335.11|339.24|335.14|338.99|334.89|26
1639066720000|2021-12-09 16:18:40|339.23|335.13|339.28|335.18|339.38|335.28|339.15|335.05|18
1639066730000|2021-12-09 16:18:50|339.29|335.19|339.32|335.22|339.47|335.37|339.11|335.01|22
1639066740000|2021-12-09 16:19:00|339.28|335.18|339.02|334.92|339.28|335.18|338.97|334.87|12
1639066750000|2021-12-09 16:19:10|339.11|335.01|339.24|335.14|339.37|335.27|339.11|335.01|15
1639066760000|2021-12-09 16:19:20|339.16|335.06|338.71|334.61|339.16|335.06|338.7|334.6|16
1639066770000|2021-12-09 16:19:30|338.77|334.67|338.53|334.43|338.8|334.7|338.45|334.35|26
1639066780000|2021-12-09 16:19:40|338.35|334.25|338.08|333.98|338.45|334.35|338.01|333.91|13
1639066790000|2021-12-09 16:19:50|337.94|333.84|337.7|333.6|338.22|334.12|337.38|333.28|31
1639066800000|2021-12-09 16:20:00|337.74|333.64|338.05|333.95|338.22|334.12|337.7|333.6|28
1639066810000|2021-12-09 16:20:10|338.09|333.99|337.86|333.76|338.14|334.04|337.8|333.7|28
1639066820000|2021-12-09 16:20:20|337.69|333.59|337.23|333.13|338.04|333.94|337.2|333.1|22
1639066830000|2021-12-09 16:20:30|337.42|333.32|337.41|333.31|337.56|333.46|337.2|333.1|18
1639066840000|2021-12-09 16:20:40|337.4|333.3|337.68|333.58|337.68|333.58|337.3|333.2|15
1639066850000|2021-12-09 16:20:50|337.67|333.57|337.53|333.43|337.67|333.57|337.38|333.28|8
1639066860000|2021-12-09 16:21:00|337.69|333.59|337.23|333.13|337.69|333.59|337.23|333.13|16
1639066870000|2021-12-09 16:21:10|337.25|333.15|337.25|333.15|337.39|333.29|337.1|333|17
1639066880000|2021-12-09 16:21:20|337.27|333.17|337.28|333.18|337.33|333.23|337.23|333.13|6
1639066890000|2021-12-09 16:21:30|337.2|333.1|337.34|333.24|337.37|333.27|337.2|333.1|8
1639066900000|2021-12-09 16:21:40|337.5|333.4|337.8|333.7|338.1|334|337.37|333.27|22
1639066910000|2021-12-09 16:21:50|337.82|333.72|337.89|333.79|338.06|333.96|337.77|333.67|11
1639066920000|2021-12-09 16:22:00|337.87|333.77|338.02|333.92|338.03|333.93|337.71|333.61|15
1639066930000|2021-12-09 16:22:10|338.03|333.93|338.2|334.1|338.23|334.13|338.03|333.93|24
1639066940000|2021-12-09 16:22:20|338.23|334.13|338.01|333.91|338.36|334.26|338|333.9|24
1639066950000|2021-12-09 16:22:30|338.15|334.05|338.08|333.98|338.22|334.12|337.96|333.86|20
1639066960000|2021-12-09 16:22:40|338.11|334.01|337.9|333.8|338.17|334.07|337.87|333.77|12
1639066970000|2021-12-09 16:22:50|338.05|333.95|338.01|333.91|338.17|334.07|337.89|333.79|15
1639066980000|2021-12-09 16:23:00|337.91|333.81|338.07|333.97|338.21|334.11|337.88|333.78|18
1639066990000|2021-12-09 16:23:10|337.99|333.89|337.9|333.8|338.1|334|337.64|333.54|27
1639067000000|2021-12-09 16:23:20|337.91|333.81|337.58|333.48|337.93|333.83|337.51|333.41|18
1639067010000|2021-12-09 16:23:30|337.56|333.46|337.63|333.53|337.63|333.53|337.56|333.46|14
1639067020000|2021-12-09 16:23:40|337.64|333.54|337.73|333.63|337.74|333.64|337.63|333.53|19
1639067030000|2021-12-09 16:23:50|337.72|333.62|337.61|333.51|337.72|333.62|337.59|333.49|18
1639067040000|2021-12-09 16:24:00|337.56|333.46|337.7|333.6|337.75|333.65|337.56|333.46|18
1639067050000|2021-12-09 16:24:10|337.71|333.61|338.05|333.95|338.05|333.95|337.65|333.55|23
1639067060000|2021-12-09 16:24:20|338.09|333.99|338.01|333.91|338.11|334.01|338.01|333.91|17
1639067070000|2021-12-09 16:24:30|337.98|333.88|338.04|333.94|338.07|333.97|337.85|333.75|13
1639067080000|2021-12-09 16:24:40|338.05|333.95|338.05|333.95|338.06|333.96|337.86|333.76|16
1639067090000|2021-12-09 16:24:50|338.06|333.96|338.48|334.38|338.48|334.38|337.95|333.85|27
1639067100000|2021-12-09 16:25:00|338.32|334.22|338.2|334.1|338.43|334.33|338.13|334.03|24
1639067110000|2021-12-09 16:25:10|338.31|334.21|338.48|334.38|338.6|334.5|338.3|334.2|17
1639067120000|2021-12-09 16:25:20|338.49|334.39|338.07|333.97|338.5|334.4|338.07|333.97|18
1639067130000|2021-12-09 16:25:30|338.27|334.17|338.09|333.99|338.29|334.19|337.97|333.87|20
1639067140000|2021-12-09 16:25:40|338.1|334|337.96|333.86|338.13|334.03|337.87|333.77|17
1639067150000|2021-12-09 16:25:50|337.95|333.85|337.92|333.82|338.09|333.99|337.82|333.72|12
1639067160000|2021-12-09 16:26:00|337.91|333.81|338|333.9|338.07|333.97|337.91|333.81|18
1639067170000|2021-12-09 16:26:10|338.02|333.92|338.03|333.93|338.08|333.98|337.88|333.78|21
1639067180000|2021-12-09 16:26:20|338.02|333.92|337.81|333.71|338.02|333.92|337.81|333.71|16
1639067190000|2021-12-09 16:26:30|337.82|333.72|338.03|333.93|338.03|333.93|337.73|333.63|24
1639067200000|2021-12-09 16:26:40|338.04|333.94|337.84|333.74|338.04|333.94|337.84|333.74|14
1639067210000|2021-12-09 16:26:50|337.91|333.81|337.62|333.52|338|333.9|337.42|333.32|18
1639067220000|2021-12-09 16:27:00|337.61|333.51|337.29|333.19|337.62|333.52|337.16|333.06|16
1639067230000|2021-12-09 16:27:10|337.3|333.2|337.39|333.29|337.42|333.32|337.25|333.15|22
1639067240000|2021-12-09 16:27:20|337.43|333.33|337.59|333.49|337.6|333.5|337.4|333.3|25
1639067250000|2021-12-09 16:27:30|337.62|333.52|337.24|333.14|337.62|333.52|337.15|333.05|29
1639067260000|2021-12-09 16:27:40|337.2|333.1|337.04|332.94|337.28|333.18|336.97|332.87|22
1639067270000|2021-12-09 16:27:50|336.78|332.68|336.71|332.61|336.82|332.72|336.53|332.43|15
1639067280000|2021-12-09 16:28:00|336.74|332.64|336.8|332.7|336.94|332.84|336.71|332.61|22
1639067290000|2021-12-09 16:28:10|336.91|332.81|336.75|332.65|336.91|332.81|336.69|332.59|29
1639067300000|2021-12-09 16:28:20|336.8|332.7|336.69|332.59|336.8|332.7|336.65|332.55|18
1639067310000|2021-12-09 16:28:30|336.81|332.71|337.05|332.95|337.09|332.99|336.79|332.69|24
1639067320000|2021-12-09 16:28:40|337.13|333.03|337.37|333.27|337.51|333.41|337.13|333.03|21
1639067330000|2021-12-09 16:28:50|337.51|333.41|337.56|333.46|337.56|333.46|337.23|333.13|24
1639067340000|2021-12-09 16:29:00|337.57|333.47|337.55|333.45|337.64|333.54|337.48|333.38|20
1639067350000|2021-12-09 16:29:10|337.52|333.42|337.53|333.43|337.62|333.52|337.41|333.31|24
1639067360000|2021-12-09 16:29:20|337.61|333.51|337.76|333.66|337.78|333.68|337.61|333.51|17
1639067370000|2021-12-09 16:29:30|337.73|333.63|337.78|333.68|337.89|333.79|337.73|333.63|19
1639067380000|2021-12-09 16:29:40|337.75|333.65|337.92|333.82|337.92|333.82|337.71|333.61|25
1639067390000|2021-12-09 16:29:50|337.78|333.68|337.81|333.71|337.91|333.81|337.76|333.66|25
1639067400000|2021-12-09 16:30:00|337.82|333.72|337.7|333.6|337.95|333.85|337.68|333.58|20
1639067410000|2021-12-09 16:30:10|337.64|333.54|337.8|333.7|337.8|333.7|337.58|333.48|28
1639067420000|2021-12-09 16:30:20|337.73|333.63|337.77|333.67|337.78|333.68|337.68|333.58|14
1639067430000|2021-12-09 16:30:30|337.76|333.66|338.14|334.04|338.14|334.04|337.76|333.66|20
1639067440000|2021-12-09 16:30:40|338.15|334.05|338.2|334.1|338.25|334.15|338.11|334.01|16
1639067450000|2021-12-09 16:30:50|338.21|334.11|338.23|334.13|338.27|334.17|338.11|334.01|20
1639067460000|2021-12-09 16:31:00|338.28|334.18|338.48|334.38|338.52|334.42|338.19|334.09|30
1639067470000|2021-12-09 16:31:10|338.37|334.27|338.56|334.46|338.6|334.5|338.37|334.27|20
1639067480000|2021-12-09 16:31:20|338.66|334.56|338.67|334.57|338.67|334.57|338.33|334.23|18
1639067490000|2021-12-09 16:31:30|338.71|334.61|338.65|334.55|338.72|334.62|338.53|334.43|21
1639067500000|2021-12-09 16:31:40|338.64|334.54|338.65|334.55|338.68|334.58|338.36|334.26|14
1639067510000|2021-12-09 16:31:50|338.64|334.54|338.92|334.82|338.95|334.85|338.56|334.46|21
1639067520000|2021-12-09 16:32:00|338.95|334.85|338.85|334.75|338.97|334.87|338.85|334.75|15
1639067530000|2021-12-09 16:32:10|338.71|334.61|338.93|334.83|338.99|334.89|338.71|334.61|10
1639067540000|2021-12-09 16:32:20|338.92|334.82|339.48|335.38|339.48|335.38|338.92|334.82|27
1639067550000|2021-12-09 16:32:30|339.49|335.39|339.8|335.7|339.8|335.7|339.49|335.39|23
1639067560000|2021-12-09 16:32:40|339.79|335.69|339.8|335.7|340.1|336|339.63|335.53|17
1639067570000|2021-12-09 16:32:50|339.81|335.71|340|335.9|340.1|336|339.78|335.68|23
1639067580000|2021-12-09 16:33:00|339.98|335.88|339.32|335.22|340.02|335.92|339.32|335.22|30
1639067590000|2021-12-09 16:33:10|339.31|335.21|339.61|335.51|339.77|335.67|339.28|335.18|25
1639067600000|2021-12-09 16:33:20|339.6|335.5|339.38|335.28|339.6|335.5|339.35|335.25|16
1639067610000|2021-12-09 16:33:30|339.47|335.37|338.96|334.86|339.49|335.39|338.96|334.86|17
1639067620000|2021-12-09 16:33:40|339.14|335.04|339.2|335.1|339.2|335.1|339.02|334.92|18
1639067630000|2021-12-09 16:33:50|339.28|335.18|338.93|334.83|339.29|335.19|338.93|334.83|8
1639067640000|2021-12-09 16:34:00|339.05|334.95|338.91|334.81|339.22|335.12|338.91|334.81|11
1639067650000|2021-12-09 16:34:10|338.9|334.8|338.86|334.76|338.95|334.85|338.65|334.55|20
1639067660000|2021-12-09 16:34:20|338.84|334.74|339.06|334.96|339.12|335.02|338.84|334.74|13
1639067670000|2021-12-09 16:34:30|339.05|334.95|338.77|334.67|339.05|334.95|338.69|334.59|16
1639067680000|2021-12-09 16:34:40|338.9|334.8|338.66|334.56|338.9|334.8|338.55|334.45|13
1639067690000|2021-12-09 16:34:50|338.65|334.55|338.51|334.41|338.67|334.57|338.36|334.26|20
1639067700000|2021-12-09 16:35:00|338.5|334.4|338.72|334.62|338.72|334.62|338.3|334.2|18
1639067710000|2021-12-09 16:35:10|338.5|334.4|338.63|334.53|338.65|334.55|338.47|334.37|8
1639067720000|2021-12-09 16:35:20|338.72|334.62|338.63|334.53|338.72|334.62|338.43|334.33|13
1639067730000|2021-12-09 16:35:30|338.64|334.54|338.57|334.47|338.69|334.59|338.47|334.37|14
1639067740000|2021-12-09 16:35:40|338.52|334.42|338.21|334.11|338.54|334.44|338.05|333.95|14
1639067750000|2021-12-09 16:35:50|338.18|334.08|337.87|333.77|338.38|334.28|337.87|333.77|13
1639067760000|2021-12-09 16:36:00|337.85|333.75|337.63|333.53|337.85|333.75|337.4|333.3|26
1639067770000|2021-12-09 16:36:10|337.76|333.66|337.6|333.5|337.79|333.69|337.5|333.4|15
1639067780000|2021-12-09 16:36:20|337.53|333.43|337.81|333.71|337.92|333.82|337.49|333.39|23
1639067790000|2021-12-09 16:36:30|337.83|333.73|337.35|333.25|337.83|333.73|337.26|333.16|28
1639067800000|2021-12-09 16:36:40|337.3|333.2|337.73|333.63|337.85|333.75|337.3|333.2|26
1639067810000|2021-12-09 16:36:50|337.75|333.65|338.23|334.13|338.23|334.13|337.7|333.6|19
1639067820000|2021-12-09 16:37:00|338.25|334.15|338.1|334|338.36|334.26|338.05|333.95|10
1639067830000|2021-12-09 16:37:10|338.05|333.95|338.18|334.08|338.18|334.08|337.9|333.8|8
1639067840000|2021-12-09 16:37:20|338.04|333.94|338.11|334.01|338.18|334.08|338.03|333.93|19
1639067850000|2021-12-09 16:37:30|338.24|334.14|338.17|334.07|338.24|334.14|338.16|334.06|8
1639067860000|2021-12-09 16:37:40|338.07|333.97|338.62|334.52|338.65|334.55|338.05|333.95|17
1639067870000|2021-12-09 16:37:50|338.63|334.53|339.07|334.97|339.09|334.99|338.53|334.43|26
1639067880000|2021-12-09 16:38:00|339.06|334.96|338.89|334.79|339.08|334.98|338.78|334.68|23
1639067890000|2021-12-09 16:38:10|338.86|334.76|338.66|334.56|338.91|334.81|338.66|334.56|12
1639067900000|2021-12-09 16:38:20|338.86|334.76|338.9|334.8|338.93|334.83|338.84|334.74|7
1639067910000|2021-12-09 16:38:30|338.88|334.78|339.01|334.91|339.01|334.91|338.84|334.74|17
1639067920000|2021-12-09 16:38:40|338.98|334.88|338.79|334.69|338.98|334.88|338.66|334.56|17
1639067930000|2021-12-09 16:38:50|338.8|334.7|338.8|334.7|338.85|334.75|338.77|334.67|7
1639067940000|2021-12-09 16:39:00|338.55|334.45|338.97|334.87|338.97|334.87|338.55|334.45|24
1639067950000|2021-12-09 16:39:10|338.93|334.83|339.01|334.91|339.08|334.98|338.92|334.82|18
1639067960000|2021-12-09 16:39:20|339|334.9|338.8|334.7|339|334.9|338.79|334.69|12
1639067970000|2021-12-09 16:39:30|338.85|334.75|338.89|334.79|339.03|334.93|338.85|334.75|15
1639067980000|2021-12-09 16:39:40|338.9|334.8|339.09|334.99|339.09|334.99|338.88|334.78|29
1639067990000|2021-12-09 16:39:50|339.12|335.02|339.4|335.3|339.51|335.41|339.07|334.97|27
1639068000000|2021-12-09 16:40:00|339.47|335.37|339.61|335.51|339.63|335.53|339.4|335.3|25
1639068010000|2021-12-09 16:40:10|339.63|335.53|339.89|335.79|339.9|335.8|339.6|335.5|28
1639068020000|2021-12-09 16:40:20|339.72|335.62|339.52|335.42|339.85|335.75|339.52|335.42|18
1639068030000|2021-12-09 16:40:30|339.55|335.45|339.81|335.71|339.82|335.72|339.55|335.45|21
1639068040000|2021-12-09 16:40:40|339.92|335.82|339.46|335.36|339.94|335.84|339.38|335.28|23
1639068050000|2021-12-09 16:40:50|339.44|335.34|339.61|335.51|339.61|335.51|339.4|335.3|9
1639068060000|2021-12-09 16:41:00|339.6|335.5|339.68|335.58|339.73|335.63|339.35|335.25|18
1639068070000|2021-12-09 16:41:10|339.67|335.57|339.68|335.58|339.98|335.88|339.56|335.46|22
1639068080000|2021-12-09 16:41:20|339.7|335.6|339.76|335.66|339.82|335.72|339.59|335.49|13
1639068090000|2021-12-09 16:41:30|339.44|335.34|339.86|335.76|339.87|335.77|339.43|335.33|27
1639068100000|2021-12-09 16:41:40|339.9|335.8|339.69|335.59|339.92|335.82|339.64|335.54|16
1639068110000|2021-12-09 16:41:50|339.7|335.6|339.76|335.66|339.9|335.8|339.64|335.54|8
1639068120000|2021-12-09 16:42:00|339.75|335.65|339.53|335.43|339.86|335.76|339.42|335.32|16
1639068130000|2021-12-09 16:42:10|339.55|335.45|339.67|335.57|339.82|335.72|339.55|335.45|9
1639068140000|2021-12-09 16:42:20|339.7|335.6|339.82|335.72|339.91|335.81|339.68|335.58|14
1639068150000|2021-12-09 16:42:30|339.92|335.82|339.8|335.7|339.92|335.82|339.76|335.66|5
1639068160000|2021-12-09 16:42:40|339.82|335.72|339.92|335.82|339.93|335.83|339.71|335.61|14
1639068170000|2021-12-09 16:42:50|339.75|335.65|339.7|335.6|339.9|335.8|339.6|335.5|14
1639068180000|2021-12-09 16:43:00|339.6|335.5|339.84|335.74|339.9|335.8|339.6|335.5|9
1639068190000|2021-12-09 16:43:10|339.8|335.7|339.67|335.57|339.8|335.7|339.65|335.55|11
1639068200000|2021-12-09 16:43:20|339.64|335.54|339.43|335.33|339.66|335.56|339.4|335.3|14
1639068210000|2021-12-09 16:43:30|339.48|335.38|339.25|335.15|339.48|335.38|339|334.9|8
1639068220000|2021-12-09 16:43:40|339.1|335|339.19|335.09|339.25|335.15|339|334.9|7
1639068230000|2021-12-09 16:43:50|339.23|335.13|339.36|335.26|339.39|335.29|339.11|335.01|16
1639068240000|2021-12-09 16:44:00|339.37|335.27|339.3|335.2|339.38|335.28|339.3|335.2|13
1639068250000|2021-12-09 16:44:10|339.38|335.28|339.3|335.2|339.44|335.34|339.17|335.07|9
1639068260000|2021-12-09 16:44:20|339.34|335.24|339.3|335.2|339.34|335.24|339.09|334.99|9
1639068270000|2021-12-09 16:44:30|339.32|335.22|339.33|335.23|339.33|335.23|339.32|335.22|2
1639068280000|2021-12-09 16:44:40|339.2|335.1|339.84|335.74|339.85|335.75|339.2|335.1|27
1639068290000|2021-12-09 16:44:50|339.85|335.75|339.65|335.55|339.87|335.77|339.61|335.51|10
1639068300000|2021-12-09 16:45:00|339.7|335.6|339.39|335.29|339.7|335.6|339.39|335.29|8
1639068310000|2021-12-09 16:45:10|339.52|335.42|339.39|335.29|339.66|335.56|339.26|335.16|11
1639068320000|2021-12-09 16:45:20|339.38|335.28|338.88|334.78|339.38|335.28|338.84|334.74|16
1639068330000|2021-12-09 16:45:30|338.84|334.74|338.8|334.7|339.13|335.03|338.8|334.7|18
1639068340000|2021-12-09 16:45:40|338.85|334.75|338.74|334.64|338.85|334.75|338.59|334.49|12
1639068350000|2021-12-09 16:45:50|338.8|334.7|338.46|334.36|338.8|334.7|338.43|334.33|16
1639068360000|2021-12-09 16:46:00|338.45|334.35|338.74|334.64|338.77|334.67|338.45|334.35|23
1639068370000|2021-12-09 16:46:10|338.71|334.61|338.68|334.58|338.81|334.71|338.61|334.51|17
1639068380000|2021-12-09 16:46:20|338.69|334.59|338.92|334.82|338.93|334.83|338.68|334.58|12
1639068390000|2021-12-09 16:46:30|338.91|334.81|339.02|334.92|339.03|334.93|338.72|334.62|11
1639068400000|2021-12-09 16:46:40|338.69|334.59|338.68|334.58|338.84|334.74|338.68|334.58|5
1639068410000|2021-12-09 16:46:50|338.83|334.73|338.83|334.73|338.83|334.73|338.68|334.58|4
1639068420000|2021-12-09 16:47:00|338.86|334.76|338.86|334.76|338.86|334.76|338.86|334.76|1
1639068430000|2021-12-09 16:47:10|338.88|334.78|338.78|334.68|338.88|334.78|338.73|334.63|7
1639068440000|2021-12-09 16:47:20|338.6|334.5|338.66|334.56|338.85|334.75|338.6|334.5|7
1639068450000|2021-12-09 16:47:30|338.69|334.59|338.87|334.77|338.98|334.88|338.69|334.59|8
1639068460000|2021-12-09 16:47:40|338.99|334.89|338.99|334.89|339.01|334.91|338.97|334.87|9
1639068470000|2021-12-09 16:47:50|338.98|334.88|338.98|334.88|339.02|334.92|338.81|334.71|12
1639068480000|2021-12-09 16:48:00|338.99|334.89|338.99|334.89|339.16|335.06|338.95|334.85|15
1639068490000|2021-12-09 16:48:10|339|334.9|339.11|335.01|339.11|335.01|338.59|334.49|27
1639068500000|2021-12-09 16:48:20|338.97|334.87|339.21|335.11|339.22|335.12|338.94|334.84|24
1639068510000|2021-12-09 16:48:30|339.22|335.12|339.68|335.58|339.68|335.58|339.19|335.09|25
1639068520000|2021-12-09 16:48:40|339.71|335.61|339.9|335.8|339.9|335.8|339.62|335.52|12
1639068530000|2021-12-09 16:48:50|339.89|335.79|339.73|335.63|339.89|335.79|339.59|335.49|15
1639068540000|2021-12-09 16:49:00|339.72|335.62|339.46|335.36|339.72|335.62|339.4|335.3|17
1639068550000|2021-12-09 16:49:10|339.3|335.2|339.3|335.2|339.3|335.2|339.27|335.17|4
1639068560000|2021-12-09 16:49:20|339.45|335.35|339.48|335.38|339.5|335.4|339.3|335.2|15
1639068570000|2021-12-09 16:49:30|339.51|335.41|339.48|335.38|339.7|335.6|339.46|335.36|10
1639068580000|2021-12-09 16:49:40|339.41|335.31|339.26|335.16|339.47|335.37|339.26|335.16|6
1639068590000|2021-12-09 16:49:50|339.01|334.91|339.18|335.08|339.18|335.08|339.01|334.91|2
1639068600000|2021-12-09 16:50:00|339.15|335.05|339.51|335.41|339.51|335.41|339.01|334.91|10
1639068610000|2021-12-09 16:50:10|339.5|335.4|339.38|335.28|339.5|335.4|339.33|335.23|13
1639068620000|2021-12-09 16:50:20|339.42|335.32|339.55|335.45|339.59|335.49|339.36|335.26|14
1639068630000|2021-12-09 16:50:30|339.51|335.41|339.61|335.51|339.71|335.61|339.51|335.41|13
1639068640000|2021-12-09 16:50:40|339.72|335.62|339.41|335.31|339.72|335.62|339.4|335.3|10
1639068650000|2021-12-09 16:50:50|339.45|335.35|339.44|335.34|339.51|335.41|339.38|335.28|12
1639068660000|2021-12-09 16:51:00|339.4|335.3|339.22|335.12|339.47|335.37|339.21|335.11|18
1639068670000|2021-12-09 16:51:10|339.2|335.1|339.22|335.12|339.23|335.13|339.19|335.09|5
1639068680000|2021-12-09 16:51:20|339.19|335.09|339.43|335.33|339.43|335.33|339.19|335.09|4
1639068690000|2021-12-09 16:51:30|339.42|335.32|339.42|335.32|339.43|335.33|339.42|335.32|3
1639068700000|2021-12-09 16:51:40|339.4|335.3|339.19|335.09|339.4|335.3|339.18|335.08|3
1639068710000|2021-12-09 16:51:50|339.18|335.08|339.25|335.15|339.25|335.15|339.11|335.01|5
1639068720000|2021-12-09 16:52:00|339.27|335.17|339.24|335.14|339.27|335.17|339.07|334.97|7
1639068730000|2021-12-09 16:52:10|339.05|334.95|339.08|334.98|339.25|335.15|339|334.9|12
1639068740000|2021-12-09 16:52:20|339.11|335.01|339.31|335.21|339.31|335.21|339.11|335.01|10
1639068750000|2021-12-09 16:52:30|339.3|335.2|339.45|335.35|339.48|335.38|339.29|335.19|17
1639068760000|2021-12-09 16:52:40|339.46|335.36|339.5|335.4|339.68|335.58|339.44|335.34|17
1639068770000|2021-12-09 16:52:50|339.45|335.35|339.62|335.52|339.63|335.53|339.42|335.32|9
1639068780000|2021-12-09 16:53:00|339.61|335.51|339.65|335.55|339.65|335.55|339.41|335.31|15
1639068790000|2021-12-09 16:53:10|339.48|335.38|339.62|335.52|339.65|335.55|339.48|335.38|6
1639068800000|2021-12-09 16:53:20|339.63|335.53|339.47|335.37|339.64|335.54|339.44|335.34|12
1639068810000|2021-12-09 16:53:30|339.48|335.38|339.42|335.32|339.49|335.39|339.42|335.32|8
1639068820000|2021-12-09 16:53:40|339.48|335.38|339.3|335.2|339.48|335.38|339.3|335.2|6
1639068830000|2021-12-09 16:53:50|339.29|335.19|339.08|334.98|339.29|335.19|339.07|334.97|4
1639068840000|2021-12-09 16:54:00|339.27|335.17|339.25|335.15|339.27|335.17|339.25|335.15|3
1639068850000|2021-12-09 16:54:10|339.24|335.14|339.26|335.16|339.29|335.19|339.14|335.04|11
1639068860000|2021-12-09 16:54:20|339.27|335.17|339.19|335.09|339.31|335.21|339.19|335.09|11
1639068870000|2021-12-09 16:54:30|339.29|335.19|339.3|335.2|339.3|335.2|339.25|335.15|10
1639068880000|2021-12-09 16:54:40|339.29|335.19|339.42|335.32|339.42|335.32|339.24|335.14|11
1639068890000|2021-12-09 16:54:50|339.41|335.31|339.4|335.3|339.48|335.38|339.32|335.22|8
1639068900000|2021-12-09 16:55:00|339.37|335.27|339.48|335.38|339.48|335.38|339.2|335.1|22
1639068910000|2021-12-09 16:55:10|339.47|335.37|339.39|335.29|339.51|335.41|339.37|335.27|11
1639068920000|2021-12-09 16:55:20|339.37|335.27|339.4|335.3|339.41|335.31|339.37|335.27|12
1639068930000|2021-12-09 16:55:30|339.41|335.31|339.46|335.36|339.46|335.36|339.41|335.31|12
1639068940000|2021-12-09 16:55:40|339.42|335.32|339.42|335.32|339.47|335.37|339.39|335.29|8
1639068950000|2021-12-09 16:55:50|339.45|335.35|339.46|335.36|339.46|335.36|339.45|335.35|4
1639068960000|2021-12-09 16:56:00|339.45|335.35|339.39|335.29|339.61|335.51|339.39|335.29|13
1639068970000|2021-12-09 16:56:10|339.18|335.08|339.36|335.26|339.41|335.31|339.1|335|12
1639068980000|2021-12-09 16:56:20|339.34|335.24|339.06|334.96|339.34|335.24|339|334.9|9
1639068990000|2021-12-09 16:56:30|339.05|334.95|338.9|334.8|339.22|335.12|338.76|334.66|9
1639069000000|2021-12-09 16:56:40|338.89|334.79|338.82|334.72|338.92|334.82|338.65|334.55|24
1639069010000|2021-12-09 16:56:50|338.87|334.77|338.94|334.84|338.95|334.85|338.81|334.71|14
1639069020000|2021-12-09 16:57:00|338.89|334.79|338.99|334.89|339.12|335.02|338.89|334.79|17
1639069030000|2021-12-09 16:57:10|339.01|334.91|339.14|335.04|339.14|335.04|339.01|334.91|11
1639069040000|2021-12-09 16:57:20|339.15|335.05|339.11|335.01|339.15|335.05|339.1|335|4
1639069050000|2021-12-09 16:57:30|339.15|335.05|338.95|334.85|339.2|335.1|338.83|334.73|17
1639069060000|2021-12-09 16:57:40|338.79|334.69|338.96|334.86|338.96|334.86|338.75|334.65|8
1639069070000|2021-12-09 16:57:50|338.73|334.63|338.74|334.64|338.89|334.79|338.7|334.6|9
1639069080000|2021-12-09 16:58:00|338.85|334.75|338.51|334.41|338.85|334.75|338.48|334.38|5
1639069090000|2021-12-09 16:58:10|338.69|334.59|338.69|334.59|338.7|334.6|338.69|334.59|3
1639069100000|2021-12-09 16:58:20|338.75|334.65|338.9|334.8|338.9|334.8|338.7|334.6|4
1639069110000|2021-12-09 16:58:30|338.6|334.5|338.2|334.1|338.6|334.5|338.2|334.1|12
1639069120000|2021-12-09 16:58:40|338.35|334.25|338.35|334.25|338.35|334.25|338.07|333.97|9
1639069130000|2021-12-09 16:58:50|338.2|334.1|338.2|334.1|338.2|334.1|338.2|334.1|1
1639069140000|2021-12-09 16:59:00|338.22|334.12|338.26|334.16|338.26|334.16|338.22|334.12|2
1639069150000|2021-12-09 16:59:10|338.22|334.12|338.22|334.12|338.22|334.12|338.22|334.12|1
1639069160000|2021-12-09 16:59:20|338.17|334.07|338.4|334.3|338.45|334.35|338.17|334.07|6
1639069170000|2021-12-09 16:59:30|338.35|334.25|337.95|333.85|338.35|334.25|337.95|333.85|7
1639069180000|2021-12-09 16:59:40|337.9|333.8|337.85|333.75|337.9|333.8|337.69|333.59|3
1639069190000|2021-12-09 16:59:50|337.6|333.5|337.35|333.25|337.71|333.61|337.35|333.25|7
1639069200000|2021-12-09 17:00:00|337.45|333.35|337.5|333.4|337.52|333.42|337.1|333|23
1639069210000|2021-12-09 17:00:10|337.57|333.47|337.74|333.64|337.74|333.64|337.4|333.3|23
1639069220000|2021-12-09 17:00:20|337.73|333.63|337.73|333.63|337.76|333.66|337.55|333.45|12
1639069230000|2021-12-09 17:00:30|337.5|333.4|337.59|333.49|337.71|333.61|337.33|333.23|11
1639069240000|2021-12-09 17:00:40|337.6|333.5|337.79|333.69|337.96|333.86|337.45|333.35|12
1639069250000|2021-12-09 17:00:50|337.88|333.78|337.95|333.85|338.02|333.92|337.88|333.78|10
1639069260000|2021-12-09 17:01:00|337.88|333.78|338.22|334.12|338.32|334.22|337.88|333.78|16
1639069270000|2021-12-09 17:01:10|338.35|334.25|338.54|334.44|338.57|334.47|338.29|334.19|20
1639069280000|2021-12-09 17:01:20|338.55|334.45|338.55|334.45|338.57|334.47|338.53|334.43|12
1639069290000|2021-12-09 17:01:30|338.54|334.44|338.81|334.71|338.84|334.74|338.54|334.44|18
1639069300000|2021-12-09 17:01:40|338.83|334.73|339|334.9|339.07|334.97|338.81|334.71|18
1639069310000|2021-12-09 17:01:50|339.07|334.97|339.11|335.01|339.13|335.03|338.95|334.85|22
1639069320000|2021-12-09 17:02:00|339.08|334.98|339.17|335.07|339.26|335.16|339.02|334.92|16
1639069330000|2021-12-09 17:02:10|339.18|335.08|339.31|335.21|339.31|335.21|339.18|335.08|6
1639069340000|2021-12-09 17:02:20|339.34|335.24|339.25|335.15|339.62|335.52|339.25|335.15|28
1639069350000|2021-12-09 17:02:30|339.1|335|339.34|335.24|339.34|335.24|339.1|335|5
1639069360000|2021-12-09 17:02:40|339.4|335.3|339.27|335.17|339.48|335.38|339.17|335.07|15
1639069370000|2021-12-09 17:02:50|339.3|335.2|339.53|335.43|339.53|335.43|339.15|335.05|28
1639069380000|2021-12-09 17:03:00|339.54|335.44|339.59|335.49|339.7|335.6|339.43|335.33|13
1639069390000|2021-12-09 17:03:10|339.61|335.51|339.84|335.74|339.92|335.82|339.6|335.5|20
1639069400000|2021-12-09 17:03:20|339.83|335.73|339.83|335.73|339.92|335.82|339.76|335.66|20
1639069410000|2021-12-09 17:03:30|339.82|335.72|339.67|335.57|339.85|335.75|339.45|335.35|20
1639069420000|2021-12-09 17:03:40|339.45|335.35|339.13|335.03|339.49|335.39|339.13|335.03|21
1639069430000|2021-12-09 17:03:50|339.12|335.02|339.03|334.93|339.17|335.07|338.99|334.89|12
1639069440000|2021-12-09 17:04:00|339.17|335.07|339.03|334.93|339.17|335.07|339.01|334.91|11
1639069450000|2021-12-09 17:04:10|339.01|334.91|338.92|334.82|339.15|335.05|338.81|334.71|10
1639069460000|2021-12-09 17:04:20|338.91|334.81|338.91|334.81|338.91|334.81|338.91|334.81|1
1639069470000|2021-12-09 17:04:30|338.79|334.69|339.1|335|339.1|335|338.79|334.69|8
1639069480000|2021-12-09 17:04:40|339.14|335.04|339.02|334.92|339.14|335.04|338.87|334.77|13
1639069490000|2021-12-09 17:04:50|338.96|334.86|339.02|334.92|339.02|334.92|338.96|334.86|2
1639069500000|2021-12-09 17:05:00|338.99|334.89|339.15|335.05|339.15|335.05|338.88|334.78|6
1639069510000|2021-12-09 17:05:10|339|334.9|339.1|335|339.1|335|339|334.9|5
1639069520000|2021-12-09 17:05:20|339|334.9|338.95|334.85|339.08|334.98|338.8|334.7|6
1639069530000|2021-12-09 17:05:30|338.9|334.8|338.2|334.1|338.95|334.85|338.2|334.1|17
1639069540000|2021-12-09 17:05:40|338.43|334.33|338.45|334.35|338.45|334.35|338.43|334.33|3
1639069550000|2021-12-09 17:05:50|338.51|334.41|338.47|334.37|338.51|334.41|338.3|334.2|13
1639069560000|2021-12-09 17:06:00|338.44|334.34|338.12|334.02|338.51|334.41|338.12|334.02|20
1639069570000|2021-12-09 17:06:10|338.13|334.03|338.1|334|338.16|334.06|338.1|334|6
1639069580000|2021-12-09 17:06:20|338.15|334.05|338.21|334.11|338.25|334.15|338.15|334.05|8
1639069590000|2021-12-09 17:06:30|338.19|334.09|338.19|334.09|338.28|334.18|338.19|334.09|19
1639069600000|2021-12-09 17:06:40|338.22|334.12|338.22|334.12|338.22|334.12|338.19|334.09|3
1639069610000|2021-12-09 17:06:50|338.19|334.09|338.3|334.2|338.3|334.2|338.1|334|14
1639069620000|2021-12-09 17:07:00|338.34|334.24|338.53|334.43|338.53|334.43|338.34|334.24|6
1639069630000|2021-12-09 17:07:10|338.38|334.28|338.38|334.28|338.43|334.33|338.38|334.28|3
1639069640000|2021-12-09 17:07:20|338.2|334.1|338.4|334.3|338.5|334.4|338.2|334.1|6
1639069650000|2021-12-09 17:07:30|338.41|334.31|338.44|334.34|338.44|334.34|338.41|334.31|2
1639069660000|2021-12-09 17:07:40|338.56|334.46|338.46|334.36|338.56|334.46|338.3|334.2|13
1639069670000|2021-12-09 17:07:50|338.4|334.3|338.66|334.56|338.66|334.56|338.4|334.3|13
1639069680000|2021-12-09 17:08:00|338.68|334.58|338.88|334.78|338.93|334.83|338.66|334.56|14
1639069690000|2021-12-09 17:08:10|338.85|334.75|339.02|334.92|339.04|334.94|338.85|334.75|13
1639069700000|2021-12-09 17:08:20|339|334.9|339.19|335.09|339.24|335.14|339|334.9|18
1639069710000|2021-12-09 17:08:30|339.2|335.1|339.1|335|339.22|335.12|338.96|334.86|15
1639069720000|2021-12-09 17:08:40|339.03|334.93|338.9|334.8|339.03|334.93|338.83|334.73|7
1639069750000|2021-12-09 17:09:10|338.84|334.74|338.94|334.84|338.94|334.84|338.84|334.74|8
1639069760000|2021-12-09 17:09:20|338.95|334.85|338.95|334.85|338.95|334.85|338.95|334.85|1
1639069770000|2021-12-09 17:09:30|338.96|334.86|338.95|334.85|338.96|334.86|338.95|334.85|2
1639069780000|2021-12-09 17:09:40|338.94|334.84|338.96|334.86|338.96|334.86|338.94|334.84|5
1639069800000|2021-12-09 17:10:00|338.97|334.87|338.97|334.87|338.99|334.89|338.94|334.84|7
1639069810000|2021-12-09 17:10:10|338.75|334.65|338.72|334.62|338.75|334.65|338.55|334.45|7
1639069820000|2021-12-09 17:10:20|338.74|334.64|338.76|334.66|338.76|334.66|338.73|334.63|3
1639069830000|2021-12-09 17:10:30|338.73|334.63|338.72|334.62|338.73|334.63|338.67|334.57|3
1639069850000|2021-12-09 17:10:50|338.73|334.63|338.77|334.67|338.77|334.67|338.73|334.63|2
1639069860000|2021-12-09 17:11:00|338.76|334.66|338.8|334.7|338.8|334.7|338.76|334.66|6
1639069870000|2021-12-09 17:11:10|338.81|334.71|338.83|334.73|338.83|334.73|338.81|334.71|3
1639069900000|2021-12-09 17:11:40|338.84|334.74|338.9|334.8|338.9|334.8|338.84|334.74|7
1639069910000|2021-12-09 17:11:50|338.91|334.81|339.01|334.91|339.01|334.91|338.91|334.81|10
1639069920000|2021-12-09 17:12:00|339.02|334.92|338.87|334.77|339.05|334.95|338.85|334.75|13
1639069930000|2021-12-09 17:12:10|338.95|334.85|339.01|334.91|339.01|334.91|338.95|334.85|7
1639069940000|2021-12-09 17:12:20|339.02|334.92|339.15|335.05|339.15|335.05|339.01|334.91|11
1639069950000|2021-12-09 17:12:30|339.16|335.06|339.17|335.07|339.17|335.07|339.11|335.01|4
1639069960000|2021-12-09 17:12:40|339.18|335.08|339.22|335.12|339.29|335.19|339.18|335.08|20
1639069970000|2021-12-09 17:12:50|339.23|335.13|339.05|334.95|339.23|335.13|338.99|334.89|21
1639069980000|2021-12-09 17:13:00|339.04|334.94|339.07|334.97|339.07|334.97|339.03|334.93|7
1639069990000|2021-12-09 17:13:10|339.08|334.98|339|334.9|339.08|334.98|338.98|334.88|10
1639070000000|2021-12-09 17:13:20|338.99|334.89|338.97|334.87|339.01|334.91|338.97|334.87|9
1639070010000|2021-12-09 17:13:30|338.98|334.88|338.93|334.83|338.99|334.89|338.92|334.82|11
1639070020000|2021-12-09 17:13:40|338.96|334.86|338.96|334.86|338.97|334.87|338.95|334.85|9
1639070030000|2021-12-09 17:13:50|338.97|334.87|338.89|334.79|338.97|334.87|338.89|334.79|6
1639070040000|2021-12-09 17:14:00|338.9|334.8|338.9|334.8|338.9|334.8|338.87|334.77|9
1639070050000|2021-12-09 17:14:10|338.88|334.78|339.01|334.91|339.01|334.91|338.87|334.77|11
1639070060000|2021-12-09 17:14:20|339|334.9|339.01|334.91|339.02|334.92|338.98|334.88|8
1639070070000|2021-12-09 17:14:30|339.04|334.94|339.06|334.96|339.07|334.97|339|334.9|12
1639070080000|2021-12-09 17:14:40|339.02|334.92|339.04|334.94|339.05|334.95|339|334.9|7
1639070090000|2021-12-09 17:14:50|339.03|334.93|339.02|334.92|339.04|334.94|339.02|334.92|8
1639070100000|2021-12-09 17:15:00|339.03|334.93|339.02|334.92|339.03|334.93|339.01|334.91|4
1639070110000|2021-12-09 17:15:10|339.03|334.93|339.04|334.94|339.04|334.94|339.03|334.93|2
1639070130000|2021-12-09 17:15:30|339|334.9|338.93|334.83|339|334.9|338.86|334.76|10
1639070140000|2021-12-09 17:15:40|338.91|334.81|338.74|334.64|338.91|334.81|338.65|334.55|15
1639070150000|2021-12-09 17:15:50|338.75|334.65|338.72|334.62|338.79|334.69|338.72|334.62|6
1639070160000|2021-12-09 17:16:00|338.69|334.59|338.7|334.6|338.7|334.6|338.68|334.58|3
1639070170000|2021-12-09 17:16:10|338.73|334.63|338.81|334.71|338.82|334.72|338.73|334.63|5
1639070180000|2021-12-09 17:16:20|338.7|334.6|338.73|334.63|338.75|334.65|338.7|334.6|6
1639070190000|2021-12-09 17:16:30|338.74|334.64|338.87|334.77|338.87|334.77|338.74|334.64|6
1639070200000|2021-12-09 17:16:40|338.91|334.81|338.95|334.85|338.95|334.85|338.91|334.81|2
1639070210000|2021-12-09 17:16:50|338.99|334.89|339.14|335.04|339.14|335.04|338.99|334.89|6
1639070220000|2021-12-09 17:17:00|339.12|335.02|339.14|335.04|339.21|335.11|339.05|334.95|13
1639070230000|2021-12-09 17:17:10|339.16|335.06|339.24|335.14|339.25|335.15|339.05|334.95|20
1639070240000|2021-12-09 17:17:20|339.29|335.19|339.54|335.44|339.55|335.45|339.29|335.19|10
1639070250000|2021-12-09 17:17:30|339.53|335.43|339.54|335.44|339.54|335.44|339.53|335.43|2
1639070260000|2021-12-09 17:17:40|339.45|335.35|339.57|335.47|339.57|335.47|339.45|335.35|6
1639070270000|2021-12-09 17:17:50|339.55|335.45|339.69|335.59|339.69|335.59|339.55|335.45|4
1639070280000|2021-12-09 17:18:00|339.67|335.57|339.62|335.52|339.67|335.57|339.61|335.51|6
1639070290000|2021-12-09 17:18:10|339.45|335.35|339.2|335.1|339.51|335.41|339.1|335|10
1639070300000|2021-12-09 17:18:20|339.25|335.15|339.39|335.29|339.4|335.3|339.25|335.15|8
1639070310000|2021-12-09 17:18:30|339.4|335.3|338.95|334.85|339.4|335.3|338.95|334.85|11
1639070320000|2021-12-09 17:18:40|339.02|334.92|338.95|334.85|339.02|334.92|338.95|334.85|8
1639070330000|2021-12-09 17:18:50|339|334.9|339.07|334.97|339.07|334.97|338.95|334.85|7
1639070340000|2021-12-09 17:19:00|339.09|334.99|339.18|335.08|339.18|335.08|339.09|334.99|4
1639070350000|2021-12-09 17:19:10|339.1|335|339.14|335.04|339.14|335.04|339.1|335|2
1639070360000|2021-12-09 17:19:20|339|334.9|339.02|334.92|339.03|334.93|339|334.9|3
1639070370000|2021-12-09 17:19:30|339|334.9|339.04|334.94|339.04|334.94|339|334.9|2
1639070380000|2021-12-09 17:19:40|339.05|334.95|339.09|334.99|339.09|334.99|339.05|334.95|5
1639070390000|2021-12-09 17:19:50|339.11|335.01|339.14|335.04|339.14|335.04|339.11|335.01|3
1639070400000|2021-12-09 17:20:00|339.09|334.99|339.11|335.01|339.12|335.02|339.09|334.99|4
1639070410000|2021-12-09 17:20:10|339.12|335.02|339.14|335.04|339.14|335.04|339.11|335.01|6
1639070420000|2021-12-09 17:20:20|339.11|335.01|339.12|335.02|339.12|335.02|339.11|335.01|2
1639070430000|2021-12-09 17:20:30|339.09|334.99|339.05|334.95|339.09|334.99|339.04|334.94|5
1639070440000|2021-12-09 17:20:40|338.8|334.7|338.8|334.7|338.8|334.7|338.8|334.7|1
1639070450000|2021-12-09 17:20:50|338.85|334.75|338.9|334.8|338.9|334.8|338.85|334.75|2
1639070460000|2021-12-09 17:21:00|338.93|334.83|338.8|334.7|338.94|334.84|338.8|334.7|6
1639070470000|2021-12-09 17:21:10|338.85|334.75|338.87|334.77|338.88|334.78|338.85|334.75|5
1639070480000|2021-12-09 17:21:20|338.85|334.75|338.85|334.75|338.85|334.75|338.85|334.75|1
1639070490000|2021-12-09 17:21:30|338.8|334.7|338.86|334.76|338.88|334.78|338.8|334.7|3
1639070500000|2021-12-09 17:21:40|338.65|334.55|338.67|334.57|338.71|334.61|338.62|334.52|7
1639070510000|2021-12-09 17:21:50|338.62|334.52|338.49|334.39|338.65|334.55|338.25|334.15|18
1639070520000|2021-12-09 17:22:00|338.56|334.46|338.61|334.51|338.61|334.51|338.46|334.36|4
1639070530000|2021-12-09 17:22:10|338.6|334.5|339.14|335.04|339.14|335.04|338.6|334.5|15
1639070540000|2021-12-09 17:22:20|339.19|335.09|339.3|335.2|339.49|335.39|339.19|335.09|11
1639070550000|2021-12-09 17:22:30|339.4|335.3|339.37|335.27|339.56|335.46|339.35|335.25|9
1639070560000|2021-12-09 17:22:40|339.43|335.33|339.39|335.29|339.44|335.34|339.32|335.22|19
1639070570000|2021-12-09 17:22:50|339.34|335.24|339.33|335.23|339.39|335.29|339.32|335.22|8
1639070580000|2021-12-09 17:23:00|339.28|335.18|339.07|334.97|339.28|335.18|339.02|334.92|4
1639070590000|2021-12-09 17:23:10|339.1|335|339.13|335.03|339.13|335.03|339.09|334.99|5
1639070600000|2021-12-09 17:23:20|339.15|335.05|339.19|335.09|339.19|335.09|339.15|335.05|2
1639070610000|2021-12-09 17:23:30|339.2|335.1|338.85|334.75|339.22|335.12|338.85|334.75|10
1639070620000|2021-12-09 17:23:40|338.79|334.69|338.9|334.8|338.92|334.82|338.79|334.69|5
1639070630000|2021-12-09 17:23:50|338.86|334.76|338.72|334.62|338.93|334.83|338.69|334.59|6
1639070640000|2021-12-09 17:24:00|338.68|334.58|338.82|334.72|338.92|334.82|338.68|334.58|9
1639070650000|2021-12-09 17:24:10|338.79|334.69|338.8|334.7|338.88|334.78|338.7|334.6|10
1639070660000|2021-12-09 17:24:20|338.82|334.72|338.8|334.7|338.82|334.72|338.8|334.7|2
1639070680000|2021-12-09 17:24:40|338.99|334.89|338.99|334.89|338.99|334.89|338.99|334.89|1
1639070690000|2021-12-09 17:24:50|339.02|334.92|339.05|334.95|339.07|334.97|338.92|334.82|6
1639070700000|2021-12-09 17:25:00|339.04|334.94|339.15|335.05|339.17|335.07|339|334.9|15
1639070710000|2021-12-09 17:25:10|339.29|335.19|338.88|334.78|339.29|335.19|338.8|334.7|12
1639070720000|2021-12-09 17:25:20|338.87|334.77|338.69|334.59|338.95|334.85|338.69|334.59|15
1639070730000|2021-12-09 17:25:30|338.78|334.68|338.62|334.52|338.86|334.76|338.62|334.52|9
1639070740000|2021-12-09 17:25:40|338.71|334.61|339.22|335.12|339.24|335.14|338.71|334.61|21
1639070750000|2021-12-09 17:25:50|339.15|335.05|339.53|335.43|339.54|335.44|339.05|334.95|17
1639070760000|2021-12-09 17:26:00|339.52|335.42|339.24|335.14|339.52|335.42|339.24|335.14|13
1639070770000|2021-12-09 17:26:10|339.2|335.1|339.15|335.05|339.28|335.18|339.07|334.97|14
1639070780000|2021-12-09 17:26:20|339.12|335.02|339.16|335.06|339.16|335.06|339.09|334.99|7
1639070790000|2021-12-09 17:26:30|339.29|335.19|339.12|335.02|339.29|335.19|338.89|334.79|12
1639070800000|2021-12-09 17:26:40|339.11|335.01|338.88|334.78|339.11|335.01|338.88|334.78|9
1639070810000|2021-12-09 17:26:50|338.85|334.75|338.85|334.75|338.85|334.75|338.85|334.75|1
1639070820000|2021-12-09 17:27:00|338.7|334.6|338.74|334.64|338.74|334.64|338.7|334.6|3
1639070830000|2021-12-09 17:27:10|338.71|334.61|338.73|334.63|338.73|334.63|338.71|334.61|2
1639070840000|2021-12-09 17:27:20|338.72|334.62|338.49|334.39|338.81|334.71|338.49|334.39|11
1639070850000|2021-12-09 17:27:30|338.43|334.33|338.39|334.29|338.44|334.34|338.39|334.29|5
1639070860000|2021-12-09 17:27:40|338.38|334.28|338.27|334.17|338.44|334.34|338.25|334.15|12
1639070870000|2021-12-09 17:27:50|338.33|334.23|338.11|334.01|338.34|334.24|338|333.9|10
1639070880000|2021-12-09 17:28:00|338.06|333.96|338.05|333.95|338.09|333.99|338.05|333.95|3
1639070890000|2021-12-09 17:28:10|338.25|334.15|338.19|334.09|338.29|334.19|338|333.9|7
1639070900000|2021-12-09 17:28:20|338.17|334.07|338.15|334.05|338.17|334.07|338.14|334.04|3
1639070910000|2021-12-09 17:28:30|338.16|334.06|338.09|333.99|338.23|334.13|338.06|333.96|13
1639070920000|2021-12-09 17:28:40|337.94|333.84|338.09|333.99|338.09|333.99|337.94|333.84|2
1639070930000|2021-12-09 17:28:50|337.99|333.89|338.1|334|338.2|334.1|337.99|333.89|10
1639070940000|2021-12-09 17:29:00|338.09|333.99|338.19|334.09|338.26|334.16|338.09|333.99|10
1639070950000|2021-12-09 17:29:10|338.16|334.06|338.26|334.16|338.26|334.16|338.16|334.06|5
1639070960000|2021-12-09 17:29:20|338.28|334.18|338.26|334.16|338.28|334.18|338.17|334.07|6
1639070970000|2021-12-09 17:29:30|338.2|334.1|338.23|334.13|338.26|334.16|338.12|334.02|7
1639070980000|2021-12-09 17:29:40|338.26|334.16|338.24|334.14|338.29|334.19|338.19|334.09|9
1639070990000|2021-12-09 17:29:50|338.26|334.16|338.13|334.03|338.26|334.16|338.08|333.98|6
1639071000000|2021-12-09 17:30:00|338.23|334.13|337.95|333.85|338.23|334.13|337.95|333.85|8
1639071010000|2021-12-09 17:30:10|337.97|333.87|337.97|333.87|337.99|333.89|337.84|333.74|8
1639071020000|2021-12-09 17:30:20|337.93|333.83|337.6|333.5|337.95|333.85|337.5|333.4|20
1639071030000|2021-12-09 17:30:30|337.58|333.48|337.3|333.2|337.58|333.48|337.24|333.14|22
1639071040000|2021-12-09 17:30:40|337.32|333.22|337.26|333.16|337.32|333.22|337|332.9|15
1639071050000|2021-12-09 17:30:50|337.27|333.17|337.17|333.07|337.31|333.21|337.14|333.04|7
1639071060000|2021-12-09 17:31:00|337.15|333.05|337.16|333.06|337.26|333.16|337.15|333.05|14
1639071070000|2021-12-09 17:31:10|337.17|333.07|337.25|333.15|337.25|333.15|337.12|333.02|8
1639071080000|2021-12-09 17:31:20|337.22|333.12|337.37|333.27|337.52|333.42|337.2|333.1|15
1639071090000|2021-12-09 17:31:30|337.39|333.29|337.42|333.32|337.42|333.32|337.39|333.29|3
1639071100000|2021-12-09 17:31:40|337.43|333.33|337.49|333.39|337.53|333.43|337.43|333.33|9
1639071110000|2021-12-09 17:31:50|337.35|333.25|337.47|333.37|337.53|333.43|337.35|333.25|10
1639071120000|2021-12-09 17:32:00|337.48|333.38|337.54|333.44|337.54|333.44|337.48|333.38|7
1639071130000|2021-12-09 17:32:10|337.53|333.43|337.53|333.43|337.53|333.43|337.51|333.41|3
1639071140000|2021-12-09 17:32:20|337.58|333.48|337.56|333.46|337.58|333.48|337.56|333.46|2
1639071150000|2021-12-09 17:32:30|337.68|333.58|337.69|333.59|337.7|333.6|337.54|333.44|9
1639071160000|2021-12-09 17:32:40|337.65|333.55|337.82|333.72|337.95|333.85|337.65|333.55|12
1639071170000|2021-12-09 17:32:50|338.13|334.03|338.12|334.02|338.13|334.03|337.93|333.83|8
1639071180000|2021-12-09 17:33:00|338.13|334.03|338.06|333.96|338.16|334.06|337.89|333.79|15
1639071190000|2021-12-09 17:33:10|338.07|333.97|338.16|334.06|338.21|334.11|338.07|333.97|11
1639071200000|2021-12-09 17:33:20|338.19|334.09|337.94|333.84|338.19|334.09|337.94|333.84|13
1639071210000|2021-12-09 17:33:30|337.93|333.83|338.05|333.95|338.06|333.96|337.92|333.82|8
1639071220000|2021-12-09 17:33:40|338.06|333.96|337.95|333.85|338.06|333.96|337.89|333.79|14
1639071230000|2021-12-09 17:33:50|337.89|333.79|338.15|334.05|338.2|334.1|337.89|333.79|14
1639071240000|2021-12-09 17:34:00|338.18|334.08|338.18|334.08|338.18|334.08|338.14|334.04|3
1639071250000|2021-12-09 17:34:10|338.14|334.04|338.18|334.08|338.18|334.08|338.14|334.04|2
1639071260000|2021-12-09 17:34:20|338.16|334.06|338.1|334|338.16|334.06|337.88|333.78|14
1639071270000|2021-12-09 17:34:30|338.11|334.01|337.96|333.86|338.12|334.02|337.88|333.78|13
1639071280000|2021-12-09 17:34:40|338.03|333.93|338.04|333.94|338.04|333.94|338.03|333.93|2
1639071290000|2021-12-09 17:34:50|338.05|333.95|337.99|333.89|338.12|334.02|337.96|333.86|10
1639071300000|2021-12-09 17:35:00|338|333.9|338.12|334.02|338.14|334.04|337.96|333.86|15
1639071310000|2021-12-09 17:35:10|338.13|334.03|338.14|334.04|338.14|334.04|338.01|333.91|8
1639071320000|2021-12-09 17:35:20|338.16|334.06|338.1|334|338.16|334.06|338.05|333.95|10
1639071330000|2021-12-09 17:35:30|338.07|333.97|338.14|334.04|338.16|334.06|338.06|333.96|10
1639071340000|2021-12-09 17:35:40|338.15|334.05|338.16|334.06|338.16|334.06|338.08|333.98|7
1639071350000|2021-12-09 17:35:50|338.07|333.97|337.84|333.74|338.11|334.01|337.71|333.61|18
1639071360000|2021-12-09 17:36:00|337.79|333.69|337.79|333.69|337.79|333.69|337.64|333.54|8
1639071370000|2021-12-09 17:36:10|337.76|333.66|337.69|333.59|337.8|333.7|337.69|333.59|19
1639071380000|2021-12-09 17:36:20|337.7|333.6|337.66|333.56|337.7|333.6|337.66|333.56|3
1639071390000|2021-12-09 17:36:30|337.67|333.57|337.71|333.61|337.71|333.61|337.66|333.56|10
1639071400000|2021-12-09 17:36:40|337.72|333.62|337.89|333.79|338.09|333.99|337.67|333.57|15
1639071410000|2021-12-09 17:36:50|337.97|333.87|338.04|333.94|338.04|333.94|337.85|333.75|10
1639071420000|2021-12-09 17:37:00|338.05|333.95|337.92|333.82|338.06|333.96|337.76|333.66|12
1639071430000|2021-12-09 17:37:10|337.94|333.84|337.83|333.73|337.96|333.86|337.83|333.73|9
1639071440000|2021-12-09 17:37:20|337.84|333.74|337.67|333.57|337.85|333.75|337.67|333.57|9
1639071450000|2021-12-09 17:37:30|337.65|333.55|337.46|333.36|337.65|333.55|337.27|333.17|11
1639071460000|2021-12-09 17:37:40|337.47|333.37|337.59|333.49|337.62|333.52|337.45|333.35|11
1639071470000|2021-12-09 17:37:50|337.58|333.48|337.41|333.31|337.6|333.5|337.37|333.27|8
1639071480000|2021-12-09 17:38:00|337.39|333.29|337.51|333.41|337.51|333.41|337.38|333.28|7
1639071490000|2021-12-09 17:38:10|337.22|333.12|337.39|333.29|337.39|333.29|337.13|333.03|14
1639071500000|2021-12-09 17:38:20|337.15|333.05|337.3|333.2|337.31|333.21|337.15|333.05|5
1639071510000|2021-12-09 17:38:30|337.28|333.18|337.1|333|337.3|333.2|337|332.9|25
1639071520000|2021-12-09 17:38:40|337|332.9|337.33|333.23|337.33|333.23|337|332.9|11
1639071530000|2021-12-09 17:38:50|337.3|333.2|337.18|333.08|337.3|333.2|337.05|332.95|8
1639071540000|2021-12-09 17:39:00|337.07|332.97|337.24|333.14|337.27|333.17|337.07|332.97|7
1639071550000|2021-12-09 17:39:10|337.23|333.13|336.95|332.85|337.23|333.13|336.95|332.85|16
1639071560000|2021-12-09 17:39:20|336.85|332.75|336.8|332.7|337.02|332.92|336.7|332.6|13
1639071570000|2021-12-09 17:39:30|336.84|332.74|336.79|332.69|336.88|332.78|336.68|332.58|16
1639071580000|2021-12-09 17:39:40|336.8|332.7|336.93|332.83|337|332.9|336.7|332.6|11
1639071590000|2021-12-09 17:39:50|336.82|332.72|336.94|332.84|336.95|332.85|336.82|332.72|7
1639071600000|2021-12-09 17:40:00|336.76|332.66|336.79|332.69|336.79|332.69|336.76|332.66|4
1639071610000|2021-12-09 17:40:10|336.81|332.71|336.85|332.75|336.86|332.76|336.7|332.6|14
1639071620000|2021-12-09 17:40:20|336.7|332.6|336.77|332.67|336.77|332.67|336.7|332.6|3
1639071630000|2021-12-09 17:40:30|336.76|332.66|336.82|332.72|336.82|332.72|336.72|332.62|7
1639071640000|2021-12-09 17:40:40|336.71|332.61|337.07|332.97|337.07|332.97|336.71|332.61|18
1639071650000|2021-12-09 17:40:50|337.09|332.99|337.1|333|337.1|333|337.08|332.98|4
1639071660000|2021-12-09 17:41:00|337.09|332.99|337.09|332.99|337.14|333.04|336.9|332.8|16
1639071670000|2021-12-09 17:41:10|337.07|332.97|337.27|333.17|337.27|333.17|337.07|332.97|6
1639071680000|2021-12-09 17:41:20|337.23|333.13|337.23|333.13|337.32|333.22|337.14|333.04|8
1639071690000|2021-12-09 17:41:30|337.14|333.04|337.15|333.05|337.22|333.12|337.11|333.01|13
1639071700000|2021-12-09 17:41:40|337.13|333.03|337.26|333.16|337.3|333.2|337.01|332.91|14
1639071710000|2021-12-09 17:41:50|337.27|333.17|337.46|333.36|337.57|333.47|337.22|333.12|15
1639071720000|2021-12-09 17:42:00|337.39|333.29|337.34|333.24|337.4|333.3|337.31|333.21|13
1639071730000|2021-12-09 17:42:10|337.32|333.22|337.39|333.29|337.44|333.34|337.32|333.22|6
1639071740000|2021-12-09 17:42:20|337.37|333.27|337.38|333.28|337.4|333.3|337.35|333.25|7
1639071750000|2021-12-09 17:42:30|337.34|333.24|337.33|333.23|337.34|333.24|337.32|333.22|3
1639071760000|2021-12-09 17:42:40|337.32|333.22|337.29|333.19|337.34|333.24|337.27|333.17|6
1639071770000|2021-12-09 17:42:50|337.26|333.16|337.24|333.14|337.29|333.19|337.09|332.99|18
1639071780000|2021-12-09 17:43:00|337.38|333.28|337.3|333.2|337.38|333.28|337.29|333.19|3
1639071790000|2021-12-09 17:43:10|337.39|333.29|337.16|333.06|337.39|333.29|337.16|333.06|6
1639071800000|2021-12-09 17:43:20|337.17|333.07|337.15|333.05|337.31|333.21|337.15|333.05|8
1639071810000|2021-12-09 17:43:30|337.14|333.04|336.81|332.71|337.16|333.06|336.75|332.65|18
1639071820000|2021-12-09 17:43:40|336.98|332.88|336.85|332.75|336.98|332.88|336.72|332.62|10
1639071830000|2021-12-09 17:43:50|336.97|332.87|336.96|332.86|336.98|332.88|336.76|332.66|5
1639071840000|2021-12-09 17:44:00|336.95|332.85|336.65|332.55|336.95|332.85|336.61|332.51|15
1639071850000|2021-12-09 17:44:10|336.66|332.56|336.8|332.7|336.8|332.7|336.55|332.45|8
1639071860000|2021-12-09 17:44:20|336.81|332.71|336.66|332.56|336.81|332.71|336.66|332.56|3
1639071870000|2021-12-09 17:44:30|336.81|332.71|336.6|332.5|336.81|332.71|336.6|332.5|7
1639071880000|2021-12-09 17:44:40|336.45|332.35|336.38|332.28|336.55|332.45|336.35|332.25|19
1639071890000|2021-12-09 17:44:50|336.51|332.41|336.44|332.34|336.51|332.41|336.28|332.18|7
1639071900000|2021-12-09 17:45:00|336.27|332.17|336.3|332.2|336.53|332.43|336.26|332.16|13
1639071910000|2021-12-09 17:45:10|336.39|332.29|336.55|332.45|336.55|332.45|336.3|332.2|17
1639071920000|2021-12-09 17:45:20|336.52|332.42|336.55|332.45|336.59|332.49|336.42|332.32|12
1639071930000|2021-12-09 17:45:30|336.58|332.48|336.6|332.5|336.6|332.5|336.55|332.45|5
1639071940000|2021-12-09 17:45:40|336.55|332.45|336.6|332.5|336.6|332.5|336.46|332.36|8
1639071950000|2021-12-09 17:45:50|336.58|332.48|336.58|332.48|336.6|332.5|336.58|332.48|3
1639071960000|2021-12-09 17:46:00|336.59|332.49|336.49|332.39|336.59|332.49|336.49|332.39|10
1639071970000|2021-12-09 17:46:10|336.5|332.4|336.52|332.42|336.63|332.53|336.5|332.4|7
1639071980000|2021-12-09 17:46:20|336.51|332.41|336.56|332.46|336.62|332.52|336.51|332.41|10
1639072000000|2021-12-09 17:46:40|336.58|332.48|336.62|332.52|336.62|332.52|336.55|332.45|4
1639072010000|2021-12-09 17:46:50|336.58|332.48|336.58|332.48|336.69|332.59|336.56|332.46|8
1639072020000|2021-12-09 17:47:00|336.61|332.51|336.77|332.67|336.77|332.67|336.6|332.5|5
1639072030000|2021-12-09 17:47:10|336.69|332.59|336.89|332.79|336.89|332.79|336.69|332.59|4
1639072040000|2021-12-09 17:47:20|336.85|332.75|336.68|332.58|336.85|332.75|336.68|332.58|11
1639072050000|2021-12-09 17:47:30|336.69|332.59|336.68|332.58|336.69|332.59|336.68|332.58|2
1639072060000|2021-12-09 17:47:40|336.71|332.61|336.68|332.58|336.75|332.65|336.65|332.55|12
1639072070000|2021-12-09 17:47:50|336.75|332.65|336.81|332.71|336.81|332.71|336.71|332.61|6
1639072080000|2021-12-09 17:48:00|336.77|332.67|336.83|332.73|336.83|332.73|336.77|332.67|4
1639072090000|2021-12-09 17:48:10|336.73|332.63|336.83|332.73|336.83|332.73|336.73|332.63|6
1639072100000|2021-12-09 17:48:20|336.8|332.7|336.81|332.71|336.88|332.78|336.77|332.67|12
1639072110000|2021-12-09 17:48:30|336.77|332.67|336.82|332.72|336.86|332.76|336.77|332.67|10
1639072120000|2021-12-09 17:48:40|336.83|332.73|336.77|332.67|336.83|332.73|336.77|332.67|7
1639072130000|2021-12-09 17:48:50|336.83|332.73|336.83|332.73|336.83|332.73|336.77|332.67|5
1639072140000|2021-12-09 17:49:00|336.79|332.69|336.8|332.7|336.8|332.7|336.77|332.67|3
1639072150000|2021-12-09 17:49:10|336.83|332.73|336.8|332.7|336.83|332.73|336.77|332.67|7
1639072160000|2021-12-09 17:49:20|336.89|332.79|336.8|332.7|336.93|332.83|336.71|332.61|17
1639072170000|2021-12-09 17:49:30|336.76|332.66|336.93|332.83|336.93|332.83|336.74|332.64|11
1639072180000|2021-12-09 17:49:40|336.89|332.79|336.91|332.81|336.91|332.81|336.77|332.67|6
1639072190000|2021-12-09 17:49:50|336.92|332.82|336.92|332.82|336.92|332.82|336.77|332.67|6
1639072200000|2021-12-09 17:50:00|336.9|332.8|336.92|332.82|336.92|332.82|336.9|332.8|7
1639072210000|2021-12-09 17:50:10|336.9|332.8|336.9|332.8|336.92|332.82|336.87|332.77|6
1639072220000|2021-12-09 17:50:20|336.91|332.81|336.94|332.84|336.94|332.84|336.88|332.78|6
1639072230000|2021-12-09 17:50:30|336.92|332.82|336.93|332.83|336.93|332.83|336.91|332.81|5
1639072240000|2021-12-09 17:50:40|336.94|332.84|336.68|332.58|336.94|332.84|336.68|332.58|7
1639072250000|2021-12-09 17:50:50|336.69|332.59|336.55|332.45|336.71|332.61|336.53|332.43|10
1639072260000|2021-12-09 17:51:00|336.66|332.56|336.51|332.41|336.66|332.56|336.39|332.29|25
1639072270000|2021-12-09 17:51:10|336.47|332.37|336.66|332.56|336.67|332.57|336.42|332.32|16
1639072280000|2021-12-09 17:51:20|336.67|332.57|336.83|332.73|336.86|332.76|336.67|332.57|18
1639072290000|2021-12-09 17:51:30|336.72|332.62|336.83|332.73|336.83|332.73|336.71|332.61|4
1639072300000|2021-12-09 17:51:40|336.85|332.75|336.86|332.76|336.86|332.76|336.85|332.75|4
1639072310000|2021-12-09 17:51:50|336.83|332.73|336.84|332.74|336.92|332.82|336.81|332.71|14
1639072320000|2021-12-09 17:52:00|336.89|332.79|337.05|332.95|337.05|332.95|336.86|332.76|5
1639072330000|2021-12-09 17:52:10|337.01|332.91|337.2|333.1|337.23|333.13|337.01|332.91|13
1639072340000|2021-12-09 17:52:20|337.21|333.11|337.24|333.14|337.24|333.14|337.18|333.08|5
1639072350000|2021-12-09 17:52:30|337.19|333.09|337.03|332.93|337.24|333.14|337.03|332.93|10
1639072360000|2021-12-09 17:52:40|337.02|332.92|336.9|332.8|337.02|332.92|336.76|332.66|14
1639072370000|2021-12-09 17:52:50|336.91|332.81|336.85|332.75|336.96|332.86|336.8|332.7|10
1639072380000|2021-12-09 17:53:00|336.87|332.77|337.07|332.97|337.14|333.04|336.84|332.74|15
1639072390000|2021-12-09 17:53:10|336.94|332.84|337.12|333.02|337.12|333.02|336.92|332.82|9
1639072400000|2021-12-09 17:53:20|337.01|332.91|336.97|332.87|337.12|333.02|336.9|332.8|8
1639072410000|2021-12-09 17:53:30|336.95|332.85|336.85|332.75|337|332.9|336.84|332.74|12
1639072420000|2021-12-09 17:53:40|336.86|332.76|336.96|332.86|337|332.9|336.81|332.71|12
1639072430000|2021-12-09 17:53:50|336.97|332.87|336.81|332.71|337|332.9|336.81|332.71|15
1639072440000|2021-12-09 17:54:00|336.85|332.75|337|332.9|337.05|332.95|336.85|332.75|16
1639072450000|2021-12-09 17:54:10|336.89|332.79|336.77|332.67|337.02|332.92|336.73|332.63|26
1639072460000|2021-12-09 17:54:20|336.75|332.65|336.75|332.65|336.91|332.81|336.75|332.65|8
1639072470000|2021-12-09 17:54:30|336.77|332.67|336.61|332.51|336.8|332.7|336.6|332.5|11
1639072480000|2021-12-09 17:54:40|336.5|332.4|336.03|331.93|336.52|332.42|336.03|331.93|21
1639072490000|2021-12-09 17:54:50|336.07|331.97|335.82|331.72|336.08|331.98|335.7|331.6|16
1639072500000|2021-12-09 17:55:00|335.86|331.76|335.83|331.73|335.94|331.84|335.63|331.53|24
1639072510000|2021-12-09 17:55:10|335.87|331.77|335.98|331.88|336.01|331.91|335.83|331.73|22
1639072520000|2021-12-09 17:55:20|335.99|331.89|336.02|331.92|336.02|331.92|335.99|331.89|7
1639072530000|2021-12-09 17:55:30|336.04|331.94|336.02|331.92|336.04|331.94|335.88|331.78|9
1639072540000|2021-12-09 17:55:40|336.03|331.93|336.01|331.91|336.04|331.94|335.97|331.87|9
1639072550000|2021-12-09 17:55:50|336.02|331.92|336.1|332|336.1|332|335.96|331.86|21
1639072560000|2021-12-09 17:56:00|336.06|331.96|336.1|332|336.1|332|336.05|331.95|6
1639072570000|2021-12-09 17:56:10|336.05|331.95|336.01|331.91|336.1|332|335.95|331.85|9
1639072580000|2021-12-09 17:56:20|336.02|331.92|335.83|331.73|336.04|331.94|335.73|331.63|26
1639072590000|2021-12-09 17:56:30|335.87|331.77|335.58|331.48|335.87|331.77|335.55|331.45|21
1639072600000|2021-12-09 17:56:40|335.62|331.52|335.48|331.38|335.62|331.52|335.4|331.3|15
1639072610000|2021-12-09 17:56:50|335.42|331.32|335.61|331.51|335.75|331.65|335.4|331.3|27
1639072620000|2021-12-09 17:57:00|335.6|331.5|335.67|331.57|335.78|331.68|335.34|331.24|23
1639072630000|2021-12-09 17:57:10|335.71|331.61|335.73|331.63|335.73|331.63|335.6|331.5|17
1639072640000|2021-12-09 17:57:20|335.72|331.62|335.71|331.61|335.72|331.62|335.7|331.6|5
1639072650000|2021-12-09 17:57:30|335.72|331.62|335.55|331.45|335.74|331.64|335.54|331.44|8
1639072660000|2021-12-09 17:57:40|335.57|331.47|335.36|331.26|335.69|331.59|335.36|331.26|12
1639072670000|2021-12-09 17:57:50|335.3|331.2|335.06|330.96|335.35|331.25|335|330.9|16
1639072680000|2021-12-09 17:58:00|335.09|330.99|335.1|331|335.26|331.16|335.09|330.99|16
1639072690000|2021-12-09 17:58:10|335.07|330.97|335.02|330.92|335.11|331.01|335|330.9|7
1639072700000|2021-12-09 17:58:20|335|330.9|335.09|330.99|335.09|330.99|335|330.9|6
1639072710000|2021-12-09 17:58:30|335.14|331.04|334.85|330.75|335.17|331.07|334.8|330.7|27
1639072720000|2021-12-09 17:58:40|334.7|330.6|334.75|330.65|334.91|330.81|334.65|330.55|18
1639072730000|2021-12-09 17:58:50|334.64|330.54|333.42|329.32|334.64|330.54|333.4|329.3|31
1639072740000|2021-12-09 17:59:00|333.28|329.18|334.33|330.23|334.38|330.28|333|328.9|35
1639072750000|2021-12-09 17:59:10|334.3|330.2|333.5|329.4|334.3|330.2|333.5|329.4|25
1639072760000|2021-12-09 17:59:20|333.47|329.37|332.65|328.55|333.55|329.45|332.6|328.5|25
1639072770000|2021-12-09 17:59:30|332.47|328.37|327.84|323.74|332.6|328.5|327.54|323.44|37
1639072780000|2021-12-09 17:59:40|328.36|324.26|329.99|325.89|330.8|326.7|328.36|324.26|36
1639072790000|2021-12-09 17:59:50|329.74|325.64|330.52|326.42|330.68|326.58|329.25|325.15|34
1639072800000|2021-12-09 18:00:00|330.64|326.54|331.08|326.98|331.38|327.28|330.64|326.54|34
1639072810000|2021-12-09 18:00:10|331.12|327.02|331.63|327.53|331.76|327.66|331.1|327|33
1639072820000|2021-12-09 18:00:20|331.57|327.47|331.6|327.5|331.6|327.5|331.19|327.09|21
1639072830000|2021-12-09 18:00:30|331.51|327.41|331.68|327.58|332.03|327.93|331.4|327.3|29
1639072840000|2021-12-09 18:00:40|331.77|327.67|332.19|328.09|332.2|328.1|331.77|327.67|33
1639072850000|2021-12-09 18:00:50|332.18|328.08|331.98|327.88|332.28|328.18|331.8|327.7|27
1639072860000|2021-12-09 18:01:00|332.06|327.96|332.26|328.16|332.57|328.47|332|327.9|29
1639072870000|2021-12-09 18:01:10|332.31|328.21|331.93|327.83|332.41|328.31|331.9|327.8|23
1639072880000|2021-12-09 18:01:20|331.92|327.82|331.9|327.8|331.95|327.85|331.59|327.49|32
1639072890000|2021-12-09 18:01:30|331.91|327.81|332|327.9|332.04|327.94|331.75|327.65|22
1639072900000|2021-12-09 18:01:40|332.11|328.01|332.09|327.99|332.48|328.38|332.09|327.99|26
1639072910000|2021-12-09 18:01:50|332.02|327.92|332.26|328.16|332.26|328.16|332.02|327.92|31
1639072920000|2021-12-09 18:02:00|332.33|328.23|332.55|328.45|332.55|328.45|332.25|328.15|26
1639072930000|2021-12-09 18:02:10|332.36|328.26|332.2|328.1|332.51|328.41|332.1|328|27
1639072940000|2021-12-09 18:02:20|332.07|327.97|332.54|328.44|332.88|328.78|332.07|327.97|24
1639072950000|2021-12-09 18:02:30|332.67|328.57|332.95|328.85|333.08|328.98|332.6|328.5|23
1639072960000|2021-12-09 18:02:40|332.97|328.87|333.03|328.93|333.04|328.94|332.8|328.7|23
1639072970000|2021-12-09 18:02:50|333.06|328.96|333.33|329.23|333.35|329.25|332.96|328.86|26
1639072980000|2021-12-09 18:03:00|333.31|329.21|333.61|329.51|333.61|329.51|333.3|329.2|28
1639072990000|2021-12-09 18:03:10|333.56|329.46|333.56|329.46|333.7|329.6|333.48|329.38|23
1639073000000|2021-12-09 18:03:20|333.59|329.49|333.77|329.67|333.77|329.67|333.55|329.45|16
1639073010000|2021-12-09 18:03:30|333.69|329.59|333.62|329.52|333.82|329.72|333.57|329.47|24
1639073020000|2021-12-09 18:03:40|333.64|329.54|333.86|329.76|333.86|329.76|333.64|329.54|12
1639073030000|2021-12-09 18:03:50|333.87|329.77|333.56|329.46|333.89|329.79|333.56|329.46|11
1639073040000|2021-12-09 18:04:00|333.57|329.47|333.7|329.6|333.73|329.63|333.56|329.46|12
1639073050000|2021-12-09 18:04:10|333.59|329.49|332.86|328.76|333.59|329.49|332.76|328.66|23
1639073060000|2021-12-09 18:04:20|332.85|328.75|332.65|328.55|332.97|328.87|332.63|328.53|30
1639073070000|2021-12-09 18:04:30|332.58|328.48|332.61|328.51|332.61|328.51|332.49|328.39|10
1639073080000|2021-12-09 18:04:40|332.5|328.4|332.6|328.5|332.67|328.57|332.5|328.4|20
1639073090000|2021-12-09 18:04:50|332.64|328.54|332.8|328.7|332.92|328.82|332.5|328.4|20
1639073100000|2021-12-09 18:05:00|332.81|328.71|332.87|328.77|332.94|328.84|332.78|328.68|25
1639073110000|2021-12-09 18:05:10|332.9|328.8|332.78|328.68|332.9|328.8|332.63|328.53|26
1639073120000|2021-12-09 18:05:20|332.79|328.69|332.41|328.31|332.79|328.69|332.4|328.3|22
1639073130000|2021-12-09 18:05:30|332.42|328.32|332.25|328.15|332.42|328.32|332.14|328.04|23
1639073140000|2021-12-09 18:05:40|332.21|328.11|332.43|328.33|332.56|328.46|332.21|328.11|18
1639073150000|2021-12-09 18:05:50|332.46|328.36|332.42|328.32|332.54|328.44|332.34|328.24|22
1639073160000|2021-12-09 18:06:00|332.47|328.37|332.63|328.53|332.68|328.58|332.44|328.34|25
1639073170000|2021-12-09 18:06:10|332.66|328.56|332.59|328.49|332.81|328.71|332.56|328.46|17
1639073180000|2021-12-09 18:06:20|332.62|328.52|332.95|328.85|333.09|328.99|332.62|328.52|24
1639073190000|2021-12-09 18:06:30|332.94|328.84|332.87|328.77|333.04|328.94|332.87|328.77|15
1639073200000|2021-12-09 18:06:40|332.88|328.78|332.57|328.47|332.93|328.83|332.51|328.41|20
1639073210000|2021-12-09 18:06:50|332.58|328.48|332.64|328.54|332.79|328.69|332.48|328.38|14
1639073220000|2021-12-09 18:07:00|332.58|328.48|332.84|328.74|332.86|328.76|332.58|328.48|16
1639073230000|2021-12-09 18:07:10|332.93|328.83|333|328.9|333|328.9|332.91|328.81|18
1639073240000|2021-12-09 18:07:20|332.98|328.88|333.04|328.94|333.1|329|332.96|328.86|14
1639073250000|2021-12-09 18:07:30|333.03|328.93|333.24|329.14|333.3|329.2|333.03|328.93|27
1639073260000|2021-12-09 18:07:40|333.23|329.13|333.27|329.17|333.31|329.21|333.2|329.1|8
1639073270000|2021-12-09 18:07:50|333.3|329.2|333.22|329.12|333.38|329.28|333.08|328.98|23
1639073280000|2021-12-09 18:08:00|333.27|329.17|333.44|329.34|333.5|329.4|333.16|329.06|18
1639073290000|2021-12-09 18:08:10|333.43|329.33|333.62|329.52|333.65|329.55|333.43|329.33|23
1639073300000|2021-12-09 18:08:20|333.61|329.51|333.71|329.61|333.71|329.61|333.61|329.51|15
1639073310000|2021-12-09 18:08:30|333.69|329.59|333.74|329.64|333.74|329.64|333.65|329.55|20
1639073320000|2021-12-09 18:08:40|333.71|329.61|333.67|329.57|333.74|329.64|333.64|329.54|8
1639073330000|2021-12-09 18:08:50|333.65|329.55|333.67|329.57|333.67|329.57|333.5|329.4|13
1639073340000|2021-12-09 18:09:00|333.59|329.49|333.59|329.49|333.61|329.51|333.38|329.28|12
1639073350000|2021-12-09 18:09:10|333.6|329.5|333.6|329.5|333.61|329.51|333.59|329.49|8
1639073360000|2021-12-09 18:09:20|333.61|329.51|334.07|329.97|334.07|329.97|333.6|329.5|24
1639073370000|2021-12-09 18:09:30|334.08|329.98|334.07|329.97|334.12|330.02|334|329.9|12
1639073380000|2021-12-09 18:09:40|334.08|329.98|334.1|330|334.15|330.05|334.08|329.98|11
1639073390000|2021-12-09 18:09:50|333.99|329.89|334.15|330.05|334.15|330.05|333.99|329.89|6
1639073400000|2021-12-09 18:10:00|334.19|330.09|334.25|330.15|334.27|330.17|334.11|330.01|15
1639073410000|2021-12-09 18:10:10|334.23|330.13|333.86|329.76|334.23|330.13|333.86|329.76|12
1639073420000|2021-12-09 18:10:20|333.83|329.73|333.78|329.68|333.99|329.89|333.76|329.66|15
1639073430000|2021-12-09 18:10:30|333.79|329.69|333.63|329.53|333.8|329.7|333.56|329.46|11
1639073440000|2021-12-09 18:10:40|333.52|329.42|333.43|329.33|333.58|329.48|333.43|329.33|3
1639073450000|2021-12-09 18:10:50|333.55|329.45|333.71|329.61|333.76|329.66|333.5|329.4|11
1639073460000|2021-12-09 18:11:00|333.7|329.6|333.75|329.65|333.78|329.68|333.57|329.47|10
1639073470000|2021-12-09 18:11:10|333.56|329.46|333.58|329.48|333.65|329.55|333.55|329.45|6
1639073480000|2021-12-09 18:11:20|333.48|329.38|333.36|329.26|333.48|329.38|333.36|329.26|2
1639073490000|2021-12-09 18:11:30|333.37|329.27|333.35|329.25|333.37|329.27|333.34|329.24|3
1639073500000|2021-12-09 18:11:40|333.34|329.24|333.34|329.24|333.34|329.24|333.34|329.24|1
1639073510000|2021-12-09 18:11:50|333.22|329.12|333.2|329.1|333.35|329.25|332.99|328.89|11
1639073520000|2021-12-09 18:12:00|333.21|329.11|333.24|329.14|333.24|329.14|333.19|329.09|4
1639073530000|2021-12-09 18:12:10|333.27|329.17|333.08|328.98|333.27|329.17|333.01|328.91|10
1639073540000|2021-12-09 18:12:20|333.02|328.92|332.81|328.71|333.02|328.92|332.81|328.71|11
1639073550000|2021-12-09 18:12:30|332.82|328.72|332.99|328.89|333|328.9|332.8|328.7|13
1639073560000|2021-12-09 18:12:40|332.79|328.69|332.86|328.76|332.88|328.78|332.79|328.69|4
1639073570000|2021-12-09 18:12:50|332.89|328.79|333.01|328.91|333.01|328.91|332.73|328.63|9
1639073580000|2021-12-09 18:13:00|332.88|328.78|332.93|328.83|332.96|328.86|332.85|328.75|9
1639073590000|2021-12-09 18:13:10|332.78|328.68|332.85|328.75|332.92|328.82|332.73|328.63|11
1639073600000|2021-12-09 18:13:20|332.68|328.58|332.65|328.55|332.74|328.64|332.56|328.46|10
1639073610000|2021-12-09 18:13:30|332.67|328.57|332.84|328.74|332.92|328.82|332.62|328.52|13
1639073620000|2021-12-09 18:13:40|332.78|328.68|332.76|328.66|332.92|328.82|332.74|328.64|8
1639073630000|2021-12-09 18:13:50|332.56|328.46|332.6|328.5|332.7|328.6|332.42|328.32|14
1639073640000|2021-12-09 18:14:00|332.5|328.4|332.8|328.7|332.87|328.77|332.5|328.4|20
1639073650000|2021-12-09 18:14:10|332.83|328.73|332.99|328.89|333.12|329.02|332.8|328.7|22
1639073660000|2021-12-09 18:14:20|332.98|328.88|333.12|329.02|333.13|329.03|332.98|328.88|8
1639073670000|2021-12-09 18:14:30|333.15|329.05|333.31|329.21|333.31|329.21|332.95|328.85|17
1639073680000|2021-12-09 18:14:40|333.43|329.33|333.43|329.33|333.59|329.49|333.41|329.31|17
1639073690000|2021-12-09 18:14:50|333.44|329.34|333.32|329.22|333.49|329.39|333.22|329.12|12
1639073700000|2021-12-09 18:15:00|333.43|329.33|333.46|329.36|333.46|329.36|333.34|329.24|12
1639073710000|2021-12-09 18:15:10|333.58|329.48|333.68|329.58|333.69|329.59|333.44|329.34|16
1639073720000|2021-12-09 18:15:20|333.69|329.59|333.4|329.3|333.74|329.64|333.4|329.3|14
1639073730000|2021-12-09 18:15:30|333.35|329.25|332.9|328.8|333.35|329.25|332.9|328.8|17
1639073740000|2021-12-09 18:15:40|332.85|328.75|332.66|328.56|332.85|328.75|332.5|328.4|14
1639073750000|2021-12-09 18:15:50|332.65|328.55|332.8|328.7|332.83|328.73|332.5|328.4|18
1639073760000|2021-12-09 18:16:00|332.84|328.74|333.3|329.2|333.31|329.21|332.8|328.7|18
1639073770000|2021-12-09 18:16:10|333.31|329.21|333.29|329.19|333.31|329.21|333.2|329.1|10
1639073780000|2021-12-09 18:16:20|333.31|329.21|333.09|328.99|333.31|329.21|333.08|328.98|17
1639073790000|2021-12-09 18:16:30|333.11|329.01|333.1|329|333.19|329.09|333|328.9|15
1639073800000|2021-12-09 18:16:40|333.16|329.06|333.08|328.98|333.16|329.06|333|328.9|13
1639073810000|2021-12-09 18:16:50|333.1|329|333.1|329|333.12|329.02|332.9|328.8|8
1639073820000|2021-12-09 18:17:00|333.22|329.12|333.3|329.2|333.33|329.23|333.15|329.05|17
1639073830000|2021-12-09 18:17:10|333.29|329.19|333.28|329.18|333.4|329.3|333.15|329.05|15
1639073840000|2021-12-09 18:17:20|333.24|329.14|333.34|329.24|333.39|329.29|333.24|329.14|11
1639073850000|2021-12-09 18:17:30|333.57|329.47|333.39|329.29|333.57|329.47|333.39|329.29|3
1639073860000|2021-12-09 18:17:40|333.29|329.19|333.39|329.29|333.4|329.3|333.19|329.09|12
1639073870000|2021-12-09 18:17:50|333.42|329.32|333.35|329.25|333.42|329.32|333.29|329.19|10
1639073880000|2021-12-09 18:18:00|333.39|329.29|333.39|329.29|333.51|329.41|333.37|329.27|16
1639073890000|2021-12-09 18:18:10|333.4|329.3|333.4|329.3|333.42|329.32|333.37|329.27|8
1639073900000|2021-12-09 18:18:20|333.41|329.31|333.14|329.04|333.41|329.31|333.13|329.03|22
1639073910000|2021-12-09 18:18:30|333.15|329.05|333.12|329.02|333.26|329.16|333|328.9|17
1639073920000|2021-12-09 18:18:40|333.08|328.98|332.97|328.87|333.25|329.15|332.95|328.85|21
1639073930000|2021-12-09 18:18:50|333.05|328.95|333.17|329.07|333.21|329.11|332.99|328.89|20
1639073940000|2021-12-09 18:19:00|333.16|329.06|333.11|329.01|333.16|329.06|333.11|329.01|5
1639073950000|2021-12-09 18:19:10|333.1|329|332.81|328.71|333.11|329.01|332.72|328.62|19
1639073960000|2021-12-09 18:19:20|332.82|328.72|333.01|328.91|333.02|328.92|332.8|328.7|20
1639073970000|2021-12-09 18:19:30|333.07|328.97|333.12|329.02|333.19|329.09|332.9|328.8|14
1639073980000|2021-12-09 18:19:40|333.06|328.96|332.8|328.7|333.07|328.97|332.75|328.65|21
1639073990000|2021-12-09 18:19:50|332.78|328.68|332.6|328.5|332.78|328.68|332.58|328.48|14
1639074000000|2021-12-09 18:20:00|332.7|328.6|332.69|328.59|332.85|328.75|332.55|328.45|13
1639074010000|2021-12-09 18:20:10|332.7|328.6|332.87|328.77|332.89|328.79|332.65|328.55|15
1639074020000|2021-12-09 18:20:20|332.88|328.78|332.89|328.79|332.93|328.83|332.74|328.64|17
1639074030000|2021-12-09 18:20:30|332.86|328.76|332.91|328.81|332.91|328.81|332.82|328.72|20
1639074040000|2021-12-09 18:20:40|332.9|328.8|332.78|328.68|332.99|328.89|332.76|328.66|23
1639074050000|2021-12-09 18:20:50|332.76|328.66|332.77|328.67|332.78|328.68|332.72|328.62|11
1639074060000|2021-12-09 18:21:00|332.78|328.68|332.45|328.35|332.78|328.68|332.45|328.35|17
1639074070000|2021-12-09 18:21:10|332.53|328.43|332.45|328.35|332.53|328.43|332.3|328.2|7
1639074080000|2021-12-09 18:21:20|332.44|328.34|332.48|328.38|332.48|328.38|332.44|328.34|3
1639074090000|2021-12-09 18:21:30|332.52|328.42|332.62|328.52|332.7|328.6|332.4|328.3|21
1639074100000|2021-12-09 18:21:40|332.56|328.46|331.61|327.51|332.61|328.51|331.61|327.51|18
1639074110000|2021-12-09 18:21:50|331.6|327.5|331.2|327.1|331.6|327.5|331.15|327.05|24
1639074120000|2021-12-09 18:22:00|331.23|327.13|330.9|326.8|331.23|327.13|330.9|326.8|20
1639074130000|2021-12-09 18:22:10|330.78|326.68|330.7|326.6|330.86|326.76|330.55|326.45|24
1639074140000|2021-12-09 18:22:20|330.73|326.63|331.1|327|331.11|327.01|330.73|326.63|15
1639074150000|2021-12-09 18:22:30|331.09|326.99|331.15|327.05|331.15|327.05|330.91|326.81|16
1639074160000|2021-12-09 18:22:40|331.11|327.01|331.06|326.96|331.2|327.1|331.03|326.93|15
1639074170000|2021-12-09 18:22:50|331.08|326.98|330.98|326.88|331.18|327.08|330.96|326.86|9
1639074180000|2021-12-09 18:23:00|331.01|326.91|330.88|326.78|331.05|326.95|330.83|326.73|11
1639074190000|2021-12-09 18:23:10|330.89|326.79|331.12|327.02|331.12|327.02|330.84|326.74|23
1639074200000|2021-12-09 18:23:20|331.16|327.06|331.02|326.92|331.17|327.07|330.9|326.8|24
1639074210000|2021-12-09 18:23:30|331.01|326.91|330.59|326.49|331.01|326.91|330.29|326.19|28
1639074220000|2021-12-09 18:23:40|330.58|326.48|331.04|326.94|331.23|327.13|330.58|326.48|35
1639074230000|2021-12-09 18:23:50|331|326.9|330.95|326.85|331.15|327.05|330.5|326.4|30
1639074240000|2021-12-09 18:24:00|330.99|326.89|331.06|326.96|331.16|327.06|330.95|326.85|31
1639074250000|2021-12-09 18:24:10|331.04|326.94|330.69|326.59|331.04|326.94|330.65|326.55|26
1639074260000|2021-12-09 18:24:20|330.78|326.68|330.6|326.5|330.78|326.68|330.6|326.5|18
1639074270000|2021-12-09 18:24:30|330.61|326.51|331.33|327.23|331.33|327.23|330.53|326.43|32
1639074280000|2021-12-09 18:24:40|331.35|327.25|330.58|326.48|331.35|327.25|330.5|326.4|29
1639074290000|2021-12-09 18:24:50|330.57|326.47|330.86|326.76|330.89|326.79|330.57|326.47|27
1639074300000|2021-12-09 18:25:00|330.83|326.73|330.39|326.29|330.87|326.77|330.2|326.1|20
1639074310000|2021-12-09 18:25:10|330.34|326.24|330.87|326.77|330.87|326.77|330.31|326.21|29
1639074320000|2021-12-09 18:25:20|330.91|326.81|331.05|326.95|331.08|326.98|330.76|326.66|23
1639074330000|2021-12-09 18:25:30|331.09|326.99|330.74|326.64|331.15|327.05|330.64|326.54|27
1639074340000|2021-12-09 18:25:40|330.77|326.67|330.4|326.3|330.77|326.67|330.4|326.3|26
1639074350000|2021-12-09 18:25:50|330.38|326.28|330.33|326.23|330.56|326.46|330.3|326.2|25
1639074360000|2021-12-09 18:26:00|330.34|326.24|329.72|325.62|330.51|326.41|329.72|325.62|30
1639074370000|2021-12-09 18:26:10|329.73|325.63|329.94|325.84|329.95|325.85|329.53|325.43|34
1639074380000|2021-12-09 18:26:20|329.95|325.85|329.56|325.46|329.96|325.86|329.46|325.36|26
1639074390000|2021-12-09 18:26:30|329.57|325.47|329.63|325.53|329.96|325.86|329.57|325.47|31
1639074400000|2021-12-09 18:26:40|329.59|325.49|329.05|324.95|329.59|325.49|329|324.9|27
1639074410000|2021-12-09 18:26:50|328.97|324.87|329.59|325.49|329.71|325.61|328.97|324.87|36
1639074420000|2021-12-09 18:27:00|329.6|325.5|329.25|325.15|329.78|325.68|329.21|325.11|27
1639074430000|2021-12-09 18:27:10|329.24|325.14|329.17|325.07|329.24|325.14|328.9|324.8|30
1639074440000|2021-12-09 18:27:20|329.26|325.16|329.17|325.07|329.26|325.16|328.96|324.86|30
1639074450000|2021-12-09 18:27:30|329.13|325.03|329.3|325.2|329.46|325.36|329.1|325|29
1639074460000|2021-12-09 18:27:40|329.15|325.05|328.72|324.62|329.32|325.22|328.55|324.45|31
1639074470000|2021-12-09 18:27:50|328.62|324.52|329.17|325.07|329.17|325.07|328.55|324.45|31
1639074480000|2021-12-09 18:28:00|329.19|325.09|329.86|325.76|329.86|325.76|329.19|325.09|27
1639074490000|2021-12-09 18:28:10|329.83|325.73|329.62|325.52|329.84|325.74|329.6|325.5|25
1639074500000|2021-12-09 18:28:20|329.61|325.51|329.58|325.48|329.65|325.55|329.4|325.3|26
1639074510000|2021-12-09 18:28:30|329.6|325.5|329.56|325.46|329.6|325.5|329.4|325.3|21
1639074520000|2021-12-09 18:28:40|329.4|325.3|329.65|325.55|329.65|325.55|329.12|325.02|30
1639074530000|2021-12-09 18:28:50|329.6|325.5|330.01|325.91|330.06|325.96|329.6|325.5|29
1639074540000|2021-12-09 18:29:00|330.03|325.93|330.44|326.34|330.44|326.34|329.9|325.8|31
1639074550000|2021-12-09 18:29:10|330.42|326.32|330.58|326.48|330.74|326.64|330.42|326.32|24
1639074560000|2021-12-09 18:29:20|330.6|326.5|330.25|326.15|330.64|326.54|330.25|326.15|30
1639074570000|2021-12-09 18:29:30|330.22|326.12|330.12|326.02|330.22|326.12|329.96|325.86|26
1639074580000|2021-12-09 18:29:40|330.2|326.1|330.21|326.11|330.25|326.15|330.07|325.97|28
1639074590000|2021-12-09 18:29:50|330.15|326.05|330.02|325.92|330.2|326.1|329.98|325.88|16
1639074600000|2021-12-09 18:30:00|330.03|325.93|329.95|325.85|330.15|326.05|329.8|325.7|27
1639074610000|2021-12-09 18:30:10|330.02|325.92|329.96|325.86|330.02|325.92|329.82|325.72|9
1639074620000|2021-12-09 18:30:20|329.97|325.87|329.63|325.53|329.97|325.87|329.59|325.49|13
1639074630000|2021-12-09 18:30:30|329.62|325.52|330.14|326.04|330.15|326.05|329.5|325.4|28
1639074640000|2021-12-09 18:30:40|330.12|326.02|329.85|325.75|330.15|326.05|329.8|325.7|17
1639074650000|2021-12-09 18:30:50|329.9|325.8|330.21|326.11|330.27|326.17|329.9|325.8|21
1639074660000|2021-12-09 18:31:00|330.25|326.15|330.04|325.94|330.31|326.21|329.98|325.88|22
1639074670000|2021-12-09 18:31:10|330.03|325.93|329.7|325.6|330.04|325.94|329.63|325.53|14
1639074680000|2021-12-09 18:31:20|329.65|325.55|329.79|325.69|329.79|325.69|329.51|325.41|21
1639074690000|2021-12-09 18:31:30|329.78|325.68|329.56|325.46|329.87|325.77|329.56|325.46|16
1639074700000|2021-12-09 18:31:40|329.73|325.63|329.83|325.73|329.83|325.73|329.67|325.57|15
1639074710000|2021-12-09 18:31:50|329.67|325.57|329.82|325.72|329.95|325.85|329.67|325.57|17
1639074720000|2021-12-09 18:32:00|329.89|325.79|329.96|325.86|330.08|325.98|329.75|325.65|26
1639074730000|2021-12-09 18:32:10|329.92|325.82|330.51|326.41|330.54|326.44|329.92|325.82|19
1639074740000|2021-12-09 18:32:20|330.52|326.42|330.21|326.11|330.52|326.42|330.12|326.02|21
1639074750000|2021-12-09 18:32:30|330.15|326.05|329.9|325.8|330.15|326.05|329.9|325.8|9
1639074760000|2021-12-09 18:32:40|330.04|325.94|330.05|325.95|330.2|326.1|329.95|325.85|9
1639074770000|2021-12-09 18:32:50|329.93|325.83|330.4|326.3|330.55|326.45|329.9|325.8|23
1639074780000|2021-12-09 18:33:00|330.45|326.35|330.55|326.45|330.74|326.64|330.4|326.3|14
1639074790000|2021-12-09 18:33:10|330.5|326.4|330.22|326.12|330.5|326.4|330.1|326|14
1639074800000|2021-12-09 18:33:20|330.4|326.3|330.15|326.05|330.41|326.31|330.09|325.99|10
1639074810000|2021-12-09 18:33:30|330.13|326.03|329.97|325.87|330.21|326.11|329.87|325.77|23
1639074820000|2021-12-09 18:33:40|329.94|325.84|329.59|325.49|329.95|325.85|329.5|325.4|14
1639074830000|2021-12-09 18:33:50|329.5|325.4|329.42|325.32|329.55|325.45|329.38|325.28|6
1639074840000|2021-12-09 18:34:00|329.28|325.18|329.6|325.5|329.6|325.5|329.1|325|14
1639074850000|2021-12-09 18:34:10|329.7|325.6|329.85|325.75|330.05|325.95|329.7|325.6|7
1639074860000|2021-12-09 18:34:20|329.67|325.57|329.4|325.3|329.67|325.57|329.4|325.3|10
1639074870000|2021-12-09 18:34:30|329.45|325.35|329.55|325.45|329.76|325.66|329.45|325.35|16
1639074880000|2021-12-09 18:34:40|329.45|325.35|329.3|325.2|329.5|325.4|329.3|325.2|6
1639074890000|2021-12-09 18:34:50|329.44|325.34|329.27|325.17|329.44|325.34|329.05|324.95|11
1639074900000|2021-12-09 18:35:00|329.4|325.3|329.25|325.15|329.43|325.33|329.21|325.11|12
1639074910000|2021-12-09 18:35:10|329.37|325.27|329.3|325.2|329.47|325.37|329.26|325.16|10
1639074920000|2021-12-09 18:35:20|329.29|325.19|329.31|325.21|329.45|325.35|329.09|324.99|11
1639074930000|2021-12-09 18:35:30|329.3|325.2|329.32|325.22|329.39|325.29|329|324.9|13
1639074940000|2021-12-09 18:35:40|329.27|325.17|328.86|324.76|329.27|325.17|328.86|324.76|4
1639074950000|2021-12-09 18:35:50|328.69|324.59|328.83|324.73|328.99|324.89|328.69|324.59|10
1639074960000|2021-12-09 18:36:00|328.75|324.65|328.77|324.67|328.85|324.75|328.63|324.53|10
1639074970000|2021-12-09 18:36:10|328.72|324.62|329|324.9|329|324.9|328.67|324.57|16
1639074980000|2021-12-09 18:36:20|328.84|324.74|329.12|325.02|329.13|325.03|328.82|324.72|10
1639074990000|2021-12-09 18:36:30|328.99|324.89|329.2|325.1|329.2|325.1|328.99|324.89|2
1639075000000|2021-12-09 18:36:40|329.01|324.91|328.88|324.78|329.07|324.97|328.72|324.62|12
1639075010000|2021-12-09 18:36:50|328.79|324.69|329.07|324.97|329.1|325|328.79|324.69|10
1639075020000|2021-12-09 18:37:00|329.19|325.09|329.01|324.91|329.19|325.09|328.83|324.73|10
1639075030000|2021-12-09 18:37:10|329.05|324.95|329.25|325.15|329.25|325.15|329.03|324.93|9
1639075040000|2021-12-09 18:37:20|329.12|325.02|329.85|325.75|330|325.9|329.12|325.02|14
1639075050000|2021-12-09 18:37:30|329.71|325.61|329.65|325.55|329.87|325.77|329.59|325.49|16
1639075060000|2021-12-09 18:37:40|329.7|325.6|330.01|325.91|330.04|325.94|329.65|325.55|17
1639075070000|2021-12-09 18:37:50|330|325.9|329.81|325.71|330|325.9|329.8|325.7|12
1639075080000|2021-12-09 18:38:00|329.92|325.82|329.95|325.85|330.01|325.91|329.89|325.79|10
1639075090000|2021-12-09 18:38:10|329.97|325.87|330.11|326.01|330.27|326.17|329.97|325.87|11
1639075100000|2021-12-09 18:38:20|330.18|326.08|329.96|325.86|330.21|326.11|329.96|325.86|8
1639075110000|2021-12-09 18:38:30|330.05|325.95|330.11|326.01|330.11|326.01|329.97|325.87|3
1639075120000|2021-12-09 18:38:40|329.94|325.84|329.94|325.84|329.94|325.84|329.94|325.84|1
1639075130000|2021-12-09 18:38:50|330.08|325.98|330.14|326.04|330.17|326.07|329.99|325.89|9
1639075140000|2021-12-09 18:39:00|330.03|325.93|330.01|325.91|330.15|326.05|329.97|325.87|7
1639075150000|2021-12-09 18:39:10|330.1|326|330.42|326.32|330.61|326.51|330.1|326|17
1639075160000|2021-12-09 18:39:20|330.55|326.45|330.4|326.3|330.61|326.51|330.38|326.28|10
1639075170000|2021-12-09 18:39:30|330.38|326.28|330.5|326.4|330.55|326.45|330.38|326.28|3
1639075180000|2021-12-09 18:39:40|330.6|326.5|330.4|326.3|330.6|326.5|330.4|326.3|4
1639075190000|2021-12-09 18:39:50|330.37|326.27|330.62|326.52|330.66|326.56|330.37|326.27|20
1639075200000|2021-12-09 18:40:00|330.61|326.51|330.3|326.2|330.61|326.51|330.2|326.1|24
1639075210000|2021-12-09 18:40:10|330.28|326.18|330.18|326.08|330.38|326.28|330.07|325.97|21
1639075220000|2021-12-09 18:40:20|330.16|326.06|330.07|325.97|330.23|326.13|329.9|325.8|23
1639075230000|2021-12-09 18:40:30|330.16|326.06|329.95|325.85|330.16|326.06|329.85|325.75|17
1639075240000|2021-12-09 18:40:40|329.8|325.7|329.9|325.8|330.07|325.97|329.8|325.7|13
1639075250000|2021-12-09 18:40:50|329.95|325.85|330.13|326.03|330.18|326.08|329.82|325.72|16
1639075260000|2021-12-09 18:41:00|330.1|326|330.2|326.1|330.22|326.12|330|325.9|22
1639075270000|2021-12-09 18:41:10|330.19|326.09|330.21|326.11|330.23|326.13|330.07|325.97|11
1639075280000|2021-12-09 18:41:20|330.22|326.12|330.19|326.09|330.22|326.12|330.14|326.04|9
1639075290000|2021-12-09 18:41:30|330.11|326.01|330.45|326.35|330.53|326.43|330.1|326|24
1639075300000|2021-12-09 18:41:40|330.44|326.34|330.38|326.28|330.49|326.39|330.38|326.28|9
1639075310000|2021-12-09 18:41:50|330.32|326.22|330.14|326.04|330.32|326.22|330.14|326.04|9
1639075320000|2021-12-09 18:42:00|330.17|326.07|330.2|326.1|330.3|326.2|330.1|326|17
1639075330000|2021-12-09 18:42:10|330.23|326.13|330.29|326.19|330.44|326.34|330.1|326|18
1639075340000|2021-12-09 18:42:20|330.34|326.24|330.17|326.07|330.39|326.29|330.17|326.07|19
1639075350000|2021-12-09 18:42:30|330.16|326.06|329.9|325.8|330.26|326.16|329.9|325.8|18
1639075360000|2021-12-09 18:42:40|329.93|325.83|329.75|325.65|329.93|325.83|329.63|325.53|18
1639075370000|2021-12-09 18:42:50|329.74|325.64|329.85|325.75|329.85|325.75|329.6|325.5|12
1639075380000|2021-12-09 18:43:00|329.84|325.74|329.72|325.62|329.84|325.74|329.67|325.57|14
1639075390000|2021-12-09 18:43:10|329.73|325.63|329.74|325.64|329.87|325.77|329.67|325.57|18
1639075400000|2021-12-09 18:43:20|329.75|325.65|329.9|325.8|329.9|325.8|329.64|325.54|24
1639075410000|2021-12-09 18:43:30|329.92|325.82|330.04|325.94|330.19|326.09|329.8|325.7|25
1639075420000|2021-12-09 18:43:40|330.01|325.91|330.02|325.92|330.02|325.92|329.8|325.7|13
1639075430000|2021-12-09 18:43:50|330.01|325.91|330.09|325.99|330.09|325.99|329.9|325.8|12
1639075440000|2021-12-09 18:44:00|330.12|326.02|330.15|326.05|330.19|326.09|330.06|325.96|17
1639075450000|2021-12-09 18:44:10|330.17|326.07|330.17|326.07|330.36|326.26|330.12|326.02|18
1639075460000|2021-12-09 18:44:20|330.12|326.02|330.21|326.11|330.21|326.11|330.09|325.99|10
1639075470000|2021-12-09 18:44:30|330.1|326|329.85|325.75|330.1|326|329.7|325.6|27
1639075480000|2021-12-09 18:44:40|329.91|325.81|329.7|325.6|330.05|325.95|329.7|325.6|18
1639075490000|2021-12-09 18:44:50|329.71|325.61|329.5|325.4|329.71|325.61|329.5|325.4|13
1639075500000|2021-12-09 18:45:00|329.54|325.44|329.83|325.73|330.03|325.93|329.34|325.24|25
1639075510000|2021-12-09 18:45:10|330.03|325.93|329.86|325.76|330.1|326|329.75|325.65|21
1639075520000|2021-12-09 18:45:20|329.91|325.81|329.85|325.75|329.95|325.85|329.75|325.65|15
1639075530000|2021-12-09 18:45:30|329.87|325.77|329.75|325.65|329.87|325.77|329.53|325.43|23
1639075540000|2021-12-09 18:45:40|329.73|325.63|330.03|325.93|330.03|325.93|329.73|325.63|14
1639075550000|2021-12-09 18:45:50|330.02|325.92|329.95|325.85|330.11|326.01|329.81|325.71|15
1639075560000|2021-12-09 18:46:00|329.93|325.83|329.85|325.75|330.03|325.93|329.84|325.74|19
1639075570000|2021-12-09 18:46:10|329.8|325.7|329.61|325.51|329.91|325.81|329.5|325.4|15
1639075580000|2021-12-09 18:46:20|329.79|325.69|329.77|325.67|329.79|325.69|329.52|325.42|17
1639075590000|2021-12-09 18:46:30|329.78|325.68|329.74|325.64|329.86|325.76|329.57|325.47|25
1639075600000|2021-12-09 18:46:40|329.7|325.6|329.77|325.67|329.95|325.85|329.69|325.59|20
1639075610000|2021-12-09 18:46:50|329.72|325.62|329.67|325.57|329.96|325.86|329.6|325.5|17
1639075620000|2021-12-09 18:47:00|329.68|325.58|329.83|325.73|329.93|325.83|329.6|325.5|19
1639075630000|2021-12-09 18:47:10|329.84|325.74|329.71|325.61|330.06|325.96|329.71|325.61|19
1639075640000|2021-12-09 18:47:20|329.7|325.6|329.5|325.4|329.84|325.74|329.35|325.25|24
1639075650000|2021-12-09 18:47:30|329.47|325.37|329.23|325.13|329.48|325.38|329.23|325.13|22
1639075660000|2021-12-09 18:47:40|329.22|325.12|328.8|324.7|329.22|325.12|328.68|324.58|15
1639075670000|2021-12-09 18:47:50|328.82|324.72|328.88|324.78|328.93|324.83|328.59|324.49|26
1639075680000|2021-12-09 18:48:00|328.85|324.75|328|323.9|328.85|324.75|328|323.9|24
1639075690000|2021-12-09 18:48:10|327.95|323.85|328.1|324|328.25|324.15|327.95|323.85|8
1639075700000|2021-12-09 18:48:20|328.11|324.01|327.68|323.58|328.15|324.05|327.68|323.58|11
1639075710000|2021-12-09 18:48:30|327.8|323.7|327.4|323.3|327.83|323.73|327.4|323.3|8
1639075720000|2021-12-09 18:48:40|327.53|323.43|327.54|323.44|327.54|323.44|327.52|323.42|3
1639075730000|2021-12-09 18:48:50|327.51|323.41|327.7|323.6|327.8|323.7|327.51|323.41|16
1639075740000|2021-12-09 18:49:00|327.75|323.65|328.19|324.09|328.23|324.13|327.75|323.65|20
1639075750000|2021-12-09 18:49:10|328.15|324.05|327.93|323.83|328.17|324.07|327.88|323.78|19
1639075760000|2021-12-09 18:49:20|327.88|323.78|328.39|324.29|328.39|324.29|327.88|323.78|16
1639075770000|2021-12-09 18:49:30|328.44|324.34|328.75|324.65|329.03|324.93|328.42|324.32|22
1639075780000|2021-12-09 18:49:40|328.7|324.6|328.39|324.29|328.78|324.68|328.22|324.12|12
1639075790000|2021-12-09 18:49:50|328.3|324.2|328.45|324.35|328.45|324.35|328.3|324.2|2
1639075800000|2021-12-09 18:50:00|328.34|324.24|328.1|324|328.45|324.35|328.1|324|10
1639075810000|2021-12-09 18:50:10|328.2|324.1|328.25|324.15|328.5|324.4|328.2|324.1|19
1639075820000|2021-12-09 18:50:20|328.29|324.19|327.85|323.75|328.29|324.19|327.81|323.71|8
1639075830000|2021-12-09 18:50:30|327.74|323.64|327.7|323.6|327.86|323.76|327.59|323.49|6
1639075840000|2021-12-09 18:50:40|327.73|323.63|327.75|323.65|327.93|323.83|327.73|323.63|10
1639075850000|2021-12-09 18:50:50|327.6|323.5|327.6|323.5|327.6|323.5|327.6|323.5|1
1639075860000|2021-12-09 18:51:00|327.45|323.35|327.4|323.3|327.45|323.35|327.4|323.3|2
1639075870000|2021-12-09 18:51:10|327.47|323.37|327.28|323.18|327.47|323.37|327.25|323.15|4
1639075880000|2021-12-09 18:51:20|327.4|323.3|327.42|323.32|327.42|323.32|327.35|323.25|5
1639075890000|2021-12-09 18:51:30|327.44|323.34|327.58|323.48|327.61|323.51|327.44|323.34|5
1639075900000|2021-12-09 18:51:40|327.6|323.5|327.31|323.21|327.6|323.5|327.3|323.2|9
1639075910000|2021-12-09 18:51:50|327.55|323.45|327.45|323.35|327.55|323.45|327.28|323.18|4
1639075920000|2021-12-09 18:52:00|327.4|323.3|327.05|322.95|327.4|323.3|326.95|322.85|9
1639075930000|2021-12-09 18:52:10|326.87|322.77|325.65|321.55|327.07|322.97|325.65|321.55|15
1639075940000|2021-12-09 18:52:20|325.7|321.6|325.9|321.8|326.8|322.7|325.65|321.55|23
1639075950000|2021-12-09 18:52:30|325.85|321.75|325.8|321.7|326.25|322.15|325.65|321.55|27
1639075960000|2021-12-09 18:52:40|325.7|321.6|326.1|322|326.4|322.3|325.6|321.5|22
1639075970000|2021-12-09 18:52:50|326.15|322.05|326.1|322|326.35|322.25|325.84|321.74|15
1639075980000|2021-12-09 18:53:00|326.19|322.09|326.36|322.26|326.53|322.43|326.05|321.95|18
1639075990000|2021-12-09 18:53:10|326.3|322.2|327.07|322.97|327.13|323.03|326.3|322.2|26
1639076000000|2021-12-09 18:53:20|327.02|322.92|326.88|322.78|327.03|322.93|326.82|322.72|24
1639076010000|2021-12-09 18:53:30|326.93|322.83|326.85|322.75|326.98|322.88|326.73|322.63|26
1639076020000|2021-12-09 18:53:40|326.83|322.73|327.19|323.09|327.21|323.11|326.79|322.69|28
1639076030000|2021-12-09 18:53:50|327.24|323.14|327.19|323.09|327.31|323.21|327.17|323.07|23
1639076040000|2021-12-09 18:54:00|327.2|323.1|327.5|323.4|327.6|323.5|327.18|323.08|27
1639076050000|2021-12-09 18:54:10|327.49|323.39|327.51|323.41|327.77|323.67|327.4|323.3|26
1639076060000|2021-12-09 18:54:20|327.52|323.42|327.57|323.47|327.64|323.54|327.33|323.23|26
1639076070000|2021-12-09 18:54:30|327.55|323.45|327.74|323.64|327.87|323.77|327.36|323.26|27
1639076080000|2021-12-09 18:54:40|327.7|323.6|327.45|323.35|327.77|323.67|327.38|323.28|23
1639076090000|2021-12-09 18:54:50|327.47|323.37|327.58|323.48|327.58|323.48|327.36|323.26|20
1639076100000|2021-12-09 18:55:00|327.67|323.57|327.61|323.51|327.69|323.59|327.41|323.31|8
1639076110000|2021-12-09 18:55:10|327.6|323.5|327.44|323.34|327.66|323.56|327.4|323.3|15
1639076120000|2021-12-09 18:55:20|327.48|323.38|327.7|323.6|327.78|323.68|327.48|323.38|19
1639076130000|2021-12-09 18:55:30|327.73|323.63|327.85|323.75|327.91|323.81|327.68|323.58|7
1639076140000|2021-12-09 18:55:40|327.91|323.81|328.26|324.16|328.26|324.16|327.8|323.7|27
1639076150000|2021-12-09 18:55:50|328.27|324.17|328.12|324.02|328.27|324.17|328.1|324|28
1639076160000|2021-12-09 18:56:00|328.11|324.01|328.56|324.46|328.56|324.46|328.11|324.01|27
1639076170000|2021-12-09 18:56:10|328.57|324.47|328.84|324.74|328.85|324.75|328.4|324.3|27
1639076180000|2021-12-09 18:56:20|328.9|324.8|329.01|324.91|329.07|324.97|328.9|324.8|19
1639076190000|2021-12-09 18:56:30|329.02|324.92|328.65|324.55|329.02|324.92|328.65|324.55|27
1639076200000|2021-12-09 18:56:40|328.66|324.56|328.73|324.63|328.77|324.67|328.58|324.48|23
1639076210000|2021-12-09 18:56:50|328.77|324.67|328.99|324.89|329.01|324.91|328.7|324.6|21
1639076220000|2021-12-09 18:57:00|328.93|324.83|328.8|324.7|328.93|324.83|328.78|324.68|8
1639076230000|2021-12-09 18:57:10|328.79|324.69|328.64|324.54|328.79|324.69|328.57|324.47|19
1639076240000|2021-12-09 18:57:20|328.65|324.55|328.95|324.85|329.02|324.92|328.64|324.54|15
1639076250000|2021-12-09 18:57:30|328.96|324.86|329.01|324.91|329.02|324.92|328.83|324.73|9
1639076260000|2021-12-09 18:57:40|328.89|324.79|329.13|325.03|329.13|325.03|328.89|324.79|18
1639076270000|2021-12-09 18:57:50|329.11|325.01|329.05|324.95|329.22|325.12|328.91|324.81|23
1639076280000|2021-12-09 18:58:00|329|324.9|329.23|325.13|329.36|325.26|329|324.9|34
1639076290000|2021-12-09 18:58:10|329.21|325.11|329.37|325.27|329.39|325.29|329.06|324.96|27
1639076300000|2021-12-09 18:58:20|329.4|325.3|329.36|325.26|329.4|325.3|329.28|325.18|16
1639076310000|2021-12-09 18:58:30|329.34|325.24|329.33|325.23|329.34|325.24|329.27|325.17|12
1639076320000|2021-12-09 18:58:40|329.31|325.21|329.06|324.96|329.31|325.21|329.01|324.91|14
1639076330000|2021-12-09 18:58:50|329.04|324.94|329.2|325.1|329.2|325.1|328.9|324.8|15
1639076340000|2021-12-09 18:59:00|329.18|325.08|329.22|325.12|329.24|325.14|328.9|324.8|21
1639076350000|2021-12-09 18:59:10|329.21|325.11|328.97|324.87|329.21|325.11|328.85|324.75|14
1639076360000|2021-12-09 18:59:20|328.94|324.84|328.55|324.45|329.02|324.92|328.55|324.45|25
1639076370000|2021-12-09 18:59:30|328.54|324.44|328.53|324.43|328.62|324.52|328.43|324.33|19
1639076380000|2021-12-09 18:59:40|328.54|324.44|328.3|324.2|328.54|324.44|328.3|324.2|17
1639076390000|2021-12-09 18:59:50|328.31|324.21|328.23|324.13|328.34|324.24|328.1|324|15
1639076400000|2021-12-09 19:00:00|328.22|324.12|327.93|323.83|328.34|324.24|327.87|323.77|21
1639076410000|2021-12-09 19:00:10|327.92|323.82|328.02|323.92|328.23|324.13|327.75|323.65|25
1639076420000|2021-12-09 19:00:20|327.9|323.8|328.53|324.43|328.56|324.46|327.9|323.8|27
1639076430000|2021-12-09 19:00:30|328.57|324.47|328.8|324.7|328.8|324.7|328.55|324.45|21
1639076440000|2021-12-09 19:00:40|328.79|324.69|328.55|324.45|328.79|324.69|328.5|324.4|15
1639076450000|2021-12-09 19:00:50|328.59|324.49|328.65|324.55|328.69|324.59|328.5|324.4|15
1639076460000|2021-12-09 19:01:00|328.66|324.56|329.16|325.06|329.28|325.18|328.66|324.56|20
1639076470000|2021-12-09 19:01:10|329.17|325.07|329.36|325.26|329.48|325.38|329.15|325.05|24
1639076480000|2021-12-09 19:01:20|329.38|325.28|329.75|325.65|329.8|325.7|329.38|325.28|19
1639076490000|2021-12-09 19:01:30|329.78|325.68|329.75|325.65|329.93|325.83|329.74|325.64|23
1639076500000|2021-12-09 19:01:40|329.8|325.7|329.43|325.33|329.88|325.78|329.43|325.33|13
1639076510000|2021-12-09 19:01:50|329.56|325.46|329.54|325.44|329.68|325.58|329.4|325.3|15
1639076520000|2021-12-09 19:02:00|329.63|325.53|329.42|325.32|329.63|325.53|329.4|325.3|17
1639076530000|2021-12-09 19:02:10|329.41|325.31|329.64|325.54|329.69|325.59|329.3|325.2|21
1639076540000|2021-12-09 19:02:20|329.65|325.55|329.88|325.78|329.92|325.82|329.6|325.5|18
1639076550000|2021-12-09 19:02:30|329.75|325.65|329.78|325.68|329.9|325.8|329.69|325.59|14
1639076560000|2021-12-09 19:02:40|329.79|325.69|329.59|325.49|329.87|325.77|329.55|325.45|22
1639076570000|2021-12-09 19:02:50|329.6|325.5|329.68|325.58|329.77|325.67|329.5|325.4|21
1639076580000|2021-12-09 19:03:00|329.52|325.42|329.39|325.29|329.63|325.53|329.36|325.26|6
1639076590000|2021-12-09 19:03:10|329.37|325.27|329.37|325.27|329.37|325.27|329.37|325.27|1
1639076600000|2021-12-09 19:03:20|329.35|325.25|329.19|325.09|329.36|325.26|329.1|325|23
1639076610000|2021-12-09 19:03:30|329.2|325.1|329.51|325.41|329.51|325.41|329.2|325.1|19
1639076620000|2021-12-09 19:03:40|329.5|325.4|329.35|325.25|329.5|325.4|329.35|325.25|12
1639076630000|2021-12-09 19:03:50|329.34|325.24|329.24|325.14|329.34|325.24|329.19|325.09|5
1639076640000|2021-12-09 19:04:00|329.27|325.17|329.3|325.2|329.3|325.2|329.09|324.99|8
1639076650000|2021-12-09 19:04:10|329.33|325.23|329.26|325.16|329.38|325.28|329.2|325.1|16
1639076660000|2021-12-09 19:04:20|329.12|325.02|329.18|325.08|329.33|325.23|329.12|325.02|13
1639076670000|2021-12-09 19:04:30|329.03|324.93|328.8|324.7|329.09|324.99|328.79|324.69|19
1639076680000|2021-12-09 19:04:40|328.79|324.69|328.71|324.61|328.85|324.75|328.64|324.54|18
1639076690000|2021-12-09 19:04:50|328.7|324.6|328.58|324.48|328.75|324.65|328.58|324.48|13
1639076700000|2021-12-09 19:05:00|328.61|324.51|328.61|324.51|328.62|324.52|328.52|324.42|6
1639076710000|2021-12-09 19:05:10|328.6|324.5|328.73|324.63|328.96|324.86|328.51|324.41|18
1639076720000|2021-12-09 19:05:20|328.77|324.67|328.78|324.68|328.99|324.89|328.77|324.67|21
1639076730000|2021-12-09 19:05:30|328.79|324.69|328.67|324.57|328.79|324.69|328.58|324.48|16
1639076740000|2021-12-09 19:05:40|328.66|324.56|328.6|324.5|328.66|324.56|328.53|324.43|7
1639076750000|2021-12-09 19:05:50|328.36|324.26|328.34|324.24|328.42|324.32|328.34|324.24|5
1639076760000|2021-12-09 19:06:00|328.35|324.25|328.47|324.37|328.51|324.41|328.26|324.16|10
1639076770000|2021-12-09 19:06:10|328.48|324.38|328.49|324.39|328.52|324.42|328.4|324.3|9
1639076780000|2021-12-09 19:06:20|328.52|324.42|329.29|325.19|329.29|325.19|328.42|324.32|29
1639076790000|2021-12-09 19:06:30|329.3|325.2|329.3|325.2|329.36|325.26|329.1|325|34
1639076800000|2021-12-09 19:06:40|329.41|325.31|329.51|325.41|329.55|325.45|329.25|325.15|19
1639076810000|2021-12-09 19:06:50|329.52|325.42|329.5|325.4|329.6|325.5|329.49|325.39|15
1639076820000|2021-12-09 19:07:00|329.49|325.39|329.68|325.58|329.69|325.59|329.48|325.38|21
1639076830000|2021-12-09 19:07:10|329.67|325.57|329.76|325.66|329.85|325.75|329.67|325.57|16
1639076840000|2021-12-09 19:07:20|329.75|325.65|329.81|325.71|329.81|325.71|329.51|325.41|19
1639076850000|2021-12-09 19:07:30|329.83|325.73|330.01|325.91|330.01|325.91|329.83|325.73|10
1639076860000|2021-12-09 19:07:40|329.99|325.89|330|325.9|330|325.9|329.86|325.76|9
1639076870000|2021-12-09 19:07:50|329.99|325.89|330.55|326.45|330.55|326.45|329.99|325.89|14
1639076880000|2021-12-09 19:08:00|330.53|326.43|330.38|326.28|330.53|326.43|330.25|326.15|16
1639076900000|2021-12-09 19:08:20|330.35|326.25|330.64|326.54|330.82|326.72|330.35|326.25|14
1639076910000|2021-12-09 19:08:30|330.62|326.52|330.67|326.57|330.67|326.57|330.47|326.37|16
1639076920000|2021-12-09 19:08:40|330.66|326.56|331|326.9|331.04|326.94|330.66|326.56|22
1639076930000|2021-12-09 19:08:50|331.02|326.92|330.45|326.35|331.08|326.98|330.45|326.35|18
1639076940000|2021-12-09 19:09:00|330.47|326.37|330.85|326.75|330.96|326.86|330.41|326.31|26
1639076950000|2021-12-09 19:09:10|330.86|326.76|330.3|326.2|331.03|326.93|330.3|326.2|28
1639076960000|2021-12-09 19:09:20|330.25|326.15|330.2|326.1|330.31|326.21|329.95|325.85|30
1639076970000|2021-12-09 19:09:30|330.1|326|330.3|326.2|330.37|326.27|330.05|325.95|27
1639076980000|2021-12-09 19:09:40|330.31|326.21|330.3|326.2|330.71|326.61|330.25|326.15|27
1639076990000|2021-12-09 19:09:50|330.37|326.27|330.65|326.55|330.65|326.55|330.35|326.25|22
1639077000000|2021-12-09 19:10:00|330.55|326.45|330.42|326.32|330.59|326.49|330.25|326.15|27
1639077010000|2021-12-09 19:10:10|330.4|326.3|330.3|326.2|330.5|326.4|330.15|326.05|23
1639077020000|2021-12-09 19:10:20|330.25|326.15|330.07|325.97|330.34|326.24|330|325.9|24
1639077030000|2021-12-09 19:10:30|330.06|325.96|330.03|325.93|330.34|326.24|329.95|325.85|17
1639077040000|2021-12-09 19:10:40|330.01|325.91|329.61|325.51|330.01|325.91|329.51|325.41|16
1639077050000|2021-12-09 19:10:50|329.62|325.52|329.35|325.25|329.7|325.6|329.35|325.25|27
1639077060000|2021-12-09 19:11:00|329.3|325.2|329.5|325.4|329.65|325.55|329.25|325.15|26
1639077070000|2021-12-09 19:11:10|329.52|325.42|329.55|325.45|329.59|325.49|329.3|325.2|24
1639077080000|2021-12-09 19:11:20|329.53|325.43|329.25|325.15|329.63|325.53|329.25|325.15|22
1639077090000|2021-12-09 19:11:30|329.51|325.41|329.16|325.06|329.51|325.41|329.15|325.05|19
1639077100000|2021-12-09 19:11:40|329.14|325.04|329.21|325.11|329.37|325.27|329.05|324.95|17
1639077110000|2021-12-09 19:11:50|329.17|325.07|329.44|325.34|329.44|325.34|329.15|325.05|16
1639077120000|2021-12-09 19:12:00|329.43|325.33|329.29|325.19|329.43|325.33|329.26|325.16|15
1639077130000|2021-12-09 19:12:10|329.33|325.23|329.61|325.51|329.79|325.69|329.33|325.23|23
1639077140000|2021-12-09 19:12:20|329.6|325.5|329.6|325.5|329.76|325.66|329.59|325.49|17
1639077150000|2021-12-09 19:12:30|329.59|325.49|329.46|325.36|329.61|325.51|329.35|325.25|24
1639077160000|2021-12-09 19:12:40|329.49|325.39|329.4|325.3|329.53|325.43|329.22|325.12|16
1639077170000|2021-12-09 19:12:50|329.43|325.33|329.73|325.63|329.85|325.75|329.43|325.33|20
1639077180000|2021-12-09 19:13:00|329.75|325.65|329.59|325.49|329.9|325.8|329.45|325.35|28
1639077190000|2021-12-09 19:13:10|329.65|325.55|329.45|325.35|329.65|325.55|329.28|325.18|20
1639077200000|2021-12-09 19:13:20|329.48|325.38|329.26|325.16|329.48|325.38|329.18|325.08|17
1639077210000|2021-12-09 19:13:30|329.16|325.06|328.97|324.87|329.24|325.14|328.9|324.8|17
1639077220000|2021-12-09 19:13:40|329|324.9|328.96|324.86|329.03|324.93|328.8|324.7|17
1639077230000|2021-12-09 19:13:50|328.98|324.88|328.76|324.66|328.99|324.89|328.7|324.6|17
1639077240000|2021-12-09 19:14:00|328.86|324.76|328.75|324.65|329|324.9|328.73|324.63|11
1639077250000|2021-12-09 19:14:10|328.93|324.83|328.97|324.87|329.08|324.98|328.7|324.6|23
1639077260000|2021-12-09 19:14:20|328.86|324.76|329.03|324.93|329.03|324.93|328.84|324.74|12
1639077270000|2021-12-09 19:14:30|329.06|324.96|329.01|324.91|329.2|325.1|328.87|324.77|22
1639077280000|2021-12-09 19:14:40|328.99|324.89|329.07|324.97|329.1|325|328.97|324.87|19
1639077290000|2021-12-09 19:14:50|329.11|325.01|329.05|324.95|329.16|325.06|328.95|324.85|18
1639077300000|2021-12-09 19:15:00|329.15|325.05|328.85|324.75|329.15|325.05|328.85|324.75|14
1639077310000|2021-12-09 19:15:10|328.87|324.77|328.91|324.81|328.99|324.89|328.87|324.77|13
1639077320000|2021-12-09 19:15:20|328.9|324.8|328.6|324.5|328.91|324.81|328.6|324.5|20
1639077330000|2021-12-09 19:15:30|328.59|324.49|328.45|324.35|328.61|324.51|328.45|324.35|11
1639077340000|2021-12-09 19:15:40|328.46|324.36|328.52|324.42|328.52|324.42|328.42|324.32|21
1639077350000|2021-12-09 19:15:50|328.53|324.43|328.69|324.59|328.69|324.59|328.47|324.37|27
1639077360000|2021-12-09 19:16:00|328.68|324.58|329.04|324.94|329.04|324.94|328.59|324.49|29
1639077370000|2021-12-09 19:16:10|329.05|324.95|329.2|325.1|329.4|325.3|329.02|324.92|24
1639077380000|2021-12-09 19:16:20|329.23|325.13|329.33|325.23|329.4|325.3|329.22|325.12|21
1639077390000|2021-12-09 19:16:30|329.28|325.18|329.44|325.34|329.52|325.42|329.2|325.1|27
1639077400000|2021-12-09 19:16:40|329.47|325.37|329.49|325.39|329.51|325.41|329.4|325.3|19
1639077410000|2021-12-09 19:16:50|329.48|325.38|329.4|325.3|329.56|325.46|329.3|325.2|25
1639077420000|2021-12-09 19:17:00|329.36|325.26|329.25|325.15|329.52|325.42|329.22|325.12|15
1639077430000|2021-12-09 19:17:10|329.35|325.25|329.41|325.31|329.41|325.31|329.27|325.17|18
1639077440000|2021-12-09 19:17:20|329.39|325.29|329.49|325.39|329.68|325.58|329.39|325.29|24
1639077450000|2021-12-09 19:17:30|329.56|325.46|329.57|325.47|329.71|325.61|329.53|325.43|21
1639077460000|2021-12-09 19:17:40|329.58|325.48|329.67|325.57|329.74|325.64|329.56|325.46|18
1639077470000|2021-12-09 19:17:50|329.64|325.54|329.65|325.55|329.67|325.57|329.64|325.54|7
1639077480000|2021-12-09 19:18:00|329.69|325.59|329.95|325.85|329.95|325.85|329.6|325.5|17
1639077490000|2021-12-09 19:18:10|329.75|325.65|329.98|325.88|330.02|325.92|329.71|325.61|17
1639077500000|2021-12-09 19:18:20|330.04|325.94|330.22|326.12|330.28|326.18|330.04|325.94|18
1639077510000|2021-12-09 19:18:30|330.28|326.18|330.24|326.14|330.32|326.22|330.08|325.98|18
1639077520000|2021-12-09 19:18:40|330.2|326.1|330.47|326.37|330.68|326.58|330.2|326.1|32
1639077530000|2021-12-09 19:18:50|330.44|326.34|330.57|326.47|330.6|326.5|330.44|326.34|16
1639077540000|2021-12-09 19:19:00|330.59|326.49|329.81|325.71|330.59|326.49|329.81|325.71|21
1639077550000|2021-12-09 19:19:10|329.89|325.79|329.78|325.68|329.95|325.85|329.78|325.68|24
1639077560000|2021-12-09 19:19:20|329.74|325.64|329.95|325.85|329.97|325.87|329.61|325.51|24
1639077570000|2021-12-09 19:19:30|329.93|325.83|330.03|325.93|330.19|326.09|329.93|325.83|15
1639077580000|2021-12-09 19:19:40|330.01|325.91|330.07|325.97|330.11|326.01|330.01|325.91|7
1639077590000|2021-12-09 19:19:50|329.98|325.88|329.8|325.7|330|325.9|329.8|325.7|11
1639077600000|2021-12-09 19:20:00|329.89|325.79|330.05|325.95|330.1|326|329.83|325.73|20
1639077610000|2021-12-09 19:20:10|330.04|325.94|330.17|326.07|330.23|326.13|330.01|325.91|11
1639077620000|2021-12-09 19:20:20|330.22|326.12|330.35|326.25|330.43|326.33|330.18|326.08|18
1639077630000|2021-12-09 19:20:30|330.36|326.26|330.39|326.29|330.41|326.31|330.3|326.2|10
1639077640000|2021-12-09 19:20:40|330.27|326.17|330.16|326.06|330.39|326.29|330.02|325.92|19
1639077650000|2021-12-09 19:20:50|330.07|325.97|330.34|326.24|330.35|326.25|330|325.9|16
1639077660000|2021-12-09 19:21:00|330.31|326.21|330.07|325.97|330.31|326.21|329.87|325.77|20
1639077670000|2021-12-09 19:21:10|330.1|326|330.38|326.28|330.41|326.31|330|325.9|22
1639077680000|2021-12-09 19:21:20|330.4|326.3|330.37|326.27|330.4|326.3|330.17|326.07|11
1639077690000|2021-12-09 19:21:30|330.45|326.35|330.3|326.2|330.53|326.43|330.3|326.2|22
1639077700000|2021-12-09 19:21:40|330.31|326.21|330.19|326.09|330.35|326.25|330.1|326|12
1639077710000|2021-12-09 19:21:50|330.18|326.08|329.78|325.68|330.18|326.08|329.68|325.58|14
1639077720000|2021-12-09 19:22:00|329.82|325.72|329.66|325.56|329.92|325.82|329.65|325.55|22
1639077730000|2021-12-09 19:22:10|329.65|325.55|329.85|325.75|329.98|325.88|329.65|325.55|15
1639077740000|2021-12-09 19:22:20|329.88|325.78|330.01|325.91|330.11|326.01|329.8|325.7|18
1639077750000|2021-12-09 19:22:30|330.2|326.1|330.26|326.16|330.26|326.16|330.04|325.94|14
1639077760000|2021-12-09 19:22:40|330.27|326.17|330.33|326.23|330.36|326.26|330.08|325.98|19
1639077770000|2021-12-09 19:22:50|330.34|326.24|330.39|326.29|330.46|326.36|330.28|326.18|14
1639077780000|2021-12-09 19:23:00|330.38|326.28|330.65|326.55|330.65|326.55|330.35|326.25|18
1639077790000|2021-12-09 19:23:10|330.57|326.47|330.59|326.49|330.77|326.67|330.54|326.44|24
1639077800000|2021-12-09 19:23:20|330.72|326.62|330.15|326.05|330.72|326.62|330.15|326.05|21
1639077810000|2021-12-09 19:23:30|330.12|326.02|330.4|326.3|330.47|326.37|330|325.9|24
1639077820000|2021-12-09 19:23:40|330.39|326.29|330.54|326.44|330.68|326.58|330.37|326.27|25
1639077830000|2021-12-09 19:23:50|330.53|326.43|330.75|326.65|330.75|326.65|330.43|326.33|16
1639077840000|2021-12-09 19:24:00|330.81|326.71|330.74|326.64|330.81|326.71|330.63|326.53|23
1639077850000|2021-12-09 19:24:10|330.73|326.63|330.79|326.69|330.83|326.73|330.65|326.55|16
1639077860000|2021-12-09 19:24:20|330.67|326.57|330.73|326.63|330.73|326.63|330.64|326.54|12
1639077870000|2021-12-09 19:24:30|330.72|326.62|330.66|326.56|330.72|326.62|330.53|326.43|8
1639077880000|2021-12-09 19:24:40|330.65|326.55|330.77|326.67|330.79|326.69|330.5|326.4|18
1639077890000|2021-12-09 19:24:50|330.8|326.7|330.8|326.7|330.99|326.89|330.67|326.57|23
1639077900000|2021-12-09 19:25:00|330.81|326.71|330.77|326.67|330.81|326.71|330.65|326.55|15
1639077910000|2021-12-09 19:25:10|330.75|326.65|330.6|326.5|330.77|326.67|330.5|326.4|13
1639077920000|2021-12-09 19:25:20|330.66|326.56|330.39|326.29|330.69|326.59|330.29|326.19|18
1639077930000|2021-12-09 19:25:30|330.38|326.28|330.28|326.18|330.45|326.35|330.2|326.1|13
1639077940000|2021-12-09 19:25:40|330.29|326.19|330.53|326.43|330.54|326.44|330.29|326.19|14
1639077950000|2021-12-09 19:25:50|330.32|326.22|330.45|326.35|330.54|326.44|330.32|326.22|16
1639077960000|2021-12-09 19:26:00|330.49|326.39|330.38|326.28|330.52|326.42|330.36|326.26|9
1639077970000|2021-12-09 19:26:10|330.37|326.27|330.39|326.29|330.52|326.42|330.2|326.1|19
1639077980000|2021-12-09 19:26:20|330.37|326.27|330.1|326|330.37|326.27|330.01|325.91|13
1639077990000|2021-12-09 19:26:30|330.15|326.05|330.34|326.24|330.35|326.25|330|325.9|9
1639078000000|2021-12-09 19:26:40|330.02|325.92|329.85|325.75|330.2|326.1|329.84|325.74|15
1639078010000|2021-12-09 19:26:50|329.84|325.74|329.84|325.74|329.86|325.76|329.7|325.6|11
1639078020000|2021-12-09 19:27:00|329.83|325.73|329.94|325.84|329.95|325.85|329.7|325.6|11
1639078030000|2021-12-09 19:27:10|329.8|325.7|329.78|325.68|329.97|325.87|329.78|325.68|15
1639078040000|2021-12-09 19:27:20|329.93|325.83|329.88|325.78|329.93|325.83|329.75|325.65|10
1639078050000|2021-12-09 19:27:30|329.73|325.63|329.73|325.63|329.87|325.77|329.57|325.47|14
1639078060000|2021-12-09 19:27:40|329.55|325.45|329.59|325.49|329.66|325.56|329.55|325.45|8
1639078070000|2021-12-09 19:27:50|329.37|325.27|329.51|325.41|329.6|325.5|329.37|325.27|7
1639078080000|2021-12-09 19:28:00|329.53|325.43|329.64|325.54|329.64|325.54|329.5|325.4|10
1639078090000|2021-12-09 19:28:10|329.5|325.4|329.69|325.59|329.83|325.73|329.5|325.4|15
1639078100000|2021-12-09 19:28:20|329.77|325.67|329.81|325.71|329.81|325.71|329.61|325.51|10
1639078110000|2021-12-09 19:28:30|329.77|325.67|329.67|325.57|329.83|325.73|329.54|325.44|9
1639078120000|2021-12-09 19:28:40|329.66|325.56|329.68|325.58|329.8|325.7|329.5|325.4|23
1639078130000|2021-12-09 19:28:50|329.6|325.5|329.79|325.69|329.94|325.84|329.6|325.5|18
1639078140000|2021-12-09 19:29:00|329.84|325.74|329.71|325.61|329.84|325.74|329.6|325.5|8
1639078150000|2021-12-09 19:29:10|329.62|325.52|329.62|325.52|329.72|325.62|329.62|325.52|6
1639078170000|2021-12-09 19:29:30|329.65|325.55|329.65|325.55|329.65|325.55|329.65|325.55|1
1639078180000|2021-12-09 19:29:40|329.81|325.71|329.73|325.63|329.81|325.71|329.6|325.5|20
1639078190000|2021-12-09 19:29:50|329.72|325.62|329.98|325.88|329.98|325.88|329.6|325.5|12
1639078200000|2021-12-09 19:30:00|329.83|325.73|330.19|326.09|330.33|326.23|329.83|325.73|23
1639078210000|2021-12-09 19:30:10|330.08|325.98|330.37|326.27|330.44|326.34|330.08|325.98|20
1639078220000|2021-12-09 19:30:20|330.36|326.26|330.31|326.21|330.38|326.28|330.21|326.11|15
1639078230000|2021-12-09 19:30:30|330.32|326.22|330.09|325.99|330.36|326.26|330.02|325.92|15
1639078240000|2021-12-09 19:30:40|330.07|325.97|330.02|325.92|330.11|326.01|329.95|325.85|12
1639078250000|2021-12-09 19:30:50|329.99|325.89|330.19|326.09|330.23|326.13|329.99|325.89|15
1639078260000|2021-12-09 19:31:00|330.2|326.1|330.4|326.3|330.41|326.31|330.17|326.07|12
1639078270000|2021-12-09 19:31:10|330.39|326.29|330.28|326.18|330.4|326.3|330.28|326.18|11
1639078280000|2021-12-09 19:31:20|330.26|326.16|330.07|325.97|330.27|326.17|330.05|325.95|13
1639078290000|2021-12-09 19:31:30|330.11|326.01|330.25|326.15|330.25|326.15|330.06|325.96|6
1639078300000|2021-12-09 19:31:40|330.23|326.13|330.25|326.15|330.25|326.15|330.11|326.01|4
1639078310000|2021-12-09 19:31:50|330.01|325.91|329.84|325.74|330.01|325.91|329.79|325.69|7
1639078320000|2021-12-09 19:32:00|329.77|325.67|329.71|325.61|329.77|325.67|329.46|325.36|11
1639078330000|2021-12-09 19:32:10|329.7|325.6|329.88|325.78|329.97|325.87|329.7|325.6|14
1639078340000|2021-12-09 19:32:20|329.86|325.76|329.73|325.63|329.86|325.76|329.72|325.62|12
1639078350000|2021-12-09 19:32:30|329.76|325.66|329.69|325.59|329.76|325.66|329.63|325.53|10
1639078360000|2021-12-09 19:32:40|329.63|325.53|329.57|325.47|329.65|325.55|329.5|325.4|20
1639078370000|2021-12-09 19:32:50|329.54|325.44|329.45|325.35|329.54|325.44|329.41|325.31|8
1639078380000|2021-12-09 19:33:00|329.47|325.37|329.53|325.43|329.68|325.58|329.4|325.3|13
1639078390000|2021-12-09 19:33:10|329.63|325.53|329.5|325.4|329.66|325.56|329.5|325.4|13
1639078400000|2021-12-09 19:33:20|329.62|325.52|329.66|325.56|329.79|325.69|329.61|325.51|10
1639078410000|2021-12-09 19:33:30|329.79|325.69|329.64|325.54|329.79|325.69|329.61|325.51|17
1639078420000|2021-12-09 19:33:40|329.62|325.52|330.05|325.95|330.05|325.95|329.5|325.4|18
1639078430000|2021-12-09 19:33:50|330.1|326|330.22|326.12|330.25|326.15|329.88|325.78|26
1639078440000|2021-12-09 19:34:00|330.23|326.13|330.25|326.15|330.36|326.26|330.13|326.03|28
1639078450000|2021-12-09 19:34:10|330.37|326.27|330.54|326.44|330.61|326.51|330.32|326.22|27
1639078460000|2021-12-09 19:34:20|330.53|326.43|330.65|326.55|330.74|326.64|330.4|326.3|19
1639078470000|2021-12-09 19:34:30|330.66|326.56|330.68|326.58|330.68|326.58|330.5|326.4|13
1639078480000|2021-12-09 19:34:40|330.67|326.57|330.74|326.64|330.74|326.64|330.48|326.38|13
1639078490000|2021-12-09 19:34:50|330.66|326.56|330.7|326.6|330.71|326.61|330.64|326.54|8
1639078500000|2021-12-09 19:35:00|330.68|326.58|330.57|326.47|330.69|326.59|330.49|326.39|14
1639078510000|2021-12-09 19:35:10|330.65|326.55|330.71|326.61|330.73|326.63|330.49|326.39|6
1639078520000|2021-12-09 19:35:20|330.47|326.37|330.62|326.52|330.68|326.58|330.43|326.33|21
1639078530000|2021-12-09 19:35:30|330.63|326.53|330.45|326.35|330.63|326.53|330.43|326.33|10
1639078540000|2021-12-09 19:35:40|330.46|326.36|330.47|326.37|330.53|326.43|330.44|326.34|16
1639078550000|2021-12-09 19:35:50|330.51|326.41|330.5|326.4|330.61|326.51|330.5|326.4|5
1639078560000|2021-12-09 19:36:00|330.52|326.42|330.83|326.73|330.83|326.73|330.5|326.4|20
1639078570000|2021-12-09 19:36:10|330.84|326.74|331.64|327.54|331.65|327.55|330.84|326.74|28
1639078580000|2021-12-09 19:36:20|331.61|327.51|331.45|327.35|331.62|327.52|331.42|327.32|25
1639078590000|2021-12-09 19:36:30|331.41|327.31|330.96|326.86|331.46|327.36|330.96|326.86|19
1639078600000|2021-12-09 19:36:40|330.99|326.89|331.18|327.08|331.2|327.1|330.99|326.89|15
1639078610000|2021-12-09 19:36:50|331.17|327.07|331.05|326.95|331.18|327.08|331.05|326.95|4
1639078620000|2021-12-09 19:37:00|331.04|326.94|331.19|327.09|331.19|327.09|331.04|326.94|3
1639078630000|2021-12-09 19:37:10|331.12|327.02|331.32|327.22|331.42|327.32|331.12|327.02|18
1639078640000|2021-12-09 19:37:20|331.29|327.19|331.62|327.52|331.62|327.52|331.2|327.1|20
1639078650000|2021-12-09 19:37:30|331.44|327.34|331.62|327.52|331.71|327.61|331.4|327.3|22
1639078660000|2021-12-09 19:37:40|331.42|327.32|331.45|327.35|331.6|327.5|331.34|327.24|23
1639078670000|2021-12-09 19:37:50|331.5|327.4|331.66|327.56|331.88|327.78|331.5|327.4|21
1639078680000|2021-12-09 19:38:00|331.64|327.54|331.49|327.39|331.64|327.54|331.39|327.29|18
1639078690000|2021-12-09 19:38:10|331.3|327.2|331.59|327.49|331.62|327.52|331.3|327.2|18
1639078700000|2021-12-09 19:38:20|331.57|327.47|331.61|327.51|331.62|327.52|331.47|327.37|11
1639078710000|2021-12-09 19:38:30|331.58|327.48|331.35|327.25|331.58|327.48|331.34|327.24|18
1639078720000|2021-12-09 19:38:40|331.41|327.31|331.55|327.45|331.55|327.45|331.24|327.14|13
1639078730000|2021-12-09 19:38:50|331.46|327.36|331.47|327.37|331.55|327.45|331.41|327.31|8
1639078740000|2021-12-09 19:39:00|331.5|327.4|331.42|327.32|331.54|327.44|331.38|327.28|15
1639078750000|2021-12-09 19:39:10|331.44|327.34|331.7|327.6|331.71|327.61|331.44|327.34|16
1639078760000|2021-12-09 19:39:20|331.67|327.57|331.73|327.63|331.8|327.7|331.62|327.52|14
1639078770000|2021-12-09 19:39:30|331.77|327.67|331.75|327.65|331.79|327.69|331.62|327.52|12
1639078780000|2021-12-09 19:39:40|331.73|327.63|331.62|327.52|331.74|327.64|331.53|327.43|15
1639078790000|2021-12-09 19:39:50|331.63|327.53|331.53|327.43|331.63|327.53|331.47|327.37|13
1639078800000|2021-12-09 19:40:00|331.42|327.32|331.61|327.51|331.72|327.62|331.42|327.32|9
1639078810000|2021-12-09 19:40:10|331.54|327.44|331.54|327.44|331.54|327.44|331.54|327.44|1
1639078820000|2021-12-09 19:40:20|331.6|327.5|331.81|327.71|331.81|327.71|331.6|327.5|9
1639078830000|2021-12-09 19:40:30|331.82|327.72|331.65|327.55|331.84|327.74|331.62|327.52|21
1639078840000|2021-12-09 19:40:40|331.71|327.61|331.71|327.61|331.84|327.74|331.66|327.56|19
1639078850000|2021-12-09 19:40:50|331.69|327.59|331.69|327.59|331.79|327.69|331.62|327.52|10
1639078860000|2021-12-09 19:41:00|331.6|327.5|331.66|327.56|331.74|327.64|331.6|327.5|9
1639078870000|2021-12-09 19:41:10|331.67|327.57|331.81|327.71|331.84|327.74|331.58|327.48|20
1639078880000|2021-12-09 19:41:20|331.84|327.74|331.63|327.53|331.84|327.74|331.63|327.53|12
1639078890000|2021-12-09 19:41:30|331.71|327.61|331.64|327.54|331.76|327.66|331.5|327.4|12
1639078900000|2021-12-09 19:41:40|331.66|327.56|331.56|327.46|331.67|327.57|331.56|327.46|14
1639078910000|2021-12-09 19:41:50|331.53|327.43|331.49|327.39|331.59|327.49|331.47|327.37|13
1639078920000|2021-12-09 19:42:00|331.45|327.35|331.15|327.05|331.45|327.35|331.02|326.92|15
1639078930000|2021-12-09 19:42:10|331.06|326.96|330.99|326.89|331.1|327|330.9|326.8|17
1639078940000|2021-12-09 19:42:20|331.05|326.95|330.5|326.4|331.05|326.95|330.5|326.4|13
1639078950000|2021-12-09 19:42:30|330.58|326.48|330.7|326.6|330.7|326.6|330.55|326.45|8
1639078960000|2021-12-09 19:42:40|330.65|326.55|330.63|326.53|330.79|326.69|330.59|326.49|9
1639078970000|2021-12-09 19:42:50|330.59|326.49|330.5|326.4|330.73|326.63|330.5|326.4|8
1639078980000|2021-12-09 19:43:00|330.69|326.59|330.47|326.37|330.69|326.59|330.47|326.37|9
1639078990000|2021-12-09 19:43:10|330.46|326.36|330.2|326.1|330.46|326.36|330.2|326.1|14
1639079000000|2021-12-09 19:43:20|330.39|326.29|330.24|326.14|330.39|326.29|330.2|326.1|23
1639079010000|2021-12-09 19:43:30|330.31|326.21|330.15|326.05|330.31|326.21|330.1|326|8
1639079020000|2021-12-09 19:43:40|330.23|326.13|330.35|326.25|330.35|326.25|330.21|326.11|18
1639079030000|2021-12-09 19:43:50|330.3|326.2|330.25|326.15|330.37|326.27|330.25|326.15|8
1639079040000|2021-12-09 19:44:00|330.36|326.26|330.25|326.15|330.37|326.27|330.25|326.15|8
1639079050000|2021-12-09 19:44:10|330.3|326.2|330.21|326.11|330.3|326.2|330.17|326.07|19
1639079060000|2021-12-09 19:44:20|330.22|326.12|330.25|326.15|330.31|326.21|330.22|326.12|10
1639079070000|2021-12-09 19:44:30|330.31|326.21|330.33|326.23|330.33|326.23|330.24|326.14|17
1639079080000|2021-12-09 19:44:40|330.39|326.29|330.75|326.65|330.75|326.65|330.33|326.23|29
1639079090000|2021-12-09 19:44:50|330.79|326.69|330.46|326.36|330.79|326.69|330.46|326.36|24
1639079100000|2021-12-09 19:45:00|330.42|326.32|330.31|326.21|330.5|326.4|330.3|326.2|14
1639079110000|2021-12-09 19:45:10|330.3|326.2|330.19|326.09|330.36|326.26|330.1|326|14
1639079120000|2021-12-09 19:45:20|330.33|326.23|330.24|326.14|330.4|326.3|330.2|326.1|17
1639079130000|2021-12-09 19:45:30|330.2|326.1|330.22|326.12|330.23|326.13|330.2|326.1|3
1639079140000|2021-12-09 19:45:40|330.29|326.19|330.29|326.19|330.29|326.19|330.1|326|10
1639079150000|2021-12-09 19:45:50|330.19|326.09|330.1|326|330.29|326.19|330|325.9|17
1639079160000|2021-12-09 19:46:00|330.17|326.07|330.1|326|330.25|326.15|330.1|326|13
1639079170000|2021-12-09 19:46:10|330.16|326.06|330.31|326.21|330.31|326.21|330|325.9|17
1639079180000|2021-12-09 19:46:20|330.32|326.22|330.25|326.15|330.46|326.36|330.23|326.13|14
1639079190000|2021-12-09 19:46:30|330.21|326.11|330.13|326.03|330.24|326.14|330.12|326.02|8
1639079200000|2021-12-09 19:46:40|330.15|326.05|330.4|326.3|330.4|326.3|330.15|326.05|11
1639079210000|2021-12-09 19:46:50|330.42|326.32|330.37|326.27|330.42|326.32|330.23|326.13|15
1639079220000|2021-12-09 19:47:00|330.36|326.26|330.31|326.21|330.37|326.27|330.17|326.07|15
1639079230000|2021-12-09 19:47:10|330.32|326.22|330.43|326.33|330.43|326.33|330.2|326.1|20
1639079240000|2021-12-09 19:47:20|330.44|326.34|330.36|326.26|330.44|326.34|330.36|326.26|9
1639079250000|2021-12-09 19:47:30|330.22|326.12|330.16|326.06|330.23|326.13|330.12|326.02|15
1639079260000|2021-12-09 19:47:40|330.2|326.1|330|325.9|330.2|326.1|329.98|325.88|15
1639079270000|2021-12-09 19:47:50|329.99|325.89|330.03|325.93|330.03|325.93|329.97|325.87|14
1639079280000|2021-12-09 19:48:00|329.99|325.89|330.17|326.07|330.17|326.07|329.99|325.89|12
1639079290000|2021-12-09 19:48:10|330.1|326|330.19|326.09|330.21|326.11|330.1|326|19
1639079300000|2021-12-09 19:48:20|330.23|326.13|330.29|326.19|330.29|326.19|330.22|326.12|7
1639079310000|2021-12-09 19:48:30|330.27|326.17|330.26|326.16|330.28|326.18|330.12|326.02|5
1639079320000|2021-12-09 19:48:40|330.12|326.02|329.96|325.86|330.19|326.09|329.96|325.86|10
1639079330000|2021-12-09 19:48:50|330.1|326|330.09|325.99|330.11|326.01|330.07|325.97|7
1639079340000|2021-12-09 19:49:00|330.1|326|329.97|325.87|330.12|326.02|329.95|325.85|14
1639079350000|2021-12-09 19:49:10|330|325.9|330.08|325.98|330.08|325.98|329.95|325.85|6
1639079360000|2021-12-09 19:49:20|330.07|325.97|330.29|326.19|330.44|326.34|329.87|325.77|17
1639079370000|2021-12-09 19:49:30|330.32|326.22|330.64|326.54|330.67|326.57|330.2|326.1|22
1639079380000|2021-12-09 19:49:40|330.65|326.55|330.83|326.73|330.83|326.73|330.64|326.54|15
1639079390000|2021-12-09 19:49:50|330.84|326.74|330.81|326.71|330.88|326.78|330.81|326.71|8
1639079400000|2021-12-09 19:50:00|330.84|326.74|330.84|326.74|330.88|326.78|330.82|326.72|16
1639079410000|2021-12-09 19:50:10|330.74|326.64|330.76|326.66|330.94|326.84|330.71|326.61|17
1639079420000|2021-12-09 19:50:20|330.83|326.73|331.13|327.03|331.2|327.1|330.83|326.73|19
1639079430000|2021-12-09 19:50:30|331.16|327.06|331.21|327.11|331.21|327.11|331.09|326.99|12
1639079440000|2021-12-09 19:50:40|331.05|326.95|331.15|327.05|331.15|327.05|331.05|326.95|2
1639079450000|2021-12-09 19:50:50|330.94|326.84|330.97|326.87|331.08|326.98|330.94|326.84|4
1639079460000|2021-12-09 19:51:00|330.96|326.86|331|326.9|331.01|326.91|330.8|326.7|13
1639079470000|2021-12-09 19:51:10|330.99|326.89|330.92|326.82|331.08|326.98|330.88|326.78|7
1639079480000|2021-12-09 19:51:20|330.88|326.78|330.9|326.8|330.9|326.8|330.88|326.78|2
1639079490000|2021-12-09 19:51:30|330.95|326.85|331.04|326.94|331.04|326.94|330.95|326.85|2
1639079510000|2021-12-09 19:51:50|330.99|326.89|330.79|326.69|331.08|326.98|330.79|326.69|8
1639079520000|2021-12-09 19:52:00|330.91|326.81|330.88|326.78|331|326.9|330.79|326.69|9
1639079530000|2021-12-09 19:52:10|330.89|326.79|330.94|326.84|330.94|326.84|330.7|326.6|11
1639079540000|2021-12-09 19:52:20|331.05|326.95|330.8|326.7|331.09|326.99|330.8|326.7|5
1639079550000|2021-12-09 19:52:30|330.91|326.81|330.81|326.71|330.91|326.81|330.81|326.71|6
1639079560000|2021-12-09 19:52:40|330.8|326.7|330.56|326.46|330.8|326.7|330.54|326.44|5
1639079570000|2021-12-09 19:52:50|330.54|326.44|330.25|326.15|330.54|326.44|330.25|326.15|9
1639079580000|2021-12-09 19:53:00|330.34|326.24|330.4|326.3|330.41|326.31|330.29|326.19|7
1639079590000|2021-12-09 19:53:10|330.39|326.29|330.39|326.29|330.4|326.3|330.38|326.28|4
1639079600000|2021-12-09 19:53:20|330.38|326.28|330.38|326.28|330.4|326.3|330.27|326.17|5
1639079610000|2021-12-09 19:53:30|330.35|326.25|330.12|326.02|330.41|326.31|330.12|326.02|11
1639079620000|2021-12-09 19:53:40|330.19|326.09|330.18|326.08|330.19|326.09|329.99|325.89|5
1639079630000|2021-12-09 19:53:50|330.19|326.09|330|325.9|330.2|326.1|330|325.9|4
1639079640000|2021-12-09 19:54:00|330.13|326.03|330.13|326.03|330.3|326.2|330.06|325.96|28
1639079650000|2021-12-09 19:54:10|330.2|326.1|330.07|325.97|330.2|326.1|330|325.9|17
1639079660000|2021-12-09 19:54:20|330.22|326.12|330.03|325.93|330.22|326.12|330|325.9|8
1639079670000|2021-12-09 19:54:30|330.05|325.95|329.92|325.82|330.11|326.01|329.9|325.8|6
1639079680000|2021-12-09 19:54:40|329.9|325.8|330|325.9|330.06|325.96|329.9|325.8|9
1639079690000|2021-12-09 19:54:50|330.02|325.92|330.2|326.1|330.2|326.1|330.02|325.92|5
1639079700000|2021-12-09 19:55:00|330.21|326.11|330.19|326.09|330.21|326.11|330.19|326.09|3
1639079710000|2021-12-09 19:55:10|330.21|326.11|330.15|326.05|330.21|326.11|330.15|326.05|3
1639079720000|2021-12-09 19:55:20|330.16|326.06|330.02|325.92|330.16|326.06|329.9|325.8|10
1639079730000|2021-12-09 19:55:30|330.11|326.01|330.07|325.97|330.11|326.01|330.07|325.97|4
1639079740000|2021-12-09 19:55:40|330.04|325.94|329.66|325.56|330.04|325.94|329.66|325.56|4
1639079750000|2021-12-09 19:55:50|329.79|325.69|329.62|325.52|329.79|325.69|329.62|325.52|8
1639079760000|2021-12-09 19:56:00|329.6|325.5|329.77|325.67|329.77|325.67|329.54|325.44|4
1639079770000|2021-12-09 19:56:10|329.76|325.66|329.76|325.66|329.76|325.66|329.76|325.66|1
1639079780000|2021-12-09 19:56:20|329.69|325.59|329.54|325.44|329.69|325.59|329.4|325.3|8
1639079790000|2021-12-09 19:56:30|329.4|325.3|329.27|325.17|329.54|325.44|329.12|325.02|11
1639079800000|2021-12-09 19:56:40|329.45|325.35|329.33|325.23|329.49|325.39|329.2|325.1|11
1639079810000|2021-12-09 19:56:50|329.39|325.29|329.39|325.29|329.45|325.35|329.36|325.26|13
1639079820000|2021-12-09 19:57:00|329.21|325.11|329.26|325.16|329.48|325.38|329.15|325.05|19
1639079830000|2021-12-09 19:57:10|329.4|325.3|329.46|325.36|329.47|325.37|329.22|325.12|19
1639079840000|2021-12-09 19:57:20|329.5|325.4|329.5|325.4|329.51|325.41|329.35|325.25|10
1639079850000|2021-12-09 19:57:30|329.46|325.36|329.45|325.35|329.46|325.36|329.34|325.24|18
1639079860000|2021-12-09 19:57:40|329.44|325.34|329.31|325.21|329.44|325.34|329.3|325.2|9
1639079870000|2021-12-09 19:57:50|329.42|325.32|329.52|325.42|329.6|325.5|329.28|325.18|16
1639079880000|2021-12-09 19:58:00|329.62|325.52|329.65|325.55|329.7|325.6|329.53|325.43|15
1639079890000|2021-12-09 19:58:10|329.5|325.4|329.8|325.7|329.8|325.7|329.5|325.4|8
1639079900000|2021-12-09 19:58:20|329.81|325.71|329.78|325.68|329.81|325.71|329.62|325.52|5
1639079910000|2021-12-09 19:58:30|329.77|325.67|329.64|325.54|329.77|325.67|329.5|325.4|12
1639079920000|2021-12-09 19:58:40|329.55|325.45|329.59|325.49|329.65|325.55|329.52|325.42|16
1639079930000|2021-12-09 19:58:50|329.57|325.47|329.55|325.45|329.76|325.66|329.53|325.43|13
1639079940000|2021-12-09 19:59:00|329.59|325.49|329.2|325.1|329.59|325.49|329.2|325.1|22
1639079950000|2021-12-09 19:59:10|329.34|325.24|329.29|325.19|329.47|325.37|329.28|325.18|11
1639079960000|2021-12-09 19:59:20|329.22|325.12|329.27|325.17|329.41|325.31|329.22|325.12|12
1639079970000|2021-12-09 19:59:30|329.18|325.08|329.37|325.27|329.37|325.27|329.18|325.08|3
1639079980000|2021-12-09 19:59:40|329.21|325.11|329.45|325.35|329.53|325.43|329.21|325.11|16
1639079990000|2021-12-09 19:59:50|329.5|325.4|329.05|324.95|329.5|325.4|329|324.9|17
1639080000000|2021-12-09 20:00:00|329.06|324.96|329.01|324.91|329.08|324.98|328.9|324.8|23
1639080010000|2021-12-09 20:00:10|328.93|324.83|328.47|324.37|328.93|324.83|328.42|324.32|20
1639080020000|2021-12-09 20:00:20|328.51|324.41|328.65|324.55|328.76|324.66|328.42|324.32|24
1639080030000|2021-12-09 20:00:30|328.66|324.56|328.67|324.57|328.73|324.63|328.49|324.39|22
1639080040000|2021-12-09 20:00:40|328.7|324.6|328.83|324.73|328.89|324.79|328.64|324.54|27
1639080050000|2021-12-09 20:00:50|328.8|324.7|329|324.9|329.12|325.02|328.8|324.7|28
1639080060000|2021-12-09 20:01:00|329.12|325.02|329.12|325.02|329.13|325.03|328.98|324.88|14
1639080070000|2021-12-09 20:01:10|329.15|325.05|329.32|325.22|329.32|325.22|329|324.9|23
1639080080000|2021-12-09 20:01:20|329.35|325.25|329.65|325.55|329.68|325.58|329.35|325.25|24
1639080090000|2021-12-09 20:01:30|329.63|325.53|329.75|325.65|329.78|325.68|329.51|325.41|25
1639080100000|2021-12-09 20:01:40|329.76|325.66|329.96|325.86|329.97|325.87|329.7|325.6|17
1639080110000|2021-12-09 20:01:50|329.86|325.76|330.05|325.95|330.07|325.97|329.85|325.75|17
1639080120000|2021-12-09 20:02:00|329.95|325.85|329.93|325.83|330.04|325.94|329.78|325.68|13
1639080130000|2021-12-09 20:02:10|329.94|325.84|329.97|325.87|329.97|325.87|329.83|325.73|7
1639080140000|2021-12-09 20:02:20|329.96|325.86|329.8|325.7|329.96|325.86|329.76|325.66|10
1639080150000|2021-12-09 20:02:30|329.79|325.69|329.69|325.59|329.79|325.69|329.57|325.47|10
1639080160000|2021-12-09 20:02:40|329.75|325.65|329.67|325.57|329.8|325.7|329.6|325.5|16
1639080170000|2021-12-09 20:02:50|329.56|325.46|329.83|325.73|329.83|325.73|329.56|325.46|15
1639080180000|2021-12-09 20:03:00|329.84|325.74|330.05|325.95|330.05|325.95|329.7|325.6|23
1639080190000|2021-12-09 20:03:10|330.12|326.02|330.13|326.03|330.15|326.05|330.06|325.96|12
1639080200000|2021-12-09 20:03:20|330.06|325.96|329.66|325.56|330.08|325.98|329.66|325.56|15
1639080210000|2021-12-09 20:03:30|329.67|325.57|329.3|325.2|329.67|325.57|329.24|325.14|22
1639080220000|2021-12-09 20:03:40|329.28|325.18|329.22|325.12|329.33|325.23|329.16|325.06|23
1639080230000|2021-12-09 20:03:50|329.16|325.06|329.22|325.12|329.26|325.16|329.15|325.05|19
1639080240000|2021-12-09 20:04:00|329.21|325.11|329.01|324.91|329.35|325.25|329.01|324.91|27
1639080250000|2021-12-09 20:04:10|328.99|324.89|328.73|324.63|329.07|324.97|328.55|324.45|24
1639080260000|2021-12-09 20:04:20|328.71|324.61|328.67|324.57|328.76|324.66|328.65|324.55|9
1639080270000|2021-12-09 20:04:30|328.79|324.69|328.75|324.65|328.91|324.81|328.75|324.65|13
1639080280000|2021-12-09 20:04:40|328.81|324.71|328.72|324.62|328.83|324.73|328.66|324.56|9
1639080290000|2021-12-09 20:04:50|328.86|324.76|328.84|324.74|328.9|324.8|328.64|324.54|18
1639080300000|2021-12-09 20:05:00|328.7|324.6|328.71|324.61|328.81|324.71|328.63|324.53|14
1639080310000|2021-12-09 20:05:10|328.69|324.59|328.39|324.29|328.76|324.66|328.39|324.29|21
1639080320000|2021-12-09 20:05:20|328.52|324.42|328.5|324.4|328.65|324.55|328.45|324.35|15
1639080330000|2021-12-09 20:05:30|328.48|324.38|328.29|324.19|328.48|324.38|328.28|324.18|23
1639080340000|2021-12-09 20:05:40|328.28|324.18|328.67|324.57|328.73|324.63|328.28|324.18|21
1639080350000|2021-12-09 20:05:50|328.68|324.58|328.35|324.25|328.69|324.59|328.35|324.25|8
1639080360000|2021-12-09 20:06:00|328.46|324.36|328.45|324.35|328.66|324.56|328.35|324.25|28
1639080370000|2021-12-09 20:06:10|328.47|324.37|328.45|324.35|328.54|324.44|328.4|324.3|20
1639080380000|2021-12-09 20:06:20|328.47|324.37|328.57|324.47|328.57|324.47|328.4|324.3|13
1639080390000|2021-12-09 20:06:30|328.56|324.46|328.6|324.5|328.61|324.51|328.35|324.25|23
1639080400000|2021-12-09 20:06:40|328.71|324.61|328.65|324.55|328.84|324.74|328.63|324.53|15
1639080410000|2021-12-09 20:06:50|328.63|324.53|328.56|324.46|328.65|324.55|328.46|324.36|18
1639080420000|2021-12-09 20:07:00|328.47|324.37|328.57|324.47|328.57|324.47|328.25|324.15|12
1639080430000|2021-12-09 20:07:10|328.45|324.35|328.45|324.35|328.66|324.56|328.45|324.35|19
1639080440000|2021-12-09 20:07:20|328.62|324.52|328.6|324.5|328.64|324.54|328.46|324.36|6
1639080450000|2021-12-09 20:07:30|328.55|324.45|328.56|324.46|328.59|324.49|328.5|324.4|4
1639080460000|2021-12-09 20:07:40|328.57|324.47|328.53|324.43|328.6|324.5|328.43|324.33|10
1639080470000|2021-12-09 20:07:50|328.51|324.41|328.38|324.28|328.51|324.41|328.34|324.24|11
1639080480000|2021-12-09 20:08:00|328.37|324.27|328.46|324.36|328.53|324.43|328.32|324.22|22
1639080490000|2021-12-09 20:08:10|328.45|324.35|328.49|324.39|328.5|324.4|328.31|324.21|20
1639080500000|2021-12-09 20:08:20|328.37|324.27|328.55|324.45|328.55|324.45|328.36|324.26|12
1639080510000|2021-12-09 20:08:30|328.49|324.39|328.54|324.44|328.66|324.56|328.45|324.35|18
1639080520000|2021-12-09 20:08:40|328.41|324.31|328.77|324.67|328.77|324.67|328.3|324.2|22
1639080530000|2021-12-09 20:08:50|328.78|324.68|328.81|324.71|328.81|324.71|328.62|324.52|13
1639080540000|2021-12-09 20:09:00|328.8|324.7|328.67|324.57|328.8|324.7|328.43|324.33|11
1639080550000|2021-12-09 20:09:10|328.43|324.33|328.19|324.09|328.49|324.39|328.01|323.91|13
1639080560000|2021-12-09 20:09:20|328.18|324.08|328.32|324.22|328.34|324.24|328.05|323.95|26
1639080570000|2021-12-09 20:09:30|328.35|324.25|328.53|324.43|328.53|324.43|328.31|324.21|23
1639080580000|2021-12-09 20:09:40|328.54|324.44|328.55|324.45|328.75|324.65|328.39|324.29|22
1639080590000|2021-12-09 20:09:50|328.56|324.46|328.49|324.39|328.58|324.48|328.35|324.25|15
1639080600000|2021-12-09 20:10:00|328.43|324.33|328.15|324.05|328.49|324.39|328.14|324.04|19
1639080610000|2021-12-09 20:10:10|328.17|324.07|328.25|324.15|328.36|324.26|328.12|324.02|22
1639080620000|2021-12-09 20:10:20|328.19|324.09|328.14|324.04|328.22|324.12|327.89|323.79|24
1639080630000|2021-12-09 20:10:30|328.13|324.03|327.96|323.86|328.13|324.03|327.73|323.63|21
1639080640000|2021-12-09 20:10:40|327.95|323.85|327.99|323.89|328.1|324|327.94|323.84|25
1639080650000|2021-12-09 20:10:50|328.1|324|328.16|324.06|328.17|324.07|328.03|323.93|17
1639080660000|2021-12-09 20:11:00|328.17|324.07|328.05|323.95|328.18|324.08|328.04|323.94|19
1639080670000|2021-12-09 20:11:10|328.06|323.96|328.07|323.97|328.07|323.97|328.01|323.91|9
1639080680000|2021-12-09 20:11:20|328.18|324.08|328.22|324.12|328.27|324.17|328.1|324|15
1639080690000|2021-12-09 20:11:30|328.25|324.15|328.12|324.02|328.25|324.15|327.78|323.68|13
1639080700000|2021-12-09 20:11:40|327.77|323.67|328.06|323.96|328.12|324.02|327.77|323.67|14
1639080710000|2021-12-09 20:11:50|328.04|323.94|327.56|323.46|328.12|324.02|327.56|323.46|15
1639080720000|2021-12-09 20:12:00|327.62|323.52|327.39|323.29|327.84|323.74|327.28|323.18|28
1639080730000|2021-12-09 20:12:10|327.37|323.27|327.31|323.21|327.5|323.4|327.25|323.15|18
1639080740000|2021-12-09 20:12:20|327.35|323.25|327.05|322.95|327.36|323.26|326.96|322.86|26
1639080750000|2021-12-09 20:12:30|327.08|322.98|326.9|322.8|327.08|322.98|326.9|322.8|21
1639080760000|2021-12-09 20:12:40|326.91|322.81|326.95|322.85|327.03|322.93|326.84|322.74|15
1639080770000|2021-12-09 20:12:50|326.9|322.8|327.11|323.01|327.11|323.01|326.9|322.8|10
1639080780000|2021-12-09 20:13:00|326.72|322.62|326.95|322.85|327.06|322.96|326.72|322.62|25
1639080790000|2021-12-09 20:13:10|326.9|322.8|326.94|322.84|327.04|322.94|326.85|322.75|9
1639080800000|2021-12-09 20:13:20|326.75|322.65|326.7|322.6|326.88|322.78|326.64|322.54|11
1639080810000|2021-12-09 20:13:30|326.75|322.65|326.97|322.87|326.97|322.87|326.6|322.5|24
1639080820000|2021-12-09 20:13:40|327.01|322.91|326.84|322.74|327.26|323.16|326.82|322.72|24
1639080830000|2021-12-09 20:13:50|326.83|322.73|326.58|322.48|326.83|322.73|326.49|322.39|21
1639080840000|2021-12-09 20:14:00|326.57|322.47|326.84|322.74|326.84|322.74|326.52|322.42|17
1639080850000|2021-12-09 20:14:10|326.85|322.75|326.69|322.59|326.86|322.76|326.64|322.54|18
1639080860000|2021-12-09 20:14:20|326.55|322.45|326.66|322.56|326.69|322.59|326.4|322.3|17
1639080870000|2021-12-09 20:14:30|326.67|322.57|326.62|322.52|326.79|322.69|326.56|322.46|19
1639080880000|2021-12-09 20:14:40|326.66|322.56|326.62|322.52|326.71|322.61|326.5|322.4|16
1639080890000|2021-12-09 20:14:50|326.64|322.54|326.66|322.56|326.81|322.71|326.41|322.31|21
1639080900000|2021-12-09 20:15:00|326.57|322.47|326.82|322.72|326.9|322.8|326.49|322.39|23
1639080910000|2021-12-09 20:15:10|326.78|322.68|326.76|322.66|327.11|323.01|326.66|322.56|23
1639080920000|2021-12-09 20:15:20|326.7|322.6|326.97|322.87|327.05|322.95|326.7|322.6|18
1639080930000|2021-12-09 20:15:30|326.98|322.88|327.35|323.25|327.4|323.3|326.9|322.8|16
1639080940000|2021-12-09 20:15:40|327.42|323.32|327.57|323.47|327.57|323.47|327.25|323.15|21
1639080950000|2021-12-09 20:15:50|327.56|323.46|327.47|323.37|327.69|323.59|327.47|323.37|21
1639080960000|2021-12-09 20:16:00|327.48|323.38|327.35|323.25|327.48|323.38|327.19|323.09|12
1639080970000|2021-12-09 20:16:10|327.25|323.15|327.59|323.49|327.59|323.49|327.19|323.09|26
1639080980000|2021-12-09 20:16:20|327.6|323.5|327.55|323.45|327.68|323.58|327.47|323.37|18
1639080990000|2021-12-09 20:16:30|327.57|323.47|328.03|323.93|328.08|323.98|327.54|323.44|29
1639081000000|2021-12-09 20:16:40|328.09|323.99|328.41|324.31|328.42|324.32|328.09|323.99|25
1639081010000|2021-12-09 20:16:50|328.39|324.29|328.56|324.46|328.6|324.5|328.36|324.26|19
1639081020000|2021-12-09 20:17:00|328.46|324.36|328.33|324.23|328.53|324.43|328.25|324.15|23
1639081030000|2021-12-09 20:17:10|328.32|324.22|328.18|324.08|328.32|324.22|328.11|324.01|23
1639081040000|2021-12-09 20:17:20|328.23|324.13|328.53|324.43|328.53|324.43|328.15|324.05|14
1639081050000|2021-12-09 20:17:30|328.6|324.5|328.56|324.46|328.86|324.76|328.53|324.43|28
1639081060000|2021-12-09 20:17:40|328.55|324.45|328.57|324.47|328.66|324.56|328.44|324.34|21
1639081070000|2021-12-09 20:17:50|328.64|324.54|328.82|324.72|328.83|324.73|328.63|324.53|20
1639081080000|2021-12-09 20:18:00|328.81|324.71|328.87|324.77|328.93|324.83|328.75|324.65|18
1639081090000|2021-12-09 20:18:10|328.92|324.82|329.06|324.96|329.06|324.96|328.8|324.7|28
1639081100000|2021-12-09 20:18:20|329.05|324.95|328.85|324.75|329.05|324.95|328.81|324.71|13
1639081110000|2021-12-09 20:18:30|328.86|324.76|329.01|324.91|329.06|324.96|328.8|324.7|19
1639081120000|2021-12-09 20:18:40|328.86|324.76|328.83|324.73|329.04|324.94|328.79|324.69|10
1639081130000|2021-12-09 20:18:50|329|324.9|328.88|324.78|329|324.9|328.71|324.61|10
1639081140000|2021-12-09 20:19:00|328.86|324.76|328.91|324.81|328.92|324.82|328.78|324.68|10
1639081150000|2021-12-09 20:19:10|328.81|324.71|328.47|324.37|328.86|324.76|328.33|324.23|21
1639081160000|2021-12-09 20:19:20|328.45|324.35|328.57|324.47|328.64|324.54|328.35|324.25|23
1639081170000|2021-12-09 20:19:30|328.59|324.49|328.77|324.67|328.85|324.75|328.55|324.45|19
1639081180000|2021-12-09 20:19:40|328.76|324.66|328.75|324.65|328.82|324.72|328.72|324.62|20
1639081190000|2021-12-09 20:19:50|328.77|324.67|329.14|325.04|329.18|325.08|328.77|324.67|27
1639081200000|2021-12-09 20:20:00|329.15|325.05|329.56|325.46|329.85|325.75|329.1|325|29
1639081210000|2021-12-09 20:20:10|329.58|325.48|329.42|325.32|329.58|325.48|329.3|325.2|22
1639081220000|2021-12-09 20:20:20|329.4|325.3|329.4|325.3|329.4|325.3|329.29|325.19|12
1639081230000|2021-12-09 20:20:30|329.39|325.29|329.41|325.31|329.42|325.32|329.33|325.23|23
1639081240000|2021-12-09 20:20:40|329.4|325.3|329.33|325.23|329.4|325.3|329.2|325.1|22
1639081250000|2021-12-09 20:20:50|329.38|325.28|329.35|325.25|329.41|325.31|329.23|325.13|22
1639081260000|2021-12-09 20:21:00|329.26|325.16|329.47|325.37|329.48|325.38|329.26|325.16|13
1639081270000|2021-12-09 20:21:10|329.39|325.29|329.37|325.27|329.59|325.49|329.36|325.26|16
1639081280000|2021-12-09 20:21:20|329.38|325.28|329.15|325.05|329.42|325.32|329.08|324.98|19
1639081290000|2021-12-09 20:21:30|329.1|325|328.75|324.65|329.1|325|328.75|324.65|20
1639081300000|2021-12-09 20:21:40|328.74|324.64|328.69|324.59|328.83|324.73|328.63|324.53|17
1639081310000|2021-12-09 20:21:50|328.7|324.6|328.75|324.65|328.75|324.65|328.61|324.51|7
1639081320000|2021-12-09 20:22:00|328.71|324.61|328.28|324.18|328.71|324.61|328.27|324.17|28
1639081330000|2021-12-09 20:22:10|328.26|324.16|328.2|324.1|328.28|324.18|328.16|324.06|24
1639081340000|2021-12-09 20:22:20|328.17|324.07|328.14|324.04|328.17|324.07|328|323.9|9
1639081350000|2021-12-09 20:22:30|328.13|324.03|328.16|324.06|328.2|324.1|328.03|323.93|11
1639081360000|2021-12-09 20:22:40|328.17|324.07|328.09|323.99|328.17|324.07|328.09|323.99|12
1639081370000|2021-12-09 20:22:50|328.1|324|328.24|324.14|328.24|324.14|327.96|323.86|7
1639081380000|2021-12-09 20:23:00|328.25|324.15|328.32|324.22|328.38|324.28|328.05|323.95|11
1639081390000|2021-12-09 20:23:10|328.31|324.21|328.23|324.13|328.31|324.21|328.22|324.12|8
1639081400000|2021-12-09 20:23:20|328.22|324.12|328.22|324.12|328.4|324.3|328.11|324.01|7
1639081410000|2021-12-09 20:23:30|328.39|324.29|328.62|324.52|328.67|324.57|328.38|324.28|17
1639081420000|2021-12-09 20:23:40|328.61|324.51|328.77|324.67|328.78|324.68|328.61|324.51|10
1639081430000|2021-12-09 20:23:50|328.82|324.72|329.12|325.02|329.2|325.1|328.8|324.7|22
1639081440000|2021-12-09 20:24:00|329.14|325.04|329.15|325.05|329.19|325.09|329.04|324.94|19
1639081450000|2021-12-09 20:24:10|329.08|324.98|329.1|325|329.26|325.16|329.04|324.94|16
1639081460000|2021-12-09 20:24:20|329.11|325.01|329.06|324.96|329.16|325.06|329.03|324.93|17
1639081470000|2021-12-09 20:24:30|329.05|324.95|329.34|325.24|329.34|325.24|329.03|324.93|19
1639081480000|2021-12-09 20:24:40|329.22|325.12|328.9|324.8|329.45|325.35|328.9|324.8|30
1639081490000|2021-12-09 20:24:50|328.85|324.75|328.92|324.82|329.09|324.99|328.82|324.72|16
1639081500000|2021-12-09 20:25:00|328.91|324.81|328.3|324.2|328.91|324.81|328.3|324.2|22
1639081510000|2021-12-09 20:25:10|328.25|324.15|328.07|323.97|328.25|324.15|327.91|323.81|26
1639081520000|2021-12-09 20:25:20|328.01|323.91|328.01|323.91|328.17|324.07|327.91|323.81|23
1639081530000|2021-12-09 20:25:30|328.05|323.95|328.1|324|328.1|324|327.82|323.72|22
1639081540000|2021-12-09 20:25:40|328.15|324.05|328.52|324.42|328.52|324.42|328.03|323.93|20
1639081550000|2021-12-09 20:25:50|328.46|324.36|328.64|324.54|328.64|324.54|328.32|324.22|26
1639081560000|2021-12-09 20:26:00|328.59|324.49|328.36|324.26|328.59|324.49|328.31|324.21|18
1639081570000|2021-12-09 20:26:10|328.35|324.25|328.18|324.08|328.36|324.26|328.12|324.02|14
1639081580000|2021-12-09 20:26:20|328.16|324.06|328.37|324.27|328.42|324.32|328.12|324.02|22
1639081590000|2021-12-09 20:26:30|328.41|324.31|328.66|324.56|328.66|324.56|328.35|324.25|16
1639081600000|2021-12-09 20:26:40|328.65|324.55|328.86|324.76|328.91|324.81|328.58|324.48|23
1639081610000|2021-12-09 20:26:50|328.95|324.85|329|324.9|329.02|324.92|328.89|324.79|18
1639081620000|2021-12-09 20:27:00|328.98|324.88|328.91|324.81|328.98|324.88|328.78|324.68|15
1639081630000|2021-12-09 20:27:10|328.95|324.85|329.26|325.16|329.4|325.3|328.81|324.71|21
1639081640000|2021-12-09 20:27:20|329.31|325.21|329.4|325.3|329.4|325.3|329.15|325.05|20
1639081650000|2021-12-09 20:27:30|329.41|325.31|329.65|325.55|329.65|325.55|329.41|325.31|19
1639081660000|2021-12-09 20:27:40|329.62|325.52|329.4|325.3|329.63|325.53|329.4|325.3|21
1639081670000|2021-12-09 20:27:50|329.5|325.4|329.7|325.6|329.7|325.6|329.5|325.4|13
1639081680000|2021-12-09 20:28:00|329.6|325.5|329.78|325.68|329.89|325.79|329.6|325.5|23
1639081690000|2021-12-09 20:28:10|329.77|325.67|329.64|325.54|329.77|325.67|329.48|325.38|16
1639081700000|2021-12-09 20:28:20|329.63|325.53|329.16|325.06|329.63|325.53|329.08|324.98|21
1639081710000|2021-12-09 20:28:30|329.2|325.1|329.39|325.29|329.39|325.29|329.1|325|25
1639081720000|2021-12-09 20:28:40|329.4|325.3|329.34|325.24|329.44|325.34|329.32|325.22|13
1639081730000|2021-12-09 20:28:50|329.32|325.22|329.15|325.05|329.4|325.3|329.05|324.95|21
1639081740000|2021-12-09 20:29:00|329.16|325.06|328.9|324.8|329.24|325.14|328.9|324.8|25
1639081750000|2021-12-09 20:29:10|328.96|324.86|329.01|324.91|329.09|324.99|328.93|324.83|17
1639081760000|2021-12-09 20:29:20|329.02|324.92|328.55|324.45|329.05|324.95|328.55|324.45|17
1639081770000|2021-12-09 20:29:30|328.59|324.49|328.56|324.46|328.62|324.52|328.47|324.37|10
1639081780000|2021-12-09 20:29:40|328.49|324.39|328.57|324.47|328.6|324.5|328.42|324.32|19
1639081790000|2021-12-09 20:29:50|328.58|324.48|328.6|324.5|328.6|324.5|328.5|324.4|8
1639081800000|2021-12-09 20:30:00|328.55|324.45|328.44|324.34|328.55|324.45|328.17|324.07|19
1639081810000|2021-12-09 20:30:10|328.43|324.33|328.66|324.56|328.7|324.6|328.23|324.13|24
1639081820000|2021-12-09 20:30:20|328.73|324.63|328.83|324.73|328.83|324.73|328.7|324.6|15
1639081830000|2021-12-09 20:30:30|328.85|324.75|329.15|325.05|329.22|325.12|328.77|324.67|25
1639081840000|2021-12-09 20:30:40|329.08|324.98|329.33|325.23|329.41|325.31|328.99|324.89|25
1639081850000|2021-12-09 20:30:50|329.34|325.24|329.35|325.25|329.37|325.27|329.26|325.16|10
1639081860000|2021-12-09 20:31:00|329.36|325.26|329.22|325.12|329.36|325.26|329.12|325.02|12
1639081870000|2021-12-09 20:31:10|329.2|325.1|329.39|325.29|329.45|325.35|329.2|325.1|14
1639081880000|2021-12-09 20:31:20|329.35|325.25|329.12|325.02|329.45|325.35|329.12|325.02|16
1639081890000|2021-12-09 20:31:30|329.11|325.01|329.02|324.92|329.11|325.01|328.96|324.86|16
1639081900000|2021-12-09 20:31:40|329.03|324.93|329|324.9|329.14|325.04|328.95|324.85|11
1639081910000|2021-12-09 20:31:50|329.01|324.91|328.88|324.78|329.01|324.91|328.88|324.78|6
1639081920000|2021-12-09 20:32:00|328.8|324.7|328.7|324.6|328.81|324.71|328.64|324.54|13
1639081930000|2021-12-09 20:32:10|328.66|324.56|328.6|324.5|328.71|324.61|328.59|324.49|11
1639081940000|2021-12-09 20:32:20|328.59|324.49|328.5|324.4|328.66|324.56|328.5|324.4|14
1639081950000|2021-12-09 20:32:30|328.53|324.43|328.44|324.34|328.59|324.49|328.41|324.31|17
1639081960000|2021-12-09 20:32:40|328.45|324.35|328.55|324.45|328.58|324.48|328.45|324.35|13
1639081970000|2021-12-09 20:32:50|328.51|324.41|328.45|324.35|328.56|324.46|328.43|324.33|11
1639081980000|2021-12-09 20:33:00|328.39|324.29|328.52|324.42|328.53|324.43|328.39|324.29|5
1639081990000|2021-12-09 20:33:10|328.44|324.34|328.47|324.37|328.48|324.38|328.41|324.31|5
1639082000000|2021-12-09 20:33:20|328.41|324.31|328.18|324.08|328.43|324.33|328.18|324.08|20
1639082010000|2021-12-09 20:33:30|328.15|324.05|327.95|323.85|328.16|324.06|327.95|323.85|11
1639082020000|2021-12-09 20:33:40|327.97|323.87|327.91|323.81|327.99|323.89|327.91|323.81|9
1639082030000|2021-12-09 20:33:50|327.89|323.79|327.83|323.73|327.9|323.8|327.83|323.73|5
1639082040000|2021-12-09 20:34:00|327.84|323.74|327.62|323.52|327.84|323.74|327.58|323.48|22
1639082050000|2021-12-09 20:34:10|327.64|323.54|327.63|323.53|327.65|323.55|327.61|323.51|11
1639082060000|2021-12-09 20:34:20|327.62|323.52|327.55|323.45|327.65|323.55|327.48|323.38|10
1639082070000|2021-12-09 20:34:30|327.56|323.46|327.7|323.6|327.78|323.68|327.56|323.46|16
1639082080000|2021-12-09 20:34:40|327.84|323.74|327.76|323.66|327.84|323.74|327.61|323.51|21
1639082090000|2021-12-09 20:34:50|327.75|323.65|327.77|323.67|327.91|323.81|327.61|323.51|18
1639082100000|2021-12-09 20:35:00|327.67|323.57|327.8|323.7|327.81|323.71|327.67|323.57|7
1639082110000|2021-12-09 20:35:10|327.81|323.71|327.87|323.77|327.91|323.81|327.72|323.62|22
1639082120000|2021-12-09 20:35:20|327.93|323.83|327.88|323.78|327.95|323.85|327.83|323.73|15
1639082130000|2021-12-09 20:35:30|327.82|323.72|328.04|323.94|328.04|323.94|327.71|323.61|20
1639082140000|2021-12-09 20:35:40|328.07|323.97|327.67|323.57|328.08|323.98|327.6|323.5|21
1639082150000|2021-12-09 20:35:50|327.78|323.68|327.72|323.62|327.8|323.7|327.68|323.58|14
1639082160000|2021-12-09 20:36:00|327.71|323.61|327.93|323.83|327.93|323.83|327.64|323.54|13
1639082170000|2021-12-09 20:36:10|327.82|323.72|328.42|324.32|328.42|324.32|327.82|323.72|15
1639082180000|2021-12-09 20:36:20|328.45|324.35|328.42|324.32|328.5|324.4|328.42|324.32|15
1639082190000|2021-12-09 20:36:30|328.35|324.25|327.83|323.73|328.35|324.25|327.78|323.68|17
1639082200000|2021-12-09 20:36:40|327.85|323.75|327.78|323.68|327.91|323.81|327.62|323.52|18
1639082210000|2021-12-09 20:36:50|327.74|323.64|327.3|323.2|327.74|323.64|327.08|322.98|23
1639082220000|2021-12-09 20:37:00|327.28|323.18|327.6|323.5|327.65|323.55|327.22|323.12|25
1639082230000|2021-12-09 20:37:10|327.59|323.49|327.67|323.57|327.7|323.6|327.51|323.41|23
1639082240000|2021-12-09 20:37:20|327.66|323.56|327.36|323.26|327.66|323.56|327.34|323.24|18
1639082250000|2021-12-09 20:37:30|327.34|323.24|327.24|323.14|327.4|323.3|327.15|323.05|20
1639082260000|2021-12-09 20:37:40|327.29|323.19|327.53|323.43|327.55|323.45|327.25|323.15|18
1639082270000|2021-12-09 20:37:50|327.5|323.4|327.57|323.47|327.65|323.55|327.5|323.4|10
1639082280000|2021-12-09 20:38:00|327.61|323.51|327.8|323.7|327.83|323.73|327.56|323.46|21
1639082290000|2021-12-09 20:38:10|327.81|323.71|327.95|323.85|328.14|324.04|327.81|323.71|22
1639082300000|2021-12-09 20:38:20|328.08|323.98|328.1|324|328.2|324.1|327.97|323.87|23
1639082310000|2021-12-09 20:38:30|328.19|324.09|328.11|324.01|328.33|324.23|328.01|323.91|22
1639082320000|2021-12-09 20:38:40|328.1|324|328.23|324.13|328.23|324.13|328.07|323.97|15
1639082330000|2021-12-09 20:38:50|328.24|324.14|328.41|324.31|328.47|324.37|328.14|324.04|16
1639082340000|2021-12-09 20:39:00|328.4|324.3|328.62|324.52|328.62|324.52|328.33|324.23|24
1639082350000|2021-12-09 20:39:10|328.65|324.55|328.67|324.57|328.78|324.68|328.62|324.52|19
1639082360000|2021-12-09 20:39:20|328.68|324.58|328.62|324.52|328.8|324.7|328.62|324.52|24
1639082370000|2021-12-09 20:39:30|328.63|324.53|328.59|324.49|328.65|324.55|328.46|324.36|21
1639082380000|2021-12-09 20:39:40|328.6|324.5|328.69|324.59|328.79|324.69|328.52|324.42|23
1639082390000|2021-12-09 20:39:50|328.71|324.61|329.01|324.91|329.01|324.91|328.71|324.61|18
1639082400000|2021-12-09 20:40:00|329.02|324.92|328.87|324.77|329.02|324.92|328.8|324.7|23
1639082410000|2021-12-09 20:40:10|328.78|324.68|328.86|324.76|328.86|324.76|328.64|324.54|17
1639082420000|2021-12-09 20:40:20|328.85|324.75|328.75|324.65|329.02|324.92|328.75|324.65|24
1639082430000|2021-12-09 20:40:30|328.74|324.64|328.57|324.47|328.75|324.65|328.46|324.36|27
1639082440000|2021-12-09 20:40:40|328.56|324.46|328.53|324.43|328.6|324.5|328.47|324.37|16
1639082450000|2021-12-09 20:40:50|328.52|324.42|328|323.9|328.52|324.42|328|323.9|19
1639082460000|2021-12-09 20:41:00|328.02|323.92|328.03|323.93|328.23|324.13|328.01|323.91|25
1639082470000|2021-12-09 20:41:10|328.15|324.05|328.19|324.09|328.23|324.13|328.04|323.94|17
1639082480000|2021-12-09 20:41:20|328.13|324.03|328.06|323.96|328.21|324.11|327.96|323.86|23
1639082490000|2021-12-09 20:41:30|328.2|324.1|328.07|323.97|328.24|324.14|328.07|323.97|10
1639082500000|2021-12-09 20:41:40|328.11|324.01|328.11|324.01|328.14|324.04|328.02|323.92|9
1639082510000|2021-12-09 20:41:50|328.21|324.11|328.09|323.99|328.21|324.11|328.04|323.94|18
1639082520000|2021-12-09 20:42:00|328.08|323.98|327.98|323.88|328.15|324.05|327.98|323.88|10
1639082530000|2021-12-09 20:42:10|328.13|324.03|327.96|323.86|328.13|324.03|327.94|323.84|14
1639082540000|2021-12-09 20:42:20|327.95|323.85|327.88|323.78|327.96|323.86|327.86|323.76|9
1639082550000|2021-12-09 20:42:30|327.87|323.77|327.55|323.45|327.87|323.77|327.55|323.45|12
1639082560000|2021-12-09 20:42:40|327.6|323.5|327.62|323.52|327.64|323.54|327.47|323.37|23
1639082570000|2021-12-09 20:42:50|327.57|323.47|327.58|323.48|327.68|323.58|327.46|323.36|17
1639082580000|2021-12-09 20:43:00|327.59|323.49|327.72|323.62|327.72|323.62|327.59|323.49|9
1639082590000|2021-12-09 20:43:10|327.66|323.56|327.48|323.38|327.77|323.67|327.45|323.35|12
1639082600000|2021-12-09 20:43:20|327.47|323.37|327.28|323.18|327.47|323.37|327.21|323.11|15
1639082610000|2021-12-09 20:43:30|327.3|323.2|327.15|323.05|327.35|323.25|327.11|323.01|20
1639082620000|2021-12-09 20:43:40|327.08|322.98|327.26|323.16|327.31|323.21|327.04|322.94|31
1639082630000|2021-12-09 20:43:50|327.31|323.21|327.6|323.5|327.65|323.55|327.31|323.21|24
1639082640000|2021-12-09 20:44:00|327.58|323.48|327.76|323.66|327.76|323.66|327.38|323.28|29
1639082650000|2021-12-09 20:44:10|327.85|323.75|327.44|323.34|327.88|323.78|327.44|323.34|31
1639082660000|2021-12-09 20:44:20|327.36|323.26|327.38|323.28|327.44|323.34|327.28|323.18|23
1639082670000|2021-12-09 20:44:30|327.37|323.27|327.35|323.25|327.53|323.43|327.35|323.25|25
1639082680000|2021-12-09 20:44:40|327.36|323.26|327.47|323.37|327.55|323.45|327.3|323.2|21
1639082690000|2021-12-09 20:44:50|327.43|323.33|327.47|323.37|327.51|323.41|327.33|323.23|25
1639082700000|2021-12-09 20:45:00|327.36|323.26|327.43|323.33|327.54|323.44|327.36|323.26|22
1639082710000|2021-12-09 20:45:10|327.42|323.32|327.34|323.24|327.42|323.32|327.23|323.13|24
1639082720000|2021-12-09 20:45:20|327.25|323.15|327.2|323.1|327.33|323.23|327.09|322.99|15
1639082730000|2021-12-09 20:45:30|327.17|323.07|326.88|322.78|327.19|323.09|326.81|322.71|18
1639082740000|2021-12-09 20:45:40|326.83|322.73|326.82|322.72|326.97|322.87|326.82|322.72|23
1639082750000|2021-12-09 20:45:50|326.93|322.83|326.88|322.78|326.93|322.83|326.73|322.63|10
1639082760000|2021-12-09 20:46:00|326.85|322.75|326.88|322.78|326.97|322.87|326.8|322.7|11
1639082770000|2021-12-09 20:46:10|326.87|322.77|326.87|322.77|326.87|322.77|326.79|322.69|3
1639082780000|2021-12-09 20:46:20|326.9|322.8|326.79|322.69|326.95|322.85|326.79|322.69|15
1639082790000|2021-12-09 20:46:30|326.75|322.65|326.88|322.78|326.88|322.78|326.74|322.64|16
1639082800000|2021-12-09 20:46:40|326.89|322.79|327.2|323.1|327.25|323.15|326.86|322.76|20
1639082810000|2021-12-09 20:46:50|327.24|323.14|327.4|323.3|327.45|323.35|327.18|323.08|20
1639082820000|2021-12-09 20:47:00|327.42|323.32|327.47|323.37|327.58|323.48|327.42|323.32|18
1639082830000|2021-12-09 20:47:10|327.46|323.36|327.42|323.32|327.63|323.53|327.42|323.32|22
1639082840000|2021-12-09 20:47:20|327.36|323.26|327.38|323.28|327.47|323.37|327.27|323.17|17
1639082850000|2021-12-09 20:47:30|327.39|323.29|326.99|322.89|327.4|323.3|326.97|322.87|18
1639082860000|2021-12-09 20:47:40|326.98|322.88|326.99|322.89|327.04|322.94|326.82|322.72|10
1639082870000|2021-12-09 20:47:50|327.01|322.91|327.5|323.4|327.65|323.55|327.01|322.91|26
1639082880000|2021-12-09 20:48:00|327.53|323.43|327.84|323.74|327.84|323.74|327.5|323.4|20
1639082890000|2021-12-09 20:48:10|327.81|323.71|328.14|324.04|328.14|324.04|327.81|323.71|21
1639082900000|2021-12-09 20:48:20|328.17|324.07|328.4|324.3|328.4|324.3|328.09|323.99|9
1639082910000|2021-12-09 20:48:30|328.5|324.4|328.21|324.11|328.68|324.58|328.21|324.11|19
1639082920000|2021-12-09 20:48:40|328.22|324.12|328.3|324.2|328.38|324.28|328.19|324.09|18
1639082930000|2021-12-09 20:48:50|328.31|324.21|328.25|324.15|328.45|324.35|328.24|324.14|17
1639082940000|2021-12-09 20:49:00|328.23|324.13|328.24|324.14|328.31|324.21|328.19|324.09|11
1639082950000|2021-12-09 20:49:10|328.21|324.11|327.92|323.82|328.21|324.11|327.85|323.75|18
1639082960000|2021-12-09 20:49:20|327.93|323.83|327.88|323.78|327.93|323.83|327.79|323.69|10
1639082970000|2021-12-09 20:49:30|327.91|323.81|327.72|323.62|327.91|323.81|327.72|323.62|13
1639082980000|2021-12-09 20:49:40|327.73|323.63|327.6|323.5|327.74|323.64|327.6|323.5|6
1639082990000|2021-12-09 20:49:50|327.62|323.52|327.76|323.66|327.85|323.75|327.57|323.47|17
1639083000000|2021-12-09 20:50:00|327.68|323.58|327.26|323.16|327.68|323.58|327.21|323.11|28
1639083010000|2021-12-09 20:50:10|327.28|323.18|327.17|323.07|327.35|323.25|327.08|322.98|21
1639083020000|2021-12-09 20:50:20|327.21|323.11|327.26|323.16|327.28|323.18|327.1|323|20
1639083030000|2021-12-09 20:50:30|327.27|323.17|327.38|323.28|327.45|323.35|327.24|323.14|16
1639083040000|2021-12-09 20:50:40|327.43|323.33|327.35|323.25|327.55|323.45|327.35|323.25|14
1639083050000|2021-12-09 20:50:50|327.4|323.3|327.25|323.15|327.46|323.36|327.25|323.15|13
1639083060000|2021-12-09 20:51:00|327.36|323.26|327.55|323.45|327.64|323.54|327.26|323.16|24
1639083070000|2021-12-09 20:51:10|327.6|323.5|327.82|323.72|327.91|323.81|327.6|323.5|19
1639083080000|2021-12-09 20:51:20|327.8|323.7|327.8|323.7|327.87|323.77|327.77|323.67|16
1639083090000|2021-12-09 20:51:30|327.79|323.69|327.75|323.65|327.88|323.78|327.71|323.61|16
1639083100000|2021-12-09 20:51:40|327.76|323.66|327.7|323.6|327.77|323.67|327.68|323.58|11
1639083110000|2021-12-09 20:51:50|327.75|323.65|327.61|323.51|327.76|323.66|327.61|323.51|6
1639083120000|2021-12-09 20:52:00|327.68|323.58|327.95|323.85|327.95|323.85|327.57|323.47|19
1639083130000|2021-12-09 20:52:10|328|323.9|327.98|323.88|328.08|323.98|327.96|323.86|15
1639083140000|2021-12-09 20:52:20|327.85|323.75|327.44|323.34|327.89|323.79|327.44|323.34|21
1639083150000|2021-12-09 20:52:30|327.45|323.35|327.76|323.66|327.76|323.66|327.45|323.35|23
1639083160000|2021-12-09 20:52:40|327.77|323.67|327.72|323.62|327.86|323.76|327.64|323.54|12
1639083170000|2021-12-09 20:52:50|327.77|323.67|327.85|323.75|327.88|323.78|327.77|323.67|15
1639083180000|2021-12-09 20:53:00|327.86|323.76|327.86|323.76|327.88|323.78|327.8|323.7|7
1639083190000|2021-12-09 20:53:10|327.85|323.75|327.76|323.66|327.88|323.78|327.73|323.63|20
1639083200000|2021-12-09 20:53:20|327.77|323.67|327.62|323.52|327.8|323.7|327.62|323.52|13
1639083210000|2021-12-09 20:53:30|327.59|323.49|327.5|323.4|327.59|323.49|327.45|323.35|15
1639083220000|2021-12-09 20:53:40|327.41|323.31|327.26|323.16|327.41|323.31|327.21|323.11|13
1639083230000|2021-12-09 20:53:50|327.23|323.13|327.19|323.09|327.32|323.22|327.19|323.09|19
1639083240000|2021-12-09 20:54:00|327.27|323.17|327.29|323.19|327.31|323.21|327.25|323.15|9
1639083250000|2021-12-09 20:54:10|327.15|323.05|327.16|323.06|327.17|323.07|327.06|322.96|14
1639083260000|2021-12-09 20:54:20|327.19|323.09|327.55|323.45|327.55|323.45|327.18|323.08|21
1639083270000|2021-12-09 20:54:30|327.53|323.43|327.11|323.01|327.55|323.45|327.11|323.01|19
1639083280000|2021-12-09 20:54:40|327.09|322.99|327.16|323.06|327.24|323.14|327.04|322.94|16
1639083290000|2021-12-09 20:54:50|327.15|323.05|327.16|323.06|327.25|323.15|326.92|322.82|16
1639083300000|2021-12-09 20:55:00|327.15|323.05|327.28|323.18|327.28|323.18|327.1|323|20
1639083310000|2021-12-09 20:55:10|327.23|323.13|327.43|323.33|327.5|323.4|327.23|323.13|19
1639083320000|2021-12-09 20:55:20|327.46|323.36|326.96|322.86|327.47|323.37|326.96|322.86|20
1639083330000|2021-12-09 20:55:30|327.14|323.04|327.11|323.01|327.16|323.06|327.08|322.98|15
1639083340000|2021-12-09 20:55:40|327.02|322.92|327.09|322.99|327.15|323.05|327.02|322.92|9
1639083350000|2021-12-09 20:55:50|327.1|323|327.05|322.95|327.1|323|327.05|322.95|5
1639083360000|2021-12-09 20:56:00|327.04|322.94|327.01|322.91|327.1|323|327.01|322.91|9
1639083370000|2021-12-09 20:56:10|327.02|322.92|326.84|322.74|327.02|322.92|326.84|322.74|14
1639083380000|2021-12-09 20:56:20|326.87|322.77|327.04|322.94|327.04|322.94|326.84|322.74|11
1639083390000|2021-12-09 20:56:30|327.1|323|327.16|323.06|327.17|323.07|327.1|323|13
1639083400000|2021-12-09 20:56:40|327.17|323.07|327.59|323.49|327.6|323.5|327.16|323.06|22
1639083410000|2021-12-09 20:56:50|327.6|323.5|327.77|323.67|327.9|323.8|327.59|323.49|24
1639083420000|2021-12-09 20:57:00|327.79|323.69|328.05|323.95|328.11|324.01|327.69|323.59|18
1639083430000|2021-12-09 20:57:10|328.14|324.04|328.24|324.14|328.25|324.15|328.06|323.96|25
1639083440000|2021-12-09 20:57:20|328.18|324.08|328.15|324.05|328.38|324.28|328.15|324.05|18
1639083450000|2021-12-09 20:57:30|328.16|324.06|328.07|323.97|328.36|324.26|328.05|323.95|15
1639083460000|2021-12-09 20:57:40|328.26|324.16|328.28|324.18|328.34|324.24|328.14|324.04|11
1639083470000|2021-12-09 20:57:50|328.23|324.13|328.14|324.04|328.33|324.23|328.14|324.04|11
1639083480000|2021-12-09 20:58:00|328.06|323.96|328.29|324.19|328.3|324.2|328.06|323.96|11
1639083490000|2021-12-09 20:58:10|328.38|324.28|328.2|324.1|328.39|324.29|328.1|324|19
1639083500000|2021-12-09 20:58:20|328.22|324.12|328.21|324.11|328.3|324.2|328.18|324.08|8
1639083510000|2021-12-09 20:58:30|328.3|324.2|328.59|324.49|328.64|324.54|328.21|324.11|22
1639083520000|2021-12-09 20:58:40|328.45|324.35|328.46|324.36|328.47|324.37|328.25|324.15|20
1639083530000|2021-12-09 20:58:50|328.49|324.39|328.56|324.46|328.59|324.49|328.39|324.29|28
1639083540000|2021-12-09 20:59:00|328.54|324.44|328.75|324.65|328.75|324.65|328.47|324.37|23
1639083550000|2021-12-09 20:59:10|328.85|324.75|328.76|324.66|328.87|324.77|328.56|324.46|23
1639083560000|2021-12-09 20:59:20|328.81|324.71|329.22|325.12|329.23|325.13|328.75|324.65|28
1639083570000|2021-12-09 20:59:30|329.37|325.27|329.5|325.4|329.69|325.59|329.28|325.18|32
1639083580000|2021-12-09 20:59:40|329.53|325.43|329.3|325.2|329.71|325.61|329.25|325.15|25
1639083590000|2021-12-09 20:59:50|329.35|325.25|329.43|325.33|329.51|325.41|329.17|325.07|29
1639083600000|2021-12-09 21:00:00|329.5|325.4|329.5|325.4|329.51|325.41|329.26|325.16|23
1639083610000|2021-12-09 21:00:10|329.51|325.41|329.6|325.5|329.6|325.5|329.48|325.38|17
1639083620000|2021-12-09 21:00:20|329.61|325.51|329.55|325.45|329.76|325.66|329.49|325.39|18
1639083630000|2021-12-09 21:00:30|329.53|325.43|329.8|325.7|329.8|325.7|329.51|325.41|20
1639083640000|2021-12-09 21:00:40|329.74|325.64|329.55|325.45|329.93|325.83|329.55|325.45|21
1639083650000|2021-12-09 21:00:50|329.59|325.49|329.58|325.48|329.8|325.7|329.56|325.46|26
1639083660000|2021-12-09 21:01:00|329.59|325.49|329.67|325.57|329.74|325.64|329.59|325.49|16
1639083670000|2021-12-09 21:01:10|329.61|325.51|329.42|325.32|329.63|325.53|329.32|325.22|19
1639083680000|2021-12-09 21:01:20|329.38|325.28|329.59|325.49|329.61|325.51|329.38|325.28|18
1639083690000|2021-12-09 21:01:30|329.58|325.48|329.7|325.6|329.7|325.6|329.55|325.45|17
1639083700000|2021-12-09 21:01:40|329.71|325.61|329.71|325.61|329.78|325.68|329.71|325.61|14
1639083710000|2021-12-09 21:01:50|329.72|325.62|329.7|325.6|329.73|325.63|329.65|325.55|13
1639083720000|2021-12-09 21:02:00|329.71|325.61|329.68|325.58|329.74|325.64|329.63|325.53|16
1639083730000|2021-12-09 21:02:10|329.7|325.6|329.69|325.59|329.73|325.63|329.68|325.58|13
1639083740000|2021-12-09 21:02:20|329.68|325.58|329.37|325.27|329.68|325.58|329.36|325.26|14
1639083750000|2021-12-09 21:02:30|329.39|325.29|329.15|325.05|329.39|325.29|329.15|325.05|13
1639083760000|2021-12-09 21:02:40|329.16|325.06|329.22|325.12|329.27|325.17|329.14|325.04|15
1639083770000|2021-12-09 21:02:50|329.23|325.13|329.26|325.16|329.26|325.16|329.15|325.05|13
1639083780000|2021-12-09 21:03:00|329.25|325.15|329.11|325.01|329.25|325.15|328.99|324.89|18
1639083790000|2021-12-09 21:03:10|329.1|325|328.76|324.66|329.1|325|328.64|324.54|24
1639083800000|2021-12-09 21:03:20|328.75|324.65|328.53|324.43|328.75|324.65|328.53|324.43|13
1639083810000|2021-12-09 21:03:30|328.49|324.39|328.36|324.26|328.52|324.42|328.36|324.26|15
1639083820000|2021-12-09 21:03:40|328.39|324.29|328.34|324.24|328.45|324.35|328.3|324.2|25
1639083830000|2021-12-09 21:03:50|328.35|324.25|328.28|324.18|328.38|324.28|328.2|324.1|17
1639083840000|2021-12-09 21:04:00|328.33|324.23|328.21|324.11|328.33|324.23|328.15|324.05|12
1639083850000|2021-12-09 21:04:10|328.02|323.92|328.19|324.09|328.29|324.19|328.02|323.92|13
1639083860000|2021-12-09 21:04:20|328.1|324|328.05|323.95|328.24|324.14|328.01|323.91|15
1639083870000|2021-12-09 21:04:30|327.89|323.79|328.14|324.04|328.14|324.04|327.89|323.79|10
1639083880000|2021-12-09 21:04:40|328.13|324.03|328.05|323.95|328.14|324.04|328.05|323.95|8
1639083890000|2021-12-09 21:04:50|328.08|323.98|327.96|323.86|328.08|323.98|327.95|323.85|16
1639083900000|2021-12-09 21:05:00|327.98|323.88|327.94|323.84|328.06|323.96|327.92|323.82|16
1639083910000|2021-12-09 21:05:10|327.93|323.83|327.66|323.56|327.93|323.83|327.65|323.55|16
1639083920000|2021-12-09 21:05:20|327.65|323.55|327.81|323.71|327.84|323.74|327.65|323.55|14
1639083930000|2021-12-09 21:05:30|327.82|323.72|328.09|323.99|328.09|323.99|327.74|323.64|19
1639083940000|2021-12-09 21:05:40|328.08|323.98|327.87|323.77|328.1|324|327.86|323.76|11
1639083950000|2021-12-09 21:05:50|327.86|323.76|328.01|323.91|328.05|323.95|327.72|323.62|22
1639083960000|2021-12-09 21:06:00|328.15|324.05|328.01|323.91|328.23|324.13|327.97|323.87|14
1639083970000|2021-12-09 21:06:10|328.11|324.01|327.95|323.85|328.16|324.06|327.82|323.72|18
1639083980000|2021-12-09 21:06:20|327.98|323.88|327.89|323.79|327.98|323.88|327.75|323.65|8
1639083990000|2021-12-09 21:06:30|327.88|323.78|327.99|323.89|328.07|323.97|327.78|323.68|13
1639084000000|2021-12-09 21:06:40|327.98|323.88|328.45|324.35|328.45|324.35|327.98|323.88|26
1639084010000|2021-12-09 21:06:50|328.46|324.36|328.24|324.14|328.46|324.36|328.24|324.14|13
1639084020000|2021-12-09 21:07:00|328.23|324.13|328.36|324.26|328.36|324.26|328.23|324.13|11
1639084030000|2021-12-09 21:07:10|328.2|324.1|328.72|324.62|328.72|324.62|328.2|324.1|30
1639084040000|2021-12-09 21:07:20|328.77|324.67|328.56|324.46|328.83|324.73|328.55|324.45|17
1639084050000|2021-12-09 21:07:30|328.57|324.47|328.72|324.62|328.85|324.75|328.57|324.47|18
1639084060000|2021-12-09 21:07:40|328.76|324.66|328.85|324.75|328.97|324.87|328.73|324.63|16
1639084070000|2021-12-09 21:07:50|328.84|324.74|328.8|324.7|328.85|324.75|328.76|324.66|10
1639084080000|2021-12-09 21:08:00|328.81|324.71|328.74|324.64|328.91|324.81|328.74|324.64|8
1639084090000|2021-12-09 21:08:10|328.83|324.73|328.92|324.82|328.94|324.84|328.68|324.58|12
1639084100000|2021-12-09 21:08:20|328.91|324.81|329.08|324.98|329.08|324.98|328.9|324.8|12
1639084110000|2021-12-09 21:08:30|328.95|324.85|329.29|325.19|329.29|325.19|328.95|324.85|14
1639084120000|2021-12-09 21:08:40|329.31|325.21|329.35|325.25|329.36|325.26|329.24|325.14|12
1639084130000|2021-12-09 21:08:50|329.36|325.26|329.37|325.27|329.4|325.3|329.36|325.26|6
1639084140000|2021-12-09 21:09:00|329.3|325.2|329.52|325.42|329.56|325.46|329.3|325.2|18
1639084150000|2021-12-09 21:09:10|329.5|325.4|329.35|325.25|329.5|325.4|329.29|325.19|15
1639084160000|2021-12-09 21:09:20|329.34|325.24|329.45|325.35|329.65|325.55|329.34|325.24|26
1639084170000|2021-12-09 21:09:30|329.44|325.34|329.34|325.24|329.44|325.34|329.17|325.07|14
1639084180000|2021-12-09 21:09:40|329.32|325.22|329.21|325.11|329.35|325.25|329.21|325.11|11
1639084190000|2021-12-09 21:09:50|329.18|325.08|329.15|325.05|329.24|325.14|329.06|324.96|14
1639084200000|2021-12-09 21:10:00|329.11|325.01|329.12|325.02|329.15|325.05|329.05|324.95|15
1639084210000|2021-12-09 21:10:10|328.99|324.89|329.21|325.11|329.24|325.14|328.99|324.89|13
1639084220000|2021-12-09 21:10:20|329.22|325.12|329.55|325.45|329.56|325.46|329.19|325.09|15
1639084230000|2021-12-09 21:10:30|329.54|325.44|329.42|325.32|329.55|325.45|329.36|325.26|21
1639084240000|2021-12-09 21:10:40|329.44|325.34|329.35|325.25|329.45|325.35|329.18|325.08|11
1639084250000|2021-12-09 21:10:50|329.3|325.2|329.15|325.05|329.33|325.23|329.13|325.03|14
1639084260000|2021-12-09 21:11:00|329.16|325.06|329.24|325.14|329.3|325.2|329.16|325.06|10
1639084270000|2021-12-09 21:11:10|329.23|325.13|328.95|324.85|329.24|325.14|328.95|324.85|15
1639084280000|2021-12-09 21:11:20|328.94|324.84|328.94|324.84|328.95|324.85|328.79|324.69|17
1639084290000|2021-12-09 21:11:30|328.95|324.85|328.97|324.87|329.04|324.94|328.83|324.73|18
1639084300000|2021-12-09 21:11:40|329.01|324.91|328.93|324.83|329.09|324.99|328.93|324.83|13
1639084310000|2021-12-09 21:11:50|329|324.9|329.01|324.91|329.01|324.91|328.99|324.89|4
1639084320000|2021-12-09 21:12:00|328.95|324.85|328.92|324.82|329.06|324.96|328.89|324.79|10
1639084330000|2021-12-09 21:12:10|328.93|324.83|329.05|324.95|329.09|324.99|328.93|324.83|8
1639084340000|2021-12-09 21:12:20|328.97|324.87|329.02|324.92|329.02|324.92|328.97|324.87|3
1639084350000|2021-12-09 21:12:30|328.99|324.89|329.13|325.03|329.15|325.05|328.99|324.89|12
1639084360000|2021-12-09 21:12:40|329.14|325.04|329.14|325.04|329.14|325.04|329.08|324.98|7
1639084370000|2021-12-09 21:12:50|329.13|325.03|329.25|325.15|329.25|325.15|329.13|325.03|10
1639084380000|2021-12-09 21:13:00|329.23|325.13|329.22|325.12|329.23|325.13|329.13|325.03|5
1639084390000|2021-12-09 21:13:10|329.16|325.06|329.23|325.13|329.23|325.13|329.16|325.06|8
1639084400000|2021-12-09 21:13:20|329.12|325.02|329.32|325.22|329.44|325.34|329.12|325.02|12
1639084410000|2021-12-09 21:13:30|329.35|325.25|329.43|325.33|329.44|325.34|329.28|325.18|26
1639084420000|2021-12-09 21:13:40|329.36|325.26|329.5|325.4|329.52|325.42|329.32|325.22|10
1639084430000|2021-12-09 21:13:50|329.47|325.37|329.55|325.45|329.64|325.54|329.47|325.37|17
1639084440000|2021-12-09 21:14:00|329.53|325.43|329.59|325.49|329.61|325.51|329.49|325.39|15
1639084450000|2021-12-09 21:14:10|329.56|325.46|329.52|325.42|329.6|325.5|329.49|325.39|16
1639084460000|2021-12-09 21:14:20|329.53|325.43|329.6|325.5|329.6|325.5|329.45|325.35|9
1639084470000|2021-12-09 21:14:30|329.38|325.28|329.27|325.17|329.43|325.33|329.2|325.1|14
1639084480000|2021-12-09 21:14:40|329.26|325.16|329.34|325.24|329.51|325.41|329.23|325.13|19
1639084490000|2021-12-09 21:14:50|329.32|325.22|329.24|325.14|329.34|325.24|329.17|325.07|13
1639084500000|2021-12-09 21:15:00|329.22|325.12|329.1|325|329.22|325.12|329.02|324.92|17
1639084510000|2021-12-09 21:15:10|329.14|325.04|329.26|325.16|329.27|325.17|329.1|325|11
1639084520000|2021-12-09 21:15:20|329.29|325.19|329.29|325.19|329.34|325.24|329.26|325.16|8
1639084530000|2021-12-09 21:15:30|329.24|325.14|329.23|325.13|329.27|325.17|329.1|325|17
1639084540000|2021-12-09 21:15:40|329.22|325.12|329.25|325.15|329.31|325.21|329.22|325.12|8
1639084550000|2021-12-09 21:15:50|329.19|325.09|329.31|325.21|329.41|325.31|329.19|325.09|10
1639084560000|2021-12-09 21:16:00|329.35|325.25|329.31|325.21|329.41|325.31|329.29|325.19|8
1639084570000|2021-12-09 21:16:10|329.3|325.2|329.22|325.12|329.3|325.2|329.22|325.12|5
1639084580000|2021-12-09 21:16:20|329.21|325.11|329.2|325.1|329.21|325.11|329.09|324.99|4
1639084590000|2021-12-09 21:16:30|329.19|325.09|329.13|325.03|329.19|325.09|329.13|325.03|8
1639084600000|2021-12-09 21:16:40|329.12|325.02|328.85|324.75|329.16|325.06|328.69|324.59|20
1639084610000|2021-12-09 21:16:50|328.87|324.77|328.91|324.81|328.94|324.84|328.8|324.7|12
1639084620000|2021-12-09 21:17:00|328.85|324.75|328.9|324.8|328.97|324.87|328.83|324.73|13
1639084630000|2021-12-09 21:17:10|328.89|324.79|328.8|324.7|328.89|324.79|328.77|324.67|11
1639084640000|2021-12-09 21:17:20|328.82|324.72|328.77|324.67|328.88|324.78|328.77|324.67|15
1639084650000|2021-12-09 21:17:30|328.78|324.68|328.7|324.6|328.82|324.72|328.7|324.6|11
1639084660000|2021-12-09 21:17:40|328.69|324.59|328.63|324.53|328.7|324.6|328.6|324.5|9
1639084670000|2021-12-09 21:17:50|328.62|324.52|328.75|324.65|328.79|324.69|328.55|324.45|14
1639084680000|2021-12-09 21:18:00|328.78|324.68|328.86|324.76|329|324.9|328.78|324.68|25
1639084690000|2021-12-09 21:18:10|328.85|324.75|329.4|325.3|329.44|325.34|328.72|324.62|23
1639084700000|2021-12-09 21:18:20|329.38|325.28|329.26|325.16|329.38|325.28|329.2|325.1|12
1639084710000|2021-12-09 21:18:30|329.3|325.2|329.48|325.38|329.48|325.38|329.26|325.16|16
1639084720000|2021-12-09 21:18:40|329.55|325.45|329.81|325.71|329.91|325.81|329.53|325.43|26
1639084730000|2021-12-09 21:18:50|329.84|325.74|329.9|325.8|329.9|325.8|329.71|325.61|16
1639084740000|2021-12-09 21:19:00|329.86|325.76|329.94|325.84|330.01|325.91|329.74|325.64|21
1639084750000|2021-12-09 21:19:10|329.91|325.81|329.89|325.79|330.06|325.96|329.83|325.73|17
1639084760000|2021-12-09 21:19:20|329.9|325.8|329.84|325.74|329.99|325.89|329.77|325.67|21
1639084770000|2021-12-09 21:19:30|329.83|325.73|329.8|325.7|329.85|325.75|329.66|325.56|16
1639084780000|2021-12-09 21:19:40|329.9|325.8|329.95|325.85|330|325.9|329.78|325.68|17
1639084790000|2021-12-09 21:19:50|329.96|325.86|329.94|325.84|330.04|325.94|329.82|325.72|19
1639084800000|2021-12-09 21:20:00|329.95|325.85|330.06|325.96|330.08|325.98|329.87|325.77|14
1639084810000|2021-12-09 21:20:10|330.05|325.95|329.78|325.68|330.05|325.95|329.78|325.68|12
1639084820000|2021-12-09 21:20:20|329.87|325.77|330.04|325.94|330.07|325.97|329.87|325.77|15
1639084830000|2021-12-09 21:20:30|330.06|325.96|329.97|325.87|330.06|325.96|329.97|325.87|20
1639084840000|2021-12-09 21:20:40|329.98|325.88|330.03|325.93|330.04|325.94|329.95|325.85|13
1639084850000|2021-12-09 21:20:50|330.01|325.91|329.77|325.67|330.01|325.91|329.64|325.54|18
1639084860000|2021-12-09 21:21:00|329.69|325.59|329.65|325.55|329.71|325.61|329.52|325.42|23
1639084870000|2021-12-09 21:21:10|329.66|325.56|330.05|325.95|330.06|325.96|329.59|325.49|27
1639084880000|2021-12-09 21:21:20|329.96|325.86|329.95|325.85|330.05|325.95|329.95|325.85|7
1639084890000|2021-12-09 21:21:30|329.93|325.83|329.97|325.87|330.01|325.91|329.85|325.75|8
1639084900000|2021-12-09 21:21:40|329.96|325.86|329.77|325.67|329.96|325.86|329.75|325.65|12
1639084910000|2021-12-09 21:21:50|329.79|325.69|329.64|325.54|329.79|325.69|329.58|325.48|12
1639084920000|2021-12-09 21:22:00|329.63|325.53|329.45|325.35|329.63|325.53|329.38|325.28|13
1639084930000|2021-12-09 21:22:10|329.41|325.31|329.57|325.47|329.57|325.47|329.41|325.31|8
1639084940000|2021-12-09 21:22:20|329.56|325.46|329.61|325.51|329.63|325.53|329.49|325.39|9
1639084950000|2021-12-09 21:22:30|329.58|325.48|329.61|325.51|329.61|325.51|329.48|325.38|4
1639084960000|2021-12-09 21:22:40|329.57|325.47|329.45|325.35|329.57|325.47|329.39|325.29|9
1639084970000|2021-12-09 21:22:50|329.4|325.3|329.59|325.49|329.63|325.53|329.39|325.29|12
1639084980000|2021-12-09 21:23:00|329.62|325.52|329.84|325.74|329.86|325.76|329.6|325.5|11
1639084990000|2021-12-09 21:23:10|329.86|325.76|329.84|325.74|330.01|325.91|329.84|325.74|10
1639085000000|2021-12-09 21:23:20|329.83|325.73|329.55|325.45|329.83|325.73|329.49|325.39|15
1639085010000|2021-12-09 21:23:30|329.56|325.46|329.47|325.37|329.56|325.46|329.41|325.31|16
1639085020000|2021-12-09 21:23:40|329.46|325.36|329.57|325.47|329.57|325.47|329.42|325.32|6
1639085030000|2021-12-09 21:23:50|329.56|325.46|329|324.9|329.56|325.46|328.85|324.75|17
1639085040000|2021-12-09 21:24:00|328.97|324.87|328.84|324.74|328.97|324.87|328.82|324.72|14
1639085050000|2021-12-09 21:24:10|328.83|324.73|328.74|324.64|328.88|324.78|328.65|324.55|23
1639085060000|2021-12-09 21:24:20|328.79|324.69|329.13|325.03|329.17|325.07|328.77|324.67|25
1639085070000|2021-12-09 21:24:30|329.14|325.04|329.11|325.01|329.22|325.12|329.05|324.95|20
1639085080000|2021-12-09 21:24:40|329.05|324.95|329.32|325.22|329.34|325.24|329.05|324.95|21
1639085090000|2021-12-09 21:24:50|329.28|325.18|329.24|325.14|329.32|325.22|329.22|325.12|13
1639085100000|2021-12-09 21:25:00|329.23|325.13|328.97|324.87|329.23|325.13|328.7|324.6|14
1639085110000|2021-12-09 21:25:10|328.96|324.86|328.99|324.89|329.03|324.93|328.95|324.85|11
1639085120000|2021-12-09 21:25:20|329.05|324.95|329|324.9|329.05|324.95|328.9|324.8|18
1639085130000|2021-12-09 21:25:30|329.03|324.93|328.98|324.88|329.03|324.93|328.9|324.8|19
1639085140000|2021-12-09 21:25:40|328.96|324.86|328.92|324.82|328.96|324.86|328.8|324.7|17
1639085150000|2021-12-09 21:25:50|328.91|324.81|328.67|324.57|328.91|324.81|328.67|324.57|12
1639085160000|2021-12-09 21:26:00|328.7|324.6|328.84|324.74|329.03|324.93|328.7|324.6|12
1639085170000|2021-12-09 21:26:10|328.8|324.7|329.16|325.06|329.16|325.06|328.8|324.7|11
1639085180000|2021-12-09 21:26:20|329.17|325.07|329.27|325.17|329.48|325.38|329.1|325|29
1639085190000|2021-12-09 21:26:30|329.28|325.18|329.13|325.03|329.39|325.29|328.96|324.86|22
1639085200000|2021-12-09 21:26:40|329.14|325.04|329.35|325.25|329.35|325.25|329.09|324.99|22
1639085210000|2021-12-09 21:26:50|329.23|325.13|329.31|325.21|329.35|325.25|329.23|325.13|12
1639085220000|2021-12-09 21:27:00|329.32|325.22|329.49|325.39|329.51|325.41|329.18|325.08|26
1639085230000|2021-12-09 21:27:10|329.38|325.28|329.53|325.43|329.6|325.5|329.36|325.26|21
1639085240000|2021-12-09 21:27:20|329.45|325.35|329.73|325.63|329.76|325.66|329.45|325.35|21
1639085250000|2021-12-09 21:27:30|329.78|325.68|330.08|325.98|330.11|326.01|329.69|325.59|25
1639085260000|2021-12-09 21:27:40|330.1|326|330.02|325.92|330.32|326.22|330.01|325.91|24
1639085270000|2021-12-09 21:27:50|330.04|325.94|330.01|325.91|330.15|326.05|329.95|325.85|19
1639085280000|2021-12-09 21:28:00|329.89|325.79|329.97|325.87|330.13|326.03|329.89|325.79|21
1639085290000|2021-12-09 21:28:10|330.01|325.91|329.95|325.85|330.11|326.01|329.76|325.66|15
1639085300000|2021-12-09 21:28:20|329.96|325.86|329.99|325.89|330.13|326.03|329.84|325.74|23
1639085310000|2021-12-09 21:28:30|329.97|325.87|330.04|325.94|330.14|326.04|329.97|325.87|10
1639085320000|2021-12-09 21:28:40|330.02|325.92|330.13|326.03|330.13|326.03|329.92|325.82|14
1639085330000|2021-12-09 21:28:50|330.12|326.02|330.04|325.94|330.18|326.08|330.02|325.92|11
1639085340000|2021-12-09 21:29:00|329.97|325.87|329.98|325.88|330.08|325.98|329.95|325.85|19
1639085350000|2021-12-09 21:29:10|329.92|325.82|329.53|325.43|329.93|325.83|329.47|325.37|16
1639085360000|2021-12-09 21:29:20|329.56|325.46|329.64|325.54|329.67|325.57|329.56|325.46|6
1639085370000|2021-12-09 21:29:30|329.7|325.6|329.68|325.58|329.78|325.68|329.58|325.48|14
1639085380000|2021-12-09 21:29:40|329.67|325.57|329.67|325.57|329.73|325.63|329.46|325.36|15
1639085390000|2021-12-09 21:29:50|329.66|325.56|329.72|325.62|329.72|325.62|329.64|325.54|8
1639085400000|2021-12-09 21:30:00|329.61|325.51|329.54|325.44|329.69|325.59|329.54|325.44|10
1639085410000|2021-12-09 21:30:10|329.45|325.35|329.61|325.51|329.61|325.51|329.45|325.35|9
1639085420000|2021-12-09 21:30:20|329.52|325.42|329.66|325.56|329.7|325.6|329.5|325.4|15
1639085430000|2021-12-09 21:30:30|329.65|325.55|329.77|325.67|329.77|325.67|329.62|325.52|5
1639085440000|2021-12-09 21:30:40|329.63|325.53|329.85|325.75|329.85|325.75|329.63|325.53|5
1639085450000|2021-12-09 21:30:50|329.9|325.8|329.98|325.88|329.98|325.88|329.8|325.7|15
1639085460000|2021-12-09 21:31:00|329.97|325.87|329.8|325.7|329.97|325.87|329.69|325.59|16
1639085470000|2021-12-09 21:31:10|329.97|325.87|329.7|325.6|329.97|325.87|329.6|325.5|21
1639085480000|2021-12-09 21:31:20|329.69|325.59|329.69|325.59|329.77|325.67|329.67|325.57|18
1639085490000|2021-12-09 21:31:30|329.74|325.64|329.69|325.59|329.74|325.64|329.69|325.59|7
1639085500000|2021-12-09 21:31:40|329.68|325.58|329.55|325.45|329.68|325.58|329.55|325.45|11
1639085510000|2021-12-09 21:31:50|329.58|325.48|329.63|325.53|329.67|325.57|329.58|325.48|7
1639085520000|2021-12-09 21:32:00|329.49|325.39|329.57|325.47|329.59|325.49|329.49|325.39|4
1639085530000|2021-12-09 21:32:10|329.55|325.45|329.54|325.44|329.55|325.45|329.42|325.32|10
1639085540000|2021-12-09 21:32:20|329.58|325.48|329.44|325.34|329.58|325.48|329.44|325.34|11
1639085550000|2021-12-09 21:32:30|329.32|325.22|329.25|325.15|329.38|325.28|329.16|325.06|16
1639085560000|2021-12-09 21:32:40|329.06|324.96|329.17|325.07|329.29|325.19|329.06|324.96|22
1639085570000|2021-12-09 21:32:50|329.16|325.06|329.28|325.18|329.3|325.2|329.16|325.06|13
1639085580000|2021-12-09 21:33:00|329.27|325.17|329.26|325.16|329.27|325.17|329.09|324.99|5
1639085590000|2021-12-09 21:33:10|329.25|325.15|329.17|325.07|329.25|325.15|329.17|325.07|6
1639085600000|2021-12-09 21:33:20|329.16|325.06|329.22|325.12|329.24|325.14|329.08|324.98|16
1639085610000|2021-12-09 21:33:30|329.19|325.09|329.3|325.2|329.4|325.3|329.15|325.05|13
1639085620000|2021-12-09 21:33:40|329.36|325.26|329.32|325.22|329.37|325.27|329.23|325.13|9
1639085630000|2021-12-09 21:33:50|329.31|325.21|329.31|325.21|329.32|325.22|329.11|325.01|6
1639085640000|2021-12-09 21:34:00|329.34|325.24|329.25|325.15|329.34|325.24|329.17|325.07|8
1639085650000|2021-12-09 21:34:10|329.26|325.16|329.21|325.11|329.3|325.2|329.18|325.08|9
1639085660000|2021-12-09 21:34:20|329.13|325.03|329.2|325.1|329.2|325.1|329.06|324.96|9
1639085670000|2021-12-09 21:34:30|329.19|325.09|329.2|325.1|329.2|325.1|329.08|324.98|8
1639085680000|2021-12-09 21:34:40|329.1|325|329.24|325.14|329.25|325.15|329.1|325|7
1639085690000|2021-12-09 21:34:50|329.25|325.15|329.24|325.14|329.25|325.15|329.17|325.07|3
1639085700000|2021-12-09 21:35:00|329.28|325.18|329.35|325.25|329.35|325.25|329.25|325.15|7
1639085710000|2021-12-09 21:35:10|329.38|325.28|329.24|325.14|329.38|325.28|329.24|325.14|7
1639085720000|2021-12-09 21:35:20|329.22|325.12|329.26|325.16|329.26|325.16|329.17|325.07|5
1639085730000|2021-12-09 21:35:30|329.27|325.17|329.22|325.12|329.29|325.19|329.22|325.12|10
1639085740000|2021-12-09 21:35:40|329.23|325.13|329.13|325.03|329.23|325.13|329.09|324.99|18
1639085750000|2021-12-09 21:35:50|329.12|325.02|329.12|325.02|329.24|325.14|329.06|324.96|17
1639085760000|2021-12-09 21:36:00|329.06|324.96|329.12|325.02|329.15|325.05|329.06|324.96|8
1639085770000|2021-12-09 21:36:10|329.13|325.03|329.23|325.13|329.25|325.15|329.01|324.91|13
1639085780000|2021-12-09 21:36:20|329.24|325.14|329.23|325.13|329.24|325.14|329.15|325.05|11
1639085790000|2021-12-09 21:36:30|329.22|325.12|329.14|325.04|329.22|325.12|329.14|325.04|6
1639085800000|2021-12-09 21:36:40|329.12|325.02|329.06|324.96|329.12|325.02|329.03|324.93|10
1639085810000|2021-12-09 21:36:50|329.09|324.99|329.05|324.95|329.09|324.99|329.04|324.94|6
1639085820000|2021-12-09 21:37:00|329.1|325|329.07|324.97|329.1|325|328.96|324.86|9
1639085830000|2021-12-09 21:37:10|329.06|324.96|329.05|324.95|329.06|324.96|329.05|324.95|2
1639085840000|2021-12-09 21:37:20|329.13|325.03|329.24|325.14|329.28|325.18|329|324.9|10
1639085850000|2021-12-09 21:37:30|329.18|325.08|329.24|325.14|329.28|325.18|329.18|325.08|10
1639085860000|2021-12-09 21:37:40|329.28|325.18|329.22|325.12|329.28|325.18|329.22|325.12|3
1639085870000|2021-12-09 21:37:50|329.23|325.13|329.28|325.18|329.28|325.18|329.23|325.13|3
1639085880000|2021-12-09 21:38:00|329.31|325.21|329.28|325.18|329.33|325.23|329.28|325.18|3
1639085890000|2021-12-09 21:38:10|329.31|325.21|329.52|325.42|329.58|325.48|329.31|325.21|17
1639085900000|2021-12-09 21:38:20|329.54|325.44|329.56|325.46|329.56|325.46|329.52|325.42|4
1639085910000|2021-12-09 21:38:30|329.57|325.47|329.89|325.79|329.98|325.88|329.55|325.45|20
1639085920000|2021-12-09 21:38:40|329.9|325.8|329.67|325.57|329.99|325.89|329.65|325.55|23
1639085930000|2021-12-09 21:38:50|329.74|325.64|329.78|325.68|329.78|325.68|329.64|325.54|9
1639085940000|2021-12-09 21:39:00|329.71|325.61|329.93|325.83|329.97|325.87|329.67|325.57|18
1639085950000|2021-12-09 21:39:10|329.95|325.85|330.02|325.92|330.02|325.92|329.91|325.81|8
1639085960000|2021-12-09 21:39:20|330.03|325.93|330.16|326.06|330.16|326.06|330.01|325.91|17
1639085970000|2021-12-09 21:39:30|330.19|326.09|330.21|326.11|330.21|326.11|330.11|326.01|7
1639085980000|2021-12-09 21:39:40|330.22|326.12|330.07|325.97|330.29|326.19|330.07|325.97|16
1639085990000|2021-12-09 21:39:50|330.15|326.05|330.22|326.12|330.29|326.19|330.07|325.97|9
1639086000000|2021-12-09 21:40:00|330.31|326.21|330.29|326.19|330.33|326.23|330.21|326.11|18
1639086010000|2021-12-09 21:40:10|330.3|326.2|330.27|326.17|330.33|326.23|330.2|326.1|14
1639086020000|2021-12-09 21:40:20|330.15|326.05|330.23|326.13|330.32|326.22|330.15|326.05|7
1639086030000|2021-12-09 21:40:30|330.24|326.14|330.13|326.03|330.32|326.22|330.06|325.96|13
1639086040000|2021-12-09 21:40:40|330.14|326.04|330.08|325.98|330.16|326.06|329.97|325.87|12
1639086050000|2021-12-09 21:40:50|330.19|326.09|330.07|325.97|330.19|326.09|330.05|325.95|7
1639086060000|2021-12-09 21:41:00|330.04|325.94|330.09|325.99|330.09|325.99|329.89|325.79|9
1639086070000|2021-12-09 21:41:10|330.08|325.98|330|325.9|330.08|325.98|330|325.9|2
1639086080000|2021-12-09 21:41:20|330.06|325.96|330.06|325.96|330.06|325.96|330.06|325.96|1
1639086090000|2021-12-09 21:41:30|329.94|325.84|329.8|325.7|330.06|325.96|329.8|325.7|8
1639086100000|2021-12-09 21:41:40|329.82|325.72|329.9|325.8|329.9|325.8|329.74|325.64|5
1639086110000|2021-12-09 21:41:50|329.89|325.79|329.88|325.78|329.89|325.79|329.78|325.68|4
1639086120000|2021-12-09 21:42:00|329.85|325.75|329.77|325.67|329.85|325.75|329.65|325.55|13
1639086130000|2021-12-09 21:42:10|329.78|325.68|329.85|325.75|329.87|325.77|329.74|325.64|22
1639086140000|2021-12-09 21:42:20|329.83|325.73|329.81|325.71|329.83|325.73|329.81|325.71|3
1639086150000|2021-12-09 21:42:30|329.83|325.73|330.22|326.12|330.22|326.12|329.76|325.66|28
1639086160000|2021-12-09 21:42:40|330.44|326.34|330.57|326.47|330.66|326.56|330.26|326.16|28
1639086170000|2021-12-09 21:42:50|330.56|326.46|330.35|326.25|330.57|326.47|330.25|326.15|18
1639086180000|2021-12-09 21:43:00|330.36|326.26|330.38|326.28|330.45|326.35|330.22|326.12|25
1639086190000|2021-12-09 21:43:10|330.4|326.3|330.3|326.2|330.4|326.3|330.04|325.94|8
1639086200000|2021-12-09 21:43:20|330.16|326.06|330.42|326.32|330.49|326.39|330.16|326.06|17
1639086210000|2021-12-09 21:43:30|330.4|326.3|330.56|326.46|330.56|326.46|330.4|326.3|8
1639086220000|2021-12-09 21:43:40|330.43|326.33|330.34|326.24|330.57|326.47|330.34|326.24|6
1639086230000|2021-12-09 21:43:50|330.48|326.38|330.57|326.47|330.57|326.47|330.4|326.3|10
1639086240000|2021-12-09 21:44:00|330.58|326.48|330.65|326.55|330.71|326.61|330.47|326.37|20
1639086250000|2021-12-09 21:44:10|330.83|326.73|331.19|327.09|331.22|327.12|330.74|326.64|23
1639086260000|2021-12-09 21:44:20|331.08|326.98|331.08|326.98|331.23|327.13|330.82|326.72|27
1639086270000|2021-12-09 21:44:30|331.03|326.93|331.14|327.04|331.2|327.1|330.99|326.89|29
1639086280000|2021-12-09 21:44:40|331.17|327.07|331.38|327.28|331.5|327.4|331.17|327.07|18
1639086290000|2021-12-09 21:44:50|331.37|327.27|331.49|327.39|331.52|327.42|331.31|327.21|21
1639086300000|2021-12-09 21:45:00|331.5|327.4|331.55|327.45|331.75|327.65|331.49|327.39|23
1639086310000|2021-12-09 21:45:10|331.63|327.53|331.39|327.29|331.63|327.53|331.34|327.24|23
1639086320000|2021-12-09 21:45:20|331.44|327.34|331.47|327.37|331.62|327.52|331.42|327.32|19
1639086330000|2021-12-09 21:45:30|331.42|327.32|331.39|327.29|331.48|327.38|331.39|327.29|16
1639086340000|2021-12-09 21:45:40|331.37|327.27|331.68|327.58|331.69|327.59|331.35|327.25|22
1639086350000|2021-12-09 21:45:50|331.48|327.38|331.5|327.4|331.65|327.55|331.43|327.33|17
1639086360000|2021-12-09 21:46:00|331.52|327.42|331.6|327.5|331.63|327.53|331.51|327.41|10
1639086370000|2021-12-09 21:46:10|331.64|327.54|331.59|327.49|331.65|327.55|331.47|327.37|15
1639086380000|2021-12-09 21:46:20|331.57|327.47|331.5|327.4|331.57|327.47|331.38|327.28|14
1639086390000|2021-12-09 21:46:30|331.48|327.38|331.47|327.37|331.5|327.4|331.39|327.29|20
1639086400000|2021-12-09 21:46:40|331.48|327.38|331.48|327.38|331.53|327.43|331.4|327.3|10
1639086410000|2021-12-09 21:46:50|331.46|327.36|331.48|327.38|331.53|327.43|331.46|327.36|5
1639086420000|2021-12-09 21:47:00|331.46|327.36|331.38|327.28|331.5|327.4|331.35|327.25|15
1639086430000|2021-12-09 21:47:10|331.37|327.27|331.09|326.99|331.37|327.27|330.91|326.81|19
1639086440000|2021-12-09 21:47:20|331.01|326.91|331.25|327.15|331.25|327.15|331.01|326.91|14
1639086450000|2021-12-09 21:47:30|331.2|327.1|330.96|326.86|331.2|327.1|330.95|326.85|11
1639086460000|2021-12-09 21:47:40|331|326.9|331.03|326.93|331.08|326.98|330.88|326.78|11
1639086470000|2021-12-09 21:47:50|330.99|326.89|331.01|326.91|331.1|327|330.97|326.87|11
1639086480000|2021-12-09 21:48:00|331|326.9|330.97|326.87|331.05|326.95|330.97|326.87|8
1639086490000|2021-12-09 21:48:10|330.96|326.86|330.75|326.65|330.96|326.86|330.58|326.48|13
1639086500000|2021-12-09 21:48:20|330.77|326.67|330.81|326.71|330.85|326.75|330.62|326.52|14
1639086510000|2021-12-09 21:48:30|330.82|326.72|330.63|326.53|330.84|326.74|330.63|326.53|16
1639086520000|2021-12-09 21:48:40|330.61|326.51|330.65|326.55|330.82|326.72|330.52|326.42|23
1639086530000|2021-12-09 21:48:50|330.64|326.54|330.5|326.4|330.64|326.54|330.48|326.38|14
1639086540000|2021-12-09 21:49:00|330.48|326.38|330.55|326.45|330.57|326.47|330.48|326.38|13
1639086550000|2021-12-09 21:49:10|330.54|326.44|330.62|326.52|330.65|326.55|330.51|326.41|14
1639086560000|2021-12-09 21:49:20|330.64|326.54|330.61|326.51|330.69|326.59|330.59|326.49|14
1639086570000|2021-12-09 21:49:30|330.59|326.49|330.56|326.46|330.59|326.49|330.52|326.42|7
1639086580000|2021-12-09 21:49:40|330.51|326.41|330.72|326.62|330.75|326.65|330.48|326.38|24
1639086590000|2021-12-09 21:49:50|330.79|326.69|330.95|326.85|331.04|326.94|330.72|326.62|19
1639086600000|2021-12-09 21:50:00|330.93|326.83|330.95|326.85|330.95|326.85|330.84|326.74|12
1639086610000|2021-12-09 21:50:10|330.96|326.86|331.05|326.95|331.05|326.95|330.83|326.73|15
1639086620000|2021-12-09 21:50:20|331.06|326.96|331.04|326.94|331.06|326.96|330.85|326.75|8
1639086630000|2021-12-09 21:50:30|331.05|326.95|330.95|326.85|331.05|326.95|330.88|326.78|6
1639086640000|2021-12-09 21:50:40|330.92|326.82|330.9|326.8|330.93|326.83|330.88|326.78|6
1639086650000|2021-12-09 21:50:50|330.81|326.71|330.88|326.78|331.07|326.97|330.81|326.71|18
1639086660000|2021-12-09 21:51:00|330.8|326.7|331.06|326.96|331.08|326.98|330.8|326.7|6
1639086670000|2021-12-09 21:51:10|331.09|326.99|331.15|327.05|331.2|327.1|331.06|326.96|18
1639086680000|2021-12-09 21:51:20|331.13|327.03|331.34|327.24|331.34|327.24|331.13|327.03|7
1639086690000|2021-12-09 21:51:30|331.28|327.18|331.33|327.23|331.41|327.31|331.28|327.18|12
1639086700000|2021-12-09 21:51:40|331.29|327.19|331.39|327.29|331.39|327.29|331.29|327.19|4
1639086710000|2021-12-09 21:51:50|331.43|327.33|331.47|327.37|331.52|327.42|331.37|327.27|10
1639086720000|2021-12-09 21:52:00|331.49|327.39|331.64|327.54|331.68|327.58|331.49|327.39|11
1639086730000|2021-12-09 21:52:10|331.6|327.5|331.47|327.37|331.68|327.58|331.47|327.37|12
1639086740000|2021-12-09 21:52:20|331.43|327.33|331.46|327.36|331.58|327.48|331.31|327.21|17
1639086750000|2021-12-09 21:52:30|331.49|327.39|331.54|327.44|331.61|327.51|331.4|327.3|16
1639086760000|2021-12-09 21:52:40|331.53|327.43|331.52|327.42|331.53|327.43|331.51|327.41|3
1639086770000|2021-12-09 21:52:50|331.55|327.45|331.4|327.3|331.55|327.45|331.39|327.29|11
1639086780000|2021-12-09 21:53:00|331.36|327.26|331.37|327.27|331.4|327.3|331.27|327.17|15
1639086790000|2021-12-09 21:53:10|331.39|327.29|331.24|327.14|331.39|327.29|331.24|327.14|11
1639086800000|2021-12-09 21:53:20|331.23|327.13|331.23|327.13|331.23|327.13|331.22|327.12|3
1639086810000|2021-12-09 21:53:30|331.2|327.1|330.85|326.75|331.2|327.1|330.77|326.67|12
1639086820000|2021-12-09 21:53:40|330.7|326.6|330.86|326.76|331.08|326.98|330.7|326.6|9
1639086830000|2021-12-09 21:53:50|330.9|326.8|330.89|326.79|330.91|326.81|330.85|326.75|8
1639086840000|2021-12-09 21:54:00|330.94|326.84|330.94|326.84|331.01|326.91|330.8|326.7|11
1639086850000|2021-12-09 21:54:10|331.01|326.91|330.88|326.78|331.01|326.91|330.88|326.78|5
1639086860000|2021-12-09 21:54:20|330.87|326.77|330.96|326.86|330.97|326.87|330.87|326.77|3
1639086880000|2021-12-09 21:54:40|330.97|326.87|331.08|326.98|331.08|326.98|330.9|326.8|5
1639086890000|2021-12-09 21:54:50|331.04|326.94|331.21|327.11|331.23|327.13|331|326.9|8
1639086900000|2021-12-09 21:55:00|331.09|326.99|331.07|326.97|331.18|327.08|331.01|326.91|8
1639086910000|2021-12-09 21:55:10|330.97|326.87|331|326.9|331.07|326.97|330.94|326.84|8
1639086920000|2021-12-09 21:55:20|330.92|326.82|330.93|326.83|330.99|326.89|330.88|326.78|6
1639086930000|2021-12-09 21:55:30|330.97|326.87|330.95|326.85|330.97|326.87|330.83|326.73|3
1639086940000|2021-12-09 21:55:40|330.94|326.84|330.88|326.78|330.94|326.84|330.88|326.78|10
1639086950000|2021-12-09 21:55:50|330.84|326.74|330.84|326.74|330.95|326.85|330.8|326.7|8
1639086960000|2021-12-09 21:56:00|330.72|326.62|330.84|326.74|330.86|326.76|330.72|326.62|9
1639086970000|2021-12-09 21:56:10|330.83|326.73|330.93|326.83|331|326.9|330.83|326.73|7
1639086980000|2021-12-09 21:56:20|330.85|326.75|330.83|326.73|330.92|326.82|330.82|326.72|13
1639086990000|2021-12-09 21:56:30|330.84|326.74|330.88|326.78|330.89|326.79|330.73|326.63|11
1639087000000|2021-12-09 21:56:40|330.85|326.75|330.83|326.73|330.85|326.75|330.76|326.66|5
1639087010000|2021-12-09 21:56:50|330.75|326.65|330.74|326.64|330.82|326.72|330.74|326.64|6
1639087020000|2021-12-09 21:57:00|330.85|326.75|330.8|326.7|330.86|326.76|330.74|326.64|6
1639087030000|2021-12-09 21:57:10|330.76|326.66|330.7|326.6|330.76|326.66|330.65|326.55|7
1639087040000|2021-12-09 21:57:20|330.62|326.52|330.62|326.52|330.74|326.64|330.57|326.47|9
1639087050000|2021-12-09 21:57:30|330.63|326.53|330.7|326.6|330.76|326.66|330.63|326.53|7
1639087060000|2021-12-09 21:57:40|330.6|326.5|330.8|326.7|330.82|326.72|330.6|326.5|7
1639087070000|2021-12-09 21:57:50|330.9|326.8|330.95|326.85|331.01|326.91|330.9|326.8|5
1639087080000|2021-12-09 21:58:00|330.96|326.86|330.85|326.75|330.96|326.86|330.85|326.75|3
1639087090000|2021-12-09 21:58:10|330.79|326.69|330.85|326.75|330.85|326.75|330.67|326.57|8
1639087100000|2021-12-09 21:58:20|330.72|326.62|330.5|326.4|330.74|326.64|330.49|326.39|15
1639087110000|2021-12-09 21:58:30|330.47|326.37|330.3|326.2|330.47|326.37|330.22|326.12|10
1639087120000|2021-12-09 21:58:40|330.33|326.23|330.49|326.39|330.49|326.39|330.26|326.16|12
1639087130000|2021-12-09 21:58:50|330.42|326.32|330.38|326.28|330.52|326.42|330.34|326.24|5
1639087140000|2021-12-09 21:59:00|330.28|326.18|330.35|326.25|330.35|326.25|330.28|326.18|2
1639087150000|2021-12-09 21:59:10|330.29|326.19|330.32|326.22|330.32|326.22|330.11|326.01|6
1639087160000|2021-12-09 21:59:20|330.2|326.1|330.74|326.64|330.75|326.65|330.2|326.1|13
1639087170000|2021-12-09 21:59:30|330.68|326.58|330.67|326.57|330.68|326.58|330.65|326.55|7
1639087180000|2021-12-09 21:59:40|330.65|326.55|330.49|326.39|330.65|326.55|330.49|326.39|5
1639087190000|2021-12-09 21:59:50|330.5|326.4|330.47|326.37|330.52|326.42|330.44|326.34|10
1639087200000|2021-12-09 22:00:00|330.46|326.36|330.43|326.33|330.47|326.37|330.42|326.32|8
1639087210000|2021-12-09 22:00:10|330.42|326.32|330.51|326.41|330.51|326.41|330.39|326.29|11
1639087220000|2021-12-09 22:00:20|330.52|326.42|330.61|326.51|330.61|326.51|330.5|326.4|6
1639087230000|2021-12-09 22:00:30|330.6|326.5|330.75|326.65|330.76|326.66|330.6|326.5|10
1639087240000|2021-12-09 22:00:40|330.76|326.66|330.9|326.8|331.05|326.95|330.74|326.64|24
1639087250000|2021-12-09 22:00:50|330.86|326.76|330.83|326.73|330.86|326.76|330.83|326.73|2
1639087260000|2021-12-09 22:01:00|330.87|326.77|330.76|326.66|330.87|326.77|330.76|326.66|12
1639087270000|2021-12-09 22:01:10|330.75|326.65|330.76|326.66|330.78|326.68|330.75|326.65|4
1639087280000|2021-12-09 22:01:20|330.75|326.65|330.76|326.66|330.76|326.66|330.74|326.64|6
1639087290000|2021-12-09 22:01:30|330.75|326.65|330.83|326.73|330.92|326.82|330.74|326.64|14
1639087300000|2021-12-09 22:01:40|330.81|326.71|330.67|326.57|330.81|326.71|330.65|326.55|11
1639087310000|2021-12-09 22:01:50|330.68|326.58|330.95|326.85|330.95|326.85|330.64|326.54|15
1639087320000|2021-12-09 22:02:00|330.98|326.88|331.32|327.22|331.35|327.25|330.94|326.84|19
1639087330000|2021-12-09 22:02:10|331.35|327.25|331.33|327.23|331.35|327.25|331.32|327.22|4
1639087340000|2021-12-09 22:02:20|331.35|327.25|331.34|327.24|331.43|327.33|331.31|327.21|18
1639087350000|2021-12-09 22:02:30|331.35|327.25|331.38|327.28|331.38|327.28|331.29|327.19|17
1639087360000|2021-12-09 22:02:40|331.37|327.27|331.59|327.49|331.59|327.49|331.36|327.26|14
1639087370000|2021-12-09 22:02:50|331.55|327.45|331.52|327.42|331.55|327.45|331.48|327.38|11
1639087380000|2021-12-09 22:03:00|331.53|327.43|331.53|327.43|331.6|327.5|331.43|327.33|9
1639087390000|2021-12-09 22:03:10|331.52|327.42|331.56|327.46|331.6|327.5|331.52|327.42|8
1639087400000|2021-12-09 22:03:20|331.54|327.44|331.59|327.49|331.59|327.49|331.54|327.44|4
1639087410000|2021-12-09 22:03:30|331.6|327.5|331.72|327.62|331.72|327.62|331.59|327.49|14
1639087420000|2021-12-09 22:03:40|331.76|327.66|332.17|328.07|332.17|328.07|331.74|327.64|22
1639087430000|2021-12-09 22:03:50|332.15|328.05|332.06|327.96|332.15|328.05|331.91|327.81|19
1639087440000|2021-12-09 22:04:00|332.1|328|332.22|328.12|332.22|328.12|332.02|327.92|10
1639087450000|2021-12-09 22:04:10|332.2|328.1|332.26|328.16|332.26|328.16|332.2|328.1|5
1639087460000|2021-12-09 22:04:20|332.25|328.15|332.24|328.14|332.27|328.17|332.24|328.14|9
1639087470000|2021-12-09 22:04:30|332.26|328.16|332.27|328.17|332.27|328.17|332.24|328.14|7
1639087480000|2021-12-09 22:04:40|332.28|328.18|332.32|328.22|332.43|328.33|332.27|328.17|18
1639087490000|2021-12-09 22:04:50|332.3|328.2|332.4|328.3|332.47|328.37|332.28|328.18|17
1639087500000|2021-12-09 22:05:00|332.43|328.33|332.93|328.83|332.93|328.83|332.42|328.32|18
1639087510000|2021-12-09 22:05:10|332.91|328.81|333.22|329.12|333.41|329.31|332.91|328.81|21
1639087520000|2021-12-09 22:05:20|333.24|329.14|332.86|328.76|333.24|329.14|332.86|328.76|13
1639087530000|2021-12-09 22:05:30|332.84|328.74|332.96|328.86|332.96|328.86|332.81|328.71|14
1639087540000|2021-12-09 22:05:40|332.94|328.84|333.13|329.03|333.28|329.18|332.94|328.84|19
1639087550000|2021-12-09 22:05:50|333.16|329.06|333.12|329.02|333.16|329.06|333.11|329.01|10
1639087560000|2021-12-09 22:06:00|333.11|329.01|332.94|328.84|333.12|329.02|332.93|328.83|10
1639087570000|2021-12-09 22:06:10|332.92|328.82|332.6|328.5|332.92|328.82|332.53|328.43|25
1639087580000|2021-12-09 22:06:20|332.63|328.53|332.68|328.58|332.7|328.6|332.48|328.38|12
1639087590000|2021-12-09 22:06:30|332.65|328.55|332.55|328.45|332.65|328.55|332.52|328.42|16
1639087600000|2021-12-09 22:06:40|332.54|328.44|332.59|328.49|332.61|328.51|332.53|328.43|9
1639087610000|2021-12-09 22:06:50|332.58|328.48|332.58|328.48|332.58|328.48|332.57|328.47|3
1639087620000|2021-12-09 22:07:00|332.56|328.46|332.22|328.12|332.56|328.46|332.22|328.12|12
1639087630000|2021-12-09 22:07:10|332.21|328.11|332.42|328.32|332.45|328.35|332.14|328.04|16
1639087640000|2021-12-09 22:07:20|332.39|328.29|332.43|328.33|332.44|328.34|332.37|328.27|13
1639087650000|2021-12-09 22:07:30|332.44|328.34|332.52|328.42|332.56|328.46|332.44|328.34|10
1639087660000|2021-12-09 22:07:40|332.51|328.41|332.41|328.31|332.55|328.45|332.39|328.29|10
1639087670000|2021-12-09 22:07:50|332.43|328.33|332.4|328.3|332.48|328.38|332.38|328.28|10
1639087680000|2021-12-09 22:08:00|332.41|328.31|332.49|328.39|332.49|328.39|332.4|328.3|16
1639087690000|2021-12-09 22:08:10|332.48|328.38|332.31|328.21|332.48|328.38|332.27|328.17|13
1639087700000|2021-12-09 22:08:20|332.32|328.22|332.38|328.28|332.42|328.32|332.31|328.21|14
1639087710000|2021-12-09 22:08:30|332.37|328.27|332.55|328.45|332.56|328.46|332.35|328.25|14
1639087720000|2021-12-09 22:08:40|332.61|328.51|332.49|328.39|332.62|328.52|332.36|328.26|21
1639087730000|2021-12-09 22:08:50|332.51|328.41|332.47|328.37|332.51|328.41|332.43|328.33|10
1639087740000|2021-12-09 22:09:00|332.46|328.36|332.61|328.51|332.63|328.53|332.46|328.36|16
1639087750000|2021-12-09 22:09:10|332.58|328.48|332.38|328.28|332.58|328.48|332.38|328.28|13
1639087760000|2021-12-09 22:09:20|332.37|328.27|332.38|328.28|332.38|328.28|332.37|328.27|2
1639087770000|2021-12-09 22:09:30|332.37|328.27|332.36|328.26|332.4|328.3|332.36|328.26|9
1639087780000|2021-12-09 22:09:40|332.37|328.27|332.43|328.33|332.45|328.35|332.35|328.25|11
1639087790000|2021-12-09 22:09:50|332.44|328.34|332.4|328.3|332.48|328.38|332.39|328.29|11
1639087800000|2021-12-09 22:10:00|332.41|328.31|332.45|328.35|332.51|328.41|332.41|328.31|12
1639087810000|2021-12-09 22:10:10|332.47|328.37|332.37|328.27|332.49|328.39|332.37|328.27|5
1639087820000|2021-12-09 22:10:20|332.42|328.32|332.03|327.93|332.42|328.32|332.03|327.93|8
1639087830000|2021-12-09 22:10:30|332.11|328.01|332.06|327.96|332.11|328.01|332.06|327.96|3
1639087840000|2021-12-09 22:10:40|332.1|328|332.08|327.98|332.1|328|332.07|327.97|4
1639087850000|2021-12-09 22:10:50|332.07|327.97|331.99|327.89|332.08|327.98|331.99|327.89|4
1639087860000|2021-12-09 22:11:00|332.07|327.97|332|327.9|332.19|328.09|332|327.9|17
1639087870000|2021-12-09 22:11:10|332.06|327.96|332.08|327.98|332.09|327.99|331.99|327.89|8
1639087880000|2021-12-09 22:11:20|332.01|327.91|331.86|327.76|332.07|327.97|331.85|327.75|10
1639087890000|2021-12-09 22:11:30|331.85|327.75|331.77|327.67|331.88|327.78|331.73|327.63|11
1639087900000|2021-12-09 22:11:40|331.76|327.66|331.71|327.61|331.76|327.66|331.71|327.61|6
1639087910000|2021-12-09 22:11:50|331.7|327.6|331.64|327.54|331.71|327.61|331.5|327.4|21
1639087920000|2021-12-09 22:12:00|331.66|327.56|332.16|328.06|332.16|328.06|331.66|327.56|22
1639087930000|2021-12-09 22:12:10|332.25|328.15|332.45|328.35|332.58|328.48|332.2|328.1|14
1639087940000|2021-12-09 22:12:20|332.44|328.34|332.51|328.41|332.61|328.51|332.43|328.33|13
1639087950000|2021-12-09 22:12:30|332.46|328.36|332.46|328.36|332.5|328.4|332.39|328.29|7
1639087960000|2021-12-09 22:12:40|332.45|328.35|332.71|328.61|332.71|328.61|332.24|328.14|13
1639087970000|2021-12-09 22:12:50|332.89|328.79|332.65|328.55|333.13|329.03|332.54|328.44|19
1639087980000|2021-12-09 22:13:00|332.64|328.54|332.44|328.34|332.65|328.55|332.41|328.31|14
1639087990000|2021-12-09 22:13:10|332.39|328.29|332.26|328.16|332.48|328.38|332.15|328.05|16
1639088000000|2021-12-09 22:13:20|332.34|328.24|332.23|328.13|332.51|328.41|332.23|328.13|9
1639088010000|2021-12-09 22:13:30|332.22|328.12|332.25|328.15|332.33|328.23|332.22|328.12|15
1639088020000|2021-12-09 22:13:40|332.15|328.05|332.16|328.06|332.17|328.07|332.14|328.04|6
1639088040000|2021-12-09 22:14:00|332.1|328|332.17|328.07|332.19|328.09|331.98|327.88|10
1639088050000|2021-12-09 22:14:10|332.16|328.06|332.17|328.07|332.21|328.11|332.16|328.06|10
1639088060000|2021-12-09 22:14:20|332.13|328.03|332.15|328.05|332.18|328.08|332.12|328.02|10
1639088070000|2021-12-09 22:14:30|332.14|328.04|332.13|328.03|332.18|328.08|332.13|328.03|9
1639088080000|2021-12-09 22:14:40|332.08|327.98|332.13|328.03|332.13|328.03|332.08|327.98|2
1639088090000|2021-12-09 22:14:50|332.11|328.01|332.18|328.08|332.18|328.08|332.11|328.01|2
1639088100000|2021-12-09 22:15:00|332.07|327.97|331.83|327.73|332.13|328.03|331.83|327.73|16
1639088110000|2021-12-09 22:15:10|331.86|327.76|331.78|327.68|331.87|327.77|331.78|327.68|3
1639088120000|2021-12-09 22:15:20|331.73|327.63|331.68|327.58|331.78|327.68|331.68|327.58|4
1639088130000|2021-12-09 22:15:30|331.67|327.57|331.74|327.64|331.83|327.73|331.6|327.5|12
1639088140000|2021-12-09 22:15:40|331.6|327.5|331.83|327.73|331.83|327.73|331.6|327.5|7
1639088150000|2021-12-09 22:15:50|331.79|327.69|331.82|327.72|331.82|327.72|331.74|327.64|9
1639088160000|2021-12-09 22:16:00|331.86|327.76|331.8|327.7|331.87|327.77|331.73|327.63|15
1639088170000|2021-12-09 22:16:10|331.81|327.71|331.89|327.79|331.93|327.83|331.81|327.71|5
1639088180000|2021-12-09 22:16:20|331.83|327.73|331.81|327.71|331.94|327.84|331.8|327.7|10
1639088190000|2021-12-09 22:16:30|331.83|327.73|331.81|327.71|331.83|327.73|331.81|327.71|2
1639088200000|2021-12-09 22:16:40|331.82|327.72|331.8|327.7|331.84|327.74|331.8|327.7|5
1639088210000|2021-12-09 22:16:50|331.84|327.74|331.8|327.7|331.84|327.74|331.8|327.7|3
1639088220000|2021-12-09 22:17:00|331.82|327.72|331.78|327.68|331.82|327.72|331.73|327.63|6
1639088230000|2021-12-09 22:17:10|331.73|327.63|331.76|327.66|331.78|327.68|331.73|327.63|8
1639088240000|2021-12-09 22:17:20|331.78|327.68|332.03|327.93|332.03|327.93|331.78|327.68|14
1639088250000|2021-12-09 22:17:30|332.07|327.97|332.65|328.55|332.68|328.58|332.05|327.95|25
1639088260000|2021-12-09 22:17:40|332.7|328.6|332.53|328.43|332.7|328.6|332.48|328.38|9
1639088270000|2021-12-09 22:17:50|332.58|328.48|332.66|328.56|332.68|328.58|332.55|328.45|7
1639088280000|2021-12-09 22:18:00|332.63|328.53|332.69|328.59|332.7|328.6|332.56|328.46|17
1639088290000|2021-12-09 22:18:10|332.7|328.6|332.73|328.63|332.73|328.63|332.64|328.54|14
1639088300000|2021-12-09 22:18:20|332.84|328.74|332.77|328.67|332.84|328.74|332.71|328.61|8
1639088310000|2021-12-09 22:18:30|332.76|328.66|332.65|328.55|332.76|328.66|332.49|328.39|6
1639088320000|2021-12-09 22:18:40|332.64|328.54|332.58|328.48|332.65|328.55|332.38|328.28|15
1639088330000|2021-12-09 22:18:50|332.55|328.45|332.6|328.5|332.7|328.6|332.5|328.4|13
1639088340000|2021-12-09 22:19:00|332.7|328.6|332.58|328.48|332.76|328.66|332.58|328.48|11
1639088350000|2021-12-09 22:19:10|332.63|328.53|332.68|328.58|332.71|328.61|332.58|328.48|11
1639088360000|2021-12-09 22:19:20|332.63|328.53|332.69|328.59|332.76|328.66|332.6|328.5|16
1639088370000|2021-12-09 22:19:30|332.7|328.6|332.69|328.59|332.75|328.65|332.61|328.51|11
1639088380000|2021-12-09 22:19:40|332.68|328.58|332.74|328.64|332.74|328.64|332.68|328.58|6
1639088390000|2021-12-09 22:19:50|332.79|328.69|332.75|328.65|332.8|328.7|332.74|328.64|5
1639088400000|2021-12-09 22:20:00|332.7|328.6|332.54|328.44|332.76|328.66|332.54|328.44|16
1639088410000|2021-12-09 22:20:10|332.56|328.46|332.55|328.45|332.56|328.46|332.41|328.31|7
1639088420000|2021-12-09 22:20:20|332.59|328.49|332.54|328.44|332.59|328.49|332.43|328.33|5
1639088430000|2021-12-09 22:20:30|332.56|328.46|332.54|328.44|332.56|328.46|332.54|328.44|2
1639088440000|2021-12-09 22:20:40|332.47|328.37|332.5|328.4|332.57|328.47|332.46|328.36|5
1639088450000|2021-12-09 22:20:50|332.4|328.3|332.56|328.46|332.56|328.46|332.4|328.3|6
1639088460000|2021-12-09 22:21:00|332.57|328.47|332.5|328.4|332.64|328.54|332.5|328.4|17
1639088470000|2021-12-09 22:21:10|332.73|328.63|332.6|328.5|332.75|328.65|332.6|328.5|16
1639088480000|2021-12-09 22:21:20|332.67|328.57|332.55|328.45|332.71|328.61|332.55|328.45|10
1639088490000|2021-12-09 22:21:30|332.54|328.44|332.45|328.35|332.59|328.49|332.45|328.35|7
1639088500000|2021-12-09 22:21:40|332.44|328.34|332.39|328.29|332.44|328.34|332.39|328.29|4
1639088510000|2021-12-09 22:21:50|332.31|328.21|332.39|328.29|332.39|328.29|332.31|328.21|2
1639088520000|2021-12-09 22:22:00|332.3|328.2|332.3|328.2|332.3|328.2|332.3|328.2|1
1639088530000|2021-12-09 22:22:10|332.29|328.19|332.36|328.26|332.38|328.28|332.29|328.19|6
1639088540000|2021-12-09 22:22:20|332.15|328.05|332.47|328.37|332.47|328.37|332.15|328.05|11
1639088550000|2021-12-09 22:22:30|332.48|328.38|332.48|328.38|332.5|328.4|332.48|328.38|3
1639088560000|2021-12-09 22:22:40|332.43|328.33|332.44|328.34|332.53|328.43|332.42|328.32|15
1639088570000|2021-12-09 22:22:50|332.47|328.37|332.47|328.37|332.47|328.37|332.47|328.37|1
1639088580000|2021-12-09 22:23:00|332.46|328.36|332.44|328.34|332.46|328.36|332.2|328.1|4
1639088590000|2021-12-09 22:23:10|332.42|328.32|332.41|328.31|332.42|328.32|332.41|328.31|2
1639088600000|2021-12-09 22:23:20|332.32|328.22|332.39|328.29|332.42|328.32|332.32|328.22|5
1639088610000|2021-12-09 22:23:30|332.4|328.3|332.4|328.3|332.4|328.3|332.4|328.3|1
1639088630000|2021-12-09 22:23:50|332.39|328.29|332.44|328.34|332.5|328.4|332.39|328.29|5
1639088640000|2021-12-09 22:24:00|332.46|328.36|332.63|328.53|332.64|328.54|332.44|328.34|12
1639088650000|2021-12-09 22:24:10|332.67|328.57|332.62|328.52|332.68|328.58|332.61|328.51|4
1639088660000|2021-12-09 22:24:20|332.68|328.58|332.58|328.48|332.69|328.59|332.54|328.44|6
1639088670000|2021-12-09 22:24:30|332.65|328.55|332.65|328.55|332.66|328.56|332.52|328.42|6
1639088680000|2021-12-09 22:24:40|332.64|328.54|332.64|328.54|332.64|328.54|332.63|328.53|3
1639088690000|2021-12-09 22:24:50|332.65|328.55|332.61|328.51|332.65|328.55|332.6|328.5|6
1639088700000|2021-12-09 22:25:00|332.65|328.55|332.65|328.55|332.65|328.55|332.54|328.44|4
1639088710000|2021-12-09 22:25:10|332.66|328.56|332.64|328.54|332.71|328.61|332.52|328.42|12
1639088720000|2021-12-09 22:25:20|332.7|328.6|332.8|328.7|332.8|328.7|332.68|328.58|6
1639088730000|2021-12-09 22:25:30|332.81|328.71|332.67|328.57|332.81|328.71|332.67|328.57|5
1639088740000|2021-12-09 22:25:40|332.69|328.59|332.77|328.67|332.77|328.67|332.64|328.54|7
1639088750000|2021-12-09 22:25:50|332.63|328.53|332.7|328.6|332.73|328.63|332.63|328.53|10
1639088760000|2021-12-09 22:26:00|332.65|328.55|332.69|328.59|332.77|328.67|332.65|328.55|4
1639088770000|2021-12-09 22:26:10|332.66|328.56|332.6|328.5|332.69|328.59|332.6|328.5|8
1639088790000|2021-12-09 22:26:30|332.55|328.45|332.5|328.4|332.55|328.45|332.5|328.4|3
1639088810000|2021-12-09 22:26:50|332.45|328.35|332.51|328.41|332.66|328.56|332.41|328.31|8
1639088820000|2021-12-09 22:27:00|332.49|328.39|332.69|328.59|332.69|328.59|332.49|328.39|11
1639088830000|2021-12-09 22:27:10|332.68|328.58|332.66|328.56|332.69|328.59|332.66|328.56|4
1639088840000|2021-12-09 22:27:20|332.67|328.57|332.67|328.57|332.7|328.6|332.66|328.56|6
1639088860000|2021-12-09 22:27:40|332.66|328.56|332.65|328.55|332.7|328.6|332.64|328.54|8
1639088870000|2021-12-09 22:27:50|332.66|328.56|332.66|328.56|332.83|328.73|332.64|328.54|7
1639088880000|2021-12-09 22:28:00|332.71|328.61|332.73|328.63|332.73|328.63|332.66|328.56|12
1639088890000|2021-12-09 22:28:10|332.63|328.53|332.69|328.59|332.85|328.75|332.63|328.53|20
1639088900000|2021-12-09 22:28:20|332.71|328.61|332.78|328.68|332.79|328.69|332.71|328.61|6
1639088910000|2021-12-09 22:28:30|332.79|328.69|332.79|328.69|332.8|328.7|332.79|328.69|3
1639088920000|2021-12-09 22:28:40|332.81|328.71|332.75|328.65|332.84|328.74|332.74|328.64|9
1639088930000|2021-12-09 22:28:50|332.74|328.64|332.74|328.64|332.75|328.65|332.74|328.64|5
1639088940000|2021-12-09 22:29:00|332.75|328.65|332.79|328.69|332.8|328.7|332.7|328.6|8
1639088950000|2021-12-09 22:29:10|332.75|328.65|332.79|328.69|332.81|328.71|332.72|328.62|6
1639088960000|2021-12-09 22:29:20|332.76|328.66|332.79|328.69|332.79|328.69|332.71|328.61|3
1639089000000|2021-12-09 22:30:00|332.68|328.58|332.79|328.69|332.79|328.69|332.66|328.56|5
1639089010000|2021-12-09 22:30:10|332.77|328.67|332.75|328.65|332.82|328.72|332.7|328.6|6
1639089020000|2021-12-09 22:30:20|332.7|328.6|332.65|328.55|332.7|328.6|332.65|328.55|3
1639089030000|2021-12-09 22:30:30|332.68|328.58|332.62|328.52|332.72|328.62|332.58|328.48|8
1639089040000|2021-12-09 22:30:40|332.61|328.51|332.72|328.62|332.72|328.62|332.57|328.47|7
1639089050000|2021-12-09 22:30:50|332.61|328.51|332.57|328.47|332.61|328.51|332.56|328.46|4
1639089060000|2021-12-09 22:31:00|332.5|328.4|332.49|328.39|332.55|328.45|332.46|328.36|8
1639089070000|2021-12-09 22:31:10|332.46|328.36|332.55|328.45|332.55|328.45|332.46|328.36|3
1639089080000|2021-12-09 22:31:20|332.56|328.46|332.56|328.46|332.56|328.46|332.56|328.46|1
1639089100000|2021-12-09 22:31:40|332.54|328.44|332.56|328.46|332.56|328.46|332.54|328.44|2
1639089120000|2021-12-09 22:32:00|332.53|328.43|332.5|328.4|332.59|328.49|332.49|328.39|8
1639089130000|2021-12-09 22:32:10|332.47|328.37|332.43|328.33|332.5|328.4|332.42|328.32|6
1639089140000|2021-12-09 22:32:20|332.44|328.34|332.38|328.28|332.44|328.34|332.32|328.22|15
1639089150000|2021-12-09 22:32:30|332.39|328.29|332.36|328.26|332.39|328.29|332.36|328.26|4
1639089160000|2021-12-09 22:32:40|332.35|328.25|332.18|328.08|332.35|328.25|332.13|328.03|11
1639089180000|2021-12-09 22:33:00|332.16|328.06|332.3|328.2|332.32|328.22|332.16|328.06|5
1639089190000|2021-12-09 22:33:10|332.28|328.18|332.23|328.13|332.28|328.18|332.23|328.13|2
1639089210000|2021-12-09 22:33:30|332.22|328.12|332.22|328.12|332.22|328.12|332.22|328.12|1
1639089220000|2021-12-09 22:33:40|332.17|328.07|332.19|328.09|332.22|328.12|332.17|328.07|3
1639089230000|2021-12-09 22:33:50|332.22|328.12|332.19|328.09|332.22|328.12|332.12|328.02|5
1639089240000|2021-12-09 22:34:00|332.18|328.08|332.12|328.02|332.18|328.08|332.08|327.98|10
1639089250000|2021-12-09 22:34:10|332.13|328.03|332.11|328.01|332.13|328.03|332|327.9|11
1639089260000|2021-12-09 22:34:20|332|327.9|332.1|328|332.1|328|332|327.9|4
1639089270000|2021-12-09 22:34:30|331.98|327.88|331.98|327.88|332.05|327.95|331.9|327.8|11
1639089280000|2021-12-09 22:34:40|331.97|327.87|331.99|327.89|331.99|327.89|331.97|327.87|2
1639089290000|2021-12-09 22:34:50|331.98|327.88|331.98|327.88|331.98|327.88|331.98|327.88|1
1639089300000|2021-12-09 22:35:00|331.97|327.87|331.91|327.81|331.97|327.87|331.91|327.81|4
1639089310000|2021-12-09 22:35:10|331.9|327.8|331.9|327.8|331.9|327.8|331.9|327.8|1
1639089320000|2021-12-09 22:35:20|331.83|327.73|331.83|327.73|331.83|327.73|331.83|327.73|1
1639089330000|2021-12-09 22:35:30|331.88|327.78|331.87|327.77|331.88|327.78|331.8|327.7|9
1639089340000|2021-12-09 22:35:40|331.88|327.78|331.88|327.78|331.88|327.78|331.79|327.69|6
1639089360000|2021-12-09 22:36:00|331.87|327.77|331.87|327.77|331.91|327.81|331.81|327.71|10
1639089380000|2021-12-09 22:36:20|331.86|327.76|331.87|327.77|331.87|327.77|331.86|327.76|2
1639089390000|2021-12-09 22:36:30|331.81|327.71|331.83|327.73|331.87|327.77|331.81|327.71|7
1639089400000|2021-12-09 22:36:40|331.82|327.72|331.82|327.72|331.83|327.73|331.82|327.72|5
1639089410000|2021-12-09 22:36:50|331.81|327.71|331.79|327.69|331.81|327.71|331.79|327.69|4
1639089420000|2021-12-09 22:37:00|331.74|327.64|331.81|327.71|331.82|327.72|331.73|327.63|5
1639089430000|2021-12-09 22:37:10|331.78|327.68|331.81|327.71|331.82|327.72|331.76|327.66|5
1639089440000|2021-12-09 22:37:20|331.79|327.69|331.79|327.69|331.82|327.72|331.79|327.69|5
1639089450000|2021-12-09 22:37:30|331.8|327.7|331.79|327.69|331.82|327.72|331.71|327.61|6
1639089460000|2021-12-09 22:37:40|331.78|327.68|331.78|327.68|331.78|327.68|331.78|327.68|1
1639089470000|2021-12-09 22:37:50|331.79|327.69|331.8|327.7|331.8|327.7|331.78|327.68|3
1639089480000|2021-12-09 22:38:00|331.81|327.71|331.77|327.67|331.81|327.71|331.77|327.67|4
1639089490000|2021-12-09 22:38:10|331.76|327.66|331.77|327.67|331.77|327.67|331.76|327.66|2
1639089500000|2021-12-09 22:38:20|331.78|327.68|331.79|327.69|331.79|327.69|331.75|327.65|17
1639089510000|2021-12-09 22:38:30|331.8|327.7|331.74|327.64|331.8|327.7|331.67|327.57|17
1639089520000|2021-12-09 22:38:40|331.65|327.55|331.71|327.61|331.74|327.64|331.65|327.55|7
1639089530000|2021-12-09 22:38:50|331.72|327.62|331.74|327.64|331.74|327.64|331.71|327.61|8
1639089540000|2021-12-09 22:39:00|331.75|327.65|331.72|327.62|331.75|327.65|331.72|327.62|4
1639089550000|2021-12-09 22:39:10|331.63|327.53|331.49|327.39|331.72|327.62|331.45|327.35|18
1639089560000|2021-12-09 22:39:20|331.5|327.4|331.47|327.37|331.5|327.4|331.42|327.32|7
1639089570000|2021-12-09 22:39:30|331.46|327.36|331.38|327.28|331.46|327.36|331.31|327.21|12
1639089580000|2021-12-09 22:39:40|331.37|327.27|331.32|327.22|331.37|327.27|331.21|327.11|8
1639089590000|2021-12-09 22:39:50|331.31|327.21|331.32|327.22|331.33|327.23|331.31|327.21|8
1639089600000|2021-12-09 22:40:00|331.34|327.24|331.35|327.25|331.36|327.26|331.21|327.11|5
1639089610000|2021-12-09 22:40:10|331.37|327.27|331.29|327.19|331.37|327.27|331.21|327.11|17
1639089620000|2021-12-09 22:40:20|331.26|327.16|331.18|327.08|331.26|327.16|331.12|327.02|8
1639089630000|2021-12-09 22:40:30|331.17|327.07|331.08|326.98|331.17|327.07|331.07|326.97|13
1639089640000|2021-12-09 22:40:40|331.05|326.95|330.99|326.89|331.12|327.02|330.89|326.79|9
1639089650000|2021-12-09 22:40:50|330.89|326.79|330.97|326.87|331.06|326.96|330.89|326.79|6
1639089660000|2021-12-09 22:41:00|330.85|326.75|330.85|326.75|330.9|326.8|330.84|326.74|7
1639089670000|2021-12-09 22:41:10|330.84|326.74|330.85|326.75|330.85|326.75|330.84|326.74|2
1639089680000|2021-12-09 22:41:20|330.84|326.74|330.8|326.7|330.85|326.75|330.75|326.65|9
1639089690000|2021-12-09 22:41:30|330.78|326.68|330.74|326.64|330.8|326.7|330.69|326.59|15
1639089700000|2021-12-09 22:41:40|330.73|326.63|330.68|326.58|330.73|326.63|330.68|326.58|8
1639089710000|2021-12-09 22:41:50|330.64|326.54|330.52|326.42|330.64|326.54|330.48|326.38|13
1639089720000|2021-12-09 22:42:00|330.53|326.43|330.39|326.29|330.53|326.43|330.39|326.29|14
1639089730000|2021-12-09 22:42:10|330.38|326.28|330.34|326.24|330.38|326.28|330.3|326.2|9
1639089740000|2021-12-09 22:42:20|330.31|326.21|330.29|326.19|330.31|326.21|330.28|326.18|10
1639089750000|2021-12-09 22:42:30|330.28|326.18|330.27|326.17|330.31|326.21|330.25|326.15|15
1639089760000|2021-12-09 22:42:40|330.28|326.18|330.21|326.11|330.29|326.19|330.21|326.11|15
1639089770000|2021-12-09 22:42:50|330.17|326.07|330.14|326.04|330.17|326.07|330.14|326.04|8
1639089780000|2021-12-09 22:43:00|330.15|326.05|330.19|326.09|330.23|326.13|330.15|326.05|7
1639089790000|2021-12-09 22:43:10|330.18|326.08|330.02|325.92|330.18|326.08|330.02|325.92|10
1639089800000|2021-12-09 22:43:20|330.07|325.97|330|325.9|330.11|326.01|329.97|325.87|13
1639089810000|2021-12-09 22:43:30|329.99|325.89|329.97|325.87|330|325.9|329.93|325.83|9
1639089820000|2021-12-09 22:43:40|329.93|325.83|329.97|325.87|329.97|325.87|329.93|325.83|2
1639089830000|2021-12-09 22:43:50|329.99|325.89|329.89|325.79|329.99|325.89|329.8|325.7|7
1639089840000|2021-12-09 22:44:00|329.97|325.87|329.56|325.46|329.97|325.87|329.5|325.4|6
1639089850000|2021-12-09 22:44:10|329.57|325.47|329.46|325.36|329.58|325.48|329.42|325.32|21
1639089860000|2021-12-09 22:44:20|329.41|325.31|329.52|325.42|329.53|325.43|329.38|325.28|10
1639089870000|2021-12-09 22:44:30|329.46|325.36|329.54|325.44|329.57|325.47|329.44|325.34|28
1639089880000|2021-12-09 22:44:40|329.48|325.38|329.52|325.42|329.56|325.46|329.44|325.34|18
1639089890000|2021-12-09 22:44:50|329.53|325.43|329.54|325.44|329.55|325.45|329.52|325.42|10
1639089900000|2021-12-09 22:45:00|329.5|325.4|329.39|325.29|329.56|325.46|329.39|325.29|16
1639089910000|2021-12-09 22:45:10|329.48|325.38|329.56|325.46|329.56|325.46|329.37|325.27|11
1639089920000|2021-12-09 22:45:20|329.62|325.52|329.58|325.48|329.62|325.52|329.56|325.46|9
1639089930000|2021-12-09 22:45:30|329.61|325.51|329.58|325.48|329.67|325.57|329.47|325.37|12
1639089940000|2021-12-09 22:45:40|329.57|325.47|329.8|325.7|329.8|325.7|329.57|325.47|13
1639089950000|2021-12-09 22:45:50|329.81|325.71|329.88|325.78|329.96|325.86|329.81|325.71|7
1639089960000|2021-12-09 22:46:00|329.87|325.77|329.91|325.81|329.94|325.84|329.83|325.73|18
1639089970000|2021-12-09 22:46:10|329.9|325.8|329.93|325.83|329.97|325.87|329.9|325.8|14
1639089980000|2021-12-09 22:46:20|329.9|325.8|329.82|325.72|329.98|325.88|329.77|325.67|17
1639089990000|2021-12-09 22:46:30|329.86|325.76|329.88|325.78|329.88|325.78|329.82|325.72|13
1639090000000|2021-12-09 22:46:40|329.87|325.77|329.87|325.77|329.96|325.86|329.83|325.73|12
1639090010000|2021-12-09 22:46:50|329.88|325.78|329.7|325.6|329.88|325.78|329.7|325.6|9
1639090020000|2021-12-09 22:47:00|329.72|325.62|329.73|325.63|329.77|325.67|329.72|325.62|14
1639090030000|2021-12-09 22:47:10|329.74|325.64|329.77|325.67|329.77|325.67|329.72|325.62|9
1639090040000|2021-12-09 22:47:20|329.78|325.68|329.85|325.75|329.93|325.83|329.77|325.67|22
1639090050000|2021-12-09 22:47:30|329.86|325.76|329.88|325.78|329.89|325.79|329.82|325.72|13
1639090060000|2021-12-09 22:47:40|329.89|325.79|329.87|325.77|329.9|325.8|329.87|325.77|5
1639090070000|2021-12-09 22:47:50|329.82|325.72|329.81|325.71|329.93|325.83|329.81|325.71|17
1639090080000|2021-12-09 22:48:00|329.87|325.77|329.87|325.77|329.93|325.83|329.81|325.71|12
1639090090000|2021-12-09 22:48:10|329.92|325.82|329.88|325.78|329.92|325.82|329.85|325.75|6
1639090100000|2021-12-09 22:48:20|329.94|325.84|329.93|325.83|329.94|325.84|329.93|325.83|6
1639090110000|2021-12-09 22:48:30|329.94|325.84|329.87|325.77|329.94|325.84|329.87|325.77|6
1639090120000|2021-12-09 22:48:40|329.88|325.78|329.82|325.72|329.92|325.82|329.81|325.71|9
1639090130000|2021-12-09 22:48:50|329.87|325.77|329.94|325.84|329.94|325.84|329.83|325.73|9
1639090140000|2021-12-09 22:49:00|329.88|325.78|329.89|325.79|330.05|325.95|329.83|325.73|18
1639090150000|2021-12-09 22:49:10|329.86|325.76|329.89|325.79|329.9|325.8|329.82|325.72|12
1639090160000|2021-12-09 22:49:20|329.83|325.73|329.84|325.74|329.87|325.77|329.83|325.73|6
1639090170000|2021-12-09 22:49:30|329.83|325.73|329.89|325.79|329.9|325.8|329.83|325.73|13
1639090180000|2021-12-09 22:49:40|329.9|325.8|330.27|326.17|330.27|326.17|329.85|325.75|13
1639090190000|2021-12-09 22:49:50|330.24|326.14|330.32|326.22|330.32|326.22|330.24|326.14|5
1639090200000|2021-12-09 22:50:00|330.26|326.16|330.24|326.14|330.32|326.22|330.24|326.14|4
1639090210000|2021-12-09 22:50:10|330.26|326.16|330.3|326.2|330.34|326.24|330.26|326.16|9
1639090220000|2021-12-09 22:50:20|330.24|326.14|330.31|326.21|330.31|326.21|330.24|326.14|11
1639090230000|2021-12-09 22:50:30|330.29|326.19|330.3|326.2|330.31|326.21|330.2|326.1|14
1639090240000|2021-12-09 22:50:40|330.24|326.14|330.31|326.21|330.31|326.21|330.17|326.07|10
1639090260000|2021-12-09 22:51:00|330.34|326.24|330.36|326.26|330.36|326.26|330.27|326.17|11
1639090270000|2021-12-09 22:51:10|330.35|326.25|330.27|326.17|330.35|326.25|330.21|326.11|10
1639090280000|2021-12-09 22:51:20|330.26|326.16|330.3|326.2|330.33|326.23|330.25|326.15|9
1639090290000|2021-12-09 22:51:30|330.15|326.05|330.31|326.21|330.32|326.22|330.15|326.05|7
1639090300000|2021-12-09 22:51:40|330.32|326.22|330.34|326.24|330.34|326.24|330.17|326.07|8
1639090310000|2021-12-09 22:51:50|330.35|326.25|330.24|326.14|330.35|326.25|330.2|326.1|10
1639090320000|2021-12-09 22:52:00|330.25|326.15|330.43|326.33|330.44|326.34|330.25|326.15|12
1639090330000|2021-12-09 22:52:10|330.4|326.3|330.49|326.39|330.49|326.39|330.31|326.21|13
1639090340000|2021-12-09 22:52:20|330.44|326.34|330.56|326.46|330.56|326.46|330.44|326.34|10
1639090350000|2021-12-09 22:52:30|330.55|326.45|330.59|326.49|330.65|326.55|330.55|326.45|17
1639090360000|2021-12-09 22:52:40|330.62|326.52|330.77|326.67|330.81|326.71|330.62|326.52|22
1639090370000|2021-12-09 22:52:50|330.76|326.66|330.78|326.68|330.81|326.71|330.72|326.62|14
1639090380000|2021-12-09 22:53:00|330.74|326.64|330.83|326.73|330.88|326.78|330.74|326.64|14
1639090390000|2021-12-09 22:53:10|330.88|326.78|330.88|326.78|330.88|326.78|330.82|326.72|14
1639090400000|2021-12-09 22:53:20|330.87|326.77|330.87|326.77|330.89|326.79|330.82|326.72|9
1639090410000|2021-12-09 22:53:30|330.74|326.64|330.91|326.81|330.93|326.83|330.73|326.63|12
1639090420000|2021-12-09 22:53:40|330.92|326.82|330.89|326.79|330.92|326.82|330.86|326.76|4
1639090430000|2021-12-09 22:53:50|330.88|326.78|330.78|326.68|330.88|326.78|330.78|326.68|9
1639090440000|2021-12-09 22:54:00|330.79|326.69|330.62|326.52|330.8|326.7|330.62|326.52|11
1639090450000|2021-12-09 22:54:10|330.54|326.44|330.5|326.4|330.54|326.44|330.47|326.37|6
1639090460000|2021-12-09 22:54:20|330.49|326.39|330.42|326.32|330.52|326.42|330.42|326.32|6
1639090470000|2021-12-09 22:54:30|330.43|326.33|330.53|326.43|330.63|326.53|330.43|326.33|22
1639090480000|2021-12-09 22:54:40|330.64|326.54|330.63|326.53|330.73|326.63|330.59|326.49|11
1639090490000|2021-12-09 22:54:50|330.62|326.52|330.79|326.69|330.79|326.69|330.62|326.52|17
1639090500000|2021-12-09 22:55:00|330.77|326.67|330.76|326.66|330.8|326.7|330.75|326.65|9
1639090510000|2021-12-09 22:55:10|330.81|326.71|330.74|326.64|330.84|326.74|330.73|326.63|13
1639090520000|2021-12-09 22:55:20|330.78|326.68|330.67|326.57|330.9|326.8|330.55|326.45|25
1639090530000|2021-12-09 22:55:30|330.64|326.54|330.42|326.32|330.64|326.54|330.42|326.32|13
1639090540000|2021-12-09 22:55:40|330.43|326.33|330.56|326.46|330.59|326.49|330.42|326.32|12
1639090550000|2021-12-09 22:55:50|330.55|326.45|330.55|326.45|330.55|326.45|330.55|326.45|1
1639090560000|2021-12-09 22:56:00|330.56|326.46|330.54|326.44|330.56|326.46|330.52|326.42|5
1639090570000|2021-12-09 22:56:10|330.53|326.43|330.56|326.46|330.69|326.59|330.44|326.34|19
1639090580000|2021-12-09 22:56:20|330.5|326.4|330.5|326.4|330.5|326.4|330.5|326.4|1
1639090590000|2021-12-09 22:56:30|330.49|326.39|330.49|326.39|330.55|326.45|330.48|326.38|6
1639090600000|2021-12-09 22:56:40|330.48|326.38|330.49|326.39|330.65|326.55|330.48|326.38|6
1639090610000|2021-12-09 22:56:50|330.53|326.43|330.5|326.4|330.53|326.43|330.5|326.4|3
1639090620000|2021-12-09 22:57:00|330.62|326.52|330.57|326.47|330.62|326.52|330.47|326.37|5
1639090630000|2021-12-09 22:57:10|330.56|326.46|330.46|326.36|330.56|326.46|330.38|326.28|11
1639090640000|2021-12-09 22:57:20|330.45|326.35|330.34|326.24|330.55|326.45|330.34|326.24|15
1639090650000|2021-12-09 22:57:30|330.18|326.08|330.15|326.05|330.32|326.22|330.09|325.99|15
1639090660000|2021-12-09 22:57:40|330.16|326.06|330.16|326.06|330.16|326.06|330.05|325.95|3
1639090670000|2021-12-09 22:57:50|330.17|326.07|330.18|326.08|330.18|326.08|330.17|326.07|2
1639090680000|2021-12-09 22:58:00|330.17|326.07|330.04|325.94|330.17|326.07|330.02|325.92|11
1639090690000|2021-12-09 22:58:10|330.11|326.01|330.05|325.95|330.14|326.04|329.96|325.86|8
1639090700000|2021-12-09 22:58:20|329.99|325.89|329.61|325.51|329.99|325.89|329.61|325.51|15
1639090710000|2021-12-09 22:58:30|329.6|325.5|329.76|325.66|329.77|325.67|329.59|325.49|9
1639090720000|2021-12-09 22:58:40|329.66|325.56|329.66|325.56|329.66|325.56|329.66|325.56|1
1639090730000|2021-12-09 22:58:50|329.76|325.66|329.76|325.66|329.76|325.66|329.68|325.58|3
1639090740000|2021-12-09 22:59:00|329.71|325.61|329.75|325.65|329.9|325.8|329.56|325.46|7
1639090770000|2021-12-09 22:59:30|329.7|325.6|329.61|325.51|329.74|325.64|329.61|325.51|6
1639090780000|2021-12-09 22:59:40|329.66|325.56|330.11|326.01|330.2|326.1|329.66|325.56|20
1639090790000|2021-12-09 22:59:50|330.14|326.04|330.26|326.16|330.4|326.3|330.14|326.04|14
1639090800000|2021-12-09 23:00:00|330.27|326.17|330.37|326.27|330.45|326.35|330.14|326.04|22
1639090810000|2021-12-09 23:00:10|330.46|326.36|330.45|326.35|330.5|326.4|330.45|326.35|5
1639090820000|2021-12-09 23:00:20|330.43|326.33|330.47|326.37|330.5|326.4|330.41|326.31|10
1639090830000|2021-12-09 23:00:30|330.5|326.4|330.48|326.38|330.54|326.44|330.44|326.34|15
1639090840000|2021-12-09 23:00:40|330.44|326.34|330.33|326.23|330.44|326.34|330.18|326.08|15
1639090850000|2021-12-09 23:00:50|330.34|326.24|330.36|326.26|330.37|326.27|330.28|326.18|16
1639090860000|2021-12-09 23:01:00|330.35|326.25|329.79|325.69|330.39|326.29|329.79|325.69|20
1639090870000|2021-12-09 23:01:10|329.76|325.66|329.59|325.49|329.76|325.66|329.59|325.49|22
1639090880000|2021-12-09 23:01:20|329.54|325.44|329.53|325.43|329.55|325.45|329.52|325.42|9
1639090890000|2021-12-09 23:01:30|329.52|325.42|329.65|325.55|329.69|325.59|329.46|325.36|18
1639090900000|2021-12-09 23:01:40|329.62|325.52|329.68|325.58|329.72|325.62|329.61|325.51|11
1639090910000|2021-12-09 23:01:50|329.67|325.57|329.64|325.54|329.7|325.6|329.57|325.47|13
1639090920000|2021-12-09 23:02:00|329.6|325.5|329.68|325.58|329.81|325.71|329.6|325.5|11
1639090930000|2021-12-09 23:02:10|329.71|325.61|329.77|325.67|329.82|325.72|329.68|325.58|17
1639090940000|2021-12-09 23:02:20|329.69|325.59|329.59|325.49|329.72|325.62|329.59|325.49|19
1639090950000|2021-12-09 23:02:30|329.61|325.51|329.53|325.43|329.61|325.51|329.53|325.43|6
1639090960000|2021-12-09 23:02:40|329.55|325.45|329.52|325.42|329.57|325.47|329.52|325.42|7
1639090970000|2021-12-09 23:02:50|329.53|325.43|329.61|325.51|329.62|325.52|329.53|325.43|11
1639090980000|2021-12-09 23:03:00|329.62|325.52|329.65|325.55|329.72|325.62|329.61|325.51|16
1639090990000|2021-12-09 23:03:10|329.69|325.59|329.63|325.53|329.77|325.67|329.63|325.53|21
1639091000000|2021-12-09 23:03:20|329.68|325.58|329.77|325.67|329.79|325.69|329.64|325.54|16
1639091010000|2021-12-09 23:03:30|329.78|325.68|329.67|325.57|329.84|325.74|329.67|325.57|15
1639091020000|2021-12-09 23:03:40|329.66|325.56|329.66|325.56|329.69|325.59|329.55|325.45|15
1639091030000|2021-12-09 23:03:50|329.7|325.6|329.77|325.67|329.77|325.67|329.69|325.59|12
1639091040000|2021-12-09 23:04:00|329.81|325.71|329.92|325.82|329.97|325.87|329.77|325.67|20
1639091050000|2021-12-09 23:04:10|329.94|325.84|330.43|326.33|330.43|326.33|329.94|325.84|18
1639091060000|2021-12-09 23:04:20|330.47|326.37|330.65|326.55|330.65|326.55|330.47|326.37|24
1639091070000|2021-12-09 23:04:30|330.6|326.5|330.35|326.25|330.67|326.57|330.35|326.25|27
1639091080000|2021-12-09 23:04:40|330.34|326.24|330.15|326.05|330.34|326.24|330|325.9|25
1639091090000|2021-12-09 23:04:50|330.14|326.04|330.37|326.27|330.37|326.27|330.1|326|23
1639091100000|2021-12-09 23:05:00|330.32|326.22|329.91|325.81|330.42|326.32|329.91|325.81|24
1639091110000|2021-12-09 23:05:10|329.94|325.84|330.12|326.02|330.12|326.02|329.83|325.73|14
1639091120000|2021-12-09 23:05:20|330.13|326.03|329.99|325.89|330.13|326.03|329.99|325.89|14
1639091130000|2021-12-09 23:05:30|330|325.9|330.1|326|330.17|326.07|329.99|325.89|19
1639091140000|2021-12-09 23:05:40|330.13|326.03|330.12|326.02|330.16|326.06|329.99|325.89|21
1639091150000|2021-12-09 23:05:50|330.14|326.04|330.55|326.45|330.56|326.46|330.09|325.99|25
1639091160000|2021-12-09 23:06:00|330.56|326.46|330.66|326.56|330.68|326.58|330.46|326.36|25
1639091170000|2021-12-09 23:06:10|330.61|326.51|330.79|326.69|330.79|326.69|330.59|326.49|27
1639091180000|2021-12-09 23:06:20|330.78|326.68|330.82|326.72|330.93|326.83|330.77|326.67|16
1639091190000|2021-12-09 23:06:30|330.9|326.8|330.81|326.71|330.9|326.8|330.73|326.63|17
1639091200000|2021-12-09 23:06:40|330.82|326.72|330.79|326.69|330.9|326.8|330.74|326.64|22
1639091210000|2021-12-09 23:06:50|330.8|326.7|330.84|326.74|330.89|326.79|330.72|326.62|17
1639091220000|2021-12-09 23:07:00|330.89|326.79|330.79|326.69|330.9|326.8|330.72|326.62|24
1639091230000|2021-12-09 23:07:10|330.78|326.68|330.82|326.72|330.88|326.78|330.72|326.62|23
1639091240000|2021-12-09 23:07:20|330.83|326.73|330.73|326.63|330.89|326.79|330.73|326.63|13
1639091250000|2021-12-09 23:07:30|330.72|326.62|330.81|326.71|330.81|326.71|330.71|326.61|10
1639091260000|2021-12-09 23:07:40|330.73|326.63|330.83|326.73|330.84|326.74|330.73|326.63|8
1639091270000|2021-12-09 23:07:50|330.84|326.74|330.66|326.56|330.85|326.75|330.63|326.53|14
1639091280000|2021-12-09 23:08:00|330.69|326.59|330.67|326.57|330.72|326.62|330.59|326.49|11
1639091290000|2021-12-09 23:08:10|330.66|326.56|330.56|326.46|330.69|326.59|330.55|326.45|15
1639091300000|2021-12-09 23:08:20|330.55|326.45|330.63|326.53|330.65|326.55|330.54|326.44|14
1639091310000|2021-12-09 23:08:30|330.66|326.56|330.73|326.63|330.77|326.67|330.66|326.56|15
1639091320000|2021-12-09 23:08:40|330.76|326.66|330.72|326.62|330.82|326.72|330.68|326.58|17
1639091330000|2021-12-09 23:08:50|330.67|326.57|330.67|326.57|330.74|326.64|330.66|326.56|9
1639091340000|2021-12-09 23:09:00|330.66|326.56|330.8|326.7|330.8|326.7|330.66|326.56|10
1639091350000|2021-12-09 23:09:10|330.78|326.68|330.78|326.68|330.8|326.7|330.75|326.65|11
1639091360000|2021-12-09 23:09:20|330.79|326.69|330.83|326.73|330.89|326.79|330.75|326.65|17
1639091370000|2021-12-09 23:09:30|330.88|326.78|330.86|326.76|330.88|326.78|330.83|326.73|12
1639091380000|2021-12-09 23:09:40|330.87|326.77|330.88|326.78|330.93|326.83|330.8|326.7|13
1639091390000|2021-12-09 23:09:50|330.87|326.77|330.88|326.78|330.88|326.78|330.8|326.7|8
1639091400000|2021-12-09 23:10:00|330.87|326.77|330.96|326.86|330.96|326.86|330.8|326.7|11
1639091410000|2021-12-09 23:10:10|330.97|326.87|330.91|326.81|330.98|326.88|330.78|326.68|16
1639091420000|2021-12-09 23:10:20|330.85|326.75|330.97|326.87|331.02|326.92|330.83|326.73|12
1639091430000|2021-12-09 23:10:30|330.95|326.85|331.02|326.92|331.03|326.93|330.95|326.85|11
1639091440000|2021-12-09 23:10:40|331|326.9|331.03|326.93|331.03|326.93|331|326.9|4
1639091450000|2021-12-09 23:10:50|331.02|326.92|331.21|327.11|331.3|327.2|331.02|326.92|13
1639091460000|2021-12-09 23:11:00|331.19|327.09|331.03|326.93|331.21|327.11|331.01|326.91|14
1639091470000|2021-12-09 23:11:10|331.04|326.94|331.21|327.11|331.23|327.13|331.04|326.94|18
1639091480000|2021-12-09 23:11:20|331.2|327.1|331.2|327.1|331.25|327.15|331.2|327.1|13
1639091490000|2021-12-09 23:11:30|331.19|327.09|331.44|327.34|331.49|327.39|331.19|327.09|12
1639091500000|2021-12-09 23:11:40|331.45|327.35|331.4|327.3|331.51|327.41|331.38|327.28|21
1639091510000|2021-12-09 23:11:50|331.41|327.31|331.57|327.47|331.57|327.47|331.41|327.31|15
1639091520000|2021-12-09 23:12:00|331.61|327.51|331.5|327.4|331.63|327.53|331.5|327.4|18
1639091530000|2021-12-09 23:12:10|331.55|327.45|331.67|327.57|331.73|327.63|331.55|327.45|30
1639091540000|2021-12-09 23:12:20|331.58|327.48|331.49|327.39|331.61|327.51|331.49|327.39|20
1639091550000|2021-12-09 23:12:30|331.48|327.38|331.54|327.44|331.54|327.44|331.47|327.37|12
1639091560000|2021-12-09 23:12:40|331.53|327.43|331.59|327.49|331.59|327.49|331.5|327.4|9
1639091570000|2021-12-09 23:12:50|331.61|327.51|331.63|327.53|331.63|327.53|331.57|327.47|12
1639091580000|2021-12-09 23:13:00|331.67|327.57|331.51|327.41|331.68|327.58|331.49|327.39|16
1639091590000|2021-12-09 23:13:10|331.53|327.43|331.6|327.5|331.69|327.59|331.53|327.43|17
1639091600000|2021-12-09 23:13:20|331.65|327.55|331.73|327.63|331.73|327.63|331.57|327.47|19
1639091610000|2021-12-09 23:13:30|331.69|327.59|331.7|327.6|331.79|327.69|331.65|327.55|17
1639091620000|2021-12-09 23:13:40|331.75|327.65|331.55|327.45|331.75|327.65|331.54|327.44|12
1639091630000|2021-12-09 23:13:50|331.5|327.4|331.55|327.45|331.55|327.45|331.44|327.34|13
1639091640000|2021-12-09 23:14:00|331.54|327.44|331.55|327.45|331.57|327.47|331.44|327.34|20
1639091650000|2021-12-09 23:14:10|331.54|327.44|331.42|327.32|331.54|327.44|331.37|327.27|20
1639091660000|2021-12-09 23:14:20|331.47|327.37|331.43|327.33|331.47|327.37|331.4|327.3|10
1639091670000|2021-12-09 23:14:30|331.44|327.34|331.44|327.34|331.5|327.4|331.43|327.33|11
1639091680000|2021-12-09 23:14:40|331.45|327.35|331.45|327.35|331.46|327.36|331.35|327.25|10
1639091690000|2021-12-09 23:14:50|331.42|327.32|331.52|327.42|331.55|327.45|331.42|327.32|14
1639091700000|2021-12-09 23:15:00|331.57|327.47|331.63|327.53|331.7|327.6|331.53|327.43|17
1639091710000|2021-12-09 23:15:10|331.64|327.54|331.67|327.57|331.68|327.58|331.56|327.46|16
1639091720000|2021-12-09 23:15:20|331.7|327.6|331.69|327.59|331.86|327.76|331.6|327.5|23
1639091730000|2021-12-09 23:15:30|331.65|327.55|331.65|327.55|331.7|327.6|331.61|327.51|26
1639091740000|2021-12-09 23:15:40|331.61|327.51|331.63|327.53|331.66|327.56|331.59|327.49|23
1639091750000|2021-12-09 23:15:50|331.61|327.51|331.68|327.58|331.77|327.67|331.59|327.49|22
1639091760000|2021-12-09 23:16:00|331.67|327.57|331.49|327.39|331.67|327.57|331.49|327.39|20
1639091770000|2021-12-09 23:16:10|331.55|327.45|331.5|327.4|331.73|327.63|331.44|327.34|20
1639091780000|2021-12-09 23:16:20|331.51|327.41|331.55|327.45|331.71|327.61|331.49|327.39|26
1639091790000|2021-12-09 23:16:30|331.54|327.44|331.55|327.45|331.65|327.55|331.44|327.34|18
1639091800000|2021-12-09 23:16:40|331.56|327.46|331.48|327.38|331.65|327.55|331.48|327.38|14
1639091810000|2021-12-09 23:16:50|331.53|327.43|331.58|327.48|331.6|327.5|331.53|327.43|13
1639091820000|2021-12-09 23:17:00|331.57|327.47|331.45|327.35|331.57|327.47|331.44|327.34|16
1639091830000|2021-12-09 23:17:10|331.44|327.34|331.55|327.45|331.59|327.49|331.43|327.33|16
1639091840000|2021-12-09 23:17:20|331.56|327.46|331.6|327.5|331.78|327.68|331.5|327.4|23
1639091850000|2021-12-09 23:17:30|331.54|327.44|331.46|327.36|331.57|327.47|331.46|327.36|8
1639091860000|2021-12-09 23:17:40|331.45|327.35|331.39|327.29|331.54|327.44|331.39|327.29|10
1639091870000|2021-12-09 23:17:50|331.38|327.28|331.54|327.44|331.58|327.48|331.38|327.28|18
1639091880000|2021-12-09 23:18:00|331.55|327.45|331.47|327.37|331.56|327.46|331.44|327.34|23
1639091890000|2021-12-09 23:18:10|331.5|327.4|331.46|327.36|331.5|327.4|331.4|327.3|13
1639091900000|2021-12-09 23:18:20|331.47|327.37|331.46|327.36|331.47|327.37|331.37|327.27|17
1639091910000|2021-12-09 23:18:30|331.43|327.33|331.38|327.28|331.44|327.34|331.33|327.23|14
1639091920000|2021-12-09 23:18:40|331.43|327.33|331.51|327.41|331.51|327.41|331.42|327.32|15
1639091930000|2021-12-09 23:18:50|331.53|327.43|331.39|327.29|331.53|327.43|331.32|327.22|19
1639091940000|2021-12-09 23:19:00|331.38|327.28|331.41|327.31|331.42|327.32|331.3|327.2|20
1639091950000|2021-12-09 23:19:10|331.37|327.27|331.42|327.32|331.43|327.33|331.29|327.19|17
1639091960000|2021-12-09 23:19:20|331.43|327.33|331.34|327.24|331.43|327.33|331.31|327.21|16
1639091970000|2021-12-09 23:19:30|331.36|327.26|331.38|327.28|331.38|327.28|331.32|327.22|9
1639091980000|2021-12-09 23:19:40|331.42|327.32|331.44|327.34|331.44|327.34|331.3|327.2|13
1639091990000|2021-12-09 23:19:50|331.42|327.32|331.34|327.24|331.5|327.4|331.34|327.24|23
1639092000000|2021-12-09 23:20:00|331.36|327.26|331.49|327.39|331.49|327.39|331.35|327.25|19
1639092010000|2021-12-09 23:20:10|331.37|327.27|331.41|327.31|331.46|327.36|331.36|327.26|8
1639092020000|2021-12-09 23:20:20|331.38|327.28|331.35|327.25|331.44|327.34|331.35|327.25|17
1639092030000|2021-12-09 23:20:30|331.34|327.24|331.25|327.15|331.34|327.24|331.22|327.12|14
1639092040000|2021-12-09 23:20:40|331.24|327.14|331.26|327.16|331.26|327.16|331.2|327.1|11
1639092050000|2021-12-09 23:20:50|331.24|327.14|331.2|327.1|331.25|327.15|331.2|327.1|13
1639092060000|2021-12-09 23:21:00|331.21|327.11|331.13|327.03|331.21|327.11|331.11|327.01|17
1639092070000|2021-12-09 23:21:10|331.07|326.97|331.12|327.02|331.17|327.07|331.07|326.97|13
1639092080000|2021-12-09 23:21:20|330.95|326.85|330.76|326.66|330.95|326.85|330.75|326.65|7
1639092090000|2021-12-09 23:21:30|330.77|326.67|330.56|326.46|330.78|326.68|330.56|326.46|16
1639092100000|2021-12-09 23:21:40|330.55|326.45|330.7|326.6|330.74|326.64|330.43|326.33|18
1639092110000|2021-12-09 23:21:50|330.69|326.59|330.62|326.52|330.7|326.6|330.51|326.41|16
1639092120000|2021-12-09 23:22:00|330.61|326.51|330.6|326.5|330.69|326.59|330.55|326.45|8
1639092130000|2021-12-09 23:22:10|330.61|326.51|330.67|326.57|330.67|326.57|330.6|326.5|7
1639092140000|2021-12-09 23:22:20|330.66|326.56|330.62|326.52|330.66|326.56|330.52|326.42|18
1639092150000|2021-12-09 23:22:30|330.56|326.46|330.51|326.41|330.61|326.51|330.51|326.41|9
1639092160000|2021-12-09 23:22:40|330.5|326.4|330.63|326.53|330.7|326.6|330.5|326.4|15
1639092170000|2021-12-09 23:22:50|330.6|326.5|330.49|326.39|330.6|326.5|330.48|326.38|16
1639092180000|2021-12-09 23:23:00|330.48|326.38|330.49|326.39|330.56|326.46|330.48|326.38|7
1639092190000|2021-12-09 23:23:10|330.48|326.38|330.58|326.48|330.61|326.51|330.48|326.38|9
1639092200000|2021-12-09 23:23:20|330.5|326.4|330.54|326.44|330.66|326.56|330.45|326.35|11
1639092210000|2021-12-09 23:23:30|330.53|326.43|330.76|326.66|330.76|326.66|330.53|326.43|14
1639092220000|2021-12-09 23:23:40|330.73|326.63|330.72|326.62|330.77|326.67|330.64|326.54|18
1639092230000|2021-12-09 23:23:50|330.77|326.67|331.29|327.19|331.35|327.25|330.7|326.6|23
1639092240000|2021-12-09 23:24:00|331.2|327.1|331.19|327.09|331.26|327.16|331|326.9|19
1639092250000|2021-12-09 23:24:10|331.1|327|331.26|327.16|331.3|327.2|331.1|327|19
1639092260000|2021-12-09 23:24:20|331.28|327.18|331.25|327.15|331.32|327.22|331.25|327.15|13
1639092270000|2021-12-09 23:24:30|331.26|327.16|331.07|326.97|331.26|327.16|331.04|326.94|13
1639092280000|2021-12-09 23:24:40|331.08|326.98|331.2|327.1|331.2|327.1|331.08|326.98|16
1639092290000|2021-12-09 23:24:50|331.21|327.11|331.28|327.18|331.28|327.18|331.2|327.1|6
1639092300000|2021-12-09 23:25:00|331.29|327.19|331.29|327.19|331.33|327.23|331.25|327.15|14
1639092310000|2021-12-09 23:25:10|331.3|327.2|331.26|327.16|331.3|327.2|331.26|327.16|5
1639092320000|2021-12-09 23:25:20|331.25|327.15|331.27|327.17|331.27|327.17|331.25|327.15|3
1639092330000|2021-12-09 23:25:30|331.28|327.18|331.35|327.25|331.35|327.25|331.25|327.15|8
1639092340000|2021-12-09 23:25:40|331.4|327.3|331.4|327.3|331.41|327.31|331.37|327.27|6
1639092350000|2021-12-09 23:25:50|331.41|327.31|331.19|327.09|331.41|327.31|331.14|327.04|17
1639092360000|2021-12-09 23:26:00|331.2|327.1|331.12|327.02|331.2|327.1|331.09|326.99|16
1639092370000|2021-12-09 23:26:10|331.16|327.06|330.74|326.64|331.16|327.06|330.71|326.61|12
1639092380000|2021-12-09 23:26:20|330.63|326.53|330.66|326.56|330.85|326.75|330.63|326.53|14
1639092390000|2021-12-09 23:26:30|330.62|326.52|330.67|326.57|330.79|326.69|330.62|326.52|22
1639092400000|2021-12-09 23:26:40|330.65|326.55|330.59|326.49|330.68|326.58|330.57|326.47|16
1639092410000|2021-12-09 23:26:50|330.58|326.48|330.49|326.39|330.58|326.48|330.45|326.35|14
1639092420000|2021-12-09 23:27:00|330.52|326.42|330.61|326.51|330.65|326.55|330.52|326.42|14
1639092430000|2021-12-09 23:27:10|330.59|326.49|330.68|326.58|330.73|326.63|330.58|326.48|13
1639092440000|2021-12-09 23:27:20|330.65|326.55|330.56|326.46|330.65|326.55|330.53|326.43|9
1639092450000|2021-12-09 23:27:30|330.57|326.47|330.72|326.62|330.72|326.62|330.57|326.47|7
1639092460000|2021-12-09 23:27:40|330.58|326.48|330.65|326.55|330.65|326.55|330.55|326.45|12
1639092470000|2021-12-09 23:27:50|330.64|326.54|330.7|326.6|330.7|326.6|330.63|326.53|11
1639092480000|2021-12-09 23:28:00|330.76|326.66|330.58|326.48|330.76|326.66|330.48|326.38|18
1639092490000|2021-12-09 23:28:10|330.57|326.47|330.46|326.36|330.59|326.49|330.46|326.36|13
1639092500000|2021-12-09 23:28:20|330.44|326.34|330.58|326.48|330.61|326.51|330.43|326.33|15
1639092510000|2021-12-09 23:28:30|330.59|326.49|330.45|326.35|330.67|326.57|330.45|326.35|9
1639092520000|2021-12-09 23:28:40|330.47|326.37|330.57|326.47|330.58|326.48|330.46|326.36|18
1639092530000|2021-12-09 23:28:50|330.56|326.46|330.57|326.47|330.57|326.47|330.55|326.45|7
1639092540000|2021-12-09 23:29:00|330.56|326.46|330.56|326.46|330.68|326.58|330.55|326.45|22
1639092550000|2021-12-09 23:29:10|330.58|326.48|330.66|326.56|330.71|326.61|330.58|326.48|15
1639092560000|2021-12-09 23:29:20|330.71|326.61|330.61|326.51|330.72|326.62|330.53|326.43|12
1639092570000|2021-12-09 23:29:30|330.66|326.56|330.62|326.52|330.74|326.64|330.61|326.51|6
1639092580000|2021-12-09 23:29:40|330.64|326.54|330.64|326.54|330.7|326.6|330.59|326.49|20
1639092590000|2021-12-09 23:29:50|330.63|326.53|330.63|326.53|330.64|326.54|330.57|326.47|15
1639092600000|2021-12-09 23:30:00|330.64|326.54|330.76|326.66|330.77|326.67|330.63|326.53|11
1639092610000|2021-12-09 23:30:10|330.77|326.67|330.88|326.78|330.88|326.78|330.77|326.67|7
1639092620000|2021-12-09 23:30:20|330.89|326.79|330.76|326.66|330.97|326.87|330.76|326.66|13
1639092630000|2021-12-09 23:30:30|330.73|326.63|330.66|326.56|330.76|326.66|330.63|326.53|16
1639092640000|2021-12-09 23:30:40|330.7|326.6|330.56|326.46|330.7|326.6|330.55|326.45|14
1639092650000|2021-12-09 23:30:50|330.57|326.47|330.65|326.55|330.69|326.59|330.52|326.42|11
1639092660000|2021-12-09 23:31:00|330.58|326.48|330.51|326.41|330.59|326.49|330.38|326.28|22
1639092670000|2021-12-09 23:31:10|330.44|326.34|330.46|326.36|330.56|326.46|330.44|326.34|17
1639092680000|2021-12-09 23:31:20|330.45|326.35|330.45|326.35|330.48|326.38|330.39|326.29|13
1639092690000|2021-12-09 23:31:30|330.49|326.39|330.43|326.33|330.52|326.42|330.43|326.33|6
1639092700000|2021-12-09 23:31:40|330.45|326.35|330.53|326.43|330.62|326.52|330.36|326.26|6
1639092710000|2021-12-09 23:31:50|330.51|326.41|330.53|326.43|330.62|326.52|330.46|326.36|4
1639092720000|2021-12-09 23:32:00|330.54|326.44|330.66|326.56|330.66|326.56|330.54|326.44|14
1639092730000|2021-12-09 23:32:10|330.67|326.57|330.71|326.61|330.77|326.67|330.67|326.57|12
1639092740000|2021-12-09 23:32:20|330.7|326.6|330.89|326.79|330.89|326.79|330.69|326.59|16
1639092750000|2021-12-09 23:32:30|330.9|326.8|330.73|326.63|330.98|326.88|330.73|326.63|12
1639092760000|2021-12-09 23:32:40|330.59|326.49|330.77|326.67|330.8|326.7|330.59|326.49|12
1639092770000|2021-12-09 23:32:50|330.71|326.61|330.77|326.67|330.83|326.73|330.71|326.61|4
1639092780000|2021-12-09 23:33:00|330.86|326.76|330.83|326.73|330.96|326.86|330.83|326.73|6
1639092790000|2021-12-09 23:33:10|330.79|326.69|330.74|326.64|330.89|326.79|330.74|326.64|3
1639092800000|2021-12-09 23:33:20|330.7|326.6|330.68|326.58|330.74|326.64|330.68|326.58|8
1639092810000|2021-12-09 23:33:30|330.69|326.59|330.67|326.57|330.7|326.6|330.67|326.57|3
1639092820000|2021-12-09 23:33:40|330.7|326.6|330.67|326.57|330.71|326.61|330.67|326.57|3
1639092830000|2021-12-09 23:33:50|330.69|326.59|330.71|326.61|330.71|326.61|330.69|326.59|3
1639092840000|2021-12-09 23:34:00|330.74|326.64|330.74|326.64|330.74|326.64|330.74|326.64|1
1639092850000|2021-12-09 23:34:10|330.61|326.51|330.65|326.55|330.74|326.64|330.61|326.51|5
1639092860000|2021-12-09 23:34:20|330.68|326.58|330.43|326.33|330.69|326.59|330.43|326.33|18
1639092870000|2021-12-09 23:34:30|330.52|326.42|330.56|326.46|330.58|326.48|330.52|326.42|14
1639092880000|2021-12-09 23:34:40|330.43|326.33|330.46|326.36|330.57|326.47|330.38|326.28|18
1639092890000|2021-12-09 23:34:50|330.47|326.37|330.36|326.26|330.48|326.38|330.25|326.15|6
1639092900000|2021-12-09 23:35:00|330.35|326.25|330.39|326.29|330.4|326.3|330.31|326.21|10
1639092910000|2021-12-09 23:35:10|330.43|326.33|330.42|326.32|330.45|326.35|330.33|326.23|13
1639092920000|2021-12-09 23:35:20|330.44|326.34|330.43|326.33|330.44|326.34|330.43|326.33|2
1639092930000|2021-12-09 23:35:30|330.44|326.34|330.43|326.33|330.44|326.34|330.33|326.23|16
1639092940000|2021-12-09 23:35:40|330.42|326.32|330.23|326.13|330.42|326.32|330.23|326.13|12
1639092950000|2021-12-09 23:35:50|330.22|326.12|330.19|326.09|330.22|326.12|329.95|325.85|14
1639092960000|2021-12-09 23:36:00|330.14|326.04|329.66|325.56|330.14|326.04|329.66|325.56|14
1639092970000|2021-12-09 23:36:10|329.73|325.63|329.52|325.42|329.73|325.63|329.47|325.37|12
1639092980000|2021-12-09 23:36:20|329.58|325.48|329.61|325.51|329.63|325.53|329.51|325.41|11
1639092990000|2021-12-09 23:36:30|329.58|325.48|329.56|325.46|329.58|325.48|329.4|325.3|19
1639093000000|2021-12-09 23:36:40|329.62|325.52|329.45|325.35|329.63|325.53|329.29|325.19|19
1639093010000|2021-12-09 23:36:50|329.24|325.14|329.39|325.29|329.44|325.34|329.24|325.14|8
1639093020000|2021-12-09 23:37:00|329.33|325.23|329.24|325.14|329.44|325.34|329.24|325.14|22
1639093030000|2021-12-09 23:37:10|329.3|325.2|329.14|325.04|329.3|325.2|329.11|325.01|8
1639093040000|2021-12-09 23:37:20|329.13|325.03|329.09|324.99|329.19|325.09|329.09|324.99|14
1639093050000|2021-12-09 23:37:30|329.08|324.98|328.63|324.53|329.08|324.98|328.62|324.52|25
1639093060000|2021-12-09 23:37:40|328.65|324.55|328.62|324.52|328.84|324.74|328.52|324.42|26
1639093070000|2021-12-09 23:37:50|328.64|324.54|328.71|324.61|328.71|324.61|328.55|324.45|15
1639093080000|2021-12-09 23:38:00|328.69|324.59|328.7|324.6|328.81|324.71|328.59|324.49|18
1639093090000|2021-12-09 23:38:10|328.68|324.58|328.75|324.65|328.76|324.66|328.66|324.56|21
1639093100000|2021-12-09 23:38:20|328.77|324.67|328.7|324.6|328.89|324.79|328.69|324.59|14
1639093110000|2021-12-09 23:38:30|328.73|324.63|328.83|324.73|328.93|324.83|328.71|324.61|11
1639093120000|2021-12-09 23:38:40|328.77|324.67|328.74|324.64|328.94|324.84|328.69|324.59|19
1639093130000|2021-12-09 23:38:50|328.75|324.65|328.73|324.63|328.77|324.67|328.64|324.54|14
1639093140000|2021-12-09 23:39:00|328.74|324.64|328.73|324.63|328.76|324.66|328.55|324.45|10
1639093150000|2021-12-09 23:39:10|328.72|324.62|328.65|324.55|328.79|324.69|328.58|324.48|18
1639093160000|2021-12-09 23:39:20|328.66|324.56|328.66|324.56|328.74|324.64|328.63|324.53|7
1639093170000|2021-12-09 23:39:30|328.67|324.57|328.79|324.69|328.8|324.7|328.67|324.57|13
1639093180000|2021-12-09 23:39:40|328.77|324.67|329.37|325.27|329.38|325.28|328.77|324.67|11
1639093190000|2021-12-09 23:39:50|329.35|325.25|329.47|325.37|329.5|325.4|329.32|325.22|21
1639093200000|2021-12-09 23:40:00|329.46|325.36|329.42|325.32|329.47|325.37|329.27|325.17|18
1639093210000|2021-12-09 23:40:10|329.37|325.27|329.43|325.33|329.45|325.35|329.3|325.2|21
1639093220000|2021-12-09 23:40:20|329.41|325.31|329.41|325.31|329.41|325.31|329.39|325.29|4
1639093230000|2021-12-09 23:40:30|329.42|325.32|329.37|325.27|329.42|325.32|329.35|325.25|13
1639093240000|2021-12-09 23:40:40|329.34|325.24|329.21|325.11|329.34|325.24|329.21|325.11|13
1639093250000|2021-12-09 23:40:50|329.18|325.08|329.18|325.08|329.18|325.08|329.09|324.99|12
1639093260000|2021-12-09 23:41:00|329.16|325.06|329.1|325|329.24|325.14|329.1|325|17
1639093270000|2021-12-09 23:41:10|329.09|324.99|329.19|325.09|329.2|325.1|329.09|324.99|4
1639093280000|2021-12-09 23:41:20|329.13|325.03|328.86|324.76|329.15|325.05|328.58|324.48|14
1639093290000|2021-12-09 23:41:30|328.71|324.61|328.54|324.44|328.76|324.66|328.54|324.44|10
1639093300000|2021-12-09 23:41:40|328.49|324.39|328.51|324.41|328.76|324.66|328.49|324.39|13
1639093310000|2021-12-09 23:41:50|328.61|324.51|328.48|324.38|328.61|324.51|328.37|324.27|23
1639093320000|2021-12-09 23:42:00|328.51|324.41|328.54|324.44|328.59|324.49|328.51|324.41|17
1639093330000|2021-12-09 23:42:10|328.55|324.45|328.56|324.46|328.61|324.51|328.48|324.38|18
1639093340000|2021-12-09 23:42:20|328.57|324.47|328.55|324.45|328.63|324.53|328.51|324.41|12
1639093350000|2021-12-09 23:42:30|328.59|324.49|328.41|324.31|328.69|324.59|328.41|324.31|12
1639093360000|2021-12-09 23:42:40|328.42|324.32|328.54|324.44|328.57|324.47|328.42|324.32|8
1639093370000|2021-12-09 23:42:50|328.56|324.46|328.55|324.45|328.57|324.47|328.47|324.37|12
1639093380000|2021-12-09 23:43:00|328.53|324.43|328.54|324.44|328.6|324.5|328.44|324.34|16
1639093390000|2021-12-09 23:43:10|328.52|324.42|328.51|324.41|328.58|324.48|328.46|324.36|15
1639093400000|2021-12-09 23:43:20|328.63|324.53|328.54|324.44|328.63|324.53|328.41|324.31|9
1639093410000|2021-12-09 23:43:30|328.48|324.38|328.44|324.34|328.57|324.47|328.16|324.06|19
1639093420000|2021-12-09 23:43:40|328.41|324.31|328.43|324.33|328.49|324.39|328.28|324.18|15
1639093430000|2021-12-09 23:43:50|328.45|324.35|328.47|324.37|328.48|324.38|328.35|324.25|8
1639093440000|2021-12-09 23:44:00|328.49|324.39|328.49|324.39|328.5|324.4|328.42|324.32|9
1639093450000|2021-12-09 23:44:10|328.39|324.29|328.41|324.31|328.49|324.39|328.39|324.29|9
1639093460000|2021-12-09 23:44:20|328.32|324.22|328.6|324.5|328.62|324.52|328.32|324.22|18
1639093470000|2021-12-09 23:44:30|328.56|324.46|328.47|324.37|328.63|324.53|328.39|324.29|19
1639093480000|2021-12-09 23:44:40|328.48|324.38|328.6|324.5|328.62|324.52|328.47|324.37|24
1639093490000|2021-12-09 23:44:50|328.61|324.51|328.64|324.54|328.64|324.54|328.61|324.51|8
1639093500000|2021-12-09 23:45:00|328.69|324.59|328.6|324.5|328.69|324.59|328.57|324.47|17
1639093510000|2021-12-09 23:45:10|328.61|324.51|328.75|324.65|328.75|324.65|328.56|324.46|15
1639093520000|2021-12-09 23:45:20|328.71|324.61|328.59|324.49|328.72|324.62|328.5|324.4|21
1639093530000|2021-12-09 23:45:30|328.69|324.59|328.48|324.38|328.69|324.59|328.48|324.38|13
1639093540000|2021-12-09 23:45:40|328.5|324.4|328.47|324.37|328.64|324.54|328.34|324.24|23
1639093550000|2021-12-09 23:45:50|328.46|324.36|328.15|324.05|328.46|324.36|328.05|323.95|16
1639093560000|2021-12-09 23:46:00|327.92|323.82|328.16|324.06|328.17|324.07|327.92|323.82|18
1639093570000|2021-12-09 23:46:10|328.2|324.1|328.2|324.1|328.22|324.12|328.09|323.99|21
1639093580000|2021-12-09 23:46:20|328.21|324.11|328.08|323.98|328.26|324.16|328.02|323.92|12
1639093590000|2021-12-09 23:46:30|328.26|324.16|328.25|324.15|328.32|324.22|328.25|324.15|10
1639093600000|2021-12-09 23:46:40|328.24|324.14|328.32|324.22|328.35|324.25|328.11|324.01|12
1639093610000|2021-12-09 23:46:50|328.34|324.24|328.37|324.27|328.42|324.32|328.24|324.14|24
1639093620000|2021-12-09 23:47:00|328.35|324.25|328.28|324.18|328.47|324.37|328.25|324.15|24
1639093630000|2021-12-09 23:47:10|328.29|324.19|328.22|324.12|328.34|324.24|328.14|324.04|20
1639093640000|2021-12-09 23:47:20|328.26|324.16|328.17|324.07|328.26|324.16|328.08|323.98|12
1639093650000|2021-12-09 23:47:30|328.21|324.11|328.44|324.34|328.44|324.34|328.17|324.07|17
1639093660000|2021-12-09 23:47:40|328.43|324.33|328.48|324.38|328.49|324.39|328.35|324.25|19
1639093670000|2021-12-09 23:47:50|328.4|324.3|328.47|324.37|328.48|324.38|328.4|324.3|3
1639093680000|2021-12-09 23:48:00|328.39|324.29|328.36|324.26|328.5|324.4|328.36|324.26|15
1639093690000|2021-12-09 23:48:10|328.34|324.24|328.23|324.13|328.37|324.27|328.17|324.07|15
1639093700000|2021-12-09 23:48:20|328.35|324.25|328.39|324.29|328.44|324.34|328.29|324.19|10
1639093710000|2021-12-09 23:48:30|328.4|324.3|328.39|324.29|328.41|324.31|328.37|324.27|12
1639093720000|2021-12-09 23:48:40|328.29|324.19|328.26|324.16|328.38|324.28|328.2|324.1|13
1639093730000|2021-12-09 23:48:50|328.16|324.06|328.26|324.16|328.27|324.17|328.06|323.96|7
1639093740000|2021-12-09 23:49:00|328.07|323.97|328.39|324.29|328.41|324.31|328.07|323.97|17
1639093750000|2021-12-09 23:49:10|328.38|324.28|328.45|324.35|328.45|324.35|328.38|324.28|13
1639093760000|2021-12-09 23:49:20|328.39|324.29|328.48|324.38|328.48|324.38|328.31|324.21|17
1639093770000|2021-12-09 23:49:30|328.49|324.39|328.5|324.4|328.5|324.4|328.44|324.34|7
1639093780000|2021-12-09 23:49:40|328.49|324.39|328.46|324.36|328.52|324.42|328.36|324.26|19
1639093790000|2021-12-09 23:49:50|328.42|324.32|328.4|324.3|328.47|324.37|328.28|324.18|13
1639093800000|2021-12-09 23:50:00|328.41|324.31|328.23|324.13|328.41|324.31|328.17|324.07|12
1639093810000|2021-12-09 23:50:10|328.1|324|328.12|324.02|328.23|324.13|327.98|323.88|17
1639093820000|2021-12-09 23:50:20|327.97|323.87|327.97|323.87|328.16|324.06|327.89|323.79|16
1639093830000|2021-12-09 23:50:30|328.1|324|327.95|323.85|328.1|324|327.83|323.73|12
1639093840000|2021-12-09 23:50:40|327.69|323.59|327.6|323.5|327.92|323.82|327.6|323.5|15
1639093850000|2021-12-09 23:50:50|327.57|323.47|327.5|323.4|327.66|323.56|327.41|323.31|24
1639093860000|2021-12-09 23:51:00|327.54|323.44|327.44|323.34|327.61|323.51|327.44|323.34|16
1639093870000|2021-12-09 23:51:10|327.43|323.33|327.21|323.11|327.51|323.41|327.2|323.1|19
1639093880000|2021-12-09 23:51:20|327.17|323.07|327.21|323.11|327.21|323.11|327.05|322.95|13
1639093890000|2021-12-09 23:51:30|327.2|323.1|327.18|323.08|327.2|323.1|327.06|322.96|10
1639093900000|2021-12-09 23:51:40|327.17|323.07|327.19|323.09|327.19|323.09|327.08|322.98|5
1639093910000|2021-12-09 23:51:50|327.15|323.05|327.11|323.01|327.2|323.1|326.99|322.89|10
1639093920000|2021-12-09 23:52:00|327.12|323.02|326.57|322.47|327.17|323.07|326.57|322.47|31
1639093930000|2021-12-09 23:52:10|326.63|322.53|326.6|322.5|326.71|322.61|326.5|322.4|21
1639093940000|2021-12-09 23:52:20|326.59|322.49|326.52|322.42|326.6|322.5|326.48|322.38|20
1639093950000|2021-12-09 23:52:30|326.54|322.44|326.44|322.34|326.57|322.47|326.39|322.29|19
1639093960000|2021-12-09 23:52:40|326.39|322.29|326.43|322.33|326.51|322.41|326.39|322.29|16
1639093970000|2021-12-09 23:52:50|326.39|322.29|326.27|322.17|326.42|322.32|326.2|322.1|19
1639093980000|2021-12-09 23:53:00|326.28|322.18|326.32|322.22|326.32|322.22|326.25|322.15|13
1639093990000|2021-12-09 23:53:10|326.4|322.3|326.53|322.43|326.6|322.5|326.4|322.3|20
1639094000000|2021-12-09 23:53:20|326.62|322.52|326.8|322.7|326.82|322.72|326.6|322.5|18
1639094010000|2021-12-09 23:53:30|326.81|322.71|326.98|322.88|327.08|322.98|326.79|322.69|23
1639094020000|2021-12-09 23:53:40|327.07|322.97|327|322.9|327.08|322.98|326.93|322.83|12
1639094030000|2021-12-09 23:53:50|326.69|322.59|326.55|322.45|326.78|322.68|326.47|322.37|23
1639094040000|2021-12-09 23:54:00|326.58|322.48|326.25|322.15|326.63|322.53|326.24|322.14|24
1639094050000|2021-12-09 23:54:10|326.24|322.14|326.06|321.96|326.24|322.14|325.83|321.73|28
1639094060000|2021-12-09 23:54:20|326.04|321.94|325.18|321.08|326.04|321.94|325.14|321.04|28
1639094070000|2021-12-09 23:54:30|325.19|321.09|325.48|321.38|325.63|321.53|325.16|321.06|28
1639094080000|2021-12-09 23:54:40|325.47|321.37|325.18|321.08|325.55|321.45|325.18|321.08|27
1639094090000|2021-12-09 23:54:50|325.17|321.07|325.29|321.19|325.29|321.19|324.93|320.83|21
1639094100000|2021-12-09 23:55:00|325.3|321.2|325.35|321.25|325.54|321.44|325.28|321.18|25
1639094110000|2021-12-09 23:55:10|325.34|321.24|325.16|321.06|325.36|321.26|325.11|321.01|22
1639094120000|2021-12-09 23:55:20|325.17|321.07|325.05|320.95|325.17|321.07|324.96|320.86|14
1639094130000|2021-12-09 23:55:30|325.04|320.94|325.13|321.03|325.21|321.11|324.96|320.86|18
1639094140000|2021-12-09 23:55:40|325.26|321.16|325.24|321.14|325.34|321.24|325.22|321.12|13
1639094150000|2021-12-09 23:55:50|325.3|321.2|325.29|321.19|325.32|321.22|325.02|320.92|24
1639094160000|2021-12-09 23:56:00|325.3|321.2|325.4|321.3|325.41|321.31|325.24|321.14|20
1639094170000|2021-12-09 23:56:10|325.42|321.32|325.42|321.32|325.43|321.33|325.38|321.28|13
1639094180000|2021-12-09 23:56:20|325.41|321.31|325.51|321.41|325.55|321.45|325.33|321.23|19
1639094190000|2021-12-09 23:56:30|325.49|321.39|325.54|321.44|325.67|321.57|325.42|321.32|19
1639094200000|2021-12-09 23:56:40|325.6|321.5|325.67|321.57|325.74|321.64|325.6|321.5|17
1639094210000|2021-12-09 23:56:50|325.66|321.56|325.41|321.31|325.78|321.68|325.24|321.14|23
1639094220000|2021-12-09 23:57:00|325.4|321.3|324.87|320.77|325.4|321.3|324.87|320.77|23
1639094230000|2021-12-09 23:57:10|324.88|320.78|325.12|321.02|325.24|321.14|324.88|320.78|19
1639094240000|2021-12-09 23:57:20|325.09|320.99|324.98|320.88|325.2|321.1|324.98|320.88|27
1639094250000|2021-12-09 23:57:30|325|320.9|324.45|320.35|325.04|320.94|324.45|320.35|21
1639094260000|2021-12-09 23:57:40|324.57|320.47|324.2|320.1|324.61|320.51|324.2|320.1|32
1639094270000|2021-12-09 23:57:50|324.22|320.12|324.29|320.19|324.4|320.3|324.09|319.99|28
1639094280000|2021-12-09 23:58:00|324.27|320.17|324.58|320.48|324.58|320.48|324.23|320.13|31
1639094290000|2021-12-09 23:58:10|324.57|320.47|324.16|320.06|324.65|320.55|324.08|319.98|27
1639094300000|2021-12-09 23:58:20|324.15|320.05|323.66|319.56|324.15|320.05|323.53|319.43|31
1639094310000|2021-12-09 23:58:30|323.62|319.52|323.76|319.66|323.91|319.81|323.54|319.44|29
1639094320000|2021-12-09 23:58:40|323.74|319.64|324.18|320.08|324.22|320.12|323.68|319.58|24
1639094330000|2021-12-09 23:58:50|324.19|320.09|324.38|320.28|324.53|320.43|324.15|320.05|21
1639094340000|2021-12-09 23:59:00|324.41|320.31|324.5|320.4|324.57|320.47|324.41|320.31|26
1639094350000|2021-12-09 23:59:10|324.48|320.38|324.29|320.19|324.48|320.38|324.16|320.06|22
1639094360000|2021-12-09 23:59:20|324.3|320.2|324.5|320.4|324.51|320.41|324.25|320.15|26
1639094370000|2021-12-09 23:59:30|324.37|320.27|324.42|320.32|324.51|320.41|324.37|320.27|20
1639094380000|2021-12-09 23:59:40|324.41|320.31|324.31|320.21|324.41|320.31|324.13|320.03|25
1639094390000|2021-12-09 23:59:50|324.29|320.19|324.33|320.23|324.37|320.27|324.12|320.02|22
1639094400000|2021-12-10 00:00:00|324.32|320.22|324.32|320.22|324.39|320.29|324.24|320.14|12
1639094410000|2021-12-10 00:00:10|324.33|320.23|324.41|320.31|324.43|320.33|324.2|320.1|14
1639094420000|2021-12-10 00:00:20|324.42|320.32|324.52|320.42|324.69|320.59|324.42|320.32|22
1639094430000|2021-12-10 00:00:30|324.54|320.44|324.99|320.89|325.16|321.06|324.54|320.44|31
1639094440000|2021-12-10 00:00:40|325.05|320.95|324.97|320.87|325.21|321.11|324.96|320.86|22
1639094450000|2021-12-10 00:00:50|324.99|320.89|324.67|320.57|325.12|321.02|324.64|320.54|26
1639094460000|2021-12-10 00:01:00|324.68|320.58|324.82|320.72|325|320.9|324.67|320.57|31
1639094470000|2021-12-10 00:01:10|324.84|320.74|324.82|320.72|324.88|320.78|324.73|320.63|23
1639094480000|2021-12-10 00:01:20|324.78|320.68|324.97|320.87|324.97|320.87|324.78|320.68|28
1639094490000|2021-12-10 00:01:30|324.98|320.88|325.11|321.01|325.12|321.02|324.93|320.83|19
1639094500000|2021-12-10 00:01:40|325.12|321.02|324.96|320.86|325.17|321.07|324.89|320.79|19
1639094510000|2021-12-10 00:01:50|325.01|320.91|325.05|320.95|325.17|321.07|325|320.9|16
1639094520000|2021-12-10 00:02:00|325.02|320.92|325.18|321.08|325.21|321.11|324.95|320.85|30
1639094530000|2021-12-10 00:02:10|325.23|321.13|325.65|321.55|325.74|321.64|325.23|321.13|32
1639094540000|2021-12-10 00:02:20|325.66|321.56|325.47|321.37|325.69|321.59|325.47|321.37|24
1639094550000|2021-12-10 00:02:30|325.46|321.36|324.96|320.86|325.49|321.39|324.96|320.86|28
1639094560000|2021-12-10 00:02:40|324.94|320.84|325.04|320.94|325.11|321.01|324.88|320.78|30
1639094570000|2021-12-10 00:02:50|325.03|320.93|324.94|320.84|325.12|321.02|324.83|320.73|28
1639094580000|2021-12-10 00:03:00|324.95|320.85|324.66|320.56|324.97|320.87|324.6|320.5|30
1639094590000|2021-12-10 00:03:10|324.64|320.54|324.6|320.5|324.66|320.56|324.54|320.44|20
1639094600000|2021-12-10 00:03:20|324.45|320.35|324.46|320.36|324.57|320.47|324.43|320.33|21
1639094610000|2021-12-10 00:03:30|324.48|320.38|323.66|319.56|324.56|320.46|323.66|319.56|24
1639094620000|2021-12-10 00:03:40|323.65|319.55|324.13|320.03|324.15|320.05|323.65|319.55|31
1639094630000|2021-12-10 00:03:50|324.18|320.08|324.24|320.14|324.35|320.25|324.11|320.01|23
1639094640000|2021-12-10 00:04:00|324.22|320.12|323.88|319.78|324.22|320.12|323.8|319.7|32
1639094650000|2021-12-10 00:04:10|323.87|319.77|323.81|319.71|324|319.9|323.59|319.49|21
1639094660000|2021-12-10 00:04:20|323.77|319.67|323.91|319.81|323.91|319.81|323.77|319.67|16
1639094670000|2021-12-10 00:04:30|323.9|319.8|323.89|319.79|324.05|319.95|323.83|319.73|27
1639094680000|2021-12-10 00:04:40|323.9|319.8|324.09|319.99|324.09|319.99|323.77|319.67|29
1639094690000|2021-12-10 00:04:50|324.08|319.98|324.43|320.33|324.43|320.33|324.05|319.95|27
1639094700000|2021-12-10 00:05:00|324.34|320.24|324.3|320.2|324.43|320.33|324.15|320.05|31
1639094710000|2021-12-10 00:05:10|324.32|320.22|324.45|320.35|324.45|320.35|324.23|320.13|21
1639094720000|2021-12-10 00:05:20|324.43|320.33|324.61|320.51|324.61|320.51|324.41|320.31|21
1639094730000|2021-12-10 00:05:30|324.62|320.52|325.38|321.28|325.38|321.28|324.6|320.5|29
1639094740000|2021-12-10 00:05:40|325.4|321.3|325.53|321.43|325.67|321.57|325.31|321.21|22
1639094750000|2021-12-10 00:05:50|325.52|321.42|325.03|320.93|325.54|321.44|325.03|320.93|30
1639094760000|2021-12-10 00:06:00|325.17|321.07|325.44|321.34|325.5|321.4|325.17|321.07|25
1639094770000|2021-12-10 00:06:10|325.51|321.41|325.36|321.26|325.55|321.45|325.29|321.19|21
1639094780000|2021-12-10 00:06:20|325.37|321.27|325.7|321.6|325.7|321.6|325.33|321.23|23
1639094790000|2021-12-10 00:06:30|325.76|321.66|325.68|321.58|325.77|321.67|325.52|321.42|28
1639094800000|2021-12-10 00:06:40|325.74|321.64|325.74|321.64|325.75|321.65|325.59|321.49|20
1639094810000|2021-12-10 00:06:50|325.78|321.68|325.66|321.56|325.82|321.72|325.64|321.54|16
1639094820000|2021-12-10 00:07:00|325.71|321.61|325.77|321.67|325.87|321.77|325.68|321.58|16
1639094830000|2021-12-10 00:07:10|325.76|321.66|325.63|321.53|325.76|321.66|325.59|321.49|29
1639094840000|2021-12-10 00:07:20|325.64|321.54|325.91|321.81|325.91|321.81|325.6|321.5|12
1639094850000|2021-12-10 00:07:30|325.89|321.79|325.9|321.8|326.01|321.91|325.82|321.72|14
1639094860000|2021-12-10 00:07:40|325.92|321.82|326.27|322.17|326.44|322.34|325.92|321.82|25
1639094870000|2021-12-10 00:07:50|326.22|322.12|326.13|322.03|326.37|322.27|326.13|322.03|17
1639094880000|2021-12-10 00:08:00|326.14|322.04|326|321.9|326.3|322.2|326|321.9|21
1639094890000|2021-12-10 00:08:10|326.09|321.99|325.74|321.64|326.1|322|325.59|321.49|28
1639094900000|2021-12-10 00:08:20|325.79|321.69|325.83|321.73|325.94|321.84|325.73|321.63|25
1639094910000|2021-12-10 00:08:30|325.81|321.71|325.73|321.63|325.81|321.71|325.58|321.48|21
1639094920000|2021-12-10 00:08:40|325.7|321.6|326.18|322.08|326.25|322.15|325.7|321.6|19
1639094930000|2021-12-10 00:08:50|326.13|322.03|326.12|322.02|326.25|322.15|326.01|321.91|22
1639094940000|2021-12-10 00:09:00|326.13|322.03|325.94|321.84|326.22|322.12|325.89|321.79|23
1639094950000|2021-12-10 00:09:10|325.95|321.85|326.06|321.96|326.2|322.1|325.91|321.81|13
1639094960000|2021-12-10 00:09:20|326.03|321.93|326.32|322.22|326.32|322.22|325.92|321.82|16
1639094970000|2021-12-10 00:09:30|326.33|322.23|326.56|322.46|326.6|322.5|326.27|322.17|26
1639094980000|2021-12-10 00:09:40|326.66|322.56|326.55|322.45|326.66|322.56|326.46|322.36|22
1639094990000|2021-12-10 00:09:50|326.53|322.43|326.65|322.55|326.72|322.62|326.53|322.43|20
1639095000000|2021-12-10 00:10:00|326.68|322.58|327.4|323.3|327.4|323.3|326.66|322.56|25
1639095010000|2021-12-10 00:10:10|327.39|323.29|327.47|323.37|327.47|323.37|327.28|323.18|23
1639095020000|2021-12-10 00:10:20|327.51|323.41|327.49|323.39|327.51|323.41|327.35|323.25|17
1639095030000|2021-12-10 00:10:30|327.47|323.37|327.81|323.71|327.81|323.71|327.46|323.36|22
1639095040000|2021-12-10 00:10:40|327.82|323.72|327.74|323.64|327.89|323.79|327.73|323.63|12
1639095050000|2021-12-10 00:10:50|327.73|323.63|327.77|323.67|327.89|323.79|327.71|323.61|15
1639095060000|2021-12-10 00:11:00|327.74|323.64|327.63|323.53|327.78|323.68|327.59|323.49|20
1639095070000|2021-12-10 00:11:10|327.62|323.52|327.75|323.65|328.08|323.98|327.6|323.5|25
1639095080000|2021-12-10 00:11:20|327.72|323.62|327.19|323.09|327.75|323.65|327.19|323.09|26
1639095090000|2021-12-10 00:11:30|327.2|323.1|326.92|322.82|327.3|323.2|326.85|322.75|21
1639095100000|2021-12-10 00:11:40|326.87|322.77|326.82|322.72|327.03|322.93|326.65|322.55|23
1639095110000|2021-12-10 00:11:50|326.76|322.66|326.79|322.69|326.84|322.74|326.57|322.47|17
1639095120000|2021-12-10 00:12:00|326.8|322.7|326.48|322.38|326.92|322.82|326.48|322.38|21
1639095130000|2021-12-10 00:12:10|326.53|322.43|326.7|322.6|326.7|322.6|326.49|322.39|18
1639095140000|2021-12-10 00:12:20|326.68|322.58|326.5|322.4|326.68|322.58|326.36|322.26|27
1639095150000|2021-12-10 00:12:30|326.43|322.33|326.51|322.41|326.59|322.49|326.34|322.24|18
1639095160000|2021-12-10 00:12:40|326.41|322.31|326.28|322.18|326.56|322.46|326.22|322.12|24
1639095170000|2021-12-10 00:12:50|326.3|322.2|326.42|322.32|326.49|322.39|326.3|322.2|18
1639095180000|2021-12-10 00:13:00|326.51|322.41|326.2|322.1|326.51|322.41|326.2|322.1|13
1639095190000|2021-12-10 00:13:10|326.43|322.33|326.44|322.34|326.49|322.39|326.38|322.28|17
1639095200000|2021-12-10 00:13:20|326.43|322.33|326.43|322.33|326.48|322.38|326.36|322.26|18
1639095210000|2021-12-10 00:13:30|326.41|322.31|326.57|322.47|326.7|322.6|326.41|322.31|15
1639095220000|2021-12-10 00:13:40|326.7|322.6|326.48|322.38|326.7|322.6|326.39|322.29|26
1639095230000|2021-12-10 00:13:50|326.49|322.39|326.47|322.37|326.49|322.39|326.37|322.27|6
1639095240000|2021-12-10 00:14:00|326.46|322.36|326.36|322.26|326.49|322.39|326.35|322.25|11
1639095250000|2021-12-10 00:14:10|326.35|322.25|326.46|322.36|326.49|322.39|326.35|322.25|19
1639095260000|2021-12-10 00:14:20|326.44|322.34|326.43|322.33|326.48|322.38|326.43|322.33|13
1639095270000|2021-12-10 00:14:30|326.48|322.38|327.38|323.28|327.38|323.28|326.47|322.37|29
1639095280000|2021-12-10 00:14:40|327.32|323.22|327.58|323.48|327.7|323.6|327.32|323.22|29
1639095290000|2021-12-10 00:14:50|327.59|323.49|327.63|323.53|327.86|323.76|327.58|323.48|29
1639095300000|2021-12-10 00:15:00|327.58|323.48|327.8|323.7|327.88|323.78|327.58|323.48|14
1639095310000|2021-12-10 00:15:10|327.82|323.72|328.28|324.18|328.41|324.31|327.8|323.7|27
1639095320000|2021-12-10 00:15:20|328.33|324.23|328.38|324.28|328.43|324.33|328.17|324.07|24
1639095330000|2021-12-10 00:15:30|328.36|324.26|328.36|324.26|328.38|324.28|328.24|324.14|16
1639095340000|2021-12-10 00:15:40|328.35|324.25|328.28|324.18|328.41|324.31|328.09|323.99|22
1639095350000|2021-12-10 00:15:50|328.24|324.14|328.43|324.33|328.46|324.36|328.19|324.09|19
1639095360000|2021-12-10 00:16:00|328.42|324.32|328.27|324.17|328.44|324.34|328.11|324.01|23
1639095370000|2021-12-10 00:16:10|328.26|324.16|327.8|323.7|328.26|324.16|327.8|323.7|18
1639095380000|2021-12-10 00:16:20|327.73|323.63|327.81|323.71|327.81|323.71|327.68|323.58|13
1639095390000|2021-12-10 00:16:30|327.84|323.74|327.89|323.79|328.09|323.99|327.81|323.71|26
1639095400000|2021-12-10 00:16:40|327.88|323.78|327.98|323.88|327.98|323.88|327.61|323.51|20
1639095410000|2021-12-10 00:16:50|327.95|323.85|327.73|323.63|328.01|323.91|327.73|323.63|21
1639095420000|2021-12-10 00:17:00|327.74|323.64|327.56|323.46|327.81|323.71|327.56|323.46|17
1639095430000|2021-12-10 00:17:10|327.55|323.45|327.43|323.33|327.65|323.55|327.43|323.33|17
1639095440000|2021-12-10 00:17:20|327.45|323.35|327.67|323.57|327.67|323.57|327.45|323.35|9
1639095450000|2021-12-10 00:17:30|327.69|323.59|328.03|323.93|328.23|324.13|327.65|323.55|21
1639095460000|2021-12-10 00:17:40|328.02|323.92|328.06|323.96|328.06|323.96|327.82|323.72|10
1639095470000|2021-12-10 00:17:50|328.05|323.95|327.71|323.61|328.16|324.06|327.71|323.61|25
1639095480000|2021-12-10 00:18:00|327.8|323.7|327.7|323.6|327.8|323.7|327.58|323.48|14
1639095490000|2021-12-10 00:18:10|327.71|323.61|327.97|323.87|328.17|324.07|327.63|323.53|27
1639095500000|2021-12-10 00:18:20|327.9|323.8|327.87|323.77|328.09|323.99|327.81|323.71|19
1639095510000|2021-12-10 00:18:30|327.85|323.75|327.69|323.59|327.97|323.87|327.69|323.59|15
1639095520000|2021-12-10 00:18:40|327.7|323.6|327.92|323.82|327.92|323.82|327.7|323.6|17
1639095530000|2021-12-10 00:18:50|327.83|323.73|327.78|323.68|327.98|323.88|327.78|323.68|10
1639095540000|2021-12-10 00:19:00|327.77|323.67|327.54|323.44|327.77|323.67|327.53|323.43|16
1639095550000|2021-12-10 00:19:10|327.43|323.33|327.44|323.34|327.6|323.5|327.43|323.33|22
1639095560000|2021-12-10 00:19:20|327.46|323.36|327.32|323.22|327.46|323.36|327.31|323.21|18
1639095570000|2021-12-10 00:19:30|327.33|323.23|327.33|323.23|327.42|323.32|327.31|323.21|7
1639095580000|2021-12-10 00:19:40|327.26|323.16|327.21|323.11|327.26|323.16|327.15|323.05|13
1639095590000|2021-12-10 00:19:50|327.26|323.16|327.39|323.29|327.41|323.31|327.2|323.1|14
1639095600000|2021-12-10 00:20:00|327.42|323.32|327.18|323.08|327.42|323.32|327.18|323.08|11
1639095610000|2021-12-10 00:20:10|327.1|323|326.82|322.72|327.1|323|326.82|322.72|16
1639095620000|2021-12-10 00:20:20|326.81|322.71|326.87|322.77|326.91|322.81|326.8|322.7|19
1639095630000|2021-12-10 00:20:30|326.95|322.85|326.91|322.81|327.05|322.95|326.82|322.72|19
1639095640000|2021-12-10 00:20:40|326.92|322.82|326.96|322.86|327.27|323.17|326.92|322.82|23
1639095650000|2021-12-10 00:20:50|326.89|322.79|326.73|322.63|326.89|322.79|326.68|322.58|18
1639095660000|2021-12-10 00:21:00|326.61|322.51|326.49|322.39|326.61|322.51|326.4|322.3|25
1639095670000|2021-12-10 00:21:10|326.48|322.38|326.4|322.3|326.49|322.39|326.39|322.29|19
1639095680000|2021-12-10 00:21:20|326.44|322.34|326.46|322.36|326.51|322.41|326.36|322.26|11
1639095690000|2021-12-10 00:21:30|326.54|322.44|326.68|322.58|326.74|322.64|326.53|322.43|16
1639095700000|2021-12-10 00:21:40|326.66|322.56|326.72|322.62|326.72|322.62|326.58|322.48|19
1639095710000|2021-12-10 00:21:50|326.81|322.71|326.72|322.62|326.85|322.75|326.63|322.53|12
1639095720000|2021-12-10 00:22:00|326.79|322.69|326.83|322.73|326.89|322.79|326.72|322.62|14
1639095730000|2021-12-10 00:22:10|326.85|322.75|326.92|322.82|326.94|322.84|326.83|322.73|11
1639095740000|2021-12-10 00:22:20|326.94|322.84|327.33|323.23|327.37|323.27|326.92|322.82|18
1639095750000|2021-12-10 00:22:30|327.31|323.21|327.29|323.19|327.35|323.25|327.28|323.18|10
1639095760000|2021-12-10 00:22:40|327.28|323.18|327.23|323.13|327.31|323.21|327.14|323.04|20
1639095770000|2021-12-10 00:22:50|327.24|323.14|327.35|323.25|327.39|323.29|327.24|323.14|16
1639095780000|2021-12-10 00:23:00|327.34|323.24|327.32|323.22|327.34|323.24|327.24|323.14|13
1639095790000|2021-12-10 00:23:10|327.39|323.29|327.41|323.31|327.45|323.35|327.26|323.16|17
1639095800000|2021-12-10 00:23:20|327.33|323.23|327.25|323.15|327.35|323.25|327.25|323.15|11
1639095810000|2021-12-10 00:23:30|327.24|323.14|327.24|323.14|327.26|323.16|327.24|323.14|4
1639095820000|2021-12-10 00:23:40|327.32|323.22|327.16|323.06|327.32|323.22|327.15|323.05|5
1639095830000|2021-12-10 00:23:50|327.2|323.1|327.24|323.14|327.25|323.15|327.2|323.1|5
1639095840000|2021-12-10 00:24:00|327.28|323.18|327.31|323.21|327.36|323.26|327.28|323.18|15
1639095850000|2021-12-10 00:24:10|327.38|323.28|327.54|323.44|327.54|323.44|327.38|323.28|16
1639095860000|2021-12-10 00:24:20|327.64|323.54|327.49|323.39|327.7|323.6|327.45|323.35|20
1639095870000|2021-12-10 00:24:30|327.5|323.4|327.54|323.44|327.6|323.5|327.49|323.39|12
1639095880000|2021-12-10 00:24:40|327.55|323.45|327.55|323.45|327.66|323.56|327.49|323.39|14
1639095890000|2021-12-10 00:24:50|327.59|323.49|327.57|323.47|327.65|323.55|327.57|323.47|12
1639095900000|2021-12-10 00:25:00|327.6|323.5|327.42|323.32|327.63|323.53|327.41|323.31|21
1639095910000|2021-12-10 00:25:10|327.41|323.31|327.51|323.41|327.51|323.41|327.33|323.23|19
1639095920000|2021-12-10 00:25:20|327.5|323.4|327.52|323.42|327.54|323.44|327.48|323.38|13
1639095930000|2021-12-10 00:25:30|327.54|323.44|327.49|323.39|327.54|323.44|327.44|323.34|16
1639095940000|2021-12-10 00:25:40|327.5|323.4|327.56|323.46|327.58|323.48|327.44|323.34|14
1639095950000|2021-12-10 00:25:50|327.58|323.48|327.61|323.51|327.72|323.62|327.58|323.48|8
1639095960000|2021-12-10 00:26:00|327.62|323.52|327.52|323.42|327.62|323.52|327.43|323.33|15
1639095970000|2021-12-10 00:26:10|327.53|323.43|327.25|323.15|327.55|323.45|327.25|323.15|21
1639095980000|2021-12-10 00:26:20|327.3|323.2|327.13|323.03|327.33|323.23|327.13|323.03|11
1639095990000|2021-12-10 00:26:30|327.12|323.02|327.25|323.15|327.3|323.2|327.05|322.95|16
1639096000000|2021-12-10 00:26:40|327.2|323.1|327.2|323.1|327.26|323.16|327.13|323.03|19
1639096010000|2021-12-10 00:26:50|327.19|323.09|327.29|323.19|327.3|323.2|327.18|323.08|14
1639096020000|2021-12-10 00:27:00|327.3|323.2|327.39|323.29|327.4|323.3|327.24|323.14|25
1639096030000|2021-12-10 00:27:10|327.32|323.22|327.32|323.22|327.34|323.24|327.3|323.2|15
1639096040000|2021-12-10 00:27:20|327.28|323.18|327.36|323.26|327.36|323.26|327.27|323.17|11
1639096050000|2021-12-10 00:27:30|327.35|323.25|327.42|323.32|327.46|323.36|327.32|323.22|17
1639096060000|2021-12-10 00:27:40|327.43|323.33|327.47|323.37|327.47|323.37|327.42|323.32|10
1639096070000|2021-12-10 00:27:50|327.5|323.4|327.52|323.42|327.54|323.44|327.5|323.4|11
1639096080000|2021-12-10 00:28:00|327.51|323.41|327.47|323.37|327.55|323.45|327.46|323.36|13
1639096090000|2021-12-10 00:28:10|327.36|323.26|327.27|323.17|327.37|323.27|327.25|323.15|13
1639096100000|2021-12-10 00:28:20|327.28|323.18|327.16|323.06|327.36|323.26|327.16|323.06|15
1639096110000|2021-12-10 00:28:30|327.17|323.07|327.35|323.25|327.36|323.26|327.15|323.05|17
1639096120000|2021-12-10 00:28:40|327.36|323.26|327.66|323.56|327.66|323.56|327.34|323.24|20
1639096130000|2021-12-10 00:28:50|327.67|323.57|327.61|323.51|327.74|323.64|327.61|323.51|9
1639096140000|2021-12-10 00:29:00|327.62|323.52|327.82|323.72|327.82|323.72|327.6|323.5|11
1639096150000|2021-12-10 00:29:10|327.85|323.75|327.83|323.73|327.91|323.81|327.8|323.7|17
1639096160000|2021-12-10 00:29:20|327.85|323.75|327.75|323.65|327.85|323.75|327.69|323.59|24
1639096170000|2021-12-10 00:29:30|327.77|323.67|327.69|323.59|327.8|323.7|327.68|323.58|21
1639096180000|2021-12-10 00:29:40|327.72|323.62|327.77|323.67|327.89|323.79|327.71|323.61|17
1639096190000|2021-12-10 00:29:50|327.76|323.66|327.67|323.57|327.78|323.68|327.66|323.56|17
1639096200000|2021-12-10 00:30:00|327.71|323.61|327.47|323.37|327.71|323.61|327.47|323.37|16
1639096210000|2021-12-10 00:30:10|327.46|323.36|327.7|323.6|327.71|323.61|327.46|323.36|16
1639096220000|2021-12-10 00:30:20|327.71|323.61|327.74|323.64|327.86|323.76|327.71|323.61|15
1639096230000|2021-12-10 00:30:30|327.77|323.67|327.94|323.84|328.02|323.92|327.74|323.64|19
1639096240000|2021-12-10 00:30:40|327.87|323.77|327.98|323.88|328.05|323.95|327.85|323.75|18
1639096250000|2021-12-10 00:30:50|327.96|323.86|328.06|323.96|328.06|323.96|327.89|323.79|14
1639096260000|2021-12-10 00:31:00|327.95|323.85|328.4|324.3|328.45|324.35|327.95|323.85|20
1639096270000|2021-12-10 00:31:10|328.33|324.23|328.44|324.34|328.5|324.4|328.33|324.23|14
1639096280000|2021-12-10 00:31:20|328.47|324.37|328.48|324.38|328.52|324.42|328.47|324.37|8
1639096290000|2021-12-10 00:31:30|328.49|324.39|328.44|324.34|328.53|324.43|328.43|324.33|12
1639096300000|2021-12-10 00:31:40|328.48|324.38|328.48|324.38|328.49|324.39|328.46|324.36|9
1639096310000|2021-12-10 00:31:50|328.49|324.39|328.44|324.34|328.57|324.47|328.44|324.34|12
1639096320000|2021-12-10 00:32:00|328.43|324.33|329.17|325.07|329.26|325.16|328.43|324.33|32
1639096330000|2021-12-10 00:32:10|329.28|325.18|329.46|325.36|329.53|325.43|329.22|325.12|27
1639096340000|2021-12-10 00:32:20|329.45|325.35|329.85|325.75|329.93|325.83|329.4|325.3|28
1639096350000|2021-12-10 00:32:30|329.84|325.74|329.89|325.79|329.89|325.79|329.49|325.39|23
1639096360000|2021-12-10 00:32:40|329.86|325.76|329.95|325.85|330.01|325.91|329.85|325.75|27
1639096370000|2021-12-10 00:32:50|329.91|325.81|330.06|325.96|330.11|326.01|329.74|325.64|24
1639096380000|2021-12-10 00:33:00|330.08|325.98|330.13|326.03|330.18|326.08|329.92|325.82|27
1639096390000|2021-12-10 00:33:10|330.12|326.02|330.36|326.26|330.5|326.4|330.12|326.02|23
1639096400000|2021-12-10 00:33:20|330.49|326.39|331.17|327.07|331.23|327.13|330.41|326.31|28
1639096410000|2021-12-10 00:33:30|331.3|327.2|331.66|327.56|331.66|327.56|331.23|327.13|29
1639096420000|2021-12-10 00:33:40|331.65|327.55|331.24|327.14|331.68|327.58|331.24|327.14|33
1639096430000|2021-12-10 00:33:50|331.25|327.15|331.16|327.06|331.51|327.41|331.15|327.05|29
1639096440000|2021-12-10 00:34:00|331.24|327.14|331.54|327.44|331.54|327.44|331.22|327.12|27
1639096450000|2021-12-10 00:34:10|331.51|327.41|331.81|327.71|331.81|327.71|331.28|327.18|29
1639096460000|2021-12-10 00:34:20|331.78|327.68|331.74|327.64|332.08|327.98|331.74|327.64|30
1639096470000|2021-12-10 00:34:30|331.7|327.6|331.46|327.36|331.7|327.6|331.31|327.21|34
1639096480000|2021-12-10 00:34:40|331.47|327.37|331.37|327.27|331.47|327.37|331.24|327.14|30
1639096490000|2021-12-10 00:34:50|331.36|327.26|330.81|326.71|331.36|327.26|330.75|326.65|30
1639096500000|2021-12-10 00:35:00|330.82|326.72|330.85|326.75|330.86|326.76|330.72|326.62|30
1639096510000|2021-12-10 00:35:10|330.83|326.73|330.71|326.61|330.88|326.78|330.71|326.61|28
1639096520000|2021-12-10 00:35:20|330.7|326.6|331.3|327.2|331.3|327.2|330.63|326.53|24
1639096530000|2021-12-10 00:35:30|331.33|327.23|332.12|328.02|332.12|328.02|331.33|327.23|19
1639096540000|2021-12-10 00:35:40|332.13|328.03|332.45|328.35|332.46|328.36|332.12|328.02|34
1639096550000|2021-12-10 00:35:50|332.4|328.3|331.83|327.73|332.44|328.34|331.83|327.73|27
1639096560000|2021-12-10 00:36:00|331.87|327.77|332.15|328.05|332.23|328.13|331.75|327.65|25
1639096570000|2021-12-10 00:36:10|332.14|328.04|332.05|327.95|332.26|328.16|331.98|327.88|28
1639096580000|2021-12-10 00:36:20|332.06|327.96|331.47|327.37|332.14|328.04|331.39|327.29|24
1639096590000|2021-12-10 00:36:30|331.49|327.39|331.36|327.26|331.54|327.44|331.25|327.15|28
1639096600000|2021-12-10 00:36:40|331.28|327.18|331.5|327.4|331.55|327.45|331.28|327.18|27
1639096610000|2021-12-10 00:36:50|331.47|327.37|331.36|327.26|331.47|327.37|331.22|327.12|26
1639096620000|2021-12-10 00:37:00|331.43|327.33|330.57|326.47|331.43|327.33|330.54|326.44|31
1639096630000|2021-12-10 00:37:10|330.55|326.45|330.73|326.63|330.73|326.63|330.36|326.26|28
1639096640000|2021-12-10 00:37:20|330.74|326.64|330.53|326.43|330.95|326.85|330.51|326.41|28
1639096650000|2021-12-10 00:37:30|330.45|326.35|330.31|326.21|330.5|326.4|330.3|326.2|30
1639096660000|2021-12-10 00:37:40|330.32|326.22|330.64|326.54|330.64|326.54|330.31|326.21|26
1639096670000|2021-12-10 00:37:50|330.67|326.57|330.77|326.67|330.77|326.67|330.64|326.54|19
1639096680000|2021-12-10 00:38:00|330.82|326.72|330.73|326.63|330.95|326.85|330.59|326.49|24
1639096690000|2021-12-10 00:38:10|330.55|326.45|330.6|326.5|330.6|326.5|330.5|326.4|14
1639096700000|2021-12-10 00:38:20|330.59|326.49|330.5|326.4|330.64|326.54|330.5|326.4|14
1639096710000|2021-12-10 00:38:30|330.52|326.42|330.42|326.32|330.58|326.48|330.41|326.31|21
1639096720000|2021-12-10 00:38:40|330.43|326.33|330.39|326.29|330.54|326.44|330.39|326.29|16
1639096730000|2021-12-10 00:38:50|330.41|326.31|330.53|326.43|330.53|326.43|330.41|326.31|13
1639096740000|2021-12-10 00:39:00|330.52|326.42|330.48|326.38|330.54|326.44|330.39|326.29|17
1639096750000|2021-12-10 00:39:10|330.49|326.39|330.47|326.37|330.53|326.43|330.41|326.31|16
1639096760000|2021-12-10 00:39:20|330.4|326.3|330.18|326.08|330.49|326.39|330.14|326.04|26
1639096770000|2021-12-10 00:39:30|330.17|326.07|330.26|326.16|330.35|326.25|330.16|326.06|22
1639096780000|2021-12-10 00:39:40|330.33|326.23|330.26|326.16|330.34|326.24|330.18|326.08|18
1639096790000|2021-12-10 00:39:50|330.22|326.12|330.33|326.23|330.33|326.23|330.18|326.08|23
1639096800000|2021-12-10 00:40:00|330.3|326.2|330.23|326.13|330.38|326.28|330.23|326.13|20
1639096810000|2021-12-10 00:40:10|330.16|326.06|329.5|325.4|330.2|326.1|329.46|325.36|32
1639096820000|2021-12-10 00:40:20|329.49|325.39|329.21|325.11|329.5|325.4|329.14|325.04|29
1639096830000|2021-12-10 00:40:30|329.13|325.03|328.74|324.64|329.14|325.04|328.74|324.64|25
1639096840000|2021-12-10 00:40:40|328.77|324.67|328.4|324.3|328.77|324.67|328.36|324.26|31
1639096850000|2021-12-10 00:40:50|328.47|324.37|329.02|324.92|329.11|325.01|328.47|324.37|35
1639096860000|2021-12-10 00:41:00|329.06|324.96|328.51|324.41|329.06|324.96|328.47|324.37|27
1639096870000|2021-12-10 00:41:10|328.52|324.42|328.65|324.55|328.65|324.55|328.4|324.3|35
1639096880000|2021-12-10 00:41:20|328.63|324.53|328.56|324.46|328.79|324.69|328.56|324.46|29
1639096890000|2021-12-10 00:41:30|328.59|324.49|328.3|324.2|328.59|324.49|327.99|323.89|27
1639096900000|2021-12-10 00:41:40|328.32|324.22|328.71|324.61|328.71|324.61|328.19|324.09|28
1639096910000|2021-12-10 00:41:50|328.67|324.57|328.92|324.82|328.96|324.86|328.57|324.47|32
1639096920000|2021-12-10 00:42:00|328.91|324.81|328.83|324.73|329.01|324.91|328.71|324.61|28
1639096930000|2021-12-10 00:42:10|328.84|324.74|329.24|325.14|329.24|325.14|328.67|324.57|28
1639096940000|2021-12-10 00:42:20|329.22|325.12|329.34|325.24|329.34|325.24|329.14|325.04|29
1639096950000|2021-12-10 00:42:30|329.3|325.2|329.38|325.28|329.53|325.43|329.3|325.2|33
1639096960000|2021-12-10 00:42:40|329.39|325.29|328.69|324.59|329.44|325.34|328.64|324.54|29
1639096970000|2021-12-10 00:42:50|328.66|324.56|328.73|324.63|329|324.9|328.63|324.53|20
1639096980000|2021-12-10 00:43:00|328.83|324.73|328.84|324.74|328.84|324.74|328.65|324.55|17
1639096990000|2021-12-10 00:43:10|328.83|324.73|329.24|325.14|329.26|325.16|328.82|324.72|16
1639097000000|2021-12-10 00:43:20|329.26|325.16|329.51|325.41|329.51|325.41|329.26|325.16|23
1639097010000|2021-12-10 00:43:30|329.54|325.44|329.75|325.65|329.75|325.65|329.54|325.44|26
1639097020000|2021-12-10 00:43:40|329.72|325.62|329.48|325.38|329.74|325.64|329.46|325.36|25
1639097030000|2021-12-10 00:43:50|329.47|325.37|329.53|325.43|329.53|325.43|329.4|325.3|16
1639097040000|2021-12-10 00:44:00|329.54|325.44|329.77|325.67|329.77|325.67|329.54|325.44|18
1639097050000|2021-12-10 00:44:10|329.74|325.64|329.74|325.64|329.77|325.67|329.66|325.56|20
1639097060000|2021-12-10 00:44:20|329.75|325.65|329.89|325.79|329.92|325.82|329.73|325.63|17
1639097070000|2021-12-10 00:44:30|329.88|325.78|329.92|325.82|329.93|325.83|329.87|325.77|6
1639097080000|2021-12-10 00:44:40|329.94|325.84|329.73|325.63|329.95|325.85|329.73|325.63|16
1639097090000|2021-12-10 00:44:50|329.72|325.62|329.66|325.56|329.73|325.63|329.66|325.56|17
1639097100000|2021-12-10 00:45:00|329.63|325.53|329.65|325.55|329.69|325.59|329.56|325.46|19
1639097110000|2021-12-10 00:45:10|329.69|325.59|329.6|325.5|329.8|325.7|329.56|325.46|16
1639097120000|2021-12-10 00:45:20|329.58|325.48|329.66|325.56|329.74|325.64|329.53|325.43|13
1639097130000|2021-12-10 00:45:30|329.74|325.64|329.6|325.5|329.74|325.64|329.58|325.48|17
1639097140000|2021-12-10 00:45:40|329.59|325.49|329.18|325.08|329.59|325.49|329.17|325.07|25
1639097150000|2021-12-10 00:45:50|329.26|325.16|329.32|325.22|329.33|325.23|329.06|324.96|26
1639097160000|2021-12-10 00:46:00|329.34|325.24|329.3|325.2|329.34|325.24|329.2|325.1|24
1639097170000|2021-12-10 00:46:10|329.31|325.21|329.39|325.29|329.43|325.33|329.31|325.21|27
1639097180000|2021-12-10 00:46:20|329.44|325.34|329.4|325.3|329.46|325.36|329.36|325.26|13
1639097190000|2021-12-10 00:46:30|329.41|325.31|329.55|325.45|329.55|325.45|329.39|325.29|18
1639097200000|2021-12-10 00:46:40|329.57|325.47|329.98|325.88|330.03|325.93|329.47|325.37|22
1639097210000|2021-12-10 00:46:50|330.02|325.92|330.16|326.06|330.18|326.08|329.91|325.81|21
1639097220000|2021-12-10 00:47:00|330.15|326.05|329.85|325.75|330.18|326.08|329.68|325.58|27
1639097230000|2021-12-10 00:47:10|329.72|325.62|329.85|325.75|329.89|325.79|329.72|325.62|18
1639097240000|2021-12-10 00:47:20|329.83|325.73|329.56|325.46|329.88|325.78|329.54|325.44|22
1639097250000|2021-12-10 00:47:30|329.57|325.47|329.18|325.08|329.58|325.48|329.11|325.01|23
1639097260000|2021-12-10 00:47:40|329.2|325.1|328.86|324.76|329.23|325.13|328.79|324.69|24
1639097270000|2021-12-10 00:47:50|328.82|324.72|328.75|324.65|328.93|324.83|328.75|324.65|20
1639097280000|2021-12-10 00:48:00|328.7|324.6|328.82|324.72|328.82|324.72|328.63|324.53|15
1639097290000|2021-12-10 00:48:10|328.8|324.7|329.01|324.91|329.15|325.05|328.8|324.7|16
1639097300000|2021-12-10 00:48:20|328.95|324.85|328.87|324.77|328.97|324.87|328.78|324.68|16
1639097310000|2021-12-10 00:48:30|328.88|324.78|329.03|324.93|329.09|324.99|328.88|324.78|17
1639097320000|2021-12-10 00:48:40|328.84|324.74|328.76|324.66|328.84|324.74|328.55|324.45|33
1639097330000|2021-12-10 00:48:50|328.78|324.68|328.74|324.64|328.95|324.85|328.67|324.57|27
1639097340000|2021-12-10 00:49:00|328.77|324.67|328.87|324.77|328.97|324.87|328.76|324.66|13
1639097350000|2021-12-10 00:49:10|328.83|324.73|328.57|324.47|328.94|324.84|328.57|324.47|20
1639097360000|2021-12-10 00:49:20|328.58|324.48|328.59|324.49|328.59|324.49|328.52|324.42|14
1639097370000|2021-12-10 00:49:30|328.61|324.51|328.62|324.52|328.68|324.58|328.53|324.43|14
1639097380000|2021-12-10 00:49:40|328.71|324.61|328.99|324.89|328.99|324.89|328.71|324.61|18
1639097390000|2021-12-10 00:49:50|328.95|324.85|328.66|324.56|328.95|324.85|328.63|324.53|16
1639097400000|2021-12-10 00:50:00|328.64|324.54|328.36|324.26|328.65|324.55|328.32|324.22|26
1639097410000|2021-12-10 00:50:10|328.4|324.3|328.54|324.44|328.63|324.53|328.39|324.29|20
1639097420000|2021-12-10 00:50:20|328.67|324.57|328.66|324.56|328.8|324.7|328.61|324.51|20
1639097430000|2021-12-10 00:50:30|328.65|324.55|328.65|324.55|328.66|324.56|328.55|324.45|14
1639097440000|2021-12-10 00:50:40|328.57|324.47|328.7|324.6|328.73|324.63|328.57|324.47|12
1639097450000|2021-12-10 00:50:50|328.73|324.63|328.82|324.72|328.82|324.72|328.7|324.6|20
1639097460000|2021-12-10 00:51:00|328.8|324.7|329.1|325|329.1|325|328.76|324.66|26
1639097470000|2021-12-10 00:51:10|329.11|325.01|328.72|324.62|329.11|325.01|328.58|324.48|21
1639097480000|2021-12-10 00:51:20|328.73|324.63|328.69|324.59|328.75|324.65|328.61|324.51|14
1639097490000|2021-12-10 00:51:30|328.68|324.58|328.84|324.74|328.84|324.74|328.68|324.58|8
1639097500000|2021-12-10 00:51:40|328.85|324.75|328.82|324.72|328.85|324.75|328.8|324.7|14
1639097510000|2021-12-10 00:51:50|328.79|324.69|328.79|324.69|328.79|324.69|328.68|324.58|12
1639097520000|2021-12-10 00:52:00|328.82|324.72|328.92|324.82|328.96|324.86|328.8|324.7|12
1639097530000|2021-12-10 00:52:10|329.03|324.93|328.84|324.74|329.04|324.94|328.83|324.73|20
1639097540000|2021-12-10 00:52:20|328.88|324.78|328.93|324.83|328.95|324.85|328.81|324.71|12
1639097550000|2021-12-10 00:52:30|328.89|324.79|328.83|324.73|328.91|324.81|328.79|324.69|20
1639097560000|2021-12-10 00:52:40|328.86|324.76|328.91|324.81|328.92|324.82|328.75|324.65|17
1639097570000|2021-12-10 00:52:50|328.92|324.82|328.77|324.67|328.99|324.89|328.75|324.65|18
1639097580000|2021-12-10 00:53:00|328.84|324.74|328.83|324.73|328.89|324.79|328.75|324.65|22
1639097590000|2021-12-10 00:53:10|328.84|324.74|328.88|324.78|328.9|324.8|328.78|324.68|10
1639097600000|2021-12-10 00:53:20|328.86|324.76|328.81|324.71|328.93|324.83|328.78|324.68|11
1639097610000|2021-12-10 00:53:30|328.92|324.82|328.83|324.73|328.94|324.84|328.81|324.71|12
1639097620000|2021-12-10 00:53:40|328.84|324.74|328.75|324.65|328.85|324.75|328.68|324.58|12
1639097630000|2021-12-10 00:53:50|328.71|324.61|328.68|324.58|328.81|324.71|328.66|324.56|19
1639097640000|2021-12-10 00:54:00|328.69|324.59|328.66|324.56|328.7|324.6|328.6|324.5|16
1639097650000|2021-12-10 00:54:10|328.67|324.57|328.31|324.21|328.67|324.57|328.31|324.21|18
1639097660000|2021-12-10 00:54:20|328.3|324.2|328.35|324.25|328.35|324.25|328.08|323.98|17
1639097670000|2021-12-10 00:54:30|328.32|324.22|328.15|324.05|328.32|324.22|328.13|324.03|20
1639097680000|2021-12-10 00:54:40|328.05|323.95|328.18|324.08|328.18|324.08|328.03|323.93|21
1639097690000|2021-12-10 00:54:50|328.19|324.09|328.09|323.99|328.23|324.13|328.08|323.98|18
1639097700000|2021-12-10 00:55:00|328.17|324.07|328.08|323.98|328.17|324.07|328.08|323.98|18
1639097710000|2021-12-10 00:55:10|328.1|324|328.11|324.01|328.27|324.17|328.1|324|23
1639097720000|2021-12-10 00:55:20|328.12|324.02|328.21|324.11|328.23|324.13|328.12|324.02|13
1639097730000|2021-12-10 00:55:30|328.23|324.13|328.3|324.2|328.31|324.21|328.13|324.03|14
1639097740000|2021-12-10 00:55:40|328.26|324.16|328.31|324.21|328.36|324.26|328.23|324.13|18
1639097750000|2021-12-10 00:55:50|328.32|324.22|328.25|324.15|328.39|324.29|328.2|324.1|25
1639097760000|2021-12-10 00:56:00|328.27|324.17|328.25|324.15|328.29|324.19|328.17|324.07|20
1639097770000|2021-12-10 00:56:10|328.24|324.14|327.95|323.85|328.24|324.14|327.95|323.85|21
1639097780000|2021-12-10 00:56:20|327.94|323.84|327.65|323.55|327.94|323.84|327.65|323.55|11
1639097790000|2021-12-10 00:56:30|327.64|323.54|327.46|323.36|327.64|323.54|327.37|323.27|19
1639097800000|2021-12-10 00:56:40|327.49|323.39|327.46|323.36|327.61|323.51|327.42|323.32|23
1639097810000|2021-12-10 00:56:50|327.51|323.41|327.56|323.46|327.56|323.46|327.35|323.25|21
1639097820000|2021-12-10 00:57:00|327.57|323.47|327.47|323.37|327.57|323.47|327.46|323.36|22
1639097830000|2021-12-10 00:57:10|327.48|323.38|327.57|323.47|327.61|323.51|327.47|323.37|19
1639097840000|2021-12-10 00:57:20|327.51|323.41|327.67|323.57|327.68|323.58|327.51|323.41|18
1639097850000|2021-12-10 00:57:30|327.66|323.56|327.5|323.4|327.69|323.59|327.49|323.39|16
1639097860000|2021-12-10 00:57:40|327.49|323.39|327.82|323.72|327.86|323.76|327.49|323.39|16
1639097870000|2021-12-10 00:57:50|327.8|323.7|327.8|323.7|327.92|323.82|327.76|323.66|13
1639097880000|2021-12-10 00:58:00|327.75|323.65|328.03|323.93|328.03|323.93|327.75|323.65|17
1639097890000|2021-12-10 00:58:10|327.94|323.84|327.63|323.53|327.94|323.84|327.63|323.53|21
1639097900000|2021-12-10 00:58:20|327.61|323.51|327.59|323.49|327.65|323.55|327.53|323.43|18
1639097910000|2021-12-10 00:58:30|327.53|323.43|327.5|323.4|327.54|323.44|327.45|323.35|15
1639097920000|2021-12-10 00:58:40|327.56|323.46|327.63|323.53|327.7|323.6|327.52|323.42|21
1639097930000|2021-12-10 00:58:50|327.6|323.5|327.64|323.54|327.71|323.61|327.52|323.42|19
1639097940000|2021-12-10 00:59:00|327.65|323.55|327.76|323.66|327.8|323.7|327.54|323.44|26
1639097950000|2021-12-10 00:59:10|327.68|323.58|327.77|323.67|327.77|323.67|327.63|323.53|20
1639097960000|2021-12-10 00:59:20|327.68|323.58|327.68|323.58|327.77|323.67|327.68|323.58|14
1639097970000|2021-12-10 00:59:30|327.67|323.57|327.77|323.67|327.83|323.73|327.61|323.51|17
1639097980000|2021-12-10 00:59:40|327.76|323.66|327.77|323.67|327.77|323.67|327.69|323.59|11
1639097990000|2021-12-10 00:59:50|327.78|323.68|327.84|323.74|327.84|323.74|327.74|323.64|13
1639098000000|2021-12-10 01:00:00|327.81|323.71|328.32|324.22|328.34|324.24|327.81|323.71|28
1639098010000|2021-12-10 01:00:10|328.31|324.21|327.76|323.66|328.34|324.24|327.75|323.65|17
1639098020000|2021-12-10 01:00:20|327.75|323.65|327.67|323.57|327.79|323.69|327.67|323.57|10
1639098030000|2021-12-10 01:00:30|327.68|323.58|327.69|323.59|327.78|323.68|327.66|323.56|16
1639098040000|2021-12-10 01:00:40|327.7|323.6|327.52|323.42|327.78|323.68|327.52|323.42|24
1639098050000|2021-12-10 01:00:50|327.47|323.37|326.8|322.7|327.47|323.37|326.76|322.66|33
1639098060000|2021-12-10 01:01:00|326.88|322.78|327.4|323.3|327.42|323.32|326.88|322.78|24
1639098070000|2021-12-10 01:01:10|327.36|323.26|327.35|323.25|327.36|323.26|327.25|323.15|16
1639098080000|2021-12-10 01:01:20|327.37|323.27|327.18|323.08|327.37|323.27|327.11|323.01|23
1639098090000|2021-12-10 01:01:30|327.22|323.12|326.79|322.69|327.22|323.12|326.76|322.66|16
1639098100000|2021-12-10 01:01:40|326.78|322.68|326.74|322.64|326.79|322.69|326.59|322.49|19
1639098110000|2021-12-10 01:01:50|326.71|322.61|326.81|322.71|326.98|322.88|326.71|322.61|17
1639098120000|2021-12-10 01:02:00|326.82|322.72|326.73|322.63|326.98|322.88|326.73|322.63|22
1639098130000|2021-12-10 01:02:10|326.66|322.56|326.56|322.46|326.75|322.65|326.55|322.45|24
1639098140000|2021-12-10 01:02:20|326.55|322.45|326.48|322.38|326.55|322.45|326.44|322.34|22
1639098150000|2021-12-10 01:02:30|326.5|322.4|326.53|322.43|326.71|322.61|326.5|322.4|25
1639098160000|2021-12-10 01:02:40|326.52|322.42|326.51|322.41|326.55|322.45|326.48|322.38|15
1639098170000|2021-12-10 01:02:50|326.5|322.4|326.47|322.37|326.53|322.43|326.45|322.35|13
1639098180000|2021-12-10 01:03:00|326.48|322.38|326.52|322.42|326.52|322.42|326.43|322.33|16
1639098190000|2021-12-10 01:03:10|326.5|322.4|326.36|322.26|326.5|322.4|326.34|322.24|21
1639098200000|2021-12-10 01:03:20|326.34|322.24|326.38|322.28|326.44|322.34|326.33|322.23|18
1639098210000|2021-12-10 01:03:30|326.43|322.33|326.52|322.42|326.54|322.44|326.35|322.25|21
1639098220000|2021-12-10 01:03:40|326.51|322.41|326.35|322.25|326.6|322.5|326.33|322.23|19
1639098230000|2021-12-10 01:03:50|326.34|322.24|326.31|322.21|326.39|322.29|326.31|322.21|8
1639098240000|2021-12-10 01:04:00|326.36|322.26|326.37|322.27|326.49|322.39|326.19|322.09|20
1639098250000|2021-12-10 01:04:10|326.36|322.26|326.24|322.14|326.36|322.26|326.21|322.11|12
1639098260000|2021-12-10 01:04:20|326.2|322.1|326.08|321.98|326.2|322.1|326.08|321.98|10
1639098270000|2021-12-10 01:04:30|326.07|321.97|325.71|321.61|326.07|321.97|325.71|321.61|15
1639098280000|2021-12-10 01:04:40|325.72|321.62|325.71|321.61|325.74|321.64|325.71|321.61|14
1639098290000|2021-12-10 01:04:50|325.73|321.63|325.68|321.58|325.73|321.63|325.65|321.55|12
1639098300000|2021-12-10 01:05:00|325.69|321.59|326.07|321.97|326.07|321.97|325.67|321.57|20
1639098310000|2021-12-10 01:05:10|326.1|322|326|321.9|326.27|322.17|326|321.9|21
1639098320000|2021-12-10 01:05:20|325.99|321.89|325.95|321.85|325.99|321.89|325.74|321.64|22
1639098330000|2021-12-10 01:05:30|325.93|321.83|325.7|321.6|325.94|321.84|325.65|321.55|18
1639098340000|2021-12-10 01:05:40|325.69|321.59|325.51|321.41|325.69|321.59|325.4|321.3|17
1639098350000|2021-12-10 01:05:50|325.52|321.42|325.39|321.29|325.72|321.62|325.39|321.29|22
1639098360000|2021-12-10 01:06:00|325.46|321.36|325.52|321.42|325.56|321.46|325.44|321.34|13
1639098370000|2021-12-10 01:06:10|325.44|321.34|325.46|321.36|325.51|321.41|325.41|321.31|12
1639098380000|2021-12-10 01:06:20|325.41|321.31|325.44|321.34|325.48|321.38|325.41|321.31|13
1639098390000|2021-12-10 01:06:30|325.47|321.37|325.55|321.45|325.58|321.48|325.47|321.37|22
1639098400000|2021-12-10 01:06:40|325.54|321.44|325.7|321.6|325.73|321.63|325.52|321.42|22
1639098410000|2021-12-10 01:06:50|325.74|321.64|325.72|321.62|325.74|321.64|325.62|321.52|16
1639098420000|2021-12-10 01:07:00|325.74|321.64|326.15|322.05|326.15|322.05|325.71|321.61|18
1639098430000|2021-12-10 01:07:10|326.19|322.09|326.35|322.25|326.38|322.28|326.18|322.08|22
1639098440000|2021-12-10 01:07:20|326.39|322.29|326.57|322.47|326.63|322.53|326.39|322.29|17
1639098450000|2021-12-10 01:07:30|326.55|322.45|326.43|322.33|326.59|322.49|326.39|322.29|20
1639098460000|2021-12-10 01:07:40|326.42|322.32|327.09|322.99|327.09|322.99|326.32|322.22|30
1639098470000|2021-12-10 01:07:50|327.1|323|327.14|323.04|327.14|323.04|327.03|322.93|20
1639098480000|2021-12-10 01:08:00|327.09|322.99|327.19|323.09|327.19|323.09|326.81|322.71|24
1639098490000|2021-12-10 01:08:10|327.2|323.1|327.38|323.28|327.53|323.43|327.2|323.1|29
1639098500000|2021-12-10 01:08:20|327.36|323.26|327.12|323.02|327.36|323.26|326.9|322.8|20
1639098510000|2021-12-10 01:08:30|327.17|323.07|327.4|323.3|327.44|323.34|327.17|323.07|26
1639098520000|2021-12-10 01:08:40|327.32|323.22|327.02|322.92|327.43|323.33|327.02|322.92|24
1639098530000|2021-12-10 01:08:50|327.05|322.95|327.3|323.2|327.3|323.2|327.04|322.94|12
1639098540000|2021-12-10 01:09:00|327.31|323.21|327.32|323.22|327.32|323.22|327.14|323.04|14
1639098550000|2021-12-10 01:09:10|327.35|323.25|327.48|323.38|327.51|323.41|327.31|323.21|24
1639098560000|2021-12-10 01:09:20|327.54|323.44|327.54|323.44|327.63|323.53|327.41|323.31|18
1639098570000|2021-12-10 01:09:30|327.53|323.43|327.63|323.53|327.74|323.64|327.52|323.42|17
1639098580000|2021-12-10 01:09:40|327.66|323.56|327.6|323.5|327.73|323.63|327.59|323.49|22
1639098590000|2021-12-10 01:09:50|327.59|323.49|327.82|323.72|327.83|323.73|327.57|323.47|16
1639098600000|2021-12-10 01:10:00|327.83|323.73|327.93|323.83|327.93|323.83|327.68|323.58|20
1639098610000|2021-12-10 01:10:10|327.92|323.82|327.72|323.62|327.93|323.83|327.67|323.57|16
1639098620000|2021-12-10 01:10:20|327.84|323.74|327.84|323.74|327.88|323.78|327.74|323.64|9
1639098630000|2021-12-10 01:10:30|327.88|323.78|327.81|323.71|327.88|323.78|327.73|323.63|11
1639098640000|2021-12-10 01:10:40|327.9|323.8|327.84|323.74|327.99|323.89|327.73|323.63|17
1639098650000|2021-12-10 01:10:50|327.85|323.75|327.66|323.56|327.94|323.84|327.66|323.56|18
1639098660000|2021-12-10 01:11:00|327.54|323.44|327.64|323.54|327.71|323.61|327.54|323.44|22
1639098670000|2021-12-10 01:11:10|327.65|323.55|327.7|323.6|327.79|323.69|327.65|323.55|19
1639098680000|2021-12-10 01:11:20|327.9|323.8|327.8|323.7|327.98|323.88|327.7|323.6|13
1639098690000|2021-12-10 01:11:30|327.77|323.67|327.84|323.74|327.85|323.75|327.67|323.57|13
1639098700000|2021-12-10 01:11:40|327.86|323.76|328.19|324.09|328.19|324.09|327.79|323.69|16
1639098710000|2021-12-10 01:11:50|328.25|324.15|328.39|324.29|328.4|324.3|328.25|324.15|19
1639098720000|2021-12-10 01:12:00|328.34|324.24|328.4|324.3|328.46|324.36|328.32|324.22|19
1639098730000|2021-12-10 01:12:10|328.41|324.31|328.43|324.33|328.47|324.37|328.38|324.28|19
1639098740000|2021-12-10 01:12:20|328.39|324.29|328.45|324.35|328.47|324.37|328.35|324.25|11
1639098750000|2021-12-10 01:12:30|328.43|324.33|328.16|324.06|328.48|324.38|328.16|324.06|20
1639098760000|2021-12-10 01:12:40|328.17|324.07|328.28|324.18|328.34|324.24|328.17|324.07|16
1639098770000|2021-12-10 01:12:50|328.25|324.15|328.25|324.15|328.25|324.15|328|323.9|18
1639098780000|2021-12-10 01:13:00|328.24|324.14|328.34|324.24|328.34|324.24|328.18|324.08|11
1639098790000|2021-12-10 01:13:10|328.33|324.23|328.46|324.36|328.46|324.36|328.28|324.18|19
1639098800000|2021-12-10 01:13:20|328.47|324.37|328.49|324.39|328.54|324.44|328.4|324.3|12
1639098810000|2021-12-10 01:13:30|328.52|324.42|329.16|325.06|329.24|325.14|328.52|324.42|24
1639098820000|2021-12-10 01:13:40|329.18|325.08|329.29|325.19|329.33|325.23|329.18|325.08|14
1639098830000|2021-12-10 01:13:50|329.31|325.21|329.03|324.93|329.31|325.21|329.01|324.91|26
1639098840000|2021-12-10 01:14:00|329.04|324.94|328.9|324.8|329.1|325|328.8|324.7|24
1639098850000|2021-12-10 01:14:10|328.91|324.81|328.83|324.73|329.02|324.92|328.82|324.72|21
1639098860000|2021-12-10 01:14:20|328.82|324.72|329.23|325.13|329.23|325.13|328.82|324.72|20
1639098870000|2021-12-10 01:14:30|329.24|325.14|329.59|325.49|329.59|325.49|329.24|325.14|20
1639098880000|2021-12-10 01:14:40|329.57|325.47|329.71|325.61|329.74|325.64|329.57|325.47|22
1639098890000|2021-12-10 01:14:50|329.75|325.65|329.78|325.68|329.89|325.79|329.73|325.63|14
1639098900000|2021-12-10 01:15:00|329.82|325.72|329.9|325.8|330.18|326.08|329.82|325.72|18
1639098910000|2021-12-10 01:15:10|329.87|325.77|329.92|325.82|329.99|325.89|329.79|325.69|16
1639098920000|2021-12-10 01:15:20|329.87|325.77|330.02|325.92|330.1|326|329.87|325.77|12
1639098930000|2021-12-10 01:15:30|330.05|325.95|329.63|325.53|330.1|326|329.63|325.53|20
1639098940000|2021-12-10 01:15:40|329.64|325.54|329.67|325.57|329.73|325.63|329.52|325.42|22
1639098950000|2021-12-10 01:15:50|329.63|325.53|329.36|325.26|329.72|325.62|329.32|325.22|22
1639098960000|2021-12-10 01:16:00|329.32|325.22|328.68|324.58|329.32|325.22|328.68|324.58|22
1639098970000|2021-12-10 01:16:10|328.64|324.54|328.98|324.88|329.02|324.92|328.64|324.54|24
1639098980000|2021-12-10 01:16:20|329.03|324.93|328.78|324.68|329.03|324.93|328.78|324.68|17
1639098990000|2021-12-10 01:16:30|328.86|324.76|328.79|324.69|328.9|324.8|328.79|324.69|10
1639099000000|2021-12-10 01:16:40|328.73|324.63|329.17|325.07|329.17|325.07|328.71|324.61|13
1639099010000|2021-12-10 01:16:50|329.18|325.08|329.46|325.36|329.46|325.36|329.18|325.08|19
1639099020000|2021-12-10 01:17:00|329.51|325.41|329.5|325.4|329.53|325.43|329.4|325.3|16
1639099030000|2021-12-10 01:17:10|329.47|325.37|329.52|325.42|329.54|325.44|329.34|325.24|16
1639099040000|2021-12-10 01:17:20|329.51|325.41|329.44|325.34|329.59|325.49|329.44|325.34|16
1639099050000|2021-12-10 01:17:30|329.47|325.37|329.36|325.26|329.47|325.37|329.35|325.25|21
1639099060000|2021-12-10 01:17:40|329.35|325.25|329.54|325.44|329.55|325.45|329.25|325.15|21
1639099070000|2021-12-10 01:17:50|329.5|325.4|329.58|325.48|329.67|325.57|329.44|325.34|21
1639099080000|2021-12-10 01:18:00|329.62|325.52|329.57|325.47|329.62|325.52|329.37|325.27|21
1639099090000|2021-12-10 01:18:10|329.56|325.46|329.67|325.57|329.67|325.57|329.5|325.4|13
1639099100000|2021-12-10 01:18:20|329.68|325.58|329.71|325.61|329.73|325.63|329.64|325.54|12
1639099110000|2021-12-10 01:18:30|329.73|325.63|329.8|325.7|329.94|325.84|329.73|325.63|18
1639099120000|2021-12-10 01:18:40|329.79|325.69|329.77|325.67|329.82|325.72|329.66|325.56|14
1639099130000|2021-12-10 01:18:50|329.76|325.66|329.81|325.71|329.85|325.75|329.76|325.66|11
1639099140000|2021-12-10 01:19:00|329.8|325.7|329.89|325.79|330.01|325.91|329.8|325.7|14
1639099150000|2021-12-10 01:19:10|329.94|325.84|329.9|325.8|329.98|325.88|329.78|325.68|18
1639099160000|2021-12-10 01:19:20|329.79|325.69|330.2|326.1|330.2|326.1|329.79|325.69|13
1639099170000|2021-12-10 01:19:30|330.23|326.13|330.24|326.14|330.24|326.14|330.2|326.1|8
1639099180000|2021-12-10 01:19:40|330.28|326.18|330.31|326.21|330.38|326.28|330.24|326.14|14
1639099190000|2021-12-10 01:19:50|330.3|326.2|330.29|326.19|330.35|326.25|330.23|326.13|12
1639099200000|2021-12-10 01:20:00|330.3|326.2|330.22|326.12|330.36|326.26|330.17|326.07|23
1639099210000|2021-12-10 01:20:10|330.1|326|330.16|326.06|330.21|326.11|330.1|326|16
1639099220000|2021-12-10 01:20:20|330.12|326.02|330.25|326.15|330.25|326.15|330.11|326.01|14
1639099230000|2021-12-10 01:20:30|330.28|326.18|330.29|326.19|330.3|326.2|330.28|326.18|4
1639099240000|2021-12-10 01:20:40|330.3|326.2|330.36|326.26|330.38|326.28|330.25|326.15|8
1639099250000|2021-12-10 01:20:50|330.3|326.2|330.34|326.24|330.4|326.3|330.3|326.2|12
1639099260000|2021-12-10 01:21:00|330.39|326.29|330.36|326.26|330.44|326.34|330.31|326.21|19
1639099270000|2021-12-10 01:21:10|330.34|326.24|330.48|326.38|330.48|326.38|330.3|326.2|11
1639099280000|2021-12-10 01:21:20|330.42|326.32|330.68|326.58|330.74|326.64|330.42|326.32|22
1639099290000|2021-12-10 01:21:30|330.69|326.59|330.67|326.57|330.77|326.67|330.64|326.54|20
1639099300000|2021-12-10 01:21:40|330.79|326.69|330.69|326.59|330.79|326.69|330.63|326.53|18
1639099310000|2021-12-10 01:21:50|330.78|326.68|330.81|326.71|330.81|326.71|330.69|326.59|7
1639099320000|2021-12-10 01:22:00|330.83|326.73|330.68|326.58|330.83|326.73|330.68|326.58|11
1639099330000|2021-12-10 01:22:10|330.63|326.53|330.45|326.35|330.69|326.59|330.45|326.35|21
1639099340000|2021-12-10 01:22:20|330.44|326.34|330.35|326.25|330.45|326.35|330.28|326.18|13
1639099350000|2021-12-10 01:22:30|330.14|326.04|330.31|326.21|330.42|326.32|330.14|326.04|17
1639099360000|2021-12-10 01:22:40|330.28|326.18|330.45|326.35|330.52|326.42|330.26|326.16|22
1639099370000|2021-12-10 01:22:50|330.34|326.24|330.21|326.11|330.43|326.33|330.21|326.11|20
1639099380000|2021-12-10 01:23:00|330.24|326.14|330.33|326.23|330.42|326.32|330.19|326.09|22
1639099390000|2021-12-10 01:23:10|330.34|326.24|330.3|326.2|330.42|326.32|330.24|326.14|13
1639099400000|2021-12-10 01:23:20|330.31|326.21|330.29|326.19|330.37|326.27|330.27|326.17|21
1639099410000|2021-12-10 01:23:30|330.35|326.25|330.26|326.16|330.35|326.25|330.26|326.16|12
1639099420000|2021-12-10 01:23:40|330.25|326.15|330.26|326.16|330.28|326.18|330.24|326.14|9
1639099430000|2021-12-10 01:23:50|330.25|326.15|330.34|326.24|330.5|326.4|330.16|326.06|24
1639099440000|2021-12-10 01:24:00|330.37|326.27|330.39|326.29|330.39|326.29|330.31|326.21|20
1639099450000|2021-12-10 01:24:10|330.38|326.28|330.55|326.45|330.55|326.45|330.21|326.11|15
1639099460000|2021-12-10 01:24:20|330.53|326.43|330.48|326.38|330.56|326.46|330.37|326.27|14
1639099470000|2021-12-10 01:24:30|330.47|326.37|330.24|326.14|330.48|326.38|330.2|326.1|14
1639099480000|2021-12-10 01:24:40|330.23|326.13|329.79|325.69|330.31|326.21|329.75|325.65|19
1639099490000|2021-12-10 01:24:50|329.77|325.67|330.01|325.91|330.02|325.92|329.77|325.67|12
1639099500000|2021-12-10 01:25:00|329.98|325.88|329.63|325.53|330|325.9|329.62|325.52|15
1639099510000|2021-12-10 01:25:10|329.64|325.54|329.53|325.43|329.67|325.57|329.46|325.36|18
1639099520000|2021-12-10 01:25:20|329.52|325.42|329.51|325.41|329.57|325.47|329.49|325.39|12
1639099530000|2021-12-10 01:25:30|329.53|325.43|329.53|325.43|329.71|325.61|329.5|325.4|20
1639099540000|2021-12-10 01:25:40|329.58|325.48|329.56|325.46|329.58|325.48|329.55|325.45|8
1639099550000|2021-12-10 01:25:50|329.6|325.5|329.73|325.63|329.73|325.63|329.53|325.43|11
1639099560000|2021-12-10 01:26:00|329.72|325.62|329.68|325.58|329.77|325.67|329.59|325.49|14
1639099570000|2021-12-10 01:26:10|329.64|325.54|329.76|325.66|329.76|325.66|329.64|325.54|8
1639099580000|2021-12-10 01:26:20|329.67|325.57|329.63|325.53|329.76|325.66|329.63|325.53|14
1639099590000|2021-12-10 01:26:30|329.69|325.59|329.67|325.57|329.69|325.59|329.54|325.44|7
1639099600000|2021-12-10 01:26:40|329.73|325.63|329.79|325.69|329.81|325.71|329.65|325.55|19
1639099610000|2021-12-10 01:26:50|329.78|325.68|329.85|325.75|329.85|325.75|329.61|325.51|18
1639099620000|2021-12-10 01:27:00|329.84|325.74|329.69|325.59|329.84|325.74|329.6|325.5|14
1639099630000|2021-12-10 01:27:10|329.68|325.58|329.67|325.57|329.68|325.58|329.67|325.57|2
1639099640000|2021-12-10 01:27:20|329.71|325.61|329.72|325.62|329.9|325.8|329.65|325.55|12
1639099650000|2021-12-10 01:27:30|329.74|325.64|330.17|326.07|330.17|326.07|329.7|325.6|21
1639099660000|2021-12-10 01:27:40|330.18|326.08|330.44|326.34|330.47|326.37|330.18|326.08|18
1639099670000|2021-12-10 01:27:50|330.45|326.35|330.61|326.51|330.67|326.57|330.45|326.35|20
1639099680000|2021-12-10 01:28:00|330.6|326.5|330.46|326.36|330.6|326.5|330.4|326.3|15
1639099690000|2021-12-10 01:28:10|330.45|326.35|330.45|326.35|330.46|326.36|330.35|326.25|22
1639099700000|2021-12-10 01:28:20|330.41|326.31|330.4|326.3|330.5|326.4|330.38|326.28|17
1639099710000|2021-12-10 01:28:30|330.44|326.34|330.52|326.42|330.52|326.42|330.44|326.34|5
1639099720000|2021-12-10 01:28:40|330.54|326.44|330.45|326.35|330.6|326.5|330.45|326.35|16
1639099730000|2021-12-10 01:28:50|330.52|326.42|330.54|326.44|330.58|326.48|330.5|326.4|13
1639099740000|2021-12-10 01:29:00|330.58|326.48|330.62|326.52|330.77|326.67|330.58|326.48|12
1639099750000|2021-12-10 01:29:10|330.64|326.54|330.72|326.62|330.79|326.69|330.57|326.47|15
1639099760000|2021-12-10 01:29:20|330.71|326.61|330.68|326.58|330.76|326.66|330.62|326.52|15
1639099770000|2021-12-10 01:29:30|330.69|326.59|330.67|326.57|330.75|326.65|330.65|326.55|18
1639099780000|2021-12-10 01:29:40|330.69|326.59|330.68|326.58|330.72|326.62|330.63|326.53|12
1639099790000|2021-12-10 01:29:50|330.63|326.53|330.56|326.46|330.71|326.61|330.56|326.46|12
1639099800000|2021-12-10 01:30:00|330.55|326.45|330.5|326.4|330.57|326.47|330.5|326.4|6
1639099810000|2021-12-10 01:30:10|330.58|326.48|330.45|326.35|330.61|326.51|330.39|326.29|23
1639099820000|2021-12-10 01:30:20|330.42|326.32|330.32|326.22|330.43|326.33|330.31|326.21|9
1639099830000|2021-12-10 01:30:30|330.31|326.21|330.38|326.28|330.39|326.29|330.3|326.2|16
1639099840000|2021-12-10 01:30:40|330.39|326.29|330.35|326.25|330.4|326.3|330.3|326.2|18
1639099850000|2021-12-10 01:30:50|330.22|326.12|330.37|326.27|330.43|326.33|330.22|326.12|15
1639099860000|2021-12-10 01:31:00|330.38|326.28|330.41|326.31|330.42|326.32|330.31|326.21|14
1639099870000|2021-12-10 01:31:10|330.42|326.32|330.53|326.43|330.59|326.49|330.42|326.32|17
1639099880000|2021-12-10 01:31:20|330.5|326.4|330.43|326.33|330.51|326.41|330.37|326.27|12
1639099890000|2021-12-10 01:31:30|330.45|326.35|330.46|326.36|330.47|326.37|330.39|326.29|17
1639099900000|2021-12-10 01:31:40|330.47|326.37|330.46|326.36|330.49|326.39|330.37|326.27|20
1639099910000|2021-12-10 01:31:50|330.45|326.35|330.42|326.32|330.45|326.35|330.32|326.22|17
1639099920000|2021-12-10 01:32:00|330.36|326.26|330.37|326.27|330.42|326.32|330.31|326.21|14
1639099930000|2021-12-10 01:32:10|330.35|326.25|330.04|325.94|330.35|326.25|330.03|325.93|18
1639099940000|2021-12-10 01:32:20|330.05|325.95|330.05|325.95|330.07|325.97|330.03|325.93|9
1639099950000|2021-12-10 01:32:30|329.95|325.85|329.61|325.51|330.07|325.97|329.56|325.46|23
1639099960000|2021-12-10 01:32:40|329.62|325.52|329.65|325.55|329.71|325.61|329.49|325.39|17
1639099970000|2021-12-10 01:32:50|329.64|325.54|329.67|325.57|329.73|325.63|329.56|325.46|15
1639099980000|2021-12-10 01:33:00|329.63|325.53|329.68|325.58|329.76|325.66|329.6|325.5|13
1639099990000|2021-12-10 01:33:10|329.67|325.57|329.61|325.51|329.71|325.61|329.59|325.49|10
1639100000000|2021-12-10 01:33:20|329.62|325.52|329.53|325.43|329.69|325.59|329.5|325.4|19
1639100010000|2021-12-10 01:33:30|329.54|325.44|329.55|325.45|329.61|325.51|329.49|325.39|12
1639100020000|2021-12-10 01:33:40|329.57|325.47|329.8|325.7|329.8|325.7|329.5|325.4|17
1639100030000|2021-12-10 01:33:50|329.77|325.67|329.75|325.65|329.86|325.76|329.7|325.6|18
1639100040000|2021-12-10 01:34:00|329.6|325.5|329.63|325.53|329.76|325.66|329.6|325.5|18
1639100050000|2021-12-10 01:34:10|329.59|325.49|329.49|325.39|329.59|325.49|329.41|325.31|18
1639100060000|2021-12-10 01:34:20|329.5|325.4|329.49|325.39|329.63|325.53|329.48|325.38|22
1639100070000|2021-12-10 01:34:30|329.46|325.36|329.44|325.34|329.51|325.41|329.39|325.29|16
1639100080000|2021-12-10 01:34:40|329.4|325.3|329.54|325.44|329.61|325.51|329.4|325.3|12
1639100090000|2021-12-10 01:34:50|329.53|325.43|329.5|325.4|329.61|325.51|329.39|325.29|20
1639100100000|2021-12-10 01:35:00|329.58|325.48|329.7|325.6|329.77|325.67|329.52|325.42|15
1639100110000|2021-12-10 01:35:10|329.87|325.77|329.87|325.77|329.92|325.82|329.87|325.77|7
1639100120000|2021-12-10 01:35:20|329.92|325.82|329.62|325.52|329.92|325.82|329.55|325.45|26
1639100130000|2021-12-10 01:35:30|329.6|325.5|329.4|325.3|329.6|325.5|329.4|325.3|19
1639100140000|2021-12-10 01:35:40|329.41|325.31|329.35|325.25|329.47|325.37|329.28|325.18|17
1639100150000|2021-12-10 01:35:50|329.42|325.32|329.39|325.29|329.46|325.36|329.35|325.25|15
1639100160000|2021-12-10 01:36:00|329.46|325.36|329.45|325.35|329.46|325.36|329.35|325.25|23
1639100170000|2021-12-10 01:36:10|329.47|325.37|329.48|325.38|329.49|325.39|329.38|325.28|21
1639100180000|2021-12-10 01:36:20|329.49|325.39|329.27|325.17|329.49|325.39|329.27|325.17|11
1639100190000|2021-12-10 01:36:30|329.26|325.16|329.35|325.25|329.46|325.36|329.22|325.12|15
1639100200000|2021-12-10 01:36:40|329.46|325.36|329.51|325.41|329.51|325.41|329.35|325.25|14
1639100210000|2021-12-10 01:36:50|329.57|325.47|329.59|325.49|329.66|325.56|329.44|325.34|27
1639100220000|2021-12-10 01:37:00|329.65|325.55|329.71|325.61|329.72|325.62|329.46|325.36|18
1639100230000|2021-12-10 01:37:10|329.68|325.58|329.79|325.69|329.79|325.69|329.62|325.52|12
1639100240000|2021-12-10 01:37:20|329.81|325.71|330.33|326.23|330.34|326.24|329.67|325.57|17
1639100250000|2021-12-10 01:37:30|330.35|326.25|330.27|326.17|330.48|326.38|330.22|326.12|17
1639100260000|2021-12-10 01:37:40|330.36|326.26|330.52|326.42|330.52|326.42|330.23|326.13|14
1639100270000|2021-12-10 01:37:50|330.62|326.52|330.46|326.36|330.63|326.53|330.46|326.36|17
1639100280000|2021-12-10 01:38:00|330.44|326.34|330.43|326.33|330.45|326.35|330.32|326.22|16
1639100290000|2021-12-10 01:38:10|330.42|326.32|330.43|326.33|330.5|326.4|330.21|326.11|22
1639100300000|2021-12-10 01:38:20|330.41|326.31|330.47|326.37|330.57|326.47|330.41|326.31|15
1639100310000|2021-12-10 01:38:30|330.52|326.42|330.56|326.46|330.64|326.54|330.49|326.39|13
1639100320000|2021-12-10 01:38:40|330.52|326.42|330.5|326.4|330.59|326.49|330.49|326.39|17
1639100330000|2021-12-10 01:38:50|330.52|326.42|330.51|326.41|330.54|326.44|330.5|326.4|15
1639100340000|2021-12-10 01:39:00|330.52|326.42|330.42|326.32|330.52|326.42|330.42|326.32|11
1639100350000|2021-12-10 01:39:10|330.38|326.28|330.47|326.37|330.47|326.37|330.38|326.28|9
1639100360000|2021-12-10 01:39:20|330.41|326.31|330.45|326.35|330.5|326.4|330.36|326.26|16
1639100370000|2021-12-10 01:39:30|330.36|326.26|330.45|326.35|330.49|326.39|330.36|326.26|13
1639100380000|2021-12-10 01:39:40|330.44|326.34|330.4|326.3|330.44|326.34|330.31|326.21|8
1639100390000|2021-12-10 01:39:50|330.34|326.24|330.22|326.12|330.37|326.27|330.14|326.04|9
1639100400000|2021-12-10 01:40:00|330.21|326.11|330.12|326.02|330.31|326.21|330.12|326.02|14
1639100410000|2021-12-10 01:40:10|330.11|326.01|330.09|325.99|330.12|326.02|330.09|325.99|7
1639100420000|2021-12-10 01:40:20|330.1|326|330.15|326.05|330.19|326.09|330.09|325.99|11
1639100430000|2021-12-10 01:40:30|330.21|326.11|330.11|326.01|330.21|326.11|330.1|326|13
1639100440000|2021-12-10 01:40:40|330.15|326.05|330.18|326.08|330.18|326.08|330.12|326.02|9
1639100450000|2021-12-10 01:40:50|330.07|325.97|330.23|326.13|330.24|326.14|330.07|325.97|8
1639100460000|2021-12-10 01:41:00|330.24|326.14|330.23|326.13|330.3|326.2|330.15|326.05|13
1639100470000|2021-12-10 01:41:10|330.25|326.15|330.47|326.37|330.52|326.42|330.25|326.15|16
1639100480000|2021-12-10 01:41:20|330.54|326.44|330.38|326.28|330.58|326.48|330.36|326.26|19
1639100490000|2021-12-10 01:41:30|330.47|326.37|330.49|326.39|330.5|326.4|330.4|326.3|12
1639100500000|2021-12-10 01:41:40|330.47|326.37|330.43|326.33|330.52|326.42|330.36|326.26|16
1639100510000|2021-12-10 01:41:50|330.42|326.32|330.42|326.32|330.56|326.46|330.42|326.32|15
1639100520000|2021-12-10 01:42:00|330.46|326.36|330.47|326.37|330.5|326.4|330.4|326.3|21
1639100530000|2021-12-10 01:42:10|330.37|326.27|330.45|326.35|330.49|326.39|330.37|326.27|9
1639100540000|2021-12-10 01:42:20|330.47|326.37|330.57|326.47|330.61|326.51|330.47|326.37|21
1639100550000|2021-12-10 01:42:30|330.6|326.5|330.62|326.52|330.62|326.52|330.52|326.42|12
1639100560000|2021-12-10 01:42:40|330.63|326.53|330.63|326.53|330.73|326.63|330.62|326.52|13
1639100570000|2021-12-10 01:42:50|330.65|326.55|330.7|326.6|330.71|326.61|330.62|326.52|13
1639100580000|2021-12-10 01:43:00|330.69|326.59|330.71|326.61|330.81|326.71|330.56|326.46|24
1639100590000|2021-12-10 01:43:10|330.7|326.6|330.65|326.55|330.75|326.65|330.65|326.55|14
1639100600000|2021-12-10 01:43:20|330.64|326.54|330.57|326.47|330.67|326.57|330.57|326.47|14
1639100610000|2021-12-10 01:43:30|330.56|326.46|330.49|326.39|330.56|326.46|330.46|326.36|16
1639100620000|2021-12-10 01:43:40|330.52|326.42|330.57|326.47|330.62|326.52|330.48|326.38|15
1639100630000|2021-12-10 01:43:50|330.59|326.49|330.63|326.53|330.64|326.54|330.57|326.47|17
1639100640000|2021-12-10 01:44:00|330.61|326.51|330.56|326.46|330.72|326.62|330.52|326.42|11
1639100650000|2021-12-10 01:44:10|330.61|326.51|330.66|326.56|330.66|326.56|330.5|326.4|13
1639100660000|2021-12-10 01:44:20|330.74|326.64|330.85|326.75|330.85|326.75|330.74|326.64|8
1639100670000|2021-12-10 01:44:30|330.92|326.82|330.96|326.86|330.96|326.86|330.85|326.75|5
1639100680000|2021-12-10 01:44:40|330.98|326.88|331.11|327.01|331.12|327.02|330.98|326.88|11
1639100690000|2021-12-10 01:44:50|331.07|326.97|330.85|326.75|331.07|326.97|330.85|326.75|13
1639100700000|2021-12-10 01:45:00|330.77|326.67|330.87|326.77|330.96|326.86|330.77|326.67|11
1639100710000|2021-12-10 01:45:10|330.86|326.76|330.59|326.49|330.86|326.76|330.59|326.49|22
1639100720000|2021-12-10 01:45:20|330.61|326.51|330.63|326.53|330.73|326.63|330.55|326.45|17
1639100730000|2021-12-10 01:45:30|330.64|326.54|330.56|326.46|330.72|326.62|330.56|326.46|19
1639100740000|2021-12-10 01:45:40|330.55|326.45|330.5|326.4|330.55|326.45|330.43|326.33|22
1639100750000|2021-12-10 01:45:50|330.49|326.39|330.51|326.41|330.53|326.43|330.42|326.32|22
1639100760000|2021-12-10 01:46:00|330.49|326.39|330.4|326.3|330.5|326.4|330.39|326.29|19
1639100770000|2021-12-10 01:46:10|330.41|326.31|330.44|326.34|330.5|326.4|330.34|326.24|18
1639100780000|2021-12-10 01:46:20|330.45|326.35|330.49|326.39|330.49|326.39|330.37|326.27|24
1639100790000|2021-12-10 01:46:30|330.53|326.43|330.46|326.36|330.53|326.43|330.38|326.28|13
1639100800000|2021-12-10 01:46:40|330.39|326.29|330.39|326.29|330.46|326.36|330.37|326.27|7
1639100810000|2021-12-10 01:46:50|330.46|326.36|330.29|326.19|330.46|326.36|330.29|326.19|16
1639100820000|2021-12-10 01:47:00|330.27|326.17|330.23|326.13|330.27|326.17|330.1|326|15
1639100830000|2021-12-10 01:47:10|330.24|326.14|330.36|326.26|330.36|326.26|330.21|326.11|17
1639100840000|2021-12-10 01:47:20|330.37|326.27|330.31|326.21|330.38|326.28|330.28|326.18|13
1639100850000|2021-12-10 01:47:30|330.33|326.23|330.47|326.37|330.5|326.4|330.22|326.12|20
1639100860000|2021-12-10 01:47:40|330.41|326.31|330.52|326.42|330.52|326.42|330.4|326.3|9
1639100870000|2021-12-10 01:47:50|330.51|326.41|330.46|326.36|330.53|326.43|330.42|326.32|13
1639100880000|2021-12-10 01:48:00|330.42|326.32|330.4|326.3|330.46|326.36|330.39|326.29|7
1639100890000|2021-12-10 01:48:10|330.42|326.32|330.32|326.22|330.44|326.34|330.32|326.22|16
1639100900000|2021-12-10 01:48:20|330.38|326.28|330.06|325.96|330.38|326.28|330.06|325.96|15
1639100910000|2021-12-10 01:48:30|330.14|326.04|330.12|326.02|330.14|326.04|330.02|325.92|9
1639100920000|2021-12-10 01:48:40|330.13|326.03|330.18|326.08|330.23|326.13|330.12|326.02|13
1639100930000|2021-12-10 01:48:50|330.12|326.02|330.11|326.01|330.13|326.03|330.1|326|7
1639100940000|2021-12-10 01:49:00|330.12|326.02|330.14|326.04|330.15|326.05|330.11|326.01|4
1639100950000|2021-12-10 01:49:10|330.08|325.98|330.03|325.93|330.14|326.04|329.99|325.89|13
1639100960000|2021-12-10 01:49:20|330.04|325.94|330.09|325.99|330.1|326|329.95|325.85|11
1639100970000|2021-12-10 01:49:30|330.05|325.95|330.12|326.02|330.14|326.04|330|325.9|15
1639100980000|2021-12-10 01:49:40|330.11|326.01|330.26|326.16|330.27|326.17|330.11|326.01|11
1639100990000|2021-12-10 01:49:50|330.28|326.18|330.28|326.18|330.28|326.18|330.27|326.17|3
1639101000000|2021-12-10 01:50:00|330.23|326.13|330.19|326.09|330.24|326.14|330.19|326.09|7
1639101010000|2021-12-10 01:50:10|330.22|326.12|330.22|326.12|330.22|326.12|330.21|326.11|3
1639101020000|2021-12-10 01:50:20|330.11|326.01|330.19|326.09|330.23|326.13|330.11|326.01|5
1639101030000|2021-12-10 01:50:30|330.2|326.1|329.95|325.85|330.21|326.11|329.95|325.85|17
1639101040000|2021-12-10 01:50:40|329.94|325.84|330.09|325.99|330.09|325.99|329.94|325.84|15
1639101050000|2021-12-10 01:50:50|330.11|326.01|330.38|326.28|330.38|326.28|330.03|325.93|19
1639101060000|2021-12-10 01:51:00|330.36|326.26|330.4|326.3|330.42|326.32|330.32|326.22|13
1639101070000|2021-12-10 01:51:10|330.28|326.18|330.69|326.59|330.69|326.59|330.28|326.18|23
1639101080000|2021-12-10 01:51:20|330.7|326.6|330.73|326.63|330.79|326.69|330.69|326.59|12
1639101090000|2021-12-10 01:51:30|330.7|326.6|330.66|326.56|330.8|326.7|330.64|326.54|22
1639101100000|2021-12-10 01:51:40|330.65|326.55|330.77|326.67|330.77|326.67|330.62|326.52|11
1639101110000|2021-12-10 01:51:50|330.75|326.65|330.85|326.75|330.9|326.8|330.75|326.65|20
1639101120000|2021-12-10 01:52:00|330.82|326.72|330.74|326.64|330.84|326.74|330.7|326.6|18
1639101130000|2021-12-10 01:52:10|330.73|326.63|330.71|326.61|330.76|326.66|330.67|326.57|14
1639101140000|2021-12-10 01:52:20|330.74|326.64|330.82|326.72|330.82|326.72|330.71|326.61|13
1639101150000|2021-12-10 01:52:30|330.78|326.68|330.68|326.58|330.84|326.74|330.65|326.55|11
1639101160000|2021-12-10 01:52:40|330.69|326.59|330.81|326.71|330.82|326.72|330.69|326.59|13
1639101170000|2021-12-10 01:52:50|330.82|326.72|330.8|326.7|330.82|326.72|330.75|326.65|9
1639101180000|2021-12-10 01:53:00|330.84|326.74|330.69|326.59|330.93|326.83|330.69|326.59|16
1639101190000|2021-12-10 01:53:10|330.7|326.6|330.69|326.59|330.76|326.66|330.69|326.59|11
1639101200000|2021-12-10 01:53:20|330.66|326.56|330.74|326.64|330.8|326.7|330.66|326.56|17
1639101210000|2021-12-10 01:53:30|330.75|326.65|330.72|326.62|330.76|326.66|330.72|326.62|10
1639101220000|2021-12-10 01:53:40|330.75|326.65|330.72|326.62|330.83|326.73|330.68|326.58|12
1639101230000|2021-12-10 01:53:50|330.74|326.64|330.73|326.63|330.88|326.78|330.73|326.63|6
1639101240000|2021-12-10 01:54:00|330.75|326.65|330.72|326.62|330.89|326.79|330.68|326.58|18
1639101250000|2021-12-10 01:54:10|330.67|326.57|330.67|326.57|330.81|326.71|330.64|326.54|16
1639101260000|2021-12-10 01:54:20|330.7|326.6|330.7|326.6|330.8|326.7|330.7|326.6|12
1639101270000|2021-12-10 01:54:30|330.72|326.62|330.66|326.56|330.82|326.72|330.66|326.56|12
1639101280000|2021-12-10 01:54:40|330.72|326.62|330.7|326.6|330.87|326.77|330.7|326.6|12
1639101290000|2021-12-10 01:54:50|330.72|326.62|330.83|326.73|330.94|326.84|330.7|326.6|14
1639101300000|2021-12-10 01:55:00|330.79|326.69|330.83|326.73|330.83|326.73|330.76|326.66|5
1639101310000|2021-12-10 01:55:10|330.77|326.67|330.76|326.66|330.86|326.76|330.68|326.58|19
1639101320000|2021-12-10 01:55:20|330.74|326.64|330.7|326.6|330.91|326.81|330.7|326.6|21
1639101330000|2021-12-10 01:55:30|330.72|326.62|330.77|326.67|330.79|326.69|330.69|326.59|12
1639101340000|2021-12-10 01:55:40|330.83|326.73|330.86|326.76|330.93|326.83|330.8|326.7|10
1639101350000|2021-12-10 01:55:50|330.74|326.64|330.81|326.71|330.92|326.82|330.74|326.64|9
1639101360000|2021-12-10 01:56:00|330.86|326.76|330.86|326.76|330.95|326.85|330.76|326.66|7
1639101370000|2021-12-10 01:56:10|330.8|326.7|330.75|326.65|330.89|326.79|330.74|326.64|12
1639101380000|2021-12-10 01:56:20|330.73|326.63|330.72|326.62|330.86|326.76|330.72|326.62|16
1639101390000|2021-12-10 01:56:30|330.67|326.57|330.4|326.3|330.71|326.61|330.38|326.28|21
1639101400000|2021-12-10 01:56:40|330.39|326.29|330.47|326.37|330.47|326.37|330.35|326.25|6
1639101410000|2021-12-10 01:56:50|330.51|326.41|330.47|326.37|330.53|326.43|330.38|326.28|16
1639101420000|2021-12-10 01:57:00|330.45|326.35|330.38|326.28|330.47|326.37|330.34|326.24|15
1639101430000|2021-12-10 01:57:10|330.39|326.29|330.43|326.33|330.46|326.36|330.31|326.21|10
1639101440000|2021-12-10 01:57:20|330.45|326.35|330.36|326.26|330.45|326.35|330.35|326.25|13
1639101450000|2021-12-10 01:57:30|330.37|326.27|330.38|326.28|330.44|326.34|330.31|326.21|9
1639101460000|2021-12-10 01:57:40|330.39|326.29|330.35|326.25|330.41|326.31|330.32|326.22|19
1639101470000|2021-12-10 01:57:50|330.21|326.11|330.21|326.11|330.32|326.22|330.17|326.07|14
1639101480000|2021-12-10 01:58:00|330.26|326.16|330.23|326.13|330.3|326.2|330.15|326.05|13
1639101490000|2021-12-10 01:58:10|330.24|326.14|330.27|326.17|330.34|326.24|330.24|326.14|10
1639101500000|2021-12-10 01:58:20|330.34|326.24|330.4|326.3|330.42|326.32|330.34|326.24|11
1639101510000|2021-12-10 01:58:30|330.26|326.16|330.37|326.27|330.41|326.31|330.26|326.16|9
1639101520000|2021-12-10 01:58:40|330.27|326.17|330.27|326.17|330.37|326.27|330.27|326.17|7
1639101530000|2021-12-10 01:58:50|330.26|326.16|330.2|326.1|330.29|326.19|330.11|326.01|10
1639101540000|2021-12-10 01:59:00|330.15|326.05|330.19|326.09|330.2|326.1|330.15|326.05|3
1639101550000|2021-12-10 01:59:10|330.2|326.1|330.29|326.19|330.29|326.19|330.2|326.1|15
1639101560000|2021-12-10 01:59:20|330.28|326.18|330.38|326.28|330.41|326.31|330.28|326.18|12
1639101570000|2021-12-10 01:59:30|330.37|326.27|330.45|326.35|330.52|326.42|330.34|326.24|20
1639101580000|2021-12-10 01:59:40|330.44|326.34|330.49|326.39|330.49|326.39|330.44|326.34|7
1639101590000|2021-12-10 01:59:50|330.43|326.33|330.45|326.35|330.5|326.4|330.34|326.24|20
1639101600000|2021-12-10 02:00:00|330.42|326.32|330.34|326.24|330.44|326.34|330.33|326.23|17
1639101610000|2021-12-10 02:00:10|330.43|326.33|330.21|326.11|330.44|326.34|330.21|326.11|14
1639101620000|2021-12-10 02:00:20|330.2|326.1|330.18|326.08|330.2|326.1|330.14|326.04|7
1639101630000|2021-12-10 02:00:30|330.19|326.09|329.92|325.82|330.19|326.09|329.79|325.69|16
1639101640000|2021-12-10 02:00:40|329.9|325.8|329.76|325.66|330.06|325.96|329.76|325.66|14
1639101650000|2021-12-10 02:00:50|329.89|325.79|329.94|325.84|329.94|325.84|329.8|325.7|11
1639101660000|2021-12-10 02:01:00|329.93|325.83|329.95|325.85|329.98|325.88|329.87|325.77|17
1639101670000|2021-12-10 02:01:10|329.92|325.82|330.37|326.27|330.4|326.3|329.92|325.82|19
1639101680000|2021-12-10 02:01:20|330.33|326.23|330.35|326.25|330.35|326.25|330.25|326.15|11
1639101690000|2021-12-10 02:01:30|330.34|326.24|330.31|326.21|330.34|326.24|330.29|326.19|4
1639101700000|2021-12-10 02:01:40|330.37|326.27|330.47|326.37|330.47|326.37|330.28|326.18|18
1639101710000|2021-12-10 02:01:50|330.45|326.35|330.64|326.54|330.69|326.59|330.45|326.35|17
1639101720000|2021-12-10 02:02:00|330.66|326.56|330.76|326.66|330.88|326.78|330.66|326.56|21
1639101730000|2021-12-10 02:02:10|330.8|326.7|330.99|326.89|330.99|326.89|330.76|326.66|11
1639101740000|2021-12-10 02:02:20|331.01|326.91|330.9|326.8|331.28|327.18|330.9|326.8|25
1639101750000|2021-12-10 02:02:30|330.94|326.84|330.73|326.63|330.94|326.84|330.71|326.61|25
1639101760000|2021-12-10 02:02:40|330.74|326.64|331.44|327.34|331.48|327.38|330.74|326.64|18
1639101770000|2021-12-10 02:02:50|331.36|327.26|331.27|327.17|331.44|327.34|331.07|326.97|16
1639101780000|2021-12-10 02:03:00|331.28|327.18|331.08|326.98|331.29|327.19|331.05|326.95|16
1639101790000|2021-12-10 02:03:10|331.07|326.97|330.61|326.51|331.07|326.97|330.6|326.5|27
1639101800000|2021-12-10 02:03:20|330.6|326.5|330.33|326.23|330.61|326.51|330.26|326.16|22
1639101810000|2021-12-10 02:03:30|330.32|326.22|330.4|326.3|330.44|326.34|330.24|326.14|20
1639101820000|2021-12-10 02:03:40|330.37|326.27|330.34|326.24|330.39|326.29|330.3|326.2|12
1639101830000|2021-12-10 02:03:50|330.35|326.25|330.39|326.29|330.39|326.29|330.28|326.18|8
1639101840000|2021-12-10 02:04:00|330.4|326.3|330.37|326.27|330.44|326.34|330.32|326.22|20
1639101850000|2021-12-10 02:04:10|330.38|326.28|330.5|326.4|330.61|326.51|330.38|326.28|16
1639101860000|2021-12-10 02:04:20|330.49|326.39|330.35|326.25|330.49|326.39|330.35|326.25|19
1639101870000|2021-12-10 02:04:30|330.37|326.27|330.38|326.28|330.41|326.31|330.33|326.23|10
1639101880000|2021-12-10 02:04:40|330.39|326.29|330.38|326.28|330.44|326.34|330.38|326.28|9
1639101890000|2021-12-10 02:04:50|330.39|326.29|330.47|326.37|330.47|326.37|330.34|326.24|10
1639101900000|2021-12-10 02:05:00|330.48|326.38|330.35|326.25|330.53|326.43|330.32|326.22|21
1639101910000|2021-12-10 02:05:10|330.34|326.24|330.34|326.24|330.35|326.25|330.25|326.15|9
1639101920000|2021-12-10 02:05:20|330.33|326.23|330.29|326.19|330.33|326.23|330.25|326.15|11
1639101930000|2021-12-10 02:05:30|330.31|326.21|330.13|326.03|330.31|326.21|330.1|326|19
1639101940000|2021-12-10 02:05:40|330.15|326.05|330.04|325.94|330.16|326.06|329.95|325.85|18
1639101950000|2021-12-10 02:05:50|330.07|325.97|330.12|326.02|330.12|326.02|329.94|325.84|6
1639101960000|2021-12-10 02:06:00|330.11|326.01|330|325.9|330.11|326.01|329.9|325.8|11
1639101970000|2021-12-10 02:06:10|329.99|325.89|329.79|325.69|330|325.9|329.71|325.61|15
1639101980000|2021-12-10 02:06:20|329.67|325.57|329.72|325.62|329.79|325.69|329.66|325.56|16
1639101990000|2021-12-10 02:06:30|329.71|325.61|329.69|325.59|329.76|325.66|329.6|325.5|12
1639102000000|2021-12-10 02:06:40|329.68|325.58|329.58|325.48|329.72|325.62|329.54|325.44|15
1639102010000|2021-12-10 02:06:50|329.61|325.51|329.37|325.27|329.61|325.51|329.37|325.27|17
1639102020000|2021-12-10 02:07:00|329.4|325.3|329.36|325.26|329.47|325.37|329.34|325.24|13
1639102030000|2021-12-10 02:07:10|329.37|325.27|329.3|325.2|329.37|325.27|329.25|325.15|10
1639102040000|2021-12-10 02:07:20|329.29|325.19|328.99|324.89|329.29|325.19|328.99|324.89|20
1639102050000|2021-12-10 02:07:30|329|324.9|328.82|324.72|329|324.9|328.82|324.72|9
1639102060000|2021-12-10 02:07:40|328.79|324.69|329.09|324.99|329.11|325.01|328.77|324.67|23
1639102070000|2021-12-10 02:07:50|329.14|325.04|329.45|325.35|329.5|325.4|329.09|324.99|23
1639102080000|2021-12-10 02:08:00|329.44|325.34|329.34|325.24|329.49|325.39|329.29|325.19|25
1639102090000|2021-12-10 02:08:10|329.36|325.26|329.39|325.29|329.42|325.32|329.34|325.24|14
1639102100000|2021-12-10 02:08:20|329.38|325.28|329.22|325.12|329.38|325.28|329.2|325.1|18
1639102110000|2021-12-10 02:08:30|329.1|325|329.28|325.18|329.28|325.18|329.1|325|14
1639102120000|2021-12-10 02:08:40|329.27|325.17|329.37|325.27|329.37|325.27|329.21|325.11|13
1639102130000|2021-12-10 02:08:50|329.36|325.26|329.22|325.12|329.36|325.26|329.22|325.12|11
1639102140000|2021-12-10 02:09:00|329.17|325.07|329.15|325.05|329.24|325.14|329.09|324.99|10
1639102150000|2021-12-10 02:09:10|329.16|325.06|328.98|324.88|329.16|325.06|328.93|324.83|17
1639102160000|2021-12-10 02:09:20|329.04|324.94|328.91|324.81|329.06|324.96|328.85|324.75|16
1639102170000|2021-12-10 02:09:30|328.84|324.74|328.86|324.76|328.97|324.87|328.84|324.74|13
1639102180000|2021-12-10 02:09:40|328.71|324.61|328.62|324.52|328.71|324.61|328.55|324.45|14
1639102190000|2021-12-10 02:09:50|328.6|324.5|328.65|324.55|328.81|324.71|328.6|324.5|14
1639102200000|2021-12-10 02:10:00|328.7|324.6|328.93|324.83|328.98|324.88|328.69|324.59|13
1639102210000|2021-12-10 02:10:10|329.07|324.97|329.05|324.95|329.34|325.24|329.05|324.95|26
1639102220000|2021-12-10 02:10:20|329.06|324.96|329.14|325.04|329.15|325.05|329.06|324.96|12
1639102230000|2021-12-10 02:10:30|329.15|325.05|329.26|325.16|329.29|325.19|329.14|325.04|14
1639102240000|2021-12-10 02:10:40|329.24|325.14|329.31|325.21|329.32|325.22|329.23|325.13|6
1639102250000|2021-12-10 02:10:50|329.32|325.22|329.23|325.13|329.34|325.24|329.23|325.13|13
1639102260000|2021-12-10 02:11:00|329.1|325|329.27|325.17|329.27|325.17|329.1|325|16
1639102270000|2021-12-10 02:11:10|329.26|325.16|329.27|325.17|329.3|325.2|329.26|325.16|5
1639102280000|2021-12-10 02:11:20|329.35|325.25|329.08|324.98|329.35|325.25|329.07|324.97|19
1639102290000|2021-12-10 02:11:30|329.11|325.01|329.23|325.13|329.23|325.13|329.03|324.93|12
1639102300000|2021-12-10 02:11:40|329.22|325.12|329.12|325.02|329.22|325.12|329.12|325.02|8
1639102310000|2021-12-10 02:11:50|329.11|325.01|328.98|324.88|329.11|325.01|328.83|324.73|16
1639102320000|2021-12-10 02:12:00|328.99|324.89|328.89|324.79|328.99|324.89|328.81|324.71|12
1639102330000|2021-12-10 02:12:10|328.79|324.69|328.59|324.49|328.79|324.69|328.46|324.36|18
1639102340000|2021-12-10 02:12:20|328.58|324.48|328.54|324.44|328.75|324.65|328.53|324.43|14
1639102350000|2021-12-10 02:12:30|328.59|324.49|328.56|324.46|328.64|324.54|328.52|324.42|8
1639102360000|2021-12-10 02:12:40|328.6|324.5|328.69|324.59|328.72|324.62|328.57|324.47|13
1639102370000|2021-12-10 02:12:50|328.7|324.6|328.64|324.54|328.77|324.67|328.63|324.53|14
1639102380000|2021-12-10 02:13:00|328.67|324.57|328.67|324.57|328.8|324.7|328.67|324.57|4
1639102390000|2021-12-10 02:13:10|328.68|324.58|328.61|324.51|328.83|324.73|328.58|324.48|11
1639102400000|2021-12-10 02:13:20|328.66|324.56|328.67|324.57|328.69|324.59|328.59|324.49|13
1639102410000|2021-12-10 02:13:30|328.66|324.56|328.68|324.58|328.71|324.61|328.66|324.56|9
1639102420000|2021-12-10 02:13:40|328.69|324.59|328.95|324.85|328.95|324.85|328.65|324.55|12
1639102430000|2021-12-10 02:13:50|328.97|324.87|329.47|325.37|329.53|325.43|328.97|324.87|22
1639102440000|2021-12-10 02:14:00|329.48|325.38|329.54|325.44|329.64|325.54|329.48|325.38|9
1639102450000|2021-12-10 02:14:10|329.44|325.34|329.63|325.53|329.67|325.57|329.43|325.33|16
1639102460000|2021-12-10 02:14:20|329.62|325.52|329.48|325.38|329.62|325.52|329.48|325.38|14
1639102470000|2021-12-10 02:14:30|329.53|325.43|329.55|325.45|329.66|325.56|329.47|325.37|11
1639102480000|2021-12-10 02:14:40|329.57|325.47|329.74|325.64|329.85|325.75|329.57|325.47|22
1639102490000|2021-12-10 02:14:50|329.7|325.6|329.79|325.69|329.8|325.7|329.7|325.6|9
1639102500000|2021-12-10 02:15:00|329.76|325.66|329.52|325.42|329.77|325.67|329.49|325.39|16
1639102510000|2021-12-10 02:15:10|329.54|325.44|329.64|325.54|329.78|325.68|329.54|325.44|18
1639102520000|2021-12-10 02:15:20|329.63|325.53|329.68|325.58|329.72|325.62|329.51|325.41|17
1639102530000|2021-12-10 02:15:30|329.58|325.48|329.59|325.49|329.68|325.58|329.54|325.44|16
1639102540000|2021-12-10 02:15:40|329.6|325.5|329.54|325.44|329.6|325.5|329.45|325.35|20
1639102550000|2021-12-10 02:15:50|329.53|325.43|329.49|325.39|329.6|325.5|329.47|325.37|18
1639102560000|2021-12-10 02:16:00|329.54|325.44|329.75|325.65|329.75|325.65|329.53|325.43|14
1639102570000|2021-12-10 02:16:10|329.77|325.67|330.48|326.38|330.49|326.39|329.77|325.67|22
1639102580000|2021-12-10 02:16:20|330.52|326.42|330.56|326.46|330.68|326.58|330.46|326.36|14
1639102590000|2021-12-10 02:16:30|330.57|326.47|330.62|326.52|330.73|326.63|330.52|326.42|22
1639102600000|2021-12-10 02:16:40|330.63|326.53|330.57|326.47|330.68|326.58|330.53|326.43|18
1639102610000|2021-12-10 02:16:50|330.58|326.48|330.72|326.62|330.72|326.62|330.56|326.46|19
1639102620000|2021-12-10 02:17:00|330.85|326.75|330.74|326.64|330.87|326.77|330.62|326.52|15
1639102630000|2021-12-10 02:17:10|330.72|326.62|330.92|326.82|330.92|326.82|330.72|326.62|11
1639102640000|2021-12-10 02:17:20|330.91|326.81|330.65|326.55|330.95|326.85|330.65|326.55|12
1639102650000|2021-12-10 02:17:30|330.72|326.62|330.84|326.74|330.85|326.75|330.66|326.56|11
1639102660000|2021-12-10 02:17:40|330.89|326.79|330.82|326.72|331|326.9|330.79|326.69|12
1639102670000|2021-12-10 02:17:50|330.87|326.77|330.75|326.65|330.92|326.82|330.73|326.63|13
1639102680000|2021-12-10 02:18:00|330.8|326.7|330.63|326.53|330.8|326.7|330.61|326.51|13
1639102690000|2021-12-10 02:18:10|330.62|326.52|330.65|326.55|330.75|326.65|330.6|326.5|15
1639102700000|2021-12-10 02:18:20|330.66|326.56|330.71|326.61|330.77|326.67|330.59|326.49|8
1639102710000|2021-12-10 02:18:30|330.73|326.63|330.55|326.45|330.75|326.65|330.53|326.43|11
1639102720000|2021-12-10 02:18:40|330.56|326.46|330.6|326.5|330.6|326.5|330.51|326.41|8
1639102730000|2021-12-10 02:18:50|330.61|326.51|330.74|326.64|330.81|326.71|330.61|326.51|12
1639102740000|2021-12-10 02:19:00|330.75|326.65|331.03|326.93|331.03|326.93|330.73|326.63|22
1639102750000|2021-12-10 02:19:10|331.06|326.96|331.73|327.63|331.79|327.69|331.06|326.96|25
1639102760000|2021-12-10 02:19:20|331.7|327.6|331.54|327.44|331.91|327.81|331.54|327.44|29
1639102770000|2021-12-10 02:19:30|331.56|327.46|331.5|327.4|331.66|327.56|331.5|327.4|24
1639102780000|2021-12-10 02:19:40|331.48|327.38|331.42|327.32|331.56|327.46|331.4|327.3|19
1639102790000|2021-12-10 02:19:50|331.43|327.33|331.49|327.39|331.53|327.43|331.4|327.3|18
1639102800000|2021-12-10 02:20:00|331.47|327.37|331.4|327.3|331.52|327.42|331.28|327.18|22
1639102810000|2021-12-10 02:20:10|331.48|327.38|331.24|327.14|331.48|327.38|331.15|327.05|14
1639102820000|2021-12-10 02:20:20|331.26|327.16|331.25|327.15|331.32|327.22|331.2|327.1|14
1639102830000|2021-12-10 02:20:30|331.27|327.17|331.41|327.31|331.47|327.37|331.22|327.12|15
1639102840000|2021-12-10 02:20:40|331.44|327.34|331.4|327.3|331.6|327.5|331.36|327.26|25
1639102850000|2021-12-10 02:20:50|331.41|327.31|331.6|327.5|331.68|327.58|331.41|327.31|16
1639102860000|2021-12-10 02:21:00|331.62|327.52|331.49|327.39|331.62|327.52|331.41|327.31|17
1639102870000|2021-12-10 02:21:10|331.5|327.4|331.53|327.43|331.55|327.45|331.49|327.39|14
1639102880000|2021-12-10 02:21:20|331.54|327.44|331.54|327.44|331.55|327.45|331.43|327.33|12
1639102890000|2021-12-10 02:21:30|331.55|327.45|331.32|327.22|331.55|327.45|331.32|327.22|15
1639102900000|2021-12-10 02:21:40|331.33|327.23|331.69|327.59|331.71|327.61|331.33|327.23|20
1639102910000|2021-12-10 02:21:50|331.7|327.6|331.59|327.49|331.76|327.66|331.53|327.43|13
1639102920000|2021-12-10 02:22:00|331.55|327.45|331.68|327.58|331.68|327.58|331.55|327.45|15
1639102930000|2021-12-10 02:22:10|331.62|327.52|331.66|327.56|331.66|327.56|331.52|327.42|25
1639102940000|2021-12-10 02:22:20|331.67|327.57|331.59|327.49|331.74|327.64|331.55|327.45|18
1639102950000|2021-12-10 02:22:30|331.58|327.48|331.47|327.37|331.61|327.51|331.47|327.37|19
1639102960000|2021-12-10 02:22:40|331.49|327.39|331.47|327.37|331.54|327.44|331.37|327.27|21
1639102970000|2021-12-10 02:22:50|331.41|327.31|331.48|327.38|331.52|327.42|331.35|327.25|15
1639102980000|2021-12-10 02:23:00|331.46|327.36|331.71|327.61|331.72|327.62|331.38|327.28|19
1639102990000|2021-12-10 02:23:10|331.66|327.56|331.67|327.57|331.72|327.62|331.51|327.41|22
1639103000000|2021-12-10 02:23:20|331.63|327.53|331.71|327.61|331.78|327.68|331.63|327.53|11
1639103010000|2021-12-10 02:23:30|331.75|327.65|331.77|327.67|331.77|327.67|331.71|327.61|3
1639103020000|2021-12-10 02:23:40|331.71|327.61|331.71|327.61|331.75|327.65|331.57|327.47|14
1639103030000|2021-12-10 02:23:50|331.78|327.68|331.67|327.57|331.78|327.68|331.65|327.55|11
1639103040000|2021-12-10 02:24:00|331.66|327.56|331.66|327.56|331.79|327.69|331.66|327.56|16
1639103050000|2021-12-10 02:24:10|331.65|327.55|331.66|327.56|331.77|327.67|331.65|327.55|5
1639103060000|2021-12-10 02:24:20|331.61|327.51|331.57|327.47|331.73|327.63|331.53|327.43|16
1639103070000|2021-12-10 02:24:30|331.58|327.48|331.54|327.44|331.6|327.5|331.51|327.41|16
1639103080000|2021-12-10 02:24:40|331.59|327.49|331.7|327.6|331.71|327.61|331.59|327.49|9
1639103090000|2021-12-10 02:24:50|331.71|327.61|331.56|327.46|331.8|327.7|331.53|327.43|22
1639103100000|2021-12-10 02:25:00|331.64|327.54|331.7|327.6|331.71|327.61|331.56|327.46|19
1639103110000|2021-12-10 02:25:10|331.65|327.55|331.68|327.58|331.7|327.6|331.63|327.53|5
1639103120000|2021-12-10 02:25:20|331.7|327.6|331.66|327.56|331.71|327.61|331.66|327.56|8
1639103130000|2021-12-10 02:25:30|331.67|327.57|331.7|327.6|331.77|327.67|331.58|327.48|9
1639103140000|2021-12-10 02:25:40|331.72|327.62|331.75|327.65|331.75|327.65|331.66|327.56|13
1639103150000|2021-12-10 02:25:50|331.77|327.67|331.76|327.66|331.96|327.86|331.75|327.65|18
1639103160000|2021-12-10 02:26:00|331.71|327.61|331.73|327.63|331.81|327.71|331.64|327.54|19
1639103170000|2021-12-10 02:26:10|331.74|327.64|331.73|327.63|331.76|327.66|331.65|327.55|9
1639103180000|2021-12-10 02:26:20|331.76|327.66|331.69|327.59|331.77|327.67|331.69|327.59|10
1639103190000|2021-12-10 02:26:30|331.74|327.64|331.54|327.44|331.77|327.67|331.54|327.44|12
1639103200000|2021-12-10 02:26:40|331.55|327.45|331.65|327.55|331.66|327.56|331.54|327.44|13
1639103210000|2021-12-10 02:26:50|331.74|327.64|331.74|327.64|331.74|327.64|331.72|327.62|4
1639103220000|2021-12-10 02:27:00|331.77|327.67|331.77|327.67|331.78|327.68|331.74|327.64|5
1639103230000|2021-12-10 02:27:10|331.83|327.73|331.72|327.62|331.83|327.73|331.72|327.62|13
1639103240000|2021-12-10 02:27:20|331.7|327.6|331.68|327.58|331.7|327.6|331.57|327.47|14
1639103250000|2021-12-10 02:27:30|331.77|327.67|331.64|327.54|331.77|327.67|331.64|327.54|5
1639103260000|2021-12-10 02:27:40|331.7|327.6|331.61|327.51|331.75|327.65|331.58|327.48|12
1639103270000|2021-12-10 02:27:50|331.63|327.53|331.63|327.53|331.71|327.61|331.6|327.5|11
1639103280000|2021-12-10 02:28:00|331.51|327.41|331.6|327.5|331.7|327.6|331.51|327.41|10
1639103290000|2021-12-10 02:28:10|331.71|327.61|331.58|327.48|331.71|327.61|331.58|327.48|9
1639103300000|2021-12-10 02:28:20|331.63|327.53|331.62|327.52|331.64|327.54|331.62|327.52|6
1639103310000|2021-12-10 02:28:30|331.58|327.48|331.49|327.39|331.62|327.52|331.37|327.27|12
1639103320000|2021-12-10 02:28:40|331.48|327.38|331.42|327.32|331.52|327.42|331.39|327.29|16
1639103330000|2021-12-10 02:28:50|331.45|327.35|331.41|327.31|331.45|327.35|331.34|327.24|14
1639103340000|2021-12-10 02:29:00|331.42|327.32|331.44|327.34|331.45|327.35|331.35|327.25|11
1639103350000|2021-12-10 02:29:10|331.45|327.35|331.44|327.34|331.46|327.36|331.33|327.23|11
1639103360000|2021-12-10 02:29:20|331.42|327.32|331.38|327.28|331.42|327.32|331.32|327.22|8
1639103370000|2021-12-10 02:29:30|331.37|327.27|331.23|327.13|331.37|327.27|331.09|326.99|12
1639103380000|2021-12-10 02:29:40|331.08|326.98|331.07|326.97|331.23|327.13|331.07|326.97|7
1639103390000|2021-12-10 02:29:50|331.23|327.13|331.17|327.07|331.24|327.14|331.08|326.98|12
1639103400000|2021-12-10 02:30:00|331.16|327.06|330.73|326.63|331.16|327.06|330.73|326.63|12
1639103410000|2021-12-10 02:30:10|330.78|326.68|330.76|326.66|330.92|326.82|330.7|326.6|23
1639103420000|2021-12-10 02:30:20|330.72|326.62|330.7|326.6|330.84|326.74|330.67|326.57|10
1639103430000|2021-12-10 02:30:30|330.65|326.55|330.68|326.58|330.72|326.62|330.63|326.53|10
1639103440000|2021-12-10 02:30:40|330.69|326.59|330.74|326.64|330.74|326.64|330.69|326.59|2
1639103450000|2021-12-10 02:30:50|330.72|326.62|330.67|326.57|330.74|326.64|330.67|326.57|6
1639103460000|2021-12-10 02:31:00|330.69|326.59|330.81|326.71|330.81|326.71|330.63|326.53|9
1639103470000|2021-12-10 02:31:10|330.79|326.69|330.74|326.64|330.79|326.69|330.74|326.64|4
1639103480000|2021-12-10 02:31:20|330.73|326.63|330.61|326.51|330.78|326.68|330.58|326.48|16
1639103490000|2021-12-10 02:31:30|330.64|326.54|330.42|326.32|330.66|326.56|330.42|326.32|15
1639103500000|2021-12-10 02:31:40|330.41|326.31|330.52|326.42|330.56|326.46|330.33|326.23|12
1639103510000|2021-12-10 02:31:50|330.47|326.37|330.44|326.34|330.56|326.46|330.38|326.28|14
1639103520000|2021-12-10 02:32:00|330.45|326.35|330.52|326.42|330.52|326.42|330.35|326.25|16
1639103530000|2021-12-10 02:32:10|330.53|326.43|330.48|326.38|330.53|326.43|330.38|326.28|7
1639103540000|2021-12-10 02:32:20|330.49|326.39|330.44|326.34|330.57|326.47|330.44|326.34|17
1639103550000|2021-12-10 02:32:30|330.38|326.28|330.42|326.32|330.43|326.33|330.35|326.25|11
1639103560000|2021-12-10 02:32:40|330.43|326.33|330.6|326.5|330.6|326.5|330.41|326.31|9
1639103570000|2021-12-10 02:32:50|330.56|326.46|330.53|326.43|330.62|326.52|330.53|326.43|10
1639103580000|2021-12-10 02:33:00|330.61|326.51|330.51|326.41|330.64|326.54|330.51|326.41|14
1639103590000|2021-12-10 02:33:10|330.52|326.42|330.54|326.44|330.61|326.51|330.52|326.42|7
1639103600000|2021-12-10 02:33:20|330.52|326.42|330.57|326.47|330.63|326.53|330.51|326.41|9
1639103610000|2021-12-10 02:33:30|330.66|326.56|330.58|326.48|330.67|326.57|330.58|326.48|3
1639103620000|2021-12-10 02:33:40|330.57|326.47|330.94|326.84|330.94|326.84|330.57|326.47|14
1639103630000|2021-12-10 02:33:50|330.85|326.75|331.32|327.22|331.32|327.22|330.82|326.72|22
1639103640000|2021-12-10 02:34:00|331.33|327.23|331.34|327.24|331.39|327.29|331.25|327.15|15
1639103650000|2021-12-10 02:34:10|331.28|327.18|331.25|327.15|331.39|327.29|331.2|327.1|18
1639103660000|2021-12-10 02:34:20|331.23|327.13|331.22|327.12|331.25|327.15|331.22|327.12|8
1639103670000|2021-12-10 02:34:30|331.23|327.13|331.34|327.24|331.34|327.24|331.23|327.13|2
1639103680000|2021-12-10 02:34:40|331.35|327.25|331.41|327.31|331.41|327.31|331.34|327.24|11
1639103690000|2021-12-10 02:34:50|331.4|327.3|331.32|327.22|331.43|327.33|331.25|327.15|12
1639103700000|2021-12-10 02:35:00|331.31|327.21|331.28|327.18|331.31|327.21|331.19|327.09|17
1639103710000|2021-12-10 02:35:10|331.27|327.17|331.28|327.18|331.33|327.23|331.17|327.07|18
1639103720000|2021-12-10 02:35:20|331.18|327.08|331.28|327.18|331.3|327.2|331.05|326.95|18
1639103730000|2021-12-10 02:35:30|331.15|327.05|331.02|326.92|331.28|327.18|330.93|326.83|15
1639103740000|2021-12-10 02:35:40|331.03|326.93|331.13|327.03|331.13|327.03|330.92|326.82|16
1639103750000|2021-12-10 02:35:50|331.12|327.02|331.21|327.11|331.21|327.11|331.06|326.96|8
1639103760000|2021-12-10 02:36:00|331.17|327.07|331.2|327.1|331.21|327.11|331.1|327|14
1639103770000|2021-12-10 02:36:10|331.14|327.04|331.23|327.13|331.29|327.19|331.14|327.04|6
1639103780000|2021-12-10 02:36:20|331.29|327.19|331.31|327.21|331.35|327.25|331.18|327.08|11
1639103790000|2021-12-10 02:36:30|331.19|327.09|331.34|327.24|331.34|327.24|331.19|327.09|7
1639103800000|2021-12-10 02:36:40|331.19|327.09|331.19|327.09|331.19|327.09|331.19|327.09|1
1639103810000|2021-12-10 02:36:50|331.24|327.14|331.32|327.22|331.34|327.24|331.18|327.08|11
1639103820000|2021-12-10 02:37:00|331.37|327.27|331.46|327.36|331.46|327.36|331.28|327.18|18
1639103830000|2021-12-10 02:37:10|331.47|327.37|331.47|327.37|331.47|327.37|331.42|327.32|5
1639103840000|2021-12-10 02:37:20|331.36|327.26|331.38|327.28|331.43|327.33|331.35|327.25|13
1639103850000|2021-12-10 02:37:30|331.4|327.3|331.39|327.29|331.42|327.32|331.24|327.14|14
1639103860000|2021-12-10 02:37:40|331.4|327.3|331.41|327.31|331.42|327.32|331.39|327.29|9
1639103870000|2021-12-10 02:37:50|331.39|327.29|331.45|327.35|331.45|327.35|331.32|327.22|7
1639103880000|2021-12-10 02:38:00|331.42|327.32|331.31|327.21|331.44|327.34|331.31|327.21|10
1639103890000|2021-12-10 02:38:10|331.35|327.25|331.46|327.36|331.46|327.36|331.32|327.22|10
1639103900000|2021-12-10 02:38:20|331.4|327.3|331.44|327.34|331.47|327.37|331.32|327.22|14
1639103910000|2021-12-10 02:38:30|331.46|327.36|331.42|327.32|331.47|327.37|331.36|327.26|17
1639103920000|2021-12-10 02:38:40|331.43|327.33|331.4|327.3|331.46|327.36|331.36|327.26|11
1639103930000|2021-12-10 02:38:50|331.47|327.37|331.53|327.43|331.53|327.43|331.39|327.29|20
1639103940000|2021-12-10 02:39:00|331.52|327.42|331.48|327.38|331.58|327.48|331.48|327.38|11
1639103950000|2021-12-10 02:39:10|331.46|327.36|331.47|327.37|331.64|327.54|331.46|327.36|13
1639103960000|2021-12-10 02:39:20|331.52|327.42|331.46|327.36|331.54|327.44|331.41|327.31|7
1639103970000|2021-12-10 02:39:30|331.48|327.38|331.54|327.44|331.54|327.44|331.41|327.31|6
1639103980000|2021-12-10 02:39:40|331.48|327.38|331.67|327.57|331.69|327.59|331.48|327.38|10
1639103990000|2021-12-10 02:39:50|331.65|327.55|331.83|327.73|331.9|327.8|331.65|327.55|12
1639104000000|2021-12-10 02:40:00|331.77|327.67|331.92|327.82|331.92|327.82|331.74|327.64|15
1639104010000|2021-12-10 02:40:10|331.86|327.76|331.77|327.67|331.89|327.79|331.72|327.62|8
1639104020000|2021-12-10 02:40:20|331.76|327.66|331.55|327.45|331.9|327.8|331.49|327.39|18
1639104030000|2021-12-10 02:40:30|331.64|327.54|331.47|327.37|331.64|327.54|331.47|327.37|9
1639104040000|2021-12-10 02:40:40|331.46|327.36|331.38|327.28|331.53|327.43|331.38|327.28|16
1639104050000|2021-12-10 02:40:50|331.4|327.3|331.43|327.33|331.43|327.33|331.36|327.26|19
1639104060000|2021-12-10 02:41:00|331.45|327.35|331.23|327.13|331.46|327.36|331.23|327.13|16
1639104070000|2021-12-10 02:41:10|331.22|327.12|331.17|327.07|331.22|327.12|331.03|326.93|12
1639104080000|2021-12-10 02:41:20|331.16|327.06|331.21|327.11|331.21|327.11|331.08|326.98|14
1639104090000|2021-12-10 02:41:30|331.24|327.14|331.2|327.1|331.3|327.2|331.2|327.1|8
1639104100000|2021-12-10 02:41:40|331.19|327.09|331.21|327.11|331.27|327.17|331.1|327|9
1639104110000|2021-12-10 02:41:50|331.17|327.07|331.27|327.17|331.27|327.17|331.13|327.03|8
1639104120000|2021-12-10 02:42:00|331.18|327.08|331.18|327.08|331.28|327.18|331.13|327.03|17
1639104130000|2021-12-10 02:42:10|331.19|327.09|331.31|327.21|331.31|327.21|331.07|326.97|17
1639104140000|2021-12-10 02:42:20|331.27|327.17|331.4|327.3|331.4|327.3|331.24|327.14|15
1639104150000|2021-12-10 02:42:30|331.41|327.31|331.38|327.28|331.41|327.31|331.38|327.28|2
1639104160000|2021-12-10 02:42:40|331.41|327.31|331.55|327.45|331.6|327.5|331.41|327.31|23
1639104170000|2021-12-10 02:42:50|331.54|327.44|331.56|327.46|331.58|327.48|331.46|327.36|12
1639104180000|2021-12-10 02:43:00|331.57|327.47|331.56|327.46|331.62|327.52|331.47|327.37|15
1639104190000|2021-12-10 02:43:10|331.55|327.45|331.55|327.45|331.56|327.46|331.54|327.44|7
1639104200000|2021-12-10 02:43:20|331.56|327.46|331.49|327.39|331.59|327.49|331.34|327.24|17
1639104210000|2021-12-10 02:43:30|331.48|327.38|331.46|327.36|331.48|327.38|331.42|327.32|7
1639104220000|2021-12-10 02:43:40|331.47|327.37|331.41|327.31|331.47|327.37|331.41|327.31|10
1639104230000|2021-12-10 02:43:50|331.42|327.32|331.45|327.35|331.55|327.45|331.41|327.31|7
1639104240000|2021-12-10 02:44:00|331.46|327.36|331.49|327.39|331.49|327.39|331.39|327.29|7
1639104250000|2021-12-10 02:44:10|331.5|327.4|331.49|327.39|331.57|327.47|331.48|327.38|7
1639104260000|2021-12-10 02:44:20|331.48|327.38|331.62|327.52|331.63|327.53|331.48|327.38|12
1639104270000|2021-12-10 02:44:30|331.64|327.54|331.58|327.48|331.72|327.62|331.56|327.46|11
1639104280000|2021-12-10 02:44:40|331.57|327.47|331.52|327.42|331.62|327.52|331.46|327.36|12
1639104290000|2021-12-10 02:44:50|331.53|327.43|331.53|327.43|331.59|327.49|331.52|327.42|14
1639104300000|2021-12-10 02:45:00|331.51|327.41|331.46|327.36|331.51|327.41|331.23|327.13|20
1639104310000|2021-12-10 02:45:10|331.42|327.32|331.32|327.22|331.47|327.37|331.29|327.19|13
1639104320000|2021-12-10 02:45:20|331.3|327.2|331.37|327.27|331.45|327.35|331.3|327.2|7
1639104330000|2021-12-10 02:45:30|331.46|327.36|331.44|327.34|331.47|327.37|331.44|327.34|8
1639104340000|2021-12-10 02:45:40|331.46|327.36|331.36|327.26|331.47|327.37|331.28|327.18|18
1639104350000|2021-12-10 02:45:50|331.47|327.37|331.43|327.33|331.47|327.37|331.35|327.25|10
1639104360000|2021-12-10 02:46:00|331.37|327.27|331.32|327.22|331.37|327.27|331.28|327.18|14
1639104370000|2021-12-10 02:46:10|331.35|327.25|331.27|327.17|331.37|327.27|331.26|327.16|11
1639104380000|2021-12-10 02:46:20|331.14|327.04|331.08|326.98|331.29|327.19|331.08|326.98|10
1639104390000|2021-12-10 02:46:30|330.86|326.76|330.63|326.53|330.87|326.77|330.56|326.46|20
1639104400000|2021-12-10 02:46:40|330.73|326.63|330.62|326.52|330.77|326.67|330.58|326.48|19
1639104410000|2021-12-10 02:46:50|330.63|326.53|330.63|326.53|330.82|326.72|330.59|326.49|18
1639104420000|2021-12-10 02:47:00|330.66|326.56|330.63|326.53|330.69|326.59|330.63|326.53|10
1639104430000|2021-12-10 02:47:10|330.61|326.51|330.53|326.43|330.7|326.6|330.53|326.43|18
1639104440000|2021-12-10 02:47:20|330.52|326.42|330.41|326.31|330.53|326.43|330.4|326.3|14
1639104450000|2021-12-10 02:47:30|330.33|326.23|330.44|326.34|330.44|326.34|330.17|326.07|21
1639104460000|2021-12-10 02:47:40|330.47|326.37|330.2|326.1|330.47|326.37|330.09|325.99|15
1639104470000|2021-12-10 02:47:50|330.1|326|330.18|326.08|330.19|326.09|330.09|325.99|13
1639104480000|2021-12-10 02:48:00|330.1|326|330.17|326.07|330.19|326.09|330.02|325.92|11
1639104490000|2021-12-10 02:48:10|330.16|326.06|330.16|326.06|330.16|326.06|330.01|325.91|5
1639104500000|2021-12-10 02:48:20|330.17|326.07|330.39|326.29|330.41|326.31|330.14|326.04|19
1639104510000|2021-12-10 02:48:30|330.28|326.18|330.31|326.21|330.4|326.3|330.22|326.12|8
1639104520000|2021-12-10 02:48:40|330.32|326.22|330.36|326.26|330.36|326.26|330.32|326.22|5
1639104530000|2021-12-10 02:48:50|330.37|326.27|330.35|326.25|330.37|326.27|330.32|326.22|8
1639104540000|2021-12-10 02:49:00|330.46|326.36|330.48|326.38|330.62|326.52|330.38|326.28|19
1639104550000|2021-12-10 02:49:10|330.49|326.39|330.5|326.4|330.63|326.53|330.4|326.3|19
1639104560000|2021-12-10 02:49:20|330.49|326.39|330.21|326.11|330.49|326.39|330.21|326.11|17
1639104570000|2021-12-10 02:49:30|330.2|326.1|330.04|325.94|330.2|326.1|329.96|325.86|19
1639104580000|2021-12-10 02:49:40|330.05|325.95|330.05|325.95|330.05|325.95|329.93|325.83|12
1639104590000|2021-12-10 02:49:50|330.04|325.94|330.04|325.94|330.04|325.94|329.97|325.87|5
1639104600000|2021-12-10 02:50:00|330.03|325.93|330.02|325.92|330.03|325.93|329.95|325.85|7
1639104610000|2021-12-10 02:50:10|330.03|325.93|329.96|325.86|330.03|325.93|329.96|325.86|4
1639104620000|2021-12-10 02:50:20|330.03|325.93|329.99|325.89|330.03|325.93|329.92|325.82|12
1639104630000|2021-12-10 02:50:30|329.98|325.88|330.04|325.94|330.04|325.94|329.98|325.88|8
1639104640000|2021-12-10 02:50:40|330|325.9|330.08|325.98|330.1|326|330|325.9|9
1639104650000|2021-12-10 02:50:50|330.1|326|330.03|325.93|330.12|326.02|330.01|325.91|14
1639104660000|2021-12-10 02:51:00|329.98|325.88|330.02|325.92|330.04|325.94|329.98|325.88|7
1639104670000|2021-12-10 02:51:10|329.98|325.88|330.04|325.94|330.04|325.94|329.97|325.87|7
1639104680000|2021-12-10 02:51:20|329.91|325.81|330.04|325.94|330.05|325.95|329.91|325.81|4
1639104690000|2021-12-10 02:51:30|329.98|325.88|330.04|325.94|330.05|325.95|329.98|325.88|5
1639104700000|2021-12-10 02:51:40|329.89|325.79|329.83|325.73|330.07|325.97|329.8|325.7|14
1639104710000|2021-12-10 02:51:50|329.78|325.68|329.86|325.76|329.88|325.78|329.74|325.64|6
1639104720000|2021-12-10 02:52:00|329.81|325.71|329.81|325.71|329.81|325.71|329.81|325.71|1
1639104730000|2021-12-10 02:52:10|329.7|325.6|329.66|325.56|329.76|325.66|329.63|325.53|14
1639104740000|2021-12-10 02:52:20|329.64|325.54|329.67|325.57|329.76|325.66|329.64|325.54|5
1639104750000|2021-12-10 02:52:30|329.68|325.58|329.59|325.49|329.76|325.66|329.58|325.48|20
1639104760000|2021-12-10 02:52:40|329.61|325.51|329.62|325.52|329.63|325.53|329.6|325.5|8
1639104770000|2021-12-10 02:52:50|329.58|325.48|329.63|325.53|329.76|325.66|329.58|325.48|16
1639104780000|2021-12-10 02:53:00|329.66|325.56|329.52|325.42|329.66|325.56|329.52|325.42|14
1639104790000|2021-12-10 02:53:10|329.53|325.43|329.43|325.33|329.53|325.43|329.38|325.28|9
1639104800000|2021-12-10 02:53:20|329.38|325.28|329.46|325.36|329.46|325.36|329.37|325.27|9
1639104810000|2021-12-10 02:53:30|329.45|325.35|329.45|325.35|329.45|325.35|329.36|325.26|4
1639104820000|2021-12-10 02:53:40|329.43|325.33|329.42|325.32|329.43|325.33|329.39|325.29|7
1639104830000|2021-12-10 02:53:50|329.43|325.33|329.31|325.21|329.45|325.35|329.31|325.21|7
1639104840000|2021-12-10 02:54:00|329.45|325.35|329.38|325.28|329.48|325.38|329.31|325.21|12
1639104850000|2021-12-10 02:54:10|329.33|325.23|329.42|325.32|329.44|325.34|329.33|325.23|6
1639104860000|2021-12-10 02:54:20|329.31|325.21|329.42|325.32|329.43|325.33|329.31|325.21|4
1639104870000|2021-12-10 02:54:30|329.38|325.28|329.31|325.21|329.42|325.32|329.31|325.21|11
1639104880000|2021-12-10 02:54:40|329.36|325.26|329.42|325.32|329.42|325.32|329.35|325.25|6
1639104890000|2021-12-10 02:54:50|329.43|325.33|329.33|325.23|329.45|325.35|329.25|325.15|21
1639104900000|2021-12-10 02:55:00|329.34|325.24|329.09|324.99|329.34|325.24|329.09|324.99|23
1639104910000|2021-12-10 02:55:10|329.05|324.95|329.03|324.93|329.09|324.99|328.99|324.89|7
1639104920000|2021-12-10 02:55:20|329.02|324.92|328.99|324.89|329.07|324.97|328.97|324.87|18
1639104930000|2021-12-10 02:55:30|329.01|324.91|329.02|324.92|329.02|324.92|328.97|324.87|8
1639104940000|2021-12-10 02:55:40|329.03|324.93|328.98|324.88|329.03|324.93|328.98|324.88|3
1639104950000|2021-12-10 02:55:50|328.99|324.89|329.23|325.13|329.23|325.13|328.98|324.88|13
1639104960000|2021-12-10 02:56:00|329.24|325.14|329.38|325.28|329.4|325.3|329.18|325.08|16
1639104970000|2021-12-10 02:56:10|329.4|325.3|329.37|325.27|329.41|325.31|329.31|325.21|6
1639104980000|2021-12-10 02:56:20|329.38|325.28|329.38|325.28|329.38|325.28|329.36|325.26|5
1639104990000|2021-12-10 02:56:30|329.4|325.3|329.38|325.28|329.45|325.35|329.37|325.27|9
1639105000000|2021-12-10 02:56:40|329.43|325.33|329.44|325.34|329.45|325.35|329.35|325.25|10
1639105010000|2021-12-10 02:56:50|329.35|325.25|329.39|325.29|329.46|325.36|329.35|325.25|12
1639105020000|2021-12-10 02:57:00|329.45|325.35|329.7|325.6|329.73|325.63|329.45|325.35|19
1639105030000|2021-12-10 02:57:10|329.72|325.62|329.73|325.63|329.86|325.76|329.71|325.61|10
1639105040000|2021-12-10 02:57:20|329.78|325.68|329.79|325.69|329.87|325.77|329.78|325.68|11
1639105050000|2021-12-10 02:57:30|329.78|325.68|329.8|325.7|329.88|325.78|329.78|325.68|10
1639105060000|2021-12-10 02:57:40|329.81|325.71|329.78|325.68|329.87|325.77|329.73|325.63|9
1639105070000|2021-12-10 02:57:50|329.77|325.67|329.78|325.68|329.8|325.7|329.77|325.67|6
1639105080000|2021-12-10 02:58:00|329.75|325.65|329.75|325.65|329.9|325.8|329.75|325.65|10
1639105090000|2021-12-10 02:58:10|329.74|325.64|329.72|325.62|329.76|325.66|329.69|325.59|15
1639105100000|2021-12-10 02:58:20|329.74|325.64|329.75|325.65|329.76|325.66|329.71|325.61|8
1639105110000|2021-12-10 02:58:30|329.76|325.66|329.68|325.58|329.86|325.76|329.68|325.58|9
1639105120000|2021-12-10 02:58:40|329.67|325.57|329.73|325.63|329.78|325.68|329.67|325.57|9
1639105130000|2021-12-10 02:58:50|329.88|325.78|330|325.9|330|325.9|329.8|325.7|9
1639105140000|2021-12-10 02:59:00|330.07|325.97|330.36|326.26|330.36|326.26|330.07|325.97|15
1639105150000|2021-12-10 02:59:10|330.35|326.25|330.35|326.25|330.38|326.28|330.29|326.19|11
1639105160000|2021-12-10 02:59:20|330.36|326.26|330.39|326.29|330.41|326.31|330.34|326.24|11
1639105170000|2021-12-10 02:59:30|330.37|326.27|330.11|326.01|330.37|326.27|330.05|325.95|21
1639105180000|2021-12-10 02:59:40|330.1|326|330.15|326.05|330.15|326.05|330.01|325.91|15
1639105190000|2021-12-10 02:59:50|330.16|326.06|330.17|326.07|330.2|326.1|330.16|326.06|4
1639105200000|2021-12-10 03:00:00|330.19|326.09|330.39|326.29|330.4|326.3|330.19|326.09|19
1639105210000|2021-12-10 03:00:10|330.4|326.3|330.33|326.23|330.51|326.41|330.33|326.23|14
1639105220000|2021-12-10 03:00:20|330.36|326.26|330.31|326.21|330.36|326.26|330.25|326.15|15
1639105230000|2021-12-10 03:00:30|330.32|326.22|330.39|326.29|330.46|326.36|330.26|326.16|18
1639105240000|2021-12-10 03:00:40|330.37|326.27|330.41|326.31|330.42|326.32|330.31|326.21|10
1639105250000|2021-12-10 03:00:50|330.36|326.26|330.37|326.27|330.42|326.32|330.33|326.23|6
1639105260000|2021-12-10 03:01:00|330.42|326.32|330.42|326.32|330.42|326.32|330.39|326.29|5
1639105270000|2021-12-10 03:01:10|330.38|326.28|330.35|326.25|330.45|326.35|330.35|326.25|8
1639105280000|2021-12-10 03:01:20|330.36|326.26|330.46|326.36|330.47|326.37|330.36|326.26|3
1639105290000|2021-12-10 03:01:30|330.45|326.35|330.44|326.34|330.49|326.39|330.36|326.26|8
1639105300000|2021-12-10 03:01:40|330.4|326.3|330.37|326.27|330.4|326.3|330.29|326.19|9
1639105310000|2021-12-10 03:01:50|330.35|326.25|330.35|326.25|330.36|326.26|330.31|326.21|5
1639105320000|2021-12-10 03:02:00|330.34|326.24|330.19|326.09|330.34|326.24|330.17|326.07|7
1639105330000|2021-12-10 03:02:10|330.23|326.13|330.23|326.13|330.23|326.13|330.23|326.13|1
1639105340000|2021-12-10 03:02:20|330.2|326.1|330.21|326.11|330.25|326.15|330.2|326.1|4
1639105350000|2021-12-10 03:02:30|330.23|326.13|330.29|326.19|330.29|326.19|330.19|326.09|9
1639105360000|2021-12-10 03:02:40|330.27|326.17|330.21|326.11|330.28|326.18|330.19|326.09|5
1639105370000|2021-12-10 03:02:50|330.24|326.14|330.23|326.13|330.24|326.14|330.19|326.09|9
1639105380000|2021-12-10 03:03:00|330.24|326.14|330.15|326.05|330.25|326.15|330.15|326.05|6
1639105390000|2021-12-10 03:03:10|330.16|326.06|329.8|325.7|330.16|326.06|329.8|325.7|17
1639105400000|2021-12-10 03:03:20|329.77|325.67|329.72|325.62|329.79|325.69|329.62|325.52|18
1639105410000|2021-12-10 03:03:30|329.73|325.63|329.7|325.6|329.79|325.69|329.59|325.49|13
1639105420000|2021-12-10 03:03:40|329.61|325.51|329.54|325.44|329.7|325.6|329.53|325.43|20
1639105430000|2021-12-10 03:03:50|329.55|325.45|329.57|325.47|329.63|325.53|329.53|325.43|9
1639105440000|2021-12-10 03:04:00|329.58|325.48|329.57|325.47|329.64|325.54|329.56|325.46|6
1639105450000|2021-12-10 03:04:10|329.56|325.46|329.56|325.46|329.64|325.54|329.56|325.46|4
1639105460000|2021-12-10 03:04:20|329.61|325.51|329.53|325.43|329.61|325.51|329.52|325.42|5
1639105470000|2021-12-10 03:04:30|329.57|325.47|329.55|325.45|329.61|325.51|329.55|325.45|4
1639105480000|2021-12-10 03:04:40|329.52|325.42|329.49|325.39|329.53|325.43|329.48|325.38|9
1639105490000|2021-12-10 03:04:50|329.46|325.36|329.45|325.35|329.5|325.4|329.43|325.33|11
1639105500000|2021-12-10 03:05:00|329.42|325.32|329.52|325.42|329.52|325.42|329.38|325.28|10
1639105510000|2021-12-10 03:05:10|329.47|325.37|329.4|325.3|329.47|325.37|329.4|325.3|10
1639105520000|2021-12-10 03:05:20|329.39|325.29|329.38|325.28|329.48|325.38|329.35|325.25|12
1639105530000|2021-12-10 03:05:30|329.46|325.36|329.48|325.38|329.51|325.41|329.38|325.28|10
1639105540000|2021-12-10 03:05:40|329.38|325.28|329.48|325.38|329.49|325.39|329.38|325.28|4
1639105550000|2021-12-10 03:05:50|329.46|325.36|329.53|325.43|329.53|325.43|329.38|325.28|14
1639105560000|2021-12-10 03:06:00|329.46|325.36|329.44|325.34|329.47|325.37|329.44|325.34|3
1639105570000|2021-12-10 03:06:10|329.43|325.33|329.46|325.36|329.51|325.41|329.43|325.33|3
1639105580000|2021-12-10 03:06:20|329.47|325.37|329.43|325.33|329.47|325.37|329.43|325.33|5
1639105590000|2021-12-10 03:06:30|329.44|325.34|329.43|325.33|329.52|325.42|329.42|325.32|6
1639105600000|2021-12-10 03:06:40|329.45|325.35|329.47|325.37|329.57|325.47|329.43|325.33|10
1639105610000|2021-12-10 03:06:50|329.49|325.39|329.47|325.37|329.51|325.41|329.47|325.37|6
1639105620000|2021-12-10 03:07:00|329.46|325.36|329.44|325.34|329.47|325.37|329.4|325.3|8
1639105630000|2021-12-10 03:07:10|329.49|325.39|329.4|325.3|329.49|325.39|329.38|325.28|10
1639105640000|2021-12-10 03:07:20|329.39|325.29|329.27|325.17|329.39|325.29|329.26|325.16|12
1639105650000|2021-12-10 03:07:30|329.26|325.16|329.14|325.04|329.26|325.16|329.13|325.03|9
1639105660000|2021-12-10 03:07:40|329.15|325.05|328.99|324.89|329.15|325.05|328.97|324.87|15
1639105670000|2021-12-10 03:07:50|328.98|324.88|328.63|324.53|328.98|324.88|328.63|324.53|19
1639105680000|2021-12-10 03:08:00|328.57|324.47|328.63|324.53|328.69|324.59|328.57|324.47|17
1639105690000|2021-12-10 03:08:10|328.65|324.55|328.66|324.56|328.76|324.66|328.64|324.54|10
1639105700000|2021-12-10 03:08:20|328.64|324.54|328.63|324.53|328.65|324.55|328.63|324.53|4
1639105710000|2021-12-10 03:08:30|328.6|324.5|328.58|324.48|328.65|324.55|328.58|324.48|9
1639105720000|2021-12-10 03:08:40|328.6|324.5|328.59|324.49|328.6|324.5|328.59|324.49|2
1639105730000|2021-12-10 03:08:50|328.58|324.48|328.57|324.47|328.66|324.56|328.46|324.36|9
1639105740000|2021-12-10 03:09:00|328.56|324.46|328.57|324.47|328.58|324.48|328.41|324.31|15
1639105750000|2021-12-10 03:09:10|328.54|324.44|328.53|324.43|328.57|324.47|328.47|324.37|15
1639105760000|2021-12-10 03:09:20|328.52|324.42|328.49|324.39|328.63|324.53|328.47|324.37|18
1639105770000|2021-12-10 03:09:30|328.5|324.4|328.41|324.31|328.5|324.4|328.41|324.31|15
1639105780000|2021-12-10 03:09:40|328.45|324.35|328.45|324.35|328.45|324.35|328.45|324.35|1
1639105790000|2021-12-10 03:09:50|328.38|324.28|328.42|324.32|328.45|324.35|328.38|324.28|10
1639105800000|2021-12-10 03:10:00|328.31|324.21|328.45|324.35|328.45|324.35|328.26|324.16|10
1639105810000|2021-12-10 03:10:10|328.44|324.34|328.34|324.24|328.48|324.38|328.34|324.24|14
1639105820000|2021-12-10 03:10:20|328.36|324.26|328.35|324.25|328.42|324.32|328.34|324.24|11
1639105830000|2021-12-10 03:10:30|328.33|324.23|328.39|324.29|328.41|324.31|328.29|324.19|15
1639105840000|2021-12-10 03:10:40|328.38|324.28|328.39|324.29|328.41|324.31|328.36|324.26|11
1639105850000|2021-12-10 03:10:50|328.38|324.28|328.38|324.28|328.38|324.28|328.32|324.22|4
1639105860000|2021-12-10 03:11:00|328.35|324.25|328.38|324.28|328.43|324.33|328.29|324.19|14
1639105870000|2021-12-10 03:11:10|328.45|324.35|328.34|324.24|328.52|324.42|328.33|324.23|19
1639105880000|2021-12-10 03:11:20|328.32|324.22|328.06|323.96|328.32|324.22|328.06|323.96|13
1639105890000|2021-12-10 03:11:30|328.05|323.95|327.85|323.75|328.05|323.95|327.83|323.73|12
1639105900000|2021-12-10 03:11:40|327.82|323.72|327.8|323.7|327.83|323.73|327.68|323.58|11
1639105910000|2021-12-10 03:11:50|327.76|323.66|327.7|323.6|327.82|323.72|327.66|323.56|16
1639105920000|2021-12-10 03:12:00|327.65|323.55|327.69|323.59|327.8|323.7|327.56|323.46|14
1639105930000|2021-12-10 03:12:10|327.75|323.65|327.72|323.62|327.75|323.65|327.69|323.59|8
1639105940000|2021-12-10 03:12:20|327.73|323.63|327.74|323.64|327.82|323.72|327.69|323.59|17
1639105950000|2021-12-10 03:12:30|327.75|323.65|327.68|323.58|327.77|323.67|327.64|323.54|8
1639105960000|2021-12-10 03:12:40|327.7|323.6|327.75|323.65|327.88|323.78|327.68|323.58|8
1639105970000|2021-12-10 03:12:50|327.69|323.59|327.79|323.69|327.79|323.69|327.69|323.59|5
1639105980000|2021-12-10 03:13:00|327.82|323.72|327.79|323.69|327.82|323.72|327.79|323.69|7
1639105990000|2021-12-10 03:13:10|327.71|323.61|327.79|323.69|327.79|323.69|327.71|323.61|2
1639106000000|2021-12-10 03:13:20|327.77|323.67|327.77|323.67|327.77|323.67|327.77|323.67|1
1639106010000|2021-12-10 03:13:30|327.76|323.66|327.77|323.67|327.78|323.68|327.63|323.53|12
1639106020000|2021-12-10 03:13:40|327.72|323.62|327.67|323.57|327.72|323.62|327.49|323.39|8
1639106030000|2021-12-10 03:13:50|327.57|323.47|327.54|323.44|327.57|323.47|327.54|323.44|4
1639106040000|2021-12-10 03:14:00|327.48|323.38|327.56|323.46|327.65|323.55|327.48|323.38|12
1639106050000|2021-12-10 03:14:10|327.59|323.49|327.63|323.53|327.76|323.66|327.56|323.46|11
1639106060000|2021-12-10 03:14:20|327.66|323.56|327.64|323.54|327.73|323.63|327.57|323.47|10
1639106070000|2021-12-10 03:14:30|327.62|323.52|327.6|323.5|327.63|323.53|327.6|323.5|10
1639106080000|2021-12-10 03:14:40|327.59|323.49|327.6|323.5|327.64|323.54|327.57|323.47|8
1639106090000|2021-12-10 03:14:50|327.64|323.54|327.67|323.57|327.67|323.57|327.61|323.51|11
1639106100000|2021-12-10 03:15:00|327.61|323.51|327.49|323.39|327.72|323.62|327.49|323.39|14
1639106110000|2021-12-10 03:15:10|327.57|323.47|327.52|323.42|327.59|323.49|327.52|323.42|9
1639106120000|2021-12-10 03:15:20|327.55|323.45|327.45|323.35|327.55|323.45|327.45|323.35|5
1639106130000|2021-12-10 03:15:30|327.47|323.37|327.43|323.33|327.47|323.37|327.41|323.31|7
1639106140000|2021-12-10 03:15:40|327.46|323.36|327.63|323.53|327.63|323.53|327.46|323.36|15
1639106150000|2021-12-10 03:15:50|327.58|323.48|327.75|323.65|327.75|323.65|327.58|323.48|11
1639106160000|2021-12-10 03:16:00|327.81|323.71|327.89|323.79|327.9|323.8|327.71|323.61|12
1639106170000|2021-12-10 03:16:10|327.87|323.77|327.8|323.7|327.93|323.83|327.8|323.7|9
1639106180000|2021-12-10 03:16:20|327.79|323.69|327.78|323.68|327.88|323.78|327.77|323.67|12
1639106190000|2021-12-10 03:16:30|327.8|323.7|327.53|323.43|327.8|323.7|327.53|323.43|14
1639106200000|2021-12-10 03:16:40|327.52|323.42|327.53|323.43|327.62|323.52|327.44|323.34|10
1639106210000|2021-12-10 03:16:50|327.52|323.42|327.51|323.41|327.54|323.44|327.45|323.35|12
1639106220000|2021-12-10 03:17:00|327.49|323.39|327.54|323.44|327.54|323.44|327.46|323.36|8
1639106230000|2021-12-10 03:17:10|327.53|323.43|327.57|323.47|327.64|323.54|327.53|323.43|4
1639106240000|2021-12-10 03:17:20|327.58|323.48|327.56|323.46|327.62|323.52|327.53|323.43|11
1639106250000|2021-12-10 03:17:30|327.61|323.51|327.69|323.59|327.7|323.6|327.53|323.43|13
1639106260000|2021-12-10 03:17:40|327.7|323.6|327.66|323.56|327.7|323.6|327.53|323.43|13
1639106270000|2021-12-10 03:17:50|327.6|323.5|327.6|323.5|327.65|323.55|327.6|323.5|3
1639106280000|2021-12-10 03:18:00|327.63|323.53|327.83|323.73|327.95|323.85|327.63|323.53|13
1639106290000|2021-12-10 03:18:10|327.82|323.72|327.82|323.72|327.89|323.79|327.82|323.72|7
1639106300000|2021-12-10 03:18:20|327.85|323.75|327.78|323.68|327.89|323.79|327.78|323.68|5
1639106310000|2021-12-10 03:18:30|327.79|323.69|327.69|323.59|327.81|323.71|327.69|323.59|8
1639106320000|2021-12-10 03:18:40|327.67|323.57|327.69|323.59|327.82|323.72|327.61|323.51|13
1639106330000|2021-12-10 03:18:50|327.67|323.57|327.71|323.61|327.72|323.62|327.67|323.57|12
1639106340000|2021-12-10 03:19:00|327.7|323.6|327.69|323.59|327.7|323.6|327.68|323.58|4
1639106350000|2021-12-10 03:19:10|327.68|323.58|327.67|323.57|327.73|323.63|327.66|323.56|12
1639106360000|2021-12-10 03:19:20|327.7|323.6|327.45|323.35|327.7|323.6|327.44|323.34|15
1639106370000|2021-12-10 03:19:30|327.5|323.4|327.51|323.41|327.6|323.5|327.5|323.4|9
1639106380000|2021-12-10 03:19:40|327.5|323.4|327.51|323.41|327.51|323.41|327.48|323.38|7
1639106390000|2021-12-10 03:19:50|327.48|323.38|327.51|323.41|327.53|323.43|327.48|323.38|7
1639106400000|2021-12-10 03:20:00|327.52|323.42|327.5|323.4|327.57|323.47|327.46|323.36|14
1639106410000|2021-12-10 03:20:10|327.49|323.39|327.49|323.39|327.5|323.4|327.49|323.39|3
1639106420000|2021-12-10 03:20:20|327.5|323.4|327.38|323.28|327.55|323.45|327.37|323.27|13
1639106430000|2021-12-10 03:20:30|327.37|323.27|327.36|323.26|327.41|323.31|327.29|323.19|12
1639106440000|2021-12-10 03:20:40|327.35|323.25|327.31|323.21|327.41|323.31|327.24|323.14|8
1639106450000|2021-12-10 03:20:50|327.29|323.19|326.85|322.75|327.31|323.21|326.85|322.75|22
1639106460000|2021-12-10 03:21:00|326.84|322.74|326.72|322.62|326.9|322.8|326.71|322.61|22
1639106470000|2021-12-10 03:21:10|326.68|322.58|326.77|322.67|326.81|322.71|326.66|322.56|22
1639106480000|2021-12-10 03:21:20|326.84|322.74|326.82|322.72|326.87|322.77|326.81|322.71|9
1639106490000|2021-12-10 03:21:30|326.8|322.7|326.82|322.72|326.9|322.8|326.8|322.7|7
1639106500000|2021-12-10 03:21:40|326.84|322.74|327.29|323.19|327.3|323.2|326.82|322.72|15
1639106510000|2021-12-10 03:21:50|327.28|323.18|327.3|323.2|327.32|323.22|327.23|323.13|14
1639106520000|2021-12-10 03:22:00|327.32|323.22|327.24|323.14|327.33|323.23|327.24|323.14|11
1639106530000|2021-12-10 03:22:10|327.26|323.16|327.28|323.18|327.31|323.21|327.22|323.12|11
1639106540000|2021-12-10 03:22:20|327.27|323.17|327.24|323.14|327.28|323.18|327.18|323.08|12
1639106550000|2021-12-10 03:22:30|327.18|323.08|327.14|323.04|327.2|323.1|327.12|323.02|15
1639106560000|2021-12-10 03:22:40|327.03|322.93|326.85|322.75|327.03|322.93|326.75|322.65|22
1639106570000|2021-12-10 03:22:50|326.86|322.76|326.8|322.7|326.92|322.82|326.8|322.7|10
1639106580000|2021-12-10 03:23:00|326.75|322.65|326.72|322.62|326.86|322.76|326.7|322.6|9
1639106590000|2021-12-10 03:23:10|326.86|322.76|327.02|322.92|327.17|323.07|326.8|322.7|21
1639106600000|2021-12-10 03:23:20|327.04|322.94|326.96|322.86|327.04|322.94|326.94|322.84|7
1639106610000|2021-12-10 03:23:30|326.94|322.84|326.78|322.68|326.94|322.84|326.78|322.68|4
1639106620000|2021-12-10 03:23:40|326.8|322.7|326.81|322.71|326.81|322.71|326.8|322.7|2
1639106630000|2021-12-10 03:23:50|326.83|322.73|326.81|322.71|326.83|322.73|326.8|322.7|3
1639106640000|2021-12-10 03:24:00|326.8|322.7|326.8|322.7|326.85|322.75|326.75|322.65|7
1639106650000|2021-12-10 03:24:10|326.75|322.65|326.8|322.7|326.8|322.7|326.75|322.65|2
1639106660000|2021-12-10 03:24:20|326.75|322.65|326.75|322.65|326.8|322.7|326.75|322.65|3
1639106670000|2021-12-10 03:24:30|326.78|322.68|326.8|322.7|326.9|322.8|326.78|322.68|7
1639106690000|2021-12-10 03:24:50|326.9|322.8|327.23|323.13|327.23|323.13|326.8|322.7|14
1639106700000|2021-12-10 03:25:00|327.24|323.14|327.3|323.2|327.31|323.21|327.2|323.1|17
1639106710000|2021-12-10 03:25:10|327.28|323.18|327.21|323.11|327.33|323.23|327.11|323.01|17
1639106720000|2021-12-10 03:25:20|327.19|323.09|327.22|323.12|327.29|323.19|327.15|323.05|10
1639106730000|2021-12-10 03:25:30|327.23|323.13|327.26|323.16|327.28|323.18|327.21|323.11|5
1639106740000|2021-12-10 03:25:40|327.32|323.22|327.26|323.16|327.32|323.22|327.25|323.15|4
1639106750000|2021-12-10 03:25:50|327.29|323.19|327.29|323.19|327.29|323.19|327.29|323.19|1
1639106760000|2021-12-10 03:26:00|327.35|323.25|327.2|323.1|327.35|323.25|327.2|323.1|14
1639106770000|2021-12-10 03:26:10|327.23|323.13|327.21|323.11|327.24|323.14|327.19|323.09|6
1639106780000|2021-12-10 03:26:20|327.27|323.17|327.25|323.15|327.27|323.17|327.21|323.11|12
1639106790000|2021-12-10 03:26:30|327.2|323.1|327.24|323.14|327.24|323.14|327.2|323.1|2
1639106800000|2021-12-10 03:26:40|327.25|323.15|327.25|323.15|327.31|323.21|327.24|323.14|11
1639106810000|2021-12-10 03:26:50|327.26|323.16|327.46|323.36|327.46|323.36|327.25|323.15|10
1639106820000|2021-12-10 03:27:00|327.47|323.37|327.58|323.48|327.61|323.51|327.47|323.37|11
1639106830000|2021-12-10 03:27:10|327.61|323.51|327.53|323.43|327.62|323.52|327.52|323.42|12
1639106840000|2021-12-10 03:27:20|327.54|323.44|327.55|323.45|327.56|323.46|327.5|323.4|15
1639106850000|2021-12-10 03:27:30|327.56|323.46|327.46|323.36|327.61|323.51|327.42|323.32|20
1639106860000|2021-12-10 03:27:40|327.45|323.35|327.39|323.29|327.51|323.41|327.39|323.29|18
1639106870000|2021-12-10 03:27:50|327.38|323.28|327.41|323.31|327.43|323.33|327.37|323.27|10
1639106880000|2021-12-10 03:28:00|327.36|323.26|327.4|323.3|327.43|323.33|327.35|323.25|18
1639106890000|2021-12-10 03:28:10|327.41|323.31|327.4|323.3|327.41|323.31|327.36|323.26|5
1639106900000|2021-12-10 03:28:20|327.39|323.29|327.34|323.24|327.42|323.32|327.33|323.23|12
1639106910000|2021-12-10 03:28:30|327.33|323.23|327.33|323.23|327.35|323.25|327.3|323.2|15
1639106920000|2021-12-10 03:28:40|327.32|323.22|327.28|323.18|327.33|323.23|327.28|323.18|9
1639106930000|2021-12-10 03:28:50|327.31|323.21|327.19|323.09|327.31|323.21|327.19|323.09|7
1639106940000|2021-12-10 03:29:00|327.18|323.08|327.16|323.06|327.22|323.12|327.16|323.06|8
1639106950000|2021-12-10 03:29:10|327.15|323.05|327.26|323.16|327.26|323.16|327.15|323.05|8
1639106960000|2021-12-10 03:29:20|327.25|323.15|326.84|322.74|327.25|323.15|326.84|322.74|12
1639106970000|2021-12-10 03:29:30|326.81|322.71|326.81|322.71|326.87|322.77|326.68|322.58|18
1639106980000|2021-12-10 03:29:40|326.85|322.75|326.85|322.75|326.95|322.85|326.85|322.75|10
1639106990000|2021-12-10 03:29:50|326.87|322.77|327.22|323.12|327.22|323.12|326.84|322.74|9
1639107000000|2021-12-10 03:30:00|327.23|323.13|326.92|322.82|327.28|323.18|326.92|322.82|17
1639107010000|2021-12-10 03:30:10|326.93|322.83|326.81|322.71|326.95|322.85|326.79|322.69|6
1639107020000|2021-12-10 03:30:20|326.82|322.72|326.81|322.71|326.9|322.8|326.81|322.71|10
1639107030000|2021-12-10 03:30:30|326.82|322.72|326.82|322.72|326.82|322.72|326.73|322.63|11
1639107040000|2021-12-10 03:30:40|326.8|322.7|326.84|322.74|326.84|322.74|326.8|322.7|6
1639107050000|2021-12-10 03:30:50|326.83|322.73|326.8|322.7|326.88|322.78|326.8|322.7|6
1639107060000|2021-12-10 03:31:00|326.82|322.72|326.82|322.72|326.88|322.78|326.79|322.69|8
1639107070000|2021-12-10 03:31:10|326.78|322.68|327.11|323.01|327.11|323.01|326.78|322.68|15
1639107080000|2021-12-10 03:31:20|327.1|323|326.82|322.72|327.19|323.09|326.82|322.72|19
1639107090000|2021-12-10 03:31:30|326.81|322.71|326.81|322.71|326.85|322.75|326.77|322.67|11
1639107100000|2021-12-10 03:31:40|326.82|322.72|326.82|322.72|326.85|322.75|326.75|322.65|12
1639107110000|2021-12-10 03:31:50|326.81|322.71|327.18|323.08|327.19|323.09|326.81|322.71|17
1639107120000|2021-12-10 03:32:00|327.19|323.09|327|322.9|327.21|323.11|327|322.9|12
1639107130000|2021-12-10 03:32:10|326.99|322.89|326.8|322.7|327.01|322.91|326.74|322.64|10
1639107140000|2021-12-10 03:32:20|326.81|322.71|326.83|322.73|326.9|322.8|326.76|322.66|10
1639107150000|2021-12-10 03:32:30|326.84|322.74|326.81|322.71|326.89|322.79|326.8|322.7|12
1639107160000|2021-12-10 03:32:40|326.8|322.7|326.8|322.7|326.84|322.74|326.8|322.7|8
1639107170000|2021-12-10 03:32:50|326.81|322.71|326.81|322.71|326.81|322.71|326.81|322.71|1
1639107180000|2021-12-10 03:33:00|326.83|322.73|326.74|322.64|326.86|322.76|326.72|322.62|7
1639107190000|2021-12-10 03:33:10|326.72|322.62|326.84|322.74|326.89|322.79|326.7|322.6|9
1639107200000|2021-12-10 03:33:20|326.95|322.85|326.83|322.73|326.95|322.85|326.77|322.67|11
1639107210000|2021-12-10 03:33:30|326.8|322.7|326.73|322.63|326.84|322.74|326.73|322.63|10
1639107220000|2021-12-10 03:33:40|326.75|322.65|326.8|322.7|326.8|322.7|326.74|322.64|6
1639107230000|2021-12-10 03:33:50|326.82|322.72|326.82|322.72|326.91|322.81|326.63|322.53|10
1639107240000|2021-12-10 03:34:00|326.91|322.81|326.58|322.48|326.91|322.81|326.58|322.48|17
1639107250000|2021-12-10 03:34:10|326.59|322.49|326.54|322.44|326.61|322.51|326.54|322.44|10
1639107260000|2021-12-10 03:34:20|326.56|322.46|326.57|322.47|326.59|322.49|326.56|322.46|6
1639107270000|2021-12-10 03:34:30|326.59|322.49|326.55|322.45|326.61|322.51|326.55|322.45|6
1639107280000|2021-12-10 03:34:40|326.58|322.48|326.62|322.52|326.68|322.58|326.58|322.48|8
1639107290000|2021-12-10 03:34:50|326.54|322.44|326.61|322.51|326.62|322.52|326.54|322.44|4
1639107300000|2021-12-10 03:35:00|326.77|322.67|326.68|322.58|326.77|322.67|326.63|322.53|14
1639107310000|2021-12-10 03:35:10|326.67|322.57|326.69|322.59|326.72|322.62|326.63|322.53|15
1639107320000|2021-12-10 03:35:20|326.59|322.49|326.65|322.55|326.65|322.55|326.57|322.47|8
1639107330000|2021-12-10 03:35:30|326.58|322.48|326.67|322.57|326.73|322.63|326.57|322.47|8
1639107340000|2021-12-10 03:35:40|326.66|322.56|326.86|322.76|326.87|322.77|326.66|322.56|12
1639107350000|2021-12-10 03:35:50|326.87|322.77|326.91|322.81|326.92|322.82|326.87|322.77|4
1639107360000|2021-12-10 03:36:00|326.97|322.87|326.93|322.83|326.98|322.88|326.93|322.83|3
1639107370000|2021-12-10 03:36:10|326.94|322.84|326.9|322.8|326.97|322.87|326.88|322.78|10
1639107380000|2021-12-10 03:36:20|326.95|322.85|326.78|322.68|326.95|322.85|326.78|322.68|6
1639107390000|2021-12-10 03:36:30|326.77|322.67|326.61|322.51|326.77|322.67|326.61|322.51|14
1639107400000|2021-12-10 03:36:40|326.65|322.55|326.62|322.52|326.79|322.69|326.62|322.52|14
1639107410000|2021-12-10 03:36:50|326.63|322.53|326.59|322.49|326.65|322.55|326.51|322.41|11
1639107420000|2021-12-10 03:37:00|326.6|322.5|326.5|322.4|326.67|322.57|326.48|322.38|13
1639107430000|2021-12-10 03:37:10|326.49|322.39|326.48|322.38|326.52|322.42|326.47|322.37|16
1639107440000|2021-12-10 03:37:20|326.47|322.37|326.45|322.35|326.51|322.41|326.42|322.32|14
1639107450000|2021-12-10 03:37:30|326.58|322.48|326.55|322.45|326.59|322.49|326.48|322.38|12
1639107460000|2021-12-10 03:37:40|326.54|322.44|326.49|322.39|326.63|322.53|326.48|322.38|14
1639107470000|2021-12-10 03:37:50|326.48|322.38|326.44|322.34|326.52|322.42|326.38|322.28|23
1639107480000|2021-12-10 03:38:00|326.45|322.35|326.44|322.34|326.47|322.37|326.41|322.31|6
1639107490000|2021-12-10 03:38:10|326.47|322.37|326.45|322.35|326.5|322.4|326.38|322.28|8
1639107500000|2021-12-10 03:38:20|326.44|322.34|326.48|322.38|326.48|322.38|326.44|322.34|6
1639107510000|2021-12-10 03:38:30|326.47|322.37|326.56|322.46|326.56|322.46|326.43|322.33|4
1639107520000|2021-12-10 03:38:40|326.47|322.37|326.43|322.33|326.51|322.41|326.43|322.33|12
1639107530000|2021-12-10 03:38:50|326.49|322.39|326.48|322.38|326.49|322.39|326.47|322.37|5
1639107540000|2021-12-10 03:39:00|326.54|322.44|326.49|322.39|326.57|322.47|326.44|322.34|19
1639107550000|2021-12-10 03:39:10|326.47|322.37|326.5|322.4|326.56|322.46|326.44|322.34|17
1639107560000|2021-12-10 03:39:20|326.51|322.41|326.52|322.42|326.52|322.42|326.51|322.41|2
1639107570000|2021-12-10 03:39:30|326.46|322.36|326.5|322.4|326.53|322.43|326.46|322.36|11
1639107580000|2021-12-10 03:39:40|326.53|322.43|326.71|322.61|326.72|322.62|326.48|322.38|17
1639107590000|2021-12-10 03:39:50|326.72|322.62|326.73|322.63|326.79|322.69|326.71|322.61|5
1639107600000|2021-12-10 03:40:00|326.77|322.67|326.71|322.61|326.78|322.68|326.7|322.6|14
1639107610000|2021-12-10 03:40:10|326.72|322.62|326.75|322.65|326.81|322.71|326.7|322.6|16
1639107620000|2021-12-10 03:40:20|326.74|322.64|326.77|322.67|326.77|322.67|326.74|322.64|4
1639107630000|2021-12-10 03:40:30|326.78|322.68|326.83|322.73|326.91|322.81|326.76|322.66|12
1639107640000|2021-12-10 03:40:40|326.84|322.74|326.91|322.81|326.91|322.81|326.84|322.74|8
1639107650000|2021-12-10 03:40:50|326.93|322.83|326.77|322.67|326.94|322.84|326.77|322.67|19
1639107660000|2021-12-10 03:41:00|326.76|322.66|326.54|322.44|326.83|322.73|326.54|322.44|20
1639107670000|2021-12-10 03:41:10|326.55|322.45|326.56|322.46|326.59|322.49|326.54|322.44|8
1639107680000|2021-12-10 03:41:20|326.58|322.48|326.56|322.46|326.63|322.53|326.56|322.46|11
1639107690000|2021-12-10 03:41:30|326.6|322.5|326.57|322.47|326.6|322.5|326.53|322.43|14
1639107700000|2021-12-10 03:41:40|326.58|322.48|326.44|322.34|326.58|322.48|326.44|322.34|13
1639107710000|2021-12-10 03:41:50|326.43|322.33|326.43|322.33|326.44|322.34|326.37|322.27|13
1639107720000|2021-12-10 03:42:00|326.42|322.32|326.38|322.28|326.46|322.36|326.34|322.24|13
1639107730000|2021-12-10 03:42:10|326.39|322.29|326.37|322.27|326.4|322.3|326.36|322.26|5
1639107740000|2021-12-10 03:42:20|326.38|322.28|326.45|322.35|326.46|322.36|326.32|322.22|14
1639107750000|2021-12-10 03:42:30|326.49|322.39|326.43|322.33|326.49|322.39|326.36|322.26|11
1639107760000|2021-12-10 03:42:40|326.45|322.35|326.31|322.21|326.46|322.36|326.31|322.21|11
1639107770000|2021-12-10 03:42:50|326.37|322.27|326.42|322.32|326.49|322.39|326.35|322.25|20
1639107780000|2021-12-10 03:43:00|326.41|322.31|326.31|322.21|326.41|322.31|326.31|322.21|15
1639107790000|2021-12-10 03:43:10|326.34|322.24|326.36|322.26|326.41|322.31|326.3|322.2|20
1639107800000|2021-12-10 03:43:20|326.37|322.27|326.41|322.31|326.42|322.32|326.31|322.21|15
1639107810000|2021-12-10 03:43:30|326.4|322.3|326.41|322.31|326.45|322.35|326.34|322.24|17
1639107820000|2021-12-10 03:43:40|326.38|322.28|326.42|322.32|326.42|322.32|326.35|322.25|12
1639107830000|2021-12-10 03:43:50|326.41|322.31|326.41|322.31|326.42|322.32|326.38|322.28|5
1639107840000|2021-12-10 03:44:00|326.37|322.27|326.39|322.29|326.41|322.31|326.31|322.21|10
1639107850000|2021-12-10 03:44:10|326.35|322.25|326.32|322.22|326.4|322.3|326.32|322.22|11
1639107860000|2021-12-10 03:44:20|326.42|322.32|326.36|322.26|326.42|322.32|326.31|322.21|16
1639107870000|2021-12-10 03:44:30|326.35|322.25|326.48|322.38|326.48|322.38|326.33|322.23|19
1639107880000|2021-12-10 03:44:40|326.49|322.39|326.49|322.39|326.54|322.44|326.48|322.38|11
1639107890000|2021-12-10 03:44:50|326.51|322.41|326.45|322.35|326.55|322.45|326.45|322.35|11
1639107900000|2021-12-10 03:45:00|326.44|322.34|326.44|322.34|326.45|322.35|326.4|322.3|11
1639107910000|2021-12-10 03:45:10|326.42|322.32|326.39|322.29|326.42|322.32|326.36|322.26|11
1639107920000|2021-12-10 03:45:20|326.38|322.28|326.36|322.26|326.38|322.28|326.32|322.22|11
1639107930000|2021-12-10 03:45:30|326.41|322.31|326.32|322.22|326.41|322.31|326.32|322.22|10
1639107940000|2021-12-10 03:45:40|326.31|322.21|326.38|322.28|326.39|322.29|326.31|322.21|10
1639107950000|2021-12-10 03:45:50|326.39|322.29|326.37|322.27|326.42|322.32|326.34|322.24|9
1639107960000|2021-12-10 03:46:00|326.39|322.29|326.38|322.28|326.39|322.29|326.37|322.27|4
1639107970000|2021-12-10 03:46:10|326.42|322.32|326.49|322.39|326.59|322.49|326.41|322.31|14
1639107980000|2021-12-10 03:46:20|326.48|322.38|326.47|322.37|326.5|322.4|326.44|322.34|10
1639107990000|2021-12-10 03:46:30|326.48|322.38|326.62|322.52|326.73|322.63|326.48|322.38|18
1639108000000|2021-12-10 03:46:40|326.61|322.51|326.62|322.52|326.66|322.56|326.61|322.51|9
1639108010000|2021-12-10 03:46:50|326.61|322.51|326.58|322.48|326.64|322.54|326.58|322.48|18
1639108020000|2021-12-10 03:47:00|326.57|322.47|326.62|322.52|326.62|322.52|326.54|322.44|12
1639108030000|2021-12-10 03:47:10|326.67|322.57|326.68|322.58|326.68|322.58|326.63|322.53|4
1639108040000|2021-12-10 03:47:20|326.66|322.56|326.83|322.73|326.83|322.73|326.66|322.56|11
1639108050000|2021-12-10 03:47:30|326.81|322.71|326.83|322.73|326.83|322.73|326.8|322.7|4
1639108060000|2021-12-10 03:47:40|326.87|322.77|326.76|322.66|326.91|322.81|326.75|322.65|14
1639108070000|2021-12-10 03:47:50|326.77|322.67|326.74|322.64|326.82|322.72|326.74|322.64|9
1639108080000|2021-12-10 03:48:00|326.77|322.67|326.76|322.66|326.77|322.67|326.73|322.63|12
1639108090000|2021-12-10 03:48:10|326.75|322.65|326.74|322.64|326.76|322.66|326.7|322.6|6
1639108100000|2021-12-10 03:48:20|326.77|322.67|326.86|322.76|326.9|322.8|326.73|322.63|11
1639108110000|2021-12-10 03:48:30|326.87|322.77|326.88|322.78|326.91|322.81|326.86|322.76|7
1639108120000|2021-12-10 03:48:40|326.93|322.83|326.91|322.81|326.93|322.83|326.88|322.78|4
1639108130000|2021-12-10 03:48:50|326.9|322.8|326.96|322.86|326.96|322.86|326.75|322.65|16
1639108140000|2021-12-10 03:49:00|326.97|322.87|326.88|322.78|326.97|322.87|326.87|322.77|5
1639108150000|2021-12-10 03:49:10|326.93|322.83|326.94|322.84|326.94|322.84|326.88|322.78|3
1639108160000|2021-12-10 03:49:20|326.88|322.78|326.95|322.85|326.95|322.85|326.83|322.73|6
1639108170000|2021-12-10 03:49:30|326.87|322.77|326.67|322.57|326.9|322.8|326.67|322.57|12
1639108180000|2021-12-10 03:49:40|326.66|322.56|326.53|322.43|326.66|322.56|326.52|322.42|13
1639108190000|2021-12-10 03:49:50|326.54|322.44|326.64|322.54|326.66|322.56|326.54|322.44|16
1639108200000|2021-12-10 03:50:00|326.65|322.55|326.87|322.77|326.87|322.77|326.65|322.55|10
1639108210000|2021-12-10 03:50:10|326.82|322.72|327.04|322.94|327.04|322.94|326.82|322.72|16
1639108220000|2021-12-10 03:50:20|327.24|323.14|327.36|323.26|327.41|323.31|327.14|323.04|13
1639108230000|2021-12-10 03:50:30|327.35|323.25|327.43|323.33|327.44|323.34|327.29|323.19|18
1639108240000|2021-12-10 03:50:40|327.42|323.32|327.52|323.42|327.55|323.45|327.42|323.32|15
1639108250000|2021-12-10 03:50:50|327.51|323.41|327.48|323.38|327.53|323.43|327.48|323.38|7
1639108260000|2021-12-10 03:51:00|327.47|323.37|327.47|323.37|327.49|323.39|327.47|323.37|5
1639108270000|2021-12-10 03:51:10|327.5|323.4|327.47|323.37|327.5|323.4|327.46|323.36|3
1639108280000|2021-12-10 03:51:20|327.45|323.35|327.54|323.44|327.54|323.44|327.45|323.35|6
1639108290000|2021-12-10 03:51:30|327.55|323.45|327.59|323.49|327.65|323.55|327.54|323.44|14
1639108300000|2021-12-10 03:51:40|327.63|323.53|327.52|323.42|327.63|323.53|327.49|323.39|9
1639108310000|2021-12-10 03:51:50|327.53|323.43|327.5|323.4|327.62|323.52|327.5|323.4|9
1639108320000|2021-12-10 03:52:00|327.52|323.42|327.56|323.46|327.57|323.47|327.5|323.4|5
1639108330000|2021-12-10 03:52:10|327.55|323.45|327.49|323.39|327.55|323.45|327.47|323.37|11
1639108340000|2021-12-10 03:52:20|327.5|323.4|327.48|323.38|327.5|323.4|327.48|323.38|5
1639108350000|2021-12-10 03:52:30|327.49|323.39|327.53|323.43|327.53|323.43|327.48|323.38|5
1639108360000|2021-12-10 03:52:40|327.57|323.47|327.55|323.45|327.63|323.53|327.53|323.43|9
1639108370000|2021-12-10 03:52:50|327.56|323.46|327.61|323.51|327.61|323.51|327.51|323.41|13
1639108380000|2021-12-10 03:53:00|327.62|323.52|327.53|323.43|327.67|323.57|327.53|323.43|15
1639108390000|2021-12-10 03:53:10|327.55|323.45|327.41|323.31|327.59|323.49|327.41|323.31|17
1639108400000|2021-12-10 03:53:20|327.38|323.28|327.38|323.28|327.39|323.29|327.22|323.12|25
1639108410000|2021-12-10 03:53:30|327.43|323.33|327.39|323.29|327.45|323.35|327.38|323.28|7
1639108420000|2021-12-10 03:53:40|327.38|323.28|327.14|323.04|327.39|323.29|327.12|323.02|23
1639108430000|2021-12-10 03:53:50|327.12|323.02|326.83|322.73|327.17|323.07|326.75|322.65|24
1639108440000|2021-12-10 03:54:00|326.82|322.72|326.74|322.64|326.87|322.77|326.66|322.56|19
1639108450000|2021-12-10 03:54:10|326.73|322.63|326.69|322.59|326.78|322.68|326.59|322.49|17
1639108460000|2021-12-10 03:54:20|326.73|322.63|326.81|322.71|326.83|322.73|326.69|322.59|16
1639108470000|2021-12-10 03:54:30|326.79|322.69|326.9|322.8|326.94|322.84|326.76|322.66|10
1639108480000|2021-12-10 03:54:40|326.96|322.86|326.93|322.83|327|322.9|326.89|322.79|12
1639108490000|2021-12-10 03:54:50|326.94|322.84|327.11|323.01|327.11|323.01|326.94|322.84|6
1639108500000|2021-12-10 03:55:00|327.08|322.98|327.36|323.26|327.37|323.27|327.02|322.92|12
1639108510000|2021-12-10 03:55:10|327.37|323.27|327.37|323.27|327.45|323.35|327.37|323.27|12
1639108520000|2021-12-10 03:55:20|327.4|323.3|327.46|323.36|327.48|323.38|327.33|323.23|15
1639108530000|2021-12-10 03:55:30|327.43|323.33|327.39|323.29|327.49|323.39|327.38|323.28|10
1639108540000|2021-12-10 03:55:40|327.37|323.27|327.36|323.26|327.39|323.29|327.35|323.25|13
1639108550000|2021-12-10 03:55:50|327.38|323.28|327.55|323.45|327.55|323.45|327.34|323.24|17
1639108560000|2021-12-10 03:56:00|327.56|323.46|327.53|323.43|327.56|323.46|327.5|323.4|9
1639108570000|2021-12-10 03:56:10|327.52|323.42|327.44|323.34|327.52|323.42|327.44|323.34|15
1639108580000|2021-12-10 03:56:20|327.46|323.36|327.51|323.41|327.51|323.41|327.44|323.34|7
1639108590000|2021-12-10 03:56:30|327.58|323.48|327.52|323.42|327.58|323.48|327.47|323.37|5
1639108600000|2021-12-10 03:56:40|327.53|323.43|327.57|323.47|327.58|323.48|327.51|323.41|11
1639108610000|2021-12-10 03:56:50|327.65|323.55|327.67|323.57|327.69|323.59|327.64|323.54|9
1639108620000|2021-12-10 03:57:00|327.68|323.58|327.83|323.73|327.94|323.84|327.68|323.58|22
1639108630000|2021-12-10 03:57:10|327.89|323.79|327.82|323.72|327.89|323.79|327.73|323.63|13
1639108640000|2021-12-10 03:57:20|327.78|323.68|327.81|323.71|327.82|323.72|327.75|323.65|8
1639108650000|2021-12-10 03:57:30|327.82|323.72|327.78|323.68|327.82|323.72|327.78|323.68|2
1639108660000|2021-12-10 03:57:40|327.83|323.73|327.84|323.74|327.84|323.74|327.76|323.66|8
1639108670000|2021-12-10 03:57:50|327.85|323.75|327.61|323.51|327.87|323.77|327.61|323.51|18
1639108680000|2021-12-10 03:58:00|327.63|323.53|327.66|323.56|327.71|323.61|327.57|323.47|10
1639108690000|2021-12-10 03:58:10|327.67|323.57|327.56|323.46|327.7|323.6|327.54|323.44|13
1639108700000|2021-12-10 03:58:20|327.54|323.44|327.6|323.5|327.6|323.5|327.54|323.44|3
1639108710000|2021-12-10 03:58:30|327.62|323.52|327.68|323.58|327.75|323.65|327.62|323.52|6
1639108720000|2021-12-10 03:58:40|327.72|323.62|327.66|323.56|327.78|323.68|327.66|323.56|11
1639108730000|2021-12-10 03:58:50|327.65|323.55|327.68|323.58|327.71|323.61|327.65|323.55|16
1639108740000|2021-12-10 03:59:00|327.72|323.62|327.66|323.56|327.74|323.64|327.62|323.52|10
1639108750000|2021-12-10 03:59:10|327.65|323.55|327.64|323.54|327.66|323.56|327.64|323.54|4
1639108760000|2021-12-10 03:59:20|327.63|323.53|327.63|323.53|327.64|323.54|327.63|323.53|3
1639108770000|2021-12-10 03:59:30|327.57|323.47|327.61|323.51|327.61|323.51|327.44|323.34|17
1639108780000|2021-12-10 03:59:40|327.57|323.47|327.49|323.39|327.67|323.57|327.49|323.39|16
1639108790000|2021-12-10 03:59:50|327.48|323.38|327.58|323.48|327.61|323.51|327.48|323.38|8
1639108800000|2021-12-10 04:00:00|327.59|323.49|327.77|323.67|327.78|323.68|327.59|323.49|13
1639108810000|2021-12-10 04:00:10|327.76|323.66|327.64|323.54|327.76|323.66|327.64|323.54|10
1639108820000|2021-12-10 04:00:20|327.66|323.56|327.64|323.54|327.71|323.61|327.61|323.51|9
1639108830000|2021-12-10 04:00:30|327.68|323.58|327.67|323.57|327.78|323.68|327.67|323.57|9
1639108840000|2021-12-10 04:00:40|327.66|323.56|327.67|323.57|327.67|323.57|327.53|323.43|5
1639108850000|2021-12-10 04:00:50|327.7|323.6|327.75|323.65|327.75|323.65|327.68|323.58|7
1639108860000|2021-12-10 04:01:00|327.72|323.62|327.71|323.61|327.85|323.75|327.7|323.6|10
1639108870000|2021-12-10 04:01:10|327.63|323.53|327.71|323.61|327.84|323.74|327.63|323.53|5
1639108880000|2021-12-10 04:01:20|327.7|323.6|327.71|323.61|327.71|323.61|327.7|323.6|4
1639108890000|2021-12-10 04:01:30|327.72|323.62|327.77|323.67|327.79|323.69|327.7|323.6|10
1639108900000|2021-12-10 04:01:40|327.71|323.61|327.92|323.82|328.12|324.02|327.71|323.61|15
1639108910000|2021-12-10 04:01:50|327.93|323.83|328.45|324.35|328.45|324.35|327.93|323.83|24
1639108920000|2021-12-10 04:02:00|328.46|324.36|328.46|324.36|328.47|324.37|328.37|324.27|7
1639108930000|2021-12-10 04:02:10|328.39|324.29|328.44|324.34|328.47|324.37|328.33|324.23|13
1639108940000|2021-12-10 04:02:20|328.43|324.33|328.43|324.33|328.46|324.36|328.35|324.25|14
1639108950000|2021-12-10 04:02:30|328.44|324.34|328.47|324.37|328.52|324.42|328.42|324.32|16
1639108960000|2021-12-10 04:02:40|328.48|324.38|328.46|324.36|328.5|324.4|328.37|324.27|15
1639108970000|2021-12-10 04:02:50|328.45|324.35|328.45|324.35|328.49|324.39|328.32|324.22|20
1639108980000|2021-12-10 04:03:00|328.44|324.34|328.46|324.36|328.47|324.37|328.41|324.31|10
1639108990000|2021-12-10 04:03:10|328.47|324.37|328.46|324.36|328.53|324.43|328.44|324.34|11
1639109000000|2021-12-10 04:03:20|328.44|324.34|328.43|324.33|328.47|324.37|328.33|324.23|15
1639109010000|2021-12-10 04:03:30|328.42|324.32|328.3|324.2|328.47|324.37|328.3|324.2|14
1639109020000|2021-12-10 04:03:40|328.31|324.21|328.18|324.08|328.31|324.21|328.13|324.03|13
1639109030000|2021-12-10 04:03:50|328.11|324.01|327.84|323.74|328.18|324.08|327.84|323.74|13
1639109040000|2021-12-10 04:04:00|327.99|323.89|327.64|323.54|328.01|323.91|327.58|323.48|24
1639109050000|2021-12-10 04:04:10|327.65|323.55|327.66|323.56|327.76|323.66|327.65|323.55|8
1639109060000|2021-12-10 04:04:20|327.72|323.62|327.73|323.63|327.76|323.66|327.72|323.62|10
1639109070000|2021-12-10 04:04:30|327.7|323.6|327.76|323.66|327.76|323.66|327.7|323.6|3
1639109080000|2021-12-10 04:04:40|327.75|323.65|327.66|323.56|327.76|323.66|327.66|323.56|8
1639109090000|2021-12-10 04:04:50|327.64|323.54|327.66|323.56|327.75|323.65|327.64|323.54|12
1639109100000|2021-12-10 04:05:00|327.81|323.71|327.65|323.55|327.81|323.71|327.65|323.55|8
1639109110000|2021-12-10 04:05:10|327.64|323.54|327.6|323.5|327.68|323.58|327.6|323.5|12
1639109120000|2021-12-10 04:05:20|327.65|323.55|327.76|323.66|328|323.9|327.64|323.54|19
1639109130000|2021-12-10 04:05:30|327.75|323.65|327.68|323.58|327.77|323.67|327.68|323.58|13
1639109140000|2021-12-10 04:05:40|327.65|323.55|327.46|323.36|327.67|323.57|327.41|323.31|15
1639109150000|2021-12-10 04:05:50|327.45|323.35|327.23|323.13|327.45|323.35|327.23|323.13|17
1639109160000|2021-12-10 04:06:00|327.24|323.14|326.59|322.49|327.24|323.14|326.59|322.49|19
1639109170000|2021-12-10 04:06:10|326.6|322.5|326.58|322.48|326.64|322.54|326.58|322.48|11
1639109180000|2021-12-10 04:06:20|326.6|322.5|326.65|322.55|326.68|322.58|326.56|322.46|8
1639109190000|2021-12-10 04:06:30|326.71|322.61|326.68|322.58|326.78|322.68|326.59|322.49|20
1639109200000|2021-12-10 04:06:40|326.82|322.72|326.92|322.82|327.01|322.91|326.82|322.72|13
1639109210000|2021-12-10 04:06:50|326.94|322.84|327.17|323.07|327.17|323.07|326.94|322.84|9
1639109220000|2021-12-10 04:07:00|327.19|323.09|327.21|323.11|327.21|323.11|327.19|323.09|3
1639109230000|2021-12-10 04:07:10|327.14|323.04|327.19|323.09|327.19|323.09|327.12|323.02|4
1639109240000|2021-12-10 04:07:20|327.2|323.1|327.16|323.06|327.2|323.1|327.14|323.04|8
1639109250000|2021-12-10 04:07:30|327.18|323.08|327.19|323.09|327.2|323.1|327.13|323.03|12
1639109260000|2021-12-10 04:07:40|327.2|323.1|327.09|322.99|327.2|323.1|327.04|322.94|11
1639109270000|2021-12-10 04:07:50|327.1|323|327.02|322.92|327.12|323.02|326.91|322.81|15
1639109280000|2021-12-10 04:08:00|327.01|322.91|327.65|323.55|327.73|323.63|326.98|322.88|22
1639109290000|2021-12-10 04:08:10|327.61|323.51|327.4|323.3|327.61|323.51|327.4|323.3|20
1639109300000|2021-12-10 04:08:20|327.38|323.28|327.34|323.24|327.44|323.34|327.34|323.24|12
1639109310000|2021-12-10 04:08:30|327.36|323.26|327.24|323.14|327.36|323.26|327.2|323.1|13
1639109320000|2021-12-10 04:08:40|327.16|323.06|327.31|323.21|327.35|323.25|327.13|323.03|16
1639109330000|2021-12-10 04:08:50|327.3|323.2|327.3|323.2|327.31|323.21|327.19|323.09|6
1639109340000|2021-12-10 04:09:00|327.19|323.09|327.44|323.34|327.5|323.4|327.19|323.09|21
1639109350000|2021-12-10 04:09:10|327.43|323.33|327.43|323.33|327.45|323.35|327.21|323.11|12
1639109360000|2021-12-10 04:09:20|327.27|323.17|327.25|323.15|327.47|323.37|327.25|323.15|11
1639109370000|2021-12-10 04:09:30|327.2|323.1|327.25|323.15|327.25|323.15|327.18|323.08|6
1639109380000|2021-12-10 04:09:40|327.21|323.11|326.8|322.7|327.21|323.11|326.77|322.67|14
1639109390000|2021-12-10 04:09:50|326.77|322.67|326.82|322.72|326.83|322.73|326.72|322.62|22
1639109400000|2021-12-10 04:10:00|326.77|322.67|326.57|322.47|326.8|322.7|326.57|322.47|15
1639109410000|2021-12-10 04:10:10|326.56|322.46|326.54|322.44|326.59|322.49|326.5|322.4|13
1639109420000|2021-12-10 04:10:20|326.55|322.45|326.54|322.44|326.61|322.51|326.29|322.19|11
1639109430000|2021-12-10 04:10:30|326.53|322.43|326.44|322.34|326.56|322.46|326.43|322.33|11
1639109440000|2021-12-10 04:10:40|326.45|322.35|326.71|322.61|326.74|322.64|326.37|322.27|22
1639109450000|2021-12-10 04:10:50|326.74|322.64|326.53|322.43|326.88|322.78|326.5|322.4|22
1639109460000|2021-12-10 04:11:00|326.57|322.47|326.5|322.4|326.57|322.47|326.45|322.35|18
1639109470000|2021-12-10 04:11:10|326.51|322.41|326.51|322.41|326.54|322.44|326.37|322.27|12
1639109480000|2021-12-10 04:11:20|326.52|322.42|326.56|322.46|326.65|322.55|326.49|322.39|24
1639109490000|2021-12-10 04:11:30|326.55|322.45|326.61|322.51|326.65|322.55|326.53|322.43|11
1639109500000|2021-12-10 04:11:40|326.6|322.5|326.8|322.7|326.85|322.75|326.53|322.43|15
1639109510000|2021-12-10 04:11:50|326.81|322.71|326.81|322.71|326.92|322.82|326.72|322.62|12
1639109520000|2021-12-10 04:12:00|326.8|322.7|326.6|322.5|326.89|322.79|326.59|322.49|22
1639109530000|2021-12-10 04:12:10|326.77|322.67|326.77|322.67|326.77|322.67|326.65|322.55|10
1639109540000|2021-12-10 04:12:20|326.76|322.66|326.8|322.7|326.91|322.81|326.65|322.55|11
1639109550000|2021-12-10 04:12:30|326.77|322.67|326.7|322.6|326.83|322.73|326.7|322.6|5
1639109560000|2021-12-10 04:12:40|326.73|322.63|326.78|322.68|326.81|322.71|326.7|322.6|6
1639109570000|2021-12-10 04:12:50|326.76|322.66|326.83|322.73|326.84|322.74|326.69|322.59|16
1639109580000|2021-12-10 04:13:00|326.85|322.75|327.32|323.22|327.32|323.22|326.78|322.68|13
1639109590000|2021-12-10 04:13:10|327.27|323.17|327.51|323.41|327.51|323.41|327.27|323.17|14
1639109600000|2021-12-10 04:13:20|327.52|323.42|327.46|323.36|327.52|323.42|327.29|323.19|16
1639109610000|2021-12-10 04:13:30|327.47|323.37|327.42|323.32|327.47|323.37|327.42|323.32|5
1639109620000|2021-12-10 04:13:40|327.44|323.34|327.49|323.39|327.49|323.39|327.31|323.21|17
1639109630000|2021-12-10 04:13:50|327.5|323.4|327.46|323.36|327.5|323.4|327.36|323.26|9
1639109640000|2021-12-10 04:14:00|327.33|323.23|327.43|323.33|327.57|323.47|327.33|323.23|17
1639109650000|2021-12-10 04:14:10|327.46|323.36|327.61|323.51|327.64|323.54|327.46|323.36|16
1639109660000|2021-12-10 04:14:20|327.62|323.52|327.61|323.51|327.71|323.61|327.53|323.43|11
1639109670000|2021-12-10 04:14:30|327.63|323.53|327.62|323.52|327.65|323.55|327.62|323.52|5
1639109680000|2021-12-10 04:14:40|327.58|323.48|327.74|323.64|327.81|323.71|327.58|323.48|12
1639109690000|2021-12-10 04:14:50|327.75|323.65|327.85|323.75|327.99|323.89|327.75|323.65|17
1639109700000|2021-12-10 04:15:00|327.87|323.77|328.28|324.18|328.28|324.18|327.83|323.73|19
1639109710000|2021-12-10 04:15:10|328.29|324.19|328.33|324.23|328.33|324.23|328.24|324.14|15
1639109720000|2021-12-10 04:15:20|328.32|324.22|328.25|324.15|328.33|324.23|328.25|324.15|5
1639109730000|2021-12-10 04:15:30|328.33|324.23|328.55|324.45|328.55|324.45|328.33|324.23|18
1639109740000|2021-12-10 04:15:40|328.61|324.51|328.7|324.6|328.72|324.62|328.59|324.49|20
1639109750000|2021-12-10 04:15:50|328.69|324.59|328.54|324.44|328.7|324.6|328.54|324.44|13
1639109760000|2021-12-10 04:16:00|328.53|324.43|328.39|324.29|328.55|324.45|328.29|324.19|18
1639109770000|2021-12-10 04:16:10|328.38|324.28|328.46|324.36|328.46|324.36|328.36|324.26|11
1639109780000|2021-12-10 04:16:20|328.45|324.35|328.44|324.34|328.45|324.35|328.37|324.27|6
1639109790000|2021-12-10 04:16:30|328.38|324.28|328.29|324.19|328.44|324.34|328.29|324.19|9
1639109800000|2021-12-10 04:16:40|328.28|324.18|328.35|324.25|328.39|324.29|328.28|324.18|11
1639109810000|2021-12-10 04:16:50|328.36|324.26|328.48|324.38|328.55|324.45|328.36|324.26|19
1639109820000|2021-12-10 04:17:00|328.47|324.37|328.49|324.39|328.55|324.45|328.46|324.36|15
1639109830000|2021-12-10 04:17:10|328.54|324.44|328.48|324.38|328.55|324.45|328.46|324.36|16
1639109840000|2021-12-10 04:17:20|328.47|324.37|328.37|324.27|328.49|324.39|328.37|324.27|9
1639109850000|2021-12-10 04:17:30|328.4|324.3|328.43|324.33|328.58|324.48|328.4|324.3|16
1639109860000|2021-12-10 04:17:40|328.46|324.36|328.34|324.24|328.51|324.41|328.34|324.24|17
1639109870000|2021-12-10 04:17:50|328.35|324.25|328.24|324.14|328.35|324.25|328.21|324.11|13
1639109880000|2021-12-10 04:18:00|328.26|324.16|328.25|324.15|328.26|324.16|328.17|324.07|7
1639109890000|2021-12-10 04:18:10|328.22|324.12|328.24|324.14|328.25|324.15|328.17|324.07|5
1639109900000|2021-12-10 04:18:20|328.22|324.12|328.21|324.11|328.23|324.13|328.18|324.08|10
1639109910000|2021-12-10 04:18:30|328.23|324.13|328.23|324.13|328.25|324.15|328.12|324.02|11
1639109920000|2021-12-10 04:18:40|328.22|324.12|328.14|324.04|328.23|324.13|328.12|324.02|10
1639109930000|2021-12-10 04:18:50|328.1|324|328.14|324.04|328.14|324.04|328.04|323.94|4
1639109940000|2021-12-10 04:19:00|328.15|324.05|328.15|324.05|328.15|324.05|328.15|324.05|1
1639109950000|2021-12-10 04:19:10|328.18|324.08|328.16|324.06|328.19|324.09|328.15|324.05|6
1639109960000|2021-12-10 04:19:20|328.18|324.08|328.46|324.36|328.46|324.36|328.14|324.04|22
1639109970000|2021-12-10 04:19:30|328.47|324.37|328.66|324.56|328.69|324.59|328.43|324.33|21
1639109980000|2021-12-10 04:19:40|328.64|324.54|328.67|324.57|328.71|324.61|328.5|324.4|16
1639109990000|2021-12-10 04:19:50|328.68|324.58|328.55|324.45|328.74|324.64|328.55|324.45|10
1639110000000|2021-12-10 04:20:00|328.56|324.46|328.58|324.48|328.59|324.49|328.56|324.46|10
1639110010000|2021-12-10 04:20:10|328.64|324.54|328.64|324.54|328.69|324.59|328.57|324.47|17
1639110020000|2021-12-10 04:20:20|328.65|324.55|328.58|324.48|328.69|324.59|328.55|324.45|11
1639110030000|2021-12-10 04:20:30|328.56|324.46|328.64|324.54|328.64|324.54|328.56|324.46|9
1639110040000|2021-12-10 04:20:40|328.66|324.56|328.62|324.52|328.72|324.62|328.61|324.51|12
1639110050000|2021-12-10 04:20:50|328.63|324.53|328.73|324.63|328.73|324.63|328.59|324.49|8
1639110060000|2021-12-10 04:21:00|328.69|324.59|328.75|324.65|328.85|324.75|328.65|324.55|17
1639110070000|2021-12-10 04:21:10|328.74|324.64|328.75|324.65|328.79|324.69|328.7|324.6|17
1639110080000|2021-12-10 04:21:20|328.74|324.64|328.84|324.74|328.87|324.77|328.73|324.63|10
1639110090000|2021-12-10 04:21:30|328.83|324.73|328.83|324.73|328.85|324.75|328.74|324.64|11
1639110100000|2021-12-10 04:21:40|328.78|324.68|328.78|324.68|328.83|324.73|328.75|324.65|4
1639110110000|2021-12-10 04:21:50|328.74|324.64|328.7|324.6|328.8|324.7|328.68|324.58|11
1639110120000|2021-12-10 04:22:00|328.69|324.59|328.76|324.66|328.78|324.68|328.67|324.57|12
1639110130000|2021-12-10 04:22:10|328.72|324.62|328.9|324.8|328.99|324.89|328.72|324.62|14
1639110140000|2021-12-10 04:22:20|328.97|324.87|328.96|324.86|329.05|324.95|328.92|324.82|9
1639110150000|2021-12-10 04:22:30|329.04|324.94|329.3|325.2|329.3|325.2|328.91|324.81|14
1639110160000|2021-12-10 04:22:40|329.31|325.21|329.29|325.19|329.35|325.25|329.25|325.15|12
1639110170000|2021-12-10 04:22:50|329.36|325.26|329.43|325.33|329.45|325.35|329.32|325.22|15
1639110180000|2021-12-10 04:23:00|329.44|325.34|329.24|325.14|329.45|325.35|329.24|325.14|16
1639110190000|2021-12-10 04:23:10|329.26|325.16|328.71|324.61|329.26|325.16|328.69|324.59|13
1639110200000|2021-12-10 04:23:20|328.72|324.62|329.05|324.95|329.05|324.95|328.64|324.54|19
1639110210000|2021-12-10 04:23:30|329.04|324.94|328.82|324.72|329.04|324.94|328.81|324.71|8
1639110220000|2021-12-10 04:23:40|328.7|324.6|328.82|324.72|328.82|324.72|328.68|324.58|13
1639110230000|2021-12-10 04:23:50|328.8|324.7|328.84|324.74|328.96|324.86|328.8|324.7|11
1639110240000|2021-12-10 04:24:00|328.85|324.75|328.73|324.63|328.85|324.75|328.71|324.61|9
1639110250000|2021-12-10 04:24:10|328.74|324.64|328.71|324.61|328.74|324.64|328.7|324.6|9
1639110260000|2021-12-10 04:24:20|328.78|324.68|328.52|324.42|328.79|324.69|328.52|324.42|16
1639110270000|2021-12-10 04:24:30|328.49|324.39|328.47|324.37|328.5|324.4|328.42|324.32|10
1639110280000|2021-12-10 04:24:40|328.48|324.38|328.48|324.38|328.5|324.4|328.44|324.34|9
1639110290000|2021-12-10 04:24:50|328.47|324.37|328.5|324.4|328.51|324.41|328.43|324.33|16
1639110300000|2021-12-10 04:25:00|328.51|324.41|328.61|324.51|328.72|324.62|328.51|324.41|26
1639110310000|2021-12-10 04:25:10|328.56|324.46|328.41|324.31|328.58|324.48|328.32|324.22|15
1639110320000|2021-12-10 04:25:20|328.35|324.25|328.41|324.31|328.41|324.31|328.35|324.25|6
1639110330000|2021-12-10 04:25:30|328.4|324.3|328.37|324.27|328.45|324.35|328.37|324.27|4
1639110340000|2021-12-10 04:25:40|328.43|324.33|328.42|324.32|328.54|324.44|328.39|324.29|20
1639110350000|2021-12-10 04:25:50|328.43|324.33|328.42|324.32|328.49|324.39|328.41|324.31|13
1639110360000|2021-12-10 04:26:00|328.43|324.33|328.61|324.51|328.66|324.56|328.41|324.31|17
1639110370000|2021-12-10 04:26:10|328.59|324.49|328.52|324.42|328.61|324.51|328.5|324.4|15
1639110380000|2021-12-10 04:26:20|328.5|324.4|328.48|324.38|328.52|324.42|328.48|324.38|16
1639110390000|2021-12-10 04:26:30|328.49|324.39|328.58|324.48|328.68|324.58|328.44|324.34|11
1639110400000|2021-12-10 04:26:40|328.64|324.54|328.73|324.63|328.82|324.72|328.64|324.54|22
1639110410000|2021-12-10 04:26:50|328.71|324.61|328.66|324.56|328.71|324.61|328.6|324.5|13
1639110420000|2021-12-10 04:27:00|328.59|324.49|328.57|324.47|328.62|324.52|328.52|324.42|18
1639110430000|2021-12-10 04:27:10|328.58|324.48|328.6|324.5|328.6|324.5|328.58|324.48|3
1639110440000|2021-12-10 04:27:20|328.61|324.51|329.02|324.92|329.02|324.92|328.6|324.5|10
1639110450000|2021-12-10 04:27:30|329.06|324.96|329.72|325.62|330.3|326.2|329.06|324.96|31
1639110460000|2021-12-10 04:27:40|329.74|325.64|330.38|326.28|330.51|326.41|329.73|325.63|24
1639110470000|2021-12-10 04:27:50|330.4|326.3|330.44|326.34|330.54|326.44|330.36|326.26|21
1639110480000|2021-12-10 04:28:00|330.33|326.23|330.45|326.35|330.46|326.36|330.33|326.23|17
1639110490000|2021-12-10 04:28:10|330.38|326.28|330.39|326.29|330.43|326.33|330.34|326.24|18
1639110500000|2021-12-10 04:28:20|330.35|326.25|329.5|325.4|330.35|326.25|329.49|325.39|24
1639110510000|2021-12-10 04:28:30|329.52|325.42|329.65|325.55|329.68|325.58|329.51|325.41|19
1639110520000|2021-12-10 04:28:40|329.77|325.67|329.7|325.6|329.8|325.7|329.65|325.55|16
1639110530000|2021-12-10 04:28:50|329.66|325.56|329.71|325.61|329.74|325.64|329.64|325.54|13
1639110540000|2021-12-10 04:29:00|329.72|325.62|329.51|325.41|329.73|325.63|329.51|325.41|14
1639110550000|2021-12-10 04:29:10|329.5|325.4|329.4|325.3|329.5|325.4|329.36|325.26|12
1639110560000|2021-12-10 04:29:20|329.38|325.28|329.36|325.26|329.38|325.28|329.26|325.16|9
1639110570000|2021-12-10 04:29:30|329.29|325.19|329.31|325.21|329.37|325.27|329.29|325.19|9
1639110580000|2021-12-10 04:29:40|329.32|325.22|329.28|325.18|329.43|325.33|329.2|325.1|20
1639110590000|2021-12-10 04:29:50|329.3|325.2|329.39|325.29|329.39|325.29|329.25|325.15|12
1639110600000|2021-12-10 04:30:00|329.36|325.26|330.7|326.6|330.73|326.63|329.36|325.26|30
1639110610000|2021-12-10 04:30:10|330.73|326.63|331.56|327.46|331.58|327.48|330.73|326.63|24
1639110620000|2021-12-10 04:30:20|331.54|327.44|331.55|327.45|331.79|327.69|331.53|327.43|23
1639110630000|2021-12-10 04:30:30|331.54|327.44|331.66|327.56|331.72|327.62|331.54|327.44|24
1639110640000|2021-12-10 04:30:40|331.61|327.51|332.21|328.11|332.29|328.19|331.61|327.51|19
1639110650000|2021-12-10 04:30:50|332.23|328.13|331.96|327.86|332.32|328.22|331.96|327.86|20
1639110660000|2021-12-10 04:31:00|331.9|327.8|330.7|326.6|331.9|327.8|330.69|326.59|32
1639110670000|2021-12-10 04:31:10|330.69|326.59|330.26|326.16|330.75|326.65|330.24|326.14|27
1639110680000|2021-12-10 04:31:20|330.32|326.22|329.78|325.68|330.32|326.22|329.78|325.68|20
1639110690000|2021-12-10 04:31:30|329.74|325.64|330.34|326.24|330.44|326.34|329.74|325.64|24
1639110700000|2021-12-10 04:31:40|330.33|326.23|330.11|326.01|330.41|326.31|330.11|326.01|15
1639110710000|2021-12-10 04:31:50|330.07|325.97|329.74|325.64|330.07|325.97|329.69|325.59|15
1639110720000|2021-12-10 04:32:00|329.77|325.67|330.27|326.17|330.27|326.17|329.77|325.67|23
1639110730000|2021-12-10 04:32:10|330.26|326.16|330.19|326.09|330.29|326.19|330.19|326.09|11
1639110740000|2021-12-10 04:32:20|330.2|326.1|330.36|326.26|330.44|326.34|330.18|326.08|19
1639110750000|2021-12-10 04:32:30|330.37|326.27|330.28|326.18|330.37|326.27|330.26|326.16|9
1639110760000|2021-12-10 04:32:40|330.21|326.11|330.16|326.06|330.25|326.15|330.15|326.05|12
1639110770000|2021-12-10 04:32:50|330.15|326.05|329.48|325.38|330.15|326.05|329.48|325.38|15
1639110780000|2021-12-10 04:33:00|329.47|325.37|329.5|325.4|329.57|325.47|329.39|325.29|12
1639110790000|2021-12-10 04:33:10|329.55|325.45|329.51|325.41|329.59|325.49|329.5|325.4|6
1639110800000|2021-12-10 04:33:20|329.58|325.48|329.56|325.46|329.67|325.57|329.52|325.42|14
1639110810000|2021-12-10 04:33:30|329.55|325.45|329.6|325.5|329.72|325.62|329.55|325.45|18
1639110820000|2021-12-10 04:33:40|329.59|325.49|329.57|325.47|329.65|325.55|329.57|325.47|6
1639110830000|2021-12-10 04:33:50|329.56|325.46|329.69|325.59|329.69|325.59|329.56|325.46|8
1639110840000|2021-12-10 04:34:00|329.74|325.64|329.65|325.55|329.74|325.64|329.61|325.51|11
1639110850000|2021-12-10 04:34:10|329.64|325.54|329.5|325.4|329.65|325.55|329.45|325.35|12
1639110860000|2021-12-10 04:34:20|329.49|325.39|329.49|325.39|329.53|325.43|329.4|325.3|7
1639110870000|2021-12-10 04:34:30|329.42|325.32|329.39|325.29|329.47|325.37|329.39|325.29|8
1639110880000|2021-12-10 04:34:40|329.41|325.31|329.5|325.4|329.53|325.43|329.4|325.3|7
1639110890000|2021-12-10 04:34:50|329.49|325.39|329.5|325.4|329.54|325.44|329.49|325.39|6
1639110900000|2021-12-10 04:35:00|329.51|325.41|329.57|325.47|329.57|325.47|329.51|325.41|3
1639110910000|2021-12-10 04:35:10|329.53|325.43|329.56|325.46|329.59|325.49|329.52|325.42|8
1639110920000|2021-12-10 04:35:20|329.55|325.45|329.5|325.4|329.55|325.45|329.47|325.37|10
1639110930000|2021-12-10 04:35:30|329.51|325.41|329.5|325.4|329.55|325.45|329.39|325.29|16
1639110940000|2021-12-10 04:35:40|329.59|325.49|329.56|325.46|329.59|325.49|329.52|325.42|7
1639110950000|2021-12-10 04:35:50|329.57|325.47|329.56|325.46|329.58|325.48|329.55|325.45|7
1639110960000|2021-12-10 04:36:00|329.61|325.51|329.84|325.74|329.84|325.74|329.57|325.47|11
1639110970000|2021-12-10 04:36:10|329.83|325.73|329.62|325.52|329.9|325.8|329.59|325.49|20
1639110980000|2021-12-10 04:36:20|329.64|325.54|329.63|325.53|329.64|325.54|329.63|325.53|4
1639110990000|2021-12-10 04:36:30|329.59|325.49|329.61|325.51|329.63|325.53|329.57|325.47|8
1639111000000|2021-12-10 04:36:40|329.64|325.54|329.56|325.46|329.67|325.57|329.52|325.42|16
1639111010000|2021-12-10 04:36:50|329.58|325.48|329.57|325.47|329.65|325.55|329.57|325.47|9
1639111020000|2021-12-10 04:37:00|329.56|325.46|329.44|325.34|329.6|325.5|329.44|325.34|17
1639111030000|2021-12-10 04:37:10|329.31|325.21|329.28|325.18|329.38|325.28|329.08|324.98|12
1639111040000|2021-12-10 04:37:20|329.21|325.11|329.28|325.18|329.28|325.18|329.21|325.11|3
1639111050000|2021-12-10 04:37:30|329.21|325.11|329.24|325.14|329.24|325.14|329.21|325.11|2
1639111060000|2021-12-10 04:37:40|329.28|325.18|329.31|325.21|329.35|325.25|329.28|325.18|8
1639111070000|2021-12-10 04:37:50|329.24|325.14|329.3|325.2|329.31|325.21|329.24|325.14|8
1639111080000|2021-12-10 04:38:00|329.31|325.21|329.27|325.17|329.31|325.21|329.2|325.1|8
1639111090000|2021-12-10 04:38:10|329.26|325.16|329.4|325.3|329.4|325.3|329.25|325.15|7
1639111100000|2021-12-10 04:38:20|329.46|325.36|329.65|325.55|329.68|325.58|329.42|325.32|17
1639111110000|2021-12-10 04:38:30|329.62|325.52|329.64|325.54|329.66|325.56|329.55|325.45|14
1639111120000|2021-12-10 04:38:40|329.68|325.58|329.7|325.6|329.7|325.6|329.64|325.54|4
1639111130000|2021-12-10 04:38:50|329.69|325.59|329.51|325.41|329.69|325.59|329.51|325.41|14
1639111140000|2021-12-10 04:39:00|329.45|325.35|329.44|325.34|329.46|325.36|329.4|325.3|5
1639111150000|2021-12-10 04:39:10|329.43|325.33|329.4|325.3|329.46|325.36|329.35|325.25|15
1639111160000|2021-12-10 04:39:20|329.35|325.25|328.81|324.71|329.4|325.3|328.81|324.71|18
1639111170000|2021-12-10 04:39:30|328.82|324.72|328.78|324.68|328.86|324.76|328.78|324.68|10
1639111180000|2021-12-10 04:39:40|328.74|324.64|328.66|324.56|328.78|324.68|328.59|324.49|18
1639111190000|2021-12-10 04:39:50|328.64|324.54|328.52|324.42|328.64|324.54|328.46|324.36|19
1639111200000|2021-12-10 04:40:00|328.55|324.45|328.32|324.22|328.56|324.46|328.27|324.17|23
1639111210000|2021-12-10 04:40:10|328.35|324.25|328.34|324.24|328.42|324.32|328.29|324.19|10
1639111220000|2021-12-10 04:40:20|328.35|324.25|328.19|324.09|328.4|324.3|328.09|323.99|16
1639111230000|2021-12-10 04:40:30|328.13|324.03|328.18|324.08|328.23|324.13|328.13|324.03|14
1639111240000|2021-12-10 04:40:40|328.14|324.04|328.17|324.07|328.17|324.07|328.05|323.95|16
1639111250000|2021-12-10 04:40:50|328.19|324.09|328.18|324.08|328.23|324.13|328.13|324.03|9
1639111260000|2021-12-10 04:41:00|328.15|324.05|328.08|323.98|328.18|324.08|328.03|323.93|16
1639111270000|2021-12-10 04:41:10|327.95|323.85|327.76|323.66|327.95|323.85|327.75|323.65|10
1639111280000|2021-12-10 04:41:20|327.78|323.68|327.52|323.42|327.78|323.68|327.35|323.25|28
1639111290000|2021-12-10 04:41:30|327.51|323.41|327.42|323.32|327.51|323.41|327.37|323.27|15
1639111300000|2021-12-10 04:41:40|327.4|323.3|327.39|323.29|327.42|323.32|327.27|323.17|22
1639111310000|2021-12-10 04:41:50|327.4|323.3|327.39|323.29|327.44|323.34|327.29|323.19|22
1639111320000|2021-12-10 04:42:00|327.4|323.3|327.53|323.43|327.6|323.5|327.39|323.29|20
1639111330000|2021-12-10 04:42:10|327.54|323.44|327.42|323.32|327.54|323.44|327.4|323.3|20
1639111340000|2021-12-10 04:42:20|327.4|323.3|326.79|322.69|327.4|323.3|326.78|322.68|25
1639111350000|2021-12-10 04:42:30|326.73|322.63|326.75|322.65|326.88|322.78|326.7|322.6|19
1639111360000|2021-12-10 04:42:40|326.77|322.67|326.64|322.54|326.8|322.7|326.63|322.53|14
1639111370000|2021-12-10 04:42:50|326.63|322.53|327.23|323.13|327.27|323.17|326.63|322.53|20
1639111380000|2021-12-10 04:43:00|327.3|323.2|327.45|323.35|327.48|323.38|327.29|323.19|15
1639111390000|2021-12-10 04:43:10|327.44|323.34|327.2|323.1|327.44|323.34|327.2|323.1|12
1639111400000|2021-12-10 04:43:20|327.16|323.06|326.37|322.27|327.19|323.09|326.35|322.25|22
1639111410000|2021-12-10 04:43:30|326.43|322.33|326.65|322.55|326.66|322.56|326.43|322.33|19
1639111420000|2021-12-10 04:43:40|326.64|322.54|326.77|322.67|326.78|322.68|326.55|322.45|18
1639111430000|2021-12-10 04:43:50|326.86|322.76|326.62|322.52|326.93|322.83|326.61|322.51|23
1639111440000|2021-12-10 04:44:00|326.61|322.51|326.43|322.33|326.61|322.51|326.35|322.25|25
1639111450000|2021-12-10 04:44:10|326.44|322.34|326.72|322.62|326.74|322.64|326.44|322.34|21
1639111460000|2021-12-10 04:44:20|326.73|322.63|326.74|322.64|326.88|322.78|326.72|322.62|16
1639111470000|2021-12-10 04:44:30|326.83|322.73|327.19|323.09|327.19|323.09|326.77|322.67|16
1639111480000|2021-12-10 04:44:40|327.27|323.17|327.16|323.06|327.31|323.21|327.16|323.06|23
1639111490000|2021-12-10 04:44:50|327.13|323.03|326.93|322.83|327.18|323.08|326.93|322.83|14
1639111500000|2021-12-10 04:45:00|326.9|322.8|326.84|322.74|326.9|322.8|326.76|322.66|15
1639111510000|2021-12-10 04:45:10|326.81|322.71|327.48|323.38|327.48|323.38|326.81|322.71|19
1639111520000|2021-12-10 04:45:20|327.47|323.37|327.53|323.43|327.53|323.43|327.43|323.33|21
1639111530000|2021-12-10 04:45:30|327.54|323.44|327.29|323.19|327.56|323.46|327.28|323.18|20
1639111540000|2021-12-10 04:45:40|327.3|323.2|327.3|323.2|327.31|323.21|327.27|323.17|8
1639111550000|2021-12-10 04:45:50|327.31|323.21|327.59|323.49|327.59|323.49|327.25|323.15|18
1639111560000|2021-12-10 04:46:00|327.6|323.5|327.67|323.57|327.85|323.75|327.57|323.47|23
1639111570000|2021-12-10 04:46:10|327.63|323.53|327.65|323.55|327.71|323.61|327.46|323.36|17
1639111580000|2021-12-10 04:46:20|327.64|323.54|327.61|323.51|327.68|323.58|327.6|323.5|14
1639111590000|2021-12-10 04:46:30|327.62|323.52|327.75|323.65|327.75|323.65|327.61|323.51|11
1639111600000|2021-12-10 04:46:40|327.69|323.59|327.52|323.42|327.69|323.59|327.52|323.42|13
1639111610000|2021-12-10 04:46:50|327.5|323.4|327.34|323.24|327.5|323.4|327.31|323.21|12
1639111620000|2021-12-10 04:47:00|327.32|323.22|327.54|323.44|327.54|323.44|327.32|323.22|18
1639111630000|2021-12-10 04:47:10|327.55|323.45|327.77|323.67|327.86|323.76|327.54|323.44|19
1639111640000|2021-12-10 04:47:20|327.73|323.63|327.71|323.61|327.77|323.67|327.65|323.55|13
1639111650000|2021-12-10 04:47:30|327.7|323.6|327.71|323.61|327.76|323.66|327.69|323.59|11
1639111660000|2021-12-10 04:47:40|327.73|323.63|327.83|323.73|327.83|323.73|327.73|323.63|9
1639111670000|2021-12-10 04:47:50|327.89|323.79|327.9|323.8|327.94|323.84|327.82|323.72|11
1639111680000|2021-12-10 04:48:00|327.88|323.78|327.88|323.78|327.91|323.81|327.82|323.72|12
1639111690000|2021-12-10 04:48:10|327.9|323.8|328.19|324.09|328.28|324.18|327.89|323.79|17
1639111700000|2021-12-10 04:48:20|328.13|324.03|327.75|323.65|328.18|324.08|327.75|323.65|14
1639111710000|2021-12-10 04:48:30|327.74|323.64|327.74|323.64|327.75|323.65|327.71|323.61|6
1639111720000|2021-12-10 04:48:40|327.75|323.65|327.74|323.64|327.76|323.66|327.74|323.64|5
1639111730000|2021-12-10 04:48:50|327.75|323.65|327.82|323.72|327.93|323.83|327.75|323.65|13
1639111740000|2021-12-10 04:49:00|327.83|323.73|328.17|324.07|328.17|324.07|327.83|323.73|15
1639111750000|2021-12-10 04:49:10|328.18|324.08|328.22|324.12|328.22|324.12|328.18|324.08|3
1639111760000|2021-12-10 04:49:20|328.23|324.13|328.16|324.06|328.23|324.13|328.11|324.01|10
1639111770000|2021-12-10 04:49:30|328.17|324.07|328.12|324.02|328.17|324.07|328.12|324.02|17
1639111780000|2021-12-10 04:49:40|328.13|324.03|328.2|324.1|328.2|324.1|328.13|324.03|10
1639111790000|2021-12-10 04:49:50|328.21|324.11|328.25|324.15|328.25|324.15|328.21|324.11|5
1639111800000|2021-12-10 04:50:00|328.22|324.12|328.32|324.22|328.32|324.22|328.19|324.09|8
1639111810000|2021-12-10 04:50:10|328.33|324.23|328.33|324.23|328.34|324.24|328.3|324.2|4
1639111820000|2021-12-10 04:50:20|328.29|324.19|327.99|323.89|328.3|324.2|327.99|323.89|11
1639111830000|2021-12-10 04:50:30|327.97|323.87|327.48|323.38|327.97|323.87|327.3|323.2|19
1639111840000|2021-12-10 04:50:40|327.42|323.32|327.19|323.09|327.42|323.32|327.16|323.06|17
1639111850000|2021-12-10 04:50:50|327.15|323.05|327.33|323.23|327.33|323.23|327.11|323.01|17
1639111860000|2021-12-10 04:51:00|327.3|323.2|326.83|322.73|327.3|323.2|326.83|322.73|21
1639111870000|2021-12-10 04:51:10|326.82|322.72|326.7|322.6|326.95|322.85|326.7|322.6|17
1639111880000|2021-12-10 04:51:20|326.71|322.61|326.87|322.77|326.87|322.77|326.71|322.61|9
1639111890000|2021-12-10 04:51:30|326.83|322.73|326.79|322.69|326.83|322.73|326.79|322.69|6
1639111900000|2021-12-10 04:51:40|326.78|322.68|326.87|322.77|326.89|322.79|326.78|322.68|10
1639111910000|2021-12-10 04:51:50|326.88|322.78|326.72|322.62|326.88|322.78|326.72|322.62|9
1639111920000|2021-12-10 04:52:00|326.73|322.63|326.75|322.65|326.83|322.73|326.73|322.63|9
1639111930000|2021-12-10 04:52:10|326.78|322.68|326.79|322.69|326.79|322.69|326.76|322.66|5
1639111940000|2021-12-10 04:52:20|326.82|322.72|326.75|322.65|326.85|322.75|326.75|322.65|3
1639111950000|2021-12-10 04:52:30|326.72|322.62|326.84|322.74|326.84|322.74|326.72|322.62|7
1639111960000|2021-12-10 04:52:40|326.9|322.8|326.86|322.76|326.9|322.8|326.86|322.76|4
1639111970000|2021-12-10 04:52:50|326.85|322.75|327.11|323.01|327.19|323.09|326.85|322.75|18
1639111980000|2021-12-10 04:53:00|327.12|323.02|327.41|323.31|327.42|323.32|327.1|323|20
1639111990000|2021-12-10 04:53:10|327.38|323.28|327.03|322.93|327.38|323.28|326.92|322.82|22
1639112000000|2021-12-10 04:53:20|327.04|322.94|326.74|322.64|327.04|322.94|326.74|322.64|13
1639112010000|2021-12-10 04:53:30|326.75|322.65|326.69|322.59|326.86|322.76|326.69|322.59|12
1639112020000|2021-12-10 04:53:40|326.7|322.6|326.8|322.7|326.81|322.71|326.7|322.6|5
1639112030000|2021-12-10 04:53:50|326.77|322.67|326.74|322.64|326.77|322.67|326.68|322.58|4
1639112040000|2021-12-10 04:54:00|326.73|322.63|326.74|322.64|326.76|322.66|326.7|322.6|15
1639112050000|2021-12-10 04:54:10|326.73|322.63|326.73|322.63|326.75|322.65|326.73|322.63|5
1639112060000|2021-12-10 04:54:20|326.75|322.65|326.8|322.7|326.92|322.82|326.72|322.62|18
1639112070000|2021-12-10 04:54:30|326.85|322.75|326.88|322.78|326.89|322.79|326.83|322.73|13
1639112080000|2021-12-10 04:54:40|326.84|322.74|326.88|322.78|326.88|322.78|326.84|322.74|2
1639112090000|2021-12-10 04:54:50|326.85|322.75|327.01|322.91|327.01|322.91|326.83|322.73|12
1639112100000|2021-12-10 04:55:00|327.02|322.92|327.03|322.93|327.04|322.94|327.02|322.92|5
1639112110000|2021-12-10 04:55:10|327.05|322.95|326.95|322.85|327.1|323|326.89|322.79|16
1639112120000|2021-12-10 04:55:20|326.93|322.83|326.89|322.79|326.93|322.83|326.83|322.73|9
1639112130000|2021-12-10 04:55:30|326.87|322.77|326.92|322.82|326.93|322.83|326.87|322.77|8
1639112140000|2021-12-10 04:55:40|326.94|322.84|326.92|322.82|326.96|322.86|326.91|322.81|10
1639112150000|2021-12-10 04:55:50|327.01|322.91|327.2|323.1|327.2|323.1|326.97|322.87|13
1639112160000|2021-12-10 04:56:00|327.21|323.11|327.4|323.3|327.47|323.37|327.2|323.1|20
1639112170000|2021-12-10 04:56:10|327.41|323.31|327.42|323.32|327.48|323.38|327.39|323.29|8
1639112180000|2021-12-10 04:56:20|327.41|323.31|327.22|323.12|327.41|323.31|327.21|323.11|13
1639112190000|2021-12-10 04:56:30|327.23|323.13|327.38|323.28|327.39|323.29|327.23|323.13|17
1639112200000|2021-12-10 04:56:40|327.39|323.29|327.49|323.39|327.49|323.39|327.39|323.29|10
1639112210000|2021-12-10 04:56:50|327.51|323.41|327.87|323.77|327.94|323.84|327.51|323.41|25
1639112220000|2021-12-10 04:57:00|327.89|323.79|327.89|323.79|327.96|323.86|327.84|323.74|8
1639112230000|2021-12-10 04:57:10|327.91|323.81|327.83|323.73|327.95|323.85|327.83|323.73|8
1639112240000|2021-12-10 04:57:20|327.84|323.74|327.83|323.73|327.92|323.82|327.79|323.69|13
1639112250000|2021-12-10 04:57:30|327.84|323.74|327.79|323.69|327.96|323.86|327.79|323.69|11
1639112260000|2021-12-10 04:57:40|327.8|323.7|327.8|323.7|327.83|323.73|327.79|323.69|16
1639112270000|2021-12-10 04:57:50|327.78|323.68|327.74|323.64|327.8|323.7|327.64|323.54|21
1639112280000|2021-12-10 04:58:00|327.76|323.66|327.63|323.53|327.76|323.66|327.57|323.47|13
1639112290000|2021-12-10 04:58:10|327.64|323.54|327.6|323.5|327.65|323.55|327.6|323.5|5
1639112300000|2021-12-10 04:58:20|327.63|323.53|327.62|323.52|327.68|323.58|327.62|323.52|7
1639112310000|2021-12-10 04:58:30|327.57|323.47|327.55|323.45|327.57|323.47|327.5|323.4|7
1639112320000|2021-12-10 04:58:40|327.6|323.5|327.58|323.48|327.62|323.52|327.56|323.46|6
1639112330000|2021-12-10 04:58:50|327.6|323.5|327.66|323.56|327.74|323.64|327.6|323.5|13
1639112340000|2021-12-10 04:59:00|327.75|323.65|327.7|323.6|327.75|323.65|327.65|323.55|12
1639112350000|2021-12-10 04:59:10|327.62|323.52|327.57|323.47|327.66|323.56|327.56|323.46|17
1639112360000|2021-12-10 04:59:20|327.53|323.43|327.27|323.17|327.53|323.43|327.27|323.17|16
1639112370000|2021-12-10 04:59:30|327.3|323.2|327.47|323.37|327.48|323.38|327.3|323.2|16
1639112380000|2021-12-10 04:59:40|327.46|323.36|327.37|323.27|327.48|323.38|327.35|323.25|26
1639112390000|2021-12-10 04:59:50|327.31|323.21|327.34|323.24|327.4|323.3|327.31|323.21|17
1639112400000|2021-12-10 05:00:00|327.36|323.26|327.56|323.46|327.58|323.48|327.24|323.14|29
1639112410000|2021-12-10 05:00:10|327.54|323.44|327.52|323.42|327.54|323.44|327.45|323.35|26
1639112420000|2021-12-10 05:00:20|327.56|323.46|327.4|323.3|327.61|323.51|327.4|323.3|21
1639112430000|2021-12-10 05:00:30|327.38|323.28|327.33|323.23|327.38|323.28|327.28|323.18|15
1639112440000|2021-12-10 05:00:40|327.3|323.2|327.3|323.2|327.53|323.43|327.24|323.14|21
1639112450000|2021-12-10 05:00:50|327.35|323.25|327.33|323.23|327.4|323.3|327.33|323.23|13
1639112460000|2021-12-10 05:01:00|327.2|323.1|326.74|322.64|327.32|323.22|326.74|322.64|13
1639112470000|2021-12-10 05:01:10|326.82|322.72|326.61|322.51|326.83|322.73|326.6|322.5|22
1639112480000|2021-12-10 05:01:20|326.62|322.52|326.4|322.3|326.62|322.52|326.39|322.29|16
1639112490000|2021-12-10 05:01:30|326.49|322.39|326.46|322.36|326.53|322.43|326.34|322.24|21
1639112500000|2021-12-10 05:01:40|326.45|322.35|326.43|322.33|326.46|322.36|326.41|322.31|10
1639112510000|2021-12-10 05:01:50|326.44|322.34|326.43|322.33|326.57|322.47|326.4|322.3|15
1639112520000|2021-12-10 05:02:00|326.45|322.35|326.54|322.44|326.58|322.48|326.45|322.35|14
1639112530000|2021-12-10 05:02:10|326.51|322.41|326.51|322.41|326.54|322.44|326.46|322.36|13
1639112540000|2021-12-10 05:02:20|326.5|322.4|326.51|322.41|326.63|322.53|326.45|322.35|6
1639112550000|2021-12-10 05:02:30|326.52|322.42|326.56|322.46|326.57|322.47|326.5|322.4|14
1639112560000|2021-12-10 05:02:40|326.57|322.47|326.55|322.45|326.59|322.49|326.49|322.39|10
1639112570000|2021-12-10 05:02:50|326.54|322.44|326.43|322.33|326.57|322.47|326.39|322.29|24
1639112580000|2021-12-10 05:03:00|326.45|322.35|326.33|322.23|326.46|322.36|326.33|322.23|15
1639112590000|2021-12-10 05:03:10|326.34|322.24|326.43|322.33|326.43|322.33|326.28|322.18|14
1639112600000|2021-12-10 05:03:20|326.44|322.34|326.46|322.36|326.6|322.5|326.44|322.34|17
1639112610000|2021-12-10 05:03:30|326.44|322.34|326.52|322.42|326.52|322.42|326.44|322.34|13
1639112620000|2021-12-10 05:03:40|326.51|322.41|326.51|322.41|326.53|322.43|326.44|322.34|11
1639112630000|2021-12-10 05:03:50|326.49|322.39|326.51|322.41|326.53|322.43|326.49|322.39|7
1639112640000|2021-12-10 05:04:00|326.55|322.45|326.4|322.3|326.59|322.49|326.37|322.27|20
1639112650000|2021-12-10 05:04:10|326.39|322.29|326.42|322.32|326.46|322.36|326.34|322.24|14
1639112660000|2021-12-10 05:04:20|326.43|322.33|326.5|322.4|326.57|322.47|326.38|322.28|14
1639112670000|2021-12-10 05:04:30|326.47|322.37|326.67|322.57|326.71|322.61|326.47|322.37|19
1639112680000|2021-12-10 05:04:40|326.68|322.58|326.69|322.59|326.71|322.61|326.67|322.57|8
1639112690000|2021-12-10 05:04:50|326.73|322.63|326.72|322.62|326.73|322.63|326.69|322.59|8
1639112700000|2021-12-10 05:05:00|326.7|322.6|326.66|322.56|326.75|322.65|326.65|322.55|15
1639112710000|2021-12-10 05:05:10|326.67|322.57|326.85|322.75|326.85|322.75|326.66|322.56|13
1639112720000|2021-12-10 05:05:20|326.79|322.69|326.78|322.68|326.82|322.72|326.78|322.68|6
1639112730000|2021-12-10 05:05:30|326.82|322.72|327.15|323.05|327.15|323.05|326.82|322.72|8
1639112740000|2021-12-10 05:05:40|327.18|323.08|327.48|323.38|327.49|323.39|327.18|323.08|17
1639112750000|2021-12-10 05:05:50|327.47|323.37|327.57|323.47|327.59|323.49|327.47|323.37|12
1639112760000|2021-12-10 05:06:00|327.56|323.46|327.64|323.54|327.67|323.57|327.56|323.46|8
1639112770000|2021-12-10 05:06:10|327.62|323.52|327.54|323.44|327.63|323.53|327.44|323.34|17
1639112780000|2021-12-10 05:06:20|327.55|323.45|327.61|323.51|327.61|323.51|327.47|323.37|13
1639112790000|2021-12-10 05:06:30|327.62|323.52|327.7|323.6|327.7|323.6|327.61|323.51|10
1639112800000|2021-12-10 05:06:40|327.71|323.61|327.95|323.85|327.95|323.85|327.71|323.61|12
1639112810000|2021-12-10 05:06:50|327.92|323.82|327.93|323.83|328.05|323.95|327.92|323.82|12
1639112820000|2021-12-10 05:07:00|327.96|323.86|327.99|323.89|328.02|323.92|327.95|323.85|8
1639112830000|2021-12-10 05:07:10|328.01|323.91|328.25|324.15|328.25|324.15|328.01|323.91|10
1639112840000|2021-12-10 05:07:20|328.3|324.2|328.34|324.24|328.34|324.24|328.28|324.18|6
1639112850000|2021-12-10 05:07:30|328.36|324.26|328.21|324.11|328.36|324.26|328.21|324.11|12
1639112860000|2021-12-10 05:07:40|328.22|324.12|328.14|324.04|328.23|324.13|328.14|324.04|8
1639112870000|2021-12-10 05:07:50|328.12|324.02|328.21|324.11|328.25|324.15|328.12|324.02|11
1639112880000|2021-12-10 05:08:00|328.14|324.04|328.18|324.08|328.18|324.08|328.14|324.04|3
1639112890000|2021-12-10 05:08:10|328.25|324.15|328.46|324.36|328.56|324.46|328.25|324.15|17
1639112900000|2021-12-10 05:08:20|328.55|324.45|328.47|324.37|328.63|324.53|328.47|324.37|11
1639112910000|2021-12-10 05:08:30|328.44|324.34|328.6|324.5|328.6|324.5|328.44|324.34|13
1639112920000|2021-12-10 05:08:40|328.62|324.52|328.49|324.39|328.62|324.52|328.49|324.39|13
1639112930000|2021-12-10 05:08:50|328.52|324.42|328.5|324.4|328.57|324.47|328.48|324.38|11
1639112940000|2021-12-10 05:09:00|328.49|324.39|328.6|324.5|328.64|324.54|328.49|324.39|6
1639112950000|2021-12-10 05:09:10|328.61|324.51|328.55|324.45|328.61|324.51|328.55|324.45|3
1639112960000|2021-12-10 05:09:20|328.62|324.52|328.51|324.41|328.62|324.52|328.48|324.38|5
1639112970000|2021-12-10 05:09:30|328.58|324.48|328.45|324.35|328.58|324.48|328.42|324.32|13
1639112980000|2021-12-10 05:09:40|328.35|324.25|328.24|324.14|328.37|324.27|328.24|324.14|11
1639112990000|2021-12-10 05:09:50|328.29|324.19|328.27|324.17|328.32|324.22|328.27|324.17|6
1639113000000|2021-12-10 05:10:00|328.28|324.18|327.94|323.84|328.28|324.18|327.9|323.8|20
1639113010000|2021-12-10 05:10:10|327.92|323.82|328.07|323.97|328.07|323.97|327.9|323.8|11
1639113020000|2021-12-10 05:10:20|328.12|324.02|328.31|324.21|328.37|324.27|328.12|324.02|17
1639113030000|2021-12-10 05:10:30|328.3|324.2|328.4|324.3|328.43|324.33|328.3|324.2|13
1639113040000|2021-12-10 05:10:40|328.41|324.31|328.52|324.42|328.53|324.43|328.4|324.3|12
1639113050000|2021-12-10 05:10:50|328.53|324.43|328.52|324.42|328.59|324.49|328.5|324.4|6
1639113060000|2021-12-10 05:11:00|328.54|324.44|328.68|324.58|328.71|324.61|328.54|324.44|16
1639113070000|2021-12-10 05:11:10|328.69|324.59|328.77|324.67|328.82|324.72|328.69|324.59|14
1639113080000|2021-12-10 05:11:20|328.79|324.69|328.8|324.7|328.87|324.77|328.75|324.65|8
1639113090000|2021-12-10 05:11:30|328.82|324.72|328.81|324.71|328.86|324.76|328.81|324.71|7
1639113100000|2021-12-10 05:11:40|328.78|324.68|328.69|324.59|328.78|324.68|328.66|324.56|7
1639113110000|2021-12-10 05:11:50|328.7|324.6|328.7|324.6|328.71|324.61|328.69|324.59|5
1639113120000|2021-12-10 05:12:00|328.67|324.57|328.62|324.52|328.68|324.58|328.62|324.52|6
1639113130000|2021-12-10 05:12:10|328.63|324.53|328.63|324.53|328.63|324.53|328.63|324.53|1
1639113140000|2021-12-10 05:12:20|328.64|324.54|328.66|324.56|328.66|324.56|328.64|324.54|5
1639113150000|2021-12-10 05:12:30|328.64|324.54|328.6|324.5|328.65|324.55|328.6|324.5|7
1639113160000|2021-12-10 05:12:40|328.59|324.49|328.55|324.45|328.64|324.54|328.55|324.45|10
1639113170000|2021-12-10 05:12:50|328.57|324.47|328.61|324.51|328.66|324.56|328.55|324.45|13
1639113180000|2021-12-10 05:13:00|328.62|324.52|328.67|324.57|328.67|324.57|328.61|324.51|8
1639113190000|2021-12-10 05:13:10|328.73|324.63|328.65|324.55|328.73|324.63|328.64|324.54|5
1639113200000|2021-12-10 05:13:20|328.66|324.56|328.7|324.6|328.71|324.61|328.66|324.56|10
1639113210000|2021-12-10 05:13:30|328.76|324.66|328.69|324.59|328.76|324.66|328.68|324.58|10
1639113220000|2021-12-10 05:13:40|328.68|324.58|328.68|324.58|328.72|324.62|328.68|324.58|8
1639113230000|2021-12-10 05:13:50|328.67|324.57|328.42|324.32|328.67|324.57|328.42|324.32|8
1639113240000|2021-12-10 05:14:00|328.47|324.37|328.45|324.35|328.49|324.39|328.45|324.35|10
1639113250000|2021-12-10 05:14:10|328.43|324.33|328.15|324.05|328.45|324.35|328.13|324.03|12
1639113260000|2021-12-10 05:14:20|327.97|323.87|327.87|323.77|327.97|323.87|327.87|323.77|7
1639113270000|2021-12-10 05:14:30|327.86|323.76|327.94|323.84|328.04|323.94|327.86|323.76|9
1639113280000|2021-12-10 05:14:40|327.92|323.82|327.83|323.73|327.92|323.82|327.8|323.7|13
1639113290000|2021-12-10 05:14:50|327.84|323.74|327.83|323.73|327.86|323.76|327.83|323.73|5
1639113300000|2021-12-10 05:15:00|327.85|323.75|328.14|324.04|328.18|324.08|327.8|323.7|13
1639113310000|2021-12-10 05:15:10|328.15|324.05|328.28|324.18|328.28|324.18|328.15|324.05|5
1639113320000|2021-12-10 05:15:20|328.22|324.12|328.41|324.31|328.41|324.31|328.22|324.12|13
1639113330000|2021-12-10 05:15:30|328.42|324.32|328.47|324.37|328.51|324.41|328.41|324.31|11
1639113340000|2021-12-10 05:15:40|328.48|324.38|328.49|324.39|328.65|324.55|328.48|324.38|20
1639113350000|2021-12-10 05:15:50|328.48|324.38|328.55|324.45|328.58|324.48|328.45|324.35|16
1639113360000|2021-12-10 05:16:00|328.56|324.46|328.73|324.63|328.73|324.63|328.56|324.46|18
1639113370000|2021-12-10 05:16:10|328.74|324.64|328.68|324.58|328.87|324.77|328.68|324.58|17
1639113380000|2021-12-10 05:16:20|328.66|324.56|328.78|324.68|328.81|324.71|328.66|324.56|19
1639113390000|2021-12-10 05:16:30|328.81|324.71|328.88|324.78|328.88|324.78|328.79|324.69|7
1639113400000|2021-12-10 05:16:40|328.9|324.8|328.68|324.58|328.9|324.8|328.68|324.58|18
1639113410000|2021-12-10 05:16:50|328.67|324.57|328.68|324.58|328.68|324.58|328.66|324.56|6
1639113420000|2021-12-10 05:17:00|328.7|324.6|328.79|324.69|328.88|324.78|328.65|324.55|12
1639113430000|2021-12-10 05:17:10|328.76|324.66|328.77|324.67|328.89|324.79|328.76|324.66|13
1639113440000|2021-12-10 05:17:20|328.8|324.7|328.76|324.66|328.8|324.7|328.73|324.63|12
1639113450000|2021-12-10 05:17:30|328.77|324.67|328.79|324.69|328.82|324.72|328.76|324.66|7
1639113460000|2021-12-10 05:17:40|328.78|324.68|329|324.9|329|324.9|328.78|324.68|12
1639113470000|2021-12-10 05:17:50|328.98|324.88|328.96|324.86|329|324.9|328.91|324.81|14
1639113480000|2021-12-10 05:18:00|328.97|324.87|329.28|325.18|329.28|325.18|328.94|324.84|16
1639113490000|2021-12-10 05:18:10|329.34|325.24|329.4|325.3|329.41|325.31|329.32|325.22|9
1639113500000|2021-12-10 05:18:20|329.41|325.31|329.42|325.32|329.47|325.37|329.41|325.31|14
1639113510000|2021-12-10 05:18:30|329.41|325.31|329.45|325.35|329.53|325.43|329.41|325.31|10
1639113520000|2021-12-10 05:18:40|329.49|325.39|329.49|325.39|329.49|325.39|329.45|325.35|5
1639113530000|2021-12-10 05:18:50|329.56|325.46|329.59|325.49|329.65|325.55|329.56|325.46|5
1639113540000|2021-12-10 05:19:00|329.66|325.56|329.65|325.55|329.85|325.75|329.61|325.51|24
1639113550000|2021-12-10 05:19:10|329.66|325.56|329.66|325.56|329.71|325.61|329.64|325.54|13
1639113560000|2021-12-10 05:19:20|329.7|325.6|329.56|325.46|329.7|325.6|329.56|325.46|15
1639113570000|2021-12-10 05:19:30|329.55|325.45|329.49|325.39|329.59|325.49|329.48|325.38|8
1639113580000|2021-12-10 05:19:40|329.54|325.44|329.51|325.41|329.54|325.44|329.44|325.34|13
1639113590000|2021-12-10 05:19:50|329.52|325.42|329.44|325.34|329.52|325.42|329.36|325.26|19
1639113600000|2021-12-10 05:20:00|329.43|325.33|329.43|325.33|329.46|325.36|329.35|325.25|18
1639113610000|2021-12-10 05:20:10|329.42|325.32|329.55|325.45|329.56|325.46|329.42|325.32|19
1639113620000|2021-12-10 05:20:20|329.56|325.46|329.57|325.47|329.57|325.47|329.56|325.46|2
1639113630000|2021-12-10 05:20:30|329.55|325.45|329.57|325.47|329.57|325.47|329.55|325.45|3
1639113650000|2021-12-10 05:20:50|329.56|325.46|329.43|325.33|329.64|325.54|329.43|325.33|15
1639113660000|2021-12-10 05:21:00|329.38|325.28|329.23|325.13|329.4|325.3|329.23|325.13|14
1639113670000|2021-12-10 05:21:10|329.3|325.2|329.45|325.35|329.48|325.38|329.29|325.19|17
1639113680000|2021-12-10 05:21:20|329.44|325.34|329.45|325.35|329.49|325.39|329.35|325.25|10
1639113690000|2021-12-10 05:21:30|329.46|325.36|329.38|325.28|329.47|325.37|329.25|325.15|15
1639113700000|2021-12-10 05:21:40|329.39|325.29|329.46|325.36|329.51|325.41|329.37|325.27|12
1639113710000|2021-12-10 05:21:50|329.47|325.37|328.9|324.8|329.48|325.38|328.9|324.8|23
1639113720000|2021-12-10 05:22:00|328.89|324.79|328.84|324.74|328.89|324.79|328.79|324.69|15
1639113730000|2021-12-10 05:22:10|328.83|324.73|328.91|324.81|328.91|324.81|328.75|324.65|9
1639113740000|2021-12-10 05:22:20|328.94|324.84|328.77|324.67|328.94|324.84|328.77|324.67|10
1639113750000|2021-12-10 05:22:30|328.79|324.69|328.66|324.56|328.82|324.72|328.64|324.54|13
1639113760000|2021-12-10 05:22:40|328.67|324.57|328.59|324.49|328.67|324.57|328.58|324.48|16
1639113770000|2021-12-10 05:22:50|328.56|324.46|328.6|324.5|328.65|324.55|328.55|324.45|10
1639113780000|2021-12-10 05:23:00|328.53|324.43|328.58|324.48|328.68|324.58|328.53|324.43|14
1639113790000|2021-12-10 05:23:10|328.57|324.47|328.49|324.39|328.6|324.5|328.49|324.39|9
1639113800000|2021-12-10 05:23:20|328.48|324.38|328.32|324.22|328.48|324.38|328.22|324.12|15
1639113810000|2021-12-10 05:23:30|328.31|324.21|328.15|324.05|328.31|324.21|328.14|324.04|11
1639113820000|2021-12-10 05:23:40|328.14|324.04|328.17|324.07|328.17|324.07|328.1|324|5
1639113830000|2021-12-10 05:23:50|328.18|324.08|328.12|324.02|328.18|324.08|328.12|324.02|4
1639113840000|2021-12-10 05:24:00|328.16|324.06|327.79|323.69|328.16|324.06|327.79|323.69|6
1639113850000|2021-12-10 05:24:10|327.81|323.71|327.6|323.5|327.81|323.71|327.6|323.5|14
1639113860000|2021-12-10 05:24:20|327.59|323.49|327.51|323.41|327.64|323.54|327.51|323.41|15
1639113870000|2021-12-10 05:24:30|327.53|323.43|327.38|323.28|327.53|323.43|327.36|323.26|14
1639113880000|2021-12-10 05:24:40|327.36|323.26|327.32|323.22|327.38|323.28|327.31|323.21|9
1639113890000|2021-12-10 05:24:50|327.31|323.21|327.18|323.08|327.31|323.21|327.18|323.08|13
1639113900000|2021-12-10 05:25:00|327.14|323.04|327.15|323.05|327.15|323.05|327.12|323.02|6
1639113910000|2021-12-10 05:25:10|327.11|323.01|327.11|323.01|327.2|323.1|327.1|323|12
1639113920000|2021-12-10 05:25:20|327.1|323|326.66|322.56|327.1|323|326.62|322.52|21
1639113930000|2021-12-10 05:25:30|326.65|322.55|326.56|322.46|326.65|322.55|326.43|322.33|19
1639113940000|2021-12-10 05:25:40|326.57|322.47|326.48|322.38|326.61|322.51|326.46|322.36|19
1639113950000|2021-12-10 05:25:50|326.56|322.46|326.57|322.47|326.59|322.49|326.4|322.3|16
1639113960000|2021-12-10 05:26:00|326.58|322.48|326.6|322.5|326.75|322.65|326.57|322.47|23
1639113970000|2021-12-10 05:26:10|326.58|322.48|326.62|322.52|326.62|322.52|326.57|322.47|16
1639113980000|2021-12-10 05:26:20|326.61|322.51|326.49|322.39|326.61|322.51|326.42|322.32|18
1639113990000|2021-12-10 05:26:30|326.51|322.41|326.48|322.38|326.51|322.41|326.43|322.33|14
1639114000000|2021-12-10 05:26:40|326.47|322.37|326.37|322.27|326.47|322.37|326.37|322.27|12
1639114010000|2021-12-10 05:26:50|326.36|322.26|326.3|322.2|326.36|322.26|326.2|322.1|16
1639114020000|2021-12-10 05:27:00|326.31|322.21|326.41|322.31|326.45|322.35|326.3|322.2|16
1639114030000|2021-12-10 05:27:10|326.35|322.25|326.3|322.2|326.44|322.34|326.29|322.19|17
1639114040000|2021-12-10 05:27:20|326.25|322.15|326.24|322.14|326.26|322.16|326.24|322.14|7
1639114050000|2021-12-10 05:27:30|326.17|322.07|326.26|322.16|326.3|322.2|326.17|322.07|13
1639114060000|2021-12-10 05:27:40|326.25|322.15|326.25|322.15|326.25|322.15|326.21|322.11|7
1639114070000|2021-12-10 05:27:50|326.26|322.16|326.29|322.19|326.33|322.23|326.23|322.13|5
1639114080000|2021-12-10 05:28:00|326.28|322.18|326.28|322.18|326.36|322.26|326.28|322.18|12
1639114090000|2021-12-10 05:28:10|326.31|322.21|326.29|322.19|326.31|322.21|326.17|322.07|11
1639114100000|2021-12-10 05:28:20|326.24|322.14|326.26|322.16|326.27|322.17|326.23|322.13|5
1639114110000|2021-12-10 05:28:30|326.25|322.15|326.29|322.19|326.31|322.21|326.21|322.11|13
1639114120000|2021-12-10 05:28:40|326.3|322.2|326.29|322.19|326.31|322.21|326.27|322.17|10
1639114130000|2021-12-10 05:28:50|326.3|322.2|326.25|322.15|326.3|322.2|326.25|322.15|6
1639114140000|2021-12-10 05:29:00|326.26|322.16|326.66|322.56|326.66|322.56|326.26|322.16|24
1639114150000|2021-12-10 05:29:10|326.67|322.57|326.63|322.53|326.73|322.63|326.56|322.46|18
1639114160000|2021-12-10 05:29:20|326.66|322.56|326.68|322.58|326.68|322.58|326.6|322.5|14
1639114170000|2021-12-10 05:29:30|326.67|322.57|327.15|323.05|327.15|323.05|326.67|322.57|17
1639114180000|2021-12-10 05:29:40|327.17|323.07|327.06|322.96|327.33|323.23|327.03|322.93|23
1639114190000|2021-12-10 05:29:50|327.05|322.95|327.01|322.91|327.06|322.96|327.01|322.91|10
1639114200000|2021-12-10 05:30:00|327.03|322.93|327.15|323.05|327.16|323.06|326.99|322.89|15
1639114210000|2021-12-10 05:30:10|327.14|323.04|327.2|323.1|327.23|323.13|327.13|323.03|14
1639114220000|2021-12-10 05:30:20|327.26|323.16|327.19|323.09|327.32|323.22|327.19|323.09|12
1639114230000|2021-12-10 05:30:30|327.16|323.06|327.45|323.35|327.45|323.35|327.16|323.06|16
1639114240000|2021-12-10 05:30:40|327.46|323.36|327.44|323.34|327.51|323.41|327.44|323.34|8
1639114250000|2021-12-10 05:30:50|327.43|323.33|327.45|323.35|327.48|323.38|327.31|323.21|21
1639114260000|2021-12-10 05:31:00|327.46|323.36|327.48|323.38|327.58|323.48|327.46|323.36|11
1639114270000|2021-12-10 05:31:10|327.42|323.32|327.31|323.21|327.45|323.35|327.31|323.21|14
1639114280000|2021-12-10 05:31:20|327.3|323.2|327.32|323.22|327.33|323.23|327.3|323.2|9
1639114290000|2021-12-10 05:31:30|327.31|323.21|327.3|323.2|327.35|323.25|327.3|323.2|9
1639114300000|2021-12-10 05:31:40|327.31|323.21|327.28|323.18|327.31|323.21|327.25|323.15|16
1639114310000|2021-12-10 05:31:50|327.29|323.19|327.49|323.39|327.54|323.44|327.29|323.19|13
1639114320000|2021-12-10 05:32:00|327.46|323.36|327.64|323.54|327.71|323.61|327.46|323.36|15
1639114330000|2021-12-10 05:32:10|327.66|323.56|327.65|323.55|327.76|323.66|327.65|323.55|6
1639114340000|2021-12-10 05:32:20|327.64|323.54|327.66|323.56|327.68|323.58|327.62|323.52|7
1639114350000|2021-12-10 05:32:30|327.69|323.59|327.61|323.51|327.69|323.59|327.61|323.51|4
1639114360000|2021-12-10 05:32:40|327.55|323.45|327.59|323.49|327.67|323.57|327.55|323.45|5
1639114370000|2021-12-10 05:32:50|327.58|323.48|327.59|323.49|327.59|323.49|327.51|323.41|15
1639114380000|2021-12-10 05:33:00|327.58|323.48|327.71|323.61|327.71|323.61|327.58|323.48|8
1639114390000|2021-12-10 05:33:10|327.72|323.62|327.77|323.67|327.8|323.7|327.71|323.61|13
1639114400000|2021-12-10 05:33:20|327.9|323.8|327.83|323.73|327.99|323.89|327.82|323.72|15
1639114410000|2021-12-10 05:33:30|327.85|323.75|327.8|323.7|327.85|323.75|327.78|323.68|8
1639114420000|2021-12-10 05:33:40|327.79|323.69|327.51|323.41|327.86|323.76|327.51|323.41|15
1639114430000|2021-12-10 05:33:50|327.48|323.38|327.39|323.29|327.49|323.39|327.39|323.29|15
1639114440000|2021-12-10 05:34:00|327.33|323.23|327.3|323.2|327.44|323.34|327.3|323.2|17
1639114450000|2021-12-10 05:34:10|327.26|323.16|327.09|322.99|327.26|323.16|327.09|322.99|13
1639114460000|2021-12-10 05:34:20|327.08|322.98|326.74|322.64|327.08|322.98|326.72|322.62|16
1639114470000|2021-12-10 05:34:30|326.67|322.57|326.62|322.52|326.7|322.6|326.56|322.46|17
1639114480000|2021-12-10 05:34:40|326.58|322.48|326.56|322.46|326.61|322.51|326.56|322.46|14
1639114490000|2021-12-10 05:34:50|326.55|322.45|326.56|322.46|326.58|322.48|326.52|322.42|14
1639114500000|2021-12-10 05:35:00|326.59|322.49|326.73|322.63|326.75|322.65|326.59|322.49|11
1639114510000|2021-12-10 05:35:10|326.74|322.64|326.9|322.8|326.93|322.83|326.6|322.5|30
1639114520000|2021-12-10 05:35:20|326.91|322.81|327.22|323.12|327.26|323.16|326.89|322.79|26
1639114530000|2021-12-10 05:35:30|327.23|323.13|327.33|323.23|327.33|323.23|327.23|323.13|6
1639114540000|2021-12-10 05:35:40|327.34|323.24|327.04|322.94|327.35|323.25|327.04|322.94|21
1639114550000|2021-12-10 05:35:50|327.07|322.97|327.16|323.06|327.17|323.07|327|322.9|26
1639114560000|2021-12-10 05:36:00|327.17|323.07|327.16|323.06|327.28|323.18|327.12|323.02|21
1639114570000|2021-12-10 05:36:10|327.15|323.05|327.22|323.12|327.22|323.12|327.15|323.05|21
1639114580000|2021-12-10 05:36:20|327.21|323.11|326.66|322.56|327.25|323.15|326.66|322.56|27
1639114590000|2021-12-10 05:36:30|326.71|322.61|326.34|322.24|326.71|322.61|326.34|322.24|14
1639114600000|2021-12-10 05:36:40|326.33|322.23|326.33|322.23|326.41|322.31|326.28|322.18|21
1639114610000|2021-12-10 05:36:50|326.32|322.22|326.29|322.19|326.39|322.29|326.24|322.14|22
1639114620000|2021-12-10 05:37:00|326.3|322.2|326.26|322.16|326.38|322.28|326.26|322.16|21
1639114630000|2021-12-10 05:37:10|326.27|322.17|326.32|322.22|326.48|322.38|326.27|322.17|19
1639114640000|2021-12-10 05:37:20|326.31|322.21|326.26|322.16|326.37|322.27|326.26|322.16|26
1639114650000|2021-12-10 05:37:30|326.24|322.14|326.19|322.09|326.24|322.14|326.16|322.06|12
1639114660000|2021-12-10 05:37:40|326.17|322.07|326.12|322.02|326.24|322.14|326.12|322.02|15
1639114670000|2021-12-10 05:37:50|326.13|322.03|326.12|322.02|326.14|322.04|326.05|321.95|10
1639114680000|2021-12-10 05:38:00|326.13|322.03|326.1|322|326.16|322.06|326.08|321.98|13
1639114690000|2021-12-10 05:38:10|326.09|321.99|324.99|320.89|326.09|321.99|324.99|320.89|21
1639114700000|2021-12-10 05:38:20|324.84|320.74|324.59|320.49|324.94|320.84|324.54|320.44|27
1639114710000|2021-12-10 05:38:30|324.6|320.5|324.57|320.47|324.98|320.88|324.57|320.47|30
1639114720000|2021-12-10 05:38:40|324.55|320.45|325.2|321.1|325.22|321.12|324.54|320.44|22
1639114730000|2021-12-10 05:38:50|325.22|321.12|324.84|320.74|325.22|321.12|324.81|320.71|24
1639114740000|2021-12-10 05:39:00|324.81|320.71|324.82|320.72|325|320.9|324.69|320.59|27
1639114750000|2021-12-10 05:39:10|324.81|320.71|324.73|320.63|324.95|320.85|324.69|320.59|20
1639114760000|2021-12-10 05:39:20|324.7|320.6|324.65|320.55|324.72|320.62|324.57|320.47|24
1639114770000|2021-12-10 05:39:30|324.54|320.44|324.66|320.56|324.68|320.58|324.54|320.44|17
1639114780000|2021-12-10 05:39:40|324.69|320.59|324.63|320.53|324.7|320.6|324.55|320.45|12
1639114790000|2021-12-10 05:39:50|324.61|320.51|324.64|320.54|324.72|320.62|324.61|320.51|19
1639114800000|2021-12-10 05:40:00|324.63|320.53|324.56|320.46|324.64|320.54|324.48|320.38|18
1639114810000|2021-12-10 05:40:10|324.75|320.65|325.21|321.11|325.21|321.11|324.75|320.65|18
1639114820000|2021-12-10 05:40:20|325.24|321.14|325.26|321.16|325.38|321.28|325.14|321.04|17
1639114830000|2021-12-10 05:40:30|325.18|321.08|325.08|320.98|325.21|321.11|325.07|320.97|19
1639114840000|2021-12-10 05:40:40|325.09|320.99|325.2|321.1|325.3|321.2|325.09|320.99|19
1639114850000|2021-12-10 05:40:50|325.19|321.09|325.27|321.17|325.31|321.21|325.19|321.09|19
1639114860000|2021-12-10 05:41:00|325.26|321.16|325.51|321.41|325.52|321.42|325.23|321.13|24
1639114870000|2021-12-10 05:41:10|325.54|321.44|325.44|321.34|325.54|321.44|325.39|321.29|19
1639114880000|2021-12-10 05:41:20|325.47|321.37|325.54|321.44|325.54|321.44|325.46|321.36|13
1639114890000|2021-12-10 05:41:30|325.51|321.41|325.8|321.7|325.82|321.72|325.5|321.4|22
1639114900000|2021-12-10 05:41:40|325.81|321.71|325.74|321.64|325.88|321.78|325.61|321.51|21
1639114910000|2021-12-10 05:41:50|325.75|321.65|325.68|321.58|325.75|321.65|325.61|321.51|24
1639114920000|2021-12-10 05:42:00|325.67|321.57|325.55|321.45|325.67|321.57|325.52|321.42|15
1639114930000|2021-12-10 05:42:10|325.56|321.46|325.52|321.42|325.62|321.52|325.51|321.41|16
1639114940000|2021-12-10 05:42:20|325.53|321.43|325.6|321.5|325.71|321.61|325.52|321.42|12
1639114950000|2021-12-10 05:42:30|325.64|321.54|325.7|321.6|325.7|321.6|325.61|321.51|11
1639114960000|2021-12-10 05:42:40|325.65|321.55|326.09|321.99|326.18|322.08|325.63|321.53|14
1639114970000|2021-12-10 05:42:50|326|321.9|325.58|321.48|326|321.9|325.58|321.48|19
1639114980000|2021-12-10 05:43:00|325.65|321.55|325.72|321.62|325.72|321.62|325.58|321.48|9
1639114990000|2021-12-10 05:43:10|325.74|321.64|326.02|321.92|326.02|321.92|325.71|321.61|16
1639115000000|2021-12-10 05:43:20|325.92|321.82|325.93|321.83|326.02|321.92|325.84|321.74|13
1639115010000|2021-12-10 05:43:30|325.88|321.78|325.72|321.62|325.93|321.83|325.72|321.62|14
1639115020000|2021-12-10 05:43:40|325.73|321.63|325.52|321.42|325.75|321.65|325.52|321.42|18
1639115030000|2021-12-10 05:43:50|325.43|321.33|325.4|321.3|325.48|321.38|325.3|321.2|19
1639115040000|2021-12-10 05:44:00|325.45|321.35|325.59|321.49|325.59|321.49|325.39|321.29|21
1639115050000|2021-12-10 05:44:10|325.64|321.54|325.82|321.72|325.86|321.76|325.57|321.47|25
1639115060000|2021-12-10 05:44:20|325.81|321.71|325.94|321.84|325.97|321.87|325.8|321.7|13
1639115070000|2021-12-10 05:44:30|325.95|321.85|325.83|321.73|325.96|321.86|325.81|321.71|24
1639115080000|2021-12-10 05:44:40|325.84|321.74|325.71|321.61|325.84|321.74|325.65|321.55|22
1639115090000|2021-12-10 05:44:50|325.73|321.63|325.8|321.7|325.8|321.7|325.71|321.61|16
1639115100000|2021-12-10 05:45:00|325.82|321.72|326.28|322.18|326.28|322.18|325.82|321.72|17
1639115110000|2021-12-10 05:45:10|326.29|322.19|326.28|322.18|326.36|322.26|326.28|322.18|15
1639115120000|2021-12-10 05:45:20|326.31|322.21|326.38|322.28|326.38|322.28|326.2|322.1|18
1639115130000|2021-12-10 05:45:30|326.46|322.36|326.49|322.39|326.54|322.44|326.41|322.31|24
1639115140000|2021-12-10 05:45:40|326.47|322.37|326.4|322.3|326.52|322.42|326.39|322.29|20
1639115150000|2021-12-10 05:45:50|326.34|322.24|326.23|322.13|326.34|322.24|326.2|322.1|14
1639115160000|2021-12-10 05:46:00|326.21|322.11|325.91|321.81|326.25|322.15|325.91|321.81|21
1639115170000|2021-12-10 05:46:10|325.92|321.82|325.87|321.77|325.92|321.82|325.81|321.71|13
1639115180000|2021-12-10 05:46:20|325.83|321.73|325.62|321.52|325.83|321.73|325.55|321.45|18
1639115190000|2021-12-10 05:46:30|325.61|321.51|325.61|321.51|325.76|321.66|325.57|321.47|19
1639115200000|2021-12-10 05:46:40|325.6|321.5|325.44|321.34|325.6|321.5|325.2|321.1|20
1639115210000|2021-12-10 05:46:50|325.43|321.33|325.52|321.42|325.56|321.46|325.39|321.29|22
1639115220000|2021-12-10 05:47:00|325.47|321.37|325.7|321.6|325.8|321.7|325.46|321.36|24
1639115230000|2021-12-10 05:47:10|325.68|321.58|325.91|321.81|325.91|321.81|325.66|321.56|20
1639115240000|2021-12-10 05:47:20|325.93|321.83|325.88|321.78|325.96|321.86|325.81|321.71|18
1639115250000|2021-12-10 05:47:30|325.87|321.77|325.78|321.68|325.88|321.78|325.78|321.68|16
1639115260000|2021-12-10 05:47:40|325.79|321.69|325.83|321.73|325.84|321.74|325.79|321.69|16
1639115270000|2021-12-10 05:47:50|325.84|321.74|325.92|321.82|325.92|321.82|325.77|321.67|12
1639115280000|2021-12-10 05:48:00|325.93|321.83|326.21|322.11|326.21|322.11|325.92|321.82|17
1639115290000|2021-12-10 05:48:10|326.23|322.13|326.19|322.09|326.23|322.13|326.12|322.02|13
1639115300000|2021-12-10 05:48:20|326.18|322.08|326.15|322.05|326.19|322.09|326.13|322.03|12
1639115310000|2021-12-10 05:48:30|326.14|322.04|326.15|322.05|326.16|322.06|326.11|322.01|9
1639115320000|2021-12-10 05:48:40|326.18|322.08|326.39|322.29|326.4|322.3|326.15|322.05|15
1639115330000|2021-12-10 05:48:50|326.4|322.3|326.34|322.24|326.5|322.4|326.33|322.23|15
1639115340000|2021-12-10 05:49:00|326.35|322.25|326.34|322.24|326.36|322.26|326.33|322.23|11
1639115350000|2021-12-10 05:49:10|326.33|322.23|326.26|322.16|326.33|322.23|326.07|321.97|17
1639115360000|2021-12-10 05:49:20|326.22|322.12|325.82|321.72|326.25|322.15|325.79|321.69|24
1639115370000|2021-12-10 05:49:30|325.74|321.64|326.23|322.13|326.26|322.16|325.74|321.64|20
1639115380000|2021-12-10 05:49:40|326.2|322.1|326.13|322.03|326.24|322.14|326.13|322.03|14
1639115390000|2021-12-10 05:49:50|326.17|322.07|326.11|322.01|326.17|322.07|326.11|322.01|15
1639115400000|2021-12-10 05:50:00|326.15|322.05|326.12|322.02|326.23|322.13|326.12|322.02|18
1639115410000|2021-12-10 05:50:10|326.1|322|326.03|321.93|326.15|322.05|326.03|321.93|16
1639115420000|2021-12-10 05:50:20|325.98|321.88|326.07|321.97|326.1|322|325.98|321.88|14
1639115430000|2021-12-10 05:50:30|325.99|321.89|326.24|322.14|326.25|322.15|325.99|321.89|19
1639115440000|2021-12-10 05:50:40|326.2|322.1|326.25|322.15|326.25|322.15|326.2|322.1|10
1639115450000|2021-12-10 05:50:50|326.24|322.14|326.26|322.16|326.27|322.17|326.2|322.1|9
1639115460000|2021-12-10 05:51:00|326.27|322.17|326.24|322.14|326.28|322.18|326.24|322.14|12
1639115470000|2021-12-10 05:51:10|326.28|322.18|326.28|322.18|326.31|322.21|326.24|322.14|17
1639115480000|2021-12-10 05:51:20|326.24|322.14|326.17|322.07|326.29|322.19|326.16|322.06|18
1639115490000|2021-12-10 05:51:30|326.13|322.03|326.11|322.01|326.14|322.04|326|321.9|11
1639115500000|2021-12-10 05:51:40|326.12|322.02|326.09|321.99|326.14|322.04|325.98|321.88|10
1639115510000|2021-12-10 05:51:50|326.11|322.01|325.66|321.56|326.14|322.04|325.66|321.56|20
1639115520000|2021-12-10 05:52:00|325.63|321.53|325.54|321.44|325.64|321.54|325.49|321.39|17
1639115530000|2021-12-10 05:52:10|325.5|321.4|325.43|321.33|325.58|321.48|325.43|321.33|25
1639115540000|2021-12-10 05:52:20|325.33|321.23|325.48|321.38|325.5|321.4|325.33|321.23|15
1639115550000|2021-12-10 05:52:30|325.54|321.44|325.36|321.26|325.54|321.44|325.36|321.26|21
1639115560000|2021-12-10 05:52:40|325.35|321.25|325.46|321.36|325.46|321.36|325.32|321.22|21
1639115570000|2021-12-10 05:52:50|325.39|321.29|325.43|321.33|325.44|321.34|325.39|321.29|10
1639115580000|2021-12-10 05:53:00|325.44|321.34|325.58|321.48|325.64|321.54|325.44|321.34|19
1639115590000|2021-12-10 05:53:10|325.57|321.47|325.71|321.61|325.71|321.61|325.57|321.47|10
1639115600000|2021-12-10 05:53:20|325.7|321.6|325.46|321.36|325.7|321.6|325.45|321.35|16
1639115610000|2021-12-10 05:53:30|325.44|321.34|325.38|321.28|325.44|321.34|325.31|321.21|14
1639115620000|2021-12-10 05:53:40|325.32|321.22|325.45|321.35|325.45|321.35|325.32|321.22|9
1639115630000|2021-12-10 05:53:50|325.41|321.31|325.39|321.29|325.49|321.39|325.34|321.24|12
1639115640000|2021-12-10 05:54:00|325.35|321.25|325.25|321.15|325.35|321.25|325.18|321.08|10
1639115650000|2021-12-10 05:54:10|325.29|321.19|325.45|321.35|325.53|321.43|325.29|321.19|22
1639115660000|2021-12-10 05:54:20|325.44|321.34|325.46|321.36|325.47|321.37|325.41|321.31|10
1639115670000|2021-12-10 05:54:30|325.49|321.39|325.57|321.47|325.59|321.49|325.49|321.39|16
1639115680000|2021-12-10 05:54:40|325.56|321.46|325.44|321.34|325.56|321.46|325.42|321.32|15
1639115690000|2021-12-10 05:54:50|325.46|321.36|325.51|321.41|325.53|321.43|325.44|321.34|15
1639115700000|2021-12-10 05:55:00|325.5|321.4|325.68|321.58|325.68|321.58|325.5|321.4|19
1639115710000|2021-12-10 05:55:10|325.66|321.56|325.7|321.6|325.75|321.65|325.63|321.53|29
1639115720000|2021-12-10 05:55:20|325.71|321.61|325.75|321.65|325.76|321.66|325.7|321.6|10
1639115730000|2021-12-10 05:55:30|325.78|321.68|325.82|321.72|325.91|321.81|325.78|321.68|7
1639115740000|2021-12-10 05:55:40|325.88|321.78|325.89|321.79|325.89|321.79|325.82|321.72|3
1639115750000|2021-12-10 05:55:50|325.79|321.69|325.68|321.58|325.8|321.7|325.65|321.55|15
1639115760000|2021-12-10 05:56:00|325.69|321.59|325.59|321.49|325.69|321.59|325.59|321.49|11
1639115770000|2021-12-10 05:56:10|325.57|321.47|325.65|321.55|325.71|321.61|325.57|321.47|24
1639115780000|2021-12-10 05:56:20|325.69|321.59|325.65|321.55|325.7|321.6|325.61|321.51|10
1639115790000|2021-12-10 05:56:30|325.66|321.56|325.89|321.79|325.95|321.85|325.66|321.56|15
1639115800000|2021-12-10 05:56:40|325.93|321.83|325.96|321.86|325.96|321.86|325.85|321.75|14
1639115810000|2021-12-10 05:56:50|325.91|321.81|326.02|321.92|326.02|321.92|325.88|321.78|11
1639115820000|2021-12-10 05:57:00|326|321.9|326.54|322.44|326.55|322.45|326|321.9|27
1639115830000|2021-12-10 05:57:10|326.55|322.45|326.48|322.38|326.59|322.49|326.48|322.38|13
1639115840000|2021-12-10 05:57:20|326.47|322.37|326.57|322.47|326.65|322.55|326.45|322.35|27
1639115850000|2021-12-10 05:57:30|326.54|322.44|326.51|322.41|326.58|322.48|326.49|322.39|13
1639115860000|2021-12-10 05:57:40|326.55|322.45|326.62|322.52|326.65|322.55|326.48|322.38|21
1639115870000|2021-12-10 05:57:50|326.66|322.56|326.52|322.42|326.71|322.61|326.52|322.42|13
1639115880000|2021-12-10 05:58:00|326.48|322.38|326.69|322.59|326.69|322.59|326.47|322.37|20
1639115890000|2021-12-10 05:58:10|326.67|322.57|326.62|322.52|326.67|322.57|326.5|322.4|22
1639115900000|2021-12-10 05:58:20|326.63|322.53|326.82|322.72|326.88|322.78|326.63|322.53|16
1639115910000|2021-12-10 05:58:30|326.85|322.75|326.62|322.52|326.87|322.77|326.62|322.52|25
1639115920000|2021-12-10 05:58:40|326.6|322.5|326.63|322.53|326.69|322.59|326.56|322.46|23
1639115930000|2021-12-10 05:58:50|326.65|322.55|326.74|322.64|326.8|322.7|326.63|322.53|16
1639115940000|2021-12-10 05:59:00|326.86|322.76|326.96|322.86|327.04|322.94|326.86|322.76|16
1639115950000|2021-12-10 05:59:10|326.94|322.84|327.51|323.41|327.56|323.46|326.91|322.81|13
1639115960000|2021-12-10 05:59:20|327.5|323.4|327.56|323.46|327.56|323.46|327.44|323.34|15
1639115970000|2021-12-10 05:59:30|327.55|323.45|327.65|323.55|327.66|323.56|327.53|323.43|13
1639115980000|2021-12-10 05:59:40|327.64|323.54|327.62|323.52|327.72|323.62|327.62|323.52|18
1639115990000|2021-12-10 05:59:50|327.66|323.56|327.49|323.39|327.66|323.56|327.45|323.35|19
1639116000000|2021-12-10 06:00:00|327.55|323.45|327.7|323.6|327.7|323.6|327.51|323.41|22
1639116010000|2021-12-10 06:00:10|327.66|323.56|327.74|323.64|327.87|323.77|327.65|323.55|19
1639116020000|2021-12-10 06:00:20|327.69|323.59|328.57|324.47|328.57|324.47|327.64|323.54|24
1639116030000|2021-12-10 06:00:30|328.55|324.45|328.42|324.32|328.56|324.46|328.33|324.23|21
1639116040000|2021-12-10 06:00:40|328.43|324.33|328.57|324.47|328.62|324.52|328.4|324.3|19
1639116050000|2021-12-10 06:00:50|328.6|324.5|328.42|324.32|328.6|324.5|328.4|324.3|16
1639116060000|2021-12-10 06:01:00|328.41|324.31|328.21|324.11|328.45|324.35|328.21|324.11|18
1639116070000|2021-12-10 06:01:10|328.27|324.17|327.74|323.64|328.29|324.19|327.74|323.64|19
1639116080000|2021-12-10 06:01:20|327.73|323.63|327.74|323.64|327.77|323.67|327.65|323.55|23
1639116090000|2021-12-10 06:01:30|327.78|323.68|327.62|323.52|327.79|323.69|327.61|323.51|17
1639116100000|2021-12-10 06:01:40|327.61|323.51|327.69|323.59|327.75|323.65|327.6|323.5|16
1639116110000|2021-12-10 06:01:50|327.63|323.53|327.58|323.48|327.63|323.53|327.58|323.48|6
1639116120000|2021-12-10 06:02:00|327.55|323.45|327.27|323.17|327.55|323.45|327.19|323.09|21
1639116130000|2021-12-10 06:02:10|327.26|323.16|327.19|323.09|327.27|323.17|327.14|323.04|19
1639116140000|2021-12-10 06:02:20|327.18|323.08|327.06|322.96|327.18|323.08|327.06|322.96|8
1639116150000|2021-12-10 06:02:30|327.04|322.94|326.66|322.56|327.04|322.94|326.66|322.56|13
1639116160000|2021-12-10 06:02:40|326.65|322.55|326.65|322.55|326.65|322.55|326.59|322.49|9
1639116170000|2021-12-10 06:02:50|326.61|322.51|326.66|322.56|326.75|322.65|326.58|322.48|16
1639116180000|2021-12-10 06:03:00|326.67|322.57|326.15|322.05|326.71|322.61|326.1|322|18
1639116190000|2021-12-10 06:03:10|326.17|322.07|326.29|322.19|326.35|322.25|326.17|322.07|15
1639116200000|2021-12-10 06:03:20|326.32|322.22|326.58|322.48|326.63|322.53|326.32|322.22|21
1639116210000|2021-12-10 06:03:30|326.59|322.49|326.8|322.7|326.8|322.7|326.56|322.46|18
1639116220000|2021-12-10 06:03:40|326.81|322.71|326.39|322.29|326.81|322.71|326.39|322.29|24
1639116230000|2021-12-10 06:03:50|326.4|322.3|326.48|322.38|326.51|322.41|326.4|322.3|19
1639116240000|2021-12-10 06:04:00|326.45|322.35|326.75|322.65|326.75|322.65|326.41|322.31|24
1639116250000|2021-12-10 06:04:10|326.73|322.63|326.67|322.57|326.77|322.67|326.59|322.49|16
1639116260000|2021-12-10 06:04:20|326.68|322.58|327.18|323.08|327.18|323.08|326.68|322.58|27
1639116270000|2021-12-10 06:04:30|327.19|323.09|327.16|323.06|327.25|323.15|327.1|323|17
1639116280000|2021-12-10 06:04:40|327.17|323.07|327.28|323.18|327.31|323.21|327.16|323.06|16
1639116290000|2021-12-10 06:04:50|327.25|323.15|327.26|323.16|327.29|323.19|327.19|323.09|18
1639116300000|2021-12-10 06:05:00|327.24|323.14|327.24|323.14|327.39|323.29|327.23|323.13|22
1639116310000|2021-12-10 06:05:10|327.25|323.15|327.34|323.24|327.43|323.33|327.25|323.15|20
1639116320000|2021-12-10 06:05:20|327.35|323.25|327.32|323.22|327.41|323.31|327.3|323.2|16
1639116330000|2021-12-10 06:05:30|327.35|323.25|327.53|323.43|327.53|323.43|327.33|323.23|15
1639116340000|2021-12-10 06:05:40|327.54|323.44|327.57|323.47|327.58|323.48|327.53|323.43|14
1639116350000|2021-12-10 06:05:50|327.55|323.45|327.33|323.23|327.55|323.45|327.33|323.23|13
1639116360000|2021-12-10 06:06:00|327.34|323.24|327.35|323.25|327.35|323.25|327.29|323.19|14
1639116370000|2021-12-10 06:06:10|327.34|323.24|327.36|323.26|327.36|323.26|327.3|323.2|15
1639116380000|2021-12-10 06:06:20|327.35|323.25|327.28|323.18|327.36|323.26|327.23|323.13|17
1639116390000|2021-12-10 06:06:30|327.32|323.22|327.48|323.38|327.52|323.42|327.32|323.22|15
1639116400000|2021-12-10 06:06:40|327.46|323.36|327.48|323.38|327.59|323.49|327.45|323.35|18
1639116410000|2021-12-10 06:06:50|327.49|323.39|327.54|323.44|327.62|323.52|327.49|323.39|13
1639116420000|2021-12-10 06:07:00|327.53|323.43|327.57|323.47|327.6|323.5|327.47|323.37|20
1639116430000|2021-12-10 06:07:10|327.56|323.46|327.53|323.43|327.56|323.46|327.48|323.38|18
1639116440000|2021-12-10 06:07:20|327.49|323.39|327.53|323.43|327.57|323.47|327.49|323.39|14
1639116450000|2021-12-10 06:07:30|327.52|323.42|327.52|323.42|327.57|323.47|327.49|323.39|13
1639116460000|2021-12-10 06:07:40|327.53|323.43|327.59|323.49|327.64|323.54|327.5|323.4|19
1639116470000|2021-12-10 06:07:50|327.61|323.51|327.61|323.51|327.63|323.53|327.55|323.45|12
1639116480000|2021-12-10 06:08:00|327.64|323.54|327.81|323.71|327.82|323.72|327.54|323.44|18
1639116490000|2021-12-10 06:08:10|327.87|323.77|327.69|323.59|327.87|323.77|327.69|323.59|11
1639116500000|2021-12-10 06:08:20|327.68|323.58|327.66|323.56|327.75|323.65|327.61|323.51|27
1639116510000|2021-12-10 06:08:30|327.6|323.5|327.65|323.55|327.66|323.56|327.44|323.34|21
1639116520000|2021-12-10 06:08:40|327.66|323.56|327.81|323.71|327.87|323.77|327.66|323.56|16
1639116530000|2021-12-10 06:08:50|327.8|323.7|327.9|323.8|327.91|323.81|327.8|323.7|12
1639116540000|2021-12-10 06:09:00|327.89|323.79|328.15|324.05|328.17|324.07|327.89|323.79|14
1639116550000|2021-12-10 06:09:10|328.14|324.04|328.17|324.07|328.32|324.22|328.14|324.04|21
1639116560000|2021-12-10 06:09:20|328.16|324.06|328.24|324.14|328.26|324.16|328.14|324.04|19
1639116570000|2021-12-10 06:09:30|328.2|324.1|328.16|324.06|328.25|324.15|328.16|324.06|18
1639116580000|2021-12-10 06:09:40|328.19|324.09|328.02|323.92|328.2|324.1|327.85|323.75|19
1639116590000|2021-12-10 06:09:50|327.98|323.88|327.72|323.62|328.03|323.93|327.67|323.57|23
1639116600000|2021-12-10 06:10:00|327.68|323.58|327.67|323.57|327.69|323.59|327.66|323.56|10
1639116610000|2021-12-10 06:10:10|327.68|323.58|327.51|323.41|327.7|323.6|327.45|323.35|18
1639116620000|2021-12-10 06:10:20|327.5|323.4|327.65|323.55|327.67|323.57|327.48|323.38|16
1639116630000|2021-12-10 06:10:30|327.64|323.54|327.65|323.55|327.69|323.59|327.56|323.46|20
1639116640000|2021-12-10 06:10:40|327.63|323.53|327.49|323.39|327.63|323.53|327.48|323.38|17
1639116650000|2021-12-10 06:10:50|327.48|323.38|327.57|323.47|327.67|323.57|327.43|323.33|9
1639116660000|2021-12-10 06:11:00|327.61|323.51|327.29|323.19|327.61|323.51|327.29|323.19|26
1639116670000|2021-12-10 06:11:10|327.26|323.16|327.39|323.29|327.43|323.33|327.25|323.15|17
1639116680000|2021-12-10 06:11:20|327.35|323.25|327.48|323.38|327.48|323.38|327.29|323.19|24
1639116690000|2021-12-10 06:11:30|327.53|323.43|327.73|323.63|327.73|323.63|327.53|323.43|12
1639116700000|2021-12-10 06:11:40|327.78|323.68|327.73|323.63|327.78|323.68|327.68|323.58|12
1639116710000|2021-12-10 06:11:50|327.72|323.62|327.72|323.62|327.81|323.71|327.72|323.62|14
1639116720000|2021-12-10 06:12:00|327.74|323.64|327.86|323.76|327.86|323.76|327.74|323.64|17
1639116730000|2021-12-10 06:12:10|327.87|323.77|327.74|323.64|327.87|323.77|327.71|323.61|14
1639116740000|2021-12-10 06:12:20|327.72|323.62|327.82|323.72|327.83|323.73|327.72|323.62|9
1639116750000|2021-12-10 06:12:30|327.77|323.67|327.83|323.73|327.89|323.79|327.77|323.67|12
1639116760000|2021-12-10 06:12:40|327.82|323.72|327.75|323.65|327.82|323.72|327.69|323.59|17
1639116770000|2021-12-10 06:12:50|327.74|323.64|327.55|323.45|327.74|323.64|327.49|323.39|16
1639116780000|2021-12-10 06:13:00|327.51|323.41|327.33|323.23|327.53|323.43|327.31|323.21|18
1639116790000|2021-12-10 06:13:10|327.29|323.19|327.18|323.08|327.29|323.19|327.18|323.08|17
1639116800000|2021-12-10 06:13:20|327.19|323.09|327.19|323.09|327.19|323.09|327.04|322.94|21
1639116810000|2021-12-10 06:13:30|327.2|323.1|327.26|323.16|327.37|323.27|327.19|323.09|13
1639116820000|2021-12-10 06:13:40|327.21|323.11|327.28|323.18|327.32|323.22|327.17|323.07|16
1639116830000|2021-12-10 06:13:50|327.24|323.14|327.24|323.14|327.26|323.16|327.2|323.1|16
1639116840000|2021-12-10 06:14:00|327.2|323.1|327.13|323.03|327.2|323.1|327.03|322.93|17
1639116850000|2021-12-10 06:14:10|327.14|323.04|327.13|323.03|327.19|323.09|327.11|323.01|12
1639116860000|2021-12-10 06:14:20|327.11|323.01|327.03|322.93|327.11|323.01|327.02|322.92|15
1639116870000|2021-12-10 06:14:30|327.04|322.94|327.22|323.12|327.28|323.18|327.04|322.94|15
1639116880000|2021-12-10 06:14:40|327.23|323.13|327.11|323.01|327.23|323.13|327.1|323|12
1639116890000|2021-12-10 06:14:50|327.1|323|327|322.9|327.1|323|327|322.9|13
1639116900000|2021-12-10 06:15:00|327.01|322.91|327|322.9|327.15|323.05|326.99|322.89|15
1639116910000|2021-12-10 06:15:10|326.99|322.89|327.26|323.16|327.26|323.16|326.95|322.85|18
1639116920000|2021-12-10 06:15:20|327.25|323.15|327.45|323.35|327.45|323.35|327.25|323.15|18
1639116930000|2021-12-10 06:15:30|327.46|323.36|327.73|323.63|327.73|323.63|327.42|323.32|19
1639116940000|2021-12-10 06:15:40|327.75|323.65|327.76|323.66|327.81|323.71|327.73|323.63|13
1639116950000|2021-12-10 06:15:50|327.77|323.67|327.78|323.68|327.78|323.68|327.74|323.64|9
1639116960000|2021-12-10 06:16:00|327.83|323.73|327.84|323.74|327.92|323.82|327.83|323.73|11
1639116970000|2021-12-10 06:16:10|327.79|323.69|327.86|323.76|327.89|323.79|327.79|323.69|11
1639116980000|2021-12-10 06:16:20|327.88|323.78|327.83|323.73|327.88|323.78|327.82|323.72|15
1639116990000|2021-12-10 06:16:30|327.85|323.75|327.71|323.61|327.89|323.79|327.71|323.61|13
1639117000000|2021-12-10 06:16:40|327.73|323.63|327.76|323.66|327.79|323.69|327.73|323.63|13
1639117010000|2021-12-10 06:16:50|327.77|323.67|327.82|323.72|327.85|323.75|327.76|323.66|20
1639117020000|2021-12-10 06:17:00|327.83|323.73|327.71|323.61|327.85|323.75|327.71|323.61|9
1639117030000|2021-12-10 06:17:10|327.72|323.62|327.86|323.76|327.88|323.78|327.72|323.62|15
1639117040000|2021-12-10 06:17:20|327.87|323.77|327.92|323.82|327.92|323.82|327.87|323.77|6
1639117050000|2021-12-10 06:17:30|327.9|323.8|328.19|324.09|328.22|324.12|327.9|323.8|15
1639117060000|2021-12-10 06:17:40|328.21|324.11|328.33|324.23|328.36|324.26|328.18|324.08|18
1639117070000|2021-12-10 06:17:50|328.34|324.24|327.95|323.85|328.34|324.24|327.88|323.78|20
1639117080000|2021-12-10 06:18:00|327.98|323.88|327.82|323.72|327.99|323.89|327.8|323.7|13
1639117090000|2021-12-10 06:18:10|327.83|323.73|327.86|323.76|327.89|323.79|327.8|323.7|10
1639117100000|2021-12-10 06:18:20|327.89|323.79|327.97|323.87|327.97|323.87|327.84|323.74|7
1639117110000|2021-12-10 06:18:30|327.96|323.86|328.08|323.98|328.31|324.21|327.96|323.86|17
1639117120000|2021-12-10 06:18:40|328.12|324.02|327.87|323.77|328.14|324.04|327.82|323.72|17
1639117130000|2021-12-10 06:18:50|327.9|323.8|327.74|323.64|327.9|323.8|327.68|323.58|24
1639117140000|2021-12-10 06:19:00|327.68|323.58|327.73|323.63|327.8|323.7|327.68|323.58|14
1639117150000|2021-12-10 06:19:10|327.69|323.59|327.72|323.62|327.73|323.63|327.61|323.51|20
1639117160000|2021-12-10 06:19:20|327.7|323.6|327.72|323.62|327.79|323.69|327.64|323.54|21
1639117170000|2021-12-10 06:19:30|327.73|323.63|327.86|323.76|327.86|323.76|327.73|323.63|12
1639117180000|2021-12-10 06:19:40|327.87|323.77|327.84|323.74|327.87|323.77|327.75|323.65|17
1639117190000|2021-12-10 06:19:50|327.86|323.76|327.86|323.76|327.88|323.78|327.81|323.71|7
1639117200000|2021-12-10 06:20:00|327.8|323.7|327.8|323.7|327.84|323.74|327.8|323.7|7
1639117210000|2021-12-10 06:20:10|327.85|323.75|328.4|324.3|328.42|324.32|327.85|323.75|20
1639117220000|2021-12-10 06:20:20|328.39|324.29|328.17|324.07|328.43|324.33|328.17|324.07|26
1639117230000|2021-12-10 06:20:30|328.16|324.06|327.79|323.69|328.16|324.06|327.78|323.68|26
1639117240000|2021-12-10 06:20:40|327.78|323.68|327.83|323.73|327.92|323.82|327.78|323.68|15
1639117250000|2021-12-10 06:20:50|327.82|323.72|327.85|323.75|327.89|323.79|327.75|323.65|15
1639117260000|2021-12-10 06:21:00|327.86|323.76|327.52|323.42|327.86|323.76|327.52|323.42|19
1639117270000|2021-12-10 06:21:10|327.5|323.4|327.29|323.19|327.5|323.4|327.25|323.15|26
1639117280000|2021-12-10 06:21:20|327.28|323.18|327.47|323.37|327.47|323.37|327.28|323.18|17
1639117290000|2021-12-10 06:21:30|327.48|323.38|327.46|323.36|327.5|323.4|327.46|323.36|9
1639117300000|2021-12-10 06:21:40|327.44|323.34|327.42|323.32|327.53|323.43|327.42|323.32|17
1639117310000|2021-12-10 06:21:50|327.43|323.33|327.83|323.73|327.83|323.73|327.43|323.33|21
1639117320000|2021-12-10 06:22:00|327.8|323.7|327.68|323.58|327.88|323.78|327.67|323.57|15
1639117330000|2021-12-10 06:22:10|327.69|323.59|327.69|323.59|327.72|323.62|327.62|323.52|16
1639117340000|2021-12-10 06:22:20|327.66|323.56|327.66|323.56|327.77|323.67|327.66|323.56|11
1639117350000|2021-12-10 06:22:30|327.69|323.59|327.7|323.6|327.74|323.64|327.66|323.56|10
1639117360000|2021-12-10 06:22:40|327.72|323.62|327.69|323.59|327.72|323.62|327.66|323.56|9
1639117370000|2021-12-10 06:22:50|327.72|323.62|327.77|323.67|327.77|323.67|327.72|323.62|8
1639117380000|2021-12-10 06:23:00|327.79|323.69|327.68|323.58|327.79|323.69|327.62|323.52|15
1639117390000|2021-12-10 06:23:10|327.69|323.59|327.45|323.35|327.69|323.59|327.44|323.34|14
1639117400000|2021-12-10 06:23:20|327.44|323.34|327.39|323.29|327.46|323.36|327.37|323.27|15
1639117410000|2021-12-10 06:23:30|327.36|323.26|327.27|323.17|327.36|323.26|327.25|323.15|17
1639117420000|2021-12-10 06:23:40|327.26|323.16|327.22|323.12|327.27|323.17|327.12|323.02|13
1639117430000|2021-12-10 06:23:50|327.19|323.09|327.21|323.11|327.34|323.24|327.19|323.09|15
1639117440000|2021-12-10 06:24:00|327.22|323.12|327.13|323.03|327.22|323.12|327.06|322.96|10
1639117450000|2021-12-10 06:24:10|327.12|323.02|327.1|323|327.15|323.05|327.1|323|5
1639117460000|2021-12-10 06:24:20|327.12|323.02|327.04|322.94|327.12|323.02|326.99|322.89|7
1639117470000|2021-12-10 06:24:30|327.03|322.93|326.7|322.6|327.09|322.99|326.7|322.6|18
1639117480000|2021-12-10 06:24:40|326.69|322.59|326.59|322.49|326.69|322.59|326.55|322.45|20
1639117490000|2021-12-10 06:24:50|326.6|322.5|326.65|322.55|326.65|322.55|326.59|322.49|12
1639117500000|2021-12-10 06:25:00|326.61|322.51|326.62|322.52|326.65|322.55|326.61|322.51|13
1639117510000|2021-12-10 06:25:10|326.58|322.48|326.78|322.68|326.84|322.74|326.57|322.47|19
1639117520000|2021-12-10 06:25:20|326.81|322.71|326.76|322.66|326.86|322.76|326.74|322.64|13
1639117530000|2021-12-10 06:25:30|326.82|322.72|326.73|322.63|326.82|322.72|326.72|322.62|14
1639117540000|2021-12-10 06:25:40|326.75|322.65|326.56|322.46|326.77|322.67|326.52|322.42|20
1639117550000|2021-12-10 06:25:50|326.55|322.45|326.49|322.39|326.58|322.48|326.42|322.32|13
1639117560000|2021-12-10 06:26:00|326.48|322.38|326.48|322.38|326.52|322.42|326.39|322.29|10
1639117570000|2021-12-10 06:26:10|326.44|322.34|326.48|322.38|326.48|322.38|326.38|322.28|9
1639117580000|2021-12-10 06:26:20|326.37|322.27|326.39|322.29|326.52|322.42|326.36|322.26|15
1639117590000|2021-12-10 06:26:30|326.33|322.23|326.18|322.08|326.35|322.25|326.17|322.07|15
1639117600000|2021-12-10 06:26:40|326.12|322.02|326.33|322.23|326.33|322.23|326.12|322.02|19
1639117610000|2021-12-10 06:26:50|326.34|322.24|326.26|322.16|326.34|322.24|326.23|322.13|19
1639117620000|2021-12-10 06:27:00|326.25|322.15|326.42|322.32|326.42|322.32|326.25|322.15|24
1639117630000|2021-12-10 06:27:10|326.41|322.31|326.34|322.24|326.45|322.35|326.34|322.24|21
1639117640000|2021-12-10 06:27:20|326.31|322.21|326.26|322.16|326.31|322.21|326.26|322.16|12
1639117650000|2021-12-10 06:27:30|326.25|322.15|326.16|322.06|326.28|322.18|326.16|322.06|16
1639117660000|2021-12-10 06:27:40|326.15|322.05|326.08|321.98|326.15|322.05|325.81|321.71|20
1639117670000|2021-12-10 06:27:50|326.09|321.99|326.07|321.97|326.19|322.09|326.07|321.97|18
1639117680000|2021-12-10 06:28:00|326.06|321.96|326|321.9|326.1|322|325.95|321.85|21
1639117690000|2021-12-10 06:28:10|325.99|321.89|326.05|321.95|326.1|322|325.98|321.88|20
1639117700000|2021-12-10 06:28:20|326|321.9|326.06|321.96|326.09|321.99|326|321.9|9
1639117710000|2021-12-10 06:28:30|326.09|321.99|326.1|322|326.17|322.07|326.09|321.99|17
1639117720000|2021-12-10 06:28:40|326.16|322.06|326.07|321.97|326.18|322.08|326.04|321.94|10
1639117730000|2021-12-10 06:28:50|326.04|321.94|326.07|321.97|326.1|322|326.03|321.93|11
1639117740000|2021-12-10 06:29:00|326|321.9|325.67|321.57|326|321.9|325.62|321.52|15
1639117750000|2021-12-10 06:29:10|325.72|321.62|325.69|321.59|325.79|321.69|325.67|321.57|18
1639117760000|2021-12-10 06:29:20|325.68|321.58|325.71|321.61|325.73|321.63|325.68|321.58|8
1639117770000|2021-12-10 06:29:30|325.72|321.62|325.64|321.54|325.74|321.64|325.64|321.54|8
1639117780000|2021-12-10 06:29:40|325.66|321.56|325.65|321.55|325.66|321.56|325.62|321.52|7
1639117790000|2021-12-10 06:29:50|325.7|321.6|325.54|321.44|325.7|321.6|325.48|321.38|18
1639117800000|2021-12-10 06:30:00|325.55|321.45|325.24|321.14|325.57|321.47|324.97|320.87|21
1639117810000|2021-12-10 06:30:10|325.23|321.13|325.24|321.14|325.27|321.17|325.15|321.05|18
1639117820000|2021-12-10 06:30:20|325.27|321.17|324.81|320.71|325.27|321.17|324.81|320.71|17
1639117830000|2021-12-10 06:30:30|324.85|320.75|324.77|320.67|324.95|320.85|324.68|320.58|20
1639117840000|2021-12-10 06:30:40|324.79|320.69|324.85|320.75|324.85|320.75|324.59|320.49|20
1639117850000|2021-12-10 06:30:50|324.73|320.63|324.51|320.41|324.84|320.74|324.46|320.36|23
1639117860000|2021-12-10 06:31:00|324.55|320.45|324.34|320.24|324.55|320.45|324.22|320.12|23
1639117870000|2021-12-10 06:31:10|324.35|320.25|324.25|320.15|324.35|320.25|324.23|320.13|23
1639117880000|2021-12-10 06:31:20|324.26|320.16|324.37|320.27|324.48|320.38|324.26|320.16|19
1639117890000|2021-12-10 06:31:30|324.39|320.29|324.33|320.23|324.42|320.32|324.3|320.2|19
1639117900000|2021-12-10 06:31:40|324.35|320.25|324.6|320.5|324.6|320.5|324.31|320.21|16
1639117910000|2021-12-10 06:31:50|324.63|320.53|324.81|320.71|324.81|320.71|324.58|320.48|24
1639117920000|2021-12-10 06:32:00|324.82|320.72|325.14|321.04|325.26|321.16|324.81|320.71|24
1639117930000|2021-12-10 06:32:10|325.15|321.05|324.93|320.83|325.17|321.07|324.91|320.81|22
1639117940000|2021-12-10 06:32:20|324.99|320.89|325.19|321.09|325.19|321.09|324.96|320.86|24
1639117950000|2021-12-10 06:32:30|325.2|321.1|325.16|321.06|325.24|321.14|325.13|321.03|9
1639117960000|2021-12-10 06:32:40|325.21|321.11|325.18|321.08|325.25|321.15|325.17|321.07|12
1639117970000|2021-12-10 06:32:50|325.19|321.09|325.4|321.3|325.47|321.37|325.19|321.09|19
1639117980000|2021-12-10 06:33:00|325.39|321.29|325.56|321.46|325.56|321.46|325.38|321.28|18
1639117990000|2021-12-10 06:33:10|325.57|321.47|325.3|321.2|325.6|321.5|325.23|321.13|15
1639118000000|2021-12-10 06:33:20|325.35|321.25|325.56|321.46|325.56|321.46|325.3|321.2|20
1639118010000|2021-12-10 06:33:30|325.59|321.49|325.51|321.41|325.59|321.49|325.48|321.38|15
1639118020000|2021-12-10 06:33:40|325.5|321.4|325.78|321.68|325.84|321.74|325.5|321.4|23
1639118030000|2021-12-10 06:33:50|325.77|321.67|326.04|321.94|326.13|322.03|325.76|321.66|19
1639118040000|2021-12-10 06:34:00|326.05|321.95|326.04|321.94|326.25|322.15|326.04|321.94|24
1639118050000|2021-12-10 06:34:10|326.05|321.95|325.69|321.59|326.05|321.95|325.69|321.59|27
1639118060000|2021-12-10 06:34:20|325.68|321.58|325.65|321.55|325.68|321.58|325.57|321.47|17
1639118070000|2021-12-10 06:34:30|325.61|321.51|325.67|321.57|325.69|321.59|325.56|321.46|17
1639118080000|2021-12-10 06:34:40|325.69|321.59|325.92|321.82|325.92|321.82|325.59|321.49|17
1639118090000|2021-12-10 06:34:50|325.9|321.8|326.01|321.91|326.02|321.92|325.9|321.8|8
1639118100000|2021-12-10 06:35:00|326.02|321.92|326.2|322.1|326.24|322.14|325.98|321.88|14
1639118110000|2021-12-10 06:35:10|326.22|322.12|326.05|321.95|326.26|322.16|326.05|321.95|16
1639118120000|2021-12-10 06:35:20|326.04|321.94|326.04|321.94|326.09|321.99|326.03|321.93|10
1639118130000|2021-12-10 06:35:30|326.03|321.93|326.01|321.91|326.06|321.96|325.98|321.88|17
1639118140000|2021-12-10 06:35:40|326.04|321.94|325.64|321.54|326.05|321.95|325.64|321.54|22
1639118150000|2021-12-10 06:35:50|325.61|321.51|325.38|321.28|325.61|321.51|325.34|321.24|21
1639118160000|2021-12-10 06:36:00|325.37|321.27|325.38|321.28|325.44|321.34|325.37|321.27|19
1639118170000|2021-12-10 06:36:10|325.47|321.37|325.42|321.32|325.47|321.37|325.36|321.26|18
1639118180000|2021-12-10 06:36:20|325.41|321.31|325.47|321.37|325.53|321.43|325.37|321.27|25
1639118190000|2021-12-10 06:36:30|325.5|321.4|325.87|321.77|325.87|321.77|325.47|321.37|19
1639118200000|2021-12-10 06:36:40|325.88|321.78|325.79|321.69|325.96|321.86|325.79|321.69|19
1639118210000|2021-12-10 06:36:50|325.81|321.71|325.88|321.78|325.88|321.78|325.66|321.56|23
1639118220000|2021-12-10 06:37:00|325.9|321.8|325.87|321.77|325.9|321.8|325.86|321.76|9
1639118230000|2021-12-10 06:37:10|325.86|321.76|325.91|321.81|325.91|321.81|325.86|321.76|4
1639118240000|2021-12-10 06:37:20|325.94|321.84|325.89|321.79|325.99|321.89|325.89|321.79|10
1639118250000|2021-12-10 06:37:30|325.87|321.77|326.22|322.12|326.22|322.12|325.8|321.7|22
1639118260000|2021-12-10 06:37:40|326.21|322.11|326.35|322.25|326.36|322.26|326.21|322.11|23
1639118270000|2021-12-10 06:37:50|326.34|322.24|325.84|321.74|326.34|322.24|325.84|321.74|21
1639118280000|2021-12-10 06:38:00|325.81|321.71|325.58|321.48|325.81|321.71|325.55|321.45|22
1639118290000|2021-12-10 06:38:10|325.57|321.47|325.39|321.29|325.63|321.53|325.3|321.2|21
1639118300000|2021-12-10 06:38:20|325.38|321.28|325.07|320.97|325.38|321.28|325.07|320.97|24
1639118310000|2021-12-10 06:38:30|325.1|321|325.1|321|325.18|321.08|325.02|320.92|19
1639118320000|2021-12-10 06:38:40|325.11|321.01|325.13|321.03|325.17|321.07|325.06|320.96|18
1639118330000|2021-12-10 06:38:50|325.11|321.01|324.95|320.85|325.16|321.06|324.72|320.62|24
1639118340000|2021-12-10 06:39:00|324.98|320.88|325.18|321.08|325.18|321.08|324.97|320.87|12
1639118350000|2021-12-10 06:39:10|325.17|321.07|325.33|321.23|325.33|321.23|325.12|321.02|20
1639118360000|2021-12-10 06:39:20|325.38|321.28|325.3|321.2|325.38|321.28|325.3|321.2|10
1639118370000|2021-12-10 06:39:30|325.29|321.19|325.22|321.12|325.32|321.22|325.22|321.12|11
1639118380000|2021-12-10 06:39:40|325.21|321.11|325.1|321|325.21|321.11|325|320.9|10
1639118390000|2021-12-10 06:39:50|325.13|321.03|325.15|321.05|325.19|321.09|325.09|320.99|9
1639118400000|2021-12-10 06:40:00|325.18|321.08|325.07|320.97|325.22|321.12|325.06|320.96|18
1639118410000|2021-12-10 06:40:10|325.12|321.02|325.1|321|325.17|321.07|324.92|320.82|13
1639118420000|2021-12-10 06:40:20|325.11|321.01|324.75|320.65|325.18|321.08|324.75|320.65|17
1639118430000|2021-12-10 06:40:30|324.71|320.61|324.96|320.86|324.96|320.86|324.71|320.61|24
1639118440000|2021-12-10 06:40:40|325|320.9|325.07|320.97|325.07|320.97|325|320.9|16
1639118450000|2021-12-10 06:40:50|325.08|320.98|325.06|320.96|325.09|320.99|324.99|320.89|15
1639118460000|2021-12-10 06:41:00|325.05|320.95|325.12|321.02|325.13|321.03|325.01|320.91|22
1639118470000|2021-12-10 06:41:10|325.14|321.04|325.07|320.97|325.14|321.04|325.01|320.91|22
1639118480000|2021-12-10 06:41:20|325.1|321|325.09|320.99|325.19|321.09|325.04|320.94|13
1639118490000|2021-12-10 06:41:30|325.1|321|325.34|321.24|325.34|321.24|325.1|321|15
1639118500000|2021-12-10 06:41:40|325.33|321.23|325.33|321.23|325.34|321.24|325.23|321.13|14
1639118510000|2021-12-10 06:41:50|325.36|321.26|325.63|321.53|325.64|321.54|325.32|321.22|26
1639118520000|2021-12-10 06:42:00|325.65|321.55|325.48|321.38|325.65|321.55|325.48|321.38|14
1639118530000|2021-12-10 06:42:10|325.43|321.33|325.55|321.45|325.58|321.48|325.41|321.31|15
1639118540000|2021-12-10 06:42:20|325.54|321.44|325.61|321.51|325.62|321.52|325.54|321.44|9
1639118550000|2021-12-10 06:42:30|325.63|321.53|325.74|321.64|325.74|321.64|325.61|321.51|9
1639118560000|2021-12-10 06:42:40|325.75|321.65|325.74|321.64|325.75|321.65|325.68|321.58|8
1639118570000|2021-12-10 06:42:50|325.8|321.7|325.71|321.61|325.8|321.7|325.71|321.61|10
1639118580000|2021-12-10 06:43:00|325.72|321.62|326.19|322.09|326.23|322.13|325.7|321.6|22
1639118590000|2021-12-10 06:43:10|326.2|322.1|326.25|322.15|326.26|322.16|326.19|322.09|11
1639118600000|2021-12-10 06:43:20|326.26|322.16|326.25|322.15|326.27|322.17|326.2|322.1|13
1639118610000|2021-12-10 06:43:30|326.31|322.21|326.27|322.17|326.31|322.21|326.23|322.13|10
1639118620000|2021-12-10 06:43:40|326.28|322.18|326.49|322.39|326.54|322.44|326.28|322.18|15
1639118630000|2021-12-10 06:43:50|326.51|322.41|326.45|322.35|326.58|322.48|326.43|322.33|13
1639118640000|2021-12-10 06:44:00|326.46|322.36|326.38|322.28|326.54|322.44|326.38|322.28|12
1639118650000|2021-12-10 06:44:10|326.37|322.27|326.37|322.27|326.41|322.31|326.35|322.25|12
1639118660000|2021-12-10 06:44:20|326.38|322.28|326.38|322.28|326.38|322.28|326.31|322.21|11
1639118670000|2021-12-10 06:44:30|326.39|322.29|326.38|322.28|326.41|322.31|326.35|322.25|10
1639118680000|2021-12-10 06:44:40|326.34|322.24|326.37|322.27|326.4|322.3|326.33|322.23|10
1639118690000|2021-12-10 06:44:50|326.39|322.29|326.43|322.33|326.43|322.33|326.35|322.25|6
1639118700000|2021-12-10 06:45:00|326.44|322.34|326.57|322.47|326.57|322.47|326.44|322.34|13
1639118710000|2021-12-10 06:45:10|326.59|322.49|326.64|322.54|326.68|322.58|326.59|322.49|12
1639118720000|2021-12-10 06:45:20|326.66|322.56|326.75|322.65|326.78|322.68|326.62|322.52|18
1639118730000|2021-12-10 06:45:30|326.76|322.66|327.07|322.97|327.09|322.99|326.76|322.66|17
1639118740000|2021-12-10 06:45:40|327.06|322.96|327.11|323.01|327.15|323.05|327.06|322.96|9
1639118750000|2021-12-10 06:45:50|327.1|323|327.21|323.11|327.24|323.14|327.04|322.94|14
1639118760000|2021-12-10 06:46:00|327.2|323.1|327.19|323.09|327.27|323.17|327.19|323.09|10
1639118770000|2021-12-10 06:46:10|327.18|323.08|327.21|323.11|327.21|323.11|327.15|323.05|9
1639118780000|2021-12-10 06:46:20|327.19|323.09|327.31|323.21|327.31|323.21|327.19|323.09|12
1639118790000|2021-12-10 06:46:30|327.34|323.24|327.32|323.22|327.34|323.24|327.31|323.21|13
1639118800000|2021-12-10 06:46:40|327.31|323.21|327.34|323.24|327.37|323.27|327.28|323.18|18
1639118810000|2021-12-10 06:46:50|327.33|323.23|327.22|323.12|327.35|323.25|327.22|323.12|13
1639118820000|2021-12-10 06:47:00|327.2|323.1|327.24|323.14|327.24|323.14|327.19|323.09|4
1639118830000|2021-12-10 06:47:10|327.26|323.16|327.26|323.16|327.39|323.29|327.24|323.14|21
1639118840000|2021-12-10 06:47:20|327.17|323.07|326.89|322.79|327.17|323.07|326.89|322.79|8
1639118850000|2021-12-10 06:47:30|326.9|322.8|326.54|322.44|326.9|322.8|326.54|322.44|16
1639118860000|2021-12-10 06:47:40|326.56|322.46|326.54|322.44|326.62|322.52|326.54|322.44|15
1639118870000|2021-12-10 06:47:50|326.53|322.43|326.7|322.6|326.7|322.6|326.52|322.42|14
1639118880000|2021-12-10 06:48:00|326.72|322.62|326.49|322.39|326.74|322.64|326.49|322.39|18
1639118890000|2021-12-10 06:48:10|326.47|322.37|326.29|322.19|326.47|322.37|326.24|322.14|18
1639118900000|2021-12-10 06:48:20|326.25|322.15|326.37|322.27|326.39|322.29|326.24|322.14|13
1639118910000|2021-12-10 06:48:30|326.4|322.3|326.36|322.26|326.4|322.3|326.36|322.26|8
1639118920000|2021-12-10 06:48:40|326.38|322.28|326.47|322.37|326.47|322.37|326.33|322.23|12
1639118930000|2021-12-10 06:48:50|326.5|322.4|326.74|322.64|326.74|322.64|326.5|322.4|16
1639118940000|2021-12-10 06:49:00|326.75|322.65|326.65|322.55|326.76|322.66|326.61|322.51|18
1639118950000|2021-12-10 06:49:10|326.66|322.56|326.57|322.47|326.66|322.56|326.57|322.47|17
1639118960000|2021-12-10 06:49:20|326.55|322.45|326.43|322.33|326.61|322.51|326.43|322.33|19
1639118970000|2021-12-10 06:49:30|326.42|322.32|326.4|322.3|326.47|322.37|326.38|322.28|11
1639118980000|2021-12-10 06:49:40|326.45|322.35|326.43|322.33|326.47|322.37|326.42|322.32|15
1639118990000|2021-12-10 06:49:50|326.46|322.36|326.37|322.27|326.46|322.36|326.37|322.27|16
1639119000000|2021-12-10 06:50:00|326.36|322.26|326.32|322.22|326.37|322.27|326.3|322.2|12
1639119010000|2021-12-10 06:50:10|326.33|322.23|326.37|322.27|326.39|322.29|326.31|322.21|10
1639119020000|2021-12-10 06:50:20|326.36|322.26|326.42|322.32|326.42|322.32|326.29|322.19|13
1639119030000|2021-12-10 06:50:30|326.4|322.3|326.34|322.24|326.41|322.31|326.33|322.23|16
1639119040000|2021-12-10 06:50:40|326.31|322.21|326.33|322.23|326.34|322.24|326.31|322.21|10
1639119050000|2021-12-10 06:50:50|326.34|322.24|326.34|322.24|326.34|322.24|326.33|322.23|3
1639119060000|2021-12-10 06:51:00|326.33|322.23|326.14|322.04|326.37|322.27|326.13|322.03|20
1639119070000|2021-12-10 06:51:10|326.15|322.05|326.13|322.03|326.21|322.11|326.1|322|18
1639119080000|2021-12-10 06:51:20|326.12|322.02|325.8|321.7|326.12|322.02|325.8|321.7|16
1639119090000|2021-12-10 06:51:30|325.79|321.69|325.55|321.45|325.79|321.69|325.55|321.45|26
1639119100000|2021-12-10 06:51:40|325.56|321.46|325.61|321.51|325.63|321.53|325.47|321.37|28
1639119110000|2021-12-10 06:51:50|325.65|321.55|325.64|321.54|325.69|321.59|325.63|321.53|15
1639119120000|2021-12-10 06:52:00|325.65|321.55|325.64|321.54|325.67|321.57|325.63|321.53|16
1639119130000|2021-12-10 06:52:10|325.65|321.55|325.67|321.57|325.69|321.59|325.64|321.54|13
1639119140000|2021-12-10 06:52:20|325.66|321.56|325.72|321.62|325.76|321.66|325.63|321.53|12
1639119150000|2021-12-10 06:52:30|325.68|321.58|325.54|321.44|325.68|321.58|325.54|321.44|13
1639119160000|2021-12-10 06:52:40|325.56|321.46|325.5|321.4|325.56|321.46|325.46|321.36|13
1639119170000|2021-12-10 06:52:50|325.49|321.39|325.3|321.2|325.5|321.4|325.3|321.2|17
1639119180000|2021-12-10 06:53:00|325.32|321.22|325.33|321.23|325.41|321.31|325.27|321.17|14
1639119190000|2021-12-10 06:53:10|325.37|321.27|325.31|321.21|325.37|321.27|325.29|321.19|5
1639119200000|2021-12-10 06:53:20|325.32|321.22|325.31|321.21|325.32|321.22|325.24|321.14|19
1639119210000|2021-12-10 06:53:30|325.36|321.26|325.34|321.24|325.37|321.27|325.24|321.14|14
1639119220000|2021-12-10 06:53:40|325.33|321.23|325.33|321.23|325.33|321.23|325.33|321.23|1
1639119230000|2021-12-10 06:53:50|325.32|321.22|325.31|321.21|325.32|321.22|325.31|321.21|2
1639119240000|2021-12-10 06:54:00|325.34|321.24|325.32|321.22|325.34|321.24|325.2|321.1|13
1639119250000|2021-12-10 06:54:10|325.33|321.23|325.08|320.98|325.33|321.23|325.08|320.98|12
1639119260000|2021-12-10 06:54:20|325.09|320.99|325.06|320.96|325.09|320.99|324.99|320.89|12
1639119270000|2021-12-10 06:54:30|325.11|321.01|325.09|320.99|325.11|321.01|325.04|320.94|3
1639119280000|2021-12-10 06:54:40|325.1|321|325.05|320.95|325.1|321|325.01|320.91|7
1639119290000|2021-12-10 06:54:50|325.06|320.96|325.23|321.13|325.26|321.16|325.06|320.96|11
1639119300000|2021-12-10 06:55:00|325.2|321.1|325.36|321.26|325.4|321.3|325.2|321.1|11
1639119310000|2021-12-10 06:55:10|325.37|321.27|325.35|321.25|325.39|321.29|325.34|321.24|13
1639119320000|2021-12-10 06:55:20|325.34|321.24|325.3|321.2|325.41|321.31|325.3|321.2|9
1639119330000|2021-12-10 06:55:30|325.26|321.16|325.29|321.19|325.3|321.2|325.12|321.02|16
1639119340000|2021-12-10 06:55:40|325.24|321.14|324.83|320.73|325.28|321.18|324.83|320.73|18
1639119350000|2021-12-10 06:55:50|324.82|320.72|324.05|319.95|324.82|320.72|324.05|319.95|27
1639119360000|2021-12-10 06:56:00|324.03|319.93|324.3|320.2|324.87|320.77|324.03|319.93|37
1639119370000|2021-12-10 06:56:10|324.27|320.17|324.35|320.25|324.5|320.4|324.24|320.14|21
1639119380000|2021-12-10 06:56:20|324.34|320.24|323.11|319.01|324.34|320.24|323.11|319.01|15
1639119390000|2021-12-10 06:56:30|322.88|318.78|322.05|317.95|322.88|318.78|320.52|316.42|35
1639119400000|2021-12-10 06:56:40|321.99|317.89|322.38|318.28|322.49|318.39|320.96|316.86|39
1639119410000|2021-12-10 06:56:50|322.2|318.1|321.53|317.43|322.32|318.22|321.4|317.3|26
1639119420000|2021-12-10 06:57:00|321.55|317.45|321.47|317.37|321.81|317.71|321.39|317.29|27
1639119430000|2021-12-10 06:57:10|321.49|317.39|319.86|315.76|321.49|317.39|319.31|315.21|38
1639119440000|2021-12-10 06:57:20|320.06|315.96|319.65|315.55|320.16|316.06|319.22|315.12|31
1639119450000|2021-12-10 06:57:30|319.68|315.58|320.45|316.35|320.45|316.35|319.68|315.58|31
1639119460000|2021-12-10 06:57:40|320.46|316.36|320.62|316.52|320.71|316.61|320.28|316.18|33
1639119470000|2021-12-10 06:57:50|320.67|316.57|320.77|316.67|320.85|316.75|320.48|316.38|26
1639119480000|2021-12-10 06:58:00|320.72|316.62|320.5|316.4|320.87|316.77|320.45|316.35|24
1639119490000|2021-12-10 06:58:10|320.42|316.32|320.32|316.22|320.47|316.37|319.9|315.8|32
1639119500000|2021-12-10 06:58:20|320.33|316.23|319.91|315.81|320.41|316.31|319.8|315.7|30
1639119510000|2021-12-10 06:58:30|319.95|315.85|319.56|315.46|319.95|315.85|319.45|315.35|29
1639119520000|2021-12-10 06:58:40|319.58|315.48|320.2|316.1|320.3|316.2|319.58|315.48|24
1639119530000|2021-12-10 06:58:50|320.21|316.11|321.23|317.13|321.23|317.13|320.18|316.08|24
1639119540000|2021-12-10 06:59:00|321.24|317.14|320.34|316.24|321.24|317.14|320.34|316.24|22
1639119550000|2021-12-10 06:59:10|320.49|316.39|319.94|315.84|320.49|316.39|319.91|315.81|31
1639119560000|2021-12-10 06:59:20|319.93|315.83|319.99|315.89|320.52|316.42|319.92|315.82|30
1639119570000|2021-12-10 06:59:30|320.03|315.93|320.19|316.09|320.31|316.21|320.03|315.93|28
1639119580000|2021-12-10 06:59:40|320.18|316.08|319.82|315.72|320.25|316.15|319.82|315.72|24
1639119590000|2021-12-10 06:59:50|319.8|315.7|319.87|315.77|320.11|316.01|319.8|315.7|25
1639119600000|2021-12-10 07:00:00|319.8|315.7|319.34|315.24|319.8|315.7|319.13|315.03|30
1639119610000|2021-12-10 07:00:10|319.32|315.22|320.39|316.29|320.41|316.31|319.32|315.22|34
1639119620000|2021-12-10 07:00:20|320.31|316.21|320.41|316.31|320.49|316.39|320.26|316.16|25
1639119630000|2021-12-10 07:00:30|320.35|316.25|320.02|315.92|320.36|316.26|319.75|315.65|32
1639119640000|2021-12-10 07:00:40|320.03|315.93|319.86|315.76|320.03|315.93|319.58|315.48|32
1639119650000|2021-12-10 07:00:50|319.84|315.74|320.1|316|320.16|316.06|319.76|315.66|26
1639119660000|2021-12-10 07:01:00|320.11|316.01|320.51|316.41|320.55|316.45|320.11|316.01|27
1639119670000|2021-12-10 07:01:10|320.53|316.43|320.49|316.39|320.68|316.58|320.48|316.38|18
1639119680000|2021-12-10 07:01:20|320.48|316.38|319.68|315.58|320.49|316.39|319.68|315.58|34
1639119690000|2021-12-10 07:01:30|319.67|315.57|319.8|315.7|319.85|315.75|319.49|315.39|27
1639119700000|2021-12-10 07:01:40|319.81|315.71|319.55|315.45|319.91|315.81|319.55|315.45|23
1639119710000|2021-12-10 07:01:50|319.58|315.48|319.48|315.38|319.63|315.53|319.48|315.38|21
1639119720000|2021-12-10 07:02:00|319.49|315.39|319.63|315.53|319.63|315.53|319.44|315.34|24
1639119730000|2021-12-10 07:02:10|319.54|315.44|319.75|315.65|319.75|315.65|319.53|315.43|30
1639119740000|2021-12-10 07:02:20|319.76|315.66|319.65|315.55|319.91|315.81|319.52|315.42|19
1639119750000|2021-12-10 07:02:30|319.68|315.58|319.61|315.51|319.68|315.58|319.55|315.45|19
1639119760000|2021-12-10 07:02:40|319.6|315.5|319.52|315.42|319.72|315.62|319.47|315.37|26
1639119770000|2021-12-10 07:02:50|319.56|315.46|319.29|315.19|319.56|315.46|319.24|315.14|19
1639119780000|2021-12-10 07:03:00|319.17|315.07|319.11|315.01|319.35|315.25|318.93|314.83|32
1639119790000|2021-12-10 07:03:10|319.19|315.09|318.96|314.86|319.19|315.09|318.91|314.81|26
1639119800000|2021-12-10 07:03:20|318.93|314.83|318.21|314.11|318.93|314.83|318.1|314|33
1639119810000|2021-12-10 07:03:30|318.25|314.15|317.78|313.68|318.38|314.28|317.7|313.6|34
1639119820000|2021-12-10 07:03:40|317.79|313.69|317.88|313.78|318.2|314.1|317.36|313.26|34
1639119830000|2021-12-10 07:03:50|317.81|313.71|318.81|314.71|318.92|314.82|317.81|313.71|31
1639119840000|2021-12-10 07:04:00|318.72|314.62|319.54|315.44|319.73|315.63|318.72|314.62|28
1639119850000|2021-12-10 07:04:10|319.5|315.4|319.25|315.15|319.5|315.4|318.99|314.89|28
1639119860000|2021-12-10 07:04:20|319.22|315.12|319.19|315.09|319.34|315.24|319.13|315.03|22
1639119870000|2021-12-10 07:04:30|319.2|315.1|319.6|315.5|319.6|315.5|319.2|315.1|24
1639119880000|2021-12-10 07:04:40|319.61|315.51|319.47|315.37|319.7|315.6|319.44|315.34|24
1639119890000|2021-12-10 07:04:50|319.46|315.36|319.51|315.41|319.57|315.47|319.33|315.23|27
1639119900000|2021-12-10 07:05:00|319.5|315.4|319.36|315.26|319.54|315.44|319.3|315.2|17
1639119910000|2021-12-10 07:05:10|319.39|315.29|319.58|315.48|319.67|315.57|319.34|315.24|31
1639119920000|2021-12-10 07:05:20|319.59|315.49|319.54|315.44|319.73|315.63|319.54|315.44|24
1639119930000|2021-12-10 07:05:30|319.55|315.45|319.62|315.52|319.63|315.53|319.53|315.43|26
1639119940000|2021-12-10 07:05:40|319.61|315.51|319.24|315.14|319.61|315.51|319.16|315.06|22
1639119950000|2021-12-10 07:05:50|319.25|315.15|319.34|315.24|319.36|315.26|319.21|315.11|18
1639119960000|2021-12-10 07:06:00|319.3|315.2|319.14|315.04|319.3|315.2|319.04|314.94|23
1639119970000|2021-12-10 07:06:10|319.07|314.97|318.35|314.25|319.07|314.97|318.28|314.18|31
1639119980000|2021-12-10 07:06:20|318.49|314.39|318.98|314.88|318.98|314.88|318.47|314.37|24
1639119990000|2021-12-10 07:06:30|318.96|314.86|318.88|314.78|319.27|315.17|318.88|314.78|26
1639120000000|2021-12-10 07:06:40|318.89|314.79|318.67|314.57|318.89|314.79|318.31|314.21|25
1639120010000|2021-12-10 07:06:50|318.65|314.55|318.44|314.34|318.74|314.64|318.44|314.34|24
1639120020000|2021-12-10 07:07:00|318.43|314.33|318.37|314.27|318.52|314.42|318.23|314.13|24
1639120030000|2021-12-10 07:07:10|318.32|314.22|318.43|314.33|318.52|314.42|318.29|314.19|27
1639120040000|2021-12-10 07:07:20|318.4|314.3|318.35|314.25|318.53|314.43|318.19|314.09|28
1639120050000|2021-12-10 07:07:30|318.28|314.18|318.64|314.54|318.64|314.54|318.28|314.18|22
1639120060000|2021-12-10 07:07:40|318.58|314.48|318.6|314.5|318.61|314.51|318.52|314.42|17
1639120070000|2021-12-10 07:07:50|318.52|314.42|318.55|314.45|318.78|314.68|318.48|314.38|21
1639120080000|2021-12-10 07:08:00|318.51|314.41|318.58|314.48|318.62|314.52|318.49|314.39|20
1639120090000|2021-12-10 07:08:10|318.57|314.47|318.6|314.5|318.63|314.53|318.4|314.3|19
1639120100000|2021-12-10 07:08:20|318.58|314.48|318.84|314.74|318.91|314.81|318.51|314.41|23
1639120110000|2021-12-10 07:08:30|318.87|314.77|318.53|314.43|318.91|314.81|318.49|314.39|23
1639120120000|2021-12-10 07:08:40|318.5|314.4|318.48|314.38|318.57|314.47|318.48|314.38|10
1639120130000|2021-12-10 07:08:50|318.47|314.37|317.97|313.87|318.51|314.41|317.97|313.87|27
1639120140000|2021-12-10 07:09:00|317.91|313.81|318.12|314.02|318.13|314.03|317.84|313.74|25
1639120150000|2021-12-10 07:09:10|318.11|314.01|318.11|314.01|318.14|314.04|317.98|313.88|24
1639120160000|2021-12-10 07:09:20|318.1|314|317.73|313.63|318.1|314|317.66|313.56|24
1639120170000|2021-12-10 07:09:30|317.67|313.57|318.45|314.35|318.45|314.35|317.67|313.57|28
1639120180000|2021-12-10 07:09:40|318.46|314.36|318.59|314.49|318.59|314.49|318.29|314.19|28
1639120190000|2021-12-10 07:09:50|318.52|314.42|318.52|314.42|318.59|314.49|318.4|314.3|30
1639120200000|2021-12-10 07:10:00|318.53|314.43|318.72|314.62|318.82|314.72|318.48|314.38|28
1639120210000|2021-12-10 07:10:10|318.69|314.59|319.09|314.99|319.09|314.99|318.45|314.35|26
1639120220000|2021-12-10 07:10:20|319.18|315.08|318.59|314.49|319.18|315.08|318.57|314.47|29
1639120230000|2021-12-10 07:10:30|318.62|314.52|318.54|314.44|318.64|314.54|318.52|314.42|27
1639120240000|2021-12-10 07:10:40|318.57|314.47|318.53|314.43|318.58|314.48|318.4|314.3|17
1639120250000|2021-12-10 07:10:50|318.52|314.42|318.74|314.64|318.84|314.74|318.52|314.42|23
1639120260000|2021-12-10 07:11:00|318.75|314.65|318.67|314.57|318.8|314.7|318.58|314.48|27
1639120270000|2021-12-10 07:11:10|318.66|314.56|318.69|314.59|318.69|314.59|318.51|314.41|26
1639120280000|2021-12-10 07:11:20|318.82|314.72|318.67|314.57|318.84|314.74|318.65|314.55|27
1639120290000|2021-12-10 07:11:30|318.72|314.62|318.95|314.85|318.95|314.85|318.63|314.53|28
1639120300000|2021-12-10 07:11:40|318.98|314.88|319.46|315.36|319.47|315.37|318.98|314.88|25
1639120310000|2021-12-10 07:11:50|319.36|315.26|319.42|315.32|319.47|315.37|319.31|315.21|17
1639120320000|2021-12-10 07:12:00|319.39|315.29|319.66|315.56|319.68|315.58|319.31|315.21|27
1639120330000|2021-12-10 07:12:10|319.62|315.52|319.62|315.52|319.68|315.58|319.54|315.44|25
1639120340000|2021-12-10 07:12:20|319.57|315.47|319.91|315.81|319.91|315.81|319.57|315.47|19
1639120350000|2021-12-10 07:12:30|319.82|315.72|319.41|315.31|319.91|315.81|319.41|315.31|26
1639120360000|2021-12-10 07:12:40|319.44|315.34|319.44|315.34|319.47|315.37|319.3|315.2|26
1639120370000|2021-12-10 07:12:50|319.43|315.33|319.51|315.41|319.61|315.51|319.41|315.31|15
1639120380000|2021-12-10 07:13:00|319.49|315.39|319.62|315.52|319.63|315.53|319.39|315.29|21
1639120390000|2021-12-10 07:13:10|319.6|315.5|319.66|315.56|319.66|315.56|319.54|315.44|17
1639120400000|2021-12-10 07:13:20|319.55|315.45|319.67|315.57|319.67|315.57|319.55|315.45|20
1639120410000|2021-12-10 07:13:30|319.72|315.62|319.74|315.64|319.88|315.78|319.63|315.53|18
1639120420000|2021-12-10 07:13:40|319.75|315.65|319.82|315.72|319.88|315.78|319.75|315.65|18
1639120430000|2021-12-10 07:13:50|319.83|315.73|319.76|315.66|319.85|315.75|319.7|315.6|19
1639120440000|2021-12-10 07:14:00|319.81|315.71|319.77|315.67|319.84|315.74|319.69|315.59|20
1639120450000|2021-12-10 07:14:10|319.76|315.66|319.26|315.16|319.79|315.69|319.26|315.16|30
1639120460000|2021-12-10 07:14:20|319.27|315.17|319.39|315.29|319.54|315.44|319.27|315.17|21
1639120470000|2021-12-10 07:14:30|319.32|315.22|319.3|315.2|319.38|315.28|319.21|315.11|22
1639120480000|2021-12-10 07:14:40|319.28|315.18|319.3|315.2|319.4|315.3|319.23|315.13|15
1639120490000|2021-12-10 07:14:50|319.28|315.18|319.44|315.34|319.48|315.38|319.25|315.15|20
1639120500000|2021-12-10 07:15:00|319.51|315.41|319.15|315.05|319.52|315.42|319.15|315.05|18
1639120510000|2021-12-10 07:15:10|319.02|314.92|318.83|314.73|319.02|314.92|318.8|314.7|21
1639120520000|2021-12-10 07:15:20|318.86|314.76|319.36|315.26|319.37|315.27|318.86|314.76|21
1639120530000|2021-12-10 07:15:30|319.37|315.27|319.24|315.14|319.37|315.27|319.02|314.92|20
1639120540000|2021-12-10 07:15:40|319.18|315.08|318.6|314.5|319.2|315.1|318.6|314.5|33
1639120550000|2021-12-10 07:15:50|318.59|314.49|318.43|314.33|318.66|314.56|318.42|314.32|19
1639120560000|2021-12-10 07:16:00|318.44|314.34|318.44|314.34|318.46|314.36|318.31|314.21|23
1639120570000|2021-12-10 07:16:10|318.43|314.33|318.4|314.3|318.53|314.43|318.39|314.29|21
1639120580000|2021-12-10 07:16:20|318.41|314.31|318.4|314.3|318.7|314.6|318.38|314.28|24
1639120590000|2021-12-10 07:16:30|318.47|314.37|318.49|314.39|318.64|314.54|318.42|314.32|24
1639120600000|2021-12-10 07:16:40|318.5|314.4|318.56|314.46|318.58|314.48|318.43|314.33|20
1639120610000|2021-12-10 07:16:50|318.57|314.47|318.61|314.51|318.69|314.59|318.55|314.45|13
1639120620000|2021-12-10 07:17:00|318.59|314.49|318.73|314.63|318.8|314.7|318.58|314.48|11
1639120630000|2021-12-10 07:17:10|318.75|314.65|318.74|314.64|318.75|314.65|318.61|314.51|17
1639120640000|2021-12-10 07:17:20|318.82|314.72|318.59|314.49|318.82|314.72|318.55|314.45|23
1639120650000|2021-12-10 07:17:30|318.61|314.51|318.91|314.81|318.91|314.81|318.57|314.47|19
1639120660000|2021-12-10 07:17:40|318.92|314.82|318.83|314.73|318.98|314.88|318.78|314.68|18
1639120670000|2021-12-10 07:17:50|318.77|314.67|318.81|314.71|318.9|314.8|318.77|314.67|17
1639120680000|2021-12-10 07:18:00|318.8|314.7|318.87|314.77|318.91|314.81|318.79|314.69|11
1639120690000|2021-12-10 07:18:10|318.79|314.69|318.97|314.87|318.98|314.88|318.79|314.69|13
1639120700000|2021-12-10 07:18:20|318.92|314.82|319.22|315.12|319.26|315.16|318.82|314.72|20
1639120710000|2021-12-10 07:18:30|319.29|315.19|318.92|314.82|319.36|315.26|318.92|314.82|24
1639120720000|2021-12-10 07:18:40|318.73|314.63|318.8|314.7|319.07|314.97|318.73|314.63|26
1639120730000|2021-12-10 07:18:50|318.79|314.69|318.57|314.47|318.82|314.72|318.57|314.47|17
1639120740000|2021-12-10 07:19:00|318.6|314.5|318.38|314.28|318.6|314.5|318.37|314.27|15
1639120750000|2021-12-10 07:19:10|318.36|314.26|318.31|314.21|318.4|314.3|318.27|314.17|22
1639120760000|2021-12-10 07:19:20|318.32|314.22|318.5|314.4|318.58|314.48|318.28|314.18|18
1639120770000|2021-12-10 07:19:30|318.47|314.37|318.42|314.32|318.5|314.4|318.35|314.25|27
1639120780000|2021-12-10 07:19:40|318.43|314.33|318.58|314.48|318.58|314.48|318.43|314.33|19
1639120790000|2021-12-10 07:19:50|318.56|314.46|318.54|314.44|318.6|314.5|318.48|314.38|21
1639120800000|2021-12-10 07:20:00|318.56|314.46|318.56|314.46|318.57|314.47|318.4|314.3|11
1639120810000|2021-12-10 07:20:10|318.54|314.44|318.68|314.58|318.69|314.59|318.54|314.44|17
1639120820000|2021-12-10 07:20:20|318.69|314.59|318.82|314.72|318.83|314.73|318.68|314.58|14
1639120830000|2021-12-10 07:20:30|318.81|314.71|318.83|314.73|318.88|314.78|318.77|314.67|11
1639120840000|2021-12-10 07:20:40|318.84|314.74|318.84|314.74|318.84|314.74|318.79|314.69|14
1639120850000|2021-12-10 07:20:50|318.83|314.73|318.84|314.74|318.85|314.75|318.82|314.72|7
1639120860000|2021-12-10 07:21:00|318.83|314.73|318.92|314.82|318.95|314.85|318.83|314.73|10
1639120870000|2021-12-10 07:21:10|318.93|314.83|318.88|314.78|318.96|314.86|318.83|314.73|14
1639120880000|2021-12-10 07:21:20|318.86|314.76|318.91|314.81|319|314.9|318.86|314.76|18
1639120890000|2021-12-10 07:21:30|318.83|314.73|318.79|314.69|318.9|314.8|318.76|314.66|19
1639120900000|2021-12-10 07:21:40|318.76|314.66|318.87|314.77|319|314.9|318.75|314.65|18
1639120910000|2021-12-10 07:21:50|318.88|314.78|318.79|314.69|318.96|314.86|318.78|314.68|17
1639120920000|2021-12-10 07:22:00|318.87|314.77|318.91|314.81|318.94|314.84|318.82|314.72|16
1639120930000|2021-12-10 07:22:10|318.9|314.8|319.27|315.17|319.27|315.17|318.87|314.77|15
1639120940000|2021-12-10 07:22:20|319.31|315.21|319.27|315.17|319.44|315.34|319.26|315.16|20
1639120950000|2021-12-10 07:22:30|319.3|315.2|319.05|314.95|319.32|315.22|319.05|314.95|20
1639120960000|2021-12-10 07:22:40|319|314.9|319.1|315|319.21|315.11|319|314.9|20
1639120970000|2021-12-10 07:22:50|319.09|314.99|319.26|315.16|319.26|315.16|319.09|314.99|17
1639120980000|2021-12-10 07:23:00|319.31|315.21|319.37|315.27|319.37|315.27|319.27|315.17|14
1639120990000|2021-12-10 07:23:10|319.3|315.2|319.22|315.12|319.32|315.22|319.22|315.12|17
1639121000000|2021-12-10 07:23:20|319.23|315.13|319.31|315.21|319.33|315.23|319.23|315.13|15
1639121010000|2021-12-10 07:23:30|319.32|315.22|319.28|315.18|319.32|315.22|319.27|315.17|14
1639121020000|2021-12-10 07:23:40|319.25|315.15|319.42|315.32|319.43|315.33|319.25|315.15|14
1639121030000|2021-12-10 07:23:50|319.41|315.31|319.51|315.41|319.51|315.41|319.41|315.31|8
1639121040000|2021-12-10 07:24:00|319.47|315.37|319.59|315.49|319.61|315.51|319.47|315.37|17
1639121050000|2021-12-10 07:24:10|319.58|315.48|319.84|315.74|319.84|315.74|319.58|315.48|20
1639121060000|2021-12-10 07:24:20|319.86|315.76|319.91|315.81|319.91|315.81|319.81|315.71|9
1639121070000|2021-12-10 07:24:30|320.02|315.92|320.01|315.91|320.02|315.92|319.89|315.79|15
1639121080000|2021-12-10 07:24:40|319.93|315.83|319.73|315.63|320.09|315.99|319.73|315.63|26
1639121090000|2021-12-10 07:24:50|319.72|315.62|319.64|315.54|319.72|315.62|319.53|315.43|25
1639121100000|2021-12-10 07:25:00|319.62|315.52|319.67|315.57|319.67|315.57|319.62|315.52|13
1639121110000|2021-12-10 07:25:10|319.69|315.59|319.67|315.57|319.7|315.6|319.54|315.44|21
1639121120000|2021-12-10 07:25:20|319.65|315.55|319.54|315.44|319.72|315.62|319.51|315.41|22
1639121130000|2021-12-10 07:25:30|319.53|315.43|319.81|315.71|319.84|315.74|319.53|315.43|20
1639121140000|2021-12-10 07:25:40|319.78|315.68|319.69|315.59|319.83|315.73|319.65|315.55|15
1639121150000|2021-12-10 07:25:50|319.7|315.6|319.82|315.72|319.82|315.72|319.69|315.59|23
1639121160000|2021-12-10 07:26:00|319.83|315.73|319.7|315.6|319.85|315.75|319.66|315.56|18
1639121170000|2021-12-10 07:26:10|319.71|315.61|319.79|315.69|319.83|315.73|319.71|315.61|11
1639121180000|2021-12-10 07:26:20|319.81|315.71|319.83|315.73|319.83|315.73|319.76|315.66|8
1639121190000|2021-12-10 07:26:30|319.88|315.78|319.7|315.6|320.2|316.1|319.7|315.6|24
1639121200000|2021-12-10 07:26:40|319.69|315.59|319.83|315.73|320|315.9|319.65|315.55|25
1639121210000|2021-12-10 07:26:50|319.91|315.81|319.97|315.87|320.1|316|319.89|315.79|21
1639121220000|2021-12-10 07:27:00|319.94|315.84|319.95|315.85|320.02|315.92|319.85|315.75|21
1639121230000|2021-12-10 07:27:10|319.94|315.84|320.23|316.13|320.37|316.27|319.94|315.84|23
1639121240000|2021-12-10 07:27:20|320.22|316.12|320.37|316.27|320.37|316.27|320.22|316.12|15
1639121250000|2021-12-10 07:27:30|320.34|316.24|320.37|316.27|320.37|316.27|320.26|316.16|18
1639121260000|2021-12-10 07:27:40|320.36|316.26|320.28|316.18|320.4|316.3|320.28|316.18|23
1639121270000|2021-12-10 07:27:50|320.27|316.17|320|315.9|320.27|316.17|319.95|315.85|19
1639121280000|2021-12-10 07:28:00|320.04|315.94|320.47|316.37|320.52|316.42|319.92|315.82|31
1639121290000|2021-12-10 07:28:10|320.46|316.36|320.48|316.38|320.52|316.42|320.44|316.34|16
1639121300000|2021-12-10 07:28:20|320.49|316.39|320.57|316.47|320.63|316.53|320.49|316.39|12
1639121310000|2021-12-10 07:28:30|320.58|316.48|320.72|316.62|320.81|316.71|320.57|316.47|25
1639121320000|2021-12-10 07:28:40|320.75|316.65|320.72|316.62|320.81|316.71|320.65|316.55|22
1639121330000|2021-12-10 07:28:50|320.71|316.61|320.59|316.49|320.73|316.63|320.54|316.44|20
1639121340000|2021-12-10 07:29:00|320.55|316.45|320.54|316.44|320.56|316.46|320.54|316.44|10
1639121350000|2021-12-10 07:29:10|320.56|316.46|320.5|316.4|320.58|316.48|320.39|316.29|6
1639121360000|2021-12-10 07:29:20|320.49|316.39|320.44|316.34|320.59|316.49|320.42|316.32|16
1639121370000|2021-12-10 07:29:30|320.42|316.32|320.57|316.47|320.57|316.47|320.42|316.32|17
1639121380000|2021-12-10 07:29:40|320.61|316.51|320.61|316.51|320.64|316.54|320.53|316.43|10
1639121390000|2021-12-10 07:29:50|320.54|316.44|320.8|316.7|320.8|316.7|320.54|316.44|12
1639121400000|2021-12-10 07:30:00|320.79|316.69|320.85|316.75|320.86|316.76|320.75|316.65|15
1639121410000|2021-12-10 07:30:10|320.87|316.77|320.91|316.81|320.92|316.82|320.86|316.76|12
1639121420000|2021-12-10 07:30:20|320.86|316.76|320.85|316.75|320.91|316.81|320.84|316.74|17
1639121430000|2021-12-10 07:30:30|320.84|316.74|320.82|316.72|320.88|316.78|320.7|316.6|17
1639121440000|2021-12-10 07:30:40|320.81|316.71|320.87|316.77|320.88|316.78|320.78|316.68|16
1639121450000|2021-12-10 07:30:50|320.89|316.79|320.73|316.63|320.89|316.79|320.73|316.63|12
1639121460000|2021-12-10 07:31:00|320.76|316.66|320.65|316.55|320.78|316.68|320.63|316.53|20
1639121470000|2021-12-10 07:31:10|320.63|316.53|320.62|316.52|320.66|316.56|320.56|316.46|15
1639121480000|2021-12-10 07:31:20|320.61|316.51|320.49|316.39|320.69|316.59|320.43|316.33|18
1639121490000|2021-12-10 07:31:30|320.48|316.38|320.76|316.66|320.76|316.66|320.48|316.38|20
1639121500000|2021-12-10 07:31:40|320.79|316.69|320.79|316.69|320.86|316.76|320.79|316.69|22
1639121510000|2021-12-10 07:31:50|320.81|316.71|320.88|316.78|320.93|316.83|320.76|316.66|17
1639121520000|2021-12-10 07:32:00|320.91|316.81|321.13|317.03|321.23|317.13|320.91|316.81|11
1639121530000|2021-12-10 07:32:10|321.12|317.02|321.14|317.04|321.17|317.07|321.02|316.92|17
1639121540000|2021-12-10 07:32:20|321.21|317.11|321.23|317.13|321.3|317.2|321.21|317.11|16
1639121550000|2021-12-10 07:32:30|321.26|317.16|321.19|317.09|321.29|317.19|321.11|317.01|13
1639121560000|2021-12-10 07:32:40|321.16|317.06|321.13|317.03|321.23|317.13|321.13|317.03|17
1639121570000|2021-12-10 07:32:50|321.14|317.04|321.14|317.04|321.2|317.1|321.11|317.01|9
1639121580000|2021-12-10 07:33:00|321.16|317.06|321.18|317.08|321.21|317.11|320.83|316.73|25
1639121590000|2021-12-10 07:33:10|321.29|317.19|321.25|317.15|321.33|317.23|321.21|317.11|17
1639121600000|2021-12-10 07:33:20|321.26|317.16|321.54|317.44|321.59|317.49|321.26|317.16|21
1639121610000|2021-12-10 07:33:30|321.49|317.39|321.41|317.31|321.55|317.45|321.41|317.31|20
1639121620000|2021-12-10 07:33:40|321.38|317.28|321.46|317.36|321.47|317.37|321.37|317.27|15
1639121630000|2021-12-10 07:33:50|321.47|317.37|321.43|317.33|321.47|317.37|321.41|317.31|8
1639121640000|2021-12-10 07:34:00|321.42|317.32|321.51|317.41|321.53|317.43|321.27|317.17|25
1639121650000|2021-12-10 07:34:10|321.49|317.39|321.08|316.98|321.5|317.4|321.07|316.97|24
1639121660000|2021-12-10 07:34:20|320.98|316.88|321.28|317.18|321.29|317.19|320.98|316.88|14
1639121670000|2021-12-10 07:34:30|321.29|317.19|321.38|317.28|321.45|317.35|321.26|317.16|18
1639121680000|2021-12-10 07:34:40|321.4|317.3|321.54|317.44|321.54|317.44|321.39|317.29|15
1639121690000|2021-12-10 07:34:50|321.57|317.47|321.64|317.54|321.75|317.65|321.46|317.36|21
1639121700000|2021-12-10 07:35:00|321.62|317.52|321.54|317.44|321.62|317.52|321.49|317.39|13
1639121710000|2021-12-10 07:35:10|321.55|317.45|321.55|317.45|321.57|317.47|321.5|317.4|8
1639121720000|2021-12-10 07:35:20|321.56|317.46|321.39|317.29|321.6|317.5|321.39|317.29|13
1639121730000|2021-12-10 07:35:30|321.38|317.28|321.55|317.45|321.55|317.45|321.36|317.26|25
1639121740000|2021-12-10 07:35:40|321.54|317.44|321.47|317.37|321.54|317.44|321.46|317.36|16
1639121750000|2021-12-10 07:35:50|321.52|317.42|321.75|317.65|321.75|317.65|321.52|317.42|23
1639121760000|2021-12-10 07:36:00|321.72|317.62|321.5|317.4|321.72|317.62|321.5|317.4|23
1639121770000|2021-12-10 07:36:10|321.41|317.31|321.46|317.36|321.51|317.41|321.4|317.3|11
1639121780000|2021-12-10 07:36:20|321.53|317.43|321.65|317.55|321.65|317.55|321.5|317.4|13
1639121790000|2021-12-10 07:36:30|321.64|317.54|321.52|317.42|321.66|317.56|321.52|317.42|19
1639121800000|2021-12-10 07:36:40|321.51|317.41|321.65|317.55|321.65|317.55|321.51|317.41|11
1639121810000|2021-12-10 07:36:50|321.63|317.53|321.81|317.71|321.85|317.75|321.63|317.53|19
1639121820000|2021-12-10 07:37:00|321.8|317.7|321.69|317.59|321.8|317.7|321.63|317.53|15
1639121830000|2021-12-10 07:37:10|321.7|317.6|321.76|317.66|321.79|317.69|321.69|317.59|13
1639121840000|2021-12-10 07:37:20|321.73|317.63|321.73|317.63|321.76|317.66|321.63|317.53|13
1639121850000|2021-12-10 07:37:30|321.71|317.61|321.8|317.7|321.8|317.7|321.68|317.58|20
1639121860000|2021-12-10 07:37:40|321.81|317.71|321.72|317.62|321.81|317.71|321.69|317.59|11
1639121870000|2021-12-10 07:37:50|321.71|317.61|321.72|317.62|321.77|317.67|321.7|317.6|12
1639121880000|2021-12-10 07:38:00|321.71|317.61|320.97|316.87|321.73|317.63|320.97|316.87|27
1639121890000|2021-12-10 07:38:10|320.94|316.84|320.98|316.88|321.23|317.13|320.71|316.61|21
1639121900000|2021-12-10 07:38:20|321.05|316.95|320.79|316.69|321.06|316.96|320.79|316.69|24
1639121910000|2021-12-10 07:38:30|320.77|316.67|320.64|316.54|320.77|316.67|320.6|316.5|14
1639121920000|2021-12-10 07:38:40|320.62|316.52|320.55|316.45|320.66|316.56|320.55|316.45|21
1639121930000|2021-12-10 07:38:50|320.54|316.44|320.75|316.65|320.8|316.7|320.54|316.44|10
1639121940000|2021-12-10 07:39:00|320.73|316.63|320.49|316.39|320.77|316.67|320.48|316.38|25
1639121950000|2021-12-10 07:39:10|320.51|316.41|320.05|315.95|320.55|316.45|320.05|315.95|23
1639121960000|2021-12-10 07:39:20|320.09|315.99|320.16|316.06|320.19|316.09|320.05|315.95|18
1639121970000|2021-12-10 07:39:30|320.18|316.08|320.22|316.12|320.38|316.28|320.18|316.08|20
1639121980000|2021-12-10 07:39:40|320.2|316.1|320.26|316.16|320.27|316.17|320.19|316.09|8
1639121990000|2021-12-10 07:39:50|320.27|316.17|320.3|316.2|320.37|316.27|320.26|316.16|19
1639122000000|2021-12-10 07:40:00|320.31|316.21|320.22|316.12|320.37|316.27|320.18|316.08|18
1639122010000|2021-12-10 07:40:10|320.19|316.09|320.15|316.05|320.24|316.14|319.88|315.78|20
1639122020000|2021-12-10 07:40:20|320.14|316.04|320.16|316.06|320.17|316.07|320.07|315.97|10
1639122030000|2021-12-10 07:40:30|320.12|316.02|320.36|316.26|320.36|316.26|320.11|316.01|9
1639122040000|2021-12-10 07:40:40|320.37|316.27|320.28|316.18|320.43|316.33|320.28|316.18|11
1639122050000|2021-12-10 07:40:50|320.29|316.19|320.3|316.2|320.32|316.22|320.28|316.18|6
1639122060000|2021-12-10 07:41:00|320.28|316.18|320.39|316.29|320.4|316.3|320.26|316.16|18
1639122070000|2021-12-10 07:41:10|320.4|316.3|320.42|316.32|320.42|316.32|320.34|316.24|18
1639122080000|2021-12-10 07:41:20|320.43|316.33|320.55|316.45|320.55|316.45|320.43|316.33|13
1639122090000|2021-12-10 07:41:30|320.54|316.44|320.56|316.46|320.56|316.46|320.47|316.37|19
1639122100000|2021-12-10 07:41:40|320.61|316.51|320.7|316.6|320.71|316.61|320.61|316.51|9
1639122110000|2021-12-10 07:41:50|320.71|316.61|320.62|316.52|320.73|316.63|320.56|316.46|13
1639122120000|2021-12-10 07:42:00|320.61|316.51|320.6|316.5|320.64|316.54|320.59|316.49|19
1639122130000|2021-12-10 07:42:10|320.58|316.48|320.54|316.44|320.65|316.55|320.54|316.44|16
1639122140000|2021-12-10 07:42:20|320.53|316.43|320.58|316.48|320.58|316.48|320.53|316.43|13
1639122150000|2021-12-10 07:42:30|320.6|316.5|320.56|316.46|320.62|316.52|320.55|316.45|9
1639122160000|2021-12-10 07:42:40|320.55|316.45|320.37|316.27|320.58|316.48|320.36|316.26|16
1639122170000|2021-12-10 07:42:50|320.38|316.28|320.48|316.38|320.5|316.4|320.38|316.28|10
1639122180000|2021-12-10 07:43:00|320.47|316.37|320.48|316.38|320.48|316.38|320.4|316.3|12
1639122190000|2021-12-10 07:43:10|320.49|316.39|320.8|316.7|320.86|316.76|320.45|316.35|26
1639122200000|2021-12-10 07:43:20|320.79|316.69|321.07|316.97|321.07|316.97|320.75|316.65|21
1639122210000|2021-12-10 07:43:30|321.14|317.04|321.37|317.27|321.37|317.27|321.1|317|19
1639122220000|2021-12-10 07:43:40|321.38|317.28|321.3|317.2|321.46|317.36|321.29|317.19|25
1639122230000|2021-12-10 07:43:50|321.29|317.19|321.32|317.22|321.38|317.28|321.29|317.19|15
1639122240000|2021-12-10 07:44:00|321.33|317.23|321.55|317.45|321.68|317.58|321.33|317.23|19
1639122250000|2021-12-10 07:44:10|321.65|317.55|321.54|317.44|321.65|317.55|321.44|317.34|17
1639122260000|2021-12-10 07:44:20|321.55|317.45|321.69|317.59|321.7|317.6|321.46|317.36|12
1639122270000|2021-12-10 07:44:30|321.68|317.58|321.55|317.45|321.82|317.72|321.54|317.44|14
1639122280000|2021-12-10 07:44:40|321.56|317.46|321.63|317.53|321.64|317.54|321.48|317.38|19
1639122290000|2021-12-10 07:44:50|321.62|317.52|321.63|317.53|321.66|317.56|321.58|317.48|14
1639122300000|2021-12-10 07:45:00|321.62|317.52|321.28|317.18|321.68|317.58|321.28|317.18|21
1639122310000|2021-12-10 07:45:10|321.26|317.16|321.66|317.56|321.7|317.6|321.26|317.16|20
1639122320000|2021-12-10 07:45:20|321.62|317.52|321.95|317.85|322.15|318.05|321.61|317.51|24
1639122330000|2021-12-10 07:45:30|322|317.9|321.77|317.67|322.08|317.98|321.75|317.65|21
1639122340000|2021-12-10 07:45:40|321.75|317.65|321.81|317.71|321.81|317.71|321.75|317.65|11
1639122350000|2021-12-10 07:45:50|321.75|317.65|321.85|317.75|321.87|317.77|321.75|317.65|9
1639122360000|2021-12-10 07:46:00|321.83|317.73|321.82|317.72|321.85|317.75|321.79|317.69|13
1639122370000|2021-12-10 07:46:10|321.75|317.65|321.61|317.51|321.78|317.68|321.59|317.49|19
1639122380000|2021-12-10 07:46:20|321.53|317.43|321.65|317.55|321.65|317.55|321.53|317.43|12
1639122390000|2021-12-10 07:46:30|321.64|317.54|321.53|317.43|321.67|317.57|321.53|317.43|17
1639122400000|2021-12-10 07:46:40|321.54|317.44|321.42|317.32|321.54|317.44|321.35|317.25|16
1639122410000|2021-12-10 07:46:50|321.44|317.34|321.11|317.01|321.44|317.34|321.1|317|16
1639122420000|2021-12-10 07:47:00|321.12|317.02|321.23|317.13|321.29|317.19|321.02|316.92|21
1639122430000|2021-12-10 07:47:10|321.24|317.14|321.57|317.47|321.61|317.51|321.22|317.12|27
1639122440000|2021-12-10 07:47:20|321.56|317.46|321.35|317.25|321.58|317.48|321.26|317.16|23
1639122450000|2021-12-10 07:47:30|321.34|317.24|321.17|317.07|321.34|317.24|321.16|317.06|18
1639122460000|2021-12-10 07:47:40|321.11|317.01|321.07|316.97|321.14|317.04|321.03|316.93|21
1639122470000|2021-12-10 07:47:50|321.06|316.96|320.78|316.68|321.09|316.99|320.78|316.68|12
1639122480000|2021-12-10 07:48:00|320.76|316.66|320.23|316.13|320.79|316.69|320.23|316.13|31
1639122490000|2021-12-10 07:48:10|320.19|316.09|320|315.9|320.19|316.09|319.48|315.38|33
1639122500000|2021-12-10 07:48:20|319.99|315.89|320.3|316.2|320.53|316.43|319.99|315.89|21
1639122510000|2021-12-10 07:48:30|320.29|316.19|320.2|316.1|320.32|316.22|320.18|316.08|18
1639122520000|2021-12-10 07:48:40|320.31|316.21|320.27|316.17|320.46|316.36|320.21|316.11|27
1639122530000|2021-12-10 07:48:50|320.29|316.19|320.42|316.32|320.43|316.33|320.27|316.17|22
1639122540000|2021-12-10 07:49:00|320.41|316.31|320.34|316.24|320.42|316.32|320.3|316.2|15
1639122550000|2021-12-10 07:49:10|320.27|316.17|319.78|315.68|320.32|316.22|319.78|315.68|19
1639122560000|2021-12-10 07:49:20|319.63|315.53|319.79|315.69|319.79|315.69|319.57|315.47|24
1639122570000|2021-12-10 07:49:30|319.77|315.67|319.59|315.49|319.77|315.67|319.57|315.47|21
1639122580000|2021-12-10 07:49:40|319.61|315.51|319.61|315.51|319.65|315.55|319.59|315.49|19
1639122590000|2021-12-10 07:49:50|319.62|315.52|319.44|315.34|319.63|315.53|319.4|315.3|12
1639122600000|2021-12-10 07:50:00|319.45|315.35|319.52|315.42|319.54|315.44|319.41|315.31|20
1639122610000|2021-12-10 07:50:10|319.51|315.41|319.62|315.52|319.62|315.52|319.44|315.34|24
1639122620000|2021-12-10 07:50:20|319.65|315.55|319.35|315.25|319.71|315.61|319.35|315.25|23
1639122630000|2021-12-10 07:50:30|319.3|315.2|319.15|315.05|319.3|315.2|319.15|315.05|18
1639122640000|2021-12-10 07:50:40|319.13|315.03|319.12|315.02|319.18|315.08|319.07|314.97|23
1639122650000|2021-12-10 07:50:50|319.11|315.01|319.21|315.11|319.21|315.11|319.03|314.93|28
1639122660000|2021-12-10 07:51:00|319.25|315.15|319.33|315.23|319.37|315.27|319.25|315.15|17
1639122670000|2021-12-10 07:51:10|319.35|315.25|319.35|315.25|319.36|315.26|319.27|315.17|20
1639122680000|2021-12-10 07:51:20|319.38|315.28|319.24|315.14|319.51|315.41|319.14|315.04|21
1639122690000|2021-12-10 07:51:30|319.25|315.15|319.15|315.05|319.27|315.17|319.12|315.02|23
1639122700000|2021-12-10 07:51:40|319.17|315.07|319.05|314.95|319.17|315.07|319.03|314.93|18
1639122710000|2021-12-10 07:51:50|319.04|314.94|318.67|314.57|319.05|314.95|318.38|314.28|25
1639122720000|2021-12-10 07:52:00|318.68|314.58|318.74|314.64|318.76|314.66|318.53|314.43|28
1639122730000|2021-12-10 07:52:10|318.78|314.68|318.77|314.67|318.84|314.74|318.74|314.64|16
1639122740000|2021-12-10 07:52:20|318.79|314.69|318.5|314.4|318.79|314.69|318.49|314.39|13
1639122750000|2021-12-10 07:52:30|318.49|314.39|318.9|314.8|318.91|314.81|318.44|314.34|25
1639122760000|2021-12-10 07:52:40|318.87|314.77|318.62|314.52|318.88|314.78|318.57|314.47|25
1639122770000|2021-12-10 07:52:50|318.63|314.53|318.47|314.37|318.65|314.55|318.47|314.37|20
1639122780000|2021-12-10 07:53:00|318.5|314.4|318.44|314.34|318.69|314.59|318.44|314.34|26
1639122790000|2021-12-10 07:53:10|318.39|314.29|318.47|314.37|318.52|314.42|318.39|314.29|10
1639122800000|2021-12-10 07:53:20|318.44|314.34|318.51|314.41|318.64|314.54|318.44|314.34|27
1639122810000|2021-12-10 07:53:30|318.49|314.39|318.45|314.35|318.55|314.45|318.45|314.35|19
1639122820000|2021-12-10 07:53:40|318.46|314.36|318.16|314.06|318.46|314.36|318.15|314.05|23
1639122830000|2021-12-10 07:53:50|318.15|314.05|318.56|314.46|318.56|314.46|318.1|314|25
1639122840000|2021-12-10 07:54:00|318.58|314.48|319.18|315.08|319.25|315.15|318.58|314.48|31
1639122850000|2021-12-10 07:54:10|319.19|315.09|318.74|314.64|319.36|315.26|318.74|314.64|26
1639122860000|2021-12-10 07:54:20|318.71|314.61|318.58|314.48|318.71|314.61|318.58|314.48|26
1639122870000|2021-12-10 07:54:30|318.56|314.46|318.72|314.62|318.73|314.63|318.56|314.46|18
1639122880000|2021-12-10 07:54:40|318.74|314.64|318.67|314.57|318.75|314.65|318.62|314.52|18
1639122890000|2021-12-10 07:54:50|318.68|314.58|318.31|314.21|318.68|314.58|318.31|314.21|24
1639122900000|2021-12-10 07:55:00|318.3|314.2|318.63|314.53|318.7|314.6|318.3|314.2|29
1639122910000|2021-12-10 07:55:10|318.6|314.5|318.53|314.43|318.6|314.5|318.34|314.24|23
1639122920000|2021-12-10 07:55:20|318.44|314.34|318.64|314.54|318.66|314.56|318.44|314.34|11
1639122930000|2021-12-10 07:55:30|318.61|314.51|318.45|314.35|318.62|314.52|318.44|314.34|20
1639122940000|2021-12-10 07:55:40|318.46|314.36|318.32|314.22|318.46|314.36|318.28|314.18|27
1639122950000|2021-12-10 07:55:50|318.31|314.21|318.1|314|318.31|314.21|318.08|313.98|18
1639122960000|2021-12-10 07:56:00|318.01|313.91|317.88|313.78|318.01|313.91|317.67|313.57|29
1639122970000|2021-12-10 07:56:10|317.91|313.81|317.83|313.73|317.96|313.86|317.67|313.57|27
1639122980000|2021-12-10 07:56:20|317.88|313.78|317.68|313.58|317.93|313.83|317.68|313.58|31
1639122990000|2021-12-10 07:56:30|317.7|313.6|317.81|313.71|317.89|313.79|317.68|313.58|18
1639123000000|2021-12-10 07:56:40|317.83|313.73|317.69|313.59|317.88|313.78|317.69|313.59|20
1639123010000|2021-12-10 07:56:50|317.71|313.61|317.89|313.79|317.93|313.83|317.69|313.59|25
1639123020000|2021-12-10 07:57:00|317.85|313.75|318.25|314.15|318.36|314.26|317.84|313.74|23
1639123030000|2021-12-10 07:57:10|318.26|314.16|318.14|314.04|318.28|314.18|318.09|313.99|16
1639123040000|2021-12-10 07:57:20|318.15|314.05|318.2|314.1|318.2|314.1|318.12|314.02|15
1639123050000|2021-12-10 07:57:30|318.21|314.11|318.64|314.54|318.64|314.54|318.21|314.11|23
1639123060000|2021-12-10 07:57:40|318.65|314.55|318.43|314.33|318.73|314.63|318.38|314.28|23
1639123070000|2021-12-10 07:57:50|318.44|314.34|318|313.9|318.51|314.41|317.99|313.89|25
1639123080000|2021-12-10 07:58:00|318.04|313.94|317.82|313.72|318.09|313.99|317.82|313.72|23
1639123090000|2021-12-10 07:58:10|317.81|313.71|317.97|313.87|318.08|313.98|317.8|313.7|24
1639123100000|2021-12-10 07:58:20|317.98|313.88|318.28|314.18|318.34|314.24|317.98|313.88|29
1639123110000|2021-12-10 07:58:30|318.29|314.19|318.4|314.3|318.4|314.3|318.29|314.19|27
1639123120000|2021-12-10 07:58:40|318.41|314.31|318.64|314.54|318.64|314.54|318.41|314.31|18
1639123130000|2021-12-10 07:58:50|318.65|314.55|318.77|314.67|318.77|314.67|318.53|314.43|20
1639123140000|2021-12-10 07:59:00|318.75|314.65|319.43|315.33|319.43|315.33|318.75|314.65|30
1639123150000|2021-12-10 07:59:10|319.44|315.34|319.5|315.4|319.5|315.4|319.41|315.31|18
1639123160000|2021-12-10 07:59:20|319.49|315.39|319.28|315.18|319.6|315.5|319.28|315.18|27
1639123170000|2021-12-10 07:59:30|319.27|315.17|319.63|315.53|319.63|315.53|319.17|315.07|29
1639123180000|2021-12-10 07:59:40|319.64|315.54|319.46|315.36|319.65|315.55|319.42|315.32|16
1639123190000|2021-12-10 07:59:50|319.49|315.39|320.73|316.63|321.44|317.34|319.49|315.39|21
1639123200000|2021-12-10 08:00:00|320.75|316.65|320.56|316.46|320.99|316.89|320.53|316.43|31
1639123210000|2021-12-10 08:00:10|320.58|316.48|320.25|316.15|320.58|316.48|320.25|316.15|24
1639123220000|2021-12-10 08:00:20|320.21|316.11|319.74|315.64|320.21|316.11|319.74|315.64|26
1639123230000|2021-12-10 08:00:30|319.78|315.68|319.82|315.72|319.96|315.86|319.78|315.68|25
1639123240000|2021-12-10 08:00:40|319.91|315.81|319.86|315.76|320.1|316|319.82|315.72|28
1639123250000|2021-12-10 08:00:50|319.84|315.74|319.8|315.7|319.86|315.76|319.7|315.6|23
1639123260000|2021-12-10 08:01:00|319.81|315.71|319.93|315.83|320|315.9|319.77|315.67|32
1639123270000|2021-12-10 08:01:10|319.92|315.82|320.19|316.09|320.25|316.15|319.9|315.8|22
1639123280000|2021-12-10 08:01:20|320.22|316.12|320.38|316.28|320.5|316.4|320.22|316.12|20
1639123290000|2021-12-10 08:01:30|320.39|316.29|320.54|316.44|320.54|316.44|320.39|316.29|22
1639123300000|2021-12-10 08:01:40|320.55|316.45|320.52|316.42|320.6|316.5|320.42|316.32|18
1639123310000|2021-12-10 08:01:50|320.5|316.4|320.46|316.36|320.58|316.48|320.34|316.24|30
1639123320000|2021-12-10 08:02:00|320.47|316.37|320.39|316.29|320.5|316.4|320.35|316.25|25
1639123330000|2021-12-10 08:02:10|320.43|316.33|320.51|316.41|320.55|316.45|320.43|316.33|28
1639123340000|2021-12-10 08:02:20|320.52|316.42|320.69|316.59|320.83|316.73|320.51|316.41|31
1639123350000|2021-12-10 08:02:30|320.67|316.57|319.86|315.76|320.72|316.62|319.86|315.76|29
1639123360000|2021-12-10 08:02:40|319.87|315.77|320.08|315.98|320.37|316.27|319.87|315.77|31
1639123370000|2021-12-10 08:02:50|320.09|315.99|320.43|316.33|320.66|316.56|320.09|315.99|30
1639123380000|2021-12-10 08:03:00|320.44|316.34|320.27|316.17|320.46|316.36|320.26|316.16|22
1639123390000|2021-12-10 08:03:10|320.26|316.16|320.2|316.1|320.38|316.28|320.15|316.05|26
1639123400000|2021-12-10 08:03:20|320.21|316.11|320.35|316.25|320.35|316.25|320.14|316.04|26
1639123410000|2021-12-10 08:03:30|320.42|316.32|320.45|316.35|320.58|316.48|320.42|316.32|26
1639123420000|2021-12-10 08:03:40|320.46|316.36|320.53|316.43|320.56|316.46|320.32|316.22|20
1639123430000|2021-12-10 08:03:50|320.54|316.44|320.75|316.65|320.9|316.8|320.53|316.43|22
1639123440000|2021-12-10 08:04:00|320.77|316.67|320.6|316.5|320.8|316.7|320.59|316.49|21
1639123450000|2021-12-10 08:04:10|320.57|316.47|320.37|316.27|320.57|316.47|320.37|316.27|20
1639123460000|2021-12-10 08:04:20|320.41|316.31|320.04|315.94|320.5|316.4|320.04|315.94|25
1639123470000|2021-12-10 08:04:30|320.02|315.92|319.74|315.64|320.02|315.92|319.7|315.6|29
1639123480000|2021-12-10 08:04:40|319.7|315.6|319.68|315.58|319.82|315.72|319.6|315.5|28
1639123490000|2021-12-10 08:04:50|319.64|315.54|319.65|315.55|319.75|315.65|319.62|315.52|17
1639123500000|2021-12-10 08:05:00|319.66|315.56|319.66|315.56|319.8|315.7|319.62|315.52|22
1639123510000|2021-12-10 08:05:10|319.67|315.57|319.64|315.54|319.74|315.64|319.57|315.47|19
1639123520000|2021-12-10 08:05:20|319.65|315.55|319.66|315.56|319.76|315.66|319.63|315.53|16
1639123530000|2021-12-10 08:05:30|319.67|315.57|319.87|315.77|319.89|315.79|319.67|315.57|14
1639123540000|2021-12-10 08:05:40|319.83|315.73|319.98|315.88|320.01|315.91|319.83|315.73|14
1639123550000|2021-12-10 08:05:50|319.97|315.87|320.31|316.21|320.33|316.23|319.97|315.87|13
1639123560000|2021-12-10 08:06:00|320.3|316.2|320.57|316.47|320.57|316.47|320.3|316.2|17
1639123570000|2021-12-10 08:06:10|320.63|316.53|320.5|316.4|320.67|316.57|320.43|316.33|24
1639123580000|2021-12-10 08:06:20|320.54|316.44|320.7|316.6|320.76|316.66|320.52|316.42|19
1639123590000|2021-12-10 08:06:30|320.72|316.62|320.84|316.74|320.85|316.75|320.72|316.62|13
1639123600000|2021-12-10 08:06:40|320.79|316.69|321.11|317.01|321.11|317.01|320.79|316.69|20
1639123610000|2021-12-10 08:06:50|321.17|317.07|321.3|317.2|321.3|317.2|321.11|317.01|15
1639123620000|2021-12-10 08:07:00|321.31|317.21|321.25|317.15|321.38|317.28|321.23|317.13|23
1639123630000|2021-12-10 08:07:10|321.23|317.13|320.94|316.84|321.23|317.13|320.66|316.56|28
1639123640000|2021-12-10 08:07:20|321.08|316.98|321.16|317.06|321.28|317.18|321.07|316.97|17
1639123650000|2021-12-10 08:07:30|321.1|317|321.18|317.08|321.21|317.11|320.91|316.81|28
1639123660000|2021-12-10 08:07:40|321.2|317.1|321.18|317.08|321.29|317.19|321.12|317.02|20
1639123670000|2021-12-10 08:07:50|321.16|317.06|321.31|317.21|321.36|317.26|321.16|317.06|21
1639123680000|2021-12-10 08:08:00|321.24|317.14|320.76|316.66|321.26|317.16|320.67|316.57|28
1639123690000|2021-12-10 08:08:10|320.75|316.65|321.27|317.17|321.28|317.18|320.75|316.65|16
1639123700000|2021-12-10 08:08:20|321.28|317.18|321.33|317.23|321.5|317.4|321.28|317.18|20
1639123710000|2021-12-10 08:08:30|321.37|317.27|321.36|317.26|321.41|317.31|321.31|317.21|26
1639123720000|2021-12-10 08:08:40|321.35|317.25|321.29|317.19|321.43|317.33|321.25|317.15|28
1639123730000|2021-12-10 08:08:50|321.33|317.23|321.56|317.46|321.57|317.47|321.33|317.23|18
1639123740000|2021-12-10 08:09:00|321.54|317.44|321.5|317.4|321.59|317.49|321.45|317.35|17
1639123750000|2021-12-10 08:09:10|321.49|317.39|321.49|317.39|321.54|317.44|321.31|317.21|25
1639123760000|2021-12-10 08:09:20|321.45|317.35|321.53|317.43|321.59|317.49|321.45|317.35|21
1639123770000|2021-12-10 08:09:30|321.52|317.42|321.41|317.31|321.53|317.43|321.35|317.25|15
1639123780000|2021-12-10 08:09:40|321.42|317.32|321.55|317.45|321.55|317.45|321.42|317.32|17
1639123790000|2021-12-10 08:09:50|321.53|317.43|321.55|317.45|321.55|317.45|321.47|317.37|11
1639123800000|2021-12-10 08:10:00|321.54|317.44|321.45|317.35|321.6|317.5|321.29|317.19|21
1639123810000|2021-12-10 08:10:10|321.46|317.36|321.56|317.46|321.65|317.55|321.46|317.36|14
1639123820000|2021-12-10 08:10:20|321.57|317.47|321.46|317.36|321.6|317.5|321.46|317.36|17
1639123830000|2021-12-10 08:10:30|321.45|317.35|321.39|317.29|321.45|317.35|321.26|317.16|22
1639123840000|2021-12-10 08:10:40|321.4|317.3|321.53|317.43|321.53|317.43|321.39|317.29|24
1639123850000|2021-12-10 08:10:50|321.46|317.36|321.59|317.49|321.59|317.49|321.45|317.35|20
1639123860000|2021-12-10 08:11:00|321.58|317.48|321.44|317.34|321.66|317.56|321.4|317.3|17
1639123870000|2021-12-10 08:11:10|321.45|317.35|321.45|317.35|321.52|317.42|321.42|317.32|25
1639123880000|2021-12-10 08:11:20|321.46|317.36|321.13|317.03|321.48|317.38|321.13|317.03|22
1639123890000|2021-12-10 08:11:30|321.17|317.07|321.23|317.13|321.25|317.15|321.15|317.05|15
1639123900000|2021-12-10 08:11:40|321.19|317.09|320.84|316.74|321.19|317.09|320.8|316.7|18
1639123910000|2021-12-10 08:11:50|320.83|316.73|320.83|316.73|320.88|316.78|320.8|316.7|12
1639123920000|2021-12-10 08:12:00|320.81|316.71|320.85|316.75|320.86|316.76|320.75|316.65|13
1639123930000|2021-12-10 08:12:10|320.75|316.65|320.67|316.57|320.82|316.72|320.67|316.57|13
1639123940000|2021-12-10 08:12:20|320.64|316.54|320.42|316.32|320.65|316.55|320.42|316.32|19
1639123950000|2021-12-10 08:12:30|320.41|316.31|320.42|316.32|320.45|316.35|320.36|316.26|19
1639123960000|2021-12-10 08:12:40|320.39|316.29|320.24|316.14|320.39|316.29|320.23|316.13|14
1639123970000|2021-12-10 08:12:50|320.25|316.15|320.18|316.08|320.28|316.18|320.18|316.08|18
1639123980000|2021-12-10 08:13:00|320.19|316.09|320.2|316.1|320.25|316.15|320.15|316.05|18
1639123990000|2021-12-10 08:13:10|320.21|316.11|320.11|316.01|320.21|316.11|320.05|315.95|19
1639124000000|2021-12-10 08:13:20|320.1|316|320.13|316.03|320.13|316.03|320|315.9|13
1639124010000|2021-12-10 08:13:30|320.12|316.02|319.89|315.79|320.12|316.02|319.89|315.79|16
1639124020000|2021-12-10 08:13:40|319.87|315.77|319.64|315.54|319.87|315.77|319.62|315.52|14
1639124030000|2021-12-10 08:13:50|319.63|315.53|319.46|315.36|319.63|315.53|319.46|315.36|15
1639124040000|2021-12-10 08:14:00|319.49|315.39|319.44|315.34|319.54|315.44|319.43|315.33|19
1639124050000|2021-12-10 08:14:10|319.43|315.33|319.32|315.22|319.43|315.33|319.32|315.22|12
1639124060000|2021-12-10 08:14:20|319.31|315.21|319.45|315.35|319.45|315.35|319.31|315.21|13
1639124070000|2021-12-10 08:14:30|319.43|315.33|319.71|315.61|319.71|315.61|319.39|315.29|27
1639124080000|2021-12-10 08:14:40|319.75|315.65|319.79|315.69|319.86|315.76|319.75|315.65|13
1639124090000|2021-12-10 08:14:50|319.9|315.8|320.27|316.17|320.28|316.18|319.9|315.8|20
1639124100000|2021-12-10 08:15:00|320.28|316.18|320.42|316.32|320.5|316.4|320.28|316.18|23
1639124110000|2021-12-10 08:15:10|320.43|316.33|320.59|316.49|320.6|316.5|320.43|316.33|18
1639124120000|2021-12-10 08:15:20|320.58|316.48|320.65|316.55|320.65|316.55|320.48|316.38|25
1639124130000|2021-12-10 08:15:30|320.64|316.54|320.73|316.63|320.73|316.63|320.63|316.53|12
1639124140000|2021-12-10 08:15:40|320.71|316.61|320.91|316.81|320.95|316.85|320.58|316.48|27
1639124150000|2021-12-10 08:15:50|320.93|316.83|320.67|316.57|320.93|316.83|320.66|316.56|23
1639124160000|2021-12-10 08:16:00|320.7|316.6|320.84|316.74|320.91|316.81|320.68|316.58|18
1639124170000|2021-12-10 08:16:10|320.85|316.75|320.9|316.8|320.9|316.8|320.74|316.64|21
1639124180000|2021-12-10 08:16:20|320.93|316.83|320.94|316.84|320.94|316.84|320.93|316.83|2
1639124190000|2021-12-10 08:16:30|320.95|316.85|320.93|316.83|320.95|316.85|320.93|316.83|3
1639124200000|2021-12-10 08:16:40|320.95|316.85|320.96|316.86|320.96|316.86|320.94|316.84|3
1639124210000|2021-12-10 08:16:50|320.97|316.87|321.02|316.92|321.02|316.92|320.95|316.85|5
1639124220000|2021-12-10 08:17:00|321.15|317.05|321.28|317.18|321.3|317.2|321.15|317.05|14
1639124230000|2021-12-10 08:17:10|321.24|317.14|321.34|317.24|321.36|317.26|321.24|317.14|19
1639124240000|2021-12-10 08:17:20|321.35|317.25|321.29|317.19|321.36|317.26|321.29|317.19|21
1639124250000|2021-12-10 08:17:30|321.21|317.11|321.27|317.17|321.28|317.18|321.15|317.05|23
1639124260000|2021-12-10 08:17:40|321.28|317.18|321.33|317.23|321.35|317.25|321.28|317.18|16
1639124270000|2021-12-10 08:17:50|321.34|317.24|321.33|317.23|321.34|317.24|321.27|317.17|11
1639124280000|2021-12-10 08:18:00|321.38|317.28|321.38|317.28|321.41|317.31|321.32|317.22|17
1639124290000|2021-12-10 08:18:10|321.4|317.3|321.4|317.3|321.43|317.33|321.39|317.29|11
1639124300000|2021-12-10 08:18:20|321.42|317.32|321.39|317.29|321.74|317.64|321.36|317.26|30
1639124310000|2021-12-10 08:18:30|321.4|317.3|321.51|317.41|321.51|317.41|321.32|317.22|18
1639124320000|2021-12-10 08:18:40|321.52|317.42|321.35|317.25|321.53|317.43|321.27|317.17|21
1639124330000|2021-12-10 08:18:50|321.31|317.21|321.36|317.26|321.39|317.29|321.29|317.19|14
1639124340000|2021-12-10 08:19:00|321.37|317.27|321.43|317.33|321.54|317.44|321.37|317.27|20
1639124350000|2021-12-10 08:19:10|321.42|317.32|321.2|317.1|321.43|317.33|321.17|317.07|15
1639124360000|2021-12-10 08:19:20|321.19|317.09|321.14|317.04|321.19|317.09|321.12|317.02|8
1639124370000|2021-12-10 08:19:30|321.13|317.03|321.2|317.1|321.24|317.14|321.13|317.03|10
1639124380000|2021-12-10 08:19:40|321.21|317.11|320.82|316.72|321.24|317.14|320.82|316.72|21
1639124390000|2021-12-10 08:19:50|320.81|316.71|320.78|316.68|320.82|316.72|320.73|316.63|10
1639124400000|2021-12-10 08:20:00|320.75|316.65|320.91|316.81|320.95|316.85|320.75|316.65|12
1639124410000|2021-12-10 08:20:10|320.93|316.83|321.46|317.36|321.46|317.36|320.92|316.82|15
1639124420000|2021-12-10 08:20:20|321.48|317.38|321.42|317.32|321.56|317.46|321.42|317.32|30
1639124430000|2021-12-10 08:20:30|321.43|317.33|321.39|317.29|321.43|317.33|321.33|317.23|21
1639124440000|2021-12-10 08:20:40|321.4|317.3|321.55|317.45|321.55|317.45|321.4|317.3|13
1639124450000|2021-12-10 08:20:50|321.57|317.47|321.51|317.41|321.57|317.47|321.35|317.25|18
1639124460000|2021-12-10 08:21:00|321.52|317.42|321.63|317.53|321.67|317.57|321.52|317.42|15
1639124470000|2021-12-10 08:21:10|321.64|317.54|321.45|317.35|321.64|317.54|321.45|317.35|16
1639124480000|2021-12-10 08:21:20|321.43|317.33|321.41|317.31|321.45|317.35|321.4|317.3|8
1639124490000|2021-12-10 08:21:30|321.42|317.32|321.41|317.31|321.42|317.32|321.38|317.28|11
1639124500000|2021-12-10 08:21:40|321.39|317.29|321.44|317.34|321.45|317.35|321.28|317.18|20
1639124510000|2021-12-10 08:21:50|321.42|317.32|321.47|317.37|321.47|317.37|321.41|317.31|9
1639124520000|2021-12-10 08:22:00|321.48|317.38|321.49|317.39|321.51|317.41|321.41|317.31|13
1639124530000|2021-12-10 08:22:10|321.52|317.42|321.56|317.46|321.62|317.52|321.51|317.41|20
1639124540000|2021-12-10 08:22:20|321.55|317.45|321.41|317.31|321.6|317.5|321.4|317.3|20
1639124550000|2021-12-10 08:22:30|321.43|317.33|321.4|317.3|321.47|317.37|321.39|317.29|20
1639124560000|2021-12-10 08:22:40|321.33|317.23|321.39|317.29|321.42|317.32|321.33|317.23|9
1639124570000|2021-12-10 08:22:50|321.38|317.28|321.53|317.43|321.56|317.46|321.38|317.28|13
1639124580000|2021-12-10 08:23:00|321.54|317.44|321.49|317.39|321.56|317.46|321.49|317.39|12
1639124590000|2021-12-10 08:23:10|321.48|317.38|321.49|317.39|321.57|317.47|321.47|317.37|8
1639124600000|2021-12-10 08:23:20|321.5|317.4|321.5|317.4|321.52|317.42|321.5|317.4|7
1639124610000|2021-12-10 08:23:30|321.52|317.42|321.76|317.66|321.83|317.73|321.5|317.4|22
1639124620000|2021-12-10 08:23:40|321.75|317.65|321.85|317.75|321.85|317.75|321.74|317.64|12
1639124630000|2021-12-10 08:23:50|321.9|317.8|322.45|318.35|322.45|318.35|321.9|317.8|17
1639124640000|2021-12-10 08:24:00|322.44|318.34|321.8|317.7|322.47|318.37|321.76|317.66|29
1639124650000|2021-12-10 08:24:10|321.79|317.69|321.7|317.6|321.79|317.69|321.6|317.5|20
1639124660000|2021-12-10 08:24:20|321.71|317.61|321.83|317.73|321.92|317.82|321.71|317.61|20
1639124670000|2021-12-10 08:24:30|321.81|317.71|321.46|317.36|321.89|317.79|321.46|317.36|24
1639124680000|2021-12-10 08:24:40|321.47|317.37|321.18|317.08|321.55|317.45|321.15|317.05|29
1639124690000|2021-12-10 08:24:50|321.23|317.13|321.36|317.26|321.4|317.3|321.14|317.04|13
1639124700000|2021-12-10 08:25:00|321.47|317.37|321.52|317.42|321.6|317.5|321.41|317.31|18
1639124710000|2021-12-10 08:25:10|321.51|317.41|321.55|317.45|321.62|317.52|321.46|317.36|20
1639124720000|2021-12-10 08:25:20|321.54|317.44|321.41|317.31|321.54|317.44|321.39|317.29|16
1639124730000|2021-12-10 08:25:30|321.4|317.3|321.39|317.29|321.47|317.37|321.3|317.2|22
1639124740000|2021-12-10 08:25:40|321.38|317.28|321.26|317.16|321.4|317.3|321.25|317.15|13
1639124750000|2021-12-10 08:25:50|321.25|317.15|321.34|317.24|321.38|317.28|321.21|317.11|10
1639124760000|2021-12-10 08:26:00|321.4|317.3|321.45|317.35|321.49|317.39|321.31|317.21|17
1639124770000|2021-12-10 08:26:10|321.43|317.33|321.4|317.3|321.44|317.34|321.33|317.23|17
1639124780000|2021-12-10 08:26:20|321.41|317.31|321.32|317.22|321.41|317.31|321.31|317.21|16
1639124790000|2021-12-10 08:26:30|321.29|317.19|321.56|317.46|321.56|317.46|321.29|317.19|14
1639124800000|2021-12-10 08:26:40|321.57|317.47|321.55|317.45|321.65|317.55|321.49|317.39|10
1639124810000|2021-12-10 08:26:50|321.56|317.46|321.55|317.45|321.58|317.48|321.54|317.44|9
1639124820000|2021-12-10 08:27:00|321.68|317.58|321.53|317.43|321.68|317.58|321.53|317.43|15
1639124830000|2021-12-10 08:27:10|321.52|317.42|321.6|317.5|321.6|317.5|321.51|317.41|16
1639124840000|2021-12-10 08:27:20|321.62|317.52|321.63|317.53|321.68|317.58|321.62|317.52|9
1639124850000|2021-12-10 08:27:30|321.6|317.5|321.82|317.72|321.82|317.72|321.6|317.5|16
1639124860000|2021-12-10 08:27:40|321.81|317.71|322.01|317.91|322.01|317.91|321.81|317.71|14
1639124870000|2021-12-10 08:27:50|322|317.9|322.02|317.92|322.09|317.99|321.94|317.84|17
1639124880000|2021-12-10 08:28:00|322.04|317.94|322.02|317.92|322.12|318.02|321.97|317.87|13
1639124890000|2021-12-10 08:28:10|322|317.9|321.96|317.86|322.02|317.92|321.89|317.79|19
1639124900000|2021-12-10 08:28:20|321.93|317.83|321.92|317.82|321.97|317.87|321.91|317.81|7
1639124910000|2021-12-10 08:28:30|321.99|317.89|321.98|317.88|322|317.9|321.94|317.84|6
1639124920000|2021-12-10 08:28:40|322.03|317.93|322.01|317.91|322.03|317.93|322.01|317.91|2
1639124930000|2021-12-10 08:28:50|322.02|317.92|322.19|318.09|322.25|318.15|321.98|317.88|15
1639124940000|2021-12-10 08:29:00|322.12|318.02|322.2|318.1|322.2|318.1|322.12|318.02|10
1639124950000|2021-12-10 08:29:10|322.21|318.11|321.84|317.74|322.22|318.12|321.77|317.67|27
1639124960000|2021-12-10 08:29:20|321.83|317.73|321.85|317.75|321.92|317.82|321.8|317.7|18
1639124970000|2021-12-10 08:29:30|321.8|317.7|321.66|317.56|321.8|317.7|321.66|317.56|11
1639124980000|2021-12-10 08:29:40|321.67|317.57|321.74|317.64|321.86|317.76|321.67|317.57|18
1639124990000|2021-12-10 08:29:50|321.75|317.65|321.69|317.59|321.8|317.7|321.69|317.59|12
1639125000000|2021-12-10 08:30:00|321.68|317.58|321.58|317.48|321.68|317.58|321.57|317.47|9
1639125010000|2021-12-10 08:30:10|321.59|317.49|321.67|317.57|321.73|317.63|321.59|317.49|18
1639125020000|2021-12-10 08:30:20|321.68|317.58|321.67|317.57|321.78|317.68|321.63|317.53|12
1639125030000|2021-12-10 08:30:30|321.66|317.56|321.67|317.57|321.76|317.66|321.66|317.56|9
1639125040000|2021-12-10 08:30:40|321.69|317.59|321.69|317.59|321.72|317.62|321.64|317.54|15
1639125050000|2021-12-10 08:30:50|321.73|317.63|321.58|317.48|321.73|317.63|321.58|317.48|12
1639125060000|2021-12-10 08:31:00|321.57|317.47|321.54|317.44|321.69|317.59|321.54|317.44|17
1639125070000|2021-12-10 08:31:10|321.55|317.45|321.54|317.44|321.68|317.58|321.54|317.44|7
1639125080000|2021-12-10 08:31:20|321.68|317.58|321.37|317.27|321.68|317.58|321.35|317.25|15
1639125090000|2021-12-10 08:31:30|321.36|317.26|321.36|317.26|321.37|317.27|321.34|317.24|5
1639125100000|2021-12-10 08:31:40|321.38|317.28|321.41|317.31|321.47|317.37|321.36|317.26|20
1639125110000|2021-12-10 08:31:50|321.42|317.32|321.39|317.29|321.44|317.34|321.33|317.23|14
1639125120000|2021-12-10 08:32:00|321.38|317.28|321.34|317.24|321.39|317.29|321.32|317.22|14
1639125130000|2021-12-10 08:32:10|321.33|317.23|321.4|317.3|321.43|317.33|321.31|317.21|16
1639125140000|2021-12-10 08:32:20|321.44|317.34|321.46|317.36|321.62|317.52|321.44|317.34|24
1639125150000|2021-12-10 08:32:30|321.48|317.38|321.46|317.36|321.55|317.45|321.46|317.36|13
1639125160000|2021-12-10 08:32:40|321.49|317.39|321.59|317.49|321.59|317.49|321.49|317.39|8
1639125170000|2021-12-10 08:32:50|321.57|317.47|321.77|317.67|321.77|317.67|321.57|317.47|12
1639125180000|2021-12-10 08:33:00|321.75|317.65|321.74|317.64|321.84|317.74|321.74|317.64|6
1639125190000|2021-12-10 08:33:10|321.73|317.63|321.66|317.56|321.76|317.66|321.62|317.52|14
1639125200000|2021-12-10 08:33:20|321.67|317.57|321.76|317.66|321.79|317.69|321.64|317.54|14
1639125210000|2021-12-10 08:33:30|321.77|317.67|321.75|317.65|321.77|317.67|321.74|317.64|7
1639125220000|2021-12-10 08:33:40|321.79|317.69|321.8|317.7|321.86|317.76|321.79|317.69|8
1639125230000|2021-12-10 08:33:50|321.79|317.69|321.84|317.74|321.84|317.74|321.79|317.69|8
1639125240000|2021-12-10 08:34:00|321.82|317.72|321.99|317.89|321.99|317.89|321.8|317.7|11
1639125250000|2021-12-10 08:34:10|321.96|317.86|321.94|317.84|322.02|317.92|321.87|317.77|8
1639125260000|2021-12-10 08:34:20|321.95|317.85|321.99|317.89|322.05|317.95|321.93|317.83|8
1639125270000|2021-12-10 08:34:30|322.03|317.93|322|317.9|322.03|317.93|321.96|317.86|6
1639125280000|2021-12-10 08:34:40|322.01|317.91|322.37|318.27|322.37|318.27|322|317.9|13
1639125290000|2021-12-10 08:34:50|322.36|318.26|322.38|318.28|322.39|318.29|322.25|318.15|10
1639125300000|2021-12-10 08:35:00|322.39|318.29|322.34|318.24|322.43|318.33|322.34|318.24|10
1639125310000|2021-12-10 08:35:10|322.33|318.23|322.31|318.21|322.4|318.3|322.3|318.2|13
1639125320000|2021-12-10 08:35:20|322.33|318.23|322.27|318.17|322.33|318.23|322.26|318.16|18
1639125330000|2021-12-10 08:35:30|322.3|318.2|322.42|318.32|322.42|318.32|322.27|318.17|20
1639125340000|2021-12-10 08:35:40|322.38|318.28|322.54|318.44|322.54|318.44|322.38|318.28|14
1639125350000|2021-12-10 08:35:50|322.55|318.45|322.53|318.43|322.55|318.45|322.52|318.42|7
1639125360000|2021-12-10 08:36:00|322.47|318.37|322.54|318.44|322.55|318.45|322.47|318.37|9
1639125370000|2021-12-10 08:36:10|322.53|318.43|322.49|318.39|322.54|318.44|322.38|318.28|16
1639125380000|2021-12-10 08:36:20|322.47|318.37|322.41|318.31|322.47|318.37|322.39|318.29|16
1639125390000|2021-12-10 08:36:30|322.39|318.29|322.35|318.25|322.4|318.3|322.33|318.23|13
1639125400000|2021-12-10 08:36:40|322.28|318.18|322.25|318.15|322.35|318.25|322.23|318.13|11
1639125410000|2021-12-10 08:36:50|322.26|318.16|322.23|318.13|322.27|318.17|322.23|318.13|6
1639125420000|2021-12-10 08:37:00|322.25|318.15|322.08|317.98|322.25|318.15|322.08|317.98|8
1639125430000|2021-12-10 08:37:10|322.07|317.97|322.26|318.16|322.26|318.16|322.05|317.95|14
1639125440000|2021-12-10 08:37:20|322.27|318.17|322.33|318.23|322.36|318.26|322.23|318.13|18
1639125450000|2021-12-10 08:37:30|322.31|318.21|322.43|318.33|322.47|318.37|322.31|318.21|18
1639125460000|2021-12-10 08:37:40|322.44|318.34|322.44|318.34|322.44|318.34|322.42|318.32|7
1639125470000|2021-12-10 08:37:50|322.43|318.33|322.55|318.45|322.55|318.45|322.43|318.33|10
1639125480000|2021-12-10 08:38:00|322.56|318.46|322.7|318.6|322.71|318.61|322.53|318.43|24
1639125490000|2021-12-10 08:38:10|322.72|318.62|322.64|318.54|322.74|318.64|322.64|318.54|17
1639125500000|2021-12-10 08:38:20|322.65|318.55|322.71|318.61|322.74|318.64|322.63|318.53|15
1639125510000|2021-12-10 08:38:30|322.7|318.6|322.74|318.64|322.75|318.65|322.62|318.52|16
1639125520000|2021-12-10 08:38:40|322.72|318.62|323.15|319.05|323.24|319.14|322.69|318.59|24
1639125530000|2021-12-10 08:38:50|323.16|319.06|323.15|319.05|323.2|319.1|323.1|319|18
1639125540000|2021-12-10 08:39:00|323.13|319.03|323.18|319.08|323.18|319.08|323.12|319.02|12
1639125550000|2021-12-10 08:39:10|323.12|319.02|323.11|319.01|323.15|319.05|323.08|318.98|18
1639125560000|2021-12-10 08:39:20|323.05|318.95|322.75|318.65|323.15|319.05|322.75|318.65|19
1639125570000|2021-12-10 08:39:30|322.72|318.62|322.63|318.53|322.75|318.65|322.63|318.53|25
1639125580000|2021-12-10 08:39:40|322.67|318.57|322.63|318.53|322.67|318.57|322.56|318.46|16
1639125590000|2021-12-10 08:39:50|322.64|318.54|322.72|318.62|322.77|318.67|322.58|318.48|17
1639125600000|2021-12-10 08:40:00|322.71|318.61|322.73|318.63|322.78|318.68|322.63|318.53|17
1639125610000|2021-12-10 08:40:10|322.72|318.62|322.76|318.66|322.76|318.66|322.65|318.55|16
1639125620000|2021-12-10 08:40:20|322.77|318.67|322.79|318.69|322.83|318.73|322.69|318.59|24
1639125630000|2021-12-10 08:40:30|322.78|318.68|322.67|318.57|322.79|318.69|322.64|318.54|18
1639125640000|2021-12-10 08:40:40|322.79|318.69|322.74|318.64|322.79|318.69|322.72|318.62|15
1639125650000|2021-12-10 08:40:50|322.73|318.63|322.22|318.12|322.73|318.63|322.19|318.09|29
1639125660000|2021-12-10 08:41:00|322.23|318.13|321.9|317.8|322.24|318.14|321.9|317.8|14
1639125670000|2021-12-10 08:41:10|321.86|317.76|322.02|317.92|322.13|318.03|321.86|317.76|16
1639125680000|2021-12-10 08:41:20|322.01|317.91|321.94|317.84|322.12|318.02|321.9|317.8|22
1639125690000|2021-12-10 08:41:30|322.08|317.98|322.3|318.2|322.3|318.2|322|317.9|18
1639125700000|2021-12-10 08:41:40|322.29|318.19|322.48|318.38|322.49|318.39|322.29|318.19|19
1639125710000|2021-12-10 08:41:50|322.46|318.36|321.77|317.67|322.46|318.36|321.77|317.67|24
1639125720000|2021-12-10 08:42:00|321.76|317.66|321.64|317.54|321.76|317.66|321.6|317.5|15
1639125730000|2021-12-10 08:42:10|321.63|317.53|321.73|317.63|321.74|317.64|321.63|317.53|14
1639125740000|2021-12-10 08:42:20|321.72|317.62|321.72|317.62|321.86|317.76|321.7|317.6|20
1639125750000|2021-12-10 08:42:30|321.75|317.65|321.63|317.53|321.75|317.65|321.58|317.48|27
1639125760000|2021-12-10 08:42:40|321.62|317.52|321.54|317.44|321.63|317.53|321.51|317.41|12
1639125770000|2021-12-10 08:42:50|321.66|317.56|321.59|317.49|321.68|317.58|321.58|317.48|17
1639125780000|2021-12-10 08:43:00|321.58|317.48|321.6|317.5|321.69|317.59|321.57|317.47|10
1639125790000|2021-12-10 08:43:10|321.58|317.48|321.37|317.27|321.58|317.48|321.37|317.27|13
1639125800000|2021-12-10 08:43:20|321.36|317.26|321.29|317.19|321.42|317.32|321.29|317.19|12
1639125810000|2021-12-10 08:43:30|321.3|317.2|321.31|317.21|321.4|317.3|321.2|317.1|16
1639125820000|2021-12-10 08:43:40|321.3|317.2|321.34|317.24|321.44|317.34|321.27|317.17|10
1639125830000|2021-12-10 08:43:50|321.29|317.19|321.31|317.21|321.35|317.25|321.28|317.18|4
1639125840000|2021-12-10 08:44:00|321.35|317.25|321.3|317.2|321.35|317.25|321.27|317.17|16
1639125850000|2021-12-10 08:44:10|321.27|317.17|321.47|317.37|321.52|317.42|321.27|317.17|14
1639125860000|2021-12-10 08:44:20|321.53|317.43|321.55|317.45|321.55|317.45|321.5|317.4|7
1639125870000|2021-12-10 08:44:30|321.56|317.46|321.57|317.47|321.64|317.54|321.53|317.43|8
1639125880000|2021-12-10 08:44:40|321.61|317.51|321.58|317.48|321.61|317.51|321.43|317.33|28
1639125890000|2021-12-10 08:44:50|321.59|317.49|321.58|317.48|321.71|317.61|321.58|317.48|12
1639125900000|2021-12-10 08:45:00|321.56|317.46|321.49|317.39|321.66|317.56|321.49|317.39|17
1639125910000|2021-12-10 08:45:10|321.48|317.38|321.42|317.32|321.56|317.46|321.4|317.3|16
1639125920000|2021-12-10 08:45:20|321.41|317.31|321.34|317.24|321.41|317.31|321.29|317.19|13
1639125930000|2021-12-10 08:45:30|321.21|317.11|321.22|317.12|321.26|317.16|321.21|317.11|5
1639125940000|2021-12-10 08:45:40|321.23|317.13|321.18|317.08|321.27|317.17|321.17|317.07|5
1639125950000|2021-12-10 08:45:50|321.19|317.09|321.3|317.2|321.3|317.2|321.19|317.09|9
1639125960000|2021-12-10 08:46:00|321.29|317.19|321.25|317.15|321.29|317.19|321.2|317.1|12
1639125970000|2021-12-10 08:46:10|321.29|317.19|321.39|317.29|321.39|317.29|321.25|317.15|10
1639125980000|2021-12-10 08:46:20|321.38|317.28|321.26|317.16|321.4|317.3|321.26|317.16|17
1639125990000|2021-12-10 08:46:30|321.25|317.15|321.24|317.14|321.28|317.18|321.2|317.1|8
1639126000000|2021-12-10 08:46:40|321.25|317.15|321.19|317.09|321.25|317.15|321.15|317.05|12
1639126010000|2021-12-10 08:46:50|321.09|316.99|321.18|317.08|321.19|317.09|321|316.9|13
1639126020000|2021-12-10 08:47:00|321.25|317.15|321.19|317.09|321.25|317.15|321.16|317.06|12
1639126030000|2021-12-10 08:47:10|321.21|317.11|321.19|317.09|321.23|317.13|321.19|317.09|10
1639126040000|2021-12-10 08:47:20|321.21|317.11|321.13|317.03|321.22|317.12|321.13|317.03|11
1639126050000|2021-12-10 08:47:30|321.14|317.04|321.18|317.08|321.2|317.1|321.13|317.03|5
1639126060000|2021-12-10 08:47:40|321.17|317.07|321.2|317.1|321.23|317.13|321.17|317.07|9
1639126070000|2021-12-10 08:47:50|321.19|317.09|321.2|317.1|321.25|317.15|321.16|317.06|9
1639126080000|2021-12-10 08:48:00|321.19|317.09|321.21|317.11|321.21|317.11|321.18|317.08|4
1639126100000|2021-12-10 08:48:20|321.18|317.08|321.14|317.04|321.18|317.08|321.12|317.02|6
1639126110000|2021-12-10 08:48:30|321.1|317|321.02|316.92|321.1|317|321.02|316.92|11
1639126120000|2021-12-10 08:48:40|321.03|316.93|321.28|317.18|321.3|317.2|321.03|316.93|16
1639126130000|2021-12-10 08:48:50|321.26|317.16|321.28|317.18|321.31|317.21|321.24|317.14|16
1639126140000|2021-12-10 08:49:00|321.29|317.19|321.51|317.41|321.6|317.5|321.29|317.19|23
1639126150000|2021-12-10 08:49:10|321.54|317.44|321.75|317.65|321.77|317.67|321.54|317.44|23
1639126160000|2021-12-10 08:49:20|321.76|317.66|321.89|317.79|321.91|317.81|321.72|317.62|15
1639126170000|2021-12-10 08:49:30|321.9|317.8|321.92|317.82|322|317.9|321.9|317.8|10
1639126180000|2021-12-10 08:49:40|321.99|317.89|321.83|317.73|321.99|317.89|321.83|317.73|9
1639126190000|2021-12-10 08:49:50|321.81|317.71|321.81|317.71|321.88|317.78|321.81|317.71|8
1639126200000|2021-12-10 08:50:00|321.84|317.74|321.77|317.67|321.85|317.75|321.7|317.6|14
1639126210000|2021-12-10 08:50:10|321.78|317.68|321.92|317.82|321.92|317.82|321.77|317.67|12
1639126220000|2021-12-10 08:50:20|321.9|317.8|322.22|318.12|322.22|318.12|321.9|317.8|15
1639126230000|2021-12-10 08:50:30|322.26|318.16|322.26|318.16|322.3|318.2|322.23|318.13|14
1639126240000|2021-12-10 08:50:40|322.25|318.15|322.25|318.15|322.29|318.19|322.19|318.09|8
1639126250000|2021-12-10 08:50:50|322.28|318.18|322.19|318.09|322.28|318.18|322.19|318.09|7
1639126260000|2021-12-10 08:51:00|322.2|318.1|322.25|318.15|322.28|318.18|322.19|318.09|8
1639126270000|2021-12-10 08:51:10|322.26|318.16|322.09|317.99|322.26|318.16|322.09|317.99|19
1639126280000|2021-12-10 08:51:20|322.08|317.98|322.18|318.08|322.18|318.08|322.08|317.98|10
1639126290000|2021-12-10 08:51:30|322.19|318.09|322.24|318.14|322.24|318.14|322.19|318.09|6
1639126300000|2021-12-10 08:51:40|322.2|318.1|322.23|318.13|322.23|318.13|322.2|318.1|7
1639126310000|2021-12-10 08:51:50|322.24|318.14|322.38|318.28|322.46|318.36|322.24|318.14|20
1639126320000|2021-12-10 08:52:00|322.39|318.29|322.38|318.28|322.42|318.32|322.34|318.24|14
1639126330000|2021-12-10 08:52:10|322.31|318.21|322.31|318.21|322.38|318.28|322.25|318.15|16
1639126340000|2021-12-10 08:52:20|322.32|318.22|322.33|318.23|322.34|318.24|322.3|318.2|6
1639126350000|2021-12-10 08:52:30|322.34|318.24|322.32|318.22|322.34|318.24|322.32|318.22|2
1639126360000|2021-12-10 08:52:40|322.38|318.28|322.33|318.23|322.38|318.28|322.3|318.2|6
1639126370000|2021-12-10 08:52:50|322.31|318.21|322.22|318.12|322.31|318.21|322.18|318.08|13
1639126380000|2021-12-10 08:53:00|322.19|318.09|322.23|318.13|322.25|318.15|322.19|318.09|17
1639126390000|2021-12-10 08:53:10|322.22|318.12|322.13|318.03|322.22|318.12|322.12|318.02|7
1639126400000|2021-12-10 08:53:20|322.16|318.06|322.19|318.09|322.19|318.09|322.15|318.05|6
1639126410000|2021-12-10 08:53:30|322.09|317.99|322.11|318.01|322.18|318.08|322.09|317.99|13
1639126420000|2021-12-10 08:53:40|321.96|317.86|321.8|317.7|321.96|317.86|321.73|317.63|18
1639126430000|2021-12-10 08:53:50|321.78|317.68|321.83|317.73|321.93|317.83|321.78|317.68|20
1639126440000|2021-12-10 08:54:00|321.87|317.77|322.38|318.28|322.39|318.29|321.85|317.75|22
1639126450000|2021-12-10 08:54:10|322.37|318.27|322.13|318.03|322.37|318.27|322.09|317.99|16
1639126460000|2021-12-10 08:54:20|322.09|317.99|322.07|317.97|322.09|317.99|322.04|317.94|5
1639126470000|2021-12-10 08:54:30|322.08|317.98|321.73|317.63|322.08|317.98|321.71|317.61|14
1639126480000|2021-12-10 08:54:40|321.71|317.61|321.81|317.71|321.82|317.72|321.66|317.56|18
1639126490000|2021-12-10 08:54:50|321.82|317.72|321.82|317.72|321.94|317.84|321.82|317.72|8
1639126500000|2021-12-10 08:55:00|321.85|317.75|321.91|317.81|321.94|317.84|321.82|317.72|11
1639126510000|2021-12-10 08:55:10|321.9|317.8|321.6|317.5|321.91|317.81|321.55|317.45|17
1639126520000|2021-12-10 08:55:20|321.68|317.58|321.59|317.49|321.68|317.58|321.59|317.49|2
1639126530000|2021-12-10 08:55:30|321.65|317.55|321.96|317.86|321.96|317.86|321.58|317.48|13
1639126540000|2021-12-10 08:55:40|321.83|317.73|321.94|317.84|321.94|317.84|321.82|317.72|11
1639126550000|2021-12-10 08:55:50|321.97|317.87|321.97|317.87|322.12|318.02|321.92|317.82|22
1639126560000|2021-12-10 08:56:00|321.96|317.86|322.15|318.05|322.15|318.05|321.96|317.86|11
1639126570000|2021-12-10 08:56:10|322.19|318.09|322.39|318.29|322.43|318.33|322.19|318.09|17
1639126580000|2021-12-10 08:56:20|322.4|318.3|322.58|318.48|322.58|318.48|322.38|318.28|21
1639126590000|2021-12-10 08:56:30|322.51|318.41|322.43|318.33|322.51|318.41|322.43|318.33|19
1639126600000|2021-12-10 08:56:40|322.44|318.34|322.42|318.32|322.44|318.34|322.29|318.19|8
1639126630000|2021-12-10 08:57:10|322.37|318.27|322.37|318.27|322.37|318.27|322.37|318.27|1
1639126640000|2021-12-10 08:57:20|322.45|318.35|322.45|318.35|322.45|318.35|322.36|318.26|7
1639126650000|2021-12-10 08:57:30|322.42|318.32|322.27|318.17|322.42|318.32|322.27|318.17|5
1639126660000|2021-12-10 08:57:40|322.22|318.12|321.91|317.81|322.22|318.12|321.87|317.77|17
1639126670000|2021-12-10 08:57:50|321.87|317.77|321.81|317.71|321.9|317.8|321.81|317.71|7
1639126680000|2021-12-10 08:58:00|321.77|317.67|321.57|317.47|321.77|317.67|321.57|317.47|18
1639126690000|2021-12-10 08:58:10|321.56|317.46|321.58|317.48|321.6|317.5|321.56|317.46|8
1639126700000|2021-12-10 08:58:20|321.59|317.49|321.58|317.48|321.6|317.5|321.58|317.48|7
1639126710000|2021-12-10 08:58:30|321.69|317.59|321.94|317.84|321.94|317.84|321.69|317.59|13
1639126720000|2021-12-10 08:58:40|321.95|317.85|321.83|317.73|321.98|317.88|321.79|317.69|19
1639126730000|2021-12-10 08:58:50|321.84|317.74|321.85|317.75|321.87|317.77|321.8|317.7|6
1639126740000|2021-12-10 08:59:00|321.84|317.74|321.83|317.73|321.86|317.76|321.78|317.68|16
1639126750000|2021-12-10 08:59:10|321.84|317.74|321.8|317.7|321.84|317.74|321.78|317.68|9
1639126760000|2021-12-10 08:59:20|321.71|317.61|321.67|317.57|321.71|317.61|321.66|317.56|9
1639126770000|2021-12-10 08:59:30|321.66|317.56|321.77|317.67|321.82|317.72|321.64|317.54|14
1639126780000|2021-12-10 08:59:40|321.83|317.73|321.86|317.76|321.94|317.84|321.81|317.71|10
1639126790000|2021-12-10 08:59:50|321.87|317.77|321.76|317.66|321.93|317.83|321.76|317.66|13
1639126800000|2021-12-10 09:00:00|321.75|317.65|321.92|317.82|321.94|317.84|321.75|317.65|15
1639126810000|2021-12-10 09:00:10|322.09|317.99|322.22|318.12|322.33|318.23|322.09|317.99|22
1639126820000|2021-12-10 09:00:20|322.18|318.08|322.25|318.15|322.27|318.17|322.18|318.08|15
1639126830000|2021-12-10 09:00:30|322.22|318.12|322.38|318.28|322.38|318.28|322.22|318.12|10
1639126840000|2021-12-10 09:00:40|322.37|318.27|322.33|318.23|322.39|318.29|322.3|318.2|19
1639126850000|2021-12-10 09:00:50|322.34|318.24|322.37|318.27|322.4|318.3|322.34|318.24|11
1639126860000|2021-12-10 09:01:00|322.35|318.25|322.25|318.15|322.37|318.27|322.25|318.15|17
1639126870000|2021-12-10 09:01:10|322.23|318.13|322.22|318.12|322.29|318.19|322.19|318.09|13
1639126880000|2021-12-10 09:01:20|322.14|318.04|322.27|318.17|322.28|318.18|321.77|317.67|25
1639126890000|2021-12-10 09:01:30|322.28|318.18|322.44|318.34|322.44|318.34|322.28|318.18|19
1639126900000|2021-12-10 09:01:40|322.5|318.4|322.51|318.41|322.52|318.42|322.48|318.38|8
1639126910000|2021-12-10 09:01:50|322.47|318.37|322.48|318.38|322.5|318.4|322.44|318.34|15
1639126920000|2021-12-10 09:02:00|322.49|318.39|322.41|318.31|322.5|318.4|322.41|318.31|14
1639126930000|2021-12-10 09:02:10|322.42|318.32|322.46|318.36|322.51|318.41|322.42|318.32|10
1639126940000|2021-12-10 09:02:20|322.43|318.33|322.45|318.35|322.5|318.4|322.43|318.33|14
1639126950000|2021-12-10 09:02:30|322.43|318.33|322.3|318.2|322.43|318.33|322.3|318.2|11
1639126960000|2021-12-10 09:02:40|322.31|318.21|322.3|318.2|322.31|318.21|322.26|318.16|5
1639126970000|2021-12-10 09:02:50|322.23|318.13|322.34|318.24|322.35|318.25|322.23|318.13|12
1639126980000|2021-12-10 09:03:00|322.29|318.19|322.31|318.21|322.36|318.26|322.29|318.19|16
1639126990000|2021-12-10 09:03:10|322.28|318.18|322.22|318.12|322.28|318.18|322.16|318.06|14
1639127000000|2021-12-10 09:03:20|322.21|318.11|322.23|318.13|322.23|318.13|322.19|318.09|6
1639127010000|2021-12-10 09:03:30|322.18|318.08|322.23|318.13|322.23|318.13|322.18|318.08|2
1639127020000|2021-12-10 09:03:40|322.2|318.1|322.18|318.08|322.2|318.1|322.18|318.08|2
1639127030000|2021-12-10 09:03:50|322.23|318.13|322.2|318.1|322.25|318.15|322.2|318.1|7
1639127040000|2021-12-10 09:04:00|322.24|318.14|322.12|318.02|322.26|318.16|322.12|318.02|13
1639127050000|2021-12-10 09:04:10|322.08|317.98|322.11|318.01|322.11|318.01|322.05|317.95|13
1639127060000|2021-12-10 09:04:20|322.12|318.02|322.11|318.01|322.15|318.05|322.06|317.96|12
1639127070000|2021-12-10 09:04:30|322.1|318|322.13|318.03|322.14|318.04|322.1|318|4
1639127080000|2021-12-10 09:04:40|322.14|318.04|322.09|317.99|322.14|318.04|322.06|317.96|7
1639127090000|2021-12-10 09:04:50|322.06|317.96|322.19|318.09|322.19|318.09|322.06|317.96|10
1639127100000|2021-12-10 09:05:00|322.22|318.12|322.22|318.12|322.22|318.12|322.13|318.03|10
1639127110000|2021-12-10 09:05:10|322.17|318.07|321.86|317.76|322.17|318.07|321.86|317.76|11
1639127120000|2021-12-10 09:05:20|321.81|317.71|321.57|317.47|321.81|317.71|321.55|317.45|20
1639127130000|2021-12-10 09:05:30|321.5|317.4|321.5|317.4|321.54|317.44|321.42|317.32|10
1639127140000|2021-12-10 09:05:40|321.49|317.39|321.59|317.49|321.63|317.53|321.46|317.36|18
1639127150000|2021-12-10 09:05:50|321.64|317.54|321.65|317.55|321.79|317.69|321.62|317.52|14
1639127160000|2021-12-10 09:06:00|321.64|317.54|321.59|317.49|321.68|317.58|321.57|317.47|15
1639127170000|2021-12-10 09:06:10|321.57|317.47|321.62|317.52|321.69|317.59|321.56|317.46|9
1639127180000|2021-12-10 09:06:20|321.59|317.49|321.36|317.26|321.59|317.49|321.31|317.21|28
1639127190000|2021-12-10 09:06:30|321.32|317.22|321.39|317.29|321.44|317.34|321.31|317.21|25
1639127200000|2021-12-10 09:06:40|321.4|317.3|321.39|317.29|321.4|317.3|321.3|317.2|10
1639127210000|2021-12-10 09:06:50|321.38|317.28|321.38|317.28|321.39|317.29|321.36|317.26|8
1639127220000|2021-12-10 09:07:00|321.4|317.3|321.57|317.47|321.83|317.73|321.33|317.23|20
1639127230000|2021-12-10 09:07:10|321.58|317.48|321.56|317.46|321.63|317.53|321.54|317.44|13
1639127240000|2021-12-10 09:07:20|321.57|317.47|321.64|317.54|321.64|317.54|321.53|317.43|9
1639127250000|2021-12-10 09:07:30|321.68|317.58|321.59|317.49|321.68|317.58|321.58|317.48|5
1639127260000|2021-12-10 09:07:40|321.58|317.48|321.66|317.56|321.68|317.58|321.58|317.48|13
1639127270000|2021-12-10 09:07:50|321.67|317.57|321.5|317.4|321.74|317.64|321.48|317.38|23
1639127280000|2021-12-10 09:08:00|321.51|317.41|321.55|317.45|321.55|317.45|321.48|317.38|9
1639127290000|2021-12-10 09:08:10|321.57|317.47|321.56|317.46|321.66|317.56|321.48|317.38|15
1639127300000|2021-12-10 09:08:20|321.53|317.43|321.56|317.46|321.56|317.46|321.5|317.4|8
1639127310000|2021-12-10 09:08:30|321.51|317.41|321.57|317.47|321.59|317.49|321.49|317.39|12
1639127320000|2021-12-10 09:08:40|321.56|317.46|321.54|317.44|321.61|317.51|321.53|317.43|12
1639127330000|2021-12-10 09:08:50|321.56|317.46|321.49|317.39|321.56|317.46|321.48|317.38|15
1639127340000|2021-12-10 09:09:00|321.5|317.4|321.64|317.54|321.68|317.58|321.5|317.4|12
1639127350000|2021-12-10 09:09:10|321.65|317.55|321.65|317.55|321.72|317.62|321.63|317.53|16
1639127360000|2021-12-10 09:09:20|321.63|317.53|321.66|317.56|321.69|317.59|321.63|317.53|9
1639127370000|2021-12-10 09:09:30|321.67|317.57|321.66|317.56|321.67|317.57|321.63|317.53|14
1639127380000|2021-12-10 09:09:40|321.65|317.55|321.64|317.54|321.69|317.59|321.61|317.51|11
1639127390000|2021-12-10 09:09:50|321.65|317.55|321.53|317.43|321.67|317.57|321.52|317.42|10
1639127400000|2021-12-10 09:10:00|321.57|317.47|321.63|317.53|321.63|317.53|321.5|317.4|11
1639127410000|2021-12-10 09:10:10|321.64|317.54|321.7|317.6|321.71|317.61|321.6|317.5|10
1639127420000|2021-12-10 09:10:20|321.71|317.61|322.23|318.13|322.38|318.28|321.7|317.6|27
1639127430000|2021-12-10 09:10:30|322.25|318.15|322.29|318.19|322.29|318.19|322.23|318.13|14
1639127440000|2021-12-10 09:10:40|322.28|318.18|322.47|318.37|322.48|318.38|322.26|318.16|15
1639127450000|2021-12-10 09:10:50|322.43|318.33|322.49|318.39|322.49|318.39|322.41|318.31|23
1639127460000|2021-12-10 09:11:00|322.48|318.38|322.4|318.3|322.51|318.41|322.4|318.3|14
1639127470000|2021-12-10 09:11:10|322.44|318.34|322.17|318.07|322.44|318.34|322.12|318.02|19
1639127480000|2021-12-10 09:11:20|322.18|318.08|322.39|318.29|322.39|318.29|322.16|318.06|19
1639127490000|2021-12-10 09:11:30|322.36|318.26|322.4|318.3|322.4|318.3|322.35|318.25|16
1639127500000|2021-12-10 09:11:40|322.39|318.29|322.44|318.34|322.45|318.35|322.32|318.22|11
1639127510000|2021-12-10 09:11:50|322.4|318.3|322.66|318.56|322.73|318.63|322.39|318.29|24
1639127520000|2021-12-10 09:12:00|322.64|318.54|322.61|318.51|322.65|318.55|322.53|318.43|18
1639127530000|2021-12-10 09:12:10|322.6|318.5|322.67|318.57|322.67|318.57|322.52|318.42|15
1639127540000|2021-12-10 09:12:20|322.66|318.56|322.57|318.47|322.67|318.57|322.57|318.47|16
1639127550000|2021-12-10 09:12:30|322.58|318.48|322.64|318.54|322.64|318.54|322.52|318.42|7
1639127560000|2021-12-10 09:12:40|322.68|318.58|322.78|318.68|322.8|318.7|322.65|318.55|11
1639127570000|2021-12-10 09:12:50|322.76|318.66|322.78|318.68|322.82|318.72|322.72|318.62|10
1639127580000|2021-12-10 09:13:00|322.7|318.6|322.67|318.57|322.75|318.65|322.59|318.49|15
1639127590000|2021-12-10 09:13:10|322.65|318.55|322.6|318.5|322.67|318.57|322.58|318.48|14
1639127600000|2021-12-10 09:13:20|322.56|318.46|322.5|318.4|322.56|318.46|322.43|318.33|23
1639127610000|2021-12-10 09:13:30|322.47|318.37|322.44|318.34|322.49|318.39|322.43|318.33|14
1639127620000|2021-12-10 09:13:40|322.43|318.33|322.35|318.25|322.44|318.34|322.35|318.25|8
1639127630000|2021-12-10 09:13:50|322.37|318.27|322.31|318.21|322.37|318.27|322.31|318.21|6
1639127640000|2021-12-10 09:14:00|322.3|318.2|322.1|318|322.3|318.2|322.1|318|12
1639127650000|2021-12-10 09:14:10|322.07|317.97|322.04|317.94|322.12|318.02|322.04|317.94|14
1639127660000|2021-12-10 09:14:20|322.05|317.95|322.05|317.95|322.06|317.96|322.05|317.95|3
1639127670000|2021-12-10 09:14:30|322.01|317.91|321.8|317.7|322.09|317.99|321.79|317.69|17
1639127680000|2021-12-10 09:14:40|321.79|317.69|321.63|317.53|321.79|317.69|321.62|317.52|19
1639127690000|2021-12-10 09:14:50|321.68|317.58|321.61|317.51|321.68|317.58|321.57|317.47|20
1639127700000|2021-12-10 09:15:00|321.6|317.5|321.59|317.49|321.67|317.57|321.58|317.48|10
1639127710000|2021-12-10 09:15:10|321.58|317.48|321.64|317.54|321.68|317.58|321.55|317.45|15
1639127720000|2021-12-10 09:15:20|321.67|317.57|321.57|317.47|321.69|317.59|321.54|317.44|17
1639127730000|2021-12-10 09:15:30|321.56|317.46|321.33|317.23|321.56|317.46|321.24|317.14|23
1639127740000|2021-12-10 09:15:40|321.36|317.26|321.39|317.29|321.46|317.36|321.3|317.2|15
1639127750000|2021-12-10 09:15:50|321.4|317.3|321.36|317.26|321.41|317.31|321.35|317.25|17
1639127760000|2021-12-10 09:16:00|321.3|317.2|321.33|317.23|321.33|317.23|321.23|317.13|7
1639127770000|2021-12-10 09:16:10|321.3|317.2|321.33|317.23|321.35|317.25|321.26|317.16|19
1639127780000|2021-12-10 09:16:20|321.32|317.22|321.08|316.98|321.32|317.22|321.06|316.96|14
1639127790000|2021-12-10 09:16:30|321.06|316.96|321.21|317.11|321.27|317.17|321.02|316.92|23
1639127800000|2021-12-10 09:16:40|321.22|317.12|321.46|317.36|321.47|317.37|321.21|317.11|19
1639127810000|2021-12-10 09:16:50|321.45|317.35|321.34|317.24|321.5|317.4|321.34|317.24|18
1639127820000|2021-12-10 09:17:00|321.35|317.25|321.35|317.25|321.37|317.27|321.28|317.18|10
1639127830000|2021-12-10 09:17:10|321.31|317.21|321.25|317.15|321.31|317.21|321.25|317.15|9
1639127840000|2021-12-10 09:17:20|321.26|317.16|321.21|317.11|321.26|317.16|321.21|317.11|4
1639127850000|2021-12-10 09:17:30|321.2|317.1|321.16|317.06|321.23|317.13|321.15|317.05|6
1639127860000|2021-12-10 09:17:40|321.18|317.08|321.01|316.91|321.19|317.09|321.01|316.91|15
1639127870000|2021-12-10 09:17:50|320.99|316.89|321.01|316.91|321.07|316.97|320.99|316.89|15
1639127880000|2021-12-10 09:18:00|321.03|316.93|321.02|316.92|321.03|316.93|320.96|316.86|12
1639127890000|2021-12-10 09:18:10|321.04|316.94|320.99|316.89|321.06|316.96|320.91|316.81|14
1639127900000|2021-12-10 09:18:20|320.98|316.88|320.95|316.85|321|316.9|320.94|316.84|12
1639127910000|2021-12-10 09:18:30|320.91|316.81|320.89|316.79|320.93|316.83|320.8|316.7|18
1639127920000|2021-12-10 09:18:40|320.93|316.83|320.89|316.79|320.93|316.83|320.89|316.79|7
1639127930000|2021-12-10 09:18:50|320.88|316.78|320.7|316.6|320.9|316.8|320.7|316.6|12
1639127940000|2021-12-10 09:19:00|320.72|316.62|320.91|316.81|320.94|316.84|320.72|316.62|13
1639127950000|2021-12-10 09:19:10|320.95|316.85|321.01|316.91|321.01|316.91|320.8|316.7|17
1639127960000|2021-12-10 09:19:20|321.06|316.96|321.04|316.94|321.09|316.99|320.96|316.86|12
1639127970000|2021-12-10 09:19:30|321.02|316.92|320.98|316.88|321.07|316.97|320.97|316.87|16
1639127980000|2021-12-10 09:19:40|321|316.9|320.93|316.83|321.03|316.93|320.93|316.83|17
1639127990000|2021-12-10 09:19:50|320.95|316.85|320.96|316.86|320.98|316.88|320.86|316.76|15
1639128000000|2021-12-10 09:20:00|320.97|316.87|320.69|316.59|320.97|316.87|320.63|316.53|18
1639128010000|2021-12-10 09:20:10|320.7|316.6|320.42|316.32|320.7|316.6|320.42|316.32|19
1639128020000|2021-12-10 09:20:20|320.45|316.35|320.46|316.36|320.55|316.45|320.45|316.35|22
1639128030000|2021-12-10 09:20:30|320.51|316.41|320.44|316.34|320.51|316.41|320.41|316.31|13
1639128040000|2021-12-10 09:20:40|320.43|316.33|320.39|316.29|320.51|316.41|320.3|316.2|15
1639128050000|2021-12-10 09:20:50|320.45|316.35|320.66|316.56|320.66|316.56|320.44|316.34|13
1639128060000|2021-12-10 09:21:00|320.67|316.57|321.01|316.91|321.01|316.91|320.67|316.57|18
1639128070000|2021-12-10 09:21:10|321.11|317.01|321.42|317.32|321.42|317.32|321.11|317.01|19
1639128080000|2021-12-10 09:21:20|321.37|317.27|321.24|317.14|321.37|317.27|321.21|317.11|21
1639128090000|2021-12-10 09:21:30|321.23|317.13|321.24|317.14|321.28|317.18|321.23|317.13|11
1639128100000|2021-12-10 09:21:40|321.27|317.17|321.42|317.32|321.42|317.32|321.23|317.13|13
1639128110000|2021-12-10 09:21:50|321.43|317.33|321.44|317.34|321.49|317.39|321.38|317.28|13
1639128120000|2021-12-10 09:22:00|321.46|317.36|321.43|317.33|321.46|317.36|321.4|317.3|13
1639128130000|2021-12-10 09:22:10|321.42|317.32|321.33|317.23|321.44|317.34|321.31|317.21|15
1639128140000|2021-12-10 09:22:20|321.32|317.22|321.4|317.3|321.4|317.3|321.3|317.2|11
1639128150000|2021-12-10 09:22:30|321.39|317.29|321.41|317.31|321.44|317.34|321.38|317.28|9
1639128160000|2021-12-10 09:22:40|321.42|317.32|321.43|317.33|321.45|317.35|321.42|317.32|4
1639128170000|2021-12-10 09:22:50|321.4|317.3|321.38|317.28|321.4|317.3|321.38|317.28|3
1639128180000|2021-12-10 09:23:00|321.37|317.27|321.3|317.2|321.37|317.27|321.21|317.11|11
1639128190000|2021-12-10 09:23:10|321.32|317.22|321.46|317.36|321.47|317.37|321.32|317.22|8
1639128200000|2021-12-10 09:23:20|321.53|317.43|321.62|317.52|321.65|317.55|321.5|317.4|14
1639128210000|2021-12-10 09:23:30|321.61|317.51|321.64|317.54|321.73|317.63|321.61|317.51|8
1639128220000|2021-12-10 09:23:40|321.61|317.51|321.63|317.53|321.7|317.6|321.61|317.51|10
1639128230000|2021-12-10 09:23:50|321.62|317.52|321.63|317.53|321.67|317.57|321.62|317.52|5
1639128240000|2021-12-10 09:24:00|321.66|317.56|321.71|317.61|321.74|317.64|321.63|317.53|10
1639128250000|2021-12-10 09:24:10|321.63|317.53|321.68|317.58|321.81|317.71|321.63|317.53|11
1639128260000|2021-12-10 09:24:20|321.71|317.61|321.7|317.6|321.76|317.66|321.7|317.6|7
1639128270000|2021-12-10 09:24:30|321.65|317.55|321.55|317.45|321.68|317.58|321.54|317.44|11
1639128280000|2021-12-10 09:24:40|321.56|317.46|321.58|317.48|321.58|317.48|321.52|317.42|5
1639128290000|2021-12-10 09:24:50|321.63|317.53|321.45|317.35|321.63|317.53|321.39|317.29|20
1639128300000|2021-12-10 09:25:00|321.46|317.36|321.42|317.32|321.48|317.38|321.4|317.3|19
1639128310000|2021-12-10 09:25:10|321.4|317.3|321.4|317.3|321.41|317.31|321.33|317.23|7
1639128320000|2021-12-10 09:25:20|321.39|317.29|321.39|317.29|321.42|317.32|321.38|317.28|4
1639128330000|2021-12-10 09:25:30|321.4|317.3|321.38|317.28|321.4|317.3|321.38|317.28|3
1639128340000|2021-12-10 09:25:40|321.36|317.26|321.17|317.07|321.36|317.26|321.15|317.05|14
1639128350000|2021-12-10 09:25:50|321.14|317.04|321.2|317.1|321.2|317.1|321.1|317|11
1639128360000|2021-12-10 09:26:00|321.1|317|321.1|317|321.19|317.09|321.1|317|7
1639128370000|2021-12-10 09:26:10|321.09|316.99|320.99|316.89|321.18|317.08|320.99|316.89|23
1639128380000|2021-12-10 09:26:20|320.94|316.84|320.96|316.86|320.97|316.87|320.89|316.79|12
1639128390000|2021-12-10 09:26:30|320.97|316.87|320.63|316.53|320.97|316.87|320.62|316.52|8
1639128400000|2021-12-10 09:26:40|320.64|316.54|320.55|316.45|320.69|316.59|320.46|316.36|21
1639128410000|2021-12-10 09:26:50|320.54|316.44|320.5|316.4|320.58|316.48|320.49|316.39|9
1639128420000|2021-12-10 09:27:00|320.49|316.39|320.42|316.32|320.55|316.45|320.42|316.32|19
1639128430000|2021-12-10 09:27:10|320.44|316.34|320.4|316.3|320.44|316.34|320.35|316.25|11
1639128440000|2021-12-10 09:27:20|320.39|316.29|320.34|316.24|320.42|316.32|320.28|316.18|18
1639128450000|2021-12-10 09:27:30|320.33|316.23|319.9|315.8|320.33|316.23|319.89|315.79|15
1639128460000|2021-12-10 09:27:40|319.91|315.81|320.05|315.95|320.11|316.01|319.91|315.81|12
1639128470000|2021-12-10 09:27:50|320.08|315.98|319.7|315.6|320.08|315.98|319.67|315.57|17
1639128480000|2021-12-10 09:28:00|319.76|315.66|319.64|315.54|319.76|315.66|319.61|315.51|7
1639128490000|2021-12-10 09:28:10|319.62|315.52|319.68|315.58|319.74|315.64|319.62|315.52|14
1639128500000|2021-12-10 09:28:20|319.67|315.57|319.74|315.64|319.77|315.67|319.67|315.57|22
1639128510000|2021-12-10 09:28:30|319.73|315.63|319.95|315.85|319.96|315.86|319.73|315.63|16
1639128520000|2021-12-10 09:28:40|319.96|315.86|319.79|315.69|319.96|315.86|319.79|315.69|13
1639128530000|2021-12-10 09:28:50|319.74|315.64|319.71|315.61|319.74|315.64|319.68|315.58|5
1639128540000|2021-12-10 09:29:00|319.72|315.62|319.85|315.75|319.92|315.82|319.72|315.62|10
1639128550000|2021-12-10 09:29:10|319.87|315.77|319.87|315.77|319.88|315.78|319.83|315.73|11
1639128560000|2021-12-10 09:29:20|319.86|315.76|319.84|315.74|319.86|315.76|319.84|315.74|6
1639128570000|2021-12-10 09:29:30|319.86|315.76|319.67|315.57|319.86|315.76|319.66|315.56|12
1639128580000|2021-12-10 09:29:40|319.56|315.46|319.67|315.57|319.78|315.68|319.56|315.46|7
1639128590000|2021-12-10 09:29:50|319.56|315.46|319.57|315.47|319.67|315.57|319.56|315.46|13
1639128600000|2021-12-10 09:30:00|319.59|315.49|319.54|315.44|319.6|315.5|319.5|315.4|13
1639128610000|2021-12-10 09:30:10|319.53|315.43|319.68|315.58|319.75|315.65|319.42|315.32|24
1639128620000|2021-12-10 09:30:20|319.7|315.6|319.73|315.63|319.87|315.77|319.7|315.6|13
1639128630000|2021-12-10 09:30:30|319.72|315.62|319.69|315.59|319.74|315.64|319.66|315.56|9
1639128640000|2021-12-10 09:30:40|319.65|315.55|319.82|315.72|319.82|315.72|319.65|315.55|12
1639128650000|2021-12-10 09:30:50|319.86|315.76|320.23|316.13|320.23|316.13|319.86|315.76|12
1639128660000|2021-12-10 09:31:00|320.25|316.15|320.42|316.32|320.55|316.45|320.19|316.09|31
1639128670000|2021-12-10 09:31:10|320.43|316.33|320.37|316.27|320.46|316.36|320.2|316.1|26
1639128680000|2021-12-10 09:31:20|320.38|316.28|320.49|316.39|320.51|316.41|320.38|316.28|13
1639128690000|2021-12-10 09:31:30|320.53|316.43|320.52|316.42|320.55|316.45|320.45|316.35|17
1639128700000|2021-12-10 09:31:40|320.53|316.43|320.52|316.42|320.54|316.44|320.44|316.34|14
1639128710000|2021-12-10 09:31:50|320.53|316.43|320.63|316.53|320.7|316.6|320.51|316.41|20
1639128720000|2021-12-10 09:32:00|320.62|316.52|320.82|316.72|320.85|316.75|320.52|316.42|27
1639128730000|2021-12-10 09:32:10|320.83|316.73|320.83|316.73|320.84|316.74|320.82|316.72|9
1639128740000|2021-12-10 09:32:20|320.9|316.8|320.92|316.82|320.98|316.88|320.7|316.6|25
1639128750000|2021-12-10 09:32:30|320.91|316.81|320.86|316.76|320.98|316.88|320.86|316.76|14
1639128760000|2021-12-10 09:32:40|320.83|316.73|320.74|316.64|320.86|316.76|320.74|316.64|11
1639128770000|2021-12-10 09:32:50|320.77|316.67|320.78|316.68|320.78|316.68|320.75|316.65|6
1639128780000|2021-12-10 09:33:00|320.8|316.7|321|316.9|321.02|316.92|320.78|316.68|19
1639128790000|2021-12-10 09:33:10|321.01|316.91|320.98|316.88|321.04|316.94|320.98|316.88|6
1639128800000|2021-12-10 09:33:20|320.93|316.83|320.85|316.75|320.96|316.86|320.85|316.75|8
1639128810000|2021-12-10 09:33:30|320.88|316.78|320.87|316.77|320.93|316.83|320.84|316.74|19
1639128820000|2021-12-10 09:33:40|320.91|316.81|320.88|316.78|320.95|316.85|320.87|316.77|9
1639128830000|2021-12-10 09:33:50|320.91|316.81|320.88|316.78|320.91|316.81|320.88|316.78|2
1639128840000|2021-12-10 09:34:00|320.86|316.76|320.77|316.67|320.86|316.76|320.76|316.66|11
1639128850000|2021-12-10 09:34:10|320.76|316.66|320.52|316.42|320.76|316.66|320.5|316.4|13
1639128860000|2021-12-10 09:34:20|320.48|316.38|320.6|316.5|320.63|316.53|320.46|316.36|16
1639128870000|2021-12-10 09:34:30|320.62|316.52|320.48|316.38|320.69|316.59|320.48|316.38|26
1639128880000|2021-12-10 09:34:40|320.46|316.36|320.25|316.15|320.46|316.36|320.24|316.14|14
1639128890000|2021-12-10 09:34:50|320.27|316.17|320.35|316.25|320.41|316.31|320.27|316.17|15
1639128900000|2021-12-10 09:35:00|320.37|316.27|320.23|316.13|320.37|316.27|320.18|316.08|18
1639128910000|2021-12-10 09:35:10|320.31|316.21|320.31|316.21|320.36|316.26|320.3|316.2|10
1639128920000|2021-12-10 09:35:20|320.22|316.12|320.13|316.03|320.3|316.2|320.12|316.02|13
1639128930000|2021-12-10 09:35:30|320.18|316.08|320.23|316.13|320.25|316.15|320.14|316.04|17
1639128940000|2021-12-10 09:35:40|320.24|316.14|320.26|316.16|320.26|316.16|320.24|316.14|5
1639128950000|2021-12-10 09:35:50|320.27|316.17|320.58|316.48|320.6|316.5|320.16|316.06|19
1639128960000|2021-12-10 09:36:00|320.63|316.53|320.59|316.49|320.81|316.71|320.5|316.4|26
1639128970000|2021-12-10 09:36:10|320.6|316.5|320.71|316.61|320.71|316.61|320.59|316.49|14
1639128980000|2021-12-10 09:36:20|320.72|316.62|320.68|316.58|320.73|316.63|320.63|316.53|25
1639128990000|2021-12-10 09:36:30|320.67|316.57|320.64|316.54|320.71|316.61|320.59|316.49|21
1639129000000|2021-12-10 09:36:40|320.59|316.49|320.82|316.72|320.82|316.72|320.58|316.48|15
1639129010000|2021-12-10 09:36:50|320.83|316.73|321.21|317.11|321.21|317.11|320.83|316.73|21
1639129020000|2021-12-10 09:37:00|321.23|317.13|320.75|316.65|321.23|317.13|320.75|316.65|22
1639129030000|2021-12-10 09:37:10|320.74|316.64|320.87|316.77|320.93|316.83|320.74|316.64|19
1639129040000|2021-12-10 09:37:20|320.86|316.76|320.85|316.75|320.9|316.8|320.84|316.74|8
1639129050000|2021-12-10 09:37:30|320.84|316.74|320.78|316.68|320.84|316.74|320.71|316.61|11
1639129060000|2021-12-10 09:37:40|320.79|316.69|320.87|316.77|320.88|316.78|320.79|316.69|7
1639129070000|2021-12-10 09:37:50|320.89|316.79|320.87|316.77|320.92|316.82|320.86|316.76|8
1639129080000|2021-12-10 09:38:00|320.92|316.82|320.87|316.77|320.92|316.82|320.87|316.77|2
1639129090000|2021-12-10 09:38:10|320.9|316.8|320.9|316.8|320.9|316.8|320.86|316.76|4
1639129100000|2021-12-10 09:38:20|320.92|316.82|321.39|317.29|321.39|317.29|320.87|316.77|26
1639129110000|2021-12-10 09:38:30|321.37|317.27|321.46|317.36|321.49|317.39|321.35|317.25|26
1639129120000|2021-12-10 09:38:40|321.47|317.37|321.45|317.35|321.51|317.41|321.43|317.33|14
1639129130000|2021-12-10 09:38:50|321.47|317.37|321.47|317.37|321.49|317.39|321.47|317.37|8
1639129140000|2021-12-10 09:39:00|321.48|317.38|321.35|317.25|321.53|317.43|321.34|317.24|14
1639129150000|2021-12-10 09:39:10|321.34|317.24|321.4|317.3|321.48|317.38|321.33|317.23|18
1639129160000|2021-12-10 09:39:20|321.37|317.27|321.4|317.3|321.4|317.3|321.32|317.22|11
1639129170000|2021-12-10 09:39:30|321.39|317.29|321.41|317.31|321.48|317.38|321.34|317.24|12
1639129180000|2021-12-10 09:39:40|321.42|317.32|321.42|317.32|321.5|317.4|321.4|317.3|13
1639129190000|2021-12-10 09:39:50|321.41|317.31|321.45|317.35|321.48|317.38|321.4|317.3|17
1639129200000|2021-12-10 09:40:00|321.48|317.38|321.65|317.55|321.67|317.57|321.47|317.37|22
1639129210000|2021-12-10 09:40:10|321.67|317.57|321.81|317.71|321.82|317.72|321.67|317.57|13
1639129220000|2021-12-10 09:40:20|321.83|317.73|322.16|318.06|322.19|318.09|321.82|317.72|20
1639129230000|2021-12-10 09:40:30|322.18|318.08|322.65|318.55|322.65|318.55|322.18|318.08|26
1639129240000|2021-12-10 09:40:40|322.61|318.51|322.59|318.49|322.9|318.8|322.58|318.48|23
1639129250000|2021-12-10 09:40:50|322.58|318.48|322.44|318.34|322.73|318.63|322.44|318.34|24
1639129260000|2021-12-10 09:41:00|322.43|318.33|322.39|318.29|322.56|318.46|322.39|318.29|25
1639129270000|2021-12-10 09:41:10|322.4|318.3|322.36|318.26|322.44|318.34|322.33|318.23|18
1639129280000|2021-12-10 09:41:20|322.33|318.23|322.5|318.4|322.5|318.4|322.29|318.19|20
1639129290000|2021-12-10 09:41:30|322.51|318.41|322.54|318.44|322.6|318.5|322.47|318.37|19
1639129300000|2021-12-10 09:41:40|322.55|318.45|322.33|318.23|322.55|318.45|322.32|318.22|21
1639129310000|2021-12-10 09:41:50|322.32|318.22|322.17|318.07|322.37|318.27|322.17|318.07|13
1639129320000|2021-12-10 09:42:00|322.15|318.05|322.31|318.21|322.37|318.27|322.11|318.01|19
1639129330000|2021-12-10 09:42:10|322.33|318.23|322.34|318.24|322.36|318.26|322.19|318.09|23
1639129340000|2021-12-10 09:42:20|322.36|318.26|322.47|318.37|322.48|318.38|322.29|318.19|17
1639129350000|2021-12-10 09:42:30|322.48|318.38|322.58|318.48|322.58|318.48|322.46|318.36|9
1639129360000|2021-12-10 09:42:40|322.54|318.44|322.36|318.26|322.54|318.44|322.36|318.26|7
1639129370000|2021-12-10 09:42:50|322.39|318.29|322.49|318.39|322.49|318.39|322.27|318.17|12
1639129380000|2021-12-10 09:43:00|322.54|318.44|322.37|318.27|322.54|318.44|322.36|318.26|14
1639129390000|2021-12-10 09:43:10|322.3|318.2|322.43|318.33|322.43|318.33|322.3|318.2|10
1639129400000|2021-12-10 09:43:20|322.44|318.34|322.54|318.44|322.59|318.49|322.36|318.26|17
1639129410000|2021-12-10 09:43:30|322.59|318.49|322.63|318.53|322.69|318.59|322.59|318.49|14
1639129420000|2021-12-10 09:43:40|322.67|318.57|322.62|318.52|322.91|318.81|322.59|318.49|21
1639129430000|2021-12-10 09:43:50|322.61|318.51|322.8|318.7|322.91|318.81|322.58|318.48|18
1639129440000|2021-12-10 09:44:00|322.86|318.76|323.07|318.97|323.07|318.97|322.79|318.69|13
1639129450000|2021-12-10 09:44:10|323.11|319.01|323.26|319.16|323.41|319.31|323.11|319.01|25
1639129460000|2021-12-10 09:44:20|323.29|319.19|323.49|319.39|323.49|319.39|323.28|319.18|14
1639129470000|2021-12-10 09:44:30|323.47|319.37|323.59|319.49|323.59|319.49|323.45|319.35|19
1639129480000|2021-12-10 09:44:40|323.57|319.47|323.59|319.49|323.62|319.52|323.51|319.41|18
1639129490000|2021-12-10 09:44:50|323.55|319.45|323.49|319.39|323.61|319.51|323.43|319.33|14
1639129500000|2021-12-10 09:45:00|323.58|319.48|323.18|319.08|323.58|319.48|323.18|319.08|22
1639129510000|2021-12-10 09:45:10|323.22|319.12|322.69|318.59|323.22|319.12|322.59|318.49|22
1639129520000|2021-12-10 09:45:20|322.7|318.6|322.76|318.66|322.81|318.71|322.57|318.47|21
1639129530000|2021-12-10 09:45:30|322.75|318.65|323.1|319|323.18|319.08|322.73|318.63|18
1639129540000|2021-12-10 09:45:40|323.14|319.04|323|318.9|323.14|319.04|322.98|318.88|16
1639129550000|2021-12-10 09:45:50|322.86|318.76|322.62|318.52|322.86|318.76|322.62|318.52|20
1639129560000|2021-12-10 09:46:00|322.61|318.51|322.72|318.62|322.78|318.68|322.61|318.51|16
1639129570000|2021-12-10 09:46:10|322.71|318.61|322.68|318.58|322.75|318.65|322.61|318.51|12
1639129580000|2021-12-10 09:46:20|322.63|318.53|322.67|318.57|322.72|318.62|322.61|318.51|11
1639129590000|2021-12-10 09:46:30|322.64|318.54|322.57|318.47|322.65|318.55|322.54|318.44|16
1639129600000|2021-12-10 09:46:40|322.55|318.45|322.6|318.5|322.68|318.58|322.55|318.45|7
1639129610000|2021-12-10 09:46:50|322.58|318.48|322.59|318.49|322.6|318.5|322.56|318.46|6
1639129620000|2021-12-10 09:47:00|322.57|318.47|322.54|318.44|322.63|318.53|322.31|318.21|26
1639129630000|2021-12-10 09:47:10|322.52|318.42|322.71|318.61|322.8|318.7|322.52|318.42|11
1639129640000|2021-12-10 09:47:20|322.68|318.58|322.61|318.51|322.73|318.63|322.56|318.46|19
1639129650000|2021-12-10 09:47:30|322.63|318.53|322.63|318.53|322.7|318.6|322.55|318.45|17
1639129660000|2021-12-10 09:47:40|322.62|318.52|322.58|318.48|322.65|318.55|322.53|318.43|15
1639129670000|2021-12-10 09:47:50|322.59|318.49|322.63|318.53|322.63|318.53|322.56|318.46|7
1639129680000|2021-12-10 09:48:00|322.62|318.52|322.62|318.52|322.65|318.55|322.61|318.51|6
1639129690000|2021-12-10 09:48:10|322.61|318.51|322.38|318.28|322.61|318.51|322.38|318.28|22
1639129700000|2021-12-10 09:48:20|322.34|318.24|322.48|318.38|322.58|318.48|322.34|318.24|19
1639129710000|2021-12-10 09:48:30|322.45|318.35|322.52|318.42|322.55|318.45|322.44|318.34|26
1639129720000|2021-12-10 09:48:40|322.55|318.45|322.63|318.53|322.64|318.54|322.55|318.45|15
1639129730000|2021-12-10 09:48:50|322.58|318.48|322.56|318.46|322.68|318.58|322.55|318.45|16
1639129740000|2021-12-10 09:49:00|322.47|318.37|322.63|318.53|322.73|318.63|322.47|318.37|23
1639129750000|2021-12-10 09:49:10|322.6|318.5|322.55|318.45|322.61|318.51|322.47|318.37|13
1639129760000|2021-12-10 09:49:20|322.49|318.39|322.49|318.39|322.49|318.39|322.49|318.39|1
1639129770000|2021-12-10 09:49:30|322.54|318.44|322.49|318.39|322.54|318.44|322.43|318.33|13
1639129780000|2021-12-10 09:49:40|322.5|318.4|322.54|318.44|322.54|318.44|322.45|318.35|11
1639129790000|2021-12-10 09:49:50|322.53|318.43|322.5|318.4|322.53|318.43|322.5|318.4|7
1639129800000|2021-12-10 09:50:00|322.59|318.49|322.6|318.5|322.7|318.6|322.57|318.47|14
1639129810000|2021-12-10 09:50:10|322.62|318.52|322.62|318.52|322.73|318.63|322.56|318.46|14
1639129820000|2021-12-10 09:50:20|322.61|318.51|322.72|318.62|322.73|318.63|322.61|318.51|7
1639129830000|2021-12-10 09:50:30|322.76|318.66|322.9|318.8|322.9|318.8|322.75|318.65|6
1639129840000|2021-12-10 09:50:40|322.91|318.81|322.91|318.81|322.91|318.81|322.88|318.78|4
1639129860000|2021-12-10 09:51:00|322.9|318.8|322.83|318.73|322.9|318.8|322.83|318.73|9
1639129870000|2021-12-10 09:51:10|322.82|318.72|322.91|318.81|322.91|318.81|322.81|318.71|7
1639129880000|2021-12-10 09:51:20|322.9|318.8|322.85|318.75|322.9|318.8|322.85|318.75|4
1639129890000|2021-12-10 09:51:30|322.84|318.74|323.19|319.09|323.19|319.09|322.84|318.74|12
1639129900000|2021-12-10 09:51:40|323.2|319.1|323.39|319.29|323.39|319.29|323.2|319.1|14
1639129910000|2021-12-10 09:51:50|323.36|319.26|323.48|319.38|323.57|319.47|323.35|319.25|20
1639129920000|2021-12-10 09:52:00|323.49|319.39|323.57|319.47|323.57|319.47|323.49|319.39|10
1639129930000|2021-12-10 09:52:10|323.56|319.46|323.54|319.44|323.57|319.47|323.5|319.4|17
1639129940000|2021-12-10 09:52:20|323.55|319.45|323.57|319.47|323.61|319.51|323.55|319.45|10
1639129950000|2021-12-10 09:52:30|323.6|319.5|323.57|319.47|323.6|319.5|323.52|319.42|10
1639129960000|2021-12-10 09:52:40|323.56|319.46|323.8|319.7|323.8|319.7|323.44|319.34|21
1639129970000|2021-12-10 09:52:50|323.81|319.71|323.8|319.7|323.81|319.71|323.77|319.67|4
1639129980000|2021-12-10 09:53:00|323.77|319.67|323.94|319.84|324|319.9|323.77|319.67|14
1639129990000|2021-12-10 09:53:10|323.93|319.83|324.02|319.92|324.04|319.94|323.93|319.83|10
1639130000000|2021-12-10 09:53:20|323.97|319.87|323.65|319.55|323.97|319.87|323.53|319.43|17
1639130010000|2021-12-10 09:53:30|323.59|319.49|323.76|319.66|323.82|319.72|323.58|319.48|18
1639130020000|2021-12-10 09:53:40|323.74|319.64|323.7|319.6|323.8|319.7|323.66|319.56|16
1639130030000|2021-12-10 09:53:50|323.71|319.61|323.82|319.72|323.82|319.72|323.71|319.61|10
1639130040000|2021-12-10 09:54:00|323.79|319.69|323.85|319.75|323.87|319.77|323.79|319.69|6
1639130050000|2021-12-10 09:54:10|323.86|319.76|323.99|319.89|323.99|319.89|323.86|319.76|9
1639130060000|2021-12-10 09:54:20|324.01|319.91|323.97|319.87|324.05|319.95|323.91|319.81|11
1639130070000|2021-12-10 09:54:30|324|319.9|323.91|319.81|324.01|319.91|323.86|319.76|12
1639130080000|2021-12-10 09:54:40|323.95|319.85|323.94|319.84|323.95|319.85|323.85|319.75|9
1639130090000|2021-12-10 09:54:50|323.98|319.88|323.94|319.84|323.98|319.88|323.94|319.84|7
1639130100000|2021-12-10 09:55:00|323.93|319.83|323.81|319.71|323.98|319.88|323.81|319.71|9
1639130110000|2021-12-10 09:55:10|323.82|319.72|323.76|319.66|323.82|319.72|323.75|319.65|15
1639130120000|2021-12-10 09:55:20|323.74|319.64|323.84|319.74|323.84|319.74|323.74|319.64|5
1639130130000|2021-12-10 09:55:30|323.83|319.73|323.87|319.77|323.89|319.79|323.8|319.7|9
1639130140000|2021-12-10 09:55:40|323.89|319.79|323.94|319.84|324|319.9|323.89|319.79|5
1639130150000|2021-12-10 09:55:50|323.93|319.83|324.19|320.09|324.2|320.1|323.93|319.83|9
1639130160000|2021-12-10 09:56:00|324.21|320.11|324.44|320.34|324.56|320.46|324.16|320.06|24
1639130170000|2021-12-10 09:56:10|324.4|320.3|324.69|320.59|324.69|320.59|324.38|320.28|27
1639130180000|2021-12-10 09:56:20|324.61|320.51|324.6|320.5|324.71|320.61|324.56|320.46|18
1639130190000|2021-12-10 09:56:30|324.57|320.47|324.35|320.25|324.6|320.5|324.35|320.25|24
1639130200000|2021-12-10 09:56:40|324.33|320.23|324.53|320.43|324.7|320.6|324.33|320.23|25
1639130210000|2021-12-10 09:56:50|324.54|320.44|324.54|320.44|324.58|320.48|324.51|320.41|13
1639130220000|2021-12-10 09:57:00|324.52|320.42|324.31|320.21|324.56|320.46|324.28|320.18|19
1639130230000|2021-12-10 09:57:10|324.32|320.22|323.89|319.79|324.45|320.35|323.89|319.79|26
1639130240000|2021-12-10 09:57:20|323.85|319.75|323.61|319.51|323.85|319.75|323.58|319.48|22
1639130250000|2021-12-10 09:57:30|323.58|319.48|323.78|319.68|323.85|319.75|323.55|319.45|25
1639130260000|2021-12-10 09:57:40|323.79|319.69|323.69|319.59|323.8|319.7|323.55|319.45|23
1639130270000|2021-12-10 09:57:50|323.6|319.5|323.72|319.62|323.91|319.81|323.59|319.49|16
1639130280000|2021-12-10 09:58:00|323.74|319.64|323.58|319.48|323.74|319.64|323.58|319.48|22
1639130290000|2021-12-10 09:58:10|323.61|319.51|323.88|319.78|323.91|319.81|323.61|319.51|23
1639130300000|2021-12-10 09:58:20|323.86|319.76|323.9|319.8|323.9|319.8|323.73|319.63|13
1639130310000|2021-12-10 09:58:30|323.87|319.77|324.24|320.14|324.24|320.14|323.85|319.75|12
1639130320000|2021-12-10 09:58:40|324.23|320.13|324.29|320.19|324.43|320.33|324.23|320.13|16
1639130330000|2021-12-10 09:58:50|324.37|320.27|324.33|320.23|324.37|320.27|324.15|320.05|17
1639130340000|2021-12-10 09:59:00|324.36|320.26|324.41|320.31|324.41|320.31|324.32|320.22|8
1639130350000|2021-12-10 09:59:10|324.38|320.28|324.31|320.21|324.42|320.32|324.28|320.18|16
1639130360000|2021-12-10 09:59:20|324.34|320.24|324.31|320.21|324.39|320.29|324.3|320.2|18
1639130370000|2021-12-10 09:59:30|324.34|320.24|324.21|320.11|324.36|320.26|324.09|319.99|16
1639130380000|2021-12-10 09:59:40|324.24|320.14|324.15|320.05|324.24|320.14|324.13|320.03|13
1639130390000|2021-12-10 09:59:50|324.13|320.03|324.1|320|324.17|320.07|324.1|320|14
1639130400000|2021-12-10 10:00:00|324.11|320.01|323.71|319.61|324.15|320.05|323.68|319.58|21
1639130410000|2021-12-10 10:00:10|323.73|319.63|323.77|319.67|323.8|319.7|323.73|319.63|12
1639130420000|2021-12-10 10:00:20|323.73|319.63|323.71|319.61|323.77|319.67|323.66|319.56|15
1639130430000|2021-12-10 10:00:30|323.74|319.64|324.08|319.98|324.08|319.98|323.74|319.64|22
1639130440000|2021-12-10 10:00:40|324.11|320.01|324.17|320.07|324.19|320.09|324.1|320|7
1639130450000|2021-12-10 10:00:50|324.18|320.08|324.21|320.11|324.24|320.14|324.18|320.08|8
1639130460000|2021-12-10 10:01:00|324.23|320.13|324.27|320.17|324.32|320.22|324.23|320.13|7
1639130470000|2021-12-10 10:01:10|324.28|320.18|324.7|320.6|324.7|320.6|324.28|320.18|23
1639130480000|2021-12-10 10:01:20|324.67|320.57|324.73|320.63|324.8|320.7|324.67|320.57|11
1639130490000|2021-12-10 10:01:30|324.77|320.67|324.63|320.53|324.81|320.71|324.63|320.53|19
1639130500000|2021-12-10 10:01:40|324.62|320.52|324.49|320.39|324.71|320.61|324.47|320.37|19
1639130510000|2021-12-10 10:01:50|324.5|320.4|324.57|320.47|324.57|320.47|324.46|320.36|14
1639130520000|2021-12-10 10:02:00|324.56|320.46|324.58|320.48|324.61|320.51|324.47|320.37|19
1639130530000|2021-12-10 10:02:10|324.59|320.49|324.56|320.46|324.79|320.69|324.56|320.46|15
1639130540000|2021-12-10 10:02:20|324.54|320.44|324.46|320.36|324.62|320.52|324.33|320.23|23
1639130550000|2021-12-10 10:02:30|324.45|320.35|324.47|320.37|324.47|320.37|324.34|320.24|20
1639130560000|2021-12-10 10:02:40|324.46|320.36|324.45|320.35|324.58|320.48|324.42|320.32|19
1639130570000|2021-12-10 10:02:50|324.46|320.36|324.47|320.37|324.5|320.4|324.45|320.35|13
1639130580000|2021-12-10 10:03:00|324.6|320.5|324.4|320.3|324.61|320.51|324.4|320.3|22
1639130590000|2021-12-10 10:03:10|324.28|320.18|324.31|320.21|324.34|320.24|324.2|320.1|21
1639130600000|2021-12-10 10:03:20|324.33|320.23|324.34|320.24|324.39|320.29|324.26|320.16|22
1639130610000|2021-12-10 10:03:30|324.33|320.23|324.38|320.28|324.42|320.32|324.33|320.23|12
1639130620000|2021-12-10 10:03:40|324.36|320.26|324.3|320.2|324.38|320.28|324.2|320.1|18
1639130630000|2021-12-10 10:03:50|324.32|320.22|324.3|320.2|324.35|320.25|324.2|320.1|9
1639130640000|2021-12-10 10:04:00|324.29|320.19|324.4|320.3|324.41|320.31|324.29|320.19|15
1639130650000|2021-12-10 10:04:10|324.39|320.29|324.43|320.33|324.55|320.45|324.39|320.29|15
1639130660000|2021-12-10 10:04:20|324.41|320.31|324.36|320.26|324.41|320.31|324.32|320.22|11
1639130670000|2021-12-10 10:04:30|324.31|320.21|324.13|320.03|324.31|320.21|323.99|319.89|22
1639130680000|2021-12-10 10:04:40|324.09|319.99|323.73|319.63|324.09|319.99|323.73|319.63|10
1639130690000|2021-12-10 10:04:50|323.7|319.6|323.54|319.44|323.71|319.61|323.54|319.44|18
1639130700000|2021-12-10 10:05:00|323.58|319.48|323.54|319.44|323.62|319.52|323.5|319.4|20
1639130710000|2021-12-10 10:05:10|323.57|319.47|323.48|319.38|323.57|319.47|323.39|319.29|16
1639130720000|2021-12-10 10:05:20|323.5|319.4|323.56|319.46|323.62|319.52|323.48|319.38|7
1639130730000|2021-12-10 10:05:30|323.57|319.47|323.63|319.53|323.63|319.53|323.49|319.39|12
1639130740000|2021-12-10 10:05:40|323.62|319.52|323.84|319.74|323.98|319.88|323.62|319.52|21
1639130750000|2021-12-10 10:05:50|323.82|319.72|323.94|319.84|323.98|319.88|323.8|319.7|19
1639130760000|2021-12-10 10:06:00|323.99|319.89|323.89|319.79|323.99|319.89|323.78|319.68|20
1639130770000|2021-12-10 10:06:10|323.88|319.78|323.95|319.85|323.97|319.87|323.88|319.78|17
1639130780000|2021-12-10 10:06:20|323.96|319.86|323.8|319.7|323.96|319.86|323.71|319.61|23
1639130790000|2021-12-10 10:06:30|323.81|319.71|323.8|319.7|323.81|319.71|323.75|319.65|15
1639130800000|2021-12-10 10:06:40|323.78|319.68|323.9|319.8|323.9|319.8|323.78|319.68|9
1639130810000|2021-12-10 10:06:50|323.92|319.82|323.8|319.7|323.93|319.83|323.74|319.64|14
1639130820000|2021-12-10 10:07:00|323.79|319.69|323.57|319.47|323.79|319.69|323.57|319.47|17
1639130830000|2021-12-10 10:07:10|323.6|319.5|323.7|319.6|323.7|319.6|323.6|319.5|10
1639130840000|2021-12-10 10:07:20|323.68|319.58|323.61|319.51|323.68|319.58|323.57|319.47|9
1639130850000|2021-12-10 10:07:30|323.59|319.49|323.54|319.44|323.71|319.61|323.53|319.43|17
1639130860000|2021-12-10 10:07:40|323.56|319.46|323.62|319.52|323.66|319.56|323.56|319.46|10
1639130870000|2021-12-10 10:07:50|323.64|319.54|323.83|319.73|323.83|319.73|323.6|319.5|10
1639130880000|2021-12-10 10:08:00|323.85|319.75|323.65|319.55|323.85|319.75|323.65|319.55|9
1639130890000|2021-12-10 10:08:10|323.61|319.51|323.65|319.55|323.66|319.56|323.57|319.47|7
1639130900000|2021-12-10 10:08:20|323.62|319.52|323.6|319.5|323.62|319.52|323.6|319.5|9
1639130910000|2021-12-10 10:08:30|323.61|319.51|323.69|319.59|323.72|319.62|323.59|319.49|12
1639130920000|2021-12-10 10:08:40|323.74|319.64|323.63|319.53|323.74|319.64|323.63|319.53|8
1639130930000|2021-12-10 10:08:50|323.58|319.48|323.62|319.52|323.64|319.54|323.58|319.48|10
1639130940000|2021-12-10 10:09:00|323.6|319.5|323.68|319.58|323.73|319.63|323.6|319.5|14
1639130950000|2021-12-10 10:09:10|323.67|319.57|323.62|319.52|323.71|319.61|323.62|319.52|11
1639130960000|2021-12-10 10:09:20|323.63|319.53|323.6|319.5|323.7|319.6|323.6|319.5|8
1639130970000|2021-12-10 10:09:30|323.66|319.56|323.54|319.44|323.66|319.56|323.54|319.44|10
1639130980000|2021-12-10 10:09:40|323.44|319.34|323.5|319.4|323.58|319.48|323.44|319.34|6
1639130990000|2021-12-10 10:09:50|323.47|319.37|323.64|319.54|323.64|319.54|323.47|319.37|8
1639131000000|2021-12-10 10:10:00|323.68|319.58|324.1|320|324.1|320|323.68|319.58|14
1639131010000|2021-12-10 10:10:10|324.09|319.99|323.87|319.77|324.23|320.13|323.87|319.77|9
1639131020000|2021-12-10 10:10:20|323.86|319.76|323.91|319.81|323.91|319.81|323.8|319.7|8
1639131030000|2021-12-10 10:10:30|323.9|319.8|323.86|319.76|323.9|319.8|323.84|319.74|10
1639131040000|2021-12-10 10:10:40|323.84|319.74|323.76|319.66|323.9|319.8|323.76|319.66|11
1639131050000|2021-12-10 10:10:50|323.75|319.65|323.87|319.77|323.91|319.81|323.65|319.55|15
1639131060000|2021-12-10 10:11:00|323.88|319.78|323.83|319.73|323.88|319.78|323.78|319.68|9
1639131070000|2021-12-10 10:11:10|323.82|319.72|323.54|319.44|323.82|319.72|323.54|319.44|15
1639131080000|2021-12-10 10:11:20|323.53|319.43|323.52|319.42|323.55|319.45|323.5|319.4|10
1639131090000|2021-12-10 10:11:30|323.51|319.41|323.5|319.4|323.56|319.46|323.39|319.29|16
1639131100000|2021-12-10 10:11:40|323.48|319.38|323.55|319.45|323.63|319.53|323.48|319.38|15
1639131110000|2021-12-10 10:11:50|323.56|319.46|323.6|319.5|323.6|319.5|323.54|319.44|6
1639131120000|2021-12-10 10:12:00|323.58|319.48|323.55|319.45|323.65|319.55|323.53|319.43|17
1639131130000|2021-12-10 10:12:10|323.56|319.46|323.64|319.54|323.64|319.54|323.55|319.45|10
1639131140000|2021-12-10 10:12:20|323.63|319.53|323.53|319.43|323.63|319.53|323.53|319.43|11
1639131150000|2021-12-10 10:12:30|323.56|319.46|323.56|319.46|323.62|319.52|323.53|319.43|12
1639131160000|2021-12-10 10:12:40|323.52|319.42|323.54|319.44|323.63|319.53|323.52|319.42|15
1639131170000|2021-12-10 10:12:50|323.56|319.46|323.3|319.2|323.56|319.46|323.3|319.2|19
1639131180000|2021-12-10 10:13:00|323.31|319.21|323.09|318.99|323.31|319.21|323.07|318.97|16
1639131190000|2021-12-10 10:13:10|323.08|318.98|322.84|318.74|323.14|319.04|322.83|318.73|18
1639131200000|2021-12-10 10:13:20|322.87|318.77|322.73|318.63|322.87|318.77|322.73|318.63|9
1639131210000|2021-12-10 10:13:30|322.78|318.68|322.7|318.6|322.78|318.68|322.68|318.58|15
1639131220000|2021-12-10 10:13:40|322.68|318.58|322.8|318.7|322.8|318.7|322.64|318.54|11
1639131230000|2021-12-10 10:13:50|322.81|318.71|322.81|318.71|322.82|318.72|322.8|318.7|6
1639131240000|2021-12-10 10:14:00|322.79|318.69|322.91|318.81|322.92|318.82|322.79|318.69|11
1639131250000|2021-12-10 10:14:10|322.89|318.79|323.13|319.03|323.13|319.03|322.87|318.77|11
1639131260000|2021-12-10 10:14:20|323.12|319.02|323.27|319.17|323.27|319.17|323.12|319.02|7
1639131270000|2021-12-10 10:14:30|323.14|319.04|323.3|319.2|323.34|319.24|323.14|319.04|12
1639131280000|2021-12-10 10:14:40|323.29|319.19|323.3|319.2|323.35|319.25|323.26|319.16|18
1639131290000|2021-12-10 10:14:50|323.29|319.19|323.3|319.2|323.33|319.23|323.27|319.17|8
1639131300000|2021-12-10 10:15:00|323.29|319.19|323.5|319.4|323.59|319.49|323.21|319.11|22
1639131310000|2021-12-10 10:15:10|323.49|319.39|323.31|319.21|323.49|319.39|323.28|319.18|12
1639131320000|2021-12-10 10:15:20|323.26|319.16|323.31|319.21|323.31|319.21|323.24|319.14|10
1639131330000|2021-12-10 10:15:30|323.3|319.2|323.14|319.04|323.3|319.2|323.12|319.02|11
1639131340000|2021-12-10 10:15:40|323.29|319.19|323.36|319.26|323.36|319.26|323.21|319.11|11
1639131350000|2021-12-10 10:15:50|323.35|319.25|323.43|319.33|323.48|319.38|323.35|319.25|14
1639131360000|2021-12-10 10:16:00|323.46|319.36|323.33|319.23|323.49|319.39|323.33|319.23|8
1639131370000|2021-12-10 10:16:10|323.37|319.27|323.34|319.24|323.37|319.27|323.33|319.23|6
1639131380000|2021-12-10 10:16:20|323.36|319.26|323.38|319.28|323.46|319.36|323.23|319.13|16
1639131390000|2021-12-10 10:16:30|323.39|319.29|323.47|319.37|323.51|319.41|323.38|319.28|10
1639131400000|2021-12-10 10:16:40|323.44|319.34|323.47|319.37|323.48|319.38|323.44|319.34|5
1639131410000|2021-12-10 10:16:50|323.46|319.36|323.3|319.2|323.5|319.4|323.3|319.2|18
1639131420000|2021-12-10 10:17:00|323.31|319.21|323.46|319.36|323.6|319.5|323.23|319.13|23
1639131430000|2021-12-10 10:17:10|323.44|319.34|323.48|319.38|323.54|319.44|323.37|319.27|11
1639131440000|2021-12-10 10:17:20|323.47|319.37|323.37|319.27|323.49|319.39|323.36|319.26|17
1639131450000|2021-12-10 10:17:30|323.38|319.28|323.41|319.31|323.46|319.36|323.28|319.18|16
1639131460000|2021-12-10 10:17:40|323.38|319.28|323.31|319.21|323.38|319.28|323.24|319.14|9
1639131470000|2021-12-10 10:17:50|323.3|319.2|323.31|319.21|323.35|319.25|323.3|319.2|9
1639131480000|2021-12-10 10:18:00|323.3|319.2|323.42|319.32|323.45|319.35|323.3|319.2|13
1639131490000|2021-12-10 10:18:10|323.43|319.33|323.43|319.33|323.44|319.34|323.38|319.28|15
1639131500000|2021-12-10 10:18:20|323.42|319.32|323.35|319.25|323.42|319.32|323.34|319.24|10
1639131510000|2021-12-10 10:18:30|323.34|319.24|323.29|319.19|323.35|319.25|323.29|319.19|10
1639131520000|2021-12-10 10:18:40|323.12|319.02|323.31|319.21|323.37|319.27|323.12|319.02|15
1639131530000|2021-12-10 10:18:50|323.3|319.2|323.3|319.2|323.36|319.26|323.23|319.13|6
1639131540000|2021-12-10 10:19:00|323.31|319.21|323.36|319.26|323.37|319.27|323.31|319.21|5
1639131550000|2021-12-10 10:19:10|323.37|319.27|323.32|319.22|323.38|319.28|323.32|319.22|11
1639131560000|2021-12-10 10:19:20|323.33|319.23|323.3|319.2|323.33|319.23|323.28|319.18|6
1639131570000|2021-12-10 10:19:30|323.31|319.21|323.19|319.09|323.31|319.21|323.19|319.09|5
1639131580000|2021-12-10 10:19:40|323.18|319.08|323.13|319.03|323.18|319.08|323.13|319.03|3
1639131590000|2021-12-10 10:19:50|323.12|319.02|322.91|318.81|323.18|319.08|322.86|318.76|15
1639131600000|2021-12-10 10:20:00|323.02|318.92|322.87|318.77|323.02|318.92|322.87|318.77|7
1639131610000|2021-12-10 10:20:10|322.81|318.71|322.68|318.58|322.82|318.72|322.68|318.58|4
1639131620000|2021-12-10 10:20:20|322.67|318.57|322.72|318.62|322.72|318.62|322.67|318.57|12
1639131630000|2021-12-10 10:20:30|322.75|318.65|322.84|318.74|322.9|318.8|322.75|318.65|10
1639131640000|2021-12-10 10:20:40|322.83|318.73|322.83|318.73|322.86|318.76|322.8|318.7|9
1639131650000|2021-12-10 10:20:50|322.84|318.74|323.28|319.18|323.4|319.3|322.84|318.74|23
1639131660000|2021-12-10 10:21:00|323.27|319.17|323.21|319.11|323.32|319.22|323.18|319.08|18
1639131670000|2021-12-10 10:21:10|323.23|319.13|323.15|319.05|323.26|319.16|323.15|319.05|10
1639131680000|2021-12-10 10:21:20|323.16|319.06|323.15|319.05|323.21|319.11|323.13|319.03|17
1639131690000|2021-12-10 10:21:30|323.09|318.99|323.09|318.99|323.13|319.03|323.06|318.96|17
1639131700000|2021-12-10 10:21:40|323.1|319|323.09|318.99|323.12|319.02|323|318.9|7
1639131710000|2021-12-10 10:21:50|323.08|318.98|323.07|318.97|323.1|319|323.05|318.95|6
1639131720000|2021-12-10 10:22:00|323.1|319|323.09|318.99|323.1|319|323.03|318.93|6
1639131730000|2021-12-10 10:22:10|323.03|318.93|323.34|319.24|323.34|319.24|323.03|318.93|20
1639131740000|2021-12-10 10:22:20|323.39|319.29|323.4|319.3|323.43|319.33|323.39|319.29|7
1639131750000|2021-12-10 10:22:30|323.39|319.29|323.47|319.37|323.52|319.42|323.39|319.29|10
1639131760000|2021-12-10 10:22:40|323.51|319.41|323.63|319.53|323.7|319.6|323.47|319.37|16
1639131770000|2021-12-10 10:22:50|323.65|319.55|323.6|319.5|323.65|319.55|323.6|319.5|9
1639131780000|2021-12-10 10:23:00|323.59|319.49|323.47|319.37|323.62|319.52|323.47|319.37|15
1639131790000|2021-12-10 10:23:10|323.51|319.41|323.46|319.36|323.51|319.41|323.46|319.36|7
1639131800000|2021-12-10 10:23:20|323.47|319.37|323.42|319.32|323.52|319.42|323.41|319.31|11
1639131810000|2021-12-10 10:23:30|323.41|319.31|323.4|319.3|323.44|319.34|323.4|319.3|12
1639131820000|2021-12-10 10:23:40|323.44|319.34|323.3|319.2|323.44|319.34|323.3|319.2|14
1639131830000|2021-12-10 10:23:50|323.33|319.23|323.29|319.19|323.33|319.23|323.27|319.17|8
1639131840000|2021-12-10 10:24:00|323.32|319.22|323.19|319.09|323.32|319.22|323.19|319.09|10
1639131850000|2021-12-10 10:24:10|323.18|319.08|323.31|319.21|323.33|319.23|323.18|319.08|13
1639131860000|2021-12-10 10:24:20|323.32|319.22|323.56|319.46|323.66|319.56|323.32|319.22|19
1639131870000|2021-12-10 10:24:30|323.53|319.43|323.42|319.32|323.53|319.43|323.41|319.31|21
1639131880000|2021-12-10 10:24:40|323.43|319.33|323.44|319.34|323.46|319.36|323.35|319.25|16
1639131890000|2021-12-10 10:24:50|323.43|319.33|323.46|319.36|323.46|319.36|323.35|319.25|7
1639131900000|2021-12-10 10:25:00|323.47|319.37|323.34|319.24|323.47|319.37|323.34|319.24|12
1639131910000|2021-12-10 10:25:10|323.33|319.23|323.35|319.25|323.35|319.25|323.31|319.21|8
1639131920000|2021-12-10 10:25:20|323.36|319.26|323.33|319.23|323.37|319.27|323.29|319.19|11
1639131930000|2021-12-10 10:25:30|323.32|319.22|323.42|319.32|323.42|319.32|323.31|319.21|13
1639131940000|2021-12-10 10:25:40|323.4|319.3|323.48|319.38|323.49|319.39|323.4|319.3|12
1639131950000|2021-12-10 10:25:50|323.56|319.46|323.43|319.33|323.6|319.5|323.43|319.33|7
1639131960000|2021-12-10 10:26:00|323.5|319.4|323.37|319.27|323.54|319.44|323.34|319.24|15
1639131970000|2021-12-10 10:26:10|323.24|319.14|323.35|319.25|323.36|319.26|323.24|319.14|8
1639131990000|2021-12-10 10:26:30|323.23|319.13|323.35|319.25|323.4|319.3|323.23|319.13|4
1639132000000|2021-12-10 10:26:40|323.17|319.07|323.11|319.01|323.31|319.21|323.11|319.01|14
1639132010000|2021-12-10 10:26:50|323.14|319.04|323.19|319.09|323.2|319.1|323.11|319.01|10
1639132020000|2021-12-10 10:27:00|323.2|319.1|323.15|319.05|323.2|319.1|323.14|319.04|8
1639132030000|2021-12-10 10:27:10|323.16|319.06|323.32|319.22|323.38|319.28|323.16|319.06|15
1639132040000|2021-12-10 10:27:20|323.4|319.3|323.33|319.23|323.45|319.35|323.28|319.18|15
1639132050000|2021-12-10 10:27:30|323.31|319.21|323.25|319.15|323.31|319.21|323.25|319.15|3
1639132060000|2021-12-10 10:27:40|323.26|319.16|323.49|319.39|323.49|319.39|323.26|319.16|16
1639132070000|2021-12-10 10:27:50|323.48|319.38|323.48|319.38|323.52|319.42|323.37|319.27|15
1639132080000|2021-12-10 10:28:00|323.47|319.37|323.34|319.24|323.49|319.39|323.34|319.24|13
1639132090000|2021-12-10 10:28:10|323.33|319.23|323.15|319.05|323.33|319.23|323.15|319.05|13
1639132100000|2021-12-10 10:28:20|323.27|319.17|323.19|319.09|323.27|319.17|323.19|319.09|8
1639132110000|2021-12-10 10:28:30|323.2|319.1|323.33|319.23|323.35|319.25|323.2|319.1|15
1639132120000|2021-12-10 10:28:40|323.19|319.09|323.25|319.15|323.37|319.27|323.19|319.09|6
1639132130000|2021-12-10 10:28:50|323.29|319.19|322.9|318.8|323.29|319.19|322.9|318.8|11
1639132140000|2021-12-10 10:29:00|322.89|318.79|322.83|318.73|322.89|318.79|322.8|318.7|12
1639132150000|2021-12-10 10:29:10|322.82|318.72|322.68|318.58|322.83|318.73|322.67|318.57|19
1639132160000|2021-12-10 10:29:20|322.67|318.57|322.6|318.5|322.67|318.57|322.6|318.5|8
1639132170000|2021-12-10 10:29:30|322.58|318.48|322.73|318.63|322.73|318.63|322.55|318.45|14
1639132180000|2021-12-10 10:29:40|322.72|318.62|322.59|318.49|322.77|318.67|322.58|318.48|16
1639132190000|2021-12-10 10:29:50|322.57|318.47|322.57|318.47|322.58|318.48|322.56|318.46|5
1639132200000|2021-12-10 10:30:00|322.61|318.51|322.63|318.53|322.63|318.53|322.56|318.46|10
1639132210000|2021-12-10 10:30:10|322.6|318.5|322.75|318.65|322.81|318.71|322.57|318.47|17
1639132220000|2021-12-10 10:30:20|322.76|318.66|322.79|318.69|322.84|318.74|322.73|318.63|11
1639132230000|2021-12-10 10:30:30|322.78|318.68|322.77|318.67|322.8|318.7|322.77|318.67|7
1639132240000|2021-12-10 10:30:40|322.78|318.68|322.89|318.79|322.91|318.81|322.76|318.66|12
1639132250000|2021-12-10 10:30:50|322.9|318.8|322.93|318.83|322.93|318.83|322.9|318.8|4
1639132260000|2021-12-10 10:31:00|322.94|318.84|323.02|318.92|323.06|318.96|322.94|318.84|6
1639132270000|2021-12-10 10:31:10|323.01|318.91|323.25|319.15|323.26|319.16|323|318.9|11
1639132280000|2021-12-10 10:31:20|323.26|319.16|323.26|319.16|323.26|319.16|323.21|319.11|3
1639132290000|2021-12-10 10:31:30|323.27|319.17|323.26|319.16|323.3|319.2|323.17|319.07|7
1639132300000|2021-12-10 10:31:40|323.14|319.04|323.28|319.18|323.28|319.18|323.14|319.04|7
1639132310000|2021-12-10 10:31:50|323.27|319.17|323.12|319.02|323.29|319.19|323.12|319.02|9
1639132320000|2021-12-10 10:32:00|323.22|319.12|323.27|319.17|323.3|319.2|323.22|319.12|6
1639132330000|2021-12-10 10:32:10|323.31|319.21|323.3|319.2|323.31|319.21|323.27|319.17|5
1639132340000|2021-12-10 10:32:20|323.31|319.21|323.3|319.2|323.31|319.21|323.3|319.2|2
1639132350000|2021-12-10 10:32:30|323.31|319.21|323.38|319.28|323.45|319.35|323.3|319.2|9
1639132360000|2021-12-10 10:32:40|323.39|319.29|323.34|319.24|323.48|319.38|323.34|319.24|7
1639132370000|2021-12-10 10:32:50|323.46|319.36|323.46|319.36|323.46|319.36|323.46|319.36|1
1639132380000|2021-12-10 10:33:00|323.47|319.37|323.33|319.23|323.51|319.41|323.33|319.23|10
1639132390000|2021-12-10 10:33:10|323.32|319.22|323.17|319.07|323.32|319.22|323.17|319.07|8
1639132400000|2021-12-10 10:33:20|323.16|319.06|323.13|319.03|323.16|319.06|323.11|319.01|10
1639132410000|2021-12-10 10:33:30|323.14|319.04|323.12|319.02|323.15|319.05|323.09|318.99|7
1639132420000|2021-12-10 10:33:40|323.13|319.03|323.23|319.13|323.23|319.13|323.12|319.02|5
1639132430000|2021-12-10 10:33:50|323.06|318.96|323.15|319.05|323.23|319.13|323.06|318.96|6
1639132440000|2021-12-10 10:34:00|323.01|318.91|323.23|319.13|323.23|319.13|323.01|318.91|11
1639132450000|2021-12-10 10:34:10|323.22|319.12|323.44|319.34|323.49|319.39|323.22|319.12|20
1639132460000|2021-12-10 10:34:20|323.45|319.35|323.51|319.41|323.52|319.42|323.37|319.27|18
1639132470000|2021-12-10 10:34:30|323.5|319.4|323.46|319.36|323.58|319.48|323.43|319.33|14
1639132480000|2021-12-10 10:34:40|323.48|319.38|323.5|319.4|323.54|319.44|323.46|319.36|9
1639132490000|2021-12-10 10:34:50|323.49|319.39|323.48|319.38|323.49|319.39|323.47|319.37|4
1639132500000|2021-12-10 10:35:00|323.53|319.43|323.49|319.39|323.53|319.43|323.47|319.37|9
1639132510000|2021-12-10 10:35:10|323.5|319.4|323.47|319.37|323.5|319.4|323.37|319.27|7
1639132520000|2021-12-10 10:35:20|323.44|319.34|323.37|319.27|323.46|319.36|323.37|319.27|11
1639132530000|2021-12-10 10:35:30|323.39|319.29|323.39|319.29|323.41|319.31|323.36|319.26|17
1639132540000|2021-12-10 10:35:40|323.4|319.3|323.6|319.5|323.63|319.53|323.38|319.28|22
1639132550000|2021-12-10 10:35:50|323.61|319.51|323.64|319.54|323.67|319.57|323.56|319.46|16
1639132560000|2021-12-10 10:36:00|323.55|319.45|323.5|319.4|323.58|319.48|323.45|319.35|22
1639132570000|2021-12-10 10:36:10|323.54|319.44|323.54|319.44|323.58|319.48|323.53|319.43|9
1639132580000|2021-12-10 10:36:20|323.53|319.43|323.59|319.49|323.59|319.49|323.53|319.43|4
1639132590000|2021-12-10 10:36:30|323.56|319.46|323.52|319.42|323.56|319.46|323.49|319.39|10
1639132600000|2021-12-10 10:36:40|323.55|319.45|323.57|319.47|323.59|319.49|323.48|319.38|5
1639132610000|2021-12-10 10:36:50|323.56|319.46|323.57|319.47|323.58|319.48|323.48|319.38|8
1639132620000|2021-12-10 10:37:00|323.56|319.46|323.39|319.29|323.56|319.46|323.39|319.29|15
1639132630000|2021-12-10 10:37:10|323.36|319.26|323.31|319.21|323.37|319.27|323.31|319.21|11
1639132640000|2021-12-10 10:37:20|323.3|319.2|323.29|319.19|323.3|319.2|323.19|319.09|4
1639132660000|2021-12-10 10:37:40|323.32|319.22|323.31|319.21|323.32|319.22|323.29|319.19|4
1639132670000|2021-12-10 10:37:50|323.28|319.18|323.3|319.2|323.33|319.23|323.18|319.08|9
1639132680000|2021-12-10 10:38:00|323.18|319.08|323.21|319.11|323.34|319.24|323.18|319.08|7
1639132690000|2021-12-10 10:38:10|323.25|319.15|323.07|318.97|323.25|319.15|323.07|318.97|12
1639132700000|2021-12-10 10:38:20|323.06|318.96|323|318.9|323.09|318.99|323|318.9|6
1639132710000|2021-12-10 10:38:30|323.04|318.94|323.04|318.94|323.04|318.94|323|318.9|5
1639132720000|2021-12-10 10:38:40|323.05|318.95|323.04|318.94|323.06|318.96|323|318.9|9
1639132730000|2021-12-10 10:38:50|323.05|318.95|323.05|318.95|323.06|318.96|323.05|318.95|3
1639132740000|2021-12-10 10:39:00|323.04|318.94|322.78|318.68|323.04|318.94|322.75|318.65|15
1639132750000|2021-12-10 10:39:10|322.8|318.7|322.75|318.65|322.8|318.7|322.75|318.65|11
1639132760000|2021-12-10 10:39:20|322.74|318.64|322.68|318.58|322.74|318.64|322.65|318.55|8
1639132770000|2021-12-10 10:39:30|322.66|318.56|322.63|318.53|322.69|318.59|322.63|318.53|9
1639132780000|2021-12-10 10:39:40|322.59|318.49|322.55|318.45|322.59|318.49|322.55|318.45|11
1639132790000|2021-12-10 10:39:50|322.54|318.44|322.53|318.43|322.58|318.48|322.53|318.43|7
1639132800000|2021-12-10 10:40:00|322.5|318.4|322.5|318.4|322.55|318.45|322.43|318.33|18
1639132810000|2021-12-10 10:40:10|322.53|318.43|322.57|318.47|322.61|318.51|322.46|318.36|14
1639132820000|2021-12-10 10:40:20|322.53|318.43|322.58|318.48|322.58|318.48|322.5|318.4|13
1639132830000|2021-12-10 10:40:30|322.57|318.47|322.68|318.58|322.69|318.59|322.55|318.45|13
1639132840000|2021-12-10 10:40:40|322.67|318.57|322.84|318.74|322.84|318.74|322.66|318.56|8
1639132850000|2021-12-10 10:40:50|322.83|318.73|322.79|318.69|322.87|318.77|322.76|318.66|13
1639132860000|2021-12-10 10:41:00|322.75|318.65|322.75|318.65|322.8|318.7|322.74|318.64|14
1639132870000|2021-12-10 10:41:10|322.74|318.64|322.53|318.43|322.74|318.64|322.53|318.43|25
1639132880000|2021-12-10 10:41:20|322.54|318.44|322.54|318.44|322.6|318.5|322.5|318.4|14
1639132890000|2021-12-10 10:41:30|322.53|318.43|322.48|318.38|322.54|318.44|322.48|318.38|8
1639132900000|2021-12-10 10:41:40|322.5|318.4|322.45|318.35|322.5|318.4|322.37|318.27|13
1639132910000|2021-12-10 10:41:50|322.42|318.32|322.39|318.29|322.43|318.33|322.36|318.26|16
1639132920000|2021-12-10 10:42:00|322.38|318.28|322.39|318.29|322.39|318.29|322.38|318.28|2
1639132930000|2021-12-10 10:42:10|322.4|318.3|322.4|318.3|322.44|318.34|322.39|318.29|8
1639132940000|2021-12-10 10:42:20|322.39|318.29|322.38|318.28|322.43|318.33|322.33|318.23|11
1639132950000|2021-12-10 10:42:30|322.39|318.29|322.31|318.21|322.39|318.29|322.21|318.11|13
1639132960000|2021-12-10 10:42:40|322.32|318.22|322.4|318.3|322.46|318.36|322.31|318.21|10
1639132970000|2021-12-10 10:42:50|322.47|318.37|322.41|318.31|322.47|318.37|322.32|318.22|16
1639132980000|2021-12-10 10:43:00|322.47|318.37|322.53|318.43|322.54|318.44|322.44|318.34|10
1639132990000|2021-12-10 10:43:10|322.54|318.44|322.63|318.53|322.68|318.58|322.54|318.44|12
1639133000000|2021-12-10 10:43:20|322.73|318.63|323.37|319.27|323.49|319.39|322.69|318.59|19
1639133010000|2021-12-10 10:43:30|323.31|319.21|323.16|319.06|323.31|319.21|323.1|319|12
1639133020000|2021-12-10 10:43:40|323.17|319.07|323.1|319|323.25|319.15|323.03|318.93|22
1639133030000|2021-12-10 10:43:50|323.04|318.94|322.72|318.62|323.04|318.94|322.64|318.54|18
1639133040000|2021-12-10 10:44:00|322.71|318.61|322.98|318.88|322.98|318.88|322.67|318.57|13
1639133050000|2021-12-10 10:44:10|322.93|318.83|322.83|318.73|323.13|319.03|322.83|318.73|14
1639133060000|2021-12-10 10:44:20|322.84|318.74|322.7|318.6|322.9|318.8|322.7|318.6|17
1639133070000|2021-12-10 10:44:30|322.69|318.59|322.62|318.52|322.69|318.59|322.58|318.48|14
1639133080000|2021-12-10 10:44:40|322.65|318.55|322.64|318.54|322.69|318.59|322.62|318.52|11
1639133090000|2021-12-10 10:44:50|322.62|318.52|322.65|318.55|322.69|318.59|322.6|318.5|11
1639133100000|2021-12-10 10:45:00|322.59|318.49|322.62|318.52|322.66|318.56|322.58|318.48|14
1639133110000|2021-12-10 10:45:10|322.57|318.47|322.64|318.54|322.71|318.61|322.54|318.44|22
1639133120000|2021-12-10 10:45:20|322.71|318.61|323.17|319.07|323.17|319.07|322.7|318.6|17
1639133130000|2021-12-10 10:45:30|323.14|319.04|323.24|319.14|323.38|319.28|323.14|319.04|24
1639133140000|2021-12-10 10:45:40|323.25|319.15|323.17|319.07|323.28|319.18|323.12|319.02|14
1639133150000|2021-12-10 10:45:50|323.1|319|323.28|319.18|323.28|319.18|323.05|318.95|25
1639133160000|2021-12-10 10:46:00|323.2|319.1|323.03|318.93|323.29|319.19|323.01|318.91|21
1639133170000|2021-12-10 10:46:10|323.06|318.96|323.22|319.12|323.22|319.12|323.05|318.95|20
1639133180000|2021-12-10 10:46:20|323.21|319.11|323.36|319.26|323.37|319.27|323.2|319.1|14
1639133190000|2021-12-10 10:46:30|323.37|319.27|323.29|319.19|323.38|319.28|323.28|319.18|17
1639133200000|2021-12-10 10:46:40|323.3|319.2|323.34|319.24|323.44|319.34|323.3|319.2|23
1639133210000|2021-12-10 10:46:50|323.33|319.23|323.39|319.29|323.42|319.32|323.22|319.12|18
1639133220000|2021-12-10 10:47:00|323.4|319.3|323.29|319.19|323.4|319.3|323.25|319.15|13
1639133230000|2021-12-10 10:47:10|323.3|319.2|323.14|319.04|323.33|319.23|323.11|319.01|16
1639133240000|2021-12-10 10:47:20|323.1|319|322.8|318.7|323.19|319.09|322.8|318.7|17
1639133250000|2021-12-10 10:47:30|322.79|318.69|322.62|318.52|322.8|318.7|322.56|318.46|22
1639133260000|2021-12-10 10:47:40|322.63|318.53|322.66|318.56|322.77|318.67|322.63|318.53|17
1639133270000|2021-12-10 10:47:50|322.65|318.55|322.7|318.6|322.7|318.6|322.59|318.49|11
1639133280000|2021-12-10 10:48:00|322.64|318.54|322.64|318.54|322.71|318.61|322.61|318.51|11
1639133290000|2021-12-10 10:48:10|322.69|318.59|322.72|318.62|322.72|318.62|322.67|318.57|8
1639133300000|2021-12-10 10:48:20|322.71|318.61|322.67|318.57|322.75|318.65|322.67|318.57|9
1639133310000|2021-12-10 10:48:30|322.64|318.54|322.62|318.52|322.66|318.56|322.57|318.47|12
1639133320000|2021-12-10 10:48:40|322.61|318.51|322.59|318.49|322.64|318.54|322.55|318.45|10
1639133330000|2021-12-10 10:48:50|322.65|318.55|322.7|318.6|322.7|318.6|322.64|318.54|7
1639133340000|2021-12-10 10:49:00|322.67|318.57|322.64|318.54|322.71|318.61|322.64|318.54|9
1639133350000|2021-12-10 10:49:10|322.7|318.6|322.68|318.58|322.71|318.61|322.62|318.52|14
1639133360000|2021-12-10 10:49:20|322.57|318.47|322.59|318.49|322.7|318.6|322.55|318.45|16
1639133370000|2021-12-10 10:49:30|322.64|318.54|322.63|318.53|322.66|318.56|322.58|318.48|13
1639133380000|2021-12-10 10:49:40|322.61|318.51|322.67|318.57|322.69|318.59|322.55|318.45|12
1639133390000|2021-12-10 10:49:50|322.69|318.59|322.65|318.55|322.69|318.59|322.56|318.46|15
1639133400000|2021-12-10 10:50:00|322.62|318.52|322.61|318.51|322.67|318.57|322.55|318.45|15
1639133410000|2021-12-10 10:50:10|322.6|318.5|322.36|318.26|322.6|318.5|322.3|318.2|24
1639133420000|2021-12-10 10:50:20|322.37|318.27|322.3|318.2|322.37|318.27|322.29|318.19|12
1639133430000|2021-12-10 10:50:30|322.26|318.16|322.15|318.05|322.26|318.16|322.11|318.01|24
1639133440000|2021-12-10 10:50:40|322.16|318.06|322.14|318.04|322.25|318.15|322.11|318.01|20
1639133450000|2021-12-10 10:50:50|322.15|318.05|322.22|318.12|322.22|318.12|322.1|318|15
1639133460000|2021-12-10 10:51:00|322.19|318.09|322.11|318.01|322.24|318.14|322.11|318.01|13
1639133470000|2021-12-10 10:51:10|322.13|318.03|322.09|317.99|322.17|318.07|322.09|317.99|17
1639133480000|2021-12-10 10:51:20|322.13|318.03|322.12|318.02|322.13|318.03|322.07|317.97|10
1639133490000|2021-12-10 10:51:30|322.15|318.05|322.12|318.02|322.15|318.05|322.02|317.92|5
1639133500000|2021-12-10 10:51:40|322.16|318.06|322.07|317.97|322.17|318.07|322.03|317.93|19
1639133510000|2021-12-10 10:51:50|322.03|317.93|322.01|317.91|322.1|318|321.97|317.87|17
1639133520000|2021-12-10 10:52:00|322.04|317.94|321.61|317.51|322.05|317.95|321.61|317.51|29
1639133530000|2021-12-10 10:52:10|321.6|317.5|321.63|317.53|321.65|317.55|321.45|317.35|17
1639133540000|2021-12-10 10:52:20|321.58|317.48|321.57|317.47|321.62|317.52|321.45|317.35|18
1639133550000|2021-12-10 10:52:30|321.56|317.46|321.54|317.44|321.64|317.54|321.52|317.42|15
1639133560000|2021-12-10 10:52:40|321.62|317.52|321.52|317.42|321.63|317.53|321.51|317.41|17
1639133570000|2021-12-10 10:52:50|321.53|317.43|321.53|317.43|321.61|317.51|321.5|317.4|14
1639133580000|2021-12-10 10:53:00|321.49|317.39|321.64|317.54|321.64|317.54|321.48|317.38|18
1639133590000|2021-12-10 10:53:10|321.58|317.48|321.75|317.65|321.75|317.65|321.57|317.47|11
1639133600000|2021-12-10 10:53:20|321.78|317.68|321.82|317.72|321.83|317.73|321.78|317.68|8
1639133610000|2021-12-10 10:53:30|321.83|317.73|322.24|318.14|322.38|318.28|321.83|317.73|22
1639133620000|2021-12-10 10:53:40|322.29|318.19|321.7|317.6|322.29|318.19|321.7|317.6|23
1639133630000|2021-12-10 10:53:50|321.71|317.61|321.72|317.62|321.78|317.68|321.69|317.59|13
1639133640000|2021-12-10 10:54:00|321.69|317.59|321.82|317.72|321.83|317.73|321.69|317.59|9
1639133650000|2021-12-10 10:54:10|321.8|317.7|321.83|317.73|321.87|317.77|321.8|317.7|13
1639133660000|2021-12-10 10:54:20|321.85|317.75|321.98|317.88|321.98|317.88|321.85|317.75|5
1639133670000|2021-12-10 10:54:30|321.96|317.86|322.01|317.91|322.01|317.91|321.96|317.86|4
1639133680000|2021-12-10 10:54:40|321.99|317.89|322.27|318.17|322.27|318.17|321.99|317.89|14
1639133690000|2021-12-10 10:54:50|322.26|318.16|322.26|318.16|322.34|318.24|322.23|318.13|16
1639133700000|2021-12-10 10:55:00|322.28|318.18|322.34|318.24|322.34|318.24|322.27|318.17|8
1639133710000|2021-12-10 10:55:10|322.35|318.25|322.4|318.3|322.41|318.31|322.35|318.25|7
1639133720000|2021-12-10 10:55:20|322.37|318.27|322.42|318.32|322.46|318.36|322.37|318.27|10
1639133730000|2021-12-10 10:55:30|322.47|318.37|322.4|318.3|322.47|318.37|322.3|318.2|10
1639133740000|2021-12-10 10:55:40|322.37|318.27|322.4|318.3|322.44|318.34|322.36|318.26|12
1639133750000|2021-12-10 10:55:50|322.39|318.29|322.39|318.29|322.39|318.29|322.32|318.22|3
1639133760000|2021-12-10 10:56:00|322.35|318.25|322.24|318.14|322.39|318.29|322.24|318.14|15
1639133770000|2021-12-10 10:56:10|322.23|318.13|322.33|318.23|322.41|318.31|322.23|318.13|24
1639133780000|2021-12-10 10:56:20|322.31|318.21|322.54|318.44|322.54|318.44|322.28|318.18|17
1639133790000|2021-12-10 10:56:30|322.48|318.38|322.4|318.3|322.48|318.38|322.38|318.28|13
1639133800000|2021-12-10 10:56:40|322.41|318.31|322.4|318.3|322.41|318.31|322.35|318.25|16
1639133810000|2021-12-10 10:56:50|322.41|318.31|322.43|318.33|322.44|318.34|322.29|318.19|17
1639133820000|2021-12-10 10:57:00|322.49|318.39|322.47|318.37|322.49|318.39|322.44|318.34|8
1639133830000|2021-12-10 10:57:10|322.48|318.38|322.56|318.46|322.6|318.5|322.48|318.38|11
1639133840000|2021-12-10 10:57:20|322.55|318.45|322.46|318.36|322.56|318.46|322.44|318.34|13
1639133850000|2021-12-10 10:57:30|322.45|318.35|322.48|318.38|322.55|318.45|322.45|318.35|7
1639133860000|2021-12-10 10:57:40|322.45|318.35|322.53|318.43|322.56|318.46|322.44|318.34|16
1639133870000|2021-12-10 10:57:50|322.48|318.38|322.54|318.44|322.55|318.45|322.48|318.38|15
1639133880000|2021-12-10 10:58:00|322.53|318.43|322.47|318.37|322.53|318.43|322.4|318.3|10
1639133890000|2021-12-10 10:58:10|322.48|318.38|322.41|318.31|322.49|318.39|322.39|318.29|13
1639133900000|2021-12-10 10:58:20|322.42|318.32|322.33|318.23|322.43|318.33|322.33|318.23|15
1639133910000|2021-12-10 10:58:30|322.32|318.22|322.34|318.24|322.35|318.25|322.28|318.18|6
1639133920000|2021-12-10 10:58:40|322.37|318.27|322.49|318.39|322.51|318.41|322.3|318.2|13
1639133930000|2021-12-10 10:58:50|322.48|318.38|322.48|318.38|322.55|318.45|322.47|318.37|12
1639133940000|2021-12-10 10:59:00|322.44|318.34|322.2|318.1|322.47|318.37|322.2|318.1|22
1639133950000|2021-12-10 10:59:10|322.19|318.09|322.16|318.06|322.21|318.11|322.1|318|20
1639133960000|2021-12-10 10:59:20|322.14|318.04|322.13|318.03|322.15|318.05|322.1|318|6
1639133970000|2021-12-10 10:59:30|322.1|318|322.03|317.93|322.22|318.12|322.03|317.93|17
1639133980000|2021-12-10 10:59:40|322.04|317.94|322.06|317.96|322.07|317.97|322.03|317.93|9
1639134000000|2021-12-10 11:00:00|322.08|317.98|322.33|318.23|322.36|318.26|322.06|317.96|20
1639134010000|2021-12-10 11:00:10|322.32|318.22|322.19|318.09|322.33|318.23|322.19|318.09|11
1639134020000|2021-12-10 11:00:20|322.2|318.1|322.24|318.14|322.24|318.14|322.16|318.06|13
1639134030000|2021-12-10 11:00:30|322.23|318.13|322.02|317.92|322.24|318.14|322.02|317.92|13
1639134040000|2021-12-10 11:00:40|322.11|318.01|322.18|318.08|322.18|318.08|322.11|318.01|4
1639134050000|2021-12-10 11:00:50|322.19|318.09|322.19|318.09|322.22|318.12|322.12|318.02|13
1639134060000|2021-12-10 11:01:00|322.16|318.06|321.82|317.72|322.16|318.06|321.81|317.71|14
1639134070000|2021-12-10 11:01:10|321.81|317.71|321.8|317.7|321.85|317.75|321.78|317.68|14
1639134080000|2021-12-10 11:01:20|321.82|317.72|321.77|317.67|321.82|317.72|321.77|317.67|10
1639134090000|2021-12-10 11:01:30|321.74|317.64|321.66|317.56|321.74|317.64|321.66|317.56|9
1639134100000|2021-12-10 11:01:40|321.69|317.59|321.88|317.78|321.88|317.78|321.69|317.59|7
1639134110000|2021-12-10 11:01:50|321.87|317.77|322.23|318.13|322.27|318.17|321.86|317.76|18
1639134120000|2021-12-10 11:02:00|322.24|318.14|322.18|318.08|322.24|318.14|322.18|318.08|6
1639134130000|2021-12-10 11:02:10|322.21|318.11|322.16|318.06|322.21|318.11|322.05|317.95|17
1639134140000|2021-12-10 11:02:20|322.15|318.05|322.28|318.18|322.28|318.18|322.12|318.02|17
1639134150000|2021-12-10 11:02:30|322.27|318.17|322.47|318.37|322.48|318.38|322.27|318.17|13
1639134160000|2021-12-10 11:02:40|322.48|318.38|322.49|318.39|322.49|318.39|322.46|318.36|6
1639134170000|2021-12-10 11:02:50|322.46|318.36|322.46|318.36|322.58|318.48|322.46|318.36|18
1639134180000|2021-12-10 11:03:00|322.44|318.34|322.52|318.42|322.53|318.43|322.43|318.33|11
1639134190000|2021-12-10 11:03:10|322.54|318.44|322.64|318.54|322.7|318.6|322.54|318.44|15
1639134200000|2021-12-10 11:03:20|322.6|318.5|322.64|318.54|322.65|318.55|322.55|318.45|14
1639134210000|2021-12-10 11:03:30|322.69|318.59|322.82|318.72|322.82|318.72|322.69|318.59|14
1639134220000|2021-12-10 11:03:40|322.77|318.67|322.75|318.65|322.79|318.69|322.73|318.63|12
1639134230000|2021-12-10 11:03:50|322.71|318.61|322.74|318.64|322.82|318.72|322.71|318.61|7
1639134240000|2021-12-10 11:04:00|322.73|318.63|322.64|318.54|322.8|318.7|322.64|318.54|11
1639134250000|2021-12-10 11:04:10|322.68|318.58|322.69|318.59|322.69|318.59|322.64|318.54|6
1639134260000|2021-12-10 11:04:20|322.68|318.58|322.68|318.58|322.71|318.61|322.67|318.57|5
1639134270000|2021-12-10 11:04:30|322.67|318.57|322.56|318.46|322.67|318.57|322.49|318.39|11
1639134280000|2021-12-10 11:04:40|322.57|318.47|322.65|318.55|322.68|318.58|322.49|318.39|16
1639134290000|2021-12-10 11:04:50|322.62|318.52|322.89|318.79|322.93|318.83|322.62|318.52|13
1639134300000|2021-12-10 11:05:00|322.88|318.78|322.72|318.62|322.88|318.78|322.72|318.62|9
1639134310000|2021-12-10 11:05:10|322.71|318.61|323.02|318.92|323.02|318.92|322.62|318.52|23
1639134320000|2021-12-10 11:05:20|323.03|318.93|323.49|319.39|323.52|319.42|322.99|318.89|28
1639134330000|2021-12-10 11:05:30|323.51|319.41|323.55|319.45|323.61|319.51|323.41|319.31|24
1639134340000|2021-12-10 11:05:40|323.54|319.44|323.5|319.4|323.63|319.53|323.46|319.36|22
1639134350000|2021-12-10 11:05:50|323.53|319.43|323.52|319.42|323.61|319.51|323.52|319.42|15
1639134360000|2021-12-10 11:06:00|323.49|319.39|323.58|319.48|323.69|319.59|323.39|319.29|26
1639134370000|2021-12-10 11:06:10|323.57|319.47|323.74|319.64|323.82|319.72|323.57|319.47|27
1639134380000|2021-12-10 11:06:20|323.76|319.66|324.32|320.22|324.33|320.23|323.75|319.65|26
1639134390000|2021-12-10 11:06:30|324.38|320.28|323.91|319.81|324.45|320.35|323.91|319.81|24
1639134400000|2021-12-10 11:06:40|323.9|319.8|323.65|319.55|323.9|319.8|323.65|319.55|23
1639134410000|2021-12-10 11:06:50|323.66|319.56|323.48|319.38|323.71|319.61|323.47|319.37|21
1639134420000|2021-12-10 11:07:00|323.49|319.39|323.42|319.32|323.56|319.46|323.41|319.31|30
1639134430000|2021-12-10 11:07:10|323.41|319.31|323.52|319.42|323.52|319.42|323.34|319.24|20
1639134440000|2021-12-10 11:07:20|323.53|319.43|323.42|319.32|323.72|319.62|323.42|319.32|23
1639134450000|2021-12-10 11:07:30|323.44|319.34|323.38|319.28|323.48|319.38|323.38|319.28|26
1639134460000|2021-12-10 11:07:40|323.43|319.33|323.47|319.37|323.47|319.37|323.38|319.28|9
1639134470000|2021-12-10 11:07:50|323.5|319.4|323.57|319.47|323.61|319.51|323.45|319.35|14
1639134480000|2021-12-10 11:08:00|323.56|319.46|323.53|319.43|323.56|319.46|323.48|319.38|7
1639134490000|2021-12-10 11:08:10|323.54|319.44|323.49|319.39|323.55|319.45|323.46|319.36|10
1639134500000|2021-12-10 11:08:20|323.48|319.38|323.59|319.49|323.59|319.49|323.48|319.38|6
1639134510000|2021-12-10 11:08:30|323.64|319.54|323.61|319.51|323.67|319.57|323.61|319.51|7
1639134520000|2021-12-10 11:08:40|323.6|319.5|323.52|319.42|323.61|319.51|323.52|319.42|8
1639134530000|2021-12-10 11:08:50|323.51|319.41|323.73|319.63|323.73|319.63|323.51|319.41|18
1639134540000|2021-12-10 11:09:00|323.79|319.69|323.8|319.7|323.82|319.72|323.68|319.58|17
1639134550000|2021-12-10 11:09:10|323.81|319.71|324.3|320.2|324.4|320.3|323.81|319.71|22
1639134560000|2021-12-10 11:09:20|324.29|320.19|324.04|319.94|324.32|320.22|324.04|319.94|28
1639134570000|2021-12-10 11:09:30|324|319.9|324.06|319.96|324.08|319.98|324|319.9|11
1639134580000|2021-12-10 11:09:40|324.05|319.95|323.84|319.74|324.05|319.95|323.7|319.6|21
1639134590000|2021-12-10 11:09:50|323.83|319.73|323.78|319.68|323.89|319.79|323.77|319.67|17
1639134600000|2021-12-10 11:10:00|323.84|319.74|324.03|319.93|324.2|320.1|323.84|319.74|20
1639134610000|2021-12-10 11:10:10|324.04|319.94|323.7|319.6|324.04|319.94|323.7|319.6|17
1639134620000|2021-12-10 11:10:20|323.69|319.59|323.69|319.59|323.86|319.76|323.61|319.51|22
1639134630000|2021-12-10 11:10:30|323.74|319.64|323.61|319.51|323.79|319.69|323.61|319.51|24
1639134640000|2021-12-10 11:10:40|323.63|319.53|323.61|319.51|323.7|319.6|323.6|319.5|12
1639134650000|2021-12-10 11:10:50|323.62|319.52|323.61|319.51|323.62|319.52|323.61|319.51|2
1639134660000|2021-12-10 11:11:00|323.59|319.49|323.71|319.61|323.72|319.62|323.59|319.49|12
1639134670000|2021-12-10 11:11:10|323.69|319.59|323.72|319.62|323.8|319.7|323.69|319.59|13
1639134680000|2021-12-10 11:11:20|323.69|319.59|323.65|319.55|323.72|319.62|323.63|319.53|9
1639134690000|2021-12-10 11:11:30|323.61|319.51|323.42|319.32|323.61|319.51|323.42|319.32|12
1639134700000|2021-12-10 11:11:40|323.47|319.37|323.56|319.46|323.58|319.48|323.47|319.37|14
1639134710000|2021-12-10 11:11:50|323.57|319.47|323.56|319.46|323.57|319.47|323.56|319.46|2
1639134720000|2021-12-10 11:12:00|323.54|319.44|323.47|319.37|323.54|319.44|323.47|319.37|5
1639134730000|2021-12-10 11:12:10|323.48|319.38|323.43|319.33|323.53|319.43|323.4|319.3|12
1639134740000|2021-12-10 11:12:20|323.42|319.32|323.38|319.28|323.45|319.35|323.36|319.26|18
1639134750000|2021-12-10 11:12:30|323.39|319.29|323.42|319.32|323.48|319.38|323.36|319.26|15
1639134760000|2021-12-10 11:12:40|323.41|319.31|323.64|319.54|323.64|319.54|323.41|319.31|9
1639134770000|2021-12-10 11:12:50|323.69|319.59|323.65|319.55|323.69|319.59|323.64|319.54|5
1639134780000|2021-12-10 11:13:00|323.64|319.54|323.63|319.53|323.69|319.59|323.63|319.53|7
1639134790000|2021-12-10 11:13:10|323.68|319.58|323.52|319.42|323.68|319.58|323.5|319.4|20
1639134800000|2021-12-10 11:13:20|323.58|319.48|323.58|319.48|323.65|319.55|323.56|319.46|5
1639134810000|2021-12-10 11:13:30|323.54|319.44|323.7|319.6|323.72|319.62|323.54|319.44|11
1639134820000|2021-12-10 11:13:40|323.72|319.62|323.85|319.75|323.93|319.83|323.72|319.62|14
1639134830000|2021-12-10 11:13:50|323.86|319.76|324.21|320.11|324.3|320.2|323.86|319.76|27
1639134840000|2021-12-10 11:14:00|324.22|320.12|324.25|320.15|324.29|320.19|324.16|320.06|10
1639134850000|2021-12-10 11:14:10|324.27|320.17|324.29|320.19|324.32|320.22|324.25|320.15|9
1639134860000|2021-12-10 11:14:20|324.19|320.09|324.23|320.13|324.29|320.19|324.19|320.09|13
1639134870000|2021-12-10 11:14:30|324.29|320.19|324.24|320.14|324.29|320.19|324.17|320.07|11
1639134880000|2021-12-10 11:14:40|324.3|320.2|324.36|320.26|324.46|320.36|324.27|320.17|9
1639134890000|2021-12-10 11:14:50|324.35|320.25|324.47|320.37|324.51|320.41|324.35|320.25|9
1639134900000|2021-12-10 11:15:00|324.46|320.36|324.46|320.36|324.53|320.43|324.45|320.35|18
1639134910000|2021-12-10 11:15:10|324.47|320.37|324.44|320.34|324.47|320.37|324.43|320.33|9
1639134920000|2021-12-10 11:15:20|324.43|320.33|324.22|320.12|324.43|320.33|324.18|320.08|20
1639134930000|2021-12-10 11:15:30|324.21|320.11|324.21|320.11|324.26|320.16|324.16|320.06|10
1639134940000|2021-12-10 11:15:40|324.26|320.16|324.21|320.11|324.27|320.17|324.18|320.08|11
1639134950000|2021-12-10 11:15:50|324.2|320.1|324.24|320.14|324.32|320.22|324.18|320.08|18
1639134960000|2021-12-10 11:16:00|324.25|320.15|324.37|320.27|324.44|320.34|324.22|320.12|18
1639134970000|2021-12-10 11:16:10|324.38|320.28|324.32|320.22|324.38|320.28|324.24|320.14|15
1639134980000|2021-12-10 11:16:20|324.33|320.23|324.28|320.18|324.33|320.23|324.28|320.18|8
1639134990000|2021-12-10 11:16:30|324.29|320.19|324.12|320.02|324.3|320.2|324.04|319.94|15
1639135000000|2021-12-10 11:16:40|324.13|320.03|324.19|320.09|324.22|320.12|324.1|320|14
1639135010000|2021-12-10 11:16:50|324.2|320.1|324.18|320.08|324.2|320.1|324.05|319.95|18
1639135020000|2021-12-10 11:17:00|324.14|320.04|324.25|320.15|324.29|320.19|324.13|320.03|9
1639135030000|2021-12-10 11:17:10|324.26|320.16|324.29|320.19|324.29|320.19|324.24|320.14|4
1639135040000|2021-12-10 11:17:20|324.27|320.17|324.27|320.17|324.33|320.23|324.27|320.17|12
1639135050000|2021-12-10 11:17:30|324.31|320.21|324.22|320.12|324.31|320.21|324.22|320.12|7
1639135060000|2021-12-10 11:17:40|324.27|320.17|324.31|320.21|324.31|320.21|324.14|320.04|16
1639135070000|2021-12-10 11:17:50|324.3|320.2|324.22|320.12|324.36|320.26|324.21|320.11|11
1639135080000|2021-12-10 11:18:00|324.23|320.13|324.23|320.13|324.24|320.14|324.22|320.12|6
1639135090000|2021-12-10 11:18:10|324.22|320.12|324.21|320.11|324.26|320.16|324.06|319.96|8
1639135100000|2021-12-10 11:18:20|324.17|320.07|324.17|320.07|324.2|320.1|324.14|320.04|5
1639135110000|2021-12-10 11:18:30|324.16|320.06|324.09|319.99|324.19|320.09|324.09|319.99|8
1639135120000|2021-12-10 11:18:40|324.08|319.98|324.2|320.1|324.22|320.12|324.08|319.98|13
1639135130000|2021-12-10 11:18:50|324.25|320.15|324.23|320.13|324.25|320.15|324.13|320.03|14
1639135140000|2021-12-10 11:19:00|324.27|320.17|324.27|320.17|324.28|320.18|324.18|320.08|18
1639135150000|2021-12-10 11:19:10|324.25|320.15|324.24|320.14|324.29|320.19|324.23|320.13|11
1639135160000|2021-12-10 11:19:20|324.12|320.02|324.16|320.06|324.23|320.13|324.12|320.02|6
1639135170000|2021-12-10 11:19:30|324.13|320.03|324.06|319.96|324.15|320.05|324.06|319.96|9
1639135180000|2021-12-10 11:19:40|324.05|319.95|323.68|319.58|324.07|319.97|323.68|319.58|15
1639135190000|2021-12-10 11:19:50|323.69|319.59|323.68|319.58|323.72|319.62|323.68|319.58|4
1639135200000|2021-12-10 11:20:00|323.67|319.57|323.73|319.63|323.73|319.63|323.66|319.56|6
1639135210000|2021-12-10 11:20:10|323.72|319.62|323.7|319.6|323.73|319.63|323.7|319.6|4
1639135220000|2021-12-10 11:20:20|323.72|319.62|323.62|319.52|323.72|319.62|323.62|319.52|14
1639135230000|2021-12-10 11:20:30|323.61|319.51|323.51|319.41|323.61|319.51|323.51|319.41|13
1639135240000|2021-12-10 11:20:40|323.53|319.43|323.63|319.53|323.63|319.53|323.53|319.43|9
1639135250000|2021-12-10 11:20:50|323.68|319.58|323.66|319.56|323.69|319.59|323.66|319.56|3
1639135260000|2021-12-10 11:21:00|323.62|319.52|323.69|319.59|323.72|319.62|323.62|319.52|11
1639135270000|2021-12-10 11:21:10|323.7|319.6|323.66|319.56|323.7|319.6|323.6|319.5|11
1639135280000|2021-12-10 11:21:20|323.63|319.53|323.64|319.54|323.66|319.56|323.63|319.53|5
1639135290000|2021-12-10 11:21:30|323.6|319.5|323.59|319.49|323.67|319.57|323.59|319.49|15
1639135300000|2021-12-10 11:21:40|323.64|319.54|323.63|319.53|323.67|319.57|323.63|319.53|9
1639135310000|2021-12-10 11:21:50|323.6|319.5|323.65|319.55|323.65|319.55|323.56|319.46|13
1639135320000|2021-12-10 11:22:00|323.7|319.6|323.63|319.53|323.7|319.6|323.6|319.5|15
1639135330000|2021-12-10 11:22:10|323.56|319.46|323.5|319.4|323.56|319.46|323.48|319.38|12
1639135340000|2021-12-10 11:22:20|323.56|319.46|323.56|319.46|323.59|319.49|323.55|319.45|5
1639135350000|2021-12-10 11:22:30|323.59|319.49|323.58|319.48|323.6|319.5|323.55|319.45|6
1639135360000|2021-12-10 11:22:40|323.57|319.47|323.57|319.47|323.57|319.47|323.53|319.43|4
1639135370000|2021-12-10 11:22:50|323.53|319.43|323.57|319.47|323.6|319.5|323.53|319.43|10
1639135380000|2021-12-10 11:23:00|323.56|319.46|323.49|319.39|323.57|319.47|323.49|319.39|10
1639135390000|2021-12-10 11:23:10|323.48|319.38|323.49|319.39|323.53|319.43|323.44|319.34|7
1639135400000|2021-12-10 11:23:20|323.47|319.37|323.48|319.38|323.48|319.38|323.45|319.35|4
1639135410000|2021-12-10 11:23:30|323.47|319.37|323.49|319.39|323.52|319.42|323.47|319.37|7
1639135420000|2021-12-10 11:23:40|323.5|319.4|323.55|319.45|323.58|319.48|323.49|319.39|9
1639135430000|2021-12-10 11:23:50|323.63|319.53|323.52|319.42|323.63|319.53|323.52|319.42|8
1639135440000|2021-12-10 11:24:00|323.51|319.41|323.56|319.46|323.56|319.46|323.48|319.38|8
1639135450000|2021-12-10 11:24:10|323.55|319.45|323.56|319.46|323.59|319.49|323.55|319.45|7
1639135460000|2021-12-10 11:24:20|323.55|319.45|323.53|319.43|323.58|319.48|323.5|319.4|12
1639135470000|2021-12-10 11:24:30|323.54|319.44|323.52|319.42|323.55|319.45|323.52|319.42|6
1639135480000|2021-12-10 11:24:40|323.54|319.44|323.49|319.39|323.54|319.44|323.48|319.38|5
1639135490000|2021-12-10 11:24:50|323.51|319.41|323.5|319.4|323.59|319.49|323.41|319.31|11
1639135500000|2021-12-10 11:25:00|323.56|319.46|323.5|319.4|323.57|319.47|323.5|319.4|4
1639135510000|2021-12-10 11:25:10|323.58|319.48|323.68|319.58|323.72|319.62|323.56|319.46|11
1639135520000|2021-12-10 11:25:20|323.74|319.64|323.97|319.87|323.98|319.88|323.72|319.62|15
1639135530000|2021-12-10 11:25:30|323.94|319.84|324.21|320.11|324.27|320.17|323.94|319.84|11
1639135540000|2021-12-10 11:25:40|324.22|320.12|324.2|320.1|324.32|320.22|324.16|320.06|15
1639135550000|2021-12-10 11:25:50|324.22|320.12|324.34|320.24|324.37|320.27|324.19|320.09|11
1639135560000|2021-12-10 11:26:00|324.35|320.25|324.38|320.28|324.48|320.38|324.35|320.25|18
1639135570000|2021-12-10 11:26:10|324.35|320.25|324.57|320.47|324.57|320.47|324.35|320.25|19
1639135580000|2021-12-10 11:26:20|324.49|320.39|324.52|320.42|324.58|320.48|324.47|320.37|16
1639135590000|2021-12-10 11:26:30|324.55|320.45|324.55|320.45|324.59|320.49|324.52|320.42|12
1639135600000|2021-12-10 11:26:40|324.58|320.48|324.76|320.66|324.76|320.66|324.58|320.48|13
1639135610000|2021-12-10 11:26:50|324.8|320.7|324.88|320.78|325.06|320.96|324.8|320.7|21
1639135620000|2021-12-10 11:27:00|324.87|320.77|324.95|320.85|324.96|320.86|324.85|320.75|12
1639135630000|2021-12-10 11:27:10|324.96|320.86|325.57|321.47|325.59|321.49|324.94|320.84|23
1639135640000|2021-12-10 11:27:20|325.58|321.48|325.41|321.31|325.67|321.57|325.41|321.31|17
1639135650000|2021-12-10 11:27:30|325.43|321.33|325.53|321.43|325.55|321.45|325.32|321.22|20
1639135660000|2021-12-10 11:27:40|325.55|321.45|325.58|321.48|325.59|321.49|325.46|321.36|18
1639135670000|2021-12-10 11:27:50|325.6|321.5|325.68|321.58|325.68|321.58|325.5|321.4|14
1639135680000|2021-12-10 11:28:00|325.71|321.61|325.58|321.48|325.71|321.61|325.55|321.45|23
1639135690000|2021-12-10 11:28:10|325.59|321.49|325.45|321.35|325.64|321.54|325.39|321.29|26
1639135700000|2021-12-10 11:28:20|325.4|321.3|325.36|321.26|325.42|321.32|325.35|321.25|10
1639135710000|2021-12-10 11:28:30|325.39|321.29|325.42|321.32|325.45|321.35|325.28|321.18|25
1639135720000|2021-12-10 11:28:40|325.43|321.33|325.54|321.44|325.63|321.53|325.42|321.32|15
1639135730000|2021-12-10 11:28:50|325.53|321.43|325.51|321.41|325.65|321.55|325.51|321.41|12
1639135740000|2021-12-10 11:29:00|325.5|321.4|325.57|321.47|325.57|321.47|325.45|321.35|8
1639135750000|2021-12-10 11:29:10|325.5|321.4|325.57|321.47|325.57|321.47|325.45|321.35|14
1639135760000|2021-12-10 11:29:20|325.54|321.44|325.6|321.5|325.61|321.51|325.5|321.4|22
1639135770000|2021-12-10 11:29:30|325.61|321.51|326.4|322.3|326.5|322.4|325.57|321.47|29
1639135780000|2021-12-10 11:29:40|326.39|322.29|326.22|322.12|326.41|322.31|326.22|322.12|17
1639135790000|2021-12-10 11:29:50|326.21|322.11|326.07|321.97|326.21|322.11|326.07|321.97|13
1639135800000|2021-12-10 11:30:00|326.04|321.94|325.66|321.56|326.06|321.96|325.64|321.54|20
1639135810000|2021-12-10 11:30:10|325.65|321.55|325.42|321.32|325.65|321.55|325.42|321.32|26
1639135820000|2021-12-10 11:30:20|325.41|321.31|325.26|321.16|325.41|321.31|325.25|321.15|15
1639135830000|2021-12-10 11:30:30|325.19|321.09|325.18|321.08|325.31|321.21|325.16|321.06|15
1639135840000|2021-12-10 11:30:40|325.14|321.04|325.09|320.99|325.17|321.07|325.09|320.99|13
1639135850000|2021-12-10 11:30:50|325.08|320.98|325.32|321.22|325.34|321.24|325.08|320.98|15
1639135860000|2021-12-10 11:31:00|325.34|321.24|325.38|321.28|325.44|321.34|325.3|321.2|17
1639135870000|2021-12-10 11:31:10|325.39|321.29|325.49|321.39|325.55|321.45|325.39|321.29|12
1639135880000|2021-12-10 11:31:20|325.54|321.44|325.35|321.25|325.54|321.44|325.35|321.25|14
1639135890000|2021-12-10 11:31:30|325.36|321.26|325.43|321.33|325.5|321.4|325.33|321.23|19
1639135900000|2021-12-10 11:31:40|325.44|321.34|325.58|321.48|325.58|321.48|325.42|321.32|15
1639135910000|2021-12-10 11:31:50|325.57|321.47|325.64|321.54|325.66|321.56|325.54|321.44|9
1639135920000|2021-12-10 11:32:00|325.61|321.51|325.64|321.54|325.64|321.54|325.58|321.48|11
1639135930000|2021-12-10 11:32:10|325.62|321.52|325.6|321.5|325.63|321.53|325.6|321.5|3
1639135940000|2021-12-10 11:32:20|325.64|321.54|325.51|321.41|325.64|321.54|325.51|321.41|11
1639135950000|2021-12-10 11:32:30|325.5|321.4|325.39|321.29|325.55|321.45|325.34|321.24|13
1639135960000|2021-12-10 11:32:40|325.44|321.34|325.42|321.32|325.48|321.38|325.41|321.31|18
1639135970000|2021-12-10 11:32:50|325.48|321.38|325.31|321.21|325.48|321.38|325.31|321.21|15
1639135980000|2021-12-10 11:33:00|325.32|321.22|325.4|321.3|325.44|321.34|325.32|321.22|9
1639135990000|2021-12-10 11:33:10|325.43|321.33|325.41|321.31|325.43|321.33|325.38|321.28|7
1639136000000|2021-12-10 11:33:20|325.42|321.32|325.59|321.49|325.59|321.49|325.42|321.32|10
1639136010000|2021-12-10 11:33:30|325.68|321.58|325.72|321.62|325.72|321.62|325.58|321.48|11
1639136020000|2021-12-10 11:33:40|325.79|321.69|325.97|321.87|325.97|321.87|325.76|321.66|16
1639136030000|2021-12-10 11:33:50|325.93|321.83|326.16|322.06|326.16|322.06|325.81|321.71|17
1639136040000|2021-12-10 11:34:00|326.17|322.07|325.83|321.73|326.17|322.07|325.82|321.72|14
1639136050000|2021-12-10 11:34:10|325.84|321.74|325.89|321.79|325.95|321.85|325.84|321.74|11
1639136060000|2021-12-10 11:34:20|325.88|321.78|326.49|322.39|326.49|322.39|325.78|321.68|22
1639136070000|2021-12-10 11:34:30|326.5|322.4|326.4|322.3|326.58|322.48|326.38|322.28|17
1639136080000|2021-12-10 11:34:40|326.39|322.29|326.51|322.41|326.55|322.45|326.36|322.26|16
1639136090000|2021-12-10 11:34:50|326.52|322.42|326.51|322.41|326.58|322.48|326.5|322.4|7
1639136100000|2021-12-10 11:35:00|326.54|322.44|326.5|322.4|326.58|322.48|326.49|322.39|14
1639136110000|2021-12-10 11:35:10|326.49|322.39|326.58|322.48|326.59|322.49|326.47|322.37|14
1639136120000|2021-12-10 11:35:20|326.57|322.47|326.48|322.38|326.58|322.48|326.48|322.38|9
1639136130000|2021-12-10 11:35:30|326.47|322.37|326.47|322.37|326.48|322.38|326.42|322.32|6
1639136140000|2021-12-10 11:35:40|326.52|322.42|326.47|322.37|326.52|322.42|326.4|322.3|12
1639136150000|2021-12-10 11:35:50|326.48|322.38|326.57|322.47|326.65|322.55|326.48|322.38|7
1639136160000|2021-12-10 11:36:00|326.56|322.46|326.82|322.72|326.82|322.72|326.55|322.45|17
1639136170000|2021-12-10 11:36:10|326.81|322.71|326.66|322.56|326.84|322.74|326.66|322.56|15
1639136180000|2021-12-10 11:36:20|326.75|322.65|326.58|322.48|326.77|322.67|326.57|322.47|17
1639136190000|2021-12-10 11:36:30|326.54|322.44|326.49|322.39|326.59|322.49|326.49|322.39|8
1639136200000|2021-12-10 11:36:40|326.48|322.38|326.37|322.27|326.49|322.39|326.35|322.25|11
1639136210000|2021-12-10 11:36:50|326.35|322.25|326.42|322.32|326.48|322.38|326.31|322.21|18
1639136220000|2021-12-10 11:37:00|326.43|322.33|326.5|322.4|326.54|322.44|326.43|322.33|6
1639136230000|2021-12-10 11:37:10|326.51|322.41|326.63|322.53|326.67|322.57|326.5|322.4|19
1639136240000|2021-12-10 11:37:20|326.62|322.52|326.56|322.46|326.65|322.55|326.5|322.4|20
1639136250000|2021-12-10 11:37:30|326.61|322.51|326.61|322.51|326.61|322.51|326.58|322.48|3
1639136260000|2021-12-10 11:37:40|326.7|322.6|326.73|322.63|326.76|322.66|326.64|322.54|9
1639136270000|2021-12-10 11:37:50|326.75|322.65|326.69|322.59|326.82|322.72|326.69|322.59|14
1639136280000|2021-12-10 11:38:00|326.66|322.56|326.49|322.39|326.66|322.56|326.38|322.28|20
1639136290000|2021-12-10 11:38:10|326.5|322.4|326.51|322.41|326.51|322.41|326.44|322.34|12
1639136300000|2021-12-10 11:38:20|326.55|322.45|326.51|322.41|326.59|322.49|326.49|322.39|16
1639136310000|2021-12-10 11:38:30|326.49|322.39|326.5|322.4|326.52|322.42|326.48|322.38|7
1639136320000|2021-12-10 11:38:40|326.49|322.39|326.55|322.45|326.62|322.52|326.49|322.39|14
1639136330000|2021-12-10 11:38:50|326.56|322.46|326.73|322.63|326.81|322.71|326.56|322.46|15
1639136340000|2021-12-10 11:39:00|326.74|322.64|326.72|322.62|326.74|322.64|326.65|322.55|16
1639136350000|2021-12-10 11:39:10|326.71|322.61|326.72|322.62|326.82|322.72|326.62|322.52|15
1639136360000|2021-12-10 11:39:20|326.73|322.63|326.8|322.7|326.8|322.7|326.58|322.48|14
1639136370000|2021-12-10 11:39:30|326.84|322.74|326.74|322.64|326.87|322.77|326.74|322.64|7
1639136380000|2021-12-10 11:39:40|326.8|322.7|326.65|322.55|326.8|322.7|326.65|322.55|11
1639136390000|2021-12-10 11:39:50|326.67|322.57|326.82|322.72|326.85|322.75|326.61|322.51|19
1639136400000|2021-12-10 11:40:00|326.81|322.71|326.64|322.54|326.83|322.73|326.6|322.5|21
1639136410000|2021-12-10 11:40:10|326.65|322.55|326.59|322.49|326.76|322.66|326.55|322.45|18
1639136420000|2021-12-10 11:40:20|326.58|322.48|326.51|322.41|326.61|322.51|326.5|322.4|20
1639136430000|2021-12-10 11:40:30|326.55|322.45|326.52|322.42|326.56|322.46|326.5|322.4|11
1639136440000|2021-12-10 11:40:40|326.54|322.44|326.46|322.36|326.57|322.47|326.46|322.36|6
1639136450000|2021-12-10 11:40:50|326.6|322.5|326.59|322.49|326.64|322.54|326.52|322.42|14
1639136460000|2021-12-10 11:41:00|326.61|322.51|326.56|322.46|326.61|322.51|326.51|322.41|9
1639136470000|2021-12-10 11:41:10|326.52|322.42|326.56|322.46|326.66|322.56|326.52|322.42|12
1639136480000|2021-12-10 11:41:20|326.57|322.47|326.57|322.47|326.62|322.52|326.52|322.42|9
1639136490000|2021-12-10 11:41:30|326.56|322.46|326.52|322.42|326.61|322.51|326.52|322.42|13
1639136500000|2021-12-10 11:41:40|326.51|322.41|326.42|322.32|326.55|322.45|326.37|322.27|11
1639136510000|2021-12-10 11:41:50|326.37|322.27|326.4|322.3|326.48|322.38|326.37|322.27|12
1639136520000|2021-12-10 11:42:00|326.39|322.29|326.33|322.23|326.39|322.29|326.32|322.22|8
1639136530000|2021-12-10 11:42:10|326.37|322.27|326.4|322.3|326.48|322.38|326.37|322.27|11
1639136540000|2021-12-10 11:42:20|326.41|322.31|326.45|322.35|326.52|322.42|326.38|322.28|11
1639136550000|2021-12-10 11:42:30|326.47|322.37|326.55|322.45|326.72|322.62|326.47|322.37|17
1639136560000|2021-12-10 11:42:40|326.57|322.47|326.51|322.41|326.57|322.47|326.51|322.41|4
1639136570000|2021-12-10 11:42:50|326.52|322.42|326.72|322.62|326.74|322.64|326.5|322.4|14
1639136580000|2021-12-10 11:43:00|326.74|322.64|326.79|322.69|326.79|322.69|326.72|322.62|4
1639136590000|2021-12-10 11:43:10|326.82|322.72|326.84|322.74|326.93|322.83|326.8|322.7|15
1639136600000|2021-12-10 11:43:20|326.74|322.64|326.79|322.69|326.81|322.71|326.72|322.62|13
1639136610000|2021-12-10 11:43:30|326.81|322.71|326.83|322.73|326.83|322.73|326.77|322.67|9
1639136620000|2021-12-10 11:43:40|326.81|322.71|326.78|322.68|326.81|322.71|326.74|322.64|11
1639136630000|2021-12-10 11:43:50|326.85|322.75|326.81|322.71|326.89|322.79|326.72|322.62|11
1639136640000|2021-12-10 11:44:00|326.74|322.64|326.87|322.77|326.87|322.77|326.74|322.64|5
1639136650000|2021-12-10 11:44:10|326.71|322.61|326.63|322.53|326.74|322.64|326.59|322.49|9
1639136660000|2021-12-10 11:44:20|326.61|322.51|326.73|322.63|326.73|322.63|326.6|322.5|16
1639136670000|2021-12-10 11:44:30|326.71|322.61|326.71|322.61|326.94|322.84|326.69|322.59|10
1639136680000|2021-12-10 11:44:40|326.81|322.71|326.63|322.53|326.86|322.76|326.63|322.53|14
1639136690000|2021-12-10 11:44:50|326.67|322.57|326.74|322.64|326.74|322.64|326.65|322.55|11
1639136700000|2021-12-10 11:45:00|326.73|322.63|326.74|322.64|326.76|322.66|326.67|322.57|18
1639136710000|2021-12-10 11:45:10|326.69|322.59|326.62|322.52|326.75|322.65|326.61|322.51|22
1639136720000|2021-12-10 11:45:20|326.59|322.49|326.49|322.39|326.59|322.49|326.48|322.38|19
1639136730000|2021-12-10 11:45:30|326.48|322.38|326.49|322.39|326.49|322.39|326.44|322.34|14
1639136740000|2021-12-10 11:45:40|326.5|322.4|326.6|322.5|326.63|322.53|326.5|322.4|18
1639136750000|2021-12-10 11:45:50|326.62|322.52|326.89|322.79|326.89|322.79|326.62|322.52|15
1639136760000|2021-12-10 11:46:00|326.87|322.77|327.19|323.09|327.21|323.11|326.85|322.75|12
1639136770000|2021-12-10 11:46:10|327.21|323.11|327.48|323.38|327.63|323.53|327.21|323.11|32
1639136780000|2021-12-10 11:46:20|327.49|323.39|327.43|323.33|327.55|323.45|327.43|323.33|19
1639136790000|2021-12-10 11:46:30|327.44|323.34|327.48|323.38|327.53|323.43|327.35|323.25|20
1639136800000|2021-12-10 11:46:40|327.52|323.42|327.29|323.19|327.52|323.42|327.28|323.18|24
1639136810000|2021-12-10 11:46:50|327.3|323.2|327.21|323.11|327.37|323.27|327.21|323.11|13
1639136820000|2021-12-10 11:47:00|327.28|323.18|327.3|323.2|327.39|323.29|327.19|323.09|21
1639136830000|2021-12-10 11:47:10|327.34|323.24|327.56|323.46|327.56|323.46|327.31|323.21|19
1639136840000|2021-12-10 11:47:20|327.59|323.49|327.56|323.46|327.59|323.49|327.45|323.35|19
1639136850000|2021-12-10 11:47:30|327.54|323.44|327.5|323.4|327.62|323.52|327.48|323.38|15
1639136860000|2021-12-10 11:47:40|327.61|323.51|327.49|323.39|327.63|323.53|327.49|323.39|11
1639136870000|2021-12-10 11:47:50|327.53|323.43|327.69|323.59|327.76|323.66|327.53|323.43|17
1639136880000|2021-12-10 11:48:00|327.61|323.51|327.61|323.51|327.69|323.59|327.56|323.46|21
1639136890000|2021-12-10 11:48:10|327.63|323.53|327.58|323.48|327.72|323.62|327.53|323.43|26
1639136900000|2021-12-10 11:48:20|327.59|323.49|327.57|323.47|327.66|323.56|327.53|323.43|26
1639136910000|2021-12-10 11:48:30|327.59|323.49|327.67|323.57|327.77|323.67|327.55|323.45|17
1639136920000|2021-12-10 11:48:40|327.68|323.58|327.65|323.55|327.69|323.59|327.64|323.54|12
1639136930000|2021-12-10 11:48:50|327.64|323.54|327.76|323.66|327.82|323.72|327.64|323.54|6
1639136940000|2021-12-10 11:49:00|327.63|323.53|327.73|323.63|327.75|323.65|327.63|323.53|13
1639136950000|2021-12-10 11:49:10|327.72|323.62|327.81|323.71|327.81|323.71|327.66|323.56|13
1639136960000|2021-12-10 11:49:20|327.79|323.69|327.76|323.66|327.82|323.72|327.67|323.57|19
1639136970000|2021-12-10 11:49:30|327.73|323.63|328.06|323.96|328.14|324.04|327.73|323.63|17
1639136980000|2021-12-10 11:49:40|328.07|323.97|328.32|324.22|328.41|324.31|328.07|323.97|20
1639136990000|2021-12-10 11:49:50|328.37|324.27|328.33|324.23|328.41|324.31|328.23|324.13|23
1639137000000|2021-12-10 11:50:00|328.28|324.18|328.14|324.04|328.35|324.25|328.14|324.04|21
1639137010000|2021-12-10 11:50:10|328.13|324.03|328.31|324.21|328.39|324.29|328.13|324.03|27
1639137020000|2021-12-10 11:50:20|328.32|324.22|328.17|324.07|328.38|324.28|328|323.9|21
1639137030000|2021-12-10 11:50:30|328.16|324.06|328.2|324.1|328.26|324.16|328.05|323.95|14
1639137040000|2021-12-10 11:50:40|328.3|324.2|328.33|324.23|328.35|324.25|328.26|324.16|13
1639137050000|2021-12-10 11:50:50|328.35|324.25|328.17|324.07|328.35|324.25|328.17|324.07|23
1639137060000|2021-12-10 11:51:00|328.18|324.08|328.31|324.21|328.39|324.29|328.17|324.07|18
1639137070000|2021-12-10 11:51:10|328.32|324.22|328.13|324.03|328.39|324.29|327.97|323.87|20
1639137080000|2021-12-10 11:51:20|328.14|324.04|328.43|324.33|328.43|324.33|328.14|324.04|26
1639137090000|2021-12-10 11:51:30|328.42|324.32|328.18|324.08|328.42|324.32|328.13|324.03|22
1639137100000|2021-12-10 11:51:40|328.2|324.1|328.21|324.11|328.22|324.12|328.05|323.95|20
1639137110000|2021-12-10 11:51:50|328.28|324.18|328.28|324.18|328.34|324.24|328.18|324.08|18
1639137120000|2021-12-10 11:52:00|328.26|324.16|328.1|324|328.26|324.16|327.94|323.84|22
1639137130000|2021-12-10 11:52:10|328.11|324.01|328.33|324.23|328.36|324.26|328.11|324.01|14
1639137140000|2021-12-10 11:52:20|328.35|324.25|328.3|324.2|328.35|324.25|328.3|324.2|3
1639137150000|2021-12-10 11:52:30|328.18|324.08|328.04|323.94|328.21|324.11|328.04|323.94|20
1639137160000|2021-12-10 11:52:40|328.05|323.95|327.74|323.64|328.05|323.95|327.74|323.64|13
1639137170000|2021-12-10 11:52:50|327.75|323.65|327.73|323.63|327.82|323.72|327.68|323.58|16
1639137180000|2021-12-10 11:53:00|327.71|323.61|327.67|323.57|327.74|323.64|327.67|323.57|4
1639137190000|2021-12-10 11:53:10|327.81|323.71|327.82|323.72|327.87|323.77|327.74|323.64|9
1639137200000|2021-12-10 11:53:20|327.8|323.7|327.76|323.66|327.81|323.71|327.76|323.66|5
1639137210000|2021-12-10 11:53:30|327.72|323.62|327.77|323.67|327.77|323.67|327.68|323.58|7
1639137220000|2021-12-10 11:53:40|327.76|323.66|327.73|323.63|327.76|323.66|327.67|323.57|13
1639137240000|2021-12-10 11:54:00|327.72|323.62|327.57|323.47|327.73|323.63|327.57|323.47|18
1639137250000|2021-12-10 11:54:10|327.58|323.48|327.72|323.62|327.76|323.66|327.57|323.47|9
1639137260000|2021-12-10 11:54:20|327.7|323.6|327.64|323.54|327.72|323.62|327.6|323.5|8
1639137270000|2021-12-10 11:54:30|327.6|323.5|327.61|323.51|327.67|323.57|327.6|323.5|6
1639137280000|2021-12-10 11:54:40|327.63|323.53|327.67|323.57|327.73|323.63|327.54|323.44|10
1639137290000|2021-12-10 11:54:50|327.66|323.56|327.57|323.47|327.68|323.58|327.56|323.46|9
1639137300000|2021-12-10 11:55:00|327.69|323.59|327.55|323.45|327.69|323.59|327.5|323.4|13
1639137310000|2021-12-10 11:55:10|327.52|323.42|327.65|323.55|327.71|323.61|327.52|323.42|10
1639137320000|2021-12-10 11:55:20|327.61|323.51|327.64|323.54|327.69|323.59|327.61|323.51|11
1639137330000|2021-12-10 11:55:30|327.61|323.51|327.48|323.38|327.61|323.51|327.48|323.38|9
1639137340000|2021-12-10 11:55:40|327.47|323.37|327.44|323.34|327.51|323.41|327.42|323.32|12
1639137350000|2021-12-10 11:55:50|327.43|323.33|327.47|323.37|327.56|323.46|327.43|323.33|12
1639137360000|2021-12-10 11:56:00|327.48|323.38|327.54|323.44|327.57|323.47|327.42|323.32|17
1639137370000|2021-12-10 11:56:10|327.55|323.45|327.55|323.45|327.62|323.52|327.55|323.45|10
1639137380000|2021-12-10 11:56:20|327.56|323.46|327.51|323.41|327.58|323.48|327.49|323.39|12
1639137390000|2021-12-10 11:56:30|327.55|323.45|327.48|323.38|327.55|323.45|327.48|323.38|10
1639137400000|2021-12-10 11:56:40|327.49|323.39|327.48|323.38|327.5|323.4|327.39|323.29|10
1639137410000|2021-12-10 11:56:50|327.43|323.33|327.43|323.33|327.44|323.34|327.43|323.33|3
1639137420000|2021-12-10 11:57:00|327.48|323.38|327.46|323.36|327.51|323.41|327.46|323.36|5
1639137430000|2021-12-10 11:57:10|327.45|323.35|327.42|323.32|327.45|323.35|327.42|323.32|8
1639137450000|2021-12-10 11:57:30|327.41|323.31|327.57|323.47|327.58|323.48|327.41|323.31|13
1639137460000|2021-12-10 11:57:40|327.62|323.52|327.63|323.53|327.63|323.53|327.58|323.48|9
1639137470000|2021-12-10 11:57:50|327.62|323.52|327.6|323.5|327.65|323.55|327.59|323.49|7
1639137480000|2021-12-10 11:58:00|327.58|323.48|327.59|323.49|327.63|323.53|327.58|323.48|12
1639137490000|2021-12-10 11:58:10|327.63|323.53|327.72|323.62|327.73|323.63|327.63|323.53|11
1639137500000|2021-12-10 11:58:20|327.73|323.63|327.82|323.72|327.89|323.79|327.73|323.63|12
1639137510000|2021-12-10 11:58:30|327.89|323.79|328.29|324.19|328.3|324.2|327.89|323.79|13
1639137520000|2021-12-10 11:58:40|328.3|324.2|328.47|324.37|328.49|324.39|328.3|324.2|10
1639137530000|2021-12-10 11:58:50|328.44|324.34|328.26|324.16|328.44|324.34|328.24|324.14|12
1639137540000|2021-12-10 11:59:00|328.24|324.14|328.16|324.06|328.27|324.17|328.16|324.06|19
1639137550000|2021-12-10 11:59:10|328.12|324.02|327.72|323.62|328.12|324.02|327.72|323.62|17
1639137560000|2021-12-10 11:59:20|327.73|323.63|327.84|323.74|327.84|323.74|327.73|323.63|7
1639137570000|2021-12-10 11:59:30|327.83|323.73|327.92|323.82|327.92|323.82|327.83|323.73|5
1639137580000|2021-12-10 11:59:40|327.94|323.84|328.22|324.12|328.26|324.16|327.94|323.84|13
1639137590000|2021-12-10 11:59:50|328.23|324.13|328.48|324.38|328.49|324.39|328.23|324.13|19
1639137600000|2021-12-10 12:00:00|328.49|324.39|328.49|324.39|328.55|324.45|328.49|324.39|5
1639137610000|2021-12-10 12:00:10|328.5|324.4|328.35|324.25|328.5|324.4|328.28|324.18|19
1639137620000|2021-12-10 12:00:20|328.31|324.21|328.29|324.19|328.35|324.25|328.29|324.19|16
1639137630000|2021-12-10 12:00:30|328.27|324.17|328.46|324.36|328.48|324.38|328.27|324.17|10
1639137640000|2021-12-10 12:00:40|328.45|324.35|328.41|324.31|328.49|324.39|328.33|324.23|11
1639137650000|2021-12-10 12:00:50|328.4|324.3|328.28|324.18|328.42|324.32|328.27|324.17|12
1639137660000|2021-12-10 12:01:00|328.27|324.17|328.26|324.16|328.34|324.24|328.26|324.16|12
1639137670000|2021-12-10 12:01:10|328.29|324.19|328.14|324.04|328.3|324.2|328.13|324.03|19
1639137680000|2021-12-10 12:01:20|328.15|324.05|328.18|324.08|328.28|324.18|328.13|324.03|18
1639137690000|2021-12-10 12:01:30|328.21|324.11|328.19|324.09|328.25|324.15|328.13|324.03|9
1639137700000|2021-12-10 12:01:40|328.18|324.08|328.06|323.96|328.19|324.09|328.06|323.96|16
1639137710000|2021-12-10 12:01:50|328.16|324.06|329.43|325.33|329.43|325.33|328.16|324.06|31
1639137720000|2021-12-10 12:02:00|329.22|325.12|329.55|325.45|329.55|325.45|329.12|325.02|28
1639137730000|2021-12-10 12:02:10|329.63|325.53|329.61|325.51|329.76|325.66|329.53|325.43|23
1639137740000|2021-12-10 12:02:20|329.64|325.54|329.4|325.3|329.71|325.61|329.4|325.3|27
1639137750000|2021-12-10 12:02:30|329.37|325.27|329.19|325.09|329.49|325.39|329.15|325.05|31
1639137760000|2021-12-10 12:02:40|329.2|325.1|329.31|325.21|329.31|325.21|329.12|325.02|18
1639137770000|2021-12-10 12:02:50|329.33|325.23|329.35|325.25|329.35|325.25|329.22|325.12|23
1639137780000|2021-12-10 12:03:00|329.36|325.26|329.08|324.98|329.37|325.27|329.08|324.98|22
1639137790000|2021-12-10 12:03:10|329.05|324.95|329.45|325.35|329.46|325.36|328.63|324.53|25
1639137800000|2021-12-10 12:03:20|329.57|325.47|329.4|325.3|329.64|325.54|329.4|325.3|31
1639137810000|2021-12-10 12:03:30|329.41|325.31|329.68|325.58|329.77|325.67|329.41|325.31|29
1639137820000|2021-12-10 12:03:40|329.66|325.56|329.69|325.59|329.69|325.59|329.37|325.27|27
1639137830000|2021-12-10 12:03:50|329.7|325.6|329.68|325.58|329.75|325.65|329.6|325.5|17
1639137840000|2021-12-10 12:04:00|329.69|325.59|329.68|325.58|329.7|325.6|329.56|325.46|20
1639137850000|2021-12-10 12:04:10|329.58|325.48|329.46|325.36|329.65|325.55|329.43|325.33|30
1639137860000|2021-12-10 12:04:20|329.39|325.29|329.49|325.39|329.49|325.39|329.35|325.25|21
1639137870000|2021-12-10 12:04:30|329.47|325.37|329.33|325.23|329.54|325.44|329.33|325.23|26
1639137880000|2021-12-10 12:04:40|329.35|325.25|329.55|325.45|329.58|325.48|329.35|325.25|20
1639137890000|2021-12-10 12:04:50|329.51|325.41|329.87|325.77|330.07|325.97|329.48|325.38|24
1639137900000|2021-12-10 12:05:00|329.9|325.8|330.03|325.93|330.09|325.99|329.75|325.65|27
1639137910000|2021-12-10 12:05:10|330.06|325.96|329.82|325.72|330.26|326.16|329.82|325.72|20
1639137920000|2021-12-10 12:05:20|329.81|325.71|329.74|325.64|329.81|325.71|329.63|325.53|18
1639137930000|2021-12-10 12:05:30|329.83|325.73|329.83|325.73|330.03|325.93|329.82|325.72|24
1639137940000|2021-12-10 12:05:40|329.82|325.72|329.54|325.44|329.88|325.78|329.54|325.44|20
1639137950000|2021-12-10 12:05:50|329.53|325.43|329.6|325.5|329.61|325.51|329.41|325.31|24
1639137960000|2021-12-10 12:06:00|329.67|325.57|330.28|326.18|330.28|326.18|329.67|325.57|20
1639137970000|2021-12-10 12:06:10|330.29|326.19|330.37|326.27|330.48|326.38|330.29|326.19|27
1639137980000|2021-12-10 12:06:20|330.34|326.24|330.43|326.33|330.43|326.33|330.15|326.05|25
1639137990000|2021-12-10 12:06:30|330.46|326.36|330.24|326.14|330.46|326.36|330.19|326.09|26
1639138000000|2021-12-10 12:06:40|330.35|326.25|330.34|326.24|330.36|326.26|330.22|326.12|27
1639138010000|2021-12-10 12:06:50|330.33|326.23|330.27|326.17|330.33|326.23|330.15|326.05|17
1639138020000|2021-12-10 12:07:00|330.33|326.23|330.39|326.29|330.49|326.39|330.18|326.08|27
1639138030000|2021-12-10 12:07:10|330.38|326.28|330.23|326.13|330.5|326.4|330.23|326.13|29
1639138040000|2021-12-10 12:07:20|330.2|326.1|330.25|326.15|330.27|326.17|330.17|326.07|23
1639138050000|2021-12-10 12:07:30|330.27|326.17|330.15|326.05|330.3|326.2|330.05|325.95|25
1639138060000|2021-12-10 12:07:40|330.16|326.06|330.41|326.31|330.41|326.31|330.16|326.06|22
1639138070000|2021-12-10 12:07:50|330.4|326.3|330.38|326.28|330.41|326.31|330.23|326.13|25
1639138080000|2021-12-10 12:08:00|330.33|326.23|330.19|326.09|330.33|326.23|330.12|326.02|22
1639138090000|2021-12-10 12:08:10|330.2|326.1|330.28|326.18|330.28|326.18|330.12|326.02|23
1639138100000|2021-12-10 12:08:20|330.21|326.11|330.11|326.01|330.23|326.13|330.06|325.96|19
1639138110000|2021-12-10 12:08:30|330.1|326|329.66|325.56|330.1|326|329.61|325.51|22
1639138120000|2021-12-10 12:08:40|329.76|325.66|329.76|325.66|329.85|325.75|329.69|325.59|19
1639138130000|2021-12-10 12:08:50|329.87|325.77|329.78|325.68|329.9|325.8|329.78|325.68|17
1639138140000|2021-12-10 12:09:00|329.74|325.64|329.71|325.61|329.84|325.74|329.66|325.56|20
1639138150000|2021-12-10 12:09:10|329.69|325.59|330.11|326.01|330.12|326.02|329.69|325.59|16
1639138160000|2021-12-10 12:09:20|330.13|326.03|330.1|326|330.28|326.18|330.01|325.91|21
1639138170000|2021-12-10 12:09:30|330.11|326.01|329.96|325.86|330.15|326.05|329.96|325.86|15
1639138180000|2021-12-10 12:09:40|330.05|325.95|330.13|326.03|330.14|326.04|330.05|325.95|15
1639138190000|2021-12-10 12:09:50|330.16|326.06|329.74|325.64|330.16|326.06|329.74|325.64|12
1639138200000|2021-12-10 12:10:00|329.72|325.62|329.52|325.42|329.74|325.64|329.52|325.42|18
1639138210000|2021-12-10 12:10:10|329.53|325.43|329.56|325.46|329.58|325.48|329.5|325.4|13
1639138220000|2021-12-10 12:10:20|329.52|325.42|329.71|325.61|329.71|325.61|329.48|325.38|24
1639138230000|2021-12-10 12:10:30|329.72|325.62|329.77|325.67|329.79|325.69|329.72|325.62|10
1639138240000|2021-12-10 12:10:40|329.74|325.64|329.74|325.64|329.8|325.7|329.7|325.6|15
1639138250000|2021-12-10 12:10:50|329.75|325.65|329.61|325.51|329.75|325.65|329.61|325.51|11
1639138260000|2021-12-10 12:11:00|329.64|325.54|329.5|325.4|329.78|325.68|329.5|325.4|20
1639138270000|2021-12-10 12:11:10|329.52|325.42|329.55|325.45|329.63|325.53|329.52|325.42|19
1639138280000|2021-12-10 12:11:20|329.56|325.46|329.53|325.43|329.58|325.48|329.51|325.41|13
1639138290000|2021-12-10 12:11:30|329.6|325.5|329.55|325.45|329.61|325.51|329.51|325.41|10
1639138300000|2021-12-10 12:11:40|329.56|325.46|329.51|325.41|329.61|325.51|329.5|325.4|12
1639138310000|2021-12-10 12:11:50|329.55|325.45|329.75|325.65|329.75|325.65|329.54|325.44|15
1639138320000|2021-12-10 12:12:00|329.74|325.64|329.62|325.52|329.74|325.64|329.62|325.52|7
1639138330000|2021-12-10 12:12:10|329.61|325.51|329.67|325.57|329.68|325.58|329.54|325.44|15
1639138340000|2021-12-10 12:12:20|329.6|325.5|329.64|325.54|329.67|325.57|329.6|325.5|7
1639138350000|2021-12-10 12:12:30|329.66|325.56|329.81|325.71|329.81|325.71|329.62|325.52|8
1639138360000|2021-12-10 12:12:40|329.77|325.67|329.84|325.74|329.84|325.74|329.74|325.64|8
1639138370000|2021-12-10 12:12:50|329.8|325.7|329.89|325.79|329.91|325.81|329.8|325.7|5
1639138380000|2021-12-10 12:13:00|329.94|325.84|329.85|325.75|329.94|325.84|329.84|325.74|10
1639138390000|2021-12-10 12:13:10|329.83|325.73|329.82|325.72|329.83|325.73|329.72|325.62|15
1639138400000|2021-12-10 12:13:20|329.81|325.71|329.87|325.77|329.92|325.82|329.81|325.71|11
1639138410000|2021-12-10 12:13:30|329.86|325.76|329.84|325.74|329.91|325.81|329.83|325.73|9
1639138420000|2021-12-10 12:13:40|329.83|325.73|329.8|325.7|329.84|325.74|329.79|325.69|9
1639138430000|2021-12-10 12:13:50|329.78|325.68|329.82|325.72|329.85|325.75|329.72|325.62|15
1639138440000|2021-12-10 12:14:00|329.78|325.68|329.91|325.81|329.91|325.81|329.66|325.56|15
1639138450000|2021-12-10 12:14:10|329.9|325.8|329.83|325.73|329.91|325.81|329.73|325.63|15
1639138460000|2021-12-10 12:14:20|329.76|325.66|329.92|325.82|329.93|325.83|329.7|325.6|18
1639138470000|2021-12-10 12:14:30|329.87|325.77|329.76|325.66|329.87|325.77|329.76|325.66|13
1639138480000|2021-12-10 12:14:40|329.75|325.65|329.73|325.63|329.87|325.77|329.71|325.61|14
1639138490000|2021-12-10 12:14:50|329.77|325.67|329.74|325.64|329.84|325.74|329.73|325.63|10
1639138500000|2021-12-10 12:15:00|329.73|325.63|329.74|325.64|329.81|325.71|329.71|325.61|13
1639138510000|2021-12-10 12:15:10|329.75|325.65|329.65|325.55|329.77|325.67|329.63|325.53|9
1639138520000|2021-12-10 12:15:20|329.66|325.56|329.64|325.54|329.68|325.58|329.55|325.45|16
1639138530000|2021-12-10 12:15:30|329.61|325.51|329.5|325.4|329.62|325.52|329.49|325.39|15
1639138540000|2021-12-10 12:15:40|329.49|325.39|329.4|325.3|329.5|325.4|329.39|325.29|18
1639138550000|2021-12-10 12:15:50|329.42|325.32|329.32|325.22|329.42|325.32|329.26|325.16|10
1639138560000|2021-12-10 12:16:00|329.33|325.23|329.25|325.15|329.4|325.3|329.25|325.15|17
1639138570000|2021-12-10 12:16:10|329.26|325.16|329.33|325.23|329.34|325.24|329.22|325.12|12
1639138580000|2021-12-10 12:16:20|329.36|325.26|329.42|325.32|329.47|325.37|329.24|325.14|17
1639138590000|2021-12-10 12:16:30|329.41|325.31|329.45|325.35|329.49|325.39|329.41|325.31|11
1639138600000|2021-12-10 12:16:40|329.46|325.36|329.41|325.31|329.48|325.38|329.39|325.29|12
1639138610000|2021-12-10 12:16:50|329.4|325.3|329.4|325.3|329.46|325.36|329.39|325.29|7
1639138620000|2021-12-10 12:17:00|329.41|325.31|329.34|325.24|329.43|325.33|329.33|325.23|12
1639138630000|2021-12-10 12:17:10|329.35|325.25|329.4|325.3|329.4|325.3|329.34|325.24|16
1639138640000|2021-12-10 12:17:20|329.39|325.29|329.26|325.16|329.4|325.3|329.26|325.16|14
1639138650000|2021-12-10 12:17:30|329.19|325.09|329.11|325.01|329.31|325.21|329.11|325.01|15
1639138660000|2021-12-10 12:17:40|329.17|325.07|329.16|325.06|329.24|325.14|329.13|325.03|12
1639138670000|2021-12-10 12:17:50|329.15|325.05|329.14|325.04|329.18|325.08|329.06|324.96|9
1639138680000|2021-12-10 12:18:00|329.13|325.03|329.08|324.98|329.13|325.03|329.08|324.98|11
1639138690000|2021-12-10 12:18:10|329.01|324.91|329.15|325.05|329.15|325.05|328.98|324.88|16
1639138700000|2021-12-10 12:18:20|329.16|325.06|329.17|325.07|329.2|325.1|329.08|324.98|16
1639138710000|2021-12-10 12:18:30|329.18|325.08|329.15|325.05|329.19|325.09|329.15|325.05|5
1639138720000|2021-12-10 12:18:40|329.19|325.09|328.78|324.68|329.19|325.09|328.78|324.68|11
1639138730000|2021-12-10 12:18:50|328.73|324.63|328.7|324.6|328.8|324.7|328.67|324.57|19
1639138740000|2021-12-10 12:19:00|328.68|324.58|328.72|324.62|328.73|324.63|328.68|324.58|10
1639138750000|2021-12-10 12:19:10|328.71|324.61|328.73|324.63|328.73|324.63|328.71|324.61|3
1639138760000|2021-12-10 12:19:20|328.74|324.64|328.68|324.58|328.76|324.66|328.68|324.58|4
1639138770000|2021-12-10 12:19:30|328.69|324.59|328.72|324.62|328.72|324.62|328.65|324.55|13
1639138780000|2021-12-10 12:19:40|328.7|324.6|328.77|324.67|328.77|324.67|328.64|324.54|12
1639138790000|2021-12-10 12:19:50|328.76|324.66|328.73|324.63|328.88|324.78|328.72|324.62|13
1639138800000|2021-12-10 12:20:00|328.71|324.61|328.71|324.61|328.8|324.7|328.71|324.61|15
1639138810000|2021-12-10 12:20:10|328.69|324.59|328.67|324.57|328.71|324.61|328.66|324.56|11
1639138820000|2021-12-10 12:20:20|328.71|324.61|328.64|324.54|328.71|324.61|328.64|324.54|5
1639138830000|2021-12-10 12:20:30|328.62|324.52|328.44|324.34|328.62|324.52|328.44|324.34|13
1639138840000|2021-12-10 12:20:40|328.45|324.35|328.48|324.38|328.56|324.46|328.44|324.34|12
1639138850000|2021-12-10 12:20:50|328.5|324.4|328.44|324.34|328.5|324.4|328.44|324.34|14
1639138860000|2021-12-10 12:21:00|328.43|324.33|328.48|324.38|328.48|324.38|328.43|324.33|11
1639138870000|2021-12-10 12:21:10|328.38|324.28|328.48|324.38|328.5|324.4|328.36|324.26|15
1639138880000|2021-12-10 12:21:20|328.47|324.37|328.52|324.42|328.52|324.42|328.35|324.25|11
1639138890000|2021-12-10 12:21:30|328.47|324.37|328.5|324.4|328.58|324.48|328.47|324.37|22
1639138900000|2021-12-10 12:21:40|328.48|324.38|328.61|324.51|328.7|324.6|328.48|324.38|12
1639138910000|2021-12-10 12:21:50|328.64|324.54|328.63|324.53|328.65|324.55|328.56|324.46|15
1639138920000|2021-12-10 12:22:00|328.65|324.55|328.62|324.52|328.65|324.55|328.61|324.51|5
1639138930000|2021-12-10 12:22:10|328.65|324.55|328.64|324.54|328.7|324.6|328.61|324.51|8
1639138940000|2021-12-10 12:22:20|328.65|324.55|328.65|324.55|328.73|324.63|328.61|324.51|17
1639138950000|2021-12-10 12:22:30|328.64|324.54|328.48|324.38|328.65|324.55|328.47|324.37|14
1639138960000|2021-12-10 12:22:40|328.49|324.39|328.39|324.29|328.49|324.39|328.33|324.23|12
1639138970000|2021-12-10 12:22:50|328.44|324.34|328.48|324.38|328.5|324.4|328.44|324.34|24
1639138980000|2021-12-10 12:23:00|328.53|324.43|328.51|324.41|328.53|324.43|328.39|324.29|7
1639138990000|2021-12-10 12:23:10|328.49|324.39|328.57|324.47|328.58|324.48|328.49|324.39|14
1639139000000|2021-12-10 12:23:20|328.58|324.48|328.56|324.46|328.58|324.48|328.56|324.46|2
1639139010000|2021-12-10 12:23:30|328.67|324.57|328.68|324.58|328.72|324.62|328.55|324.45|17
1639139020000|2021-12-10 12:23:40|328.67|324.57|328.6|324.5|328.73|324.63|328.58|324.48|16
1639139030000|2021-12-10 12:23:50|328.61|324.51|328.57|324.47|328.61|324.51|328.56|324.46|12
1639139040000|2021-12-10 12:24:00|328.55|324.45|328.52|324.42|328.56|324.46|328.52|324.42|5
1639139050000|2021-12-10 12:24:10|328.51|324.41|328.49|324.39|328.51|324.41|328.44|324.34|7
1639139060000|2021-12-10 12:24:20|328.51|324.41|328.43|324.33|328.53|324.43|328.42|324.32|17
1639139070000|2021-12-10 12:24:30|328.44|324.34|328.53|324.43|328.55|324.45|328.41|324.31|13
1639139080000|2021-12-10 12:24:40|328.52|324.42|328.32|324.22|328.53|324.43|328.32|324.22|11
1639139090000|2021-12-10 12:24:50|328.39|324.29|328.32|324.22|328.42|324.32|328.24|324.14|15
1639139100000|2021-12-10 12:25:00|328.33|324.23|328.43|324.33|328.43|324.33|328.31|324.21|11
1639139110000|2021-12-10 12:25:10|328.44|324.34|328.43|324.33|328.52|324.42|328.37|324.27|8
1639139120000|2021-12-10 12:25:20|328.42|324.32|328.48|324.38|328.5|324.4|328.42|324.32|6
1639139130000|2021-12-10 12:25:30|328.51|324.41|328.49|324.39|328.51|324.41|328.43|324.33|6
1639139140000|2021-12-10 12:25:40|328.51|324.41|328.48|324.38|328.51|324.41|328.48|324.38|4
1639139150000|2021-12-10 12:25:50|328.51|324.41|328.58|324.48|328.63|324.53|328.51|324.41|8
1639139160000|2021-12-10 12:26:00|328.57|324.47|328.58|324.48|328.68|324.58|328.49|324.39|13
1639139170000|2021-12-10 12:26:10|328.55|324.45|328.46|324.36|328.6|324.5|328.4|324.3|16
1639139180000|2021-12-10 12:26:20|328.43|324.33|328.43|324.33|328.45|324.35|328.41|324.31|11
1639139190000|2021-12-10 12:26:30|328.45|324.35|328.55|324.45|328.56|324.46|328.41|324.31|17
1639139200000|2021-12-10 12:26:40|328.57|324.47|328.57|324.47|328.6|324.5|328.51|324.41|7
1639139210000|2021-12-10 12:26:50|328.53|324.43|328.57|324.47|328.57|324.47|328.51|324.41|4
1639139220000|2021-12-10 12:27:00|328.59|324.49|328.58|324.48|328.62|324.52|328.51|324.41|11
1639139230000|2021-12-10 12:27:10|328.64|324.54|328.52|324.42|328.64|324.54|328.44|324.34|11
1639139240000|2021-12-10 12:27:20|328.48|324.38|328.47|324.37|328.56|324.46|328.4|324.3|21
1639139250000|2021-12-10 12:27:30|328.48|324.38|328.45|324.35|328.49|324.39|328.42|324.32|18
1639139260000|2021-12-10 12:27:40|328.47|324.37|328.44|324.34|328.47|324.37|328.44|324.34|3
1639139270000|2021-12-10 12:27:50|328.49|324.39|328.37|324.27|328.49|324.39|328.37|324.27|8
1639139280000|2021-12-10 12:28:00|328.42|324.32|328.31|324.21|328.42|324.32|328.25|324.15|12
1639139290000|2021-12-10 12:28:10|328.3|324.2|328.14|324.04|328.34|324.24|328.14|324.04|13
1639139300000|2021-12-10 12:28:20|328.25|324.15|328.27|324.17|328.32|324.22|328.14|324.04|8
1639139310000|2021-12-10 12:28:30|328.28|324.18|328.22|324.12|328.28|324.18|328.13|324.03|14
1639139320000|2021-12-10 12:28:40|328.26|324.16|328.45|324.35|328.47|324.37|328.26|324.16|18
1639139330000|2021-12-10 12:28:50|328.44|324.34|328.5|324.4|328.51|324.41|328.39|324.29|8
1639139340000|2021-12-10 12:29:00|328.45|324.35|328.56|324.46|328.56|324.46|328.39|324.29|9
1639139350000|2021-12-10 12:29:10|328.51|324.41|328.5|324.4|328.52|324.42|328.37|324.27|9
1639139360000|2021-12-10 12:29:20|328.51|324.41|328.62|324.52|328.64|324.54|328.48|324.38|14
1639139370000|2021-12-10 12:29:30|328.65|324.55|328.68|324.58|328.72|324.62|328.65|324.55|9
1639139380000|2021-12-10 12:29:40|328.65|324.55|328.58|324.48|328.72|324.62|328.55|324.45|6
1639139390000|2021-12-10 12:29:50|328.63|324.53|328.64|324.54|328.72|324.62|328.63|324.53|9
1639139400000|2021-12-10 12:30:00|328.63|324.53|328.59|324.49|328.63|324.53|328.57|324.47|10
1639139410000|2021-12-10 12:30:10|328.62|324.52|328.65|324.55|328.7|324.6|328.62|324.52|13
1639139420000|2021-12-10 12:30:20|328.74|324.64|328.57|324.47|328.79|324.69|328.54|324.44|14
1639139430000|2021-12-10 12:30:30|328.58|324.48|328.63|324.53|328.63|324.53|328.58|324.48|3
1639139440000|2021-12-10 12:30:40|328.62|324.52|328.58|324.48|328.67|324.57|328.57|324.47|16
1639139450000|2021-12-10 12:30:50|328.59|324.49|328.63|324.53|328.76|324.66|328.57|324.47|16
1639139460000|2021-12-10 12:31:00|328.61|324.51|328.63|324.53|328.79|324.69|328.61|324.51|11
1639139470000|2021-12-10 12:31:10|328.65|324.55|328.68|324.58|328.68|324.58|328.55|324.45|10
1639139480000|2021-12-10 12:31:20|328.63|324.53|328.65|324.55|328.7|324.6|328.63|324.53|11
1639139490000|2021-12-10 12:31:30|328.66|324.56|328.63|324.53|328.71|324.61|328.6|324.5|12
1639139500000|2021-12-10 12:31:40|328.66|324.56|328.59|324.49|328.66|324.56|328.54|324.44|15
1639139510000|2021-12-10 12:31:50|328.62|324.52|328.7|324.6|328.71|324.61|328.56|324.46|18
1639139520000|2021-12-10 12:32:00|328.69|324.59|328.57|324.47|328.71|324.61|328.57|324.47|10
1639139530000|2021-12-10 12:32:10|328.58|324.48|328.59|324.49|328.77|324.67|328.55|324.45|17
1639139540000|2021-12-10 12:32:20|328.57|324.47|328.82|324.72|328.82|324.72|328.53|324.43|11
1639139550000|2021-12-10 12:32:30|328.83|324.73|328.65|324.55|328.83|324.73|328.64|324.54|8
1639139560000|2021-12-10 12:32:40|328.63|324.53|328.6|324.5|328.73|324.63|328.54|324.44|12
1639139570000|2021-12-10 12:32:50|328.59|324.49|328.58|324.48|328.64|324.54|328.58|324.48|8
1639139580000|2021-12-10 12:33:00|328.52|324.42|328.48|324.38|328.66|324.56|328.43|324.33|11
1639139590000|2021-12-10 12:33:10|328.47|324.37|328.41|324.31|328.54|324.44|328.4|324.3|13
1639139600000|2021-12-10 12:33:20|328.46|324.36|328.41|324.31|328.46|324.36|328.35|324.25|15
1639139610000|2021-12-10 12:33:30|328.35|324.25|328.34|324.24|328.46|324.36|328.23|324.13|15
1639139620000|2021-12-10 12:33:40|328.35|324.25|328.42|324.32|328.47|324.37|328.28|324.18|20
1639139630000|2021-12-10 12:33:50|328.4|324.3|328.38|324.28|328.4|324.3|328.34|324.24|14
1639139640000|2021-12-10 12:34:00|328.35|324.25|328.35|324.25|328.4|324.3|328.22|324.12|7
1639139650000|2021-12-10 12:34:10|328.32|324.22|328.35|324.25|328.4|324.3|328.3|324.2|17
1639139660000|2021-12-10 12:34:20|328.31|324.21|328.32|324.22|328.35|324.25|328.27|324.17|21
1639139670000|2021-12-10 12:34:30|328.31|324.21|328.4|324.3|328.42|324.32|328.31|324.21|14
1639139680000|2021-12-10 12:34:40|328.37|324.27|328.51|324.41|328.51|324.41|328.37|324.27|20
1639139690000|2021-12-10 12:34:50|328.52|324.42|328.49|324.39|328.52|324.42|328.46|324.36|17
1639139700000|2021-12-10 12:35:00|328.5|324.4|328.58|324.48|328.63|324.53|328.44|324.34|21
1639139710000|2021-12-10 12:35:10|328.6|324.5|328.48|324.38|328.63|324.53|328.4|324.3|23
1639139720000|2021-12-10 12:35:20|328.47|324.37|328.62|324.52|328.62|324.52|328.47|324.37|13
1639139730000|2021-12-10 12:35:30|328.47|324.37|328.55|324.45|328.64|324.54|328.47|324.37|15
1639139740000|2021-12-10 12:35:40|328.54|324.44|328.61|324.51|328.67|324.57|328.54|324.44|8
1639139750000|2021-12-10 12:35:50|328.64|324.54|328.5|324.4|328.64|324.54|328.42|324.32|11
1639139760000|2021-12-10 12:36:00|328.49|324.39|328.36|324.26|328.5|324.4|328.35|324.25|22
1639139770000|2021-12-10 12:36:10|328.35|324.25|328.35|324.25|328.39|324.29|328.33|324.23|19
1639139780000|2021-12-10 12:36:20|328.33|324.23|328.56|324.46|328.57|324.47|328.26|324.16|18
1639139790000|2021-12-10 12:36:30|328.57|324.47|328.56|324.46|328.59|324.49|328.56|324.46|9
1639139800000|2021-12-10 12:36:40|328.55|324.45|328.61|324.51|328.65|324.55|328.55|324.45|8
1639139810000|2021-12-10 12:36:50|328.62|324.52|328.64|324.54|328.64|324.54|328.58|324.48|6
1639139820000|2021-12-10 12:37:00|328.65|324.55|328.85|324.75|328.85|324.75|328.65|324.55|13
1639139830000|2021-12-10 12:37:10|328.82|324.72|328.78|324.68|328.83|324.73|328.78|324.68|3
1639139840000|2021-12-10 12:37:20|328.76|324.66|328.75|324.65|328.78|324.68|328.72|324.62|9
1639139850000|2021-12-10 12:37:30|328.74|324.64|328.7|324.6|328.77|324.67|328.66|324.56|16
1639139860000|2021-12-10 12:37:40|328.72|324.62|328.73|324.63|328.75|324.65|328.7|324.6|6
1639139870000|2021-12-10 12:37:50|328.74|324.64|328.92|324.82|328.98|324.88|328.73|324.63|13
1639139880000|2021-12-10 12:38:00|328.96|324.86|328.87|324.77|328.97|324.87|328.87|324.77|10
1639139890000|2021-12-10 12:38:10|328.91|324.81|328.71|324.61|328.91|324.81|328.71|324.61|10
1639139900000|2021-12-10 12:38:20|328.6|324.5|328.72|324.62|328.76|324.66|328.6|324.5|11
1639139910000|2021-12-10 12:38:30|328.74|324.64|328.71|324.61|328.83|324.73|328.71|324.61|11
1639139920000|2021-12-10 12:38:40|328.67|324.57|328.59|324.49|328.75|324.65|328.59|324.49|15
1639139930000|2021-12-10 12:38:50|328.6|324.5|328.75|324.65|328.77|324.67|328.58|324.48|11
1639139940000|2021-12-10 12:39:00|328.82|324.72|328.8|324.7|328.85|324.75|328.76|324.66|9
1639139950000|2021-12-10 12:39:10|328.83|324.73|328.81|324.71|328.83|324.73|328.79|324.69|5
1639139960000|2021-12-10 12:39:20|328.8|324.7|328.8|324.7|328.82|324.72|328.79|324.69|8
1639139970000|2021-12-10 12:39:30|328.79|324.69|328.79|324.69|328.79|324.69|328.79|324.69|1
1639139980000|2021-12-10 12:39:40|328.78|324.68|328.78|324.68|328.8|324.7|328.68|324.58|13
1639139990000|2021-12-10 12:39:50|328.82|324.72|328.78|324.68|328.82|324.72|328.75|324.65|3
1639140000000|2021-12-10 12:40:00|328.79|324.69|328.61|324.51|328.83|324.73|328.61|324.51|12
1639140010000|2021-12-10 12:40:10|328.64|324.54|328.61|324.51|328.73|324.63|328.61|324.51|9
1639140020000|2021-12-10 12:40:20|328.52|324.42|328.57|324.47|328.62|324.52|328.51|324.41|14
1639140030000|2021-12-10 12:40:30|328.55|324.45|328.4|324.3|328.55|324.45|328.39|324.29|15
1639140040000|2021-12-10 12:40:40|328.39|324.29|328.4|324.3|328.4|324.3|328.38|324.28|6
1639140050000|2021-12-10 12:40:50|328.39|324.29|328.47|324.37|328.47|324.37|328.36|324.26|18
1639140060000|2021-12-10 12:41:00|328.48|324.38|328.53|324.43|328.54|324.44|328.44|324.34|23
1639140070000|2021-12-10 12:41:10|328.54|324.44|328.52|324.42|328.59|324.49|328.51|324.41|7
1639140080000|2021-12-10 12:41:20|328.51|324.41|328.47|324.37|328.59|324.49|328.47|324.37|17
1639140090000|2021-12-10 12:41:30|328.48|324.38|328.47|324.37|328.5|324.4|328.47|324.37|8
1639140100000|2021-12-10 12:41:40|328.46|324.36|328.41|324.31|328.47|324.37|328.41|324.31|3
1639140110000|2021-12-10 12:41:50|328.42|324.32|328.41|324.31|328.46|324.36|328.39|324.29|5
1639140120000|2021-12-10 12:42:00|328.4|324.3|328.4|324.3|328.4|324.3|328.4|324.3|1
1639140130000|2021-12-10 12:42:10|328.42|324.32|328.48|324.38|328.49|324.39|328.33|324.23|16
1639140140000|2021-12-10 12:42:20|328.46|324.36|328.46|324.36|328.48|324.38|328.46|324.36|5
1639140150000|2021-12-10 12:42:30|328.47|324.37|328.5|324.4|328.54|324.44|328.41|324.31|19
1639140160000|2021-12-10 12:42:40|328.53|324.43|328.59|324.49|328.59|324.49|328.49|324.39|5
1639140170000|2021-12-10 12:42:50|328.55|324.45|328.56|324.46|328.58|324.48|328.55|324.45|4
1639140180000|2021-12-10 12:43:00|328.53|324.43|328.49|324.39|328.56|324.46|328.47|324.37|12
1639140190000|2021-12-10 12:43:10|328.48|324.38|328.48|324.38|328.51|324.41|328.36|324.26|10
1639140200000|2021-12-10 12:43:20|328.49|324.39|328.56|324.46|328.58|324.48|328.48|324.38|12
1639140210000|2021-12-10 12:43:30|328.55|324.45|328.52|324.42|328.55|324.45|328.5|324.4|3
1639140220000|2021-12-10 12:43:40|328.61|324.51|328.57|324.47|328.61|324.51|328.54|324.44|12
1639140230000|2021-12-10 12:43:50|328.59|324.49|328.48|324.38|328.6|324.5|328.47|324.37|8
1639140240000|2021-12-10 12:44:00|328.49|324.39|328.55|324.45|328.56|324.46|328.49|324.39|6
1639140250000|2021-12-10 12:44:10|328.71|324.61|328.77|324.67|328.77|324.67|328.65|324.55|8
1639140260000|2021-12-10 12:44:20|328.71|324.61|328.65|324.55|328.72|324.62|328.63|324.53|18
1639140270000|2021-12-10 12:44:30|328.62|324.52|328.63|324.53|328.7|324.6|328.62|324.52|11
1639140280000|2021-12-10 12:44:40|328.62|324.52|328.7|324.6|328.7|324.6|328.6|324.5|12
1639140290000|2021-12-10 12:44:50|328.63|324.53|328.66|324.56|328.66|324.56|328.63|324.53|4
1639140300000|2021-12-10 12:45:00|328.65|324.55|328.38|324.28|328.65|324.55|328.37|324.27|17
1639140310000|2021-12-10 12:45:10|328.4|324.3|328.29|324.19|328.44|324.34|328.29|324.19|16
1639140320000|2021-12-10 12:45:20|328.4|324.3|328.36|324.26|328.44|324.34|328.33|324.23|19
1639140330000|2021-12-10 12:45:30|328.35|324.25|328.39|324.29|328.4|324.3|328.35|324.25|17
1639140340000|2021-12-10 12:45:40|328.38|324.28|328.43|324.33|328.48|324.38|328.38|324.28|13
1639140350000|2021-12-10 12:45:50|328.42|324.32|328.47|324.37|328.47|324.37|328.42|324.32|6
1639140360000|2021-12-10 12:46:00|328.48|324.38|328.45|324.35|328.52|324.42|328.45|324.35|10
1639140370000|2021-12-10 12:46:10|328.44|324.34|328.79|324.69|328.8|324.7|328.44|324.34|14
1639140380000|2021-12-10 12:46:20|328.8|324.7|328.73|324.63|328.8|324.7|328.66|324.56|11
1639140390000|2021-12-10 12:46:30|328.69|324.59|328.69|324.59|328.69|324.59|328.6|324.5|14
1639140400000|2021-12-10 12:46:40|328.65|324.55|328.73|324.63|328.78|324.68|328.64|324.54|13
1639140410000|2021-12-10 12:46:50|328.74|324.64|328.83|324.73|328.83|324.73|328.74|324.64|8
1639140420000|2021-12-10 12:47:00|328.82|324.72|328.66|324.56|328.84|324.74|328.65|324.55|18
1639140430000|2021-12-10 12:47:10|328.64|324.54|328.63|324.53|328.7|324.6|328.55|324.45|12
1639140440000|2021-12-10 12:47:20|328.6|324.5|328.6|324.5|328.66|324.56|328.57|324.47|11
1639140450000|2021-12-10 12:47:30|328.62|324.52|328.65|324.55|328.66|324.56|328.62|324.52|8
1639140460000|2021-12-10 12:47:40|328.67|324.57|328.58|324.48|328.8|324.7|328.54|324.44|16
1639140470000|2021-12-10 12:47:50|328.59|324.49|328.57|324.47|328.6|324.5|328.55|324.45|10
1639140480000|2021-12-10 12:48:00|328.58|324.48|328.56|324.46|328.63|324.53|328.56|324.46|11
1639140490000|2021-12-10 12:48:10|328.57|324.47|328.55|324.45|328.66|324.56|328.55|324.45|6
1639140500000|2021-12-10 12:48:20|328.54|324.44|328.57|324.47|328.57|324.47|328.54|324.44|4
1639140510000|2021-12-10 12:48:30|328.56|324.46|328.45|324.35|328.58|324.48|328.45|324.35|9
1639140520000|2021-12-10 12:48:40|328.44|324.34|328.42|324.32|328.56|324.46|328.42|324.32|9
1639140530000|2021-12-10 12:48:50|328.43|324.33|328.48|324.38|328.48|324.38|328.42|324.32|4
1639140540000|2021-12-10 12:49:00|328.5|324.4|328.56|324.46|328.56|324.46|328.5|324.4|12
1639140550000|2021-12-10 12:49:10|328.54|324.44|328.87|324.77|328.88|324.78|328.54|324.44|21
1639140560000|2021-12-10 12:49:20|328.86|324.76|328.6|324.5|328.86|324.76|328.6|324.5|15
1639140570000|2021-12-10 12:49:30|328.59|324.49|328.64|324.54|328.7|324.6|328.53|324.43|14
1639140580000|2021-12-10 12:49:40|328.61|324.51|328.65|324.55|328.65|324.55|328.59|324.49|4
1639140590000|2021-12-10 12:49:50|328.64|324.54|328.72|324.62|328.77|324.67|328.62|324.52|11
1639140600000|2021-12-10 12:50:00|328.71|324.61|328.78|324.68|328.82|324.72|328.71|324.61|6
1639140610000|2021-12-10 12:50:10|328.77|324.67|328.75|324.65|328.78|324.68|328.74|324.64|4
1639140620000|2021-12-10 12:50:20|328.8|324.7|328.79|324.69|328.8|324.7|328.72|324.62|8
1639140630000|2021-12-10 12:50:30|328.77|324.67|328.77|324.67|328.84|324.74|328.77|324.67|12
1639140640000|2021-12-10 12:50:40|328.7|324.6|328.76|324.66|328.77|324.67|328.7|324.6|10
1639140650000|2021-12-10 12:50:50|328.8|324.7|328.79|324.69|328.8|324.7|328.7|324.6|9
1639140660000|2021-12-10 12:51:00|328.78|324.68|328.72|324.62|328.82|324.72|328.72|324.62|7
1639140670000|2021-12-10 12:51:10|328.71|324.61|328.75|324.65|328.76|324.66|328.61|324.51|13
1639140680000|2021-12-10 12:51:20|328.6|324.5|328.67|324.57|328.67|324.57|328.6|324.5|4
1639140690000|2021-12-10 12:51:30|328.76|324.66|328.76|324.66|328.83|324.73|328.74|324.64|11
1639140700000|2021-12-10 12:51:40|328.82|324.72|328.86|324.76|328.91|324.81|328.73|324.63|15
1639140710000|2021-12-10 12:51:50|328.88|324.78|328.87|324.77|328.92|324.82|328.73|324.63|13
1639140720000|2021-12-10 12:52:00|328.92|324.82|328.84|324.74|328.92|324.82|328.77|324.67|14
1639140730000|2021-12-10 12:52:10|328.83|324.73|328.79|324.69|328.84|324.74|328.79|324.69|6
1639140740000|2021-12-10 12:52:20|328.82|324.72|328.83|324.73|328.85|324.75|328.79|324.69|4
1639140750000|2021-12-10 12:52:30|328.86|324.76|328.83|324.73|328.87|324.77|328.78|324.68|9
1639140760000|2021-12-10 12:52:40|328.82|324.72|328.79|324.69|328.84|324.74|328.78|324.68|9
1639140770000|2021-12-10 12:52:50|328.81|324.71|329.44|325.34|329.51|325.41|328.81|324.71|15
1639140780000|2021-12-10 12:53:00|329.31|325.21|329.33|325.23|329.42|325.32|329.31|325.21|16
1639140790000|2021-12-10 12:53:10|329.29|325.19|329.37|325.27|329.47|325.37|329.29|325.19|18
1639140800000|2021-12-10 12:53:20|329.35|325.25|329.26|325.16|329.38|325.28|329.26|325.16|19
1639140810000|2021-12-10 12:53:30|329.25|325.15|329.42|325.32|329.49|325.39|329.25|325.15|7
1639140820000|2021-12-10 12:53:40|329.51|325.41|329.44|325.34|329.56|325.46|329.38|325.28|11
1639140830000|2021-12-10 12:53:50|329.45|325.35|329.41|325.31|329.53|325.43|329.41|325.31|7
1639140840000|2021-12-10 12:54:00|329.4|325.3|329.41|325.31|329.47|325.37|329.34|325.24|4
1639140850000|2021-12-10 12:54:10|329.43|325.33|329.49|325.39|329.51|325.41|329.41|325.31|13
1639140860000|2021-12-10 12:54:20|329.41|325.31|329.44|325.34|329.49|325.39|329.41|325.31|5
1639140870000|2021-12-10 12:54:30|329.45|325.35|329.44|325.34|329.56|325.46|329.43|325.33|8
1639140880000|2021-12-10 12:54:40|329.51|325.41|329.56|325.46|329.56|325.46|329.45|325.35|5
1639140890000|2021-12-10 12:54:50|329.54|325.44|329.54|325.44|329.63|325.53|329.53|325.43|17
1639140900000|2021-12-10 12:55:00|329.58|325.48|329.56|325.46|329.63|325.53|329.5|325.4|12
1639140910000|2021-12-10 12:55:10|329.58|325.48|329.51|325.41|329.6|325.5|329.44|325.34|13
1639140920000|2021-12-10 12:55:20|329.43|325.33|329.47|325.37|329.51|325.41|329.43|325.33|3
1639140930000|2021-12-10 12:55:30|329.46|325.36|329.46|325.36|329.49|325.39|329.45|325.35|7
1639140940000|2021-12-10 12:55:40|329.45|325.35|329.45|325.35|329.5|325.4|329.36|325.26|25
1639140950000|2021-12-10 12:55:50|329.46|325.36|329.5|325.4|329.5|325.4|329.46|325.36|5
1639140960000|2021-12-10 12:56:00|329.49|325.39|329.47|325.37|329.51|325.41|329.47|325.37|6
1639140970000|2021-12-10 12:56:10|329.5|325.4|329.53|325.43|329.53|325.43|329.5|325.4|5
1639140980000|2021-12-10 12:56:20|329.52|325.42|329.57|325.47|329.57|325.47|329.51|325.41|5
1639140990000|2021-12-10 12:56:30|329.55|325.45|329.49|325.39|329.55|325.45|329.41|325.31|9
1639141000000|2021-12-10 12:56:40|329.5|325.4|329.49|325.39|329.51|325.41|329.44|325.34|7
1639141010000|2021-12-10 12:56:50|329.52|325.42|329.54|325.44|329.57|325.47|329.45|325.35|11
1639141020000|2021-12-10 12:57:00|329.53|325.43|329.51|325.41|329.53|325.43|329.5|325.4|3
1639141030000|2021-12-10 12:57:10|329.5|325.4|329.47|325.37|329.5|325.4|329.47|325.37|6
1639141040000|2021-12-10 12:57:20|329.46|325.36|329.38|325.28|329.46|325.36|329.29|325.19|10
1639141050000|2021-12-10 12:57:30|329.41|325.31|329.4|325.3|329.41|325.31|329.37|325.27|7
1639141060000|2021-12-10 12:57:40|329.38|325.28|329.58|325.48|329.62|325.52|329.38|325.28|18
1639141070000|2021-12-10 12:57:50|329.57|325.47|329.55|325.45|329.7|325.6|329.55|325.45|11
1639141080000|2021-12-10 12:58:00|329.5|325.4|329.65|325.55|329.65|325.55|329.5|325.4|6
1639141090000|2021-12-10 12:58:10|329.7|325.6|329.58|325.48|329.71|325.61|329.56|325.46|14
1639141100000|2021-12-10 12:58:20|329.55|325.45|329.56|325.46|329.65|325.55|329.54|325.44|13
1639141110000|2021-12-10 12:58:30|329.57|325.47|329.73|325.63|329.73|325.63|329.49|325.39|11
1639141120000|2021-12-10 12:58:40|329.72|325.62|329.82|325.72|329.86|325.76|329.69|325.59|13
1639141130000|2021-12-10 12:58:50|329.8|325.7|329.96|325.86|330.03|325.93|329.8|325.7|14
1639141140000|2021-12-10 12:59:00|329.95|325.85|329.94|325.84|330.02|325.92|329.92|325.82|8
1639141150000|2021-12-10 12:59:10|330.03|325.93|329.78|325.68|330.03|325.93|329.78|325.68|10
1639141160000|2021-12-10 12:59:20|329.86|325.76|329.68|325.58|329.86|325.76|329.68|325.58|14
1639141170000|2021-12-10 12:59:30|329.67|325.57|329.66|325.56|329.75|325.65|329.63|325.53|11
1639141180000|2021-12-10 12:59:40|329.65|325.55|329.73|325.63|329.78|325.68|329.64|325.54|13
1639141190000|2021-12-10 12:59:50|329.72|325.62|329.74|325.64|329.75|325.65|329.66|325.56|13
1639141200000|2021-12-10 13:00:00|329.73|325.63|329.72|325.62|329.79|325.69|329.72|325.62|6
1639141210000|2021-12-10 13:00:10|329.73|325.63|329.77|325.67|329.86|325.76|329.69|325.59|18
1639141220000|2021-12-10 13:00:20|329.75|325.65|329.71|325.61|329.8|325.7|329.71|325.61|12
1639141230000|2021-12-10 13:00:30|329.73|325.63|329.78|325.68|329.78|325.68|329.7|325.6|9
1639141240000|2021-12-10 13:00:40|329.74|325.64|329.78|325.68|329.84|325.74|329.73|325.63|15
1639141250000|2021-12-10 13:00:50|329.74|325.64|329.74|325.64|329.83|325.73|329.69|325.59|11
1639141260000|2021-12-10 13:01:00|329.71|325.61|329.69|325.59|329.73|325.63|329.6|325.5|12
1639141270000|2021-12-10 13:01:10|329.76|325.66|329.72|325.62|329.86|325.76|329.72|325.62|11
1639141280000|2021-12-10 13:01:20|329.69|325.59|329.73|325.63|329.73|325.63|329.65|325.55|9
1639141290000|2021-12-10 13:01:30|329.66|325.56|329.65|325.55|329.78|325.68|329.6|325.5|18
1639141300000|2021-12-10 13:01:40|329.64|325.54|329.57|325.47|329.67|325.57|329.5|325.4|11
1639141310000|2021-12-10 13:01:50|329.59|325.49|329.59|325.49|329.64|325.54|329.55|325.45|16
1639141320000|2021-12-10 13:02:00|329.61|325.51|329.63|325.53|329.63|325.53|329.57|325.47|7
1639141330000|2021-12-10 13:02:10|329.6|325.5|329.52|325.42|329.64|325.54|329.51|325.41|14
1639141340000|2021-12-10 13:02:20|329.51|325.41|329.57|325.47|329.57|325.47|329.5|325.4|7
1639141350000|2021-12-10 13:02:30|329.56|325.46|329.57|325.47|329.64|325.54|329.53|325.43|18
1639141360000|2021-12-10 13:02:40|329.56|325.46|329.52|325.42|329.56|325.46|329.51|325.41|5
1639141370000|2021-12-10 13:02:50|329.5|325.4|329.56|325.46|329.56|325.46|329.5|325.4|10
1639141380000|2021-12-10 13:03:00|329.57|325.47|329.6|325.5|329.6|325.5|329.48|325.38|10
1639141390000|2021-12-10 13:03:10|329.57|325.47|329.51|325.41|329.65|325.55|329.51|325.41|10
1639141400000|2021-12-10 13:03:20|329.49|325.39|329.48|325.38|329.51|325.41|329.48|325.38|4
1639141410000|2021-12-10 13:03:30|329.5|325.4|329.55|325.45|329.6|325.5|329.49|325.39|13
1639141420000|2021-12-10 13:03:40|329.56|325.46|329.58|325.48|329.61|325.51|329.55|325.45|7
1639141430000|2021-12-10 13:03:50|329.65|325.55|329.38|325.28|329.69|325.59|329.38|325.28|16
1639141440000|2021-12-10 13:04:00|329.37|325.27|329.35|325.25|329.39|325.29|329.34|325.24|16
1639141450000|2021-12-10 13:04:10|329.37|325.27|329.37|325.27|329.38|325.28|329.33|325.23|7
1639141460000|2021-12-10 13:04:20|329.41|325.31|329.49|325.39|329.54|325.44|329.41|325.31|19
1639141470000|2021-12-10 13:04:30|329.47|325.37|329.44|325.34|329.56|325.46|329.4|325.3|19
1639141480000|2021-12-10 13:04:40|329.43|325.33|329.49|325.39|329.54|325.44|329.43|325.33|14
1639141490000|2021-12-10 13:04:50|329.5|325.4|329.47|325.37|329.51|325.41|329.47|325.37|8
1639141500000|2021-12-10 13:05:00|329.48|325.38|329.51|325.41|329.55|325.45|329.48|325.38|7
1639141510000|2021-12-10 13:05:10|329.52|325.42|329.49|325.39|329.53|325.43|329.45|325.35|11
1639141520000|2021-12-10 13:05:20|329.47|325.37|329.47|325.37|329.47|325.37|329.47|325.37|1
1639141530000|2021-12-10 13:05:30|329.46|325.36|329.39|325.29|329.47|325.37|329.29|325.19|17
1639141540000|2021-12-10 13:05:40|329.38|325.28|329.35|325.25|329.38|325.28|329.3|325.2|20
1639141550000|2021-12-10 13:05:50|329.31|325.21|329.26|325.16|329.41|325.31|329.21|325.11|22
1639141560000|2021-12-10 13:06:00|329.24|325.14|329.23|325.13|329.28|325.18|329.23|325.13|9
1639141570000|2021-12-10 13:06:10|329.27|325.17|329.17|325.07|329.27|325.17|329.17|325.07|15
1639141580000|2021-12-10 13:06:20|329.16|325.06|329.29|325.19|329.35|325.25|329.11|325.01|17
1639141590000|2021-12-10 13:06:30|329.3|325.2|329.19|325.09|329.36|325.26|329.14|325.04|18
1639141600000|2021-12-10 13:06:40|329.2|325.1|329.29|325.19|329.29|325.19|329.13|325.03|12
1639141610000|2021-12-10 13:06:50|329.28|325.18|329.28|325.18|329.32|325.22|329.23|325.13|21
1639141620000|2021-12-10 13:07:00|329.29|325.19|329.29|325.19|329.34|325.24|329.19|325.09|17
1639141630000|2021-12-10 13:07:10|329.28|325.18|329.26|325.16|329.28|325.18|329.25|325.15|4
1639141640000|2021-12-10 13:07:20|329.27|325.17|329.29|325.19|329.43|325.33|329.27|325.17|18
1639141650000|2021-12-10 13:07:30|329.3|325.2|329.3|325.2|329.33|325.23|329.3|325.2|6
1639141660000|2021-12-10 13:07:40|329.29|325.19|329.38|325.28|329.39|325.29|329.21|325.11|10
1639141670000|2021-12-10 13:07:50|329.34|325.24|329.42|325.32|329.46|325.36|329.34|325.24|12
1639141680000|2021-12-10 13:08:00|329.43|325.33|329.36|325.26|329.53|325.43|329.31|325.21|18
1639141690000|2021-12-10 13:08:10|329.37|325.27|329.28|325.18|329.44|325.34|329.23|325.13|20
1639141700000|2021-12-10 13:08:20|329.21|325.11|329.28|325.18|329.3|325.2|329.17|325.07|21
1639141710000|2021-12-10 13:08:30|329.29|325.19|329.3|325.2|329.42|325.32|329.25|325.15|16
1639141720000|2021-12-10 13:08:40|329.31|325.21|329.24|325.14|329.31|325.21|329.24|325.14|10
1639141730000|2021-12-10 13:08:50|329.19|325.09|329.21|325.11|329.24|325.14|329.17|325.07|14
1639141740000|2021-12-10 13:09:00|329.22|325.12|329.28|325.18|329.28|325.18|329.18|325.08|10
1639141750000|2021-12-10 13:09:10|329.27|325.17|329.28|325.18|329.28|325.18|329.23|325.13|12
1639141760000|2021-12-10 13:09:20|329.29|325.19|329.42|325.32|329.42|325.32|329.24|325.14|14
1639141770000|2021-12-10 13:09:30|329.41|325.31|329.32|325.22|329.42|325.32|329.29|325.19|16
1639141780000|2021-12-10 13:09:40|329.31|325.21|329.15|325.05|329.31|325.21|329.15|325.05|13
1639141790000|2021-12-10 13:09:50|329.1|325|329.22|325.12|329.22|325.12|329.1|325|13
1639141800000|2021-12-10 13:10:00|329.24|325.14|329.24|325.14|329.29|325.19|329.11|325.01|12
1639141810000|2021-12-10 13:10:10|329.25|325.15|329.28|325.18|329.29|325.19|329.19|325.09|11
1639141820000|2021-12-10 13:10:20|329.29|325.19|329.33|325.23|329.33|325.23|329.21|325.11|8
1639141830000|2021-12-10 13:10:30|329.34|325.24|329.36|325.26|329.43|325.33|329.33|325.23|25
1639141840000|2021-12-10 13:10:40|329.38|325.28|329.32|325.22|329.42|325.32|329.32|325.22|13
1639141850000|2021-12-10 13:10:50|329.31|325.21|329.36|325.26|329.41|325.31|329.31|325.21|6
1639141860000|2021-12-10 13:11:00|329.37|325.27|329.36|325.26|329.38|325.28|329.26|325.16|19
1639141870000|2021-12-10 13:11:10|329.37|325.27|329.36|325.26|329.38|325.28|329.35|325.25|12
1639141880000|2021-12-10 13:11:20|329.37|325.27|329.39|325.29|329.42|325.32|329.35|325.25|8
1639141890000|2021-12-10 13:11:30|329.41|325.31|329.36|325.26|329.45|325.35|329.35|325.25|10
1639141900000|2021-12-10 13:11:40|329.39|325.29|329.37|325.27|329.41|325.31|329.35|325.25|16
1639141910000|2021-12-10 13:11:50|329.38|325.28|329.39|325.29|329.43|325.33|329.38|325.28|4
1639141920000|2021-12-10 13:12:00|329.38|325.28|329.41|325.31|329.41|325.31|329.32|325.22|11
1639141930000|2021-12-10 13:12:10|329.36|325.26|329.33|325.23|329.42|325.32|329.31|325.21|14
1639141940000|2021-12-10 13:12:20|329.32|325.22|329.37|325.27|329.37|325.27|329.26|325.16|16
1639141950000|2021-12-10 13:12:30|329.42|325.32|329.39|325.29|329.45|325.35|329.27|325.17|14
1639141960000|2021-12-10 13:12:40|329.45|325.35|329.41|325.31|329.45|325.35|329.22|325.12|18
1639141970000|2021-12-10 13:12:50|329.4|325.3|329.32|325.22|329.4|325.3|329.26|325.16|17
1639141980000|2021-12-10 13:13:00|329.33|325.23|329.31|325.21|329.33|325.23|329.16|325.06|9
1639141990000|2021-12-10 13:13:10|329.26|325.16|329.37|325.27|329.38|325.28|329.26|325.16|10
1639142000000|2021-12-10 13:13:20|329.38|325.28|329.31|325.21|329.38|325.28|329.26|325.16|11
1639142010000|2021-12-10 13:13:30|329.32|325.22|329.32|325.22|329.39|325.29|329.18|325.08|6
1639142020000|2021-12-10 13:13:40|329.31|325.21|329.37|325.27|329.45|325.35|329.29|325.19|13
1639142030000|2021-12-10 13:13:50|329.36|325.26|329.31|325.21|329.36|325.26|329.26|325.16|10
1639142040000|2021-12-10 13:14:00|329.3|325.2|329.27|325.17|329.35|325.25|329.25|325.15|15
1639142050000|2021-12-10 13:14:10|329.26|325.16|329.31|325.21|329.33|325.23|329.26|325.16|13
1639142060000|2021-12-10 13:14:20|329.38|325.28|329.28|325.18|329.38|325.28|329.28|325.18|8
1639142070000|2021-12-10 13:14:30|329.29|325.19|329.24|325.14|329.3|325.2|329.24|325.14|5
1639142080000|2021-12-10 13:14:40|329.23|325.13|329.29|325.19|329.31|325.21|329.18|325.08|14
1639142090000|2021-12-10 13:14:50|329.3|325.2|329.3|325.2|329.35|325.25|329.18|325.08|6
1639142100000|2021-12-10 13:15:00|329.29|325.19|329.29|325.19|329.31|325.21|329.28|325.18|6
1639142110000|2021-12-10 13:15:10|329.28|325.18|329.19|325.09|329.33|325.23|329.19|325.09|13
1639142120000|2021-12-10 13:15:20|329.22|325.12|329.27|325.17|329.31|325.21|329.18|325.08|19
1639142130000|2021-12-10 13:15:30|329.28|325.18|329.29|325.19|329.37|325.27|329.21|325.11|20
1639142140000|2021-12-10 13:15:40|329.3|325.2|329.32|325.22|329.32|325.22|329.23|325.13|10
1639142150000|2021-12-10 13:15:50|329.3|325.2|329.3|325.2|329.32|325.22|329.29|325.19|9
1639142160000|2021-12-10 13:16:00|329.29|325.19|329.21|325.11|329.3|325.2|329.13|325.03|15
1639142170000|2021-12-10 13:16:10|329.2|325.1|329.27|325.17|329.27|325.17|329.17|325.07|12
1639142180000|2021-12-10 13:16:20|329.3|325.2|329.27|325.17|329.34|325.24|329.26|325.16|17
1639142190000|2021-12-10 13:16:30|329.28|325.18|329.26|325.16|329.51|325.41|329.26|325.16|16
1639142200000|2021-12-10 13:16:40|329.32|325.22|329.3|325.2|329.33|325.23|329.17|325.07|11
1639142210000|2021-12-10 13:16:50|329.29|325.19|329.31|325.21|329.31|325.21|329.29|325.19|3
1639142220000|2021-12-10 13:17:00|329.3|325.2|329.3|325.2|329.32|325.22|329.27|325.17|9
1639142230000|2021-12-10 13:17:10|329.31|325.21|329.31|325.21|329.36|325.26|329.3|325.2|5
1639142240000|2021-12-10 13:17:20|329.3|325.2|329.27|325.17|329.36|325.26|329.25|325.15|17
1639142250000|2021-12-10 13:17:30|329.26|325.16|329.23|325.13|329.33|325.23|329.21|325.11|20
1639142260000|2021-12-10 13:17:40|329.22|325.12|329.22|325.12|329.27|325.17|329.17|325.07|14
1639142270000|2021-12-10 13:17:50|329.21|325.11|329.32|325.22|329.32|325.22|329.2|325.1|19
1639142280000|2021-12-10 13:18:00|329.31|325.21|329.25|325.15|329.31|325.21|329.14|325.04|13
1639142290000|2021-12-10 13:18:10|329.21|325.11|329.22|325.12|329.27|325.17|329.14|325.04|13
1639142300000|2021-12-10 13:18:20|329.25|325.15|329.15|325.05|329.25|325.15|329.15|325.05|9
1639142310000|2021-12-10 13:18:30|329.14|325.04|329.17|325.07|329.2|325.1|329.14|325.04|10
1639142320000|2021-12-10 13:18:40|329.18|325.08|329.19|325.09|329.21|325.11|329.18|325.08|10
1639142330000|2021-12-10 13:18:50|329.16|325.06|329.19|325.09|329.19|325.09|329.16|325.06|5
1639142340000|2021-12-10 13:19:00|329.16|325.06|329.16|325.06|329.21|325.11|329.14|325.04|12
1639142350000|2021-12-10 13:19:10|329.08|324.98|329.16|325.06|329.25|325.15|329.08|324.98|9
1639142370000|2021-12-10 13:19:30|329.13|325.03|329.17|325.07|329.18|325.08|329.13|325.03|5
1639142380000|2021-12-10 13:19:40|329.16|325.06|329.09|324.99|329.18|325.08|328.99|324.89|16
1639142390000|2021-12-10 13:19:50|329.08|324.98|329.14|325.04|329.15|325.05|329.08|324.98|11
1639142400000|2021-12-10 13:20:00|329.15|325.05|329.13|325.03|329.15|325.05|328.98|324.88|5
1639142410000|2021-12-10 13:20:10|329.14|325.04|329.14|325.04|329.19|325.09|329.08|324.98|8
1639142420000|2021-12-10 13:20:20|329.01|324.91|329.19|325.09|329.19|325.09|329.01|324.91|8
1639142430000|2021-12-10 13:20:30|329.16|325.06|329.16|325.06|329.19|325.09|329.16|325.06|5
1639142440000|2021-12-10 13:20:40|329.01|324.91|329.14|325.04|329.2|325.1|329.01|324.91|7
1639142450000|2021-12-10 13:20:50|329.12|325.02|329.1|325|329.17|325.07|329.01|324.91|10
1639142460000|2021-12-10 13:21:00|329.11|325.01|329.08|324.98|329.12|325.02|328.95|324.85|14
1639142470000|2021-12-10 13:21:10|329.06|324.96|329.09|324.99|329.11|325.01|329.01|324.91|14
1639142480000|2021-12-10 13:21:20|329.13|325.03|329.09|324.99|329.13|325.03|329.09|324.99|2
1639142490000|2021-12-10 13:21:30|329.06|324.96|329.07|324.97|329.13|325.03|328.94|324.84|14
1639142500000|2021-12-10 13:21:40|329.06|324.96|328.94|324.84|329.06|324.96|328.8|324.7|19
1639142510000|2021-12-10 13:21:50|328.93|324.83|328.92|324.82|329|324.9|328.88|324.78|13
1639142520000|2021-12-10 13:22:00|328.93|324.83|328.9|324.8|328.93|324.83|328.86|324.76|14
1639142530000|2021-12-10 13:22:10|328.88|324.78|328.5|324.4|328.88|324.78|328.49|324.39|6
1639142540000|2021-12-10 13:22:20|328.54|324.44|328.57|324.47|328.69|324.59|328.49|324.39|17
1639142550000|2021-12-10 13:22:30|328.56|324.46|328.6|324.5|328.64|324.54|328.56|324.46|9
1639142560000|2021-12-10 13:22:40|328.62|324.52|328.56|324.46|328.65|324.55|328.52|324.42|14
1639142570000|2021-12-10 13:22:50|328.64|324.54|328.65|324.55|328.84|324.74|328.64|324.54|20
1639142580000|2021-12-10 13:23:00|328.64|324.54|328.71|324.61|328.71|324.61|328.6|324.5|11
1639142590000|2021-12-10 13:23:10|328.72|324.62|328.63|324.53|328.72|324.62|328.61|324.51|15
1639142600000|2021-12-10 13:23:20|328.64|324.54|328.58|324.48|328.64|324.54|328.57|324.47|5
1639142610000|2021-12-10 13:23:30|328.57|324.47|328.58|324.48|328.59|324.49|328.54|324.44|8
1639142620000|2021-12-10 13:23:40|328.59|324.49|328.6|324.5|328.63|324.53|328.57|324.47|13
1639142630000|2021-12-10 13:23:50|328.59|324.49|328.68|324.58|328.7|324.6|328.59|324.49|9
1639142640000|2021-12-10 13:24:00|328.71|324.61|328.74|324.64|328.76|324.66|328.68|324.58|5
1639142650000|2021-12-10 13:24:10|328.72|324.62|328.64|324.54|328.73|324.63|328.64|324.54|6
1639142660000|2021-12-10 13:24:20|328.65|324.55|328.74|324.64|328.81|324.71|328.65|324.55|7
1639142670000|2021-12-10 13:24:30|328.77|324.67|328.74|324.64|328.77|324.67|328.7|324.6|7
1639142680000|2021-12-10 13:24:40|328.72|324.62|328.66|324.56|328.74|324.64|328.59|324.49|6
1639142690000|2021-12-10 13:24:50|328.65|324.55|328.71|324.61|328.74|324.64|328.65|324.55|3
1639142700000|2021-12-10 13:25:00|328.73|324.63|328.73|324.63|328.8|324.7|328.71|324.61|8
1639142710000|2021-12-10 13:25:10|328.71|324.61|328.74|324.64|328.77|324.67|328.67|324.57|10
1639142720000|2021-12-10 13:25:20|328.82|324.72|329.03|324.93|329.13|325.03|328.82|324.72|15
1639142730000|2021-12-10 13:25:30|329.09|324.99|329.39|325.29|329.39|325.29|328.83|324.73|19
1639142740000|2021-12-10 13:25:40|329.37|325.27|329.5|325.4|329.66|325.56|329.29|325.19|23
1639142750000|2021-12-10 13:25:50|329.52|325.42|329.48|325.38|329.57|325.47|329.48|325.38|20
1639142760000|2021-12-10 13:26:00|329.5|325.4|329.57|325.47|329.66|325.56|329.47|325.37|24
1639142770000|2021-12-10 13:26:10|329.37|325.27|329.61|325.51|329.61|325.51|329.37|325.27|29
1639142780000|2021-12-10 13:26:20|329.56|325.46|329.32|325.22|329.61|325.51|329.32|325.22|28
1639142790000|2021-12-10 13:26:30|329.38|325.28|329.44|325.34|329.44|325.34|329.33|325.23|12
1639142800000|2021-12-10 13:26:40|329.46|325.36|329.47|325.37|329.47|325.37|329.24|325.14|23
1639142810000|2021-12-10 13:26:50|329.44|325.34|329.43|325.33|329.47|325.37|329.29|325.19|27
1639142820000|2021-12-10 13:27:00|329.42|325.32|329.44|325.34|329.47|325.37|329.27|325.17|25
1639142830000|2021-12-10 13:27:10|329.35|325.25|329.39|325.29|329.49|325.39|329.35|325.25|17
1639142840000|2021-12-10 13:27:20|329.36|325.26|329.39|325.29|329.42|325.32|329.31|325.21|10
1639142850000|2021-12-10 13:27:30|329.4|325.3|329.29|325.19|329.41|325.31|329.28|325.18|15
1639142860000|2021-12-10 13:27:40|329.3|325.2|329.25|325.15|329.32|325.22|329.21|325.11|9
1639142870000|2021-12-10 13:27:50|329.26|325.16|329.21|325.11|329.29|325.19|329.15|325.05|12
1639142880000|2021-12-10 13:28:00|329.22|325.12|329.25|325.15|329.3|325.2|329.14|325.04|13
1639142890000|2021-12-10 13:28:10|329.26|325.16|329.3|325.2|329.36|325.26|329.23|325.13|19
1639142900000|2021-12-10 13:28:20|329.25|325.15|329.15|325.05|329.26|325.16|329.15|325.05|11
1639142910000|2021-12-10 13:28:30|329.17|325.07|329.1|325|329.17|325.07|329.08|324.98|7
1639142920000|2021-12-10 13:28:40|329.09|324.99|329.14|325.04|329.18|325.08|329.02|324.92|14
1639142930000|2021-12-10 13:28:50|329.15|325.05|329.17|325.07|329.17|325.07|329.15|325.05|4
1639142940000|2021-12-10 13:29:00|329.26|325.16|329.32|325.22|329.32|325.22|329.22|325.12|14
1639142950000|2021-12-10 13:29:10|329.31|325.21|329.19|325.09|329.31|325.21|329.17|325.07|17
1639142960000|2021-12-10 13:29:20|329.18|325.08|329.19|325.09|329.24|325.14|329.16|325.06|11
1639142970000|2021-12-10 13:29:30|329.2|325.1|329.2|325.1|329.2|325.1|329.2|325.1|1
1639142980000|2021-12-10 13:29:40|329.21|325.11|329.22|325.12|329.22|325.12|329.14|325.04|11
1639142990000|2021-12-10 13:29:50|329.25|325.15|329.25|325.15|329.26|325.16|329.25|325.15|3
1639143000000|2021-12-10 13:30:00|329.18|325.08|329.31|325.21|329.31|325.21|329.18|325.08|16
1639143010000|2021-12-10 13:30:10|329.29|325.19|330.37|326.27|330.37|326.27|329.29|325.19|25
1639143020000|2021-12-10 13:30:20|330.38|326.28|332|327.9|332|327.9|330.38|326.28|23
1639143030000|2021-12-10 13:30:30|332.01|327.91|331.91|327.81|332.33|328.23|331.7|327.6|22
1639143040000|2021-12-10 13:30:40|331.92|327.82|330.97|326.87|331.92|327.82|330.97|326.87|26
1639143050000|2021-12-10 13:30:50|330.98|326.88|331.22|327.12|331.42|327.32|330.98|326.88|27
1639143060000|2021-12-10 13:31:00|331.2|327.1|331.59|327.49|331.59|327.49|331.08|326.98|28
1639143070000|2021-12-10 13:31:10|331.6|327.5|332.39|328.29|332.41|328.31|331.6|327.5|26
1639143080000|2021-12-10 13:31:20|332.36|328.26|333.05|328.95|333.24|329.14|332.34|328.24|30
1639143090000|2021-12-10 13:31:30|333.14|329.04|332.73|328.63|333.14|329.04|332.66|328.56|26
1639143100000|2021-12-10 13:31:40|332.72|328.62|332.37|328.27|332.75|328.65|332.32|328.22|29
1639143110000|2021-12-10 13:31:50|332.35|328.25|332.75|328.65|332.76|328.66|332.35|328.25|28
1639143120000|2021-12-10 13:32:00|332.76|328.66|332.58|328.48|332.79|328.69|332.55|328.45|22
1639143130000|2021-12-10 13:32:10|332.54|328.44|332.59|328.49|332.76|328.66|332.54|328.44|21
1639143140000|2021-12-10 13:32:20|332.63|328.53|332.37|328.27|332.79|328.69|332.27|328.17|31
1639143150000|2021-12-10 13:32:30|332.33|328.23|332.46|328.36|332.48|328.38|332.29|328.19|26
1639143160000|2021-12-10 13:32:40|332.43|328.33|332.42|328.32|332.52|328.42|332.36|328.26|23
1639143170000|2021-12-10 13:32:50|332.45|328.35|332.71|328.61|332.73|328.63|332.29|328.19|29
1639143180000|2021-12-10 13:33:00|332.72|328.62|332.57|328.47|332.72|328.62|332.37|328.27|30
1639143190000|2021-12-10 13:33:10|332.58|328.48|332.41|328.31|332.74|328.64|332.35|328.25|25
1639143200000|2021-12-10 13:33:20|332.36|328.26|332.02|327.92|332.43|328.33|332.02|327.92|32
1639143210000|2021-12-10 13:33:30|332.01|327.91|332.07|327.97|332.08|327.98|331.84|327.74|29
1639143220000|2021-12-10 13:33:40|332.04|327.94|332.21|328.11|332.43|328.33|332.04|327.94|22
1639143230000|2021-12-10 13:33:50|332.13|328.03|332.1|328|332.23|328.13|332.02|327.92|26
1639143240000|2021-12-10 13:34:00|332.09|327.99|332.09|327.99|332.3|328.2|331.94|327.84|33
1639143250000|2021-12-10 13:34:10|332.12|328.02|332.41|328.31|332.47|328.37|332.12|328.02|25
1639143260000|2021-12-10 13:34:20|332.45|328.35|332.27|328.17|332.45|328.35|332.22|328.12|20
1639143270000|2021-12-10 13:34:30|332.26|328.16|332.29|328.19|332.32|328.22|332.19|328.09|24
1639143280000|2021-12-10 13:34:40|332.27|328.17|332.25|328.15|332.31|328.21|332.17|328.07|29
1639143290000|2021-12-10 13:34:50|332.35|328.25|332.32|328.22|332.48|328.38|332.3|328.2|26
1639143300000|2021-12-10 13:35:00|332.31|328.21|332.62|328.52|332.62|328.52|332.31|328.21|24
1639143310000|2021-12-10 13:35:10|332.72|328.62|333.05|328.95|333.22|329.12|332.67|328.57|32
1639143320000|2021-12-10 13:35:20|333.08|328.98|333.98|329.88|334.1|330|333.03|328.93|35
1639143330000|2021-12-10 13:35:30|333.95|329.85|335.49|331.39|335.54|331.44|333.95|329.85|33
1639143340000|2021-12-10 13:35:40|335.51|331.41|335.24|331.14|335.51|331.41|334.91|330.81|33
1639143350000|2021-12-10 13:35:50|335.15|331.05|335.43|331.33|335.53|331.43|335.15|331.05|20
1639143360000|2021-12-10 13:36:00|335.42|331.32|336.07|331.97|336.07|331.97|335.21|331.11|28
1639143370000|2021-12-10 13:36:10|336.03|331.93|336.36|332.26|336.4|332.3|335.66|331.56|28
1639143380000|2021-12-10 13:36:20|336.44|332.34|335.73|331.63|336.54|332.44|335.59|331.49|24
1639143390000|2021-12-10 13:36:30|335.7|331.6|334.97|330.87|335.7|331.6|334.85|330.75|29
1639143400000|2021-12-10 13:36:40|334.98|330.88|335.01|330.91|335.25|331.15|334.98|330.88|24
1639143410000|2021-12-10 13:36:50|335.2|331.1|335.43|331.33|335.59|331.49|335.2|331.1|32
1639143420000|2021-12-10 13:37:00|335.39|331.29|334.8|330.7|335.39|331.29|334.76|330.66|33
1639143430000|2021-12-10 13:37:10|334.77|330.67|335.24|331.14|335.24|331.14|334.74|330.64|32
1639143440000|2021-12-10 13:37:20|335.15|331.05|335.16|331.06|335.34|331.24|335.14|331.04|28
1639143450000|2021-12-10 13:37:30|335.15|331.05|334.63|330.53|335.18|331.08|334.18|330.08|33
1639143460000|2021-12-10 13:37:40|334.62|330.52|334.25|330.15|334.69|330.59|334.25|330.15|28
1639143470000|2021-12-10 13:37:50|334.37|330.27|334.27|330.17|334.48|330.38|334.12|330.02|22
1639143480000|2021-12-10 13:38:00|334.28|330.18|334.08|329.98|334.32|330.22|333.96|329.86|24
1639143490000|2021-12-10 13:38:10|334.09|329.99|334.29|330.19|334.38|330.28|334.09|329.99|21
1639143500000|2021-12-10 13:38:20|334.34|330.24|334.67|330.57|334.67|330.57|334.26|330.16|19
1639143510000|2021-12-10 13:38:30|334.63|330.53|334.57|330.47|334.72|330.62|334.41|330.31|25
1639143520000|2021-12-10 13:38:40|334.58|330.48|334.28|330.18|334.69|330.59|334.25|330.15|30
1639143530000|2021-12-10 13:38:50|334.29|330.19|334.44|330.34|334.44|330.34|334.23|330.13|21
1639143540000|2021-12-10 13:39:00|334.43|330.33|335.12|331.02|335.21|331.11|334.43|330.33|24
1639143550000|2021-12-10 13:39:10|335.09|330.99|335.03|330.93|335.36|331.26|335.03|330.93|30
1639143560000|2021-12-10 13:39:20|335.08|330.98|335.17|331.07|335.57|331.47|335|330.9|28
1639143570000|2021-12-10 13:39:30|335.01|330.91|334.58|330.48|335.18|331.08|334.52|330.42|26
1639143580000|2021-12-10 13:39:40|334.6|330.5|335.05|330.95|335.21|331.11|334.6|330.5|29
1639143590000|2021-12-10 13:39:50|335.07|330.97|335.07|330.97|335.17|331.07|334.74|330.64|28
1639143600000|2021-12-10 13:40:00|335.09|330.99|335.02|330.92|335.19|331.09|334.73|330.63|22
1639143610000|2021-12-10 13:40:10|335.04|330.94|335.23|331.13|335.35|331.25|335.04|330.94|29
1639143620000|2021-12-10 13:40:20|335.27|331.17|334.72|330.62|335.36|331.26|334.72|330.62|23
1639143630000|2021-12-10 13:40:30|334.71|330.61|334.79|330.69|334.89|330.79|334.71|330.61|12
1639143640000|2021-12-10 13:40:40|334.8|330.7|335.11|331.01|335.23|331.13|334.77|330.67|18
1639143650000|2021-12-10 13:40:50|335.12|331.02|335.12|331.02|335.19|331.09|335.05|330.95|25
1639143660000|2021-12-10 13:41:00|335.1|331|335.09|330.99|335.16|331.06|334.98|330.88|26
1639143670000|2021-12-10 13:41:10|335.07|330.97|335.28|331.18|335.32|331.22|334.97|330.87|18
1639143680000|2021-12-10 13:41:20|335.4|331.3|335.15|331.05|335.4|331.3|335.05|330.95|24
1639143690000|2021-12-10 13:41:30|335.21|331.11|335.1|331|335.28|331.18|335.09|330.99|20
1639143700000|2021-12-10 13:41:40|335.09|330.99|335.36|331.26|335.41|331.31|335.09|330.99|22
1639143710000|2021-12-10 13:41:50|335.34|331.24|335.41|331.31|335.41|331.31|335.24|331.14|16
1639143720000|2021-12-10 13:42:00|335.38|331.28|335.26|331.16|335.46|331.36|335.26|331.16|21
1639143730000|2021-12-10 13:42:10|335.31|331.21|335.3|331.2|335.31|331.21|335.2|331.1|17
1639143740000|2021-12-10 13:42:20|335.29|331.19|335.04|330.94|335.29|331.19|334.78|330.68|28
1639143750000|2021-12-10 13:42:30|335.14|331.04|335.11|331.01|335.14|331.04|335.03|330.93|19
1639143760000|2021-12-10 13:42:40|335.17|331.07|335.41|331.31|335.51|331.41|335.1|331|27
1639143770000|2021-12-10 13:42:50|335.47|331.37|335.22|331.12|335.48|331.38|335.2|331.1|20
1639143780000|2021-12-10 13:43:00|335.21|331.11|335.42|331.32|335.44|331.34|335.21|331.11|27
1639143790000|2021-12-10 13:43:10|335.45|331.35|335.41|331.31|335.52|331.42|335.39|331.29|20
1639143800000|2021-12-10 13:43:20|335.36|331.26|335.26|331.16|335.42|331.32|335.26|331.16|14
1639143810000|2021-12-10 13:43:30|335.32|331.22|335.18|331.08|335.32|331.22|335.15|331.05|13
1639143820000|2021-12-10 13:43:40|335.19|331.09|335.01|330.91|335.19|331.09|335.01|330.91|14
1639143830000|2021-12-10 13:43:50|334.94|330.84|335.2|331.1|335.2|331.1|334.94|330.84|29
1639143840000|2021-12-10 13:44:00|335.17|331.07|335.23|331.13|335.24|331.14|335.06|330.96|20
1639143850000|2021-12-10 13:44:10|335.21|331.11|335.18|331.08|335.3|331.2|335.17|331.07|16
1639143860000|2021-12-10 13:44:20|335.19|331.09|335.14|331.04|335.28|331.18|335.09|330.99|20
1639143870000|2021-12-10 13:44:30|335.09|330.99|335.18|331.08|335.23|331.13|335.09|330.99|22
1639143880000|2021-12-10 13:44:40|335.12|331.02|335.13|331.03|335.22|331.12|335.08|330.98|11
1639143890000|2021-12-10 13:44:50|335.12|331.02|335.15|331.05|335.2|331.1|335.12|331.02|10
1639143900000|2021-12-10 13:45:00|335.1|331|335.16|331.06|335.23|331.13|335.02|330.92|22
1639143910000|2021-12-10 13:45:10|335.17|331.07|335.21|331.11|335.42|331.32|335.05|330.95|28
1639143920000|2021-12-10 13:45:20|335.22|331.12|335.18|331.08|335.23|331.13|335.12|331.02|22
1639143930000|2021-12-10 13:45:30|335.2|331.1|335.19|331.09|335.25|331.15|335.11|331.01|19
1639143940000|2021-12-10 13:45:40|335.24|331.14|334.58|330.48|335.24|331.14|334.57|330.47|27
1639143950000|2021-12-10 13:45:50|334.59|330.49|334.14|330.04|334.67|330.57|334.06|329.96|29
1639143960000|2021-12-10 13:46:00|334.12|330.02|334.48|330.38|334.48|330.38|334.03|329.93|28
1639143970000|2021-12-10 13:46:10|334.47|330.37|334.21|330.11|334.49|330.39|334.2|330.1|22
1639143980000|2021-12-10 13:46:20|334.19|330.09|334.14|330.04|334.27|330.17|334.13|330.03|24
1639143990000|2021-12-10 13:46:30|334.11|330.01|334.14|330.04|334.19|330.09|334.02|329.92|22
1639144000000|2021-12-10 13:46:40|334.15|330.05|334.14|330.04|334.15|330.05|333.99|329.89|26
1639144010000|2021-12-10 13:46:50|334.2|330.1|334.23|330.13|334.25|330.15|334.15|330.05|17
1639144020000|2021-12-10 13:47:00|334.24|330.14|333.86|329.76|334.26|330.16|333.86|329.76|23
1639144030000|2021-12-10 13:47:10|333.77|329.67|333.76|329.66|333.8|329.7|333.71|329.61|19
1639144040000|2021-12-10 13:47:20|333.77|329.67|333.75|329.65|333.78|329.68|333.51|329.41|20
1639144050000|2021-12-10 13:47:30|333.72|329.62|333.36|329.26|333.72|329.62|333.34|329.24|22
1639144060000|2021-12-10 13:47:40|333.37|329.27|333.36|329.26|333.41|329.31|333.32|329.22|22
1639144070000|2021-12-10 13:47:50|333.37|329.27|333.15|329.05|333.41|329.31|333.15|329.05|23
1639144080000|2021-12-10 13:48:00|333.21|329.11|333.19|329.09|333.35|329.25|332.95|328.85|28
1639144090000|2021-12-10 13:48:10|333.2|329.1|333.51|329.41|333.55|329.45|333.2|329.1|23
1639144100000|2021-12-10 13:48:20|333.54|329.44|333.36|329.26|333.54|329.44|333.36|329.26|15
1639144110000|2021-12-10 13:48:30|333.37|329.27|333.57|329.47|333.62|329.52|333.35|329.25|28
1639144120000|2021-12-10 13:48:40|333.56|329.46|333.49|329.39|333.56|329.46|333.47|329.37|17
1639144130000|2021-12-10 13:48:50|333.5|329.4|333.43|329.33|333.52|329.42|333.37|329.27|18
1639144140000|2021-12-10 13:49:00|333.48|329.38|333.56|329.46|333.61|329.51|333.39|329.29|18
1639144150000|2021-12-10 13:49:10|333.57|329.47|333.95|329.85|333.95|329.85|333.56|329.46|16
1639144160000|2021-12-10 13:49:20|333.91|329.81|334.2|330.1|334.21|330.11|333.9|329.8|31
1639144170000|2021-12-10 13:49:30|334.15|330.05|334.03|329.93|334.21|330.11|334.02|329.92|22
1639144180000|2021-12-10 13:49:40|334.04|329.94|334.05|329.95|334.23|330.13|334.01|329.91|28
1639144190000|2021-12-10 13:49:50|334.02|329.92|334.22|330.12|334.35|330.25|333.98|329.88|25
1639144200000|2021-12-10 13:50:00|334.23|330.13|334.36|330.26|334.36|330.26|334.22|330.12|14
1639144210000|2021-12-10 13:50:10|334.37|330.27|334.15|330.05|334.37|330.27|334.15|330.05|20
1639144220000|2021-12-10 13:50:20|334.16|330.06|334.21|330.11|334.25|330.15|334.16|330.06|20
1639144230000|2021-12-10 13:50:30|334.25|330.15|334.47|330.37|334.51|330.41|334.25|330.15|15
1639144240000|2021-12-10 13:50:40|334.46|330.36|334.61|330.51|334.71|330.61|334.46|330.36|23
1639144250000|2021-12-10 13:50:50|334.64|330.54|334.42|330.32|334.65|330.55|334.36|330.26|18
1639144260000|2021-12-10 13:51:00|334.47|330.37|334.51|330.41|334.53|330.43|334.4|330.3|17
1639144270000|2021-12-10 13:51:10|334.5|330.4|334.41|330.31|334.58|330.48|334.41|330.31|9
1639144280000|2021-12-10 13:51:20|334.39|330.29|334.2|330.1|334.39|330.29|334.2|330.1|3
1639144290000|2021-12-10 13:51:30|334.27|330.17|334.37|330.27|334.38|330.28|334.26|330.16|19
1639144300000|2021-12-10 13:51:40|334.36|330.26|334.43|330.33|334.49|330.39|334.36|330.26|14
1639144310000|2021-12-10 13:51:50|334.42|330.32|334.47|330.37|334.62|330.52|334.42|330.32|22
1639144320000|2021-12-10 13:52:00|334.49|330.39|334.48|330.38|334.57|330.47|334.45|330.35|12
1639144330000|2021-12-10 13:52:10|334.49|330.39|334.49|330.39|334.52|330.42|334.49|330.39|3
1639144340000|2021-12-10 13:52:20|334.52|330.42|334.47|330.37|334.52|330.42|334.44|330.34|9
1639144350000|2021-12-10 13:52:30|334.49|330.39|334.46|330.36|334.49|330.39|334.46|330.36|4
1639144360000|2021-12-10 13:52:40|334.47|330.37|334.53|330.43|334.54|330.44|334.46|330.36|13
1639144370000|2021-12-10 13:52:50|334.49|330.39|334.49|330.39|334.49|330.39|334.49|330.39|1
1639144380000|2021-12-10 13:53:00|334.5|330.4|334.54|330.44|334.56|330.46|334.49|330.39|9
1639144390000|2021-12-10 13:53:10|334.57|330.47|334.52|330.42|334.57|330.47|334.52|330.42|6
1639144400000|2021-12-10 13:53:20|334.51|330.41|334.29|330.19|334.52|330.42|334.29|330.19|18
1639144410000|2021-12-10 13:53:30|334.31|330.21|333.8|329.7|334.33|330.23|333.8|329.7|25
1639144420000|2021-12-10 13:53:40|333.83|329.73|334.21|330.11|334.29|330.19|333.8|329.7|14
1639144430000|2021-12-10 13:53:50|334.2|330.1|334.3|330.2|334.34|330.24|334.2|330.1|26
1639144440000|2021-12-10 13:54:00|334.27|330.17|334.27|330.17|334.32|330.22|334.25|330.15|20
1639144450000|2021-12-10 13:54:10|334.34|330.24|334.31|330.21|334.34|330.24|334.26|330.16|15
1639144460000|2021-12-10 13:54:20|334.33|330.23|334.26|330.16|334.34|330.24|334.26|330.16|8
1639144470000|2021-12-10 13:54:30|334.28|330.18|334.07|329.97|334.28|330.18|334.07|329.97|20
1639144480000|2021-12-10 13:54:40|334.06|329.96|334.29|330.19|334.29|330.19|333.85|329.75|20
1639144490000|2021-12-10 13:54:50|334.2|330.1|334.12|330.02|334.27|330.17|334.1|330|13
1639144500000|2021-12-10 13:55:00|334.11|330.01|334.3|330.2|334.33|330.23|334.1|330|22
1639144510000|2021-12-10 13:55:10|334.31|330.21|334.18|330.08|334.31|330.21|334.17|330.07|18
1639144520000|2021-12-10 13:55:20|334.21|330.11|334.42|330.32|334.42|330.32|334.18|330.08|13
1639144530000|2021-12-10 13:55:30|334.37|330.27|334.4|330.3|334.47|330.37|334.36|330.26|11
1639144540000|2021-12-10 13:55:40|334.41|330.31|334.42|330.32|334.48|330.38|334.39|330.29|14
1639144550000|2021-12-10 13:55:50|334.41|330.31|334.35|330.25|334.42|330.32|334.33|330.23|16
1639144560000|2021-12-10 13:56:00|334.37|330.27|334.38|330.28|334.43|330.33|334.29|330.19|14
1639144570000|2021-12-10 13:56:10|334.37|330.27|334.41|330.31|334.44|330.34|334.36|330.26|12
1639144580000|2021-12-10 13:56:20|334.4|330.3|334.34|330.24|334.4|330.3|334.33|330.23|13
1639144590000|2021-12-10 13:56:30|334.35|330.25|334.35|330.25|334.36|330.26|334.28|330.18|10
1639144600000|2021-12-10 13:56:40|334.34|330.24|334.3|330.2|334.37|330.27|334.29|330.19|10
1639144610000|2021-12-10 13:56:50|334.38|330.28|334.29|330.19|334.38|330.28|334.22|330.12|16
1639144620000|2021-12-10 13:57:00|334.3|330.2|334.28|330.18|334.32|330.22|334.28|330.18|7
1639144630000|2021-12-10 13:57:10|334.27|330.17|334.22|330.12|334.39|330.29|334.22|330.12|29
1639144640000|2021-12-10 13:57:20|334.25|330.15|334.28|330.18|334.29|330.19|334.18|330.08|12
1639144650000|2021-12-10 13:57:30|334.17|330.07|334.21|330.11|334.28|330.18|334.17|330.07|19
1639144660000|2021-12-10 13:57:40|334.14|330.04|333.73|329.63|334.14|330.04|333.6|329.5|27
1639144670000|2021-12-10 13:57:50|333.64|329.54|333.69|329.59|333.71|329.61|333.5|329.4|26
1639144680000|2021-12-10 13:58:00|333.76|329.66|333.52|329.42|333.84|329.74|333.48|329.38|25
1639144690000|2021-12-10 13:58:10|333.56|329.46|333.44|329.34|333.56|329.46|333.39|329.29|24
1639144700000|2021-12-10 13:58:20|333.4|329.3|333.7|329.6|333.7|329.6|333.4|329.3|25
1639144710000|2021-12-10 13:58:30|333.71|329.61|333.83|329.73|333.88|329.78|333.71|329.61|14
1639144720000|2021-12-10 13:58:40|333.81|329.71|333.86|329.76|333.9|329.8|333.76|329.66|19
1639144730000|2021-12-10 13:58:50|333.87|329.77|333.81|329.71|333.87|329.77|333.79|329.69|9
1639144740000|2021-12-10 13:59:00|333.82|329.72|333.66|329.56|333.82|329.72|333.64|329.54|22
1639144750000|2021-12-10 13:59:10|333.61|329.51|333.54|329.44|333.64|329.54|333.52|329.42|12
1639144760000|2021-12-10 13:59:20|333.51|329.41|333.59|329.49|333.69|329.59|333.5|329.4|21
1639144770000|2021-12-10 13:59:30|333.61|329.51|333.58|329.48|333.67|329.57|333.51|329.41|23
1639144780000|2021-12-10 13:59:40|333.57|329.47|333.52|329.42|333.6|329.5|333.52|329.42|16
1639144790000|2021-12-10 13:59:50|333.53|329.43|333.59|329.49|333.59|329.49|333.44|329.34|16
1639144800000|2021-12-10 14:00:00|333.53|329.43|333.64|329.54|333.7|329.6|333.53|329.43|25
1639144810000|2021-12-10 14:00:10|333.62|329.52|333.55|329.45|333.63|329.53|333.55|329.45|21
1639144820000|2021-12-10 14:00:20|333.56|329.46|333.54|329.44|333.57|329.47|333.51|329.41|16
1639144830000|2021-12-10 14:00:30|333.56|329.46|333.68|329.58|333.74|329.64|333.56|329.46|17
1639144840000|2021-12-10 14:00:40|333.67|329.57|333.63|329.53|333.72|329.62|333.59|329.49|19
1639144850000|2021-12-10 14:00:50|333.61|329.51|333.63|329.53|333.69|329.59|333.57|329.47|18
1639144860000|2021-12-10 14:01:00|333.59|329.49|333.61|329.51|333.64|329.54|333.56|329.46|18
1639144870000|2021-12-10 14:01:10|333.58|329.48|333.58|329.48|333.59|329.49|333.49|329.39|17
1639144880000|2021-12-10 14:01:20|333.59|329.49|333.73|329.63|333.73|329.63|333.59|329.49|13
1639144890000|2021-12-10 14:01:30|333.82|329.72|334.29|330.19|334.33|330.23|333.8|329.7|22
1639144900000|2021-12-10 14:01:40|334.31|330.21|334.17|330.07|334.35|330.25|334.16|330.06|14
1639144910000|2021-12-10 14:01:50|334.15|330.05|334.23|330.13|334.29|330.19|334.1|330|17
1639144920000|2021-12-10 14:02:00|334.26|330.16|334.24|330.14|334.26|330.16|334.2|330.1|8
1639144930000|2021-12-10 14:02:10|334.23|330.13|334.05|329.95|334.23|330.13|334.05|329.95|20
1639144940000|2021-12-10 14:02:20|334.08|329.98|334.15|330.05|334.21|330.11|334.08|329.98|14
1639144950000|2021-12-10 14:02:30|334.16|330.06|334.09|329.99|334.16|330.06|334.09|329.99|14
1639144960000|2021-12-10 14:02:40|334.08|329.98|334.09|329.99|334.09|329.99|334.08|329.98|2
1639144970000|2021-12-10 14:02:50|334.12|330.02|334.22|330.12|334.22|330.12|334.07|329.97|14
1639144980000|2021-12-10 14:03:00|334.21|330.11|334.29|330.19|334.3|330.2|334.18|330.08|14
1639144990000|2021-12-10 14:03:10|334.26|330.16|334.36|330.26|334.39|330.29|334.26|330.16|12
1639145000000|2021-12-10 14:03:20|334.39|330.29|334.49|330.39|334.49|330.39|334.32|330.22|12
1639145010000|2021-12-10 14:03:30|334.53|330.43|334.45|330.35|334.56|330.46|334.39|330.29|27
1639145020000|2021-12-10 14:03:40|334.47|330.37|334.44|330.34|334.48|330.38|334.42|330.32|19
1639145030000|2021-12-10 14:03:50|334.47|330.37|334.46|330.36|334.53|330.43|334.44|330.34|9
1639145040000|2021-12-10 14:04:00|334.49|330.39|334.46|330.36|334.59|330.49|334.45|330.35|21
1639145050000|2021-12-10 14:04:10|334.48|330.38|334.59|330.49|334.65|330.55|334.46|330.36|17
1639145060000|2021-12-10 14:04:20|334.63|330.53|334.6|330.5|334.68|330.58|334.58|330.48|12
1639145070000|2021-12-10 14:04:30|334.63|330.53|334.65|330.55|334.66|330.56|334.55|330.45|13
1639145080000|2021-12-10 14:04:40|334.69|330.59|334.69|330.59|334.7|330.6|334.62|330.52|14
1639145090000|2021-12-10 14:04:50|334.7|330.6|334.72|330.62|334.74|330.64|334.57|330.47|23
1639145100000|2021-12-10 14:05:00|334.74|330.64|334.73|330.63|334.75|330.65|334.69|330.59|10
1639145110000|2021-12-10 14:05:10|334.72|330.62|334.67|330.57|334.75|330.65|334.67|330.57|15
1639145120000|2021-12-10 14:05:20|334.71|330.61|334.68|330.58|334.75|330.65|334.65|330.55|15
1639145130000|2021-12-10 14:05:30|334.65|330.55|334.69|330.59|334.71|330.61|334.65|330.55|10
1639145140000|2021-12-10 14:05:40|334.73|330.63|334.7|330.6|334.76|330.66|334.68|330.58|9
1639145150000|2021-12-10 14:05:50|334.64|330.54|334.68|330.58|334.68|330.58|334.64|330.54|4
1639145160000|2021-12-10 14:06:00|334.67|330.57|334.74|330.64|334.75|330.65|334.67|330.57|12
1639145170000|2021-12-10 14:06:10|334.69|330.59|334.7|330.6|334.76|330.66|334.68|330.58|18
1639145180000|2021-12-10 14:06:20|334.71|330.61|334.71|330.61|334.76|330.66|334.65|330.55|9
1639145190000|2021-12-10 14:06:30|334.65|330.55|334.52|330.42|334.67|330.57|334.44|330.34|17
1639145200000|2021-12-10 14:06:40|334.5|330.4|334.57|330.47|334.57|330.47|334.44|330.34|16
1639145210000|2021-12-10 14:06:50|334.52|330.42|334.35|330.25|334.6|330.5|334.31|330.21|17
1639145220000|2021-12-10 14:07:00|334.3|330.2|334.33|330.23|334.35|330.25|334.19|330.09|20
1639145230000|2021-12-10 14:07:10|334.32|330.22|334.32|330.22|334.36|330.26|334.3|330.2|7
1639145240000|2021-12-10 14:07:20|334.31|330.21|334.23|330.13|334.31|330.21|334.19|330.09|10
1639145250000|2021-12-10 14:07:30|334.22|330.12|334.18|330.08|334.23|330.13|334.1|330|7
1639145260000|2021-12-10 14:07:40|334.19|330.09|334.43|330.33|334.43|330.33|334.18|330.08|11
1639145270000|2021-12-10 14:07:50|334.41|330.31|334.24|330.14|334.41|330.31|334.17|330.07|20
1639145280000|2021-12-10 14:08:00|334.29|330.19|333.93|329.83|334.29|330.19|333.86|329.76|17
1639145290000|2021-12-10 14:08:10|333.91|329.81|333.88|329.78|333.91|329.81|333.83|329.73|10
1639145300000|2021-12-10 14:08:20|333.86|329.76|333.82|329.72|333.86|329.76|333.82|329.72|2
1639145310000|2021-12-10 14:08:30|333.88|329.78|333.84|329.74|333.93|329.83|333.78|329.68|15
1639145320000|2021-12-10 14:08:40|333.86|329.76|333.94|329.84|333.96|329.86|333.84|329.74|6
1639145330000|2021-12-10 14:08:50|333.96|329.86|333.9|329.8|333.97|329.87|333.89|329.79|10
1639145340000|2021-12-10 14:09:00|333.95|329.85|333.91|329.81|333.98|329.88|333.9|329.8|9
1639145350000|2021-12-10 14:09:10|333.9|329.8|333.78|329.68|333.9|329.8|333.77|329.67|11
1639145360000|2021-12-10 14:09:20|333.77|329.67|333.76|329.66|333.77|329.67|333.69|329.59|10
1639145370000|2021-12-10 14:09:30|333.81|329.71|333.88|329.78|333.93|329.83|333.81|329.71|9
1639145380000|2021-12-10 14:09:40|333.87|329.77|333.88|329.78|333.93|329.83|333.86|329.76|6
1639145390000|2021-12-10 14:09:50|333.84|329.74|333.81|329.71|333.94|329.84|333.81|329.71|10
1639145400000|2021-12-10 14:10:00|333.85|329.75|333.7|329.6|333.85|329.75|333.7|329.6|10
1639145410000|2021-12-10 14:10:10|333.74|329.64|333.76|329.66|333.76|329.66|333.73|329.63|7
1639145420000|2021-12-10 14:10:20|333.77|329.67|333.75|329.65|333.92|329.82|333.75|329.65|13
1639145430000|2021-12-10 14:10:30|333.83|329.73|333.74|329.64|333.83|329.73|333.73|329.63|9
1639145440000|2021-12-10 14:10:40|333.79|329.69|333.86|329.76|333.86|329.76|333.79|329.69|6
1639145450000|2021-12-10 14:10:50|333.84|329.74|333.8|329.7|333.92|329.82|333.8|329.7|6
1639145460000|2021-12-10 14:11:00|333.84|329.74|334.02|329.92|334.03|329.93|333.8|329.7|13
1639145470000|2021-12-10 14:11:10|333.98|329.88|334.34|330.24|334.34|330.24|333.98|329.88|15
1639145480000|2021-12-10 14:11:20|334.4|330.3|334.42|330.32|334.5|330.4|334.4|330.3|17
1639145490000|2021-12-10 14:11:30|334.39|330.29|334.35|330.25|334.44|330.34|334.33|330.23|16
1639145500000|2021-12-10 14:11:40|334.36|330.26|334.33|330.23|334.39|330.29|334.27|330.17|14
1639145510000|2021-12-10 14:11:50|334.28|330.18|334.36|330.26|334.37|330.27|334.28|330.18|16
1639145520000|2021-12-10 14:12:00|334.37|330.27|334.34|330.24|334.37|330.27|334.34|330.24|10
1639145530000|2021-12-10 14:12:10|334.35|330.25|334.37|330.27|334.38|330.28|334.26|330.16|12
1639145540000|2021-12-10 14:12:20|334.38|330.28|334.38|330.28|334.4|330.3|334.25|330.15|19
1639145550000|2021-12-10 14:12:30|334.39|330.29|334.52|330.42|334.52|330.42|334.38|330.28|22
1639145560000|2021-12-10 14:12:40|334.53|330.43|334.45|330.35|334.55|330.45|334.4|330.3|23
1639145570000|2021-12-10 14:12:50|334.41|330.31|334.25|330.15|334.53|330.43|334.25|330.15|15
1639145580000|2021-12-10 14:13:00|334.26|330.16|334.29|330.19|334.33|330.23|334.18|330.08|14
1639145590000|2021-12-10 14:13:10|334.31|330.21|334.36|330.26|334.4|330.3|334.29|330.19|18
1639145600000|2021-12-10 14:13:20|334.35|330.25|334.34|330.24|334.39|330.29|334.32|330.22|16
1639145610000|2021-12-10 14:13:30|334.31|330.21|334.38|330.28|334.43|330.33|334.31|330.21|22
1639145620000|2021-12-10 14:13:40|334.36|330.26|334.39|330.29|334.39|330.29|334.34|330.24|8
1639145630000|2021-12-10 14:13:50|334.33|330.23|330.49|326.39|334.4|330.3|330.46|326.36|29
1639145640000|2021-12-10 14:14:00|330.59|326.49|331.4|327.3|331.83|327.73|330.59|326.49|29
1639145650000|2021-12-10 14:14:10|331.39|327.29|331.92|327.82|332|327.9|331.39|327.29|30
1639145660000|2021-12-10 14:14:20|331.94|327.84|331.82|327.72|331.94|327.84|331.69|327.59|25
1639145670000|2021-12-10 14:14:30|331.81|327.71|331.63|327.53|331.81|327.71|331.56|327.46|26
1639145680000|2021-12-10 14:14:40|331.65|327.55|331.57|327.47|331.73|327.63|331.57|327.47|28
1639145690000|2021-12-10 14:14:50|331.52|327.42|331.55|327.45|331.67|327.57|331.51|327.41|22
1639145700000|2021-12-10 14:15:00|331.57|327.47|331.49|327.39|331.58|327.48|331.44|327.34|23
1639145710000|2021-12-10 14:15:10|331.53|327.43|331.44|327.34|331.59|327.49|331.44|327.34|22
1639145720000|2021-12-10 14:15:20|331.43|327.33|331.49|327.39|331.56|327.46|331.42|327.32|17
1639145730000|2021-12-10 14:15:30|331.46|327.36|331.45|327.35|331.51|327.41|331.35|327.25|18
1639145740000|2021-12-10 14:15:40|331.43|327.33|331.51|327.41|331.52|327.42|331.36|327.26|21
1639145750000|2021-12-10 14:15:50|331.49|327.39|331.59|327.49|331.59|327.49|331.42|327.32|14
1639145760000|2021-12-10 14:16:00|331.66|327.56|331.71|327.61|331.73|327.63|331.64|327.54|14
1639145770000|2021-12-10 14:16:10|331.7|327.6|331.66|327.56|331.75|327.65|331.66|327.56|11
1639145780000|2021-12-10 14:16:20|331.65|327.55|331.67|327.57|331.68|327.58|331.56|327.46|17
1639145790000|2021-12-10 14:16:30|331.62|327.52|331.71|327.61|331.74|327.64|331.6|327.5|19
1639145800000|2021-12-10 14:16:40|331.72|327.62|331.71|327.61|331.76|327.66|331.65|327.55|18
1639145810000|2021-12-10 14:16:50|331.73|327.63|331.83|327.73|331.84|327.74|331.72|327.62|19
1639145820000|2021-12-10 14:17:00|331.86|327.76|331.92|327.82|331.93|327.83|331.83|327.73|14
1639145830000|2021-12-10 14:17:10|331.91|327.81|331.84|327.74|331.98|327.88|331.8|327.7|13
1639145840000|2021-12-10 14:17:20|331.83|327.73|331.89|327.79|331.89|327.79|331.77|327.67|17
1639145850000|2021-12-10 14:17:30|331.87|327.77|331.64|327.54|331.87|327.77|331.64|327.54|16
1639145860000|2021-12-10 14:17:40|331.67|327.57|331.54|327.44|331.67|327.57|331.49|327.39|17
1639145870000|2021-12-10 14:17:50|331.56|327.46|331.59|327.49|331.71|327.61|331.52|327.42|21
1639145880000|2021-12-10 14:18:00|331.58|327.48|331.55|327.45|331.59|327.49|331.53|327.43|10
1639145890000|2021-12-10 14:18:10|331.57|327.47|331.47|327.37|331.63|327.53|331.46|327.36|19
1639145900000|2021-12-10 14:18:20|331.39|327.29|331.34|327.24|331.51|327.41|331.34|327.24|14
1639145910000|2021-12-10 14:18:30|331.37|327.27|331.83|327.73|331.83|327.73|331.37|327.27|22
1639145920000|2021-12-10 14:18:40|331.82|327.72|331.68|327.58|331.82|327.72|331.68|327.58|16
1639145930000|2021-12-10 14:18:50|331.66|327.56|331.67|327.57|331.72|327.62|331.63|327.53|22
1639145940000|2021-12-10 14:19:00|331.68|327.58|331.58|327.48|331.68|327.58|331.57|327.47|19
1639145950000|2021-12-10 14:19:10|331.57|327.47|331.5|327.4|331.58|327.48|331.48|327.38|22
1639145960000|2021-12-10 14:19:20|331.52|327.42|331.45|327.35|331.52|327.42|331.41|327.31|16
1639145970000|2021-12-10 14:19:30|331.43|327.33|331.59|327.49|331.59|327.49|331.43|327.33|17
1639145980000|2021-12-10 14:19:40|331.58|327.48|331.5|327.4|331.63|327.53|331.5|327.4|17
1639145990000|2021-12-10 14:19:50|331.49|327.39|331.38|327.28|331.5|327.4|331.38|327.28|21
1639146000000|2021-12-10 14:20:00|331.37|327.27|331.03|326.93|331.37|327.27|330.97|326.87|22
1639146010000|2021-12-10 14:20:10|331.05|326.95|331.45|327.35|331.46|327.36|331.04|326.94|17
1639146020000|2021-12-10 14:20:20|331.46|327.36|331.56|327.46|331.62|327.52|331.34|327.24|30
1639146030000|2021-12-10 14:20:30|331.58|327.48|331.47|327.37|331.61|327.51|331.4|327.3|24
1639146040000|2021-12-10 14:20:40|331.46|327.36|331.5|327.4|331.64|327.54|331.46|327.36|13
1639146050000|2021-12-10 14:20:50|331.48|327.38|331.45|327.35|331.51|327.41|331.38|327.28|16
1639146060000|2021-12-10 14:21:00|331.44|327.34|331.42|327.32|331.58|327.48|331.42|327.32|23
1639146070000|2021-12-10 14:21:10|331.43|327.33|331.51|327.41|331.51|327.41|331.41|327.31|14
1639146080000|2021-12-10 14:21:20|331.59|327.49|331.47|327.37|331.59|327.49|331.38|327.28|18
1639146090000|2021-12-10 14:21:30|331.48|327.38|331.49|327.39|331.55|327.45|331.41|327.31|19
1639146100000|2021-12-10 14:21:40|331.48|327.38|331.45|327.35|331.54|327.44|331.45|327.35|13
1639146110000|2021-12-10 14:21:50|331.44|327.34|331.46|327.36|331.47|327.37|331.39|327.29|8
1639146120000|2021-12-10 14:22:00|331.52|327.42|331.5|327.4|331.52|327.42|331.47|327.37|20
1639146130000|2021-12-10 14:22:10|331.48|327.38|331.44|327.34|331.49|327.39|331.39|327.29|13
1639146140000|2021-12-10 14:22:20|331.41|327.31|331.54|327.44|331.57|327.47|331.41|327.31|16
1639146150000|2021-12-10 14:22:30|331.55|327.45|331.56|327.46|331.65|327.55|331.49|327.39|17
1639146160000|2021-12-10 14:22:40|331.58|327.48|331.65|327.55|331.69|327.59|331.58|327.48|11
1639146170000|2021-12-10 14:22:50|331.64|327.54|331.46|327.36|331.71|327.61|331.46|327.36|22
1639146180000|2021-12-10 14:23:00|331.49|327.39|331.57|327.47|331.57|327.47|331.48|327.38|8
1639146190000|2021-12-10 14:23:10|331.59|327.49|331.84|327.74|331.84|327.74|331.57|327.47|23
1639146200000|2021-12-10 14:23:20|331.75|327.65|331.6|327.5|331.86|327.76|331.55|327.45|21
1639146210000|2021-12-10 14:23:30|331.61|327.51|331.72|327.62|331.74|327.64|331.6|327.5|20
1639146220000|2021-12-10 14:23:40|331.73|327.63|331.72|327.62|331.79|327.69|331.71|327.61|15
1639146230000|2021-12-10 14:23:50|331.79|327.69|331.79|327.69|331.82|327.72|331.72|327.62|15
1639146240000|2021-12-10 14:24:00|331.78|327.68|331.74|327.64|331.78|327.68|331.66|327.56|16
1639146250000|2021-12-10 14:24:10|331.73|327.63|331.65|327.55|331.74|327.64|331.54|327.44|27
1639146260000|2021-12-10 14:24:20|331.67|327.57|331.84|327.74|331.87|327.77|331.6|327.5|17
1639146270000|2021-12-10 14:24:30|331.93|327.83|331.76|327.66|331.93|327.83|331.66|327.56|21
1639146280000|2021-12-10 14:24:40|331.77|327.67|331.74|327.64|331.83|327.73|331.73|327.63|16
1639146290000|2021-12-10 14:24:50|331.78|327.68|331.64|327.54|331.85|327.75|331.59|327.49|21
1639146300000|2021-12-10 14:25:00|331.58|327.48|331.61|327.51|331.64|327.54|331.52|327.42|29
1639146310000|2021-12-10 14:25:10|331.58|327.48|331.42|327.32|331.74|327.64|331.42|327.32|21
1639146320000|2021-12-10 14:25:20|331.41|327.31|331.5|327.4|331.54|327.44|331.39|327.29|20
1639146330000|2021-12-10 14:25:30|331.48|327.38|331.52|327.42|331.56|327.46|331.44|327.34|17
1639146340000|2021-12-10 14:25:40|331.44|327.34|331.43|327.33|331.52|327.42|331.35|327.25|18
1639146350000|2021-12-10 14:25:50|331.49|327.39|331.39|327.29|331.53|327.43|331.36|327.26|17
1639146360000|2021-12-10 14:26:00|331.4|327.3|331.36|327.26|331.46|327.36|331.33|327.23|18
1639146370000|2021-12-10 14:26:10|331.39|327.29|331.39|327.29|331.42|327.32|331.33|327.23|19
1639146380000|2021-12-10 14:26:20|331.35|327.25|331.39|327.29|331.42|327.32|331.32|327.22|16
1639146390000|2021-12-10 14:26:30|331.35|327.25|331.54|327.44|331.62|327.52|331.32|327.22|14
1639146400000|2021-12-10 14:26:40|331.57|327.47|331.5|327.4|331.57|327.47|331.36|327.26|27
1639146410000|2021-12-10 14:26:50|331.48|327.38|331.4|327.3|331.55|327.45|331.38|327.28|16
1639146420000|2021-12-10 14:27:00|331.39|327.29|331.32|327.22|331.4|327.3|331.29|327.19|15
1639146430000|2021-12-10 14:27:10|331.31|327.21|331.25|327.15|331.32|327.22|331.25|327.15|6
1639146440000|2021-12-10 14:27:20|331.3|327.2|331.28|327.18|331.3|327.2|331.22|327.12|12
1639146450000|2021-12-10 14:27:30|331.32|327.22|331.3|327.2|331.32|327.22|331.27|327.17|5
1639146460000|2021-12-10 14:27:40|331.27|327.17|331.3|327.2|331.34|327.24|331.23|327.13|15
1639146470000|2021-12-10 14:27:50|331.32|327.22|331.32|327.22|331.34|327.24|331.21|327.11|18
1639146480000|2021-12-10 14:28:00|331.27|327.17|330.83|326.73|331.31|327.21|330.81|326.71|21
1639146490000|2021-12-10 14:28:10|330.82|326.72|330.81|326.71|330.87|326.77|330.77|326.67|15
1639146500000|2021-12-10 14:28:20|330.84|326.74|330.76|326.66|330.85|326.75|330.7|326.6|13
1639146510000|2021-12-10 14:28:30|330.77|326.67|330.94|326.84|330.99|326.89|330.76|326.66|12
1639146520000|2021-12-10 14:28:40|330.92|326.82|330.72|326.62|330.92|326.82|330.66|326.56|19
1639146530000|2021-12-10 14:28:50|330.7|326.6|330.71|326.61|330.8|326.7|330.66|326.56|21
1639146540000|2021-12-10 14:29:00|330.81|326.71|330.65|326.55|330.81|326.71|330.65|326.55|11
1639146550000|2021-12-10 14:29:10|330.64|326.54|330.64|326.54|330.66|326.56|330.62|326.52|4
1639146560000|2021-12-10 14:29:20|330.7|326.6|330.63|326.53|330.71|326.61|330.54|326.44|20
1639146570000|2021-12-10 14:29:30|330.62|326.52|330.69|326.59|330.8|326.7|330.62|326.52|12
1639146580000|2021-12-10 14:29:40|330.7|326.6|330.73|326.63|330.78|326.68|330.67|326.57|6
1639146590000|2021-12-10 14:29:50|330.7|326.6|329.66|325.56|330.7|326.6|329.39|325.29|24
1639146600000|2021-12-10 14:30:00|329.65|325.55|329.96|325.86|329.96|325.86|329.65|325.55|24
1639146610000|2021-12-10 14:30:10|329.91|325.81|329.78|325.68|330.1|326|329.71|325.61|28
1639146620000|2021-12-10 14:30:20|329.76|325.66|329.91|325.81|329.96|325.86|329.76|325.66|19
1639146630000|2021-12-10 14:30:30|329.93|325.83|329.9|325.8|329.99|325.89|329.83|325.73|10
1639146640000|2021-12-10 14:30:40|329.92|325.82|329.92|325.82|330.01|325.91|329.92|325.82|14
1639146650000|2021-12-10 14:30:50|329.88|325.78|329.7|325.6|329.92|325.82|329.63|325.53|24
1639146660000|2021-12-10 14:31:00|329.67|325.57|329.64|325.54|329.72|325.62|329.6|325.5|20
1639146670000|2021-12-10 14:31:10|329.51|325.41|329.71|325.61|329.76|325.66|329.51|325.41|18
1639146680000|2021-12-10 14:31:20|329.69|325.59|329.59|325.49|329.69|325.59|329.54|325.44|19
1639146690000|2021-12-10 14:31:30|329.64|325.54|329.64|325.54|329.72|325.62|329.53|325.43|20
1639146700000|2021-12-10 14:31:40|329.58|325.48|329.61|325.51|329.72|325.62|329.57|325.47|20
1639146710000|2021-12-10 14:31:50|329.48|325.38|329.65|325.55|329.8|325.7|329.48|325.38|23
1639146720000|2021-12-10 14:32:00|329.67|325.57|329.72|325.62|329.84|325.74|329.6|325.5|26
1639146730000|2021-12-10 14:32:10|329.71|325.61|329.59|325.49|329.74|325.64|329.56|325.46|23
1639146740000|2021-12-10 14:32:20|329.45|325.35|329.51|325.41|329.62|325.52|329.45|325.35|10
1639146750000|2021-12-10 14:32:30|329.49|325.39|329.53|325.43|329.59|325.49|329.46|325.36|11
1639146760000|2021-12-10 14:32:40|329.66|325.56|329.51|325.41|329.68|325.58|329.51|325.41|21
1639146770000|2021-12-10 14:32:50|329.64|325.54|329.63|325.53|329.68|325.58|329.55|325.45|15
1639146780000|2021-12-10 14:33:00|329.64|325.54|329.64|325.54|329.64|325.54|329.56|325.46|5
1639146790000|2021-12-10 14:33:10|329.59|325.49|329.59|325.49|329.66|325.56|329.59|325.49|16
1639146800000|2021-12-10 14:33:20|329.56|325.46|329.6|325.5|329.67|325.57|329.56|325.46|13
1639146810000|2021-12-10 14:33:30|329.55|325.45|329.6|325.5|329.71|325.61|329.55|325.45|18
1639146820000|2021-12-10 14:33:40|329.46|325.36|329.58|325.48|329.67|325.57|329.46|325.36|10
1639146830000|2021-12-10 14:33:50|329.65|325.55|329.67|325.57|329.7|325.6|329.54|325.44|11
1639146840000|2021-12-10 14:34:00|329.59|325.49|329.62|325.52|329.72|325.62|329.52|325.42|25
1639146850000|2021-12-10 14:34:10|329.61|325.51|329.68|325.58|329.69|325.59|329.61|325.51|13
1639146860000|2021-12-10 14:34:20|329.63|325.53|329.87|325.77|329.87|325.77|329.63|325.53|18
1639146870000|2021-12-10 14:34:30|329.88|325.78|329.89|325.79|329.93|325.83|329.8|325.7|21
1639146880000|2021-12-10 14:34:40|329.92|325.82|329.91|325.81|330.01|325.91|329.8|325.7|21
1639146890000|2021-12-10 14:34:50|329.94|325.84|329.9|325.8|329.98|325.88|329.83|325.73|12
1639146900000|2021-12-10 14:35:00|329.93|325.83|329.85|325.75|329.97|325.87|329.85|325.75|17
1639146910000|2021-12-10 14:35:10|329.84|325.74|329.98|325.88|330.03|325.93|329.77|325.67|15
1639146920000|2021-12-10 14:35:20|329.91|325.81|329.77|325.67|330|325.9|329.77|325.67|12
1639146930000|2021-12-10 14:35:30|329.8|325.7|329.93|325.83|329.96|325.86|329.77|325.67|16
1639146940000|2021-12-10 14:35:40|329.95|325.85|329.92|325.82|329.99|325.89|329.82|325.72|19
1639146950000|2021-12-10 14:35:50|329.97|325.87|330.02|325.92|330.1|326|329.89|325.79|23
1639146960000|2021-12-10 14:36:00|329.99|325.89|330.04|325.94|330.08|325.98|329.99|325.89|12
1639146970000|2021-12-10 14:36:10|330.01|325.91|329.88|325.78|330.11|326.01|329.88|325.78|12
1639146980000|2021-12-10 14:36:20|330|325.9|329.97|325.87|330.06|325.96|329.93|325.83|16
1639146990000|2021-12-10 14:36:30|330.03|325.93|330.14|326.04|330.14|326.04|329.98|325.88|18
1639147000000|2021-12-10 14:36:40|330.15|326.05|330.07|325.97|330.15|326.05|329.95|325.85|18
1639147010000|2021-12-10 14:36:50|330|325.9|330.19|326.09|330.19|326.09|330|325.9|20
1639147020000|2021-12-10 14:37:00|330.08|325.98|330.1|326|330.12|326.02|329.97|325.87|12
1639147030000|2021-12-10 14:37:10|330.09|325.99|330.06|325.96|330.2|326.1|330.05|325.95|18
1639147040000|2021-12-10 14:37:20|330.05|325.95|330.09|325.99|330.09|325.99|330|325.9|12
1639147050000|2021-12-10 14:37:30|330.17|326.07|329.92|325.82|330.17|326.07|329.92|325.82|11
1639147060000|2021-12-10 14:37:40|329.9|325.8|329.87|325.77|329.98|325.88|329.83|325.73|9
1639147070000|2021-12-10 14:37:50|329.89|325.79|329.94|325.84|330.02|325.92|329.85|325.75|16
1639147080000|2021-12-10 14:38:00|329.96|325.86|330.13|326.03|330.17|326.07|329.94|325.84|19
1639147090000|2021-12-10 14:38:10|330.17|326.07|330.07|325.97|330.19|326.09|330.06|325.96|21
1639147100000|2021-12-10 14:38:20|330.13|326.03|330.14|326.04|330.14|326.04|330.03|325.93|11
1639147110000|2021-12-10 14:38:30|330.1|326|330.11|326.01|330.15|326.05|330.05|325.95|12
1639147120000|2021-12-10 14:38:40|330.13|326.03|330.15|326.05|330.15|326.05|330.06|325.96|15
1639147130000|2021-12-10 14:38:50|330.2|326.1|330.2|326.1|330.23|326.13|330.15|326.05|7
1639147140000|2021-12-10 14:39:00|330.23|326.13|330.15|326.05|330.24|326.14|330.1|326|9
1639147150000|2021-12-10 14:39:10|330.18|326.08|330.65|326.55|330.68|326.58|330.18|326.08|20
1639147160000|2021-12-10 14:39:20|330.67|326.57|330.67|326.57|330.78|326.68|330.58|326.48|21
1639147170000|2021-12-10 14:39:30|330.71|326.61|330.83|326.73|330.87|326.77|330.69|326.59|21
1639147180000|2021-12-10 14:39:40|330.87|326.77|330.77|326.67|331.05|326.95|330.77|326.67|20
1639147190000|2021-12-10 14:39:50|330.75|326.65|330.73|326.63|330.84|326.74|330.73|326.63|17
1639147200000|2021-12-10 14:40:00|330.68|326.58|330.86|326.76|330.87|326.77|330.68|326.58|22
1639147210000|2021-12-10 14:40:10|330.85|326.75|330.78|326.68|330.85|326.75|330.7|326.6|14
1639147220000|2021-12-10 14:40:20|330.77|326.67|330.74|326.64|330.77|326.67|330.71|326.61|14
1639147230000|2021-12-10 14:40:30|330.75|326.65|330.65|326.55|330.75|326.65|330.57|326.47|18
1639147240000|2021-12-10 14:40:40|330.64|326.54|330.7|326.6|330.7|326.6|330.63|326.53|17
1639147250000|2021-12-10 14:40:50|330.72|326.62|330.69|326.59|330.76|326.66|330.65|326.55|12
1639147260000|2021-12-10 14:41:00|330.7|326.6|330.69|326.59|330.72|326.62|330.66|326.56|11
1639147270000|2021-12-10 14:41:10|330.66|326.56|330.66|326.56|330.68|326.58|330.64|326.54|7
1639147280000|2021-12-10 14:41:20|330.74|326.64|330.6|326.5|330.75|326.65|330.57|326.47|6
1639147290000|2021-12-10 14:41:30|330.62|326.52|330.51|326.41|330.62|326.52|330.48|326.38|7
1639147300000|2021-12-10 14:41:40|330.5|326.4|330.59|326.49|330.61|326.51|330.48|326.38|8
1639147310000|2021-12-10 14:41:50|330.57|326.47|330.43|326.33|330.57|326.47|330.43|326.33|10
1639147320000|2021-12-10 14:42:00|330.42|326.32|330.29|326.19|330.46|326.36|330.25|326.15|21
1639147330000|2021-12-10 14:42:10|330.28|326.18|330.31|326.21|330.35|326.25|330.2|326.1|20
1639147340000|2021-12-10 14:42:20|330.29|326.19|330.4|326.3|330.53|326.43|330.29|326.19|20
1639147350000|2021-12-10 14:42:30|330.39|326.29|330.16|326.06|330.46|326.36|330.15|326.05|27
1639147360000|2021-12-10 14:42:40|330.14|326.04|330.17|326.07|330.37|326.27|330.13|326.03|15
1639147370000|2021-12-10 14:42:50|330.03|325.93|330.01|325.91|330.25|326.15|330|325.9|16
1639147380000|2021-12-10 14:43:00|330.03|325.93|330.03|325.93|330.08|325.98|329.99|325.89|9
1639147390000|2021-12-10 14:43:10|330.09|325.99|330.38|326.28|330.42|326.32|330.09|325.99|13
1639147400000|2021-12-10 14:43:20|330.32|326.22|330.37|326.27|330.47|326.37|330.32|326.22|10
1639147410000|2021-12-10 14:43:30|330.38|326.28|330.44|326.34|330.45|326.35|330.25|326.15|24
1639147420000|2021-12-10 14:43:40|330.45|326.35|330.41|326.31|330.48|326.38|330.39|326.29|12
1639147430000|2021-12-10 14:43:50|330.42|326.32|330.4|326.3|330.49|326.39|330.37|326.27|11
1639147440000|2021-12-10 14:44:00|330.43|326.33|330.43|326.33|330.55|326.45|330.39|326.29|8
1639147450000|2021-12-10 14:44:10|330.44|326.34|330.38|326.28|330.48|326.38|330.38|326.28|16
1639147460000|2021-12-10 14:44:20|330.43|326.33|330.38|326.28|330.43|326.33|330.38|326.28|4
1639147470000|2021-12-10 14:44:30|330.43|326.33|330.33|326.23|330.45|326.35|330.3|326.2|7
1639147480000|2021-12-10 14:44:40|330.3|326.2|330.27|326.17|330.46|326.36|330.27|326.17|13
1639147490000|2021-12-10 14:44:50|330.4|326.3|330.4|326.3|330.4|326.3|330.33|326.23|4
1639147500000|2021-12-10 14:45:00|330.43|326.33|330.41|326.31|330.47|326.37|330.3|326.2|16
1639147510000|2021-12-10 14:45:10|330.33|326.23|330.3|326.2|330.43|326.33|330.3|326.2|12
1639147520000|2021-12-10 14:45:20|330.28|326.18|329.85|325.75|330.4|326.3|329.84|325.74|21
1639147530000|2021-12-10 14:45:30|329.83|325.73|329.63|325.53|329.86|325.76|329.63|325.53|24
1639147540000|2021-12-10 14:45:40|329.61|325.51|328.85|324.75|329.61|325.51|328.85|324.75|26
1639147550000|2021-12-10 14:45:50|328.87|324.77|327.91|323.81|329.02|324.92|327.91|323.81|29
1639147560000|2021-12-10 14:46:00|327.92|323.82|327.13|323.03|327.92|323.82|326.99|322.89|32
1639147570000|2021-12-10 14:46:10|327.1|323|327.08|322.98|327.15|323.05|326.78|322.68|31
1639147580000|2021-12-10 14:46:20|327.09|322.99|326.66|322.56|327.09|322.99|326.46|322.36|31
1639147590000|2021-12-10 14:46:30|326.65|322.55|326.46|322.36|326.68|322.58|325.66|321.56|32
1639147600000|2021-12-10 14:46:40|326.61|322.51|327.14|323.04|327.58|323.48|326.61|322.51|29
1639147610000|2021-12-10 14:46:50|327.19|323.09|326.86|322.76|327.19|323.09|326.77|322.67|27
1639147620000|2021-12-10 14:47:00|326.81|322.71|326.51|322.41|326.89|322.79|326.46|322.36|29
1639147630000|2021-12-10 14:47:10|326.5|322.4|325.88|321.78|326.55|322.45|325.66|321.56|27
1639147640000|2021-12-10 14:47:20|325.84|321.74|325.81|321.71|325.95|321.85|325.59|321.49|22
1639147650000|2021-12-10 14:47:30|325.64|321.54|325.57|321.47|325.86|321.76|325.57|321.47|26
1639147660000|2021-12-10 14:47:40|325.64|321.54|325.76|321.66|325.84|321.74|325.55|321.45|29
1639147670000|2021-12-10 14:47:50|325.75|321.65|325.64|321.54|325.78|321.68|325.53|321.43|32
1639147680000|2021-12-10 14:48:00|325.6|321.5|325.62|321.52|325.63|321.53|325.43|321.33|22
1639147690000|2021-12-10 14:48:10|325.63|321.53|325.85|321.75|325.98|321.88|325.5|321.4|25
1639147700000|2021-12-10 14:48:20|325.83|321.73|326.33|322.23|326.4|322.3|325.83|321.73|25
1639147710000|2021-12-10 14:48:30|326.32|322.22|325.69|321.59|326.4|322.3|325.68|321.58|29
1639147720000|2021-12-10 14:48:40|325.68|321.58|325.82|321.72|325.84|321.74|325.67|321.57|17
1639147730000|2021-12-10 14:48:50|325.81|321.71|325.62|321.52|325.86|321.76|325.59|321.49|25
1639147740000|2021-12-10 14:49:00|325.61|321.51|325.37|321.27|325.68|321.58|325.27|321.17|31
1639147750000|2021-12-10 14:49:10|325.38|321.28|324.13|320.03|325.45|321.35|324.13|320.03|32
1639147760000|2021-12-10 14:49:20|324.12|320.02|323.39|319.29|324.18|320.08|323.39|319.29|31
1639147770000|2021-12-10 14:49:30|323.3|319.2|323.31|319.21|323.33|319.23|322.65|318.55|33
1639147780000|2021-12-10 14:49:40|323.3|319.2|322.48|318.38|323.3|319.2|322.44|318.34|31
1639147790000|2021-12-10 14:49:50|322.47|318.37|322.87|318.77|322.87|318.77|322|317.9|35
1639147800000|2021-12-10 14:50:00|322.8|318.7|323.24|319.14|323.25|319.15|322.72|318.62|33
1639147810000|2021-12-10 14:50:10|323.22|319.12|323.01|318.91|323.32|319.22|322.74|318.64|32
1639147820000|2021-12-10 14:50:20|322.99|318.89|322.78|318.68|323.31|319.21|322.78|318.68|25
1639147830000|2021-12-10 14:50:30|322.77|318.67|323.04|318.94|323.04|318.94|322.37|318.27|32
1639147840000|2021-12-10 14:50:40|323.08|318.98|323.5|319.4|323.52|319.42|323.08|318.98|28
1639147850000|2021-12-10 14:50:50|323.45|319.35|324.16|320.06|324.16|320.06|323.29|319.19|32
1639147860000|2021-12-10 14:51:00|324.17|320.07|324.31|320.21|324.48|320.38|324.15|320.05|27
1639147870000|2021-12-10 14:51:10|324.23|320.13|323.57|319.47|324.25|320.15|323.41|319.31|30
1639147880000|2021-12-10 14:51:20|323.54|319.44|323.31|319.21|323.56|319.46|323.3|319.2|29
1639147890000|2021-12-10 14:51:30|323.32|319.22|323.65|319.55|323.65|319.55|323.25|319.15|30
1639147900000|2021-12-10 14:51:40|323.66|319.56|323.79|319.69|323.84|319.74|323.63|319.53|28
1639147910000|2021-12-10 14:51:50|323.8|319.7|323.79|319.69|324|319.9|323.7|319.6|28
1639147920000|2021-12-10 14:52:00|323.78|319.68|323.67|319.57|323.91|319.81|323.66|319.56|29
1639147930000|2021-12-10 14:52:10|323.63|319.53|323.57|319.47|323.66|319.56|323.33|319.23|23
1639147940000|2021-12-10 14:52:20|323.6|319.5|323.64|319.54|323.68|319.58|323.57|319.47|28
1639147950000|2021-12-10 14:52:30|323.62|319.52|323.68|319.58|323.77|319.67|323.58|319.48|25
1639147960000|2021-12-10 14:52:40|323.7|319.6|323.49|319.39|323.72|319.62|323.49|319.39|25
1639147970000|2021-12-10 14:52:50|323.5|319.4|323.74|319.64|323.74|319.64|323.5|319.4|24
1639147980000|2021-12-10 14:53:00|323.73|319.63|323.6|319.5|323.74|319.64|323.55|319.45|24
1639147990000|2021-12-10 14:53:10|323.59|319.49|323.4|319.3|323.59|319.49|323.12|319.02|26
1639148000000|2021-12-10 14:53:20|323.39|319.29|322.78|318.68|323.42|319.32|322.72|318.62|34
1639148010000|2021-12-10 14:53:30|322.79|318.69|323.27|319.17|323.29|319.19|322.67|318.57|30
1639148020000|2021-12-10 14:53:40|323.29|319.19|323.18|319.08|323.38|319.28|323.13|319.03|32
1639148030000|2021-12-10 14:53:50|323.22|319.12|323.16|319.06|323.36|319.26|323.14|319.04|32
1639148040000|2021-12-10 14:54:00|323.17|319.07|323.39|319.29|323.39|319.29|323.08|318.98|27
1639148050000|2021-12-10 14:54:10|323.37|319.27|323.11|319.01|323.37|319.27|322.77|318.67|34
1639148060000|2021-12-10 14:54:20|323.09|318.99|322.9|318.8|323.24|319.14|322.81|318.71|28
1639148070000|2021-12-10 14:54:30|322.89|318.79|322.63|318.53|322.94|318.84|322.63|318.53|25
1639148080000|2021-12-10 14:54:40|322.68|318.58|322.22|318.12|322.73|318.63|322.16|318.06|32
1639148090000|2021-12-10 14:54:50|322.23|318.13|322.37|318.27|322.44|318.34|322.23|318.13|28
1639148100000|2021-12-10 14:55:00|322.33|318.23|322.27|318.17|322.36|318.26|322.13|318.03|31
1639148110000|2021-12-10 14:55:10|322.26|318.16|322.3|318.2|322.3|318.2|322.14|318.04|22
1639148120000|2021-12-10 14:55:20|322.31|318.21|322.47|318.37|322.59|318.49|322.29|318.19|19
1639148130000|2021-12-10 14:55:30|322.46|318.36|322.41|318.31|322.46|318.36|322.33|318.23|24
1639148140000|2021-12-10 14:55:40|322.4|318.3|322.2|318.1|322.4|318.3|322.2|318.1|22
1639148150000|2021-12-10 14:55:50|322.21|318.11|322.06|317.96|322.29|318.19|321.93|317.83|16
1639148160000|2021-12-10 14:56:00|322.09|317.99|321.75|317.65|322.09|317.99|321.71|317.61|12
1639148170000|2021-12-10 14:56:10|321.7|317.6|321.3|317.2|321.75|317.65|321.3|317.2|23
1639148180000|2021-12-10 14:56:20|321.28|317.18|320.57|316.47|321.28|317.18|320.39|316.29|27
1639148190000|2021-12-10 14:56:30|320.63|316.53|321|316.9|321|316.9|320.58|316.48|13
1639148200000|2021-12-10 14:56:40|320.85|316.75|321.28|317.18|321.34|317.24|320.85|316.75|26
1639148210000|2021-12-10 14:56:50|321.27|317.17|320.6|316.5|321.27|317.17|320.53|316.43|25
1639148220000|2021-12-10 14:57:00|320.58|316.48|321.02|316.92|321.02|316.92|320.58|316.48|19
1639148230000|2021-12-10 14:57:10|321|316.9|320.72|316.62|321.04|316.94|320.58|316.48|22
1639148240000|2021-12-10 14:57:20|320.73|316.63|320.75|316.65|320.81|316.71|320.64|316.54|20
1639148250000|2021-12-10 14:57:30|320.74|316.64|320.58|316.48|320.74|316.64|320.58|316.48|20
1639148260000|2021-12-10 14:57:40|320.57|316.47|319.75|315.65|320.57|316.47|319.74|315.64|27
1639148270000|2021-12-10 14:57:50|319.76|315.66|319.71|315.61|319.85|315.75|319.71|315.61|27
1639148280000|2021-12-10 14:58:00|319.72|315.62|319.8|315.7|319.88|315.78|319.66|315.56|29
1639148290000|2021-12-10 14:58:10|319.81|315.71|319.61|315.51|320.09|315.99|319.61|315.51|30
1639148300000|2021-12-10 14:58:20|319.62|315.52|318.92|314.82|319.62|315.52|318.85|314.75|30
1639148310000|2021-12-10 14:58:30|318.98|314.88|318.17|314.07|319.08|314.98|318.16|314.06|28
1639148320000|2021-12-10 14:58:40|318.06|313.96|318.76|314.66|318.76|314.66|318.06|313.96|32
1639148330000|2021-12-10 14:58:50|318.75|314.65|319|314.9|319.03|314.93|318.7|314.6|27
1639148340000|2021-12-10 14:59:00|319.01|314.91|318.88|314.78|319.31|315.21|318.8|314.7|34
1639148350000|2021-12-10 14:59:10|318.86|314.76|319.2|315.1|319.2|315.1|318.79|314.69|30
1639148360000|2021-12-10 14:59:20|319.19|315.09|319.61|315.51|319.61|315.51|319.17|315.07|27
1639148370000|2021-12-10 14:59:30|319.64|315.54|318.65|314.55|319.7|315.6|318.65|314.55|29
1639148380000|2021-12-10 14:59:40|318.69|314.59|319.36|315.26|319.48|315.38|318.67|314.57|25
1639148390000|2021-12-10 14:59:50|319.4|315.3|319.29|315.19|319.54|315.44|319.22|315.12|33
1639148400000|2021-12-10 15:00:00|319.3|315.2|318.8|314.7|319.3|315.2|318.65|314.55|29
1639148410000|2021-12-10 15:00:10|318.77|314.67|319.02|314.92|319.02|314.92|318.64|314.54|27
1639148420000|2021-12-10 15:00:20|319.08|314.98|319.66|315.56|319.67|315.57|319.08|314.98|30
1639148430000|2021-12-10 15:00:30|319.67|315.57|320.4|316.3|320.51|316.41|319.67|315.57|35
1639148440000|2021-12-10 15:00:40|320.41|316.31|320.43|316.33|320.8|316.7|320.37|316.27|31
1639148450000|2021-12-10 15:00:50|320.42|316.32|320.6|316.5|320.66|316.56|320.24|316.14|33
1639148460000|2021-12-10 15:01:00|320.61|316.51|320.9|316.8|321.12|317.02|320.6|316.5|31
1639148470000|2021-12-10 15:01:10|320.91|316.81|320.61|316.51|321.04|316.94|320.59|316.49|25
1639148480000|2021-12-10 15:01:20|320.59|316.49|320.31|316.21|320.59|316.49|320.23|316.13|29
1639148490000|2021-12-10 15:01:30|320.3|316.2|320.31|316.21|320.72|316.62|320.25|316.15|32
1639148500000|2021-12-10 15:01:40|320.24|316.14|320.33|316.23|320.36|316.26|320.22|316.12|29
1639148510000|2021-12-10 15:01:50|320.44|316.34|320.27|316.17|320.44|316.34|320.21|316.11|25
1639148520000|2021-12-10 15:02:00|320.24|316.14|319.86|315.76|320.27|316.17|319.78|315.68|24
1639148530000|2021-12-10 15:02:10|319.82|315.72|319.44|315.34|319.96|315.86|319.44|315.34|22
1639148540000|2021-12-10 15:02:20|319.41|315.31|319.45|315.35|319.64|315.54|319.4|315.3|34
1639148550000|2021-12-10 15:02:30|319.39|315.29|318.7|314.6|319.39|315.29|318.65|314.55|32
1639148560000|2021-12-10 15:02:40|318.66|314.56|318.8|314.7|318.8|314.7|318.5|314.4|32
1639148570000|2021-12-10 15:02:50|318.9|314.8|319.53|315.43|319.6|315.5|318.9|314.8|35
1639148580000|2021-12-10 15:03:00|319.48|315.38|319.37|315.27|319.48|315.38|319.24|315.14|29
1639148590000|2021-12-10 15:03:10|319.39|315.29|319.38|315.28|319.6|315.5|319.34|315.24|22
1639148600000|2021-12-10 15:03:20|319.39|315.29|319.31|315.21|319.42|315.32|319.3|315.2|26
1639148610000|2021-12-10 15:03:30|319.33|315.23|318.93|314.83|319.35|315.25|318.84|314.74|30
1639148620000|2021-12-10 15:03:40|318.9|314.8|318.54|314.44|319|314.9|318.49|314.39|29
1639148630000|2021-12-10 15:03:50|318.52|314.42|318.5|314.4|318.65|314.55|318.5|314.4|29
1639148640000|2021-12-10 15:04:00|318.51|314.41|318.48|314.38|318.51|314.41|318.17|314.07|35
1639148650000|2021-12-10 15:04:10|318.35|314.25|318.37|314.27|318.41|314.31|318.27|314.17|23
1639148660000|2021-12-10 15:04:20|318.3|314.2|316.72|312.62|318.31|314.21|316.72|312.62|31
1639148670000|2021-12-10 15:04:30|316.71|312.61|316.21|312.11|317.33|313.23|316.18|312.08|33
1639148680000|2021-12-10 15:04:40|316.14|312.04|316.47|312.37|316.6|312.5|316|311.9|30
1639148690000|2021-12-10 15:04:50|316.6|312.5|316.26|312.16|316.67|312.57|316.26|312.16|33
1639148700000|2021-12-10 15:05:00|316.24|312.14|316.5|312.4|316.56|312.46|316.22|312.12|32
1639148710000|2021-12-10 15:05:10|316.54|312.44|316.83|312.73|317.03|312.93|316.54|312.44|28
1639148720000|2021-12-10 15:05:20|316.82|312.72|317.25|313.15|317.28|313.18|316.82|312.72|30
1639148730000|2021-12-10 15:05:30|317.29|313.19|317.28|313.18|317.48|313.38|317.23|313.13|28
1639148740000|2021-12-10 15:05:40|317.26|313.16|317.64|313.54|317.64|313.54|317.24|313.14|24
1639148750000|2021-12-10 15:05:50|317.65|313.55|317.78|313.68|317.86|313.76|317.54|313.44|30
1639148760000|2021-12-10 15:06:00|317.73|313.63|317.76|313.66|317.8|313.7|317.53|313.43|30
1639148770000|2021-12-10 15:06:10|317.75|313.65|317.57|313.47|317.82|313.72|317.54|313.44|34
1639148780000|2021-12-10 15:06:20|317.55|313.45|317.22|313.12|317.6|313.5|317.09|312.99|31
1639148790000|2021-12-10 15:06:30|317.24|313.14|317.3|313.2|317.34|313.24|317.21|313.11|28
1639148800000|2021-12-10 15:06:40|317.34|313.24|317.66|313.56|317.73|313.63|317.34|313.24|28
1639148810000|2021-12-10 15:06:50|317.67|313.57|317.69|313.59|317.79|313.69|317.65|313.55|26
1639148820000|2021-12-10 15:07:00|317.7|313.6|317.96|313.86|317.96|313.86|317.69|313.59|27
1639148830000|2021-12-10 15:07:10|317.91|313.81|318.23|314.13|318.28|314.18|317.91|313.81|23
1639148840000|2021-12-10 15:07:20|318.22|314.12|318.15|314.05|318.28|314.18|318.11|314.01|21
1639148850000|2021-12-10 15:07:30|318.17|314.07|318.07|313.97|318.21|314.11|318.04|313.94|28
1639148860000|2021-12-10 15:07:40|318.14|314.04|318.26|314.16|318.53|314.43|318.14|314.04|28
1639148870000|2021-12-10 15:07:50|318.25|314.15|318.39|314.29|318.39|314.29|318.2|314.1|23
1639148880000|2021-12-10 15:08:00|318.4|314.3|318.3|314.2|318.4|314.3|318.25|314.15|21
1639148890000|2021-12-10 15:08:10|318.31|314.21|318.51|314.41|318.51|314.41|318.21|314.11|26
1639148900000|2021-12-10 15:08:20|318.52|314.42|319.19|315.09|319.23|315.13|318.52|314.42|27
1639148910000|2021-12-10 15:08:30|319.22|315.12|319.04|314.94|319.28|315.18|319.04|314.94|29
1639148920000|2021-12-10 15:08:40|318.91|314.81|319.08|314.98|319.15|315.05|318.64|314.54|27
1639148930000|2021-12-10 15:08:50|319.1|315|318.77|314.67|319.12|315.02|318.68|314.58|30
1639148940000|2021-12-10 15:09:00|318.78|314.68|318.76|314.66|318.89|314.79|318.72|314.62|22
1639148950000|2021-12-10 15:09:10|318.79|314.69|318.51|314.41|318.84|314.74|318.44|314.34|22
1639148960000|2021-12-10 15:09:20|318.55|314.45|318.54|314.44|318.73|314.63|318.47|314.37|25
1639148970000|2021-12-10 15:09:30|318.55|314.45|318.4|314.3|318.66|314.56|318.4|314.3|23
1639148980000|2021-12-10 15:09:40|318.42|314.32|318.58|314.48|318.58|314.48|318.42|314.32|21
1639148990000|2021-12-10 15:09:50|318.6|314.5|318.57|314.47|318.61|314.51|318.36|314.26|18
1639149000000|2021-12-10 15:10:00|318.59|314.49|318.41|314.31|318.61|314.51|318.4|314.3|23
1639149010000|2021-12-10 15:10:10|318.4|314.3|318.35|314.25|318.41|314.31|318.01|313.91|35
1639149020000|2021-12-10 15:10:20|318.31|314.21|318.31|314.21|318.55|314.45|318.31|314.21|23
1639149030000|2021-12-10 15:10:30|318.32|314.22|318.16|314.06|318.32|314.22|318.1|314|21
1639149040000|2021-12-10 15:10:40|318.19|314.09|318.23|314.13|318.42|314.32|318.16|314.06|22
1639149050000|2021-12-10 15:10:50|318.2|314.1|318.13|314.03|318.36|314.26|318.13|314.03|21
1639149060000|2021-12-10 15:11:00|318.12|314.02|318.17|314.07|318.23|314.13|318.1|314|20
1639149070000|2021-12-10 15:11:10|318.21|314.11|317.76|313.66|318.26|314.16|317.76|313.66|23
1639149080000|2021-12-10 15:11:20|317.75|313.65|317.73|313.63|317.8|313.7|317.66|313.56|23
1639149090000|2021-12-10 15:11:30|317.74|313.64|317.63|313.53|317.9|313.8|317.59|313.49|26
1639149100000|2021-12-10 15:11:40|317.62|313.52|317.57|313.47|317.73|313.63|317.57|313.47|23
1639149110000|2021-12-10 15:11:50|317.64|313.54|317.43|313.33|317.64|313.54|317.34|313.24|23
1639149120000|2021-12-10 15:12:00|317.51|313.41|317.42|313.32|317.64|313.54|317.42|313.32|27
1639149130000|2021-12-10 15:12:10|317.44|313.34|317.46|313.36|317.57|313.47|317.4|313.3|23
1639149140000|2021-12-10 15:12:20|317.47|313.37|317.37|313.27|317.48|313.38|317.34|313.24|24
1639149150000|2021-12-10 15:12:30|317.38|313.28|317.23|313.13|317.38|313.28|317.17|313.07|28
1639149160000|2021-12-10 15:12:40|317.21|313.11|316.94|312.84|317.21|313.11|316.85|312.75|27
1639149170000|2021-12-10 15:12:50|316.93|312.83|316.89|312.79|317|312.9|316.88|312.78|20
1639149180000|2021-12-10 15:13:00|316.88|312.78|317.23|313.13|317.24|313.14|316.88|312.78|22
1639149190000|2021-12-10 15:13:10|317.3|313.2|317.26|313.16|317.57|313.47|317.23|313.13|30
1639149200000|2021-12-10 15:13:20|317.23|313.13|316.6|312.5|317.42|313.32|316.6|312.5|31
1639149210000|2021-12-10 15:13:30|316.57|312.47|316.6|312.5|316.66|312.56|316.52|312.42|22
1639149220000|2021-12-10 15:13:40|316.61|312.51|316.53|312.43|316.63|312.53|316.5|312.4|17
1639149230000|2021-12-10 15:13:50|316.52|312.42|317|312.9|317|312.9|316.51|312.41|21
1639149240000|2021-12-10 15:14:00|316.94|312.84|316.73|312.63|316.94|312.84|316.63|312.53|27
1639149250000|2021-12-10 15:14:10|316.69|312.59|316.79|312.69|316.81|312.71|316.67|312.57|20
1639149260000|2021-12-10 15:14:20|316.8|312.7|316.74|312.64|316.8|312.7|316.68|312.58|12
1639149270000|2021-12-10 15:14:30|316.75|312.65|316.68|312.58|316.78|312.68|316.68|312.58|23
1639149280000|2021-12-10 15:14:40|316.71|312.61|316.61|312.51|316.87|312.77|316.6|312.5|23
1639149290000|2021-12-10 15:14:50|316.58|312.48|316.75|312.65|316.75|312.65|316.49|312.39|26
1639149300000|2021-12-10 15:15:00|316.74|312.64|316.59|312.49|316.76|312.66|316.59|312.49|14
1639149310000|2021-12-10 15:15:10|316.64|312.54|316.86|312.76|316.91|312.81|316.64|312.54|22
1639149320000|2021-12-10 15:15:20|316.82|312.72|316.88|312.78|316.94|312.84|316.82|312.72|15
1639149330000|2021-12-10 15:15:30|316.91|312.81|316.67|312.57|317|312.9|316.61|312.51|25
1639149340000|2021-12-10 15:15:40|316.65|312.55|316.76|312.66|316.78|312.68|316.55|312.45|17
1639149350000|2021-12-10 15:15:50|316.77|312.67|316.46|312.36|316.83|312.73|316.43|312.33|24
1639149360000|2021-12-10 15:16:00|316.43|312.33|316.45|312.35|316.51|312.41|316.38|312.28|18
1639149370000|2021-12-10 15:16:10|316.47|312.37|316.42|312.32|316.5|312.4|316.16|312.06|27
1639149380000|2021-12-10 15:16:20|316.43|312.33|316.59|312.49|316.59|312.49|316.37|312.27|20
1639149390000|2021-12-10 15:16:30|316.58|312.48|316.6|312.5|316.73|312.63|316.57|312.47|26
1639149400000|2021-12-10 15:16:40|316.66|312.56|316.65|312.55|316.76|312.66|316.55|312.45|18
1639149410000|2021-12-10 15:16:50|316.67|312.57|317.23|313.13|317.23|313.13|316.66|312.56|28
1639149420000|2021-12-10 15:17:00|317.25|313.15|317.89|313.79|317.89|313.79|317.25|313.15|24
1639149430000|2021-12-10 15:17:10|317.9|313.8|318.37|314.27|318.37|314.27|317.85|313.75|31
1639149440000|2021-12-10 15:17:20|318.38|314.28|318.54|314.44|318.69|314.59|318.38|314.28|27
1639149450000|2021-12-10 15:17:30|318.55|314.45|318.16|314.06|318.56|314.46|318.16|314.06|28
1639149460000|2021-12-10 15:17:40|318.15|314.05|318.4|314.3|318.4|314.3|318.09|313.99|24
1639149470000|2021-12-10 15:17:50|318.41|314.31|318.29|314.19|318.41|314.31|318.24|314.14|27
1639149480000|2021-12-10 15:18:00|318.25|314.15|318.15|314.05|318.25|314.15|318.13|314.03|21
1639149490000|2021-12-10 15:18:10|318.12|314.02|317.68|313.58|318.12|314.02|317.6|313.5|30
1639149500000|2021-12-10 15:18:20|317.71|313.61|318.23|314.13|318.24|314.14|317.68|313.58|30
1639149510000|2021-12-10 15:18:30|318.22|314.12|318.28|314.18|318.3|314.2|318.19|314.09|19
1639149520000|2021-12-10 15:18:40|318.3|314.2|318.54|314.44|318.54|314.44|318.27|314.17|20
1639149530000|2021-12-10 15:18:50|318.53|314.43|318.29|314.19|318.57|314.47|318.29|314.19|21
1639149540000|2021-12-10 15:19:00|318.3|314.2|318.22|314.12|318.3|314.2|318.16|314.06|26
1639149550000|2021-12-10 15:19:10|318.18|314.08|318.21|314.11|318.27|314.17|318.14|314.04|23
1639149560000|2021-12-10 15:19:20|318.2|314.1|318.19|314.09|318.22|314.12|318.18|314.08|16
1639149570000|2021-12-10 15:19:30|318.18|314.08|318.18|314.08|318.22|314.12|318.1|314|22
1639149580000|2021-12-10 15:19:40|318.15|314.05|317.73|313.63|318.15|314.05|317.71|313.61|19
1639149590000|2021-12-10 15:19:50|317.75|313.65|317.57|313.47|317.87|313.77|317.54|313.44|21
1639149600000|2021-12-10 15:20:00|317.53|313.43|317.58|313.48|317.65|313.55|317.47|313.37|25
1639149610000|2021-12-10 15:20:10|317.59|313.49|317.39|313.29|317.62|313.52|317.39|313.29|26
1639149620000|2021-12-10 15:20:20|317.49|313.39|317.92|313.82|317.98|313.88|317.48|313.38|24
1639149630000|2021-12-10 15:20:30|317.9|313.8|317.68|313.58|317.9|313.8|317.57|313.47|22
1639149640000|2021-12-10 15:20:40|317.71|313.61|317.6|313.5|317.76|313.66|317.54|313.44|22
1639149650000|2021-12-10 15:20:50|317.61|313.51|317.4|313.3|317.61|313.51|317.4|313.3|19
1639149660000|2021-12-10 15:21:00|317.43|313.33|317.46|313.36|317.6|313.5|317.31|313.21|29
1639149670000|2021-12-10 15:21:10|317.45|313.35|317.38|313.28|317.49|313.39|317.38|313.28|19
1639149680000|2021-12-10 15:21:20|317.34|313.24|317.48|313.38|317.52|313.42|317.34|313.24|7
1639149690000|2021-12-10 15:21:30|317.45|313.35|317.29|313.19|317.5|313.4|317.29|313.19|22
1639149700000|2021-12-10 15:21:40|317.25|313.15|317.32|313.22|317.48|313.38|317.25|313.15|23
1639149710000|2021-12-10 15:21:50|317.27|313.17|317.31|313.21|317.36|313.26|317.22|313.12|17
1639149720000|2021-12-10 15:22:00|317.3|313.2|317.28|313.18|317.33|313.23|317.25|313.15|22
1639149730000|2021-12-10 15:22:10|317.32|313.22|317.4|313.3|317.52|313.42|317.27|313.17|21
1639149740000|2021-12-10 15:22:20|317.39|313.29|317.43|313.33|317.43|313.33|317.29|313.19|17
1639149750000|2021-12-10 15:22:30|317.39|313.29|317.47|313.37|317.5|313.4|317.37|313.27|13
1639149760000|2021-12-10 15:22:40|317.48|313.38|317.43|313.33|317.52|313.42|317.39|313.29|23
1639149770000|2021-12-10 15:22:50|317.44|313.34|317.39|313.29|317.64|313.54|317.39|313.29|22
1639149780000|2021-12-10 15:23:00|317.4|313.3|317.47|313.37|317.47|313.37|317.33|313.23|21
1639149790000|2021-12-10 15:23:10|317.45|313.35|317.42|313.32|317.45|313.35|317.35|313.25|14
1639149800000|2021-12-10 15:23:20|317.41|313.31|317.46|313.36|317.52|313.42|317.31|313.21|24
1639149810000|2021-12-10 15:23:30|317.45|313.35|317.37|313.27|317.49|313.39|317.34|313.24|22
1639149820000|2021-12-10 15:23:40|317.36|313.26|317.42|313.32|317.44|313.34|317.32|313.22|19
1639149830000|2021-12-10 15:23:50|317.43|313.33|317.52|313.42|317.53|313.43|317.43|313.33|12
1639149840000|2021-12-10 15:24:00|317.53|313.43|317.53|313.43|317.53|313.43|317.47|313.37|12
1639149850000|2021-12-10 15:24:10|317.54|313.44|317.8|313.7|317.8|313.7|317.53|313.43|20
1639149860000|2021-12-10 15:24:20|317.83|313.73|317.77|313.67|318.21|314.11|317.74|313.64|31
1639149870000|2021-12-10 15:24:30|317.79|313.69|317.93|313.83|317.96|313.86|317.78|313.68|16
1639149880000|2021-12-10 15:24:40|317.98|313.88|317.83|313.73|317.98|313.88|317.83|313.73|19
1639149890000|2021-12-10 15:24:50|317.86|313.76|317.71|313.61|317.86|313.76|317.71|313.61|16
1639149900000|2021-12-10 15:25:00|317.72|313.62|317.63|313.53|317.77|313.67|317.63|313.53|13
1639149910000|2021-12-10 15:25:10|317.67|313.57|317.69|313.59|317.7|313.6|317.56|313.46|28
1639149920000|2021-12-10 15:25:20|317.7|313.6|317.9|313.8|317.92|313.82|317.68|313.58|18
1639149930000|2021-12-10 15:25:30|317.8|313.7|318.35|314.25|318.4|314.3|317.8|313.7|28
1639149940000|2021-12-10 15:25:40|318.37|314.27|318.3|314.2|318.38|314.28|318.27|314.17|16
1639149950000|2021-12-10 15:25:50|318.29|314.19|318.31|314.21|318.38|314.28|318.25|314.15|21
1639149960000|2021-12-10 15:26:00|318.32|314.22|318.19|314.09|318.37|314.27|318.19|314.09|15
1639149970000|2021-12-10 15:26:10|318.2|314.1|318.31|314.21|318.32|314.22|318.2|314.1|28
1639149980000|2021-12-10 15:26:20|318.36|314.26|318.28|314.18|318.36|314.26|318.28|314.18|15
1639149990000|2021-12-10 15:26:30|318.27|314.17|318.15|314.05|318.27|314.17|318.14|314.04|14
1639150000000|2021-12-10 15:26:40|318.17|314.07|318.27|314.17|318.3|314.2|318.17|314.07|25
1639150010000|2021-12-10 15:26:50|318.29|314.19|318.26|314.16|318.29|314.19|318.26|314.16|10
1639150020000|2021-12-10 15:27:00|318.27|314.17|318.27|314.17|318.32|314.22|318.23|314.13|21
1639150030000|2021-12-10 15:27:10|318.28|314.18|318.23|314.13|318.37|314.27|318.22|314.12|15
1639150040000|2021-12-10 15:27:20|318.24|314.14|318.26|314.16|318.26|314.16|318.19|314.09|13
1639150050000|2021-12-10 15:27:30|318.25|314.15|318.18|314.08|318.25|314.15|318.17|314.07|11
1639150060000|2021-12-10 15:27:40|318.22|314.12|318.15|314.05|318.24|314.14|318.15|314.05|12
1639150070000|2021-12-10 15:27:50|318.19|314.09|318.24|314.14|318.28|314.18|318.19|314.09|11
1639150080000|2021-12-10 15:28:00|318.25|314.15|318.25|314.15|318.25|314.15|318.22|314.12|8
1639150090000|2021-12-10 15:28:10|318.21|314.11|318.28|314.18|318.34|314.24|318.21|314.11|16
1639150100000|2021-12-10 15:28:20|318.26|314.16|318.26|314.16|318.31|314.21|318.25|314.15|9
1639150110000|2021-12-10 15:28:30|318.28|314.18|318.28|314.18|318.28|314.18|318.13|314.03|17
1639150120000|2021-12-10 15:28:40|318.26|314.16|318.25|314.15|318.32|314.22|318.24|314.14|11
1639150130000|2021-12-10 15:28:50|318.2|314.1|318.27|314.17|318.27|314.17|318.14|314.04|9
1639150140000|2021-12-10 15:29:00|318.26|314.16|318.26|314.16|318.29|314.19|318.24|314.14|10
1639150150000|2021-12-10 15:29:10|318.27|314.17|318.23|314.13|318.29|314.19|318.22|314.12|16
1639150160000|2021-12-10 15:29:20|318.22|314.12|318.11|314.01|318.24|314.14|318.11|314.01|9
1639150170000|2021-12-10 15:29:30|318.06|313.96|317.64|313.54|318.06|313.96|317.63|313.53|27
1639150180000|2021-12-10 15:29:40|317.62|313.52|317.64|313.54|317.72|313.62|317.62|313.52|20
1639150190000|2021-12-10 15:29:50|317.62|313.52|317.59|313.49|317.71|313.61|317.59|313.49|17
1639150200000|2021-12-10 15:30:00|317.61|313.51|317.55|313.45|317.71|313.61|317.54|313.44|16
1639150210000|2021-12-10 15:30:10|317.56|313.46|317.49|313.39|317.61|313.51|317.48|313.38|20
1639150220000|2021-12-10 15:30:20|317.48|313.38|317.51|313.41|317.54|313.44|317.46|313.36|14
1639150230000|2021-12-10 15:30:30|317.48|313.38|317.38|313.28|317.51|313.41|317.38|313.28|11
1639150240000|2021-12-10 15:30:40|317.43|313.33|317.05|312.95|317.43|313.33|317.05|312.95|22
1639150250000|2021-12-10 15:30:50|317.04|312.94|316.37|312.27|317.04|312.94|316.37|312.27|31
1639150260000|2021-12-10 15:31:00|316.36|312.26|316.25|312.15|316.36|312.26|316.14|312.04|25
1639150270000|2021-12-10 15:31:10|316.26|312.16|316.3|312.2|316.31|312.21|316.19|312.09|22
1639150280000|2021-12-10 15:31:20|316.31|312.21|316.62|312.52|316.63|312.53|316.25|312.15|27
1639150290000|2021-12-10 15:31:30|316.7|312.6|316.82|312.72|316.82|312.72|316.69|312.59|21
1639150300000|2021-12-10 15:31:40|316.78|312.68|317.25|313.15|317.27|313.17|316.78|312.68|20
1639150310000|2021-12-10 15:31:50|317.22|313.12|317.09|312.99|317.33|313.23|317.05|312.95|25
1639150320000|2021-12-10 15:32:00|317.06|312.96|316.87|312.77|317.06|312.96|316.84|312.74|25
1639150330000|2021-12-10 15:32:10|316.92|312.82|317.2|313.1|317.21|313.11|316.87|312.77|19
1639150340000|2021-12-10 15:32:20|317.24|313.14|317.22|313.12|317.24|313.14|317.13|313.03|20
1639150350000|2021-12-10 15:32:30|317.24|313.14|317.24|313.14|317.28|313.18|317.22|313.12|14
1639150360000|2021-12-10 15:32:40|317.26|313.16|317.11|313.01|317.26|313.16|317.11|313.01|16
1639150370000|2021-12-10 15:32:50|317.04|312.94|316.77|312.67|317.08|312.98|316.74|312.64|14
1639150380000|2021-12-10 15:33:00|316.74|312.64|316.62|312.52|316.75|312.65|316.49|312.39|14
1639150390000|2021-12-10 15:33:10|316.6|312.5|316.32|312.22|316.6|312.5|316.32|312.22|23
1639150400000|2021-12-10 15:33:20|316.31|312.21|316.26|312.16|316.31|312.21|316.22|312.12|20
1639150410000|2021-12-10 15:33:30|316.3|312.2|316.56|312.46|316.56|312.46|316.3|312.2|15
1639150420000|2021-12-10 15:33:40|316.51|312.41|316.57|312.47|316.58|312.48|316.46|312.36|19
1639150430000|2021-12-10 15:33:50|316.63|312.53|316.57|312.47|316.65|312.55|316.57|312.47|11
1639150440000|2021-12-10 15:34:00|316.58|312.48|316.3|312.2|316.58|312.48|316.28|312.18|24
1639150450000|2021-12-10 15:34:10|316.31|312.21|316.21|312.11|316.33|312.23|316.21|312.11|16
1639150460000|2021-12-10 15:34:20|316.17|312.07|315.68|311.58|316.22|312.12|315.68|311.58|16
1639150470000|2021-12-10 15:34:30|315.69|311.59|315.94|311.84|315.95|311.85|315.59|311.49|26
1639150480000|2021-12-10 15:34:40|315.96|311.86|316.12|312.02|316.14|312.04|315.87|311.77|25
1639150490000|2021-12-10 15:34:50|316.13|312.03|315.86|311.76|316.13|312.03|315.86|311.76|18
1639150500000|2021-12-10 15:35:00|315.92|311.82|315.74|311.64|315.93|311.83|315.73|311.63|13
1639150510000|2021-12-10 15:35:10|315.75|311.65|315.7|311.6|315.76|311.66|315.66|311.56|20
1639150520000|2021-12-10 15:35:20|315.69|311.59|315.36|311.26|315.7|311.6|315.34|311.24|28
1639150530000|2021-12-10 15:35:30|315.33|311.23|314.62|310.52|315.33|311.23|314.51|310.41|24
1639150540000|2021-12-10 15:35:40|314.61|310.51|314.92|310.82|315.18|311.08|314.6|310.5|27
1639150550000|2021-12-10 15:35:50|314.76|310.66|314.99|310.89|315.03|310.93|314.67|310.57|23
1639150560000|2021-12-10 15:36:00|314.98|310.88|315.14|311.04|315.14|311.04|314.95|310.85|14
1639150570000|2021-12-10 15:36:10|315.2|311.1|315.49|311.39|315.51|311.41|315.2|311.1|25
1639150580000|2021-12-10 15:36:20|315.47|311.37|315.36|311.26|315.49|311.39|315.25|311.15|19
1639150590000|2021-12-10 15:36:30|315.32|311.22|315.4|311.3|315.42|311.32|315.31|311.21|15
1639150600000|2021-12-10 15:36:40|315.46|311.36|315.39|311.29|315.51|311.41|315.39|311.29|25
1639150610000|2021-12-10 15:36:50|315.41|311.31|315.51|311.41|315.58|311.48|315.4|311.3|22
1639150620000|2021-12-10 15:37:00|315.48|311.38|315.57|311.47|315.59|311.49|315.42|311.32|23
1639150630000|2021-12-10 15:37:10|315.58|311.48|315.62|311.52|315.65|311.55|315.55|311.45|12
1639150640000|2021-12-10 15:37:20|315.65|311.55|315.45|311.35|315.7|311.6|315.42|311.32|23
1639150650000|2021-12-10 15:37:30|315.48|311.38|315.58|311.48|315.68|311.58|315.44|311.34|13
1639150660000|2021-12-10 15:37:40|315.57|311.47|315.65|311.55|315.65|311.55|315.52|311.42|15
1639150670000|2021-12-10 15:37:50|315.66|311.56|315.59|311.49|315.71|311.61|315.56|311.46|11
1639150680000|2021-12-10 15:38:00|315.56|311.46|315.49|311.39|315.63|311.53|315.49|311.39|19
1639150690000|2021-12-10 15:38:10|315.5|311.4|315.51|311.41|315.61|311.51|315.42|311.32|16
1639150700000|2021-12-10 15:38:20|315.55|311.45|315.49|311.39|315.55|311.45|315.46|311.36|21
1639150710000|2021-12-10 15:38:30|315.5|311.4|315.49|311.39|315.5|311.4|315.44|311.34|16
1639150720000|2021-12-10 15:38:40|315.48|311.38|315.45|311.35|315.48|311.38|315.43|311.33|9
1639150730000|2021-12-10 15:38:50|315.47|311.37|315.46|311.36|315.5|311.4|315.42|311.32|14
1639150740000|2021-12-10 15:39:00|315.47|311.37|315.54|311.44|315.56|311.46|315.46|311.36|11
1639150750000|2021-12-10 15:39:10|315.53|311.43|315.53|311.43|315.53|311.43|315.47|311.37|11
1639150760000|2021-12-10 15:39:20|315.49|311.39|315.63|311.53|315.64|311.54|315.49|311.39|10
1639150770000|2021-12-10 15:39:30|315.64|311.54|315.57|311.47|315.64|311.54|315.51|311.41|14
1639150780000|2021-12-10 15:39:40|315.63|311.53|315.61|311.51|315.63|311.53|315.59|311.49|14
1639150790000|2021-12-10 15:39:50|315.63|311.53|315.66|311.56|315.66|311.56|315.6|311.5|15
1639150800000|2021-12-10 15:40:00|315.65|311.55|315.88|311.78|315.88|311.78|315.6|311.5|17
1639150810000|2021-12-10 15:40:10|315.89|311.79|316.26|312.16|316.26|312.16|315.85|311.75|22
1639150820000|2021-12-10 15:40:20|316.25|312.15|316.31|312.21|316.31|312.21|316.23|312.13|13
1639150830000|2021-12-10 15:40:30|316.32|312.22|316.45|312.35|316.45|312.35|316.32|312.22|13
1639150840000|2021-12-10 15:40:40|316.44|312.34|316.04|311.94|316.47|312.37|315.98|311.88|23
1639150850000|2021-12-10 15:40:50|316.05|311.95|316.18|312.08|316.18|312.08|315.98|311.88|13
1639150860000|2021-12-10 15:41:00|316.17|312.07|316.27|312.17|316.34|312.24|316.17|312.07|14
1639150870000|2021-12-10 15:41:10|316.26|312.16|316.34|312.24|316.34|312.24|316.23|312.13|13
1639150880000|2021-12-10 15:41:20|316.35|312.25|316.35|312.25|316.37|312.27|316.28|312.18|18
1639150890000|2021-12-10 15:41:30|316.34|312.24|316.57|312.47|316.57|312.47|316.34|312.24|19
1639150900000|2021-12-10 15:41:40|316.51|312.41|316.47|312.37|316.58|312.48|316.42|312.32|27
1639150910000|2021-12-10 15:41:50|316.45|312.35|316.52|312.42|316.52|312.42|316.41|312.31|15
1639150920000|2021-12-10 15:42:00|316.5|312.4|316.43|312.33|316.52|312.42|316.43|312.33|18
1639150930000|2021-12-10 15:42:10|316.49|312.39|316.44|312.34|316.49|312.39|316.41|312.31|11
1639150940000|2021-12-10 15:42:20|316.41|312.31|316.33|312.23|316.43|312.33|316.17|312.07|24
1639150950000|2021-12-10 15:42:30|316.32|312.22|316.31|312.21|316.39|312.29|316.3|312.2|16
1639150960000|2021-12-10 15:42:40|316.3|312.2|316.37|312.27|316.37|312.27|316.28|312.18|20
1639150970000|2021-12-10 15:42:50|316.38|312.28|316.32|312.22|316.42|312.32|316.29|312.19|22
1639150980000|2021-12-10 15:43:00|316.37|312.27|316.29|312.19|316.44|312.34|316.29|312.19|15
1639150990000|2021-12-10 15:43:10|316.31|312.21|316.16|312.06|316.33|312.23|316.16|312.06|18
1639151000000|2021-12-10 15:43:20|316.09|311.99|315.86|311.76|316.09|311.99|315.8|311.7|15
1639151010000|2021-12-10 15:43:30|315.85|311.75|315.91|311.81|315.93|311.83|315.8|311.7|12
1639151020000|2021-12-10 15:43:40|315.92|311.82|315.98|311.88|315.99|311.89|315.92|311.82|12
1639151030000|2021-12-10 15:43:50|315.92|311.82|316.28|312.18|316.3|312.2|315.92|311.82|15
1639151040000|2021-12-10 15:44:00|316.36|312.26|316.33|312.23|316.36|312.26|316.29|312.19|11
1639151050000|2021-12-10 15:44:10|316.35|312.25|316.34|312.24|316.36|312.26|316.29|312.19|9
1639151060000|2021-12-10 15:44:20|316.33|312.23|316.37|312.27|316.46|312.36|316.31|312.21|12
1639151070000|2021-12-10 15:44:30|316.39|312.29|316.37|312.27|316.39|312.29|316.36|312.26|10
1639151080000|2021-12-10 15:44:40|316.38|312.28|316.39|312.29|316.42|312.32|316.31|312.21|13
1639151090000|2021-12-10 15:44:50|316.4|312.3|316.41|312.31|316.44|312.34|316.37|312.27|20
1639151100000|2021-12-10 15:45:00|316.39|312.29|316.42|312.32|316.44|312.34|316.31|312.21|16
1639151110000|2021-12-10 15:45:10|316.41|312.31|316.29|312.19|316.43|312.33|316.29|312.19|15
1639151120000|2021-12-10 15:45:20|316.3|312.2|316.24|312.14|316.31|312.21|316.19|312.09|13
1639151130000|2021-12-10 15:45:30|316.23|312.13|316.2|312.1|316.23|312.13|316.11|312.01|18
1639151140000|2021-12-10 15:45:40|316.21|312.11|315.93|311.83|316.21|312.11|315.93|311.83|21
1639151150000|2021-12-10 15:45:50|315.89|311.79|315.75|311.65|315.95|311.85|315.71|311.61|25
1639151160000|2021-12-10 15:46:00|315.72|311.62|315.22|311.12|315.72|311.62|315.22|311.12|24
1639151170000|2021-12-10 15:46:10|315.28|311.18|314.84|310.74|315.28|311.18|314.84|310.74|21
1639151180000|2021-12-10 15:46:20|314.83|310.73|315.29|311.19|315.29|311.19|314.74|310.64|23
1639151190000|2021-12-10 15:46:30|315.33|311.23|315.35|311.25|315.35|311.25|315.25|311.15|16
1639151200000|2021-12-10 15:46:40|315.32|311.22|315.42|311.32|315.44|311.34|315.25|311.15|20
1639151210000|2021-12-10 15:46:50|315.43|311.33|315.58|311.48|315.61|311.51|315.43|311.33|21
1639151220000|2021-12-10 15:47:00|315.67|311.57|315.43|311.33|315.67|311.57|315.43|311.33|18
1639151230000|2021-12-10 15:47:10|315.42|311.32|315.38|311.28|315.46|311.36|315.33|311.23|24
1639151240000|2021-12-10 15:47:20|315.37|311.27|315.08|310.98|315.37|311.27|315.07|310.97|20
1639151250000|2021-12-10 15:47:30|315.03|310.93|314.95|310.85|315.1|311|314.89|310.79|21
1639151260000|2021-12-10 15:47:40|314.99|310.89|315.05|310.95|315.09|310.99|314.91|310.81|14
1639151270000|2021-12-10 15:47:50|315.02|310.92|315.02|310.92|315.08|310.98|314.92|310.82|13
1639151280000|2021-12-10 15:48:00|315|310.9|314.93|310.83|315.08|310.98|314.91|310.81|13
1639151290000|2021-12-10 15:48:10|314.9|310.8|315.02|310.92|315.02|310.92|314.89|310.79|8
1639151300000|2021-12-10 15:48:20|315.01|310.91|314.97|310.87|315.06|310.96|314.94|310.84|14
1639151310000|2021-12-10 15:48:30|314.95|310.85|314.92|310.82|314.99|310.89|314.72|310.62|22
1639151320000|2021-12-10 15:48:40|314.82|310.72|314.87|310.77|314.92|310.82|314.8|310.7|10
1639151330000|2021-12-10 15:48:50|314.83|310.73|314.82|310.72|314.94|310.84|314.8|310.7|14
1639151340000|2021-12-10 15:49:00|314.83|310.73|314.9|310.8|314.9|310.8|314.8|310.7|15
1639151350000|2021-12-10 15:49:10|314.84|310.74|314.9|310.8|314.91|310.81|314.8|310.7|8
1639151360000|2021-12-10 15:49:20|314.92|310.82|314.85|310.75|314.95|310.85|314.8|310.7|15
1639151370000|2021-12-10 15:49:30|314.92|310.82|314.84|310.74|314.92|310.82|314.81|310.71|17
1639151380000|2021-12-10 15:49:40|314.82|310.72|314.67|310.57|314.85|310.75|314.67|310.57|16
1639151390000|2021-12-10 15:49:50|314.74|310.64|314.45|310.35|314.85|310.75|314.44|310.34|24
1639151400000|2021-12-10 15:50:00|314.44|310.34|313.04|308.94|314.44|310.34|312.74|308.64|36
1639151410000|2021-12-10 15:50:10|312.93|308.83|313.86|309.76|313.87|309.77|312.93|308.83|28
1639151420000|2021-12-10 15:50:20|313.9|309.8|313.42|309.32|313.9|309.8|313.41|309.31|28
1639151430000|2021-12-10 15:50:30|313.39|309.29|312.91|308.81|313.39|309.29|312.64|308.54|31
1639151440000|2021-12-10 15:50:40|312.9|308.8|312.3|308.2|312.9|308.8|312.15|308.05|28
1639151450000|2021-12-10 15:50:50|312.29|308.19|312.57|308.47|312.66|308.56|312.24|308.14|27
1639151460000|2021-12-10 15:51:00|312.54|308.44|313.34|309.24|313.39|309.29|312.54|308.44|31
1639151470000|2021-12-10 15:51:10|313.32|309.22|313.51|309.41|313.65|309.55|313.32|309.22|29
1639151480000|2021-12-10 15:51:20|313.49|309.39|313.47|309.37|313.57|309.47|313.4|309.3|27
1639151490000|2021-12-10 15:51:30|313.39|309.29|312.82|308.72|313.44|309.34|312.77|308.67|26
1639151500000|2021-12-10 15:51:40|312.81|308.71|312.57|308.47|312.81|308.71|312.43|308.33|37
1639151510000|2021-12-10 15:51:50|312.58|308.48|312.88|308.78|312.97|308.87|312.58|308.48|25
1639151520000|2021-12-10 15:52:00|312.9|308.8|312.86|308.76|312.96|308.86|312.61|308.51|25
1639151530000|2021-12-10 15:52:10|312.87|308.77|312.84|308.74|312.97|308.87|312.84|308.74|24
1639151540000|2021-12-10 15:52:20|312.89|308.79|313.4|309.3|313.4|309.3|312.84|308.74|30
1639151550000|2021-12-10 15:52:30|313.39|309.29|313.36|309.26|313.41|309.31|313.27|309.17|23
1639151560000|2021-12-10 15:52:40|313.27|309.17|313.28|309.18|313.41|309.31|313.25|309.15|27
1639151570000|2021-12-10 15:52:50|313.37|309.27|313.39|309.29|313.43|309.33|313.29|309.19|23
1639151580000|2021-12-10 15:53:00|313.31|309.21|313.44|309.34|313.47|309.37|313.28|309.18|25
1639151590000|2021-12-10 15:53:10|313.46|309.36|313.6|309.5|313.6|309.5|313.4|309.3|19
1639151600000|2021-12-10 15:53:20|313.61|309.51|313.38|309.28|313.77|309.67|313.38|309.28|25
1639151610000|2021-12-10 15:53:30|313.33|309.23|313.49|309.39|313.58|309.48|313.33|309.23|30
1639151620000|2021-12-10 15:53:40|313.52|309.42|313.46|309.36|313.62|309.52|313.44|309.34|31
1639151630000|2021-12-10 15:53:50|313.51|309.41|313.51|309.41|313.57|309.47|313.45|309.35|17
1639151640000|2021-12-10 15:54:00|313.44|309.34|313.49|309.39|313.5|309.4|313.36|309.26|19
1639151650000|2021-12-10 15:54:10|313.51|309.41|313.44|309.34|313.51|309.41|313.33|309.23|29
1639151660000|2021-12-10 15:54:20|313.39|309.29|313.35|309.25|313.43|309.33|313.31|309.21|14
1639151670000|2021-12-10 15:54:30|313.42|309.32|313.4|309.3|313.42|309.32|313.31|309.21|21
1639151680000|2021-12-10 15:54:40|313.3|309.2|313.35|309.25|313.35|309.25|313.3|309.2|6
1639151690000|2021-12-10 15:54:50|313.34|309.24|313.39|309.29|313.39|309.29|313.34|309.24|6
1639151700000|2021-12-10 15:55:00|313.38|309.28|313.45|309.35|313.46|309.36|313.31|309.21|17
1639151710000|2021-12-10 15:55:10|313.46|309.36|313.38|309.28|313.46|309.36|313.37|309.27|17
1639151720000|2021-12-10 15:55:20|313.39|309.29|313.52|309.42|313.53|309.43|313.38|309.28|12
1639151730000|2021-12-10 15:55:30|313.51|309.41|313.66|309.56|313.66|309.56|313.39|309.29|23
1639151740000|2021-12-10 15:55:40|313.58|309.48|313.56|309.46|313.58|309.48|313.5|309.4|20
1639151750000|2021-12-10 15:55:50|313.55|309.45|313.48|309.38|313.56|309.46|313.48|309.38|21
1639151760000|2021-12-10 15:56:00|313.49|309.39|313.36|309.26|313.51|309.41|313.33|309.23|22
1639151770000|2021-12-10 15:56:10|313.34|309.24|313.3|309.2|313.34|309.24|313.27|309.17|26
1639151780000|2021-12-10 15:56:20|313.26|309.16|313.28|309.18|313.32|309.22|313.16|309.06|20
1639151790000|2021-12-10 15:56:30|313.24|309.14|313.39|309.29|313.46|309.36|313.22|309.12|21
1639151800000|2021-12-10 15:56:40|313.38|309.28|313.25|309.15|313.45|309.35|313.23|309.13|15
1639151810000|2021-12-10 15:56:50|313.24|309.14|312.66|308.56|313.24|309.14|312.66|308.56|23
1639151820000|2021-12-10 15:57:00|312.67|308.57|313.15|309.05|313.16|309.06|312.65|308.55|28
1639151830000|2021-12-10 15:57:10|312.97|308.87|313|308.9|313.07|308.97|312.87|308.77|22
1639151840000|2021-12-10 15:57:20|312.96|308.86|312.69|308.59|312.98|308.88|312.67|308.57|28
1639151850000|2021-12-10 15:57:30|312.8|308.7|312.56|308.46|312.8|308.7|312.56|308.46|23
1639151860000|2021-12-10 15:57:40|312.55|308.45|312.42|308.32|312.55|308.45|312.29|308.19|27
1639151870000|2021-12-10 15:57:50|312.47|308.37|312.69|308.59|312.7|308.6|312.36|308.26|24
1639151880000|2021-12-10 15:58:00|312.72|308.62|312.9|308.8|312.92|308.82|312.63|308.53|26
1639151890000|2021-12-10 15:58:10|312.91|308.81|312.91|308.81|313.12|309.02|312.82|308.72|21
1639151900000|2021-12-10 15:58:20|312.92|308.82|313.39|309.29|313.39|309.29|312.75|308.65|27
1639151910000|2021-12-10 15:58:30|313.41|309.31|313.63|309.53|313.63|309.53|313.11|309.01|28
1639151920000|2021-12-10 15:58:40|313.54|309.44|313.88|309.78|313.88|309.78|313.52|309.42|23
1639151930000|2021-12-10 15:58:50|313.79|309.69|314.05|309.95|314.09|309.99|313.76|309.66|27
1639151940000|2021-12-10 15:59:00|314.23|310.13|314.57|310.47|314.57|310.47|314.23|310.13|27
1639151950000|2021-12-10 15:59:10|314.58|310.48|313.9|309.8|314.58|310.48|313.9|309.8|27
1639151960000|2021-12-10 15:59:20|313.86|309.76|313.98|309.88|313.99|309.89|313.78|309.68|22
1639151970000|2021-12-10 15:59:30|313.92|309.82|313.91|309.81|314.02|309.92|313.9|309.8|24
1639151980000|2021-12-10 15:59:40|313.89|309.79|314.26|310.16|314.27|310.17|313.73|309.63|29
1639151990000|2021-12-10 15:59:50|314.27|310.17|314.52|310.42|314.53|310.43|314.27|310.17|25
1639152000000|2021-12-10 16:00:00|314.5|310.4|314.27|310.17|314.51|310.41|314.17|310.07|29
1639152010000|2021-12-10 16:00:10|314.26|310.16|313.75|309.65|314.27|310.17|313.75|309.65|22
1639152020000|2021-12-10 16:00:20|313.79|309.69|314.41|310.31|314.47|310.37|313.79|309.69|26
1639152030000|2021-12-10 16:00:30|314.42|310.32|314.44|310.34|314.49|310.39|314.37|310.27|26
1639152040000|2021-12-10 16:00:40|314.43|310.33|314.43|310.33|314.48|310.38|314.34|310.24|18
1639152050000|2021-12-10 16:00:50|314.36|310.26|314|309.9|314.41|310.31|314|309.9|22
1639152060000|2021-12-10 16:01:00|314.03|309.93|313.95|309.85|314.03|309.93|313.77|309.67|22
1639152070000|2021-12-10 16:01:10|313.97|309.87|313.98|309.88|314.09|309.99|313.92|309.82|27
1639152080000|2021-12-10 16:01:20|313.96|309.86|313.79|309.69|313.96|309.86|313.79|309.69|14
1639152090000|2021-12-10 16:01:30|313.76|309.66|313.98|309.88|314.11|310.01|313.69|309.59|22
1639152100000|2021-12-10 16:01:40|313.97|309.87|313.97|309.87|314.1|310|313.88|309.78|20
1639152110000|2021-12-10 16:01:50|314.01|309.91|313.7|309.6|314.02|309.92|313.44|309.34|25
1639152120000|2021-12-10 16:02:00|313.69|309.59|313.41|309.31|313.81|309.71|313.41|309.31|22
1639152130000|2021-12-10 16:02:10|313.45|309.35|313.41|309.31|313.62|309.52|313.41|309.31|24
1639152140000|2021-12-10 16:02:20|313.4|309.3|313.43|309.33|313.51|309.41|313.37|309.27|27
1639152150000|2021-12-10 16:02:30|313.36|309.26|313.45|309.35|313.51|309.41|313.29|309.19|23
1639152160000|2021-12-10 16:02:40|313.41|309.31|312.69|308.59|313.41|309.31|312.45|308.35|23
1639152170000|2021-12-10 16:02:50|312.73|308.63|312.37|308.27|312.84|308.74|312.37|308.27|25
1639152180000|2021-12-10 16:03:00|312.29|308.19|312.39|308.29|312.63|308.53|312.22|308.12|23
1639152190000|2021-12-10 16:03:10|312.35|308.25|312.24|308.14|312.39|308.29|312.24|308.14|19
1639152200000|2021-12-10 16:03:20|312.34|308.24|312.67|308.57|312.69|308.59|312.32|308.22|25
1639152210000|2021-12-10 16:03:30|312.65|308.55|312.28|308.18|312.65|308.55|312.2|308.1|24
1639152220000|2021-12-10 16:03:40|312.23|308.13|312.5|308.4|312.5|308.4|312.22|308.12|17
1639152230000|2021-12-10 16:03:50|312.49|308.39|312.3|308.2|312.49|308.39|312.28|308.18|24
1639152240000|2021-12-10 16:04:00|312.39|308.29|312.66|308.56|312.72|308.62|312.39|308.29|22
1639152250000|2021-12-10 16:04:10|312.74|308.64|312.7|308.6|312.84|308.74|312.7|308.6|29
1639152260000|2021-12-10 16:04:20|312.67|308.57|312.5|308.4|312.69|308.59|312.48|308.38|23
1639152270000|2021-12-10 16:04:30|312.52|308.42|312.41|308.31|312.55|308.45|312.37|308.27|21
1639152280000|2021-12-10 16:04:40|312.4|308.3|312.55|308.45|312.56|308.46|312.39|308.29|16
1639152290000|2021-12-10 16:04:50|312.56|308.46|312.38|308.28|312.66|308.56|312.36|308.26|19
1639152300000|2021-12-10 16:05:00|312.39|308.29|312.18|308.08|312.43|308.33|312.03|307.93|24
1639152310000|2021-12-10 16:05:10|312.19|308.09|312.21|308.11|312.33|308.23|312.16|308.06|20
1639152320000|2021-12-10 16:05:20|312.2|308.1|311.74|307.64|312.22|308.12|311.71|307.61|27
1639152330000|2021-12-10 16:05:30|311.75|307.65|311.61|307.51|311.81|307.71|311.58|307.48|25
1639152340000|2021-12-10 16:05:40|311.63|307.53|312.16|308.06|312.16|308.06|311.63|307.53|27
1639152350000|2021-12-10 16:05:50|312.15|308.05|312.41|308.31|312.45|308.35|312.1|308|25
1639152360000|2021-12-10 16:06:00|312.44|308.34|312.72|308.62|312.75|308.65|312.44|308.34|29
1639152370000|2021-12-10 16:06:10|312.69|308.59|312.19|308.09|312.81|308.71|312.19|308.09|32
1639152380000|2021-12-10 16:06:20|312.18|308.08|311.86|307.76|312.18|308.08|311.85|307.75|29
1639152390000|2021-12-10 16:06:30|311.85|307.75|311.85|307.75|311.96|307.86|311.82|307.72|19
1639152400000|2021-12-10 16:06:40|311.94|307.84|312.27|308.17|312.29|308.19|311.92|307.82|25
1639152410000|2021-12-10 16:06:50|312.33|308.23|311.86|307.76|312.33|308.23|311.86|307.76|18
1639152420000|2021-12-10 16:07:00|311.9|307.8|311.74|307.64|312.01|307.91|311.74|307.64|29
1639152430000|2021-12-10 16:07:10|311.73|307.63|311.75|307.65|311.75|307.65|311.7|307.6|15
1639152440000|2021-12-10 16:07:20|311.74|307.64|311.58|307.48|311.74|307.64|311.53|307.43|20
1639152450000|2021-12-10 16:07:30|311.66|307.56|311.56|307.46|311.66|307.56|311.53|307.43|19
1639152460000|2021-12-10 16:07:40|311.58|307.48|311.67|307.57|311.74|307.64|311.56|307.46|23
1639152470000|2021-12-10 16:07:50|311.65|307.55|311.72|307.62|311.87|307.77|311.64|307.54|23
1639152480000|2021-12-10 16:08:00|311.66|307.56|310.84|306.74|311.67|307.57|310.8|306.7|30
1639152490000|2021-12-10 16:08:10|310.85|306.75|310.77|306.67|310.85|306.75|310.44|306.34|25
1639152500000|2021-12-10 16:08:20|310.79|306.69|311.14|307.04|311.14|307.04|310.7|306.6|31
1639152510000|2021-12-10 16:08:30|311.19|307.09|311.57|307.47|311.57|307.47|311.17|307.07|28
1639152520000|2021-12-10 16:08:40|311.6|307.5|312.5|308.4|312.5|308.4|311.6|307.5|27
1639152530000|2021-12-10 16:08:50|312.54|308.44|312.63|308.53|312.66|308.56|312.5|308.4|21
1639152540000|2021-12-10 16:09:00|312.65|308.55|312.3|308.2|312.65|308.55|312.29|308.19|28
1639152550000|2021-12-10 16:09:10|312.29|308.19|311.92|307.82|312.3|308.2|311.55|307.45|31
1639152560000|2021-12-10 16:09:20|311.93|307.83|312.49|308.39|312.49|308.39|311.93|307.83|21
1639152570000|2021-12-10 16:09:30|312.44|308.34|312.37|308.27|312.56|308.46|312.31|308.21|23
1639152580000|2021-12-10 16:09:40|312.34|308.24|312.47|308.37|312.59|308.49|312.34|308.24|25
1639152590000|2021-12-10 16:09:50|312.45|308.35|312.29|308.19|312.45|308.35|312.21|308.11|24
1639152600000|2021-12-10 16:10:00|312.28|308.18|312.39|308.29|312.46|308.36|312.28|308.18|24
1639152610000|2021-12-10 16:10:10|312.38|308.28|312.32|308.22|312.38|308.28|312.24|308.14|26
1639152620000|2021-12-10 16:10:20|312.33|308.23|312.38|308.28|312.45|308.35|312.29|308.19|22
1639152630000|2021-12-10 16:10:30|312.4|308.3|312.37|308.27|312.43|308.33|312.28|308.18|20
1639152640000|2021-12-10 16:10:40|312.41|308.31|312.49|308.39|312.49|308.39|312.35|308.25|20
1639152650000|2021-12-10 16:10:50|312.51|308.41|312.68|308.58|312.77|308.67|312.51|308.41|24
1639152660000|2021-12-10 16:11:00|312.71|308.61|312.59|308.49|312.71|308.61|312.48|308.38|25
1639152670000|2021-12-10 16:11:10|312.62|308.52|312.64|308.54|312.73|308.63|312.57|308.47|28
1639152680000|2021-12-10 16:11:20|312.65|308.55|312.7|308.6|312.82|308.72|312.65|308.55|29
1639152690000|2021-12-10 16:11:30|312.72|308.62|312.71|308.61|312.82|308.72|312.68|308.58|16
1639152700000|2021-12-10 16:11:40|312.73|308.63|312.65|308.55|312.73|308.63|312.62|308.52|14
1639152710000|2021-12-10 16:11:50|312.69|308.59|312.83|308.73|312.85|308.75|312.68|308.58|20
1639152720000|2021-12-10 16:12:00|312.81|308.71|312.65|308.55|312.87|308.77|312.65|308.55|23
1639152730000|2021-12-10 16:12:10|312.53|308.43|312.53|308.43|312.63|308.53|312.52|308.42|9
1639152740000|2021-12-10 16:12:20|312.51|308.41|312.47|308.37|312.57|308.47|312.45|308.35|20
1639152750000|2021-12-10 16:12:30|312.52|308.42|311.95|307.85|312.52|308.42|311.82|307.72|30
1639152760000|2021-12-10 16:12:40|312.01|307.91|311.93|307.83|312.09|307.99|311.88|307.78|23
1639152770000|2021-12-10 16:12:50|311.88|307.78|312.43|308.33|312.49|308.39|311.88|307.78|22
1639152780000|2021-12-10 16:13:00|312.44|308.34|312.23|308.13|312.44|308.34|312.23|308.13|28
1639152790000|2021-12-10 16:13:10|312.22|308.12|312.25|308.15|312.27|308.17|312.2|308.1|15
1639152800000|2021-12-10 16:13:20|312.24|308.14|311.9|307.8|312.33|308.23|311.9|307.8|20
1639152810000|2021-12-10 16:13:30|311.89|307.79|311.76|307.66|311.89|307.79|311.71|307.61|18
1639152820000|2021-12-10 16:13:40|311.81|307.71|311.79|307.69|311.83|307.73|311.68|307.58|20
1639152830000|2021-12-10 16:13:50|311.8|307.7|312.21|308.11|312.32|308.22|311.8|307.7|25
1639152840000|2021-12-10 16:14:00|312.16|308.06|312.24|308.14|312.26|308.16|312.04|307.94|16
1639152850000|2021-12-10 16:14:10|312.25|308.15|312.2|308.1|312.36|308.26|312.2|308.1|21
1639152860000|2021-12-10 16:14:20|312.19|308.09|311.76|307.66|312.2|308.1|311.76|307.66|22
1639152870000|2021-12-10 16:14:30|311.77|307.67|311.54|307.44|311.78|307.68|311.54|307.44|18
1639152880000|2021-12-10 16:14:40|311.51|307.41|311.19|307.09|311.51|307.41|311.19|307.09|25
1639152890000|2021-12-10 16:14:50|311.21|307.11|311.71|307.61|311.74|307.64|311.21|307.11|22
1639152900000|2021-12-10 16:15:00|311.7|307.6|311.63|307.53|311.75|307.65|311.44|307.34|29
1639152910000|2021-12-10 16:15:10|311.68|307.58|312.01|307.91|312.05|307.95|311.67|307.57|24
1639152920000|2021-12-10 16:15:20|311.98|307.88|311.77|307.67|311.98|307.88|311.77|307.67|20
1639152930000|2021-12-10 16:15:30|311.74|307.64|311.37|307.27|311.74|307.64|311.37|307.27|26
1639152940000|2021-12-10 16:15:40|311.39|307.29|310.71|306.61|311.46|307.36|310.71|306.61|34
1639152950000|2021-12-10 16:15:50|310.65|306.55|311.14|307.04|311.14|307.04|310.6|306.5|29
1639152960000|2021-12-10 16:16:00|311.02|306.92|310.51|306.41|311.02|306.92|310.39|306.29|27
1639152970000|2021-12-10 16:16:10|310.5|306.4|310.41|306.31|310.55|306.45|310.32|306.22|30
1639152980000|2021-12-10 16:16:20|310.42|306.32|310.58|306.48|310.59|306.49|310.42|306.32|26
1639152990000|2021-12-10 16:16:30|310.54|306.44|310.3|306.2|310.59|306.49|310.24|306.14|29
1639153000000|2021-12-10 16:16:40|310.29|306.19|309.7|305.6|310.33|306.23|309.64|305.54|25
1639153010000|2021-12-10 16:16:50|309.75|305.65|309.95|305.85|309.95|305.85|309.6|305.5|25
1639153020000|2021-12-10 16:17:00|309.92|305.82|309.5|305.4|310.13|306.03|309.5|305.4|23
1639153030000|2021-12-10 16:17:10|309.57|305.47|309.23|305.13|309.57|305.47|308.95|304.85|29
1639153040000|2021-12-10 16:17:20|309.24|305.14|309.56|305.46|309.78|305.68|309.24|305.14|32
1639153050000|2021-12-10 16:17:30|309.49|305.39|309.51|305.41|309.69|305.59|309.36|305.26|29
1639153060000|2021-12-10 16:17:40|309.5|305.4|309.6|305.5|309.77|305.67|309.44|305.34|29
1639153070000|2021-12-10 16:17:50|309.61|305.51|309.55|305.45|309.74|305.64|309.5|305.4|21
1639153080000|2021-12-10 16:18:00|309.63|305.53|308.93|304.83|309.63|305.53|308.93|304.83|32
1639153090000|2021-12-10 16:18:10|309.04|304.94|308.83|304.73|309.04|304.94|308.53|304.43|28
1639153100000|2021-12-10 16:18:20|308.82|304.72|308.92|304.82|308.96|304.86|308.75|304.65|23
1639153110000|2021-12-10 16:18:30|308.93|304.83|308.74|304.64|308.96|304.86|308.65|304.55|19
1639153120000|2021-12-10 16:18:40|308.7|304.6|308.88|304.78|308.95|304.85|308.7|304.6|25
1639153130000|2021-12-10 16:18:50|308.9|304.8|308.86|304.76|308.91|304.81|308.7|304.6|17
1639153140000|2021-12-10 16:19:00|308.85|304.75|308.96|304.86|309.04|304.94|308.85|304.75|23
1639153150000|2021-12-10 16:19:10|308.95|304.85|308.73|304.63|308.95|304.85|308.68|304.58|19
1639153160000|2021-12-10 16:19:20|308.68|304.58|308.52|304.42|308.88|304.78|308.52|304.42|19
1639153170000|2021-12-10 16:19:30|308.5|304.4|307.64|303.54|308.5|304.4|307.56|303.46|25
1639153180000|2021-12-10 16:19:40|307.61|303.51|308.26|304.16|308.26|304.16|307.47|303.37|27
1639153190000|2021-12-10 16:19:50|308.27|304.17|308.98|304.88|309|304.9|308.27|304.17|26
1639153200000|2021-12-10 16:20:00|309.02|304.92|309.25|305.15|309.53|305.43|309.02|304.92|25
1639153210000|2021-12-10 16:20:10|309.24|305.14|309.26|305.16|309.39|305.29|309.21|305.11|24
1639153220000|2021-12-10 16:20:20|309.25|305.15|309.78|305.68|309.79|305.69|309.25|305.15|30
1639153230000|2021-12-10 16:20:30|309.79|305.69|310.3|306.2|310.3|306.2|309.71|305.61|24
1639153240000|2021-12-10 16:20:40|310.35|306.25|309.9|305.8|310.53|306.43|309.9|305.8|30
1639153250000|2021-12-10 16:20:50|309.91|305.81|309.75|305.65|309.96|305.86|309.75|305.65|28
1639153260000|2021-12-10 16:21:00|309.83|305.73|309.75|305.65|309.97|305.87|309.58|305.48|25
1639153270000|2021-12-10 16:21:10|309.74|305.64|309.5|305.4|309.76|305.66|309.45|305.35|28
1639153280000|2021-12-10 16:21:20|309.49|305.39|309.01|304.91|309.53|305.43|308.99|304.89|30
1639153290000|2021-12-10 16:21:30|309|304.9|309.57|305.47|309.66|305.56|309|304.9|27
1639153300000|2021-12-10 16:21:40|309.61|305.51|309.79|305.69|309.88|305.78|309.49|305.39|24
1639153310000|2021-12-10 16:21:50|309.77|305.67|309.67|305.57|309.77|305.67|309.62|305.52|20
1639153320000|2021-12-10 16:22:00|309.71|305.61|309.74|305.64|309.83|305.73|309.62|305.52|32
1639153330000|2021-12-10 16:22:10|309.73|305.63|309.88|305.78|309.88|305.78|309.73|305.63|17
1639153340000|2021-12-10 16:22:20|309.89|305.79|309.78|305.68|309.94|305.84|309.63|305.53|23
1639153350000|2021-12-10 16:22:30|309.7|305.6|309.57|305.47|309.78|305.68|309.57|305.47|19
1639153360000|2021-12-10 16:22:40|309.56|305.46|309.29|305.19|309.56|305.46|309.29|305.19|23
1639153370000|2021-12-10 16:22:50|309.3|305.2|309.47|305.37|309.47|305.37|309.23|305.13|20
1639153380000|2021-12-10 16:23:00|309.46|305.36|309.59|305.49|309.61|305.51|309.34|305.24|27
1639153390000|2021-12-10 16:23:10|309.58|305.48|309.49|305.39|309.66|305.56|309.45|305.35|24
1639153400000|2021-12-10 16:23:20|309.48|305.38|309.44|305.34|309.48|305.38|309.31|305.21|22
1639153410000|2021-12-10 16:23:30|309.39|305.29|309.41|305.31|309.52|305.42|309.31|305.21|18
1639153420000|2021-12-10 16:23:40|309.4|305.3|308.91|304.81|309.52|305.42|308.84|304.74|30
1639153430000|2021-12-10 16:23:50|308.89|304.79|309.36|305.26|309.37|305.27|308.89|304.79|27
1639153440000|2021-12-10 16:24:00|309.32|305.22|309.49|305.39|309.55|305.45|309.22|305.12|23
1639153450000|2021-12-10 16:24:10|309.47|305.37|309.5|305.4|309.53|305.43|309.29|305.19|21
1639153460000|2021-12-10 16:24:20|309.48|305.38|309.65|305.55|309.65|305.55|309.42|305.32|26
1639153470000|2021-12-10 16:24:30|309.66|305.56|309.83|305.73|309.83|305.73|309.64|305.54|16
1639153480000|2021-12-10 16:24:40|309.82|305.72|309.83|305.73|309.91|305.81|309.72|305.62|17
1639153490000|2021-12-10 16:24:50|309.85|305.75|309.84|305.74|309.94|305.84|309.8|305.7|23
1639153500000|2021-12-10 16:25:00|309.78|305.68|310.11|306.01|310.11|306.01|309.76|305.66|18
1639153510000|2021-12-10 16:25:10|310.24|306.14|310.52|306.42|310.52|306.42|310.23|306.13|32
1639153520000|2021-12-10 16:25:20|310.5|306.4|310.69|306.59|310.69|306.59|310.5|306.4|20
1639153530000|2021-12-10 16:25:30|310.67|306.57|310.59|306.49|310.67|306.57|310.52|306.42|17
1639153540000|2021-12-10 16:25:40|310.58|306.48|310.57|306.47|310.72|306.62|310.57|306.47|21
1639153550000|2021-12-10 16:25:50|310.56|306.46|310.62|306.52|310.62|306.52|310.45|306.35|21
1639153560000|2021-12-10 16:26:00|310.63|306.53|310.54|306.44|310.65|306.55|310.43|306.33|30
1639153570000|2021-12-10 16:26:10|310.57|306.47|310.56|306.46|310.67|306.57|310.48|306.38|25
1639153580000|2021-12-10 16:26:20|310.57|306.47|310.57|306.47|310.61|306.51|310.47|306.37|26
1639153590000|2021-12-10 16:26:30|310.56|306.46|311.23|307.13|311.23|307.13|310.56|306.46|25
1639153600000|2021-12-10 16:26:40|311.27|307.17|311.53|307.43|311.64|307.54|311.27|307.17|24
1639153610000|2021-12-10 16:26:50|311.56|307.46|311.48|307.38|311.64|307.54|311.48|307.38|21
1639153620000|2021-12-10 16:27:00|311.47|307.37|311.43|307.33|311.55|307.45|311.29|307.19|23
1639153630000|2021-12-10 16:27:10|311.44|307.34|311.46|307.36|311.46|307.36|311.28|307.18|26
1639153640000|2021-12-10 16:27:20|311.44|307.34|311.62|307.52|311.67|307.57|311.42|307.32|26
1639153650000|2021-12-10 16:27:30|311.73|307.63|311.64|307.54|311.77|307.67|311.54|307.44|29
1639153660000|2021-12-10 16:27:40|311.65|307.55|311.58|307.48|311.68|307.58|311.47|307.37|23
1639153670000|2021-12-10 16:27:50|311.59|307.49|311.52|307.42|311.6|307.5|311.41|307.31|18
1639153680000|2021-12-10 16:28:00|311.5|307.4|311.68|307.58|311.68|307.58|311.46|307.36|22
1639153690000|2021-12-10 16:28:10|311.55|307.45|311.58|307.48|311.58|307.48|311.44|307.34|19
1639153700000|2021-12-10 16:28:20|311.54|307.44|311.6|307.5|311.6|307.5|311.43|307.33|23
1639153710000|2021-12-10 16:28:30|311.58|307.48|311.64|307.54|311.64|307.54|311.46|307.36|22
1639153720000|2021-12-10 16:28:40|311.63|307.53|311.8|307.7|311.8|307.7|311.63|307.53|14
1639153730000|2021-12-10 16:28:50|311.82|307.72|311.93|307.83|312.01|307.91|311.82|307.72|21
1639153740000|2021-12-10 16:29:00|312.01|307.91|312.49|308.39|312.5|308.4|311.93|307.83|24
1639153750000|2021-12-10 16:29:10|312.46|308.36|312.56|308.46|312.64|308.54|312.45|308.35|19
1639153760000|2021-12-10 16:29:20|312.52|308.42|312.35|308.25|312.56|308.46|312.3|308.2|22
1639153770000|2021-12-10 16:29:30|312.3|308.2|312.41|308.31|312.47|308.37|312.3|308.2|17
1639153780000|2021-12-10 16:29:40|312.39|308.29|312.3|308.2|312.47|308.37|312.2|308.1|26
1639153790000|2021-12-10 16:29:50|312.29|308.19|312.44|308.34|312.61|308.51|312.29|308.19|23
1639153800000|2021-12-10 16:30:00|312.45|308.35|311.72|307.62|312.45|308.35|311.7|307.6|31
1639153810000|2021-12-10 16:30:10|311.71|307.61|311.63|307.53|311.71|307.61|311.54|307.44|26
1639153820000|2021-12-10 16:30:20|311.62|307.52|311.93|307.83|311.93|307.83|311.49|307.39|27
1639153830000|2021-12-10 16:30:30|312|307.9|311.77|307.67|312.29|308.19|311.76|307.66|27
1639153840000|2021-12-10 16:30:40|311.79|307.69|311.8|307.7|311.86|307.76|311.6|307.5|22
1639153850000|2021-12-10 16:30:50|311.82|307.72|311.9|307.8|312.02|307.92|311.73|307.63|21
1639153860000|2021-12-10 16:31:00|311.87|307.77|311.88|307.78|312.14|308.04|311.86|307.76|27
1639153870000|2021-12-10 16:31:10|311.86|307.76|311.64|307.54|311.92|307.82|311.63|307.53|27
1639153880000|2021-12-10 16:31:20|311.65|307.55|311.61|307.51|311.73|307.63|311.6|307.5|25
1639153890000|2021-12-10 16:31:30|311.6|307.5|311.76|307.66|311.76|307.66|311.6|307.5|21
1639153900000|2021-12-10 16:31:40|311.86|307.76|311.81|307.71|311.86|307.76|311.72|307.62|20
1639153910000|2021-12-10 16:31:50|311.8|307.7|312.43|308.33|312.46|308.36|311.68|307.58|29
1639153920000|2021-12-10 16:32:00|312.39|308.29|311.78|307.68|312.43|308.33|311.78|307.68|25
1639153930000|2021-12-10 16:32:10|311.77|307.67|311.9|307.8|312.01|307.91|311.73|307.63|20
1639153940000|2021-12-10 16:32:20|311.89|307.79|311.91|307.81|311.96|307.86|311.87|307.77|21
1639153950000|2021-12-10 16:32:30|311.89|307.79|312.3|308.2|312.32|308.22|311.89|307.79|23
1639153960000|2021-12-10 16:32:40|312.29|308.19|312.3|308.2|312.31|308.21|312.16|308.06|23
1639153970000|2021-12-10 16:32:50|312.36|308.26|312.55|308.45|312.58|308.48|312.35|308.25|17
1639153980000|2021-12-10 16:33:00|312.48|308.38|312.52|308.42|312.58|308.48|312.4|308.3|21
1639153990000|2021-12-10 16:33:10|312.51|308.41|312.51|308.41|312.56|308.46|312.46|308.36|17
1639154000000|2021-12-10 16:33:20|312.5|308.4|312.44|308.34|312.55|308.45|312.41|308.31|17
1639154010000|2021-12-10 16:33:30|312.35|308.25|312.48|308.38|312.54|308.44|312.35|308.25|12
1639154020000|2021-12-10 16:33:40|312.49|308.39|312.69|308.59|312.69|308.59|312.49|308.39|18
1639154030000|2021-12-10 16:33:50|312.65|308.55|312.83|308.73|312.96|308.86|312.65|308.55|19
1639154040000|2021-12-10 16:34:00|312.89|308.79|312.92|308.82|312.96|308.86|312.7|308.6|30
1639154050000|2021-12-10 16:34:10|312.9|308.8|312.73|308.63|312.9|308.8|312.66|308.56|20
1639154060000|2021-12-10 16:34:20|312.77|308.67|312.43|308.33|312.78|308.68|312.35|308.25|24
1639154070000|2021-12-10 16:34:30|312.44|308.34|312.54|308.44|312.68|308.58|312.39|308.29|20
1639154080000|2021-12-10 16:34:40|312.53|308.43|312.58|308.48|312.6|308.5|312.44|308.34|17
1639154090000|2021-12-10 16:34:50|312.61|308.51|312.66|308.56|312.69|308.59|312.57|308.47|13
1639154100000|2021-12-10 16:35:00|312.71|308.61|312.57|308.47|312.77|308.67|312.49|308.39|23
1639154110000|2021-12-10 16:35:10|312.58|308.48|312.75|308.65|312.76|308.66|312.53|308.43|19
1639154120000|2021-12-10 16:35:20|312.73|308.63|312.81|308.71|312.89|308.79|312.7|308.6|12
1639154130000|2021-12-10 16:35:30|312.83|308.73|312.53|308.43|312.83|308.73|312.53|308.43|27
1639154140000|2021-12-10 16:35:40|312.55|308.45|312.59|308.49|312.61|308.51|312.51|308.41|12
1639154150000|2021-12-10 16:35:50|312.58|308.48|312.38|308.28|312.58|308.48|312.38|308.28|14
1639154160000|2021-12-10 16:36:00|312.39|308.29|312.27|308.17|312.41|308.31|312.27|308.17|20
1639154170000|2021-12-10 16:36:10|312.26|308.16|312.08|307.98|312.37|308.27|312.08|307.98|23
1639154180000|2021-12-10 16:36:20|312.09|307.99|312.11|308.01|312.15|308.05|312.07|307.97|12
1639154190000|2021-12-10 16:36:30|312.12|308.02|312.08|307.98|312.13|308.03|312.08|307.98|11
1639154200000|2021-12-10 16:36:40|312.09|307.99|312.04|307.94|312.11|308.01|311.9|307.8|10
1639154210000|2021-12-10 16:36:50|312.05|307.95|312.28|308.18|312.36|308.26|312.05|307.95|22
1639154220000|2021-12-10 16:37:00|312.27|308.17|312.1|308|312.27|308.17|312.1|308|13
1639154230000|2021-12-10 16:37:10|312.12|308.02|312.11|308.01|312.28|308.18|312.08|307.98|17
1639154240000|2021-12-10 16:37:20|312.13|308.03|311.81|307.71|312.17|308.07|311.74|307.64|20
1639154250000|2021-12-10 16:37:30|311.83|307.73|311.75|307.65|311.9|307.8|311.69|307.59|17
1639154260000|2021-12-10 16:37:40|311.73|307.63|311.82|307.72|311.88|307.78|311.7|307.6|8
1639154270000|2021-12-10 16:37:50|311.81|307.71|311.94|307.84|312|307.9|311.72|307.62|21
1639154280000|2021-12-10 16:38:00|311.92|307.82|311.8|307.7|311.92|307.82|311.77|307.67|22
1639154290000|2021-12-10 16:38:10|311.75|307.65|311.28|307.18|311.75|307.65|311.25|307.15|25
1639154300000|2021-12-10 16:38:20|311.2|307.1|310.54|306.44|311.2|307.1|310.47|306.37|30
1639154310000|2021-12-10 16:38:30|310.53|306.43|310.86|306.76|310.94|306.84|310.45|306.35|30
1639154320000|2021-12-10 16:38:40|310.78|306.68|310.77|306.67|310.87|306.77|310.67|306.57|24
1639154330000|2021-12-10 16:38:50|310.86|306.76|310.78|306.68|310.86|306.76|310.69|306.59|22
1639154340000|2021-12-10 16:39:00|310.76|306.66|310.88|306.78|310.91|306.81|310.7|306.6|15
1639154350000|2021-12-10 16:39:10|310.85|306.75|310.78|306.68|310.85|306.75|310.68|306.58|24
1639154360000|2021-12-10 16:39:20|310.77|306.67|310.54|306.44|310.85|306.75|310.4|306.3|24
1639154370000|2021-12-10 16:39:30|310.53|306.43|310.33|306.23|310.53|306.43|310.29|306.19|24
1639154380000|2021-12-10 16:39:40|310.35|306.25|310.48|306.38|310.56|306.46|310.33|306.23|18
1639154390000|2021-12-10 16:39:50|310.44|306.34|310.67|306.57|310.74|306.64|310.44|306.34|18
1639154400000|2021-12-10 16:40:00|310.7|306.6|310.96|306.86|310.96|306.86|310.65|306.55|21
1639154410000|2021-12-10 16:40:10|310.98|306.88|310.93|306.83|311.01|306.91|310.86|306.76|17
1639154420000|2021-12-10 16:40:20|310.94|306.84|310.83|306.73|310.97|306.87|310.67|306.57|26
1639154430000|2021-12-10 16:40:30|310.84|306.74|310.63|306.53|310.95|306.85|310.61|306.51|27
1639154440000|2021-12-10 16:40:40|310.67|306.57|310.81|306.71|310.98|306.88|310.66|306.56|25
1639154450000|2021-12-10 16:40:50|310.8|306.7|310.75|306.65|310.91|306.81|310.65|306.55|24
1639154460000|2021-12-10 16:41:00|310.82|306.72|310.75|306.65|310.99|306.89|310.75|306.65|23
1639154470000|2021-12-10 16:41:10|310.76|306.66|310.5|306.4|310.77|306.67|310.48|306.38|25
1639154480000|2021-12-10 16:41:20|310.48|306.38|310.46|306.36|310.48|306.38|310.27|306.17|26
1639154490000|2021-12-10 16:41:30|310.48|306.38|310.54|306.44|310.56|306.46|310.45|306.35|20
1639154500000|2021-12-10 16:41:40|310.62|306.52|310.92|306.82|310.92|306.82|310.62|306.52|23
1639154510000|2021-12-10 16:41:50|310.91|306.81|311.25|307.15|311.28|307.18|310.89|306.79|19
1639154520000|2021-12-10 16:42:00|311.27|307.17|311.56|307.46|311.62|307.52|311.23|307.13|26
1639154530000|2021-12-10 16:42:10|311.6|307.5|311.41|307.31|311.62|307.52|311.39|307.29|28
1639154540000|2021-12-10 16:42:20|311.36|307.26|311.36|307.26|311.44|307.34|311.06|306.96|28
1639154550000|2021-12-10 16:42:30|311.35|307.25|311.58|307.48|311.6|307.5|311.35|307.25|28
1639154560000|2021-12-10 16:42:40|311.59|307.49|311.52|307.42|311.59|307.49|311.39|307.29|22
1639154570000|2021-12-10 16:42:50|311.57|307.47|311.66|307.56|311.74|307.64|311.53|307.43|25
1639154580000|2021-12-10 16:43:00|311.67|307.57|311.71|307.61|311.71|307.61|311.65|307.55|16
1639154590000|2021-12-10 16:43:10|311.73|307.63|311.78|307.68|311.86|307.76|311.68|307.58|25
1639154600000|2021-12-10 16:43:20|311.82|307.72|311.75|307.65|311.87|307.77|311.7|307.6|22
1639154610000|2021-12-10 16:43:30|311.73|307.63|311.64|307.54|311.78|307.68|311.63|307.53|17
1639154620000|2021-12-10 16:43:40|311.61|307.51|311.65|307.55|311.69|307.59|311.6|307.5|22
1639154630000|2021-12-10 16:43:50|311.75|307.65|311.78|307.68|311.79|307.69|311.68|307.58|14
1639154640000|2021-12-10 16:44:00|311.77|307.67|311.79|307.69|311.89|307.79|311.77|307.67|17
1639154650000|2021-12-10 16:44:10|311.78|307.68|311.7|307.6|311.81|307.71|311.7|307.6|13
1639154660000|2021-12-10 16:44:20|311.75|307.65|311.72|307.62|311.82|307.72|311.72|307.62|16
1639154670000|2021-12-10 16:44:30|311.75|307.65|311.75|307.65|311.75|307.65|311.63|307.53|22
1639154680000|2021-12-10 16:44:40|311.72|307.62|311.85|307.75|311.85|307.75|311.72|307.62|16
1639154690000|2021-12-10 16:44:50|311.9|307.8|311.86|307.76|311.9|307.8|311.78|307.68|12
1639154700000|2021-12-10 16:45:00|311.87|307.77|311.94|307.84|311.97|307.87|311.87|307.77|13
1639154710000|2021-12-10 16:45:10|311.95|307.85|312.25|308.15|312.25|308.15|311.91|307.81|21
1639154720000|2021-12-10 16:45:20|312.26|308.16|312.43|308.33|312.46|308.36|312.26|308.16|16
1639154730000|2021-12-10 16:45:30|312.38|308.28|312.56|308.46|312.56|308.46|312.33|308.23|26
1639154740000|2021-12-10 16:45:40|312.57|308.47|312.51|308.41|312.62|308.52|312.48|308.38|17
1639154750000|2021-12-10 16:45:50|312.5|308.4|312.21|308.11|312.5|308.4|312.2|308.1|21
1639154760000|2021-12-10 16:46:00|312.2|308.1|311.9|307.8|312.24|308.14|311.9|307.8|15
1639154770000|2021-12-10 16:46:10|312|307.9|311.91|307.81|312.01|307.91|311.89|307.79|11
1639154780000|2021-12-10 16:46:20|311.9|307.8|312.34|308.24|312.54|308.44|311.9|307.8|33
1639154790000|2021-12-10 16:46:30|312.33|308.23|312.88|308.78|312.88|308.78|312.33|308.23|24
1639154800000|2021-12-10 16:46:40|312.89|308.79|313.22|309.12|313.22|309.12|312.89|308.79|25
1639154810000|2021-12-10 16:46:50|313.21|309.11|313.21|309.11|313.29|309.19|313.15|309.05|13
1639154820000|2021-12-10 16:47:00|313.2|309.1|313.17|309.07|313.21|309.11|313.1|309|19
1639154830000|2021-12-10 16:47:10|313.16|309.06|313.08|308.98|313.16|309.06|313.07|308.97|16
1639154840000|2021-12-10 16:47:20|313.07|308.97|313.14|309.04|313.14|309.04|313.04|308.94|10
1639154850000|2021-12-10 16:47:30|313.13|309.03|313.12|309.02|313.15|309.05|313.05|308.95|13
1639154860000|2021-12-10 16:47:40|313.06|308.96|313.15|309.05|313.16|309.06|313.06|308.96|5
1639154870000|2021-12-10 16:47:50|313.14|309.04|313.31|309.21|313.46|309.36|313.12|309.02|19
1639154880000|2021-12-10 16:48:00|313.46|309.36|313.54|309.44|313.63|309.53|313.46|309.36|23
1639154890000|2021-12-10 16:48:10|313.53|309.43|313.36|309.26|313.54|309.44|313.36|309.26|13
1639154900000|2021-12-10 16:48:20|313.39|309.29|313.33|309.23|313.48|309.38|313.3|309.2|23
1639154910000|2021-12-10 16:48:30|313.32|309.22|313.28|309.18|313.46|309.36|313.23|309.13|26
1639154920000|2021-12-10 16:48:40|313.21|309.11|313.26|309.16|313.33|309.23|313.21|309.11|18
1639154930000|2021-12-10 16:48:50|313.25|309.15|313.24|309.14|313.26|309.16|313.19|309.09|8
1639154940000|2021-12-10 16:49:00|313.25|309.15|312.91|308.81|313.25|309.15|312.88|308.78|14
1639154950000|2021-12-10 16:49:10|312.87|308.77|312.72|308.62|312.88|308.78|312.69|308.59|26
1639154960000|2021-12-10 16:49:20|312.71|308.61|312.67|308.57|312.82|308.72|312.66|308.56|18
1639154970000|2021-12-10 16:49:30|312.71|308.61|312.6|308.5|312.71|308.61|312.58|308.48|12
1639154980000|2021-12-10 16:49:40|312.71|308.61|312.8|308.7|312.95|308.85|312.7|308.6|20
1639154990000|2021-12-10 16:49:50|312.83|308.73|312.76|308.66|312.88|308.78|312.73|308.63|18
1639155000000|2021-12-10 16:50:00|312.78|308.68|312.68|308.58|312.89|308.79|312.67|308.57|19
1639155010000|2021-12-10 16:50:10|312.69|308.59|312.72|308.62|312.79|308.69|312.61|308.51|11
1639155020000|2021-12-10 16:50:20|312.73|308.63|312.84|308.74|312.9|308.8|312.7|308.6|19
1639155030000|2021-12-10 16:50:30|312.88|308.78|312.82|308.72|312.96|308.86|312.82|308.72|11
1639155040000|2021-12-10 16:50:40|312.79|308.69|312.75|308.65|312.85|308.75|312.74|308.64|15
1639155050000|2021-12-10 16:50:50|312.78|308.68|312.79|308.69|312.83|308.73|312.73|308.63|10
1639155060000|2021-12-10 16:51:00|312.78|308.68|312.75|308.65|312.89|308.79|312.7|308.6|21
1639155070000|2021-12-10 16:51:10|312.73|308.63|312.47|308.37|312.74|308.64|312.47|308.37|27
1639155080000|2021-12-10 16:51:20|312.45|308.35|312.47|308.37|312.57|308.47|312.42|308.32|15
1639155090000|2021-12-10 16:51:30|312.46|308.36|312.54|308.44|312.57|308.47|312.41|308.31|17
1639155100000|2021-12-10 16:51:40|312.55|308.45|312.55|308.45|312.57|308.47|312.54|308.44|8
1639155110000|2021-12-10 16:51:50|312.54|308.44|312.46|308.36|312.63|308.53|312.46|308.36|10
1639155120000|2021-12-10 16:52:00|312.48|308.38|312.43|308.33|312.53|308.43|312.25|308.15|9
1639155130000|2021-12-10 16:52:10|312.49|308.39|312.18|308.08|312.49|308.39|312.12|308.02|23
1639155140000|2021-12-10 16:52:20|312.16|308.06|312.12|308.02|312.17|308.07|312|307.9|22
1639155150000|2021-12-10 16:52:30|312.09|307.99|312.35|308.25|312.4|308.3|312.09|307.99|17
1639155160000|2021-12-10 16:52:40|312.3|308.2|312.3|308.2|312.39|308.29|312.27|308.17|12
1639155170000|2021-12-10 16:52:50|312.27|308.17|312.45|308.35|312.54|308.44|312.27|308.17|20
1639155180000|2021-12-10 16:53:00|312.44|308.34|312.48|308.38|312.5|308.4|312.36|308.26|19
1639155190000|2021-12-10 16:53:10|312.47|308.37|312.44|308.34|312.49|308.39|312.4|308.3|15
1639155200000|2021-12-10 16:53:20|312.31|308.21|312.59|308.49|312.7|308.6|312.31|308.21|17
1639155210000|2021-12-10 16:53:30|312.57|308.47|312.4|308.3|312.68|308.58|312.4|308.3|18
1639155220000|2021-12-10 16:53:40|312.41|308.31|312.48|308.38|312.54|308.44|312.41|308.31|20
1639155230000|2021-12-10 16:53:50|312.47|308.37|312.47|308.37|312.47|308.37|312.47|308.37|1
1639155240000|2021-12-10 16:54:00|312.48|308.38|312.44|308.34|312.48|308.38|312.43|308.33|5
1639155250000|2021-12-10 16:54:10|312.43|308.33|312.63|308.53|312.72|308.62|312.43|308.33|17
1639155260000|2021-12-10 16:54:20|312.64|308.54|312.73|308.63|312.83|308.73|312.64|308.54|11
1639155270000|2021-12-10 16:54:30|312.76|308.66|312.67|308.57|312.76|308.66|312.66|308.56|9
1639155280000|2021-12-10 16:54:40|312.69|308.59|312.67|308.57|312.72|308.62|312.66|308.56|9
1639155290000|2021-12-10 16:54:50|312.66|308.56|312.66|308.56|312.84|308.74|312.66|308.56|11
1639155300000|2021-12-10 16:55:00|312.68|308.58|312.59|308.49|312.75|308.65|312.55|308.45|18
1639155310000|2021-12-10 16:55:10|312.63|308.53|312.7|308.6|312.71|308.61|312.63|308.53|11
1639155320000|2021-12-10 16:55:20|312.69|308.59|312.92|308.82|312.97|308.87|312.69|308.59|11
1639155330000|2021-12-10 16:55:30|312.93|308.83|313.46|309.36|313.48|309.38|312.93|308.83|28
1639155340000|2021-12-10 16:55:40|313.51|309.41|313.56|309.46|313.73|309.63|313.5|309.4|25
1639155350000|2021-12-10 16:55:50|313.55|309.45|313.5|309.4|313.55|309.45|313.43|309.33|20
1639155360000|2021-12-10 16:56:00|313.52|309.42|313.29|309.19|313.52|309.42|313.29|309.19|19
1639155370000|2021-12-10 16:56:10|313.31|309.21|312.72|308.62|313.38|309.28|312.6|308.5|24
1639155380000|2021-12-10 16:56:20|312.71|308.61|312.64|308.54|312.83|308.73|312.64|308.54|19
1639155390000|2021-12-10 16:56:30|312.6|308.5|312.67|308.57|312.73|308.63|312.48|308.38|27
1639155400000|2021-12-10 16:56:40|312.69|308.59|312.57|308.47|312.69|308.59|312.5|308.4|24
1639155410000|2021-12-10 16:56:50|312.58|308.48|312.67|308.57|312.68|308.58|312.56|308.46|21
1639155420000|2021-12-10 16:57:00|312.56|308.46|312.52|308.42|312.63|308.53|312.4|308.3|22
1639155430000|2021-12-10 16:57:10|312.57|308.47|312.55|308.45|312.6|308.5|312.48|308.38|12
1639155440000|2021-12-10 16:57:20|312.59|308.49|312.57|308.47|312.65|308.55|312.53|308.43|14
1639155450000|2021-12-10 16:57:30|312.58|308.48|312.57|308.47|312.66|308.56|312.5|308.4|14
1639155460000|2021-12-10 16:57:40|312.56|308.46|312.53|308.43|312.65|308.55|312.53|308.43|8
1639155470000|2021-12-10 16:57:50|312.45|308.35|312.4|308.3|312.65|308.55|312.4|308.3|14
1639155480000|2021-12-10 16:58:00|312.39|308.29|312.54|308.44|312.59|308.49|312.38|308.28|13
1639155490000|2021-12-10 16:58:10|312.55|308.45|312.46|308.36|312.58|308.48|312.41|308.31|22
1639155500000|2021-12-10 16:58:20|312.45|308.35|312.39|308.29|312.45|308.35|312.39|308.29|5
1639155510000|2021-12-10 16:58:30|312.41|308.31|312.45|308.35|312.54|308.44|312.41|308.31|11
1639155520000|2021-12-10 16:58:40|312.44|308.34|312.47|308.37|312.54|308.44|312.44|308.34|21
1639155530000|2021-12-10 16:58:50|312.38|308.28|312.43|308.33|312.55|308.45|312.38|308.28|22
1639155540000|2021-12-10 16:59:00|312.42|308.32|312.48|308.38|312.5|308.4|312.4|308.3|14
1639155550000|2021-12-10 16:59:10|312.5|308.4|312.28|308.18|312.53|308.43|312.28|308.18|12
1639155560000|2021-12-10 16:59:20|312.3|308.2|312.13|308.03|312.32|308.22|312.13|308.03|18
1639155570000|2021-12-10 16:59:30|312.1|308|311.87|307.77|312.1|308|311.77|307.67|24
1639155580000|2021-12-10 16:59:40|311.93|307.83|311.92|307.82|312.01|307.91|311.79|307.69|25
1639155590000|2021-12-10 16:59:50|311.9|307.8|311.92|307.82|311.92|307.82|311.82|307.72|17
1639155600000|2021-12-10 17:00:00|311.88|307.78|311.88|307.78|312.01|307.91|311.83|307.73|27
1639155610000|2021-12-10 17:00:10|311.87|307.77|311.69|307.59|311.87|307.77|311.55|307.45|29
1639155620000|2021-12-10 17:00:20|311.75|307.65|311.76|307.66|311.76|307.66|311.61|307.51|25
1639155630000|2021-12-10 17:00:30|311.75|307.65|311.68|307.58|311.82|307.72|311.67|307.57|15
1639155640000|2021-12-10 17:00:40|311.66|307.56|311.7|307.6|311.73|307.63|311.61|307.51|20
1639155650000|2021-12-10 17:00:50|311.69|307.59|311.39|307.29|311.7|307.6|311.39|307.29|17
1639155660000|2021-12-10 17:01:00|311.4|307.3|311.58|307.48|311.59|307.49|311.4|307.3|27
1639155670000|2021-12-10 17:01:10|311.57|307.47|311.74|307.64|311.77|307.67|311.54|307.44|26
1639155680000|2021-12-10 17:01:20|311.75|307.65|311.5|307.4|311.81|307.71|311.48|307.38|24
1639155690000|2021-12-10 17:01:30|311.49|307.39|311.5|307.4|311.59|307.49|311.49|307.39|19
1639155700000|2021-12-10 17:01:40|311.51|307.41|311.59|307.49|311.65|307.55|311.5|307.4|19
1639155710000|2021-12-10 17:01:50|311.6|307.5|311.85|307.75|311.89|307.79|311.6|307.5|19
1639155720000|2021-12-10 17:02:00|311.88|307.78|311.8|307.7|311.93|307.83|311.75|307.65|16
1639155730000|2021-12-10 17:02:10|311.81|307.71|312.1|308|312.13|308.03|311.78|307.68|23
1639155740000|2021-12-10 17:02:20|312.13|308.03|311.91|307.81|312.13|308.03|311.89|307.79|18
1639155750000|2021-12-10 17:02:30|311.9|307.8|312.11|308.01|312.11|308.01|311.89|307.79|16
1639155760000|2021-12-10 17:02:40|312.14|308.04|311.92|307.82|312.18|308.08|311.91|307.81|24
1639155770000|2021-12-10 17:02:50|311.91|307.81|312.3|308.2|312.3|308.2|311.91|307.81|21
1639155780000|2021-12-10 17:03:00|312.31|308.21|312.47|308.37|312.52|308.42|312.25|308.15|20
1639155790000|2021-12-10 17:03:10|312.48|308.38|312.58|308.48|312.58|308.48|312.36|308.26|24
1639155800000|2021-12-10 17:03:20|312.52|308.42|312.47|308.37|312.54|308.44|312.42|308.32|15
1639155810000|2021-12-10 17:03:30|312.54|308.44|312.46|308.36|312.54|308.44|312.44|308.34|15
1639155820000|2021-12-10 17:03:40|312.47|308.37|312.46|308.36|312.49|308.39|312.46|308.36|7
1639155830000|2021-12-10 17:03:50|312.48|308.38|312.5|308.4|312.6|308.5|312.48|308.38|21
1639155840000|2021-12-10 17:04:00|312.51|308.41|312.62|308.52|312.65|308.55|312.5|308.4|20
1639155850000|2021-12-10 17:04:10|312.63|308.53|312.57|308.47|312.64|308.54|312.51|308.41|17
1639155860000|2021-12-10 17:04:20|312.56|308.46|312.68|308.58|312.68|308.58|312.52|308.42|16
1639155870000|2021-12-10 17:04:30|312.69|308.59|312.83|308.73|312.97|308.87|312.65|308.55|29
1639155880000|2021-12-10 17:04:40|312.82|308.72|312.77|308.67|312.82|308.72|312.77|308.67|5
1639155890000|2021-12-10 17:04:50|312.78|308.68|312.88|308.78|312.94|308.84|312.78|308.68|14
1639155900000|2021-12-10 17:05:00|312.87|308.77|312.84|308.74|312.91|308.81|312.76|308.66|16
1639155910000|2021-12-10 17:05:10|312.82|308.72|312.92|308.82|312.96|308.86|312.82|308.72|15
1639155920000|2021-12-10 17:05:20|312.95|308.85|312.84|308.74|312.97|308.87|312.76|308.66|18
1639155930000|2021-12-10 17:05:30|312.83|308.73|312.9|308.8|312.92|308.82|312.78|308.68|19
1639155940000|2021-12-10 17:05:40|312.89|308.79|312.8|308.7|312.91|308.81|312.78|308.68|14
1639155950000|2021-12-10 17:05:50|312.77|308.67|312.66|308.56|312.81|308.71|312.62|308.52|20
1639155960000|2021-12-10 17:06:00|312.65|308.55|312.75|308.65|312.78|308.68|312.65|308.55|12
1639155970000|2021-12-10 17:06:10|312.71|308.61|312.64|308.54|312.81|308.71|312.64|308.54|20
1639155980000|2021-12-10 17:06:20|312.63|308.53|312.46|308.36|312.63|308.53|312.45|308.35|16
1639155990000|2021-12-10 17:06:30|312.45|308.35|312.41|308.31|312.45|308.35|312.38|308.28|9
1639156000000|2021-12-10 17:06:40|312.4|308.3|312.42|308.32|312.44|308.34|312.38|308.28|13
1639156010000|2021-12-10 17:06:50|312.41|308.31|312.23|308.13|312.41|308.31|312.17|308.07|19
1639156020000|2021-12-10 17:07:00|312.25|308.15|311.96|307.86|312.25|308.15|311.85|307.75|16
1639156030000|2021-12-10 17:07:10|311.97|307.87|311.83|307.73|312.01|307.91|311.81|307.71|19
1639156040000|2021-12-10 17:07:20|311.85|307.75|311.9|307.8|312|307.9|311.84|307.74|13
1639156050000|2021-12-10 17:07:30|311.95|307.85|311.82|307.72|312.04|307.94|311.82|307.72|20
1639156060000|2021-12-10 17:07:40|311.81|307.71|311.89|307.79|311.93|307.83|311.79|307.69|13
1639156070000|2021-12-10 17:07:50|311.88|307.78|311.89|307.79|311.91|307.81|311.85|307.75|10
1639156080000|2021-12-10 17:08:00|311.87|307.77|311.86|307.76|312.02|307.92|311.86|307.76|16
1639156090000|2021-12-10 17:08:10|311.85|307.75|312.26|308.16|312.26|308.16|311.71|307.61|21
1639156100000|2021-12-10 17:08:20|312.3|308.2|312.35|308.25|312.42|308.32|312.19|308.09|16
1639156110000|2021-12-10 17:08:30|312.34|308.24|312.18|308.08|312.34|308.24|312.16|308.06|20
1639156120000|2021-12-10 17:08:40|312.19|308.09|311.73|307.63|312.19|308.09|311.73|307.63|30
1639156130000|2021-12-10 17:08:50|311.74|307.64|311.71|307.61|311.81|307.71|311.64|307.54|12
1639156140000|2021-12-10 17:09:00|311.73|307.63|311.64|307.54|311.73|307.63|311.64|307.54|7
1639156150000|2021-12-10 17:09:10|311.66|307.56|311.73|307.63|311.85|307.75|311.62|307.52|22
1639156160000|2021-12-10 17:09:20|311.8|307.7|312.14|308.04|312.14|308.04|311.76|307.66|16
1639156170000|2021-12-10 17:09:30|312.18|308.08|312.22|308.12|312.25|308.15|312.12|308.02|21
1639156180000|2021-12-10 17:09:40|312.21|308.11|312.15|308.05|312.24|308.14|312.15|308.05|17
1639156190000|2021-12-10 17:09:50|312.12|308.02|312.15|308.05|312.22|308.12|312.05|307.95|16
1639156200000|2021-12-10 17:10:00|312.16|308.06|312.21|308.11|312.21|308.11|312.15|308.05|10
1639156210000|2021-12-10 17:10:10|312.2|308.1|312.25|308.15|312.25|308.15|312.16|308.06|5
1639156220000|2021-12-10 17:10:20|312.24|308.14|312.25|308.15|312.29|308.19|312.23|308.13|19
1639156230000|2021-12-10 17:10:30|312.26|308.16|312.33|308.23|312.34|308.24|312.26|308.16|10
1639156240000|2021-12-10 17:10:40|312.37|308.27|312.43|308.33|312.45|308.35|312.31|308.21|18
1639156250000|2021-12-10 17:10:50|312.41|308.31|312.64|308.54|312.67|308.57|312.41|308.31|22
1639156260000|2021-12-10 17:11:00|312.65|308.55|312.55|308.45|312.67|308.57|312.55|308.45|20
1639156270000|2021-12-10 17:11:10|312.57|308.47|312.44|308.34|312.61|308.51|312.44|308.34|16
1639156280000|2021-12-10 17:11:20|312.43|308.33|312.49|308.39|312.49|308.39|312.4|308.3|18
1639156290000|2021-12-10 17:11:30|312.48|308.38|312.42|308.32|312.48|308.38|312.42|308.32|7
1639156300000|2021-12-10 17:11:40|312.43|308.33|312.54|308.44|312.57|308.47|312.43|308.33|11
1639156310000|2021-12-10 17:11:50|312.49|308.39|312.4|308.3|312.49|308.39|312.33|308.23|14
1639156320000|2021-12-10 17:12:00|312.43|308.33|312.48|308.38|312.48|308.38|312.37|308.27|11
1639156330000|2021-12-10 17:12:10|312.43|308.33|312.43|308.33|312.48|308.38|312.39|308.29|17
1639156340000|2021-12-10 17:12:20|312.42|308.32|312.62|308.52|312.62|308.52|312.42|308.32|12
1639156350000|2021-12-10 17:12:30|312.59|308.49|312.73|308.63|312.73|308.63|312.51|308.41|17
1639156360000|2021-12-10 17:12:40|312.72|308.62|312.68|308.58|312.76|308.66|312.59|308.49|24
1639156370000|2021-12-10 17:12:50|312.7|308.6|312.63|308.53|312.7|308.6|312.61|308.51|17
1639156380000|2021-12-10 17:13:00|312.62|308.52|312.67|308.57|312.74|308.64|312.62|308.52|20
1639156390000|2021-12-10 17:13:10|312.66|308.56|312.68|308.58|312.74|308.64|312.66|308.56|15
1639156400000|2021-12-10 17:13:20|312.67|308.57|312.6|308.5|312.67|308.57|312.47|308.37|22
1639156410000|2021-12-10 17:13:30|312.61|308.51|312.73|308.63|312.73|308.63|312.57|308.47|9
1639156420000|2021-12-10 17:13:40|312.62|308.52|312.68|308.58|312.74|308.64|312.62|308.52|14
1639156430000|2021-12-10 17:13:50|312.71|308.61|312.73|308.63|312.76|308.66|312.7|308.6|17
1639156440000|2021-12-10 17:14:00|312.77|308.67|312.74|308.64|312.87|308.77|312.7|308.6|11
1639156450000|2021-12-10 17:14:10|312.73|308.63|312.71|308.61|312.74|308.64|312.71|308.61|7
1639156460000|2021-12-10 17:14:20|312.75|308.65|312.8|308.7|312.88|308.78|312.73|308.63|14
1639156470000|2021-12-10 17:14:30|312.79|308.69|312.69|308.59|312.79|308.69|312.69|308.59|11
1639156480000|2021-12-10 17:14:40|312.72|308.62|312.68|308.58|312.79|308.69|312.57|308.47|18
1639156490000|2021-12-10 17:14:50|312.69|308.59|312.88|308.78|312.88|308.78|312.6|308.5|21
1639156500000|2021-12-10 17:15:00|312.86|308.76|312.93|308.83|312.98|308.88|312.78|308.68|26
1639156510000|2021-12-10 17:15:10|312.92|308.82|312.72|308.62|312.93|308.83|312.71|308.61|16
1639156520000|2021-12-10 17:15:20|312.71|308.61|312.73|308.63|312.75|308.65|312.71|308.61|8
1639156530000|2021-12-10 17:15:30|312.72|308.62|312.76|308.66|312.77|308.67|312.72|308.62|7
1639156540000|2021-12-10 17:15:40|312.75|308.65|312.76|308.66|312.84|308.74|312.72|308.62|12
1639156550000|2021-12-10 17:15:50|312.74|308.64|312.91|308.81|313.01|308.91|312.72|308.62|15
1639156560000|2021-12-10 17:16:00|312.9|308.8|312.78|308.68|312.93|308.83|312.78|308.68|15
1639156570000|2021-12-10 17:16:10|312.77|308.67|312.74|308.64|312.82|308.72|312.72|308.62|11
1639156580000|2021-12-10 17:16:20|312.75|308.65|312.73|308.63|312.88|308.78|312.72|308.62|7
1639156590000|2021-12-10 17:16:30|312.74|308.64|312.74|308.64|312.74|308.64|312.73|308.63|7
1639156600000|2021-12-10 17:16:40|312.77|308.67|312.72|308.62|312.77|308.67|312.68|308.58|10
1639156610000|2021-12-10 17:16:50|312.74|308.64|312.73|308.63|312.89|308.79|312.72|308.62|11
1639156620000|2021-12-10 17:17:00|312.75|308.65|312.83|308.73|312.84|308.74|312.74|308.64|5
1639156630000|2021-12-10 17:17:10|312.76|308.66|312.81|308.71|312.88|308.78|312.76|308.66|6
1639156640000|2021-12-10 17:17:20|312.79|308.69|312.83|308.73|312.87|308.77|312.79|308.69|20
1639156650000|2021-12-10 17:17:30|312.82|308.72|312.77|308.67|312.92|308.82|312.75|308.65|14
1639156660000|2021-12-10 17:17:40|312.75|308.65|312.86|308.76|312.86|308.76|312.75|308.65|10
1639156670000|2021-12-10 17:17:50|312.92|308.82|313.17|309.07|313.17|309.07|312.85|308.75|16
1639156680000|2021-12-10 17:18:00|313.18|309.08|313.32|309.22|313.4|309.3|313.18|309.08|21
1639156690000|2021-12-10 17:18:10|313.42|309.32|313.7|309.6|313.77|309.67|313.42|309.32|27
1639156700000|2021-12-10 17:18:20|313.69|309.59|313.5|309.4|313.69|309.59|313.48|309.38|19
1639156710000|2021-12-10 17:18:30|313.49|309.39|313.46|309.36|313.5|309.4|313.46|309.36|15
1639156720000|2021-12-10 17:18:40|313.48|309.38|313.57|309.47|313.58|309.48|313.45|309.35|8
1639156730000|2021-12-10 17:18:50|313.55|309.45|313.57|309.47|313.57|309.47|313.53|309.43|13
1639156740000|2021-12-10 17:19:00|313.56|309.46|313.59|309.49|313.62|309.52|313.56|309.46|6
1639156750000|2021-12-10 17:19:10|313.57|309.47|313.4|309.3|313.58|309.48|313.34|309.24|16
1639156760000|2021-12-10 17:19:20|313.37|309.27|313.4|309.3|313.47|309.37|313.37|309.27|11
1639156770000|2021-12-10 17:19:30|313.43|309.33|313.4|309.3|313.44|309.34|313.4|309.3|3
1639156780000|2021-12-10 17:19:40|313.38|309.28|313.34|309.24|313.4|309.3|313.27|309.17|10
1639156790000|2021-12-10 17:19:50|313.33|309.23|313.37|309.27|313.38|309.28|313.29|309.19|11
1639156800000|2021-12-10 17:20:00|313.31|309.21|313.36|309.26|313.47|309.37|313.27|309.17|16
1639156810000|2021-12-10 17:20:10|313.33|309.23|313.24|309.14|313.35|309.25|313.24|309.14|12
1639156820000|2021-12-10 17:20:20|313.22|309.12|313.19|309.09|313.29|309.19|313.19|309.09|12
1639156830000|2021-12-10 17:20:30|313.18|309.08|313.1|309|313.2|309.1|313.1|309|11
1639156840000|2021-12-10 17:20:40|313.2|309.1|312.9|308.8|313.2|309.1|312.9|308.8|20
1639156850000|2021-12-10 17:20:50|312.84|308.74|312.74|308.64|312.84|308.74|312.73|308.63|14
1639156860000|2021-12-10 17:21:00|312.76|308.66|312.53|308.43|312.76|308.66|312.53|308.43|18
1639156870000|2021-12-10 17:21:10|312.52|308.42|312.49|308.39|312.59|308.49|312.47|308.37|15
1639156880000|2021-12-10 17:21:20|312.5|308.4|312.49|308.39|312.57|308.47|312.47|308.37|12
1639156890000|2021-12-10 17:21:30|312.53|308.43|312.36|308.26|312.53|308.43|312.36|308.26|10
1639156900000|2021-12-10 17:21:40|312.37|308.27|312.43|308.33|312.49|308.39|312.37|308.27|14
1639156910000|2021-12-10 17:21:50|312.44|308.34|312.22|308.12|312.51|308.41|312.22|308.12|19
1639156920000|2021-12-10 17:22:00|312.17|308.07|312.23|308.13|312.24|308.14|312.12|308.02|10
1639156930000|2021-12-10 17:22:10|312.24|308.14|312.24|308.14|312.32|308.22|312.22|308.12|15
1639156940000|2021-12-10 17:22:20|312.25|308.15|312.48|308.38|312.55|308.45|312.25|308.15|23
1639156950000|2021-12-10 17:22:30|312.47|308.37|312.35|308.25|312.47|308.37|312.31|308.21|16
1639156960000|2021-12-10 17:22:40|312.34|308.24|312.37|308.27|312.37|308.27|312.34|308.24|4
1639156970000|2021-12-10 17:22:50|312.35|308.25|312.42|308.32|312.43|308.33|312.35|308.25|12
1639156980000|2021-12-10 17:23:00|312.49|308.39|312.42|308.32|312.5|308.4|312.33|308.23|21
1639156990000|2021-12-10 17:23:10|312.4|308.3|312.5|308.4|312.52|308.42|312.34|308.24|16
1639157000000|2021-12-10 17:23:20|312.49|308.39|312.53|308.43|312.56|308.46|312.49|308.39|3
1639157010000|2021-12-10 17:23:30|312.51|308.41|312.51|308.41|312.54|308.44|312.5|308.4|6
1639157020000|2021-12-10 17:23:40|312.53|308.43|312.42|308.32|312.53|308.43|312.42|308.32|12
1639157030000|2021-12-10 17:23:50|312.43|308.33|312.46|308.36|312.55|308.45|312.43|308.33|11
1639157040000|2021-12-10 17:24:00|312.49|308.39|312.54|308.44|312.54|308.44|312.46|308.36|10
1639157050000|2021-12-10 17:24:10|312.52|308.42|312.54|308.44|312.55|308.45|312.47|308.37|8
1639157060000|2021-12-10 17:24:20|312.57|308.47|312.47|308.37|312.57|308.47|312.47|308.37|11
1639157070000|2021-12-10 17:24:30|312.49|308.39|312.47|308.37|312.51|308.41|312.46|308.36|9
1639157080000|2021-12-10 17:24:40|312.46|308.36|312.48|308.38|312.51|308.41|312.43|308.33|11
1639157090000|2021-12-10 17:24:50|312.5|308.4|312.39|308.29|312.5|308.4|312.29|308.19|14
1639157100000|2021-12-10 17:25:00|312.41|308.31|312.18|308.08|312.41|308.31|312.18|308.08|17
1639157110000|2021-12-10 17:25:10|312.2|308.1|312.39|308.29|312.39|308.29|312.14|308.04|19
1639157120000|2021-12-10 17:25:20|312.45|308.35|312.43|308.33|312.59|308.49|312.42|308.32|25
1639157130000|2021-12-10 17:25:30|312.39|308.29|312.42|308.32|312.43|308.33|312.34|308.24|11
1639157140000|2021-12-10 17:25:40|312.41|308.31|312.37|308.27|312.52|308.42|312.37|308.27|17
1639157150000|2021-12-10 17:25:50|312.38|308.28|312.19|308.09|312.38|308.28|312.11|308.01|18
1639157160000|2021-12-10 17:26:00|312.2|308.1|312.24|308.14|312.25|308.15|312.18|308.08|9
1639157170000|2021-12-10 17:26:10|312.38|308.28|312.22|308.12|312.38|308.28|312.22|308.12|15
1639157180000|2021-12-10 17:26:20|312.21|308.11|311.98|307.88|312.21|308.11|311.98|307.88|10
1639157190000|2021-12-10 17:26:30|311.86|307.76|311.63|307.53|311.87|307.77|311.61|307.51|19
1639157200000|2021-12-10 17:26:40|311.6|307.5|311.38|307.28|311.63|307.53|311.3|307.2|31
1639157210000|2021-12-10 17:26:50|311.39|307.29|311.32|307.22|311.42|307.32|311.32|307.22|16
1639157220000|2021-12-10 17:27:00|311.35|307.25|311.42|307.32|311.42|307.32|311.35|307.25|10
1639157230000|2021-12-10 17:27:10|311.41|307.31|311.22|307.12|311.41|307.31|311.22|307.12|12
1639157240000|2021-12-10 17:27:20|311.23|307.13|310.8|306.7|311.23|307.13|310.8|306.7|21
1639157250000|2021-12-10 17:27:30|310.75|306.65|310.55|306.45|310.75|306.65|310.45|306.35|22
1639157260000|2021-12-10 17:27:40|310.56|306.46|310.82|306.72|310.89|306.79|310.56|306.46|21
1639157270000|2021-12-10 17:27:50|310.77|306.67|310.59|306.49|310.81|306.71|310.58|306.48|22
1639157280000|2021-12-10 17:28:00|310.63|306.53|310.6|306.5|310.65|306.55|310.51|306.41|16
1639157290000|2021-12-10 17:28:10|310.61|306.51|310.72|306.62|310.76|306.66|310.6|306.5|17
1639157300000|2021-12-10 17:28:20|310.6|306.5|310.5|306.4|310.62|306.52|310.48|306.38|26
1639157310000|2021-12-10 17:28:30|310.52|306.42|311.04|306.94|311.04|306.94|310.51|306.41|22
1639157320000|2021-12-10 17:28:40|311.09|306.99|310.91|306.81|311.27|307.17|310.86|306.76|15
1639157330000|2021-12-10 17:28:50|310.9|306.8|310.68|306.58|310.9|306.8|310.68|306.58|17
1639157340000|2021-12-10 17:29:00|310.69|306.59|310.53|306.43|310.7|306.6|310.48|306.38|22
1639157350000|2021-12-10 17:29:10|310.54|306.44|310.42|306.32|310.64|306.54|310.42|306.32|16
1639157360000|2021-12-10 17:29:20|310.43|306.33|310.47|306.37|310.48|306.38|310.43|306.33|4
1639157370000|2021-12-10 17:29:30|310.46|306.36|309.96|305.86|310.51|306.41|309.82|305.72|29
1639157380000|2021-12-10 17:29:40|309.94|305.84|310.38|306.28|310.38|306.28|309.87|305.77|14
1639157390000|2021-12-10 17:29:50|310.43|306.33|310.47|306.37|310.51|306.41|310.42|306.32|15
1639157400000|2021-12-10 17:30:00|310.43|306.33|310.35|306.25|310.51|306.41|310.26|306.16|16
1639157410000|2021-12-10 17:30:10|310.36|306.26|310.28|306.18|310.42|306.32|310.28|306.18|15
1639157420000|2021-12-10 17:30:20|310.27|306.17|309.82|305.72|310.27|306.17|309.82|305.72|21
1639157430000|2021-12-10 17:30:30|309.83|305.73|309.66|305.56|309.83|305.73|309.63|305.53|18
1639157440000|2021-12-10 17:30:40|309.77|305.67|309.89|305.79|309.93|305.83|309.73|305.63|20
1639157450000|2021-12-10 17:30:50|309.88|305.78|310.1|306|310.1|306|309.8|305.7|17
1639157460000|2021-12-10 17:31:00|310.15|306.05|310.48|306.38|310.48|306.38|310.15|306.05|20
1639157470000|2021-12-10 17:31:10|310.49|306.39|310.63|306.53|310.63|306.53|310.45|306.35|14
1639157480000|2021-12-10 17:31:20|310.61|306.51|310.94|306.84|310.94|306.84|310.59|306.49|20
1639157490000|2021-12-10 17:31:30|310.87|306.77|310.93|306.83|310.93|306.83|310.82|306.72|14
1639157500000|2021-12-10 17:31:40|310.95|306.85|310.99|306.89|311.1|307|310.95|306.85|13
1639157510000|2021-12-10 17:31:50|311.04|306.94|311.64|307.54|311.83|307.73|311.03|306.93|24
1639157520000|2021-12-10 17:32:00|311.66|307.56|311.43|307.33|311.66|307.56|311.43|307.33|24
1639157530000|2021-12-10 17:32:10|311.41|307.31|311.17|307.07|311.47|307.37|311.17|307.07|21
1639157540000|2021-12-10 17:32:20|311.16|307.06|311.05|306.95|311.16|307.06|311.04|306.94|12
1639157550000|2021-12-10 17:32:30|311.04|306.94|311.05|306.95|311.07|306.97|311.02|306.92|7
1639157560000|2021-12-10 17:32:40|311.07|306.97|310.51|306.41|311.07|306.97|310.5|306.4|25
1639157570000|2021-12-10 17:32:50|310.52|306.42|310.48|306.38|310.56|306.46|310.38|306.28|19
1639157580000|2021-12-10 17:33:00|310.46|306.36|310.49|306.39|310.54|306.44|310.46|306.36|15
1639157590000|2021-12-10 17:33:10|310.42|306.32|310.68|306.58|310.79|306.69|310.42|306.32|20
1639157600000|2021-12-10 17:33:20|310.79|306.69|310.81|306.71|310.87|306.77|310.74|306.64|26
1639157610000|2021-12-10 17:33:30|310.85|306.75|310.88|306.78|310.96|306.86|310.82|306.72|13
1639157620000|2021-12-10 17:33:40|310.89|306.79|310.9|306.8|310.95|306.85|310.86|306.76|14
1639157630000|2021-12-10 17:33:50|310.86|306.76|310.68|306.58|310.86|306.76|310.68|306.58|16
1639157640000|2021-12-10 17:34:00|310.73|306.63|310.85|306.75|310.85|306.75|310.73|306.63|10
1639157650000|2021-12-10 17:34:10|310.84|306.74|310.85|306.75|310.99|306.89|310.84|306.74|7
1639157660000|2021-12-10 17:34:20|310.91|306.81|310.91|306.81|310.97|306.87|310.8|306.7|10
1639157670000|2021-12-10 17:34:30|310.93|306.83|310.84|306.74|311|306.9|310.79|306.69|11
1639157680000|2021-12-10 17:34:40|310.83|306.73|310.72|306.62|310.85|306.75|310.72|306.62|6
1639157690000|2021-12-10 17:34:50|310.76|306.66|310.8|306.7|310.85|306.75|310.67|306.57|16
1639157700000|2021-12-10 17:35:00|310.82|306.72|310.92|306.82|310.92|306.82|310.73|306.63|13
1639157710000|2021-12-10 17:35:10|310.94|306.84|311.76|307.66|311.76|307.66|310.92|306.82|28
1639157720000|2021-12-10 17:35:20|311.83|307.73|311.71|307.61|311.92|307.82|311.7|307.6|24
1639157730000|2021-12-10 17:35:30|311.7|307.6|311.68|307.58|311.77|307.67|311.63|307.53|19
1639157740000|2021-12-10 17:35:40|311.75|307.65|311.83|307.73|311.84|307.74|311.65|307.55|25
1639157750000|2021-12-10 17:35:50|311.84|307.74|311.38|307.28|311.87|307.77|311.38|307.28|25
1639157760000|2021-12-10 17:36:00|311.39|307.29|311.24|307.14|311.4|307.3|311.22|307.12|22
1639157770000|2021-12-10 17:36:10|311.23|307.13|311.11|307.01|311.24|307.14|311.11|307.01|19
1639157780000|2021-12-10 17:36:20|311.12|307.02|310.95|306.85|311.24|307.14|310.95|306.85|22
1639157790000|2021-12-10 17:36:30|310.94|306.84|310.9|306.8|310.97|306.87|310.88|306.78|16
1639157800000|2021-12-10 17:36:40|310.86|306.76|310.78|306.68|310.95|306.85|310.78|306.68|14
1639157810000|2021-12-10 17:36:50|310.8|306.7|310.77|306.67|310.8|306.7|310.69|306.59|18
1639157820000|2021-12-10 17:37:00|310.74|306.64|311.34|307.24|311.34|307.24|310.73|306.63|24
1639157830000|2021-12-10 17:37:10|311.36|307.26|311.31|307.21|311.53|307.43|311.3|307.2|27
1639157840000|2021-12-10 17:37:20|311.32|307.22|311.37|307.27|311.37|307.27|311.31|307.21|11
1639157850000|2021-12-10 17:37:30|311.35|307.25|311.34|307.24|311.38|307.28|311.31|307.21|7
1639157860000|2021-12-10 17:37:40|311.33|307.23|311.36|307.26|311.37|307.27|311.32|307.22|19
1639157870000|2021-12-10 17:37:50|311.35|307.25|311.33|307.23|311.35|307.25|311.31|307.21|10
1639157880000|2021-12-10 17:38:00|311.34|307.24|311.33|307.23|311.41|307.31|311.3|307.2|21
1639157890000|2021-12-10 17:38:10|311.32|307.22|310.88|306.78|311.33|307.23|310.86|306.76|26
1639157900000|2021-12-10 17:38:20|310.9|306.8|311.27|307.17|311.27|307.17|310.9|306.8|19
1639157910000|2021-12-10 17:38:30|311.31|307.21|311.39|307.29|311.42|307.32|311.3|307.2|12
1639157920000|2021-12-10 17:38:40|311.33|307.23|311.31|307.21|311.41|307.31|311.29|307.19|23
1639157930000|2021-12-10 17:38:50|311.32|307.22|311.33|307.23|311.36|307.26|311.25|307.15|13
1639157940000|2021-12-10 17:39:00|311.34|307.24|311.22|307.12|311.34|307.24|311.22|307.12|14
1639157950000|2021-12-10 17:39:10|311.24|307.14|311.18|307.08|311.27|307.17|311.17|307.07|9
1639157960000|2021-12-10 17:39:20|311.21|307.11|310.96|306.86|311.24|307.14|310.96|306.86|17
1639157970000|2021-12-10 17:39:30|310.92|306.82|310.7|306.6|310.92|306.82|310.68|306.58|17
1639157980000|2021-12-10 17:39:40|310.69|306.59|310.52|306.42|310.7|306.6|310.46|306.36|29
1639157990000|2021-12-10 17:39:50|310.51|306.41|310.37|306.27|310.51|306.41|310.31|306.21|21
1639158000000|2021-12-10 17:40:00|310.4|306.3|310.42|306.32|310.48|306.38|310.37|306.27|26
1639158010000|2021-12-10 17:40:10|310.41|306.31|310.42|306.32|310.47|306.37|310.37|306.27|22
1639158020000|2021-12-10 17:40:20|310.49|306.39|310.52|306.42|310.56|306.46|310.49|306.39|16
1639158030000|2021-12-10 17:40:30|310.53|306.43|310.63|306.53|310.64|306.54|310.53|306.43|18
1639158040000|2021-12-10 17:40:40|310.64|306.54|310.68|306.58|310.88|306.78|310.64|306.54|24
1639158050000|2021-12-10 17:40:50|310.66|306.56|310.57|306.47|310.72|306.62|310.57|306.47|20
1639158060000|2021-12-10 17:41:00|310.59|306.49|310.59|306.49|310.63|306.53|310.5|306.4|12
1639158070000|2021-12-10 17:41:10|310.58|306.48|310.79|306.69|310.79|306.69|310.55|306.45|21
1639158080000|2021-12-10 17:41:20|310.75|306.65|310.74|306.64|310.78|306.68|310.7|306.6|13
1639158090000|2021-12-10 17:41:30|310.73|306.63|311.19|307.09|311.25|307.15|310.73|306.63|26
1639158100000|2021-12-10 17:41:40|311.18|307.08|311.3|307.2|311.36|307.26|311.09|306.99|18
1639158110000|2021-12-10 17:41:50|311.29|307.19|311.27|307.17|311.31|307.21|311.24|307.14|15
1639158120000|2021-12-10 17:42:00|311.26|307.16|311.33|307.23|311.41|307.31|311.26|307.16|18
1639158130000|2021-12-10 17:42:10|311.32|307.22|311.3|307.2|311.37|307.27|311.28|307.18|22
1639158140000|2021-12-10 17:42:20|311.31|307.21|311.34|307.24|311.36|307.26|311.27|307.17|11
1639158150000|2021-12-10 17:42:30|311.37|307.27|311.24|307.14|311.38|307.28|311.24|307.14|13
1639158160000|2021-12-10 17:42:40|311.23|307.13|311.59|307.49|311.59|307.49|311.22|307.12|24
1639158170000|2021-12-10 17:42:50|311.61|307.51|311.8|307.7|311.8|307.7|311.6|307.5|16
1639158180000|2021-12-10 17:43:00|311.72|307.62|311.57|307.47|311.78|307.68|311.57|307.47|15
1639158190000|2021-12-10 17:43:10|311.55|307.45|311.71|307.61|311.73|307.63|311.55|307.45|17
1639158200000|2021-12-10 17:43:20|311.72|307.62|311.85|307.75|311.86|307.76|311.7|307.6|18
1639158210000|2021-12-10 17:43:30|311.86|307.76|311.78|307.68|311.92|307.82|311.78|307.68|9
1639158220000|2021-12-10 17:43:40|311.79|307.69|311.6|307.5|311.79|307.69|311.6|307.5|15
1639158230000|2021-12-10 17:43:50|311.59|307.49|311.55|307.45|311.59|307.49|311.55|307.45|7
1639158240000|2021-12-10 17:44:00|311.54|307.44|311.58|307.48|311.6|307.5|311.5|307.4|13
1639158250000|2021-12-10 17:44:10|311.59|307.49|311.62|307.52|311.73|307.63|311.59|307.49|19
1639158260000|2021-12-10 17:44:20|311.63|307.53|311.65|307.55|311.66|307.56|311.58|307.48|11
1639158270000|2021-12-10 17:44:30|311.7|307.6|311.64|307.54|311.7|307.6|311.63|307.53|9
1639158280000|2021-12-10 17:44:40|311.61|307.51|311.62|307.52|311.63|307.53|311.6|307.5|8
1639158290000|2021-12-10 17:44:50|311.73|307.63|311.77|307.67|311.77|307.67|311.72|307.62|3
1639158300000|2021-12-10 17:45:00|311.78|307.68|311.64|307.54|311.8|307.7|311.64|307.54|21
1639158310000|2021-12-10 17:45:10|311.65|307.55|311.65|307.55|311.69|307.59|311.61|307.51|14
1639158320000|2021-12-10 17:45:20|311.68|307.58|311.66|307.56|311.68|307.58|311.59|307.49|6
1639158330000|2021-12-10 17:45:30|311.67|307.57|311.71|307.61|311.81|307.71|311.65|307.55|11
1639158340000|2021-12-10 17:45:40|311.86|307.76|311.83|307.73|311.86|307.76|311.71|307.61|15
1639158350000|2021-12-10 17:45:50|311.81|307.71|311.86|307.76|311.9|307.8|311.75|307.65|25
1639158360000|2021-12-10 17:46:00|311.82|307.72|311.81|307.71|311.99|307.89|311.81|307.71|18
1639158370000|2021-12-10 17:46:10|311.83|307.73|311.75|307.65|311.83|307.73|311.75|307.65|12
1639158380000|2021-12-10 17:46:20|311.76|307.66|311.62|307.52|311.79|307.69|311.62|307.52|13
1639158390000|2021-12-10 17:46:30|311.63|307.53|311.64|307.54|311.65|307.55|311.54|307.44|12
1639158400000|2021-12-10 17:46:40|311.63|307.53|311.77|307.67|311.77|307.67|311.51|307.41|17
1639158410000|2021-12-10 17:46:50|311.76|307.66|311.62|307.52|311.76|307.66|311.62|307.52|21
1639158420000|2021-12-10 17:47:00|311.53|307.43|311.54|307.44|311.62|307.52|311.42|307.32|20
1639158430000|2021-12-10 17:47:10|311.53|307.43|311.5|307.4|311.57|307.47|311.45|307.35|12
1639158440000|2021-12-10 17:47:20|311.49|307.39|311.48|307.38|311.52|307.42|311.42|307.32|10
1639158450000|2021-12-10 17:47:30|311.47|307.37|311.44|307.34|311.52|307.42|311.43|307.33|12
1639158460000|2021-12-10 17:47:40|311.43|307.33|311.17|307.07|311.45|307.35|311.15|307.05|24
1639158470000|2021-12-10 17:47:50|311.16|307.06|311.32|307.22|311.34|307.24|311.1|307|14
1639158480000|2021-12-10 17:48:00|311.33|307.23|311.55|307.45|311.55|307.45|311.33|307.23|14
1639158490000|2021-12-10 17:48:10|311.54|307.44|311.62|307.52|311.65|307.55|311.53|307.43|17
1639158500000|2021-12-10 17:48:20|311.63|307.53|311.54|307.44|311.63|307.53|311.53|307.43|9
1639158510000|2021-12-10 17:48:30|311.57|307.47|311.55|307.45|311.58|307.48|311.53|307.43|11
1639158520000|2021-12-10 17:48:40|311.54|307.44|311.58|307.48|311.65|307.55|311.5|307.4|20
1639158530000|2021-12-10 17:48:50|311.54|307.44|311.65|307.55|311.65|307.55|311.48|307.38|26
1639158540000|2021-12-10 17:49:00|311.64|307.54|311.55|307.45|311.64|307.54|311.55|307.45|11
1639158550000|2021-12-10 17:49:10|311.56|307.46|311.55|307.45|311.56|307.46|311.55|307.45|2
1639158560000|2021-12-10 17:49:20|311.62|307.52|311.65|307.55|311.66|307.56|311.6|307.5|7
1639158570000|2021-12-10 17:49:30|311.66|307.56|311.58|307.48|311.66|307.56|311.57|307.47|9
1639158580000|2021-12-10 17:49:40|311.57|307.47|311.68|307.58|311.68|307.58|311.57|307.47|7
1639158590000|2021-12-10 17:49:50|311.67|307.57|311.58|307.48|311.7|307.6|311.55|307.45|17
1639158600000|2021-12-10 17:50:00|311.54|307.44|311.36|307.26|311.65|307.55|311.28|307.18|18
1639158610000|2021-12-10 17:50:10|311.4|307.3|311.48|307.38|311.56|307.46|311.33|307.23|13
1639158620000|2021-12-10 17:50:20|311.49|307.39|311.58|307.48|311.6|307.5|311.47|307.37|16
1639158630000|2021-12-10 17:50:30|311.61|307.51|311.72|307.62|311.74|307.64|311.59|307.49|19
1639158640000|2021-12-10 17:50:40|311.73|307.63|311.9|307.8|311.9|307.8|311.73|307.63|9
1639158650000|2021-12-10 17:50:50|311.89|307.79|311.74|307.64|311.9|307.8|311.7|307.6|18
1639158660000|2021-12-10 17:51:00|311.75|307.65|311.84|307.74|311.84|307.74|311.72|307.62|9
1639158670000|2021-12-10 17:51:10|311.82|307.72|312.02|307.92|312.05|307.95|311.82|307.72|22
1639158680000|2021-12-10 17:51:20|312.04|307.94|312.03|307.93|312.37|308.27|312.02|307.92|23
1639158690000|2021-12-10 17:51:30|312.02|307.92|311.81|307.71|312.02|307.92|311.79|307.69|15
1639158700000|2021-12-10 17:51:40|311.73|307.63|311.69|307.59|311.85|307.75|311.69|307.59|17
1639158710000|2021-12-10 17:51:50|311.7|307.6|311.81|307.71|311.85|307.75|311.67|307.57|14
1639158720000|2021-12-10 17:52:00|311.77|307.67|311.77|307.67|311.86|307.76|311.77|307.67|12
1639158730000|2021-12-10 17:52:10|311.78|307.68|311.81|307.71|311.87|307.77|311.78|307.68|16
1639158740000|2021-12-10 17:52:20|311.82|307.72|311.77|307.67|311.82|307.72|311.72|307.62|10
1639158750000|2021-12-10 17:52:30|311.76|307.66|311.52|307.42|311.76|307.66|311.5|307.4|24
1639158760000|2021-12-10 17:52:40|311.53|307.43|311.58|307.48|311.66|307.56|311.53|307.43|24
1639158770000|2021-12-10 17:52:50|311.57|307.47|311.54|307.44|311.61|307.51|311.54|307.44|5
1639158780000|2021-12-10 17:53:00|311.5|307.4|311.57|307.47|311.57|307.47|311.48|307.38|23
1639158790000|2021-12-10 17:53:10|311.5|307.4|311.43|307.33|311.51|307.41|311.43|307.33|9
1639158800000|2021-12-10 17:53:20|311.45|307.35|311.5|307.4|311.53|307.43|311.3|307.2|11
1639158810000|2021-12-10 17:53:30|311.51|307.41|311.73|307.63|311.88|307.78|311.45|307.35|22
1639158820000|2021-12-10 17:53:40|311.72|307.62|311.68|307.58|311.76|307.66|311.62|307.52|23
1639158830000|2021-12-10 17:53:50|311.73|307.63|311.86|307.76|311.86|307.76|311.67|307.57|24
1639158840000|2021-12-10 17:54:00|311.84|307.74|311.85|307.75|312.08|307.98|311.82|307.72|22
1639158850000|2021-12-10 17:54:10|311.84|307.74|311.67|307.57|311.84|307.74|311.64|307.54|16
1639158860000|2021-12-10 17:54:20|311.66|307.56|311.88|307.78|311.88|307.78|311.66|307.56|19
1639158870000|2021-12-10 17:54:30|311.92|307.82|312.27|308.17|312.28|308.18|311.92|307.82|13
1639158880000|2021-12-10 17:54:40|312.26|308.16|312.02|307.92|312.26|308.16|311.92|307.82|24
1639158890000|2021-12-10 17:54:50|311.98|307.88|311.97|307.87|312.06|307.96|311.95|307.85|12
1639158900000|2021-12-10 17:55:00|312.05|307.95|312.27|308.17|312.29|308.19|311.98|307.88|17
1639158910000|2021-12-10 17:55:10|312.3|308.2|312.25|308.15|312.3|308.2|312.15|308.05|18
1639158920000|2021-12-10 17:55:20|312.26|308.16|312.1|308|312.26|308.16|312.1|308|14
1639158930000|2021-12-10 17:55:30|312.09|307.99|312.12|308.02|312.17|308.07|312.09|307.99|8
1639158940000|2021-12-10 17:55:40|312.13|308.03|312.24|308.14|312.26|308.16|312.13|308.03|13
1639158950000|2021-12-10 17:55:50|312.25|308.15|312.23|308.13|312.35|308.25|312.19|308.09|21
1639158960000|2021-12-10 17:56:00|312.25|308.15|312.31|308.21|312.35|308.25|312.25|308.15|15
1639158970000|2021-12-10 17:56:10|312.32|308.22|312.26|308.16|312.33|308.23|312.22|308.12|15
1639158980000|2021-12-10 17:56:20|312.25|308.15|312.27|308.17|312.27|308.17|312.2|308.1|8
1639158990000|2021-12-10 17:56:30|312.28|308.18|312.32|308.22|312.38|308.28|312.28|308.18|11
1639159000000|2021-12-10 17:56:40|312.34|308.24|312.44|308.34|312.49|308.39|312.34|308.24|16
1639159010000|2021-12-10 17:56:50|312.4|308.3|312.44|308.34|312.45|308.35|312.4|308.3|13
1639159020000|2021-12-10 17:57:00|312.41|308.31|312.44|308.34|312.52|308.42|312.41|308.31|12
1639159030000|2021-12-10 17:57:10|312.45|308.35|312.52|308.42|312.54|308.44|312.42|308.32|8
1639159040000|2021-12-10 17:57:20|312.48|308.38|312.55|308.45|312.55|308.45|312.35|308.25|13
1639159050000|2021-12-10 17:57:30|312.59|308.49|312.64|308.54|312.8|308.7|312.52|308.42|26
1639159060000|2021-12-10 17:57:40|312.63|308.53|312.61|308.51|312.66|308.56|312.6|308.5|21
1639159070000|2021-12-10 17:57:50|312.62|308.52|312.73|308.63|312.74|308.64|312.6|308.5|22
1639159080000|2021-12-10 17:58:00|312.74|308.64|312.93|308.83|312.93|308.83|312.71|308.61|19
1639159090000|2021-12-10 17:58:10|312.91|308.81|312.82|308.72|312.95|308.85|312.8|308.7|18
1639159100000|2021-12-10 17:58:20|312.8|308.7|313.02|308.92|313.09|308.99|312.73|308.63|25
1639159110000|2021-12-10 17:58:30|313.04|308.94|313.14|309.04|313.14|309.04|313.03|308.93|14
1639159120000|2021-12-10 17:58:40|312.98|308.88|313.02|308.92|313.09|308.99|312.95|308.85|11
1639159130000|2021-12-10 17:58:50|312.99|308.89|313.26|309.16|313.27|309.17|312.99|308.89|13
1639159140000|2021-12-10 17:59:00|313.27|309.17|313.33|309.23|313.33|309.23|313.26|309.16|11
1639159150000|2021-12-10 17:59:10|313.32|309.22|313.37|309.27|313.55|309.45|313.27|309.17|29
1639159160000|2021-12-10 17:59:20|313.36|309.26|313.37|309.27|313.41|309.31|313.33|309.23|11
1639159170000|2021-12-10 17:59:30|313.35|309.25|313.27|309.17|313.35|309.25|313.26|309.16|17
1639159180000|2021-12-10 17:59:40|313.28|309.18|313.12|309.02|313.32|309.22|313.12|309.02|17
1639159190000|2021-12-10 17:59:50|313.13|309.03|313.26|309.16|313.26|309.16|313.13|309.03|16
1639159200000|2021-12-10 18:00:00|313.32|309.22|313.11|309.01|313.35|309.25|313.11|309.01|21
1639159210000|2021-12-10 18:00:10|313.1|309|313.03|308.93|313.1|309|313.02|308.92|8
1639159220000|2021-12-10 18:00:20|312.98|308.88|313.12|309.02|313.23|309.13|312.98|308.88|18
1639159230000|2021-12-10 18:00:30|313.1|309|312.81|308.71|313.16|309.06|312.81|308.71|13
1639159240000|2021-12-10 18:00:40|312.8|308.7|313.22|309.12|313.22|309.12|312.76|308.66|25
1639159250000|2021-12-10 18:00:50|313.28|309.18|313.27|309.17|313.28|309.18|313.19|309.09|12
1639159260000|2021-12-10 18:01:00|313.21|309.11|313.09|308.99|313.26|309.16|313.09|308.99|15
1639159270000|2021-12-10 18:01:10|313.06|308.96|312.82|308.72|313.06|308.96|312.8|308.7|19
1639159280000|2021-12-10 18:01:20|312.83|308.73|312.72|308.62|312.83|308.73|312.57|308.47|22
1639159290000|2021-12-10 18:01:30|312.71|308.61|312.71|308.61|312.76|308.66|312.7|308.6|14
1639159300000|2021-12-10 18:01:40|312.74|308.64|312.81|308.71|312.81|308.71|312.71|308.61|13
1639159310000|2021-12-10 18:01:50|312.73|308.63|312.79|308.69|312.79|308.69|312.72|308.62|6
1639159320000|2021-12-10 18:02:00|312.82|308.72|313|308.9|313|308.9|312.76|308.66|12
1639159330000|2021-12-10 18:02:10|313.02|308.92|312.94|308.84|313.11|309.01|312.94|308.84|15
1639159340000|2021-12-10 18:02:20|312.93|308.83|312.89|308.79|313.01|308.91|312.87|308.77|20
1639159350000|2021-12-10 18:02:30|312.92|308.82|313.2|309.1|313.23|309.13|312.92|308.82|28
1639159360000|2021-12-10 18:02:40|313.19|309.09|313.18|309.08|313.24|309.14|313.17|309.07|19
1639159370000|2021-12-10 18:02:50|313.17|309.07|313.22|309.12|313.23|309.13|313.17|309.07|10
1639159380000|2021-12-10 18:03:00|313.19|309.09|313.19|309.09|313.2|309.1|313.08|308.98|18
1639159390000|2021-12-10 18:03:10|313.18|309.08|313.14|309.04|313.23|309.13|313.14|309.04|16
1639159400000|2021-12-10 18:03:20|313.19|309.09|313.21|309.11|313.21|309.11|313.15|309.05|19
1639159410000|2021-12-10 18:03:30|313.2|309.1|313.22|309.12|313.26|309.16|313.2|309.1|12
1639159420000|2021-12-10 18:03:40|313.21|309.11|313.44|309.34|313.44|309.34|313.18|309.08|29
1639159430000|2021-12-10 18:03:50|313.38|309.28|313.39|309.29|313.45|309.35|313.38|309.28|7
1639159440000|2021-12-10 18:04:00|313.42|309.32|313.44|309.34|313.5|309.4|313.36|309.26|11
1639159450000|2021-12-10 18:04:10|313.5|309.4|313.44|309.34|313.5|309.4|313.41|309.31|8
1639159460000|2021-12-10 18:04:20|313.48|309.38|313.48|309.38|313.48|309.38|313.44|309.34|6
1639159470000|2021-12-10 18:04:30|313.44|309.34|313.3|309.2|313.45|309.35|313.25|309.15|19
1639159480000|2021-12-10 18:04:40|313.27|309.17|313.23|309.13|313.27|309.17|313.18|309.08|11
1639159490000|2021-12-10 18:04:50|313.22|309.12|313.25|309.15|313.27|309.17|313.22|309.12|12
1639159500000|2021-12-10 18:05:00|313.24|309.14|313.3|309.2|313.38|309.28|313.22|309.12|21
1639159510000|2021-12-10 18:05:10|313.27|309.17|313.31|309.21|313.32|309.22|313.27|309.17|7
1639159520000|2021-12-10 18:05:20|313.34|309.24|313.54|309.44|313.57|309.47|313.31|309.21|15
1639159530000|2021-12-10 18:05:30|313.55|309.45|314.24|310.14|314.3|310.2|313.55|309.45|23
1639159540000|2021-12-10 18:05:40|314.21|310.11|313.81|309.71|314.3|310.2|313.78|309.68|32
1639159550000|2021-12-10 18:05:50|313.8|309.7|313.61|309.51|313.86|309.76|313.61|309.51|28
1639159560000|2021-12-10 18:06:00|313.58|309.48|313.55|309.45|313.65|309.55|313.48|309.38|28
1639159570000|2021-12-10 18:06:10|313.53|309.43|313.72|309.62|313.72|309.62|313.51|309.41|26
1639159580000|2021-12-10 18:06:20|313.75|309.65|313.72|309.62|313.81|309.71|313.72|309.62|13
1639159590000|2021-12-10 18:06:30|313.73|309.63|313.71|309.61|313.8|309.7|313.67|309.57|20
1639159600000|2021-12-10 18:06:40|313.68|309.58|313.56|309.46|313.68|309.58|313.55|309.45|18
1639159610000|2021-12-10 18:06:50|313.6|309.5|313.66|309.56|313.72|309.62|313.6|309.5|13
1639159620000|2021-12-10 18:07:00|313.63|309.53|313.49|309.39|313.63|309.53|313.45|309.35|14
1639159630000|2021-12-10 18:07:10|313.5|309.4|313.46|309.36|313.58|309.48|313.46|309.36|13
1639159640000|2021-12-10 18:07:20|313.49|309.39|313.46|309.36|313.49|309.39|313.39|309.29|15
1639159650000|2021-12-10 18:07:30|313.45|309.35|313.38|309.28|313.45|309.35|313.37|309.27|13
1639159660000|2021-12-10 18:07:40|313.37|309.27|313.49|309.39|313.52|309.42|313.26|309.16|19
1639159670000|2021-12-10 18:07:50|313.47|309.37|313.64|309.54|313.65|309.55|313.45|309.35|21
1639159680000|2021-12-10 18:08:00|313.63|309.53|313.52|309.42|313.65|309.55|313.48|309.38|15
1639159690000|2021-12-10 18:08:10|313.51|309.41|313.45|309.35|313.51|309.41|313.32|309.22|25
1639159700000|2021-12-10 18:08:20|313.46|309.36|313.62|309.52|313.63|309.53|313.46|309.36|14
1639159710000|2021-12-10 18:08:30|313.64|309.54|313.45|309.35|313.67|309.57|313.45|309.35|19
1639159720000|2021-12-10 18:08:40|313.44|309.34|313.56|309.46|313.56|309.46|313.38|309.28|18
1639159730000|2021-12-10 18:08:50|313.55|309.45|313.56|309.46|313.58|309.48|313.52|309.42|17
1639159740000|2021-12-10 18:09:00|313.57|309.47|313.52|309.42|313.64|309.54|313.52|309.42|19
1639159750000|2021-12-10 18:09:10|313.53|309.43|313.64|309.54|313.64|309.54|313.51|309.41|8
1639159760000|2021-12-10 18:09:20|313.6|309.5|313.6|309.5|313.6|309.5|313.55|309.45|9
1639159770000|2021-12-10 18:09:30|313.54|309.44|313.57|309.47|313.58|309.48|313.52|309.42|11
1639159780000|2021-12-10 18:09:40|313.58|309.48|313.56|309.46|313.65|309.55|313.55|309.45|12
1639159790000|2021-12-10 18:09:50|313.57|309.47|313.56|309.46|313.57|309.47|313.53|309.43|9
1639159800000|2021-12-10 18:10:00|313.58|309.48|313.63|309.53|313.63|309.53|313.57|309.47|5
1639159810000|2021-12-10 18:10:10|313.65|309.55|313.61|309.51|313.66|309.56|313.61|309.51|6
1639159820000|2021-12-10 18:10:20|313.6|309.5|313.59|309.49|313.61|309.51|313.58|309.48|4
1639159830000|2021-12-10 18:10:30|313.62|309.52|313.65|309.55|313.65|309.55|313.61|309.51|5
1639159840000|2021-12-10 18:10:40|313.66|309.56|313.7|309.6|313.7|309.6|313.66|309.56|4
1639159850000|2021-12-10 18:10:50|313.72|309.62|314.24|310.14|314.24|310.14|313.72|309.62|23
1639159860000|2021-12-10 18:11:00|314.25|310.15|314.26|310.16|314.27|310.17|314.11|310.01|18
1639159870000|2021-12-10 18:11:10|314.23|310.13|314.27|310.17|314.32|310.22|314.22|310.12|13
1639159880000|2021-12-10 18:11:20|314.29|310.19|314.16|310.06|314.32|310.22|314.16|310.06|10
1639159890000|2021-12-10 18:11:30|314.17|310.07|314.17|310.07|314.17|310.07|314.16|310.06|3
1639159900000|2021-12-10 18:11:40|314.18|310.08|314.08|309.98|314.18|310.08|314.08|309.98|11
1639159910000|2021-12-10 18:11:50|314.09|309.99|314.1|310|314.12|310.02|314.09|309.99|7
1639159920000|2021-12-10 18:12:00|314.12|310.02|313.78|309.68|314.12|310.02|313.77|309.67|21
1639159930000|2021-12-10 18:12:10|313.79|309.69|313.75|309.65|313.91|309.81|313.75|309.65|22
1639159940000|2021-12-10 18:12:20|313.74|309.64|313.7|309.6|313.74|309.64|313.69|309.59|7
1639159950000|2021-12-10 18:12:30|313.66|309.56|313.65|309.55|313.66|309.56|313.65|309.55|2
1639159960000|2021-12-10 18:12:40|313.67|309.57|313.73|309.63|313.76|309.66|313.67|309.57|7
1639159970000|2021-12-10 18:12:50|313.77|309.67|313.82|309.72|313.82|309.72|313.77|309.67|3
1639159980000|2021-12-10 18:13:00|313.81|309.71|313.88|309.78|313.92|309.82|313.81|309.71|7
1639159990000|2021-12-10 18:13:10|313.89|309.79|314.07|309.97|314.07|309.97|313.83|309.73|14
1639160000000|2021-12-10 18:13:20|314.09|309.99|314.32|310.22|314.32|310.22|314.09|309.99|12
1639160010000|2021-12-10 18:13:30|314.28|310.18|314.22|310.12|314.32|310.22|314.22|310.12|10
1639160020000|2021-12-10 18:13:40|314.23|310.13|314.18|310.08|314.26|310.16|314.18|310.08|9
1639160030000|2021-12-10 18:13:50|314.17|310.07|314.21|310.11|314.23|310.13|314.17|310.07|7
1639160040000|2021-12-10 18:14:00|314.22|310.12|314.11|310.01|314.24|310.14|314.11|310.01|14
1639160050000|2021-12-10 18:14:10|314.08|309.98|314.38|310.28|314.38|310.28|314.05|309.95|24
1639160060000|2021-12-10 18:14:20|314.43|310.33|314.75|310.65|314.76|310.66|314.43|310.33|17
1639160070000|2021-12-10 18:14:30|314.81|310.71|315.22|311.12|315.23|311.13|314.73|310.63|28
1639160080000|2021-12-10 18:14:40|315.19|311.09|315.15|311.05|315.19|311.09|315.07|310.97|21
1639160090000|2021-12-10 18:14:50|315.14|311.04|314.66|310.56|315.17|311.07|314.62|310.52|26
1639160100000|2021-12-10 18:15:00|314.65|310.55|314.72|310.62|314.76|310.66|314.55|310.45|20
1639160110000|2021-12-10 18:15:10|314.7|310.6|315.08|310.98|315.08|310.98|314.7|310.6|17
1639160120000|2021-12-10 18:15:20|315.15|311.05|315.29|311.19|315.35|311.25|315.15|311.05|20
1639160130000|2021-12-10 18:15:30|315.27|311.17|315.43|311.33|315.43|311.33|315.23|311.13|22
1639160140000|2021-12-10 18:15:40|315.44|311.34|315.74|311.64|315.75|311.65|315.44|311.34|31
1639160150000|2021-12-10 18:15:50|315.76|311.66|315.62|311.52|315.82|311.72|315.62|311.52|23
1639160160000|2021-12-10 18:16:00|315.64|311.54|315.56|311.46|315.66|311.56|315.49|311.39|20
1639160170000|2021-12-10 18:16:10|315.57|311.47|315.71|311.61|315.78|311.68|315.57|311.47|19
1639160180000|2021-12-10 18:16:20|315.72|311.62|315.86|311.76|315.86|311.76|315.72|311.62|9
1639160190000|2021-12-10 18:16:30|315.85|311.75|315.78|311.68|315.85|311.75|315.59|311.49|23
1639160200000|2021-12-10 18:16:40|315.76|311.66|315.74|311.64|315.78|311.68|315.69|311.59|5
1639160210000|2021-12-10 18:16:50|315.71|311.61|315.7|311.6|315.72|311.62|315.51|311.41|25
1639160220000|2021-12-10 18:17:00|315.71|311.61|315.53|311.43|315.71|311.61|315.52|311.42|26
1639160230000|2021-12-10 18:17:10|315.54|311.44|315.73|311.63|315.76|311.66|315.54|311.44|18
1639160240000|2021-12-10 18:17:20|315.75|311.65|315.51|311.41|315.77|311.67|315.51|311.41|18
1639160250000|2021-12-10 18:17:30|315.5|311.4|315.29|311.19|315.5|311.4|315.25|311.15|19
1639160260000|2021-12-10 18:17:40|315.33|311.23|315.37|311.27|315.59|311.49|315.33|311.23|27
1639160270000|2021-12-10 18:17:50|315.38|311.28|315.48|311.38|315.48|311.38|315.25|311.15|20
1639160280000|2021-12-10 18:18:00|315.47|311.37|315.32|311.22|315.47|311.37|315.31|311.21|8
1639160290000|2021-12-10 18:18:10|315.33|311.23|315.29|311.19|315.38|311.28|315.22|311.12|13
1639160300000|2021-12-10 18:18:20|315.3|311.2|315.33|311.23|315.38|311.28|315.26|311.16|15
1639160310000|2021-12-10 18:18:30|315.34|311.24|315.29|311.19|315.41|311.31|315.25|311.15|19
1639160320000|2021-12-10 18:18:40|315.28|311.18|315.26|311.16|315.34|311.24|315.25|311.15|17
1639160330000|2021-12-10 18:18:50|315.25|311.15|315.24|311.14|315.25|311.15|315.18|311.08|10
1639160340000|2021-12-10 18:19:00|315.13|311.03|314.64|310.54|315.13|311.03|314.64|310.54|28
1639160350000|2021-12-10 18:19:10|314.63|310.53|314.71|310.61|314.79|310.69|314.63|310.53|19
1639160360000|2021-12-10 18:19:20|314.68|310.58|314.73|310.63|314.77|310.67|314.68|310.58|16
1639160370000|2021-12-10 18:19:30|314.81|310.71|315.31|311.21|315.36|311.26|314.81|310.71|23
1639160380000|2021-12-10 18:19:40|315.33|311.23|315.25|311.15|315.36|311.26|315.25|311.15|18
1639160390000|2021-12-10 18:19:50|315.26|311.16|315.2|311.1|315.26|311.16|315.19|311.09|17
1639160400000|2021-12-10 18:20:00|315.21|311.11|315.2|311.1|315.28|311.18|315.2|311.1|16
1639160410000|2021-12-10 18:20:10|315.18|311.08|315.08|310.98|315.18|311.08|315.05|310.95|17
1639160420000|2021-12-10 18:20:20|315.11|311.01|315.13|311.03|315.16|311.06|315.06|310.96|15
1639160430000|2021-12-10 18:20:30|315.14|311.04|314.87|310.77|315.15|311.05|314.87|310.77|12
1639160440000|2021-12-10 18:20:40|314.85|310.75|314.82|310.72|314.85|310.75|314.76|310.66|15
1639160450000|2021-12-10 18:20:50|314.81|310.71|314.84|310.74|314.85|310.75|314.8|310.7|7
1639160460000|2021-12-10 18:21:00|314.85|310.75|314.89|310.79|315.01|310.91|314.85|310.75|17
1639160470000|2021-12-10 18:21:10|314.88|310.78|314.79|310.69|314.88|310.78|314.78|310.68|9
1639160480000|2021-12-10 18:21:20|314.71|310.61|314.63|310.53|314.83|310.73|314.63|310.53|16
1639160490000|2021-12-10 18:21:30|314.62|310.52|314.7|310.6|314.73|310.63|314.61|310.51|17
1639160500000|2021-12-10 18:21:40|314.72|310.62|314.72|310.62|314.73|310.63|314.63|310.53|17
1639160510000|2021-12-10 18:21:50|314.71|310.61|314.58|310.48|314.71|310.61|314.58|310.48|12
1639160520000|2021-12-10 18:22:00|314.65|310.55|314.61|310.51|314.69|310.59|314.57|310.47|10
1639160530000|2021-12-10 18:22:10|314.6|310.5|314.54|310.44|314.6|310.5|314.54|310.44|4
1639160540000|2021-12-10 18:22:20|314.46|310.36|314.55|310.45|314.6|310.5|314.46|310.36|17
1639160550000|2021-12-10 18:22:30|314.6|310.5|314.56|310.46|314.62|310.52|314.55|310.45|8
1639160570000|2021-12-10 18:22:50|314.55|310.45|314.55|310.45|314.57|310.47|314.5|310.4|9
1639160580000|2021-12-10 18:23:00|314.52|310.42|314.47|310.37|314.52|310.42|314.47|310.37|7
1639160590000|2021-12-10 18:23:10|314.46|310.36|314.4|310.3|314.46|310.36|314.4|310.3|6
1639160600000|2021-12-10 18:23:20|314.39|310.29|314.44|310.34|314.44|310.34|314.39|310.29|8
1639160610000|2021-12-10 18:23:30|314.48|310.38|314.49|310.39|314.56|310.46|314.48|310.38|16
1639160620000|2021-12-10 18:23:40|314.5|310.4|314.36|310.26|314.5|310.4|314.36|310.26|7
1639160630000|2021-12-10 18:23:50|314.31|310.21|313.8|309.7|314.31|310.21|313.78|309.68|21
1639160640000|2021-12-10 18:24:00|313.81|309.71|313.69|309.59|313.81|309.71|313.59|309.49|23
1639160650000|2021-12-10 18:24:10|313.72|309.62|313.71|309.61|313.72|309.62|313.59|309.49|19
1639160660000|2021-12-10 18:24:20|313.66|309.56|313.74|309.64|313.83|309.73|313.65|309.55|17
1639160670000|2021-12-10 18:24:30|313.81|309.71|313.77|309.67|313.83|309.73|313.69|309.59|12
1639160680000|2021-12-10 18:24:40|313.78|309.68|313.8|309.7|313.8|309.7|313.76|309.66|7
1639160690000|2021-12-10 18:24:50|313.79|309.69|313.81|309.71|313.81|309.71|313.73|309.63|14
1639160700000|2021-12-10 18:25:00|313.82|309.72|314.14|310.04|314.14|310.04|313.79|309.69|18
1639160710000|2021-12-10 18:25:10|314.17|310.07|314.01|309.91|314.23|310.13|314|309.9|15
1639160720000|2021-12-10 18:25:20|314.05|309.95|314.01|309.91|314.05|309.95|313.96|309.86|14
1639160730000|2021-12-10 18:25:30|313.99|309.89|314.03|309.93|314.1|310|313.94|309.84|10
1639160740000|2021-12-10 18:25:40|314.1|310|314.06|309.96|314.1|310|314.03|309.93|8
1639160750000|2021-12-10 18:25:50|314.04|309.94|314.01|309.91|314.09|309.99|314.01|309.91|9
1639160760000|2021-12-10 18:26:00|314.03|309.93|313.88|309.78|314.07|309.97|313.86|309.76|16
1639160770000|2021-12-10 18:26:10|313.87|309.77|313.85|309.75|313.89|309.79|313.8|309.7|17
1639160780000|2021-12-10 18:26:20|313.84|309.74|313.74|309.64|313.85|309.75|313.74|309.64|13
1639160790000|2021-12-10 18:26:30|313.76|309.66|313.81|309.71|313.83|309.73|313.74|309.64|12
1639160800000|2021-12-10 18:26:40|313.85|309.75|314|309.9|314.01|309.91|313.85|309.75|11
1639160810000|2021-12-10 18:26:50|313.98|309.88|314.01|309.91|314.01|309.91|313.98|309.88|6
1639160820000|2021-12-10 18:27:00|314|309.9|313.96|309.86|314.02|309.92|313.96|309.86|9
1639160830000|2021-12-10 18:27:10|314.01|309.91|313.92|309.82|314.01|309.91|313.91|309.81|11
1639160840000|2021-12-10 18:27:20|313.91|309.81|314.1|310|314.1|310|313.9|309.8|9
1639160850000|2021-12-10 18:27:30|314.13|310.03|314.26|310.16|314.28|310.18|314.11|310.01|9
1639160860000|2021-12-10 18:27:40|314.28|310.18|314.26|310.16|314.28|310.18|314.26|310.16|5
1639160870000|2021-12-10 18:27:50|314.27|310.17|314.46|310.36|314.46|310.36|314.26|310.16|11
1639160880000|2021-12-10 18:28:00|314.45|310.35|314.58|310.48|314.58|310.48|314.44|310.34|15
1639160890000|2021-12-10 18:28:10|314.59|310.49|314.59|310.49|314.61|310.51|314.56|310.46|10
1639160900000|2021-12-10 18:28:20|314.63|310.53|314.67|310.57|314.68|310.58|314.6|310.5|15
1639160910000|2021-12-10 18:28:30|314.68|310.58|314.69|310.59|314.73|310.63|314.64|310.54|17
1639160920000|2021-12-10 18:28:40|314.67|310.57|314.57|310.47|314.69|310.59|314.56|310.46|15
1639160930000|2021-12-10 18:28:50|314.55|310.45|314.38|310.28|314.55|310.45|314.38|310.28|19
1639160940000|2021-12-10 18:29:00|314.39|310.29|314.39|310.29|314.45|310.35|314.36|310.26|17
1639160950000|2021-12-10 18:29:10|314.4|310.3|314.5|310.4|314.54|310.44|314.4|310.3|8
1639160960000|2021-12-10 18:29:20|314.51|310.41|314.47|310.37|314.53|310.43|314.47|310.37|6
1639160970000|2021-12-10 18:29:30|314.48|310.38|314.41|310.31|314.48|310.38|314.41|310.31|8
1639160980000|2021-12-10 18:29:40|314.4|310.3|314.48|310.38|314.48|310.38|314.33|310.23|15
1639160990000|2021-12-10 18:29:50|314.5|310.4|314.42|310.32|314.5|310.4|314.42|310.32|19
1639161000000|2021-12-10 18:30:00|314.44|310.34|314.35|310.25|314.44|310.34|314.35|310.25|12
1639161010000|2021-12-10 18:30:10|314.34|310.24|314.27|310.17|314.36|310.26|314.25|310.15|13
1639161020000|2021-12-10 18:30:20|314.28|310.18|314.29|310.19|314.38|310.28|314.25|310.15|19
1639161030000|2021-12-10 18:30:30|314.28|310.18|314.3|310.2|314.4|310.3|314.25|310.15|14
1639161040000|2021-12-10 18:30:40|314.32|310.22|314.7|310.6|314.75|310.65|314.32|310.22|17
1639161050000|2021-12-10 18:30:50|314.73|310.63|314.78|310.68|314.79|310.69|314.72|310.62|10
1639161060000|2021-12-10 18:31:00|314.81|310.71|314.98|310.88|314.98|310.88|314.8|310.7|11
1639161070000|2021-12-10 18:31:10|314.9|310.8|314.7|310.6|314.9|310.8|314.69|310.59|14
1639161080000|2021-12-10 18:31:20|314.64|310.54|314.62|310.52|314.69|310.59|314.59|310.49|14
1639161090000|2021-12-10 18:31:30|314.64|310.54|314.58|310.48|314.65|310.55|314.57|310.47|15
1639161100000|2021-12-10 18:31:40|314.6|310.5|314.64|310.54|314.65|310.55|314.58|310.48|14
1639161110000|2021-12-10 18:31:50|314.62|310.52|314.63|310.53|314.64|310.54|314.6|310.5|5
1639161120000|2021-12-10 18:32:00|314.64|310.54|314.65|310.55|314.65|310.55|314.6|310.5|7
1639161130000|2021-12-10 18:32:10|314.6|310.5|314.71|310.61|314.71|310.61|314.6|310.5|6
1639161140000|2021-12-10 18:32:20|314.63|310.53|314.63|310.53|314.64|310.54|314.59|310.49|9
1639161150000|2021-12-10 18:32:30|314.64|310.54|314.6|310.5|314.72|310.62|314.6|310.5|17
1639161160000|2021-12-10 18:32:40|314.61|310.51|314.61|310.51|314.61|310.51|314.57|310.47|10
1639161170000|2021-12-10 18:32:50|314.6|310.5|314.54|310.44|314.62|310.52|314.54|310.44|7
1639161180000|2021-12-10 18:33:00|314.53|310.43|314.48|310.38|314.53|310.43|314.41|310.31|11
1639161190000|2021-12-10 18:33:10|314.43|310.33|314.43|310.33|314.52|310.42|314.41|310.31|11
1639161200000|2021-12-10 18:33:20|314.44|310.34|314.53|310.43|314.54|310.44|314.42|310.32|16
1639161210000|2021-12-10 18:33:30|314.56|310.46|314.47|310.37|314.66|310.56|314.47|310.37|20
1639161220000|2021-12-10 18:33:40|314.48|310.38|314.53|310.43|314.53|310.43|314.47|310.37|6
1639161230000|2021-12-10 18:33:50|314.54|310.44|314.53|310.43|314.54|310.44|314.53|310.43|2
1639161240000|2021-12-10 18:34:00|314.54|310.44|314.49|310.39|314.54|310.44|314.49|310.39|8
1639161250000|2021-12-10 18:34:10|314.5|310.4|314.55|310.45|314.55|310.45|314.49|310.39|11
1639161260000|2021-12-10 18:34:20|314.56|310.46|314.61|310.51|314.61|310.51|314.52|310.42|7
1639161270000|2021-12-10 18:34:30|314.58|310.48|314.61|310.51|314.62|310.52|314.58|310.48|4
1639161290000|2021-12-10 18:34:50|314.59|310.49|314.56|310.46|314.59|310.49|314.52|310.42|8
1639161300000|2021-12-10 18:35:00|314.54|310.44|314.48|310.38|314.61|310.51|314.48|310.38|19
1639161310000|2021-12-10 18:35:10|314.5|310.4|314.43|310.33|314.54|310.44|314.43|310.33|10
1639161320000|2021-12-10 18:35:20|314.46|310.36|314.34|310.24|314.46|310.36|314.34|310.24|17
1639161330000|2021-12-10 18:35:30|314.35|310.25|314.34|310.24|314.45|310.35|314.32|310.22|18
1639161340000|2021-12-10 18:35:40|314.33|310.23|314.23|310.13|314.34|310.24|314.19|310.09|24
1639161350000|2021-12-10 18:35:50|314.24|310.14|314.43|310.33|314.5|310.4|314.24|310.14|22
1639161360000|2021-12-10 18:36:00|314.42|310.32|314.33|310.23|314.43|310.33|314.33|310.23|18
1639161370000|2021-12-10 18:36:10|314.35|310.25|314.44|310.34|314.53|310.43|314.35|310.25|25
1639161380000|2021-12-10 18:36:20|314.48|310.38|314.57|310.47|314.61|310.51|314.47|310.37|19
1639161390000|2021-12-10 18:36:30|314.56|310.46|314.52|310.42|314.57|310.47|314.51|310.41|8
1639161400000|2021-12-10 18:36:40|314.53|310.43|314.5|310.4|314.53|310.43|314.5|310.4|4
1639161410000|2021-12-10 18:36:50|314.49|310.39|314.51|310.41|314.51|310.41|314.49|310.39|2
1639161420000|2021-12-10 18:37:00|314.52|310.42|314.53|310.43|314.57|310.47|314.51|310.41|6
1639161430000|2021-12-10 18:37:10|314.52|310.42|314.73|310.63|314.77|310.67|314.52|310.42|13
1639161440000|2021-12-10 18:37:20|314.74|310.64|314.56|310.46|314.78|310.68|314.56|310.46|21
1639161450000|2021-12-10 18:37:30|314.57|310.47|314.63|310.53|314.63|310.53|314.47|310.37|15
1639161460000|2021-12-10 18:37:40|314.64|310.54|314.87|310.77|314.87|310.77|314.64|310.54|12
1639161470000|2021-12-10 18:37:50|314.89|310.79|314.98|310.88|314.98|310.88|314.89|310.79|4
1639161480000|2021-12-10 18:38:00|315|310.9|314.79|310.69|315|310.9|314.79|310.69|8
1639161490000|2021-12-10 18:38:10|314.78|310.68|314.8|310.7|314.84|310.74|314.7|310.6|12
1639161500000|2021-12-10 18:38:20|314.84|310.74|314.92|310.82|314.92|310.82|314.8|310.7|10
1639161510000|2021-12-10 18:38:30|314.89|310.79|314.9|310.8|314.9|310.8|314.84|310.74|8
1639161520000|2021-12-10 18:38:40|314.86|310.76|314.9|310.8|314.9|310.8|314.83|310.73|8
1639161530000|2021-12-10 18:38:50|314.88|310.78|314.83|310.73|314.89|310.79|314.83|310.73|6
1639161540000|2021-12-10 18:39:00|314.84|310.74|315.1|311|315.1|311|314.81|310.71|18
1639161550000|2021-12-10 18:39:10|315.12|311.02|315.37|311.27|315.37|311.27|315.12|311.02|12
1639161560000|2021-12-10 18:39:20|315.41|311.31|315.46|311.36|315.46|311.36|315.37|311.27|9
1639161570000|2021-12-10 18:39:30|315.51|311.41|315.44|311.34|315.51|311.41|315.42|311.32|13
1639161580000|2021-12-10 18:39:40|315.42|311.32|315.34|311.24|315.52|311.42|315.33|311.23|12
1639161590000|2021-12-10 18:39:50|315.35|311.25|315.37|311.27|315.38|311.28|315.33|311.23|8
1639161600000|2021-12-10 18:40:00|315.39|311.29|315.38|311.28|315.41|311.31|315.37|311.27|5
1639161610000|2021-12-10 18:40:10|315.37|311.27|315.35|311.25|315.37|311.27|315.34|311.24|4
1639161620000|2021-12-10 18:40:20|315.34|311.24|315.28|311.18|315.34|311.24|315.24|311.14|13
1639161630000|2021-12-10 18:40:30|315.3|311.2|315.25|311.15|315.39|311.29|315.24|311.14|15
1639161640000|2021-12-10 18:40:40|315.24|311.14|315.24|311.14|315.26|311.16|315.24|311.14|7
1639161650000|2021-12-10 18:40:50|315.27|311.17|315.31|311.21|315.36|311.26|315.25|311.15|11
1639161660000|2021-12-10 18:41:00|315.3|311.2|315.3|311.2|315.33|311.23|315.29|311.19|7
1639161670000|2021-12-10 18:41:10|315.28|311.18|315.31|311.21|315.31|311.21|315.28|311.18|6
1639161680000|2021-12-10 18:41:20|315.32|311.22|315.49|311.39|315.55|311.45|315.32|311.22|14
1639161690000|2021-12-10 18:41:30|315.52|311.42|315.52|311.42|315.55|311.45|315.48|311.38|10
1639161700000|2021-12-10 18:41:40|315.49|311.39|315.43|311.33|315.52|311.42|315.42|311.32|11
1639161710000|2021-12-10 18:41:50|315.42|311.32|315.31|311.21|315.42|311.32|315.31|311.21|4
1639161720000|2021-12-10 18:42:00|315.42|311.32|315.35|311.25|315.42|311.32|315.29|311.19|18
1639161730000|2021-12-10 18:42:10|315.33|311.23|315.27|311.17|315.33|311.23|315.27|311.17|5
1639161740000|2021-12-10 18:42:20|315.23|311.13|315.21|311.11|315.23|311.13|315.18|311.08|8
1639161750000|2021-12-10 18:42:30|315.2|311.1|315.18|311.08|315.22|311.12|315.17|311.07|13
1639161760000|2021-12-10 18:42:40|315.19|311.09|315.19|311.09|315.23|311.13|315.19|311.09|4
1639161770000|2021-12-10 18:42:50|315.24|311.14|315.31|311.21|315.31|311.21|315.18|311.08|5
1639161780000|2021-12-10 18:43:00|315.24|311.14|315.27|311.17|315.32|311.22|315.22|311.12|16
1639161790000|2021-12-10 18:43:10|315.26|311.16|315.21|311.11|315.26|311.16|315.17|311.07|13
1639161800000|2021-12-10 18:43:20|315.2|311.1|315.14|311.04|315.23|311.13|315|310.9|12
1639161810000|2021-12-10 18:43:30|315.13|311.03|314.92|310.82|315.13|311.03|314.92|310.82|16
1639161820000|2021-12-10 18:43:40|315.02|310.92|314.96|310.86|315.02|310.92|314.86|310.76|10
1639161830000|2021-12-10 18:43:50|315.04|310.94|315.01|310.91|315.08|310.98|314.99|310.89|10
1639161840000|2021-12-10 18:44:00|315|310.9|315.01|310.91|315.05|310.95|314.9|310.8|12
1639161850000|2021-12-10 18:44:10|315.06|310.96|315.03|310.93|315.06|310.96|314.9|310.8|4
1639161860000|2021-12-10 18:44:20|315.04|310.94|315.04|310.94|315.11|311.01|315.04|310.94|10
1639161870000|2021-12-10 18:44:30|315.05|310.95|315.06|310.96|315.06|310.96|315.05|310.95|2
1639161880000|2021-12-10 18:44:40|315.1|311|315.15|311.05|315.27|311.17|315.1|311|15
1639161890000|2021-12-10 18:44:50|315.14|311.04|315.09|310.99|315.15|311.05|315.07|310.97|12
1639161900000|2021-12-10 18:45:00|315.1|311|315.13|311.03|315.18|311.08|315.06|310.96|12
1639161910000|2021-12-10 18:45:10|315.12|311.02|315.07|310.97|315.14|311.04|315.03|310.93|12
1639161920000|2021-12-10 18:45:20|315.04|310.94|314.74|310.64|315.05|310.95|314.74|310.64|20
1639161930000|2021-12-10 18:45:30|314.73|310.63|314.61|310.51|314.73|310.63|314.61|310.51|12
1639161940000|2021-12-10 18:45:40|314.63|310.53|314.6|310.5|314.63|310.53|314.6|310.5|8
1639161950000|2021-12-10 18:45:50|314.61|310.51|314.6|310.5|314.66|310.56|314.49|310.39|12
1639161960000|2021-12-10 18:46:00|314.58|310.48|314.59|310.49|314.64|310.54|314.52|310.42|13
1639161970000|2021-12-10 18:46:10|314.58|310.48|314.8|310.7|314.81|310.71|314.57|310.47|18
1639161980000|2021-12-10 18:46:20|314.81|310.71|314.56|310.46|314.82|310.72|314.55|310.45|20
1639161990000|2021-12-10 18:46:30|314.54|310.44|314.64|310.54|314.64|310.54|314.54|310.44|12
1639162000000|2021-12-10 18:46:40|314.63|310.53|314.66|310.56|314.67|310.57|314.56|310.46|14
1639162010000|2021-12-10 18:46:50|314.67|310.57|314.6|310.5|314.67|310.57|314.56|310.46|13
1639162020000|2021-12-10 18:47:00|314.61|310.51|314.67|310.57|314.7|310.6|314.61|310.51|6
1639162030000|2021-12-10 18:47:10|314.66|310.56|314.57|310.47|314.72|310.62|314.57|310.47|9
1639162040000|2021-12-10 18:47:20|314.56|310.46|314.49|310.39|314.56|310.46|314.46|310.36|15
1639162050000|2021-12-10 18:47:30|314.48|310.38|314.47|310.37|314.5|310.4|314.46|310.36|6
1639162060000|2021-12-10 18:47:40|314.46|310.36|314.35|310.25|314.46|310.36|314.35|310.25|11
1639162070000|2021-12-10 18:47:50|314.38|310.28|314.38|310.28|314.46|310.36|314.28|310.18|20
1639162080000|2021-12-10 18:48:00|314.36|310.26|314.41|310.31|314.42|310.32|314.36|310.26|14
1639162090000|2021-12-10 18:48:10|314.4|310.3|314.36|310.26|314.42|310.32|314.3|310.2|19
1639162100000|2021-12-10 18:48:20|314.37|310.27|314.36|310.26|314.42|310.32|314.34|310.24|17
1639162110000|2021-12-10 18:48:30|314.37|310.27|314.38|310.28|314.4|310.3|314.32|310.22|15
1639162120000|2021-12-10 18:48:40|314.39|310.29|314.4|310.3|314.45|310.35|314.38|310.28|14
1639162130000|2021-12-10 18:48:50|314.48|310.38|314.47|310.37|314.48|310.38|314.45|310.35|6
1639162140000|2021-12-10 18:49:00|314.45|310.35|314.36|310.26|314.48|310.38|314.34|310.24|22
1639162150000|2021-12-10 18:49:10|314.35|310.25|314.36|310.26|314.37|310.27|314.35|310.25|7
1639162160000|2021-12-10 18:49:20|314.35|310.25|314.37|310.27|314.38|310.28|314.35|310.25|4
1639162180000|2021-12-10 18:49:40|314.43|310.33|314.4|310.3|314.43|310.33|314.4|310.3|5
1639162190000|2021-12-10 18:49:50|314.44|310.34|314.42|310.32|314.46|310.36|314.39|310.29|19
1639162200000|2021-12-10 18:50:00|314.44|310.34|314.34|310.24|314.44|310.34|314.34|310.24|10
1639162210000|2021-12-10 18:50:10|314.33|310.23|314.34|310.24|314.4|310.3|314.32|310.22|8
1639162220000|2021-12-10 18:50:20|314.32|310.22|314.34|310.24|314.34|310.24|314.32|310.22|7
1639162230000|2021-12-10 18:50:30|314.38|310.28|314.31|310.21|314.41|310.31|314.31|310.21|15
1639162240000|2021-12-10 18:50:40|314.27|310.17|314.3|310.2|314.36|310.26|314.27|310.17|15
1639162250000|2021-12-10 18:50:50|314.29|310.19|314.28|310.18|314.32|310.22|314.28|310.18|5
1639162260000|2021-12-10 18:51:00|314.3|310.2|314.38|310.28|314.41|310.31|314.21|310.11|18
1639162270000|2021-12-10 18:51:10|314.39|310.29|314.43|310.33|314.46|310.36|314.39|310.29|8
1639162280000|2021-12-10 18:51:20|314.42|310.32|314.43|310.33|314.49|310.39|314.38|310.28|12
1639162290000|2021-12-10 18:51:30|314.42|310.32|314.46|310.36|314.49|310.39|314.42|310.32|9
1639162300000|2021-12-10 18:51:40|314.47|310.37|314.57|310.47|314.58|310.48|314.45|310.35|10
1639162310000|2021-12-10 18:51:50|314.58|310.48|314.56|310.46|314.67|310.57|314.56|310.46|8
1639162320000|2021-12-10 18:52:00|314.54|310.44|314.59|310.49|314.71|310.61|314.54|310.44|19
1639162330000|2021-12-10 18:52:10|314.6|310.5|314.67|310.57|314.71|310.61|314.59|310.49|20
1639162340000|2021-12-10 18:52:20|314.73|310.63|314.63|310.53|314.74|310.64|314.63|310.53|14
1639162350000|2021-12-10 18:52:30|314.62|310.52|314.62|310.52|314.62|310.52|314.62|310.52|1
1639162360000|2021-12-10 18:52:40|314.61|310.51|314.56|310.46|314.61|310.51|314.56|310.46|5
1639162370000|2021-12-10 18:52:50|314.58|310.48|314.55|310.45|314.62|310.52|314.5|310.4|13
1639162380000|2021-12-10 18:53:00|314.56|310.46|314.44|310.34|314.57|310.47|314.44|310.34|17
1639162390000|2021-12-10 18:53:10|314.45|310.35|314.46|310.36|314.5|310.4|314.45|310.35|5
1639162400000|2021-12-10 18:53:20|314.47|310.37|314.43|310.33|314.47|310.37|314.42|310.32|10
1639162410000|2021-12-10 18:53:30|314.44|310.34|314.43|310.33|314.46|310.36|314.42|310.32|11
1639162420000|2021-12-10 18:53:40|314.41|310.31|314.42|310.32|314.43|310.33|314.41|310.31|5
1639162430000|2021-12-10 18:53:50|314.4|310.3|314.4|310.3|314.42|310.32|314.39|310.29|6
1639162440000|2021-12-10 18:54:00|314.41|310.31|314.27|310.17|314.41|310.31|314.27|310.17|20
1639162450000|2021-12-10 18:54:10|314.26|310.16|314.29|310.19|314.32|310.22|314.26|310.16|7
1639162460000|2021-12-10 18:54:20|314.31|310.21|314.1|310|314.31|310.21|314.04|309.94|16
1639162470000|2021-12-10 18:54:30|314.11|310.01|314.08|309.98|314.18|310.08|314.06|309.96|17
1639162480000|2021-12-10 18:54:40|314.09|309.99|314.1|310|314.1|310|314.07|309.97|8
1639162490000|2021-12-10 18:54:50|314.07|309.97|314.17|310.07|314.23|310.13|314.07|309.97|10
1639162500000|2021-12-10 18:55:00|314.18|310.08|314.19|310.09|314.21|310.11|314.17|310.07|6
1639162510000|2021-12-10 18:55:10|314.2|310.1|314.24|310.14|314.29|310.19|314.2|310.1|15
1639162520000|2021-12-10 18:55:20|314.25|310.15|314.23|310.13|314.25|310.15|314.16|310.06|5
1639162530000|2021-12-10 18:55:30|314.2|310.1|314.13|310.03|314.22|310.12|314.13|310.03|7
1639162540000|2021-12-10 18:55:40|314.06|309.96|314.06|309.96|314.08|309.98|314.05|309.95|6
1639162550000|2021-12-10 18:55:50|314.03|309.93|313.64|309.54|314.05|309.95|313.64|309.54|22
1639162560000|2021-12-10 18:56:00|313.67|309.57|313.65|309.55|313.78|309.68|313.64|309.54|9
1639162570000|2021-12-10 18:56:10|313.64|309.54|313.33|309.23|313.73|309.63|313.31|309.21|28
1639162580000|2021-12-10 18:56:20|313.38|309.28|313.48|309.38|313.48|309.38|313.37|309.27|18
1639162590000|2021-12-10 18:56:30|313.56|309.46|313.62|309.52|313.69|309.59|313.54|309.44|20
1639162600000|2021-12-10 18:56:40|313.63|309.53|313.61|309.51|313.63|309.53|313.56|309.46|5
1639162610000|2021-12-10 18:56:50|313.59|309.49|313.63|309.53|313.65|309.55|313.58|309.48|16
1639162620000|2021-12-10 18:57:00|313.71|309.61|313.75|309.65|313.78|309.68|313.71|309.61|4
1639162630000|2021-12-10 18:57:10|313.72|309.62|313.38|309.28|313.72|309.62|313.38|309.28|28
1639162640000|2021-12-10 18:57:20|313.36|309.26|313.49|309.39|313.61|309.51|313.36|309.26|26
1639162650000|2021-12-10 18:57:30|313.46|309.36|313.47|309.37|313.5|309.4|313.38|309.28|16
1639162660000|2021-12-10 18:57:40|313.48|309.38|313.56|309.46|313.59|309.49|313.39|309.29|23
1639162670000|2021-12-10 18:57:50|313.57|309.47|313.48|309.38|313.62|309.52|313.04|308.94|29
1639162680000|2021-12-10 18:58:00|313.47|309.37|313.46|309.36|313.54|309.44|313.46|309.36|8
1639162690000|2021-12-10 18:58:10|313.47|309.37|313.73|309.63|313.73|309.63|313.47|309.37|13
1639162700000|2021-12-10 18:58:20|313.74|309.64|313.61|309.51|313.81|309.71|313.61|309.51|13
1639162710000|2021-12-10 18:58:30|313.64|309.54|313.55|309.45|313.64|309.54|313.55|309.45|6
1639162720000|2021-12-10 18:58:40|313.58|309.48|313.58|309.48|313.66|309.56|313.56|309.46|14
1639162730000|2021-12-10 18:58:50|313.64|309.54|313.66|309.56|313.66|309.56|313.59|309.49|5
1639162740000|2021-12-10 18:59:00|313.64|309.54|313.66|309.56|313.69|309.59|313.6|309.5|16
1639162750000|2021-12-10 18:59:10|313.67|309.57|313.83|309.73|313.83|309.73|313.67|309.57|8
1639162760000|2021-12-10 18:59:20|313.84|309.74|313.9|309.8|313.9|309.8|313.8|309.7|7
1639162770000|2021-12-10 18:59:30|313.95|309.85|314.03|309.93|314.05|309.95|313.9|309.8|6
1639162780000|2021-12-10 18:59:40|314.05|309.95|314.11|310.01|314.15|310.05|314.05|309.95|10
1639162790000|2021-12-10 18:59:50|314.08|309.98|314.02|309.92|314.12|310.02|313.95|309.85|14
1639162800000|2021-12-10 19:00:00|314|309.9|313.53|309.43|314|309.9|313.53|309.43|19
1639162810000|2021-12-10 19:00:10|313.52|309.42|313.51|309.41|313.52|309.42|313.51|309.41|2
1639162820000|2021-12-10 19:00:20|313.6|309.5|313.54|309.44|313.6|309.5|313.54|309.44|3
1639162830000|2021-12-10 19:00:30|313.59|309.49|313.62|309.52|313.71|309.61|313.54|309.44|15
1639162840000|2021-12-10 19:00:40|313.58|309.48|313.7|309.6|313.7|309.6|313.58|309.48|7
1639162850000|2021-12-10 19:00:50|313.71|309.61|313.81|309.71|313.82|309.72|313.65|309.55|10
1639162860000|2021-12-10 19:01:00|313.8|309.7|313.9|309.8|313.92|309.82|313.8|309.7|7
1639162870000|2021-12-10 19:01:10|313.92|309.82|313.9|309.8|313.98|309.88|313.89|309.79|10
1639162880000|2021-12-10 19:01:20|313.89|309.79|313.83|309.73|313.9|309.8|313.83|309.73|7
1639162890000|2021-12-10 19:01:30|313.79|309.69|313.73|309.63|313.85|309.75|313.7|309.6|14
1639162900000|2021-12-10 19:01:40|313.78|309.68|313.82|309.72|313.9|309.8|313.78|309.68|7
1639162910000|2021-12-10 19:01:50|313.8|309.7|313.65|309.55|313.94|309.84|313.65|309.55|7
1639162920000|2021-12-10 19:02:00|313.68|309.58|313.36|309.26|313.74|309.64|313.31|309.21|27
1639162930000|2021-12-10 19:02:10|313.48|309.38|313.39|309.29|313.58|309.48|313.39|309.29|14
1639162940000|2021-12-10 19:02:20|313.44|309.34|313.23|309.13|313.47|309.37|313.22|309.12|20
1639162950000|2021-12-10 19:02:30|313.22|309.12|313.1|309|313.22|309.12|313.1|309|7
1639162960000|2021-12-10 19:02:40|313.09|308.99|313.01|308.91|313.09|308.99|313.01|308.91|4
1639162970000|2021-12-10 19:02:50|313.1|309|313.44|309.34|313.44|309.34|313.1|309|11
1639162980000|2021-12-10 19:03:00|313.37|309.27|313.33|309.23|313.39|309.29|313.28|309.18|18
1639162990000|2021-12-10 19:03:10|313.34|309.24|313.33|309.23|313.54|309.44|313.33|309.23|24
1639163000000|2021-12-10 19:03:20|313.27|309.17|313.12|309.02|313.34|309.24|313.11|309.01|20
1639163010000|2021-12-10 19:03:30|313.13|309.03|312.91|308.81|313.15|309.05|312.9|308.8|15
1639163020000|2021-12-10 19:03:40|312.89|308.79|312.91|308.81|312.95|308.85|312.83|308.73|21
1639163030000|2021-12-10 19:03:50|312.78|308.68|313.06|308.96|313.06|308.96|312.74|308.64|16
1639163040000|2021-12-10 19:04:00|313.03|308.93|313.16|309.06|313.28|309.18|313.03|308.93|23
1639163050000|2021-12-10 19:04:10|313.1|309|312.98|308.88|313.1|309|312.96|308.86|13
1639163060000|2021-12-10 19:04:20|312.99|308.89|312.93|308.83|312.99|308.89|312.91|308.81|15
1639163070000|2021-12-10 19:04:30|313.04|308.94|312.99|308.89|313.11|309.01|312.9|308.8|21
1639163080000|2021-12-10 19:04:40|313.03|308.93|313.02|308.92|313.06|308.96|312.99|308.89|9
1639163090000|2021-12-10 19:04:50|313|308.9|312.96|308.86|313.03|308.93|312.95|308.85|13
1639163100000|2021-12-10 19:05:00|312.99|308.89|313.26|309.16|313.3|309.2|312.98|308.88|21
1639163110000|2021-12-10 19:05:10|313.23|309.13|313.25|309.15|313.27|309.17|313.23|309.13|7
1639163120000|2021-12-10 19:05:20|313.23|309.13|313.38|309.28|313.46|309.36|313.22|309.12|14
1639163130000|2021-12-10 19:05:30|313.44|309.34|313.09|308.99|313.46|309.36|313.09|308.99|18
1639163140000|2021-12-10 19:05:40|313.02|308.92|312.94|308.84|313.08|308.98|312.94|308.84|16
1639163150000|2021-12-10 19:05:50|313.01|308.91|312.85|308.75|313.01|308.91|312.85|308.75|5
1639163160000|2021-12-10 19:06:00|312.87|308.77|313.03|308.93|313.04|308.94|312.87|308.77|12
1639163170000|2021-12-10 19:06:10|313.02|308.92|313.04|308.94|313.08|308.98|313.01|308.91|11
1639163180000|2021-12-10 19:06:20|313.03|308.93|313.15|309.05|313.19|309.09|313.03|308.93|14
1639163190000|2021-12-10 19:06:30|313.16|309.06|313.21|309.11|313.23|309.13|313.15|309.05|12
1639163200000|2021-12-10 19:06:40|313.22|309.12|313.22|309.12|313.23|309.13|313.22|309.12|9
1639163210000|2021-12-10 19:06:50|313.21|309.11|313.26|309.16|313.32|309.22|313.21|309.11|12
1639163220000|2021-12-10 19:07:00|313.3|309.2|313.27|309.17|313.3|309.2|313.2|309.1|8
1639163230000|2021-12-10 19:07:10|313.28|309.18|313.25|309.15|313.31|309.21|313.2|309.1|11
1639163240000|2021-12-10 19:07:20|313.26|309.16|313.35|309.25|313.37|309.27|313.26|309.16|6
1639163250000|2021-12-10 19:07:30|313.37|309.27|313.19|309.09|313.38|309.28|313.19|309.09|11
1639163260000|2021-12-10 19:07:40|313.21|309.11|313.31|309.21|313.31|309.21|313.15|309.05|15
1639163270000|2021-12-10 19:07:50|313.28|309.18|313.38|309.28|313.39|309.29|313.27|309.17|12
1639163280000|2021-12-10 19:08:00|313.41|309.31|313.3|309.2|313.42|309.32|313.3|309.2|11
1639163290000|2021-12-10 19:08:10|313.35|309.25|313.25|309.15|313.35|309.25|313.25|309.15|9
1639163300000|2021-12-10 19:08:20|313.27|309.17|313.25|309.15|313.29|309.19|313.24|309.14|10
1639163310000|2021-12-10 19:08:30|313.27|309.17|313.27|309.17|313.27|309.17|313.22|309.12|11
1639163320000|2021-12-10 19:08:40|313.28|309.18|313.29|309.19|313.29|309.19|313.27|309.17|4
1639163330000|2021-12-10 19:08:50|313.32|309.22|313.4|309.3|313.4|309.3|313.32|309.22|10
1639163340000|2021-12-10 19:09:00|313.39|309.29|313.55|309.45|313.55|309.45|313.39|309.29|13
1639163350000|2021-12-10 19:09:10|313.52|309.42|313.39|309.29|313.52|309.42|313.39|309.29|19
1639163360000|2021-12-10 19:09:20|313.44|309.34|313.25|309.15|313.45|309.35|313.23|309.13|18
1639163370000|2021-12-10 19:09:30|313.22|309.12|313.18|309.08|313.25|309.15|313.16|309.06|8
1639163380000|2021-12-10 19:09:40|313.17|309.07|313.21|309.11|313.21|309.11|313.16|309.06|9
1639163390000|2021-12-10 19:09:50|313.22|309.12|313.19|309.09|313.24|309.14|313.18|309.08|7
1639163400000|2021-12-10 19:10:00|313.17|309.07|313.34|309.24|313.38|309.28|313.17|309.07|22
1639163410000|2021-12-10 19:10:10|313.35|309.25|313.45|309.35|313.46|309.36|313.35|309.25|13
1639163420000|2021-12-10 19:10:20|313.47|309.37|313.43|309.33|313.47|309.37|313.43|309.33|9
1639163430000|2021-12-10 19:10:30|313.42|309.32|313.41|309.31|313.45|309.35|313.39|309.29|11
1639163440000|2021-12-10 19:10:40|313.44|309.34|313.39|309.29|313.44|309.34|313.3|309.2|9
1639163450000|2021-12-10 19:10:50|313.41|309.31|313.44|309.34|313.46|309.36|313.41|309.31|4
1639163460000|2021-12-10 19:11:00|313.43|309.33|313.82|309.72|313.84|309.74|313.43|309.33|25
1639163470000|2021-12-10 19:11:10|313.84|309.74|314.01|309.91|314.03|309.93|313.82|309.72|14
1639163480000|2021-12-10 19:11:20|313.99|309.89|313.98|309.88|313.99|309.89|313.9|309.8|13
1639163490000|2021-12-10 19:11:30|314.06|309.96|313.87|309.77|314.06|309.96|313.77|309.67|18
1639163500000|2021-12-10 19:11:40|313.83|309.73|313.67|309.57|313.83|309.73|313.63|309.53|17
1639163510000|2021-12-10 19:11:50|313.66|309.56|313.76|309.66|313.8|309.7|313.66|309.56|11
1639163520000|2021-12-10 19:12:00|313.73|309.63|313.5|309.4|313.75|309.65|313.48|309.38|20
1639163530000|2021-12-10 19:12:10|313.45|309.35|313.48|309.38|313.54|309.44|313.43|309.33|16
1639163540000|2021-12-10 19:12:20|313.47|309.37|313.47|309.37|313.47|309.37|313.47|309.37|1
1639163550000|2021-12-10 19:12:30|313.45|309.35|313.56|309.46|313.58|309.48|313.45|309.35|9
1639163560000|2021-12-10 19:12:40|313.65|309.55|313.65|309.55|313.66|309.56|313.51|309.41|7
1639163570000|2021-12-10 19:12:50|313.58|309.48|313.55|309.45|313.58|309.48|313.53|309.43|6
1639163580000|2021-12-10 19:13:00|313.54|309.44|313.58|309.48|313.65|309.55|313.53|309.43|8
1639163590000|2021-12-10 19:13:10|313.6|309.5|313.59|309.49|313.68|309.58|313.58|309.48|8
1639163600000|2021-12-10 19:13:20|313.64|309.54|313.59|309.49|313.64|309.54|313.57|309.47|8
1639163610000|2021-12-10 19:13:30|313.58|309.48|313.53|309.43|313.64|309.54|313.5|309.4|9
1639163620000|2021-12-10 19:13:40|313.42|309.32|313.38|309.28|313.43|309.33|313.38|309.28|6
1639163630000|2021-12-10 19:13:50|313.37|309.27|313.4|309.3|313.4|309.3|313.37|309.27|3
1639163640000|2021-12-10 19:14:00|313.38|309.28|313.6|309.5|313.6|309.5|313.38|309.28|16
1639163650000|2021-12-10 19:14:10|313.55|309.45|313.31|309.21|313.55|309.45|313.3|309.2|18
1639163660000|2021-12-10 19:14:20|313.34|309.24|313.27|309.17|313.36|309.26|313.24|309.14|12
1639163670000|2021-12-10 19:14:30|313.29|309.19|313.34|309.24|313.34|309.24|313.26|309.16|11
1639163680000|2021-12-10 19:14:40|313.36|309.26|313.31|309.21|313.36|309.26|313.3|309.2|4
1639163690000|2021-12-10 19:14:50|313.34|309.24|313.31|309.21|313.34|309.24|313.31|309.21|4
1639163700000|2021-12-10 19:15:00|313.24|309.14|313.3|309.2|313.32|309.22|313.24|309.14|6
1639163710000|2021-12-10 19:15:10|313.35|309.25|313.43|309.33|313.52|309.42|313.35|309.25|14
1639163720000|2021-12-10 19:15:20|313.42|309.32|313.45|309.35|313.52|309.42|313.4|309.3|10
1639163730000|2021-12-10 19:15:30|313.47|309.37|313.73|309.63|313.77|309.67|313.45|309.35|18
1639163740000|2021-12-10 19:15:40|313.74|309.64|313.72|309.62|313.75|309.65|313.71|309.61|8
1639163750000|2021-12-10 19:15:50|313.71|309.61|313.67|309.57|313.71|309.61|313.62|309.52|17
1639163760000|2021-12-10 19:16:00|313.66|309.56|313.7|309.6|313.71|309.61|313.66|309.56|5
1639163770000|2021-12-10 19:16:10|313.68|309.58|313.81|309.71|313.81|309.71|313.66|309.56|12
1639163780000|2021-12-10 19:16:20|313.73|309.63|313.73|309.63|313.83|309.73|313.72|309.62|10
1639163790000|2021-12-10 19:16:30|313.74|309.64|313.81|309.71|313.82|309.72|313.74|309.64|5
1639163800000|2021-12-10 19:16:40|313.83|309.73|313.7|309.6|313.83|309.73|313.7|309.6|11
1639163810000|2021-12-10 19:16:50|313.72|309.62|313.86|309.76|313.86|309.76|313.66|309.56|15
1639163820000|2021-12-10 19:17:00|313.89|309.79|313.9|309.8|313.92|309.82|313.83|309.73|15
1639163840000|2021-12-10 19:17:20|313.91|309.81|314.01|309.91|314.04|309.94|313.91|309.81|4
1639163850000|2021-12-10 19:17:30|313.98|309.88|313.97|309.87|314.03|309.93|313.97|309.87|6
1639163860000|2021-12-10 19:17:40|313.99|309.89|313.9|309.8|313.99|309.89|313.9|309.8|5
1639163870000|2021-12-10 19:17:50|314|309.9|314.09|309.99|314.09|309.99|314|309.9|7
1639163880000|2021-12-10 19:18:00|314.05|309.95|314.31|310.21|314.36|310.26|314.01|309.91|18
1639163890000|2021-12-10 19:18:10|314.33|310.23|314.35|310.25|314.38|310.28|314.32|310.22|7
1639163900000|2021-12-10 19:18:20|314.31|310.21|313.98|309.88|314.38|310.28|313.98|309.88|13
1639163910000|2021-12-10 19:18:30|314.05|309.95|313.99|309.89|314.05|309.95|313.9|309.8|16
1639163920000|2021-12-10 19:18:40|314|309.9|313.9|309.8|314.05|309.95|313.85|309.75|7
1639163930000|2021-12-10 19:18:50|313.89|309.79|314.05|309.95|314.05|309.95|313.89|309.79|2
1639163940000|2021-12-10 19:19:00|314.03|309.93|313.96|309.86|314.04|309.94|313.92|309.82|12
1639163950000|2021-12-10 19:19:10|314.01|309.91|314.26|310.16|314.29|310.19|313.99|309.89|16
1639163960000|2021-12-10 19:19:20|314.25|310.15|314.31|310.21|314.35|310.25|314.25|310.15|8
1639163970000|2021-12-10 19:19:30|314.29|310.19|314.27|310.17|314.31|310.21|314.26|310.16|11
1639163980000|2021-12-10 19:19:40|314.28|310.18|314.24|310.14|314.32|310.22|314.24|310.14|7
1639163990000|2021-12-10 19:19:50|314.25|310.15|314.31|310.21|314.31|310.21|314.19|310.09|8
1639164000000|2021-12-10 19:20:00|314.28|310.18|314.32|310.22|314.32|310.22|314.28|310.18|3
1639164010000|2021-12-10 19:20:10|314.35|310.25|314.24|310.14|314.35|310.25|314.2|310.1|5
1639164020000|2021-12-10 19:20:20|314.25|310.15|314.25|310.15|314.26|310.16|314.23|310.13|5
1639164030000|2021-12-10 19:20:30|314.27|310.17|314.3|310.2|314.37|310.27|314.27|310.17|4
1639164040000|2021-12-10 19:20:40|314.28|310.18|314.26|310.16|314.31|310.21|314.25|310.15|6
1639164050000|2021-12-10 19:20:50|314.25|310.15|314.26|310.16|314.26|310.16|314.25|310.15|2
1639164060000|2021-12-10 19:21:00|314.25|310.15|314.23|310.13|314.25|310.15|314.23|310.13|2
1639164070000|2021-12-10 19:21:10|314.16|310.06|314.19|310.09|314.23|310.13|314.13|310.03|9
1639164080000|2021-12-10 19:21:20|314.22|310.12|314.22|310.12|314.22|310.12|314.22|310.12|1
1639164090000|2021-12-10 19:21:30|314.19|310.09|313.85|309.75|314.19|310.09|313.85|309.75|10
1639164100000|2021-12-10 19:21:40|313.76|309.66|313.83|309.73|313.86|309.76|313.76|309.66|8
1639164110000|2021-12-10 19:21:50|313.82|309.72|313.7|309.6|313.82|309.72|313.7|309.6|13
1639164120000|2021-12-10 19:22:00|313.73|309.63|313.65|309.55|313.77|309.67|313.63|309.53|13
1639164130000|2021-12-10 19:22:10|313.69|309.59|313.61|309.51|313.69|309.59|313.54|309.44|7
1639164140000|2021-12-10 19:22:20|313.59|309.49|313.65|309.55|313.7|309.6|313.59|309.49|5
1639164150000|2021-12-10 19:22:30|313.67|309.57|313.81|309.71|313.81|309.71|313.67|309.57|12
1639164160000|2021-12-10 19:22:40|313.82|309.72|313.78|309.68|313.84|309.74|313.78|309.68|5
1639164170000|2021-12-10 19:22:50|313.8|309.7|313.8|309.7|313.8|309.7|313.79|309.69|3
1639164180000|2021-12-10 19:23:00|313.83|309.73|313.9|309.8|313.96|309.86|313.8|309.7|14
1639164190000|2021-12-10 19:23:10|313.91|309.81|314.27|310.17|314.27|310.17|313.9|309.8|18
1639164200000|2021-12-10 19:23:20|314.28|310.18|314.64|310.54|314.65|310.55|314.22|310.12|27
1639164210000|2021-12-10 19:23:30|314.74|310.64|314.66|310.56|314.74|310.64|314.63|310.53|19
1639164220000|2021-12-10 19:23:40|314.61|310.51|314.54|310.44|314.67|310.57|314.53|310.43|15
1639164230000|2021-12-10 19:23:50|314.59|310.49|314.58|310.48|314.66|310.56|314.52|310.42|7
1639164240000|2021-12-10 19:24:00|314.57|310.47|314.46|310.36|314.66|310.56|314.46|310.36|11
1639164250000|2021-12-10 19:24:10|314.47|310.37|314.42|310.32|314.51|310.41|314.4|310.3|9
1639164260000|2021-12-10 19:24:20|314.41|310.31|314.47|310.37|314.48|310.38|314.39|310.29|5
1639164270000|2021-12-10 19:24:30|314.48|310.38|314.48|310.38|314.58|310.48|314.48|310.38|6
1639164280000|2021-12-10 19:24:40|314.49|310.39|314.5|310.4|314.51|310.41|314.48|310.38|5
1639164290000|2021-12-10 19:24:50|314.48|310.38|314.51|310.41|314.52|310.42|314.48|310.38|8
1639164300000|2021-12-10 19:25:00|314.52|310.42|314.64|310.54|314.64|310.54|314.49|310.39|13
1639164310000|2021-12-10 19:25:10|314.61|310.51|314.72|310.62|314.72|310.62|314.6|310.5|11
1639164320000|2021-12-10 19:25:20|314.69|310.59|314.58|310.48|314.69|310.59|314.56|310.46|9
1639164330000|2021-12-10 19:25:30|314.62|310.52|314.69|310.59|314.7|310.6|314.58|310.48|10
1639164340000|2021-12-10 19:25:40|314.71|310.61|314.86|310.76|314.89|310.79|314.71|310.61|16
1639164350000|2021-12-10 19:25:50|314.82|310.72|314.72|310.62|314.82|310.72|314.71|310.61|11
1639164360000|2021-12-10 19:26:00|314.7|310.6|314.7|310.6|314.71|310.61|314.7|310.6|3
1639164370000|2021-12-10 19:26:10|314.72|310.62|314.75|310.65|314.81|310.71|314.7|310.6|14
1639164380000|2021-12-10 19:26:20|314.77|310.67|314.93|310.83|314.95|310.85|314.75|310.65|12
1639164390000|2021-12-10 19:26:30|314.94|310.84|314.94|310.84|314.98|310.88|314.91|310.81|4
1639164400000|2021-12-10 19:26:40|314.97|310.87|314.88|310.78|315|310.9|314.88|310.78|12
1639164410000|2021-12-10 19:26:50|314.87|310.77|314.79|310.69|314.88|310.78|314.76|310.66|8
1639164420000|2021-12-10 19:27:00|314.82|310.72|314.76|310.66|314.82|310.72|314.69|310.59|17
1639164430000|2021-12-10 19:27:10|314.77|310.67|314.81|310.71|314.82|310.72|314.75|310.65|8
1639164440000|2021-12-10 19:27:20|314.82|310.72|314.88|310.78|314.96|310.86|314.8|310.7|16
1639164450000|2021-12-10 19:27:30|314.9|310.8|314.8|310.7|314.91|310.81|314.71|310.61|19
1639164460000|2021-12-10 19:27:40|314.82|310.72|314.91|310.81|314.92|310.82|314.72|310.62|13
1639164470000|2021-12-10 19:27:50|314.9|310.8|314.85|310.75|314.98|310.88|314.8|310.7|18
1639164480000|2021-12-10 19:28:00|314.81|310.71|314.79|310.69|314.82|310.72|314.79|310.69|3
1639164490000|2021-12-10 19:28:10|314.78|310.68|314.59|310.49|314.79|310.69|314.59|310.49|11
1639164500000|2021-12-10 19:28:20|314.58|310.48|314.61|310.51|314.66|310.56|314.56|310.46|13
1639164510000|2021-12-10 19:28:30|314.63|310.53|314.74|310.64|314.76|310.66|314.61|310.51|13
1639164520000|2021-12-10 19:28:40|314.76|310.66|314.8|310.7|314.83|310.73|314.74|310.64|11
1639164530000|2021-12-10 19:28:50|314.78|310.68|314.71|310.61|314.79|310.69|314.63|310.53|16
1639164540000|2021-12-10 19:29:00|314.73|310.63|314.64|310.54|314.73|310.63|314.63|310.53|16
1639164550000|2021-12-10 19:29:10|314.63|310.53|314.65|310.55|314.66|310.56|314.63|310.53|6
1639164560000|2021-12-10 19:29:20|314.66|310.56|314.67|310.57|314.67|310.57|314.65|310.55|12
1639164570000|2021-12-10 19:29:30|314.65|310.55|314.66|310.56|314.69|310.59|314.65|310.55|7
1639164580000|2021-12-10 19:29:40|314.67|310.57|314.67|310.57|314.76|310.66|314.65|310.55|8
1639164590000|2021-12-10 19:29:50|314.65|310.55|314.66|310.56|314.69|310.59|314.63|310.53|6
1639164600000|2021-12-10 19:30:00|314.67|310.57|314.67|310.57|314.76|310.66|314.67|310.57|6
1639164610000|2021-12-10 19:30:10|314.65|310.55|314.71|310.61|314.75|310.65|314.65|310.55|5
1639164630000|2021-12-10 19:30:30|314.72|310.62|314.71|310.61|314.72|310.62|314.66|310.56|4
1639164640000|2021-12-10 19:30:40|314.72|310.62|314.69|310.59|314.73|310.63|314.68|310.58|6
1639164650000|2021-12-10 19:30:50|314.67|310.57|314.76|310.66|314.77|310.67|314.67|310.57|11
1639164660000|2021-12-10 19:31:00|314.74|310.64|314.9|310.8|314.91|310.81|314.72|310.62|14
1639164670000|2021-12-10 19:31:10|314.83|310.73|314.74|310.64|314.89|310.79|314.74|310.64|10
1639164680000|2021-12-10 19:31:20|314.78|310.68|314.9|310.8|314.91|310.81|314.77|310.67|13
1639164690000|2021-12-10 19:31:30|314.93|310.83|315.2|311.1|315.22|311.12|314.93|310.83|12
1639164700000|2021-12-10 19:31:40|315.23|311.13|315.22|311.12|315.27|311.17|315.14|311.04|13
1639164710000|2021-12-10 19:31:50|315.17|311.07|315.1|311|315.23|311.13|315.04|310.94|12
1639164720000|2021-12-10 19:32:00|315.11|311.01|314.95|310.85|315.13|311.03|314.95|310.85|21
1639164730000|2021-12-10 19:32:10|314.9|310.8|314.91|310.81|315|310.9|314.9|310.8|9
1639164740000|2021-12-10 19:32:20|314.92|310.82|315.01|310.91|315.03|310.93|314.92|310.82|14
1639164750000|2021-12-10 19:32:30|315|310.9|315.26|311.16|315.26|311.16|315|310.9|13
1639164760000|2021-12-10 19:32:40|315.29|311.19|315.29|311.19|315.3|311.2|315.28|311.18|4
1639164770000|2021-12-10 19:32:50|315.28|311.18|315.63|311.53|315.64|311.54|315.28|311.18|18
1639164780000|2021-12-10 19:33:00|315.64|311.54|315.59|311.49|315.66|311.56|315.57|311.47|12
1639164790000|2021-12-10 19:33:10|315.54|311.44|315.59|311.49|315.64|311.54|315.54|311.44|11
1639164800000|2021-12-10 19:33:20|315.54|311.44|315.44|311.34|315.6|311.5|315.4|311.3|14
1639164810000|2021-12-10 19:33:30|315.42|311.32|315.43|311.33|315.43|311.33|315.37|311.27|7
1639164820000|2021-12-10 19:33:40|315.42|311.32|315.47|311.37|315.47|311.37|315.35|311.25|9
1639164830000|2021-12-10 19:33:50|315.46|311.36|315.45|311.35|315.52|311.42|315.45|311.35|8
1639164840000|2021-12-10 19:34:00|315.4|311.3|315.45|311.35|315.53|311.43|315.4|311.3|13
1639164850000|2021-12-10 19:34:10|315.46|311.36|315.63|311.53|315.71|311.61|315.45|311.35|13
1639164860000|2021-12-10 19:34:20|315.62|311.52|315.45|311.35|315.64|311.54|315.45|311.35|13
1639164870000|2021-12-10 19:34:30|315.39|311.29|315.44|311.34|315.48|311.38|315.38|311.28|7
1639164880000|2021-12-10 19:34:40|315.4|311.3|315.37|311.27|315.44|311.34|315.32|311.22|8
1639164890000|2021-12-10 19:34:50|315.32|311.22|315.38|311.28|315.45|311.35|315.32|311.22|13
1639164900000|2021-12-10 19:35:00|315.35|311.25|315.37|311.27|315.37|311.27|315.35|311.25|2
1639164910000|2021-12-10 19:35:10|315.38|311.28|315.41|311.31|315.44|311.34|315.32|311.22|13
1639164920000|2021-12-10 19:35:20|315.39|311.29|315.2|311.1|315.39|311.29|315.19|311.09|12
1639164930000|2021-12-10 19:35:30|315.21|311.11|315.48|311.38|315.59|311.49|315.2|311.1|23
1639164940000|2021-12-10 19:35:40|315.46|311.36|315.47|311.37|315.48|311.38|315.42|311.32|13
1639164950000|2021-12-10 19:35:50|315.42|311.32|315.21|311.11|315.42|311.32|315.18|311.08|17
1639164960000|2021-12-10 19:36:00|315.24|311.14|315.21|311.11|315.25|311.15|315.17|311.07|12
1639164970000|2021-12-10 19:36:10|315.27|311.17|315.26|311.16|315.36|311.26|315.23|311.13|14
1639164980000|2021-12-10 19:36:20|315.25|311.15|315.25|311.15|315.26|311.16|315.17|311.07|15
1639164990000|2021-12-10 19:36:30|315.24|311.14|315.16|311.06|315.24|311.14|315.16|311.06|11
1639165000000|2021-12-10 19:36:40|315.15|311.05|315.19|311.09|315.19|311.09|315.11|311.01|11
1639165010000|2021-12-10 19:36:50|315.2|311.1|315.05|310.95|315.22|311.12|315.05|310.95|21
1639165020000|2021-12-10 19:37:00|315.04|310.94|314.81|310.71|315.04|310.94|314.75|310.65|17
1639165030000|2021-12-10 19:37:10|314.83|310.73|314.78|310.68|314.83|310.73|314.78|310.68|4
1639165040000|2021-12-10 19:37:20|314.76|310.66|314.92|310.82|314.92|310.82|314.69|310.59|18
1639165050000|2021-12-10 19:37:30|314.9|310.8|314.9|310.8|314.91|310.81|314.88|310.78|5
1639165060000|2021-12-10 19:37:40|314.93|310.83|315.29|311.19|315.4|311.3|314.93|310.83|13
1639165070000|2021-12-10 19:37:50|315.3|311.2|315.33|311.23|315.41|311.31|315.3|311.2|14
1639165080000|2021-12-10 19:38:00|315.32|311.22|315.27|311.17|315.34|311.24|315.27|311.17|9
1639165090000|2021-12-10 19:38:10|315.29|311.19|315.31|311.21|315.39|311.29|315.27|311.17|15
1639165100000|2021-12-10 19:38:20|315.37|311.27|315.42|311.32|315.43|311.33|315.29|311.19|9
1639165110000|2021-12-10 19:38:30|315.44|311.34|315.62|311.52|315.64|311.54|315.35|311.25|20
1639165120000|2021-12-10 19:38:40|315.64|311.54|315.6|311.5|315.64|311.54|315.56|311.46|9
1639165130000|2021-12-10 19:38:50|315.61|311.51|315.56|311.46|315.63|311.53|315.5|311.4|18
1639165140000|2021-12-10 19:39:00|315.55|311.45|315.68|311.58|315.68|311.58|315.54|311.44|8
1639165150000|2021-12-10 19:39:10|315.71|311.61|315.72|311.62|315.78|311.68|315.69|311.59|15
1639165160000|2021-12-10 19:39:20|315.74|311.64|315.73|311.63|315.77|311.67|315.7|311.6|12
1639165170000|2021-12-10 19:39:30|315.75|311.65|315.74|311.64|315.76|311.66|315.66|311.56|18
1639165180000|2021-12-10 19:39:40|315.73|311.63|315.67|311.57|315.73|311.63|315.61|311.51|17
1639165190000|2021-12-10 19:39:50|315.64|311.54|315.65|311.55|315.72|311.62|315.64|311.54|11
1639165200000|2021-12-10 19:40:00|315.66|311.56|315.64|311.54|315.73|311.63|315.64|311.54|16
1639165210000|2021-12-10 19:40:10|315.63|311.53|315.57|311.47|315.63|311.53|315.5|311.4|11
1639165220000|2021-12-10 19:40:20|315.58|311.48|315.52|311.42|315.6|311.5|315.52|311.42|6
1639165230000|2021-12-10 19:40:30|315.57|311.47|315.55|311.45|315.57|311.47|315.53|311.43|6
1639165240000|2021-12-10 19:40:40|315.56|311.46|315.53|311.43|315.56|311.46|315.53|311.43|5
1639165250000|2021-12-10 19:40:50|315.54|311.44|315.47|311.37|315.54|311.44|315.47|311.37|6
1639165260000|2021-12-10 19:41:00|315.46|311.36|315.28|311.18|315.46|311.36|315.25|311.15|17
1639165270000|2021-12-10 19:41:10|315.27|311.17|315.26|311.16|315.29|311.19|315.23|311.13|12
1639165280000|2021-12-10 19:41:20|315.27|311.17|315.38|311.28|315.42|311.32|315.27|311.17|13
1639165290000|2021-12-10 19:41:30|315.44|311.34|315.81|311.71|315.84|311.74|315.44|311.34|18
1639165300000|2021-12-10 19:41:40|315.79|311.69|315.62|311.52|315.82|311.72|315.62|311.52|11
1639165310000|2021-12-10 19:41:50|315.63|311.53|315.43|311.33|315.63|311.53|315.41|311.31|12
1639165320000|2021-12-10 19:42:00|315.41|311.31|315.32|311.22|315.5|311.4|315.32|311.22|14
1639165330000|2021-12-10 19:42:10|315.34|311.24|315.38|311.28|315.44|311.34|315.34|311.24|9
1639165340000|2021-12-10 19:42:20|315.37|311.27|315.38|311.28|315.42|311.32|315.37|311.27|8
1639165350000|2021-12-10 19:42:30|315.36|311.26|315.37|311.27|315.38|311.28|315.36|311.26|3
1639165360000|2021-12-10 19:42:40|315.33|311.23|315.45|311.35|315.45|311.35|315.31|311.21|12
1639165370000|2021-12-10 19:42:50|315.44|311.34|315.35|311.25|315.44|311.34|315.29|311.19|18
1639165380000|2021-12-10 19:43:00|315.36|311.26|315.29|311.19|315.37|311.27|315.29|311.19|11
1639165390000|2021-12-10 19:43:10|315.35|311.25|315.41|311.31|315.41|311.31|315.35|311.25|7
1639165400000|2021-12-10 19:43:20|315.38|311.28|315.38|311.28|315.39|311.29|315.38|311.28|3
1639165410000|2021-12-10 19:43:30|315.39|311.29|315.34|311.24|315.39|311.29|315.29|311.19|11
1639165420000|2021-12-10 19:43:40|315.35|311.25|315.32|311.22|315.35|311.25|315.28|311.18|6
1639165430000|2021-12-10 19:43:50|315.31|311.21|315.25|311.15|315.31|311.21|315.25|311.15|4
1639165440000|2021-12-10 19:44:00|315.28|311.18|315.31|311.21|315.31|311.21|315.25|311.15|5
1639165450000|2021-12-10 19:44:10|315.3|311.2|315.39|311.29|315.39|311.29|315.29|311.19|16
1639165460000|2021-12-10 19:44:20|315.37|311.27|315.34|311.24|315.38|311.28|315.27|311.17|12
1639165470000|2021-12-10 19:44:30|315.35|311.25|315.28|311.18|315.37|311.27|315.28|311.18|10
1639165480000|2021-12-10 19:44:40|315.33|311.23|315.38|311.28|315.39|311.29|315.32|311.22|13
1639165490000|2021-12-10 19:44:50|315.39|311.29|315.36|311.26|315.46|311.36|315.36|311.26|13
1639165500000|2021-12-10 19:45:00|315.35|311.25|315.32|311.22|315.36|311.26|315.26|311.16|15
1639165510000|2021-12-10 19:45:10|315.3|311.2|315.31|311.21|315.36|311.26|315.25|311.15|14
1639165520000|2021-12-10 19:45:20|315.32|311.22|315.43|311.33|315.43|311.33|315.32|311.22|11
1639165530000|2021-12-10 19:45:30|315.4|311.3|315.56|311.46|315.57|311.47|315.38|311.28|21
1639165540000|2021-12-10 19:45:40|315.57|311.47|315.68|311.58|315.68|311.58|315.57|311.47|16
1639165550000|2021-12-10 19:45:50|315.65|311.55|315.61|311.51|315.74|311.64|315.58|311.48|22
1639165560000|2021-12-10 19:46:00|315.64|311.54|315.6|311.5|315.7|311.6|315.59|311.49|19
1639165570000|2021-12-10 19:46:10|315.63|311.53|315.6|311.5|315.66|311.56|315.57|311.47|17
1639165580000|2021-12-10 19:46:20|315.58|311.48|315.54|311.44|315.64|311.54|315.54|311.44|17
1639165590000|2021-12-10 19:46:30|315.55|311.45|315.43|311.33|315.55|311.45|315.43|311.33|14
1639165600000|2021-12-10 19:46:40|315.41|311.31|315.44|311.34|315.45|311.35|315.38|311.28|11
1639165610000|2021-12-10 19:46:50|315.4|311.3|315.52|311.42|315.6|311.5|315.4|311.3|17
1639165620000|2021-12-10 19:47:00|315.48|311.38|315.47|311.37|315.51|311.41|315.44|311.34|12
1639165630000|2021-12-10 19:47:10|315.45|311.35|315.48|311.38|315.5|311.4|315.45|311.35|6
1639165640000|2021-12-10 19:47:20|315.49|311.39|315.48|311.38|315.51|311.41|315.42|311.32|14
1639165650000|2021-12-10 19:47:30|315.43|311.33|315.47|311.37|315.47|311.37|315.43|311.33|11
1639165660000|2021-12-10 19:47:40|315.46|311.36|315.43|311.33|315.46|311.36|315.41|311.31|14
1639165670000|2021-12-10 19:47:50|315.46|311.36|315.44|311.34|315.49|311.39|315.42|311.32|14
1639165680000|2021-12-10 19:48:00|315.47|311.37|315.44|311.34|315.47|311.37|315.41|311.31|6
1639165690000|2021-12-10 19:48:10|315.49|311.39|315.53|311.43|315.53|311.43|315.41|311.31|10
1639165700000|2021-12-10 19:48:20|315.45|311.35|315.48|311.38|315.49|311.39|315.45|311.35|9
1639165710000|2021-12-10 19:48:30|315.45|311.35|315.45|311.35|315.55|311.45|315.44|311.34|9
1639165720000|2021-12-10 19:48:40|315.44|311.34|315.37|311.27|315.44|311.34|315.31|311.21|11
1639165730000|2021-12-10 19:48:50|315.41|311.31|315.34|311.24|315.41|311.31|315.29|311.19|8
1639165740000|2021-12-10 19:49:00|315.38|311.28|315.3|311.2|315.4|311.3|315.29|311.19|9
1639165750000|2021-12-10 19:49:10|315.25|311.15|315.2|311.1|315.25|311.15|315.17|311.07|6
1639165760000|2021-12-10 19:49:20|315.17|311.07|315.2|311.1|315.22|311.12|315.17|311.07|5
1639165770000|2021-12-10 19:49:30|315.18|311.08|315.16|311.06|315.19|311.09|315.16|311.06|6
1639165780000|2021-12-10 19:49:40|315.15|311.05|315.13|311.03|315.15|311.05|315.1|311|9
1639165790000|2021-12-10 19:49:50|315.2|311.1|315.18|311.08|315.2|311.1|315.17|311.07|4
1639165800000|2021-12-10 19:50:00|315.19|311.09|315.13|311.03|315.28|311.18|315.13|311.03|10
1639165810000|2021-12-10 19:50:10|315.15|311.05|315.13|311.03|315.15|311.05|315.13|311.03|2
1639165820000|2021-12-10 19:50:20|315.07|310.97|315.13|311.03|315.15|311.05|315.07|310.97|4
1639165830000|2021-12-10 19:50:30|315.09|310.99|315.25|311.15|315.3|311.2|315.07|310.97|20
1639165840000|2021-12-10 19:50:40|315.24|311.14|315.29|311.19|315.32|311.22|315.24|311.14|8
1639165850000|2021-12-10 19:50:50|315.28|311.18|315.27|311.17|315.29|311.19|315.24|311.14|5
1639165860000|2021-12-10 19:51:00|315.28|311.18|315.31|311.21|315.32|311.22|315.28|311.18|8
1639165870000|2021-12-10 19:51:10|315.29|311.19|315.14|311.04|315.32|311.22|315.14|311.04|21
1639165880000|2021-12-10 19:51:20|315.34|311.24|315.31|311.21|315.34|311.24|315.27|311.17|5
1639165890000|2021-12-10 19:51:30|315.27|311.17|315.37|311.27|315.47|311.37|315.27|311.17|9
1639165900000|2021-12-10 19:51:40|315.4|311.3|315.38|311.28|315.46|311.36|315.33|311.23|13
1639165910000|2021-12-10 19:51:50|315.37|311.27|315.38|311.28|315.39|311.29|315.36|311.26|7
1639165920000|2021-12-10 19:52:00|315.35|311.25|315.32|311.22|315.35|311.25|315.29|311.19|11
1639165930000|2021-12-10 19:52:10|315.29|311.19|315.35|311.25|315.35|311.25|315.26|311.16|7
1639165940000|2021-12-10 19:52:20|315.29|311.19|315.32|311.22|315.32|311.22|315.2|311.1|11
1639165950000|2021-12-10 19:52:30|315.31|311.21|315.29|311.19|315.31|311.21|315.28|311.18|3
1639165960000|2021-12-10 19:52:40|315.28|311.18|315.26|311.16|315.28|311.18|315.26|311.16|3
1639165970000|2021-12-10 19:52:50|315.21|311.11|315.22|311.12|315.22|311.12|315.21|311.11|2
1639165980000|2021-12-10 19:53:00|315.21|311.11|315.22|311.12|315.24|311.14|315.21|311.11|4
1639165990000|2021-12-10 19:53:10|315.24|311.14|315.19|311.09|315.24|311.14|315.19|311.09|7
1639166000000|2021-12-10 19:53:20|315.21|311.11|315.17|311.07|315.21|311.11|315.13|311.03|19
1639166010000|2021-12-10 19:53:30|315.12|311.02|315.13|311.03|315.18|311.08|315.12|311.02|5
1639166020000|2021-12-10 19:53:40|315.14|311.04|315.26|311.16|315.32|311.22|315.14|311.04|8
1639166030000|2021-12-10 19:53:50|315.25|311.15|315.29|311.19|315.29|311.19|315.23|311.13|5
1639166040000|2021-12-10 19:54:00|315.28|311.18|315.14|311.04|315.28|311.18|315.14|311.04|9
1639166050000|2021-12-10 19:54:10|315.13|311.03|315.1|311|315.13|311.03|315.1|311|2
1639166060000|2021-12-10 19:54:20|315.14|311.04|315.2|311.1|315.24|311.14|315.14|311.04|10
1639166070000|2021-12-10 19:54:30|315.19|311.09|315.18|311.08|315.23|311.13|315.16|311.06|7
1639166080000|2021-12-10 19:54:40|315.17|311.07|315.29|311.19|315.31|311.21|315.17|311.07|12
1639166090000|2021-12-10 19:54:50|315.25|311.15|315.22|311.12|315.25|311.15|315.22|311.12|3
1639166100000|2021-12-10 19:55:00|315.23|311.13|315.17|311.07|315.25|311.15|315.17|311.07|5
1639166110000|2021-12-10 19:55:10|315.25|311.15|315.13|311.03|315.25|311.15|315.13|311.03|8
1639166120000|2021-12-10 19:55:20|315.14|311.04|315.13|311.03|315.14|311.04|315.07|310.97|6
1639166130000|2021-12-10 19:55:30|315.12|311.02|315.15|311.05|315.18|311.08|315.09|310.99|17
1639166140000|2021-12-10 19:55:40|315.14|311.04|315.22|311.12|315.22|311.12|315.09|310.99|11
1639166150000|2021-12-10 19:55:50|315.3|311.2|315.28|311.18|315.36|311.26|315.28|311.18|10
1639166160000|2021-12-10 19:56:00|315.3|311.2|315.31|311.21|315.39|311.29|315.29|311.19|14
1639166170000|2021-12-10 19:56:10|315.32|311.22|315.25|311.15|315.33|311.23|315.25|311.15|7
1639166180000|2021-12-10 19:56:20|315.24|311.14|315.25|311.15|315.27|311.17|315.23|311.13|9
1639166190000|2021-12-10 19:56:30|315.26|311.16|315.26|311.16|315.33|311.23|315.26|311.16|4
1639166200000|2021-12-10 19:56:40|315.27|311.17|315.36|311.26|315.38|311.28|315.27|311.17|12
1639166210000|2021-12-10 19:56:50|315.34|311.24|315.49|311.39|315.49|311.39|315.34|311.24|12
1639166220000|2021-12-10 19:57:00|315.57|311.47|315.5|311.4|315.57|311.47|315.48|311.38|4
1639166230000|2021-12-10 19:57:10|315.48|311.38|315.57|311.47|315.57|311.47|315.48|311.38|12
1639166240000|2021-12-10 19:57:20|315.55|311.45|315.55|311.45|315.57|311.47|315.53|311.43|5
1639166250000|2021-12-10 19:57:30|315.56|311.46|315.64|311.54|315.64|311.54|315.55|311.45|7
1639166260000|2021-12-10 19:57:40|315.65|311.55|315.6|311.5|315.68|311.58|315.59|311.49|9
1639166270000|2021-12-10 19:57:50|315.63|311.53|315.54|311.44|315.65|311.55|315.53|311.43|10
1639166280000|2021-12-10 19:58:00|315.58|311.48|315.52|311.42|315.64|311.54|315.52|311.42|11
1639166290000|2021-12-10 19:58:10|315.55|311.45|315.48|311.38|315.55|311.45|315.45|311.35|7
1639166300000|2021-12-10 19:58:20|315.47|311.37|315.48|311.38|315.49|311.39|315.46|311.36|8
1639166310000|2021-12-10 19:58:30|315.46|311.36|315.24|311.14|315.46|311.36|315.24|311.14|16
1639166320000|2021-12-10 19:58:40|315.23|311.13|314.83|310.73|315.23|311.13|314.82|310.72|20
1639166330000|2021-12-10 19:58:50|314.79|310.69|314.82|310.72|314.82|310.72|314.77|310.67|7
1639166340000|2021-12-10 19:59:00|314.81|310.71|314.82|310.72|314.85|310.75|314.79|310.69|9
1639166350000|2021-12-10 19:59:10|314.83|310.73|314.86|310.76|314.96|310.86|314.82|310.72|14
1639166360000|2021-12-10 19:59:20|314.9|310.8|315.11|311.01|315.11|311.01|314.9|310.8|10
1639166370000|2021-12-10 19:59:30|315.09|310.99|315.11|311.01|315.14|311.04|315.07|310.97|9
1639166380000|2021-12-10 19:59:40|315.13|311.03|315.36|311.26|315.36|311.26|315.11|311.01|10
1639166390000|2021-12-10 19:59:50|315.35|311.25|315.24|311.14|315.35|311.25|315.23|311.13|14
1639166400000|2021-12-10 20:00:00|315.25|311.15|315.38|311.28|315.38|311.28|315.17|311.07|16
1639166410000|2021-12-10 20:00:10|315.42|311.32|315.47|311.37|315.48|311.38|315.3|311.2|13
1639166420000|2021-12-10 20:00:20|315.43|311.33|315.26|311.16|315.44|311.34|315.25|311.15|16
1639166430000|2021-12-10 20:00:30|315.27|311.17|315.29|311.19|315.34|311.24|315.24|311.14|17
1639166440000|2021-12-10 20:00:40|315.3|311.2|315.39|311.29|315.49|311.39|315.3|311.2|10
1639166450000|2021-12-10 20:00:50|315.45|311.35|315.6|311.5|315.6|311.5|315.45|311.35|13
1639166460000|2021-12-10 20:01:00|315.62|311.52|315.65|311.55|315.65|311.55|315.58|311.48|12
1639166470000|2021-12-10 20:01:10|315.68|311.58|315.74|311.64|315.74|311.64|315.6|311.5|16
1639166480000|2021-12-10 20:01:20|315.79|311.69|315.7|311.6|315.79|311.69|315.69|311.59|14
1639166490000|2021-12-10 20:01:30|315.68|311.58|315.69|311.59|315.76|311.66|315.68|311.58|13
1639166500000|2021-12-10 20:01:40|315.68|311.58|315.81|311.71|315.82|311.72|315.67|311.57|14
1639166510000|2021-12-10 20:01:50|315.82|311.72|316.21|312.11|316.31|312.21|315.82|311.72|25
1639166520000|2021-12-10 20:02:00|316.19|312.09|316.2|312.1|316.25|312.15|316.1|312|8
1639166530000|2021-12-10 20:02:10|316.26|312.16|316.1|312|316.26|312.16|316.02|311.92|15
1639166540000|2021-12-10 20:02:20|316.11|312.01|316.27|312.17|316.34|312.24|316.08|311.98|16
1639166550000|2021-12-10 20:02:30|316.28|312.18|316.17|312.07|316.28|312.18|316.17|312.07|18
1639166560000|2021-12-10 20:02:40|316.22|312.12|316.13|312.03|316.34|312.24|316.13|312.03|18
1639166570000|2021-12-10 20:02:50|315.99|311.89|316.2|312.1|316.21|312.11|315.99|311.89|17
1639166580000|2021-12-10 20:03:00|316.19|312.09|315.94|311.84|316.27|312.17|315.94|311.84|10
1639166590000|2021-12-10 20:03:10|315.92|311.82|316.1|312|316.1|312|315.81|311.71|16
1639166600000|2021-12-10 20:03:20|316.19|312.09|316.07|311.97|316.19|312.09|316.01|311.91|12
1639166610000|2021-12-10 20:03:30|316.08|311.98|316.1|312|316.12|312.02|316.06|311.96|8
1639166620000|2021-12-10 20:03:40|316.08|311.98|316.02|311.92|316.09|311.99|316.01|311.91|14
1639166630000|2021-12-10 20:03:50|316.03|311.93|316.15|312.05|316.15|312.05|316.01|311.91|14
1639166640000|2021-12-10 20:04:00|316.13|312.03|316.09|311.99|316.15|312.05|316.06|311.96|7
1639166650000|2021-12-10 20:04:10|316.08|311.98|316.1|312|316.15|312.05|316.05|311.95|12
1639166660000|2021-12-10 20:04:20|316.11|312.01|316.13|312.03|316.13|312.03|316.07|311.97|7
1639166670000|2021-12-10 20:04:30|316.14|312.04|316.1|312|316.19|312.09|316.1|312|9
1639166680000|2021-12-10 20:04:40|316.09|311.99|316.11|312.01|316.18|312.08|316|311.9|15
1639166690000|2021-12-10 20:04:50|316.13|312.03|316.01|311.91|316.16|312.06|316|311.9|16
1639166700000|2021-12-10 20:05:00|316|311.9|316.09|311.99|316.18|312.08|315.93|311.83|21
1639166710000|2021-12-10 20:05:10|316.08|311.98|315.77|311.67|316.16|312.06|315.77|311.67|22
1639166720000|2021-12-10 20:05:20|315.76|311.66|315.73|311.63|315.76|311.66|315.71|311.61|12
1639166730000|2021-12-10 20:05:30|315.71|311.61|315.79|311.69|315.8|311.7|315.71|311.61|10
1639166740000|2021-12-10 20:05:40|315.78|311.68|316.02|311.92|316.13|312.03|315.76|311.66|21
1639166750000|2021-12-10 20:05:50|316.01|311.91|316.05|311.95|316.06|311.96|315.99|311.89|13
1639166760000|2021-12-10 20:06:00|316.1|312|316.08|311.98|316.12|312.02|316.08|311.98|5
1639166770000|2021-12-10 20:06:10|316.11|312.01|316.24|312.14|316.27|312.17|316.1|312|9
1639166780000|2021-12-10 20:06:20|316.22|312.12|316.21|312.11|316.26|312.16|316.19|312.09|8
1639166790000|2021-12-10 20:06:30|316.3|312.2|316.28|312.18|316.32|312.22|316.2|312.1|11
1639166800000|2021-12-10 20:06:40|316.31|312.21|316.33|312.23|316.37|312.27|316.27|312.17|10
1639166810000|2021-12-10 20:06:50|316.34|312.24|316.31|312.21|316.34|312.24|316.27|312.17|10
1639166820000|2021-12-10 20:07:00|316.32|312.22|316.3|312.2|316.37|312.27|316.27|312.17|8
1639166830000|2021-12-10 20:07:10|316.27|312.17|316.29|312.19|316.34|312.24|316.27|312.17|11
1639166840000|2021-12-10 20:07:20|316.32|312.22|316.32|312.22|316.36|312.26|316.17|312.07|20
1639166850000|2021-12-10 20:07:30|316.33|312.23|316.29|312.19|316.34|312.24|316.23|312.13|10
1639166860000|2021-12-10 20:07:40|316.3|312.2|316.34|312.24|316.37|312.27|316.29|312.19|7
1639166870000|2021-12-10 20:07:50|316.32|312.22|316.36|312.26|316.37|312.27|316.32|312.22|7
1639166880000|2021-12-10 20:08:00|316.33|312.23|316.22|312.12|316.33|312.23|316.21|312.11|18
1639166890000|2021-12-10 20:08:10|316.18|312.08|316.21|312.11|316.27|312.17|316.18|312.08|11
1639166900000|2021-12-10 20:08:20|316.22|312.12|316.21|312.11|316.28|312.18|316.21|312.11|8
1639166910000|2021-12-10 20:08:30|316.22|312.12|316.33|312.23|316.33|312.23|316.22|312.12|6
1639166920000|2021-12-10 20:08:40|316.32|312.22|316.33|312.23|316.33|312.23|316.32|312.22|2
1639166930000|2021-12-10 20:08:50|316.32|312.22|316.39|312.29|316.39|312.29|316.32|312.22|6
1639166940000|2021-12-10 20:09:00|316.4|312.3|316.34|312.24|316.41|312.31|316.33|312.23|8
1639166950000|2021-12-10 20:09:10|316.35|312.25|316.35|312.25|316.37|312.27|316.31|312.21|12
1639166960000|2021-12-10 20:09:20|316.33|312.23|316.41|312.31|316.41|312.31|316.32|312.22|11
1639166970000|2021-12-10 20:09:30|316.42|312.32|316.52|312.42|316.53|312.43|316.42|312.32|13
1639166980000|2021-12-10 20:09:40|316.46|312.36|316.44|312.34|316.51|312.41|316.44|312.34|8
1639166990000|2021-12-10 20:09:50|316.46|312.36|316.44|312.34|316.48|312.38|316.44|312.34|3
1639167000000|2021-12-10 20:10:00|316.47|312.37|316.47|312.37|316.5|312.4|316.36|312.26|16
1639167010000|2021-12-10 20:10:10|316.49|312.39|316.53|312.43|316.56|312.46|316.48|312.38|12
1639167020000|2021-12-10 20:10:20|316.51|312.41|316.73|312.63|316.73|312.63|316.48|312.38|12
1639167030000|2021-12-10 20:10:30|316.75|312.65|316.76|312.66|316.79|312.69|316.72|312.62|16
1639167040000|2021-12-10 20:10:40|316.78|312.68|316.77|312.67|316.78|312.68|316.77|312.67|2
1639167050000|2021-12-10 20:10:50|316.78|312.68|316.75|312.65|316.83|312.73|316.73|312.63|9
1639167060000|2021-12-10 20:11:00|316.77|312.67|316.77|312.67|316.82|312.72|316.74|312.64|8
1639167070000|2021-12-10 20:11:10|316.81|312.71|316.71|312.61|316.81|312.71|316.71|312.61|7
1639167080000|2021-12-10 20:11:20|316.7|312.6|316.59|312.49|316.7|312.6|316.53|312.43|9
1639167090000|2021-12-10 20:11:30|316.58|312.48|316.58|312.48|316.58|312.48|316.58|312.48|1
1639167100000|2021-12-10 20:11:40|316.6|312.5|316.49|312.39|316.6|312.5|316.49|312.39|10
1639167110000|2021-12-10 20:11:50|316.41|312.31|316.64|312.54|316.68|312.58|316.41|312.31|10
1639167120000|2021-12-10 20:12:00|316.63|312.53|316.65|312.55|316.72|312.62|316.61|312.51|6
1639167130000|2021-12-10 20:12:10|316.71|312.61|316.68|312.58|316.72|312.62|316.58|312.48|10
1639167140000|2021-12-10 20:12:20|316.69|312.59|316.63|312.53|316.78|312.68|316.63|312.53|7
1639167150000|2021-12-10 20:12:30|316.65|312.55|316.82|312.72|316.82|312.72|316.65|312.55|5
1639167160000|2021-12-10 20:12:40|316.77|312.67|316.69|312.59|316.77|312.67|316.68|312.58|11
1639167170000|2021-12-10 20:12:50|316.74|312.64|317.07|312.97|317.07|312.97|316.74|312.64|12
1639167180000|2021-12-10 20:13:00|317.08|312.98|317.17|313.07|317.21|313.11|317.08|312.98|21
1639167190000|2021-12-10 20:13:10|317.2|313.1|317.13|313.03|317.2|313.1|317.04|312.94|21
1639167200000|2021-12-10 20:13:20|317.08|312.98|317.03|312.93|317.09|312.99|317|312.9|9
1639167210000|2021-12-10 20:13:30|317|312.9|316.56|312.46|317|312.9|316.54|312.44|21
1639167220000|2021-12-10 20:13:40|316.54|312.44|316.55|312.45|316.57|312.47|316.54|312.44|8
1639167230000|2021-12-10 20:13:50|316.56|312.46|316.46|312.36|316.56|312.46|316.46|312.36|11
1639167240000|2021-12-10 20:14:00|316.41|312.31|316.47|312.37|316.47|312.37|316.38|312.28|16
1639167250000|2021-12-10 20:14:10|316.46|312.36|316.43|312.33|316.48|312.38|316.33|312.23|13
1639167260000|2021-12-10 20:14:20|316.38|312.28|316.32|312.22|316.38|312.28|316.32|312.22|5
1639167270000|2021-12-10 20:14:30|316.33|312.23|316.3|312.2|316.33|312.23|316.19|312.09|13
1639167280000|2021-12-10 20:14:40|316.29|312.19|316.28|312.18|316.33|312.23|316.25|312.15|12
1639167290000|2021-12-10 20:14:50|316.29|312.19|316.37|312.27|316.42|312.32|316.21|312.11|10
1639167300000|2021-12-10 20:15:00|316.36|312.26|316.28|312.18|316.4|312.3|316.28|312.18|15
1639167310000|2021-12-10 20:15:10|316.27|312.17|316.14|312.04|316.27|312.17|316.08|311.98|15
1639167320000|2021-12-10 20:15:20|316.15|312.05|315.74|311.64|316.15|312.05|315.74|311.64|18
1639167330000|2021-12-10 20:15:30|315.81|311.71|316|311.9|316|311.9|315.75|311.65|21
1639167340000|2021-12-10 20:15:40|316.04|311.94|316.07|311.97|316.17|312.07|316.04|311.94|8
1639167350000|2021-12-10 20:15:50|316.12|312.02|316.06|311.96|316.12|312.02|316.06|311.96|9
1639167360000|2021-12-10 20:16:00|316.05|311.95|315.76|311.66|316.09|311.99|315.76|311.66|10
1639167370000|2021-12-10 20:16:10|315.79|311.69|315.72|311.62|315.82|311.72|315.72|311.62|15
1639167380000|2021-12-10 20:16:20|315.71|311.61|315.63|311.53|315.71|311.61|315.6|311.5|11
1639167390000|2021-12-10 20:16:30|315.57|311.47|315.64|311.54|315.67|311.57|315.57|311.47|12
1639167400000|2021-12-10 20:16:40|315.6|311.5|315.62|311.52|315.71|311.61|315.59|311.49|12
1639167410000|2021-12-10 20:16:50|315.69|311.59|315.83|311.73|315.9|311.8|315.69|311.59|15
1639167420000|2021-12-10 20:17:00|315.82|311.72|315.77|311.67|315.82|311.72|315.68|311.58|8
1639167430000|2021-12-10 20:17:10|315.74|311.64|315.75|311.65|315.82|311.72|315.68|311.58|16
1639167440000|2021-12-10 20:17:20|315.78|311.68|315.81|311.71|315.82|311.72|315.76|311.66|4
1639167450000|2021-12-10 20:17:30|315.77|311.67|315.83|311.73|315.84|311.74|315.77|311.67|7
1639167460000|2021-12-10 20:17:40|315.82|311.72|315.76|311.66|315.83|311.73|315.75|311.65|10
1639167470000|2021-12-10 20:17:50|315.78|311.68|315.72|311.62|315.78|311.68|315.69|311.59|12
1639167480000|2021-12-10 20:18:00|315.7|311.6|315.75|311.65|315.75|311.65|315.7|311.6|9
1639167490000|2021-12-10 20:18:10|315.78|311.68|315.81|311.71|315.82|311.72|315.72|311.62|9
1639167500000|2021-12-10 20:18:20|315.82|311.72|316.19|312.09|316.19|312.09|315.81|311.71|10
1639167510000|2021-12-10 20:18:30|316.28|312.18|316.33|312.23|316.42|312.32|316.28|312.18|19
1639167520000|2021-12-10 20:18:40|316.29|312.19|316.28|312.18|316.36|312.26|316.22|312.12|15
1639167530000|2021-12-10 20:18:50|316.31|312.21|316.35|312.25|316.42|312.32|316.24|312.14|20
1639167540000|2021-12-10 20:19:00|316.38|312.28|316.43|312.33|316.43|312.33|316.35|312.25|16
1639167550000|2021-12-10 20:19:10|316.42|312.32|316.56|312.46|316.56|312.46|316.4|312.3|18
1639167560000|2021-12-10 20:19:20|316.57|312.47|316.52|312.42|316.61|312.51|316.47|312.37|11
1639167570000|2021-12-10 20:19:30|316.5|312.4|316.53|312.43|316.56|312.46|316.5|312.4|11
1639167580000|2021-12-10 20:19:40|316.54|312.44|316.57|312.47|316.58|312.48|316.54|312.44|11
1639167590000|2021-12-10 20:19:50|316.58|312.48|316.45|312.35|316.58|312.48|316.39|312.29|14
1639167600000|2021-12-10 20:20:00|316.42|312.32|316.45|312.35|316.47|312.37|316.39|312.29|12
1639167610000|2021-12-10 20:20:10|316.44|312.34|316.64|312.54|316.64|312.54|316.39|312.29|19
1639167620000|2021-12-10 20:20:20|316.62|312.52|316.66|312.56|316.73|312.63|316.62|312.52|8
1639167630000|2021-12-10 20:20:30|316.68|312.58|316.64|312.54|316.68|312.58|316.64|312.54|3
1639167640000|2021-12-10 20:20:40|316.75|312.65|316.72|312.62|316.83|312.73|316.7|312.6|18
1639167650000|2021-12-10 20:20:50|316.73|312.63|316.71|312.61|316.8|312.7|316.71|312.61|19
1639167660000|2021-12-10 20:21:00|316.7|312.6|316.48|312.38|316.75|312.65|316.35|312.25|19
1639167670000|2021-12-10 20:21:10|316.49|312.39|316.51|312.41|316.55|312.45|316.41|312.31|8
1639167680000|2021-12-10 20:21:20|316.52|312.42|316.55|312.45|316.61|312.51|316.49|312.39|11
1639167690000|2021-12-10 20:21:30|316.58|312.48|316.38|312.28|316.58|312.48|316.36|312.26|17
1639167700000|2021-12-10 20:21:40|316.37|312.27|316.33|312.23|316.42|312.32|316.33|312.23|11
1639167710000|2021-12-10 20:21:50|316.34|312.24|316.35|312.25|316.35|312.25|316.33|312.23|5
1639167720000|2021-12-10 20:22:00|316.39|312.29|316.37|312.27|316.39|312.29|316.36|312.26|5
1639167730000|2021-12-10 20:22:10|316.38|312.28|316.54|312.44|316.54|312.44|316.36|312.26|17
1639167740000|2021-12-10 20:22:20|316.55|312.45|316.54|312.44|316.56|312.46|316.54|312.44|3
1639167750000|2021-12-10 20:22:30|316.58|312.48|316.57|312.47|316.65|312.55|316.49|312.39|14
1639167760000|2021-12-10 20:22:40|316.58|312.48|316.71|312.61|316.71|312.61|316.58|312.48|10
1639167770000|2021-12-10 20:22:50|316.73|312.63|316.9|312.8|316.9|312.8|316.71|312.61|16
1639167780000|2021-12-10 20:23:00|316.89|312.79|316.71|312.61|316.9|312.8|316.71|312.61|18
1639167790000|2021-12-10 20:23:10|316.72|312.62|316.73|312.63|316.76|312.66|316.7|312.6|9
1639167800000|2021-12-10 20:23:20|316.68|312.58|316.72|312.62|316.78|312.68|316.68|312.58|5
1639167810000|2021-12-10 20:23:30|316.73|312.63|316.68|312.58|316.78|312.68|316.68|312.58|6
1639167820000|2021-12-10 20:23:40|316.64|312.54|316.68|312.58|316.68|312.58|316.64|312.54|4
1639167830000|2021-12-10 20:23:50|316.66|312.56|316.55|312.45|316.66|312.56|316.49|312.39|16
1639167840000|2021-12-10 20:24:00|316.53|312.43|316.46|312.36|316.55|312.45|316.45|312.35|10
1639167850000|2021-12-10 20:24:10|316.47|312.37|316.49|312.39|316.55|312.45|316.44|312.34|10
1639167860000|2021-12-10 20:24:20|316.56|312.46|316.58|312.48|316.68|312.58|316.56|312.46|6
1639167870000|2021-12-10 20:24:30|316.57|312.47|316.61|312.51|316.62|312.52|316.56|312.46|9
1639167880000|2021-12-10 20:24:40|316.62|312.52|316.56|312.46|316.63|312.53|316.56|312.46|7
1639167890000|2021-12-10 20:24:50|316.54|312.44|316.56|312.46|316.56|312.46|316.53|312.43|7
1639167900000|2021-12-10 20:25:00|316.54|312.44|316.65|312.55|316.65|312.55|316.53|312.43|9
1639167910000|2021-12-10 20:25:10|316.6|312.5|316.52|312.42|316.6|312.5|316.52|312.42|11
1639167920000|2021-12-10 20:25:20|316.49|312.39|316.57|312.47|316.58|312.48|316.49|312.39|9
1639167930000|2021-12-10 20:25:30|316.53|312.43|316.59|312.49|316.62|312.52|316.53|312.43|6
1639167940000|2021-12-10 20:25:40|316.58|312.48|316.59|312.49|316.6|312.5|316.56|312.46|7
1639167950000|2021-12-10 20:25:50|316.58|312.48|316.64|312.54|316.64|312.54|316.53|312.43|8
1639167960000|2021-12-10 20:26:00|316.58|312.48|316.59|312.49|316.67|312.57|316.58|312.48|4
1639167970000|2021-12-10 20:26:10|316.6|312.5|316.59|312.49|316.6|312.5|316.59|312.49|2
1639167980000|2021-12-10 20:26:20|316.6|312.5|316.88|312.78|316.9|312.8|316.6|312.5|15
1639167990000|2021-12-10 20:26:30|316.87|312.77|316.87|312.77|316.88|312.78|316.86|312.76|8
1639168000000|2021-12-10 20:26:40|316.88|312.78|316.88|312.78|316.89|312.79|316.87|312.77|6
1639168010000|2021-12-10 20:26:50|316.87|312.77|316.7|312.6|316.88|312.78|316.7|312.6|18
1639168020000|2021-12-10 20:27:00|316.69|312.59|316.7|312.6|316.77|312.67|316.67|312.57|16
1639168030000|2021-12-10 20:27:10|316.71|312.61|316.81|312.71|316.81|312.71|316.68|312.58|11
1639168040000|2021-12-10 20:27:20|316.82|312.72|316.76|312.66|316.85|312.75|316.76|312.66|13
1639168050000|2021-12-10 20:27:30|316.81|312.71|316.85|312.75|316.85|312.75|316.74|312.64|10
1639168060000|2021-12-10 20:27:40|316.86|312.76|316.9|312.8|316.9|312.8|316.82|312.72|5
1639168070000|2021-12-10 20:27:50|316.91|312.81|316.91|312.81|316.98|312.88|316.87|312.77|10
1639168080000|2021-12-10 20:28:00|316.89|312.79|316.9|312.8|316.91|312.81|316.87|312.77|6
1639168090000|2021-12-10 20:28:10|316.92|312.82|316.72|312.62|316.92|312.82|316.69|312.59|14
1639168100000|2021-12-10 20:28:20|316.71|312.61|316.59|312.49|316.71|312.61|316.55|312.45|13
1639168110000|2021-12-10 20:28:30|316.58|312.48|316.48|312.38|316.66|312.56|316.48|312.38|17
1639168120000|2021-12-10 20:28:40|316.44|312.34|316.47|312.37|316.49|312.39|316.44|312.34|13
1639168130000|2021-12-10 20:28:50|316.51|312.41|316.56|312.46|316.59|312.49|316.43|312.33|12
1639168140000|2021-12-10 20:29:00|316.53|312.43|316.53|312.43|316.54|312.44|316.53|312.43|9
1639168150000|2021-12-10 20:29:10|316.52|312.42|316.49|312.39|316.52|312.42|316.47|312.37|6
1639168160000|2021-12-10 20:29:20|316.52|312.42|316.57|312.47|316.73|312.63|316.52|312.42|18
1639168170000|2021-12-10 20:29:30|316.54|312.44|316.66|312.56|316.66|312.56|316.54|312.44|12
1639168180000|2021-12-10 20:29:40|316.62|312.52|316.58|312.48|316.67|312.57|316.58|312.48|14
1639168190000|2021-12-10 20:29:50|316.64|312.54|316.58|312.48|316.64|312.54|316.58|312.48|6
1639168200000|2021-12-10 20:30:00|316.56|312.46|316.61|312.51|316.61|312.51|316.52|312.42|5
1639168210000|2021-12-10 20:30:10|316.59|312.49|316.53|312.43|316.61|312.51|316.53|312.43|6
1639168220000|2021-12-10 20:30:20|316.54|312.44|316.58|312.48|316.65|312.55|316.54|312.44|10
1639168230000|2021-12-10 20:30:30|316.59|312.49|316.58|312.48|316.59|312.49|316.54|312.44|8
1639168240000|2021-12-10 20:30:40|316.56|312.46|316.58|312.48|316.65|312.55|316.49|312.39|8
1639168250000|2021-12-10 20:30:50|316.57|312.47|316.8|312.7|316.8|312.7|316.52|312.42|13
1639168260000|2021-12-10 20:31:00|316.81|312.71|316.81|312.71|316.81|312.71|316.72|312.62|16
1639168270000|2021-12-10 20:31:10|316.82|312.72|316.82|312.72|316.88|312.78|316.8|312.7|11
1639168280000|2021-12-10 20:31:20|316.81|312.71|316.82|312.72|316.82|312.72|316.78|312.68|4
1639168290000|2021-12-10 20:31:30|316.8|312.7|316.83|312.73|316.83|312.73|316.74|312.64|6
1639168300000|2021-12-10 20:31:40|316.82|312.72|316.76|312.66|316.83|312.73|316.76|312.66|10
1639168310000|2021-12-10 20:31:50|316.75|312.65|316.8|312.7|316.8|312.7|316.73|312.63|9
1639168320000|2021-12-10 20:32:00|316.79|312.69|316.75|312.65|316.81|312.71|316.74|312.64|8
1639168330000|2021-12-10 20:32:10|316.74|312.64|316.58|312.48|316.74|312.64|316.58|312.48|10
1639168340000|2021-12-10 20:32:20|316.6|312.5|316.48|312.38|316.6|312.5|316.47|312.37|14
1639168350000|2021-12-10 20:32:30|316.51|312.41|316.48|312.38|316.51|312.41|316.44|312.34|4
1639168360000|2021-12-10 20:32:40|316.45|312.35|316.44|312.34|316.51|312.41|316.44|312.34|11
1639168370000|2021-12-10 20:32:50|316.45|312.35|316.47|312.37|316.52|312.42|316.39|312.29|13
1639168380000|2021-12-10 20:33:00|316.46|312.36|316.46|312.36|316.48|312.38|316.42|312.32|13
1639168390000|2021-12-10 20:33:10|316.48|312.38|316.47|312.37|316.51|312.41|316.47|312.37|6
1639168400000|2021-12-10 20:33:20|316.48|312.38|316.53|312.43|316.53|312.43|316.46|312.36|6
1639168410000|2021-12-10 20:33:30|316.52|312.42|316.46|312.36|316.52|312.42|316.44|312.34|10
1639168420000|2021-12-10 20:33:40|316.44|312.34|316.57|312.47|316.57|312.47|316.44|312.34|10
1639168430000|2021-12-10 20:33:50|316.54|312.44|316.54|312.44|316.54|312.44|316.5|312.4|4
1639168440000|2021-12-10 20:34:00|316.51|312.41|316.54|312.44|316.54|312.44|316.51|312.41|2
1639168450000|2021-12-10 20:34:10|316.52|312.42|316.63|312.53|316.63|312.53|316.52|312.42|8
1639168460000|2021-12-10 20:34:20|316.62|312.52|316.88|312.78|316.88|312.78|316.61|312.51|12
1639168470000|2021-12-10 20:34:30|316.83|312.73|316.8|312.7|316.88|312.78|316.8|312.7|4
1639168480000|2021-12-10 20:34:40|316.71|312.61|316.85|312.75|316.86|312.76|316.71|312.61|9
1639168490000|2021-12-10 20:34:50|316.84|312.74|316.88|312.78|316.88|312.78|316.78|312.68|4
1639168500000|2021-12-10 20:35:00|316.81|312.71|316.79|312.69|316.88|312.78|316.79|312.69|6
1639168510000|2021-12-10 20:35:10|316.89|312.79|316.88|312.78|316.89|312.79|316.85|312.75|3
1639168520000|2021-12-10 20:35:20|316.82|312.72|316.88|312.78|316.9|312.8|316.82|312.72|4
1639168530000|2021-12-10 20:35:30|316.83|312.73|317.14|313.04|317.16|313.06|316.83|312.73|13
1639168540000|2021-12-10 20:35:40|317.23|313.13|317.16|313.06|317.24|313.14|317.16|313.06|7
1639168550000|2021-12-10 20:35:50|317.18|313.08|317.01|312.91|317.2|313.1|316.82|312.72|20
1639168560000|2021-12-10 20:36:00|317|312.9|316.68|312.58|317|312.9|316.68|312.58|14
1639168570000|2021-12-10 20:36:10|316.75|312.65|316.46|312.36|316.75|312.65|316.46|312.36|21
1639168580000|2021-12-10 20:36:20|316.45|312.35|316.53|312.43|316.56|312.46|316.45|312.35|18
1639168590000|2021-12-10 20:36:30|316.54|312.44|316.55|312.45|316.56|312.46|316.46|312.36|16
1639168600000|2021-12-10 20:36:40|316.54|312.44|316.55|312.45|316.59|312.49|316.52|312.42|12
1639168610000|2021-12-10 20:36:50|316.54|312.44|316.55|312.45|316.55|312.45|316.54|312.44|4
1639168620000|2021-12-10 20:37:00|316.56|312.46|316.57|312.47|316.68|312.58|316.56|312.46|9
1639168630000|2021-12-10 20:37:10|316.59|312.49|316.61|312.51|316.69|312.59|316.59|312.49|11
1639168640000|2021-12-10 20:37:20|316.62|312.52|316.63|312.53|316.63|312.53|316.62|312.52|2
1639168650000|2021-12-10 20:37:30|316.61|312.51|316.63|312.53|316.63|312.53|316.6|312.5|3
1639168660000|2021-12-10 20:37:40|316.64|312.54|316.71|312.61|316.71|312.61|316.64|312.54|5
1639168670000|2021-12-10 20:37:50|316.68|312.58|316.66|312.56|316.71|312.61|316.65|312.55|11
1639168680000|2021-12-10 20:38:00|316.68|312.58|316.72|312.62|316.72|312.62|316.66|312.56|5
1639168690000|2021-12-10 20:38:10|316.69|312.59|316.62|312.52|316.71|312.61|316.52|312.42|18
1639168700000|2021-12-10 20:38:20|316.61|312.51|316.62|312.52|316.66|312.56|316.6|312.5|13
1639168710000|2021-12-10 20:38:30|316.61|312.51|316.57|312.47|316.62|312.52|316.55|312.45|10
1639168720000|2021-12-10 20:38:40|316.56|312.46|316.55|312.45|316.6|312.5|316.55|312.45|11
1639168730000|2021-12-10 20:38:50|316.57|312.47|316.62|312.52|316.64|312.54|316.51|312.41|12
1639168740000|2021-12-10 20:39:00|316.57|312.47|316.57|312.47|316.57|312.47|316.57|312.47|1
1639168750000|2021-12-10 20:39:10|316.58|312.48|316.64|312.54|316.66|312.56|316.58|312.48|6
1639168760000|2021-12-10 20:39:20|316.63|312.53|316.6|312.5|316.64|312.54|316.6|312.5|11
1639168770000|2021-12-10 20:39:30|316.63|312.53|316.62|312.52|316.63|312.53|316.59|312.49|6
1639168780000|2021-12-10 20:39:40|316.6|312.5|316.64|312.54|316.67|312.57|316.59|312.49|12
1639168790000|2021-12-10 20:39:50|316.66|312.56|316.65|312.55|316.67|312.57|316.6|312.5|6
1639168800000|2021-12-10 20:40:00|316.64|312.54|316.73|312.63|316.74|312.64|316.64|312.54|9
1639168810000|2021-12-10 20:40:10|316.75|312.65|316.82|312.72|316.83|312.73|316.73|312.63|6
1639168820000|2021-12-10 20:40:20|316.83|312.73|316.7|312.6|316.83|312.73|316.7|312.6|6
1639168830000|2021-12-10 20:40:30|316.72|312.62|316.49|312.39|316.72|312.62|316.49|312.39|16
1639168840000|2021-12-10 20:40:40|316.52|312.42|316.51|312.41|316.56|312.46|316.47|312.37|12
1639168850000|2021-12-10 20:40:50|316.49|312.39|316.52|312.42|316.55|312.45|316.49|312.39|9
1639168860000|2021-12-10 20:41:00|316.5|312.4|316.48|312.38|316.5|312.4|316.42|312.32|3
1639168870000|2021-12-10 20:41:10|316.51|312.41|316.48|312.38|316.54|312.44|316.47|312.37|8
1639168880000|2021-12-10 20:41:20|316.47|312.37|316.46|312.36|316.53|312.43|316.41|312.31|10
1639168890000|2021-12-10 20:41:30|316.39|312.29|316.34|312.24|316.45|312.35|316.3|312.2|15
1639168900000|2021-12-10 20:41:40|316.33|312.23|316.29|312.19|316.36|312.26|316.27|312.17|20
1639168910000|2021-12-10 20:41:50|316.28|312.18|316.3|312.2|316.32|312.22|316.26|312.16|9
1639168920000|2021-12-10 20:42:00|316.29|312.19|316.35|312.25|316.39|312.29|316.29|312.19|13
1639168930000|2021-12-10 20:42:10|316.33|312.23|316.28|312.18|316.35|312.25|316.26|312.16|16
1639168950000|2021-12-10 20:42:30|316.31|312.21|316.32|312.22|316.38|312.28|316.31|312.21|10
1639168960000|2021-12-10 20:42:40|316.25|312.15|316.38|312.28|316.38|312.28|316.25|312.15|13
1639168970000|2021-12-10 20:42:50|316.36|312.26|316.37|312.27|316.37|312.27|316.36|312.26|2
1639168980000|2021-12-10 20:43:00|316.36|312.26|316.33|312.23|316.36|312.26|316.33|312.23|5
1639168990000|2021-12-10 20:43:10|316.32|312.22|316.33|312.23|316.34|312.24|316.32|312.22|4
1639169000000|2021-12-10 20:43:20|316.26|312.16|316.33|312.23|316.35|312.25|316.26|312.16|4
1639169010000|2021-12-10 20:43:30|316.35|312.25|316.26|312.16|316.35|312.25|316.26|312.16|3
1639169020000|2021-12-10 20:43:40|316.38|312.28|316.41|312.31|316.45|312.35|316.33|312.23|13
1639169030000|2021-12-10 20:43:50|316.4|312.3|316.4|312.3|316.4|312.3|316.39|312.29|3
1639169040000|2021-12-10 20:44:00|316.45|312.35|316.39|312.29|316.45|312.35|316.39|312.29|5
1639169050000|2021-12-10 20:44:10|316.38|312.28|316.36|312.26|316.39|312.29|316.36|312.26|6
1639169060000|2021-12-10 20:44:20|316.37|312.27|316.36|312.26|316.37|312.27|316.36|312.26|2
1639169070000|2021-12-10 20:44:30|316.38|312.28|316.38|312.28|316.4|312.3|316.37|312.27|7
1639169080000|2021-12-10 20:44:40|316.37|312.27|316.37|312.27|316.39|312.29|316.36|312.26|7
1639169090000|2021-12-10 20:44:50|316.35|312.25|316.35|312.25|316.38|312.28|316.35|312.25|13
1639169100000|2021-12-10 20:45:00|316.34|312.24|316.26|312.16|316.37|312.27|316.26|312.16|17
1639169110000|2021-12-10 20:45:10|316.25|312.15|316.33|312.23|316.33|312.23|316.25|312.15|3
1639169120000|2021-12-10 20:45:20|316.32|312.22|316.4|312.3|316.4|312.3|316.32|312.22|10
1639169130000|2021-12-10 20:45:30|316.41|312.31|316.43|312.33|316.51|312.41|316.41|312.31|13
1639169140000|2021-12-10 20:45:40|316.42|312.32|316.42|312.32|316.5|312.4|316.42|312.32|9
1639169150000|2021-12-10 20:45:50|316.45|312.35|316.46|312.36|316.51|312.41|316.44|312.34|8
1639169160000|2021-12-10 20:46:00|316.44|312.34|316.6|312.5|316.6|312.5|316.44|312.34|16
1639169170000|2021-12-10 20:46:10|316.63|312.53|316.78|312.68|316.82|312.72|316.63|312.53|18
1639169180000|2021-12-10 20:46:20|316.83|312.73|316.79|312.69|316.87|312.77|316.78|312.68|14
1639169190000|2021-12-10 20:46:30|316.8|312.7|316.75|312.65|316.81|312.71|316.73|312.63|16
1639169200000|2021-12-10 20:46:40|316.76|312.66|316.76|312.66|316.76|312.66|316.76|312.66|1
1639169210000|2021-12-10 20:46:50|316.75|312.65|316.74|312.64|316.75|312.65|316.74|312.64|4
1639169220000|2021-12-10 20:47:00|316.79|312.69|316.7|312.6|316.79|312.69|316.7|312.6|5
1639169230000|2021-12-10 20:47:10|316.69|312.59|316.59|312.49|316.72|312.62|316.58|312.48|12
1639169240000|2021-12-10 20:47:20|316.61|312.51|316.72|312.62|316.73|312.63|316.61|312.51|9
1639169250000|2021-12-10 20:47:30|316.73|312.63|316.74|312.64|316.74|312.64|316.72|312.62|7
1639169260000|2021-12-10 20:47:40|316.73|312.63|316.8|312.7|316.8|312.7|316.73|312.63|5
1639169270000|2021-12-10 20:47:50|316.79|312.69|316.79|312.69|316.8|312.7|316.79|312.69|3
1639169280000|2021-12-10 20:48:00|316.82|312.72|316.87|312.77|316.9|312.8|316.82|312.72|7
1639169290000|2021-12-10 20:48:10|316.84|312.74|316.78|312.68|316.84|312.74|316.76|312.66|15
1639169300000|2021-12-10 20:48:20|316.82|312.72|316.78|312.68|316.82|312.72|316.77|312.67|5
1639169310000|2021-12-10 20:48:30|316.81|312.71|316.68|312.58|316.81|312.71|316.68|312.58|11
1639169320000|2021-12-10 20:48:40|316.63|312.53|316.6|312.5|316.65|312.55|316.43|312.33|15
1639169330000|2021-12-10 20:48:50|316.47|312.37|316.48|312.38|316.5|312.4|316.47|312.37|5
1639169340000|2021-12-10 20:49:00|316.51|312.41|316.47|312.37|316.56|312.46|316.43|312.33|11
1639169350000|2021-12-10 20:49:10|316.49|312.39|316.64|312.54|316.66|312.56|316.47|312.37|12
1639169360000|2021-12-10 20:49:20|316.63|312.53|316.7|312.6|316.71|312.61|316.63|312.53|4
1639169370000|2021-12-10 20:49:30|316.69|312.59|316.7|312.6|316.71|312.61|316.68|312.58|6
1639169380000|2021-12-10 20:49:40|316.63|312.53|316.65|312.55|316.7|312.6|316.63|312.53|8
1639169390000|2021-12-10 20:49:50|316.64|312.54|316.71|312.61|316.73|312.63|316.63|312.53|7
1639169400000|2021-12-10 20:50:00|316.74|312.64|316.94|312.84|316.99|312.89|316.72|312.62|14
1639169410000|2021-12-10 20:50:10|316.92|312.82|316.92|312.82|316.92|312.82|316.92|312.82|1
1639169420000|2021-12-10 20:50:20|316.82|312.72|316.85|312.75|316.85|312.75|316.77|312.67|10
1639169430000|2021-12-10 20:50:30|316.8|312.7|316.91|312.81|316.91|312.81|316.74|312.64|17
1639169440000|2021-12-10 20:50:40|316.88|312.78|316.91|312.81|316.91|312.81|316.88|312.78|8
1639169450000|2021-12-10 20:50:50|316.92|312.82|317.01|312.91|317.04|312.94|316.9|312.8|11
1639169460000|2021-12-10 20:51:00|317.02|312.92|317.02|312.92|317.04|312.94|317|312.9|7
1639169470000|2021-12-10 20:51:10|317.01|312.91|316.93|312.83|317.01|312.91|316.93|312.83|4
1639169480000|2021-12-10 20:51:20|316.9|312.8|316.84|312.74|316.9|312.8|316.83|312.73|5
1639169490000|2021-12-10 20:51:30|316.8|312.7|316.72|312.62|316.88|312.78|316.72|312.62|17
1639169500000|2021-12-10 20:51:40|316.71|312.61|316.73|312.63|316.73|312.63|316.71|312.61|5
1639169510000|2021-12-10 20:51:50|316.75|312.65|316.87|312.77|316.87|312.77|316.69|312.59|12
1639169520000|2021-12-10 20:52:00|316.82|312.72|316.79|312.69|316.89|312.79|316.79|312.69|11
1639169530000|2021-12-10 20:52:10|316.8|312.7|316.82|312.72|316.87|312.77|316.78|312.68|10
1639169540000|2021-12-10 20:52:20|316.85|312.75|316.83|312.73|316.85|312.75|316.81|312.71|5
1639169550000|2021-12-10 20:52:30|316.86|312.76|316.9|312.8|316.9|312.8|316.86|312.76|5
1639169560000|2021-12-10 20:52:40|316.91|312.81|316.91|312.81|316.91|312.81|316.91|312.81|1
1639169570000|2021-12-10 20:52:50|316.9|312.8|316.92|312.82|316.96|312.86|316.9|312.8|6
1639169580000|2021-12-10 20:53:00|316.95|312.85|316.92|312.82|316.95|312.85|316.91|312.81|3
1639169590000|2021-12-10 20:53:10|316.91|312.81|316.95|312.85|316.96|312.86|316.91|312.81|14
1639169600000|2021-12-10 20:53:20|316.94|312.84|317.32|313.22|317.32|313.22|316.94|312.84|12
1639169610000|2021-12-10 20:53:30|317.34|313.24|317.33|313.23|317.35|313.25|317.33|313.23|5
1639169620000|2021-12-10 20:53:40|317.34|313.24|317.18|313.08|317.34|313.24|317.16|313.06|11
1639169630000|2021-12-10 20:53:50|317.19|313.09|317.22|313.12|317.22|313.12|317.19|313.09|4
1639169640000|2021-12-10 20:54:00|317.23|313.13|317.31|313.21|317.31|313.21|317.22|313.12|13
1639169650000|2021-12-10 20:54:10|317.26|313.16|317.21|313.11|317.29|313.19|317.19|313.09|10
1639169660000|2021-12-10 20:54:20|317.2|313.1|317.15|313.05|317.2|313.1|317.13|313.03|8
1639169670000|2021-12-10 20:54:30|317.14|313.04|317.06|312.96|317.14|313.04|317.06|312.96|11
1639169680000|2021-12-10 20:54:40|317.07|312.97|317.07|312.97|317.09|312.99|317.07|312.97|6
1639169690000|2021-12-10 20:54:50|317.05|312.95|317.12|313.02|317.12|313.02|317.05|312.95|11
1639169700000|2021-12-10 20:55:00|317.11|313.01|317.05|312.95|317.12|313.02|317.02|312.92|10
1639169710000|2021-12-10 20:55:10|317.04|312.94|317.02|312.92|317.04|312.94|317.02|312.92|2
1639169720000|2021-12-10 20:55:20|317.03|312.93|317.02|312.92|317.03|312.93|317.02|312.92|2
1639169730000|2021-12-10 20:55:30|316.98|312.88|317.13|313.03|317.13|313.03|316.98|312.88|10
1639169740000|2021-12-10 20:55:40|317.12|313.02|317.13|313.03|317.17|313.07|317.12|313.02|12
1639169750000|2021-12-10 20:55:50|317.12|313.02|317.09|312.99|317.13|313.03|317.08|312.98|7
1639169760000|2021-12-10 20:56:00|317.14|313.04|317.18|313.08|317.19|313.09|317.11|313.01|6
1639169770000|2021-12-10 20:56:10|317.19|313.09|317.19|313.09|317.2|313.1|317.19|313.09|3
1639169780000|2021-12-10 20:56:20|317.18|313.08|317.4|313.3|317.4|313.3|317.18|313.08|13
1639169790000|2021-12-10 20:56:30|317.41|313.31|317.31|313.21|317.45|313.35|317.31|313.21|11
1639169800000|2021-12-10 20:56:40|317.33|313.23|317.33|313.23|317.41|313.31|317.3|313.2|12
1639169810000|2021-12-10 20:56:50|317.34|313.24|317.36|313.26|317.4|313.3|317.32|313.22|11
1639169820000|2021-12-10 20:57:00|317.35|313.25|317.36|313.26|317.39|313.29|317.35|313.25|3
1639169840000|2021-12-10 20:57:20|317.37|313.27|317.36|313.26|317.37|313.27|317.35|313.25|4
1639169850000|2021-12-10 20:57:30|317.38|313.28|317.43|313.33|317.45|313.35|317.36|313.26|7
1639169860000|2021-12-10 20:57:40|317.45|313.35|317.48|313.38|317.49|313.39|317.41|313.31|10
1639169870000|2021-12-10 20:57:50|317.53|313.43|317.48|313.38|317.53|313.43|317.48|313.38|6
1639169880000|2021-12-10 20:58:00|317.53|313.43|317.48|313.38|317.55|313.45|317.41|313.31|8
1639169890000|2021-12-10 20:58:10|317.51|313.41|317.48|313.38|317.51|313.41|317.48|313.38|2
1639169900000|2021-12-10 20:58:20|317.53|313.43|317.47|313.37|317.53|313.43|317.47|313.37|6
1639169910000|2021-12-10 20:58:30|317.46|313.36|317.42|313.32|317.5|313.4|317.41|313.31|5
1639169920000|2021-12-10 20:58:40|317.4|313.3|317.36|313.26|317.42|313.32|317.35|313.25|10
1639169930000|2021-12-10 20:58:50|317.35|313.25|317.42|313.32|317.44|313.34|317.35|313.25|9
1639169940000|2021-12-10 20:59:00|317.38|313.28|317.49|313.39|317.56|313.46|317.38|313.28|11
1639169950000|2021-12-10 20:59:10|317.53|313.43|317.58|313.48|317.64|313.54|317.49|313.39|16
1639169960000|2021-12-10 20:59:20|317.6|313.5|318.08|313.98|318.1|314|317.6|313.5|20
1639169970000|2021-12-10 20:59:30|318.09|313.99|318.17|314.07|318.17|314.07|318.09|313.99|8
1639169980000|2021-12-10 20:59:40|318.13|314.03|318.06|313.96|318.21|314.11|318.04|313.94|18
1639169990000|2021-12-10 20:59:50|318.08|313.98|317.75|313.65|318.08|313.98|317.68|313.58|24
1639170000000|2021-12-10 21:00:00|317.8|313.7|317.57|313.47|317.85|313.75|317.56|313.46|22
1639170010000|2021-12-10 21:00:10|317.56|313.46|317.27|313.17|317.56|313.46|317.27|313.17|20
1639170020000|2021-12-10 21:00:20|317.28|313.18|317.3|313.2|317.3|313.2|317.25|313.15|10
1639170030000|2021-12-10 21:00:30|317.31|313.21|317.41|313.31|317.41|313.31|317.28|313.18|10
1639170040000|2021-12-10 21:00:40|317.42|313.32|317.58|313.48|317.58|313.48|317.42|313.32|12
1639170050000|2021-12-10 21:00:50|317.57|313.47|317.57|313.47|317.57|313.47|317.57|313.47|1
1639170060000|2021-12-10 21:01:00|317.56|313.46|317.59|313.49|317.59|313.49|317.54|313.44|11
1639170070000|2021-12-10 21:01:10|317.58|313.48|317.51|313.41|317.59|313.49|317.5|313.4|7
1639170080000|2021-12-10 21:01:20|317.52|313.42|317.57|313.47|317.64|313.54|317.52|313.42|11
1639170090000|2021-12-10 21:01:30|317.56|313.46|317.46|313.36|317.56|313.46|317.43|313.33|15
1639170100000|2021-12-10 21:01:40|317.44|313.34|317.42|313.32|317.48|313.38|317.41|313.31|14
1639170110000|2021-12-10 21:01:50|317.45|313.35|317.57|313.47|317.6|313.5|317.42|313.32|11
1639170120000|2021-12-10 21:02:00|317.56|313.46|317.47|313.37|317.62|313.52|317.47|313.37|9
1639170130000|2021-12-10 21:02:10|317.49|313.39|317.52|313.42|317.52|313.42|317.49|313.39|4
1639170140000|2021-12-10 21:02:20|317.51|313.41|317.58|313.48|317.59|313.49|317.51|313.41|6
1639170150000|2021-12-10 21:02:30|317.62|313.52|317.63|313.53|317.63|313.53|317.62|313.52|4
1639170160000|2021-12-10 21:02:40|317.62|313.52|317.52|313.42|317.64|313.54|317.51|313.41|12
1639170170000|2021-12-10 21:02:50|317.47|313.37|317.49|313.39|317.5|313.4|317.47|313.37|4
1639170180000|2021-12-10 21:03:00|317.48|313.38|317.47|313.37|317.5|313.4|317.47|313.37|7
1639170190000|2021-12-10 21:03:10|317.42|313.32|317.38|313.28|317.43|313.33|317.38|313.28|9
1639170200000|2021-12-10 21:03:20|317.4|313.3|317.4|313.3|317.4|313.3|317.37|313.27|4
1639170210000|2021-12-10 21:03:30|317.39|313.29|317.39|313.29|317.4|313.3|317.38|313.28|6
1639170220000|2021-12-10 21:03:40|317.38|313.28|317.31|313.21|317.4|313.3|317.3|313.2|8
1639170230000|2021-12-10 21:03:50|317.3|313.2|317.26|313.16|317.31|313.21|317.26|313.16|11
1639170240000|2021-12-10 21:04:00|317.27|313.17|317.28|313.18|317.29|313.19|317.23|313.13|8
1639170250000|2021-12-10 21:04:10|317.29|313.19|317.39|313.29|317.39|313.29|317.26|313.16|13
1639170260000|2021-12-10 21:04:20|317.38|313.28|317.39|313.29|317.4|313.3|317.38|313.28|4
1639170270000|2021-12-10 21:04:30|317.4|313.3|317.47|313.37|317.47|313.37|317.4|313.3|9
1639170280000|2021-12-10 21:04:40|317.48|313.38|317.57|313.47|317.57|313.47|317.48|313.38|3
1639170290000|2021-12-10 21:04:50|317.56|313.46|317.57|313.47|317.57|313.47|317.51|313.41|8
1639170300000|2021-12-10 21:05:00|317.58|313.48|317.59|313.49|317.67|313.57|317.58|313.48|12
1639170310000|2021-12-10 21:05:10|317.58|313.48|317.52|313.42|317.6|313.5|317.49|313.39|16
1639170320000|2021-12-10 21:05:20|317.51|313.41|317.48|313.38|317.51|313.41|317.48|313.38|6
1639170330000|2021-12-10 21:05:30|317.47|313.37|317.51|313.41|317.52|313.42|317.47|313.37|7
1639170340000|2021-12-10 21:05:40|317.52|313.42|317.49|313.39|317.52|313.42|317.48|313.38|9
1639170350000|2021-12-10 21:05:50|317.48|313.38|317.52|313.42|317.52|313.42|317.47|313.37|9
1639170360000|2021-12-10 21:06:00|317.53|313.43|317.61|313.51|317.64|313.54|317.53|313.43|10
1639170370000|2021-12-10 21:06:10|317.62|313.52|317.62|313.52|317.62|313.52|317.61|313.51|3
1639170380000|2021-12-10 21:06:20|317.6|313.5|317.49|313.39|317.6|313.5|317.49|313.39|9
1639170390000|2021-12-10 21:06:30|317.5|313.4|317.54|313.44|317.54|313.44|317.5|313.4|7
1639170400000|2021-12-10 21:06:40|317.53|313.43|317.49|313.39|317.54|313.44|317.49|313.39|3
1639170410000|2021-12-10 21:06:50|317.47|313.37|317.48|313.38|317.49|313.39|317.38|313.28|14
1639170420000|2021-12-10 21:07:00|317.46|313.36|317.43|313.33|317.46|313.36|317.43|313.33|4
1639170430000|2021-12-10 21:07:10|317.44|313.34|317.59|313.49|317.61|313.51|317.44|313.34|13
1639170440000|2021-12-10 21:07:20|317.6|313.5|317.53|313.43|317.61|313.51|317.53|313.43|9
1639170450000|2021-12-10 21:07:30|317.56|313.46|317.58|313.48|317.62|313.52|317.54|313.44|11
1639170460000|2021-12-10 21:07:40|317.57|313.47|317.54|313.44|317.57|313.47|317.54|313.44|7
1639170480000|2021-12-10 21:08:00|317.52|313.42|317.46|313.36|317.52|313.42|317.46|313.36|6
1639170490000|2021-12-10 21:08:10|317.45|313.35|317.41|313.31|317.45|313.35|317.4|313.3|7
1639170500000|2021-12-10 21:08:20|317.4|313.3|317.32|313.22|317.4|313.3|317.32|313.22|10
1639170510000|2021-12-10 21:08:30|317.31|313.21|317.35|313.25|317.36|313.26|317.31|313.21|8
1639170520000|2021-12-10 21:08:40|317.36|313.26|317.29|313.19|317.36|313.26|317.29|313.19|9
1639170530000|2021-12-10 21:08:50|317.3|313.2|317.28|313.18|317.3|313.2|317.27|313.17|4
1639170540000|2021-12-10 21:09:00|317.29|313.19|317.29|313.19|317.29|313.19|317.27|313.17|6
1639170550000|2021-12-10 21:09:10|317.3|313.2|317.23|313.13|317.3|313.2|317.23|313.13|6
1639170560000|2021-12-10 21:09:20|317.24|313.14|317.22|313.12|317.24|313.14|317.2|313.1|16
1639170570000|2021-12-10 21:09:30|317.24|313.14|317.24|313.14|317.24|313.14|317.24|313.14|1
1639170580000|2021-12-10 21:09:40|317.26|313.16|317.26|313.16|317.26|313.16|317.26|313.16|1
1639170590000|2021-12-10 21:09:50|317.24|313.14|317.18|313.08|317.24|313.14|317.18|313.08|3
1639170600000|2021-12-10 21:10:00|317.22|313.12|317.1|313|317.22|313.12|317.09|312.99|10
1639170610000|2021-12-10 21:10:10|317.08|312.98|317.32|313.22|317.37|313.27|317.06|312.96|19
1639170620000|2021-12-10 21:10:20|317.36|313.26|317.35|313.25|317.37|313.27|317.34|313.24|9
1639170630000|2021-12-10 21:10:30|317.29|313.19|317.39|313.29|317.46|313.36|317.28|313.18|17
1639170640000|2021-12-10 21:10:40|317.42|313.32|317.89|313.79|317.89|313.79|317.4|313.3|29
1639170650000|2021-12-10 21:10:50|317.9|313.8|318.2|314.1|318.22|314.12|317.78|313.68|28
1639170660000|2021-12-10 21:11:00|318.22|314.12|318.37|314.27|318.45|314.35|318.22|314.12|17
1639170670000|2021-12-10 21:11:10|318.35|314.25|318.39|314.29|318.39|314.29|318.32|314.22|14
1639170680000|2021-12-10 21:11:20|318.37|314.27|318.31|314.21|318.37|314.27|318.29|314.19|12
1639170690000|2021-12-10 21:11:30|318.3|314.2|318.24|314.14|318.3|314.2|318.22|314.12|15
1639170700000|2021-12-10 21:11:40|318.25|314.15|318.24|314.14|318.26|314.16|318.23|314.13|12
1639170710000|2021-12-10 21:11:50|318.23|314.13|318.23|314.13|318.25|314.15|318.22|314.12|10
1639170720000|2021-12-10 21:12:00|318.22|314.12|318.1|314|318.22|314.12|318.1|314|9
1639170730000|2021-12-10 21:12:10|318.07|313.97|318.14|314.04|318.14|314.04|318.03|313.93|16
1639170740000|2021-12-10 21:12:20|318.12|314.02|318.13|314.03|318.14|314.04|318.12|314.02|9
1639170750000|2021-12-10 21:12:30|318.1|314|317.75|313.65|318.13|314.03|317.75|313.65|14
1639170760000|2021-12-10 21:12:40|317.74|313.64|317.62|313.52|317.75|313.65|317.62|313.52|14
1639170770000|2021-12-10 21:12:50|317.61|313.51|317.61|313.51|317.62|313.52|317.59|313.49|10
1639170780000|2021-12-10 21:13:00|317.62|313.52|317.66|313.56|317.68|313.58|317.6|313.5|11
1639170790000|2021-12-10 21:13:10|317.65|313.55|317.55|313.45|317.65|313.55|317.54|313.44|14
1639170800000|2021-12-10 21:13:20|317.54|313.44|317.61|313.51|317.62|313.52|317.54|313.44|6
1639170810000|2021-12-10 21:13:30|317.62|313.52|317.63|313.53|317.63|313.53|317.62|313.52|2
1639170820000|2021-12-10 21:13:40|317.64|313.54|317.64|313.54|317.64|313.54|317.63|313.53|5
1639170830000|2021-12-10 21:13:50|317.57|313.47|317.48|313.38|317.57|313.47|317.48|313.38|8
1639170840000|2021-12-10 21:14:00|317.39|313.29|317.53|313.43|317.54|313.44|317.39|313.29|8
1639170850000|2021-12-10 21:14:10|317.55|313.45|317.6|313.5|317.6|313.5|317.52|313.42|8
1639170860000|2021-12-10 21:14:20|317.59|313.49|317.62|313.52|317.62|313.52|317.59|313.49|8
1639170870000|2021-12-10 21:14:30|317.61|313.51|317.63|313.53|317.65|313.55|317.61|313.51|8
1639170880000|2021-12-10 21:14:40|317.68|313.58|317.68|313.58|317.69|313.59|317.68|313.58|3
1639170890000|2021-12-10 21:14:50|317.66|313.56|317.55|313.45|317.69|313.59|317.55|313.45|12
1639170900000|2021-12-10 21:15:00|317.54|313.44|317.42|313.32|317.55|313.45|317.42|313.32|14
1639170910000|2021-12-10 21:15:10|317.36|313.26|317.2|313.1|317.37|313.27|317.2|313.1|20
1639170920000|2021-12-10 21:15:20|317.21|313.11|317.29|313.19|317.37|313.27|317.2|313.1|14
1639170930000|2021-12-10 21:15:30|317.31|313.21|317.33|313.23|317.33|313.23|317.31|313.21|7
1639170940000|2021-12-10 21:15:40|317.31|313.21|317.29|313.19|317.34|313.24|317.28|313.18|10
1639170950000|2021-12-10 21:15:50|317.3|313.2|317.31|313.21|317.31|313.21|317.28|313.18|9
1639170960000|2021-12-10 21:16:00|317.3|313.2|317.3|313.2|317.31|313.21|317.24|313.14|16
1639170970000|2021-12-10 21:16:10|317.29|313.19|317.34|313.24|317.35|313.25|317.29|313.19|6
1639170980000|2021-12-10 21:16:20|317.35|313.25|317.38|313.28|317.38|313.28|317.35|313.25|3
1639209600000|2021-12-11 08:00:00|352.8|348.7|352.6|348.5|352.81|348.71|352.6|348.5|11
1639209610000|2021-12-11 08:00:10|352.56|348.46|352.39|348.29|352.56|348.46|352.39|348.29|15
1639209620000|2021-12-11 08:00:20|352.33|348.23|352.22|348.12|352.33|348.23|351.98|347.88|17
1639209630000|2021-12-11 08:00:30|352.21|348.11|352.28|348.18|352.49|348.39|352.13|348.03|25
1639209640000|2021-12-11 08:00:40|352.27|348.17|351.83|347.73|352.28|348.18|351.83|347.73|15
1639209650000|2021-12-11 08:00:50|351.88|347.78|352.2|348.1|352.2|348.1|351.83|347.73|18
1639209660000|2021-12-11 08:01:00|352.18|348.08|352.31|348.21|352.32|348.22|352.17|348.07|24
1639209670000|2021-12-11 08:01:10|352.32|348.22|352.65|348.55|352.69|348.59|352.32|348.22|18
1639209680000|2021-12-11 08:01:20|352.64|348.54|352.39|348.29|352.68|348.58|352.39|348.29|16
1639209690000|2021-12-11 08:01:30|352.4|348.3|352.48|348.38|352.68|348.58|352.4|348.3|23
1639209700000|2021-12-11 08:01:40|352.49|348.39|352.23|348.13|352.52|348.42|352.23|348.13|19
1639209710000|2021-12-11 08:01:50|352.24|348.14|352.78|348.68|353.11|349.01|352.24|348.14|26
1639209720000|2021-12-11 08:02:00|352.77|348.67|353.13|349.03|353.36|349.26|352.75|348.65|20
1639209730000|2021-12-11 08:02:10|353.14|349.04|353.37|349.27|353.37|349.27|353.14|349.04|24
1639209740000|2021-12-11 08:02:20|353.35|349.25|352.72|348.62|353.35|349.25|352.71|348.61|21
1639209750000|2021-12-11 08:02:30|352.7|348.6|352.83|348.73|352.87|348.77|352.56|348.46|24
1639209760000|2021-12-11 08:02:40|352.77|348.67|353.15|349.05|353.16|349.06|352.67|348.57|20
1639209770000|2021-12-11 08:02:50|353.17|349.07|353.82|349.72|353.84|349.74|353.17|349.07|25
1639209780000|2021-12-11 08:03:00|353.8|349.7|353.18|349.08|353.8|349.7|353.18|349.08|26
1639209790000|2021-12-11 08:03:10|353.15|349.05|353.67|349.57|353.73|349.63|353.15|349.05|24
1639209800000|2021-12-11 08:03:20|353.68|349.58|353.83|349.73|353.87|349.77|353.65|349.55|15
1639209810000|2021-12-11 08:03:30|353.73|349.63|353.55|349.45|353.74|349.64|353.53|349.43|19
1639209820000|2021-12-11 08:03:40|353.53|349.43|353.56|349.46|353.7|349.6|353.5|349.4|18
1639209830000|2021-12-11 08:03:50|353.55|349.45|353.6|349.5|353.63|349.53|353.43|349.33|16
1639209840000|2021-12-11 08:04:00|353.61|349.51|353.82|349.72|353.98|349.88|353.61|349.51|14
1639209850000|2021-12-11 08:04:10|353.92|349.82|354.6|350.5|354.65|350.55|353.92|349.82|28
1639209860000|2021-12-11 08:04:20|354.58|350.48|355.17|351.07|355.35|351.25|354.58|350.48|25
1639209870000|2021-12-11 08:04:30|355.13|351.03|355.08|350.98|355.35|351.25|354.58|350.48|30
1639209880000|2021-12-11 08:04:40|355|350.9|354.63|350.53|355.1|351|354.62|350.52|24
1639209890000|2021-12-11 08:04:50|354.57|350.47|354.24|350.14|354.57|350.47|354.18|350.08|25
1639209900000|2021-12-11 08:05:00|354.25|350.15|354.45|350.35|355.04|350.94|354.24|350.14|31
1639209910000|2021-12-11 08:05:10|354.46|350.36|354.67|350.57|354.9|350.8|354.45|350.35|29
1639209920000|2021-12-11 08:05:20|354.63|350.53|354.37|350.27|354.63|350.53|354.31|350.21|27
1639209930000|2021-12-11 08:05:30|354.36|350.26|353.7|349.6|354.38|350.28|353.7|349.6|23
1639209940000|2021-12-11 08:05:40|353.69|349.59|353.38|349.28|353.69|349.59|353.32|349.22|26
1639209950000|2021-12-11 08:05:50|353.36|349.26|352.83|348.73|353.4|349.3|352.83|348.73|25
1639209960000|2021-12-11 08:06:00|352.85|348.75|353.34|349.24|353.45|349.35|352.85|348.75|19
1639209970000|2021-12-11 08:06:10|353.22|349.12|352.57|348.47|353.22|349.12|352.47|348.37|32
1639209980000|2021-12-11 08:06:20|352.63|348.53|352.69|348.59|352.84|348.74|352.63|348.53|23
1639209990000|2021-12-11 08:06:30|352.71|348.61|352.59|348.49|352.71|348.61|352.57|348.47|14
1639210000000|2021-12-11 08:06:40|352.6|348.5|352.44|348.34|352.6|348.5|352.44|348.34|20
1639210010000|2021-12-11 08:06:50|352.45|348.35|352.23|348.13|352.45|348.35|352.18|348.08|25
1639210020000|2021-12-11 08:07:00|352.26|348.16|352.43|348.33|352.63|348.53|352.25|348.15|23
1639210030000|2021-12-11 08:07:10|352.35|348.25|352.42|348.32|352.42|348.32|352.3|348.2|18
1639210040000|2021-12-11 08:07:20|352.41|348.31|352.48|348.38|352.53|348.43|352.41|348.31|12
1639210050000|2021-12-11 08:07:30|352.49|348.39|352.38|348.28|352.58|348.48|352.38|348.28|17
1639210060000|2021-12-11 08:07:40|352.4|348.3|352.36|348.26|352.4|348.3|352.3|348.2|11
1639210070000|2021-12-11 08:07:50|352.35|348.25|352.11|348.01|352.37|348.27|352.08|347.98|23
1639210080000|2021-12-11 08:08:00|352.12|348.02|352.18|348.08|352.19|348.09|352.12|348.02|15
1639210090000|2021-12-11 08:08:10|352.17|348.07|352.09|347.99|352.17|348.07|352.09|347.99|8
1639210100000|2021-12-11 08:08:20|352.1|348|351.65|347.55|352.1|348|351.65|347.55|21
1639210110000|2021-12-11 08:08:30|351.6|347.5|351.48|347.38|351.6|347.5|351.41|347.31|25
1639210120000|2021-12-11 08:08:40|351.5|347.4|351.66|347.56|352.14|348.04|351.47|347.37|26
1639210130000|2021-12-11 08:08:50|351.58|347.48|351.44|347.34|351.58|347.48|351.44|347.34|14
1639210140000|2021-12-11 08:09:00|351.45|347.35|351.39|347.29|351.45|347.35|351.39|347.29|4
1639210150000|2021-12-11 08:09:10|351.34|347.24|351.34|347.24|351.35|347.25|351.27|347.17|15
1639210160000|2021-12-11 08:09:20|351.32|347.22|351.23|347.13|351.32|347.22|351.23|347.13|13
1639210170000|2021-12-11 08:09:30|351.24|347.14|350.85|346.75|351.24|347.14|350.8|346.7|24
1639210180000|2021-12-11 08:09:40|350.83|346.73|351.03|346.93|351.03|346.93|350.76|346.66|12
1639210190000|2021-12-11 08:09:50|350.99|346.89|351.15|347.05|351.16|347.06|350.98|346.88|13
1639210200000|2021-12-11 08:10:00|351.19|347.09|351.17|347.07|351.36|347.26|351.17|347.07|18
1639210210000|2021-12-11 08:10:10|351.18|347.08|351.28|347.18|351.29|347.19|351.15|347.05|13
1639210220000|2021-12-11 08:10:20|351.29|347.19|351.33|347.23|351.4|347.3|351.29|347.19|8
1639210230000|2021-12-11 08:10:30|351.31|347.21|351.05|346.95|351.31|347.21|350.71|346.61|23
1639210240000|2021-12-11 08:10:40|351.22|347.12|350.68|346.58|351.22|347.12|350.68|346.58|12
1639210250000|2021-12-11 08:10:50|350.64|346.54|350.62|346.52|350.64|346.54|350.31|346.21|23
1639210260000|2021-12-11 08:11:00|350.6|346.5|350.59|346.49|350.61|346.51|350.53|346.43|19
1639210270000|2021-12-11 08:11:10|350.58|346.48|351.1|347|351.1|347|350.58|346.48|16
1639210280000|2021-12-11 08:11:20|351.09|346.99|351.24|347.14|351.26|347.16|351.07|346.97|17
1639210290000|2021-12-11 08:11:30|351.25|347.15|351.29|347.19|351.29|347.19|351.24|347.14|10
1639210300000|2021-12-11 08:11:40|351.26|347.16|351.26|347.16|351.3|347.2|351.26|347.16|6
1639210310000|2021-12-11 08:11:50|351.25|347.15|351.46|347.36|351.49|347.39|351.25|347.15|13
1639210320000|2021-12-11 08:12:00|351.47|347.37|351.63|347.53|351.63|347.53|351.47|347.37|10
1639210330000|2021-12-11 08:12:10|351.68|347.58|351.67|347.57|351.93|347.83|351.67|347.57|20
1639210340000|2021-12-11 08:12:20|351.68|347.58|351.76|347.66|351.78|347.68|351.68|347.58|18
1639210350000|2021-12-11 08:12:30|351.77|347.67|351.86|347.76|351.86|347.76|351.77|347.67|5
1639210360000|2021-12-11 08:12:40|351.87|347.77|351.46|347.36|351.87|347.77|351.38|347.28|29
1639210370000|2021-12-11 08:12:50|351.48|347.38|351.72|347.62|351.72|347.62|351.47|347.37|20
1639210380000|2021-12-11 08:13:00|351.73|347.63|351.82|347.72|351.82|347.72|351.71|347.61|12
1639210390000|2021-12-11 08:13:10|351.83|347.73|351.37|347.27|351.83|347.73|351.37|347.27|20
1639210400000|2021-12-11 08:13:20|351.38|347.28|351.46|347.36|351.48|347.38|351.35|347.25|22
1639210410000|2021-12-11 08:13:30|351.53|347.43|352.23|348.13|352.23|348.13|351.53|347.43|21
1639210420000|2021-12-11 08:13:40|352.25|348.15|352.34|348.24|352.34|348.24|352.19|348.09|14
1639210430000|2021-12-11 08:13:50|352.31|348.21|352.28|348.18|352.31|348.21|352.15|348.05|17
1639210440000|2021-12-11 08:14:00|352.25|348.15|352.11|348.01|352.25|348.15|352.1|348|12
1639210450000|2021-12-11 08:14:10|352.1|348|352.24|348.14|352.26|348.16|352.1|348|11
1639210460000|2021-12-11 08:14:20|352.22|348.12|351.93|347.83|352.25|348.15|351.93|347.83|9
1639210470000|2021-12-11 08:14:30|351.9|347.8|352.21|348.11|352.21|348.11|351.72|347.62|18
1639210480000|2021-12-11 08:14:40|352.25|348.15|352.46|348.36|352.46|348.36|352.25|348.15|11
1639210490000|2021-12-11 08:14:50|352.51|348.41|352.4|348.3|352.54|348.44|352.36|348.26|20
1639210500000|2021-12-11 08:15:00|352.42|348.32|352.66|348.56|352.66|348.56|352.42|348.32|18
1639210510000|2021-12-11 08:15:10|352.65|348.55|352.66|348.56|352.73|348.63|352.64|348.54|14
1639210520000|2021-12-11 08:15:20|352.68|348.58|352.73|348.63|352.73|348.63|352.54|348.44|17
1639210530000|2021-12-11 08:15:30|352.75|348.65|352.6|348.5|352.76|348.66|352.59|348.49|13
1639210540000|2021-12-11 08:15:40|352.61|348.51|352.26|348.16|352.61|348.51|352.22|348.12|22
1639210550000|2021-12-11 08:15:50|352.23|348.13|352.38|348.28|352.4|348.3|352.22|348.12|21
1639210560000|2021-12-11 08:16:00|352.44|348.34|352.4|348.3|352.48|348.38|352.4|348.3|20
1639210570000|2021-12-11 08:16:10|352.39|348.29|352.43|348.33|352.49|348.39|352.12|348.02|28
1639210580000|2021-12-11 08:16:20|352.42|348.32|352.33|348.23|352.42|348.32|352.32|348.22|15
1639210590000|2021-12-11 08:16:30|352.35|348.25|352.67|348.57|352.67|348.57|352.35|348.25|12
1639210600000|2021-12-11 08:16:40|352.66|348.56|352.54|348.44|352.74|348.64|352.53|348.43|20
1639210610000|2021-12-11 08:16:50|352.52|348.42|352.51|348.41|352.52|348.42|352.49|348.39|4
1639210620000|2021-12-11 08:17:00|352.52|348.42|352.64|348.54|352.72|348.62|352.52|348.42|17
1639210630000|2021-12-11 08:17:10|352.66|348.56|352.79|348.69|352.81|348.71|352.53|348.43|14
1639210640000|2021-12-11 08:17:20|352.85|348.75|353.1|349|353.21|349.11|352.83|348.73|18
1639210650000|2021-12-11 08:17:30|353.07|348.97|353.01|348.91|353.07|348.97|352.99|348.89|16
1639210660000|2021-12-11 08:17:40|353.02|348.92|352.38|348.28|353.02|348.92|352.36|348.26|18
1639210670000|2021-12-11 08:17:50|352.37|348.27|352.52|348.42|352.52|348.42|352.37|348.27|19
1639210680000|2021-12-11 08:18:00|352.51|348.41|352.26|348.16|352.51|348.41|352.26|348.16|17
1639210690000|2021-12-11 08:18:10|352.23|348.13|352.11|348.01|352.23|348.13|352.01|347.91|20
1639210700000|2021-12-11 08:18:20|352.18|348.08|352.39|348.29|352.44|348.34|352.18|348.08|19
1639210710000|2021-12-11 08:18:30|352.4|348.3|351.77|347.67|352.4|348.3|351.77|347.67|27
1639210720000|2021-12-11 08:18:40|351.76|347.66|352.21|348.11|352.35|348.25|351.76|347.66|27
1639210730000|2021-12-11 08:18:50|352.23|348.13|352.17|348.07|352.29|348.19|352.17|348.07|21
1639210740000|2021-12-11 08:19:00|352.16|348.06|352.19|348.09|352.25|348.15|352.13|348.03|18
1639210750000|2021-12-11 08:19:10|352.18|348.08|351.58|347.48|352.18|348.08|351.57|347.47|20
1639210760000|2021-12-11 08:19:20|351.57|347.47|352.03|347.93|352.14|348.04|351.57|347.47|24
1639210770000|2021-12-11 08:19:30|352.02|347.92|352.25|348.15|352.25|348.15|352|347.9|18
1639210780000|2021-12-11 08:19:40|352.26|348.16|352.31|348.21|352.36|348.26|352.24|348.14|19
1639210790000|2021-12-11 08:19:50|352.32|348.22|352.44|348.34|352.44|348.34|352.31|348.21|14
1639210800000|2021-12-11 08:20:00|352.43|348.33|352.46|348.36|352.49|348.39|352.36|348.26|20
1639210810000|2021-12-11 08:20:10|352.45|348.35|352.19|348.09|352.45|348.35|352.18|348.08|16
1639210820000|2021-12-11 08:20:20|352.18|348.08|352.51|348.41|352.51|348.41|352.18|348.08|17
1639210830000|2021-12-11 08:20:30|352.59|348.49|352.17|348.07|352.61|348.51|352.17|348.07|20
1639210840000|2021-12-11 08:20:40|352.19|348.09|352.41|348.31|352.42|348.32|352.15|348.05|19
1639210850000|2021-12-11 08:20:50|352.42|348.32|352.66|348.56|352.66|348.56|352.4|348.3|14
1639210860000|2021-12-11 08:21:00|352.69|348.59|352.78|348.68|353.1|349|352.69|348.59|27
1639210870000|2021-12-11 08:21:10|352.79|348.69|352.69|348.59|352.79|348.69|352.66|348.56|17
1639210880000|2021-12-11 08:21:20|352.7|348.6|352.5|348.4|352.71|348.61|352.47|348.37|20
1639210890000|2021-12-11 08:21:30|352.51|348.41|352.69|348.59|352.69|348.59|352.5|348.4|15
1639210900000|2021-12-11 08:21:40|352.7|348.6|352.54|348.44|352.7|348.6|352.54|348.44|15
1639210910000|2021-12-11 08:21:50|352.53|348.43|352.44|348.34|352.6|348.5|352.43|348.33|20
1639210920000|2021-12-11 08:22:00|352.43|348.33|352.26|348.16|352.43|348.33|352.26|348.16|14
1639210930000|2021-12-11 08:22:10|352.3|348.2|352.26|348.16|352.38|348.28|352.24|348.14|22
1639210940000|2021-12-11 08:22:20|352.27|348.17|352.49|348.39|352.51|348.41|352.27|348.17|17
1639210950000|2021-12-11 08:22:30|352.5|348.4|352.31|348.21|352.5|348.4|352.31|348.21|17
1639210960000|2021-12-11 08:22:40|352.32|348.22|352.24|348.14|352.32|348.22|352.2|348.1|19
1639210970000|2021-12-11 08:22:50|352.2|348.1|352.05|347.95|352.2|348.1|351.99|347.89|26
1639210980000|2021-12-11 08:23:00|352.03|347.93|351.7|347.6|352.06|347.96|351.7|347.6|16
1639210990000|2021-12-11 08:23:10|351.68|347.58|351.16|347.06|351.68|347.58|351.16|347.06|24
1639211000000|2021-12-11 08:23:20|351.17|347.07|351.24|347.14|351.28|347.18|351.16|347.06|17
1639211010000|2021-12-11 08:23:30|351.23|347.13|351.16|347.06|351.25|347.15|351.15|347.05|14
1639211020000|2021-12-11 08:23:40|351.15|347.05|351.18|347.08|351.25|347.15|351.06|346.96|27
1639211030000|2021-12-11 08:23:50|351.17|347.07|351.05|346.95|351.22|347.12|351.03|346.93|24
1639211040000|2021-12-11 08:24:00|351.06|346.96|351.07|346.97|351.29|347.19|351.02|346.92|23
1639211050000|2021-12-11 08:24:10|351.03|346.93|350.9|346.8|351.08|346.98|350.9|346.8|29
1639211060000|2021-12-11 08:24:20|350.91|346.81|351.31|347.21|351.37|347.27|350.91|346.81|20
1639211070000|2021-12-11 08:24:30|351.3|347.2|351.46|347.36|351.85|347.75|351.29|347.19|25
1639211080000|2021-12-11 08:24:40|351.45|347.35|351.19|347.09|351.45|347.35|351.12|347.02|22
1639211090000|2021-12-11 08:24:50|351.18|347.08|351.14|347.04|351.2|347.1|350.8|346.7|25
1639211100000|2021-12-11 08:25:00|351.22|347.12|351.45|347.35|351.52|347.42|351.22|347.12|18
1639211110000|2021-12-11 08:25:10|351.43|347.33|350.74|346.64|351.43|347.33|350.74|346.64|28
1639211120000|2021-12-11 08:25:20|350.73|346.63|350.52|346.42|350.79|346.69|350.47|346.37|24
1639211130000|2021-12-11 08:25:30|350.53|346.43|350.6|346.5|350.71|346.61|350.52|346.42|17
1639211140000|2021-12-11 08:25:40|350.59|346.49|351.28|347.18|351.28|347.18|350.59|346.49|21
1639211150000|2021-12-11 08:25:50|351.27|347.17|351.3|347.2|351.3|347.2|351.13|347.03|14
1639211160000|2021-12-11 08:26:00|351.29|347.19|351.31|347.21|351.32|347.22|351.11|347.01|25
1639211170000|2021-12-11 08:26:10|351.3|347.2|351.52|347.42|351.53|347.43|351.3|347.2|18
1639211180000|2021-12-11 08:26:20|351.51|347.41|351.54|347.44|351.82|347.72|351.47|347.37|33
1639211190000|2021-12-11 08:26:30|351.53|347.43|352.3|348.2|352.31|348.21|351.35|347.25|28
1639211200000|2021-12-11 08:26:40|352.29|348.19|351.53|347.43|352.29|348.19|351.53|347.43|25
1639211210000|2021-12-11 08:26:50|351.52|347.42|351.49|347.39|351.53|347.43|351.28|347.18|27
1639211220000|2021-12-11 08:27:00|351.5|347.4|351.81|347.71|351.87|347.77|351.47|347.37|25
1639211230000|2021-12-11 08:27:10|351.82|347.72|351.64|347.54|351.87|347.77|351.62|347.52|20
1639211240000|2021-12-11 08:27:20|351.65|347.55|351.41|347.31|351.65|347.55|351.41|347.31|17
1639211250000|2021-12-11 08:27:30|351.42|347.32|351.46|347.36|351.51|347.41|351.39|347.29|24
1639211260000|2021-12-11 08:27:40|351.56|347.46|352.13|348.03|352.13|348.03|351.53|347.43|26
1639211270000|2021-12-11 08:27:50|352.14|348.04|351.67|347.57|352.32|348.22|351.67|347.57|30
1639211280000|2021-12-11 08:28:00|351.66|347.56|351.52|347.42|351.66|347.56|351.5|347.4|20
1639211290000|2021-12-11 08:28:10|351.51|347.41|351.78|347.68|351.78|347.68|351.51|347.41|19
1639211300000|2021-12-11 08:28:20|351.79|347.69|351.79|347.69|351.83|347.73|351.77|347.67|7
1639211310000|2021-12-11 08:28:30|351.78|347.68|352.57|348.47|352.57|348.47|351.78|347.68|26
1639211320000|2021-12-11 08:28:40|352.56|348.46|352.62|348.52|352.62|348.52|352.46|348.36|23
1639211330000|2021-12-11 08:28:50|352.6|348.5|352.48|348.38|352.62|348.52|352.48|348.38|18
1639211340000|2021-12-11 08:29:00|352.49|348.39|352.61|348.51|352.65|348.55|352.49|348.39|15
1639211350000|2021-12-11 08:29:10|352.59|348.49|353.26|349.16|353.26|349.16|352.56|348.46|30
1639211360000|2021-12-11 08:29:20|353.27|349.17|353.49|349.39|353.71|349.61|353.27|349.17|29
1639211370000|2021-12-11 08:29:30|353.4|349.3|353.6|349.5|353.78|349.68|353.37|349.27|26
1639211380000|2021-12-11 08:29:40|353.62|349.52|354.21|350.11|354.42|350.32|353.56|349.46|30
1639211390000|2021-12-11 08:29:50|354.19|350.09|354.1|350|354.22|350.12|353.45|349.35|33
1639211400000|2021-12-11 08:30:00|354.16|350.06|354.03|349.93|354.3|350.2|354|349.9|23
1639211410000|2021-12-11 08:30:10|354.01|349.91|354.3|350.2|354.47|350.37|353.65|349.55|30
1639211420000|2021-12-11 08:30:20|354.31|350.21|353.69|349.59|354.36|350.26|353.69|349.59|24
1639211430000|2021-12-11 08:30:30|353.68|349.58|353.4|349.3|353.7|349.6|353.4|349.3|22
1639211440000|2021-12-11 08:30:40|353.38|349.28|353.44|349.34|353.54|349.44|353.38|349.28|24
1639211450000|2021-12-11 08:30:50|353.4|349.3|353.38|349.28|353.44|349.34|353.38|349.28|8
1639211460000|2021-12-11 08:31:00|353.37|349.27|353.35|349.25|353.4|349.3|353.25|349.15|23
1639211470000|2021-12-11 08:31:10|353.34|349.24|353.57|349.47|353.68|349.58|353.34|349.24|26
1639211480000|2021-12-11 08:31:20|353.54|349.44|353.07|348.97|353.54|349.44|353.07|348.97|17
1639211490000|2021-12-11 08:31:30|353.17|349.07|353.5|349.4|353.66|349.56|353.17|349.07|25
1639211500000|2021-12-11 08:31:40|353.47|349.37|353.54|349.44|353.54|349.44|353.41|349.31|24
1639211510000|2021-12-11 08:31:50|353.55|349.45|353.4|349.3|353.64|349.54|353.4|349.3|18
1639211520000|2021-12-11 08:32:00|353.41|349.31|353.4|349.3|353.41|349.31|352.8|348.7|26
1639211530000|2021-12-11 08:32:10|353.39|349.29|352.9|348.8|353.39|349.29|352.9|348.8|14
1639211540000|2021-12-11 08:32:20|352.81|348.71|353.31|349.21|353.32|349.22|352.73|348.63|22
1639211550000|2021-12-11 08:32:30|353.28|349.18|353.23|349.13|353.31|349.21|353.1|349|28
1639211560000|2021-12-11 08:32:40|353.22|349.12|353.24|349.14|353.24|349.14|353.09|348.99|17
1639211570000|2021-12-11 08:32:50|353.26|349.16|353.2|349.1|353.27|349.17|353.11|349.01|20
1639211580000|2021-12-11 08:33:00|353.19|349.09|352.75|348.65|353.19|349.09|352.63|348.53|29
1639211590000|2021-12-11 08:33:10|352.76|348.66|353.05|348.95|353.05|348.95|352.66|348.56|23
1639211600000|2021-12-11 08:33:20|353.06|348.96|353.1|349|353.23|349.13|352.95|348.85|24
1639211610000|2021-12-11 08:33:30|353.09|348.99|353.2|349.1|353.28|349.18|353.09|348.99|21
1639211620000|2021-12-11 08:33:40|353.22|349.12|353.39|349.29|353.44|349.34|353.22|349.12|21
1639211630000|2021-12-11 08:33:50|353.41|349.31|353.12|349.02|353.43|349.33|353.09|348.99|23
1639211640000|2021-12-11 08:34:00|353.11|349.01|353.26|349.16|353.28|349.18|353.11|349.01|27
1639211650000|2021-12-11 08:34:10|353.27|349.17|353.52|349.42|353.52|349.42|353.26|349.16|22
1639211660000|2021-12-11 08:34:20|353.55|349.45|353.43|349.33|353.55|349.45|353.38|349.28|23
1639211670000|2021-12-11 08:34:30|353.44|349.34|353.63|349.53|353.64|349.54|353.44|349.34|14
1639211680000|2021-12-11 08:34:40|353.64|349.54|353.59|349.49|353.65|349.55|353.59|349.49|14
1639211690000|2021-12-11 08:34:50|353.58|349.48|353.32|349.22|353.58|349.48|353.3|349.2|24
1639211700000|2021-12-11 08:35:00|353.28|349.18|353.02|348.92|353.28|349.18|353.02|348.92|24
1639211710000|2021-12-11 08:35:10|353.05|348.95|353.2|349.1|353.29|349.19|353.05|348.95|17
1639211720000|2021-12-11 08:35:20|353.21|349.11|353.05|348.95|353.22|349.12|353.05|348.95|19
1639211730000|2021-12-11 08:35:30|353.04|348.94|352.69|348.59|353.04|348.94|352.63|348.53|19
1639211740000|2021-12-11 08:35:40|352.68|348.58|352.59|348.49|352.69|348.59|352.59|348.49|20
1639211750000|2021-12-11 08:35:50|352.58|348.48|352.57|348.47|352.68|348.58|352.57|348.47|14
1639211760000|2021-12-11 08:36:00|352.61|348.51|352.58|348.48|352.64|348.54|352.54|348.44|17
1639211770000|2021-12-11 08:36:10|352.6|348.5|352.58|348.48|352.65|348.55|352.52|348.42|26
1639211780000|2021-12-11 08:36:20|352.57|348.47|352.59|348.49|352.7|348.6|352.57|348.47|18
1639211790000|2021-12-11 08:36:30|352.6|348.5|352.63|348.53|352.7|348.6|352.59|348.49|13
1639211800000|2021-12-11 08:36:40|352.64|348.54|352.54|348.44|352.65|348.55|352.53|348.43|12
1639211810000|2021-12-11 08:36:50|352.53|348.43|352.47|348.37|352.54|348.44|352.45|348.35|13
1639211820000|2021-12-11 08:37:00|352.48|348.38|352.46|348.36|352.51|348.41|352.46|348.36|16
1639211830000|2021-12-11 08:37:10|352.45|348.35|352.38|348.28|352.51|348.41|352.38|348.28|18
1639211840000|2021-12-11 08:37:20|352.37|348.27|352.27|348.17|352.37|348.27|352.23|348.13|22
1639211850000|2021-12-11 08:37:30|352.28|348.18|352.2|348.1|352.28|348.18|352.2|348.1|12
1639211860000|2021-12-11 08:37:40|352.22|348.12|352.12|348.02|352.3|348.2|352.12|348.02|23
1639211870000|2021-12-11 08:37:50|352.11|348.01|352.24|348.14|352.25|348.15|352.07|347.97|27
1639211880000|2021-12-11 08:38:00|352.25|348.15|352.23|348.13|352.27|348.17|352.21|348.11|16
1639211890000|2021-12-11 08:38:10|352.24|348.14|352.41|348.31|352.41|348.31|352.16|348.06|22
1639211900000|2021-12-11 08:38:20|352.42|348.32|352.47|348.37|352.56|348.46|352.4|348.3|18
1639211910000|2021-12-11 08:38:30|352.48|348.38|352.47|348.37|352.54|348.44|352.47|348.37|9
1639211920000|2021-12-11 08:38:40|352.49|348.39|352.32|348.22|352.54|348.44|352.32|348.22|26
1639211930000|2021-12-11 08:38:50|352.33|348.23|352.36|348.26|352.39|348.29|352.33|348.23|12
1639211940000|2021-12-11 08:39:00|352.37|348.27|352.26|348.16|352.39|348.29|352.23|348.13|18
1639211950000|2021-12-11 08:39:10|352.25|348.15|352.21|348.11|352.25|348.15|352.18|348.08|9
1639211960000|2021-12-11 08:39:20|352.22|348.12|352.23|348.13|352.23|348.13|352.18|348.08|9
1639211970000|2021-12-11 08:39:30|352.21|348.11|352.18|348.08|352.23|348.13|352.04|347.94|25
1639211980000|2021-12-11 08:39:40|352.19|348.09|352.16|348.06|352.38|348.28|352.16|348.06|24
1639211990000|2021-12-11 08:39:50|352.17|348.07|352.2|348.1|352.2|348.1|352.13|348.03|21
1639212000000|2021-12-11 08:40:00|352.25|348.15|352.35|348.25|352.35|348.25|352.24|348.14|12
1639212010000|2021-12-11 08:40:10|352.34|348.24|352.17|348.07|352.36|348.26|352.17|348.07|18
1639212020000|2021-12-11 08:40:20|352.24|348.14|352.24|348.14|352.27|348.17|352.21|348.11|10
1639212030000|2021-12-11 08:40:30|352.25|348.15|352.31|348.21|352.31|348.21|352.04|347.94|32
1639212040000|2021-12-11 08:40:40|352.32|348.22|352.46|348.36|352.47|348.37|352.32|348.22|15
1639212050000|2021-12-11 08:40:50|352.47|348.37|352.59|348.49|352.62|348.52|352.47|348.37|9
1639212060000|2021-12-11 08:41:00|352.58|348.48|352.59|348.49|352.59|348.49|352.51|348.41|14
1639212070000|2021-12-11 08:41:10|352.58|348.48|352.59|348.49|352.59|348.49|352.57|348.47|6
1639212080000|2021-12-11 08:41:20|352.58|348.48|352.99|348.89|352.99|348.89|352.58|348.48|19
1639212090000|2021-12-11 08:41:30|353.04|348.94|352.73|348.63|353.13|349.03|352.68|348.58|21
1639212100000|2021-12-11 08:41:40|352.74|348.64|352.67|348.57|352.83|348.73|352.66|348.56|17
1639212110000|2021-12-11 08:41:50|352.66|348.56|352.75|348.65|352.75|348.65|352.66|348.56|4
1639212120000|2021-12-11 08:42:00|352.74|348.64|352.61|348.51|352.76|348.66|352.59|348.49|11
1639212130000|2021-12-11 08:42:10|352.6|348.5|352.31|348.21|352.62|348.52|352.29|348.19|19
1639212140000|2021-12-11 08:42:20|352.32|348.22|352.45|348.35|352.48|348.38|352.32|348.22|15
1639212150000|2021-12-11 08:42:30|352.46|348.36|352.59|348.49|352.59|348.49|352.44|348.34|17
1639212160000|2021-12-11 08:42:40|352.58|348.48|352.88|348.78|352.88|348.78|352.55|348.45|18
1639212170000|2021-12-11 08:42:50|352.89|348.79|352.81|348.71|352.9|348.8|352.81|348.71|9
1639212180000|2021-12-11 08:43:00|352.8|348.7|352.78|348.68|352.86|348.76|352.76|348.66|13
1639212190000|2021-12-11 08:43:10|352.79|348.69|352.82|348.72|352.82|348.72|352.79|348.69|7
1639212200000|2021-12-11 08:43:20|352.79|348.69|352.73|348.63|352.8|348.7|352.72|348.62|14
1639212210000|2021-12-11 08:43:30|352.74|348.64|352.73|348.63|352.78|348.68|352.67|348.57|11
1639212220000|2021-12-11 08:43:40|352.69|348.59|352.75|348.65|352.75|348.65|352.69|348.59|8
1639212230000|2021-12-11 08:43:50|352.79|348.69|352.78|348.68|352.8|348.7|352.74|348.64|11
1639212240000|2021-12-11 08:44:00|352.77|348.67|352.85|348.75|352.85|348.75|352.76|348.66|6
1639212250000|2021-12-11 08:44:10|352.9|348.8|352.79|348.69|352.92|348.82|352.79|348.69|8
1639212260000|2021-12-11 08:44:20|352.8|348.7|352.86|348.76|352.86|348.76|352.8|348.7|7
1639212270000|2021-12-11 08:44:30|352.84|348.74|352.81|348.71|352.86|348.76|352.8|348.7|12
1639212280000|2021-12-11 08:44:40|352.82|348.72|352.79|348.69|352.82|348.72|352.79|348.69|3
1639212290000|2021-12-11 08:44:50|352.76|348.66|352.8|348.7|352.8|348.7|352.75|348.65|4
1639212300000|2021-12-11 08:45:00|352.81|348.71|352.58|348.48|352.81|348.71|352.58|348.48|8
1639212310000|2021-12-11 08:45:10|352.59|348.49|352.43|348.33|352.63|348.53|352.42|348.32|19
1639212320000|2021-12-11 08:45:20|352.4|348.3|352.21|348.11|352.41|348.31|352.21|348.11|19
1639212330000|2021-12-11 08:45:30|352.2|348.1|352.49|348.39|352.49|348.39|352.2|348.1|23
1639212340000|2021-12-11 08:45:40|352.48|348.38|352.41|348.31|352.55|348.45|352.41|348.31|18
1639212350000|2021-12-11 08:45:50|352.43|348.33|352.59|348.49|352.59|348.49|352.41|348.31|12
1639212360000|2021-12-11 08:46:00|352.6|348.5|352.61|348.51|352.61|348.51|352.6|348.5|2
1639212370000|2021-12-11 08:46:10|352.63|348.53|352.62|348.52|352.65|348.55|352.62|348.52|8
1639212380000|2021-12-11 08:46:20|352.63|348.53|352.66|348.56|352.71|348.61|352.57|348.47|20
1639212390000|2021-12-11 08:46:30|352.68|348.58|352.4|348.3|352.68|348.58|352.4|348.3|19
1639212400000|2021-12-11 08:46:40|352.39|348.29|352.24|348.14|352.39|348.29|352.23|348.13|13
1639212410000|2021-12-11 08:46:50|352.22|348.12|352.24|348.14|352.28|348.18|352.22|348.12|16
1639212420000|2021-12-11 08:47:00|352.23|348.13|352.21|348.11|352.24|348.14|352.2|348.1|8
1639212430000|2021-12-11 08:47:10|352.19|348.09|351.67|347.57|352.19|348.09|351.63|347.53|22
1639212440000|2021-12-11 08:47:20|351.69|347.59|352.12|348.02|352.12|348.02|351.62|347.52|15
1639212450000|2021-12-11 08:47:30|352.13|348.03|351.57|347.47|352.16|348.06|351.55|347.45|27
1639212460000|2021-12-11 08:47:40|351.58|347.48|351.54|347.44|351.67|347.57|351.54|347.44|20
1639212470000|2021-12-11 08:47:50|351.58|347.48|351.79|347.69|351.91|347.81|351.56|347.46|27
1639212480000|2021-12-11 08:48:00|351.8|347.7|351.55|347.45|351.82|347.72|351.55|347.45|10
1639212490000|2021-12-11 08:48:10|351.56|347.46|351.72|347.62|351.76|347.66|351.55|347.45|19
1639212500000|2021-12-11 08:48:20|351.74|347.64|351.63|347.53|351.74|347.64|351.63|347.53|18
1639212510000|2021-12-11 08:48:30|351.62|347.52|351.68|347.58|351.68|347.58|351.56|347.46|19
1639212520000|2021-12-11 08:48:40|351.69|347.59|351.84|347.74|351.84|347.74|351.69|347.59|17
1639212530000|2021-12-11 08:48:50|351.85|347.75|351.6|347.5|351.85|347.75|351.6|347.5|22
1639212540000|2021-12-11 08:49:00|351.62|347.52|351.83|347.73|351.83|347.73|351.62|347.52|16
1639212550000|2021-12-11 08:49:10|351.82|347.72|351.79|347.69|351.82|347.72|351.78|347.68|12
1639212560000|2021-12-11 08:49:20|351.78|347.68|351.72|347.62|351.78|347.68|351.7|347.6|14
1639212570000|2021-12-11 08:49:30|351.73|347.63|351.72|347.62|351.73|347.63|351.72|347.62|2
1639212580000|2021-12-11 08:49:40|351.71|347.61|351.69|347.59|351.76|347.66|351.67|347.57|13
1639212590000|2021-12-11 08:49:50|351.68|347.58|351.39|347.29|351.69|347.59|351.38|347.28|23
1639212600000|2021-12-11 08:50:00|351.38|347.28|351.29|347.19|351.38|347.28|351.29|347.19|12
1639212610000|2021-12-11 08:50:10|351.34|347.24|351.33|347.23|351.35|347.25|351.33|347.23|4
1639212620000|2021-12-11 08:50:20|351.34|347.24|351.34|347.24|351.58|347.48|351.34|347.24|18
1639212630000|2021-12-11 08:50:30|351.28|347.18|350.89|346.79|351.28|347.18|350.89|346.79|14
1639212640000|2021-12-11 08:50:40|350.9|346.8|351.17|347.07|351.18|347.08|350.9|346.8|8
1639212650000|2021-12-11 08:50:50|351.22|347.12|351.32|347.22|351.33|347.23|351.17|347.07|18
1639212660000|2021-12-11 08:51:00|351.35|347.25|351.28|347.18|351.35|347.25|351.15|347.05|21
1639212670000|2021-12-11 08:51:10|351.29|347.19|351.27|347.17|351.32|347.22|351.27|347.17|6
1639212680000|2021-12-11 08:51:20|351.24|347.14|351.19|347.09|351.24|347.14|351.19|347.09|8
1639212690000|2021-12-11 08:51:30|351.18|347.08|351.06|346.96|351.19|347.09|351.06|346.96|16
1639212700000|2021-12-11 08:51:40|351.05|346.95|350.7|346.6|351.05|346.95|350.67|346.57|15
1639212710000|2021-12-11 08:51:50|350.67|346.57|350.73|346.63|350.77|346.67|350.67|346.57|11
1639212720000|2021-12-11 08:52:00|350.75|346.65|351.07|346.97|351.14|347.04|350.75|346.65|16
1639212730000|2021-12-11 08:52:10|351.11|347.01|351.1|347|351.15|347.05|351.09|346.99|16
1639212740000|2021-12-11 08:52:20|351.09|346.99|351.19|347.09|351.2|347.1|351.09|346.99|15
1639212750000|2021-12-11 08:52:30|351.2|347.1|351.25|347.15|351.28|347.18|351.19|347.09|7
1639212760000|2021-12-11 08:52:40|351.26|347.16|351.24|347.14|351.27|347.17|351.24|347.14|4
1639212770000|2021-12-11 08:52:50|351.25|347.15|351.21|347.11|351.25|347.15|351.21|347.11|9
1639212780000|2021-12-11 08:53:00|351.22|347.12|351.26|347.16|351.26|347.16|351.19|347.09|4
1639212790000|2021-12-11 08:53:10|351.29|347.19|351.09|346.99|351.29|347.19|351.09|346.99|12
1639212800000|2021-12-11 08:53:20|351.14|347.04|350.79|346.69|351.21|347.11|350.79|346.69|14
1639212810000|2021-12-11 08:53:30|350.78|346.68|350.25|346.15|350.78|346.68|350.25|346.15|25
1639212820000|2021-12-11 08:53:40|350.23|346.13|350.62|346.52|350.62|346.52|350.21|346.11|25
1639212830000|2021-12-11 08:53:50|350.63|346.53|350.54|346.44|350.65|346.55|350.41|346.31|24
1639212840000|2021-12-11 08:54:00|350.51|346.41|350.47|346.37|350.56|346.46|350.4|346.3|16
1639212850000|2021-12-11 08:54:10|350.44|346.34|350.38|346.28|350.56|346.46|350.34|346.24|22
1639212860000|2021-12-11 08:54:20|350.37|346.27|350.2|346.1|350.37|346.27|349.95|345.85|21
1639212870000|2021-12-11 08:54:30|350.19|346.09|349.63|345.53|350.23|346.13|349.62|345.52|26
1639212880000|2021-12-11 08:54:40|349.64|345.54|349.62|345.52|349.64|345.54|349.43|345.33|23
1639212890000|2021-12-11 08:54:50|349.63|345.53|349.78|345.68|349.8|345.7|349.57|345.47|20
1639212900000|2021-12-11 08:55:00|349.76|345.66|349.54|345.44|349.81|345.71|349.53|345.43|18
1639212910000|2021-12-11 08:55:10|349.55|345.45|349.62|345.52|349.74|345.64|349.55|345.45|17
1639212920000|2021-12-11 08:55:20|349.58|345.48|349.64|345.54|349.7|345.6|349.58|345.48|20
1639212930000|2021-12-11 08:55:30|349.66|345.56|349.86|345.76|349.89|345.79|349.66|345.56|16
1639212940000|2021-12-11 08:55:40|349.85|345.75|349.56|345.46|349.85|345.75|349.56|345.46|14
1639212950000|2021-12-11 08:55:50|349.55|345.45|349.33|345.23|349.55|345.45|349.33|345.23|22
1639212960000|2021-12-11 08:56:00|349.31|345.21|349.27|345.17|349.31|345.21|349.25|345.15|12
1639212970000|2021-12-11 08:56:10|349.26|345.16|349.38|345.28|349.43|345.33|349.26|345.16|17
1639212980000|2021-12-11 08:56:20|349.39|345.29|349.39|345.29|349.39|345.29|349.37|345.27|4
1639212990000|2021-12-11 08:56:30|349.38|345.28|349.35|345.25|349.39|345.29|349.28|345.18|17
1639213000000|2021-12-11 08:56:40|349.36|345.26|349.35|345.25|349.38|345.28|349.33|345.23|9
1639213010000|2021-12-11 08:56:50|349.36|345.26|349.6|345.5|349.75|345.65|349.36|345.26|18
1639213020000|2021-12-11 08:57:00|349.59|345.49|349.34|345.24|349.61|345.51|349.34|345.24|26
1639213030000|2021-12-11 08:57:10|349.4|345.3|349.28|345.18|349.4|345.3|349.28|345.18|13
1639213040000|2021-12-11 08:57:20|349.27|345.17|348.9|344.8|349.28|345.18|348.84|344.74|13
1639213050000|2021-12-11 08:57:30|348.93|344.83|348.63|344.53|348.95|344.85|348.63|344.53|15
1639213060000|2021-12-11 08:57:40|348.62|344.52|348.63|344.53|348.63|344.53|348.46|344.36|16
1639213070000|2021-12-11 08:57:50|348.61|344.51|348.85|344.75|348.9|344.8|348.61|344.51|19
1639213080000|2021-12-11 08:58:00|348.86|344.76|348.88|344.78|348.94|344.84|348.86|344.76|19
1639213090000|2021-12-11 08:58:10|348.86|344.76|349.33|345.23|349.33|345.23|348.86|344.76|18
1639213100000|2021-12-11 08:58:20|349.32|345.22|349.3|345.2|349.37|345.27|349.25|345.15|24
1639213110000|2021-12-11 08:58:30|349.31|345.21|349.53|345.43|349.54|345.44|349.3|345.2|20
1639213120000|2021-12-11 08:58:40|349.55|345.45|349.53|345.43|349.57|345.47|349.47|345.37|12
1639213130000|2021-12-11 08:58:50|349.54|345.44|350.29|346.19|350.31|346.21|349.52|345.42|28
1639213140000|2021-12-11 08:59:00|350.3|346.2|350.18|346.08|350.35|346.25|350.18|346.08|22
1639213150000|2021-12-11 08:59:10|350.19|346.09|349.8|345.7|350.19|346.09|349.78|345.68|21
1639213160000|2021-12-11 08:59:20|349.79|345.69|349.81|345.71|349.81|345.71|349.69|345.59|14
1639213170000|2021-12-11 08:59:30|349.82|345.72|349.85|345.75|349.87|345.77|349.82|345.72|11
1639213180000|2021-12-11 08:59:40|349.87|345.77|350.27|346.17|350.27|346.17|349.87|345.77|12
1639213190000|2021-12-11 08:59:50|350.29|346.19|350.48|346.38|350.48|346.38|350.28|346.18|10
1639213200000|2021-12-11 09:00:00|350.5|346.4|350.59|346.49|350.69|346.59|350.49|346.39|22
1639213210000|2021-12-11 09:00:10|350.62|346.52|350.5|346.4|350.62|346.52|350.5|346.4|11
1639213220000|2021-12-11 09:00:20|350.47|346.37|350.39|346.29|350.47|346.37|350.38|346.28|7
1639213230000|2021-12-11 09:00:30|350.4|346.3|350.42|346.32|350.45|346.35|350.35|346.25|16
1639213240000|2021-12-11 09:00:40|350.41|346.31|350.46|346.36|350.5|346.4|350.39|346.29|10
1639213250000|2021-12-11 09:00:50|350.45|346.35|350.5|346.4|350.52|346.42|350.39|346.29|20
1639213260000|2021-12-11 09:01:00|350.42|346.32|350.52|346.42|350.56|346.46|350.4|346.3|17
1639213270000|2021-12-11 09:01:10|350.51|346.41|350.78|346.68|350.78|346.68|350.51|346.41|23
1639213280000|2021-12-11 09:01:20|350.72|346.62|350.9|346.8|350.92|346.82|350.72|346.62|14
1639213290000|2021-12-11 09:01:30|350.93|346.83|350.88|346.78|350.95|346.85|350.88|346.78|10
1639213300000|2021-12-11 09:01:40|350.85|346.75|351.06|346.96|351.08|346.98|350.75|346.65|20
1639213310000|2021-12-11 09:01:50|351.2|347.1|350.54|346.44|351.24|347.14|350.54|346.44|18
1639213320000|2021-12-11 09:02:00|350.53|346.43|350.56|346.46|350.68|346.58|350.49|346.39|24
1639213330000|2021-12-11 09:02:10|350.5|346.4|350.44|346.34|350.58|346.48|350.43|346.33|18
1639213340000|2021-12-11 09:02:20|350.43|346.33|350.31|346.21|350.43|346.33|350.31|346.21|10
1639213350000|2021-12-11 09:02:30|350.26|346.16|350.32|346.22|350.41|346.31|350.25|346.15|14
1639213360000|2021-12-11 09:02:40|350.31|346.21|350.39|346.29|350.39|346.29|350.27|346.17|11
1639213370000|2021-12-11 09:02:50|350.38|346.28|350.39|346.29|350.4|346.3|350.37|346.27|5
1639213380000|2021-12-11 09:03:00|350.36|346.26|350.46|346.36|350.57|346.47|350.36|346.26|17
1639213390000|2021-12-11 09:03:10|350.45|346.35|350.42|346.32|350.45|346.35|350.4|346.3|6
1639213400000|2021-12-11 09:03:20|350.44|346.34|350.39|346.29|350.44|346.34|350.39|346.29|6
1639213410000|2021-12-11 09:03:30|350.38|346.28|350.35|346.25|350.38|346.28|350.35|346.25|6
1639213420000|2021-12-11 09:03:40|350.39|346.29|350.29|346.19|350.4|346.3|350.29|346.19|12
1639213430000|2021-12-11 09:03:50|350.27|346.17|350.35|346.25|350.38|346.28|350.24|346.14|18
1639213440000|2021-12-11 09:04:00|350.34|346.24|350.36|346.26|350.4|346.3|350.34|346.24|7
1639213450000|2021-12-11 09:04:10|350.38|346.28|350.47|346.37|350.56|346.46|350.38|346.28|22
1639213460000|2021-12-11 09:04:20|350.48|346.38|350.23|346.13|350.48|346.38|350.17|346.07|22
1639213470000|2021-12-11 09:04:30|350.22|346.12|349.77|345.67|350.27|346.17|349.77|345.67|22
1639213480000|2021-12-11 09:04:40|349.76|345.66|349.68|345.58|349.76|345.66|349.68|345.58|15
1639213490000|2021-12-11 09:04:50|349.67|345.57|349.39|345.29|349.67|345.57|349.38|345.28|13
1639213500000|2021-12-11 09:05:00|349.38|345.28|349.53|345.43|349.69|345.59|349.38|345.28|17
1639213510000|2021-12-11 09:05:10|349.54|345.44|349.64|345.54|349.64|345.54|349.54|345.44|7
1639213520000|2021-12-11 09:05:20|349.63|345.53|349.4|345.3|349.63|345.53|349.36|345.26|19
1639213530000|2021-12-11 09:05:30|349.39|345.29|349.35|345.25|349.43|345.33|349.32|345.22|15
1639213540000|2021-12-11 09:05:40|349.34|345.24|348.67|344.57|349.35|345.25|348.67|344.57|24
1639213550000|2021-12-11 09:05:50|348.66|344.56|348.3|344.2|348.66|344.56|348.28|344.18|20
1639213560000|2021-12-11 09:06:00|348.33|344.23|348.9|344.8|348.9|344.8|348.31|344.21|22
1639213570000|2021-12-11 09:06:10|348.85|344.75|348.54|344.44|348.85|344.75|348.49|344.39|27
1639213580000|2021-12-11 09:06:20|348.56|344.46|348.5|344.4|348.66|344.56|348.5|344.4|11
1639213590000|2021-12-11 09:06:30|348.57|344.47|348.53|344.43|348.73|344.63|348.53|344.43|21
1639213600000|2021-12-11 09:06:40|348.51|344.41|348.43|344.33|348.54|344.44|348.41|344.31|21
1639213610000|2021-12-11 09:06:50|348.48|344.38|347.82|343.72|348.49|344.39|347.8|343.7|24
1639213620000|2021-12-11 09:07:00|347.79|343.69|348.22|344.12|348.26|344.16|347.79|343.69|31
1639213630000|2021-12-11 09:07:10|348.18|344.08|347.75|343.65|348.18|344.08|347.7|343.6|23
1639213640000|2021-12-11 09:07:20|347.77|343.67|348.24|344.14|348.26|344.16|347.76|343.66|25
1639213650000|2021-12-11 09:07:30|348.19|344.09|348.23|344.13|348.24|344.14|348.08|343.98|22
1639213660000|2021-12-11 09:07:40|348.22|344.12|348.02|343.92|348.22|344.12|348.02|343.92|12
1639213670000|2021-12-11 09:07:50|348.03|343.93|347.71|343.61|348.05|343.95|347.71|343.61|20
1639213680000|2021-12-11 09:08:00|347.72|343.62|347.68|343.58|347.84|343.74|347.68|343.58|21
1639213690000|2021-12-11 09:08:10|347.71|343.61|348.24|344.14|348.24|344.14|347.71|343.61|15
1639213700000|2021-12-11 09:08:20|348.23|344.13|348.33|344.23|348.37|344.27|348.23|344.13|8
1639213710000|2021-12-11 09:08:30|348.34|344.24|348.31|344.21|348.34|344.24|348.31|344.21|5
1639213720000|2021-12-11 09:08:40|348.28|344.18|348.46|344.36|348.48|344.38|348.28|344.18|16
1639213730000|2021-12-11 09:08:50|348.45|344.35|348.54|344.44|348.54|344.44|348.45|344.35|12
1639213740000|2021-12-11 09:09:00|348.53|344.43|348.53|344.43|348.54|344.44|348.52|344.42|4
1639213750000|2021-12-11 09:09:10|348.55|344.45|348.55|344.45|348.55|344.45|348.54|344.44|3
1639213760000|2021-12-11 09:09:20|348.54|344.44|348.52|344.42|348.54|344.44|348.51|344.41|4
1639213770000|2021-12-11 09:09:30|348.5|344.4|348.22|344.12|348.5|344.4|348.22|344.12|16
1639213780000|2021-12-11 09:09:40|348.23|344.13|347.87|343.77|348.23|344.13|347.87|343.77|7
1639213790000|2021-12-11 09:09:50|347.86|343.76|347.78|343.68|347.86|343.76|347.63|343.53|20
1639213800000|2021-12-11 09:10:00|347.8|343.7|347.92|343.82|347.93|343.83|347.78|343.68|16
1639213810000|2021-12-11 09:10:10|347.95|343.85|347.83|343.73|347.95|343.85|347.82|343.72|5
1639213820000|2021-12-11 09:10:20|347.82|343.72|347.82|343.72|347.88|343.78|347.82|343.72|9
1639213830000|2021-12-11 09:10:30|347.83|343.73|347.83|343.73|347.83|343.73|347.64|343.54|19
1639213840000|2021-12-11 09:10:40|347.82|343.72|347.59|343.49|347.82|343.72|347.58|343.48|15
1639213850000|2021-12-11 09:10:50|347.6|343.5|347.19|343.09|347.6|343.5|347.19|343.09|24
1639213860000|2021-12-11 09:11:00|347.2|343.1|347.24|343.14|347.31|343.21|347.18|343.08|23
1639213870000|2021-12-11 09:11:10|347.19|343.09|347.02|342.92|347.19|343.09|347.01|342.91|16
1639213880000|2021-12-11 09:11:20|347.05|342.95|346.74|342.64|347.05|342.95|346.66|342.56|15
1639213890000|2021-12-11 09:11:30|346.73|342.63|346.68|342.58|346.73|342.63|346.62|342.52|9
1639213900000|2021-12-11 09:11:40|346.69|342.59|346.57|342.47|346.73|342.63|346.53|342.43|17
1639213910000|2021-12-11 09:11:50|346.58|342.48|346.08|341.98|346.58|342.48|346.08|341.98|17
1639213920000|2021-12-11 09:12:00|346.07|341.97|346.42|342.32|346.6|342.5|346.07|341.97|26
1639213930000|2021-12-11 09:12:10|346.4|342.3|346.44|342.34|346.45|342.35|346.38|342.28|12
1639213940000|2021-12-11 09:12:20|346.43|342.33|346.45|342.35|346.61|342.51|346.43|342.33|17
1639213950000|2021-12-11 09:12:30|346.44|342.34|346.47|342.37|346.51|342.41|346.44|342.34|17
1639213960000|2021-12-11 09:12:40|346.43|342.33|346.46|342.36|346.46|342.36|346.37|342.27|10
1639213970000|2021-12-11 09:12:50|346.47|342.37|346.5|342.4|346.51|342.41|346.43|342.33|13
1639213980000|2021-12-11 09:13:00|346.48|342.38|346.57|342.47|346.57|342.47|346.47|342.37|16
1639213990000|2021-12-11 09:13:10|346.59|342.49|346.75|342.65|346.75|342.65|346.59|342.49|19
1639214000000|2021-12-11 09:13:20|346.78|342.68|346.77|342.67|346.83|342.73|346.77|342.67|14
1639214010000|2021-12-11 09:13:30|346.78|342.68|347.46|343.36|347.46|343.36|346.78|342.68|22
1639214020000|2021-12-11 09:13:40|347.47|343.37|347.55|343.45|347.55|343.45|347.39|343.29|15
1639214030000|2021-12-11 09:13:50|347.54|343.44|347.62|343.52|347.63|343.53|347.54|343.44|9
1639214040000|2021-12-11 09:14:00|347.63|343.53|347.6|343.5|347.63|343.53|347.6|343.5|7
1639214050000|2021-12-11 09:14:10|347.59|343.49|347.49|343.39|347.59|343.49|347.48|343.38|13
1639214060000|2021-12-11 09:14:20|347.5|343.4|347.62|343.52|347.62|343.52|347.5|343.4|18
1639214070000|2021-12-11 09:14:30|347.68|343.58|347.87|343.77|347.88|343.78|347.68|343.58|15
1639214080000|2021-12-11 09:14:40|347.88|343.78|347.58|343.48|347.88|343.78|347.57|343.47|18
1639214090000|2021-12-11 09:14:50|347.57|343.47|347.48|343.38|347.57|343.47|347.48|343.38|6
1639214100000|2021-12-11 09:15:00|347.49|343.39|347.53|343.43|347.61|343.51|347.49|343.39|6
1639214110000|2021-12-11 09:15:10|347.54|343.44|347.55|343.45|347.56|343.46|347.54|343.44|4
1639214120000|2021-12-11 09:15:20|347.53|343.43|347.32|343.22|347.53|343.43|347.25|343.15|20
1639214130000|2021-12-11 09:15:30|347.4|343.3|347.46|343.36|347.47|343.37|347.35|343.25|17
1639214140000|2021-12-11 09:15:40|347.47|343.37|347.62|343.52|347.63|343.53|347.47|343.37|16
1639214150000|2021-12-11 09:15:50|347.65|343.55|347.83|343.73|347.86|343.76|347.64|343.54|18
1639214160000|2021-12-11 09:16:00|347.82|343.72|347.42|343.32|347.82|343.72|347.42|343.32|15
1639214170000|2021-12-11 09:16:10|347.41|343.31|347.31|343.21|347.43|343.33|347.31|343.21|14
1639214180000|2021-12-11 09:16:20|347.3|343.2|346.67|342.57|347.3|343.2|346.67|342.57|13
1639214190000|2021-12-11 09:16:30|346.65|342.55|346.56|342.46|346.65|342.55|346.49|342.39|20
1639214200000|2021-12-11 09:16:40|346.58|342.48|346.91|342.81|346.91|342.81|346.57|342.47|13
1639214210000|2021-12-11 09:16:50|346.86|342.76|347.29|343.19|347.31|343.21|346.86|342.76|21
1639214220000|2021-12-11 09:17:00|347.3|343.2|347.56|343.46|347.56|343.46|347.3|343.2|19
1639214230000|2021-12-11 09:17:10|347.55|343.45|347.64|343.54|347.7|343.6|347.52|343.42|27
1639214240000|2021-12-11 09:17:20|347.59|343.49|347.4|343.3|347.6|343.5|347.4|343.3|17
1639214250000|2021-12-11 09:17:30|347.41|343.31|347.57|343.47|347.59|343.49|347.41|343.31|17
1639214260000|2021-12-11 09:17:40|347.58|343.48|347.62|343.52|347.64|343.54|347.58|343.48|16
1639214270000|2021-12-11 09:17:50|347.65|343.55|347.74|343.64|347.74|343.64|347.65|343.55|10
1639214280000|2021-12-11 09:18:00|347.81|343.71|347.85|343.75|347.91|343.81|347.81|343.71|16
1639214290000|2021-12-11 09:18:10|347.88|343.78|347.77|343.67|347.89|343.79|347.77|343.67|14
1639214300000|2021-12-11 09:18:20|347.76|343.66|347.65|343.55|347.76|343.66|347.64|343.54|10
1639214310000|2021-12-11 09:18:30|347.58|343.48|347.56|343.46|347.58|343.48|347.55|343.45|5
1639214320000|2021-12-11 09:18:40|347.57|343.47|347.76|343.66|347.8|343.7|347.55|343.45|15
1639214330000|2021-12-11 09:18:50|347.75|343.65|347.77|343.67|347.81|343.71|347.74|343.64|9
1639214340000|2021-12-11 09:19:00|347.7|343.6|347.79|343.69|347.86|343.76|347.69|343.59|14
1639214350000|2021-12-11 09:19:10|347.78|343.68|347.79|343.69|347.87|343.77|347.76|343.66|11
1639214360000|2021-12-11 09:19:20|347.91|343.81|347.79|343.69|347.91|343.81|347.77|343.67|9
1639214370000|2021-12-11 09:19:30|347.78|343.68|347.83|343.73|347.87|343.77|347.78|343.68|13
1639214380000|2021-12-11 09:19:40|347.82|343.72|348.16|344.06|348.16|344.06|347.82|343.72|12
1639214390000|2021-12-11 09:19:50|348.22|344.12|348.57|344.47|348.57|344.47|348.2|344.1|5
1639214400000|2021-12-11 09:20:00|348.53|344.43|348.59|344.49|348.59|344.49|348.32|344.22|24
1639214410000|2021-12-11 09:20:10|348.61|344.51|348.77|344.67|348.77|344.67|348.6|344.5|15
1639214420000|2021-12-11 09:20:20|348.78|344.68|348.79|344.69|348.86|344.76|348.75|344.65|10
1639214430000|2021-12-11 09:20:30|348.82|344.72|348.6|344.5|348.82|344.72|348.6|344.5|15
1639214440000|2021-12-11 09:20:40|348.56|344.46|348.53|344.43|348.56|344.46|348.51|344.41|10
1639214450000|2021-12-11 09:20:50|348.59|344.49|348.7|344.6|348.7|344.6|348.59|344.49|11
1639214460000|2021-12-11 09:21:00|348.69|344.59|348.53|344.43|348.7|344.6|348.53|344.43|15
1639214470000|2021-12-11 09:21:10|348.46|344.36|348.36|344.26|348.46|344.36|348.36|344.26|11
1639214480000|2021-12-11 09:21:20|348.39|344.29|348.35|344.25|348.39|344.29|348.35|344.25|7
1639214490000|2021-12-11 09:21:30|348.36|344.26|348.11|344.01|348.36|344.26|348.11|344.01|18
1639214500000|2021-12-11 09:21:40|348.12|344.02|348.08|343.98|348.13|344.03|348.08|343.98|5
1639214510000|2021-12-11 09:21:50|348.11|344.01|347.84|343.74|348.11|344.01|347.81|343.71|10
1639214520000|2021-12-11 09:22:00|347.81|343.71|348.14|344.04|348.14|344.04|347.8|343.7|6
1639214530000|2021-12-11 09:22:10|348.23|344.13|348.23|344.13|348.25|344.15|348.19|344.09|13
1639214540000|2021-12-11 09:22:20|348.24|344.14|348.32|344.22|348.34|344.24|348.23|344.13|11
1639214550000|2021-12-11 09:22:30|348.28|344.18|348.2|344.1|348.29|344.19|348.2|344.1|9
1639214560000|2021-12-11 09:22:40|348.19|344.09|348.06|343.96|348.19|344.09|348.06|343.96|10
1639214570000|2021-12-11 09:22:50|348.09|343.99|348.03|343.93|348.09|343.99|348.03|343.93|9
1639214580000|2021-12-11 09:23:00|348.04|343.94|348.1|344|348.1|344|348.03|343.93|12
1639214590000|2021-12-11 09:23:10|348.11|344.01|348.41|344.31|348.42|344.32|348.1|344|11
1639214600000|2021-12-11 09:23:20|348.42|344.32|348.28|344.18|348.43|344.33|348.28|344.18|7
1639214610000|2021-12-11 09:23:30|348.27|344.17|348.31|344.21|348.31|344.21|348.21|344.11|10
1639214620000|2021-12-11 09:23:40|348.3|344.2|348.33|344.23|348.33|344.23|348.3|344.2|3
1639214630000|2021-12-11 09:23:50|348.31|344.21|348.31|344.21|348.31|344.21|348.3|344.2|3
1639214640000|2021-12-11 09:24:00|348.32|344.22|348.36|344.26|348.37|344.27|348.32|344.22|7
1639214650000|2021-12-11 09:24:10|348.35|344.25|348.46|344.36|348.46|344.36|348.35|344.25|6
1639214660000|2021-12-11 09:24:20|348.45|344.35|348.39|344.29|348.45|344.35|348.33|344.23|18
1639214670000|2021-12-11 09:24:30|348.4|344.3|348.41|344.31|348.43|344.33|348.4|344.3|3
1639214680000|2021-12-11 09:24:40|348.42|344.32|348.46|344.36|348.46|344.36|348.42|344.32|8
1639214690000|2021-12-11 09:24:50|348.47|344.37|348.44|344.34|348.47|344.37|348.44|344.34|5
1639214700000|2021-12-11 09:25:00|348.45|344.35|348.38|344.28|348.45|344.35|348.38|344.28|7
1639214710000|2021-12-11 09:25:10|348.37|344.27|348.34|344.24|348.37|344.27|348.34|344.24|3
1639214720000|2021-12-11 09:25:20|348.33|344.23|348.22|344.12|348.33|344.23|348.22|344.12|12
1639214730000|2021-12-11 09:25:30|348.23|344.13|348.24|344.14|348.25|344.15|348.22|344.12|12
1639214740000|2021-12-11 09:25:40|348.2|344.1|348.18|344.08|348.2|344.1|348.18|344.08|7
1639214750000|2021-12-11 09:25:50|348.19|344.09|348.18|344.08|348.19|344.09|348.18|344.08|4
1639214760000|2021-12-11 09:26:00|348.17|344.07|348.22|344.12|348.31|344.21|348.16|344.06|15
1639214770000|2021-12-11 09:26:10|348.21|344.11|348.32|344.22|348.32|344.22|348.21|344.11|10
1639214780000|2021-12-11 09:26:20|348.31|344.21|348.33|344.23|348.33|344.23|348.31|344.21|5
1639214790000|2021-12-11 09:26:30|348.32|344.22|348.26|344.16|348.32|344.22|348.24|344.14|9
1639214800000|2021-12-11 09:26:40|348.32|344.22|348.46|344.36|348.46|344.36|348.32|344.22|8
1639214810000|2021-12-11 09:26:50|348.47|344.37|348.45|344.35|348.55|344.45|348.45|344.35|6
1639214820000|2021-12-11 09:27:00|348.48|344.38|348.41|344.31|348.48|344.38|348.4|344.3|8
1639214830000|2021-12-11 09:27:10|348.37|344.27|348.45|344.35|348.48|344.38|348.37|344.27|12
1639214840000|2021-12-11 09:27:20|348.46|344.36|348.39|344.29|348.46|344.36|348.39|344.29|6
1639214850000|2021-12-11 09:27:30|348.4|344.3|348.33|344.23|348.4|344.3|348.29|344.19|15
1639214860000|2021-12-11 09:27:40|348.32|344.22|348.25|344.15|348.35|344.25|348.25|344.15|10
1639214870000|2021-12-11 09:27:50|348.24|344.14|348.25|344.15|348.25|344.15|348.23|344.13|6
1639214880000|2021-12-11 09:28:00|348.24|344.14|348.22|344.12|348.24|344.14|348.21|344.11|9
1639214890000|2021-12-11 09:28:10|348.21|344.11|348.45|344.35|348.47|344.37|348.21|344.11|18
1639214900000|2021-12-11 09:28:20|348.46|344.36|348.42|344.32|348.46|344.36|348.42|344.32|5
1639214910000|2021-12-11 09:28:30|348.41|344.31|348.37|344.27|348.41|344.31|348.32|344.22|9
1639214920000|2021-12-11 09:28:40|348.36|344.26|348.32|344.22|348.39|344.29|348.3|344.2|12
1639214930000|2021-12-11 09:28:50|348.29|344.19|348.27|344.17|348.31|344.21|348.27|344.17|4
1639214940000|2021-12-11 09:29:00|348.26|344.16|348.26|344.16|348.27|344.17|348.26|344.16|3
1639214950000|2021-12-11 09:29:10|348.27|344.17|347.64|343.54|348.27|344.17|347.64|343.54|20
1639214960000|2021-12-11 09:29:20|347.63|343.53|347.49|343.39|347.64|343.54|347.49|343.39|17
1639214970000|2021-12-11 09:29:30|347.44|343.34|346.88|342.78|347.44|343.34|346.83|342.73|19
1639214980000|2021-12-11 09:29:40|346.87|342.77|346.92|342.82|346.92|342.82|346.83|342.73|10
1639214990000|2021-12-11 09:29:50|346.91|342.81|346.8|342.7|346.91|342.81|346.8|342.7|10
1639215000000|2021-12-11 09:30:00|346.79|342.69|346.56|342.46|346.79|342.69|346.53|342.43|15
1639215010000|2021-12-11 09:30:10|346.61|342.51|347.13|343.03|347.22|343.12|346.57|342.47|25
1639215020000|2021-12-11 09:30:20|347.11|343.01|347.31|343.21|347.33|343.23|347.11|343.01|16
1639215030000|2021-12-11 09:30:30|347.32|343.22|347.77|343.67|347.77|343.67|347.32|343.22|23
1639215040000|2021-12-11 09:30:40|347.78|343.68|347.75|343.65|347.81|343.71|347.75|343.65|9
1639215050000|2021-12-11 09:30:50|347.71|343.61|346.79|342.69|347.72|343.62|346.79|342.69|20
1639215060000|2021-12-11 09:31:00|347.04|342.94|347.28|343.18|347.29|343.19|347.04|342.94|15
1639215070000|2021-12-11 09:31:10|347.29|343.19|346.88|342.78|347.31|343.21|346.88|342.78|13
1639215080000|2021-12-11 09:31:20|346.89|342.79|347.19|343.09|347.2|343.1|346.8|342.7|16
1639215090000|2021-12-11 09:31:30|347.2|343.1|346.85|342.75|347.24|343.14|346.85|342.75|12
1639215100000|2021-12-11 09:31:40|346.84|342.74|346.96|342.86|346.96|342.86|346.84|342.74|10
1639215110000|2021-12-11 09:31:50|346.95|342.85|347.19|343.09|347.19|343.09|346.95|342.85|3
1639215120000|2021-12-11 09:32:00|347.21|343.11|347.39|343.29|347.56|343.46|347.2|343.1|19
1639215130000|2021-12-11 09:32:10|347.41|343.31|347.37|343.27|347.45|343.35|347.37|343.27|9
1639215140000|2021-12-11 09:32:20|347.4|343.3|347.55|343.45|347.56|343.46|347.38|343.28|16
1639215150000|2021-12-11 09:32:30|347.56|343.46|347.57|343.47|347.57|343.47|347.56|343.46|2
1639215160000|2021-12-11 09:32:40|347.58|343.48|347.35|343.25|347.64|343.54|347.35|343.25|18
1639215170000|2021-12-11 09:32:50|347.34|343.24|347.19|343.09|347.34|343.24|347.19|343.09|8
1639215180000|2021-12-11 09:33:00|347.17|343.07|346.81|342.71|347.17|343.07|346.7|342.6|18
1639215190000|2021-12-11 09:33:10|346.82|342.72|347.25|343.15|347.25|343.15|346.82|342.72|17
1639215200000|2021-12-11 09:33:20|347.21|343.11|347.4|343.3|347.4|343.3|347.21|343.11|14
1639215210000|2021-12-11 09:33:30|347.39|343.29|347.36|343.26|347.47|343.37|347.32|343.22|18
1639215220000|2021-12-11 09:33:40|347.35|343.25|347.45|343.35|347.47|343.37|347.35|343.25|10
1639215230000|2021-12-11 09:33:50|347.46|343.36|347.6|343.5|347.62|343.52|347.46|343.36|14
1639215240000|2021-12-11 09:34:00|347.61|343.51|347.68|343.58|347.71|343.61|347.61|343.51|15
1639215250000|2021-12-11 09:34:10|347.7|343.6|347.58|343.48|347.71|343.61|347.56|343.46|8
1639215260000|2021-12-11 09:34:20|347.57|343.47|347.62|343.52|347.63|343.53|347.57|343.47|5
1639215270000|2021-12-11 09:34:30|347.61|343.51|347.54|343.44|347.72|343.62|347.53|343.43|14
1639215280000|2021-12-11 09:34:40|347.53|343.43|347.4|343.3|347.53|343.43|347.4|343.3|12
1639215290000|2021-12-11 09:34:50|347.42|343.32|347.52|343.42|347.52|343.42|347.42|343.32|15
1639215300000|2021-12-11 09:35:00|347.51|343.41|347.59|343.49|347.59|343.49|347.51|343.41|5
1639215310000|2021-12-11 09:35:10|347.6|343.5|347.62|343.52|347.64|343.54|347.6|343.5|7
1639215320000|2021-12-11 09:35:20|347.61|343.51|347.57|343.47|347.61|343.51|347.57|343.47|2
1639215330000|2021-12-11 09:35:30|347.61|343.51|347.48|343.38|347.63|343.53|347.48|343.38|10
1639215340000|2021-12-11 09:35:40|347.51|343.41|347.49|343.39|347.54|343.44|347.48|343.38|9
1639215350000|2021-12-11 09:35:50|347.5|343.4|347.58|343.48|347.58|343.48|347.5|343.4|3
1639215360000|2021-12-11 09:36:00|347.61|343.51|347.76|343.66|347.81|343.71|347.6|343.5|13
1639215370000|2021-12-11 09:36:10|347.74|343.64|347.9|343.8|347.9|343.8|347.74|343.64|12
1639215380000|2021-12-11 09:36:20|347.84|343.74|347.79|343.69|347.84|343.74|347.79|343.69|3
1639215390000|2021-12-11 09:36:30|347.78|343.68|347.66|343.56|347.78|343.68|347.6|343.5|16
1639215400000|2021-12-11 09:36:40|347.63|343.53|347.68|343.58|347.74|343.64|347.63|343.53|7
1639215410000|2021-12-11 09:36:50|347.67|343.57|347.64|343.54|347.68|343.58|347.62|343.52|4
1639215420000|2021-12-11 09:37:00|347.6|343.5|347.58|343.48|347.6|343.5|347.54|343.44|4
1639215430000|2021-12-11 09:37:10|347.57|343.47|347.56|343.46|347.57|343.47|347.56|343.46|2
1639215440000|2021-12-11 09:37:20|347.59|343.49|347.52|343.42|347.59|343.49|347.52|343.42|6
1639215450000|2021-12-11 09:37:30|347.51|343.41|347.27|343.17|347.51|343.41|347.27|343.17|14
1639215460000|2021-12-11 09:37:40|347.28|343.18|346.9|342.8|347.28|343.18|346.9|342.8|12
1639215470000|2021-12-11 09:37:50|346.89|342.79|346.85|342.75|346.9|342.8|346.85|342.75|4
1639215480000|2021-12-11 09:38:00|346.86|342.76|346.87|342.77|346.88|342.78|346.85|342.75|5
1639215490000|2021-12-11 09:38:10|346.86|342.76|347.45|343.35|347.45|343.35|346.86|342.76|24
1639215500000|2021-12-11 09:38:20|347.49|343.39|347.51|343.41|347.51|343.41|347.47|343.37|6
1639215510000|2021-12-11 09:38:30|347.52|343.42|347.65|343.55|347.65|343.55|347.5|343.4|6
1639215530000|2021-12-11 09:38:50|347.56|343.46|347.51|343.41|347.58|343.48|347.51|343.41|8
1639215540000|2021-12-11 09:39:00|347.5|343.4|347.52|343.42|347.53|343.43|347.5|343.4|8
1639215550000|2021-12-11 09:39:10|347.5|343.4|347.53|343.43|347.53|343.43|347.5|343.4|5
1639215560000|2021-12-11 09:39:20|347.55|343.45|347.45|343.35|347.56|343.46|347.45|343.35|6
1639215570000|2021-12-11 09:39:30|347.46|343.36|347.49|343.39|347.5|343.4|347.45|343.35|7
1639215580000|2021-12-11 09:39:40|347.5|343.4|347.65|343.55|347.65|343.55|347.5|343.4|6
1639215590000|2021-12-11 09:39:50|347.64|343.54|348.22|344.12|348.24|344.14|347.61|343.51|17
1639215600000|2021-12-11 09:40:00|348.2|344.1|348.44|344.34|348.44|344.34|348.2|344.1|11
1639215610000|2021-12-11 09:40:10|348.43|344.33|348.26|344.16|348.43|344.33|348.26|344.16|6
1639215620000|2021-12-11 09:40:20|348.2|344.1|348.18|344.08|348.2|344.1|348.14|344.04|9
1639215630000|2021-12-11 09:40:30|348.17|344.07|347.55|343.45|348.17|344.07|347.52|343.42|21
1639215640000|2021-12-11 09:40:40|347.54|343.44|347.81|343.71|347.81|343.71|347.54|343.44|18
1639215650000|2021-12-11 09:40:50|347.79|343.69|347.97|343.87|347.97|343.87|347.76|343.66|15
1639215660000|2021-12-11 09:41:00|347.96|343.86|347.89|343.79|347.97|343.87|347.73|343.63|14
1639215670000|2021-12-11 09:41:10|347.93|343.83|348.28|344.18|348.28|344.18|347.92|343.82|15
1639215680000|2021-12-11 09:41:20|348.27|344.17|348.2|344.1|348.29|344.19|348.2|344.1|16
1639215690000|2021-12-11 09:41:30|348.19|344.09|348.26|344.16|348.26|344.16|348.19|344.09|11
1639215700000|2021-12-11 09:41:40|348.27|344.17|347.88|343.78|348.28|344.18|347.88|343.78|16
1639215710000|2021-12-11 09:41:50|347.87|343.77|347.84|343.74|347.87|343.77|347.79|343.69|8
1639215720000|2021-12-11 09:42:00|347.85|343.75|347.88|343.78|347.91|343.81|347.85|343.75|10
1639215730000|2021-12-11 09:42:10|347.89|343.79|347.83|343.73|347.89|343.79|347.78|343.68|10
1639215740000|2021-12-11 09:42:20|347.86|343.76|348.18|344.08|348.18|344.08|347.82|343.72|21
1639215750000|2021-12-11 09:42:30|348.19|344.09|348.24|344.14|348.24|344.14|348.18|344.08|11
1639215760000|2021-12-11 09:42:40|348.26|344.16|348.18|344.08|348.26|344.16|348.18|344.08|8
1639215770000|2021-12-11 09:42:50|348.19|344.09|348.19|344.09|348.19|344.09|348.19|344.09|1
1639215780000|2021-12-11 09:43:00|348.2|344.1|348.2|344.1|348.2|344.1|348.2|344.1|1
1639215790000|2021-12-11 09:43:10|348.19|344.09|348.18|344.08|348.19|344.09|348.15|344.05|11
1639215800000|2021-12-11 09:43:20|348.17|344.07|348.2|344.1|348.22|344.12|348.08|343.98|13
1639215810000|2021-12-11 09:43:30|348.21|344.11|348.37|344.27|348.39|344.29|348.21|344.11|14
1639215820000|2021-12-11 09:43:40|348.36|344.26|348.4|344.3|348.4|344.3|348.36|344.26|4
1639215830000|2021-12-11 09:43:50|348.42|344.32|348.51|344.41|348.51|344.41|348.42|344.32|4
1639215840000|2021-12-11 09:44:00|348.53|344.43|348.54|344.44|348.57|344.47|348.53|344.43|5
1639215850000|2021-12-11 09:44:10|348.55|344.45|348.61|344.51|348.61|344.51|348.54|344.44|8
1639215860000|2021-12-11 09:44:20|348.6|344.5|348.73|344.63|348.78|344.68|348.6|344.5|13
1639215870000|2021-12-11 09:44:30|348.72|344.62|348.71|344.61|348.72|344.62|348.71|344.61|6
1639215880000|2021-12-11 09:44:40|348.7|344.6|348.36|344.26|348.72|344.62|348.36|344.26|16
1639215890000|2021-12-11 09:44:50|348.35|344.25|348.35|344.25|348.35|344.25|348.28|344.18|9
1639215900000|2021-12-11 09:45:00|348.34|344.24|348.33|344.23|348.35|344.25|348.32|344.22|9
1639215910000|2021-12-11 09:45:10|348.32|344.22|348.27|344.17|348.33|344.23|348.27|344.17|9
1639215920000|2021-12-11 09:45:20|348.24|344.14|347.47|343.37|348.26|344.16|347.47|343.37|30
1639215930000|2021-12-11 09:45:30|347.46|343.36|347.58|343.48|347.61|343.51|347.44|343.34|27
1639215940000|2021-12-11 09:45:40|347.57|343.47|347.54|343.44|347.67|343.57|347.49|343.39|22
1639215950000|2021-12-11 09:45:50|347.51|343.41|347.34|343.24|347.53|343.43|347.34|343.24|16
1639215960000|2021-12-11 09:46:00|347.39|343.29|347.56|343.46|347.57|343.47|347.37|343.27|8
1639215970000|2021-12-11 09:46:10|347.57|343.47|347.68|343.58|347.68|343.58|347.57|343.47|6
1639215980000|2021-12-11 09:46:20|347.69|343.59|347.63|343.53|347.69|343.59|347.62|343.52|7
1639215990000|2021-12-11 09:46:30|347.62|343.52|347.43|343.33|347.63|343.53|347.43|343.33|13
1639216000000|2021-12-11 09:46:40|347.42|343.32|347.28|343.18|347.43|343.33|347.28|343.18|11
1639216010000|2021-12-11 09:46:50|347.27|343.17|347.26|343.16|347.27|343.17|347.23|343.13|8
1639216020000|2021-12-11 09:47:00|347.25|343.15|347.22|343.12|347.26|343.16|347.22|343.12|11
1639216030000|2021-12-11 09:47:10|347.26|343.16|347.28|343.18|347.38|343.28|347.26|343.16|16
1639216040000|2021-12-11 09:47:20|347.27|343.17|347.28|343.18|347.38|343.28|347.27|343.17|9
1639216050000|2021-12-11 09:47:30|347.25|343.15|347.17|343.07|347.28|343.18|347.16|343.06|16
1639216060000|2021-12-11 09:47:40|347.18|343.08|347.1|343|347.18|343.08|347.02|342.92|11
1639216070000|2021-12-11 09:47:50|347.11|343.01|347.13|343.03|347.15|343.05|347.06|342.96|10
1639216080000|2021-12-11 09:48:00|347.12|343.02|347.16|343.06|347.17|343.07|347.08|342.98|10
1639216090000|2021-12-11 09:48:10|347.17|343.07|347.15|343.05|347.18|343.08|347.14|343.04|4
1639216100000|2021-12-11 09:48:20|347.17|343.07|347.18|343.08|347.2|343.1|347.13|343.03|11
1639216110000|2021-12-11 09:48:30|347.21|343.11|347.2|343.1|347.21|343.11|347.13|343.03|11
1639216120000|2021-12-11 09:48:40|347.19|343.09|347.43|343.33|347.44|343.34|347.18|343.08|15
1639216130000|2021-12-11 09:48:50|347.4|343.3|347.39|343.29|347.41|343.31|347.39|343.29|3
1639216140000|2021-12-11 09:49:00|347.41|343.31|347.42|343.32|347.45|343.35|347.41|343.31|3
1639216150000|2021-12-11 09:49:10|347.43|343.33|347.44|343.34|347.45|343.35|347.43|343.33|3
1639216160000|2021-12-11 09:49:20|347.45|343.35|347.38|343.28|347.46|343.36|347.37|343.27|11
1639216170000|2021-12-11 09:49:30|347.33|343.23|347.36|343.26|347.42|343.32|347.33|343.23|10
1639216180000|2021-12-11 09:49:40|347.35|343.25|347.36|343.26|347.36|343.26|347.35|343.25|2
1639216200000|2021-12-11 09:50:00|347.33|343.23|347.33|343.23|347.34|343.24|347.33|343.23|3
1639216210000|2021-12-11 09:50:10|347.34|343.24|347.38|343.28|347.42|343.32|347.34|343.24|11
1639216220000|2021-12-11 09:50:20|347.37|343.27|347.26|343.16|347.37|343.27|347.26|343.16|7
1639216230000|2021-12-11 09:50:30|347.22|343.12|347.32|343.22|347.32|343.22|347.21|343.11|15
1639216240000|2021-12-11 09:50:40|347.28|343.18|347.28|343.18|347.28|343.18|347.26|343.16|7
1639216250000|2021-12-11 09:50:50|347.33|343.23|347.34|343.24|347.34|343.24|347.32|343.22|6
1639216260000|2021-12-11 09:51:00|347.32|343.22|347.33|343.23|347.34|343.24|347.32|343.22|4
1639216270000|2021-12-11 09:51:10|347.34|343.24|347.33|343.23|347.34|343.24|347.33|343.23|2
1639216280000|2021-12-11 09:51:20|347.34|343.24|347.35|343.25|347.37|343.27|347.34|343.24|4
1639216290000|2021-12-11 09:51:30|347.36|343.26|347.42|343.32|347.43|343.33|347.36|343.26|7
1639216300000|2021-12-11 09:51:40|347.43|343.33|347.55|343.45|347.55|343.45|347.42|343.32|5
1639216310000|2021-12-11 09:51:50|347.62|343.52|347.64|343.54|347.64|343.54|347.62|343.52|4
1639216320000|2021-12-11 09:52:00|347.66|343.56|347.65|343.55|347.67|343.57|347.64|343.54|5
1639216330000|2021-12-11 09:52:10|347.66|343.56|347.65|343.55|347.66|343.56|347.65|343.55|2
1639216340000|2021-12-11 09:52:20|347.63|343.53|347.65|343.55|347.65|343.55|347.63|343.53|4
1639216350000|2021-12-11 09:52:30|347.69|343.59|347.69|343.59|347.69|343.59|347.69|343.59|1
1639216360000|2021-12-11 09:52:40|347.66|343.56|347.68|343.58|347.69|343.59|347.66|343.56|9
1639216370000|2021-12-11 09:52:50|347.66|343.56|347.59|343.49|347.67|343.57|347.49|343.39|7
1639216380000|2021-12-11 09:53:00|347.49|343.39|347.56|343.46|347.56|343.46|347.49|343.39|9
1639216390000|2021-12-11 09:53:10|347.55|343.45|347.63|343.53|347.63|343.53|347.55|343.45|11
1639216400000|2021-12-11 09:53:20|347.57|343.47|347.55|343.45|347.59|343.49|347.54|343.44|7
1639216410000|2021-12-11 09:53:30|347.54|343.44|347.52|343.42|347.58|343.48|347.5|343.4|12
1639216420000|2021-12-11 09:53:40|347.51|343.41|347.51|343.41|347.52|343.42|347.51|343.41|7
1639216430000|2021-12-11 09:53:50|347.52|343.42|347.49|343.39|347.58|343.48|347.49|343.39|9
1639216440000|2021-12-11 09:54:00|347.5|343.4|347.55|343.45|347.56|343.46|347.5|343.4|20
1639216450000|2021-12-11 09:54:10|347.56|343.46|347.5|343.4|347.58|343.48|347.5|343.4|7
1639216460000|2021-12-11 09:54:20|347.52|343.42|347.5|343.4|347.52|343.42|347.5|343.4|8
1639216470000|2021-12-11 09:54:30|347.52|343.42|347.58|343.48|347.58|343.48|347.51|343.41|8
1639216480000|2021-12-11 09:54:40|347.57|343.47|347.57|343.47|347.58|343.48|347.56|343.46|5
1639216490000|2021-12-11 09:54:50|347.55|343.45|347.56|343.46|347.56|343.46|347.55|343.45|4
1639216500000|2021-12-11 09:55:00|347.54|343.44|347.53|343.43|347.54|343.44|347.49|343.39|12
1639216510000|2021-12-11 09:55:10|347.52|343.42|347.53|343.43|347.53|343.43|347.52|343.42|4
1639216520000|2021-12-11 09:55:20|347.52|343.42|347.53|343.43|347.53|343.43|347.52|343.42|2
1639216530000|2021-12-11 09:55:30|347.52|343.42|347.39|343.29|347.53|343.43|347.39|343.29|13
1639216540000|2021-12-11 09:55:40|347.38|343.28|347.35|343.25|347.39|343.29|347.34|343.24|7
1639216550000|2021-12-11 09:55:50|347.32|343.22|347.34|343.24|347.34|343.24|347.31|343.21|8
1639216560000|2021-12-11 09:56:00|347.35|343.25|347.42|343.32|347.42|343.32|347.34|343.24|7
1639216570000|2021-12-11 09:56:10|347.41|343.31|347.42|343.32|347.46|343.36|347.41|343.31|7
1639216580000|2021-12-11 09:56:20|347.31|343.21|347.42|343.32|347.42|343.32|347.3|343.2|5
1639216590000|2021-12-11 09:56:30|347.41|343.31|347.42|343.32|347.42|343.32|347.41|343.31|4
1639216600000|2021-12-11 09:56:40|347.44|343.34|347.52|343.42|347.52|343.42|347.44|343.34|11
1639216610000|2021-12-11 09:56:50|347.51|343.41|347.54|343.44|347.54|343.44|347.51|343.41|7
1639216620000|2021-12-11 09:57:00|347.55|343.45|347.71|343.61|347.71|343.61|347.55|343.45|10
1639216630000|2021-12-11 09:57:10|347.7|343.6|347.78|343.68|347.78|343.68|347.69|343.59|9
1639216640000|2021-12-11 09:57:20|347.8|343.7|347.89|343.79|347.89|343.79|347.76|343.66|12
1639216650000|2021-12-11 09:57:30|347.91|343.81|347.92|343.82|347.92|343.82|347.91|343.81|2
1639216660000|2021-12-11 09:57:40|347.91|343.81|347.92|343.82|347.92|343.82|347.91|343.81|4
1639216670000|2021-12-11 09:57:50|347.94|343.84|348.4|344.3|348.41|344.31|347.94|343.84|19
1639216680000|2021-12-11 09:58:00|348.37|344.27|348.29|344.19|348.38|344.28|348.28|344.18|10
1639216690000|2021-12-11 09:58:10|348.3|344.2|348.18|344.08|348.31|344.21|348.18|344.08|13
1639216700000|2021-12-11 09:58:20|348.17|344.07|348.13|344.03|348.17|344.07|348.1|344|13
1639216710000|2021-12-11 09:58:30|348.12|344.02|348.45|344.35|348.47|344.37|348.12|344.02|21
1639216720000|2021-12-11 09:58:40|348.44|344.34|348.56|344.46|348.56|344.46|348.44|344.34|9
1639216730000|2021-12-11 09:58:50|348.55|344.45|348.77|344.67|348.77|344.67|348.55|344.45|14
1639216740000|2021-12-11 09:59:00|348.78|344.68|348.85|344.75|348.91|344.81|348.78|344.68|11
1639216750000|2021-12-11 09:59:10|348.84|344.74|348.58|344.48|348.84|344.74|348.58|344.48|14
1639216760000|2021-12-11 09:59:20|348.59|344.49|348.23|344.13|348.61|344.51|348.23|344.13|20
1639216770000|2021-12-11 09:59:30|348.25|344.15|348.05|343.95|348.26|344.16|348.04|343.94|21
1639216780000|2021-12-11 09:59:40|348.06|343.96|348.03|343.93|348.07|343.97|348.03|343.93|14
1639216790000|2021-12-11 09:59:50|348.04|343.94|348.08|343.98|348.1|344|348.02|343.92|19
1639216800000|2021-12-11 10:00:00|348.09|343.99|348.07|343.97|348.1|344|348.07|343.97|6
1639216810000|2021-12-11 10:00:10|348.08|343.98|347.57|343.47|348.08|343.98|347.57|343.47|17
1639216820000|2021-12-11 10:00:20|347.55|343.45|347.56|343.46|347.58|343.48|347.55|343.45|13
1639216830000|2021-12-11 10:00:30|347.58|343.48|347.51|343.41|347.62|343.52|347.5|343.4|14
1639216840000|2021-12-11 10:00:40|347.5|343.4|347.48|343.38|347.51|343.41|347.45|343.35|12
1639216850000|2021-12-11 10:00:50|347.47|343.37|347.46|343.36|347.52|343.42|347.46|343.36|9
1639216860000|2021-12-11 10:01:00|347.47|343.37|347.5|343.4|347.52|343.42|347.47|343.37|4
1639216870000|2021-12-11 10:01:10|347.49|343.39|347.43|343.33|347.5|343.4|347.43|343.33|16
1639216880000|2021-12-11 10:01:20|347.41|343.31|347.34|343.24|347.41|343.31|347.34|343.24|13
1639216890000|2021-12-11 10:01:30|347.35|343.25|347.33|343.23|347.35|343.25|347.25|343.15|13
1639216900000|2021-12-11 10:01:40|347.32|343.22|347.18|343.08|347.33|343.23|347.15|343.05|18
1639216910000|2021-12-11 10:01:50|347.19|343.09|347.38|343.28|347.38|343.28|347.18|343.08|9
1639216920000|2021-12-11 10:02:00|347.4|343.3|347.45|343.35|347.57|343.47|347.4|343.3|15
1639216930000|2021-12-11 10:02:10|347.46|343.36|347.32|343.22|347.46|343.36|347.32|343.22|11
1639216940000|2021-12-11 10:02:20|347.3|343.2|347.32|343.22|347.34|343.24|347.29|343.19|6
1639216950000|2021-12-11 10:02:30|347.34|343.24|347.6|343.5|347.62|343.52|347.33|343.23|13
1639216960000|2021-12-11 10:02:40|347.61|343.51|347.82|343.72|347.82|343.72|347.61|343.51|10
1639216970000|2021-12-11 10:02:50|347.81|343.71|347.69|343.59|347.81|343.71|347.68|343.58|9
1639216980000|2021-12-11 10:03:00|347.7|343.6|347.67|343.57|347.7|343.6|347.65|343.55|14
1639216990000|2021-12-11 10:03:10|347.66|343.56|347.4|343.3|347.67|343.57|347.38|343.28|17
1639217000000|2021-12-11 10:03:20|347.39|343.29|347.41|343.31|347.42|343.32|347.39|343.29|4
1639217010000|2021-12-11 10:03:30|347.36|343.26|347.36|343.26|347.36|343.26|347.36|343.26|1
1639217020000|2021-12-11 10:03:40|347.35|343.25|347.38|343.28|347.41|343.31|347.34|343.24|16
1639217030000|2021-12-11 10:03:50|347.37|343.27|347.41|343.31|347.41|343.31|347.35|343.25|9
1639217040000|2021-12-11 10:04:00|347.4|343.3|347.45|343.35|347.45|343.35|347.4|343.3|6
1639217050000|2021-12-11 10:04:10|347.48|343.38|347.49|343.39|347.51|343.41|347.46|343.36|10
1639217060000|2021-12-11 10:04:20|347.5|343.4|347.45|343.35|347.5|343.4|347.45|343.35|7
1639217070000|2021-12-11 10:04:30|347.42|343.32|347.47|343.37|347.48|343.38|347.4|343.3|9
1639217080000|2021-12-11 10:04:40|347.46|343.36|347.44|343.34|347.46|343.36|347.43|343.33|5
1639217090000|2021-12-11 10:04:50|347.43|343.33|347.38|343.28|347.44|343.34|347.37|343.27|5
1639217100000|2021-12-11 10:05:00|347.37|343.27|347.25|343.15|347.37|343.27|347.25|343.15|12
1639217110000|2021-12-11 10:05:10|347.26|343.16|347.26|343.16|347.26|343.16|347.26|343.16|1
1639217120000|2021-12-11 10:05:20|347.24|343.14|347.59|343.49|347.64|343.54|347.24|343.14|28
1639217130000|2021-12-11 10:05:30|347.58|343.48|347.44|343.34|347.59|343.49|347.44|343.34|16
1639217140000|2021-12-11 10:05:40|347.41|343.31|347.39|343.29|347.41|343.31|347.3|343.2|12
1639217150000|2021-12-11 10:05:50|347.41|343.31|347.56|343.46|347.56|343.46|347.39|343.29|8
1639217160000|2021-12-11 10:06:00|347.55|343.45|347.42|343.32|347.58|343.48|347.4|343.3|19
1639217170000|2021-12-11 10:06:10|347.44|343.34|347.43|343.33|347.49|343.39|347.43|343.33|11
1639217180000|2021-12-11 10:06:20|347.41|343.31|347.45|343.35|347.45|343.35|347.41|343.31|6
1639217190000|2021-12-11 10:06:30|347.44|343.34|347.41|343.31|347.45|343.35|347.41|343.31|5
1639217200000|2021-12-11 10:06:40|347.45|343.35|347.46|343.36|347.46|343.36|347.4|343.3|8
1639217210000|2021-12-11 10:06:50|347.48|343.38|347.56|343.46|347.61|343.51|347.48|343.38|11
1639217220000|2021-12-11 10:07:00|347.58|343.48|347.57|343.47|347.59|343.49|347.56|343.46|6
1639217230000|2021-12-11 10:07:10|347.6|343.5|347.63|343.53|347.64|343.54|347.6|343.5|7
1639217240000|2021-12-11 10:07:20|347.62|343.52|347.63|343.53|347.63|343.53|347.59|343.49|5
1639217250000|2021-12-11 10:07:30|347.62|343.52|347.52|343.42|347.65|343.55|347.5|343.4|14
1639217260000|2021-12-11 10:07:40|347.51|343.41|347.63|343.53|347.63|343.53|347.49|343.39|12
1639217270000|2021-12-11 10:07:50|347.64|343.54|347.62|343.52|347.65|343.55|347.61|343.51|10
1639217280000|2021-12-11 10:08:00|347.63|343.53|347.71|343.61|347.72|343.62|347.62|343.52|8
1639217300000|2021-12-11 10:08:20|347.65|343.55|347.65|343.55|347.68|343.58|347.64|343.54|6
1639217310000|2021-12-11 10:08:30|347.61|343.51|347.49|343.39|347.61|343.51|347.45|343.35|12
1639217320000|2021-12-11 10:08:40|347.47|343.37|347.57|343.47|347.57|343.47|347.47|343.37|11
1639217330000|2021-12-11 10:08:50|347.58|343.48|347.51|343.41|347.58|343.48|347.51|343.41|4
1639217340000|2021-12-11 10:09:00|347.52|343.42|347.6|343.5|347.62|343.52|347.49|343.39|16
1639217350000|2021-12-11 10:09:10|347.59|343.49|347.48|343.38|347.63|343.53|347.48|343.38|5
1639217360000|2021-12-11 10:09:20|347.56|343.46|347.56|343.46|347.58|343.48|347.56|343.46|3
1639217370000|2021-12-11 10:09:30|347.55|343.45|347.58|343.48|347.58|343.48|347.51|343.41|6
1639217380000|2021-12-11 10:09:40|347.57|343.47|347.56|343.46|347.61|343.51|347.56|343.46|8
1639217390000|2021-12-11 10:09:50|347.57|343.47|347.57|343.47|347.57|343.47|347.57|343.47|1
1639217400000|2021-12-11 10:10:00|347.58|343.48|347.64|343.54|347.64|343.54|347.55|343.45|7
1639217410000|2021-12-11 10:10:10|347.65|343.55|347.65|343.55|347.65|343.55|347.61|343.51|12
1639217420000|2021-12-11 10:10:20|347.67|343.57|347.76|343.66|347.76|343.66|347.67|343.57|2
1639217430000|2021-12-11 10:10:30|347.78|343.68|347.71|343.61|347.78|343.68|347.71|343.61|2
1639217440000|2021-12-11 10:10:40|347.72|343.62|347.89|343.79|347.89|343.79|347.72|343.62|10
1639217450000|2021-12-11 10:10:50|347.91|343.81|348.38|344.28|348.39|344.29|347.91|343.81|12
1639217460000|2021-12-11 10:11:00|348.37|344.27|348.38|344.28|348.4|344.3|348.37|344.27|4
1639217470000|2021-12-11 10:11:10|348.39|344.29|348.39|344.29|348.4|344.3|348.38|344.28|5
1639217480000|2021-12-11 10:11:20|348.38|344.28|348.41|344.31|348.41|344.31|348.38|344.28|7
1639217490000|2021-12-11 10:11:30|348.4|344.3|348.48|344.38|348.52|344.42|348.4|344.3|13
1639217500000|2021-12-11 10:11:40|348.47|344.37|348.53|344.43|348.54|344.44|348.47|344.37|10
1639217510000|2021-12-11 10:11:50|348.52|344.42|348.62|344.52|348.63|344.53|348.52|344.42|9
1639217520000|2021-12-11 10:12:00|348.6|344.5|348.79|344.69|348.79|344.69|348.6|344.5|10
1639217530000|2021-12-11 10:12:10|348.8|344.7|349.36|345.26|349.36|345.26|348.8|344.7|20
1639217540000|2021-12-11 10:12:20|349.38|345.28|349.47|345.37|349.59|345.49|349.38|345.28|23
1639217550000|2021-12-11 10:12:30|349.46|345.36|349.55|345.45|349.57|345.47|349.45|345.35|16
1639217560000|2021-12-11 10:12:40|349.56|345.46|349.58|345.48|349.69|345.59|349.52|345.42|12
1639217570000|2021-12-11 10:12:50|349.59|345.49|349.34|345.24|349.63|345.53|349.34|345.24|21
1639217580000|2021-12-11 10:13:00|349.31|345.21|348.66|344.56|349.33|345.23|348.65|344.55|25
1639217590000|2021-12-11 10:13:10|348.65|344.55|348.5|344.4|348.65|344.55|348.5|344.4|22
1639217600000|2021-12-11 10:13:20|348.49|344.39|348.72|344.62|348.72|344.62|348.48|344.38|16
1639217610000|2021-12-11 10:13:30|348.7|344.6|348.71|344.61|348.72|344.62|348.68|344.58|8
1639217620000|2021-12-11 10:13:40|348.7|344.6|348.51|344.41|348.7|344.6|348.48|344.38|19
1639217630000|2021-12-11 10:13:50|348.56|344.46|348.39|344.29|348.61|344.51|348.37|344.27|18
1639217640000|2021-12-11 10:14:00|348.36|344.26|348.53|344.43|348.54|344.44|348.36|344.26|21
1639217650000|2021-12-11 10:14:10|348.56|344.46|348.65|344.55|348.65|344.55|348.56|344.46|10
1639217660000|2021-12-11 10:14:20|348.67|344.57|348.66|344.56|348.67|344.57|348.66|344.56|4
1639217670000|2021-12-11 10:14:30|348.67|344.57|348.44|344.34|348.67|344.57|348.44|344.34|14
1639217680000|2021-12-11 10:14:40|348.43|344.33|348.08|343.98|348.49|344.39|348.08|343.98|20
1639217700000|2021-12-11 10:15:00|348.07|343.97|348.2|344.1|348.23|344.13|348.04|343.94|17
1639217710000|2021-12-11 10:15:10|348.19|344.09|348.22|344.12|348.23|344.13|348.18|344.08|11
1639217720000|2021-12-11 10:15:20|348.3|344.2|348.26|344.16|348.32|344.22|348.24|344.14|12
1639217730000|2021-12-11 10:15:30|348.25|344.15|348.21|344.11|348.25|344.15|348.14|344.04|16
1639217740000|2021-12-11 10:15:40|348.27|344.17|348.25|344.15|348.33|344.23|348.23|344.13|15
1639217750000|2021-12-11 10:15:50|348.29|344.19|348.38|344.28|348.46|344.36|348.29|344.19|17
1639217760000|2021-12-11 10:16:00|348.35|344.25|348.4|344.3|348.4|344.3|348.34|344.24|13
1639217770000|2021-12-11 10:16:10|348.39|344.29|348.52|344.42|348.52|344.42|348.39|344.29|18
1639217780000|2021-12-11 10:16:20|348.51|344.41|348.52|344.42|348.52|344.42|348.51|344.41|2
1639217790000|2021-12-11 10:16:30|348.54|344.44|348.73|344.63|348.73|344.63|348.54|344.44|10
1639217800000|2021-12-11 10:16:40|348.7|344.6|348.7|344.6|348.73|344.63|348.7|344.6|6
1639217810000|2021-12-11 10:16:50|348.72|344.62|348.83|344.73|348.83|344.73|348.72|344.62|11
1639217820000|2021-12-11 10:17:00|348.8|344.7|348.79|344.69|348.8|344.7|348.79|344.69|2
1639217830000|2021-12-11 10:17:10|348.83|344.73|348.82|344.72|348.83|344.73|348.75|344.65|11
1639217840000|2021-12-11 10:17:20|348.81|344.71|348.81|344.71|348.82|344.72|348.81|344.71|5
1639217850000|2021-12-11 10:17:30|348.8|344.7|348.62|344.52|348.8|344.7|348.62|344.52|12
1639217860000|2021-12-11 10:17:40|348.63|344.53|348.39|344.29|348.63|344.53|348.38|344.28|21
1639217870000|2021-12-11 10:17:50|348.37|344.27|348.29|344.19|348.37|344.27|348.29|344.19|9
1639217880000|2021-12-11 10:18:00|348.28|344.18|348.21|344.11|348.28|344.18|348.21|344.11|9
1639217890000|2021-12-11 10:18:10|348.2|344.1|348.19|344.09|348.21|344.11|348.18|344.08|10
1639217900000|2021-12-11 10:18:20|348.22|344.12|348.47|344.37|348.49|344.39|348.22|344.12|14
1639217910000|2021-12-11 10:18:30|348.44|344.34|348.6|344.5|348.6|344.5|348.44|344.34|13
1639217920000|2021-12-11 10:18:40|348.57|344.47|348.58|344.48|348.61|344.51|348.52|344.42|8
1639217930000|2021-12-11 10:18:50|348.6|344.5|348.74|344.64|348.74|344.64|348.6|344.5|9
1639217940000|2021-12-11 10:19:00|348.75|344.65|348.79|344.69|348.8|344.7|348.75|344.65|4
1639217950000|2021-12-11 10:19:10|348.77|344.67|348.77|344.67|348.79|344.69|348.76|344.66|12
1639217960000|2021-12-11 10:19:20|348.76|344.66|348.86|344.76|348.88|344.78|348.76|344.66|11
1639217970000|2021-12-11 10:19:30|348.87|344.77|348.75|344.65|348.87|344.77|348.75|344.65|12
1639217980000|2021-12-11 10:19:40|348.77|344.67|348.76|344.66|348.77|344.67|348.75|344.65|8
1639217990000|2021-12-11 10:19:50|348.73|344.63|348.53|344.43|348.73|344.63|348.53|344.43|8
1639218000000|2021-12-11 10:20:00|348.52|344.42|348.55|344.45|348.58|344.48|348.52|344.42|9
1639218010000|2021-12-11 10:20:10|348.54|344.44|348.55|344.45|348.57|344.47|348.54|344.44|6
1639218020000|2021-12-11 10:20:20|348.56|344.46|348.53|344.43|348.59|344.49|348.53|344.43|15
1639218030000|2021-12-11 10:20:30|348.54|344.44|348.52|344.42|348.54|344.44|348.51|344.41|6
1639218040000|2021-12-11 10:20:40|348.53|344.43|348.41|344.31|348.55|344.45|348.41|344.31|16
1639218050000|2021-12-11 10:20:50|348.42|344.32|348.35|344.25|348.42|344.32|348.34|344.24|10
1639218060000|2021-12-11 10:21:00|348.34|344.24|348.34|344.24|348.34|344.24|348.33|344.23|3
1639218070000|2021-12-11 10:21:10|348.35|344.25|348.32|344.22|348.35|344.25|348.32|344.22|7
1639218080000|2021-12-11 10:21:20|348.26|344.16|348.2|344.1|348.26|344.16|348.2|344.1|7
1639218090000|2021-12-11 10:21:30|348.21|344.11|348.38|344.28|348.4|344.3|348.21|344.11|13
1639218100000|2021-12-11 10:21:40|348.39|344.29|348.47|344.37|348.47|344.37|348.39|344.29|7
1639218110000|2021-12-11 10:21:50|348.45|344.35|348.49|344.39|348.49|344.39|348.43|344.33|8
1639218120000|2021-12-11 10:22:00|348.51|344.41|348.66|344.56|348.66|344.56|348.51|344.41|11
1639218130000|2021-12-11 10:22:10|348.67|344.57|348.63|344.53|348.67|344.57|348.61|344.51|8
1639218140000|2021-12-11 10:22:20|348.64|344.54|348.61|344.51|348.64|344.54|348.59|344.49|6
1639218150000|2021-12-11 10:22:30|348.62|344.52|348.56|344.46|348.62|344.52|348.54|344.44|6
1639218160000|2021-12-11 10:22:40|348.55|344.45|348.46|344.36|348.56|344.46|348.44|344.34|11
1639218170000|2021-12-11 10:22:50|348.45|344.35|348.62|344.52|348.62|344.52|348.45|344.35|12
1639218180000|2021-12-11 10:23:00|348.61|344.51|348.6|344.5|348.61|344.51|348.6|344.5|2
1639218190000|2021-12-11 10:23:10|348.59|344.49|348.34|344.24|348.6|344.5|348.34|344.24|17
1639218200000|2021-12-11 10:23:20|348.35|344.25|348.37|344.27|348.38|344.28|348.35|344.25|5
1639218210000|2021-12-11 10:23:30|348.36|344.26|348.35|344.25|348.37|344.27|348.35|344.25|5
1639218220000|2021-12-11 10:23:40|348.36|344.26|348.36|344.26|348.4|344.3|348.35|344.25|10
1639218230000|2021-12-11 10:23:50|348.4|344.3|348.43|344.33|348.43|344.33|348.4|344.3|4
1639218240000|2021-12-11 10:24:00|348.49|344.39|348.48|344.38|348.49|344.39|348.48|344.38|4
1639218260000|2021-12-11 10:24:20|348.49|344.39|348.34|344.24|348.49|344.39|348.34|344.24|11
1639218270000|2021-12-11 10:24:30|348.33|344.23|348.35|344.25|348.35|344.25|348.31|344.21|12
1639218280000|2021-12-11 10:24:40|348.36|344.26|348.32|344.22|348.36|344.26|348.32|344.22|14
1639218290000|2021-12-11 10:24:50|348.33|344.23|348.29|344.19|348.33|344.23|348.29|344.19|4
1639218300000|2021-12-11 10:25:00|348.3|344.2|348.33|344.23|348.33|344.23|348.3|344.2|8
1639218310000|2021-12-11 10:25:10|348.32|344.22|348.29|344.19|348.33|344.23|348.29|344.19|6
1639218320000|2021-12-11 10:25:20|348.38|344.28|348.35|344.25|348.38|344.28|348.35|344.25|2
1639218330000|2021-12-11 10:25:30|348.36|344.26|348.39|344.29|348.4|344.3|348.36|344.26|4
1639218340000|2021-12-11 10:25:40|348.4|344.3|348.46|344.36|348.46|344.36|348.4|344.3|5
1639218360000|2021-12-11 10:26:00|348.49|344.39|348.52|344.42|348.52|344.42|348.49|344.39|3
1639218370000|2021-12-11 10:26:10|348.5|344.4|348.5|344.4|348.52|344.42|348.49|344.39|8
1639218380000|2021-12-11 10:26:20|348.51|344.41|348.47|344.37|348.52|344.42|348.46|344.36|6
1639218390000|2021-12-11 10:26:30|348.46|344.36|348.27|344.17|348.48|344.38|348.27|344.17|15
1639218400000|2021-12-11 10:26:40|348.28|344.18|348.32|344.22|348.33|344.23|348.27|344.17|13
1639218410000|2021-12-11 10:26:50|348.31|344.21|348.32|344.22|348.33|344.23|348.31|344.21|10
1639218420000|2021-12-11 10:27:00|348.33|344.23|348.33|344.23|348.33|344.23|348.32|344.22|5
1639218430000|2021-12-11 10:27:10|348.32|344.22|348.33|344.23|348.33|344.23|348.29|344.19|8
1639218440000|2021-12-11 10:27:20|348.32|344.22|348.36|344.26|348.36|344.26|348.3|344.2|13
1639218450000|2021-12-11 10:27:30|348.37|344.27|348.51|344.41|348.51|344.41|348.37|344.27|22
1639218460000|2021-12-11 10:27:40|348.5|344.4|348.64|344.54|348.64|344.54|348.49|344.39|12
1639218470000|2021-12-11 10:27:50|348.63|344.53|348.67|344.57|348.67|344.57|348.62|344.52|14
1639218480000|2021-12-11 10:28:00|348.7|344.6|348.68|344.58|348.7|344.6|348.66|344.56|11
1639218490000|2021-12-11 10:28:10|348.67|344.57|348.75|344.65|348.75|344.65|348.67|344.57|6
1639218500000|2021-12-11 10:28:20|348.78|344.68|348.77|344.67|348.78|344.68|348.77|344.67|6
1639218510000|2021-12-11 10:28:30|348.78|344.68|348.77|344.67|348.78|344.68|348.72|344.62|12
1639218520000|2021-12-11 10:28:40|348.78|344.68|348.89|344.79|348.89|344.79|348.78|344.68|11
1639218530000|2021-12-11 10:28:50|348.88|344.78|348.87|344.77|348.88|344.78|348.87|344.77|2
1639218540000|2021-12-11 10:29:00|348.86|344.76|348.78|344.68|348.88|344.78|348.78|344.68|8
1639218550000|2021-12-11 10:29:10|348.76|344.66|348.68|344.58|348.78|344.68|348.68|344.58|9
1639218560000|2021-12-11 10:29:20|348.67|344.57|348.76|344.66|348.76|344.66|348.63|344.53|16
1639218570000|2021-12-11 10:29:30|348.77|344.67|348.75|344.65|348.78|344.68|348.7|344.6|14
1639218580000|2021-12-11 10:29:40|348.71|344.61|348.69|344.59|348.77|344.67|348.69|344.59|10
1639218590000|2021-12-11 10:29:50|348.7|344.6|348.74|344.64|348.76|344.66|348.7|344.6|7
1639218600000|2021-12-11 10:30:00|348.71|344.61|348.77|344.67|348.79|344.69|348.71|344.61|11
1639218610000|2021-12-11 10:30:10|348.76|344.66|348.76|344.66|348.78|344.68|348.75|344.65|10
1639218620000|2021-12-11 10:30:20|348.75|344.65|348.82|344.72|348.82|344.72|348.75|344.65|5
1639218630000|2021-12-11 10:30:30|348.83|344.73|348.79|344.69|348.83|344.73|348.77|344.67|6
1639218640000|2021-12-11 10:30:40|348.8|344.7|348.81|344.71|348.81|344.71|348.78|344.68|11
1639218650000|2021-12-11 10:30:50|348.8|344.7|348.9|344.8|348.9|344.8|348.8|344.7|9
1639218660000|2021-12-11 10:31:00|348.92|344.82|348.3|344.2|348.92|344.82|348.3|344.2|27
1639218670000|2021-12-11 10:31:10|348.31|344.21|348.41|344.31|348.43|344.33|348.28|344.18|21
1639218680000|2021-12-11 10:31:20|348.39|344.29|348.58|344.48|348.58|344.48|348.39|344.29|17
1639218690000|2021-12-11 10:31:30|348.59|344.49|348.6|344.5|348.61|344.51|348.59|344.49|8
1639218700000|2021-12-11 10:31:40|348.48|344.38|348.45|344.35|348.48|344.38|348.45|344.35|4
1639218710000|2021-12-11 10:31:50|348.46|344.36|348.38|344.28|348.46|344.36|348.38|344.28|5
1639218720000|2021-12-11 10:32:00|348.39|344.29|348.36|344.26|348.42|344.32|348.36|344.26|15
1639218730000|2021-12-11 10:32:10|348.34|344.24|348.4|344.3|348.4|344.3|348.34|344.24|8
1639218740000|2021-12-11 10:32:20|348.42|344.32|348.41|344.31|348.42|344.32|348.4|344.3|6
1639218750000|2021-12-11 10:32:30|348.44|344.34|348.45|344.35|348.45|344.35|348.44|344.34|2
1639218760000|2021-12-11 10:32:40|348.44|344.34|348.44|344.34|348.44|344.34|348.44|344.34|1
1639218770000|2021-12-11 10:32:50|348.43|344.33|348.4|344.3|348.43|344.33|348.4|344.3|2
1639218780000|2021-12-11 10:33:00|348.38|344.28|348.24|344.14|348.39|344.29|348.24|344.14|13
1639218790000|2021-12-11 10:33:10|348.23|344.13|348.21|344.11|348.23|344.13|348.2|344.1|3
1639218800000|2021-12-11 10:33:20|348.2|344.1|348.14|344.04|348.2|344.1|348.12|344.02|10
1639218810000|2021-12-11 10:33:30|348.15|344.05|347.91|343.81|348.16|344.06|347.9|343.8|20
1639218820000|2021-12-11 10:33:40|347.84|343.74|347.53|343.43|347.84|343.74|347.53|343.43|15
1639218830000|2021-12-11 10:33:50|347.52|343.42|347.48|343.38|347.62|343.52|347.48|343.38|15
1639218840000|2021-12-11 10:34:00|347.47|343.37|347.55|343.45|347.62|343.52|347.47|343.37|19
1639218850000|2021-12-11 10:34:10|347.54|343.44|347.55|343.45|347.56|343.46|347.54|343.44|7
1639218860000|2021-12-11 10:34:20|347.56|343.46|347.6|343.5|347.6|343.5|347.51|343.41|11
1639218870000|2021-12-11 10:34:30|347.71|343.61|347.78|343.68|347.79|343.69|347.7|343.6|10
1639218880000|2021-12-11 10:34:40|347.77|343.67|348.14|344.04|348.14|344.04|347.76|343.66|14
1639218890000|2021-12-11 10:34:50|348.19|344.09|348.2|344.1|348.2|344.1|348.19|344.09|2
1639218900000|2021-12-11 10:35:00|348.18|344.08|348.3|344.2|348.3|344.2|348.17|344.07|11
1639218910000|2021-12-11 10:35:10|348.31|344.21|348.33|344.23|348.37|344.27|348.31|344.21|6
1639218920000|2021-12-11 10:35:20|348.35|344.25|348.26|344.16|348.39|344.29|348.26|344.16|16
1639218930000|2021-12-11 10:35:30|348.28|344.18|348.23|344.13|348.29|344.19|348.21|344.11|9
1639218940000|2021-12-11 10:35:40|348.22|344.12|348.21|344.11|348.22|344.12|348.19|344.09|14
1639218950000|2021-12-11 10:35:50|348.2|344.1|348.21|344.11|348.22|344.12|348.2|344.1|4
1639218960000|2021-12-11 10:36:00|348.19|344.09|348.19|344.09|348.2|344.1|348.19|344.09|5
1639218970000|2021-12-11 10:36:10|348.18|344.08|348.17|344.07|348.19|344.09|348.17|344.07|6
1639218980000|2021-12-11 10:36:20|348.13|344.03|347.93|343.83|348.14|344.04|347.92|343.82|12
1639218990000|2021-12-11 10:36:30|347.92|343.82|347.97|343.87|347.98|343.88|347.92|343.82|11
1639219000000|2021-12-11 10:36:40|347.96|343.86|347.98|343.88|347.99|343.89|347.95|343.85|9
1639219010000|2021-12-11 10:36:50|347.99|343.89|347.63|343.53|347.99|343.89|347.61|343.51|15
1639219020000|2021-12-11 10:37:00|347.62|343.52|347.73|343.63|347.73|343.63|347.58|343.48|11
1639219030000|2021-12-11 10:37:10|347.77|343.67|347.77|343.67|347.8|343.7|347.74|343.64|14
1639219040000|2021-12-11 10:37:20|347.76|343.66|347.68|343.58|347.77|343.67|347.68|343.58|6
1639219050000|2021-12-11 10:37:30|347.69|343.59|347.68|343.58|347.71|343.61|347.68|343.58|10
1639219060000|2021-12-11 10:37:40|347.73|343.63|347.67|343.57|347.77|343.67|347.66|343.56|9
1639219070000|2021-12-11 10:37:50|347.68|343.58|347.65|343.55|347.68|343.58|347.63|343.53|5
1639219080000|2021-12-11 10:38:00|347.62|343.52|347.49|343.39|347.64|343.54|347.48|343.38|12
1639219090000|2021-12-11 10:38:10|347.48|343.38|347.43|343.33|347.48|343.38|347.43|343.33|9
1639219100000|2021-12-11 10:38:20|347.44|343.34|347.46|343.36|347.46|343.36|347.43|343.33|8
1639219110000|2021-12-11 10:38:30|347.47|343.37|347.62|343.52|347.63|343.53|347.47|343.37|6
1639219120000|2021-12-11 10:38:40|347.63|343.53|347.74|343.64|347.74|343.64|347.63|343.53|8
1639219130000|2021-12-11 10:38:50|347.73|343.63|347.72|343.62|347.73|343.63|347.72|343.62|2
1639219140000|2021-12-11 10:39:00|347.73|343.63|347.72|343.62|347.73|343.63|347.72|343.62|2
1639219150000|2021-12-11 10:39:10|347.7|343.6|347.77|343.67|347.77|343.67|347.7|343.6|4
1639219160000|2021-12-11 10:39:20|347.75|343.65|347.79|343.69|347.79|343.69|347.75|343.65|3
1639219170000|2021-12-11 10:39:30|347.78|343.68|347.73|343.63|347.78|343.68|347.7|343.6|15
1639219180000|2021-12-11 10:39:40|347.74|343.64|347.74|343.64|347.74|343.64|347.74|343.64|1
1639219190000|2021-12-11 10:39:50|347.73|343.63|347.7|343.6|347.73|343.63|347.7|343.6|2
1639219200000|2021-12-11 10:40:00|347.73|343.63|347.64|343.54|347.73|343.63|347.64|343.54|4
1639219210000|2021-12-11 10:40:10|347.73|343.63|347.71|343.61|347.76|343.66|347.7|343.6|8
1639219220000|2021-12-11 10:40:20|347.73|343.63|347.72|343.62|347.74|343.64|347.72|343.62|12
1639219230000|2021-12-11 10:40:30|347.73|343.63|347.73|343.63|347.73|343.63|347.72|343.62|5
1639219240000|2021-12-11 10:40:40|347.75|343.65|347.76|343.66|347.8|343.7|347.75|343.65|6
1639219250000|2021-12-11 10:40:50|347.79|343.69|347.83|343.73|347.83|343.73|347.78|343.68|10
1639219260000|2021-12-11 10:41:00|347.81|343.71|347.86|343.76|347.88|343.78|347.81|343.71|9
1639219270000|2021-12-11 10:41:10|347.87|343.77|347.86|343.76|347.87|343.77|347.85|343.75|7
1639219280000|2021-12-11 10:41:20|347.87|343.77|347.81|343.71|347.87|343.77|347.81|343.71|12
1639219290000|2021-12-11 10:41:30|347.79|343.69|347.79|343.69|347.83|343.73|347.79|343.69|8
1639219300000|2021-12-11 10:41:40|347.78|343.68|347.81|343.71|347.83|343.73|347.78|343.68|9
1639219310000|2021-12-11 10:41:50|347.8|343.7|348.25|344.15|348.31|344.21|347.8|343.7|18
1639219320000|2021-12-11 10:42:00|348.27|344.17|348.26|344.16|348.29|344.19|348.21|344.11|5
1639219330000|2021-12-11 10:42:10|348.24|344.14|348.19|344.09|348.24|344.14|348.18|344.08|7
1639219340000|2021-12-11 10:42:20|348.18|344.08|348.17|344.07|348.21|344.11|348.17|344.07|12
1639219350000|2021-12-11 10:42:30|348.18|344.08|348.11|344.01|348.18|344.08|348.07|343.97|10
1639219360000|2021-12-11 10:42:40|348.1|344|347.8|343.7|348.14|344.04|347.8|343.7|13
1639219370000|2021-12-11 10:42:50|347.81|343.71|347.59|343.49|347.81|343.71|347.58|343.48|18
1639219380000|2021-12-11 10:43:00|347.6|343.5|347.67|343.57|347.68|343.58|347.59|343.49|8
1639219390000|2021-12-11 10:43:10|347.62|343.52|347.68|343.58|347.68|343.58|347.61|343.51|6
1639219400000|2021-12-11 10:43:20|347.66|343.56|347.72|343.62|347.75|343.65|347.65|343.55|12
1639219410000|2021-12-11 10:43:30|347.74|343.64|347.68|343.58|347.76|343.66|347.68|343.58|12
1639219420000|2021-12-11 10:43:40|347.66|343.56|347.46|343.36|347.67|343.57|347.46|343.36|18
1639219430000|2021-12-11 10:43:50|347.45|343.35|347.35|343.25|347.46|343.36|347.35|343.25|14
1639219440000|2021-12-11 10:44:00|347.32|343.22|347.25|343.15|347.32|343.22|347.22|343.12|11
1639219450000|2021-12-11 10:44:10|347.22|343.12|347.23|343.13|347.25|343.15|347.22|343.12|9
1639219460000|2021-12-11 10:44:20|347.24|343.14|347.19|343.09|347.24|343.14|347.19|343.09|11
1639219470000|2021-12-11 10:44:30|347.23|343.13|347.31|343.21|347.33|343.23|347.23|343.13|14
1639219480000|2021-12-11 10:44:40|347.32|343.22|347.31|343.21|347.33|343.23|347.3|343.2|8
1639219490000|2021-12-11 10:44:50|347.32|343.22|347.34|343.24|347.34|343.24|347.31|343.21|7
1639219500000|2021-12-11 10:45:00|347.32|343.22|347.29|343.19|347.33|343.23|347.29|343.19|7
1639219510000|2021-12-11 10:45:10|347.28|343.18|347.24|343.14|347.28|343.18|347.24|343.14|9
1639219520000|2021-12-11 10:45:20|347.25|343.15|347.41|343.31|347.42|343.32|347.23|343.13|11
1639219530000|2021-12-11 10:45:30|347.42|343.32|347.56|343.46|347.58|343.48|347.42|343.32|10
1639219540000|2021-12-11 10:45:40|347.55|343.45|347.48|343.38|347.55|343.45|347.43|343.33|12
1639219550000|2021-12-11 10:45:50|347.54|343.44|347.53|343.43|347.56|343.46|347.53|343.43|7
1639219560000|2021-12-11 10:46:00|347.55|343.45|347.58|343.48|347.58|343.48|347.55|343.45|2
1639219570000|2021-12-11 10:46:10|347.55|343.45|347.55|343.45|347.56|343.46|347.54|343.44|5
1639219580000|2021-12-11 10:46:20|347.48|343.38|347.58|343.48|347.58|343.48|347.48|343.38|4
1639219590000|2021-12-11 10:46:30|347.59|343.49|347.53|343.43|347.59|343.49|347.48|343.38|10
1639219600000|2021-12-11 10:46:40|347.52|343.42|347.32|343.22|347.52|343.42|347.26|343.16|20
1639219610000|2021-12-11 10:46:50|347.33|343.23|347.26|343.16|347.35|343.25|347.23|343.13|14
1639219620000|2021-12-11 10:47:00|347.25|343.15|347.1|343|347.25|343.15|347.05|342.95|22
1639219630000|2021-12-11 10:47:10|347.12|343.02|347.11|343.01|347.14|343.04|347.1|343|12
1639219640000|2021-12-11 10:47:20|347.07|342.97|347.07|342.97|347.09|342.99|347.03|342.93|13
1639219650000|2021-12-11 10:47:30|347.08|342.98|347.25|343.15|347.25|343.15|347.07|342.97|20
1639219660000|2021-12-11 10:47:40|347.24|343.14|347.2|343.1|347.24|343.14|347.19|343.09|9
1639219670000|2021-12-11 10:47:50|347.19|343.09|347.22|343.12|347.22|343.12|347.19|343.09|9
1639219680000|2021-12-11 10:48:00|347.21|343.11|347.38|343.28|347.38|343.28|347.21|343.11|12
1639219690000|2021-12-11 10:48:10|347.4|343.3|347.42|343.32|347.48|343.38|347.37|343.27|16
1639219700000|2021-12-11 10:48:20|347.41|343.31|347.31|343.21|347.42|343.32|347.31|343.21|10
1639219710000|2021-12-11 10:48:30|347.32|343.22|347.37|343.27|347.37|343.27|347.31|343.21|8
1639219720000|2021-12-11 10:48:40|347.36|343.26|347.34|343.24|347.38|343.28|347.33|343.23|10
1639219730000|2021-12-11 10:48:50|347.35|343.25|347.3|343.2|347.35|343.25|347.3|343.2|6
1639219740000|2021-12-11 10:49:00|347.29|343.19|347.25|343.15|347.29|343.19|347.25|343.15|10
1639219750000|2021-12-11 10:49:10|347.24|343.14|347|342.9|347.25|343.15|347|342.9|16
1639219760000|2021-12-11 10:49:20|347.01|342.91|347.02|342.92|347.03|342.93|347.01|342.91|6
1639219770000|2021-12-11 10:49:30|346.98|342.88|346.98|342.88|346.98|342.88|346.98|342.88|1
1639219780000|2021-12-11 10:49:40|346.99|342.89|346.7|342.6|346.99|342.89|346.66|342.56|11
1639219790000|2021-12-11 10:49:50|346.69|342.59|346.63|342.53|346.69|342.59|346.63|342.53|10
1639219800000|2021-12-11 10:50:00|346.64|342.54|346.54|342.44|346.64|342.54|346.53|342.43|10
1639219810000|2021-12-11 10:50:10|346.53|342.43|346.72|342.62|346.72|342.62|346.53|342.43|16
1639219820000|2021-12-11 10:50:20|346.71|342.61|346.84|342.74|346.84|342.74|346.71|342.61|7
1639219830000|2021-12-11 10:50:30|347.05|342.95|347.23|343.13|347.23|343.13|347.05|342.95|11
1639219840000|2021-12-11 10:50:40|347.24|343.14|347.26|343.16|347.28|343.18|347.23|343.13|10
1639219850000|2021-12-11 10:50:50|347.27|343.17|347.15|343.05|347.28|343.18|347.12|343.02|12
1639219860000|2021-12-11 10:51:00|347.14|343.04|347.15|343.05|347.15|343.05|347.13|343.03|4
1639219870000|2021-12-11 10:51:10|347.14|343.04|347.17|343.07|347.17|343.07|347.11|343.01|4
1639219880000|2021-12-11 10:51:20|347.18|343.08|347.2|343.1|347.2|343.1|347.17|343.07|11
1639219890000|2021-12-11 10:51:30|347.17|343.07|347.15|343.05|347.2|343.1|347.15|343.05|6
1639219900000|2021-12-11 10:51:40|347.16|343.06|347.15|343.05|347.17|343.07|347.15|343.05|6
1639219910000|2021-12-11 10:51:50|347.13|343.03|346.78|342.68|347.14|343.04|346.78|342.68|14
1639219920000|2021-12-11 10:52:00|346.77|342.67|346.67|342.57|346.77|342.67|346.67|342.57|11
1639219930000|2021-12-11 10:52:10|346.68|342.58|346.58|342.48|346.71|342.61|346.58|342.48|8
1639219940000|2021-12-11 10:52:20|346.56|342.46|346.44|342.34|346.56|342.46|346.43|342.33|10
1639219950000|2021-12-11 10:52:30|346.43|342.33|346.21|342.11|346.44|342.34|346.14|342.04|18
1639219960000|2021-12-11 10:52:40|346.2|342.1|346.14|342.04|346.21|342.11|346.13|342.03|11
1639219970000|2021-12-11 10:52:50|346.13|342.03|346.16|342.06|346.19|342.09|346.13|342.03|8
1639219980000|2021-12-11 10:53:00|346.17|342.07|346.02|341.92|346.19|342.09|346.02|341.92|14
1639219990000|2021-12-11 10:53:10|346.03|341.93|345.86|341.76|346.07|341.97|345.86|341.76|9
1639220000000|2021-12-11 10:53:20|345.81|341.71|345.53|341.43|345.81|341.71|345.53|341.43|14
1639220010000|2021-12-11 10:53:30|345.52|341.42|345.5|341.4|345.52|341.42|345.44|341.34|14
1639220020000|2021-12-11 10:53:40|345.51|341.41|344.87|340.77|345.51|341.41|344.87|340.77|16
1639220030000|2021-12-11 10:53:50|344.86|340.76|344.6|340.5|344.87|340.77|344.54|340.44|21
1639220040000|2021-12-11 10:54:00|344.59|340.49|344.85|340.75|344.85|340.75|344.59|340.49|14
1639220050000|2021-12-11 10:54:10|344.84|340.74|344.58|340.48|345.02|340.92|344.57|340.47|26
1639220060000|2021-12-11 10:54:20|344.57|340.47|344.16|340.06|344.59|340.49|344.15|340.05|21
1639220070000|2021-12-11 10:54:30|344.2|340.1|344.12|340.02|344.2|340.1|344.12|340.02|12
1639220080000|2021-12-11 10:54:40|344.1|340|344.34|340.24|344.48|340.38|344.09|339.99|12
1639220090000|2021-12-11 10:54:50|344.35|340.25|344.26|340.16|344.35|340.25|344.25|340.15|12
1639220100000|2021-12-11 10:55:00|344.31|340.21|344.57|340.47|344.58|340.48|344.31|340.21|18
1639220110000|2021-12-11 10:55:10|344.56|340.46|344.5|340.4|344.57|340.47|344.43|340.33|16
1639220120000|2021-12-11 10:55:20|344.44|340.34|344.51|340.41|344.55|340.45|344.44|340.34|7
1639220130000|2021-12-11 10:55:30|344.52|340.42|344.53|340.43|344.57|340.47|344.52|340.42|5
1639220140000|2021-12-11 10:55:40|344.54|340.44|344.65|340.55|344.66|340.56|344.53|340.43|14
1639220150000|2021-12-11 10:55:50|344.63|340.53|344.58|340.48|344.63|340.53|344.56|340.46|7
1639220160000|2021-12-11 10:56:00|344.57|340.47|344.52|340.42|344.57|340.47|344.51|340.41|6
1639220170000|2021-12-11 10:56:10|344.53|340.43|344.47|340.37|344.53|340.43|344.47|340.37|3
1639220180000|2021-12-11 10:56:20|344.48|340.38|344.45|340.35|344.5|340.4|344.45|340.35|8
1639220190000|2021-12-11 10:56:30|344.42|340.32|344.23|340.13|344.42|340.32|344.23|340.13|11
1639220200000|2021-12-11 10:56:40|344.24|340.14|344.32|340.22|344.33|340.23|344.24|340.14|8
1639220210000|2021-12-11 10:56:50|344.33|340.23|344.36|340.26|344.38|340.28|344.33|340.23|9
1639220220000|2021-12-11 10:57:00|344.38|340.28|344.51|340.41|344.52|340.42|344.38|340.28|11
1639220230000|2021-12-11 10:57:10|344.52|340.42|344.7|340.6|344.72|340.62|344.51|340.41|18
1639220240000|2021-12-11 10:57:20|344.71|340.61|344.72|340.62|344.73|340.63|344.7|340.6|6
1639220250000|2021-12-11 10:57:30|344.69|340.59|344.67|340.57|344.71|340.61|344.67|340.57|8
1639220260000|2021-12-11 10:57:40|344.66|340.56|344.63|340.53|344.66|340.56|344.63|340.53|5
1639220270000|2021-12-11 10:57:50|344.64|340.54|344.52|340.42|344.65|340.55|344.5|340.4|11
1639220280000|2021-12-11 10:58:00|344.55|340.45|344.37|340.27|344.55|340.45|344.34|340.24|18
1639220290000|2021-12-11 10:58:10|344.34|340.24|344.35|340.25|344.4|340.3|344.33|340.23|10
1639220300000|2021-12-11 10:58:20|344.39|340.29|344.32|340.22|344.39|340.29|344.27|340.17|9
1639220310000|2021-12-11 10:58:30|344.36|340.26|344.41|340.31|344.43|340.33|344.16|340.06|20
1639220320000|2021-12-11 10:58:40|344.45|340.35|344.66|340.56|344.67|340.57|344.45|340.35|20
1639220330000|2021-12-11 10:58:50|344.68|340.58|344.62|340.52|344.81|340.71|344.61|340.51|19
1639220340000|2021-12-11 10:59:00|344.63|340.53|344.71|340.61|344.71|340.61|344.63|340.53|4
1639220350000|2021-12-11 10:59:10|344.69|340.59|344.71|340.61|344.78|340.68|344.69|340.59|7
1639220360000|2021-12-11 10:59:20|344.72|340.62|344.72|340.62|344.76|340.66|344.7|340.6|10
1639220370000|2021-12-11 10:59:30|344.71|340.61|344.71|340.61|344.74|340.64|344.7|340.6|7
1639220380000|2021-12-11 10:59:40|344.7|340.6|344.69|340.59|344.7|340.6|344.67|340.57|4
1639220390000|2021-12-11 10:59:50|344.71|340.61|344.79|340.69|344.79|340.69|344.71|340.61|5
1639220400000|2021-12-11 11:00:00|344.84|340.74|344.82|340.72|344.88|340.78|344.8|340.7|11
1639220410000|2021-12-11 11:00:10|344.83|340.73|344.82|340.72|344.83|340.73|344.82|340.72|2
1639220420000|2021-12-11 11:00:20|344.83|340.73|344.88|340.78|344.88|340.78|344.83|340.73|4
1639220430000|2021-12-11 11:00:30|345.03|340.93|345.47|341.37|345.57|341.47|345.03|340.93|21
1639220440000|2021-12-11 11:00:40|345.49|341.39|345.76|341.66|345.76|341.66|345.49|341.39|14
1639220450000|2021-12-11 11:00:50|345.78|341.68|345.7|341.6|345.89|341.79|345.68|341.58|21
1639220460000|2021-12-11 11:01:00|345.71|341.61|345.7|341.6|345.73|341.63|345.62|341.52|14
1639220470000|2021-12-11 11:01:10|345.71|341.61|345.85|341.75|345.86|341.76|345.62|341.52|20
1639220480000|2021-12-11 11:01:20|345.89|341.79|345.93|341.83|345.93|341.83|345.89|341.79|8
1639220490000|2021-12-11 11:01:30|345.94|341.84|345.59|341.49|345.94|341.84|345.59|341.49|11
1639220500000|2021-12-11 11:01:40|345.58|341.48|345.3|341.2|345.6|341.5|345.26|341.16|21
1639220510000|2021-12-11 11:01:50|345.23|341.13|345.53|341.43|345.56|341.46|344.86|340.76|27
1639220520000|2021-12-11 11:02:00|345.54|341.44|345.45|341.35|345.61|341.51|345.37|341.27|19
1639220530000|2021-12-11 11:02:10|345.46|341.36|345.41|341.31|345.48|341.38|345.4|341.3|18
1639220540000|2021-12-11 11:02:20|345.42|341.32|345.36|341.26|345.43|341.33|345.34|341.24|11
1639220550000|2021-12-11 11:02:30|345.38|341.28|345.51|341.41|345.53|341.43|345.34|341.24|15
1639220560000|2021-12-11 11:02:40|345.49|341.39|345.53|341.43|345.56|341.46|345.47|341.37|15
1639220570000|2021-12-11 11:02:50|345.54|341.44|345.6|341.5|345.6|341.5|345.49|341.39|13
1639220580000|2021-12-11 11:03:00|345.64|341.54|345.94|341.84|345.94|341.84|345.64|341.54|18
1639220590000|2021-12-11 11:03:10|345.95|341.85|346.19|342.09|346.21|342.11|345.93|341.83|12
1639220600000|2021-12-11 11:03:20|346.2|342.1|346.54|342.44|346.55|342.45|346.2|342.1|22
1639220610000|2021-12-11 11:03:30|346.53|342.43|346.66|342.56|346.69|342.59|346.53|342.43|20
1639220620000|2021-12-11 11:03:40|346.68|342.58|346.75|342.65|346.75|342.65|346.66|342.56|12
1639220630000|2021-12-11 11:03:50|346.76|342.66|346.86|342.76|346.87|342.77|346.76|342.66|10
1639220640000|2021-12-11 11:04:00|346.87|342.77|346.8|342.7|346.87|342.77|346.74|342.64|18
1639220650000|2021-12-11 11:04:10|346.78|342.68|346.54|342.44|346.79|342.69|346.48|342.38|20
1639220660000|2021-12-11 11:04:20|346.55|342.45|346.57|342.47|346.6|342.5|346.54|342.44|10
1639220670000|2021-12-11 11:04:30|346.6|342.5|346.62|342.52|346.7|342.6|346.6|342.5|12
1639220680000|2021-12-11 11:04:40|346.63|342.53|346.69|342.59|346.7|342.6|346.62|342.52|7
1639220690000|2021-12-11 11:04:50|346.68|342.58|346.7|342.6|346.74|342.64|346.68|342.58|7
1639220700000|2021-12-11 11:05:00|346.69|342.59|346.75|342.65|346.79|342.69|346.69|342.59|17
1639220710000|2021-12-11 11:05:10|346.76|342.66|346.64|342.54|346.77|342.67|346.63|342.53|11
1639220720000|2021-12-11 11:05:20|346.65|342.55|346.5|342.4|346.65|342.55|346.49|342.39|14
1639220730000|2021-12-11 11:05:30|346.48|342.38|346.33|342.23|346.48|342.38|346.33|342.23|7
1639220740000|2021-12-11 11:05:40|346.31|342.21|346.33|342.23|346.33|342.23|346.31|342.21|4
1639220750000|2021-12-11 11:05:50|346.32|342.22|346.26|342.16|346.33|342.23|346.26|342.16|8
1639220760000|2021-12-11 11:06:00|346.24|342.14|346.33|342.23|346.4|342.3|346.24|342.14|15
1639220770000|2021-12-11 11:06:10|346.34|342.24|346.24|342.14|346.34|342.24|346.24|342.14|8
1639220780000|2021-12-11 11:06:20|346.25|342.15|346.13|342.03|346.26|342.16|346.13|342.03|11
1639220790000|2021-12-11 11:06:30|346.1|342|345.7|341.6|346.1|342|345.7|341.6|11
1639220800000|2021-12-11 11:06:40|345.71|341.61|345.57|341.47|345.71|341.61|345.53|341.43|22
1639220810000|2021-12-11 11:06:50|345.58|341.48|345.68|341.58|345.74|341.64|345.55|341.45|22
1639220820000|2021-12-11 11:07:00|345.67|341.57|345.71|341.61|345.76|341.66|345.67|341.57|16
1639220830000|2021-12-11 11:07:10|345.72|341.62|345.63|341.53|345.73|341.63|345.62|341.52|12
1639220840000|2021-12-11 11:07:20|345.65|341.55|345.62|341.52|345.7|341.6|345.62|341.52|11
1639220850000|2021-12-11 11:07:30|345.65|341.55|345.64|341.54|345.65|341.55|345.63|341.53|7
1639220860000|2021-12-11 11:07:40|345.63|341.53|345.61|341.51|345.66|341.56|345.61|341.51|9
1639220870000|2021-12-11 11:07:50|345.62|341.52|345.86|341.76|345.86|341.76|345.62|341.52|8
1639220880000|2021-12-11 11:08:00|345.85|341.75|346.28|342.18|346.28|342.18|345.85|341.75|14
1639220890000|2021-12-11 11:08:10|346.29|342.19|346.63|342.53|346.63|342.53|346.29|342.19|20
1639220900000|2021-12-11 11:08:20|346.64|342.54|346.67|342.57|346.7|342.6|346.62|342.52|9
1639220910000|2021-12-11 11:08:30|346.68|342.58|346.7|342.6|346.71|342.61|346.68|342.58|11
1639220920000|2021-12-11 11:08:40|346.69|342.59|346.62|342.52|346.72|342.62|346.62|342.52|7
1639220930000|2021-12-11 11:08:50|346.61|342.51|346.46|342.36|346.61|342.51|346.45|342.35|7
1639220940000|2021-12-11 11:09:00|346.45|342.35|346.57|342.47|346.57|342.47|346.45|342.35|17
1639220950000|2021-12-11 11:09:10|346.59|342.49|346.58|342.48|346.61|342.51|346.58|342.48|7
1639220960000|2021-12-11 11:09:20|346.57|342.47|346.63|342.53|346.63|342.53|346.57|342.47|4
1639220970000|2021-12-11 11:09:30|346.59|342.49|346.19|342.09|346.59|342.49|346.18|342.08|22
1639220980000|2021-12-11 11:09:40|346.14|342.04|346.31|342.21|346.35|342.25|346.13|342.03|21
1639220990000|2021-12-11 11:09:50|346.29|342.19|346.18|342.08|346.31|342.21|346.17|342.07|10
1639221000000|2021-12-11 11:10:00|346.19|342.09|346.23|342.13|346.24|342.14|346.19|342.09|7
1639221010000|2021-12-11 11:10:10|346.26|342.16|346.51|342.41|346.51|342.41|346.24|342.14|16
1639221020000|2021-12-11 11:10:20|346.57|342.47|346.56|342.46|346.57|342.47|346.55|342.45|5
1639221030000|2021-12-11 11:10:30|346.55|342.45|346.35|342.25|346.57|342.47|346.33|342.23|18
1639221040000|2021-12-11 11:10:40|346.38|342.28|346.59|342.49|346.59|342.49|346.38|342.28|12
1639221050000|2021-12-11 11:10:50|346.6|342.5|346.75|342.65|346.75|342.65|346.6|342.5|13
1639221060000|2021-12-11 11:11:00|346.78|342.68|346.73|342.63|346.78|342.68|346.71|342.61|9
1639221070000|2021-12-11 11:11:10|346.74|342.64|346.7|342.6|346.74|342.64|346.69|342.59|6
1639221080000|2021-12-11 11:11:20|346.71|342.61|346.82|342.72|346.82|342.72|346.71|342.61|11
1639221090000|2021-12-11 11:11:30|346.83|342.73|346.85|342.75|346.85|342.75|346.8|342.7|9
1639221100000|2021-12-11 11:11:40|346.9|342.8|347.14|343.04|347.14|343.04|346.9|342.8|10
1639221110000|2021-12-11 11:11:50|347.22|343.12|347.48|343.38|347.53|343.43|347.22|343.12|22
1639221120000|2021-12-11 11:12:00|347.49|343.39|347.15|343.05|347.49|343.39|347.13|343.03|19
1639221130000|2021-12-11 11:12:10|347.14|343.04|347.2|343.1|347.2|343.1|347.11|343.01|13
1639221140000|2021-12-11 11:12:20|347.21|343.11|347.35|343.25|347.35|343.25|347.21|343.11|10
1639221150000|2021-12-11 11:12:30|347.36|343.26|347.3|343.2|347.4|343.3|347.26|343.16|14
1639221160000|2021-12-11 11:12:40|347.31|343.21|347.09|342.99|347.31|343.21|347.05|342.95|22
1639221170000|2021-12-11 11:12:50|346.91|342.81|346.75|342.65|346.91|342.81|346.73|342.63|21
1639221180000|2021-12-11 11:13:00|346.69|342.59|346.31|342.21|346.69|342.59|346.31|342.21|24
1639221190000|2021-12-11 11:13:10|346.32|342.22|346.62|342.52|346.62|342.52|346.32|342.22|15
1639221200000|2021-12-11 11:13:20|346.58|342.48|346.81|342.71|346.82|342.72|346.58|342.48|14
1639221210000|2021-12-11 11:13:30|346.88|342.78|346.78|342.68|346.88|342.78|346.75|342.65|7
1639221220000|2021-12-11 11:13:40|346.77|342.67|346.84|342.74|346.87|342.77|346.77|342.67|12
1639221230000|2021-12-11 11:13:50|346.86|342.76|346.78|342.68|346.87|342.77|346.77|342.67|12
1639221240000|2021-12-11 11:14:00|346.77|342.67|346.84|342.74|346.84|342.74|346.76|342.66|7
1639221250000|2021-12-11 11:14:10|346.87|342.77|346.88|342.78|346.93|342.83|346.87|342.77|10
1639221260000|2021-12-11 11:14:20|346.86|342.76|346.71|342.61|346.89|342.79|346.69|342.59|13
1639221270000|2021-12-11 11:14:30|346.72|342.62|346.86|342.76|346.86|342.76|346.72|342.62|8
1639221280000|2021-12-11 11:14:40|346.87|342.77|346.81|342.71|346.88|342.78|346.81|342.71|14
1639221290000|2021-12-11 11:14:50|346.83|342.73|346.8|342.7|346.86|342.76|346.76|342.66|11
1639221300000|2021-12-11 11:15:00|346.78|342.68|346.66|342.56|346.78|342.68|346.65|342.55|11
1639221310000|2021-12-11 11:15:10|346.65|342.55|346.69|342.59|346.69|342.59|346.64|342.54|7
1639221320000|2021-12-11 11:15:20|346.68|342.58|346.36|342.26|346.68|342.58|346.36|342.26|17
1639221330000|2021-12-11 11:15:30|346.35|342.25|346.32|342.22|346.37|342.27|346.31|342.21|10
1639221340000|2021-12-11 11:15:40|346.28|342.18|346.26|342.16|346.32|342.22|346.26|342.16|7
1639221350000|2021-12-11 11:15:50|346.29|342.19|346.25|342.15|346.29|342.19|346.24|342.14|5
1639221360000|2021-12-11 11:16:00|346.24|342.14|346.47|342.37|346.51|342.41|346.24|342.14|16
1639221370000|2021-12-11 11:16:10|346.46|342.36|346.52|342.42|346.52|342.42|346.45|342.35|5
1639221380000|2021-12-11 11:16:20|346.49|342.39|346.61|342.51|346.62|342.52|346.47|342.37|13
1639221390000|2021-12-11 11:16:30|346.62|342.52|346.65|342.55|346.65|342.55|346.62|342.52|5
1639221400000|2021-12-11 11:16:40|346.6|342.5|346.65|342.55|346.65|342.55|346.58|342.48|12
1639221410000|2021-12-11 11:16:50|346.64|342.54|346.63|342.53|346.69|342.59|346.63|342.53|11
1639221420000|2021-12-11 11:17:00|346.64|342.54|346.6|342.5|346.64|342.54|346.59|342.49|6
1639221430000|2021-12-11 11:17:10|346.61|342.51|346.61|342.51|346.64|342.54|346.6|342.5|14
1639221440000|2021-12-11 11:17:20|346.63|342.53|346.33|342.23|346.63|342.53|346.33|342.23|14
1639221450000|2021-12-11 11:17:30|346.32|342.22|346.27|342.17|346.32|342.22|346.26|342.16|10
1639221470000|2021-12-11 11:17:50|346.24|342.14|346.14|342.04|346.24|342.14|346.14|342.04|9
1639221480000|2021-12-11 11:18:00|346.12|342.02|346.13|342.03|346.15|342.05|346.12|342.02|6
1639221490000|2021-12-11 11:18:10|346.12|342.02|345.76|341.66|346.13|342.03|345.76|341.66|19
1639221500000|2021-12-11 11:18:20|345.75|341.65|345.9|341.8|345.9|341.8|345.75|341.65|8
1639221510000|2021-12-11 11:18:30|345.91|341.81|346.22|342.12|346.22|342.12|345.91|341.81|7
1639221520000|2021-12-11 11:18:40|346.25|342.15|346.26|342.16|346.26|342.16|346.25|342.15|2
1639221530000|2021-12-11 11:18:50|346.25|342.15|346.19|342.09|346.25|342.15|346.19|342.09|14
1639221540000|2021-12-11 11:19:00|346.2|342.1|345.81|341.71|346.2|342.1|345.81|341.71|10
1639221550000|2021-12-11 11:19:10|345.8|341.7|345.61|341.51|345.81|341.71|345.61|341.51|21
1639221560000|2021-12-11 11:19:20|345.62|341.52|346.03|341.93|346.03|341.93|345.59|341.49|16
1639221570000|2021-12-11 11:19:30|346.04|341.94|346.04|341.94|346.16|342.06|346.03|341.93|13
1639221580000|2021-12-11 11:19:40|346.05|341.95|345.73|341.63|346.06|341.96|345.7|341.6|15
1639221590000|2021-12-11 11:19:50|345.69|341.59|345.61|341.51|345.7|341.6|345.61|341.51|6
1639221600000|2021-12-11 11:20:00|345.6|341.5|345.48|341.38|345.62|341.52|345.48|341.38|13
1639221610000|2021-12-11 11:20:10|345.47|341.37|345.54|341.44|345.55|341.45|345.45|341.35|10
1639221620000|2021-12-11 11:20:20|345.55|341.45|345.62|341.52|345.63|341.53|345.54|341.44|10
1639221630000|2021-12-11 11:20:30|345.61|341.51|345.78|341.68|345.78|341.68|345.61|341.51|14
1639221640000|2021-12-11 11:20:40|345.77|341.67|345.7|341.6|345.84|341.74|345.7|341.6|10
1639221650000|2021-12-11 11:20:50|345.69|341.59|345.65|341.55|345.71|341.61|345.61|341.51|16
1639221660000|2021-12-11 11:21:00|345.66|341.56|345.47|341.37|345.66|341.56|345.46|341.36|10
1639221670000|2021-12-11 11:21:10|345.46|341.36|345.28|341.18|345.48|341.38|345.25|341.15|13
1639221680000|2021-12-11 11:21:20|345.27|341.17|345.21|341.11|345.29|341.19|345.21|341.11|8
1639221690000|2021-12-11 11:21:30|345.19|341.09|344.89|340.79|345.2|341.1|344.89|340.79|9
1639221700000|2021-12-11 11:21:40|344.88|340.78|344.46|340.36|344.89|340.79|344.46|340.36|20
1639221710000|2021-12-11 11:21:50|344.25|340.15|343.95|339.85|344.3|340.2|343.95|339.85|21
1639221720000|2021-12-11 11:22:00|344.17|340.07|343.63|339.53|344.18|340.08|343.63|339.53|25
1639221730000|2021-12-11 11:22:10|343.62|339.52|343.89|339.79|343.89|339.79|343.54|339.44|22
1639221740000|2021-12-11 11:22:20|343.9|339.8|343.83|339.73|343.97|339.87|343.79|339.69|19
1639221750000|2021-12-11 11:22:30|343.86|339.76|343.46|339.36|343.86|339.76|343.46|339.36|23
1639221760000|2021-12-11 11:22:40|343.43|339.33|343.22|339.12|343.43|339.33|343.22|339.12|15
1639221770000|2021-12-11 11:22:50|343.21|339.11|342.89|338.79|343.21|339.11|342.87|338.77|18
1639221780000|2021-12-11 11:23:00|342.88|338.78|343.23|339.13|343.23|339.13|342.87|338.77|18
1639221790000|2021-12-11 11:23:10|343.02|338.92|342.89|338.79|343.02|338.92|342.75|338.65|20
1639221800000|2021-12-11 11:23:20|342.87|338.77|341.78|337.68|342.87|338.77|340.65|336.55|35
1639221810000|2021-12-11 11:23:30|341.79|337.69|341.9|337.8|341.92|337.82|341.41|337.31|31
1639221820000|2021-12-11 11:23:40|341.77|337.67|342.27|338.17|342.27|338.17|341.56|337.46|27
1639221830000|2021-12-11 11:23:50|342.28|338.18|342.21|338.11|342.37|338.27|342.21|338.11|17
1639221840000|2021-12-11 11:24:00|342.18|338.08|342.32|338.22|342.32|338.22|342.11|338.01|23
1639221850000|2021-12-11 11:24:10|342.34|338.24|342.36|338.26|342.41|338.31|342.31|338.21|23
1639221860000|2021-12-11 11:24:20|342.37|338.27|342.42|338.32|342.47|338.37|342.37|338.27|20
1639221870000|2021-12-11 11:24:30|342.41|338.31|342.5|338.4|342.5|338.4|342.38|338.28|27
1639221880000|2021-12-11 11:24:40|342.51|338.41|341.79|337.69|342.51|338.41|341.79|337.69|22
1639221890000|2021-12-11 11:24:50|341.76|337.66|341.86|337.76|341.86|337.76|341.62|337.52|20
1639221900000|2021-12-11 11:25:00|341.85|337.75|342.32|338.22|342.33|338.23|341.85|337.75|19
1639221910000|2021-12-11 11:25:10|342.31|338.21|342.41|338.31|342.41|338.31|342.29|338.19|17
1639221920000|2021-12-11 11:25:20|342.4|338.3|342.59|338.49|342.6|338.5|342.4|338.3|19
1639221930000|2021-12-11 11:25:30|342.54|338.44|342.59|338.49|342.63|338.53|342.51|338.41|20
1639221940000|2021-12-11 11:25:40|342.58|338.48|342.57|338.47|342.66|338.56|342.57|338.47|14
1639221950000|2021-12-11 11:25:50|342.56|338.46|342.63|338.53|342.63|338.53|342.56|338.46|15
1639221960000|2021-12-11 11:26:00|342.64|338.54|343.31|339.21|343.31|339.21|342.64|338.54|22
1639221970000|2021-12-11 11:26:10|343.28|339.18|343.62|339.52|343.62|339.52|343.28|339.18|26
1639221980000|2021-12-11 11:26:20|343.63|339.53|343.63|339.53|343.71|339.61|343.61|339.51|12
1639221990000|2021-12-11 11:26:30|343.57|339.47|343.43|339.33|343.57|339.47|343.4|339.3|13
1639222000000|2021-12-11 11:26:40|343.42|339.32|342.84|338.74|343.43|339.33|342.79|338.69|20
1639222010000|2021-12-11 11:26:50|342.83|338.73|342.81|338.71|342.83|338.73|342.81|338.71|3
1639222020000|2021-12-11 11:27:00|342.82|338.72|342.86|338.76|342.86|338.76|342.82|338.72|10
1639222030000|2021-12-11 11:27:10|342.87|338.77|342.88|338.78|342.94|338.84|342.87|338.77|17
1639222040000|2021-12-11 11:27:20|342.89|338.79|342.91|338.81|342.91|338.81|342.89|338.79|3
1639222050000|2021-12-11 11:27:30|342.9|338.8|342.84|338.74|342.91|338.81|342.84|338.74|9
1639222060000|2021-12-11 11:27:40|342.85|338.75|342.81|338.71|342.86|338.76|342.8|338.7|10
1639222070000|2021-12-11 11:27:50|342.8|338.7|342.41|338.31|342.8|338.7|342.4|338.3|15
1639222080000|2021-12-11 11:28:00|342.36|338.26|342.36|338.26|342.38|338.28|342.35|338.25|7
1639222090000|2021-12-11 11:28:10|342.35|338.25|342.36|338.26|342.36|338.26|342.35|338.25|4
1639222100000|2021-12-11 11:28:20|342.32|338.22|342.39|338.29|342.47|338.37|342.32|338.22|21
1639222110000|2021-12-11 11:28:30|342.38|338.28|342.74|338.64|342.75|338.65|342.38|338.28|21
1639222120000|2021-12-11 11:28:40|342.75|338.65|342.78|338.68|342.78|338.68|342.75|338.65|4
1639222130000|2021-12-11 11:28:50|342.79|338.69|342.79|338.69|342.79|338.69|342.79|338.69|1
1639222140000|2021-12-11 11:29:00|342.78|338.68|342.8|338.7|342.8|338.7|342.75|338.65|9
1639222150000|2021-12-11 11:29:10|342.83|338.73|343.17|339.07|343.19|339.09|342.82|338.72|12
1639222160000|2021-12-11 11:29:20|343.21|339.11|343.37|339.27|343.37|339.27|343.21|339.11|13
1639222170000|2021-12-11 11:29:30|343.38|339.28|343.33|339.23|343.41|339.31|343.33|339.23|10
1639222180000|2021-12-11 11:29:40|343.31|339.21|343.33|339.23|343.34|339.24|343.31|339.21|7
1639222190000|2021-12-11 11:29:50|343.32|339.22|343.27|339.17|343.32|339.22|343.26|339.16|6
1639222200000|2021-12-11 11:30:00|343.3|339.2|343.23|339.13|343.3|339.2|343.23|339.13|7
1639222210000|2021-12-11 11:30:10|343.2|339.1|342.89|338.79|343.2|339.1|342.88|338.78|8
1639222220000|2021-12-11 11:30:20|342.9|338.8|343.3|339.2|343.3|339.2|342.89|338.79|11
1639222230000|2021-12-11 11:30:30|343.28|339.18|343.29|339.19|343.29|339.19|343.28|339.18|2
1639222240000|2021-12-11 11:30:40|343.3|339.2|343.3|339.2|343.31|339.21|343.29|339.19|8
1639222250000|2021-12-11 11:30:50|343.29|339.19|343.24|339.14|343.29|339.19|343.22|339.12|10
1639222260000|2021-12-11 11:31:00|343.25|339.15|343.66|339.56|343.68|339.58|343.25|339.15|22
1639222270000|2021-12-11 11:31:10|343.75|339.65|343.78|339.68|343.81|339.71|343.74|339.64|14
1639222280000|2021-12-11 11:31:20|343.79|339.69|344.37|340.27|344.37|340.27|343.79|339.69|15
1639222290000|2021-12-11 11:31:30|344.36|340.26|344.46|340.36|344.47|340.37|344.36|340.26|16
1639222300000|2021-12-11 11:31:40|344.47|340.37|344.45|340.35|344.48|340.38|344.44|340.34|11
1639222310000|2021-12-11 11:31:50|344.44|340.34|344.42|340.32|344.49|340.39|344.42|340.32|10
1639222320000|2021-12-11 11:32:00|344.44|340.34|344.38|340.28|344.44|340.34|344.38|340.28|4
1639222330000|2021-12-11 11:32:10|344.4|340.3|344.12|340.02|344.4|340.3|344.09|339.99|19
1639222340000|2021-12-11 11:32:20|344.14|340.04|343.8|339.7|344.15|340.05|343.79|339.69|10
1639222350000|2021-12-11 11:32:30|343.77|339.67|343.68|339.58|343.77|339.67|343.68|339.58|10
1639222360000|2021-12-11 11:32:40|343.69|339.59|343.76|339.66|343.76|339.66|343.69|339.59|5
1639222370000|2021-12-11 11:32:50|343.74|339.64|343.57|339.47|343.75|339.65|343.57|339.47|9
1639222380000|2021-12-11 11:33:00|343.52|339.42|343.56|339.46|343.56|339.46|343.52|339.42|7
1639222390000|2021-12-11 11:33:10|343.57|339.47|343.52|339.42|343.59|339.49|343.52|339.42|6
1639222400000|2021-12-11 11:33:20|343.53|339.43|343.39|339.29|343.53|339.43|343.39|339.29|8
1639222410000|2021-12-11 11:33:30|343.38|339.28|343.36|339.26|343.38|339.28|343.34|339.24|9
1639222420000|2021-12-11 11:33:40|343.35|339.25|343.35|339.25|343.36|339.26|343.33|339.23|5
1639222430000|2021-12-11 11:33:50|343.37|339.27|343.85|339.75|343.9|339.8|343.37|339.27|14
1639222440000|2021-12-11 11:34:00|343.86|339.76|343.81|339.71|343.87|339.77|343.81|339.71|3
1639222450000|2021-12-11 11:34:10|343.82|339.72|344.27|340.17|344.33|340.23|343.82|339.72|15
1639222460000|2021-12-11 11:34:20|344.26|340.16|343.82|339.72|344.26|340.16|343.82|339.72|14
1639222470000|2021-12-11 11:34:30|343.75|339.65|343.8|339.7|343.8|339.7|343.68|339.58|11
1639222480000|2021-12-11 11:34:40|343.88|339.78|344.18|340.08|344.18|340.08|343.88|339.78|6
1639222490000|2021-12-11 11:34:50|344.17|340.07|343.65|339.55|344.17|340.07|343.64|339.54|13
1639222500000|2021-12-11 11:35:00|343.62|339.52|343.68|339.58|343.68|339.58|343.49|339.39|18
1639222510000|2021-12-11 11:35:10|343.69|339.59|343.52|339.42|343.69|339.59|343.51|339.41|15
1639222520000|2021-12-11 11:35:20|343.53|339.43|343.22|339.12|343.53|339.43|343.22|339.12|15
1639222530000|2021-12-11 11:35:30|343.21|339.11|343.27|339.17|343.27|339.17|343.04|338.94|23
1639222540000|2021-12-11 11:35:40|343.26|339.16|343.51|339.41|343.53|339.43|343.26|339.16|25
1639222550000|2021-12-11 11:35:50|343.52|339.42|343.38|339.28|343.52|339.42|343.36|339.26|20
1639222560000|2021-12-11 11:36:00|343.37|339.27|343.45|339.35|343.46|339.36|343.21|339.11|22
1639222570000|2021-12-11 11:36:10|343.46|339.36|343.6|339.5|343.6|339.5|343.46|339.36|12
1639222580000|2021-12-11 11:36:20|343.62|339.52|343.78|339.68|343.78|339.68|343.62|339.52|5
1639222590000|2021-12-11 11:36:30|343.79|339.69|344.22|340.12|344.22|340.12|343.79|339.69|13
1639222610000|2021-12-11 11:36:50|344.21|340.11|344.21|340.11|344.22|340.12|344.21|340.11|5
1639222620000|2021-12-11 11:37:00|344.22|340.12|344.22|340.12|344.24|340.14|344.21|340.11|13
1639222630000|2021-12-11 11:37:10|344.21|340.11|344.2|340.1|344.22|340.12|344.2|340.1|8
1639222640000|2021-12-11 11:37:20|344.19|340.09|344.19|340.09|344.23|340.13|344.19|340.09|7
1639222650000|2021-12-11 11:37:30|344.23|340.13|344.43|340.33|344.43|340.33|344.21|340.11|16
1639222660000|2021-12-11 11:37:40|344.38|340.28|345.02|340.92|345.02|340.92|344.38|340.28|28
1639222670000|2021-12-11 11:37:50|345.06|340.96|345.41|341.31|345.41|341.31|345.06|340.96|17
1639222680000|2021-12-11 11:38:00|345.42|341.32|345.86|341.76|345.86|341.76|345.39|341.29|19
1639222690000|2021-12-11 11:38:10|345.85|341.75|346.23|342.13|346.24|342.14|345.82|341.72|21
1639222700000|2021-12-11 11:38:20|346.24|342.14|346.34|342.24|346.35|342.25|346.24|342.14|11
1639222710000|2021-12-11 11:38:30|346.33|342.23|345.67|341.57|346.33|342.23|345.57|341.47|20
1639222720000|2021-12-11 11:38:40|345.68|341.58|345.64|341.54|345.85|341.75|345.62|341.52|20
1639222730000|2021-12-11 11:38:50|345.61|341.51|345.45|341.35|345.61|341.51|345.45|341.35|9
1639222740000|2021-12-11 11:39:00|345.44|341.34|345.4|341.3|345.46|341.36|345.4|341.3|6
1639222750000|2021-12-11 11:39:10|345.41|341.31|345.37|341.27|345.44|341.34|345.36|341.26|18
1639222760000|2021-12-11 11:39:20|345.36|341.26|345.41|341.31|345.44|341.34|345.36|341.26|17
1639222770000|2021-12-11 11:39:30|345.4|341.3|344.67|340.57|345.42|341.32|344.67|340.57|21
1639222780000|2021-12-11 11:39:40|344.66|340.56|344.91|340.81|344.94|340.84|344.66|340.56|19
1639222790000|2021-12-11 11:39:50|344.94|340.84|344.96|340.86|344.96|340.86|344.93|340.83|9
1639222800000|2021-12-11 11:40:00|344.95|340.85|345.23|341.13|345.23|341.13|344.95|340.85|9
1639222810000|2021-12-11 11:40:10|345.22|341.12|345.23|341.13|345.23|341.13|345.22|341.12|4
1639222820000|2021-12-11 11:40:20|345.2|341.1|345.21|341.11|345.23|341.13|345.2|341.1|6
1639222830000|2021-12-11 11:40:30|345.2|341.1|345.08|340.98|345.2|341.1|345.06|340.96|8
1639222840000|2021-12-11 11:40:40|345.07|340.97|344.71|340.61|345.1|341|344.64|340.54|20
1639222850000|2021-12-11 11:40:50|344.68|340.58|345.14|341.04|345.14|341.04|344.67|340.57|15
1639222860000|2021-12-11 11:41:00|345.23|341.13|345.39|341.29|345.39|341.29|345.23|341.13|12
1639222870000|2021-12-11 11:41:10|345.4|341.3|345.5|341.4|345.5|341.4|345.4|341.3|6
1639222880000|2021-12-11 11:41:20|345.49|341.39|345.34|341.24|345.49|341.39|345.23|341.13|22
1639222890000|2021-12-11 11:41:30|345.35|341.25|345.36|341.26|345.38|341.28|345.35|341.25|5
1639222900000|2021-12-11 11:41:40|345.38|341.28|345.22|341.12|345.38|341.28|345.22|341.12|14
1639222910000|2021-12-11 11:41:50|345.23|341.13|345.24|341.14|345.24|341.14|345.23|341.13|2
1639222920000|2021-12-11 11:42:00|345.23|341.13|345.2|341.1|345.24|341.14|345.2|341.1|4
1639222930000|2021-12-11 11:42:10|345.21|341.11|345.21|341.11|345.23|341.13|345.19|341.09|11
1639222940000|2021-12-11 11:42:20|345.25|341.15|345.25|341.15|345.25|341.15|345.25|341.15|1
1639222950000|2021-12-11 11:42:30|345.24|341.14|345.23|341.13|345.24|341.14|345.22|341.12|3
1639222960000|2021-12-11 11:42:40|345.22|341.12|345.2|341.1|345.22|341.12|345.17|341.07|13
1639222970000|2021-12-11 11:42:50|345.21|341.11|345.26|341.16|345.32|341.22|345.21|341.11|14
1639222980000|2021-12-11 11:43:00|345.25|341.15|345.33|341.23|345.33|341.23|345.19|341.09|16
1639222990000|2021-12-11 11:43:10|345.35|341.25|345.34|341.24|345.35|341.25|345.34|341.24|2
1639223000000|2021-12-11 11:43:20|345.36|341.26|345.37|341.27|345.4|341.3|345.36|341.26|7
1639223010000|2021-12-11 11:43:30|345.38|341.28|345.39|341.29|345.39|341.29|345.37|341.27|4
1639223030000|2021-12-11 11:43:50|345.38|341.28|345.26|341.16|345.38|341.28|345.26|341.16|8
1639223040000|2021-12-11 11:44:00|345.48|341.38|346.52|342.42|346.56|342.46|345.48|341.38|23
1639223050000|2021-12-11 11:44:10|346.46|342.36|346.75|342.65|346.75|342.65|346.39|342.29|26
1639223060000|2021-12-11 11:44:20|346.92|342.82|347.22|343.12|347.3|343.2|346.92|342.82|21
1639223070000|2021-12-11 11:44:30|347.26|343.16|347.29|343.19|347.34|343.24|347.24|343.14|17
1639223080000|2021-12-11 11:44:40|347.28|343.18|346.87|342.77|347.34|343.24|346.87|342.77|19
1639223090000|2021-12-11 11:44:50|346.84|342.74|346.59|342.49|346.84|342.74|346.59|342.49|12
1639223100000|2021-12-11 11:45:00|346.58|342.48|346.45|342.35|346.59|342.49|346.45|342.35|15
1639223110000|2021-12-11 11:45:10|346.52|342.42|346.5|342.4|346.58|342.48|346.44|342.34|17
1639223120000|2021-12-11 11:45:20|346.49|342.39|346.33|342.23|346.49|342.39|346.31|342.21|23
1639223130000|2021-12-11 11:45:30|346.35|342.25|346.18|342.08|346.4|342.3|346.18|342.08|20
1639223140000|2021-12-11 11:45:40|346.13|342.03|345.69|341.59|346.13|342.03|345.68|341.58|21
1639223150000|2021-12-11 11:45:50|345.72|341.62|345.39|341.29|345.72|341.62|345.39|341.29|16
1639223160000|2021-12-11 11:46:00|345.37|341.27|346.15|342.05|346.15|342.05|345.35|341.25|16
1639223170000|2021-12-11 11:46:10|346.17|342.07|347.27|343.17|347.28|343.18|346.16|342.06|17
1639223180000|2021-12-11 11:46:20|347.26|343.16|347.54|343.44|347.55|343.45|347.25|343.15|26
1639223190000|2021-12-11 11:46:30|347.53|343.43|347.3|343.2|347.56|343.46|347.29|343.19|22
1639223200000|2021-12-11 11:46:40|347.29|343.19|346.52|342.42|347.29|343.19|346.52|342.42|29
1639223210000|2021-12-11 11:46:50|346.55|342.45|346.56|342.46|346.57|342.47|346.46|342.36|24
1639223220000|2021-12-11 11:47:00|346.55|342.45|346.75|342.65|346.79|342.69|346.41|342.31|23
1639223230000|2021-12-11 11:47:10|346.67|342.57|346.37|342.27|346.67|342.57|346.37|342.27|22
1639223240000|2021-12-11 11:47:20|346.42|342.32|346.18|342.08|346.42|342.32|346.07|341.97|25
1639223250000|2021-12-11 11:47:30|346.17|342.07|346.17|342.07|346.19|342.09|346.05|341.95|12
1639223260000|2021-12-11 11:47:40|346.15|342.05|346.31|342.21|346.4|342.3|346.15|342.05|17
1639223270000|2021-12-11 11:47:50|346.3|342.2|346.17|342.07|346.3|342.2|346.14|342.04|20
1639223280000|2021-12-11 11:48:00|346.19|342.09|346.17|342.07|346.36|342.26|346.16|342.06|19
1639223290000|2021-12-11 11:48:10|346.18|342.08|346.16|342.06|346.21|342.11|346.16|342.06|11
1639223300000|2021-12-11 11:48:20|346.18|342.08|346.17|342.07|346.18|342.08|346.1|342|19
1639223310000|2021-12-11 11:48:30|346.18|342.08|346.19|342.09|346.22|342.12|346.16|342.06|21
1639223320000|2021-12-11 11:48:40|346.17|342.07|346.21|342.11|346.21|342.11|346.17|342.07|5
1639223330000|2021-12-11 11:48:50|346.2|342.1|346.12|342.02|346.21|342.11|346.11|342.01|9
1639223340000|2021-12-11 11:49:00|346.11|342.01|346.1|342|346.12|342.02|346.08|341.98|9
1639223350000|2021-12-11 11:49:10|346.08|341.98|346.04|341.94|346.08|341.98|345.99|341.89|14
1639223360000|2021-12-11 11:49:20|346.03|341.93|345.58|341.48|346.06|341.96|345.58|341.48|17
1639223370000|2021-12-11 11:49:30|345.54|341.44|345.6|341.5|345.6|341.5|345.54|341.44|6
1639223380000|2021-12-11 11:49:40|345.59|341.49|345.53|341.43|345.59|341.49|345.53|341.43|6
1639223390000|2021-12-11 11:49:50|345.54|341.44|345.68|341.58|345.69|341.59|345.52|341.42|10
1639223400000|2021-12-11 11:50:00|345.66|341.56|345.6|341.5|345.66|341.56|345.59|341.49|8
1639223410000|2021-12-11 11:50:10|345.61|341.51|345.66|341.56|345.66|341.56|345.57|341.47|15
1639223420000|2021-12-11 11:50:20|345.67|341.57|345.75|341.65|345.78|341.68|345.67|341.57|18
1639223430000|2021-12-11 11:50:30|345.76|341.66|345.9|341.8|345.91|341.81|345.76|341.66|15
1639223440000|2021-12-11 11:50:40|345.94|341.84|346.06|341.96|346.06|341.96|345.94|341.84|9
1639223450000|2021-12-11 11:50:50|346.03|341.93|346.28|342.18|346.28|342.18|346.01|341.91|11
1639223460000|2021-12-11 11:51:00|346.29|342.19|346.34|342.24|346.36|342.26|346.29|342.19|11
1639223470000|2021-12-11 11:51:10|346.3|342.2|346.05|341.95|346.3|342.2|346.05|341.95|13
1639223480000|2021-12-11 11:51:20|346.07|341.97|346.24|342.14|346.24|342.14|346.06|341.96|13
1639223490000|2021-12-11 11:51:30|346.28|342.18|346.24|342.14|346.28|342.18|346.2|342.1|6
1639223500000|2021-12-11 11:51:40|346.23|342.13|345.7|341.6|346.23|342.13|345.7|341.6|17
1639223510000|2021-12-11 11:51:50|345.69|341.59|345.46|341.36|345.69|341.59|345.46|341.36|14
1639223520000|2021-12-11 11:52:00|345.45|341.35|345.36|341.26|345.45|341.35|345.24|341.14|21
1639223530000|2021-12-11 11:52:10|345.37|341.27|345.2|341.1|345.37|341.27|345.2|341.1|10
1639223540000|2021-12-11 11:52:20|345.19|341.09|345.26|341.16|345.26|341.16|345.19|341.09|8
1639223550000|2021-12-11 11:52:30|345.25|341.15|345.16|341.06|345.25|341.15|345.13|341.03|18
1639223560000|2021-12-11 11:52:40|345.17|341.07|345.2|341.1|345.2|341.1|345.16|341.06|10
1639223570000|2021-12-11 11:52:50|345.19|341.09|345.07|340.97|345.19|341.09|344.87|340.77|19
1639223580000|2021-12-11 11:53:00|345.06|340.96|345.47|341.37|345.47|341.37|345.03|340.93|16
1639223590000|2021-12-11 11:53:10|345.49|341.39|345.38|341.28|345.58|341.48|345.38|341.28|15
1639223600000|2021-12-11 11:53:20|345.39|341.29|345.32|341.22|345.41|341.31|345.32|341.22|12
1639223610000|2021-12-11 11:53:30|345.33|341.23|345.49|341.39|345.49|341.39|345.33|341.23|14
1639223620000|2021-12-11 11:53:40|345.5|341.4|345.6|341.5|345.61|341.51|345.5|341.4|12
1639223630000|2021-12-11 11:53:50|345.61|341.51|345.53|341.43|345.61|341.51|345.53|341.43|9
1639223640000|2021-12-11 11:54:00|345.51|341.41|345.49|341.39|345.52|341.42|345.47|341.37|14
1639223650000|2021-12-11 11:54:10|345.5|341.4|345.53|341.43|345.55|341.45|345.5|341.4|8
1639223660000|2021-12-11 11:54:20|345.48|341.38|345.36|341.26|345.5|341.4|345.36|341.26|12
1639223670000|2021-12-11 11:54:30|345.35|341.25|345.46|341.36|345.46|341.36|345.24|341.14|19
1639223680000|2021-12-11 11:54:40|345.51|341.41|345.48|341.38|345.51|341.41|345.48|341.38|2
1639223690000|2021-12-11 11:54:50|345.51|341.41|345.64|341.54|345.66|341.56|345.51|341.41|14
1639223700000|2021-12-11 11:55:00|345.65|341.55|345.64|341.54|345.75|341.65|345.64|341.54|9
1639223710000|2021-12-11 11:55:10|345.65|341.55|345.73|341.63|345.74|341.64|345.65|341.55|8
1639223720000|2021-12-11 11:55:20|345.75|341.65|345.54|341.44|345.75|341.65|345.54|341.44|11
1639223730000|2021-12-11 11:55:30|345.52|341.42|345.43|341.33|345.54|341.44|345.43|341.33|7
1639223740000|2021-12-11 11:55:40|345.42|341.32|345.32|341.22|345.42|341.32|345.25|341.15|14
1639223750000|2021-12-11 11:55:50|345.31|341.21|344.66|340.56|345.31|341.21|344.66|340.56|16
1639223760000|2021-12-11 11:56:00|344.67|340.57|344.62|340.52|344.7|340.6|344.62|340.52|9
1639223770000|2021-12-11 11:56:10|344.63|340.53|344.44|340.34|344.63|340.53|344.44|340.34|12
1639223780000|2021-12-11 11:56:20|344.41|340.31|344.41|340.31|344.41|340.31|344.39|340.29|6
1639223790000|2021-12-11 11:56:30|344.39|340.29|344.66|340.56|344.84|340.74|344.37|340.27|21
1639223800000|2021-12-11 11:56:40|344.67|340.57|344.59|340.49|344.71|340.61|344.59|340.49|13
1639223810000|2021-12-11 11:56:50|344.6|340.5|344.62|340.52|344.67|340.57|344.59|340.49|10
1639223820000|2021-12-11 11:57:00|344.63|340.53|345.04|340.94|345.04|340.94|344.63|340.53|13
1639223830000|2021-12-11 11:57:10|345.05|340.95|345.3|341.2|345.3|341.2|345.05|340.95|6
1639223840000|2021-12-11 11:57:20|345.27|341.17|344.8|340.7|345.27|341.17|344.8|340.7|12
1639223850000|2021-12-11 11:57:30|344.81|340.71|344.7|340.6|344.84|340.74|344.69|340.59|11
1639223860000|2021-12-11 11:57:40|344.74|340.64|345.21|341.11|345.22|341.12|344.74|340.64|16
1639223870000|2021-12-11 11:57:50|345.24|341.14|345.33|341.23|345.45|341.35|345.23|341.13|16
1639223880000|2021-12-11 11:58:00|345.32|341.22|345.31|341.21|345.33|341.23|345.23|341.13|12
1639223890000|2021-12-11 11:58:10|345.29|341.19|345.3|341.2|345.42|341.32|345.25|341.15|12
1639223900000|2021-12-11 11:58:20|345.31|341.21|345.19|341.09|345.32|341.22|345.19|341.09|10
1639223910000|2021-12-11 11:58:30|345.2|341.1|345.63|341.53|345.63|341.53|345.2|341.1|18
1639223920000|2021-12-11 11:58:40|345.62|341.52|346.35|342.25|346.35|342.25|345.62|341.52|19
1639223930000|2021-12-11 11:58:50|346.33|342.23|346.18|342.08|346.55|342.45|346.18|342.08|27
1639223940000|2021-12-11 11:59:00|346.17|342.07|345.53|341.43|346.17|342.07|345.52|341.42|27
1639223950000|2021-12-11 11:59:10|345.52|341.42|345.69|341.59|345.69|341.59|345.33|341.23|14
1639223960000|2021-12-11 11:59:20|345.67|341.57|345.75|341.65|345.83|341.73|345.67|341.57|17
1639223970000|2021-12-11 11:59:30|345.74|341.64|345.71|341.61|345.74|341.64|345.7|341.6|4
1639223980000|2021-12-11 11:59:40|345.68|341.58|345.68|341.58|345.69|341.59|345.67|341.57|6
1639223990000|2021-12-11 11:59:50|345.71|341.61|345.71|341.61|345.74|341.64|345.61|341.51|20
1639224000000|2021-12-11 12:00:00|345.72|341.62|346.24|342.14|346.28|342.18|345.69|341.59|23
1639224010000|2021-12-11 12:00:10|346.26|342.16|346.63|342.53|346.65|342.55|346.26|342.16|13
1639224020000|2021-12-11 12:00:20|346.62|342.52|346.19|342.09|346.62|342.52|345.97|341.87|18
1639224030000|2021-12-11 12:00:30|346.23|342.13|346.42|342.32|346.52|342.42|346.23|342.13|24
1639224040000|2021-12-11 12:00:40|346.37|342.27|346.23|342.13|346.37|342.27|346.23|342.13|8
1639224050000|2021-12-11 12:00:50|346.22|342.12|346.14|342.04|346.23|342.13|346.14|342.04|9
1639224060000|2021-12-11 12:01:00|346.13|342.03|345.53|341.43|346.14|342.04|345.53|341.43|14
1639224070000|2021-12-11 12:01:10|345.54|341.44|345.36|341.26|345.56|341.46|345.36|341.26|20
1639224080000|2021-12-11 12:01:20|345.37|341.27|345.33|341.23|345.38|341.28|345.3|341.2|24
1639224090000|2021-12-11 12:01:30|345.34|341.24|345.24|341.14|345.93|341.83|345.24|341.14|24
1639224100000|2021-12-11 12:01:40|345.2|341.1|345.41|341.31|345.41|341.31|345.16|341.06|23
1639224110000|2021-12-11 12:01:50|345.4|341.3|345.37|341.27|345.44|341.34|345.32|341.22|12
1639224120000|2021-12-11 12:02:00|345.39|341.29|345.28|341.18|345.47|341.37|345.28|341.18|17
1639224130000|2021-12-11 12:02:10|345.32|341.22|345.23|341.13|345.32|341.22|345.19|341.09|9
1639224140000|2021-12-11 12:02:20|345.22|341.12|345.24|341.14|345.3|341.2|345.21|341.11|15
1639224150000|2021-12-11 12:02:30|345.21|341.11|345.18|341.08|345.23|341.13|345.18|341.08|11
1639224160000|2021-12-11 12:02:40|345.19|341.09|344.83|340.73|345.19|341.09|344.77|340.67|24
1639224170000|2021-12-11 12:02:50|344.79|340.69|344.76|340.66|344.81|340.71|344.76|340.66|6
1639224180000|2021-12-11 12:03:00|344.7|340.6|344.76|340.66|344.76|340.66|344.68|340.58|8
1639224190000|2021-12-11 12:03:10|344.74|340.64|345.39|341.29|345.51|341.41|344.74|340.64|21
1639224200000|2021-12-11 12:03:20|345.38|341.28|345.42|341.32|345.44|341.34|345.37|341.27|9
1639224210000|2021-12-11 12:03:30|345.39|341.29|345.57|341.47|345.57|341.47|345.39|341.29|16
1639224220000|2021-12-11 12:03:40|345.56|341.46|345.71|341.61|345.72|341.62|345.56|341.46|11
1639224230000|2021-12-11 12:03:50|345.74|341.64|345.71|341.61|345.76|341.66|345.71|341.61|6
1639224240000|2021-12-11 12:04:00|345.7|341.6|345.61|341.51|345.7|341.6|345.55|341.45|12
1639224250000|2021-12-11 12:04:10|345.59|341.49|345.68|341.58|345.69|341.59|345.58|341.48|16
1639224260000|2021-12-11 12:04:20|345.72|341.62|345.78|341.68|345.78|341.68|345.7|341.6|7
1639224270000|2021-12-11 12:04:30|345.81|341.71|345.76|341.66|345.81|341.71|345.76|341.66|5
1639224280000|2021-12-11 12:04:40|345.75|341.65|345.77|341.67|345.77|341.67|345.75|341.65|2
1639224290000|2021-12-11 12:04:50|345.74|341.64|345.64|341.54|345.74|341.64|345.62|341.52|16
1639224300000|2021-12-11 12:05:00|345.66|341.56|345.64|341.54|345.68|341.58|345.64|341.54|7
1639224310000|2021-12-11 12:05:10|345.66|341.56|345.72|341.62|345.72|341.62|345.65|341.55|8
1639224320000|2021-12-11 12:05:20|345.71|341.61|345.48|341.38|345.71|341.61|345.48|341.38|12
1639224330000|2021-12-11 12:05:30|345.47|341.37|345.31|341.21|345.48|341.38|345.28|341.18|21
1639224340000|2021-12-11 12:05:40|345.32|341.22|345.29|341.19|345.33|341.23|345.29|341.19|8
1639224350000|2021-12-11 12:05:50|345.31|341.21|345.08|340.98|345.32|341.22|345.08|340.98|19
1639224360000|2021-12-11 12:06:00|345.09|340.99|345.22|341.12|345.23|341.13|345.05|340.95|22
1639224370000|2021-12-11 12:06:10|345.23|341.13|345.08|340.98|345.23|341.13|345.08|340.98|18
1639224380000|2021-12-11 12:06:20|345.09|340.99|345.18|341.08|345.19|341.09|345.05|340.95|22
1639224390000|2021-12-11 12:06:30|345.23|341.13|345.24|341.14|345.28|341.18|345.23|341.13|7
1639224400000|2021-12-11 12:06:40|345.23|341.13|345.4|341.3|345.4|341.3|345.23|341.13|19
1639224410000|2021-12-11 12:06:50|345.42|341.32|345.46|341.36|345.46|341.36|345.4|341.3|6
1639224420000|2021-12-11 12:07:00|345.45|341.35|345.36|341.26|345.47|341.37|345.36|341.26|9
1639224430000|2021-12-11 12:07:10|345.37|341.27|345.46|341.36|345.47|341.37|345.37|341.27|11
1639224440000|2021-12-11 12:07:20|345.42|341.32|345.46|341.36|345.46|341.36|345.42|341.32|7
1639224450000|2021-12-11 12:07:30|345.45|341.35|345.42|341.32|345.45|341.35|345.42|341.32|8
1639224460000|2021-12-11 12:07:40|345.41|341.31|345.41|341.31|345.41|341.31|345.41|341.31|1
1639224470000|2021-12-11 12:07:50|345.4|341.3|345.24|341.14|345.4|341.3|345.24|341.14|9
1639224480000|2021-12-11 12:08:00|345.25|341.15|345.17|341.07|345.27|341.17|345.17|341.07|8
1639224490000|2021-12-11 12:08:10|345.18|341.08|345.1|341|345.19|341.09|345.1|341|9
1639224500000|2021-12-11 12:08:20|345.08|340.98|345.08|340.98|345.1|341|344.97|340.87|16
1639224510000|2021-12-11 12:08:30|345.09|340.99|345.29|341.19|345.29|341.19|345.09|340.99|11
1639224520000|2021-12-11 12:08:40|345.34|341.24|345.3|341.2|345.34|341.24|345.29|341.19|6
1639224530000|2021-12-11 12:08:50|345.23|341.13|345.27|341.17|345.29|341.19|345.21|341.11|10
1639224540000|2021-12-11 12:09:00|345.29|341.19|345.41|341.31|345.41|341.31|345.29|341.19|9
1639224550000|2021-12-11 12:09:10|345.4|341.3|345.38|341.28|345.4|341.3|345.36|341.26|8
1639224560000|2021-12-11 12:09:20|345.39|341.29|345.4|341.3|345.4|341.3|345.38|341.28|3
1639224570000|2021-12-11 12:09:30|345.41|341.31|345.39|341.29|345.41|341.31|345.38|341.28|10
1639224580000|2021-12-11 12:09:40|345.38|341.28|345.63|341.53|345.65|341.55|345.38|341.28|15
1639224590000|2021-12-11 12:09:50|345.62|341.52|345.77|341.67|345.77|341.67|345.62|341.52|8
1639224600000|2021-12-11 12:10:00|345.78|341.68|345.88|341.78|345.88|341.78|345.78|341.68|9
1639224610000|2021-12-11 12:10:10|345.91|341.81|346.22|342.12|346.29|342.19|345.91|341.81|16
1639224620000|2021-12-11 12:10:20|346.27|342.17|346.38|342.28|346.38|342.28|346.27|342.17|7
1639224630000|2021-12-11 12:10:30|346.37|342.27|346.66|342.56|346.72|342.62|346.37|342.27|20
1639224640000|2021-12-11 12:10:40|346.65|342.55|346.6|342.5|346.65|342.55|346.55|342.45|10
1639224650000|2021-12-11 12:10:50|346.55|342.45|346.44|342.34|346.55|342.45|346.44|342.34|13
1639224660000|2021-12-11 12:11:00|346.43|342.33|346.43|342.33|346.46|342.36|346.43|342.33|13
1639224670000|2021-12-11 12:11:10|346.39|342.29|345.84|341.74|346.39|342.29|345.84|341.74|22
1639224680000|2021-12-11 12:11:20|345.85|341.75|345.89|341.79|345.91|341.81|345.85|341.75|12
1639224690000|2021-12-11 12:11:30|345.87|341.77|346.23|342.13|346.23|342.13|345.87|341.77|8
1639224700000|2021-12-11 12:11:40|346.2|342.1|346.04|341.94|346.2|342.1|346.03|341.93|15
1639224710000|2021-12-11 12:11:50|346.05|341.95|346.21|342.11|346.24|342.14|346.05|341.95|13
1639224720000|2021-12-11 12:12:00|346.22|342.12|346.07|341.97|346.23|342.13|346.07|341.97|15
1639224730000|2021-12-11 12:12:10|346.06|341.96|346.05|341.95|346.06|341.96|346.05|341.95|2
1639224740000|2021-12-11 12:12:20|346.04|341.94|346.12|342.02|346.15|342.05|346.04|341.94|12
1639224750000|2021-12-11 12:12:30|346.19|342.09|346.18|342.08|346.19|342.09|346.16|342.06|8
1639224760000|2021-12-11 12:12:40|346.17|342.07|346.18|342.08|346.21|342.11|346.17|342.07|10
1639224770000|2021-12-11 12:12:50|346.17|342.07|346.17|342.07|346.18|342.08|346.13|342.03|16
1639224780000|2021-12-11 12:13:00|346.18|342.08|346.17|342.07|346.18|342.08|346.11|342.01|11
1639224790000|2021-12-11 12:13:10|346.21|342.11|346.15|342.05|346.21|342.11|346.15|342.05|19
1639224800000|2021-12-11 12:13:20|346.11|342.01|346.11|342.01|346.14|342.04|346.07|341.97|13
1639224810000|2021-12-11 12:13:30|346.09|341.99|346.24|342.14|346.25|342.15|346.09|341.99|13
1639224820000|2021-12-11 12:13:40|346.26|342.16|346.19|342.09|346.26|342.16|346.19|342.09|6
1639224830000|2021-12-11 12:13:50|346.18|342.08|346.04|341.94|346.19|342.09|346.04|341.94|16
1639224840000|2021-12-11 12:14:00|346.03|341.93|346.05|341.95|346.06|341.96|346.03|341.93|7
1639224850000|2021-12-11 12:14:10|346.13|342.03|346.1|342|346.17|342.07|346.08|341.98|9
1639224860000|2021-12-11 12:14:20|346.11|342.01|346.23|342.13|346.23|342.13|346.09|341.99|14
1639224870000|2021-12-11 12:14:30|346.27|342.17|346.18|342.08|346.27|342.17|346.17|342.07|10
1639224880000|2021-12-11 12:14:40|346.17|342.07|346.13|342.03|346.17|342.07|346.12|342.02|7
1639224890000|2021-12-11 12:14:50|346.14|342.04|346.16|342.06|346.16|342.06|346.13|342.03|7
1639224900000|2021-12-11 12:15:00|346.17|342.07|346.32|342.22|346.33|342.23|346.17|342.07|7
1639224910000|2021-12-11 12:15:10|346.34|342.24|346.68|342.58|346.68|342.58|346.34|342.24|16
1639224920000|2021-12-11 12:15:20|346.64|342.54|346.67|342.57|346.73|342.63|346.64|342.54|15
1639224930000|2021-12-11 12:15:30|346.66|342.56|346.72|342.62|346.74|342.64|346.65|342.55|16
1639224940000|2021-12-11 12:15:40|346.67|342.57|346.8|342.7|346.8|342.7|346.67|342.57|12
1639224950000|2021-12-11 12:15:50|346.73|342.63|346.69|342.59|346.73|342.63|346.63|342.53|11
1639224960000|2021-12-11 12:16:00|346.65|342.55|346.77|342.67|346.87|342.77|346.65|342.55|11
1639224970000|2021-12-11 12:16:10|346.78|342.68|346.77|342.67|346.85|342.75|346.75|342.65|14
1639224980000|2021-12-11 12:16:20|346.76|342.66|346.53|342.43|346.78|342.68|346.53|342.43|10
1639224990000|2021-12-11 12:16:30|346.47|342.37|346.83|342.73|346.85|342.75|346.47|342.37|18
1639225000000|2021-12-11 12:16:40|346.77|342.67|346.79|342.69|346.79|342.69|346.76|342.66|4
1639225010000|2021-12-11 12:16:50|346.78|342.68|346.62|342.52|346.78|342.68|346.61|342.51|11
1639225020000|2021-12-11 12:17:00|346.64|342.54|346.63|342.53|346.67|342.57|346.61|342.51|18
1639225030000|2021-12-11 12:17:10|346.62|342.52|346.47|342.37|346.62|342.52|346.46|342.36|11
1639225040000|2021-12-11 12:17:20|346.49|342.39|346.64|342.54|346.64|342.54|346.47|342.37|20
1639225050000|2021-12-11 12:17:30|346.63|342.53|346.53|342.43|346.63|342.53|346.51|342.41|13
1639225060000|2021-12-11 12:17:40|346.54|342.44|346.54|342.44|346.59|342.49|346.52|342.42|16
1639225070000|2021-12-11 12:17:50|346.53|342.43|346.64|342.54|346.65|342.55|346.44|342.34|22
1639225080000|2021-12-11 12:18:00|346.66|342.56|346.33|342.23|346.68|342.58|346.33|342.23|21
1639225090000|2021-12-11 12:18:10|346.35|342.25|346.59|342.49|346.59|342.49|346.33|342.23|12
1639225100000|2021-12-11 12:18:20|346.6|342.5|346.53|342.43|346.61|342.51|346.51|342.41|12
1639225110000|2021-12-11 12:18:30|346.52|342.42|346.5|342.4|346.53|342.43|346.42|342.32|16
1639225120000|2021-12-11 12:18:40|346.49|342.39|346.68|342.58|346.69|342.59|346.49|342.39|9
1639225130000|2021-12-11 12:18:50|346.69|342.59|346.73|342.63|346.73|342.63|346.69|342.59|8
1639225140000|2021-12-11 12:19:00|346.75|342.65|346.77|342.67|346.78|342.68|346.74|342.64|7
1639225160000|2021-12-11 12:19:20|346.78|342.68|346.76|342.66|346.78|342.68|346.76|342.66|9
1639225170000|2021-12-11 12:19:30|346.77|342.67|346.76|342.66|346.78|342.68|346.76|342.66|4
1639225180000|2021-12-11 12:19:40|346.77|342.67|346.77|342.67|346.77|342.67|346.76|342.66|7
1639225190000|2021-12-11 12:19:50|346.76|342.66|346.79|342.69|346.79|342.69|346.76|342.66|5
1639225200000|2021-12-11 12:20:00|346.8|342.7|346.76|342.66|346.8|342.7|346.75|342.65|6
1639225210000|2021-12-11 12:20:10|346.77|342.67|346.77|342.67|346.81|342.71|346.76|342.66|11
1639225220000|2021-12-11 12:20:20|346.78|342.68|346.74|342.64|346.79|342.69|346.7|342.6|14
1639225230000|2021-12-11 12:20:30|346.73|342.63|346.79|342.69|346.79|342.69|346.73|342.63|9
1639225240000|2021-12-11 12:20:40|346.83|342.73|347.31|343.21|347.31|343.21|346.83|342.73|14
1639225250000|2021-12-11 12:20:50|347.3|343.2|347.79|343.69|347.8|343.7|347.27|343.17|25
1639225260000|2021-12-11 12:21:00|347.77|343.67|347.67|343.57|347.8|343.7|347.62|343.52|18
1639225270000|2021-12-11 12:21:10|347.69|343.59|347.68|343.58|347.73|343.63|347.67|343.57|15
1639225280000|2021-12-11 12:21:20|347.67|343.57|347.45|343.35|347.67|343.57|347.44|343.34|13
1639225290000|2021-12-11 12:21:30|347.46|343.36|347.48|343.38|347.48|343.38|347.4|343.3|16
1639225300000|2021-12-11 12:21:40|347.47|343.37|347.55|343.45|347.55|343.45|347.47|343.37|12
1639225310000|2021-12-11 12:21:50|347.54|343.44|347.22|343.12|347.54|343.44|347.22|343.12|15
1639225320000|2021-12-11 12:22:00|347.24|343.14|347.33|343.23|347.34|343.24|347.23|343.13|10
1639225330000|2021-12-11 12:22:10|347.34|343.24|347.28|343.18|347.34|343.24|347.21|343.11|14
1639225340000|2021-12-11 12:22:20|347.27|343.17|347.28|343.18|347.29|343.19|347.23|343.13|14
1639225350000|2021-12-11 12:22:30|347.29|343.19|347.24|343.14|347.29|343.19|347.24|343.14|12
1639225360000|2021-12-11 12:22:40|347.23|343.13|347.18|343.08|347.24|343.14|347.18|343.08|8
1639225370000|2021-12-11 12:22:50|347.17|343.07|346.74|342.64|347.17|343.07|346.74|342.64|14
1639225380000|2021-12-11 12:23:00|346.71|342.61|346.74|342.64|346.79|342.69|346.71|342.61|12
1639225390000|2021-12-11 12:23:10|346.79|342.69|346.71|342.61|346.79|342.69|346.7|342.6|6
1639225400000|2021-12-11 12:23:20|346.72|342.62|346.48|342.38|346.72|342.62|346.48|342.38|21
1639225410000|2021-12-11 12:23:30|346.47|342.37|346.36|342.26|346.47|342.37|346.36|342.26|10
1639225420000|2021-12-11 12:23:40|346.35|342.25|346.41|342.31|346.46|342.36|346.35|342.25|8
1639225430000|2021-12-11 12:23:50|346.43|342.33|346.42|342.32|346.46|342.36|346.41|342.31|11
1639225440000|2021-12-11 12:24:00|346.4|342.3|346.4|342.3|346.41|342.31|346.4|342.3|3
1639225450000|2021-12-11 12:24:10|346.39|342.29|346.38|342.28|346.4|342.3|346.37|342.27|5
1639225460000|2021-12-11 12:24:20|346.39|342.29|346.42|342.32|346.42|342.32|346.37|342.27|7
1639225470000|2021-12-11 12:24:30|346.45|342.35|346.5|342.4|346.5|342.4|346.45|342.35|8
1639225480000|2021-12-11 12:24:40|346.49|342.39|346.62|342.52|346.63|342.53|346.49|342.39|13
1639225490000|2021-12-11 12:24:50|346.63|342.53|346.54|342.44|346.63|342.53|346.52|342.42|9
1639225500000|2021-12-11 12:25:00|346.55|342.45|346.67|342.57|346.68|342.58|346.55|342.45|8
1639225510000|2021-12-11 12:25:10|346.66|342.56|346.79|342.69|346.79|342.69|346.66|342.56|9
1639225520000|2021-12-11 12:25:20|346.76|342.66|346.79|342.69|346.79|342.69|346.76|342.66|3
1639225530000|2021-12-11 12:25:30|346.78|342.68|347.21|343.11|347.28|343.18|346.78|342.68|19
1639225540000|2021-12-11 12:25:40|347.22|343.12|347.22|343.12|347.22|343.12|347.22|343.12|1
1639225550000|2021-12-11 12:25:50|347.21|343.11|347.13|343.03|347.24|343.14|347.13|343.03|13
1639225560000|2021-12-11 12:26:00|347.12|343.02|346.66|342.56|347.12|343.02|346.61|342.51|20
1639225570000|2021-12-11 12:26:10|346.67|342.57|346.85|342.75|346.85|342.75|346.67|342.57|9
1639225580000|2021-12-11 12:26:20|346.87|342.77|346.72|342.62|346.88|342.78|346.72|342.62|6
1639225590000|2021-12-11 12:26:30|346.68|342.58|346.7|342.6|346.71|342.61|346.68|342.58|6
1639225600000|2021-12-11 12:26:40|346.68|342.58|346.49|342.39|346.68|342.58|346.48|342.38|16
1639225610000|2021-12-11 12:26:50|346.48|342.38|346.39|342.29|346.48|342.38|346.38|342.28|17
1639225620000|2021-12-11 12:27:00|346.4|342.3|346.44|342.34|346.48|342.38|346.39|342.29|16
1639225630000|2021-12-11 12:27:10|346.45|342.35|346.62|342.52|346.62|342.52|346.45|342.35|13
1639225640000|2021-12-11 12:27:20|346.65|342.55|346.65|342.55|346.65|342.55|346.65|342.55|1
1639225650000|2021-12-11 12:27:30|346.67|342.57|346.73|342.63|346.73|342.63|346.67|342.57|4
1639225660000|2021-12-11 12:27:40|346.77|342.67|346.53|342.43|346.77|342.67|346.53|342.43|16
1639225670000|2021-12-11 12:27:50|346.52|342.42|346.51|342.41|346.54|342.44|346.5|342.4|10
1639225680000|2021-12-11 12:28:00|346.52|342.42|346.63|342.53|346.75|342.65|346.52|342.42|17
1639225690000|2021-12-11 12:28:10|346.62|342.52|346.55|342.45|346.62|342.52|346.53|342.43|7
1639225700000|2021-12-11 12:28:20|346.57|342.47|346.58|342.48|346.58|342.48|346.56|342.46|4
1639225710000|2021-12-11 12:28:30|346.57|342.47|346.33|342.23|346.57|342.47|346.33|342.23|17
1639225720000|2021-12-11 12:28:40|346.32|342.22|346.32|342.22|346.32|342.22|346.32|342.22|1
1639225730000|2021-12-11 12:28:50|346.35|342.25|346.37|342.27|346.38|342.28|346.35|342.25|5
1639225740000|2021-12-11 12:29:00|346.38|342.28|346.39|342.29|346.42|342.32|346.38|342.28|8
1639225750000|2021-12-11 12:29:10|346.4|342.3|346.43|342.33|346.43|342.33|346.39|342.29|6
1639225760000|2021-12-11 12:29:20|346.42|342.32|346.38|342.28|346.43|342.33|346.38|342.28|4
1639225770000|2021-12-11 12:29:30|346.37|342.27|346.44|342.34|346.47|342.37|346.34|342.24|16
1639225780000|2021-12-11 12:29:40|346.45|342.35|346.38|342.28|346.45|342.35|346.38|342.28|9
1639225790000|2021-12-11 12:29:50|346.39|342.29|346.39|342.29|346.44|342.34|346.38|342.28|16
1639225800000|2021-12-11 12:30:00|346.38|342.28|346.37|342.27|346.41|342.31|346.37|342.27|10
1639225810000|2021-12-11 12:30:10|346.4|342.3|346.55|342.45|346.55|342.45|346.39|342.29|15
1639225820000|2021-12-11 12:30:20|346.53|342.43|346.33|342.23|346.54|342.44|346.33|342.23|17
1639225830000|2021-12-11 12:30:30|346.34|342.24|346.4|342.3|346.4|342.3|346.33|342.23|8
1639225840000|2021-12-11 12:30:40|346.37|342.27|346.37|342.27|346.38|342.28|346.37|342.27|7
1639225850000|2021-12-11 12:30:50|346.36|342.26|346.26|342.16|346.36|342.26|346.25|342.15|11
1639225860000|2021-12-11 12:31:00|346.25|342.15|346.55|342.45|346.59|342.49|346.25|342.15|21
1639225870000|2021-12-11 12:31:10|346.54|342.44|346.58|342.48|346.59|342.49|346.54|342.44|4
1639225880000|2021-12-11 12:31:20|346.59|342.49|346.54|342.44|346.6|342.5|346.54|342.44|8
1639225890000|2021-12-11 12:31:30|346.56|342.46|346.74|342.64|346.74|342.64|346.56|342.46|15
1639225900000|2021-12-11 12:31:40|346.73|342.63|346.87|342.77|346.88|342.78|346.73|342.63|8
1639225910000|2021-12-11 12:31:50|346.9|342.8|347.22|343.12|347.25|343.15|346.89|342.79|16
1639225920000|2021-12-11 12:32:00|347.21|343.11|347.18|343.08|347.21|343.11|347.14|343.04|9
1639225930000|2021-12-11 12:32:10|347.17|343.07|347.18|343.08|347.25|343.15|347.17|343.07|9
1639225940000|2021-12-11 12:32:20|347.19|343.09|346.71|342.61|347.19|343.09|346.71|342.61|21
1639225950000|2021-12-11 12:32:30|346.7|342.6|346.7|342.6|346.72|342.62|346.65|342.55|6
1639225960000|2021-12-11 12:32:40|346.69|342.59|346.59|342.49|346.69|342.59|346.59|342.49|5
1639225970000|2021-12-11 12:32:50|346.57|342.47|346.54|342.44|346.58|342.48|346.53|342.43|8
1639225980000|2021-12-11 12:33:00|346.55|342.45|346.59|342.49|346.59|342.49|346.55|342.45|8
1639225990000|2021-12-11 12:33:10|346.6|342.5|346.6|342.5|346.6|342.5|346.6|342.5|1
1639226000000|2021-12-11 12:33:20|346.59|342.49|346.58|342.48|346.59|342.49|346.58|342.48|2
1639226010000|2021-12-11 12:33:30|346.59|342.49|346.54|342.44|346.59|342.49|346.54|342.44|4
1639226020000|2021-12-11 12:33:40|346.55|342.45|346.57|342.47|346.59|342.49|346.55|342.45|4
1639226030000|2021-12-11 12:33:50|346.56|342.46|346.41|342.31|346.56|342.46|346.41|342.31|10
1639226040000|2021-12-11 12:34:00|346.42|342.32|346.39|342.29|346.43|342.33|346.39|342.29|4
1639226050000|2021-12-11 12:34:10|346.4|342.3|346.37|342.27|346.4|342.3|346.36|342.26|6
1639226060000|2021-12-11 12:34:20|346.36|342.26|346.32|342.22|346.36|342.26|346.3|342.2|9
1639226070000|2021-12-11 12:34:30|346.3|342.2|346.31|342.21|346.31|342.21|346.24|342.14|14
1639226080000|2021-12-11 12:34:40|346.34|342.24|346.36|342.26|346.37|342.27|346.34|342.24|7
1639226090000|2021-12-11 12:34:50|346.35|342.25|346.36|342.26|346.36|342.26|346.35|342.25|2
1639226100000|2021-12-11 12:35:00|346.37|342.27|346.32|342.22|346.37|342.27|346.3|342.2|11
1639226110000|2021-12-11 12:35:10|346.33|342.23|346.32|342.22|346.33|342.23|346.31|342.21|5
1639226120000|2021-12-11 12:35:20|346.33|342.23|346.33|342.23|346.34|342.24|346.32|342.22|5
1639226130000|2021-12-11 12:35:30|346.34|342.24|346.34|342.24|346.34|342.24|346.34|342.24|1
1639226140000|2021-12-11 12:35:40|346.32|342.22|346.27|342.17|346.32|342.22|346.27|342.17|3
1639226150000|2021-12-11 12:35:50|346.25|342.15|346.3|342.2|346.3|342.2|346.25|342.15|2
1639226160000|2021-12-11 12:36:00|346.31|342.21|346.35|342.25|346.5|342.4|346.31|342.21|19
1639226170000|2021-12-11 12:36:10|346.34|342.24|346.33|342.23|346.35|342.25|346.33|342.23|8
1639226180000|2021-12-11 12:36:20|346.32|342.22|346.32|342.22|346.33|342.23|346.31|342.21|7
1639226190000|2021-12-11 12:36:30|346.33|342.23|346.37|342.27|346.38|342.28|346.32|342.22|17
1639226200000|2021-12-11 12:36:40|346.39|342.29|346.54|342.44|346.54|342.44|346.39|342.29|12
1639226210000|2021-12-11 12:36:50|346.53|342.43|346.54|342.44|346.55|342.45|346.53|342.43|10
1639226220000|2021-12-11 12:37:00|346.57|342.47|346.46|342.36|346.57|342.47|346.46|342.36|11
1639226230000|2021-12-11 12:37:10|346.48|342.38|346.49|342.39|346.56|342.46|346.48|342.38|7
1639226240000|2021-12-11 12:37:20|346.48|342.38|346.44|342.34|346.48|342.38|346.44|342.34|3
1639226250000|2021-12-11 12:37:30|346.43|342.33|346.43|342.33|346.47|342.37|346.43|342.33|6
1639226260000|2021-12-11 12:37:40|346.46|342.36|346.44|342.34|346.46|342.36|346.43|342.33|5
1639226270000|2021-12-11 12:37:50|346.43|342.33|346.44|342.34|346.46|342.36|346.43|342.33|3
1639226280000|2021-12-11 12:38:00|346.43|342.33|346.32|342.22|346.43|342.33|346.28|342.18|11
1639226290000|2021-12-11 12:38:10|346.31|342.21|346.26|342.16|346.31|342.21|346.26|342.16|7
1639226300000|2021-12-11 12:38:20|346.25|342.15|346.32|342.22|346.32|342.22|346.23|342.13|9
1639226310000|2021-12-11 12:38:30|346.33|342.23|346.37|342.27|346.37|342.27|346.3|342.2|10
1639226320000|2021-12-11 12:38:40|346.36|342.26|346.43|342.33|346.43|342.33|346.34|342.24|9
1639226330000|2021-12-11 12:38:50|346.41|342.31|346.34|342.24|346.43|342.33|346.33|342.23|8
1639226340000|2021-12-11 12:39:00|346.35|342.25|346.34|342.24|346.36|342.26|346.33|342.23|7
1639226350000|2021-12-11 12:39:10|346.35|342.25|346.44|342.34|346.44|342.34|346.35|342.25|9
1639226360000|2021-12-11 12:39:20|346.46|342.36|346.33|342.23|346.46|342.36|346.32|342.22|16
1639226370000|2021-12-11 12:39:30|346.34|342.24|346.42|342.32|346.42|342.32|346.34|342.24|9
1639226380000|2021-12-11 12:39:40|346.41|342.31|346.43|342.33|346.43|342.33|346.41|342.31|2
1639226390000|2021-12-11 12:39:50|346.42|342.32|346.42|342.32|346.44|342.34|346.42|342.32|6
1639226400000|2021-12-11 12:40:00|346.44|342.34|346.43|342.33|346.44|342.34|346.39|342.29|6
1639226410000|2021-12-11 12:40:10|346.44|342.34|346.45|342.35|346.45|342.35|346.43|342.33|6
1639226420000|2021-12-11 12:40:20|346.46|342.36|346.54|342.44|346.54|342.44|346.46|342.36|8
1639226430000|2021-12-11 12:40:30|346.55|342.45|346.59|342.49|346.59|342.49|346.55|342.45|3
1639226440000|2021-12-11 12:40:40|346.58|342.48|346.5|342.4|346.59|342.49|346.5|342.4|11
1639226450000|2021-12-11 12:40:50|346.49|342.39|346.53|342.43|346.53|342.43|346.48|342.38|10
1639226460000|2021-12-11 12:41:00|346.5|342.4|346.47|342.37|346.54|342.44|346.47|342.37|5
1639226470000|2021-12-11 12:41:10|346.46|342.36|346.48|342.38|346.48|342.38|346.43|342.33|9
1639226490000|2021-12-11 12:41:30|346.49|342.39|346.48|342.38|346.49|342.39|346.48|342.38|2
1639226500000|2021-12-11 12:41:40|346.49|342.39|346.52|342.42|346.55|342.45|346.48|342.38|13
1639226510000|2021-12-11 12:41:50|346.53|342.43|346.55|342.45|346.56|342.46|346.53|342.43|4
1639226520000|2021-12-11 12:42:00|346.54|342.44|346.76|342.66|346.76|342.66|346.54|342.44|8
1639226530000|2021-12-11 12:42:10|346.9|342.8|346.82|342.72|346.9|342.8|346.81|342.71|8
1639226540000|2021-12-11 12:42:20|346.83|342.73|346.87|342.77|346.87|342.77|346.83|342.73|3
1639226550000|2021-12-11 12:42:30|346.88|342.78|347.11|343.01|347.11|343.01|346.87|342.77|13
1639226560000|2021-12-11 12:42:40|347.1|343|347.37|343.27|347.39|343.29|347.09|342.99|14
1639226570000|2021-12-11 12:42:50|347.38|343.28|347.18|343.08|347.38|343.28|347.18|343.08|14
1639226580000|2021-12-11 12:43:00|347.19|343.09|347.08|342.98|347.19|343.09|347.08|342.98|6
1639226590000|2021-12-11 12:43:10|347.09|342.99|347.08|342.98|347.09|342.99|347.08|342.98|8
1639226600000|2021-12-11 12:43:20|347.09|342.99|347.12|343.02|347.13|343.03|347.09|342.99|10
1639226610000|2021-12-11 12:43:30|347.13|343.03|347.2|343.1|347.21|343.11|347.1|343|16
1639226620000|2021-12-11 12:43:40|347.21|343.11|347.22|343.12|347.22|343.12|347.16|343.06|11
1639226630000|2021-12-11 12:43:50|347.21|343.11|347.22|343.12|347.23|343.13|347.19|343.09|11
1639226640000|2021-12-11 12:44:00|347.23|343.13|347.22|343.12|347.25|343.15|347.19|343.09|20
1639226650000|2021-12-11 12:44:10|347.21|343.11|347.23|343.13|347.25|343.15|347.21|343.11|11
1639226660000|2021-12-11 12:44:20|347.24|343.14|347.23|343.13|347.27|343.17|347.19|343.09|11
1639226670000|2021-12-11 12:44:30|347.22|343.12|347.22|343.12|347.26|343.16|347.21|343.11|12
1639226680000|2021-12-11 12:44:40|347.23|343.13|347.22|343.12|347.24|343.14|347.2|343.1|9
1639226690000|2021-12-11 12:44:50|347.21|343.11|347.97|343.87|347.97|343.87|347.19|343.09|15
1639226700000|2021-12-11 12:45:00|348.03|343.93|347.8|343.7|348.03|343.93|347.8|343.7|16
1639226710000|2021-12-11 12:45:10|347.82|343.72|347.86|343.76|347.95|343.85|347.78|343.68|15
1639226720000|2021-12-11 12:45:20|347.85|343.75|348.06|343.96|348.06|343.96|347.79|343.69|10
1639226730000|2021-12-11 12:45:30|348.05|343.95|347.94|343.84|348.05|343.95|347.94|343.84|11
1639226740000|2021-12-11 12:45:40|347.89|343.79|347.94|343.84|347.94|343.84|347.86|343.76|12
1639226750000|2021-12-11 12:45:50|347.93|343.83|347.52|343.42|347.96|343.86|347.52|343.42|14
1639226760000|2021-12-11 12:46:00|347.54|343.44|347.44|343.34|347.54|343.44|347.44|343.34|6
1639226770000|2021-12-11 12:46:10|347.43|343.33|347.13|343.03|347.43|343.33|347.13|343.03|10
1639226780000|2021-12-11 12:46:20|347.11|343.01|346.89|342.79|347.12|343.02|346.89|342.79|13
1639226790000|2021-12-11 12:46:30|346.8|342.7|346.59|342.49|346.8|342.7|346.59|342.49|17
1639226800000|2021-12-11 12:46:40|346.58|342.48|346.63|342.53|346.63|342.53|346.49|342.39|16
1639226810000|2021-12-11 12:46:50|346.62|342.52|346.62|342.52|346.64|342.54|346.62|342.52|10
1639226820000|2021-12-11 12:47:00|346.57|342.47|346.73|342.63|346.73|342.63|346.57|342.47|10
1639226830000|2021-12-11 12:47:10|346.72|342.62|346.74|342.64|346.74|342.64|346.71|342.61|7
1639226840000|2021-12-11 12:47:20|346.71|342.61|346.64|342.54|346.71|342.61|346.64|342.54|11
1639226850000|2021-12-11 12:47:30|346.63|342.53|346.71|342.61|346.71|342.61|346.62|342.52|5
1639226860000|2021-12-11 12:47:40|346.69|342.59|346.65|342.55|346.7|342.6|346.64|342.54|7
1639226870000|2021-12-11 12:47:50|346.66|342.56|346.63|342.53|346.66|342.56|346.57|342.47|12
1639226880000|2021-12-11 12:48:00|346.66|342.56|346.69|342.59|346.69|342.59|346.63|342.53|12
1639226890000|2021-12-11 12:48:10|346.68|342.58|346.74|342.64|346.74|342.64|346.68|342.58|10
1639226900000|2021-12-11 12:48:20|346.73|342.63|346.73|342.63|346.74|342.64|346.73|342.63|3
1639226910000|2021-12-11 12:48:30|346.74|342.64|346.65|342.55|346.74|342.64|346.65|342.55|9
1639226920000|2021-12-11 12:48:40|346.63|342.53|346.67|342.57|346.67|342.57|346.63|342.53|6
1639226930000|2021-12-11 12:48:50|346.66|342.56|346.65|342.55|346.67|342.57|346.63|342.53|9
1639226940000|2021-12-11 12:49:00|346.66|342.56|346.72|342.62|346.72|342.62|346.65|342.55|6
1639226950000|2021-12-11 12:49:10|346.73|342.63|346.71|342.61|346.73|342.63|346.71|342.61|3
1639226960000|2021-12-11 12:49:20|346.7|342.6|346.71|342.61|346.71|342.61|346.7|342.6|2
1639226970000|2021-12-11 12:49:30|346.7|342.6|346.67|342.57|346.7|342.6|346.67|342.57|5
1639226980000|2021-12-11 12:49:40|346.69|342.59|346.71|342.61|346.71|342.61|346.69|342.59|5
1639226990000|2021-12-11 12:49:50|346.69|342.59|346.72|342.62|346.72|342.62|346.68|342.58|4
1639227000000|2021-12-11 12:50:00|346.71|342.61|346.87|342.77|346.87|342.77|346.71|342.61|11
1639227010000|2021-12-11 12:50:10|346.86|342.76|347.56|343.46|347.56|343.46|346.86|342.76|16
1639227020000|2021-12-11 12:50:20|347.58|343.48|347.64|343.54|347.65|343.55|347.58|343.48|17
1639227030000|2021-12-11 12:50:30|347.63|343.53|347.63|343.53|347.64|343.54|347.62|343.52|4
1639227040000|2021-12-11 12:50:40|347.59|343.49|347.34|343.24|347.59|343.49|347.34|343.24|6
1639227050000|2021-12-11 12:50:50|347.38|343.28|347.38|343.28|347.38|343.28|347.34|343.24|10
1639227060000|2021-12-11 12:51:00|347.39|343.29|347.41|343.31|347.41|343.31|347.39|343.29|3
1639227070000|2021-12-11 12:51:10|347.4|343.3|347.4|343.3|347.41|343.31|347.4|343.3|3
1639227080000|2021-12-11 12:51:20|347.39|343.29|347.38|343.28|347.39|343.29|347.34|343.24|11
1639227090000|2021-12-11 12:51:30|347.37|343.27|347.12|343.02|347.37|343.27|347.11|343.01|16
1639227100000|2021-12-11 12:51:40|347.18|343.08|347.35|343.25|347.35|343.25|347.18|343.08|11
1639227110000|2021-12-11 12:51:50|347.37|343.27|347.47|343.37|347.47|343.37|347.37|343.27|4
1639227120000|2021-12-11 12:52:00|347.44|343.34|347.44|343.34|347.44|343.34|347.44|343.34|1
1639227130000|2021-12-11 12:52:10|347.45|343.35|347.43|343.33|347.49|343.39|347.43|343.33|10
1639227140000|2021-12-11 12:52:20|347.42|343.32|347.41|343.31|347.42|343.32|347.41|343.31|2
1639227150000|2021-12-11 12:52:30|347.4|343.3|347.12|343.02|347.4|343.3|347.12|343.02|17
1639227160000|2021-12-11 12:52:40|347.13|343.03|347.11|343.01|347.13|343.03|347.07|342.97|3
1639227170000|2021-12-11 12:52:50|347.1|343|347.1|343|347.11|343.01|347.1|343|5
1639227180000|2021-12-11 12:53:00|347.06|342.96|347.08|342.98|347.1|343|347.03|342.93|16
1639227190000|2021-12-11 12:53:10|347.07|342.97|347.07|342.97|347.07|342.97|347.06|342.96|3
1639227200000|2021-12-11 12:53:20|347.06|342.96|346.97|342.87|347.07|342.97|346.97|342.87|16
1639227210000|2021-12-11 12:53:30|346.95|342.85|346.98|342.88|346.99|342.89|346.95|342.85|8
1639227220000|2021-12-11 12:53:40|346.96|342.86|346.7|342.6|346.96|342.86|346.68|342.58|13
1639227230000|2021-12-11 12:53:50|346.69|342.59|347.18|343.08|347.18|343.08|346.56|342.46|17
1639227240000|2021-12-11 12:54:00|347.19|343.09|347.36|343.26|347.36|343.26|347.18|343.08|10
1639227250000|2021-12-11 12:54:10|347.38|343.28|347.42|343.32|347.43|343.33|347.38|343.28|6
1639227260000|2021-12-11 12:54:20|347.39|343.29|347.34|343.24|347.39|343.29|347.34|343.24|6
1639227270000|2021-12-11 12:54:30|347.35|343.25|347.35|343.25|347.35|343.25|347.34|343.24|3
1639227280000|2021-12-11 12:54:40|347.34|343.24|347.32|343.22|347.35|343.25|347.26|343.16|6
1639227290000|2021-12-11 12:54:50|347.31|343.21|347.09|342.99|347.31|343.21|347.09|342.99|17
1639227300000|2021-12-11 12:55:00|347.1|343|347.03|342.93|347.1|343|347.02|342.92|9
1639227310000|2021-12-11 12:55:10|347.01|342.91|346.68|342.58|347.01|342.91|346.68|342.58|6
1639227320000|2021-12-11 12:55:20|346.67|342.57|346.63|342.53|346.67|342.57|346.6|342.5|6
1639227330000|2021-12-11 12:55:30|346.62|342.52|347.15|343.05|347.16|343.06|346.62|342.52|17
1639227340000|2021-12-11 12:55:40|347.14|343.04|347.16|343.06|347.18|343.08|347.14|343.04|5
1639227350000|2021-12-11 12:55:50|347.22|343.12|347.29|343.19|347.29|343.19|347.22|343.12|3
1639227360000|2021-12-11 12:56:00|347.3|343.2|347.42|343.32|347.42|343.32|347.3|343.2|9
1639227370000|2021-12-11 12:56:10|347.41|343.31|347.4|343.3|347.41|343.31|347.4|343.3|2
1639227380000|2021-12-11 12:56:20|347.39|343.29|347.29|343.19|347.39|343.29|347.29|343.19|8
1639227390000|2021-12-11 12:56:30|347.27|343.17|347.29|343.19|347.29|343.19|347.22|343.12|6
1639227400000|2021-12-11 12:56:40|347.3|343.2|347.32|343.22|347.33|343.23|347.3|343.2|4
1639227410000|2021-12-11 12:56:50|347.33|343.23|347.32|343.22|347.33|343.23|347.31|343.21|5
1639227420000|2021-12-11 12:57:00|347.31|343.21|347.2|343.1|347.31|343.21|347.2|343.1|10
1639227430000|2021-12-11 12:57:10|347.21|343.11|347.31|343.21|347.34|343.24|347.21|343.11|11
1639227440000|2021-12-11 12:57:20|347.32|343.22|347.39|343.29|347.4|343.3|347.32|343.22|10
1639227450000|2021-12-11 12:57:30|347.37|343.27|347.35|343.25|347.41|343.31|347.35|343.25|12
1639227460000|2021-12-11 12:57:40|347.34|343.24|347.35|343.25|347.36|343.26|347.31|343.21|9
1639227470000|2021-12-11 12:57:50|347.34|343.24|347.35|343.25|347.36|343.26|347.31|343.21|9
1639227480000|2021-12-11 12:58:00|347.36|343.26|347.22|343.12|347.36|343.26|347.22|343.12|9
1639227490000|2021-12-11 12:58:10|347.2|343.1|347.22|343.12|347.22|343.12|347.2|343.1|2
1639227500000|2021-12-11 12:58:20|347.24|343.14|347.21|343.11|347.24|343.14|347.21|343.11|3
1639227510000|2021-12-11 12:58:30|347.22|343.12|347.42|343.32|347.42|343.32|347.18|343.08|16
1639227520000|2021-12-11 12:58:40|347.45|343.35|347.65|343.55|347.68|343.58|347.37|343.27|25
1639227530000|2021-12-11 12:58:50|347.66|343.56|348.1|344|348.1|344|347.66|343.56|9
1639227540000|2021-12-11 12:59:00|348.07|343.97|348.06|343.96|348.07|343.97|348|343.9|10
1639227550000|2021-12-11 12:59:10|348.1|344|349.18|345.08|349.2|345.1|348.1|344|25
1639227560000|2021-12-11 12:59:20|349.17|345.07|349.21|345.11|349.23|345.13|349.15|345.05|14
1639227570000|2021-12-11 12:59:30|349.22|345.12|348.55|344.45|349.22|345.12|348.55|344.45|21
1639227580000|2021-12-11 12:59:40|348.54|344.44|348.57|344.47|348.57|344.47|348.53|344.43|6
1639227590000|2021-12-11 12:59:50|348.55|344.45|348.4|344.3|348.55|344.45|348.4|344.3|10
1639227600000|2021-12-11 13:00:00|348.38|344.28|348.35|344.25|348.38|344.28|348.23|344.13|22
1639227610000|2021-12-11 13:00:10|348.37|344.27|348.63|344.53|348.63|344.53|348.37|344.27|12
1639227620000|2021-12-11 13:00:20|348.7|344.6|348.75|344.65|348.75|344.65|348.7|344.6|6
1639227630000|2021-12-11 13:00:30|348.76|344.66|348.67|344.57|348.76|344.66|348.67|344.57|9
1639227640000|2021-12-11 13:00:40|348.68|344.58|348.62|344.52|348.68|344.58|348.6|344.5|7
1639227650000|2021-12-11 13:00:50|348.61|344.51|348.57|344.47|348.65|344.55|348.57|344.47|6
1639227660000|2021-12-11 13:01:00|348.56|344.46|348.44|344.34|348.56|344.46|348.38|344.28|16
1639227670000|2021-12-11 13:01:10|348.45|344.35|348.38|344.28|348.45|344.35|348.38|344.28|14
1639227680000|2021-12-11 13:01:20|348.39|344.29|348.29|344.19|348.41|344.31|348.29|344.19|14
1639227690000|2021-12-11 13:01:30|348.31|344.21|348.26|344.16|348.34|344.24|348.26|344.16|12
1639227700000|2021-12-11 13:01:40|348.25|344.15|348.21|344.11|348.26|344.16|348.17|344.07|19
1639227710000|2021-12-11 13:01:50|348.22|344.12|348.21|344.11|348.22|344.12|348.21|344.11|2
1639227720000|2021-12-11 13:02:00|348.24|344.14|348.2|344.1|348.28|344.18|348.2|344.1|5
1639227730000|2021-12-11 13:02:10|348.21|344.11|348|343.9|348.21|344.11|347.96|343.86|17
1639227740000|2021-12-11 13:02:20|347.99|343.89|347.97|343.87|347.99|343.89|347.96|343.86|8
1639227750000|2021-12-11 13:02:30|347.98|343.88|347.72|343.62|347.98|343.88|347.72|343.62|13
1639227760000|2021-12-11 13:02:40|347.71|343.61|347.48|343.38|347.71|343.61|347.48|343.38|14
1639227770000|2021-12-11 13:02:50|347.44|343.34|347.04|342.94|347.44|343.34|347.02|342.92|17
1639227780000|2021-12-11 13:03:00|347.06|342.96|346.96|342.86|347.11|343.01|346.96|342.86|17
1639227790000|2021-12-11 13:03:10|346.95|342.85|346.94|342.84|346.95|342.85|346.92|342.82|15
1639227800000|2021-12-11 13:03:20|346.92|342.82|346.63|342.53|346.97|342.87|346.6|342.5|17
1639227810000|2021-12-11 13:03:30|346.65|342.55|346.43|342.33|346.65|342.55|346.43|342.33|17
1639227820000|2021-12-11 13:03:40|346.42|342.32|346.03|341.93|346.42|342.32|346.03|341.93|19
1639227830000|2021-12-11 13:03:50|346.02|341.92|346.47|342.37|346.54|342.44|345.96|341.86|17
1639227840000|2021-12-11 13:04:00|346.51|342.41|346.18|342.08|346.51|342.41|346.18|342.08|21
1639227850000|2021-12-11 13:04:10|346.19|342.09|345.57|341.47|346.19|342.09|345.53|341.43|20
1639227860000|2021-12-11 13:04:20|345.58|341.48|346.24|342.14|346.24|342.14|345.58|341.48|17
1639227870000|2021-12-11 13:04:30|346.26|342.16|346.24|342.14|346.27|342.17|346.24|342.14|4
1639227880000|2021-12-11 13:04:40|346.2|342.1|346.15|342.05|346.2|342.1|346.15|342.05|9
1639227890000|2021-12-11 13:04:50|346.12|342.02|345.92|341.82|346.12|342.02|345.91|341.81|12
1639227900000|2021-12-11 13:05:00|345.91|341.81|346.06|341.96|346.16|342.06|345.91|341.81|16
1639227910000|2021-12-11 13:05:10|346.04|341.94|346.14|342.04|346.14|342.04|346.04|341.94|5
1639227920000|2021-12-11 13:05:20|346.16|342.06|346.18|342.08|346.18|342.08|346.15|342.05|3
1639227930000|2021-12-11 13:05:30|346.19|342.09|346.9|342.8|346.9|342.8|346.19|342.09|14
1639227940000|2021-12-11 13:05:40|346.96|342.86|346.59|342.49|346.97|342.87|346.59|342.49|21
1639227950000|2021-12-11 13:05:50|346.56|342.46|346.46|342.36|346.56|342.46|346.46|342.36|12
1639227960000|2021-12-11 13:06:00|346.45|342.35|346.6|342.5|346.6|342.5|346.45|342.35|13
1639227970000|2021-12-11 13:06:10|346.61|342.51|346.53|342.43|346.61|342.51|346.53|342.43|11
1639227980000|2021-12-11 13:06:20|346.52|342.42|346.54|342.44|346.55|342.45|346.52|342.42|5
1639227990000|2021-12-11 13:06:30|346.53|342.43|346.38|342.28|346.53|342.43|346.38|342.28|13
1639228000000|2021-12-11 13:06:40|346.37|342.27|346|341.9|346.37|342.27|346|341.9|18
1639228010000|2021-12-11 13:06:50|346.01|341.91|345.78|341.68|346.01|341.91|345.78|341.68|12
1639228020000|2021-12-11 13:07:00|345.79|341.69|345.69|341.59|345.81|341.71|345.64|341.54|13
1639228030000|2021-12-11 13:07:10|345.68|341.58|345.58|341.48|345.68|341.58|345.58|341.48|3
1639228040000|2021-12-11 13:07:20|345.59|341.49|345.49|341.39|345.59|341.49|345.48|341.38|13
1639228050000|2021-12-11 13:07:30|345.46|341.36|345.49|341.39|345.49|341.39|345.46|341.36|8
1639228060000|2021-12-11 13:07:40|345.48|341.38|345.44|341.34|345.51|341.41|345.43|341.33|15
1639228070000|2021-12-11 13:07:50|345.45|341.35|345.46|341.36|345.49|341.39|345.43|341.33|11
1639228080000|2021-12-11 13:08:00|345.4|341.3|345.37|341.27|345.41|341.31|345.37|341.27|10
1639228090000|2021-12-11 13:08:10|345.38|341.28|345.35|341.25|345.38|341.28|345.34|341.24|6
1639228100000|2021-12-11 13:08:20|345.33|341.23|345.5|341.4|345.5|341.4|345.33|341.23|9
1639228110000|2021-12-11 13:08:30|345.6|341.5|345.82|341.72|345.82|341.72|345.6|341.5|11
1639228120000|2021-12-11 13:08:40|345.91|341.81|345.79|341.69|345.91|341.81|345.77|341.67|13
1639228130000|2021-12-11 13:08:50|345.83|341.73|345.83|341.73|345.86|341.76|345.82|341.72|13
1639228140000|2021-12-11 13:09:00|345.82|341.72|345.85|341.75|345.85|341.75|345.82|341.72|4
1639228150000|2021-12-11 13:09:10|345.84|341.74|345.82|341.72|345.89|341.79|345.82|341.72|10
1639228160000|2021-12-11 13:09:20|345.81|341.71|345.88|341.78|345.88|341.78|345.81|341.71|3
1639228170000|2021-12-11 13:09:30|345.89|341.79|345.86|341.76|345.89|341.79|345.8|341.7|17
1639228180000|2021-12-11 13:09:40|345.84|341.74|345.71|341.61|345.9|341.8|345.7|341.6|17
1639228190000|2021-12-11 13:09:50|345.74|341.64|345.58|341.48|345.74|341.64|345.52|341.42|11
1639228200000|2021-12-11 13:10:00|345.57|341.47|345.55|341.45|345.58|341.48|345.55|341.45|4
1639228210000|2021-12-11 13:10:10|345.54|341.44|345.55|341.45|345.6|341.5|345.54|341.44|9
1639228220000|2021-12-11 13:10:20|345.57|341.47|346.25|342.15|346.26|342.16|345.57|341.47|28
1639228230000|2021-12-11 13:10:30|346.29|342.19|347.15|343.05|347.15|343.05|346.29|342.19|24
1639228240000|2021-12-11 13:10:40|347.17|343.07|347.62|343.52|347.62|343.52|347.07|342.97|32
1639228250000|2021-12-11 13:10:50|347.94|343.84|347.62|343.52|348.31|344.21|347.62|343.52|33
1639228260000|2021-12-11 13:11:00|347.56|343.46|347.81|343.71|348.05|343.95|347.42|343.32|26
1639228270000|2021-12-11 13:11:10|347.8|343.7|347|342.9|347.83|343.73|347|342.9|24
1639228280000|2021-12-11 13:11:20|347.12|343.02|347.42|343.32|347.42|343.32|347.05|342.95|18
1639228290000|2021-12-11 13:11:30|347.41|343.31|347.06|342.96|347.47|343.37|347.05|342.95|21
1639228300000|2021-12-11 13:11:40|347.07|342.97|347.04|342.94|347.19|343.09|347.02|342.92|24
1639228310000|2021-12-11 13:11:50|347.03|342.93|347.11|343.01|347.16|343.06|347.02|342.92|18
1639228320000|2021-12-11 13:12:00|347.08|342.98|347.27|343.17|347.27|343.17|347.08|342.98|18
1639228330000|2021-12-11 13:12:10|347.23|343.13|347.24|343.14|347.26|343.16|347.23|343.13|4
1639228340000|2021-12-11 13:12:20|347.19|343.09|346.49|342.39|347.19|343.09|346.44|342.34|30
1639228350000|2021-12-11 13:12:30|346.43|342.33|346.34|342.24|346.45|342.35|346.3|342.2|18
1639228360000|2021-12-11 13:12:40|346.31|342.21|346.2|342.1|346.37|342.27|346.14|342.04|20
1639228370000|2021-12-11 13:12:50|346.19|342.09|346.34|342.24|346.67|342.57|346.19|342.09|31
1639228380000|2021-12-11 13:13:00|346.3|342.2|346.55|342.45|346.56|342.46|346.3|342.2|23
1639228390000|2021-12-11 13:13:10|346.56|342.46|346.22|342.12|346.56|342.46|346.22|342.12|16
1639228400000|2021-12-11 13:13:20|346.2|342.1|345.64|341.54|346.2|342.1|345.63|341.53|25
1639228410000|2021-12-11 13:13:30|345.63|341.53|345.25|341.15|345.71|341.61|345.25|341.15|25
1639228420000|2021-12-11 13:13:40|345.22|341.12|345.58|341.48|345.72|341.62|345.21|341.11|25
1639228430000|2021-12-11 13:13:50|345.61|341.51|345.4|341.3|345.61|341.51|345.37|341.27|29
1639228440000|2021-12-11 13:14:00|345.42|341.32|345.54|341.44|345.66|341.56|345.42|341.32|24
1639228450000|2021-12-11 13:14:10|345.53|341.43|345.12|341.02|345.53|341.43|345.12|341.02|20
1639228460000|2021-12-11 13:14:20|345.11|341.01|345.18|341.08|345.18|341.08|344.62|340.52|26
1639228470000|2021-12-11 13:14:30|345.24|341.14|344.84|340.74|345.27|341.17|344.76|340.66|30
1639228480000|2021-12-11 13:14:40|344.85|340.75|344.82|340.72|344.94|340.84|344.75|340.65|20
1639228490000|2021-12-11 13:14:50|344.78|340.68|344.47|340.37|344.78|340.68|344.47|340.37|23
1639228500000|2021-12-11 13:15:00|344.52|340.42|344.26|340.16|344.67|340.57|344.26|340.16|24
1639228510000|2021-12-11 13:15:10|344.32|340.22|344.16|340.06|344.34|340.24|344.16|340.06|28
1639228520000|2021-12-11 13:15:20|344.14|340.04|344.2|340.1|344.2|340.1|344.05|339.95|24
1639228530000|2021-12-11 13:15:30|344.19|340.09|344.62|340.52|344.68|340.58|344.17|340.07|24
1639228540000|2021-12-11 13:15:40|344.56|340.46|344.62|340.52|344.68|340.58|344.48|340.38|18
1639228550000|2021-12-11 13:15:50|344.63|340.53|344.75|340.65|344.75|340.65|344.55|340.45|18
1639228560000|2021-12-11 13:16:00|344.76|340.66|344.82|340.72|344.84|340.74|344.7|340.6|17
1639228570000|2021-12-11 13:16:10|344.78|340.68|344.64|340.54|344.79|340.69|344.62|340.52|20
1639228580000|2021-12-11 13:16:20|344.63|340.53|344.6|340.5|344.8|340.7|344.6|340.5|21
1639228590000|2021-12-11 13:16:30|344.52|340.42|344.26|340.16|344.54|340.44|344.26|340.16|26
1639228600000|2021-12-11 13:16:40|344.27|340.17|344.34|340.24|344.35|340.25|344.24|340.14|31
1639228610000|2021-12-11 13:16:50|344.31|340.21|344.12|340.02|344.31|340.21|343.55|339.45|29
1639228620000|2021-12-11 13:17:00|344.08|339.98|343.48|339.38|344.11|340.01|343.41|339.31|28
1639228630000|2021-12-11 13:17:10|343.47|339.37|343.44|339.34|343.66|339.56|343.39|339.29|27
1639228640000|2021-12-11 13:17:20|343.49|339.39|343.29|339.19|343.53|339.43|343.25|339.15|27
1639228650000|2021-12-11 13:17:30|343.27|339.17|343.47|339.37|343.51|339.41|343.22|339.12|20
1639228660000|2021-12-11 13:17:40|343.43|339.33|343.29|339.19|343.43|339.33|343.29|339.19|23
1639228670000|2021-12-11 13:17:50|343.26|339.16|343.37|339.27|343.37|339.27|343.24|339.14|18
1639228680000|2021-12-11 13:18:00|343.36|339.26|343.28|339.18|343.42|339.32|343.22|339.12|23
1639228690000|2021-12-11 13:18:10|343.26|339.16|343.4|339.3|343.4|339.3|343.26|339.16|17
1639228700000|2021-12-11 13:18:20|343.38|339.28|343.28|339.18|343.38|339.28|343.28|339.18|15
1639228710000|2021-12-11 13:18:30|343.32|339.22|343.24|339.14|343.32|339.22|343.22|339.12|17
1639228720000|2021-12-11 13:18:40|343.22|339.12|342.61|338.51|343.22|339.12|342.54|338.44|22
1639228730000|2021-12-11 13:18:50|342.62|338.52|342.78|338.68|342.85|338.75|342.62|338.52|19
1639228740000|2021-12-11 13:19:00|342.77|338.67|342.56|338.46|342.78|338.68|342.48|338.38|25
1639228750000|2021-12-11 13:19:10|342.6|338.5|342.46|338.36|342.6|338.5|342.46|338.36|21
1639228760000|2021-12-11 13:19:20|342.45|338.35|342.34|338.24|342.46|338.36|342.33|338.23|21
1639228770000|2021-12-11 13:19:30|342.33|338.23|342.5|338.4|342.5|338.4|342.33|338.23|12
1639228780000|2021-12-11 13:19:40|342.48|338.38|342.71|338.61|342.72|338.62|342.48|338.38|21
1639228790000|2021-12-11 13:19:50|342.76|338.66|342.16|338.06|342.76|338.66|342.14|338.04|23
1639228800000|2021-12-11 13:20:00|342.15|338.05|342.53|338.43|342.58|338.48|342.15|338.05|23
1639228810000|2021-12-11 13:20:10|342.54|338.44|342.52|338.42|342.57|338.47|342.44|338.34|14
1639228820000|2021-12-11 13:20:20|342.53|338.43|342.25|338.15|342.53|338.43|342.25|338.15|14
1639228830000|2021-12-11 13:20:30|342.24|338.14|342.47|338.37|342.47|338.37|342.23|338.13|16
1639228840000|2021-12-11 13:20:40|342.48|338.38|342.35|338.25|342.49|338.39|342.35|338.25|16
1639228850000|2021-12-11 13:20:50|342.36|338.26|341.67|337.57|342.38|338.28|341.67|337.57|20
1639228860000|2021-12-11 13:21:00|341.68|337.58|341.88|337.78|341.89|337.79|341.67|337.57|18
1639228870000|2021-12-11 13:21:10|341.87|337.77|342.27|338.17|342.28|338.18|341.87|337.77|16
1639228880000|2021-12-11 13:21:20|342.28|338.18|342.24|338.14|342.32|338.22|342.21|338.11|11
1639228890000|2021-12-11 13:21:30|342.25|338.15|342.28|338.18|342.48|338.38|342.21|338.11|24
1639228900000|2021-12-11 13:21:40|342.29|338.19|342.26|338.16|342.39|338.29|342.18|338.08|16
1639228910000|2021-12-11 13:21:50|342.28|338.18|342.33|338.23|342.38|338.28|342.26|338.16|17
1639228920000|2021-12-11 13:22:00|342.32|338.22|342.21|338.11|342.32|338.22|342.09|337.99|26
1639228930000|2021-12-11 13:22:10|342.23|338.13|342.51|338.41|342.51|338.41|342.23|338.13|20
1639228940000|2021-12-11 13:22:20|342.5|338.4|342.56|338.46|342.56|338.46|342.43|338.33|17
1639228950000|2021-12-11 13:22:30|342.55|338.45|342.71|338.61|342.72|338.62|342.55|338.45|17
1639228960000|2021-12-11 13:22:40|342.72|338.62|342.7|338.6|342.75|338.65|342.7|338.6|16
1639228970000|2021-12-11 13:22:50|342.67|338.57|342.9|338.8|342.9|338.8|342.67|338.57|11
1639228980000|2021-12-11 13:23:00|342.89|338.79|343.21|339.11|343.25|339.15|342.87|338.77|23
1639228990000|2021-12-11 13:23:10|343.22|339.12|343.18|339.08|343.31|339.21|343.07|338.97|28
1639229000000|2021-12-11 13:23:20|343.2|339.1|343.34|339.24|343.38|339.28|343.18|339.08|23
1639229010000|2021-12-11 13:23:30|343.33|339.23|343.42|339.32|343.42|339.32|343.33|339.23|9
1639229020000|2021-12-11 13:23:40|343.44|339.34|343.42|339.32|343.47|339.37|343.42|339.32|13
1639229030000|2021-12-11 13:23:50|343.41|339.31|343.52|339.42|343.52|339.42|343.4|339.3|21
1639229040000|2021-12-11 13:24:00|343.51|339.41|343.65|339.55|343.69|339.59|343.47|339.37|21
1639229050000|2021-12-11 13:24:10|343.66|339.56|343.35|339.25|343.67|339.57|343.35|339.25|23
1639229060000|2021-12-11 13:24:20|343.36|339.26|343.32|339.22|343.36|339.26|343.01|338.91|22
1639229070000|2021-12-11 13:24:30|343.33|339.23|343.38|339.28|343.42|339.32|343.32|339.22|13
1639229080000|2021-12-11 13:24:40|343.4|339.3|343.48|339.38|343.48|339.38|343.4|339.3|13
1639229090000|2021-12-11 13:24:50|343.52|339.42|343.53|339.43|343.53|339.43|343.42|339.32|18
1639229100000|2021-12-11 13:25:00|343.66|339.56|343.7|339.6|343.74|339.64|343.61|339.51|27
1639229110000|2021-12-11 13:25:10|343.66|339.56|343.57|339.47|343.66|339.56|343.57|339.47|18
1639229120000|2021-12-11 13:25:20|343.56|339.46|343.52|339.42|343.56|339.46|343.41|339.31|25
1639229130000|2021-12-11 13:25:30|343.46|339.36|343.06|338.96|343.46|339.36|342.76|338.66|36
1639229140000|2021-12-11 13:25:40|343.05|338.95|343.12|339.02|343.17|339.07|343.03|338.93|21
1639229150000|2021-12-11 13:25:50|343.11|339.01|342.71|338.61|343.11|339.01|342.68|338.58|23
1639229160000|2021-12-11 13:26:00|342.74|338.64|342.03|337.93|342.74|338.64|342.03|337.93|28
1639229170000|2021-12-11 13:26:10|342.04|337.94|342.05|337.95|342.18|338.08|342.04|337.94|14
1639229180000|2021-12-11 13:26:20|342.06|337.96|342.25|338.15|342.25|338.15|342.06|337.96|15
1639229190000|2021-12-11 13:26:30|342.29|338.19|342.18|338.08|342.37|338.27|342.18|338.08|21
1639229200000|2021-12-11 13:26:40|342.15|338.05|342.29|338.19|342.3|338.2|342.07|337.97|15
1639229210000|2021-12-11 13:26:50|342.28|338.18|342.31|338.21|342.34|338.24|342.27|338.17|17
1639229220000|2021-12-11 13:27:00|342.32|338.22|342.5|338.4|342.56|338.46|342.32|338.22|21
1639229230000|2021-12-11 13:27:10|342.49|338.39|342.38|338.28|342.49|338.39|342.37|338.27|13
1639229240000|2021-12-11 13:27:20|342.37|338.27|342.34|338.24|342.37|338.27|342.33|338.23|18
1639229250000|2021-12-11 13:27:30|342.31|338.21|342.08|337.98|342.31|338.21|342.07|337.97|17
1639229260000|2021-12-11 13:27:40|342.07|337.97|342.15|338.05|342.15|338.05|342.05|337.95|17
1639229270000|2021-12-11 13:27:50|342.16|338.06|342.17|338.07|342.17|338.07|342.12|338.02|14
1639229280000|2021-12-11 13:28:00|342.16|338.06|342.15|338.05|342.16|338.06|342.06|337.96|17
1639229290000|2021-12-11 13:28:10|342.14|338.04|342.18|338.08|342.18|338.08|342.08|337.98|15
1639229300000|2021-12-11 13:28:20|342.23|338.13|342.23|338.13|342.32|338.22|342.18|338.08|20
1639229310000|2021-12-11 13:28:30|342.22|338.12|342.28|338.18|342.28|338.18|342.22|338.12|18
1639229320000|2021-12-11 13:28:40|342.29|338.19|342.37|338.27|342.38|338.28|342.29|338.19|9
1639229330000|2021-12-11 13:28:50|342.36|338.26|342.46|338.36|342.46|338.36|342.36|338.26|9
1639229340000|2021-12-11 13:29:00|342.47|338.37|342.49|338.39|342.5|338.4|342.46|338.36|8
1639229350000|2021-12-11 13:29:10|342.52|338.42|342.49|338.39|342.54|338.44|342.49|338.39|8
1639229360000|2021-12-11 13:29:20|342.5|338.4|342.34|338.24|342.5|338.4|342.34|338.24|15
1639229370000|2021-12-11 13:29:30|342.33|338.23|342.32|338.22|342.39|338.29|342.32|338.22|14
1639229380000|2021-12-11 13:29:40|342.33|338.23|342.36|338.26|342.36|338.26|342.31|338.21|10
1639229390000|2021-12-11 13:29:50|342.38|338.28|342.39|338.29|342.39|338.29|342.33|338.23|11
1639229400000|2021-12-11 13:30:00|342.41|338.31|342.73|338.63|342.73|338.63|342.4|338.3|16
1639229410000|2021-12-11 13:30:10|342.71|338.61|342.7|338.6|342.82|338.72|342.67|338.57|22
1639229420000|2021-12-11 13:30:20|342.66|338.56|343.11|339.01|343.13|339.03|342.64|338.54|29
1639229430000|2021-12-11 13:30:30|343.06|338.96|343.5|339.4|343.51|339.41|343.06|338.96|25
1639229440000|2021-12-11 13:30:40|343.52|339.42|343.51|339.41|343.52|339.42|343.45|339.35|8
1639229450000|2021-12-11 13:30:50|343.52|339.42|343.65|339.55|343.66|339.56|343.52|339.42|13
1639229460000|2021-12-11 13:31:00|343.68|339.58|343.85|339.75|343.85|339.75|343.67|339.57|10
1639229470000|2021-12-11 13:31:10|343.88|339.78|343.9|339.8|343.91|339.81|343.88|339.78|5
1639229480000|2021-12-11 13:31:20|343.89|339.79|343.54|339.44|343.93|339.83|343.54|339.44|20
1639229490000|2021-12-11 13:31:30|343.53|339.43|343.48|339.38|343.57|339.47|343.48|339.38|16
1639229500000|2021-12-11 13:31:40|343.45|339.35|343.45|339.35|343.47|339.37|343.37|339.27|30
1639229510000|2021-12-11 13:31:50|343.44|339.34|343.29|339.19|343.44|339.34|343.29|339.19|17
1639229520000|2021-12-11 13:32:00|343.25|339.15|343.46|339.36|343.46|339.36|343.18|339.08|16
1639229530000|2021-12-11 13:32:10|343.47|339.37|343.62|339.52|343.62|339.52|343.47|339.37|12
1639229540000|2021-12-11 13:32:20|343.63|339.53|343.44|339.34|343.68|339.58|343.44|339.34|18
1639229550000|2021-12-11 13:32:30|343.45|339.35|343.17|339.07|343.45|339.35|343.17|339.07|14
1639229560000|2021-12-11 13:32:40|343.18|339.08|343.14|339.04|343.18|339.08|343.06|338.96|19
1639229570000|2021-12-11 13:32:50|343.12|339.02|343.06|338.96|343.12|339.02|343.05|338.95|8
1639229580000|2021-12-11 13:33:00|342.88|338.78|342.62|338.52|342.88|338.78|342.61|338.51|19
1639229590000|2021-12-11 13:33:10|342.61|338.51|342.84|338.74|342.84|338.74|342.61|338.51|16
1639229600000|2021-12-11 13:33:20|342.94|338.84|343.19|339.09|343.19|339.09|342.94|338.84|12
1639229610000|2021-12-11 13:33:30|343.21|339.11|343.22|339.12|343.25|339.15|343.21|339.11|9
1639229620000|2021-12-11 13:33:40|343.25|339.15|343.29|339.19|343.4|339.3|343.25|339.15|12
1639229630000|2021-12-11 13:33:50|343.28|339.18|343.3|339.2|343.3|339.2|343.26|339.16|11
1639229640000|2021-12-11 13:34:00|343.27|339.17|343.27|339.17|343.29|339.19|343.25|339.15|10
1639229650000|2021-12-11 13:34:10|343.28|339.18|343.29|339.19|343.29|339.19|343.25|339.15|8
1639229660000|2021-12-11 13:34:20|343.28|339.18|343.32|339.22|343.33|339.23|343.28|339.18|13
1639229670000|2021-12-11 13:34:30|343.34|339.24|343.45|339.35|343.45|339.35|343.34|339.24|11
1639229680000|2021-12-11 13:34:40|343.46|339.36|343.53|339.43|343.53|339.43|343.46|339.36|15
1639229690000|2021-12-11 13:34:50|343.51|339.41|343.38|339.28|343.53|339.43|343.38|339.28|14
1639229700000|2021-12-11 13:35:00|343.42|339.32|343.39|339.29|343.42|339.32|343.36|339.26|18
1639229710000|2021-12-11 13:35:10|343.4|339.3|343.51|339.41|343.51|339.41|343.4|339.3|17
1639229720000|2021-12-11 13:35:20|343.5|339.4|343.58|339.48|343.6|339.5|343.5|339.4|11
1639229730000|2021-12-11 13:35:30|343.59|339.49|343.71|339.61|343.71|339.61|343.59|339.49|8
1639229740000|2021-12-11 13:35:40|343.74|339.64|343.73|339.63|343.74|339.64|343.72|339.62|6
1639229750000|2021-12-11 13:35:50|343.74|339.64|343.91|339.81|343.91|339.81|343.74|339.64|12
1639229760000|2021-12-11 13:36:00|343.9|339.8|343.92|339.82|343.93|339.83|343.88|339.78|7
1639229770000|2021-12-11 13:36:10|343.9|339.8|343.88|339.78|343.91|339.81|343.88|339.78|11
1639229780000|2021-12-11 13:36:20|343.89|339.79|343.76|339.66|343.9|339.8|343.76|339.66|9
1639229790000|2021-12-11 13:36:30|343.77|339.67|343.86|339.76|343.86|339.76|343.75|339.65|10
1639229800000|2021-12-11 13:36:40|343.87|339.77|343.86|339.76|343.87|339.77|343.84|339.74|7
1639229810000|2021-12-11 13:36:50|343.84|339.74|343.84|339.74|343.84|339.74|343.84|339.74|1
1639229820000|2021-12-11 13:37:00|343.8|339.7|343.94|339.84|343.94|339.84|343.8|339.7|8
1639229830000|2021-12-11 13:37:10|343.95|339.85|343.95|339.85|343.95|339.85|343.91|339.81|10
1639229840000|2021-12-11 13:37:20|343.92|339.82|343.95|339.85|343.95|339.85|343.92|339.82|6
1639229850000|2021-12-11 13:37:30|343.91|339.81|344.17|340.07|344.17|340.07|343.91|339.81|5
1639229860000|2021-12-11 13:37:40|344.2|340.1|344.48|340.38|344.48|340.38|344.19|340.09|8
1639229870000|2021-12-11 13:37:50|344.46|340.36|344.36|340.26|344.63|340.53|344.36|340.26|24
1639229880000|2021-12-11 13:38:00|344.37|340.27|344.53|340.43|344.53|340.43|344.37|340.27|21
1639229890000|2021-12-11 13:38:10|344.52|340.42|344.43|340.33|344.52|340.42|344.38|340.28|22
1639229900000|2021-12-11 13:38:20|344.42|340.32|344.44|340.34|344.46|340.36|344.36|340.26|23
1639229910000|2021-12-11 13:38:30|344.43|340.33|344.36|340.26|344.44|340.34|344.36|340.26|8
1639229920000|2021-12-11 13:38:40|344.37|340.27|344.2|340.1|344.37|340.27|344.2|340.1|13
1639229930000|2021-12-11 13:38:50|344.18|340.08|344.09|339.99|344.18|340.08|344.08|339.98|17
1639229940000|2021-12-11 13:39:00|344.05|339.95|343.69|339.59|344.05|339.95|343.69|339.59|18
1639229950000|2021-12-11 13:39:10|343.7|339.6|343.77|339.67|343.78|339.68|343.67|339.57|8
1639229960000|2021-12-11 13:39:20|343.76|339.66|343.64|339.54|343.76|339.66|343.64|339.54|13
1639229970000|2021-12-11 13:39:30|343.63|339.53|343.86|339.76|343.86|339.76|343.58|339.48|19
1639229980000|2021-12-11 13:39:40|343.85|339.75|343.8|339.7|343.87|339.77|343.8|339.7|9
1639229990000|2021-12-11 13:39:50|343.82|339.72|343.73|339.63|343.82|339.72|343.71|339.61|5
1639230000000|2021-12-11 13:40:00|343.74|339.64|343.49|339.39|343.74|339.64|343.49|339.39|20
1639230010000|2021-12-11 13:40:10|343.54|339.44|343.59|339.49|343.59|339.49|343.51|339.41|11
1639230020000|2021-12-11 13:40:20|343.62|339.52|343.58|339.48|343.65|339.55|343.57|339.47|16
1639230030000|2021-12-11 13:40:30|343.56|339.46|342.46|338.36|343.56|339.46|342.3|338.2|31
1639230040000|2021-12-11 13:40:40|342.48|338.38|342.56|338.46|342.63|338.53|342.48|338.38|13
1639230050000|2021-12-11 13:40:50|342.55|338.45|342.45|338.35|342.56|338.46|342.44|338.34|6
1639230060000|2021-12-11 13:41:00|342.46|338.36|342.51|338.41|342.52|338.42|342.45|338.35|7
1639230070000|2021-12-11 13:41:10|342.55|338.45|342.6|338.5|342.61|338.51|342.54|338.44|10
1639230080000|2021-12-11 13:41:20|342.59|338.49|342.9|338.8|342.9|338.8|342.56|338.46|19
1639230090000|2021-12-11 13:41:30|342.92|338.82|343.11|339.01|343.11|339.01|342.92|338.82|8
1639230100000|2021-12-11 13:41:40|343.1|339|342.75|338.65|343.1|339|342.74|338.64|9
1639230110000|2021-12-11 13:41:50|342.74|338.64|342.41|338.31|342.74|338.64|342.41|338.31|17
1639230120000|2021-12-11 13:42:00|342.42|338.32|342.5|338.4|342.52|338.42|342.4|338.3|11
1639230130000|2021-12-11 13:42:10|342.53|338.43|342.65|338.55|342.75|338.65|342.53|338.43|17
1639230140000|2021-12-11 13:42:20|342.66|338.56|342.62|338.52|342.67|338.57|342.62|338.52|13
1639230150000|2021-12-11 13:42:30|342.61|338.51|342.65|338.55|342.65|338.55|342.58|338.48|10
1639230160000|2021-12-11 13:42:40|342.64|338.54|342.64|338.54|342.67|338.57|342.62|338.52|8
1639230170000|2021-12-11 13:42:50|342.67|338.57|342.67|338.57|342.68|338.58|342.67|338.57|3
1639230180000|2021-12-11 13:43:00|342.66|338.56|342.7|338.6|342.7|338.6|342.64|338.54|4
1639230190000|2021-12-11 13:43:10|342.69|338.59|342.8|338.7|342.8|338.7|342.6|338.5|10
1639230200000|2021-12-11 13:43:20|342.78|338.68|342.77|338.67|342.79|338.69|342.77|338.67|5
1639230210000|2021-12-11 13:43:30|342.76|338.66|342.68|338.58|342.76|338.66|342.64|338.54|11
1639230220000|2021-12-11 13:43:40|342.69|338.59|342.63|338.53|342.69|338.59|342.58|338.48|5
1639230230000|2021-12-11 13:43:50|342.59|338.49|342.59|338.49|342.6|338.5|342.59|338.49|3
1639230240000|2021-12-11 13:44:00|342.6|338.5|342.45|338.35|342.61|338.51|342.45|338.35|10
1639230250000|2021-12-11 13:44:10|342.4|338.3|342.39|338.29|342.4|338.3|342.35|338.25|22
1639230260000|2021-12-11 13:44:20|342.38|338.28|341.64|337.54|342.38|338.28|341.64|337.54|11
1639230270000|2021-12-11 13:44:30|341.5|337.4|340.58|336.48|341.52|337.42|340.58|336.48|27
1639230280000|2021-12-11 13:44:40|340.61|336.51|340.76|336.66|340.87|336.77|340.6|336.5|23
1639230290000|2021-12-11 13:44:50|340.75|336.65|340.68|336.58|340.76|336.66|340.63|336.53|24
1639230300000|2021-12-11 13:45:00|340.69|336.59|340.92|336.82|340.94|336.84|340.68|336.58|15
1639230310000|2021-12-11 13:45:10|340.94|336.84|340.94|336.84|341.32|337.22|340.94|336.84|18
1639230320000|2021-12-11 13:45:20|340.88|336.78|341.27|337.17|341.29|337.19|340.85|336.75|24
1639230330000|2021-12-11 13:45:30|341.34|337.24|341.38|337.28|341.38|337.28|341.32|337.22|16
1639230340000|2021-12-11 13:45:40|341.37|337.27|341.32|337.22|341.38|337.28|341.32|337.22|7
1639230350000|2021-12-11 13:45:50|341.34|337.24|341.42|337.32|341.43|337.33|341.27|337.17|20
1639230360000|2021-12-11 13:46:00|341.41|337.31|341.38|337.28|341.44|337.34|341.38|337.28|14
1639230370000|2021-12-11 13:46:10|341.39|337.29|341.24|337.14|341.41|337.31|341.24|337.14|21
1639230380000|2021-12-11 13:46:20|341.23|337.13|340.62|336.52|341.24|337.14|340.61|336.51|19
1639230390000|2021-12-11 13:46:30|340.63|336.53|340.63|336.53|340.66|336.56|340.63|336.53|7
1639230400000|2021-12-11 13:46:40|340.62|336.52|340.53|336.43|340.63|336.53|340.5|336.4|13
1639230410000|2021-12-11 13:46:50|340.52|336.42|339.65|335.55|340.53|336.43|339.61|335.51|26
1639230420000|2021-12-11 13:47:00|339.64|335.54|340.14|336.04|340.23|336.13|339.61|335.51|24
1639230430000|2021-12-11 13:47:10|340.13|336.03|340.01|335.91|340.14|336.04|340.01|335.91|13
1639230440000|2021-12-11 13:47:20|340|335.9|339.86|335.76|340.12|336.02|339.71|335.61|16
1639230450000|2021-12-11 13:47:30|339.85|335.75|339.57|335.47|339.85|335.75|339.53|335.43|16
1639230460000|2021-12-11 13:47:40|339.56|335.46|338.86|334.76|339.56|335.46|338.68|334.58|24
1639230470000|2021-12-11 13:47:50|339.07|334.97|339.38|335.28|339.39|335.29|339.07|334.97|24
1639230480000|2021-12-11 13:48:00|339.44|335.34|339.47|335.37|339.53|335.43|339.38|335.28|19
1639230490000|2021-12-11 13:48:10|339.46|335.36|339.28|335.18|339.46|335.36|339.26|335.16|18
1639230500000|2021-12-11 13:48:20|339.27|335.17|339.15|335.05|339.27|335.17|339.14|335.04|19
1639230510000|2021-12-11 13:48:30|339.16|335.06|339.13|335.03|339.27|335.17|339.1|335|23
1639230520000|2021-12-11 13:48:40|339.16|335.06|338.78|334.68|339.16|335.06|338.78|334.68|13
1639230530000|2021-12-11 13:48:50|338.8|334.7|338.43|334.33|338.8|334.7|338.41|334.31|30
1639230540000|2021-12-11 13:49:00|338.42|334.32|338.6|334.5|338.64|334.54|338.39|334.29|17
1639230550000|2021-12-11 13:49:10|338.65|334.55|338.58|334.48|338.72|334.62|338.52|334.42|24
1639230560000|2021-12-11 13:49:20|338.57|334.47|338.49|334.39|338.63|334.53|338.4|334.3|20
1639230570000|2021-12-11 13:49:30|338.5|334.4|338.47|334.37|338.57|334.47|338.47|334.37|15
1639230580000|2021-12-11 13:49:40|338.46|334.36|338.23|334.13|338.46|334.36|338.23|334.13|22
1639230590000|2021-12-11 13:49:50|338.2|334.1|337.35|333.25|338.2|334.1|337.04|332.94|33
1639230600000|2021-12-11 13:50:00|337.34|333.24|337.49|333.39|337.49|333.39|337.27|333.17|21
1639230610000|2021-12-11 13:50:10|337.47|333.37|337.43|333.33|337.47|333.37|337.23|333.13|24
1639230620000|2021-12-11 13:50:20|337.44|333.34|337.48|333.38|337.54|333.44|337.42|333.32|20
1639230630000|2021-12-11 13:50:30|337.47|333.37|337.64|333.54|337.69|333.59|337.33|333.23|27
1639230640000|2021-12-11 13:50:40|337.63|333.53|337.75|333.65|337.75|333.65|337.62|333.52|22
1639230650000|2021-12-11 13:50:50|337.77|333.67|337.78|333.68|337.82|333.72|337.7|333.6|19
1639230660000|2021-12-11 13:51:00|337.8|333.7|338.54|334.44|338.54|334.44|337.76|333.66|20
1639230670000|2021-12-11 13:51:10|338.55|334.45|338.55|334.45|338.59|334.49|338.47|334.37|14
1639230680000|2021-12-11 13:51:20|338.57|334.47|338.65|334.55|338.65|334.55|338.56|334.46|13
1639230690000|2021-12-11 13:51:30|338.63|334.53|338.85|334.75|338.89|334.79|338.59|334.49|17
1639230700000|2021-12-11 13:51:40|338.86|334.76|339.18|335.08|339.19|335.09|338.86|334.76|13
1639230710000|2021-12-11 13:51:50|339.16|335.06|339.1|335|339.16|335.06|339.04|334.94|11
1639230720000|2021-12-11 13:52:00|339.09|334.99|339.08|334.98|339.09|334.99|339.04|334.94|8
1639230730000|2021-12-11 13:52:10|339.09|334.99|339.12|335.02|339.14|335.04|339.05|334.95|11
1639230740000|2021-12-11 13:52:20|339.11|335.01|339.12|335.02|339.14|335.04|339.11|335.01|13
1639230750000|2021-12-11 13:52:30|339.13|335.03|339.1|335|339.14|335.04|339.07|334.97|13
1639230760000|2021-12-11 13:52:40|339.11|335.01|339.07|334.97|339.11|335.01|339.06|334.96|4
1639230770000|2021-12-11 13:52:50|339.06|334.96|339.06|334.96|339.08|334.98|339.05|334.95|9
1639230780000|2021-12-11 13:53:00|339.05|334.95|339.08|334.98|339.09|334.99|339.05|334.95|5
1639230790000|2021-12-11 13:53:10|339.07|334.97|338.69|334.59|339.07|334.97|338.65|334.55|15
1639230800000|2021-12-11 13:53:20|338.7|334.6|338.68|334.58|338.77|334.67|338.68|334.58|9
1639230810000|2021-12-11 13:53:30|338.75|334.65|338.38|334.28|338.75|334.65|338.38|334.28|16
1639230820000|2021-12-11 13:53:40|338.37|334.27|338.52|334.42|338.56|334.46|338.35|334.25|21
1639230830000|2021-12-11 13:53:50|338.53|334.43|338.66|334.56|338.66|334.56|338.53|334.43|12
1639230840000|2021-12-11 13:54:00|338.67|334.57|338.64|334.54|338.68|334.58|338.63|334.53|8
1639230850000|2021-12-11 13:54:10|338.65|334.55|338.74|334.64|338.83|334.73|338.63|334.53|19
1639230860000|2021-12-11 13:54:20|338.75|334.65|338.6|334.5|338.75|334.65|338.6|334.5|11
1639230870000|2021-12-11 13:54:30|338.62|334.52|338.63|334.53|338.66|334.56|338.61|334.51|11
1639230880000|2021-12-11 13:54:40|338.64|334.54|338.61|334.51|338.64|334.54|338.6|334.5|7
1639230890000|2021-12-11 13:54:50|338.6|334.5|338.15|334.05|338.6|334.5|338.15|334.05|15
1639230900000|2021-12-11 13:55:00|338.14|334.04|338.57|334.47|338.58|334.48|338.14|334.04|24
1639230910000|2021-12-11 13:55:10|338.56|334.46|338.57|334.47|338.58|334.48|338.54|334.44|5
1639230920000|2021-12-11 13:55:20|338.56|334.46|338.54|334.44|338.57|334.47|338.52|334.42|12
1639230930000|2021-12-11 13:55:30|338.53|334.43|338.81|334.71|338.81|334.71|338.53|334.43|24
1639230940000|2021-12-11 13:55:40|338.78|334.68|338.81|334.71|338.81|334.71|338.75|334.65|14
1639230950000|2021-12-11 13:55:50|338.8|334.7|338.83|334.73|338.83|334.73|338.8|334.7|5
1639230960000|2021-12-11 13:56:00|338.82|334.72|338.83|334.73|338.88|334.78|338.81|334.71|11
1639230970000|2021-12-11 13:56:10|338.85|334.75|338.88|334.78|338.89|334.79|338.85|334.75|8
1639230980000|2021-12-11 13:56:20|338.87|334.77|338.94|334.84|338.95|334.85|338.8|334.7|11
1639230990000|2021-12-11 13:56:30|339.09|334.99|339.18|335.08|339.2|335.1|339.08|334.98|8
1639231000000|2021-12-11 13:56:40|339.16|335.06|339.13|335.03|339.18|335.08|339.13|335.03|12
1639231010000|2021-12-11 13:56:50|339.1|335|339.11|335.01|339.13|335.03|339.08|334.98|12
1639231020000|2021-12-11 13:57:00|339.1|335|339.12|335.02|339.12|335.02|339.1|335|6
1639231040000|2021-12-11 13:57:20|339.14|335.04|339.15|335.05|339.15|335.05|339.13|335.03|3
1639231050000|2021-12-11 13:57:30|339.17|335.07|339.23|335.13|339.25|335.15|339.17|335.07|13
1639231060000|2021-12-11 13:57:40|339.21|335.11|339.24|335.14|339.28|335.18|339.21|335.11|11
1639231070000|2021-12-11 13:57:50|339.26|335.16|339.29|335.19|339.29|335.19|339.23|335.13|12
1639231080000|2021-12-11 13:58:00|339.27|335.17|339.28|335.18|339.28|335.18|339.25|335.15|11
1639231090000|2021-12-11 13:58:10|339.27|335.17|339.26|335.16|339.28|335.18|339.26|335.16|3
1639231100000|2021-12-11 13:58:20|339.29|335.19|339.28|335.18|339.29|335.19|339.26|335.16|4
1639231110000|2021-12-11 13:58:30|339.29|335.19|339.33|335.23|339.37|335.27|339.24|335.14|19
1639231120000|2021-12-11 13:58:40|339.34|335.24|339.61|335.51|339.61|335.51|339.34|335.24|23
1639231130000|2021-12-11 13:58:50|339.6|335.5|339.71|335.61|339.71|335.61|339.57|335.47|10
1639231140000|2021-12-11 13:59:00|339.73|335.63|340.08|335.98|340.08|335.98|339.73|335.63|15
1639231150000|2021-12-11 13:59:10|340.09|335.99|340.12|336.02|340.12|336.02|340.09|335.99|9
1639231160000|2021-12-11 13:59:20|340.11|336.01|340.11|336.01|340.12|336.02|340.1|336|5
1639231170000|2021-12-11 13:59:30|340.12|336.02|340.11|336.01|340.12|336.02|340.07|335.97|7
1639231180000|2021-12-11 13:59:40|340.12|336.02|339.55|335.45|340.12|336.02|339.55|335.45|13
1639231190000|2021-12-11 13:59:50|339.56|335.46|339.51|335.41|339.6|335.5|339.51|335.41|10
1639231200000|2021-12-11 14:00:00|339.5|335.4|339.24|335.14|339.5|335.4|339.04|334.94|23
1639231210000|2021-12-11 14:00:10|339.22|335.12|339.03|334.93|339.22|335.12|339.03|334.93|23
1639231220000|2021-12-11 14:00:20|339.01|334.91|339.02|334.92|339.06|334.96|339|334.9|14
1639231230000|2021-12-11 14:00:30|339.03|334.93|339.13|335.03|339.15|335.05|339.03|334.93|20
1639231240000|2021-12-11 14:00:40|339.14|335.04|339.07|334.97|339.14|335.04|339.04|334.94|15
1639231250000|2021-12-11 14:00:50|339.05|334.95|338.6|334.5|339.05|334.95|338.58|334.48|13
1639231260000|2021-12-11 14:01:00|338.62|334.52|338.51|334.41|338.62|334.52|338.51|334.41|6
1639231270000|2021-12-11 14:01:10|338.56|334.46|339.09|334.99|339.09|334.99|338.56|334.46|9
1639231280000|2021-12-11 14:01:20|339.08|334.98|339.22|335.12|339.22|335.12|339.06|334.96|13
1639231290000|2021-12-11 14:01:30|339.23|335.13|339.34|335.24|339.34|335.24|339.22|335.12|9
1639231300000|2021-12-11 14:01:40|339.35|335.25|339.29|335.19|339.35|335.25|339.29|335.19|11
1639231310000|2021-12-11 14:01:50|339.32|335.22|339.41|335.31|339.41|335.31|339.29|335.19|12
1639231320000|2021-12-11 14:02:00|339.43|335.33|339.68|335.58|339.68|335.58|339.43|335.33|14
1639231330000|2021-12-11 14:02:10|339.69|335.59|339.85|335.75|339.85|335.75|339.67|335.57|19
1639231340000|2021-12-11 14:02:20|339.86|335.76|340.23|336.13|340.26|336.16|339.85|335.75|12
1639231350000|2021-12-11 14:02:30|340.31|336.21|340.28|336.18|340.33|336.23|340.22|336.12|11
1639231360000|2021-12-11 14:02:40|340.31|336.21|340.33|336.23|340.33|336.23|340.27|336.17|8
1639231370000|2021-12-11 14:02:50|340.4|336.3|340.52|336.42|340.52|336.42|340.38|336.28|13
1639231380000|2021-12-11 14:03:00|340.58|336.48|341.34|337.24|341.34|337.24|340.58|336.48|26
1639231390000|2021-12-11 14:03:10|341.33|337.23|341.43|337.33|341.44|337.34|341.33|337.23|13
1639231400000|2021-12-11 14:03:20|341.44|337.34|341.15|337.05|341.45|337.35|341.13|337.03|15
1639231410000|2021-12-11 14:03:30|341.16|337.06|341.2|337.1|341.2|337.1|341.16|337.06|7
1639231420000|2021-12-11 14:03:40|341.22|337.12|341.11|337.01|341.27|337.17|341.11|337.01|12
1639231430000|2021-12-11 14:03:50|341.12|337.02|340.44|336.34|341.12|337.02|340.43|336.33|24
1639231440000|2021-12-11 14:04:00|340.45|336.35|340.27|336.17|340.45|336.35|340.26|336.16|14
1639231450000|2021-12-11 14:04:10|340.23|336.13|340.42|336.32|340.44|336.34|340.23|336.13|19
1639231460000|2021-12-11 14:04:20|340.43|336.33|340.53|336.43|340.53|336.43|340.41|336.31|13
1639231470000|2021-12-11 14:04:30|340.49|336.39|340.57|336.47|340.62|336.52|340.49|336.39|7
1639231480000|2021-12-11 14:04:40|340.58|336.48|340.37|336.27|340.69|336.59|340.37|336.27|17
1639231490000|2021-12-11 14:04:50|340.33|336.23|339.7|335.6|340.33|336.23|339.7|335.6|22
1639231500000|2021-12-11 14:05:00|339.69|335.59|339.55|335.45|339.69|335.59|339.55|335.45|14
1639231510000|2021-12-11 14:05:10|339.49|335.39|339.59|335.49|339.62|335.52|339.49|335.39|9
1639231520000|2021-12-11 14:05:20|339.65|335.55|339.75|335.65|339.83|335.73|339.64|335.54|25
1639231530000|2021-12-11 14:05:30|339.71|335.61|339.74|335.64|339.75|335.65|339.67|335.57|15
1639231540000|2021-12-11 14:05:40|339.68|335.58|339.65|335.55|339.7|335.6|339.65|335.55|10
1639231550000|2021-12-11 14:05:50|339.67|335.57|339.59|335.49|339.67|335.57|339.55|335.45|17
1639231560000|2021-12-11 14:06:00|339.58|335.48|339.48|335.38|339.63|335.53|339.46|335.36|18
1639231570000|2021-12-11 14:06:10|339.47|335.37|339.19|335.09|339.48|335.38|339.19|335.09|21
1639231580000|2021-12-11 14:06:20|339.18|335.08|338.96|334.86|339.18|335.08|338.96|334.86|15
1639231590000|2021-12-11 14:06:30|338.72|334.62|338.19|334.09|338.72|334.62|338.13|334.03|18
1639231600000|2021-12-11 14:06:40|338.2|334.1|338.42|334.32|338.42|334.32|338.09|333.99|28
1639231610000|2021-12-11 14:06:50|338.41|334.31|338.46|334.36|338.46|334.36|338.35|334.25|20
1639231620000|2021-12-11 14:07:00|338.45|334.35|338.65|334.55|338.65|334.55|338.38|334.28|22
1639231630000|2021-12-11 14:07:10|338.64|334.54|338.59|334.49|338.68|334.58|338.59|334.49|18
1639231640000|2021-12-11 14:07:20|338.6|334.5|338.61|334.51|338.71|334.61|338.57|334.47|24
1639231650000|2021-12-11 14:07:30|338.62|334.52|338.65|334.55|338.65|334.55|338.56|334.46|18
1639231660000|2021-12-11 14:07:40|338.75|334.65|338.67|334.57|338.77|334.67|338.65|334.55|15
1639231670000|2021-12-11 14:07:50|338.63|334.53|338.71|334.61|338.72|334.62|338.63|334.53|8
1639231680000|2021-12-11 14:08:00|338.7|334.6|338.64|334.54|338.73|334.63|338.6|334.5|17
1639231690000|2021-12-11 14:08:10|338.65|334.55|338.73|334.63|338.79|334.69|338.65|334.55|20
1639231700000|2021-12-11 14:08:20|338.72|334.62|338.75|334.65|338.75|334.65|338.7|334.6|16
1639231710000|2021-12-11 14:08:30|338.71|334.61|338.65|334.55|338.71|334.61|338.62|334.52|8
1639231720000|2021-12-11 14:08:40|338.64|334.54|338.77|334.67|338.77|334.67|338.64|334.54|11
1639231730000|2021-12-11 14:08:50|338.8|334.7|338.94|334.84|338.94|334.84|338.8|334.7|13
1639231740000|2021-12-11 14:09:00|338.95|334.85|339.2|335.1|339.27|335.17|338.95|334.85|13
1639231750000|2021-12-11 14:09:10|339.22|335.12|339.31|335.21|339.33|335.23|339.22|335.12|10
1639231760000|2021-12-11 14:09:20|339.32|335.22|339.42|335.32|339.45|335.35|339.31|335.21|20
1639231770000|2021-12-11 14:09:30|339.41|335.31|339.57|335.47|339.57|335.47|339.41|335.31|14
1639231780000|2021-12-11 14:09:40|339.58|335.48|339.58|335.48|339.64|335.54|339.57|335.47|11
1639231790000|2021-12-11 14:09:50|339.59|335.49|339.59|335.49|339.6|335.5|339.57|335.47|7
1639231800000|2021-12-11 14:10:00|339.58|335.48|339.74|335.64|339.74|335.64|339.58|335.48|14
1639231810000|2021-12-11 14:10:10|339.72|335.62|339.8|335.7|339.8|335.7|339.72|335.62|13
1639231820000|2021-12-11 14:10:20|339.83|335.73|339.78|335.68|339.84|335.74|339.76|335.66|6
1639231830000|2021-12-11 14:10:30|339.75|335.65|339.4|335.3|339.75|335.65|339.4|335.3|17
1639231840000|2021-12-11 14:10:40|339.45|335.35|339.5|335.4|339.51|335.41|339.43|335.33|10
1639231850000|2021-12-11 14:10:50|339.49|335.39|339.43|335.33|339.5|335.4|339.43|335.33|10
1639231860000|2021-12-11 14:11:00|339.42|335.32|339.3|335.2|339.42|335.32|339.2|335.1|16
1639231870000|2021-12-11 14:11:10|339.29|335.19|339.34|335.24|339.35|335.25|339.28|335.18|9
1639231880000|2021-12-11 14:11:20|339.35|335.25|339.42|335.32|339.42|335.32|339.34|335.24|8
1639231890000|2021-12-11 14:11:30|339.44|335.34|339.53|335.43|339.53|335.43|339.43|335.33|17
1639231900000|2021-12-11 14:11:40|339.51|335.41|339.43|335.33|339.52|335.42|339.39|335.29|13
1639231910000|2021-12-11 14:11:50|339.44|335.34|339.5|335.4|339.52|335.42|339.44|335.34|8
1639231920000|2021-12-11 14:12:00|339.52|335.42|339.55|335.45|339.55|335.45|339.51|335.41|13
1639231930000|2021-12-11 14:12:10|339.54|335.44|339.65|335.55|339.65|335.55|339.54|335.44|10
1639231940000|2021-12-11 14:12:20|339.7|335.6|339.77|335.67|339.77|335.67|339.67|335.57|8
1639231950000|2021-12-11 14:12:30|339.79|335.69|339.88|335.78|339.89|335.79|339.78|335.68|10
1639231960000|2021-12-11 14:12:40|339.87|335.77|339.69|335.59|339.87|335.77|339.66|335.56|15
1639231970000|2021-12-11 14:12:50|339.7|335.6|339.74|335.64|339.74|335.64|339.69|335.59|9
1639231980000|2021-12-11 14:13:00|339.73|335.63|339.83|335.73|339.84|335.74|339.72|335.62|12
1639231990000|2021-12-11 14:13:10|339.84|335.74|339.83|335.73|339.84|335.74|339.81|335.71|4
1639232000000|2021-12-11 14:13:20|339.82|335.72|339.77|335.67|339.84|335.74|339.76|335.66|17
1639232010000|2021-12-11 14:13:30|339.76|335.66|339.8|335.7|339.81|335.71|339.75|335.65|9
1639232020000|2021-12-11 14:13:40|339.81|335.71|339.77|335.67|339.84|335.74|339.77|335.67|17
1639232030000|2021-12-11 14:13:50|339.78|335.68|339.84|335.74|339.84|335.74|339.77|335.67|7
1639232040000|2021-12-11 14:14:00|339.85|335.75|339.85|335.75|339.85|335.75|339.83|335.73|3
1639232050000|2021-12-11 14:14:10|339.87|335.77|339.79|335.69|339.87|335.77|339.79|335.69|8
1639232060000|2021-12-11 14:14:20|339.76|335.66|339.65|335.55|339.77|335.67|339.65|335.55|11
1639232070000|2021-12-11 14:14:30|339.63|335.53|339.72|335.62|339.75|335.65|339.63|335.53|9
1639232080000|2021-12-11 14:14:40|339.74|335.64|339.69|335.59|339.75|335.65|339.69|335.59|7
1639232090000|2021-12-11 14:14:50|339.7|335.6|339.69|335.59|339.7|335.6|339.69|335.59|2
1639232100000|2021-12-11 14:15:00|339.71|335.61|339.81|335.71|339.82|335.72|339.68|335.58|13
1639232110000|2021-12-11 14:15:10|339.82|335.72|340.16|336.06|340.16|336.06|339.82|335.72|9
1639232120000|2021-12-11 14:15:20|340.18|336.08|340.26|336.16|340.26|336.16|340.17|336.07|10
1639232130000|2021-12-11 14:15:30|340.27|336.17|340.16|336.06|340.27|336.17|340.1|336|16
1639232140000|2021-12-11 14:15:40|340.17|336.07|340.2|336.1|340.22|336.12|340.14|336.04|16
1639232150000|2021-12-11 14:15:50|340.02|335.92|339.83|335.73|340.02|335.92|339.79|335.69|14
1639232160000|2021-12-11 14:16:00|339.82|335.72|339.88|335.78|339.88|335.78|339.78|335.68|13
1639232170000|2021-12-11 14:16:10|339.86|335.76|339.89|335.79|339.89|335.79|339.86|335.76|2
1639232180000|2021-12-11 14:16:20|339.88|335.78|339.85|335.75|339.88|335.78|339.83|335.73|8
1639232190000|2021-12-11 14:16:30|339.83|335.73|339.78|335.68|339.83|335.73|339.78|335.68|5
1639232200000|2021-12-11 14:16:40|339.77|335.67|339.76|335.66|339.77|335.67|339.75|335.65|4
1639232210000|2021-12-11 14:16:50|339.77|335.67|339.51|335.41|339.77|335.67|339.5|335.4|26
1639232220000|2021-12-11 14:17:00|339.52|335.42|339.42|335.32|339.52|335.42|339.42|335.32|4
1639232230000|2021-12-11 14:17:10|339.38|335.28|339.32|335.22|339.38|335.28|339.22|335.12|14
1639232240000|2021-12-11 14:17:20|339.31|335.21|339.38|335.28|339.48|335.38|339.29|335.19|17
1639232250000|2021-12-11 14:17:30|339.37|335.27|339.27|335.17|339.38|335.28|339.27|335.17|6
1639232260000|2021-12-11 14:17:40|339.28|335.18|339.18|335.08|339.28|335.18|339.17|335.07|7
1639232270000|2021-12-11 14:17:50|339.17|335.07|339.18|335.08|339.18|335.08|339.17|335.07|4
1639232280000|2021-12-11 14:18:00|339.17|335.07|339.25|335.15|339.28|335.18|339.17|335.07|13
1639232290000|2021-12-11 14:18:10|339.28|335.18|339.16|335.06|339.28|335.18|339.16|335.06|14
1639232300000|2021-12-11 14:18:20|339.18|335.08|339.17|335.07|339.18|335.08|339.17|335.07|2
1639232310000|2021-12-11 14:18:30|339.15|335.05|339.17|335.07|339.17|335.07|339.12|335.02|7
1639232320000|2021-12-11 14:18:40|339.18|335.08|339.23|335.13|339.24|335.14|339.18|335.08|5
1639232330000|2021-12-11 14:18:50|339.19|335.09|339.16|335.06|339.22|335.12|339.16|335.06|6
1639232340000|2021-12-11 14:19:00|339.15|335.05|339.23|335.13|339.23|335.13|339.15|335.05|7
1639232350000|2021-12-11 14:19:10|339.21|335.11|339.19|335.09|339.21|335.11|339.18|335.08|3
1639232370000|2021-12-11 14:19:30|339.18|335.08|339.13|335.03|339.2|335.1|339.1|335|18
1639232380000|2021-12-11 14:19:40|339.14|335.04|339.19|335.09|339.22|335.12|339.14|335.04|9
1639232390000|2021-12-11 14:19:50|339.21|335.11|339.21|335.11|339.21|335.11|339.21|335.11|1
1639232400000|2021-12-11 14:20:00|339.17|335.07|339.17|335.07|339.2|335.1|339.16|335.06|8
1639232410000|2021-12-11 14:20:10|339.16|335.06|339.24|335.14|339.24|335.14|339.16|335.06|8
1639232420000|2021-12-11 14:20:20|339.22|335.12|339.25|335.15|339.25|335.15|339.22|335.12|3
1639232430000|2021-12-11 14:20:30|339.23|335.13|339.5|335.4|339.5|335.4|339.23|335.13|10
1639232440000|2021-12-11 14:20:40|339.49|335.39|339.53|335.43|339.53|335.43|339.45|335.35|5
1639232450000|2021-12-11 14:20:50|339.56|335.46|339.53|335.43|339.56|335.46|339.49|335.39|3
1639232460000|2021-12-11 14:21:00|339.55|335.45|339.39|335.29|339.59|335.49|339.38|335.28|9
1639232470000|2021-12-11 14:21:10|339.4|335.3|339.37|335.27|339.41|335.31|339.36|335.26|5
1639232480000|2021-12-11 14:21:20|339.32|335.22|339.32|335.22|339.32|335.22|339.32|335.22|1
1639232490000|2021-12-11 14:21:30|339.31|335.21|339.33|335.23|339.33|335.23|339.3|335.2|5
1639232500000|2021-12-11 14:21:40|339.32|335.22|339.48|335.38|339.48|335.38|339.32|335.22|6
1639232510000|2021-12-11 14:21:50|339.5|335.4|339.48|335.38|339.53|335.43|339.48|335.38|4
1639232520000|2021-12-11 14:22:00|339.49|335.39|339.58|335.48|339.58|335.48|339.49|335.39|5
1639232530000|2021-12-11 14:22:10|339.61|335.51|339.64|335.54|339.68|335.58|339.6|335.5|15
1639232540000|2021-12-11 14:22:20|339.61|335.51|339.61|335.51|339.61|335.51|339.61|335.51|1
1639232550000|2021-12-11 14:22:30|339.63|335.53|339.65|335.55|339.67|335.57|339.62|335.52|4
1639232560000|2021-12-11 14:22:40|339.67|335.57|339.65|335.55|339.72|335.62|339.65|335.55|5
1639232570000|2021-12-11 14:22:50|339.67|335.57|339.65|335.55|339.68|335.58|339.65|335.55|4
1639232580000|2021-12-11 14:23:00|339.67|335.57|339.93|335.83|339.93|335.83|339.67|335.57|7
1639232590000|2021-12-11 14:23:10|340.09|335.99|340.1|336|340.11|336.01|340.09|335.99|3
1639232600000|2021-12-11 14:23:20|340.14|336.04|340.11|336.01|340.16|336.06|340.11|336.01|3
1639232610000|2021-12-11 14:23:30|340.06|335.96|340.06|335.96|340.06|335.96|340.06|335.96|1
1639232620000|2021-12-11 14:23:40|340.07|335.97|340.26|336.16|340.26|336.16|340.07|335.97|7
1639232630000|2021-12-11 14:23:50|340.27|336.17|340.25|336.15|340.28|336.18|340.24|336.14|10
1639232640000|2021-12-11 14:24:00|340.24|336.14|340.21|336.11|340.25|336.15|340.21|336.11|4
1639232650000|2021-12-11 14:24:10|340.23|336.13|340.1|336|340.23|336.13|340.1|336|12
1639232660000|2021-12-11 14:24:20|340.11|336.01|339.77|335.67|340.11|336.01|339.77|335.67|6
1639232670000|2021-12-11 14:24:30|339.75|335.65|339.69|335.59|339.75|335.65|339.63|335.53|16
1639232680000|2021-12-11 14:24:40|339.71|335.61|340.1|336|340.1|336|339.7|335.6|11
1639232690000|2021-12-11 14:24:50|340.07|335.97|340.17|336.07|340.17|336.07|340.07|335.97|6
1639232700000|2021-12-11 14:25:00|340.14|336.04|340.13|336.03|340.17|336.07|340.12|336.02|5
1639232710000|2021-12-11 14:25:10|340.25|336.15|340.26|336.16|340.26|336.16|340.25|336.15|2
1639232720000|2021-12-11 14:25:20|340.23|336.13|340.16|336.06|340.23|336.13|340.16|336.06|4
1639232730000|2021-12-11 14:25:30|340.13|336.03|339.61|335.51|340.13|336.03|339.61|335.51|9
1639232740000|2021-12-11 14:25:40|339.59|335.49|339.21|335.11|339.59|335.49|339.04|334.94|28
1639232750000|2021-12-11 14:25:50|339.27|335.17|339.43|335.33|339.48|335.38|339.27|335.17|16
1639232760000|2021-12-11 14:26:00|339.37|335.27|339.62|335.52|339.62|335.52|339.3|335.2|20
1639232770000|2021-12-11 14:26:10|339.63|335.53|339.18|335.08|339.63|335.53|339.18|335.08|22
1639232780000|2021-12-11 14:26:20|339.15|335.05|339.09|334.99|339.15|335.05|339.07|334.97|16
1639232790000|2021-12-11 14:26:30|339.1|335|339.11|335.01|339.11|335.01|339.09|334.99|4
1639232800000|2021-12-11 14:26:40|339.23|335.13|339.44|335.34|339.55|335.45|339.2|335.1|20
1639232810000|2021-12-11 14:26:50|339.46|335.36|339.44|335.34|339.46|335.36|339.44|335.34|5
1639232820000|2021-12-11 14:27:00|339.45|335.35|339.44|335.34|339.45|335.35|339.43|335.33|3
1639232830000|2021-12-11 14:27:10|339.43|335.33|339.19|335.09|339.43|335.33|339.16|335.06|16
1639232840000|2021-12-11 14:27:20|339.2|335.1|339.31|335.21|339.33|335.23|339.19|335.09|12
1639232850000|2021-12-11 14:27:30|339.32|335.22|339.43|335.33|339.43|335.33|339.32|335.22|7
1639232860000|2021-12-11 14:27:40|339.42|335.32|339.37|335.27|339.42|335.32|339.36|335.26|7
1639232870000|2021-12-11 14:27:50|339.36|335.26|339.19|335.09|339.36|335.26|339.18|335.08|14
1639232880000|2021-12-11 14:28:00|339.18|335.08|339.18|335.08|339.19|335.09|339.16|335.06|7
1639232890000|2021-12-11 14:28:10|339.16|335.06|339.13|335.03|339.17|335.07|339.11|335.01|9
1639232900000|2021-12-11 14:28:20|339.14|335.04|339.13|335.03|339.14|335.04|339.13|335.03|2
1639232910000|2021-12-11 14:28:30|339.14|335.04|339.1|335|339.14|335.04|339.08|334.98|10
1639232920000|2021-12-11 14:28:40|339.11|335.01|339.48|335.38|339.48|335.38|339.11|335.01|22
1639232930000|2021-12-11 14:28:50|339.45|335.35|339.43|335.33|339.45|335.35|339.43|335.33|3
1639232940000|2021-12-11 14:29:00|339.44|335.34|339.43|335.33|339.44|335.34|339.43|335.33|2
1639232950000|2021-12-11 14:29:10|339.44|335.34|339.46|335.36|339.49|335.39|339.42|335.32|15
1639232960000|2021-12-11 14:29:20|339.45|335.35|339.53|335.43|339.53|335.43|339.44|335.34|10
1639232970000|2021-12-11 14:29:30|339.56|335.46|339.48|335.38|339.56|335.46|339.48|335.38|5
1639232980000|2021-12-11 14:29:40|339.47|335.37|339.47|335.37|339.47|335.37|339.47|335.37|1
1639232990000|2021-12-11 14:29:50|339.48|335.38|339.29|335.19|339.48|335.38|339.29|335.19|11
1639233000000|2021-12-11 14:30:00|339.28|335.18|339.24|335.14|339.32|335.22|339.24|335.14|14
1639233010000|2021-12-11 14:30:10|339.25|335.15|339.45|335.35|339.45|335.35|339.24|335.14|14
1639233020000|2021-12-11 14:30:20|339.43|335.33|339.74|335.64|339.75|335.65|339.43|335.33|13
1639233030000|2021-12-11 14:30:30|339.7|335.6|339.57|335.47|339.71|335.61|339.57|335.47|15
1639233040000|2021-12-11 14:30:40|339.61|335.51|339.58|335.48|339.62|335.52|339.55|335.45|11
1639233050000|2021-12-11 14:30:50|339.59|335.49|339.52|335.42|339.61|335.51|339.52|335.42|6
1639233060000|2021-12-11 14:31:00|339.51|335.41|339.54|335.44|339.56|335.46|339.51|335.41|8
1639233070000|2021-12-11 14:31:10|339.52|335.42|339.32|335.22|339.52|335.42|339.32|335.22|13
1639233080000|2021-12-11 14:31:20|339.28|335.18|339.33|335.23|339.33|335.23|339.28|335.18|10
1639233090000|2021-12-11 14:31:30|339.32|335.22|339.28|335.18|339.32|335.22|339.27|335.17|6
1639233100000|2021-12-11 14:31:40|339.29|335.19|339.37|335.27|339.37|335.27|339.28|335.18|7
1639233110000|2021-12-11 14:31:50|339.38|335.28|339.45|335.35|339.45|335.35|339.37|335.27|12
1639233120000|2021-12-11 14:32:00|339.46|335.36|339.44|335.34|339.53|335.43|339.43|335.33|12
1639233130000|2021-12-11 14:32:10|339.38|335.28|339.4|335.3|339.4|335.3|339.37|335.27|3
1639233140000|2021-12-11 14:32:20|339.39|335.29|339.29|335.19|339.39|335.29|339.29|335.19|7
1639233150000|2021-12-11 14:32:30|339.32|335.22|338.82|334.72|339.32|335.22|338.79|334.69|12
1639233160000|2021-12-11 14:32:40|338.78|334.68|338.48|334.38|338.78|334.68|338.45|334.35|24
1639233170000|2021-12-11 14:32:50|338.49|334.39|338.36|334.26|338.49|334.39|338.35|334.25|12
1639233180000|2021-12-11 14:33:00|338.3|334.2|338.18|334.08|338.32|334.22|338.16|334.06|11
1639233190000|2021-12-11 14:33:10|338.17|334.07|338.21|334.11|338.21|334.11|338.16|334.06|9
1639233200000|2021-12-11 14:33:20|338.32|334.22|338.51|334.41|338.51|334.41|338.32|334.22|9
1639233210000|2021-12-11 14:33:30|338.53|334.43|338.71|334.61|338.71|334.61|338.53|334.43|8
1639233220000|2021-12-11 14:33:40|338.7|334.6|338.64|334.54|338.7|334.6|338.6|334.5|12
1639233230000|2021-12-11 14:33:50|338.63|334.53|338.6|334.5|338.67|334.57|338.6|334.5|8
1639233240000|2021-12-11 14:34:00|338.61|334.51|338.61|334.51|338.61|334.51|338.6|334.5|3
1639233250000|2021-12-11 14:34:10|338.59|334.49|338.35|334.25|338.59|334.49|338.33|334.23|13
1639233260000|2021-12-11 14:34:20|338.34|334.24|337.86|333.76|338.34|334.24|337.84|333.74|20
1639233270000|2021-12-11 14:34:30|337.87|333.77|337.29|333.19|337.87|333.77|337.29|333.19|27
1639233280000|2021-12-11 14:34:40|337.32|333.22|336.87|332.77|337.33|333.23|336.79|332.69|24
1639233290000|2021-12-11 14:34:50|336.85|332.75|336.67|332.57|336.85|332.75|336.66|332.56|22
1639233300000|2021-12-11 14:35:00|336.66|332.56|337.61|333.51|337.61|333.51|336.66|332.56|28
1639233310000|2021-12-11 14:35:10|337.62|333.52|338.29|334.19|338.29|334.19|337.62|333.52|19
1639233320000|2021-12-11 14:35:20|338.27|334.17|338.24|334.14|338.27|334.17|338.15|334.05|16
1639233330000|2021-12-11 14:35:30|338.22|334.12|338.26|334.16|338.36|334.26|338.1|334|22
1639233340000|2021-12-11 14:35:40|338.28|334.18|338.22|334.12|338.32|334.22|338.22|334.12|14
1639233350000|2021-12-11 14:35:50|338.24|334.14|338.24|334.14|338.25|334.15|338.23|334.13|6
1639233360000|2021-12-11 14:36:00|338.23|334.13|338.17|334.07|338.23|334.13|338.17|334.07|7
1639233370000|2021-12-11 14:36:10|338.16|334.06|337.59|333.49|338.18|334.08|337.59|333.49|16
1639233380000|2021-12-11 14:36:20|337.6|333.5|337.7|333.6|337.8|333.7|337.6|333.5|14
1639233390000|2021-12-11 14:36:30|337.73|333.63|337.6|333.5|337.73|333.63|337.6|333.5|8
1639233400000|2021-12-11 14:36:40|337.59|333.49|337.49|333.39|337.59|333.49|337.48|333.38|7
1639233410000|2021-12-11 14:36:50|337.5|333.4|337.69|333.59|337.7|333.6|337.49|333.39|11
1639233420000|2021-12-11 14:37:00|337.83|333.73|337.76|333.66|337.92|333.82|337.76|333.66|12
1639233430000|2021-12-11 14:37:10|337.75|333.65|337.78|333.68|337.78|333.68|337.75|333.65|5
1639233440000|2021-12-11 14:37:20|337.77|333.67|337.81|333.71|337.84|333.74|337.77|333.67|11
1639233450000|2021-12-11 14:37:30|337.79|333.69|337.78|333.68|337.83|333.73|337.78|333.68|14
1639233460000|2021-12-11 14:37:40|337.77|333.67|337.91|333.81|337.91|333.81|337.77|333.67|11
1639233470000|2021-12-11 14:37:50|337.89|333.79|338.2|334.1|338.2|334.1|337.89|333.79|11
1639233480000|2021-12-11 14:38:00|338.23|334.13|338.43|334.33|338.43|334.33|338.23|334.13|16
1639233490000|2021-12-11 14:38:10|338.47|334.37|338.41|334.31|338.49|334.39|338.41|334.31|9
1639233500000|2021-12-11 14:38:20|338.36|334.26|338.09|333.99|338.36|334.26|338.09|333.99|13
1639233510000|2021-12-11 14:38:30|338.08|333.98|337.91|333.81|338.09|333.99|337.9|333.8|8
1639233520000|2021-12-11 14:38:40|337.9|333.8|337.86|333.76|337.9|333.8|337.86|333.76|9
1639233530000|2021-12-11 14:38:50|337.84|333.74|337.68|333.58|337.84|333.74|337.68|333.58|11
1639233540000|2021-12-11 14:39:00|337.69|333.59|337.66|333.56|337.7|333.6|337.64|333.54|9
1639233550000|2021-12-11 14:39:10|337.65|333.55|337.69|333.59|337.7|333.6|337.65|333.55|5
1639233560000|2021-12-11 14:39:20|337.68|333.58|337.51|333.41|337.69|333.59|337.5|333.4|14
1639233570000|2021-12-11 14:39:30|337.53|333.43|337.71|333.61|337.71|333.61|337.52|333.42|9
1639233580000|2021-12-11 14:39:40|337.7|333.6|337.78|333.68|337.78|333.68|337.7|333.6|10
1639233590000|2021-12-11 14:39:50|337.81|333.71|337.76|333.66|337.81|333.71|337.69|333.59|8
1639233610000|2021-12-11 14:40:10|337.77|333.67|338.14|334.04|338.15|334.05|337.76|333.66|14
1639233620000|2021-12-11 14:40:20|338.16|334.06|338.32|334.22|338.36|334.26|338.16|334.06|12
1639233630000|2021-12-11 14:40:30|338.33|334.23|338.33|334.23|338.35|334.25|338.32|334.22|9
1639233640000|2021-12-11 14:40:40|338.32|334.22|338.33|334.23|338.33|334.23|338.32|334.22|2
1639233650000|2021-12-11 14:40:50|338.32|334.22|338.36|334.26|338.37|334.27|338.32|334.22|5
1639233660000|2021-12-11 14:41:00|338.35|334.25|338.43|334.33|338.43|334.33|338.32|334.22|15
1639233670000|2021-12-11 14:41:10|338.44|334.34|338.35|334.25|338.47|334.37|338.34|334.24|10
1639233680000|2021-12-11 14:41:20|338.33|334.23|338.28|334.18|338.34|334.24|338.24|334.14|12
1639233690000|2021-12-11 14:41:30|338.3|334.2|338.29|334.19|338.3|334.2|338.29|334.19|2
1639233700000|2021-12-11 14:41:40|338.28|334.18|338.26|334.16|338.29|334.19|338.25|334.15|11
1639233710000|2021-12-11 14:41:50|338.27|334.17|338.31|334.21|338.31|334.21|338.27|334.17|10
1639233720000|2021-12-11 14:42:00|338.3|334.2|338.38|334.28|338.39|334.29|338.3|334.2|9
1639233730000|2021-12-11 14:42:10|338.39|334.29|338.25|334.15|338.39|334.29|338.25|334.15|10
1639233740000|2021-12-11 14:42:20|338.24|334.14|338.27|334.17|338.27|334.17|338.22|334.12|5
1639233750000|2021-12-11 14:42:30|338.25|334.15|338.25|334.15|338.25|334.15|338.25|334.15|1
1639233760000|2021-12-11 14:42:40|338.28|334.18|338.27|334.17|338.29|334.19|338.27|334.17|6
1639233770000|2021-12-11 14:42:50|338.28|334.18|338.26|334.16|338.28|334.18|338.25|334.15|8
1639233780000|2021-12-11 14:43:00|338.27|334.17|338.23|334.13|338.28|334.18|338.22|334.12|7
1639233790000|2021-12-11 14:43:10|338.22|334.12|337.89|333.79|338.24|334.14|337.88|333.78|13
1639233800000|2021-12-11 14:43:20|337.79|333.69|337.67|333.57|337.79|333.69|337.67|333.57|14
1639233810000|2021-12-11 14:43:30|337.66|333.56|337.62|333.52|337.66|333.56|337.62|333.52|4
1639233820000|2021-12-11 14:43:40|337.63|333.53|337.63|333.53|337.65|333.55|337.62|333.52|7
1639233830000|2021-12-11 14:43:50|337.65|333.55|337.71|333.61|337.71|333.61|337.65|333.55|7
1639233840000|2021-12-11 14:44:00|337.77|333.67|337.77|333.67|337.77|333.67|337.77|333.67|1
1639233850000|2021-12-11 14:44:10|337.76|333.66|337.72|333.62|337.78|333.68|337.7|333.6|9
1639233860000|2021-12-11 14:44:20|337.74|333.64|338.31|334.21|338.33|334.23|337.74|333.64|18
1639233870000|2021-12-11 14:44:30|338.33|334.23|338.4|334.3|338.4|334.3|338.33|334.23|11
1639233880000|2021-12-11 14:44:40|338.42|334.32|338.54|334.44|338.59|334.49|338.41|334.31|18
1639233890000|2021-12-11 14:44:50|338.53|334.43|338.53|334.43|338.55|334.45|338.52|334.42|10
1639233900000|2021-12-11 14:45:00|338.54|334.44|338.37|334.27|338.54|334.44|338.37|334.27|9
1639233910000|2021-12-11 14:45:10|338.32|334.22|338.27|334.17|338.32|334.22|338.21|334.11|17
1639233920000|2021-12-11 14:45:20|338.28|334.18|338.65|334.55|338.65|334.55|338.26|334.16|24
1639233930000|2021-12-11 14:45:30|338.66|334.56|338.92|334.82|338.95|334.85|338.66|334.56|19
1639233940000|2021-12-11 14:45:40|338.91|334.81|339.27|335.17|339.28|335.18|338.9|334.8|20
1639233950000|2021-12-11 14:45:50|339.28|335.18|339.16|335.06|339.33|335.23|339.16|335.06|16
1639233960000|2021-12-11 14:46:00|339.15|335.05|338.82|334.72|339.16|335.06|338.77|334.67|16
1639233970000|2021-12-11 14:46:10|338.77|334.67|338.75|334.65|338.86|334.76|338.74|334.64|14
1639233980000|2021-12-11 14:46:20|338.76|334.66|338.92|334.82|338.92|334.82|338.76|334.66|11
1639233990000|2021-12-11 14:46:30|338.91|334.81|338.97|334.87|338.98|334.88|338.78|334.68|18
1639234000000|2021-12-11 14:46:40|338.95|334.85|338.92|334.82|338.98|334.88|338.91|334.81|18
1639234010000|2021-12-11 14:46:50|338.91|334.81|338.51|334.41|338.91|334.81|338.5|334.4|18
1639234020000|2021-12-11 14:47:00|338.5|334.4|338.53|334.43|338.58|334.48|338.45|334.35|18
1639234030000|2021-12-11 14:47:10|338.55|334.45|338.48|334.38|338.57|334.47|338.48|334.38|6
1639234040000|2021-12-11 14:47:20|338.39|334.29|338.63|334.53|338.63|334.53|338.36|334.26|12
1639234050000|2021-12-11 14:47:30|338.64|334.54|338.63|334.53|338.76|334.66|338.63|334.53|21
1639234060000|2021-12-11 14:47:40|338.64|334.54|338.54|334.44|338.67|334.57|338.54|334.44|17
1639234070000|2021-12-11 14:47:50|338.53|334.43|338.69|334.59|338.74|334.64|338.53|334.43|17
1639234080000|2021-12-11 14:48:00|338.68|334.58|338.71|334.61|338.72|334.62|338.66|334.56|11
1639234090000|2021-12-11 14:48:10|338.7|334.6|338.69|334.59|338.75|334.65|338.66|334.56|17
1639234100000|2021-12-11 14:48:20|338.68|334.58|338.71|334.61|338.8|334.7|338.68|334.58|20
1639234110000|2021-12-11 14:48:30|338.73|334.63|339.17|335.07|339.19|335.09|338.69|334.59|14
1639234120000|2021-12-11 14:48:40|339.19|335.09|339.23|335.13|339.23|335.13|339.16|335.06|17
1639234130000|2021-12-11 14:48:50|339.24|335.14|339.32|335.22|339.32|335.22|339.24|335.14|12
1639234140000|2021-12-11 14:49:00|339.31|335.21|339.34|335.24|339.34|335.24|339.26|335.16|14
1639234150000|2021-12-11 14:49:10|339.32|335.22|339.35|335.25|339.37|335.27|339.32|335.22|9
1639234160000|2021-12-11 14:49:20|339.34|335.24|339.37|335.27|339.37|335.27|339.33|335.23|10
1639234170000|2021-12-11 14:49:30|339.38|335.28|339.32|335.22|339.38|335.28|339.31|335.21|9
1639234180000|2021-12-11 14:49:40|339.31|335.21|339.21|335.11|339.39|335.29|339.21|335.11|18
1639234190000|2021-12-11 14:49:50|339.2|335.1|339.34|335.24|339.36|335.26|339.2|335.1|14
1639234200000|2021-12-11 14:50:00|339.33|335.23|339.34|335.24|339.36|335.26|339.33|335.23|7
1639234210000|2021-12-11 14:50:10|339.35|335.25|339.32|335.22|339.35|335.25|339.31|335.21|4
1639234220000|2021-12-11 14:50:20|339.31|335.21|339.06|334.96|339.31|335.21|339.05|334.95|15
1639234230000|2021-12-11 14:50:30|339.05|334.95|338.61|334.51|339.05|334.95|338.6|334.5|17
1639234240000|2021-12-11 14:50:40|338.58|334.48|338.44|334.34|338.59|334.49|338.44|334.34|12
1639234250000|2021-12-11 14:50:50|338.43|334.33|338.44|334.34|338.46|334.36|338.4|334.3|16
1639234260000|2021-12-11 14:51:00|338.43|334.33|338.44|334.34|338.44|334.34|338.41|334.31|9
1639234270000|2021-12-11 14:51:10|338.45|334.35|338.45|334.35|338.52|334.42|338.45|334.35|10
1639234280000|2021-12-11 14:51:20|338.44|334.34|338.65|334.55|338.66|334.56|338.44|334.34|10
1639234290000|2021-12-11 14:51:30|338.66|334.56|339.36|335.26|339.37|335.27|338.66|334.56|19
1639234300000|2021-12-11 14:51:40|339.35|335.25|339.23|335.13|339.39|335.29|339.23|335.13|14
1639234310000|2021-12-11 14:51:50|339.24|335.14|339.14|335.04|339.26|335.16|339.14|335.04|13
1639234320000|2021-12-11 14:52:00|339.15|335.05|338.83|334.73|339.15|335.05|338.75|334.65|20
1639234330000|2021-12-11 14:52:10|338.88|334.78|338.88|334.78|338.92|334.82|338.88|334.78|7
1639234340000|2021-12-11 14:52:20|338.87|334.77|338.85|334.75|338.88|334.78|338.85|334.75|5
1639234350000|2021-12-11 14:52:30|338.83|334.73|338.78|334.68|338.84|334.74|338.78|334.68|14
1639234360000|2021-12-11 14:52:40|338.77|334.67|338.77|334.67|338.78|334.68|338.75|334.65|8
1639234370000|2021-12-11 14:52:50|338.82|334.72|338.9|334.8|338.9|334.8|338.81|334.71|5
1639234380000|2021-12-11 14:53:00|338.91|334.81|338.8|334.7|338.91|334.81|338.8|334.7|9
1639234390000|2021-12-11 14:53:10|338.76|334.66|338.9|334.8|338.9|334.8|338.76|334.66|5
1639234400000|2021-12-11 14:53:20|338.93|334.83|339.31|335.21|339.31|335.21|338.93|334.83|15
1639234410000|2021-12-11 14:53:30|339.3|335.2|339.24|335.14|339.3|335.2|339.24|335.14|4
1639234420000|2021-12-11 14:53:40|339.23|335.13|338.64|334.54|339.23|335.13|338.64|334.54|23
1639234430000|2021-12-11 14:53:50|338.55|334.45|338.45|334.35|338.55|334.45|338.43|334.33|13
1639234440000|2021-12-11 14:54:00|338.47|334.37|338.2|334.1|338.48|334.38|338.2|334.1|17
1639234450000|2021-12-11 14:54:10|338.19|334.09|338.21|334.11|338.22|334.12|338.04|333.94|20
1639234460000|2021-12-11 14:54:20|338.24|334.14|338.36|334.26|338.36|334.26|338.22|334.12|8
1639234470000|2021-12-11 14:54:30|338.38|334.28|338.52|334.42|338.52|334.42|338.37|334.27|8
1639234480000|2021-12-11 14:54:40|338.55|334.45|338.68|334.58|338.69|334.59|338.54|334.44|13
1639234490000|2021-12-11 14:54:50|338.7|334.6|338.71|334.61|338.72|334.62|338.69|334.59|9
1639234500000|2021-12-11 14:55:00|338.72|334.62|338.63|334.53|338.76|334.66|338.61|334.51|17
1639234510000|2021-12-11 14:55:10|338.61|334.51|338.67|334.57|338.67|334.57|338.59|334.49|9
1639234520000|2021-12-11 14:55:20|338.66|334.56|338.76|334.66|338.78|334.68|338.66|334.56|11
1639234530000|2021-12-11 14:55:30|338.78|334.68|338.62|334.52|338.79|334.69|338.61|334.51|13
1639234540000|2021-12-11 14:55:40|338.63|334.53|338.55|334.45|338.64|334.54|338.47|334.37|15
1639234550000|2021-12-11 14:55:50|338.65|334.55|338.65|334.55|338.75|334.65|338.65|334.55|13
1639234560000|2021-12-11 14:56:00|338.68|334.58|338.63|334.53|338.69|334.59|338.63|334.53|13
1639234570000|2021-12-11 14:56:10|338.64|334.54|338.62|334.52|338.7|334.6|338.62|334.52|9
1639234580000|2021-12-11 14:56:20|338.61|334.51|338.5|334.4|338.61|334.51|338.5|334.4|10
1639234590000|2021-12-11 14:56:30|338.47|334.37|338.5|334.4|338.5|334.4|338.47|334.37|2
1639234610000|2021-12-11 14:56:50|338.49|334.39|338.46|334.36|338.49|334.39|338.46|334.36|2
1639234620000|2021-12-11 14:57:00|338.51|334.41|338.26|334.16|338.52|334.42|338.26|334.16|16
1639234630000|2021-12-11 14:57:10|338.28|334.18|338.34|334.24|338.4|334.3|338.28|334.18|9
1639234640000|2021-12-11 14:57:20|338.33|334.23|338.3|334.2|338.33|334.23|338.3|334.2|4
1639234650000|2021-12-11 14:57:30|338.32|334.22|338.3|334.2|338.32|334.22|338.27|334.17|8
1639234660000|2021-12-11 14:57:40|338.28|334.18|338.33|334.23|338.33|334.23|338.26|334.16|9
1639234670000|2021-12-11 14:57:50|338.34|334.24|338.39|334.29|338.39|334.29|338.34|334.24|5
1639234680000|2021-12-11 14:58:00|338.38|334.28|338.45|334.35|338.46|334.36|338.38|334.28|6
1639234690000|2021-12-11 14:58:10|338.46|334.36|338.64|334.54|338.73|334.63|338.46|334.36|25
1639234700000|2021-12-11 14:58:20|338.63|334.53|338.57|334.47|338.63|334.53|338.55|334.45|9
1639234710000|2021-12-11 14:58:30|338.61|334.51|338.86|334.76|338.86|334.76|338.61|334.51|12
1639234720000|2021-12-11 14:58:40|338.87|334.77|339.13|335.03|339.13|335.03|338.87|334.77|8
1639234730000|2021-12-11 14:58:50|339.23|335.13|339.41|335.31|339.41|335.31|339.23|335.13|14
1639234740000|2021-12-11 14:59:00|339.4|335.3|339.63|335.53|339.68|335.58|339.4|335.3|15
1639234750000|2021-12-11 14:59:10|339.62|335.52|339.74|335.64|339.79|335.69|339.62|335.52|15
1639234760000|2021-12-11 14:59:20|339.73|335.63|339.75|335.65|339.79|335.69|339.72|335.62|16
1639234770000|2021-12-11 14:59:30|339.76|335.66|339.92|335.82|339.92|335.82|339.74|335.64|7
1639234780000|2021-12-11 14:59:40|339.91|335.81|339.71|335.61|339.92|335.82|339.71|335.61|9
1639234790000|2021-12-11 14:59:50|339.7|335.6|339.23|335.13|339.7|335.6|339.21|335.11|20
1639234800000|2021-12-11 15:00:00|339.24|335.14|339.39|335.29|339.39|335.29|339.11|335.01|17
1639234810000|2021-12-11 15:00:10|339.38|335.28|339.42|335.32|339.42|335.32|339.34|335.24|14
1639234820000|2021-12-11 15:00:20|339.41|335.31|339.17|335.07|339.47|335.37|339.17|335.07|21
1639234830000|2021-12-11 15:00:30|339.16|335.06|339.17|335.07|339.19|335.09|339.12|335.02|10
1639234840000|2021-12-11 15:00:40|339.18|335.08|339.37|335.27|339.37|335.27|339.17|335.07|10
1639234850000|2021-12-11 15:00:50|339.39|335.29|339.4|335.3|339.52|335.42|339.39|335.29|27
1639234860000|2021-12-11 15:01:00|339.41|335.31|339.63|335.53|339.69|335.59|339.41|335.31|14
1639234870000|2021-12-11 15:01:10|339.62|335.52|339.34|335.24|339.62|335.52|339.2|335.1|22
1639234880000|2021-12-11 15:01:20|339.33|335.23|339.4|335.3|339.4|335.3|339.29|335.19|15
1639234890000|2021-12-11 15:01:30|339.42|335.32|339.53|335.43|339.57|335.47|339.42|335.32|14
1639234900000|2021-12-11 15:01:40|339.55|335.45|339.54|335.44|339.59|335.49|339.54|335.44|16
1639234910000|2021-12-11 15:01:50|339.55|335.45|339.62|335.52|339.64|335.54|339.54|335.44|12
1639234920000|2021-12-11 15:02:00|339.63|335.53|339.84|335.74|339.85|335.75|339.61|335.51|20
1639234930000|2021-12-11 15:02:10|339.85|335.75|340.18|336.08|340.18|336.08|339.85|335.75|18
1639234940000|2021-12-11 15:02:20|340.19|336.09|340.03|335.93|340.2|336.1|340.03|335.93|19
1639234950000|2021-12-11 15:02:30|339.88|335.78|339.79|335.69|339.88|335.78|339.61|335.51|26
1639234960000|2021-12-11 15:02:40|339.9|335.8|339.75|335.65|339.9|335.8|339.74|335.64|16
1639234970000|2021-12-11 15:02:50|339.77|335.67|339.73|335.63|339.83|335.73|339.73|335.63|7
1639234980000|2021-12-11 15:03:00|339.72|335.62|339.69|335.59|339.72|335.62|339.65|335.55|15
1639234990000|2021-12-11 15:03:10|339.67|335.57|339.54|335.44|339.67|335.57|339.54|335.44|15
1639235000000|2021-12-11 15:03:20|339.53|335.43|339.53|335.43|339.57|335.47|339.46|335.36|18
1639235010000|2021-12-11 15:03:30|339.54|335.44|339.49|335.39|339.54|335.44|339.48|335.38|12
1639235020000|2021-12-11 15:03:40|339.48|335.38|339.55|335.45|339.56|335.46|339.48|335.38|18
1639235030000|2021-12-11 15:03:50|339.56|335.46|339.57|335.47|339.58|335.48|339.5|335.4|13
1639235040000|2021-12-11 15:04:00|339.56|335.46|339.52|335.42|339.64|335.54|339.49|335.39|15
1639235050000|2021-12-11 15:04:10|339.48|335.38|339.45|335.35|339.48|335.38|339.4|335.3|18
1639235060000|2021-12-11 15:04:20|339.44|335.34|339.44|335.34|339.45|335.35|339.43|335.33|9
1639235070000|2021-12-11 15:04:30|339.45|335.35|339.33|335.23|339.45|335.35|339.32|335.22|9
1639235080000|2021-12-11 15:04:40|339.34|335.24|339.46|335.36|339.47|335.37|339.34|335.24|15
1639235090000|2021-12-11 15:04:50|339.5|335.4|339.71|335.61|339.71|335.61|339.5|335.4|11
1639235100000|2021-12-11 15:05:00|339.7|335.6|339.62|335.52|339.7|335.6|339.62|335.52|7
1639235110000|2021-12-11 15:05:10|339.61|335.51|339.54|335.44|339.62|335.52|339.54|335.44|7
1639235120000|2021-12-11 15:05:20|339.53|335.43|339.72|335.62|339.72|335.62|339.53|335.43|11
1639235130000|2021-12-11 15:05:30|339.71|335.61|339.77|335.67|339.77|335.67|339.71|335.61|5
1639235140000|2021-12-11 15:05:40|339.8|335.7|339.71|335.61|339.8|335.7|339.71|335.61|5
1639235150000|2021-12-11 15:05:50|339.7|335.6|339.69|335.59|339.74|335.64|339.69|335.59|3
1639235160000|2021-12-11 15:06:00|339.75|335.65|339.71|335.61|339.75|335.65|339.71|335.61|5
1639235170000|2021-12-11 15:06:10|339.69|335.59|339.74|335.64|339.74|335.64|339.69|335.59|4
1639235180000|2021-12-11 15:06:20|339.76|335.66|339.71|335.61|339.76|335.66|339.7|335.6|8
1639235190000|2021-12-11 15:06:30|339.7|335.6|339.69|335.59|339.7|335.6|339.69|335.59|2
1639235200000|2021-12-11 15:06:40|339.7|335.6|339.81|335.71|339.85|335.75|339.7|335.6|16
1639235210000|2021-12-11 15:06:50|339.86|335.76|339.79|335.69|339.86|335.76|339.79|335.69|8
1639235220000|2021-12-11 15:07:00|339.8|335.7|339.79|335.69|339.81|335.71|339.79|335.69|3
1639235230000|2021-12-11 15:07:10|339.81|335.71|339.81|335.71|339.81|335.71|339.8|335.7|5
1639235240000|2021-12-11 15:07:20|339.82|335.72|339.87|335.77|339.88|335.78|339.81|335.71|8
1639235250000|2021-12-11 15:07:30|339.94|335.84|340.17|336.07|340.18|336.08|339.94|335.84|8
1639235260000|2021-12-11 15:07:40|340.21|336.11|340.23|336.13|340.25|336.15|340.21|336.11|7
1639235270000|2021-12-11 15:07:50|340.21|336.11|340.19|336.09|340.21|336.11|340.15|336.05|12
1639235280000|2021-12-11 15:08:00|340.2|336.1|340.13|336.03|340.2|336.1|340.13|336.03|7
1639235290000|2021-12-11 15:08:10|340.14|336.04|340.13|336.03|340.14|336.04|340.12|336.02|4
1639235300000|2021-12-11 15:08:20|340.12|336.02|339.99|335.89|340.13|336.03|339.99|335.89|9
1639235310000|2021-12-11 15:08:30|340|335.9|340.01|335.91|340.02|335.92|339.99|335.89|8
1639235320000|2021-12-11 15:08:40|340.03|335.93|339.78|335.68|340.03|335.93|339.78|335.68|8
1639235330000|2021-12-11 15:08:50|339.75|335.65|339.63|335.53|339.75|335.65|339.59|335.49|14
1639235340000|2021-12-11 15:09:00|339.62|335.52|339.5|335.4|339.63|335.53|339.49|335.39|17
1639235350000|2021-12-11 15:09:10|339.58|335.48|339.62|335.52|339.64|335.54|339.57|335.47|9
1639235360000|2021-12-11 15:09:20|339.61|335.51|339.59|335.49|339.63|335.53|339.55|335.45|10
1639235370000|2021-12-11 15:09:30|339.58|335.48|339.56|335.46|339.62|335.52|339.55|335.45|13
1639235380000|2021-12-11 15:09:40|339.55|335.45|339.66|335.56|339.66|335.56|339.55|335.45|6
1639235390000|2021-12-11 15:09:50|339.7|335.6|339.74|335.64|339.74|335.64|339.7|335.6|2
1639235400000|2021-12-11 15:10:00|339.7|335.6|339.76|335.66|339.76|335.66|339.68|335.58|9
1639235410000|2021-12-11 15:10:10|339.78|335.68|339.82|335.72|339.84|335.74|339.78|335.68|6
1639235420000|2021-12-11 15:10:20|339.83|335.73|339.77|335.67|339.84|335.74|339.73|335.63|8
1639235430000|2021-12-11 15:10:30|339.76|335.66|339.76|335.66|339.76|335.66|339.73|335.63|10
1639235440000|2021-12-11 15:10:40|339.75|335.65|339.77|335.67|339.77|335.67|339.75|335.65|2
1639235450000|2021-12-11 15:10:50|339.76|335.66|339.58|335.48|339.76|335.66|339.58|335.48|11
1639235460000|2021-12-11 15:11:00|339.54|335.44|339.55|335.45|339.56|335.46|339.49|335.39|8
1639235470000|2021-12-11 15:11:10|339.56|335.46|339.62|335.52|339.62|335.52|339.56|335.46|3
1639235480000|2021-12-11 15:11:20|339.63|335.53|339.57|335.47|339.64|335.54|339.48|335.38|16
1639235490000|2021-12-11 15:11:30|339.59|335.49|339.56|335.46|339.59|335.49|339.56|335.46|3
1639235500000|2021-12-11 15:11:40|339.52|335.42|339.37|335.27|339.52|335.42|339.36|335.26|14
1639235510000|2021-12-11 15:11:50|339.36|335.26|339.42|335.32|339.46|335.36|339.35|335.25|15
1639235520000|2021-12-11 15:12:00|339.41|335.31|339.36|335.26|339.41|335.31|339.34|335.24|13
1639235530000|2021-12-11 15:12:10|339.38|335.28|339.42|335.32|339.43|335.33|339.38|335.28|8
1639235540000|2021-12-11 15:12:20|339.41|335.31|339.19|335.09|339.42|335.32|339.19|335.09|13
1639235550000|2021-12-11 15:12:30|339.18|335.08|339.31|335.21|339.31|335.21|339.17|335.07|8
1639235560000|2021-12-11 15:12:40|339.34|335.24|339.26|335.16|339.34|335.24|339.21|335.11|18
1639235570000|2021-12-11 15:12:50|339.27|335.17|339.27|335.17|339.27|335.17|339.21|335.11|13
1639235580000|2021-12-11 15:13:00|339.26|335.16|339.31|335.21|339.32|335.22|339.26|335.16|6
1639235590000|2021-12-11 15:13:10|339.3|335.2|339.05|334.95|339.3|335.2|339.05|334.95|12
1639235600000|2021-12-11 15:13:20|339.04|334.94|339.03|334.93|339.08|334.98|339|334.9|14
1639235610000|2021-12-11 15:13:30|339.04|334.94|339.18|335.08|339.19|335.09|339.03|334.93|15
1639235620000|2021-12-11 15:13:40|339.17|335.07|339.27|335.17|339.29|335.19|339.17|335.07|10
1639235630000|2021-12-11 15:13:50|339.28|335.18|339.21|335.11|339.34|335.24|339.21|335.11|11
1639235640000|2021-12-11 15:14:00|339.22|335.12|339.19|335.09|339.22|335.12|339.19|335.09|6
1639235660000|2021-12-11 15:14:20|339.2|335.1|339.23|335.13|339.27|335.17|339.2|335.1|6
1639235670000|2021-12-11 15:14:30|339.22|335.12|339.09|334.99|339.22|335.12|339.08|334.98|8
1639235680000|2021-12-11 15:14:40|339.05|334.95|339.03|334.93|339.05|334.95|339.02|334.92|9
1639235690000|2021-12-11 15:14:50|339.04|334.94|339.04|334.94|339.04|334.94|339.02|334.92|12
1639235700000|2021-12-11 15:15:00|339.03|334.93|339.01|334.91|339.04|334.94|339.01|334.91|7
1639235710000|2021-12-11 15:15:10|339.02|334.92|339.01|334.91|339.02|334.92|339|334.9|9
1639235720000|2021-12-11 15:15:20|339|334.9|339.06|334.96|339.09|334.99|339|334.9|9
1639235730000|2021-12-11 15:15:30|339.09|334.99|338.76|334.66|339.1|335|338.76|334.66|14
1639235740000|2021-12-11 15:15:40|338.75|334.65|338.69|334.59|338.76|334.66|338.69|334.59|9
1639235750000|2021-12-11 15:15:50|338.7|334.6|338.7|334.6|338.71|334.61|338.7|334.6|3
1639235760000|2021-12-11 15:16:00|338.71|334.61|338.72|334.62|338.72|334.62|338.69|334.59|6
1639235770000|2021-12-11 15:16:10|338.77|334.67|338.75|334.65|338.78|334.68|338.7|334.6|16
1639235780000|2021-12-11 15:16:20|338.74|334.64|338.75|334.65|338.75|334.65|338.69|334.59|8
1639235790000|2021-12-11 15:16:30|338.76|334.66|338.79|334.69|338.8|334.7|338.76|334.66|5
1639235800000|2021-12-11 15:16:40|338.78|334.68|338.78|334.68|338.78|334.68|338.78|334.68|1
1639235810000|2021-12-11 15:16:50|338.79|334.69|338.78|334.68|338.79|334.69|338.72|334.62|12
1639235820000|2021-12-11 15:17:00|338.77|334.67|338.7|334.6|338.77|334.67|338.7|334.6|5
1639235830000|2021-12-11 15:17:10|338.69|334.59|338.77|334.67|338.78|334.68|338.69|334.59|14
1639235840000|2021-12-11 15:17:20|338.76|334.66|338.69|334.59|338.76|334.66|338.69|334.59|4
1639235850000|2021-12-11 15:17:30|338.68|334.58|338.66|334.56|338.71|334.61|338.65|334.55|11
1639235860000|2021-12-11 15:17:40|338.67|334.57|338.72|334.62|338.77|334.67|338.65|334.55|16
1639235870000|2021-12-11 15:17:50|338.73|334.63|339.16|335.06|339.16|335.06|338.73|334.63|13
1639235880000|2021-12-11 15:18:00|339.18|335.08|339.17|335.07|339.18|335.08|339.17|335.07|2
1639235890000|2021-12-11 15:18:10|339.15|335.05|339.22|335.12|339.22|335.12|339.15|335.05|6
1639235900000|2021-12-11 15:18:20|339.24|335.14|339.24|335.14|339.24|335.14|339.24|335.14|1
1639235910000|2021-12-11 15:18:30|339.25|335.15|339.24|335.14|339.25|335.15|339.24|335.14|4
1639235930000|2021-12-11 15:18:50|339.32|335.22|339.34|335.24|339.38|335.28|339.28|335.18|18
1639235940000|2021-12-11 15:19:00|339.36|335.26|339.55|335.45|339.57|335.47|339.36|335.26|12
1639235950000|2021-12-11 15:19:10|339.56|335.46|339.42|335.32|339.56|335.46|339.42|335.32|12
1639235960000|2021-12-11 15:19:20|339.43|335.33|339.21|335.11|339.47|335.37|339.21|335.11|20
1639235970000|2021-12-11 15:19:30|339.2|335.1|339.21|335.11|339.21|335.11|339.2|335.1|2
1639235980000|2021-12-11 15:19:40|339.2|335.1|339.54|335.44|339.54|335.44|339.19|335.09|17
1639235990000|2021-12-11 15:19:50|339.52|335.42|339.33|335.23|339.52|335.42|339.32|335.22|9
1639236000000|2021-12-11 15:20:00|339.34|335.24|339.19|335.09|339.42|335.32|339.16|335.06|13
1639236010000|2021-12-11 15:20:10|339.2|335.1|338.88|334.78|339.2|335.1|338.88|334.78|12
1639236020000|2021-12-11 15:20:20|338.89|334.79|338.97|334.87|338.98|334.88|338.89|334.79|5
1639236030000|2021-12-11 15:20:30|338.98|334.88|338.84|334.74|338.99|334.89|338.84|334.74|11
1639236040000|2021-12-11 15:20:40|338.83|334.73|338.63|334.53|338.83|334.73|338.63|334.53|9
1639236050000|2021-12-11 15:20:50|338.62|334.52|338.73|334.63|338.8|334.7|338.62|334.52|16
1639236060000|2021-12-11 15:21:00|338.71|334.61|338.59|334.49|338.71|334.61|338.56|334.46|20
1639236070000|2021-12-11 15:21:10|338.58|334.48|338.79|334.69|338.79|334.69|338.57|334.47|12
1639236080000|2021-12-11 15:21:20|338.77|334.67|338.77|334.67|338.77|334.67|338.77|334.67|1
1639236090000|2021-12-11 15:21:30|338.76|334.66|338.65|334.55|338.77|334.67|338.65|334.55|14
1639236100000|2021-12-11 15:21:40|338.75|334.65|338.86|334.76|338.87|334.77|338.75|334.65|16
1639236110000|2021-12-11 15:21:50|338.87|334.77|338.74|334.64|338.91|334.81|338.63|334.53|16
1639236120000|2021-12-11 15:22:00|338.8|334.7|338.75|334.65|338.91|334.81|338.75|334.65|16
1639236130000|2021-12-11 15:22:10|338.74|334.64|338.69|334.59|338.75|334.65|338.69|334.59|8
1639236140000|2021-12-11 15:22:20|338.7|334.6|338.81|334.71|338.81|334.71|338.68|334.58|14
1639236150000|2021-12-11 15:22:30|338.71|334.61|338.8|334.7|338.81|334.71|338.71|334.61|6
1639236160000|2021-12-11 15:22:40|338.78|334.68|338.83|334.73|338.87|334.77|338.78|334.68|12
1639236170000|2021-12-11 15:22:50|338.84|334.74|339.1|335|339.1|335|338.83|334.73|13
1639236180000|2021-12-11 15:23:00|339.11|335.01|339.39|335.29|339.39|335.29|339.11|335.01|13
1639236190000|2021-12-11 15:23:10|339.38|335.28|339.54|335.44|339.68|335.58|339.38|335.28|16
1639236200000|2021-12-11 15:23:20|339.53|335.43|339.45|335.35|339.54|335.44|339.45|335.35|10
1639236210000|2021-12-11 15:23:30|339.42|335.32|339.16|335.06|339.42|335.32|339.15|335.05|16
1639236220000|2021-12-11 15:23:40|339.19|335.09|339.44|335.34|339.46|335.36|339.19|335.09|17
1639236230000|2021-12-11 15:23:50|339.43|335.33|339.45|335.35|339.46|335.36|339.43|335.33|6
1639236240000|2021-12-11 15:24:00|339.43|335.33|339.5|335.4|339.5|335.4|339.43|335.33|6
1639236250000|2021-12-11 15:24:10|339.49|335.39|339.52|335.42|339.53|335.43|339.49|335.39|9
1639236260000|2021-12-11 15:24:20|339.53|335.43|339.37|335.27|339.53|335.43|339.36|335.26|15
1639236270000|2021-12-11 15:24:30|339.36|335.26|339.22|335.12|339.43|335.33|339.22|335.12|19
1639236280000|2021-12-11 15:24:40|339.23|335.13|339.36|335.26|339.38|335.28|339.17|335.07|24
1639236290000|2021-12-11 15:24:50|339.35|335.25|339.3|335.2|339.38|335.28|339.3|335.2|14
1639236300000|2021-12-11 15:25:00|339.31|335.21|339.28|335.18|339.31|335.21|339.26|335.16|11
1639236310000|2021-12-11 15:25:10|339.26|335.16|339.08|334.98|339.27|335.17|339.08|334.98|12
1639236320000|2021-12-11 15:25:20|339.07|334.97|339.09|334.99|339.09|334.99|339.06|334.96|6
1639236330000|2021-12-11 15:25:30|339.08|334.98|339.04|334.94|339.1|335|339.04|334.94|9
1639236340000|2021-12-11 15:25:40|339.06|334.96|338.86|334.76|339.06|334.96|338.78|334.68|19
1639236350000|2021-12-11 15:25:50|338.87|334.77|339.49|335.39|339.49|335.39|338.86|334.76|13
1639236360000|2021-12-11 15:26:00|339.5|335.4|339.49|335.39|339.5|335.4|339.4|335.3|7
1639236370000|2021-12-11 15:26:10|339.51|335.41|339.57|335.47|339.57|335.47|339.51|335.41|4
1639236380000|2021-12-11 15:26:20|339.56|335.46|339.51|335.41|339.56|335.46|339.51|335.41|11
1639236390000|2021-12-11 15:26:30|339.52|335.42|339.4|335.3|339.55|335.45|339.28|335.18|25
1639236400000|2021-12-11 15:26:40|339.41|335.31|339.45|335.35|339.45|335.35|339.37|335.27|10
1639236410000|2021-12-11 15:26:50|339.49|335.39|339.53|335.43|339.53|335.43|339.49|335.39|3
1639236420000|2021-12-11 15:27:00|339.52|335.42|339.53|335.43|339.53|335.43|339.48|335.38|7
1639236430000|2021-12-11 15:27:10|339.51|335.41|339.51|335.41|339.52|335.42|339.51|335.41|5
1639236440000|2021-12-11 15:27:20|339.52|335.42|339.52|335.42|339.52|335.42|339.52|335.42|1
1639236450000|2021-12-11 15:27:30|339.51|335.41|339.34|335.24|339.51|335.41|339.29|335.19|16
1639236460000|2021-12-11 15:27:40|339.35|335.25|339.52|335.42|339.52|335.42|339.35|335.25|9
1639236470000|2021-12-11 15:27:50|339.58|335.48|339.63|335.53|339.63|335.53|339.57|335.47|10
1639236480000|2021-12-11 15:28:00|339.67|335.57|339.78|335.68|339.81|335.71|339.67|335.57|12
1639236490000|2021-12-11 15:28:10|339.74|335.64|339.77|335.67|339.79|335.69|339.74|335.64|11
1639236500000|2021-12-11 15:28:20|339.78|335.68|339.95|335.85|339.95|335.85|339.78|335.68|10
1639236510000|2021-12-11 15:28:30|339.96|335.86|340.01|335.91|340.2|336.1|339.96|335.86|16
1639236520000|2021-12-11 15:28:40|340.02|335.92|339.91|335.81|340.02|335.92|339.83|335.73|13
1639236530000|2021-12-11 15:28:50|339.9|335.8|339.83|335.73|339.91|335.81|339.83|335.73|7
1639236540000|2021-12-11 15:29:00|339.78|335.68|339.86|335.76|339.86|335.76|339.71|335.61|16
1639236550000|2021-12-11 15:29:10|339.87|335.77|339.88|335.78|339.9|335.8|339.86|335.76|7
1639236560000|2021-12-11 15:29:20|339.89|335.79|339.89|335.79|339.89|335.79|339.88|335.78|3
1639236570000|2021-12-11 15:29:30|339.9|335.8|339.76|335.66|339.9|335.8|339.75|335.65|15
1639236580000|2021-12-11 15:29:40|339.72|335.62|339.73|335.63|339.73|335.63|339.71|335.61|5
1639236590000|2021-12-11 15:29:50|339.72|335.62|339.66|335.56|339.73|335.63|339.65|335.55|17
1639236600000|2021-12-11 15:30:00|339.72|335.62|339.83|335.73|339.88|335.78|339.71|335.61|16
1639236610000|2021-12-11 15:30:10|339.88|335.78|339.89|335.79|339.89|335.79|339.88|335.78|4
1639236620000|2021-12-11 15:30:20|339.9|335.8|339.81|335.71|339.9|335.8|339.81|335.71|9
1639236630000|2021-12-11 15:30:30|339.77|335.67|339.65|335.55|339.77|335.67|339.65|335.55|12
1639236640000|2021-12-11 15:30:40|339.66|335.56|339.69|335.59|339.78|335.68|339.65|335.55|19
1639236650000|2021-12-11 15:30:50|339.7|335.6|339.73|335.63|339.74|335.64|339.7|335.6|6
1639236660000|2021-12-11 15:31:00|339.74|335.64|339.69|335.59|339.74|335.64|339.66|335.56|16
1639236670000|2021-12-11 15:31:10|339.71|335.61|339.66|335.56|339.89|335.79|339.66|335.56|20
1639236680000|2021-12-11 15:31:20|339.67|335.57|339.56|335.46|339.67|335.57|339.5|335.4|13
1639236690000|2021-12-11 15:31:30|339.62|335.52|339.66|335.56|339.67|335.57|339.62|335.52|6
1639236700000|2021-12-11 15:31:40|339.67|335.57|339.66|335.56|339.74|335.64|339.63|335.53|13
1639236710000|2021-12-11 15:31:50|339.67|335.57|339.57|335.47|339.68|335.58|339.52|335.42|17
1639236720000|2021-12-11 15:32:00|339.58|335.48|339.65|335.55|339.67|335.57|339.52|335.42|10
1639236730000|2021-12-11 15:32:10|339.66|335.56|339.63|335.53|339.67|335.57|339.63|335.53|8
1639236740000|2021-12-11 15:32:20|339.65|335.55|339.63|335.53|339.66|335.56|339.63|335.53|7
1639236750000|2021-12-11 15:32:30|339.58|335.48|339.54|335.44|339.58|335.48|339.54|335.44|2
1639236760000|2021-12-11 15:32:40|339.52|335.42|339.7|335.6|339.71|335.61|339.46|335.36|21
1639236770000|2021-12-11 15:32:50|339.68|335.58|339.64|335.54|339.68|335.58|339.63|335.53|7
1639236780000|2021-12-11 15:33:00|339.65|335.55|339.7|335.6|339.72|335.62|339.65|335.55|7
1639236790000|2021-12-11 15:33:10|339.73|335.63|339.82|335.72|339.82|335.72|339.72|335.62|17
1639236800000|2021-12-11 15:33:20|339.81|335.71|339.8|335.7|339.82|335.72|339.8|335.7|9
1639236810000|2021-12-11 15:33:30|339.77|335.67|339.71|335.61|339.77|335.67|339.64|335.54|15
1639236820000|2021-12-11 15:33:40|339.72|335.62|339.72|335.62|339.72|335.62|339.71|335.61|3
1639236830000|2021-12-11 15:33:50|339.73|335.63|339.76|335.66|339.76|335.66|339.69|335.59|12
1639236840000|2021-12-11 15:34:00|339.85|335.75|340.33|336.23|340.33|336.23|339.85|335.75|15
1639236850000|2021-12-11 15:34:10|340.34|336.24|340.39|336.29|340.4|336.3|340.34|336.24|8
1639236860000|2021-12-11 15:34:20|340.4|336.3|340.31|336.21|340.4|336.3|340.31|336.21|18
1639236870000|2021-12-11 15:34:30|340.27|336.17|340.4|336.3|340.4|336.3|340.27|336.17|15
1639236880000|2021-12-11 15:34:40|340.39|336.29|340.34|336.24|340.39|336.29|340.34|336.24|9
1639236890000|2021-12-11 15:34:50|340.36|336.26|340.42|336.32|340.44|336.34|340.36|336.26|6
1639236900000|2021-12-11 15:35:00|340.41|336.31|340.44|336.34|340.45|336.35|340.41|336.31|4
1639236910000|2021-12-11 15:35:10|340.42|336.32|340.37|336.27|340.43|336.33|340.37|336.27|5
1639236920000|2021-12-11 15:35:20|340.42|336.32|340.67|336.57|340.67|336.57|340.41|336.31|20
1639236930000|2021-12-11 15:35:30|340.82|336.72|341.13|337.03|341.19|337.09|340.76|336.66|20
1639236940000|2021-12-11 15:35:40|341.14|337.04|341.23|337.13|341.23|337.13|341.14|337.04|13
1639236950000|2021-12-11 15:35:50|341.2|337.1|340.85|336.75|341.23|337.13|340.85|336.75|15
1639236960000|2021-12-11 15:36:00|340.84|336.74|340.8|336.7|340.84|336.74|340.71|336.61|14
1639236970000|2021-12-11 15:36:10|340.81|336.71|340.71|336.61|340.81|336.71|340.7|336.6|8
1639236980000|2021-12-11 15:36:20|340.7|336.6|340.71|336.61|340.71|336.61|340.7|336.6|4
1639236990000|2021-12-11 15:36:30|340.7|336.6|340.64|336.54|340.72|336.62|340.63|336.53|9
1639237000000|2021-12-11 15:36:40|340.65|336.55|340.78|336.68|340.82|336.72|340.64|336.54|17
1639237010000|2021-12-11 15:36:50|340.8|336.7|340.71|336.61|340.8|336.7|340.71|336.61|5
1639237020000|2021-12-11 15:37:00|340.66|336.56|340.63|336.53|340.66|336.56|340.63|336.53|3
1639237030000|2021-12-11 15:37:10|340.62|336.52|340.73|336.63|340.78|336.68|340.61|336.51|15
1639237040000|2021-12-11 15:37:20|340.79|336.69|340.85|336.75|340.85|336.75|340.77|336.67|10
1639237050000|2021-12-11 15:37:30|340.86|336.76|341.16|337.06|341.16|337.06|340.83|336.73|19
1639237060000|2021-12-11 15:37:40|341.2|337.1|341.44|337.34|341.44|337.34|341.19|337.09|14
1639237070000|2021-12-11 15:37:50|341.46|337.36|341.57|337.47|341.69|337.59|341.46|337.36|22
1639237080000|2021-12-11 15:38:00|341.56|337.46|341.62|337.52|341.65|337.55|341.49|337.39|19
1639237090000|2021-12-11 15:38:10|341.59|337.49|341.26|337.16|341.59|337.49|341.25|337.15|23
1639237100000|2021-12-11 15:38:20|341.25|337.15|341.25|337.15|341.25|337.15|341.24|337.14|5
1639237110000|2021-12-11 15:38:30|341.26|337.16|341.4|337.3|341.4|337.3|341.26|337.16|17
1639237120000|2021-12-11 15:38:40|341.41|337.31|341.38|337.28|341.41|337.31|341.3|337.2|18
1639237130000|2021-12-11 15:38:50|341.4|337.3|341.41|337.31|341.44|337.34|341.38|337.28|15
1639237140000|2021-12-11 15:39:00|341.42|337.32|341.38|337.28|341.44|337.34|341.38|337.28|8
1639237150000|2021-12-11 15:39:10|341.39|337.29|341.17|337.07|341.39|337.29|341.16|337.06|14
1639237160000|2021-12-11 15:39:20|341.18|337.08|341.26|337.16|341.26|337.16|341.17|337.07|13
1639237170000|2021-12-11 15:39:30|341.25|337.15|341.14|337.04|341.25|337.15|341.14|337.04|13
1639237180000|2021-12-11 15:39:40|341.13|337.03|341.18|337.08|341.21|337.11|341.12|337.02|14
1639237190000|2021-12-11 15:39:50|341.19|337.09|341.09|336.99|341.2|337.1|341.09|336.99|14
1639237200000|2021-12-11 15:40:00|341.11|337.01|341.16|337.06|341.17|337.07|341.07|336.97|22
1639237210000|2021-12-11 15:40:10|341.15|337.05|341.28|337.18|341.36|337.26|341.15|337.05|17
1639237220000|2021-12-11 15:40:20|341.33|337.23|341.43|337.33|341.43|337.33|341.29|337.19|13
1639237230000|2021-12-11 15:40:30|341.4|337.3|341.53|337.43|341.53|337.43|341.37|337.27|20
1639237240000|2021-12-11 15:40:40|341.54|337.44|341.54|337.44|341.54|337.44|341.49|337.39|7
1639237260000|2021-12-11 15:41:00|341.53|337.43|341.44|337.34|341.54|337.44|341.4|337.3|12
1639237270000|2021-12-11 15:41:10|341.45|337.35|341.47|337.37|341.47|337.37|341.44|337.34|9
1639237280000|2021-12-11 15:41:20|341.48|337.38|341.47|337.37|341.48|337.38|341.47|337.37|2
1639237290000|2021-12-11 15:41:30|341.49|337.39|341.47|337.37|341.5|337.4|341.47|337.37|3
1639237300000|2021-12-11 15:41:40|341.46|337.36|341.38|337.28|341.46|337.36|341.38|337.28|12
1639237310000|2021-12-11 15:41:50|341.37|337.27|342.08|337.98|342.11|338.01|341.37|337.27|16
1639237320000|2021-12-11 15:42:00|342.07|337.97|342.09|337.99|342.09|337.99|342.06|337.96|9
1639237330000|2021-12-11 15:42:10|342.1|338|341.96|337.86|342.12|338.02|341.96|337.86|11
1639237340000|2021-12-11 15:42:20|341.99|337.89|342.03|337.93|342.06|337.96|341.99|337.89|21
1639237350000|2021-12-11 15:42:30|342.09|337.99|342.06|337.96|342.15|338.05|342.06|337.96|11
1639237360000|2021-12-11 15:42:40|342.07|337.97|342.05|337.95|342.07|337.97|342.01|337.91|11
1639237370000|2021-12-11 15:42:50|342.06|337.96|342.18|338.08|342.18|338.08|342.05|337.95|11
1639237380000|2021-12-11 15:43:00|342.19|338.09|342.27|338.17|342.33|338.23|342.19|338.09|9
1639237390000|2021-12-11 15:43:10|342.28|338.18|342.31|338.21|342.4|338.3|342.26|338.16|16
1639237400000|2021-12-11 15:43:20|342.32|338.22|342.38|338.28|342.41|338.31|342.32|338.22|5
1639237410000|2021-12-11 15:43:30|342.37|338.27|342.18|338.08|342.38|338.28|342.18|338.08|15
1639237420000|2021-12-11 15:43:40|342.19|338.09|342.09|337.99|342.19|338.09|342.08|337.98|12
1639237430000|2021-12-11 15:43:50|342.08|337.98|342.09|337.99|342.14|338.04|342.08|337.98|7
1639237440000|2021-12-11 15:44:00|342.08|337.98|342.07|337.97|342.11|338.01|342.05|337.95|19
1639237450000|2021-12-11 15:44:10|342.1|338|341.63|337.53|342.11|338.01|341.63|337.53|23
1639237460000|2021-12-11 15:44:20|341.69|337.59|341.7|337.6|341.7|337.6|341.68|337.58|3
1639237470000|2021-12-11 15:44:30|341.6|337.5|341.6|337.5|341.62|337.52|341.57|337.47|11
1639237480000|2021-12-11 15:44:40|341.59|337.49|341.58|337.48|341.6|337.5|341.58|337.48|8
1639237490000|2021-12-11 15:44:50|341.59|337.49|341.62|337.52|341.62|337.52|341.59|337.49|4
1639237500000|2021-12-11 15:45:00|341.64|337.54|341.51|337.41|341.73|337.63|341.51|337.41|20
1639237510000|2021-12-11 15:45:10|341.52|337.42|341.49|337.39|341.55|337.45|341.44|337.34|15
1639237520000|2021-12-11 15:45:20|341.46|337.36|341.49|337.39|341.54|337.44|341.44|337.34|15
1639237530000|2021-12-11 15:45:30|341.48|337.38|341.38|337.28|341.48|337.38|341.38|337.28|17
1639237540000|2021-12-11 15:45:40|341.37|337.27|341.37|337.27|341.39|337.29|341.36|337.26|12
1639237550000|2021-12-11 15:45:50|341.35|337.25|341.08|336.98|341.35|337.25|341.08|336.98|24
1639237560000|2021-12-11 15:46:00|341.07|336.97|341.07|336.97|341.12|337.02|341.06|336.96|11
1639237570000|2021-12-11 15:46:10|341.08|336.98|341.22|337.12|341.23|337.13|341.08|336.98|9
1639237580000|2021-12-11 15:46:20|341.21|337.11|341.19|337.09|341.23|337.13|341.16|337.06|9
1639237590000|2021-12-11 15:46:30|341.18|337.08|341.22|337.12|341.23|337.13|341.11|337.01|18
1639237600000|2021-12-11 15:46:40|341.2|337.1|341.25|337.15|341.25|337.15|341.18|337.08|11
1639237610000|2021-12-11 15:46:50|341.23|337.13|341.24|337.14|341.24|337.14|341.22|337.12|8
1639237620000|2021-12-11 15:47:00|341.25|337.15|341.3|337.2|341.3|337.2|341.2|337.1|14
1639237630000|2021-12-11 15:47:10|341.31|337.21|341.32|337.22|341.35|337.25|341.31|337.21|13
1639237640000|2021-12-11 15:47:20|341.31|337.21|341.34|337.24|341.35|337.25|341.3|337.2|7
1639237650000|2021-12-11 15:47:30|341.33|337.23|341.33|337.23|341.34|337.24|341.33|337.23|3
1639237660000|2021-12-11 15:47:40|341.32|337.22|341.23|337.13|341.33|337.23|341.21|337.11|17
1639237670000|2021-12-11 15:47:50|341.21|337.11|341.26|337.16|341.26|337.16|341.21|337.11|8
1639237680000|2021-12-11 15:48:00|341.25|337.15|341.29|337.19|341.31|337.21|341.25|337.15|4
1639237690000|2021-12-11 15:48:10|341.3|337.2|341.32|337.22|341.32|337.22|341.29|337.19|6
1639237700000|2021-12-11 15:48:20|341.31|337.21|341.32|337.22|341.32|337.22|341.31|337.21|2
1639237710000|2021-12-11 15:48:30|341.33|337.23|341.39|337.29|341.39|337.29|341.3|337.2|15
1639237720000|2021-12-11 15:48:40|341.38|337.28|341.38|337.28|341.38|337.28|341.37|337.27|3
1639237730000|2021-12-11 15:48:50|341.39|337.29|341.4|337.3|341.43|337.33|341.38|337.28|9
1639237740000|2021-12-11 15:49:00|341.39|337.29|341.4|337.3|341.43|337.33|341.39|337.29|12
1639237750000|2021-12-11 15:49:10|341.41|337.31|341.32|337.22|341.41|337.31|341.32|337.22|7
1639237760000|2021-12-11 15:49:20|341.34|337.24|341.26|337.16|341.35|337.25|341.23|337.13|13
1639237770000|2021-12-11 15:49:30|341.32|337.22|341.35|337.25|341.39|337.29|341.32|337.22|8
1639237780000|2021-12-11 15:49:40|341.34|337.24|341.38|337.28|341.38|337.28|341.33|337.23|14
1639237790000|2021-12-11 15:49:50|341.37|337.27|341.22|337.12|341.37|337.27|341.22|337.12|11
1639237800000|2021-12-11 15:50:00|341.23|337.13|341.15|337.05|341.23|337.13|341.15|337.05|8
1639237810000|2021-12-11 15:50:10|341.13|337.03|341.09|336.99|341.15|337.05|341.09|336.99|13
1639237820000|2021-12-11 15:50:20|341.1|337|341.18|337.08|341.24|337.14|341.1|337|17
1639237830000|2021-12-11 15:50:30|341.2|337.1|341.25|337.15|341.26|337.16|341.18|337.08|12
1639237840000|2021-12-11 15:50:40|341.3|337.2|341.28|337.18|341.34|337.24|341.28|337.18|11
1639237850000|2021-12-11 15:50:50|341.29|337.19|341.32|337.22|341.33|337.23|341.28|337.18|5
1639237860000|2021-12-11 15:51:00|341.33|337.23|341.35|337.25|341.37|337.27|341.31|337.21|20
1639237870000|2021-12-11 15:51:10|341.31|337.21|341.33|337.23|341.34|337.24|341.31|337.21|7
1639237890000|2021-12-11 15:51:30|341.32|337.22|341.25|337.15|341.32|337.22|341.24|337.14|8
1639237900000|2021-12-11 15:51:40|341.28|337.18|341.29|337.19|341.32|337.22|341.25|337.15|15
1639237910000|2021-12-11 15:51:50|341.3|337.2|341.35|337.25|341.35|337.25|341.3|337.2|19
1639237920000|2021-12-11 15:52:00|341.3|337.2|341.13|337.03|341.31|337.21|341.13|337.03|12
1639237930000|2021-12-11 15:52:10|341.14|337.04|341.21|337.11|341.21|337.11|341.11|337.01|13
1639237940000|2021-12-11 15:52:20|341.2|337.1|341.26|337.16|341.26|337.16|341.2|337.1|8
1639237950000|2021-12-11 15:52:30|341.23|337.13|341.27|337.17|341.28|337.18|341.23|337.13|9
1639237960000|2021-12-11 15:52:40|341.28|337.18|341.22|337.12|341.28|337.18|341.22|337.12|7
1639237970000|2021-12-11 15:52:50|341.21|337.11|341.2|337.1|341.22|337.12|341.2|337.1|6
1639237980000|2021-12-11 15:53:00|341.19|337.09|340.92|336.82|341.2|337.1|340.92|336.82|7
1639237990000|2021-12-11 15:53:10|340.88|336.78|340.79|336.69|340.88|336.78|340.79|336.69|7
1639238000000|2021-12-11 15:53:20|340.78|336.68|340.64|336.54|340.78|336.68|340.63|336.53|9
1639238010000|2021-12-11 15:53:30|340.58|336.48|340.21|336.11|340.58|336.48|340.21|336.11|21
1639238020000|2021-12-11 15:53:40|340.2|336.1|339.91|335.81|340.2|336.1|339.79|335.69|20
1639238030000|2021-12-11 15:53:50|339.92|335.82|339.96|335.86|339.97|335.87|339.92|335.82|8
1639238040000|2021-12-11 15:54:00|339.87|335.77|340.38|336.28|340.39|336.29|339.87|335.77|13
1639238050000|2021-12-11 15:54:10|340.35|336.25|340.46|336.36|340.46|336.36|340.3|336.2|6
1639238060000|2021-12-11 15:54:20|340.45|336.35|340.41|336.31|340.45|336.35|340.41|336.31|4
1639238070000|2021-12-11 15:54:30|340.39|336.29|340.33|336.23|340.41|336.31|340.33|336.23|9
1639238090000|2021-12-11 15:54:50|340.32|336.22|340.18|336.08|340.32|336.22|340.18|336.08|8
1639238100000|2021-12-11 15:55:00|340.19|336.09|340.18|336.08|340.22|336.12|340.15|336.05|12
1639238110000|2021-12-11 15:55:10|340.17|336.07|340.33|336.23|340.33|336.23|340.17|336.07|8
1639238120000|2021-12-11 15:55:20|340.31|336.21|340.24|336.14|340.31|336.21|340.24|336.14|8
1639238130000|2021-12-11 15:55:30|340.28|336.18|340.53|336.43|340.53|336.43|340.27|336.17|15
1639238140000|2021-12-11 15:55:40|340.52|336.42|340.61|336.51|340.61|336.51|340.51|336.41|8
1639238150000|2021-12-11 15:55:50|340.63|336.53|340.51|336.41|340.63|336.53|340.49|336.39|10
1639238160000|2021-12-11 15:56:00|340.52|336.42|340.51|336.41|340.53|336.43|340.51|336.41|9
1639238170000|2021-12-11 15:56:10|340.5|336.4|340.37|336.27|340.5|336.4|340.35|336.25|13
1639238180000|2021-12-11 15:56:20|340.36|336.26|340.45|336.35|340.45|336.35|340.36|336.26|14
1639238190000|2021-12-11 15:56:30|340.44|336.34|340.44|336.34|340.45|336.35|340.43|336.33|7
1639238200000|2021-12-11 15:56:40|340.42|336.32|340.39|336.29|340.43|336.33|340.38|336.28|7
1639238210000|2021-12-11 15:56:50|340.38|336.28|340.41|336.31|340.42|336.32|340.38|336.28|12
1639238220000|2021-12-11 15:57:00|340.39|336.29|340.41|336.31|340.41|336.31|340.39|336.29|6
1639238230000|2021-12-11 15:57:10|340.4|336.3|340.47|336.37|340.47|336.37|340.4|336.3|10
1639238240000|2021-12-11 15:57:20|340.48|336.38|340.61|336.51|340.61|336.51|340.48|336.38|17
1639238250000|2021-12-11 15:57:30|340.62|336.52|340.64|336.54|340.65|336.55|340.61|336.51|9
1639238260000|2021-12-11 15:57:40|340.65|336.55|340.56|336.46|340.65|336.55|340.54|336.44|10
1639238270000|2021-12-11 15:57:50|340.55|336.45|340.57|336.47|340.57|336.47|340.54|336.44|11
1639238280000|2021-12-11 15:58:00|340.56|336.46|340.56|336.46|340.57|336.47|340.55|336.45|5
1639238290000|2021-12-11 15:58:10|340.57|336.47|340.56|336.46|340.61|336.51|340.56|336.46|13
1639238300000|2021-12-11 15:58:20|340.57|336.47|340.6|336.5|340.6|336.5|340.57|336.47|9
1639238310000|2021-12-11 15:58:30|340.61|336.51|340.75|336.65|340.76|336.66|340.6|336.5|10
1639238320000|2021-12-11 15:58:40|340.74|336.64|340.59|336.49|340.74|336.64|340.59|336.49|21
1639238330000|2021-12-11 15:58:50|340.58|336.48|340.72|336.62|340.72|336.62|340.56|336.46|15
1639238340000|2021-12-11 15:59:00|340.78|336.68|340.78|336.68|340.81|336.71|340.78|336.68|7
1639238350000|2021-12-11 15:59:10|340.77|336.67|340.89|336.79|340.89|336.79|340.77|336.67|6
1639238360000|2021-12-11 15:59:20|341.03|336.93|341.09|336.99|341.11|337.01|341.01|336.91|11
1639238370000|2021-12-11 15:59:30|341.08|336.98|340.71|336.61|341.08|336.98|340.7|336.6|12
1639238380000|2021-12-11 15:59:40|340.7|336.6|340.76|336.66|340.77|336.67|340.68|336.58|9
1639238390000|2021-12-11 15:59:50|340.85|336.75|341.18|337.08|341.18|337.08|340.85|336.75|8
1639238400000|2021-12-11 16:00:00|341.17|337.07|341.14|337.04|341.17|337.07|341.14|337.04|2
1639238410000|2021-12-11 16:00:10|341.15|337.05|341.3|337.2|341.32|337.22|341.15|337.05|13
1639238420000|2021-12-11 16:00:20|341.31|337.21|341.29|337.19|341.47|337.37|341.25|337.15|16
1639238430000|2021-12-11 16:00:30|341.3|337.2|341.21|337.11|341.3|337.2|341.2|337.1|10
1639238440000|2021-12-11 16:00:40|341.22|337.12|341.18|337.08|341.23|337.13|341.17|337.07|10
1639238450000|2021-12-11 16:00:50|341.19|337.09|341.2|337.1|341.21|337.11|341.16|337.06|18
1639238460000|2021-12-11 16:01:00|341.19|337.09|341.15|337.05|341.2|337.1|341.14|337.04|16
1639238470000|2021-12-11 16:01:10|341.14|337.04|341.06|336.96|341.15|337.05|341.03|336.93|20
1639238480000|2021-12-11 16:01:20|341.04|336.94|341.1|337|341.18|337.08|341.04|336.94|12
1639238490000|2021-12-11 16:01:30|341.11|337.01|341.1|337|341.11|337.01|341.08|336.98|13
1639238500000|2021-12-11 16:01:40|341.09|336.99|341.01|336.91|341.09|336.99|340.94|336.84|25
1639238510000|2021-12-11 16:01:50|341.02|336.92|340.72|336.62|341.03|336.93|340.72|336.62|17
1639238520000|2021-12-11 16:02:00|340.71|336.61|340.72|336.62|340.72|336.62|340.63|336.53|11
1639238530000|2021-12-11 16:02:10|340.71|336.61|340.59|336.49|340.72|336.62|340.59|336.49|14
1639238540000|2021-12-11 16:02:20|340.55|336.45|340.43|336.33|340.55|336.45|340.4|336.3|24
1639238550000|2021-12-11 16:02:30|340.42|336.32|340.3|336.2|340.42|336.32|340.3|336.2|12
1639238560000|2021-12-11 16:02:40|340.21|336.11|340.22|336.12|340.27|336.17|340.19|336.09|13
1639238570000|2021-12-11 16:02:50|340.16|336.06|340.19|336.09|340.19|336.09|340.14|336.04|16
1639238580000|2021-12-11 16:03:00|340.2|336.1|340.09|335.99|340.2|336.1|340.07|335.97|15
1639238590000|2021-12-11 16:03:10|340.1|336|340.16|336.06|340.18|336.08|340.05|335.95|14
1639238600000|2021-12-11 16:03:20|340.17|336.07|340.34|336.24|340.34|336.24|340.17|336.07|19
1639238610000|2021-12-11 16:03:30|340.47|336.37|340.63|336.53|340.63|336.53|340.47|336.37|16
1639238620000|2021-12-11 16:03:40|340.6|336.5|340.61|336.51|340.63|336.53|340.6|336.5|6
1639238630000|2021-12-11 16:03:50|340.62|336.52|340.62|336.52|340.63|336.53|340.62|336.52|5
1639238640000|2021-12-11 16:04:00|340.64|336.54|340.77|336.67|340.77|336.67|340.62|336.52|10
1639238650000|2021-12-11 16:04:10|340.76|336.66|340.72|336.62|340.77|336.67|340.66|336.56|18
1639238660000|2021-12-11 16:04:20|340.7|336.6|341.11|337.01|341.16|337.06|340.7|336.6|23
1639238670000|2021-12-11 16:04:30|341.1|337|342.17|338.07|342.17|338.07|341.1|337|24
1639238680000|2021-12-11 16:04:40|342.2|338.1|342.31|338.21|342.47|338.37|342.2|338.1|18
1639238690000|2021-12-11 16:04:50|342.3|338.2|342.32|338.22|342.45|338.35|342.29|338.19|22
1639238700000|2021-12-11 16:05:00|342.33|338.23|342.24|338.14|342.34|338.24|342.17|338.07|23
1639238710000|2021-12-11 16:05:10|342.25|338.15|342.34|338.24|342.36|338.26|342.25|338.15|13
1639238720000|2021-12-11 16:05:20|342.37|338.27|342.67|338.57|342.7|338.6|342.35|338.25|12
1639238730000|2021-12-11 16:05:30|342.69|338.59|343.29|339.19|343.31|339.21|342.66|338.56|21
1639238740000|2021-12-11 16:05:40|343.31|339.21|343.55|339.45|343.62|339.52|343.31|339.21|29
1639238750000|2021-12-11 16:05:50|343.56|339.46|344.2|340.1|344.2|340.1|343.56|339.46|21
1639238760000|2021-12-11 16:06:00|344.22|340.12|344.25|340.15|344.39|340.29|344.22|340.12|18
1639238770000|2021-12-11 16:06:10|344.26|340.16|344.18|340.08|344.31|340.21|344.18|340.08|15
1639238780000|2021-12-11 16:06:20|344.17|340.07|343.63|339.53|344.17|340.07|343.48|339.38|23
1639238790000|2021-12-11 16:06:30|343.64|339.54|343.84|339.74|343.84|339.74|343.52|339.42|16
1639238800000|2021-12-11 16:06:40|343.78|339.68|343.62|339.52|343.78|339.68|343.62|339.52|13
1639238810000|2021-12-11 16:06:50|343.64|339.54|344.24|340.14|344.24|340.14|343.63|339.53|17
1639238820000|2021-12-11 16:07:00|344.13|340.03|344.35|340.25|344.36|340.26|344.13|340.03|18
1639238830000|2021-12-11 16:07:10|344.37|340.27|344.51|340.41|344.51|340.41|344.33|340.23|18
1639238840000|2021-12-11 16:07:20|344.55|340.45|346.05|341.95|346.05|341.95|344.55|340.45|35
1639238850000|2021-12-11 16:07:30|346.09|341.99|345.2|341.1|346.25|342.15|345.2|341.1|33
1639238860000|2021-12-11 16:07:40|345.19|341.09|344.68|340.58|345.19|341.09|344.46|340.36|31
1639238870000|2021-12-11 16:07:50|344.65|340.55|345.15|341.05|345.16|341.06|344.61|340.51|27
1639238880000|2021-12-11 16:08:00|345.17|341.07|344.68|340.58|345.17|341.07|344.68|340.58|29
1639238890000|2021-12-11 16:08:10|344.71|340.61|344.66|340.56|344.71|340.61|344.56|340.46|22
1639238900000|2021-12-11 16:08:20|344.7|340.6|344.88|340.78|344.91|340.81|344.7|340.6|23
1639238910000|2021-12-11 16:08:30|345.04|340.94|345.23|341.13|345.23|341.13|345.04|340.94|20
1639238920000|2021-12-11 16:08:40|345.24|341.14|345.28|341.18|345.37|341.27|345.24|341.14|11
1639238930000|2021-12-11 16:08:50|345.3|341.2|345.44|341.34|345.44|341.34|345.3|341.2|12
1639238940000|2021-12-11 16:09:00|345.45|341.35|344.68|340.58|345.45|341.35|344.68|340.58|30
1639238950000|2021-12-11 16:09:10|344.69|340.59|344.84|340.74|344.84|340.74|344.58|340.48|29
1639238960000|2021-12-11 16:09:20|344.8|340.7|344.24|340.14|344.8|340.7|344.24|340.14|26
1639238970000|2021-12-11 16:09:30|344.23|340.13|344|339.9|344.23|340.13|343.9|339.8|21
1639238980000|2021-12-11 16:09:40|344.01|339.91|344.16|340.06|344.16|340.06|344|339.9|10
1639238990000|2021-12-11 16:09:50|344.17|340.07|344.03|339.93|344.19|340.09|344.03|339.93|16
1639239000000|2021-12-11 16:10:00|344.02|339.92|343.39|339.29|344.02|339.92|343.39|339.29|23
1639239010000|2021-12-11 16:10:10|343.42|339.32|343.23|339.13|343.43|339.33|343.07|338.97|23
1639239020000|2021-12-11 16:10:20|343.24|339.14|343.28|339.18|343.41|339.31|343.24|339.14|18
1639239030000|2021-12-11 16:10:30|343.27|339.17|343.2|339.1|343.33|339.23|343.2|339.1|25
1639239040000|2021-12-11 16:10:40|343.21|339.11|343.51|339.41|343.51|339.41|343.19|339.09|25
1639239050000|2021-12-11 16:10:50|343.53|339.43|343.46|339.36|343.62|339.52|343.41|339.31|28
1639239060000|2021-12-11 16:11:00|343.45|339.35|343.44|339.34|343.53|339.43|343.39|339.29|19
1639239070000|2021-12-11 16:11:10|343.42|339.32|343.36|339.26|343.43|339.33|343.35|339.25|13
1639239080000|2021-12-11 16:11:20|343.35|339.25|343.24|339.14|343.37|339.27|343.24|339.14|16
1639239090000|2021-12-11 16:11:30|343.22|339.12|342.97|338.87|343.22|339.12|342.97|338.87|19
1639239100000|2021-12-11 16:11:40|342.98|338.88|343.2|339.1|343.2|339.1|342.98|338.88|14
1639239110000|2021-12-11 16:11:50|343.22|339.12|343.22|339.12|343.25|339.15|343.22|339.12|8
1639239120000|2021-12-11 16:12:00|343.23|339.13|343.05|338.95|343.23|339.13|343.05|338.95|10
1639239130000|2021-12-11 16:12:10|343.04|338.94|342.64|338.54|343.06|338.96|342.63|338.53|17
1639239140000|2021-12-11 16:12:20|342.63|338.53|342.55|338.45|342.63|338.53|342.31|338.21|27
1639239150000|2021-12-11 16:12:30|342.56|338.46|342.8|338.7|342.8|338.7|342.56|338.46|10
1639239160000|2021-12-11 16:12:40|342.9|338.8|343.06|338.96|343.06|338.96|342.9|338.8|10
1639239170000|2021-12-11 16:12:50|343.08|338.98|343.08|338.98|343.09|338.99|343.05|338.95|8
1639239180000|2021-12-11 16:13:00|343.09|338.99|343.13|339.03|343.13|339.03|343.09|338.99|3
1639239190000|2021-12-11 16:13:10|343.14|339.04|343.02|338.92|343.14|339.04|342.91|338.81|13
1639239200000|2021-12-11 16:13:20|343.01|338.91|343.06|338.96|343.07|338.97|343.01|338.91|7
1639239210000|2021-12-11 16:13:30|343.07|338.97|343.15|339.05|343.15|339.05|343.04|338.94|10
1639239220000|2021-12-11 16:13:40|343.14|339.04|343.31|339.21|343.31|339.21|343.14|339.04|21
1639239230000|2021-12-11 16:13:50|343.3|339.2|343.34|339.24|343.44|339.34|343.29|339.19|19
1639239240000|2021-12-11 16:14:00|343.36|339.26|343.36|339.26|343.38|339.28|343.34|339.24|14
1639239250000|2021-12-11 16:14:10|343.35|339.25|343.6|339.5|343.6|339.5|343.35|339.25|15
1639239260000|2021-12-11 16:14:20|343.59|339.49|343.49|339.39|343.59|339.49|343.47|339.37|11
1639239270000|2021-12-11 16:14:30|343.47|339.37|343.47|339.37|343.49|339.39|343.46|339.36|8
1639239280000|2021-12-11 16:14:40|343.48|339.38|343.53|339.43|343.64|339.54|343.44|339.34|17
1639239290000|2021-12-11 16:14:50|343.55|339.45|343.62|339.52|343.69|339.59|343.54|339.44|12
1639239300000|2021-12-11 16:15:00|343.61|339.51|343.58|339.48|343.61|339.51|343.56|339.46|9
1639239310000|2021-12-11 16:15:10|343.57|339.47|343.24|339.14|343.57|339.47|343.24|339.14|15
1639239320000|2021-12-11 16:15:20|343.22|339.12|342.97|338.87|343.24|339.14|342.97|338.87|21
1639239330000|2021-12-11 16:15:30|342.96|338.86|343.29|339.19|343.29|339.19|342.92|338.82|22
1639239340000|2021-12-11 16:15:40|343.3|339.2|343.32|339.22|343.32|339.22|343.24|339.14|16
1639239350000|2021-12-11 16:15:50|343.31|339.21|343.36|339.26|343.36|339.26|343.31|339.21|12
1639239360000|2021-12-11 16:16:00|343.35|339.25|343.44|339.34|343.47|339.37|343.35|339.25|16
1639239370000|2021-12-11 16:16:10|343.45|339.35|343.41|339.31|343.45|339.35|343.39|339.29|13
1639239380000|2021-12-11 16:16:20|343.42|339.32|343.56|339.46|343.56|339.46|343.42|339.32|10
1639239390000|2021-12-11 16:16:30|343.55|339.45|343.59|339.49|343.62|339.52|343.54|339.44|17
1639239400000|2021-12-11 16:16:40|343.57|339.47|343.55|339.45|343.57|339.47|343.41|339.31|16
1639239410000|2021-12-11 16:16:50|343.54|339.44|343.63|339.53|343.75|339.65|343.46|339.36|17
1639239420000|2021-12-11 16:17:00|343.62|339.52|343.58|339.48|343.7|339.6|343.57|339.47|13
1639239430000|2021-12-11 16:17:10|343.56|339.46|343.45|339.35|343.56|339.46|343.44|339.34|12
1639239440000|2021-12-11 16:17:20|343.44|339.34|343.1|339|343.44|339.34|343.1|339|22
1639239450000|2021-12-11 16:17:30|343.09|338.99|343.07|338.97|343.09|338.99|343.01|338.91|17
1639239460000|2021-12-11 16:17:40|343.08|338.98|343.24|339.14|343.24|339.14|343.04|338.94|15
1639239470000|2021-12-11 16:17:50|343.23|339.13|343.25|339.15|343.28|339.18|343.2|339.1|16
1639239480000|2021-12-11 16:18:00|343.22|339.12|343.27|339.17|343.3|339.2|343.22|339.12|14
1639239490000|2021-12-11 16:18:10|343.26|339.16|343.26|339.16|343.27|339.17|343.24|339.14|8
1639239500000|2021-12-11 16:18:20|343.27|339.17|343.2|339.1|343.27|339.17|343.2|339.1|6
1639239510000|2021-12-11 16:18:30|343.25|339.15|343.64|339.54|343.67|339.57|343.25|339.15|22
1639239520000|2021-12-11 16:18:40|343.66|339.56|343.48|339.38|343.72|339.62|343.48|339.38|18
1639239530000|2021-12-11 16:18:50|343.5|339.4|343.49|339.39|343.5|339.4|343.45|339.35|10
1639239540000|2021-12-11 16:19:00|343.5|339.4|343.43|339.33|343.51|339.41|343.43|339.33|12
1639239550000|2021-12-11 16:19:10|343.42|339.32|343.46|339.36|343.47|339.37|343.42|339.32|13
1639239560000|2021-12-11 16:19:20|343.47|339.37|343.56|339.46|343.56|339.46|343.47|339.37|14
1639239570000|2021-12-11 16:19:30|343.54|339.44|343.34|339.24|343.54|339.44|343.31|339.21|19
1639239580000|2021-12-11 16:19:40|343.33|339.23|343.36|339.26|343.36|339.26|343.32|339.22|11
1639239590000|2021-12-11 16:19:50|343.39|339.29|343.15|339.05|343.39|339.29|343.12|339.02|19
1639239600000|2021-12-11 16:20:00|343.17|339.07|343.17|339.07|343.17|339.07|343.16|339.06|9
1639239610000|2021-12-11 16:20:10|343.18|339.08|343.35|339.25|343.35|339.25|343.18|339.08|8
1639239620000|2021-12-11 16:20:20|343.34|339.24|343.37|339.27|343.4|339.3|343.3|339.2|17
1639239630000|2021-12-11 16:20:30|343.38|339.28|343.44|339.34|343.46|339.36|343.37|339.27|13
1639239640000|2021-12-11 16:20:40|343.46|339.36|343.46|339.36|343.49|339.39|343.46|339.36|6
1639239650000|2021-12-11 16:20:50|343.47|339.37|343.51|339.41|343.61|339.51|343.46|339.36|17
1639239660000|2021-12-11 16:21:00|343.46|339.36|343.34|339.24|343.46|339.36|343.33|339.23|22
1639239670000|2021-12-11 16:21:10|343.35|339.25|343.25|339.15|343.35|339.25|343.25|339.15|12
1639239680000|2021-12-11 16:21:20|343.26|339.16|343.27|339.17|343.27|339.17|343.12|339.02|19
1639239690000|2021-12-11 16:21:30|343.26|339.16|343.4|339.3|343.41|339.31|343.23|339.13|17
1639239700000|2021-12-11 16:21:40|343.41|339.31|343.48|339.38|343.48|339.38|343.41|339.31|15
1639239710000|2021-12-11 16:21:50|343.45|339.35|343.47|339.37|343.48|339.38|343.43|339.33|13
1639239720000|2021-12-11 16:22:00|343.49|339.39|343.58|339.48|343.66|339.56|343.49|339.39|17
1639239730000|2021-12-11 16:22:10|343.6|339.5|343.51|339.41|343.6|339.5|343.5|339.4|8
1639239740000|2021-12-11 16:22:20|343.5|339.4|343.3|339.2|343.5|339.4|343.3|339.2|13
1639239750000|2021-12-11 16:22:30|343.31|339.21|343.21|339.11|343.35|339.25|343.21|339.11|13
1639239760000|2021-12-11 16:22:40|343.24|339.14|343.39|339.29|343.39|339.29|343.17|339.07|20
1639239770000|2021-12-11 16:22:50|343.38|339.28|343.56|339.46|343.56|339.46|343.38|339.28|10
1639239780000|2021-12-11 16:23:00|343.52|339.42|343.55|339.45|343.56|339.46|343.52|339.42|10
1639239790000|2021-12-11 16:23:10|343.53|339.43|343.55|339.45|343.55|339.45|343.47|339.37|13
1639239800000|2021-12-11 16:23:20|343.56|339.46|343.44|339.34|343.56|339.46|343.44|339.34|9
1639239810000|2021-12-11 16:23:30|343.43|339.33|343.37|339.27|343.43|339.33|343.37|339.27|7
1639239820000|2021-12-11 16:23:40|343.38|339.28|343.37|339.27|343.39|339.29|343.36|339.26|9
1639239830000|2021-12-11 16:23:50|343.39|339.29|343.49|339.39|343.51|339.41|343.36|339.26|12
1639239840000|2021-12-11 16:24:00|343.5|339.4|343.73|339.63|343.73|339.63|343.49|339.39|16
1639239850000|2021-12-11 16:24:10|343.74|339.64|344.21|340.11|344.21|340.11|343.74|339.64|14
1639239860000|2021-12-11 16:24:20|344.19|340.09|344.27|340.17|344.28|340.18|344.19|340.09|7
1639239870000|2021-12-11 16:24:30|344.28|340.18|344.38|340.28|344.47|340.37|344.28|340.18|16
1639239880000|2021-12-11 16:24:40|344.36|340.26|344.07|339.97|344.36|340.26|344.07|339.97|21
1639239890000|2021-12-11 16:24:50|344.04|339.94|344.1|340|344.14|340.04|344.01|339.91|17
1639239900000|2021-12-11 16:25:00|344.12|340.02|344.1|340|344.17|340.07|344.05|339.95|17
1639239910000|2021-12-11 16:25:10|344.11|340.01|344.11|340.01|344.18|340.08|344.1|340|16
1639239920000|2021-12-11 16:25:20|344.1|340|344.11|340.01|344.13|340.03|344.09|339.99|8
1639239930000|2021-12-11 16:25:30|344.12|340.02|344.14|340.04|344.16|340.06|344.11|340.01|7
1639239940000|2021-12-11 16:25:40|344.13|340.03|344.22|340.12|344.22|340.12|344.13|340.03|11
1639239950000|2021-12-11 16:25:50|344.23|340.13|344.17|340.07|344.24|340.14|344.17|340.07|7
1639239960000|2021-12-11 16:26:00|344.2|340.1|344.19|340.09|344.23|340.13|344.15|340.05|15
1639239970000|2021-12-11 16:26:10|344.2|340.1|344.16|340.06|344.2|340.1|344.16|340.06|11
1639239980000|2021-12-11 16:26:20|344.15|340.05|344.17|340.07|344.21|340.11|344.14|340.04|13
1639239990000|2021-12-11 16:26:30|344.16|340.06|344.37|340.27|344.41|340.31|344.16|340.06|20
1639240000000|2021-12-11 16:26:40|344.4|340.3|344.41|340.31|344.42|340.32|344.4|340.3|5
1639240010000|2021-12-11 16:26:50|344.4|340.3|344.31|340.21|344.4|340.3|344.29|340.19|16
1639240020000|2021-12-11 16:27:00|344.36|340.26|344.3|340.2|344.36|340.26|344.28|340.18|9
1639240030000|2021-12-11 16:27:10|344.29|340.19|344.14|340.04|344.29|340.19|344.13|340.03|12
1639240040000|2021-12-11 16:27:20|344.13|340.03|344.19|340.09|344.22|340.12|344.11|340.01|11
1639240050000|2021-12-11 16:27:30|344.2|340.1|344.18|340.08|344.28|340.18|344.18|340.08|12
1639240060000|2021-12-11 16:27:40|344.2|340.1|344.24|340.14|344.28|340.18|344.2|340.1|13
1639240070000|2021-12-11 16:27:50|344.23|340.13|344.29|340.19|344.29|340.19|344.22|340.12|4
1639240080000|2021-12-11 16:28:00|344.3|340.2|344.54|340.44|344.54|340.44|344.26|340.16|23
1639240090000|2021-12-11 16:28:10|344.53|340.43|344.32|340.22|344.53|340.43|344.31|340.21|20
1639240100000|2021-12-11 16:28:20|344.33|340.23|344.29|340.19|344.35|340.25|344.24|340.14|17
1639240110000|2021-12-11 16:28:30|344.27|340.17|344.18|340.08|344.34|340.24|344.18|340.08|24
1639240120000|2021-12-11 16:28:40|344.11|340.01|344.1|340|344.11|340.01|344.04|339.94|19
1639240130000|2021-12-11 16:28:50|344.09|339.99|344.16|340.06|344.16|340.06|344.06|339.96|14
1639240140000|2021-12-11 16:29:00|344.18|340.08|344.18|340.08|344.24|340.14|344.13|340.03|14
1639240150000|2021-12-11 16:29:10|344.2|340.1|344.45|340.35|344.51|340.41|344.18|340.08|17
1639240160000|2021-12-11 16:29:20|344.41|340.31|344.4|340.3|344.41|340.31|344.29|340.19|13
1639240170000|2021-12-11 16:29:30|344.37|340.27|344.52|340.42|344.52|340.42|344.37|340.27|9
1639240180000|2021-12-11 16:29:40|344.53|340.43|344.36|340.26|344.53|340.43|344.36|340.26|11
1639240190000|2021-12-11 16:29:50|344.37|340.27|344.35|340.25|344.37|340.27|344.33|340.23|11
1639240200000|2021-12-11 16:30:00|344.37|340.27|344.35|340.25|344.46|340.36|344.35|340.25|15
1639240210000|2021-12-11 16:30:10|344.34|340.24|344.32|340.22|344.41|340.31|344.32|340.22|8
1639240220000|2021-12-11 16:30:20|344.31|340.21|344.36|340.26|344.37|340.27|344.31|340.21|10
1639240230000|2021-12-11 16:30:30|344.45|340.35|344.48|340.38|344.48|340.38|344.43|340.33|7
1639240240000|2021-12-11 16:30:40|344.47|340.37|344.4|340.3|344.47|340.37|344.39|340.29|9
1639240250000|2021-12-11 16:30:50|344.39|340.29|344.49|340.39|344.54|340.44|344.39|340.29|11
1639240260000|2021-12-11 16:31:00|344.56|340.46|344.55|340.45|344.59|340.49|344.54|340.44|12
1639240270000|2021-12-11 16:31:10|344.57|340.47|344.56|340.46|344.58|340.48|344.56|340.46|4
1639240280000|2021-12-11 16:31:20|344.55|340.45|344.54|340.44|344.55|340.45|344.53|340.43|6
1639240290000|2021-12-11 16:31:30|344.57|340.47|344.57|340.47|344.57|340.47|344.53|340.43|3
1639240300000|2021-12-11 16:31:40|344.54|340.44|344.72|340.62|344.77|340.67|344.54|340.44|9
1639240310000|2021-12-11 16:31:50|344.73|340.63|344.62|340.52|344.75|340.65|344.61|340.51|17
1639240320000|2021-12-11 16:32:00|344.63|340.53|344.65|340.55|344.65|340.55|344.63|340.53|9
1639240330000|2021-12-11 16:32:10|344.67|340.57|344.48|340.38|344.67|340.57|344.47|340.37|16
1639240340000|2021-12-11 16:32:20|344.47|340.37|344.39|340.29|344.47|340.37|344.36|340.26|11
1639240350000|2021-12-11 16:32:30|344.38|340.28|344.23|340.13|344.41|340.31|344.2|340.1|8
1639240360000|2021-12-11 16:32:40|344.21|340.11|344.18|340.08|344.23|340.13|344.18|340.08|11
1639240370000|2021-12-11 16:32:50|344.19|340.09|343.77|339.67|344.22|340.12|343.77|339.67|19
1639240380000|2021-12-11 16:33:00|343.78|339.68|343.68|339.58|343.8|339.7|343.68|339.58|12
1639240390000|2021-12-11 16:33:10|343.69|339.59|343.67|339.57|343.7|339.6|343.66|339.56|10
1639240400000|2021-12-11 16:33:20|343.7|339.6|343.71|339.61|343.71|339.61|343.62|339.52|10
1639240410000|2021-12-11 16:33:30|343.66|339.56|343.63|339.53|343.66|339.56|343.63|339.53|6
1639240420000|2021-12-11 16:33:40|343.66|339.56|343.47|339.37|343.66|339.56|343.44|339.34|18
1639240430000|2021-12-11 16:33:50|343.46|339.36|343.42|339.32|343.61|339.51|343.42|339.32|18
1639240440000|2021-12-11 16:34:00|343.41|339.31|343.39|339.29|343.43|339.33|343.39|339.29|11
1639240450000|2021-12-11 16:34:10|343.37|339.27|343.22|339.12|343.39|339.29|343.22|339.12|14
1639240460000|2021-12-11 16:34:20|343.19|339.09|343.17|339.07|343.2|339.1|343.09|338.99|17
1639240470000|2021-12-11 16:34:30|343.16|339.06|343.09|338.99|343.18|339.08|343.09|338.99|14
1639240480000|2021-12-11 16:34:40|343.1|339|343.18|339.08|343.2|339.1|343.09|338.99|12
1639240490000|2021-12-11 16:34:50|343.19|339.09|343.17|339.07|343.2|339.1|343.16|339.06|9
1639240500000|2021-12-11 16:35:00|343.18|339.08|343.14|339.04|343.19|339.09|343.13|339.03|12
1639240510000|2021-12-11 16:35:10|343.13|339.03|343.16|339.06|343.19|339.09|343.12|339.02|17
1639240520000|2021-12-11 16:35:20|343.17|339.07|343.43|339.33|343.43|339.33|343.17|339.07|19
1639240530000|2021-12-11 16:35:30|343.44|339.34|343.45|339.35|343.45|339.35|343.44|339.34|4
1639240540000|2021-12-11 16:35:40|343.44|339.34|343.5|339.4|343.51|339.41|343.44|339.34|9
1639240550000|2021-12-11 16:35:50|343.49|339.39|343.5|339.4|343.5|339.4|343.48|339.38|8
1639240560000|2021-12-11 16:36:00|343.49|339.39|343.43|339.33|343.49|339.39|343.42|339.32|15
1639240570000|2021-12-11 16:36:10|343.45|339.35|343.57|339.47|343.6|339.5|343.43|339.33|15
1639240580000|2021-12-11 16:36:20|343.56|339.46|343.62|339.52|343.62|339.52|343.56|339.46|3
1639240590000|2021-12-11 16:36:30|343.63|339.53|343.74|339.64|343.74|339.64|343.61|339.51|13
1639240600000|2021-12-11 16:36:40|343.75|339.65|343.77|339.67|343.78|339.68|343.74|339.64|8
1639240610000|2021-12-11 16:36:50|343.68|339.58|343.63|339.53|343.69|339.59|343.62|339.52|6
1639240620000|2021-12-11 16:37:00|343.62|339.52|343.62|339.52|343.62|339.52|343.62|339.52|1
1639240630000|2021-12-11 16:37:10|343.63|339.53|343.53|339.43|343.63|339.53|343.53|339.43|13
1639240640000|2021-12-11 16:37:20|343.52|339.42|343.65|339.55|343.71|339.61|343.45|339.35|18
1639240650000|2021-12-11 16:37:30|343.66|339.56|343.78|339.68|343.79|339.69|343.66|339.56|17
1639240660000|2021-12-11 16:37:40|343.77|339.67|343.72|339.62|343.77|339.67|343.71|339.61|6
1639240670000|2021-12-11 16:37:50|343.71|339.61|343.57|339.47|343.72|339.62|343.56|339.46|8
1639240680000|2021-12-11 16:38:00|343.56|339.46|343.65|339.55|343.66|339.56|343.52|339.42|14
1639240690000|2021-12-11 16:38:10|343.66|339.56|343.67|339.57|343.7|339.6|343.63|339.53|8
1639240700000|2021-12-11 16:38:20|343.66|339.56|343.62|339.52|343.69|339.59|343.62|339.52|9
1639240710000|2021-12-11 16:38:30|343.63|339.53|343.65|339.55|343.65|339.55|343.63|339.53|4
1639240720000|2021-12-11 16:38:40|343.66|339.56|343.66|339.56|343.66|339.56|343.63|339.53|6
1639240730000|2021-12-11 16:38:50|343.65|339.55|343.66|339.56|343.66|339.56|343.65|339.55|2
1639240740000|2021-12-11 16:39:00|343.67|339.57|343.7|339.6|343.7|339.6|343.67|339.57|7
1639240750000|2021-12-11 16:39:10|343.71|339.61|343.79|339.69|343.8|339.7|343.71|339.61|15
1639240760000|2021-12-11 16:39:20|343.78|339.68|343.78|339.68|343.78|339.68|343.77|339.67|5
1639240770000|2021-12-11 16:39:30|343.8|339.7|343.87|339.77|343.87|339.77|343.78|339.68|6
1639240780000|2021-12-11 16:39:40|343.85|339.75|343.81|339.71|343.85|339.75|343.79|339.69|5
1639240790000|2021-12-11 16:39:50|343.78|339.68|343.7|339.6|343.78|339.68|343.7|339.6|5
1639240800000|2021-12-11 16:40:00|343.66|339.56|343.54|339.44|343.66|339.56|343.51|339.41|11
1639240810000|2021-12-11 16:40:10|343.55|339.45|343.43|339.33|343.55|339.45|343.43|339.33|9
1639240820000|2021-12-11 16:40:20|343.44|339.34|343.45|339.35|343.45|339.35|343.44|339.34|2
1639240830000|2021-12-11 16:40:30|343.47|339.37|343.58|339.48|343.59|339.49|343.47|339.37|6
1639240840000|2021-12-11 16:40:40|343.57|339.47|343.65|339.55|343.66|339.56|343.57|339.47|7
1639240850000|2021-12-11 16:40:50|343.64|339.54|343.64|339.54|343.65|339.55|343.64|339.54|3
1639240860000|2021-12-11 16:41:00|343.68|339.58|343.59|339.49|343.68|339.58|343.59|339.49|5
1639240870000|2021-12-11 16:41:10|343.58|339.48|343.67|339.57|343.67|339.57|343.58|339.48|4
1639240880000|2021-12-11 16:41:20|343.69|339.59|343.71|339.61|343.71|339.61|343.69|339.59|4
1639240890000|2021-12-11 16:41:30|343.7|339.6|343.71|339.61|343.71|339.61|343.7|339.6|4
1639240900000|2021-12-11 16:41:40|343.72|339.62|343.7|339.6|343.72|339.62|343.7|339.6|5
1639240910000|2021-12-11 16:41:50|343.69|339.59|343.63|339.53|343.69|339.59|343.62|339.52|4
1639240920000|2021-12-11 16:42:00|343.64|339.54|343.65|339.55|343.65|339.55|343.64|339.54|4
1639240930000|2021-12-11 16:42:10|343.64|339.54|343.65|339.55|343.65|339.55|343.64|339.54|4
1639240940000|2021-12-11 16:42:20|343.64|339.54|343.65|339.55|343.65|339.55|343.64|339.54|2
1639240950000|2021-12-11 16:42:30|343.69|339.59|343.83|339.73|343.83|339.73|343.69|339.59|11
1639240960000|2021-12-11 16:42:40|343.85|339.75|343.83|339.73|343.87|339.77|343.81|339.71|7
1639240970000|2021-12-11 16:42:50|343.82|339.72|343.87|339.77|343.87|339.77|343.82|339.72|3
1639240980000|2021-12-11 16:43:00|343.86|339.76|343.82|339.72|343.86|339.76|343.76|339.66|14
1639240990000|2021-12-11 16:43:10|343.84|339.74|343.77|339.67|343.84|339.74|343.77|339.67|9
1639241000000|2021-12-11 16:43:20|343.76|339.66|343.76|339.66|343.78|339.68|343.76|339.66|8
1639241010000|2021-12-11 16:43:30|343.79|339.69|343.63|339.53|343.8|339.7|343.63|339.53|14
1639241020000|2021-12-11 16:43:40|343.64|339.54|343.59|339.49|343.65|339.55|343.59|339.49|9
1639241030000|2021-12-11 16:43:50|343.6|339.5|343.66|339.56|343.66|339.56|343.59|339.49|10
1639241040000|2021-12-11 16:44:00|343.7|339.6|343.76|339.66|343.76|339.66|343.7|339.6|10
1639241050000|2021-12-11 16:44:10|343.73|339.63|343.72|339.62|343.73|339.63|343.72|339.62|2
1639241060000|2021-12-11 16:44:20|343.73|339.63|343.7|339.6|343.74|339.64|343.69|339.59|10
1639241070000|2021-12-11 16:44:30|343.71|339.61|343.55|339.45|343.72|339.62|343.52|339.42|18
1639241080000|2021-12-11 16:44:40|343.58|339.48|343.57|339.47|343.62|339.52|343.57|339.47|9
1639241090000|2021-12-11 16:44:50|343.55|339.45|343.68|339.58|343.68|339.58|343.54|339.44|14
1639241100000|2021-12-11 16:45:00|343.66|339.56|343.4|339.3|343.66|339.56|343.37|339.27|23
1639241110000|2021-12-11 16:45:10|343.41|339.31|343.24|339.14|343.44|339.34|343.24|339.14|13
1639241120000|2021-12-11 16:45:20|343.29|339.19|342.87|338.77|343.29|339.19|342.87|338.77|22
1639241130000|2021-12-11 16:45:30|342.78|338.68|342.57|338.47|342.78|338.68|342.57|338.47|9
1639241140000|2021-12-11 16:45:40|342.58|338.48|342.46|338.36|342.58|338.48|342.25|338.15|23
1639241150000|2021-12-11 16:45:50|342.45|338.35|342.47|338.37|342.47|338.37|342.37|338.27|21
1639241160000|2021-12-11 16:46:00|342.48|338.38|342.48|338.38|342.5|338.4|342.46|338.36|13
1639241170000|2021-12-11 16:46:10|342.46|338.36|342.5|338.4|342.5|338.4|342.44|338.34|11
1639241180000|2021-12-11 16:46:20|342.52|338.42|342.61|338.51|342.61|338.51|342.52|338.42|5
1639241190000|2021-12-11 16:46:30|342.6|338.5|342.56|338.46|342.61|338.51|342.56|338.46|5
1639241200000|2021-12-11 16:46:40|342.57|338.47|342.57|338.47|342.61|338.51|342.57|338.47|4
1639241210000|2021-12-11 16:46:50|342.56|338.46|342.48|338.38|342.56|338.46|342.47|338.37|9
1639241220000|2021-12-11 16:47:00|342.49|338.39|342.48|338.38|342.49|338.39|342.46|338.36|5
1639241230000|2021-12-11 16:47:10|342.47|338.37|342.43|338.33|342.47|338.37|342.42|338.32|8
1639241240000|2021-12-11 16:47:20|342.42|338.32|342.35|338.25|342.42|338.32|342.33|338.23|7
1639241250000|2021-12-11 16:47:30|342.34|338.24|342.26|338.16|342.34|338.24|342.24|338.14|7
1639241260000|2021-12-11 16:47:40|342.25|338.15|342.09|337.99|342.25|338.15|342.09|337.99|13
1639241270000|2021-12-11 16:47:50|342.08|337.98|341.74|337.64|342.09|337.99|341.74|337.64|10
1639241280000|2021-12-11 16:48:00|341.75|337.65|341.68|337.58|341.75|337.65|341.68|337.58|6
1639241290000|2021-12-11 16:48:10|341.71|337.61|341.71|337.61|341.71|337.61|341.71|337.61|1
1639241300000|2021-12-11 16:48:20|341.7|337.6|341.72|337.62|341.72|337.62|341.7|337.6|7
1639241310000|2021-12-11 16:48:30|341.71|337.61|341.71|337.61|341.72|337.62|341.69|337.59|7
1639241320000|2021-12-11 16:48:40|341.72|337.62|341.68|337.58|341.72|337.62|341.68|337.58|6
1639241330000|2021-12-11 16:48:50|341.67|337.57|341.81|337.71|341.87|337.77|341.63|337.53|18
1639241340000|2021-12-11 16:49:00|341.78|337.68|341.5|337.4|341.78|337.68|341.49|337.39|19
1639241350000|2021-12-11 16:49:10|341.49|337.39|341.71|337.61|341.71|337.61|341.46|337.36|29
1639241360000|2021-12-11 16:49:20|341.72|337.62|341.73|337.63|341.73|337.63|341.63|337.53|12
1639241370000|2021-12-11 16:49:30|341.71|337.61|342.01|337.91|342.01|337.91|341.71|337.61|9
1639241380000|2021-12-11 16:49:40|342.03|337.93|342.16|338.06|342.16|338.06|342.01|337.91|20
1639241390000|2021-12-11 16:49:50|342.17|338.07|342.06|337.96|342.2|338.1|342.06|337.96|15
1639241400000|2021-12-11 16:50:00|342.01|337.91|341.78|337.68|342.04|337.94|341.78|337.68|9
1639241410000|2021-12-11 16:50:10|341.77|337.67|341.72|337.62|341.77|337.67|341.71|337.61|5
1639241420000|2021-12-11 16:50:20|341.75|337.65|341.74|337.64|341.78|337.68|341.72|337.62|5
1639241430000|2021-12-11 16:50:30|341.73|337.63|341.64|337.54|341.73|337.63|341.64|337.54|17
1639241440000|2021-12-11 16:50:40|341.65|337.55|341.59|337.49|341.74|337.64|341.56|337.46|19
1639241450000|2021-12-11 16:50:50|341.57|337.47|341.61|337.51|341.61|337.51|341.56|337.46|7
1639241460000|2021-12-11 16:51:00|341.64|337.54|341.53|337.43|341.65|337.55|341.51|337.41|9
1639241470000|2021-12-11 16:51:10|341.55|337.45|341.49|337.39|341.58|337.48|341.49|337.39|9
1639241480000|2021-12-11 16:51:20|341.5|337.4|341.56|337.46|341.6|337.5|341.5|337.4|11
1639241490000|2021-12-11 16:51:30|341.57|337.47|341.52|337.42|341.59|337.49|341.51|337.41|9
1639241500000|2021-12-11 16:51:40|341.5|337.4|341.5|337.4|341.5|337.4|341.5|337.4|1
1639241510000|2021-12-11 16:51:50|341.48|337.38|341.38|337.28|341.48|337.38|341.38|337.28|15
1639241520000|2021-12-11 16:52:00|341.39|337.29|341.4|337.3|341.46|337.36|341.39|337.29|10
1639241530000|2021-12-11 16:52:10|341.38|337.28|341.44|337.34|341.44|337.34|341.38|337.28|7
1639241540000|2021-12-11 16:52:20|341.46|337.36|341.5|337.4|341.5|337.4|341.46|337.36|7
1639241550000|2021-12-11 16:52:30|341.53|337.43|341.56|337.46|341.57|337.47|341.53|337.43|3
1639241560000|2021-12-11 16:52:40|341.57|337.47|341.56|337.46|341.57|337.47|341.56|337.46|4
1639241570000|2021-12-11 16:52:50|341.57|337.47|341.55|337.45|341.57|337.47|341.55|337.45|3
1639241580000|2021-12-11 16:53:00|341.56|337.46|341.55|337.45|341.56|337.46|341.55|337.45|2
1639241590000|2021-12-11 16:53:10|341.54|337.44|341.55|337.45|341.56|337.46|341.54|337.44|4
1639241600000|2021-12-11 16:53:20|341.54|337.44|341.55|337.45|341.56|337.46|341.49|337.39|14
1639241610000|2021-12-11 16:53:30|341.57|337.47|341.54|337.44|341.57|337.47|341.52|337.42|13
1639241620000|2021-12-11 16:53:40|341.53|337.43|341.44|337.34|341.54|337.44|341.44|337.34|16
1639241630000|2021-12-11 16:53:50|341.4|337.3|341.35|337.25|341.4|337.3|341.35|337.25|7
1639241640000|2021-12-11 16:54:00|341.36|337.26|341.36|337.26|341.36|337.26|341.34|337.24|6
1639241650000|2021-12-11 16:54:10|341.37|337.27|341.42|337.32|341.45|337.35|341.37|337.27|19
1639241660000|2021-12-11 16:54:20|341.43|337.33|341.44|337.34|341.45|337.35|341.43|337.33|5
1639241670000|2021-12-11 16:54:30|341.42|337.32|341.41|337.31|341.42|337.32|341.41|337.31|4
1639241680000|2021-12-11 16:54:40|341.42|337.32|341.41|337.31|341.44|337.34|341.41|337.31|8
1639241690000|2021-12-11 16:54:50|341.42|337.32|341.43|337.33|341.44|337.34|341.42|337.32|3
1639241700000|2021-12-11 16:55:00|341.45|337.35|341.45|337.35|341.47|337.37|341.37|337.27|10
1639241710000|2021-12-11 16:55:10|341.44|337.34|341.45|337.35|341.45|337.35|341.44|337.34|2
1639241720000|2021-12-11 16:55:20|341.47|337.37|341.61|337.51|341.61|337.51|341.47|337.37|13
1639241730000|2021-12-11 16:55:30|341.6|337.5|341.47|337.37|341.6|337.5|341.47|337.37|7
1639241740000|2021-12-11 16:55:40|341.49|337.39|341.53|337.43|341.53|337.43|341.48|337.38|4
1639241750000|2021-12-11 16:55:50|341.48|337.38|341.46|337.36|341.49|337.39|341.46|337.36|7
1639241760000|2021-12-11 16:56:00|341.45|337.35|341.42|337.32|341.45|337.35|341.42|337.32|7
1639241770000|2021-12-11 16:56:10|341.43|337.33|341.56|337.46|341.58|337.48|341.43|337.33|16
1639241780000|2021-12-11 16:56:20|341.57|337.47|341.59|337.49|341.59|337.49|341.56|337.46|4
1639241790000|2021-12-11 16:56:30|341.6|337.5|341.59|337.49|341.6|337.5|341.59|337.49|2
1639241800000|2021-12-11 16:56:40|341.58|337.48|341.43|337.33|341.59|337.49|341.43|337.33|10
1639241810000|2021-12-11 16:56:50|341.44|337.34|341.34|337.24|341.45|337.35|341.33|337.23|14
1639241820000|2021-12-11 16:57:00|341.32|337.22|341.28|337.18|341.32|337.22|341.26|337.16|8
1639241830000|2021-12-11 16:57:10|341.3|337.2|341.26|337.16|341.33|337.23|341.24|337.14|13
1639241840000|2021-12-11 16:57:20|341.24|337.14|341.13|337.03|341.24|337.14|341.13|337.03|9
1639241850000|2021-12-11 16:57:30|341.12|337.02|341.11|337.01|341.12|337.02|341.1|337|6
1639241860000|2021-12-11 16:57:40|341.07|336.97|340.72|336.62|341.07|336.97|340.68|336.58|19
1639241870000|2021-12-11 16:57:50|340.71|336.61|340.63|336.53|340.73|336.63|340.63|336.53|14
1639241880000|2021-12-11 16:58:00|340.65|336.55|340.63|336.53|340.73|336.63|340.62|336.52|7
1639241890000|2021-12-11 16:58:10|340.64|336.54|340.67|336.57|340.74|336.64|340.63|336.53|11
1639241900000|2021-12-11 16:58:20|340.74|336.64|340.69|336.59|340.74|336.64|340.69|336.59|6
1639241910000|2021-12-11 16:58:30|340.67|336.57|340.9|336.8|340.9|336.8|340.66|336.56|11
1639241920000|2021-12-11 16:58:40|340.91|336.81|341.23|337.13|341.24|337.14|340.91|336.81|9
1639241930000|2021-12-11 16:58:50|341.25|337.15|341.19|337.09|341.25|337.15|341.19|337.09|6
1639241940000|2021-12-11 16:59:00|341.18|337.08|341.15|337.05|341.18|337.08|341.12|337.02|6
1639241950000|2021-12-11 16:59:10|341.16|337.06|340.8|336.7|341.16|337.06|340.79|336.69|11
1639241960000|2021-12-11 16:59:20|340.79|336.69|340.73|336.63|340.81|336.71|340.7|336.6|14
1639241970000|2021-12-11 16:59:30|340.74|336.64|340.76|336.66|340.77|336.67|340.74|336.64|8
1639241980000|2021-12-11 16:59:40|340.77|336.67|340.77|336.67|340.77|336.67|340.76|336.66|3
1639241990000|2021-12-11 16:59:50|340.75|336.65|340.78|336.68|340.78|336.68|340.75|336.65|3
1639242000000|2021-12-11 17:00:00|340.8|336.7|341.39|337.29|341.39|337.29|340.79|336.69|18
1639242010000|2021-12-11 17:00:10|341.36|337.26|341.1|337|341.36|337.26|341.1|337|16
1639242020000|2021-12-11 17:00:20|341.12|337.02|341.09|336.99|341.12|337.02|341.08|336.98|4
1639242030000|2021-12-11 17:00:30|341.1|337|341.05|336.95|341.11|337.01|341.05|336.95|6
1639242040000|2021-12-11 17:00:40|341.03|336.93|341.05|336.95|341.05|336.95|341.02|336.92|6
1639242050000|2021-12-11 17:00:50|341.04|336.94|340.69|336.59|341.09|336.99|340.69|336.59|19
1639242060000|2021-12-11 17:01:00|340.7|336.6|340.63|336.53|340.7|336.6|340.61|336.51|6
1639242070000|2021-12-11 17:01:10|340.62|336.52|340.41|336.31|340.62|336.52|340.32|336.22|16
1639242080000|2021-12-11 17:01:20|340.34|336.24|340.15|336.05|340.42|336.32|340.14|336.04|13
1639242090000|2021-12-11 17:01:30|340.14|336.04|340.01|335.91|340.16|336.06|340|335.9|13
1639242100000|2021-12-11 17:01:40|340|335.9|339.67|335.57|340|335.9|339.67|335.57|12
1639242110000|2021-12-11 17:01:50|339.66|335.56|339.67|335.57|339.67|335.57|339.59|335.49|14
1639242120000|2021-12-11 17:02:00|339.66|335.56|339.78|335.68|339.79|335.69|339.64|335.54|8
1639242130000|2021-12-11 17:02:10|339.77|335.67|339.58|335.48|339.78|335.68|339.56|335.46|18
1639242140000|2021-12-11 17:02:20|339.6|335.5|339.52|335.42|339.6|335.5|339.52|335.42|8
1639242150000|2021-12-11 17:02:30|339.55|335.45|339.45|335.35|339.56|335.46|339.45|335.35|7
1639242160000|2021-12-11 17:02:40|339.47|335.37|339.28|335.18|339.49|335.39|339.25|335.15|20
1639242170000|2021-12-11 17:02:50|339.29|335.19|339.35|335.25|339.41|335.31|339.29|335.19|21
1639242180000|2021-12-11 17:03:00|339.34|335.24|339.31|335.21|339.35|335.25|339.29|335.19|9
1639242190000|2021-12-11 17:03:10|339.3|335.2|339.33|335.23|339.38|335.28|339.29|335.19|13
1639242200000|2021-12-11 17:03:20|339.35|335.25|339.41|335.31|339.41|335.31|339.35|335.25|5
1639242210000|2021-12-11 17:03:30|339.4|335.3|339.61|335.51|339.63|335.53|339.39|335.29|14
1639242220000|2021-12-11 17:03:40|339.56|335.46|339.51|335.41|339.59|335.49|339.48|335.38|17
1639242230000|2021-12-11 17:03:50|339.52|335.42|339.57|335.47|339.58|335.48|339.51|335.41|10
1639242240000|2021-12-11 17:04:00|339.56|335.46|339.6|335.5|339.63|335.53|339.56|335.46|15
1639242250000|2021-12-11 17:04:10|339.58|335.48|339.58|335.48|339.65|335.55|339.58|335.48|12
1639242260000|2021-12-11 17:04:20|339.61|335.51|339.6|335.5|339.64|335.54|339.59|335.49|11
1639242270000|2021-12-11 17:04:30|339.57|335.47|339.34|335.24|339.57|335.47|339.33|335.23|12
1639242280000|2021-12-11 17:04:40|339.35|335.25|339.42|335.32|339.43|335.33|339.3|335.2|16
1639242290000|2021-12-11 17:04:50|339.41|335.31|339.4|335.3|339.42|335.32|339.39|335.29|6
1639242300000|2021-12-11 17:05:00|339.39|335.29|338.9|334.8|339.4|335.3|338.9|334.8|11
1639242310000|2021-12-11 17:05:10|338.88|334.78|338.64|334.54|338.88|334.78|338.57|334.47|20
1639242320000|2021-12-11 17:05:20|338.62|334.52|338.75|334.65|338.78|334.68|338.62|334.52|15
1639242330000|2021-12-11 17:05:30|338.73|334.63|338.83|334.73|338.83|334.73|338.73|334.63|6
1639242340000|2021-12-11 17:05:40|338.85|334.75|338.92|334.82|338.92|334.82|338.85|334.75|4
1639242350000|2021-12-11 17:05:50|338.95|334.85|339.21|335.11|339.23|335.13|338.95|334.85|21
1639242360000|2021-12-11 17:06:00|339.2|335.1|339.44|335.34|339.44|335.34|339.2|335.1|7
1639242370000|2021-12-11 17:06:10|339.43|335.33|339.52|335.42|339.52|335.42|339.43|335.33|7
1639242380000|2021-12-11 17:06:20|339.54|335.44|339.64|335.54|339.64|335.54|339.54|335.44|12
1639242390000|2021-12-11 17:06:30|339.63|335.53|339.61|335.51|339.63|335.53|339.61|335.51|6
1639242400000|2021-12-11 17:06:40|339.63|335.53|339.6|335.5|339.63|335.53|339.6|335.5|2
1639242410000|2021-12-11 17:06:50|339.59|335.49|339.64|335.54|339.64|335.54|339.55|335.45|9
1639242420000|2021-12-11 17:07:00|339.66|335.56|339.62|335.52|339.67|335.57|339.62|335.52|6
1639242430000|2021-12-11 17:07:10|339.63|335.53|339.55|335.45|339.63|335.53|339.55|335.45|4
1639242440000|2021-12-11 17:07:20|339.51|335.41|339.5|335.4|339.57|335.47|339.5|335.4|7
1639242450000|2021-12-11 17:07:30|339.51|335.41|339.52|335.42|339.56|335.46|339.5|335.4|8
1639242460000|2021-12-11 17:07:40|339.49|335.39|339.42|335.32|339.5|335.4|339.42|335.32|8
1639242470000|2021-12-11 17:07:50|339.4|335.3|339.2|335.1|339.4|335.3|339.2|335.1|9
1639242480000|2021-12-11 17:08:00|339.18|335.08|339.08|334.98|339.18|335.08|339.08|334.98|17
1639242490000|2021-12-11 17:08:10|339.06|334.96|338.88|334.78|339.08|334.98|338.82|334.72|14
1639242500000|2021-12-11 17:08:20|338.89|334.79|338.92|334.82|338.92|334.82|338.89|334.79|4
1639242510000|2021-12-11 17:08:30|338.91|334.81|339.42|335.32|339.42|335.32|338.91|334.81|12
1639242520000|2021-12-11 17:08:40|339.41|335.31|339.49|335.39|339.49|335.39|339.41|335.31|7
1639242530000|2021-12-11 17:08:50|339.46|335.36|339.46|335.36|339.46|335.36|339.46|335.36|1
1639242540000|2021-12-11 17:09:00|339.47|335.37|339.43|335.33|339.48|335.38|339.43|335.33|12
1639242550000|2021-12-11 17:09:10|339.44|335.34|339.45|335.35|339.45|335.35|339.39|335.29|13
1639242560000|2021-12-11 17:09:20|339.44|335.34|339.48|335.38|339.48|335.38|339.44|335.34|4
1639242570000|2021-12-11 17:09:30|339.49|335.39|339.71|335.61|339.71|335.61|339.49|335.39|13
1639242580000|2021-12-11 17:09:40|339.7|335.6|339.64|335.54|339.73|335.63|339.62|335.52|12
1639242590000|2021-12-11 17:09:50|339.62|335.52|339.46|335.36|339.62|335.52|339.46|335.36|11
1639242600000|2021-12-11 17:10:00|339.4|335.3|339.36|335.26|339.4|335.3|339.36|335.26|6
1639242610000|2021-12-11 17:10:10|339.35|335.25|339.29|335.19|339.43|335.33|339.29|335.19|17
1639242620000|2021-12-11 17:10:20|339.28|335.18|339.35|335.25|339.35|335.25|339.24|335.14|13
1639242630000|2021-12-11 17:10:30|339.36|335.26|339.48|335.38|339.54|335.44|339.35|335.25|16
1639242640000|2021-12-11 17:10:40|339.47|335.37|339.64|335.54|339.64|335.54|339.47|335.37|14
1639242650000|2021-12-11 17:10:50|339.66|335.56|339.68|335.58|339.68|335.58|339.65|335.55|4
1639242660000|2021-12-11 17:11:00|339.69|335.59|340.16|336.06|340.17|336.07|339.69|335.59|14
1639242670000|2021-12-11 17:11:10|340.17|336.07|340.15|336.05|340.18|336.08|340.15|336.05|4
1639242680000|2021-12-11 17:11:20|340.16|336.06|340.23|336.13|340.23|336.13|340.15|336.05|9
1639242690000|2021-12-11 17:11:30|340.24|336.14|340.24|336.14|340.24|336.14|340.23|336.13|3
1639242700000|2021-12-11 17:11:40|340.2|336.1|340.31|336.21|340.31|336.21|340.2|336.1|16
1639242710000|2021-12-11 17:11:50|340.33|336.23|340.3|336.2|340.33|336.23|340.27|336.17|15
1639242720000|2021-12-11 17:12:00|340.27|336.17|340.26|336.16|340.3|336.2|340.26|336.16|5
1639242730000|2021-12-11 17:12:10|340.24|336.14|339.97|335.87|340.24|336.14|339.97|335.87|11
1639242740000|2021-12-11 17:12:20|339.93|335.83|339.94|335.84|339.94|335.84|339.92|335.82|4
1639242750000|2021-12-11 17:12:30|339.95|335.85|339.94|335.84|339.96|335.86|339.94|335.84|4
1639242760000|2021-12-11 17:12:40|339.95|335.85|339.98|335.88|339.98|335.88|339.94|335.84|8
1639242770000|2021-12-11 17:12:50|339.96|335.86|339.96|335.86|339.96|335.86|339.96|335.86|1
1639242780000|2021-12-11 17:13:00|339.95|335.85|339.82|335.72|339.95|335.85|339.82|335.72|10
1639242790000|2021-12-11 17:13:10|339.8|335.7|339.86|335.76|339.86|335.76|339.8|335.7|4
1639242800000|2021-12-11 17:13:20|339.85|335.75|339.89|335.79|339.89|335.79|339.85|335.75|4
1639242810000|2021-12-11 17:13:30|339.88|335.78|339.71|335.61|339.88|335.78|339.71|335.61|11
1639242820000|2021-12-11 17:13:40|339.64|335.54|339.56|335.46|339.65|335.55|339.55|335.45|11
1639242830000|2021-12-11 17:13:50|339.57|335.47|339.53|335.43|339.57|335.47|339.53|335.43|8
1639242840000|2021-12-11 17:14:00|339.54|335.44|339.59|335.49|339.59|335.49|339.52|335.42|11
1639242850000|2021-12-11 17:14:10|339.58|335.48|339.56|335.46|339.62|335.52|339.56|335.46|8
1639242860000|2021-12-11 17:14:20|339.55|335.45|339.55|335.45|339.55|335.45|339.54|335.44|7
1639242870000|2021-12-11 17:14:30|339.54|335.44|339.54|335.44|339.54|335.44|339.54|335.44|1
1639242880000|2021-12-11 17:14:40|339.55|335.45|339.52|335.42|339.55|335.45|339.51|335.41|7
1639242890000|2021-12-11 17:14:50|339.51|335.41|339.37|335.27|339.51|335.41|339.37|335.27|12
1639242900000|2021-12-11 17:15:00|339.36|335.26|339.31|335.21|339.38|335.28|339.31|335.21|12
1639242910000|2021-12-11 17:15:10|339.39|335.29|339.56|335.46|339.56|335.46|339.39|335.29|17
1639242920000|2021-12-11 17:15:20|339.55|335.45|339.67|335.57|339.67|335.57|339.55|335.45|7
1639242930000|2021-12-11 17:15:30|339.68|335.58|339.71|335.61|339.71|335.61|339.67|335.57|5
1639242940000|2021-12-11 17:15:40|339.7|335.6|339.8|335.7|339.8|335.7|339.69|335.59|8
1639242950000|2021-12-11 17:15:50|339.79|335.69|339.72|335.62|339.88|335.78|339.72|335.62|12
1639242960000|2021-12-11 17:16:00|339.71|335.61|339.7|335.6|339.74|335.64|339.7|335.6|5
1639242970000|2021-12-11 17:16:10|339.72|335.62|339.69|335.59|339.72|335.62|339.66|335.56|6
1639242980000|2021-12-11 17:16:20|339.7|335.6|339.72|335.62|339.74|335.64|339.7|335.6|7
1639242990000|2021-12-11 17:16:30|339.74|335.64|339.71|335.61|339.76|335.66|339.71|335.61|12
1639243000000|2021-12-11 17:16:40|339.76|335.66|339.75|335.65|339.76|335.66|339.71|335.61|6
1639243010000|2021-12-11 17:16:50|339.76|335.66|339.83|335.73|339.86|335.76|339.73|335.63|11
1639243020000|2021-12-11 17:17:00|339.84|335.74|339.83|335.73|339.85|335.75|339.83|335.73|7
1639243030000|2021-12-11 17:17:10|339.82|335.72|339.84|335.74|339.86|335.76|339.82|335.72|6
1639243040000|2021-12-11 17:17:20|339.85|335.75|339.76|335.66|339.85|335.75|339.76|335.66|10
1639243050000|2021-12-11 17:17:30|339.77|335.67|339.78|335.68|339.78|335.68|339.75|335.65|7
1639243060000|2021-12-11 17:17:40|339.77|335.67|339.72|335.62|339.77|335.67|339.69|335.59|9
1639243070000|2021-12-11 17:17:50|339.71|335.61|339.73|335.63|339.73|335.63|339.7|335.6|5
1639243080000|2021-12-11 17:18:00|339.74|335.64|339.75|335.65|339.75|335.65|339.74|335.64|4
1639243090000|2021-12-11 17:18:10|339.74|335.64|339.78|335.68|339.78|335.68|339.73|335.63|6
1639243100000|2021-12-11 17:18:20|339.82|335.72|339.79|335.69|339.87|335.77|339.79|335.69|9
1639243110000|2021-12-11 17:18:30|339.81|335.71|339.91|335.81|339.93|335.83|339.8|335.7|14
1639243120000|2021-12-11 17:18:40|339.92|335.82|339.91|335.81|339.93|335.83|339.91|335.81|3
1639243130000|2021-12-11 17:18:50|339.9|335.8|339.87|335.77|339.91|335.81|339.86|335.76|4
1639243140000|2021-12-11 17:19:00|339.93|335.83|340.24|336.14|340.24|336.14|339.92|335.82|10
1639243150000|2021-12-11 17:19:10|340.27|336.17|340.27|336.17|340.28|336.18|340.27|336.17|3
1639243160000|2021-12-11 17:19:20|340.28|336.18|340.27|336.17|340.28|336.18|340.27|336.17|2
1639243170000|2021-12-11 17:19:30|340.28|336.18|340.38|336.28|340.39|336.29|340.28|336.18|7
1639243180000|2021-12-11 17:19:40|340.37|336.27|340.31|336.21|340.38|336.28|340.31|336.21|6
1639243190000|2021-12-11 17:19:50|340.33|336.23|340.28|336.18|340.34|336.24|340.27|336.17|11
1639243200000|2021-12-11 17:20:00|340.29|336.19|340.28|336.18|340.3|336.2|340.28|336.18|4
1639243210000|2021-12-11 17:20:10|340.27|336.17|340.08|335.98|340.27|336.17|340.08|335.98|12
1639243220000|2021-12-11 17:20:20|339.89|335.79|339.6|335.5|339.89|335.79|339.6|335.5|16
1639243230000|2021-12-11 17:20:30|339.59|335.49|339.63|335.53|339.65|335.55|339.59|335.49|7
1639243240000|2021-12-11 17:20:40|339.62|335.52|339.61|335.51|339.63|335.53|339.6|335.5|6
1639243250000|2021-12-11 17:20:50|339.6|335.5|339.69|335.59|339.7|335.6|339.6|335.5|10
1639243260000|2021-12-11 17:21:00|339.7|335.6|339.73|335.63|339.73|335.63|339.69|335.59|7
1639243270000|2021-12-11 17:21:10|339.72|335.62|339.78|335.68|339.78|335.68|339.7|335.6|7
1639243280000|2021-12-11 17:21:20|339.79|335.69|339.79|335.69|339.89|335.79|339.79|335.69|13
1639243290000|2021-12-11 17:21:30|339.78|335.68|339.78|335.68|339.79|335.69|339.74|335.64|8
1639243300000|2021-12-11 17:21:40|339.79|335.69|339.78|335.68|339.81|335.71|339.78|335.68|6
1639243310000|2021-12-11 17:21:50|339.8|335.7|339.85|335.75|339.9|335.8|339.79|335.69|14
1639243320000|2021-12-11 17:22:00|339.83|335.73|339.87|335.77|339.88|335.78|339.83|335.73|5
1639243330000|2021-12-11 17:22:10|339.88|335.78|339.92|335.82|339.93|335.83|339.88|335.78|5
1639243340000|2021-12-11 17:22:20|339.93|335.83|339.93|335.83|339.95|335.85|339.93|335.83|5
1639243350000|2021-12-11 17:22:30|339.94|335.84|339.94|335.84|339.94|335.84|339.94|335.84|1
1639243360000|2021-12-11 17:22:40|339.95|335.85|339.94|335.84|339.95|335.85|339.94|335.84|2
1639243370000|2021-12-11 17:22:50|339.95|335.85|339.84|335.74|339.95|335.85|339.84|335.74|13
1639243380000|2021-12-11 17:23:00|339.85|335.75|339.84|335.74|339.85|335.75|339.8|335.7|4
1639243390000|2021-12-11 17:23:10|339.8|335.7|339.66|335.56|339.8|335.7|339.66|335.56|17
1639243400000|2021-12-11 17:23:20|339.63|335.53|339.66|335.56|339.67|335.57|339.63|335.53|10
1639243410000|2021-12-11 17:23:30|339.69|335.59|339.64|335.54|339.69|335.59|339.64|335.54|14
1639243420000|2021-12-11 17:23:40|339.66|335.56|339.66|335.56|339.66|335.56|339.56|335.46|16
1639243430000|2021-12-11 17:23:50|339.67|335.57|339.66|335.56|339.67|335.57|339.64|335.54|7
1639243440000|2021-12-11 17:24:00|339.69|335.59|339.72|335.62|339.72|335.62|339.69|335.59|2
1639243450000|2021-12-11 17:24:10|339.71|335.61|339.72|335.62|339.72|335.62|339.71|335.61|2
1639243460000|2021-12-11 17:24:20|339.71|335.61|339.72|335.62|339.73|335.63|339.71|335.61|3
1639243470000|2021-12-11 17:24:30|339.73|335.63|339.75|335.65|339.76|335.66|339.73|335.63|11
1639243480000|2021-12-11 17:24:40|339.76|335.66|339.86|335.76|339.86|335.76|339.74|335.64|6
1639243490000|2021-12-11 17:24:50|339.87|335.77|339.73|335.63|339.87|335.77|339.73|335.63|7
1639243500000|2021-12-11 17:25:00|339.72|335.62|339.7|335.6|339.72|335.62|339.67|335.57|5
1639243510000|2021-12-11 17:25:10|339.69|335.59|339.51|335.41|339.69|335.59|339.48|335.38|12
1639243520000|2021-12-11 17:25:20|339.44|335.34|339.45|335.35|339.45|335.35|339.42|335.32|5
1639243530000|2021-12-11 17:25:30|339.46|335.36|339.47|335.37|339.47|335.37|339.45|335.35|3
1639243540000|2021-12-11 17:25:40|339.46|335.36|339.48|335.38|339.48|335.38|339.46|335.36|3
1639243550000|2021-12-11 17:25:50|339.49|335.39|339.48|335.38|339.49|335.39|339.48|335.38|2
1639243560000|2021-12-11 17:26:00|339.49|335.39|339.49|335.39|339.49|335.39|339.47|335.37|5
1639243570000|2021-12-11 17:26:10|339.48|335.38|339.48|335.38|339.48|335.38|339.48|335.38|1
1639243580000|2021-12-11 17:26:20|339.5|335.4|339.48|335.38|339.5|335.4|339.46|335.36|4
1639243590000|2021-12-11 17:26:30|339.49|335.39|339.5|335.4|339.5|335.4|339.49|335.39|2
1639243600000|2021-12-11 17:26:40|339.51|335.41|339.64|335.54|339.64|335.54|339.51|335.41|8
1639243610000|2021-12-11 17:26:50|339.67|335.57|339.68|335.58|339.69|335.59|339.67|335.57|3
1639243620000|2021-12-11 17:27:00|339.69|335.59|339.71|335.61|339.71|335.61|339.69|335.59|3
1639243650000|2021-12-11 17:27:30|339.68|335.58|339.71|335.61|339.71|335.61|339.65|335.55|5
1639243660000|2021-12-11 17:27:40|339.72|335.62|339.83|335.73|339.83|335.73|339.72|335.62|5
1639243670000|2021-12-11 17:27:50|339.82|335.72|339.82|335.72|339.82|335.72|339.82|335.72|1
1639243690000|2021-12-11 17:28:10|339.7|335.6|339.95|335.85|339.96|335.86|339.7|335.6|12
1639243700000|2021-12-11 17:28:20|339.96|335.86|339.96|335.86|339.96|335.86|339.96|335.86|1
1639243710000|2021-12-11 17:28:30|340.14|336.04|340.28|336.18|340.28|336.18|340.14|336.04|9
1639243720000|2021-12-11 17:28:40|340.27|336.17|340.43|336.33|340.44|336.34|340.27|336.17|6
1639243730000|2021-12-11 17:28:50|340.41|336.31|340.38|336.28|340.41|336.31|340.14|336.04|16
1639243740000|2021-12-11 17:29:00|340.37|336.27|340.39|336.29|340.39|336.29|340.37|336.27|3
1639243750000|2021-12-11 17:29:10|340.4|336.3|340.4|336.3|340.4|336.3|340.39|336.29|3
1639243760000|2021-12-11 17:29:20|340.39|336.29|340.38|336.28|340.39|336.29|340.38|336.28|2
1639243770000|2021-12-11 17:29:30|340.39|336.29|340.41|336.31|340.43|336.33|340.38|336.28|4
1639243790000|2021-12-11 17:29:50|340.4|336.3|340.45|336.35|340.45|336.35|340.4|336.3|5
1639243800000|2021-12-11 17:30:00|340.44|336.34|340.42|336.32|340.46|336.36|340.42|336.32|7
1639243810000|2021-12-11 17:30:10|340.4|336.3|340.37|336.27|340.4|336.3|340.37|336.27|6
1639243820000|2021-12-11 17:30:20|340.36|336.26|340.48|336.38|340.48|336.38|340.35|336.25|4
1639243830000|2021-12-11 17:30:30|340.5|336.4|340.51|336.41|340.51|336.41|340.5|336.4|2
1639243850000|2021-12-11 17:30:50|340.52|336.42|340.55|336.45|340.56|336.46|340.49|336.39|5
1639243860000|2021-12-11 17:31:00|340.54|336.44|340.79|336.69|340.8|336.7|340.54|336.44|13
1639243870000|2021-12-11 17:31:10|340.8|336.7|341.31|337.21|341.34|337.24|340.8|336.7|22
1639243880000|2021-12-11 17:31:20|341.3|337.2|341.33|337.23|341.33|337.23|341.3|337.2|6
1639243890000|2021-12-11 17:31:30|341.32|337.22|341.1|337|341.32|337.22|341.1|337|8
1639243900000|2021-12-11 17:31:40|341.11|337.01|341.09|336.99|341.11|337.01|341.08|336.98|11
1639243910000|2021-12-11 17:31:50|341.1|337|340.63|336.53|341.1|337|340.63|336.53|12
1639243920000|2021-12-11 17:32:00|340.57|336.47|340.52|336.42|340.58|336.48|340.5|336.4|9
1639243930000|2021-12-11 17:32:10|340.53|336.43|340.33|336.23|340.53|336.43|340.33|336.23|15
1639243940000|2021-12-11 17:32:20|340.32|336.22|340.16|336.06|340.32|336.22|340.16|336.06|9
1639243950000|2021-12-11 17:32:30|340.15|336.05|339.98|335.88|340.16|336.06|339.98|335.88|6
1639243960000|2021-12-11 17:32:40|339.99|335.89|340.27|336.17|340.41|336.31|339.99|335.89|24
1639243970000|2021-12-11 17:32:50|340.25|336.15|340.21|336.11|340.28|336.18|340.18|336.08|9
1639243980000|2021-12-11 17:33:00|340.22|336.12|340.36|336.26|340.37|336.27|340.21|336.11|16
1639243990000|2021-12-11 17:33:10|340.37|336.27|340.47|336.37|340.47|336.37|340.35|336.25|11
1639244000000|2021-12-11 17:33:20|340.48|336.38|340.63|336.53|340.64|336.54|340.48|336.38|10
1639244010000|2021-12-11 17:33:30|340.64|336.54|340.65|336.55|340.65|336.55|340.63|336.53|3
1639244020000|2021-12-11 17:33:40|340.64|336.54|340.88|336.78|340.88|336.78|340.64|336.54|11
1639244030000|2021-12-11 17:33:50|340.9|336.8|340.89|336.79|340.91|336.81|340.89|336.79|5
1639244040000|2021-12-11 17:34:00|340.9|336.8|340.87|336.77|340.9|336.8|340.87|336.77|3
1639244050000|2021-12-11 17:34:10|340.88|336.78|340.86|336.76|340.92|336.82|340.85|336.75|10
1639244060000|2021-12-11 17:34:20|340.85|336.75|340.78|336.68|340.86|336.76|340.78|336.68|7
1639244070000|2021-12-11 17:34:30|340.77|336.67|340.71|336.61|340.77|336.67|340.68|336.58|6
1639244080000|2021-12-11 17:34:40|340.72|336.62|340.62|336.52|340.72|336.62|340.61|336.51|12
1639244090000|2021-12-11 17:34:50|340.56|336.46|340.63|336.53|340.63|336.53|340.55|336.45|9
1639244100000|2021-12-11 17:35:00|340.62|336.52|340.55|336.45|340.62|336.52|340.52|336.42|14
1639244110000|2021-12-11 17:35:10|340.54|336.44|340.47|336.37|340.55|336.45|340.46|336.36|14
1639244120000|2021-12-11 17:35:20|340.44|336.34|340.41|336.31|340.44|336.34|340.41|336.31|9
1639244130000|2021-12-11 17:35:30|340.42|336.32|340.56|336.46|340.59|336.49|340.42|336.32|14
1639244140000|2021-12-11 17:35:40|340.57|336.47|340.63|336.53|340.63|336.53|340.56|336.46|10
1639244150000|2021-12-11 17:35:50|340.64|336.54|340.7|336.6|340.7|336.6|340.63|336.53|8
1639244160000|2021-12-11 17:36:00|340.73|336.63|340.67|336.57|340.77|336.67|340.67|336.57|12
1639244170000|2021-12-11 17:36:10|340.68|336.58|340.63|336.53|340.68|336.58|340.57|336.47|14
1639244180000|2021-12-11 17:36:20|340.62|336.52|340.47|336.37|340.62|336.52|340.47|336.37|8
1639244190000|2021-12-11 17:36:30|340.46|336.36|340.09|335.99|340.46|336.36|340.09|335.99|20
1639244200000|2021-12-11 17:36:40|340.06|335.96|339.72|335.62|340.09|335.99|339.7|335.6|24
1639244210000|2021-12-11 17:36:50|339.71|335.61|339.72|335.62|339.73|335.63|339.71|335.61|5
1639244220000|2021-12-11 17:37:00|339.73|335.63|339.85|335.75|339.85|335.75|339.72|335.62|14
1639244230000|2021-12-11 17:37:10|339.83|335.73|340.22|336.12|340.22|336.12|339.83|335.73|14
1639244240000|2021-12-11 17:37:20|340.23|336.13|340.56|336.46|340.56|336.46|340.23|336.13|23
1639244250000|2021-12-11 17:37:30|340.55|336.45|340.57|336.47|340.64|336.54|340.55|336.45|10
1639244260000|2021-12-11 17:37:40|340.58|336.48|340.53|336.43|340.59|336.49|340.53|336.43|13
1639244270000|2021-12-11 17:37:50|340.54|336.44|340.51|336.41|340.61|336.51|340.51|336.41|18
1639244280000|2021-12-11 17:38:00|340.5|336.4|340.53|336.43|340.53|336.43|340.48|336.38|8
1639244290000|2021-12-11 17:38:10|340.52|336.42|340.54|336.44|340.57|336.47|340.52|336.42|11
1639244300000|2021-12-11 17:38:20|340.55|336.45|340.64|336.54|340.65|336.55|340.54|336.44|11
1639244310000|2021-12-11 17:38:30|340.71|336.61|340.63|336.53|340.71|336.61|340.62|336.52|10
1639244320000|2021-12-11 17:38:40|340.64|336.54|340.69|336.59|340.77|336.67|340.64|336.54|14
1639244330000|2021-12-11 17:38:50|340.68|336.58|340.83|336.73|340.83|336.73|340.68|336.58|7
1639244340000|2021-12-11 17:39:00|340.81|336.71|340.76|336.66|340.83|336.73|340.73|336.63|16
1639244350000|2021-12-11 17:39:10|340.78|336.68|340.74|336.64|340.78|336.68|340.73|336.63|6
1639244360000|2021-12-11 17:39:20|340.73|336.63|340.59|336.49|340.73|336.63|340.59|336.49|12
1639244370000|2021-12-11 17:39:30|340.58|336.48|340.5|336.4|340.58|336.48|340.49|336.39|7
1639244380000|2021-12-11 17:39:40|340.51|336.41|340.42|336.32|340.51|336.41|340.42|336.32|7
1639244400000|2021-12-11 17:40:00|340.39|336.29|340.37|336.27|340.39|336.29|340.36|336.26|6
1639244410000|2021-12-11 17:40:10|340.38|336.28|340.39|336.29|340.39|336.29|340.38|336.28|2
1639244420000|2021-12-11 17:40:20|340.4|336.3|340.39|336.29|340.4|336.3|340.39|336.29|2
1639244430000|2021-12-11 17:40:30|340.4|336.3|340.47|336.37|340.47|336.37|340.4|336.3|7
1639244440000|2021-12-11 17:40:40|340.46|336.36|340.46|336.36|340.49|336.39|340.46|336.36|3
1639244450000|2021-12-11 17:40:50|340.49|336.39|340.49|336.39|340.54|336.44|340.49|336.39|9
1639244460000|2021-12-11 17:41:00|340.48|336.38|340.45|336.35|340.5|336.4|340.42|336.32|11
1639244470000|2021-12-11 17:41:10|340.44|336.34|340.45|336.35|340.45|336.35|340.44|336.34|4
1639244480000|2021-12-11 17:41:20|340.44|336.34|340.63|336.53|340.63|336.53|340.44|336.34|10
1639244490000|2021-12-11 17:41:30|340.67|336.57|340.68|336.58|340.68|336.58|340.67|336.57|2
1639244500000|2021-12-11 17:41:40|340.74|336.64|340.77|336.67|340.78|336.68|340.71|336.61|11
1639244510000|2021-12-11 17:41:50|340.8|336.7|340.74|336.64|340.87|336.77|340.73|336.63|11
1639244520000|2021-12-11 17:42:00|340.72|336.62|340.66|336.56|340.72|336.62|340.65|336.55|6
1639244530000|2021-12-11 17:42:10|340.65|336.55|340.64|336.54|340.65|336.55|340.63|336.53|8
1639244540000|2021-12-11 17:42:20|340.63|336.53|340.52|336.42|340.65|336.55|340.48|336.38|13
1639244550000|2021-12-11 17:42:30|340.48|336.38|340.48|336.38|340.52|336.42|340.47|336.37|7
1639244560000|2021-12-11 17:42:40|340.47|336.37|340.47|336.37|340.47|336.37|340.47|336.37|1
1639244570000|2021-12-11 17:42:50|340.48|336.38|340.5|336.4|340.52|336.42|340.47|336.37|7
1639244580000|2021-12-11 17:43:00|340.52|336.42|340.42|336.32|340.52|336.42|340.42|336.32|5
1639244590000|2021-12-11 17:43:10|340.41|336.31|340.37|336.27|340.41|336.31|340.37|336.27|10
1639244600000|2021-12-11 17:43:20|340.36|336.26|340.38|336.28|340.4|336.3|340.36|336.26|6
1639244610000|2021-12-11 17:43:30|340.39|336.29|340.48|336.38|340.48|336.38|340.39|336.29|13
1639244620000|2021-12-11 17:43:40|340.46|336.36|340.5|336.4|340.51|336.41|340.46|336.36|9
1639244630000|2021-12-11 17:43:50|340.52|336.42|340.52|336.42|340.52|336.42|340.52|336.42|1
1639244640000|2021-12-11 17:44:00|340.53|336.43|340.51|336.41|340.53|336.43|340.51|336.41|8
1639244650000|2021-12-11 17:44:10|340.52|336.42|340.55|336.45|340.55|336.45|340.47|336.37|5
1639244670000|2021-12-11 17:44:30|340.54|336.44|340.58|336.48|340.58|336.48|340.54|336.44|4
1639244680000|2021-12-11 17:44:40|340.57|336.47|340.57|336.47|340.58|336.48|340.57|336.47|3
1639244690000|2021-12-11 17:44:50|340.58|336.48|340.69|336.59|340.69|336.59|340.57|336.47|13
1639244700000|2021-12-11 17:45:00|340.7|336.6|340.63|336.53|340.7|336.6|340.63|336.53|8
1639244710000|2021-12-11 17:45:10|340.64|336.54|340.57|336.47|340.65|336.55|340.57|336.47|7
1639244720000|2021-12-11 17:45:20|340.55|336.45|340.56|336.46|340.56|336.46|340.54|336.44|3
1639244730000|2021-12-11 17:45:30|340.57|336.47|340.55|336.45|340.59|336.49|340.54|336.44|5
1639244740000|2021-12-11 17:45:40|340.51|336.41|340.46|336.36|340.53|336.43|340.43|336.33|17
1639244750000|2021-12-11 17:45:50|340.48|336.38|340.59|336.49|340.6|336.5|340.43|336.33|10
1639244760000|2021-12-11 17:46:00|340.64|336.54|340.7|336.6|340.7|336.6|340.64|336.54|4
1639244770000|2021-12-11 17:46:10|340.69|336.59|340.44|336.34|340.69|336.59|340.44|336.34|11
1639244780000|2021-12-11 17:46:20|340.39|336.29|339.8|335.7|340.39|336.29|339.65|335.55|18
1639244790000|2021-12-11 17:46:30|339.78|335.68|339.82|335.72|339.82|335.72|339.71|335.61|10
1639244800000|2021-12-11 17:46:40|339.81|335.71|339.7|335.6|339.81|335.71|339.67|335.57|9
1639244810000|2021-12-11 17:46:50|339.67|335.57|339.48|335.38|339.67|335.57|339.46|335.36|16
1639244820000|2021-12-11 17:47:00|339.42|335.32|339.3|335.2|339.43|335.33|339.3|335.2|11
1639244830000|2021-12-11 17:47:10|339.31|335.21|339.41|335.31|339.41|335.31|339.31|335.21|11
1639244840000|2021-12-11 17:47:20|339.47|335.37|339.51|335.41|339.54|335.44|339.46|335.36|7
1639244850000|2021-12-11 17:47:30|339.53|335.43|339.35|335.25|339.54|335.44|339.35|335.25|16
1639244860000|2021-12-11 17:47:40|339.38|335.28|339.35|335.25|339.43|335.33|339.35|335.25|14
1639244870000|2021-12-11 17:47:50|339.34|335.24|338.6|334.5|339.34|335.24|338.6|334.5|24
1639244880000|2021-12-11 17:48:00|338.56|334.46|338.66|334.56|338.68|334.58|338.56|334.46|12
1639244890000|2021-12-11 17:48:10|338.65|334.55|338.71|334.61|338.72|334.62|338.65|334.55|12
1639244900000|2021-12-11 17:48:20|338.73|334.63|338.82|334.72|338.89|334.79|338.7|334.6|15
1639244910000|2021-12-11 17:48:30|338.81|334.71|338.74|334.64|338.83|334.73|338.68|334.58|14
1639244920000|2021-12-11 17:48:40|338.73|334.63|338.7|334.6|338.73|334.63|338.64|334.54|17
1639244930000|2021-12-11 17:48:50|338.72|334.62|338.78|334.68|338.8|334.7|338.72|334.62|9
1639244940000|2021-12-11 17:49:00|338.77|334.67|338.88|334.78|338.88|334.78|338.77|334.67|13
1639244950000|2021-12-11 17:49:10|338.87|334.77|338.86|334.76|338.88|334.78|338.86|334.76|4
1639244960000|2021-12-11 17:49:20|338.85|334.75|338.75|334.65|338.85|334.75|338.72|334.62|11
1639244970000|2021-12-11 17:49:30|338.72|334.62|338.69|334.59|338.73|334.63|338.63|334.53|9
1639244980000|2021-12-11 17:49:40|338.68|334.58|338.77|334.67|338.77|334.67|338.64|334.54|12
1639244990000|2021-12-11 17:49:50|338.76|334.66|338.82|334.72|338.83|334.73|338.72|334.62|22
1639245000000|2021-12-11 17:50:00|338.81|334.71|338.91|334.81|338.92|334.82|338.81|334.71|14
1639245010000|2021-12-11 17:50:10|338.94|334.84|338.88|334.78|338.95|334.85|338.88|334.78|4
1639245020000|2021-12-11 17:50:20|338.85|334.75|338.79|334.69|338.88|334.78|338.75|334.65|15
1639245030000|2021-12-11 17:50:30|338.78|334.68|338.73|334.63|338.82|334.72|338.7|334.6|14
1639245040000|2021-12-11 17:50:40|338.8|334.7|338.78|334.68|338.8|334.7|338.65|334.55|16
1639245050000|2021-12-11 17:50:50|338.75|334.65|338.7|334.6|338.77|334.67|338.7|334.6|8
1639245060000|2021-12-11 17:51:00|338.72|334.62|338.7|334.6|338.72|334.62|338.7|334.6|5
1639245070000|2021-12-11 17:51:10|338.71|334.61|338.71|334.61|338.71|334.61|338.67|334.57|8
1639245080000|2021-12-11 17:51:20|338.7|334.6|338.71|334.61|338.79|334.69|338.67|334.57|13
1639245090000|2021-12-11 17:51:30|338.7|334.6|338.66|334.56|338.7|334.6|338.65|334.55|15
1639245100000|2021-12-11 17:51:40|338.64|334.54|338.65|334.55|338.65|334.55|338.63|334.53|3
1639245110000|2021-12-11 17:51:50|338.59|334.49|338.59|334.49|338.65|334.55|338.58|334.48|13
1639245120000|2021-12-11 17:52:00|338.54|334.44|338.54|334.44|338.55|334.45|338.54|334.44|3
1639245130000|2021-12-11 17:52:10|338.53|334.43|338.52|334.42|338.53|334.43|338.52|334.42|2
1639245140000|2021-12-11 17:52:20|338.53|334.43|338.53|334.43|338.53|334.43|338.52|334.42|3
1639245150000|2021-12-11 17:52:30|338.56|334.46|338.7|334.6|338.7|334.6|338.56|334.46|10
1639245160000|2021-12-11 17:52:40|338.71|334.61|338.59|334.49|338.71|334.61|338.57|334.47|9
1639245170000|2021-12-11 17:52:50|338.57|334.47|338.51|334.41|338.57|334.47|338.47|334.37|10
1639245180000|2021-12-11 17:53:00|338.53|334.43|338.53|334.43|338.53|334.43|338.5|334.4|6
1639245190000|2021-12-11 17:53:10|338.51|334.41|338.52|334.42|338.53|334.43|338.51|334.41|3
1639245200000|2021-12-11 17:53:20|338.53|334.43|338.56|334.46|338.57|334.47|338.53|334.43|7
1639245210000|2021-12-11 17:53:30|338.58|334.48|338.57|334.47|338.58|334.48|338.57|334.47|2
1639245220000|2021-12-11 17:53:40|338.58|334.48|338.51|334.41|338.58|334.48|338.51|334.41|6
1639245230000|2021-12-11 17:53:50|338.5|334.4|338.18|334.08|338.51|334.41|338.14|334.04|18
1639245240000|2021-12-11 17:54:00|338.16|334.06|338.16|334.06|338.24|334.14|338.13|334.03|22
1639245250000|2021-12-11 17:54:10|338.17|334.07|338.21|334.11|338.23|334.13|338.17|334.07|12
1639245260000|2021-12-11 17:54:20|338.2|334.1|338.39|334.29|338.4|334.3|338.2|334.1|13
1639245270000|2021-12-11 17:54:30|338.38|334.28|338.37|334.27|338.39|334.29|338.37|334.27|6
1639245280000|2021-12-11 17:54:40|338.38|334.28|338.38|334.28|338.41|334.31|338.37|334.27|15
1639245290000|2021-12-11 17:54:50|338.37|334.27|338.36|334.26|338.37|334.27|338.32|334.22|8
1639245300000|2021-12-11 17:55:00|338.32|334.22|338.27|334.17|338.34|334.24|338.27|334.17|8
1639245310000|2021-12-11 17:55:10|338.26|334.16|338.2|334.1|338.27|334.17|338.2|334.1|9
1639245320000|2021-12-11 17:55:20|338.19|334.09|338.19|334.09|338.21|334.11|338.19|334.09|7
1639245330000|2021-12-11 17:55:30|338.22|334.12|338.32|334.22|338.32|334.22|338.22|334.12|10
1639245340000|2021-12-11 17:55:40|338.31|334.21|338.33|334.23|338.33|334.23|338.31|334.21|8
1639245350000|2021-12-11 17:55:50|338.45|334.35|338.82|334.72|338.83|334.73|338.45|334.35|28
1639245360000|2021-12-11 17:56:00|338.81|334.71|339.39|335.29|339.39|335.29|338.74|334.64|19
1639245370000|2021-12-11 17:56:10|339.4|335.3|339.2|335.1|339.44|335.34|339.2|335.1|19
1639245380000|2021-12-11 17:56:20|339.21|335.11|339.29|335.19|339.34|335.24|339.14|335.04|12
1639245390000|2021-12-11 17:56:30|339.28|335.18|339.28|335.18|339.3|335.2|339.27|335.17|7
1639245400000|2021-12-11 17:56:40|339.29|335.19|339.29|335.19|339.33|335.23|339.28|335.18|11
1639245410000|2021-12-11 17:56:50|339.31|335.21|339.35|335.25|339.35|335.25|339.28|335.18|6
1639245420000|2021-12-11 17:57:00|339.36|335.26|339.49|335.39|339.49|335.39|339.36|335.26|17
1639245430000|2021-12-11 17:57:10|339.47|335.37|339.53|335.43|339.54|335.44|339.47|335.37|9
1639245440000|2021-12-11 17:57:20|339.52|335.42|339.72|335.62|339.72|335.62|339.52|335.42|10
1639245450000|2021-12-11 17:57:30|339.74|335.64|339.71|335.61|339.75|335.65|339.7|335.6|4
1639245460000|2021-12-11 17:57:40|339.7|335.6|339.71|335.61|339.71|335.61|339.7|335.6|2
1639245470000|2021-12-11 17:57:50|339.7|335.6|339.71|335.61|339.74|335.64|339.7|335.6|5
1639245480000|2021-12-11 17:58:00|339.73|335.63|339.68|335.58|339.73|335.63|339.63|335.53|11
1639245490000|2021-12-11 17:58:10|339.65|335.55|339.71|335.61|339.71|335.61|339.63|335.53|5
1639245500000|2021-12-11 17:58:20|339.72|335.62|339.72|335.62|339.75|335.65|339.71|335.61|6
1639245510000|2021-12-11 17:58:30|339.75|335.65|339.84|335.74|339.84|335.74|339.73|335.63|9
1639245520000|2021-12-11 17:58:40|339.86|335.76|340.21|336.11|340.22|336.12|339.86|335.76|12
1639245530000|2021-12-11 17:58:50|340.22|336.12|341.39|337.29|341.39|337.29|340.22|336.12|16
1639245540000|2021-12-11 17:59:00|341.38|337.28|341.21|337.11|341.42|337.32|340.76|336.66|18
1639245550000|2021-12-11 17:59:10|341.25|337.15|342.48|338.38|342.48|338.38|340.98|336.88|21
1639245560000|2021-12-11 17:59:20|342.5|338.4|342.47|338.37|342.64|338.54|342.45|338.35|16
1639245570000|2021-12-11 17:59:30|342.43|338.33|342.33|338.23|342.43|338.33|342.33|338.23|10
1639245580000|2021-12-11 17:59:40|342.32|338.22|341.68|337.58|342.32|338.22|341.56|337.46|21
1639245590000|2021-12-11 17:59:50|341.72|337.62|341.61|337.51|341.79|337.69|341.6|337.5|9
1639245600000|2021-12-11 18:00:00|341.62|337.52|341.59|337.49|341.67|337.57|341.48|337.38|28
1639245610000|2021-12-11 18:00:10|341.6|337.5|341.35|337.25|341.78|337.68|341.35|337.25|24
1639245620000|2021-12-11 18:00:20|341.37|337.27|341.43|337.33|341.43|337.33|341.37|337.27|16
1639245630000|2021-12-11 18:00:30|341.44|337.34|341.36|337.26|341.44|337.34|341.36|337.26|14
1639245640000|2021-12-11 18:00:40|341.35|337.25|341.33|337.23|341.35|337.25|341.33|337.23|4
1639245650000|2021-12-11 18:00:50|341.34|337.24|341.39|337.29|341.39|337.29|341.34|337.24|5
1639245660000|2021-12-11 18:01:00|341.38|337.28|341.6|337.5|341.66|337.56|341.36|337.26|16
1639245670000|2021-12-11 18:01:10|341.64|337.54|341.78|337.68|341.78|337.68|341.59|337.49|14
1639245680000|2021-12-11 18:01:20|341.79|337.69|342.21|338.11|342.21|338.11|341.78|337.68|8
1639245690000|2021-12-11 18:01:30|342.18|338.08|342.36|338.26|342.36|338.26|342.18|338.08|12
1639245700000|2021-12-11 18:01:40|342.39|338.29|342.38|338.28|342.39|338.29|342.38|338.28|6
1639245710000|2021-12-11 18:01:50|342.4|338.3|342.11|338.01|342.4|338.3|342.11|338.01|16
1639245720000|2021-12-11 18:02:00|342.12|338.02|342.22|338.12|342.23|338.13|342.12|338.02|11
1639245730000|2021-12-11 18:02:10|342.21|338.11|342.02|337.92|342.22|338.12|342.02|337.92|16
1639245740000|2021-12-11 18:02:20|342.03|337.93|341.63|337.53|342.03|337.93|341.63|337.53|12
1639245750000|2021-12-11 18:02:30|341.59|337.49|341.51|337.41|341.61|337.51|341.51|337.41|13
1639245760000|2021-12-11 18:02:40|341.49|337.39|341.54|337.44|341.54|337.44|341.48|337.38|5
1639245770000|2021-12-11 18:02:50|341.53|337.43|341.57|337.47|341.63|337.53|341.52|337.42|13
1639245780000|2021-12-11 18:03:00|341.56|337.46|341.56|337.46|341.59|337.49|341.56|337.46|11
1639245790000|2021-12-11 18:03:10|341.57|337.47|341.58|337.48|341.58|337.48|341.57|337.47|6
1639245800000|2021-12-11 18:03:20|341.55|337.45|341.39|337.29|341.55|337.45|341.39|337.29|12
1639245810000|2021-12-11 18:03:30|341.38|337.28|341.33|337.23|341.39|337.29|341.33|337.23|13
1639245820000|2021-12-11 18:03:40|341.3|337.2|341.32|337.22|341.35|337.25|341.29|337.19|11
1639245830000|2021-12-11 18:03:50|341.31|337.21|341.31|337.21|341.33|337.23|341.31|337.21|6
1639245840000|2021-12-11 18:04:00|341.32|337.22|341.41|337.31|341.42|337.32|341.18|337.08|19
1639245850000|2021-12-11 18:04:10|341.42|337.32|341.6|337.5|341.62|337.52|341.42|337.32|16
1639245860000|2021-12-11 18:04:20|341.63|337.53|341.77|337.67|341.77|337.67|341.62|337.52|12
1639245870000|2021-12-11 18:04:30|341.75|337.65|341.8|337.7|341.8|337.7|341.73|337.63|5
1639245880000|2021-12-11 18:04:40|341.81|337.71|342.22|338.12|342.22|338.12|341.81|337.71|11
1639245890000|2021-12-11 18:04:50|342.3|338.2|342.3|338.2|342.32|338.22|342.23|338.13|12
1639245900000|2021-12-11 18:05:00|342.31|338.21|342.23|338.13|342.32|338.22|342.23|338.13|10
1639245910000|2021-12-11 18:05:10|342.24|338.14|342.21|338.11|342.26|338.16|342.21|338.11|3
1639245920000|2021-12-11 18:05:20|342.22|338.12|342.24|338.14|342.24|338.14|342.21|338.11|7
1639245930000|2021-12-11 18:05:30|342.26|338.16|342.25|338.15|342.3|338.2|342.24|338.14|9
1639245940000|2021-12-11 18:05:40|342.29|338.19|342.2|338.1|342.31|338.21|342.2|338.1|10
1639245950000|2021-12-11 18:05:50|342.18|338.08|342.2|338.1|342.24|338.14|342.17|338.07|12
1639245960000|2021-12-11 18:06:00|342.19|338.09|342.13|338.03|342.19|338.09|342.1|338|8
1639245970000|2021-12-11 18:06:10|342.12|338.02|342.02|337.92|342.13|338.03|342.02|337.92|13
1639245980000|2021-12-11 18:06:20|342.04|337.94|341.74|337.64|342.04|337.94|341.74|337.64|7
1639245990000|2021-12-11 18:06:30|341.72|337.62|341.64|337.54|341.72|337.62|341.61|337.51|12
1639246000000|2021-12-11 18:06:40|341.63|337.53|341.63|337.53|341.63|337.53|341.63|337.53|1
1639246010000|2021-12-11 18:06:50|341.64|337.54|341.64|337.54|341.64|337.54|341.64|337.54|1
1639246020000|2021-12-11 18:07:00|341.63|337.53|341.7|337.6|341.71|337.61|341.63|337.53|9
1639246030000|2021-12-11 18:07:10|341.71|337.61|341.66|337.56|341.72|337.62|341.63|337.53|13
1639246040000|2021-12-11 18:07:20|341.65|337.55|341.38|337.28|341.65|337.55|341.37|337.27|19
1639246050000|2021-12-11 18:07:30|341.37|337.27|341.28|337.18|341.37|337.27|341.27|337.17|10
1639246060000|2021-12-11 18:07:40|341.3|337.2|341.22|337.12|341.3|337.2|341.22|337.12|8
1639246070000|2021-12-11 18:07:50|341.23|337.13|341.19|337.09|341.23|337.13|341.19|337.09|5
1639246080000|2021-12-11 18:08:00|341.18|337.08|341.31|337.21|341.31|337.21|341.17|337.07|9
1639246090000|2021-12-11 18:08:10|341.32|337.22|341.28|337.18|341.32|337.22|341.28|337.18|6
1639246100000|2021-12-11 18:08:20|341.31|337.21|341.52|337.42|341.52|337.42|341.3|337.2|20
1639246110000|2021-12-11 18:08:30|341.51|337.41|341.51|337.41|341.51|337.41|341.49|337.39|4
1639246120000|2021-12-11 18:08:40|341.52|337.42|341.64|337.54|341.65|337.55|341.51|337.41|8
1639246130000|2021-12-11 18:08:50|341.65|337.55|341.54|337.44|341.65|337.55|341.54|337.44|8
1639246140000|2021-12-11 18:09:00|341.53|337.43|341.57|337.47|341.58|337.48|341.53|337.43|5
1639246150000|2021-12-11 18:09:10|341.56|337.46|341.43|337.33|341.56|337.46|341.43|337.33|11
1639246160000|2021-12-11 18:09:20|341.41|337.31|341.26|337.16|341.41|337.31|341.25|337.15|18
1639246170000|2021-12-11 18:09:30|341.25|337.15|341.17|337.07|341.25|337.15|341.17|337.07|12
1639246180000|2021-12-11 18:09:40|341.16|337.06|341.18|337.08|341.18|337.08|341.15|337.05|9
1639246190000|2021-12-11 18:09:50|341.2|337.1|341.61|337.51|341.61|337.51|341.19|337.09|11
1639246200000|2021-12-11 18:10:00|341.54|337.44|341.64|337.54|341.65|337.55|341.49|337.39|20
1639246210000|2021-12-11 18:10:10|341.62|337.52|341.81|337.71|341.81|337.71|341.62|337.52|12
1639246220000|2021-12-11 18:10:20|341.8|337.7|342.02|337.92|342.02|337.92|341.8|337.7|6
1639246230000|2021-12-11 18:10:30|342.11|338.01|342.26|338.16|342.28|338.18|342.11|338.01|9
1639246240000|2021-12-11 18:10:40|342.29|338.19|342.25|338.15|342.29|338.19|342.18|338.08|9
1639246250000|2021-12-11 18:10:50|342.29|338.19|342.27|338.17|342.29|338.19|342.25|338.15|6
1639246260000|2021-12-11 18:11:00|342.26|338.16|342.22|338.12|342.28|338.18|342.22|338.12|8
1639246270000|2021-12-11 18:11:10|342.21|338.11|342.2|338.1|342.21|338.11|342.15|338.05|10
1639246280000|2021-12-11 18:11:20|342.21|338.11|342.2|338.1|342.21|338.11|342.19|338.09|4
1639246290000|2021-12-11 18:11:30|342.21|338.11|342.25|338.15|342.27|338.17|342.2|338.1|5
1639246300000|2021-12-11 18:11:40|342.29|338.19|342.26|338.16|342.29|338.19|342.26|338.16|3
1639246310000|2021-12-11 18:11:50|342.21|338.11|342.1|338|342.21|338.11|342.08|337.98|12
1639246320000|2021-12-11 18:12:00|342.09|337.99|341.58|337.48|342.1|338|341.58|337.48|21
1639246330000|2021-12-11 18:12:10|341.57|337.47|341.54|337.44|341.58|337.48|341.53|337.43|7
1639246340000|2021-12-11 18:12:20|341.57|337.47|341.59|337.49|341.59|337.49|341.49|337.39|14
1639246350000|2021-12-11 18:12:30|341.58|337.48|341.48|337.38|341.63|337.53|341.48|337.38|14
1639246360000|2021-12-11 18:12:40|341.47|337.37|341.65|337.55|341.71|337.61|341.47|337.37|14
1639246370000|2021-12-11 18:12:50|341.64|337.54|341.51|337.41|341.64|337.54|341.51|337.41|11
1639246380000|2021-12-11 18:13:00|341.52|337.42|341.57|337.47|341.57|337.47|341.51|337.41|6
1639246390000|2021-12-11 18:13:10|341.56|337.46|341.76|337.66|341.77|337.67|341.56|337.46|9
1639246400000|2021-12-11 18:13:20|341.75|337.65|341.8|337.7|341.89|337.79|341.74|337.64|10
1639246410000|2021-12-11 18:13:30|341.79|337.69|341.83|337.73|341.83|337.73|341.79|337.69|5
1639246420000|2021-12-11 18:13:40|341.84|337.74|342.08|337.98|342.17|338.07|341.84|337.74|18
1639246430000|2021-12-11 18:13:50|342.11|338.01|342.13|338.03|342.15|338.05|342.09|337.99|10
1639246440000|2021-12-11 18:14:00|342.12|338.02|342.13|338.03|342.15|338.05|342.12|338.02|12
1639246450000|2021-12-11 18:14:10|342.16|338.06|342.12|338.02|342.18|338.08|342.09|337.99|19
1639246460000|2021-12-11 18:14:20|342.13|338.03|342.05|337.95|342.14|338.04|342.05|337.95|23
1639246470000|2021-12-11 18:14:30|342.04|337.94|342.05|337.95|342.1|338|342.04|337.94|5
1639246480000|2021-12-11 18:14:40|342.06|337.96|342.11|338.01|342.12|338.02|342.06|337.96|3
1639246490000|2021-12-11 18:14:50|342.1|338|342.1|338|342.11|338.01|342.06|337.96|9
1639246500000|2021-12-11 18:15:00|342.05|337.95|342.09|337.99|342.09|337.99|342.03|337.93|9
1639246510000|2021-12-11 18:15:10|342.1|338|342.12|338.02|342.12|338.02|342.1|338|5
1639246520000|2021-12-11 18:15:20|342.11|338.01|342.02|337.92|342.11|338.01|342.02|337.92|9
1639246530000|2021-12-11 18:15:30|342.03|337.93|341.83|337.73|342.03|337.93|341.83|337.73|7
1639246540000|2021-12-11 18:15:40|341.79|337.69|341.88|337.78|341.89|337.79|341.78|337.68|12
1639246550000|2021-12-11 18:15:50|341.87|337.77|341.77|337.67|341.95|337.85|341.77|337.67|13
1639246560000|2021-12-11 18:16:00|341.78|337.68|341.81|337.71|341.81|337.71|341.73|337.63|11
1639246570000|2021-12-11 18:16:10|341.76|337.66|341.73|337.63|341.76|337.66|341.73|337.63|5
1639246580000|2021-12-11 18:16:20|341.74|337.64|341.79|337.69|341.79|337.69|341.73|337.63|5
1639246590000|2021-12-11 18:16:30|341.8|337.7|341.9|337.8|341.91|337.81|341.73|337.63|13
1639246600000|2021-12-11 18:16:40|341.89|337.79|342.25|338.15|342.27|338.17|341.89|337.79|10
1639246610000|2021-12-11 18:16:50|342.26|338.16|342.73|338.63|342.73|338.63|342.26|338.16|20
1639246620000|2021-12-11 18:17:00|342.76|338.66|342.88|338.78|342.92|338.82|342.75|338.65|15
1639246630000|2021-12-11 18:17:10|342.84|338.74|342.81|338.71|342.9|338.8|342.81|338.71|8
1639246640000|2021-12-11 18:17:20|342.83|338.73|343.44|339.34|343.49|339.39|342.83|338.73|26
1639246650000|2021-12-11 18:17:30|343.42|339.32|343.32|339.22|343.42|339.32|343.24|339.14|19
1639246660000|2021-12-11 18:17:40|343.31|339.21|343.19|339.09|343.35|339.25|343.14|339.04|22
1639246670000|2021-12-11 18:17:50|343.2|339.1|343.38|339.28|343.44|339.34|343.2|339.1|19
1639246680000|2021-12-11 18:18:00|343.41|339.31|343.29|339.19|343.42|339.32|343.27|339.17|12
1639246690000|2021-12-11 18:18:10|343.28|339.18|343.35|339.25|343.4|339.3|343.19|339.09|13
1639246700000|2021-12-11 18:18:20|343.33|339.23|343.47|339.37|343.47|339.37|343.29|339.19|12
1639246710000|2021-12-11 18:18:30|343.43|339.33|342.82|338.72|343.45|339.35|342.82|338.72|15
1639246720000|2021-12-11 18:18:40|342.83|338.73|342.63|338.53|342.83|338.73|342.61|338.51|11
1639246730000|2021-12-11 18:18:50|342.62|338.52|342.64|338.54|342.64|338.54|342.62|338.52|7
1639246740000|2021-12-11 18:19:00|342.62|338.52|342.18|338.08|342.62|338.52|342.18|338.08|17
1639246750000|2021-12-11 18:19:10|342.3|338.2|342.25|338.15|342.37|338.27|342.25|338.15|11
1639246760000|2021-12-11 18:19:20|342.26|338.16|342.32|338.22|342.33|338.23|342.22|338.12|8
1639246770000|2021-12-11 18:19:30|342.33|338.23|342.2|338.1|342.33|338.23|342.17|338.07|11
1639246780000|2021-12-11 18:19:40|342.19|338.09|342.14|338.04|342.22|338.12|342.14|338.04|11
1639246790000|2021-12-11 18:19:50|342.15|338.05|342.21|338.11|342.26|338.16|342.15|338.05|13
1639246800000|2021-12-11 18:20:00|342.2|338.1|342.17|338.07|342.2|338.1|342.15|338.05|8
1639246810000|2021-12-11 18:20:10|342.18|338.08|342.34|338.24|342.34|338.24|342.16|338.06|10
1639246820000|2021-12-11 18:20:20|342.36|338.26|342.46|338.36|342.46|338.36|342.34|338.24|12
1639246830000|2021-12-11 18:20:30|342.48|338.38|342.49|338.39|342.49|338.39|342.48|338.38|2
1639246840000|2021-12-11 18:20:40|342.5|338.4|342.49|338.39|342.5|338.4|342.48|338.38|4
1639246850000|2021-12-11 18:20:50|342.48|338.38|342.78|338.68|342.78|338.68|342.48|338.38|16
1639246860000|2021-12-11 18:21:00|342.77|338.67|342.81|338.71|342.81|338.71|342.77|338.67|8
1639246870000|2021-12-11 18:21:10|342.8|338.7|342.61|338.51|342.8|338.7|342.61|338.51|12
1639246880000|2021-12-11 18:21:20|342.56|338.46|342.23|338.13|342.56|338.46|342.23|338.13|20
1639246890000|2021-12-11 18:21:30|342.26|338.16|342.2|338.1|342.3|338.2|342.2|338.1|14
1639246900000|2021-12-11 18:21:40|342.17|338.07|342|337.9|342.18|338.08|341.99|337.89|6
1639246910000|2021-12-11 18:21:50|342.04|337.94|342.08|337.98|342.09|337.99|342.02|337.92|11
1639246920000|2021-12-11 18:22:00|342.09|337.99|341.76|337.66|342.1|338|341.73|337.63|16
1639246930000|2021-12-11 18:22:10|341.74|337.64|341.73|337.63|341.77|337.67|341.73|337.63|5
1639246940000|2021-12-11 18:22:20|341.72|337.62|341.75|337.65|341.78|337.68|341.72|337.62|7
1639246950000|2021-12-11 18:22:30|341.76|337.66|342.27|338.17|342.27|338.17|341.74|337.64|14
1639246960000|2021-12-11 18:22:40|342.29|338.19|342.31|338.21|342.37|338.27|342.29|338.19|7
1639246970000|2021-12-11 18:22:50|342.29|338.19|342.09|337.99|342.29|338.19|342.09|337.99|13
1639246980000|2021-12-11 18:23:00|342.08|337.98|342.04|337.94|342.09|337.99|342.04|337.94|12
1639246990000|2021-12-11 18:23:10|342.01|337.91|341.96|337.86|342.01|337.91|341.93|337.83|11
1639247000000|2021-12-11 18:23:20|341.99|337.89|341.57|337.47|341.99|337.89|341.57|337.47|25
1639247010000|2021-12-11 18:23:30|341.56|337.46|341.47|337.37|341.56|337.46|341.44|337.34|10
1639247020000|2021-12-11 18:23:40|341.41|337.31|341.44|337.34|341.44|337.34|341.4|337.3|8
1639247030000|2021-12-11 18:23:50|341.46|337.36|341.42|337.32|341.46|337.36|341.42|337.32|7
1639247040000|2021-12-11 18:24:00|341.46|337.36|341.46|337.36|341.46|337.36|341.45|337.35|3
1639247050000|2021-12-11 18:24:10|341.45|337.35|341.4|337.3|341.45|337.35|341.4|337.3|10
1639247060000|2021-12-11 18:24:20|341.39|337.29|341.39|337.29|341.4|337.3|341.36|337.26|6
1639247070000|2021-12-11 18:24:30|341.36|337.26|341.38|337.28|341.38|337.28|341.36|337.26|7
1639247080000|2021-12-11 18:24:40|341.36|337.26|341.39|337.29|341.39|337.29|341.36|337.26|3
1639247090000|2021-12-11 18:24:50|341.38|337.28|341.4|337.3|341.4|337.3|341.35|337.25|11
1639247100000|2021-12-11 18:25:00|341.39|337.29|341.38|337.28|341.39|337.29|341.34|337.24|9
1639247110000|2021-12-11 18:25:10|341.37|337.27|341.55|337.45|341.57|337.47|341.37|337.27|14
1639247120000|2021-12-11 18:25:20|341.56|337.46|341.55|337.45|341.56|337.46|341.55|337.45|6
1639247130000|2021-12-11 18:25:30|341.56|337.46|341.54|337.44|341.57|337.47|341.52|337.42|13
1639247140000|2021-12-11 18:25:40|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1639247150000|2021-12-11 18:25:50|341.54|337.44|341.6|337.5|341.61|337.51|341.54|337.44|9
1639247160000|2021-12-11 18:26:00|341.55|337.45|341.55|337.45|341.55|337.45|341.54|337.44|3
1639247170000|2021-12-11 18:26:10|341.54|337.44|341.54|337.44|341.55|337.45|341.54|337.44|3
1639247180000|2021-12-11 18:26:20|341.55|337.45|341.48|337.38|341.56|337.46|341.48|337.38|6
1639247190000|2021-12-11 18:26:30|341.49|337.39|341.48|337.38|341.49|337.39|341.48|337.38|2
1639247200000|2021-12-11 18:26:40|341.49|337.39|341.49|337.39|341.49|337.39|341.48|337.38|5
1639247210000|2021-12-11 18:26:50|341.5|337.4|341.48|337.38|341.5|337.4|341.48|337.38|4
1639247220000|2021-12-11 18:27:00|341.47|337.37|341.48|337.38|341.48|337.38|341.47|337.37|2
1639247230000|2021-12-11 18:27:10|341.49|337.39|341.4|337.3|341.49|337.39|341.4|337.3|3
1639247250000|2021-12-11 18:27:30|341.41|337.31|341.29|337.19|341.41|337.31|341.29|337.19|11
1639247260000|2021-12-11 18:27:40|341.3|337.2|341.37|337.27|341.37|337.27|341.3|337.2|7
1639247270000|2021-12-11 18:27:50|341.38|337.28|341.5|337.4|341.51|337.41|341.38|337.28|7
1639247280000|2021-12-11 18:28:00|341.49|337.39|341.56|337.46|341.57|337.47|341.49|337.39|7
1639247290000|2021-12-11 18:28:10|341.57|337.47|341.43|337.33|341.57|337.47|341.43|337.33|11
1639247300000|2021-12-11 18:28:20|341.45|337.35|341.45|337.35|341.46|337.36|341.4|337.3|9
1639247310000|2021-12-11 18:28:30|341.47|337.37|341.5|337.4|341.52|337.42|341.4|337.3|19
1639247330000|2021-12-11 18:28:50|341.52|337.42|341.51|337.41|341.52|337.42|341.51|337.41|2
1639247340000|2021-12-11 18:29:00|341.48|337.38|341.52|337.42|341.52|337.42|341.48|337.38|3
1639247350000|2021-12-11 18:29:10|341.51|337.41|341.33|337.23|341.51|337.41|341.33|337.23|15
1639247360000|2021-12-11 18:29:20|341.32|337.22|341.34|337.24|341.34|337.24|341.27|337.17|8
1639247370000|2021-12-11 18:29:30|341.33|337.23|341.36|337.26|341.38|337.28|341.33|337.23|6
1639247380000|2021-12-11 18:29:40|341.39|337.29|341.35|337.25|341.39|337.29|341.35|337.25|10
1639247390000|2021-12-11 18:29:50|341.32|337.22|341.36|337.26|341.39|337.29|341.32|337.22|11
1639247400000|2021-12-11 18:30:00|341.35|337.25|341.75|337.65|341.75|337.65|341.34|337.24|22
1639247410000|2021-12-11 18:30:10|341.76|337.66|341.66|337.56|341.81|337.71|341.61|337.51|15
1639247420000|2021-12-11 18:30:20|341.63|337.53|341.46|337.36|341.64|337.54|341.46|337.36|10
1639247430000|2021-12-11 18:30:30|341.47|337.37|341.54|337.44|341.55|337.45|341.47|337.37|6
1639247440000|2021-12-11 18:30:40|341.55|337.45|341.5|337.4|341.55|337.45|341.5|337.4|3
1639247450000|2021-12-11 18:30:50|341.51|337.41|341.45|337.35|341.51|337.41|341.45|337.35|5
1639247460000|2021-12-11 18:31:00|341.41|337.31|341.36|337.26|341.41|337.31|341.27|337.17|13
1639247470000|2021-12-11 18:31:10|341.35|337.25|341.39|337.29|341.39|337.29|341.35|337.25|6
1639247480000|2021-12-11 18:31:20|341.38|337.28|341.33|337.23|341.38|337.28|341.29|337.19|13
1639247490000|2021-12-11 18:31:30|341.34|337.24|341.21|337.11|341.34|337.24|341.21|337.11|10
1639247500000|2021-12-11 18:31:40|341.2|337.1|341.02|336.92|341.2|337.1|341.02|336.92|14
1639247510000|2021-12-11 18:31:50|341.04|336.94|340.99|336.89|341.04|336.94|340.98|336.88|6
1639247520000|2021-12-11 18:32:00|341.02|336.92|341.05|336.95|341.05|336.95|341.01|336.91|8
1639247530000|2021-12-11 18:32:10|341.04|336.94|340.76|336.66|341.04|336.94|340.75|336.65|14
1639247540000|2021-12-11 18:32:20|340.74|336.64|340.65|336.55|340.74|336.64|340.55|336.45|18
1639247550000|2021-12-11 18:32:30|340.63|336.53|340.79|336.69|340.79|336.69|340.63|336.53|11
1639247560000|2021-12-11 18:32:40|340.8|336.7|340.78|336.68|340.87|336.77|340.78|336.68|11
1639247570000|2021-12-11 18:32:50|340.84|336.74|341.14|337.04|341.14|337.04|340.84|336.74|8
1639247580000|2021-12-11 18:33:00|341.12|337.02|341.14|337.04|341.15|337.05|341.12|337.02|4
1639247590000|2021-12-11 18:33:10|341.15|337.05|341.15|337.05|341.15|337.05|341.15|337.05|1
1639247600000|2021-12-11 18:33:20|341.13|337.03|341.13|337.03|341.13|337.03|341.13|337.03|1
1639247610000|2021-12-11 18:33:30|341.15|337.05|341.16|337.06|341.16|337.06|341.15|337.05|2
1639247620000|2021-12-11 18:33:40|341.19|337.09|341.24|337.14|341.25|337.15|341.19|337.09|10
1639247630000|2021-12-11 18:33:50|341.25|337.15|341.19|337.09|341.25|337.15|341.19|337.09|6
1639247640000|2021-12-11 18:34:00|341.2|337.1|341.26|337.16|341.27|337.17|341.19|337.09|9
1639247650000|2021-12-11 18:34:10|341.25|337.15|341.25|337.15|341.25|337.15|341.24|337.14|3
1639247660000|2021-12-11 18:34:20|341.26|337.16|341.21|337.11|341.26|337.16|341.19|337.09|9
1639247670000|2021-12-11 18:34:30|341.2|337.1|341.07|336.97|341.2|337.1|341.06|336.96|7
1639247680000|2021-12-11 18:34:40|341.06|336.96|341.05|336.95|341.07|336.97|341.04|336.94|7
1639247690000|2021-12-11 18:34:50|341.06|336.96|341.06|336.96|341.06|336.96|341.05|336.95|3
1639247700000|2021-12-11 18:35:00|341.04|336.94|341.04|336.94|341.06|336.96|341.04|336.94|12
1639247710000|2021-12-11 18:35:10|341.05|336.95|341.15|337.05|341.15|337.05|341.01|336.91|12
1639247720000|2021-12-11 18:35:20|341.17|337.07|341.19|337.09|341.22|337.12|341.17|337.07|3
1639247730000|2021-12-11 18:35:30|341.2|337.1|341.24|337.14|341.25|337.15|341.2|337.1|7
1639247740000|2021-12-11 18:35:40|341.22|337.12|341.25|337.15|341.25|337.15|341.22|337.12|11
1639247750000|2021-12-11 18:35:50|341.22|337.12|341.29|337.19|341.29|337.19|341.22|337.12|7
1639247760000|2021-12-11 18:36:00|341.25|337.15|341.25|337.15|341.25|337.15|341.24|337.14|3
1639247770000|2021-12-11 18:36:10|341.24|337.14|341.24|337.14|341.29|337.19|341.23|337.13|12
1639247780000|2021-12-11 18:36:20|341.25|337.15|341.29|337.19|341.29|337.19|341.23|337.13|10
1639247790000|2021-12-11 18:36:30|341.3|337.2|341.33|337.23|341.35|337.25|341.23|337.13|12
1639247800000|2021-12-11 18:36:40|341.34|337.24|341.33|337.23|341.34|337.24|341.33|337.23|4
1639247810000|2021-12-11 18:36:50|341.34|337.24|341.34|337.24|341.34|337.24|341.34|337.24|1
1639247820000|2021-12-11 18:37:00|341.33|337.23|341.34|337.24|341.34|337.24|341.33|337.23|8
1639247830000|2021-12-11 18:37:10|341.33|337.23|341.34|337.24|341.34|337.24|341.33|337.23|2
1639247840000|2021-12-11 18:37:20|341.33|337.23|341.44|337.34|341.44|337.34|341.33|337.23|10
1639247850000|2021-12-11 18:37:30|341.45|337.35|341.74|337.64|341.74|337.64|341.44|337.34|9
1639247860000|2021-12-11 18:37:40|341.75|337.65|341.62|337.52|341.79|337.69|341.62|337.52|15
1639247870000|2021-12-11 18:37:50|341.57|337.47|341.54|337.44|341.61|337.51|341.5|337.4|13
1639247880000|2021-12-11 18:38:00|341.52|337.42|341.52|337.42|341.53|337.43|341.52|337.42|3
1639247890000|2021-12-11 18:38:10|341.54|337.44|341.6|337.5|341.61|337.51|341.54|337.44|9
1639247900000|2021-12-11 18:38:20|341.65|337.55|341.61|337.51|341.66|337.56|341.61|337.51|7
1639247910000|2021-12-11 18:38:30|341.62|337.52|341.64|337.54|341.64|337.54|341.62|337.52|7
1639247920000|2021-12-11 18:38:40|341.63|337.53|341.62|337.52|341.63|337.53|341.61|337.51|4
1639247930000|2021-12-11 18:38:50|341.58|337.48|341.47|337.37|341.58|337.48|341.46|337.36|11
1639247940000|2021-12-11 18:39:00|341.49|337.39|341.36|337.26|341.49|337.39|341.33|337.23|17
1639247950000|2021-12-11 18:39:10|341.34|337.24|341.34|337.24|341.36|337.26|341.32|337.22|8
1639247960000|2021-12-11 18:39:20|341.36|337.26|341.41|337.31|341.41|337.31|341.36|337.26|7
1639247970000|2021-12-11 18:39:30|341.39|337.29|341.11|337.01|341.39|337.29|341.11|337.01|14
1639247980000|2021-12-11 18:39:40|341.12|337.02|341.03|336.93|341.15|337.05|341.03|336.93|15
1639247990000|2021-12-11 18:39:50|341.04|336.94|341.01|336.91|341.04|336.94|341.01|336.91|6
1639248000000|2021-12-11 18:40:00|341.02|336.92|341.05|336.95|341.09|336.99|341.02|336.92|7
1639248010000|2021-12-11 18:40:10|340.87|336.77|340.78|336.68|340.87|336.77|340.78|336.68|8
1639248020000|2021-12-11 18:40:20|340.77|336.67|340.7|336.6|340.77|336.67|340.7|336.6|6
1639248030000|2021-12-11 18:40:30|340.71|336.61|340.7|336.6|340.71|336.61|340.69|336.59|6
1639248040000|2021-12-11 18:40:40|340.65|336.55|340.62|336.52|340.65|336.55|340.62|336.52|3
1639248050000|2021-12-11 18:40:50|340.63|336.53|340.63|336.53|340.63|336.53|340.63|336.53|1
1639248060000|2021-12-11 18:41:00|340.6|336.5|340.59|336.49|340.6|336.5|340.59|336.49|2
1639248070000|2021-12-11 18:41:10|340.6|336.5|340.64|336.54|340.64|336.54|340.6|336.5|5
1639248080000|2021-12-11 18:41:20|340.65|336.55|340.74|336.64|340.74|336.64|340.64|336.54|6
1639248090000|2021-12-11 18:41:30|340.79|336.69|340.86|336.76|340.86|336.76|340.79|336.69|3
1639248110000|2021-12-11 18:41:50|340.87|336.77|340.89|336.79|340.89|336.79|340.87|336.77|3
1639248120000|2021-12-11 18:42:00|340.9|336.8|340.91|336.81|340.91|336.81|340.9|336.8|2
1639248130000|2021-12-11 18:42:10|340.9|336.8|340.64|336.54|340.9|336.8|340.64|336.54|11
1639248140000|2021-12-11 18:42:20|340.59|336.49|340.54|336.44|340.59|336.49|340.54|336.44|13
1639248150000|2021-12-11 18:42:30|340.55|336.45|340.54|336.44|340.55|336.45|340.54|336.44|2
1639248160000|2021-12-11 18:42:40|340.56|336.46|340.6|336.5|340.6|336.5|340.55|336.45|14
1639248170000|2021-12-11 18:42:50|340.57|336.47|340.65|336.55|340.66|336.56|340.56|336.46|15
1639248180000|2021-12-11 18:43:00|340.66|336.56|340.66|336.56|340.66|336.56|340.64|336.54|6
1639248190000|2021-12-11 18:43:10|340.72|336.62|340.71|336.61|340.72|336.62|340.71|336.61|2
1639248200000|2021-12-11 18:43:20|340.72|336.62|340.72|336.62|340.73|336.63|340.72|336.62|3
1639248210000|2021-12-11 18:43:30|340.73|336.63|340.71|336.61|340.73|336.63|340.71|336.61|3
1639248220000|2021-12-11 18:43:40|340.74|336.64|340.66|336.56|340.75|336.65|340.65|336.55|7
1639248230000|2021-12-11 18:43:50|340.65|336.55|340.64|336.54|340.66|336.56|340.64|336.54|4
1639248240000|2021-12-11 18:44:00|340.66|336.56|340.57|336.47|340.66|336.56|340.56|336.46|5
1639248250000|2021-12-11 18:44:10|340.56|336.46|340.33|336.23|340.57|336.47|340.33|336.23|17
1639248260000|2021-12-11 18:44:20|340.32|336.22|340.26|336.16|340.32|336.22|340.23|336.13|14
1639248270000|2021-12-11 18:44:30|340.3|336.2|340.26|336.16|340.3|336.2|340.26|336.16|3
1639248280000|2021-12-11 18:44:40|340.25|336.15|340.3|336.2|340.3|336.2|340.25|336.15|3
1639248290000|2021-12-11 18:44:50|340.29|336.19|340.29|336.19|340.3|336.2|340.29|336.19|3
1639248300000|2021-12-11 18:45:00|340.3|336.2|340.31|336.21|340.31|336.21|340.3|336.2|4
1639248310000|2021-12-11 18:45:10|340.3|336.2|340.44|336.34|340.44|336.34|340.3|336.2|6
1639248320000|2021-12-11 18:45:20|340.42|336.32|340.54|336.44|340.56|336.46|340.42|336.32|8
1639248330000|2021-12-11 18:45:30|340.52|336.42|340.54|336.44|340.56|336.46|340.52|336.42|4
1639248340000|2021-12-11 18:45:40|340.56|336.46|340.52|336.42|340.56|336.46|340.51|336.41|4
1639248350000|2021-12-11 18:45:50|340.53|336.43|340.45|336.35|340.56|336.46|340.45|336.35|7
1639248360000|2021-12-11 18:46:00|340.48|336.38|340.55|336.45|340.55|336.45|340.46|336.36|7
1639248370000|2021-12-11 18:46:10|340.56|336.46|340.54|336.44|340.56|336.46|340.54|336.44|2
1639248380000|2021-12-11 18:46:20|340.55|336.45|340.56|336.46|340.56|336.46|340.55|336.45|2
1639248400000|2021-12-11 18:46:40|340.55|336.45|340.41|336.31|340.56|336.46|340.41|336.31|11
1639248410000|2021-12-11 18:46:50|340.42|336.32|340.51|336.41|340.51|336.41|340.42|336.32|4
1639248420000|2021-12-11 18:47:00|340.52|336.42|340.53|336.43|340.54|336.44|340.52|336.42|7
1639248430000|2021-12-11 18:47:10|340.52|336.42|340.55|336.45|340.55|336.45|340.52|336.42|3
1639248440000|2021-12-11 18:47:20|340.54|336.44|340.48|336.38|340.56|336.46|340.47|336.37|6
1639248450000|2021-12-11 18:47:30|340.49|336.39|340.49|336.39|340.49|336.39|340.49|336.39|1
1639248470000|2021-12-11 18:47:50|340.48|336.38|340.53|336.43|340.55|336.45|340.47|336.37|14
1639248480000|2021-12-11 18:48:00|340.52|336.42|340.54|336.44|340.54|336.44|340.52|336.42|2
1639248490000|2021-12-11 18:48:10|340.56|336.46|340.44|336.34|340.56|336.46|340.42|336.32|11
1639248500000|2021-12-11 18:48:20|340.43|336.33|340.4|336.3|340.43|336.33|340.39|336.29|6
1639248510000|2021-12-11 18:48:30|340.39|336.29|340.45|336.35|340.46|336.36|340.39|336.29|8
1639248520000|2021-12-11 18:48:40|340.46|336.36|340.49|336.39|340.54|336.44|340.46|336.36|6
1639248530000|2021-12-11 18:48:50|340.52|336.42|340.51|336.41|340.55|336.45|340.51|336.41|8
1639248540000|2021-12-11 18:49:00|340.54|336.44|340.53|336.43|340.54|336.44|340.51|336.41|6
1639248550000|2021-12-11 18:49:10|340.5|336.4|340.62|336.52|340.62|336.52|340.5|336.4|9
1639248560000|2021-12-11 18:49:20|340.64|336.54|340.77|336.67|340.77|336.67|340.64|336.54|6
1639248570000|2021-12-11 18:49:30|340.76|336.66|340.76|336.66|340.76|336.66|340.76|336.66|1
1639248580000|2021-12-11 18:49:40|340.74|336.64|340.77|336.67|340.77|336.67|340.74|336.64|3
1639248590000|2021-12-11 18:49:50|340.76|336.66|340.8|336.7|340.8|336.7|340.75|336.65|8
1639248600000|2021-12-11 18:50:00|340.79|336.69|340.75|336.65|340.79|336.69|340.74|336.64|5
1639248610000|2021-12-11 18:50:10|340.78|336.68|340.81|336.71|340.81|336.71|340.75|336.65|8
1639248620000|2021-12-11 18:50:20|340.8|336.7|340.78|336.68|340.81|336.71|340.77|336.67|9
1639248630000|2021-12-11 18:50:30|340.77|336.67|340.74|336.64|340.78|336.68|340.74|336.64|8
1639248640000|2021-12-11 18:50:40|340.75|336.65|340.78|336.68|340.79|336.69|340.75|336.65|6
1639248650000|2021-12-11 18:50:50|340.77|336.67|340.57|336.47|340.77|336.67|340.57|336.47|10
1639248660000|2021-12-11 18:51:00|340.56|336.46|340.51|336.41|340.58|336.48|340.51|336.41|12
1639248670000|2021-12-11 18:51:10|340.5|336.4|340.36|336.26|340.53|336.43|340.36|336.26|9
1639248680000|2021-12-11 18:51:20|340.34|336.24|340.29|336.19|340.34|336.24|340.29|336.19|4
1639248690000|2021-12-11 18:51:30|340.28|336.18|340.26|336.16|340.28|336.18|340.26|336.16|3
1639248700000|2021-12-11 18:51:40|340.25|336.15|340.17|336.07|340.26|336.16|340.16|336.06|14
1639248710000|2021-12-11 18:51:50|340.16|336.06|340.15|336.05|340.17|336.07|340.15|336.05|4
1639248720000|2021-12-11 18:52:00|340.14|336.04|340.08|335.98|340.14|336.04|340.08|335.98|8
1639248730000|2021-12-11 18:52:10|340.06|335.96|340.06|335.96|340.07|335.97|340.05|335.95|5
1639248740000|2021-12-11 18:52:20|340.05|335.95|340.22|336.12|340.22|336.12|340.05|335.95|9
1639248750000|2021-12-11 18:52:30|340.21|336.11|340.2|336.1|340.21|336.11|340.2|336.1|2
1639248760000|2021-12-11 18:52:40|340.19|336.09|340.2|336.1|340.2|336.1|340.19|336.09|4
1639248770000|2021-12-11 18:52:50|340.19|336.09|340.17|336.07|340.19|336.09|340.17|336.07|5
1639248780000|2021-12-11 18:53:00|340.18|336.08|340.18|336.08|340.18|336.08|340.17|336.07|3
1639248790000|2021-12-11 18:53:10|340.23|336.13|340.45|336.35|340.46|336.36|340.23|336.13|14
1639248800000|2021-12-11 18:53:20|340.41|336.31|340.45|336.35|340.45|336.35|340.41|336.31|5
1639248810000|2021-12-11 18:53:30|340.46|336.36|340.44|336.34|340.46|336.36|340.44|336.34|6
1639248820000|2021-12-11 18:53:40|340.41|336.31|340.34|336.24|340.41|336.31|340.32|336.22|13
1639248830000|2021-12-11 18:53:50|340.31|336.21|340.3|336.2|340.34|336.24|340.3|336.2|6
1639248840000|2021-12-11 18:54:00|340.34|336.24|340.3|336.2|340.34|336.24|340.26|336.16|9
1639248850000|2021-12-11 18:54:10|340.31|336.21|340.28|336.18|340.31|336.21|340.28|336.18|12
1639248860000|2021-12-11 18:54:20|340.27|336.17|340.17|336.07|340.33|336.23|340.17|336.07|7
1639248870000|2021-12-11 18:54:30|340.2|336.1|340.2|336.1|340.2|336.1|340.17|336.07|6
1639248880000|2021-12-11 18:54:40|340.19|336.09|340.2|336.1|340.21|336.11|340.19|336.09|3
1639248890000|2021-12-11 18:54:50|340.21|336.11|340.21|336.11|340.21|336.11|340.21|336.11|1
1639248900000|2021-12-11 18:55:00|340.22|336.12|340.21|336.11|340.22|336.12|340.21|336.11|2
1639248910000|2021-12-11 18:55:10|340.22|336.12|340.22|336.12|340.22|336.12|340.22|336.12|1
1639248920000|2021-12-11 18:55:20|340.21|336.11|340.22|336.12|340.22|336.12|340.21|336.11|2
1639248930000|2021-12-11 18:55:30|340.23|336.13|340.2|336.1|340.26|336.16|340.2|336.1|6
1639248940000|2021-12-11 18:55:40|340.21|336.11|340.21|336.11|340.22|336.12|340.2|336.1|5
1639248950000|2021-12-11 18:55:50|340.25|336.15|340.22|336.12|340.26|336.16|340.21|336.11|6
1639248960000|2021-12-11 18:56:00|340.21|336.11|340.22|336.12|340.22|336.12|340.21|336.11|4
1639248970000|2021-12-11 18:56:10|340.21|336.11|340.21|336.11|340.21|336.11|340.21|336.11|1
1639248980000|2021-12-11 18:56:20|340.22|336.12|340.22|336.12|340.22|336.12|340.22|336.12|1
1639248990000|2021-12-11 18:56:30|340.17|336.07|340.15|336.05|340.21|336.11|340.15|336.05|9
1639249000000|2021-12-11 18:56:40|340.17|336.07|340.15|336.05|340.17|336.07|340.15|336.05|13
1639249020000|2021-12-11 18:57:00|340.14|336.04|340.1|336|340.14|336.04|340.05|335.95|13
1639249030000|2021-12-11 18:57:10|340.09|335.99|340.15|336.05|340.15|336.05|340.09|335.99|6
1639249040000|2021-12-11 18:57:20|340.14|336.04|340.12|336.02|340.16|336.06|340.11|336.01|10
1639249050000|2021-12-11 18:57:30|340.13|336.03|340.12|336.02|340.16|336.06|340.12|336.02|5
1639249060000|2021-12-11 18:57:40|340.08|335.98|339.87|335.77|340.12|336.02|339.87|335.77|10
1639249070000|2021-12-11 18:57:50|339.83|335.73|339.8|335.7|339.83|335.73|339.79|335.69|11
1639249080000|2021-12-11 18:58:00|339.82|335.72|339.84|335.74|339.86|335.76|339.82|335.72|6
1639249090000|2021-12-11 18:58:10|339.85|335.75|339.85|335.75|339.87|335.77|339.85|335.75|9
1639249100000|2021-12-11 18:58:20|339.86|335.76|339.86|335.76|339.88|335.78|339.85|335.75|8
1639249110000|2021-12-11 18:58:30|339.88|335.78|339.92|335.82|339.93|335.83|339.88|335.78|6
1639249120000|2021-12-11 18:58:40|339.91|335.81|340.26|336.16|340.26|336.16|339.9|335.8|14
1639249130000|2021-12-11 18:58:50|340.23|336.13|340.44|336.34|340.44|336.34|340.23|336.13|18
1639249140000|2021-12-11 18:59:00|340.43|336.33|340.43|336.33|340.43|336.33|340.42|336.32|3
1639249150000|2021-12-11 18:59:10|340.44|336.34|340.45|336.35|340.45|336.35|340.43|336.33|3
1639249160000|2021-12-11 18:59:20|340.44|336.34|340.4|336.3|340.44|336.34|340.4|336.3|2
1639249170000|2021-12-11 18:59:30|340.39|336.29|340.38|336.28|340.39|336.29|340.38|336.28|2
1639249180000|2021-12-11 18:59:40|340.39|336.29|340.38|336.28|340.39|336.29|340.38|336.28|2
1639249190000|2021-12-11 18:59:50|340.39|336.29|340.45|336.35|340.45|336.35|340.38|336.28|8
1639249200000|2021-12-11 19:00:00|340.46|336.36|340.41|336.31|340.46|336.36|340.41|336.31|7
1639249210000|2021-12-11 19:00:10|340.4|336.3|340.41|336.31|340.42|336.32|340.39|336.29|6
1639249220000|2021-12-11 19:00:20|340.39|336.29|340.37|336.27|340.4|336.3|340.37|336.27|5
1639249230000|2021-12-11 19:00:30|340.41|336.31|340.36|336.26|340.41|336.31|340.35|336.25|7
1639249240000|2021-12-11 19:00:40|340.37|336.27|340.33|336.23|340.37|336.27|340.33|336.23|7
1639249250000|2021-12-11 19:00:50|340.31|336.21|340.31|336.21|340.35|336.25|340.31|336.21|4
1639249260000|2021-12-11 19:01:00|340.29|336.19|340.29|336.19|340.3|336.2|340.29|336.19|3
1639249270000|2021-12-11 19:01:10|340.3|336.2|340.3|336.2|340.38|336.28|340.3|336.2|14
1639249280000|2021-12-11 19:01:20|340.31|336.21|340.27|336.17|340.31|336.21|340.26|336.16|6
1639249290000|2021-12-11 19:01:30|340.28|336.18|340.22|336.12|340.28|336.18|340.22|336.12|4
1639249300000|2021-12-11 19:01:40|340.23|336.13|340.2|336.1|340.23|336.13|340.2|336.1|6
1639249310000|2021-12-11 19:01:50|340.19|336.09|339.94|335.84|340.19|336.09|339.94|335.84|6
1639249320000|2021-12-11 19:02:00|339.89|335.79|339.71|335.61|339.89|335.79|339.71|335.61|13
1639249330000|2021-12-11 19:02:10|339.72|335.62|339.71|335.61|339.72|335.62|339.7|335.6|6
1639249340000|2021-12-11 19:02:20|339.69|335.59|339.73|335.63|339.73|335.63|339.69|335.59|3
1639249350000|2021-12-11 19:02:30|339.72|335.62|339.73|335.63|339.73|335.63|339.64|335.54|9
1639249360000|2021-12-11 19:02:40|339.67|335.57|339.66|335.56|339.67|335.57|339.66|335.56|2
1639249370000|2021-12-11 19:02:50|339.65|335.55|339.65|335.55|339.65|335.55|339.64|335.54|3
1639249380000|2021-12-11 19:03:00|339.66|335.56|339.65|335.55|339.66|335.56|339.65|335.55|2
1639249390000|2021-12-11 19:03:10|339.64|335.54|339.57|335.47|339.65|335.55|339.56|335.46|13
1639249400000|2021-12-11 19:03:20|339.56|335.46|339.55|335.45|339.56|335.46|339.55|335.45|2
1639249410000|2021-12-11 19:03:30|339.54|335.44|339.48|335.38|339.55|335.45|339.48|335.38|7
1639249420000|2021-12-11 19:03:40|339.45|335.35|339.49|335.39|339.51|335.41|339.45|335.35|11
1639249430000|2021-12-11 19:03:50|339.5|335.4|339.68|335.58|339.68|335.58|339.5|335.4|16
1639249440000|2021-12-11 19:04:00|339.72|335.62|339.82|335.72|339.85|335.75|339.71|335.61|10
1639249450000|2021-12-11 19:04:10|339.84|335.74|339.77|335.67|339.85|335.75|339.77|335.67|6
1639249460000|2021-12-11 19:04:20|339.78|335.68|339.89|335.79|339.89|335.79|339.78|335.68|7
1639249470000|2021-12-11 19:04:30|339.88|335.78|339.9|335.8|339.9|335.8|339.88|335.78|2
1639249480000|2021-12-11 19:04:40|339.88|335.78|339.9|335.8|339.91|335.81|339.87|335.77|6
1639249490000|2021-12-11 19:04:50|339.92|335.82|339.92|335.82|339.92|335.82|339.92|335.82|1
1639249530000|2021-12-11 19:05:30|340.12|336.02|340.25|336.15|340.26|336.16|340.11|336.01|9
1639249540000|2021-12-11 19:05:40|340.3|336.2|340.3|336.2|340.3|336.2|340.3|336.2|1
1639249550000|2021-12-11 19:05:50|340.28|336.18|340.26|336.16|340.28|336.18|340.22|336.12|8
1639249560000|2021-12-11 19:06:00|340.19|336.09|339.88|335.78|340.19|336.09|339.88|335.78|11
1639249570000|2021-12-11 19:06:10|339.83|335.73|339.75|335.65|339.83|335.73|339.73|335.63|6
1639249580000|2021-12-11 19:06:20|339.72|335.62|339.76|335.66|339.76|335.66|339.72|335.62|6
1639249590000|2021-12-11 19:06:30|339.75|335.65|339.71|335.61|339.77|335.67|339.71|335.61|3
1639249600000|2021-12-11 19:06:40|339.72|335.62|339.72|335.62|339.72|335.62|339.72|335.62|1
1639249610000|2021-12-11 19:06:50|339.71|335.61|339.81|335.71|339.81|335.71|339.71|335.61|7
1639249620000|2021-12-11 19:07:00|339.87|335.77|339.91|335.81|339.93|335.83|339.87|335.77|11
1639249630000|2021-12-11 19:07:10|339.9|335.8|339.91|335.81|339.91|335.81|339.9|335.8|2
1639249640000|2021-12-11 19:07:20|339.94|335.84|339.94|335.84|339.94|335.84|339.94|335.84|1
1639249650000|2021-12-11 19:07:30|339.91|335.81|340.25|336.15|340.25|336.15|339.91|335.81|17
1639249660000|2021-12-11 19:07:40|340.31|336.21|340.43|336.33|340.45|336.35|340.31|336.21|6
1639249670000|2021-12-11 19:07:50|340.44|336.34|340.44|336.34|340.44|336.34|340.44|336.34|1
1639249680000|2021-12-11 19:08:00|340.46|336.36|340.4|336.3|340.47|336.37|340.38|336.28|10
1639249690000|2021-12-11 19:08:10|340.38|336.28|340.39|336.29|340.4|336.3|340.36|336.26|5
1639249700000|2021-12-11 19:08:20|340.4|336.3|340.56|336.46|340.56|336.46|340.4|336.3|13
1639249710000|2021-12-11 19:08:30|340.57|336.47|340.58|336.48|340.62|336.52|340.57|336.47|8
1639249720000|2021-12-11 19:08:40|340.6|336.5|340.57|336.47|340.6|336.5|340.56|336.46|5
1639249730000|2021-12-11 19:08:50|340.56|336.46|340.45|336.35|340.56|336.46|340.45|336.35|13
1639249740000|2021-12-11 19:09:00|340.46|336.36|340.35|336.25|340.46|336.36|340.32|336.22|10
1639249750000|2021-12-11 19:09:10|340.33|336.23|340.23|336.13|340.33|336.23|340.23|336.13|10
1639249760000|2021-12-11 19:09:20|340.22|336.12|340.22|336.12|340.22|336.12|340.21|336.11|3
1639249770000|2021-12-11 19:09:30|340.21|336.11|340.13|336.03|340.21|336.11|340.12|336.02|7
1639249780000|2021-12-11 19:09:40|340.12|336.02|340.13|336.03|340.13|336.03|340.12|336.02|2
1639249790000|2021-12-11 19:09:50|340.12|336.02|340.14|336.04|340.14|336.04|340.12|336.02|9
1639249800000|2021-12-11 19:10:00|340.13|336.03|340.13|336.03|340.14|336.04|340.13|336.03|5
1639249810000|2021-12-11 19:10:10|340.12|336.02|340.14|336.04|340.14|336.04|340.12|336.02|5
1639249820000|2021-12-11 19:10:20|340.15|336.05|340.14|336.04|340.15|336.05|340.13|336.03|4
1639249830000|2021-12-11 19:10:30|340.13|336.03|340.17|336.07|340.17|336.07|340.12|336.02|6
1639249840000|2021-12-11 19:10:40|340.18|336.08|340.18|336.08|340.18|336.08|340.17|336.07|3
1639249850000|2021-12-11 19:10:50|340.17|336.07|340.2|336.1|340.21|336.11|340.17|336.07|9
1639249870000|2021-12-11 19:11:10|340.25|336.15|340.47|336.37|340.47|336.37|340.25|336.15|7
1639249880000|2021-12-11 19:11:20|340.49|336.39|340.49|336.39|340.49|336.39|340.49|336.39|1
1639249890000|2021-12-11 19:11:30|340.5|336.4|340.5|336.4|340.53|336.43|340.5|336.4|4
1639249900000|2021-12-11 19:11:40|340.51|336.41|340.44|336.34|340.51|336.41|340.43|336.33|9
1639249910000|2021-12-11 19:11:50|340.42|336.32|340.42|336.32|340.45|336.35|340.42|336.32|9
1639249920000|2021-12-11 19:12:00|340.45|336.35|340.38|336.28|340.45|336.35|340.36|336.26|13
1639249930000|2021-12-11 19:12:10|340.37|336.27|340.38|336.28|340.4|336.3|340.37|336.27|7
1639249940000|2021-12-11 19:12:20|340.35|336.25|340.41|336.31|340.42|336.32|340.35|336.25|7
1639249950000|2021-12-11 19:12:30|340.39|336.29|340.38|336.28|340.39|336.29|340.38|336.28|4
1639249960000|2021-12-11 19:12:40|340.37|336.27|340.36|336.26|340.41|336.31|340.34|336.24|10
1639249970000|2021-12-11 19:12:50|340.34|336.24|340.29|336.19|340.34|336.24|340.29|336.19|6
1639249980000|2021-12-11 19:13:00|340.3|336.2|340.3|336.2|340.32|336.22|340.29|336.19|8
1639249990000|2021-12-11 19:13:10|340.32|336.22|340.18|336.08|340.32|336.22|340.18|336.08|8
1639250000000|2021-12-11 19:13:20|340.17|336.07|340.16|336.06|340.18|336.08|340.15|336.05|9
1639250010000|2021-12-11 19:13:30|340.14|336.04|339.65|335.55|340.14|336.04|339.65|335.55|13
1639250020000|2021-12-11 19:13:40|339.66|335.56|339.55|335.45|339.66|335.56|339.54|335.44|14
1639250030000|2021-12-11 19:13:50|339.54|335.44|339.57|335.47|339.58|335.48|339.54|335.44|7
1639250040000|2021-12-11 19:14:00|339.58|335.48|339.61|335.51|339.66|335.56|339.58|335.48|10
1639250050000|2021-12-11 19:14:10|339.62|335.52|339.64|335.54|339.65|335.55|339.61|335.51|8
1639250060000|2021-12-11 19:14:20|339.65|335.55|339.67|335.57|339.67|335.57|339.63|335.53|6
1639250070000|2021-12-11 19:14:30|339.66|335.56|339.66|335.56|339.66|335.56|339.63|335.53|5
1639250080000|2021-12-11 19:14:40|339.68|335.58|339.67|335.57|339.68|335.58|339.67|335.57|2
1639250090000|2021-12-11 19:14:50|339.68|335.58|339.6|335.5|339.68|335.58|339.59|335.49|8
1639250100000|2021-12-11 19:15:00|339.58|335.48|339.49|335.39|339.58|335.48|339.49|335.39|10
1639250110000|2021-12-11 19:15:10|339.5|335.4|339.47|335.37|339.5|335.4|339.47|335.37|4
1639250120000|2021-12-11 19:15:20|339.41|335.31|339.32|335.22|339.41|335.31|339.32|335.22|9
1639250130000|2021-12-11 19:15:30|339.29|335.19|339.25|335.15|339.31|335.21|339.25|335.15|13
1639250140000|2021-12-11 19:15:40|339.29|335.19|339.3|335.2|339.3|335.2|339.28|335.18|8
1639250150000|2021-12-11 19:15:50|339.29|335.19|339.33|335.23|339.33|335.23|339.29|335.19|4
1639250160000|2021-12-11 19:16:00|339.32|335.22|339.32|335.22|339.32|335.22|339.32|335.22|1
1639250180000|2021-12-11 19:16:20|339.33|335.23|339.51|335.41|339.51|335.41|339.33|335.23|13
1639250190000|2021-12-11 19:16:30|339.49|335.39|339.42|335.32|339.49|335.39|339.37|335.27|11
1639250200000|2021-12-11 19:16:40|339.44|335.34|339.7|335.6|339.75|335.65|339.44|335.34|19
1639250210000|2021-12-11 19:16:50|339.71|335.61|339.7|335.6|339.71|335.61|339.67|335.57|10
1639250220000|2021-12-11 19:17:00|339.69|335.59|339.64|335.54|339.7|335.6|339.64|335.54|14
1639250230000|2021-12-11 19:17:10|339.63|335.53|339.63|335.53|339.64|335.54|339.63|335.53|3
1639250240000|2021-12-11 19:17:20|339.65|335.55|339.62|335.52|339.65|335.55|339.62|335.52|5
1639250250000|2021-12-11 19:17:30|339.63|335.53|339.72|335.62|339.72|335.62|339.63|335.53|8
1639250260000|2021-12-11 19:17:40|339.7|335.6|339.72|335.62|339.72|335.62|339.7|335.6|2
1639250270000|2021-12-11 19:17:50|339.75|335.65|339.88|335.78|339.88|335.78|339.75|335.65|9
1639250280000|2021-12-11 19:18:00|339.87|335.77|339.85|335.75|339.87|335.77|339.85|335.75|2
1639250290000|2021-12-11 19:18:10|339.83|335.73|339.78|335.68|339.84|335.74|339.77|335.67|11
1639250300000|2021-12-11 19:18:20|339.75|335.65|339.72|335.62|339.76|335.66|339.72|335.62|3
1639250310000|2021-12-11 19:18:30|339.73|335.63|339.72|335.62|339.73|335.63|339.72|335.62|2
1639250320000|2021-12-11 19:18:40|339.71|335.61|339.82|335.72|339.82|335.72|339.71|335.61|6
1639250330000|2021-12-11 19:18:50|339.87|335.77|339.87|335.77|339.87|335.77|339.86|335.76|5
1639250340000|2021-12-11 19:19:00|339.86|335.76|339.88|335.78|339.88|335.78|339.86|335.76|5
1639250350000|2021-12-11 19:19:10|339.87|335.77|339.85|335.75|339.89|335.79|339.83|335.73|8
1639250360000|2021-12-11 19:19:20|339.84|335.74|339.88|335.78|339.88|335.78|339.84|335.74|10
1639250370000|2021-12-11 19:19:30|339.89|335.79|339.84|335.74|339.89|335.79|339.84|335.74|8
1639250380000|2021-12-11 19:19:40|339.83|335.73|339.79|335.69|339.86|335.76|339.79|335.69|8
1639250390000|2021-12-11 19:19:50|339.8|335.7|339.72|335.62|339.83|335.73|339.72|335.62|15
1639250400000|2021-12-11 19:20:00|339.71|335.61|339.64|335.54|339.72|335.62|339.62|335.52|6
1639250420000|2021-12-11 19:20:20|339.65|335.55|339.56|335.46|339.66|335.56|339.56|335.46|4
1639250430000|2021-12-11 19:20:30|339.57|335.47|339.57|335.47|339.58|335.48|339.57|335.47|5
1639250440000|2021-12-11 19:20:40|339.51|335.41|339.59|335.49|339.62|335.52|339.51|335.41|12
1639250450000|2021-12-11 19:20:50|339.57|335.47|339.61|335.51|339.62|335.52|339.57|335.47|8
1639250460000|2021-12-11 19:21:00|339.6|335.5|339.63|335.53|339.63|335.53|339.6|335.5|10
1639250470000|2021-12-11 19:21:10|339.65|335.55|339.65|335.55|339.65|335.55|339.65|335.55|1
1639250480000|2021-12-11 19:21:20|339.63|335.53|339.71|335.61|339.71|335.61|339.63|335.53|5
1639250490000|2021-12-11 19:21:30|339.65|335.55|339.71|335.61|339.72|335.62|339.65|335.55|6
1639250500000|2021-12-11 19:21:40|339.65|335.55|339.65|335.55|339.65|335.55|339.64|335.54|3
1639250510000|2021-12-11 19:21:50|339.64|335.54|339.58|335.48|339.65|335.55|339.57|335.47|5
1639250520000|2021-12-11 19:22:00|339.56|335.46|339.56|335.46|339.57|335.47|339.55|335.45|7
1639250530000|2021-12-11 19:22:10|339.61|335.51|339.62|335.52|339.62|335.52|339.61|335.51|4
1639250540000|2021-12-11 19:22:20|339.61|335.51|339.63|335.53|339.64|335.54|339.56|335.46|10
1639250550000|2021-12-11 19:22:30|339.64|335.54|339.63|335.53|339.64|335.54|339.62|335.52|6
1639250560000|2021-12-11 19:22:40|339.64|335.54|339.64|335.54|339.64|335.54|339.64|335.54|1
1639250570000|2021-12-11 19:22:50|339.63|335.53|339.57|335.47|339.63|335.53|339.57|335.47|3
1639250580000|2021-12-11 19:23:00|339.58|335.48|339.55|335.45|339.6|335.5|339.55|335.45|7
1639250590000|2021-12-11 19:23:10|339.54|335.44|339.58|335.48|339.58|335.48|339.54|335.44|9
1639250600000|2021-12-11 19:23:20|339.57|335.47|339.65|335.55|339.65|335.55|339.56|335.46|9
1639250610000|2021-12-11 19:23:30|339.71|335.61|339.71|335.61|339.74|335.64|339.71|335.61|5
1639250620000|2021-12-11 19:23:40|339.72|335.62|339.71|335.61|339.72|335.62|339.71|335.61|2
1639250630000|2021-12-11 19:23:50|339.72|335.62|339.71|335.61|339.73|335.63|339.71|335.61|4
1639250640000|2021-12-11 19:24:00|339.72|335.62|339.79|335.69|339.83|335.73|339.72|335.62|7
1639250650000|2021-12-11 19:24:10|339.8|335.7|339.8|335.7|339.81|335.71|339.8|335.7|5
1639250660000|2021-12-11 19:24:20|339.79|335.69|339.79|335.69|339.79|335.69|339.74|335.64|7
1639250670000|2021-12-11 19:24:30|339.8|335.7|339.83|335.73|339.87|335.77|339.79|335.69|11
1639250680000|2021-12-11 19:24:40|339.82|335.72|339.82|335.72|339.83|335.73|339.81|335.71|6
1639250690000|2021-12-11 19:24:50|339.83|335.73|339.81|335.71|339.83|335.73|339.81|335.71|5
1639250700000|2021-12-11 19:25:00|339.79|335.69|339.8|335.7|339.82|335.72|339.79|335.69|7
1639250710000|2021-12-11 19:25:10|339.82|335.72|339.88|335.78|339.89|335.79|339.82|335.72|5
1639250720000|2021-12-11 19:25:20|339.85|335.75|339.81|335.71|339.85|335.75|339.81|335.71|7
1639250730000|2021-12-11 19:25:30|339.79|335.69|339.75|335.65|339.79|335.69|339.75|335.65|5
1639250740000|2021-12-11 19:25:40|339.74|335.64|339.66|335.56|339.74|335.64|339.62|335.52|12
1639250750000|2021-12-11 19:25:50|339.63|335.53|339.36|335.26|339.63|335.53|339.36|335.26|12
1639250760000|2021-12-11 19:26:00|339.31|335.21|339.25|335.15|339.33|335.23|339.25|335.15|7
1639250770000|2021-12-11 19:26:10|339.24|335.14|339.2|335.1|339.26|335.16|339.2|335.1|5
1639250780000|2021-12-11 19:26:20|339.19|335.09|339.13|335.03|339.2|335.1|339.13|335.03|9
1639250790000|2021-12-11 19:26:30|339.12|335.02|339.12|335.02|339.13|335.03|339.12|335.02|3
1639250800000|2021-12-11 19:26:40|339.11|335.01|338.81|334.71|339.11|335.01|338.81|334.71|14
1639250810000|2021-12-11 19:26:50|338.83|334.73|338.85|334.75|338.86|334.76|338.81|334.71|6
1639250820000|2021-12-11 19:27:00|338.82|334.72|338.81|334.71|338.83|334.73|338.8|334.7|4
1639250830000|2021-12-11 19:27:10|338.82|334.72|338.75|334.65|338.87|334.77|338.75|334.65|9
1639250840000|2021-12-11 19:27:20|338.77|334.67|338.81|334.71|338.82|334.72|338.74|334.64|15
1639250850000|2021-12-11 19:27:30|338.8|334.7|338.94|334.84|338.95|334.85|338.8|334.7|11
1639250860000|2021-12-11 19:27:40|338.95|334.85|338.95|334.85|338.95|334.85|338.93|334.83|5
1639250870000|2021-12-11 19:27:50|338.96|334.86|338.96|334.86|338.96|334.86|338.93|334.83|6
1639250880000|2021-12-11 19:28:00|338.95|334.85|338.97|334.87|338.97|334.87|338.94|334.84|6
1639250890000|2021-12-11 19:28:10|338.98|334.88|339.43|335.33|339.43|335.33|338.98|334.88|11
1639250900000|2021-12-11 19:28:20|339.42|335.32|339.43|335.33|339.43|335.33|339.41|335.31|5
1639250920000|2021-12-11 19:28:40|339.44|335.34|339.43|335.33|339.44|335.34|339.42|335.32|8
1639250930000|2021-12-11 19:28:50|339.42|335.32|339.43|335.33|339.43|335.33|339.42|335.32|2
1639250940000|2021-12-11 19:29:00|339.38|335.28|339.17|335.07|339.38|335.28|339.17|335.07|9
1639250950000|2021-12-11 19:29:10|339.18|335.08|339.18|335.08|339.18|335.08|339.18|335.08|1
1639250970000|2021-12-11 19:29:30|339.17|335.07|339.17|335.07|339.17|335.07|339.17|335.07|1
1639250980000|2021-12-11 19:29:40|339.18|335.08|339.18|335.08|339.18|335.08|339.17|335.07|5
1639250990000|2021-12-11 19:29:50|339.16|335.06|339.18|335.08|339.18|335.08|339.16|335.06|4
1639251000000|2021-12-11 19:30:00|339.17|335.07|339.13|335.03|339.18|335.08|339.12|335.02|10
1639251010000|2021-12-11 19:30:10|339.14|335.04|339.4|335.3|339.43|335.33|339.14|335.04|14
1639251020000|2021-12-11 19:30:20|339.39|335.29|339.41|335.31|339.41|335.31|339.39|335.29|2
1639251030000|2021-12-11 19:30:30|339.42|335.32|339.41|335.31|339.43|335.33|339.41|335.31|3
1639251040000|2021-12-11 19:30:40|339.42|335.32|339.41|335.31|339.42|335.32|339.41|335.31|2
1639251050000|2021-12-11 19:30:50|339.38|335.28|339.38|335.28|339.38|335.28|339.38|335.28|1
1639251060000|2021-12-11 19:31:00|339.35|335.25|339.15|335.05|339.35|335.25|339.15|335.05|11
1639251070000|2021-12-11 19:31:10|339.16|335.06|339.07|334.97|339.16|335.06|339.06|334.96|5
1639251080000|2021-12-11 19:31:20|339.06|334.96|339.07|334.97|339.09|334.99|339.04|334.94|15
1639251090000|2021-12-11 19:31:30|339.06|334.96|339|334.9|339.09|334.99|339|334.9|7
1639251100000|2021-12-11 19:31:40|338.99|334.89|338.56|334.46|339.01|334.91|338.56|334.46|15
1639251110000|2021-12-11 19:31:50|338.53|334.43|338.45|334.35|338.53|334.43|338.41|334.31|14
1639251120000|2021-12-11 19:32:00|338.44|334.34|338.57|334.47|338.6|334.5|338.43|334.33|12
1639251130000|2021-12-11 19:32:10|338.56|334.46|338.56|334.46|338.59|334.49|338.56|334.46|10
1639251140000|2021-12-11 19:32:20|338.58|334.48|338.71|334.61|338.71|334.61|338.58|334.48|14
1639251150000|2021-12-11 19:32:30|338.65|334.55|338.64|334.54|338.69|334.59|338.64|334.54|6
1639251160000|2021-12-11 19:32:40|338.63|334.53|338.63|334.53|338.63|334.53|338.63|334.53|1
1639251180000|2021-12-11 19:33:00|338.61|334.51|338.63|334.53|338.63|334.53|338.61|334.51|2
1639251190000|2021-12-11 19:33:10|338.61|334.51|338.58|334.48|338.61|334.51|338.58|334.48|2
1639251200000|2021-12-11 19:33:20|338.59|334.49|338.59|334.49|338.59|334.49|338.59|334.49|1
1639251220000|2021-12-11 19:33:40|338.6|334.5|338.61|334.51|338.61|334.51|338.59|334.49|3
1639251230000|2021-12-11 19:33:50|338.64|334.54|338.64|334.54|338.64|334.54|338.64|334.54|1
1639251240000|2021-12-11 19:34:00|338.63|334.53|338.55|334.45|338.63|334.53|338.55|334.45|4
1639251250000|2021-12-11 19:34:10|338.54|334.44|338.54|334.44|338.54|334.44|338.54|334.44|1
1639251260000|2021-12-11 19:34:20|338.53|334.43|338.53|334.43|338.53|334.43|338.53|334.43|1
1639251270000|2021-12-11 19:34:30|338.51|334.41|338.55|334.45|338.55|334.45|338.51|334.41|4
1639251280000|2021-12-11 19:34:40|338.56|334.46|338.57|334.47|338.57|334.47|338.56|334.46|2
1639251290000|2021-12-11 19:34:50|338.56|334.46|338.72|334.62|338.72|334.62|338.56|334.46|6
1639251300000|2021-12-11 19:35:00|338.74|334.64|338.65|334.55|338.75|334.65|338.65|334.55|6
1639251310000|2021-12-11 19:35:10|338.64|334.54|338.58|334.48|338.64|334.54|338.58|334.48|5
1639251320000|2021-12-11 19:35:20|338.57|334.47|338.56|334.46|338.57|334.47|338.56|334.46|10
1639251330000|2021-12-11 19:35:30|338.57|334.47|338.59|334.49|338.64|334.54|338.57|334.47|6
1639251340000|2021-12-11 19:35:40|338.58|334.48|338.58|334.48|338.58|334.48|338.58|334.48|1
1639251350000|2021-12-11 19:35:50|338.57|334.47|338.58|334.48|338.58|334.48|338.56|334.46|4
1639251360000|2021-12-11 19:36:00|338.57|334.47|338.5|334.4|338.58|334.48|338.5|334.4|6
1639251370000|2021-12-11 19:36:10|338.49|334.39|338.28|334.18|338.49|334.39|338.21|334.11|24
1639251380000|2021-12-11 19:36:20|338.32|334.22|338.48|334.38|338.48|334.38|338.32|334.22|11
1639251390000|2021-12-11 19:36:30|338.49|334.39|338.44|334.34|338.49|334.39|338.44|334.34|5
1639251400000|2021-12-11 19:36:40|338.46|334.36|338.44|334.34|338.46|334.36|338.39|334.29|13
1639251410000|2021-12-11 19:36:50|338.46|334.36|338.42|334.32|338.46|334.36|338.42|334.32|11
1639251420000|2021-12-11 19:37:00|338.43|334.33|338.43|334.33|338.43|334.33|338.42|334.32|3
1639251430000|2021-12-11 19:37:10|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1639251440000|2021-12-11 19:37:20|338.43|334.33|338.42|334.32|338.43|334.33|338.42|334.32|2
1639251450000|2021-12-11 19:37:30|338.43|334.33|338.58|334.48|338.58|334.48|338.41|334.31|11
1639251460000|2021-12-11 19:37:40|338.7|334.6|338.56|334.46|338.7|334.6|338.56|334.46|6
1639251470000|2021-12-11 19:37:50|338.57|334.47|338.62|334.52|338.62|334.52|338.57|334.47|3
1639251480000|2021-12-11 19:38:00|338.61|334.51|338.7|334.6|338.7|334.6|338.61|334.51|4
1639251490000|2021-12-11 19:38:10|338.72|334.62|338.7|334.6|338.77|334.67|338.7|334.6|12
1639251500000|2021-12-11 19:38:20|338.71|334.61|338.71|334.61|338.71|334.61|338.7|334.6|3
1639251510000|2021-12-11 19:38:30|338.67|334.57|338.68|334.58|338.68|334.58|338.67|334.57|2
1639251520000|2021-12-11 19:38:40|338.67|334.57|338.68|334.58|338.68|334.58|338.67|334.57|2
1639251530000|2021-12-11 19:38:50|338.71|334.61|338.69|334.59|338.72|334.62|338.69|334.59|4
1639251540000|2021-12-11 19:39:00|338.7|334.6|338.72|334.62|338.72|334.62|338.7|334.6|2
1639251550000|2021-12-11 19:39:10|338.71|334.61|338.74|334.64|338.74|334.64|338.68|334.58|8
1639251560000|2021-12-11 19:39:20|338.7|334.6|338.71|334.61|338.74|334.64|338.64|334.54|10
1639251570000|2021-12-11 19:39:30|338.72|334.62|338.7|334.6|338.72|334.62|338.7|334.6|7
1639251580000|2021-12-11 19:39:40|338.69|334.59|338.76|334.66|338.76|334.66|338.69|334.59|2
1639251590000|2021-12-11 19:39:50|338.72|334.62|338.7|334.6|338.73|334.63|338.7|334.6|9
1639251600000|2021-12-11 19:40:00|338.71|334.61|338.76|334.66|338.76|334.66|338.7|334.6|7
1639251610000|2021-12-11 19:40:10|338.81|334.71|339.28|335.18|339.36|335.26|338.81|334.71|17
1639251620000|2021-12-11 19:40:20|339.27|335.17|339.31|335.21|339.31|335.21|339.22|335.12|8
1639251630000|2021-12-11 19:40:30|339.3|335.2|339.31|335.21|339.31|335.21|339.3|335.2|2
1639251640000|2021-12-11 19:40:40|339.3|335.2|339.31|335.21|339.31|335.21|339.3|335.2|2
1639251650000|2021-12-11 19:40:50|339.32|335.22|339.33|335.23|339.36|335.26|339.32|335.22|4
1639251660000|2021-12-11 19:41:00|339.32|335.22|339.41|335.31|339.42|335.32|339.32|335.22|5
1639251670000|2021-12-11 19:41:10|339.42|335.32|339.63|335.53|339.64|335.54|339.42|335.32|16
1639251680000|2021-12-11 19:41:20|339.64|335.54|339.64|335.54|339.64|335.54|339.64|335.54|1
1639251690000|2021-12-11 19:41:30|339.63|335.53|339.64|335.54|339.64|335.54|339.63|335.53|4
1639251700000|2021-12-11 19:41:40|339.65|335.55|339.63|335.53|339.65|335.55|339.63|335.53|5
1639251710000|2021-12-11 19:41:50|339.64|335.54|339.71|335.61|339.71|335.61|339.64|335.54|5
1639251720000|2021-12-11 19:42:00|339.7|335.6|339.44|335.34|339.72|335.62|339.44|335.34|15
1639251730000|2021-12-11 19:42:10|339.39|335.29|339.32|335.22|339.39|335.29|339.31|335.21|7
1639251740000|2021-12-11 19:42:20|339.31|335.21|339.33|335.23|339.33|335.23|339.23|335.13|11
1639251750000|2021-12-11 19:42:30|339.36|335.26|339.38|335.28|339.43|335.33|339.36|335.26|17
1639251760000|2021-12-11 19:42:40|339.39|335.29|339.16|335.06|339.39|335.29|339.16|335.06|13
1639251770000|2021-12-11 19:42:50|339.17|335.07|339.28|335.18|339.28|335.18|339.17|335.07|16
1639251780000|2021-12-11 19:43:00|339.24|335.14|339.34|335.24|339.34|335.24|339.24|335.14|21
1639251790000|2021-12-11 19:43:10|339.35|335.25|339.36|335.26|339.36|335.26|339.31|335.21|7
1639251800000|2021-12-11 19:43:20|339.34|335.24|339.31|335.21|339.34|335.24|339.31|335.21|7
1639251810000|2021-12-11 19:43:30|339.32|335.22|339.47|335.37|339.48|335.38|339.32|335.22|11
1639251820000|2021-12-11 19:43:40|339.48|335.38|339.45|335.35|339.54|335.44|339.45|335.35|15
1639251830000|2021-12-11 19:43:50|339.46|335.36|339.44|335.34|339.46|335.36|339.44|335.34|6
1639251840000|2021-12-11 19:44:00|339.45|335.35|339.41|335.31|339.46|335.36|339.41|335.31|9
1639251850000|2021-12-11 19:44:10|339.43|335.33|339.43|335.33|339.43|335.33|339.42|335.32|7
1639251860000|2021-12-11 19:44:20|339.42|335.32|339.43|335.33|339.46|335.36|339.42|335.32|6
1639251870000|2021-12-11 19:44:30|339.42|335.32|339.16|335.06|339.42|335.32|339.15|335.05|13
1639251880000|2021-12-11 19:44:40|339.18|335.08|339.23|335.13|339.23|335.13|339.18|335.08|8
1639251890000|2021-12-11 19:44:50|339.21|335.11|339.17|335.07|339.21|335.11|339.17|335.07|5
1639251900000|2021-12-11 19:45:00|339.21|335.11|339.38|335.28|339.44|335.34|339.2|335.1|16
1639251910000|2021-12-11 19:45:10|339.37|335.27|339.34|335.24|339.46|335.36|339.34|335.24|10
1639251920000|2021-12-11 19:45:20|339.38|335.28|339.47|335.37|339.47|335.37|339.34|335.24|12
1639251930000|2021-12-11 19:45:30|339.48|335.38|339.58|335.48|339.58|335.48|339.48|335.38|5
1639251940000|2021-12-11 19:45:40|339.56|335.46|339.7|335.6|339.7|335.6|339.56|335.46|7
1639251950000|2021-12-11 19:45:50|339.73|335.63|339.73|335.63|339.74|335.64|339.72|335.62|4
1639251960000|2021-12-11 19:46:00|339.74|335.64|339.71|335.61|339.74|335.64|339.71|335.61|4
1639251970000|2021-12-11 19:46:10|339.67|335.57|339.73|335.63|339.73|335.63|339.67|335.57|5
1639251980000|2021-12-11 19:46:20|339.77|335.67|339.9|335.8|339.9|335.8|339.77|335.67|12
1639251990000|2021-12-11 19:46:30|339.91|335.81|340.13|336.03|340.14|336.04|339.91|335.81|11
1639252000000|2021-12-11 19:46:40|340.14|336.04|340.22|336.12|340.22|336.12|340.14|336.04|6
1639252010000|2021-12-11 19:46:50|340.25|336.15|340.08|335.98|340.25|336.15|340.07|335.97|15
1639252020000|2021-12-11 19:47:00|340.09|335.99|340.13|336.03|340.13|336.03|340.03|335.93|11
1639252030000|2021-12-11 19:47:10|340.14|336.04|340.18|336.08|340.18|336.08|340.12|336.02|11
1639252040000|2021-12-11 19:47:20|340.19|336.09|340.23|336.13|340.24|336.14|340.19|336.09|8
1639252050000|2021-12-11 19:47:30|340.2|336.1|340.14|336.04|340.2|336.1|340.13|336.03|5
1639252060000|2021-12-11 19:47:40|340.13|336.03|340.21|336.11|340.22|336.12|340.13|336.03|10
1639252070000|2021-12-11 19:47:50|340.22|336.12|340.3|336.2|340.3|336.2|340.22|336.12|8
1639252080000|2021-12-11 19:48:00|340.31|336.21|340.32|336.22|340.33|336.23|340.31|336.21|4
1639252090000|2021-12-11 19:48:10|340.31|336.21|340.37|336.27|340.37|336.27|340.31|336.21|9
1639252100000|2021-12-11 19:48:20|340.27|336.17|340.37|336.27|340.37|336.27|340.27|336.17|2
1639252110000|2021-12-11 19:48:30|340.36|336.26|340.44|336.34|340.44|336.34|340.36|336.26|5
1639252120000|2021-12-11 19:48:40|340.46|336.36|340.5|336.4|340.54|336.44|340.46|336.36|10
1639252130000|2021-12-11 19:48:50|340.51|336.41|340.53|336.43|340.54|336.44|340.51|336.41|5
1639252140000|2021-12-11 19:49:00|340.5|336.4|340.5|336.4|340.5|336.4|340.48|336.38|7
1639252150000|2021-12-11 19:49:10|340.49|336.39|340.48|336.38|340.52|336.42|340.47|336.37|9
1639252160000|2021-12-11 19:49:20|340.47|336.37|340.31|336.21|340.48|336.38|340.31|336.21|11
1639252170000|2021-12-11 19:49:30|340.27|336.17|340.15|336.05|340.31|336.21|340.15|336.05|10
1639252180000|2021-12-11 19:49:40|340.14|336.04|340.01|335.91|340.14|336.04|339.99|335.89|14
1639252190000|2021-12-11 19:49:50|339.99|335.89|340|335.9|340|335.9|339.98|335.88|8
1639252200000|2021-12-11 19:50:00|339.98|335.88|339.97|335.87|339.98|335.88|339.97|335.87|2
1639252210000|2021-12-11 19:50:10|339.96|335.86|340.2|336.1|340.22|336.12|339.96|335.86|14
1639252230000|2021-12-11 19:50:30|340.21|336.11|340.35|336.25|340.35|336.25|340.21|336.11|6
1639252240000|2021-12-11 19:50:40|340.31|336.21|340.29|336.19|340.34|336.24|340.29|336.19|7
1639252250000|2021-12-11 19:50:50|340.28|336.18|340.41|336.31|340.41|336.31|340.28|336.18|5
1639252260000|2021-12-11 19:51:00|340.4|336.3|340.26|336.16|340.43|336.33|340.24|336.14|11
1639252270000|2021-12-11 19:51:10|340.14|336.04|339.79|335.69|340.15|336.05|339.79|335.69|12
1639252280000|2021-12-11 19:51:20|339.78|335.68|339.67|335.57|339.79|335.69|339.67|335.57|17
1639252290000|2021-12-11 19:51:30|339.69|335.59|339.69|335.59|339.75|335.65|339.67|335.57|15
1639252300000|2021-12-11 19:51:40|339.68|335.58|339.51|335.41|339.69|335.59|339.5|335.4|11
1639252310000|2021-12-11 19:51:50|339.5|335.4|339.29|335.19|339.52|335.42|339.29|335.19|16
1639252320000|2021-12-11 19:52:00|339.28|335.18|338.88|334.78|339.28|335.18|338.88|334.78|15
1639252330000|2021-12-11 19:52:10|338.85|334.75|339.38|335.28|339.38|335.28|338.84|334.74|13
1639252340000|2021-12-11 19:52:20|339.39|335.29|339.41|335.31|339.42|335.32|339.39|335.29|10
1639252350000|2021-12-11 19:52:30|339.44|335.34|339.43|335.33|339.44|335.34|339.43|335.33|2
1639252360000|2021-12-11 19:52:40|339.44|335.34|339.32|335.22|339.44|335.34|339.32|335.22|16
1639252370000|2021-12-11 19:52:50|339.28|335.18|339.24|335.14|339.29|335.19|339.24|335.14|11
1639252380000|2021-12-11 19:53:00|339.25|335.15|339.14|335.04|339.25|335.15|339.14|335.04|6
1639252390000|2021-12-11 19:53:10|339.15|335.05|338.47|334.37|339.15|335.05|338.47|334.37|22
1639252400000|2021-12-11 19:53:20|338.46|334.36|338.41|334.31|338.46|334.36|338.39|334.29|12
1639252410000|2021-12-11 19:53:30|338.43|334.33|338.56|334.46|338.57|334.47|338.38|334.28|14
1639252420000|2021-12-11 19:53:40|338.55|334.45|338.47|334.37|338.55|334.45|338.46|334.36|11
1639252430000|2021-12-11 19:53:50|338.49|334.39|338.46|334.36|338.52|334.42|338.46|334.36|11
1639252440000|2021-12-11 19:54:00|338.47|334.37|338.33|334.23|338.47|334.37|338.3|334.2|24
1639252450000|2021-12-11 19:54:10|338.32|334.22|338.41|334.31|338.41|334.31|338.32|334.22|5
1639252460000|2021-12-11 19:54:20|338.4|334.3|338.39|334.29|338.4|334.3|338.37|334.27|5
1639252470000|2021-12-11 19:54:30|338.42|334.32|338.47|334.37|338.48|334.38|338.42|334.32|5
1639252480000|2021-12-11 19:54:40|338.54|334.44|338.46|334.36|338.54|334.44|338.46|334.36|5
1639252490000|2021-12-11 19:54:50|338.47|334.37|338.46|334.36|338.47|334.37|338.46|334.36|2
1639252500000|2021-12-11 19:55:00|338.47|334.37|338.32|334.22|338.48|334.38|338.32|334.22|16
1639252510000|2021-12-11 19:55:10|338.31|334.21|338.34|334.24|338.34|334.24|338.26|334.16|19
1639252520000|2021-12-11 19:55:20|338.33|334.23|338.26|334.16|338.33|334.23|338.26|334.16|7
1639252530000|2021-12-11 19:55:30|338.25|334.15|338.2|334.1|338.25|334.15|338.19|334.09|7
1639252540000|2021-12-11 19:55:40|338.24|334.14|338.36|334.26|338.36|334.26|338.24|334.14|9
1639252550000|2021-12-11 19:55:50|338.38|334.28|338.38|334.28|338.38|334.28|338.38|334.28|1
1639252560000|2021-12-11 19:56:00|338.39|334.29|338.34|334.24|338.39|334.29|338.34|334.24|4
1639252570000|2021-12-11 19:56:10|338.33|334.23|338.32|334.22|338.34|334.24|338.31|334.21|7
1639252580000|2021-12-11 19:56:20|338.31|334.21|338.34|334.24|338.36|334.26|338.31|334.21|9
1639252590000|2021-12-11 19:56:30|338.35|334.25|338.42|334.32|338.48|334.38|338.35|334.25|15
1639252600000|2021-12-11 19:56:40|338.41|334.31|338.37|334.27|338.41|334.31|338.36|334.26|8
1639252610000|2021-12-11 19:56:50|338.38|334.28|338.42|334.32|338.42|334.32|338.38|334.28|10
1639252620000|2021-12-11 19:57:00|338.43|334.33|338.38|334.28|338.48|334.38|338.38|334.28|9
1639252630000|2021-12-11 19:57:10|338.4|334.3|338.39|334.29|338.43|334.33|338.38|334.28|11
1639252640000|2021-12-11 19:57:20|338.4|334.3|338.49|334.39|338.49|334.39|338.39|334.29|11
1639252650000|2021-12-11 19:57:30|338.43|334.33|338.45|334.35|338.45|334.35|338.43|334.33|2
1639252660000|2021-12-11 19:57:40|338.42|334.32|338.41|334.31|338.43|334.33|338.41|334.31|4
1639252670000|2021-12-11 19:57:50|338.42|334.32|338.15|334.05|338.42|334.32|338.15|334.05|15
1639252680000|2021-12-11 19:58:00|338.17|334.07|338.24|334.14|338.26|334.16|338.17|334.07|16
1639252690000|2021-12-11 19:58:10|338.22|334.12|338.25|334.15|338.26|334.16|338.21|334.11|5
1639252700000|2021-12-11 19:58:20|338.26|334.16|338.28|334.18|338.29|334.19|338.25|334.15|7
1639252710000|2021-12-11 19:58:30|338.29|334.19|338.57|334.47|338.57|334.47|338.29|334.19|11
1639252720000|2021-12-11 19:58:40|338.56|334.46|338.57|334.47|338.57|334.47|338.56|334.46|4
1639252730000|2021-12-11 19:58:50|338.59|334.49|338.71|334.61|338.73|334.63|338.58|334.48|15
1639252740000|2021-12-11 19:59:00|338.73|334.63|338.87|334.77|338.87|334.77|338.71|334.61|15
1639252750000|2021-12-11 19:59:10|338.88|334.78|339.42|335.32|339.42|335.32|338.88|334.78|16
1639252760000|2021-12-11 19:59:20|339.4|335.3|339.35|335.25|339.44|335.34|339.35|335.25|11
1639252770000|2021-12-11 19:59:30|339.34|335.24|338.65|334.55|339.34|335.24|338.64|334.54|21
1639252780000|2021-12-11 19:59:40|338.68|334.58|339.16|335.06|339.18|335.08|338.68|334.58|18
1639252790000|2021-12-11 19:59:50|339.14|335.04|339.17|335.07|339.18|335.08|339.14|335.04|9
1639252800000|2021-12-11 20:00:00|339.19|335.09|339.15|335.05|339.22|335.12|339.15|335.05|10
1639252810000|2021-12-11 20:00:10|339.12|335.02|339.2|335.1|339.2|335.1|339.12|335.02|4
1639252820000|2021-12-11 20:00:20|339.19|335.09|339.29|335.19|339.29|335.19|339.19|335.09|6
1639252830000|2021-12-11 20:00:30|339.31|335.21|339.34|335.24|339.36|335.26|339.31|335.21|7
1639252840000|2021-12-11 20:00:40|339.35|335.25|339.68|335.58|339.68|335.58|339.35|335.25|17
1639252850000|2021-12-11 20:00:50|339.71|335.61|339.75|335.65|339.75|335.65|339.7|335.6|11
1639252860000|2021-12-11 20:01:00|339.74|335.64|339.62|335.52|339.74|335.64|339.62|335.52|11
1639252870000|2021-12-11 20:01:10|339.64|335.54|339.61|335.51|339.64|335.54|339.59|335.49|11
1639252880000|2021-12-11 20:01:20|339.66|335.56|339.57|335.47|339.66|335.56|339.57|335.47|7
1639252890000|2021-12-11 20:01:30|339.55|335.45|339.55|335.45|339.55|335.45|339.55|335.45|1
1639252900000|2021-12-11 20:01:40|339.56|335.46|339.38|335.28|339.56|335.46|339.38|335.28|13
1639252910000|2021-12-11 20:01:50|339.37|335.27|339.34|335.24|339.38|335.28|339.31|335.21|8
1639252920000|2021-12-11 20:02:00|339.35|335.25|339.34|335.24|339.35|335.25|339.34|335.24|2
1639252930000|2021-12-11 20:02:10|339.35|335.25|339.37|335.27|339.37|335.27|339.35|335.25|7
1639252940000|2021-12-11 20:02:20|339.36|335.26|339.33|335.23|339.36|335.26|339.33|335.23|4
1639252950000|2021-12-11 20:02:30|339.34|335.24|339.32|335.22|339.34|335.24|339.32|335.22|3
1639252960000|2021-12-11 20:02:40|339.34|335.24|339.43|335.33|339.44|335.34|339.34|335.24|6
1639252970000|2021-12-11 20:02:50|339.44|335.34|339.53|335.43|339.53|335.43|339.44|335.34|9
1639252980000|2021-12-11 20:03:00|339.64|335.54|339.72|335.62|339.72|335.62|339.64|335.54|9
1639252990000|2021-12-11 20:03:10|339.74|335.64|339.9|335.8|339.9|335.8|339.74|335.64|8
1639253000000|2021-12-11 20:03:20|339.92|335.82|339.95|335.85|339.95|335.85|339.89|335.79|5
1639253010000|2021-12-11 20:03:30|339.96|335.86|340.17|336.07|340.17|336.07|339.96|335.86|4
1639253020000|2021-12-11 20:03:40|340.15|336.05|340.12|336.02|340.15|336.05|340.12|336.02|3
1639253030000|2021-12-11 20:03:50|340.11|336.01|340.14|336.04|340.14|336.04|340.1|336|5
1639253040000|2021-12-11 20:04:00|340.13|336.03|339.81|335.71|340.13|336.03|339.8|335.7|10
1639253050000|2021-12-11 20:04:10|339.84|335.74|339.85|335.75|339.88|335.78|339.77|335.67|14
1639253060000|2021-12-11 20:04:20|339.88|335.78|339.88|335.78|339.9|335.8|339.88|335.78|3
1639253070000|2021-12-11 20:04:30|339.87|335.77|339.69|335.59|339.88|335.78|339.68|335.58|13
1639253080000|2021-12-11 20:04:40|339.7|335.6|339.77|335.67|339.77|335.67|339.68|335.58|15
1639253090000|2021-12-11 20:04:50|339.78|335.68|339.51|335.41|339.78|335.68|339.51|335.41|13
1639253100000|2021-12-11 20:05:00|339.5|335.4|339.43|335.33|339.5|335.4|339.42|335.32|5
1639253110000|2021-12-11 20:05:10|339.42|335.32|339.52|335.42|339.52|335.42|339.42|335.32|6
1639253120000|2021-12-11 20:05:20|339.51|335.41|339.61|335.51|339.61|335.51|339.51|335.41|7
1639253130000|2021-12-11 20:05:30|339.63|335.53|339.69|335.59|339.78|335.68|339.63|335.53|13
1639253140000|2021-12-11 20:05:40|339.7|335.6|339.69|335.59|339.7|335.6|339.69|335.59|2
1639253150000|2021-12-11 20:05:50|339.71|335.61|339.74|335.64|339.75|335.65|339.7|335.6|5
1639253160000|2021-12-11 20:06:00|339.75|335.65|339.61|335.51|339.76|335.66|339.61|335.51|10
1639253170000|2021-12-11 20:06:10|339.6|335.5|339.62|335.52|339.63|335.53|339.59|335.49|12
1639253180000|2021-12-11 20:06:20|339.36|335.26|338.99|334.89|339.36|335.26|338.92|334.82|17
1639253190000|2021-12-11 20:06:30|338.98|334.88|338.79|334.69|338.98|334.88|338.71|334.61|15
1639253200000|2021-12-11 20:06:40|338.82|334.72|338.82|334.72|338.83|334.73|338.81|334.71|5
1639253210000|2021-12-11 20:06:50|338.83|334.73|338.8|334.7|338.83|334.73|338.75|334.65|11
1639253220000|2021-12-11 20:07:00|338.76|334.66|338.82|334.72|338.87|334.77|338.76|334.66|14
1639253230000|2021-12-11 20:07:10|338.81|334.71|338.64|334.54|338.81|334.71|338.64|334.54|11
1639253240000|2021-12-11 20:07:20|338.63|334.53|338.84|334.74|338.84|334.74|338.62|334.52|16
1639253250000|2021-12-11 20:07:30|338.86|334.76|338.84|334.74|338.86|334.76|338.84|334.74|2
1639253270000|2021-12-11 20:07:50|338.85|334.75|338.85|334.75|338.85|334.75|338.83|334.73|5
1639253280000|2021-12-11 20:08:00|338.84|334.74|338.84|334.74|338.84|334.74|338.84|334.74|1
1639253290000|2021-12-11 20:08:10|338.85|334.75|338.96|334.86|338.96|334.86|338.85|334.75|7
1639253300000|2021-12-11 20:08:20|338.95|334.85|338.95|334.85|338.95|334.85|338.95|334.85|1
1639253310000|2021-12-11 20:08:30|338.96|334.86|338.96|334.86|338.96|334.86|338.96|334.86|1
1639253330000|2021-12-11 20:08:50|338.97|334.87|338.68|334.58|338.97|334.87|338.64|334.54|19
1639253340000|2021-12-11 20:09:00|338.69|334.59|338.74|334.64|338.77|334.67|338.69|334.59|8
1639253350000|2021-12-11 20:09:10|338.75|334.65|338.68|334.58|338.75|334.65|338.68|334.58|3
1639253360000|2021-12-11 20:09:20|338.67|334.57|338.56|334.46|338.71|334.61|338.56|334.46|9
1639253370000|2021-12-11 20:09:30|338.57|334.47|338.59|334.49|338.59|334.49|338.56|334.46|3
1639253380000|2021-12-11 20:09:40|338.58|334.48|338.63|334.53|338.63|334.53|338.58|334.48|4
1639253390000|2021-12-11 20:09:50|338.69|334.59|338.69|334.59|338.69|334.59|338.69|334.59|1
1639253400000|2021-12-11 20:10:00|338.7|334.6|338.69|334.59|338.77|334.67|338.69|334.59|7
1639253410000|2021-12-11 20:10:10|338.7|334.6|338.87|334.77|338.87|334.77|338.7|334.6|13
1639253420000|2021-12-11 20:10:20|338.88|334.78|338.88|334.78|338.88|334.78|338.88|334.78|1
1639253430000|2021-12-11 20:10:30|338.89|334.79|338.73|334.63|338.89|334.79|338.73|334.63|7
1639253440000|2021-12-11 20:10:40|338.74|334.64|338.68|334.58|338.74|334.64|338.64|334.54|8
1639253450000|2021-12-11 20:10:50|338.67|334.57|338.69|334.59|338.7|334.6|338.67|334.57|3
1639253460000|2021-12-11 20:11:00|338.7|334.6|338.74|334.64|338.74|334.64|338.67|334.57|7
1639253470000|2021-12-11 20:11:10|338.73|334.63|338.76|334.66|338.76|334.66|338.73|334.63|2
1639253480000|2021-12-11 20:11:20|338.71|334.61|338.66|334.56|338.72|334.62|338.66|334.56|12
1639253490000|2021-12-11 20:11:30|338.67|334.57|338.68|334.58|338.69|334.59|338.67|334.57|6
1639253500000|2021-12-11 20:11:40|338.69|334.59|338.51|334.41|338.69|334.59|338.5|334.4|11
1639253510000|2021-12-11 20:11:50|338.56|334.46|338.54|334.44|338.56|334.46|338.54|334.44|4
1639253520000|2021-12-11 20:12:00|338.55|334.45|338.58|334.48|338.63|334.53|338.55|334.45|14
1639253530000|2021-12-11 20:12:10|338.55|334.45|338.52|334.42|338.55|334.45|338.52|334.42|3
1639253540000|2021-12-11 20:12:20|338.51|334.41|338.53|334.43|338.53|334.43|338.51|334.41|3
1639253550000|2021-12-11 20:12:30|338.59|334.49|338.7|334.6|338.7|334.6|338.55|334.45|8
1639253560000|2021-12-11 20:12:40|338.66|334.56|338.66|334.56|338.66|334.56|338.66|334.56|1
1639253570000|2021-12-11 20:12:50|338.65|334.55|338.83|334.73|338.83|334.73|338.65|334.55|13
1639253580000|2021-12-11 20:13:00|338.84|334.74|338.81|334.71|338.84|334.74|338.81|334.71|4
1639253590000|2021-12-11 20:13:10|338.8|334.7|338.67|334.57|338.83|334.73|338.67|334.57|9
1639253600000|2021-12-11 20:13:20|338.56|334.46|338.53|334.43|338.61|334.51|338.53|334.43|13
1639253610000|2021-12-11 20:13:30|338.5|334.4|338.48|334.38|338.5|334.4|338.47|334.37|4
1639253620000|2021-12-11 20:13:40|338.49|334.39|338.28|334.18|338.51|334.41|338.27|334.17|19
1639253630000|2021-12-11 20:13:50|338.27|334.17|338.23|334.13|338.27|334.17|338.22|334.12|7
1639253640000|2021-12-11 20:14:00|338.24|334.14|338.26|334.16|338.26|334.16|338.23|334.13|9
1639253650000|2021-12-11 20:14:10|338.27|334.17|338.41|334.31|338.42|334.32|338.27|334.17|11
1639253660000|2021-12-11 20:14:20|338.4|334.3|338.42|334.32|338.42|334.32|338.4|334.3|4
1639253670000|2021-12-11 20:14:30|338.44|334.34|338.49|334.39|338.49|334.39|338.43|334.33|6
1639253680000|2021-12-11 20:14:40|338.5|334.4|338.54|334.44|338.54|334.44|338.5|334.4|4
1639253690000|2021-12-11 20:14:50|338.53|334.43|338.53|334.43|338.54|334.44|338.53|334.43|3
1639253700000|2021-12-11 20:15:00|338.54|334.44|338.55|334.45|338.55|334.45|338.54|334.44|4
1639253710000|2021-12-11 20:15:10|338.54|334.44|338.54|334.44|338.55|334.45|338.54|334.44|3
1639253720000|2021-12-11 20:15:20|338.53|334.43|338.65|334.55|338.65|334.55|338.53|334.43|4
1639253740000|2021-12-11 20:15:40|338.68|334.58|338.72|334.62|338.72|334.62|338.68|334.58|8
1639253750000|2021-12-11 20:15:50|338.66|334.56|338.77|334.67|338.77|334.67|338.64|334.54|9
1639253760000|2021-12-11 20:16:00|338.8|334.7|338.8|334.7|338.8|334.7|338.79|334.69|3
1639253770000|2021-12-11 20:16:10|338.79|334.69|338.77|334.67|338.87|334.77|338.77|334.67|15
1639253780000|2021-12-11 20:16:20|338.76|334.66|338.74|334.64|338.77|334.67|338.73|334.63|13
1639253790000|2021-12-11 20:16:30|338.73|334.63|338.66|334.56|338.73|334.63|338.66|334.56|3
1639253800000|2021-12-11 20:16:40|338.67|334.57|338.52|334.42|338.67|334.57|338.52|334.42|8
1639253810000|2021-12-11 20:16:50|338.49|334.39|338.27|334.17|338.49|334.39|338.27|334.17|12
1639253820000|2021-12-11 20:17:00|338.26|334.16|338.25|334.15|338.26|334.16|338.23|334.13|6
1639253830000|2021-12-11 20:17:10|338.26|334.16|338.27|334.17|338.27|334.17|338.25|334.15|12
1639253840000|2021-12-11 20:17:20|338.28|334.18|338.26|334.16|338.28|334.18|338.24|334.14|7
1639253850000|2021-12-11 20:17:30|338.25|334.15|337.85|333.75|338.25|334.15|337.85|333.75|19
1639253860000|2021-12-11 20:17:40|337.86|333.76|338.08|333.98|338.08|333.98|337.86|333.76|10
1639253870000|2021-12-11 20:17:50|338.16|334.06|338.22|334.12|338.23|334.13|338.16|334.06|7
1639253880000|2021-12-11 20:18:00|338.21|334.11|338.32|334.22|338.34|334.24|338.21|334.11|11
1639253890000|2021-12-11 20:18:10|338.35|334.25|338.39|334.29|338.39|334.29|338.31|334.21|17
1639253900000|2021-12-11 20:18:20|338.38|334.28|338.47|334.37|338.48|334.38|338.38|334.28|16
1639253910000|2021-12-11 20:18:30|338.48|334.38|338.5|334.4|338.5|334.4|338.45|334.35|10
1639253920000|2021-12-11 20:18:40|338.51|334.41|338.53|334.43|338.55|334.45|338.48|334.38|8
1639253940000|2021-12-11 20:19:00|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1639253950000|2021-12-11 20:19:10|338.52|334.42|338.48|334.38|338.52|334.42|338.48|334.38|8
1639253960000|2021-12-11 20:19:20|338.47|334.37|338.48|334.38|338.48|334.38|338.47|334.37|2
1639253970000|2021-12-11 20:19:30|338.47|334.37|338.47|334.37|338.47|334.37|338.47|334.37|1
1639253980000|2021-12-11 20:19:40|338.48|334.38|338.47|334.37|338.48|334.38|338.47|334.37|4
1639253990000|2021-12-11 20:19:50|338.48|334.38|338.59|334.49|338.59|334.49|338.47|334.37|7
1639254000000|2021-12-11 20:20:00|338.61|334.51|338.65|334.55|338.68|334.58|338.61|334.51|10
1639254020000|2021-12-11 20:20:20|338.63|334.53|338.62|334.52|338.63|334.53|338.62|334.52|2
1639254030000|2021-12-11 20:20:30|338.61|334.51|338.49|334.39|338.61|334.51|338.49|334.39|7
1639254040000|2021-12-11 20:20:40|338.48|334.38|338.49|334.39|338.51|334.41|338.47|334.37|8
1639254050000|2021-12-11 20:20:50|338.48|334.38|338.49|334.39|338.49|334.39|338.48|334.38|2
1639254060000|2021-12-11 20:21:00|338.42|334.32|338.26|334.16|338.42|334.32|338.25|334.15|17
1639254070000|2021-12-11 20:21:10|338.27|334.17|338.22|334.12|338.27|334.17|338.2|334.1|10
1639254080000|2021-12-11 20:21:20|338.23|334.13|338.23|334.13|338.24|334.14|338.21|334.11|5
1639254090000|2021-12-11 20:21:30|338.24|334.14|338.2|334.1|338.27|334.17|338.2|334.1|7
1639254100000|2021-12-11 20:21:40|338.24|334.14|338.29|334.19|338.3|334.2|338.24|334.14|11
1639254110000|2021-12-11 20:21:50|338.28|334.18|338.36|334.26|338.36|334.26|338.28|334.18|7
1639254120000|2021-12-11 20:22:00|338.37|334.27|338.44|334.34|338.44|334.34|338.37|334.27|6
1639254130000|2021-12-11 20:22:10|338.45|334.35|338.51|334.41|338.51|334.41|338.45|334.35|4
1639254140000|2021-12-11 20:22:20|338.54|334.44|338.55|334.45|338.55|334.45|338.54|334.44|2
1639254150000|2021-12-11 20:22:30|338.53|334.43|338.5|334.4|338.55|334.45|338.44|334.34|6
1639254160000|2021-12-11 20:22:40|338.53|334.43|338.5|334.4|338.53|334.43|338.48|334.38|8
1639254170000|2021-12-11 20:22:50|338.49|334.39|338.51|334.41|338.51|334.41|338.49|334.39|3
1639254180000|2021-12-11 20:23:00|338.5|334.4|338.47|334.37|338.5|334.4|338.47|334.37|3
1639254190000|2021-12-11 20:23:10|338.41|334.31|338.37|334.27|338.41|334.31|338.37|334.27|9
1639254200000|2021-12-11 20:23:20|338.38|334.28|338.38|334.28|338.38|334.28|338.37|334.27|5
1639254210000|2021-12-11 20:23:30|338.37|334.27|338.37|334.27|338.37|334.27|338.36|334.26|3
1639254220000|2021-12-11 20:23:40|338.38|334.28|338.38|334.28|338.38|334.28|338.38|334.28|1
1639254240000|2021-12-11 20:24:00|338.39|334.29|338.54|334.44|338.54|334.44|338.39|334.29|7
1639254260000|2021-12-11 20:24:20|338.55|334.45|338.49|334.39|338.55|334.45|338.48|334.38|6
1639254270000|2021-12-11 20:24:30|338.5|334.4|338.48|334.38|338.5|334.4|338.48|334.38|4
1639254280000|2021-12-11 20:24:40|338.47|334.37|338.49|334.39|338.49|334.39|338.47|334.37|3
1639254290000|2021-12-11 20:24:50|338.51|334.41|338.53|334.43|338.53|334.43|338.5|334.4|4
1639254300000|2021-12-11 20:25:00|338.55|334.45|338.55|334.45|338.55|334.45|338.55|334.45|1
1639254310000|2021-12-11 20:25:10|338.51|334.41|338.49|334.39|338.51|334.41|338.49|334.39|2
1639254320000|2021-12-11 20:25:20|338.48|334.38|338.31|334.21|338.49|334.39|338.31|334.21|14
1639254330000|2021-12-11 20:25:30|338.3|334.2|338.29|334.19|338.3|334.2|338.24|334.14|11
1639254340000|2021-12-11 20:25:40|338.24|334.14|338.26|334.16|338.26|334.16|338.22|334.12|13
1639254350000|2021-12-11 20:25:50|338.25|334.15|338.24|334.14|338.25|334.15|338.24|334.14|2
1639254360000|2021-12-11 20:26:00|338.25|334.15|338.27|334.17|338.29|334.19|338.24|334.14|10
1639254370000|2021-12-11 20:26:10|338.26|334.16|338.27|334.17|338.28|334.18|338.25|334.15|7
1639254380000|2021-12-11 20:26:20|338.33|334.23|338.57|334.47|338.58|334.48|338.33|334.23|13
1639254390000|2021-12-11 20:26:30|338.55|334.45|338.57|334.47|338.57|334.47|338.54|334.44|6
1639254400000|2021-12-11 20:26:40|338.56|334.46|338.56|334.46|338.56|334.46|338.56|334.46|1
1639254410000|2021-12-11 20:26:50|338.55|334.45|338.62|334.52|338.62|334.52|338.55|334.45|5
1639254420000|2021-12-11 20:27:00|338.61|334.51|338.61|334.51|338.61|334.51|338.61|334.51|1
1639254430000|2021-12-11 20:27:10|338.62|334.52|338.82|334.72|338.82|334.72|338.62|334.52|13
1639254440000|2021-12-11 20:27:20|338.81|334.71|338.77|334.67|338.86|334.76|338.77|334.67|9
1639254450000|2021-12-11 20:27:30|338.78|334.68|338.87|334.77|338.89|334.79|338.78|334.68|10
1639254460000|2021-12-11 20:27:40|338.83|334.73|338.78|334.68|338.83|334.73|338.77|334.67|11
1639254470000|2021-12-11 20:27:50|338.83|334.73|338.86|334.76|338.86|334.76|338.82|334.72|9
1639254480000|2021-12-11 20:28:00|338.87|334.77|338.84|334.74|338.87|334.77|338.84|334.74|9
1639254490000|2021-12-11 20:28:10|338.83|334.73|338.83|334.73|338.83|334.73|338.82|334.72|5
1639254510000|2021-12-11 20:28:30|338.82|334.72|338.78|334.68|338.88|334.78|338.77|334.67|16
1639254520000|2021-12-11 20:28:40|338.75|334.65|338.76|334.66|338.76|334.66|338.69|334.59|8
1639254530000|2021-12-11 20:28:50|338.75|334.65|338.7|334.6|338.75|334.65|338.7|334.6|8
1639254550000|2021-12-11 20:29:10|338.71|334.61|338.71|334.61|338.71|334.61|338.71|334.61|1
1639254560000|2021-12-11 20:29:20|338.74|334.64|338.78|334.68|338.78|334.68|338.74|334.64|2
1639254570000|2021-12-11 20:29:30|338.8|334.7|338.84|334.74|338.84|334.74|338.8|334.7|2
1639254590000|2021-12-11 20:29:50|338.86|334.76|338.82|334.72|338.86|334.76|338.82|334.72|3
1639254600000|2021-12-11 20:30:00|338.8|334.7|338.78|334.68|338.8|334.7|338.7|334.6|16
1639254610000|2021-12-11 20:30:10|338.77|334.67|338.76|334.66|338.79|334.69|338.75|334.65|8
1639254620000|2021-12-11 20:30:20|338.75|334.65|338.74|334.64|338.75|334.65|338.74|334.64|2
1639254630000|2021-12-11 20:30:30|338.73|334.63|338.74|334.64|338.74|334.64|338.73|334.63|2
1639254640000|2021-12-11 20:30:40|338.73|334.63|338.66|334.56|338.73|334.63|338.66|334.56|4
1639254650000|2021-12-11 20:30:50|338.71|334.61|338.63|334.53|338.71|334.61|338.63|334.53|4
1639254660000|2021-12-11 20:31:00|338.62|334.52|338.48|334.38|338.64|334.54|338.47|334.37|18
1639254670000|2021-12-11 20:31:10|338.41|334.31|338.41|334.31|338.49|334.39|338.39|334.29|15
1639254680000|2021-12-11 20:31:20|338.4|334.3|338.38|334.28|338.41|334.31|338.38|334.28|7
1639254690000|2021-12-11 20:31:30|338.37|334.27|338.38|334.28|338.38|334.28|338.36|334.26|6
1639254700000|2021-12-11 20:31:40|338.37|334.27|338.35|334.25|338.41|334.31|338.35|334.25|7
1639254710000|2021-12-11 20:31:50|338.34|334.24|338.43|334.33|338.44|334.34|338.33|334.23|11
1639254720000|2021-12-11 20:32:00|338.45|334.35|338.42|334.32|338.45|334.35|338.41|334.31|8
1639254730000|2021-12-11 20:32:10|338.44|334.34|338.52|334.42|338.52|334.42|338.44|334.34|5
1639254740000|2021-12-11 20:32:20|338.62|334.52|338.89|334.79|338.91|334.81|338.62|334.52|12
1639254750000|2021-12-11 20:32:30|338.91|334.81|339.3|335.2|339.3|335.2|338.91|334.81|10
1639254760000|2021-12-11 20:32:40|339.37|335.27|339.29|335.19|339.38|335.28|339.22|335.12|17
1639254770000|2021-12-11 20:32:50|339.3|335.2|339.32|335.22|339.32|335.22|339.23|335.13|16
1639254780000|2021-12-11 20:33:00|339.33|335.23|339.46|335.36|339.46|335.36|339.27|335.17|15
1639254790000|2021-12-11 20:33:10|339.45|335.35|339.44|335.34|339.49|335.39|339.43|335.33|15
1639254800000|2021-12-11 20:33:20|339.45|335.35|339.49|335.39|339.49|335.39|339.45|335.35|8
1639254810000|2021-12-11 20:33:30|339.5|335.4|339.93|335.83|340.06|335.96|339.5|335.4|24
1639254820000|2021-12-11 20:33:40|339.92|335.82|339.9|335.8|339.92|335.82|339.8|335.7|20
1639254830000|2021-12-11 20:33:50|339.89|335.79|339.82|335.72|339.89|335.79|339.8|335.7|14
1639254840000|2021-12-11 20:34:00|339.83|335.73|339.87|335.77|339.92|335.82|339.83|335.73|8
1639254850000|2021-12-11 20:34:10|339.88|335.78|339.91|335.81|339.92|335.82|339.88|335.78|9
1639254860000|2021-12-11 20:34:20|339.92|335.82|339.79|335.69|339.92|335.82|339.78|335.68|12
1639254870000|2021-12-11 20:34:30|339.76|335.66|339.67|335.57|339.76|335.66|339.6|335.5|18
1639254880000|2021-12-11 20:34:40|339.69|335.59|339.73|335.63|339.77|335.67|339.69|335.59|10
1639254890000|2021-12-11 20:34:50|339.7|335.6|339.76|335.66|339.78|335.68|339.67|335.57|12
1639254900000|2021-12-11 20:35:00|339.78|335.68|339.79|335.69|339.81|335.71|339.78|335.68|5
1639254910000|2021-12-11 20:35:10|339.8|335.7|339.83|335.73|339.83|335.73|339.8|335.7|7
1639254920000|2021-12-11 20:35:20|339.84|335.74|339.95|335.85|339.95|335.85|339.84|335.74|11
1639254930000|2021-12-11 20:35:30|339.98|335.88|340.28|336.18|340.28|336.18|339.98|335.88|8
1639254940000|2021-12-11 20:35:40|340.29|336.19|340.4|336.3|340.43|336.33|340.29|336.19|23
1639254950000|2021-12-11 20:35:50|340.39|336.29|340.41|336.31|340.44|336.34|340.39|336.29|15
1639254960000|2021-12-11 20:36:00|340.4|336.3|340.28|336.18|340.42|336.32|340.28|336.18|22
1639254970000|2021-12-11 20:36:10|340.27|336.17|340.3|336.2|340.36|336.26|340.26|336.16|19
1639254980000|2021-12-11 20:36:20|340.29|336.19|340.16|336.06|340.29|336.19|340.14|336.04|13
1639254990000|2021-12-11 20:36:30|340.18|336.08|340.23|336.13|340.23|336.13|340.15|336.05|8
1639255000000|2021-12-11 20:36:40|340.2|336.1|340.19|336.09|340.21|336.11|340.19|336.09|3
1639255010000|2021-12-11 20:36:50|340.2|336.1|340.05|335.95|340.2|336.1|340.05|335.95|10
1639255020000|2021-12-11 20:37:00|340.04|335.94|340.11|336.01|340.12|336.02|340.04|335.94|10
1639255030000|2021-12-11 20:37:10|340.12|336.02|340.15|336.05|340.16|336.06|340.12|336.02|7
1639255040000|2021-12-11 20:37:20|340.16|336.06|340.16|336.06|340.16|336.06|340.15|336.05|3
1639255050000|2021-12-11 20:37:30|340.15|336.05|340.16|336.06|340.2|336.1|340.15|336.05|11
1639255060000|2021-12-11 20:37:40|340.15|336.05|340.18|336.08|340.19|336.09|340.15|336.05|6
1639255070000|2021-12-11 20:37:50|340.19|336.09|340.2|336.1|340.2|336.1|340.19|336.09|2
1639255080000|2021-12-11 20:38:00|340.27|336.17|340.52|336.42|340.52|336.42|340.24|336.14|18
1639255090000|2021-12-11 20:38:10|340.6|336.5|340.6|336.5|340.6|336.5|340.57|336.47|5
1639255100000|2021-12-11 20:38:20|340.62|336.52|340.63|336.53|340.63|336.53|340.61|336.51|5
1639255110000|2021-12-11 20:38:30|340.62|336.52|340.71|336.61|340.71|336.61|340.62|336.52|11
1639255120000|2021-12-11 20:38:40|340.7|336.6|341.25|337.15|341.32|337.22|340.7|336.6|18
1639255130000|2021-12-11 20:38:50|341.26|337.16|341.49|337.39|341.49|337.39|341.26|337.16|11
1639255140000|2021-12-11 20:39:00|341.47|337.37|341.6|337.5|341.67|337.57|341.34|337.24|19
1639255150000|2021-12-11 20:39:10|341.58|337.48|341.52|337.42|341.63|337.53|341.52|337.42|20
1639255160000|2021-12-11 20:39:20|341.51|337.41|341.58|337.48|341.58|337.48|341.51|337.41|11
1639255170000|2021-12-11 20:39:30|341.59|337.49|341.57|337.47|341.59|337.49|341.52|337.42|13
1639255180000|2021-12-11 20:39:40|341.58|337.48|341.46|337.36|341.58|337.48|341.46|337.36|9
1639255190000|2021-12-11 20:39:50|341.47|337.37|341.39|337.29|341.52|337.42|341.39|337.29|12
1639255200000|2021-12-11 20:40:00|341.37|337.27|341.08|336.98|341.37|337.27|341.08|336.98|21
1639255210000|2021-12-11 20:40:10|341.09|336.99|341.11|337.01|341.11|337.01|341.07|336.97|9
1639255220000|2021-12-11 20:40:20|341.12|337.02|341.05|336.95|341.12|337.02|341.05|336.95|5
1639255230000|2021-12-11 20:40:30|341.11|337.01|341.22|337.12|341.3|337.2|341.11|337.01|19
1639255240000|2021-12-11 20:40:40|341.21|337.11|341.15|337.05|341.21|337.11|341.14|337.04|11
1639255250000|2021-12-11 20:40:50|341.16|337.06|341.25|337.15|341.25|337.15|341.16|337.06|7
1639255260000|2021-12-11 20:41:00|341.27|337.17|341.45|337.35|341.45|337.35|341.27|337.17|16
1639255270000|2021-12-11 20:41:10|341.46|337.36|341.46|337.36|341.46|337.36|341.46|337.36|1
1639255280000|2021-12-11 20:41:20|341.47|337.37|341.39|337.29|341.47|337.37|341.39|337.29|5
1639255290000|2021-12-11 20:41:30|341.4|337.3|341.39|337.29|341.4|337.3|341.37|337.27|4
1639255310000|2021-12-11 20:41:50|341.38|337.28|341.39|337.29|341.39|337.29|341.38|337.28|2
1639255330000|2021-12-11 20:42:10|341.42|337.32|341.54|337.44|341.54|337.44|341.42|337.32|7
1639255340000|2021-12-11 20:42:20|341.53|337.43|341.55|337.45|341.55|337.45|341.51|337.41|3
1639255350000|2021-12-11 20:42:30|341.54|337.44|341.43|337.33|341.55|337.45|341.42|337.32|10
1639255360000|2021-12-11 20:42:40|341.44|337.34|341.39|337.29|341.44|337.34|341.38|337.28|7
1639255370000|2021-12-11 20:42:50|341.41|337.31|341.48|337.38|341.56|337.46|341.41|337.31|10
1639255380000|2021-12-11 20:43:00|341.47|337.37|341.58|337.48|341.6|337.5|341.47|337.37|8
1639255390000|2021-12-11 20:43:10|341.62|337.52|341.7|337.6|341.75|337.65|341.62|337.52|6
1639255400000|2021-12-11 20:43:20|341.66|337.56|341.72|337.62|341.72|337.62|341.66|337.56|5
1639255410000|2021-12-11 20:43:30|341.71|337.61|341.68|337.58|341.71|337.61|341.67|337.57|4
1639255420000|2021-12-11 20:43:40|341.67|337.57|341.56|337.46|341.67|337.57|341.56|337.46|9
1639255430000|2021-12-11 20:43:50|341.57|337.47|341.66|337.56|341.67|337.57|341.57|337.47|12
1639255440000|2021-12-11 20:44:00|341.7|337.6|341.74|337.64|341.74|337.64|341.69|337.59|8
1639255450000|2021-12-11 20:44:10|341.75|337.65|341.59|337.49|341.77|337.67|341.56|337.46|19
1639255460000|2021-12-11 20:44:20|341.57|337.47|341.63|337.53|341.64|337.54|341.55|337.45|10
1639255470000|2021-12-11 20:44:30|341.62|337.52|341.55|337.45|341.62|337.52|341.55|337.45|6
1639255480000|2021-12-11 20:44:40|341.47|337.37|341.5|337.4|341.5|337.4|341.44|337.34|9
1639255490000|2021-12-11 20:44:50|341.52|337.42|341.59|337.49|341.59|337.49|341.52|337.42|7
1639255500000|2021-12-11 20:45:00|341.6|337.5|341.51|337.41|341.6|337.5|341.46|337.36|19
1639255510000|2021-12-11 20:45:10|341.5|337.4|341.48|337.38|341.51|337.41|341.46|337.36|8
1639255520000|2021-12-11 20:45:20|341.46|337.36|341.43|337.33|341.46|337.36|341.41|337.31|12
1639255530000|2021-12-11 20:45:30|341.42|337.32|341.35|337.25|341.42|337.32|341.33|337.23|12
1639255540000|2021-12-11 20:45:40|341.3|337.2|341.09|336.99|341.3|337.2|341.09|336.99|16
1639255550000|2021-12-11 20:45:50|341.08|336.98|341.11|337.01|341.11|337.01|341.07|336.97|10
1639255560000|2021-12-11 20:46:00|341.12|337.02|341.19|337.09|341.19|337.09|341.11|337.01|5
1639255570000|2021-12-11 20:46:10|341.18|337.08|341.09|336.99|341.19|337.09|341.09|336.99|8
1639255580000|2021-12-11 20:46:20|341.1|337|341.11|337.01|341.11|337.01|341.1|337|2
1639255590000|2021-12-11 20:46:30|341.1|337|341.04|336.94|341.1|337|341.04|336.94|3
1639255610000|2021-12-11 20:46:50|341.07|336.97|340.78|336.68|341.08|336.98|340.77|336.67|10
1639255620000|2021-12-11 20:47:00|340.74|336.64|340.65|336.55|340.74|336.64|340.63|336.53|12
1639255630000|2021-12-11 20:47:10|340.66|336.56|340.63|336.53|340.68|336.58|340.63|336.53|9
1639255640000|2021-12-11 20:47:20|340.68|336.58|340.5|336.4|340.74|336.64|340.5|336.4|15
1639255650000|2021-12-11 20:47:30|340.49|336.39|340.42|336.32|340.49|336.39|340.41|336.31|15
1639255660000|2021-12-11 20:47:40|340.43|336.33|340.42|336.32|340.43|336.33|340.42|336.32|2
1639255670000|2021-12-11 20:47:50|340.43|336.33|340.51|336.41|340.51|336.41|340.43|336.33|7
1639255680000|2021-12-11 20:48:00|340.5|336.4|340.51|336.41|340.51|336.41|340.49|336.39|6
1639255690000|2021-12-11 20:48:10|340.57|336.47|340.55|336.45|340.61|336.51|340.55|336.45|4
1639255700000|2021-12-11 20:48:20|340.61|336.51|340.57|336.47|340.61|336.51|340.57|336.47|4
1639255710000|2021-12-11 20:48:30|340.58|336.48|340.59|336.49|340.59|336.49|340.58|336.48|2
1639255720000|2021-12-11 20:48:40|340.61|336.51|340.63|336.53|340.63|336.53|340.61|336.51|2
1639255730000|2021-12-11 20:48:50|340.64|336.54|340.64|336.54|340.64|336.54|340.63|336.53|3
1639255740000|2021-12-11 20:49:00|340.63|336.53|340.65|336.55|340.65|336.55|340.61|336.51|8
1639255750000|2021-12-11 20:49:10|340.64|336.54|340.66|336.56|340.66|336.56|340.62|336.52|6
1639255760000|2021-12-11 20:49:20|340.67|336.57|340.82|336.72|340.82|336.72|340.65|336.55|8
1639255770000|2021-12-11 20:49:30|340.84|336.74|341.17|337.07|341.17|337.07|340.84|336.74|6
1639255780000|2021-12-11 20:49:40|341.19|337.09|341.25|337.15|341.25|337.15|341.19|337.09|6
1639255790000|2021-12-11 20:49:50|341.23|337.13|341.09|336.99|341.25|337.15|341.09|336.99|7
1639255800000|2021-12-11 20:50:00|341.11|337.01|340.87|336.77|341.11|337.01|340.87|336.77|13
1639255810000|2021-12-11 20:50:10|340.84|336.74|340.78|336.68|340.85|336.75|340.77|336.67|12
1639255820000|2021-12-11 20:50:20|340.77|336.67|340.76|336.66|340.8|336.7|340.76|336.66|14
1639255830000|2021-12-11 20:50:30|340.77|336.67|340.79|336.69|340.79|336.69|340.76|336.66|11
1639255840000|2021-12-11 20:50:40|340.8|336.7|340.9|336.8|340.91|336.81|340.8|336.7|10
1639255850000|2021-12-11 20:50:50|340.93|336.83|340.77|336.67|340.93|336.83|340.77|336.67|10
1639255860000|2021-12-11 20:51:00|340.76|336.66|340.78|336.68|340.79|336.69|340.76|336.66|7
1639255870000|2021-12-11 20:51:10|340.85|336.75|340.86|336.76|340.87|336.77|340.85|336.75|8
1639255880000|2021-12-11 20:51:20|340.87|336.77|340.84|336.74|340.87|336.77|340.73|336.63|7
1639255890000|2021-12-11 20:51:30|340.83|336.73|340.78|336.68|340.84|336.74|340.78|336.68|8
1639255900000|2021-12-11 20:51:40|340.8|336.7|340.7|336.6|340.8|336.7|340.7|336.6|16
1639255910000|2021-12-11 20:51:50|340.67|336.57|340.49|336.39|340.67|336.57|340.49|336.39|14
1639255920000|2021-12-11 20:52:00|340.5|336.4|340.58|336.48|340.59|336.49|340.48|336.38|10
1639255930000|2021-12-11 20:52:10|340.59|336.49|340.65|336.55|340.68|336.58|340.59|336.49|10
1639255940000|2021-12-11 20:52:20|340.58|336.48|340.54|336.44|340.59|336.49|340.54|336.44|9
1639255950000|2021-12-11 20:52:30|340.53|336.43|340.6|336.5|340.61|336.51|340.53|336.43|7
1639255960000|2021-12-11 20:52:40|340.62|336.52|340.6|336.5|340.62|336.52|340.6|336.5|8
1639255970000|2021-12-11 20:52:50|340.63|336.53|340.63|336.53|340.65|336.55|340.62|336.52|11
1639255980000|2021-12-11 20:53:00|340.64|336.54|340.63|336.53|340.65|336.55|340.62|336.52|6
1639255990000|2021-12-11 20:53:10|340.62|336.52|340.62|336.52|340.62|336.52|340.62|336.52|1
1639256000000|2021-12-11 20:53:20|340.64|336.54|340.64|336.54|340.65|336.55|340.63|336.53|8
1639256010000|2021-12-11 20:53:30|340.66|336.56|340.63|336.53|340.66|336.56|340.62|336.52|3
1639256020000|2021-12-11 20:53:40|340.64|336.54|340.65|336.55|340.65|336.55|340.58|336.48|10
1639256030000|2021-12-11 20:53:50|340.64|336.54|340.64|336.54|340.65|336.55|340.64|336.54|3
1639256040000|2021-12-11 20:54:00|340.65|336.55|340.68|336.58|340.68|336.58|340.64|336.54|7
1639256050000|2021-12-11 20:54:10|340.67|336.57|340.8|336.7|340.8|336.7|340.67|336.57|8
1639256060000|2021-12-11 20:54:20|340.82|336.72|341.17|337.07|341.17|337.07|340.82|336.72|6
1639256070000|2021-12-11 20:54:30|341.15|337.05|341.51|337.41|341.51|337.41|341.15|337.05|13
1639256080000|2021-12-11 20:54:40|341.54|337.44|341.58|337.48|341.58|337.48|341.54|337.44|5
1639256090000|2021-12-11 20:54:50|341.57|337.47|341.68|337.58|341.68|337.58|341.57|337.47|6
1639256100000|2021-12-11 20:55:00|341.65|337.55|341.68|337.58|341.76|337.66|341.65|337.55|14
1639256110000|2021-12-11 20:55:10|341.67|337.57|341.76|337.66|341.76|337.66|341.67|337.57|9
1639256120000|2021-12-11 20:55:20|341.75|337.65|341.8|337.7|341.82|337.72|341.75|337.65|6
1639256130000|2021-12-11 20:55:30|341.81|337.71|341.86|337.76|341.87|337.77|341.8|337.7|6
1639256140000|2021-12-11 20:55:40|341.87|337.77|341.9|337.8|341.9|337.8|341.87|337.77|4
1639256150000|2021-12-11 20:55:50|341.89|337.79|342.16|338.06|342.16|338.06|341.89|337.79|11
1639256160000|2021-12-11 20:56:00|342.18|338.08|342.29|338.19|342.29|338.19|342.18|338.08|9
1639256170000|2021-12-11 20:56:10|342.31|338.21|342.37|338.27|342.37|338.27|342.31|338.21|16
1639256180000|2021-12-11 20:56:20|342.36|338.26|342.19|338.09|342.37|338.27|342.18|338.08|14
1639256190000|2021-12-11 20:56:30|342.2|338.1|342.21|338.11|342.21|338.11|342.18|338.08|6
1639256200000|2021-12-11 20:56:40|342.25|338.15|342.25|338.15|342.26|338.16|342.25|338.15|3
1639256210000|2021-12-11 20:56:50|342.24|338.14|342.2|338.1|342.24|338.14|342.19|338.09|4
1639256220000|2021-12-11 20:57:00|342.17|338.07|341.76|337.66|342.17|338.07|341.7|337.6|13
1639256230000|2021-12-11 20:57:10|341.74|337.64|341.7|337.6|341.75|337.65|341.7|337.6|4
1639256240000|2021-12-11 20:57:20|341.71|337.61|341.71|337.61|341.71|337.61|341.7|337.6|3
1639256250000|2021-12-11 20:57:30|341.7|337.6|341.72|337.62|341.72|337.62|341.7|337.6|2
1639256260000|2021-12-11 20:57:40|341.74|337.64|341.74|337.64|341.74|337.64|341.74|337.64|1
1639256270000|2021-12-11 20:57:50|341.7|337.6|341.35|337.25|341.7|337.6|341.35|337.25|16
1639256280000|2021-12-11 20:58:00|341.34|337.24|341.27|337.17|341.34|337.24|341.24|337.14|14
1639256290000|2021-12-11 20:58:10|341.32|337.22|341.37|337.27|341.41|337.31|341.32|337.22|11
1639256300000|2021-12-11 20:58:20|341.38|337.28|341.39|337.29|341.39|337.29|341.36|337.26|4
1639256310000|2021-12-11 20:58:30|341.36|337.26|341.65|337.55|341.73|337.63|341.36|337.26|15
1639256320000|2021-12-11 20:58:40|341.67|337.57|341.89|337.79|341.89|337.79|341.67|337.57|9
1639256330000|2021-12-11 20:58:50|341.87|337.77|341.85|337.75|341.87|337.77|341.82|337.72|5
1639256340000|2021-12-11 20:59:00|341.87|337.77|341.87|337.77|341.87|337.77|341.87|337.77|1
1639256350000|2021-12-11 20:59:10|341.84|337.74|341.83|337.73|341.84|337.74|341.83|337.73|2
1639256360000|2021-12-11 20:59:20|341.82|337.72|341.72|337.62|341.82|337.72|341.72|337.62|6
1639256370000|2021-12-11 20:59:30|341.71|337.61|341.63|337.53|341.71|337.61|341.61|337.51|7
1639256380000|2021-12-11 20:59:40|341.62|337.52|341.55|337.45|341.65|337.55|341.55|337.45|6
1639256390000|2021-12-11 20:59:50|341.54|337.44|341.48|337.38|341.55|337.45|341.48|337.38|13
1639256400000|2021-12-11 21:00:00|341.52|337.42|341.54|337.44|341.57|337.47|341.52|337.42|17
1639256410000|2021-12-11 21:00:10|341.55|337.45|341.5|337.4|341.55|337.45|341.49|337.39|15
1639256420000|2021-12-11 21:00:20|341.49|337.39|341.39|337.29|341.49|337.39|341.37|337.27|14
1639256430000|2021-12-11 21:00:30|341.38|337.28|341.34|337.24|341.38|337.28|341.33|337.23|10
1639256440000|2021-12-11 21:00:40|341.33|337.23|341.3|337.2|341.33|337.23|341.3|337.2|8
1639256450000|2021-12-11 21:00:50|341.28|337.18|340.9|336.8|341.3|337.2|340.9|336.8|19
1639256460000|2021-12-11 21:01:00|340.89|336.79|340.65|336.55|340.89|336.79|340.65|336.55|16
1639256470000|2021-12-11 21:01:10|340.62|336.52|340.51|336.41|340.62|336.52|340.48|336.38|16
1639256480000|2021-12-11 21:01:20|340.5|336.4|340.52|336.42|340.52|336.42|340.49|336.39|8
1639256490000|2021-12-11 21:01:30|340.46|336.36|340.46|336.36|340.46|336.36|340.46|336.36|1
1639256500000|2021-12-11 21:01:40|340.5|336.4|339.87|335.77|340.5|336.4|339.87|335.77|11
1639256510000|2021-12-11 21:01:50|339.86|335.76|340.2|336.1|340.21|336.11|339.7|335.6|15
1639256520000|2021-12-11 21:02:00|340.37|336.27|340.59|336.49|340.63|336.53|340.37|336.27|12
1639256530000|2021-12-11 21:02:10|340.58|336.48|340.51|336.41|340.59|336.49|340.49|336.39|13
1639256540000|2021-12-11 21:02:20|340.53|336.43|340.51|336.41|340.54|336.44|340.51|336.41|5
1639256550000|2021-12-11 21:02:30|340.48|336.38|340.54|336.44|340.56|336.46|340.48|336.38|13
1639256560000|2021-12-11 21:02:40|340.57|336.47|340.59|336.49|340.6|336.5|340.55|336.45|11
1639256570000|2021-12-11 21:02:50|340.6|336.5|340.61|336.51|340.61|336.51|340.6|336.5|2
1639256580000|2021-12-11 21:03:00|340.62|336.52|340.66|336.56|340.66|336.56|340.62|336.52|3
1639256590000|2021-12-11 21:03:10|340.68|336.58|340.71|336.61|340.76|336.66|340.68|336.58|11
1639256600000|2021-12-11 21:03:20|340.72|336.62|340.62|336.52|340.72|336.62|340.62|336.52|11
1639256610000|2021-12-11 21:03:30|340.51|336.41|340.42|336.32|340.51|336.41|340.4|336.3|15
1639256620000|2021-12-11 21:03:40|340.44|336.34|340.43|336.33|340.44|336.34|340.43|336.33|2
1639256630000|2021-12-11 21:03:50|340.44|336.34|340.29|336.19|340.44|336.34|340.26|336.16|11
1639256640000|2021-12-11 21:04:00|340.25|336.15|340.27|336.17|340.27|336.17|340.18|336.08|5
1639256660000|2021-12-11 21:04:20|340.24|336.14|340.17|336.07|340.24|336.14|340.17|336.07|8
1639256670000|2021-12-11 21:04:30|340.15|336.05|339.69|335.59|340.15|336.05|339.69|335.59|24
1639256680000|2021-12-11 21:04:40|339.7|335.6|339.49|335.39|339.71|335.61|339.49|335.39|17
1639256690000|2021-12-11 21:04:50|339.5|335.4|339.54|335.44|339.57|335.47|339.48|335.38|18
1639256700000|2021-12-11 21:05:00|339.55|335.45|339.58|335.48|339.58|335.48|339.53|335.43|9
1639256710000|2021-12-11 21:05:10|339.59|335.49|339.58|335.48|339.59|335.49|339.56|335.46|4
1639256720000|2021-12-11 21:05:20|339.59|335.49|339.49|335.39|339.59|335.49|339.49|335.39|7
1639256730000|2021-12-11 21:05:30|339.5|335.4|339.48|335.38|339.5|335.4|339.47|335.37|13
1639256740000|2021-12-11 21:05:40|339.47|335.37|339.47|335.37|339.49|335.39|339.46|335.36|8
1639256750000|2021-12-11 21:05:50|339.46|335.36|339.48|335.38|339.48|335.38|339.46|335.36|5
1639256760000|2021-12-11 21:06:00|339.47|335.37|339.4|335.3|339.48|335.38|339.39|335.29|17
1639256770000|2021-12-11 21:06:10|339.41|335.31|339.4|335.3|339.41|335.31|339.4|335.3|2
1639256780000|2021-12-11 21:06:20|339.39|335.29|339.39|335.29|339.4|335.3|339.37|335.27|5
1639256790000|2021-12-11 21:06:30|339.38|335.28|339.4|335.3|339.4|335.3|339.38|335.28|13
1639256800000|2021-12-11 21:06:40|339.39|335.29|338.93|334.83|339.41|335.31|338.93|334.83|24
1639256810000|2021-12-11 21:06:50|338.92|334.82|338.78|334.68|338.92|334.82|338.71|334.61|16
1639256820000|2021-12-11 21:07:00|338.79|334.69|339.27|335.17|339.27|335.17|338.79|334.69|10
1639256830000|2021-12-11 21:07:10|339.28|335.18|339.47|335.37|339.47|335.37|339.28|335.18|7
1639256840000|2021-12-11 21:07:20|339.5|335.4|339.63|335.53|339.63|335.53|339.5|335.4|8
1639256850000|2021-12-11 21:07:30|339.64|335.54|340.03|335.93|340.03|335.93|339.64|335.54|15
1639256860000|2021-12-11 21:07:40|340|335.9|339.94|335.84|340|335.9|339.94|335.84|3
1639256870000|2021-12-11 21:07:50|339.97|335.87|339.88|335.78|339.97|335.87|339.88|335.78|7
1639256880000|2021-12-11 21:08:00|339.87|335.77|339.66|335.56|339.88|335.78|339.65|335.55|21
1639256890000|2021-12-11 21:08:10|339.65|335.55|339.72|335.62|339.72|335.62|339.65|335.55|5
1639256900000|2021-12-11 21:08:20|339.73|335.63|339.65|335.55|339.73|335.63|339.64|335.54|14
1639256910000|2021-12-11 21:08:30|339.64|335.54|339.65|335.55|339.65|335.55|339.64|335.54|4
1639256920000|2021-12-11 21:08:40|339.64|335.54|339.72|335.62|339.72|335.62|339.63|335.53|10
1639256930000|2021-12-11 21:08:50|339.71|335.61|339.71|335.61|339.73|335.63|339.7|335.6|11
1639256940000|2021-12-11 21:09:00|339.73|335.63|339.78|335.68|339.78|335.68|339.71|335.61|7
1639256950000|2021-12-11 21:09:10|339.77|335.67|339.78|335.68|339.78|335.68|339.77|335.67|4
1639256960000|2021-12-11 21:09:20|339.71|335.61|339.64|335.54|339.71|335.61|339.64|335.54|6
1639256970000|2021-12-11 21:09:30|339.65|335.55|339.61|335.51|339.65|335.55|339.61|335.51|4
1639256980000|2021-12-11 21:09:40|339.63|335.53|339.68|335.58|339.68|335.58|339.6|335.5|6
1639256990000|2021-12-11 21:09:50|339.67|335.57|339.68|335.58|339.68|335.58|339.67|335.57|2
1639257000000|2021-12-11 21:10:00|339.69|335.59|339.93|335.83|339.93|335.83|339.69|335.59|13
1639257010000|2021-12-11 21:10:10|339.94|335.84|340.2|336.1|340.2|336.1|339.94|335.84|8
1639257020000|2021-12-11 21:10:20|340.21|336.11|340.23|336.13|340.24|336.14|340.21|336.11|4
1639257030000|2021-12-11 21:10:30|340.24|336.14|340.29|336.19|340.29|336.19|340.23|336.13|5
1639257040000|2021-12-11 21:10:40|340.23|336.13|340.19|336.09|340.24|336.14|340.19|336.09|4
1639257050000|2021-12-11 21:10:50|340.2|336.1|340.18|336.08|340.21|336.11|340.18|336.08|9
1639257060000|2021-12-11 21:11:00|340.21|336.11|339.72|335.62|340.21|336.11|339.72|335.62|16
1639257070000|2021-12-11 21:11:10|339.71|335.61|339.7|335.6|339.72|335.62|339.66|335.56|11
1639257080000|2021-12-11 21:11:20|339.72|335.62|339.71|335.61|339.72|335.62|339.7|335.6|15
1639257090000|2021-12-11 21:11:30|339.7|335.6|339.67|335.57|339.73|335.63|339.65|335.55|10
1639257100000|2021-12-11 21:11:40|339.7|335.6|339.66|335.56|339.7|335.6|339.66|335.56|4
1639257110000|2021-12-11 21:11:50|339.65|335.55|339.74|335.64|339.75|335.65|339.64|335.54|7
1639257120000|2021-12-11 21:12:00|339.75|335.65|339.83|335.73|339.83|335.73|339.7|335.6|11
1639257130000|2021-12-11 21:12:10|339.84|335.74|339.97|335.87|339.97|335.87|339.83|335.73|7
1639257140000|2021-12-11 21:12:20|340|335.9|340.28|336.18|340.28|336.18|340|335.9|8
1639257150000|2021-12-11 21:12:30|340.29|336.19|340.39|336.29|340.39|336.29|340.29|336.19|8
1639257160000|2021-12-11 21:12:40|340.46|336.36|340.47|336.37|340.47|336.37|340.46|336.36|2
1639257170000|2021-12-11 21:12:50|340.45|336.35|340.44|336.34|340.47|336.37|340.44|336.34|4
1639257180000|2021-12-11 21:13:00|340.45|336.35|340.35|336.25|340.47|336.37|340.35|336.25|11
1639257190000|2021-12-11 21:13:10|340.34|336.24|340.35|336.25|340.35|336.25|340.34|336.24|10
1639257200000|2021-12-11 21:13:20|340.36|336.26|340.31|336.21|340.36|336.26|340.31|336.21|7
1639257210000|2021-12-11 21:13:30|340.32|336.22|340.33|336.23|340.33|336.23|340.32|336.22|2
1639257220000|2021-12-11 21:13:40|340.32|336.22|340.35|336.25|340.35|336.25|340.3|336.2|8
1639257230000|2021-12-11 21:13:50|340.34|336.24|340.31|336.21|340.34|336.24|340.3|336.2|8
1639257240000|2021-12-11 21:14:00|340.32|336.22|340.21|336.11|340.34|336.24|340.21|336.11|11
1639257250000|2021-12-11 21:14:10|340.2|336.1|340.2|336.1|340.22|336.12|340.18|336.08|7
1639257260000|2021-12-11 21:14:20|340.21|336.11|340.21|336.11|340.23|336.13|340.2|336.1|8
1639257270000|2021-12-11 21:14:30|340.22|336.12|340.23|336.13|340.23|336.13|340.22|336.12|2
1639257280000|2021-12-11 21:14:40|340.24|336.14|340.35|336.25|340.36|336.26|340.24|336.14|14
1639257290000|2021-12-11 21:14:50|340.34|336.24|340.37|336.27|340.38|336.28|340.34|336.24|9
1639257300000|2021-12-11 21:15:00|340.4|336.3|340.52|336.42|340.54|336.44|340.4|336.3|11
1639257310000|2021-12-11 21:15:10|340.54|336.44|340.54|336.44|340.54|336.44|340.52|336.42|5
1639257320000|2021-12-11 21:15:20|340.57|336.47|340.57|336.47|340.57|336.47|340.53|336.43|4
1639257330000|2021-12-11 21:15:30|340.55|336.45|340.55|336.45|340.55|336.45|340.55|336.45|1
1639257340000|2021-12-11 21:15:40|340.56|336.46|340.66|336.56|340.66|336.56|340.56|336.46|6
1639257350000|2021-12-11 21:15:50|340.65|336.55|340.85|336.75|340.85|336.75|340.65|336.55|11
1639257360000|2021-12-11 21:16:00|340.84|336.74|341.25|337.15|341.26|337.16|340.84|336.74|16
1639257370000|2021-12-11 21:16:10|341.24|337.14|341.22|337.12|341.33|337.23|341.21|337.11|16
1639257380000|2021-12-11 21:16:20|341.21|337.11|341.18|337.08|341.21|337.11|341.18|337.08|10
1639257390000|2021-12-11 21:16:30|341.2|337.1|341.27|337.17|341.27|337.17|341.16|337.06|16
1639257400000|2021-12-11 21:16:40|341.28|337.18|341.27|337.17|341.28|337.18|341.24|337.14|9
1639257410000|2021-12-11 21:16:50|341.23|337.13|340.7|336.6|341.23|337.13|340.7|336.6|15
1639257420000|2021-12-11 21:17:00|340.71|336.61|340.7|336.6|340.71|336.61|340.7|336.6|2
1639257430000|2021-12-11 21:17:10|340.71|336.61|340.71|336.61|340.75|336.65|340.7|336.6|12
1639257440000|2021-12-11 21:17:20|340.72|336.62|340.84|336.74|340.84|336.74|340.69|336.59|8
1639257450000|2021-12-11 21:17:30|340.95|336.85|341.34|337.24|341.34|337.24|340.95|336.85|9
1639257460000|2021-12-11 21:17:40|341.37|337.27|341.48|337.38|341.48|337.38|341.37|337.27|9
1639257470000|2021-12-11 21:17:50|341.49|337.39|341.51|337.41|341.52|337.42|341.49|337.39|5
1639257480000|2021-12-11 21:18:00|341.52|337.42|341.53|337.43|341.54|337.44|341.52|337.42|3
1639257490000|2021-12-11 21:18:10|341.52|337.42|341.66|337.56|341.68|337.58|341.52|337.42|10
1639257500000|2021-12-11 21:18:20|341.67|337.57|341.66|337.56|341.77|337.67|341.65|337.55|12
1639257510000|2021-12-11 21:18:30|341.67|337.57|341.55|337.45|341.67|337.57|341.55|337.45|12
1639257520000|2021-12-11 21:18:40|341.56|337.46|341.61|337.51|341.61|337.51|341.55|337.45|5
1639257530000|2021-12-11 21:18:50|341.6|337.5|341.63|337.53|341.63|337.53|341.6|337.5|5
1639257540000|2021-12-11 21:19:00|341.61|337.51|341.63|337.53|341.63|337.53|341.6|337.5|6
1639257550000|2021-12-11 21:19:10|341.61|337.51|341.5|337.4|341.63|337.53|341.5|337.4|9
1639257560000|2021-12-11 21:19:20|341.51|337.41|341.49|337.39|341.54|337.44|341.49|337.39|13
1639257570000|2021-12-11 21:19:30|341.47|337.37|341.46|337.36|341.47|337.37|341.45|337.35|5
1639257580000|2021-12-11 21:19:40|341.49|337.39|341.39|337.29|341.49|337.39|341.35|337.25|11
1639257590000|2021-12-11 21:19:50|341.4|337.3|341.42|337.32|341.46|337.36|341.4|337.3|11
1639257600000|2021-12-11 21:20:00|341.43|337.33|341.43|337.33|341.44|337.34|341.42|337.32|5
1639257610000|2021-12-11 21:20:10|341.42|337.32|341.46|337.36|341.46|337.36|341.42|337.32|3
1639257620000|2021-12-11 21:20:20|341.47|337.37|341.42|337.32|341.47|337.37|341.41|337.31|6
1639257630000|2021-12-11 21:20:30|341.43|337.33|341.54|337.44|341.54|337.44|341.42|337.32|10
1639257640000|2021-12-11 21:20:40|341.56|337.46|341.53|337.43|341.56|337.46|341.53|337.43|5
1639257650000|2021-12-11 21:20:50|341.54|337.44|341.54|337.44|341.54|337.44|341.54|337.44|1
1639257660000|2021-12-11 21:21:00|341.51|337.41|341.5|337.4|341.51|337.41|341.5|337.4|2
1639257670000|2021-12-11 21:21:10|341.51|337.41|341.56|337.46|341.56|337.46|341.51|337.41|9
1639257680000|2021-12-11 21:21:20|341.55|337.45|341.56|337.46|341.56|337.46|341.5|337.4|6
1639257690000|2021-12-11 21:21:30|341.58|337.48|341.65|337.55|341.65|337.55|341.58|337.48|5
1639257700000|2021-12-11 21:21:40|341.63|337.53|342.12|338.02|342.12|338.02|341.63|337.53|12
1639257710000|2021-12-11 21:21:50|342.13|338.03|342.35|338.25|342.36|338.26|342.13|338.03|16
1639257720000|2021-12-11 21:22:00|342.34|338.24|342.38|338.28|342.38|338.28|342.33|338.23|9
1639257730000|2021-12-11 21:22:10|342.42|338.32|342.28|338.18|342.42|338.32|342.28|338.18|18
1639257740000|2021-12-11 21:22:20|342.27|338.17|342.12|338.02|342.27|338.17|342.12|338.02|12
1639257750000|2021-12-11 21:22:30|342.13|338.03|341.7|337.6|342.15|338.05|341.7|337.6|15
1639257760000|2021-12-11 21:22:40|341.71|337.61|341.7|337.6|341.76|337.66|341.61|337.51|13
1639257770000|2021-12-11 21:22:50|341.71|337.61|341.72|337.62|341.73|337.63|341.71|337.61|5
1639257780000|2021-12-11 21:23:00|341.7|337.6|341.56|337.46|341.7|337.6|341.55|337.45|10
1639257790000|2021-12-11 21:23:10|341.55|337.45|341.14|337.04|341.55|337.45|341.14|337.04|21
1639257800000|2021-12-11 21:23:20|341.15|337.05|341.29|337.19|341.29|337.19|341.15|337.05|5
1639257810000|2021-12-11 21:23:30|341.3|337.2|341.38|337.28|341.38|337.28|341.3|337.2|12
1639257820000|2021-12-11 21:23:40|341.35|337.25|341.35|337.25|341.35|337.25|341.35|337.25|1
1639257830000|2021-12-11 21:23:50|341.36|337.26|341.43|337.33|341.43|337.33|341.36|337.26|8
1639257840000|2021-12-11 21:24:00|341.42|337.32|341.42|337.32|341.42|337.32|341.41|337.31|3
1639257850000|2021-12-11 21:24:10|341.43|337.33|341.6|337.5|341.6|337.5|341.43|337.33|7
1639257860000|2021-12-11 21:24:20|341.61|337.51|341.86|337.76|341.89|337.79|341.61|337.51|11
1639257870000|2021-12-11 21:24:30|341.89|337.79|342.11|338.01|342.11|338.01|341.89|337.79|5
1639257880000|2021-12-11 21:24:40|342.14|338.04|342.43|338.33|342.43|338.33|342.14|338.04|11
1639257890000|2021-12-11 21:24:50|342.44|338.34|342.33|338.23|342.44|338.34|342.33|338.23|7
1639257900000|2021-12-11 21:25:00|342.35|338.25|342.21|338.11|342.36|338.26|342.21|338.11|12
1639257910000|2021-12-11 21:25:10|342.19|338.09|342.16|338.06|342.2|338.1|342.16|338.06|6
1639257920000|2021-12-11 21:25:20|342.18|338.08|342.15|338.05|342.18|338.08|342.15|338.05|2
1639257930000|2021-12-11 21:25:30|342.14|338.04|342.06|337.96|342.14|338.04|342.06|337.96|6
1639257940000|2021-12-11 21:25:40|342|337.9|341.57|337.47|342|337.9|341.57|337.47|14
1639257950000|2021-12-11 21:25:50|341.6|337.5|341.71|337.61|341.71|337.61|341.6|337.5|6
1639257960000|2021-12-11 21:26:00|341.69|337.59|341.7|337.6|341.71|337.61|341.69|337.59|5
1639257970000|2021-12-11 21:26:10|341.72|337.62|341.73|337.63|341.73|337.63|341.71|337.61|3
1639258000000|2021-12-11 21:26:40|341.7|337.6|341.56|337.46|341.7|337.6|341.56|337.46|9
1639258010000|2021-12-11 21:26:50|341.55|337.45|341.57|337.47|341.57|337.47|341.55|337.45|6
1639258020000|2021-12-11 21:27:00|341.56|337.46|341.5|337.4|341.56|337.46|341.48|337.38|8
1639258030000|2021-12-11 21:27:10|341.49|337.39|341.5|337.4|341.5|337.4|341.49|337.39|2
1639258040000|2021-12-11 21:27:20|341.49|337.39|341.63|337.53|341.63|337.53|341.49|337.39|6
1639258050000|2021-12-11 21:27:30|341.58|337.48|341.63|337.53|341.63|337.53|341.57|337.47|3
1639258060000|2021-12-11 21:27:40|341.64|337.54|341.64|337.54|341.64|337.54|341.64|337.54|1
1639258070000|2021-12-11 21:27:50|341.65|337.55|341.65|337.55|341.65|337.55|341.64|337.54|3
1639258080000|2021-12-11 21:28:00|341.7|337.6|341.65|337.55|341.71|337.61|341.65|337.55|4
1639258090000|2021-12-11 21:28:10|341.63|337.53|341.49|337.39|341.63|337.53|341.49|337.39|8
1639258100000|2021-12-11 21:28:20|341.5|337.4|341.54|337.44|341.55|337.45|341.49|337.39|5
1639258110000|2021-12-11 21:28:30|341.56|337.46|341.56|337.46|341.56|337.46|341.55|337.45|7
1639258120000|2021-12-11 21:28:40|341.55|337.45|341.26|337.16|341.57|337.47|341.26|337.16|18
1639258130000|2021-12-11 21:28:50|341.25|337.15|341.1|337|341.25|337.15|341.1|337|14
1639258140000|2021-12-11 21:29:00|341.11|337.01|341.15|337.05|341.15|337.05|341.1|337|13
1639258150000|2021-12-11 21:29:10|341.16|337.06|341.25|337.15|341.26|337.16|341.14|337.04|14
1639258160000|2021-12-11 21:29:20|341.3|337.2|341.36|337.26|341.48|337.38|341.3|337.2|13
1639258170000|2021-12-11 21:29:30|341.37|337.27|341.2|337.1|341.37|337.27|341.18|337.08|14
1639258180000|2021-12-11 21:29:40|341.19|337.09|341.2|337.1|341.2|337.1|341.16|337.06|16
1639258190000|2021-12-11 21:29:50|341.18|337.08|341.2|337.1|341.22|337.12|341.18|337.08|8
1639258200000|2021-12-11 21:30:00|341.21|337.11|341.17|337.07|341.21|337.11|341.17|337.07|3
1639258210000|2021-12-11 21:30:10|341.18|337.08|341.17|337.07|341.19|337.09|341.15|337.05|8
1639258220000|2021-12-11 21:30:20|341.15|337.05|341.15|337.05|341.15|337.05|341.14|337.04|5
1639258230000|2021-12-11 21:30:30|341.14|337.04|341.15|337.05|341.15|337.05|341.14|337.04|4
1639258240000|2021-12-11 21:30:40|341.14|337.04|340.81|336.71|341.15|337.05|340.8|336.7|18
1639258250000|2021-12-11 21:30:50|340.74|336.64|340.74|336.64|340.74|336.64|340.72|336.62|6
1639258260000|2021-12-11 21:31:00|340.73|336.63|340.63|336.53|340.73|336.63|340.55|336.45|13
1639258270000|2021-12-11 21:31:10|340.62|336.52|340.59|336.49|340.66|336.56|340.57|336.47|10
1639258280000|2021-12-11 21:31:20|340.58|336.48|340.39|336.29|340.58|336.48|340.38|336.28|11
1639258290000|2021-12-11 21:31:30|340.38|336.28|340.53|336.43|340.53|336.43|340.37|336.27|11
1639258300000|2021-12-11 21:31:40|340.54|336.44|340.57|336.47|340.57|336.47|340.54|336.44|11
1639258310000|2021-12-11 21:31:50|340.55|336.45|340.55|336.45|340.57|336.47|340.55|336.45|4
1639258320000|2021-12-11 21:32:00|340.56|336.46|340.75|336.65|340.75|336.65|340.56|336.46|12
1639258330000|2021-12-11 21:32:10|340.79|336.69|340.79|336.69|340.79|336.69|340.79|336.69|1
1639258340000|2021-12-11 21:32:20|340.8|336.7|340.8|336.7|340.8|336.7|340.8|336.7|1
1639258350000|2021-12-11 21:32:30|340.83|336.73|341.21|337.11|341.21|337.11|340.83|336.73|6
1639258360000|2021-12-11 21:32:40|341.23|337.13|341.38|337.28|341.38|337.28|341.23|337.13|7
1639258380000|2021-12-11 21:33:00|341.39|337.29|341.31|337.21|341.39|337.29|341.31|337.21|8
1639258390000|2021-12-11 21:33:10|341.3|337.2|341.31|337.21|341.31|337.21|341.29|337.19|4
1639258400000|2021-12-11 21:33:20|341.32|337.22|341.31|337.21|341.32|337.22|341.31|337.21|2
1639258410000|2021-12-11 21:33:30|341.3|337.2|341.3|337.2|341.31|337.21|341.3|337.2|3
1639258420000|2021-12-11 21:33:40|341.31|337.21|341.07|336.97|341.31|337.21|341.07|336.97|13
1639258430000|2021-12-11 21:33:50|340.89|336.79|340.69|336.59|340.89|336.79|340.69|336.59|9
1639258440000|2021-12-11 21:34:00|340.68|336.58|340.53|336.43|340.68|336.58|340.53|336.43|14
1639258450000|2021-12-11 21:34:10|340.52|336.42|340.47|336.37|340.52|336.42|340.45|336.35|11
1639258460000|2021-12-11 21:34:20|340.48|336.38|340.46|336.36|340.48|336.38|340.46|336.36|8
1639258470000|2021-12-11 21:34:30|340.47|336.37|340.52|336.42|340.52|336.42|340.46|336.36|12
1639258480000|2021-12-11 21:34:40|340.55|336.45|340.56|336.46|340.57|336.47|340.51|336.41|5
1639258490000|2021-12-11 21:34:50|340.55|336.45|340.16|336.06|340.55|336.45|340.16|336.06|16
1639258500000|2021-12-11 21:35:00|340.15|336.05|340.22|336.12|340.34|336.24|339.91|335.81|31
1639258510000|2021-12-11 21:35:10|340.24|336.14|340.36|336.26|340.44|336.34|340.24|336.14|15
1639258520000|2021-12-11 21:35:20|340.34|336.24|340.39|336.29|340.39|336.29|340.31|336.21|11
1639258530000|2021-12-11 21:35:30|340.38|336.28|340.25|336.15|340.41|336.31|340.25|336.15|10
1639258540000|2021-12-11 21:35:40|340.26|336.16|339.84|335.74|340.26|336.16|339.82|335.72|19
1639258550000|2021-12-11 21:35:50|339.83|335.73|339.81|335.71|339.83|335.73|339.81|335.71|2
1639258560000|2021-12-11 21:36:00|339.82|335.72|339.83|335.73|339.83|335.73|339.82|335.72|2
1639258570000|2021-12-11 21:36:10|339.87|335.77|339.86|335.76|339.93|335.83|339.85|335.75|10
1639258580000|2021-12-11 21:36:20|339.84|335.74|339.84|335.74|339.9|335.8|339.84|335.74|13
1639258590000|2021-12-11 21:36:30|339.83|335.73|339.86|335.76|339.87|335.77|339.83|335.73|3
1639258600000|2021-12-11 21:36:40|339.87|335.77|339.84|335.74|339.87|335.77|339.83|335.73|6
1639258610000|2021-12-11 21:36:50|339.86|335.76|339.95|335.85|339.95|335.85|339.86|335.76|5
1639258620000|2021-12-11 21:37:00|339.93|335.83|339.89|335.79|339.94|335.84|339.89|335.79|6
1639258630000|2021-12-11 21:37:10|339.88|335.78|339.88|335.78|339.88|335.78|339.88|335.78|1
1639258640000|2021-12-11 21:37:20|339.89|335.79|339.97|335.87|339.97|335.87|339.89|335.79|4
1639258650000|2021-12-11 21:37:30|340.02|335.92|340.03|335.93|340.03|335.93|340.02|335.92|2
1639258660000|2021-12-11 21:37:40|340.04|335.94|339.98|335.88|340.04|335.94|339.97|335.87|11
1639258670000|2021-12-11 21:37:50|339.99|335.89|340.01|335.91|340.01|335.91|339.97|335.87|9
1639258680000|2021-12-11 21:38:00|340|335.9|340.01|335.91|340.01|335.91|340|335.9|2
1639258700000|2021-12-11 21:38:20|339.99|335.89|339.99|335.89|339.99|335.89|339.99|335.89|1
1639258710000|2021-12-11 21:38:30|340.01|335.91|340.01|335.91|340.01|335.91|340.01|335.91|1
1639258720000|2021-12-11 21:38:40|340|335.9|340.24|336.14|340.24|336.14|340|335.9|5
1639258740000|2021-12-11 21:39:00|340.25|336.15|340.25|336.15|340.25|336.15|340.25|336.15|1
1639258750000|2021-12-11 21:39:10|340.26|336.16|340.45|336.35|340.45|336.35|340.26|336.16|8
1639258760000|2021-12-11 21:39:20|340.46|336.36|340.45|336.35|340.46|336.36|340.44|336.34|8
1639258770000|2021-12-11 21:39:30|340.46|336.36|340.45|336.35|340.46|336.36|340.45|336.35|6
1639258780000|2021-12-11 21:39:40|340.44|336.34|340.47|336.37|340.48|336.38|340.43|336.33|9
1639258790000|2021-12-11 21:39:50|340.46|336.36|340.52|336.42|340.52|336.42|340.43|336.33|7
1639258800000|2021-12-11 21:40:00|340.51|336.41|340.52|336.42|340.53|336.43|340.51|336.41|6
1639258810000|2021-12-11 21:40:10|340.51|336.41|340.39|336.29|340.51|336.41|340.39|336.29|8
1639258820000|2021-12-11 21:40:20|340.32|336.22|340.25|336.15|340.32|336.22|340.25|336.15|5
1639258830000|2021-12-11 21:40:30|340.24|336.14|340.17|336.07|340.24|336.14|340.17|336.07|4
1639258840000|2021-12-11 21:40:40|340.16|336.06|340.14|336.04|340.16|336.06|340.12|336.02|14
1639258850000|2021-12-11 21:40:50|340.13|336.03|340.14|336.04|340.15|336.05|340.13|336.03|4
1639258860000|2021-12-11 21:41:00|340.15|336.05|340.15|336.05|340.15|336.05|340.15|336.05|1
1639258870000|2021-12-11 21:41:10|340.14|336.04|340.14|336.04|340.15|336.05|340.13|336.03|9
1639258880000|2021-12-11 21:41:20|340.13|336.03|339.75|335.65|340.13|336.03|339.74|335.64|10
1639258890000|2021-12-11 21:41:30|339.73|335.63|339.7|335.6|339.74|335.64|339.69|335.59|6
1639258900000|2021-12-11 21:41:40|339.71|335.61|339.85|335.75|339.86|335.76|339.71|335.61|18
1639258910000|2021-12-11 21:41:50|339.83|335.73|340.21|336.11|340.22|336.12|339.82|335.72|12
1639258920000|2021-12-11 21:42:00|340.19|336.09|340.16|336.06|340.2|336.1|340.12|336.02|9
1639258930000|2021-12-11 21:42:10|340.18|336.08|340.18|336.08|340.18|336.08|340.16|336.06|5
1639258940000|2021-12-11 21:42:20|340.17|336.07|340.17|336.07|340.18|336.08|340.16|336.06|5
1639258950000|2021-12-11 21:42:30|340.16|336.06|340.2|336.1|340.21|336.11|340.16|336.06|9
1639258960000|2021-12-11 21:42:40|340.21|336.11|340.2|336.1|340.21|336.11|340.2|336.1|2
1639258970000|2021-12-11 21:42:50|340.32|336.22|340.38|336.28|340.39|336.29|340.32|336.22|4
1639258980000|2021-12-11 21:43:00|340.45|336.35|340.44|336.34|340.46|336.36|340.42|336.32|11
1639258990000|2021-12-11 21:43:10|340.45|336.35|340.43|336.33|340.45|336.35|340.43|336.33|2
1639259000000|2021-12-11 21:43:20|340.44|336.34|340.4|336.3|340.44|336.34|340.4|336.3|4
1639259010000|2021-12-11 21:43:30|340.39|336.29|340.38|336.28|340.4|336.3|340.37|336.27|10
1639259020000|2021-12-11 21:43:40|340.39|336.29|340.39|336.29|340.4|336.3|340.39|336.29|3
1639259030000|2021-12-11 21:43:50|340.42|336.32|340.42|336.32|340.42|336.32|340.42|336.32|1
1639259040000|2021-12-11 21:44:00|340.43|336.33|340.47|336.37|340.47|336.37|340.38|336.28|7
1639259050000|2021-12-11 21:44:10|340.46|336.36|341.21|337.11|341.23|337.13|340.46|336.36|20
1639259060000|2021-12-11 21:44:20|341.24|337.14|341.61|337.51|341.7|337.6|341.24|337.14|11
1639259070000|2021-12-11 21:44:30|341.6|337.5|341.62|337.52|341.67|337.57|341.59|337.49|16
1639259080000|2021-12-11 21:44:40|341.64|337.54|341.7|337.6|341.74|337.64|341.63|337.53|13
1639259090000|2021-12-11 21:44:50|341.69|337.59|341.74|337.64|341.77|337.67|341.69|337.59|10
1639259100000|2021-12-11 21:45:00|341.73|337.63|341.59|337.49|341.74|337.64|341.59|337.49|16
1639259110000|2021-12-11 21:45:10|341.58|337.48|341.59|337.49|341.6|337.5|341.56|337.46|11
1639259120000|2021-12-11 21:45:20|341.6|337.5|341.64|337.54|341.64|337.54|341.6|337.5|12
1639259130000|2021-12-11 21:45:30|341.66|337.56|341.75|337.65|341.75|337.65|341.63|337.53|7
1639259140000|2021-12-11 21:45:40|341.76|337.66|341.84|337.74|341.84|337.74|341.75|337.65|3
1639259150000|2021-12-11 21:45:50|341.85|337.75|341.91|337.81|341.92|337.82|341.85|337.75|5
1639259160000|2021-12-11 21:46:00|341.9|337.8|342.39|338.29|342.39|338.29|341.9|337.8|18
1639259170000|2021-12-11 21:46:10|342.42|338.32|342.48|338.38|342.48|338.38|342.42|338.32|7
1639259180000|2021-12-11 21:46:20|342.54|338.44|342.63|338.53|342.7|338.6|342.54|338.44|11
1639259190000|2021-12-11 21:46:30|342.62|338.52|342.62|338.52|342.63|338.53|342.57|338.47|13
1639259200000|2021-12-11 21:46:40|342.64|338.54|342.65|338.55|342.65|338.55|342.59|338.49|9
1639259210000|2021-12-11 21:46:50|342.64|338.54|342.76|338.66|342.78|338.68|342.64|338.54|11
1639259220000|2021-12-11 21:47:00|342.78|338.68|342.59|338.49|342.78|338.68|342.58|338.48|15
1639259230000|2021-12-11 21:47:10|342.57|338.47|342.5|338.4|342.57|338.47|342.5|338.4|2
1639259240000|2021-12-11 21:47:20|342.51|338.41|342.6|338.5|342.6|338.5|342.51|338.41|5
1639259250000|2021-12-11 21:47:30|342.63|338.53|342.7|338.6|342.7|338.6|342.62|338.52|6
1639259260000|2021-12-11 21:47:40|342.71|338.61|342.7|338.6|342.71|338.61|342.7|338.6|4
1639259270000|2021-12-11 21:47:50|342.71|338.61|342.7|338.6|342.76|338.66|342.68|338.58|12
1639259280000|2021-12-11 21:48:00|342.71|338.61|342.71|338.61|342.75|338.65|342.7|338.6|8
1639259290000|2021-12-11 21:48:10|342.69|338.59|342.78|338.68|342.78|338.68|342.69|338.59|6
1639259300000|2021-12-11 21:48:20|342.79|338.69|342.78|338.68|342.79|338.69|342.78|338.68|2
1639259310000|2021-12-11 21:48:30|342.79|338.69|342.47|338.37|342.8|338.7|342.47|338.37|18
1639259320000|2021-12-11 21:48:40|342.45|338.35|342.54|338.44|342.56|338.46|342.42|338.32|13
1639259330000|2021-12-11 21:48:50|342.55|338.45|342.59|338.49|342.63|338.53|342.54|338.44|8
1639259340000|2021-12-11 21:49:00|342.58|338.48|342.44|338.34|342.58|338.48|342.44|338.34|17
1639259350000|2021-12-11 21:49:10|342.42|338.32|342.39|338.29|342.43|338.33|342.39|338.29|4
1639259360000|2021-12-11 21:49:20|342.41|338.31|342.4|338.3|342.41|338.31|342.39|338.29|4
1639259370000|2021-12-11 21:49:30|342.36|338.26|342.06|337.96|342.36|338.26|342.05|337.95|16
1639259380000|2021-12-11 21:49:40|342.08|337.98|342.21|338.11|342.21|338.11|342.07|337.97|11
1639259390000|2021-12-11 21:49:50|342.23|338.13|342.29|338.19|342.29|338.19|342.23|338.13|8
1639259400000|2021-12-11 21:50:00|342.38|338.28|342.37|338.27|342.42|338.32|342.37|338.27|7
1639259410000|2021-12-11 21:50:10|342.35|338.25|342.36|338.26|342.36|338.26|342.33|338.23|5
1639259420000|2021-12-11 21:50:20|342.35|338.25|342.33|338.23|342.35|338.25|342.33|338.23|5
1639259430000|2021-12-11 21:50:30|342.32|338.22|342.29|338.19|342.34|338.24|342.29|338.19|5
1639259440000|2021-12-11 21:50:40|342.3|338.2|342.28|338.18|342.3|338.2|342.28|338.18|2
1639259450000|2021-12-11 21:50:50|342.24|338.14|342.22|338.12|342.24|338.14|342.21|338.11|5
1639259460000|2021-12-11 21:51:00|342.21|338.11|342.23|338.13|342.23|338.13|342.2|338.1|9
1639259470000|2021-12-11 21:51:10|342.26|338.16|342.3|338.2|342.3|338.2|342.26|338.16|3
1639259480000|2021-12-11 21:51:20|342.31|338.21|342.46|338.36|342.47|338.37|342.31|338.21|6
1639259490000|2021-12-11 21:51:30|342.5|338.4|342.5|338.4|342.51|338.41|342.48|338.38|9
1639259500000|2021-12-11 21:51:40|342.49|338.39|342.44|338.34|342.49|338.39|342.42|338.32|5
1639259510000|2021-12-11 21:51:50|342.43|338.33|342.45|338.35|342.45|338.35|342.43|338.33|3
1639259520000|2021-12-11 21:52:00|342.46|338.36|342.45|338.35|342.46|338.36|342.45|338.35|2
1639259530000|2021-12-11 21:52:10|342.42|338.32|342.33|338.23|342.42|338.32|342.31|338.21|12
1639259550000|2021-12-11 21:52:30|342.34|338.24|342.35|338.25|342.35|338.25|342.34|338.24|2
1639259560000|2021-12-11 21:52:40|342.34|338.24|342.25|338.15|342.34|338.24|342.25|338.15|6
1639259570000|2021-12-11 21:52:50|342.24|338.14|342.17|338.07|342.25|338.15|342.17|338.07|6
1639259580000|2021-12-11 21:53:00|342.16|338.06|342.13|338.03|342.17|338.07|342.12|338.02|14
1639259590000|2021-12-11 21:53:10|342.12|338.02|342.1|338|342.12|338.02|342.09|337.99|9
1639259600000|2021-12-11 21:53:20|342.09|337.99|342.16|338.06|342.16|338.06|342.08|337.98|8
1639259610000|2021-12-11 21:53:30|342.14|338.04|342.17|338.07|342.19|338.09|342.12|338.02|11
1639259620000|2021-12-11 21:53:40|342.16|338.06|342.18|338.08|342.18|338.08|342.16|338.06|9
1639259630000|2021-12-11 21:53:50|342.17|338.07|342.11|338.01|342.17|338.07|342.11|338.01|8
1639259640000|2021-12-11 21:54:00|342.1|338|342.1|338|342.1|338|342.09|337.99|5
1639259650000|2021-12-11 21:54:10|342.09|337.99|342.12|338.02|342.13|338.03|342.09|337.99|7
1639259660000|2021-12-11 21:54:20|342.13|338.03|341.59|337.49|342.13|338.03|341.59|337.49|23
1639259670000|2021-12-11 21:54:30|341.52|337.42|341.49|337.39|341.52|337.42|341.42|337.32|11
1639259680000|2021-12-11 21:54:40|341.52|337.42|341.63|337.53|341.64|337.54|341.52|337.42|8
1639259690000|2021-12-11 21:54:50|341.7|337.6|342.42|338.32|342.42|338.32|341.7|337.6|22
1639259700000|2021-12-11 21:55:00|342.44|338.34|342.85|338.75|343.11|339.01|342.44|338.34|28
1639259710000|2021-12-11 21:55:10|342.84|338.74|342.76|338.66|342.84|338.74|342.74|338.64|25
1639259720000|2021-12-11 21:55:20|342.74|338.64|342.8|338.7|342.8|338.7|342.66|338.56|20
1639259730000|2021-12-11 21:55:30|342.82|338.72|342.83|338.73|342.88|338.78|342.82|338.72|4
1639259740000|2021-12-11 21:55:40|342.82|338.72|342.68|338.58|342.82|338.72|342.68|338.58|5
1639259750000|2021-12-11 21:55:50|342.69|338.59|342.71|338.61|342.71|338.61|342.62|338.52|14
1639259760000|2021-12-11 21:56:00|342.7|338.6|342.89|338.79|342.93|338.83|342.7|338.6|15
1639259770000|2021-12-11 21:56:10|342.88|338.78|343.21|339.11|343.24|339.14|342.88|338.78|11
1639259780000|2021-12-11 21:56:20|343.26|339.16|343.19|339.09|343.28|339.18|343.18|339.08|17
1639259790000|2021-12-11 21:56:30|343.17|339.07|343.09|338.99|343.17|339.07|343.05|338.95|15
1639259800000|2021-12-11 21:56:40|343.06|338.96|342.66|338.56|343.09|338.99|342.65|338.55|14
1639259810000|2021-12-11 21:56:50|342.67|338.57|342.86|338.76|342.87|338.77|342.67|338.57|8
1639259820000|2021-12-11 21:57:00|342.82|338.72|342.75|338.65|342.83|338.73|342.75|338.65|6
1639259830000|2021-12-11 21:57:10|342.74|338.64|342.73|338.63|342.75|338.65|342.72|338.62|6
1639259840000|2021-12-11 21:57:20|342.65|338.55|342.65|338.55|342.65|338.55|342.65|338.55|1
1639259850000|2021-12-11 21:57:30|342.67|338.57|342.57|338.47|342.67|338.57|342.57|338.47|5
1639259860000|2021-12-11 21:57:40|342.58|338.48|342.65|338.55|342.65|338.55|342.58|338.48|4
1639259870000|2021-12-11 21:57:50|342.64|338.54|342.66|338.56|342.66|338.56|342.64|338.54|2
1639259880000|2021-12-11 21:58:00|342.64|338.54|342.61|338.51|342.66|338.56|342.51|338.41|15
1639259890000|2021-12-11 21:58:10|342.64|338.54|342.63|338.53|342.7|338.6|342.63|338.53|4
1639259910000|2021-12-11 21:58:30|342.67|338.57|342.68|338.58|342.83|338.73|342.64|338.54|14
1639259920000|2021-12-11 21:58:40|342.67|338.57|342.5|338.4|342.68|338.58|342.49|338.39|17
1639259930000|2021-12-11 21:58:50|342.49|338.39|342.73|338.63|342.73|338.63|342.45|338.35|16
1639259940000|2021-12-11 21:59:00|342.75|338.65|342.72|338.62|342.81|338.71|342.72|338.62|7
1639259950000|2021-12-11 21:59:10|342.69|338.59|342.67|338.57|342.69|338.59|342.67|338.57|2
1639259960000|2021-12-11 21:59:20|342.66|338.56|342.68|338.58|342.71|338.61|342.66|338.56|5
1639259970000|2021-12-11 21:59:30|342.71|338.61|342.73|338.63|342.73|338.63|342.71|338.61|2
1639259980000|2021-12-11 21:59:40|342.75|338.65|342.6|338.5|342.75|338.65|342.58|338.48|21
1639259990000|2021-12-11 21:59:50|342.62|338.52|342.56|338.46|342.68|338.58|342.55|338.45|15
1639260000000|2021-12-11 22:00:00|342.59|338.49|342.46|338.36|342.61|338.51|342.45|338.35|20
1639260010000|2021-12-11 22:00:10|342.45|338.35|342.57|338.47|342.57|338.47|342.45|338.35|16
1639260020000|2021-12-11 22:00:20|342.55|338.45|342.64|338.54|342.64|338.54|342.54|338.44|8
1639260030000|2021-12-11 22:00:30|342.65|338.55|342.58|338.48|342.65|338.55|342.58|338.48|3
1639260040000|2021-12-11 22:00:40|342.62|338.52|342.64|338.54|342.68|338.58|342.61|338.51|9
1639260050000|2021-12-11 22:00:50|342.62|338.52|342.61|338.51|342.64|338.54|342.61|338.51|4
1639260060000|2021-12-11 22:01:00|342.62|338.52|342.61|338.51|342.62|338.52|342.59|338.49|7
1639260070000|2021-12-11 22:01:10|342.62|338.52|342.59|338.49|342.62|338.52|342.55|338.45|13
1639260080000|2021-12-11 22:01:20|342.6|338.5|342.66|338.56|342.66|338.56|342.57|338.47|11
1639260090000|2021-12-11 22:01:30|342.63|338.53|342.69|338.59|342.69|338.59|342.6|338.5|10
1639260100000|2021-12-11 22:01:40|342.68|338.58|342.44|338.34|342.69|338.59|342.44|338.34|15
1639260110000|2021-12-11 22:01:50|342.46|338.36|342.6|338.5|342.61|338.51|342.46|338.36|18
1639260120000|2021-12-11 22:02:00|342.59|338.49|342.52|338.42|342.6|338.5|342.49|338.39|7
1639260130000|2021-12-11 22:02:10|342.49|338.39|342.69|338.59|342.69|338.59|342.48|338.38|12
1639260140000|2021-12-11 22:02:20|342.68|338.58|342.68|338.58|342.71|338.61|342.67|338.57|12
1639260150000|2021-12-11 22:02:30|342.71|338.61|342.63|338.53|342.71|338.61|342.61|338.51|14
1639260160000|2021-12-11 22:02:40|342.64|338.54|342.69|338.59|342.69|338.59|342.63|338.53|7
1639260180000|2021-12-11 22:03:00|342.68|338.58|342.71|338.61|342.72|338.62|342.68|338.58|8
1639260190000|2021-12-11 22:03:10|342.72|338.62|342.83|338.73|342.83|338.73|342.72|338.62|5
1639260200000|2021-12-11 22:03:20|342.84|338.74|342.72|338.62|342.84|338.74|342.67|338.57|12
1639260210000|2021-12-11 22:03:30|342.81|338.71|343.25|339.15|343.25|339.15|342.81|338.71|9
1639260220000|2021-12-11 22:03:40|343.26|339.16|343.28|339.18|343.33|339.23|343.26|339.16|7
1639260230000|2021-12-11 22:03:50|343.27|339.17|343.26|339.16|343.27|339.17|343.2|339.1|20
1639260240000|2021-12-11 22:04:00|343.24|339.14|343.24|339.14|343.26|339.16|343.24|339.14|5
1639260250000|2021-12-11 22:04:10|343.21|339.11|343.23|339.13|343.26|339.16|343.21|339.11|8
1639260260000|2021-12-11 22:04:20|343.22|339.12|343.21|339.11|343.22|339.12|343.21|339.11|2
1639260270000|2021-12-11 22:04:30|343.26|339.16|343.26|339.16|343.26|339.16|343.25|339.15|3
1639260280000|2021-12-11 22:04:40|343.24|339.14|342.85|338.75|343.24|339.14|342.85|338.75|9
1639260290000|2021-12-11 22:04:50|342.78|338.68|342.65|338.55|342.78|338.68|342.64|338.54|12
1639260300000|2021-12-11 22:05:00|342.66|338.56|342.65|338.55|342.66|338.56|342.64|338.54|3
1639260310000|2021-12-11 22:05:10|342.64|338.54|342.51|338.41|342.66|338.56|342.5|338.4|11
1639260320000|2021-12-11 22:05:20|342.52|338.42|342.5|338.4|342.52|338.42|342.49|338.39|7
1639260330000|2021-12-11 22:05:30|342.52|338.42|342.58|338.48|342.58|338.48|342.5|338.4|12
1639260340000|2021-12-11 22:05:40|342.56|338.46|342.56|338.46|342.57|338.47|342.56|338.46|3
1639260350000|2021-12-11 22:05:50|342.51|338.41|342.65|338.55|342.65|338.55|342.51|338.41|5
1639260360000|2021-12-11 22:06:00|342.66|338.56|342.52|338.42|342.66|338.56|342.51|338.41|17
1639260370000|2021-12-11 22:06:10|342.51|338.41|342.57|338.47|342.66|338.56|342.51|338.41|13
1639260380000|2021-12-11 22:06:20|342.59|338.49|342.59|338.49|342.61|338.51|342.59|338.49|3
1639260390000|2021-12-11 22:06:30|342.6|338.5|342.55|338.45|342.62|338.52|342.55|338.45|6
1639260400000|2021-12-11 22:06:40|342.56|338.46|342.54|338.44|342.56|338.46|342.54|338.44|2
1639260410000|2021-12-11 22:06:50|342.53|338.43|342.38|338.28|342.53|338.43|342.38|338.28|12
1639260420000|2021-12-11 22:07:00|342.35|338.25|342.36|338.26|342.36|338.26|342.3|338.2|10
1639260440000|2021-12-11 22:07:20|342.37|338.27|342.39|338.29|342.39|338.29|342.36|338.26|3
1639260450000|2021-12-11 22:07:30|342.42|338.32|342.45|338.35|342.48|338.38|342.41|338.31|14
1639260460000|2021-12-11 22:07:40|342.44|338.34|342.47|338.37|342.47|338.37|342.44|338.34|2
1639260480000|2021-12-11 22:08:00|342.48|338.38|342.49|338.39|342.5|338.4|342.46|338.36|6
1639260490000|2021-12-11 22:08:10|342.47|338.37|342.45|338.35|342.53|338.43|342.45|338.35|15
1639260500000|2021-12-11 22:08:20|342.44|338.34|342.44|338.34|342.45|338.35|342.44|338.34|3
1639260510000|2021-12-11 22:08:30|342.45|338.35|342.43|338.33|342.46|338.36|342.43|338.33|13
1639260520000|2021-12-11 22:08:40|342.41|338.31|342.38|338.28|342.41|338.31|342.26|338.16|16
1639260530000|2021-12-11 22:08:50|342.37|338.27|342.48|338.38|342.48|338.38|342.36|338.26|7
1639260540000|2021-12-11 22:09:00|342.46|338.36|342.45|338.35|342.46|338.36|342.45|338.35|2
1639260550000|2021-12-11 22:09:10|342.44|338.34|342.71|338.61|342.73|338.63|342.44|338.34|14
1639260560000|2021-12-11 22:09:20|342.73|338.63|342.82|338.72|342.83|338.73|342.73|338.63|7
1639260570000|2021-12-11 22:09:30|342.81|338.71|342.81|338.71|342.83|338.73|342.75|338.65|6
1639260580000|2021-12-11 22:09:40|342.79|338.69|342.72|338.62|342.79|338.69|342.72|338.62|6
1639260590000|2021-12-11 22:09:50|342.67|338.57|342.83|338.73|342.84|338.74|342.67|338.57|7
1639260600000|2021-12-11 22:10:00|342.82|338.72|342.82|338.72|342.85|338.75|342.82|338.72|5
1639260610000|2021-12-11 22:10:10|342.77|338.67|342.71|338.61|342.81|338.71|342.71|338.61|10
1639260620000|2021-12-11 22:10:20|342.79|338.69|342.72|338.62|342.79|338.69|342.71|338.61|3
1639260630000|2021-12-11 22:10:30|342.73|338.63|342.73|338.63|342.73|338.63|342.73|338.63|1
1639260640000|2021-12-11 22:10:40|342.7|338.6|342.65|338.55|342.7|338.6|342.64|338.54|5
1639260650000|2021-12-11 22:10:50|342.63|338.53|342.56|338.46|342.65|338.55|342.56|338.46|11
1639260660000|2021-12-11 22:11:00|342.57|338.47|342.56|338.46|342.57|338.47|342.56|338.46|2
1639260680000|2021-12-11 22:11:20|342.57|338.47|342.56|338.46|342.57|338.47|342.56|338.46|4
1639260690000|2021-12-11 22:11:30|342.57|338.47|342.54|338.44|342.57|338.47|342.52|338.42|8
1639260700000|2021-12-11 22:11:40|342.55|338.45|342.56|338.46|342.56|338.46|342.54|338.44|11
1639260710000|2021-12-11 22:11:50|342.55|338.45|342.56|338.46|342.56|338.46|342.52|338.42|4
1639260720000|2021-12-11 22:12:00|342.57|338.47|342.57|338.47|342.59|338.49|342.56|338.46|5
1639260730000|2021-12-11 22:12:10|342.56|338.46|342.66|338.56|342.71|338.61|342.56|338.46|13
1639260740000|2021-12-11 22:12:20|342.62|338.52|342.61|338.51|342.62|338.52|342.6|338.5|3
1639260750000|2021-12-11 22:12:30|342.65|338.55|342.67|338.57|342.67|338.57|342.61|338.51|10
1639260760000|2021-12-11 22:12:40|342.66|338.56|342.66|338.56|342.66|338.56|342.66|338.56|1
1639260770000|2021-12-11 22:12:50|342.64|338.54|342.64|338.54|342.64|338.54|342.63|338.53|5
1639260780000|2021-12-11 22:13:00|342.66|338.56|342.66|338.56|342.66|338.56|342.66|338.56|1
1639260790000|2021-12-11 22:13:10|342.65|338.55|342.61|338.51|342.67|338.57|342.6|338.5|6
1639260800000|2021-12-11 22:13:20|342.54|338.44|342.6|338.5|342.6|338.5|342.54|338.44|2
1639260810000|2021-12-11 22:13:30|342.61|338.51|342.62|338.52|342.62|338.52|342.61|338.51|2
1639260840000|2021-12-11 22:14:00|342.64|338.54|342.64|338.54|342.65|338.55|342.64|338.54|3
1639260860000|2021-12-11 22:14:20|342.65|338.55|342.65|338.55|342.65|338.55|342.65|338.55|1
1639260870000|2021-12-11 22:14:30|342.66|338.56|342.67|338.57|342.67|338.57|342.66|338.56|2
1639260890000|2021-12-11 22:14:50|342.68|338.58|342.66|338.56|342.68|338.58|342.66|338.56|2
1639260900000|2021-12-11 22:15:00|342.68|338.58|342.65|338.55|342.68|338.58|342.65|338.55|6
1639260910000|2021-12-11 22:15:10|342.66|338.56|342.69|338.59|342.7|338.6|342.66|338.56|6
1639260920000|2021-12-11 22:15:20|342.7|338.6|342.69|338.59|342.7|338.6|342.67|338.57|5
1639260930000|2021-12-11 22:15:30|342.66|338.56|342.56|338.46|342.66|338.56|342.56|338.46|2
1639260940000|2021-12-11 22:15:40|342.54|338.44|342.59|338.49|342.59|338.49|342.53|338.43|4
1639260950000|2021-12-11 22:15:50|342.54|338.44|342.47|338.37|342.54|338.44|342.46|338.36|14
1639260960000|2021-12-11 22:16:00|342.46|338.36|342.37|338.27|342.46|338.36|342.35|338.25|13
1639260970000|2021-12-11 22:16:10|342.36|338.26|342.17|338.07|342.37|338.27|342.17|338.07|10
1639260980000|2021-12-11 22:16:20|342.16|338.06|342.1|338|342.17|338.07|342.1|338|8
1639260990000|2021-12-11 22:16:30|342.07|337.97|341.69|337.59|342.07|337.97|341.65|337.55|21
1639261000000|2021-12-11 22:16:40|341.76|337.66|342.07|337.97|342.09|337.99|341.69|337.59|22
1639261010000|2021-12-11 22:16:50|342.08|337.98|342.08|337.98|342.09|337.99|342.08|337.98|3
1639261020000|2021-12-11 22:17:00|342.09|337.99|342.15|338.05|342.15|338.05|342.07|337.97|8
1639261030000|2021-12-11 22:17:10|342.14|338.04|342.2|338.1|342.21|338.11|342.14|338.04|11
1639261040000|2021-12-11 22:17:20|342.19|338.09|342.25|338.15|342.25|338.15|342.19|338.09|14
1639261050000|2021-12-11 22:17:30|342.26|338.16|342.28|338.18|342.28|338.18|342.26|338.16|2
1639261060000|2021-12-11 22:17:40|342.31|338.21|342.39|338.29|342.41|338.31|342.31|338.21|12
1639261070000|2021-12-11 22:17:50|342.34|338.24|342.38|338.28|342.38|338.28|342.34|338.24|2
1639261080000|2021-12-11 22:18:00|342.36|338.26|342.41|338.31|342.41|338.31|342.35|338.25|8
1639261090000|2021-12-11 22:18:10|342.39|338.29|342.37|338.27|342.39|338.29|342.37|338.27|3
1639261100000|2021-12-11 22:18:20|342.35|338.25|342.37|338.27|342.39|338.29|342.34|338.24|9
1639261110000|2021-12-11 22:18:30|342.32|338.22|342.43|338.33|342.46|338.36|342.32|338.22|15
1639261120000|2021-12-11 22:18:40|342.44|338.34|342.31|338.21|342.44|338.34|342.3|338.2|15
1639261130000|2021-12-11 22:18:50|342.32|338.22|342.3|338.2|342.32|338.22|342.28|338.18|4
1639261140000|2021-12-11 22:19:00|342.31|338.21|342.32|338.22|342.32|338.22|342.31|338.21|2
1639261150000|2021-12-11 22:19:10|342.31|338.21|342.32|338.22|342.32|338.22|342.29|338.19|4
1639261180000|2021-12-11 22:19:40|342.33|338.23|342.32|338.22|342.33|338.23|342.32|338.22|2
1639261200000|2021-12-11 22:20:00|342.31|338.21|342.31|338.21|342.32|338.22|342.31|338.21|3
1639261210000|2021-12-11 22:20:10|342.32|338.22|342.26|338.16|342.32|338.22|342.26|338.16|3
1639261220000|2021-12-11 22:20:20|342.25|338.15|342.24|338.14|342.25|338.15|342.24|338.14|2
1639261230000|2021-12-11 22:20:30|342.26|338.16|342.22|338.12|342.26|338.16|342.22|338.12|6
1639261250000|2021-12-11 22:20:50|342.2|338.1|342.16|338.06|342.22|338.12|342.16|338.06|9
1639261260000|2021-12-11 22:21:00|342.17|338.07|342.1|338|342.17|338.07|342.1|338|4
1639261270000|2021-12-11 22:21:10|342.11|338.01|342.07|337.97|342.11|338.01|342.07|337.97|3
1639261280000|2021-12-11 22:21:20|342.06|337.96|342.11|338.01|342.11|338.01|342.06|337.96|5
1639261290000|2021-12-11 22:21:30|342.15|338.05|342.11|338.01|342.15|338.05|342.1|338|6
1639261310000|2021-12-11 22:21:50|342.12|338.02|342.1|338|342.12|338.02|342.1|338|5
1639261320000|2021-12-11 22:22:00|342.09|337.99|342.06|337.96|342.09|337.99|342.06|337.96|6
1639261330000|2021-12-11 22:22:10|342.07|337.97|342.08|337.98|342.08|337.98|342.06|337.96|7
1639261340000|2021-12-11 22:22:20|342.09|337.99|342.1|338|342.1|338|342.07|337.97|5
1639261350000|2021-12-11 22:22:30|342.09|337.99|342.04|337.94|342.1|338|342.01|337.91|10
1639261360000|2021-12-11 22:22:40|342.06|337.96|341.97|337.87|342.08|337.98|341.97|337.87|14
1639261370000|2021-12-11 22:22:50|342|337.9|341.76|337.66|342.01|337.91|341.72|337.62|12
1639261380000|2021-12-11 22:23:00|341.75|337.65|341.71|337.61|341.76|337.66|341.7|337.6|9
1639261390000|2021-12-11 22:23:10|341.72|337.62|341.73|337.63|341.74|337.64|341.72|337.62|4
1639261400000|2021-12-11 22:23:20|341.74|337.64|341.69|337.59|341.75|337.65|341.69|337.59|7
1639261410000|2021-12-11 22:23:30|341.68|337.58|341.68|337.58|341.68|337.58|341.68|337.58|1
1639261420000|2021-12-11 22:23:40|341.69|337.59|341.67|337.57|341.69|337.59|341.67|337.57|3
1639261430000|2021-12-11 22:23:50|341.65|337.55|341.64|337.54|341.66|337.56|341.62|337.52|6
1639261440000|2021-12-11 22:24:00|341.62|337.52|341.59|337.49|341.62|337.52|341.59|337.49|5
1639261450000|2021-12-11 22:24:10|341.71|337.61|341.72|337.62|341.72|337.62|341.71|337.61|2
1639261460000|2021-12-11 22:24:20|341.63|337.53|341.68|337.58|341.68|337.58|341.61|337.51|6
1639261470000|2021-12-11 22:24:30|341.59|337.49|341.68|337.58|341.68|337.58|341.59|337.49|2
1639261480000|2021-12-11 22:24:40|341.65|337.55|341.65|337.55|341.65|337.55|341.64|337.54|3
1639261490000|2021-12-11 22:24:50|341.68|337.58|341.69|337.59|341.69|337.59|341.68|337.58|4
1639261500000|2021-12-11 22:25:00|341.68|337.58|341.61|337.51|341.7|337.6|341.58|337.48|14
1639261510000|2021-12-11 22:25:10|341.6|337.5|341.63|337.53|341.65|337.55|341.59|337.49|10
1639261520000|2021-12-11 22:25:20|341.65|337.55|341.63|337.53|341.65|337.55|341.58|337.48|8
1639261530000|2021-12-11 22:25:30|341.64|337.54|341.64|337.54|341.65|337.55|341.64|337.54|3
1639261540000|2021-12-11 22:25:40|341.65|337.55|341.65|337.55|341.67|337.57|341.6|337.5|13
1639261550000|2021-12-11 22:25:50|341.66|337.56|341.65|337.55|341.66|337.56|341.65|337.55|2
1639261560000|2021-12-11 22:26:00|341.63|337.53|341.53|337.43|341.65|337.55|341.52|337.42|10
1639261570000|2021-12-11 22:26:10|341.52|337.42|341.42|337.32|341.52|337.42|341.42|337.32|15
1639261580000|2021-12-11 22:26:20|341.44|337.34|341.45|337.35|341.47|337.37|341.41|337.31|11
1639261590000|2021-12-11 22:26:30|341.44|337.34|341.46|337.36|341.47|337.37|341.39|337.29|12
1639261600000|2021-12-11 22:26:40|341.47|337.37|341.45|337.35|341.47|337.37|341.4|337.3|9
1639261610000|2021-12-11 22:26:50|341.44|337.34|341.4|337.3|341.47|337.37|341.4|337.3|8
1639261620000|2021-12-11 22:27:00|341.41|337.31|341.43|337.33|341.44|337.34|341.4|337.3|5
1639261630000|2021-12-11 22:27:10|341.44|337.34|341.46|337.36|341.46|337.36|341.43|337.33|6
1639261640000|2021-12-11 22:27:20|341.47|337.37|341.43|337.33|341.48|337.38|341.43|337.33|4
1639261650000|2021-12-11 22:27:30|341.48|337.38|341.47|337.37|341.5|337.4|341.46|337.36|8
1639261660000|2021-12-11 22:27:40|341.45|337.35|341.44|337.34|341.47|337.37|341.44|337.34|6
1639261670000|2021-12-11 22:27:50|341.45|337.35|341.45|337.35|341.47|337.37|341.43|337.33|6
1639261680000|2021-12-11 22:28:00|341.47|337.37|341.69|337.59|341.69|337.59|341.47|337.37|12
1639261690000|2021-12-11 22:28:10|341.71|337.61|342.1|338|342.11|338.01|341.71|337.61|7
1639261700000|2021-12-11 22:28:20|342.12|338.02|342.14|338.04|342.14|338.04|342.12|338.02|2
1639261720000|2021-12-11 22:28:40|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1639261730000|2021-12-11 22:28:50|342.14|338.04|342.14|338.04|342.14|338.04|342.14|338.04|1
1639261740000|2021-12-11 22:29:00|342.12|338.02|342.12|338.02|342.12|338.02|342.12|338.02|1
1639261770000|2021-12-11 22:29:30|342.13|338.03|342.15|338.05|342.15|338.05|342.13|338.03|2
1639261800000|2021-12-11 22:30:00|342.16|338.06|342.15|338.05|342.17|338.07|342.15|338.05|3
1639261820000|2021-12-11 22:30:20|342.18|338.08|342.18|338.08|342.18|338.08|342.18|338.08|1
1639261840000|2021-12-11 22:30:40|342.19|338.09|342.29|338.19|342.29|338.19|342.19|338.09|11
1639261850000|2021-12-11 22:30:50|342.28|338.18|342.4|338.3|342.4|338.3|342.28|338.18|8
1639261860000|2021-12-11 22:31:00|342.39|338.29|342.41|338.31|342.41|338.31|342.39|338.29|5
1639261870000|2021-12-11 22:31:10|342.42|338.32|342.45|338.35|342.45|338.35|342.41|338.31|6
1639261880000|2021-12-11 22:31:20|342.44|338.34|342.45|338.35|342.45|338.35|342.44|338.34|2
1639261890000|2021-12-11 22:31:30|342.39|338.29|342.46|338.36|342.46|338.36|342.39|338.29|3
1639261900000|2021-12-11 22:31:40|342.44|338.34|342.46|338.36|342.46|338.36|342.44|338.34|3
1639261910000|2021-12-11 22:31:50|342.47|338.37|342.46|338.36|342.47|338.37|342.46|338.36|2
1639261920000|2021-12-11 22:32:00|342.53|338.43|342.53|338.43|342.53|338.43|342.5|338.4|4
1639261930000|2021-12-11 22:32:10|342.51|338.41|342.56|338.46|342.56|338.46|342.51|338.41|5
1639261940000|2021-12-11 22:32:20|342.57|338.47|342.57|338.47|342.57|338.47|342.57|338.47|1
1639261960000|2021-12-11 22:32:40|342.6|338.5|342.58|338.48|342.62|338.52|342.57|338.47|6
1639261970000|2021-12-11 22:32:50|342.62|338.52|342.61|338.51|342.62|338.52|342.58|338.48|6
1639261980000|2021-12-11 22:33:00|342.62|338.52|342.62|338.52|342.63|338.53|342.62|338.52|3
1639261990000|2021-12-11 22:33:10|342.63|338.53|342.65|338.55|342.65|338.55|342.63|338.53|2
1639262000000|2021-12-11 22:33:20|342.64|338.54|342.64|338.54|342.64|338.54|342.64|338.54|1
1639262020000|2021-12-11 22:33:40|342.61|338.51|342.65|338.55|342.65|338.55|342.57|338.47|9
1639262030000|2021-12-11 22:33:50|342.59|338.49|342.59|338.49|342.6|338.5|342.59|338.49|5
1639262040000|2021-12-11 22:34:00|342.6|338.5|342.65|338.55|342.65|338.55|342.6|338.5|5
1639262050000|2021-12-11 22:34:10|342.64|338.54|342.65|338.55|342.65|338.55|342.63|338.53|4
1639262060000|2021-12-11 22:34:20|342.64|338.54|342.64|338.54|342.65|338.55|342.63|338.53|7
1639262070000|2021-12-11 22:34:30|342.65|338.55|342.65|338.55|342.66|338.56|342.63|338.53|4
1639262100000|2021-12-11 22:35:00|342.66|338.56|342.66|338.56|342.66|338.56|342.65|338.55|3
1639262110000|2021-12-11 22:35:10|342.68|338.58|342.68|338.58|342.69|338.59|342.67|338.57|5
1639262130000|2021-12-11 22:35:30|342.69|338.59|342.66|338.56|342.69|338.59|342.66|338.56|3
1639262140000|2021-12-11 22:35:40|342.67|338.57|342.64|338.54|342.69|338.59|342.64|338.54|5
1639262150000|2021-12-11 22:35:50|342.63|338.53|342.66|338.56|342.67|338.57|342.63|338.53|5
1639262160000|2021-12-11 22:36:00|342.67|338.57|342.67|338.57|342.67|338.57|342.67|338.57|1
1639262170000|2021-12-11 22:36:10|342.7|338.6|342.71|338.61|342.71|338.61|342.7|338.6|2
1639262180000|2021-12-11 22:36:20|342.7|338.6|342.7|338.6|342.7|338.6|342.7|338.6|1
1639262190000|2021-12-11 22:36:30|342.67|338.57|342.7|338.6|342.71|338.61|342.65|338.55|10
1639262200000|2021-12-11 22:36:40|342.71|338.61|342.76|338.66|342.76|338.66|342.71|338.61|8
1639262210000|2021-12-11 22:36:50|342.75|338.65|342.79|338.69|342.79|338.69|342.75|338.65|10
1639262220000|2021-12-11 22:37:00|342.81|338.71|342.81|338.71|342.82|338.72|342.81|338.71|5
1639262240000|2021-12-11 22:37:20|342.8|338.7|342.79|338.69|342.81|338.71|342.79|338.69|4
1639262260000|2021-12-11 22:37:40|342.82|338.72|342.79|338.69|342.83|338.73|342.79|338.69|4
1639262270000|2021-12-11 22:37:50|342.77|338.67|342.8|338.7|342.81|338.71|342.77|338.67|4
1639262280000|2021-12-11 22:38:00|342.87|338.77|342.87|338.77|342.87|338.77|342.87|338.77|1
1639262290000|2021-12-11 22:38:10|342.89|338.79|342.89|338.79|342.89|338.79|342.89|338.79|1
1639262300000|2021-12-11 22:38:20|342.87|338.77|342.93|338.83|342.93|338.83|342.87|338.77|2
1639262310000|2021-12-11 22:38:30|342.92|338.82|342.93|338.83|342.93|338.83|342.87|338.77|4
1639262320000|2021-12-11 22:38:40|342.94|338.84|342.9|338.8|342.94|338.84|342.9|338.8|4
1639262330000|2021-12-11 22:38:50|342.92|338.82|342.93|338.83|342.95|338.85|342.92|338.82|3
1639262340000|2021-12-11 22:39:00|342.91|338.81|342.91|338.81|342.91|338.81|342.91|338.81|1
1639262350000|2021-12-11 22:39:10|342.92|338.82|342.92|338.82|342.92|338.82|342.92|338.82|1
1639262360000|2021-12-11 22:39:20|343.09|338.99|343.23|339.13|343.25|339.15|343.09|338.99|7
1639262370000|2021-12-11 22:39:30|343.25|339.15|343.25|339.15|343.25|339.15|343.25|339.15|1
1639262380000|2021-12-11 22:39:40|343.26|339.16|343.26|339.16|343.28|339.18|343.26|339.16|4
1639262410000|2021-12-11 22:40:10|343.23|339.13|343.23|339.13|343.23|339.13|343.18|339.08|3
1639262420000|2021-12-11 22:40:20|343.26|339.16|343.23|339.13|343.26|339.16|343.23|339.13|2
1639262440000|2021-12-11 22:40:40|343.22|339.12|343.3|339.2|343.3|339.2|343.22|339.12|4
1639262450000|2021-12-11 22:40:50|343.31|339.21|343.25|339.15|343.31|339.21|343.25|339.15|7
1639262460000|2021-12-11 22:41:00|343.26|339.16|343.24|339.14|343.28|339.18|343.24|339.14|9
1639262470000|2021-12-11 22:41:10|343.22|339.12|343.27|339.17|343.27|339.17|343.22|339.12|8
1639262480000|2021-12-11 22:41:20|343.23|339.13|343.22|339.12|343.27|339.17|343.22|339.12|8
1639262490000|2021-12-11 22:41:30|343.21|339.11|343.24|339.14|343.26|339.16|343.21|339.11|3
1639262500000|2021-12-11 22:41:40|343.26|339.16|343.27|339.17|343.33|339.23|343.26|339.16|11
1639262510000|2021-12-11 22:41:50|343.28|339.18|343.35|339.25|343.35|339.25|343.28|339.18|10
1639262520000|2021-12-11 22:42:00|343.34|339.24|343.32|339.22|343.34|339.24|343.32|339.22|6
1639262540000|2021-12-11 22:42:20|343.33|339.23|343.37|339.27|343.38|339.28|343.32|339.22|6
1639262550000|2021-12-11 22:42:30|343.35|339.25|343.37|339.27|343.38|339.28|343.35|339.25|8
1639262560000|2021-12-11 22:42:40|343.35|339.25|343.58|339.48|343.58|339.48|343.35|339.25|22
1639262570000|2021-12-11 22:42:50|343.6|339.5|343.82|339.72|343.82|339.72|343.6|339.5|12
1639262580000|2021-12-11 22:43:00|343.83|339.73|343.89|339.79|343.9|339.8|343.8|339.7|10
1639262590000|2021-12-11 22:43:10|343.93|339.83|344.13|340.03|344.14|340.04|343.93|339.83|7
1639262600000|2021-12-11 22:43:20|344.14|340.04|344.14|340.04|344.16|340.06|344.13|340.03|5
1639262610000|2021-12-11 22:43:30|344.17|340.07|344.47|340.37|344.48|340.38|344.14|340.04|21
1639262620000|2021-12-11 22:43:40|344.44|340.34|344.45|340.35|344.5|340.4|344.42|340.32|18
1639262630000|2021-12-11 22:43:50|344.44|340.34|344.46|340.36|344.48|340.38|344.44|340.34|10
1639262640000|2021-12-11 22:44:00|344.47|340.37|344.39|340.29|344.48|340.38|344.39|340.29|7
1639262650000|2021-12-11 22:44:10|344.38|340.28|344.32|340.22|344.38|340.28|344.32|340.22|7
1639262660000|2021-12-11 22:44:20|344.29|340.19|344.21|340.11|344.31|340.21|344.2|340.1|16
1639262670000|2021-12-11 22:44:30|344.22|340.12|344.26|340.16|344.26|340.16|344.22|340.12|2
1639262680000|2021-12-11 22:44:40|344.24|340.14|344.26|340.16|344.26|340.16|344.22|340.12|7
1639262690000|2021-12-11 22:44:50|344.28|340.18|344.27|340.17|344.28|340.18|344.26|340.16|4
1639262700000|2021-12-11 22:45:00|344.26|340.16|344.18|340.08|344.26|340.16|344.18|340.08|10
1639262710000|2021-12-11 22:45:10|344.17|340.07|344.05|339.95|344.17|340.07|344.04|339.94|12
1639262720000|2021-12-11 22:45:20|344.04|339.94|344.09|339.99|344.1|340|343.84|339.74|11
1639262730000|2021-12-11 22:45:30|344.07|339.97|344.1|340|344.13|340.03|344.07|339.97|14
1639262740000|2021-12-11 22:45:40|344.12|340.02|344.11|340.01|344.12|340.02|344.05|339.95|13
1639262750000|2021-12-11 22:45:50|344.13|340.03|344.01|339.91|344.17|340.07|344.01|339.91|15
1639262760000|2021-12-11 22:46:00|344.04|339.94|344.02|339.92|344.04|339.94|344.02|339.92|3
1639262770000|2021-12-11 22:46:10|344.03|339.93|344.02|339.92|344.03|339.93|344.02|339.92|2
1639262780000|2021-12-11 22:46:20|344.01|339.91|344.02|339.92|344.02|339.92|344.01|339.91|2
1639262790000|2021-12-11 22:46:30|344.03|339.93|344.03|339.93|344.03|339.93|344.03|339.93|1
1639262800000|2021-12-11 22:46:40|344|339.9|343.97|339.87|344|339.9|343.97|339.87|3
1639262810000|2021-12-11 22:46:50|343.98|339.88|344|339.9|344|339.9|343.98|339.88|2
1639262820000|2021-12-11 22:47:00|343.97|339.87|343.95|339.85|343.99|339.89|343.95|339.85|8
1639262830000|2021-12-11 22:47:10|343.96|339.86|343.73|339.63|344.02|339.92|343.73|339.63|11
1639262840000|2021-12-11 22:47:20|343.72|339.62|343.84|339.74|343.84|339.74|343.72|339.62|5
1639262850000|2021-12-11 22:47:30|343.85|339.75|343.85|339.75|343.85|339.75|343.85|339.75|1
1639262860000|2021-12-11 22:47:40|343.84|339.74|343.73|339.63|343.85|339.75|343.73|339.63|10
1639262870000|2021-12-11 22:47:50|343.74|339.64|343.74|339.64|343.74|339.64|343.68|339.58|3
1639262880000|2021-12-11 22:48:00|343.73|339.63|343.73|339.63|343.73|339.63|343.73|339.63|1
1639262890000|2021-12-11 22:48:10|343.72|339.62|343.71|339.61|343.73|339.63|343.7|339.6|4
1639262900000|2021-12-11 22:48:20|343.74|339.64|343.73|339.63|343.74|339.64|343.73|339.63|2
1639262910000|2021-12-11 22:48:30|343.72|339.62|343.72|339.62|343.72|339.62|343.72|339.62|1
1639262920000|2021-12-11 22:48:40|343.71|339.61|343.71|339.61|343.71|339.61|343.71|339.61|1
1639262930000|2021-12-11 22:48:50|343.73|339.63|343.73|339.63|343.73|339.63|343.73|339.63|1
1639262950000|2021-12-11 22:49:10|343.75|339.65|343.75|339.65|343.75|339.65|343.73|339.63|9
1639262960000|2021-12-11 22:49:20|343.73|339.63|343.75|339.65|343.75|339.65|343.73|339.63|4
1639262970000|2021-12-11 22:49:30|343.74|339.64|343.84|339.74|343.85|339.75|343.74|339.64|4
1639262980000|2021-12-11 22:49:40|343.85|339.75|343.84|339.74|343.85|339.75|343.84|339.74|2
1639263000000|2021-12-11 22:50:00|343.82|339.72|343.82|339.72|343.82|339.72|343.82|339.72|1
1639263050000|2021-12-11 22:50:50|343.79|339.69|343.79|339.69|343.8|339.7|343.77|339.67|5
1639263060000|2021-12-11 22:51:00|343.8|339.7|343.79|339.69|343.8|339.7|343.79|339.69|2
1639263070000|2021-12-11 22:51:10|343.82|339.72|343.72|339.62|343.82|339.72|343.72|339.62|13
1639263080000|2021-12-11 22:51:20|343.74|339.64|343.65|339.55|343.74|339.64|343.63|339.53|13
1639263090000|2021-12-11 22:51:30|343.63|339.53|343.67|339.57|343.68|339.58|343.63|339.53|4
1639263100000|2021-12-11 22:51:40|343.68|339.58|343.66|339.56|343.68|339.58|343.65|339.55|8
1639263110000|2021-12-11 22:51:50|343.64|339.54|343.57|339.47|343.65|339.55|343.57|339.47|7
1639263120000|2021-12-11 22:52:00|343.58|339.48|343.52|339.42|343.58|339.48|343.52|339.42|12
1639263130000|2021-12-11 22:52:10|343.51|339.41|343.46|339.36|343.51|339.41|343.46|339.36|6
1639263150000|2021-12-11 22:52:30|343.44|339.34|343.38|339.28|343.44|339.34|343.38|339.28|6
1639263160000|2021-12-11 22:52:40|343.41|339.31|343.39|339.29|343.41|339.31|343.38|339.28|4
1639263170000|2021-12-11 22:52:50|343.34|339.24|343.33|339.23|343.38|339.28|343.33|339.23|10
1639263180000|2021-12-11 22:53:00|343.36|339.26|343.31|339.21|343.37|339.27|343.31|339.21|11
1639263190000|2021-12-11 22:53:10|343.32|339.22|343.26|339.16|343.35|339.25|343.26|339.16|10
1639263200000|2021-12-11 22:53:20|343.32|339.22|343.29|339.19|343.33|339.23|343.29|339.19|3
1639263210000|2021-12-11 22:53:30|343.23|339.13|343.26|339.16|343.26|339.16|343.23|339.13|3
1639263220000|2021-12-11 22:53:40|343.25|339.15|343.31|339.21|343.33|339.23|343.25|339.15|6
1639263230000|2021-12-11 22:53:50|343.32|339.22|343.31|339.21|343.32|339.22|343.3|339.2|4
1639263240000|2021-12-11 22:54:00|343.22|339.12|343.31|339.21|343.31|339.21|343.22|339.12|2
1639263270000|2021-12-11 22:54:30|343.29|339.19|343.31|339.21|343.31|339.21|343.29|339.19|2
1639263280000|2021-12-11 22:54:40|343.3|339.2|343.32|339.22|343.32|339.22|343.3|339.2|2
1639263290000|2021-12-11 22:54:50|343.31|339.21|343.31|339.21|343.31|339.21|343.31|339.21|1
1639263300000|2021-12-11 22:55:00|343.3|339.2|343.3|339.2|343.3|339.2|343.3|339.2|1
1639263310000|2021-12-11 22:55:10|343.28|339.18|343.26|339.16|343.28|339.18|343.26|339.16|3
1639263320000|2021-12-11 22:55:20|343.23|339.13|343.23|339.13|343.24|339.14|343.21|339.11|11
1639263330000|2021-12-11 22:55:30|343.22|339.12|343.22|339.12|343.22|339.12|343.22|339.12|1
1639263360000|2021-12-11 22:56:00|343.2|339.1|343.19|339.09|343.22|339.12|343.19|339.09|7
1639263370000|2021-12-11 22:56:10|343.2|339.1|343.19|339.09|343.21|339.11|343.19|339.09|5
1639263380000|2021-12-11 22:56:20|343.2|339.1|343.16|339.06|343.2|339.1|343.16|339.06|4
1639263390000|2021-12-11 22:56:30|343.17|339.07|343.17|339.07|343.17|339.07|343.16|339.06|11
1639263400000|2021-12-11 22:56:40|343.16|339.06|343.13|339.03|343.16|339.06|343.13|339.03|4
1639263410000|2021-12-11 22:56:50|343.14|339.04|343.16|339.06|343.16|339.06|343.14|339.04|4
1639263450000|2021-12-11 22:57:30|343.09|338.99|343.16|339.06|343.16|339.06|343.09|338.99|2
1639263470000|2021-12-11 22:57:50|343.05|338.95|343.16|339.06|343.16|339.06|343.05|338.95|2
1639263480000|2021-12-11 22:58:00|343.14|339.04|342.81|338.71|343.14|339.04|342.8|338.7|14
1639263490000|2021-12-11 22:58:10|342.78|338.68|342.72|338.62|342.78|338.68|342.72|338.62|2
1639263500000|2021-12-11 22:58:20|342.73|338.63|342.71|338.61|342.73|338.63|342.71|338.61|3
1639263510000|2021-12-11 22:58:30|342.72|338.62|342.73|338.63|342.8|338.7|342.71|338.61|10
1639263520000|2021-12-11 22:58:40|342.72|338.62|342.79|338.69|342.79|338.69|342.72|338.62|7
1639263530000|2021-12-11 22:58:50|342.8|338.7|342.8|338.7|342.8|338.7|342.8|338.7|1
1639263540000|2021-12-11 22:59:00|342.81|338.71|342.83|338.73|342.83|338.73|342.8|338.7|6
1639263550000|2021-12-11 22:59:10|342.82|338.72|342.79|338.69|342.84|338.74|342.78|338.68|9
1639263560000|2021-12-11 22:59:20|342.78|338.68|342.81|338.71|342.81|338.71|342.78|338.68|4
1639263570000|2021-12-11 22:59:30|342.8|338.7|342.7|338.6|342.8|338.7|342.68|338.58|8
1639263580000|2021-12-11 22:59:40|342.69|338.59|342.65|338.55|342.7|338.6|342.65|338.55|6
1639263590000|2021-12-11 22:59:50|342.66|338.56|342.65|338.55|342.67|338.57|342.65|338.55|8
1639263600000|2021-12-11 23:00:00|342.66|338.56|342.28|338.18|342.66|338.56|342.27|338.17|21
1639263610000|2021-12-11 23:00:10|342.29|338.19|342.23|338.13|342.39|338.29|342.23|338.13|13
1639263620000|2021-12-11 23:00:20|342.22|338.12|342.24|338.14|342.32|338.22|342.22|338.12|13
1639263630000|2021-12-11 23:00:30|342.23|338.13|342.21|338.11|342.26|338.16|342.21|338.11|17
1639263640000|2021-12-11 23:00:40|342.2|338.1|342.2|338.1|342.2|338.1|342.19|338.09|3
1639263650000|2021-12-11 23:00:50|342.19|338.09|342.2|338.1|342.2|338.1|342.19|338.09|4
1639263660000|2021-12-11 23:01:00|342.19|338.09|342.19|338.09|342.2|338.1|342.19|338.09|3
1639263670000|2021-12-11 23:01:10|342.14|338.04|341.75|337.65|342.14|338.04|341.73|337.63|16
1639263680000|2021-12-11 23:01:20|341.72|337.62|341.82|337.72|341.83|337.73|341.72|337.62|13
1639263690000|2021-12-11 23:01:30|341.83|337.73|341.91|337.81|341.91|337.81|341.83|337.73|7
1639263700000|2021-12-11 23:01:40|341.9|337.8|341.91|337.81|341.91|337.81|341.9|337.8|2
1639263710000|2021-12-11 23:01:50|341.85|337.75|341.85|337.75|341.85|337.75|341.85|337.75|1
1639263720000|2021-12-11 23:02:00|341.88|337.78|341.89|337.79|341.89|337.79|341.84|337.74|5
1639263730000|2021-12-11 23:02:10|341.9|337.8|341.9|337.8|341.91|337.81|341.9|337.8|3
1639263740000|2021-12-11 23:02:20|341.92|337.82|341.92|337.82|341.92|337.82|341.92|337.82|1
1639263750000|2021-12-11 23:02:30|341.94|337.84|341.94|337.84|341.94|337.84|341.94|337.84|1
1639263760000|2021-12-11 23:02:40|341.95|337.85|341.95|337.85|341.95|337.85|341.95|337.85|1
1639263770000|2021-12-11 23:02:50|341.96|337.86|341.98|337.88|341.98|337.88|341.96|337.86|3
1639263780000|2021-12-11 23:03:00|341.99|337.89|341.99|337.89|341.99|337.89|341.99|337.89|1
1639263790000|2021-12-11 23:03:10|341.98|337.88|342.38|338.28|342.38|338.28|341.98|337.88|12
1639263800000|2021-12-11 23:03:20|342.41|338.31|342.47|338.37|342.47|338.37|342.41|338.31|2
1639263810000|2021-12-11 23:03:30|342.48|338.38|342.49|338.39|342.49|338.39|342.48|338.38|2
1639263820000|2021-12-11 23:03:40|342.51|338.41|342.51|338.41|342.52|338.42|342.51|338.41|3
1639263830000|2021-12-11 23:03:50|342.52|338.42|342.51|338.41|342.52|338.42|342.5|338.4|4
1639263840000|2021-12-11 23:04:00|342.5|338.4|342.5|338.4|342.5|338.4|342.46|338.36|3
1639263850000|2021-12-11 23:04:10|342.51|338.41|342.51|338.41|342.51|338.41|342.51|338.41|1
1639263860000|2021-12-11 23:04:20|342.47|338.37|342.47|338.37|342.47|338.37|342.47|338.37|1
1639263870000|2021-12-11 23:04:30|342.46|338.36|342.47|338.37|342.47|338.37|342.46|338.36|2
1639263880000|2021-12-11 23:04:40|342.49|338.39|342.48|338.38|342.49|338.39|342.48|338.38|2
1639263910000|2021-12-11 23:05:10|342.49|338.39|342.49|338.39|342.49|338.39|342.48|338.38|3
1639263920000|2021-12-11 23:05:20|342.47|338.37|342.48|338.38|342.48|338.38|342.47|338.37|4
1639263930000|2021-12-11 23:05:30|342.49|338.39|342.6|338.5|342.6|338.5|342.47|338.37|7
1639263940000|2021-12-11 23:05:40|342.61|338.51|342.69|338.59|342.69|338.59|342.61|338.51|5
1639263950000|2021-12-11 23:05:50|342.7|338.6|342.7|338.6|342.7|338.6|342.68|338.58|4
1639263960000|2021-12-11 23:06:00|342.71|338.61|342.73|338.63|342.73|338.63|342.71|338.61|3
1639263970000|2021-12-11 23:06:10|342.74|338.64|342.76|338.66|342.76|338.66|342.74|338.64|3
1639263980000|2021-12-11 23:06:20|342.79|338.69|342.81|338.71|342.81|338.71|342.79|338.69|5
1639263990000|2021-12-11 23:06:30|342.82|338.72|342.94|338.84|342.94|338.84|342.82|338.72|8
1639264000000|2021-12-11 23:06:40|342.97|338.87|343.05|338.95|343.05|338.95|342.97|338.87|6
1639264010000|2021-12-11 23:06:50|343.07|338.97|343.07|338.97|343.08|338.98|343.05|338.95|4
1639264020000|2021-12-11 23:07:00|343.06|338.96|343.06|338.96|343.06|338.96|343.06|338.96|1
1639264030000|2021-12-11 23:07:10|343.07|338.97|343.37|339.27|343.37|339.27|343.06|338.96|8
1639264040000|2021-12-11 23:07:20|343.38|339.28|343.58|339.48|343.6|339.5|343.38|339.28|15
1639264050000|2021-12-11 23:07:30|343.57|339.47|343.55|339.45|343.59|339.49|343.55|339.45|6
1639264060000|2021-12-11 23:07:40|343.58|339.48|343.74|339.64|343.74|339.64|343.58|339.48|10
1639264070000|2021-12-11 23:07:50|343.78|339.68|343.79|339.69|343.84|339.74|343.77|339.67|14
1639264080000|2021-12-11 23:08:00|343.78|339.68|343.82|339.72|343.82|339.72|343.78|339.68|7
1639264090000|2021-12-11 23:08:10|343.85|339.75|343.8|339.7|343.85|339.75|343.8|339.7|5
1639264100000|2021-12-11 23:08:20|343.79|339.69|343.78|339.68|343.8|339.7|343.77|339.67|7
1639264110000|2021-12-11 23:08:30|343.81|339.71|343.77|339.67|343.82|339.72|343.76|339.66|7
1639264120000|2021-12-11 23:08:40|343.79|339.69|343.85|339.75|343.87|339.77|343.77|339.67|9
1639264130000|2021-12-11 23:08:50|343.84|339.74|343.85|339.75|343.85|339.75|343.83|339.73|6
1639264140000|2021-12-11 23:09:00|343.84|339.74|344.02|339.92|344.02|339.92|343.84|339.74|10
1639264150000|2021-12-11 23:09:10|344.15|340.05|344.43|340.33|344.43|340.33|344.15|340.05|12
1639264160000|2021-12-11 23:09:20|344.46|340.36|344.55|340.45|344.64|340.54|344.46|340.36|21
1639264170000|2021-12-11 23:09:30|344.57|340.47|344.71|340.61|344.72|340.62|344.56|340.46|27
1639264180000|2021-12-11 23:09:40|344.72|340.62|344.68|340.58|344.77|340.67|344.63|340.53|24
1639264190000|2021-12-11 23:09:50|344.67|340.57|344.56|340.46|344.71|340.61|344.56|340.46|19
1639264200000|2021-12-11 23:10:00|344.55|340.45|344.59|340.49|344.59|340.49|344.52|340.42|9
1639264210000|2021-12-11 23:10:10|344.57|340.47|344.56|340.46|344.57|340.47|344.56|340.46|2
1639264220000|2021-12-11 23:10:20|344.55|340.45|344.57|340.47|344.57|340.47|344.51|340.41|8
1639264230000|2021-12-11 23:10:30|344.56|340.46|344.37|340.27|344.56|340.46|344.37|340.27|14
1639264240000|2021-12-11 23:10:40|344.36|340.26|344.42|340.32|344.43|340.33|344.36|340.26|9
1639264250000|2021-12-11 23:10:50|344.43|340.33|344.41|340.31|344.43|340.33|344.41|340.31|7
1639264260000|2021-12-11 23:11:00|344.44|340.34|344.44|340.34|344.44|340.34|344.41|340.31|4
1639264270000|2021-12-11 23:11:10|344.42|340.32|344.52|340.42|344.52|340.42|344.41|340.31|9
1639264280000|2021-12-11 23:11:20|344.53|340.43|344.55|340.45|344.55|340.45|344.53|340.43|8
1639264290000|2021-12-11 23:11:30|344.58|340.48|344.61|340.51|344.61|340.51|344.57|340.47|4
1639264300000|2021-12-11 23:11:40|344.63|340.53|344.71|340.61|344.71|340.61|344.6|340.5|8
1639264310000|2021-12-11 23:11:50|344.78|340.68|345.35|341.25|345.35|341.25|344.78|340.68|18
1639264320000|2021-12-11 23:12:00|345.36|341.26|345.44|341.34|345.62|341.52|345.35|341.25|27
1639264330000|2021-12-11 23:12:10|345.55|341.45|345.96|341.86|346.11|342.01|345.51|341.41|20
1639264340000|2021-12-11 23:12:20|345.97|341.87|345.36|341.26|345.97|341.87|345.35|341.25|29
1639264350000|2021-12-11 23:12:30|345.42|341.32|345.4|341.3|345.5|341.4|345.36|341.26|18
1639264360000|2021-12-11 23:12:40|345.39|341.29|345.27|341.17|345.4|341.3|345.23|341.13|24
1639264370000|2021-12-11 23:12:50|345.26|341.16|345.24|341.14|345.26|341.16|345.21|341.11|12
1639264380000|2021-12-11 23:13:00|345.23|341.13|344.73|340.63|345.24|341.14|344.7|340.6|22
1639264390000|2021-12-11 23:13:10|344.74|340.64|344.68|340.58|344.74|340.64|344.59|340.49|20
1639264400000|2021-12-11 23:13:20|344.69|340.59|344.7|340.6|344.7|340.6|344.57|340.47|15
1639264410000|2021-12-11 23:13:30|344.67|340.57|345.19|341.09|345.22|341.12|344.67|340.57|26
1639264420000|2021-12-11 23:13:40|345.18|341.08|345.18|341.08|345.19|341.09|345.17|341.07|8
1639264430000|2021-12-11 23:13:50|345.16|341.06|345.17|341.07|345.2|341.1|345.16|341.06|9
1639264440000|2021-12-11 23:14:00|345.14|341.04|344.56|340.46|345.15|341.05|344.56|340.46|18
1639264450000|2021-12-11 23:14:10|344.57|340.47|344.36|340.26|344.57|340.47|344.34|340.24|16
1639264460000|2021-12-11 23:14:20|344.35|340.25|344.31|340.21|344.35|340.25|344.16|340.06|23
1639264470000|2021-12-11 23:14:30|344.41|340.31|344.84|340.74|344.84|340.74|344.4|340.3|14
1639264480000|2021-12-11 23:14:40|344.83|340.73|345.39|341.29|345.39|341.29|344.83|340.73|14
1639264490000|2021-12-11 23:14:50|345.37|341.27|345.42|341.32|345.43|341.33|345.37|341.27|6
1639264500000|2021-12-11 23:15:00|345.43|341.33|345.2|341.1|345.43|341.33|345.2|341.1|14
1639264510000|2021-12-11 23:15:10|345.19|341.09|344.75|340.65|345.2|341.1|344.75|340.65|18
1639264520000|2021-12-11 23:15:20|344.74|340.64|344.55|340.45|344.74|340.64|344.5|340.4|12
1639264530000|2021-12-11 23:15:30|344.52|340.42|344.56|340.46|344.58|340.48|344.51|340.41|14
1639264540000|2021-12-11 23:15:40|344.58|340.48|344.6|340.5|344.6|340.5|344.52|340.42|10
1639264550000|2021-12-11 23:15:50|344.61|340.51|344.67|340.57|344.79|340.69|344.61|340.51|13
1639264560000|2021-12-11 23:16:00|344.66|340.56|344.57|340.47|344.66|340.56|344.57|340.47|2
1639264570000|2021-12-11 23:16:10|344.6|340.5|344.7|340.6|344.7|340.6|344.6|340.5|7
1639264580000|2021-12-11 23:16:20|344.67|340.57|344.8|340.7|344.83|340.73|344.67|340.57|12
1639264590000|2021-12-11 23:16:30|344.83|340.73|344.95|340.85|344.97|340.87|344.83|340.73|8
1639264600000|2021-12-11 23:16:40|344.94|340.84|345.53|341.43|345.53|341.43|344.94|340.84|19
1639264610000|2021-12-11 23:16:50|345.52|341.42|345.4|341.3|345.52|341.42|345.25|341.15|18
1639264620000|2021-12-11 23:17:00|345.41|341.31|345.22|341.12|345.41|341.31|345.22|341.12|12
1639264630000|2021-12-11 23:17:10|345.23|341.13|345.32|341.22|345.37|341.27|345.22|341.12|20
1639264640000|2021-12-11 23:17:20|345.3|341.2|345.33|341.23|345.35|341.25|345.3|341.2|8
1639264650000|2021-12-11 23:17:30|345.32|341.22|345.32|341.22|345.33|341.23|345.32|341.22|7
1639264660000|2021-12-11 23:17:40|345.33|341.23|345.14|341.04|345.33|341.23|345.14|341.04|8
1639264670000|2021-12-11 23:17:50|345.13|341.03|344.87|340.77|345.16|341.06|344.85|340.75|10
1639264680000|2021-12-11 23:18:00|344.88|340.78|344.64|340.54|344.88|340.78|344.64|340.54|10
1639264690000|2021-12-11 23:18:10|344.65|340.55|344.65|340.55|344.66|340.56|344.65|340.55|3
1639264700000|2021-12-11 23:18:20|344.64|340.54|344.62|340.52|344.66|340.56|344.61|340.51|9
1639264710000|2021-12-11 23:18:30|344.61|340.51|345.19|341.09|345.19|341.09|344.61|340.51|15
1639264720000|2021-12-11 23:18:40|345.2|341.1|345.26|341.16|345.3|341.2|345.19|341.09|9
1639264730000|2021-12-11 23:18:50|345.25|341.15|345.32|341.22|345.32|341.22|345.23|341.13|5
1639264740000|2021-12-11 23:19:00|345.34|341.24|345.23|341.13|345.34|341.24|345.23|341.13|11
1639264750000|2021-12-11 23:19:10|345.24|341.14|345.32|341.22|345.32|341.22|345.21|341.11|12
1639264760000|2021-12-11 23:19:20|345.3|341.2|345.3|341.2|345.31|341.21|345.25|341.15|10
1639264770000|2021-12-11 23:19:30|345.24|341.14|345.18|341.08|345.25|341.15|345.18|341.08|11
1639264780000|2021-12-11 23:19:40|345.17|341.07|345.23|341.13|345.23|341.13|345.17|341.07|9
1639264790000|2021-12-11 23:19:50|345.27|341.17|345.31|341.21|345.35|341.25|345.27|341.17|7
1639264800000|2021-12-11 23:20:00|345.32|341.22|345.28|341.18|345.34|341.24|345.25|341.15|13
1639264810000|2021-12-11 23:20:10|345.31|341.21|345.38|341.28|345.38|341.28|345.28|341.18|19
1639264820000|2021-12-11 23:20:20|345.37|341.27|345.35|341.25|345.38|341.28|345.35|341.25|6
1639264830000|2021-12-11 23:20:30|345.36|341.26|345.38|341.28|345.38|341.28|345.35|341.25|8
1639264840000|2021-12-11 23:20:40|345.37|341.27|345.37|341.27|345.37|341.27|345.31|341.21|7
1639264850000|2021-12-11 23:20:50|345.36|341.26|345.23|341.13|345.36|341.26|345.23|341.13|11
1639264860000|2021-12-11 23:21:00|345.25|341.15|345.3|341.2|345.35|341.25|345.25|341.15|10
1639264870000|2021-12-11 23:21:10|345.29|341.19|345.29|341.19|345.29|341.19|345.29|341.19|1
1639264880000|2021-12-11 23:21:20|345.3|341.2|345.3|341.2|345.3|341.2|345.3|341.2|1
1639264890000|2021-12-11 23:21:30|345.34|341.24|345.3|341.2|345.35|341.25|345.3|341.2|4
1639264900000|2021-12-11 23:21:40|345.29|341.19|345.28|341.18|345.29|341.19|345.25|341.15|3
1639264910000|2021-12-11 23:21:50|345.29|341.19|345.2|341.1|345.29|341.19|345.19|341.09|16
1639264920000|2021-12-11 23:22:00|345.22|341.12|345.18|341.08|345.24|341.14|345.18|341.08|9
1639264930000|2021-12-11 23:22:10|345.19|341.09|345.17|341.07|345.19|341.09|345.17|341.07|2
1639264940000|2021-12-11 23:22:20|345.18|341.08|345.16|341.06|345.2|341.1|345.16|341.06|7
1639264950000|2021-12-11 23:22:30|345.15|341.05|345.16|341.06|345.16|341.06|345.15|341.05|4
1639264960000|2021-12-11 23:22:40|345.15|341.05|345.54|341.44|345.54|341.44|345.14|341.04|12
1639264970000|2021-12-11 23:22:50|345.6|341.5|345.67|341.57|345.72|341.62|345.59|341.49|10
1639264980000|2021-12-11 23:23:00|345.66|341.56|345.63|341.53|345.66|341.56|345.63|341.53|5
1639264990000|2021-12-11 23:23:10|345.64|341.54|345.54|341.44|345.64|341.54|345.45|341.35|15
1639265000000|2021-12-11 23:23:20|345.55|341.45|345.81|341.71|345.81|341.71|345.54|341.44|21
1639265010000|2021-12-11 23:23:30|345.82|341.72|345.89|341.79|345.97|341.87|345.82|341.72|16
1639265020000|2021-12-11 23:23:40|345.87|341.77|345.81|341.71|345.87|341.77|345.81|341.71|3
1639265030000|2021-12-11 23:23:50|345.8|341.7|345.81|341.71|345.81|341.71|345.76|341.66|8
1639265040000|2021-12-11 23:24:00|345.75|341.65|345.8|341.7|345.81|341.71|345.73|341.63|9
1639265050000|2021-12-11 23:24:10|345.81|341.71|345.91|341.81|345.91|341.81|345.77|341.67|15
1639265060000|2021-12-11 23:24:20|345.92|341.82|345.92|341.82|345.92|341.82|345.88|341.78|6
1639265070000|2021-12-11 23:24:30|345.93|341.83|345.92|341.82|345.93|341.83|345.88|341.78|6
1639265080000|2021-12-11 23:24:40|345.91|341.81|345.86|341.76|345.91|341.81|345.86|341.76|3
1639265090000|2021-12-11 23:24:50|345.84|341.74|346.48|342.38|346.48|342.38|345.82|341.72|18
1639265100000|2021-12-11 23:25:00|346.51|342.41|346.57|342.47|346.74|342.64|346.51|342.41|16
1639265110000|2021-12-11 23:25:10|346.56|342.46|346.36|342.26|346.57|342.47|346.35|342.25|21
1639265120000|2021-12-11 23:25:20|346.35|342.25|346.44|342.34|346.46|342.36|346.35|342.25|15
1639265130000|2021-12-11 23:25:30|346.43|342.33|346.49|342.39|346.49|342.39|346.42|342.32|17
1639265140000|2021-12-11 23:25:40|346.47|342.37|346.43|342.33|346.47|342.37|346.36|342.26|9
1639265150000|2021-12-11 23:25:50|346.42|342.32|346.26|342.16|346.43|342.33|346.26|342.16|11
1639265160000|2021-12-11 23:26:00|346.27|342.17|346.22|342.12|346.27|342.17|346.22|342.12|6
1639265170000|2021-12-11 23:26:10|346.21|342.11|346.21|342.11|346.21|342.11|346.17|342.07|7
1639265180000|2021-12-11 23:26:20|346.22|342.12|346.29|342.19|346.31|342.21|346.22|342.12|5
1639265190000|2021-12-11 23:26:30|346.34|342.24|346.35|342.25|346.37|342.27|346.34|342.24|5
1639265200000|2021-12-11 23:26:40|346.33|342.23|346.4|342.3|346.41|342.31|346.33|342.23|13
1639265210000|2021-12-11 23:26:50|346.37|342.27|346.36|342.26|346.41|342.31|346.32|342.22|16
1639265220000|2021-12-11 23:27:00|346.37|342.27|346.31|342.21|346.38|342.28|346.31|342.21|3
1639265230000|2021-12-11 23:27:10|346.32|342.22|346.23|342.13|346.32|342.22|346.23|342.13|11
1639265240000|2021-12-11 23:27:20|346.22|342.12|346.22|342.12|346.23|342.13|346.18|342.08|12
1639265250000|2021-12-11 23:27:30|346.24|342.14|346.52|342.42|346.52|342.42|346.21|342.11|19
1639265260000|2021-12-11 23:27:40|346.51|342.41|346.5|342.4|346.63|342.53|346.49|342.39|17
1639265270000|2021-12-11 23:27:50|346.51|342.41|346.56|342.46|346.57|342.47|346.51|342.41|6
1639265280000|2021-12-11 23:28:00|346.55|342.45|346.41|342.31|346.58|342.48|346.41|342.31|13
1639265290000|2021-12-11 23:28:10|346.42|342.32|346.71|342.61|346.71|342.61|346.42|342.32|15
1639265300000|2021-12-11 23:28:20|346.74|342.64|346.63|342.53|346.76|342.66|346.63|342.53|11
1639265310000|2021-12-11 23:28:30|346.64|342.54|346.52|342.42|346.64|342.54|346.51|342.41|14
1639265320000|2021-12-11 23:28:40|346.51|342.41|346.31|342.21|346.51|342.41|346.31|342.21|14
1639265330000|2021-12-11 23:28:50|346.3|342.2|346.34|342.24|346.34|342.24|346.3|342.2|8
1639265340000|2021-12-11 23:29:00|346.33|342.23|346.29|342.19|346.36|342.26|346.29|342.19|12
1639265350000|2021-12-11 23:29:10|346.31|342.21|346.42|342.32|346.42|342.32|346.28|342.18|15
1639265360000|2021-12-11 23:29:20|346.44|342.34|346.35|342.25|346.44|342.34|346.31|342.21|14
1639265370000|2021-12-11 23:29:30|346.39|342.29|346.46|342.36|346.46|342.36|346.36|342.26|16
1639265380000|2021-12-11 23:29:40|346.48|342.38|346.5|342.4|346.51|342.41|346.48|342.38|9
1639265390000|2021-12-11 23:29:50|346.49|342.39|346.54|342.44|346.57|342.47|346.46|342.36|22
1639265400000|2021-12-11 23:30:00|346.55|342.45|346.57|342.47|346.61|342.51|346.51|342.41|9
1639265410000|2021-12-11 23:30:10|346.56|342.46|346.72|342.62|346.72|342.62|346.53|342.43|18
1639265420000|2021-12-11 23:30:20|346.75|342.65|346.59|342.49|346.75|342.65|346.56|342.46|12
1639265430000|2021-12-11 23:30:30|346.6|342.5|346.55|342.45|346.64|342.54|346.53|342.43|17
1639265440000|2021-12-11 23:30:40|346.57|342.47|346.58|342.48|346.71|342.61|346.57|342.47|7
1639265450000|2021-12-11 23:30:50|346.59|342.49|346.7|342.6|346.7|342.6|346.52|342.42|6
1639265460000|2021-12-11 23:31:00|346.69|342.59|346.56|342.46|346.69|342.59|346.48|342.38|13
1639265470000|2021-12-11 23:31:10|346.55|342.45|346.58|342.48|346.64|342.54|346.55|342.45|9
1639265480000|2021-12-11 23:31:20|346.57|342.47|346.57|342.47|346.57|342.47|346.53|342.43|4
1639265490000|2021-12-11 23:31:30|346.58|342.48|346.5|342.4|346.6|342.5|346.5|342.4|12
1639265500000|2021-12-11 23:31:40|346.51|342.41|346.38|342.28|346.51|342.41|346.38|342.28|13
1639265510000|2021-12-11 23:31:50|346.42|342.32|346.43|342.33|346.52|342.42|346.38|342.28|16
1639265520000|2021-12-11 23:32:00|346.39|342.29|346.36|342.26|346.42|342.32|346.28|342.18|18
1639265530000|2021-12-11 23:32:10|346.23|342.13|346.33|342.23|346.33|342.23|346.17|342.07|21
1639265540000|2021-12-11 23:32:20|346.34|342.24|346.31|342.21|346.36|342.26|346.3|342.2|14
1639265550000|2021-12-11 23:32:30|346.3|342.2|346.18|342.08|346.38|342.28|346.18|342.08|15
1639265560000|2021-12-11 23:32:40|346.15|342.05|346.02|341.92|346.15|342.05|345.98|341.88|18
1639265570000|2021-12-11 23:32:50|346.03|341.93|345.72|341.62|346.03|341.93|345.65|341.55|11
1639265580000|2021-12-11 23:33:00|345.73|341.63|345.87|341.77|345.92|341.82|345.7|341.6|18
1639265590000|2021-12-11 23:33:10|345.88|341.78|346.16|342.06|346.16|342.06|345.86|341.76|17
1639265600000|2021-12-11 23:33:20|346.18|342.08|346.3|342.2|346.35|342.25|346.18|342.08|10
1639265610000|2021-12-11 23:33:30|346.29|342.19|346.42|342.32|346.43|342.33|346.29|342.19|16
1639265620000|2021-12-11 23:33:40|346.45|342.35|346.41|342.31|346.53|342.43|346.41|342.31|16
1639265630000|2021-12-11 23:33:50|346.42|342.32|346.3|342.2|346.42|342.32|346.3|342.2|10
1639265640000|2021-12-11 23:34:00|346.29|342.19|346.27|342.17|346.29|342.19|346.27|342.17|3
1639265650000|2021-12-11 23:34:10|346.28|342.18|346.59|342.49|346.6|342.5|346.28|342.18|17
1639265660000|2021-12-11 23:34:20|346.6|342.5|346.74|342.64|346.74|342.64|346.51|342.41|14
1639265670000|2021-12-11 23:34:30|346.89|342.79|346.62|342.52|346.9|342.8|346.61|342.51|16
1639265680000|2021-12-11 23:34:40|346.64|342.54|346.55|342.45|346.68|342.58|346.55|342.45|18
1639265690000|2021-12-11 23:34:50|346.56|342.46|346.55|342.45|346.57|342.47|346.49|342.39|20
1639265700000|2021-12-11 23:35:00|346.59|342.49|346.52|342.42|346.63|342.53|346.52|342.42|14
1639265710000|2021-12-11 23:35:10|346.53|342.43|346.42|342.32|346.53|342.43|346.41|342.31|10
1639265720000|2021-12-11 23:35:20|346.41|342.31|346.35|342.25|346.44|342.34|346.34|342.24|8
1639265730000|2021-12-11 23:35:30|346.33|342.23|346.27|342.17|346.33|342.23|346.25|342.15|9
1639265740000|2021-12-11 23:35:40|346.26|342.16|346.22|342.12|346.27|342.17|346.21|342.11|7
1639265750000|2021-12-11 23:35:50|346.21|342.11|346.39|342.29|346.41|342.31|346.18|342.08|19
1639265760000|2021-12-11 23:36:00|346.4|342.3|346.51|342.41|346.51|342.41|346.4|342.3|14
1639265770000|2021-12-11 23:36:10|346.49|342.39|346.49|342.39|346.52|342.42|346.48|342.38|9
1639265780000|2021-12-11 23:36:20|346.5|342.4|346.47|342.37|346.52|342.42|346.46|342.36|11
1639265790000|2021-12-11 23:36:30|346.46|342.36|346.22|342.12|346.46|342.36|346.22|342.12|15
1639265800000|2021-12-11 23:36:40|346.23|342.13|345.78|341.68|346.23|342.13|345.78|341.68|14
1639265810000|2021-12-11 23:36:50|345.79|341.69|345.79|341.69|345.8|341.7|345.68|341.58|11
1639265820000|2021-12-11 23:37:00|345.75|341.65|345.68|341.58|345.77|341.67|345.64|341.54|9
1639265830000|2021-12-11 23:37:10|345.65|341.55|345.51|341.41|345.65|341.55|345.51|341.41|7
1639265840000|2021-12-11 23:37:20|345.5|341.4|345.49|341.39|345.51|341.41|345.48|341.38|12
1639265850000|2021-12-11 23:37:30|345.5|341.4|345.58|341.48|345.58|341.48|345.48|341.38|17
1639265860000|2021-12-11 23:37:40|345.57|341.47|345.64|341.54|345.67|341.57|345.57|341.47|18
1639265870000|2021-12-11 23:37:50|345.8|341.7|345.66|341.56|345.83|341.73|345.66|341.56|16
1639265880000|2021-12-11 23:38:00|345.67|341.57|345.69|341.59|345.69|341.59|345.67|341.57|2
1639265890000|2021-12-11 23:38:10|345.66|341.56|345.42|341.32|345.66|341.56|345.42|341.32|12
1639265900000|2021-12-11 23:38:20|345.4|341.3|345.28|341.18|345.4|341.3|345.25|341.15|7
1639265910000|2021-12-11 23:38:30|345.27|341.17|345.28|341.18|345.28|341.18|345.2|341.1|8
1639265920000|2021-12-11 23:38:40|345.29|341.19|345.26|341.16|345.3|341.2|345.26|341.16|14
1639265930000|2021-12-11 23:38:50|345.23|341.13|345.24|341.14|345.26|341.16|345.22|341.12|8
1639265940000|2021-12-11 23:39:00|345.2|341.1|345.2|341.1|345.23|341.13|345.2|341.1|3
1639265950000|2021-12-11 23:39:10|345.19|341.09|344.6|340.5|345.19|341.09|344.6|340.5|22
1639265960000|2021-12-11 23:39:20|344.61|340.51|344.47|340.37|344.61|340.51|344.46|340.36|17
1639265970000|2021-12-11 23:39:30|344.44|340.34|344.49|340.39|344.49|340.39|344.35|340.25|19
1639265980000|2021-12-11 23:39:40|344.48|340.38|344.55|340.45|344.56|340.46|344.48|340.38|10
1639265990000|2021-12-11 23:39:50|344.54|340.44|344.48|340.38|344.57|340.47|344.48|340.38|10
1639266000000|2021-12-11 23:40:00|344.46|340.36|344.29|340.19|344.47|340.37|344.29|340.19|15
1639266010000|2021-12-11 23:40:10|344.3|340.2|344.24|340.14|344.33|340.23|344.21|340.11|13
1639266020000|2021-12-11 23:40:20|344.23|340.13|344.24|340.14|344.3|340.2|344.2|340.1|11
1639266030000|2021-12-11 23:40:30|344.23|340.13|344.29|340.19|344.3|340.2|344.23|340.13|12
1639266040000|2021-12-11 23:40:40|344.3|340.2|344.5|340.4|344.52|340.42|344.3|340.2|17
1639266050000|2021-12-11 23:40:50|344.48|340.38|344.58|340.48|344.66|340.56|344.48|340.38|8
1639266060000|2021-12-11 23:41:00|344.57|340.47|344.62|340.52|344.62|340.52|344.56|340.46|3
1639266070000|2021-12-11 23:41:10|344.61|340.51|344.51|340.41|344.61|340.51|344.51|340.41|11
1639266080000|2021-12-11 23:41:20|344.54|340.44|344.5|340.4|344.54|340.44|344.46|340.36|19
1639266090000|2021-12-11 23:41:30|344.49|340.39|344.31|340.21|344.5|340.4|344.31|340.21|10
1639266100000|2021-12-11 23:41:40|344.32|340.22|344.13|340.03|344.33|340.23|344.13|340.03|16
1639266110000|2021-12-11 23:41:50|344.14|340.04|344.12|340.02|344.25|340.15|344.12|340.02|16
1639266120000|2021-12-11 23:42:00|344.07|339.97|343.7|339.6|344.12|340.02|343.7|339.6|22
1639266130000|2021-12-11 23:42:10|343.69|339.59|343.61|339.51|343.69|339.59|343.61|339.51|17
1639266140000|2021-12-11 23:42:20|343.6|339.5|343.87|339.77|343.87|339.77|343.57|339.47|18
1639266150000|2021-12-11 23:42:30|343.85|339.75|343.94|339.84|343.94|339.84|343.82|339.72|10
1639266160000|2021-12-11 23:42:40|344|339.9|344.18|340.08|344.28|340.18|344|339.9|12
1639266170000|2021-12-11 23:42:50|344.22|340.12|343.85|339.75|344.23|340.13|343.83|339.73|14
1639266180000|2021-12-11 23:43:00|343.84|339.74|343.71|339.61|343.84|339.74|343.7|339.6|14
1639266190000|2021-12-11 23:43:10|343.69|339.59|343.75|339.65|343.77|339.67|343.66|339.56|8
1639266200000|2021-12-11 23:43:20|343.83|339.73|343.82|339.72|343.88|339.78|343.77|339.67|12
1639266210000|2021-12-11 23:43:30|343.8|339.7|343.9|339.8|343.9|339.8|343.8|339.7|17
1639266220000|2021-12-11 23:43:40|344.13|340.03|344.18|340.08|344.23|340.13|344.13|340.03|10
1639266230000|2021-12-11 23:43:50|344.09|339.99|343.88|339.78|344.09|339.99|343.88|339.78|8
1639266240000|2021-12-11 23:44:00|343.9|339.8|343.85|339.75|343.9|339.8|343.83|339.73|6
1639266250000|2021-12-11 23:44:10|343.82|339.72|343.85|339.75|343.85|339.75|343.82|339.72|4
1639266260000|2021-12-11 23:44:20|343.86|339.76|343.86|339.76|343.86|339.76|343.84|339.74|7
1639266270000|2021-12-11 23:44:30|343.94|339.84|344.51|340.41|344.51|340.41|343.9|339.8|18
1639266280000|2021-12-11 23:44:40|344.54|340.44|344.5|340.4|344.65|340.55|344.5|340.4|18
1639266290000|2021-12-11 23:44:50|344.48|340.38|344.35|340.25|344.48|340.38|344.35|340.25|9
1639266300000|2021-12-11 23:45:00|344.3|340.2|344.15|340.05|344.31|340.21|344.15|340.05|12
1639266310000|2021-12-11 23:45:10|344.14|340.04|344.03|339.93|344.14|340.04|344.02|339.92|15
1639266320000|2021-12-11 23:45:20|344.04|339.94|344.16|340.06|344.18|340.08|344.02|339.92|20
1639266330000|2021-12-11 23:45:30|344.15|340.05|344.02|339.92|344.17|340.07|344.01|339.91|14
1639266340000|2021-12-11 23:45:40|344.01|339.91|344.06|339.96|344.1|340|344.01|339.91|11
1639266350000|2021-12-11 23:45:50|344.05|339.95|343.72|339.62|344.05|339.95|343.72|339.62|10
1639266360000|2021-12-11 23:46:00|343.69|339.59|343.53|339.43|343.69|339.59|343.53|339.43|11
1639266370000|2021-12-11 23:46:10|343.54|339.44|343.66|339.56|343.66|339.56|343.53|339.43|11
1639266380000|2021-12-11 23:46:20|343.65|339.55|343.6|339.5|343.65|339.55|343.6|339.5|10
1639266390000|2021-12-11 23:46:30|343.61|339.51|343.59|339.49|343.61|339.51|343.59|339.49|7
1639266400000|2021-12-11 23:46:40|343.6|339.5|343.54|339.44|343.6|339.5|343.54|339.44|9
1639266410000|2021-12-11 23:46:50|343.57|339.47|343.57|339.47|343.57|339.47|343.57|339.47|1
1639266420000|2021-12-11 23:47:00|343.58|339.48|343.61|339.51|343.64|339.54|343.56|339.46|12
1639266430000|2021-12-11 23:47:10|343.6|339.5|343.58|339.48|343.67|339.57|343.57|339.47|16
1639266440000|2021-12-11 23:47:20|343.55|339.45|343.55|339.45|343.58|339.48|343.54|339.44|10
1639266450000|2021-12-11 23:47:30|343.57|339.47|343.67|339.57|343.68|339.58|343.54|339.44|16
1639266460000|2021-12-11 23:47:40|343.63|339.53|343.63|339.53|343.63|339.53|343.63|339.53|1
1639266470000|2021-12-11 23:47:50|343.61|339.51|343.66|339.56|343.66|339.56|343.6|339.5|5
1639266480000|2021-12-11 23:48:00|343.65|339.55|343.65|339.55|343.65|339.55|343.65|339.55|1
1639266490000|2021-12-11 23:48:10|343.6|339.5|343.66|339.56|343.66|339.56|343.59|339.49|8
1639266500000|2021-12-11 23:48:20|343.65|339.55|343.65|339.55|343.66|339.56|343.65|339.55|3
1639266510000|2021-12-11 23:48:30|343.66|339.56|343.53|339.43|343.66|339.56|343.53|339.43|10
1639266520000|2021-12-11 23:48:40|343.54|339.44|343.53|339.43|343.6|339.5|343.53|339.43|8
1639266530000|2021-12-11 23:48:50|343.52|339.42|343.54|339.44|343.57|339.47|343.52|339.42|7
1639266540000|2021-12-11 23:49:00|343.53|339.43|343.5|339.4|343.54|339.44|343.5|339.4|5
1639266550000|2021-12-11 23:49:10|343.52|339.42|343.5|339.4|343.52|339.42|343.5|339.4|4
1639266560000|2021-12-11 23:49:20|343.51|339.41|343.29|339.19|343.53|339.43|343.29|339.19|11
1639266570000|2021-12-11 23:49:30|343.3|339.2|343.25|339.15|343.33|339.23|343.22|339.12|20
1639266580000|2021-12-11 23:49:40|343.23|339.13|343.42|339.32|343.43|339.33|343.23|339.13|16
1639266590000|2021-12-11 23:49:50|343.43|339.33|343.48|339.38|343.49|339.39|343.41|339.31|11
1639266600000|2021-12-11 23:50:00|343.49|339.39|343.31|339.21|343.49|339.39|343.31|339.21|15
1639266610000|2021-12-11 23:50:10|343.33|339.23|343.37|339.27|343.4|339.3|343.26|339.16|19
1639266620000|2021-12-11 23:50:20|343.38|339.28|343.36|339.26|343.43|339.33|343.36|339.26|19
1639266630000|2021-12-11 23:50:30|343.38|339.28|343.47|339.37|343.47|339.37|343.38|339.28|18
1639266640000|2021-12-11 23:50:40|343.46|339.36|343.47|339.37|343.5|339.4|343.44|339.34|6
1639266650000|2021-12-11 23:50:50|343.44|339.34|343.51|339.41|343.54|339.44|343.42|339.32|12
1639266660000|2021-12-11 23:51:00|343.44|339.34|343.41|339.31|343.51|339.41|343.4|339.3|11
1639266670000|2021-12-11 23:51:10|343.42|339.32|343.51|339.41|343.52|339.42|343.42|339.32|20
1639266680000|2021-12-11 23:51:20|343.55|339.45|343.56|339.46|343.65|339.55|343.52|339.42|8
1639266690000|2021-12-11 23:51:30|343.62|339.52|343.56|339.46|343.63|339.53|343.56|339.46|9
1639266700000|2021-12-11 23:51:40|343.57|339.47|343.56|339.46|343.65|339.55|343.56|339.46|6
1639266710000|2021-12-11 23:51:50|343.55|339.45|343.53|339.43|343.55|339.45|343.51|339.41|3
1639266720000|2021-12-11 23:52:00|343.51|339.41|343.63|339.53|343.63|339.53|343.5|339.4|13
1639266730000|2021-12-11 23:52:10|343.55|339.45|343.56|339.46|343.56|339.46|343.55|339.45|6
1639266740000|2021-12-11 23:52:20|343.64|339.54|343.7|339.6|343.7|339.6|343.63|339.53|15
1639266750000|2021-12-11 23:52:30|343.72|339.62|343.89|339.79|343.89|339.79|343.72|339.62|7
1639266760000|2021-12-11 23:52:40|343.92|339.82|344|339.9|344|339.9|343.92|339.82|5
1639266770000|2021-12-11 23:52:50|343.95|339.85|344.22|340.12|344.22|340.12|343.95|339.85|4
1639266780000|2021-12-11 23:53:00|344.2|340.1|343.66|339.56|344.22|340.12|343.66|339.56|14
1639266790000|2021-12-11 23:53:10|343.67|339.57|343.62|339.52|343.68|339.58|343.62|339.52|6
1639266800000|2021-12-11 23:53:20|343.64|339.54|343.64|339.54|343.64|339.54|343.64|339.54|1
1639266810000|2021-12-11 23:53:30|343.63|339.53|343.62|339.52|343.65|339.55|343.62|339.52|7
1639266820000|2021-12-11 23:53:40|343.6|339.5|343.63|339.53|343.64|339.54|343.59|339.49|10
1639266830000|2021-12-11 23:53:50|343.62|339.52|343.63|339.53|343.63|339.53|343.61|339.51|6
1639266840000|2021-12-11 23:54:00|343.66|339.56|343.59|339.49|343.66|339.56|343.59|339.49|4
1639266850000|2021-12-11 23:54:10|343.58|339.48|343.6|339.5|343.65|339.55|343.57|339.47|18
1639266860000|2021-12-11 23:54:20|343.63|339.53|343.75|339.65|343.77|339.67|343.61|339.51|14
1639266880000|2021-12-11 23:54:40|343.72|339.62|343.66|339.56|343.8|339.7|343.66|339.56|9
1639266890000|2021-12-11 23:54:50|343.68|339.58|343.69|339.59|343.71|339.61|343.67|339.57|7
1639266900000|2021-12-11 23:55:00|343.72|339.62|343.68|339.58|343.77|339.67|343.68|339.58|5
1639266910000|2021-12-11 23:55:10|343.75|339.65|343.73|339.63|343.76|339.66|343.73|339.63|3
1639266920000|2021-12-11 23:55:20|343.74|339.64|343.7|339.6|343.74|339.64|343.69|339.59|4
1639266930000|2021-12-11 23:55:30|343.68|339.58|343.66|339.56|343.76|339.66|343.66|339.56|7
1639266940000|2021-12-11 23:55:40|343.73|339.63|343.68|339.58|343.73|339.63|343.68|339.58|8
1639266950000|2021-12-11 23:55:50|343.67|339.57|343.66|339.56|343.68|339.58|343.57|339.47|10
1639266960000|2021-12-11 23:56:00|343.65|339.55|343.65|339.55|343.68|339.58|343.65|339.55|9
1639266970000|2021-12-11 23:56:10|343.67|339.57|343.69|339.59|343.76|339.66|343.67|339.57|18
1639266980000|2021-12-11 23:56:20|343.7|339.6|343.83|339.73|343.84|339.74|343.69|339.59|16
1639266990000|2021-12-11 23:56:30|343.74|339.64|343.82|339.72|343.84|339.74|343.74|339.64|10
1639267000000|2021-12-11 23:56:40|343.69|339.59|343.63|339.53|343.7|339.6|343.56|339.46|12
1639267010000|2021-12-11 23:56:50|343.64|339.54|343.73|339.63|343.73|339.63|343.62|339.52|7
1639267020000|2021-12-11 23:57:00|343.72|339.62|343.64|339.54|343.73|339.63|343.64|339.54|7
1639267030000|2021-12-11 23:57:10|343.65|339.55|343.61|339.51|343.66|339.56|343.61|339.51|13
1639267040000|2021-12-11 23:57:20|343.6|339.5|343.6|339.5|343.66|339.56|343.6|339.5|9
1639267050000|2021-12-11 23:57:30|343.63|339.53|343.68|339.58|343.68|339.58|343.63|339.53|5
1639267060000|2021-12-11 23:57:40|343.64|339.54|343.71|339.61|343.72|339.62|343.64|339.54|4
1639267070000|2021-12-11 23:57:50|343.76|339.66|343.67|339.57|343.76|339.66|343.66|339.56|13
1639267080000|2021-12-11 23:58:00|343.68|339.58|343.71|339.61|343.71|339.61|343.64|339.54|6
1639267090000|2021-12-11 23:58:10|343.72|339.62|343.63|339.53|343.72|339.62|343.63|339.53|11
1639267100000|2021-12-11 23:58:20|343.62|339.52|343.57|339.47|343.64|339.54|343.53|339.43|12
1639267110000|2021-12-11 23:58:30|343.58|339.48|343.45|339.35|343.58|339.48|343.44|339.34|11
1639267120000|2021-12-11 23:58:40|343.44|339.34|343.17|339.07|343.45|339.35|343.16|339.06|21
1639267130000|2021-12-11 23:58:50|343.19|339.09|343.2|339.1|343.23|339.13|343.19|339.09|11
1639267140000|2021-12-11 23:59:00|343.19|339.09|342.53|338.43|343.19|339.09|342.53|338.43|27
1639267150000|2021-12-11 23:59:10|342.46|338.36|342.3|338.2|342.46|338.36|342.3|338.2|12
1639267160000|2021-12-11 23:59:20|342.28|338.18|342.25|338.15|342.28|338.18|342.2|338.1|12
1639267170000|2021-12-11 23:59:30|342.27|338.17|342.42|338.32|342.42|338.32|342.27|338.17|13
1639267180000|2021-12-11 23:59:40|342.43|338.33|342.39|338.29|342.43|338.33|342.35|338.25|12
1639267190000|2021-12-11 23:59:50|342.48|338.38|343.2|339.1|343.2|339.1|342.48|338.38|26
1639267200000|2021-12-12 00:00:00|343.22|339.12|343.52|339.42|343.56|339.46|343.22|339.12|18
1639267210000|2021-12-12 00:00:10|343.53|339.43|343.53|339.43|343.56|339.46|343.53|339.43|9
1639267220000|2021-12-12 00:00:20|343.52|339.42|343.47|339.37|343.56|339.46|343.47|339.37|12
1639267230000|2021-12-12 00:00:30|343.46|339.36|343.4|339.3|343.46|339.36|343.39|339.29|7
1639267240000|2021-12-12 00:00:40|343.38|339.28|343.3|339.2|343.38|339.28|343.3|339.2|6
1639267250000|2021-12-12 00:00:50|343.29|339.19|343.29|339.19|343.29|339.19|343.29|339.19|1
1639267260000|2021-12-12 00:01:00|343.28|339.18|343.4|339.3|343.45|339.35|343.28|339.18|16
1639267270000|2021-12-12 00:01:10|343.39|339.29|343.33|339.23|343.4|339.3|343.3|339.2|18
1639267280000|2021-12-12 00:01:20|343.34|339.24|343.34|339.24|343.34|339.24|343.31|339.21|7
1639267290000|2021-12-12 00:01:30|343.35|339.25|343.44|339.34|343.44|339.34|343.35|339.25|13
1639267300000|2021-12-12 00:01:40|343.45|339.35|343.46|339.36|343.46|339.36|343.45|339.35|4
1639267310000|2021-12-12 00:01:50|343.45|339.35|343.45|339.35|343.46|339.36|343.45|339.35|3
1639267320000|2021-12-12 00:02:00|343.43|339.33|342.73|338.63|343.43|339.33|342.73|338.63|21
1639267330000|2021-12-12 00:02:10|342.74|338.64|342.59|338.49|342.74|338.64|342.47|338.37|18
1639267340000|2021-12-12 00:02:20|342.58|338.48|342.73|338.63|342.76|338.66|342.47|338.37|16
1639267350000|2021-12-12 00:02:30|342.72|338.62|342.58|338.48|342.72|338.62|342.56|338.46|9
1639267360000|2021-12-12 00:02:40|342.57|338.47|342.79|338.69|342.79|338.69|342.56|338.46|10
1639267370000|2021-12-12 00:02:50|342.8|338.7|342.91|338.81|342.91|338.81|342.79|338.69|8
1639267380000|2021-12-12 00:03:00|342.9|338.8|343.14|339.04|343.22|339.12|342.87|338.77|12
1639267390000|2021-12-12 00:03:10|343.15|339.05|343.15|339.05|343.23|339.13|343.15|339.05|17
1639267400000|2021-12-12 00:03:20|343.13|339.03|342.85|338.75|343.15|339.05|342.8|338.7|16
1639267410000|2021-12-12 00:03:30|342.84|338.74|342.95|338.85|342.98|338.88|342.84|338.74|14
1639267420000|2021-12-12 00:03:40|342.91|338.81|342.96|338.86|342.96|338.86|342.9|338.8|9
1639267440000|2021-12-12 00:04:00|342.97|338.87|343.19|339.09|343.2|339.1|342.97|338.87|8
1639267450000|2021-12-12 00:04:10|343.18|339.08|343.15|339.05|343.2|339.1|343.15|339.05|9
1639267460000|2021-12-12 00:04:20|343.16|339.06|343.18|339.08|343.2|339.1|343.15|339.05|8
1639267470000|2021-12-12 00:04:30|343.19|339.09|343.28|339.18|343.29|339.19|343.19|339.09|7
1639267480000|2021-12-12 00:04:40|343.29|339.19|343.29|339.19|343.3|339.2|343.26|339.16|7
1639267490000|2021-12-12 00:04:50|343.28|339.18|343.44|339.34|343.44|339.34|343.2|339.1|13
1639267500000|2021-12-12 00:05:00|343.43|339.33|343.44|339.34|343.6|339.5|343.42|339.32|22
1639267510000|2021-12-12 00:05:10|343.43|339.33|343.29|339.19|343.45|339.35|343.27|339.17|17
1639267520000|2021-12-12 00:05:20|343.27|339.17|343.24|339.14|343.34|339.24|343.24|339.14|14
1639267530000|2021-12-12 00:05:30|343.22|339.12|343.21|339.11|343.23|339.13|343.21|339.11|6
1639267540000|2021-12-12 00:05:40|343.22|339.12|343.23|339.13|343.23|339.13|343.22|339.12|10
1639267550000|2021-12-12 00:05:50|343.24|339.14|343.38|339.28|343.38|339.28|343.23|339.13|13
1639267560000|2021-12-12 00:06:00|343.39|339.29|343.49|339.39|343.5|339.4|343.38|339.28|22
1639267570000|2021-12-12 00:06:10|343.5|339.4|343.51|339.41|343.56|339.46|343.49|339.39|7
1639267580000|2021-12-12 00:06:20|343.5|339.4|343.56|339.46|343.56|339.46|343.5|339.4|3
1639267590000|2021-12-12 00:06:30|343.57|339.47|343.55|339.45|343.57|339.47|343.55|339.45|2
1639267600000|2021-12-12 00:06:40|343.56|339.46|343.56|339.46|343.56|339.46|343.56|339.46|1
1639267610000|2021-12-12 00:06:50|343.57|339.47|343.5|339.4|343.57|339.47|343.49|339.39|9
1639267620000|2021-12-12 00:07:00|343.49|339.39|343.49|339.39|343.49|339.39|343.49|339.39|1
1639267630000|2021-12-12 00:07:10|343.47|339.37|343.45|339.35|343.48|339.38|343.45|339.35|4
1639267640000|2021-12-12 00:07:20|343.46|339.36|343.46|339.36|343.46|339.36|343.46|339.36|1
1639267650000|2021-12-12 00:07:30|343.45|339.35|343.4|339.3|343.45|339.35|343.4|339.3|3
1639267660000|2021-12-12 00:07:40|343.41|339.31|343.43|339.33|343.43|339.33|343.4|339.3|4
1639267670000|2021-12-12 00:07:50|343.42|339.32|343.46|339.36|343.46|339.36|343.41|339.31|7
1639267690000|2021-12-12 00:08:10|343.47|339.37|343.63|339.53|343.63|339.53|343.47|339.37|11
1639267700000|2021-12-12 00:08:20|343.62|339.52|343.72|339.62|343.74|339.64|343.62|339.52|8
1639267710000|2021-12-12 00:08:30|343.7|339.6|344.15|340.05|344.15|340.05|343.7|339.6|14
1639267720000|2021-12-12 00:08:40|344.16|340.06|344.5|340.4|344.5|340.4|344.16|340.06|14
1639267730000|2021-12-12 00:08:50|344.49|340.39|344.67|340.57|344.72|340.62|344.45|340.35|22
1639267740000|2021-12-12 00:09:00|344.71|340.61|344.91|340.81|344.96|340.86|344.71|340.61|14
1639267750000|2021-12-12 00:09:10|344.93|340.83|345.35|341.25|345.35|341.25|344.92|340.82|14
1639267760000|2021-12-12 00:09:20|345.36|341.26|345.34|341.24|345.4|341.3|345.32|341.22|13
1639267770000|2021-12-12 00:09:30|345.36|341.26|344.74|340.64|345.36|341.26|344.72|340.62|27
1639267780000|2021-12-12 00:09:40|344.75|340.65|344.71|340.61|344.78|340.68|344.71|340.61|12
1639267790000|2021-12-12 00:09:50|344.73|340.63|344.35|340.25|344.73|340.63|344.3|340.2|21
1639267800000|2021-12-12 00:10:00|344.37|340.27|344.49|340.39|344.51|340.41|344.37|340.27|13
1639267810000|2021-12-12 00:10:10|344.5|340.4|344.39|340.29|344.55|340.45|344.35|340.25|19
1639267820000|2021-12-12 00:10:20|344.38|340.28|343.66|339.56|344.38|340.28|343.66|339.56|24
1639267830000|2021-12-12 00:10:30|343.65|339.55|343.81|339.71|343.82|339.72|343.63|339.53|10
1639267840000|2021-12-12 00:10:40|343.79|339.69|344.14|340.04|344.15|340.05|343.79|339.69|14
1639267850000|2021-12-12 00:10:50|344.13|340.03|343.99|339.89|344.13|340.03|343.99|339.89|17
1639267860000|2021-12-12 00:11:00|343.98|339.88|343.54|339.44|343.98|339.88|343.5|339.4|20
1639267870000|2021-12-12 00:11:10|343.53|339.43|343.49|339.39|343.53|339.43|343.39|339.29|19
1639267880000|2021-12-12 00:11:20|343.52|339.42|343.57|339.47|343.67|339.57|343.47|339.37|21
1639267890000|2021-12-12 00:11:30|343.58|339.48|344.05|339.95|344.15|340.05|343.57|339.47|29
1639267900000|2021-12-12 00:11:40|344.06|339.96|344.34|340.24|344.42|340.32|344.06|339.96|24
1639267910000|2021-12-12 00:11:50|344.33|340.23|344.16|340.06|344.33|340.23|344.14|340.04|13
1639267920000|2021-12-12 00:12:00|344.18|340.08|344.25|340.15|344.25|340.15|344.13|340.03|15
1639267930000|2021-12-12 00:12:10|344.26|340.16|344.26|340.16|344.4|340.3|344.25|340.15|20
1639267940000|2021-12-12 00:12:20|344.29|340.19|344.4|340.3|344.42|340.32|344.29|340.19|16
1639267950000|2021-12-12 00:12:30|344.39|340.29|344.19|340.09|344.39|340.29|344.19|340.09|15
1639267960000|2021-12-12 00:12:40|344.21|340.11|344.36|340.26|344.36|340.26|344.21|340.11|11
1639267970000|2021-12-12 00:12:50|344.37|340.27|344.37|340.27|344.37|340.27|344.31|340.21|18
1639267980000|2021-12-12 00:13:00|344.36|340.26|344.33|340.23|344.41|340.31|344.33|340.23|11
1639267990000|2021-12-12 00:13:10|344.32|340.22|344.35|340.25|344.4|340.3|344.31|340.21|10
1639268000000|2021-12-12 00:13:20|344.37|340.27|344.44|340.34|344.47|340.37|344.37|340.27|18
1639268010000|2021-12-12 00:13:30|344.45|340.35|344.43|340.33|344.46|340.36|344.41|340.31|6
1639268020000|2021-12-12 00:13:40|344.41|340.31|344.29|340.19|344.45|340.35|344.29|340.19|20
1639268030000|2021-12-12 00:13:50|344.28|340.18|344.29|340.19|344.29|340.19|344.26|340.16|12
1639268040000|2021-12-12 00:14:00|344.28|340.18|344.26|340.16|344.28|340.18|344.26|340.16|2
1639268050000|2021-12-12 00:14:10|344.29|340.19|344.11|340.01|344.29|340.19|344.11|340.01|10
1639268060000|2021-12-12 00:14:20|344.08|339.98|344.13|340.03|344.13|340.03|344.04|339.94|13
1639268070000|2021-12-12 00:14:30|344.15|340.05|344.25|340.15|344.25|340.15|344.14|340.04|7
1639268080000|2021-12-12 00:14:40|344.24|340.14|344.13|340.03|344.24|340.14|344.12|340.02|10
1639268090000|2021-12-12 00:14:50|344.14|340.04|344.2|340.1|344.21|340.11|344.14|340.04|8
1639268100000|2021-12-12 00:15:00|344.21|340.11|344.14|340.04|344.21|340.11|344.12|340.02|11
1639268110000|2021-12-12 00:15:10|344.13|340.03|344.1|340|344.13|340.03|344.1|340|7
1639268120000|2021-12-12 00:15:20|344.11|340.01|343.46|339.36|344.11|340.01|343.45|339.35|16
1639268130000|2021-12-12 00:15:30|343.45|339.35|343.44|339.34|343.45|339.35|343.44|339.34|2
1639268140000|2021-12-12 00:15:40|343.45|339.35|343.5|339.4|343.5|339.4|343.45|339.35|8
1639268150000|2021-12-12 00:15:50|343.55|339.45|343.51|339.41|343.55|339.45|343.47|339.37|17
1639268160000|2021-12-12 00:16:00|343.54|339.44|343.41|339.31|343.57|339.47|343.41|339.31|17
1639268170000|2021-12-12 00:16:10|343.4|339.3|343.48|339.38|343.51|339.41|343.4|339.3|11
1639268180000|2021-12-12 00:16:20|343.49|339.39|343.56|339.46|343.56|339.46|343.49|339.39|4
1639268190000|2021-12-12 00:16:30|343.57|339.47|343.54|339.44|343.61|339.51|343.5|339.4|11
1639268200000|2021-12-12 00:16:40|343.53|339.43|343.59|339.49|343.59|339.49|343.53|339.43|9
1639268220000|2021-12-12 00:17:00|343.6|339.5|343.65|339.55|343.65|339.55|343.6|339.5|6
1639268230000|2021-12-12 00:17:10|343.67|339.57|343.65|339.55|343.77|339.67|343.64|339.54|13
1639268240000|2021-12-12 00:17:20|343.63|339.53|343.7|339.6|343.7|339.6|343.62|339.52|7
1639268250000|2021-12-12 00:17:30|343.72|339.62|343.74|339.64|343.75|339.65|343.72|339.62|3
1639268260000|2021-12-12 00:17:40|343.7|339.6|343.67|339.57|343.72|339.62|343.67|339.57|5
1639268270000|2021-12-12 00:17:50|343.68|339.58|343.67|339.57|343.7|339.6|343.67|339.57|8
1639268280000|2021-12-12 00:18:00|343.68|339.58|343.67|339.57|343.69|339.59|343.67|339.57|6
1639268290000|2021-12-12 00:18:10|343.69|339.59|343.69|339.59|343.69|339.59|343.69|339.59|1
1639268300000|2021-12-12 00:18:20|343.68|339.58|343.64|339.54|343.69|339.59|343.62|339.52|6
1639268310000|2021-12-12 00:18:30|343.63|339.53|343.67|339.57|343.68|339.58|343.63|339.53|6
1639268320000|2021-12-12 00:18:40|343.66|339.56|343.62|339.52|343.67|339.57|343.62|339.52|6
1639268330000|2021-12-12 00:18:50|343.61|339.51|343.61|339.51|343.61|339.51|343.61|339.51|1
1639268340000|2021-12-12 00:19:00|343.62|339.52|343.66|339.56|343.66|339.56|343.62|339.52|3
1639268350000|2021-12-12 00:19:10|343.67|339.57|343.69|339.59|343.69|339.59|343.62|339.52|9
1639268360000|2021-12-12 00:19:20|343.71|339.61|343.77|339.67|343.78|339.68|343.71|339.61|9
1639268370000|2021-12-12 00:19:30|343.78|339.68|343.81|339.71|343.81|339.71|343.73|339.63|10
1639268380000|2021-12-12 00:19:40|343.8|339.7|343.77|339.67|343.81|339.71|343.77|339.67|7
1639268390000|2021-12-12 00:19:50|343.74|339.64|343.73|339.63|343.77|339.67|343.73|339.63|9
1639268400000|2021-12-12 00:20:00|343.78|339.68|343.79|339.69|343.8|339.7|343.78|339.68|6
1639268410000|2021-12-12 00:20:10|343.78|339.68|343.55|339.45|343.8|339.7|343.55|339.45|11
1639268420000|2021-12-12 00:20:20|343.56|339.46|343.65|339.55|343.65|339.55|343.56|339.46|13
1639268430000|2021-12-12 00:20:30|343.69|339.59|343.7|339.6|343.7|339.6|343.66|339.56|3
1639268440000|2021-12-12 00:20:40|343.71|339.61|343.75|339.65|343.75|339.65|343.71|339.61|2
1639268450000|2021-12-12 00:20:50|343.74|339.64|343.79|339.69|343.8|339.7|343.74|339.64|9
1639268460000|2021-12-12 00:21:00|343.81|339.71|343.88|339.78|343.88|339.78|343.81|339.71|7
1639268470000|2021-12-12 00:21:10|343.87|339.77|344.43|340.33|344.43|340.33|343.87|339.77|21
1639268480000|2021-12-12 00:21:20|344.37|340.27|344.31|340.21|344.38|340.28|344.3|340.2|11
1639268490000|2021-12-12 00:21:30|344.32|340.22|344.23|340.13|344.32|340.22|344.23|340.13|11
1639268500000|2021-12-12 00:21:40|344.19|340.09|343.77|339.67|344.2|340.1|343.76|339.66|20
1639268510000|2021-12-12 00:21:50|343.73|339.63|343.82|339.72|343.82|339.72|343.72|339.62|8
1639268520000|2021-12-12 00:22:00|343.85|339.75|343.72|339.62|343.85|339.75|343.72|339.62|8
1639268530000|2021-12-12 00:22:10|343.73|339.63|343.81|339.71|343.81|339.71|343.7|339.6|9
1639268540000|2021-12-12 00:22:20|343.8|339.7|343.71|339.61|343.81|339.71|343.71|339.61|5
1639268550000|2021-12-12 00:22:30|343.7|339.6|343.77|339.67|343.77|339.67|343.69|339.59|5
1639268560000|2021-12-12 00:22:40|343.74|339.64|343.74|339.64|343.74|339.64|343.74|339.64|1
1639268570000|2021-12-12 00:22:50|343.75|339.65|343.71|339.61|343.77|339.67|343.71|339.61|4
1639268580000|2021-12-12 00:23:00|343.74|339.64|343.72|339.62|343.74|339.64|343.71|339.61|6
1639268590000|2021-12-12 00:23:10|343.71|339.61|343.68|339.58|343.72|339.62|343.68|339.58|5
1639268600000|2021-12-12 00:23:20|343.69|339.59|343.67|339.57|343.71|339.61|343.67|339.57|9
1639268610000|2021-12-12 00:23:30|343.68|339.58|343.71|339.61|343.71|339.61|343.67|339.57|5
1639268620000|2021-12-12 00:23:40|343.7|339.6|343.71|339.61|343.75|339.65|343.7|339.6|8
1639268630000|2021-12-12 00:23:50|343.7|339.6|343.65|339.55|343.7|339.6|343.65|339.55|5
1639268640000|2021-12-12 00:24:00|343.64|339.54|343.65|339.55|343.66|339.56|343.64|339.54|4
1639268650000|2021-12-12 00:24:10|343.64|339.54|343.67|339.57|343.67|339.57|343.64|339.54|10
1639268660000|2021-12-12 00:24:20|343.66|339.56|343.48|339.38|343.67|339.57|343.48|339.38|16
1639268670000|2021-12-12 00:24:30|343.47|339.37|342.83|338.73|343.48|339.38|342.83|338.73|11
1639268680000|2021-12-12 00:24:40|342.78|338.68|342.82|338.72|343.15|339.05|342.78|338.68|16
1639268690000|2021-12-12 00:24:50|342.89|338.79|343.11|339.01|343.13|339.03|342.88|338.78|15
1639268700000|2021-12-12 00:25:00|343.12|339.02|343.02|338.92|343.17|339.07|343.02|338.92|14
1639268710000|2021-12-12 00:25:10|342.96|338.86|342.77|338.67|342.96|338.86|342.76|338.66|10
1639268720000|2021-12-12 00:25:20|342.72|338.62|342.73|338.63|342.73|338.63|342.71|338.61|6
1639268730000|2021-12-12 00:25:30|342.72|338.62|342.64|338.54|342.72|338.62|342.64|338.54|13
1639268740000|2021-12-12 00:25:40|342.65|338.55|342.5|338.4|342.65|338.55|342.5|338.4|13
1639268750000|2021-12-12 00:25:50|342.49|338.39|342.51|338.41|342.51|338.41|342.48|338.38|5
1639268760000|2021-12-12 00:26:00|342.5|338.4|342.54|338.44|342.55|338.45|342.5|338.4|5
1639268770000|2021-12-12 00:26:10|342.55|338.45|342.45|338.35|342.55|338.45|342.44|338.34|14
1639268780000|2021-12-12 00:26:20|342.44|338.34|342.38|338.28|342.44|338.34|342.38|338.28|9
1639268790000|2021-12-12 00:26:30|342.35|338.25|342.17|338.07|342.38|338.28|342.17|338.07|15
1639268800000|2021-12-12 00:26:40|342.15|338.05|341.65|337.55|342.15|338.05|341.65|337.55|18
1639268810000|2021-12-12 00:26:50|341.68|337.58|341.56|337.46|341.68|337.58|341.56|337.46|10
1639268820000|2021-12-12 00:27:00|341.55|337.45|341.31|337.21|341.55|337.45|341.31|337.21|12
1639268830000|2021-12-12 00:27:10|341.3|337.2|341.21|337.11|341.3|337.2|341.21|337.11|8
1639268840000|2021-12-12 00:27:20|341.2|337.1|340.39|336.29|341.21|337.11|340.37|336.27|24
1639268850000|2021-12-12 00:27:30|340.42|336.32|340.28|336.18|340.42|336.32|340.27|336.17|20
1639268860000|2021-12-12 00:27:40|340.32|336.22|340.28|336.18|340.42|336.32|340.22|336.12|18
1639268870000|2021-12-12 00:27:50|340.27|336.17|340.14|336.04|340.27|336.17|340.09|335.99|16
1639268880000|2021-12-12 00:28:00|340.15|336.05|340.11|336.01|340.19|336.09|340.09|335.99|20
1639268890000|2021-12-12 00:28:10|340.1|336|339.65|335.55|340.1|336|339.64|335.54|22
1639268900000|2021-12-12 00:28:20|339.74|335.64|339.85|335.75|339.88|335.78|339.74|335.64|10
1639268910000|2021-12-12 00:28:30|339.81|335.71|339.74|335.64|339.81|335.71|339.73|335.63|7
1639268920000|2021-12-12 00:28:40|339.78|335.68|339.87|335.77|339.89|335.79|339.78|335.68|7
1639268930000|2021-12-12 00:28:50|339.86|335.76|339.76|335.66|339.87|335.77|339.74|335.64|23
1639268940000|2021-12-12 00:29:00|339.75|335.65|340.19|336.09|340.19|336.09|339.75|335.65|10
1639268950000|2021-12-12 00:29:10|340.21|336.11|340.21|336.11|340.21|336.11|340.21|336.11|1
1639268960000|2021-12-12 00:29:20|340.2|336.1|340.22|336.12|340.22|336.12|340.2|336.1|3
1639268970000|2021-12-12 00:29:30|340.24|336.14|340.35|336.25|340.35|336.25|340.24|336.14|9
1639268980000|2021-12-12 00:29:40|340.33|336.23|340.32|336.22|340.33|336.23|340.3|336.2|6
1639268990000|2021-12-12 00:29:50|340.34|336.24|340.28|336.18|340.34|336.24|340.26|336.16|6
1639269000000|2021-12-12 00:30:00|340.27|336.17|340.21|336.11|340.27|336.17|340.17|336.07|15
1639269010000|2021-12-12 00:30:10|340.22|336.12|340.18|336.08|340.22|336.12|340.18|336.08|7
1639269020000|2021-12-12 00:30:20|340.22|336.12|340.35|336.25|340.39|336.29|340.18|336.08|11
1639269030000|2021-12-12 00:30:30|340.34|336.24|340.31|336.21|340.36|336.26|340.27|336.17|7
1639269040000|2021-12-12 00:30:40|340.32|336.22|340.32|336.22|340.32|336.22|340.32|336.22|1
1639269050000|2021-12-12 00:30:50|340.31|336.21|340.32|336.22|340.32|336.22|340.31|336.21|2
1639269060000|2021-12-12 00:31:00|340.33|336.23|340.36|336.26|340.36|336.26|340.33|336.23|7
1639269070000|2021-12-12 00:31:10|340.35|336.25|340.35|336.25|340.36|336.26|340.35|336.25|3
1639269080000|2021-12-12 00:31:20|340.34|336.24|340.29|336.19|340.36|336.26|340.29|336.19|11
1639269090000|2021-12-12 00:31:30|340.26|336.16|339.86|335.76|340.27|336.17|339.86|335.76|21
1639269100000|2021-12-12 00:31:40|339.87|335.77|339.68|335.58|339.87|335.77|339.64|335.54|13
1639269110000|2021-12-12 00:31:50|339.67|335.57|339.66|335.56|339.68|335.58|339.65|335.55|4
1639269120000|2021-12-12 00:32:00|339.63|335.53|339.62|335.52|339.64|335.54|339.62|335.52|5
1639269130000|2021-12-12 00:32:10|339.6|335.5|339.4|335.3|339.6|335.5|339.3|335.2|20
1639269140000|2021-12-12 00:32:20|339.44|335.34|339.27|335.17|339.44|335.34|339.27|335.17|11
1639269150000|2021-12-12 00:32:30|339.17|335.07|339.12|335.02|339.17|335.07|339.11|335.01|9
1639269160000|2021-12-12 00:32:40|339.13|335.03|339.26|335.16|339.26|335.16|339.13|335.03|6
1639269170000|2021-12-12 00:32:50|339.27|335.17|339.16|335.06|339.29|335.19|339.16|335.06|13
1639269180000|2021-12-12 00:33:00|339.15|335.05|339.1|335|339.15|335.05|339.09|334.99|12
1639269190000|2021-12-12 00:33:10|339.04|334.94|338.67|334.57|339.04|334.94|338.63|334.53|14
1639269200000|2021-12-12 00:33:20|338.66|334.56|338.53|334.43|338.66|334.56|338.53|334.43|9
1639269210000|2021-12-12 00:33:30|338.49|334.39|338.51|334.41|338.55|334.45|338.49|334.39|17
1639269220000|2021-12-12 00:33:40|338.53|334.43|338.47|334.37|338.53|334.43|338.46|334.36|16
1639269230000|2021-12-12 00:33:50|338.48|334.38|338.61|334.51|338.65|334.55|338.47|334.37|11
1639269240000|2021-12-12 00:34:00|338.6|334.5|338.49|334.39|338.61|334.51|338.49|334.39|8
1639269250000|2021-12-12 00:34:10|338.47|334.37|338.45|334.35|338.49|334.39|338.42|334.32|24
1639269260000|2021-12-12 00:34:20|338.44|334.34|338.52|334.42|338.52|334.42|338.43|334.33|16
1639269270000|2021-12-12 00:34:30|338.54|334.44|338.58|334.48|338.58|334.48|338.54|334.44|4
1639269280000|2021-12-12 00:34:40|338.57|334.47|338.51|334.41|338.57|334.47|338.51|334.41|4
1639269290000|2021-12-12 00:34:50|338.5|334.4|338.37|334.27|338.51|334.41|338.37|334.27|18
1639269300000|2021-12-12 00:35:00|338.39|334.29|338.38|334.28|338.45|334.35|338.35|334.25|21
1639269310000|2021-12-12 00:35:10|338.4|334.3|338.46|334.36|338.48|334.38|338.4|334.3|7
1639269320000|2021-12-12 00:35:20|338.47|334.37|338.41|334.31|338.51|334.41|338.41|334.31|12
1639269330000|2021-12-12 00:35:30|338.39|334.29|338.28|334.18|338.4|334.3|338.28|334.18|18
1639269340000|2021-12-12 00:35:40|338.27|334.17|337.83|333.73|338.28|334.18|337.83|333.73|9
1639269350000|2021-12-12 00:35:50|337.84|333.74|337.7|333.6|337.84|333.74|337.64|333.54|11
1639269360000|2021-12-12 00:36:00|337.72|333.62|337.56|333.46|337.74|333.64|337.56|333.46|12
1639269370000|2021-12-12 00:36:10|337.55|333.45|337.54|333.44|337.57|333.47|337.51|333.41|14
1639269380000|2021-12-12 00:36:20|337.59|333.49|337.79|333.69|337.79|333.69|337.58|333.48|12
1639269390000|2021-12-12 00:36:30|337.78|333.68|337.77|333.67|337.79|333.69|337.68|333.58|12
1639269400000|2021-12-12 00:36:40|337.76|333.66|337.9|333.8|337.9|333.8|337.76|333.66|8
1639269410000|2021-12-12 00:36:50|337.89|333.79|337.82|333.72|337.9|333.8|337.82|333.72|11
1639269420000|2021-12-12 00:37:00|337.83|333.73|337.59|333.49|337.85|333.75|337.59|333.49|20
1639269430000|2021-12-12 00:37:10|337.61|333.51|337.62|333.52|337.64|333.54|337.5|333.4|18
1639269440000|2021-12-12 00:37:20|337.61|333.51|337.58|333.48|337.7|333.6|337.57|333.47|14
1639269450000|2021-12-12 00:37:30|337.59|333.49|337.71|333.61|337.73|333.63|337.59|333.49|15
1639269460000|2021-12-12 00:37:40|337.68|333.58|337.7|333.6|337.72|333.62|337.68|333.58|5
1639269470000|2021-12-12 00:37:50|337.74|333.64|337.81|333.71|337.81|333.71|337.73|333.63|7
1639269480000|2021-12-12 00:38:00|337.82|333.72|337.82|333.72|337.83|333.73|337.81|333.71|6
1639269490000|2021-12-12 00:38:10|337.81|333.71|337.79|333.69|337.81|333.71|337.79|333.69|3
1639269500000|2021-12-12 00:38:20|337.71|333.61|337.59|333.49|337.71|333.61|337.51|333.41|13
1639269510000|2021-12-12 00:38:30|337.6|333.5|337.5|333.4|337.63|333.53|337.45|333.35|11
1639269520000|2021-12-12 00:38:40|337.52|333.42|337.87|333.77|337.87|333.77|337.51|333.41|19
1639269530000|2021-12-12 00:38:50|337.91|333.81|338.38|334.28|338.51|334.41|337.91|333.81|25
1639269540000|2021-12-12 00:39:00|338.4|334.3|338.53|334.43|338.54|334.44|338.38|334.28|14
1639269550000|2021-12-12 00:39:10|338.52|334.42|338.48|334.38|338.54|334.44|338.48|334.38|11
1639269560000|2021-12-12 00:39:20|338.47|334.37|338.33|334.23|338.47|334.37|338.33|334.23|10
1639269570000|2021-12-12 00:39:30|338.31|334.21|337.95|333.85|338.31|334.21|337.84|333.74|22
1639269580000|2021-12-12 00:39:40|338.09|333.99|338.43|334.33|338.57|334.47|338.09|333.99|18
1639269590000|2021-12-12 00:39:50|338.42|334.32|337.9|333.8|338.42|334.32|337.9|333.8|16
1639269600000|2021-12-12 00:40:00|337.89|333.79|337.84|333.74|337.9|333.8|337.83|333.73|10
1639269610000|2021-12-12 00:40:10|337.85|333.75|337.84|333.74|337.89|333.79|337.84|333.74|6
1639269620000|2021-12-12 00:40:20|337.83|333.73|337.67|333.57|337.86|333.76|337.66|333.56|18
1639269630000|2021-12-12 00:40:30|337.66|333.56|337.09|332.99|337.66|333.56|337.08|332.98|22
1639269640000|2021-12-12 00:40:40|337.1|333|337.38|333.28|337.38|333.28|337.1|333|19
1639269650000|2021-12-12 00:40:50|337.43|333.33|337.33|333.23|337.44|333.34|337.33|333.23|14
1639269660000|2021-12-12 00:41:00|337.34|333.24|337.21|333.11|337.36|333.26|337.17|333.07|12
1639269670000|2021-12-12 00:41:10|337.22|333.12|336.95|332.85|337.22|333.12|336.56|332.46|20
1639269680000|2021-12-12 00:41:20|336.94|332.84|336.56|332.46|336.94|332.84|336.56|332.46|21
1639269690000|2021-12-12 00:41:30|336.55|332.45|335.35|331.25|336.55|332.45|335.35|331.25|29
1639269700000|2021-12-12 00:41:40|335.38|331.28|336.44|332.34|336.56|332.46|335.38|331.28|21
1639269710000|2021-12-12 00:41:50|336.5|332.4|336.54|332.44|336.54|332.44|336.34|332.24|15
1639269720000|2021-12-12 00:42:00|336.53|332.43|336.16|332.06|336.62|332.52|336.09|331.99|23
1639269730000|2021-12-12 00:42:10|336.25|332.15|336.58|332.48|336.58|332.48|336.25|332.15|24
1639269740000|2021-12-12 00:42:20|336.59|332.49|336.47|332.37|336.59|332.49|336.47|332.37|17
1639269750000|2021-12-12 00:42:30|336.46|332.36|336.34|332.24|336.49|332.39|336.34|332.24|6
1639269760000|2021-12-12 00:42:40|336.31|332.21|336.21|332.11|336.31|332.21|336.21|332.11|12
1639269770000|2021-12-12 00:42:50|336.2|332.1|336.25|332.15|336.25|332.15|336.2|332.1|8
1639269780000|2021-12-12 00:43:00|336.3|332.2|336.44|332.34|336.45|332.35|336.3|332.2|9
1639269790000|2021-12-12 00:43:10|336.45|332.35|336.88|332.78|336.88|332.78|336.45|332.35|22
1639269800000|2021-12-12 00:43:20|336.87|332.77|336.89|332.79|336.89|332.79|336.82|332.72|6
1639269810000|2021-12-12 00:43:30|336.9|332.8|337.52|333.42|337.54|333.44|336.9|332.8|14
1639269820000|2021-12-12 00:43:40|337.53|333.43|337.48|333.38|337.54|333.44|337.45|333.35|11
1639269830000|2021-12-12 00:43:50|337.5|333.4|337.52|333.42|337.57|333.47|337.48|333.38|14
1639269840000|2021-12-12 00:44:00|337.57|333.47|337.53|333.43|337.59|333.49|337.53|333.43|8
1639269850000|2021-12-12 00:44:10|337.55|333.45|337.59|333.49|337.59|333.49|337.54|333.44|6
1639269860000|2021-12-12 00:44:20|337.57|333.47|337.69|333.59|337.69|333.59|337.56|333.46|11
1639269870000|2021-12-12 00:44:30|337.7|333.6|337.38|333.28|337.7|333.6|337.33|333.23|15
1639269880000|2021-12-12 00:44:40|337.42|333.32|337.52|333.42|337.53|333.43|337.41|333.31|22
1639269890000|2021-12-12 00:44:50|337.53|333.43|337.42|333.32|337.53|333.43|337.38|333.28|23
1639269900000|2021-12-12 00:45:00|337.41|333.31|337.33|333.23|337.42|333.32|337.31|333.21|15
1639269910000|2021-12-12 00:45:10|337.34|333.24|337.23|333.13|337.35|333.25|337.2|333.1|10
1639269920000|2021-12-12 00:45:20|337.24|333.14|337.37|333.27|337.4|333.3|337.23|333.13|11
1639269930000|2021-12-12 00:45:30|337.43|333.33|337.64|333.54|337.64|333.54|337.42|333.32|12
1639269940000|2021-12-12 00:45:40|337.62|333.52|337.65|333.55|337.7|333.6|337.61|333.51|13
1639269950000|2021-12-12 00:45:50|337.64|333.54|337.66|333.56|337.69|333.59|337.64|333.54|5
1639269960000|2021-12-12 00:46:00|337.64|333.54|337.71|333.61|337.76|333.66|337.62|333.52|7
1639269970000|2021-12-12 00:46:10|337.72|333.62|337.71|333.61|337.72|333.62|337.69|333.59|4
1639269980000|2021-12-12 00:46:20|337.67|333.57|337.67|333.57|337.67|333.57|337.67|333.57|1
1639269990000|2021-12-12 00:46:30|337.64|333.54|337.8|333.7|337.8|333.7|337.64|333.54|8
1639270000000|2021-12-12 00:46:40|337.86|333.76|338.25|334.15|338.25|334.15|337.86|333.76|11
1639270010000|2021-12-12 00:46:50|338.26|334.16|338.29|334.19|338.31|334.21|338.24|334.14|13
1639270020000|2021-12-12 00:47:00|338.3|334.2|338.49|334.39|338.5|334.4|338.3|334.2|16
1639270030000|2021-12-12 00:47:10|338.48|334.38|338.14|334.04|338.48|334.38|338.14|334.04|8
1639270040000|2021-12-12 00:47:20|338.13|334.03|337.89|333.79|338.15|334.05|337.84|333.74|16
1639270050000|2021-12-12 00:47:30|337.88|333.78|337.81|333.71|337.88|333.78|337.8|333.7|12
1639270060000|2021-12-12 00:47:40|337.83|333.73|337.78|333.68|337.83|333.73|337.78|333.68|9
1639270070000|2021-12-12 00:47:50|337.83|333.73|338.55|334.45|338.55|334.45|337.83|333.73|22
1639270080000|2021-12-12 00:48:00|338.56|334.46|338.79|334.69|338.79|334.69|338.52|334.42|15
1639270090000|2021-12-12 00:48:10|338.88|334.78|339.18|335.08|339.18|335.08|338.88|334.78|21
1639270100000|2021-12-12 00:48:20|339.2|335.1|339.45|335.35|339.52|335.42|339.2|335.1|22
1639270110000|2021-12-12 00:48:30|339.43|335.33|339.41|335.31|339.47|335.37|339.34|335.24|16
1639270120000|2021-12-12 00:48:40|339.42|335.32|339.19|335.09|339.46|335.36|339.19|335.09|13
1639270130000|2021-12-12 00:48:50|339.2|335.1|339.24|335.14|339.25|335.15|339.07|334.97|14
1639270140000|2021-12-12 00:49:00|339.21|335.11|339.31|335.21|339.32|335.22|339.21|335.11|12
1639270150000|2021-12-12 00:49:10|339.33|335.23|339.55|335.45|339.55|335.45|339.33|335.23|15
1639270160000|2021-12-12 00:49:20|339.54|335.44|339.41|335.31|339.55|335.45|339.38|335.28|14
1639270170000|2021-12-12 00:49:30|339.39|335.29|339.42|335.32|339.42|335.32|339.38|335.28|8
1639270180000|2021-12-12 00:49:40|339.46|335.36|339.43|335.33|339.6|335.5|339.4|335.3|17
1639270190000|2021-12-12 00:49:50|339.42|335.32|339.3|335.2|339.42|335.32|339.29|335.19|8
1639270200000|2021-12-12 00:50:00|339.28|335.18|339.42|335.32|339.48|335.38|339.28|335.18|19
1639270210000|2021-12-12 00:50:10|339.43|335.33|339.28|335.18|339.45|335.35|339.28|335.18|13
1639270220000|2021-12-12 00:50:20|339.27|335.17|339.29|335.19|339.4|335.3|339.25|335.15|22
1639270230000|2021-12-12 00:50:30|339.28|335.18|339.33|335.23|339.38|335.28|339.28|335.18|10
1639270240000|2021-12-12 00:50:40|339.25|335.15|339.15|335.05|339.25|335.15|339.12|335.02|9
1639270250000|2021-12-12 00:50:50|339.09|334.99|339.11|335.01|339.13|335.03|339.05|334.95|12
1639270260000|2021-12-12 00:51:00|339.13|335.03|339.27|335.17|339.33|335.23|339.13|335.03|13
1639270270000|2021-12-12 00:51:10|339.28|335.18|339.35|335.25|339.36|335.26|339.28|335.18|7
1639270280000|2021-12-12 00:51:20|339.37|335.27|339.55|335.45|339.55|335.45|339.34|335.24|13
1639270290000|2021-12-12 00:51:30|339.56|335.46|339.78|335.68|339.85|335.75|339.55|335.45|13
1639270300000|2021-12-12 00:51:40|339.8|335.7|340.06|335.96|340.12|336.02|339.78|335.68|12
1639270310000|2021-12-12 00:51:50|340.07|335.97|340.23|336.13|340.23|336.13|340.07|335.97|9
1639270320000|2021-12-12 00:52:00|340.22|336.12|340.2|336.1|340.26|336.16|340.18|336.08|6
1639270330000|2021-12-12 00:52:10|340.23|336.13|340.14|336.04|340.23|336.13|340.14|336.04|12
1639270340000|2021-12-12 00:52:20|340.13|336.03|340.08|335.98|340.14|336.04|340.07|335.97|7
1639270350000|2021-12-12 00:52:30|340.07|335.97|340.15|336.05|340.15|336.05|340.04|335.94|12
1639270360000|2021-12-12 00:52:40|340.16|336.06|340.15|336.05|340.21|336.11|340.14|336.04|10
1639270370000|2021-12-12 00:52:50|340.16|336.06|340.37|336.27|340.37|336.27|340.08|335.98|10
1639270380000|2021-12-12 00:53:00|340.34|336.24|340.35|336.25|340.36|336.26|340.26|336.16|5
1639270390000|2021-12-12 00:53:10|340.34|336.24|340.33|336.23|340.39|336.29|340.33|336.23|4
1639270400000|2021-12-12 00:53:20|340.31|336.21|340.25|336.15|340.38|336.28|340.25|336.15|19
1639270410000|2021-12-12 00:53:30|340.24|336.14|340.31|336.21|340.34|336.24|340.24|336.14|10
1639270420000|2021-12-12 00:53:40|340.33|336.23|340.29|336.19|340.33|336.23|340.28|336.18|13
1639270430000|2021-12-12 00:53:50|340.31|336.21|339.86|335.76|340.31|336.21|339.85|335.75|17
1639270440000|2021-12-12 00:54:00|339.83|335.73|339.81|335.71|339.86|335.76|339.8|335.7|10
1639270450000|2021-12-12 00:54:10|339.8|335.7|339.7|335.6|339.81|335.71|339.69|335.59|10
1639270460000|2021-12-12 00:54:20|339.71|335.61|339.53|335.43|339.71|335.61|339.53|335.43|10
1639270470000|2021-12-12 00:54:30|339.52|335.42|339.57|335.47|339.57|335.47|339.25|335.15|27
1639270480000|2021-12-12 00:54:40|339.58|335.48|339.57|335.47|339.58|335.48|339.57|335.47|4
1639270490000|2021-12-12 00:54:50|339.54|335.44|339.59|335.49|339.63|335.53|339.54|335.44|6
1639270500000|2021-12-12 00:55:00|339.6|335.5|340.21|336.11|340.21|336.11|339.6|335.5|16
1639270510000|2021-12-12 00:55:10|340.2|336.1|340.14|336.04|340.2|336.1|340.14|336.04|6
1639270520000|2021-12-12 00:55:20|340.15|336.05|340.14|336.04|340.15|336.05|340.14|336.04|2
1639270530000|2021-12-12 00:55:30|340.15|336.05|339.81|335.71|340.15|336.05|339.77|335.67|11
1639270540000|2021-12-12 00:55:40|339.83|335.73|339.83|335.73|339.83|335.73|339.76|335.66|5
1639270550000|2021-12-12 00:55:50|339.82|335.72|339.81|335.71|339.82|335.72|339.81|335.71|2
1639270560000|2021-12-12 00:56:00|339.82|335.72|339.77|335.67|339.84|335.74|339.77|335.67|5
1639270570000|2021-12-12 00:56:10|339.83|335.73|339.81|335.71|339.84|335.74|339.81|335.71|5
1639270580000|2021-12-12 00:56:20|339.66|335.56|339.65|335.55|339.66|335.56|339.57|335.47|7
1639270590000|2021-12-12 00:56:30|339.61|335.51|339.62|335.52|339.62|335.52|339.61|335.51|2
1639270600000|2021-12-12 00:56:40|339.64|335.54|339.27|335.17|339.64|335.54|339.27|335.17|18
1639270610000|2021-12-12 00:56:50|339.25|335.15|339.4|335.3|339.42|335.32|339.25|335.15|15
1639270620000|2021-12-12 00:57:00|339.42|335.32|339.44|335.34|339.44|335.34|339.38|335.28|9
1639270630000|2021-12-12 00:57:10|339.43|335.33|339.46|335.36|339.46|335.36|339.4|335.3|6
1639270640000|2021-12-12 00:57:20|339.48|335.38|339.44|335.34|339.48|335.38|339.44|335.34|4
1639270650000|2021-12-12 00:57:30|339.46|335.36|339.44|335.34|339.46|335.36|339.42|335.32|8
1639270660000|2021-12-12 00:57:40|339.47|335.37|339.5|335.4|339.51|335.41|339.45|335.35|17
1639270670000|2021-12-12 00:57:50|339.52|335.42|339.5|335.4|339.52|335.42|339.49|335.39|8
1639270680000|2021-12-12 00:58:00|339.51|335.41|339.5|335.4|339.52|335.42|339.5|335.4|4
1639270690000|2021-12-12 00:58:10|339.51|335.41|339.46|335.36|339.53|335.43|339.46|335.36|7
1639270700000|2021-12-12 00:58:20|339.53|335.43|339.55|335.45|339.56|335.46|339.53|335.43|8
1639270710000|2021-12-12 00:58:30|339.64|335.54|339.62|335.52|339.79|335.69|339.62|335.52|17
1639270720000|2021-12-12 00:58:40|339.59|335.49|339.67|335.57|339.69|335.59|339.58|335.48|15
1639270730000|2021-12-12 00:58:50|339.66|335.56|339.56|335.46|339.69|335.59|339.56|335.46|12
1639270740000|2021-12-12 00:59:00|339.57|335.47|339.45|335.35|339.57|335.47|339.45|335.35|7
1639270750000|2021-12-12 00:59:10|339.44|335.34|339.43|335.33|339.44|335.34|339.42|335.32|7
1639270760000|2021-12-12 00:59:20|339.44|335.34|339.21|335.11|339.44|335.34|339.18|335.08|11
1639270770000|2021-12-12 00:59:30|339.22|335.12|339.37|335.27|339.39|335.29|339.14|335.04|22
1639270780000|2021-12-12 00:59:40|339.39|335.29|339.46|335.36|339.51|335.41|339.37|335.27|14
1639270790000|2021-12-12 00:59:50|339.47|335.37|339.48|335.38|339.49|335.39|339.46|335.36|6
1639270800000|2021-12-12 01:00:00|339.47|335.37|339.93|335.83|339.97|335.87|339.43|335.33|19
1639270810000|2021-12-12 01:00:10|340.07|335.97|340.22|336.12|340.24|336.14|340.07|335.97|10
1639270820000|2021-12-12 01:00:20|340.21|336.11|340.3|336.2|340.3|336.2|340.2|336.1|7
1639270830000|2021-12-12 01:00:30|340.31|336.21|340.38|336.28|340.41|336.31|340.31|336.21|7
1639270840000|2021-12-12 01:00:40|340.42|336.32|340.45|336.35|340.45|336.35|340.41|336.31|5
1639270860000|2021-12-12 01:01:00|340.44|336.34|340.5|336.4|340.5|336.4|340.42|336.32|6
1639270870000|2021-12-12 01:01:10|340.47|336.37|340.5|336.4|340.5|336.4|340.44|336.34|4
1639270880000|2021-12-12 01:01:20|340.49|336.39|340.55|336.45|340.59|336.49|340.49|336.39|10
1639270890000|2021-12-12 01:01:30|340.54|336.44|340.47|336.37|340.55|336.45|340.47|336.37|5
1639270900000|2021-12-12 01:01:40|340.48|336.38|340.32|336.22|340.48|336.38|340.32|336.22|11
1639270910000|2021-12-12 01:01:50|340.33|336.23|340.22|336.12|340.33|336.23|340.19|336.09|16
1639270920000|2021-12-12 01:02:00|340.23|336.13|340.09|335.99|340.27|336.17|340.09|335.99|15
1639270930000|2021-12-12 01:02:10|340.08|335.98|339.88|335.78|340.09|335.99|339.88|335.78|7
1639270940000|2021-12-12 01:02:20|339.89|335.79|339.88|335.78|339.9|335.8|339.88|335.78|4
1639270950000|2021-12-12 01:02:30|339.85|335.75|340.24|336.14|340.24|336.14|339.84|335.74|7
1639270960000|2021-12-12 01:02:40|340.23|336.13|340.21|336.11|340.32|336.22|340.21|336.11|6
1639270970000|2021-12-12 01:02:50|340.2|336.1|340.22|336.12|340.22|336.12|340.19|336.09|7
1639270980000|2021-12-12 01:03:00|340.19|336.09|340.18|336.08|340.22|336.12|340.16|336.06|14
1639270990000|2021-12-12 01:03:10|340.11|336.01|340.04|335.94|340.11|336.01|340.04|335.94|9
1639271000000|2021-12-12 01:03:20|340.06|335.96|340.09|335.99|340.11|336.01|340.03|335.93|10
1639271010000|2021-12-12 01:03:30|340.14|336.04|340.19|336.09|340.21|336.11|340.14|336.04|7
1639271020000|2021-12-12 01:03:40|340.2|336.1|340.27|336.17|340.28|336.18|340.2|336.1|14
1639271030000|2021-12-12 01:03:50|340.28|336.18|340.3|336.2|340.3|336.2|340.27|336.17|3
1639271040000|2021-12-12 01:04:00|340.28|336.18|340.33|336.23|340.33|336.23|340.28|336.18|10
1639271050000|2021-12-12 01:04:10|340.35|336.25|340.52|336.42|340.52|336.42|340.35|336.25|16
1639271060000|2021-12-12 01:04:20|340.54|336.44|340.63|336.53|340.66|336.56|340.53|336.43|12
1639271070000|2021-12-12 01:04:30|340.62|336.52|340.62|336.52|340.62|336.52|340.62|336.52|1
1639271080000|2021-12-12 01:04:40|340.63|336.53|340.63|336.53|340.64|336.54|340.62|336.52|5
1639271090000|2021-12-12 01:04:50|340.64|336.54|340.63|336.53|340.64|336.54|340.63|336.53|4
1639271100000|2021-12-12 01:05:00|340.64|336.54|340.56|336.46|340.64|336.54|340.56|336.46|11
1639271110000|2021-12-12 01:05:10|340.57|336.47|340.49|336.39|340.58|336.48|340.49|336.39|9
1639271120000|2021-12-12 01:05:20|340.5|336.4|340.49|336.39|340.5|336.4|340.49|336.39|2
1639271130000|2021-12-12 01:05:30|340.5|336.4|340.43|336.33|340.51|336.41|340.37|336.27|15
1639271140000|2021-12-12 01:05:40|340.44|336.34|340.45|336.35|340.45|336.35|340.43|336.33|5
1639271150000|2021-12-12 01:05:50|340.44|336.34|340.41|336.31|340.45|336.35|340.41|336.31|12
1639271160000|2021-12-12 01:06:00|340.37|336.27|340.47|336.37|340.47|336.37|340.37|336.27|9
1639271170000|2021-12-12 01:06:10|340.49|336.39|340.51|336.41|340.52|336.42|340.46|336.36|10
1639271180000|2021-12-12 01:06:20|340.52|336.42|340.58|336.48|340.58|336.48|340.51|336.41|6
1639271200000|2021-12-12 01:06:40|340.59|336.49|340.59|336.49|340.59|336.49|340.59|336.49|1
1639271210000|2021-12-12 01:06:50|340.61|336.51|340.72|336.62|340.72|336.62|340.61|336.51|5
1639271220000|2021-12-12 01:07:00|340.7|336.6|340.77|336.67|340.77|336.67|340.69|336.59|5
1639271230000|2021-12-12 01:07:10|340.79|336.69|340.79|336.69|340.79|336.69|340.79|336.69|1
1639271240000|2021-12-12 01:07:20|340.77|336.67|340.72|336.62|340.79|336.69|340.72|336.62|3
1639271250000|2021-12-12 01:07:30|340.79|336.69|340.86|336.76|340.86|336.76|340.77|336.67|7
1639271260000|2021-12-12 01:07:40|340.87|336.77|341.2|337.1|341.2|337.1|340.87|336.77|19
1639271270000|2021-12-12 01:07:50|341.22|337.12|341.33|337.23|341.35|337.25|341.18|337.08|13
1639271280000|2021-12-12 01:08:00|341.34|337.24|341.35|337.25|341.39|337.29|341.33|337.23|17
1639271290000|2021-12-12 01:08:10|341.37|337.27|341.39|337.29|341.4|337.3|341.36|337.26|6
1639271300000|2021-12-12 01:08:20|341.41|337.31|341.39|337.29|341.45|337.35|341.39|337.29|6
1639271310000|2021-12-12 01:08:30|341.42|337.32|341.48|337.38|341.49|337.39|341.4|337.3|13
1639271320000|2021-12-12 01:08:40|341.49|337.39|341.72|337.62|341.72|337.62|341.47|337.37|14
1639271330000|2021-12-12 01:08:50|341.74|337.64|341.81|337.71|341.81|337.71|341.73|337.63|7
1639271340000|2021-12-12 01:09:00|341.8|337.7|342.16|338.06|342.16|338.06|341.8|337.7|14
1639271350000|2021-12-12 01:09:10|342.15|338.05|342.25|338.15|342.25|338.15|342.15|338.05|8
1639271360000|2021-12-12 01:09:20|342.27|338.17|342.27|338.17|342.27|338.17|342.27|338.17|1
1639271370000|2021-12-12 01:09:30|342.28|338.18|342.33|338.23|342.34|338.24|342.28|338.18|9
1639271380000|2021-12-12 01:09:40|342.34|338.24|342.18|338.08|342.34|338.24|342.18|338.08|16
1639271390000|2021-12-12 01:09:50|342.17|338.07|342.17|338.07|342.2|338.1|342.16|338.06|7
1639271400000|2021-12-12 01:10:00|342.16|338.06|342.2|338.1|342.2|338.1|342.16|338.06|8
1639271410000|2021-12-12 01:10:10|342.18|338.08|342.27|338.17|342.29|338.19|342.18|338.08|14
1639271420000|2021-12-12 01:10:20|342.26|338.16|342.19|338.09|342.26|338.16|342.19|338.09|6
1639271430000|2021-12-12 01:10:30|342.21|338.11|342.26|338.16|342.27|338.17|342.16|338.06|14
1639271440000|2021-12-12 01:10:40|342.24|338.14|342.23|338.13|342.25|338.15|342.23|338.13|8
1639271450000|2021-12-12 01:10:50|342.2|338.1|342.2|338.1|342.23|338.13|342.19|338.09|9
1639271460000|2021-12-12 01:11:00|342.19|338.09|342.12|338.02|342.2|338.1|342.12|338.02|8
1639271470000|2021-12-12 01:11:10|342.1|338|342.03|337.93|342.1|338|342.03|337.93|6
1639271480000|2021-12-12 01:11:20|342.01|337.91|342.01|337.91|342.03|337.93|342|337.9|6
1639271490000|2021-12-12 01:11:30|341.83|337.73|341.63|337.53|341.83|337.73|341.61|337.51|17
1639271500000|2021-12-12 01:11:40|341.6|337.5|341.53|337.43|341.6|337.5|341.49|337.39|10
1639271510000|2021-12-12 01:11:50|341.54|337.44|341.49|337.39|341.54|337.44|341.49|337.39|3
1639271520000|2021-12-12 01:12:00|341.47|337.37|341.31|337.21|341.47|337.37|341.3|337.2|11
1639271530000|2021-12-12 01:12:10|341.29|337.19|341.34|337.24|341.35|337.25|341.29|337.19|7
1639271540000|2021-12-12 01:12:20|341.35|337.25|341.38|337.28|341.38|337.28|341.27|337.17|14
1639271550000|2021-12-12 01:12:30|341.37|337.27|341.48|337.38|341.49|337.39|341.37|337.27|10
1639271560000|2021-12-12 01:12:40|341.56|337.46|341.54|337.44|341.56|337.46|341.54|337.44|2
1639271570000|2021-12-12 01:12:50|341.56|337.46|341.61|337.51|341.62|337.52|341.56|337.46|8
1639271580000|2021-12-12 01:13:00|341.62|337.52|341.64|337.54|341.65|337.55|341.61|337.51|7
1639271590000|2021-12-12 01:13:10|341.65|337.55|341.64|337.54|341.65|337.55|341.59|337.49|9
1639271600000|2021-12-12 01:13:20|341.65|337.55|341.69|337.59|341.7|337.6|341.65|337.55|9
1639271610000|2021-12-12 01:13:30|341.7|337.6|341.71|337.61|341.71|337.61|341.68|337.58|8
1639271620000|2021-12-12 01:13:40|341.7|337.6|341.66|337.56|341.7|337.6|341.66|337.56|5
1639271630000|2021-12-12 01:13:50|341.64|337.54|341.64|337.54|341.73|337.63|341.62|337.52|11
1639271640000|2021-12-12 01:14:00|341.65|337.55|341.64|337.54|341.65|337.55|341.62|337.52|9
1639271650000|2021-12-12 01:14:10|341.63|337.53|341.64|337.54|341.64|337.54|341.63|337.53|2
1639271660000|2021-12-12 01:14:20|341.63|337.53|341.63|337.53|341.64|337.54|341.63|337.53|3
1639271680000|2021-12-12 01:14:40|341.62|337.52|341.56|337.46|341.63|337.53|341.56|337.46|13
1639271690000|2021-12-12 01:14:50|341.55|337.45|341.5|337.4|341.55|337.45|341.49|337.39|3
1639271700000|2021-12-12 01:15:00|341.46|337.36|341.46|337.36|341.47|337.37|341.46|337.36|3
1639271710000|2021-12-12 01:15:10|341.45|337.35|341.75|337.65|341.76|337.66|341.44|337.34|25
1639271720000|2021-12-12 01:15:20|341.77|337.67|341.74|337.64|341.79|337.69|341.74|337.64|12
1639271730000|2021-12-12 01:15:30|341.75|337.65|341.7|337.6|341.75|337.65|341.69|337.59|11
1639271740000|2021-12-12 01:15:40|341.75|337.65|342.05|337.95|342.05|337.95|341.75|337.65|11
1639271750000|2021-12-12 01:15:50|342.07|337.97|342.25|338.15|342.26|338.16|342.07|337.97|12
1639271760000|2021-12-12 01:16:00|342.3|338.2|342.41|338.31|342.41|338.31|342.3|338.2|7
1639271770000|2021-12-12 01:16:10|342.38|338.28|342.42|338.32|342.42|338.32|342.38|338.28|3
1639271780000|2021-12-12 01:16:20|342.46|338.36|342.5|338.4|342.51|338.41|342.46|338.36|9
1639271790000|2021-12-12 01:16:30|342.54|338.44|342.54|338.44|342.54|338.44|342.54|338.44|1
1639271800000|2021-12-12 01:16:40|342.55|338.45|342.56|338.46|342.59|338.49|342.55|338.45|4
1639271810000|2021-12-12 01:16:50|342.55|338.45|342.61|338.51|342.61|338.51|342.55|338.45|4
1639271820000|2021-12-12 01:17:00|342.6|338.5|342.61|338.51|342.61|338.51|342.6|338.5|4
1639271830000|2021-12-12 01:17:10|342.58|338.48|342.65|338.55|342.65|338.55|342.58|338.48|5
1639271840000|2021-12-12 01:17:20|342.68|338.58|342.76|338.66|342.77|338.67|342.68|338.58|8
1639271850000|2021-12-12 01:17:30|342.77|338.67|342.82|338.72|342.83|338.73|342.75|338.65|10
1639271860000|2021-12-12 01:17:40|342.81|338.71|342.8|338.7|342.82|338.72|342.8|338.7|4
1639271870000|2021-12-12 01:17:50|342.81|338.71|342.41|338.31|342.81|338.71|342.41|338.31|21
1639271880000|2021-12-12 01:18:00|342.39|338.29|342.46|338.36|342.46|338.36|342.35|338.25|12
1639271890000|2021-12-12 01:18:10|342.44|338.34|342.43|338.33|342.44|338.34|342.42|338.32|4
1639271900000|2021-12-12 01:18:20|342.45|338.35|342.47|338.37|342.49|338.39|342.44|338.34|7
1639271910000|2021-12-12 01:18:30|342.46|338.36|342.46|338.36|342.48|338.38|342.46|338.36|5
1639271920000|2021-12-12 01:18:40|342.47|338.37|342.48|338.38|342.48|338.38|342.47|338.37|6
1639271930000|2021-12-12 01:18:50|342.47|338.37|342.48|338.38|342.49|338.39|342.46|338.36|7
1639271940000|2021-12-12 01:19:00|342.47|338.37|342.33|338.23|342.47|338.37|342.33|338.23|18
1639271950000|2021-12-12 01:19:10|342.35|338.25|342.34|338.24|342.36|338.26|342.32|338.22|11
1639271960000|2021-12-12 01:19:20|342.35|338.25|342.33|338.23|342.35|338.25|342.33|338.23|6
1639271970000|2021-12-12 01:19:30|342.34|338.24|342.33|338.23|342.36|338.26|342.31|338.21|11
1639271980000|2021-12-12 01:19:40|342.34|338.24|342.36|338.26|342.36|338.26|342.27|338.17|8
1639271990000|2021-12-12 01:19:50|342.33|338.23|342.32|338.22|342.36|338.26|342.32|338.22|4
1639272000000|2021-12-12 01:20:00|342.34|338.24|342.39|338.29|342.41|338.31|342.33|338.23|10
1639272010000|2021-12-12 01:20:10|342.4|338.3|342.4|338.3|342.4|338.3|342.38|338.28|6
1639272020000|2021-12-12 01:20:20|342.41|338.31|342.44|338.34|342.44|338.34|342.4|338.3|13
1639272030000|2021-12-12 01:20:30|342.42|338.32|342.47|338.37|342.48|338.38|342.42|338.32|9
1639272040000|2021-12-12 01:20:40|342.48|338.38|342.4|338.3|342.6|338.5|342.4|338.3|14
1639272050000|2021-12-12 01:20:50|342.38|338.28|342.2|338.1|342.38|338.28|342.19|338.09|12
1639272060000|2021-12-12 01:21:00|342.21|338.11|342.12|338.02|342.23|338.13|342.12|338.02|12
1639272070000|2021-12-12 01:21:10|342.13|338.03|342.05|337.95|342.13|338.03|342.04|337.94|8
1639272080000|2021-12-12 01:21:20|342.07|337.97|342.07|337.97|342.07|337.97|342.07|337.97|1
1639272090000|2021-12-12 01:21:30|341.86|337.76|341.72|337.62|341.86|337.76|341.72|337.62|7
1639272100000|2021-12-12 01:21:40|341.74|337.64|341.71|337.61|341.74|337.64|341.71|337.61|4
1639272110000|2021-12-12 01:21:50|341.72|337.62|341.67|337.57|341.72|337.62|341.67|337.57|14
1639272120000|2021-12-12 01:22:00|341.66|337.56|341.68|337.58|341.72|337.62|341.66|337.56|8
1639272130000|2021-12-12 01:22:10|341.65|337.55|341.43|337.33|341.65|337.55|341.41|337.31|10
1639272140000|2021-12-12 01:22:20|341.36|337.26|341.25|337.15|341.36|337.26|341.13|337.03|20
1639272150000|2021-12-12 01:22:30|341.26|337.16|341.23|337.13|341.37|337.27|341.22|337.12|15
1639272160000|2021-12-12 01:22:40|341.22|337.12|341.21|337.11|341.23|337.13|341.19|337.09|10
1639272170000|2021-12-12 01:22:50|341.2|337.1|341.13|337.03|341.2|337.1|341.13|337.03|12
1639272180000|2021-12-12 01:23:00|341.14|337.04|341.14|337.04|341.16|337.06|341.13|337.03|9
1639272190000|2021-12-12 01:23:10|341.15|337.05|341.09|336.99|341.15|337.05|341.09|336.99|6
1639272200000|2021-12-12 01:23:20|341.1|337|341.12|337.02|341.13|337.03|341.09|336.99|10
1639272210000|2021-12-12 01:23:30|341.1|337|340.65|336.55|341.1|337|340.63|336.53|20
1639272220000|2021-12-12 01:23:40|340.64|336.54|340.62|336.52|340.67|336.57|340.6|336.5|19
1639272230000|2021-12-12 01:23:50|340.65|336.55|340.62|336.52|340.65|336.55|340.56|336.46|20
1639272240000|2021-12-12 01:24:00|340.6|336.5|340.57|336.47|340.6|336.5|340.54|336.44|11
1639272250000|2021-12-12 01:24:10|340.56|336.46|340.52|336.42|340.59|336.49|340.52|336.42|13
1639272260000|2021-12-12 01:24:20|340.54|336.44|340.42|336.32|340.54|336.44|340.42|336.32|9
1639272270000|2021-12-12 01:24:30|340.41|336.31|340.24|336.14|340.41|336.31|340.23|336.13|20
1639272280000|2021-12-12 01:24:40|340.25|336.15|340.35|336.25|340.35|336.25|340.25|336.15|10
1639272290000|2021-12-12 01:24:50|340.34|336.24|340.42|336.32|340.43|336.33|340.31|336.21|11
1639272300000|2021-12-12 01:25:00|340.38|336.28|340.4|336.3|340.43|336.33|340.38|336.28|11
1639272310000|2021-12-12 01:25:10|340.41|336.31|340.34|336.24|340.41|336.31|340.34|336.24|10
1639272320000|2021-12-12 01:25:20|340.35|336.25|340.32|336.22|340.36|336.26|340.25|336.15|12
1639272330000|2021-12-12 01:25:30|340.33|336.23|340.21|336.11|340.33|336.23|340.21|336.11|20
1639272340000|2021-12-12 01:25:40|340.23|336.13|340.24|336.14|340.25|336.15|340.23|336.13|5
1639272350000|2021-12-12 01:25:50|340.23|336.13|340.03|335.93|340.29|336.19|340.01|335.91|22
1639272360000|2021-12-12 01:26:00|340|335.9|340.04|335.94|340.05|335.95|339.96|335.86|18
1639272370000|2021-12-12 01:26:10|340.03|335.93|339.96|335.86|340.04|335.94|339.95|335.85|17
1639272380000|2021-12-12 01:26:20|339.95|335.85|339.95|335.85|339.95|335.85|339.84|335.74|12
1639272390000|2021-12-12 01:26:30|339.94|335.84|339.96|335.86|339.96|335.86|339.92|335.82|9
1639272400000|2021-12-12 01:26:40|339.95|335.85|340.15|336.05|340.15|336.05|339.95|335.85|13
1639272410000|2021-12-12 01:26:50|340.16|336.06|340.25|336.15|340.28|336.18|340.16|336.06|10
1639272420000|2021-12-12 01:27:00|340.23|336.13|340.26|336.16|340.26|336.16|340.23|336.13|6
1639272430000|2021-12-12 01:27:10|340.25|336.15|340.33|336.23|340.33|336.23|340.25|336.15|6
1639272440000|2021-12-12 01:27:20|340.34|336.24|340.34|336.24|340.34|336.24|340.34|336.24|1
1639272450000|2021-12-12 01:27:30|340.33|336.23|340.33|336.23|340.33|336.23|340.33|336.23|1
1639272460000|2021-12-12 01:27:40|340.36|336.26|340.41|336.31|340.41|336.31|340.36|336.26|3
1639272480000|2021-12-12 01:28:00|340.42|336.32|340.49|336.39|340.51|336.41|340.41|336.31|13
1639272490000|2021-12-12 01:28:10|340.5|336.4|340.54|336.44|340.54|336.44|340.49|336.39|7
1639272500000|2021-12-12 01:28:20|340.53|336.43|340.58|336.48|340.58|336.48|340.53|336.43|4
1639272510000|2021-12-12 01:28:30|340.63|336.53|340.62|336.52|340.63|336.53|340.62|336.52|2
1639272520000|2021-12-12 01:28:40|340.65|336.55|340.64|336.54|340.65|336.55|340.64|336.54|2
1639272530000|2021-12-12 01:28:50|340.71|336.61|340.62|336.52|340.72|336.62|340.62|336.52|5
1639272540000|2021-12-12 01:29:00|340.61|336.51|340.61|336.51|340.61|336.51|340.61|336.51|1
1639272550000|2021-12-12 01:29:10|340.63|336.53|340.63|336.53|340.63|336.53|340.63|336.53|1
1639272560000|2021-12-12 01:29:20|340.66|336.56|340.68|336.58|340.69|336.59|340.66|336.56|5
1639272570000|2021-12-12 01:29:30|340.67|336.57|340.68|336.58|340.68|336.58|340.66|336.56|3
1639272580000|2021-12-12 01:29:40|340.69|336.59|340.77|336.67|340.77|336.67|340.69|336.59|3
1639272590000|2021-12-12 01:29:50|340.74|336.64|340.75|336.65|340.77|336.67|340.74|336.64|5
1639272600000|2021-12-12 01:30:00|340.77|336.67|340.71|336.61|340.77|336.67|340.65|336.55|7
1639272610000|2021-12-12 01:30:10|340.72|336.62|340.64|336.54|340.72|336.62|340.63|336.53|9
1639272620000|2021-12-12 01:30:20|340.65|336.55|340.61|336.51|340.65|336.55|340.59|336.49|11
1639272630000|2021-12-12 01:30:30|340.62|336.52|340.65|336.55|340.65|336.55|340.6|336.5|15
1639272640000|2021-12-12 01:30:40|340.66|336.56|340.72|336.62|340.72|336.62|340.64|336.54|11
1639272650000|2021-12-12 01:30:50|340.73|336.63|340.6|336.5|340.73|336.63|340.6|336.5|11
1639272660000|2021-12-12 01:31:00|340.59|336.49|340.58|336.48|340.63|336.53|340.58|336.48|11
1639272670000|2021-12-12 01:31:10|340.57|336.47|340.58|336.48|340.58|336.48|340.57|336.47|2
1639272680000|2021-12-12 01:31:20|340.57|336.47|340.75|336.65|340.75|336.65|340.55|336.45|10
1639272690000|2021-12-12 01:31:30|340.74|336.64|340.64|336.54|340.74|336.64|340.64|336.54|12
1639272700000|2021-12-12 01:31:40|340.68|336.58|340.69|336.59|340.69|336.59|340.64|336.54|4
1639272710000|2021-12-12 01:31:50|340.67|336.57|340.68|336.58|340.68|336.58|340.67|336.57|4
1639272720000|2021-12-12 01:32:00|340.67|336.57|340.69|336.59|340.69|336.59|340.65|336.55|6
1639272730000|2021-12-12 01:32:10|340.68|336.58|340.69|336.59|340.7|336.6|340.67|336.57|7
1639272740000|2021-12-12 01:32:20|340.7|336.6|340.68|336.58|340.7|336.6|340.65|336.55|6
1639272750000|2021-12-12 01:32:30|340.72|336.62|340.78|336.68|340.78|336.68|340.71|336.61|7
1639272760000|2021-12-12 01:32:40|340.79|336.69|340.79|336.69|340.79|336.69|340.79|336.69|1
1639272770000|2021-12-12 01:32:50|340.78|336.68|340.84|336.74|340.84|336.74|340.78|336.68|4
1639272780000|2021-12-12 01:33:00|340.82|336.72|340.88|336.78|340.88|336.78|340.82|336.72|4
1639272790000|2021-12-12 01:33:10|340.89|336.79|340.88|336.78|340.89|336.79|340.88|336.78|2
1639272800000|2021-12-12 01:33:20|340.87|336.77|340.88|336.78|340.88|336.78|340.87|336.77|2
1639272810000|2021-12-12 01:33:30|340.9|336.8|340.89|336.79|340.9|336.8|340.89|336.79|2
1639272820000|2021-12-12 01:33:40|340.91|336.81|340.94|336.84|340.95|336.85|340.9|336.8|12
1639272830000|2021-12-12 01:33:50|340.96|336.86|341|336.9|341.01|336.91|340.95|336.85|10
1639272840000|2021-12-12 01:34:00|341.01|336.91|341|336.9|341.01|336.91|340.98|336.88|4
1639272850000|2021-12-12 01:34:10|341.03|336.93|341.25|337.15|341.26|337.16|341.03|336.93|7
1639272860000|2021-12-12 01:34:20|341.26|337.16|341.43|337.33|341.44|337.34|341.26|337.16|6
1639272870000|2021-12-12 01:34:30|341.44|337.34|341.48|337.38|341.49|337.39|341.42|337.32|10
1639272880000|2021-12-12 01:34:40|341.5|337.4|341.46|337.36|341.59|337.49|341.46|337.36|12
1639272890000|2021-12-12 01:34:50|341.47|337.37|341.54|337.44|341.54|337.44|341.45|337.35|16
1639272900000|2021-12-12 01:35:00|341.51|337.41|341.54|337.44|341.54|337.44|341.51|337.41|7
1639272910000|2021-12-12 01:35:10|341.55|337.45|341.57|337.47|341.73|337.63|341.55|337.45|14
1639272920000|2021-12-12 01:35:20|341.56|337.46|341.55|337.45|341.57|337.47|341.55|337.45|10
1639272930000|2021-12-12 01:35:30|341.56|337.46|341.57|337.47|341.57|337.47|341.55|337.45|5
1639272940000|2021-12-12 01:35:40|341.56|337.46|341.58|337.48|341.58|337.48|341.54|337.44|5
1639272950000|2021-12-12 01:35:50|341.57|337.47|341.57|337.47|341.57|337.47|341.57|337.47|1
1639272960000|2021-12-12 01:36:00|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1639272970000|2021-12-12 01:36:10|341.56|337.46|341.6|337.5|341.6|337.5|341.55|337.45|6
1639272980000|2021-12-12 01:36:20|341.63|337.53|341.51|337.41|341.64|337.54|341.51|337.41|5
1639272990000|2021-12-12 01:36:30|341.5|337.4|341.59|337.49|341.59|337.49|341.5|337.4|7
1639273000000|2021-12-12 01:36:40|341.6|337.5|341.52|337.42|341.6|337.5|341.51|337.41|10
1639273010000|2021-12-12 01:36:50|341.51|337.41|341.45|337.35|341.51|337.41|341.4|337.3|8
1639273020000|2021-12-12 01:37:00|341.44|337.34|341.47|337.37|341.5|337.4|341.44|337.34|10
1639273030000|2021-12-12 01:37:10|341.48|337.38|341.36|337.26|341.48|337.38|341.34|337.24|15
1639273040000|2021-12-12 01:37:20|341.37|337.27|341.38|337.28|341.39|337.29|341.37|337.27|4
1639273050000|2021-12-12 01:37:30|341.4|337.3|341.35|337.25|341.41|337.31|341.31|337.21|12
1639273060000|2021-12-12 01:37:40|341.33|337.23|341.35|337.25|341.39|337.29|341.33|337.23|10
1639273070000|2021-12-12 01:37:50|341.34|337.24|341.36|337.26|341.36|337.26|341.34|337.24|6
1639273080000|2021-12-12 01:38:00|341.39|337.29|341.45|337.35|341.5|337.4|341.36|337.26|14
1639273090000|2021-12-12 01:38:10|341.53|337.43|341.57|337.47|341.57|337.47|341.53|337.43|6
1639273100000|2021-12-12 01:38:20|341.58|337.48|341.49|337.39|341.58|337.48|341.47|337.37|9
1639273110000|2021-12-12 01:38:30|341.48|337.38|341.49|337.39|341.51|337.41|341.45|337.35|11
1639273120000|2021-12-12 01:38:40|341.5|337.4|341.47|337.37|341.51|337.41|341.47|337.37|5
1639273130000|2021-12-12 01:38:50|341.49|337.39|341.39|337.29|341.49|337.39|341.38|337.28|9
1639273140000|2021-12-12 01:39:00|341.36|337.26|341.32|337.22|341.36|337.26|341.26|337.16|17
1639273150000|2021-12-12 01:39:10|341.34|337.24|341.35|337.25|341.37|337.27|341.32|337.22|13
1639273160000|2021-12-12 01:39:20|341.36|337.26|341.39|337.29|341.39|337.29|341.36|337.26|4
1639273170000|2021-12-12 01:39:30|341.42|337.32|341.44|337.34|341.44|337.34|341.42|337.32|3
1639273180000|2021-12-12 01:39:40|341.46|337.36|341.43|337.33|341.46|337.36|341.43|337.33|3
1639273190000|2021-12-12 01:39:50|341.44|337.34|341.38|337.28|341.44|337.34|341.35|337.25|7
1639273200000|2021-12-12 01:40:00|341.36|337.26|341.36|337.26|341.36|337.26|341.34|337.24|9
1639273210000|2021-12-12 01:40:10|341.37|337.27|341.39|337.29|341.4|337.3|341.35|337.25|8
1639273220000|2021-12-12 01:40:20|341.38|337.28|341.53|337.43|341.53|337.43|341.38|337.28|9
1639273230000|2021-12-12 01:40:30|341.54|337.44|341.42|337.32|341.56|337.46|341.41|337.31|7
1639273240000|2021-12-12 01:40:40|341.39|337.29|341.38|337.28|341.44|337.34|341.38|337.28|8
1639273250000|2021-12-12 01:40:50|341.4|337.3|341.43|337.33|341.43|337.33|341.4|337.3|4
1639273260000|2021-12-12 01:41:00|341.44|337.34|341.37|337.27|341.44|337.34|341.37|337.27|16
1639273270000|2021-12-12 01:41:10|341.36|337.26|341.36|337.26|341.38|337.28|341.31|337.21|12
1639273280000|2021-12-12 01:41:20|341.37|337.27|341.34|337.24|341.38|337.28|341.34|337.24|9
1639273290000|2021-12-12 01:41:30|341.36|337.26|341.34|337.24|341.36|337.26|341.31|337.21|3
1639273300000|2021-12-12 01:41:40|341.33|337.23|341.28|337.18|341.35|337.25|341.28|337.18|9
1639273310000|2021-12-12 01:41:50|341.27|337.17|341.25|337.15|341.27|337.17|341.24|337.14|4
1639273320000|2021-12-12 01:42:00|341.24|337.14|341.24|337.14|341.26|337.16|341.23|337.13|12
1639273330000|2021-12-12 01:42:10|341.23|337.13|341.24|337.14|341.26|337.16|341.23|337.13|11
1639273340000|2021-12-12 01:42:20|341.25|337.15|341.35|337.25|341.36|337.26|341.25|337.15|7
1639273350000|2021-12-12 01:42:30|341.33|337.23|341.29|337.19|341.36|337.26|341.29|337.19|12
1639273360000|2021-12-12 01:42:40|341.3|337.2|341.33|337.23|341.33|337.23|341.28|337.18|5
1639273370000|2021-12-12 01:42:50|341.32|337.22|341.32|337.22|341.32|337.22|341.29|337.19|7
1639273380000|2021-12-12 01:43:00|341.31|337.21|341.32|337.22|341.32|337.22|341.3|337.2|4
1639273390000|2021-12-12 01:43:10|341.33|337.23|341.39|337.29|341.43|337.33|341.33|337.23|7
1639273400000|2021-12-12 01:43:20|341.36|337.26|341.42|337.32|341.45|337.35|341.36|337.26|12
1639273410000|2021-12-12 01:43:30|341.46|337.36|341.51|337.41|341.51|337.41|341.45|337.35|7
1639273420000|2021-12-12 01:43:40|341.46|337.36|341.5|337.4|341.51|337.41|341.46|337.36|8
1639273440000|2021-12-12 01:44:00|341.51|337.41|341.4|337.3|341.51|337.41|341.4|337.3|3
1639273450000|2021-12-12 01:44:10|341.5|337.4|341.54|337.44|341.54|337.44|341.5|337.4|5
1639273460000|2021-12-12 01:44:20|341.53|337.43|341.41|337.31|341.53|337.43|341.41|337.31|9
1639273470000|2021-12-12 01:44:30|341.44|337.34|341.5|337.4|341.52|337.42|341.43|337.33|9
1639273480000|2021-12-12 01:44:40|341.49|337.39|341.53|337.43|341.53|337.43|341.49|337.39|3
1639273490000|2021-12-12 01:44:50|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1639273500000|2021-12-12 01:45:00|341.53|337.43|341.52|337.42|341.53|337.43|341.52|337.42|2
1639273510000|2021-12-12 01:45:10|341.46|337.36|341.45|337.35|341.46|337.36|341.44|337.34|3
1639273520000|2021-12-12 01:45:20|341.46|337.36|341.46|337.36|341.46|337.36|341.46|337.36|1
1639273530000|2021-12-12 01:45:30|341.47|337.37|341.53|337.43|341.53|337.43|341.47|337.37|2
1639273540000|2021-12-12 01:45:40|341.49|337.39|341.49|337.39|341.49|337.39|341.49|337.39|1
1639273550000|2021-12-12 01:45:50|341.53|337.43|341.49|337.39|341.53|337.43|341.49|337.39|2
1639273560000|2021-12-12 01:46:00|341.48|337.38|341.54|337.44|341.54|337.44|341.47|337.37|7
1639273570000|2021-12-12 01:46:10|341.55|337.45|341.54|337.44|341.57|337.47|341.53|337.43|7
1639273580000|2021-12-12 01:46:20|341.57|337.47|341.47|337.37|341.57|337.47|341.39|337.29|15
1639273590000|2021-12-12 01:46:30|341.48|337.38|341.48|337.38|341.48|337.38|341.46|337.36|5
1639273600000|2021-12-12 01:46:40|341.47|337.37|341.46|337.36|341.47|337.37|341.46|337.36|2
1639273610000|2021-12-12 01:46:50|341.47|337.37|341.49|337.39|341.52|337.42|341.47|337.37|6
1639273620000|2021-12-12 01:47:00|341.48|337.38|341.45|337.35|341.48|337.38|341.45|337.35|4
1639273630000|2021-12-12 01:47:10|341.47|337.37|341.5|337.4|341.5|337.4|341.41|337.31|5
1639273640000|2021-12-12 01:47:20|341.51|337.41|341.44|337.34|341.51|337.41|341.44|337.34|7
1639273650000|2021-12-12 01:47:30|341.45|337.35|341.44|337.34|341.45|337.35|341.44|337.34|2
1639273660000|2021-12-12 01:47:40|341.46|337.36|341.42|337.32|341.46|337.36|341.4|337.3|5
1639273670000|2021-12-12 01:47:50|341.39|337.29|341.39|337.29|341.39|337.29|341.38|337.28|5
1639273680000|2021-12-12 01:48:00|341.4|337.3|341.39|337.29|341.4|337.3|341.39|337.29|2
1639273690000|2021-12-12 01:48:10|341.38|337.28|341.4|337.3|341.41|337.31|341.37|337.27|12
1639273700000|2021-12-12 01:48:20|341.41|337.31|341.42|337.32|341.42|337.32|341.4|337.3|3
1639273710000|2021-12-12 01:48:30|341.41|337.31|341.43|337.33|341.43|337.33|341.41|337.31|3
1639273720000|2021-12-12 01:48:40|341.46|337.36|341.49|337.39|341.5|337.4|341.46|337.36|4
1639273730000|2021-12-12 01:48:50|341.5|337.4|341.49|337.39|341.5|337.4|341.48|337.38|4
1639273740000|2021-12-12 01:49:00|341.51|337.41|341.48|337.38|341.51|337.41|341.48|337.38|3
1639273750000|2021-12-12 01:49:10|341.49|337.39|341.48|337.38|341.49|337.39|341.48|337.38|4
1639273760000|2021-12-12 01:49:20|341.5|337.4|341.48|337.38|341.51|337.41|341.48|337.38|5
1639273770000|2021-12-12 01:49:30|341.5|337.4|341.61|337.51|341.61|337.51|341.5|337.4|4
1639273780000|2021-12-12 01:49:40|341.6|337.5|341.6|337.5|341.6|337.5|341.6|337.5|1
1639273790000|2021-12-12 01:49:50|341.63|337.53|341.63|337.53|341.64|337.54|341.63|337.53|5
1639273800000|2021-12-12 01:50:00|341.64|337.54|341.63|337.53|341.64|337.54|341.63|337.53|2
1639273810000|2021-12-12 01:50:10|341.58|337.48|341.57|337.47|341.58|337.48|341.57|337.47|2
1639273820000|2021-12-12 01:50:20|341.56|337.46|341.56|337.46|341.56|337.46|341.55|337.45|5
1639273830000|2021-12-12 01:50:30|341.57|337.47|341.37|337.27|341.57|337.47|341.37|337.27|13
1639273840000|2021-12-12 01:50:40|341.44|337.34|341.32|337.22|341.44|337.34|341.3|337.2|12
1639273850000|2021-12-12 01:50:50|341.33|337.23|341.32|337.22|341.34|337.24|341.32|337.22|6
1639273860000|2021-12-12 01:51:00|341.33|337.23|341.31|337.21|341.33|337.23|341.31|337.21|7
1639273870000|2021-12-12 01:51:10|341.33|337.23|341.31|337.21|341.33|337.23|341.3|337.2|6
1639273880000|2021-12-12 01:51:20|341.3|337.2|341.1|337|341.3|337.2|341.1|337|8
1639273890000|2021-12-12 01:51:30|341.09|336.99|341.07|336.97|341.11|337.01|341.07|336.97|5
1639273900000|2021-12-12 01:51:40|341.09|336.99|341.1|337|341.13|337.03|341.09|336.99|5
1639273910000|2021-12-12 01:51:50|341.11|337.01|341.1|337|341.12|337.02|341.1|337|6
1639273920000|2021-12-12 01:52:00|341.11|337.01|341.28|337.18|341.29|337.19|341.11|337.01|9
1639273930000|2021-12-12 01:52:10|341.29|337.19|341.37|337.27|341.38|337.28|341.29|337.19|5
1639273940000|2021-12-12 01:52:20|341.36|337.26|341.38|337.28|341.4|337.3|341.36|337.26|3
1639273950000|2021-12-12 01:52:30|341.37|337.27|341.27|337.17|341.37|337.27|341.24|337.14|11
1639273960000|2021-12-12 01:52:40|341.25|337.15|341.26|337.16|341.26|337.16|341.24|337.14|6
1639273970000|2021-12-12 01:52:50|341.24|337.14|341.24|337.14|341.24|337.14|341.22|337.12|4
1639273980000|2021-12-12 01:53:00|341.22|337.12|341.24|337.14|341.24|337.14|341.22|337.12|3
1639273990000|2021-12-12 01:53:10|341.22|337.12|341.16|337.06|341.22|337.12|341.15|337.05|9
1639274000000|2021-12-12 01:53:20|341.14|337.04|340.7|336.6|341.14|337.04|340.7|336.6|16
1639274010000|2021-12-12 01:53:30|340.71|336.61|340.69|336.59|340.73|336.63|340.68|336.58|8
1639274020000|2021-12-12 01:53:40|340.68|336.58|340.68|336.58|340.68|336.58|340.66|336.56|7
1639274030000|2021-12-12 01:53:50|340.67|336.57|340.69|336.59|340.69|336.59|340.67|336.57|3
1639274040000|2021-12-12 01:54:00|340.7|336.6|340.69|336.59|340.7|336.6|340.69|336.59|2
1639274050000|2021-12-12 01:54:10|340.71|336.61|340.71|336.61|340.71|336.61|340.71|336.61|1
1639274060000|2021-12-12 01:54:20|340.72|336.62|340.82|336.72|340.84|336.74|340.72|336.62|19
1639274070000|2021-12-12 01:54:30|340.88|336.78|340.92|336.82|340.92|336.82|340.86|336.76|6
1639274080000|2021-12-12 01:54:40|340.98|336.88|341.25|337.15|341.27|337.17|340.98|336.88|10
1639274090000|2021-12-12 01:54:50|341.26|337.16|341.2|337.1|341.28|337.18|341.2|337.1|3
1639274100000|2021-12-12 01:55:00|341.18|337.08|341.3|337.2|341.3|337.2|341.18|337.08|13
1639274110000|2021-12-12 01:55:10|341.29|337.19|341.26|337.16|341.34|337.24|341.26|337.16|12
1639274120000|2021-12-12 01:55:20|341.25|337.15|341.29|337.19|341.3|337.2|341.25|337.15|8
1639274130000|2021-12-12 01:55:30|341.3|337.2|341.3|337.2|341.3|337.2|341.28|337.18|11
1639274140000|2021-12-12 01:55:40|341.28|337.18|341.23|337.13|341.35|337.25|341.2|337.1|20
1639274150000|2021-12-12 01:55:50|341.24|337.14|341.24|337.14|341.25|337.15|341.2|337.1|13
1639274160000|2021-12-12 01:56:00|341.22|337.12|341.22|337.12|341.24|337.14|341.22|337.12|4
1639274170000|2021-12-12 01:56:10|341.23|337.13|341.09|336.99|341.23|337.13|341.09|336.99|8
1639274180000|2021-12-12 01:56:20|341.07|336.97|341.1|337|341.1|337|341.06|336.96|6
1639274190000|2021-12-12 01:56:30|341.11|337.01|341.08|336.98|341.11|337.01|341.06|336.96|4
1639274200000|2021-12-12 01:56:40|341.1|337|341.09|336.99|341.11|337.01|341.08|336.98|7
1639274210000|2021-12-12 01:56:50|341.1|337|341.12|337.02|341.14|337.04|341.04|336.94|12
1639274220000|2021-12-12 01:57:00|341.13|337.03|341.14|337.04|341.16|337.06|341.12|337.02|8
1639274230000|2021-12-12 01:57:10|341.06|336.96|341.04|336.94|341.1|337|341.04|336.94|19
1639274240000|2021-12-12 01:57:20|341.07|336.97|341.23|337.13|341.25|337.15|341.07|336.97|16
1639274250000|2021-12-12 01:57:30|341.24|337.14|341.26|337.16|341.26|337.16|341.23|337.13|4
1639274260000|2021-12-12 01:57:40|341.25|337.15|341.24|337.14|341.26|337.16|341.21|337.11|10
1639274270000|2021-12-12 01:57:50|341.25|337.15|341.24|337.14|341.27|337.17|341.24|337.14|7
1639274280000|2021-12-12 01:58:00|341.26|337.16|341.29|337.19|341.34|337.24|341.25|337.15|14
1639274290000|2021-12-12 01:58:10|341.3|337.2|341.28|337.18|341.31|337.21|341.27|337.17|6
1639274300000|2021-12-12 01:58:20|341.26|337.16|341.31|337.21|341.31|337.21|341.23|337.13|7
1639274310000|2021-12-12 01:58:30|341.3|337.2|341.33|337.23|341.33|337.23|341.3|337.2|3
1639274320000|2021-12-12 01:58:40|341.34|337.24|341.32|337.22|341.44|337.34|341.32|337.22|11
1639274330000|2021-12-12 01:58:50|341.26|337.16|341.25|337.15|341.28|337.18|341.23|337.13|9
1639274340000|2021-12-12 01:59:00|341.26|337.16|341.27|337.17|341.27|337.17|341.25|337.15|3
1639274350000|2021-12-12 01:59:10|341.26|337.16|341.21|337.11|341.26|337.16|341.2|337.1|11
1639274360000|2021-12-12 01:59:20|341.24|337.14|341.16|337.06|341.24|337.14|341.12|337.02|11
1639274370000|2021-12-12 01:59:30|341.15|337.05|341.01|336.91|341.15|337.05|341|336.9|13
1639274380000|2021-12-12 01:59:40|341.02|336.92|341.08|336.98|341.08|336.98|341.01|336.91|12
1639274390000|2021-12-12 01:59:50|341.07|336.97|341.02|336.92|341.07|336.97|341.02|336.92|9
1639274400000|2021-12-12 02:00:00|341.03|336.93|340.98|336.88|341.06|336.96|340.98|336.88|9
1639274410000|2021-12-12 02:00:10|340.79|336.69|340.51|336.41|340.79|336.69|340.51|336.41|15
1639274420000|2021-12-12 02:00:20|340.5|336.4|340.49|336.39|340.52|336.42|340.49|336.39|7
1639274430000|2021-12-12 02:00:30|340.48|336.38|340.44|336.34|340.48|336.38|340.44|336.34|4
1639274440000|2021-12-12 02:00:40|340.39|336.29|340.45|336.35|340.45|336.35|340.38|336.28|6
1639274450000|2021-12-12 02:00:50|340.44|336.34|340.35|336.25|340.44|336.34|340.3|336.2|12
1639274460000|2021-12-12 02:01:00|340.36|336.26|340.42|336.32|340.42|336.32|340.36|336.26|14
1639274470000|2021-12-12 02:01:10|340.41|336.31|340.41|336.31|340.42|336.32|340.37|336.27|14
1639274480000|2021-12-12 02:01:20|340.42|336.32|340.42|336.32|340.43|336.33|340.41|336.31|5
1639274490000|2021-12-12 02:01:30|340.41|336.31|340.46|336.36|340.46|336.36|340.41|336.31|4
1639274500000|2021-12-12 02:01:40|340.47|336.37|340.48|336.38|340.49|336.39|340.47|336.37|3
1639274510000|2021-12-12 02:01:50|340.47|336.37|340.49|336.39|340.51|336.41|340.47|336.37|6
1639274520000|2021-12-12 02:02:00|340.5|336.4|340.49|336.39|340.5|336.4|340.47|336.37|5
1639274530000|2021-12-12 02:02:10|340.48|336.38|340.41|336.31|340.49|336.39|340.41|336.31|12
1639274540000|2021-12-12 02:02:20|340.39|336.29|340.32|336.22|340.39|336.29|340.3|336.2|11
1639274550000|2021-12-12 02:02:30|340.31|336.21|340.25|336.15|340.31|336.21|340.23|336.13|10
1639274560000|2021-12-12 02:02:40|340.24|336.14|340.23|336.13|340.25|336.15|340.22|336.12|8
1639274570000|2021-12-12 02:02:50|340.2|336.1|339.86|335.76|340.2|336.1|339.84|335.74|17
1639274580000|2021-12-12 02:03:00|339.85|335.75|340.01|335.91|340.11|336.01|339.85|335.75|15
1639274590000|2021-12-12 02:03:10|340|335.9|339.98|335.88|340|335.9|339.98|335.88|5
1639274600000|2021-12-12 02:03:20|339.99|335.89|340|335.9|340|335.9|339.95|335.85|5
1639274610000|2021-12-12 02:03:30|339.97|335.87|340.07|335.97|340.07|335.97|339.97|335.87|5
1639274620000|2021-12-12 02:03:40|340.06|335.96|340.17|336.07|340.17|336.07|340.06|335.96|4
1639274630000|2021-12-12 02:03:50|340.18|336.08|339.64|335.54|340.18|336.08|339.64|335.54|11
1639274640000|2021-12-12 02:04:00|339.63|335.53|339.73|335.63|339.74|335.64|339.63|335.53|16
1639274650000|2021-12-12 02:04:10|339.67|335.57|339.67|335.57|339.67|335.57|339.64|335.54|10
1639274660000|2021-12-12 02:04:20|339.66|335.56|339.65|335.55|339.68|335.58|339.62|335.52|12
1639274670000|2021-12-12 02:04:30|339.64|335.54|339.63|335.53|339.68|335.58|339.63|335.53|7
1639274680000|2021-12-12 02:04:40|339.64|335.54|339.68|335.58|339.68|335.58|339.64|335.54|3
1639274690000|2021-12-12 02:04:50|339.67|335.57|339.68|335.58|339.68|335.58|339.67|335.57|2
1639274700000|2021-12-12 02:05:00|339.64|335.54|339.77|335.67|339.77|335.67|339.62|335.52|7
1639274710000|2021-12-12 02:05:10|339.76|335.66|339.93|335.83|339.93|335.83|339.76|335.66|3
1639274720000|2021-12-12 02:05:20|339.94|335.84|339.87|335.77|339.94|335.84|339.82|335.72|6
1639274730000|2021-12-12 02:05:30|339.88|335.78|339.91|335.81|339.93|335.83|339.87|335.77|10
1639274740000|2021-12-12 02:05:40|339.9|335.8|340.35|336.25|340.36|336.26|339.9|335.8|17
1639274750000|2021-12-12 02:05:50|340.39|336.29|339.92|335.82|340.39|336.29|339.91|335.81|15
1639274760000|2021-12-12 02:06:00|339.91|335.81|339.88|335.78|339.92|335.82|339.88|335.78|9
1639274770000|2021-12-12 02:06:10|339.89|335.79|339.91|335.81|339.91|335.81|339.88|335.78|4
1639274780000|2021-12-12 02:06:20|339.9|335.8|339.9|335.8|339.91|335.81|339.9|335.8|7
1639274790000|2021-12-12 02:06:30|339.91|335.81|339.92|335.82|339.92|335.82|339.9|335.8|4
1639274800000|2021-12-12 02:06:40|339.91|335.81|339.92|335.82|339.92|335.82|339.91|335.81|4
1639274810000|2021-12-12 02:06:50|340.02|335.92|339.93|335.83|340.02|335.92|339.92|335.82|6
1639274820000|2021-12-12 02:07:00|339.91|335.81|339.91|335.81|339.91|335.81|339.91|335.81|1
1639274830000|2021-12-12 02:07:10|339.92|335.82|339.92|335.82|339.92|335.82|339.92|335.82|1
1639274840000|2021-12-12 02:07:20|339.87|335.77|339.87|335.77|339.87|335.77|339.87|335.77|1
1639274850000|2021-12-12 02:07:30|339.93|335.83|340.24|336.14|340.24|336.14|339.93|335.83|7
1639274860000|2021-12-12 02:07:40|340.22|336.12|340.36|336.26|340.36|336.26|340.22|336.12|3
1639274880000|2021-12-12 02:08:00|340.35|336.25|340.39|336.29|340.39|336.29|340.33|336.23|7
1639274890000|2021-12-12 02:08:10|340.4|336.3|340.46|336.36|340.47|336.37|340.39|336.29|15
1639274900000|2021-12-12 02:08:20|340.49|336.39|340.61|336.51|340.64|336.54|340.49|336.39|11
1639274910000|2021-12-12 02:08:30|340.62|336.52|340.72|336.62|340.74|336.64|340.61|336.51|11
1639274920000|2021-12-12 02:08:40|340.74|336.64|340.73|336.63|340.74|336.64|340.73|336.63|2
1639274930000|2021-12-12 02:08:50|340.72|336.62|340.71|336.61|340.72|336.62|340.7|336.6|4
1639274940000|2021-12-12 02:09:00|340.72|336.62|340.69|336.59|340.72|336.62|340.68|336.58|11
1639274950000|2021-12-12 02:09:10|340.67|336.57|340.58|336.48|340.68|336.58|340.57|336.47|6
1639274960000|2021-12-12 02:09:20|340.59|336.49|340.63|336.53|340.64|336.54|340.58|336.48|7
1639274970000|2021-12-12 02:09:30|340.56|336.46|340.34|336.24|340.56|336.46|340.33|336.23|19
1639274980000|2021-12-12 02:09:40|340.33|336.23|340.25|336.15|340.34|336.24|340.2|336.1|15
1639274990000|2021-12-12 02:09:50|340.28|336.18|340.37|336.27|340.37|336.27|340.23|336.13|11
1639275000000|2021-12-12 02:10:00|340.38|336.28|340.42|336.32|340.48|336.38|340.38|336.28|11
1639275010000|2021-12-12 02:10:10|340.43|336.33|340.46|336.36|340.46|336.36|340.43|336.33|6
1639275020000|2021-12-12 02:10:20|340.43|336.33|340.4|336.3|340.43|336.33|340.4|336.3|4
1639275030000|2021-12-12 02:10:30|340.41|336.31|340.38|336.28|340.41|336.31|340.38|336.28|4
1639275040000|2021-12-12 02:10:40|340.36|336.26|340.4|336.3|340.4|336.3|340.36|336.26|13
1639275050000|2021-12-12 02:10:50|340.41|336.31|340.4|336.3|340.41|336.31|340.39|336.29|9
1639275060000|2021-12-12 02:11:00|340.41|336.31|340.39|336.29|340.42|336.32|340.36|336.26|9
1639275070000|2021-12-12 02:11:10|340.38|336.28|340.38|336.28|340.4|336.3|340.38|336.28|9
1639275080000|2021-12-12 02:11:20|340.39|336.29|340.26|336.16|340.4|336.3|340.25|336.15|11
1639275090000|2021-12-12 02:11:30|340.24|336.14|340.15|336.05|340.24|336.14|340.14|336.04|11
1639275100000|2021-12-12 02:11:40|340.16|336.06|340.13|336.03|340.18|336.08|340.12|336.02|11
1639275110000|2021-12-12 02:11:50|340.11|336.01|340.22|336.12|340.22|336.12|340.11|336.01|10
1639275120000|2021-12-12 02:12:00|340.24|336.14|340.33|336.23|340.37|336.27|340.24|336.14|16
1639275130000|2021-12-12 02:12:10|340.3|336.2|340.36|336.26|340.36|336.26|340.3|336.2|3
1639275140000|2021-12-12 02:12:20|340.37|336.27|340.3|336.2|340.37|336.27|340.3|336.2|7
1639275150000|2021-12-12 02:12:30|340.29|336.19|340.26|336.16|340.3|336.2|340.25|336.15|6
1639275160000|2021-12-12 02:12:40|340.25|336.15|339.87|335.77|340.26|336.16|339.87|335.77|11
1639275170000|2021-12-12 02:12:50|339.77|335.67|339.73|335.63|339.77|335.67|339.73|335.63|10
1639275180000|2021-12-12 02:13:00|339.76|335.66|339.73|335.63|339.8|335.7|339.72|335.62|8
1639275190000|2021-12-12 02:13:10|339.72|335.62|339.69|335.59|339.72|335.62|339.68|335.58|5
1639275200000|2021-12-12 02:13:20|339.7|335.6|339.71|335.61|339.71|335.61|339.69|335.59|8
1639275210000|2021-12-12 02:13:30|339.72|335.62|339.72|335.62|339.8|335.7|339.72|335.62|5
1639275220000|2021-12-12 02:13:40|339.71|335.61|339.74|335.64|339.74|335.64|339.69|335.59|6
1639275230000|2021-12-12 02:13:50|339.75|335.65|339.72|335.62|339.75|335.65|339.72|335.62|2
1639275250000|2021-12-12 02:14:10|339.71|335.61|339.71|335.61|339.71|335.61|339.68|335.58|5
1639275260000|2021-12-12 02:14:20|339.66|335.56|339.63|335.53|339.66|335.56|339.63|335.53|3
1639275270000|2021-12-12 02:14:30|339.62|335.52|339.54|335.44|339.65|335.55|339.54|335.44|13
1639275280000|2021-12-12 02:14:40|339.55|335.45|339.66|335.56|339.67|335.57|339.55|335.45|18
1639275290000|2021-12-12 02:14:50|339.67|335.57|339.72|335.62|339.72|335.62|339.65|335.55|10
1639275300000|2021-12-12 02:15:00|339.7|335.6|340.49|336.39|340.5|336.4|339.7|335.6|24
1639275310000|2021-12-12 02:15:10|340.53|336.43|340.42|336.32|340.53|336.43|340.38|336.28|19
1639275320000|2021-12-12 02:15:20|340.41|336.31|340.41|336.31|340.42|336.32|340.4|336.3|7
1639275330000|2021-12-12 02:15:30|340.39|336.29|340.34|336.24|340.42|336.32|340.34|336.24|10
1639275340000|2021-12-12 02:15:40|340.35|336.25|340.37|336.27|340.37|336.27|340.34|336.24|7
1639275350000|2021-12-12 02:15:50|340.4|336.3|340.41|336.31|340.41|336.31|340.4|336.3|8
1639275360000|2021-12-12 02:16:00|340.4|336.3|340.39|336.29|340.4|336.3|340.37|336.27|7
1639275370000|2021-12-12 02:16:10|340.35|336.25|340.37|336.27|340.39|336.29|340.35|336.25|7
1639275380000|2021-12-12 02:16:20|340.38|336.28|340.34|336.24|340.38|336.28|340.32|336.22|8
1639275390000|2021-12-12 02:16:30|340.35|336.25|340.35|336.25|340.35|336.25|340.33|336.23|11
1639275400000|2021-12-12 02:16:40|340.36|336.26|340.34|336.24|340.36|336.26|340.33|336.23|5
1639275410000|2021-12-12 02:16:50|340.35|336.25|340.32|336.22|340.35|336.25|340.32|336.22|6
1639275420000|2021-12-12 02:17:00|340.3|336.2|340.28|336.18|340.36|336.26|340.28|336.18|10
1639275430000|2021-12-12 02:17:10|340.25|336.15|340.16|336.06|340.25|336.15|340.13|336.03|10
1639275440000|2021-12-12 02:17:20|340.14|336.04|340.1|336|340.14|336.04|340.1|336|8
1639275450000|2021-12-12 02:17:30|340.11|336.01|340.2|336.1|340.21|336.11|340.11|336.01|11
1639275460000|2021-12-12 02:17:40|340.21|336.11|340.37|336.27|340.37|336.27|340.2|336.1|12
1639275470000|2021-12-12 02:17:50|340.36|336.26|340.32|336.22|340.36|336.26|340.3|336.2|6
1639275480000|2021-12-12 02:18:00|340.3|336.2|340.31|336.21|340.39|336.29|340.3|336.2|7
1639275490000|2021-12-12 02:18:10|340.37|336.27|340.41|336.31|340.41|336.31|340.37|336.27|3
1639275500000|2021-12-12 02:18:20|340.34|336.24|340.29|336.19|340.34|336.24|340.29|336.19|3
1639275510000|2021-12-12 02:18:30|340.3|336.2|340.3|336.2|340.3|336.2|340.3|336.2|1
1639275520000|2021-12-12 02:18:40|340.31|336.21|340.37|336.27|340.37|336.27|340.31|336.21|6
1639275530000|2021-12-12 02:18:50|340.38|336.28|340.53|336.43|340.53|336.43|340.38|336.28|6
1639275540000|2021-12-12 02:19:00|340.52|336.42|340.52|336.42|340.52|336.42|340.52|336.42|1
1639275560000|2021-12-12 02:19:20|340.51|336.41|340.52|336.42|340.52|336.42|340.51|336.41|2
1639275570000|2021-12-12 02:19:30|340.47|336.37|340.22|336.12|340.47|336.37|340.22|336.12|18
1639275580000|2021-12-12 02:19:40|340.2|336.1|340.19|336.09|340.22|336.12|340.18|336.08|16
1639275590000|2021-12-12 02:19:50|340.18|336.08|340.16|336.06|340.19|336.09|340.13|336.03|12
1639275600000|2021-12-12 02:20:00|340.19|336.09|340.19|336.09|340.2|336.1|340.18|336.08|7
1639275610000|2021-12-12 02:20:10|340.18|336.08|340.18|336.08|340.19|336.09|340.18|336.08|5
1639275620000|2021-12-12 02:20:20|340.19|336.09|340.17|336.07|340.19|336.09|340.16|336.06|5
1639275630000|2021-12-12 02:20:30|340.18|336.08|340.18|336.08|340.19|336.09|340.17|336.07|9
1639275640000|2021-12-12 02:20:40|340.2|336.1|340.16|336.06|340.21|336.11|340.16|336.06|3
1639275650000|2021-12-12 02:20:50|340.17|336.07|340.18|336.08|340.19|336.09|340.15|336.05|13
1639275660000|2021-12-12 02:21:00|340.19|336.09|340.27|336.17|340.27|336.17|340.19|336.09|12
1639275670000|2021-12-12 02:21:10|340.28|336.18|340.36|336.26|340.36|336.26|340.23|336.13|10
1639275680000|2021-12-12 02:21:20|340.35|336.25|340.35|336.25|340.35|336.25|340.35|336.25|1
1639275700000|2021-12-12 02:21:40|340.34|336.24|340.33|336.23|340.35|336.25|340.33|336.23|6
1639275710000|2021-12-12 02:21:50|340.35|336.25|340.35|336.25|340.37|336.27|340.35|336.25|3
1639275720000|2021-12-12 02:22:00|340.36|336.26|340.33|336.23|340.36|336.26|340.3|336.2|8
1639275730000|2021-12-12 02:22:10|340.34|336.24|340.38|336.28|340.38|336.28|340.34|336.24|4
1639275740000|2021-12-12 02:22:20|340.4|336.3|340.45|336.35|340.48|336.38|340.4|336.3|9
1639275750000|2021-12-12 02:22:30|340.46|336.36|340.54|336.44|340.55|336.45|340.46|336.36|6
1639275760000|2021-12-12 02:22:40|340.57|336.47|340.58|336.48|340.59|336.49|340.57|336.47|10
1639275770000|2021-12-12 02:22:50|340.6|336.5|340.75|336.65|340.75|336.65|340.6|336.5|9
1639275780000|2021-12-12 02:23:00|340.74|336.64|340.72|336.62|340.75|336.65|340.71|336.61|7
1639275790000|2021-12-12 02:23:10|340.71|336.61|340.7|336.6|340.72|336.62|340.7|336.6|4
1639275800000|2021-12-12 02:23:20|340.71|336.61|340.71|336.61|340.71|336.61|340.7|336.6|7
1639275810000|2021-12-12 02:23:30|340.72|336.62|340.72|336.62|340.72|336.62|340.72|336.62|1
1639275820000|2021-12-12 02:23:40|340.74|336.64|340.64|336.54|340.74|336.64|340.64|336.54|5
1639275840000|2021-12-12 02:24:00|340.65|336.55|340.64|336.54|340.66|336.56|340.64|336.54|7
1639275850000|2021-12-12 02:24:10|340.65|336.55|340.64|336.54|340.71|336.61|340.64|336.54|6
1639275860000|2021-12-12 02:24:20|340.71|336.61|340.89|336.79|340.89|336.79|340.71|336.61|7
1639275870000|2021-12-12 02:24:30|340.96|336.86|340.88|336.78|340.96|336.86|340.88|336.78|14
1639275880000|2021-12-12 02:24:40|340.87|336.77|340.82|336.72|340.87|336.77|340.81|336.71|7
1639275890000|2021-12-12 02:24:50|340.81|336.71|340.79|336.69|340.81|336.71|340.72|336.62|8
1639275900000|2021-12-12 02:25:00|340.73|336.63|340.71|336.61|340.73|336.63|340.71|336.61|2
1639275910000|2021-12-12 02:25:10|340.7|336.6|340.74|336.64|340.74|336.64|340.69|336.59|5
1639275920000|2021-12-12 02:25:20|340.76|336.66|341.07|336.97|341.09|336.99|340.74|336.64|18
1639275930000|2021-12-12 02:25:30|341.06|336.96|341.13|337.03|341.13|337.03|341.06|336.96|5
1639275940000|2021-12-12 02:25:40|341.14|337.04|341.13|337.03|341.14|337.04|341.13|337.03|2
1639275950000|2021-12-12 02:25:50|341.16|337.06|341.27|337.17|341.27|337.17|341.16|337.06|5
1639275960000|2021-12-12 02:26:00|341.31|337.21|341.38|337.28|341.39|337.29|341.28|337.18|8
1639275970000|2021-12-12 02:26:10|341.36|337.26|341.38|337.28|341.39|337.29|341.36|337.26|8
1639275980000|2021-12-12 02:26:20|341.39|337.29|341.4|337.3|341.42|337.32|341.39|337.29|5
1639275990000|2021-12-12 02:26:30|341.41|337.31|341.4|337.3|341.41|337.31|341.4|337.3|2
1639276000000|2021-12-12 02:26:40|341.39|337.29|341.48|337.38|341.48|337.38|341.39|337.29|6
1639276010000|2021-12-12 02:26:50|341.49|337.39|341.44|337.34|341.5|337.4|341.44|337.34|9
1639276020000|2021-12-12 02:27:00|341.45|337.35|341.39|337.29|341.49|337.39|341.38|337.28|16
1639276030000|2021-12-12 02:27:10|341.38|337.28|341.3|337.2|341.38|337.28|341.3|337.2|6
1639276040000|2021-12-12 02:27:20|341.29|337.19|341.18|337.08|341.3|337.2|341.17|337.07|9
1639276050000|2021-12-12 02:27:30|341.2|337.1|341.03|336.93|341.2|337.1|341.01|336.91|16
1639276060000|2021-12-12 02:27:40|341.04|336.94|341.26|337.16|341.26|337.16|341.04|336.94|17
1639276070000|2021-12-12 02:27:50|341.31|337.21|341.43|337.33|341.44|337.34|341.31|337.21|7
1639276080000|2021-12-12 02:28:00|341.42|337.32|341.6|337.5|341.61|337.51|341.41|337.31|16
1639276090000|2021-12-12 02:28:10|341.62|337.52|341.64|337.54|341.67|337.57|341.62|337.52|5
1639276100000|2021-12-12 02:28:20|341.63|337.53|341.73|337.63|341.82|337.72|341.63|337.53|13
1639276110000|2021-12-12 02:28:30|341.72|337.62|341.7|337.6|341.72|337.62|341.68|337.58|7
1639276120000|2021-12-12 02:28:40|341.68|337.58|341.83|337.73|341.83|337.73|341.68|337.58|7
1639276130000|2021-12-12 02:28:50|341.82|337.72|341.77|337.67|341.83|337.73|341.76|337.66|9
1639276140000|2021-12-12 02:29:00|341.79|337.69|341.8|337.7|341.81|337.71|341.77|337.67|16
1639276150000|2021-12-12 02:29:10|341.78|337.68|341.8|337.7|341.8|337.7|341.77|337.67|4
1639276160000|2021-12-12 02:29:20|341.81|337.71|341.78|337.68|341.82|337.72|341.76|337.66|5
1639276170000|2021-12-12 02:29:30|341.79|337.69|341.8|337.7|341.8|337.7|341.79|337.69|2
1639276180000|2021-12-12 02:29:40|341.78|337.68|341.76|337.66|341.78|337.68|341.74|337.64|6
1639276190000|2021-12-12 02:29:50|341.7|337.6|341.71|337.61|341.71|337.61|341.7|337.6|2
1639276200000|2021-12-12 02:30:00|341.67|337.57|341.79|337.69|341.79|337.69|341.66|337.56|5
1639276210000|2021-12-12 02:30:10|342.04|337.94|342.11|338.01|342.16|338.06|342.03|337.93|14
1639276220000|2021-12-12 02:30:20|342.12|338.02|342.11|338.01|342.12|338.02|342.03|337.93|9
1639276230000|2021-12-12 02:30:30|342.12|338.02|342.14|338.04|342.14|338.04|342.12|338.02|5
1639276240000|2021-12-12 02:30:40|342.17|338.07|342.18|338.08|342.18|338.08|342.17|338.07|4
1639276250000|2021-12-12 02:30:50|342.17|338.07|342.12|338.02|342.18|338.08|342.12|338.02|6
1639276260000|2021-12-12 02:31:00|342.11|338.01|342.13|338.03|342.13|338.03|342.09|337.99|6
1639276270000|2021-12-12 02:31:10|342.12|338.02|342.14|338.04|342.14|338.04|342.12|338.02|2
1639276280000|2021-12-12 02:31:20|342.16|338.06|342.18|338.08|342.18|338.08|342.16|338.06|2
1639276290000|2021-12-12 02:31:30|342.24|338.14|342.33|338.23|342.33|338.23|342.24|338.14|7
1639276300000|2021-12-12 02:31:40|342.32|338.22|342.47|338.37|342.47|338.37|342.32|338.22|12
1639276310000|2021-12-12 02:31:50|342.48|338.38|342.54|338.44|342.54|338.44|342.48|338.38|7
1639276320000|2021-12-12 02:32:00|342.53|338.43|342.77|338.67|342.81|338.71|342.51|338.41|11
1639276330000|2021-12-12 02:32:10|342.76|338.66|343.04|338.94|343.05|338.95|342.76|338.66|16
1639276340000|2021-12-12 02:32:20|342.99|338.89|343.22|339.12|343.22|339.12|342.98|338.88|20
1639276350000|2021-12-12 02:32:30|343.21|339.11|343.24|339.14|343.28|339.18|343.15|339.05|16
1639276360000|2021-12-12 02:32:40|343.26|339.16|343.32|339.22|343.34|339.24|343.25|339.15|8
1639276370000|2021-12-12 02:32:50|343.34|339.24|343.36|339.26|343.39|339.29|343.34|339.24|15
1639276380000|2021-12-12 02:33:00|343.35|339.25|343.38|339.28|343.38|339.28|343.34|339.24|5
1639276390000|2021-12-12 02:33:10|343.37|339.27|343.42|339.32|343.43|339.33|343.37|339.27|8
1639276400000|2021-12-12 02:33:20|343.43|339.33|344.27|340.17|344.29|340.19|343.43|339.33|16
1639276410000|2021-12-12 02:33:30|344.25|340.15|344.75|340.65|344.79|340.69|344.15|340.05|26
1639276420000|2021-12-12 02:33:40|344.76|340.66|345.24|341.14|345.27|341.17|344.74|340.64|25
1639276430000|2021-12-12 02:33:50|345.25|341.15|345.45|341.35|345.46|341.36|345.24|341.14|20
1639276440000|2021-12-12 02:34:00|345.47|341.37|345.61|341.51|345.62|341.52|345.47|341.37|7
1639276450000|2021-12-12 02:34:10|345.6|341.5|345.91|341.81|345.91|341.81|345.6|341.5|19
1639276460000|2021-12-12 02:34:20|346.13|342.03|350.08|345.98|350.08|345.98|346.13|342.03|36
1639276470000|2021-12-12 02:34:30|350.04|345.94|352.43|348.33|352.44|348.34|350.04|345.94|31
1639276480000|2021-12-12 02:34:40|352.52|348.42|351.52|347.42|353.28|349.18|350.76|346.66|38
1639276490000|2021-12-12 02:34:50|351.53|347.43|351.39|347.29|351.7|347.6|349.87|345.77|35
1639276500000|2021-12-12 02:35:00|351.31|347.21|352.26|348.16|352.55|348.45|351.24|347.14|29
1639276510000|2021-12-12 02:35:10|352.25|348.15|351.8|347.7|352.39|348.29|351.8|347.7|22
1639276520000|2021-12-12 02:35:20|351.79|347.69|352.01|347.91|352.01|347.91|351.24|347.14|35
1639276530000|2021-12-12 02:35:30|351.94|347.84|352.22|348.12|352.25|348.15|351.75|347.65|28
1639276540000|2021-12-12 02:35:40|352.16|348.06|352.4|348.3|352.4|348.3|352.14|348.04|21
1639276550000|2021-12-12 02:35:50|352.46|348.36|351.81|347.71|352.46|348.36|351.81|347.71|23
1639276560000|2021-12-12 02:36:00|351.82|347.72|352.56|348.46|352.58|348.48|351.69|347.59|29
1639276570000|2021-12-12 02:36:10|352.54|348.44|352.75|348.65|352.77|348.67|352.47|348.37|25
1639276580000|2021-12-12 02:36:20|352.65|348.55|352.61|348.51|352.65|348.55|352.32|348.22|20
1639276590000|2021-12-12 02:36:30|352.62|348.52|352.58|348.48|352.97|348.87|352.57|348.47|28
1639276600000|2021-12-12 02:36:40|352.57|348.47|352.67|348.57|352.67|348.57|352.39|348.29|19
1639276610000|2021-12-12 02:36:50|352.79|348.69|352.69|348.59|353.12|349.02|352.68|348.58|22
1639276620000|2021-12-12 02:37:00|352.67|348.57|352.6|348.5|352.73|348.63|352.6|348.5|14
1639276630000|2021-12-12 02:37:10|352.58|348.48|352.59|348.49|352.62|348.52|352.5|348.4|20
1639276640000|2021-12-12 02:37:20|352.51|348.41|352.35|348.25|352.51|348.41|352.16|348.06|24
1639276650000|2021-12-12 02:37:30|352.34|348.24|352.2|348.1|352.35|348.25|352.19|348.09|15
1639276660000|2021-12-12 02:37:40|352.17|348.07|352.21|348.11|352.22|348.12|352.14|348.04|17
1639276670000|2021-12-12 02:37:50|352.22|348.12|351.59|347.49|352.23|348.13|351.59|347.49|20
1639276680000|2021-12-12 02:38:00|351.65|347.55|351.67|347.57|351.67|347.57|351.57|347.47|12
1639276690000|2021-12-12 02:38:10|351.66|347.56|350.64|346.54|351.66|347.56|350.56|346.46|25
1639276700000|2021-12-12 02:38:20|350.59|346.49|350.61|346.51|350.65|346.55|350.46|346.36|20
1639276710000|2021-12-12 02:38:30|350.6|346.5|348.86|344.76|350.6|346.5|348.85|344.75|34
1639276720000|2021-12-12 02:38:40|348.85|344.75|349.48|345.38|349.54|345.44|348.85|344.75|18
1639276730000|2021-12-12 02:38:50|349.52|345.42|350.01|345.91|350.03|345.93|349.43|345.33|29
1639276740000|2021-12-12 02:39:00|350|345.9|349.87|345.77|350.1|346|349.83|345.73|24
1639276750000|2021-12-12 02:39:10|349.86|345.76|350.73|346.63|350.76|346.66|349.86|345.76|25
1639276760000|2021-12-12 02:39:20|350.7|346.6|351.27|347.17|351.38|347.28|350.69|346.59|24
1639276770000|2021-12-12 02:39:30|351.3|347.2|350.22|346.12|351.3|347.2|350.22|346.12|25
1639276780000|2021-12-12 02:39:40|350.21|346.11|350.46|346.36|350.49|346.39|350.21|346.11|25
1639276790000|2021-12-12 02:39:50|350.44|346.34|350.25|346.15|350.44|346.34|349.79|345.69|25
1639276800000|2021-12-12 02:40:00|350.24|346.14|350.42|346.32|350.47|346.37|350.24|346.14|20
1639276810000|2021-12-12 02:40:10|350.43|346.33|349.78|345.68|350.45|346.35|349.74|345.64|20
1639276820000|2021-12-12 02:40:20|349.76|345.66|349.53|345.43|349.76|345.66|349.43|345.33|19
1639276830000|2021-12-12 02:40:30|349.51|345.41|348.7|344.6|349.51|345.41|348.7|344.6|22
1639276840000|2021-12-12 02:40:40|348.67|344.57|349.31|345.21|349.66|345.56|348.6|344.5|30
1639276850000|2021-12-12 02:40:50|349.43|345.33|349.82|345.72|350.15|346.05|349.43|345.33|19
1639276860000|2021-12-12 02:41:00|349.77|345.67|349.64|345.54|349.84|345.74|349.64|345.54|12
1639276870000|2021-12-12 02:41:10|349.6|345.5|350.07|345.97|350.28|346.18|349.51|345.41|20
1639276880000|2021-12-12 02:41:20|350.03|345.93|350.74|346.64|350.78|346.68|350.01|345.91|19
1639276890000|2021-12-12 02:41:30|350.54|346.44|350.51|346.41|350.72|346.62|350.51|346.41|24
1639276900000|2021-12-12 02:41:40|350.49|346.39|350.4|346.3|350.49|346.39|349.76|345.66|30
1639276910000|2021-12-12 02:41:50|350.39|346.29|349.79|345.69|350.46|346.36|349.79|345.69|20
1639276920000|2021-12-12 02:42:00|349.76|345.66|349.21|345.11|349.76|345.66|349.21|345.11|26
1639276930000|2021-12-12 02:42:10|349.22|345.12|349.33|345.23|349.34|345.24|349.13|345.03|22
1639276940000|2021-12-12 02:42:20|349.35|345.25|349.51|345.41|349.51|345.41|349.35|345.25|11
1639276950000|2021-12-12 02:42:30|349.54|345.44|349.75|345.65|349.75|345.65|349.52|345.42|13
1639276960000|2021-12-12 02:42:40|349.76|345.66|350.46|346.36|350.48|346.38|349.76|345.66|30
1639276970000|2021-12-12 02:42:50|350.47|346.37|350.08|345.98|350.47|346.37|350.08|345.98|18
1639276980000|2021-12-12 02:43:00|349.89|345.79|349.4|345.3|349.89|345.79|349.37|345.27|20
1639276990000|2021-12-12 02:43:10|349.39|345.29|350.07|345.97|350.18|346.08|349.39|345.29|21
1639277000000|2021-12-12 02:43:20|349.82|345.72|350|345.9|350|345.9|349.57|345.47|28
1639277010000|2021-12-12 02:43:30|350.04|345.94|350.5|346.4|350.5|346.4|350.04|345.94|17
1639277020000|2021-12-12 02:43:40|350.48|346.38|350.62|346.52|350.62|346.52|350.42|346.32|11
1639277030000|2021-12-12 02:43:50|350.61|346.51|350.72|346.62|350.73|346.63|350.61|346.51|12
1639277040000|2021-12-12 02:44:00|350.74|346.64|350.45|346.35|350.75|346.65|350.43|346.33|24
1639277050000|2021-12-12 02:44:10|350.46|346.36|350.26|346.16|350.48|346.38|350.21|346.11|19
1639277060000|2021-12-12 02:44:20|350.27|346.17|350.35|346.25|350.35|346.25|350.21|346.11|12
1639277070000|2021-12-12 02:44:30|350.44|346.34|351.13|347.03|351.23|347.13|350.44|346.34|19
1639277080000|2021-12-12 02:44:40|351.14|347.04|350.73|346.63|351.15|347.05|350.73|346.63|12
1639277090000|2021-12-12 02:44:50|350.77|346.67|350.61|346.51|350.78|346.68|350.56|346.46|22
1639277100000|2021-12-12 02:45:00|350.62|346.52|350.4|346.3|350.62|346.52|350.4|346.3|20
1639277110000|2021-12-12 02:45:10|350.42|346.32|350.48|346.38|350.49|346.39|350.42|346.32|14
1639277120000|2021-12-12 02:45:20|350.39|346.29|350.15|346.05|350.39|346.29|350.14|346.04|20
1639277130000|2021-12-12 02:45:30|350.13|346.03|349.78|345.68|350.13|346.03|349.74|345.64|22
1639277140000|2021-12-12 02:45:40|349.79|345.69|349.64|345.54|349.8|345.7|349.61|345.51|19
1639277150000|2021-12-12 02:45:50|349.63|345.53|349.54|345.44|349.67|345.57|349.54|345.44|17
1639277160000|2021-12-12 02:46:00|349.56|345.46|349.28|345.18|349.56|345.46|349.28|345.18|22
1639277170000|2021-12-12 02:46:10|349.31|345.21|349.27|345.17|349.39|345.29|349.27|345.17|14
1639277180000|2021-12-12 02:46:20|349.26|345.16|349.19|345.09|349.26|345.16|349.18|345.08|20
1639277190000|2021-12-12 02:46:30|349.18|345.08|349.18|345.08|349.22|345.12|349.13|345.03|10
1639277200000|2021-12-12 02:46:40|349.21|345.11|350.21|346.11|350.21|346.11|349.21|345.11|22
1639277210000|2021-12-12 02:46:50|350.2|346.1|350.22|346.12|350.37|346.27|350.2|346.1|21
1639277220000|2021-12-12 02:47:00|350.21|346.11|350.34|346.24|350.34|346.24|350.21|346.11|7
1639277230000|2021-12-12 02:47:10|350.32|346.22|350.24|346.14|350.33|346.23|350.23|346.13|7
1639277240000|2021-12-12 02:47:20|350.23|346.13|349.62|345.52|350.31|346.21|349.61|345.51|23
1639277250000|2021-12-12 02:47:30|349.61|345.51|349.61|345.51|349.75|345.65|349.39|345.29|25
1639277260000|2021-12-12 02:47:40|349.59|345.49|349.57|345.47|349.61|345.51|349.56|345.46|11
1639277270000|2021-12-12 02:47:50|349.56|345.46|348.66|344.56|349.56|345.46|348.57|344.47|26
1639277280000|2021-12-12 02:48:00|348.64|344.54|348.5|344.4|348.66|344.56|348.5|344.4|15
1639277290000|2021-12-12 02:48:10|348.51|344.41|348.5|344.4|348.51|344.41|348.5|344.4|2
1639277300000|2021-12-12 02:48:20|348.49|344.39|347.7|343.6|348.49|344.39|347.7|343.6|22
1639277310000|2021-12-12 02:48:30|347.68|343.58|347.52|343.42|347.68|343.58|347.51|343.41|18
1639277320000|2021-12-12 02:48:40|347.55|343.45|348.1|344|348.34|344.24|347.39|343.29|21
1639277330000|2021-12-12 02:48:50|348.11|344.01|348.6|344.5|348.61|344.51|348.11|344.01|21
1639277340000|2021-12-12 02:49:00|348.67|344.57|348.94|344.84|348.94|344.84|348.6|344.5|21
1639277350000|2021-12-12 02:49:10|349.26|345.16|349.48|345.38|349.5|345.4|349.26|345.16|18
1639277360000|2021-12-12 02:49:20|349.29|345.19|348.65|344.55|349.29|345.19|348.61|344.51|25
1639277370000|2021-12-12 02:49:30|348.66|344.56|348.51|344.41|348.75|344.65|348.51|344.41|12
1639277380000|2021-12-12 02:49:40|348.49|344.39|347.79|343.69|348.51|344.41|347.74|343.64|15
1639277390000|2021-12-12 02:49:50|347.83|343.73|348.21|344.11|348.52|344.42|347.73|343.63|23
1639277400000|2021-12-12 02:50:00|348.2|344.1|347.95|343.85|348.21|344.11|347.85|343.75|15
1639277410000|2021-12-12 02:50:10|347.96|343.86|347.88|343.78|348.02|343.92|347.88|343.78|15
1639277420000|2021-12-12 02:50:20|347.85|343.75|347.64|343.54|347.85|343.75|347.64|343.54|15
1639277430000|2021-12-12 02:50:30|347.59|343.49|347.56|343.46|347.6|343.5|347.53|343.43|15
1639277440000|2021-12-12 02:50:40|347.59|343.49|347.49|343.39|347.63|343.53|347.49|343.39|18
1639277450000|2021-12-12 02:50:50|347.47|343.37|347.17|343.07|347.48|343.38|347.17|343.07|21
1639277460000|2021-12-12 02:51:00|347.14|343.04|346.81|342.71|347.22|343.12|346.81|342.71|21
1639277470000|2021-12-12 02:51:10|346.93|342.83|346.63|342.53|346.93|342.83|346.62|342.52|18
1639277480000|2021-12-12 02:51:20|346.65|342.55|347.67|343.57|347.67|343.57|346.65|342.55|27
1639277490000|2021-12-12 02:51:30|347.68|343.58|347.59|343.49|347.95|343.85|347.58|343.48|22
1639277500000|2021-12-12 02:51:40|347.57|343.47|347.29|343.19|347.57|343.47|347.28|343.18|16
1639277510000|2021-12-12 02:51:50|347.27|343.17|347.19|343.09|347.38|343.28|347.19|343.09|19
1639277520000|2021-12-12 02:52:00|347.17|343.07|346.87|342.77|347.2|343.1|346.67|342.57|21
1639277530000|2021-12-12 02:52:10|346.85|342.75|346.89|342.79|346.9|342.8|346.82|342.72|17
1639277540000|2021-12-12 02:52:20|346.91|342.81|347.62|343.52|347.63|343.53|346.91|342.81|17
1639277550000|2021-12-12 02:52:30|347.63|343.53|347.52|343.42|347.63|343.53|347.47|343.37|13
1639277560000|2021-12-12 02:52:40|347.51|343.41|347.21|343.11|347.51|343.41|347.21|343.11|15
1639277570000|2021-12-12 02:52:50|347.2|343.1|347.28|343.18|347.35|343.25|347.17|343.07|20
1639277580000|2021-12-12 02:53:00|347.29|343.19|347.41|343.31|347.41|343.31|347.26|343.16|16
1639277590000|2021-12-12 02:53:10|347.4|343.3|347.38|343.28|347.48|343.38|347.34|343.24|17
1639277600000|2021-12-12 02:53:20|347.39|343.29|347.66|343.56|347.66|343.56|347.39|343.29|16
1639277610000|2021-12-12 02:53:30|347.67|343.57|347.93|343.83|347.93|343.83|347.61|343.51|17
1639277620000|2021-12-12 02:53:40|347.94|343.84|348.24|344.14|348.26|344.16|347.94|343.84|10
1639277630000|2021-12-12 02:53:50|348.25|344.15|348.18|344.08|348.35|344.25|348.18|344.08|9
1639277640000|2021-12-12 02:54:00|348.19|344.09|347.61|343.51|348.19|344.09|347.58|343.48|22
1639277650000|2021-12-12 02:54:10|347.57|343.47|347.38|343.28|347.59|343.49|347.35|343.25|17
1639277660000|2021-12-12 02:54:20|347.36|343.26|347.58|343.48|347.58|343.48|347.35|343.25|23
1639277670000|2021-12-12 02:54:30|347.57|343.47|347.7|343.6|347.74|343.64|347.57|343.47|15
1639277680000|2021-12-12 02:54:40|347.71|343.61|347.69|343.59|347.71|343.61|347.66|343.56|15
1639277690000|2021-12-12 02:54:50|347.7|343.6|347.66|343.56|347.7|343.6|347.64|343.54|14
1639277700000|2021-12-12 02:55:00|347.63|343.53|347.54|343.44|347.64|343.54|347.51|343.41|16
1639277710000|2021-12-12 02:55:10|347.56|343.46|347.93|343.83|348.03|343.93|347.56|343.46|20
1639277720000|2021-12-12 02:55:20|347.94|343.84|348.17|344.07|348.24|344.14|347.94|343.84|17
1639277740000|2021-12-12 02:55:40|348.16|344.06|347.7|343.6|348.16|344.06|347.68|343.58|18
1639277750000|2021-12-12 02:55:50|347.69|343.59|347.69|343.59|347.7|343.6|347.69|343.59|7
1639277760000|2021-12-12 02:56:00|347.7|343.6|347.55|343.45|347.71|343.61|347.54|343.44|14
1639277770000|2021-12-12 02:56:10|347.52|343.42|347.42|343.32|347.56|343.46|347.41|343.31|18
1639277780000|2021-12-12 02:56:20|347.41|343.31|347.25|343.15|347.41|343.31|347.23|343.13|17
1639277790000|2021-12-12 02:56:30|347.23|343.13|347.15|343.05|347.23|343.13|347.12|343.02|19
1639277800000|2021-12-12 02:56:40|347.14|343.04|347.18|343.08|347.18|343.08|347.13|343.03|5
1639277810000|2021-12-12 02:56:50|347.19|343.09|347.22|343.12|347.25|343.15|347.19|343.09|13
1639277820000|2021-12-12 02:57:00|347.24|343.14|347.57|343.47|347.79|343.69|347.21|343.11|19
1639277830000|2021-12-12 02:57:10|347.56|343.46|347.8|343.7|347.8|343.7|347.56|343.46|11
1639277840000|2021-12-12 02:57:20|347.81|343.71|348.16|344.06|348.16|344.06|347.81|343.71|10
1639277850000|2021-12-12 02:57:30|348.18|344.08|348.23|344.13|348.24|344.14|348.18|344.08|6
1639277860000|2021-12-12 02:57:40|348.25|344.15|348.22|344.12|348.25|344.15|348.22|344.12|4
1639277870000|2021-12-12 02:57:50|348.23|344.13|348.25|344.15|348.26|344.16|348.22|344.12|11
1639277880000|2021-12-12 02:58:00|348.24|344.14|348.36|344.26|348.37|344.27|348.18|344.08|12
1639277890000|2021-12-12 02:58:10|348.37|344.27|348.78|344.68|348.78|344.68|348.35|344.25|24
1639277900000|2021-12-12 02:58:20|348.77|344.67|349.5|345.4|349.52|345.42|348.76|344.66|17
1639277910000|2021-12-12 02:58:30|349.52|345.42|349.37|345.27|349.52|345.42|349.37|345.27|11
1639277920000|2021-12-12 02:58:40|349.38|345.28|349.27|345.17|349.39|345.29|349.18|345.08|22
1639277930000|2021-12-12 02:58:50|349.28|345.18|349.06|344.96|349.28|345.18|348.96|344.86|23
1639277940000|2021-12-12 02:59:00|348.98|344.88|348.8|344.7|348.98|344.88|348.71|344.61|18
1639277950000|2021-12-12 02:59:10|348.81|344.71|348.81|344.71|348.87|344.77|348.79|344.69|11
1639277960000|2021-12-12 02:59:20|348.8|344.7|348.78|344.68|348.82|344.72|348.78|344.68|9
1639277970000|2021-12-12 02:59:30|348.79|344.69|348.79|344.69|348.79|344.69|348.79|344.69|1
1639277980000|2021-12-12 02:59:40|348.83|344.73|348.77|344.67|348.83|344.73|348.68|344.58|17
1639277990000|2021-12-12 02:59:50|348.75|344.65|348.57|344.47|348.75|344.65|348.57|344.47|11
1639278000000|2021-12-12 03:00:00|348.58|344.48|348.36|344.26|348.58|344.48|348.36|344.26|13
1639278010000|2021-12-12 03:00:10|348.37|344.27|348.48|344.38|348.52|344.42|348.37|344.27|13
1639278020000|2021-12-12 03:00:20|348.51|344.41|348.02|343.92|348.51|344.41|348|343.9|27
1639278030000|2021-12-12 03:00:30|348.01|343.91|347.64|343.54|348.03|343.93|347.64|343.54|16
1639278040000|2021-12-12 03:00:40|347.65|343.55|347.5|343.4|347.66|343.56|347.46|343.36|14
1639278050000|2021-12-12 03:00:50|347.51|343.41|347.26|343.16|347.51|343.41|347.26|343.16|24
1639278060000|2021-12-12 03:01:00|347.25|343.15|347.05|342.95|347.25|343.15|347.05|342.95|23
1639278070000|2021-12-12 03:01:10|347.06|342.96|347.69|343.59|347.69|343.59|346.83|342.73|16
1639278080000|2021-12-12 03:01:20|347.68|343.58|347.34|343.24|347.68|343.58|347.34|343.24|24
1639278090000|2021-12-12 03:01:30|347.41|343.31|347.24|343.14|347.41|343.31|347.24|343.14|16
1639278100000|2021-12-12 03:01:40|347.23|343.13|347.24|343.14|347.27|343.17|347.21|343.11|15
1639278110000|2021-12-12 03:01:50|347.21|343.11|347.2|343.1|347.26|343.16|347.19|343.09|14
1639278120000|2021-12-12 03:02:00|347.19|343.09|347.27|343.17|347.35|343.25|346.68|342.58|25
1639278130000|2021-12-12 03:02:10|347.29|343.19|347.36|343.26|347.36|343.26|347.29|343.19|14
1639278140000|2021-12-12 03:02:20|347.35|343.25|347.6|343.5|347.66|343.56|347.34|343.24|13
1639278150000|2021-12-12 03:02:30|347.53|343.43|347.69|343.59|347.69|343.59|347.53|343.43|7
1639278160000|2021-12-12 03:02:40|347.68|343.58|347.61|343.51|347.7|343.6|347.58|343.48|10
1639278170000|2021-12-12 03:02:50|347.62|343.52|347.54|343.44|347.62|343.52|347.54|343.44|17
1639278180000|2021-12-12 03:03:00|347.53|343.43|347.5|343.4|347.53|343.43|347.47|343.37|15
1639278190000|2021-12-12 03:03:10|347.49|343.39|347.49|343.39|347.49|343.39|347.49|343.39|1
1639278200000|2021-12-12 03:03:20|347.5|343.4|347.55|343.45|347.57|343.47|347.5|343.4|7
1639278210000|2021-12-12 03:03:30|347.61|343.51|347.68|343.58|347.68|343.58|347.59|343.49|6
1639278220000|2021-12-12 03:03:40|347.69|343.59|347.65|343.55|347.69|343.59|347.65|343.55|2
1639278230000|2021-12-12 03:03:50|347.63|343.53|347.61|343.51|347.63|343.53|347.58|343.48|7
1639278240000|2021-12-12 03:04:00|347.6|343.5|347.34|343.24|347.6|343.5|347.34|343.24|18
1639278250000|2021-12-12 03:04:10|347.35|343.25|347.06|342.96|347.35|343.25|347.06|342.96|13
1639278260000|2021-12-12 03:04:20|347.07|342.97|346.63|342.53|347.08|342.98|346.63|342.53|14
1639278270000|2021-12-12 03:04:30|346.64|342.54|346.61|342.51|346.65|342.55|346.52|342.42|16
1639278280000|2021-12-12 03:04:40|346.6|342.5|346.48|342.38|346.61|342.51|346.48|342.38|10
1639278290000|2021-12-12 03:04:50|346.47|342.37|346.44|342.34|346.47|342.37|346.4|342.3|13
1639278300000|2021-12-12 03:05:00|346.47|342.37|346.35|342.25|346.51|342.41|346.35|342.25|14
1639278310000|2021-12-12 03:05:10|346.32|342.22|346.41|342.31|346.41|342.31|346.26|342.16|20
1639278320000|2021-12-12 03:05:20|346.4|342.3|346.54|342.44|346.54|342.44|346.24|342.14|23
1639278330000|2021-12-12 03:05:30|346.52|342.42|347.29|343.19|347.29|343.19|346.51|342.41|22
1639278340000|2021-12-12 03:05:40|347.3|343.2|347.32|343.22|347.42|343.32|347.3|343.2|11
1639278350000|2021-12-12 03:05:50|347.33|343.23|347.37|343.27|347.37|343.27|347.31|343.21|12
1639278360000|2021-12-12 03:06:00|347.35|343.25|346.72|342.62|347.35|343.25|346.7|342.6|20
1639278370000|2021-12-12 03:06:10|346.77|342.67|346.66|342.56|346.88|342.78|346.66|342.56|10
1639278380000|2021-12-12 03:06:20|346.65|342.55|346.84|342.74|346.88|342.78|346.65|342.55|15
1639278390000|2021-12-12 03:06:30|346.87|342.77|346.72|342.62|346.88|342.78|346.68|342.58|13
1639278400000|2021-12-12 03:06:40|346.71|342.61|346.64|342.54|346.71|342.61|346.64|342.54|5
1639278410000|2021-12-12 03:06:50|346.65|342.55|346.62|342.52|346.65|342.55|346.6|342.5|6
1639278420000|2021-12-12 03:07:00|346.61|342.51|346.47|342.37|346.7|342.6|346.47|342.37|12
1639278430000|2021-12-12 03:07:10|346.46|342.36|346.36|342.26|346.47|342.37|346.36|342.26|9
1639278440000|2021-12-12 03:07:20|346.37|342.27|346.35|342.25|346.37|342.27|346.34|342.24|5
1639278450000|2021-12-12 03:07:30|346.36|342.26|346.34|342.24|346.37|342.27|346.33|342.23|14
1639278460000|2021-12-12 03:07:40|346.33|342.23|346.28|342.18|346.34|342.24|346.27|342.17|7
1639278470000|2021-12-12 03:07:50|346.27|342.17|346.3|342.2|346.33|342.23|346.27|342.17|5
1639278480000|2021-12-12 03:08:00|346.32|342.22|346.33|342.23|346.33|342.23|346.32|342.22|4
1639278490000|2021-12-12 03:08:10|346.3|342.2|346.42|342.32|346.42|342.32|346.27|342.17|8
1639278500000|2021-12-12 03:08:20|346.4|342.3|346.64|342.54|346.7|342.6|346.4|342.3|14
1639278510000|2021-12-12 03:08:30|346.65|342.55|346.6|342.5|346.65|342.55|346.6|342.5|3
1639278520000|2021-12-12 03:08:40|346.61|342.51|346.71|342.61|346.71|342.61|346.61|342.51|7
1639278530000|2021-12-12 03:08:50|346.7|342.6|346.65|342.55|346.71|342.61|346.6|342.5|14
1639278540000|2021-12-12 03:09:00|346.66|342.56|346.5|342.4|346.66|342.56|346.5|342.4|10
1639278550000|2021-12-12 03:09:10|346.48|342.38|346.28|342.18|346.49|342.39|346.28|342.18|11
1639278560000|2021-12-12 03:09:20|346.29|342.19|345.92|341.82|346.29|342.19|345.92|341.82|23
1639278570000|2021-12-12 03:09:30|345.9|341.8|345.45|341.35|345.9|341.8|345.45|341.35|23
1639278580000|2021-12-12 03:09:40|345.5|341.4|346.3|342.2|346.3|342.2|345.5|341.4|23
1639278590000|2021-12-12 03:09:50|346.27|342.17|346.32|342.22|346.37|342.27|346.27|342.17|5
1639278600000|2021-12-12 03:10:00|346.31|342.21|346.2|342.1|346.33|342.23|346.2|342.1|9
1639278610000|2021-12-12 03:10:10|346.19|342.09|346.25|342.15|346.29|342.19|346.19|342.09|12
1639278620000|2021-12-12 03:10:20|346.29|342.19|345.88|341.78|346.29|342.19|345.87|341.77|13
1639278630000|2021-12-12 03:10:30|345.83|341.73|345.88|341.78|345.92|341.82|345.82|341.72|13
1639278640000|2021-12-12 03:10:40|345.89|341.79|345.95|341.85|345.96|341.86|345.89|341.79|5
1639278650000|2021-12-12 03:10:50|345.94|341.84|345.98|341.88|345.98|341.88|345.94|341.84|12
1639278660000|2021-12-12 03:11:00|346.15|342.05|346.43|342.33|346.58|342.48|346.15|342.05|18
1639278670000|2021-12-12 03:11:10|346.44|342.34|346.45|342.35|346.47|342.37|346.43|342.33|10
1639278680000|2021-12-12 03:11:20|346.46|342.36|346.41|342.31|346.47|342.37|346.41|342.31|10
1639278690000|2021-12-12 03:11:30|346.38|342.28|346.22|342.12|346.38|342.28|346.22|342.12|9
1639278700000|2021-12-12 03:11:40|346.21|342.11|346.2|342.1|346.22|342.12|346.19|342.09|7
1639278710000|2021-12-12 03:11:50|346.21|342.11|346.25|342.15|346.26|342.16|346.19|342.09|7
1639278720000|2021-12-12 03:12:00|346.19|342.09|346.23|342.13|346.26|342.16|346.19|342.09|9
1639278730000|2021-12-12 03:12:10|346.24|342.14|346.23|342.13|346.24|342.14|346.23|342.13|6
1639278740000|2021-12-12 03:12:20|346.22|342.12|346.23|342.13|346.24|342.14|346.22|342.12|4
1639278750000|2021-12-12 03:12:30|346.24|342.14|346.23|342.13|346.24|342.14|346.23|342.13|16
1639278760000|2021-12-12 03:12:40|346.24|342.14|346.25|342.15|346.26|342.16|346.23|342.13|8
1639278770000|2021-12-12 03:12:50|346.26|342.16|346.29|342.19|346.29|342.19|346.26|342.16|7
1639278780000|2021-12-12 03:13:00|346.28|342.18|345.93|341.83|346.29|342.19|345.93|341.83|14
1639278790000|2021-12-12 03:13:10|345.94|341.84|345.91|341.81|345.96|341.86|345.88|341.78|11
1639278800000|2021-12-12 03:13:20|345.9|341.8|345.69|341.59|345.91|341.81|345.67|341.57|11
1639278810000|2021-12-12 03:13:30|345.67|341.57|345.63|341.53|345.67|341.57|345.63|341.53|4
1639278820000|2021-12-12 03:13:40|345.62|341.52|345.54|341.44|345.62|341.52|345.54|341.44|10
1639278830000|2021-12-12 03:13:50|345.53|341.43|345.82|341.72|345.82|341.72|345.51|341.41|16
1639278840000|2021-12-12 03:14:00|345.81|341.71|345.73|341.63|345.81|341.71|345.7|341.6|7
1639278850000|2021-12-12 03:14:10|345.72|341.62|345.71|341.61|345.72|341.62|345.7|341.6|8
1639278860000|2021-12-12 03:14:20|345.72|341.62|345.76|341.66|345.76|341.66|345.71|341.61|5
1639278870000|2021-12-12 03:14:30|345.82|341.72|345.84|341.74|345.84|341.74|345.82|341.72|7
1639278880000|2021-12-12 03:14:40|345.85|341.75|345.92|341.82|345.92|341.82|345.85|341.75|6
1639278890000|2021-12-12 03:14:50|345.91|341.81|345.94|341.84|345.96|341.86|345.89|341.79|9
1639278900000|2021-12-12 03:15:00|345.95|341.85|345.93|341.83|345.95|341.85|345.93|341.83|6
1639278910000|2021-12-12 03:15:10|345.94|341.84|346.06|341.96|346.06|341.96|345.94|341.84|5
1639278920000|2021-12-12 03:15:20|346.07|341.97|346.06|341.96|346.07|341.97|346.06|341.96|2
1639278930000|2021-12-12 03:15:30|346.05|341.95|346.11|342.01|346.11|342.01|346.05|341.95|4
1639278940000|2021-12-12 03:15:40|346.17|342.07|346.18|342.08|346.18|342.08|346.16|342.06|3
1639278950000|2021-12-12 03:15:50|346.19|342.09|346.79|342.69|346.79|342.69|346.19|342.09|18
1639278960000|2021-12-12 03:16:00|346.8|342.7|347.27|343.17|347.27|343.17|346.8|342.7|14
1639278970000|2021-12-12 03:16:10|347.29|343.19|347.48|343.38|347.5|343.4|347.29|343.19|15
1639278980000|2021-12-12 03:16:20|347.47|343.37|346.91|342.81|347.48|343.38|346.86|342.76|15
1639278990000|2021-12-12 03:16:30|346.9|342.8|347.41|343.31|347.43|343.33|346.66|342.56|21
1639279000000|2021-12-12 03:16:40|347.4|343.3|347.26|343.16|347.4|343.3|347.12|343.02|11
1639279010000|2021-12-12 03:16:50|347.32|343.22|347.39|343.29|347.39|343.29|347.31|343.21|7
1639279020000|2021-12-12 03:17:00|347.42|343.32|347.41|343.31|347.44|343.34|347.41|343.31|5
1639279030000|2021-12-12 03:17:10|347.42|343.32|346.85|342.75|347.42|343.32|346.84|342.74|15
1639279040000|2021-12-12 03:17:20|346.83|342.73|346.76|342.66|346.85|342.75|346.75|342.65|10
1639279050000|2021-12-12 03:17:30|346.77|342.67|346.89|342.79|346.89|342.79|346.77|342.67|12
1639279060000|2021-12-12 03:17:40|346.88|342.78|346.88|342.78|346.88|342.78|346.84|342.74|9
1639279070000|2021-12-12 03:17:50|346.87|342.77|346.85|342.75|346.88|342.78|346.83|342.73|7
1639279080000|2021-12-12 03:18:00|346.87|342.77|346.82|342.72|346.87|342.77|346.8|342.7|8
1639279090000|2021-12-12 03:18:10|346.81|342.71|346.82|342.72|346.82|342.72|346.81|342.71|2
1639279100000|2021-12-12 03:18:20|346.81|342.71|346.8|342.7|346.81|342.71|346.8|342.7|4
1639279110000|2021-12-12 03:18:30|346.81|342.71|346.48|342.38|346.81|342.71|346.48|342.38|15
1639279120000|2021-12-12 03:18:40|346.47|342.37|346.33|342.23|346.49|342.39|346.33|342.23|20
1639279130000|2021-12-12 03:18:50|346.32|342.22|346.26|342.16|346.32|342.22|346.21|342.11|9
1639279140000|2021-12-12 03:19:00|346.27|342.17|347.1|343|347.1|343|346.27|342.17|15
1639279150000|2021-12-12 03:19:10|346.88|342.78|347.23|343.13|347.23|343.13|346.87|342.77|17
1639279160000|2021-12-12 03:19:20|347.21|343.11|347.54|343.44|347.56|343.46|347.21|343.11|15
1639279170000|2021-12-12 03:19:30|347.56|343.46|347.46|343.36|347.66|343.56|347.46|343.36|12
1639279180000|2021-12-12 03:19:40|347.47|343.37|347.42|343.32|347.49|343.39|347.42|343.32|8
1639279190000|2021-12-12 03:19:50|347.4|343.3|346.9|342.8|347.4|343.3|346.9|342.8|12
1639279200000|2021-12-12 03:20:00|346.83|342.73|346.75|342.65|346.83|342.73|346.75|342.65|5
1639279210000|2021-12-12 03:20:10|346.74|342.64|347.08|342.98|347.08|342.98|346.72|342.62|13
1639279220000|2021-12-12 03:20:20|347.07|342.97|347.37|343.27|347.37|343.27|347.07|342.97|17
1639279230000|2021-12-12 03:20:30|347.38|343.28|347.6|343.5|347.63|343.53|347.37|343.27|18
1639279240000|2021-12-12 03:20:40|347.54|343.44|347.48|343.38|347.54|343.44|347.48|343.38|17
1639279250000|2021-12-12 03:20:50|347.5|343.4|347.52|343.42|347.56|343.46|347.48|343.38|17
1639279260000|2021-12-12 03:21:00|347.57|343.47|347.5|343.4|347.6|343.5|347.46|343.36|16
1639279270000|2021-12-12 03:21:10|347.49|343.39|347.54|343.44|347.56|343.46|347.49|343.39|19
1639279280000|2021-12-12 03:21:20|347.53|343.43|347.48|343.38|347.55|343.45|347.44|343.34|19
1639279290000|2021-12-12 03:21:30|347.45|343.35|347.3|343.2|347.45|343.35|347.25|343.15|16
1639279300000|2021-12-12 03:21:40|347.32|343.22|347.25|343.15|347.35|343.25|347.25|343.15|9
1639279310000|2021-12-12 03:21:50|347.24|343.14|347.27|343.17|347.27|343.17|347.24|343.14|3
1639279320000|2021-12-12 03:22:00|347.26|343.16|347.3|343.2|347.31|343.21|347.26|343.16|10
1639279330000|2021-12-12 03:22:10|347.31|343.21|347.34|343.24|347.35|343.25|347.29|343.19|13
1639279340000|2021-12-12 03:22:20|347.33|343.23|347.46|343.36|347.46|343.36|347.33|343.23|6
1639279350000|2021-12-12 03:22:30|347.43|343.33|347.42|343.32|347.43|343.33|347.2|343.1|19
1639279360000|2021-12-12 03:22:40|347.41|343.31|347.42|343.32|347.42|343.32|347.41|343.31|2
1639279370000|2021-12-12 03:22:50|347.44|343.34|347.44|343.34|347.44|343.34|347.44|343.34|1
1639279380000|2021-12-12 03:23:00|347.42|343.32|347.43|343.33|347.43|343.33|347.42|343.32|4
1639279390000|2021-12-12 03:23:10|347.44|343.34|347.44|343.34|347.44|343.34|347.43|343.33|5
1639279400000|2021-12-12 03:23:20|347.43|343.33|347.66|343.56|347.66|343.56|347.43|343.33|14
1639279410000|2021-12-12 03:23:30|347.65|343.55|347.97|343.87|347.97|343.87|347.65|343.55|15
1639279420000|2021-12-12 03:23:40|347.96|343.86|348.58|344.48|348.58|344.48|347.96|343.86|26
1639279430000|2021-12-12 03:23:50|348.73|344.63|348.74|344.64|348.74|344.64|348.6|344.5|11
1639279440000|2021-12-12 03:24:00|348.62|344.52|348.6|344.5|348.62|344.52|348.59|344.49|10
1639279450000|2021-12-12 03:24:10|348.59|344.49|348.58|344.48|348.6|344.5|348.57|344.47|11
1639279460000|2021-12-12 03:24:20|348.57|344.47|348.57|344.47|348.58|344.48|348.55|344.45|11
1639279470000|2021-12-12 03:24:30|348.56|344.46|348.52|344.42|348.57|344.47|348.5|344.4|11
1639279480000|2021-12-12 03:24:40|348.51|344.41|348.3|344.2|348.51|344.41|348.19|344.09|26
1639279490000|2021-12-12 03:24:50|348.29|344.19|348.17|344.07|348.29|344.19|348.17|344.07|10
1639279500000|2021-12-12 03:25:00|348.16|344.06|348.03|343.93|348.16|344.06|348.02|343.92|9
1639279510000|2021-12-12 03:25:10|348.04|343.94|348.12|344.02|348.13|344.03|348.04|343.94|9
1639279520000|2021-12-12 03:25:20|348.14|344.04|348.15|344.05|348.15|344.05|348.14|344.04|6
1639279530000|2021-12-12 03:25:30|348.14|344.04|348.12|344.02|348.19|344.09|348.11|344.01|12
1639279540000|2021-12-12 03:25:40|348.11|344.01|348.12|344.02|348.13|344.03|348.11|344.01|10
1639279550000|2021-12-12 03:25:50|348.1|344|348.11|344.01|348.15|344.05|348.06|343.96|10
1639279560000|2021-12-12 03:26:00|348.14|344.04|348.12|344.02|348.18|344.08|348.12|344.02|4
1639279570000|2021-12-12 03:26:10|348.13|344.03|348.17|344.07|348.18|344.08|348.13|344.03|12
1639279580000|2021-12-12 03:26:20|348.14|344.04|348.46|344.36|348.56|344.46|348.14|344.04|19
1639279590000|2021-12-12 03:26:30|348.47|344.37|348.47|344.37|348.47|344.37|348.43|344.33|3
1639279600000|2021-12-12 03:26:40|348.45|344.35|348.27|344.17|348.45|344.35|348.27|344.17|7
1639279610000|2021-12-12 03:26:50|348.29|344.19|348.27|344.17|348.29|344.19|348.25|344.15|7
1639279620000|2021-12-12 03:27:00|348.25|344.15|348.15|344.05|348.25|344.15|348.1|344|10
1639279630000|2021-12-12 03:27:10|348.16|344.06|348.16|344.06|348.17|344.07|348.15|344.05|4
1639279640000|2021-12-12 03:27:20|348.18|344.08|348.19|344.09|348.19|344.09|348.18|344.08|4
1639279650000|2021-12-12 03:27:30|348.18|344.08|348.18|344.08|348.18|344.08|348.18|344.08|1
1639279660000|2021-12-12 03:27:40|348.19|344.09|348.19|344.09|348.2|344.1|348.19|344.09|3
1639279670000|2021-12-12 03:27:50|348.2|344.1|348.25|344.15|348.25|344.15|348.19|344.09|12
1639279680000|2021-12-12 03:28:00|348.24|344.14|348.21|344.11|348.24|344.14|348.21|344.11|7
1639279690000|2021-12-12 03:28:10|348.2|344.1|348.2|344.1|348.22|344.12|348.2|344.1|4
1639279700000|2021-12-12 03:28:20|348.21|344.11|348.06|343.96|348.23|344.13|348.01|343.91|17
1639279710000|2021-12-12 03:28:30|348.04|343.94|347.38|343.28|348.04|343.94|347.38|343.28|21
1639279720000|2021-12-12 03:28:40|347.37|343.27|347.34|343.24|347.37|343.27|347.27|343.17|13
1639279730000|2021-12-12 03:28:50|347.38|343.28|347.49|343.39|347.49|343.39|347.34|343.24|11
1639279740000|2021-12-12 03:29:00|347.53|343.43|348.38|344.28|348.65|344.55|347.53|343.43|26
1639279750000|2021-12-12 03:29:10|348.37|344.27|348.31|344.21|348.66|344.56|348.31|344.21|17
1639279760000|2021-12-12 03:29:20|348.25|344.15|348.21|344.11|348.25|344.15|348.2|344.1|9
1639279770000|2021-12-12 03:29:30|348.2|344.1|348.09|343.99|348.2|344.1|348.08|343.98|11
1639279780000|2021-12-12 03:29:40|348.08|343.98|347.62|343.52|348.09|343.99|347.62|343.52|20
1639279790000|2021-12-12 03:29:50|347.63|343.53|347.63|343.53|347.66|343.56|347.56|343.46|13
1639279800000|2021-12-12 03:30:00|347.65|343.55|347.75|343.65|347.82|343.72|347.65|343.55|14
1639279810000|2021-12-12 03:30:10|347.76|343.66|347.77|343.67|347.84|343.74|347.76|343.66|12
1639279820000|2021-12-12 03:30:20|347.76|343.66|347.71|343.61|347.77|343.67|347.7|343.6|13
1639279830000|2021-12-12 03:30:30|347.7|343.6|347.7|343.6|347.72|343.62|347.67|343.57|9
1639279840000|2021-12-12 03:30:40|347.72|343.62|347.99|343.89|347.99|343.89|347.7|343.6|10
1639279850000|2021-12-12 03:30:50|347.98|343.88|348.36|344.26|348.39|344.29|347.98|343.88|18
1639279860000|2021-12-12 03:31:00|348.39|344.29|348.21|344.11|348.4|344.3|348.21|344.11|13
1639279870000|2021-12-12 03:31:10|348.19|344.09|348.16|344.06|348.21|344.11|348.13|344.03|9
1639279880000|2021-12-12 03:31:20|348.15|344.05|348.25|344.15|348.25|344.15|348.06|343.96|17
1639279890000|2021-12-12 03:31:30|348.31|344.21|348.42|344.32|348.42|344.32|348.31|344.21|6
1639279900000|2021-12-12 03:31:40|348.48|344.38|350.06|345.96|350.06|345.96|348.48|344.38|15
1639279910000|2021-12-12 03:31:50|350.13|346.03|349.58|345.48|350.13|346.03|349.58|345.48|21
1639279920000|2021-12-12 03:32:00|349.57|345.47|349.42|345.32|349.57|345.47|349.2|345.1|21
1639279930000|2021-12-12 03:32:10|349.43|345.33|349.71|345.61|349.71|345.61|349.43|345.33|18
1639279940000|2021-12-12 03:32:20|349.7|345.6|349.47|345.37|349.7|345.6|349.4|345.3|17
1639279950000|2021-12-12 03:32:30|349.45|345.35|349.58|345.48|349.58|345.48|349.45|345.35|21
1639279960000|2021-12-12 03:32:40|349.56|345.46|349.57|345.47|349.58|345.48|349.53|345.43|13
1639279970000|2021-12-12 03:32:50|349.49|345.39|349.48|345.38|349.5|345.4|349.44|345.34|12
1639279980000|2021-12-12 03:33:00|349.49|345.39|349.34|345.24|349.49|345.39|349.34|345.24|8
1639279990000|2021-12-12 03:33:10|349.31|345.21|349.21|345.11|349.31|345.21|349.18|345.08|12
1639280000000|2021-12-12 03:33:20|349.12|345.02|349.01|344.91|349.12|345.02|348.97|344.87|20
1639280010000|2021-12-12 03:33:30|349.02|344.92|348.65|344.55|349.03|344.93|348.65|344.55|12
1639280020000|2021-12-12 03:33:40|348.66|344.56|348.62|344.52|348.66|344.56|348.61|344.51|11
1639280030000|2021-12-12 03:33:50|348.64|344.54|348.57|344.47|348.64|344.54|348.55|344.45|13
1639280050000|2021-12-12 03:34:10|348.58|344.48|348.57|344.47|348.58|344.48|348.57|344.47|2
1639280060000|2021-12-12 03:34:20|348.58|344.48|349.34|345.24|349.34|345.24|348.57|344.47|21
1639280070000|2021-12-12 03:34:30|349.33|345.23|350.18|346.08|350.18|346.08|349.33|345.23|9
1639280080000|2021-12-12 03:34:40|350.21|346.11|351.07|346.97|351.07|346.97|350.21|346.11|32
1639280090000|2021-12-12 03:34:50|351.08|346.98|351.02|346.92|351.12|347.02|351|346.9|21
1639280100000|2021-12-12 03:35:00|351.01|346.91|350.95|346.85|351.01|346.91|350.68|346.58|15
1639280110000|2021-12-12 03:35:10|350.97|346.87|351.23|347.13|351.27|347.17|350.97|346.87|15
1639280120000|2021-12-12 03:35:20|351.5|347.4|351.32|347.22|351.5|347.4|351.28|347.18|17
1639280130000|2021-12-12 03:35:30|351.31|347.21|351.29|347.19|351.34|347.24|351.22|347.12|18
1639280140000|2021-12-12 03:35:40|351.32|347.22|351.37|347.27|351.52|347.42|351.32|347.22|18
1639280150000|2021-12-12 03:35:50|351.38|347.28|351.38|347.28|351.46|347.36|351.37|347.27|16
1639280160000|2021-12-12 03:36:00|351.39|347.29|350.82|346.72|351.39|347.29|350.82|346.72|22
1639280170000|2021-12-12 03:36:10|350.79|346.69|350.67|346.57|350.79|346.69|350.62|346.52|18
1639280180000|2021-12-12 03:36:20|350.64|346.54|350.84|346.74|350.84|346.74|350.36|346.26|21
1639280190000|2021-12-12 03:36:30|350.86|346.76|350.87|346.77|351|346.9|350.76|346.66|19
1639280200000|2021-12-12 03:36:40|350.89|346.79|350.7|346.6|350.91|346.81|350.7|346.6|11
1639280210000|2021-12-12 03:36:50|350.69|346.59|350.56|346.46|350.69|346.59|350.44|346.34|15
1639280220000|2021-12-12 03:37:00|350.42|346.32|350.42|346.32|350.52|346.42|350.33|346.23|23
1639280230000|2021-12-12 03:37:10|350.4|346.3|350.54|346.44|350.54|346.44|350.4|346.3|11
1639280240000|2021-12-12 03:37:20|350.46|346.36|350.45|346.35|350.47|346.37|350.37|346.27|22
1639280250000|2021-12-12 03:37:30|350.46|346.36|349.87|345.77|350.46|346.36|349.86|345.76|16
1639280260000|2021-12-12 03:37:40|349.86|345.76|349.61|345.51|349.86|345.76|349.61|345.51|13
1639280270000|2021-12-12 03:37:50|349.6|345.5|349.7|345.6|349.7|345.6|349.56|345.46|18
1639280280000|2021-12-12 03:38:00|350.04|345.94|350.24|346.14|350.28|346.18|350.04|345.94|20
1639280290000|2021-12-12 03:38:10|350.25|346.15|350.18|346.08|350.32|346.22|350.18|346.08|17
1639280300000|2021-12-12 03:38:20|350.2|346.1|350.21|346.11|350.23|346.13|350.19|346.09|7
1639280310000|2021-12-12 03:38:30|350.2|346.1|350.24|346.14|350.24|346.14|350.2|346.1|6
1639280320000|2021-12-12 03:38:40|350.23|346.13|350.23|346.13|350.26|346.16|350.23|346.13|7
1639280330000|2021-12-12 03:38:50|350.22|346.12|350.25|346.15|350.26|346.16|350.19|346.09|20
1639280340000|2021-12-12 03:39:00|350.28|346.18|350.19|346.09|350.29|346.19|350.18|346.08|13
1639280350000|2021-12-12 03:39:10|350.2|346.1|350.27|346.17|350.29|346.19|350.2|346.1|12
1639280360000|2021-12-12 03:39:20|350.28|346.18|350.22|346.12|350.29|346.19|350.18|346.08|9
1639280370000|2021-12-12 03:39:30|350.21|346.11|350.26|346.16|350.26|346.16|350.16|346.06|17
1639280380000|2021-12-12 03:39:40|350.27|346.17|350.43|346.33|350.43|346.33|350.27|346.17|12
1639280390000|2021-12-12 03:39:50|350.44|346.34|350.43|346.33|350.44|346.34|350.4|346.3|3
1639280400000|2021-12-12 03:40:00|350.44|346.34|350.21|346.11|350.44|346.34|350.21|346.11|16
1639280410000|2021-12-12 03:40:10|350.19|346.09|350.2|346.1|350.2|346.1|350.18|346.08|4
1639280420000|2021-12-12 03:40:20|350.18|346.08|350.14|346.04|350.18|346.08|350.14|346.04|9
1639280430000|2021-12-12 03:40:30|350.13|346.03|350.15|346.05|350.23|346.13|350.13|346.03|17
1639280440000|2021-12-12 03:40:40|350.14|346.04|349.65|345.55|350.14|346.04|349.64|345.54|17
1639280450000|2021-12-12 03:40:50|349.64|345.54|349.54|345.44|349.64|345.54|349.33|345.23|20
1639280460000|2021-12-12 03:41:00|349.56|345.46|350.19|346.09|350.19|346.09|349.55|345.45|19
1639280470000|2021-12-12 03:41:10|350.17|346.07|350.27|346.17|350.34|346.24|350.17|346.07|4
1639280480000|2021-12-12 03:41:20|350.26|346.16|350.23|346.13|350.26|346.16|350.23|346.13|5
1639280490000|2021-12-12 03:41:30|350.22|346.12|350.2|346.1|350.24|346.14|350.18|346.08|7
1639280500000|2021-12-12 03:41:40|350.23|346.13|350.31|346.21|350.31|346.21|350.22|346.12|8
1639280510000|2021-12-12 03:41:50|350.3|346.2|350.29|346.19|350.31|346.21|350.29|346.19|4
1639280520000|2021-12-12 03:42:00|350.32|346.22|350.32|346.22|350.32|346.22|350.31|346.21|5
1639280530000|2021-12-12 03:42:10|350.3|346.2|350.3|346.2|350.31|346.21|350.3|346.2|5
1639280540000|2021-12-12 03:42:20|350.31|346.21|351.09|346.99|351.09|346.99|350.31|346.21|23
1639280550000|2021-12-12 03:42:30|351.12|347.02|351.18|347.08|351.18|347.08|351.11|347.01|6
1639280560000|2021-12-12 03:42:40|351.17|347.07|351.12|347.02|351.17|347.07|351.04|346.94|12
1639280570000|2021-12-12 03:42:50|351.14|347.04|350.56|346.46|351.16|347.06|350.55|346.45|20
1639280580000|2021-12-12 03:43:00|350.57|346.47|350.6|346.5|350.61|346.51|350.55|346.45|8
1639280590000|2021-12-12 03:43:10|350.59|346.49|350.58|346.48|350.59|346.49|350.56|346.46|10
1639280600000|2021-12-12 03:43:20|350.59|346.49|350.62|346.52|350.69|346.59|350.59|346.49|17
1639280610000|2021-12-12 03:43:30|350.7|346.6|351.19|347.09|351.19|347.09|350.7|346.6|9
1639280620000|2021-12-12 03:43:40|351.18|347.08|351.23|347.13|351.23|347.13|351.18|347.08|4
1639280630000|2021-12-12 03:43:50|351.22|347.12|351.23|347.13|351.23|347.13|351.22|347.12|2
1639280640000|2021-12-12 03:44:00|351.16|347.06|351.06|346.96|351.18|347.08|351.04|346.94|8
1639280650000|2021-12-12 03:44:10|351.05|346.95|351.01|346.91|351.05|346.95|351.01|346.91|14
1639280660000|2021-12-12 03:44:20|351|346.9|351|346.9|351.02|346.92|350.98|346.88|15
1639280670000|2021-12-12 03:44:30|351.01|346.91|350.56|346.46|351.01|346.91|350.56|346.46|19
1639280680000|2021-12-12 03:44:40|350.55|346.45|350.36|346.26|350.56|346.46|350.36|346.26|17
1639280690000|2021-12-12 03:44:50|350.35|346.25|349.83|345.73|350.35|346.25|349.83|345.73|18
1639280700000|2021-12-12 03:45:00|349.84|345.74|350.16|346.06|350.2|346.1|349.83|345.73|20
1639280710000|2021-12-12 03:45:10|350.17|346.07|350.8|346.7|351.22|347.12|350.17|346.07|14
1639280720000|2021-12-12 03:45:20|350.79|346.69|350.7|346.6|350.8|346.7|350.65|346.55|12
1639280730000|2021-12-12 03:45:30|350.71|346.61|350.52|346.42|350.71|346.61|350.5|346.4|16
1639280740000|2021-12-12 03:45:40|350.53|346.43|350.18|346.08|350.53|346.43|350.17|346.07|18
1639280750000|2021-12-12 03:45:50|350.17|346.07|350.25|346.15|350.25|346.15|350.07|345.97|25
1639280760000|2021-12-12 03:46:00|350.26|346.16|350.18|346.08|350.28|346.18|350.16|346.06|14
1639280770000|2021-12-12 03:46:10|350.17|346.07|349.74|345.64|350.17|346.07|349.74|345.64|24
1639280780000|2021-12-12 03:46:20|349.76|345.66|349.68|345.58|349.76|345.66|349.67|345.57|4
1639280790000|2021-12-12 03:46:30|349.74|345.64|349.76|345.66|349.78|345.68|349.74|345.64|7
1639280800000|2021-12-12 03:46:40|349.77|345.67|350.16|346.06|350.18|346.08|349.75|345.65|17
1639280810000|2021-12-12 03:46:50|350.18|346.08|350.17|346.07|350.18|346.08|350.17|346.07|2
1639280820000|2021-12-12 03:47:00|350.2|346.1|350.21|346.11|350.21|346.11|350.2|346.1|2
1639280830000|2021-12-12 03:47:10|350.19|346.09|350.22|346.12|350.22|346.12|350.19|346.09|6
1639280840000|2021-12-12 03:47:20|350.2|346.1|350.2|346.1|350.2|346.1|350.2|346.1|1
1639280850000|2021-12-12 03:47:30|350.22|346.12|350.24|346.14|350.24|346.14|350.22|346.12|4
1639280860000|2021-12-12 03:47:40|350.25|346.15|350.34|346.24|350.34|346.24|350.25|346.15|6
1639280870000|2021-12-12 03:47:50|350.35|346.25|350.35|346.25|350.35|346.25|350.35|346.25|1
1639280880000|2021-12-12 03:48:00|350.36|346.26|350.61|346.51|350.64|346.54|350.36|346.26|16
1639280890000|2021-12-12 03:48:10|350.62|346.52|350.51|346.41|350.62|346.52|350.48|346.38|11
1639280900000|2021-12-12 03:48:20|350.5|346.4|350.5|346.4|350.51|346.41|350.5|346.4|3
1639280910000|2021-12-12 03:48:30|350.52|346.42|350.32|346.22|350.52|346.42|350.31|346.21|16
1639280920000|2021-12-12 03:48:40|350.33|346.23|350.25|346.15|350.34|346.24|350.25|346.15|10
1639280930000|2021-12-12 03:48:50|350.24|346.14|350.17|346.07|350.25|346.15|350.17|346.07|16
1639280940000|2021-12-12 03:49:00|350.19|346.09|350.19|346.09|350.22|346.12|350.16|346.06|16
1639280950000|2021-12-12 03:49:10|350.18|346.08|350.11|346.01|350.18|346.08|350.1|346|11
1639280960000|2021-12-12 03:49:20|350.1|346|350.16|346.06|350.16|346.06|350.1|346|8
1639280970000|2021-12-12 03:49:30|350.17|346.07|350.24|346.14|350.25|346.15|350.16|346.06|7
1639280980000|2021-12-12 03:49:40|350.3|346.2|350.3|346.2|350.31|346.21|350.3|346.2|3
1639280990000|2021-12-12 03:49:50|350.29|346.19|350.22|346.12|350.31|346.21|350.21|346.11|10
1639281000000|2021-12-12 03:50:00|350.21|346.11|350.22|346.12|350.23|346.13|350.21|346.11|12
1639281010000|2021-12-12 03:50:10|350.21|346.11|350.26|346.16|350.26|346.16|350.21|346.11|14
1639281020000|2021-12-12 03:50:20|350.25|346.15|350.24|346.14|350.27|346.17|350.22|346.12|24
1639281030000|2021-12-12 03:50:30|350.23|346.13|350.26|346.16|350.28|346.18|350.23|346.13|12
1639281040000|2021-12-12 03:50:40|350.24|346.14|350.25|346.15|350.26|346.16|350.23|346.13|11
1639281050000|2021-12-12 03:50:50|350.24|346.14|350.36|346.26|350.36|346.26|350.24|346.14|15
1639281060000|2021-12-12 03:51:00|350.35|346.25|349.89|345.79|350.35|346.25|349.89|345.79|13
1639281070000|2021-12-12 03:51:10|349.87|345.77|349.62|345.52|349.87|345.77|349.62|345.52|19
1639281080000|2021-12-12 03:51:20|349.63|345.53|349.73|345.63|349.76|345.66|349.63|345.53|14
1639281090000|2021-12-12 03:51:30|349.76|345.66|349.61|345.51|349.76|345.66|349.59|345.49|12
1639281100000|2021-12-12 03:51:40|349.62|345.52|349.55|345.45|349.62|345.52|349.55|345.45|7
1639281110000|2021-12-12 03:51:50|349.51|345.41|349.53|345.43|349.64|345.54|349.38|345.28|14
1639281120000|2021-12-12 03:52:00|349.66|345.56|349.65|345.55|349.69|345.59|349.65|345.55|5
1639281130000|2021-12-12 03:52:10|349.68|345.58|349.68|345.58|349.68|345.58|349.68|345.58|1
1639281140000|2021-12-12 03:52:20|349.69|345.59|349.69|345.59|349.69|345.59|349.69|345.59|1
1639281150000|2021-12-12 03:52:30|349.66|345.56|349.34|345.24|349.66|345.56|349.32|345.22|8
1639281160000|2021-12-12 03:52:40|349.35|345.25|349.31|345.21|349.38|345.28|349.31|345.21|12
1639281170000|2021-12-12 03:52:50|349.36|345.26|349.15|345.05|349.36|345.26|349.15|345.05|10
1639281180000|2021-12-12 03:53:00|349.18|345.08|349.18|345.08|349.19|345.09|349.17|345.07|7
1639281190000|2021-12-12 03:53:10|349.19|345.09|349.24|345.14|349.26|345.16|349.19|345.09|9
1639281200000|2021-12-12 03:53:20|349.23|345.13|349.21|345.11|349.23|345.13|349.21|345.11|3
1639281210000|2021-12-12 03:53:30|349.2|345.1|349.28|345.18|349.31|345.21|349.2|345.1|13
1639281220000|2021-12-12 03:53:40|349.33|345.23|349.33|345.23|349.34|345.24|349.29|345.19|19
1639281230000|2021-12-12 03:53:50|349.34|345.24|349.33|345.23|349.34|345.24|349.31|345.21|6
1639281240000|2021-12-12 03:54:00|349.3|345.2|348.84|344.74|349.37|345.27|348.84|344.74|17
1639281250000|2021-12-12 03:54:10|348.78|344.68|348.71|344.61|348.78|344.68|348.53|344.43|25
1639281260000|2021-12-12 03:54:20|348.72|344.62|348.51|344.41|348.74|344.64|348.48|344.38|20
1639281270000|2021-12-12 03:54:30|348.52|344.42|348.39|344.29|348.52|344.42|348.39|344.29|17
1639281280000|2021-12-12 03:54:40|348.4|344.3|348.3|344.2|348.4|344.3|348.25|344.15|17
1639281290000|2021-12-12 03:54:50|348.29|344.19|348.43|344.33|348.45|344.35|348.28|344.18|17
1639281300000|2021-12-12 03:55:00|348.44|344.34|348.51|344.41|348.54|344.44|348.44|344.34|9
1639281310000|2021-12-12 03:55:10|348.49|344.39|348.61|344.51|348.62|344.52|348.49|344.39|8
1639281320000|2021-12-12 03:55:20|348.76|344.66|348.91|344.81|348.92|344.82|348.76|344.66|9
1639281330000|2021-12-12 03:55:30|348.89|344.79|348.61|344.51|348.89|344.79|348.56|344.46|9
1639281340000|2021-12-12 03:55:40|348.62|344.52|348.62|344.52|348.63|344.53|348.59|344.49|15
1639281350000|2021-12-12 03:55:50|348.61|344.51|348.64|344.54|348.64|344.54|348.56|344.46|6
1639281360000|2021-12-12 03:56:00|348.65|344.55|348.66|344.56|348.66|344.56|348.63|344.53|12
1639281370000|2021-12-12 03:56:10|348.65|344.55|348.5|344.4|348.65|344.55|348.5|344.4|9
1639281380000|2021-12-12 03:56:20|348.49|344.39|348.52|344.42|348.56|344.46|348.47|344.37|17
1639281390000|2021-12-12 03:56:30|348.51|344.41|348.45|344.35|348.55|344.45|348.45|344.35|12
1639281400000|2021-12-12 03:56:40|348.42|344.32|348.28|344.18|348.43|344.33|348.28|344.18|18
1639281410000|2021-12-12 03:56:50|348.25|344.15|348.33|344.23|348.35|344.25|348.22|344.12|13
1639281420000|2021-12-12 03:57:00|348.34|344.24|348.57|344.47|348.57|344.47|348.34|344.24|11
1639281430000|2021-12-12 03:57:10|348.59|344.49|349.18|345.08|349.28|345.18|348.59|344.49|20
1639281440000|2021-12-12 03:57:20|349.17|345.07|349.11|345.01|349.18|345.08|349.11|345.01|12
1639281450000|2021-12-12 03:57:30|349.13|345.03|349.2|345.1|349.21|345.11|349.13|345.03|11
1639281460000|2021-12-12 03:57:40|349.15|345.05|349.22|345.12|349.25|345.15|349.15|345.05|15
1639281470000|2021-12-12 03:57:50|349.24|345.14|349.21|345.11|349.24|345.14|349.21|345.11|5
1639281480000|2021-12-12 03:58:00|349.18|345.08|348.61|344.51|349.19|345.09|348.58|344.48|13
1639281490000|2021-12-12 03:58:10|348.69|344.59|348.71|344.61|348.71|344.61|348.69|344.59|3
1639281500000|2021-12-12 03:58:20|348.7|344.6|348.55|344.45|348.7|344.6|348.54|344.44|14
1639281510000|2021-12-12 03:58:30|348.56|344.46|349.37|345.27|349.38|345.28|348.56|344.46|20
1639281520000|2021-12-12 03:58:40|349.38|345.28|349.75|345.65|349.75|345.65|349.37|345.27|16
1639281530000|2021-12-12 03:58:50|349.84|345.74|349.8|345.7|349.87|345.77|349.78|345.68|11
1639281540000|2021-12-12 03:59:00|349.83|345.73|349.52|345.42|349.84|345.74|349.47|345.37|14
1639281550000|2021-12-12 03:59:10|349.53|345.43|349.38|345.28|349.56|345.46|349.38|345.28|15
1639281560000|2021-12-12 03:59:20|349.37|345.27|349.38|345.28|349.38|345.28|349.34|345.24|6
1639281570000|2021-12-12 03:59:30|349.39|345.29|349.29|345.19|349.39|345.29|349.29|345.19|6
1639281580000|2021-12-12 03:59:40|349.3|345.2|349.34|345.24|349.38|345.28|349.29|345.19|10
1639281590000|2021-12-12 03:59:50|349.36|345.26|349.4|345.3|349.41|345.31|349.36|345.26|12
1639281600000|2021-12-12 04:00:00|349.41|345.31|349.6|345.5|349.63|345.53|349.41|345.31|14
1639281610000|2021-12-12 04:00:10|349.54|345.44|349.35|345.25|349.54|345.44|349.35|345.25|12
1639281620000|2021-12-12 04:00:20|349.34|345.24|349.33|345.23|349.34|345.24|348.98|344.88|17
1639281630000|2021-12-12 04:00:30|349.32|345.22|349.36|345.26|349.43|345.33|349.32|345.22|7
1639281640000|2021-12-12 04:00:40|349.35|345.25|349.68|345.58|349.68|345.58|349.35|345.25|10
1639281650000|2021-12-12 04:00:50|349.69|345.59|349.56|345.46|349.71|345.61|349.55|345.45|11
1639281660000|2021-12-12 04:01:00|349.55|345.45|349.45|345.35|349.55|345.45|349.45|345.35|9
1639281670000|2021-12-12 04:01:10|349.43|345.33|349.4|345.3|349.46|345.36|349.38|345.28|13
1639281680000|2021-12-12 04:01:20|349.37|345.27|349.22|345.12|349.38|345.28|349.21|345.11|11
1639281690000|2021-12-12 04:01:30|349.24|345.14|349.12|345.02|349.25|345.15|349.12|345.02|12
1639281700000|2021-12-12 04:01:40|349.1|345|348.76|344.66|349.1|345|348.76|344.66|17
1639281710000|2021-12-12 04:01:50|348.75|344.65|348.4|344.3|348.8|344.7|348.4|344.3|23
1639281720000|2021-12-12 04:02:00|348.46|344.36|348.41|344.31|348.47|344.37|348.37|344.27|20
1639281730000|2021-12-12 04:02:10|348.42|344.32|348.36|344.26|348.47|344.37|348.36|344.26|11
1639281740000|2021-12-12 04:02:20|348.37|344.27|348.47|344.37|348.48|344.38|348.3|344.2|13
1639281750000|2021-12-12 04:02:30|348.46|344.36|348.47|344.37|348.56|344.46|348.42|344.32|18
1639281760000|2021-12-12 04:02:40|348.46|344.36|348.42|344.32|348.48|344.38|348.4|344.3|15
1639281770000|2021-12-12 04:02:50|348.41|344.31|348.3|344.2|348.42|344.32|348.29|344.19|20
1639281780000|2021-12-12 04:03:00|348.28|344.18|348.27|344.17|348.33|344.23|348.27|344.17|16
1639281790000|2021-12-12 04:03:10|348.28|344.18|348.25|344.15|348.3|344.2|348.25|344.15|4
1639281800000|2021-12-12 04:03:20|348.24|344.14|348.28|344.18|348.32|344.22|348.24|344.14|14
1639281810000|2021-12-12 04:03:30|348.27|344.17|348.29|344.19|348.31|344.21|348.27|344.17|10
1639281820000|2021-12-12 04:03:40|348.3|344.2|348.28|344.18|348.36|344.26|348.28|344.18|7
1639281830000|2021-12-12 04:03:50|348.27|344.17|348.13|344.03|348.27|344.17|348.13|344.03|12
1639281840000|2021-12-12 04:04:00|348.12|344.02|348.13|344.03|348.13|344.03|348.1|344|7
1639281850000|2021-12-12 04:04:10|348.12|344.02|348.11|344.01|348.14|344.04|348.09|343.99|13
1639281860000|2021-12-12 04:04:20|348.14|344.04|348.11|344.01|348.16|344.06|348.11|344.01|5
1639281870000|2021-12-12 04:04:30|348.08|343.98|348.25|344.15|348.33|344.23|348.08|343.98|18
1639281880000|2021-12-12 04:04:40|348.24|344.14|348.23|344.13|348.24|344.14|348.21|344.11|11
1639281890000|2021-12-12 04:04:50|348.22|344.12|348.23|344.13|348.29|344.19|348.2|344.1|10
1639281900000|2021-12-12 04:05:00|348.24|344.14|348.41|344.31|348.41|344.31|348.18|344.08|13
1639281910000|2021-12-12 04:05:10|348.39|344.29|348.28|344.18|348.39|344.29|348.25|344.15|15
1639281920000|2021-12-12 04:05:20|348.27|344.17|348.38|344.28|348.39|344.29|348.25|344.15|10
1639281930000|2021-12-12 04:05:30|348.37|344.27|348.17|344.07|348.4|344.3|348.16|344.06|15
1639281940000|2021-12-12 04:05:40|348.12|344.02|348.12|344.02|348.13|344.03|348.07|343.97|15
1639281950000|2021-12-12 04:05:50|348.11|344.01|348.12|344.02|348.13|344.03|348.11|344.01|6
1639281960000|2021-12-12 04:06:00|348.13|344.03|348.09|343.99|348.24|344.14|348.09|343.99|16
1639281970000|2021-12-12 04:06:10|348.08|343.98|348.03|343.93|348.08|343.98|348.02|343.92|11
1639281980000|2021-12-12 04:06:20|348.02|343.92|347.94|343.84|348.02|343.92|347.93|343.83|8
1639281990000|2021-12-12 04:06:30|347.93|343.83|348.02|343.92|348.02|343.92|347.93|343.83|9
1639282000000|2021-12-12 04:06:40|348.03|343.93|347.96|343.86|348.03|343.93|347.95|343.85|11
1639282010000|2021-12-12 04:06:50|347.95|343.85|348.2|344.1|348.2|344.1|347.95|343.85|10
1639282020000|2021-12-12 04:07:00|348.18|344.08|348.24|344.14|348.28|344.18|348.16|344.06|14
1639282030000|2021-12-12 04:07:10|348.27|344.17|348.36|344.26|348.4|344.3|348.27|344.17|12
1639282040000|2021-12-12 04:07:20|348.39|344.29|348.37|344.27|348.4|344.3|348.37|344.27|7
1639282050000|2021-12-12 04:07:30|348.38|344.28|348.36|344.26|348.38|344.28|348.36|344.26|5
1639282060000|2021-12-12 04:07:40|348.38|344.28|348.36|344.26|348.38|344.28|348.36|344.26|3
1639282070000|2021-12-12 04:07:50|348.37|344.27|348.41|344.31|348.43|344.33|348.37|344.27|5
1639282080000|2021-12-12 04:08:00|348.38|344.28|348.38|344.28|348.38|344.28|348.33|344.23|7
1639282090000|2021-12-12 04:08:10|348.42|344.32|348.36|344.26|348.42|344.32|348.33|344.23|9
1639282100000|2021-12-12 04:08:20|348.37|344.27|348.41|344.31|348.41|344.31|348.37|344.27|6
1639282110000|2021-12-12 04:08:30|348.42|344.32|348.4|344.3|348.42|344.32|348.39|344.29|6
1639282120000|2021-12-12 04:08:40|348.34|344.24|348.25|344.15|348.37|344.27|348.25|344.15|12
1639282130000|2021-12-12 04:08:50|348.24|344.14|348.1|344|348.24|344.14|348.09|343.99|13
1639282140000|2021-12-12 04:09:00|348.11|344.01|348.12|344.02|348.12|344.02|348.03|343.93|18
1639282150000|2021-12-12 04:09:10|348.13|344.03|347.75|343.65|348.13|344.03|347.75|343.65|5
1639282160000|2021-12-12 04:09:20|347.74|343.64|347.6|343.5|347.74|343.64|347.57|343.47|17
1639282170000|2021-12-12 04:09:30|347.59|343.49|347.47|343.37|347.59|343.49|347.47|343.37|12
1639282180000|2021-12-12 04:09:40|347.46|343.36|347.33|343.23|347.46|343.36|347.29|343.19|12
1639282190000|2021-12-12 04:09:50|347.35|343.25|347.31|343.21|347.39|343.29|347.31|343.21|9
1639282200000|2021-12-12 04:10:00|347.32|343.22|347.54|343.44|347.56|343.46|347.32|343.22|12
1639282210000|2021-12-12 04:10:10|347.53|343.43|347.54|343.44|347.54|343.44|347.53|343.43|2
1639282220000|2021-12-12 04:10:20|347.55|343.45|347.51|343.41|347.56|343.46|347.5|343.4|8
1639282230000|2021-12-12 04:10:30|347.5|343.4|347.51|343.41|347.52|343.42|347.45|343.35|16
1639282240000|2021-12-12 04:10:40|347.55|343.45|347.58|343.48|347.61|343.51|347.55|343.45|10
1639282250000|2021-12-12 04:10:50|347.67|343.57|347.7|343.6|347.7|343.6|347.67|343.57|6
1639282260000|2021-12-12 04:11:00|347.71|343.61|347.73|343.63|347.78|343.68|347.71|343.61|14
1639282270000|2021-12-12 04:11:10|347.72|343.62|347.87|343.77|347.89|343.79|347.71|343.61|11
1639282280000|2021-12-12 04:11:20|347.88|343.78|347.89|343.79|347.89|343.79|347.87|343.77|6
1639282290000|2021-12-12 04:11:30|347.88|343.78|347.87|343.77|347.88|343.78|347.79|343.69|10
1639282300000|2021-12-12 04:11:40|347.86|343.76|348.04|343.94|348.04|343.94|347.83|343.73|12
1639282310000|2021-12-12 04:11:50|348.07|343.97|348.12|344.02|348.19|344.09|348.07|343.97|14
1639282320000|2021-12-12 04:12:00|348.17|344.07|348.23|344.13|348.23|344.13|348.16|344.06|13
1639282330000|2021-12-12 04:12:10|348.24|344.14|348.16|344.06|348.25|344.15|348.14|344.04|13
1639282340000|2021-12-12 04:12:20|348.14|344.04|347.9|343.8|348.14|344.04|347.9|343.8|9
1639282350000|2021-12-12 04:12:30|347.78|343.68|347.63|343.53|347.78|343.68|347.57|343.47|21
1639282360000|2021-12-12 04:12:40|347.64|343.54|347.62|343.52|347.64|343.54|347.62|343.52|3
1639282380000|2021-12-12 04:13:00|347.67|343.57|347.72|343.62|347.72|343.62|347.65|343.55|7
1639282390000|2021-12-12 04:13:10|347.7|343.6|347.79|343.69|347.79|343.69|347.7|343.6|6
1639282400000|2021-12-12 04:13:20|347.78|343.68|347.67|343.57|347.8|343.7|347.66|343.56|10
1639282410000|2021-12-12 04:13:30|347.66|343.56|347.46|343.36|347.66|343.56|347.46|343.36|8
1639282420000|2021-12-12 04:13:40|347.4|343.3|347.4|343.3|347.43|343.33|347.36|343.26|11
1639282430000|2021-12-12 04:13:50|347.39|343.29|347.34|343.24|347.4|343.3|347.31|343.21|13
1639282440000|2021-12-12 04:14:00|347.31|343.21|347.25|343.15|347.32|343.22|347.24|343.14|10
1639282450000|2021-12-12 04:14:10|347.22|343.12|347.08|342.98|347.28|343.18|347.03|342.93|21
1639282460000|2021-12-12 04:14:20|347.07|342.97|347.01|342.91|347.08|342.98|346.96|342.86|21
1639282470000|2021-12-12 04:14:30|347.02|342.92|346.78|342.68|347.04|342.94|346.78|342.68|10
1639282480000|2021-12-12 04:14:40|346.79|342.69|346.69|342.59|346.79|342.69|346.64|342.54|19
1639282490000|2021-12-12 04:14:50|346.7|342.6|346.74|342.64|346.74|342.64|346.65|342.55|12
1639282500000|2021-12-12 04:15:00|346.73|342.63|347.04|342.94|347.04|342.94|346.7|342.6|14
1639282510000|2021-12-12 04:15:10|347.05|342.95|347.18|343.08|347.19|343.09|347.05|342.95|9
1639282520000|2021-12-12 04:15:20|347.19|343.09|347.03|342.93|347.19|343.09|347.03|342.93|7
1639282530000|2021-12-12 04:15:30|347.01|342.91|347|342.9|347.01|342.91|347|342.9|2
1639282540000|2021-12-12 04:15:40|347.03|342.93|347.21|343.11|347.22|343.12|346.99|342.89|12
1639282550000|2021-12-12 04:15:50|347.14|343.04|347.18|343.08|347.2|343.1|347.13|343.03|9
1639282560000|2021-12-12 04:16:00|347.17|343.07|347.19|343.09|347.19|343.09|347.17|343.07|2
1639282570000|2021-12-12 04:16:10|347.18|343.08|347.13|343.03|347.18|343.08|347.12|343.02|4
1639282580000|2021-12-12 04:16:20|347.12|343.02|347.09|342.99|347.12|343.02|347.04|342.94|5
1639282590000|2021-12-12 04:16:30|347.05|342.95|346.59|342.49|347.05|342.95|346.57|342.47|15
1639282600000|2021-12-12 04:16:40|346.56|342.46|346.38|342.28|346.62|342.52|346.38|342.28|9
1639282610000|2021-12-12 04:16:50|346.37|342.27|346.45|342.35|346.49|342.39|346.35|342.25|18
1639282620000|2021-12-12 04:17:00|346.46|342.36|346.61|342.51|346.62|342.52|346.46|342.36|7
1639282630000|2021-12-12 04:17:10|346.62|342.52|346.58|342.48|346.62|342.52|346.57|342.47|4
1639282640000|2021-12-12 04:17:20|346.57|342.47|346.57|342.47|346.58|342.48|346.57|342.47|3
1639282650000|2021-12-12 04:17:30|346.54|342.44|346.56|342.46|346.56|342.46|346.54|342.44|2
1639282660000|2021-12-12 04:17:40|346.54|342.44|346.55|342.45|346.55|342.45|346.54|342.44|2
1639282670000|2021-12-12 04:17:50|346.54|342.44|347.28|343.18|347.28|343.18|346.54|342.44|19
1639282680000|2021-12-12 04:18:00|347.31|343.21|347.41|343.31|347.41|343.31|347.31|343.21|2
1639282690000|2021-12-12 04:18:10|347.39|343.29|347.17|343.07|347.39|343.29|347.17|343.07|11
1639282700000|2021-12-12 04:18:20|347.16|343.06|347.15|343.05|347.16|343.06|347.15|343.05|4
1639282710000|2021-12-12 04:18:30|347.16|343.06|347.16|343.06|347.17|343.07|347.14|343.04|10
1639282720000|2021-12-12 04:18:40|347.17|343.07|347.17|343.07|347.17|343.07|347.15|343.05|10
1639282730000|2021-12-12 04:18:50|347.2|343.1|347.15|343.05|347.22|343.12|347.15|343.05|9
1639282740000|2021-12-12 04:19:00|347.14|343.04|347.24|343.14|347.24|343.14|347.14|343.04|8
1639282750000|2021-12-12 04:19:10|347.29|343.19|347.59|343.49|347.59|343.49|347.29|343.19|16
1639282760000|2021-12-12 04:19:20|347.6|343.5|347.98|343.88|347.99|343.89|347.6|343.5|13
1639282770000|2021-12-12 04:19:30|347.99|343.89|348.17|344.07|348.17|344.07|347.99|343.89|19
1639282780000|2021-12-12 04:19:40|348.16|344.06|348.16|344.06|348.16|344.06|348.14|344.04|5
1639282790000|2021-12-12 04:19:50|348.15|344.05|348.14|344.04|348.15|344.05|348.14|344.04|2
1639282800000|2021-12-12 04:20:00|348.1|344|348.13|344.03|348.16|344.06|348.05|343.95|23
1639282810000|2021-12-12 04:20:10|348.15|344.05|347.83|343.73|348.18|344.08|347.83|343.73|15
1639282820000|2021-12-12 04:20:20|347.82|343.72|347.55|343.45|347.83|343.73|347.54|343.44|11
1639282830000|2021-12-12 04:20:30|347.54|343.44|347.62|343.52|347.63|343.53|347.54|343.44|8
1639282840000|2021-12-12 04:20:40|347.63|343.53|347.62|343.52|347.63|343.53|347.61|343.51|4
1639282850000|2021-12-12 04:20:50|347.61|343.51|347.71|343.61|347.71|343.61|347.61|343.51|7
1639282860000|2021-12-12 04:21:00|347.7|343.6|347.52|343.42|347.71|343.61|347.52|343.42|12
1639282870000|2021-12-12 04:21:10|347.51|343.41|347.56|343.46|347.6|343.5|347.51|343.41|13
1639282880000|2021-12-12 04:21:20|347.61|343.51|347.62|343.52|347.62|343.52|347.6|343.5|8
1639282890000|2021-12-12 04:21:30|347.61|343.51|347.56|343.46|347.61|343.51|347.56|343.46|8
1639282900000|2021-12-12 04:21:40|347.57|343.47|347.56|343.46|347.57|343.47|347.56|343.46|2
1639282910000|2021-12-12 04:21:50|347.55|343.45|347.55|343.45|347.56|343.46|347.55|343.45|3
1639282920000|2021-12-12 04:22:00|347.54|343.44|347.66|343.56|347.66|343.56|347.54|343.44|7
1639282930000|2021-12-12 04:22:10|347.65|343.55|347.63|343.53|347.69|343.59|347.63|343.53|6
1639282940000|2021-12-12 04:22:20|347.69|343.59|347.57|343.47|347.69|343.59|347.57|343.47|5
1639282950000|2021-12-12 04:22:30|347.56|343.46|347.6|343.5|347.7|343.6|347.54|343.44|16
1639282960000|2021-12-12 04:22:40|347.59|343.49|347.48|343.38|347.59|343.49|347.48|343.38|4
1639282970000|2021-12-12 04:22:50|347.49|343.39|347.44|343.34|347.5|343.4|347.39|343.29|20
1639282980000|2021-12-12 04:23:00|347.43|343.33|347.48|343.38|347.67|343.57|347.36|343.26|26
1639282990000|2021-12-12 04:23:10|347.43|343.33|347.26|343.16|347.43|343.33|347.19|343.09|18
1639283000000|2021-12-12 04:23:20|347.28|343.18|347.44|343.34|347.44|343.34|347.28|343.18|14
1639283010000|2021-12-12 04:23:30|347.47|343.37|347.52|343.42|347.52|343.42|347.47|343.37|7
1639283020000|2021-12-12 04:23:40|347.51|343.41|347.46|343.36|347.52|343.42|347.42|343.32|11
1639283030000|2021-12-12 04:23:50|347.47|343.37|347.46|343.36|347.48|343.38|347.44|343.34|11
1639283040000|2021-12-12 04:24:00|347.47|343.37|347.44|343.34|347.48|343.38|347.44|343.34|4
1639283050000|2021-12-12 04:24:10|347.39|343.29|347.2|343.1|347.4|343.3|347.19|343.09|12
1639283060000|2021-12-12 04:24:20|347.21|343.11|347.36|343.26|347.36|343.26|347.19|343.09|14
1639283070000|2021-12-12 04:24:30|347.34|343.24|347.28|343.18|347.36|343.26|347.28|343.18|11
1639283080000|2021-12-12 04:24:40|347.29|343.19|347.29|343.19|347.3|343.2|347.29|343.19|3
1639283090000|2021-12-12 04:24:50|347.28|343.18|347.27|343.17|347.32|343.22|347.27|343.17|6
1639283100000|2021-12-12 04:25:00|347.26|343.16|347.21|343.11|347.29|343.19|347.21|343.11|19
1639283110000|2021-12-12 04:25:10|347.2|343.1|347.25|343.15|347.26|343.16|347.2|343.1|8
1639283120000|2021-12-12 04:25:20|347.27|343.17|347.23|343.13|347.3|343.2|347.23|343.13|15
1639283130000|2021-12-12 04:25:30|347.24|343.14|347.21|343.11|347.25|343.15|347.2|343.1|8
1639283140000|2021-12-12 04:25:40|347.22|343.12|347.14|343.04|347.22|343.12|347.14|343.04|8
1639283150000|2021-12-12 04:25:50|347.15|343.05|347.06|342.96|347.16|343.06|347.06|342.96|12
1639283160000|2021-12-12 04:26:00|347.07|342.97|347.02|342.92|347.07|342.97|347.01|342.91|3
1639283170000|2021-12-12 04:26:10|347.03|342.93|347.03|342.93|347.03|342.93|347.02|342.92|5
1639283180000|2021-12-12 04:26:20|347.04|342.94|347.1|343|347.11|343.01|346.98|342.88|11
1639283190000|2021-12-12 04:26:30|347.09|342.99|347.08|342.98|347.09|342.99|347.06|342.96|6
1639283200000|2021-12-12 04:26:40|347.12|343.02|347.13|343.03|347.15|343.05|347.09|342.99|11
1639283210000|2021-12-12 04:26:50|347.14|343.04|347.09|342.99|347.14|343.04|347.09|342.99|8
1639283220000|2021-12-12 04:27:00|347.1|343|347.27|343.17|347.32|343.22|347.1|343|13
1639283230000|2021-12-12 04:27:10|347.28|343.18|347.43|343.33|347.43|343.33|347.28|343.18|10
1639283240000|2021-12-12 04:27:20|347.44|343.34|347.55|343.45|347.55|343.45|347.4|343.3|14
1639283250000|2021-12-12 04:27:30|347.56|343.46|347.61|343.51|347.61|343.51|347.56|343.46|3
1639283260000|2021-12-12 04:27:40|347.63|343.53|347.52|343.42|347.63|343.53|347.46|343.36|16
1639283270000|2021-12-12 04:27:50|347.51|343.41|347.55|343.45|347.56|343.46|347.47|343.37|9
1639283280000|2021-12-12 04:28:00|347.53|343.43|347.55|343.45|347.55|343.45|347.53|343.43|5
1639283290000|2021-12-12 04:28:10|347.56|343.46|347.55|343.45|347.56|343.46|347.55|343.45|2
1639283300000|2021-12-12 04:28:20|347.56|343.46|347.54|343.44|347.56|343.46|347.54|343.44|3
1639283310000|2021-12-12 04:28:30|347.55|343.45|347.58|343.48|347.71|343.61|347.55|343.45|9
1639283320000|2021-12-12 04:28:40|347.56|343.46|347.54|343.44|347.56|343.46|347.54|343.44|5
1639283330000|2021-12-12 04:28:50|347.55|343.45|347.42|343.32|347.55|343.45|347.4|343.3|12
1639283340000|2021-12-12 04:29:00|347.41|343.31|347.52|343.42|347.53|343.43|347.41|343.31|19
1639283350000|2021-12-12 04:29:10|347.53|343.43|347.53|343.43|347.53|343.43|347.52|343.42|5
1639283360000|2021-12-12 04:29:20|347.52|343.42|347.54|343.44|347.55|343.45|347.52|343.42|5
1639283370000|2021-12-12 04:29:30|347.56|343.46|347.51|343.41|347.57|343.47|347.51|343.41|4
1639283380000|2021-12-12 04:29:40|347.5|343.4|347.51|343.41|347.51|343.41|347.5|343.4|2
1639283390000|2021-12-12 04:29:50|347.5|343.4|347.35|343.25|347.52|343.42|347.35|343.25|9
1639283400000|2021-12-12 04:30:00|347.37|343.27|347.3|343.2|347.37|343.27|347.3|343.2|6
1639283410000|2021-12-12 04:30:10|347.29|343.19|347.21|343.11|347.3|343.2|347.21|343.11|11
1639283420000|2021-12-12 04:30:20|347.22|343.12|347.14|343.04|347.22|343.12|347.13|343.03|9
1639283430000|2021-12-12 04:30:30|347.15|343.05|347.2|343.1|347.21|343.11|347.13|343.03|11
1639283440000|2021-12-12 04:30:40|347.18|343.08|347.19|343.09|347.19|343.09|347.17|343.07|11
1639283450000|2021-12-12 04:30:50|347.2|343.1|347.19|343.09|347.21|343.11|347.18|343.08|11
1639283460000|2021-12-12 04:31:00|347.18|343.08|347.18|343.08|347.19|343.09|347.17|343.07|10
1639283470000|2021-12-12 04:31:10|347.17|343.07|347.29|343.19|347.29|343.19|347.17|343.07|15
1639283480000|2021-12-12 04:31:20|347.32|343.22|347.34|343.24|347.34|343.24|347.32|343.22|5
1639283490000|2021-12-12 04:31:30|347.32|343.22|347.32|343.22|347.32|343.22|347.32|343.22|1
1639283500000|2021-12-12 04:31:40|347.34|343.24|347.53|343.43|347.53|343.43|347.33|343.23|6
1639283510000|2021-12-12 04:31:50|347.52|343.42|347.55|343.45|347.57|343.47|347.52|343.42|3
1639283520000|2021-12-12 04:32:00|347.59|343.49|347.6|343.5|347.6|343.5|347.59|343.49|2
1639283530000|2021-12-12 04:32:10|347.57|343.47|347.54|343.44|347.57|343.47|347.54|343.44|2
1639283540000|2021-12-12 04:32:20|347.53|343.43|347.36|343.26|347.54|343.44|347.35|343.25|12
1639283550000|2021-12-12 04:32:30|347.35|343.25|347.29|343.19|347.36|343.26|347.29|343.19|9
1639283560000|2021-12-12 04:32:40|347.28|343.18|347.23|343.13|347.28|343.18|347.2|343.1|17
1639283570000|2021-12-12 04:32:50|347.19|343.09|347.24|343.14|347.25|343.15|347.17|343.07|12
1639283580000|2021-12-12 04:33:00|347.23|343.13|347.21|343.11|347.23|343.13|347.21|343.11|11
1639283590000|2021-12-12 04:33:10|347.19|343.09|347.18|343.08|347.19|343.09|347.16|343.06|7
1639283600000|2021-12-12 04:33:20|347.17|343.07|347.17|343.07|347.17|343.07|347.17|343.07|1
1639283610000|2021-12-12 04:33:30|347.14|343.04|347.39|343.29|347.39|343.29|347.14|343.04|11
1639283620000|2021-12-12 04:33:40|347.4|343.3|347.31|343.21|347.41|343.31|347.3|343.2|16
1639283630000|2021-12-12 04:33:50|347.3|343.2|347.28|343.18|347.34|343.24|347.28|343.18|16
1639283640000|2021-12-12 04:34:00|347.29|343.19|347.31|343.21|347.32|343.22|347.27|343.17|12
1639283650000|2021-12-12 04:34:10|347.35|343.25|347.15|343.05|347.35|343.25|347.15|343.05|15
1639283660000|2021-12-12 04:34:20|347.14|343.04|347.01|342.91|347.15|343.05|347.01|342.91|7
1639283670000|2021-12-12 04:34:30|347.08|342.98|346.83|342.73|347.08|342.98|346.83|342.73|6
1639283680000|2021-12-12 04:34:40|346.84|342.74|346.83|342.73|346.84|342.74|346.82|342.72|4
1639283690000|2021-12-12 04:34:50|346.82|342.72|346.66|342.56|346.82|342.72|346.45|342.35|15
1639283700000|2021-12-12 04:35:00|346.7|342.6|346.72|342.62|346.75|342.65|346.7|342.6|4
1639283710000|2021-12-12 04:35:10|346.7|342.6|346.71|342.61|346.72|342.62|346.69|342.59|5
1639283720000|2021-12-12 04:35:20|346.72|342.62|346.63|342.53|346.72|342.62|346.62|342.52|10
1639283730000|2021-12-12 04:35:30|346.58|342.48|346.45|342.35|346.58|342.48|346.44|342.34|10
1639283740000|2021-12-12 04:35:40|346.44|342.34|346.26|342.16|346.45|342.35|346.25|342.15|20
1639283750000|2021-12-12 04:35:50|346.27|342.17|346.27|342.17|346.27|342.17|346.26|342.16|3
1639283760000|2021-12-12 04:36:00|345.96|341.86|346.14|342.04|346.14|342.04|345.81|341.71|13
1639283770000|2021-12-12 04:36:10|346.13|342.03|346.2|342.1|346.2|342.1|346.13|342.03|12
1639283780000|2021-12-12 04:36:20|346.18|342.08|345.87|341.77|346.18|342.08|345.87|341.77|9
1639283790000|2021-12-12 04:36:30|345.86|341.76|345.85|341.75|345.86|341.76|345.82|341.72|7
1639283800000|2021-12-12 04:36:40|345.84|341.74|345.84|341.74|345.84|341.74|345.84|341.74|1
1639283810000|2021-12-12 04:36:50|345.83|341.73|345.82|341.72|345.83|341.73|345.79|341.69|9
1639283820000|2021-12-12 04:37:00|345.76|341.66|345.67|341.57|345.76|341.66|345.67|341.57|17
1639283830000|2021-12-12 04:37:10|345.62|341.52|345.3|341.2|345.65|341.55|345.26|341.16|23
1639283840000|2021-12-12 04:37:20|345.32|341.22|345.29|341.19|345.36|341.26|345.22|341.12|23
1639283850000|2021-12-12 04:37:30|345.31|341.21|345.24|341.14|345.37|341.27|345.24|341.14|19
1639283860000|2021-12-12 04:37:40|345.21|341.11|344.87|340.77|345.23|341.13|344.83|340.73|15
1639283870000|2021-12-12 04:37:50|344.89|340.79|344.75|340.65|344.89|340.79|344.75|340.65|7
1639283880000|2021-12-12 04:38:00|344.74|340.64|345.19|341.09|345.19|341.09|344.71|340.61|8
1639283890000|2021-12-12 04:38:10|345.2|341.1|345.39|341.29|345.41|341.31|345.2|341.1|20
1639283900000|2021-12-12 04:38:20|345.38|341.28|345.17|341.07|345.38|341.28|345.16|341.06|15
1639283910000|2021-12-12 04:38:30|345.21|341.11|345.31|341.21|345.32|341.22|345.21|341.11|8
1639283920000|2021-12-12 04:38:40|345.32|341.22|345.6|341.5|345.6|341.5|345.32|341.22|20
1639283930000|2021-12-12 04:38:50|345.64|341.54|346.09|341.99|346.14|342.04|345.63|341.53|24
1639283940000|2021-12-12 04:39:00|346.08|341.98|345.71|341.61|346.12|342.02|345.71|341.61|14
1639283950000|2021-12-12 04:39:10|345.72|341.62|345.78|341.68|345.87|341.77|345.72|341.62|14
1639283960000|2021-12-12 04:39:20|345.77|341.67|345.73|341.63|345.77|341.67|345.73|341.63|5
1639283970000|2021-12-12 04:39:30|345.75|341.65|345.65|341.55|345.75|341.65|345.65|341.55|6
1639283980000|2021-12-12 04:39:40|345.63|341.53|345.63|341.53|345.64|341.54|345.63|341.53|3
1639283990000|2021-12-12 04:39:50|345.62|341.52|345.68|341.58|345.69|341.59|345.58|341.48|15
1639284000000|2021-12-12 04:40:00|345.69|341.59|345.76|341.66|345.76|341.66|345.68|341.58|8
1639284010000|2021-12-12 04:40:10|345.75|341.65|346.47|342.37|346.47|342.37|345.75|341.65|17
1639284020000|2021-12-12 04:40:20|346.46|342.36|346.2|342.1|346.47|342.37|346.2|342.1|15
1639284030000|2021-12-12 04:40:30|346.21|342.11|346.24|342.14|346.26|342.16|346.2|342.1|12
1639284040000|2021-12-12 04:40:40|346.25|342.15|346.24|342.14|346.27|342.17|346.21|342.11|11
1639284050000|2021-12-12 04:40:50|346.23|342.13|346.26|342.16|346.28|342.18|346.23|342.13|17
1639284060000|2021-12-12 04:41:00|346.23|342.13|346.29|342.19|346.3|342.2|346.21|342.11|8
1639284070000|2021-12-12 04:41:10|346.28|342.18|346.25|342.15|346.29|342.19|346.25|342.15|3
1639284080000|2021-12-12 04:41:20|346.26|342.16|346.25|342.15|346.28|342.18|346.25|342.15|9
1639284090000|2021-12-12 04:41:30|346.24|342.14|346.38|342.28|346.38|342.28|346.24|342.14|12
1639284100000|2021-12-12 04:41:40|346.39|342.29|346.07|341.97|346.4|342.3|346.07|341.97|15
1639284110000|2021-12-12 04:41:50|346.06|341.96|346.03|341.93|346.07|341.97|346.02|341.92|11
1639284120000|2021-12-12 04:42:00|346.04|341.94|346.05|341.95|346.09|341.99|346.03|341.93|6
1639284130000|2021-12-12 04:42:10|346.04|341.94|346.04|341.94|346.06|341.96|346.04|341.94|5
1639284140000|2021-12-12 04:42:20|346.05|341.95|346.07|341.97|346.09|341.99|346.04|341.94|9
1639284150000|2021-12-12 04:42:30|346.06|341.96|346.09|341.99|346.11|342.01|346.06|341.96|11
1639284160000|2021-12-12 04:42:40|346.08|341.98|345.98|341.88|346.08|341.98|345.97|341.87|10
1639284170000|2021-12-12 04:42:50|345.97|341.87|345.69|341.59|345.97|341.87|345.69|341.59|4
1639284180000|2021-12-12 04:43:00|345.68|341.58|345.75|341.65|345.75|341.65|345.57|341.47|13
1639284190000|2021-12-12 04:43:10|345.78|341.68|346.22|342.12|346.23|342.13|345.78|341.68|15
1639284200000|2021-12-12 04:43:20|346.21|342.11|346.25|342.15|346.25|342.15|346.21|342.11|6
1639284210000|2021-12-12 04:43:30|346.24|342.14|345.65|341.55|346.27|342.17|345.65|341.55|17
1639284220000|2021-12-12 04:43:40|345.67|341.57|345.7|341.6|345.71|341.61|345.67|341.57|4
1639284230000|2021-12-12 04:43:50|345.71|341.61|345.66|341.56|345.71|341.61|345.65|341.55|6
1639284240000|2021-12-12 04:44:00|345.65|341.55|345.33|341.23|345.65|341.55|345.02|340.92|32
1639284250000|2021-12-12 04:44:10|345.35|341.25|345.58|341.48|345.59|341.49|345.34|341.24|18
1639284260000|2021-12-12 04:44:20|345.57|341.47|345.66|341.56|345.69|341.59|345.57|341.47|11
1639284270000|2021-12-12 04:44:30|345.68|341.58|345.58|341.48|345.68|341.58|345.58|341.48|6
1639284280000|2021-12-12 04:44:40|345.59|341.49|345.61|341.51|345.62|341.52|345.51|341.41|17
1639284290000|2021-12-12 04:44:50|345.58|341.48|345.53|341.43|345.62|341.52|345.53|341.43|15
1639284300000|2021-12-12 04:45:00|345.52|341.42|345.47|341.37|345.52|341.42|345.46|341.36|15
1639284310000|2021-12-12 04:45:10|345.51|341.41|345.68|341.58|345.68|341.58|345.5|341.4|16
1639284320000|2021-12-12 04:45:20|345.67|341.57|345.68|341.58|345.69|341.59|345.65|341.55|11
1639284330000|2021-12-12 04:45:30|345.66|341.56|345.74|341.64|345.76|341.66|345.66|341.56|20
1639284340000|2021-12-12 04:45:40|345.75|341.65|345.74|341.64|345.76|341.66|345.73|341.63|7
1639284350000|2021-12-12 04:45:50|345.71|341.61|345.69|341.59|345.72|341.62|345.68|341.58|7
1639284360000|2021-12-12 04:46:00|345.66|341.56|345.56|341.46|345.7|341.6|345.54|341.44|14
1639284370000|2021-12-12 04:46:10|345.55|341.45|345.57|341.47|345.57|341.47|345.5|341.4|16
1639284380000|2021-12-12 04:46:20|345.58|341.48|345.58|341.48|345.59|341.49|345.57|341.47|4
1639284390000|2021-12-12 04:46:30|345.57|341.47|345.67|341.57|345.67|341.57|345.55|341.45|11
1639284400000|2021-12-12 04:46:40|345.65|341.55|345.62|341.52|345.66|341.56|345.61|341.51|9
1639284410000|2021-12-12 04:46:50|345.61|341.51|345.42|341.32|345.61|341.51|345.42|341.32|10
1639284420000|2021-12-12 04:47:00|345.38|341.28|344.59|340.49|345.38|341.28|344.59|340.49|28
1639284430000|2021-12-12 04:47:10|344.57|340.47|344.57|340.47|344.57|340.47|344.2|340.1|29
1639284440000|2021-12-12 04:47:20|344.56|340.46|344.36|340.26|344.63|340.53|344.33|340.23|27
1639284450000|2021-12-12 04:47:30|344.32|340.22|344.16|340.06|344.32|340.22|343.79|339.69|25
1639284460000|2021-12-12 04:47:40|344.15|340.05|344.56|340.46|344.56|340.46|344.14|340.04|25
1639284470000|2021-12-12 04:47:50|344.55|340.45|344.52|340.42|344.57|340.47|344.42|340.32|23
1639284480000|2021-12-12 04:48:00|344.46|340.36|344.48|340.38|344.54|340.44|344.39|340.29|21
1639284490000|2021-12-12 04:48:10|344.47|340.37|344.17|340.07|344.47|340.37|344.17|340.07|21
1639284500000|2021-12-12 04:48:20|344.15|340.05|343.8|339.7|344.16|340.06|343.72|339.62|24
1639284510000|2021-12-12 04:48:30|343.78|339.68|343.49|339.39|343.78|339.68|343.45|339.35|22
1639284520000|2021-12-12 04:48:40|343.54|339.44|343.73|339.63|343.74|339.64|343.54|339.44|13
1639284530000|2021-12-12 04:48:50|343.75|339.65|343.57|339.47|343.76|339.66|343.57|339.47|25
1639284540000|2021-12-12 04:49:00|343.58|339.48|343.66|339.56|343.72|339.62|343.58|339.48|17
1639284550000|2021-12-12 04:49:10|343.65|339.55|343.7|339.6|343.71|339.61|343.65|339.55|16
1639284560000|2021-12-12 04:49:20|343.68|339.58|343.67|339.57|343.68|339.58|343.64|339.54|8
1639284570000|2021-12-12 04:49:30|343.66|339.56|343.6|339.5|343.7|339.6|343.57|339.47|16
1639284580000|2021-12-12 04:49:40|343.59|339.49|343.39|339.29|343.67|339.57|343.39|339.29|17
1639284590000|2021-12-12 04:49:50|343.4|339.3|343.31|339.21|343.5|339.4|343.31|339.21|18
1639284600000|2021-12-12 04:50:00|343.27|339.17|343.25|339.15|343.39|339.29|343.25|339.15|18
1639284610000|2021-12-12 04:50:10|343.26|339.16|343.38|339.28|343.39|339.29|343.23|339.13|17
1639284620000|2021-12-12 04:50:20|343.37|339.27|343.36|339.26|343.37|339.27|343.34|339.24|7
1639284630000|2021-12-12 04:50:30|343.35|339.25|343.35|339.25|343.36|339.26|343.32|339.22|10
1639284640000|2021-12-12 04:50:40|343.37|339.27|343.23|339.13|343.37|339.27|343.23|339.13|13
1639284650000|2021-12-12 04:50:50|343.22|339.12|343.27|339.17|343.27|339.17|343.17|339.07|7
1639284660000|2021-12-12 04:51:00|343.25|339.15|343.16|339.06|343.26|339.16|343.16|339.06|10
1639284670000|2021-12-12 04:51:10|343.17|339.07|343.26|339.16|343.27|339.17|343.17|339.07|5
1639284680000|2021-12-12 04:51:20|343.27|339.17|343.54|339.44|343.73|339.63|343.27|339.17|17
1639284690000|2021-12-12 04:51:30|343.53|339.43|343.48|339.38|343.54|339.44|343.46|339.36|11
1639284700000|2021-12-12 04:51:40|343.47|339.37|343.54|339.44|343.54|339.44|343.45|339.35|18
1639284710000|2021-12-12 04:51:50|343.55|339.45|343.34|339.24|343.55|339.45|343.34|339.24|14
1639284720000|2021-12-12 04:52:00|343.33|339.23|343.27|339.17|343.35|339.25|343.27|339.17|5
1639284730000|2021-12-12 04:52:10|343.28|339.18|343.13|339.03|343.28|339.18|343.09|338.99|14
1639284740000|2021-12-12 04:52:20|343.12|339.02|342.72|338.62|343.12|339.02|342.72|338.62|14
1639284750000|2021-12-12 04:52:30|342.71|338.61|342.5|338.4|342.74|338.64|342.5|338.4|14
1639284760000|2021-12-12 04:52:40|342.47|338.37|342.36|338.26|342.47|338.37|342.35|338.25|14
1639284770000|2021-12-12 04:52:50|342.39|338.29|342.48|338.38|342.48|338.38|342.34|338.24|22
1639284780000|2021-12-12 04:53:00|342.49|338.39|342.74|338.64|342.74|338.64|342.49|338.39|13
1639284790000|2021-12-12 04:53:10|342.73|338.63|342.52|338.42|342.73|338.63|342.52|338.42|17
1639284800000|2021-12-12 04:53:20|342.51|338.41|342.47|338.37|342.52|338.42|342.47|338.37|11
1639284810000|2021-12-12 04:53:30|342.45|338.35|342.23|338.13|342.45|338.35|342.23|338.13|20
1639284820000|2021-12-12 04:53:40|342.22|338.12|342.27|338.17|342.28|338.18|342.19|338.09|16
1639284830000|2021-12-12 04:53:50|342.28|338.18|341.5|337.4|342.28|338.18|341.5|337.4|21
1639284840000|2021-12-12 04:54:00|341.49|337.39|341.51|337.41|341.51|337.41|341.45|337.35|24
1639284850000|2021-12-12 04:54:10|341.55|337.45|341.79|337.69|341.79|337.69|341.55|337.45|26
1639284860000|2021-12-12 04:54:20|341.78|337.68|341.59|337.49|342.22|338.12|341.59|337.49|26
1639284870000|2021-12-12 04:54:30|341.58|337.48|341.54|337.44|341.58|337.48|341.44|337.34|22
1639284880000|2021-12-12 04:54:40|341.52|337.42|340.89|336.79|341.52|337.42|340.89|336.79|22
1639284890000|2021-12-12 04:54:50|340.79|336.69|341.09|336.99|341.09|336.99|340.62|336.52|18
1639284900000|2021-12-12 04:55:00|341.15|337.05|341.59|337.49|341.61|337.51|341.15|337.05|18
1639284910000|2021-12-12 04:55:10|341.6|337.5|341.61|337.51|341.72|337.62|341.6|337.5|21
1639284920000|2021-12-12 04:55:20|341.55|337.45|340.81|336.71|341.55|337.45|340.78|336.68|25
1639284930000|2021-12-12 04:55:30|340.82|336.72|340.82|336.72|340.89|336.79|340.7|336.6|25
1639284940000|2021-12-12 04:55:40|340.87|336.77|341.34|337.24|341.38|337.28|340.87|336.77|19
1639284950000|2021-12-12 04:55:50|341.35|337.25|341.22|337.12|341.35|337.25|341.22|337.12|21
1639284960000|2021-12-12 04:56:00|341.23|337.13|340.75|336.65|341.23|337.13|340.69|336.59|21
1639284970000|2021-12-12 04:56:10|340.79|336.69|340.53|336.43|340.79|336.69|340.5|336.4|19
1639284980000|2021-12-12 04:56:20|340.56|336.46|340.89|336.79|340.92|336.82|340.55|336.45|20
1639284990000|2021-12-12 04:56:30|340.88|336.78|340.59|336.49|340.88|336.78|340.49|336.39|25
1639285000000|2021-12-12 04:56:40|340.58|336.48|340.41|336.31|340.58|336.48|340.39|336.29|15
1639285010000|2021-12-12 04:56:50|340.42|336.32|340.71|336.61|340.71|336.61|340.42|336.32|17
1639285020000|2021-12-12 04:57:00|340.73|336.63|340.69|336.59|340.81|336.71|340.68|336.58|15
1639285030000|2021-12-12 04:57:10|340.7|336.6|340.84|336.74|340.84|336.74|340.7|336.6|7
1639285040000|2021-12-12 04:57:20|340.83|336.73|340.94|336.84|340.94|336.84|340.83|336.73|14
1639285050000|2021-12-12 04:57:30|341.04|336.94|341.45|337.35|341.45|337.35|341.04|336.94|11
1639285060000|2021-12-12 04:57:40|341.43|337.33|341.31|337.21|341.45|337.35|341.31|337.21|10
1639285070000|2021-12-12 04:57:50|341.3|337.2|340.75|336.65|341.3|337.2|340.75|336.65|12
1639285080000|2021-12-12 04:58:00|340.73|336.63|340.87|336.77|340.87|336.77|340.73|336.63|10
1639285090000|2021-12-12 04:58:10|340.88|336.78|341.37|337.27|341.37|337.27|340.88|336.78|18
1639285100000|2021-12-12 04:58:20|341.38|337.28|341.4|337.3|341.4|337.3|341.37|337.27|3
1639285110000|2021-12-12 04:58:30|341.41|337.31|341.2|337.1|341.41|337.31|341.19|337.09|15
1639285120000|2021-12-12 04:58:40|341.19|337.09|341.34|337.24|341.34|337.24|341.19|337.09|7
1639285130000|2021-12-12 04:58:50|341.35|337.25|341.33|337.23|341.46|337.36|341.33|337.23|18
1639285140000|2021-12-12 04:59:00|341.34|337.24|341.21|337.11|341.34|337.24|341.21|337.11|6
1639285150000|2021-12-12 04:59:10|341.16|337.06|340.46|336.36|341.3|337.2|340.44|336.34|18
1639285160000|2021-12-12 04:59:20|340.45|336.35|340.44|336.34|340.5|336.4|340.44|336.34|10
1639285170000|2021-12-12 04:59:30|340.45|336.35|340.39|336.29|340.49|336.39|340.39|336.29|12
1639285180000|2021-12-12 04:59:40|340.38|336.28|340.34|336.24|340.48|336.38|340.34|336.24|17
1639285190000|2021-12-12 04:59:50|340.36|336.26|340.54|336.44|340.55|336.45|340.35|336.25|16
1639285200000|2021-12-12 05:00:00|340.52|336.42|340.64|336.54|340.73|336.63|340.45|336.35|16
1639285210000|2021-12-12 05:00:10|340.63|336.53|340.73|336.63|340.74|336.64|340.63|336.53|20
1639285220000|2021-12-12 05:00:20|340.74|336.64|340.72|336.62|340.74|336.64|340.66|336.56|8
1639285230000|2021-12-12 05:00:30|340.71|336.61|340.55|336.45|340.71|336.61|340.54|336.44|15
1639285240000|2021-12-12 05:00:40|340.62|336.52|340.6|336.5|340.68|336.58|340.6|336.5|9
1639285250000|2021-12-12 05:00:50|340.59|336.49|340.58|336.48|340.71|336.61|340.58|336.48|12
1639285260000|2021-12-12 05:01:00|340.57|336.47|340.64|336.54|340.64|336.54|340.57|336.47|4
1639285270000|2021-12-12 05:01:10|340.6|336.5|341.05|336.95|341.06|336.96|340.6|336.5|11
1639285280000|2021-12-12 05:01:20|341.06|336.96|341.37|337.27|341.44|337.34|341.06|336.96|11
1639285290000|2021-12-12 05:01:30|341.38|337.28|341.56|337.46|341.57|337.47|341.38|337.28|17
1639285300000|2021-12-12 05:01:40|341.59|337.49|342.27|338.17|342.27|338.17|341.59|337.49|26
1639285310000|2021-12-12 05:01:50|342.23|338.13|342.36|338.26|342.36|338.26|342.23|338.13|9
1639285320000|2021-12-12 05:02:00|342.32|338.22|342.35|338.25|342.36|338.26|342.2|338.1|22
1639285330000|2021-12-12 05:02:10|342.32|338.22|342.4|338.3|342.4|338.3|342.15|338.05|19
1639285340000|2021-12-12 05:02:20|342.41|338.31|342.52|338.42|342.6|338.5|342.41|338.31|17
1639285350000|2021-12-12 05:02:30|342.5|338.4|342.62|338.52|342.62|338.52|342.5|338.4|19
1639285360000|2021-12-12 05:02:40|342.61|338.51|342.5|338.4|342.62|338.52|342.5|338.4|10
1639285370000|2021-12-12 05:02:50|342.49|338.39|342.55|338.45|342.55|338.45|342.45|338.35|10
1639285380000|2021-12-12 05:03:00|342.57|338.47|342.77|338.67|342.77|338.67|342.57|338.47|13
1639285390000|2021-12-12 05:03:10|342.75|338.65|342.53|338.43|342.75|338.65|342.36|338.26|22
1639285400000|2021-12-12 05:03:20|342.52|338.42|342.46|338.36|342.61|338.51|342.46|338.36|18
1639285410000|2021-12-12 05:03:30|342.44|338.34|341.82|337.72|342.44|338.34|341.74|337.64|22
1639285420000|2021-12-12 05:03:40|341.83|337.73|341.91|337.81|341.91|337.81|341.83|337.73|8
1639285430000|2021-12-12 05:03:50|341.9|337.8|341.92|337.82|341.92|337.82|341.89|337.79|6
1639285440000|2021-12-12 05:04:00|341.95|337.85|342.43|338.33|342.55|338.45|341.95|337.85|22
1639285450000|2021-12-12 05:04:10|342.55|338.45|342.19|338.09|342.55|338.45|342.19|338.09|16
1639285460000|2021-12-12 05:04:20|342.2|338.1|342.11|338.01|342.2|338.1|342.1|338|8
1639285470000|2021-12-12 05:04:30|342.12|338.02|342.27|338.17|342.27|338.17|342.12|338.02|11
1639285480000|2021-12-12 05:04:40|342.28|338.18|342.32|338.22|342.44|338.34|342.28|338.18|13
1639285490000|2021-12-12 05:04:50|342.31|338.21|342.15|338.05|342.31|338.21|342.12|338.02|28
1639285500000|2021-12-12 05:05:00|342.14|338.04|342.07|337.97|342.14|338.04|342.07|337.97|4
1639285510000|2021-12-12 05:05:10|342.08|337.98|342.14|338.04|342.17|338.07|342.08|337.98|7
1639285520000|2021-12-12 05:05:20|342.13|338.03|342.37|338.27|342.37|338.27|342.13|338.03|12
1639285530000|2021-12-12 05:05:30|342.35|338.25|342.25|338.15|342.39|338.29|342.24|338.14|19
1639285540000|2021-12-12 05:05:40|342.26|338.16|342.19|338.09|342.27|338.17|342.17|338.07|7
1639285550000|2021-12-12 05:05:50|342.2|338.1|342.18|338.08|342.21|338.11|342.18|338.08|6
1639285560000|2021-12-12 05:06:00|342.21|338.11|342.1|338|342.29|338.19|342.1|338|17
1639285570000|2021-12-12 05:06:10|342.12|338.02|342.16|338.06|342.17|338.07|342.09|337.99|13
1639285580000|2021-12-12 05:06:20|342.18|338.08|342.18|338.08|342.18|338.08|342.18|338.08|1
1639285590000|2021-12-12 05:06:30|342.22|338.12|342.3|338.2|342.31|338.21|342.21|338.11|14
1639285600000|2021-12-12 05:06:40|342.31|338.21|342.19|338.09|342.31|338.21|342.19|338.09|15
1639285610000|2021-12-12 05:06:50|342.18|338.08|341.77|337.67|342.18|338.08|341.77|337.67|11
1639285620000|2021-12-12 05:07:00|341.78|337.68|341.7|337.6|341.78|337.68|341.7|337.6|7
1639285630000|2021-12-12 05:07:10|341.72|337.62|341.65|337.55|341.72|337.62|341.65|337.55|7
1639285640000|2021-12-12 05:07:20|341.66|337.56|341.66|337.56|341.66|337.56|341.66|337.56|1
1639285650000|2021-12-12 05:07:30|341.65|337.55|341.46|337.36|341.66|337.56|341.46|337.36|10
1639285660000|2021-12-12 05:07:40|341.45|337.35|341.44|337.34|341.46|337.36|341.44|337.34|4
1639285670000|2021-12-12 05:07:50|341.43|337.33|341.3|337.2|341.43|337.33|341.3|337.2|7
1639285680000|2021-12-12 05:08:00|341.29|337.19|341.19|337.09|341.3|337.2|341.19|337.09|5
1639285690000|2021-12-12 05:08:10|341.2|337.1|341.37|337.27|341.37|337.27|341.2|337.1|10
1639285700000|2021-12-12 05:08:20|341.38|337.28|342.15|338.05|342.15|338.05|341.38|337.28|21
1639285710000|2021-12-12 05:08:30|342.16|338.06|342.13|338.03|342.16|338.06|342.1|338|9
1639285720000|2021-12-12 05:08:40|342.07|337.97|342.37|338.27|342.37|338.27|342.07|337.97|16
1639285730000|2021-12-12 05:08:50|342.35|338.25|342.21|338.11|342.35|338.25|342.17|338.07|14
1639285740000|2021-12-12 05:09:00|342.19|338.09|342.37|338.27|342.37|338.27|342.19|338.09|11
1639285750000|2021-12-12 05:09:10|342.4|338.3|342.32|338.22|342.4|338.3|342.32|338.22|5
1639285760000|2021-12-12 05:09:20|342.36|338.26|342.35|338.25|342.39|338.29|342.32|338.22|12
1639285770000|2021-12-12 05:09:30|342.3|338.2|342.32|338.22|342.32|338.22|342.24|338.14|10
1639285780000|2021-12-12 05:09:40|342.38|338.28|342.44|338.34|342.44|338.34|342.37|338.27|7
1639285790000|2021-12-12 05:09:50|342.43|338.33|342.43|338.33|342.46|338.36|342.42|338.32|9
1639285800000|2021-12-12 05:10:00|342.46|338.36|342.48|338.38|342.48|338.38|342.44|338.34|6
1639285810000|2021-12-12 05:10:10|342.47|338.37|342.45|338.35|342.55|338.45|342.45|338.35|8
1639285820000|2021-12-12 05:10:20|342.49|338.39|342.47|338.37|342.49|338.39|342.39|338.29|5
1639285830000|2021-12-12 05:10:30|342.54|338.44|342.58|338.48|342.58|338.48|342.49|338.39|10
1639285840000|2021-12-12 05:10:40|342.6|338.5|342.56|338.46|342.6|338.5|342.54|338.44|5
1639285850000|2021-12-12 05:10:50|342.53|338.43|342.51|338.41|342.56|338.46|342.47|338.37|12
1639285860000|2021-12-12 05:11:00|342.49|338.39|342.5|338.4|342.52|338.42|342.46|338.36|10
1639285870000|2021-12-12 05:11:10|342.49|338.39|342.49|338.39|342.49|338.39|342.48|338.38|3
1639285880000|2021-12-12 05:11:20|342.48|338.38|342.2|338.1|342.48|338.38|342.2|338.1|17
1639285890000|2021-12-12 05:11:30|342.18|338.08|342.3|338.2|342.32|338.22|342.18|338.08|17
1639285900000|2021-12-12 05:11:40|342.31|338.21|342.49|338.39|342.5|338.4|342.3|338.2|14
1639285910000|2021-12-12 05:11:50|342.54|338.44|342.42|338.32|342.54|338.44|342.42|338.32|13
1639285920000|2021-12-12 05:12:00|342.41|338.31|342.37|338.27|342.41|338.31|342.33|338.23|7
1639285930000|2021-12-12 05:12:10|342.38|338.28|342.42|338.32|342.42|338.32|342.38|338.28|7
1639285940000|2021-12-12 05:12:20|342.46|338.36|342.41|338.31|342.5|338.4|342.4|338.3|11
1639285950000|2021-12-12 05:12:30|342.36|338.26|342.37|338.27|342.38|338.28|342.35|338.25|7
1639285960000|2021-12-12 05:12:40|342.32|338.22|342.31|338.21|342.33|338.23|342.31|338.21|8
1639285970000|2021-12-12 05:12:50|342.32|338.22|342.36|338.26|342.36|338.26|342.31|338.21|12
1639285980000|2021-12-12 05:13:00|342.37|338.27|342.36|338.26|342.37|338.27|342.36|338.26|2
1639285990000|2021-12-12 05:13:10|342.37|338.27|342.32|338.22|342.37|338.27|342.32|338.22|5
1639286000000|2021-12-12 05:13:20|342.33|338.23|342.33|338.23|342.34|338.24|342.32|338.22|5
1639286010000|2021-12-12 05:13:30|342.42|338.32|342.46|338.36|342.47|338.37|342.41|338.31|8
1639286020000|2021-12-12 05:13:40|342.47|338.37|342.45|338.35|342.48|338.38|342.44|338.34|12
1639286030000|2021-12-12 05:13:50|342.44|338.34|343.17|339.07|343.23|339.13|342.41|338.31|20
1639286040000|2021-12-12 05:14:00|343.18|339.08|343.09|338.99|343.18|339.08|342.77|338.67|24
1639286050000|2021-12-12 05:14:10|343.08|338.98|343.09|338.99|343.11|339.01|343.06|338.96|10
1639286060000|2021-12-12 05:14:20|343.1|339|343.12|339.02|343.14|339.04|343.09|338.99|12
1639286070000|2021-12-12 05:14:30|343.13|339.03|343.68|339.58|343.72|339.62|343.13|339.03|21
1639286080000|2021-12-12 05:14:40|343.65|339.55|343.46|339.36|343.65|339.55|343.45|339.35|13
1639286090000|2021-12-12 05:14:50|343.45|339.35|343.29|339.19|343.5|339.4|343.28|339.18|14
1639286100000|2021-12-12 05:15:00|343.27|339.17|343.18|339.08|343.32|339.22|343.17|339.07|18
1639286110000|2021-12-12 05:15:10|343.19|339.09|343.04|338.94|343.24|339.14|343.04|338.94|17
1639286120000|2021-12-12 05:15:20|343.02|338.92|343.12|339.02|343.14|339.04|343.02|338.92|13
1639286130000|2021-12-12 05:15:30|343.11|339.01|343.13|339.03|343.15|339.05|343.1|339|13
1639286140000|2021-12-12 05:15:40|343.14|339.04|343.02|338.92|343.14|339.04|343.01|338.91|13
1639286150000|2021-12-12 05:15:50|343.01|338.91|342.51|338.41|343.04|338.94|342.51|338.41|19
1639286160000|2021-12-12 05:16:00|342.52|338.42|342.4|338.3|342.52|338.42|342.34|338.24|16
1639286170000|2021-12-12 05:16:10|342.38|338.28|342.34|338.24|342.42|338.32|342.31|338.21|16
1639286180000|2021-12-12 05:16:20|342.33|338.23|342.24|338.14|342.33|338.23|342.23|338.13|13
1639286190000|2021-12-12 05:16:30|342.28|338.18|342.22|338.12|342.28|338.18|342.21|338.11|6
1639286200000|2021-12-12 05:16:40|342.23|338.13|342.23|338.13|342.24|338.14|342.21|338.11|11
1639286210000|2021-12-12 05:16:50|342.24|338.14|342.33|338.23|342.33|338.23|342.2|338.1|9
1639286220000|2021-12-12 05:17:00|342.39|338.29|342.43|338.33|342.43|338.33|342.39|338.29|9
1639286230000|2021-12-12 05:17:10|342.44|338.34|342.54|338.44|342.54|338.44|342.44|338.34|4
1639286240000|2021-12-12 05:17:20|342.53|338.43|342.56|338.46|342.56|338.46|342.53|338.43|7
1639286250000|2021-12-12 05:17:30|342.54|338.44|342.69|338.59|342.69|338.59|342.53|338.43|21
1639286260000|2021-12-12 05:17:40|342.67|338.57|342.69|338.59|342.69|338.59|342.66|338.56|4
1639286270000|2021-12-12 05:17:50|342.66|338.56|342.61|338.51|342.66|338.56|342.61|338.51|5
1639286280000|2021-12-12 05:18:00|342.59|338.49|342.6|338.5|342.6|338.5|342.58|338.48|6
1639286290000|2021-12-12 05:18:10|342.61|338.51|342.68|338.58|342.68|338.58|342.61|338.51|6
1639286300000|2021-12-12 05:18:20|342.67|338.57|343.19|339.09|343.19|339.09|342.67|338.57|21
1639286310000|2021-12-12 05:18:30|343.21|339.11|343.31|339.21|343.31|339.21|343.21|339.11|2
1639286320000|2021-12-12 05:18:40|343.24|339.14|343.15|339.05|343.25|339.15|343.14|339.04|10
1639286330000|2021-12-12 05:18:50|343.14|339.04|343.15|339.05|343.16|339.06|343.11|339.01|10
1639286340000|2021-12-12 05:19:00|343.18|339.08|343.19|339.09|343.19|339.09|343.17|339.07|4
1639286350000|2021-12-12 05:19:10|343.2|339.1|343.2|339.1|343.22|339.12|343.19|339.09|5
1639286360000|2021-12-12 05:19:20|343.19|339.09|343.12|339.02|343.19|339.09|343.11|339.01|11
1639286370000|2021-12-12 05:19:30|343.11|339.01|343.11|339.01|343.12|339.02|343.11|339.01|5
1639286380000|2021-12-12 05:19:40|343.1|339|343.12|339.02|343.13|339.03|343.1|339|7
1639286390000|2021-12-12 05:19:50|343.11|339.01|343.06|338.96|343.11|339.01|343.04|338.94|11
1639286400000|2021-12-12 05:20:00|343.05|338.95|342.94|338.84|343.06|338.96|342.93|338.83|16
1639286410000|2021-12-12 05:20:10|342.93|338.83|342.51|338.41|342.93|338.83|342.51|338.41|11
1639286420000|2021-12-12 05:20:20|342.49|338.39|342.34|338.24|342.49|338.39|342.33|338.23|15
1639286430000|2021-12-12 05:20:30|342.35|338.25|342.32|338.22|342.35|338.25|342.29|338.19|19
1639286440000|2021-12-12 05:20:40|342.3|338.2|342.44|338.34|342.44|338.34|342.3|338.2|13
1639286450000|2021-12-12 05:20:50|342.43|338.33|342.81|338.71|342.82|338.72|342.43|338.33|24
1639286460000|2021-12-12 05:21:00|342.8|338.7|343.39|339.29|343.4|339.3|342.8|338.7|23
1639286470000|2021-12-12 05:21:10|343.37|339.27|343.21|339.11|343.39|339.29|343.21|339.11|9
1639286480000|2021-12-12 05:21:20|343.22|339.12|343.09|338.99|343.22|339.12|343.09|338.99|6
1639286490000|2021-12-12 05:21:30|343.04|338.94|343.04|338.94|343.1|339|343.04|338.94|13
1639286500000|2021-12-12 05:21:40|343.07|338.97|343.07|338.97|343.11|339.01|343.06|338.96|9
1639286510000|2021-12-12 05:21:50|343.1|339|343.13|339.03|343.13|339.03|343.09|338.99|12
1639286520000|2021-12-12 05:22:00|343.15|339.05|343.2|339.1|343.2|339.1|343.15|339.05|10
1639286530000|2021-12-12 05:22:10|343.22|339.12|343.25|339.15|343.29|339.19|343.22|339.12|5
1639286540000|2021-12-12 05:22:20|343.26|339.16|343.29|339.19|343.32|339.22|343.26|339.16|13
1639286550000|2021-12-12 05:22:30|343.3|339.2|343.31|339.21|343.31|339.21|343.29|339.19|5
1639286560000|2021-12-12 05:22:40|343.32|339.22|343.28|339.18|343.33|339.23|343.28|339.18|10
1639286570000|2021-12-12 05:22:50|343.29|339.19|343.28|339.18|343.29|339.19|343.27|339.17|3
1639286580000|2021-12-12 05:23:00|343.29|339.19|343.28|339.18|343.29|339.19|343.28|339.18|2
1639286590000|2021-12-12 05:23:10|343.29|339.19|343.39|339.29|343.39|339.29|343.26|339.16|11
1639286600000|2021-12-12 05:23:20|343.44|339.34|343.45|339.35|343.47|339.37|343.44|339.34|9
1639286610000|2021-12-12 05:23:30|343.47|339.37|343.62|339.52|343.64|339.54|343.47|339.37|19
1639286620000|2021-12-12 05:23:40|343.63|339.53|343.63|339.53|343.65|339.55|343.61|339.51|8
1639286630000|2021-12-12 05:23:50|343.66|339.56|343.76|339.66|343.76|339.66|343.66|339.56|5
1639286640000|2021-12-12 05:24:00|343.77|339.67|343.75|339.65|343.77|339.67|343.75|339.65|9
1639286660000|2021-12-12 05:24:20|343.76|339.66|343.75|339.65|343.76|339.66|343.75|339.65|2
1639286670000|2021-12-12 05:24:30|343.76|339.66|343.68|339.58|343.76|339.66|343.68|339.58|9
1639286680000|2021-12-12 05:24:40|343.6|339.5|343.66|339.56|343.66|339.56|343.6|339.5|5
1639286690000|2021-12-12 05:24:50|343.65|339.55|343.69|339.59|343.7|339.6|343.63|339.53|11
1639286700000|2021-12-12 05:25:00|343.72|339.62|343.62|339.52|343.72|339.62|343.62|339.52|7
1639286710000|2021-12-12 05:25:10|343.65|339.55|343.62|339.52|343.66|339.56|343.62|339.52|8
1639286720000|2021-12-12 05:25:20|343.63|339.53|343.4|339.3|343.64|339.54|343.4|339.3|12
1639286730000|2021-12-12 05:25:30|343.41|339.31|343.11|339.01|343.41|339.31|343.11|339.01|16
1639286740000|2021-12-12 05:25:40|343.12|339.02|342.97|338.87|343.12|339.02|342.96|338.86|11
1639286750000|2021-12-12 05:25:50|342.96|338.86|342.63|338.53|342.97|338.87|342.63|338.53|16
1639286760000|2021-12-12 05:26:00|342.62|338.52|342.45|338.35|342.62|338.52|342.45|338.35|14
1639286770000|2021-12-12 05:26:10|342.46|338.36|342.55|338.45|342.63|338.53|342.46|338.36|12
1639286780000|2021-12-12 05:26:20|342.54|338.44|342.47|338.37|342.54|338.44|342.46|338.36|5
1639286790000|2021-12-12 05:26:30|342.48|338.38|342.48|338.38|342.48|338.38|342.48|338.38|1
1639286800000|2021-12-12 05:26:40|342.47|338.37|342.47|338.37|342.48|338.38|342.47|338.37|3
1639286810000|2021-12-12 05:26:50|342.48|338.38|342.48|338.38|342.48|338.38|342.44|338.34|5
1639286820000|2021-12-12 05:27:00|342.47|338.37|342.63|338.53|342.63|338.53|342.47|338.37|13
1639286830000|2021-12-12 05:27:10|342.62|338.52|342.64|338.54|342.64|338.54|342.62|338.52|2
1639286850000|2021-12-12 05:27:30|342.69|338.59|342.71|338.61|342.72|338.62|342.68|338.58|5
1639286860000|2021-12-12 05:27:40|342.72|338.62|343.25|339.15|343.25|339.15|342.72|338.62|14
1639286870000|2021-12-12 05:27:50|343.27|339.17|343.41|339.31|343.41|339.31|343.27|339.17|10
1639286880000|2021-12-12 05:28:00|343.4|339.3|343.38|339.28|343.4|339.3|343.37|339.27|4
1639286890000|2021-12-12 05:28:10|343.37|339.27|343.34|339.24|343.37|339.27|343.34|339.24|4
1639286900000|2021-12-12 05:28:20|343.36|339.26|343.31|339.21|343.36|339.26|343.31|339.21|7
1639286910000|2021-12-12 05:28:30|343.32|339.22|343.28|339.18|343.32|339.22|343.28|339.18|6
1639286920000|2021-12-12 05:28:40|343.29|339.19|343.26|339.16|343.29|339.19|343.26|339.16|2
1639286930000|2021-12-12 05:28:50|343.25|339.15|342.65|338.55|343.25|339.15|342.61|338.51|16
1639286940000|2021-12-12 05:29:00|342.72|338.62|342.77|338.67|342.8|338.7|342.72|338.62|18
1639286950000|2021-12-12 05:29:10|342.78|338.68|342.75|338.65|342.78|338.68|342.75|338.65|11
1639286960000|2021-12-12 05:29:20|342.76|338.66|342.69|338.59|342.86|338.76|342.68|338.58|13
1639286970000|2021-12-12 05:29:30|342.68|338.58|342.48|338.38|342.68|338.58|342.48|338.38|8
1639286980000|2021-12-12 05:29:40|342.49|338.39|342.48|338.38|342.5|338.4|342.48|338.38|4
1639286990000|2021-12-12 05:29:50|342.46|338.36|342.32|338.22|342.46|338.36|342.32|338.22|9
1639287000000|2021-12-12 05:30:00|342.3|338.2|341.73|337.63|342.3|338.2|341.73|337.63|19
1639287010000|2021-12-12 05:30:10|341.74|337.64|341.59|337.49|341.75|337.65|341.59|337.49|11
1639287020000|2021-12-12 05:30:20|341.56|337.46|341.55|337.45|341.56|337.46|341.34|337.24|13
1639287030000|2021-12-12 05:30:30|341.63|337.53|342.26|338.16|342.26|338.16|341.63|337.53|20
1639287040000|2021-12-12 05:30:40|342.25|338.15|342.5|338.4|342.5|338.4|342.25|338.15|12
1639287050000|2021-12-12 05:30:50|342.51|338.41|342.51|338.41|342.51|338.41|342.51|338.41|1
1639287060000|2021-12-12 05:31:00|342.55|338.45|342.68|338.58|342.68|338.58|342.55|338.45|13
1639287070000|2021-12-12 05:31:10|342.63|338.53|342.66|338.56|342.67|338.57|342.63|338.53|4
1639287080000|2021-12-12 05:31:20|342.67|338.57|342.66|338.56|342.72|338.62|342.65|338.55|12
1639287090000|2021-12-12 05:31:30|342.65|338.55|342.55|338.45|342.65|338.55|342.54|338.44|15
1639287100000|2021-12-12 05:31:40|342.57|338.47|342.62|338.52|342.62|338.52|342.57|338.47|13
1639287110000|2021-12-12 05:31:50|342.6|338.5|342.46|338.36|342.69|338.59|342.46|338.36|20
1639287120000|2021-12-12 05:32:00|342.44|338.34|342.41|338.31|342.44|338.34|342.38|338.28|10
1639287130000|2021-12-12 05:32:10|342.42|338.32|342.36|338.26|342.42|338.32|342.35|338.25|11
1639287140000|2021-12-12 05:32:20|342.35|338.25|342.38|338.28|342.39|338.29|342.34|338.24|8
1639287150000|2021-12-12 05:32:30|342.37|338.27|342.34|338.24|342.38|338.28|342.34|338.24|6
1639287160000|2021-12-12 05:32:40|342.33|338.23|342.4|338.3|342.41|338.31|342.33|338.23|9
1639287170000|2021-12-12 05:32:50|342.38|338.28|342.35|338.25|342.39|338.29|342.34|338.24|11
1639287180000|2021-12-12 05:33:00|342.32|338.22|342.32|338.22|342.34|338.24|342.3|338.2|13
1639287190000|2021-12-12 05:33:10|342.29|338.19|342.35|338.25|342.36|338.26|342.29|338.19|9
1639287200000|2021-12-12 05:33:20|342.36|338.26|342.34|338.24|342.36|338.26|342.32|338.22|13
1639287210000|2021-12-12 05:33:30|342.35|338.25|342.2|338.1|342.35|338.25|342.2|338.1|15
1639287220000|2021-12-12 05:33:40|342.21|338.11|342.09|337.99|342.24|338.14|342.09|337.99|15
1639287230000|2021-12-12 05:33:50|342.06|337.96|341.7|337.6|342.09|337.99|341.7|337.6|19
1639287240000|2021-12-12 05:34:00|341.72|337.62|341.7|337.6|341.73|337.63|341.7|337.6|8
1639287250000|2021-12-12 05:34:10|341.71|337.61|341.72|337.62|341.72|337.62|341.69|337.59|7
1639287260000|2021-12-12 05:34:20|341.71|337.61|341.72|337.62|341.73|337.63|341.71|337.61|3
1639287270000|2021-12-12 05:34:30|341.7|337.6|341.7|337.6|341.71|337.61|341.69|337.59|7
1639287280000|2021-12-12 05:34:40|341.69|337.59|342.34|338.24|342.34|338.24|341.69|337.59|20
1639287290000|2021-12-12 05:34:50|342.35|338.25|342.52|338.42|342.62|338.52|342.34|338.24|16
1639287300000|2021-12-12 05:35:00|342.53|338.43|342.44|338.34|342.53|338.43|342.44|338.34|11
1639287310000|2021-12-12 05:35:10|342.43|338.33|342.09|337.99|342.43|338.33|342.08|337.98|11
1639287320000|2021-12-12 05:35:20|342.08|337.98|342.16|338.06|342.2|338.1|342.08|337.98|10
1639287330000|2021-12-12 05:35:30|342.18|338.08|342.45|338.35|342.45|338.35|342.18|338.08|13
1639287340000|2021-12-12 05:35:40|342.47|338.37|342.49|338.39|342.54|338.44|342.46|338.36|13
1639287350000|2021-12-12 05:35:50|342.5|338.4|342.36|338.26|342.5|338.4|342.36|338.26|8
1639287360000|2021-12-12 05:36:00|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1639287370000|2021-12-12 05:36:10|342.35|338.25|342.23|338.13|342.35|338.25|342.2|338.1|9
1639287380000|2021-12-12 05:36:20|342.25|338.15|342.27|338.17|342.3|338.2|342.25|338.15|10
1639287390000|2021-12-12 05:36:30|342.26|338.16|342.26|338.16|342.27|338.17|342.26|338.16|5
1639287400000|2021-12-12 05:36:40|342.23|338.13|342.25|338.15|342.26|338.16|342.19|338.09|14
1639287410000|2021-12-12 05:36:50|342.26|338.16|342.33|338.23|342.33|338.23|342.23|338.13|13
1639287420000|2021-12-12 05:37:00|342.32|338.22|342.58|338.48|342.58|338.48|342.32|338.22|13
1639287430000|2021-12-12 05:37:10|342.56|338.46|342.55|338.45|342.57|338.47|342.55|338.45|11
1639287440000|2021-12-12 05:37:20|342.59|338.49|342.54|338.44|342.6|338.5|342.54|338.44|4
1639287450000|2021-12-12 05:37:30|342.51|338.41|342.41|338.31|342.51|338.41|342.38|338.28|8
1639287460000|2021-12-12 05:37:40|342.38|338.28|342.43|338.33|342.44|338.34|342.38|338.28|6
1639287470000|2021-12-12 05:37:50|342.45|338.35|342.46|338.36|342.47|338.37|342.45|338.35|3
1639287480000|2021-12-12 05:38:00|342.45|338.35|342.52|338.42|342.53|338.43|342.45|338.35|11
1639287490000|2021-12-12 05:38:10|342.51|338.41|342.53|338.43|342.53|338.43|342.51|338.41|2
1639287500000|2021-12-12 05:38:20|342.54|338.44|342.57|338.47|342.57|338.47|342.53|338.43|8
1639287510000|2021-12-12 05:38:30|342.56|338.46|342.51|338.41|342.59|338.49|342.49|338.39|9
1639287520000|2021-12-12 05:38:40|342.49|338.39|342.41|338.31|342.49|338.39|342.41|338.31|13
1639287530000|2021-12-12 05:38:50|342.42|338.32|342.45|338.35|342.45|338.35|342.42|338.32|9
1639287540000|2021-12-12 05:39:00|342.46|338.36|342.46|338.36|342.48|338.38|342.46|338.36|5
1639287550000|2021-12-12 05:39:10|342.48|338.38|342.52|338.42|342.52|338.42|342.47|338.37|7
1639287560000|2021-12-12 05:39:20|342.53|338.43|342.52|338.42|342.55|338.45|342.52|338.42|6
1639287570000|2021-12-12 05:39:30|342.51|338.41|342.61|338.51|342.62|338.52|342.51|338.41|9
1639287580000|2021-12-12 05:39:40|342.62|338.52|342.61|338.51|342.62|338.52|342.61|338.51|2
1639287590000|2021-12-12 05:39:50|342.62|338.52|342.62|338.52|342.62|338.52|342.62|338.52|1
1639287600000|2021-12-12 05:40:00|342.61|338.51|342.28|338.18|342.61|338.51|342.28|338.18|16
1639287610000|2021-12-12 05:40:10|342.3|338.2|342.38|338.28|342.38|338.28|342.28|338.18|7
1639287620000|2021-12-12 05:40:20|342.37|338.27|342.46|338.36|342.46|338.36|342.36|338.26|8
1639287630000|2021-12-12 05:40:30|342.47|338.37|342.61|338.51|342.61|338.51|342.46|338.36|8
1639287640000|2021-12-12 05:40:40|342.56|338.46|342.49|338.39|342.56|338.46|342.49|338.39|6
1639287650000|2021-12-12 05:40:50|342.5|338.4|342.44|338.34|342.5|338.4|342.41|338.31|7
1639287660000|2021-12-12 05:41:00|342.41|338.31|342.42|338.32|342.43|338.33|342.41|338.31|7
1639287670000|2021-12-12 05:41:10|342.43|338.33|342.52|338.42|342.58|338.48|342.43|338.33|14
1639287680000|2021-12-12 05:41:20|342.53|338.43|342.54|338.44|342.54|338.44|342.51|338.41|5
1639287690000|2021-12-12 05:41:30|342.56|338.46|342.6|338.5|342.6|338.5|342.56|338.46|2
1639287700000|2021-12-12 05:41:40|342.57|338.47|342.51|338.41|342.58|338.48|342.51|338.41|7
1639287710000|2021-12-12 05:41:50|342.52|338.42|342.52|338.42|342.52|338.42|342.52|338.42|1
1639287720000|2021-12-12 05:42:00|342.53|338.43|342.37|338.27|342.53|338.43|342.37|338.27|10
1639287730000|2021-12-12 05:42:10|342.35|338.25|342.29|338.19|342.35|338.25|342.24|338.14|19
1639287740000|2021-12-12 05:42:20|342.28|338.18|342.27|338.17|342.29|338.19|342.25|338.15|6
1639287750000|2021-12-12 05:42:30|342.26|338.16|342.21|338.11|342.27|338.17|342.2|338.1|10
1639287760000|2021-12-12 05:42:40|342.2|338.1|342.2|338.1|342.22|338.12|342.2|338.1|10
1639287770000|2021-12-12 05:42:50|342.22|338.12|342.28|338.18|342.29|338.19|342.22|338.12|13
1639287780000|2021-12-12 05:43:00|342.32|338.22|342.32|338.22|342.32|338.22|342.32|338.22|1
1639287790000|2021-12-12 05:43:10|342.31|338.21|342.24|338.14|342.31|338.21|342.24|338.14|6
1639287800000|2021-12-12 05:43:20|342.29|338.19|342.54|338.44|342.54|338.44|342.24|338.14|16
1639287810000|2021-12-12 05:43:30|342.48|338.38|342.4|338.3|342.48|338.38|342.38|338.28|10
1639287820000|2021-12-12 05:43:40|342.39|338.29|342.38|338.28|342.4|338.3|342.38|338.28|8
1639287830000|2021-12-12 05:43:50|342.39|338.29|342.41|338.31|342.42|338.32|342.37|338.27|9
1639287840000|2021-12-12 05:44:00|342.42|338.32|342.41|338.31|342.45|338.35|342.4|338.3|6
1639287850000|2021-12-12 05:44:10|342.4|338.3|342.41|338.31|342.47|338.37|342.38|338.28|15
1639287860000|2021-12-12 05:44:20|342.39|338.29|342.38|338.28|342.42|338.32|342.37|338.27|9
1639287870000|2021-12-12 05:44:30|342.4|338.3|342.4|338.3|342.43|338.33|342.31|338.21|13
1639287880000|2021-12-12 05:44:40|342.39|338.29|342.4|338.3|342.4|338.3|342.39|338.29|2
1639287890000|2021-12-12 05:44:50|342.43|338.33|342.43|338.33|342.44|338.34|342.41|338.31|13
1639287900000|2021-12-12 05:45:00|342.47|338.37|342.46|338.36|342.48|338.38|342.42|338.32|5
1639287910000|2021-12-12 05:45:10|342.44|338.34|342.59|338.49|342.59|338.49|342.44|338.34|5
1639287920000|2021-12-12 05:45:20|342.6|338.5|342.65|338.55|342.66|338.56|342.6|338.5|12
1639287930000|2021-12-12 05:45:30|342.67|338.57|342.66|338.56|342.67|338.57|342.66|338.56|2
1639287940000|2021-12-12 05:45:40|342.71|338.61|342.7|338.6|342.72|338.62|342.69|338.59|5
1639287950000|2021-12-12 05:45:50|342.69|338.59|342.64|338.54|342.71|338.61|342.64|338.54|10
1639287960000|2021-12-12 05:46:00|342.65|338.55|342.65|338.55|342.65|338.55|342.65|338.55|1
1639287970000|2021-12-12 05:46:10|342.64|338.54|342.69|338.59|342.69|338.59|342.64|338.54|4
1639287980000|2021-12-12 05:46:20|342.68|338.58|342.69|338.59|342.69|338.59|342.68|338.58|2
1639287990000|2021-12-12 05:46:30|342.64|338.54|342.63|338.53|342.64|338.54|342.63|338.53|4
1639288000000|2021-12-12 05:46:40|342.64|338.54|342.52|338.42|342.64|338.54|342.52|338.42|9
1639288010000|2021-12-12 05:46:50|342.53|338.43|342.41|338.31|342.53|338.43|342.41|338.31|9
1639288020000|2021-12-12 05:47:00|342.42|338.32|342.39|338.29|342.43|338.33|342.39|338.29|4
1639288030000|2021-12-12 05:47:10|342.4|338.3|342.39|338.29|342.4|338.3|342.39|338.29|2
1639288040000|2021-12-12 05:47:20|342.4|338.3|342.46|338.36|342.46|338.36|342.39|338.29|6
1639288050000|2021-12-12 05:47:30|342.47|338.37|342.45|338.35|342.47|338.37|342.44|338.34|7
1639288060000|2021-12-12 05:47:40|342.46|338.36|342.43|338.33|342.47|338.37|342.43|338.33|5
1639288070000|2021-12-12 05:47:50|342.42|338.32|342.42|338.32|342.43|338.33|342.42|338.32|3
1639288080000|2021-12-12 05:48:00|342.45|338.35|342.43|338.33|342.45|338.35|342.42|338.32|5
1639288090000|2021-12-12 05:48:10|342.42|338.32|342.44|338.34|342.44|338.34|342.42|338.32|7
1639288100000|2021-12-12 05:48:20|342.41|338.31|342.42|338.32|342.43|338.33|342.39|338.29|8
1639288110000|2021-12-12 05:48:30|342.45|338.35|342.49|338.39|342.49|338.39|342.45|338.35|3
1639288120000|2021-12-12 05:48:40|342.48|338.38|342.3|338.2|342.48|338.38|342.3|338.2|12
1639288130000|2021-12-12 05:48:50|342.27|338.17|342.25|338.15|342.28|338.18|342.25|338.15|14
1639288140000|2021-12-12 05:49:00|342.26|338.16|342.3|338.2|342.32|338.22|342.26|338.16|6
1639288150000|2021-12-12 05:49:10|342.28|338.18|342.27|338.17|342.32|338.22|342.27|338.17|11
1639288160000|2021-12-12 05:49:20|342.28|338.18|342.27|338.17|342.28|338.18|342.27|338.17|2
1639288170000|2021-12-12 05:49:30|342.26|338.16|342.37|338.27|342.38|338.28|342.25|338.15|15
1639288180000|2021-12-12 05:49:40|342.38|338.28|342.38|338.28|342.39|338.29|342.36|338.26|9
1639288190000|2021-12-12 05:49:50|342.35|338.25|342.36|338.26|342.36|338.26|342.29|338.19|8
1639288200000|2021-12-12 05:50:00|342.34|338.24|342.33|338.23|342.34|338.24|342.32|338.22|6
1639288210000|2021-12-12 05:50:10|342.34|338.24|342.35|338.25|342.35|338.25|342.33|338.23|3
1639288220000|2021-12-12 05:50:20|342.34|338.24|342.38|338.28|342.4|338.3|342.34|338.24|10
1639288230000|2021-12-12 05:50:30|342.37|338.27|342.37|338.27|342.39|338.29|342.36|338.26|5
1639288240000|2021-12-12 05:50:40|342.34|338.24|342.37|338.27|342.38|338.28|342.28|338.18|8
1639288250000|2021-12-12 05:50:50|342.38|338.28|342.37|338.27|342.38|338.28|342.37|338.27|4
1639288260000|2021-12-12 05:51:00|342.38|338.28|342.35|338.25|342.38|338.28|342.34|338.24|5
1639288270000|2021-12-12 05:51:10|342.34|338.24|342.38|338.28|342.39|338.29|342.34|338.24|8
1639288280000|2021-12-12 05:51:20|342.39|338.29|342.38|338.28|342.39|338.29|342.38|338.28|4
1639288290000|2021-12-12 05:51:30|342.39|338.29|342.39|338.29|342.39|338.29|342.39|338.29|1
1639288300000|2021-12-12 05:51:40|342.38|338.28|342.48|338.38|342.48|338.38|342.38|338.28|7
1639288310000|2021-12-12 05:51:50|342.47|338.37|342.25|338.15|342.47|338.37|342.25|338.15|13
1639288320000|2021-12-12 05:52:00|342.24|338.14|342.22|338.12|342.24|338.14|342.22|338.12|3
1639288330000|2021-12-12 05:52:10|342.21|338.11|342.21|338.11|342.21|338.11|342.21|338.11|1
1639288340000|2021-12-12 05:52:20|342.2|338.1|342.18|338.08|342.2|338.1|342.18|338.08|3
1639288350000|2021-12-12 05:52:30|342.16|338.06|342.17|338.07|342.17|338.07|342.16|338.06|2
1639288360000|2021-12-12 05:52:40|342.15|338.05|341.67|337.57|342.15|338.05|341.67|337.57|22
1639288370000|2021-12-12 05:52:50|341.66|337.56|341.45|337.35|341.66|337.56|341.43|337.33|22
1639288380000|2021-12-12 05:53:00|341.54|337.44|341.62|337.52|341.62|337.52|341.53|337.43|9
1639288390000|2021-12-12 05:53:10|341.63|337.53|341.62|337.52|341.71|337.61|341.62|337.52|7
1639288400000|2021-12-12 05:53:20|341.61|337.51|341.57|337.47|341.62|337.52|341.57|337.47|7
1639288410000|2021-12-12 05:53:30|341.58|337.48|341.58|337.48|341.58|337.48|341.58|337.48|1
1639288420000|2021-12-12 05:53:40|341.57|337.47|341.57|337.47|341.6|337.5|341.54|337.44|8
1639288430000|2021-12-12 05:53:50|341.58|337.48|341.58|337.48|341.6|337.5|341.57|337.47|12
1639288440000|2021-12-12 05:54:00|341.57|337.47|341.59|337.49|341.59|337.49|341.57|337.47|3
1639288450000|2021-12-12 05:54:10|341.58|337.48|341.58|337.48|341.58|337.48|341.58|337.48|1
1639288460000|2021-12-12 05:54:20|341.57|337.47|341.53|337.43|341.57|337.47|341.53|337.43|3
1639288470000|2021-12-12 05:54:30|341.55|337.45|341.52|337.42|341.55|337.45|341.52|337.42|4
1639288480000|2021-12-12 05:54:40|341.53|337.43|341.52|337.42|341.53|337.43|341.52|337.42|2
1639288500000|2021-12-12 05:55:00|341.54|337.44|341.52|337.42|341.6|337.5|341.52|337.42|6
1639288510000|2021-12-12 05:55:10|341.51|337.41|341.51|337.41|341.51|337.41|341.51|337.41|1
1639288520000|2021-12-12 05:55:20|341.52|337.42|341.44|337.34|341.52|337.42|341.44|337.34|8
1639288530000|2021-12-12 05:55:30|341.42|337.32|341.42|337.32|341.42|337.32|341.37|337.27|5
1639288540000|2021-12-12 05:55:40|341.41|337.31|341.41|337.31|341.41|337.31|341.4|337.3|3
1639288550000|2021-12-12 05:55:50|341.39|337.29|341.44|337.34|341.46|337.36|341.39|337.29|7
1639288560000|2021-12-12 05:56:00|341.4|337.3|341.38|337.28|341.4|337.3|341.38|337.28|3
1639288570000|2021-12-12 05:56:10|341.39|337.29|341.22|337.12|341.39|337.29|341.22|337.12|15
1639288580000|2021-12-12 05:56:20|341.21|337.11|341.08|336.98|341.21|337.11|341.07|336.97|11
1639288590000|2021-12-12 05:56:30|341.07|336.97|341.14|337.04|341.16|337.06|341.06|336.96|12
1639288600000|2021-12-12 05:56:40|341.15|337.05|341.12|337.02|341.18|337.08|341.12|337.02|8
1639288610000|2021-12-12 05:56:50|341.13|337.03|341.19|337.09|341.19|337.09|341.13|337.03|7
1639288620000|2021-12-12 05:57:00|341.21|337.11|341.58|337.48|341.58|337.48|341.21|337.11|13
1639288630000|2021-12-12 05:57:10|341.59|337.49|341.58|337.48|341.6|337.5|341.57|337.47|7
1639288640000|2021-12-12 05:57:20|341.59|337.49|341.57|337.47|341.6|337.5|341.51|337.41|9
1639288650000|2021-12-12 05:57:30|341.56|337.46|341.54|337.44|341.57|337.47|341.5|337.4|6
1639288660000|2021-12-12 05:57:40|341.55|337.45|341.49|337.39|341.56|337.46|341.48|337.38|9
1639288670000|2021-12-12 05:57:50|341.51|337.41|341.38|337.28|341.52|337.42|341.33|337.23|13
1639288680000|2021-12-12 05:58:00|341.37|337.27|341.35|337.25|341.39|337.29|341.32|337.22|16
1639288690000|2021-12-12 05:58:10|341.31|337.21|341.4|337.3|341.4|337.3|341.29|337.19|10
1639288700000|2021-12-12 05:58:20|341.45|337.35|341.48|337.38|341.48|337.38|341.45|337.35|2
1639288710000|2021-12-12 05:58:30|341.5|337.4|341.17|337.07|341.52|337.42|341.17|337.07|18
1639288720000|2021-12-12 05:58:40|341.13|337.03|341.04|336.94|341.13|337.03|341.04|336.94|12
1639288730000|2021-12-12 05:58:50|341.03|336.93|341.08|336.98|341.08|336.98|341.03|336.93|8
1639288740000|2021-12-12 05:59:00|341.07|336.97|341.11|337.01|341.11|337.01|341.06|336.96|11
1639288750000|2021-12-12 05:59:10|341.1|337|341.08|336.98|341.11|337.01|341.08|336.98|5
1639288760000|2021-12-12 05:59:20|341.07|336.97|341.05|336.95|341.1|337|341.05|336.95|7
1639288770000|2021-12-12 05:59:30|341.06|336.96|341.06|336.96|341.06|336.96|341.06|336.96|1
1639288780000|2021-12-12 05:59:40|341.05|336.95|341.26|337.16|341.26|337.16|341.04|336.94|13
1639288790000|2021-12-12 05:59:50|341.36|337.26|341.37|337.27|341.37|337.27|341.34|337.24|4
1639288800000|2021-12-12 06:00:00|341.38|337.28|341.35|337.25|341.42|337.32|341.35|337.25|4
1639288810000|2021-12-12 06:00:10|341.36|337.26|341.36|337.26|341.42|337.32|341.36|337.26|7
1639288820000|2021-12-12 06:00:20|341.37|337.27|341.1|337|341.39|337.29|341.1|337|14
1639288830000|2021-12-12 06:00:30|341.07|336.97|341.14|337.04|341.15|337.05|341.07|336.97|8
1639288840000|2021-12-12 06:00:40|341.15|337.05|341.35|337.25|341.35|337.25|341.15|337.05|11
1639288850000|2021-12-12 06:00:50|341.36|337.26|341.41|337.31|341.42|337.32|341.36|337.26|8
1639288860000|2021-12-12 06:01:00|341.4|337.3|341.33|337.23|341.4|337.3|341.32|337.22|9
1639288870000|2021-12-12 06:01:10|341.34|337.24|341.37|337.27|341.38|337.28|341.33|337.23|10
1639288880000|2021-12-12 06:01:20|341.39|337.29|341.52|337.42|341.52|337.42|341.39|337.29|14
1639288890000|2021-12-12 06:01:30|341.53|337.43|341.56|337.46|341.75|337.65|341.52|337.42|17
1639288900000|2021-12-12 06:01:40|341.53|337.43|341.51|337.41|341.53|337.43|341.49|337.39|7
1639288910000|2021-12-12 06:01:50|341.5|337.4|341.51|337.41|341.52|337.42|341.5|337.4|10
1639288920000|2021-12-12 06:02:00|341.5|337.4|341.44|337.34|341.5|337.4|341.44|337.34|12
1639288930000|2021-12-12 06:02:10|341.45|337.35|341.45|337.35|341.49|337.39|341.44|337.34|9
1639288940000|2021-12-12 06:02:20|341.44|337.34|341.37|337.27|341.44|337.34|341.37|337.27|5
1639288950000|2021-12-12 06:02:30|341.36|337.26|341.36|337.26|341.37|337.27|341.36|337.26|3
1639288960000|2021-12-12 06:02:40|341.37|337.27|341.42|337.32|341.43|337.33|341.37|337.27|10
1639288970000|2021-12-12 06:02:50|341.43|337.33|341.43|337.33|341.43|337.33|341.42|337.32|7
1639288980000|2021-12-12 06:03:00|341.42|337.32|341.34|337.24|341.42|337.32|341.34|337.24|15
1639288990000|2021-12-12 06:03:10|341.31|337.21|341.46|337.36|341.46|337.36|341.31|337.21|9
1639289000000|2021-12-12 06:03:20|341.47|337.37|341.5|337.4|341.51|337.41|341.47|337.37|4
1639289010000|2021-12-12 06:03:30|341.56|337.46|341.57|337.47|341.57|337.47|341.54|337.44|6
1639289020000|2021-12-12 06:03:40|341.55|337.45|341.59|337.49|341.6|337.5|341.55|337.45|5
1639289030000|2021-12-12 06:03:50|341.6|337.5|341.62|337.52|341.62|337.52|341.59|337.49|4
1639289040000|2021-12-12 06:04:00|341.61|337.51|341.59|337.49|341.62|337.52|341.56|337.46|7
1639289050000|2021-12-12 06:04:10|341.58|337.48|341.59|337.49|341.59|337.49|341.55|337.45|7
1639289060000|2021-12-12 06:04:20|341.57|337.47|341.44|337.34|341.57|337.47|341.44|337.34|9
1639289070000|2021-12-12 06:04:30|341.45|337.35|341.49|337.39|341.5|337.4|341.45|337.35|8
1639289080000|2021-12-12 06:04:40|341.48|337.38|341.45|337.35|341.48|337.38|341.43|337.33|9
1639289090000|2021-12-12 06:04:50|341.44|337.34|341.37|337.27|341.51|337.41|341.34|337.24|20
1639289100000|2021-12-12 06:05:00|341.4|337.3|341.39|337.29|341.4|337.3|341.39|337.29|2
1639289110000|2021-12-12 06:05:10|341.41|337.31|341.51|337.41|341.52|337.42|341.41|337.31|12
1639289120000|2021-12-12 06:05:20|341.52|337.42|341.6|337.5|341.6|337.5|341.52|337.42|8
1639289130000|2021-12-12 06:05:30|341.57|337.47|341.63|337.53|341.64|337.54|341.57|337.47|8
1639289140000|2021-12-12 06:05:40|341.64|337.54|341.62|337.52|341.64|337.54|341.61|337.51|5
1639289150000|2021-12-12 06:05:50|341.61|337.51|341.6|337.5|341.61|337.51|341.56|337.46|7
1639289160000|2021-12-12 06:06:00|341.61|337.51|341.61|337.51|341.61|337.51|341.56|337.46|5
1639289170000|2021-12-12 06:06:10|341.62|337.52|341.63|337.53|341.63|337.53|341.62|337.52|4
1639289180000|2021-12-12 06:06:20|341.64|337.54|341.63|337.53|341.64|337.54|341.63|337.53|2
1639289190000|2021-12-12 06:06:30|341.64|337.54|341.61|337.51|341.64|337.54|341.61|337.51|3
1639289200000|2021-12-12 06:06:40|341.62|337.52|341.68|337.58|341.69|337.59|341.62|337.52|8
1639289210000|2021-12-12 06:06:50|341.69|337.59|341.79|337.69|341.79|337.69|341.68|337.58|14
1639289220000|2021-12-12 06:07:00|341.8|337.7|341.77|337.67|341.8|337.7|341.76|337.66|5
1639289230000|2021-12-12 06:07:10|341.76|337.66|341.78|337.68|341.78|337.68|341.74|337.64|7
1639289240000|2021-12-12 06:07:20|341.79|337.69|341.88|337.78|341.9|337.8|341.79|337.69|7
1639289250000|2021-12-12 06:07:30|341.89|337.79|341.87|337.77|341.89|337.79|341.87|337.77|5
1639289260000|2021-12-12 06:07:40|341.88|337.78|341.9|337.8|341.9|337.8|341.88|337.78|3
1639289270000|2021-12-12 06:07:50|341.92|337.82|341.88|337.78|341.92|337.82|341.87|337.77|6
1639289280000|2021-12-12 06:08:00|341.89|337.79|341.78|337.68|341.89|337.79|341.78|337.68|12
1639289290000|2021-12-12 06:08:10|341.79|337.69|341.79|337.69|341.81|337.71|341.79|337.69|4
1639289300000|2021-12-12 06:08:20|341.77|337.67|341.74|337.64|341.77|337.67|341.73|337.63|10
1639289310000|2021-12-12 06:08:30|341.75|337.65|341.63|337.53|341.77|337.67|341.63|337.53|15
1639289320000|2021-12-12 06:08:40|341.62|337.52|341.56|337.46|341.62|337.52|341.56|337.46|7
1639289330000|2021-12-12 06:08:50|341.54|337.44|341.54|337.44|341.55|337.45|341.54|337.44|3
1639289340000|2021-12-12 06:09:00|341.55|337.45|341.64|337.54|341.69|337.59|341.55|337.45|11
1639289350000|2021-12-12 06:09:10|341.65|337.55|341.65|337.55|341.65|337.55|341.6|337.5|8
1639289360000|2021-12-12 06:09:20|341.61|337.51|341.56|337.46|341.61|337.51|341.56|337.46|3
1639289370000|2021-12-12 06:09:30|341.54|337.44|341.54|337.44|341.54|337.44|341.54|337.44|1
1639289380000|2021-12-12 06:09:40|341.53|337.43|341.4|337.3|341.53|337.43|341.4|337.3|8
1639289390000|2021-12-12 06:09:50|341.39|337.29|341.37|337.27|341.39|337.29|341.37|337.27|2
1639289400000|2021-12-12 06:10:00|341.38|337.28|341.37|337.27|341.38|337.28|341.36|337.26|4
1639289410000|2021-12-12 06:10:10|341.38|337.28|341.36|337.26|341.38|337.28|341.36|337.26|2
1639289420000|2021-12-12 06:10:20|341.35|337.25|341.35|337.25|341.35|337.25|341.35|337.25|1
1639289430000|2021-12-12 06:10:30|341.34|337.24|341.45|337.35|341.47|337.37|341.34|337.24|13
1639289440000|2021-12-12 06:10:40|341.46|337.36|341.51|337.41|341.52|337.42|341.46|337.36|4
1639289450000|2021-12-12 06:10:50|341.5|337.4|341.73|337.63|341.74|337.64|341.42|337.32|19
1639289460000|2021-12-12 06:11:00|341.75|337.65|341.79|337.69|341.79|337.69|341.75|337.65|2
1639289470000|2021-12-12 06:11:10|341.81|337.71|342.05|337.95|342.06|337.96|341.81|337.71|10
1639289480000|2021-12-12 06:11:20|342.04|337.94|342.13|338.03|342.13|338.03|342.04|337.94|4
1639289490000|2021-12-12 06:11:30|342.14|338.04|342.34|338.24|342.34|338.24|342.14|338.04|7
1639289500000|2021-12-12 06:11:40|342.33|338.23|342.3|338.2|342.33|338.23|342.3|338.2|3
1639289510000|2021-12-12 06:11:50|342.31|338.21|342.31|338.21|342.31|338.21|342.31|338.21|1
1639289520000|2021-12-12 06:12:00|342.32|338.22|342.33|338.23|342.36|338.26|342.32|338.22|6
1639289530000|2021-12-12 06:12:10|342.31|338.21|342.21|338.11|342.31|338.21|342.21|338.11|4
1639289540000|2021-12-12 06:12:20|342.18|338.08|342.06|337.96|342.18|338.08|342.06|337.96|10
1639289550000|2021-12-12 06:12:30|342.05|337.95|342.07|337.97|342.07|337.97|342.05|337.95|2
1639289560000|2021-12-12 06:12:40|342.06|337.96|342.1|338|342.1|338|342.06|337.96|5
1639289570000|2021-12-12 06:12:50|342.11|338.01|342.09|337.99|342.15|338.05|342.09|337.99|10
1639289580000|2021-12-12 06:13:00|342.1|338|342.06|337.96|342.12|338.02|342.05|337.95|6
1639289590000|2021-12-12 06:13:10|342.05|337.95|342.08|337.98|342.08|337.98|342.05|337.95|6
1639289600000|2021-12-12 06:13:20|342.07|337.97|342.1|338|342.11|338.01|342.07|337.97|3
1639289610000|2021-12-12 06:13:30|342.11|338.01|342.28|338.18|342.29|338.19|342.11|338.01|9
1639289620000|2021-12-12 06:13:40|342.32|338.22|342.26|338.16|342.32|338.22|342.26|338.16|8
1639289630000|2021-12-12 06:13:50|342.25|338.15|342.17|338.07|342.25|338.15|342.13|338.03|12
1639289640000|2021-12-12 06:14:00|342.15|338.05|342.13|338.03|342.15|338.05|342.13|338.03|2
1639289650000|2021-12-12 06:14:10|342.14|338.04|342.15|338.05|342.17|338.07|342.13|338.03|7
1639289660000|2021-12-12 06:14:20|342.17|338.07|342.17|338.07|342.17|338.07|342.17|338.07|1
1639289670000|2021-12-12 06:14:30|342.18|338.08|341.75|337.65|342.18|338.08|341.75|337.65|14
1639289680000|2021-12-12 06:14:40|341.77|337.67|341.74|337.64|341.77|337.67|341.74|337.64|3
1639289700000|2021-12-12 06:15:00|341.75|337.65|342.09|337.99|342.13|338.03|341.74|337.64|20
1639289710000|2021-12-12 06:15:10|342.1|338|342.09|337.99|342.12|338.02|342.09|337.99|7
1639289720000|2021-12-12 06:15:20|342.14|338.04|342.53|338.43|342.54|338.44|342.08|337.98|21
1639289730000|2021-12-12 06:15:30|342.48|338.38|342.7|338.6|342.75|338.65|342.47|338.37|21
1639289740000|2021-12-12 06:15:40|342.68|338.58|342.52|338.42|342.68|338.58|342.45|338.35|19
1639289750000|2021-12-12 06:15:50|342.5|338.4|342.52|338.42|342.55|338.45|342.5|338.4|9
1639289760000|2021-12-12 06:16:00|342.49|338.39|342.46|338.36|342.49|338.39|342.45|338.35|8
1639289770000|2021-12-12 06:16:10|342.45|338.35|342.45|338.35|342.46|338.36|342.44|338.34|6
1639289780000|2021-12-12 06:16:20|342.43|338.33|342.39|338.29|342.43|338.33|342.37|338.27|7
1639289790000|2021-12-12 06:16:30|342.41|338.31|342.52|338.42|342.52|338.42|342.4|338.3|17
1639289800000|2021-12-12 06:16:40|342.47|338.37|342.38|338.28|342.49|338.39|342.38|338.28|12
1639289810000|2021-12-12 06:16:50|342.39|338.29|342.35|338.25|342.39|338.29|342.34|338.24|4
1639289820000|2021-12-12 06:17:00|342.33|338.23|342.28|338.18|342.35|338.25|342.28|338.18|12
1639289830000|2021-12-12 06:17:10|342.3|338.2|342.25|338.15|342.3|338.2|342.25|338.15|11
1639289840000|2021-12-12 06:17:20|342.26|338.16|342.31|338.21|342.32|338.22|342.23|338.13|20
1639289850000|2021-12-12 06:17:30|342.3|338.2|342.22|338.12|342.3|338.2|342.21|338.11|6
1639289860000|2021-12-12 06:17:40|342.21|338.11|342.16|338.06|342.22|338.12|342.16|338.06|4
1639289870000|2021-12-12 06:17:50|342.15|338.05|342.16|338.06|342.16|338.06|342.15|338.05|2
1639289880000|2021-12-12 06:18:00|342.17|338.07|342.14|338.04|342.17|338.07|342.09|337.99|13
1639289890000|2021-12-12 06:18:10|342.13|338.03|342.07|337.97|342.13|338.03|342.07|337.97|11
1639289900000|2021-12-12 06:18:20|342.08|337.98|342.17|338.07|342.17|338.07|342.06|337.96|13
1639289910000|2021-12-12 06:18:30|342.14|338.04|342.16|338.06|342.18|338.08|342.14|338.04|8
1639289920000|2021-12-12 06:18:40|342.17|338.07|342.18|338.08|342.18|338.08|342.17|338.07|4
1639289930000|2021-12-12 06:18:50|342.19|338.09|342.32|338.22|342.34|338.24|342.17|338.07|14
1639289940000|2021-12-12 06:19:00|342.31|338.21|342.26|338.16|342.31|338.21|342.24|338.14|15
1639289950000|2021-12-12 06:19:10|342.27|338.17|342.18|338.08|342.27|338.17|342.17|338.07|16
1639289960000|2021-12-12 06:19:20|342.2|338.1|342.2|338.1|342.21|338.11|342.2|338.1|5
1639289970000|2021-12-12 06:19:30|342.22|338.12|342.23|338.13|342.23|338.13|342.2|338.1|3
1639289980000|2021-12-12 06:19:40|342.22|338.12|342.23|338.13|342.23|338.13|342.22|338.12|2
1639289990000|2021-12-12 06:19:50|342.24|338.14|342.23|338.13|342.24|338.14|342.23|338.13|2
1639290000000|2021-12-12 06:20:00|342.22|338.12|342.19|338.09|342.24|338.14|342.19|338.09|6
1639290010000|2021-12-12 06:20:10|342.18|338.08|342.15|338.05|342.19|338.09|342.15|338.05|5
1639290020000|2021-12-12 06:20:20|342.14|338.04|342.16|338.06|342.16|338.06|342.13|338.03|4
1639290030000|2021-12-12 06:20:30|342.14|338.04|342.14|338.04|342.14|338.04|342.14|338.04|1
1639290040000|2021-12-12 06:20:40|342.16|338.06|342.16|338.06|342.16|338.06|342.15|338.05|5
1639290060000|2021-12-12 06:21:00|342.15|338.05|342.37|338.27|342.37|338.27|342.13|338.03|24
1639290070000|2021-12-12 06:21:10|342.35|338.25|342.39|338.29|342.39|338.29|342.35|338.25|4
1639290080000|2021-12-12 06:21:20|342.36|338.26|342.54|338.44|342.54|338.44|342.35|338.25|9
1639290090000|2021-12-12 06:21:30|342.53|338.43|342.54|338.44|342.54|338.44|342.51|338.41|7
1639290100000|2021-12-12 06:21:40|342.51|338.41|342.52|338.42|342.54|338.44|342.51|338.41|3
1639290110000|2021-12-12 06:21:50|342.53|338.43|342.55|338.45|342.56|338.46|342.53|338.43|3
1639290120000|2021-12-12 06:22:00|342.57|338.47|342.59|338.49|342.59|338.49|342.57|338.47|3
1639290130000|2021-12-12 06:22:10|342.6|338.5|342.59|338.49|342.6|338.5|342.59|338.49|2
1639290150000|2021-12-12 06:22:30|342.58|338.48|342.57|338.47|342.58|338.48|342.56|338.46|4
1639290170000|2021-12-12 06:22:50|342.58|338.48|342.59|338.49|342.59|338.49|342.58|338.48|2
1639290180000|2021-12-12 06:23:00|342.58|338.48|342.58|338.48|342.58|338.48|342.58|338.48|1
1639290190000|2021-12-12 06:23:10|342.56|338.46|342.55|338.45|342.58|338.48|342.55|338.45|7
1639290200000|2021-12-12 06:23:20|342.54|338.44|342.57|338.47|342.58|338.48|342.54|338.44|9
1639290210000|2021-12-12 06:23:30|342.55|338.45|342.58|338.48|342.59|338.49|342.54|338.44|8
1639290220000|2021-12-12 06:23:40|342.59|338.49|342.59|338.49|342.6|338.5|342.56|338.46|15
1639290230000|2021-12-12 06:23:50|342.64|338.54|342.76|338.66|342.77|338.67|342.64|338.54|11
1639290240000|2021-12-12 06:24:00|342.75|338.65|342.66|338.56|342.76|338.66|342.66|338.56|7
1639290250000|2021-12-12 06:24:10|342.65|338.55|342.64|338.54|342.65|338.55|342.64|338.54|8
1639290260000|2021-12-12 06:24:20|342.65|338.55|342.64|338.54|342.65|338.55|342.64|338.54|2
1639290270000|2021-12-12 06:24:30|342.63|338.53|342.6|338.5|342.69|338.59|342.6|338.5|11
1639290280000|2021-12-12 06:24:40|342.61|338.51|342.72|338.62|342.77|338.67|342.6|338.5|15
1639290290000|2021-12-12 06:24:50|342.7|338.6|342.7|338.6|342.71|338.61|342.69|338.59|7
1639290300000|2021-12-12 06:25:00|342.69|338.59|342.64|338.54|342.69|338.59|342.62|338.52|6
1639290310000|2021-12-12 06:25:10|342.63|338.53|342.57|338.47|342.66|338.56|342.56|338.46|17
1639290320000|2021-12-12 06:25:20|342.56|338.46|342.59|338.49|342.6|338.5|342.56|338.46|6
1639290330000|2021-12-12 06:25:30|342.58|338.48|342.56|338.46|342.58|338.48|342.56|338.46|3
1639290340000|2021-12-12 06:25:40|342.55|338.45|342.56|338.46|342.57|338.47|342.55|338.45|5
1639290350000|2021-12-12 06:25:50|342.55|338.45|342.44|338.34|342.55|338.45|342.44|338.34|9
1639290360000|2021-12-12 06:26:00|342.45|338.35|342.39|338.29|342.45|338.35|342.39|338.29|4
1639290370000|2021-12-12 06:26:10|342.4|338.3|342.45|338.35|342.45|338.35|342.4|338.3|9
1639290380000|2021-12-12 06:26:20|342.44|338.34|342.66|338.56|342.69|338.59|342.42|338.32|15
1639290390000|2021-12-12 06:26:30|342.73|338.63|342.65|338.55|342.73|338.63|342.65|338.55|6
1639290400000|2021-12-12 06:26:40|342.63|338.53|342.67|338.57|342.67|338.57|342.62|338.52|7
1639290410000|2021-12-12 06:26:50|342.68|338.58|342.7|338.6|342.7|338.6|342.68|338.58|2
1639290420000|2021-12-12 06:27:00|342.68|338.58|342.77|338.67|342.77|338.67|342.68|338.58|6
1639290430000|2021-12-12 06:27:10|342.79|338.69|343.05|338.95|343.05|338.95|342.79|338.69|4
1639290440000|2021-12-12 06:27:20|343.07|338.97|343.17|339.07|343.18|339.08|343.07|338.97|9
1639290450000|2021-12-12 06:27:30|343.16|339.06|343.2|339.1|343.2|339.1|343.16|339.06|6
1639290460000|2021-12-12 06:27:40|343.19|339.09|343.17|339.07|343.19|339.09|343.15|339.05|8
1639290470000|2021-12-12 06:27:50|343.18|339.08|343.45|339.35|343.45|339.35|343.17|339.07|18
1639290480000|2021-12-12 06:28:00|343.46|339.36|343.43|339.33|343.46|339.36|343.42|339.32|7
1639290490000|2021-12-12 06:28:10|343.44|339.34|343.44|339.34|343.45|339.35|343.39|339.29|9
1639290500000|2021-12-12 06:28:20|343.41|339.31|343.38|339.28|343.44|339.34|343.38|339.28|4
1639290510000|2021-12-12 06:28:30|343.39|339.29|343.41|339.31|343.41|339.31|343.39|339.29|4
1639290520000|2021-12-12 06:28:40|343.39|339.29|343.39|339.29|343.39|339.29|343.39|339.29|1
1639290530000|2021-12-12 06:28:50|343.36|339.26|343.34|339.24|343.36|339.26|343.33|339.23|4
1639290540000|2021-12-12 06:29:00|343.33|339.23|343.13|339.03|343.33|339.23|343.13|339.03|14
1639290550000|2021-12-12 06:29:10|343.12|339.02|343.15|339.05|343.15|339.05|343.12|339.02|9
1639290560000|2021-12-12 06:29:20|343.13|339.03|343.03|338.93|343.13|339.03|343.03|338.93|14
1639290570000|2021-12-12 06:29:30|343.04|338.94|343|338.9|343.05|338.95|342.98|338.88|9
1639290580000|2021-12-12 06:29:40|342.99|338.89|343.01|338.91|343.01|338.91|342.99|338.89|4
1639290590000|2021-12-12 06:29:50|343.03|338.93|343.08|338.98|343.08|338.98|343.03|338.93|6
1639290600000|2021-12-12 06:30:00|343.02|338.92|343.4|339.3|343.4|339.3|343.02|338.92|19
1639290610000|2021-12-12 06:30:10|343.41|339.31|343.46|339.36|343.47|339.37|343.41|339.31|10
1639290620000|2021-12-12 06:30:20|343.45|339.35|343.37|339.27|343.45|339.35|343.37|339.27|10
1639290630000|2021-12-12 06:30:30|343.38|339.28|343.38|339.28|343.4|339.3|343.35|339.25|9
1639290640000|2021-12-12 06:30:40|343.37|339.27|343.38|339.28|343.38|339.28|343.37|339.27|4
1639290650000|2021-12-12 06:30:50|343.37|339.27|343.22|339.12|343.37|339.27|343.22|339.12|14
1639290660000|2021-12-12 06:31:00|343.21|339.11|343.23|339.13|343.23|339.13|343.21|339.11|9
1639290670000|2021-12-12 06:31:10|343.26|339.16|343.23|339.13|343.26|339.16|343.22|339.12|10
1639290680000|2021-12-12 06:31:20|343.24|339.14|343.23|339.13|343.29|339.19|343.23|339.13|8
1639290690000|2021-12-12 06:31:30|343.26|339.16|343.37|339.27|343.37|339.27|343.26|339.16|7
1639290700000|2021-12-12 06:31:40|343.38|339.28|343.4|339.3|343.44|339.34|343.38|339.28|4
1639290710000|2021-12-12 06:31:50|343.39|339.29|343.39|339.29|343.39|339.29|343.39|339.29|1
1639290720000|2021-12-12 06:32:00|343.41|339.31|343.41|339.31|343.41|339.31|343.41|339.31|1
1639290730000|2021-12-12 06:32:10|343.42|339.32|343.41|339.31|343.42|339.32|343.41|339.31|4
1639290750000|2021-12-12 06:32:30|343.42|339.32|343.42|339.32|343.42|339.32|343.42|339.32|1
1639290760000|2021-12-12 06:32:40|343.43|339.33|343.41|339.31|343.43|339.33|343.41|339.31|3
1639290770000|2021-12-12 06:32:50|343.42|339.32|343.42|339.32|343.42|339.32|343.42|339.32|1
1639290780000|2021-12-12 06:33:00|343.41|339.31|343.4|339.3|343.41|339.31|343.4|339.3|2
1639290790000|2021-12-12 06:33:10|343.41|339.31|343.39|339.29|343.41|339.31|343.39|339.29|3
1639290800000|2021-12-12 06:33:20|343.31|339.21|343.36|339.26|343.36|339.26|343.26|339.16|8
1639290810000|2021-12-12 06:33:30|343.35|339.25|343.36|339.26|343.36|339.26|343.33|339.23|6
1639290820000|2021-12-12 06:33:40|343.35|339.25|343.32|339.22|343.35|339.25|343.32|339.22|5
1639290840000|2021-12-12 06:34:00|343.33|339.23|343.33|339.23|343.33|339.23|343.33|339.23|1
1639290850000|2021-12-12 06:34:10|343.34|339.24|343.35|339.25|343.35|339.25|343.34|339.24|2
1639290860000|2021-12-12 06:34:20|343.34|339.24|343.34|339.24|343.34|339.24|343.34|339.24|1
1639290870000|2021-12-12 06:34:30|343.33|339.23|343.36|339.26|343.36|339.26|343.32|339.22|4
1639290880000|2021-12-12 06:34:40|343.35|339.25|343.34|339.24|343.35|339.25|343.34|339.24|2
1639290890000|2021-12-12 06:34:50|343.32|339.22|343.32|339.22|343.32|339.22|343.32|339.22|1
1639290900000|2021-12-12 06:35:00|343.34|339.24|343.23|339.13|343.34|339.24|343.23|339.13|10
1639290910000|2021-12-12 06:35:10|343.19|339.09|343.17|339.07|343.19|339.09|343.17|339.07|3
1639290920000|2021-12-12 06:35:20|343.18|339.08|343.17|339.07|343.18|339.08|343.16|339.06|4
1639290930000|2021-12-12 06:35:30|343.19|339.09|343.19|339.09|343.19|339.09|343.19|339.09|1
1639290940000|2021-12-12 06:35:40|343.18|339.08|343.18|339.08|343.18|339.08|343.18|339.08|1
1639290950000|2021-12-12 06:35:50|343.19|339.09|343.25|339.15|343.26|339.16|343.18|339.08|7
1639290960000|2021-12-12 06:36:00|343.22|339.12|343.21|339.11|343.22|339.12|343.21|339.11|2
1639290970000|2021-12-12 06:36:10|343.23|339.13|343.35|339.25|343.35|339.25|343.23|339.13|10
1639290980000|2021-12-12 06:36:20|343.42|339.32|343.4|339.3|343.42|339.32|343.4|339.3|3
1639290990000|2021-12-12 06:36:30|343.43|339.33|343.49|339.39|343.5|339.4|343.43|339.33|7
1639291000000|2021-12-12 06:36:40|343.48|339.38|343.55|339.45|343.57|339.47|343.48|339.38|7
1639291020000|2021-12-12 06:37:00|343.56|339.46|343.56|339.46|343.56|339.46|343.56|339.46|1
1639291030000|2021-12-12 06:37:10|343.55|339.45|343.56|339.46|343.59|339.49|343.55|339.45|6
1639291040000|2021-12-12 06:37:20|343.61|339.51|343.61|339.51|343.61|339.51|343.61|339.51|1
1639291050000|2021-12-12 06:37:30|343.64|339.54|343.66|339.56|343.66|339.56|343.62|339.52|5
1639291060000|2021-12-12 06:37:40|343.74|339.64|343.74|339.64|343.74|339.64|343.74|339.64|1
1639291070000|2021-12-12 06:37:50|343.77|339.67|343.77|339.67|343.77|339.67|343.77|339.67|1
1639291080000|2021-12-12 06:38:00|343.78|339.68|344.08|339.98|344.08|339.98|343.78|339.68|6
1639291090000|2021-12-12 06:38:10|344.07|339.97|343.8|339.7|344.08|339.98|343.8|339.7|9
1639291100000|2021-12-12 06:38:20|343.78|339.68|343.47|339.37|343.79|339.69|343.47|339.37|20
1639291110000|2021-12-12 06:38:30|343.48|339.38|343.52|339.42|343.52|339.42|343.48|339.38|7
1639291120000|2021-12-12 06:38:40|343.53|339.43|343.58|339.48|343.58|339.48|343.53|339.43|8
1639291130000|2021-12-12 06:38:50|343.62|339.52|343.61|339.51|343.62|339.52|343.61|339.51|4
1639291140000|2021-12-12 06:39:00|343.6|339.5|343.56|339.46|343.62|339.52|343.56|339.46|6
1639291150000|2021-12-12 06:39:10|343.55|339.45|343.55|339.45|343.56|339.46|343.55|339.45|3
1639291160000|2021-12-12 06:39:20|343.56|339.46|343.53|339.43|343.56|339.46|343.53|339.43|2
1639291170000|2021-12-12 06:39:30|343.55|339.45|343.49|339.39|343.55|339.45|343.39|339.29|10
1639291180000|2021-12-12 06:39:40|343.48|339.38|343.48|339.38|343.48|339.38|343.48|339.38|1
1639291190000|2021-12-12 06:39:50|343.47|339.37|343.47|339.37|343.48|339.38|343.47|339.37|3
1639291200000|2021-12-12 06:40:00|343.48|339.38|343.47|339.37|343.48|339.38|343.47|339.37|4
1639291210000|2021-12-12 06:40:10|343.48|339.38|343.59|339.49|343.61|339.51|343.48|339.38|9
1639291220000|2021-12-12 06:40:20|343.64|339.54|343.74|339.64|343.75|339.65|343.63|339.53|9
1639291230000|2021-12-12 06:40:30|343.78|339.68|343.79|339.69|343.79|339.69|343.78|339.68|2
1639291240000|2021-12-12 06:40:40|343.71|339.61|343.64|339.54|343.71|339.61|343.64|339.54|7
1639291250000|2021-12-12 06:40:50|343.7|339.6|343.73|339.63|343.73|339.63|343.69|339.59|11
1639291260000|2021-12-12 06:41:00|343.74|339.64|343.8|339.7|343.8|339.7|343.73|339.63|5
1639291270000|2021-12-12 06:41:10|343.82|339.72|344.1|340|344.1|340|343.82|339.72|11
1639291280000|2021-12-12 06:41:20|344.09|339.99|344.09|339.99|344.1|340|344.09|339.99|3
1639291290000|2021-12-12 06:41:30|344.1|340|344.19|340.09|344.19|340.09|344.1|340|5
1639291300000|2021-12-12 06:41:40|344.2|340.1|344.21|340.11|344.28|340.18|344.2|340.1|7
1639291310000|2021-12-12 06:41:50|344.22|340.12|344.06|339.96|344.23|340.13|344.06|339.96|12
1639291320000|2021-12-12 06:42:00|344.09|339.99|344.02|339.92|344.14|340.04|344.02|339.92|19
1639291330000|2021-12-12 06:42:10|344.03|339.93|343.97|339.87|344.03|339.93|343.94|339.84|15
1639291340000|2021-12-12 06:42:20|343.99|339.89|343.77|339.67|344.03|339.93|343.77|339.67|11
1639291350000|2021-12-12 06:42:30|343.76|339.66|343.64|339.54|343.77|339.67|343.61|339.51|12
1639291360000|2021-12-12 06:42:40|343.63|339.53|343.74|339.64|343.74|339.64|343.63|339.53|11
1639291370000|2021-12-12 06:42:50|343.78|339.68|344.14|340.04|344.15|340.05|343.78|339.68|6
1639291380000|2021-12-12 06:43:00|344.13|340.03|344.5|340.4|344.5|340.4|344.13|340.03|23
1639291390000|2021-12-12 06:43:10|344.61|340.51|344.71|340.61|344.75|340.65|344.6|340.5|18
1639291400000|2021-12-12 06:43:20|344.7|340.6|344.78|340.68|344.84|340.74|344.69|340.59|17
1639291410000|2021-12-12 06:43:30|344.77|340.67|344.77|340.67|344.78|340.68|344.77|340.67|3
1639291420000|2021-12-12 06:43:40|344.76|340.66|344.45|340.35|344.77|340.67|344.44|340.34|18
1639291430000|2021-12-12 06:43:50|344.46|340.36|344.51|340.41|344.56|340.46|344.44|340.34|15
1639291440000|2021-12-12 06:44:00|344.49|340.39|344.49|340.39|344.53|340.43|344.49|340.39|7
1639291450000|2021-12-12 06:44:10|344.48|340.38|344.49|340.39|344.51|340.41|344.47|340.37|11
1639291460000|2021-12-12 06:44:20|344.51|340.41|344.55|340.45|344.55|340.45|344.49|340.39|10
1639291470000|2021-12-12 06:44:30|344.54|340.44|344.54|340.44|344.55|340.45|344.53|340.43|7
1639291480000|2021-12-12 06:44:40|344.52|340.42|344.67|340.57|344.68|340.58|344.52|340.42|14
1639291490000|2021-12-12 06:44:50|344.66|340.56|344.65|340.55|344.66|340.56|344.55|340.45|21
1639291500000|2021-12-12 06:45:00|344.69|340.59|344.69|340.59|344.7|340.6|344.69|340.59|3
1639291510000|2021-12-12 06:45:10|344.7|340.6|344.69|340.59|344.71|340.61|344.66|340.56|6
1639291520000|2021-12-12 06:45:20|344.68|340.58|344.76|340.66|344.76|340.66|344.68|340.58|9
1639291530000|2021-12-12 06:45:30|344.71|340.61|344.56|340.46|344.71|340.61|344.56|340.46|7
1639291540000|2021-12-12 06:45:40|344.55|340.45|344.6|340.5|344.6|340.5|344.53|340.43|7
1639291550000|2021-12-12 06:45:50|344.59|340.49|344.62|340.52|344.62|340.52|344.59|340.49|9
1639291560000|2021-12-12 06:46:00|344.64|340.54|344.61|340.51|344.64|340.54|344.61|340.51|5
1639291570000|2021-12-12 06:46:10|344.6|340.5|344.61|340.51|344.62|340.52|344.6|340.5|7
1639291580000|2021-12-12 06:46:20|344.66|340.56|344.83|340.73|344.87|340.77|344.64|340.54|17
1639291590000|2021-12-12 06:46:30|344.82|340.72|344.84|340.74|344.84|340.74|344.82|340.72|2
1639291600000|2021-12-12 06:46:40|344.82|340.72|345.45|341.35|345.49|341.39|344.82|340.72|12
1639291610000|2021-12-12 06:46:50|345.44|341.34|345.29|341.19|345.44|341.34|345.29|341.19|14
1639291620000|2021-12-12 06:47:00|345.28|341.18|345.31|341.21|345.41|341.31|345.28|341.18|16
1639291630000|2021-12-12 06:47:10|345.3|341.2|345.28|341.18|345.31|341.21|345.27|341.17|8
1639291640000|2021-12-12 06:47:20|345.29|341.19|345.46|341.36|345.46|341.36|345.29|341.19|9
1639291650000|2021-12-12 06:47:30|345.47|341.37|345.63|341.53|345.63|341.53|345.46|341.36|14
1639291660000|2021-12-12 06:47:40|345.62|341.52|345.74|341.64|345.76|341.66|345.61|341.51|11
1639291670000|2021-12-12 06:47:50|345.72|341.62|345.37|341.27|345.72|341.62|345.31|341.21|13
1639291680000|2021-12-12 06:48:00|345.35|341.25|345.34|341.24|345.37|341.27|345.34|341.24|6
1639291690000|2021-12-12 06:48:10|345.31|341.21|345.36|341.26|345.39|341.29|345.31|341.21|9
1639291700000|2021-12-12 06:48:20|345.38|341.28|345.22|341.12|345.38|341.28|345.22|341.12|17
1639291710000|2021-12-12 06:48:30|345.23|341.13|345.2|341.1|345.24|341.14|345.19|341.09|9
1639291720000|2021-12-12 06:48:40|345.19|341.09|345.1|341|345.19|341.09|345.1|341|5
1639291730000|2021-12-12 06:48:50|345.08|340.98|345.07|340.97|345.14|341.04|345.05|340.95|13
1639291740000|2021-12-12 06:49:00|345.08|340.98|345.04|340.94|345.08|340.98|345.04|340.94|8
1639291750000|2021-12-12 06:49:10|345.05|340.95|345.03|340.93|345.05|340.95|345.03|340.93|5
1639291760000|2021-12-12 06:49:20|345.02|340.92|345.06|340.96|345.06|340.96|345.02|340.92|4
1639291780000|2021-12-12 06:49:40|345.07|340.97|345.14|341.04|345.16|341.06|345.05|340.95|12
1639291790000|2021-12-12 06:49:50|345.13|341.03|345.12|341.02|345.16|341.06|345.12|341.02|7
1639291800000|2021-12-12 06:50:00|345.11|341.01|345.09|340.99|345.11|341.01|345.07|340.97|6
1639291820000|2021-12-12 06:50:20|345.08|340.98|344.65|340.55|345.08|340.98|344.63|340.53|13
1639291830000|2021-12-12 06:50:30|344.61|340.51|344.5|340.4|344.61|340.51|344.48|340.38|12
1639291840000|2021-12-12 06:50:40|344.49|340.39|344.49|340.39|344.49|340.39|344.48|340.38|3
1639291850000|2021-12-12 06:50:50|344.5|340.4|344.6|340.5|344.6|340.5|344.5|340.4|7
1639291860000|2021-12-12 06:51:00|344.59|340.49|345.3|341.2|345.3|341.2|344.58|340.48|8
1639291870000|2021-12-12 06:51:10|345.31|341.21|345.05|340.95|345.31|341.21|345.03|340.93|22
1639291880000|2021-12-12 06:51:20|345.03|340.93|345.1|341|345.12|341.02|345.03|340.93|10
1639291890000|2021-12-12 06:51:30|345.12|341.02|345.08|340.98|345.12|341.02|345.05|340.95|11
1639291900000|2021-12-12 06:51:40|345.09|340.99|345.07|340.97|345.09|340.99|345.05|340.95|5
1639291910000|2021-12-12 06:51:50|345.08|340.98|345.11|341.01|345.11|341.01|345.06|340.96|6
1639291920000|2021-12-12 06:52:00|345.09|340.99|345.09|340.99|345.09|340.99|345.09|340.99|1
1639291930000|2021-12-12 06:52:10|345.14|341.04|345.13|341.03|345.14|341.04|345.13|341.03|2
1639291940000|2021-12-12 06:52:20|345.12|341.02|345.06|340.96|345.12|341.02|345.05|340.95|5
1639291950000|2021-12-12 06:52:30|345.07|340.97|345.19|341.09|345.19|341.09|345.06|340.96|9
1639291960000|2021-12-12 06:52:40|345.2|341.1|345.21|341.11|345.22|341.12|345.18|341.08|6
1639291970000|2021-12-12 06:52:50|345.18|341.08|345.08|340.98|345.18|341.08|345.08|340.98|5
1639291980000|2021-12-12 06:53:00|345.09|340.99|345.14|341.04|345.14|341.04|345.08|340.98|9
1639291990000|2021-12-12 06:53:10|345.15|341.05|345.13|341.03|345.15|341.05|345.13|341.03|2
1639292000000|2021-12-12 06:53:20|345.15|341.05|345.11|341.01|345.15|341.05|345.11|341.01|7
1639292010000|2021-12-12 06:53:30|345.06|340.96|344.9|340.8|345.07|340.97|344.9|340.8|17
1639292020000|2021-12-12 06:53:40|344.89|340.79|344.91|340.81|344.91|340.81|344.89|340.79|3
1639292030000|2021-12-12 06:53:50|344.92|340.82|344.87|340.77|344.92|340.82|344.83|340.73|8
1639292040000|2021-12-12 06:54:00|344.86|340.76|344.88|340.78|344.9|340.8|344.85|340.75|17
1639292050000|2021-12-12 06:54:10|344.87|340.77|344.94|340.84|344.95|340.85|344.85|340.75|14
1639292060000|2021-12-12 06:54:20|344.98|340.88|344.94|340.84|344.98|340.88|344.94|340.84|5
1639292070000|2021-12-12 06:54:30|344.93|340.83|344.95|340.85|344.95|340.85|344.93|340.83|7
1639292080000|2021-12-12 06:54:40|344.97|340.87|344.95|340.85|344.97|340.87|344.95|340.85|3
1639292090000|2021-12-12 06:54:50|344.96|340.86|345.01|340.91|345.01|340.91|344.93|340.83|18
1639292100000|2021-12-12 06:55:00|344.99|340.89|344.92|340.82|345.04|340.94|344.92|340.82|9
1639292110000|2021-12-12 06:55:10|344.91|340.81|345.04|340.94|345.04|340.94|344.9|340.8|5
1639292120000|2021-12-12 06:55:20|345.08|340.98|345.14|341.04|345.14|341.04|345.08|340.98|2
1639292130000|2021-12-12 06:55:30|345.13|341.03|345.14|341.04|345.14|341.04|345.13|341.03|2
1639292150000|2021-12-12 06:55:50|345.13|341.03|344.9|340.8|345.14|341.04|344.89|340.79|11
1639292160000|2021-12-12 06:56:00|344.91|340.81|344.92|340.82|344.92|340.82|344.9|340.8|10
1639292170000|2021-12-12 06:56:10|344.93|340.83|344.94|340.84|344.94|340.84|344.93|340.83|2
1639292180000|2021-12-12 06:56:20|344.93|340.83|345.02|340.92|345.02|340.92|344.93|340.83|11
1639292190000|2021-12-12 06:56:30|345.03|340.93|344.98|340.88|345.03|340.93|344.98|340.88|5
1639292200000|2021-12-12 06:56:40|344.99|340.89|344.95|340.85|345|340.9|344.94|340.84|8
1639292210000|2021-12-12 06:56:50|344.97|340.87|344.95|340.85|344.97|340.87|344.93|340.83|7
1639292220000|2021-12-12 06:57:00|344.96|340.86|344.97|340.87|344.98|340.88|344.94|340.84|11
1639292230000|2021-12-12 06:57:10|344.98|340.88|344.98|340.88|345|340.9|344.98|340.88|5
1639292240000|2021-12-12 06:57:20|344.97|340.87|345.03|340.93|345.04|340.94|344.97|340.87|11
1639292250000|2021-12-12 06:57:30|345.04|340.94|345.03|340.93|345.04|340.94|345.02|340.92|4
1639292260000|2021-12-12 06:57:40|345.02|340.92|345.05|340.95|345.05|340.95|345.02|340.92|6
1639292270000|2021-12-12 06:57:50|345.06|340.96|345.06|340.96|345.06|340.96|345.06|340.96|1
1639292280000|2021-12-12 06:58:00|345.04|340.94|345|340.9|345.05|340.95|345|340.9|6
1639292290000|2021-12-12 06:58:10|345.02|340.92|344.94|340.84|345.05|340.95|344.94|340.84|8
1639292300000|2021-12-12 06:58:20|345.03|340.93|345.03|340.93|345.03|340.93|344.99|340.89|6
1639292310000|2021-12-12 06:58:30|345.01|340.91|344.71|340.61|345.02|340.92|344.71|340.61|12
1639292320000|2021-12-12 06:58:40|344.72|340.62|344.44|340.34|344.72|340.62|344.44|340.34|12
1639292330000|2021-12-12 06:58:50|344.42|340.32|344.44|340.34|344.46|340.36|344.4|340.3|13
1639292340000|2021-12-12 06:59:00|344.45|340.35|344.41|340.31|344.45|340.35|344.41|340.31|9
1639292350000|2021-12-12 06:59:10|344.42|340.32|344.28|340.18|344.45|340.35|344.28|340.18|11
1639292360000|2021-12-12 06:59:20|344.23|340.13|344.19|340.09|344.3|340.2|344.19|340.09|12
1639292370000|2021-12-12 06:59:30|344.21|340.11|344.39|340.29|344.39|340.29|344.18|340.08|9
1639292380000|2021-12-12 06:59:40|344.38|340.28|344.49|340.39|344.49|340.39|344.36|340.26|12
1639292390000|2021-12-12 06:59:50|344.48|340.38|344.61|340.51|344.61|340.51|344.47|340.37|10
1639292400000|2021-12-12 07:00:00|344.65|340.55|344.48|340.38|344.66|340.56|344.48|340.38|11
1639292410000|2021-12-12 07:00:10|344.49|340.39|344.59|340.49|344.59|340.49|344.48|340.38|10
1639292420000|2021-12-12 07:00:20|344.6|340.5|344.62|340.52|344.72|340.62|344.58|340.48|16
1639292430000|2021-12-12 07:00:30|344.63|340.53|344.61|340.51|344.66|340.56|344.6|340.5|10
1639292440000|2021-12-12 07:00:40|344.6|340.5|344.52|340.42|344.62|340.52|344.48|340.38|11
1639292450000|2021-12-12 07:00:50|344.55|340.45|344.6|340.5|344.6|340.5|344.5|340.4|18
1639292460000|2021-12-12 07:01:00|344.59|340.49|344.59|340.49|344.66|340.56|344.59|340.49|9
1639292470000|2021-12-12 07:01:10|344.6|340.5|344.54|340.44|344.62|340.52|344.52|340.42|12
1639292480000|2021-12-12 07:01:20|344.53|340.43|344.51|340.41|344.56|340.46|344.5|340.4|10
1639292490000|2021-12-12 07:01:30|344.5|340.4|344.41|340.31|344.54|340.44|344.41|340.31|12
1639292500000|2021-12-12 07:01:40|344.4|340.3|344.32|340.22|344.4|340.3|344.31|340.21|16
1639292510000|2021-12-12 07:01:50|344.31|340.21|344.35|340.25|344.35|340.25|344.3|340.2|13
1639292520000|2021-12-12 07:02:00|344.37|340.27|344.46|340.36|344.46|340.36|344.36|340.26|9
1639292530000|2021-12-12 07:02:10|344.47|340.37|344.47|340.37|344.47|340.37|344.47|340.37|1
1639292540000|2021-12-12 07:02:20|344.45|340.35|344.41|340.31|344.45|340.35|344.4|340.3|7
1639292550000|2021-12-12 07:02:30|344.4|340.3|344.41|340.31|344.42|340.32|344.39|340.29|7
1639292560000|2021-12-12 07:02:40|344.42|340.32|344.22|340.12|344.44|340.34|344.21|340.11|15
1639292570000|2021-12-12 07:02:50|344.21|340.11|344.16|340.06|344.21|340.11|344.16|340.06|12
1639292580000|2021-12-12 07:03:00|344.15|340.05|344.1|340|344.15|340.05|344.09|339.99|12
1639292590000|2021-12-12 07:03:10|344.11|340.01|344.1|340|344.11|340.01|344.1|340|4
1639292600000|2021-12-12 07:03:20|344.11|340.01|344.1|340|344.11|340.01|344.1|340|2
1639292610000|2021-12-12 07:03:30|344.11|340.01|344.11|340.01|344.11|340.01|344.1|340|5
1639292620000|2021-12-12 07:03:40|344.1|340|344|339.9|344.1|340|343.99|339.89|16
1639292630000|2021-12-12 07:03:50|343.99|339.89|343.98|339.88|343.99|339.89|343.97|339.87|4
1639292640000|2021-12-12 07:04:00|343.95|339.85|344.08|339.98|344.08|339.98|343.94|339.84|14
1639292650000|2021-12-12 07:04:10|344.07|339.97|344.13|340.03|344.15|340.05|344.07|339.97|12
1639292660000|2021-12-12 07:04:20|344.15|340.05|344.05|339.95|344.15|340.05|344.05|339.95|15
1639292670000|2021-12-12 07:04:30|344.07|339.97|344.04|339.94|344.11|340.01|344.03|339.93|15
1639292680000|2021-12-12 07:04:40|344.05|339.95|344.08|339.98|344.08|339.98|344.04|339.94|7
1639292690000|2021-12-12 07:04:50|344.07|339.97|344.16|340.06|344.17|340.07|344.07|339.97|10
1639292700000|2021-12-12 07:05:00|344.2|340.1|344.15|340.05|344.2|340.1|344.13|340.03|15
1639292710000|2021-12-12 07:05:10|344.16|340.06|344.15|340.05|344.16|340.06|344.15|340.05|2
1639292720000|2021-12-12 07:05:20|344.16|340.06|344.14|340.04|344.16|340.06|344.14|340.04|3
1639292730000|2021-12-12 07:05:30|344.15|340.05|344.12|340.02|344.15|340.05|344.05|339.95|9
1639292740000|2021-12-12 07:05:40|344.11|340.01|344.11|340.01|344.18|340.08|344.11|340.01|8
1639292750000|2021-12-12 07:05:50|344.09|339.99|344.08|339.98|344.09|339.99|344.07|339.97|5
1639292760000|2021-12-12 07:06:00|344.07|339.97|344.04|339.94|344.07|339.97|344.04|339.94|6
1639292770000|2021-12-12 07:06:10|344.03|339.93|343.82|339.72|344.06|339.96|343.82|339.72|8
1639292780000|2021-12-12 07:06:20|343.81|339.71|343.77|339.67|343.81|339.71|343.77|339.67|2
1639292790000|2021-12-12 07:06:30|343.76|339.66|343.77|339.67|343.78|339.68|343.76|339.66|5
1639292800000|2021-12-12 07:06:40|343.78|339.68|343.78|339.68|343.78|339.68|343.76|339.66|6
1639292810000|2021-12-12 07:06:50|343.77|339.67|343.77|339.67|343.77|339.67|343.77|339.67|1
1639292820000|2021-12-12 07:07:00|343.83|339.73|343.78|339.68|343.83|339.73|343.78|339.68|4
1639292830000|2021-12-12 07:07:10|343.79|339.69|343.67|339.57|343.86|339.76|343.66|339.56|10
1639292840000|2021-12-12 07:07:20|343.66|339.56|343.71|339.61|343.72|339.62|343.65|339.55|14
1639292850000|2021-12-12 07:07:30|343.7|339.6|343.69|339.59|343.7|339.6|343.68|339.58|6
1639292860000|2021-12-12 07:07:40|343.71|339.61|343.71|339.61|343.71|339.61|343.71|339.61|1
1639292870000|2021-12-12 07:07:50|343.73|339.63|343.73|339.63|343.73|339.63|343.71|339.61|4
1639292880000|2021-12-12 07:08:00|343.75|339.65|343.8|339.7|343.8|339.7|343.75|339.65|3
1639292890000|2021-12-12 07:08:10|343.82|339.72|343.89|339.79|343.89|339.79|343.82|339.72|4
1639292910000|2021-12-12 07:08:30|343.86|339.76|344.24|340.14|344.25|340.15|343.86|339.76|12
1639292920000|2021-12-12 07:08:40|344.23|340.13|344.22|340.12|344.25|340.15|344.19|340.09|7
1639292930000|2021-12-12 07:08:50|344.23|340.13|344.24|340.14|344.24|340.14|344.23|340.13|2
1639292940000|2021-12-12 07:09:00|344.23|340.13|344.29|340.19|344.29|340.19|344.23|340.13|8
1639292950000|2021-12-12 07:09:10|344.27|340.17|344.28|340.18|344.29|340.19|344.24|340.14|11
1639292960000|2021-12-12 07:09:20|344.25|340.15|344.17|340.07|344.25|340.15|344.17|340.07|6
1639292970000|2021-12-12 07:09:30|344.09|339.99|344.14|340.04|344.18|340.08|344.08|339.98|9
1639292980000|2021-12-12 07:09:40|344.13|340.03|344.07|339.97|344.13|340.03|344.07|339.97|5
1639292990000|2021-12-12 07:09:50|344.08|339.98|344.11|340.01|344.11|340.01|344.08|339.98|5
1639293000000|2021-12-12 07:10:00|344.14|340.04|344.15|340.05|344.15|340.05|344.14|340.04|2
1639293010000|2021-12-12 07:10:10|344.14|340.04|344.19|340.09|344.2|340.1|344.13|340.03|6
1639293020000|2021-12-12 07:10:20|344.18|340.08|344.21|340.11|344.21|340.11|344.18|340.08|2
1639293040000|2021-12-12 07:10:40|344.18|340.08|344.15|340.05|344.18|340.08|344.13|340.03|6
1639293050000|2021-12-12 07:10:50|344.16|340.06|344.13|340.03|344.16|340.06|344.1|340|6
1639293060000|2021-12-12 07:11:00|344.12|340.02|344.12|340.02|344.12|340.02|344.11|340.01|5
1639293070000|2021-12-12 07:11:10|344.11|340.01|344.04|339.94|344.11|340.01|344.04|339.94|4
1639293080000|2021-12-12 07:11:20|344.02|339.92|344.03|339.93|344.06|339.96|344|339.9|6
1639293090000|2021-12-12 07:11:30|344.06|339.96|344.05|339.95|344.06|339.96|344.01|339.91|16
1639293100000|2021-12-12 07:11:40|344.08|339.98|344.08|339.98|344.1|340|344.06|339.96|8
1639293110000|2021-12-12 07:11:50|344.07|339.97|343.67|339.57|344.07|339.97|343.67|339.57|11
1639293120000|2021-12-12 07:12:00|343.68|339.58|343.68|339.58|343.69|339.59|343.67|339.57|6
1639293130000|2021-12-12 07:12:10|343.69|339.59|343.67|339.57|343.69|339.59|343.67|339.57|9
1639293140000|2021-12-12 07:12:20|343.68|339.58|343.7|339.6|343.7|339.6|343.68|339.58|3
1639293150000|2021-12-12 07:12:30|343.68|339.58|343.78|339.68|343.79|339.69|343.68|339.58|11
1639293160000|2021-12-12 07:12:40|343.77|339.67|343.72|339.62|343.77|339.67|343.72|339.62|2
1639293170000|2021-12-12 07:12:50|343.76|339.66|343.72|339.62|343.76|339.66|343.72|339.62|6
1639293180000|2021-12-12 07:13:00|343.73|339.63|343.77|339.67|343.78|339.68|343.72|339.62|7
1639293190000|2021-12-12 07:13:10|343.76|339.66|343.76|339.66|343.78|339.68|343.75|339.65|4
1639293200000|2021-12-12 07:13:20|343.74|339.64|343.69|339.59|343.74|339.64|343.68|339.58|5
1639293210000|2021-12-12 07:13:30|343.7|339.6|343.64|339.54|343.71|339.61|343.64|339.54|5
1639293220000|2021-12-12 07:13:40|343.65|339.55|343.62|339.52|343.65|339.55|343.62|339.52|6
1639293230000|2021-12-12 07:13:50|343.61|339.51|343.58|339.48|343.61|339.51|343.55|339.45|7
1639293240000|2021-12-12 07:14:00|343.59|339.49|343.61|339.51|343.61|339.51|343.59|339.49|3
1639293250000|2021-12-12 07:14:10|343.6|339.5|343.52|339.42|343.61|339.51|343.52|339.42|11
1639293260000|2021-12-12 07:14:20|343.53|339.43|343.49|339.39|343.53|339.43|343.48|339.38|11
1639293270000|2021-12-12 07:14:30|343.48|339.38|343.5|339.4|343.52|339.42|343.48|339.38|8
1639293280000|2021-12-12 07:14:40|343.49|339.39|343.48|339.38|343.5|339.4|343.47|339.37|5
1639293290000|2021-12-12 07:14:50|343.49|339.39|343.52|339.42|343.52|339.42|343.48|339.38|8
1639293300000|2021-12-12 07:15:00|343.53|339.43|343.48|339.38|343.53|339.43|343.48|339.38|8
1639293310000|2021-12-12 07:15:10|343.45|339.35|343.45|339.35|343.46|339.36|343.44|339.34|11
1639293320000|2021-12-12 07:15:20|343.44|339.34|343.43|339.33|343.47|339.37|343.42|339.32|6
1639293330000|2021-12-12 07:15:30|343.45|339.35|343.48|339.38|343.48|339.38|343.45|339.35|6
1639293340000|2021-12-12 07:15:40|343.51|339.41|343.58|339.48|343.6|339.5|343.51|339.41|9
1639293350000|2021-12-12 07:15:50|343.57|339.47|343.65|339.55|343.66|339.56|343.56|339.46|13
1639293360000|2021-12-12 07:16:00|343.66|339.56|343.72|339.62|343.74|339.64|343.66|339.56|6
1639293370000|2021-12-12 07:16:10|343.73|339.63|343.68|339.58|343.75|339.65|343.68|339.58|5
1639293380000|2021-12-12 07:16:20|343.67|339.57|343.7|339.6|343.86|339.76|343.67|339.57|14
1639293390000|2021-12-12 07:16:30|343.71|339.61|343.56|339.46|343.71|339.61|343.55|339.45|6
1639293400000|2021-12-12 07:16:40|343.57|339.47|343.57|339.47|343.6|339.5|343.55|339.45|10
1639293410000|2021-12-12 07:16:50|343.59|339.49|343.69|339.59|343.69|339.59|343.57|339.47|9
1639293420000|2021-12-12 07:17:00|343.77|339.67|343.71|339.61|343.77|339.67|343.71|339.61|7
1639293430000|2021-12-12 07:17:10|343.72|339.62|343.71|339.61|343.72|339.62|343.71|339.61|2
1639293440000|2021-12-12 07:17:20|343.72|339.62|343.7|339.6|343.75|339.65|343.67|339.57|9
1639293450000|2021-12-12 07:17:30|343.66|339.56|343.52|339.42|343.66|339.56|343.52|339.42|5
1639293460000|2021-12-12 07:17:40|343.51|339.41|343.48|339.38|343.51|339.41|343.48|339.38|3
1639293470000|2021-12-12 07:17:50|343.49|339.39|343.5|339.4|343.5|339.4|343.48|339.38|6
1639293480000|2021-12-12 07:18:00|343.49|339.39|343.49|339.39|343.49|339.39|343.48|339.38|3
1639293490000|2021-12-12 07:18:10|343.48|339.38|343.51|339.41|343.51|339.41|343.48|339.38|10
1639293500000|2021-12-12 07:18:20|343.56|339.46|343.56|339.46|343.56|339.46|343.56|339.46|1
1639293510000|2021-12-12 07:18:30|343.55|339.45|343.6|339.5|343.6|339.5|343.55|339.45|9
1639293520000|2021-12-12 07:18:40|343.59|339.49|343.6|339.5|343.6|339.5|343.58|339.48|4
1639293530000|2021-12-12 07:18:50|343.63|339.53|343.63|339.53|343.63|339.53|343.62|339.52|3
1639293540000|2021-12-12 07:19:00|343.67|339.57|343.78|339.68|343.78|339.68|343.62|339.52|6
1639293550000|2021-12-12 07:19:10|343.79|339.69|343.78|339.68|343.79|339.69|343.78|339.68|4
1639293560000|2021-12-12 07:19:20|343.79|339.69|343.79|339.69|343.79|339.69|343.79|339.69|1
1639293570000|2021-12-12 07:19:30|343.78|339.68|343.72|339.62|343.78|339.68|343.71|339.61|6
1639293580000|2021-12-12 07:19:40|343.7|339.6|343.57|339.47|343.7|339.6|343.57|339.47|7
1639293590000|2021-12-12 07:19:50|343.55|339.45|343.55|339.45|343.56|339.46|343.55|339.45|5
1639293600000|2021-12-12 07:20:00|343.56|339.46|343.55|339.45|343.56|339.46|343.54|339.44|4
1639293610000|2021-12-12 07:20:10|343.54|339.44|343.55|339.45|343.56|339.46|343.54|339.44|4
1639293620000|2021-12-12 07:20:20|343.54|339.44|343.56|339.46|343.56|339.46|343.54|339.44|9
1639293630000|2021-12-12 07:20:30|343.55|339.45|343.56|339.46|343.57|339.47|343.55|339.45|8
1639293640000|2021-12-12 07:20:40|343.57|339.47|343.55|339.45|343.57|339.47|343.55|339.45|9
1639293650000|2021-12-12 07:20:50|343.52|339.42|343.55|339.45|343.56|339.46|343.51|339.41|5
1639293660000|2021-12-12 07:21:00|343.54|339.44|343.53|339.43|343.57|339.47|343.51|339.41|10
1639293670000|2021-12-12 07:21:10|343.56|339.46|343.55|339.45|343.56|339.46|343.53|339.43|10
1639293680000|2021-12-12 07:21:20|343.56|339.46|343.47|339.37|343.56|339.46|343.47|339.37|11
1639293690000|2021-12-12 07:21:30|343.49|339.39|343.49|339.39|343.51|339.41|343.49|339.39|5
1639293700000|2021-12-12 07:21:40|343.48|339.38|343.5|339.4|343.5|339.4|343.48|339.38|11
1639293710000|2021-12-12 07:21:50|343.49|339.39|343.5|339.4|343.5|339.4|343.49|339.39|4
1639293720000|2021-12-12 07:22:00|343.49|339.39|343.5|339.4|343.51|339.41|343.49|339.39|7
1639293730000|2021-12-12 07:22:10|343.51|339.41|343.51|339.41|343.51|339.41|343.5|339.4|5
1639293740000|2021-12-12 07:22:20|343.52|339.42|343.54|339.44|343.54|339.44|343.51|339.41|3
1639293750000|2021-12-12 07:22:30|343.55|339.45|343.43|339.33|343.55|339.45|343.33|339.23|15
1639293760000|2021-12-12 07:22:40|343.4|339.3|343.4|339.3|343.4|339.3|343.39|339.29|3
1639293770000|2021-12-12 07:22:50|343.39|339.29|343.38|339.28|343.41|339.31|343.38|339.28|4
1639293780000|2021-12-12 07:23:00|343.4|339.3|343.37|339.27|343.4|339.3|343.36|339.26|10
1639293790000|2021-12-12 07:23:10|343.39|339.29|343.38|339.28|343.39|339.29|343.37|339.27|8
1639293800000|2021-12-12 07:23:20|343.39|339.29|343.51|339.41|343.51|339.41|343.39|339.29|4
1639293810000|2021-12-12 07:23:30|343.52|339.42|343.54|339.44|343.55|339.45|343.51|339.41|4
1639293820000|2021-12-12 07:23:40|343.55|339.45|343.55|339.45|343.56|339.46|343.55|339.45|3
1639293830000|2021-12-12 07:23:50|343.52|339.42|343.51|339.41|343.53|339.43|343.51|339.41|6
1639293840000|2021-12-12 07:24:00|343.54|339.44|343.49|339.39|343.54|339.44|343.49|339.39|8
1639293850000|2021-12-12 07:24:10|343.46|339.36|343.45|339.35|343.46|339.36|343.45|339.35|2
1639293860000|2021-12-12 07:24:20|343.43|339.33|343.44|339.34|343.46|339.36|343.42|339.32|9
1639293870000|2021-12-12 07:24:30|343.45|339.35|343.49|339.39|343.49|339.39|343.45|339.35|5
1639293880000|2021-12-12 07:24:40|343.5|339.4|343.55|339.45|343.57|339.47|343.49|339.39|5
1639293890000|2021-12-12 07:24:50|343.54|339.44|343.56|339.46|343.56|339.46|343.54|339.44|3
1639293900000|2021-12-12 07:25:00|343.55|339.45|343.56|339.46|343.56|339.46|343.55|339.45|2
1639293910000|2021-12-12 07:25:10|343.55|339.45|343.58|339.48|343.58|339.48|343.55|339.45|7
1639293920000|2021-12-12 07:25:20|343.6|339.5|343.69|339.59|343.7|339.6|343.6|339.5|8
1639293930000|2021-12-12 07:25:30|343.7|339.6|343.75|339.65|343.75|339.65|343.69|339.59|5
1639293940000|2021-12-12 07:25:40|343.78|339.68|343.78|339.68|343.78|339.68|343.78|339.68|1
1639293950000|2021-12-12 07:25:50|343.79|339.69|343.78|339.68|343.82|339.72|343.78|339.68|6
1639293960000|2021-12-12 07:26:00|343.79|339.69|343.71|339.61|343.79|339.69|343.71|339.61|4
1639293970000|2021-12-12 07:26:10|343.72|339.62|343.76|339.66|343.76|339.66|343.72|339.62|2
1639293990000|2021-12-12 07:26:30|343.77|339.67|343.73|339.63|343.77|339.67|343.72|339.62|5
1639294000000|2021-12-12 07:26:40|343.74|339.64|343.73|339.63|343.74|339.64|343.69|339.59|8
1639294010000|2021-12-12 07:26:50|343.72|339.62|343.77|339.67|343.77|339.67|343.72|339.62|3
1639294020000|2021-12-12 07:27:00|343.78|339.68|343.78|339.68|343.78|339.68|343.73|339.63|5
1639294030000|2021-12-12 07:27:10|343.77|339.67|343.77|339.67|343.77|339.67|343.77|339.67|1
1639294040000|2021-12-12 07:27:20|343.82|339.72|344.29|340.19|344.3|340.2|343.82|339.72|12
1639294050000|2021-12-12 07:27:30|344.3|340.2|344.29|340.19|344.4|340.3|344.29|340.19|14
1639294060000|2021-12-12 07:27:40|344.25|340.15|344.22|340.12|344.35|340.25|344.22|340.12|10
1639294070000|2021-12-12 07:27:50|344.19|340.09|344.18|340.08|344.2|340.1|344.17|340.07|13
1639294080000|2021-12-12 07:28:00|344.17|340.07|343.88|339.78|344.17|340.07|343.8|339.7|20
1639294090000|2021-12-12 07:28:10|343.87|339.77|343.91|339.81|343.91|339.81|343.87|339.77|3
1639294100000|2021-12-12 07:28:20|343.92|339.82|343.96|339.86|343.96|339.86|343.9|339.8|7
1639294110000|2021-12-12 07:28:30|343.95|339.85|343.93|339.83|343.95|339.85|343.89|339.79|8
1639294120000|2021-12-12 07:28:40|343.91|339.81|344.18|340.08|344.21|340.11|343.89|339.79|14
1639294130000|2021-12-12 07:28:50|344.17|340.07|344.13|340.03|344.17|340.07|344.13|340.03|4
1639294140000|2021-12-12 07:29:00|344.18|340.08|344.17|340.07|344.19|340.09|344.17|340.07|6
1639294150000|2021-12-12 07:29:10|344.18|340.08|344.09|339.99|344.19|340.09|344.09|339.99|8
1639294160000|2021-12-12 07:29:20|344.08|339.98|344.1|340|344.11|340.01|344.08|339.98|6
1639294170000|2021-12-12 07:29:30|344.09|339.99|344.16|340.06|344.16|340.06|344.09|339.99|6
1639294180000|2021-12-12 07:29:40|344.15|340.05|344.08|339.98|344.17|340.07|344.08|339.98|9
1639294190000|2021-12-12 07:29:50|344.09|339.99|344.08|339.98|344.09|339.99|344.07|339.97|6
1639294200000|2021-12-12 07:30:00|344.07|339.97|344|339.9|344.08|339.98|344|339.9|10
1639294210000|2021-12-12 07:30:10|344.01|339.91|344.01|339.91|344.04|339.94|344|339.9|7
1639294220000|2021-12-12 07:30:20|343.96|339.86|343.67|339.57|343.96|339.86|343.67|339.57|7
1639294230000|2021-12-12 07:30:30|343.66|339.56|343.71|339.61|343.71|339.61|343.63|339.53|6
1639294240000|2021-12-12 07:30:40|343.7|339.6|343.66|339.56|343.72|339.62|343.63|339.53|11
1639294250000|2021-12-12 07:30:50|343.65|339.55|343.63|339.53|343.65|339.55|343.63|339.53|3
1639294260000|2021-12-12 07:31:00|343.61|339.51|343.7|339.6|343.7|339.6|343.6|339.5|8
1639294270000|2021-12-12 07:31:10|343.71|339.61|343.79|339.69|343.79|339.69|343.71|339.61|2
1639294280000|2021-12-12 07:31:20|343.78|339.68|343.71|339.61|343.78|339.68|343.71|339.61|6
1639294290000|2021-12-12 07:31:30|343.7|339.6|343.84|339.74|343.84|339.74|343.7|339.6|14
1639294300000|2021-12-12 07:31:40|343.85|339.75|343.84|339.74|343.85|339.75|343.84|339.74|4
1639294310000|2021-12-12 07:31:50|343.85|339.75|343.82|339.72|343.85|339.75|343.82|339.72|5
1639294320000|2021-12-12 07:32:00|343.79|339.69|343.83|339.73|343.83|339.73|343.79|339.69|4
1639294330000|2021-12-12 07:32:10|343.85|339.75|343.86|339.76|343.86|339.76|343.85|339.75|2
1639294340000|2021-12-12 07:32:20|343.87|339.77|343.87|339.77|343.87|339.77|343.87|339.77|1
1639294350000|2021-12-12 07:32:30|343.92|339.82|343.86|339.76|343.92|339.82|343.86|339.76|5
1639294360000|2021-12-12 07:32:40|343.87|339.77|343.8|339.7|343.87|339.77|343.8|339.7|5
1639294370000|2021-12-12 07:32:50|343.78|339.68|343.83|339.73|343.83|339.73|343.78|339.68|5
1639294380000|2021-12-12 07:33:00|343.85|339.75|343.78|339.68|343.85|339.75|343.78|339.68|8
1639294390000|2021-12-12 07:33:10|343.79|339.69|343.79|339.69|343.79|339.69|343.79|339.69|1
1639294400000|2021-12-12 07:33:20|343.76|339.66|343.78|339.68|343.79|339.69|343.76|339.66|3
1639294410000|2021-12-12 07:33:30|343.75|339.65|343.73|339.63|343.75|339.65|343.71|339.61|8
1639294420000|2021-12-12 07:33:40|343.71|339.61|343.71|339.61|343.73|339.63|343.71|339.61|6
1639294430000|2021-12-12 07:33:50|343.7|339.6|343.66|339.56|343.7|339.6|343.65|339.55|7
1639294440000|2021-12-12 07:34:00|343.65|339.55|343.69|339.59|343.71|339.61|343.63|339.53|14
1639294450000|2021-12-12 07:34:10|343.64|339.54|343.69|339.59|343.73|339.63|343.64|339.54|11
1639294460000|2021-12-12 07:34:20|343.7|339.6|343.69|339.59|343.71|339.61|343.69|339.59|8
1639294470000|2021-12-12 07:34:30|343.71|339.61|343.72|339.62|343.72|339.62|343.7|339.6|4
1639294480000|2021-12-12 07:34:40|343.71|339.61|343.71|339.61|343.72|339.62|343.71|339.61|3
1639294490000|2021-12-12 07:34:50|343.72|339.62|343.64|339.54|343.72|339.62|343.63|339.53|8
1639294500000|2021-12-12 07:35:00|343.63|339.53|343.71|339.61|343.71|339.61|343.62|339.52|8
1639294510000|2021-12-12 07:35:10|343.7|339.6|343.69|339.59|343.71|339.61|343.69|339.59|6
1639294520000|2021-12-12 07:35:20|343.68|339.58|343.69|339.59|343.71|339.61|343.68|339.58|4
1639294530000|2021-12-12 07:35:30|343.73|339.63|343.72|339.62|343.73|339.63|343.71|339.61|4
1639294540000|2021-12-12 07:35:40|343.73|339.63|343.73|339.63|343.73|339.63|343.72|339.62|3
1639294560000|2021-12-12 07:36:00|343.77|339.67|343.85|339.75|343.85|339.75|343.76|339.66|7
1639294570000|2021-12-12 07:36:10|343.84|339.74|343.8|339.7|343.86|339.76|343.79|339.69|6
1639294580000|2021-12-12 07:36:20|343.79|339.69|343.81|339.71|343.84|339.74|343.78|339.68|5
1639294590000|2021-12-12 07:36:30|343.8|339.7|343.77|339.67|343.81|339.71|343.77|339.67|6
1639294600000|2021-12-12 07:36:40|343.78|339.68|343.78|339.68|343.79|339.69|343.77|339.67|7
1639294610000|2021-12-12 07:36:50|343.77|339.67|343.84|339.74|343.85|339.75|343.77|339.67|7
1639294620000|2021-12-12 07:37:00|343.86|339.76|343.91|339.81|343.93|339.83|343.86|339.76|7
1639294630000|2021-12-12 07:37:10|343.92|339.82|343.92|339.82|343.92|339.82|343.92|339.82|1
1639294640000|2021-12-12 07:37:20|343.93|339.83|343.92|339.82|343.93|339.83|343.92|339.82|8
1639294650000|2021-12-12 07:37:30|343.93|339.83|344.17|340.07|344.17|340.07|343.91|339.81|14
1639294660000|2021-12-12 07:37:40|344.23|340.13|344.23|340.13|344.33|340.23|344.21|340.11|11
1639294670000|2021-12-12 07:37:50|344.21|340.11|344.24|340.14|344.24|340.14|344.21|340.11|4
1639294680000|2021-12-12 07:38:00|344.23|340.13|344.23|340.13|344.24|340.14|344.23|340.13|5
1639294690000|2021-12-12 07:38:10|344.24|340.14|344.21|340.11|344.24|340.14|344.19|340.09|11
1639294700000|2021-12-12 07:38:20|344.19|340.09|344.25|340.15|344.25|340.15|344.19|340.09|5
1639294710000|2021-12-12 07:38:30|344.22|340.12|344.22|340.12|344.24|340.14|344.21|340.11|5
1639294720000|2021-12-12 07:38:40|344.25|340.15|344.26|340.16|344.26|340.16|344.24|340.14|6
1639294730000|2021-12-12 07:38:50|344.27|340.17|344.29|340.19|344.3|340.2|344.26|340.16|9
1639294740000|2021-12-12 07:39:00|344.31|340.21|344.3|340.2|344.31|340.21|344.3|340.2|2
1639294750000|2021-12-12 07:39:10|344.31|340.21|344.33|340.23|344.34|340.24|344.3|340.2|9
1639294760000|2021-12-12 07:39:20|344.34|340.24|344.39|340.29|344.42|340.32|344.3|340.2|10
1639294770000|2021-12-12 07:39:30|344.4|340.3|344.44|340.34|344.44|340.34|344.4|340.3|5
1639294790000|2021-12-12 07:39:50|344.42|340.32|344.38|340.28|344.47|340.37|344.38|340.28|10
1639294800000|2021-12-12 07:40:00|344.4|340.3|344.45|340.35|344.48|340.38|344.4|340.3|5
1639294810000|2021-12-12 07:40:10|344.46|340.36|344.46|340.36|344.47|340.37|344.46|340.36|3
1639294820000|2021-12-12 07:40:20|344.47|340.37|344.42|340.32|344.47|340.37|344.42|340.32|4
1639294830000|2021-12-12 07:40:30|344.43|340.33|344.18|340.08|344.43|340.33|344.18|340.08|11
1639294840000|2021-12-12 07:40:40|344.17|340.07|344.18|340.08|344.18|340.08|344.17|340.07|2
1639294850000|2021-12-12 07:40:50|344.17|340.07|344.18|340.08|344.18|340.08|344.17|340.07|4
1639294860000|2021-12-12 07:41:00|344.17|340.07|343.84|339.74|344.17|340.07|343.84|339.74|11
1639294870000|2021-12-12 07:41:10|343.82|339.72|343.87|339.77|343.88|339.78|343.81|339.71|9
1639294880000|2021-12-12 07:41:20|343.88|339.78|343.88|339.78|343.89|339.79|343.87|339.77|4
1639294890000|2021-12-12 07:41:30|343.87|339.77|343.88|339.78|343.88|339.78|343.86|339.76|15
1639294900000|2021-12-12 07:41:40|343.89|339.79|343.88|339.78|343.9|339.8|343.87|339.77|14
1639294920000|2021-12-12 07:42:00|343.87|339.77|343.84|339.74|343.87|339.77|343.83|339.73|7
1639294930000|2021-12-12 07:42:10|343.86|339.76|343.85|339.75|343.86|339.76|343.84|339.74|3
1639294940000|2021-12-12 07:42:20|343.84|339.74|343.94|339.84|343.94|339.84|343.84|339.74|9
1639294950000|2021-12-12 07:42:30|343.93|339.83|344.19|340.09|344.19|340.09|343.93|339.83|6
1639294960000|2021-12-12 07:42:40|344.2|340.1|344.29|340.19|344.31|340.21|344.2|340.1|9
1639294970000|2021-12-12 07:42:50|344.2|340.1|344.15|340.05|344.2|340.1|344.15|340.05|8
1639294980000|2021-12-12 07:43:00|344.16|340.06|344.15|340.05|344.16|340.06|344.15|340.05|2
1639294990000|2021-12-12 07:43:10|344.13|340.03|344.11|340.01|344.13|340.03|344.11|340.01|4
1639295000000|2021-12-12 07:43:20|344.1|340|343.72|339.62|344.1|340|343.72|339.62|13
1639295010000|2021-12-12 07:43:30|343.73|339.63|343.69|339.59|343.77|339.67|343.69|339.59|10
1639295020000|2021-12-12 07:43:40|343.71|339.61|343.66|339.56|343.71|339.61|343.66|339.56|6
1639295030000|2021-12-12 07:43:50|343.64|339.54|343.68|339.58|343.68|339.58|343.64|339.54|2
1639295040000|2021-12-12 07:44:00|343.67|339.57|343.7|339.6|343.7|339.6|343.67|339.57|5
1639295050000|2021-12-12 07:44:10|343.69|339.59|343.7|339.6|343.7|339.6|343.68|339.58|4
1639295060000|2021-12-12 07:44:20|343.69|339.59|343.78|339.68|343.79|339.69|343.69|339.59|7
1639295070000|2021-12-12 07:44:30|343.77|339.67|343.79|339.69|343.79|339.69|343.75|339.65|15
1639295080000|2021-12-12 07:44:40|343.78|339.68|343.78|339.68|343.79|339.69|343.78|339.68|3
1639295090000|2021-12-12 07:44:50|343.79|339.69|343.9|339.8|343.9|339.8|343.79|339.69|13
1639295100000|2021-12-12 07:45:00|343.92|339.82|344.17|340.07|344.24|340.14|343.92|339.82|16
1639295110000|2021-12-12 07:45:10|344.2|340.1|344.22|340.12|344.22|340.12|344.15|340.05|5
1639295120000|2021-12-12 07:45:20|344.21|340.11|344.22|340.12|344.22|340.12|344.21|340.11|2
1639295130000|2021-12-12 07:45:30|344.23|340.13|344.17|340.07|344.23|340.13|344.16|340.06|6
1639295140000|2021-12-12 07:45:40|344.18|340.08|344.18|340.08|344.19|340.09|344.18|340.08|3
1639295150000|2021-12-12 07:45:50|344.17|340.07|344.18|340.08|344.18|340.08|344.17|340.07|2
1639295160000|2021-12-12 07:46:00|344.17|340.07|344.18|340.08|344.18|340.08|344.17|340.07|4
1639295170000|2021-12-12 07:46:10|344.2|340.1|344.22|340.12|344.22|340.12|344.2|340.1|2
1639295180000|2021-12-12 07:46:20|344.25|340.15|344.36|340.26|344.36|340.26|344.22|340.12|12
1639295190000|2021-12-12 07:46:30|344.33|340.23|344.36|340.26|344.36|340.26|344.33|340.23|6
1639295210000|2021-12-12 07:46:50|344.37|340.27|344.38|340.28|344.38|340.28|344.37|340.27|2
1639295220000|2021-12-12 07:47:00|344.37|340.27|344.37|340.27|344.38|340.28|344.37|340.27|5
1639295230000|2021-12-12 07:47:10|344.38|340.28|344.39|340.29|344.39|340.29|344.38|340.28|2
1639295240000|2021-12-12 07:47:20|344.4|340.3|344.44|340.34|344.44|340.34|344.4|340.3|3
1639295250000|2021-12-12 07:47:30|344.42|340.32|344.45|340.35|344.46|340.36|344.42|340.32|5
1639295260000|2021-12-12 07:47:40|344.44|340.34|344.44|340.34|344.44|340.34|344.44|340.34|1
1639295280000|2021-12-12 07:48:00|344.45|340.35|344.38|340.28|344.45|340.35|344.38|340.28|4
1639295290000|2021-12-12 07:48:10|344.37|340.27|344.3|340.2|344.39|340.29|344.3|340.2|7
1639295300000|2021-12-12 07:48:20|344.31|340.21|344.24|340.14|344.31|340.21|344.24|340.14|5
1639295310000|2021-12-12 07:48:30|344.25|340.15|344.23|340.13|344.25|340.15|344.22|340.12|6
1639295320000|2021-12-12 07:48:40|344.22|340.12|344.17|340.07|344.22|340.12|344.16|340.06|7
1639295330000|2021-12-12 07:48:50|344.19|340.09|343.83|339.73|344.2|340.1|343.83|339.73|13
1639295340000|2021-12-12 07:49:00|343.82|339.72|343.8|339.7|343.82|339.72|343.72|339.62|14
1639295350000|2021-12-12 07:49:10|343.79|339.69|343.79|339.69|343.8|339.7|343.79|339.69|3
1639295360000|2021-12-12 07:49:20|343.78|339.68|343.78|339.68|343.79|339.69|343.77|339.67|5
1639295370000|2021-12-12 07:49:30|343.77|339.67|343.78|339.68|343.78|339.68|343.77|339.67|2
1639295380000|2021-12-12 07:49:40|343.77|339.67|343.78|339.68|343.78|339.68|343.77|339.67|2
1639295390000|2021-12-12 07:49:50|343.77|339.67|343.77|339.67|343.77|339.67|343.77|339.67|1
1639295400000|2021-12-12 07:50:00|343.83|339.73|343.85|339.75|343.85|339.75|343.83|339.73|3
1639295410000|2021-12-12 07:50:10|343.87|339.77|343.83|339.73|343.88|339.78|343.83|339.73|5
1639295420000|2021-12-12 07:50:20|343.87|339.77|344.22|340.12|344.22|340.12|343.87|339.77|6
1639295430000|2021-12-12 07:50:30|344.21|340.11|343.67|339.57|344.21|340.11|343.67|339.57|21
1639295440000|2021-12-12 07:50:40|343.63|339.53|343.62|339.52|343.65|339.55|343.62|339.52|9
1639295450000|2021-12-12 07:50:50|343.61|339.51|343.61|339.51|343.63|339.53|343.61|339.51|5
1639295460000|2021-12-12 07:51:00|343.62|339.52|343.56|339.46|343.62|339.52|343.55|339.45|7
1639295470000|2021-12-12 07:51:10|343.57|339.47|343.28|339.18|343.57|339.47|343.27|339.17|19
1639295480000|2021-12-12 07:51:20|343.23|339.13|343.2|339.1|343.27|339.17|343.17|339.07|22
1639295490000|2021-12-12 07:51:30|343.19|339.09|343.18|339.08|343.22|339.12|343.18|339.08|8
1639295500000|2021-12-12 07:51:40|343.17|339.07|343.27|339.17|343.27|339.17|343.17|339.07|10
1639295510000|2021-12-12 07:51:50|343.28|339.18|343.42|339.32|343.43|339.33|343.24|339.14|18
1639295520000|2021-12-12 07:52:00|343.44|339.34|343.41|339.31|343.47|339.37|343.38|339.28|15
1639295530000|2021-12-12 07:52:10|343.39|339.29|343.39|339.29|343.41|339.31|343.39|339.29|5
1639295540000|2021-12-12 07:52:20|343.38|339.28|343.39|339.29|343.39|339.29|343.36|339.26|8
1639295550000|2021-12-12 07:52:30|343.38|339.28|343.4|339.3|343.43|339.33|343.37|339.27|11
1639295560000|2021-12-12 07:52:40|343.39|339.29|343.46|339.36|343.46|339.36|343.39|339.29|10
1639295570000|2021-12-12 07:52:50|343.47|339.37|343.39|339.29|343.47|339.37|343.39|339.29|9
1639295580000|2021-12-12 07:53:00|343.38|339.28|343.37|339.27|343.39|339.29|343.37|339.27|6
1639295590000|2021-12-12 07:53:10|343.38|339.28|343.38|339.28|343.38|339.28|343.38|339.28|1
1639295600000|2021-12-12 07:53:20|343.37|339.27|343.35|339.25|343.38|339.28|343.35|339.25|4
1639295610000|2021-12-12 07:53:30|343.36|339.26|343.35|339.25|343.37|339.27|343.35|339.25|5
1639295620000|2021-12-12 07:53:40|343.34|339.24|343.39|339.29|343.4|339.3|343.33|339.23|8
1639295630000|2021-12-12 07:53:50|343.38|339.28|343.37|339.27|343.46|339.36|343.37|339.27|21
1639295640000|2021-12-12 07:54:00|343.38|339.28|343.38|339.28|343.39|339.29|343.36|339.26|6
1639295650000|2021-12-12 07:54:10|343.37|339.27|343.35|339.25|343.37|339.27|343.34|339.24|9
1639295660000|2021-12-12 07:54:20|343.36|339.26|343.36|339.26|343.36|339.26|343.36|339.26|1
1639295670000|2021-12-12 07:54:30|343.33|339.23|343.3|339.2|343.33|339.23|343.3|339.2|6
1639295680000|2021-12-12 07:54:40|343.29|339.19|343.27|339.17|343.3|339.2|343.26|339.16|9
1639295690000|2021-12-12 07:54:50|343.26|339.16|343.27|339.17|343.29|339.19|343.26|339.16|6
1639295700000|2021-12-12 07:55:00|343.31|339.21|343.23|339.13|343.31|339.21|343.2|339.1|12
1639295710000|2021-12-12 07:55:10|343.25|339.15|343.2|339.1|343.28|339.18|343.2|339.1|12
1639295720000|2021-12-12 07:55:20|343.21|339.11|343.19|339.09|343.22|339.12|343.17|339.07|10
1639295730000|2021-12-12 07:55:30|343.18|339.08|343.18|339.08|343.18|339.08|343.18|339.08|1
1639295740000|2021-12-12 07:55:40|343.17|339.07|343.15|339.05|343.17|339.07|343.15|339.05|2
1639295750000|2021-12-12 07:55:50|343.16|339.06|343.1|339|343.16|339.06|343.09|338.99|10
1639295760000|2021-12-12 07:56:00|343.11|339.01|343.13|339.03|343.14|339.04|343.09|338.99|11
1639295770000|2021-12-12 07:56:10|343.12|339.02|343.11|339.01|343.13|339.03|343.11|339.01|4
1639295780000|2021-12-12 07:56:20|343.1|339|343.12|339.02|343.12|339.02|343.1|339|7
1639295790000|2021-12-12 07:56:30|343.11|339.01|343.16|339.06|343.16|339.06|343.09|338.99|12
1639295800000|2021-12-12 07:56:40|343.15|339.05|343.16|339.06|343.17|339.07|343.15|339.05|3
1639295810000|2021-12-12 07:56:50|343.15|339.05|343.17|339.07|343.18|339.08|343.15|339.05|7
1639295820000|2021-12-12 07:57:00|343.16|339.06|343.16|339.06|343.17|339.07|343.15|339.05|6
1639295830000|2021-12-12 07:57:10|343.18|339.08|343.16|339.06|343.19|339.09|343.16|339.06|10
1639295840000|2021-12-12 07:57:20|343.18|339.08|343.16|339.06|343.18|339.08|343.16|339.06|3
1639295850000|2021-12-12 07:57:30|343.15|339.05|343.15|339.05|343.18|339.08|343.14|339.04|8
1639295860000|2021-12-12 07:57:40|343.14|339.04|343.15|339.05|343.15|339.05|343.13|339.03|4
1639295870000|2021-12-12 07:57:50|343.13|339.03|343.11|339.01|343.15|339.05|343.11|339.01|11
1639295880000|2021-12-12 07:58:00|343.12|339.02|343.12|339.02|343.13|339.03|343.12|339.02|7
1639295890000|2021-12-12 07:58:10|343.11|339.01|343.13|339.03|343.15|339.05|343.11|339.01|8
1639295900000|2021-12-12 07:58:20|343.09|338.99|343.09|338.99|343.09|338.99|343.09|338.99|1
1639295910000|2021-12-12 07:58:30|343.11|339.01|342.58|338.48|343.11|339.01|342.58|338.48|17
1639295920000|2021-12-12 07:58:40|342.59|338.49|342.26|338.16|342.59|338.49|342.26|338.16|22
1639295930000|2021-12-12 07:58:50|342.25|338.15|342.2|338.1|342.25|338.15|342.19|338.09|18
1639295940000|2021-12-12 07:59:00|342.22|338.12|342.17|338.07|342.23|338.13|342.17|338.07|17
1639295950000|2021-12-12 07:59:10|342.16|338.06|342.14|338.04|342.17|338.07|342.14|338.04|8
1639295960000|2021-12-12 07:59:20|342.18|338.08|342.52|338.42|342.96|338.86|342.18|338.08|14
1639295970000|2021-12-12 07:59:30|342.44|338.34|342.78|338.68|342.79|338.69|342.44|338.34|15
1639295980000|2021-12-12 07:59:40|342.76|338.66|342.81|338.71|342.82|338.72|342.76|338.66|8
1639295990000|2021-12-12 07:59:50|342.82|338.72|342.79|338.69|342.82|338.72|342.79|338.69|6
1639296000000|2021-12-12 08:00:00|342.8|338.7|342.81|338.71|342.81|338.71|342.8|338.7|2
1639296010000|2021-12-12 08:00:10|342.8|338.7|342.8|338.7|342.8|338.7|342.8|338.7|1
1639296020000|2021-12-12 08:00:20|342.84|338.74|342.96|338.86|342.96|338.86|342.84|338.74|2
1639296030000|2021-12-12 08:00:30|343.02|338.92|343.14|339.04|343.14|339.04|343.02|338.92|7
1639296040000|2021-12-12 08:00:40|343.16|339.06|343.09|338.99|343.16|339.06|343.09|338.99|5
1639296050000|2021-12-12 08:00:50|343.04|338.94|343.04|338.94|343.06|338.96|343.04|338.94|8
1639296060000|2021-12-12 08:01:00|343.06|338.96|343.06|338.96|343.09|338.99|343.04|338.94|14
1639296070000|2021-12-12 08:01:10|343.07|338.97|343.11|339.01|343.15|339.05|343.07|338.97|11
1639296080000|2021-12-12 08:01:20|343.12|339.02|343.16|339.06|343.16|339.06|343.12|339.02|8
1639296090000|2021-12-12 08:01:30|343.15|339.05|342.77|338.67|343.16|339.06|342.77|338.67|18
1639296100000|2021-12-12 08:01:40|342.76|338.66|342.69|338.59|342.77|338.67|342.68|338.58|14
1639296110000|2021-12-12 08:01:50|342.71|338.61|342.55|338.45|342.71|338.61|342.54|338.44|15
1639296120000|2021-12-12 08:02:00|342.53|338.43|342.53|338.43|342.54|338.44|342.53|338.43|3
1639296130000|2021-12-12 08:02:10|342.55|338.45|342.62|338.52|342.62|338.52|342.55|338.45|9
1639296140000|2021-12-12 08:02:20|342.63|338.53|342.45|338.35|342.66|338.56|342.45|338.35|13
1639296150000|2021-12-12 08:02:30|342.48|338.38|342.6|338.5|342.6|338.5|342.48|338.38|6
1639296160000|2021-12-12 08:02:40|342.57|338.47|342.63|338.53|342.63|338.53|342.57|338.47|5
1639296170000|2021-12-12 08:02:50|342.69|338.59|342.7|338.6|342.71|338.61|342.69|338.59|5
1639296180000|2021-12-12 08:03:00|342.68|338.58|342.37|338.27|342.68|338.58|342.36|338.26|23
1639296190000|2021-12-12 08:03:10|342.36|338.26|342.39|338.29|342.41|338.31|342.36|338.26|13
1639296200000|2021-12-12 08:03:20|342.4|338.3|342.29|338.19|342.4|338.3|342.29|338.19|11
1639296210000|2021-12-12 08:03:30|342.28|338.18|341.81|337.71|342.28|338.18|341.81|337.71|18
1639296220000|2021-12-12 08:03:40|341.82|337.72|341.78|337.68|341.82|337.72|341.71|337.61|7
1639296230000|2021-12-12 08:03:50|341.77|337.67|341.8|337.7|341.84|337.74|341.77|337.67|9
1639296240000|2021-12-12 08:04:00|341.81|337.71|341.81|337.71|341.83|337.73|341.8|337.7|6
1639296250000|2021-12-12 08:04:10|341.8|337.7|342.05|337.95|342.16|338.06|341.8|337.7|16
1639296260000|2021-12-12 08:04:20|342.08|337.98|341.64|337.54|342.08|337.98|341.64|337.54|15
1639296270000|2021-12-12 08:04:30|341.63|337.53|341.54|337.44|341.63|337.53|341.51|337.41|16
1639296280000|2021-12-12 08:04:40|341.57|337.47|341.69|337.59|341.72|337.62|341.57|337.47|8
1639296290000|2021-12-12 08:04:50|341.68|337.58|341.76|337.66|341.77|337.67|341.68|337.58|6
1639296300000|2021-12-12 08:05:00|341.75|337.65|341.88|337.78|341.88|337.78|341.75|337.65|4
1639296310000|2021-12-12 08:05:10|341.87|337.77|342.17|338.07|342.17|338.07|341.87|337.77|8
1639296320000|2021-12-12 08:05:20|342.16|338.06|342.16|338.06|342.16|338.06|342.16|338.06|1
1639296340000|2021-12-12 08:05:40|342.15|338.05|342.26|338.16|342.26|338.16|342.13|338.03|12
1639296350000|2021-12-12 08:05:50|342.25|338.15|342.27|338.17|342.27|338.17|342.25|338.15|7
1639296360000|2021-12-12 08:06:00|342.26|338.16|342.22|338.12|342.26|338.16|342.21|338.11|4
1639296370000|2021-12-12 08:06:10|342.21|338.11|342.16|338.06|342.21|338.11|342.14|338.04|6
1639296380000|2021-12-12 08:06:20|342.18|338.08|342.18|338.08|342.18|338.08|342.16|338.06|4
1639296390000|2021-12-12 08:06:30|342.21|338.11|342.18|338.08|342.21|338.11|342.18|338.08|3
1639296400000|2021-12-12 08:06:40|342.15|338.05|342.11|338.01|342.16|338.06|342.11|338.01|5
1639296410000|2021-12-12 08:06:50|342.06|337.96|341.78|337.68|342.07|337.97|341.78|337.68|10
1639296420000|2021-12-12 08:07:00|341.8|337.7|341.69|337.59|341.8|337.7|341.69|337.59|10
1639296430000|2021-12-12 08:07:10|341.68|337.58|341.51|337.41|341.68|337.58|341.46|337.36|13
1639296440000|2021-12-12 08:07:20|341.48|337.38|341.42|337.32|341.48|337.38|341.41|337.31|5
1639296450000|2021-12-12 08:07:30|341.41|337.31|341.35|337.25|341.42|337.32|341.34|337.24|9
1639296460000|2021-12-12 08:07:40|341.34|337.24|341.34|337.24|341.35|337.25|341.33|337.23|6
1639296470000|2021-12-12 08:07:50|341.36|337.26|341.31|337.21|341.37|337.27|341.31|337.21|15
1639296480000|2021-12-12 08:08:00|341.3|337.2|341.32|337.22|341.32|337.22|341.29|337.19|9
1639296490000|2021-12-12 08:08:10|341.31|337.21|341.34|337.24|341.35|337.25|341.3|337.2|11
1639296500000|2021-12-12 08:08:20|341.36|337.26|341.36|337.26|341.38|337.28|341.33|337.23|11
1639296510000|2021-12-12 08:08:30|341.35|337.25|341.36|337.26|341.37|337.27|341.34|337.24|8
1639296520000|2021-12-12 08:08:40|341.35|337.25|341.33|337.23|341.38|337.28|341.33|337.23|6
1639296530000|2021-12-12 08:08:50|341.34|337.24|341.35|337.25|341.35|337.25|341.34|337.24|2
1639296540000|2021-12-12 08:09:00|341.33|337.23|341.33|337.23|341.33|337.23|341.33|337.23|1
1639296560000|2021-12-12 08:09:20|341.35|337.25|341.34|337.24|341.35|337.25|341.34|337.24|2
1639296570000|2021-12-12 08:09:30|341.32|337.22|341.31|337.21|341.32|337.22|341.3|337.2|6
1639296580000|2021-12-12 08:09:40|341.3|337.2|341.49|337.39|341.49|337.39|341.29|337.19|13
1639296590000|2021-12-12 08:09:50|341.5|337.4|341.5|337.4|341.51|337.41|341.49|337.39|6
1639296600000|2021-12-12 08:10:00|341.51|337.41|341.61|337.51|341.61|337.51|341.51|337.41|5
1639296610000|2021-12-12 08:10:10|341.68|337.58|341.65|337.55|341.68|337.58|341.63|337.53|7
1639296620000|2021-12-12 08:10:20|341.62|337.52|341.61|337.51|341.62|337.52|341.6|337.5|3
1639296630000|2021-12-12 08:10:30|341.63|337.53|341.68|337.58|341.68|337.58|341.63|337.53|6
1639296640000|2021-12-12 08:10:40|341.67|337.57|341.68|337.58|341.68|337.58|341.67|337.57|2
1639296650000|2021-12-12 08:10:50|341.67|337.57|341.64|337.54|341.67|337.57|341.64|337.54|7
1639296660000|2021-12-12 08:11:00|341.65|337.55|341.67|337.57|341.67|337.57|341.65|337.55|3
1639296670000|2021-12-12 08:11:10|341.68|337.58|341.6|337.5|341.69|337.59|341.6|337.5|7
1639296680000|2021-12-12 08:11:20|341.61|337.51|341.64|337.54|341.65|337.55|341.61|337.51|9
1639296690000|2021-12-12 08:11:30|341.65|337.55|341.63|337.53|341.65|337.55|341.61|337.51|12
1639296700000|2021-12-12 08:11:40|341.62|337.52|341.63|337.53|341.63|337.53|341.62|337.52|2
1639296710000|2021-12-12 08:11:50|341.64|337.54|341.64|337.54|341.64|337.54|341.64|337.54|1
1639296730000|2021-12-12 08:12:10|341.69|337.59|341.75|337.65|341.75|337.65|341.69|337.59|4
1639296740000|2021-12-12 08:12:20|341.76|337.66|341.8|337.7|341.8|337.7|341.76|337.66|4
1639296750000|2021-12-12 08:12:30|341.72|337.62|341.89|337.79|341.9|337.8|341.72|337.62|8
1639296760000|2021-12-12 08:12:40|341.91|337.81|341.87|337.77|341.91|337.81|341.86|337.76|5
1639296770000|2021-12-12 08:12:50|341.88|337.78|342.17|338.07|342.17|338.07|341.87|337.77|14
1639296780000|2021-12-12 08:13:00|342.19|338.09|342.22|338.12|342.23|338.13|342.18|338.08|5
1639296790000|2021-12-12 08:13:10|342.24|338.14|342.26|338.16|342.26|338.16|342.23|338.13|7
1639296800000|2021-12-12 08:13:20|342.25|338.15|342.25|338.15|342.25|338.15|342.25|338.15|1
1639296810000|2021-12-12 08:13:30|342.26|338.16|342.27|338.17|342.27|338.17|342.24|338.14|6
1639296820000|2021-12-12 08:13:40|342.29|338.19|342.32|338.22|342.32|338.22|342.29|338.19|2
1639296830000|2021-12-12 08:13:50|342.31|338.21|342.38|338.28|342.38|338.28|342.31|338.21|6
1639296840000|2021-12-12 08:14:00|342.37|338.27|342.42|338.32|342.45|338.35|342.37|338.27|13
1639296850000|2021-12-12 08:14:10|342.41|338.31|342.42|338.32|342.42|338.32|342.41|338.31|6
1639296860000|2021-12-12 08:14:20|342.41|338.31|342.21|338.11|342.41|338.31|342.21|338.11|11
1639296870000|2021-12-12 08:14:30|342.19|338.09|341.78|337.68|342.2|338.1|341.78|337.68|14
1639296880000|2021-12-12 08:14:40|341.79|337.69|341.65|337.55|341.79|337.69|341.62|337.52|12
1639296890000|2021-12-12 08:14:50|341.64|337.54|341.6|337.5|341.65|337.55|341.6|337.5|6
1639296900000|2021-12-12 08:15:00|341.59|337.49|341.62|337.52|341.62|337.52|341.59|337.49|4
1639296910000|2021-12-12 08:15:10|341.61|337.51|341.63|337.53|341.63|337.53|341.61|337.51|3
1639296920000|2021-12-12 08:15:20|341.65|337.55|341.75|337.65|341.76|337.66|341.65|337.55|9
1639296930000|2021-12-12 08:15:30|341.76|337.66|341.76|337.66|341.81|337.71|341.76|337.66|4
1639296940000|2021-12-12 08:15:40|341.77|337.67|341.9|337.8|341.9|337.8|341.77|337.67|6
1639296950000|2021-12-12 08:15:50|341.91|337.81|342.12|338.02|342.12|338.02|341.91|337.81|4
1639296960000|2021-12-12 08:16:00|342.13|338.03|342.26|338.16|342.26|338.16|342.13|338.03|4
1639296970000|2021-12-12 08:16:10|342.25|338.15|342.33|338.23|342.33|338.23|342.25|338.15|6
1639296980000|2021-12-12 08:16:20|342.32|338.22|342.26|338.16|342.32|338.22|342.26|338.16|3
1639296990000|2021-12-12 08:16:30|342.24|338.14|342.18|338.08|342.24|338.14|342.17|338.07|10
1639297000000|2021-12-12 08:16:40|342.17|338.07|341.67|337.57|342.17|338.07|341.67|337.57|11
1639297010000|2021-12-12 08:16:50|341.68|337.58|341.58|337.48|341.68|337.58|341.57|337.47|6
1639297020000|2021-12-12 08:17:00|341.6|337.5|341.6|337.5|341.6|337.5|341.6|337.5|1
1639297030000|2021-12-12 08:17:10|341.59|337.49|341.58|337.48|341.59|337.49|341.58|337.48|6
1639297040000|2021-12-12 08:17:20|341.59|337.49|341.58|337.48|341.59|337.49|341.54|337.44|5
1639297050000|2021-12-12 08:17:30|341.6|337.5|341.6|337.5|341.6|337.5|341.51|337.41|7
1639297060000|2021-12-12 08:17:40|341.62|337.52|341.6|337.5|341.63|337.53|341.59|337.49|7
1639297070000|2021-12-12 08:17:50|341.64|337.54|341.64|337.54|341.64|337.54|341.61|337.51|8
1639297080000|2021-12-12 08:18:00|341.62|337.52|341.63|337.53|341.64|337.54|341.62|337.52|5
1639297090000|2021-12-12 08:18:10|341.64|337.54|341.64|337.54|341.66|337.56|341.64|337.54|6
1639297110000|2021-12-12 08:18:30|341.65|337.55|341.46|337.36|341.65|337.55|341.46|337.36|14
1639297120000|2021-12-12 08:18:40|341.44|337.34|341.29|337.19|341.44|337.34|341.28|337.18|16
1639297130000|2021-12-12 08:18:50|341.3|337.2|341.3|337.2|341.3|337.2|341.26|337.16|8
1639297140000|2021-12-12 08:19:00|341.29|337.19|341.33|337.23|341.33|337.23|341.27|337.17|10
1639297150000|2021-12-12 08:19:10|341.34|337.24|341.34|337.24|341.36|337.26|341.32|337.22|9
1639297160000|2021-12-12 08:19:20|341.36|337.26|341.44|337.34|341.44|337.34|341.35|337.25|12
1639297170000|2021-12-12 08:19:30|341.41|337.31|341.4|337.3|341.41|337.31|341.4|337.3|2
1639297180000|2021-12-12 08:19:40|341.39|337.29|341.32|337.22|341.4|337.3|341.32|337.22|7
1639297190000|2021-12-12 08:19:50|341.29|337.19|341.29|337.19|341.32|337.22|341.28|337.18|5
1639297200000|2021-12-12 08:20:00|341.3|337.2|341.28|337.18|341.3|337.2|341.28|337.18|4
1639297210000|2021-12-12 08:20:10|341.31|337.21|341.35|337.25|341.35|337.25|341.28|337.18|12
1639297220000|2021-12-12 08:20:20|341.34|337.24|341.24|337.14|341.34|337.24|341.24|337.14|6
1639297230000|2021-12-12 08:20:30|341.25|337.15|341.24|337.14|341.26|337.16|341.23|337.13|5
1639297240000|2021-12-12 08:20:40|341.21|337.11|341.24|337.14|341.29|337.19|341.21|337.11|5
1639297250000|2021-12-12 08:20:50|341.25|337.15|341.28|337.18|341.28|337.18|341.24|337.14|6
1639297260000|2021-12-12 08:21:00|341.27|337.17|341.26|337.16|341.27|337.17|341.25|337.15|3
1639297270000|2021-12-12 08:21:10|341.29|337.19|341.29|337.19|341.3|337.2|341.29|337.19|5
1639297280000|2021-12-12 08:21:20|341.3|337.2|341.36|337.26|341.36|337.26|341.29|337.19|8
1639297290000|2021-12-12 08:21:30|341.4|337.3|340.94|336.84|341.41|337.31|340.94|336.84|13
1639297300000|2021-12-12 08:21:40|340.93|336.83|340.64|336.54|340.93|336.83|340.64|336.54|11
1639297310000|2021-12-12 08:21:50|340.65|336.55|340.63|336.53|340.65|336.55|340.61|336.51|8
1639297320000|2021-12-12 08:22:00|340.62|336.52|340.64|336.54|340.65|336.55|340.62|336.52|8
1639297330000|2021-12-12 08:22:10|340.63|336.53|340.62|336.52|340.65|336.55|340.62|336.52|8
1639297340000|2021-12-12 08:22:20|340.64|336.54|340.81|336.71|340.87|336.77|340.64|336.54|14
1639297350000|2021-12-12 08:22:30|340.82|336.72|340.83|336.73|340.83|336.73|340.81|336.71|3
1639297360000|2021-12-12 08:22:40|340.84|336.74|340.87|336.77|340.87|336.77|340.83|336.73|4
1639297370000|2021-12-12 08:22:50|340.88|336.78|340.77|336.67|340.88|336.78|340.77|336.67|4
1639297380000|2021-12-12 08:23:00|340.76|336.66|340.76|336.66|340.76|336.66|340.76|336.66|1
1639297390000|2021-12-12 08:23:10|340.81|336.71|340.81|336.71|340.81|336.71|340.81|336.71|1
1639297400000|2021-12-12 08:23:20|340.8|336.7|340.81|336.71|340.81|336.71|340.8|336.7|2
1639297410000|2021-12-12 08:23:30|340.82|336.72|340.74|336.64|340.82|336.72|340.74|336.64|2
1639297420000|2021-12-12 08:23:40|340.72|336.62|340.69|336.59|340.72|336.62|340.64|336.54|3
1639297430000|2021-12-12 08:23:50|340.64|336.54|340.48|336.38|340.64|336.54|340.48|336.38|11
1639297440000|2021-12-12 08:24:00|340.4|336.3|340.6|336.5|340.6|336.5|340.4|336.3|11
1639297450000|2021-12-12 08:24:10|340.65|336.55|340.65|336.55|340.68|336.58|340.63|336.53|9
1639297460000|2021-12-12 08:24:20|340.66|336.56|340.23|336.13|340.66|336.56|340.22|336.12|16
1639297470000|2021-12-12 08:24:30|340.22|336.12|340.2|336.1|340.24|336.14|340.16|336.06|11
1639297480000|2021-12-12 08:24:40|340.19|336.09|340.21|336.11|340.24|336.14|340.15|336.05|14
1639297490000|2021-12-12 08:24:50|340.22|336.12|340.2|336.1|340.24|336.14|340.2|336.1|7
1639297500000|2021-12-12 08:25:00|340.19|336.09|340.08|335.98|340.19|336.09|340.08|335.98|9
1639297510000|2021-12-12 08:25:10|340.07|335.97|339.91|335.81|340.07|335.97|339.84|335.74|7
1639297520000|2021-12-12 08:25:20|339.96|335.86|339.96|335.86|339.96|335.86|339.96|335.86|1
1639297530000|2021-12-12 08:25:30|340.18|336.08|340.34|336.24|340.34|336.24|340.18|336.08|14
1639297540000|2021-12-12 08:25:40|340.35|336.25|340.41|336.31|340.43|336.33|340.34|336.24|14
1639297550000|2021-12-12 08:25:50|340.39|336.29|340.3|336.2|340.4|336.3|340.28|336.18|8
1639297560000|2021-12-12 08:26:00|340.31|336.21|340.12|336.02|340.33|336.23|340.11|336.01|13
1639297570000|2021-12-12 08:26:10|340.11|336.01|340.13|336.03|340.13|336.03|340.11|336.01|2
1639297580000|2021-12-12 08:26:20|340.11|336.01|340.11|336.01|340.11|336.01|340.11|336.01|1
1639297590000|2021-12-12 08:26:30|339.93|335.83|339.71|335.61|339.93|335.83|339.71|335.61|9
1639297600000|2021-12-12 08:26:40|339.77|335.67|339.75|335.65|339.84|335.74|339.75|335.65|4
1639297610000|2021-12-12 08:26:50|339.78|335.68|339.73|335.63|339.78|335.68|339.68|335.58|5
1639297620000|2021-12-12 08:27:00|339.7|335.6|339.63|335.53|339.7|335.6|339.62|335.52|13
1639297630000|2021-12-12 08:27:10|339.64|335.54|339.61|335.51|339.64|335.54|339.55|335.45|13
1639297640000|2021-12-12 08:27:20|339.6|335.5|339.55|335.45|339.62|335.52|339.51|335.41|13
1639297650000|2021-12-12 08:27:30|339.63|335.53|339.76|335.66|339.78|335.68|339.63|335.53|14
1639297660000|2021-12-12 08:27:40|339.77|335.67|339.75|335.65|339.77|335.67|339.74|335.64|4
1639297670000|2021-12-12 08:27:50|339.74|335.64|339.73|335.63|339.74|335.64|339.73|335.63|8
1639297680000|2021-12-12 08:28:00|339.74|335.64|339.74|335.64|339.74|335.64|339.72|335.62|5
1639297690000|2021-12-12 08:28:10|339.73|335.63|339.72|335.62|339.74|335.64|339.66|335.56|5
1639297700000|2021-12-12 08:28:20|339.71|335.61|339.71|335.61|339.72|335.62|339.71|335.61|3
1639297710000|2021-12-12 08:28:30|339.73|335.63|339.82|335.72|339.95|335.85|339.73|335.63|12
1639297720000|2021-12-12 08:28:40|339.8|335.7|340.1|336|340.11|336.01|339.8|335.7|12
1639297730000|2021-12-12 08:28:50|340.11|336.01|340.17|336.07|340.19|336.09|340.11|336.01|8
1639297740000|2021-12-12 08:29:00|340.21|336.11|340.22|336.12|340.23|336.13|340.21|336.11|3
1639297750000|2021-12-12 08:29:10|340.23|336.13|340.26|336.16|340.26|336.16|340.23|336.13|3
1639297760000|2021-12-12 08:29:20|340.27|336.17|340.21|336.11|340.27|336.17|340.21|336.11|4
1639297780000|2021-12-12 08:29:40|340.22|336.12|339.85|335.75|340.22|336.12|339.85|335.75|12
1639297790000|2021-12-12 08:29:50|339.84|335.74|339.64|335.54|339.85|335.75|339.63|335.53|9
1639297800000|2021-12-12 08:30:00|339.66|335.56|339.62|335.52|339.66|335.56|339.62|335.52|3
1639297810000|2021-12-12 08:30:10|339.64|335.54|339.59|335.49|339.68|335.58|339.59|335.49|10
1639297820000|2021-12-12 08:30:20|339.6|335.5|339.63|335.53|339.63|335.53|339.58|335.48|9
1639297830000|2021-12-12 08:30:30|339.64|335.54|339.64|335.54|339.64|335.54|339.64|335.54|1
1639297840000|2021-12-12 08:30:40|339.63|335.53|339.64|335.54|339.64|335.54|339.63|335.53|2
1639297860000|2021-12-12 08:31:00|339.65|335.55|339.18|335.08|339.65|335.55|339.15|335.05|23
1639297870000|2021-12-12 08:31:10|339.14|335.04|339.27|335.17|339.32|335.22|339.14|335.04|12
1639297880000|2021-12-12 08:31:20|339.33|335.23|339.33|335.23|339.33|335.23|339.26|335.16|6
1639297890000|2021-12-12 08:31:30|339.32|335.22|339.26|335.16|339.32|335.22|339.21|335.11|13
1639297900000|2021-12-12 08:31:40|339.27|335.17|339.5|335.4|339.51|335.41|339.27|335.17|19
1639297910000|2021-12-12 08:31:50|339.48|335.38|339.45|335.35|339.52|335.42|339.32|335.22|13
1639297920000|2021-12-12 08:32:00|339.44|335.34|339.36|335.26|339.44|335.34|339.35|335.25|6
1639297940000|2021-12-12 08:32:20|339.35|335.25|339.19|335.09|339.37|335.27|339.19|335.09|11
1639297950000|2021-12-12 08:32:30|339.2|335.1|339.17|335.07|339.2|335.1|339.15|335.05|9
1639297960000|2021-12-12 08:32:40|339.19|335.09|339.15|335.05|339.22|335.12|339.15|335.05|11
1639297970000|2021-12-12 08:32:50|339.17|335.07|338.76|334.66|339.17|335.07|338.76|334.66|18
1639297980000|2021-12-12 08:33:00|338.75|334.65|338.72|334.62|338.76|334.66|338.72|334.62|6
1639297990000|2021-12-12 08:33:10|338.71|334.61|338.73|334.63|338.73|334.63|338.69|334.59|5
1639298000000|2021-12-12 08:33:20|338.72|334.62|338.74|334.64|338.83|334.73|338.72|334.62|9
1639298010000|2021-12-12 08:33:30|338.75|334.65|338.82|334.72|338.85|334.75|338.74|334.64|10
1639298020000|2021-12-12 08:33:40|338.81|334.71|338.89|334.79|338.9|334.8|338.81|334.71|7
1639298030000|2021-12-12 08:33:50|338.91|334.81|338.91|334.81|338.91|334.81|338.84|334.74|9
1639298040000|2021-12-12 08:34:00|338.9|334.8|338.95|334.85|339.02|334.92|338.9|334.8|9
1639298050000|2021-12-12 08:34:10|338.93|334.83|338.79|334.69|338.94|334.84|338.79|334.69|11
1639298060000|2021-12-12 08:34:20|338.84|334.74|338.79|334.69|338.87|334.77|338.78|334.68|17
1639298070000|2021-12-12 08:34:30|338.8|334.7|338.8|334.7|338.8|334.7|338.79|334.69|3
1639298080000|2021-12-12 08:34:40|338.82|334.72|338.87|334.77|338.87|334.77|338.82|334.72|2
1639298090000|2021-12-12 08:34:50|338.88|334.78|338.83|334.73|338.9|334.8|338.83|334.73|8
1639298100000|2021-12-12 08:35:00|338.88|334.78|338.84|334.74|338.88|334.78|338.83|334.73|4
1639298110000|2021-12-12 08:35:10|338.86|334.76|338.86|334.76|338.86|334.76|338.86|334.76|1
1639298120000|2021-12-12 08:35:20|338.83|334.73|338.78|334.68|338.83|334.73|338.78|334.68|2
1639298130000|2021-12-12 08:35:30|338.79|334.69|338.73|334.63|338.79|334.69|338.73|334.63|4
1639298140000|2021-12-12 08:35:40|338.74|334.64|338.74|334.64|338.77|334.67|338.72|334.62|10
1639298150000|2021-12-12 08:35:50|338.75|334.65|338.79|334.69|338.8|334.7|338.74|334.64|8
1639298160000|2021-12-12 08:36:00|338.77|334.67|338.74|334.64|338.77|334.67|338.74|334.64|4
1639298170000|2021-12-12 08:36:10|338.73|334.63|338.72|334.62|338.77|334.67|338.71|334.61|9
1639298180000|2021-12-12 08:36:20|338.71|334.61|338.72|334.62|338.73|334.63|338.7|334.6|15
1639298190000|2021-12-12 08:36:30|338.75|334.65|338.79|334.69|338.8|334.7|338.7|334.6|17
1639298200000|2021-12-12 08:36:40|338.78|334.68|338.82|334.72|338.83|334.73|338.77|334.67|13
1639298210000|2021-12-12 08:36:50|338.84|334.74|338.85|334.75|338.85|334.75|338.84|334.74|4
1639298220000|2021-12-12 08:37:00|338.89|334.79|338.91|334.81|338.92|334.82|338.89|334.79|6
1639298230000|2021-12-12 08:37:10|338.9|334.8|338.87|334.77|338.92|334.82|338.87|334.77|8
1639298240000|2021-12-12 08:37:20|338.86|334.76|338.84|334.74|338.86|334.76|338.84|334.74|2
1639298250000|2021-12-12 08:37:30|338.85|334.75|338.68|334.58|338.85|334.75|338.68|334.58|12
1639298260000|2021-12-12 08:37:40|338.65|334.55|338.57|334.47|338.66|334.56|338.56|334.46|13
1639298270000|2021-12-12 08:37:50|338.58|334.48|338.61|334.51|338.61|334.51|338.57|334.47|7
1639298280000|2021-12-12 08:38:00|338.6|334.5|338.54|334.44|338.65|334.55|338.53|334.43|8
1639298290000|2021-12-12 08:38:10|338.56|334.46|338.29|334.19|338.56|334.46|338.28|334.18|16
1639298300000|2021-12-12 08:38:20|338.27|334.17|338.34|334.24|338.34|334.24|338.25|334.15|16
1639298310000|2021-12-12 08:38:30|338.37|334.27|338.21|334.11|338.4|334.3|338.21|334.11|18
1639298320000|2021-12-12 08:38:40|338.2|334.1|337.85|333.75|338.2|334.1|337.85|333.75|15
1639298330000|2021-12-12 08:38:50|337.84|333.74|337.99|333.89|337.99|333.89|337.82|333.72|13
1639298340000|2021-12-12 08:39:00|338|333.9|337.9|333.8|338|333.9|337.9|333.8|7
1639298350000|2021-12-12 08:39:10|337.88|333.78|337.89|333.79|337.9|333.8|337.88|333.78|8
1639298360000|2021-12-12 08:39:20|337.86|333.76|337.83|333.73|337.86|333.76|337.83|333.73|2
1639298370000|2021-12-12 08:39:30|337.85|333.75|337.75|333.65|337.86|333.76|337.75|333.65|6
1639298380000|2021-12-12 08:39:40|337.79|333.69|337.85|333.75|337.91|333.81|337.78|333.68|10
1639298390000|2021-12-12 08:39:50|337.83|333.73|337.84|333.74|337.85|333.75|337.83|333.73|3
1639298400000|2021-12-12 08:40:00|337.77|333.67|337.8|333.7|337.8|333.7|337.76|333.66|4
1639298410000|2021-12-12 08:40:10|337.82|333.72|337.76|333.66|337.82|333.72|337.76|333.66|4
1639298420000|2021-12-12 08:40:20|337.74|333.64|337.77|333.67|337.8|333.7|337.74|333.64|6
1639298430000|2021-12-12 08:40:30|337.8|333.7|337.9|333.8|337.92|333.82|337.8|333.7|7
1639298440000|2021-12-12 08:40:40|337.85|333.75|337.74|333.64|337.85|333.75|337.74|333.64|6
1639298450000|2021-12-12 08:40:50|337.67|333.57|337.68|333.58|337.74|333.64|337.65|333.55|7
1639298460000|2021-12-12 08:41:00|337.67|333.57|337.66|333.56|337.8|333.7|337.66|333.56|24
1639298470000|2021-12-12 08:41:10|337.65|333.55|337.7|333.6|337.7|333.6|337.65|333.55|7
1639298480000|2021-12-12 08:41:20|337.71|333.61|337.7|333.6|337.71|333.61|337.7|333.6|4
1639298490000|2021-12-12 08:41:30|337.72|333.62|337.58|333.48|337.72|333.62|337.58|333.48|15
1639298500000|2021-12-12 08:41:40|337.59|333.49|337.61|333.51|337.61|333.51|337.57|333.47|6
1639298510000|2021-12-12 08:41:50|337.62|333.52|337.54|333.44|337.62|333.52|337.54|333.44|9
1639298520000|2021-12-12 08:42:00|337.56|333.46|337.56|333.46|337.56|333.46|337.53|333.43|11
1639298530000|2021-12-12 08:42:10|337.57|333.47|337.54|333.44|337.58|333.48|337.54|333.44|14
1639298540000|2021-12-12 08:42:20|337.55|333.45|337.56|333.46|337.61|333.51|337.55|333.45|5
1639298550000|2021-12-12 08:42:30|337.57|333.47|337.44|333.34|337.57|333.47|337.33|333.23|22
1639298560000|2021-12-12 08:42:40|337.42|333.32|337.44|333.34|337.46|333.36|337.42|333.32|10
1639298570000|2021-12-12 08:42:50|337.39|333.29|337.21|333.11|337.39|333.29|337.21|333.11|16
1639298580000|2021-12-12 08:43:00|337.23|333.13|337.35|333.25|337.35|333.25|337.21|333.11|16
1639298590000|2021-12-12 08:43:10|337.36|333.26|337.39|333.29|337.4|333.3|337.32|333.22|18
1639298600000|2021-12-12 08:43:20|337.38|333.28|337.38|333.28|337.44|333.34|337.35|333.25|16
1639298610000|2021-12-12 08:43:30|337.35|333.25|337.38|333.28|337.39|333.29|337.34|333.24|17
1639298620000|2021-12-12 08:43:40|337.37|333.27|337.37|333.27|337.39|333.29|337.37|333.27|7
1639298630000|2021-12-12 08:43:50|337.38|333.28|337.27|333.17|337.39|333.29|337.26|333.16|13
1639298640000|2021-12-12 08:44:00|337.28|333.18|337.26|333.16|337.29|333.19|337.24|333.14|15
1639298650000|2021-12-12 08:44:10|337.25|333.15|337.25|333.15|337.3|333.2|337.19|333.09|16
1639298660000|2021-12-12 08:44:20|337.23|333.13|337.2|333.1|337.26|333.16|337.19|333.09|7
1639298670000|2021-12-12 08:44:30|337.16|333.06|337.2|333.1|337.2|333.1|337.16|333.06|2
1639298680000|2021-12-12 08:44:40|337.24|333.14|337.25|333.15|337.29|333.19|337.24|333.14|4
1639298690000|2021-12-12 08:44:50|337.27|333.17|337.21|333.11|337.27|333.17|337.21|333.11|5
1639298700000|2021-12-12 08:45:00|337.22|333.12|337.16|333.06|337.28|333.18|337.16|333.06|12
1639298710000|2021-12-12 08:45:10|337.15|333.05|337.17|333.07|337.2|333.1|337.15|333.05|6
1639298720000|2021-12-12 08:45:20|337.19|333.09|337.27|333.17|337.28|333.18|337.17|333.07|8
1639298730000|2021-12-12 08:45:30|337.3|333.2|337.3|333.2|337.31|333.21|337.3|333.2|3
1639298740000|2021-12-12 08:45:40|337.31|333.21|337.31|333.21|337.32|333.22|337.31|333.21|3
1639298750000|2021-12-12 08:45:50|337.28|333.18|337.22|333.12|337.29|333.19|337.22|333.12|9
1639298760000|2021-12-12 08:46:00|337.21|333.11|337.21|333.11|337.22|333.12|337.21|333.11|5
1639298770000|2021-12-12 08:46:10|337.16|333.06|336.76|332.66|337.16|333.06|336.75|332.65|10
1639298780000|2021-12-12 08:46:20|336.75|332.65|336.62|332.52|336.77|332.67|336.56|332.46|15
1639298790000|2021-12-12 08:46:30|336.61|332.51|336.6|332.5|336.66|332.56|336.59|332.49|13
1639298800000|2021-12-12 08:46:40|336.59|332.49|336.3|332.2|336.6|332.5|336.3|332.2|21
1639298810000|2021-12-12 08:46:50|336.26|332.16|336.46|332.36|336.46|332.36|336.16|332.06|28
1639298820000|2021-12-12 08:47:00|336.48|332.38|336.42|332.32|336.52|332.42|336.42|332.32|19
1639298830000|2021-12-12 08:47:10|336.43|332.33|336.4|332.3|336.44|332.34|336.37|332.27|10
1639298840000|2021-12-12 08:47:20|336.41|332.31|336.45|332.35|336.45|332.35|336.36|332.26|20
1639298850000|2021-12-12 08:47:30|336.48|332.38|336.29|332.19|336.48|332.38|336.25|332.15|21
1639298860000|2021-12-12 08:47:40|336.27|332.17|336.28|332.18|336.33|332.23|336.27|332.17|14
1639298870000|2021-12-12 08:47:50|336.27|332.17|336.31|332.21|336.31|332.21|336.24|332.14|10
1639298880000|2021-12-12 08:48:00|336.33|332.23|336.42|332.32|336.42|332.32|336.33|332.23|6
1639298890000|2021-12-12 08:48:10|336.43|332.33|335.37|331.27|336.43|332.33|335.37|331.27|26
1639298900000|2021-12-12 08:48:20|335.35|331.25|335.36|331.26|335.37|331.27|335.13|331.03|26
1639298910000|2021-12-12 08:48:30|335.35|331.25|335.43|331.33|335.45|331.35|335.35|331.25|15
1639298920000|2021-12-12 08:48:40|335.51|331.41|335.59|331.49|335.64|331.54|335.5|331.4|11
1639298930000|2021-12-12 08:48:50|335.6|331.5|335.79|331.69|335.79|331.69|335.56|331.46|19
1639298940000|2021-12-12 08:49:00|335.8|331.7|336.32|332.22|336.32|332.22|335.78|331.68|20
1639298950000|2021-12-12 08:49:10|336.33|332.23|336.51|332.41|336.56|332.46|336.33|332.23|12
1639298960000|2021-12-12 08:49:20|336.47|332.37|336.57|332.47|336.57|332.47|336.46|332.36|7
1639298970000|2021-12-12 08:49:30|336.59|332.49|336.59|332.49|336.59|332.49|336.59|332.49|1
1639298980000|2021-12-12 08:49:40|336.6|332.5|336.78|332.68|336.78|332.68|336.55|332.45|9
1639298990000|2021-12-12 08:49:50|336.8|332.7|336.79|332.69|336.83|332.73|336.79|332.69|9
1639299000000|2021-12-12 08:50:00|336.78|332.68|336.85|332.75|336.85|332.75|336.76|332.66|21
1639299010000|2021-12-12 08:50:10|336.91|332.81|336.9|332.8|336.93|332.83|336.9|332.8|8
1639299020000|2021-12-12 08:50:20|336.89|332.79|336.91|332.81|336.93|332.83|336.89|332.79|7
1639299030000|2021-12-12 08:50:30|336.9|332.8|336.87|332.77|336.9|332.8|336.87|332.77|5
1639299040000|2021-12-12 08:50:40|336.88|332.78|336.78|332.68|336.91|332.81|336.78|332.68|14
1639299050000|2021-12-12 08:50:50|336.77|332.67|336.75|332.65|336.77|332.67|336.69|332.59|9
1639299060000|2021-12-12 08:51:00|336.7|332.6|336.72|332.62|336.73|332.63|336.7|332.6|4
1639299070000|2021-12-12 08:51:10|336.71|332.61|336.74|332.64|336.74|332.64|336.71|332.61|4
1639299080000|2021-12-12 08:51:20|336.75|332.65|336.71|332.61|336.75|332.65|336.71|332.61|4
1639299090000|2021-12-12 08:51:30|336.7|332.6|336.68|332.58|336.7|332.6|336.66|332.56|6
1639299100000|2021-12-12 08:51:40|336.67|332.57|336.68|332.58|336.68|332.58|336.66|332.56|3
1639299110000|2021-12-12 08:51:50|336.67|332.57|336.62|332.52|336.67|332.57|336.62|332.52|10
1639299120000|2021-12-12 08:52:00|336.63|332.53|336.63|332.53|336.63|332.53|336.62|332.52|5
1639299130000|2021-12-12 08:52:10|336.62|332.52|336.64|332.54|336.66|332.56|336.62|332.52|7
1639299140000|2021-12-12 08:52:20|336.65|332.55|336.82|332.72|336.82|332.72|336.65|332.55|4
1639299150000|2021-12-12 08:52:30|336.83|332.73|336.87|332.77|336.87|332.77|336.83|332.73|2
1639299160000|2021-12-12 08:52:40|336.86|332.76|336.85|332.75|336.86|332.76|336.83|332.73|4
1639299170000|2021-12-12 08:52:50|336.83|332.73|336.82|332.72|336.84|332.74|336.82|332.72|4
1639299190000|2021-12-12 08:53:10|336.83|332.73|336.87|332.77|336.87|332.77|336.83|332.73|7
1639299210000|2021-12-12 08:53:30|336.89|332.79|336.89|332.79|336.91|332.81|336.84|332.74|4
1639299220000|2021-12-12 08:53:40|336.91|332.81|336.95|332.85|336.95|332.85|336.9|332.8|6
1639299230000|2021-12-12 08:53:50|337.13|333.03|337.29|333.19|337.3|333.2|337.13|333.03|9
1639299240000|2021-12-12 08:54:00|337.31|333.21|337.27|333.17|337.31|333.21|337.22|333.12|11
1639299250000|2021-12-12 08:54:10|337.26|333.16|337.25|333.15|337.28|333.18|337.25|333.15|11
1639299260000|2021-12-12 08:54:20|337.28|333.18|337.23|333.13|337.28|333.18|337.23|333.13|5
1639299270000|2021-12-12 08:54:30|337.24|333.14|337.16|333.06|337.24|333.14|337.14|333.04|12
1639299280000|2021-12-12 08:54:40|337.12|333.02|337.11|333.01|337.13|333.03|337.09|332.99|11
1639299290000|2021-12-12 08:54:50|337.1|333|337.11|333.01|337.12|333.02|337.1|333|4
1639299300000|2021-12-12 08:55:00|337.12|333.02|337.22|333.12|337.22|333.12|337.11|333.01|7
1639299310000|2021-12-12 08:55:10|337.21|333.11|337.21|333.11|337.22|333.12|337.16|333.06|11
1639299320000|2021-12-12 08:55:20|337.2|333.1|337.23|333.13|337.27|333.17|337.2|333.1|4
1639299330000|2021-12-12 08:55:30|337.3|333.2|337.26|333.16|337.3|333.2|337.23|333.13|9
1639299340000|2021-12-12 08:55:40|337.24|333.14|337.23|333.13|337.27|333.17|337.23|333.13|14
1639299350000|2021-12-12 08:55:50|337.25|333.15|337.24|333.14|337.25|333.15|337.24|333.14|4
1639299360000|2021-12-12 08:56:00|337.22|333.12|337.23|333.13|337.23|333.13|337.21|333.11|4
1639299370000|2021-12-12 08:56:10|337.21|333.11|337.23|333.13|337.23|333.13|337.21|333.11|6
1639299380000|2021-12-12 08:56:20|337.22|333.12|337.27|333.17|337.28|333.18|337.18|333.08|12
1639299390000|2021-12-12 08:56:30|337.24|333.14|337.29|333.19|337.29|333.19|337.23|333.13|14
1639299400000|2021-12-12 08:56:40|337.3|333.2|337.28|333.18|337.3|333.2|337.26|333.16|8
1639299410000|2021-12-12 08:56:50|337.29|333.19|337.29|333.19|337.31|333.21|337.29|333.19|3
1639299420000|2021-12-12 08:57:00|337.27|333.17|337.17|333.07|337.27|333.17|337.17|333.07|2
1639299430000|2021-12-12 08:57:10|337.11|333.01|336.77|332.67|337.11|333.01|336.66|332.56|13
1639299440000|2021-12-12 08:57:20|336.74|332.64|336.73|332.63|336.74|332.64|336.73|332.63|2
1639299450000|2021-12-12 08:57:30|336.71|332.61|336.67|332.57|336.73|332.63|336.66|332.56|7
1639299460000|2021-12-12 08:57:40|336.68|332.58|336.64|332.54|336.68|332.58|336.63|332.53|6
1639299470000|2021-12-12 08:57:50|336.65|332.55|336.67|332.57|336.68|332.58|336.65|332.55|8
1639299480000|2021-12-12 08:58:00|336.65|332.55|336.66|332.56|336.66|332.56|336.61|332.51|6
1639299490000|2021-12-12 08:58:10|336.68|332.58|336.62|332.52|336.69|332.59|336.62|332.52|7
1639299500000|2021-12-12 08:58:20|336.73|332.63|336.83|332.73|336.83|332.73|336.73|332.63|3
1639299510000|2021-12-12 08:58:30|336.85|332.75|337.16|333.06|337.16|333.06|336.85|332.75|10
1639299520000|2021-12-12 08:58:40|337.21|333.11|337.17|333.07|337.21|333.11|337.17|333.07|5
1639299530000|2021-12-12 08:58:50|337.14|333.04|336.7|332.6|337.15|333.05|336.66|332.56|15
1639299540000|2021-12-12 08:59:00|336.66|332.56|336.65|332.55|336.66|332.56|336.59|332.49|13
1639299550000|2021-12-12 08:59:10|336.64|332.54|336.61|332.51|336.66|332.56|336.61|332.51|8
1639299560000|2021-12-12 08:59:20|336.6|332.5|336.49|332.39|336.64|332.54|336.49|332.39|14
1639299570000|2021-12-12 08:59:30|336.46|332.36|336.34|332.24|336.46|332.36|336.34|332.24|14
1639299580000|2021-12-12 08:59:40|336.31|332.21|336.32|332.22|336.32|332.22|336.31|332.21|2
1639299590000|2021-12-12 08:59:50|336.31|332.21|336.39|332.29|336.39|332.29|336.27|332.17|8
1639299600000|2021-12-12 09:00:00|336.38|332.28|336.41|332.31|336.44|332.34|336.34|332.24|10
1639299610000|2021-12-12 09:00:10|336.38|332.28|336.53|332.43|336.53|332.43|336.29|332.19|20
1639299620000|2021-12-12 09:00:20|336.54|332.44|336.75|332.65|336.75|332.65|336.53|332.43|11
1639299630000|2021-12-12 09:00:30|336.72|332.62|336.73|332.63|336.73|332.63|336.68|332.58|6
1639299640000|2021-12-12 09:00:40|336.71|332.61|336.6|332.5|336.71|332.61|336.57|332.47|15
1639299650000|2021-12-12 09:00:50|336.58|332.48|336.68|332.58|336.7|332.6|336.57|332.47|13
1639299660000|2021-12-12 09:01:00|336.69|332.59|336.67|332.57|336.69|332.59|336.67|332.57|2
1639299670000|2021-12-12 09:01:10|336.68|332.58|336.7|332.6|336.7|332.6|336.68|332.58|3
1639299680000|2021-12-12 09:01:20|336.71|332.61|336.71|332.61|336.71|332.61|336.71|332.61|1
1639299690000|2021-12-12 09:01:30|336.72|332.62|337.1|333|337.1|333|336.68|332.58|11
1639299700000|2021-12-12 09:01:40|337.13|333.03|337.18|333.08|337.23|333.13|337.13|333.03|12
1639299710000|2021-12-12 09:01:50|337.16|333.06|337.22|333.12|337.22|333.12|337.11|333.01|5
1639299720000|2021-12-12 09:02:00|337.21|333.11|337.29|333.19|337.51|333.41|337.21|333.11|16
1639299730000|2021-12-12 09:02:10|337.28|333.18|337.22|333.12|337.31|333.21|337.19|333.09|21
1639299740000|2021-12-12 09:02:20|337.25|333.15|337.22|333.12|337.25|333.15|337.22|333.12|7
1639299750000|2021-12-12 09:02:30|337.24|333.14|336.76|332.66|337.3|333.2|336.74|332.64|23
1639299760000|2021-12-12 09:02:40|336.77|332.67|336.76|332.66|336.79|332.69|336.75|332.65|7
1639299770000|2021-12-12 09:02:50|336.78|332.68|336.59|332.49|336.78|332.68|336.59|332.49|21
1639299780000|2021-12-12 09:03:00|336.54|332.44|336.5|332.4|336.56|332.46|336.49|332.39|14
1639299790000|2021-12-12 09:03:10|336.47|332.37|336.53|332.43|336.54|332.44|336.46|332.36|8
1639299800000|2021-12-12 09:03:20|336.58|332.48|336.59|332.49|336.6|332.5|336.54|332.44|6
1639299810000|2021-12-12 09:03:30|336.58|332.48|336.59|332.49|336.59|332.49|336.55|332.45|10
1639299820000|2021-12-12 09:03:40|336.6|332.5|336.62|332.52|336.62|332.52|336.59|332.49|7
1639299830000|2021-12-12 09:03:50|336.63|332.53|336.62|332.52|336.63|332.53|336.61|332.51|6
1639299840000|2021-12-12 09:04:00|336.63|332.53|336.74|332.64|336.74|332.64|336.62|332.52|6
1639299850000|2021-12-12 09:04:10|336.75|332.65|336.89|332.79|336.89|332.79|336.75|332.65|7
1639299860000|2021-12-12 09:04:20|336.88|332.78|336.77|332.67|336.88|332.78|336.77|332.67|9
1639299870000|2021-12-12 09:04:30|336.75|332.65|336.78|332.68|336.8|332.7|336.75|332.65|14
1639299880000|2021-12-12 09:04:40|336.8|332.7|336.8|332.7|336.82|332.72|336.79|332.69|12
1639299890000|2021-12-12 09:04:50|336.81|332.71|336.8|332.7|336.81|332.71|336.79|332.69|10
1639299900000|2021-12-12 09:05:00|336.83|332.73|336.98|332.88|337.01|332.91|336.83|332.73|13
1639299910000|2021-12-12 09:05:10|336.95|332.85|336.88|332.78|336.95|332.85|336.88|332.78|2
1639299920000|2021-12-12 09:05:20|336.82|332.72|336.8|332.7|336.82|332.72|336.73|332.63|12
1639299930000|2021-12-12 09:05:30|336.83|332.73|336.86|332.76|336.86|332.76|336.83|332.73|8
1639299940000|2021-12-12 09:05:40|336.92|332.82|337.16|333.06|337.2|333.1|336.92|332.82|5
1639299950000|2021-12-12 09:05:50|337.18|333.08|337.23|333.13|337.28|333.18|337.18|333.08|5
1639299960000|2021-12-12 09:06:00|337.22|333.12|337.27|333.17|337.27|333.17|337.22|333.12|5
1639299970000|2021-12-12 09:06:10|337.24|333.14|337.3|333.2|337.3|333.2|337.24|333.14|6
1639299980000|2021-12-12 09:06:20|337.29|333.19|337.28|333.18|337.3|333.2|337.19|333.09|4
1639299990000|2021-12-12 09:06:30|337.29|333.19|337.34|333.24|337.34|333.24|337.28|333.18|15
1639300000000|2021-12-12 09:06:40|337.41|333.31|337.4|333.3|337.41|333.31|337.4|333.3|2
1639300010000|2021-12-12 09:06:50|337.41|333.31|337.4|333.3|337.41|333.31|337.4|333.3|4
1639300020000|2021-12-12 09:07:00|337.39|333.29|337.34|333.24|337.39|333.29|337.3|333.2|6
1639300030000|2021-12-12 09:07:10|337.37|333.27|337.31|333.21|337.37|333.27|337.31|333.21|3
1639300040000|2021-12-12 09:07:20|337.32|333.22|337.32|333.22|337.32|333.22|337.32|333.22|1
1639300050000|2021-12-12 09:07:30|337.34|333.24|337.41|333.31|337.41|333.31|337.32|333.22|8
1639300060000|2021-12-12 09:07:40|337.43|333.33|337.49|333.39|337.49|333.39|337.42|333.32|6
1639300070000|2021-12-12 09:07:50|337.5|333.4|337.54|333.44|337.54|333.44|337.5|333.4|4
1639300080000|2021-12-12 09:08:00|337.57|333.47|337.59|333.49|337.59|333.49|337.56|333.46|4
1639300090000|2021-12-12 09:08:10|337.6|333.5|337.59|333.49|337.6|333.5|337.59|333.49|2
1639300100000|2021-12-12 09:08:20|337.52|333.42|337.52|333.42|337.52|333.42|337.52|333.42|1
1639300110000|2021-12-12 09:08:30|337.53|333.43|337.59|333.49|337.59|333.49|337.52|333.42|3
1639300120000|2021-12-12 09:08:40|337.6|333.5|337.45|333.35|337.6|333.5|337.45|333.35|5
1639300130000|2021-12-12 09:08:50|337.44|333.34|337.46|333.36|337.46|333.36|337.44|333.34|6
1639300140000|2021-12-12 09:09:00|337.47|333.37|337.47|333.37|337.47|333.37|337.47|333.37|1
1639300150000|2021-12-12 09:09:10|337.49|333.39|337.4|333.3|337.49|333.39|337.36|333.26|13
1639300160000|2021-12-12 09:09:20|337.39|333.29|337.37|333.27|337.41|333.31|337.35|333.25|7
1639300170000|2021-12-12 09:09:30|337.36|333.26|337.39|333.29|337.39|333.29|337.36|333.26|2
1639300180000|2021-12-12 09:09:40|337.38|333.28|337.32|333.22|337.38|333.28|337.32|333.22|5
1639300190000|2021-12-12 09:09:50|337.33|333.23|336.74|332.64|337.33|333.23|336.74|332.64|16
1639300200000|2021-12-12 09:10:00|336.73|332.63|336.49|332.39|336.73|332.63|336.49|332.39|14
1639300210000|2021-12-12 09:10:10|336.5|332.4|336.52|332.42|336.54|332.44|336.5|332.4|9
1639300220000|2021-12-12 09:10:20|336.53|332.43|335.95|331.85|336.53|332.43|335.93|331.83|16
1639300230000|2021-12-12 09:10:30|335.94|331.84|335.98|331.88|335.99|331.89|335.94|331.84|10
1639300240000|2021-12-12 09:10:40|335.97|331.87|335.96|331.86|335.97|331.87|335.96|331.86|2
1639300250000|2021-12-12 09:10:50|335.97|331.87|335.9|331.8|335.97|331.87|335.9|331.8|4
1639300260000|2021-12-12 09:11:00|335.89|331.79|336.28|332.18|336.28|332.18|335.87|331.77|11
1639300270000|2021-12-12 09:11:10|336.27|332.17|336.53|332.43|336.55|332.45|336.27|332.17|17
1639300280000|2021-12-12 09:11:20|336.49|332.39|336.48|332.38|336.49|332.39|336.48|332.38|2
1639300290000|2021-12-12 09:11:30|336.47|332.37|336.4|332.3|336.47|332.37|336.39|332.29|12
1639300300000|2021-12-12 09:11:40|336.44|332.34|336.49|332.39|336.49|332.39|336.42|332.32|13
1639300310000|2021-12-12 09:11:50|336.46|332.36|336.62|332.52|336.62|332.52|336.43|332.33|14
1639300320000|2021-12-12 09:12:00|336.64|332.54|336.66|332.56|336.66|332.56|336.63|332.53|10
1639300330000|2021-12-12 09:12:10|336.65|332.55|336.57|332.47|336.65|332.55|336.49|332.39|12
1639300340000|2021-12-12 09:12:20|336.56|332.46|336.46|332.36|336.58|332.48|336.46|332.36|7
1639300350000|2021-12-12 09:12:30|336.45|332.35|336.46|332.36|336.46|332.36|336.45|332.35|2
1639300360000|2021-12-12 09:12:40|336.47|332.37|336.5|332.4|336.5|332.4|336.47|332.37|7
1639300370000|2021-12-12 09:12:50|336.48|332.38|336.38|332.28|336.48|332.38|336.34|332.24|12
1639300380000|2021-12-12 09:13:00|336.39|332.29|336.4|332.3|336.4|332.3|336.39|332.29|2
1639300390000|2021-12-12 09:13:10|336.37|332.27|336.25|332.15|336.37|332.27|336.24|332.14|10
1639300400000|2021-12-12 09:13:20|336.24|332.14|336.24|332.14|336.3|332.2|336.24|332.14|7
1639300410000|2021-12-12 09:13:30|336.22|332.12|336.22|332.12|336.22|332.12|336.21|332.11|3
1639300420000|2021-12-12 09:13:40|336.23|332.13|336.23|332.13|336.25|332.15|336.23|332.13|10
1639300430000|2021-12-12 09:13:50|336.22|332.12|336.24|332.14|336.24|332.14|336.2|332.1|13
1639300440000|2021-12-12 09:14:00|336.21|332.11|336.21|332.11|336.21|332.11|336.2|332.1|3
1639300450000|2021-12-12 09:14:10|336.2|332.1|335.42|331.32|336.2|332.1|335.41|331.31|27
1639300460000|2021-12-12 09:14:20|335.43|331.33|335.47|331.37|335.5|331.4|335.32|331.22|21
1639300470000|2021-12-12 09:14:30|335.48|331.38|335.64|331.54|335.66|331.56|335.46|331.36|20
1639300480000|2021-12-12 09:14:40|335.59|331.49|335.77|331.67|335.78|331.68|335.59|331.49|8
1639300490000|2021-12-12 09:14:50|335.74|331.64|335.63|331.53|335.74|331.64|335.63|331.53|5
1639300500000|2021-12-12 09:15:00|335.64|331.54|335.66|331.56|335.68|331.58|335.63|331.53|8
1639300510000|2021-12-12 09:15:10|335.64|331.54|335.72|331.62|335.72|331.62|335.64|331.54|3
1639300520000|2021-12-12 09:15:20|335.7|331.6|335.71|331.61|335.72|331.62|335.7|331.6|3
1639300530000|2021-12-12 09:15:30|335.77|331.67|335.77|331.67|335.77|331.67|335.77|331.67|1
1639300540000|2021-12-12 09:15:40|335.73|331.63|335.73|331.63|335.73|331.63|335.73|331.63|1
1639300550000|2021-12-12 09:15:50|335.74|331.64|335.56|331.46|335.74|331.64|335.56|331.46|8
1639300560000|2021-12-12 09:16:00|335.57|331.47|335.46|331.36|335.57|331.47|335.43|331.33|11
1639300570000|2021-12-12 09:16:10|335.45|331.35|335.37|331.27|335.51|331.41|335.37|331.27|9
1639300580000|2021-12-12 09:16:20|335.38|331.28|335.51|331.41|335.51|331.41|335.37|331.27|9
1639300590000|2021-12-12 09:16:30|335.5|331.4|335.51|331.41|335.52|331.42|335.5|331.4|9
1639300600000|2021-12-12 09:16:40|335.52|331.42|335.51|331.41|335.52|331.42|335.51|331.41|2
1639300610000|2021-12-12 09:16:50|335.52|331.42|335.5|331.4|335.52|331.42|335.5|331.4|5
1639300620000|2021-12-12 09:17:00|335.51|331.41|335.63|331.53|335.64|331.54|335.51|331.41|12
1639300640000|2021-12-12 09:17:20|335.69|331.59|335.63|331.53|335.72|331.62|335.63|331.53|8
1639300650000|2021-12-12 09:17:30|335.61|331.51|335.55|331.45|335.61|331.51|335.53|331.43|16
1639300660000|2021-12-12 09:17:40|335.58|331.48|335.63|331.53|335.63|331.53|335.56|331.46|12
1639300670000|2021-12-12 09:17:50|335.55|331.45|335.52|331.42|335.58|331.48|335.52|331.42|13
1639300680000|2021-12-12 09:18:00|335.54|331.44|335.43|331.33|335.54|331.44|335.43|331.33|14
1639300690000|2021-12-12 09:18:10|335.41|331.31|335.51|331.41|335.51|331.41|335.41|331.31|17
1639300700000|2021-12-12 09:18:20|335.52|331.42|335.53|331.43|335.54|331.44|335.52|331.42|4
1639300710000|2021-12-12 09:18:30|335.54|331.44|335.54|331.44|335.55|331.45|335.53|331.43|9
1639300720000|2021-12-12 09:18:40|335.55|331.45|335.58|331.48|335.58|331.48|335.54|331.44|6
1639300730000|2021-12-12 09:18:50|335.59|331.49|335.87|331.77|335.87|331.77|335.59|331.49|14
1639300740000|2021-12-12 09:19:00|335.88|331.78|335.9|331.8|335.9|331.8|335.88|331.78|2
1639300750000|2021-12-12 09:19:10|335.88|331.78|335.91|331.81|335.95|331.85|335.88|331.78|8
1639300760000|2021-12-12 09:19:20|336.02|331.92|336.13|332.03|336.13|332.03|336.02|331.92|4
1639300770000|2021-12-12 09:19:30|336.16|332.06|336.19|332.09|336.22|332.12|336.16|332.06|7
1639300780000|2021-12-12 09:19:40|336.2|332.1|336.16|332.06|336.2|332.1|336.15|332.05|13
1639300790000|2021-12-12 09:19:50|336.18|332.08|336.22|332.12|336.22|332.12|336.18|332.08|8
1639300800000|2021-12-12 09:20:00|336.24|332.14|336.35|332.25|336.35|332.25|336.24|332.14|9
1639300810000|2021-12-12 09:20:10|336.34|332.24|336.38|332.28|336.39|332.29|336.34|332.24|9
1639300820000|2021-12-12 09:20:20|336.42|332.32|336.45|332.35|336.45|332.35|336.42|332.32|6
1639300830000|2021-12-12 09:20:30|336.44|332.34|336.24|332.14|336.44|332.34|336.23|332.13|12
1639300840000|2021-12-12 09:20:40|336.23|332.13|336.18|332.08|336.24|332.14|336.18|332.08|15
1639300850000|2021-12-12 09:20:50|336.17|332.07|336.2|332.1|336.23|332.13|336.17|332.07|5
1639300860000|2021-12-12 09:21:00|336.21|332.11|336.25|332.15|336.26|332.16|336.2|332.1|8
1639300870000|2021-12-12 09:21:10|336.24|332.14|336.36|332.26|336.36|332.26|336.23|332.13|9
1639300880000|2021-12-12 09:21:20|336.35|332.25|336.36|332.26|336.37|332.27|336.32|332.22|17
1639300890000|2021-12-12 09:21:30|336.37|332.27|336.36|332.26|336.37|332.27|336.35|332.25|7
1639300900000|2021-12-12 09:21:40|336.37|332.27|336.18|332.08|336.37|332.27|336.18|332.08|16
1639300910000|2021-12-12 09:21:50|336.19|332.09|336.29|332.19|336.31|332.21|336.18|332.08|16
1639300920000|2021-12-12 09:22:00|336.3|332.2|336.26|332.16|336.3|332.2|336.26|332.16|7
1639300930000|2021-12-12 09:22:10|336.28|332.18|336.3|332.2|336.31|332.21|336.28|332.18|5
1639300940000|2021-12-12 09:22:20|336.29|332.19|336.29|332.19|336.29|332.19|336.29|332.19|1
1639300950000|2021-12-12 09:22:30|336.28|332.18|336.21|332.11|336.28|332.18|336.21|332.11|8
1639300960000|2021-12-12 09:22:40|336.2|332.1|336.17|332.07|336.2|332.1|336.16|332.06|6
1639301000000|2021-12-12 09:23:20|336.19|332.09|336.24|332.14|336.25|332.15|336.19|332.09|4
1639301010000|2021-12-12 09:23:30|336.23|332.13|336.23|332.13|336.24|332.14|336.22|332.12|4
1639301020000|2021-12-12 09:23:40|336.24|332.14|336.52|332.42|336.52|332.42|336.24|332.14|16
1639301030000|2021-12-12 09:23:50|336.53|332.43|336.5|332.4|336.53|332.43|336.45|332.35|7
1639301040000|2021-12-12 09:24:00|336.46|332.36|336.48|332.38|336.49|332.39|336.43|332.33|12
1639301050000|2021-12-12 09:24:10|336.5|332.4|336.5|332.4|336.51|332.41|336.48|332.38|16
1639301060000|2021-12-12 09:24:20|336.51|332.41|336.61|332.51|336.61|332.51|336.5|332.4|11
1639301070000|2021-12-12 09:24:30|336.6|332.5|336.84|332.74|336.84|332.74|336.59|332.49|14
1639301080000|2021-12-12 09:24:40|336.85|332.75|336.61|332.51|336.86|332.76|336.6|332.5|14
1639301090000|2021-12-12 09:24:50|336.62|332.52|336.63|332.53|336.63|332.53|336.6|332.5|5
1639301100000|2021-12-12 09:25:00|336.64|332.54|336.46|332.36|336.64|332.54|336.38|332.28|21
1639301110000|2021-12-12 09:25:10|336.45|332.35|336.31|332.21|336.45|332.35|336.3|332.2|26
1639301120000|2021-12-12 09:25:20|336.3|332.2|336.35|332.25|336.36|332.26|336.29|332.19|13
1639301130000|2021-12-12 09:25:30|336.36|332.26|336.39|332.29|336.39|332.29|336.36|332.26|10
1639301140000|2021-12-12 09:25:40|336.4|332.3|336.42|332.32|336.45|332.35|336.4|332.3|9
1639301150000|2021-12-12 09:25:50|336.46|332.36|336.47|332.37|336.47|332.37|336.43|332.33|7
1639301160000|2021-12-12 09:26:00|336.46|332.36|336.46|332.36|336.47|332.37|336.45|332.35|10
1639301170000|2021-12-12 09:26:10|336.47|332.37|336.46|332.36|336.47|332.37|336.45|332.35|5
1639301180000|2021-12-12 09:26:20|336.47|332.37|336.43|332.33|336.47|332.37|336.43|332.33|4
1639301190000|2021-12-12 09:26:30|336.47|332.37|336.47|332.37|336.47|332.37|336.46|332.36|5
1639301200000|2021-12-12 09:26:40|336.46|332.36|336.46|332.36|336.47|332.37|336.46|332.36|5
1639301210000|2021-12-12 09:26:50|336.44|332.34|336.32|332.22|336.44|332.34|336.31|332.21|11
1639301220000|2021-12-12 09:27:00|336.33|332.23|336.4|332.3|336.43|332.33|336.31|332.21|14
1639301230000|2021-12-12 09:27:10|336.39|332.29|336.49|332.39|336.49|332.39|336.39|332.29|9
1639301240000|2021-12-12 09:27:20|336.5|332.4|336.54|332.44|336.54|332.44|336.49|332.39|8
1639301250000|2021-12-12 09:27:30|336.59|332.49|336.54|332.44|336.6|332.5|336.54|332.44|8
1639301260000|2021-12-12 09:27:40|336.53|332.43|336.51|332.41|336.53|332.43|336.51|332.41|2
1639301270000|2021-12-12 09:27:50|336.52|332.42|336.52|332.42|336.52|332.42|336.52|332.42|1
1639301280000|2021-12-12 09:28:00|336.51|332.41|336.54|332.44|336.55|332.45|336.51|332.41|9
1639301290000|2021-12-12 09:28:10|336.55|332.45|336.55|332.45|336.55|332.45|336.54|332.44|3
1639301300000|2021-12-12 09:28:20|336.58|332.48|336.59|332.49|336.62|332.52|336.47|332.37|13
1639301310000|2021-12-12 09:28:30|336.58|332.48|336.57|332.47|336.6|332.5|336.55|332.45|10
1639301320000|2021-12-12 09:28:40|336.58|332.48|336.55|332.45|336.58|332.48|336.55|332.45|8
1639301330000|2021-12-12 09:28:50|336.54|332.44|336.56|332.46|336.56|332.46|336.53|332.43|5
1639301340000|2021-12-12 09:29:00|336.54|332.44|336.55|332.45|336.56|332.46|336.53|332.43|15
1639301350000|2021-12-12 09:29:10|336.56|332.46|336.62|332.52|336.62|332.52|336.56|332.46|3
1639301360000|2021-12-12 09:29:20|336.73|332.63|336.79|332.69|336.79|332.69|336.71|332.61|6
1639301370000|2021-12-12 09:29:30|336.8|332.7|336.83|332.73|336.83|332.73|336.8|332.7|4
1639301380000|2021-12-12 09:29:40|336.81|332.71|336.89|332.79|336.89|332.79|336.81|332.71|6
1639301390000|2021-12-12 09:29:50|336.9|332.8|336.89|332.79|336.9|332.8|336.89|332.79|4
1639301400000|2021-12-12 09:30:00|336.9|332.8|336.66|332.56|336.9|332.8|336.65|332.55|20
1639301410000|2021-12-12 09:30:10|336.67|332.57|336.6|332.5|336.67|332.57|336.58|332.48|12
1639301420000|2021-12-12 09:30:20|336.58|332.48|336.62|332.52|336.64|332.54|336.53|332.43|15
1639301430000|2021-12-12 09:30:30|336.63|332.53|336.57|332.47|336.63|332.53|336.56|332.46|9
1639301440000|2021-12-12 09:30:40|336.58|332.48|336.68|332.58|336.7|332.6|336.58|332.48|10
1639301450000|2021-12-12 09:30:50|336.69|332.59|336.75|332.65|336.76|332.66|336.69|332.59|10
1639301460000|2021-12-12 09:31:00|336.76|332.66|336.77|332.67|336.77|332.67|336.76|332.66|4
1639301470000|2021-12-12 09:31:10|336.79|332.69|336.71|332.61|336.8|332.7|336.71|332.61|6
1639301480000|2021-12-12 09:31:20|336.7|332.6|336.7|332.6|336.71|332.61|336.67|332.57|9
1639301490000|2021-12-12 09:31:30|336.69|332.59|336.68|332.58|336.7|332.6|336.68|332.58|3
1639301500000|2021-12-12 09:31:40|336.69|332.59|336.69|332.59|336.7|332.6|336.69|332.59|3
1639301510000|2021-12-12 09:31:50|336.71|332.61|336.71|332.61|336.71|332.61|336.7|332.6|5
1639301520000|2021-12-12 09:32:00|336.75|332.65|336.75|332.65|336.76|332.66|336.75|332.65|3
1639301540000|2021-12-12 09:32:20|336.76|332.66|336.76|332.66|336.76|332.66|336.76|332.66|1
1639301550000|2021-12-12 09:32:30|336.75|332.65|336.53|332.43|336.75|332.65|336.53|332.43|11
1639301560000|2021-12-12 09:32:40|336.52|332.42|336.5|332.4|336.52|332.42|336.5|332.4|10
1639301570000|2021-12-12 09:32:50|336.49|332.39|336.44|332.34|336.51|332.41|336.44|332.34|11
1639301580000|2021-12-12 09:33:00|336.45|332.35|336.46|332.36|336.46|332.36|336.44|332.34|4
1639301590000|2021-12-12 09:33:10|336.48|332.38|336.59|332.49|336.59|332.49|336.48|332.38|10
1639301600000|2021-12-12 09:33:20|336.58|332.48|336.44|332.34|336.58|332.48|336.43|332.33|13
1639301610000|2021-12-12 09:33:30|336.45|332.35|336.44|332.34|336.45|332.35|336.43|332.33|5
1639301620000|2021-12-12 09:33:40|336.45|332.35|336.44|332.34|336.45|332.35|336.44|332.34|4
1639301630000|2021-12-12 09:33:50|336.42|332.32|336.44|332.34|336.44|332.34|336.42|332.32|2
1639301640000|2021-12-12 09:34:00|336.45|332.35|336.45|332.35|336.45|332.35|336.45|332.35|1
1639301650000|2021-12-12 09:34:10|336.47|332.37|336.5|332.4|336.5|332.4|336.47|332.37|2
1639301660000|2021-12-12 09:34:20|336.45|332.35|336.5|332.4|336.5|332.4|336.45|332.35|2
1639301680000|2021-12-12 09:34:40|336.48|332.38|336.5|332.4|336.5|332.4|336.47|332.37|4
1639301690000|2021-12-12 09:34:50|336.49|332.39|336.5|332.4|336.5|332.4|336.49|332.39|2
1639301700000|2021-12-12 09:35:00|336.49|332.39|336.47|332.37|336.5|332.4|336.47|332.37|5
1639301710000|2021-12-12 09:35:10|336.39|332.29|336.33|332.23|336.4|332.3|336.31|332.21|12
1639301720000|2021-12-12 09:35:20|336.34|332.24|336.34|332.24|336.34|332.24|336.34|332.24|1
1639301730000|2021-12-12 09:35:30|336.29|332.19|336.15|332.05|336.29|332.19|336.15|332.05|11
1639301740000|2021-12-12 09:35:40|336.18|332.08|336.15|332.05|336.18|332.08|336.15|332.05|3
1639301750000|2021-12-12 09:35:50|336.14|332.04|336.15|332.05|336.15|332.05|336.14|332.04|2
1639301760000|2021-12-12 09:36:00|336.14|332.04|336.13|332.03|336.14|332.04|336.13|332.03|2
1639301770000|2021-12-12 09:36:10|336.14|332.04|336.13|332.03|336.14|332.04|336.13|332.03|2
1639301780000|2021-12-12 09:36:20|336.12|332.02|335.99|331.89|336.13|332.03|335.99|331.89|12
1639301790000|2021-12-12 09:36:30|336|331.9|336|331.9|336.02|331.92|335.97|331.87|19
1639301800000|2021-12-12 09:36:40|335.99|331.89|335.99|331.89|336.01|331.91|335.98|331.88|7
1639301810000|2021-12-12 09:36:50|336|331.9|335.98|331.88|336.02|331.92|335.98|331.88|13
1639301820000|2021-12-12 09:37:00|335.97|331.87|335.8|331.7|335.98|331.88|335.79|331.69|8
1639301830000|2021-12-12 09:37:10|335.78|331.68|335.81|331.71|335.81|331.71|335.78|331.68|5
1639301840000|2021-12-12 09:37:20|335.8|331.7|336.3|332.2|336.3|332.2|335.8|331.7|8
1639301850000|2021-12-12 09:37:30|336.33|332.23|336.37|332.27|336.38|332.28|336.33|332.23|5
1639301860000|2021-12-12 09:37:40|336.34|332.24|336.28|332.18|336.35|332.25|336.28|332.18|5
1639301870000|2021-12-12 09:37:50|336.32|332.22|336.39|332.29|336.39|332.29|336.32|332.22|3
1639301880000|2021-12-12 09:38:00|336.38|332.28|336.34|332.24|336.38|332.28|336.34|332.24|10
1639301890000|2021-12-12 09:38:10|336.35|332.25|336.23|332.13|336.35|332.25|336.21|332.11|12
1639301900000|2021-12-12 09:38:20|336.22|332.12|336.2|332.1|336.23|332.13|336.19|332.09|8
1639301910000|2021-12-12 09:38:30|336.21|332.11|336.19|332.09|336.21|332.11|336.18|332.08|9
1639301920000|2021-12-12 09:38:40|336.18|332.08|336.19|332.09|336.2|332.1|336.18|332.08|6
1639301930000|2021-12-12 09:38:50|336.2|332.1|336.18|332.08|336.2|332.1|336.18|332.08|3
1639301940000|2021-12-12 09:39:00|336.17|332.07|336.18|332.08|336.18|332.08|336.05|331.95|4
1639301950000|2021-12-12 09:39:10|336.17|332.07|336.17|332.07|336.17|332.07|336.17|332.07|1
1639301960000|2021-12-12 09:39:20|336.16|332.06|336.17|332.07|336.17|332.07|336.16|332.06|2
1639301970000|2021-12-12 09:39:30|336.19|332.09|336.17|332.07|336.19|332.09|336.16|332.06|4
1639301980000|2021-12-12 09:39:40|336.16|332.06|336.12|332.02|336.17|332.07|336.12|332.02|5
1639301990000|2021-12-12 09:39:50|336.13|332.03|335.69|331.59|336.13|332.03|335.69|331.59|13
1639302000000|2021-12-12 09:40:00|335.7|331.6|335.62|331.52|335.7|331.6|335.6|331.5|15
1639302010000|2021-12-12 09:40:10|335.63|331.53|335.56|331.46|335.63|331.53|335.55|331.45|9
1639302020000|2021-12-12 09:40:20|335.55|331.45|335.55|331.45|335.58|331.48|335.54|331.44|12
1639302030000|2021-12-12 09:40:30|335.57|331.47|335.54|331.44|335.57|331.47|335.53|331.43|12
1639302040000|2021-12-12 09:40:40|335.53|331.43|335.55|331.45|335.56|331.46|335.53|331.43|5
1639302050000|2021-12-12 09:40:50|335.54|331.44|335.53|331.43|335.56|331.46|335.51|331.41|6
1639302060000|2021-12-12 09:41:00|335.52|331.42|335.46|331.36|335.52|331.42|335.46|331.36|6
1639302070000|2021-12-12 09:41:10|335.47|331.37|335.51|331.41|335.52|331.42|335.47|331.37|6
1639302080000|2021-12-12 09:41:20|335.5|331.4|335.53|331.43|335.53|331.43|335.5|331.4|3
1639302090000|2021-12-12 09:41:30|335.51|331.41|335.52|331.42|335.52|331.42|335.5|331.4|5
1639302100000|2021-12-12 09:41:40|335.49|331.39|335.51|331.41|335.52|331.42|335.49|331.39|5
1639302110000|2021-12-12 09:41:50|335.52|331.42|335.52|331.42|335.53|331.43|335.52|331.42|5
1639302120000|2021-12-12 09:42:00|335.53|331.43|335.55|331.45|335.56|331.46|335.52|331.42|6
1639302130000|2021-12-12 09:42:10|335.56|331.46|335.55|331.45|335.56|331.46|335.55|331.45|4
1639302140000|2021-12-12 09:42:20|335.56|331.46|335.55|331.45|335.56|331.46|335.55|331.45|2
1639302150000|2021-12-12 09:42:30|335.56|331.46|335.56|331.46|335.56|331.46|335.56|331.46|1
1639302160000|2021-12-12 09:42:40|335.55|331.45|335.56|331.46|335.56|331.46|335.55|331.45|8
1639302170000|2021-12-12 09:42:50|335.54|331.44|335.54|331.44|335.56|331.46|335.54|331.44|4
1639302180000|2021-12-12 09:43:00|335.51|331.41|335.39|331.29|335.51|331.41|335.39|331.29|13
1639302190000|2021-12-12 09:43:10|335.41|331.31|335.37|331.27|335.41|331.31|335.29|331.19|15
1639302200000|2021-12-12 09:43:20|335.38|331.28|335.32|331.22|335.38|331.28|335.31|331.21|7
1639302210000|2021-12-12 09:43:30|335.33|331.23|335.37|331.27|335.39|331.29|335.33|331.23|6
1639302220000|2021-12-12 09:43:40|335.36|331.26|335.42|331.32|335.43|331.33|335.36|331.26|6
1639302230000|2021-12-12 09:43:50|335.41|331.31|335.43|331.33|335.43|331.33|335.41|331.31|4
1639302240000|2021-12-12 09:44:00|335.42|331.32|335.38|331.28|335.42|331.32|335.37|331.27|5
1639302250000|2021-12-12 09:44:10|335.37|331.27|335.37|331.27|335.4|331.3|335.37|331.27|9
1639302260000|2021-12-12 09:44:20|335.36|331.26|335.32|331.22|335.36|331.26|335.32|331.22|3
1639302270000|2021-12-12 09:44:30|335.31|331.21|334.82|330.72|335.31|331.21|334.82|330.72|16
1639302280000|2021-12-12 09:44:40|334.81|330.71|335.05|330.95|335.13|331.03|334.81|330.71|17
1639302290000|2021-12-12 09:44:50|335.04|330.94|335.06|330.96|335.08|330.98|335.03|330.93|15
1639302300000|2021-12-12 09:45:00|335.05|330.95|335.18|331.08|335.23|331.13|335.05|330.95|10
1639302310000|2021-12-12 09:45:10|335.19|331.09|335.08|330.98|335.2|331.1|335.07|330.97|12
1639302320000|2021-12-12 09:45:20|335.07|330.97|335.14|331.04|335.15|331.05|335.07|330.97|7
1639302330000|2021-12-12 09:45:30|335.15|331.05|335.03|330.93|335.15|331.05|335.03|330.93|9
1639302340000|2021-12-12 09:45:40|335.01|330.91|334.47|330.37|335.02|330.92|334.47|330.37|14
1639302350000|2021-12-12 09:45:50|334.5|330.4|334.43|330.33|334.55|330.45|334.4|330.3|21
1639302360000|2021-12-12 09:46:00|334.42|330.32|333.68|329.58|334.42|330.32|333.67|329.57|24
1639302370000|2021-12-12 09:46:10|333.67|329.57|334|329.9|334.23|330.13|333.67|329.57|20
1639302380000|2021-12-12 09:46:20|333.99|329.89|334.04|329.94|334.04|329.94|333.99|329.89|5
1639302390000|2021-12-12 09:46:30|334.03|329.93|332.91|328.81|334.04|329.94|332.89|328.79|20
1639302400000|2021-12-12 09:46:40|333.2|329.1|332.77|328.67|333.21|329.11|332.73|328.63|18
1639302410000|2021-12-12 09:46:50|332.78|328.68|332.7|328.6|332.78|328.68|332.55|328.45|21
1639302420000|2021-12-12 09:47:00|332.72|328.62|332.76|328.66|333.18|329.08|332.72|328.62|30
1639302430000|2021-12-12 09:47:10|332.75|328.65|332.8|328.7|332.8|328.7|332.74|328.64|12
1639302440000|2021-12-12 09:47:20|332.79|328.69|332.73|328.63|332.8|328.7|332.71|328.61|12
1639302450000|2021-12-12 09:47:30|332.72|328.62|332.7|328.6|332.73|328.63|332.7|328.6|7
1639302460000|2021-12-12 09:47:40|332.67|328.57|331.6|327.5|332.67|328.57|331.6|327.5|19
1639302470000|2021-12-12 09:47:50|331.58|327.48|331.84|327.74|331.84|327.74|331.47|327.37|24
1639302480000|2021-12-12 09:48:00|331.9|327.8|332.24|328.14|332.28|328.18|331.9|327.8|28
1639302490000|2021-12-12 09:48:10|332.22|328.12|332.25|328.15|332.45|328.35|332.22|328.12|22
1639302500000|2021-12-12 09:48:20|332.26|328.16|332.17|328.07|332.26|328.16|332.12|328.02|15
1639302510000|2021-12-12 09:48:30|332.16|328.06|332.39|328.29|332.6|328.5|332.16|328.06|24
1639302520000|2021-12-12 09:48:40|332.38|328.28|332.18|328.08|332.4|328.3|332.18|328.08|14
1639302530000|2021-12-12 09:48:50|332.2|328.1|331.65|327.55|332.2|328.1|331.63|327.53|18
1639302540000|2021-12-12 09:49:00|331.66|327.56|332.35|328.25|332.37|328.27|331.65|327.55|25
1639302550000|2021-12-12 09:49:10|332.31|328.21|332.33|328.23|332.41|328.31|332.31|328.21|21
1639302560000|2021-12-12 09:49:20|332.34|328.24|332.44|328.34|332.49|328.39|332.32|328.22|19
1639302570000|2021-12-12 09:49:30|332.45|328.35|332.51|328.41|332.53|328.43|332.45|328.35|16
1639302580000|2021-12-12 09:49:40|332.5|328.4|332.35|328.25|332.51|328.41|332.34|328.24|18
1639302590000|2021-12-12 09:49:50|332.34|328.24|332.34|328.24|332.34|328.24|332.32|328.22|4
1639302600000|2021-12-12 09:50:00|332.35|328.25|332.63|328.53|332.64|328.54|332.35|328.25|14
1639302610000|2021-12-12 09:50:10|332.64|328.54|333.26|329.16|333.27|329.17|332.64|328.54|29
1639302620000|2021-12-12 09:50:20|333.27|329.17|333.18|329.08|333.27|329.17|333.18|329.08|7
1639302630000|2021-12-12 09:50:30|333.17|329.07|333.12|329.02|333.24|329.14|333.07|328.97|13
1639302640000|2021-12-12 09:50:40|333.13|329.03|333.15|329.05|333.15|329.05|333.07|328.97|9
1639302650000|2021-12-12 09:50:50|333.21|329.11|333.31|329.21|333.31|329.21|333.21|329.11|12
1639302660000|2021-12-12 09:51:00|333.3|329.2|333.28|329.18|333.3|329.2|333.25|329.15|15
1639302670000|2021-12-12 09:51:10|333.29|329.19|333.27|329.17|333.33|329.23|333.24|329.14|17
1639302680000|2021-12-12 09:51:20|333.25|329.15|333.39|329.29|333.39|329.29|333.25|329.15|12
1639302690000|2021-12-12 09:51:30|333.35|329.25|333.38|329.28|333.39|329.29|333.34|329.24|11
1639302700000|2021-12-12 09:51:40|333.39|329.29|333.45|329.35|333.46|329.36|333.39|329.29|8
1639302710000|2021-12-12 09:51:50|333.43|329.33|333.42|329.32|333.45|329.35|333.4|329.3|11
1639302720000|2021-12-12 09:52:00|333.46|329.36|333.4|329.3|333.46|329.36|333.4|329.3|9
1639302730000|2021-12-12 09:52:10|333.41|329.31|333.4|329.3|333.42|329.32|333.4|329.3|6
1639302740000|2021-12-12 09:52:20|333.39|329.29|333.4|329.3|333.41|329.31|333.38|329.28|12
1639302750000|2021-12-12 09:52:30|333.41|329.31|333.46|329.36|333.46|329.36|333.41|329.31|9
1639302760000|2021-12-12 09:52:40|333.47|329.37|333.42|329.32|333.47|329.37|333.42|329.32|7
1639302770000|2021-12-12 09:52:50|333.41|329.31|333.36|329.26|333.41|329.31|333.36|329.26|3
1639302780000|2021-12-12 09:53:00|333.35|329.25|333.35|329.25|333.42|329.32|333.29|329.19|17
1639302790000|2021-12-12 09:53:10|333.36|329.26|333.27|329.17|333.36|329.26|333.27|329.17|5
1639302800000|2021-12-12 09:53:20|333.28|329.18|333.24|329.14|333.28|329.18|333.19|329.09|14
1639302810000|2021-12-12 09:53:30|333.23|329.13|332.9|328.8|333.24|329.14|332.9|328.8|14
1639302820000|2021-12-12 09:53:40|332.88|328.78|332.85|328.75|332.88|328.78|332.85|328.75|4
1639302830000|2021-12-12 09:53:50|332.84|328.74|332.81|328.71|332.84|328.74|332.81|328.71|5
1639302840000|2021-12-12 09:54:00|332.66|328.56|332.41|328.31|332.66|328.56|332.41|328.31|13
1639302850000|2021-12-12 09:54:10|332.4|328.3|332.27|328.17|332.4|328.3|332.22|328.12|21
1639302860000|2021-12-12 09:54:20|332.24|328.14|332.22|328.12|332.24|328.14|332.19|328.09|11
1639302870000|2021-12-12 09:54:30|332.23|328.13|332.22|328.12|332.24|328.14|332.21|328.11|6
1639302880000|2021-12-12 09:54:40|332.23|328.13|332.4|328.3|332.49|328.39|332.23|328.13|16
1639302890000|2021-12-12 09:54:50|332.41|328.31|332.48|328.38|332.48|328.38|332.41|328.31|7
1639302900000|2021-12-12 09:55:00|332.44|328.34|332.46|328.36|332.48|328.38|332.44|328.34|11
1639302910000|2021-12-12 09:55:10|332.47|328.37|332.44|328.34|332.47|328.37|332.43|328.33|6
1639302920000|2021-12-12 09:55:20|332.41|328.31|332.38|328.28|332.41|328.31|332.36|328.26|16
1639302930000|2021-12-12 09:55:30|332.37|328.27|332.34|328.24|332.37|328.27|332.34|328.24|6
1639302940000|2021-12-12 09:55:40|332.33|328.23|332.34|328.24|332.34|328.24|332.33|328.23|2
1639302950000|2021-12-12 09:55:50|332.41|328.31|332.43|328.33|332.45|328.35|332.4|328.3|8
1639302960000|2021-12-12 09:56:00|332.42|328.32|332.26|328.16|332.43|328.33|332.26|328.16|13
1639302970000|2021-12-12 09:56:10|332.25|328.15|332.37|328.27|332.37|328.27|332.25|328.15|5
1639302980000|2021-12-12 09:56:20|332.38|328.28|332.41|328.31|332.43|328.33|332.38|328.28|4
1639302990000|2021-12-12 09:56:30|332.4|328.3|332.36|328.26|332.4|328.3|332.36|328.26|7
1639303000000|2021-12-12 09:56:40|332.38|328.28|332.37|328.27|332.38|328.28|332.36|328.26|5
1639303010000|2021-12-12 09:56:50|332.36|328.26|332.36|328.26|332.36|328.26|332.36|328.26|1
1639303020000|2021-12-12 09:57:00|332.34|328.24|332.14|328.04|332.36|328.26|332.14|328.04|10
1639303030000|2021-12-12 09:57:10|332.04|327.94|332|327.9|332.04|327.94|331.99|327.89|9
1639303040000|2021-12-12 09:57:20|331.99|327.89|332.3|328.2|332.3|328.2|331.99|327.89|21
1639303050000|2021-12-12 09:57:30|332.29|328.19|332.63|328.53|332.63|328.53|332.29|328.19|13
1639303060000|2021-12-12 09:57:40|332.62|328.52|332.65|328.55|332.69|328.59|332.61|328.51|10
1639303070000|2021-12-12 09:57:50|332.66|328.56|332.66|328.56|332.66|328.56|332.66|328.56|1
1639303080000|2021-12-12 09:58:00|332.67|328.57|332.64|328.54|332.68|328.58|332.63|328.53|6
1639303090000|2021-12-12 09:58:10|332.67|328.57|332.88|328.78|332.88|328.78|332.67|328.57|15
1639303100000|2021-12-12 09:58:20|332.82|328.72|332.81|328.71|332.83|328.73|332.79|328.69|10
1639303110000|2021-12-12 09:58:30|332.83|328.73|332.68|328.58|332.83|328.73|332.61|328.51|23
1639303120000|2021-12-12 09:58:40|332.71|328.61|332.3|328.2|332.71|328.61|332.3|328.2|18
1639303130000|2021-12-12 09:58:50|332.31|328.21|331.67|327.57|332.31|328.21|331.65|327.55|22
1639303140000|2021-12-12 09:59:00|331.73|327.63|331.72|327.62|331.76|327.66|331.71|327.61|11
1639303150000|2021-12-12 09:59:10|331.73|327.63|331.72|327.62|331.73|327.63|331.72|327.62|4
1639303160000|2021-12-12 09:59:20|331.71|327.61|331.71|327.61|331.73|327.63|331.71|327.61|6
1639303170000|2021-12-12 09:59:30|331.72|327.62|331.68|327.58|331.73|327.63|331.67|327.57|4
1639303180000|2021-12-12 09:59:40|331.67|327.57|331.71|327.61|331.76|327.66|331.67|327.57|12
1639303190000|2021-12-12 09:59:50|331.72|327.62|331.72|327.62|331.72|327.62|331.69|327.59|4
1639303200000|2021-12-12 10:00:00|331.71|327.61|331.62|327.52|331.72|327.62|331.62|327.52|6
1639303210000|2021-12-12 10:00:10|331.63|327.53|331.72|327.62|331.74|327.64|331.63|327.53|5
1639303220000|2021-12-12 10:00:20|331.71|327.61|331.69|327.59|331.72|327.62|331.69|327.59|6
1639303230000|2021-12-12 10:00:30|331.72|327.62|331.86|327.76|331.87|327.77|331.72|327.62|9
1639303240000|2021-12-12 10:00:40|331.87|327.77|331.8|327.7|331.87|327.77|331.76|327.66|14
1639303250000|2021-12-12 10:00:50|331.83|327.73|332.36|328.26|332.36|328.26|331.83|327.73|14
1639303260000|2021-12-12 10:01:00|332.37|328.27|332.56|328.46|332.56|328.46|332.37|328.27|10
1639303270000|2021-12-12 10:01:10|332.55|328.45|332.6|328.5|332.6|328.5|332.48|328.38|13
1639303280000|2021-12-12 10:01:20|332.56|328.46|332.45|328.35|332.56|328.46|332.45|328.35|7
1639303290000|2021-12-12 10:01:30|332.46|328.36|332.25|328.15|332.46|328.36|332.21|328.11|15
1639303300000|2021-12-12 10:01:40|332.26|328.16|332.24|328.14|332.29|328.19|332.18|328.08|16
1639303310000|2021-12-12 10:01:50|332.27|328.17|332.52|328.42|332.52|328.42|332.27|328.17|11
1639303320000|2021-12-12 10:02:00|332.51|328.41|332.36|328.26|332.51|328.41|332.34|328.24|14
1639303330000|2021-12-12 10:02:10|332.35|328.25|332.33|328.23|332.37|328.27|332.33|328.23|9
1639303340000|2021-12-12 10:02:20|332.32|328.22|332.4|328.3|332.42|328.32|332.32|328.22|12
1639303350000|2021-12-12 10:02:30|332.41|328.31|332.19|328.09|332.46|328.36|332.19|328.09|19
1639303360000|2021-12-12 10:02:40|332.2|328.1|332.3|328.2|332.3|328.2|332.19|328.09|9
1639303370000|2021-12-12 10:02:50|332.31|328.21|332.38|328.28|332.38|328.28|332.3|328.2|5
1639303380000|2021-12-12 10:03:00|332.39|328.29|332.37|328.27|332.39|328.29|332.37|328.27|5
1639303390000|2021-12-12 10:03:10|332.38|328.28|332.38|328.28|332.39|328.29|332.38|328.28|3
1639303400000|2021-12-12 10:03:20|332.4|328.3|332.18|328.08|332.4|328.3|332.18|328.08|7
1639303410000|2021-12-12 10:03:30|332.19|328.09|332.24|328.14|332.26|328.16|332.19|328.09|8
1639303420000|2021-12-12 10:03:40|332.22|328.12|332.15|328.05|332.22|328.12|332.15|328.05|8
1639303430000|2021-12-12 10:03:50|332.16|328.06|332.15|328.05|332.16|328.06|332.15|328.05|6
1639303440000|2021-12-12 10:04:00|332.16|328.06|331.7|327.6|332.16|328.06|331.7|327.6|20
1639303450000|2021-12-12 10:04:10|331.66|327.56|331.48|327.38|331.66|327.56|331.46|327.36|12
1639303460000|2021-12-12 10:04:20|331.47|327.37|331.34|327.24|331.47|327.37|331.3|327.2|17
1639303470000|2021-12-12 10:04:30|331.33|327.23|330.84|326.74|331.38|327.28|330.84|326.74|15
1639303480000|2021-12-12 10:04:40|330.81|326.71|331.41|327.31|331.41|327.31|330.81|326.71|24
1639303490000|2021-12-12 10:04:50|331.4|327.3|331.22|327.12|331.4|327.3|331.2|327.1|19
1639303500000|2021-12-12 10:05:00|331.23|327.13|331.29|327.19|331.29|327.19|331.22|327.12|10
1639303510000|2021-12-12 10:05:10|331.33|327.23|331.36|327.26|331.36|327.26|331.32|327.22|7
1639303520000|2021-12-12 10:05:20|331.37|327.27|331.31|327.21|331.37|327.27|331.31|327.21|8
1639303530000|2021-12-12 10:05:30|331.3|327.2|331.25|327.15|331.32|327.22|331.23|327.13|11
1639303540000|2021-12-12 10:05:40|331.26|327.16|331.27|327.17|331.27|327.17|331.22|327.12|10
1639303550000|2021-12-12 10:05:50|331.26|327.16|331.26|327.16|331.28|327.18|331.26|327.16|5
1639303560000|2021-12-12 10:06:00|331.24|327.14|331.17|327.07|331.24|327.14|331.17|327.07|14
1639303570000|2021-12-12 10:06:10|331.1|327|330.69|326.59|331.1|327|330.69|326.59|12
1639303580000|2021-12-12 10:06:20|330.71|326.61|330.66|326.56|330.71|326.61|330.66|326.56|6
1639303590000|2021-12-12 10:06:30|330.65|326.55|330.26|326.16|330.65|326.55|330.26|326.16|22
1639303600000|2021-12-12 10:06:40|330.25|326.15|330.22|326.12|330.25|326.15|330.21|326.11|7
1639303610000|2021-12-12 10:06:50|330.21|326.11|329.88|325.78|330.22|326.12|329.8|325.7|16
1639303620000|2021-12-12 10:07:00|329.85|325.75|329.44|325.34|329.85|325.75|329.15|325.05|32
1639303630000|2021-12-12 10:07:10|329.4|325.3|329.3|325.2|329.57|325.47|329.3|325.2|16
1639303640000|2021-12-12 10:07:20|329.32|325.22|327.22|323.12|329.32|325.22|327.22|323.12|32
1639303650000|2021-12-12 10:07:30|327.12|323.02|327.52|323.42|328.44|324.34|327.12|323.02|30
1639303660000|2021-12-12 10:07:40|327.53|323.43|328.12|324.02|328.16|324.06|327.52|323.42|27
1639303670000|2021-12-12 10:07:50|328.02|323.92|327.85|323.75|328.17|324.07|327.84|323.74|16
1639303680000|2021-12-12 10:08:00|328.06|323.96|328.82|324.72|328.82|324.72|328.06|323.96|27
1639303690000|2021-12-12 10:08:10|328.81|324.71|328.72|324.62|328.81|324.71|328.45|324.35|24
1639303700000|2021-12-12 10:08:20|328.69|324.59|328.62|324.52|328.8|324.7|328.61|324.51|19
1639303710000|2021-12-12 10:08:30|328.61|324.51|328.65|324.55|328.67|324.57|328.56|324.46|14
1639303720000|2021-12-12 10:08:40|328.63|324.53|328.64|324.54|328.7|324.6|328.62|324.52|10
1639303730000|2021-12-12 10:08:50|328.53|324.43|328.22|324.12|328.53|324.43|328.21|324.11|18
1639303740000|2021-12-12 10:09:00|328.19|324.09|327.82|323.72|328.2|324.1|327.82|323.72|17
1639303750000|2021-12-12 10:09:10|327.81|323.71|327.83|323.73|328.22|324.12|327.78|323.68|19
1639303760000|2021-12-12 10:09:20|327.89|323.79|327.71|323.61|327.89|323.79|327.71|323.61|10
1639303770000|2021-12-12 10:09:30|327.72|323.62|327.82|323.72|327.88|323.78|327.63|323.53|13
1639303780000|2021-12-12 10:09:40|327.8|323.7|327.78|323.68|327.8|323.7|327.71|323.61|13
1639303790000|2021-12-12 10:09:50|327.77|323.67|327.81|323.71|327.83|323.73|327.77|323.67|7
1639303800000|2021-12-12 10:10:00|327.82|323.72|327.91|323.81|327.92|323.82|327.82|323.72|7
1639303810000|2021-12-12 10:10:10|327.86|323.76|328.2|324.1|328.2|324.1|327.85|323.75|11
1639303820000|2021-12-12 10:10:20|328.21|324.11|328.28|324.18|328.29|324.19|328.2|324.1|12
1639303830000|2021-12-12 10:10:30|328.29|324.19|328.19|324.09|328.4|324.3|328.16|324.06|20
1639303840000|2021-12-12 10:10:40|328.18|324.08|328.44|324.34|328.44|324.34|328.14|324.04|19
1639303850000|2021-12-12 10:10:50|328.43|324.33|328.54|324.44|328.64|324.54|328.43|324.33|21
1639303860000|2021-12-12 10:11:00|328.55|324.45|327.52|323.42|328.55|324.45|327.52|323.42|25
1639303870000|2021-12-12 10:11:10|327.5|323.4|327.89|323.79|327.94|323.84|327.47|323.37|24
1639303880000|2021-12-12 10:11:20|327.84|323.74|327.7|323.6|327.84|323.74|327.69|323.59|12
1639303890000|2021-12-12 10:11:30|327.66|323.56|327.78|323.68|327.78|323.68|327.65|323.55|12
1639303900000|2021-12-12 10:11:40|327.79|323.69|327.85|323.75|327.86|323.76|327.78|323.68|17
1639303910000|2021-12-12 10:11:50|327.89|323.79|327.74|323.64|327.9|323.8|327.7|323.6|20
1639303920000|2021-12-12 10:12:00|327.75|323.65|327.75|323.65|327.75|323.65|327.64|323.54|14
1639303930000|2021-12-12 10:12:10|327.74|323.64|327.82|323.72|327.82|323.72|327.74|323.64|12
1639303940000|2021-12-12 10:12:20|327.83|323.73|327.83|323.73|327.83|323.73|327.83|323.73|1
1639303950000|2021-12-12 10:12:30|327.8|323.7|327.61|323.51|327.8|323.7|327.61|323.51|13
1639303960000|2021-12-12 10:12:40|327.62|323.52|326.71|322.61|327.63|323.53|326.71|322.61|19
1639303970000|2021-12-12 10:12:50|326.72|322.62|325.91|321.81|326.74|322.64|325.89|321.79|31
1639303980000|2021-12-12 10:13:00|325.92|321.82|326.58|322.48|326.82|322.72|325.85|321.75|25
1639303990000|2021-12-12 10:13:10|326.62|322.52|326.54|322.44|326.64|322.54|326.53|322.43|19
1639304000000|2021-12-12 10:13:20|326.53|322.43|326.24|322.14|326.54|322.44|326.08|321.98|19
1639304010000|2021-12-12 10:13:30|326.25|322.15|326.5|322.4|326.54|322.44|326.25|322.15|20
1639304020000|2021-12-12 10:13:40|326.49|322.39|326.78|322.68|326.78|322.68|326.49|322.39|23
1639304030000|2021-12-12 10:13:50|326.73|322.63|326.82|322.72|326.82|322.72|326.71|322.61|9
1639304040000|2021-12-12 10:14:00|326.81|322.71|326.6|322.5|326.81|322.71|326.59|322.49|17
1639304050000|2021-12-12 10:14:10|326.59|322.49|326.74|322.64|326.75|322.65|326.59|322.49|14
1639304060000|2021-12-12 10:14:20|326.76|322.66|326.81|322.71|326.81|322.71|326.76|322.66|5
1639304070000|2021-12-12 10:14:30|326.99|322.89|327.32|323.22|327.32|323.22|326.99|322.89|12
1639304080000|2021-12-12 10:14:40|327.31|323.21|327.6|323.5|327.6|323.5|327.31|323.21|15
1639304090000|2021-12-12 10:14:50|327.61|323.51|327.68|323.58|327.8|323.7|327.61|323.51|18
1639304100000|2021-12-12 10:15:00|327.7|323.6|327.6|323.5|327.71|323.61|327.6|323.5|14
1639304110000|2021-12-12 10:15:10|327.61|323.51|327.65|323.55|327.65|323.55|327.57|323.47|11
1639304120000|2021-12-12 10:15:20|327.67|323.57|327.7|323.6|327.77|323.67|327.67|323.57|11
1639304130000|2021-12-12 10:15:30|327.75|323.65|328.16|324.06|328.19|324.09|327.7|323.6|13
1639304140000|2021-12-12 10:15:40|328.17|324.07|328.18|324.08|328.18|324.08|328.16|324.06|6
1639304150000|2021-12-12 10:15:50|328.17|324.07|327.73|323.63|328.19|324.09|327.73|323.63|16
1639304160000|2021-12-12 10:16:00|327.66|323.56|328.14|324.04|328.17|324.07|327.66|323.56|20
1639304170000|2021-12-12 10:16:10|328.13|324.03|328.43|324.33|328.43|324.33|328.12|324.02|20
1639304180000|2021-12-12 10:16:20|328.44|324.34|328.44|324.34|328.44|324.34|328.4|324.3|8
1639304190000|2021-12-12 10:16:30|328.43|324.33|328.46|324.36|328.57|324.47|328.43|324.33|17
1639304200000|2021-12-12 10:16:40|328.47|324.37|328.32|324.22|328.48|324.38|328.32|324.22|16
1639304210000|2021-12-12 10:16:50|328.37|324.27|328.47|324.37|328.47|324.37|328.36|324.26|13
1639304220000|2021-12-12 10:17:00|328.46|324.36|328.54|324.44|328.54|324.44|328.46|324.36|6
1639304230000|2021-12-12 10:17:10|328.55|324.45|328.47|324.37|328.56|324.46|328.47|324.37|7
1639304240000|2021-12-12 10:17:20|328.54|324.44|328.6|324.5|328.6|324.5|328.54|324.44|6
1639304250000|2021-12-12 10:17:30|328.61|324.51|328.55|324.45|328.61|324.51|328.55|324.45|12
1639304260000|2021-12-12 10:17:40|328.56|324.46|328.56|324.46|328.58|324.48|328.54|324.44|10
1639304270000|2021-12-12 10:17:50|328.55|324.45|328.6|324.5|328.61|324.51|328.55|324.45|12
1639304280000|2021-12-12 10:18:00|328.61|324.51|328.42|324.32|328.61|324.51|328.41|324.31|17
1639304290000|2021-12-12 10:18:10|328.38|324.28|328.38|324.28|328.39|324.29|328.31|324.21|15
1639304300000|2021-12-12 10:18:20|328.39|324.29|328.43|324.33|328.43|324.33|328.39|324.29|5
1639304310000|2021-12-12 10:18:30|328.42|324.32|328.38|324.28|328.47|324.37|328.38|324.28|15
1639304320000|2021-12-12 10:18:40|328.39|324.29|328.4|324.3|328.41|324.31|328.38|324.28|6
1639304330000|2021-12-12 10:18:50|328.41|324.31|328.59|324.49|328.59|324.49|328.4|324.3|17
1639304340000|2021-12-12 10:19:00|328.63|324.53|328.69|324.59|328.69|324.59|328.59|324.49|14
1639304350000|2021-12-12 10:19:10|328.68|324.58|328.69|324.59|328.71|324.61|328.67|324.57|8
1639304360000|2021-12-12 10:19:20|328.68|324.58|328.57|324.47|328.68|324.58|328.54|324.44|12
1639304370000|2021-12-12 10:19:30|328.58|324.48|328.61|324.51|328.64|324.54|328.57|324.47|15
1639304380000|2021-12-12 10:19:40|328.62|324.52|328.69|324.59|328.69|324.59|328.6|324.5|9
1639304390000|2021-12-12 10:19:50|328.68|324.58|328.69|324.59|328.69|324.59|328.68|324.58|4
1639304400000|2021-12-12 10:20:00|328.73|324.63|328.77|324.67|328.77|324.67|328.73|324.63|5
1639304410000|2021-12-12 10:20:10|328.78|324.68|328.78|324.68|328.81|324.71|328.78|324.68|5
1639304420000|2021-12-12 10:20:20|328.77|324.67|328.78|324.68|328.78|324.68|328.77|324.67|2
1639304430000|2021-12-12 10:20:30|328.79|324.69|328.77|324.67|328.79|324.69|328.77|324.67|3
1639304440000|2021-12-12 10:20:40|328.78|324.68|328.84|324.74|328.84|324.74|328.76|324.66|9
1639304450000|2021-12-12 10:20:50|328.83|324.73|328.92|324.82|328.92|324.82|328.8|324.7|10
1639304460000|2021-12-12 10:21:00|328.95|324.85|328.97|324.87|328.97|324.87|328.95|324.85|4
1639304470000|2021-12-12 10:21:10|328.96|324.86|329.19|325.09|329.19|325.09|328.96|324.86|9
1639304480000|2021-12-12 10:21:20|329.22|325.12|329.38|325.28|329.4|325.3|329.19|325.09|17
1639304490000|2021-12-12 10:21:30|329.37|325.27|329.5|325.4|329.55|325.45|329.37|325.27|18
1639304500000|2021-12-12 10:21:40|329.49|325.39|329.59|325.49|329.59|325.49|329.49|325.39|15
1639304510000|2021-12-12 10:21:50|329.58|325.48|329.23|325.13|329.58|325.48|329.2|325.1|21
1639304520000|2021-12-12 10:22:00|329.17|325.07|328.98|324.88|329.18|325.08|328.77|324.67|21
1639304530000|2021-12-12 10:22:10|328.99|324.89|328.92|324.82|328.99|324.89|328.88|324.78|20
1639304540000|2021-12-12 10:22:20|328.93|324.83|328.79|324.69|328.95|324.85|328.78|324.68|18
1639304550000|2021-12-12 10:22:30|328.78|324.68|329.17|325.07|329.18|325.08|328.77|324.67|15
1639304560000|2021-12-12 10:22:40|329.18|325.08|329.32|325.22|329.32|325.22|329.17|325.07|14
1639304570000|2021-12-12 10:22:50|329.34|325.24|329.22|325.12|329.34|325.24|329.22|325.12|17
1639304580000|2021-12-12 10:23:00|329.24|325.14|329.29|325.19|329.3|325.2|329.24|325.14|12
1639304590000|2021-12-12 10:23:10|329.28|325.18|328.94|324.84|329.28|325.18|328.94|324.84|8
1639304600000|2021-12-12 10:23:20|328.93|324.83|328.63|324.53|328.93|324.83|328.63|324.53|23
1639304610000|2021-12-12 10:23:30|328.64|324.54|328.68|324.58|328.7|324.6|328.62|324.52|12
1639304620000|2021-12-12 10:23:40|328.69|324.59|328.7|324.6|328.71|324.61|328.69|324.59|8
1639304630000|2021-12-12 10:23:50|328.69|324.59|328.87|324.77|328.87|324.77|328.69|324.59|18
1639304640000|2021-12-12 10:24:00|328.86|324.76|328.85|324.75|328.86|324.76|328.85|324.75|4
1639304650000|2021-12-12 10:24:10|328.84|324.74|328.85|324.75|328.85|324.75|328.79|324.69|5
1639304660000|2021-12-12 10:24:20|328.84|324.74|328.88|324.78|328.88|324.78|328.77|324.67|9
1639304670000|2021-12-12 10:24:30|328.91|324.81|328.91|324.81|328.91|324.81|328.9|324.8|5
1639304680000|2021-12-12 10:24:40|328.89|324.79|328.89|324.79|328.89|324.79|328.89|324.79|1
1639304690000|2021-12-12 10:24:50|328.88|324.78|328.71|324.61|328.88|324.78|328.71|324.61|9
1639304700000|2021-12-12 10:25:00|328.74|324.64|328.94|324.84|328.94|324.84|328.74|324.64|14
1639304710000|2021-12-12 10:25:10|328.91|324.81|328.81|324.71|328.91|324.81|328.8|324.7|8
1639304720000|2021-12-12 10:25:20|328.78|324.68|328.81|324.71|328.81|324.71|328.78|324.68|6
1639304730000|2021-12-12 10:25:30|328.8|324.7|328.93|324.83|328.93|324.83|328.8|324.7|11
1639304740000|2021-12-12 10:25:40|328.94|324.84|329.21|325.11|329.21|325.11|328.94|324.84|5
1639304750000|2021-12-12 10:25:50|329.24|325.14|329.28|325.18|329.3|325.2|329.21|325.11|17
1639304760000|2021-12-12 10:26:00|329.27|325.17|329.42|325.32|329.42|325.32|329.27|325.17|8
1639304770000|2021-12-12 10:26:10|329.43|325.33|329.43|325.33|329.45|325.35|329.42|325.32|8
1639304780000|2021-12-12 10:26:20|329.57|325.47|329.43|325.33|329.91|325.81|329.43|325.33|28
1639304790000|2021-12-12 10:26:30|329.44|325.34|329.53|325.43|329.55|325.45|329.43|325.33|11
1639304800000|2021-12-12 10:26:40|329.54|325.44|329.48|325.38|329.58|325.48|329.47|325.37|9
1639304810000|2021-12-12 10:26:50|329.43|325.33|329.61|325.51|329.61|325.51|329.43|325.33|14
1639304820000|2021-12-12 10:27:00|329.63|325.53|329.59|325.49|329.7|325.6|329.59|325.49|14
1639304830000|2021-12-12 10:27:10|329.57|325.47|329.72|325.62|329.72|325.62|329.54|325.44|18
1639304840000|2021-12-12 10:27:20|329.7|325.6|329.66|325.56|329.73|325.63|329.66|325.56|9
1639304850000|2021-12-12 10:27:30|329.68|325.58|329.63|325.53|329.69|325.59|329.61|325.51|8
1639304860000|2021-12-12 10:27:40|329.64|325.54|329.63|325.53|329.69|325.59|329.63|325.53|11
1639304870000|2021-12-12 10:27:50|329.66|325.56|329.6|325.5|329.66|325.56|329.56|325.46|9
1639304880000|2021-12-12 10:28:00|329.58|325.48|329.54|325.44|329.59|325.49|329.54|325.44|8
1639304890000|2021-12-12 10:28:10|329.55|325.45|329.55|325.45|329.56|325.46|329.54|325.44|9
1639304900000|2021-12-12 10:28:20|329.56|325.46|329.51|325.41|329.56|325.46|329.51|325.41|5
1639304910000|2021-12-12 10:28:30|329.49|325.39|329.57|325.47|329.58|325.48|329.48|325.38|12
1639304920000|2021-12-12 10:28:40|329.71|325.61|329.69|325.59|329.77|325.67|329.68|325.58|18
1639304930000|2021-12-12 10:28:50|329.64|325.54|329.59|325.49|329.64|325.54|329.59|325.49|8
1639304940000|2021-12-12 10:29:00|329.58|325.48|329.58|325.48|329.6|325.5|329.57|325.47|9
1639304950000|2021-12-12 10:29:10|329.59|325.49|329.59|325.49|329.59|325.49|329.59|325.49|1
1639304960000|2021-12-12 10:29:20|329.58|325.48|329.55|325.45|329.58|325.48|329.55|325.45|3
1639304970000|2021-12-12 10:29:30|329.54|325.44|329.53|325.43|329.54|325.44|329.48|325.38|4
1639304980000|2021-12-12 10:29:40|329.52|325.42|329.54|325.44|329.54|325.44|329.52|325.42|2
1639304990000|2021-12-12 10:29:50|329.53|325.43|329.54|325.44|329.54|325.44|329.53|325.43|2
1639305000000|2021-12-12 10:30:00|329.53|325.43|329.33|325.23|329.53|325.43|329.33|325.23|14
1639305010000|2021-12-12 10:30:10|329.32|325.22|329.52|325.42|329.52|325.42|329.29|325.19|15
1639305020000|2021-12-12 10:30:20|329.51|325.41|329.43|325.33|329.51|325.41|329.39|325.29|8
1639305030000|2021-12-12 10:30:30|329.39|325.29|329.43|325.33|329.45|325.35|329.39|325.29|8
1639305040000|2021-12-12 10:30:40|329.42|325.32|329.41|325.31|329.47|325.37|329.41|325.31|17
1639305050000|2021-12-12 10:30:50|329.42|325.32|329.57|325.47|329.57|325.47|329.41|325.31|10
1639305060000|2021-12-12 10:31:00|329.53|325.43|329.57|325.47|329.57|325.47|329.53|325.43|7
1639305070000|2021-12-12 10:31:10|329.56|325.46|329.82|325.72|329.82|325.72|329.56|325.46|10
1639305080000|2021-12-12 10:31:20|329.83|325.73|330.12|326.02|330.16|326.06|329.83|325.73|17
1639305090000|2021-12-12 10:31:30|330.14|326.04|330.13|326.03|330.24|326.14|330.12|326.02|12
1639305100000|2021-12-12 10:31:40|330.14|326.04|330.23|326.13|330.24|326.14|330.14|326.04|16
1639305110000|2021-12-12 10:31:50|330.22|326.12|330.23|326.13|330.23|326.13|330.22|326.12|2
1639305120000|2021-12-12 10:32:00|330.24|326.14|330.07|325.97|330.24|326.14|330.07|325.97|13
1639305130000|2021-12-12 10:32:10|330.09|325.99|330.15|326.05|330.15|326.05|330.09|325.99|7
1639305140000|2021-12-12 10:32:20|330.14|326.04|330.1|326|330.14|326.04|330.1|326|4
1639305150000|2021-12-12 10:32:30|330.09|325.99|330.11|326.01|330.11|326.01|330.08|325.98|6
1639305160000|2021-12-12 10:32:40|330.12|326.02|330.18|326.08|330.2|326.1|330.11|326.01|12
1639305170000|2021-12-12 10:32:50|330.21|326.11|330.28|326.18|330.28|326.18|330.19|326.09|9
1639305180000|2021-12-12 10:33:00|330.27|326.17|330.23|326.13|330.28|326.18|330.21|326.11|13
1639305190000|2021-12-12 10:33:10|330.22|326.12|330.17|326.07|330.22|326.12|330.16|326.06|11
1639305200000|2021-12-12 10:33:20|330.16|326.06|330.19|326.09|330.21|326.11|330.08|325.98|6
1639305210000|2021-12-12 10:33:30|330.2|326.1|330.18|326.08|330.21|326.11|330.17|326.07|8
1639305220000|2021-12-12 10:33:40|330.17|326.07|330.25|326.15|330.28|326.18|330.15|326.05|8
1639305230000|2021-12-12 10:33:50|330.26|326.16|330.29|326.19|330.3|326.2|330.26|326.16|5
1639305240000|2021-12-12 10:34:00|330.27|326.17|329.79|325.69|330.27|326.17|329.79|325.69|23
1639305250000|2021-12-12 10:34:10|329.76|325.66|329.77|325.67|329.78|325.68|329.76|325.66|14
1639305260000|2021-12-12 10:34:20|329.79|325.69|329.75|325.65|329.79|325.69|329.74|325.64|10
1639305270000|2021-12-12 10:34:30|329.69|325.59|329.84|325.74|329.84|325.74|329.69|325.59|15
1639305280000|2021-12-12 10:34:40|329.83|325.73|329.81|325.71|329.86|325.76|329.81|325.71|4
1639305290000|2021-12-12 10:34:50|329.79|325.69|329.7|325.6|329.8|325.7|329.69|325.59|12
1639305300000|2021-12-12 10:35:00|329.69|325.59|329.66|325.56|329.69|325.59|329.64|325.54|5
1639305310000|2021-12-12 10:35:10|329.65|325.55|329.54|325.44|329.69|325.59|329.54|325.44|13
1639305320000|2021-12-12 10:35:20|329.53|325.43|329.64|325.54|329.66|325.56|329.53|325.43|12
1639305330000|2021-12-12 10:35:30|329.63|325.53|329.66|325.56|329.66|325.56|329.63|325.53|5
1639305340000|2021-12-12 10:35:40|329.65|325.55|329.74|325.64|329.76|325.66|329.64|325.54|14
1639305350000|2021-12-12 10:35:50|329.73|325.63|329.78|325.68|329.78|325.68|329.73|325.63|2
1639305360000|2021-12-12 10:36:00|329.8|325.7|329.75|325.65|329.83|325.73|329.75|325.65|9
1639305370000|2021-12-12 10:36:10|329.74|325.64|329.85|325.75|329.86|325.76|329.74|325.64|13
1639305380000|2021-12-12 10:36:20|329.83|325.73|329.82|325.72|329.83|325.73|329.82|325.72|2
1639305390000|2021-12-12 10:36:30|329.81|325.71|329.92|325.82|329.92|325.82|329.81|325.71|9
1639305400000|2021-12-12 10:36:40|329.91|325.81|329.91|325.81|329.91|325.81|329.91|325.81|1
1639305410000|2021-12-12 10:36:50|329.9|325.8|329.78|325.68|329.91|325.81|329.76|325.66|10
1639305420000|2021-12-12 10:37:00|329.76|325.66|329.76|325.66|329.78|325.68|329.74|325.64|10
1639305430000|2021-12-12 10:37:10|329.75|325.65|329.64|325.54|329.75|325.65|329.63|325.53|10
1639305440000|2021-12-12 10:37:20|329.57|325.47|329.57|325.47|329.63|325.53|329.56|325.46|9
1639305450000|2021-12-12 10:37:30|329.58|325.48|329.55|325.45|329.58|325.48|329.54|325.44|4
1639305460000|2021-12-12 10:37:40|329.56|325.46|329.61|325.51|329.65|325.55|329.55|325.45|13
1639305470000|2021-12-12 10:37:50|329.68|325.58|328.98|324.88|329.68|325.58|328.88|324.78|30
1639305480000|2021-12-12 10:38:00|328.97|324.87|329.13|325.03|329.24|325.14|328.96|324.86|20
1639305490000|2021-12-12 10:38:10|329.14|325.04|329.07|324.97|329.15|325.05|329.07|324.97|9
1639305500000|2021-12-12 10:38:20|329.12|325.02|328.72|324.62|329.12|325.02|328.72|324.62|14
1639305510000|2021-12-12 10:38:30|328.7|324.6|328.58|324.48|328.71|324.61|328.52|324.42|16
1639305520000|2021-12-12 10:38:40|328.59|324.49|328.53|324.43|328.59|324.49|328.52|324.42|7
1639305530000|2021-12-12 10:38:50|328.55|324.45|328.61|324.51|328.62|324.52|328.55|324.45|8
1639305540000|2021-12-12 10:39:00|328.6|324.5|328.53|324.43|328.61|324.51|328.53|324.43|9
1639305550000|2021-12-12 10:39:10|328.52|324.42|328.48|324.38|328.52|324.42|328.47|324.37|11
1639305560000|2021-12-12 10:39:20|328.47|324.37|328.27|324.17|328.47|324.37|328.27|324.17|10
1639305570000|2021-12-12 10:39:30|328.26|324.16|328.48|324.38|328.48|324.38|328.2|324.1|22
1639305580000|2021-12-12 10:39:40|328.51|324.41|328.67|324.57|328.69|324.59|328.51|324.41|10
1639305590000|2021-12-12 10:39:50|328.66|324.56|328.69|324.59|328.69|324.59|328.66|324.56|5
1639305600000|2021-12-12 10:40:00|328.68|324.58|328.6|324.5|328.71|324.61|328.59|324.49|10
1639305610000|2021-12-12 10:40:10|328.58|324.48|328.62|324.52|328.62|324.52|328.58|324.48|5
1639305620000|2021-12-12 10:40:20|328.61|324.51|328.61|324.51|328.62|324.52|328.61|324.51|5
1639305630000|2021-12-12 10:40:30|328.57|324.47|328.69|324.59|328.69|324.59|328.56|324.46|13
1639305640000|2021-12-12 10:40:40|328.71|324.61|328.88|324.78|328.88|324.78|328.71|324.61|6
1639305650000|2021-12-12 10:40:50|328.79|324.69|328.84|324.74|328.87|324.77|328.79|324.69|5
1639305660000|2021-12-12 10:41:00|328.82|324.72|328.86|324.76|328.87|324.77|328.82|324.72|7
1639305670000|2021-12-12 10:41:10|328.89|324.79|329.29|325.19|329.3|325.2|328.88|324.78|16
1639305680000|2021-12-12 10:41:20|329.32|325.22|329.32|325.22|329.32|325.22|329.32|325.22|1
1639305690000|2021-12-12 10:41:30|329.33|325.23|329.34|325.24|329.34|325.24|329.33|325.23|2
1639305700000|2021-12-12 10:41:40|329.32|325.22|329.25|325.15|329.33|325.23|329.25|325.15|13
1639305710000|2021-12-12 10:41:50|329.22|325.12|329.33|325.23|329.33|325.23|329.22|325.12|12
1639305720000|2021-12-12 10:42:00|329.32|325.22|329.28|325.18|329.33|325.23|329.27|325.17|10
1639305730000|2021-12-12 10:42:10|329.32|325.22|329.4|325.3|329.4|325.3|329.27|325.17|11
1639305740000|2021-12-12 10:42:20|329.44|325.34|329.51|325.41|329.52|325.42|329.44|325.34|4
1639305750000|2021-12-12 10:42:30|329.52|325.42|329.53|325.43|329.53|325.43|329.52|325.42|2
1639305760000|2021-12-12 10:42:40|329.52|325.42|329.51|325.41|329.52|325.42|329.51|325.41|2
1639305770000|2021-12-12 10:42:50|329.52|325.42|329.7|325.6|329.71|325.61|329.52|325.42|8
1639305780000|2021-12-12 10:43:00|329.71|325.61|329.74|325.64|329.74|325.64|329.71|325.61|5
1639305790000|2021-12-12 10:43:10|329.78|325.68|329.8|325.7|329.81|325.71|329.78|325.68|5
1639305800000|2021-12-12 10:43:20|329.79|325.69|329.6|325.5|329.81|325.71|329.59|325.49|12
1639305810000|2021-12-12 10:43:30|329.59|325.49|329.41|325.31|329.6|325.5|329.4|325.3|11
1639305820000|2021-12-12 10:43:40|329.35|325.25|329.13|325.03|329.35|325.25|329.13|325.03|7
1639305830000|2021-12-12 10:43:50|329.21|325.11|329.31|325.21|329.35|325.25|329.21|325.11|12
1639305840000|2021-12-12 10:44:00|329.32|325.22|329.31|325.21|329.32|325.22|329.31|325.21|4
1639305850000|2021-12-12 10:44:10|329.3|325.2|329.32|325.22|329.32|325.22|329.3|325.2|5
1639305860000|2021-12-12 10:44:20|329.31|325.21|329.25|325.15|329.33|325.23|329.24|325.14|11
1639305870000|2021-12-12 10:44:30|329.26|325.16|329.29|325.19|329.29|325.19|329.25|325.15|8
1639305880000|2021-12-12 10:44:40|329.28|325.18|329.31|325.21|329.31|325.21|329.28|325.18|2
1639305890000|2021-12-12 10:44:50|329.3|325.2|329.46|325.36|329.46|325.36|329.3|325.2|12
1639305900000|2021-12-12 10:45:00|329.49|325.39|329.66|325.56|329.67|325.57|329.49|325.39|18
1639305910000|2021-12-12 10:45:10|329.69|325.59|329.6|325.5|329.69|325.59|329.6|325.5|13
1639305920000|2021-12-12 10:45:20|329.59|325.49|329.51|325.41|329.61|325.51|329.51|325.41|5
1639305930000|2021-12-12 10:45:30|329.52|325.42|329.4|325.3|329.52|325.42|329.4|325.3|12
1639305940000|2021-12-12 10:45:40|329.39|325.29|329.44|325.34|329.44|325.34|329.32|325.22|13
1639305950000|2021-12-12 10:45:50|329.48|325.38|329.5|325.4|329.52|325.42|329.48|325.38|10
1639305960000|2021-12-12 10:46:00|329.49|325.39|329.61|325.51|329.61|325.51|329.49|325.39|11
1639305970000|2021-12-12 10:46:10|329.6|325.5|329.62|325.52|329.65|325.55|329.6|325.5|4
1639305980000|2021-12-12 10:46:20|329.63|325.53|329.62|325.52|329.65|325.55|329.62|325.52|12
1639305990000|2021-12-12 10:46:30|329.63|325.53|329.55|325.45|329.64|325.54|329.54|325.44|9
1639306000000|2021-12-12 10:46:40|329.54|325.44|329.36|325.26|329.54|325.44|329.36|325.26|12
1639306010000|2021-12-12 10:46:50|329.39|325.29|329.18|325.08|329.39|325.29|329.17|325.07|22
1639306020000|2021-12-12 10:47:00|329.2|325.1|329.18|325.08|329.21|325.11|329.18|325.08|19
1639306030000|2021-12-12 10:47:10|329.17|325.07|329.16|325.06|329.18|325.08|329.16|325.06|6
1639306040000|2021-12-12 10:47:20|329.15|325.05|329.22|325.12|329.22|325.12|329.15|325.05|10
1639306050000|2021-12-12 10:47:30|329.21|325.11|328.68|324.58|329.21|325.11|328.66|324.56|17
1639306060000|2021-12-12 10:47:40|328.69|324.59|328.64|324.54|328.69|324.59|328.63|324.53|8
1639306070000|2021-12-12 10:47:50|328.66|324.56|328.87|324.77|328.87|324.77|328.66|324.56|16
1639306080000|2021-12-12 10:48:00|328.86|324.76|328.85|324.75|328.86|324.76|328.84|324.74|3
1639306090000|2021-12-12 10:48:10|328.84|324.74|328.87|324.77|328.89|324.79|328.84|324.74|5
1639306100000|2021-12-12 10:48:20|328.88|324.78|328.9|324.8|328.9|324.8|328.88|324.78|3
1639306110000|2021-12-12 10:48:30|328.89|324.79|328.9|324.8|328.92|324.82|328.89|324.79|5
1639306120000|2021-12-12 10:48:40|328.89|324.79|329|324.9|329|324.9|328.89|324.79|10
1639306130000|2021-12-12 10:48:50|329.01|324.91|328.97|324.87|329.01|324.91|328.91|324.81|8
1639306140000|2021-12-12 10:49:00|328.96|324.86|328.69|324.59|328.96|324.86|328.69|324.59|11
1639306150000|2021-12-12 10:49:10|328.64|324.54|328.57|324.47|328.64|324.54|328.57|324.47|6
1639306160000|2021-12-12 10:49:20|328.58|324.48|328.53|324.43|328.58|324.48|328.53|324.43|7
1639306170000|2021-12-12 10:49:30|328.54|324.44|328.5|324.4|328.54|324.44|328.49|324.39|6
1639306180000|2021-12-12 10:49:40|328.51|324.41|328.74|324.64|328.74|324.64|328.51|324.41|11
1639306190000|2021-12-12 10:49:50|328.73|324.63|328.75|324.65|328.75|324.65|328.73|324.63|3
1639306200000|2021-12-12 10:50:00|328.74|324.64|328.57|324.47|328.74|324.64|328.57|324.47|9
1639306210000|2021-12-12 10:50:10|328.58|324.48|328.56|324.46|328.58|324.48|328.54|324.44|9
1639306220000|2021-12-12 10:50:20|328.55|324.45|328.63|324.53|328.63|324.53|328.55|324.45|9
1639306230000|2021-12-12 10:50:30|328.62|324.52|328.76|324.66|328.76|324.66|328.62|324.52|9
1639306240000|2021-12-12 10:50:40|328.78|324.68|328.57|324.47|328.78|324.68|328.57|324.47|13
1639306250000|2021-12-12 10:50:50|328.61|324.51|328.55|324.45|328.61|324.51|328.54|324.44|10
1639306280000|2021-12-12 10:51:20|328.54|324.44|328.46|324.36|328.54|324.44|328.45|324.35|14
1639306290000|2021-12-12 10:51:30|328.45|324.35|328.44|324.34|328.45|324.35|328.44|324.34|2
1639306300000|2021-12-12 10:51:40|328.45|324.35|328.43|324.33|328.45|324.35|328.43|324.33|3
1639306310000|2021-12-12 10:51:50|328.42|324.32|328.22|324.12|328.42|324.32|328.22|324.12|9
1639306320000|2021-12-12 10:52:00|328.19|324.09|328.19|324.09|328.22|324.12|328.19|324.09|6
1639306330000|2021-12-12 10:52:10|328.21|324.11|328.2|324.1|328.21|324.11|328.2|324.1|8
1639306340000|2021-12-12 10:52:20|328.19|324.09|328.36|324.26|328.36|324.26|328.18|324.08|9
1639306350000|2021-12-12 10:52:30|328.48|324.38|328.35|324.25|328.48|324.38|328.29|324.19|24
1639306360000|2021-12-12 10:52:40|328.36|324.26|328.38|324.28|328.4|324.3|328.34|324.24|14
1639306370000|2021-12-12 10:52:50|328.42|324.32|328.45|324.35|328.45|324.35|328.42|324.32|4
1639306380000|2021-12-12 10:53:00|328.44|324.34|328.54|324.44|328.55|324.45|328.44|324.34|5
1639306390000|2021-12-12 10:53:10|328.57|324.47|328.57|324.47|328.71|324.61|328.55|324.45|14
1639306400000|2021-12-12 10:53:20|328.56|324.46|328.69|324.59|328.7|324.6|328.55|324.45|16
1639306410000|2021-12-12 10:53:30|328.68|324.58|328.7|324.6|328.7|324.6|328.63|324.53|13
1639306420000|2021-12-12 10:53:40|328.71|324.61|328.78|324.68|328.78|324.68|328.71|324.61|11
1639306430000|2021-12-12 10:53:50|328.79|324.69|328.78|324.68|328.79|324.69|328.78|324.68|4
1639306440000|2021-12-12 10:54:00|328.79|324.69|328.74|324.64|328.79|324.69|328.74|324.64|4
1639306450000|2021-12-12 10:54:10|328.72|324.62|328.71|324.61|328.74|324.64|328.71|324.61|4
1639306460000|2021-12-12 10:54:20|328.7|324.6|328.75|324.65|328.75|324.65|328.7|324.6|2
1639306470000|2021-12-12 10:54:30|328.78|324.68|328.63|324.53|328.78|324.68|328.63|324.53|10
1639306480000|2021-12-12 10:54:40|328.62|324.52|328.61|324.51|328.63|324.53|328.57|324.47|4
1639306490000|2021-12-12 10:54:50|328.6|324.5|328.64|324.54|328.69|324.59|328.6|324.5|6
1639306500000|2021-12-12 10:55:00|328.63|324.53|328.69|324.59|328.69|324.59|328.58|324.48|8
1639306510000|2021-12-12 10:55:10|328.68|324.58|328.68|324.58|328.72|324.62|328.68|324.58|3
1639306520000|2021-12-12 10:55:20|328.69|324.59|328.64|324.54|328.7|324.6|328.64|324.54|6
1639306530000|2021-12-12 10:55:30|328.65|324.55|328.72|324.62|328.72|324.62|328.64|324.54|9
1639306540000|2021-12-12 10:55:40|328.71|324.61|328.74|324.64|328.74|324.64|328.69|324.59|10
1639306550000|2021-12-12 10:55:50|328.75|324.65|328.73|324.63|328.87|324.77|328.73|324.63|8
1639306560000|2021-12-12 10:56:00|328.7|324.6|328.75|324.65|328.75|324.65|328.7|324.6|2
1639306570000|2021-12-12 10:56:10|328.71|324.61|328.61|324.51|328.71|324.61|328.59|324.49|14
1639306580000|2021-12-12 10:56:20|328.65|324.55|328.65|324.55|328.66|324.56|328.64|324.54|5
1639306590000|2021-12-12 10:56:30|328.68|324.58|328.71|324.61|328.71|324.61|328.68|324.58|3
1639306600000|2021-12-12 10:56:40|328.99|324.89|329.15|325.05|329.21|325.11|328.98|324.88|17
1639306610000|2021-12-12 10:56:50|329.11|325.01|329.24|325.14|329.24|325.14|329.11|325.01|7
1639306620000|2021-12-12 10:57:00|329.26|325.16|329.26|325.16|329.26|325.16|329.25|325.15|3
1639306630000|2021-12-12 10:57:10|329.25|325.15|329.29|325.19|329.29|325.19|329.24|325.14|9
1639306640000|2021-12-12 10:57:20|329.31|325.21|329.27|325.17|329.31|325.21|329.27|325.17|10
1639306650000|2021-12-12 10:57:30|329.3|325.2|329.33|325.23|329.33|325.23|329.3|325.2|3
1639306660000|2021-12-12 10:57:40|329.34|325.24|329.5|325.4|329.5|325.4|329.34|325.24|14
1639306670000|2021-12-12 10:57:50|329.47|325.37|329.46|325.36|329.47|325.37|329.46|325.36|2
1639306680000|2021-12-12 10:58:00|329.47|325.37|329.24|325.14|329.51|325.41|329.24|325.14|10
1639306690000|2021-12-12 10:58:10|329.25|325.15|329.25|325.15|329.25|325.15|329.22|325.12|8
1639306700000|2021-12-12 10:58:20|329.27|325.17|329.22|325.12|329.27|325.17|329.22|325.12|6
1639306710000|2021-12-12 10:58:30|329.19|325.09|328.81|324.71|329.22|325.12|328.77|324.67|19
1639306720000|2021-12-12 10:58:40|328.8|324.7|329.26|325.16|329.27|325.17|328.8|324.7|15
1639306730000|2021-12-12 10:58:50|329.27|325.17|329.15|325.05|329.28|325.18|329.13|325.03|14
1639306740000|2021-12-12 10:59:00|329.2|325.1|329.5|325.4|329.5|325.4|329.2|325.1|14
1639306750000|2021-12-12 10:59:10|329.52|325.42|329.47|325.37|329.52|325.42|329.47|325.37|9
1639306760000|2021-12-12 10:59:20|329.43|325.33|329.49|325.39|329.51|325.41|329.43|325.33|10
1639306770000|2021-12-12 10:59:30|329.48|325.38|329.48|325.38|329.51|325.41|329.47|325.37|8
1639306780000|2021-12-12 10:59:40|329.49|325.39|329.5|325.4|329.5|325.4|329.49|325.39|4
1639306790000|2021-12-12 10:59:50|329.49|325.39|329.51|325.41|329.51|325.41|329.49|325.39|3
1639306800000|2021-12-12 11:00:00|329.52|325.42|329.53|325.43|329.53|325.43|329.52|325.42|4
1639306810000|2021-12-12 11:00:10|329.52|325.42|329.55|325.45|329.55|325.45|329.5|325.4|5
1639306820000|2021-12-12 11:00:20|329.52|325.42|329.61|325.51|329.61|325.51|329.52|325.42|10
1639306830000|2021-12-12 11:00:30|329.63|325.53|329.73|325.63|329.78|325.68|329.63|325.53|19
1639306840000|2021-12-12 11:00:40|329.74|325.64|329.69|325.59|329.74|325.64|329.63|325.53|23
1639306850000|2021-12-12 11:00:50|329.68|325.58|329.69|325.59|329.69|325.59|329.67|325.57|5
1639306860000|2021-12-12 11:01:00|329.7|325.6|329.71|325.61|329.71|325.61|329.62|325.52|15
1639306870000|2021-12-12 11:01:10|329.73|325.63|329.87|325.77|329.87|325.77|329.72|325.62|11
1639306880000|2021-12-12 11:01:20|329.88|325.78|329.87|325.77|329.89|325.79|329.87|325.77|6
1639306890000|2021-12-12 11:01:30|329.88|325.78|329.8|325.7|329.88|325.78|329.8|325.7|7
1639306900000|2021-12-12 11:01:40|329.81|325.71|329.88|325.78|329.88|325.78|329.81|325.71|14
1639306910000|2021-12-12 11:01:50|329.85|325.75|329.78|325.68|329.85|325.75|329.77|325.67|10
1639306920000|2021-12-12 11:02:00|329.8|325.7|329.83|325.73|329.85|325.75|329.77|325.67|17
1639306930000|2021-12-12 11:02:10|329.84|325.74|329.78|325.68|329.88|325.78|329.7|325.6|17
1639306940000|2021-12-12 11:02:20|329.77|325.67|329.8|325.7|329.84|325.74|329.77|325.67|11
1639306950000|2021-12-12 11:02:30|329.79|325.69|329.66|325.56|329.79|325.69|329.66|325.56|10
1639306960000|2021-12-12 11:02:40|329.69|325.59|329.7|325.6|329.74|325.64|329.69|325.59|9
1639306970000|2021-12-12 11:02:50|329.69|325.59|329.82|325.72|329.82|325.72|329.69|325.59|8
1639306980000|2021-12-12 11:03:00|329.81|325.71|329.8|325.7|329.82|325.72|329.78|325.68|7
1639306990000|2021-12-12 11:03:10|329.82|325.72|329.79|325.69|329.85|325.75|329.79|325.69|7
1639307000000|2021-12-12 11:03:20|329.78|325.68|329.74|325.64|329.78|325.68|329.74|325.64|7
1639307010000|2021-12-12 11:03:30|329.72|325.62|329.72|325.62|329.74|325.64|329.71|325.61|5
1639307020000|2021-12-12 11:03:40|329.76|325.66|329.57|325.47|329.76|325.66|329.57|325.47|12
1639307030000|2021-12-12 11:03:50|329.58|325.48|329.59|325.49|329.6|325.5|329.54|325.44|16
1639307040000|2021-12-12 11:04:00|329.6|325.5|329.5|325.4|329.62|325.52|329.5|325.4|19
1639307050000|2021-12-12 11:04:10|329.51|325.41|329.42|325.32|329.51|325.41|329.42|325.32|7
1639307060000|2021-12-12 11:04:20|329.43|325.33|329.42|325.32|329.49|325.39|329.42|325.32|23
1639307070000|2021-12-12 11:04:30|329.4|325.3|329.22|325.12|329.4|325.3|329.22|325.12|10
1639307080000|2021-12-12 11:04:40|329.21|325.11|329.06|324.96|329.21|325.11|329.05|324.95|12
1639307090000|2021-12-12 11:04:50|329.07|324.97|329.23|325.13|329.24|325.14|329.06|324.96|22
1639307100000|2021-12-12 11:05:00|329.22|325.12|329.17|325.07|329.26|325.16|329.17|325.07|14
1639307110000|2021-12-12 11:05:10|329.12|325.02|329.14|325.04|329.17|325.07|329.1|325|16
1639307120000|2021-12-12 11:05:20|329.13|325.03|329.01|324.91|329.13|325.03|329|324.9|15
1639307130000|2021-12-12 11:05:30|329|324.9|328.73|324.63|329|324.9|328.71|324.61|19
1639307140000|2021-12-12 11:05:40|328.72|324.62|328.7|324.6|328.72|324.62|328.7|324.6|3
1639307150000|2021-12-12 11:05:50|328.68|324.58|328.55|324.45|328.69|324.59|328.48|324.38|13
1639307160000|2021-12-12 11:06:00|328.56|324.46|328.59|324.49|328.61|324.51|328.38|324.28|29
1639307170000|2021-12-12 11:06:10|328.61|324.51|328.73|324.63|328.74|324.64|328.61|324.51|12
1639307180000|2021-12-12 11:06:20|328.77|324.67|328.75|324.65|328.77|324.67|328.75|324.65|3
1639307190000|2021-12-12 11:06:30|328.7|324.6|328.71|324.61|328.77|324.67|328.7|324.6|7
1639307200000|2021-12-12 11:06:40|328.7|324.6|328.65|324.55|328.7|324.6|328.64|324.54|11
1639307210000|2021-12-12 11:06:50|328.59|324.49|328.66|324.56|328.66|324.56|328.59|324.49|4
1639307220000|2021-12-12 11:07:00|328.69|324.59|328.69|324.59|328.69|324.59|328.69|324.59|1
1639307230000|2021-12-12 11:07:10|328.7|324.6|328.68|324.58|328.7|324.6|328.63|324.53|9
1639307240000|2021-12-12 11:07:20|328.71|324.61|328.83|324.73|328.83|324.73|328.71|324.61|10
1639307250000|2021-12-12 11:07:30|328.82|324.72|328.81|324.71|328.83|324.73|328.77|324.67|8
1639307270000|2021-12-12 11:07:50|328.9|324.8|328.87|324.77|328.9|324.8|328.87|324.77|3
1639307280000|2021-12-12 11:08:00|328.86|324.76|329.21|325.11|329.22|325.12|328.86|324.76|9
1639307290000|2021-12-12 11:08:10|329.22|325.12|328.85|324.75|329.25|325.15|328.85|324.75|12
1639307300000|2021-12-12 11:08:20|328.84|324.74|328.77|324.67|328.86|324.76|328.76|324.66|11
1639307310000|2021-12-12 11:08:30|328.76|324.66|328.52|324.42|328.76|324.66|328.52|324.42|9
1639307320000|2021-12-12 11:08:40|328.53|324.43|328.63|324.53|328.63|324.53|328.53|324.43|4
1639307330000|2021-12-12 11:08:50|328.62|324.52|328.69|324.59|328.72|324.62|328.56|324.46|6
1639307340000|2021-12-12 11:09:00|328.68|324.58|328.74|324.64|328.74|324.64|328.68|324.58|2
1639307350000|2021-12-12 11:09:10|328.71|324.61|328.63|324.53|328.71|324.61|328.62|324.52|10
1639307360000|2021-12-12 11:09:20|328.64|324.54|328.68|324.58|328.68|324.58|328.64|324.54|6
1639307370000|2021-12-12 11:09:30|328.64|324.54|328.64|324.54|328.64|324.54|328.64|324.54|1
1639307380000|2021-12-12 11:09:40|328.68|324.58|328.77|324.67|328.81|324.71|328.68|324.58|15
1639307390000|2021-12-12 11:09:50|328.8|324.7|328.88|324.78|328.88|324.78|328.8|324.7|7
1639307400000|2021-12-12 11:10:00|328.89|324.79|328.98|324.88|329|324.9|328.89|324.79|10
1639307410000|2021-12-12 11:10:10|328.97|324.87|328.87|324.77|329.16|325.06|328.86|324.76|16
1639307420000|2021-12-12 11:10:20|328.83|324.73|328.74|324.64|328.83|324.73|328.64|324.54|22
1639307430000|2021-12-12 11:10:30|328.73|324.63|328.7|324.6|328.74|324.64|328.69|324.59|7
1639307440000|2021-12-12 11:10:40|328.72|324.62|328.86|324.76|328.86|324.76|328.72|324.62|11
1639307450000|2021-12-12 11:10:50|328.87|324.77|329.2|325.1|329.21|325.11|328.87|324.77|15
1639307460000|2021-12-12 11:11:00|329.19|325.09|329.19|325.09|329.2|325.1|329.18|325.08|5
1639307470000|2021-12-12 11:11:10|329.23|325.13|329.3|325.2|329.36|325.26|329.23|325.13|9
1639307480000|2021-12-12 11:11:20|329.28|325.18|329.29|325.19|329.3|325.2|329.28|325.18|4
1639307490000|2021-12-12 11:11:30|329.27|325.17|329.27|325.17|329.27|325.17|329.27|325.17|1
1639307500000|2021-12-12 11:11:40|329.26|325.16|329.27|325.17|329.27|325.17|329.26|325.16|4
1639307510000|2021-12-12 11:11:50|329.26|325.16|329.25|325.15|329.26|325.16|329.18|325.08|11
1639307520000|2021-12-12 11:12:00|329.27|325.17|329.27|325.17|329.27|325.17|329.25|325.15|3
1639307530000|2021-12-12 11:12:10|329.23|325.13|329.28|325.18|329.29|325.19|329.23|325.13|8
1639307540000|2021-12-12 11:12:20|329.3|325.2|329.3|325.2|329.3|325.2|329.3|325.2|1
1639307550000|2021-12-12 11:12:30|329.29|325.19|329.33|325.23|329.36|325.26|329.29|325.19|14
1639307560000|2021-12-12 11:12:40|329.32|325.22|329.33|325.23|329.35|325.25|329.31|325.21|8
1639307570000|2021-12-12 11:12:50|329.32|325.22|329.35|325.25|329.36|325.26|329.32|325.22|9
1639307580000|2021-12-12 11:13:00|329.34|325.24|329.33|325.23|329.34|325.24|329.32|325.22|7
1639307590000|2021-12-12 11:13:10|329.34|325.24|329.37|325.27|329.44|325.34|329.34|325.24|11
1639307600000|2021-12-12 11:13:20|329.36|325.26|329.34|325.24|329.39|325.29|329.34|325.24|11
1639307610000|2021-12-12 11:13:30|329.31|325.21|329.34|325.24|329.35|325.25|329.22|325.12|20
1639307620000|2021-12-12 11:13:40|329.33|325.23|329.37|325.27|329.4|325.3|329.29|325.19|12
1639307630000|2021-12-12 11:13:50|329.36|325.26|329.4|325.3|329.42|325.32|329.36|325.26|5
1639307640000|2021-12-12 11:14:00|329.42|325.32|329.35|325.25|329.49|325.39|329.35|325.25|21
1639307650000|2021-12-12 11:14:10|329.34|325.24|328.86|324.76|329.35|325.25|328.86|324.76|20
1639307660000|2021-12-12 11:14:20|328.85|324.75|328.94|324.84|328.94|324.84|328.81|324.71|8
1639307670000|2021-12-12 11:14:30|328.95|324.85|329.27|325.17|329.32|325.22|328.95|324.85|18
1639307680000|2021-12-12 11:14:40|329.29|325.19|329.27|325.17|329.3|325.2|329.21|325.11|15
1639307690000|2021-12-12 11:14:50|329.28|325.18|329.19|325.09|329.3|325.2|329.18|325.08|13
1639307700000|2021-12-12 11:15:00|329.2|325.1|329.21|325.11|329.24|325.14|329.19|325.09|13
1639307710000|2021-12-12 11:15:10|329.22|325.12|329.32|325.22|329.32|325.22|329.17|325.07|18
1639307720000|2021-12-12 11:15:20|329.33|325.23|329.31|325.21|329.33|325.23|329.31|325.21|3
1639307730000|2021-12-12 11:15:30|329.3|325.2|329.31|325.21|329.31|325.21|329.28|325.18|9
1639307740000|2021-12-12 11:15:40|329.3|325.2|329.33|325.23|329.33|325.23|329.3|325.2|11
1639307750000|2021-12-12 11:15:50|329.35|325.25|329.42|325.32|329.44|325.34|329.33|325.23|13
1639307760000|2021-12-12 11:16:00|329.44|325.34|329.49|325.39|329.52|325.42|329.44|325.34|8
1639307770000|2021-12-12 11:16:10|329.5|325.4|329.54|325.44|329.57|325.47|329.48|325.38|19
1639307780000|2021-12-12 11:16:20|329.53|325.43|329.53|325.43|329.53|325.43|329.53|325.43|1
1639307790000|2021-12-12 11:16:30|329.54|325.44|329.59|325.49|329.6|325.5|329.54|325.44|6
1639307800000|2021-12-12 11:16:40|329.6|325.5|329.63|325.53|329.64|325.54|329.59|325.49|7
1639307810000|2021-12-12 11:16:50|329.64|325.54|329.64|325.54|329.65|325.55|329.64|325.54|3
1639307820000|2021-12-12 11:17:00|329.63|325.53|329.59|325.49|329.66|325.56|329.59|325.49|9
1639307830000|2021-12-12 11:17:10|329.49|325.39|329.36|325.26|329.5|325.4|329.34|325.24|12
1639307840000|2021-12-12 11:17:20|329.35|325.25|329.4|325.3|329.43|325.33|329.34|325.24|13
1639307850000|2021-12-12 11:17:30|329.41|325.31|329.6|325.5|329.6|325.5|329.4|325.3|15
1639307860000|2021-12-12 11:17:40|329.61|325.51|329.68|325.58|329.68|325.58|329.6|325.5|10
1639307870000|2021-12-12 11:17:50|329.71|325.61|329.7|325.6|329.73|325.63|329.65|325.55|15
1639307880000|2021-12-12 11:18:00|329.72|325.62|329.76|325.66|329.76|325.66|329.7|325.6|8
1639307890000|2021-12-12 11:18:10|329.74|325.64|329.74|325.64|329.77|325.67|329.74|325.64|10
1639307900000|2021-12-12 11:18:20|329.73|325.63|329.73|325.63|329.74|325.64|329.72|325.62|11
1639307910000|2021-12-12 11:18:30|329.75|325.65|329.75|325.65|329.75|325.65|329.74|325.64|3
1639307920000|2021-12-12 11:18:40|329.77|325.67|329.83|325.73|329.83|325.73|329.75|325.65|9
1639307930000|2021-12-12 11:18:50|329.82|325.72|329.81|325.71|329.85|325.75|329.76|325.66|14
1639307940000|2021-12-12 11:19:00|329.91|325.81|329.91|325.81|329.93|325.83|329.9|325.8|6
1639307950000|2021-12-12 11:19:10|329.92|325.82|329.7|325.6|329.92|325.82|329.69|325.59|23
1639307960000|2021-12-12 11:19:20|329.69|325.59|329.7|325.6|329.71|325.61|329.69|325.59|8
1639307970000|2021-12-12 11:19:30|329.71|325.61|329.75|325.65|329.75|325.65|329.71|325.61|2
1639307980000|2021-12-12 11:19:40|329.73|325.63|329.7|325.6|329.74|325.64|329.68|325.58|6
1639307990000|2021-12-12 11:19:50|329.63|325.53|329.6|325.5|329.64|325.54|329.6|325.5|8
1639308000000|2021-12-12 11:20:00|329.62|325.52|329.63|325.53|329.68|325.58|329.61|325.51|12
1639308010000|2021-12-12 11:20:10|329.62|325.52|329.77|325.67|329.78|325.68|329.62|325.52|18
1639308020000|2021-12-12 11:20:20|329.79|325.69|329.81|325.71|329.83|325.73|329.79|325.69|8
1639308030000|2021-12-12 11:20:30|329.8|325.7|329.92|325.82|329.92|325.82|329.8|325.7|8
1639308040000|2021-12-12 11:20:40|329.93|325.83|329.83|325.73|329.93|325.83|329.83|325.73|7
1639308050000|2021-12-12 11:20:50|329.84|325.74|329.88|325.78|329.88|325.78|329.84|325.74|6
1639308060000|2021-12-12 11:21:00|329.9|325.8|329.79|325.69|329.91|325.81|329.79|325.69|13
1639308070000|2021-12-12 11:21:10|329.78|325.68|329.78|325.68|329.78|325.68|329.77|325.67|5
1639308080000|2021-12-12 11:21:20|329.77|325.67|329.88|325.78|329.89|325.79|329.77|325.67|6
1639308090000|2021-12-12 11:21:30|329.89|325.79|329.77|325.67|329.9|325.8|329.77|325.67|14
1639308100000|2021-12-12 11:21:40|329.78|325.68|329.85|325.75|329.88|325.78|329.77|325.67|14
1639308110000|2021-12-12 11:21:50|329.86|325.76|329.9|325.8|329.9|325.8|329.85|325.75|7
1639308120000|2021-12-12 11:22:00|329.89|325.79|329.81|325.71|329.9|325.8|329.81|325.71|13
1639308130000|2021-12-12 11:22:10|329.8|325.7|329.76|325.66|329.81|325.71|329.76|325.66|4
1639308140000|2021-12-12 11:22:20|329.8|325.7|329.76|325.66|329.83|325.73|329.76|325.66|7
1639308150000|2021-12-12 11:22:30|329.75|325.65|329.76|325.66|329.76|325.66|329.73|325.63|5
1639308160000|2021-12-12 11:22:40|329.75|325.65|329.72|325.62|329.77|325.67|329.72|325.62|9
1639308170000|2021-12-12 11:22:50|329.73|325.63|329.82|325.72|329.82|325.72|329.73|325.63|8
1639308180000|2021-12-12 11:23:00|329.85|325.75|329.75|325.65|329.85|325.75|329.75|325.65|6
1639308190000|2021-12-12 11:23:10|329.74|325.64|329.72|325.62|329.74|325.64|329.72|325.62|6
1639308200000|2021-12-12 11:23:20|329.71|325.61|329.74|325.64|329.74|325.64|329.7|325.6|6
1639308210000|2021-12-12 11:23:30|329.8|325.7|329.74|325.64|329.8|325.7|329.73|325.63|5
1639308220000|2021-12-12 11:23:40|329.75|325.65|329.73|325.63|329.76|325.66|329.72|325.62|11
1639308230000|2021-12-12 11:23:50|329.82|325.72|329.84|325.74|329.85|325.75|329.81|325.71|5
1639308240000|2021-12-12 11:24:00|329.81|325.71|330.32|326.22|330.36|326.26|329.81|325.71|22
1639308250000|2021-12-12 11:24:10|330.31|326.21|330.35|326.25|330.36|326.26|330.24|326.14|13
1639308260000|2021-12-12 11:24:20|330.33|326.23|330.2|326.1|330.35|326.25|330.19|326.09|12
1639308270000|2021-12-12 11:24:30|330.21|326.11|330.2|326.1|330.21|326.11|330.19|326.09|3
1639308280000|2021-12-12 11:24:40|330.19|326.09|330.29|326.19|330.29|326.19|330.19|326.09|15
1639308290000|2021-12-12 11:24:50|330.3|326.2|330.2|326.1|330.36|326.26|330.2|326.1|25
1639308300000|2021-12-12 11:25:00|330.21|326.11|330.21|326.11|330.21|326.11|330.19|326.09|5
1639308310000|2021-12-12 11:25:10|330.22|326.12|330.27|326.17|330.27|326.17|330.22|326.12|5
1639308320000|2021-12-12 11:25:20|330.26|326.16|330.19|326.09|330.28|326.18|330.19|326.09|8
1639308330000|2021-12-12 11:25:30|330.2|326.1|330.23|326.13|330.32|326.22|330.19|326.09|15
1639308340000|2021-12-12 11:25:40|330.2|326.1|330.22|326.12|330.34|326.24|330.2|326.1|24
1639308350000|2021-12-12 11:25:50|330.24|326.14|330.29|326.19|330.31|326.21|330.24|326.14|9
1639308360000|2021-12-12 11:26:00|330.28|326.18|330.21|326.11|330.28|326.18|330.21|326.11|10
1639308370000|2021-12-12 11:26:10|330.15|326.05|330.21|326.11|330.25|326.15|330.14|326.04|14
1639308380000|2021-12-12 11:26:20|330.2|326.1|330.26|326.16|330.26|326.16|330.2|326.1|8
1639308390000|2021-12-12 11:26:30|330.24|326.14|330.28|326.18|330.3|326.2|330.24|326.14|7
1639308400000|2021-12-12 11:26:40|330.24|326.14|330.26|326.16|330.28|326.18|330.22|326.12|13
1639308410000|2021-12-12 11:26:50|330.28|326.18|330.26|326.16|330.28|326.18|330.22|326.12|15
1639308420000|2021-12-12 11:27:00|330.27|326.17|330.23|326.13|330.28|326.18|330.23|326.13|9
1639308430000|2021-12-12 11:27:10|330.24|326.14|330.48|326.38|330.49|326.39|330.22|326.12|16
1639308440000|2021-12-12 11:27:20|330.47|326.37|330.54|326.44|330.55|326.45|330.47|326.37|11
1639308450000|2021-12-12 11:27:30|330.48|326.38|330.6|326.5|330.6|326.5|330.47|326.37|10
1639308460000|2021-12-12 11:27:40|330.59|326.49|330.47|326.37|330.59|326.49|330.46|326.36|11
1639308470000|2021-12-12 11:27:50|330.46|326.36|330.51|326.41|330.52|326.42|330.46|326.36|6
1639308480000|2021-12-12 11:28:00|330.52|326.42|330.49|326.39|330.52|326.42|330.47|326.37|9
1639308490000|2021-12-12 11:28:10|330.5|326.4|330.51|326.41|330.52|326.42|330.45|326.35|8
1639308500000|2021-12-12 11:28:20|330.5|326.4|330.6|326.5|330.61|326.51|330.47|326.37|9
1639308510000|2021-12-12 11:28:30|330.61|326.51|330.6|326.5|330.62|326.52|330.6|326.5|4
1639308520000|2021-12-12 11:28:40|330.61|326.51|330.67|326.57|330.67|326.57|330.59|326.49|13
1639308530000|2021-12-12 11:28:50|330.73|326.63|330.74|326.64|330.81|326.71|330.71|326.61|13
1639308540000|2021-12-12 11:29:00|330.73|326.63|330.64|326.54|330.73|326.63|330.64|326.54|8
1639308550000|2021-12-12 11:29:10|330.65|326.55|330.63|326.53|330.71|326.61|330.62|326.52|8
1639308560000|2021-12-12 11:29:20|330.62|326.52|330.6|326.5|330.62|326.52|330.6|326.5|4
1639308570000|2021-12-12 11:29:30|330.61|326.51|330.61|326.51|330.61|326.51|330.6|326.5|3
1639308580000|2021-12-12 11:29:40|330.6|326.5|330.48|326.38|330.6|326.5|330.46|326.36|16
1639308590000|2021-12-12 11:29:50|330.47|326.37|330.54|326.44|330.54|326.44|330.47|326.37|6
1639308600000|2021-12-12 11:30:00|330.55|326.45|330.76|326.66|330.76|326.66|330.55|326.45|10
1639308610000|2021-12-12 11:30:10|330.75|326.65|330.73|326.63|330.78|326.68|330.71|326.61|10
1639308620000|2021-12-12 11:30:20|330.71|326.61|330.68|326.58|330.72|326.62|330.68|326.58|5
1639308630000|2021-12-12 11:30:30|330.67|326.57|330.62|326.52|330.7|326.6|330.61|326.51|11
1639308640000|2021-12-12 11:30:40|330.56|326.46|330.5|326.4|330.57|326.47|330.44|326.34|17
1639308650000|2021-12-12 11:30:50|330.49|326.39|330.51|326.41|330.51|326.41|330.49|326.39|5
1639308660000|2021-12-12 11:31:00|330.5|326.4|330.37|326.27|330.5|326.4|330.37|326.27|9
1639308670000|2021-12-12 11:31:10|330.34|326.24|330.37|326.27|330.4|326.3|330.31|326.21|12
1639308680000|2021-12-12 11:31:20|330.36|326.26|330.33|326.23|330.37|326.27|330.32|326.22|7
1639308690000|2021-12-12 11:31:30|330.32|326.22|330.34|326.24|330.35|326.25|330.32|326.22|9
1639308700000|2021-12-12 11:31:40|330.33|326.23|330.34|326.24|330.36|326.26|330.33|326.23|3
1639308710000|2021-12-12 11:31:50|330.36|326.26|330.25|326.15|330.37|326.27|330.25|326.15|12
1639308720000|2021-12-12 11:32:00|330.27|326.17|330.29|326.19|330.29|326.19|330.26|326.16|18
1639308730000|2021-12-12 11:32:10|330.28|326.18|330.22|326.12|330.29|326.19|330.22|326.12|6
1639308740000|2021-12-12 11:32:20|330.21|326.11|330.22|326.12|330.22|326.12|330.21|326.11|2
1639308750000|2021-12-12 11:32:30|330.21|326.11|330.22|326.12|330.22|326.12|330.2|326.1|4
1639308760000|2021-12-12 11:32:40|330.26|326.16|330.41|326.31|330.41|326.31|330.26|326.16|12
1639308770000|2021-12-12 11:32:50|330.4|326.3|330.44|326.34|330.45|326.35|330.38|326.28|6
1639308780000|2021-12-12 11:33:00|330.45|326.35|330.32|326.22|330.45|326.35|330.3|326.2|18
1639308790000|2021-12-12 11:33:10|330.33|326.23|330.43|326.33|330.43|326.33|330.33|326.23|8
1639308800000|2021-12-12 11:33:20|330.42|326.32|330.49|326.39|330.49|326.39|330.41|326.31|10
1639308810000|2021-12-12 11:33:30|330.45|326.35|330.46|326.36|330.48|326.38|330.42|326.32|10
1639308820000|2021-12-12 11:33:40|330.48|326.38|330.53|326.43|330.53|326.43|330.47|326.37|8
1639308830000|2021-12-12 11:33:50|330.52|326.42|330.52|326.42|330.52|326.42|330.52|326.42|1
1639308840000|2021-12-12 11:34:00|330.53|326.43|330.77|326.67|330.77|326.67|330.52|326.42|13
1639308850000|2021-12-12 11:34:10|330.76|326.66|330.76|326.66|330.81|326.71|330.76|326.66|7
1639308860000|2021-12-12 11:34:20|330.75|326.65|330.64|326.54|330.75|326.65|330.64|326.54|13
1639308870000|2021-12-12 11:34:30|330.65|326.55|330.66|326.56|330.66|326.56|330.65|326.55|6
1639308880000|2021-12-12 11:34:40|330.65|326.55|330.67|326.57|330.69|326.59|330.65|326.55|8
1639308890000|2021-12-12 11:34:50|330.66|326.56|330.68|326.58|330.68|326.58|330.66|326.56|4
1639308900000|2021-12-12 11:35:00|330.67|326.57|330.59|326.49|330.68|326.58|330.59|326.49|9
1639308910000|2021-12-12 11:35:10|330.58|326.48|330.55|326.45|330.58|326.48|330.55|326.45|4
1639308920000|2021-12-12 11:35:20|330.52|326.42|330.44|326.34|330.52|326.42|330.44|326.34|8
1639308930000|2021-12-12 11:35:30|330.45|326.35|330.47|326.37|330.5|326.4|330.44|326.34|10
1639308940000|2021-12-12 11:35:40|330.48|326.38|330.48|326.38|330.54|326.44|330.48|326.38|11
1639308950000|2021-12-12 11:35:50|330.49|326.39|330.57|326.47|330.58|326.48|330.49|326.39|11
1639308960000|2021-12-12 11:36:00|330.58|326.48|330.63|326.53|330.63|326.53|330.58|326.48|3
1639308970000|2021-12-12 11:36:10|330.62|326.52|330.67|326.57|330.67|326.57|330.62|326.52|8
1639308980000|2021-12-12 11:36:20|330.71|326.61|330.76|326.66|330.76|326.66|330.71|326.61|7
1639308990000|2021-12-12 11:36:30|330.75|326.65|330.72|326.62|330.75|326.65|330.72|326.62|5
1639309000000|2021-12-12 11:36:40|330.71|326.61|330.73|326.63|330.73|326.63|330.71|326.61|2
1639309010000|2021-12-12 11:36:50|330.77|326.67|330.76|326.66|330.78|326.68|330.76|326.66|6
1639309020000|2021-12-12 11:37:00|330.77|326.67|330.76|326.66|330.77|326.67|330.76|326.66|4
1639309030000|2021-12-12 11:37:10|330.77|326.67|330.71|326.61|330.77|326.67|330.71|326.61|2
1639309040000|2021-12-12 11:37:20|330.7|326.6|330.53|326.43|330.71|326.61|330.52|326.42|11
1639309050000|2021-12-12 11:37:30|330.54|326.44|330.53|326.43|330.55|326.45|330.53|326.43|6
1639309060000|2021-12-12 11:37:40|330.54|326.44|330.52|326.42|330.54|326.44|330.52|326.42|3
1639309070000|2021-12-12 11:37:50|330.51|326.41|330.53|326.43|330.55|326.45|330.51|326.41|10
1639309080000|2021-12-12 11:38:00|330.52|326.42|330.54|326.44|330.54|326.44|330.52|326.42|7
1639309090000|2021-12-12 11:38:10|330.53|326.43|330.53|326.43|330.54|326.44|330.53|326.43|3
1639309100000|2021-12-12 11:38:20|330.52|326.42|330.49|326.39|330.52|326.42|330.49|326.39|3
1639309110000|2021-12-12 11:38:30|330.48|326.38|330.52|326.42|330.52|326.42|330.47|326.37|5
1639309120000|2021-12-12 11:38:40|330.53|326.43|330.52|326.42|330.53|326.43|330.52|326.42|2
1639309130000|2021-12-12 11:38:50|330.53|326.43|330.47|326.37|330.53|326.43|330.47|326.37|6
1639309140000|2021-12-12 11:39:00|330.49|326.39|330.5|326.4|330.5|326.4|330.49|326.39|2
1639309150000|2021-12-12 11:39:10|330.49|326.39|330.53|326.43|330.53|326.43|330.48|326.38|4
1639309160000|2021-12-12 11:39:20|330.52|326.42|330.57|326.47|330.6|326.5|330.52|326.42|12
1639309170000|2021-12-12 11:39:30|330.58|326.48|330.55|326.45|330.59|326.49|330.55|326.45|10
1639309180000|2021-12-12 11:39:40|330.57|326.47|330.51|326.41|330.57|326.47|330.49|326.39|9
1639309190000|2021-12-12 11:39:50|330.5|326.4|330.53|326.43|330.53|326.43|330.43|326.33|10
1639309200000|2021-12-12 11:40:00|330.6|326.5|330.65|326.55|330.65|326.55|330.59|326.49|7
1639309210000|2021-12-12 11:40:10|330.64|326.54|330.71|326.61|330.71|326.61|330.62|326.52|9
1639309220000|2021-12-12 11:40:20|330.78|326.68|330.77|326.67|330.78|326.68|330.69|326.59|12
1639309230000|2021-12-12 11:40:30|330.79|326.69|330.76|326.66|330.79|326.69|330.75|326.65|7
1639309240000|2021-12-12 11:40:40|330.78|326.68|330.75|326.65|330.78|326.68|330.74|326.64|7
1639309250000|2021-12-12 11:40:50|330.76|326.66|330.78|326.68|330.78|326.68|330.75|326.65|4
1639309260000|2021-12-12 11:41:00|330.77|326.67|330.67|326.57|330.77|326.67|330.65|326.55|15
1639309270000|2021-12-12 11:41:10|330.66|326.56|330.66|326.56|330.67|326.57|330.55|326.45|16
1639309280000|2021-12-12 11:41:20|330.65|326.55|330.69|326.59|330.72|326.62|330.62|326.52|14
1639309290000|2021-12-12 11:41:30|330.68|326.58|330.69|326.59|330.69|326.59|330.67|326.57|4
1639309300000|2021-12-12 11:41:40|330.68|326.58|330.68|326.58|330.69|326.59|330.68|326.58|3
1639309310000|2021-12-12 11:41:50|330.64|326.54|330.65|326.55|330.65|326.55|330.62|326.52|8
1639309320000|2021-12-12 11:42:00|330.66|326.56|330.69|326.59|330.7|326.6|330.66|326.56|6
1639309330000|2021-12-12 11:42:10|330.68|326.58|330.66|326.56|330.68|326.58|330.63|326.53|8
1639309340000|2021-12-12 11:42:20|330.65|326.55|330.71|326.61|330.71|326.61|330.64|326.54|16
1639309350000|2021-12-12 11:42:30|330.72|326.62|330.76|326.66|330.81|326.71|330.71|326.61|8
1639309360000|2021-12-12 11:42:40|330.73|326.63|331.16|327.06|331.18|327.08|330.73|326.63|12
1639309370000|2021-12-12 11:42:50|331.15|327.05|331.18|327.08|331.18|327.08|331.15|327.05|3
1639309380000|2021-12-12 11:43:00|331.19|327.09|331.2|327.1|331.38|327.28|331.19|327.09|18
1639309390000|2021-12-12 11:43:10|331.21|327.11|331.25|327.15|331.35|327.25|331.21|327.11|12
1639309400000|2021-12-12 11:43:20|331.2|327.1|331.12|327.02|331.2|327.1|331.12|327.02|12
1639309410000|2021-12-12 11:43:30|331.11|327.01|331.21|327.11|331.22|327.12|331.11|327.01|12
1639309420000|2021-12-12 11:43:40|331.22|327.12|331.62|327.52|331.62|327.52|331.22|327.12|19
1639309430000|2021-12-12 11:43:50|331.63|327.53|331.57|327.47|331.7|327.6|331.52|327.42|21
1639309440000|2021-12-12 11:44:00|331.58|327.48|331.43|327.33|331.58|327.48|331.4|327.3|24
1639309450000|2021-12-12 11:44:10|331.42|327.32|331.55|327.45|331.56|327.46|331.4|327.3|19
1639309460000|2021-12-12 11:44:20|331.56|327.46|331.54|327.44|331.63|327.53|331.49|327.39|19
1639309470000|2021-12-12 11:44:30|331.53|327.43|331.47|327.37|331.54|327.44|331.43|327.33|24
1639309480000|2021-12-12 11:44:40|331.48|327.38|331.79|327.69|331.81|327.71|331.48|327.38|19
1639309490000|2021-12-12 11:44:50|331.75|327.65|331.59|327.49|331.81|327.71|331.59|327.49|18
1639309500000|2021-12-12 11:45:00|331.6|327.5|331.81|327.71|331.87|327.77|331.59|327.49|18
1639309510000|2021-12-12 11:45:10|331.85|327.75|331.81|327.71|331.86|327.76|331.81|327.71|12
1639309520000|2021-12-12 11:45:20|331.83|327.73|331.7|327.6|331.83|327.73|331.7|327.6|19
1639309530000|2021-12-12 11:45:30|331.69|327.59|331.67|327.57|331.71|327.61|331.67|327.57|7
1639309540000|2021-12-12 11:45:40|331.7|327.6|331.7|327.6|331.77|327.67|331.69|327.59|9
1639309550000|2021-12-12 11:45:50|331.69|327.59|331.79|327.69|331.79|327.69|331.69|327.59|16
1639309560000|2021-12-12 11:46:00|331.78|327.68|331.72|327.62|331.78|327.68|331.71|327.61|9
1639309570000|2021-12-12 11:46:10|331.73|327.63|331.63|327.53|331.73|327.63|331.63|327.53|12
1639309580000|2021-12-12 11:46:20|331.68|327.58|331.7|327.6|331.71|327.61|331.63|327.53|13
1639309590000|2021-12-12 11:46:30|331.73|327.63|331.8|327.7|331.82|327.72|331.73|327.63|8
1639309600000|2021-12-12 11:46:40|331.81|327.71|331.7|327.6|331.81|327.71|331.69|327.59|11
1639309610000|2021-12-12 11:46:50|331.71|327.61|331.69|327.59|331.71|327.61|331.69|327.59|4
1639309620000|2021-12-12 11:47:00|331.7|327.6|331.72|327.62|331.78|327.68|331.7|327.6|8
1639309630000|2021-12-12 11:47:10|331.71|327.61|331.7|327.6|331.72|327.62|331.69|327.59|6
1639309640000|2021-12-12 11:47:20|331.66|327.56|331.71|327.61|331.72|327.62|331.66|327.56|7
1639309650000|2021-12-12 11:47:30|331.72|327.62|331.69|327.59|331.72|327.62|331.69|327.59|3
1639309660000|2021-12-12 11:47:40|331.67|327.57|331.56|327.46|331.67|327.57|331.56|327.46|9
1639309670000|2021-12-12 11:47:50|331.57|327.47|331.6|327.5|331.61|327.51|331.56|327.46|8
1639309680000|2021-12-12 11:48:00|331.61|327.51|331.53|327.43|331.64|327.54|331.53|327.43|12
1639309690000|2021-12-12 11:48:10|331.54|327.44|331.51|327.41|331.54|327.44|331.5|327.4|8
1639309700000|2021-12-12 11:48:20|331.5|327.4|331.43|327.33|331.5|327.4|331.43|327.33|10
1639309710000|2021-12-12 11:48:30|331.42|327.32|331.39|327.29|331.42|327.32|331.38|327.28|4
1639309720000|2021-12-12 11:48:40|331.38|327.28|331.38|327.28|331.38|327.28|331.37|327.27|5
1639309730000|2021-12-12 11:48:50|331.39|327.29|331.37|327.27|331.39|327.29|331.34|327.24|11
1639309740000|2021-12-12 11:49:00|331.39|327.29|331.43|327.33|331.47|327.37|331.39|327.29|7
1639309750000|2021-12-12 11:49:10|331.46|327.36|331.42|327.32|331.52|327.42|331.38|327.28|17
1639309760000|2021-12-12 11:49:20|331.41|327.31|331.4|327.3|331.42|327.32|331.4|327.3|10
1639309770000|2021-12-12 11:49:30|331.41|327.31|331.43|327.33|331.43|327.33|331.34|327.24|12
1639309780000|2021-12-12 11:49:40|331.48|327.38|331.51|327.41|331.55|327.45|331.48|327.38|8
1639309790000|2021-12-12 11:49:50|331.52|327.42|331.52|327.42|331.54|327.44|331.5|327.4|13
1639309800000|2021-12-12 11:50:00|331.51|327.41|331.47|327.37|331.54|327.44|331.47|327.37|17
1639309810000|2021-12-12 11:50:10|331.45|327.35|331.34|327.24|331.45|327.35|331.34|327.24|13
1639309820000|2021-12-12 11:50:20|331.36|327.26|331.29|327.19|331.36|327.26|331.29|327.19|6
1639309830000|2021-12-12 11:50:30|331.28|327.18|331.34|327.24|331.35|327.25|331.19|327.09|12
1639309840000|2021-12-12 11:50:40|331.41|327.31|331.33|327.23|331.41|327.31|331.32|327.22|6
1639309850000|2021-12-12 11:50:50|331.37|327.27|331.41|327.31|331.41|327.31|331.35|327.25|5
1639309860000|2021-12-12 11:51:00|331.39|327.29|331.4|327.3|331.4|327.3|331.39|327.29|8
1639309870000|2021-12-12 11:51:10|331.42|327.32|331.34|327.24|331.42|327.32|331.34|327.24|8
1639309880000|2021-12-12 11:51:20|331.31|327.21|331.19|327.09|331.31|327.21|331.19|327.09|12
1639309890000|2021-12-12 11:51:30|331.18|327.08|331.11|327.01|331.18|327.08|331.09|326.99|13
1639309900000|2021-12-12 11:51:40|331.1|327|331.09|326.99|331.11|327.01|331.09|326.99|6
1639309910000|2021-12-12 11:51:50|331.07|326.97|331.02|326.92|331.07|326.97|331.02|326.92|9
1639309920000|2021-12-12 11:52:00|331.04|326.94|331.06|326.96|331.11|327.01|331.02|326.92|12
1639309930000|2021-12-12 11:52:10|331.04|326.94|331.22|327.12|331.22|327.12|330.97|326.87|27
1639309940000|2021-12-12 11:52:20|331.23|327.13|331.47|327.37|331.47|327.37|331.22|327.12|16
1639309950000|2021-12-12 11:52:30|331.45|327.35|331.36|327.26|331.45|327.35|331.27|327.17|7
1639309960000|2021-12-12 11:52:40|331.35|327.25|331.34|327.24|331.35|327.25|331.34|327.24|2
1639309970000|2021-12-12 11:52:50|331.35|327.25|331.34|327.24|331.35|327.25|331.34|327.24|2
1639309980000|2021-12-12 11:53:00|331.32|327.22|331.33|327.23|331.35|327.25|331.32|327.22|6
1639309990000|2021-12-12 11:53:10|331.32|327.22|331.26|327.16|331.32|327.22|331.26|327.16|3
1639310000000|2021-12-12 11:53:20|331.28|327.18|331.22|327.12|331.28|327.18|331.22|327.12|13
1639310020000|2021-12-12 11:53:40|331.25|327.15|331.28|327.18|331.28|327.18|331.23|327.13|6
1639310030000|2021-12-12 11:53:50|331.26|327.16|331.39|327.29|331.39|327.29|331.26|327.16|7
1639310040000|2021-12-12 11:54:00|331.36|327.26|331.35|327.25|331.36|327.26|331.34|327.24|5
1639310050000|2021-12-12 11:54:10|331.36|327.26|331.36|327.26|331.37|327.27|331.36|327.26|5
1639310060000|2021-12-12 11:54:20|331.35|327.25|331.37|327.27|331.37|327.27|331.35|327.25|3
1639310070000|2021-12-12 11:54:30|331.38|327.28|331.53|327.43|331.53|327.43|331.38|327.28|6
1639310080000|2021-12-12 11:54:40|331.51|327.41|331.44|327.34|331.57|327.47|331.44|327.34|13
1639310090000|2021-12-12 11:54:50|331.39|327.29|331.39|327.29|331.4|327.3|331.39|327.29|5
1639310100000|2021-12-12 11:55:00|331.38|327.28|331.39|327.29|331.39|327.29|331.38|327.28|4
1639310110000|2021-12-12 11:55:10|331.41|327.31|331.51|327.41|331.51|327.41|331.4|327.3|6
1639310120000|2021-12-12 11:55:20|331.52|327.42|331.51|327.41|331.52|327.42|331.51|327.41|2
1639310130000|2021-12-12 11:55:30|331.52|327.42|331.43|327.33|331.53|327.43|331.43|327.33|17
1639310140000|2021-12-12 11:55:40|331.44|327.34|331.46|327.36|331.46|327.36|331.42|327.32|14
1639310150000|2021-12-12 11:55:50|331.47|327.37|331.45|327.35|331.47|327.37|331.45|327.35|3
1639310160000|2021-12-12 11:56:00|331.44|327.34|331.41|327.31|331.45|327.35|331.4|327.3|9
1639310170000|2021-12-12 11:56:10|331.4|327.3|331.4|327.3|331.42|327.32|331.39|327.29|7
1639310180000|2021-12-12 11:56:20|331.39|327.29|331.39|327.29|331.39|327.29|331.38|327.28|5
1639310190000|2021-12-12 11:56:30|331.38|327.28|331.3|327.2|331.39|327.29|331.29|327.19|13
1639310200000|2021-12-12 11:56:40|331.28|327.18|331.29|327.19|331.31|327.21|331.28|327.18|8
1639310210000|2021-12-12 11:56:50|331.3|327.2|331.33|327.23|331.33|327.23|331.29|327.19|10
1639310220000|2021-12-12 11:57:00|331.32|327.22|331.36|327.26|331.36|327.26|331.31|327.21|11
1639310230000|2021-12-12 11:57:10|331.34|327.24|331.36|327.26|331.36|327.26|331.34|327.24|3
1639310240000|2021-12-12 11:57:20|331.35|327.25|331.34|327.24|331.36|327.26|331.33|327.23|10
1639310250000|2021-12-12 11:57:30|331.3|327.2|331.28|327.18|331.31|327.21|331.28|327.18|9
1639310260000|2021-12-12 11:57:40|331.27|327.17|331.29|327.19|331.29|327.19|331.27|327.17|5
1639310270000|2021-12-12 11:57:50|331.28|327.18|331.17|327.07|331.28|327.18|331.14|327.04|18
1639310280000|2021-12-12 11:58:00|331.15|327.05|331.11|327.01|331.15|327.05|331.06|326.96|10
1639310290000|2021-12-12 11:58:10|331.12|327.02|331.09|326.99|331.12|327.02|331.08|326.98|6
1639310300000|2021-12-12 11:58:20|331.11|327.01|331.07|326.97|331.11|327.01|331.07|326.97|9
1639310310000|2021-12-12 11:58:30|331.05|326.95|330.58|326.48|331.08|326.98|330.58|326.48|23
1639310320000|2021-12-12 11:58:40|330.61|326.51|330.6|326.5|330.62|326.52|330.58|326.48|14
1639310330000|2021-12-12 11:58:50|330.59|326.49|330.55|326.45|330.62|326.52|330.55|326.45|10
1639310340000|2021-12-12 11:59:00|330.54|326.44|330.49|326.39|330.56|326.46|330.49|326.39|6
1639310350000|2021-12-12 11:59:10|330.48|326.38|330.72|326.62|330.84|326.74|330.47|326.37|21
1639310360000|2021-12-12 11:59:20|330.71|326.61|330.64|326.54|330.74|326.64|330.64|326.54|10
1639310370000|2021-12-12 11:59:30|330.65|326.55|330.78|326.68|330.78|326.68|330.64|326.54|15
1639310380000|2021-12-12 11:59:40|330.79|326.69|330.88|326.78|330.9|326.8|330.79|326.69|8
1639310390000|2021-12-12 11:59:50|330.81|326.71|330.81|326.71|330.81|326.71|330.81|326.71|1
1639310400000|2021-12-12 12:00:00|330.85|326.75|330.74|326.64|330.85|326.75|330.65|326.55|16
1639310410000|2021-12-12 12:00:10|330.8|326.7|330.75|326.65|330.86|326.76|330.75|326.65|14
1639310420000|2021-12-12 12:00:20|330.77|326.67|330.88|326.78|330.88|326.78|330.75|326.65|10
1639310430000|2021-12-12 12:00:30|330.86|326.76|330.87|326.77|330.87|326.77|330.85|326.75|3
1639310440000|2021-12-12 12:00:40|330.88|326.78|330.83|326.73|330.89|326.79|330.82|326.72|6
1639310450000|2021-12-12 12:00:50|330.79|326.69|330.82|326.72|330.83|326.73|330.78|326.68|11
1639310460000|2021-12-12 12:01:00|330.83|326.73|330.76|326.66|330.83|326.73|330.76|326.66|7
1639310470000|2021-12-12 12:01:10|330.74|326.64|330.8|326.7|330.8|326.7|330.74|326.64|12
1639310480000|2021-12-12 12:01:20|330.99|326.89|331.16|327.06|331.2|327.1|330.99|326.89|9
1639310490000|2021-12-12 12:01:30|331.17|327.07|331.21|327.11|331.21|327.11|331.12|327.02|10
1639310500000|2021-12-12 12:01:40|331.19|327.09|331.21|327.11|331.22|327.12|331.04|326.94|24
1639310510000|2021-12-12 12:01:50|331.18|327.08|331.12|327.02|331.19|327.09|331.11|327.01|10
1639310520000|2021-12-12 12:02:00|331.15|327.05|331.09|326.99|331.2|327.1|331.09|326.99|10
1639310530000|2021-12-12 12:02:10|331.08|326.98|331.07|326.97|331.13|327.03|331.07|326.97|6
1639310540000|2021-12-12 12:02:20|330.86|326.76|330.76|326.66|330.86|326.76|330.75|326.65|12
1639310550000|2021-12-12 12:02:30|330.74|326.64|330.74|326.64|330.74|326.64|330.74|326.64|1
1639310560000|2021-12-12 12:02:40|330.75|326.65|330.8|326.7|330.82|326.72|330.74|326.64|9
1639310570000|2021-12-12 12:02:50|330.81|326.71|330.77|326.67|330.83|326.73|330.77|326.67|13
1639310580000|2021-12-12 12:03:00|330.82|326.72|330.76|326.66|330.82|326.72|330.76|326.66|10
1639310590000|2021-12-12 12:03:10|330.74|326.64|330.78|326.68|330.78|326.68|330.73|326.63|9
1639310600000|2021-12-12 12:03:20|330.79|326.69|330.76|326.66|330.82|326.72|330.76|326.66|4
1639310610000|2021-12-12 12:03:30|330.73|326.63|330.79|326.69|330.79|326.69|330.73|326.63|2
1639310620000|2021-12-12 12:03:40|330.78|326.68|331.03|326.93|331.12|327.02|330.78|326.68|16
1639310630000|2021-12-12 12:03:50|331.1|327|330.86|326.76|331.1|327|330.86|326.76|6
1639310640000|2021-12-12 12:04:00|330.85|326.75|330.72|326.62|330.85|326.75|330.7|326.6|10
1639310650000|2021-12-12 12:04:10|330.73|326.63|330.69|326.59|330.73|326.63|330.69|326.59|4
1639310660000|2021-12-12 12:04:20|330.7|326.6|330.72|326.62|330.76|326.66|330.7|326.6|6
1639310670000|2021-12-12 12:04:30|330.71|326.61|330.71|326.61|330.74|326.64|330.71|326.61|12
1639310680000|2021-12-12 12:04:40|330.69|326.59|330.73|326.63|330.81|326.71|330.69|326.59|13
1639310690000|2021-12-12 12:04:50|330.74|326.64|330.75|326.65|330.75|326.65|330.73|326.63|9
1639310700000|2021-12-12 12:05:00|330.74|326.64|330.75|326.65|330.76|326.66|330.71|326.61|11
1639310710000|2021-12-12 12:05:10|330.74|326.64|330.8|326.7|330.8|326.7|330.73|326.63|14
1639310720000|2021-12-12 12:05:20|330.78|326.68|330.72|326.62|330.78|326.68|330.72|326.62|8
1639310730000|2021-12-12 12:05:30|330.71|326.61|330.73|326.63|330.73|326.63|330.64|326.54|8
1639310740000|2021-12-12 12:05:40|330.72|326.62|330.56|326.46|330.72|326.62|330.56|326.46|6
1639310750000|2021-12-12 12:05:50|330.55|326.45|330.55|326.45|330.55|326.45|330.54|326.44|7
1639310760000|2021-12-12 12:06:00|330.56|326.46|330.61|326.51|330.61|326.51|330.54|326.44|7
1639310770000|2021-12-12 12:06:10|330.6|326.5|330.56|326.46|330.68|326.58|330.56|326.46|11
1639310780000|2021-12-12 12:06:20|330.53|326.43|330.54|326.44|330.56|326.46|330.53|326.43|7
1639310790000|2021-12-12 12:06:30|330.57|326.47|330.53|326.43|330.59|326.49|330.53|326.43|7
1639310800000|2021-12-12 12:06:40|330.55|326.45|330.46|326.36|330.58|326.48|330.46|326.36|14
1639310810000|2021-12-12 12:06:50|330.45|326.35|330.37|326.27|330.45|326.35|330.35|326.25|12
1639310820000|2021-12-12 12:07:00|330.4|326.3|330.34|326.24|330.4|326.3|330.34|326.24|13
1639310830000|2021-12-12 12:07:10|330.32|326.22|330.24|326.14|330.33|326.23|330.24|326.14|11
1639310840000|2021-12-12 12:07:20|330.25|326.15|330.22|326.12|330.35|326.25|330.21|326.11|23
1639310850000|2021-12-12 12:07:30|330.19|326.09|330.14|326.04|330.2|326.1|330.14|326.04|12
1639310860000|2021-12-12 12:07:40|330.15|326.05|330.08|325.98|330.15|326.05|330.08|325.98|6
1639310870000|2021-12-12 12:07:50|330.05|325.95|330.06|325.96|330.08|325.98|330.05|325.95|4
1639310880000|2021-12-12 12:08:00|330.08|325.98|330.1|326|330.1|326|330.07|325.97|7
1639310890000|2021-12-12 12:08:10|330.09|325.99|330.09|325.99|330.1|326|330.09|325.99|3
1639310900000|2021-12-12 12:08:20|330.08|325.98|330.18|326.08|330.18|326.08|330.01|325.91|21
1639310910000|2021-12-12 12:08:30|330.19|326.09|330.21|326.11|330.21|326.11|330.18|326.08|11
1639310920000|2021-12-12 12:08:40|330.13|326.03|330.2|326.1|330.21|326.11|330.13|326.03|3
1639310930000|2021-12-12 12:08:50|330.24|326.14|330.43|326.33|330.43|326.33|330.23|326.13|12
1639310940000|2021-12-12 12:09:00|330.44|326.34|330.4|326.3|330.47|326.37|330.4|326.3|10
1639310950000|2021-12-12 12:09:10|330.41|326.31|330.41|326.31|330.44|326.34|330.41|326.31|7
1639310960000|2021-12-12 12:09:20|330.4|326.3|330.47|326.37|330.47|326.37|330.39|326.29|10
1639310970000|2021-12-12 12:09:30|330.48|326.38|330.51|326.41|330.53|326.43|330.46|326.36|6
1639310980000|2021-12-12 12:09:40|330.52|326.42|330.5|326.4|330.52|326.42|330.5|326.4|9
1639310990000|2021-12-12 12:09:50|330.51|326.41|330.62|326.52|330.62|326.52|330.5|326.4|8
1639311000000|2021-12-12 12:10:00|330.63|326.53|330.64|326.54|330.64|326.54|330.6|326.5|6
1639311010000|2021-12-12 12:10:10|330.63|326.53|330.64|326.54|330.64|326.54|330.62|326.52|9
1639311020000|2021-12-12 12:10:20|330.65|326.55|330.65|326.55|330.71|326.61|330.64|326.54|5
1639311030000|2021-12-12 12:10:30|330.71|326.61|330.72|326.62|330.72|326.62|330.71|326.61|4
1639311040000|2021-12-12 12:10:40|330.73|326.63|330.73|326.63|330.73|326.63|330.72|326.62|3
1639311050000|2021-12-12 12:10:50|330.71|326.61|330.71|326.61|330.71|326.61|330.71|326.61|1
1639311060000|2021-12-12 12:11:00|330.73|326.63|330.81|326.71|330.81|326.71|330.7|326.6|12
1639311070000|2021-12-12 12:11:10|330.79|326.69|331.28|327.18|331.28|327.18|330.78|326.68|25
1639311080000|2021-12-12 12:11:20|331.25|327.15|331.34|327.24|331.35|327.25|331.24|327.14|14
1639311090000|2021-12-12 12:11:30|331.35|327.25|331.41|327.31|331.42|327.32|331.35|327.25|9
1639311100000|2021-12-12 12:11:40|331.48|327.38|331.75|327.65|331.75|327.65|331.46|327.36|27
1639311110000|2021-12-12 12:11:50|331.78|327.68|331.76|327.66|331.9|327.8|331.76|327.66|13
1639311120000|2021-12-12 12:12:00|331.73|327.63|331.53|327.43|331.74|327.64|331.46|327.36|19
1639311130000|2021-12-12 12:12:10|331.51|327.41|331.34|327.24|331.53|327.43|331.34|327.24|24
1639311140000|2021-12-12 12:12:20|331.35|327.25|331.53|327.43|331.57|327.47|331.28|327.18|22
1639311150000|2021-12-12 12:12:30|331.55|327.45|331.62|327.52|331.67|327.57|331.55|327.45|14
1639311160000|2021-12-12 12:12:40|331.61|327.51|331.57|327.47|331.63|327.53|331.46|327.36|23
1639311170000|2021-12-12 12:12:50|331.55|327.45|331.53|327.43|331.55|327.45|331.45|327.35|15
1639311180000|2021-12-12 12:13:00|331.51|327.41|331.67|327.57|331.8|327.7|331.51|327.41|16
1639311190000|2021-12-12 12:13:10|331.66|327.56|331.7|327.6|331.72|327.62|331.66|327.56|10
1639311200000|2021-12-12 12:13:20|331.76|327.66|331.73|327.63|331.8|327.7|331.7|327.6|12
1639311210000|2021-12-12 12:13:30|331.7|327.6|331.66|327.56|331.78|327.68|331.66|327.56|10
1639311220000|2021-12-12 12:13:40|331.64|327.54|331.79|327.69|331.79|327.69|331.62|327.52|19
1639311230000|2021-12-12 12:13:50|331.81|327.71|331.7|327.6|331.81|327.71|331.67|327.57|18
1639311240000|2021-12-12 12:14:00|331.68|327.58|331.64|327.54|331.68|327.58|331.64|327.54|10
1639311250000|2021-12-12 12:14:10|331.65|327.55|331.65|327.55|331.65|327.55|331.64|327.54|5
1639311260000|2021-12-12 12:14:20|331.64|327.54|331.67|327.57|331.67|327.57|331.64|327.54|4
1639311270000|2021-12-12 12:14:30|331.66|327.56|331.65|327.55|331.66|327.56|331.65|327.55|4
1639311280000|2021-12-12 12:14:40|331.66|327.56|331.75|327.65|331.75|327.65|331.66|327.56|5
1639311290000|2021-12-12 12:14:50|331.82|327.72|331.84|327.74|331.92|327.82|331.74|327.64|19
1639311300000|2021-12-12 12:15:00|331.86|327.76|331.72|327.62|331.91|327.81|331.71|327.61|16
1639311310000|2021-12-12 12:15:10|331.71|327.61|331.54|327.44|331.72|327.62|331.54|327.44|23
1639311320000|2021-12-12 12:15:20|331.58|327.48|331.57|327.47|331.68|327.58|331.55|327.45|23
1639311330000|2021-12-12 12:15:30|331.59|327.49|331.58|327.48|331.61|327.51|331.58|327.48|10
1639311340000|2021-12-12 12:15:40|331.56|327.46|331.5|327.4|331.57|327.47|331.5|327.4|16
1639311350000|2021-12-12 12:15:50|331.48|327.38|331.36|327.26|331.48|327.38|331.35|327.25|14
1639311360000|2021-12-12 12:16:00|331.35|327.25|331.38|327.28|331.42|327.32|331.35|327.25|16
1639311370000|2021-12-12 12:16:10|331.37|327.27|331.42|327.32|331.42|327.32|331.3|327.2|21
1639311380000|2021-12-12 12:16:20|331.41|327.31|331.52|327.42|331.54|327.44|331.39|327.29|19
1639311390000|2021-12-12 12:16:30|331.53|327.43|331.46|327.36|331.53|327.43|331.45|327.35|9
1639311400000|2021-12-12 12:16:40|331.44|327.34|331.38|327.28|331.48|327.38|331.37|327.27|19
1639311410000|2021-12-12 12:16:50|331.37|327.27|331.46|327.36|331.48|327.38|331.37|327.27|14
1639311420000|2021-12-12 12:17:00|331.45|327.35|331.47|327.37|331.47|327.37|331.45|327.35|7
1639311430000|2021-12-12 12:17:10|331.48|327.38|331.45|327.35|331.48|327.38|331.44|327.34|9
1639311440000|2021-12-12 12:17:20|331.46|327.36|331.59|327.49|331.59|327.49|331.46|327.36|16
1639311450000|2021-12-12 12:17:30|331.58|327.48|331.65|327.55|331.65|327.55|331.55|327.45|9
1639311460000|2021-12-12 12:17:40|331.66|327.56|331.71|327.61|331.73|327.63|331.66|327.56|13
1639311470000|2021-12-12 12:17:50|331.73|327.63|331.7|327.6|331.75|327.65|331.7|327.6|9
1639311480000|2021-12-12 12:18:00|331.71|327.61|331.72|327.62|331.73|327.63|331.71|327.61|6
1639311490000|2021-12-12 12:18:10|331.75|327.65|331.84|327.74|331.89|327.79|331.75|327.65|10
1639311500000|2021-12-12 12:18:20|331.85|327.75|332.34|328.24|332.49|328.39|331.85|327.75|32
1639311510000|2021-12-12 12:18:30|332.36|328.26|332.46|328.36|332.47|328.37|332.22|328.12|21
1639311520000|2021-12-12 12:18:40|332.45|328.35|332.49|328.39|332.49|328.39|332.32|328.22|22
1639311530000|2021-12-12 12:18:50|332.5|328.4|332.58|328.48|332.58|328.48|332.46|328.36|14
1639311540000|2021-12-12 12:19:00|332.54|328.44|332.6|328.5|332.6|328.5|332.53|328.43|13
1639311550000|2021-12-12 12:19:10|332.58|328.48|332.53|328.43|332.6|328.5|332.52|328.42|17
1639311560000|2021-12-12 12:19:20|332.52|328.42|332.41|328.31|332.52|328.42|332.41|328.31|16
1639311570000|2021-12-12 12:19:30|332.39|328.29|332.59|328.49|332.59|328.49|332.39|328.29|18
1639311580000|2021-12-12 12:19:40|332.6|328.5|332.54|328.44|332.6|328.5|332.48|328.38|8
1639311590000|2021-12-12 12:19:50|332.53|328.43|332.59|328.49|332.59|328.49|332.53|328.43|13
1639311600000|2021-12-12 12:20:00|332.58|328.48|332.61|328.51|332.61|328.51|332.55|328.45|10
1639311610000|2021-12-12 12:20:10|332.59|328.49|332.71|328.61|332.73|328.63|332.59|328.49|16
1639311620000|2021-12-12 12:20:20|332.73|328.63|332.74|328.64|332.76|328.66|332.7|328.6|10
1639311630000|2021-12-12 12:20:30|332.73|328.63|332.83|328.73|332.83|328.73|332.73|328.63|15
1639311640000|2021-12-12 12:20:40|332.84|328.74|332.9|328.8|332.9|328.8|332.81|328.71|15
1639311650000|2021-12-12 12:20:50|332.88|328.78|332.84|328.74|332.89|328.79|332.8|328.7|9
1639311660000|2021-12-12 12:21:00|332.85|328.75|332.88|328.78|332.89|328.79|332.83|328.73|9
1639311670000|2021-12-12 12:21:10|332.87|328.77|332.96|328.86|332.96|328.86|332.8|328.7|9
1639311680000|2021-12-12 12:21:20|333.16|329.06|333.39|329.29|333.42|329.32|333.16|329.06|8
1639311690000|2021-12-12 12:21:30|333.4|329.3|333.37|329.27|333.42|329.32|333.37|329.27|11
1639311700000|2021-12-12 12:21:40|333.38|329.28|333.56|329.46|333.56|329.46|333.35|329.25|11
1639311710000|2021-12-12 12:21:50|333.55|329.45|333.64|329.54|333.64|329.54|333.54|329.44|7
1639311720000|2021-12-12 12:22:00|333.63|329.53|333.6|329.5|333.63|329.53|333.47|329.37|20
1639311730000|2021-12-12 12:22:10|333.64|329.54|333.54|329.44|333.64|329.54|333.47|329.37|15
1639311740000|2021-12-12 12:22:20|333.53|329.43|333.45|329.35|333.54|329.44|333.43|329.33|12
1639311750000|2021-12-12 12:22:30|333.46|329.36|333.47|329.37|333.55|329.45|333.42|329.32|10
1639311760000|2021-12-12 12:22:40|333.45|329.35|333.38|329.28|333.45|329.35|333.38|329.28|8
1639311770000|2021-12-12 12:22:50|333.37|329.27|333.27|329.17|333.38|329.28|333.25|329.15|13
1639311780000|2021-12-12 12:23:00|333.26|329.16|333.19|329.09|333.26|329.16|333.1|329|19
1639311790000|2021-12-12 12:23:10|333.17|329.07|333.19|329.09|333.31|329.21|333.17|329.07|20
1639311800000|2021-12-12 12:23:20|333.2|329.1|333.22|329.12|333.26|329.16|333.19|329.09|18
1639311810000|2021-12-12 12:23:30|333.21|329.11|333.25|329.15|333.27|329.17|333.21|329.11|6
1639311820000|2021-12-12 12:23:40|333.24|329.14|333.24|329.14|333.25|329.15|333.24|329.14|9
1639311830000|2021-12-12 12:23:50|333.25|329.15|333.36|329.26|333.36|329.26|333.24|329.14|5
1639311840000|2021-12-12 12:24:00|333.37|329.27|333.7|329.6|333.7|329.6|333.37|329.27|14
1639311850000|2021-12-12 12:24:10|333.68|329.58|333.72|329.62|333.72|329.62|333.67|329.57|14
1639311860000|2021-12-12 12:24:20|333.7|329.6|333.7|329.6|333.71|329.61|333.68|329.58|8
1639311870000|2021-12-12 12:24:30|333.71|329.61|333.71|329.61|333.72|329.62|333.69|329.59|8
1639311880000|2021-12-12 12:24:40|333.72|329.62|333.75|329.65|333.75|329.65|333.71|329.61|4
1639311890000|2021-12-12 12:24:50|333.76|329.66|333.76|329.66|333.76|329.66|333.76|329.66|1
1639311900000|2021-12-12 12:25:00|333.73|329.63|333.72|329.62|333.73|329.63|333.7|329.6|3
1639311910000|2021-12-12 12:25:10|333.7|329.6|333.72|329.62|333.72|329.62|333.7|329.6|4
1639311920000|2021-12-12 12:25:20|333.73|329.63|333.68|329.58|333.73|329.63|333.66|329.56|9
1639311930000|2021-12-12 12:25:30|333.66|329.56|333.69|329.59|333.78|329.68|333.66|329.56|14
1639311940000|2021-12-12 12:25:40|333.71|329.61|334.04|329.94|334.04|329.94|333.7|329.6|14
1639311950000|2021-12-12 12:25:50|334.06|329.96|334.04|329.94|334.07|329.97|334.04|329.94|3
1639311960000|2021-12-12 12:26:00|334.05|329.95|333.73|329.63|334.05|329.95|333.72|329.62|9
1639311970000|2021-12-12 12:26:10|333.64|329.54|333.6|329.5|333.66|329.56|333.6|329.5|12
1639311980000|2021-12-12 12:26:20|333.59|329.49|333.53|329.43|333.63|329.53|333.53|329.43|8
1639311990000|2021-12-12 12:26:30|333.54|329.44|334.08|329.98|334.09|329.99|333.5|329.4|18
1639312000000|2021-12-12 12:26:40|334.07|329.97|334.04|329.94|334.07|329.97|334.01|329.91|10
1639312010000|2021-12-12 12:26:50|334.05|329.95|333.63|329.53|334.07|329.97|333.63|329.53|23
1639312020000|2021-12-12 12:27:00|333.59|329.49|333.66|329.56|333.67|329.57|333.57|329.47|13
1639312030000|2021-12-12 12:27:10|333.65|329.55|333.73|329.63|333.79|329.69|333.64|329.54|10
1639312040000|2021-12-12 12:27:20|333.72|329.62|333.74|329.64|333.74|329.64|333.72|329.62|2
1639312050000|2021-12-12 12:27:30|333.75|329.65|333.82|329.72|333.82|329.72|333.75|329.65|3
1639312060000|2021-12-12 12:27:40|333.79|329.69|333.81|329.71|333.81|329.71|333.77|329.67|6
1639312070000|2021-12-12 12:27:50|333.79|329.69|333.8|329.7|333.82|329.72|333.79|329.69|5
1639312080000|2021-12-12 12:28:00|333.81|329.71|333.83|329.73|333.83|329.73|333.81|329.71|2
1639312090000|2021-12-12 12:28:10|333.85|329.75|334.14|330.04|334.2|330.1|333.85|329.75|15
1639312100000|2021-12-12 12:28:20|334.15|330.05|334.17|330.07|334.18|330.08|334.13|330.03|13
1639312110000|2021-12-12 12:28:30|334.15|330.05|333.69|329.59|334.15|330.05|333.64|329.54|14
1639312120000|2021-12-12 12:28:40|333.65|329.55|333.43|329.33|333.65|329.55|333.43|329.33|10
1639312130000|2021-12-12 12:28:50|333.42|329.32|333.45|329.35|333.49|329.39|333.39|329.29|16
1639312140000|2021-12-12 12:29:00|333.46|329.36|333.55|329.45|333.57|329.47|333.46|329.36|15
1639312150000|2021-12-12 12:29:10|333.54|329.44|333.56|329.46|333.61|329.51|333.54|329.44|16
1639312160000|2021-12-12 12:29:20|333.55|329.45|333.55|329.45|333.63|329.53|333.54|329.44|19
1639312170000|2021-12-12 12:29:30|333.56|329.46|333.53|329.43|333.61|329.51|333.51|329.41|15
1639312180000|2021-12-12 12:29:40|333.54|329.44|333.5|329.4|333.54|329.44|333.5|329.4|6
1639312190000|2021-12-12 12:29:50|333.51|329.41|333.6|329.5|333.61|329.51|333.49|329.39|16
1639312200000|2021-12-12 12:30:00|333.63|329.53|333.65|329.55|333.69|329.59|333.63|329.53|5
1639312210000|2021-12-12 12:30:10|333.66|329.56|333.61|329.51|333.69|329.59|333.61|329.51|7
1639312220000|2021-12-12 12:30:20|333.63|329.53|333.59|329.49|333.63|329.53|333.57|329.47|10
1639312230000|2021-12-12 12:30:30|333.55|329.45|334.09|329.99|334.12|330.02|333.55|329.45|18
1639312240000|2021-12-12 12:30:40|334.11|330.01|334.05|329.95|334.11|330.01|334.05|329.95|8
1639312250000|2021-12-12 12:30:50|334.07|329.97|334.24|330.14|334.27|330.17|334.07|329.97|14
1639312260000|2021-12-12 12:31:00|334.27|330.17|334.21|330.11|334.28|330.18|334.15|330.05|8
1639312270000|2021-12-12 12:31:10|334.22|330.12|334.15|330.05|334.22|330.12|334.15|330.05|7
1639312280000|2021-12-12 12:31:20|334.14|330.04|334.16|330.06|334.16|330.06|334.12|330.02|5
1639312290000|2021-12-12 12:31:30|334.14|330.04|333.65|329.55|334.14|330.04|333.65|329.55|18
1639312300000|2021-12-12 12:31:40|333.66|329.56|333.64|329.54|333.71|329.61|333.56|329.46|14
1639312310000|2021-12-12 12:31:50|333.62|329.52|333.56|329.46|333.62|329.52|333.55|329.45|6
1639312320000|2021-12-12 12:32:00|333.54|329.44|333.6|329.5|333.6|329.5|333.54|329.44|4
1639312330000|2021-12-12 12:32:10|333.58|329.48|333.56|329.46|333.58|329.48|333.56|329.46|3
1639312340000|2021-12-12 12:32:20|333.46|329.36|333.32|329.22|333.46|329.36|333.3|329.2|12
1639312350000|2021-12-12 12:32:30|333.35|329.25|333.41|329.31|333.45|329.35|333.35|329.25|15
1639312360000|2021-12-12 12:32:40|333.42|329.32|333.41|329.31|333.43|329.33|333.41|329.31|6
1639312370000|2021-12-12 12:32:50|333.38|329.28|333.36|329.26|333.38|329.28|333.36|329.26|4
1639312380000|2021-12-12 12:33:00|333.4|329.3|333.42|329.32|333.46|329.36|333.4|329.3|6
1639312390000|2021-12-12 12:33:10|333.41|329.31|333.48|329.38|333.48|329.38|333.4|329.3|8
1639312400000|2021-12-12 12:33:20|333.55|329.45|333.56|329.46|333.56|329.46|333.55|329.45|6
1639312410000|2021-12-12 12:33:30|333.57|329.47|333.57|329.47|333.58|329.48|333.56|329.46|6
1639312420000|2021-12-12 12:33:40|333.56|329.46|333.54|329.44|333.58|329.48|333.54|329.44|7
1639312430000|2021-12-12 12:33:50|333.57|329.47|333.63|329.53|333.63|329.53|333.57|329.47|3
1639312440000|2021-12-12 12:34:00|333.64|329.54|333.64|329.54|333.7|329.6|333.63|329.53|10
1639312450000|2021-12-12 12:34:10|333.65|329.55|333.58|329.48|333.66|329.56|333.58|329.48|8
1639312460000|2021-12-12 12:34:20|333.55|329.45|333.58|329.48|333.6|329.5|333.55|329.45|4
1639312470000|2021-12-12 12:34:30|333.62|329.52|333.61|329.51|333.62|329.52|333.58|329.48|5
1639312480000|2021-12-12 12:34:40|333.6|329.5|333.48|329.38|333.61|329.51|333.47|329.37|12
1639312490000|2021-12-12 12:34:50|333.45|329.35|333.41|329.31|333.45|329.35|333.35|329.25|12
1639312500000|2021-12-12 12:35:00|333.4|329.3|333.33|329.23|333.42|329.32|333.33|329.23|8
1639312510000|2021-12-12 12:35:10|333.35|329.25|333.36|329.26|333.38|329.28|333.34|329.24|12
1639312520000|2021-12-12 12:35:20|333.35|329.25|333.25|329.15|333.35|329.25|333.25|329.15|3
1639312530000|2021-12-12 12:35:30|333.26|329.16|333.26|329.16|333.36|329.26|333.26|329.16|9
1639312540000|2021-12-12 12:35:40|333.25|329.15|333.24|329.14|333.27|329.17|333.2|329.1|12
1639312550000|2021-12-12 12:35:50|333.23|329.13|333.06|328.96|333.25|329.15|333.06|328.96|15
1639312560000|2021-12-12 12:36:00|333.04|328.94|333.02|328.92|333.09|328.99|333|328.9|16
1639312570000|2021-12-12 12:36:10|333.01|328.91|333|328.9|333.01|328.91|332.96|328.86|9
1639312580000|2021-12-12 12:36:20|332.99|328.89|332.98|328.88|332.99|328.89|332.93|328.83|5
1639312590000|2021-12-12 12:36:30|332.97|328.87|332.97|328.87|332.99|328.89|332.91|328.81|14
1639312600000|2021-12-12 12:36:40|332.96|328.86|332.94|328.84|332.96|328.86|332.92|328.82|6
1639312610000|2021-12-12 12:36:50|332.72|328.62|332.44|328.34|332.72|328.62|332.4|328.3|28
1639312620000|2021-12-12 12:37:00|332.45|328.35|332.49|328.39|332.57|328.47|332.45|328.35|11
1639312630000|2021-12-12 12:37:10|332.46|328.36|332.38|328.28|332.47|328.37|332.38|328.28|10
1639312640000|2021-12-12 12:37:20|332.37|328.27|332.35|328.25|332.37|328.27|332.35|328.25|2
1639312650000|2021-12-12 12:37:30|332.34|328.24|332.28|328.18|332.37|328.27|332.28|328.18|18
1639312660000|2021-12-12 12:37:40|332.3|328.2|332.3|328.2|332.39|328.29|332.29|328.19|22
1639312670000|2021-12-12 12:37:50|332.29|328.19|332.29|328.19|332.35|328.25|332.29|328.19|9
1639312680000|2021-12-12 12:38:00|332.28|328.18|332.33|328.23|332.34|328.24|332.28|328.18|7
1639312690000|2021-12-12 12:38:10|332.28|328.18|332.23|328.13|332.33|328.23|332.22|328.12|9
1639312700000|2021-12-12 12:38:20|332.25|328.15|332.29|328.19|332.39|328.29|332.25|328.15|14
1639312710000|2021-12-12 12:38:30|332.31|328.21|332.41|328.31|332.44|328.34|332.28|328.18|10
1639312720000|2021-12-12 12:38:40|332.4|328.3|332.42|328.32|332.44|328.34|332.31|328.21|6
1639312730000|2021-12-12 12:38:50|332.44|328.34|332.32|328.22|332.44|328.34|332.32|328.22|9
1639312740000|2021-12-12 12:39:00|332.35|328.25|332.37|328.27|332.4|328.3|332.35|328.25|10
1639312750000|2021-12-12 12:39:10|332.38|328.28|332.38|328.28|332.38|328.28|332.37|328.27|3
1639312760000|2021-12-12 12:39:20|332.37|328.27|332.37|328.27|332.39|328.29|332.37|328.27|4
1639312770000|2021-12-12 12:39:30|332.38|328.28|332.36|328.26|332.39|328.29|332.34|328.24|7
1639312780000|2021-12-12 12:39:40|332.37|328.27|332.38|328.28|332.41|328.31|332.37|328.27|8
1639312790000|2021-12-12 12:39:50|332.42|328.32|332.37|328.27|332.42|328.32|332.37|328.27|4
1639312800000|2021-12-12 12:40:00|332.38|328.28|332.41|328.31|332.41|328.31|332.37|328.27|5
1639312810000|2021-12-12 12:40:10|332.4|328.3|332.4|328.3|332.4|328.3|332.37|328.27|6
1639312820000|2021-12-12 12:40:20|332.41|328.31|332.43|328.33|332.43|328.33|332.41|328.31|2
1639312830000|2021-12-12 12:40:30|332.42|328.32|332.36|328.26|332.42|328.32|332.35|328.25|5
1639312840000|2021-12-12 12:40:40|332.32|328.22|332.35|328.25|332.35|328.25|332.28|328.18|9
1639312850000|2021-12-12 12:40:50|332.34|328.24|332.35|328.25|332.36|328.26|332.26|328.16|17
1639312860000|2021-12-12 12:41:00|332.34|328.24|332.37|328.27|332.38|328.28|332.34|328.24|12
1639312870000|2021-12-12 12:41:10|332.39|328.29|332.39|328.29|332.39|328.29|332.39|328.29|1
1639312880000|2021-12-12 12:41:20|332.4|328.3|332.4|328.3|332.41|328.31|332.39|328.29|5
1639312890000|2021-12-12 12:41:30|332.39|328.29|332.39|328.29|332.4|328.3|332.38|328.28|5
1639312900000|2021-12-12 12:41:40|332.38|328.28|332.39|328.29|332.39|328.29|332.38|328.28|2
1639312910000|2021-12-12 12:41:50|332.38|328.28|332.38|328.28|332.38|328.28|332.37|328.27|3
1639312920000|2021-12-12 12:42:00|332.39|328.29|332.39|328.29|332.39|328.29|332.38|328.28|3
1639312930000|2021-12-12 12:42:10|332.38|328.28|332.35|328.25|332.39|328.29|332.35|328.25|6
1639312940000|2021-12-12 12:42:20|332.36|328.26|332.34|328.24|332.36|328.26|332.32|328.22|5
1639312950000|2021-12-12 12:42:30|332.35|328.25|332.25|328.15|332.35|328.25|332.25|328.15|5
1639312960000|2021-12-12 12:42:40|332.26|328.16|332.27|328.17|332.28|328.18|332.26|328.16|12
1639312970000|2021-12-12 12:42:50|332.26|328.16|332.26|328.16|332.26|328.16|332.26|328.16|1
1639312980000|2021-12-12 12:43:00|332.27|328.17|332.27|328.17|332.27|328.17|332.26|328.16|3
1639312990000|2021-12-12 12:43:10|332.3|328.2|332.28|328.18|332.32|328.22|332.26|328.16|12
1639313000000|2021-12-12 12:43:20|332.31|328.21|332.25|328.15|332.32|328.22|332.25|328.15|12
1639313010000|2021-12-12 12:43:30|332.26|328.16|332.29|328.19|332.33|328.23|332.25|328.15|9
1639313020000|2021-12-12 12:43:40|332.3|328.2|332.25|328.15|332.32|328.22|332.23|328.13|10
1639313030000|2021-12-12 12:43:50|332.26|328.16|332.29|328.19|332.29|328.19|332.25|328.15|7
1639313040000|2021-12-12 12:44:00|332.25|328.15|332.29|328.19|332.29|328.19|332.25|328.15|7
1639313050000|2021-12-12 12:44:10|332.3|328.2|332.32|328.22|332.32|328.22|332.3|328.2|6
1639313060000|2021-12-12 12:44:20|332.33|328.23|332.31|328.21|332.33|328.23|332.27|328.17|5
1639313070000|2021-12-12 12:44:30|332.33|328.23|332.41|328.31|332.41|328.31|332.33|328.23|10
1639313080000|2021-12-12 12:44:40|332.42|328.32|332.46|328.36|332.46|328.36|332.42|328.32|3
1639313090000|2021-12-12 12:44:50|332.45|328.35|332.47|328.37|332.48|328.38|332.45|328.35|7
1639313100000|2021-12-12 12:45:00|332.46|328.36|332.51|328.41|332.52|328.42|332.46|328.36|6
1639313110000|2021-12-12 12:45:10|332.49|328.39|332.49|328.39|332.49|328.39|332.47|328.37|4
1639313120000|2021-12-12 12:45:20|332.48|328.38|332.46|328.36|332.49|328.39|332.43|328.33|8
1639313130000|2021-12-12 12:45:30|332.49|328.39|332.31|328.21|332.49|328.39|332.31|328.21|11
1639313140000|2021-12-12 12:45:40|332.32|328.22|332.36|328.26|332.37|328.27|332.31|328.21|12
1639313150000|2021-12-12 12:45:50|332.33|328.23|332.34|328.24|332.36|328.26|332.32|328.22|12
1639313160000|2021-12-12 12:46:00|332.35|328.25|332.65|328.55|332.66|328.56|332.34|328.24|14
1639313170000|2021-12-12 12:46:10|332.66|328.56|332.55|328.45|332.72|328.62|332.54|328.44|19
1639313180000|2021-12-12 12:46:20|332.54|328.44|332.61|328.51|332.63|328.53|332.54|328.44|8
1639313190000|2021-12-12 12:46:30|332.6|328.5|332.6|328.5|332.69|328.59|332.55|328.45|14
1639313200000|2021-12-12 12:46:40|332.61|328.51|332.53|328.43|332.61|328.51|332.48|328.38|6
1639313210000|2021-12-12 12:46:50|332.63|328.53|332.61|328.51|332.71|328.61|332.6|328.5|12
1639313220000|2021-12-12 12:47:00|332.63|328.53|332.7|328.6|332.7|328.6|332.62|328.52|7
1639313230000|2021-12-12 12:47:10|332.66|328.56|332.61|328.51|332.68|328.58|332.61|328.51|10
1639313240000|2021-12-12 12:47:20|332.62|328.52|332.61|328.51|332.62|328.52|332.55|328.45|8
1639313250000|2021-12-12 12:47:30|332.62|328.52|332.62|328.52|332.64|328.54|332.62|328.52|5
1639313260000|2021-12-12 12:47:40|332.61|328.51|332.68|328.58|332.68|328.58|332.61|328.51|7
1639313270000|2021-12-12 12:47:50|332.69|328.59|332.69|328.59|332.7|328.6|332.68|328.58|7
1639313280000|2021-12-12 12:48:00|332.7|328.6|332.7|328.6|332.71|328.61|332.69|328.59|4
1639313290000|2021-12-12 12:48:10|332.71|328.61|332.66|328.56|332.71|328.61|332.61|328.51|11
1639313300000|2021-12-12 12:48:20|332.67|328.57|332.63|328.53|332.68|328.58|332.62|328.52|5
1639313310000|2021-12-12 12:48:30|332.64|328.54|332.58|328.48|332.64|328.54|332.58|328.48|7
1639313320000|2021-12-12 12:48:40|332.62|328.52|332.56|328.46|332.63|328.53|332.56|328.46|9
1639313330000|2021-12-12 12:48:50|332.62|328.52|332.57|328.47|332.63|328.53|332.57|328.47|3
1639313340000|2021-12-12 12:49:00|332.58|328.48|332.58|328.48|332.65|328.55|332.57|328.47|18
1639313350000|2021-12-12 12:49:10|332.57|328.47|332.43|328.33|332.57|328.47|332.41|328.31|14
1639313360000|2021-12-12 12:49:20|332.39|328.29|332.41|328.31|332.49|328.39|332.34|328.24|16
1639313370000|2021-12-12 12:49:30|332.39|328.29|332.45|328.35|332.45|328.35|332.29|328.19|19
1639313380000|2021-12-12 12:49:40|332.47|328.37|332.65|328.55|332.66|328.56|332.46|328.36|8
1639313390000|2021-12-12 12:49:50|332.62|328.52|332.56|328.46|332.66|328.56|332.55|328.45|11
1639313400000|2021-12-12 12:50:00|332.54|328.44|332.52|328.42|332.54|328.44|332.45|328.35|12
1639313410000|2021-12-12 12:50:10|332.54|328.44|332.52|328.42|332.55|328.45|332.46|328.36|12
1639313420000|2021-12-12 12:50:20|332.55|328.45|332.38|328.28|332.55|328.45|332.29|328.19|16
1639313430000|2021-12-12 12:50:30|332.36|328.26|332.37|328.27|332.37|328.27|332.34|328.24|5
1639313440000|2021-12-12 12:50:40|332.38|328.28|332.38|328.28|332.39|328.29|332.37|328.27|8
1639313450000|2021-12-12 12:50:50|332.39|328.29|332.48|328.38|332.48|328.38|332.37|328.27|10
1639313460000|2021-12-12 12:51:00|332.51|328.41|332.5|328.4|332.58|328.48|332.5|328.4|12
1639313470000|2021-12-12 12:51:10|332.47|328.37|332.43|328.33|332.5|328.4|332.43|328.33|7
1639313480000|2021-12-12 12:51:20|332.42|328.32|332.41|328.31|332.42|328.32|332.4|328.3|3
1639313490000|2021-12-12 12:51:30|332.43|328.33|332.41|328.31|332.44|328.34|332.41|328.31|4
1639313500000|2021-12-12 12:51:40|332.4|328.3|332.37|328.27|332.4|328.3|332.35|328.25|9
1639313510000|2021-12-12 12:51:50|332.35|328.25|332.38|328.28|332.42|328.32|332.34|328.24|11
1639313520000|2021-12-12 12:52:00|332.35|328.25|332.41|328.31|332.41|328.31|332.35|328.25|5
1639313530000|2021-12-12 12:52:10|332.39|328.29|332.36|328.26|332.39|328.29|332.36|328.26|3
1639313540000|2021-12-12 12:52:20|332.37|328.27|332.37|328.27|332.37|328.27|332.36|328.26|3
1639313550000|2021-12-12 12:52:30|332.39|328.29|332.39|328.29|332.39|328.29|332.39|328.29|1
1639313560000|2021-12-12 12:52:40|332.4|328.3|332.39|328.29|332.4|328.3|332.39|328.29|4
1639313570000|2021-12-12 12:52:50|332.38|328.28|332.37|328.27|332.38|328.28|332.37|328.27|2
1639313580000|2021-12-12 12:53:00|332.34|328.24|332.37|328.27|332.37|328.27|332.29|328.19|8
1639313590000|2021-12-12 12:53:10|332.36|328.26|332.35|328.25|332.37|328.27|332.35|328.25|6
1639313600000|2021-12-12 12:53:20|332.37|328.27|332.29|328.19|332.38|328.28|332.29|328.19|6
1639313610000|2021-12-12 12:53:30|332.28|328.18|332.24|328.14|332.28|328.18|332.24|328.14|10
1639313620000|2021-12-12 12:53:40|332.23|328.13|332.24|328.14|332.24|328.14|332.23|328.13|2
1639313630000|2021-12-12 12:53:50|332.23|328.13|332.36|328.26|332.36|328.26|332.21|328.11|7
1639313640000|2021-12-12 12:54:00|332.35|328.25|332.31|328.21|332.35|328.25|332.3|328.2|8
1639313650000|2021-12-12 12:54:10|332.32|328.22|332.26|328.16|332.32|328.22|332.26|328.16|2
1639313660000|2021-12-12 12:54:20|332.19|328.09|332.17|328.07|332.27|328.17|332.17|328.07|8
1639313670000|2021-12-12 12:54:30|332.18|328.08|332.17|328.07|332.18|328.08|332.16|328.06|10
1639313680000|2021-12-12 12:54:40|332.16|328.06|332.17|328.07|332.17|328.07|332.13|328.03|18
1639313690000|2021-12-12 12:54:50|332.18|328.08|332.21|328.11|332.21|328.11|332.18|328.08|7
1639313700000|2021-12-12 12:55:00|332.2|328.1|332.2|328.1|332.2|328.1|332.2|328.1|1
1639313710000|2021-12-12 12:55:10|332.19|328.09|332.3|328.2|332.3|328.2|332.18|328.08|8
1639313720000|2021-12-12 12:55:20|332.29|328.19|332.28|328.18|332.29|328.19|332.28|328.18|2
1639313730000|2021-12-12 12:55:30|332.31|328.21|332.29|328.19|332.31|328.21|332.29|328.19|5
1639313740000|2021-12-12 12:55:40|332.3|328.2|332.26|328.16|332.31|328.21|332.24|328.14|7
1639313750000|2021-12-12 12:55:50|332.24|328.14|332.22|328.12|332.24|328.14|332.22|328.12|4
1639313760000|2021-12-12 12:56:00|332.21|328.11|332.2|328.1|332.21|328.11|332.2|328.1|2
1639313770000|2021-12-12 12:56:10|332.23|328.13|332.23|328.13|332.33|328.23|332.22|328.12|12
1639313780000|2021-12-12 12:56:20|332.22|328.12|332.2|328.1|332.23|328.13|332.2|328.1|4
1639313790000|2021-12-12 12:56:30|332.23|328.13|332.25|328.15|332.25|328.15|332.22|328.12|9
1639313800000|2021-12-12 12:56:40|332.3|328.2|332.2|328.1|332.3|328.2|332.19|328.09|11
1639313810000|2021-12-12 12:56:50|332.21|328.11|332.16|328.06|332.21|328.11|332.16|328.06|8
1639313820000|2021-12-12 12:57:00|332.15|328.05|332.11|328.01|332.16|328.06|332.1|328|11
1639313830000|2021-12-12 12:57:10|332.1|328|332.14|328.04|332.16|328.06|332.1|328|8
1639313840000|2021-12-12 12:57:20|332.12|328.02|332.12|328.02|332.12|328.02|332.11|328.01|5
1639313850000|2021-12-12 12:57:30|332.1|328|332.07|327.97|332.1|328|332.03|327.93|7
1639313860000|2021-12-12 12:57:40|332.11|328.01|332.06|327.96|332.12|328.02|332.06|327.96|11
1639313870000|2021-12-12 12:57:50|332.1|328|332.08|327.98|332.11|328.01|332.01|327.91|11
1639313880000|2021-12-12 12:58:00|332.09|327.99|332.03|327.93|332.1|328|332.03|327.93|11
1639313890000|2021-12-12 12:58:10|332.04|327.94|332.11|328.01|332.11|328.01|332.03|327.93|12
1639313900000|2021-12-12 12:58:20|332.09|327.99|332.08|327.98|332.11|328.01|332.04|327.94|10
1639313910000|2021-12-12 12:58:30|332.04|327.94|331.65|327.55|332.06|327.96|331.65|327.55|17
1639313920000|2021-12-12 12:58:40|331.66|327.56|331.63|327.53|331.66|327.56|331.63|327.53|7
1639313930000|2021-12-12 12:58:50|331.64|327.54|331.64|327.54|331.64|327.54|331.64|327.54|1
1639313940000|2021-12-12 12:59:00|331.63|327.53|331.53|327.43|331.63|327.53|331.51|327.41|15
1639313950000|2021-12-12 12:59:10|331.54|327.44|331.52|327.42|331.58|327.48|331.5|327.4|17
1639313960000|2021-12-12 12:59:20|331.51|327.41|331.57|327.47|331.58|327.48|331.51|327.41|11
1639313970000|2021-12-12 12:59:30|331.61|327.51|331.47|327.37|331.61|327.51|331.47|327.37|11
1639313980000|2021-12-12 12:59:40|331.48|327.38|331.47|327.37|331.52|327.42|331.44|327.34|18
1639313990000|2021-12-12 12:59:50|331.46|327.36|331.44|327.34|331.47|327.37|331.41|327.31|8
1639314000000|2021-12-12 13:00:00|331.43|327.33|331.5|327.4|331.53|327.43|331.41|327.31|15
1639314010000|2021-12-12 13:00:10|331.51|327.41|331.24|327.14|331.51|327.41|331.24|327.14|16
1639314020000|2021-12-12 13:00:20|331.21|327.11|330.74|326.64|331.21|327.11|330.73|326.63|20
1639314030000|2021-12-12 13:00:30|330.76|326.66|330.65|326.55|330.76|326.66|330.65|326.55|13
1639314040000|2021-12-12 13:00:40|330.62|326.52|330.4|326.3|330.62|326.52|330.39|326.29|18
1639314050000|2021-12-12 13:00:50|330.39|326.29|330.51|326.41|330.6|326.5|330.39|326.29|20
1639314060000|2021-12-12 13:01:00|330.5|326.4|330.49|326.39|330.57|326.47|330.48|326.38|18
1639314070000|2021-12-12 13:01:10|330.52|326.42|330.55|326.45|330.57|326.47|330.52|326.42|15
1639314080000|2021-12-12 13:01:20|330.54|326.44|330.49|326.39|330.55|326.45|330.49|326.39|13
1639314090000|2021-12-12 13:01:30|330.46|326.36|330.42|326.32|330.46|326.36|330.38|326.28|18
1639314100000|2021-12-12 13:01:40|330.43|326.33|330.47|326.37|330.47|326.37|330.35|326.25|17
1639314110000|2021-12-12 13:01:50|330.48|326.38|330.41|326.31|330.49|326.39|330.41|326.31|9
1639314120000|2021-12-12 13:02:00|330.42|326.32|330.48|326.38|330.53|326.43|330.42|326.32|16
1639314130000|2021-12-12 13:02:10|330.5|326.4|330.47|326.37|330.51|326.41|330.47|326.37|6
1639314140000|2021-12-12 13:02:20|330.46|326.36|330.35|326.25|330.46|326.36|330.3|326.2|12
1639314150000|2021-12-12 13:02:30|330.36|326.26|330.23|326.13|330.42|326.32|330.23|326.13|18
1639314160000|2021-12-12 13:02:40|330.24|326.14|330.2|326.1|330.24|326.14|330.15|326.05|20
1639314170000|2021-12-12 13:02:50|330.19|326.09|330.19|326.09|330.2|326.1|330.15|326.05|7
1639314180000|2021-12-12 13:03:00|330.16|326.06|330.13|326.03|330.17|326.07|330.13|326.03|7
1639314190000|2021-12-12 13:03:10|330.12|326.02|330.16|326.06|330.16|326.06|330.12|326.02|12
1639314200000|2021-12-12 13:03:20|330.12|326.02|330.12|326.02|330.12|326.02|330.11|326.01|9
1639314210000|2021-12-12 13:03:30|330.13|326.03|330.12|326.02|330.15|326.05|330.09|325.99|13
1639314220000|2021-12-12 13:03:40|330.11|326.01|330.11|326.01|330.12|326.02|330.11|326.01|3
1639314230000|2021-12-12 13:03:50|330.1|326|329.9|325.8|330.14|326.04|329.88|325.78|18
1639314240000|2021-12-12 13:04:00|329.86|325.76|329.78|325.68|329.86|325.76|329.78|325.68|4
1639314250000|2021-12-12 13:04:10|329.82|325.72|329.9|325.8|329.91|325.81|329.82|325.72|7
1639314260000|2021-12-12 13:04:20|329.91|325.81|329.9|325.8|329.91|325.81|329.89|325.79|6
1639314270000|2021-12-12 13:04:30|329.89|325.79|329.97|325.87|329.97|325.87|329.89|325.79|7
1639314280000|2021-12-12 13:04:40|329.99|325.89|330.24|326.14|330.24|326.14|329.96|325.86|10
1639314290000|2021-12-12 13:04:50|330.27|326.17|330.16|326.06|330.27|326.17|330.16|326.06|7
1639314300000|2021-12-12 13:05:00|330.13|326.03|330.32|326.22|330.34|326.24|330.13|326.03|12
1639314310000|2021-12-12 13:05:10|330.29|326.19|330.23|326.13|330.29|326.19|330.23|326.13|4
1639314320000|2021-12-12 13:05:20|330.28|326.18|330.3|326.2|330.3|326.2|330.28|326.18|5
1639314330000|2021-12-12 13:05:30|330.32|326.22|330.4|326.3|330.4|326.3|330.32|326.22|6
1639314340000|2021-12-12 13:05:40|330.41|326.31|330.48|326.38|330.48|326.38|330.4|326.3|6
1639314350000|2021-12-12 13:05:50|330.47|326.37|330.56|326.46|330.56|326.46|330.47|326.37|6
1639314360000|2021-12-12 13:06:00|330.57|326.47|330.78|326.68|330.78|326.68|330.56|326.46|11
1639314370000|2021-12-12 13:06:10|330.8|326.7|331.53|327.43|331.56|327.46|330.8|326.7|29
1639314380000|2021-12-12 13:06:20|331.52|327.42|331.48|327.38|331.63|327.53|331.39|327.29|32
1639314390000|2021-12-12 13:06:30|331.41|327.31|331.32|327.22|331.41|327.31|331.24|327.14|22
1639314400000|2021-12-12 13:06:40|331.33|327.23|331.26|327.16|331.37|327.27|331.24|327.14|19
1639314410000|2021-12-12 13:06:50|331.24|327.14|331.35|327.25|331.43|327.33|331.23|327.13|13
1639314420000|2021-12-12 13:07:00|331.34|327.24|331.28|327.18|331.36|327.26|331.26|327.16|19
1639314430000|2021-12-12 13:07:10|331.29|327.19|331.16|327.06|331.3|327.2|331.16|327.06|13
1639314440000|2021-12-12 13:07:20|331.22|327.12|331.21|327.11|331.22|327.12|331.2|327.1|8
1639314450000|2021-12-12 13:07:30|331.2|327.1|331.21|327.11|331.22|327.12|331.2|327.1|4
1639314460000|2021-12-12 13:07:40|331.22|327.12|331.24|327.14|331.29|327.19|331.22|327.12|10
1639314470000|2021-12-12 13:07:50|331.23|327.13|331.2|327.1|331.23|327.13|331.2|327.1|8
1639314480000|2021-12-12 13:08:00|331.19|327.09|331.14|327.04|331.19|327.09|331.12|327.02|19
1639314490000|2021-12-12 13:08:10|331.13|327.03|331.22|327.12|331.27|327.17|331.13|327.03|12
1639314500000|2021-12-12 13:08:20|331.23|327.13|331.36|327.26|331.37|327.27|331.21|327.11|17
1639314510000|2021-12-12 13:08:30|331.34|327.24|331.47|327.37|331.49|327.39|331.34|327.24|8
1639314520000|2021-12-12 13:08:40|331.48|327.38|331.55|327.45|331.55|327.45|331.48|327.38|5
1639314530000|2021-12-12 13:08:50|331.54|327.44|331.56|327.46|331.56|327.46|331.54|327.44|2
1639314540000|2021-12-12 13:09:00|331.63|327.53|331.89|327.79|331.89|327.79|331.61|327.51|17
1639314550000|2021-12-12 13:09:10|331.9|327.8|331.98|327.88|331.98|327.88|331.88|327.78|14
1639314560000|2021-12-12 13:09:20|331.97|327.87|332.28|328.18|332.28|328.18|331.97|327.87|12
1639314570000|2021-12-12 13:09:30|332.29|328.19|332.28|328.18|332.38|328.28|332.23|328.13|15
1639314580000|2021-12-12 13:09:40|332.29|328.19|332.14|328.04|332.32|328.22|332.14|328.04|13
1639314590000|2021-12-12 13:09:50|332.16|328.06|332.13|328.03|332.32|328.22|332.11|328.01|17
1639314600000|2021-12-12 13:10:00|332.14|328.04|332.2|328.1|332.29|328.19|332.14|328.04|16
1639314610000|2021-12-12 13:10:10|332.19|328.09|332.14|328.04|332.23|328.13|332.14|328.04|14
1639314620000|2021-12-12 13:10:20|332.11|328.01|332.14|328.04|332.14|328.04|332.11|328.01|3
1639314630000|2021-12-12 13:10:30|332.16|328.06|332.21|328.11|332.26|328.16|332.14|328.04|14
1639314640000|2021-12-12 13:10:40|332.23|328.13|332.31|328.21|332.31|328.21|332.23|328.13|7
1639314650000|2021-12-12 13:10:50|332.3|328.2|332.33|328.23|332.33|328.23|332.3|328.2|4
1639314660000|2021-12-12 13:11:00|332.34|328.24|332.4|328.3|332.43|328.33|332.34|328.24|10
1639314670000|2021-12-12 13:11:10|332.38|328.28|332.2|328.1|332.38|328.28|332.17|328.07|16
1639314680000|2021-12-12 13:11:20|332.21|328.11|332.21|328.11|332.22|328.12|332.2|328.1|7
1639314690000|2021-12-12 13:11:30|332.22|328.12|332.19|328.09|332.25|328.15|332.19|328.09|14
1639314700000|2021-12-12 13:11:40|332.18|328.08|332.18|328.08|332.19|328.09|332.18|328.08|3
1639314710000|2021-12-12 13:11:50|332.16|328.06|332.19|328.09|332.26|328.16|332.13|328.03|16
1639314720000|2021-12-12 13:12:00|332.18|328.08|332.23|328.13|332.23|328.13|332.12|328.02|14
1639314730000|2021-12-12 13:12:10|332.19|328.09|332.28|328.18|332.31|328.21|332.19|328.09|14
1639314740000|2021-12-12 13:12:20|332.29|328.19|332.39|328.29|332.4|328.3|332.29|328.19|13
1639314750000|2021-12-12 13:12:30|332.4|328.3|332.36|328.26|332.4|328.3|332.35|328.25|12
1639314760000|2021-12-12 13:12:40|332.35|328.25|332.4|328.3|332.43|328.33|332.35|328.25|12
1639314770000|2021-12-12 13:12:50|332.37|328.27|332.32|328.22|332.37|328.27|332.27|328.17|19
1639314780000|2021-12-12 13:13:00|332.31|328.21|332.34|328.24|332.42|328.32|332.31|328.21|18
1639314790000|2021-12-12 13:13:10|332.33|328.23|332.34|328.24|332.35|328.25|332.29|328.19|8
1639314800000|2021-12-12 13:13:20|332.33|328.23|332.32|328.22|332.34|328.24|332.31|328.21|10
1639314810000|2021-12-12 13:13:30|332.31|328.21|332.31|328.21|332.34|328.24|332.3|328.2|7
1639314820000|2021-12-12 13:13:40|332.32|328.22|332.5|328.4|332.5|328.4|332.32|328.22|17
1639314830000|2021-12-12 13:13:50|332.55|328.45|332.53|328.43|332.55|328.45|332.51|328.41|10
1639314840000|2021-12-12 13:14:00|332.54|328.44|332.58|328.48|332.58|328.48|332.54|328.44|7
1639314850000|2021-12-12 13:14:10|332.57|328.47|332.58|328.48|332.59|328.49|332.57|328.47|5
1639314860000|2021-12-12 13:14:20|332.59|328.49|332.59|328.49|332.59|328.49|332.59|328.49|1
1639314870000|2021-12-12 13:14:30|332.62|328.52|332.6|328.5|332.64|328.54|332.6|328.5|6
1639314880000|2021-12-12 13:14:40|332.61|328.51|332.6|328.5|332.62|328.52|332.6|328.5|9
1639314890000|2021-12-12 13:14:50|332.62|328.52|332.61|328.51|332.62|328.52|332.61|328.51|4
1639314900000|2021-12-12 13:15:00|332.62|328.52|332.75|328.65|332.75|328.65|332.62|328.52|8
1639314910000|2021-12-12 13:15:10|332.78|328.68|332.67|328.57|332.78|328.68|332.64|328.54|19
1639314920000|2021-12-12 13:15:20|332.68|328.58|332.83|328.73|332.83|328.73|332.68|328.58|11
1639314930000|2021-12-12 13:15:30|332.78|328.68|332.75|328.65|332.78|328.68|332.74|328.64|7
1639314940000|2021-12-12 13:15:40|332.78|328.68|332.75|328.65|332.8|328.7|332.73|328.63|11
1639314950000|2021-12-12 13:15:50|332.77|328.67|332.78|328.68|332.84|328.74|332.76|328.66|11
1639314960000|2021-12-12 13:16:00|332.77|328.67|332.79|328.69|332.8|328.7|332.74|328.64|9
1639314970000|2021-12-12 13:16:10|332.75|328.65|332.76|328.66|332.76|328.66|332.75|328.65|4
1639314980000|2021-12-12 13:16:20|332.75|328.65|332.76|328.66|332.77|328.67|332.75|328.65|5
1639314990000|2021-12-12 13:16:30|332.77|328.67|332.56|328.46|332.77|328.67|332.55|328.45|13
1639315000000|2021-12-12 13:16:40|332.55|328.45|332.69|328.59|332.69|328.59|332.54|328.44|16
1639315010000|2021-12-12 13:16:50|332.68|328.58|332.63|328.53|332.76|328.66|332.63|328.53|16
1639315020000|2021-12-12 13:17:00|332.64|328.54|332.64|328.54|332.65|328.55|332.64|328.54|5
1639315030000|2021-12-12 13:17:10|332.62|328.52|332.58|328.48|332.62|328.52|332.58|328.48|6
1639315040000|2021-12-12 13:17:20|332.6|328.5|332.56|328.46|332.6|328.5|332.55|328.45|9
1639315050000|2021-12-12 13:17:30|332.57|328.47|332.49|328.39|332.58|328.48|332.39|328.29|24
1639315060000|2021-12-12 13:17:40|332.51|328.41|332.45|328.35|332.53|328.43|332.45|328.35|12
1639315070000|2021-12-12 13:17:50|332.44|328.34|332.37|328.27|332.46|328.36|332.37|328.27|13
1639315080000|2021-12-12 13:18:00|332.39|328.29|332.47|328.37|332.47|328.37|332.39|328.29|12
1639315090000|2021-12-12 13:18:10|332.45|328.35|332.45|328.35|332.47|328.37|332.45|328.35|7
1639315100000|2021-12-12 13:18:20|332.44|328.34|332.4|328.3|332.44|328.34|332.4|328.3|6
1639315110000|2021-12-12 13:18:30|332.42|328.32|332.43|328.33|332.44|328.34|332.42|328.32|7
1639315120000|2021-12-12 13:18:40|332.46|328.36|332.55|328.45|332.55|328.45|332.46|328.36|17
1639315130000|2021-12-12 13:18:50|332.53|328.43|332.54|328.44|332.54|328.44|332.45|328.35|9
1639315140000|2021-12-12 13:19:00|332.52|328.42|332.47|328.37|332.52|328.42|332.45|328.35|10
1639315160000|2021-12-12 13:19:20|332.46|328.36|332.55|328.45|332.55|328.45|332.46|328.36|12
1639315170000|2021-12-12 13:19:30|332.54|328.44|332.57|328.47|332.65|328.55|332.54|328.44|12
1639315180000|2021-12-12 13:19:40|332.63|328.53|332.62|328.52|332.63|328.53|332.61|328.51|4
1639315190000|2021-12-12 13:19:50|332.63|328.53|332.63|328.53|332.64|328.54|332.61|328.51|12
1639315200000|2021-12-12 13:20:00|332.64|328.54|332.64|328.54|332.64|328.54|332.64|328.54|1
1639315210000|2021-12-12 13:20:10|332.63|328.53|332.63|328.53|332.63|328.53|332.63|328.53|1
1639315220000|2021-12-12 13:20:20|332.57|328.47|332.64|328.54|332.64|328.54|332.56|328.46|8
1639315230000|2021-12-12 13:20:30|332.65|328.55|332.62|328.52|332.65|328.55|332.62|328.52|4
1639315240000|2021-12-12 13:20:40|332.63|328.53|332.64|328.54|332.64|328.54|332.63|328.53|2
1639315250000|2021-12-12 13:20:50|332.63|328.53|332.65|328.55|332.65|328.55|332.63|328.53|2
1639315260000|2021-12-12 13:21:00|332.61|328.51|332.57|328.47|332.64|328.54|332.57|328.47|5
1639315270000|2021-12-12 13:21:10|332.58|328.48|332.58|328.48|332.63|328.53|332.57|328.47|5
1639315280000|2021-12-12 13:21:20|332.57|328.47|332.58|328.48|332.61|328.51|332.57|328.47|4
1639315290000|2021-12-12 13:21:30|332.6|328.5|332.65|328.55|332.66|328.56|332.6|328.5|9
1639315300000|2021-12-12 13:21:40|332.71|328.61|332.72|328.62|332.72|328.62|332.71|328.61|2
1639315310000|2021-12-12 13:21:50|332.73|328.63|332.74|328.64|332.74|328.64|332.73|328.63|2
1639315320000|2021-12-12 13:22:00|332.76|328.66|332.77|328.67|332.77|328.67|332.76|328.66|2
1639315340000|2021-12-12 13:22:20|332.75|328.65|332.75|328.65|332.75|328.65|332.75|328.65|1
1639315350000|2021-12-12 13:22:30|332.76|328.66|332.77|328.67|332.79|328.69|332.76|328.66|4
1639315360000|2021-12-12 13:22:40|332.78|328.68|332.79|328.69|332.8|328.7|332.78|328.68|3
1639315370000|2021-12-12 13:22:50|332.8|328.7|332.83|328.73|332.83|328.73|332.8|328.7|4
1639315380000|2021-12-12 13:23:00|332.84|328.74|332.91|328.81|332.91|328.81|332.84|328.74|4
1639315390000|2021-12-12 13:23:10|332.9|328.8|332.82|328.72|332.9|328.8|332.82|328.72|4
1639315400000|2021-12-12 13:23:20|332.86|328.76|332.9|328.8|332.9|328.8|332.86|328.76|4
1639315410000|2021-12-12 13:23:30|332.89|328.79|332.62|328.52|332.89|328.79|332.58|328.48|16
1639315420000|2021-12-12 13:23:40|332.6|328.5|332.52|328.42|332.6|328.5|332.51|328.41|6
1639315430000|2021-12-12 13:23:50|332.54|328.44|332.61|328.51|332.62|328.52|332.53|328.43|9
1639315440000|2021-12-12 13:24:00|332.6|328.5|332.54|328.44|332.6|328.5|332.54|328.44|5
1639315450000|2021-12-12 13:24:10|332.52|328.42|332.54|328.44|332.54|328.44|332.52|328.42|8
1639315480000|2021-12-12 13:24:40|332.55|328.45|332.55|328.45|332.55|328.45|332.55|328.45|1
1639315490000|2021-12-12 13:24:50|332.5|328.4|332.43|328.33|332.5|328.4|332.4|328.3|15
1639315500000|2021-12-12 13:25:00|332.44|328.34|332.41|328.31|332.44|328.34|332.39|328.29|12
1639315510000|2021-12-12 13:25:10|332.39|328.29|332.29|328.19|332.39|328.29|332.29|328.19|11
1639315520000|2021-12-12 13:25:20|332.24|328.14|332.22|328.12|332.25|328.15|332.2|328.1|11
1639315530000|2021-12-12 13:25:30|332.21|328.11|331.9|327.8|332.21|328.11|331.9|327.8|17
1639315540000|2021-12-12 13:25:40|331.91|327.81|331.8|327.7|331.91|327.81|331.77|327.67|12
1639315550000|2021-12-12 13:25:50|331.77|327.67|331.68|327.58|331.78|327.68|331.68|327.58|10
1639315560000|2021-12-12 13:26:00|331.66|327.56|331.66|327.56|331.66|327.56|331.61|327.51|5
1639315570000|2021-12-12 13:26:10|331.65|327.55|331.64|327.54|331.66|327.56|331.62|327.52|11
1639315580000|2021-12-12 13:26:20|331.63|327.53|331.63|327.53|331.63|327.53|331.62|327.52|3
1639315590000|2021-12-12 13:26:30|331.62|327.52|331.65|327.55|331.71|327.61|331.62|327.52|5
1639315600000|2021-12-12 13:26:40|331.64|327.54|331.57|327.47|331.64|327.54|331.57|327.47|6
1639315610000|2021-12-12 13:26:50|331.56|327.46|331.55|327.45|331.57|327.47|331.53|327.43|8
1639315620000|2021-12-12 13:27:00|331.54|327.44|331.64|327.54|331.64|327.54|331.51|327.41|8
1639315630000|2021-12-12 13:27:10|331.63|327.53|331.65|327.55|331.65|327.55|331.63|327.53|5
1639315640000|2021-12-12 13:27:20|331.66|327.56|331.7|327.6|331.7|327.6|331.66|327.56|2
1639315650000|2021-12-12 13:27:30|331.63|327.53|331.63|327.53|331.66|327.56|331.62|327.52|8
1639315660000|2021-12-12 13:27:40|331.66|327.56|331.66|327.56|331.66|327.56|331.66|327.56|1
1639315670000|2021-12-12 13:27:50|331.67|327.57|331.67|327.57|331.67|327.57|331.67|327.57|1
1639315680000|2021-12-12 13:28:00|331.66|327.56|331.67|327.57|331.67|327.57|331.66|327.56|2
1639315710000|2021-12-12 13:28:30|331.68|327.58|331.59|327.49|331.68|327.58|331.59|327.49|10
1639315720000|2021-12-12 13:28:40|331.56|327.46|331.6|327.5|331.61|327.51|331.56|327.46|7
1639315730000|2021-12-12 13:28:50|331.61|327.51|331.63|327.53|331.63|327.53|331.6|327.5|7
1639315740000|2021-12-12 13:29:00|331.71|327.61|331.72|327.62|331.72|327.62|331.71|327.61|2
1639315750000|2021-12-12 13:29:10|331.73|327.63|331.74|327.64|331.74|327.64|331.73|327.63|2
1639315760000|2021-12-12 13:29:20|331.75|327.65|331.74|327.64|331.75|327.65|331.73|327.63|8
1639315770000|2021-12-12 13:29:30|331.78|327.68|331.79|327.69|331.79|327.69|331.77|327.67|6
1639315780000|2021-12-12 13:29:40|331.83|327.73|331.87|327.77|331.88|327.78|331.83|327.73|4
1639315790000|2021-12-12 13:29:50|331.86|327.76|331.81|327.71|331.86|327.76|331.8|327.7|8
1639315800000|2021-12-12 13:30:00|331.8|327.7|331.75|327.65|331.8|327.7|331.75|327.65|7
1639315810000|2021-12-12 13:30:10|331.74|327.64|331.75|327.65|331.75|327.65|331.74|327.64|4
1639315820000|2021-12-12 13:30:20|331.73|327.63|331.73|327.63|331.73|327.63|331.73|327.63|1
1639315830000|2021-12-12 13:30:30|331.72|327.62|331.71|327.61|331.72|327.62|331.69|327.59|4
1639315840000|2021-12-12 13:30:40|331.7|327.6|331.57|327.47|331.7|327.6|331.56|327.46|12
1639315850000|2021-12-12 13:30:50|331.58|327.48|331.63|327.53|331.63|327.53|331.57|327.47|13
1639315860000|2021-12-12 13:31:00|331.62|327.52|331.63|327.53|331.63|327.53|331.62|327.52|2
1639315870000|2021-12-12 13:31:10|331.67|327.57|331.75|327.65|331.75|327.65|331.67|327.57|3
1639315880000|2021-12-12 13:31:20|331.74|327.64|331.78|327.68|331.78|327.68|331.74|327.64|4
1639315890000|2021-12-12 13:31:30|331.8|327.7|331.89|327.79|331.89|327.79|331.79|327.69|7
1639315900000|2021-12-12 13:31:40|331.88|327.78|331.91|327.81|331.91|327.81|331.88|327.78|3
1639315910000|2021-12-12 13:31:50|331.93|327.83|331.93|327.83|331.93|327.83|331.93|327.83|1
1639315920000|2021-12-12 13:32:00|331.94|327.84|332.25|328.15|332.3|328.2|331.94|327.84|7
1639315930000|2021-12-12 13:32:10|332.24|328.14|332.13|328.03|332.24|328.14|332.13|328.03|6
1639315940000|2021-12-12 13:32:20|332.17|328.07|332.15|328.05|332.17|328.07|332.15|328.05|3
1639315950000|2021-12-12 13:32:30|332.14|328.04|331.83|327.73|332.15|328.05|331.83|327.73|9
1639315960000|2021-12-12 13:32:40|331.82|327.72|331.87|327.77|331.87|327.77|331.82|327.72|3
1639315970000|2021-12-12 13:32:50|331.88|327.78|331.87|327.77|331.88|327.78|331.84|327.74|4
1639315980000|2021-12-12 13:33:00|331.88|327.78|331.9|327.8|331.9|327.8|331.87|327.77|5
1639316000000|2021-12-12 13:33:20|331.94|327.84|331.94|327.84|331.94|327.84|331.94|327.84|1
1639316010000|2021-12-12 13:33:30|331.95|327.85|331.95|327.85|331.95|327.85|331.95|327.85|1
1639316020000|2021-12-12 13:33:40|331.93|327.83|331.97|327.87|331.97|327.87|331.93|327.83|5
1639316030000|2021-12-12 13:33:50|331.99|327.89|332.02|327.92|332.02|327.92|331.99|327.89|5
1639316040000|2021-12-12 13:34:00|331.97|327.87|331.97|327.87|331.97|327.87|331.97|327.87|1
1639316050000|2021-12-12 13:34:10|332.02|327.92|332.02|327.92|332.02|327.92|332.02|327.92|1
1639316060000|2021-12-12 13:34:20|332.03|327.93|332.44|328.34|332.44|328.34|332.03|327.93|10
1639316070000|2021-12-12 13:34:30|332.43|328.33|332.44|328.34|332.51|328.41|332.38|328.28|14
1639316080000|2021-12-12 13:34:40|332.41|328.31|332.36|328.26|332.46|328.36|332.36|328.26|16
1639316090000|2021-12-12 13:34:50|332.37|328.27|332.47|328.37|332.47|328.37|332.36|328.26|9
1639316100000|2021-12-12 13:35:00|332.48|328.38|332.47|328.37|332.48|328.38|332.47|328.37|2
1639316110000|2021-12-12 13:35:10|332.46|328.36|332.49|328.39|332.5|328.4|332.46|328.36|4
1639316120000|2021-12-12 13:35:20|332.5|328.4|332.47|328.37|332.52|328.42|332.47|328.37|5
1639316130000|2021-12-12 13:35:30|332.46|328.36|332.25|328.15|332.46|328.36|332.25|328.15|13
1639316140000|2021-12-12 13:35:40|332.26|328.16|332.33|328.23|332.37|328.27|332.25|328.15|16
1639316150000|2021-12-12 13:35:50|332.31|328.21|332.37|328.27|332.37|328.27|332.31|328.21|8
1639316160000|2021-12-12 13:36:00|332.36|328.26|332.39|328.29|332.39|328.29|332.36|328.26|3
1639316170000|2021-12-12 13:36:10|332.38|328.28|332.38|328.28|332.38|328.28|332.38|328.28|1
1639316180000|2021-12-12 13:36:20|332.39|328.29|332.33|328.23|332.49|328.39|332.33|328.23|18
1639316190000|2021-12-12 13:36:30|332.29|328.19|331.79|327.69|332.29|328.19|331.79|327.69|20
1639316200000|2021-12-12 13:36:40|331.8|327.7|332.21|328.11|332.24|328.14|331.79|327.69|24
1639316210000|2021-12-12 13:36:50|332.24|328.14|332.15|328.05|332.24|328.14|332.14|328.04|13
1639316220000|2021-12-12 13:37:00|332.14|328.04|332.2|328.1|332.2|328.1|332.09|327.99|14
1639316230000|2021-12-12 13:37:10|332.18|328.08|332.15|328.05|332.24|328.14|332.15|328.05|8
1639316240000|2021-12-12 13:37:20|332.13|328.03|332.1|328|332.13|328.03|332.09|327.99|7
1639316250000|2021-12-12 13:37:30|332.11|328.01|332.34|328.24|332.35|328.25|332.11|328.01|11
1639316260000|2021-12-12 13:37:40|332.32|328.22|332.32|328.22|332.34|328.24|332.27|328.17|15
1639316270000|2021-12-12 13:37:50|332.33|328.23|332.35|328.25|332.35|328.25|332.33|328.23|4
1639316280000|2021-12-12 13:38:00|332.34|328.24|332.33|328.23|332.34|328.24|332.29|328.19|8
1639316290000|2021-12-12 13:38:10|332.32|328.22|332.32|328.22|332.33|328.23|332.3|328.2|8
1639316300000|2021-12-12 13:38:20|332.33|328.23|332.29|328.19|332.33|328.23|332.29|328.19|7
1639316310000|2021-12-12 13:38:30|332.3|328.2|332.3|328.2|332.3|328.2|332.28|328.18|4
1639316320000|2021-12-12 13:38:40|332.28|328.18|332.29|328.19|332.3|328.2|332.28|328.18|5
1639316330000|2021-12-12 13:38:50|332.28|328.18|332.24|328.14|332.3|328.2|332.24|328.14|4
1639316340000|2021-12-12 13:39:00|332.21|328.11|332.21|328.11|332.21|328.11|332.19|328.09|5
1639316350000|2021-12-12 13:39:10|332.19|328.09|332.2|328.1|332.2|328.1|332.16|328.06|8
1639316360000|2021-12-12 13:39:20|332.18|328.08|332.22|328.12|332.22|328.12|332.18|328.08|6
1639316370000|2021-12-12 13:39:30|332.23|328.13|332.29|328.19|332.31|328.21|332.23|328.13|12
1639316400000|2021-12-12 13:40:00|332.3|328.2|332.3|328.2|332.36|328.26|332.3|328.2|9
1639316410000|2021-12-12 13:40:10|332.31|328.21|332.29|328.19|332.33|328.23|332.18|328.08|12
1639316420000|2021-12-12 13:40:20|332.3|328.2|332.29|328.19|332.3|328.2|332.29|328.19|2
1639316430000|2021-12-12 13:40:30|332.31|328.21|332.31|328.21|332.32|328.22|332.3|328.2|7
1639316440000|2021-12-12 13:40:40|332.3|328.2|332.37|328.27|332.38|328.28|332.3|328.2|15
1639316450000|2021-12-12 13:40:50|332.36|328.26|332.36|328.26|332.37|328.27|332.35|328.25|9
1639316460000|2021-12-12 13:41:00|332.37|328.27|332.42|328.32|332.47|328.37|332.37|328.27|9
1639316470000|2021-12-12 13:41:10|332.43|328.33|332.36|328.26|332.43|328.33|332.32|328.22|22
1639316480000|2021-12-12 13:41:20|332.32|328.22|332.35|328.25|332.36|328.26|332.32|328.22|6
1639316490000|2021-12-12 13:41:30|332.36|328.26|332.36|328.26|332.37|328.27|332.35|328.25|5
1639316500000|2021-12-12 13:41:40|332.35|328.25|332.4|328.3|332.4|328.3|332.35|328.25|7
1639316510000|2021-12-12 13:41:50|332.42|328.32|332.5|328.4|332.5|328.4|332.42|328.32|7
1639316520000|2021-12-12 13:42:00|332.51|328.41|332.51|328.41|332.51|328.41|332.5|328.4|3
1639316530000|2021-12-12 13:42:10|332.53|328.43|332.52|328.42|332.54|328.44|332.52|328.42|4
1639316540000|2021-12-12 13:42:20|332.53|328.43|332.53|328.43|332.53|328.43|332.5|328.4|7
1639316550000|2021-12-12 13:42:30|332.52|328.42|332.4|328.3|332.52|328.42|332.4|328.3|11
1639316560000|2021-12-12 13:42:40|332.39|328.29|332.37|328.27|332.39|328.29|332.36|328.26|7
1639316570000|2021-12-12 13:42:50|332.36|328.26|332.35|328.25|332.37|328.27|332.34|328.24|5
1639316580000|2021-12-12 13:43:00|332.36|328.26|332.52|328.42|332.52|328.42|332.36|328.26|10
1639316590000|2021-12-12 13:43:10|332.51|328.41|332.47|328.37|332.52|328.42|332.47|328.37|4
1639316600000|2021-12-12 13:43:20|332.48|328.38|332.24|328.14|332.48|328.38|332.22|328.12|14
1639316610000|2021-12-12 13:43:30|332.22|328.12|332.34|328.24|332.34|328.24|332.21|328.11|23
1639316620000|2021-12-12 13:43:40|332.33|328.23|332.5|328.4|332.51|328.41|332.33|328.23|16
1639316630000|2021-12-12 13:43:50|332.49|328.39|332.43|328.33|332.53|328.43|332.43|328.33|11
1639316640000|2021-12-12 13:44:00|332.42|328.32|332.62|328.52|332.62|328.52|332.42|328.32|10
1639316650000|2021-12-12 13:44:10|332.61|328.51|332.52|328.42|332.62|328.52|332.46|328.36|14
1639316660000|2021-12-12 13:44:20|332.53|328.43|332.59|328.49|332.59|328.49|332.45|328.35|15
1639316670000|2021-12-12 13:44:30|332.6|328.5|332.59|328.49|332.6|328.5|332.59|328.49|6
1639316680000|2021-12-12 13:44:40|332.6|328.5|332.52|328.42|332.6|328.5|332.51|328.41|8
1639316690000|2021-12-12 13:44:50|332.53|328.43|332.44|328.34|332.53|328.43|332.43|328.33|9
1639316700000|2021-12-12 13:45:00|332.43|328.33|332.49|328.39|332.56|328.46|332.43|328.33|8
1639316710000|2021-12-12 13:45:10|332.48|328.38|332.48|328.38|332.5|328.4|332.48|328.38|3
1639316720000|2021-12-12 13:45:20|332.5|328.4|332.39|328.29|332.5|328.4|332.39|328.29|11
1639316730000|2021-12-12 13:45:30|332.4|328.3|332.36|328.26|332.4|328.3|332.35|328.25|9
1639316740000|2021-12-12 13:45:40|332.35|328.25|332.32|328.22|332.36|328.26|332.28|328.18|11
1639316750000|2021-12-12 13:45:50|332.31|328.21|332.29|328.19|332.32|328.22|332.19|328.09|7
1639316760000|2021-12-12 13:46:00|332.27|328.17|332.27|328.17|332.27|328.17|332.25|328.15|6
1639316770000|2021-12-12 13:46:10|332.26|328.16|332.32|328.22|332.33|328.23|332.25|328.15|11
1639316780000|2021-12-12 13:46:20|332.33|328.23|332.32|328.22|332.34|328.24|332.31|328.21|6
1639316790000|2021-12-12 13:46:30|332.33|328.23|332.43|328.33|332.44|328.34|332.32|328.22|10
1639316800000|2021-12-12 13:46:40|332.45|328.35|332.45|328.35|332.45|328.35|332.43|328.33|7
1639316810000|2021-12-12 13:46:50|332.44|328.34|332.44|328.34|332.44|328.34|332.44|328.34|1
1639316820000|2021-12-12 13:47:00|332.43|328.33|332.39|328.29|332.45|328.35|332.36|328.26|12
1639316830000|2021-12-12 13:47:10|332.41|328.31|332.43|328.33|332.48|328.38|332.41|328.31|11
1639316840000|2021-12-12 13:47:20|332.42|328.32|332.35|328.25|332.42|328.32|332.35|328.25|14
1639316850000|2021-12-12 13:47:30|332.33|328.23|332.34|328.24|332.34|328.24|332.33|328.23|2
1639316860000|2021-12-12 13:47:40|332.33|328.23|332.27|328.17|332.33|328.23|332.27|328.17|5
1639316870000|2021-12-12 13:47:50|332.25|328.15|332.25|328.15|332.25|328.15|332.24|328.14|5
1639316880000|2021-12-12 13:48:00|332.24|328.14|332.26|328.16|332.26|328.16|332.24|328.14|3
1639316890000|2021-12-12 13:48:10|332.25|328.15|332.2|328.1|332.26|328.16|332.19|328.09|8
1639316900000|2021-12-12 13:48:20|332.18|328.08|332.17|328.07|332.18|328.08|332.16|328.06|8
1639316910000|2021-12-12 13:48:30|332.16|328.06|332.16|328.06|332.17|328.07|332.11|328.01|9
1639316920000|2021-12-12 13:48:40|332.15|328.05|332.27|328.17|332.32|328.22|332.15|328.05|11
1639316930000|2021-12-12 13:48:50|332.29|328.19|332.17|328.07|332.32|328.22|332.17|328.07|11
1639316940000|2021-12-12 13:49:00|332.18|328.08|332.16|328.06|332.18|328.08|332.16|328.06|4
1639316950000|2021-12-12 13:49:10|332.17|328.07|332.17|328.07|332.17|328.07|332.16|328.06|5
1639316960000|2021-12-12 13:49:20|332.18|328.08|332.16|328.06|332.18|328.08|332.16|328.06|5
1639316970000|2021-12-12 13:49:30|332.13|328.03|332.22|328.12|332.23|328.13|332.12|328.02|7
1639316980000|2021-12-12 13:49:40|332.21|328.11|332.22|328.12|332.24|328.14|332.21|328.11|5
1639316990000|2021-12-12 13:49:50|332.23|328.13|332.23|328.13|332.24|328.14|332.23|328.13|3
1639317000000|2021-12-12 13:50:00|332.24|328.14|332.24|328.14|332.24|328.14|332.24|328.14|1
1639317010000|2021-12-12 13:50:10|332.25|328.15|332.24|328.14|332.25|328.15|332.23|328.13|6
1639317020000|2021-12-12 13:50:20|332.25|328.15|332.25|328.15|332.25|328.15|332.24|328.14|5
1639317030000|2021-12-12 13:50:30|332.24|328.14|332.25|328.15|332.25|328.15|332.24|328.14|2
1639317040000|2021-12-12 13:50:40|332.26|328.16|332.25|328.15|332.26|328.16|332.25|328.15|2
1639317050000|2021-12-12 13:50:50|332.29|328.19|332.31|328.21|332.35|328.25|332.29|328.19|6
1639317060000|2021-12-12 13:51:00|332.3|328.2|332.3|328.2|332.3|328.2|332.3|328.2|1
1639317070000|2021-12-12 13:51:10|332.29|328.19|332.3|328.2|332.3|328.2|332.29|328.19|2
1639317080000|2021-12-12 13:51:20|332.29|328.19|332.31|328.21|332.31|328.21|332.29|328.19|3
1639317090000|2021-12-12 13:51:30|332.3|328.2|332.31|328.21|332.31|328.21|332.3|328.2|2
1639317100000|2021-12-12 13:51:40|332.3|328.2|332.3|328.2|332.3|328.2|332.3|328.2|1
1639317110000|2021-12-12 13:51:50|332.31|328.21|332.28|328.18|332.33|328.23|332.26|328.16|8
1639317120000|2021-12-12 13:52:00|332.24|328.14|332.21|328.11|332.24|328.14|332.21|328.11|2
1639317130000|2021-12-12 13:52:10|332.2|328.1|332.18|328.08|332.21|328.11|332.18|328.08|3
1639317140000|2021-12-12 13:52:20|332.17|328.07|332.22|328.12|332.22|328.12|332.17|328.07|6
1639317150000|2021-12-12 13:52:30|332.21|328.11|332.17|328.07|332.21|328.11|332.15|328.05|10
1639317160000|2021-12-12 13:52:40|332.13|328.03|332.13|328.03|332.13|328.03|332.13|328.03|1
1639317180000|2021-12-12 13:53:00|332.14|328.04|332.19|328.09|332.19|328.09|332.14|328.04|4
1639317190000|2021-12-12 13:53:10|332.18|328.08|332.32|328.22|332.38|328.28|332.18|328.08|11
1639317200000|2021-12-12 13:53:20|332.35|328.25|332.24|328.14|332.35|328.25|332.23|328.13|10
1639317210000|2021-12-12 13:53:30|332.23|328.13|332.25|328.15|332.25|328.15|332.23|328.13|5
1639317220000|2021-12-12 13:53:40|332.24|328.14|332.31|328.21|332.34|328.24|332.24|328.14|9
1639317230000|2021-12-12 13:53:50|332.32|328.22|332.4|328.3|332.4|328.3|332.32|328.22|6
1639317240000|2021-12-12 13:54:00|332.42|328.32|332.43|328.33|332.43|328.33|332.4|328.3|7
1639317250000|2021-12-12 13:54:10|332.42|328.32|332.42|328.32|332.42|328.32|332.4|328.3|6
1639317260000|2021-12-12 13:54:20|332.44|328.34|332.43|328.33|332.45|328.35|332.4|328.3|9
1639317270000|2021-12-12 13:54:30|332.41|328.31|332.42|328.32|332.42|328.32|332.4|328.3|3
1639317280000|2021-12-12 13:54:40|332.41|328.31|332.43|328.33|332.43|328.33|332.4|328.3|4
1639317290000|2021-12-12 13:54:50|332.42|328.32|332.39|328.29|332.42|328.32|332.39|328.29|2
1639317300000|2021-12-12 13:55:00|332.38|328.28|332.38|328.28|332.38|328.28|332.37|328.27|3
1639317310000|2021-12-12 13:55:10|332.37|328.27|332.38|328.28|332.38|328.28|332.37|328.27|2
1639317320000|2021-12-12 13:55:20|332.37|328.27|332.27|328.17|332.37|328.27|332.27|328.17|7
1639317330000|2021-12-12 13:55:30|332.28|328.18|332.32|328.22|332.32|328.22|332.28|328.18|8
1639317340000|2021-12-12 13:55:40|332.31|328.21|332.26|328.16|332.35|328.25|332.26|328.16|8
1639317350000|2021-12-12 13:55:50|332.25|328.15|332.36|328.26|332.36|328.26|332.22|328.12|14
1639317360000|2021-12-12 13:56:00|332.34|328.24|332.41|328.31|332.41|328.31|332.34|328.24|7
1639317370000|2021-12-12 13:56:10|332.42|328.32|332.46|328.36|332.51|328.41|332.42|328.32|11
1639317380000|2021-12-12 13:56:20|332.47|328.37|332.49|328.39|332.49|328.39|332.47|328.37|2
1639317390000|2021-12-12 13:56:30|332.48|328.38|332.43|328.33|332.52|328.42|332.43|328.33|12
1639317400000|2021-12-12 13:56:40|332.42|328.32|332.36|328.26|332.42|328.32|332.36|328.26|10
1639317410000|2021-12-12 13:56:50|332.35|328.25|332.37|328.27|332.37|328.27|332.35|328.25|3
1639317420000|2021-12-12 13:57:00|332.36|328.26|332.38|328.28|332.38|328.28|332.36|328.26|5
1639317430000|2021-12-12 13:57:10|332.39|328.29|332.38|328.28|332.39|328.29|332.38|328.28|2
1639317440000|2021-12-12 13:57:20|332.39|328.29|332.37|328.27|332.39|328.29|332.37|328.27|7
1639317450000|2021-12-12 13:57:30|332.38|328.28|332.44|328.34|332.46|328.36|332.38|328.28|9
1639317460000|2021-12-12 13:57:40|332.48|328.38|332.48|328.38|332.48|328.38|332.47|328.37|5
1639317470000|2021-12-12 13:57:50|332.47|328.37|332.47|328.37|332.48|328.38|332.44|328.34|10
1639317480000|2021-12-12 13:58:00|332.46|328.36|332.55|328.45|332.59|328.49|332.44|328.34|15
1639317490000|2021-12-12 13:58:10|332.56|328.46|332.66|328.56|332.66|328.56|332.56|328.46|8
1639317500000|2021-12-12 13:58:20|332.67|328.57|332.67|328.57|332.67|328.57|332.65|328.55|6
1639317510000|2021-12-12 13:58:30|332.66|328.56|332.59|328.49|332.68|328.58|332.51|328.41|15
1639317520000|2021-12-12 13:58:40|332.6|328.5|332.93|328.83|332.96|328.86|332.58|328.48|25
1639317530000|2021-12-12 13:58:50|332.95|328.85|332.62|328.52|332.96|328.86|332.62|328.52|19
1639317540000|2021-12-12 13:59:00|332.63|328.53|332.62|328.52|332.63|328.53|332.55|328.45|14
1639317550000|2021-12-12 13:59:10|332.61|328.51|332.48|328.38|332.62|328.52|332.46|328.36|21
1639317560000|2021-12-12 13:59:20|332.47|328.37|332.58|328.48|332.58|328.48|332.47|328.37|13
1639317570000|2021-12-12 13:59:30|332.57|328.47|332.56|328.46|332.63|328.53|332.55|328.45|12
1639317580000|2021-12-12 13:59:40|332.57|328.47|332.56|328.46|332.58|328.48|332.56|328.46|9
1639317590000|2021-12-12 13:59:50|332.55|328.45|332.56|328.46|332.56|328.46|332.55|328.45|2
1639317600000|2021-12-12 14:00:00|332.55|328.45|332.65|328.55|332.67|328.57|332.55|328.45|13
1639317610000|2021-12-12 14:00:10|332.66|328.56|333.07|328.97|333.08|328.98|332.65|328.55|13
1639317620000|2021-12-12 14:00:20|333.16|329.06|332.83|328.73|333.16|329.06|332.82|328.72|14
1639317630000|2021-12-12 14:00:30|332.8|328.7|332.74|328.64|332.85|328.75|332.74|328.64|9
1639317640000|2021-12-12 14:00:40|332.75|328.65|332.67|328.57|332.75|328.65|332.67|328.57|7
1639317650000|2021-12-12 14:00:50|332.68|328.58|332.79|328.69|332.8|328.7|332.67|328.57|17
1639317660000|2021-12-12 14:01:00|332.77|328.67|332.76|328.66|332.85|328.75|332.76|328.66|10
1639317670000|2021-12-12 14:01:10|332.75|328.65|332.7|328.6|332.76|328.66|332.7|328.6|6
1639317680000|2021-12-12 14:01:20|332.69|328.59|332.66|328.56|332.69|328.59|332.66|328.56|5
1639317690000|2021-12-12 14:01:30|332.64|328.54|333.15|329.05|333.19|329.09|332.57|328.47|23
1639317700000|2021-12-12 14:01:40|333.13|329.03|333.15|329.05|333.33|329.23|333.13|329.03|15
1639317710000|2021-12-12 14:01:50|333.16|329.06|333.15|329.05|333.36|329.26|333.14|329.04|16
1639317720000|2021-12-12 14:02:00|333.14|329.04|333.1|329|333.14|329.04|333.1|329|7
1639317730000|2021-12-12 14:02:10|333.09|328.99|333.18|329.08|333.2|329.1|333.09|328.99|12
1639317740000|2021-12-12 14:02:20|333.19|329.09|333.23|329.13|333.26|329.16|333.16|329.06|12
1639317750000|2021-12-12 14:02:30|333.26|329.16|333.23|329.13|333.26|329.16|333.22|329.12|7
1639317760000|2021-12-12 14:02:40|333.24|329.14|333.24|329.14|333.26|329.16|333.24|329.14|3
1639317770000|2021-12-12 14:02:50|333.29|329.19|333.34|329.24|333.34|329.24|333.29|329.19|6
1639317780000|2021-12-12 14:03:00|333.35|329.25|333.21|329.11|333.35|329.25|333.21|329.11|9
1639317790000|2021-12-12 14:03:10|333.24|329.14|333.15|329.05|333.24|329.14|333.15|329.05|11
1639317800000|2021-12-12 14:03:20|333.17|329.07|333.2|329.1|333.2|329.1|333.17|329.07|3
1639317810000|2021-12-12 14:03:30|333.25|329.15|333.17|329.07|333.25|329.15|333.17|329.07|6
1639317830000|2021-12-12 14:03:50|333.16|329.06|333.15|329.05|333.16|329.06|333.15|329.05|2
1639317840000|2021-12-12 14:04:00|333.17|329.07|333.28|329.18|333.29|329.19|333.17|329.07|10
1639317850000|2021-12-12 14:04:10|333.25|329.15|333.26|329.16|333.26|329.16|333.22|329.12|9
1639317860000|2021-12-12 14:04:20|333.24|329.14|333.26|329.16|333.28|329.18|333.24|329.14|6
1639317870000|2021-12-12 14:04:30|333.29|329.19|333.31|329.21|333.36|329.26|333.26|329.16|11
1639317880000|2021-12-12 14:04:40|333.36|329.26|333.39|329.29|333.39|329.29|333.36|329.26|5
1639317890000|2021-12-12 14:04:50|333.38|329.28|333.36|329.26|333.38|329.28|333.36|329.26|4
1639317900000|2021-12-12 14:05:00|333.35|329.25|333.39|329.29|333.39|329.29|333.35|329.25|6
1639317910000|2021-12-12 14:05:10|333.41|329.31|333.4|329.3|333.42|329.32|333.4|329.3|4
1639317920000|2021-12-12 14:05:20|333.36|329.26|333.38|329.28|333.4|329.3|333.36|329.26|3
1639317930000|2021-12-12 14:05:30|333.37|329.27|333.37|329.27|333.37|329.27|333.37|329.27|1
1639317940000|2021-12-12 14:05:40|333.35|329.25|333.33|329.23|333.35|329.25|333.32|329.22|7
1639317950000|2021-12-12 14:05:50|333.35|329.25|333.53|329.43|333.53|329.43|333.35|329.25|7
1639317960000|2021-12-12 14:06:00|333.52|329.42|333.38|329.28|333.53|329.43|333.38|329.28|18
1639317970000|2021-12-12 14:06:10|333.39|329.29|333.37|329.27|333.39|329.29|333.37|329.27|3
1639317980000|2021-12-12 14:06:20|333.38|329.28|333.21|329.11|333.38|329.28|333.21|329.11|12
1639317990000|2021-12-12 14:06:30|333.22|329.12|333.21|329.11|333.23|329.13|333.17|329.07|15
1639318000000|2021-12-12 14:06:40|333.2|329.1|333.19|329.09|333.22|329.12|333.18|329.08|8
1639318010000|2021-12-12 14:06:50|333.2|329.1|333.21|329.11|333.28|329.18|333.17|329.07|16
1639318020000|2021-12-12 14:07:00|333.22|329.12|333.29|329.19|333.29|329.19|333.21|329.11|7
1639318030000|2021-12-12 14:07:10|333.33|329.23|333.26|329.16|333.33|329.23|333.26|329.16|4
1639318040000|2021-12-12 14:07:20|333.27|329.17|333.26|329.16|333.28|329.18|333.26|329.16|5
1639318050000|2021-12-12 14:07:30|333.27|329.17|333.3|329.2|333.31|329.21|333.26|329.16|8
1639318060000|2021-12-12 14:07:40|333.29|329.19|333.36|329.26|333.38|329.28|333.27|329.17|7
1639318070000|2021-12-12 14:07:50|333.39|329.29|333.34|329.24|333.39|329.29|333.34|329.24|3
1639318080000|2021-12-12 14:08:00|333.33|329.23|333.33|329.23|333.33|329.23|333.33|329.23|1
1639318090000|2021-12-12 14:08:10|333.35|329.25|333.33|329.23|333.36|329.26|333.32|329.22|12
1639318100000|2021-12-12 14:08:20|333.34|329.24|333.34|329.24|333.34|329.24|333.34|329.24|1
1639318110000|2021-12-12 14:08:30|333.35|329.25|333.35|329.25|333.37|329.27|333.33|329.23|9
1639318120000|2021-12-12 14:08:40|333.36|329.26|333.34|329.24|333.36|329.26|333.34|329.24|2
1639318130000|2021-12-12 14:08:50|333.33|329.23|333.33|329.23|333.33|329.23|333.33|329.23|1
1639318140000|2021-12-12 14:09:00|333.24|329.14|333.24|329.14|333.24|329.14|333.24|329.14|1
1639318150000|2021-12-12 14:09:10|333.25|329.15|333.33|329.23|333.33|329.23|333.25|329.15|2
1639318160000|2021-12-12 14:09:20|333.34|329.24|333.49|329.39|333.49|329.39|333.34|329.24|7
1639318170000|2021-12-12 14:09:30|333.48|329.38|333.33|329.23|333.49|329.39|333.32|329.22|10
1639318180000|2021-12-12 14:09:40|333.32|329.22|333.39|329.29|333.41|329.31|333.32|329.22|8
1639318190000|2021-12-12 14:09:50|333.38|329.28|333.38|329.28|333.38|329.28|333.36|329.26|8
1639318200000|2021-12-12 14:10:00|333.39|329.29|333.36|329.26|333.39|329.29|333.35|329.25|8
1639318220000|2021-12-12 14:10:20|333.34|329.24|333.34|329.24|333.34|329.24|333.34|329.24|1
1639318230000|2021-12-12 14:10:30|333.35|329.25|333.35|329.25|333.36|329.26|333.34|329.24|4
1639318240000|2021-12-12 14:10:40|333.34|329.24|333.35|329.25|333.35|329.25|333.34|329.24|2
1639318250000|2021-12-12 14:10:50|333.36|329.26|333.43|329.33|333.43|329.33|333.36|329.26|5
1639318260000|2021-12-12 14:11:00|333.44|329.34|333.44|329.34|333.44|329.34|333.44|329.34|1
1639318270000|2021-12-12 14:11:10|333.43|329.33|333.38|329.28|333.43|329.33|333.37|329.27|9
1639318280000|2021-12-12 14:11:20|333.39|329.29|333.39|329.29|333.4|329.3|333.39|329.29|3
1639318290000|2021-12-12 14:11:30|333.4|329.3|333.37|329.27|333.4|329.3|333.37|329.27|3
1639318300000|2021-12-12 14:11:40|333.36|329.26|333.33|329.23|333.36|329.26|333.33|329.23|7
1639318310000|2021-12-12 14:11:50|333.35|329.25|333.39|329.29|333.39|329.29|333.34|329.24|5
1639318320000|2021-12-12 14:12:00|333.37|329.27|333.42|329.32|333.42|329.32|333.37|329.27|4
1639318330000|2021-12-12 14:12:10|333.44|329.34|333.42|329.32|333.44|329.34|333.42|329.32|2
1639318340000|2021-12-12 14:12:20|333.38|329.28|333.4|329.3|333.41|329.31|333.38|329.28|4
1639318350000|2021-12-12 14:12:30|333.44|329.34|333.46|329.36|333.46|329.36|333.44|329.34|3
1639318360000|2021-12-12 14:12:40|333.49|329.39|333.46|329.36|333.49|329.39|333.46|329.36|3
1639318370000|2021-12-12 14:12:50|333.51|329.41|333.5|329.4|333.51|329.41|333.47|329.37|4
1639318380000|2021-12-12 14:13:00|333.51|329.41|333.54|329.44|333.54|329.44|333.51|329.41|2
1639318390000|2021-12-12 14:13:10|333.5|329.4|333.57|329.47|333.57|329.47|333.5|329.4|10
1639318400000|2021-12-12 14:13:20|333.56|329.46|333.58|329.48|333.59|329.49|333.56|329.46|5
1639318410000|2021-12-12 14:13:30|333.56|329.46|333.58|329.48|333.59|329.49|333.56|329.46|4
1639318420000|2021-12-12 14:13:40|333.59|329.49|333.58|329.48|333.59|329.49|333.58|329.48|4
1639318430000|2021-12-12 14:13:50|333.61|329.51|333.71|329.61|333.72|329.62|333.61|329.51|9
1639318440000|2021-12-12 14:14:00|333.7|329.6|333.54|329.44|333.7|329.6|333.54|329.44|5
1639318450000|2021-12-12 14:14:10|333.53|329.43|333.68|329.58|333.68|329.58|333.53|329.43|5
1639318460000|2021-12-12 14:14:20|333.69|329.59|333.68|329.58|333.69|329.59|333.68|329.58|4
1639318470000|2021-12-12 14:14:30|333.67|329.57|333.67|329.57|333.67|329.57|333.67|329.57|1
1639318480000|2021-12-12 14:14:40|333.64|329.54|333.67|329.57|333.69|329.59|333.64|329.54|10
1639318490000|2021-12-12 14:14:50|333.71|329.61|333.7|329.6|333.71|329.61|333.7|329.6|2
1639318500000|2021-12-12 14:15:00|333.68|329.58|333.79|329.69|333.79|329.69|333.68|329.58|4
1639318510000|2021-12-12 14:15:10|333.8|329.7|333.78|329.68|333.81|329.71|333.78|329.68|4
1639318520000|2021-12-12 14:15:20|333.76|329.66|333.8|329.7|333.82|329.72|333.76|329.66|5
1639318530000|2021-12-12 14:15:30|333.81|329.71|333.81|329.71|333.81|329.71|333.81|329.71|1
1639318540000|2021-12-12 14:15:40|333.82|329.72|333.86|329.76|333.86|329.76|333.82|329.72|5
1639318550000|2021-12-12 14:15:50|333.85|329.75|333.86|329.76|333.86|329.76|333.85|329.75|4
1639318560000|2021-12-12 14:16:00|333.87|329.77|333.8|329.7|333.87|329.77|333.8|329.7|2
1639318570000|2021-12-12 14:16:10|333.79|329.69|333.77|329.67|333.79|329.69|333.77|329.67|3
1639318580000|2021-12-12 14:16:20|333.78|329.68|333.83|329.73|333.83|329.73|333.78|329.68|3
1639318590000|2021-12-12 14:16:30|333.84|329.74|333.8|329.7|333.85|329.75|333.8|329.7|3
1639318600000|2021-12-12 14:16:40|333.82|329.72|333.83|329.73|333.84|329.74|333.79|329.69|8
1639318610000|2021-12-12 14:16:50|333.82|329.72|333.82|329.72|333.82|329.72|333.8|329.7|5
1639318620000|2021-12-12 14:17:00|333.78|329.68|333.82|329.72|333.82|329.72|333.78|329.68|2
1639318630000|2021-12-12 14:17:10|333.85|329.75|333.82|329.72|333.85|329.75|333.81|329.71|5
1639318640000|2021-12-12 14:17:20|333.83|329.73|333.81|329.71|333.83|329.73|333.79|329.69|5
1639318650000|2021-12-12 14:17:30|333.82|329.72|333.82|329.72|333.84|329.74|333.81|329.71|4
1639318660000|2021-12-12 14:17:40|333.83|329.73|333.79|329.69|333.83|329.73|333.79|329.69|2
1639318670000|2021-12-12 14:17:50|333.83|329.73|333.8|329.7|333.83|329.73|333.8|329.7|2
1639318680000|2021-12-12 14:18:00|333.82|329.72|333.74|329.64|333.82|329.72|333.74|329.64|9
1639318690000|2021-12-12 14:18:10|333.72|329.62|333.73|329.63|333.75|329.65|333.72|329.62|4
1639318700000|2021-12-12 14:18:20|333.72|329.62|333.65|329.55|333.72|329.62|333.65|329.55|4
1639318710000|2021-12-12 14:18:30|333.64|329.54|333.65|329.55|333.65|329.55|333.64|329.54|2
1639318720000|2021-12-12 14:18:40|333.67|329.57|333.65|329.55|333.73|329.63|333.64|329.54|11
1639318730000|2021-12-12 14:18:50|333.64|329.54|333.64|329.54|333.65|329.55|333.64|329.54|3
1639318740000|2021-12-12 14:19:00|333.63|329.53|333.64|329.54|333.64|329.54|333.63|329.53|2
1639318760000|2021-12-12 14:19:20|333.63|329.53|333.64|329.54|333.64|329.54|333.63|329.53|6
1639318770000|2021-12-12 14:19:30|333.63|329.53|333.63|329.53|333.64|329.54|333.63|329.53|5
1639318780000|2021-12-12 14:19:40|333.58|329.48|333.56|329.46|333.58|329.48|333.56|329.46|2
1639318790000|2021-12-12 14:19:50|333.54|329.44|333.37|329.27|333.54|329.44|333.35|329.25|12
1639318800000|2021-12-12 14:20:00|333.42|329.32|333.51|329.41|333.53|329.43|333.41|329.31|12
1639318810000|2021-12-12 14:20:10|333.52|329.42|333.43|329.33|333.59|329.49|333.43|329.33|8
1639318820000|2021-12-12 14:20:20|333.42|329.32|333.64|329.54|333.64|329.54|333.42|329.32|10
1639318830000|2021-12-12 14:20:30|333.63|329.53|333.55|329.45|333.63|329.53|333.55|329.45|3
1639318840000|2021-12-12 14:20:40|333.56|329.46|333.6|329.5|333.61|329.51|333.54|329.44|11
1639318850000|2021-12-12 14:20:50|333.59|329.49|333.59|329.49|333.59|329.49|333.58|329.48|5
1639318860000|2021-12-12 14:21:00|333.57|329.47|333.54|329.44|333.59|329.49|333.54|329.44|3
1639318870000|2021-12-12 14:21:10|333.53|329.43|333.52|329.42|333.53|329.43|333.52|329.42|2
1639318880000|2021-12-12 14:21:20|333.53|329.43|333.53|329.43|333.53|329.43|333.52|329.42|3
1639318890000|2021-12-12 14:21:30|333.52|329.42|333.5|329.4|333.52|329.42|333.5|329.4|4
1639318900000|2021-12-12 14:21:40|333.48|329.38|333.48|329.38|333.5|329.4|333.47|329.37|6
1639318910000|2021-12-12 14:21:50|333.47|329.37|333.5|329.4|333.5|329.4|333.47|329.37|7
1639318920000|2021-12-12 14:22:00|333.48|329.38|333.48|329.38|333.48|329.38|333.48|329.38|1
1639318930000|2021-12-12 14:22:10|333.47|329.37|333.49|329.39|333.49|329.39|333.47|329.37|3
1639318940000|2021-12-12 14:22:20|333.46|329.36|333.46|329.36|333.46|329.36|333.45|329.35|3
1639318950000|2021-12-12 14:22:30|333.47|329.37|333.47|329.37|333.47|329.37|333.47|329.37|1
1639318960000|2021-12-12 14:22:40|333.5|329.4|333.54|329.44|333.54|329.44|333.5|329.4|4
1639318970000|2021-12-12 14:22:50|333.53|329.43|333.5|329.4|333.53|329.43|333.48|329.38|5
1639318980000|2021-12-12 14:23:00|333.52|329.42|333.56|329.46|333.6|329.5|333.51|329.41|9
1639318990000|2021-12-12 14:23:10|333.61|329.51|333.61|329.51|333.61|329.51|333.61|329.51|1
1639319000000|2021-12-12 14:23:20|333.62|329.52|333.58|329.48|333.62|329.52|333.58|329.48|2
1639319010000|2021-12-12 14:23:30|333.57|329.47|333.48|329.38|333.57|329.47|333.48|329.38|5
1639319020000|2021-12-12 14:23:40|333.47|329.37|333.42|329.32|333.47|329.37|333.38|329.28|15
1639319030000|2021-12-12 14:23:50|333.41|329.31|333.51|329.41|333.52|329.42|333.41|329.31|7
1639319040000|2021-12-12 14:24:00|333.53|329.43|333.59|329.49|333.59|329.49|333.51|329.41|3
1639319050000|2021-12-12 14:24:10|333.51|329.41|333.48|329.38|333.51|329.41|333.48|329.38|4
1639319060000|2021-12-12 14:24:20|333.46|329.36|333.54|329.44|333.57|329.47|333.46|329.36|8
1639319070000|2021-12-12 14:24:30|333.53|329.43|333.56|329.46|333.56|329.46|333.53|329.43|3
1639319080000|2021-12-12 14:24:40|333.57|329.47|333.54|329.44|333.58|329.48|333.54|329.44|6
1639319090000|2021-12-12 14:24:50|333.53|329.43|333.48|329.38|333.53|329.43|333.48|329.38|3
1639319100000|2021-12-12 14:25:00|333.47|329.37|333.35|329.25|333.47|329.37|333.35|329.25|14
1639319110000|2021-12-12 14:25:10|333.34|329.24|333.32|329.22|333.35|329.25|333.29|329.19|10
1639319120000|2021-12-12 14:25:20|333.35|329.25|333.35|329.25|333.4|329.3|333.35|329.25|15
1639319130000|2021-12-12 14:25:30|333.36|329.26|333.34|329.24|333.36|329.26|333.33|329.23|5
1639319140000|2021-12-12 14:25:40|333.33|329.23|333.37|329.27|333.37|329.27|333.32|329.22|7
1639319150000|2021-12-12 14:25:50|333.38|329.28|333.38|329.28|333.39|329.29|333.37|329.27|8
1639319160000|2021-12-12 14:26:00|333.37|329.27|333.31|329.21|333.37|329.27|333.31|329.21|7
1639319170000|2021-12-12 14:26:10|333.28|329.18|333.22|329.12|333.3|329.2|333.21|329.11|14
1639319180000|2021-12-12 14:26:20|333.21|329.11|333.22|329.12|333.22|329.12|333.21|329.11|4
1639319190000|2021-12-12 14:26:30|333.21|329.11|333.19|329.09|333.22|329.12|333.19|329.09|7
1639319200000|2021-12-12 14:26:40|333.17|329.07|333.11|329.01|333.17|329.07|333.07|328.97|15
1639319210000|2021-12-12 14:26:50|333.09|328.99|333.09|328.99|333.09|328.99|333.09|328.99|1
1639319220000|2021-12-12 14:27:00|333.11|329.01|333.16|329.06|333.2|329.1|333.1|329|10
1639319230000|2021-12-12 14:27:10|333.23|329.13|333.2|329.1|333.23|329.13|333.17|329.07|12
1639319240000|2021-12-12 14:27:20|333.18|329.08|333.19|329.09|333.19|329.09|333.17|329.07|10
1639319250000|2021-12-12 14:27:30|333.18|329.08|333.14|329.04|333.18|329.08|333.13|329.03|10
1639319260000|2021-12-12 14:27:40|333.13|329.03|333.13|329.03|333.14|329.04|333.12|329.02|5
1639319270000|2021-12-12 14:27:50|333.15|329.05|333.15|329.05|333.15|329.05|333.11|329.01|5
1639319280000|2021-12-12 14:28:00|333.14|329.04|333.23|329.13|333.23|329.13|333.14|329.04|13
1639319290000|2021-12-12 14:28:10|333.24|329.14|333.35|329.25|333.35|329.25|333.24|329.14|12
1639319300000|2021-12-12 14:28:20|333.36|329.26|333.39|329.29|333.39|329.29|333.35|329.25|5
1639319310000|2021-12-12 14:28:30|333.42|329.32|333.54|329.44|333.54|329.44|333.37|329.27|9
1639319320000|2021-12-12 14:28:40|333.48|329.38|333.54|329.44|333.54|329.44|333.48|329.38|2
1639319330000|2021-12-12 14:28:50|333.46|329.36|333.42|329.32|333.47|329.37|333.41|329.31|6
1639319340000|2021-12-12 14:29:00|333.4|329.3|333.46|329.36|333.55|329.45|333.4|329.3|15
1639319350000|2021-12-12 14:29:10|333.43|329.33|333.36|329.26|333.46|329.36|333.36|329.26|13
1639319360000|2021-12-12 14:29:20|333.35|329.25|333.34|329.24|333.36|329.26|333.32|329.22|10
1639319370000|2021-12-12 14:29:30|333.33|329.23|333.35|329.25|333.35|329.25|333.32|329.22|8
1639319380000|2021-12-12 14:29:40|333.34|329.24|333.31|329.21|333.36|329.26|333.31|329.21|4
1639319390000|2021-12-12 14:29:50|333.32|329.22|333.39|329.29|333.39|329.29|333.32|329.22|3
1639319400000|2021-12-12 14:30:00|333.42|329.32|333.39|329.29|333.42|329.32|333.39|329.29|4
1639319410000|2021-12-12 14:30:10|333.38|329.28|333.4|329.3|333.4|329.3|333.38|329.28|4
1639319420000|2021-12-12 14:30:20|333.38|329.28|333.39|329.29|333.4|329.3|333.38|329.28|4
1639319430000|2021-12-12 14:30:30|333.4|329.3|333.39|329.29|333.4|329.3|333.39|329.29|4
1639319440000|2021-12-12 14:30:40|333.4|329.3|333.38|329.28|333.4|329.3|333.37|329.27|5
1639319450000|2021-12-12 14:30:50|333.43|329.33|333.4|329.3|333.43|329.33|333.4|329.3|4
1639319460000|2021-12-12 14:31:00|333.43|329.33|333.43|329.33|333.47|329.37|333.4|329.3|6
1639319470000|2021-12-12 14:31:10|333.42|329.32|333.36|329.26|333.42|329.32|333.33|329.23|11
1639319480000|2021-12-12 14:31:20|333.35|329.25|333.35|329.25|333.38|329.28|333.35|329.25|9
1639319490000|2021-12-12 14:31:30|333.36|329.26|333.36|329.26|333.36|329.26|333.36|329.26|1
1639319500000|2021-12-12 14:31:40|333.35|329.25|333.19|329.09|333.35|329.25|333.19|329.09|11
1639319510000|2021-12-12 14:31:50|333.2|329.1|333.25|329.15|333.26|329.16|333.2|329.1|9
1639319520000|2021-12-12 14:32:00|333.28|329.18|333.23|329.13|333.28|329.18|333.23|329.13|6
1639319530000|2021-12-12 14:32:10|333.25|329.15|333.2|329.1|333.25|329.15|333.19|329.09|12
1639319540000|2021-12-12 14:32:20|333.19|329.09|333.09|328.99|333.19|329.09|333.09|328.99|14
1639319550000|2021-12-12 14:32:30|333.1|329|333.1|329|333.1|329|333.07|328.97|8
1639319560000|2021-12-12 14:32:40|333.09|328.99|333.1|329|333.1|329|333.09|328.99|2
1639319570000|2021-12-12 14:32:50|333.11|329.01|333|328.9|333.11|329.01|332.99|328.89|9
1639319580000|2021-12-12 14:33:00|332.99|328.89|332.61|328.51|332.99|328.89|332.61|328.51|15
1639319590000|2021-12-12 14:33:10|332.6|328.5|332.6|328.5|332.6|328.5|332.57|328.47|3
1639319600000|2021-12-12 14:33:20|332.61|328.51|332.57|328.47|332.61|328.51|332.57|328.47|4
1639319610000|2021-12-12 14:33:30|332.58|328.48|332.56|328.46|332.58|328.48|332.56|328.46|4
1639319620000|2021-12-12 14:33:40|332.55|328.45|332.55|328.45|332.55|328.45|332.55|328.45|1
1639319630000|2021-12-12 14:33:50|332.54|328.44|332.55|328.45|332.55|328.45|332.54|328.44|2
1639319640000|2021-12-12 14:34:00|332.53|328.43|332.54|328.44|332.54|328.44|332.53|328.43|4
1639319650000|2021-12-12 14:34:10|332.53|328.43|332.52|328.42|332.53|328.43|332.52|328.42|4
1639319660000|2021-12-12 14:34:20|332.54|328.44|332.45|328.35|332.54|328.44|332.43|328.33|10
1639319680000|2021-12-12 14:34:40|332.44|328.34|332.45|328.35|332.45|328.35|332.44|328.34|2
1639319690000|2021-12-12 14:34:50|332.48|328.38|332.37|328.27|332.48|328.38|332.37|328.27|10
1639319700000|2021-12-12 14:35:00|332.36|328.26|332.12|328.02|332.36|328.26|332.11|328.01|13
1639319710000|2021-12-12 14:35:10|332.09|327.99|331.76|327.66|332.09|327.99|331.74|327.64|19
1639319720000|2021-12-12 14:35:20|331.79|327.69|331.79|327.69|331.82|327.72|331.79|327.69|8
1639319730000|2021-12-12 14:35:30|331.78|327.68|331.68|327.58|331.78|327.68|331.68|327.58|12
1639319740000|2021-12-12 14:35:40|331.63|327.53|331.62|327.52|331.63|327.53|331.62|327.52|4
1639319750000|2021-12-12 14:35:50|331.63|327.53|331.63|327.53|331.63|327.53|331.63|327.53|1
1639319760000|2021-12-12 14:36:00|331.64|327.54|331.66|327.56|331.66|327.56|331.63|327.53|5
1639319770000|2021-12-12 14:36:10|331.75|327.65|332.08|327.98|332.08|327.98|331.74|327.64|10
1639319780000|2021-12-12 14:36:20|332.17|328.07|332.12|328.02|332.17|328.07|332.12|328.02|7
1639319790000|2021-12-12 14:36:30|332.11|328.01|332.06|327.96|332.16|328.06|332.06|327.96|6
1639319800000|2021-12-12 14:36:40|332.07|327.97|332.12|328.02|332.12|328.02|332.07|327.97|8
1639319810000|2021-12-12 14:36:50|332.11|328.01|332.18|328.08|332.2|328.1|332.11|328.01|10
1639319820000|2021-12-12 14:37:00|332.2|328.1|332.28|328.18|332.29|328.19|332.19|328.09|10
1639319830000|2021-12-12 14:37:10|332.31|328.21|332.3|328.2|332.31|328.21|332.3|328.2|2
1639319840000|2021-12-12 14:37:20|332.29|328.19|332.24|328.14|332.3|328.2|332.24|328.14|10
1639319850000|2021-12-12 14:37:30|332.25|328.15|332.33|328.23|332.33|328.23|332.25|328.15|8
1639319860000|2021-12-12 14:37:40|332.32|328.22|332.33|328.23|332.33|328.23|332.32|328.22|2
1639319870000|2021-12-12 14:37:50|332.32|328.22|332.33|328.23|332.34|328.24|332.29|328.19|7
1639319880000|2021-12-12 14:38:00|332.34|328.24|332.32|328.22|332.34|328.24|332.32|328.22|3
1639319910000|2021-12-12 14:38:30|332.33|328.23|332.35|328.25|332.35|328.25|332.31|328.21|5
1639319920000|2021-12-12 14:38:40|332.34|328.24|332.36|328.26|332.36|328.26|332.34|328.24|3
1639319930000|2021-12-12 14:38:50|332.39|328.29|332.48|328.38|332.48|328.38|332.39|328.29|5
1639319940000|2021-12-12 14:39:00|332.49|328.39|332.58|328.48|332.59|328.49|332.49|328.39|8
1639319950000|2021-12-12 14:39:10|332.61|328.51|332.63|328.53|332.64|328.54|332.57|328.47|10
1639319960000|2021-12-12 14:39:20|332.62|328.52|332.62|328.52|332.63|328.53|332.61|328.51|6
1639319970000|2021-12-12 14:39:30|332.61|328.51|332.62|328.52|332.62|328.52|332.61|328.51|4
1639319990000|2021-12-12 14:39:50|332.63|328.53|332.63|328.53|332.63|328.53|332.63|328.53|1
1639320000000|2021-12-12 14:40:00|332.64|328.54|332.65|328.55|332.65|328.55|332.64|328.54|2
1639320010000|2021-12-12 14:40:10|332.64|328.54|332.62|328.52|332.64|328.54|332.61|328.51|10
1639320020000|2021-12-12 14:40:20|332.64|328.54|332.64|328.54|332.64|328.54|332.63|328.53|3
1639320030000|2021-12-12 14:40:30|332.62|328.52|332.64|328.54|332.64|328.54|332.62|328.52|5
1639320040000|2021-12-12 14:40:40|332.65|328.55|332.66|328.56|332.67|328.57|332.64|328.54|5
1639320050000|2021-12-12 14:40:50|332.67|328.57|332.69|328.59|332.7|328.6|332.67|328.57|5
1639320060000|2021-12-12 14:41:00|332.68|328.58|332.69|328.59|332.69|328.59|332.68|328.58|4
1639320070000|2021-12-12 14:41:10|332.68|328.58|332.7|328.6|332.71|328.61|332.68|328.58|6
1639320080000|2021-12-12 14:41:20|332.71|328.61|332.79|328.69|332.79|328.69|332.71|328.61|10
1639320090000|2021-12-12 14:41:30|332.78|328.68|332.79|328.69|332.79|328.69|332.78|328.68|2
1639320100000|2021-12-12 14:41:40|332.78|328.68|333.01|328.91|333.12|329.02|332.78|328.68|15
1639320110000|2021-12-12 14:41:50|333.02|328.92|333.07|328.97|333.07|328.97|333.02|328.92|4
1639320120000|2021-12-12 14:42:00|333.08|328.98|333.11|329.01|333.12|329.02|333.06|328.96|10
1639320130000|2021-12-12 14:42:10|333.12|329.02|333.1|329|333.12|329.02|333.1|329|8
1639320140000|2021-12-12 14:42:20|333.11|329.01|333.11|329.01|333.11|329.01|333.11|329.01|1
1639320150000|2021-12-12 14:42:30|333.12|329.02|333.12|329.02|333.12|329.02|333.12|329.02|1
1639320160000|2021-12-12 14:42:40|333.11|329.01|333.11|329.01|333.11|329.01|333.11|329.01|1
1639320170000|2021-12-12 14:42:50|333.15|329.05|333.17|329.07|333.17|329.07|333.13|329.03|3
1639320180000|2021-12-12 14:43:00|333.2|329.1|333.38|329.28|333.4|329.3|333.2|329.1|16
1639320190000|2021-12-12 14:43:10|333.39|329.29|333.43|329.33|333.45|329.35|333.39|329.29|6
1639320200000|2021-12-12 14:43:20|333.44|329.34|333.43|329.33|333.47|329.37|333.39|329.29|12
1639320210000|2021-12-12 14:43:30|333.42|329.32|333.46|329.36|333.47|329.37|333.42|329.32|9
1639320220000|2021-12-12 14:43:40|333.45|329.35|333.42|329.32|333.46|329.36|333.42|329.32|8
1639320230000|2021-12-12 14:43:50|333.41|329.31|333.43|329.33|333.43|329.33|333.41|329.31|3
1639320240000|2021-12-12 14:44:00|333.42|329.32|333.43|329.33|333.44|329.34|333.42|329.32|3
1639320250000|2021-12-12 14:44:10|333.42|329.32|333.36|329.26|333.42|329.32|333.35|329.25|9
1639320260000|2021-12-12 14:44:20|333.33|329.23|333.34|329.24|333.37|329.27|333.3|329.2|11
1639320270000|2021-12-12 14:44:30|333.32|329.22|333.44|329.34|333.44|329.34|333.32|329.22|13
1639320280000|2021-12-12 14:44:40|333.45|329.35|333.31|329.21|333.45|329.35|333.31|329.21|13
1639320290000|2021-12-12 14:44:50|333.29|329.19|333.34|329.24|333.36|329.26|333.29|329.19|7
1639320300000|2021-12-12 14:45:00|333.35|329.25|333.33|329.23|333.35|329.25|333.33|329.23|2
1639320310000|2021-12-12 14:45:10|333.32|329.22|333.31|329.21|333.32|329.22|333.31|329.21|2
1639320320000|2021-12-12 14:45:20|333.3|329.2|333.32|329.22|333.32|329.22|333.3|329.2|2
1639320330000|2021-12-12 14:45:30|333.31|329.21|333.29|329.19|333.32|329.22|333.29|329.19|5
1639320340000|2021-12-12 14:45:40|333.31|329.21|333.27|329.17|333.31|329.21|333.27|329.17|3
1639320350000|2021-12-12 14:45:50|333.26|329.16|333.31|329.21|333.31|329.21|333.26|329.16|4
1639320360000|2021-12-12 14:46:00|333.37|329.27|333.37|329.27|333.4|329.3|333.34|329.24|7
1639320370000|2021-12-12 14:46:10|333.38|329.28|333.32|329.22|333.38|329.28|333.32|329.22|5
1639320380000|2021-12-12 14:46:20|333.33|329.23|333.33|329.23|333.33|329.23|333.31|329.21|3
1639320390000|2021-12-12 14:46:30|333.32|329.22|333.29|329.19|333.33|329.23|333.29|329.19|4
1639320400000|2021-12-12 14:46:40|333.3|329.2|333.33|329.23|333.33|329.23|333.29|329.19|3
1639320410000|2021-12-12 14:46:50|333.32|329.22|333.25|329.15|333.32|329.22|333.25|329.15|5
1639320420000|2021-12-12 14:47:00|333.23|329.13|333.2|329.1|333.25|329.15|333.18|329.08|14
1639320430000|2021-12-12 14:47:10|333.21|329.11|333.13|329.03|333.21|329.11|333.13|329.03|7
1639320440000|2021-12-12 14:47:20|333.12|329.02|333.1|329|333.15|329.05|333.1|329|6
1639320450000|2021-12-12 14:47:30|333.11|329.01|333.1|329|333.12|329.02|333.1|329|6
1639320460000|2021-12-12 14:47:40|333.09|328.99|332.73|328.63|333.09|328.99|332.73|328.63|10
1639320470000|2021-12-12 14:47:50|332.77|328.67|332.78|328.68|332.81|328.71|332.76|328.66|12
1639320480000|2021-12-12 14:48:00|332.75|328.65|332.74|328.64|332.75|328.65|332.74|328.64|4
1639320490000|2021-12-12 14:48:10|332.75|328.65|332.75|328.65|332.75|328.65|332.75|328.65|1
1639320500000|2021-12-12 14:48:20|332.77|328.67|332.77|328.67|332.77|328.67|332.75|328.65|3
1639320510000|2021-12-12 14:48:30|332.76|328.66|332.76|328.66|332.76|328.66|332.76|328.66|1
1639320530000|2021-12-12 14:48:50|332.73|328.63|332.82|328.72|332.82|328.72|332.73|328.63|5
1639320540000|2021-12-12 14:49:00|332.97|328.87|333.28|329.18|333.29|329.19|332.97|328.87|14
1639320550000|2021-12-12 14:49:10|333.29|329.19|333.45|329.35|333.45|329.35|333.29|329.19|9
1639320560000|2021-12-12 14:49:20|333.46|329.36|333.57|329.47|333.62|329.52|333.46|329.36|13
1639320570000|2021-12-12 14:49:30|333.63|329.53|333.67|329.57|333.67|329.57|333.63|329.53|2
1639320580000|2021-12-12 14:49:40|333.64|329.54|333.69|329.59|333.69|329.59|333.6|329.5|6
1639320590000|2021-12-12 14:49:50|333.68|329.58|333.63|329.53|333.68|329.58|333.63|329.53|4
1639320600000|2021-12-12 14:50:00|333.64|329.54|333.68|329.58|333.68|329.58|333.64|329.54|2
1639320610000|2021-12-12 14:50:10|333.64|329.54|333.65|329.55|333.67|329.57|333.63|329.53|5
1639320620000|2021-12-12 14:50:20|333.67|329.57|333.71|329.61|333.72|329.62|333.65|329.55|11
1639320630000|2021-12-12 14:50:30|333.7|329.6|333.69|329.59|333.7|329.6|333.69|329.59|8
1639320640000|2021-12-12 14:50:40|333.7|329.6|333.69|329.59|333.7|329.6|333.68|329.58|6
1639320650000|2021-12-12 14:50:50|333.7|329.6|333.7|329.6|333.7|329.6|333.67|329.57|4
1639320660000|2021-12-12 14:51:00|333.73|329.63|333.85|329.75|333.85|329.75|333.72|329.62|8
1639320670000|2021-12-12 14:51:10|333.86|329.76|333.81|329.71|333.86|329.76|333.8|329.7|7
1639320680000|2021-12-12 14:51:20|333.8|329.7|333.78|329.68|333.8|329.7|333.78|329.68|3
1639320690000|2021-12-12 14:51:30|333.8|329.7|333.86|329.76|333.86|329.76|333.8|329.7|10
1639320700000|2021-12-12 14:51:40|333.83|329.73|333.87|329.77|333.87|329.77|333.83|329.73|4
1639320710000|2021-12-12 14:51:50|333.84|329.74|334.03|329.93|334.03|329.93|333.84|329.74|4
1639320720000|2021-12-12 14:52:00|334.02|329.92|334.08|329.98|334.09|329.99|334.02|329.92|6
1639320730000|2021-12-12 14:52:10|334.04|329.94|334.04|329.94|334.04|329.94|334.04|329.94|1
1639320740000|2021-12-12 14:52:20|334.08|329.98|334.19|330.09|334.19|330.09|334.08|329.98|3
1639320750000|2021-12-12 14:52:30|334.18|330.08|334.21|330.11|334.21|330.11|334.18|330.08|2
1639320760000|2021-12-12 14:52:40|334.18|330.08|334.18|330.08|334.19|330.09|334.18|330.08|3
1639320770000|2021-12-12 14:52:50|334.21|330.11|334.23|330.13|334.23|330.13|334.21|330.11|4
1639320780000|2021-12-12 14:53:00|334.24|330.14|334.23|330.13|334.26|330.16|334.21|330.11|7
1639320790000|2021-12-12 14:53:10|334.24|330.14|334.26|330.16|334.26|330.16|334.24|330.14|3
1639320800000|2021-12-12 14:53:20|334.27|330.17|334.26|330.16|334.27|330.17|334.26|330.16|2
1639320810000|2021-12-12 14:53:30|334.29|330.19|334.29|330.19|334.3|330.2|334.29|330.19|5
1639320820000|2021-12-12 14:53:40|334.3|330.2|334.29|330.19|334.3|330.2|334.29|330.19|2
1639320830000|2021-12-12 14:53:50|334.28|330.18|334.22|330.12|334.28|330.18|334.21|330.11|7
1639320840000|2021-12-12 14:54:00|334.21|330.11|334.19|330.09|334.22|330.12|334.19|330.09|4
1639320850000|2021-12-12 14:54:10|334.2|330.1|334.16|330.06|334.21|330.11|334.15|330.05|10
1639320860000|2021-12-12 14:54:20|334.17|330.07|334.16|330.06|334.17|330.07|334.15|330.05|5
1639320870000|2021-12-12 14:54:30|334.17|330.07|334.16|330.06|334.17|330.07|334.16|330.06|2
1639320880000|2021-12-12 14:54:40|334.11|330.01|334.17|330.07|334.17|330.07|334.11|330.01|3
1639320900000|2021-12-12 14:55:00|334.16|330.06|334.11|330.01|334.16|330.06|334.11|330.01|7
1639320910000|2021-12-12 14:55:10|334.1|330|334.11|330.01|334.11|330.01|334.1|330|14
1639320920000|2021-12-12 14:55:20|334.1|330|334.11|330.01|334.11|330.01|334.1|330|2
1639320930000|2021-12-12 14:55:30|334.1|330|333.71|329.61|334.1|330|333.71|329.61|10
1639320950000|2021-12-12 14:55:50|333.7|329.6|333.74|329.64|333.74|329.64|333.7|329.6|3
1639320960000|2021-12-12 14:56:00|333.72|329.62|333.73|329.63|333.73|329.63|333.72|329.62|2
1639320980000|2021-12-12 14:56:20|333.72|329.62|333.8|329.7|333.8|329.7|333.72|329.62|5
1639320990000|2021-12-12 14:56:30|333.81|329.71|333.81|329.71|333.81|329.71|333.81|329.71|1
1639321000000|2021-12-12 14:56:40|333.8|329.7|333.81|329.71|333.81|329.71|333.79|329.69|3
1639321010000|2021-12-12 14:56:50|333.79|329.69|333.78|329.68|333.79|329.69|333.78|329.68|2
1639321020000|2021-12-12 14:57:00|333.77|329.67|333.75|329.65|333.78|329.68|333.74|329.64|5
1639321030000|2021-12-12 14:57:10|333.74|329.64|333.75|329.65|333.75|329.65|333.74|329.64|2
1639321040000|2021-12-12 14:57:20|333.78|329.68|333.75|329.65|333.78|329.68|333.75|329.65|2
1639321050000|2021-12-12 14:57:30|333.79|329.69|333.75|329.65|333.79|329.69|333.75|329.65|3
1639321060000|2021-12-12 14:57:40|333.76|329.66|333.83|329.73|333.83|329.73|333.72|329.62|9
1639321070000|2021-12-12 14:57:50|333.81|329.71|333.83|329.73|333.88|329.78|333.81|329.71|7
1639321080000|2021-12-12 14:58:00|333.84|329.74|333.85|329.75|333.87|329.77|333.8|329.7|7
1639321090000|2021-12-12 14:58:10|333.84|329.74|333.85|329.75|333.85|329.75|333.84|329.74|4
1639321100000|2021-12-12 14:58:20|333.86|329.76|334.06|329.96|334.07|329.97|333.84|329.74|9
1639321110000|2021-12-12 14:58:30|334.07|329.97|334.07|329.97|334.09|329.99|334.02|329.92|12
1639321120000|2021-12-12 14:58:40|334.06|329.96|334.08|329.98|334.09|329.99|334.06|329.96|5
1639321130000|2021-12-12 14:58:50|334.07|329.97|333.87|329.77|334.09|329.99|333.87|329.77|13
1639321140000|2021-12-12 14:59:00|333.75|329.65|333.66|329.56|333.75|329.65|333.66|329.56|7
1639321150000|2021-12-12 14:59:10|333.63|329.53|333.65|329.55|333.66|329.56|333.63|329.53|3
1639321160000|2021-12-12 14:59:20|333.64|329.54|333.61|329.51|333.64|329.54|333.61|329.51|3
1639321170000|2021-12-12 14:59:30|333.62|329.52|333.62|329.52|333.62|329.52|333.61|329.51|3
1639321190000|2021-12-12 14:59:50|333.61|329.51|333.64|329.54|333.64|329.54|333.61|329.51|4
1639321200000|2021-12-12 15:00:00|333.63|329.53|333.84|329.74|333.84|329.74|333.63|329.53|14
1639321210000|2021-12-12 15:00:10|334.02|329.92|334.16|330.06|334.17|330.07|334.02|329.92|11
1639321220000|2021-12-12 15:00:20|334.17|330.07|334.18|330.08|334.19|330.09|334.17|330.07|3
1639321230000|2021-12-12 15:00:30|334.17|330.07|334.14|330.04|334.18|330.08|334.13|330.03|7
1639321240000|2021-12-12 15:00:40|334.15|330.05|334.17|330.07|334.17|330.07|334.14|330.04|3
1639321250000|2021-12-12 15:00:50|334.16|330.06|334.17|330.07|334.17|330.07|334.16|330.06|4
1639321260000|2021-12-12 15:01:00|334.18|330.08|334.08|329.98|334.18|330.08|334.08|329.98|7
1639321270000|2021-12-12 15:01:10|334.09|329.99|334.17|330.07|334.18|330.08|334.09|329.99|7
1639321280000|2021-12-12 15:01:20|334.15|330.05|334.15|330.05|334.15|330.05|334.15|330.05|1
1639321290000|2021-12-12 15:01:30|334.16|330.06|334.15|330.05|334.16|330.06|334.15|330.05|2
1639321300000|2021-12-12 15:01:40|334.17|330.07|334.15|330.05|334.17|330.07|334.15|330.05|2
1639321310000|2021-12-12 15:01:50|334.16|330.06|334.25|330.15|334.26|330.16|334.16|330.06|6
1639321320000|2021-12-12 15:02:00|334.24|330.14|334.3|330.2|334.32|330.22|334.23|330.13|9
1639321330000|2021-12-12 15:02:10|334.31|330.21|334.28|330.18|334.31|330.21|334.28|330.18|3
1639321340000|2021-12-12 15:02:20|334.29|330.19|334.18|330.08|334.29|330.19|334.18|330.08|6
1639321350000|2021-12-12 15:02:30|334.14|330.04|333.61|329.51|334.14|330.04|333.61|329.51|13
1639321360000|2021-12-12 15:02:40|333.62|329.52|333.42|329.32|333.62|329.52|333.42|329.32|18
1639321370000|2021-12-12 15:02:50|333.37|329.27|333.43|329.33|333.5|329.4|333.3|329.2|17
1639321380000|2021-12-12 15:03:00|333.41|329.31|333.45|329.35|333.45|329.35|333.41|329.31|6
1639321390000|2021-12-12 15:03:10|333.46|329.36|333.46|329.36|333.46|329.36|333.46|329.36|1
1639321400000|2021-12-12 15:03:20|333.47|329.37|333.43|329.33|333.47|329.37|333.34|329.24|10
1639321410000|2021-12-12 15:03:30|333.42|329.32|333.41|329.31|333.44|329.34|333.41|329.31|7
1639321420000|2021-12-12 15:03:40|333.42|329.32|333.43|329.33|333.45|329.35|333.42|329.32|4
1639321430000|2021-12-12 15:03:50|333.44|329.34|333.53|329.43|333.53|329.43|333.43|329.33|7
1639321440000|2021-12-12 15:04:00|333.52|329.42|333.66|329.56|333.67|329.57|333.52|329.42|12
1639321450000|2021-12-12 15:04:10|333.71|329.61|333.73|329.63|333.73|329.63|333.7|329.6|11
1639321460000|2021-12-12 15:04:20|333.72|329.62|333.74|329.64|333.74|329.64|333.72|329.62|6
1639321470000|2021-12-12 15:04:30|333.75|329.65|333.76|329.66|333.76|329.66|333.74|329.64|7
1639321480000|2021-12-12 15:04:40|333.75|329.65|333.76|329.66|333.8|329.7|333.75|329.65|6
1639321490000|2021-12-12 15:04:50|333.79|329.69|333.78|329.68|333.79|329.69|333.77|329.67|4
1639321500000|2021-12-12 15:05:00|333.79|329.69|333.76|329.66|333.81|329.71|333.76|329.66|10
1639321510000|2021-12-12 15:05:10|333.75|329.65|333.62|329.52|333.75|329.65|333.62|329.52|9
1639321520000|2021-12-12 15:05:20|333.61|329.51|333.46|329.36|333.62|329.52|333.46|329.36|10
1639321530000|2021-12-12 15:05:30|333.47|329.37|333.52|329.42|333.52|329.42|333.47|329.37|3
1639321540000|2021-12-12 15:05:40|333.51|329.41|333.52|329.42|333.56|329.46|333.51|329.41|8
1639321550000|2021-12-12 15:05:50|333.53|329.43|333.46|329.36|333.53|329.43|333.46|329.36|4
1639321560000|2021-12-12 15:06:00|333.47|329.37|333.52|329.42|333.52|329.42|333.47|329.37|9
1639321570000|2021-12-12 15:06:10|333.5|329.4|333.52|329.42|333.53|329.43|333.5|329.4|11
1639321580000|2021-12-12 15:06:20|333.53|329.43|333.62|329.52|333.62|329.52|333.52|329.42|10
1639321590000|2021-12-12 15:06:30|333.63|329.53|333.62|329.52|333.65|329.55|333.62|329.52|4
1639321600000|2021-12-12 15:06:40|333.63|329.53|333.62|329.52|333.67|329.57|333.62|329.52|8
1639321610000|2021-12-12 15:06:50|333.59|329.49|333.65|329.55|333.67|329.57|333.59|329.49|6
1639321620000|2021-12-12 15:07:00|333.64|329.54|333.68|329.58|333.68|329.58|333.63|329.53|11
1639321630000|2021-12-12 15:07:10|333.67|329.57|333.77|329.67|333.79|329.69|333.67|329.57|12
1639321640000|2021-12-12 15:07:20|333.79|329.69|333.81|329.71|333.81|329.71|333.78|329.68|5
1639321650000|2021-12-12 15:07:30|333.8|329.7|333.89|329.79|333.89|329.79|333.8|329.7|6
1639321660000|2021-12-12 15:07:40|333.9|329.8|333.9|329.8|333.91|329.81|333.9|329.8|3
1639321670000|2021-12-12 15:07:50|333.89|329.79|333.77|329.67|333.89|329.79|333.77|329.67|7
1639321680000|2021-12-12 15:08:00|333.76|329.66|333.69|329.59|333.78|329.68|333.69|329.59|10
1639321690000|2021-12-12 15:08:10|333.7|329.6|333.69|329.59|333.71|329.61|333.69|329.59|4
1639321700000|2021-12-12 15:08:20|333.7|329.6|333.7|329.6|333.7|329.6|333.7|329.6|1
1639321720000|2021-12-12 15:08:40|333.64|329.54|333.65|329.55|333.65|329.55|333.64|329.54|4
1639321730000|2021-12-12 15:08:50|333.66|329.56|333.58|329.48|333.66|329.56|333.58|329.48|5
1639321740000|2021-12-12 15:09:00|333.57|329.47|333.35|329.25|333.57|329.47|333.35|329.25|11
1639321750000|2021-12-12 15:09:10|333.34|329.24|333.26|329.16|333.35|329.25|333.25|329.15|18
1639321760000|2021-12-12 15:09:20|333.25|329.15|333.21|329.11|333.28|329.18|333.2|329.1|11
1639321780000|2021-12-12 15:09:40|333.22|329.12|333.22|329.12|333.22|329.12|333.22|329.12|1
1639321790000|2021-12-12 15:09:50|333.2|329.1|333.17|329.07|333.21|329.11|333.13|329.03|9
1639321800000|2021-12-12 15:10:00|333.16|329.06|332.79|328.69|333.16|329.06|332.78|328.68|19
1639321810000|2021-12-12 15:10:10|332.8|328.7|332.83|328.73|332.83|328.73|332.79|328.69|6
1639321820000|2021-12-12 15:10:20|332.82|328.72|332.85|328.75|332.91|328.81|332.82|328.72|7
1639321830000|2021-12-12 15:10:30|332.89|328.79|332.88|328.78|332.89|328.79|332.87|328.77|8
1639321840000|2021-12-12 15:10:40|332.84|328.74|332.61|328.51|332.84|328.74|332.61|328.51|15
1639321850000|2021-12-12 15:10:50|332.6|328.5|332.63|328.53|332.64|328.54|332.59|328.49|10
1639321860000|2021-12-12 15:11:00|332.62|328.52|332.58|328.48|332.62|328.52|332.58|328.48|3
1639321870000|2021-12-12 15:11:10|332.61|328.51|332.52|328.42|332.61|328.51|332.52|328.42|3
1639321880000|2021-12-12 15:11:20|332.53|328.43|332.55|328.45|332.55|328.45|332.53|328.43|3
1639321890000|2021-12-12 15:11:30|332.57|328.47|332.56|328.46|332.58|328.48|332.56|328.46|4
1639321900000|2021-12-12 15:11:40|332.54|328.44|332.52|328.42|332.54|328.44|332.51|328.41|4
1639321910000|2021-12-12 15:11:50|332.51|328.41|332.54|328.44|332.54|328.44|332.51|328.41|3
1639321920000|2021-12-12 15:12:00|332.55|328.45|332.65|328.55|332.65|328.55|332.55|328.45|7
1639321930000|2021-12-12 15:12:10|332.77|328.67|332.73|328.63|332.84|328.74|332.73|328.63|8
1639321940000|2021-12-12 15:12:20|332.74|328.64|333.17|329.07|333.19|329.09|332.73|328.63|12
1639321950000|2021-12-12 15:12:30|333.21|329.11|333.2|329.1|333.24|329.14|333.2|329.1|7
1639321960000|2021-12-12 15:12:40|333.21|329.11|333.22|329.12|333.23|329.13|333.21|329.11|4
1639321970000|2021-12-12 15:12:50|333.23|329.13|333.23|329.13|333.27|329.17|333.23|329.13|4
1639321980000|2021-12-12 15:13:00|333.28|329.18|333.3|329.2|333.33|329.23|333.28|329.18|6
1639321990000|2021-12-12 15:13:10|333.31|329.21|333.3|329.2|333.32|329.22|333.3|329.2|4
1639322000000|2021-12-12 15:13:20|333.29|329.19|333.25|329.15|333.29|329.19|333.24|329.14|7
1639322010000|2021-12-12 15:13:30|333.23|329.13|333.16|329.06|333.23|329.13|333.16|329.06|9
1639322020000|2021-12-12 15:13:40|333.17|329.07|333.16|329.06|333.17|329.07|333.12|329.02|6
1639322030000|2021-12-12 15:13:50|333.17|329.07|333.17|329.07|333.17|329.07|333.17|329.07|1
1639322040000|2021-12-12 15:14:00|333.18|329.08|333.16|329.06|333.18|329.08|333.16|329.06|2
1639322050000|2021-12-12 15:14:10|333.13|329.03|333.09|328.99|333.13|329.03|333.07|328.97|11
1639322060000|2021-12-12 15:14:20|333.08|328.98|333.14|329.04|333.14|329.04|333.07|328.97|4
1639322080000|2021-12-12 15:14:40|333.13|329.03|333.16|329.06|333.16|329.06|333.13|329.03|6
1639322090000|2021-12-12 15:14:50|333.15|329.05|333.12|329.02|333.15|329.05|333.11|329.01|5
1639322100000|2021-12-12 15:15:00|333.09|328.99|333.12|329.02|333.12|329.02|333.07|328.97|5
1639322110000|2021-12-12 15:15:10|333.11|329.01|333.05|328.95|333.11|329.01|333.04|328.94|13
1639322120000|2021-12-12 15:15:20|333.04|328.94|332.65|328.55|333.04|328.94|332.65|328.55|12
1639322130000|2021-12-12 15:15:30|332.66|328.56|332.71|328.61|332.71|328.61|332.66|328.56|6
1639322140000|2021-12-12 15:15:40|332.7|328.6|332.69|328.59|332.72|328.62|332.69|328.59|6
1639322150000|2021-12-12 15:15:50|332.7|328.6|332.69|328.59|332.7|328.6|332.69|328.59|4
1639322160000|2021-12-12 15:16:00|332.7|328.6|332.68|328.58|332.72|328.62|332.68|328.58|6
1639322180000|2021-12-12 15:16:20|332.69|328.59|332.52|328.42|332.69|328.59|332.52|328.42|9
1639322190000|2021-12-12 15:16:30|332.5|328.4|332.43|328.33|332.54|328.44|332.43|328.33|8
1639322200000|2021-12-12 15:16:40|332.42|328.32|332.25|328.15|332.42|328.32|332.25|328.15|13
1639322210000|2021-12-12 15:16:50|332.27|328.17|332.19|328.09|332.27|328.17|332.19|328.09|8
1639322220000|2021-12-12 15:17:00|332.17|328.07|332.2|328.1|332.21|328.11|332.16|328.06|12
1639322230000|2021-12-12 15:17:10|332.21|328.11|332.19|328.09|332.21|328.11|332.19|328.09|5
1639322240000|2021-12-12 15:17:20|332.17|328.07|332.14|328.04|332.17|328.07|332.13|328.03|12
1639322250000|2021-12-12 15:17:30|332.15|328.05|332.11|328.01|332.16|328.06|332.11|328.01|5
1639322260000|2021-12-12 15:17:40|332.14|328.04|332.08|327.98|332.15|328.05|332.08|327.98|11
1639322270000|2021-12-12 15:17:50|332.09|327.99|332.05|327.95|332.09|327.99|332.05|327.95|12
1639322280000|2021-12-12 15:18:00|332.04|327.94|331.61|327.51|332.04|327.94|331.61|327.51|21
1639322290000|2021-12-12 15:18:10|331.6|327.5|331.39|327.29|331.63|327.53|331.39|327.29|15
1639322300000|2021-12-12 15:18:20|331.42|327.32|331.34|327.24|331.43|327.33|331.34|327.24|14
1639322310000|2021-12-12 15:18:30|331.33|327.23|331.32|327.22|331.34|327.24|331.28|327.18|7
1639322320000|2021-12-12 15:18:40|331.3|327.2|331.39|327.29|331.39|327.29|331.3|327.2|5
1639322330000|2021-12-12 15:18:50|331.4|327.3|331.38|327.28|331.4|327.3|331.35|327.25|6
1639322340000|2021-12-12 15:19:00|331.37|327.27|331.77|327.67|331.77|327.67|331.36|327.26|13
1639322350000|2021-12-12 15:19:10|331.74|327.64|331.7|327.6|331.74|327.64|331.7|327.6|2
1639322360000|2021-12-12 15:19:20|331.68|327.58|331.71|327.61|331.72|327.62|331.67|327.57|7
1639322370000|2021-12-12 15:19:30|331.7|327.6|331.72|327.62|331.73|327.63|331.7|327.6|6
1639322390000|2021-12-12 15:19:50|331.73|327.63|331.75|327.65|331.75|327.65|331.73|327.63|2
1639322400000|2021-12-12 15:20:00|331.76|327.66|331.78|327.68|331.8|327.7|331.76|327.66|5
1639322410000|2021-12-12 15:20:10|331.79|327.69|332.11|328.01|332.11|328.01|331.79|327.69|15
1639322420000|2021-12-12 15:20:20|332.12|328.02|332.29|328.19|332.29|328.19|332.12|328.02|15
1639322430000|2021-12-12 15:20:30|332.3|328.2|332.4|328.3|332.4|328.3|332.3|328.2|11
1639322440000|2021-12-12 15:20:40|332.39|328.29|332.49|328.39|332.51|328.41|332.39|328.29|9
1639322450000|2021-12-12 15:20:50|332.5|328.4|332.5|328.4|332.59|328.49|332.5|328.4|13
1639322460000|2021-12-12 15:21:00|332.53|328.43|332.52|328.42|332.56|328.46|332.52|328.42|9
1639322470000|2021-12-12 15:21:10|332.48|328.38|332.5|328.4|332.62|328.52|332.48|328.38|14
1639322480000|2021-12-12 15:21:20|332.53|328.43|332.56|328.46|332.57|328.47|332.53|328.43|6
1639322490000|2021-12-12 15:21:30|332.58|328.48|332.53|328.43|332.58|328.48|332.53|328.43|4
1639322500000|2021-12-12 15:21:40|332.52|328.42|332.6|328.5|332.6|328.5|332.52|328.42|9
1639322510000|2021-12-12 15:21:50|332.61|328.51|332.56|328.46|332.61|328.51|332.54|328.44|11
1639322520000|2021-12-12 15:22:00|332.55|328.45|332.57|328.47|332.58|328.48|332.55|328.45|5
1639322530000|2021-12-12 15:22:10|332.58|328.48|332.58|328.48|332.58|328.48|332.57|328.47|3
1639322540000|2021-12-12 15:22:20|332.57|328.47|332.57|328.47|332.57|328.47|332.57|328.47|1
1639322550000|2021-12-12 15:22:30|332.55|328.45|332.49|328.39|332.55|328.45|332.49|328.39|6
1639322560000|2021-12-12 15:22:40|332.51|328.41|332.51|328.41|332.51|328.41|332.5|328.4|3
1639322570000|2021-12-12 15:22:50|332.52|328.42|332.57|328.47|332.57|328.47|332.52|328.42|7
1639322590000|2021-12-12 15:23:10|332.56|328.46|332.52|328.42|332.56|328.46|332.52|328.42|4
1639322600000|2021-12-12 15:23:20|332.54|328.44|332.57|328.47|332.58|328.48|332.53|328.43|5
1639322610000|2021-12-12 15:23:30|332.55|328.45|332.65|328.55|332.65|328.55|332.55|328.45|14
1639322620000|2021-12-12 15:23:40|332.64|328.54|332.62|328.52|332.71|328.61|332.62|328.52|5
1639322630000|2021-12-12 15:23:50|332.63|328.53|332.63|328.53|332.64|328.54|332.63|328.53|3
1639322640000|2021-12-12 15:24:00|332.62|328.52|332.64|328.54|332.64|328.54|332.62|328.52|5
1639322650000|2021-12-12 15:24:10|332.65|328.55|332.68|328.58|332.69|328.59|332.65|328.55|3
1639322660000|2021-12-12 15:24:20|332.64|328.54|332.62|328.52|332.64|328.54|332.59|328.49|4
1639322670000|2021-12-12 15:24:30|332.63|328.53|332.63|328.53|332.64|328.54|332.58|328.48|7
1639322680000|2021-12-12 15:24:40|332.61|328.51|332.62|328.52|332.63|328.53|332.58|328.48|6
1639322690000|2021-12-12 15:24:50|332.6|328.5|332.55|328.45|332.63|328.53|332.55|328.45|5
1639322700000|2021-12-12 15:25:00|332.54|328.44|332.54|328.44|332.54|328.44|332.54|328.44|1
1639322710000|2021-12-12 15:25:10|332.53|328.43|332.51|328.41|332.53|328.43|332.48|328.38|7
1639322720000|2021-12-12 15:25:20|332.5|328.4|332.49|328.39|332.5|328.4|332.49|328.39|2
1639322730000|2021-12-12 15:25:30|332.51|328.41|332.5|328.4|332.51|328.41|332.5|328.4|2
1639322740000|2021-12-12 15:25:40|332.49|328.39|332.49|328.39|332.49|328.39|332.49|328.39|1
1639322760000|2021-12-12 15:26:00|332.5|328.4|332.5|328.4|332.5|328.4|332.5|328.4|1
1639322770000|2021-12-12 15:26:10|332.49|328.39|332.49|328.39|332.49|328.39|332.49|328.39|1
1639322780000|2021-12-12 15:26:20|332.5|328.4|332.5|328.4|332.5|328.4|332.5|328.4|1
1639322810000|2021-12-12 15:26:50|332.49|328.39|332.48|328.38|332.49|328.39|332.45|328.35|6
1639322830000|2021-12-12 15:27:10|332.46|328.36|332.46|328.36|332.46|328.36|332.46|328.36|1
1639322840000|2021-12-12 15:27:20|332.45|328.35|332.47|328.37|332.47|328.37|332.45|328.35|2
1639322850000|2021-12-12 15:27:30|332.46|328.36|332.46|328.36|332.46|328.36|332.46|328.36|1
1639322860000|2021-12-12 15:27:40|332.48|328.38|332.48|328.38|332.48|328.38|332.45|328.35|8
1639322870000|2021-12-12 15:27:50|332.49|328.39|332.44|328.34|332.51|328.41|332.44|328.34|3
1639322880000|2021-12-12 15:28:00|332.45|328.35|332.51|328.41|332.51|328.41|332.44|328.34|9
1639322890000|2021-12-12 15:28:10|332.48|328.38|333.24|329.14|333.33|329.23|332.45|328.35|21
1639322900000|2021-12-12 15:28:20|333.25|329.15|333.13|329.03|333.25|329.15|333.13|329.03|15
1639322910000|2021-12-12 15:28:30|333.12|329.02|333.16|329.06|333.17|329.07|333.12|329.02|8
1639322920000|2021-12-12 15:28:40|333.18|329.08|333.28|329.18|333.29|329.19|333.18|329.08|11
1639322930000|2021-12-12 15:28:50|333.27|329.17|333.28|329.18|333.28|329.18|333.25|329.15|7
1639322940000|2021-12-12 15:29:00|333.29|329.19|333.27|329.17|333.29|329.19|333.27|329.17|2
1639322950000|2021-12-12 15:29:10|333.28|329.18|333.25|329.15|333.28|329.18|333.25|329.15|6
1639322960000|2021-12-12 15:29:20|333.26|329.16|333.2|329.1|333.26|329.16|333.19|329.09|10
1639322970000|2021-12-12 15:29:30|333.19|329.09|332.58|328.48|333.19|329.09|332.58|328.48|8
1639322980000|2021-12-12 15:29:40|332.61|328.51|332.63|328.53|332.63|328.53|332.61|328.51|2
1639322990000|2021-12-12 15:29:50|332.62|328.52|332.62|328.52|332.62|328.52|332.62|328.52|1
1639323000000|2021-12-12 15:30:00|332.63|328.53|332.63|328.53|332.65|328.55|332.63|328.53|5
1639323010000|2021-12-12 15:30:10|332.64|328.54|332.62|328.52|332.65|328.55|332.62|328.52|4
1639323020000|2021-12-12 15:30:20|332.65|328.55|332.69|328.59|332.69|328.59|332.64|328.54|6
1639323030000|2021-12-12 15:30:30|332.71|328.61|333.09|328.99|333.09|328.99|332.69|328.59|10
1639323040000|2021-12-12 15:30:40|333.1|329|333.16|329.06|333.18|329.08|333.1|329|6
1639323050000|2021-12-12 15:30:50|333.15|329.05|333.16|329.06|333.16|329.06|333.14|329.04|8
1639323060000|2021-12-12 15:31:00|333.17|329.07|333.12|329.02|333.17|329.07|333.12|329.02|6
1639323070000|2021-12-12 15:31:10|333.11|329.01|332.78|328.68|333.11|329.01|332.78|328.68|20
1639323080000|2021-12-12 15:31:20|332.73|328.63|332.72|328.62|332.74|328.64|332.72|328.62|3
1639323090000|2021-12-12 15:31:30|332.73|328.63|332.73|328.63|332.8|328.7|332.72|328.62|8
1639323100000|2021-12-12 15:31:40|332.72|328.62|332.8|328.7|332.8|328.7|332.72|328.62|5
1639323110000|2021-12-12 15:31:50|332.79|328.69|332.83|328.73|332.84|328.74|332.79|328.69|5
1639323120000|2021-12-12 15:32:00|332.84|328.74|332.89|328.79|332.89|328.79|332.81|328.71|7
1639323130000|2021-12-12 15:32:10|332.88|328.78|332.77|328.67|332.89|328.79|332.77|328.67|5
1639323140000|2021-12-12 15:32:20|332.76|328.66|332.64|328.54|332.76|328.66|332.64|328.54|7
1639323150000|2021-12-12 15:32:30|332.63|328.53|332.56|328.46|332.65|328.55|332.56|328.46|6
1639323160000|2021-12-12 15:32:40|332.57|328.47|332.43|328.33|332.57|328.47|332.43|328.33|11
1639323170000|2021-12-12 15:32:50|332.44|328.34|332.45|328.35|332.49|328.39|332.44|328.34|7
1639323180000|2021-12-12 15:33:00|332.46|328.36|332.47|328.37|332.48|328.38|332.43|328.33|7
1639323190000|2021-12-12 15:33:10|332.46|328.36|332.46|328.36|332.46|328.36|332.46|328.36|1
1639323200000|2021-12-12 15:33:20|332.47|328.37|332.45|328.35|332.47|328.37|332.44|328.34|4
1639323210000|2021-12-12 15:33:30|332.46|328.36|332.45|328.35|332.46|328.36|332.45|328.35|2
1639323220000|2021-12-12 15:33:40|332.44|328.34|332.42|328.32|332.44|328.34|332.42|328.32|4
1639323230000|2021-12-12 15:33:50|332.43|328.33|332.35|328.25|332.43|328.33|332.33|328.23|11
1639323240000|2021-12-12 15:34:00|332.36|328.26|332.35|328.25|332.38|328.28|332.35|328.25|6
1639323250000|2021-12-12 15:34:10|332.36|328.26|332.08|327.98|332.36|328.26|332.08|327.98|19
1639323260000|2021-12-12 15:34:20|332.01|327.91|331.98|327.88|332.03|327.93|331.98|327.88|14
1639323270000|2021-12-12 15:34:30|331.99|327.89|331.72|327.62|331.99|327.89|331.71|327.61|15
1639323280000|2021-12-12 15:34:40|331.77|327.67|331.72|327.62|331.77|327.67|331.72|327.62|3
1639323290000|2021-12-12 15:34:50|331.71|327.61|331.53|327.43|331.71|327.61|331.53|327.43|16
1639323300000|2021-12-12 15:35:00|331.47|327.37|331.32|327.22|331.47|327.37|331.31|327.21|16
1639323310000|2021-12-12 15:35:10|331.31|327.21|331.23|327.13|331.31|327.21|331.23|327.13|10
1639323320000|2021-12-12 15:35:20|331.22|327.12|331.47|327.37|331.47|327.37|331.22|327.12|9
1639323330000|2021-12-12 15:35:30|331.46|327.36|331.65|327.55|331.65|327.55|331.46|327.36|15
1639323340000|2021-12-12 15:35:40|331.64|327.54|331.64|327.54|331.64|327.54|331.62|327.52|7
1639323350000|2021-12-12 15:35:50|331.63|327.53|331.58|327.48|331.64|327.54|331.58|327.48|7
1639323360000|2021-12-12 15:36:00|331.55|327.45|331.53|327.43|331.55|327.45|331.53|327.43|2
1639323370000|2021-12-12 15:36:10|331.52|327.42|331.57|327.47|331.58|327.48|331.52|327.42|6
1639323380000|2021-12-12 15:36:20|331.56|327.46|331.73|327.63|331.8|327.7|331.56|327.46|23
1639323390000|2021-12-12 15:36:30|331.72|327.62|331.67|327.57|331.73|327.63|331.66|327.56|11
1639323400000|2021-12-12 15:36:40|331.66|327.56|331.66|327.56|331.66|327.56|331.64|327.54|3
1639323410000|2021-12-12 15:36:50|331.75|327.65|331.76|327.66|331.76|327.66|331.75|327.65|6
1639323420000|2021-12-12 15:37:00|331.74|327.64|331.7|327.6|331.74|327.64|331.7|327.6|6
1639323430000|2021-12-12 15:37:10|331.73|327.63|331.74|327.64|331.76|327.66|331.72|327.62|4
1639323440000|2021-12-12 15:37:20|331.73|327.63|331.73|327.63|331.73|327.63|331.7|327.6|3
1639323450000|2021-12-12 15:37:30|331.62|327.52|331.71|327.61|331.71|327.61|331.62|327.52|4
1639323470000|2021-12-12 15:37:50|331.73|327.63|331.74|327.64|331.74|327.64|331.73|327.63|2
1639323480000|2021-12-12 15:38:00|331.73|327.63|331.72|327.62|331.73|327.63|331.72|327.62|2
1639323490000|2021-12-12 15:38:10|331.73|327.63|331.74|327.64|331.74|327.64|331.72|327.62|3
1639323500000|2021-12-12 15:38:20|331.73|327.63|331.74|327.64|331.74|327.64|331.72|327.62|4
1639323510000|2021-12-12 15:38:30|331.75|327.65|331.77|327.67|331.77|327.67|331.75|327.65|2
1639323520000|2021-12-12 15:38:40|331.78|327.68|331.78|327.68|331.79|327.69|331.78|327.68|3
1639323530000|2021-12-12 15:38:50|331.79|327.69|331.78|327.68|331.79|327.69|331.78|327.68|4
1639323540000|2021-12-12 15:39:00|331.77|327.67|331.73|327.63|331.77|327.67|331.73|327.63|3
1639323550000|2021-12-12 15:39:10|331.74|327.64|331.73|327.63|331.74|327.64|331.73|327.63|4
1639323560000|2021-12-12 15:39:20|331.74|327.64|331.73|327.63|331.74|327.64|331.73|327.63|6
1639323570000|2021-12-12 15:39:30|331.74|327.64|331.71|327.61|331.74|327.64|331.71|327.61|3
1639323580000|2021-12-12 15:39:40|331.72|327.62|331.7|327.6|331.74|327.64|331.7|327.6|3
1639323590000|2021-12-12 15:39:50|331.74|327.64|331.77|327.67|331.77|327.67|331.74|327.64|2
1639323600000|2021-12-12 15:40:00|331.78|327.68|331.78|327.68|331.78|327.68|331.77|327.67|3
1639323610000|2021-12-12 15:40:10|331.79|327.69|331.79|327.69|331.8|327.7|331.79|327.69|3
1639323620000|2021-12-12 15:40:20|331.78|327.68|331.72|327.62|331.78|327.68|331.72|327.62|4
1639323640000|2021-12-12 15:40:40|331.75|327.65|331.73|327.63|331.75|327.65|331.72|327.62|7
1639323650000|2021-12-12 15:40:50|331.74|327.64|331.76|327.66|331.76|327.66|331.72|327.62|5
1639323660000|2021-12-12 15:41:00|331.75|327.65|331.79|327.69|331.79|327.69|331.75|327.65|4
1639323670000|2021-12-12 15:41:10|331.78|327.68|331.78|327.68|331.78|327.68|331.78|327.68|1
1639323680000|2021-12-12 15:41:20|331.77|327.67|331.71|327.61|331.79|327.69|331.71|327.61|11
1639323690000|2021-12-12 15:41:30|331.7|327.6|331.65|327.55|331.71|327.61|331.65|327.55|4
1639323710000|2021-12-12 15:41:50|331.64|327.54|331.65|327.55|331.65|327.55|331.64|327.54|2
1639323720000|2021-12-12 15:42:00|331.66|327.56|331.66|327.56|331.66|327.56|331.64|327.54|5
1639323730000|2021-12-12 15:42:10|331.65|327.55|331.66|327.56|331.67|327.57|331.65|327.55|6
1639323740000|2021-12-12 15:42:20|331.65|327.55|331.66|327.56|331.66|327.56|331.65|327.55|2
1639323750000|2021-12-12 15:42:30|331.65|327.55|331.65|327.55|331.65|327.55|331.65|327.55|1
1639323760000|2021-12-12 15:42:40|331.64|327.54|331.65|327.55|331.65|327.55|331.64|327.54|2
1639323770000|2021-12-12 15:42:50|331.61|327.51|331.65|327.55|331.65|327.55|331.61|327.51|3
1639323780000|2021-12-12 15:43:00|331.64|327.54|331.66|327.56|331.66|327.56|331.64|327.54|3
1639323790000|2021-12-12 15:43:10|331.65|327.55|331.59|327.49|331.65|327.55|331.58|327.48|8
1639323800000|2021-12-12 15:43:20|331.61|327.51|331.65|327.55|331.66|327.56|331.6|327.5|9
1639323810000|2021-12-12 15:43:30|331.66|327.56|331.65|327.55|331.66|327.56|331.65|327.55|2
1639323820000|2021-12-12 15:43:40|331.64|327.54|331.64|327.54|331.65|327.55|331.64|327.54|3
1639323830000|2021-12-12 15:43:50|331.65|327.55|331.67|327.57|331.68|327.58|331.64|327.54|10
1639323840000|2021-12-12 15:44:00|331.68|327.58|331.7|327.6|331.74|327.64|331.67|327.57|6
1639323850000|2021-12-12 15:44:10|331.69|327.59|331.7|327.6|331.7|327.6|331.68|327.58|7
1639323860000|2021-12-12 15:44:20|331.72|327.62|331.71|327.61|331.72|327.62|331.71|327.61|2
1639323870000|2021-12-12 15:44:30|331.7|327.6|331.71|327.61|331.71|327.61|331.7|327.6|2
1639323880000|2021-12-12 15:44:40|331.65|327.55|331.64|327.54|331.65|327.55|331.64|327.54|2
1639323890000|2021-12-12 15:44:50|331.65|327.55|331.64|327.54|331.66|327.56|331.62|327.52|12
1639323900000|2021-12-12 15:45:00|331.62|327.52|331.63|327.53|331.66|327.56|331.62|327.52|8
1639323910000|2021-12-12 15:45:10|331.65|327.55|331.65|327.55|331.65|327.55|331.63|327.53|5
1639323920000|2021-12-12 15:45:20|331.64|327.54|331.63|327.53|331.65|327.55|331.63|327.53|3
1639323930000|2021-12-12 15:45:30|331.65|327.55|331.63|327.53|331.65|327.55|331.63|327.53|4
1639323940000|2021-12-12 15:45:40|331.64|327.54|331.62|327.52|331.64|327.54|331.62|327.52|4
1639323950000|2021-12-12 15:45:50|331.65|327.55|331.64|327.54|331.65|327.55|331.64|327.54|2
1639323960000|2021-12-12 15:46:00|331.63|327.53|331.63|327.53|331.63|327.53|331.63|327.53|1
1639323970000|2021-12-12 15:46:10|331.65|327.55|331.63|327.53|331.65|327.55|331.63|327.53|4
1639323980000|2021-12-12 15:46:20|331.62|327.52|331.57|327.47|331.62|327.52|331.57|327.47|4
1639323990000|2021-12-12 15:46:30|331.58|327.48|331.54|327.44|331.58|327.48|331.54|327.44|2
1639324000000|2021-12-12 15:46:40|331.53|327.43|331.55|327.45|331.55|327.45|331.53|327.43|3
1639324010000|2021-12-12 15:46:50|331.54|327.44|331.5|327.4|331.54|327.44|331.49|327.39|6
1639324020000|2021-12-12 15:47:00|331.49|327.39|331.5|327.4|331.5|327.4|331.49|327.39|4
1639324030000|2021-12-12 15:47:10|331.49|327.39|331.5|327.4|331.5|327.4|331.49|327.39|4
1639324040000|2021-12-12 15:47:20|331.51|327.41|331.36|327.26|331.51|327.41|331.33|327.23|19
1639324050000|2021-12-12 15:47:30|331.33|327.23|331.28|327.18|331.33|327.23|331.27|327.17|7
1639324060000|2021-12-12 15:47:40|331.27|327.17|331.23|327.13|331.29|327.19|331.23|327.13|6
1639324070000|2021-12-12 15:47:50|331.26|327.16|331.31|327.21|331.35|327.25|331.22|327.12|15
1639324080000|2021-12-12 15:48:00|331.32|327.22|331.32|327.22|331.33|327.23|331.31|327.21|7
1639324090000|2021-12-12 15:48:10|331.31|327.21|331.28|327.18|331.37|327.27|331.28|327.18|7
1639324100000|2021-12-12 15:48:20|331.3|327.2|331.34|327.24|331.35|327.25|331.28|327.18|8
1639324110000|2021-12-12 15:48:30|331.33|327.23|331.33|327.23|331.34|327.24|331.33|327.23|5
1639324120000|2021-12-12 15:48:40|331.32|327.22|331.33|327.23|331.33|327.23|331.26|327.16|3
1639324130000|2021-12-12 15:48:50|331.34|327.24|331.31|327.21|331.34|327.24|331.31|327.21|3
1639324140000|2021-12-12 15:49:00|331.27|327.17|331.32|327.22|331.32|327.22|331.26|327.16|4
1639324150000|2021-12-12 15:49:10|331.33|327.23|331.32|327.22|331.33|327.23|331.26|327.16|5
1639324160000|2021-12-12 15:49:20|331.33|327.23|331.25|327.15|331.33|327.23|331.25|327.15|11
1639324170000|2021-12-12 15:49:30|331.23|327.13|331.1|327|331.23|327.13|331.07|326.97|21
1639324180000|2021-12-12 15:49:40|331.09|326.99|331.06|326.96|331.1|327|331.03|326.93|11
1639324190000|2021-12-12 15:49:50|331.07|326.97|331.12|327.02|331.12|327.02|331|326.9|15
1639324200000|2021-12-12 15:50:00|331.11|327.01|331.15|327.05|331.16|327.06|331.11|327.01|9
1639324210000|2021-12-12 15:50:10|331.13|327.03|331.06|326.96|331.13|327.03|331.06|326.96|7
1639324220000|2021-12-12 15:50:20|331.07|326.97|331|326.9|331.07|326.97|331|326.9|6
1639324230000|2021-12-12 15:50:30|330.99|326.89|330.69|326.59|331|326.9|330.64|326.54|18
1639324240000|2021-12-12 15:50:40|330.71|326.61|330.73|326.63|330.75|326.65|330.71|326.61|11
1639324250000|2021-12-12 15:50:50|330.74|326.64|330.79|326.69|330.79|326.69|330.72|326.62|11
1639324260000|2021-12-12 15:51:00|330.8|326.7|330.71|326.61|330.81|326.71|330.71|326.61|10
1639324270000|2021-12-12 15:51:10|330.7|326.6|330.7|326.6|330.7|326.6|330.7|326.6|1
1639324280000|2021-12-12 15:51:20|330.72|326.62|330.69|326.59|330.75|326.65|330.66|326.56|5
1639324290000|2021-12-12 15:51:30|330.68|326.58|330.66|326.56|330.72|326.62|330.66|326.56|10
1639324300000|2021-12-12 15:51:40|330.65|326.55|330.63|326.53|330.68|326.58|330.55|326.45|13
1639324310000|2021-12-12 15:51:50|330.62|326.52|330.56|326.46|330.65|326.55|330.56|326.46|3
1639324320000|2021-12-12 15:52:00|330.55|326.45|330.47|326.37|330.56|326.46|330.47|326.37|7
1639324330000|2021-12-12 15:52:10|330.45|326.35|330.45|326.35|330.46|326.36|330.44|326.34|5
1639324340000|2021-12-12 15:52:20|330.46|326.36|330.66|326.56|330.66|326.56|330.45|326.35|15
1639324350000|2021-12-12 15:52:30|330.67|326.57|330.72|326.62|330.73|326.63|330.67|326.57|8
1639324360000|2021-12-12 15:52:40|330.73|326.63|330.68|326.58|330.73|326.63|330.67|326.57|9
1639324370000|2021-12-12 15:52:50|330.72|326.62|330.74|326.64|330.75|326.65|330.72|326.62|5
1639324380000|2021-12-12 15:53:00|330.72|326.62|330.79|326.69|330.79|326.69|330.71|326.61|7
1639324390000|2021-12-12 15:53:10|330.8|326.7|330.79|326.69|330.8|326.7|330.79|326.69|2
1639324400000|2021-12-12 15:53:20|330.8|326.7|330.78|326.68|330.8|326.7|330.78|326.68|5
1639324410000|2021-12-12 15:53:30|330.77|326.67|330.78|326.68|330.78|326.68|330.76|326.66|6
1639324420000|2021-12-12 15:53:40|330.77|326.67|330.79|326.69|330.79|326.69|330.77|326.67|2
1639324430000|2021-12-12 15:53:50|330.8|326.7|330.81|326.71|330.81|326.71|330.8|326.7|4
1639324440000|2021-12-12 15:54:00|330.83|326.73|331.16|327.06|331.16|327.06|330.83|326.73|7
1639324450000|2021-12-12 15:54:10|331.17|327.07|331.31|327.21|331.31|327.21|331.17|327.07|12
1639324460000|2021-12-12 15:54:20|331.29|327.19|331.28|327.18|331.31|327.21|331.27|327.17|7
1639324470000|2021-12-12 15:54:30|331.29|327.19|331.29|327.19|331.29|327.19|331.29|327.19|1
1639324480000|2021-12-12 15:54:40|331.28|327.18|331.29|327.19|331.29|327.19|331.28|327.18|2
1639324490000|2021-12-12 15:54:50|331.3|327.2|331.28|327.18|331.3|327.2|331.27|327.17|10
1639324510000|2021-12-12 15:55:10|331.27|327.17|331.27|327.17|331.27|327.17|331.27|327.17|1
1639324520000|2021-12-12 15:55:20|331.28|327.18|331.28|327.18|331.28|327.18|331.26|327.16|4
1639324530000|2021-12-12 15:55:30|331.27|327.17|331.29|327.19|331.3|327.2|331.27|327.17|4
1639324540000|2021-12-12 15:55:40|331.3|327.2|331.3|327.2|331.3|327.2|331.29|327.19|3
1639324550000|2021-12-12 15:55:50|331.29|327.19|331.29|327.19|331.29|327.19|331.28|327.18|3
1639324560000|2021-12-12 15:56:00|331.31|327.21|331.32|327.22|331.32|327.22|331.31|327.21|2
1639324570000|2021-12-12 15:56:10|331.33|327.23|331.3|327.2|331.33|327.23|331.29|327.19|5
1639324580000|2021-12-12 15:56:20|331.34|327.24|331.43|327.33|331.43|327.33|331.34|327.24|9
1639324590000|2021-12-12 15:56:30|331.44|327.34|331.6|327.5|331.6|327.5|331.44|327.34|14
1639324600000|2021-12-12 15:56:40|331.61|327.51|331.6|327.5|331.61|327.51|331.6|327.5|2
1639324610000|2021-12-12 15:56:50|331.59|327.49|331.59|327.49|331.6|327.5|331.59|327.49|3
1639324620000|2021-12-12 15:57:00|331.61|327.51|331.63|327.53|331.64|327.54|331.6|327.5|6
1639324630000|2021-12-12 15:57:10|331.62|327.52|331.65|327.55|331.65|327.55|331.62|327.52|5
1639324650000|2021-12-12 15:57:30|331.66|327.56|331.66|327.56|331.66|327.56|331.66|327.56|1
1639324660000|2021-12-12 15:57:40|331.65|327.55|331.66|327.56|331.66|327.56|331.65|327.55|2
1639324670000|2021-12-12 15:57:50|331.65|327.55|331.47|327.37|331.65|327.55|331.47|327.37|17
1639324680000|2021-12-12 15:58:00|331.51|327.41|331.51|327.41|331.52|327.42|331.51|327.41|3
1639324690000|2021-12-12 15:58:10|331.52|327.42|331.54|327.44|331.54|327.44|331.52|327.42|7
1639324700000|2021-12-12 15:58:20|331.53|327.43|331.53|327.43|331.54|327.44|331.53|327.43|5
1639324710000|2021-12-12 15:58:30|331.51|327.41|331.31|327.21|331.51|327.41|331.31|327.21|15
1639324720000|2021-12-12 15:58:40|331.3|327.2|331.2|327.1|331.3|327.2|331.2|327.1|11
1639324730000|2021-12-12 15:58:50|331.18|327.08|331.18|327.08|331.21|327.11|331.17|327.07|8
1639324740000|2021-12-12 15:59:00|331.19|327.09|331.31|327.21|331.31|327.21|331.18|327.08|7
1639324750000|2021-12-12 15:59:10|331.3|327.2|331.41|327.31|331.41|327.31|331.29|327.19|8
1639324760000|2021-12-12 15:59:20|331.39|327.29|331.4|327.3|331.4|327.3|331.38|327.28|4
1639324770000|2021-12-12 15:59:30|331.41|327.31|331.39|327.29|331.41|327.31|331.39|327.29|6
1639324780000|2021-12-12 15:59:40|331.38|327.28|331.41|327.31|331.43|327.33|331.38|327.28|6
1639324790000|2021-12-12 15:59:50|331.4|327.3|331.4|327.3|331.41|327.31|331.4|327.3|3
1639324800000|2021-12-12 16:00:00|331.41|327.31|331.37|327.27|331.41|327.31|331.37|327.27|5
1639324810000|2021-12-12 16:00:10|331.36|327.26|331.36|327.26|331.4|327.3|331.35|327.25|11
1639324820000|2021-12-12 16:00:20|331.39|327.29|331.34|327.24|331.39|327.29|331.32|327.22|8
1639324830000|2021-12-12 16:00:30|331.33|327.23|331.36|327.26|331.37|327.27|331.32|327.22|10
1639324840000|2021-12-12 16:00:40|331.38|327.28|331.34|327.24|331.38|327.28|331.34|327.24|5
1639324850000|2021-12-12 16:00:50|331.36|327.26|331.37|327.27|331.39|327.29|331.36|327.26|7
1639324860000|2021-12-12 16:01:00|331.38|327.28|331.4|327.3|331.41|327.31|331.38|327.28|7
1639324870000|2021-12-12 16:01:10|331.39|327.29|331.44|327.34|331.46|327.36|331.39|327.29|7
1639324880000|2021-12-12 16:01:20|331.46|327.36|331.51|327.41|331.51|327.41|331.46|327.36|6
1639324890000|2021-12-12 16:01:30|331.5|327.4|331.47|327.37|331.5|327.4|331.47|327.37|5
1639324900000|2021-12-12 16:01:40|331.49|327.39|331.49|327.39|331.52|327.42|331.48|327.38|4
1639324910000|2021-12-12 16:01:50|331.46|327.36|331.46|327.36|331.48|327.38|331.46|327.36|6
1639324920000|2021-12-12 16:02:00|331.43|327.33|331.34|327.24|331.43|327.33|331.32|327.22|17
1639324930000|2021-12-12 16:02:10|331.33|327.23|331.21|327.11|331.34|327.24|331.21|327.11|16
1639324940000|2021-12-12 16:02:20|331.2|327.1|331.13|327.03|331.21|327.11|331.11|327.01|12
1639324950000|2021-12-12 16:02:30|331.14|327.04|331.29|327.19|331.29|327.19|331.14|327.04|17
1639324960000|2021-12-12 16:02:40|331.28|327.18|331.29|327.19|331.36|327.26|331.26|327.16|9
1639324970000|2021-12-12 16:02:50|331.3|327.2|331.34|327.24|331.41|327.31|331.29|327.19|15
1639324980000|2021-12-12 16:03:00|331.3|327.2|331.48|327.38|331.48|327.38|331.3|327.2|6
1639324990000|2021-12-12 16:03:10|331.5|327.4|331.53|327.43|331.54|327.44|331.5|327.4|8
1639325000000|2021-12-12 16:03:20|331.54|327.44|331.56|327.46|331.57|327.47|331.54|327.44|7
1639325010000|2021-12-12 16:03:30|331.57|327.47|331.57|327.47|331.57|327.47|331.57|327.47|1
1639325030000|2021-12-12 16:03:50|331.59|327.49|331.55|327.45|331.59|327.49|331.55|327.45|8
1639325040000|2021-12-12 16:04:00|331.53|327.43|331.54|327.44|331.55|327.45|331.53|327.43|8
1639325050000|2021-12-12 16:04:10|331.55|327.45|331.77|327.67|331.77|327.67|331.54|327.44|12
1639325060000|2021-12-12 16:04:20|331.8|327.7|331.88|327.78|331.88|327.78|331.8|327.7|7
1639325070000|2021-12-12 16:04:30|331.9|327.8|332.37|328.27|332.37|328.27|331.9|327.8|15
1639325080000|2021-12-12 16:04:40|332.42|328.32|332.59|328.49|332.59|328.49|332.42|328.32|10
1639325090000|2021-12-12 16:04:50|332.58|328.48|332.49|328.39|332.59|328.49|332.48|328.38|14
1639325100000|2021-12-12 16:05:00|332.5|328.4|332.18|328.08|332.5|328.4|332.16|328.06|24
1639325110000|2021-12-12 16:05:10|332.21|328.11|332.18|328.08|332.21|328.11|332.17|328.07|6
1639325120000|2021-12-12 16:05:20|332.17|328.07|332.1|328|332.17|328.07|332.09|327.99|11
1639325130000|2021-12-12 16:05:30|332.12|328.02|332.14|328.04|332.16|328.06|332.1|328|14
1639325140000|2021-12-12 16:05:40|332.15|328.05|332.1|328|332.16|328.06|332.09|327.99|6
1639325150000|2021-12-12 16:05:50|332.11|328.01|332.12|328.02|332.12|328.02|332.1|328|8
1639325160000|2021-12-12 16:06:00|332.13|328.03|332.13|328.03|332.13|328.03|332.1|328|7
1639325170000|2021-12-12 16:06:10|332.12|328.02|332.13|328.03|332.14|328.04|332.12|328.02|6
1639325180000|2021-12-12 16:06:20|332.14|328.04|332.16|328.06|332.17|328.07|332.14|328.04|8
1639325190000|2021-12-12 16:06:30|332.15|328.05|332.12|328.02|332.15|328.05|332.12|328.02|5
1639325200000|2021-12-12 16:06:40|332.11|328.01|332.08|327.98|332.11|328.01|332.08|327.98|3
1639325210000|2021-12-12 16:06:50|332.07|327.97|332.09|327.99|332.1|328|332.07|327.97|4
1639325220000|2021-12-12 16:07:00|332.08|327.98|332.12|328.02|332.12|328.02|332.08|327.98|4
1639325230000|2021-12-12 16:07:10|332.13|328.03|332.11|328.01|332.13|328.03|332.09|327.99|8
1639325250000|2021-12-12 16:07:30|332.12|328.02|332.12|328.02|332.12|328.02|332.12|328.02|1
1639325260000|2021-12-12 16:07:40|332.13|328.03|332.15|328.05|332.15|328.05|332.13|328.03|3
1639325270000|2021-12-12 16:07:50|332.19|328.09|332.12|328.02|332.19|328.09|332.12|328.02|9
1639325280000|2021-12-12 16:08:00|332.08|327.98|332.12|328.02|332.15|328.05|332.08|327.98|6
1639325290000|2021-12-12 16:08:10|332.13|328.03|332.13|328.03|332.13|328.03|332.12|328.02|3
1639325300000|2021-12-12 16:08:20|332.14|328.04|332.16|328.06|332.17|328.07|332.14|328.04|4
1639325310000|2021-12-12 16:08:30|332.14|328.04|332.12|328.02|332.17|328.07|332.12|328.02|6
1639325320000|2021-12-12 16:08:40|332.09|327.99|331.69|327.59|332.1|328|331.67|327.57|14
1639325330000|2021-12-12 16:08:50|331.68|327.58|331.54|327.44|331.68|327.58|331.48|327.38|7
1639325340000|2021-12-12 16:09:00|331.5|327.4|331.5|327.4|331.5|327.4|331.5|327.4|1
1639325350000|2021-12-12 16:09:10|331.46|327.36|331.5|327.4|331.5|327.4|331.46|327.36|2
1639325370000|2021-12-12 16:09:30|331.46|327.36|331.5|327.4|331.5|327.4|331.46|327.36|2
1639325390000|2021-12-12 16:09:50|331.54|327.44|331.51|327.41|331.54|327.44|331.43|327.33|13
1639325400000|2021-12-12 16:10:00|331.5|327.4|331.5|327.4|331.5|327.4|331.5|327.4|1
1639325410000|2021-12-12 16:10:10|331.51|327.41|331.57|327.47|331.57|327.47|331.5|327.4|8
1639325420000|2021-12-12 16:10:20|331.53|327.43|331.53|327.43|331.53|327.43|331.53|327.43|1
1639325430000|2021-12-12 16:10:30|331.57|327.47|331.57|327.47|331.57|327.47|331.57|327.47|1
1639325440000|2021-12-12 16:10:40|331.58|327.48|331.58|327.48|331.58|327.48|331.58|327.48|1
1639325460000|2021-12-12 16:11:00|331.56|327.46|331.56|327.46|331.56|327.46|331.56|327.46|1
1639325470000|2021-12-12 16:11:10|331.55|327.45|331.46|327.36|331.55|327.45|331.45|327.35|8
1639325480000|2021-12-12 16:11:20|331.47|327.37|331.48|327.38|331.48|327.38|331.46|327.36|4
1639325490000|2021-12-12 16:11:30|331.47|327.37|331.47|327.37|331.49|327.39|331.47|327.37|7
1639325500000|2021-12-12 16:11:40|331.49|327.39|331.26|327.16|331.49|327.39|331.26|327.16|10
1639325510000|2021-12-12 16:11:50|331.23|327.13|331.19|327.09|331.23|327.13|331.19|327.09|5
1639325520000|2021-12-12 16:12:00|331.18|327.08|331.17|327.07|331.24|327.14|331.17|327.07|12
1639325530000|2021-12-12 16:12:10|331.18|327.08|331.19|327.09|331.2|327.1|331.17|327.07|7
1639325540000|2021-12-12 16:12:20|331.18|327.08|331.16|327.06|331.18|327.08|331.16|327.06|3
1639325550000|2021-12-12 16:12:30|331.15|327.05|331.1|327|331.15|327.05|331.1|327|6
1639325560000|2021-12-12 16:12:40|331.11|327.01|331.04|326.94|331.11|327.01|331.02|326.92|9
1639325570000|2021-12-12 16:12:50|331.05|326.95|330.79|326.69|331.06|326.96|330.79|326.69|13
1639325580000|2021-12-12 16:13:00|330.72|326.62|330.71|326.61|330.75|326.65|330.7|326.6|10
1639325590000|2021-12-12 16:13:10|330.7|326.6|330.73|326.63|330.75|326.65|330.7|326.6|5
1639325600000|2021-12-12 16:13:20|330.72|326.62|330.8|326.7|330.8|326.7|330.71|326.61|7
1639325610000|2021-12-12 16:13:30|330.79|326.69|330.76|326.66|330.79|326.69|330.76|326.66|3
1639325620000|2021-12-12 16:13:40|330.77|326.67|330.77|326.67|330.77|326.67|330.75|326.65|3
1639325630000|2021-12-12 16:13:50|330.78|326.68|330.78|326.68|330.78|326.68|330.78|326.68|1
1639325640000|2021-12-12 16:14:00|330.77|326.67|330.77|326.67|330.78|326.68|330.77|326.67|3
1639325650000|2021-12-12 16:14:10|330.75|326.65|330.77|326.67|330.77|326.67|330.74|326.64|3
1639325660000|2021-12-12 16:14:20|330.76|326.66|330.75|326.65|330.76|326.66|330.73|326.63|8
1639325670000|2021-12-12 16:14:30|330.77|326.67|330.84|326.74|330.84|326.74|330.77|326.67|6
1639325680000|2021-12-12 16:14:40|330.85|326.75|331.19|327.09|331.24|327.14|330.85|326.75|12
1639325690000|2021-12-12 16:14:50|331.17|327.07|331.1|327|331.19|327.09|331.1|327|9
1639325700000|2021-12-12 16:15:00|331.11|327.01|331.11|327.01|331.14|327.04|331.11|327.01|8
1639325710000|2021-12-12 16:15:10|331.1|327|331.21|327.11|331.22|327.12|331.1|327|10
1639325720000|2021-12-12 16:15:20|331.2|327.1|331.15|327.05|331.21|327.11|331.15|327.05|5
1639325730000|2021-12-12 16:15:30|331.17|327.07|331.16|327.06|331.17|327.07|331.15|327.05|5
1639325740000|2021-12-12 16:15:40|331.15|327.05|331.09|326.99|331.16|327.06|331.09|326.99|7
1639325750000|2021-12-12 16:15:50|331.07|326.97|331.11|327.01|331.11|327.01|331.07|326.97|5
1639325760000|2021-12-12 16:16:00|331.12|327.02|331.13|327.03|331.17|327.07|331.11|327.01|5
1639325770000|2021-12-12 16:16:10|331.16|327.06|331.11|327.01|331.16|327.06|331.1|327|6
1639325780000|2021-12-12 16:16:20|331.12|327.02|331.05|326.95|331.12|327.02|331.05|326.95|8
1639325790000|2021-12-12 16:16:30|331.06|326.96|331.06|326.96|331.08|326.98|331.05|326.95|5
1639325800000|2021-12-12 16:16:40|331.08|326.98|331.06|326.96|331.08|326.98|331.05|326.95|5
1639325810000|2021-12-12 16:16:50|331.07|326.97|331.08|326.98|331.12|327.02|331.07|326.97|11
1639325820000|2021-12-12 16:17:00|331.07|326.97|331.06|326.96|331.08|326.98|331.06|326.96|11
1639325830000|2021-12-12 16:17:10|331.05|326.95|331.02|326.92|331.07|326.97|331.02|326.92|7
1639325840000|2021-12-12 16:17:20|331.04|326.94|331.05|326.95|331.07|326.97|331.02|326.92|6
1639325850000|2021-12-12 16:17:30|331.07|326.97|331.07|326.97|331.09|326.99|331.05|326.95|5
1639325860000|2021-12-12 16:17:40|331.06|326.96|331.04|326.94|331.08|326.98|331.04|326.94|13
1639325870000|2021-12-12 16:17:50|331.05|326.95|331.16|327.06|331.16|327.06|331.03|326.93|10
1639325880000|2021-12-12 16:18:00|331.17|327.07|331.19|327.09|331.2|327.1|331.17|327.07|7
1639325890000|2021-12-12 16:18:10|331.2|327.1|331.19|327.09|331.21|327.11|331.19|327.09|6
1639325900000|2021-12-12 16:18:20|331.18|327.08|331.17|327.07|331.19|327.09|331.17|327.07|8
1639325910000|2021-12-12 16:18:30|331.16|327.06|331.17|327.07|331.18|327.08|331.16|327.06|4
1639325930000|2021-12-12 16:18:50|331.18|327.08|331.08|326.98|331.18|327.08|331.08|326.98|10
1639325940000|2021-12-12 16:19:00|331.07|326.97|330.79|326.69|331.07|326.97|330.79|326.69|8
1639325950000|2021-12-12 16:19:10|330.75|326.65|330.87|326.77|330.87|326.77|330.75|326.65|7
1639325960000|2021-12-12 16:19:20|330.88|326.78|330.86|326.76|330.88|326.78|330.86|326.76|5
1639325970000|2021-12-12 16:19:30|330.85|326.75|330.82|326.72|330.87|326.77|330.82|326.72|7
1639325980000|2021-12-12 16:19:40|330.81|326.71|330.77|326.67|330.81|326.71|330.76|326.66|4
1639325990000|2021-12-12 16:19:50|330.76|326.66|330.74|326.64|330.77|326.67|330.74|326.64|5
1639326000000|2021-12-12 16:20:00|330.75|326.65|330.75|326.65|330.75|326.65|330.74|326.64|9
1639326010000|2021-12-12 16:20:10|330.76|326.66|330.78|326.68|330.78|326.68|330.75|326.65|6
1639326020000|2021-12-12 16:20:20|330.77|326.67|330.78|326.68|330.78|326.68|330.77|326.67|2
1639326030000|2021-12-12 16:20:30|330.75|326.65|330.71|326.61|330.75|326.65|330.7|326.6|6
1639326040000|2021-12-12 16:20:40|330.73|326.63|330.74|326.64|330.74|326.64|330.73|326.63|2
1639326050000|2021-12-12 16:20:50|330.75|326.65|331.27|327.17|331.27|327.17|330.75|326.65|15
1639326060000|2021-12-12 16:21:00|331.24|327.14|331.36|327.26|331.36|327.26|331.24|327.14|17
1639326070000|2021-12-12 16:21:10|331.35|327.25|331.4|327.3|331.4|327.3|331.35|327.25|8
1639326080000|2021-12-12 16:21:20|331.39|327.29|331.56|327.46|331.56|327.46|331.39|327.29|16
1639326090000|2021-12-12 16:21:30|331.5|327.4|331.46|327.36|331.55|327.45|331.42|327.32|13
1639326100000|2021-12-12 16:21:40|331.45|327.35|331.5|327.4|331.5|327.4|331.45|327.35|10
1639326110000|2021-12-12 16:21:50|331.52|327.42|331.63|327.53|331.63|327.53|331.49|327.39|8
1639326120000|2021-12-12 16:22:00|331.65|327.55|331.7|327.6|331.7|327.6|331.57|327.47|12
1639326130000|2021-12-12 16:22:10|331.71|327.61|331.72|327.62|331.75|327.65|331.69|327.59|13
1639326140000|2021-12-12 16:22:20|331.7|327.6|331.69|327.59|331.71|327.61|331.64|327.54|11
1639326150000|2021-12-12 16:22:30|331.7|327.6|331.65|327.55|331.72|327.62|331.65|327.55|8
1639326160000|2021-12-12 16:22:40|331.54|327.44|331.53|327.43|331.56|327.46|331.53|327.43|9
1639326170000|2021-12-12 16:22:50|331.52|327.42|331.55|327.45|331.57|327.47|331.48|327.38|9
1639326180000|2021-12-12 16:23:00|331.56|327.46|331.57|327.47|331.59|327.49|331.56|327.46|6
1639326190000|2021-12-12 16:23:10|331.56|327.46|331.52|327.42|331.56|327.46|331.51|327.41|3
1639326200000|2021-12-12 16:23:20|331.54|327.44|331.55|327.45|331.57|327.47|331.51|327.41|8
1639326210000|2021-12-12 16:23:30|331.56|327.46|331.67|327.57|331.68|327.58|331.53|327.43|4
1639326220000|2021-12-12 16:23:40|331.66|327.56|331.63|327.53|331.66|327.56|331.62|327.52|6
1639326230000|2021-12-12 16:23:50|331.64|327.54|331.64|327.54|331.64|327.54|331.64|327.54|1
1639326240000|2021-12-12 16:24:00|331.65|327.55|331.69|327.59|331.69|327.59|331.64|327.54|9
1639326250000|2021-12-12 16:24:10|331.68|327.58|331.69|327.59|331.71|327.61|331.68|327.58|9
1639326260000|2021-12-12 16:24:20|331.7|327.6|331.8|327.7|331.8|327.7|331.7|327.6|6
1639326270000|2021-12-12 16:24:30|331.82|327.72|331.83|327.73|331.83|327.73|331.78|327.68|8
1639326280000|2021-12-12 16:24:40|331.86|327.76|331.84|327.74|331.86|327.76|331.83|327.73|7
1639326290000|2021-12-12 16:24:50|331.83|327.73|331.83|327.73|331.84|327.74|331.83|327.73|3
1639326300000|2021-12-12 16:25:00|331.84|327.74|331.84|327.74|331.84|327.74|331.83|327.73|3
1639326330000|2021-12-12 16:25:30|331.83|327.73|332.17|328.07|332.18|328.08|331.83|327.73|13
1639326340000|2021-12-12 16:25:40|332.16|328.06|332.12|328.02|332.17|328.07|332.11|328.01|8
1639326350000|2021-12-12 16:25:50|332.11|328.01|332.06|327.96|332.11|328.01|332.06|327.96|5
1639326360000|2021-12-12 16:26:00|332.04|327.94|331.77|327.67|332.04|327.94|331.73|327.63|15
1639326370000|2021-12-12 16:26:10|331.76|327.66|332.16|328.06|332.17|328.07|331.76|327.66|15
1639326380000|2021-12-12 16:26:20|332.17|328.07|332.21|328.11|332.21|328.11|332.17|328.07|3
1639326390000|2021-12-12 16:26:30|332.23|328.13|332.23|328.13|332.23|328.13|332.22|328.12|3
1639326400000|2021-12-12 16:26:40|332.24|328.14|332.35|328.25|332.35|328.25|332.24|328.14|6
1639326410000|2021-12-12 16:26:50|332.32|328.22|332.25|328.15|332.33|328.23|332.25|328.15|14
1639326420000|2021-12-12 16:27:00|332.24|328.14|332.23|328.13|332.24|328.14|332.22|328.12|5
1639326430000|2021-12-12 16:27:10|332.25|328.15|332.29|328.19|332.29|328.19|332.24|328.14|6
1639326440000|2021-12-12 16:27:20|332.28|328.18|332.31|328.21|332.31|328.21|332.28|328.18|8
1639326450000|2021-12-12 16:27:30|332.34|328.24|332.34|328.24|332.34|328.24|332.34|328.24|1
1639326460000|2021-12-12 16:27:40|332.35|328.25|332.57|328.47|332.58|328.48|332.35|328.25|15
1639326470000|2021-12-12 16:27:50|332.56|328.46|332.56|328.46|332.56|328.46|332.56|328.46|1
1639326480000|2021-12-12 16:28:00|332.57|328.47|332.74|328.64|332.74|328.64|332.56|328.46|12
1639326490000|2021-12-12 16:28:10|332.75|328.65|332.79|328.69|332.79|328.69|332.74|328.64|7
1639326500000|2021-12-12 16:28:20|332.8|328.7|332.74|328.64|332.82|328.72|332.73|328.63|9
1639326510000|2021-12-12 16:28:30|332.76|328.66|332.79|328.69|332.79|328.69|332.76|328.66|5
1639326520000|2021-12-12 16:28:40|332.76|328.66|332.76|328.66|332.76|328.66|332.75|328.65|5
1639326530000|2021-12-12 16:28:50|332.75|328.65|332.79|328.69|332.79|328.69|332.75|328.65|3
1639326540000|2021-12-12 16:29:00|332.78|328.68|333.1|329|333.12|329.02|332.78|328.68|11
1639326550000|2021-12-12 16:29:10|333.11|329.01|333.02|328.92|333.11|329.01|333.01|328.91|10
1639326560000|2021-12-12 16:29:20|333.03|328.93|333.06|328.96|333.07|328.97|332.99|328.89|10
1639326580000|2021-12-12 16:29:40|333.04|328.94|332.97|328.87|333.04|328.94|332.97|328.87|5
1639326590000|2021-12-12 16:29:50|332.98|328.88|332.99|328.89|332.99|328.89|332.97|328.87|4
1639326600000|2021-12-12 16:30:00|333.02|328.92|332.98|328.88|333.02|328.92|332.98|328.88|3
1639326610000|2021-12-12 16:30:10|332.97|328.87|332.97|328.87|332.99|328.89|332.97|328.87|4
1639326620000|2021-12-12 16:30:20|332.99|328.89|332.98|328.88|333.01|328.91|332.96|328.86|5
1639326630000|2021-12-12 16:30:30|333.03|328.93|333.03|328.93|333.06|328.96|333.02|328.92|6
1639326640000|2021-12-12 16:30:40|333.05|328.95|333.17|329.07|333.17|329.07|333.02|328.92|10
1639326650000|2021-12-12 16:30:50|333.12|329.02|333.12|329.02|333.13|329.03|333.11|329.01|7
1639326660000|2021-12-12 16:31:00|333.14|329.04|333.15|329.05|333.15|329.05|333.11|329.01|9
1639326670000|2021-12-12 16:31:10|333.17|329.07|333.12|329.02|333.17|329.07|333.12|329.02|4
1639326680000|2021-12-12 16:31:20|333.13|329.03|333.14|329.04|333.14|329.04|333.13|329.03|2
1639326690000|2021-12-12 16:31:30|333.11|329.01|333.16|329.06|333.16|329.06|333.11|329.01|5
1639326700000|2021-12-12 16:31:40|333.14|329.04|333.18|329.08|333.18|329.08|333.14|329.04|5
1639326710000|2021-12-12 16:31:50|333.19|329.09|333.2|329.1|333.2|329.1|333.19|329.09|2
1639326720000|2021-12-12 16:32:00|333.22|329.12|333.26|329.16|333.26|329.16|333.22|329.12|5
1639326730000|2021-12-12 16:32:10|333.25|329.15|333.24|329.14|333.25|329.15|333.23|329.13|3
1639326740000|2021-12-12 16:32:20|333.2|329.1|333.18|329.08|333.21|329.11|333.18|329.08|5
1639326750000|2021-12-12 16:32:30|333.17|329.07|333.08|328.98|333.17|329.07|333.08|328.98|8
1639326760000|2021-12-12 16:32:40|332.92|328.82|332.8|328.7|332.92|328.82|332.78|328.68|9
1639326770000|2021-12-12 16:32:50|332.76|328.66|332.65|328.55|332.76|328.66|332.62|328.52|5
1639326780000|2021-12-12 16:33:00|332.64|328.54|332.67|328.57|332.68|328.58|332.63|328.53|12
1639326790000|2021-12-12 16:33:10|332.66|328.56|332.63|328.53|332.67|328.57|332.63|328.53|8
1639326800000|2021-12-12 16:33:20|332.58|328.48|332.54|328.44|332.58|328.48|332.54|328.44|6
1639326810000|2021-12-12 16:33:30|332.53|328.43|332.5|328.4|332.53|328.43|332.49|328.39|5
1639326820000|2021-12-12 16:33:40|332.49|328.39|332.48|328.38|332.5|328.4|332.48|328.38|4
1639326830000|2021-12-12 16:33:50|332.49|328.39|332.44|328.34|332.49|328.39|332.44|328.34|6
1639326840000|2021-12-12 16:34:00|332.45|328.35|332.45|328.35|332.45|328.35|332.44|328.34|3
1639326850000|2021-12-12 16:34:10|332.49|328.39|332.59|328.49|332.59|328.49|332.49|328.39|7
1639326860000|2021-12-12 16:34:20|332.57|328.47|332.76|328.66|332.76|328.66|332.57|328.47|13
1639326870000|2021-12-12 16:34:30|332.77|328.67|332.7|328.6|332.79|328.69|332.7|328.6|6
1639326880000|2021-12-12 16:34:40|332.67|328.57|332.63|328.53|332.67|328.57|332.63|328.53|3
1639326890000|2021-12-12 16:34:50|332.62|328.52|332.66|328.56|332.66|328.56|332.62|328.52|2
1639326900000|2021-12-12 16:35:00|332.67|328.57|332.64|328.54|332.67|328.57|332.62|328.52|7
1639326910000|2021-12-12 16:35:10|332.65|328.55|332.65|328.55|332.65|328.55|332.65|328.55|1
1639326920000|2021-12-12 16:35:20|332.64|328.54|332.53|328.43|332.65|328.55|332.52|328.42|10
1639326930000|2021-12-12 16:35:30|332.54|328.44|332.61|328.51|332.61|328.51|332.53|328.43|4
1639326940000|2021-12-12 16:35:40|332.6|328.5|332.61|328.51|332.61|328.51|332.6|328.5|2
1639326950000|2021-12-12 16:35:50|332.63|328.53|332.64|328.54|332.66|328.56|332.63|328.53|4
1639326960000|2021-12-12 16:36:00|332.66|328.56|332.66|328.56|332.66|328.56|332.66|328.56|1
1639326970000|2021-12-12 16:36:10|332.72|328.62|332.7|328.6|332.72|328.62|332.67|328.57|4
1639326980000|2021-12-12 16:36:20|332.67|328.57|332.7|328.6|332.7|328.6|332.65|328.55|5
1639326990000|2021-12-12 16:36:30|332.77|328.67|333.03|328.93|333.03|328.93|332.77|328.67|6
1639327000000|2021-12-12 16:36:40|333.04|328.94|333.04|328.94|333.04|328.94|333.04|328.94|1
1639327010000|2021-12-12 16:36:50|333.05|328.95|333.11|329.01|333.11|329.01|333.05|328.95|2
1639327020000|2021-12-12 16:37:00|333.05|328.95|333.03|328.93|333.05|328.95|333.03|328.93|3
1639327030000|2021-12-12 16:37:10|333.04|328.94|333.04|328.94|333.04|328.94|333.04|328.94|1
1639327040000|2021-12-12 16:37:20|333.03|328.93|333.13|329.03|333.13|329.03|333.03|328.93|3
1639327050000|2021-12-12 16:37:30|333.14|329.04|333.13|329.03|333.14|329.04|333.13|329.03|2
1639327060000|2021-12-12 16:37:40|333.14|329.04|333.13|329.03|333.14|329.04|333.13|329.03|2
1639327070000|2021-12-12 16:37:50|333.16|329.06|333.19|329.09|333.19|329.09|333.16|329.06|2
1639327080000|2021-12-12 16:38:00|333.2|329.1|333.19|329.09|333.23|329.13|333.19|329.09|5
1639327090000|2021-12-12 16:38:10|333.2|329.1|333.2|329.1|333.23|329.13|333.2|329.1|5
1639327110000|2021-12-12 16:38:30|333.24|329.14|333.2|329.1|333.24|329.14|333.2|329.1|3
1639327120000|2021-12-12 16:38:40|333.21|329.11|333.28|329.18|333.28|329.18|333.21|329.11|2
1639327130000|2021-12-12 16:38:50|333.25|329.15|333.28|329.18|333.28|329.18|333.22|329.12|6
1639327140000|2021-12-12 16:39:00|333.27|329.17|333.27|329.17|333.27|329.17|333.26|329.16|3
1639327150000|2021-12-12 16:39:10|333.28|329.18|333.28|329.18|333.28|329.18|333.28|329.18|1
1639327160000|2021-12-12 16:39:20|333.31|329.21|333.27|329.17|333.31|329.21|333.27|329.17|2
1639327170000|2021-12-12 16:39:30|333.28|329.18|333.21|329.11|333.28|329.18|333.21|329.11|3
1639327180000|2021-12-12 16:39:40|333.26|329.16|333.33|329.23|333.33|329.23|333.25|329.15|9
1639327190000|2021-12-12 16:39:50|333.32|329.22|333.33|329.23|333.33|329.23|333.3|329.2|3
1639327200000|2021-12-12 16:40:00|333.31|329.21|333.3|329.2|333.33|329.23|333.3|329.2|5
1639327210000|2021-12-12 16:40:10|333.28|329.18|333.3|329.2|333.3|329.2|333.27|329.17|3
1639327220000|2021-12-12 16:40:20|333.29|329.19|333.31|329.21|333.31|329.21|333.29|329.19|3
1639327230000|2021-12-12 16:40:30|333.28|329.18|333.26|329.16|333.31|329.21|333.26|329.16|5
1639327240000|2021-12-12 16:40:40|333.27|329.17|333.18|329.08|333.27|329.17|333.18|329.08|8
1639327250000|2021-12-12 16:40:50|333.16|329.06|333.17|329.07|333.17|329.07|333.16|329.06|2
1639327260000|2021-12-12 16:41:00|333.18|329.08|333.23|329.13|333.23|329.13|333.18|329.08|5
1639327270000|2021-12-12 16:41:10|333.28|329.18|333.25|329.15|333.28|329.18|333.25|329.15|4
1639327280000|2021-12-12 16:41:20|333.23|329.13|333.23|329.13|333.23|329.13|333.23|329.13|1
1639327290000|2021-12-12 16:41:30|333.22|329.12|333.22|329.12|333.23|329.13|333.21|329.11|4
1639327300000|2021-12-12 16:41:40|333.23|329.13|333.37|329.27|333.37|329.27|333.23|329.13|4
1639327310000|2021-12-12 16:41:50|333.38|329.28|333.39|329.29|333.39|329.29|333.38|329.28|2
1639327320000|2021-12-12 16:42:00|333.38|329.28|333.38|329.28|333.38|329.28|333.38|329.28|1
1639327330000|2021-12-12 16:42:10|333.39|329.29|333.39|329.29|333.39|329.29|333.39|329.29|1
1639327340000|2021-12-12 16:42:20|333.38|329.28|333.51|329.41|333.51|329.41|333.38|329.28|5
1639327350000|2021-12-12 16:42:30|333.54|329.44|333.51|329.41|333.54|329.44|333.51|329.41|2
1639327360000|2021-12-12 16:42:40|333.52|329.42|333.61|329.51|333.61|329.51|333.5|329.4|3
1639327370000|2021-12-12 16:42:50|333.66|329.56|333.81|329.71|333.82|329.72|333.66|329.56|7
1639327380000|2021-12-12 16:43:00|333.76|329.66|333.77|329.67|333.81|329.71|333.7|329.6|11
1639327390000|2021-12-12 16:43:10|333.78|329.68|333.75|329.65|333.78|329.68|333.75|329.65|3
1639327400000|2021-12-12 16:43:20|333.74|329.64|333.52|329.42|333.74|329.64|333.52|329.42|9
1639327410000|2021-12-12 16:43:30|333.45|329.35|333.53|329.43|333.55|329.45|333.45|329.35|5
1639327420000|2021-12-12 16:43:40|333.55|329.45|333.54|329.44|333.55|329.45|333.54|329.44|2
1639327430000|2021-12-12 16:43:50|333.53|329.43|333.52|329.42|333.53|329.43|333.52|329.42|2
1639327440000|2021-12-12 16:44:00|333.53|329.43|333.58|329.48|333.58|329.48|333.52|329.42|7
1639327450000|2021-12-12 16:44:10|333.59|329.49|333.58|329.48|333.59|329.49|333.58|329.48|2
1639327460000|2021-12-12 16:44:20|333.59|329.49|333.61|329.51|333.61|329.51|333.58|329.48|3
1639327470000|2021-12-12 16:44:30|333.62|329.52|333.68|329.58|333.68|329.58|333.62|329.52|6
1639327480000|2021-12-12 16:44:40|333.69|329.59|333.66|329.56|333.69|329.59|333.66|329.56|3
1639327490000|2021-12-12 16:44:50|333.68|329.58|333.69|329.59|333.69|329.59|333.68|329.58|2
1639327500000|2021-12-12 16:45:00|333.68|329.58|333.71|329.61|333.71|329.61|333.68|329.58|4
1639327510000|2021-12-12 16:45:10|333.69|329.59|333.68|329.58|333.69|329.59|333.68|329.58|2
1639327520000|2021-12-12 16:45:20|333.69|329.59|333.69|329.59|333.69|329.59|333.69|329.59|1
1639327530000|2021-12-12 16:45:30|333.7|329.6|333.7|329.6|333.7|329.6|333.7|329.6|1
1639327540000|2021-12-12 16:45:40|333.64|329.54|333.63|329.53|333.64|329.54|333.63|329.53|2
1639327550000|2021-12-12 16:45:50|333.61|329.51|333.55|329.45|333.64|329.54|333.55|329.45|12
1639327560000|2021-12-12 16:46:00|333.54|329.44|333.43|329.33|333.55|329.45|333.43|329.33|9
1639327570000|2021-12-12 16:46:10|333.42|329.32|333.29|329.19|333.42|329.32|333.29|329.19|15
1639327580000|2021-12-12 16:46:20|333.28|329.18|333.31|329.21|333.31|329.21|333.27|329.17|7
1639327590000|2021-12-12 16:46:30|333.3|329.2|333.23|329.13|333.31|329.21|333.23|329.13|8
1639327600000|2021-12-12 16:46:40|333.22|329.12|333.22|329.12|333.22|329.12|333.22|329.12|1
1639327610000|2021-12-12 16:46:50|333.21|329.11|333.16|329.06|333.21|329.11|333.16|329.06|10
1639327620000|2021-12-12 16:47:00|333.18|329.08|333.23|329.13|333.23|329.13|333.15|329.05|14
1639327630000|2021-12-12 16:47:10|333.22|329.12|333.25|329.15|333.26|329.16|333.22|329.12|11
1639327640000|2021-12-12 16:47:20|333.24|329.14|333.25|329.15|333.26|329.16|333.24|329.14|4
1639327650000|2021-12-12 16:47:30|333.24|329.14|333.23|329.13|333.25|329.15|333.23|329.13|4
1639327660000|2021-12-12 16:47:40|333.2|329.1|333.19|329.09|333.2|329.1|333.19|329.09|2
1639327670000|2021-12-12 16:47:50|333.2|329.1|333.22|329.12|333.22|329.12|333.2|329.1|4
1639327680000|2021-12-12 16:48:00|333.21|329.11|333.22|329.12|333.23|329.13|333.19|329.09|6
1639327690000|2021-12-12 16:48:10|333.23|329.13|333.35|329.25|333.35|329.25|333.19|329.09|15
1639327700000|2021-12-12 16:48:20|333.39|329.29|333.43|329.33|333.43|329.33|333.39|329.29|4
1639327710000|2021-12-12 16:48:30|333.42|329.32|333.32|329.22|333.42|329.32|333.32|329.22|7
1639327720000|2021-12-12 16:48:40|333.33|329.23|333.36|329.26|333.38|329.28|333.32|329.22|5
1639327730000|2021-12-12 16:48:50|333.35|329.25|333.36|329.26|333.36|329.26|333.35|329.25|2
1639327740000|2021-12-12 16:49:00|333.35|329.25|333.53|329.43|333.53|329.43|333.34|329.24|15
1639327750000|2021-12-12 16:49:10|333.52|329.42|333.62|329.52|333.64|329.54|333.52|329.42|11
1639327760000|2021-12-12 16:49:20|333.6|329.5|333.7|329.6|333.7|329.6|333.6|329.5|8
1639327780000|2021-12-12 16:49:40|333.73|329.63|333.74|329.64|333.74|329.64|333.72|329.62|3
1639327790000|2021-12-12 16:49:50|333.76|329.66|333.75|329.65|333.76|329.66|333.75|329.65|2
1639327800000|2021-12-12 16:50:00|333.73|329.63|333.73|329.63|333.73|329.63|333.73|329.63|1
1639327810000|2021-12-12 16:50:10|333.75|329.65|333.6|329.5|333.75|329.65|333.6|329.5|13
1639327820000|2021-12-12 16:50:20|333.57|329.47|333.52|329.42|333.57|329.47|333.52|329.42|10
1639327830000|2021-12-12 16:50:30|333.5|329.4|333.5|329.4|333.5|329.4|333.49|329.39|3
1639327850000|2021-12-12 16:50:50|333.51|329.41|333.5|329.4|333.51|329.41|333.5|329.4|2
1639327860000|2021-12-12 16:51:00|333.47|329.37|333.56|329.46|333.56|329.46|333.47|329.37|12
1639327870000|2021-12-12 16:51:10|333.55|329.45|333.54|329.44|333.58|329.48|333.54|329.44|8
1639327880000|2021-12-12 16:51:20|333.55|329.45|333.54|329.44|333.56|329.46|333.54|329.44|6
1639327890000|2021-12-12 16:51:30|333.57|329.47|333.57|329.47|333.59|329.49|333.57|329.47|5
1639327900000|2021-12-12 16:51:40|333.58|329.48|333.59|329.49|333.59|329.49|333.57|329.47|8
1639327910000|2021-12-12 16:51:50|333.58|329.48|333.57|329.47|333.59|329.49|333.57|329.47|6
1639327920000|2021-12-12 16:52:00|333.58|329.48|333.57|329.47|333.58|329.48|333.57|329.47|4
1639327930000|2021-12-12 16:52:10|333.54|329.44|333.47|329.37|333.54|329.44|333.47|329.37|9
1639327940000|2021-12-12 16:52:20|333.46|329.36|333.46|329.36|333.47|329.37|333.46|329.36|3
1639327950000|2021-12-12 16:52:30|333.47|329.37|333.51|329.41|333.52|329.42|333.47|329.37|5
1639327960000|2021-12-12 16:52:40|333.56|329.46|333.57|329.47|333.57|329.47|333.56|329.46|4
1639327970000|2021-12-12 16:52:50|333.56|329.46|333.57|329.47|333.57|329.47|333.56|329.46|2
1639327980000|2021-12-12 16:53:00|333.55|329.45|333.53|329.43|333.55|329.45|333.53|329.43|3
1639327990000|2021-12-12 16:53:10|333.51|329.41|333.54|329.44|333.54|329.44|333.51|329.41|3
1639328000000|2021-12-12 16:53:20|333.53|329.43|333.63|329.53|333.63|329.53|333.51|329.41|13
1639328010000|2021-12-12 16:53:30|333.65|329.55|333.7|329.6|333.7|329.6|333.63|329.53|3
1639328030000|2021-12-12 16:53:50|333.71|329.61|333.71|329.61|333.71|329.61|333.71|329.61|1
1639328040000|2021-12-12 16:54:00|333.7|329.6|333.72|329.62|333.72|329.62|333.7|329.6|6
1639328050000|2021-12-12 16:54:10|333.69|329.59|333.63|329.53|333.7|329.6|333.63|329.53|9
1639328060000|2021-12-12 16:54:20|333.62|329.52|333.6|329.5|333.62|329.52|333.6|329.5|2
1639328070000|2021-12-12 16:54:30|333.61|329.51|333.61|329.51|333.61|329.51|333.61|329.51|1
1639328080000|2021-12-12 16:54:40|333.63|329.53|333.67|329.57|333.67|329.57|333.63|329.53|2
1639328100000|2021-12-12 16:55:00|333.68|329.58|333.65|329.55|333.68|329.58|333.65|329.55|2
1639328120000|2021-12-12 16:55:20|333.64|329.54|333.64|329.54|333.64|329.54|333.64|329.54|1
1639328140000|2021-12-12 16:55:40|333.66|329.56|333.93|329.83|333.93|329.83|333.66|329.56|12
1639328150000|2021-12-12 16:55:50|333.91|329.81|333.95|329.85|333.95|329.85|333.91|329.81|4
1639328160000|2021-12-12 16:56:00|333.96|329.86|333.96|329.86|333.96|329.86|333.96|329.86|1
1639328170000|2021-12-12 16:56:10|333.97|329.87|333.94|329.84|333.97|329.87|333.94|329.84|4
1639328180000|2021-12-12 16:56:20|333.93|329.83|333.89|329.79|333.93|329.83|333.88|329.78|4
1639328190000|2021-12-12 16:56:30|333.92|329.82|333.93|329.83|333.93|329.83|333.89|329.79|5
1639328200000|2021-12-12 16:56:40|333.94|329.84|333.9|329.8|333.94|329.84|333.9|329.8|5
1639328210000|2021-12-12 16:56:50|333.92|329.82|333.77|329.67|333.92|329.82|333.77|329.67|9
1639328220000|2021-12-12 16:57:00|333.78|329.68|333.81|329.71|333.81|329.71|333.77|329.67|8
1639328230000|2021-12-12 16:57:10|333.85|329.75|333.85|329.75|333.86|329.76|333.79|329.69|8
1639328240000|2021-12-12 16:57:20|333.83|329.73|333.82|329.72|333.84|329.74|333.81|329.71|6
1639328250000|2021-12-12 16:57:30|333.83|329.73|333.8|329.7|333.83|329.73|333.8|329.7|3
1639328270000|2021-12-12 16:57:50|333.82|329.72|333.82|329.72|333.82|329.72|333.82|329.72|1
1639328280000|2021-12-12 16:58:00|333.8|329.7|333.8|329.7|333.8|329.7|333.8|329.7|1
1639328300000|2021-12-12 16:58:20|333.81|329.71|333.88|329.78|333.88|329.78|333.81|329.71|2
1639328310000|2021-12-12 16:58:30|333.89|329.79|333.94|329.84|333.94|329.84|333.86|329.76|11
1639328320000|2021-12-12 16:58:40|333.95|329.85|333.95|329.85|333.95|329.85|333.95|329.85|1
1639328330000|2021-12-12 16:58:50|333.94|329.84|333.72|329.62|333.94|329.84|333.72|329.62|13
1639328340000|2021-12-12 16:59:00|333.71|329.61|333.71|329.61|333.72|329.62|333.7|329.6|10
1639328350000|2021-12-12 16:59:10|333.69|329.59|333.74|329.64|333.74|329.64|333.68|329.58|7
1639328360000|2021-12-12 16:59:20|333.71|329.61|333.74|329.64|333.74|329.64|333.71|329.61|3
1639328370000|2021-12-12 16:59:30|333.8|329.7|333.74|329.64|333.8|329.7|333.73|329.63|4
1639328380000|2021-12-12 16:59:40|333.68|329.58|333.67|329.57|333.69|329.59|333.67|329.57|4
1639328390000|2021-12-12 16:59:50|333.7|329.6|333.75|329.65|333.76|329.66|333.7|329.6|4
1639328400000|2021-12-12 17:00:00|333.78|329.68|333.78|329.68|333.78|329.68|333.77|329.67|3
1639328410000|2021-12-12 17:00:10|334|329.9|334.22|330.12|334.29|330.19|334|329.9|15
1639328420000|2021-12-12 17:00:20|334.23|330.13|334.11|330.01|334.24|330.14|334.07|329.97|13
1639328430000|2021-12-12 17:00:30|334.1|330|334.13|330.03|334.16|330.06|334.1|330|10
1639328440000|2021-12-12 17:00:40|334.14|330.04|334.15|330.05|334.16|330.06|334.14|330.04|4
1639328450000|2021-12-12 17:00:50|334.16|330.06|334.16|330.06|334.16|330.06|334.13|330.03|5
1639328460000|2021-12-12 17:01:00|334.15|330.05|334.17|330.07|334.17|330.07|334.15|330.05|5
1639328470000|2021-12-12 17:01:10|334.18|330.08|334.24|330.14|334.24|330.14|334.07|329.97|16
1639328480000|2021-12-12 17:01:20|334.25|330.15|334.36|330.26|334.38|330.28|334.25|330.15|7
1639328490000|2021-12-12 17:01:30|334.38|330.28|334.31|330.21|334.38|330.28|334.3|330.2|11
1639328500000|2021-12-12 17:01:40|334.3|330.2|334.3|330.2|334.3|330.2|334.3|330.2|1
1639328510000|2021-12-12 17:01:50|334.31|330.21|334.33|330.23|334.37|330.27|334.31|330.21|6
1639328520000|2021-12-12 17:02:00|334.34|330.24|334.28|330.18|334.34|330.24|334.28|330.18|5
1639328530000|2021-12-12 17:02:10|334.29|330.19|334.25|330.15|334.34|330.24|334.25|330.15|12
1639328540000|2021-12-12 17:02:20|334.23|330.13|334.2|330.1|334.25|330.15|334.13|330.03|14
1639328550000|2021-12-12 17:02:30|334.22|330.12|334.27|330.17|334.27|330.17|334.21|330.11|7
1639328560000|2021-12-12 17:02:40|334.32|330.22|334.34|330.24|334.35|330.25|334.28|330.18|6
1639328570000|2021-12-12 17:02:50|334.35|330.25|334.4|330.3|334.4|330.3|334.33|330.23|8
1639328580000|2021-12-12 17:03:00|334.39|330.29|334.9|330.8|334.9|330.8|334.39|330.29|21
1639328590000|2021-12-12 17:03:10|334.92|330.82|336.42|332.32|336.43|332.33|334.92|330.82|30
1639328600000|2021-12-12 17:03:20|336.44|332.34|336.09|331.99|336.49|332.39|336.09|331.99|28
1639328610000|2021-12-12 17:03:30|335.91|331.81|336.28|332.18|336.28|332.18|335.73|331.63|23
1639328620000|2021-12-12 17:03:40|336.31|332.21|336.63|332.53|336.64|332.54|336.27|332.17|20
1639328630000|2021-12-12 17:03:50|336.6|332.5|336.24|332.14|336.64|332.54|336.24|332.14|27
1639328640000|2021-12-12 17:04:00|336.22|332.12|336.67|332.57|336.75|332.65|336.22|332.12|25
1639328650000|2021-12-12 17:04:10|336.66|332.56|336.64|332.54|336.74|332.64|336.54|332.44|25
1639328660000|2021-12-12 17:04:20|336.63|332.53|336.65|332.55|336.84|332.74|336.52|332.42|20
1639328670000|2021-12-12 17:04:30|336.69|332.59|336.62|332.52|336.69|332.59|336.51|332.41|21
1639328680000|2021-12-12 17:04:40|336.75|332.65|336.54|332.44|336.75|332.65|336.49|332.39|15
1639328690000|2021-12-12 17:04:50|336.53|332.43|336.64|332.54|336.64|332.54|336.53|332.43|13
1639328700000|2021-12-12 17:05:00|336.65|332.55|336.76|332.66|336.82|332.72|336.64|332.54|19
1639328710000|2021-12-12 17:05:10|336.77|332.67|336.81|332.71|336.83|332.73|336.73|332.63|11
1639328720000|2021-12-12 17:05:20|336.82|332.72|336.86|332.76|336.86|332.76|336.75|332.65|16
1639328730000|2021-12-12 17:05:30|337|332.9|337.01|332.91|337.09|332.99|337|332.9|11
1639328740000|2021-12-12 17:05:40|337.04|332.94|337.11|333.01|337.22|333.12|337.04|332.94|18
1639328750000|2021-12-12 17:05:50|337.09|332.99|337.05|332.95|337.16|333.06|337.05|332.95|15
1639328760000|2021-12-12 17:06:00|337.06|332.96|336.58|332.48|337.09|332.99|336.58|332.48|20
1639328770000|2021-12-12 17:06:10|336.56|332.46|336.54|332.44|336.56|332.46|336.38|332.28|23
1639328780000|2021-12-12 17:06:20|336.53|332.43|336.24|332.14|336.53|332.43|336.23|332.13|16
1639328790000|2021-12-12 17:06:30|336.28|332.18|336.14|332.04|336.3|332.2|336.14|332.04|25
1639328800000|2021-12-12 17:06:40|336.12|332.02|336.16|332.06|336.19|332.09|335.84|331.74|20
1639328810000|2021-12-12 17:06:50|336.14|332.04|336.2|332.1|336.21|332.11|336.03|331.93|24
1639328820000|2021-12-12 17:07:00|336.19|332.09|336.08|331.98|336.22|332.12|336.07|331.97|26
1639328830000|2021-12-12 17:07:10|336.07|331.97|336.23|332.13|336.38|332.28|336.07|331.97|21
1639328840000|2021-12-12 17:07:20|336.22|332.12|336.28|332.18|336.35|332.25|336.18|332.08|21
1639328850000|2021-12-12 17:07:30|336.26|332.16|336.53|332.43|336.53|332.43|336.22|332.12|18
1639328860000|2021-12-12 17:07:40|336.51|332.41|336.27|332.17|336.54|332.44|336.27|332.17|17
1639328870000|2021-12-12 17:07:50|336.26|332.16|336.3|332.2|336.37|332.27|336.25|332.15|14
1639328880000|2021-12-12 17:08:00|336.31|332.21|336.25|332.15|336.36|332.26|336.25|332.15|14
1639328890000|2021-12-12 17:08:10|336.26|332.16|336.31|332.21|336.35|332.25|336.21|332.11|21
1639328900000|2021-12-12 17:08:20|336.32|332.22|336.27|332.17|336.34|332.24|336.26|332.16|9
1639328910000|2021-12-12 17:08:30|336.29|332.19|336.33|332.23|336.37|332.27|336.27|332.17|16
1639328920000|2021-12-12 17:08:40|336.31|332.21|336.18|332.08|336.31|332.21|336.16|332.06|17
1639328930000|2021-12-12 17:08:50|336.19|332.09|336.18|332.08|336.25|332.15|336.17|332.07|15
1639328940000|2021-12-12 17:09:00|336.17|332.07|336.13|332.03|336.17|332.07|336.12|332.02|8
1639328950000|2021-12-12 17:09:10|336.16|332.06|336.15|332.05|336.19|332.09|336.15|332.05|10
1639328960000|2021-12-12 17:09:20|336.14|332.04|335.77|331.67|336.17|332.07|335.77|331.67|20
1639328970000|2021-12-12 17:09:30|335.78|331.68|335.75|331.65|335.81|331.71|335.75|331.65|11
1639328980000|2021-12-12 17:09:40|335.77|331.67|335.82|331.72|335.82|331.72|335.77|331.67|10
1639328990000|2021-12-12 17:09:50|335.8|331.7|335.81|331.71|335.82|331.72|335.77|331.67|15
1639329000000|2021-12-12 17:10:00|335.8|331.7|335.78|331.68|335.8|331.7|335.78|331.68|9
1639329010000|2021-12-12 17:10:10|335.82|331.72|335.85|331.75|335.85|331.75|335.8|331.7|6
1639329020000|2021-12-12 17:10:20|335.82|331.72|335.82|331.72|335.83|331.73|335.81|331.71|5
1639329030000|2021-12-12 17:10:30|335.81|331.71|336.31|332.21|336.31|332.21|335.81|331.71|13
1639329040000|2021-12-12 17:10:40|336.33|332.23|336.26|332.16|336.33|332.23|336.26|332.16|9
1639329050000|2021-12-12 17:10:50|336.28|332.18|336.27|332.17|336.3|332.2|336.27|332.17|3
1639329060000|2021-12-12 17:11:00|336.25|332.15|336.26|332.16|336.26|332.16|336.18|332.08|9
1639329070000|2021-12-12 17:11:10|336.27|332.17|336.27|332.17|336.27|332.17|336.27|332.17|1
1639329080000|2021-12-12 17:11:20|336.28|332.18|336.27|332.17|336.28|332.18|336.27|332.17|2
1639329090000|2021-12-12 17:11:30|336.31|332.21|336.33|332.23|336.33|332.23|336.28|332.18|8
1639329100000|2021-12-12 17:11:40|336.34|332.24|336.41|332.31|336.41|332.31|336.34|332.24|11
1639329110000|2021-12-12 17:11:50|336.4|332.3|336.57|332.47|336.57|332.47|336.38|332.28|13
1639329120000|2021-12-12 17:12:00|336.56|332.46|336.51|332.41|336.59|332.49|336.51|332.41|8
1639329130000|2021-12-12 17:12:10|336.52|332.42|336.53|332.43|336.59|332.49|336.52|332.42|14
1639329140000|2021-12-12 17:12:20|336.52|332.42|336.42|332.32|336.53|332.43|336.4|332.3|15
1639329150000|2021-12-12 17:12:30|336.41|332.31|336.41|332.31|336.41|332.31|336.35|332.25|10
1639329160000|2021-12-12 17:12:40|336.4|332.3|336.38|332.28|336.41|332.31|336.38|332.28|11
1639329170000|2021-12-12 17:12:50|336.39|332.29|336.43|332.33|336.43|332.33|336.39|332.29|8
1639329180000|2021-12-12 17:13:00|336.42|332.32|336.4|332.3|336.43|332.33|336.37|332.27|12
1639329190000|2021-12-12 17:13:10|336.39|332.29|336.41|332.31|336.42|332.32|336.38|332.28|7
1639329200000|2021-12-12 17:13:20|336.39|332.29|336.45|332.35|336.46|332.36|336.39|332.29|14
1639329210000|2021-12-12 17:13:30|336.44|332.34|336.47|332.37|336.47|332.37|336.44|332.34|9
1639329220000|2021-12-12 17:13:40|336.46|332.36|336.52|332.42|336.53|332.43|336.46|332.36|13
1639329230000|2021-12-12 17:13:50|336.53|332.43|336.53|332.43|336.53|332.43|336.52|332.42|3
1639329240000|2021-12-12 17:14:00|336.51|332.41|336.54|332.44|336.54|332.44|336.51|332.41|5
1639329250000|2021-12-12 17:14:10|336.55|332.45|336.7|332.6|336.7|332.6|336.55|332.45|10
1639329260000|2021-12-12 17:14:20|336.71|332.61|336.45|332.35|336.71|332.61|336.45|332.35|11
1639329270000|2021-12-12 17:14:30|336.46|332.36|336.45|332.35|336.46|332.36|336.43|332.33|8
1639329280000|2021-12-12 17:14:40|336.44|332.34|336.51|332.41|336.51|332.41|336.44|332.34|5
1639329290000|2021-12-12 17:14:50|336.5|332.4|336.48|332.38|336.57|332.47|336.48|332.38|11
1639329300000|2021-12-12 17:15:00|336.49|332.39|336.52|332.42|336.64|332.54|336.48|332.38|17
1639329310000|2021-12-12 17:15:10|336.51|332.41|336.39|332.29|336.51|332.41|336.33|332.23|18
1639329320000|2021-12-12 17:15:20|336.34|332.24|336.38|332.28|336.41|332.31|336.34|332.24|4
1639329330000|2021-12-12 17:15:30|336.41|332.31|336.38|332.28|336.43|332.33|336.36|332.26|8
1639329340000|2021-12-12 17:15:40|336.41|332.31|336.47|332.37|336.53|332.43|336.38|332.28|7
1639329350000|2021-12-12 17:15:50|336.46|332.36|336.46|332.36|336.58|332.48|336.45|332.35|17
1639329360000|2021-12-12 17:16:00|336.45|332.35|336.6|332.5|336.6|332.5|336.41|332.31|14
1639329370000|2021-12-12 17:16:10|336.59|332.49|336.62|332.52|336.62|332.52|336.59|332.49|3
1639329380000|2021-12-12 17:16:20|336.63|332.53|336.62|332.52|336.68|332.58|336.62|332.52|15
1639329390000|2021-12-12 17:16:30|336.61|332.51|336.6|332.5|336.61|332.51|336.6|332.5|2
1639329400000|2021-12-12 17:16:40|336.55|332.45|336.58|332.48|336.58|332.48|336.52|332.42|11
1639329410000|2021-12-12 17:16:50|336.57|332.47|336.63|332.53|336.63|332.53|336.57|332.47|8
1639329420000|2021-12-12 17:17:00|336.62|332.52|336.53|332.43|336.62|332.52|336.52|332.42|16
1639329430000|2021-12-12 17:17:10|336.52|332.42|336.5|332.4|336.53|332.43|336.46|332.36|12
1639329440000|2021-12-12 17:17:20|336.51|332.41|336.55|332.45|336.55|332.45|336.49|332.39|10
1639329450000|2021-12-12 17:17:30|336.56|332.46|336.62|332.52|336.62|332.52|336.55|332.45|11
1639329460000|2021-12-12 17:17:40|336.71|332.61|337.07|332.97|337.07|332.97|336.71|332.61|15
1639329470000|2021-12-12 17:17:50|337.17|333.07|337.2|333.1|337.3|333.2|337.16|333.06|19
1639329480000|2021-12-12 17:18:00|337.16|333.06|336.63|332.53|337.16|333.06|336.59|332.49|19
1639329490000|2021-12-12 17:18:10|336.62|332.52|336.94|332.84|336.94|332.84|336.54|332.44|21
1639329500000|2021-12-12 17:18:20|336.96|332.86|336.6|332.5|336.97|332.87|336.6|332.5|20
1639329510000|2021-12-12 17:18:30|336.58|332.48|336.64|332.54|336.65|332.55|336.55|332.45|15
1639329520000|2021-12-12 17:18:40|336.65|332.55|336.7|332.6|336.77|332.67|336.63|332.53|19
1639329530000|2021-12-12 17:18:50|336.69|332.59|336.66|332.56|336.79|332.69|336.66|332.56|12
1639329540000|2021-12-12 17:19:00|336.68|332.58|336.65|332.55|336.72|332.62|336.65|332.55|17
1639329550000|2021-12-12 17:19:10|336.64|332.54|336.66|332.56|336.67|332.57|336.64|332.54|5
1639329560000|2021-12-12 17:19:20|336.67|332.57|336.66|332.56|336.67|332.57|336.66|332.56|2
1639329570000|2021-12-12 17:19:30|336.58|332.48|336.6|332.5|336.61|332.51|336.57|332.47|5
1639329580000|2021-12-12 17:19:40|336.62|332.52|336.64|332.54|336.65|332.55|336.61|332.51|11
1639329590000|2021-12-12 17:19:50|336.65|332.55|336.68|332.58|336.69|332.59|336.59|332.49|6
1639329600000|2021-12-12 17:20:00|336.7|332.6|336.71|332.61|336.71|332.61|336.65|332.55|5
1639329610000|2021-12-12 17:20:10|336.7|332.6|336.9|332.8|336.92|332.82|336.7|332.6|14
1639329620000|2021-12-12 17:20:20|336.84|332.74|336.71|332.61|336.84|332.74|336.7|332.6|10
1639329630000|2021-12-12 17:20:30|336.7|332.6|336.66|332.56|336.7|332.6|336.65|332.55|7
1639329640000|2021-12-12 17:20:40|336.64|332.54|336.55|332.45|336.64|332.54|336.55|332.45|10
1639329650000|2021-12-12 17:20:50|336.54|332.44|336.41|332.31|336.57|332.47|336.41|332.31|10
1639329660000|2021-12-12 17:21:00|336.4|332.3|336.46|332.36|336.48|332.38|336.38|332.28|17
1639329670000|2021-12-12 17:21:10|336.45|332.35|336.42|332.32|336.45|332.35|336.42|332.32|5
1639329680000|2021-12-12 17:21:20|336.4|332.3|336.2|332.1|336.42|332.32|336.2|332.1|10
1639329690000|2021-12-12 17:21:30|336.19|332.09|336.26|332.16|336.27|332.17|336.17|332.07|14
1639329700000|2021-12-12 17:21:40|336.3|332.2|336.36|332.26|336.36|332.26|336.29|332.19|6
1639329710000|2021-12-12 17:21:50|336.34|332.24|336.32|332.22|336.35|332.25|336.3|332.2|6
1639329720000|2021-12-12 17:22:00|336.33|332.23|336.31|332.21|336.36|332.26|336.31|332.21|9
1639329730000|2021-12-12 17:22:10|336.3|332.2|336.35|332.25|336.36|332.26|336.3|332.2|6
1639329740000|2021-12-12 17:22:20|336.34|332.24|336.32|332.22|336.34|332.24|336.31|332.21|3
1639329750000|2021-12-12 17:22:30|336.33|332.23|336.22|332.12|336.35|332.25|336.22|332.12|9
1639329760000|2021-12-12 17:22:40|336.21|332.11|336.24|332.14|336.32|332.22|336.21|332.11|10
1639329770000|2021-12-12 17:22:50|336.22|332.12|336.29|332.19|336.3|332.2|336.22|332.12|8
1639329780000|2021-12-12 17:23:00|336.3|332.2|336.33|332.23|336.33|332.23|336.3|332.2|3
1639329790000|2021-12-12 17:23:10|336.34|332.24|336.39|332.29|336.39|332.29|336.34|332.24|4
1639329800000|2021-12-12 17:23:20|336.4|332.3|336.41|332.31|336.41|332.31|336.4|332.3|2
1639329820000|2021-12-12 17:23:40|336.38|332.28|336.33|332.23|336.38|332.28|336.33|332.23|13
1639329830000|2021-12-12 17:23:50|336.34|332.24|336.22|332.12|336.34|332.24|336.22|332.12|9
1639329840000|2021-12-12 17:24:00|336.27|332.17|336.3|332.2|336.3|332.2|336.25|332.15|9
1639329850000|2021-12-12 17:24:10|336.29|332.19|336.17|332.07|336.3|332.2|336.17|332.07|8
1639329860000|2021-12-12 17:24:20|336.15|332.05|336.11|332.01|336.15|332.05|336.11|332.01|8
1639329870000|2021-12-12 17:24:30|336.1|332|335.7|331.6|336.1|332|335.7|331.6|9
1639329880000|2021-12-12 17:24:40|335.76|331.66|335.73|331.63|335.76|331.66|335.7|331.6|7
1639329890000|2021-12-12 17:24:50|335.69|331.59|335.62|331.52|335.69|331.59|335.58|331.48|10
1639329900000|2021-12-12 17:25:00|335.61|331.51|335.48|331.38|335.62|331.52|335.48|331.38|10
1639329910000|2021-12-12 17:25:10|335.46|331.36|335.33|331.23|335.46|331.36|335.22|331.12|18
1639329920000|2021-12-12 17:25:20|335.34|331.24|335.33|331.23|335.34|331.24|335.28|331.18|7
1639329930000|2021-12-12 17:25:30|335.32|331.22|335.35|331.25|335.4|331.3|335.32|331.22|12
1639329940000|2021-12-12 17:25:40|335.34|331.24|335.32|331.22|335.39|331.29|335.32|331.22|10
1639329950000|2021-12-12 17:25:50|335.33|331.23|335.28|331.18|335.33|331.23|335.27|331.17|12
1639329960000|2021-12-12 17:26:00|335.29|331.19|335.3|331.2|335.31|331.21|335.28|331.18|5
1639329970000|2021-12-12 17:26:10|335.29|331.19|335.32|331.22|335.32|331.22|335.29|331.19|6
1639329980000|2021-12-12 17:26:20|335.31|331.21|335.47|331.37|335.47|331.37|335.27|331.17|10
1639329990000|2021-12-12 17:26:30|335.48|331.38|335.31|331.21|335.49|331.39|335.31|331.21|12
1639330000000|2021-12-12 17:26:40|335.32|331.22|335.32|331.22|335.32|331.22|335.31|331.21|7
1639330010000|2021-12-12 17:26:50|335.33|331.23|335.32|331.22|335.33|331.23|335.32|331.22|2
1639330020000|2021-12-12 17:27:00|335.33|331.23|335.34|331.24|335.34|331.24|335.33|331.23|2
1639330030000|2021-12-12 17:27:10|335.35|331.25|335.39|331.29|335.39|331.29|335.35|331.25|8
1639330040000|2021-12-12 17:27:20|335.38|331.28|335.34|331.24|335.39|331.29|335.34|331.24|10
1639330050000|2021-12-12 17:27:30|335.35|331.25|335.33|331.23|335.37|331.27|335.33|331.23|11
1639330060000|2021-12-12 17:27:40|335.34|331.24|335.32|331.22|335.34|331.24|335.31|331.21|7
1639330070000|2021-12-12 17:27:50|335.31|331.21|335.23|331.13|335.31|331.21|335.23|331.13|11
1639330080000|2021-12-12 17:28:00|335.22|331.12|335.17|331.07|335.24|331.14|335.17|331.07|6
1639330090000|2021-12-12 17:28:10|335.16|331.06|335.12|331.02|335.18|331.08|335.12|331.02|16
1639330100000|2021-12-12 17:28:20|335.13|331.03|335.18|331.08|335.19|331.09|335.13|331.03|8
1639330110000|2021-12-12 17:28:30|335.19|331.09|335.17|331.07|335.19|331.09|335.17|331.07|3
1639330120000|2021-12-12 17:28:40|335.16|331.06|335.13|331.03|335.17|331.07|335.13|331.03|17
1639330130000|2021-12-12 17:28:50|335.12|331.02|335.1|331|335.15|331.05|335.09|330.99|15
1639330140000|2021-12-12 17:29:00|335.07|330.97|335.08|330.98|335.08|330.98|334.98|330.88|14
1639330150000|2021-12-12 17:29:10|335.07|330.97|335.09|330.99|335.1|331|335.07|330.97|6
1639330160000|2021-12-12 17:29:20|335.04|330.94|335.11|331.01|335.12|331.02|335.04|330.94|7
1639330170000|2021-12-12 17:29:30|335.17|331.07|335.2|331.1|335.22|331.12|335.16|331.06|14
1639330180000|2021-12-12 17:29:40|335.19|331.09|335.23|331.13|335.24|331.14|335.19|331.09|9
1639330190000|2021-12-12 17:29:50|335.22|331.12|335.22|331.12|335.24|331.14|335.22|331.12|7
1639330200000|2021-12-12 17:30:00|335.21|331.11|335.23|331.13|335.24|331.14|335.21|331.11|6
1639330210000|2021-12-12 17:30:10|335.24|331.14|335.29|331.19|335.3|331.2|335.23|331.13|11
1639330220000|2021-12-12 17:30:20|335.31|331.21|335.23|331.13|335.31|331.21|335.23|331.13|11
1639330230000|2021-12-12 17:30:30|335.19|331.09|335.08|330.98|335.19|331.09|335.08|330.98|23
1639330240000|2021-12-12 17:30:40|334.82|330.72|334.66|330.56|334.82|330.72|334.63|330.53|21
1639330250000|2021-12-12 17:30:50|334.7|330.6|334.7|330.6|334.72|330.62|334.7|330.6|8
1639330260000|2021-12-12 17:31:00|334.65|330.55|334.76|330.66|334.78|330.68|334.63|330.53|14
1639330270000|2021-12-12 17:31:10|334.77|330.67|334.79|330.69|334.9|330.8|334.77|330.67|8
1639330280000|2021-12-12 17:31:20|334.76|330.66|334.72|330.62|334.79|330.69|334.72|330.62|11
1639330290000|2021-12-12 17:31:30|334.73|330.63|334.56|330.46|334.73|330.63|334.47|330.37|28
1639330300000|2021-12-12 17:31:40|334.57|330.47|334.5|330.4|334.64|330.54|334.5|330.4|21
1639330310000|2021-12-12 17:31:50|334.48|330.38|334.3|330.2|334.48|330.38|334.3|330.2|10
1639330320000|2021-12-12 17:32:00|334.26|330.16|334.32|330.22|334.4|330.3|334.26|330.16|22
1639330330000|2021-12-12 17:32:10|334.3|330.2|334.33|330.23|334.33|330.23|334.23|330.13|15
1639330340000|2021-12-12 17:32:20|334.32|330.22|334.41|330.31|334.44|330.34|334.32|330.22|13
1639330350000|2021-12-12 17:32:30|334.42|330.32|334.52|330.42|334.52|330.42|334.39|330.29|9
1639330360000|2021-12-12 17:32:40|334.51|330.41|334.65|330.55|334.66|330.56|334.51|330.41|9
1639330370000|2021-12-12 17:32:50|334.69|330.59|334.64|330.54|334.69|330.59|334.6|330.5|9
1639330380000|2021-12-12 17:33:00|334.65|330.55|334.56|330.46|334.65|330.55|334.55|330.45|5
1639330390000|2021-12-12 17:33:10|334.57|330.47|334.36|330.26|334.6|330.5|334.29|330.19|20
1639330400000|2021-12-12 17:33:20|334.33|330.23|334.43|330.33|334.45|330.35|334.33|330.23|13
1639330410000|2021-12-12 17:33:30|334.42|330.32|334.41|330.31|334.42|330.32|334.39|330.29|6
1639330420000|2021-12-12 17:33:40|334.4|330.3|334.31|330.21|334.4|330.3|334.31|330.21|5
1639330430000|2021-12-12 17:33:50|334.34|330.24|334.36|330.26|334.36|330.26|334.31|330.21|11
1639330440000|2021-12-12 17:34:00|334.37|330.27|334.45|330.35|334.5|330.4|334.37|330.27|12
1639330450000|2021-12-12 17:34:10|334.44|330.34|334.62|330.52|334.64|330.54|334.39|330.29|17
1639330460000|2021-12-12 17:34:20|334.63|330.53|334.7|330.6|334.74|330.64|334.63|330.53|8
1639330470000|2021-12-12 17:34:30|334.73|330.63|334.87|330.77|334.88|330.78|334.73|330.63|9
1639330480000|2021-12-12 17:34:40|334.88|330.78|334.83|330.73|334.88|330.78|334.82|330.72|6
1639330490000|2021-12-12 17:34:50|334.87|330.77|335.4|331.3|335.4|331.3|334.87|330.77|24
1639330500000|2021-12-12 17:35:00|335.43|331.33|335.52|331.42|335.52|331.42|335.41|331.31|12
1639330510000|2021-12-12 17:35:10|335.5|331.4|335.55|331.45|335.58|331.48|335.5|331.4|8
1639330520000|2021-12-12 17:35:20|335.57|331.47|335.59|331.49|335.61|331.51|335.56|331.46|11
1639330530000|2021-12-12 17:35:30|335.62|331.52|335.79|331.69|335.79|331.69|335.59|331.49|21
1639330540000|2021-12-12 17:35:40|335.78|331.68|335.27|331.17|335.78|331.68|335.27|331.17|18
1639330550000|2021-12-12 17:35:50|335.23|331.13|335.2|331.1|335.23|331.13|335.12|331.02|18
1639330560000|2021-12-12 17:36:00|335.19|331.09|334.96|330.86|335.19|331.09|334.92|330.82|19
1639330570000|2021-12-12 17:36:10|334.97|330.87|334.8|330.7|334.97|330.87|334.68|330.58|15
1639330580000|2021-12-12 17:36:20|334.81|330.71|335.28|331.18|335.29|331.19|334.81|330.71|18
1639330590000|2021-12-12 17:36:30|335.29|331.19|335.19|331.09|335.39|331.29|335.19|331.09|10
1639330600000|2021-12-12 17:36:40|335.21|331.11|335.3|331.2|335.31|331.21|335.2|331.1|15
1639330610000|2021-12-12 17:36:50|335.31|331.21|335.32|331.22|335.33|331.23|335.27|331.17|17
1639330620000|2021-12-12 17:37:00|335.33|331.23|335.18|331.08|335.34|331.24|335.18|331.08|13
1639330630000|2021-12-12 17:37:10|335.19|331.09|334.77|330.67|335.2|331.1|334.68|330.58|21
1639330640000|2021-12-12 17:37:20|334.85|330.75|334.84|330.74|334.85|330.75|334.84|330.74|2
1639330650000|2021-12-12 17:37:30|334.83|330.73|334.85|330.75|334.85|330.75|334.81|330.71|8
1639330660000|2021-12-12 17:37:40|334.83|330.73|334.77|330.67|334.85|330.75|334.76|330.66|15
1639330670000|2021-12-12 17:37:50|334.8|330.7|334.85|330.75|334.86|330.76|334.76|330.66|14
1639330680000|2021-12-12 17:38:00|334.81|330.71|334.78|330.68|334.85|330.75|334.78|330.68|14
1639330690000|2021-12-12 17:38:10|334.8|330.7|334.78|330.68|334.8|330.7|334.77|330.67|9
1639330700000|2021-12-12 17:38:20|334.71|330.61|334.64|330.54|334.72|330.62|334.62|330.52|10
1639330710000|2021-12-12 17:38:30|334.63|330.53|334.67|330.57|334.67|330.57|334.55|330.45|15
1639330720000|2021-12-12 17:38:40|334.66|330.56|334.66|330.56|334.81|330.71|334.65|330.55|19
1639330730000|2021-12-12 17:38:50|334.65|330.55|334.61|330.51|334.68|330.58|334.6|330.5|12
1639330740000|2021-12-12 17:39:00|334.63|330.53|334.72|330.62|334.72|330.62|334.61|330.51|11
1639330750000|2021-12-12 17:39:10|334.73|330.63|334.73|330.63|334.73|330.63|334.7|330.6|7
1639330760000|2021-12-12 17:39:20|334.72|330.62|334.77|330.67|334.78|330.68|334.71|330.61|5
1639330770000|2021-12-12 17:39:30|334.78|330.68|334.79|330.69|334.8|330.7|334.78|330.68|9
1639330780000|2021-12-12 17:39:40|334.78|330.68|335.11|331.01|335.12|331.02|334.78|330.68|12
1639330790000|2021-12-12 17:39:50|335.16|331.06|335.39|331.29|335.39|331.29|335.16|331.06|11
1639330800000|2021-12-12 17:40:00|335.41|331.31|335.38|331.28|335.44|331.34|335.36|331.26|11
1639330810000|2021-12-12 17:40:10|335.37|331.27|335.39|331.29|335.41|331.31|335.32|331.22|11
1639330820000|2021-12-12 17:40:20|335.41|331.31|335.42|331.32|335.42|331.32|335.36|331.26|8
1639330830000|2021-12-12 17:40:30|335.4|331.3|335.36|331.26|335.4|331.3|335.36|331.26|5
1639330840000|2021-12-12 17:40:40|335.35|331.25|335.32|331.22|335.36|331.26|335.29|331.19|16
1639330850000|2021-12-12 17:40:50|335.33|331.23|335.29|331.19|335.34|331.24|335.29|331.19|14
1639330860000|2021-12-12 17:41:00|335.3|331.2|335.36|331.26|335.36|331.26|335.29|331.19|4
1639330870000|2021-12-12 17:41:10|335.37|331.27|335.61|331.51|335.61|331.51|335.37|331.27|11
1639330880000|2021-12-12 17:41:20|335.6|331.5|335.55|331.45|335.61|331.51|335.55|331.45|9
1639330890000|2021-12-12 17:41:30|335.56|331.46|335.66|331.56|335.66|331.56|335.53|331.43|14
1639330900000|2021-12-12 17:41:40|335.65|331.55|335.74|331.64|335.79|331.69|335.65|331.55|20
1639330910000|2021-12-12 17:41:50|335.72|331.62|335.74|331.64|335.74|331.64|335.71|331.61|3
1639330920000|2021-12-12 17:42:00|335.71|331.61|335.71|331.61|335.75|331.65|335.63|331.53|19
1639330930000|2021-12-12 17:42:10|335.7|331.6|335.63|331.53|335.71|331.61|335.62|331.52|13
1639330940000|2021-12-12 17:42:20|335.62|331.52|335.53|331.43|335.62|331.52|335.52|331.42|10
1639330950000|2021-12-12 17:42:30|335.52|331.42|335.32|331.22|335.52|331.42|335.26|331.16|18
1639330960000|2021-12-12 17:42:40|335.33|331.23|335.45|331.35|335.45|331.35|335.32|331.22|7
1639330970000|2021-12-12 17:42:50|335.46|331.36|335.45|331.35|335.46|331.36|335.45|331.35|2
1639330980000|2021-12-12 17:43:00|335.44|331.34|335.39|331.29|335.44|331.34|335.39|331.29|7
1639330990000|2021-12-12 17:43:10|335.38|331.28|335.45|331.35|335.46|331.36|335.38|331.28|8
1639331000000|2021-12-12 17:43:20|335.46|331.36|335.46|331.36|335.46|331.36|335.45|331.35|3
1639331010000|2021-12-12 17:43:30|335.45|331.35|335.39|331.29|335.46|331.36|335.38|331.28|7
1639331020000|2021-12-12 17:43:40|335.38|331.28|335.37|331.27|335.38|331.28|335.34|331.24|10
1639331030000|2021-12-12 17:43:50|335.38|331.28|335.5|331.4|335.5|331.4|335.38|331.28|13
1639331040000|2021-12-12 17:44:00|335.51|331.41|335.54|331.44|335.55|331.45|335.5|331.4|8
1639331050000|2021-12-12 17:44:10|335.52|331.42|335.52|331.42|335.53|331.43|335.52|331.42|5
1639331060000|2021-12-12 17:44:20|335.53|331.43|335.5|331.4|335.58|331.48|335.39|331.29|14
1639331070000|2021-12-12 17:44:30|335.48|331.38|335.49|331.39|335.52|331.42|335.48|331.38|8
1639331080000|2021-12-12 17:44:40|335.46|331.36|335.47|331.37|335.47|331.37|335.39|331.29|8
1639331090000|2021-12-12 17:44:50|335.46|331.36|335.5|331.4|335.51|331.41|335.44|331.34|12
1639331100000|2021-12-12 17:45:00|335.51|331.41|335.46|331.36|335.53|331.43|335.41|331.31|18
1639331110000|2021-12-12 17:45:10|335.48|331.38|335.46|331.36|335.48|331.38|335.46|331.36|4
1639331120000|2021-12-12 17:45:20|335.48|331.38|335.46|331.36|335.5|331.4|335.43|331.33|15
1639331130000|2021-12-12 17:45:30|335.48|331.38|335.69|331.59|335.69|331.59|335.48|331.38|11
1639331140000|2021-12-12 17:45:40|335.76|331.66|335.69|331.59|335.76|331.66|335.69|331.59|9
1639331150000|2021-12-12 17:45:50|335.67|331.57|335.61|331.51|335.68|331.58|335.61|331.51|11
1639331160000|2021-12-12 17:46:00|335.62|331.52|335.68|331.58|335.68|331.58|335.54|331.44|13
1639331170000|2021-12-12 17:46:10|335.67|331.57|335.62|331.52|335.69|331.59|335.55|331.45|16
1639331180000|2021-12-12 17:46:20|335.61|331.51|335.61|331.51|335.63|331.53|335.61|331.51|4
1639331190000|2021-12-12 17:46:30|335.63|331.53|335.62|331.52|335.63|331.53|335.61|331.51|3
1639331200000|2021-12-12 17:46:40|335.61|331.51|335.65|331.55|335.65|331.55|335.6|331.5|8
1639331210000|2021-12-12 17:46:50|335.64|331.54|335.68|331.58|335.69|331.59|335.64|331.54|12
1639331220000|2021-12-12 17:47:00|335.67|331.57|335.66|331.56|335.68|331.58|335.65|331.55|5
1639331230000|2021-12-12 17:47:10|335.65|331.55|335.65|331.55|335.68|331.58|335.62|331.52|10
1639331240000|2021-12-12 17:47:20|335.66|331.56|335.88|331.78|335.88|331.78|335.66|331.56|10
1639331250000|2021-12-12 17:47:30|335.92|331.82|335.87|331.77|335.92|331.82|335.87|331.77|5
1639331260000|2021-12-12 17:47:40|335.88|331.78|335.84|331.74|335.88|331.78|335.83|331.73|9
1639331270000|2021-12-12 17:47:50|335.87|331.77|335.91|331.81|335.91|331.81|335.86|331.76|5
1639331280000|2021-12-12 17:48:00|335.88|331.78|335.91|331.81|335.91|331.81|335.87|331.77|4
1639331290000|2021-12-12 17:48:10|335.92|331.82|335.92|331.82|335.92|331.82|335.91|331.81|3
1639331300000|2021-12-12 17:48:20|335.93|331.83|335.93|331.83|335.94|331.84|335.92|331.82|7
1639331310000|2021-12-12 17:48:30|335.94|331.84|335.98|331.88|335.98|331.88|335.93|331.83|16
1639331320000|2021-12-12 17:48:40|335.97|331.87|335.81|331.71|335.97|331.87|335.8|331.7|18
1639331330000|2021-12-12 17:48:50|335.8|331.7|335.83|331.73|335.83|331.73|335.71|331.61|15
1639331340000|2021-12-12 17:49:00|335.84|331.74|336.21|332.11|336.21|332.11|335.84|331.74|11
1639331350000|2021-12-12 17:49:10|336.2|332.1|336.23|332.13|336.24|332.14|336.2|332.1|3
1639331360000|2021-12-12 17:49:20|336.22|332.12|336.22|332.12|336.23|332.13|336.22|332.12|3
1639331370000|2021-12-12 17:49:30|336.23|332.13|336.26|332.16|336.26|332.16|336.23|332.13|2
1639331380000|2021-12-12 17:49:40|336.31|332.21|336.38|332.28|336.41|332.31|336.31|332.21|13
1639331390000|2021-12-12 17:49:50|336.37|332.27|336.31|332.21|336.39|332.29|336.31|332.21|28
1639331400000|2021-12-12 17:50:00|336.29|332.19|336.35|332.25|336.36|332.26|336.29|332.19|14
1639331410000|2021-12-12 17:50:10|336.34|332.24|336.36|332.26|336.37|332.27|336.28|332.18|14
1639331420000|2021-12-12 17:50:20|336.37|332.27|336.42|332.32|336.43|332.33|336.36|332.26|11
1639331430000|2021-12-12 17:50:30|336.43|332.33|336.41|332.31|336.45|332.35|336.41|332.31|8
1639331440000|2021-12-12 17:50:40|336.4|332.3|336.44|332.34|336.44|332.34|336.4|332.3|4
1639331450000|2021-12-12 17:50:50|336.43|332.33|336.44|332.34|336.45|332.35|336.41|332.31|9
1639331460000|2021-12-12 17:51:00|336.42|332.32|336.41|332.31|336.44|332.34|336.41|332.31|7
1639331470000|2021-12-12 17:51:10|336.42|332.32|336.21|332.11|336.42|332.32|336.21|332.11|14
1639331480000|2021-12-12 17:51:20|336.2|332.1|336.12|332.02|336.2|332.1|336.11|332.01|14
1639331490000|2021-12-12 17:51:30|336.13|332.03|336.13|332.03|336.14|332.04|336.09|331.99|10
1639331500000|2021-12-12 17:51:40|336.11|332.01|336.11|332.01|336.12|332.02|336.1|332|4
1639331510000|2021-12-12 17:51:50|336.12|332.02|336.09|331.99|336.12|332.02|336.09|331.99|7
1639331520000|2021-12-12 17:52:00|336.1|332|336.16|332.06|336.18|332.08|336.1|332|7
1639331530000|2021-12-12 17:52:10|336.15|332.05|336.16|332.06|336.19|332.09|336.15|332.05|9
1639331540000|2021-12-12 17:52:20|336.13|332.03|335.8|331.7|336.13|332.03|335.77|331.67|11
1639331550000|2021-12-12 17:52:30|335.81|331.71|335.8|331.7|335.81|331.71|335.77|331.67|6
1639331560000|2021-12-12 17:52:40|335.81|331.71|335.8|331.7|335.82|331.72|335.8|331.7|6
1639331570000|2021-12-12 17:52:50|335.79|331.69|335.85|331.75|335.85|331.75|335.79|331.69|7
1639331580000|2021-12-12 17:53:00|335.89|331.79|336.09|331.99|336.14|332.04|335.89|331.79|9
1639331590000|2021-12-12 17:53:10|336.08|331.98|336.16|332.06|336.16|332.06|336.08|331.98|13
1639331600000|2021-12-12 17:53:20|336.18|332.08|336.34|332.24|336.43|332.33|336.18|332.08|12
1639331610000|2021-12-12 17:53:30|336.33|332.23|336.25|332.15|336.33|332.23|336.25|332.15|9
1639331620000|2021-12-12 17:53:40|336.26|332.16|336.23|332.13|336.27|332.17|336.22|332.12|14
1639331630000|2021-12-12 17:53:50|336.25|332.15|336.04|331.94|336.25|332.15|336.04|331.94|12
1639331640000|2021-12-12 17:54:00|336.05|331.95|336.12|332.02|336.12|332.02|336.04|331.94|8
1639331650000|2021-12-12 17:54:10|336.13|332.03|336.26|332.16|336.29|332.19|336.13|332.03|10
1639331660000|2021-12-12 17:54:20|336.29|332.19|336.21|332.11|336.29|332.19|336.17|332.07|12
1639331670000|2021-12-12 17:54:30|336.19|332.09|336.22|332.12|336.22|332.12|336.18|332.08|9
1639331680000|2021-12-12 17:54:40|336.21|332.11|336.27|332.17|336.28|332.18|336.21|332.11|13
1639331690000|2021-12-12 17:54:50|336.28|332.18|336.34|332.24|336.34|332.24|336.27|332.17|10
1639331700000|2021-12-12 17:55:00|336.32|332.22|336.31|332.21|336.4|332.3|336.31|332.21|13
1639331710000|2021-12-12 17:55:10|336.33|332.23|336.37|332.27|336.47|332.37|336.33|332.23|17
1639331720000|2021-12-12 17:55:20|336.4|332.3|336.31|332.21|336.4|332.3|336.31|332.21|11
1639331730000|2021-12-12 17:55:30|336.3|332.2|336.23|332.13|336.33|332.23|336.22|332.12|15
1639331740000|2021-12-12 17:55:40|336.22|332.12|336.15|332.05|336.22|332.12|336.13|332.03|14
1639331750000|2021-12-12 17:55:50|336.17|332.07|336.15|332.05|336.17|332.07|336.11|332.01|18
1639331760000|2021-12-12 17:56:00|336.16|332.06|336.18|332.08|336.19|332.09|336.15|332.05|7
1639331770000|2021-12-12 17:56:10|336.19|332.09|336.18|332.08|336.19|332.09|336.18|332.08|2
1639331780000|2021-12-12 17:56:20|336.19|332.09|336.15|332.05|336.19|332.09|336.13|332.03|8
1639331790000|2021-12-12 17:56:30|336.12|332.02|336.18|332.08|336.19|332.09|336.12|332.02|7
1639331800000|2021-12-12 17:56:40|336.21|332.11|336.26|332.16|336.26|332.16|336.15|332.05|14
1639331810000|2021-12-12 17:56:50|336.27|332.17|336.43|332.33|336.46|332.36|336.26|332.16|16
1639331820000|2021-12-12 17:57:00|336.41|332.31|336.36|332.26|336.43|332.33|336.36|332.26|8
1639331830000|2021-12-12 17:57:10|336.35|332.25|336.35|332.25|336.35|332.25|336.16|332.06|21
1639331840000|2021-12-12 17:57:20|336.39|332.29|336.42|332.32|336.44|332.34|336.37|332.27|8
1639331850000|2021-12-12 17:57:30|336.41|332.31|336.29|332.19|336.41|332.31|336.29|332.19|12
1639331860000|2021-12-12 17:57:40|336.3|332.2|336.32|332.22|336.39|332.29|336.28|332.18|14
1639331870000|2021-12-12 17:57:50|336.31|332.21|336.46|332.36|336.46|332.36|336.31|332.21|15
1639331880000|2021-12-12 17:58:00|336.48|332.38|336.45|332.35|336.5|332.4|336.44|332.34|13
1639331890000|2021-12-12 17:58:10|336.49|332.39|336.62|332.52|336.65|332.55|336.49|332.39|18
1639331900000|2021-12-12 17:58:20|336.56|332.46|336.46|332.36|336.59|332.49|336.41|332.31|18
1639331910000|2021-12-12 17:58:30|336.47|332.37|336.34|332.24|336.5|332.4|336.34|332.24|24
1639331920000|2021-12-12 17:58:40|336.35|332.25|336.38|332.28|336.39|332.29|336.26|332.16|18
1639331930000|2021-12-12 17:58:50|336.35|332.25|336.42|332.32|336.43|332.33|336.35|332.25|16
1639331940000|2021-12-12 17:59:00|336.43|332.33|336.39|332.29|336.43|332.33|336.39|332.29|8
1639331950000|2021-12-12 17:59:10|336.36|332.26|336.38|332.28|336.38|332.28|336.36|332.26|7
1639331960000|2021-12-12 17:59:20|336.36|332.26|336.34|332.24|336.41|332.31|336.34|332.24|16
1639331970000|2021-12-12 17:59:30|336.33|332.23|336.2|332.1|336.33|332.23|336.2|332.1|18
1639331980000|2021-12-12 17:59:40|336.19|332.09|336.26|332.16|336.26|332.16|336.19|332.09|12
1639331990000|2021-12-12 17:59:50|336.25|332.15|336.29|332.19|336.3|332.2|336.24|332.14|8
1639332000000|2021-12-12 18:00:00|336.3|332.2|336.52|332.42|336.52|332.42|336.3|332.2|18
1639332010000|2021-12-12 18:00:10|336.51|332.41|336.59|332.49|336.62|332.52|336.51|332.41|13
1639332020000|2021-12-12 18:00:20|336.62|332.52|336.44|332.34|336.62|332.52|336.39|332.29|21
1639332030000|2021-12-12 18:00:30|336.43|332.33|336.51|332.41|336.53|332.43|336.41|332.31|13
1639332040000|2021-12-12 18:00:40|336.52|332.42|336.52|332.42|336.52|332.42|336.37|332.27|10
1639332050000|2021-12-12 18:00:50|336.51|332.41|336.61|332.51|336.64|332.54|336.41|332.31|17
1639332060000|2021-12-12 18:01:00|336.64|332.54|336.66|332.56|336.67|332.57|336.61|332.51|12
1639332070000|2021-12-12 18:01:10|336.63|332.53|336.97|332.87|336.97|332.87|336.63|332.53|17
1639332080000|2021-12-12 18:01:20|336.99|332.89|336.82|332.72|337.06|332.96|336.78|332.68|13
1639332090000|2021-12-12 18:01:30|336.8|332.7|336.84|332.74|336.84|332.74|336.8|332.7|6
1639332100000|2021-12-12 18:01:40|336.85|332.75|337.07|332.97|337.07|332.97|336.85|332.75|8
1639332110000|2021-12-12 18:01:50|337.08|332.98|337.04|332.94|337.08|332.98|337.04|332.94|7
1639332120000|2021-12-12 18:02:00|336.98|332.88|336.74|332.64|336.98|332.88|336.74|332.64|6
1639332130000|2021-12-12 18:02:10|336.73|332.63|336.57|332.47|336.73|332.63|336.54|332.44|19
1639332140000|2021-12-12 18:02:20|336.58|332.48|336.6|332.5|336.61|332.51|336.58|332.48|5
1639332150000|2021-12-12 18:02:30|336.61|332.51|336.66|332.56|336.66|332.56|336.58|332.48|6
1639332160000|2021-12-12 18:02:40|336.64|332.54|336.64|332.54|336.66|332.56|336.64|332.54|4
1639332170000|2021-12-12 18:02:50|336.6|332.5|336.65|332.55|336.65|332.55|336.59|332.49|7
1639332180000|2021-12-12 18:03:00|336.62|332.52|336.69|332.59|336.7|332.6|336.62|332.52|8
1639332190000|2021-12-12 18:03:10|336.68|332.58|336.57|332.47|336.69|332.59|336.5|332.4|27
1639332200000|2021-12-12 18:03:20|336.56|332.46|336.72|332.62|336.72|332.62|336.54|332.44|19
1639332210000|2021-12-12 18:03:30|336.71|332.61|336.76|332.66|336.76|332.66|336.71|332.61|12
1639332220000|2021-12-12 18:03:40|336.75|332.65|336.79|332.69|336.79|332.69|336.74|332.64|9
1639332230000|2021-12-12 18:03:50|336.8|332.7|337.39|333.29|337.51|333.41|336.79|332.69|24
1639332240000|2021-12-12 18:04:00|337.38|333.28|337.36|333.26|337.38|333.28|337.22|333.12|24
1639332250000|2021-12-12 18:04:10|337.32|333.22|337.31|333.21|337.38|333.28|337.28|333.18|24
1639332260000|2021-12-12 18:04:20|337.32|333.22|337.2|333.1|337.33|333.23|337.2|333.1|22
1639332270000|2021-12-12 18:04:30|337.21|333.11|337.22|333.12|337.22|333.12|337.1|333|18
1639332280000|2021-12-12 18:04:40|337.23|333.13|337.32|333.22|337.32|333.22|337.2|333.1|19
1639332290000|2021-12-12 18:04:50|337.28|333.18|337.24|333.14|337.28|333.18|337.2|333.1|15
1639332300000|2021-12-12 18:05:00|337.23|333.13|337.5|333.4|337.51|333.41|337.23|333.13|18
1639332310000|2021-12-12 18:05:10|337.49|333.39|338.25|334.15|338.28|334.18|337.49|333.39|28
1639332320000|2021-12-12 18:05:20|338.24|334.14|338.04|333.94|338.27|334.17|337.99|333.89|20
1639332330000|2021-12-12 18:05:30|338.03|333.93|337.97|333.87|338.15|334.05|337.97|333.87|23
1639332340000|2021-12-12 18:05:40|337.98|333.88|338.1|334|338.2|334.1|337.98|333.88|24
1639332350000|2021-12-12 18:05:50|338.07|333.97|338.25|334.15|338.26|334.16|338.05|333.95|25
1639332360000|2021-12-12 18:06:00|338.26|334.16|338.15|334.05|338.41|334.31|338.09|333.99|27
1639332370000|2021-12-12 18:06:10|338.16|334.06|338.15|334.05|338.19|334.09|338.15|334.05|15
1639332380000|2021-12-12 18:06:20|338.16|334.06|338.18|334.08|338.2|334.1|338.16|334.06|15
1639332390000|2021-12-12 18:06:30|338.17|334.07|338.1|334|338.21|334.11|338.09|333.99|17
1639332400000|2021-12-12 18:06:40|338.11|334.01|338.27|334.17|338.27|334.17|338.1|334|18
1639332410000|2021-12-12 18:06:50|338.28|334.18|338.29|334.19|338.31|334.21|338.21|334.11|17
1639332420000|2021-12-12 18:07:00|338.3|334.2|338.25|334.15|338.31|334.21|338.24|334.14|11
1639332430000|2021-12-12 18:07:10|338.24|334.14|338.18|334.08|338.24|334.14|338.18|334.08|11
1639332440000|2021-12-12 18:07:20|338.13|334.03|338.19|334.09|338.19|334.09|338.08|333.98|21
1639332450000|2021-12-12 18:07:30|338.18|334.08|338.24|334.14|338.24|334.14|338.16|334.06|14
1639332460000|2021-12-12 18:07:40|338.21|334.11|338.2|334.1|338.21|334.11|338.17|334.07|16
1639332470000|2021-12-12 18:07:50|338.23|334.13|338.28|334.18|338.3|334.2|338.23|334.13|14
1639332480000|2021-12-12 18:08:00|338.3|334.2|338.43|334.33|338.45|334.35|338.22|334.12|15
1639332490000|2021-12-12 18:08:10|338.39|334.29|338.45|334.35|338.45|334.35|338.39|334.29|4
1639332500000|2021-12-12 18:08:20|338.44|334.34|338.41|334.31|338.44|334.34|338.38|334.28|8
1639332510000|2021-12-12 18:08:30|338.4|334.3|338.47|334.37|338.48|334.38|338.39|334.29|10
1639332520000|2021-12-12 18:08:40|338.46|334.36|338.38|334.28|338.46|334.36|338.33|334.23|16
1639332530000|2021-12-12 18:08:50|338.39|334.29|338.35|334.25|338.39|334.29|338.35|334.25|7
1639332540000|2021-12-12 18:09:00|338.34|334.24|338.41|334.31|338.42|334.32|338.31|334.21|14
1639332550000|2021-12-12 18:09:10|338.42|334.32|338.46|334.36|338.57|334.47|338.42|334.32|17
1639332560000|2021-12-12 18:09:20|338.43|334.33|338.49|334.39|338.49|334.39|338.43|334.33|6
1639332570000|2021-12-12 18:09:30|338.46|334.36|338.33|334.23|338.46|334.36|338.3|334.2|17
1639332580000|2021-12-12 18:09:40|338.32|334.22|338.44|334.34|338.45|334.35|338.32|334.22|20
1639332590000|2021-12-12 18:09:50|338.45|334.35|338.52|334.42|338.52|334.42|338.43|334.33|14
1639332600000|2021-12-12 18:10:00|338.51|334.41|338.62|334.52|338.64|334.54|338.51|334.41|10
1639332610000|2021-12-12 18:10:10|338.65|334.55|339.28|335.18|339.29|335.19|338.65|334.55|26
1639332620000|2021-12-12 18:10:20|339.35|335.25|338.75|334.65|339.39|335.29|338.73|334.63|32
1639332630000|2021-12-12 18:10:30|338.74|334.64|339.13|335.03|339.14|335.04|338.7|334.6|28
1639332640000|2021-12-12 18:10:40|339.14|335.04|338.69|334.59|339.16|335.06|338.69|334.59|21
1639332650000|2021-12-12 18:10:50|338.7|334.6|338.57|334.47|338.72|334.62|338.56|334.46|16
1639332660000|2021-12-12 18:11:00|338.56|334.46|338.54|334.44|338.6|334.5|338.51|334.41|11
1639332670000|2021-12-12 18:11:10|338.53|334.43|338.61|334.51|338.61|334.51|338.45|334.35|20
1639332680000|2021-12-12 18:11:20|338.6|334.5|338.59|334.49|338.6|334.5|338.55|334.45|11
1639332690000|2021-12-12 18:11:30|338.57|334.47|338.41|334.31|338.58|334.48|338.41|334.31|17
1639332700000|2021-12-12 18:11:40|338.4|334.3|338.62|334.52|338.62|334.52|338.37|334.27|15
1639332710000|2021-12-12 18:11:50|338.61|334.51|338.57|334.47|338.63|334.53|338.46|334.36|21
1639332720000|2021-12-12 18:12:00|338.62|334.52|338.52|334.42|338.62|334.52|338.47|334.37|12
1639332730000|2021-12-12 18:12:10|338.53|334.43|338.5|334.4|338.55|334.45|338.48|334.38|14
1639332740000|2021-12-12 18:12:20|338.51|334.41|338.93|334.83|338.93|334.83|338.51|334.41|11
1639332750000|2021-12-12 18:12:30|338.95|334.85|339.31|335.21|339.31|335.21|338.95|334.85|27
1639332760000|2021-12-12 18:12:40|339.32|335.22|338.79|334.69|339.32|335.22|338.79|334.69|27
1639332770000|2021-12-12 18:12:50|338.78|334.68|338.73|334.63|338.81|334.71|338.73|334.63|19
1639332780000|2021-12-12 18:13:00|338.74|334.64|338.83|334.73|338.84|334.74|338.64|334.54|13
1639332790000|2021-12-12 18:13:10|338.86|334.76|339.15|335.05|339.15|335.05|338.8|334.7|16
1639332800000|2021-12-12 18:13:20|339.16|335.06|339.21|335.11|339.24|335.14|339.16|335.06|21
1639332810000|2021-12-12 18:13:30|339.2|335.1|339.24|335.14|339.26|335.16|339.2|335.1|18
1639332820000|2021-12-12 18:13:40|339.25|335.15|339.03|334.93|339.25|335.15|339.03|334.93|20
1639332830000|2021-12-12 18:13:50|339.04|334.94|339.05|334.95|339.05|334.95|339.01|334.91|16
1639332840000|2021-12-12 18:14:00|339.04|334.94|339.03|334.93|339.09|334.99|339.02|334.92|10
1639332850000|2021-12-12 18:14:10|339.02|334.92|339.04|334.94|339.13|335.03|338.98|334.88|22
1639332860000|2021-12-12 18:14:20|338.89|334.79|339.11|335.01|339.11|335.01|338.73|334.63|28
1639332870000|2021-12-12 18:14:30|339.17|335.07|339.04|334.94|339.18|335.08|339.04|334.94|14
1639332880000|2021-12-12 18:14:40|339.03|334.93|338.82|334.72|339.03|334.93|338.74|334.64|24
1639332890000|2021-12-12 18:14:50|338.83|334.73|339.14|335.04|339.14|335.04|338.83|334.73|12
1639332900000|2021-12-12 18:15:00|339.15|335.05|339.34|335.24|339.36|335.26|339.12|335.02|15
1639332910000|2021-12-12 18:15:10|339.38|335.28|339.19|335.09|339.38|335.28|339.19|335.09|9
1639332920000|2021-12-12 18:15:20|339.2|335.1|339.36|335.26|339.41|335.31|339.2|335.1|17
1639332930000|2021-12-12 18:15:30|339.37|335.27|339.15|335.05|339.37|335.27|339.1|335|23
1639332940000|2021-12-12 18:15:40|339.17|335.07|339.25|335.15|339.28|335.18|339.15|335.05|12
1639332950000|2021-12-12 18:15:50|339.26|335.16|339.28|335.18|339.34|335.24|339.26|335.16|17
1639332960000|2021-12-12 18:16:00|339.3|335.2|339.36|335.26|339.4|335.3|339.3|335.2|12
1639332970000|2021-12-12 18:16:10|339.38|335.28|339.39|335.29|339.44|335.34|339.34|335.24|17
1639332980000|2021-12-12 18:16:20|339.4|335.3|339.31|335.21|339.4|335.3|339.31|335.21|18
1639332990000|2021-12-12 18:16:30|339.3|335.2|339.27|335.17|339.32|335.22|339.27|335.17|5
1639333000000|2021-12-12 18:16:40|339.29|335.19|339.2|335.1|339.32|335.22|339.19|335.09|18
1639333010000|2021-12-12 18:16:50|339.19|335.09|339.36|335.26|339.36|335.26|339.18|335.08|16
1639333020000|2021-12-12 18:17:00|339.37|335.27|339.3|335.2|339.37|335.27|339.28|335.18|10
1639333030000|2021-12-12 18:17:10|339.29|335.19|339.26|335.16|339.29|335.19|339.2|335.1|16
1639333040000|2021-12-12 18:17:20|339.2|335.1|339.24|335.14|339.25|335.15|339.18|335.08|14
1639333050000|2021-12-12 18:17:30|339.25|335.15|339.26|335.16|339.27|335.17|339.2|335.1|14
1639333060000|2021-12-12 18:17:40|339.25|335.15|339.31|335.21|339.36|335.26|339.24|335.14|16
1639333070000|2021-12-12 18:17:50|339.3|335.2|339.38|335.28|339.38|335.28|339.28|335.18|12
1639333080000|2021-12-12 18:18:00|339.36|335.26|339.37|335.27|339.38|335.28|339.31|335.21|7
1639333090000|2021-12-12 18:18:10|339.36|335.26|339.39|335.29|339.41|335.31|339.35|335.25|10
1639333100000|2021-12-12 18:18:20|339.4|335.3|339.45|335.35|339.47|335.37|339.4|335.3|9
1639333110000|2021-12-12 18:18:30|339.47|335.37|339.45|335.35|339.47|335.37|339.44|335.34|5
1639333120000|2021-12-12 18:18:40|339.47|335.37|339.47|335.37|339.47|335.37|339.47|335.37|1
1639333130000|2021-12-12 18:18:50|339.46|335.36|339.62|335.52|339.62|335.52|339.46|335.36|9
1639333140000|2021-12-12 18:19:00|339.67|335.57|339.65|335.55|339.68|335.58|339.64|335.54|12
1639333150000|2021-12-12 18:19:10|339.64|335.54|339.79|335.69|339.79|335.69|339.64|335.54|15
1639333160000|2021-12-12 18:19:20|339.8|335.7|339.87|335.77|339.87|335.77|339.8|335.7|6
1639333170000|2021-12-12 18:19:30|339.81|335.71|340.03|335.93|340.03|335.93|339.81|335.71|4
1639333180000|2021-12-12 18:19:40|340.08|335.98|340.06|335.96|340.08|335.98|340.04|335.94|6
1639333190000|2021-12-12 18:19:50|340.1|336|340.12|336.02|340.12|336.02|340.09|335.99|4
1639333200000|2021-12-12 18:20:00|340.18|336.08|340.04|335.94|340.18|336.08|340.02|335.92|22
1639333210000|2021-12-12 18:20:10|340.03|335.93|340.08|335.98|340.09|335.99|340|335.9|11
1639333220000|2021-12-12 18:20:20|340.09|335.99|340.05|335.95|340.21|336.11|340.05|335.95|19
1639333230000|2021-12-12 18:20:30|340.06|335.96|340.12|336.02|340.17|336.07|340.05|335.95|18
1639333240000|2021-12-12 18:20:40|340.1|336|340.02|335.92|340.1|336|339.99|335.89|8
1639333250000|2021-12-12 18:20:50|339.98|335.88|339.74|335.64|339.98|335.88|339.68|335.58|10
1639333260000|2021-12-12 18:21:00|339.72|335.62|339.7|335.6|339.81|335.71|339.7|335.6|13
1639333270000|2021-12-12 18:21:10|339.72|335.62|339.66|335.56|339.75|335.65|339.66|335.56|9
1639333280000|2021-12-12 18:21:20|339.64|335.54|339.64|335.54|339.67|335.57|339.63|335.53|6
1639333290000|2021-12-12 18:21:30|339.59|335.49|339.64|335.54|339.7|335.6|339.59|335.49|15
1639333300000|2021-12-12 18:21:40|339.65|335.55|339.69|335.59|339.69|335.59|339.63|335.53|7
1639333310000|2021-12-12 18:21:50|339.67|335.57|339.64|335.54|339.69|335.59|339.64|335.54|7
1639333320000|2021-12-12 18:22:00|339.7|335.6|339.78|335.68|339.78|335.68|339.7|335.6|15
1639333330000|2021-12-12 18:22:10|339.79|335.69|339.77|335.67|339.79|335.69|339.77|335.67|4
1639333340000|2021-12-12 18:22:20|339.78|335.68|339.77|335.67|339.87|335.77|339.73|335.63|13
1639333350000|2021-12-12 18:22:30|339.74|335.64|339.66|335.56|339.74|335.64|339.59|335.49|14
1639333360000|2021-12-12 18:22:40|339.65|335.55|339.6|335.5|339.7|335.6|339.6|335.5|10
1639333370000|2021-12-12 18:22:50|339.61|335.51|339.64|335.54|339.64|335.54|339.59|335.49|5
1639333380000|2021-12-12 18:23:00|339.65|335.55|339.65|335.55|339.67|335.57|339.61|335.51|12
1639333390000|2021-12-12 18:23:10|339.7|335.6|339.7|335.6|339.71|335.61|339.7|335.6|3
1639333400000|2021-12-12 18:23:20|339.67|335.57|339.56|335.46|339.7|335.6|339.56|335.46|8
1639333410000|2021-12-12 18:23:30|339.59|335.49|339.59|335.49|339.66|335.56|339.59|335.49|12
1639333420000|2021-12-12 18:23:40|339.6|335.5|339.6|335.5|339.6|335.5|339.53|335.43|7
1639333430000|2021-12-12 18:23:50|339.59|335.49|339.56|335.46|339.62|335.52|339.55|335.45|9
1639333440000|2021-12-12 18:24:00|339.55|335.45|339.56|335.46|339.61|335.51|339.55|335.45|8
1639333450000|2021-12-12 18:24:10|339.58|335.48|339.58|335.48|339.58|335.48|339.58|335.48|1
1639333460000|2021-12-12 18:24:20|339.59|335.49|339.62|335.52|339.62|335.52|339.59|335.49|6
1639333470000|2021-12-12 18:24:30|339.64|335.54|339.59|335.49|339.64|335.54|339.59|335.49|6
1639333480000|2021-12-12 18:24:40|339.61|335.51|339.64|335.54|339.64|335.54|339.6|335.5|5
1639333490000|2021-12-12 18:24:50|339.63|335.53|339.61|335.51|339.64|335.54|339.59|335.49|7
1639333500000|2021-12-12 18:25:00|339.6|335.5|339.61|335.51|339.61|335.51|339.6|335.5|2
1639333510000|2021-12-12 18:25:10|339.6|335.5|339.6|335.5|339.6|335.5|339.59|335.49|3
1639333520000|2021-12-12 18:25:20|339.62|335.52|339.6|335.5|339.62|335.52|339.6|335.5|2
1639333530000|2021-12-12 18:25:30|339.59|335.49|339.59|335.49|339.61|335.51|339.59|335.49|7
1639333540000|2021-12-12 18:25:40|339.62|335.52|339.42|335.32|339.62|335.52|339.42|335.32|13
1639333550000|2021-12-12 18:25:50|339.43|335.33|339.47|335.37|339.49|335.39|339.42|335.32|17
1639333560000|2021-12-12 18:26:00|339.46|335.36|339.36|335.26|339.47|335.37|339.29|335.19|8
1639333570000|2021-12-12 18:26:10|339.37|335.27|339.24|335.14|339.37|335.27|339.18|335.08|16
1639333580000|2021-12-12 18:26:20|339.31|335.21|339.32|335.22|339.34|335.24|339.31|335.21|9
1639333590000|2021-12-12 18:26:30|339.33|335.23|339.36|335.26|339.42|335.32|339.33|335.23|10
1639333600000|2021-12-12 18:26:40|339.37|335.27|339.34|335.24|339.38|335.28|339.3|335.2|20
1639333610000|2021-12-12 18:26:50|339.39|335.29|339.26|335.16|339.39|335.29|339.22|335.12|9
1639333620000|2021-12-12 18:27:00|339.25|335.15|339.26|335.16|339.29|335.19|339.22|335.12|12
1639333630000|2021-12-12 18:27:10|339.28|335.18|339.37|335.27|339.37|335.27|339.28|335.18|4
1639333640000|2021-12-12 18:27:20|339.38|335.28|339.41|335.31|339.43|335.33|339.38|335.28|4
1639333650000|2021-12-12 18:27:30|339.44|335.34|339.41|335.31|339.45|335.35|339.4|335.3|5
1639333660000|2021-12-12 18:27:40|339.43|335.33|339.42|335.32|339.43|335.33|339.42|335.32|2
1639333670000|2021-12-12 18:27:50|339.41|335.31|339.6|335.5|339.66|335.56|339.41|335.31|14
1639333680000|2021-12-12 18:28:00|339.62|335.52|339.48|335.38|339.62|335.52|339.44|335.34|11
1639333690000|2021-12-12 18:28:10|339.5|335.4|339.49|335.39|339.5|335.4|339.45|335.35|6
1639333700000|2021-12-12 18:28:20|339.48|335.38|339.44|335.34|339.5|335.4|339.43|335.33|10
1639333710000|2021-12-12 18:28:30|339.48|335.38|339.43|335.33|339.48|335.38|339.4|335.3|14
1639333720000|2021-12-12 18:28:40|339.44|335.34|339.38|335.28|339.44|335.34|339.37|335.27|6
1639333730000|2021-12-12 18:28:50|339.36|335.26|339.33|335.23|339.36|335.26|339.24|335.14|12
1639333740000|2021-12-12 18:29:00|339.37|335.27|339.4|335.3|339.45|335.35|339.37|335.27|7
1639333750000|2021-12-12 18:29:10|339.38|335.28|339.94|335.84|339.94|335.84|339.38|335.28|14
1639333760000|2021-12-12 18:29:20|339.91|335.81|339.96|335.86|339.96|335.86|339.81|335.71|12
1639333770000|2021-12-12 18:29:30|339.95|335.85|339.94|335.84|339.98|335.88|339.94|335.84|10
1639333780000|2021-12-12 18:29:40|339.96|335.86|339.96|335.86|339.96|335.86|339.96|335.86|1
1639333790000|2021-12-12 18:29:50|339.97|335.87|339.71|335.61|339.97|335.87|339.7|335.6|12
1639333800000|2021-12-12 18:30:00|339.72|335.62|339.77|335.67|339.81|335.71|339.71|335.61|12
1639333810000|2021-12-12 18:30:10|339.74|335.64|339.71|335.61|339.77|335.67|339.71|335.61|7
1639333820000|2021-12-12 18:30:20|339.74|335.64|339.71|335.61|339.74|335.64|339.71|335.61|2
1639333830000|2021-12-12 18:30:30|339.7|335.6|339.61|335.51|339.7|335.6|339.61|335.51|8
1639333840000|2021-12-12 18:30:40|339.63|335.53|339.67|335.57|339.67|335.57|339.63|335.53|3
1639333850000|2021-12-12 18:30:50|339.66|335.56|339.58|335.48|339.66|335.56|339.58|335.48|7
1639333860000|2021-12-12 18:31:00|339.59|335.49|339.57|335.47|339.59|335.49|339.53|335.43|12
1639333870000|2021-12-12 18:31:10|339.56|335.46|339.57|335.47|339.65|335.55|339.56|335.46|13
1639333880000|2021-12-12 18:31:20|339.58|335.48|339.53|335.43|339.58|335.48|339.51|335.41|8
1639333890000|2021-12-12 18:31:30|339.54|335.44|339.46|335.36|339.54|335.44|339.43|335.33|11
1639333900000|2021-12-12 18:31:40|339.47|335.37|339.55|335.45|339.55|335.45|339.47|335.37|8
1639333910000|2021-12-12 18:31:50|339.54|335.44|339.55|335.45|339.56|335.46|339.52|335.42|13
1639333920000|2021-12-12 18:32:00|339.57|335.47|339.51|335.41|339.57|335.47|339.5|335.4|11
1639333930000|2021-12-12 18:32:10|339.5|335.4|339.55|335.45|339.55|335.45|339.5|335.4|8
1639333940000|2021-12-12 18:32:20|339.62|335.52|339.69|335.59|339.69|335.59|339.61|335.51|8
1639333950000|2021-12-12 18:32:30|339.68|335.58|339.68|335.58|339.69|335.59|339.68|335.58|5
1639333960000|2021-12-12 18:32:40|339.69|335.59|339.46|335.36|339.69|335.59|339.46|335.36|11
1639333970000|2021-12-12 18:32:50|339.45|335.35|339.49|335.39|339.54|335.44|339.43|335.33|11
1639333980000|2021-12-12 18:33:00|339.5|335.4|339.57|335.47|339.58|335.48|339.49|335.39|14
1639333990000|2021-12-12 18:33:10|339.56|335.46|339.46|335.36|339.57|335.47|339.46|335.36|13
1639334000000|2021-12-12 18:33:20|339.44|335.34|339.44|335.34|339.54|335.44|339.44|335.34|12
1639334010000|2021-12-12 18:33:30|339.46|335.36|339.55|335.45|339.55|335.45|339.46|335.36|7
1639334020000|2021-12-12 18:33:40|339.54|335.44|339.42|335.32|339.54|335.44|339.42|335.32|20
1639334030000|2021-12-12 18:33:50|339.41|335.31|339.5|335.4|339.5|335.4|339.39|335.29|11
1639334040000|2021-12-12 18:34:00|339.49|335.39|339.45|335.35|339.49|335.39|339.44|335.34|5
1639334050000|2021-12-12 18:34:10|339.43|335.33|339.32|335.22|339.45|335.35|339.31|335.21|16
1639334060000|2021-12-12 18:34:20|339.33|335.23|339.33|335.23|339.35|335.25|339.31|335.21|14
1639334070000|2021-12-12 18:34:30|339.34|335.24|339.43|335.33|339.47|335.37|339.34|335.24|13
1639334080000|2021-12-12 18:34:40|339.44|335.34|339.3|335.2|339.46|335.36|339.3|335.2|15
1639334090000|2021-12-12 18:34:50|339.25|335.15|338.88|334.78|339.25|335.15|338.87|334.77|22
1639334100000|2021-12-12 18:35:00|338.9|334.8|338.99|334.89|339.16|335.06|338.9|334.8|12
1639334110000|2021-12-12 18:35:10|338.9|334.8|338.77|334.67|338.9|334.8|338.74|334.64|11
1639334120000|2021-12-12 18:35:20|338.76|334.66|338.72|334.62|338.83|334.73|338.66|334.56|17
1639334130000|2021-12-12 18:35:30|338.7|334.6|338.87|334.77|338.99|334.89|338.69|334.59|21
1639334140000|2021-12-12 18:35:40|338.86|334.76|338.95|334.85|338.95|334.85|338.86|334.76|3
1639334150000|2021-12-12 18:35:50|338.94|334.84|338.77|334.67|339.19|335.09|338.77|334.67|16
1639334160000|2021-12-12 18:36:00|338.79|334.69|338.87|334.77|338.9|334.8|338.78|334.68|16
1639334170000|2021-12-12 18:36:10|338.88|334.78|338.89|334.79|338.89|334.79|338.87|334.77|3
1639334180000|2021-12-12 18:36:20|338.9|334.8|338.88|334.78|338.9|334.8|338.87|334.77|6
1639334190000|2021-12-12 18:36:30|338.8|334.7|338.71|334.61|338.8|334.7|338.71|334.61|6
1639334200000|2021-12-12 18:36:40|338.7|334.6|338.81|334.71|338.82|334.72|338.7|334.6|16
1639334210000|2021-12-12 18:36:50|338.84|334.74|338.87|334.77|338.88|334.78|338.84|334.74|5
1639334220000|2021-12-12 18:37:00|338.86|334.76|338.2|334.1|338.86|334.76|338.14|334.04|20
1639334230000|2021-12-12 18:37:10|338.21|334.11|338.1|334|338.23|334.13|338.1|334|15
1639334240000|2021-12-12 18:37:20|338.11|334.01|338.18|334.08|338.2|334.1|338.11|334.01|16
1639334250000|2021-12-12 18:37:30|338.17|334.07|338.22|334.12|338.23|334.13|338.17|334.07|11
1639334260000|2021-12-12 18:37:40|338.21|334.11|338.24|334.14|338.27|334.17|338.2|334.1|19
1639334270000|2021-12-12 18:37:50|338.25|334.15|338.28|334.18|338.28|334.18|338.23|334.13|14
1639334280000|2021-12-12 18:38:00|338.29|334.19|338.31|334.21|338.32|334.22|338.26|334.16|11
1639334290000|2021-12-12 18:38:10|338.3|334.2|338.27|334.17|338.3|334.2|338.23|334.13|7
1639334300000|2021-12-12 18:38:20|338.26|334.16|338.3|334.2|338.3|334.2|338.2|334.1|13
1639334310000|2021-12-12 18:38:30|338.29|334.19|338.43|334.33|338.43|334.33|338.22|334.12|12
1639334320000|2021-12-12 18:38:40|338.44|334.34|338.49|334.39|338.49|334.39|338.43|334.33|7
1639334330000|2021-12-12 18:38:50|338.51|334.41|338.5|334.4|338.52|334.42|338.5|334.4|6
1639334340000|2021-12-12 18:39:00|338.49|334.39|338.41|334.31|338.5|334.4|338.41|334.31|9
1639334350000|2021-12-12 18:39:10|338.39|334.29|338.39|334.29|338.39|334.29|338.39|334.29|1
1639334360000|2021-12-12 18:39:20|338.38|334.28|338.36|334.26|338.38|334.28|338.31|334.21|14
1639334370000|2021-12-12 18:39:30|338.37|334.27|338.39|334.29|338.39|334.29|338.36|334.26|10
1639334380000|2021-12-12 18:39:40|338.4|334.3|338.39|334.29|338.42|334.32|338.39|334.29|6
1639334390000|2021-12-12 18:39:50|338.44|334.34|338.47|334.37|338.49|334.39|338.44|334.34|6
1639334400000|2021-12-12 18:40:00|338.48|334.38|338.5|334.4|338.5|334.4|338.47|334.37|8
1639334410000|2021-12-12 18:40:10|338.51|334.41|338.54|334.44|338.54|334.44|338.5|334.4|6
1639334420000|2021-12-12 18:40:20|338.5|334.4|338.54|334.44|338.54|334.44|338.5|334.4|3
1639334430000|2021-12-12 18:40:30|338.53|334.43|338.47|334.37|338.54|334.44|338.47|334.37|8
1639334440000|2021-12-12 18:40:40|338.48|334.38|338.52|334.42|338.52|334.42|338.48|334.38|3
1639334450000|2021-12-12 18:40:50|338.53|334.43|338.61|334.51|338.61|334.51|338.53|334.43|9
1639334460000|2021-12-12 18:41:00|338.6|334.5|338.59|334.49|338.6|334.5|338.58|334.48|5
1639334480000|2021-12-12 18:41:20|338.6|334.5|338.44|334.34|338.61|334.51|338.44|334.34|12
1639334490000|2021-12-12 18:41:30|338.45|334.35|338.39|334.29|338.49|334.39|338.39|334.29|15
1639334500000|2021-12-12 18:41:40|338.4|334.3|338.46|334.36|338.46|334.36|338.37|334.27|14
1639334510000|2021-12-12 18:41:50|338.47|334.37|338.5|334.4|338.55|334.45|338.47|334.37|8
1639334520000|2021-12-12 18:42:00|338.47|334.37|338.46|334.36|338.48|334.38|338.42|334.32|12
1639334530000|2021-12-12 18:42:10|338.45|334.35|338.51|334.41|338.51|334.41|338.43|334.33|18
1639334540000|2021-12-12 18:42:20|338.53|334.43|338.53|334.43|338.6|334.5|338.53|334.43|11
1639334550000|2021-12-12 18:42:30|338.51|334.41|338.5|334.4|338.51|334.41|338.44|334.34|12
1639334560000|2021-12-12 18:42:40|338.49|334.39|338.51|334.41|338.51|334.41|338.48|334.38|9
1639334570000|2021-12-12 18:42:50|338.5|334.4|338.51|334.41|338.52|334.42|338.5|334.4|6
1639334580000|2021-12-12 18:43:00|338.53|334.43|338.51|334.41|338.55|334.45|338.51|334.41|8
1639334590000|2021-12-12 18:43:10|338.52|334.42|338.52|334.42|338.53|334.43|338.51|334.41|4
1639334600000|2021-12-12 18:43:20|338.48|334.38|338.48|334.38|338.5|334.4|338.43|334.33|19
1639334610000|2021-12-12 18:43:30|338.47|334.37|338.54|334.44|338.54|334.44|338.47|334.37|13
1639334620000|2021-12-12 18:43:40|338.53|334.43|338.53|334.43|338.53|334.43|338.52|334.42|3
1639334640000|2021-12-12 18:44:00|338.54|334.44|338.56|334.46|338.61|334.51|338.53|334.43|19
1639334650000|2021-12-12 18:44:10|338.55|334.45|338.58|334.48|338.58|334.48|338.5|334.4|7
1639334660000|2021-12-12 18:44:20|338.59|334.49|338.59|334.49|338.59|334.49|338.59|334.49|1
1639334670000|2021-12-12 18:44:30|338.6|334.5|338.6|334.5|338.6|334.5|338.6|334.5|1
1639334680000|2021-12-12 18:44:40|338.61|334.51|338.6|334.5|338.61|334.51|338.6|334.5|4
1639334690000|2021-12-12 18:44:50|338.59|334.49|338.6|334.5|338.61|334.51|338.59|334.49|4
1639334700000|2021-12-12 18:45:00|338.66|334.56|338.68|334.58|338.68|334.58|338.66|334.56|5
1639334710000|2021-12-12 18:45:10|338.67|334.57|338.64|334.54|338.67|334.57|338.54|334.44|13
1639334720000|2021-12-12 18:45:20|338.63|334.53|338.42|334.32|338.63|334.53|338.4|334.3|15
1639334730000|2021-12-12 18:45:30|338.41|334.31|338.44|334.34|338.46|334.36|338.38|334.28|14
1639334740000|2021-12-12 18:45:40|338.43|334.33|338.31|334.21|338.43|334.33|338.31|334.21|10
1639334750000|2021-12-12 18:45:50|338.3|334.2|338.36|334.26|338.38|334.28|338.3|334.2|13
1639334760000|2021-12-12 18:46:00|338.37|334.27|338.36|334.26|338.4|334.3|338.35|334.25|9
1639334770000|2021-12-12 18:46:10|338.46|334.36|338.44|334.34|338.47|334.37|338.44|334.34|4
1639334780000|2021-12-12 18:46:20|338.45|334.35|338.52|334.42|338.53|334.43|338.45|334.35|12
1639334790000|2021-12-12 18:46:30|338.51|334.41|338.39|334.29|338.52|334.42|338.39|334.29|8
1639334800000|2021-12-12 18:46:40|338.36|334.26|338.36|334.26|338.37|334.27|338.35|334.25|8
1639334810000|2021-12-12 18:46:50|338.35|334.25|338.26|334.16|338.37|334.27|338.26|334.16|14
1639334820000|2021-12-12 18:47:00|338.27|334.17|338.28|334.18|338.32|334.22|338.19|334.09|14
1639334830000|2021-12-12 18:47:10|338.31|334.21|338.21|334.11|338.32|334.22|338.21|334.11|10
1639334840000|2021-12-12 18:47:20|338.22|334.12|338.21|334.11|338.3|334.2|338.21|334.11|14
1639334850000|2021-12-12 18:47:30|338.22|334.12|338.25|334.15|338.27|334.17|338.22|334.12|6
1639334860000|2021-12-12 18:47:40|338.22|334.12|338.2|334.1|338.27|334.17|338.2|334.1|5
1639334870000|2021-12-12 18:47:50|338.19|334.09|338.15|334.05|338.2|334.1|338.14|334.04|13
1639334880000|2021-12-12 18:48:00|338.13|334.03|338.09|333.99|338.18|334.08|338.09|333.99|16
1639334890000|2021-12-12 18:48:10|338.11|334.01|338.1|334|338.11|334.01|338.1|334|2
1639334900000|2021-12-12 18:48:20|338.12|334.02|338.15|334.05|338.15|334.05|338.12|334.02|6
1639334910000|2021-12-12 18:48:30|338.16|334.06|338.13|334.03|338.16|334.06|338.1|334|6
1639334920000|2021-12-12 18:48:40|338.09|333.99|338.11|334.01|338.12|334.02|338.06|333.96|12
1639334930000|2021-12-12 18:48:50|338.12|334.02|338.19|334.09|338.19|334.09|338.12|334.02|4
1639334940000|2021-12-12 18:49:00|338.18|334.08|337.71|333.61|338.19|334.09|337.71|333.61|19
1639334950000|2021-12-12 18:49:10|337.68|333.58|337.27|333.17|337.68|333.58|337.27|333.17|21
1639334960000|2021-12-12 18:49:20|337.28|333.18|337.28|333.18|337.29|333.19|337.28|333.18|3
1639334970000|2021-12-12 18:49:30|337.27|333.17|337.16|333.06|337.27|333.17|337.15|333.05|9
1639334980000|2021-12-12 18:49:40|337.17|333.07|337.19|333.09|337.19|333.09|337.17|333.07|2
1639334990000|2021-12-12 18:49:50|337.2|333.1|337.26|333.16|337.26|333.16|337.2|333.1|8
1639335000000|2021-12-12 18:50:00|337.27|333.17|337.33|333.23|337.33|333.23|337.26|333.16|10
1639335010000|2021-12-12 18:50:10|337.35|333.25|337.49|333.39|337.5|333.4|337.35|333.25|15
1639335020000|2021-12-12 18:50:20|337.5|333.4|337.49|333.39|337.51|333.41|337.49|333.39|6
1639335030000|2021-12-12 18:50:30|337.51|333.41|337.53|333.43|337.55|333.45|337.51|333.41|5
1639335040000|2021-12-12 18:50:40|337.54|333.44|337.59|333.49|337.59|333.49|337.54|333.44|5
1639335050000|2021-12-12 18:50:50|337.61|333.51|337.5|333.4|337.61|333.51|337.5|333.4|9
1639335060000|2021-12-12 18:51:00|337.49|333.39|337.54|333.44|337.54|333.44|337.48|333.38|7
1639335070000|2021-12-12 18:51:10|337.56|333.46|337.55|333.45|337.56|333.46|337.54|333.44|8
1639335080000|2021-12-12 18:51:20|337.54|333.44|337.57|333.47|337.57|333.47|337.54|333.44|3
1639335090000|2021-12-12 18:51:30|337.58|333.48|337.56|333.46|337.58|333.48|337.56|333.46|3
1639335100000|2021-12-12 18:51:40|337.57|333.47|337.64|333.54|337.64|333.54|337.57|333.47|3
1639335110000|2021-12-12 18:51:50|337.67|333.57|337.71|333.61|337.71|333.61|337.67|333.57|5
1639335120000|2021-12-12 18:52:00|337.73|333.63|337.75|333.65|337.75|333.65|337.72|333.62|6
1639335130000|2021-12-12 18:52:10|337.74|333.64|337.75|333.65|337.75|333.65|337.74|333.64|4
1639335150000|2021-12-12 18:52:30|337.76|333.66|337.84|333.74|337.84|333.74|337.75|333.65|9
1639335160000|2021-12-12 18:52:40|337.85|333.75|337.9|333.8|337.92|333.82|337.83|333.73|8
1639335170000|2021-12-12 18:52:50|337.88|333.78|337.91|333.81|337.91|333.81|337.88|333.78|5
1639335180000|2021-12-12 18:53:00|337.93|333.83|337.93|333.83|337.94|333.84|337.92|333.82|5
1639335190000|2021-12-12 18:53:10|337.91|333.81|337.73|333.63|337.93|333.83|337.73|333.63|14
1639335200000|2021-12-12 18:53:20|337.72|333.62|337.7|333.6|337.76|333.66|337.69|333.59|19
1639335220000|2021-12-12 18:53:40|337.66|333.56|337.64|333.54|337.66|333.56|337.63|333.53|4
1639335230000|2021-12-12 18:53:50|337.63|333.53|337.51|333.41|337.63|333.53|337.51|333.41|6
1639335240000|2021-12-12 18:54:00|337.52|333.42|337.76|333.66|337.77|333.67|337.52|333.42|18
1639335250000|2021-12-12 18:54:10|337.75|333.65|337.83|333.73|337.85|333.75|337.75|333.65|12
1639335260000|2021-12-12 18:54:20|337.84|333.74|337.8|333.7|337.85|333.75|337.8|333.7|9
1639335270000|2021-12-12 18:54:30|337.79|333.69|338.14|334.04|338.18|334.08|337.76|333.66|11
1639335280000|2021-12-12 18:54:40|338.18|334.08|338.34|334.24|338.34|334.24|338.13|334.03|16
1639335290000|2021-12-12 18:54:50|338.32|334.22|338.33|334.23|338.34|334.24|338.32|334.22|8
1639335300000|2021-12-12 18:55:00|338.32|334.22|338.27|334.17|338.32|334.22|338.27|334.17|4
1639335310000|2021-12-12 18:55:10|338.28|334.18|338.28|334.18|338.29|334.19|338.25|334.15|8
1639335320000|2021-12-12 18:55:20|338.24|334.14|337.59|333.49|338.24|334.14|337.59|333.49|17
1639335330000|2021-12-12 18:55:30|337.58|333.48|337.58|333.48|337.59|333.49|337.57|333.47|10
1639335340000|2021-12-12 18:55:40|337.59|333.49|337.59|333.49|337.59|333.49|337.57|333.47|6
1639335350000|2021-12-12 18:55:50|337.57|333.47|337.6|333.5|337.6|333.5|337.57|333.47|9
1639335360000|2021-12-12 18:56:00|337.61|333.51|337.59|333.49|337.61|333.51|337.59|333.49|5
1639335380000|2021-12-12 18:56:20|337.6|333.5|337.59|333.49|337.6|333.5|337.57|333.47|5
1639335390000|2021-12-12 18:56:30|337.63|333.53|337.69|333.59|337.76|333.66|337.63|333.53|11
1639335400000|2021-12-12 18:56:40|337.7|333.6|337.6|333.5|337.71|333.61|337.6|333.5|11
1639335410000|2021-12-12 18:56:50|337.59|333.49|337.63|333.53|337.66|333.56|337.59|333.49|6
1639335420000|2021-12-12 18:57:00|337.64|333.54|337.62|333.52|337.69|333.59|337.6|333.5|13
1639335430000|2021-12-12 18:57:10|337.59|333.49|337.58|333.48|337.62|333.52|337.58|333.48|10
1639335440000|2021-12-12 18:57:20|337.59|333.49|337.63|333.53|337.63|333.53|337.56|333.46|11
1639335450000|2021-12-12 18:57:30|337.64|333.54|337.64|333.54|337.65|333.55|337.63|333.53|6
1639335460000|2021-12-12 18:57:40|337.65|333.55|337.65|333.55|337.65|333.55|337.58|333.48|13
1639335470000|2021-12-12 18:57:50|337.62|333.52|337.63|333.53|337.63|333.53|337.62|333.52|2
1639335480000|2021-12-12 18:58:00|337.64|333.54|337.65|333.55|337.71|333.61|337.64|333.54|8
1639335490000|2021-12-12 18:58:10|337.66|333.56|337.64|333.54|337.66|333.56|337.63|333.53|3
1639335500000|2021-12-12 18:58:20|337.61|333.51|337.62|333.52|337.64|333.54|337.61|333.51|4
1639335510000|2021-12-12 18:58:30|337.64|333.54|337.68|333.58|337.72|333.62|337.64|333.54|8
1639335520000|2021-12-12 18:58:40|337.69|333.59|337.6|333.5|337.69|333.59|337.6|333.5|10
1639335530000|2021-12-12 18:58:50|337.61|333.51|337.61|333.51|337.64|333.54|337.58|333.48|16
1639335540000|2021-12-12 18:59:00|337.62|333.52|337.59|333.49|337.62|333.52|337.59|333.49|4
1639335550000|2021-12-12 18:59:10|337.61|333.51|337.71|333.61|337.71|333.61|337.59|333.49|10
1639335560000|2021-12-12 18:59:20|337.72|333.62|337.79|333.69|337.8|333.7|337.72|333.62|7
1639335570000|2021-12-12 18:59:30|337.78|333.68|337.79|333.69|337.8|333.7|337.78|333.68|4
1639335580000|2021-12-12 18:59:40|337.8|333.7|337.8|333.7|337.8|333.7|337.8|333.7|1
1639335590000|2021-12-12 18:59:50|337.81|333.71|337.67|333.57|337.81|333.71|337.67|333.57|6
1639335600000|2021-12-12 19:00:00|337.62|333.52|337.71|333.61|337.72|333.62|337.61|333.51|14
1639335610000|2021-12-12 19:00:10|337.72|333.62|337.8|333.7|337.8|333.7|337.71|333.61|6
1639335620000|2021-12-12 19:00:20|337.78|333.68|337.73|333.63|337.79|333.69|337.73|333.63|8
1639335630000|2021-12-12 19:00:30|337.72|333.62|337.73|333.63|337.73|333.63|337.65|333.55|12
1639335640000|2021-12-12 19:00:40|337.74|333.64|337.72|333.62|337.75|333.65|337.7|333.6|10
1639335650000|2021-12-12 19:00:50|337.71|333.61|337.74|333.64|337.77|333.67|337.71|333.61|7
1639335660000|2021-12-12 19:01:00|337.75|333.65|337.8|333.7|337.81|333.71|337.74|333.64|8
1639335670000|2021-12-12 19:01:10|337.81|333.71|337.84|333.74|337.84|333.74|337.8|333.7|7
1639335680000|2021-12-12 19:01:20|337.85|333.75|338.27|334.17|338.27|334.17|337.84|333.74|23
1639335690000|2021-12-12 19:01:30|338.29|334.19|338.29|334.19|338.29|334.19|338.26|334.16|11
1639335700000|2021-12-12 19:01:40|338.31|334.21|338.31|334.21|338.33|334.23|338.26|334.16|19
1639335710000|2021-12-12 19:01:50|338.3|334.2|338.4|334.3|338.43|334.33|338.3|334.2|22
1639335720000|2021-12-12 19:02:00|338.41|334.31|338.32|334.22|338.41|334.31|338.26|334.16|19
1639335730000|2021-12-12 19:02:10|338.3|334.2|338.39|334.29|338.41|334.31|338.3|334.2|22
1639335740000|2021-12-12 19:02:20|338.37|334.27|338.31|334.21|338.38|334.28|338.3|334.2|12
1639335750000|2021-12-12 19:02:30|338.32|334.22|338.34|334.24|338.34|334.24|338.32|334.22|3
1639335760000|2021-12-12 19:02:40|338.35|334.25|338.38|334.28|338.39|334.29|338.35|334.25|8
1639335770000|2021-12-12 19:02:50|338.39|334.29|338.51|334.41|338.51|334.41|338.39|334.29|14
1639335780000|2021-12-12 19:03:00|338.54|334.44|338.55|334.45|338.56|334.46|338.52|334.42|7
1639335790000|2021-12-12 19:03:10|338.53|334.43|338.52|334.42|338.54|334.44|338.49|334.39|12
1639335800000|2021-12-12 19:03:20|338.53|334.43|338.52|334.42|338.54|334.44|338.51|334.41|8
1639335810000|2021-12-12 19:03:30|338.53|334.43|338.66|334.56|338.66|334.56|338.53|334.43|12
1639335820000|2021-12-12 19:03:40|338.67|334.57|338.73|334.63|338.73|334.63|338.67|334.57|7
1639335830000|2021-12-12 19:03:50|338.71|334.61|338.58|334.48|338.71|334.61|338.58|334.48|14
1639335840000|2021-12-12 19:04:00|338.59|334.49|338.58|334.48|338.59|334.49|338.57|334.47|6
1639335850000|2021-12-12 19:04:10|338.57|334.47|338.55|334.45|338.58|334.48|338.55|334.45|6
1639335860000|2021-12-12 19:04:20|338.54|334.44|338.58|334.48|338.58|334.48|338.53|334.43|8
1639335870000|2021-12-12 19:04:30|338.57|334.47|338.55|334.45|338.57|334.47|338.54|334.44|6
1639335880000|2021-12-12 19:04:40|338.56|334.46|338.61|334.51|338.61|334.51|338.56|334.46|8
1639335890000|2021-12-12 19:04:50|338.6|334.5|338.68|334.58|338.69|334.59|338.6|334.5|11
1639335900000|2021-12-12 19:05:00|338.69|334.59|338.65|334.55|338.69|334.59|338.64|334.54|9
1639335910000|2021-12-12 19:05:10|338.66|334.56|338.61|334.51|338.68|334.58|338.61|334.51|4
1639335920000|2021-12-12 19:05:20|338.62|334.52|338.6|334.5|338.63|334.53|338.6|334.5|8
1639335930000|2021-12-12 19:05:30|338.59|334.49|338.61|334.51|338.62|334.52|338.59|334.49|9
1639335940000|2021-12-12 19:05:40|338.62|334.52|338.63|334.53|338.63|334.53|338.61|334.51|3
1639335950000|2021-12-12 19:05:50|338.64|334.54|338.64|334.54|338.64|334.54|338.63|334.53|5
1639335960000|2021-12-12 19:06:00|338.63|334.53|338.65|334.55|338.65|334.55|338.63|334.53|3
1639335970000|2021-12-12 19:06:10|338.66|334.56|338.69|334.59|338.69|334.59|338.66|334.56|4
1639335980000|2021-12-12 19:06:20|338.68|334.58|338.61|334.51|338.68|334.58|338.61|334.51|13
1639335990000|2021-12-12 19:06:30|338.62|334.52|338.61|334.51|338.62|334.52|338.6|334.5|6
1639336000000|2021-12-12 19:06:40|338.6|334.5|338.61|334.51|338.61|334.51|338.6|334.5|4
1639336010000|2021-12-12 19:06:50|338.6|334.5|338.59|334.49|338.6|334.5|338.47|334.37|18
1639336020000|2021-12-12 19:07:00|338.57|334.47|338.51|334.41|338.6|334.5|338.48|334.38|16
1639336030000|2021-12-12 19:07:10|338.52|334.42|338.47|334.37|338.52|334.42|338.47|334.37|7
1639336040000|2021-12-12 19:07:20|338.48|334.38|338.48|334.38|338.52|334.42|338.48|334.38|6
1639336060000|2021-12-12 19:07:40|338.49|334.39|338.55|334.45|338.55|334.45|338.49|334.39|9
1639336070000|2021-12-12 19:07:50|338.54|334.44|338.49|334.39|338.55|334.45|338.49|334.39|5
1639336080000|2021-12-12 19:08:00|338.48|334.38|338.48|334.38|338.48|334.38|338.48|334.38|1
1639336090000|2021-12-12 19:08:10|338.51|334.41|338.59|334.49|338.62|334.52|338.51|334.41|15
1639336100000|2021-12-12 19:08:20|338.58|334.48|338.61|334.51|338.62|334.52|338.58|334.48|4
1639336110000|2021-12-12 19:08:30|338.62|334.52|338.61|334.51|338.66|334.56|338.61|334.51|11
1639336120000|2021-12-12 19:08:40|338.6|334.5|338.63|334.53|338.63|334.53|338.6|334.5|6
1639336130000|2021-12-12 19:08:50|338.62|334.52|338.67|334.57|338.68|334.58|338.62|334.52|9
1639336140000|2021-12-12 19:09:00|338.68|334.58|338.69|334.59|338.69|334.59|338.67|334.57|7
1639336150000|2021-12-12 19:09:10|338.7|334.6|338.69|334.59|338.7|334.6|338.69|334.59|4
1639336160000|2021-12-12 19:09:20|338.7|334.6|338.71|334.61|338.71|334.61|338.7|334.6|2
1639336170000|2021-12-12 19:09:30|338.7|334.6|338.55|334.45|338.7|334.6|338.54|334.44|15
1639336180000|2021-12-12 19:09:40|338.57|334.47|338.62|334.52|338.62|334.52|338.56|334.46|10
1639336190000|2021-12-12 19:09:50|338.65|334.55|338.59|334.49|338.65|334.55|338.58|334.48|9
1639336200000|2021-12-12 19:10:00|338.58|334.48|338.67|334.57|338.67|334.57|338.57|334.47|10
1639336210000|2021-12-12 19:10:10|338.66|334.56|338.69|334.59|338.69|334.59|338.65|334.55|5
1639336220000|2021-12-12 19:10:20|338.7|334.6|338.7|334.6|338.71|334.61|338.69|334.59|6
1639336230000|2021-12-12 19:10:30|338.69|334.59|338.76|334.66|338.78|334.68|338.68|334.58|12
1639336240000|2021-12-12 19:10:40|338.78|334.68|338.74|334.64|338.78|334.68|338.74|334.64|5
1639336250000|2021-12-12 19:10:50|338.75|334.65|338.8|334.7|338.8|334.7|338.74|334.64|12
1639336260000|2021-12-12 19:11:00|338.78|334.68|338.8|334.7|338.84|334.74|338.78|334.68|13
1639336270000|2021-12-12 19:11:10|338.79|334.69|338.79|334.69|338.81|334.71|338.78|334.68|6
1639336280000|2021-12-12 19:11:20|338.78|334.68|338.6|334.5|338.79|334.69|338.6|334.5|11
1639336290000|2021-12-12 19:11:30|338.61|334.51|338.68|334.58|338.69|334.59|338.61|334.51|3
1639336300000|2021-12-12 19:11:40|338.67|334.57|338.61|334.51|338.67|334.57|338.61|334.51|4
1639336310000|2021-12-12 19:11:50|338.62|334.52|338.67|334.57|338.67|334.57|338.61|334.51|6
1639336320000|2021-12-12 19:12:00|338.68|334.58|338.71|334.61|338.71|334.61|338.68|334.58|4
1639336330000|2021-12-12 19:12:10|338.73|334.63|338.7|334.6|338.77|334.67|338.7|334.6|11
1639336340000|2021-12-12 19:12:20|338.69|334.59|338.74|334.64|338.74|334.64|338.69|334.59|9
1639336350000|2021-12-12 19:12:30|338.73|334.63|338.7|334.6|338.74|334.64|338.69|334.59|7
1639336360000|2021-12-12 19:12:40|338.64|334.54|338.69|334.59|338.7|334.6|338.63|334.53|8
1639336370000|2021-12-12 19:12:50|338.71|334.61|338.72|334.62|338.72|334.62|338.69|334.59|11
1639336380000|2021-12-12 19:13:00|338.71|334.61|338.71|334.61|338.73|334.63|338.7|334.6|7
1639336390000|2021-12-12 19:13:10|338.72|334.62|338.81|334.71|338.81|334.71|338.71|334.61|11
1639336400000|2021-12-12 19:13:20|338.82|334.72|338.82|334.72|338.83|334.73|338.81|334.71|4
1639336410000|2021-12-12 19:13:30|338.78|334.68|338.74|334.64|338.82|334.72|338.73|334.63|12
1639336420000|2021-12-12 19:13:40|338.75|334.65|338.79|334.69|338.82|334.72|338.75|334.65|14
1639336430000|2021-12-12 19:13:50|338.81|334.71|338.82|334.72|338.85|334.75|338.77|334.67|12
1639336440000|2021-12-12 19:14:00|338.81|334.71|338.83|334.73|338.83|334.73|338.8|334.7|7
1639336450000|2021-12-12 19:14:10|338.85|334.75|338.85|334.75|338.87|334.77|338.81|334.71|10
1639336460000|2021-12-12 19:14:20|338.86|334.76|338.86|334.76|338.86|334.76|338.85|334.75|5
1639336470000|2021-12-12 19:14:30|338.84|334.74|338.83|334.73|338.84|334.74|338.83|334.73|2
1639336480000|2021-12-12 19:14:40|338.85|334.75|338.85|334.75|338.85|334.75|338.85|334.75|1
1639336490000|2021-12-12 19:14:50|338.8|334.7|338.8|334.7|338.8|334.7|338.8|334.7|1
1639336500000|2021-12-12 19:15:00|338.81|334.71|338.8|334.7|338.81|334.71|338.79|334.69|8
1639336510000|2021-12-12 19:15:10|338.79|334.69|338.85|334.75|338.87|334.77|338.79|334.69|7
1639336520000|2021-12-12 19:15:20|338.87|334.77|338.86|334.76|338.89|334.79|338.86|334.76|5
1639336530000|2021-12-12 19:15:30|338.87|334.77|338.86|334.76|338.88|334.78|338.86|334.76|4
1639336540000|2021-12-12 19:15:40|338.88|334.78|338.88|334.78|338.88|334.78|338.86|334.76|3
1639336550000|2021-12-12 19:15:50|338.9|334.8|338.88|334.78|338.9|334.8|338.87|334.77|3
1639336560000|2021-12-12 19:16:00|338.89|334.79|338.88|334.78|338.9|334.8|338.88|334.78|3
1639336570000|2021-12-12 19:16:10|338.91|334.81|338.88|334.78|338.91|334.81|338.88|334.78|2
1639336580000|2021-12-12 19:16:20|338.94|334.84|338.91|334.81|338.94|334.84|338.88|334.78|4
1639336590000|2021-12-12 19:16:30|338.89|334.79|338.66|334.56|338.89|334.79|338.66|334.56|9
1639336600000|2021-12-12 19:16:40|338.62|334.52|338.58|334.48|338.64|334.54|338.57|334.47|8
1639336610000|2021-12-12 19:16:50|338.57|334.47|338.58|334.48|338.6|334.5|338.57|334.47|6
1639336620000|2021-12-12 19:17:00|338.61|334.51|338.61|334.51|338.62|334.52|338.61|334.51|5
1639336630000|2021-12-12 19:17:10|338.6|334.5|338.59|334.49|338.6|334.5|338.56|334.46|9
1639336640000|2021-12-12 19:17:20|338.56|334.46|338.52|334.42|338.57|334.47|338.51|334.41|12
1639336650000|2021-12-12 19:17:30|338.53|334.43|338.55|334.45|338.56|334.46|338.53|334.43|6
1639336660000|2021-12-12 19:17:40|338.54|334.44|338.56|334.46|338.56|334.46|338.53|334.43|4
1639336670000|2021-12-12 19:17:50|338.57|334.47|338.56|334.46|338.57|334.47|338.56|334.46|2
1639336680000|2021-12-12 19:18:00|338.57|334.47|338.58|334.48|338.59|334.49|338.57|334.47|6
1639336690000|2021-12-12 19:18:10|338.57|334.47|338.58|334.48|338.59|334.49|338.57|334.47|6
1639336700000|2021-12-12 19:18:20|338.59|334.49|338.64|334.54|338.65|334.55|338.58|334.48|14
1639336710000|2021-12-12 19:18:30|338.65|334.55|338.67|334.57|338.67|334.57|338.61|334.51|14
1639336720000|2021-12-12 19:18:40|338.66|334.56|338.67|334.57|338.68|334.58|338.64|334.54|13
1639336730000|2021-12-12 19:18:50|338.68|334.58|338.67|334.57|338.68|334.58|338.67|334.57|4
1639336740000|2021-12-12 19:19:00|338.68|334.58|338.59|334.49|338.68|334.58|338.59|334.49|9
1639336750000|2021-12-12 19:19:10|338.58|334.48|338.64|334.54|338.65|334.55|338.58|334.48|7
1639336760000|2021-12-12 19:19:20|338.65|334.55|338.65|334.55|338.65|334.55|338.64|334.54|3
1639336770000|2021-12-12 19:19:30|338.64|334.54|338.65|334.55|338.66|334.56|338.64|334.54|4
1639336780000|2021-12-12 19:19:40|338.64|334.54|338.46|334.36|338.64|334.54|338.45|334.35|17
1639336790000|2021-12-12 19:19:50|338.47|334.37|338.43|334.33|338.47|334.37|338.43|334.33|5
1639336800000|2021-12-12 19:20:00|338.44|334.34|338.43|334.33|338.44|334.34|338.43|334.33|2
1639336810000|2021-12-12 19:20:10|338.44|334.34|338.43|334.33|338.44|334.34|338.43|334.33|2
1639336820000|2021-12-12 19:20:20|338.44|334.34|338.48|334.38|338.48|334.38|338.44|334.34|4
1639336830000|2021-12-12 19:20:30|338.49|334.39|338.47|334.37|338.58|334.48|338.47|334.37|16
1639336840000|2021-12-12 19:20:40|338.44|334.34|338.5|334.4|338.5|334.4|338.44|334.34|4
1639336850000|2021-12-12 19:20:50|338.51|334.41|338.59|334.49|338.61|334.51|338.51|334.41|9
1639336860000|2021-12-12 19:21:00|338.6|334.5|338.68|334.58|338.68|334.58|338.6|334.5|7
1639336870000|2021-12-12 19:21:10|338.66|334.56|338.67|334.57|338.68|334.58|338.66|334.56|3
1639336880000|2021-12-12 19:21:20|338.65|334.55|338.62|334.52|338.66|334.56|338.62|334.52|7
1639336890000|2021-12-12 19:21:30|338.6|334.5|338.6|334.5|338.61|334.51|338.6|334.5|5
1639336900000|2021-12-12 19:21:40|338.59|334.49|338.62|334.52|338.64|334.54|338.59|334.49|10
1639336910000|2021-12-12 19:21:50|338.63|334.53|338.59|334.49|338.63|334.53|338.59|334.49|4
1639336920000|2021-12-12 19:22:00|338.65|334.55|338.64|334.54|338.66|334.56|338.64|334.54|8
1639336930000|2021-12-12 19:22:10|338.63|334.53|338.58|334.48|338.63|334.53|338.58|334.48|5
1639336940000|2021-12-12 19:22:20|338.57|334.47|338.57|334.47|338.57|334.47|338.57|334.47|1
1639336950000|2021-12-12 19:22:30|338.58|334.48|338.56|334.46|338.58|334.48|338.56|334.46|5
1639336960000|2021-12-12 19:22:40|338.55|334.45|338.52|334.42|338.55|334.45|338.49|334.39|9
1639336970000|2021-12-12 19:22:50|338.51|334.41|338.51|334.41|338.52|334.42|338.49|334.39|8
1639336980000|2021-12-12 19:23:00|338.52|334.42|338.5|334.4|338.52|334.42|338.49|334.39|5
1639336990000|2021-12-12 19:23:10|338.49|334.39|338.48|334.38|338.5|334.4|338.47|334.37|9
1639337000000|2021-12-12 19:23:20|338.49|334.39|338.52|334.42|338.54|334.44|338.48|334.38|8
1639337030000|2021-12-12 19:23:50|338.51|334.41|338.49|334.39|338.51|334.41|338.48|334.38|6
1639337040000|2021-12-12 19:24:00|338.45|334.35|338.5|334.4|338.51|334.41|338.43|334.33|7
1639337050000|2021-12-12 19:24:10|338.49|334.39|338.48|334.38|338.5|334.4|338.48|334.38|4
1639337060000|2021-12-12 19:24:20|338.5|334.4|338.48|334.38|338.5|334.4|338.48|334.38|2
1639337070000|2021-12-12 19:24:30|338.5|334.4|338.46|334.36|338.5|334.4|338.46|334.36|4
1639337080000|2021-12-12 19:24:40|338.45|334.35|338.45|334.35|338.45|334.35|338.45|334.35|1
1639337090000|2021-12-12 19:24:50|338.42|334.32|338.45|334.35|338.46|334.36|338.42|334.32|7
1639337100000|2021-12-12 19:25:00|338.44|334.34|338.48|334.38|338.49|334.39|338.44|334.34|9
1639337120000|2021-12-12 19:25:20|338.49|334.39|338.49|334.39|338.49|334.39|338.49|334.39|1
1639337130000|2021-12-12 19:25:30|338.48|334.38|338.36|334.26|338.49|334.39|338.36|334.26|7
1639337140000|2021-12-12 19:25:40|338.35|334.25|338.21|334.11|338.35|334.25|338.2|334.1|13
1639337160000|2021-12-12 19:26:00|338.22|334.12|338.25|334.15|338.25|334.15|338.21|334.11|10
1639337170000|2021-12-12 19:26:10|338.24|334.14|338.07|333.97|338.24|334.14|338.07|333.97|12
1639337180000|2021-12-12 19:26:20|338.08|333.98|338.11|334.01|338.13|334.03|338.08|333.98|11
1639337190000|2021-12-12 19:26:30|338.09|333.99|337.95|333.85|338.09|333.99|337.95|333.85|13
1639337200000|2021-12-12 19:26:40|337.96|333.86|337.97|333.87|338|333.9|337.96|333.86|5
1639337210000|2021-12-12 19:26:50|337.96|333.86|338|333.9|338.01|333.91|337.89|333.79|16
1639337220000|2021-12-12 19:27:00|337.99|333.89|337.68|333.58|338|333.9|337.68|333.58|20
1639337230000|2021-12-12 19:27:10|337.69|333.59|337.61|333.51|337.73|333.63|337.61|333.51|14
1639337240000|2021-12-12 19:27:20|337.62|333.52|337.66|333.56|337.67|333.57|337.61|333.51|13
1639337250000|2021-12-12 19:27:30|337.67|333.57|337.67|333.57|337.68|333.58|337.57|333.47|15
1639337260000|2021-12-12 19:27:40|337.69|333.59|337.77|333.67|337.77|333.67|337.68|333.58|11
1639337270000|2021-12-12 19:27:50|337.78|333.68|338.29|334.19|338.29|334.19|337.78|333.68|18
1639337280000|2021-12-12 19:28:00|338.28|334.18|338.48|334.38|338.49|334.39|338.28|334.18|17
1639337290000|2021-12-12 19:28:10|338.47|334.37|338.23|334.13|338.47|334.37|338.23|334.13|12
1639337300000|2021-12-12 19:28:20|338.24|334.14|338.25|334.15|338.25|334.15|338.23|334.13|3
1639337310000|2021-12-12 19:28:30|338.28|334.18|338.19|334.09|338.28|334.18|338.19|334.09|13
1639337320000|2021-12-12 19:28:40|338.18|334.08|338.21|334.11|338.22|334.12|338.17|334.07|10
1639337330000|2021-12-12 19:28:50|338.22|334.12|338.2|334.1|338.28|334.18|338.2|334.1|12
1639337340000|2021-12-12 19:29:00|338.22|334.12|338.17|334.07|338.22|334.12|338.17|334.07|5
1639337350000|2021-12-12 19:29:10|338.16|334.06|338.13|334.03|338.16|334.06|338.12|334.02|6
1639337360000|2021-12-12 19:29:20|338.12|334.02|338.22|334.12|338.23|334.13|338.12|334.02|10
1639337370000|2021-12-12 19:29:30|338.23|334.13|338.21|334.11|338.25|334.15|338.2|334.1|10
1639337380000|2021-12-12 19:29:40|338.19|334.09|338.15|334.05|338.23|334.13|338.14|334.04|12
1639337390000|2021-12-12 19:29:50|338.16|334.06|338.14|334.04|338.17|334.07|338.11|334.01|13
1639337400000|2021-12-12 19:30:00|338.15|334.05|338.2|334.1|338.21|334.11|338.13|334.03|11
1639337410000|2021-12-12 19:30:10|338.24|334.14|338.29|334.19|338.29|334.19|338.23|334.13|8
1639337420000|2021-12-12 19:30:20|338.26|334.16|338.25|334.15|338.28|334.18|338.25|334.15|5
1639337430000|2021-12-12 19:30:30|338.26|334.16|338.28|334.18|338.28|334.18|338.26|334.16|3
1639337440000|2021-12-12 19:30:40|338.34|334.24|338.39|334.29|338.39|334.29|338.32|334.22|9
1639337450000|2021-12-12 19:30:50|338.34|334.24|338.23|334.13|338.36|334.26|338.23|334.13|12
1639337460000|2021-12-12 19:31:00|338.22|334.12|338.29|334.19|338.29|334.19|338.21|334.11|7
1639337470000|2021-12-12 19:31:10|338.27|334.17|338.43|334.33|338.43|334.33|338.27|334.17|12
1639337480000|2021-12-12 19:31:20|338.42|334.32|338.44|334.34|338.47|334.37|338.42|334.32|4
1639337490000|2021-12-12 19:31:30|338.43|334.33|338.36|334.26|338.43|334.33|338.36|334.26|5
1639337500000|2021-12-12 19:31:40|338.37|334.27|338.22|334.12|338.37|334.27|338.22|334.12|14
1639337510000|2021-12-12 19:31:50|338.21|334.11|338.14|334.04|338.21|334.11|338.14|334.04|10
1639337520000|2021-12-12 19:32:00|338.17|334.07|338.14|334.04|338.17|334.07|338.11|334.01|12
1639337530000|2021-12-12 19:32:10|338.13|334.03|338.06|333.96|338.14|334.04|338.06|333.96|8
1639337540000|2021-12-12 19:32:20|338.05|333.95|338.07|333.97|338.08|333.98|338.04|333.94|10
1639337550000|2021-12-12 19:32:30|338.06|333.96|337.98|333.88|338.12|334.02|337.98|333.88|14
1639337560000|2021-12-12 19:32:40|337.97|333.87|338.05|333.95|338.05|333.95|337.91|333.81|18
1639337570000|2021-12-12 19:32:50|338.04|333.94|338.01|333.91|338.1|334|338.01|333.91|10
1639337580000|2021-12-12 19:33:00|338|333.9|337.73|333.63|338|333.9|337.71|333.61|13
1639337590000|2021-12-12 19:33:10|337.71|333.61|337.72|333.62|337.73|333.63|337.69|333.59|9
1639337600000|2021-12-12 19:33:20|337.71|333.61|337.74|333.64|337.8|333.7|337.71|333.61|8
1639337610000|2021-12-12 19:33:30|337.77|333.67|338.18|334.08|338.18|334.08|337.76|333.66|20
1639337620000|2021-12-12 19:33:40|338.17|334.07|338.05|333.95|338.18|334.08|338.05|333.95|8
1639337630000|2021-12-12 19:33:50|338.04|333.94|337.98|333.88|338.04|333.94|337.98|333.88|9
1639337640000|2021-12-12 19:34:00|337.97|333.87|337.82|333.72|337.97|333.87|337.79|333.69|9
1639337650000|2021-12-12 19:34:10|337.8|333.7|337.81|333.71|337.82|333.72|337.8|333.7|4
1639337660000|2021-12-12 19:34:20|337.82|333.72|337.82|333.72|337.83|333.73|337.82|333.72|3
1639337670000|2021-12-12 19:34:30|337.84|333.74|338.14|334.04|338.14|334.04|337.84|333.74|10
1639337680000|2021-12-12 19:34:40|338.15|334.05|338.19|334.09|338.19|334.09|338.13|334.03|5
1639337690000|2021-12-12 19:34:50|338.18|334.08|338.15|334.05|338.19|334.09|338.14|334.04|15
1639337700000|2021-12-12 19:35:00|338.12|334.02|338.14|334.04|338.14|334.04|338.03|333.93|17
1639337710000|2021-12-12 19:35:10|338.16|334.06|338.21|334.11|338.23|334.13|338.16|334.06|9
1639337720000|2021-12-12 19:35:20|338.2|334.1|338.16|334.06|338.2|334.1|338.14|334.04|16
1639337730000|2021-12-12 19:35:30|338.17|334.07|338.18|334.08|338.21|334.11|338.17|334.07|5
1639337740000|2021-12-12 19:35:40|338.17|334.07|338.21|334.11|338.22|334.12|338.17|334.07|6
1639337750000|2021-12-12 19:35:50|338.22|334.12|338.25|334.15|338.26|334.16|338.21|334.11|10
1639337760000|2021-12-12 19:36:00|338.23|334.13|338.14|334.04|338.23|334.13|338.13|334.03|15
1639337770000|2021-12-12 19:36:10|338.13|334.03|338.05|333.95|338.13|334.03|338.04|333.94|10
1639337780000|2021-12-12 19:36:20|338.04|333.94|338.14|334.04|338.14|334.04|338.04|333.94|9
1639337790000|2021-12-12 19:36:30|338.15|334.05|338.13|334.03|338.15|334.05|338.11|334.01|6
1639337800000|2021-12-12 19:36:40|338.14|334.04|338.13|334.03|338.14|334.04|338.05|333.95|15
1639337810000|2021-12-12 19:36:50|338.15|334.05|338.16|334.06|338.19|334.09|338.15|334.05|12
1639337820000|2021-12-12 19:37:00|338.17|334.07|338.15|334.05|338.17|334.07|338.13|334.03|11
1639337830000|2021-12-12 19:37:10|338.16|334.06|338.15|334.05|338.17|334.07|338.14|334.04|9
1639337840000|2021-12-12 19:37:20|338.14|334.04|338.17|334.07|338.17|334.07|338.14|334.04|3
1639337860000|2021-12-12 19:37:40|338.18|334.08|338.16|334.06|338.18|334.08|338.12|334.02|6
1639337870000|2021-12-12 19:37:50|338.17|334.07|338.22|334.12|338.24|334.14|338.17|334.07|8
1639337880000|2021-12-12 19:38:00|338.24|334.14|338.34|334.24|338.34|334.24|338.24|334.14|10
1639337890000|2021-12-12 19:38:10|338.33|334.23|338.27|334.17|338.36|334.26|338.26|334.16|15
1639337910000|2021-12-12 19:38:30|338.26|334.16|338.26|334.16|338.28|334.18|338.25|334.15|15
1639337920000|2021-12-12 19:38:40|338.24|334.14|338.28|334.18|338.28|334.18|338.23|334.13|9
1639337930000|2021-12-12 19:38:50|338.31|334.21|338.27|334.17|338.31|334.21|338.27|334.17|4
1639337940000|2021-12-12 19:39:00|338.22|334.12|338.22|334.12|338.22|334.12|338.18|334.08|10
1639337950000|2021-12-12 19:39:10|338.24|334.14|338.22|334.12|338.24|334.14|338.19|334.09|17
1639337960000|2021-12-12 19:39:20|338.23|334.13|338.13|334.03|338.25|334.15|338.13|334.03|12
1639337970000|2021-12-12 19:39:30|338.14|334.04|338.17|334.07|338.17|334.07|338.14|334.04|3
1639337980000|2021-12-12 19:39:40|338.18|334.08|338.13|334.03|338.18|334.08|338.13|334.03|11
1639337990000|2021-12-12 19:39:50|338.14|334.04|338.13|334.03|338.14|334.04|338.13|334.03|2
1639338000000|2021-12-12 19:40:00|338.11|334.01|338.11|334.01|338.13|334.03|338.11|334.01|4
1639338010000|2021-12-12 19:40:10|338.12|334.02|338.13|334.03|338.14|334.04|338.11|334.01|5
1639338020000|2021-12-12 19:40:20|338.16|334.06|338.21|334.11|338.22|334.12|338.16|334.06|8
1639338030000|2021-12-12 19:40:30|338.22|334.12|338.25|334.15|338.26|334.16|338.19|334.09|13
1639338040000|2021-12-12 19:40:40|338.24|334.14|338.25|334.15|338.25|334.15|338.23|334.13|6
1639338050000|2021-12-12 19:40:50|338.26|334.16|338.25|334.15|338.26|334.16|338.23|334.13|4
1639338060000|2021-12-12 19:41:00|338.24|334.14|338.28|334.18|338.28|334.18|338.24|334.14|4
1639338070000|2021-12-12 19:41:10|338.27|334.17|338.24|334.14|338.27|334.17|338.22|334.12|10
1639338080000|2021-12-12 19:41:20|338.25|334.15|338.23|334.13|338.26|334.16|338.23|334.13|7
1639338090000|2021-12-12 19:41:30|338.19|334.09|338.22|334.12|338.22|334.12|338.19|334.09|2
1639338100000|2021-12-12 19:41:40|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1639338110000|2021-12-12 19:41:50|338.22|334.12|338.27|334.17|338.27|334.17|338.22|334.12|9
1639338120000|2021-12-12 19:42:00|338.26|334.16|338.28|334.18|338.28|334.18|338.25|334.15|3
1639338130000|2021-12-12 19:42:10|338.27|334.17|338.28|334.18|338.28|334.18|338.27|334.17|4
1639338140000|2021-12-12 19:42:20|338.27|334.17|338.24|334.14|338.27|334.17|338.23|334.13|3
1639338150000|2021-12-12 19:42:30|338.23|334.13|338.14|334.04|338.23|334.13|338.14|334.04|9
1639338160000|2021-12-12 19:42:40|338.13|334.03|338.12|334.02|338.13|334.03|338.11|334.01|4
1639338170000|2021-12-12 19:42:50|338.13|334.03|337.86|333.76|338.13|334.03|337.86|333.76|12
1639338180000|2021-12-12 19:43:00|337.85|333.75|337.86|333.76|337.87|333.77|337.84|333.74|6
1639338190000|2021-12-12 19:43:10|337.87|333.77|337.87|333.77|337.87|333.77|337.87|333.77|1
1639338200000|2021-12-12 19:43:20|337.86|333.76|337.87|333.77|337.87|333.77|337.86|333.76|2
1639338210000|2021-12-12 19:43:30|337.88|333.78|337.87|333.77|337.91|333.81|337.86|333.76|6
1639338220000|2021-12-12 19:43:40|337.85|333.75|337.85|333.75|337.86|333.76|337.85|333.75|3
1639338230000|2021-12-12 19:43:50|337.86|333.76|337.87|333.77|337.87|333.77|337.84|333.74|5
1639338240000|2021-12-12 19:44:00|337.88|333.78|338.17|334.07|338.18|334.08|337.87|333.77|10
1639338250000|2021-12-12 19:44:10|338.16|334.06|338.15|334.05|338.17|334.07|338.15|334.05|6
1639338260000|2021-12-12 19:44:20|338.16|334.06|338.16|334.06|338.16|334.06|338.16|334.06|1
1639338270000|2021-12-12 19:44:30|338.15|334.05|338.19|334.09|338.19|334.09|338.15|334.05|4
1639338280000|2021-12-12 19:44:40|338.2|334.1|338.19|334.09|338.24|334.14|338.19|334.09|7
1639338290000|2021-12-12 19:44:50|338.16|334.06|338.38|334.28|338.38|334.28|338.16|334.06|9
1639338300000|2021-12-12 19:45:00|338.39|334.29|338.36|334.26|338.41|334.31|338.34|334.24|8
1639338310000|2021-12-12 19:45:10|338.37|334.27|338.41|334.31|338.41|334.31|338.37|334.27|3
1639338320000|2021-12-12 19:45:20|338.39|334.29|338.39|334.29|338.39|334.29|338.39|334.29|1
1639338330000|2021-12-12 19:45:30|338.37|334.27|338.27|334.17|338.37|334.27|338.27|334.17|8
1639338340000|2021-12-12 19:45:40|338.29|334.19|338.32|334.22|338.36|334.26|338.29|334.19|6
1639338350000|2021-12-12 19:45:50|338.34|334.24|338.48|334.38|338.51|334.41|338.34|334.24|11
1639338360000|2021-12-12 19:46:00|338.43|334.33|338.44|334.34|338.44|334.34|338.38|334.28|13
1639338370000|2021-12-12 19:46:10|338.46|334.36|338.48|334.38|338.48|334.38|338.44|334.34|7
1639338380000|2021-12-12 19:46:20|338.49|334.39|338.51|334.41|338.51|334.41|338.48|334.38|3
1639338390000|2021-12-12 19:46:30|338.52|334.42|338.51|334.41|338.52|334.42|338.51|334.41|4
1639338400000|2021-12-12 19:46:40|338.52|334.42|338.51|334.41|338.52|334.42|338.51|334.41|2
1639338410000|2021-12-12 19:46:50|338.52|334.42|338.52|334.42|338.52|334.42|338.52|334.42|1
1639338420000|2021-12-12 19:47:00|338.51|334.41|338.45|334.35|338.51|334.41|338.45|334.35|5
1639338430000|2021-12-12 19:47:10|338.44|334.34|338.51|334.41|338.52|334.42|338.44|334.34|11
1639338440000|2021-12-12 19:47:20|338.48|334.38|338.48|334.38|338.48|334.38|338.48|334.38|1
1639338450000|2021-12-12 19:47:30|338.49|334.39|338.53|334.43|338.58|334.48|338.48|334.38|11
1639338460000|2021-12-12 19:47:40|338.52|334.42|338.57|334.47|338.57|334.47|338.52|334.42|9
1639338470000|2021-12-12 19:47:50|338.58|334.48|338.7|334.6|338.7|334.6|338.58|334.48|7
1639338480000|2021-12-12 19:48:00|338.78|334.68|338.79|334.69|338.8|334.7|338.78|334.68|4
1639338490000|2021-12-12 19:48:10|338.78|334.68|338.69|334.59|338.78|334.68|338.68|334.58|12
1639338500000|2021-12-12 19:48:20|338.7|334.6|338.66|334.56|338.79|334.69|338.65|334.55|18
1639338510000|2021-12-12 19:48:30|338.67|334.57|338.63|334.53|338.79|334.69|338.63|334.53|15
1639338520000|2021-12-12 19:48:40|338.69|334.59|338.74|334.64|338.74|334.64|338.68|334.58|9
1639338530000|2021-12-12 19:48:50|338.71|334.61|338.78|334.68|338.78|334.68|338.68|334.58|11
1639338540000|2021-12-12 19:49:00|338.79|334.69|338.73|334.63|338.81|334.71|338.73|334.63|9
1639338550000|2021-12-12 19:49:10|338.74|334.64|338.79|334.69|338.79|334.69|338.74|334.64|15
1639338560000|2021-12-12 19:49:20|338.78|334.68|338.8|334.7|338.8|334.7|338.78|334.68|2
1639338570000|2021-12-12 19:49:30|338.81|334.71|338.79|334.69|338.81|334.71|338.73|334.63|13
1639338580000|2021-12-12 19:49:40|338.78|334.68|338.73|334.63|338.79|334.69|338.72|334.62|11
1639338590000|2021-12-12 19:49:50|338.74|334.64|338.72|334.62|338.74|334.64|338.71|334.61|8
1639338600000|2021-12-12 19:50:00|338.71|334.61|338.7|334.6|338.72|334.62|338.7|334.6|11
1639338610000|2021-12-12 19:50:10|338.71|334.61|338.7|334.6|338.71|334.61|338.69|334.59|4
1639338620000|2021-12-12 19:50:20|338.69|334.59|338.79|334.69|338.79|334.69|338.69|334.59|5
1639338630000|2021-12-12 19:50:30|338.8|334.7|338.82|334.72|338.82|334.72|338.79|334.69|9
1639338640000|2021-12-12 19:50:40|338.8|334.7|338.81|334.71|338.81|334.71|338.79|334.69|6
1639338650000|2021-12-12 19:50:50|338.79|334.69|338.65|334.55|338.79|334.69|338.64|334.54|15
1639338660000|2021-12-12 19:51:00|338.64|334.54|338.69|334.59|338.69|334.59|338.64|334.54|5
1639338670000|2021-12-12 19:51:10|338.7|334.6|338.75|334.65|338.76|334.66|338.7|334.6|5
1639338680000|2021-12-12 19:51:20|338.73|334.63|338.81|334.71|338.84|334.74|338.73|334.63|14
1639338690000|2021-12-12 19:51:30|338.82|334.72|338.8|334.7|338.83|334.73|338.7|334.6|13
1639338700000|2021-12-12 19:51:40|338.78|334.68|338.76|334.66|338.81|334.71|338.74|334.64|16
1639338710000|2021-12-12 19:51:50|338.74|334.64|338.79|334.69|338.79|334.69|338.69|334.59|15
1639338720000|2021-12-12 19:52:00|338.78|334.68|338.79|334.69|338.8|334.7|338.78|334.68|8
1639338730000|2021-12-12 19:52:10|338.8|334.7|338.89|334.79|338.89|334.79|338.78|334.68|6
1639338740000|2021-12-12 19:52:20|338.88|334.78|338.87|334.77|338.88|334.78|338.87|334.77|2
1639338750000|2021-12-12 19:52:30|338.86|334.76|338.87|334.77|338.89|334.79|338.86|334.76|8
1639338760000|2021-12-12 19:52:40|338.88|334.78|338.88|334.78|338.89|334.79|338.87|334.77|7
1639338770000|2021-12-12 19:52:50|338.89|334.79|338.89|334.79|338.9|334.8|338.86|334.76|6
1639338780000|2021-12-12 19:53:00|338.88|334.78|338.88|334.78|338.89|334.79|338.88|334.78|3
1639338790000|2021-12-12 19:53:10|338.89|334.79|338.89|334.79|338.9|334.8|338.88|334.78|13
1639338800000|2021-12-12 19:53:20|338.9|334.8|338.89|334.79|338.9|334.8|338.88|334.78|13
1639338810000|2021-12-12 19:53:30|338.9|334.8|338.9|334.8|338.9|334.8|338.89|334.79|7
1639338820000|2021-12-12 19:53:40|338.94|334.84|338.9|334.8|338.94|334.84|338.9|334.8|6
1639338830000|2021-12-12 19:53:50|338.94|334.84|338.95|334.85|338.95|334.85|338.94|334.84|2
1639338840000|2021-12-12 19:54:00|338.96|334.86|339.2|335.1|339.2|335.1|338.95|334.85|10
1639338850000|2021-12-12 19:54:10|339.19|335.09|339.2|335.1|339.21|335.11|339.18|335.08|9
1639338860000|2021-12-12 19:54:20|339.18|335.08|339.19|335.09|339.19|335.09|339.18|335.08|2
1639338870000|2021-12-12 19:54:30|339.18|335.08|339.19|335.09|339.19|335.09|339.18|335.08|6
1639338880000|2021-12-12 19:54:40|339.2|335.1|339.17|335.07|339.2|335.1|339.13|335.03|7
1639338890000|2021-12-12 19:54:50|339.16|335.06|339.05|334.95|339.16|335.06|339.03|334.93|8
1639338900000|2021-12-12 19:55:00|339.06|334.96|339.15|335.05|339.15|335.05|339.06|334.96|9
1639338910000|2021-12-12 19:55:10|339.13|335.03|339.18|335.08|339.18|335.08|339.13|335.03|5
1639338930000|2021-12-12 19:55:30|339.19|335.09|339.22|335.12|339.23|335.13|339.18|335.08|7
1639338940000|2021-12-12 19:55:40|339.21|335.11|339.12|335.02|339.21|335.11|339.11|335.01|12
1639338950000|2021-12-12 19:55:50|339.11|335.01|339.12|335.02|339.12|335.02|339.11|335.01|2
1639338960000|2021-12-12 19:56:00|339.13|335.03|339.13|335.03|339.14|335.04|339.13|335.03|3
1639338970000|2021-12-12 19:56:10|339.12|335.02|339.03|334.93|339.12|335.02|339.01|334.91|9
1639338980000|2021-12-12 19:56:20|339.02|334.92|339.06|334.96|339.08|334.98|339.02|334.92|12
1639338990000|2021-12-12 19:56:30|339.07|334.97|339.09|334.99|339.1|335|339.06|334.96|7
1639339000000|2021-12-12 19:56:40|339.1|335|339.05|334.95|339.1|335|339.05|334.95|7
1639339010000|2021-12-12 19:56:50|339.04|334.94|339.04|334.94|339.05|334.95|339.03|334.93|6
1639339020000|2021-12-12 19:57:00|339.03|334.93|339.03|334.93|339.08|334.98|339.03|334.93|17
1639339030000|2021-12-12 19:57:10|339.04|334.94|339.04|334.94|339.07|334.97|339.04|334.94|5
1639339040000|2021-12-12 19:57:20|339.05|334.95|339.02|334.92|339.06|334.96|339.02|334.92|7
1639339050000|2021-12-12 19:57:30|339.03|334.93|338.72|334.62|339.05|334.95|338.72|334.62|18
1639339060000|2021-12-12 19:57:40|338.71|334.61|338.54|334.44|338.72|334.62|338.54|334.44|13
1639339070000|2021-12-12 19:57:50|338.57|334.47|338.6|334.5|338.62|334.52|338.57|334.47|4
1639339090000|2021-12-12 19:58:10|338.58|334.48|338.57|334.47|338.58|334.48|338.57|334.47|4
1639339100000|2021-12-12 19:58:20|338.61|334.51|338.61|334.51|338.61|334.51|338.61|334.51|1
1639339110000|2021-12-12 19:58:30|338.59|334.49|338.36|334.26|338.59|334.49|338.36|334.26|14
1639339120000|2021-12-12 19:58:40|338.37|334.27|338.32|334.22|338.38|334.28|338.32|334.22|8
1639339130000|2021-12-12 19:58:50|338.28|334.18|338.23|334.13|338.28|334.18|338.23|334.13|5
1639339140000|2021-12-12 19:59:00|338.24|334.14|338.17|334.07|338.24|334.14|338.17|334.07|6
1639339150000|2021-12-12 19:59:10|338.16|334.06|338.11|334.01|338.16|334.06|338.1|334|10
1639339160000|2021-12-12 19:59:20|338.12|334.02|338.14|334.04|338.14|334.04|338.12|334.02|5
1639339170000|2021-12-12 19:59:30|338.13|334.03|338.16|334.06|338.16|334.06|338.13|334.03|8
1639339180000|2021-12-12 19:59:40|338.15|334.05|338.21|334.11|338.21|334.11|338.15|334.05|5
1639339190000|2021-12-12 19:59:50|338.2|334.1|338.24|334.14|338.24|334.14|338.2|334.1|4
1639339200000|2021-12-12 20:00:00|338.26|334.16|338.32|334.22|338.34|334.24|338.24|334.14|19
1639339210000|2021-12-12 20:00:10|338.33|334.23|338.26|334.16|338.34|334.24|338.26|334.16|8
1639339220000|2021-12-12 20:00:20|338.28|334.18|338.28|334.18|338.28|334.18|338.23|334.13|6
1639339230000|2021-12-12 20:00:30|338.27|334.17|338.31|334.21|338.31|334.21|338.27|334.17|4
1639339240000|2021-12-12 20:00:40|338.3|334.2|338.3|334.2|338.3|334.2|338.3|334.2|1
1639339250000|2021-12-12 20:00:50|338.29|334.19|338.27|334.17|338.3|334.2|338.27|334.17|5
1639339260000|2021-12-12 20:01:00|338.26|334.16|338.2|334.1|338.27|334.17|338.2|334.1|12
1639339270000|2021-12-12 20:01:10|338.19|334.09|338.17|334.07|338.19|334.09|338.16|334.06|7
1639339290000|2021-12-12 20:01:30|338.16|334.06|338.15|334.05|338.16|334.06|338.15|334.05|2
1639339310000|2021-12-12 20:01:50|338.14|334.04|338.15|334.05|338.15|334.05|338.14|334.04|2
1639339320000|2021-12-12 20:02:00|338.14|334.04|338.12|334.02|338.14|334.04|338.12|334.02|5
1639339330000|2021-12-12 20:02:10|338.13|334.03|338.13|334.03|338.15|334.05|338.12|334.02|10
1639339340000|2021-12-12 20:02:20|338.15|334.05|338.14|334.04|338.15|334.05|338.13|334.03|3
1639339350000|2021-12-12 20:02:30|338.15|334.05|338.15|334.05|338.15|334.05|338.15|334.05|1
1639339360000|2021-12-12 20:02:40|338.16|334.06|338.51|334.41|338.51|334.41|338.15|334.05|17
1639339370000|2021-12-12 20:02:50|338.52|334.42|338.56|334.46|338.64|334.54|338.52|334.42|12
1639339380000|2021-12-12 20:03:00|338.55|334.45|338.56|334.46|338.58|334.48|338.54|334.44|11
1639339390000|2021-12-12 20:03:10|338.57|334.47|338.6|334.5|338.6|334.5|338.56|334.46|5
1639339400000|2021-12-12 20:03:20|338.61|334.51|338.64|334.54|338.64|334.54|338.61|334.51|3
1639339410000|2021-12-12 20:03:30|338.65|334.55|338.66|334.56|338.66|334.56|338.64|334.54|3
1639339420000|2021-12-12 20:03:40|338.72|334.62|338.73|334.63|338.77|334.67|338.72|334.62|8
1639339430000|2021-12-12 20:03:50|338.72|334.62|338.72|334.62|338.76|334.66|338.71|334.61|13
1639339440000|2021-12-12 20:04:00|338.73|334.63|338.72|334.62|338.73|334.63|338.72|334.62|2
1639339450000|2021-12-12 20:04:10|338.61|334.51|338.56|334.46|338.61|334.51|338.55|334.45|5
1639339460000|2021-12-12 20:04:20|338.59|334.49|338.6|334.5|338.61|334.51|338.59|334.49|11
1639339470000|2021-12-12 20:04:30|338.64|334.54|338.67|334.57|338.67|334.57|338.64|334.54|5
1639339480000|2021-12-12 20:04:40|338.71|334.61|338.7|334.6|338.71|334.61|338.66|334.56|7
1639339490000|2021-12-12 20:04:50|338.68|334.58|338.62|334.52|338.68|334.58|338.61|334.51|10
1639339500000|2021-12-12 20:05:00|338.61|334.51|338.6|334.5|338.64|334.54|338.57|334.47|9
1639339510000|2021-12-12 20:05:10|338.61|334.51|338.6|334.5|338.62|334.52|338.6|334.5|3
1639339520000|2021-12-12 20:05:20|338.62|334.52|338.61|334.51|338.62|334.52|338.61|334.51|2
1639339530000|2021-12-12 20:05:30|338.6|334.5|338.61|334.51|338.61|334.51|338.6|334.5|2
1639339550000|2021-12-12 20:05:50|338.62|334.52|338.63|334.53|338.63|334.53|338.62|334.52|2
1639339560000|2021-12-12 20:06:00|338.64|334.54|338.6|334.5|338.64|334.54|338.6|334.5|3
1639339570000|2021-12-12 20:06:10|338.61|334.51|338.62|334.52|338.62|334.52|338.6|334.5|4
1639339590000|2021-12-12 20:06:30|338.61|334.51|338.95|334.85|338.95|334.85|338.6|334.5|7
1639339600000|2021-12-12 20:06:40|338.99|334.89|339.33|335.23|339.35|335.25|338.99|334.89|23
1639339610000|2021-12-12 20:06:50|339.31|335.21|339.35|335.25|339.35|335.25|339.31|335.21|9
1639339620000|2021-12-12 20:07:00|339.34|335.24|339.23|335.13|339.36|335.26|339.22|335.12|6
1639339630000|2021-12-12 20:07:10|339.22|335.12|339.25|335.15|339.25|335.15|339.18|335.08|10
1639339640000|2021-12-12 20:07:20|339.24|335.14|339.23|335.13|339.31|335.21|339.22|335.12|12
1639339650000|2021-12-12 20:07:30|339.24|335.14|339.24|335.14|339.28|335.18|339.23|335.13|11
1639339660000|2021-12-12 20:07:40|339.27|335.17|339.24|335.14|339.27|335.17|339.23|335.13|7
1639339670000|2021-12-12 20:07:50|339.26|335.16|339.28|335.18|339.28|335.18|339.25|335.15|9
1639339690000|2021-12-12 20:08:10|339.29|335.19|341.55|337.45|341.55|337.45|339.29|335.19|24
1639339700000|2021-12-12 20:08:20|341.46|337.36|341.22|337.12|341.46|337.36|341.16|337.06|28
1639339710000|2021-12-12 20:08:30|341.21|337.11|341.67|337.57|341.67|337.57|341.2|337.1|25
1639339720000|2021-12-12 20:08:40|341.62|337.52|341.55|337.45|341.65|337.55|341.5|337.4|15
1639339730000|2021-12-12 20:08:50|341.51|337.41|341.38|337.28|341.51|337.41|341.29|337.19|22
1639339740000|2021-12-12 20:09:00|341.4|337.3|341.57|337.47|341.58|337.48|341.4|337.3|13
1639339750000|2021-12-12 20:09:10|341.59|337.49|341.68|337.58|341.69|337.59|341.56|337.46|13
1639339760000|2021-12-12 20:09:20|341.66|337.56|341.62|337.52|341.68|337.58|341.6|337.5|10
1639339770000|2021-12-12 20:09:30|341.63|337.53|341.53|337.43|341.64|337.54|341.47|337.37|11
1639339780000|2021-12-12 20:09:40|341.55|337.45|341.59|337.49|341.59|337.49|341.53|337.43|15
1639339790000|2021-12-12 20:09:50|341.57|337.47|341.65|337.55|341.73|337.63|341.57|337.47|15
1639339800000|2021-12-12 20:10:00|341.64|337.54|342.04|337.94|342.06|337.96|341.62|337.52|22
1639339810000|2021-12-12 20:10:10|342.05|337.95|341.72|337.62|342.07|337.97|341.71|337.61|16
1639339820000|2021-12-12 20:10:20|341.68|337.58|341.56|337.46|341.68|337.58|341.42|337.32|20
1639339830000|2021-12-12 20:10:30|341.62|337.52|341.39|337.29|341.64|337.54|341.38|337.28|16
1639339840000|2021-12-12 20:10:40|341.37|337.27|341.36|337.26|341.37|337.27|341.11|337.01|29
1639339850000|2021-12-12 20:10:50|341.37|337.27|341.36|337.26|341.37|337.27|341.32|337.22|15
1639339860000|2021-12-12 20:11:00|341.37|337.27|341.23|337.13|341.4|337.3|341.23|337.13|13
1639339870000|2021-12-12 20:11:10|341.24|337.14|341.21|337.11|341.25|337.15|341.2|337.1|5
1639339880000|2021-12-12 20:11:20|341.2|337.1|341.1|337|341.2|337.1|341.04|336.94|14
1639339890000|2021-12-12 20:11:30|341.11|337.01|341.06|336.96|341.11|337.01|341.04|336.94|10
1639339900000|2021-12-12 20:11:40|341.12|337.02|341.19|337.09|341.19|337.09|341.11|337.01|15
1639339910000|2021-12-12 20:11:50|341.18|337.08|341.23|337.13|341.23|337.13|341.18|337.08|3
1639339920000|2021-12-12 20:12:00|341.22|337.12|341.16|337.06|341.22|337.12|341.15|337.05|13
1639339930000|2021-12-12 20:12:10|341.17|337.07|341.14|337.04|341.17|337.07|341.14|337.04|7
1639339940000|2021-12-12 20:12:20|341.13|337.03|341.12|337.02|341.13|337.03|341.12|337.02|2
1639339950000|2021-12-12 20:12:30|341.08|336.98|341.11|337.01|341.13|337.03|341.08|336.98|5
1639339960000|2021-12-12 20:12:40|341.09|336.99|340.57|336.47|341.09|336.99|340.57|336.47|16
1639339970000|2021-12-12 20:12:50|340.48|336.38|340.77|336.67|340.78|336.68|340.41|336.31|13
1639339980000|2021-12-12 20:13:00|340.78|336.68|340.76|336.66|340.78|336.68|340.76|336.66|3
1639339990000|2021-12-12 20:13:10|340.74|336.64|340.7|336.6|340.75|336.65|340.7|336.6|8
1639340000000|2021-12-12 20:13:20|340.71|336.61|340.69|336.59|340.71|336.61|340.69|336.59|8
1639340010000|2021-12-12 20:13:30|340.67|336.57|340.52|336.42|340.67|336.57|340.52|336.42|10
1639340020000|2021-12-12 20:13:40|340.5|336.4|340.3|336.2|340.5|336.4|340.28|336.18|16
1639340030000|2021-12-12 20:13:50|340.27|336.17|340.16|336.06|340.3|336.2|340.13|336.03|15
1639340040000|2021-12-12 20:14:00|340.15|336.05|340.23|336.13|340.23|336.13|340.15|336.05|6
1639340050000|2021-12-12 20:14:10|340.3|336.2|340.31|336.21|340.33|336.23|340.3|336.2|5
1639340060000|2021-12-12 20:14:20|340.32|336.22|340.33|336.23|340.34|336.24|340.29|336.19|6
1639340070000|2021-12-12 20:14:30|340.35|336.25|340.33|336.23|340.36|336.26|340.33|336.23|11
1639340080000|2021-12-12 20:14:40|340.34|336.24|340.34|336.24|340.34|336.24|340.33|336.23|5
1639340090000|2021-12-12 20:14:50|340.33|336.23|340.36|336.26|340.36|336.26|340.33|336.23|7
1639340100000|2021-12-12 20:15:00|340.37|336.27|340.52|336.42|340.52|336.42|340.37|336.27|6
1639340110000|2021-12-12 20:15:10|340.51|336.41|340.54|336.44|340.6|336.5|340.51|336.41|17
1639340120000|2021-12-12 20:15:20|340.53|336.43|340.38|336.28|340.55|336.45|340.38|336.28|11
1639340130000|2021-12-12 20:15:30|340.36|336.26|340.37|336.27|340.39|336.29|340.35|336.25|11
1639340140000|2021-12-12 20:15:40|340.36|336.26|340.38|336.28|340.38|336.28|340.35|336.25|7
1639340150000|2021-12-12 20:15:50|340.39|336.29|340.42|336.32|340.44|336.34|340.38|336.28|7
1639340160000|2021-12-12 20:16:00|340.41|336.31|340.45|336.35|340.47|336.37|340.41|336.31|14
1639340170000|2021-12-12 20:16:10|340.46|336.36|340.47|336.37|340.47|336.37|340.44|336.34|10
1639340180000|2021-12-12 20:16:20|340.46|336.36|340.41|336.31|340.46|336.36|340.41|336.31|8
1639340190000|2021-12-12 20:16:30|340.42|336.32|340.38|336.28|340.42|336.32|340.38|336.28|7
1639340200000|2021-12-12 20:16:40|340.39|336.29|340.38|336.28|340.39|336.29|340.38|336.28|2
1639340210000|2021-12-12 20:16:50|340.34|336.24|340.37|336.27|340.38|336.28|340.33|336.23|4
1639340220000|2021-12-12 20:17:00|340.36|336.26|340.36|336.26|340.36|336.26|340.36|336.26|1
1639340230000|2021-12-12 20:17:10|340.35|336.25|340.32|336.22|340.35|336.25|340.24|336.14|12
1639340240000|2021-12-12 20:17:20|340.31|336.21|340.21|336.11|340.31|336.21|340.21|336.11|11
1639340250000|2021-12-12 20:17:30|340.22|336.12|340.21|336.11|340.22|336.12|340.21|336.11|6
1639340260000|2021-12-12 20:17:40|340.2|336.1|340.17|336.07|340.2|336.1|340.17|336.07|6
1639340270000|2021-12-12 20:17:50|340.18|336.08|340.18|336.08|340.2|336.1|340.17|336.07|8
1639340280000|2021-12-12 20:18:00|340.17|336.07|340.16|336.06|340.17|336.07|340.16|336.06|2
1639340290000|2021-12-12 20:18:10|340.17|336.07|340.14|336.04|340.18|336.08|340.14|336.04|5
1639340300000|2021-12-12 20:18:20|340.13|336.03|340.06|335.96|340.13|336.03|340.06|335.96|7
1639340310000|2021-12-12 20:18:30|340.07|335.97|340|335.9|340.07|335.97|340|335.9|6
1639340320000|2021-12-12 20:18:40|340.01|335.91|340|335.9|340.04|335.94|339.98|335.88|11
1639340330000|2021-12-12 20:18:50|339.99|335.89|339.72|335.62|340.01|335.91|339.7|335.6|14
1639340340000|2021-12-12 20:19:00|339.71|335.61|339.68|335.58|339.71|335.61|339.68|335.58|6
1639340350000|2021-12-12 20:19:10|339.69|335.59|339.72|335.62|339.72|335.62|339.68|335.58|6
1639340360000|2021-12-12 20:19:20|339.73|335.63|339.72|335.62|339.73|335.63|339.71|335.61|6
1639340370000|2021-12-12 20:19:30|339.78|335.68|339.78|335.68|339.78|335.68|339.77|335.67|3
1639340380000|2021-12-12 20:19:40|339.79|335.69|339.71|335.61|339.79|335.69|339.71|335.61|10
1639340390000|2021-12-12 20:19:50|339.72|335.62|339.66|335.56|339.73|335.63|339.65|335.55|7
1639340400000|2021-12-12 20:20:00|339.67|335.57|339.67|335.57|339.67|335.57|339.67|335.57|1
1639340410000|2021-12-12 20:20:10|339.66|335.56|339.64|335.54|339.68|335.58|339.64|335.54|7
1639340420000|2021-12-12 20:20:20|339.67|335.57|339.67|335.57|339.67|335.57|339.67|335.57|1
1639340430000|2021-12-12 20:20:30|339.66|335.56|339.71|335.61|339.72|335.62|339.66|335.56|9
1639340440000|2021-12-12 20:20:40|339.79|335.69|339.7|335.6|339.79|335.69|339.64|335.54|10
1639340450000|2021-12-12 20:20:50|339.72|335.62|339.73|335.63|339.77|335.67|339.72|335.62|7
1639340460000|2021-12-12 20:21:00|339.72|335.62|339.65|335.55|339.78|335.68|339.61|335.51|15
1639340470000|2021-12-12 20:21:10|339.71|335.61|339.74|335.64|339.76|335.66|339.71|335.61|7
1639340480000|2021-12-12 20:21:20|339.75|335.65|339.75|335.65|339.76|335.66|339.74|335.64|5
1639340490000|2021-12-12 20:21:30|339.74|335.64|339.71|335.61|339.74|335.64|339.71|335.61|6
1639340500000|2021-12-12 20:21:40|339.76|335.66|339.77|335.67|339.78|335.68|339.73|335.63|6
1639340510000|2021-12-12 20:21:50|339.78|335.68|339.77|335.67|339.78|335.68|339.77|335.67|4
1639340520000|2021-12-12 20:22:00|339.78|335.68|339.78|335.68|339.78|335.68|339.78|335.68|1
1639340530000|2021-12-12 20:22:10|339.77|335.67|339.78|335.68|339.78|335.68|339.77|335.67|6
1639340540000|2021-12-12 20:22:20|339.79|335.69|339.8|335.7|339.81|335.71|339.79|335.69|5
1639340550000|2021-12-12 20:22:30|339.81|335.71|340.28|336.18|340.28|336.18|339.81|335.71|9
1639340560000|2021-12-12 20:22:40|340.29|336.19|340.31|336.21|340.35|336.25|340.29|336.19|10
1639340570000|2021-12-12 20:22:50|340.32|336.22|340.19|336.09|340.32|336.22|340.19|336.09|7
1639340580000|2021-12-12 20:23:00|340.2|336.1|340.19|336.09|340.22|336.12|340.19|336.09|6
1639340590000|2021-12-12 20:23:10|340.21|336.11|340.2|336.1|340.21|336.11|340.15|336.05|4
1639340600000|2021-12-12 20:23:20|340.18|336.08|340.07|335.97|340.18|336.08|340.06|335.96|9
1639340610000|2021-12-12 20:23:30|340.08|335.98|339.81|335.71|340.08|335.98|339.81|335.71|8
1639340620000|2021-12-12 20:23:40|339.83|335.73|339.82|335.72|339.83|335.73|339.75|335.65|5
1639340630000|2021-12-12 20:23:50|339.76|335.66|339.81|335.71|339.84|335.74|339.76|335.66|7
1639340640000|2021-12-12 20:24:00|339.82|335.72|339.75|335.65|339.82|335.72|339.75|335.65|4
1639340650000|2021-12-12 20:24:10|339.76|335.66|339.73|335.63|339.76|335.66|339.73|335.63|2
1639340660000|2021-12-12 20:24:20|339.74|335.64|339.74|335.64|339.74|335.64|339.73|335.63|3
1639340670000|2021-12-12 20:24:30|339.75|335.65|339.71|335.61|339.77|335.67|339.71|335.61|10
1639340680000|2021-12-12 20:24:40|339.72|335.62|339.77|335.67|339.77|335.67|339.72|335.62|7
1639340690000|2021-12-12 20:24:50|339.78|335.68|339.84|335.74|339.85|335.75|339.78|335.68|7
1639340700000|2021-12-12 20:25:00|339.85|335.75|339.88|335.78|339.88|335.78|339.79|335.69|10
1639340710000|2021-12-12 20:25:10|339.86|335.76|339.8|335.7|339.86|335.76|339.79|335.69|5
1639340720000|2021-12-12 20:25:20|339.76|335.66|339.69|335.59|339.79|335.69|339.65|335.55|11
1639340730000|2021-12-12 20:25:30|339.68|335.58|339.77|335.67|339.77|335.67|339.68|335.58|8
1639340740000|2021-12-12 20:25:40|339.75|335.65|339.8|335.7|339.82|335.72|339.75|335.65|5
1639340750000|2021-12-12 20:25:50|339.85|335.75|339.82|335.72|339.85|335.75|339.77|335.67|14
1639340760000|2021-12-12 20:26:00|339.81|335.71|339.85|335.75|339.86|335.76|339.81|335.71|10
1639340770000|2021-12-12 20:26:10|339.86|335.76|339.81|335.71|339.86|335.76|339.8|335.7|4
1639340780000|2021-12-12 20:26:20|339.8|335.7|339.75|335.65|339.8|335.7|339.75|335.65|3
1639340790000|2021-12-12 20:26:30|339.78|335.68|339.85|335.75|339.85|335.75|339.78|335.68|9
1639340800000|2021-12-12 20:26:40|339.84|335.74|339.87|335.77|339.88|335.78|339.81|335.71|7
1639340810000|2021-12-12 20:26:50|339.88|335.78|339.93|335.83|339.93|335.83|339.87|335.77|9
1639340820000|2021-12-12 20:27:00|339.96|335.86|339.95|335.85|339.96|335.86|339.95|335.85|2
1639340830000|2021-12-12 20:27:10|339.94|335.84|340.12|336.02|340.12|336.02|339.94|335.84|6
1639340840000|2021-12-12 20:27:20|340.17|336.07|340.2|336.1|340.31|336.21|340.17|336.07|18
1639340850000|2021-12-12 20:27:30|340.23|336.13|340.19|336.09|340.23|336.13|340.14|336.04|12
1639340860000|2021-12-12 20:27:40|340.2|336.1|340.2|336.1|340.22|336.12|340.16|336.06|12
1639340870000|2021-12-12 20:27:50|340.19|336.09|340.18|336.08|340.19|336.09|340.18|336.08|2
1639340880000|2021-12-12 20:28:00|340.2|336.1|340.2|336.1|340.21|336.11|340.19|336.09|4
1639340890000|2021-12-12 20:28:10|340.17|336.07|340.19|336.09|340.19|336.09|340.16|336.06|8
1639340900000|2021-12-12 20:28:20|340.18|336.08|340.16|336.06|340.18|336.08|340.15|336.05|5
1639340910000|2021-12-12 20:28:30|340.17|336.07|340.19|336.09|340.19|336.09|340.17|336.07|3
1639340920000|2021-12-12 20:28:40|340.18|336.08|340.11|336.01|340.18|336.08|340.11|336.01|5
1639340930000|2021-12-12 20:28:50|340.12|336.02|340.15|336.05|340.15|336.05|340.12|336.02|4
1639340940000|2021-12-12 20:29:00|340.17|336.07|340.16|336.06|340.17|336.07|340.13|336.03|8
1639340950000|2021-12-12 20:29:10|340.15|336.05|340.17|336.07|340.17|336.07|340.15|336.05|5
1639340960000|2021-12-12 20:29:20|340.18|336.08|340.2|336.1|340.2|336.1|340.18|336.08|2
1639340970000|2021-12-12 20:29:30|340.22|336.12|340.24|336.14|340.25|336.15|340.21|336.11|12
1639340980000|2021-12-12 20:29:40|340.23|336.13|340.55|336.45|340.56|336.46|340.23|336.13|22
1639340990000|2021-12-12 20:29:50|340.54|336.44|340.38|336.28|340.54|336.44|340.37|336.27|16
1639341000000|2021-12-12 20:30:00|340.39|336.29|340.4|336.3|340.43|336.33|340.39|336.29|11
1639341010000|2021-12-12 20:30:10|340.41|336.31|340.52|336.42|340.52|336.42|340.4|336.3|12
1639341020000|2021-12-12 20:30:20|340.5|336.4|340.54|336.44|340.59|336.49|340.5|336.4|12
1639341030000|2021-12-12 20:30:30|340.53|336.43|340.5|336.4|340.56|336.46|340.49|336.39|8
1639341040000|2021-12-12 20:30:40|340.52|336.42|340.53|336.43|340.57|336.47|340.52|336.42|6
1639341050000|2021-12-12 20:30:50|340.51|336.41|340.49|336.39|340.56|336.46|340.49|336.39|9
1639341060000|2021-12-12 20:31:00|340.5|336.4|340.44|336.34|340.5|336.4|340.44|336.34|6
1639341070000|2021-12-12 20:31:10|340.42|336.32|340.34|336.24|340.42|336.32|340.34|336.24|10
1639341080000|2021-12-12 20:31:20|340.32|336.22|340.31|336.21|340.33|336.23|340.3|336.2|8
1639341090000|2021-12-12 20:31:30|340.29|336.19|340.28|336.18|340.29|336.19|340.28|336.18|4
1639341100000|2021-12-12 20:31:40|340.29|336.19|340.21|336.11|340.29|336.19|340.21|336.11|18
1639341110000|2021-12-12 20:31:50|340.22|336.12|340.28|336.18|340.28|336.18|340.21|336.11|7
1639341120000|2021-12-12 20:32:00|340.29|336.19|340.25|336.15|340.29|336.19|340.23|336.13|11
1639341130000|2021-12-12 20:32:10|340.23|336.13|340.22|336.12|340.23|336.13|340.21|336.11|8
1639341140000|2021-12-12 20:32:20|340.21|336.11|340.23|336.13|340.24|336.14|340.21|336.11|9
1639341150000|2021-12-12 20:32:30|340.22|336.12|340.22|336.12|340.23|336.13|340.22|336.12|3
1639341160000|2021-12-12 20:32:40|340.23|336.13|340.22|336.12|340.23|336.13|340.2|336.1|7
1639341170000|2021-12-12 20:32:50|340.23|336.13|340.29|336.19|340.29|336.19|340.22|336.12|9
1639341180000|2021-12-12 20:33:00|340.28|336.18|340.28|336.18|340.31|336.21|340.23|336.13|16
1639341190000|2021-12-12 20:33:10|340.29|336.19|340.34|336.24|340.4|336.3|340.29|336.19|15
1639341200000|2021-12-12 20:33:20|340.36|336.26|340.36|336.26|340.36|336.26|340.33|336.23|6
1639341210000|2021-12-12 20:33:30|340.35|336.25|340.47|336.37|340.47|336.37|340.35|336.25|8
1639341220000|2021-12-12 20:33:40|340.48|336.38|340.4|336.3|340.5|336.4|340.37|336.27|9
1639341230000|2021-12-12 20:33:50|340.41|336.31|340.39|336.29|340.46|336.36|340.37|336.27|10
1639341240000|2021-12-12 20:34:00|340.4|336.3|340.42|336.32|340.43|336.33|340.38|336.28|15
1639341250000|2021-12-12 20:34:10|340.39|336.29|340.37|336.27|340.4|336.3|340.37|336.27|4
1639341260000|2021-12-12 20:34:20|340.38|336.28|340.45|336.35|340.45|336.35|340.37|336.27|11
1639341270000|2021-12-12 20:34:30|340.44|336.34|340.42|336.32|340.47|336.37|340.42|336.32|6
1639341280000|2021-12-12 20:34:40|340.43|336.33|340.43|336.33|340.43|336.33|340.43|336.33|1
1639341290000|2021-12-12 20:34:50|340.42|336.32|340.36|336.26|340.42|336.32|340.36|336.26|11
1639341300000|2021-12-12 20:35:00|340.35|336.25|340.31|336.21|340.38|336.28|340.3|336.2|9
1639341310000|2021-12-12 20:35:10|340.3|336.2|340.17|336.07|340.3|336.2|340.17|336.07|14
1639341320000|2021-12-12 20:35:20|340.16|336.06|340.15|336.05|340.16|336.06|340.14|336.04|4
1639341330000|2021-12-12 20:35:30|340.16|336.06|340.18|336.08|340.18|336.08|340.16|336.06|2
1639341340000|2021-12-12 20:35:40|340.19|336.09|340.19|336.09|340.19|336.09|340.18|336.08|5
1639341350000|2021-12-12 20:35:50|340.18|336.08|340.19|336.09|340.19|336.09|340.18|336.08|4
1639341360000|2021-12-12 20:36:00|340.16|336.06|340.13|336.03|340.16|336.06|340.13|336.03|3
1639341370000|2021-12-12 20:36:10|340.12|336.02|340.16|336.06|340.18|336.08|340.12|336.02|11
1639341380000|2021-12-12 20:36:20|340.17|336.07|340.13|336.03|340.17|336.07|340.13|336.03|10
1639341390000|2021-12-12 20:36:30|340.12|336.02|340.12|336.02|340.13|336.03|340.11|336.01|6
1639341400000|2021-12-12 20:36:40|340.13|336.03|340.13|336.03|340.14|336.04|340.13|336.03|3
1639341410000|2021-12-12 20:36:50|340.11|336.01|340.07|335.97|340.11|336.01|340.06|335.96|5
1639341420000|2021-12-12 20:37:00|340.08|335.98|340.1|336|340.1|336|340.06|335.96|9
1639341430000|2021-12-12 20:37:10|340.11|336.01|340.07|335.97|340.11|336.01|340.07|335.97|9
1639341440000|2021-12-12 20:37:20|340.09|335.99|340.09|335.99|340.09|335.99|340.07|335.97|5
1639341450000|2021-12-12 20:37:30|340.08|335.98|340.14|336.04|340.14|336.04|340.07|335.97|8
1639341460000|2021-12-12 20:37:40|340.13|336.03|340.14|336.04|340.16|336.06|340.11|336.01|10
1639341470000|2021-12-12 20:37:50|340.15|336.05|340.15|336.05|340.15|336.05|340.14|336.04|3
1639341480000|2021-12-12 20:38:00|340.14|336.04|340.07|335.97|340.14|336.04|340.07|335.97|12
1639341490000|2021-12-12 20:38:10|340.08|335.98|340.05|335.95|340.1|336|340.05|335.95|11
1639341500000|2021-12-12 20:38:20|340.06|335.96|339.98|335.88|340.06|335.96|339.97|335.87|17
1639341510000|2021-12-12 20:38:30|339.97|335.87|339.64|335.54|339.97|335.87|339.64|335.54|13
1639341520000|2021-12-12 20:38:40|339.66|335.56|339.62|335.52|339.66|335.56|339.59|335.49|13
1639341530000|2021-12-12 20:38:50|339.64|335.54|339.6|335.5|339.64|335.54|339.6|335.5|7
1639341540000|2021-12-12 20:39:00|339.59|335.49|339.6|335.5|339.6|335.5|339.59|335.49|2
1639341550000|2021-12-12 20:39:10|339.59|335.49|339.53|335.43|339.6|335.5|339.52|335.42|7
1639341560000|2021-12-12 20:39:20|339.52|335.42|339.45|335.35|339.52|335.42|339.43|335.33|12
1639341570000|2021-12-12 20:39:30|339.46|335.36|339.5|335.4|339.5|335.4|339.46|335.36|5
1639341580000|2021-12-12 20:39:40|339.49|335.39|339.53|335.43|339.54|335.44|339.49|335.39|11
1639341590000|2021-12-12 20:39:50|339.52|335.42|339.54|335.44|339.54|335.44|339.51|335.41|9
1639341600000|2021-12-12 20:40:00|339.53|335.43|339.54|335.44|339.6|335.5|339.53|335.43|11
1639341610000|2021-12-12 20:40:10|339.55|335.45|339.54|335.44|339.55|335.45|339.53|335.43|5
1639341620000|2021-12-12 20:40:20|339.55|335.45|339.54|335.44|339.55|335.45|339.54|335.44|2
1639341630000|2021-12-12 20:40:30|339.55|335.45|339.53|335.43|339.55|335.45|339.51|335.41|6
1639341640000|2021-12-12 20:40:40|339.54|335.44|339.54|335.44|339.58|335.48|339.54|335.44|7
1639341650000|2021-12-12 20:40:50|339.55|335.45|339.64|335.54|339.65|335.55|339.55|335.45|10
1639341660000|2021-12-12 20:41:00|339.6|335.5|339.6|335.5|339.6|335.5|339.58|335.48|8
1639341670000|2021-12-12 20:41:10|339.59|335.49|339.59|335.49|339.6|335.5|339.59|335.49|5
1639341680000|2021-12-12 20:41:20|339.6|335.5|339.62|335.52|339.62|335.52|339.58|335.48|6
1639341690000|2021-12-12 20:41:30|339.63|335.53|339.74|335.64|339.74|335.64|339.62|335.52|10
1639341700000|2021-12-12 20:41:40|339.73|335.63|339.74|335.64|339.74|335.64|339.66|335.56|4
1639341710000|2021-12-12 20:41:50|339.75|335.65|339.74|335.64|339.75|335.65|339.74|335.64|2
1639341720000|2021-12-12 20:42:00|339.73|335.63|339.75|335.65|339.8|335.7|339.72|335.62|5
1639341740000|2021-12-12 20:42:20|339.78|335.68|339.77|335.67|339.78|335.68|339.77|335.67|2
1639341750000|2021-12-12 20:42:30|339.75|335.65|339.76|335.66|339.78|335.68|339.75|335.65|4
1639341760000|2021-12-12 20:42:40|339.75|335.65|339.76|335.66|339.77|335.67|339.74|335.64|9
1639341770000|2021-12-12 20:42:50|339.74|335.64|339.83|335.73|339.83|335.73|339.74|335.64|9
1639341780000|2021-12-12 20:43:00|339.82|335.72|339.77|335.67|339.84|335.74|339.76|335.66|10
1639341790000|2021-12-12 20:43:10|339.75|335.65|339.73|335.63|339.75|335.65|339.73|335.63|3
1639341800000|2021-12-12 20:43:20|339.7|335.6|339.7|335.6|339.71|335.61|339.7|335.6|5
1639341810000|2021-12-12 20:43:30|339.69|335.59|339.54|335.44|339.69|335.59|339.54|335.44|11
1639341820000|2021-12-12 20:43:40|339.55|335.45|339.53|335.43|339.55|335.45|339.47|335.37|9
1639341830000|2021-12-12 20:43:50|339.56|335.46|339.63|335.53|339.63|335.53|339.56|335.46|10
1639341840000|2021-12-12 20:44:00|339.62|335.52|339.68|335.58|339.69|335.59|339.62|335.52|6
1639341850000|2021-12-12 20:44:10|339.69|335.59|339.69|335.59|339.7|335.6|339.68|335.58|10
1639341860000|2021-12-12 20:44:20|339.7|335.6|339.71|335.61|339.71|335.61|339.69|335.59|7
1639341870000|2021-12-12 20:44:30|339.72|335.62|339.68|335.58|339.8|335.7|339.68|335.58|10
1639341880000|2021-12-12 20:44:40|339.69|335.59|339.58|335.48|339.72|335.62|339.56|335.46|9
1639341890000|2021-12-12 20:44:50|339.56|335.46|339.69|335.59|339.69|335.59|339.56|335.46|7
1639341900000|2021-12-12 20:45:00|339.71|335.61|339.65|335.55|339.71|335.61|339.65|335.55|7
1639341910000|2021-12-12 20:45:10|339.64|335.54|339.61|335.51|339.66|335.56|339.61|335.51|8
1639341920000|2021-12-12 20:45:20|339.62|335.52|339.65|335.55|339.65|335.55|339.62|335.52|2
1639341940000|2021-12-12 20:45:40|339.66|335.56|339.7|335.6|339.7|335.6|339.65|335.55|3
1639341950000|2021-12-12 20:45:50|339.71|335.61|339.76|335.66|339.77|335.67|339.71|335.61|4
1639341960000|2021-12-12 20:46:00|339.75|335.65|339.69|335.59|339.75|335.65|339.69|335.59|8
1639341970000|2021-12-12 20:46:10|339.7|335.6|339.71|335.61|339.71|335.61|339.69|335.59|6
1639341980000|2021-12-12 20:46:20|339.7|335.6|339.72|335.62|339.78|335.68|339.7|335.6|12
1639341990000|2021-12-12 20:46:30|339.76|335.66|339.89|335.79|339.89|335.79|339.75|335.65|11
1639342000000|2021-12-12 20:46:40|339.86|335.76|339.92|335.82|339.92|335.82|339.86|335.76|4
1639342010000|2021-12-12 20:46:50|339.9|335.8|340.25|336.15|340.25|336.15|339.9|335.8|9
1639342020000|2021-12-12 20:47:00|340.28|336.18|340.31|336.21|340.32|336.22|340.25|336.15|7
1639342030000|2021-12-12 20:47:10|340.34|336.24|340.45|336.35|340.45|336.35|340.34|336.24|13
1639342040000|2021-12-12 20:47:20|340.51|336.41|340.51|336.41|340.52|336.42|340.51|336.41|3
1639342050000|2021-12-12 20:47:30|340.52|336.42|340.5|336.4|340.53|336.43|340.5|336.4|10
1639342060000|2021-12-12 20:47:40|340.49|336.39|340.48|336.38|340.5|336.4|340.48|336.38|3
1639342070000|2021-12-12 20:47:50|340.47|336.37|340.44|336.34|340.48|336.38|340.42|336.32|9
1639342080000|2021-12-12 20:48:00|340.45|336.35|340.28|336.18|340.45|336.35|340.28|336.18|15
1639342090000|2021-12-12 20:48:10|340.24|336.14|340.18|336.08|340.24|336.14|340.18|336.08|5
1639342100000|2021-12-12 20:48:20|340.19|336.09|340.16|336.06|340.19|336.09|340.16|336.06|5
1639342110000|2021-12-12 20:48:30|340.15|336.05|339.76|335.66|340.16|336.06|339.76|335.66|17
1639342120000|2021-12-12 20:48:40|339.75|335.65|339.55|335.45|339.78|335.68|339.55|335.45|15
1639342130000|2021-12-12 20:48:50|339.54|335.44|339.55|335.45|339.55|335.45|339.54|335.44|6
1639342140000|2021-12-12 20:49:00|339.56|335.46|339.56|335.46|339.56|335.46|339.53|335.43|7
1639342150000|2021-12-12 20:49:10|339.57|335.47|339.57|335.47|339.58|335.48|339.56|335.46|6
1639342160000|2021-12-12 20:49:20|339.58|335.48|339.57|335.47|339.58|335.48|339.57|335.47|4
1639342170000|2021-12-12 20:49:30|339.56|335.46|339.55|335.45|339.56|335.46|339.54|335.44|4
1639342180000|2021-12-12 20:49:40|339.54|335.44|339.55|335.45|339.56|335.46|339.53|335.43|8
1639342190000|2021-12-12 20:49:50|339.54|335.44|339.61|335.51|339.61|335.51|339.53|335.43|9
1639342200000|2021-12-12 20:50:00|339.65|335.55|339.62|335.52|339.66|335.56|339.61|335.51|6
1639342210000|2021-12-12 20:50:10|339.63|335.53|339.58|335.48|339.64|335.54|339.58|335.48|7
1639342220000|2021-12-12 20:50:20|339.57|335.47|339.59|335.49|339.59|335.49|339.56|335.46|5
1639342230000|2021-12-12 20:50:30|339.6|335.5|339.59|335.49|339.6|335.5|339.59|335.49|2
1639342240000|2021-12-12 20:50:40|339.66|335.56|339.66|335.56|339.67|335.57|339.66|335.56|3
1639342250000|2021-12-12 20:50:50|339.65|335.55|339.5|335.4|339.65|335.55|339.5|335.4|10
1639342260000|2021-12-12 20:51:00|339.48|335.38|339.29|335.19|339.48|335.38|339.29|335.19|15
1639342270000|2021-12-12 20:51:10|339.28|335.18|339.28|335.18|339.28|335.18|339.28|335.18|1
1639342280000|2021-12-12 20:51:20|339.31|335.21|339.32|335.22|339.33|335.23|339.31|335.21|8
1639342290000|2021-12-12 20:51:30|339.37|335.27|339.28|335.18|339.39|335.29|339.27|335.17|15
1639342300000|2021-12-12 20:51:40|339.29|335.19|339.36|335.26|339.37|335.27|339.29|335.19|12
1639342310000|2021-12-12 20:51:50|339.35|335.25|339.37|335.27|339.37|335.27|339.34|335.24|10
1639342320000|2021-12-12 20:52:00|339.36|335.26|339.37|335.27|339.38|335.28|339.36|335.26|8
1639342330000|2021-12-12 20:52:10|339.39|335.29|339.41|335.31|339.41|335.31|339.39|335.29|7
1639342340000|2021-12-12 20:52:20|339.39|335.29|339.4|335.3|339.4|335.3|339.39|335.29|4
1639342350000|2021-12-12 20:52:30|339.41|335.31|339.64|335.54|339.64|335.54|339.41|335.31|12
1639342360000|2021-12-12 20:52:40|339.63|335.53|339.64|335.54|339.64|335.54|339.63|335.53|2
1639342370000|2021-12-12 20:52:50|339.63|335.53|339.64|335.54|339.64|335.54|339.63|335.53|2
1639342380000|2021-12-12 20:53:00|339.63|335.53|339.5|335.4|339.63|335.53|339.5|335.4|13
1639342390000|2021-12-12 20:53:10|339.48|335.38|339.49|335.39|339.5|335.4|339.48|335.38|3
1639342400000|2021-12-12 20:53:20|339.5|335.4|339.49|335.39|339.5|335.4|339.49|335.39|2
1639342410000|2021-12-12 20:53:30|339.48|335.38|339.53|335.43|339.53|335.43|339.48|335.38|3
1639342420000|2021-12-12 20:53:40|339.54|335.44|339.48|335.38|339.54|335.44|339.43|335.33|8
1639342430000|2021-12-12 20:53:50|339.47|335.37|339.47|335.37|339.48|335.38|339.47|335.37|3
1639342440000|2021-12-12 20:54:00|339.44|335.34|339.5|335.4|339.5|335.4|339.39|335.29|9
1639342450000|2021-12-12 20:54:10|339.47|335.37|339.47|335.37|339.47|335.37|339.47|335.37|1
1639342460000|2021-12-12 20:54:20|339.46|335.36|339.47|335.37|339.47|335.37|339.46|335.36|2
1639342480000|2021-12-12 20:54:40|339.43|335.33|339.42|335.32|339.43|335.33|339.42|335.32|2
1639342490000|2021-12-12 20:54:50|339.41|335.31|339.44|335.34|339.44|335.34|339.41|335.31|5
1639342500000|2021-12-12 20:55:00|339.43|335.33|339.62|335.52|339.62|335.52|339.43|335.33|10
1639342510000|2021-12-12 20:55:10|339.61|335.51|339.6|335.5|339.61|335.51|339.6|335.5|4
1639342520000|2021-12-12 20:55:20|339.61|335.51|339.62|335.52|339.62|335.52|339.6|335.5|5
1639342530000|2021-12-12 20:55:30|339.56|335.46|339.53|335.43|339.56|335.46|339.53|335.43|8
1639342540000|2021-12-12 20:55:40|339.54|335.44|339.5|335.4|339.55|335.45|339.5|335.4|10
1639342550000|2021-12-12 20:55:50|339.49|335.39|339.47|335.37|339.49|335.39|339.47|335.37|3
1639342560000|2021-12-12 20:56:00|339.43|335.33|339.42|335.32|339.44|335.34|339.42|335.32|4
1639342570000|2021-12-12 20:56:10|339.43|335.33|339.13|335.03|339.43|335.33|339.13|335.03|27
1639342580000|2021-12-12 20:56:20|339.11|335.01|339.13|335.03|339.13|335.03|339.04|334.94|13
1639342590000|2021-12-12 20:56:30|339.12|335.02|339.12|335.02|339.13|335.03|339.12|335.02|3
1639342610000|2021-12-12 20:56:50|339.13|335.03|339.2|335.1|339.2|335.1|339.13|335.03|5
1639342620000|2021-12-12 20:57:00|339.21|335.11|339.29|335.19|339.31|335.21|339.2|335.1|8
1639342630000|2021-12-12 20:57:10|339.31|335.21|339.3|335.2|339.31|335.21|339.28|335.18|12
1639342640000|2021-12-12 20:57:20|339.29|335.19|339.31|335.21|339.31|335.21|339.28|335.18|13
1639342650000|2021-12-12 20:57:30|339.3|335.2|339.33|335.23|339.33|335.23|339.27|335.17|14
1639342670000|2021-12-12 20:57:50|339.34|335.24|339.32|335.22|339.34|335.24|339.32|335.22|2
1639342680000|2021-12-12 20:58:00|339.34|335.24|339.35|335.25|339.35|335.25|339.34|335.24|2
1639342690000|2021-12-12 20:58:10|339.36|335.26|339.4|335.3|339.41|335.31|339.36|335.26|8
1639342700000|2021-12-12 20:58:20|339.39|335.29|339.39|335.29|339.4|335.3|339.38|335.28|8
1639342710000|2021-12-12 20:58:30|339.32|335.22|339.2|335.1|339.32|335.22|339.18|335.08|22
1639342720000|2021-12-12 20:58:40|339.19|335.09|338.82|334.72|339.19|335.09|338.81|334.71|10
1639342730000|2021-12-12 20:58:50|338.84|334.74|338.73|334.63|338.85|334.75|338.72|334.62|11
1639342740000|2021-12-12 20:59:00|338.72|334.62|338.74|334.64|338.74|334.64|338.71|334.61|8
1639342750000|2021-12-12 20:59:10|338.73|334.63|338.53|334.43|338.73|334.63|338.53|334.43|14
1639342760000|2021-12-12 20:59:20|338.54|334.44|338.69|334.59|338.69|334.59|338.54|334.44|6
1639342770000|2021-12-12 20:59:30|338.67|334.57|338.7|334.6|338.7|334.6|338.66|334.56|10
1639342790000|2021-12-12 20:59:50|338.72|334.62|338.89|334.79|338.89|334.79|338.72|334.62|9
1639342800000|2021-12-12 21:00:00|338.86|334.76|338.8|334.7|338.86|334.76|338.78|334.68|4
1639342810000|2021-12-12 21:00:10|338.79|334.69|338.81|334.71|338.81|334.71|338.79|334.69|5
1639342820000|2021-12-12 21:00:20|338.8|334.7|338.82|334.72|338.84|334.74|338.8|334.7|12
1639342830000|2021-12-12 21:00:30|338.83|334.73|338.84|334.74|338.84|334.74|338.82|334.72|9
1639342840000|2021-12-12 21:00:40|338.8|334.7|338.78|334.68|338.81|334.71|338.77|334.67|14
1639342850000|2021-12-12 21:00:50|338.79|334.69|338.82|334.72|338.82|334.72|338.79|334.69|5
1639342860000|2021-12-12 21:01:00|338.8|334.7|338.8|334.7|338.81|334.71|338.8|334.7|7
1639342870000|2021-12-12 21:01:10|338.82|334.72|338.83|334.73|338.83|334.73|338.82|334.72|4
1639342880000|2021-12-12 21:01:20|338.82|334.72|338.82|334.72|338.82|334.72|338.82|334.72|1
1639342890000|2021-12-12 21:01:30|338.81|334.71|338.81|334.71|338.86|334.76|338.81|334.71|7
1639342900000|2021-12-12 21:01:40|338.83|334.73|338.83|334.73|338.84|334.74|338.83|334.73|3
1639342910000|2021-12-12 21:01:50|338.82|334.72|338.79|334.69|338.84|334.74|338.77|334.67|13
1639342920000|2021-12-12 21:02:00|338.8|334.7|338.8|334.7|338.82|334.72|338.79|334.69|18
1639342930000|2021-12-12 21:02:10|338.79|334.69|338.79|334.69|338.81|334.71|338.78|334.68|9
1639342940000|2021-12-12 21:02:20|338.77|334.67|338.77|334.67|338.78|334.68|338.77|334.67|3
1639342950000|2021-12-12 21:02:30|338.78|334.68|338.78|334.68|338.78|334.68|338.78|334.68|1
1639342970000|2021-12-12 21:02:50|338.77|334.67|338.64|334.54|338.77|334.67|338.64|334.54|9
1639342980000|2021-12-12 21:03:00|338.63|334.53|338.65|334.55|338.66|334.56|338.63|334.53|7
1639342990000|2021-12-12 21:03:10|338.66|334.56|338.67|334.57|338.67|334.57|338.65|334.55|5
1639343000000|2021-12-12 21:03:20|338.66|334.56|338.65|334.55|338.66|334.56|338.65|334.55|4
1639343010000|2021-12-12 21:03:30|338.64|334.54|338.48|334.38|338.64|334.54|338.43|334.33|11
1639343020000|2021-12-12 21:03:40|338.46|334.36|338.46|334.36|338.47|334.37|338.45|334.35|4
1639343030000|2021-12-12 21:03:50|338.45|334.35|338.45|334.35|338.45|334.35|338.45|334.35|1
1639343040000|2021-12-12 21:04:00|338.44|334.34|338.28|334.18|338.46|334.36|338.25|334.15|16
1639343050000|2021-12-12 21:04:10|338.29|334.19|338.23|334.13|338.3|334.2|338.21|334.11|9
1639343060000|2021-12-12 21:04:20|338.22|334.12|338.34|334.24|338.35|334.25|338.19|334.09|14
1639343070000|2021-12-12 21:04:30|338.35|334.25|338.37|334.27|338.37|334.27|338.33|334.23|7
1639343080000|2021-12-12 21:04:40|338.34|334.24|338.42|334.32|338.43|334.33|338.34|334.24|17
1639343090000|2021-12-12 21:04:50|338.43|334.33|338.43|334.33|338.44|334.34|338.41|334.31|10
1639343100000|2021-12-12 21:05:00|338.46|334.36|338.63|334.53|338.65|334.55|338.46|334.36|11
1639343110000|2021-12-12 21:05:10|338.65|334.55|338.59|334.49|338.65|334.55|338.54|334.44|11
1639343120000|2021-12-12 21:05:20|338.64|334.54|338.62|334.52|338.64|334.54|338.6|334.5|14
1639343130000|2021-12-12 21:05:30|338.63|334.53|338.67|334.57|338.67|334.57|338.63|334.53|5
1639343140000|2021-12-12 21:05:40|338.68|334.58|338.61|334.51|338.68|334.58|338.61|334.51|8
1639343150000|2021-12-12 21:05:50|338.59|334.49|338.5|334.4|338.59|334.49|338.5|334.4|8
1639343160000|2021-12-12 21:06:00|338.51|334.41|338.47|334.37|338.51|334.41|338.47|334.37|8
1639343170000|2021-12-12 21:06:10|338.46|334.36|338.41|334.31|338.46|334.36|338.39|334.29|13
1639343180000|2021-12-12 21:06:20|338.42|334.32|338.42|334.32|338.43|334.33|338.4|334.3|15
1639343190000|2021-12-12 21:06:30|338.43|334.33|338.45|334.35|338.45|334.35|338.41|334.31|12
1639343200000|2021-12-12 21:06:40|338.47|334.37|338.36|334.26|338.47|334.37|338.36|334.26|5
1639343210000|2021-12-12 21:06:50|338.38|334.28|338.46|334.36|338.46|334.36|338.38|334.28|8
1639343220000|2021-12-12 21:07:00|338.52|334.42|338.54|334.44|338.6|334.5|338.52|334.42|7
1639343230000|2021-12-12 21:07:10|338.48|334.38|338.61|334.51|338.61|334.51|338.47|334.37|8
1639343250000|2021-12-12 21:07:30|338.62|334.52|338.59|334.49|338.62|334.52|338.58|334.48|4
1639343260000|2021-12-12 21:07:40|338.58|334.48|338.58|334.48|338.58|334.48|338.58|334.48|1
1639343270000|2021-12-12 21:07:50|338.57|334.47|338.58|334.48|338.58|334.48|338.57|334.47|4
1639343280000|2021-12-12 21:08:00|338.53|334.43|338.51|334.41|338.53|334.43|338.5|334.4|9
1639343290000|2021-12-12 21:08:10|338.5|334.4|338.51|334.41|338.52|334.42|338.5|334.4|5
1639343300000|2021-12-12 21:08:20|338.52|334.42|338.59|334.49|338.61|334.51|338.51|334.41|9
1639343310000|2021-12-12 21:08:30|338.57|334.47|338.55|334.45|338.58|334.48|338.54|334.44|4
1639343330000|2021-12-12 21:08:50|338.56|334.46|338.52|334.42|338.56|334.46|338.52|334.42|10
1639343340000|2021-12-12 21:09:00|338.54|334.44|338.54|334.44|338.55|334.45|338.53|334.43|4
1639343350000|2021-12-12 21:09:10|338.55|334.45|338.4|334.3|338.56|334.46|338.4|334.3|13
1639343360000|2021-12-12 21:09:20|338.39|334.29|338.41|334.31|338.41|334.31|338.37|334.27|6
1639343370000|2021-12-12 21:09:30|338.4|334.3|338.42|334.32|338.42|334.32|338.4|334.3|5
1639343380000|2021-12-12 21:09:40|338.43|334.33|338.36|334.26|338.49|334.39|338.36|334.26|12
1639343390000|2021-12-12 21:09:50|338.35|334.25|338.36|334.26|338.36|334.26|338.35|334.25|2
1639343400000|2021-12-12 21:10:00|338.33|334.23|338.33|334.23|338.33|334.23|338.3|334.2|12
1639343410000|2021-12-12 21:10:10|338.34|334.24|338.46|334.36|338.46|334.36|338.34|334.24|8
1639343420000|2021-12-12 21:10:20|338.47|334.37|338.54|334.44|338.54|334.44|338.47|334.37|3
1639343430000|2021-12-12 21:10:30|338.55|334.45|338.52|334.42|338.57|334.47|338.52|334.42|7
1639343440000|2021-12-12 21:10:40|338.55|334.45|338.34|334.24|338.55|334.45|338.34|334.24|15
1639343450000|2021-12-12 21:10:50|338.35|334.25|338.36|334.26|338.36|334.26|338.33|334.23|6
1639343460000|2021-12-12 21:11:00|338.35|334.25|338.37|334.27|338.38|334.28|338.35|334.25|8
1639343470000|2021-12-12 21:11:10|338.38|334.28|338.38|334.28|338.38|334.28|338.38|334.28|1
1639343480000|2021-12-12 21:11:20|338.4|334.3|338.47|334.37|338.47|334.37|338.4|334.3|6
1639343490000|2021-12-12 21:11:30|338.49|334.39|338.5|334.4|338.53|334.43|338.49|334.39|9
1639343500000|2021-12-12 21:11:40|338.48|334.38|338.42|334.32|338.48|334.38|338.39|334.29|9
1639343510000|2021-12-12 21:11:50|338.4|334.3|338.43|334.33|338.43|334.33|338.38|334.28|13
1639343520000|2021-12-12 21:12:00|338.44|334.34|338.51|334.41|338.52|334.42|338.39|334.29|15
1639343530000|2021-12-12 21:12:10|338.53|334.43|338.53|334.43|338.53|334.43|338.53|334.43|1
1639343540000|2021-12-12 21:12:20|338.55|334.45|338.55|334.45|338.55|334.45|338.54|334.44|3
1639343550000|2021-12-12 21:12:30|338.57|334.47|338.58|334.48|338.58|334.48|338.57|334.47|4
1639343560000|2021-12-12 21:12:40|338.59|334.49|338.64|334.54|338.65|334.55|338.59|334.49|7
1639343570000|2021-12-12 21:12:50|338.67|334.57|338.72|334.62|338.75|334.65|338.67|334.57|6
1639343600000|2021-12-12 21:13:20|338.73|334.63|338.75|334.65|338.77|334.67|338.72|334.62|7
1639343610000|2021-12-12 21:13:30|338.77|334.67|338.81|334.71|338.81|334.71|338.77|334.67|2
1639343620000|2021-12-12 21:13:40|338.79|334.69|338.76|334.66|338.79|334.69|338.76|334.66|5
1639343630000|2021-12-12 21:13:50|338.75|334.65|338.75|334.65|338.75|334.65|338.75|334.65|1
1639343640000|2021-12-12 21:14:00|338.72|334.62|338.72|334.62|338.72|334.62|338.72|334.62|1
1639343650000|2021-12-12 21:14:10|338.71|334.61|338.72|334.62|338.72|334.62|338.71|334.61|4
1639343660000|2021-12-12 21:14:20|338.71|334.61|338.72|334.62|338.73|334.63|338.71|334.61|4
1639343670000|2021-12-12 21:14:30|338.73|334.63|338.73|334.63|338.73|334.63|338.73|334.63|1
1639343680000|2021-12-12 21:14:40|338.72|334.62|338.73|334.63|338.73|334.63|338.72|334.62|4
1639343690000|2021-12-12 21:14:50|338.72|334.62|338.72|334.62|338.73|334.63|338.72|334.62|7
1639343700000|2021-12-12 21:15:00|338.73|334.63|338.77|334.67|338.77|334.67|338.72|334.62|8
1639343710000|2021-12-12 21:15:10|338.78|334.68|338.89|334.79|338.89|334.79|338.78|334.68|10
1639343720000|2021-12-12 21:15:20|338.9|334.8|338.91|334.81|338.91|334.81|338.86|334.76|6
1639343730000|2021-12-12 21:15:30|338.92|334.82|338.91|334.81|338.92|334.82|338.86|334.76|8
1639343740000|2021-12-12 21:15:40|338.9|334.8|338.89|334.79|338.91|334.81|338.89|334.79|7
1639343750000|2021-12-12 21:15:50|338.91|334.81|338.83|334.73|338.91|334.81|338.83|334.73|7
1639343760000|2021-12-12 21:16:00|338.86|334.76|338.87|334.77|338.88|334.78|338.82|334.72|11
1639343770000|2021-12-12 21:16:10|338.88|334.78|338.89|334.79|338.89|334.79|338.87|334.77|5
1639343780000|2021-12-12 21:16:20|338.86|334.76|338.78|334.68|338.86|334.76|338.74|334.64|15
1639343790000|2021-12-12 21:16:30|338.76|334.66|338.76|334.66|338.76|334.66|338.76|334.66|1
1639343800000|2021-12-12 21:16:40|338.77|334.67|338.76|334.66|338.77|334.67|338.76|334.66|2
1639343810000|2021-12-12 21:16:50|338.77|334.67|338.73|334.63|338.77|334.67|338.71|334.61|4
1639343820000|2021-12-12 21:17:00|338.72|334.62|338.71|334.61|338.73|334.63|338.7|334.6|9
1639343830000|2021-12-12 21:17:10|338.73|334.63|338.72|334.62|338.73|334.63|338.72|334.62|2
1639343840000|2021-12-12 21:17:20|338.7|334.6|338.63|334.53|338.7|334.6|338.62|334.52|8
1639343850000|2021-12-12 21:17:30|338.61|334.51|338.54|334.44|338.62|334.52|338.54|334.44|5
1639343860000|2021-12-12 21:17:40|338.55|334.45|338.65|334.55|338.66|334.56|338.55|334.45|9
1639343870000|2021-12-12 21:17:50|338.66|334.56|338.77|334.67|338.78|334.68|338.65|334.55|7
1639343880000|2021-12-12 21:18:00|338.78|334.68|338.76|334.66|338.78|334.68|338.76|334.66|5
1639343890000|2021-12-12 21:18:10|338.77|334.67|338.77|334.67|338.77|334.67|338.77|334.67|1
1639343900000|2021-12-12 21:18:20|338.76|334.66|338.78|334.68|338.78|334.68|338.76|334.66|2
1639343910000|2021-12-12 21:18:30|338.77|334.67|338.77|334.67|338.77|334.67|338.73|334.63|7
1639343920000|2021-12-12 21:18:40|338.75|334.65|338.77|334.67|338.77|334.67|338.75|334.65|2
1639343930000|2021-12-12 21:18:50|338.8|334.7|338.8|334.7|338.8|334.7|338.79|334.69|5
1639343940000|2021-12-12 21:19:00|338.81|334.71|338.84|334.74|338.86|334.76|338.81|334.71|7
1639343970000|2021-12-12 21:19:30|338.86|334.76|338.85|334.75|338.86|334.76|338.85|334.75|2
1639343980000|2021-12-12 21:19:40|338.84|334.74|338.84|334.74|338.85|334.75|338.84|334.74|3
1639343990000|2021-12-12 21:19:50|338.85|334.75|338.82|334.72|338.86|334.76|338.81|334.71|4
1639344000000|2021-12-12 21:20:00|338.81|334.71|338.85|334.75|338.85|334.75|338.81|334.71|2
1639344010000|2021-12-12 21:20:10|338.84|334.74|338.85|334.75|338.85|334.75|338.84|334.74|4
1639344020000|2021-12-12 21:20:20|338.86|334.76|338.85|334.75|338.86|334.76|338.79|334.69|10
1639344030000|2021-12-12 21:20:30|338.82|334.72|338.82|334.72|338.82|334.72|338.81|334.71|5
1639344040000|2021-12-12 21:20:40|338.85|334.75|338.85|334.75|338.85|334.75|338.84|334.74|7
1639344050000|2021-12-12 21:20:50|338.86|334.76|338.79|334.69|338.86|334.76|338.79|334.69|6
1639344060000|2021-12-12 21:21:00|338.78|334.68|338.78|334.68|338.78|334.68|338.78|334.68|1
1639344070000|2021-12-12 21:21:10|338.79|334.69|338.71|334.61|338.79|334.69|338.71|334.61|8
1639344080000|2021-12-12 21:21:20|338.73|334.63|338.71|334.61|338.73|334.63|338.69|334.59|12
1639344090000|2021-12-12 21:21:30|338.69|334.59|338.71|334.61|338.76|334.66|338.69|334.59|11
1639344100000|2021-12-12 21:21:40|338.7|334.6|338.71|334.61|338.71|334.61|338.7|334.6|2
1639344110000|2021-12-12 21:21:50|338.69|334.59|338.63|334.53|338.7|334.6|338.61|334.51|13
1639344120000|2021-12-12 21:22:00|338.62|334.52|338.35|334.25|338.62|334.52|338.35|334.25|17
1639344130000|2021-12-12 21:22:10|338.37|334.27|338.34|334.24|338.37|334.27|338.33|334.23|12
1639344140000|2021-12-12 21:22:20|338.35|334.25|338.34|334.24|338.35|334.25|338.33|334.23|5
1639344150000|2021-12-12 21:22:30|338.35|334.25|338.35|334.25|338.35|334.25|338.34|334.24|3
1639344160000|2021-12-12 21:22:40|338.33|334.23|338.35|334.25|338.35|334.25|338.33|334.23|2
1639344170000|2021-12-12 21:22:50|338.32|334.22|338.37|334.27|338.39|334.29|338.32|334.22|8
1639344180000|2021-12-12 21:23:00|338.36|334.26|338.34|334.24|338.36|334.26|338.34|334.24|4
1639344190000|2021-12-12 21:23:10|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|2
1639344200000|2021-12-12 21:23:20|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1639344210000|2021-12-12 21:23:30|338.36|334.26|338.31|334.21|338.36|334.26|338.31|334.21|7
1639344220000|2021-12-12 21:23:40|338.3|334.2|338.33|334.23|338.34|334.24|338.3|334.2|7
1639344230000|2021-12-12 21:23:50|338.3|334.2|338.34|334.24|338.35|334.25|338.3|334.2|7
1639344240000|2021-12-12 21:24:00|338.33|334.23|338.34|334.24|338.34|334.24|338.32|334.22|9
1639344250000|2021-12-12 21:24:10|338.32|334.22|338.3|334.2|338.33|334.23|338.3|334.2|3
1639344260000|2021-12-12 21:24:20|338.26|334.16|338.39|334.29|338.39|334.29|338.26|334.16|15
1639344270000|2021-12-12 21:24:30|338.4|334.3|338.4|334.3|338.41|334.31|338.38|334.28|6
1639344280000|2021-12-12 21:24:40|338.39|334.29|338.44|334.34|338.45|334.35|338.38|334.28|7
1639344290000|2021-12-12 21:24:50|338.43|334.33|338.45|334.35|338.47|334.37|338.43|334.33|5
1639344300000|2021-12-12 21:25:00|338.46|334.36|338.42|334.32|338.47|334.37|338.42|334.32|5
1639344310000|2021-12-12 21:25:10|338.41|334.31|338.41|334.31|338.41|334.31|338.41|334.31|1
1639344320000|2021-12-12 21:25:20|338.4|334.3|338.47|334.37|338.47|334.37|338.4|334.3|3
1639344330000|2021-12-12 21:25:30|338.48|334.38|338.4|334.3|338.48|334.38|338.4|334.3|9
1639344340000|2021-12-12 21:25:40|338.41|334.31|338.48|334.38|338.48|334.38|338.41|334.31|5
1639344350000|2021-12-12 21:25:50|338.46|334.36|338.46|334.36|338.46|334.36|338.46|334.36|1
1639344360000|2021-12-12 21:26:00|338.45|334.35|338.41|334.31|338.45|334.35|338.41|334.31|6
1639344370000|2021-12-12 21:26:10|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1639344380000|2021-12-12 21:26:20|338.4|334.3|338.38|334.28|338.42|334.32|338.37|334.27|8
1639344390000|2021-12-12 21:26:30|338.39|334.29|338.29|334.19|338.39|334.29|338.29|334.19|7
1639344400000|2021-12-12 21:26:40|338.32|334.22|338.33|334.23|338.34|334.24|338.31|334.21|9
1639344410000|2021-12-12 21:26:50|338.34|334.24|338.33|334.23|338.34|334.24|338.33|334.23|2
1639344420000|2021-12-12 21:27:00|338.32|334.22|338.34|334.24|338.35|334.25|338.32|334.22|7
1639344430000|2021-12-12 21:27:10|338.33|334.23|338.34|334.24|338.35|334.25|338.33|334.23|8
1639344440000|2021-12-12 21:27:20|338.35|334.25|338.42|334.32|338.44|334.34|338.35|334.25|9
1639344450000|2021-12-12 21:27:30|338.43|334.33|338.49|334.39|338.49|334.39|338.43|334.33|7
1639344460000|2021-12-12 21:27:40|338.51|334.41|338.53|334.43|338.56|334.46|338.5|334.4|10
1639344470000|2021-12-12 21:27:50|338.52|334.42|338.42|334.32|338.52|334.42|338.42|334.32|7
1639344480000|2021-12-12 21:28:00|338.43|334.33|338.45|334.35|338.46|334.36|338.43|334.33|5
1639344490000|2021-12-12 21:28:10|338.43|334.33|338.41|334.31|338.43|334.33|338.41|334.31|9
1639344500000|2021-12-12 21:28:20|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1639344520000|2021-12-12 21:28:40|338.43|334.33|338.41|334.31|338.43|334.33|338.41|334.31|3
1639344530000|2021-12-12 21:28:50|338.42|334.32|338.46|334.36|338.46|334.36|338.42|334.32|7
1639344540000|2021-12-12 21:29:00|338.45|334.35|338.44|334.34|338.46|334.36|338.44|334.34|6
1639344550000|2021-12-12 21:29:10|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|2
1639344560000|2021-12-12 21:29:20|338.42|334.32|338.43|334.33|338.43|334.33|338.41|334.31|4
1639344570000|2021-12-12 21:29:30|338.44|334.34|338.36|334.26|338.45|334.35|338.36|334.26|8
1639344580000|2021-12-12 21:29:40|338.33|334.23|338.36|334.26|338.36|334.26|338.31|334.21|11
1639344590000|2021-12-12 21:29:50|338.37|334.27|338.38|334.28|338.38|334.28|338.37|334.27|2
1639344600000|2021-12-12 21:30:00|338.36|334.26|338.37|334.27|338.37|334.27|338.36|334.26|4
1639344610000|2021-12-12 21:30:10|338.36|334.26|338.37|334.27|338.37|334.27|338.36|334.26|2
1639344660000|2021-12-12 21:31:00|338.36|334.26|338.41|334.31|338.41|334.31|338.36|334.26|4
1639344670000|2021-12-12 21:31:10|338.42|334.32|338.43|334.33|338.43|334.33|338.42|334.32|4
1639344680000|2021-12-12 21:31:20|338.45|334.35|338.45|334.35|338.46|334.36|338.44|334.34|8
1639344690000|2021-12-12 21:31:30|338.46|334.36|338.43|334.33|338.46|334.36|338.43|334.33|3
1639344700000|2021-12-12 21:31:40|338.42|334.32|338.47|334.37|338.47|334.37|338.42|334.32|6
1639344710000|2021-12-12 21:31:50|338.48|334.38|338.38|334.28|338.48|334.38|338.38|334.28|7
1639344720000|2021-12-12 21:32:00|338.39|334.29|338.36|334.26|338.39|334.29|338.36|334.26|5
1639344730000|2021-12-12 21:32:10|338.37|334.27|338.39|334.29|338.41|334.31|338.37|334.27|4
1639344740000|2021-12-12 21:32:20|338.4|334.3|338.35|334.25|338.4|334.3|338.35|334.25|10
1639344750000|2021-12-12 21:32:30|338.36|334.26|338.28|334.18|338.36|334.26|338.28|334.18|7
1639344760000|2021-12-12 21:32:40|338.26|334.16|338.27|334.17|338.27|334.17|338.26|334.16|2
1639344770000|2021-12-12 21:32:50|338.25|334.15|338.25|334.15|338.25|334.15|338.25|334.15|1
1639344780000|2021-12-12 21:33:00|338.27|334.17|338.29|334.19|338.29|334.19|338.27|334.17|7
1639344790000|2021-12-12 21:33:10|338.28|334.18|338.25|334.15|338.29|334.19|338.25|334.15|6
1639344800000|2021-12-12 21:33:20|338.27|334.17|338.27|334.17|338.28|334.18|338.26|334.16|6
1639344810000|2021-12-12 21:33:30|338.28|334.18|338.28|334.18|338.28|334.18|338.28|334.18|1
1639344820000|2021-12-12 21:33:40|338.27|334.17|338.24|334.14|338.27|334.17|338.24|334.14|2
1639344830000|2021-12-12 21:33:50|338.25|334.15|338.21|334.11|338.26|334.16|338.21|334.11|5
1639344840000|2021-12-12 21:34:00|338.2|334.1|338.13|334.03|338.2|334.1|338.11|334.01|16
1639344850000|2021-12-12 21:34:10|338.11|334.01|338.12|334.02|338.12|334.02|338.07|333.97|13
1639344860000|2021-12-12 21:34:20|338.16|334.06|338.17|334.07|338.19|334.09|338.15|334.05|16
1639344870000|2021-12-12 21:34:30|338.18|334.08|338.18|334.08|338.18|334.08|338.17|334.07|3
1639344890000|2021-12-12 21:34:50|338.19|334.09|338.24|334.14|338.24|334.14|338.19|334.09|12
1639344900000|2021-12-12 21:35:00|338.25|334.15|338.35|334.25|338.35|334.25|338.24|334.14|13
1639344910000|2021-12-12 21:35:10|338.34|334.24|338.41|334.31|338.41|334.31|338.33|334.23|8
1639344920000|2021-12-12 21:35:20|338.4|334.3|338.33|334.23|338.42|334.32|338.33|334.23|16
1639344930000|2021-12-12 21:35:30|338.32|334.22|338.31|334.21|338.32|334.22|338.29|334.19|7
1639344940000|2021-12-12 21:35:40|338.33|334.23|338.35|334.25|338.35|334.25|338.32|334.22|3
1639344950000|2021-12-12 21:35:50|338.36|334.26|338.34|334.24|338.36|334.26|338.34|334.24|2
1639344960000|2021-12-12 21:36:00|338.32|334.22|338.31|334.21|338.32|334.22|338.3|334.2|6
1639344970000|2021-12-12 21:36:10|338.33|334.23|338.35|334.25|338.35|334.25|338.3|334.2|5
1639344980000|2021-12-12 21:36:20|338.34|334.24|338.32|334.22|338.34|334.24|338.31|334.21|8
1639344990000|2021-12-12 21:36:30|338.31|334.21|338.34|334.24|338.34|334.24|338.31|334.21|3
1639345000000|2021-12-12 21:36:40|338.33|334.23|338.31|334.21|338.34|334.24|338.27|334.17|9
1639345010000|2021-12-12 21:36:50|338.3|334.2|338.32|334.22|338.32|334.22|338.3|334.2|5
1639345020000|2021-12-12 21:37:00|338.33|334.23|338.31|334.21|338.33|334.23|338.31|334.21|5
1639345030000|2021-12-12 21:37:10|338.32|334.22|338.27|334.17|338.32|334.22|338.27|334.17|5
1639345040000|2021-12-12 21:37:20|338.25|334.15|338.23|334.13|338.25|334.15|338.23|334.13|3
1639345050000|2021-12-12 21:37:30|338.24|334.14|338.08|333.98|338.24|334.14|338.08|333.98|15
1639345060000|2021-12-12 21:37:40|338.1|334|338.05|333.95|338.11|334.01|338.01|333.91|11
1639345070000|2021-12-12 21:37:50|338.06|333.96|338.07|333.97|338.07|333.97|338.02|333.92|11
1639345080000|2021-12-12 21:38:00|338.06|333.96|337.65|333.55|338.06|333.96|337.61|333.51|21
1639345090000|2021-12-12 21:38:10|337.66|333.56|337.67|333.57|337.72|333.62|337.66|333.56|6
1639345100000|2021-12-12 21:38:20|337.66|333.56|337.64|333.54|337.68|333.58|337.64|333.54|6
1639345110000|2021-12-12 21:38:30|337.7|333.6|337.69|333.59|337.72|333.62|337.66|333.56|6
1639345120000|2021-12-12 21:38:40|337.72|333.62|337.82|333.72|337.82|333.72|337.7|333.6|15
1639345130000|2021-12-12 21:38:50|337.8|333.7|337.76|333.66|337.8|333.7|337.7|333.6|8
1639345140000|2021-12-12 21:39:00|337.78|333.68|337.8|333.7|337.81|333.71|337.78|333.68|11
1639345150000|2021-12-12 21:39:10|337.79|333.69|337.85|333.75|337.86|333.76|337.79|333.69|9
1639345160000|2021-12-12 21:39:20|337.86|333.76|337.95|333.85|337.95|333.85|337.85|333.75|7
1639345170000|2021-12-12 21:39:30|337.97|333.87|337.95|333.85|337.98|333.88|337.95|333.85|3
1639345180000|2021-12-12 21:39:40|337.92|333.82|337.78|333.68|337.92|333.82|337.78|333.68|15
1639345190000|2021-12-12 21:39:50|337.76|333.66|337.78|333.68|337.84|333.74|337.75|333.65|18
1639345200000|2021-12-12 21:40:00|337.8|333.7|337.78|333.68|337.8|333.7|337.77|333.67|15
1639345210000|2021-12-12 21:40:10|337.79|333.69|337.77|333.67|337.8|333.7|337.77|333.67|6
1639345230000|2021-12-12 21:40:30|337.74|333.64|337.64|333.54|337.74|333.64|337.64|333.54|6
1639345240000|2021-12-12 21:40:40|337.65|333.55|337.61|333.51|337.65|333.55|337.61|333.51|7
1639345250000|2021-12-12 21:40:50|337.59|333.49|337.62|333.52|337.63|333.53|337.59|333.49|5
1639345260000|2021-12-12 21:41:00|337.63|333.53|337.62|333.52|337.69|333.59|337.6|333.5|8
1639345270000|2021-12-12 21:41:10|337.61|333.51|337.52|333.42|337.61|333.51|337.52|333.42|7
1639345280000|2021-12-12 21:41:20|337.51|333.41|337.51|333.41|337.55|333.45|337.51|333.41|10
1639345290000|2021-12-12 21:41:30|337.52|333.42|337.51|333.41|337.56|333.46|337.51|333.41|10
1639345300000|2021-12-12 21:41:40|337.53|333.43|337.54|333.44|337.55|333.45|337.53|333.43|3
1639345310000|2021-12-12 21:41:50|337.52|333.42|337.44|333.34|337.53|333.43|337.43|333.33|9
1639345320000|2021-12-12 21:42:00|337.43|333.33|336.93|332.83|337.43|333.33|336.93|332.83|15
1639345330000|2021-12-12 21:42:10|336.97|332.87|336.96|332.86|336.98|332.88|336.72|332.62|18
1639345340000|2021-12-12 21:42:20|336.95|332.85|336.99|332.89|337|332.9|336.94|332.84|11
1639345350000|2021-12-12 21:42:30|337|332.9|336.99|332.89|337.01|332.91|336.99|332.89|8
1639345360000|2021-12-12 21:42:40|337|332.9|337|332.9|337.01|332.91|336.99|332.89|8
1639345370000|2021-12-12 21:42:50|337.01|332.91|337.33|333.23|337.33|333.23|337|332.9|17
1639345380000|2021-12-12 21:43:00|337.34|333.24|337.4|333.3|337.43|333.33|337.33|333.23|15
1639345390000|2021-12-12 21:43:10|337.41|333.31|337.42|333.32|337.44|333.34|337.4|333.3|10
1639345400000|2021-12-12 21:43:20|337.37|333.27|337.33|333.23|337.41|333.31|337.3|333.2|13
1639345410000|2021-12-12 21:43:30|337.31|333.21|337.33|333.23|337.34|333.24|337.31|333.21|7
1639345420000|2021-12-12 21:43:40|337.34|333.24|337.35|333.25|337.37|333.27|337.34|333.24|7
1639345430000|2021-12-12 21:43:50|337.36|333.26|337.35|333.25|337.36|333.26|337.35|333.25|2
1639345440000|2021-12-12 21:44:00|337.36|333.26|337.4|333.3|337.41|333.31|337.36|333.26|7
1639345450000|2021-12-12 21:44:10|337.42|333.32|337.45|333.35|337.45|333.35|337.41|333.31|5
1639345460000|2021-12-12 21:44:20|337.46|333.36|337.52|333.42|337.52|333.42|337.46|333.36|5
1639345470000|2021-12-12 21:44:30|337.53|333.43|337.55|333.45|337.55|333.45|337.52|333.42|9
1639345480000|2021-12-12 21:44:40|337.54|333.44|337.52|333.42|337.54|333.44|337.52|333.42|3
1639345490000|2021-12-12 21:44:50|337.49|333.39|337.59|333.49|337.59|333.49|337.48|333.38|9
1639345500000|2021-12-12 21:45:00|337.62|333.52|337.71|333.61|337.71|333.61|337.62|333.52|7
1639345510000|2021-12-12 21:45:10|337.7|333.6|337.73|333.63|337.73|333.63|337.7|333.6|4
1639345520000|2021-12-12 21:45:20|337.79|333.69|337.79|333.69|337.8|333.7|337.78|333.68|9
1639345530000|2021-12-12 21:45:30|337.78|333.68|337.96|333.86|337.96|333.86|337.78|333.68|13
1639345540000|2021-12-12 21:45:40|337.95|333.85|337.9|333.8|337.95|333.85|337.89|333.79|7
1639345550000|2021-12-12 21:45:50|337.88|333.78|337.8|333.7|337.91|333.81|337.79|333.69|9
1639345560000|2021-12-12 21:46:00|337.76|333.66|337.6|333.5|337.77|333.67|337.6|333.5|14
1639345570000|2021-12-12 21:46:10|337.61|333.51|337.63|333.53|337.63|333.53|337.61|333.51|6
1639345580000|2021-12-12 21:46:20|337.62|333.52|337.65|333.55|337.66|333.56|337.62|333.52|6
1639345590000|2021-12-12 21:46:30|337.66|333.56|337.65|333.55|337.66|333.56|337.65|333.55|2
1639345600000|2021-12-12 21:46:40|337.66|333.56|337.72|333.62|337.72|333.62|337.65|333.55|6
1639345610000|2021-12-12 21:46:50|337.74|333.64|337.75|333.65|337.75|333.65|337.74|333.64|2
1639345620000|2021-12-12 21:47:00|337.74|333.64|337.71|333.61|337.78|333.68|337.71|333.61|15
1639345630000|2021-12-12 21:47:10|337.74|333.64|337.71|333.61|337.74|333.64|337.69|333.59|5
1639345640000|2021-12-12 21:47:20|337.72|333.62|337.71|333.61|337.72|333.62|337.7|333.6|3
1639345650000|2021-12-12 21:47:30|337.72|333.62|337.72|333.62|337.73|333.63|337.72|333.62|3
1639345660000|2021-12-12 21:47:40|337.73|333.63|337.72|333.62|337.73|333.63|337.7|333.6|5
1639345670000|2021-12-12 21:47:50|337.68|333.58|337.68|333.58|337.68|333.58|337.68|333.58|1
1639345680000|2021-12-12 21:48:00|337.67|333.57|337.61|333.51|337.68|333.58|337.61|333.51|7
1639345690000|2021-12-12 21:48:10|337.62|333.52|337.57|333.47|337.62|333.52|337.56|333.46|6
1639345700000|2021-12-12 21:48:20|337.56|333.46|337.56|333.46|337.57|333.47|337.56|333.46|3
1639345710000|2021-12-12 21:48:30|337.52|333.42|337.42|333.32|337.53|333.43|337.42|333.32|8
1639345720000|2021-12-12 21:48:40|337.41|333.31|337.46|333.36|337.49|333.39|337.39|333.29|14
1639345730000|2021-12-12 21:48:50|337.45|333.35|337.42|333.32|337.46|333.36|337.42|333.32|4
1639345740000|2021-12-12 21:49:00|337.4|333.3|337.38|333.28|337.4|333.3|337.38|333.28|2
1639345750000|2021-12-12 21:49:10|337.37|333.27|337.38|333.28|337.38|333.28|337.37|333.27|4
1639345760000|2021-12-12 21:49:20|337.37|333.27|337.36|333.26|337.37|333.27|337.34|333.24|9
1639345770000|2021-12-12 21:49:30|337.37|333.27|337.38|333.28|337.39|333.29|337.35|333.25|11
1639345780000|2021-12-12 21:49:40|337.37|333.27|337.37|333.27|337.37|333.27|337.37|333.27|1
1639345790000|2021-12-12 21:49:50|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|2
1639345800000|2021-12-12 21:50:00|337.37|333.27|337.38|333.28|337.38|333.28|337.35|333.25|6
1639345810000|2021-12-12 21:50:10|337.37|333.27|337.47|333.37|337.47|333.37|337.37|333.27|6
1639345820000|2021-12-12 21:50:20|337.46|333.36|337.56|333.46|337.56|333.46|337.46|333.36|8
1639345830000|2021-12-12 21:50:30|337.58|333.48|337.62|333.52|337.62|333.52|337.58|333.48|5
1639345840000|2021-12-12 21:50:40|337.61|333.51|337.6|333.5|337.62|333.52|337.6|333.5|8
1639345850000|2021-12-12 21:50:50|337.55|333.45|337.59|333.49|337.59|333.49|337.55|333.45|2
1639345860000|2021-12-12 21:51:00|337.57|333.47|337.57|333.47|337.57|333.47|337.57|333.47|1
1639345870000|2021-12-12 21:51:10|337.55|333.45|337.53|333.43|337.55|333.45|337.53|333.43|6
1639345880000|2021-12-12 21:51:20|337.54|333.44|337.55|333.45|337.58|333.48|337.54|333.44|7
1639345890000|2021-12-12 21:51:30|337.54|333.44|337.54|333.44|337.54|333.44|337.54|333.44|1
1639345900000|2021-12-12 21:51:40|337.55|333.45|337.54|333.44|337.55|333.45|337.53|333.43|4
1639345910000|2021-12-12 21:51:50|337.55|333.45|337.53|333.43|337.57|333.47|337.53|333.43|17
1639345920000|2021-12-12 21:52:00|337.54|333.44|337.45|333.35|337.54|333.44|337.45|333.35|9
1639345930000|2021-12-12 21:52:10|337.44|333.34|337.4|333.3|337.45|333.35|337.4|333.3|10
1639345940000|2021-12-12 21:52:20|337.41|333.31|337.34|333.24|337.41|333.31|337.33|333.23|21
1639345950000|2021-12-12 21:52:30|337.33|333.23|337.17|333.07|337.33|333.23|337.17|333.07|11
1639345960000|2021-12-12 21:52:40|337.18|333.08|337.14|333.04|337.19|333.09|337.12|333.02|15
1639345970000|2021-12-12 21:52:50|337.16|333.06|337.16|333.06|337.23|333.13|337.14|333.04|9
1639345980000|2021-12-12 21:53:00|337.17|333.07|337.2|333.1|337.21|333.11|337.17|333.07|5
1639345990000|2021-12-12 21:53:10|337.21|333.11|337.21|333.11|337.22|333.12|337.21|333.11|5
1639346000000|2021-12-12 21:53:20|337.2|333.1|337.18|333.08|337.21|333.11|337.18|333.08|5
1639346010000|2021-12-12 21:53:30|337.16|333.06|337.18|333.08|337.19|333.09|337.16|333.06|8
1639346020000|2021-12-12 21:53:40|337.19|333.09|337.17|333.07|337.2|333.1|337.17|333.07|11
1639346030000|2021-12-12 21:53:50|337.16|333.06|337.17|333.07|337.18|333.08|337.16|333.06|8
1639346040000|2021-12-12 21:54:00|337.18|333.08|337.14|333.04|337.19|333.09|337.13|333.03|7
1639346050000|2021-12-12 21:54:10|337.13|333.03|337.13|333.03|337.13|333.03|337.12|333.02|3
1639346060000|2021-12-12 21:54:20|337.14|333.04|337.18|333.08|337.18|333.08|337.14|333.04|8
1639346070000|2021-12-12 21:54:30|337.2|333.1|337.21|333.11|337.23|333.13|337.19|333.09|8
1639346080000|2021-12-12 21:54:40|337.2|333.1|337.18|333.08|337.21|333.11|337.15|333.05|11
1639346090000|2021-12-12 21:54:50|337.2|333.1|337.19|333.09|337.2|333.1|337.19|333.09|4
1639346100000|2021-12-12 21:55:00|337.2|333.1|337.21|333.11|337.21|333.11|337.18|333.08|5
1639346110000|2021-12-12 21:55:10|337.2|333.1|337.25|333.15|337.25|333.15|337.2|333.1|4
1639346120000|2021-12-12 21:55:20|337.28|333.18|337.4|333.3|337.4|333.3|337.28|333.18|8
1639346130000|2021-12-12 21:55:30|337.39|333.29|337.39|333.29|337.4|333.3|337.39|333.29|7
1639346140000|2021-12-12 21:55:40|337.4|333.3|337.42|333.32|337.43|333.33|337.4|333.3|3
1639346150000|2021-12-12 21:55:50|337.41|333.31|337.42|333.32|337.42|333.32|337.41|333.31|6
1639346160000|2021-12-12 21:56:00|337.41|333.31|337.46|333.36|337.46|333.36|337.41|333.31|5
1639346170000|2021-12-12 21:56:10|337.45|333.35|337.48|333.38|337.53|333.43|337.45|333.35|6
1639346180000|2021-12-12 21:56:20|337.47|333.37|337.47|333.37|337.47|333.37|337.46|333.36|3
1639346190000|2021-12-12 21:56:30|337.46|333.36|337.41|333.31|337.47|333.37|337.41|333.31|8
1639346200000|2021-12-12 21:56:40|337.42|333.32|337.33|333.23|337.42|333.32|337.33|333.23|7
1639346210000|2021-12-12 21:56:50|337.34|333.24|337.3|333.2|337.34|333.24|337.29|333.19|11
1639346220000|2021-12-12 21:57:00|337.32|333.22|337.31|333.21|337.35|333.25|337.31|333.21|8
1639346230000|2021-12-12 21:57:10|337.36|333.26|337.36|333.26|337.36|333.26|337.34|333.24|5
1639346240000|2021-12-12 21:57:20|337.37|333.27|337.37|333.27|337.4|333.3|337.37|333.27|9
1639346250000|2021-12-12 21:57:30|337.36|333.26|337.36|333.26|337.36|333.26|337.36|333.26|1
1639346260000|2021-12-12 21:57:40|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|6
1639346270000|2021-12-12 21:57:50|337.38|333.28|337.36|333.26|337.38|333.28|337.36|333.26|2
1639346280000|2021-12-12 21:58:00|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|2
1639346290000|2021-12-12 21:58:10|337.37|333.27|337.43|333.33|337.43|333.33|337.36|333.26|7
1639346300000|2021-12-12 21:58:20|337.44|333.34|337.41|333.31|337.45|333.35|337.41|333.31|3
1639346310000|2021-12-12 21:58:30|337.38|333.28|337.2|333.1|337.38|333.28|337.18|333.08|8
1639346320000|2021-12-12 21:58:40|337.19|333.09|337.15|333.05|337.19|333.09|337.15|333.05|5
1639346330000|2021-12-12 21:58:50|337.14|333.04|337.04|332.94|337.14|333.04|337.04|332.94|9
1639346340000|2021-12-12 21:59:00|337.05|332.95|337.07|332.97|337.07|332.97|337.05|332.95|3
1639346350000|2021-12-12 21:59:10|337.05|332.95|337.06|332.96|337.06|332.96|337.05|332.95|4
1639346360000|2021-12-12 21:59:20|337.07|332.97|336.98|332.88|337.1|333|336.98|332.88|11
1639346370000|2021-12-12 21:59:30|336.99|332.89|336.73|332.63|336.99|332.89|336.69|332.59|15
1639346380000|2021-12-12 21:59:40|336.71|332.61|336.78|332.68|336.78|332.68|336.71|332.61|3
1639346390000|2021-12-12 21:59:50|336.82|332.72|336.81|332.71|336.82|332.72|336.79|332.69|5
1639346400000|2021-12-12 22:00:00|336.84|332.74|337.21|333.11|337.21|333.11|336.83|332.73|16
1639346410000|2021-12-12 22:00:10|337.22|333.12|337.29|333.19|337.29|333.19|337.22|333.12|5
1639346420000|2021-12-12 22:00:20|337.31|333.21|337.39|333.29|337.4|333.3|337.31|333.21|12
1639346430000|2021-12-12 22:00:30|337.38|333.28|337.49|333.39|337.5|333.4|337.38|333.28|10
1639346440000|2021-12-12 22:00:40|337.5|333.4|337.33|333.23|337.52|333.42|337.32|333.22|16
1639346450000|2021-12-12 22:00:50|337.32|333.22|337.26|333.16|337.33|333.23|337.25|333.15|6
1639346460000|2021-12-12 22:01:00|337.25|333.15|337.31|333.21|337.31|333.21|337.25|333.15|6
1639346470000|2021-12-12 22:01:10|337.32|333.22|337.39|333.29|337.39|333.29|337.31|333.21|10
1639346480000|2021-12-12 22:01:20|337.41|333.31|337.41|333.31|337.42|333.32|337.4|333.3|4
1639346490000|2021-12-12 22:01:30|337.38|333.28|337.38|333.28|337.38|333.28|337.38|333.28|1
1639346500000|2021-12-12 22:01:40|337.36|333.26|337.29|333.19|337.36|333.26|337.27|333.17|13
1639346510000|2021-12-12 22:01:50|337.28|333.18|337.26|333.16|337.29|333.19|337.25|333.15|6
1639346520000|2021-12-12 22:02:00|337.27|333.17|337.26|333.16|337.27|333.17|337.26|333.16|2
1639346530000|2021-12-12 22:02:10|337.27|333.17|337.25|333.15|337.3|333.2|337.25|333.15|13
1639346540000|2021-12-12 22:02:20|337.26|333.16|337.29|333.19|337.29|333.19|337.26|333.16|6
1639346550000|2021-12-12 22:02:30|337.3|333.2|337.34|333.24|337.35|333.25|337.3|333.2|5
1639346560000|2021-12-12 22:02:40|337.35|333.25|337.34|333.24|337.35|333.25|337.34|333.24|4
1639346570000|2021-12-12 22:02:50|337.33|333.23|337.34|333.24|337.35|333.25|337.33|333.23|6
1639346580000|2021-12-12 22:03:00|337.33|333.23|337.37|333.27|337.45|333.35|337.32|333.22|9
1639346590000|2021-12-12 22:03:10|337.4|333.3|337.35|333.25|337.42|333.32|337.33|333.23|11
1639346600000|2021-12-12 22:03:20|337.4|333.3|337.4|333.3|337.4|333.3|337.34|333.24|8
1639346610000|2021-12-12 22:03:30|337.34|333.24|337.33|333.23|337.34|333.24|337.33|333.23|2
1639346620000|2021-12-12 22:03:40|337.31|333.21|337.34|333.24|337.37|333.27|337.31|333.21|11
1639346630000|2021-12-12 22:03:50|337.3|333.2|337.32|333.22|337.33|333.23|337.2|333.1|6
1639346640000|2021-12-12 22:04:00|337.3|333.2|337.24|333.14|337.3|333.2|337.23|333.13|5
1639346650000|2021-12-12 22:04:10|337.25|333.15|337.22|333.12|337.25|333.15|337.2|333.1|8
1639346660000|2021-12-12 22:04:20|337.3|333.2|337.24|333.14|337.3|333.2|337.23|333.13|5
1639346670000|2021-12-12 22:04:30|337.25|333.15|337.25|333.15|337.31|333.21|337.17|333.07|6
1639346690000|2021-12-12 22:04:50|337.27|333.17|337.3|333.2|337.3|333.2|337.27|333.17|2
1639346700000|2021-12-12 22:05:00|337.27|333.17|337.35|333.25|337.36|333.26|337.27|333.17|9
1639346710000|2021-12-12 22:05:10|337.36|333.26|337.4|333.3|337.42|333.32|337.26|333.16|13
1639346720000|2021-12-12 22:05:20|337.39|333.29|337.28|333.18|337.4|333.3|337.27|333.17|8
1639346730000|2021-12-12 22:05:30|337.31|333.21|337.31|333.21|337.34|333.24|337.23|333.13|10
1639346740000|2021-12-12 22:05:40|337.26|333.16|337.19|333.09|337.28|333.18|337.19|333.09|14
1639346750000|2021-12-12 22:05:50|337.17|333.07|337.18|333.08|337.18|333.08|337.17|333.07|2
1639346760000|2021-12-12 22:06:00|337.16|333.06|337.03|332.93|337.17|333.07|337.03|332.93|19
1639346770000|2021-12-12 22:06:10|337.04|332.94|337.08|332.98|337.08|332.98|336.9|332.8|13
1639346780000|2021-12-12 22:06:20|337.07|332.97|337.14|333.04|337.14|333.04|337.05|332.95|5
1639346790000|2021-12-12 22:06:30|337.09|332.99|337.19|333.09|337.24|333.14|337.08|332.98|11
1639346820000|2021-12-12 22:07:00|337.23|333.13|337.22|333.12|337.29|333.19|337.22|333.12|8
1639346830000|2021-12-12 22:07:10|337.23|333.13|337.23|333.13|337.23|333.13|337.23|333.13|1
1639346840000|2021-12-12 22:07:20|337.24|333.14|337.24|333.14|337.24|333.14|337.24|333.14|1
1639346850000|2021-12-12 22:07:30|337.34|333.24|337.34|333.24|337.34|333.24|337.34|333.24|1
1639346860000|2021-12-12 22:07:40|337.33|333.23|337.34|333.24|337.34|333.24|337.33|333.23|2
1639346870000|2021-12-12 22:07:50|337.33|333.23|337.29|333.19|337.33|333.23|337.28|333.18|4
1639346880000|2021-12-12 22:08:00|337.28|333.18|337.29|333.19|337.36|333.26|337.2|333.1|11
1639346890000|2021-12-12 22:08:10|337.32|333.22|337.46|333.36|337.46|333.36|337.32|333.22|5
1639346900000|2021-12-12 22:08:20|337.48|333.38|337.48|333.38|337.5|333.4|337.35|333.25|10
1639346910000|2021-12-12 22:08:30|337.49|333.39|337.51|333.41|337.53|333.43|337.46|333.36|9
1639346920000|2021-12-12 22:08:40|337.5|333.4|337.5|333.4|337.52|333.42|337.49|333.39|6
1639346930000|2021-12-12 22:08:50|337.53|333.43|337.5|333.4|337.53|333.43|337.5|333.4|2
1639346940000|2021-12-12 22:09:00|337.46|333.36|337.62|333.52|337.62|333.52|337.45|333.35|7
1639346950000|2021-12-12 22:09:10|337.61|333.51|337.43|333.33|337.61|333.51|337.43|333.33|10
1639346960000|2021-12-12 22:09:20|337.44|333.34|337.41|333.31|337.45|333.35|337.41|333.31|6
1639346970000|2021-12-12 22:09:30|337.42|333.32|337.4|333.3|337.47|333.37|337.4|333.3|3
1639346980000|2021-12-12 22:09:40|337.41|333.31|337.53|333.43|337.53|333.43|337.41|333.31|7
1639346990000|2021-12-12 22:09:50|337.54|333.44|337.44|333.34|337.54|333.44|337.39|333.29|13
1639347000000|2021-12-12 22:10:00|337.45|333.35|337.47|333.37|337.49|333.39|337.43|333.33|5
1639347020000|2021-12-12 22:10:20|337.46|333.36|337.47|333.37|337.54|333.44|337.45|333.35|4
1639347040000|2021-12-12 22:10:40|337.49|333.39|337.48|333.38|337.52|333.42|337.42|333.32|9
1639347050000|2021-12-12 22:10:50|337.51|333.41|337.56|333.46|337.56|333.46|337.4|333.3|8
1639347060000|2021-12-12 22:11:00|337.55|333.45|337.59|333.49|337.68|333.58|337.54|333.44|10
1639347070000|2021-12-12 22:11:10|337.58|333.48|337.53|333.43|337.64|333.54|337.51|333.41|7
1639347080000|2021-12-12 22:11:20|337.54|333.44|337.57|333.47|337.59|333.49|337.53|333.43|5
1639347090000|2021-12-12 22:11:30|337.5|333.4|337.58|333.48|337.58|333.48|337.5|333.4|2
1639347100000|2021-12-12 22:11:40|337.59|333.49|337.56|333.46|337.59|333.49|337.55|333.45|9
1639347110000|2021-12-12 22:11:50|337.64|333.54|337.55|333.45|337.64|333.54|337.53|333.43|10
1639347120000|2021-12-12 22:12:00|337.56|333.46|337.56|333.46|337.59|333.49|337.56|333.46|5
1639347130000|2021-12-12 22:12:10|337.54|333.44|337.6|333.5|337.67|333.57|337.51|333.41|11
1639347140000|2021-12-12 22:12:20|337.59|333.49|337.57|333.47|337.59|333.49|337.57|333.47|2
1639347150000|2021-12-12 22:12:30|337.58|333.48|337.59|333.49|337.65|333.55|337.52|333.42|10
1639347160000|2021-12-12 22:12:40|337.56|333.46|337.6|333.5|337.65|333.55|337.55|333.45|8
1639347170000|2021-12-12 22:12:50|337.57|333.47|337.69|333.59|337.69|333.59|337.57|333.47|3
1639347180000|2021-12-12 22:13:00|337.66|333.56|337.69|333.59|337.69|333.59|337.66|333.56|2
1639347190000|2021-12-12 22:13:10|337.7|333.6|337.8|333.7|337.8|333.7|337.7|333.6|6
1639347200000|2021-12-12 22:13:20|337.72|333.62|337.7|333.6|337.75|333.65|337.7|333.6|3
1639347210000|2021-12-12 22:13:30|337.72|333.62|337.67|333.57|337.72|333.62|337.67|333.57|7
1639347220000|2021-12-12 22:13:40|337.68|333.58|337.72|333.62|337.72|333.62|337.65|333.55|4
1639347230000|2021-12-12 22:13:50|337.7|333.6|337.74|333.64|337.75|333.65|337.69|333.59|5
1639347240000|2021-12-12 22:14:00|337.75|333.65|337.91|333.81|337.94|333.84|337.75|333.65|9
1639347250000|2021-12-12 22:14:10|337.92|333.82|337.87|333.77|337.92|333.82|337.87|333.77|4
1639347260000|2021-12-12 22:14:20|337.84|333.74|337.84|333.74|337.85|333.75|337.8|333.7|12
1639347270000|2021-12-12 22:14:30|337.85|333.75|337.8|333.7|337.92|333.82|337.8|333.7|10
1639347280000|2021-12-12 22:14:40|337.81|333.71|337.81|333.71|337.81|333.71|337.81|333.71|1
1639347300000|2021-12-12 22:15:00|337.71|333.61|337.74|333.64|337.83|333.73|337.7|333.6|11
1639347310000|2021-12-12 22:15:10|337.75|333.65|337.75|333.65|337.75|333.65|337.75|333.65|1
1639347320000|2021-12-12 22:15:20|337.74|333.64|337.69|333.59|337.76|333.66|337.69|333.59|6
1639347330000|2021-12-12 22:15:30|337.74|333.64|337.74|333.64|337.75|333.65|337.74|333.64|5
1639347340000|2021-12-12 22:15:40|337.73|333.63|337.74|333.64|337.74|333.64|337.73|333.63|2
1639347350000|2021-12-12 22:15:50|337.73|333.63|337.74|333.64|337.74|333.64|337.73|333.63|2
1639347360000|2021-12-12 22:16:00|337.75|333.65|337.93|333.83|337.93|333.83|337.75|333.65|4
1639347370000|2021-12-12 22:16:10|338.01|333.91|338.24|334.14|338.26|334.16|338.01|333.91|6
1639347380000|2021-12-12 22:16:20|338.18|334.08|338.24|334.14|338.24|334.14|338.17|334.07|3
1639347390000|2021-12-12 22:16:30|338.23|334.13|338.17|334.07|338.23|334.13|338.03|333.93|5
1639347420000|2021-12-12 22:17:00|338.16|334.06|338.3|334.2|338.3|334.2|338.14|334.04|10
1639347430000|2021-12-12 22:17:10|338.38|334.28|338.34|334.24|338.38|334.28|338.34|334.24|4
1639347440000|2021-12-12 22:17:20|338.28|334.18|338.23|334.13|338.28|334.18|338.23|334.13|3
1639347460000|2021-12-12 22:17:40|338.26|334.16|338.27|334.17|338.27|334.17|338.24|334.14|4
1639347470000|2021-12-12 22:17:50|338.26|334.16|338.27|334.17|338.27|334.17|338.26|334.16|2
1639347480000|2021-12-12 22:18:00|338.25|334.15|338.07|333.97|338.26|334.16|338.03|333.93|15
1639347490000|2021-12-12 22:18:10|338.08|333.98|337.77|333.67|338.08|333.98|337.77|333.67|12
1639347500000|2021-12-12 22:18:20|337.75|333.65|337.68|333.58|337.76|333.66|337.68|333.58|9
1639347510000|2021-12-12 22:18:30|337.69|333.59|337.71|333.61|337.71|333.61|337.68|333.58|14
1639347520000|2021-12-12 22:18:40|337.7|333.6|337.72|333.62|337.84|333.74|337.7|333.6|5
1639347530000|2021-12-12 22:18:50|337.73|333.63|337.72|333.62|337.74|333.64|337.72|333.62|8
1639347540000|2021-12-12 22:19:00|337.74|333.64|337.99|333.89|337.99|333.89|337.72|333.62|12
1639347550000|2021-12-12 22:19:10|338.03|333.93|338.07|333.97|338.14|334.04|338.02|333.92|6
1639347560000|2021-12-12 22:19:20|338.15|334.05|338.15|334.05|338.15|334.05|338.15|334.05|1
1639347570000|2021-12-12 22:19:30|338.18|334.08|338.21|334.11|338.21|334.11|338.12|334.02|10
1639347580000|2021-12-12 22:19:40|338.19|334.09|338.2|334.1|338.22|334.12|338.18|334.08|6
1639347590000|2021-12-12 22:19:50|338.22|334.12|338.2|334.1|338.22|334.12|338.2|334.1|2
1639347600000|2021-12-12 22:20:00|338.19|334.09|338.18|334.08|338.19|334.09|338.16|334.06|5
1639347620000|2021-12-12 22:20:20|338.17|334.07|338.12|334.02|338.17|334.07|338.12|334.02|6
1639347630000|2021-12-12 22:20:30|338.15|334.05|337.78|333.68|338.15|334.05|337.77|333.67|12
1639347640000|2021-12-12 22:20:40|337.8|333.7|337.78|333.68|337.8|333.7|337.77|333.67|6
1639347650000|2021-12-12 22:20:50|337.77|333.67|337.8|333.7|337.82|333.72|337.77|333.67|11
1639347660000|2021-12-12 22:21:00|337.7|333.6|337.65|333.55|337.73|333.63|337.6|333.5|12
1639347670000|2021-12-12 22:21:10|337.7|333.6|337.61|333.51|337.73|333.63|337.61|333.51|10
1639347680000|2021-12-12 22:21:20|337.64|333.54|337.63|333.53|337.64|333.54|337.63|333.53|4
1639347690000|2021-12-12 22:21:30|337.64|333.54|337.64|333.54|337.64|333.54|337.63|333.53|3
1639347700000|2021-12-12 22:21:40|337.63|333.53|337.58|333.48|337.63|333.53|337.57|333.47|10
1639347710000|2021-12-12 22:21:50|337.57|333.47|337.61|333.51|337.66|333.56|337.57|333.47|13
1639347720000|2021-12-12 22:22:00|337.6|333.5|337.64|333.54|337.74|333.64|337.6|333.5|9
1639347730000|2021-12-12 22:22:10|337.65|333.55|337.65|333.55|337.65|333.55|337.64|333.54|3
1639347740000|2021-12-12 22:22:20|337.68|333.58|337.69|333.59|337.69|333.59|337.66|333.56|5
1639347750000|2021-12-12 22:22:30|337.78|333.68|337.65|333.55|337.78|333.68|337.58|333.48|7
1639347760000|2021-12-12 22:22:40|337.67|333.57|337.64|333.54|337.67|333.57|337.64|333.54|3
1639347770000|2021-12-12 22:22:50|337.65|333.55|337.59|333.49|337.65|333.55|337.59|333.49|2
1639347780000|2021-12-12 22:23:00|337.6|333.5|337.59|333.49|337.6|333.5|337.59|333.49|2
1639347790000|2021-12-12 22:23:10|337.6|333.5|337.68|333.58|337.68|333.58|337.59|333.49|6
1639347800000|2021-12-12 22:23:20|337.72|333.62|337.72|333.62|337.73|333.63|337.72|333.62|3
1639347810000|2021-12-12 22:23:30|337.71|333.61|337.71|333.61|337.71|333.61|337.71|333.61|1
1639347820000|2021-12-12 22:23:40|337.72|333.62|337.72|333.62|337.72|333.62|337.72|333.62|1
1639347830000|2021-12-12 22:23:50|337.74|333.64|337.72|333.62|337.74|333.64|337.72|333.62|2
1639347840000|2021-12-12 22:24:00|337.68|333.58|337.73|333.63|337.73|333.63|337.67|333.57|4
1639347850000|2021-12-12 22:24:10|337.74|333.64|337.73|333.63|337.74|333.64|337.67|333.57|7
1639347860000|2021-12-12 22:24:20|337.67|333.57|337.74|333.64|337.82|333.72|337.67|333.57|5
1639347870000|2021-12-12 22:24:30|337.73|333.63|337.82|333.72|337.82|333.72|337.71|333.61|10
1639347880000|2021-12-12 22:24:40|337.85|333.75|337.85|333.75|337.93|333.83|337.78|333.68|9
1639347890000|2021-12-12 22:24:50|337.84|333.74|337.91|333.81|337.93|333.83|337.84|333.74|5
1639347900000|2021-12-12 22:25:00|337.88|333.78|337.92|333.82|337.94|333.84|337.86|333.76|8
1639347910000|2021-12-12 22:25:10|337.86|333.76|338.39|334.29|338.39|334.29|337.86|333.76|18
1639347920000|2021-12-12 22:25:20|338.38|334.28|338.39|334.29|338.45|334.35|338.36|334.26|7
1639347930000|2021-12-12 22:25:30|338.45|334.35|338.45|334.35|338.45|334.35|338.44|334.34|3
1639347940000|2021-12-12 22:25:40|338.37|334.27|338.39|334.29|338.48|334.38|338.37|334.27|17
1639347950000|2021-12-12 22:25:50|338.36|334.26|338.38|334.28|338.39|334.29|338.36|334.26|4
1639347960000|2021-12-12 22:26:00|338.37|334.27|338.32|334.22|338.4|334.3|338.26|334.16|7
1639347970000|2021-12-12 22:26:10|338.29|334.19|338.33|334.23|338.38|334.28|338.29|334.19|7
1639347980000|2021-12-12 22:26:20|338.34|334.24|338.26|334.16|338.34|334.24|338.25|334.15|6
1639347990000|2021-12-12 22:26:30|338.33|334.23|338.26|334.16|338.33|334.23|338.21|334.11|3
1639348000000|2021-12-12 22:26:40|338.25|334.15|338.25|334.15|338.26|334.16|338.14|334.04|6
1639348020000|2021-12-12 22:27:00|338.26|334.16|338.26|334.16|338.26|334.16|338.25|334.15|5
1639348030000|2021-12-12 22:27:10|338.31|334.21|338.31|334.21|338.31|334.21|338.31|334.21|1
1639348040000|2021-12-12 22:27:20|338.33|334.23|338.31|334.21|338.33|334.23|338.31|334.21|2
1639348050000|2021-12-12 22:27:30|338.24|334.14|338.31|334.21|338.31|334.21|338.24|334.14|2
1639348080000|2021-12-12 22:28:00|338.26|334.16|338.26|334.16|338.26|334.16|338.26|334.16|1
1639348090000|2021-12-12 22:28:10|338.33|334.23|338.24|334.14|338.33|334.23|338.24|334.14|9
1639348100000|2021-12-12 22:28:20|338.23|334.13|338.22|334.12|338.23|334.13|338.12|334.02|5
1639348110000|2021-12-12 22:28:30|338.18|334.08|338.18|334.08|338.23|334.13|338.12|334.02|10
1639348120000|2021-12-12 22:28:40|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1639348130000|2021-12-12 22:28:50|338.18|334.08|338.18|334.08|338.18|334.08|338.17|334.07|3
1639348140000|2021-12-12 22:29:00|338.17|334.07|338.19|334.09|338.19|334.09|338.17|334.07|6
1639348160000|2021-12-12 22:29:20|338.18|334.08|338.19|334.09|338.19|334.09|338.18|334.08|2
1639348170000|2021-12-12 22:29:30|338.2|334.1|338.21|334.11|338.21|334.11|338.2|334.1|2
1639348180000|2021-12-12 22:29:40|338.2|334.1|338.19|334.09|338.2|334.1|338.19|334.09|2
1639348190000|2021-12-12 22:29:50|338.18|334.08|338.18|334.08|338.18|334.08|338.18|334.08|1
1639348200000|2021-12-12 22:30:00|338.17|334.07|338.19|334.09|338.19|334.09|338.17|334.07|3
1639348210000|2021-12-12 22:30:10|338.18|334.08|338.18|334.08|338.21|334.11|338.18|334.08|3
1639348220000|2021-12-12 22:30:20|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1639348290000|2021-12-12 22:31:30|337.95|333.85|338|333.9|338.04|333.94|337.95|333.85|5
1639348310000|2021-12-12 22:31:50|337.95|333.85|337.92|333.82|337.95|333.85|337.92|333.82|5
1639348320000|2021-12-12 22:32:00|337.95|333.85|337.98|333.88|337.98|333.88|337.87|333.77|6
1639348330000|2021-12-12 22:32:10|337.92|333.82|337.8|333.7|337.92|333.82|337.8|333.7|2
1639348360000|2021-12-12 22:32:40|337.69|333.59|337.8|333.7|337.99|333.89|337.69|333.59|3
1639348370000|2021-12-12 22:32:50|337.7|333.6|337.8|333.7|337.92|333.82|337.69|333.59|7
1639348390000|2021-12-12 22:33:10|337.82|333.72|337.8|333.7|337.98|333.88|337.69|333.59|8
1639348400000|2021-12-12 22:33:20|337.71|333.61|337.8|333.7|337.92|333.82|337.69|333.59|7
1639348410000|2021-12-12 22:33:30|337.92|333.82|337.8|333.7|337.92|333.82|337.8|333.7|2
1639348420000|2021-12-12 22:33:40|337.92|333.82|337.8|333.7|337.92|333.82|337.79|333.69|8
1639348430000|2021-12-12 22:33:50|337.75|333.65|337.76|333.66|337.76|333.66|337.73|333.63|5
1639348440000|2021-12-12 22:34:00|337.75|333.65|337.76|333.66|337.76|333.66|337.71|333.61|12
1639348450000|2021-12-12 22:34:10|337.81|333.71|337.75|333.65|337.81|333.71|337.69|333.59|9
1639348460000|2021-12-12 22:34:20|337.7|333.6|337.75|333.65|337.75|333.65|337.7|333.6|4
1639348480000|2021-12-12 22:34:40|337.7|333.6|337.75|333.65|337.81|333.71|337.7|333.6|3
1639348500000|2021-12-12 22:35:00|337.73|333.63|337.75|333.65|337.75|333.65|337.73|333.63|3
1639348530000|2021-12-12 22:35:30|337.74|333.64|337.71|333.61|337.75|333.65|337.7|333.6|4
1639348540000|2021-12-12 22:35:40|337.76|333.66|337.76|333.66|337.84|333.74|337.76|333.66|3
1639348550000|2021-12-12 22:35:50|337.71|333.61|337.76|333.66|337.76|333.66|337.71|333.61|2
1639348560000|2021-12-12 22:36:00|337.84|333.74|337.76|333.66|337.84|333.74|337.72|333.62|4
1639348570000|2021-12-12 22:36:10|337.84|333.74|337.76|333.66|337.93|333.83|337.72|333.62|4
1639348580000|2021-12-12 22:36:20|337.75|333.65|337.76|333.66|337.84|333.74|337.7|333.6|6
1639348590000|2021-12-12 22:36:30|337.75|333.65|337.76|333.66|337.76|333.66|337.75|333.65|2
1639348600000|2021-12-12 22:36:40|337.73|333.63|337.76|333.66|337.76|333.66|337.73|333.63|5
1639348630000|2021-12-12 22:37:10|337.73|333.63|337.72|333.62|337.74|333.64|337.7|333.6|6
1639348640000|2021-12-12 22:37:20|337.77|333.67|337.73|333.63|337.77|333.67|337.69|333.59|3
1639348650000|2021-12-12 22:37:30|337.72|333.62|337.73|333.63|337.73|333.63|337.72|333.62|4
1639348660000|2021-12-12 22:37:40|337.74|333.64|337.73|333.63|337.78|333.68|337.66|333.56|10
1639348670000|2021-12-12 22:37:50|337.63|333.53|337.63|333.53|337.63|333.53|337.63|333.53|1
1639348680000|2021-12-12 22:38:00|337.76|333.66|337.76|333.66|337.76|333.66|337.76|333.66|1
1639348690000|2021-12-12 22:38:10|337.77|333.67|337.77|333.67|337.78|333.68|337.62|333.52|6
1639348700000|2021-12-12 22:38:20|337.76|333.66|337.7|333.6|337.87|333.77|337.7|333.6|6
1639348710000|2021-12-12 22:38:30|337.81|333.71|337.81|333.71|337.82|333.72|337.73|333.63|4
1639348720000|2021-12-12 22:38:40|337.73|333.63|337.81|333.71|337.83|333.73|337.73|333.63|8
1639348730000|2021-12-12 22:38:50|337.82|333.72|337.7|333.6|337.84|333.74|337.7|333.6|4
1639348740000|2021-12-12 22:39:00|337.73|333.63|337.71|333.61|337.73|333.63|337.7|333.6|3
1639348750000|2021-12-12 22:39:10|337.83|333.73|337.7|333.6|337.83|333.73|337.7|333.6|2
1639348760000|2021-12-12 22:39:20|337.73|333.63|337.7|333.6|337.73|333.63|337.7|333.6|2
1639348770000|2021-12-12 22:39:30|337.75|333.65|337.81|333.71|337.81|333.71|337.71|333.61|5
1639348780000|2021-12-12 22:39:40|337.9|333.8|337.9|333.8|337.96|333.86|337.9|333.8|3
1639348790000|2021-12-12 22:39:50|337.84|333.74|337.81|333.71|337.89|333.79|337.81|333.71|4
1639348800000|2021-12-12 22:40:00|337.8|333.7|337.8|333.7|337.92|333.82|337.8|333.7|4
1639348810000|2021-12-12 22:40:10|337.83|333.73|337.9|333.8|337.9|333.8|337.83|333.73|2
1639348820000|2021-12-12 22:40:20|337.91|333.81|337.93|333.83|337.93|333.83|337.83|333.73|10
1639348830000|2021-12-12 22:40:30|337.94|333.84|337.9|333.8|337.94|333.84|337.89|333.79|4
1639348840000|2021-12-12 22:40:40|337.93|333.83|338.05|333.95|338.05|333.95|337.9|333.8|5
1639348850000|2021-12-12 22:40:50|338.1|334|338.12|334.02|338.12|334.02|338.05|333.95|8
1639348860000|2021-12-12 22:41:00|338.08|333.98|338.14|334.04|338.14|334.04|338.07|333.97|4
1639348870000|2021-12-12 22:41:10|338|333.9|338.1|334|338.1|334|338|333.9|3
1639348880000|2021-12-12 22:41:20|338.11|334.01|338.11|334.01|338.11|334.01|338.11|334.01|1
1639348910000|2021-12-12 22:41:50|338.12|334.02|338.11|334.01|338.15|334.05|338.11|334.01|4
1639348920000|2021-12-12 22:42:00|338.12|334.02|338.11|334.01|338.14|334.04|338.11|334.01|3
1639348940000|2021-12-12 22:42:20|338.13|334.03|338.21|334.11|338.21|334.11|338.13|334.03|3
1639348950000|2021-12-12 22:42:30|338.29|334.19|338.29|334.19|338.3|334.2|338.28|334.18|4
1639348960000|2021-12-12 22:42:40|338.31|334.21|338.4|334.3|338.4|334.3|338.28|334.18|6
1639348970000|2021-12-12 22:42:50|338.39|334.29|338.39|334.29|338.39|334.29|338.39|334.29|1
1639348980000|2021-12-12 22:43:00|338.42|334.32|338.38|334.28|338.42|334.32|338.38|334.28|4
1639348990000|2021-12-12 22:43:10|338.4|334.3|338.38|334.28|338.4|334.3|338.38|334.28|3
1639349000000|2021-12-12 22:43:20|338.39|334.29|338.38|334.28|338.39|334.29|338.38|334.28|2
1639349010000|2021-12-12 22:43:30|338.37|334.27|338.4|334.3|338.4|334.3|338.25|334.15|5
1639349020000|2021-12-12 22:43:40|338.39|334.29|338.4|334.3|338.41|334.31|338.39|334.29|3
1639349030000|2021-12-12 22:43:50|338.41|334.31|338.43|334.33|338.43|334.33|338.39|334.29|9
1639349040000|2021-12-12 22:44:00|338.42|334.32|338.45|334.35|338.45|334.35|338.42|334.32|6
1639349050000|2021-12-12 22:44:10|338.44|334.34|338.43|334.33|338.46|334.36|338.37|334.27|13
1639349060000|2021-12-12 22:44:20|338.42|334.32|338.42|334.32|338.44|334.34|338.42|334.32|5
1639349070000|2021-12-12 22:44:30|338.46|334.36|338.49|334.39|338.49|334.39|338.42|334.32|10
1639349080000|2021-12-12 22:44:40|338.52|334.42|338.52|334.42|338.52|334.42|338.52|334.42|1
1639349090000|2021-12-12 22:44:50|338.55|334.45|338.6|334.5|338.6|334.5|338.5|334.4|7
1639349100000|2021-12-12 22:45:00|338.5|334.4|338.5|334.4|338.51|334.41|338.5|334.4|3
1639349110000|2021-12-12 22:45:10|338.59|334.49|338.54|334.44|338.59|334.49|338.54|334.44|4
1639349120000|2021-12-12 22:45:20|338.55|334.45|338.56|334.46|338.61|334.51|338.52|334.42|10
1639349130000|2021-12-12 22:45:30|338.55|334.45|338.56|334.46|338.56|334.46|338.55|334.45|2
1639349140000|2021-12-12 22:45:40|338.53|334.43|338.53|334.43|338.6|334.5|338.42|334.32|10
1639349150000|2021-12-12 22:45:50|338.51|334.41|338.41|334.31|338.52|334.42|338.37|334.27|16
1639349160000|2021-12-12 22:46:00|338.38|334.28|338.41|334.31|338.42|334.32|338.38|334.28|4
1639349170000|2021-12-12 22:46:10|338.42|334.32|338.35|334.25|338.45|334.35|338.35|334.25|5
1639349180000|2021-12-12 22:46:20|338.43|334.33|338.31|334.21|338.43|334.33|338.27|334.17|11
1639349190000|2021-12-12 22:46:30|338.27|334.17|338.3|334.2|338.3|334.2|338.26|334.16|9
1639349200000|2021-12-12 22:46:40|338.25|334.15|338.31|334.21|338.32|334.22|338.2|334.1|13
1639349210000|2021-12-12 22:46:50|338.29|334.19|338.29|334.19|338.32|334.22|338.17|334.07|8
1639349220000|2021-12-12 22:47:00|338.31|334.21|338.31|334.21|338.31|334.21|338.31|334.21|1
1639349230000|2021-12-12 22:47:10|338.32|334.22|338.38|334.28|338.39|334.29|338.3|334.2|14
1639349240000|2021-12-12 22:47:20|338.42|334.32|338.38|334.28|338.49|334.39|338.32|334.22|16
1639349250000|2021-12-12 22:47:30|338.45|334.35|338.45|334.35|338.5|334.4|338.39|334.29|7
1639349270000|2021-12-12 22:47:50|338.44|334.34|338.42|334.32|338.44|334.34|338.42|334.32|4
1639349280000|2021-12-12 22:48:00|338.41|334.31|338.43|334.33|338.44|334.34|338.41|334.31|4
1639349290000|2021-12-12 22:48:10|338.44|334.34|338.43|334.33|338.44|334.34|338.43|334.33|2
1639349300000|2021-12-12 22:48:20|338.36|334.26|338.43|334.33|338.43|334.33|338.32|334.22|12
1639349310000|2021-12-12 22:48:30|338.44|334.34|338.42|334.32|338.44|334.34|338.42|334.32|3
1639349320000|2021-12-12 22:48:40|338.43|334.33|338.39|334.29|338.43|334.33|338.39|334.29|3
1639349330000|2021-12-12 22:48:50|338.4|334.3|338.35|334.25|338.46|334.36|338.35|334.25|4
1639349340000|2021-12-12 22:49:00|338.34|334.24|338.36|334.26|338.37|334.27|338.32|334.22|6
1639349350000|2021-12-12 22:49:10|338.35|334.25|338.42|334.32|338.43|334.33|338.29|334.19|5
1639349360000|2021-12-12 22:49:20|338.43|334.33|338.44|334.34|338.44|334.34|338.4|334.3|6
1639349370000|2021-12-12 22:49:30|338.38|334.28|338.4|334.3|338.4|334.3|338.35|334.25|5
1639349380000|2021-12-12 22:49:40|338.38|334.28|338.4|334.3|338.4|334.3|338.38|334.28|2
1639349390000|2021-12-12 22:49:50|338.31|334.21|338.31|334.21|338.31|334.21|338.31|334.21|1
1639349400000|2021-12-12 22:50:00|338.34|334.24|338.31|334.21|338.35|334.25|338.26|334.16|9
1639349410000|2021-12-12 22:50:10|338.25|334.15|338.21|334.11|338.25|334.15|338.2|334.1|5
1639349420000|2021-12-12 22:50:20|338.2|334.1|338.24|334.14|338.24|334.14|338.2|334.1|3
1639349430000|2021-12-12 22:50:30|338.23|334.13|338.15|334.05|338.23|334.13|338.15|334.05|6
1639349440000|2021-12-12 22:50:40|338.17|334.07|338.12|334.02|338.17|334.07|338.09|333.99|4
1639349450000|2021-12-12 22:50:50|338.06|333.96|337.91|333.81|338.12|334.02|337.86|333.76|8
1639349460000|2021-12-12 22:51:00|337.9|333.8|337.83|333.73|337.9|333.8|337.81|333.71|4
1639349470000|2021-12-12 22:51:10|337.82|333.72|337.81|333.71|337.83|333.73|337.76|333.66|7
1639349480000|2021-12-12 22:51:20|337.82|333.72|337.82|333.72|337.82|333.72|337.75|333.65|3
1639349490000|2021-12-12 22:51:30|337.77|333.67|337.82|333.72|337.87|333.77|337.77|333.67|3
1639349500000|2021-12-12 22:51:40|337.81|333.71|337.8|333.7|337.81|333.71|337.69|333.59|11
1639349510000|2021-12-12 22:51:50|337.82|333.72|337.82|333.72|337.82|333.72|337.82|333.72|1
1639349520000|2021-12-12 22:52:00|337.81|333.71|337.8|333.7|337.82|333.72|337.8|333.7|5
1639349530000|2021-12-12 22:52:10|337.82|333.72|337.83|333.73|337.85|333.75|337.81|333.71|7
1639349540000|2021-12-12 22:52:20|337.81|333.71|337.71|333.61|337.81|333.71|337.7|333.6|8
1639349550000|2021-12-12 22:52:30|337.72|333.62|337.66|333.56|337.74|333.64|337.66|333.56|6
1639349560000|2021-12-12 22:52:40|337.68|333.58|337.65|333.55|337.68|333.58|337.58|333.48|11
1639349570000|2021-12-12 22:52:50|337.57|333.47|337.58|333.48|337.64|333.54|337.57|333.47|5
1639349580000|2021-12-12 22:53:00|337.56|333.46|337.57|333.47|337.61|333.51|337.56|333.46|8
1639349590000|2021-12-12 22:53:10|337.56|333.46|337.59|333.49|337.59|333.49|337.56|333.46|5
1639349600000|2021-12-12 22:53:20|337.54|333.44|337.54|333.44|337.72|333.62|337.49|333.39|15
1639349610000|2021-12-12 22:53:30|337.53|333.43|337.33|333.23|337.53|333.43|337.29|333.19|19
1639349620000|2021-12-12 22:53:40|337.32|333.22|337.33|333.23|337.34|333.24|337.23|333.13|11
1639349630000|2021-12-12 22:53:50|337.29|333.19|337.26|333.16|337.34|333.24|337.21|333.11|5
1639349640000|2021-12-12 22:54:00|337.35|333.25|337.34|333.24|337.35|333.25|337.29|333.19|5
1639349650000|2021-12-12 22:54:10|337.19|333.09|337.38|333.28|337.43|333.33|337.19|333.09|14
1639349660000|2021-12-12 22:54:20|337.39|333.29|337.52|333.42|337.53|333.43|337.38|333.28|12
1639349670000|2021-12-12 22:54:30|337.53|333.43|337.59|333.49|337.63|333.53|337.53|333.43|7
1639349680000|2021-12-12 22:54:40|337.47|333.37|337.52|333.42|337.52|333.42|337.47|333.37|3
1639349690000|2021-12-12 22:54:50|337.51|333.41|337.34|333.24|337.51|333.41|337.34|333.24|7
1639349700000|2021-12-12 22:55:00|337.53|333.43|337.47|333.37|337.55|333.45|337.46|333.36|11
1639349710000|2021-12-12 22:55:10|337.46|333.36|337.52|333.42|337.56|333.46|337.44|333.34|8
1639349720000|2021-12-12 22:55:20|337.51|333.41|337.51|333.41|337.51|333.41|337.51|333.41|1
1639349730000|2021-12-12 22:55:30|337.5|333.4|337.49|333.39|337.5|333.4|337.49|333.39|2
1639349740000|2021-12-12 22:55:40|337.5|333.4|337.49|333.39|337.51|333.41|337.49|333.39|4
1639349750000|2021-12-12 22:55:50|337.5|333.4|337.51|333.41|337.51|333.41|337.5|333.4|2
1639349760000|2021-12-12 22:56:00|337.45|333.35|337.46|333.36|337.47|333.37|337.45|333.35|5
1639349770000|2021-12-12 22:56:10|337.47|333.37|337.46|333.36|337.48|333.38|337.46|333.36|5
1639349780000|2021-12-12 22:56:20|337.49|333.39|337.48|333.38|337.49|333.39|337.42|333.32|4
1639349790000|2021-12-12 22:56:30|337.46|333.36|337.49|333.39|337.49|333.39|337.46|333.36|6
1639349800000|2021-12-12 22:56:40|337.5|333.4|337.46|333.36|337.5|333.4|337.45|333.35|9
1639349810000|2021-12-12 22:56:50|337.45|333.35|337.44|333.34|337.46|333.36|337.38|333.28|13
1639349820000|2021-12-12 22:57:00|337.45|333.35|337.42|333.32|337.45|333.35|337.35|333.25|11
1639349830000|2021-12-12 22:57:10|337.44|333.34|337.28|333.18|337.44|333.34|337.28|333.18|7
1639349840000|2021-12-12 22:57:20|337.29|333.19|337.29|333.19|337.29|333.19|337.25|333.15|4
1639349850000|2021-12-12 22:57:30|337.3|333.2|337.29|333.19|337.3|333.2|337.29|333.19|2
1639349860000|2021-12-12 22:57:40|337.3|333.2|337.3|333.2|337.3|333.2|337.3|333.2|1
1639349870000|2021-12-12 22:57:50|337.26|333.16|337.25|333.15|337.28|333.18|337.2|333.1|5
1639349880000|2021-12-12 22:58:00|337.26|333.16|337.21|333.11|337.29|333.19|337.21|333.11|5
1639349890000|2021-12-12 22:58:10|337.22|333.12|337.22|333.12|337.25|333.15|337.19|333.09|7
1639349900000|2021-12-12 22:58:20|337.23|333.13|337.52|333.42|337.52|333.42|337.22|333.12|12
1639349910000|2021-12-12 22:58:30|337.53|333.43|337.7|333.6|337.85|333.75|337.51|333.41|24
1639349920000|2021-12-12 22:58:40|337.69|333.59|337.55|333.45|337.73|333.63|337.52|333.42|14
1639349930000|2021-12-12 22:58:50|337.65|333.55|337.58|333.48|337.75|333.65|337.47|333.37|14
1639349940000|2021-12-12 22:59:00|337.62|333.52|337.62|333.52|337.69|333.59|337.59|333.49|13
1639349950000|2021-12-12 22:59:10|337.66|333.56|337.65|333.55|337.74|333.64|337.65|333.55|7
1639349960000|2021-12-12 22:59:20|337.75|333.65|337.62|333.52|337.75|333.65|337.56|333.46|10
1639349970000|2021-12-12 22:59:30|337.55|333.45|337.75|333.65|337.75|333.65|337.55|333.45|13
1639349980000|2021-12-12 22:59:40|337.74|333.64|337.79|333.69|337.91|333.81|337.74|333.64|15
1639349990000|2021-12-12 22:59:50|337.75|333.65|337.79|333.69|337.93|333.83|337.74|333.64|6
1639350000000|2021-12-12 23:00:00|337.78|333.68|337.89|333.79|337.99|333.89|337.72|333.62|18
1639350010000|2021-12-12 23:00:10|337.87|333.77|337.84|333.74|337.89|333.79|337.83|333.73|8
1639350020000|2021-12-12 23:00:20|337.85|333.75|337.84|333.74|337.85|333.75|337.74|333.64|15
1639350030000|2021-12-12 23:00:30|337.81|333.71|337.84|333.74|337.84|333.74|337.77|333.67|6
1639350040000|2021-12-12 23:00:40|337.82|333.72|337.72|333.62|337.85|333.75|337.72|333.62|13
1639350050000|2021-12-12 23:00:50|337.81|333.71|337.72|333.62|337.81|333.71|337.7|333.6|7
1639350060000|2021-12-12 23:01:00|337.68|333.58|337.68|333.58|337.68|333.58|337.68|333.58|1
1639350070000|2021-12-12 23:01:10|337.69|333.59|337.72|333.62|337.77|333.67|337.69|333.59|9
1639350080000|2021-12-12 23:01:20|337.7|333.6|337.67|333.57|337.81|333.71|337.65|333.55|13
1639350090000|2021-12-12 23:01:30|337.68|333.58|337.46|333.36|337.75|333.65|337.46|333.36|19
1639350100000|2021-12-12 23:01:40|337.54|333.44|337.55|333.45|337.57|333.47|337.5|333.4|9
1639350110000|2021-12-12 23:01:50|337.54|333.44|337.5|333.4|337.59|333.49|337.46|333.36|8
1639350120000|2021-12-12 23:02:00|337.46|333.36|337.6|333.5|337.63|333.53|337.46|333.36|13
1639350130000|2021-12-12 23:02:10|337.61|333.51|337.5|333.4|337.61|333.51|337.5|333.4|7
1639350140000|2021-12-12 23:02:20|337.52|333.42|337.32|333.22|337.52|333.42|337.32|333.22|13
1639350150000|2021-12-12 23:02:30|337.35|333.25|336.81|332.71|337.52|333.42|336.81|332.71|25
1639350160000|2021-12-12 23:02:40|336.82|332.72|336.83|332.73|336.92|332.82|336.79|332.69|14
1639350170000|2021-12-12 23:02:50|336.84|332.74|336.81|332.71|336.95|332.85|336.81|332.71|13
1639350180000|2021-12-12 23:03:00|336.71|332.61|336.71|332.61|336.8|332.7|336.65|332.55|16
1639350190000|2021-12-12 23:03:10|336.76|332.66|336.76|332.66|336.76|332.66|336.69|332.59|14
1639350200000|2021-12-12 23:03:20|336.78|332.68|336.75|332.65|336.78|332.68|336.72|332.62|11
1639350210000|2021-12-12 23:03:30|336.88|332.78|336.91|332.81|336.99|332.89|336.79|332.69|15
1639350220000|2021-12-12 23:03:40|336.93|332.83|336.89|332.79|336.98|332.88|336.89|332.79|8
1639350230000|2021-12-12 23:03:50|336.84|332.74|336.84|332.74|336.86|332.76|336.84|332.74|3
1639350240000|2021-12-12 23:04:00|336.85|332.75|336.84|332.74|336.85|332.75|336.84|332.74|2
1639350250000|2021-12-12 23:04:10|336.83|332.73|336.84|332.74|336.84|332.74|336.76|332.66|5
1639350260000|2021-12-12 23:04:20|336.83|332.73|336.69|332.59|336.83|332.73|336.65|332.55|21
1639350270000|2021-12-12 23:04:30|336.62|332.52|336.72|332.62|336.75|332.65|336.62|332.52|6
1639350280000|2021-12-12 23:04:40|336.76|332.66|336.83|332.73|336.83|332.73|336.7|332.6|9
1639350290000|2021-12-12 23:04:50|336.8|332.7|337.31|333.21|337.38|333.28|336.7|332.6|20
1639350300000|2021-12-12 23:05:00|337.32|333.22|337.5|333.4|337.52|333.42|337.31|333.21|20
1639350310000|2021-12-12 23:05:10|337.51|333.41|337.55|333.45|337.55|333.45|337.45|333.35|11
1639350320000|2021-12-12 23:05:20|337.54|333.44|337.36|333.26|337.55|333.45|337.36|333.26|15
1639350330000|2021-12-12 23:05:30|337.31|333.21|337.34|333.24|337.4|333.3|337.29|333.19|13
1639350340000|2021-12-12 23:05:40|337.37|333.27|337.49|333.39|337.52|333.42|337.37|333.27|12
1639350350000|2021-12-12 23:05:50|337.5|333.4|337.54|333.44|337.56|333.46|337.5|333.4|12
1639350360000|2021-12-12 23:06:00|337.53|333.43|337.48|333.38|337.53|333.43|337.46|333.36|9
1639350370000|2021-12-12 23:06:10|337.49|333.39|337.53|333.43|337.53|333.43|337.48|333.38|8
1639350380000|2021-12-12 23:06:20|337.5|333.4|337.56|333.46|337.56|333.46|337.5|333.4|9
1639350390000|2021-12-12 23:06:30|337.53|333.43|337.57|333.47|337.6|333.5|337.53|333.43|6
1639350400000|2021-12-12 23:06:40|337.59|333.49|337.68|333.58|337.68|333.58|337.57|333.47|8
1639350410000|2021-12-12 23:06:50|337.65|333.55|337.67|333.57|337.69|333.59|337.6|333.5|10
1639350420000|2021-12-12 23:07:00|337.72|333.62|337.71|333.61|337.72|333.62|337.66|333.56|8
1639350430000|2021-12-12 23:07:10|337.72|333.62|337.64|333.54|337.72|333.62|337.64|333.54|16
1639350440000|2021-12-12 23:07:20|337.66|333.56|337.54|333.44|337.67|333.57|337.51|333.41|21
1639350450000|2021-12-12 23:07:30|337.51|333.41|337.64|333.54|337.64|333.54|337.51|333.41|13
1639350460000|2021-12-12 23:07:40|337.65|333.55|337.62|333.52|337.69|333.59|337.57|333.47|10
1639350470000|2021-12-12 23:07:50|337.61|333.51|337.6|333.5|337.69|333.59|337.6|333.5|6
1639350480000|2021-12-12 23:08:00|337.65|333.55|337.63|333.53|337.79|333.69|337.63|333.53|14
1639350490000|2021-12-12 23:08:10|337.66|333.56|337.63|333.53|337.66|333.56|337.63|333.53|2
1639350500000|2021-12-12 23:08:20|337.71|333.61|337.65|333.55|337.74|333.64|337.63|333.53|6
1639350510000|2021-12-12 23:08:30|337.71|333.61|337.57|333.47|337.74|333.64|337.56|333.46|16
1639350520000|2021-12-12 23:08:40|337.65|333.55|337.58|333.48|337.65|333.55|337.53|333.43|10
1639350530000|2021-12-12 23:08:50|337.57|333.47|337.54|333.44|337.59|333.49|337.51|333.41|14
1639350540000|2021-12-12 23:09:00|337.57|333.47|337.59|333.49|337.61|333.51|337.5|333.4|11
1639350550000|2021-12-12 23:09:10|337.57|333.47|337.53|333.43|337.68|333.58|337.52|333.42|12
1639350560000|2021-12-12 23:09:20|337.5|333.4|337.54|333.44|337.6|333.5|337.5|333.4|10
1639350570000|2021-12-12 23:09:30|337.55|333.45|337.66|333.56|337.69|333.59|337.51|333.41|9
1639350580000|2021-12-12 23:09:40|337.67|333.57|337.72|333.62|337.75|333.65|337.62|333.52|10
1639350590000|2021-12-12 23:09:50|337.76|333.66|337.69|333.59|337.76|333.66|337.69|333.59|6
1639350600000|2021-12-12 23:10:00|337.7|333.6|337.69|333.59|337.7|333.6|337.57|333.47|11
1639350610000|2021-12-12 23:10:10|337.73|333.63|337.66|333.56|337.76|333.66|337.64|333.54|12
1639350620000|2021-12-12 23:10:20|337.68|333.58|337.72|333.62|337.76|333.66|337.66|333.56|13
1639350630000|2021-12-12 23:10:30|337.76|333.66|337.81|333.71|337.81|333.71|337.7|333.6|13
1639350640000|2021-12-12 23:10:40|337.85|333.75|337.9|333.8|337.9|333.8|337.79|333.69|10
1639350650000|2021-12-12 23:10:50|337.88|333.78|337.9|333.8|337.9|333.8|337.88|333.78|2
1639350660000|2021-12-12 23:11:00|337.83|333.73|338.2|334.1|338.2|334.1|337.83|333.73|5
1639350670000|2021-12-12 23:11:10|338.19|334.09|338.13|334.03|338.19|334.09|338.11|334.01|7
1639350680000|2021-12-12 23:11:20|338.15|334.05|338.16|334.06|338.22|334.12|338.14|334.04|10
1639350690000|2021-12-12 23:11:30|338.2|334.1|338.2|334.1|338.2|334.1|338.2|334.1|1
1639350700000|2021-12-12 23:11:40|338.18|334.08|338.2|334.1|338.26|334.16|338.18|334.08|4
1639350710000|2021-12-12 23:11:50|338.19|334.09|338.16|334.06|338.21|334.11|338.16|334.06|6
1639350720000|2021-12-12 23:12:00|338.17|334.07|338.16|334.06|338.17|334.07|338.13|334.03|6
1639350730000|2021-12-12 23:12:10|338.12|334.02|338.07|333.97|338.12|334.02|338.07|333.97|3
1639350740000|2021-12-12 23:12:20|338.04|333.94|338.04|333.94|338.05|333.95|337.99|333.89|12
1639350750000|2021-12-12 23:12:30|338.05|333.95|338.02|333.92|338.14|334.04|337.99|333.89|19
1639350760000|2021-12-12 23:12:40|338.03|333.93|338.06|333.96|338.14|334.04|337.98|333.88|21
1639350770000|2021-12-12 23:12:50|338.07|333.97|338.06|333.96|338.07|333.97|338|333.9|16
1639350780000|2021-12-12 23:13:00|338.08|333.98|337.8|333.7|338.08|333.98|337.8|333.7|20
1639350790000|2021-12-12 23:13:10|337.71|333.61|337.82|333.72|337.97|333.87|337.71|333.61|12
1639350800000|2021-12-12 23:13:20|337.86|333.76|337.93|333.83|337.93|333.83|337.86|333.76|2
1639350810000|2021-12-12 23:13:30|337.89|333.79|337.85|333.75|337.89|333.79|337.8|333.7|14
1639350820000|2021-12-12 23:13:40|337.91|333.81|337.64|333.54|337.91|333.81|337.64|333.54|10
1639350830000|2021-12-12 23:13:50|337.62|333.52|337.68|333.58|337.69|333.59|337.62|333.52|13
1639350840000|2021-12-12 23:14:00|337.7|333.6|337.58|333.48|337.7|333.6|337.52|333.42|19
1639350850000|2021-12-12 23:14:10|337.56|333.46|337.58|333.48|337.62|333.52|337.55|333.45|12
1639350870000|2021-12-12 23:14:30|337.61|333.51|337.61|333.51|337.62|333.52|337.56|333.46|6
1639350880000|2021-12-12 23:14:40|337.58|333.48|337.57|333.47|337.63|333.53|337.54|333.44|7
1639350890000|2021-12-12 23:14:50|337.59|333.49|337.57|333.47|337.59|333.49|337.57|333.47|2
1639350900000|2021-12-12 23:15:00|337.59|333.49|337.51|333.41|337.69|333.59|337.49|333.39|15
1639350910000|2021-12-12 23:15:10|337.5|333.4|337.44|333.34|337.52|333.42|337.44|333.34|12
1639350920000|2021-12-12 23:15:20|337.43|333.33|337.39|333.29|337.43|333.33|337.35|333.25|10
1639350930000|2021-12-12 23:15:30|337.36|333.26|337.32|333.22|337.4|333.3|337.26|333.16|12
1639350940000|2021-12-12 23:15:40|337.37|333.27|337.39|333.29|337.39|333.29|337.35|333.25|7
1639350950000|2021-12-12 23:15:50|337.4|333.3|337.42|333.32|337.45|333.35|337.39|333.29|11
1639350960000|2021-12-12 23:16:00|337.43|333.33|337.46|333.36|337.58|333.48|337.31|333.21|21
1639350970000|2021-12-12 23:16:10|337.43|333.33|337.48|333.38|337.63|333.53|337.43|333.33|12
1639350980000|2021-12-12 23:16:20|337.51|333.41|337.55|333.45|337.59|333.49|337.5|333.4|10
1639350990000|2021-12-12 23:16:30|337.58|333.48|337.55|333.45|337.62|333.52|337.55|333.45|7
1639351000000|2021-12-12 23:16:40|337.58|333.48|337.47|333.37|337.64|333.54|337.47|333.37|20
1639351010000|2021-12-12 23:16:50|337.53|333.43|337.49|333.39|337.53|333.43|337.44|333.34|15
1639351020000|2021-12-12 23:17:00|337.5|333.4|337.46|333.36|337.52|333.42|337.46|333.36|12
1639351030000|2021-12-12 23:17:10|337.49|333.39|337.49|333.39|337.5|333.4|337.44|333.34|9
1639351040000|2021-12-12 23:17:20|337.48|333.38|337.62|333.52|337.65|333.55|337.43|333.33|20
1639351050000|2021-12-12 23:17:30|337.55|333.45|337.5|333.4|337.62|333.52|337.5|333.4|8
1639351060000|2021-12-12 23:17:40|337.58|333.48|337.38|333.28|337.58|333.48|337.34|333.24|11
1639351070000|2021-12-12 23:17:50|337.34|333.24|337.27|333.17|337.37|333.27|337.27|333.17|6
1639351090000|2021-12-12 23:18:10|337.35|333.25|337.39|333.29|337.44|333.34|337.3|333.2|7
1639351100000|2021-12-12 23:18:20|337.52|333.42|337.59|333.49|337.69|333.59|337.52|333.42|9
1639351110000|2021-12-12 23:18:30|337.6|333.5|337.55|333.45|337.7|333.6|337.55|333.45|13
1639351120000|2021-12-12 23:18:40|337.54|333.44|337.5|333.4|337.54|333.44|337.44|333.34|8
1639351130000|2021-12-12 23:18:50|337.44|333.34|337.48|333.38|337.5|333.4|337.44|333.34|10
1639351140000|2021-12-12 23:19:00|337.46|333.36|337.42|333.32|337.48|333.38|337.42|333.32|4
1639351150000|2021-12-12 23:19:10|337.43|333.33|337.47|333.37|337.63|333.53|337.43|333.33|12
1639351160000|2021-12-12 23:19:20|337.54|333.44|337.42|333.32|337.54|333.44|337.42|333.32|7
1639351170000|2021-12-12 23:19:30|337.49|333.39|337.47|333.37|337.49|333.39|337.47|333.37|2
1639351180000|2021-12-12 23:19:40|337.54|333.44|337.54|333.44|337.57|333.47|337.54|333.44|3
1639351190000|2021-12-12 23:19:50|337.46|333.36|337.46|333.36|337.57|333.47|337.4|333.3|5
1639351200000|2021-12-12 23:20:00|337.59|333.49|337.56|333.46|337.74|333.64|337.51|333.41|6
1639351210000|2021-12-12 23:20:10|337.61|333.51|337.61|333.51|337.61|333.51|337.61|333.51|1
1639351230000|2021-12-12 23:20:30|337.62|333.52|337.67|333.57|337.67|333.57|337.62|333.52|8
1639351240000|2021-12-12 23:20:40|337.68|333.58|337.66|333.56|337.68|333.58|337.65|333.55|5
1639351250000|2021-12-12 23:20:50|337.65|333.55|337.73|333.63|337.73|333.63|337.63|333.53|8
1639351260000|2021-12-12 23:21:00|337.76|333.66|337.75|333.65|337.86|333.76|337.75|333.65|4
1639351270000|2021-12-12 23:21:10|337.71|333.61|337.73|333.63|337.8|333.7|337.71|333.61|8
1639351280000|2021-12-12 23:21:20|337.67|333.57|337.7|333.6|337.84|333.74|337.67|333.57|14
1639351290000|2021-12-12 23:21:30|337.72|333.62|337.68|333.58|337.73|333.63|337.68|333.58|7
1639351300000|2021-12-12 23:21:40|337.63|333.53|337.68|333.58|337.79|333.69|337.59|333.49|7
1639351310000|2021-12-12 23:21:50|337.72|333.62|337.69|333.59|337.72|333.62|337.69|333.59|4
1639351320000|2021-12-12 23:22:00|337.68|333.58|337.69|333.59|337.71|333.61|337.68|333.58|9
1639351330000|2021-12-12 23:22:10|337.71|333.61|337.59|333.49|337.71|333.61|337.56|333.46|12
1639351340000|2021-12-12 23:22:20|337.52|333.42|337.6|333.5|337.6|333.5|337.52|333.42|4
1639351350000|2021-12-12 23:22:30|337.59|333.49|337.72|333.62|337.72|333.62|337.57|333.47|5
1639351360000|2021-12-12 23:22:40|337.73|333.63|337.62|333.52|337.73|333.63|337.59|333.49|8
1639351370000|2021-12-12 23:22:50|337.63|333.53|337.61|333.51|337.63|333.53|337.59|333.49|7
1639351380000|2021-12-12 23:23:00|337.62|333.52|337.61|333.51|337.62|333.52|337.61|333.51|4
1639351390000|2021-12-12 23:23:10|337.58|333.48|337.58|333.48|337.59|333.49|337.58|333.48|3
1639351400000|2021-12-12 23:23:20|337.59|333.49|337.53|333.43|337.68|333.58|337.53|333.43|15
1639351410000|2021-12-12 23:23:30|337.54|333.44|337.51|333.41|337.57|333.47|337.41|333.31|15
1639351420000|2021-12-12 23:23:40|337.47|333.37|337.48|333.38|337.68|333.58|337.42|333.32|11
1639351430000|2021-12-12 23:23:50|337.47|333.37|337.49|333.39|337.58|333.48|337.47|333.37|10
1639351440000|2021-12-12 23:24:00|337.54|333.44|337.52|333.42|337.62|333.52|337.51|333.41|14
1639351450000|2021-12-12 23:24:10|337.59|333.49|337.57|333.47|337.74|333.64|337.57|333.47|13
1639351460000|2021-12-12 23:24:20|337.62|333.52|337.62|333.52|337.67|333.57|337.58|333.48|9
1639351470000|2021-12-12 23:24:30|337.6|333.5|337.52|333.42|337.67|333.57|337.52|333.42|5
1639351480000|2021-12-12 23:24:40|337.51|333.41|337.53|333.43|337.55|333.45|337.48|333.38|13
1639351490000|2021-12-12 23:24:50|337.52|333.42|337.52|333.42|337.53|333.43|337.52|333.42|3
1639351500000|2021-12-12 23:25:00|337.54|333.44|337.53|333.43|337.54|333.44|337.51|333.41|5
1639351510000|2021-12-12 23:25:10|337.52|333.42|337.5|333.4|337.63|333.53|337.48|333.38|11
1639351520000|2021-12-12 23:25:20|337.52|333.42|337.52|333.42|337.53|333.43|337.42|333.32|11
1639351530000|2021-12-12 23:25:30|337.46|333.36|337.49|333.39|337.58|333.48|337.4|333.3|16
1639351540000|2021-12-12 23:25:40|337.46|333.36|337.4|333.3|337.5|333.4|337.33|333.23|15
1639351550000|2021-12-12 23:25:50|337.41|333.31|337.23|333.13|337.48|333.38|337.23|333.13|10
1639351560000|2021-12-12 23:26:00|337.3|333.2|337.47|333.37|337.47|333.37|337.3|333.2|3
1639351570000|2021-12-12 23:26:10|337.38|333.28|337.49|333.39|337.51|333.41|337.38|333.28|5
1639351580000|2021-12-12 23:26:20|337.35|333.25|337.47|333.37|337.54|333.44|337.32|333.22|10
1639351590000|2021-12-12 23:26:30|337.5|333.4|337.49|333.39|337.54|333.44|337.34|333.24|10
1639351600000|2021-12-12 23:26:40|337.5|333.4|337.27|333.17|337.5|333.4|337.27|333.17|7
1639351610000|2021-12-12 23:26:50|337.25|333.15|337.18|333.08|337.27|333.17|337.1|333|9
1639351620000|2021-12-12 23:27:00|337.15|333.05|337.36|333.26|337.36|333.26|337.07|332.97|8
1639351630000|2021-12-12 23:27:10|337.37|333.27|337.36|333.26|337.37|333.27|337.28|333.18|12
1639351650000|2021-12-12 23:27:30|337.28|333.18|337.37|333.27|337.37|333.27|337.28|333.18|6
1639351660000|2021-12-12 23:27:40|337.28|333.18|337.3|333.2|337.37|333.27|337.18|333.08|12
1639351670000|2021-12-12 23:27:50|337.2|333.1|337.24|333.14|337.34|333.24|337.2|333.1|7
1639351680000|2021-12-12 23:28:00|337.35|333.25|337.44|333.34|337.44|333.34|337.35|333.25|11
1639351690000|2021-12-12 23:28:10|337.38|333.28|337.41|333.31|337.43|333.33|337.23|333.13|15
1639351700000|2021-12-12 23:28:20|337.32|333.22|337.5|333.4|337.51|333.41|337.32|333.22|11
1639351710000|2021-12-12 23:28:30|337.43|333.33|337.46|333.36|337.52|333.42|337.43|333.33|7
1639351720000|2021-12-12 23:28:40|337.44|333.34|337.24|333.14|337.57|333.47|337.24|333.14|18
1639351730000|2021-12-12 23:28:50|337.25|333.15|337.27|333.17|337.29|333.19|337.24|333.14|13
1639351740000|2021-12-12 23:29:00|337.25|333.15|337.3|333.2|337.31|333.21|337.18|333.08|11
1639351750000|2021-12-12 23:29:10|337.31|333.21|337.42|333.32|337.42|333.32|337.31|333.21|12
1639351760000|2021-12-12 23:29:20|337.38|333.28|337.44|333.34|337.44|333.34|337.38|333.28|4
1639351770000|2021-12-12 23:29:30|337.46|333.36|337.5|333.4|337.55|333.45|337.37|333.27|8
1639351780000|2021-12-12 23:29:40|337.44|333.34|337.44|333.34|337.52|333.42|337.41|333.31|12
1639351790000|2021-12-12 23:29:50|337.38|333.28|337.43|333.33|337.43|333.33|337.32|333.22|5
1639351800000|2021-12-12 23:30:00|337.37|333.27|337.37|333.27|337.51|333.41|337.37|333.27|13
1639351810000|2021-12-12 23:30:10|337.39|333.29|337.31|333.21|337.48|333.38|337.3|333.2|14
1639351820000|2021-12-12 23:30:20|337.44|333.34|337.5|333.4|337.53|333.43|337.33|333.23|15
1639351830000|2021-12-12 23:30:30|337.48|333.38|337.37|333.27|337.48|333.38|337.31|333.21|17
1639351840000|2021-12-12 23:30:40|337.29|333.19|337.35|333.25|337.43|333.33|337.29|333.19|12
1639351850000|2021-12-12 23:30:50|337.37|333.27|337.39|333.29|337.44|333.34|337.34|333.24|14
1639351860000|2021-12-12 23:31:00|337.38|333.28|337.4|333.3|337.43|333.33|337.38|333.28|8
1639351870000|2021-12-12 23:31:10|337.43|333.33|337.36|333.26|337.45|333.35|337.31|333.21|10
1639351880000|2021-12-12 23:31:20|337.39|333.29|337.39|333.29|337.43|333.33|337.32|333.22|9
1639351890000|2021-12-12 23:31:30|337.33|333.23|337.38|333.28|337.45|333.35|337.31|333.21|14
1639351900000|2021-12-12 23:31:40|337.4|333.3|337.4|333.3|337.41|333.31|337.38|333.28|5
1639351910000|2021-12-12 23:31:50|337.35|333.25|337.45|333.35|337.45|333.35|337.35|333.25|11
1639351920000|2021-12-12 23:32:00|337.44|333.34|337.34|333.24|337.5|333.4|337.34|333.24|27
1639351930000|2021-12-12 23:32:10|337.44|333.34|337.43|333.33|337.44|333.34|337.37|333.27|9
1639351940000|2021-12-12 23:32:20|337.42|333.32|337.44|333.34|337.44|333.34|337.4|333.3|6
1639351950000|2021-12-12 23:32:30|337.31|333.21|337.26|333.16|337.33|333.23|337.26|333.16|4
1639351960000|2021-12-12 23:32:40|337.25|333.15|337.13|333.03|337.25|333.15|337.01|332.91|21
1639351970000|2021-12-12 23:32:50|337.14|333.04|337.2|333.1|337.24|333.14|337.13|333.03|19
1639351980000|2021-12-12 23:33:00|337.19|333.09|337|332.9|337.2|333.1|337|332.9|15
1639351990000|2021-12-12 23:33:10|337.08|332.98|337.12|333.02|337.15|333.05|337|332.9|11
1639352000000|2021-12-12 23:33:20|337|332.9|336.76|332.66|337|332.9|336.71|332.61|12
1639352010000|2021-12-12 23:33:30|336.75|332.65|336.71|332.61|336.78|332.68|336.71|332.61|8
1639352020000|2021-12-12 23:33:40|336.61|332.51|336.61|332.51|336.73|332.63|336.6|332.5|17
1639352030000|2021-12-12 23:33:50|336.62|332.52|336.66|332.56|336.67|332.57|336.61|332.51|8
1639352040000|2021-12-12 23:34:00|336.65|332.55|336.58|332.48|336.65|332.55|336.57|332.47|13
1639352050000|2021-12-12 23:34:10|336.57|332.47|336.6|332.5|336.64|332.54|336.52|332.42|14
1639352060000|2021-12-12 23:34:20|336.58|332.48|336.2|332.1|336.58|332.48|336.2|332.1|21
1639352070000|2021-12-12 23:34:30|336.21|332.11|336.26|332.16|336.32|332.22|336.1|332|15
1639352080000|2021-12-12 23:34:40|336.28|332.18|336.17|332.07|336.38|332.28|336.17|332.07|7
1639352090000|2021-12-12 23:34:50|336.18|332.08|336.41|332.31|336.47|332.37|336.18|332.08|15
1639352100000|2021-12-12 23:35:00|336.42|332.32|336.44|332.34|336.46|332.36|336.42|332.32|4
1639352110000|2021-12-12 23:35:10|336.45|332.35|336.45|332.35|336.45|332.35|336.44|332.34|5
1639352120000|2021-12-12 23:35:20|336.48|332.38|336.51|332.41|336.59|332.49|336.48|332.38|5
1639352130000|2021-12-12 23:35:30|336.48|332.38|336.54|332.44|336.59|332.49|336.48|332.38|12
1639352140000|2021-12-12 23:35:40|336.55|332.45|336.54|332.44|336.55|332.45|336.54|332.44|2
1639352150000|2021-12-12 23:35:50|336.55|332.45|336.55|332.45|336.55|332.45|336.52|332.42|4
1639352160000|2021-12-12 23:36:00|336.52|332.42|336.51|332.41|336.63|332.53|336.5|332.4|10
1639352170000|2021-12-12 23:36:10|336.49|332.39|336.5|332.4|336.52|332.42|336.38|332.28|7
1639352180000|2021-12-12 23:36:20|336.51|332.41|336.5|332.4|336.55|332.45|336.49|332.39|6
1639352190000|2021-12-12 23:36:30|336.58|332.48|336.52|332.42|336.58|332.48|336.51|332.41|6
1639352200000|2021-12-12 23:36:40|336.51|332.41|336.46|332.36|336.52|332.42|336.42|332.32|7
1639352210000|2021-12-12 23:36:50|336.45|332.35|336.55|332.45|336.57|332.47|336.45|332.35|9
1639352220000|2021-12-12 23:37:00|336.54|332.44|336.55|332.45|336.55|332.45|336.54|332.44|2
1639352230000|2021-12-12 23:37:10|336.57|332.47|336.6|332.5|336.6|332.5|336.47|332.37|11
1639352240000|2021-12-12 23:37:20|336.65|332.55|336.61|332.51|336.69|332.59|336.56|332.46|6
1639352250000|2021-12-12 23:37:30|336.62|332.52|336.67|332.57|336.74|332.64|336.6|332.5|14
1639352260000|2021-12-12 23:37:40|336.64|332.54|336.67|332.57|336.67|332.57|336.59|332.49|6
1639352270000|2021-12-12 23:37:50|336.66|332.56|336.65|332.55|336.71|332.61|336.65|332.55|13
1639352280000|2021-12-12 23:38:00|336.68|332.58|336.57|332.47|336.68|332.58|336.57|332.47|8
1639352290000|2021-12-12 23:38:10|336.6|332.5|336.5|332.4|336.7|332.6|336.5|332.4|17
1639352300000|2021-12-12 23:38:20|336.48|332.38|336.5|332.4|336.56|332.46|336.48|332.38|7
1639352310000|2021-12-12 23:38:30|336.53|332.43|336.5|332.4|336.56|332.46|336.5|332.4|5
1639352320000|2021-12-12 23:38:40|336.53|332.43|336.35|332.25|336.56|332.46|336.35|332.25|17
1639352330000|2021-12-12 23:38:50|336.39|332.29|335.82|331.72|336.39|332.29|335.72|331.62|17
1639352340000|2021-12-12 23:39:00|335.81|331.71|335.91|331.81|335.93|331.83|335.79|331.69|18
1639352350000|2021-12-12 23:39:10|335.92|331.82|335.69|331.59|335.99|331.89|335.56|331.46|23
1639352360000|2021-12-12 23:39:20|335.72|331.62|335.72|331.62|335.95|331.85|335.57|331.47|18
1639352370000|2021-12-12 23:39:30|335.69|331.59|335.72|331.62|335.95|331.85|335.69|331.59|6
1639352380000|2021-12-12 23:39:40|335.81|331.71|335.68|331.58|335.81|331.71|335.68|331.58|10
1639352390000|2021-12-12 23:39:50|335.85|331.75|335.69|331.59|335.85|331.75|335.66|331.56|8
1639352400000|2021-12-12 23:40:00|335.81|331.71|335.83|331.73|335.92|331.82|335.73|331.63|17
1639352410000|2021-12-12 23:40:10|335.84|331.74|335.94|331.84|335.94|331.84|335.81|331.71|11
1639352420000|2021-12-12 23:40:20|335.92|331.82|335.92|331.82|336.01|331.91|335.83|331.73|5
1639352430000|2021-12-12 23:40:30|335.97|331.87|335.96|331.86|336.02|331.92|335.96|331.86|4
1639352440000|2021-12-12 23:40:40|335.95|331.85|335.92|331.82|335.97|331.87|335.9|331.8|11
1639352450000|2021-12-12 23:40:50|335.94|331.84|335.92|331.82|335.94|331.84|335.91|331.81|3
1639352460000|2021-12-12 23:41:00|335.95|331.85|335.95|331.85|335.97|331.87|335.9|331.8|7
1639352470000|2021-12-12 23:41:10|335.92|331.82|335.81|331.71|335.93|331.83|335.81|331.71|6
1639352480000|2021-12-12 23:41:20|335.76|331.66|335.84|331.74|335.84|331.74|335.76|331.66|8
1639352500000|2021-12-12 23:41:40|335.83|331.73|335.91|331.81|335.93|331.83|335.83|331.73|6
1639352510000|2021-12-12 23:41:50|335.9|331.8|335.81|331.71|335.96|331.86|335.72|331.62|10
1639352520000|2021-12-12 23:42:00|335.74|331.64|335.38|331.28|335.82|331.72|335.38|331.28|15
1639352530000|2021-12-12 23:42:10|335.42|331.32|335.63|331.53|335.71|331.61|335.35|331.25|22
1639352540000|2021-12-12 23:42:20|335.59|331.49|335.62|331.52|335.7|331.6|335.59|331.49|8
1639352550000|2021-12-12 23:42:30|335.65|331.55|335.71|331.61|335.73|331.63|335.62|331.52|12
1639352560000|2021-12-12 23:42:40|335.64|331.54|335.71|331.61|335.72|331.62|335.64|331.54|8
1639352570000|2021-12-12 23:42:50|335.73|331.63|335.78|331.68|335.78|331.68|335.65|331.55|11
1639352580000|2021-12-12 23:43:00|335.74|331.64|335.7|331.6|335.74|331.64|335.64|331.54|10
1639352590000|2021-12-12 23:43:10|335.71|331.61|335.71|331.61|335.77|331.67|335.65|331.55|12
1639352600000|2021-12-12 23:43:20|335.72|331.62|335.72|331.62|335.79|331.69|335.7|331.6|10
1639352610000|2021-12-12 23:43:30|335.73|331.63|335.76|331.66|335.78|331.68|335.73|331.63|6
1639352620000|2021-12-12 23:43:40|335.78|331.68|335.71|331.61|335.78|331.68|335.7|331.6|6
1639352630000|2021-12-12 23:43:50|335.72|331.62|335.7|331.6|335.75|331.65|335.7|331.6|11
1639352640000|2021-12-12 23:44:00|335.72|331.62|335.71|331.61|335.73|331.63|335.69|331.59|7
1639352650000|2021-12-12 23:44:10|335.7|331.6|335.67|331.57|335.7|331.6|335.67|331.57|4
1639352660000|2021-12-12 23:44:20|335.7|331.6|335.73|331.63|335.73|331.63|335.7|331.6|4
1639352670000|2021-12-12 23:44:30|335.71|331.61|335.7|331.6|335.73|331.63|335.65|331.55|8
1639352680000|2021-12-12 23:44:40|335.67|331.57|335.67|331.57|335.74|331.64|335.67|331.57|6
1639352690000|2021-12-12 23:44:50|335.66|331.56|335.74|331.64|335.74|331.64|335.66|331.56|6
1639352700000|2021-12-12 23:45:00|335.71|331.61|335.77|331.67|335.79|331.69|335.71|331.61|4
1639352710000|2021-12-12 23:45:10|335.78|331.68|335.62|331.52|335.78|331.68|335.62|331.52|9
1639352720000|2021-12-12 23:45:20|335.64|331.54|335.69|331.59|335.69|331.59|335.63|331.53|4
1639352730000|2021-12-12 23:45:30|335.72|331.62|335.73|331.63|335.77|331.67|335.72|331.62|7
1639352740000|2021-12-12 23:45:40|335.64|331.54|335.63|331.53|335.7|331.6|335.62|331.52|9
1639352750000|2021-12-12 23:45:50|335.65|331.55|335.57|331.47|335.7|331.6|335.54|331.44|14
1639352760000|2021-12-12 23:46:00|335.54|331.44|335.38|331.28|335.58|331.48|335.29|331.19|21
1639352770000|2021-12-12 23:46:10|335.39|331.29|335.39|331.29|335.47|331.37|335.38|331.28|16
1639352780000|2021-12-12 23:46:20|335.41|331.31|335.39|331.29|335.46|331.36|335.31|331.21|18
1639352790000|2021-12-12 23:46:30|335.4|331.3|335.35|331.25|335.48|331.38|335.26|331.16|18
1639352800000|2021-12-12 23:46:40|335.47|331.37|335.29|331.19|335.47|331.37|335.29|331.19|8
1639352810000|2021-12-12 23:46:50|335.32|331.22|335.27|331.17|335.47|331.37|335.26|331.16|10
1639352820000|2021-12-12 23:47:00|335.31|331.21|335.36|331.26|335.4|331.3|335.24|331.14|12
1639352830000|2021-12-12 23:47:10|335.37|331.27|335.34|331.24|335.42|331.32|335.3|331.2|8
1639352840000|2021-12-12 23:47:20|335.45|331.35|335.41|331.31|335.46|331.36|335.3|331.2|18
1639352850000|2021-12-12 23:47:30|335.42|331.32|335.35|331.25|335.42|331.32|335.31|331.21|7
1639352860000|2021-12-12 23:47:40|335.46|331.36|335.43|331.33|335.54|331.44|335.4|331.3|13
1639352870000|2021-12-12 23:47:50|335.42|331.32|335.37|331.27|335.5|331.4|335.36|331.26|18
1639352880000|2021-12-12 23:48:00|335.4|331.3|335.37|331.27|335.42|331.32|335.37|331.27|6
1639352890000|2021-12-12 23:48:10|335.38|331.28|335.38|331.28|335.43|331.33|335.37|331.27|6
1639352900000|2021-12-12 23:48:20|335.4|331.3|335.47|331.37|335.47|331.37|335.4|331.3|10
1639352910000|2021-12-12 23:48:30|335.46|331.36|335.5|331.4|335.55|331.45|335.46|331.36|6
1639352920000|2021-12-12 23:48:40|335.49|331.39|335.51|331.41|335.6|331.5|335.43|331.33|12
1639352930000|2021-12-12 23:48:50|335.49|331.39|335.54|331.44|335.55|331.45|335.49|331.39|9
1639352940000|2021-12-12 23:49:00|335.49|331.39|335.49|331.39|335.49|331.39|335.49|331.39|1
1639352950000|2021-12-12 23:49:10|335.48|331.38|335.48|331.38|335.49|331.39|335.48|331.38|3
1639352960000|2021-12-12 23:49:20|335.42|331.32|335.42|331.32|335.42|331.32|335.42|331.32|1
1639352970000|2021-12-12 23:49:30|335.48|331.38|335.57|331.47|335.57|331.47|335.48|331.38|5
1639352980000|2021-12-12 23:49:40|335.51|331.41|335.56|331.46|335.67|331.57|335.51|331.41|8
1639352990000|2021-12-12 23:49:50|335.57|331.47|335.55|331.45|335.57|331.47|335.53|331.43|3
1639353000000|2021-12-12 23:50:00|335.52|331.42|335.46|331.36|335.55|331.45|335.46|331.36|11
1639353010000|2021-12-12 23:50:10|335.48|331.38|335.5|331.4|335.54|331.44|335.43|331.33|16
1639353020000|2021-12-12 23:50:20|335.56|331.46|335.57|331.47|335.57|331.47|335.43|331.33|8
1639353030000|2021-12-12 23:50:30|335.56|331.46|335.48|331.38|335.56|331.46|335.48|331.38|8
1639353040000|2021-12-12 23:50:40|335.45|331.35|335.43|331.33|335.56|331.46|335.43|331.33|12
1639353050000|2021-12-12 23:50:50|335.41|331.31|335.29|331.19|335.44|331.34|335.29|331.19|10
1639353060000|2021-12-12 23:51:00|335.28|331.18|335.5|331.4|335.52|331.42|335.28|331.18|15
1639353070000|2021-12-12 23:51:10|335.55|331.45|335.51|331.41|335.56|331.46|335.43|331.33|9
1639353080000|2021-12-12 23:51:20|335.56|331.46|335.4|331.3|335.6|331.5|335.4|331.3|10
1639353090000|2021-12-12 23:51:30|335.39|331.29|335.49|331.39|335.49|331.39|335.36|331.26|9
1639353100000|2021-12-12 23:51:40|335.47|331.37|335.63|331.53|335.63|331.53|335.47|331.37|12
1639353110000|2021-12-12 23:51:50|335.64|331.54|335.72|331.62|335.72|331.62|335.61|331.51|9
1639353120000|2021-12-12 23:52:00|335.67|331.57|335.69|331.59|335.69|331.59|335.63|331.53|5
1639353130000|2021-12-12 23:52:10|335.6|331.5|335.69|331.59|335.69|331.59|335.59|331.49|5
1639353140000|2021-12-12 23:52:20|335.71|331.61|335.72|331.62|335.72|331.62|335.64|331.54|9
1639353150000|2021-12-12 23:52:30|335.73|331.63|335.64|331.54|335.73|331.63|335.6|331.5|11
1639353160000|2021-12-12 23:52:40|335.65|331.55|335.64|331.54|335.75|331.65|335.61|331.51|7
1639353170000|2021-12-12 23:52:50|335.63|331.53|335.62|331.52|335.63|331.53|335.59|331.49|3
1639353180000|2021-12-12 23:53:00|335.7|331.6|335.67|331.57|335.7|331.6|335.64|331.54|4
1639353190000|2021-12-12 23:53:10|335.64|331.54|335.74|331.64|335.74|331.64|335.64|331.54|7
1639353200000|2021-12-12 23:53:20|335.73|331.63|335.74|331.64|335.81|331.71|335.7|331.6|8
1639353210000|2021-12-12 23:53:30|335.82|331.72|335.9|331.8|335.97|331.87|335.81|331.71|12
1639353220000|2021-12-12 23:53:40|335.89|331.79|335.9|331.8|335.9|331.8|335.83|331.73|7
1639353230000|2021-12-12 23:53:50|335.86|331.76|335.9|331.8|335.9|331.8|335.86|331.76|2
1639353240000|2021-12-12 23:54:00|335.83|331.73|335.88|331.78|335.88|331.78|335.81|331.71|7
1639353250000|2021-12-12 23:54:10|335.89|331.79|335.64|331.54|335.89|331.79|335.64|331.54|10
1639353260000|2021-12-12 23:54:20|335.63|331.53|335.75|331.65|335.85|331.75|335.61|331.51|20
1639353270000|2021-12-12 23:54:30|335.74|331.64|335.66|331.56|335.77|331.67|335.62|331.52|11
1639353280000|2021-12-12 23:54:40|335.6|331.5|335.53|331.43|335.61|331.51|335.53|331.43|23
1639353290000|2021-12-12 23:54:50|335.6|331.5|335.51|331.41|335.61|331.51|335.47|331.37|9
1639353300000|2021-12-12 23:55:00|335.57|331.47|335.57|331.47|335.61|331.51|335.56|331.46|9
1639353310000|2021-12-12 23:55:10|335.62|331.52|335.68|331.58|335.69|331.59|335.6|331.5|11
1639353320000|2021-12-12 23:55:20|335.73|331.63|335.66|331.56|335.78|331.68|335.65|331.55|5
1639353330000|2021-12-12 23:55:30|335.65|331.55|335.69|331.59|335.75|331.65|335.62|331.52|12
1639353340000|2021-12-12 23:55:40|335.64|331.54|335.53|331.43|335.7|331.6|335.53|331.43|8
1639353350000|2021-12-12 23:55:50|335.67|331.57|335.52|331.42|335.67|331.57|335.52|331.42|17
1639353360000|2021-12-12 23:56:00|335.5|331.4|335.54|331.44|335.59|331.49|335.49|331.39|14
1639353370000|2021-12-12 23:56:10|335.5|331.4|335.52|331.42|335.52|331.42|335.48|331.38|12
1639353380000|2021-12-12 23:56:20|335.59|331.49|335.47|331.37|335.62|331.52|335.43|331.33|17
1639353390000|2021-12-12 23:56:30|335.48|331.38|335.58|331.48|335.59|331.49|335.48|331.38|11
1639353400000|2021-12-12 23:56:40|335.56|331.46|335.54|331.44|335.64|331.54|335.49|331.39|7
1639353410000|2021-12-12 23:56:50|335.53|331.43|335.46|331.36|335.57|331.47|335.41|331.31|16
1639353420000|2021-12-12 23:57:00|335.48|331.38|335.48|331.38|335.51|331.41|335.43|331.33|5
1639353430000|2021-12-12 23:57:10|335.47|331.37|335.48|331.38|335.49|331.39|335.45|331.35|10
1639353440000|2021-12-12 23:57:20|335.46|331.36|335.49|331.39|335.51|331.41|335.43|331.33|15
1639353450000|2021-12-12 23:57:30|335.48|331.38|335.48|331.38|335.51|331.41|335.41|331.31|14
1639353460000|2021-12-12 23:57:40|335.5|331.4|335.48|331.38|335.53|331.43|335.36|331.26|9
1639353470000|2021-12-12 23:57:50|335.46|331.36|335.48|331.38|335.52|331.42|335.45|331.35|7
1639353480000|2021-12-12 23:58:00|335.51|331.41|335.54|331.44|335.55|331.45|335.35|331.25|19
1639353490000|2021-12-12 23:58:10|335.58|331.48|335.56|331.46|335.65|331.55|335.53|331.43|15
1639353500000|2021-12-12 23:58:20|335.62|331.52|335.55|331.45|335.62|331.52|335.55|331.45|4
1639353510000|2021-12-12 23:58:30|335.54|331.44|335.44|331.34|335.54|331.44|335.43|331.33|15
1639353520000|2021-12-12 23:58:40|335.48|331.38|335.49|331.39|335.55|331.45|335.47|331.37|18
1639353530000|2021-12-12 23:58:50|335.51|331.41|335.56|331.46|335.56|331.46|335.48|331.38|7
1639353540000|2021-12-12 23:59:00|335.55|331.45|335.57|331.47|335.63|331.53|335.54|331.44|11
1639353550000|2021-12-12 23:59:10|335.56|331.46|335.57|331.47|335.57|331.47|335.56|331.46|2
1639353560000|2021-12-12 23:59:20|335.62|331.52|335.71|331.61|335.79|331.69|335.58|331.48|10
1639353570000|2021-12-12 23:59:30|335.72|331.62|335.72|331.62|335.81|331.71|335.66|331.56|14
1639353580000|2021-12-12 23:59:40|335.67|331.57|335.61|331.51|335.71|331.61|335.59|331.49|18
1639353590000|2021-12-12 23:59:50|335.62|331.52|335.54|331.44|335.62|331.52|335.54|331.44|6
1639353600000|2021-12-13 00:00:00|335.53|331.43|335.54|331.44|335.57|331.47|335.47|331.37|10
1639353610000|2021-12-13 00:00:10|335.5|331.4|335.5|331.4|335.54|331.44|335.44|331.34|11
1639353620000|2021-12-13 00:00:20|335.53|331.43|335.51|331.41|335.55|331.45|335.42|331.32|12
1639353630000|2021-12-13 00:00:30|335.44|331.34|335.45|331.35|335.55|331.45|335.33|331.23|22
1639353640000|2021-12-13 00:00:40|335.44|331.34|335.38|331.28|335.48|331.38|335.37|331.27|12
1639353650000|2021-12-13 00:00:50|335.35|331.25|335.5|331.4|335.5|331.4|335.35|331.25|6
1639353660000|2021-12-13 00:01:00|335.42|331.32|335.57|331.47|335.61|331.51|335.42|331.32|9
1639353670000|2021-12-13 00:01:10|335.55|331.45|335.54|331.44|335.55|331.45|335.52|331.42|5
1639353680000|2021-12-13 00:01:20|335.55|331.45|335.65|331.55|335.65|331.55|335.54|331.44|5
1639353690000|2021-12-13 00:01:30|335.66|331.56|335.69|331.59|335.69|331.59|335.61|331.51|12
1639353700000|2021-12-13 00:01:40|335.64|331.54|335.75|331.65|335.77|331.67|335.64|331.54|9
1639353710000|2021-12-13 00:01:50|335.77|331.67|335.83|331.73|335.83|331.73|335.77|331.67|5
1639353720000|2021-12-13 00:02:00|335.82|331.72|336|331.9|336|331.9|335.81|331.71|10
1639353730000|2021-12-13 00:02:10|335.98|331.88|335.81|331.71|335.98|331.88|335.79|331.69|10
1639353740000|2021-12-13 00:02:20|335.88|331.78|335.8|331.7|335.89|331.79|335.75|331.65|10
1639353750000|2021-12-13 00:02:30|335.78|331.68|335.88|331.78|335.88|331.78|335.78|331.68|8
1639353760000|2021-12-13 00:02:40|335.77|331.67|335.89|331.79|335.92|331.82|335.77|331.67|12
1639353770000|2021-12-13 00:02:50|335.92|331.82|335.99|331.89|336.08|331.98|335.92|331.82|11
1639353780000|2021-12-13 00:03:00|335.96|331.86|336.28|332.18|336.3|332.2|335.96|331.86|8
1639353790000|2021-12-13 00:03:10|336.25|332.15|336.39|332.29|336.39|332.29|336.09|331.99|20
1639353800000|2021-12-13 00:03:20|336.34|332.24|336.42|332.32|336.44|332.34|336.34|332.24|16
1639353810000|2021-12-13 00:03:30|336.44|332.34|336.49|332.39|336.49|332.39|336.4|332.3|12
1639353820000|2021-12-13 00:03:40|336.48|332.38|336.59|332.49|336.63|332.53|336.48|332.38|24
1639353830000|2021-12-13 00:03:50|336.58|332.48|336.48|332.38|336.58|332.48|336.47|332.37|17
1639353840000|2021-12-13 00:04:00|336.43|332.33|336.52|332.42|336.58|332.48|336.43|332.33|24
1639353850000|2021-12-13 00:04:10|336.53|332.43|336.51|332.41|336.53|332.43|336.47|332.37|13
1639353860000|2021-12-13 00:04:20|336.52|332.42|336.52|332.42|336.57|332.47|336.49|332.39|20
1639353870000|2021-12-13 00:04:30|336.53|332.43|336.53|332.43|336.55|332.45|336.52|332.42|9
1639353880000|2021-12-13 00:04:40|336.51|332.41|336.59|332.49|336.64|332.54|336.51|332.41|22
1639353890000|2021-12-13 00:04:50|336.62|332.52|336.62|332.52|336.65|332.55|336.61|332.51|6
1639353900000|2021-12-13 00:05:00|336.65|332.55|336.51|332.41|336.65|332.55|336.51|332.41|29
1639353910000|2021-12-13 00:05:10|336.52|332.42|336.63|332.53|336.63|332.53|336.52|332.42|19
1639353920000|2021-12-13 00:05:20|336.64|332.54|336.66|332.56|336.69|332.59|336.63|332.53|14
1639353930000|2021-12-13 00:05:30|336.68|332.58|336.54|332.44|336.68|332.58|336.54|332.44|25
1639353940000|2021-12-13 00:05:40|336.57|332.47|336.39|332.29|336.57|332.47|336.32|332.22|24
1639353950000|2021-12-13 00:05:50|336.43|332.33|336.39|332.29|336.43|332.33|336.35|332.25|21
1639353960000|2021-12-13 00:06:00|336.35|332.25|336.47|332.37|336.47|332.37|336.3|332.2|13
1639353980000|2021-12-13 00:06:20|336.48|332.38|336.48|332.38|336.49|332.39|336.48|332.38|3
1639353990000|2021-12-13 00:06:30|336.43|332.33|336.41|332.31|336.45|332.35|336.33|332.23|9
1639354000000|2021-12-13 00:06:40|336.39|332.29|336.42|332.32|336.43|332.33|336.39|332.29|11
1639354010000|2021-12-13 00:06:50|336.43|332.33|336.43|332.33|336.43|332.33|336.43|332.33|1
1639354020000|2021-12-13 00:07:00|336.42|332.32|336.44|332.34|336.46|332.36|336.38|332.28|9
1639354030000|2021-12-13 00:07:10|336.43|332.33|336.42|332.32|336.47|332.37|336.42|332.32|8
1639354040000|2021-12-13 00:07:20|336.43|332.33|336.15|332.05|336.46|332.36|336.15|332.05|18
1639354050000|2021-12-13 00:07:30|336.23|332.13|336.33|332.23|336.35|332.25|336.23|332.13|12
1639354060000|2021-12-13 00:07:40|336.32|332.22|336.35|332.25|336.37|332.27|336.28|332.18|9
1639354070000|2021-12-13 00:07:50|336.36|332.26|336.32|332.22|336.39|332.29|336.29|332.19|13
1639354080000|2021-12-13 00:08:00|336.29|332.19|336.42|332.32|336.47|332.37|336.29|332.19|17
1639354090000|2021-12-13 00:08:10|336.41|332.31|336.44|332.34|336.48|332.38|336.41|332.31|14
1639354100000|2021-12-13 00:08:20|336.42|332.32|336.52|332.42|336.54|332.44|336.42|332.32|15
1639354110000|2021-12-13 00:08:30|336.47|332.37|336.47|332.37|336.56|332.46|336.43|332.33|7
1639354120000|2021-12-13 00:08:40|336.5|332.4|336.8|332.7|336.85|332.75|336.48|332.38|17
1639354130000|2021-12-13 00:08:50|336.85|332.75|336.8|332.7|336.85|332.75|336.76|332.66|4
1639354140000|2021-12-13 00:09:00|336.76|332.66|336.88|332.78|336.88|332.78|336.73|332.63|10
1639354150000|2021-12-13 00:09:10|336.76|332.66|336.8|332.7|336.8|332.7|336.73|332.63|5
1639354160000|2021-12-13 00:09:20|336.79|332.69|336.77|332.67|336.8|332.7|336.73|332.63|10
1639354170000|2021-12-13 00:09:30|336.78|332.68|336.76|332.66|336.8|332.7|336.76|332.66|3
1639354180000|2021-12-13 00:09:40|336.8|332.7|336.78|332.68|336.8|332.7|336.72|332.62|4
1639354190000|2021-12-13 00:09:50|336.71|332.61|336.67|332.57|336.74|332.64|336.58|332.48|15
1639354200000|2021-12-13 00:10:00|336.65|332.55|336.63|332.53|336.65|332.55|336.6|332.5|6
1639354210000|2021-12-13 00:10:10|336.64|332.54|336.68|332.58|336.73|332.63|336.57|332.47|15
1639354220000|2021-12-13 00:10:20|336.65|332.55|336.77|332.67|336.81|332.71|336.65|332.55|14
1639354230000|2021-12-13 00:10:30|336.76|332.66|336.61|332.51|336.76|332.66|336.58|332.48|16
1639354240000|2021-12-13 00:10:40|336.62|332.52|336.51|332.41|336.64|332.54|336.48|332.38|13
1639354250000|2021-12-13 00:10:50|336.48|332.38|336.32|332.22|336.48|332.38|336.21|332.11|17
1639354260000|2021-12-13 00:11:00|336.42|332.32|336.3|332.2|336.42|332.32|336.3|332.2|4
1639354270000|2021-12-13 00:11:10|336.35|332.25|336.34|332.24|336.45|332.35|336.3|332.2|8
1639354280000|2021-12-13 00:11:20|336.3|332.2|336.42|332.32|336.42|332.32|336.3|332.2|5
1639354290000|2021-12-13 00:11:30|336.36|332.26|336.37|332.27|336.39|332.29|336.34|332.24|7
1639354300000|2021-12-13 00:11:40|336.38|332.28|336.39|332.29|336.39|332.29|336.38|332.28|2
1639354320000|2021-12-13 00:12:00|336.42|332.32|336.53|332.43|336.55|332.45|336.42|332.32|5
1639354330000|2021-12-13 00:12:10|336.59|332.49|336.45|332.35|336.62|332.52|336.45|332.35|11
1639354340000|2021-12-13 00:12:20|336.47|332.37|336.54|332.44|336.63|332.53|336.42|332.32|16
1639354350000|2021-12-13 00:12:30|336.58|332.48|336.53|332.43|336.58|332.48|336.49|332.39|13
1639354360000|2021-12-13 00:12:40|336.59|332.49|336.46|332.36|336.59|332.49|336.46|332.36|19
1639354370000|2021-12-13 00:12:50|336.45|332.35|336.45|332.35|336.45|332.35|336.4|332.3|7
1639354380000|2021-12-13 00:13:00|336.48|332.38|336.53|332.43|336.53|332.43|336.45|332.35|6
1639354390000|2021-12-13 00:13:10|336.52|332.42|336.5|332.4|336.56|332.46|336.5|332.4|16
1639354400000|2021-12-13 00:13:20|336.51|332.41|336.42|332.32|336.51|332.41|336.41|332.31|9
1639354410000|2021-12-13 00:13:30|336.43|332.33|336.46|332.36|336.46|332.36|336.43|332.33|2
1639354420000|2021-12-13 00:13:40|336.49|332.39|336.41|332.31|336.49|332.39|336.41|332.31|3
1639354430000|2021-12-13 00:13:50|336.45|332.35|336.49|332.39|336.52|332.42|336.45|332.35|11
1639354440000|2021-12-13 00:14:00|336.48|332.38|336.48|332.38|336.51|332.41|336.42|332.32|12
1639354450000|2021-12-13 00:14:10|336.52|332.42|336.56|332.46|336.58|332.48|336.51|332.41|7
1639354460000|2021-12-13 00:14:20|336.62|332.52|336.6|332.5|336.63|332.53|336.52|332.42|9
1639354470000|2021-12-13 00:14:30|336.61|332.51|336.62|332.52|336.62|332.52|336.57|332.47|7
1639354480000|2021-12-13 00:14:40|336.58|332.48|336.65|332.55|336.7|332.6|336.58|332.48|12
1639354490000|2021-12-13 00:14:50|336.66|332.56|336.66|332.56|336.66|332.56|336.64|332.54|3
1639354500000|2021-12-13 00:15:00|336.61|332.51|336.72|332.62|336.72|332.62|336.6|332.5|20
1639354510000|2021-12-13 00:15:10|336.78|332.68|336.89|332.79|336.91|332.81|336.66|332.56|14
1639354520000|2021-12-13 00:15:20|336.92|332.82|336.89|332.79|336.92|332.82|336.88|332.78|9
1639354530000|2021-12-13 00:15:30|336.94|332.84|336.89|332.79|336.94|332.84|336.89|332.79|8
1639354540000|2021-12-13 00:15:40|336.91|332.81|336.86|332.76|336.92|332.82|336.81|332.71|8
1639354550000|2021-12-13 00:15:50|336.84|332.74|336.81|332.71|336.93|332.83|336.81|332.71|6
1639354560000|2021-12-13 00:16:00|336.82|332.72|336.81|332.71|336.91|332.81|336.81|332.71|6
1639354570000|2021-12-13 00:16:10|336.85|332.75|336.86|332.76|336.86|332.76|336.84|332.74|5
1639354580000|2021-12-13 00:16:20|336.87|332.77|336.72|332.62|336.87|332.77|336.7|332.6|6
1639354590000|2021-12-13 00:16:30|336.73|332.63|336.61|332.51|336.74|332.64|336.61|332.51|14
1639354600000|2021-12-13 00:16:40|336.6|332.5|336.39|332.29|336.63|332.53|336.39|332.29|21
1639354610000|2021-12-13 00:16:50|336.4|332.3|336.4|332.3|336.42|332.32|336.3|332.2|14
1639354620000|2021-12-13 00:17:00|336.39|332.29|336.29|332.19|336.39|332.29|336.26|332.16|9
1639354630000|2021-12-13 00:17:10|336.3|332.2|336.21|332.11|336.32|332.22|336.21|332.11|12
1639354640000|2021-12-13 00:17:20|336.22|332.12|336.08|331.98|336.24|332.14|336.08|331.98|14
1639354650000|2021-12-13 00:17:30|336.1|332|336.12|332.02|336.18|332.08|336.02|331.92|13
1639354660000|2021-12-13 00:17:40|336.14|332.04|336.2|332.1|336.22|332.12|336.06|331.96|19
1639354670000|2021-12-13 00:17:50|336.19|332.09|336.08|331.98|336.19|332.09|336.03|331.93|14
1639354680000|2021-12-13 00:18:00|336.07|331.97|336.03|331.93|336.07|331.97|335.97|331.87|9
1639354690000|2021-12-13 00:18:10|336.05|331.95|336.19|332.09|336.19|332.09|336.03|331.93|9
1639354700000|2021-12-13 00:18:20|336.17|332.07|336.11|332.01|336.17|332.07|336.1|332|9
1639354710000|2021-12-13 00:18:30|336.13|332.03|336.2|332.1|336.24|332.14|336.13|332.03|12
1639354720000|2021-12-13 00:18:40|336.25|332.15|336.25|332.15|336.27|332.17|336.25|332.15|5
1639354730000|2021-12-13 00:18:50|336.23|332.13|336.26|332.16|336.27|332.17|336.23|332.13|4
1639354740000|2021-12-13 00:19:00|336.18|332.08|336.22|332.12|336.26|332.16|336.18|332.08|5
1639354750000|2021-12-13 00:19:10|336.26|332.16|336.32|332.22|336.35|332.25|336.22|332.12|20
1639354760000|2021-12-13 00:19:20|336.24|332.14|336.33|332.23|336.36|332.26|336.24|332.14|4
1639354770000|2021-12-13 00:19:30|336.34|332.24|336.32|332.22|336.35|332.25|336.3|332.2|6
1639354780000|2021-12-13 00:19:40|336.31|332.21|336.33|332.23|336.33|332.23|336.31|332.21|3
1639354790000|2021-12-13 00:19:50|336.32|332.22|336.2|332.1|336.32|332.22|336.13|332.03|17
1639354800000|2021-12-13 00:20:00|336.21|332.11|336.33|332.23|336.34|332.24|336.18|332.08|11
1639354810000|2021-12-13 00:20:10|336.32|332.22|336.35|332.25|336.36|332.26|336.28|332.18|10
1639354820000|2021-12-13 00:20:20|336.34|332.24|336.11|332.01|336.34|332.24|336.09|331.99|16
1639354830000|2021-12-13 00:20:30|336.14|332.04|336.13|332.03|336.14|332.04|336.12|332.02|6
1639354840000|2021-12-13 00:20:40|336.11|332.01|336.02|331.92|336.12|332.02|336.02|331.92|10
1639354850000|2021-12-13 00:20:50|335.81|331.71|335.67|331.57|335.83|331.73|335.62|331.52|12
1639354860000|2021-12-13 00:21:00|335.64|331.54|335.54|331.44|335.67|331.57|335.54|331.44|18
1639354870000|2021-12-13 00:21:10|335.52|331.42|335.49|331.39|335.55|331.45|335.45|331.35|13
1639354880000|2021-12-13 00:21:20|335.41|331.31|335.53|331.43|335.59|331.49|335.4|331.3|10
1639354890000|2021-12-13 00:21:30|335.46|331.36|335.48|331.38|335.6|331.5|335.39|331.29|14
1639354900000|2021-12-13 00:21:40|335.47|331.37|335.47|331.37|335.47|331.37|335.47|331.37|1
1639354910000|2021-12-13 00:21:50|335.4|331.3|335.43|331.33|335.51|331.41|335.4|331.3|5
1639354920000|2021-12-13 00:22:00|335.51|331.41|335.32|331.22|335.56|331.46|335.32|331.22|10
1639354930000|2021-12-13 00:22:10|335.33|331.23|335.38|331.28|335.41|331.31|335.32|331.22|8
1639354940000|2021-12-13 00:22:20|335.39|331.29|335.46|331.36|335.46|331.36|335.33|331.23|10
1639354950000|2021-12-13 00:22:30|335.51|331.41|335.43|331.33|335.53|331.43|335.4|331.3|19
1639354960000|2021-12-13 00:22:40|335.36|331.26|335.38|331.28|335.42|331.32|335.35|331.25|12
1639354970000|2021-12-13 00:22:50|335.43|331.33|335.41|331.31|335.56|331.46|335.38|331.28|10
1639354980000|2021-12-13 00:23:00|335.44|331.34|335.39|331.29|335.52|331.42|335.35|331.25|12
1639354990000|2021-12-13 00:23:10|335.4|331.3|335.4|331.3|335.44|331.34|335.4|331.3|7
1639355000000|2021-12-13 00:23:20|335.43|331.33|335.45|331.35|335.5|331.4|335.43|331.33|5
1639355010000|2021-12-13 00:23:30|335.5|331.4|335.45|331.35|335.55|331.45|335.45|331.35|17
1639355020000|2021-12-13 00:23:40|335.46|331.36|334.85|330.75|335.49|331.39|334.85|330.75|21
1639355030000|2021-12-13 00:23:50|334.77|330.67|334.39|330.29|334.77|330.67|334.31|330.21|34
1639355040000|2021-12-13 00:24:00|334.42|330.32|334.39|330.29|334.58|330.48|334.39|330.29|24
1639355050000|2021-12-13 00:24:10|334.32|330.22|334.47|330.37|334.57|330.47|334.31|330.21|20
1639355060000|2021-12-13 00:24:20|334.53|330.43|334.63|330.53|334.72|330.62|334.53|330.43|19
1639355070000|2021-12-13 00:24:30|334.72|330.62|334.73|330.63|334.77|330.67|334.72|330.62|14
1639355080000|2021-12-13 00:24:40|334.77|330.67|334.81|330.71|334.85|330.75|334.63|330.53|17
1639355090000|2021-12-13 00:24:50|334.82|330.72|334.66|330.56|334.84|330.74|334.59|330.49|21
1639355100000|2021-12-13 00:25:00|334.69|330.59|334.63|330.53|334.71|330.61|334.59|330.49|13
1639355110000|2021-12-13 00:25:10|334.61|330.51|334.62|330.52|334.62|330.52|334.55|330.45|7
1639355120000|2021-12-13 00:25:20|334.63|330.53|334.61|330.51|334.71|330.61|334.55|330.45|15
1639355130000|2021-12-13 00:25:30|334.6|330.5|334.53|330.43|334.6|330.5|334.4|330.3|22
1639355140000|2021-12-13 00:25:40|334.51|330.41|334.5|330.4|334.53|330.43|334.5|330.4|6
1639355150000|2021-12-13 00:25:50|334.49|330.39|334.2|330.1|334.49|330.39|334.19|330.09|28
1639355160000|2021-12-13 00:26:00|334.22|330.12|334.17|330.07|334.32|330.22|334.17|330.07|13
1639355170000|2021-12-13 00:26:10|334.16|330.06|333.69|329.59|334.18|330.08|333.69|329.59|21
1639355180000|2021-12-13 00:26:20|333.68|329.58|333.6|329.5|333.7|329.6|333.21|329.11|37
1639355190000|2021-12-13 00:26:30|333.59|329.49|333.52|329.42|333.68|329.58|333.46|329.36|27
1639355200000|2021-12-13 00:26:40|333.49|329.39|333.44|329.34|333.49|329.39|333.32|329.22|27
1639355210000|2021-12-13 00:26:50|333.42|329.32|333.42|329.32|333.46|329.36|333.31|329.21|21
1639355220000|2021-12-13 00:27:00|333.43|329.33|333.42|329.32|333.53|329.43|333.37|329.27|18
1639355230000|2021-12-13 00:27:10|333.41|329.31|333.34|329.24|333.52|329.42|333.32|329.22|29
1639355240000|2021-12-13 00:27:20|333.39|329.29|333.37|329.27|333.45|329.35|333.33|329.23|15
1639355250000|2021-12-13 00:27:30|333.39|329.29|333.38|329.28|333.44|329.34|333.22|329.12|23
1639355260000|2021-12-13 00:27:40|333.4|329.3|333.44|329.34|333.53|329.43|333.4|329.3|16
1639355270000|2021-12-13 00:27:50|333.45|329.35|333.51|329.41|333.53|329.43|333.45|329.35|12
1639355280000|2021-12-13 00:28:00|333.52|329.42|333.48|329.38|333.53|329.43|333.45|329.35|16
1639355290000|2021-12-13 00:28:10|333.51|329.41|333.57|329.47|333.59|329.49|333.44|329.34|20
1639355300000|2021-12-13 00:28:20|333.56|329.46|333.71|329.61|333.72|329.62|333.46|329.36|22
1639355310000|2021-12-13 00:28:30|333.76|329.66|333.67|329.57|333.78|329.68|333.64|329.54|19
1639355320000|2021-12-13 00:28:40|333.7|329.6|333.63|329.53|333.7|329.6|333.63|329.53|12
1639355330000|2021-12-13 00:28:50|333.61|329.51|333.59|329.49|333.71|329.61|333.59|329.49|11
1639355340000|2021-12-13 00:29:00|333.57|329.47|333.81|329.71|333.81|329.71|333.53|329.43|17
1639355350000|2021-12-13 00:29:10|333.77|329.67|333.77|329.67|333.88|329.78|333.77|329.67|8
1639355360000|2021-12-13 00:29:20|333.74|329.64|334.09|329.99|334.09|329.99|333.72|329.62|12
1639355370000|2021-12-13 00:29:30|334.15|330.05|334.38|330.28|334.45|330.35|334.15|330.05|19
1639355380000|2021-12-13 00:29:40|334.4|330.3|334.2|330.1|334.42|330.32|334.2|330.1|18
1639355390000|2021-12-13 00:29:50|334.24|330.14|334.38|330.28|334.39|330.29|334.24|330.14|12
1639355400000|2021-12-13 00:30:00|334.42|330.32|334.27|330.17|334.42|330.32|334.26|330.16|24
1639355410000|2021-12-13 00:30:10|334.3|330.2|334.1|330|334.3|330.2|334.07|329.97|9
1639355420000|2021-12-13 00:30:20|334.08|329.98|334.02|329.92|334.08|329.98|333.99|329.89|20
1639355430000|2021-12-13 00:30:30|334.01|329.91|334.12|330.02|334.12|330.02|334.01|329.91|13
1639355440000|2021-12-13 00:30:40|334.13|330.03|334.22|330.12|334.26|330.16|334.12|330.02|13
1639355450000|2021-12-13 00:30:50|334.21|330.11|334.14|330.04|334.23|330.13|334.14|330.04|5
1639355460000|2021-12-13 00:31:00|334.11|330.01|334.18|330.08|334.24|330.14|334.11|330.01|18
1639355470000|2021-12-13 00:31:10|334.17|330.07|334.17|330.07|334.18|330.08|334.17|330.07|3
1639355480000|2021-12-13 00:31:20|334.19|330.09|334.21|330.11|334.25|330.15|334.19|330.09|9
1639355490000|2021-12-13 00:31:30|334.18|330.08|333.93|329.83|334.24|330.14|333.93|329.83|19
1639355500000|2021-12-13 00:31:40|333.85|329.75|333.66|329.56|333.85|329.75|333.63|329.53|18
1639355510000|2021-12-13 00:31:50|333.67|329.57|333.7|329.6|333.85|329.75|333.65|329.55|12
1639355520000|2021-12-13 00:32:00|333.71|329.61|333.7|329.6|333.87|329.77|333.69|329.59|16
1639355530000|2021-12-13 00:32:10|333.64|329.54|333.68|329.58|333.69|329.59|333.59|329.49|17
1639355540000|2021-12-13 00:32:20|333.69|329.59|333.73|329.63|333.74|329.64|333.67|329.57|12
1639355550000|2021-12-13 00:32:30|333.72|329.62|333.65|329.55|333.72|329.62|333.65|329.55|4
1639355560000|2021-12-13 00:32:40|333.66|329.56|333.74|329.64|333.78|329.68|333.66|329.56|9
1639355570000|2021-12-13 00:32:50|333.75|329.65|333.78|329.68|333.85|329.75|333.75|329.65|6
1639355580000|2021-12-13 00:33:00|333.77|329.67|333.74|329.64|333.77|329.67|333.72|329.62|4
1639355590000|2021-12-13 00:33:10|333.73|329.63|333.74|329.64|333.74|329.64|333.73|329.63|6
1639355600000|2021-12-13 00:33:20|333.73|329.63|333.74|329.64|333.82|329.72|333.67|329.57|8
1639355610000|2021-12-13 00:33:30|333.7|329.6|333.77|329.67|333.83|329.73|333.67|329.57|15
1639355620000|2021-12-13 00:33:40|333.72|329.62|333.75|329.65|333.78|329.68|333.72|329.62|8
1639355630000|2021-12-13 00:33:50|333.74|329.64|333.74|329.64|333.75|329.65|333.74|329.64|3
1639355640000|2021-12-13 00:34:00|333.75|329.65|333.72|329.62|333.85|329.75|333.72|329.62|9
1639355650000|2021-12-13 00:34:10|333.71|329.61|333.74|329.64|333.78|329.68|333.67|329.57|12
1639355660000|2021-12-13 00:34:20|333.73|329.63|333.73|329.63|333.85|329.75|333.72|329.62|7
1639355670000|2021-12-13 00:34:30|333.76|329.66|333.77|329.67|333.78|329.68|333.72|329.62|10
1639355680000|2021-12-13 00:34:40|333.73|329.63|333.7|329.6|333.77|329.67|333.7|329.6|8
1639355690000|2021-12-13 00:34:50|333.79|329.69|333.72|329.62|333.79|329.69|333.64|329.54|5
1639355700000|2021-12-13 00:35:00|333.52|329.42|333.62|329.52|333.7|329.6|333.52|329.42|14
1639355710000|2021-12-13 00:35:10|333.61|329.51|333.6|329.5|333.64|329.54|333.53|329.43|9
1639355720000|2021-12-13 00:35:20|333.59|329.49|333.48|329.38|333.62|329.52|333.48|329.38|10
1639355730000|2021-12-13 00:35:30|333.49|329.39|333.49|329.39|333.55|329.45|333.4|329.3|8
1639355740000|2021-12-13 00:35:40|333.53|329.43|333.52|329.42|333.65|329.55|333.39|329.29|9
1639355750000|2021-12-13 00:35:50|333.5|329.4|333.53|329.43|333.65|329.55|333.5|329.4|9
1639355760000|2021-12-13 00:36:00|333.54|329.44|333.52|329.42|333.55|329.45|333.51|329.41|4
1639355770000|2021-12-13 00:36:10|333.47|329.37|333.55|329.45|333.62|329.52|333.47|329.37|6
1639355780000|2021-12-13 00:36:20|333.54|329.44|333.51|329.41|333.58|329.48|333.46|329.36|17
1639355790000|2021-12-13 00:36:30|333.52|329.42|333.47|329.37|333.57|329.47|333.45|329.35|16
1639355800000|2021-12-13 00:36:40|333.5|329.4|333.43|329.33|333.51|329.41|333.43|329.33|15
1639355810000|2021-12-13 00:36:50|333.42|329.32|333.51|329.41|333.52|329.42|333.37|329.27|16
1639355820000|2021-12-13 00:37:00|333.45|329.35|333.19|329.09|333.45|329.35|333.19|329.09|16
1639355830000|2021-12-13 00:37:10|333.25|329.15|333.27|329.17|333.39|329.29|333.21|329.11|15
1639355840000|2021-12-13 00:37:20|333.26|329.16|333.33|329.23|333.41|329.31|333.18|329.08|19
1639355850000|2021-12-13 00:37:30|333.32|329.22|333.29|329.19|333.32|329.22|333.25|329.15|13
1639355860000|2021-12-13 00:37:40|333.3|329.2|333.24|329.14|333.32|329.22|333.24|329.14|18
1639355870000|2021-12-13 00:37:50|333.28|329.18|333.08|328.98|333.28|329.18|333.08|328.98|7
1639355880000|2021-12-13 00:38:00|333.12|329.02|333.1|329|333.12|329.02|333.09|328.99|9
1639355890000|2021-12-13 00:38:10|333.17|329.07|332.28|328.18|333.17|329.07|332.28|328.18|23
1639355900000|2021-12-13 00:38:20|332.25|328.15|331.85|327.75|332.25|328.15|331.62|327.52|26
1639355910000|2021-12-13 00:38:30|331.86|327.76|332.13|328.03|332.2|328.1|331.65|327.55|24
1639355920000|2021-12-13 00:38:40|332.17|328.07|332.29|328.19|332.44|328.34|332.17|328.07|24
1639355930000|2021-12-13 00:38:50|332.28|328.18|331.88|327.78|332.28|328.18|331.88|327.78|21
1639355940000|2021-12-13 00:39:00|331.9|327.8|331.68|327.58|331.9|327.8|331.59|327.49|21
1639355950000|2021-12-13 00:39:10|331.72|327.62|331.62|327.52|331.76|327.66|331.6|327.5|9
1639355960000|2021-12-13 00:39:20|331.66|327.56|331.75|327.65|331.83|327.73|331.62|327.52|17
1639355970000|2021-12-13 00:39:30|331.79|327.69|331.74|327.64|331.84|327.74|331.71|327.61|12
1639355980000|2021-12-13 00:39:40|331.78|327.68|331.8|327.7|331.84|327.74|331.66|327.56|14
1639355990000|2021-12-13 00:39:50|331.75|327.65|331.81|327.71|331.87|327.77|331.67|327.57|17
1639356000000|2021-12-13 00:40:00|331.9|327.8|331.83|327.73|331.92|327.82|331.83|327.73|13
1639356010000|2021-12-13 00:40:10|331.78|327.68|331.9|327.8|331.92|327.82|331.75|327.65|17
1639356020000|2021-12-13 00:40:20|331.81|327.71|331.76|327.66|331.85|327.75|331.76|327.66|10
1639356030000|2021-12-13 00:40:30|331.69|327.59|331.66|327.56|331.87|327.77|331.65|327.55|17
1639356040000|2021-12-13 00:40:40|331.65|327.55|331.54|327.44|331.71|327.61|331.52|327.42|6
1639356050000|2021-12-13 00:40:50|331.58|327.48|331.58|327.48|331.64|327.54|331.51|327.41|13
1639356060000|2021-12-13 00:41:00|331.57|327.47|331.6|327.5|331.68|327.58|331.48|327.38|11
1639356070000|2021-12-13 00:41:10|331.61|327.51|331.6|327.5|331.69|327.59|331.59|327.49|18
1639356080000|2021-12-13 00:41:20|331.59|327.49|331.72|327.62|331.73|327.63|331.56|327.46|12
1639356090000|2021-12-13 00:41:30|331.73|327.63|332.11|328.01|332.11|328.01|331.73|327.63|16
1639356100000|2021-12-13 00:41:40|332.12|328.02|332.18|328.08|332.18|328.08|332.12|328.02|4
1639356110000|2021-12-13 00:41:50|332.2|328.1|332.36|328.26|332.36|328.26|332.16|328.06|8
1639356120000|2021-12-13 00:42:00|332.31|328.21|332.29|328.19|332.36|328.26|332.25|328.15|8
1639356130000|2021-12-13 00:42:10|332.28|328.18|332.29|328.19|332.37|328.27|332.28|328.18|12
1639356140000|2021-12-13 00:42:20|332.28|328.18|332.31|328.21|332.32|328.22|332.2|328.1|17
1639356150000|2021-12-13 00:42:30|332.29|328.19|332.27|328.17|332.37|328.27|332.27|328.17|9
1639356160000|2021-12-13 00:42:40|332.28|328.18|332.44|328.34|332.44|328.34|332.28|328.18|10
1639356170000|2021-12-13 00:42:50|332.47|328.37|332.54|328.44|332.54|328.44|332.3|328.2|14
1639356180000|2021-12-13 00:43:00|332.62|328.52|332.59|328.49|332.75|328.65|332.59|328.49|23
1639356190000|2021-12-13 00:43:10|332.63|328.53|332.61|328.51|332.66|328.56|332.57|328.47|13
1639356200000|2021-12-13 00:43:20|332.63|328.53|332.76|328.66|332.76|328.66|332.62|328.52|10
1639356210000|2021-12-13 00:43:30|332.79|328.69|332.78|328.68|332.81|328.71|332.78|328.68|4
1639356220000|2021-12-13 00:43:40|332.79|328.69|332.7|328.6|332.83|328.73|332.7|328.6|7
1639356230000|2021-12-13 00:43:50|332.75|328.65|332.75|328.65|332.78|328.68|332.75|328.65|3
1639356240000|2021-12-13 00:44:00|332.76|328.66|332.79|328.69|332.79|328.69|332.76|328.66|4
1639356250000|2021-12-13 00:44:10|332.78|328.68|332.76|328.66|332.79|328.69|332.76|328.66|3
1639356260000|2021-12-13 00:44:20|332.71|328.61|332.67|328.57|332.71|328.61|332.66|328.56|5
1639356270000|2021-12-13 00:44:30|332.68|328.58|332.67|328.57|332.69|328.59|332.64|328.54|9
1639356280000|2021-12-13 00:44:40|332.58|328.48|332.59|328.49|332.62|328.52|332.55|328.45|9
1639356290000|2021-12-13 00:44:50|332.58|328.48|332.64|328.54|332.65|328.55|332.54|328.44|10
1639356300000|2021-12-13 00:45:00|332.66|328.56|332.71|328.61|332.71|328.61|332.59|328.49|8
1639356310000|2021-12-13 00:45:10|332.69|328.59|332.78|328.68|332.82|328.72|332.63|328.53|8
1639356320000|2021-12-13 00:45:20|332.79|328.69|332.79|328.69|332.84|328.74|332.73|328.63|8
1639356330000|2021-12-13 00:45:30|332.78|328.68|332.7|328.6|332.85|328.75|332.7|328.6|8
1639356340000|2021-12-13 00:45:40|332.75|328.65|332.74|328.64|332.77|328.67|332.68|328.58|16
1639356350000|2021-12-13 00:45:50|332.65|328.55|332.54|328.44|332.65|328.55|332.54|328.44|19
1639356360000|2021-12-13 00:46:00|332.55|328.45|332.65|328.55|332.66|328.56|332.55|328.45|11
1639356370000|2021-12-13 00:46:10|332.72|328.62|332.73|328.63|332.75|328.65|332.66|328.56|16
1639356380000|2021-12-13 00:46:20|332.83|328.73|332.82|328.72|332.9|328.8|332.81|328.71|8
1639356390000|2021-12-13 00:46:30|332.81|328.71|332.79|328.69|332.84|328.74|332.77|328.67|8
1639356400000|2021-12-13 00:46:40|332.83|328.73|332.57|328.47|332.84|328.74|332.57|328.47|21
1639356410000|2021-12-13 00:46:50|332.58|328.48|332.64|328.54|332.66|328.56|332.56|328.46|13
1639356420000|2021-12-13 00:47:00|332.63|328.53|332.63|328.53|332.68|328.58|332.59|328.49|10
1639356430000|2021-12-13 00:47:10|332.57|328.47|332.5|328.4|332.57|328.47|332.49|328.39|9
1639356440000|2021-12-13 00:47:20|332.51|328.41|332.55|328.45|332.59|328.49|332.42|328.32|9
1639356450000|2021-12-13 00:47:30|332.43|328.33|332.35|328.25|332.46|328.36|332.33|328.23|12
1639356460000|2021-12-13 00:47:40|332.48|328.38|332.42|328.32|332.52|328.42|332.42|328.32|14
1639356470000|2021-12-13 00:47:50|332.43|328.33|332.45|328.35|332.45|328.35|332.36|328.26|9
1639356480000|2021-12-13 00:48:00|332.46|328.36|332.46|328.36|332.47|328.37|332.45|328.35|10
1639356490000|2021-12-13 00:48:10|332.47|328.37|332.42|328.32|332.52|328.42|332.42|328.32|15
1639356500000|2021-12-13 00:48:20|332.43|328.33|332.4|328.3|332.6|328.5|332.4|328.3|12
1639356510000|2021-12-13 00:48:30|332.45|328.35|332.5|328.4|332.51|328.41|332.45|328.35|8
1639356520000|2021-12-13 00:48:40|332.51|328.41|332.5|328.4|332.55|328.45|332.47|328.37|16
1639356530000|2021-12-13 00:48:50|332.54|328.44|332.56|328.46|332.57|328.47|332.48|328.38|7
1639356540000|2021-12-13 00:49:00|332.55|328.45|332.55|328.45|332.62|328.52|332.49|328.39|13
1639356550000|2021-12-13 00:49:10|332.57|328.47|332.57|328.47|332.58|328.48|332.51|328.41|10
1639356560000|2021-12-13 00:49:20|332.56|328.46|332.59|328.49|332.6|328.5|332.53|328.43|9
1639356570000|2021-12-13 00:49:30|332.61|328.51|332.58|328.48|332.61|328.51|332.58|328.48|8
1639356580000|2021-12-13 00:49:40|332.63|328.53|332.48|328.38|332.64|328.54|332.46|328.36|11
1639356590000|2021-12-13 00:49:50|332.49|328.39|332.51|328.41|332.51|328.41|332.48|328.38|9
1639356600000|2021-12-13 00:50:00|332.48|328.38|332.47|328.37|332.55|328.45|332.47|328.37|18
1639356610000|2021-12-13 00:50:10|332.46|328.36|332.5|328.4|332.53|328.43|332.43|328.33|14
1639356620000|2021-12-13 00:50:20|332.49|328.39|332.44|328.34|332.49|328.39|332.41|328.31|17
1639356630000|2021-12-13 00:50:30|332.43|328.33|332.39|328.29|332.44|328.34|332.39|328.29|8
1639356640000|2021-12-13 00:50:40|332.38|328.28|332.3|328.2|332.4|328.3|332.29|328.19|13
1639356650000|2021-12-13 00:50:50|332.32|328.22|332.16|328.06|332.32|328.22|332.12|328.02|18
1639356660000|2021-12-13 00:51:00|332.13|328.03|332.32|328.22|332.33|328.23|332.07|327.97|16
1639356670000|2021-12-13 00:51:10|332.27|328.17|332.28|328.18|332.29|328.19|332.25|328.15|12
1639356680000|2021-12-13 00:51:20|332.27|328.17|332.31|328.21|332.32|328.22|332.21|328.11|14
1639356690000|2021-12-13 00:51:30|332.32|328.22|332.42|328.32|332.42|328.32|332.31|328.21|12
1639356700000|2021-12-13 00:51:40|332.41|328.31|332.43|328.33|332.45|328.35|332.39|328.29|12
1639356710000|2021-12-13 00:51:50|332.44|328.34|332.41|328.31|332.48|328.38|332.31|328.21|15
1639356720000|2021-12-13 00:52:00|332.39|328.29|332.43|328.33|332.47|328.37|332.38|328.28|11
1639356730000|2021-12-13 00:52:10|332.44|328.34|332.32|328.22|332.47|328.37|332.32|328.22|17
1639356740000|2021-12-13 00:52:20|332.31|328.21|332.37|328.27|332.38|328.28|332.26|328.16|8
1639356750000|2021-12-13 00:52:30|332.36|328.26|332.27|328.17|332.36|328.26|332.11|328.01|23
1639356760000|2021-12-13 00:52:40|332.2|328.1|332.33|328.23|332.37|328.27|332.2|328.1|12
1639356770000|2021-12-13 00:52:50|332.37|328.27|332.24|328.14|332.38|328.28|332.23|328.13|12
1639356780000|2021-12-13 00:53:00|332.19|328.09|331.8|327.7|332.21|328.11|331.8|327.7|17
1639356790000|2021-12-13 00:53:10|331.75|327.65|331.5|327.4|331.75|327.65|331.5|327.4|16
1639356800000|2021-12-13 00:53:20|331.49|327.39|331.65|327.55|331.72|327.62|331.48|327.38|19
1639356810000|2021-12-13 00:53:30|331.63|327.53|331.64|327.54|331.66|327.56|331.62|327.52|12
1639356820000|2021-12-13 00:53:40|331.63|327.53|331.48|327.38|331.63|327.53|331.48|327.38|15
1639356830000|2021-12-13 00:53:50|331.49|327.39|331.51|327.41|331.64|327.54|331.46|327.36|14
1639356840000|2021-12-13 00:54:00|331.43|327.33|331.53|327.43|331.64|327.54|331.43|327.33|11
1639356850000|2021-12-13 00:54:10|331.52|327.42|331.57|327.47|331.57|327.47|331.41|327.31|13
1639356860000|2021-12-13 00:54:20|331.58|327.48|331.64|327.54|331.74|327.64|331.58|327.48|8
1639356870000|2021-12-13 00:54:30|331.63|327.53|331.48|327.38|331.64|327.54|331.48|327.38|14
1639356880000|2021-12-13 00:54:40|331.54|327.44|331.51|327.41|331.55|327.45|331.51|327.41|6
1639356890000|2021-12-13 00:54:50|331.5|327.4|331.23|327.13|331.5|327.4|331.15|327.05|25
1639356900000|2021-12-13 00:55:00|331.25|327.15|331.34|327.24|331.34|327.24|331.08|326.98|28
1639356910000|2021-12-13 00:55:10|331.32|327.22|331.47|327.37|331.5|327.4|331.29|327.19|20
1639356920000|2021-12-13 00:55:20|331.46|327.36|331.38|327.28|331.48|327.38|331.38|327.28|19
1639356930000|2021-12-13 00:55:30|331.39|327.29|330.55|326.45|331.39|327.29|330.53|326.43|28
1639356940000|2021-12-13 00:55:40|330.56|326.46|330.74|326.64|330.74|326.64|330.56|326.46|16
1639356950000|2021-12-13 00:55:50|330.68|326.58|330.47|326.37|330.68|326.58|330.42|326.32|24
1639356960000|2021-12-13 00:56:00|330.54|326.44|330.74|326.64|330.8|326.7|330.54|326.44|19
1639356970000|2021-12-13 00:56:10|330.67|326.57|330.52|326.42|330.7|326.6|330.43|326.33|27
1639356980000|2021-12-13 00:56:20|330.55|326.45|330.55|326.45|330.59|326.49|330.51|326.41|15
1639356990000|2021-12-13 00:56:30|330.59|326.49|330.54|326.44|330.65|326.55|330.54|326.44|18
1639357000000|2021-12-13 00:56:40|330.53|326.43|330.56|326.46|330.56|326.46|330.41|326.31|21
1639357010000|2021-12-13 00:56:50|330.49|326.39|330.52|326.42|330.6|326.5|330.44|326.34|13
1639357020000|2021-12-13 00:57:00|330.53|326.43|330.5|326.4|330.56|326.46|330.43|326.33|24
1639357030000|2021-12-13 00:57:10|330.4|326.3|330.53|326.43|330.53|326.43|330.4|326.3|11
1639357040000|2021-12-13 00:57:20|330.4|326.3|329.71|325.61|330.58|326.48|329.71|325.61|25
1639357050000|2021-12-13 00:57:30|329.7|325.6|329.74|325.64|329.82|325.72|329.7|325.6|21
1639357060000|2021-12-13 00:57:40|329.72|325.62|329.38|325.28|329.72|325.62|329.35|325.25|27
1639357070000|2021-12-13 00:57:50|329.39|325.29|329.47|325.37|329.54|325.44|329.39|325.29|14
1639357080000|2021-12-13 00:58:00|329.46|325.36|329.39|325.29|329.54|325.44|329.29|325.19|26
1639357090000|2021-12-13 00:58:10|329.43|325.33|329.43|325.33|329.43|325.33|329.34|325.24|19
1639357100000|2021-12-13 00:58:20|329.44|325.34|329.5|325.4|329.57|325.47|329.41|325.31|25
1639357110000|2021-12-13 00:58:30|329.51|325.41|329.68|325.58|329.75|325.65|329.5|325.4|18
1639357120000|2021-12-13 00:58:40|329.72|325.62|329.81|325.71|329.88|325.78|329.66|325.56|13
1639357130000|2021-12-13 00:58:50|329.89|325.79|329.8|325.7|329.89|325.79|329.68|325.58|15
1639357140000|2021-12-13 00:59:00|329.81|325.71|329.86|325.76|329.89|325.79|329.81|325.71|6
1639357150000|2021-12-13 00:59:10|329.81|325.71|329.94|325.84|329.94|325.84|329.8|325.7|11
1639357160000|2021-12-13 00:59:20|329.89|325.79|329.86|325.76|329.93|325.83|329.84|325.74|18
1639357170000|2021-12-13 00:59:30|329.9|325.8|329.89|325.79|329.9|325.8|329.85|325.75|6
1639357180000|2021-12-13 00:59:40|329.87|325.77|329.32|325.22|329.87|325.77|329.3|325.2|17
1639357190000|2021-12-13 00:59:50|329.33|325.23|329.23|325.13|329.33|325.23|329.17|325.07|13
1639357200000|2021-12-13 01:00:00|329.22|325.12|328.44|324.34|329.3|325.2|328.39|324.29|29
1639357210000|2021-12-13 01:00:10|328.42|324.32|328.45|324.35|328.55|324.45|328.42|324.32|24
1639357220000|2021-12-13 01:00:20|328.57|324.47|328.49|324.39|328.57|324.47|328.41|324.31|18
1639357230000|2021-12-13 01:00:30|328.48|324.38|328.09|323.99|328.54|324.44|328.09|323.99|17
1639357240000|2021-12-13 01:00:40|328.15|324.05|328.08|323.98|328.15|324.05|328.02|323.92|13
1639357250000|2021-12-13 01:00:50|328.06|323.96|328.15|324.05|328.47|324.37|328.06|323.96|31
1639357260000|2021-12-13 01:01:00|328.13|324.03|328.27|324.17|328.27|324.17|327.8|323.7|17
1639357270000|2021-12-13 01:01:10|328.25|324.15|328.33|324.23|328.39|324.29|328.24|324.14|18
1639357280000|2021-12-13 01:01:20|328.32|324.22|328.37|324.27|328.38|324.28|328.2|324.1|26
1639357290000|2021-12-13 01:01:30|328.36|324.26|327.93|323.83|328.47|324.37|327.9|323.8|20
1639357300000|2021-12-13 01:01:40|327.92|323.82|327.52|323.42|327.92|323.82|327.29|323.19|35
1639357310000|2021-12-13 01:01:50|327.51|323.41|327.58|323.48|327.58|323.48|327.37|323.27|27
1639357320000|2021-12-13 01:02:00|327.59|323.49|327.87|323.77|328.03|323.93|327.59|323.49|32
1639357330000|2021-12-13 01:02:10|327.83|323.73|327.91|323.81|327.92|323.82|327.8|323.7|23
1639357340000|2021-12-13 01:02:20|327.92|323.82|327.65|323.55|327.92|323.82|327.61|323.51|21
1639357350000|2021-12-13 01:02:30|327.64|323.54|327.58|323.48|327.66|323.56|327.53|323.43|23
1639357360000|2021-12-13 01:02:40|327.57|323.47|327.52|323.42|327.64|323.54|327.47|323.37|19
1639357370000|2021-12-13 01:02:50|327.49|323.39|326.63|322.53|327.55|323.45|326.61|322.51|33
1639357380000|2021-12-13 01:03:00|326.61|322.51|326.57|322.47|326.64|322.54|326.44|322.34|23
1639357390000|2021-12-13 01:03:10|326.51|322.41|326.71|322.61|326.71|322.61|326.51|322.41|22
1639357400000|2021-12-13 01:03:20|326.72|322.62|326.58|322.48|326.78|322.68|326.55|322.45|22
1639357410000|2021-12-13 01:03:30|326.6|322.5|326.38|322.28|326.64|322.54|326.38|322.28|22
1639357420000|2021-12-13 01:03:40|326.4|322.3|326.59|322.49|326.7|322.6|326.32|322.22|21
1639357430000|2021-12-13 01:03:50|326.57|322.47|326.68|322.58|326.68|322.58|326.57|322.47|18
1639357440000|2021-12-13 01:04:00|326.67|322.57|326.77|322.67|326.84|322.74|326.57|322.47|21
1639357450000|2021-12-13 01:04:10|326.82|322.72|326.94|322.84|327|322.9|326.76|322.66|21
1639357460000|2021-12-13 01:04:20|326.92|322.82|327.21|323.11|327.21|323.11|326.84|322.74|18
1639357470000|2021-12-13 01:04:30|327.19|323.09|327.41|323.31|327.43|323.33|327.19|323.09|18
1639357480000|2021-12-13 01:04:40|327.4|323.3|327.36|323.26|327.43|323.33|327.29|323.19|15
1639357490000|2021-12-13 01:04:50|327.34|323.24|327.33|323.23|327.36|323.26|327.32|323.22|12
1639357500000|2021-12-13 01:05:00|327.35|323.25|327.4|323.3|327.4|323.3|327.29|323.19|15
1639357510000|2021-12-13 01:05:10|327.39|323.29|327.5|323.4|327.51|323.41|327.39|323.29|17
1639357520000|2021-12-13 01:05:20|327.49|323.39|327.36|323.26|327.49|323.39|327.36|323.26|15
1639357530000|2021-12-13 01:05:30|327.41|323.31|327.33|323.23|327.48|323.38|327.33|323.23|15
1639357540000|2021-12-13 01:05:40|327.36|323.26|327.31|323.21|327.36|323.26|327.25|323.15|15
1639357550000|2021-12-13 01:05:50|327.33|323.23|327.54|323.44|327.54|323.44|327.29|323.19|20
1639357560000|2021-12-13 01:06:00|327.55|323.45|327.44|323.34|327.55|323.45|327.42|323.32|22
1639357570000|2021-12-13 01:06:10|327.42|323.32|327.38|323.28|327.42|323.32|327.19|323.09|21
1639357580000|2021-12-13 01:06:20|327.37|323.27|327.42|323.32|327.52|323.42|327.34|323.24|19
1639357590000|2021-12-13 01:06:30|327.44|323.34|327.36|323.26|327.44|323.34|327.35|323.25|26
1639357600000|2021-12-13 01:06:40|327.39|323.29|326.66|322.56|327.43|323.33|326.66|322.56|18
1639357610000|2021-12-13 01:06:50|326.64|322.54|326.77|322.67|326.77|322.67|326.48|322.38|21
1639357620000|2021-12-13 01:07:00|326.8|322.7|326.66|322.56|326.81|322.71|326.59|322.49|15
1639357630000|2021-12-13 01:07:10|326.72|322.62|326.68|322.58|326.8|322.7|326.62|322.52|11
1639357640000|2021-12-13 01:07:20|326.69|322.59|326.61|322.51|326.81|322.71|326.5|322.4|21
1639357650000|2021-12-13 01:07:30|326.68|322.58|326.25|322.15|326.68|322.58|326.25|322.15|21
1639357660000|2021-12-13 01:07:40|326.28|322.18|325.86|321.76|326.36|322.26|325.86|321.76|20
1639357670000|2021-12-13 01:07:50|325.8|321.7|325.85|321.75|325.86|321.76|325.7|321.6|17
1639357680000|2021-12-13 01:08:00|325.86|321.76|325.81|321.71|326.03|321.93|325.8|321.7|24
1639357690000|2021-12-13 01:08:10|325.83|321.73|325.57|321.47|325.96|321.86|325.56|321.46|31
1639357700000|2021-12-13 01:08:20|325.63|321.53|325.86|321.76|325.87|321.77|325.5|321.4|27
1639357710000|2021-12-13 01:08:30|325.88|321.78|325.72|321.62|325.94|321.84|325.62|321.52|26
1639357720000|2021-12-13 01:08:40|325.7|321.6|325.6|321.5|325.71|321.61|325.49|321.39|26
1639357730000|2021-12-13 01:08:50|325.59|321.49|325.74|321.64|325.79|321.69|325.55|321.45|20
1639357740000|2021-12-13 01:09:00|325.62|321.52|325.85|321.75|326.25|322.15|325.62|321.52|20
1639357750000|2021-12-13 01:09:10|325.82|321.72|325.7|321.6|325.82|321.72|325.5|321.4|22
1639357760000|2021-12-13 01:09:20|325.68|321.58|325.99|321.89|325.99|321.89|325.65|321.55|20
1639357770000|2021-12-13 01:09:30|326|321.9|326.23|322.13|326.3|322.2|326|321.9|14
1639357780000|2021-12-13 01:09:40|326.09|321.99|325.84|321.74|326.16|322.06|325.82|321.72|26
1639357790000|2021-12-13 01:09:50|325.83|321.73|325.37|321.27|325.91|321.81|325.37|321.27|30
1639357800000|2021-12-13 01:10:00|325.25|321.15|324.79|320.69|325.25|321.15|324.59|320.49|30
1639357810000|2021-12-13 01:10:10|324.98|320.88|324.24|320.14|325.26|321.16|324.24|320.14|30
1639357820000|2021-12-13 01:10:20|324.25|320.15|324.31|320.21|324.32|320.22|323.76|319.66|25
1639357830000|2021-12-13 01:10:30|324.29|320.19|324.78|320.68|324.87|320.77|324.29|320.19|24
1639357840000|2021-12-13 01:10:40|324.76|320.66|324.53|320.43|325.01|320.91|324.53|320.43|28
1639357850000|2021-12-13 01:10:50|324.58|320.48|324.72|320.62|324.82|320.72|324.53|320.43|29
1639357860000|2021-12-13 01:11:00|324.66|320.56|324.78|320.68|324.86|320.76|324.6|320.5|21
1639357870000|2021-12-13 01:11:10|324.74|320.64|324.78|320.68|324.8|320.7|324.64|320.54|10
1639357880000|2021-12-13 01:11:20|324.9|320.8|325.22|321.12|325.22|321.12|324.82|320.72|22
1639357890000|2021-12-13 01:11:30|325.29|321.19|325.39|321.29|325.63|321.53|325.29|321.19|27
1639357900000|2021-12-13 01:11:40|325.37|321.27|325.29|321.19|325.37|321.27|325.13|321.03|23
1639357910000|2021-12-13 01:11:50|325.28|321.18|325.33|321.23|325.41|321.31|325.28|321.18|14
1639357920000|2021-12-13 01:12:00|325.34|321.24|325.27|321.17|325.43|321.33|325.27|321.17|20
1639357930000|2021-12-13 01:12:10|325.26|321.16|325.28|321.18|325.29|321.19|325.22|321.12|14
1639357940000|2021-12-13 01:12:20|325.29|321.19|325.28|321.18|325.38|321.28|325.28|321.18|18
1639357950000|2021-12-13 01:12:30|325.25|321.15|325.15|321.05|325.25|321.15|325.11|321.01|13
1639357960000|2021-12-13 01:12:40|324.98|320.88|324.76|320.66|324.98|320.88|324.65|320.55|24
1639357970000|2021-12-13 01:12:50|324.77|320.67|325.17|321.07|325.28|321.18|324.77|320.67|21
1639357980000|2021-12-13 01:13:00|325.16|321.06|325.19|321.09|325.23|321.13|325.11|321.01|13
1639357990000|2021-12-13 01:13:10|325.24|321.14|325.11|321.01|325.26|321.16|325.11|321.01|14
1639358000000|2021-12-13 01:13:20|325.1|321|325.13|321.03|325.2|321.1|325.08|320.98|11
1639358010000|2021-12-13 01:13:30|325.14|321.04|325.26|321.16|325.3|321.2|325.14|321.04|14
1639358020000|2021-12-13 01:13:40|325.32|321.22|325.31|321.21|325.37|321.27|325.29|321.19|11
1639358030000|2021-12-13 01:13:50|325.32|321.22|325.37|321.27|325.5|321.4|325.31|321.21|17
1639358040000|2021-12-13 01:14:00|325.35|321.25|324.93|320.83|325.35|321.25|324.92|320.82|23
1639358050000|2021-12-13 01:14:10|324.96|320.86|324.78|320.68|325.02|320.92|324.76|320.66|13
1639358060000|2021-12-13 01:14:20|324.76|320.66|324.85|320.75|324.96|320.86|324.72|320.62|14
1639358070000|2021-12-13 01:14:30|324.74|320.64|324.33|320.23|324.85|320.75|324.33|320.23|24
1639358080000|2021-12-13 01:14:40|324.32|320.22|324.32|320.22|324.4|320.3|324.13|320.03|22
1639358090000|2021-12-13 01:14:50|324.36|320.26|324.52|320.42|324.63|320.53|324.36|320.26|13
1639358100000|2021-12-13 01:15:00|324.57|320.47|324.53|320.43|324.61|320.51|324.48|320.38|24
1639358110000|2021-12-13 01:15:10|324.52|320.42|324.49|320.39|324.54|320.44|324.39|320.29|23
1639358120000|2021-12-13 01:15:20|324.48|320.38|324.31|320.21|324.48|320.38|324.31|320.21|20
1639358130000|2021-12-13 01:15:30|324.32|320.22|324.36|320.26|324.45|320.35|324.29|320.19|23
1639358140000|2021-12-13 01:15:40|324.35|320.25|324.49|320.39|324.54|320.44|324.3|320.2|25
1639358150000|2021-12-13 01:15:50|324.52|320.42|324.64|320.54|324.85|320.75|324.52|320.42|22
1639358160000|2021-12-13 01:16:00|324.65|320.55|324.47|320.37|324.65|320.55|324.47|320.37|28
1639358170000|2021-12-13 01:16:10|324.49|320.39|324.7|320.6|324.71|320.61|324.47|320.37|23
1639358180000|2021-12-13 01:16:20|324.67|320.57|324.7|320.6|324.78|320.68|324.67|320.57|9
1639358190000|2021-12-13 01:16:30|324.71|320.61|324.69|320.59|324.76|320.66|324.58|320.48|11
1639358200000|2021-12-13 01:16:40|324.71|320.61|324.72|320.62|324.8|320.7|324.69|320.59|13
1639358210000|2021-12-13 01:16:50|324.78|320.68|324.83|320.73|324.83|320.73|324.68|320.58|14
1639358220000|2021-12-13 01:17:00|324.78|320.68|324.74|320.64|324.81|320.71|324.73|320.63|11
1639358230000|2021-12-13 01:17:10|324.81|320.71|325.3|321.2|325.36|321.26|324.81|320.71|17
1639358240000|2021-12-13 01:17:20|325.26|321.16|325.39|321.29|325.49|321.39|325.26|321.16|19
1639358250000|2021-12-13 01:17:30|325.36|321.26|325.41|321.31|325.44|321.34|325.36|321.26|8
1639358260000|2021-12-13 01:17:40|325.42|321.32|325.77|321.67|325.77|321.67|325.42|321.32|13
1639358270000|2021-12-13 01:17:50|325.79|321.69|325.77|321.67|325.9|321.8|325.77|321.67|13
1639358280000|2021-12-13 01:18:00|325.85|321.75|325.87|321.77|325.92|321.82|325.83|321.73|10
1639358290000|2021-12-13 01:18:10|325.82|321.72|325.87|321.77|325.9|321.8|325.82|321.72|4
1639358300000|2021-12-13 01:18:20|325.83|321.73|326.07|321.97|326.07|321.97|325.76|321.66|17
1639358310000|2021-12-13 01:18:30|326.1|322|326.19|322.09|326.19|322.09|326.06|321.96|12
1639358320000|2021-12-13 01:18:40|326.15|322.05|326.15|322.05|326.28|322.18|326.11|322.01|19
1639358330000|2021-12-13 01:18:50|326.14|322.04|326.06|321.96|326.18|322.08|326.05|321.95|21
1639358340000|2021-12-13 01:19:00|326.13|322.03|326.2|322.1|326.36|322.26|326.13|322.03|9
1639358350000|2021-12-13 01:19:10|326.24|322.14|326.16|322.06|326.26|322.16|326.16|322.06|14
1639358360000|2021-12-13 01:19:20|326.17|322.07|326.27|322.17|326.4|322.3|326.16|322.06|13
1639358370000|2021-12-13 01:19:30|326.24|322.14|326.45|322.35|326.49|322.39|326.24|322.14|19
1639358380000|2021-12-13 01:19:40|326.46|322.36|326.44|322.34|326.46|322.36|326.44|322.34|2
1639358390000|2021-12-13 01:19:50|326.43|322.33|326.46|322.36|326.46|322.36|326.43|322.33|5
1639358400000|2021-12-13 01:20:00|326.47|322.37|326.33|322.23|326.63|322.53|326.33|322.23|21
1639358410000|2021-12-13 01:20:10|326.3|322.2|326.43|322.33|326.44|322.34|326.3|322.2|13
1639358420000|2021-12-13 01:20:20|326.42|322.32|326.43|322.33|326.47|322.37|326.41|322.31|9
1639358430000|2021-12-13 01:20:30|326.4|322.3|326.32|322.22|326.4|322.3|326.3|322.2|5
1639358440000|2021-12-13 01:20:40|326.25|322.15|326.23|322.13|326.32|322.22|326.23|322.13|11
1639358450000|2021-12-13 01:20:50|326.22|322.12|326.27|322.17|326.34|322.24|326.22|322.12|13
1639358460000|2021-12-13 01:21:00|326.34|322.24|326.28|322.18|326.34|322.24|326.22|322.12|12
1639358470000|2021-12-13 01:21:10|326.36|322.26|326.11|322.01|326.37|322.27|326.11|322.01|14
1639358480000|2021-12-13 01:21:20|326.12|322.02|325.81|321.71|326.12|322.02|325.74|321.64|14
1639358490000|2021-12-13 01:21:30|325.83|321.73|325.78|321.68|325.89|321.79|325.75|321.65|12
1639358500000|2021-12-13 01:21:40|325.79|321.69|325.69|321.59|325.79|321.69|325.68|321.58|18
1639358510000|2021-12-13 01:21:50|325.7|321.6|325.56|321.46|325.7|321.6|325.46|321.36|23
1639358520000|2021-12-13 01:22:00|325.55|321.45|325.48|321.38|325.55|321.45|325.48|321.38|8
1639358530000|2021-12-13 01:22:10|325.47|321.37|325.41|321.31|325.49|321.39|325.34|321.24|22
1639358540000|2021-12-13 01:22:20|325.36|321.26|325.4|321.3|325.44|321.34|325.35|321.25|15
1639358550000|2021-12-13 01:22:30|325.38|321.28|325.42|321.32|325.45|321.35|325.36|321.26|12
1639358560000|2021-12-13 01:22:40|325.39|321.29|325.43|321.33|325.46|321.36|325.39|321.29|10
1639358570000|2021-12-13 01:22:50|325.42|321.32|325.38|321.28|325.44|321.34|325.36|321.26|11
1639358580000|2021-12-13 01:23:00|325.4|321.3|325.49|321.39|325.49|321.39|325.37|321.27|12
1639358590000|2021-12-13 01:23:10|325.56|321.46|325.58|321.48|325.67|321.57|325.53|321.43|21
1639358600000|2021-12-13 01:23:20|325.57|321.47|325.57|321.47|325.59|321.49|325.57|321.47|5
1639358610000|2021-12-13 01:23:30|325.58|321.48|325.71|321.61|325.73|321.63|325.58|321.48|14
1639358620000|2021-12-13 01:23:40|325.7|321.6|325.66|321.56|325.78|321.68|325.63|321.53|12
1639358630000|2021-12-13 01:23:50|325.69|321.59|325.69|321.59|325.8|321.7|325.66|321.56|13
1639358640000|2021-12-13 01:24:00|325.65|321.55|325.62|321.52|325.77|321.67|325.61|321.51|15
1639358650000|2021-12-13 01:24:10|325.6|321.5|325.64|321.54|325.68|321.58|325.53|321.43|21
1639358660000|2021-12-13 01:24:20|325.63|321.53|325.58|321.48|325.63|321.53|325.49|321.39|19
1639358670000|2021-12-13 01:24:30|325.47|321.37|325.64|321.54|325.67|321.57|325.47|321.37|13
1639358680000|2021-12-13 01:24:40|325.71|321.61|325.64|321.54|325.72|321.62|325.64|321.54|8
1639358690000|2021-12-13 01:24:50|325.65|321.55|325.61|321.51|325.68|321.58|325.6|321.5|8
1639358700000|2021-12-13 01:25:00|325.6|321.5|325.59|321.49|325.6|321.5|325.55|321.45|7
1639358710000|2021-12-13 01:25:10|325.58|321.48|325.63|321.53|325.67|321.57|325.56|321.46|14
1639358720000|2021-12-13 01:25:20|325.64|321.54|325.55|321.45|325.64|321.54|325.48|321.38|16
1639358730000|2021-12-13 01:25:30|325.52|321.42|325.54|321.44|325.58|321.48|325.5|321.4|9
1639358740000|2021-12-13 01:25:40|325.55|321.45|325.49|321.39|325.56|321.46|325.49|321.39|10
1639358750000|2021-12-13 01:25:50|325.5|321.4|325.48|321.38|325.55|321.45|325.48|321.38|7
1639358760000|2021-12-13 01:26:00|325.47|321.37|325.44|321.34|325.54|321.44|325.44|321.34|7
1639358770000|2021-12-13 01:26:10|325.48|321.38|324.94|320.84|325.48|321.38|324.94|320.84|23
1639358780000|2021-12-13 01:26:20|324.93|320.83|324.68|320.58|324.94|320.84|324.63|320.53|12
1639358790000|2021-12-13 01:26:30|324.66|320.56|324.68|320.58|324.73|320.63|324.66|320.56|7
1639358800000|2021-12-13 01:26:40|324.59|320.49|324.57|320.47|324.7|320.6|324.57|320.47|12
1639358810000|2021-12-13 01:26:50|324.61|320.51|324.48|320.38|324.61|320.51|324.48|320.38|12
1639358820000|2021-12-13 01:27:00|324.45|320.35|324.56|320.46|324.6|320.5|324.44|320.34|12
1639358830000|2021-12-13 01:27:10|324.57|320.47|324.55|320.45|324.61|320.51|324.5|320.4|13
1639358840000|2021-12-13 01:27:20|324.56|320.46|324.54|320.44|324.58|320.48|324.5|320.4|13
1639358850000|2021-12-13 01:27:30|324.56|320.46|324.54|320.44|324.56|320.46|324.53|320.43|4
1639358860000|2021-12-13 01:27:40|324.46|320.36|324.54|320.44|324.54|320.44|324.46|320.36|5
1639358870000|2021-12-13 01:27:50|324.48|320.38|324.45|320.35|324.54|320.44|324.45|320.35|6
1639358880000|2021-12-13 01:28:00|324.44|320.34|324.31|320.21|324.44|320.34|324.28|320.18|8
1639358890000|2021-12-13 01:28:10|324.26|320.16|323.87|319.77|324.33|320.23|323.76|319.66|15
1639358900000|2021-12-13 01:28:20|323.79|319.69|323.78|319.68|323.79|319.69|323.35|319.25|29
1639358910000|2021-12-13 01:28:30|323.76|319.66|323.48|319.38|323.86|319.76|323.43|319.33|31
1639358920000|2021-12-13 01:28:40|323.47|319.37|323.57|319.47|323.6|319.5|323.46|319.36|20
1639358930000|2021-12-13 01:28:50|323.56|319.46|323.5|319.4|323.58|319.48|323.46|319.36|16
1639358940000|2021-12-13 01:29:00|323.52|319.42|323.6|319.5|323.7|319.6|323.52|319.42|24
1639358950000|2021-12-13 01:29:10|323.64|319.54|323.57|319.47|323.74|319.64|323.47|319.37|18
1639358960000|2021-12-13 01:29:20|323.6|319.5|323.58|319.48|323.6|319.5|323.49|319.39|19
1639358970000|2021-12-13 01:29:30|323.59|319.49|323.61|319.51|323.73|319.63|323.59|319.49|21
1639358980000|2021-12-13 01:29:40|323.6|319.5|323.92|319.82|323.95|319.85|323.58|319.48|20
1639358990000|2021-12-13 01:29:50|323.91|319.81|324.32|320.22|324.36|320.26|323.83|319.73|25
1639359000000|2021-12-13 01:30:00|324.37|320.27|323.58|319.48|324.37|320.27|323.58|319.48|30
1639359010000|2021-12-13 01:30:10|323.57|319.47|323.64|319.54|323.64|319.54|323.49|319.39|6
1639359020000|2021-12-13 01:30:20|323.65|319.55|323.58|319.48|323.68|319.58|323.49|319.39|20
1639359030000|2021-12-13 01:30:30|323.53|319.43|323.43|319.33|323.54|319.44|323.4|319.3|24
1639359040000|2021-12-13 01:30:40|323.42|319.32|323.01|318.91|323.44|319.34|322.98|318.88|25
1639359050000|2021-12-13 01:30:50|322.99|318.89|322.76|318.66|322.99|318.89|322.75|318.65|11
1639359060000|2021-12-13 01:31:00|322.74|318.64|322.33|318.23|322.8|318.7|322.32|318.22|27
1639359070000|2021-12-13 01:31:10|322.36|318.26|322.67|318.57|322.69|318.59|322.36|318.26|25
1639359080000|2021-12-13 01:31:20|322.68|318.58|323|318.9|323|318.9|322.68|318.58|20
1639359090000|2021-12-13 01:31:30|323.01|318.91|323.01|318.91|323.06|318.96|322.94|318.84|15
1639359100000|2021-12-13 01:31:40|323.02|318.92|323.25|319.15|323.36|319.26|323.02|318.92|18
1639359110000|2021-12-13 01:31:50|323.28|319.18|323.55|319.45|323.55|319.45|323.23|319.13|15
1639359120000|2021-12-13 01:32:00|323.54|319.44|323.69|319.59|323.69|319.59|323.51|319.41|17
1639359130000|2021-12-13 01:32:10|323.67|319.57|323.75|319.65|323.76|319.66|323.59|319.49|16
1639359140000|2021-12-13 01:32:20|323.67|319.57|323.78|319.68|323.78|319.68|323.67|319.57|11
1639359150000|2021-12-13 01:32:30|323.8|319.7|323.77|319.67|323.8|319.7|323.61|319.51|14
1639359160000|2021-12-13 01:32:40|323.83|319.73|323.77|319.67|323.84|319.74|323.72|319.62|7
1639359170000|2021-12-13 01:32:50|323.78|319.68|323.69|319.59|323.78|319.68|323.68|319.58|11
1639359180000|2021-12-13 01:33:00|323.68|319.58|323.77|319.67|323.77|319.67|323.65|319.55|12
1639359190000|2021-12-13 01:33:10|323.79|319.69|323.82|319.72|323.83|319.73|323.73|319.63|10
1639359200000|2021-12-13 01:33:20|323.87|319.77|324.26|320.16|324.26|320.16|323.87|319.77|13
1639359210000|2021-12-13 01:33:30|324.33|320.23|324.2|320.1|324.33|320.23|324.2|320.1|5
1639359220000|2021-12-13 01:33:40|324.27|320.17|324.25|320.15|324.32|320.22|324.2|320.1|14
1639359230000|2021-12-13 01:33:50|324.24|320.14|324.18|320.08|324.24|320.14|324.02|319.92|9
1639359240000|2021-12-13 01:34:00|324.17|320.07|323.6|319.5|324.17|320.07|323.59|319.49|20
1639359250000|2021-12-13 01:34:10|323.61|319.51|323.64|319.54|323.75|319.65|323.6|319.5|20
1639359260000|2021-12-13 01:34:20|323.65|319.55|323.65|319.55|323.73|319.63|323.62|319.52|13
1639359270000|2021-12-13 01:34:30|323.69|319.59|323.76|319.66|323.76|319.66|323.68|319.58|14
1639359280000|2021-12-13 01:34:40|323.75|319.65|323.68|319.58|323.75|319.65|323.58|319.48|15
1639359290000|2021-12-13 01:34:50|323.69|319.59|323.57|319.47|323.69|319.59|323.57|319.47|12
1639359300000|2021-12-13 01:35:00|323.56|319.46|323.49|319.39|323.56|319.46|323.33|319.23|22
1639359310000|2021-12-13 01:35:10|323.46|319.36|323.54|319.44|323.56|319.46|323.45|319.35|15
1639359320000|2021-12-13 01:35:20|323.52|319.42|323.36|319.26|323.53|319.43|323.25|319.15|24
1639359330000|2021-12-13 01:35:30|323.35|319.25|323.4|319.3|323.46|319.36|323.32|319.22|15
1639359340000|2021-12-13 01:35:40|323.39|319.29|323.45|319.35|323.5|319.4|323.39|319.29|8
1639359350000|2021-12-13 01:35:50|323.47|319.37|323.51|319.41|323.53|319.43|323.45|319.35|11
1639359360000|2021-12-13 01:36:00|323.5|319.4|323.81|319.71|323.81|319.71|323.5|319.4|20
1639359370000|2021-12-13 01:36:10|323.77|319.67|323.8|319.7|323.89|319.79|323.76|319.66|9
1639359380000|2021-12-13 01:36:20|323.83|319.73|323.68|319.58|323.83|319.73|323.67|319.57|12
1639359390000|2021-12-13 01:36:30|323.71|319.61|323.78|319.68|323.78|319.68|323.7|319.6|8
1639359400000|2021-12-13 01:36:40|323.72|319.62|323.74|319.64|323.82|319.72|323.69|319.59|15
1639359410000|2021-12-13 01:36:50|323.72|319.62|323.72|319.62|323.74|319.64|323.68|319.58|11
1639359420000|2021-12-13 01:37:00|323.76|319.66|323.73|319.63|323.78|319.68|323.72|319.62|7
1639359430000|2021-12-13 01:37:10|323.74|319.64|323.56|319.46|323.74|319.64|323.52|319.42|20
1639359440000|2021-12-13 01:37:20|323.55|319.45|323.34|319.24|323.63|319.53|323.33|319.23|17
1639359450000|2021-12-13 01:37:30|323.39|319.29|323.57|319.47|323.57|319.47|323.39|319.29|11
1639359460000|2021-12-13 01:37:40|323.56|319.46|323.55|319.45|323.57|319.47|323.55|319.45|7
1639359470000|2021-12-13 01:37:50|323.57|319.47|323.49|319.39|323.57|319.47|323.48|319.38|7
1639359480000|2021-12-13 01:38:00|323.5|319.4|323.56|319.46|323.64|319.54|323.46|319.36|12
1639359490000|2021-12-13 01:38:10|323.54|319.44|323.48|319.38|323.61|319.51|323.38|319.28|12
1639359500000|2021-12-13 01:38:20|323.46|319.36|323.32|319.22|323.46|319.36|323.32|319.22|14
1639359510000|2021-12-13 01:38:30|323.28|319.18|323.29|319.19|323.37|319.27|323.27|319.17|16
1639359520000|2021-12-13 01:38:40|323.36|319.26|323.37|319.27|323.38|319.28|323.22|319.12|11
1639359530000|2021-12-13 01:38:50|323.31|319.21|323.37|319.27|323.39|319.29|323.31|319.21|9
1639359540000|2021-12-13 01:39:00|323.4|319.3|323.3|319.2|323.4|319.3|323.29|319.19|11
1639359550000|2021-12-13 01:39:10|323.31|319.21|323.31|319.21|323.31|319.21|323.28|319.18|11
1639359560000|2021-12-13 01:39:20|323.3|319.2|322.88|318.78|323.3|319.2|322.88|318.78|11
1639359570000|2021-12-13 01:39:30|322.86|318.76|322.8|318.7|322.86|318.76|322.78|318.68|12
1639359580000|2021-12-13 01:39:40|322.77|318.67|322.76|318.66|322.77|318.67|322.69|318.59|9
1639359590000|2021-12-13 01:39:50|322.74|318.64|322.62|318.52|322.88|318.78|322.62|318.52|14
1639359600000|2021-12-13 01:40:00|322.61|318.51|322.46|318.36|322.61|318.51|322.4|318.3|15
1639359610000|2021-12-13 01:40:10|322.47|318.37|322.58|318.48|322.58|318.48|322.44|318.34|12
1639359620000|2021-12-13 01:40:20|322.57|318.47|322.62|318.52|322.63|318.53|322.54|318.44|6
1639359630000|2021-12-13 01:40:30|322.64|318.54|322.61|318.51|322.66|318.56|322.56|318.46|17
1639359640000|2021-12-13 01:40:40|322.68|318.58|322.55|318.45|322.68|318.58|322.48|318.38|9
1639359650000|2021-12-13 01:40:50|322.56|318.46|322.48|318.38|322.63|318.53|322.44|318.34|11
1639359660000|2021-12-13 01:41:00|322.5|318.4|322.52|318.42|322.53|318.43|322.5|318.4|6
1639359670000|2021-12-13 01:41:10|322.49|318.39|322.41|318.31|322.52|318.42|322.41|318.31|18
1639359680000|2021-12-13 01:41:20|322.44|318.34|322.4|318.3|322.54|318.44|322.39|318.29|19
1639359690000|2021-12-13 01:41:30|322.48|318.38|322.45|318.35|322.56|318.46|322.42|318.32|17
1639359700000|2021-12-13 01:41:40|322.39|318.29|322.34|318.24|322.4|318.3|322.31|318.21|16
1639359710000|2021-12-13 01:41:50|322.35|318.25|321.91|317.81|322.39|318.29|321.91|317.81|17
1639359720000|2021-12-13 01:42:00|321.83|317.73|322.1|318|322.14|318.04|321.67|317.57|29
1639359730000|2021-12-13 01:42:10|322.02|317.92|321.85|317.75|322.08|317.98|321.8|317.7|23
1639359740000|2021-12-13 01:42:20|321.8|317.7|322.18|318.08|322.19|318.09|321.75|317.65|24
1639359750000|2021-12-13 01:42:30|322.28|318.18|322.39|318.29|322.42|318.32|322.23|318.13|26
1639359760000|2021-12-13 01:42:40|322.31|318.21|322.38|318.28|322.38|318.28|322.22|318.12|26
1639359770000|2021-12-13 01:42:50|322.37|318.27|322.34|318.24|322.39|318.29|322.31|318.21|20
1639359780000|2021-12-13 01:43:00|322.37|318.27|322.37|318.27|322.42|318.32|322.32|318.22|14
1639359790000|2021-12-13 01:43:10|322.38|318.28|322.37|318.27|322.38|318.28|322.34|318.24|9
1639359800000|2021-12-13 01:43:20|322.36|318.26|322.36|318.26|322.42|318.32|322.31|318.21|12
1639359810000|2021-12-13 01:43:30|322.37|318.27|322.34|318.24|322.41|318.31|322.24|318.14|27
1639359820000|2021-12-13 01:43:40|322.33|318.23|322.43|318.33|322.43|318.33|322.33|318.23|16
1639359830000|2021-12-13 01:43:50|322.42|318.32|322.46|318.36|322.46|318.36|322.34|318.24|15
1639359840000|2021-12-13 01:44:00|322.47|318.37|322.52|318.42|322.52|318.42|322.45|318.35|9
1639359850000|2021-12-13 01:44:10|322.55|318.45|322.5|318.4|322.6|318.5|322.49|318.39|22
1639359860000|2021-12-13 01:44:20|322.57|318.47|322.48|318.38|322.57|318.47|322.41|318.31|20
1639359870000|2021-12-13 01:44:30|322.49|318.39|322.55|318.45|322.57|318.47|322.49|318.39|13
1639359880000|2021-12-13 01:44:40|322.54|318.44|322.47|318.37|322.62|318.52|322.47|318.37|16
1639359890000|2021-12-13 01:44:50|322.46|318.36|322.47|318.37|322.48|318.38|322.38|318.28|24
1639359900000|2021-12-13 01:45:00|322.46|318.36|322.46|318.36|322.53|318.43|322.41|318.31|12
1639359910000|2021-12-13 01:45:10|322.43|318.33|322.48|318.38|322.6|318.5|322.4|318.3|18
1639359920000|2021-12-13 01:45:20|322.5|318.4|322.45|318.35|322.6|318.5|322.43|318.33|16
1639359930000|2021-12-13 01:45:30|322.44|318.34|322.56|318.46|322.66|318.56|322.44|318.34|18
1639359940000|2021-12-13 01:45:40|322.58|318.48|322.62|318.52|322.68|318.58|322.58|318.48|13
1639359950000|2021-12-13 01:45:50|322.63|318.53|322.61|318.51|322.64|318.54|322.58|318.48|4
1639359960000|2021-12-13 01:46:00|322.7|318.6|322.69|318.59|322.71|318.61|322.66|318.56|12
1639359970000|2021-12-13 01:46:10|322.7|318.6|322.74|318.64|322.79|318.69|322.7|318.6|8
1639359980000|2021-12-13 01:46:20|322.75|318.65|322.75|318.65|322.78|318.68|322.69|318.59|10
1639359990000|2021-12-13 01:46:30|322.76|318.66|322.82|318.72|322.82|318.72|322.72|318.62|13
1639360000000|2021-12-13 01:46:40|322.81|318.71|322.79|318.69|322.81|318.71|322.77|318.67|10
1639360010000|2021-12-13 01:46:50|322.78|318.68|322.73|318.63|322.8|318.7|322.73|318.63|9
1639360020000|2021-12-13 01:47:00|322.74|318.64|322.77|318.67|322.77|318.67|322.72|318.62|11
1639360030000|2021-12-13 01:47:10|322.78|318.68|322.79|318.69|322.83|318.73|322.77|318.67|5
1639360040000|2021-12-13 01:47:20|322.83|318.73|323.16|319.06|323.16|319.06|322.83|318.73|12
1639360050000|2021-12-13 01:47:30|323.25|319.15|323.26|319.16|323.28|319.18|323.24|319.14|8
1639360060000|2021-12-13 01:47:40|323.27|319.17|323.26|319.16|323.27|319.17|323.15|319.05|8
1639360070000|2021-12-13 01:47:50|323.27|319.17|323.08|318.98|323.27|319.17|323.08|318.98|4
1639360080000|2021-12-13 01:48:00|323.2|319.1|323.23|319.13|323.27|319.17|323.1|319|7
1639360090000|2021-12-13 01:48:10|323.18|319.08|323.13|319.03|323.23|319.13|323.08|318.98|7
1639360100000|2021-12-13 01:48:20|322.92|318.82|322.82|318.72|322.92|318.82|322.66|318.56|18
1639360110000|2021-12-13 01:48:30|322.81|318.71|322.75|318.65|322.81|318.71|322.73|318.63|11
1639360120000|2021-12-13 01:48:40|322.74|318.64|322.82|318.72|322.82|318.72|322.68|318.58|16
1639360130000|2021-12-13 01:48:50|322.84|318.74|322.74|318.64|322.88|318.78|322.73|318.63|9
1639360140000|2021-12-13 01:49:00|322.81|318.71|322.68|318.58|322.81|318.71|322.68|318.58|13
1639360150000|2021-12-13 01:49:10|322.67|318.57|322.65|318.55|322.75|318.65|322.62|318.52|18
1639360160000|2021-12-13 01:49:20|322.66|318.56|322.64|318.54|322.75|318.65|322.62|318.52|13
1639360170000|2021-12-13 01:49:30|322.63|318.53|322.58|318.48|322.69|318.59|322.58|318.48|12
1639360180000|2021-12-13 01:49:40|322.59|318.49|322.33|318.23|322.62|318.52|322.3|318.2|18
1639360190000|2021-12-13 01:49:50|322.34|318.24|322.38|318.28|322.42|318.32|322.33|318.23|10
1639360200000|2021-12-13 01:50:00|322.39|318.29|322.6|318.5|322.6|318.5|322.39|318.29|14
1639360210000|2021-12-13 01:50:10|322.61|318.51|322.65|318.55|322.68|318.58|322.61|318.51|10
1639360220000|2021-12-13 01:50:20|322.66|318.56|322.55|318.45|322.7|318.6|322.55|318.45|15
1639360230000|2021-12-13 01:50:30|322.54|318.44|322.53|318.43|322.55|318.45|322.5|318.4|6
1639360240000|2021-12-13 01:50:40|322.52|318.42|322.54|318.44|322.54|318.44|322.52|318.42|5
1639360250000|2021-12-13 01:50:50|322.53|318.43|322.62|318.52|322.64|318.54|322.51|318.41|15
1639360260000|2021-12-13 01:51:00|322.6|318.5|322.44|318.34|322.62|318.52|322.44|318.34|17
1639360270000|2021-12-13 01:51:10|322.45|318.35|322.17|318.07|322.45|318.35|322.1|318|25
1639360280000|2021-12-13 01:51:20|322.16|318.06|322.16|318.06|322.19|318.09|322.11|318.01|15
1639360290000|2021-12-13 01:51:30|322.15|318.05|322.23|318.13|322.32|318.22|322.15|318.05|17
1639360300000|2021-12-13 01:51:40|322.28|318.18|322.23|318.13|322.34|318.24|322.23|318.13|17
1639360310000|2021-12-13 01:51:50|322.22|318.12|322.19|318.09|322.22|318.12|322.15|318.05|13
1639360320000|2021-12-13 01:52:00|322.18|318.08|321.83|317.73|322.19|318.09|321.83|317.73|11
1639360330000|2021-12-13 01:52:10|321.95|317.85|321.9|317.8|321.95|317.85|321.79|317.69|11
1639360340000|2021-12-13 01:52:20|321.93|317.83|321.92|317.82|321.99|317.89|321.81|317.71|10
1639360350000|2021-12-13 01:52:30|321.94|317.84|321.89|317.79|321.99|317.89|321.85|317.75|12
1639360360000|2021-12-13 01:52:40|321.87|317.77|321.89|317.79|321.95|317.85|321.84|317.74|7
1639360370000|2021-12-13 01:52:50|321.88|317.78|321.85|317.75|321.97|317.87|321.79|317.69|10
1639360380000|2021-12-13 01:53:00|321.86|317.76|321.78|317.68|321.98|317.88|321.77|317.67|12
1639360390000|2021-12-13 01:53:10|321.97|317.87|321.7|317.6|321.97|317.87|321.64|317.54|19
1639360400000|2021-12-13 01:53:20|321.65|317.55|321.67|317.57|321.76|317.66|321.61|317.51|12
1639360410000|2021-12-13 01:53:30|321.65|317.55|321.59|317.49|321.71|317.61|321.52|317.42|13
1639360420000|2021-12-13 01:53:40|321.69|317.59|321.61|317.51|321.73|317.63|321.57|317.47|15
1639360430000|2021-12-13 01:53:50|321.6|317.5|321.52|317.42|321.71|317.61|321.52|317.42|12
1639360440000|2021-12-13 01:54:00|321.58|317.48|321.68|317.58|321.74|317.64|321.57|317.47|15
1639360450000|2021-12-13 01:54:10|321.73|317.63|321.6|317.5|321.73|317.63|321.55|317.45|13
1639360460000|2021-12-13 01:54:20|321.58|317.48|321.38|317.28|321.58|317.48|321.38|317.28|18
1639360470000|2021-12-13 01:54:30|321.29|317.19|320.91|316.81|321.29|317.19|320.91|316.81|22
1639360480000|2021-12-13 01:54:40|320.86|316.76|320.92|316.82|320.93|316.83|320.74|316.64|10
1639360490000|2021-12-13 01:54:50|320.9|316.8|320.82|316.72|320.92|316.82|320.76|316.66|12
1639360500000|2021-12-13 01:55:00|320.86|316.76|321.19|317.09|321.2|317.1|320.82|316.72|19
1639360510000|2021-12-13 01:55:10|321.2|317.1|321.13|317.03|321.2|317.1|321.07|316.97|18
1639360520000|2021-12-13 01:55:20|321.15|317.05|320.8|316.7|321.21|317.11|320.8|316.7|12
1639360530000|2021-12-13 01:55:30|320.82|316.72|320.91|316.81|320.91|316.81|320.8|316.7|6
1639360540000|2021-12-13 01:55:40|320.99|316.89|321|316.9|321|316.9|320.89|316.79|13
1639360550000|2021-12-13 01:55:50|320.93|316.83|321.3|317.2|321.3|317.2|320.92|316.82|8
1639360560000|2021-12-13 01:56:00|321.27|317.17|321.29|317.19|321.35|317.25|321.21|317.11|8
1639360570000|2021-12-13 01:56:10|321.3|317.2|321.29|317.19|321.3|317.2|321.29|317.19|2
1639360580000|2021-12-13 01:56:20|321.28|317.18|321.33|317.23|321.33|317.23|321.26|317.16|9
1639360590000|2021-12-13 01:56:30|321.3|317.2|321.45|317.35|321.49|317.39|321.28|317.18|20
1639360600000|2021-12-13 01:56:40|321.44|317.34|321.41|317.31|321.46|317.36|321.41|317.31|5
1639360610000|2021-12-13 01:56:50|321.42|317.32|321.41|317.31|321.44|317.34|321.34|317.24|11
1639360620000|2021-12-13 01:57:00|321.42|317.32|321.39|317.29|321.45|317.35|321.39|317.29|15
1639360630000|2021-12-13 01:57:10|321.43|317.33|321.4|317.3|321.47|317.37|321.34|317.24|21
1639360640000|2021-12-13 01:57:20|321.39|317.29|321.4|317.3|321.42|317.32|321.3|317.2|16
1639360650000|2021-12-13 01:57:30|321.41|317.31|321.41|317.31|321.42|317.32|321.39|317.29|6
1639360660000|2021-12-13 01:57:40|321.38|317.28|321.33|317.23|321.43|317.33|321.33|317.23|12
1639360670000|2021-12-13 01:57:50|321.32|317.22|321.2|317.1|321.36|317.26|321.15|317.05|16
1639360680000|2021-12-13 01:58:00|321.19|317.09|321.25|317.15|321.29|317.19|321.15|317.05|15
1639360690000|2021-12-13 01:58:10|321.24|317.14|321.26|317.16|321.28|317.18|321.13|317.03|14
1639360700000|2021-12-13 01:58:20|321.28|317.18|321.25|317.15|321.28|317.18|321.21|317.11|11
1639360710000|2021-12-13 01:58:30|321.22|317.12|321.35|317.25|321.37|317.27|321.2|317.1|15
1639360720000|2021-12-13 01:58:40|321.34|317.24|321.4|317.3|321.42|317.32|321.31|317.21|19
1639360730000|2021-12-13 01:58:50|321.41|317.31|321.55|317.45|321.61|317.51|321.41|317.31|11
1639360740000|2021-12-13 01:59:00|321.76|317.66|321.66|317.56|321.76|317.66|321.64|317.54|11
1639360750000|2021-12-13 01:59:10|321.68|317.58|321.64|317.54|321.77|317.67|321.61|317.51|15
1639360760000|2021-12-13 01:59:20|321.61|317.51|321.56|317.46|321.66|317.56|321.5|317.4|18
1639360770000|2021-12-13 01:59:30|321.59|317.49|321.4|317.3|321.63|317.53|321.4|317.3|18
1639360780000|2021-12-13 01:59:40|321.39|317.29|321.34|317.24|321.42|317.32|321.34|317.24|11
1639360790000|2021-12-13 01:59:50|321.33|317.23|320.8|316.7|321.36|317.26|320.8|316.7|26
1639360800000|2021-12-13 02:00:00|320.75|316.65|320.66|316.56|320.77|316.67|320.44|316.34|28
1639360810000|2021-12-13 02:00:10|320.65|316.55|320.82|316.72|320.94|316.84|320.62|316.52|25
1639360820000|2021-12-13 02:00:20|320.77|316.67|320.8|316.7|320.92|316.82|320.66|316.56|20
1639360830000|2021-12-13 02:00:30|320.79|316.69|320.71|316.61|320.81|316.71|320.61|316.51|25
1639360840000|2021-12-13 02:00:40|320.73|316.63|320.79|316.69|320.85|316.75|320.72|316.62|20
1639360850000|2021-12-13 02:00:50|320.82|316.72|320.94|316.84|320.98|316.88|320.8|316.7|20
1639360860000|2021-12-13 02:01:00|320.96|316.86|321.52|317.42|321.56|317.46|320.96|316.86|22
1639360870000|2021-12-13 02:01:10|321.53|317.43|321.57|317.47|321.57|317.47|321.44|317.34|20
1639360880000|2021-12-13 02:01:20|321.56|317.46|321.55|317.45|321.67|317.57|321.43|317.33|21
1639360890000|2021-12-13 02:01:30|321.58|317.48|321.63|317.53|321.73|317.63|321.58|317.48|16
1639360900000|2021-12-13 02:01:40|321.57|317.47|321.83|317.73|321.91|317.81|321.57|317.47|22
1639360910000|2021-12-13 02:01:50|321.84|317.74|321.8|317.7|321.9|317.8|321.78|317.68|12
1639360920000|2021-12-13 02:02:00|321.78|317.68|321.91|317.81|321.91|317.81|321.73|317.63|11
1639360930000|2021-12-13 02:02:10|321.92|317.82|322.64|318.54|322.65|318.55|321.9|317.8|25
1639360940000|2021-12-13 02:02:20|322.65|318.55|322.49|318.39|322.69|318.59|322.47|318.37|19
1639360950000|2021-12-13 02:02:30|322.46|318.36|322.57|318.47|322.6|318.5|322.45|318.35|19
1639360960000|2021-12-13 02:02:40|322.58|318.48|322.56|318.46|322.66|318.56|322.54|318.44|19
1639360970000|2021-12-13 02:02:50|322.58|318.48|322.46|318.36|322.58|318.48|322.4|318.3|17
1639360980000|2021-12-13 02:03:00|322.45|318.35|322.63|318.53|322.71|318.61|322.45|318.35|20
1639360990000|2021-12-13 02:03:10|322.65|318.55|322.65|318.55|322.66|318.56|322.63|318.53|5
1639361000000|2021-12-13 02:03:20|322.6|318.5|322.57|318.47|322.6|318.5|322.56|318.46|13
1639361010000|2021-12-13 02:03:30|322.56|318.46|322.56|318.46|322.56|318.46|322.52|318.42|8
1639361020000|2021-12-13 02:03:40|322.53|318.43|322.47|318.37|322.62|318.52|322.46|318.36|20
1639361030000|2021-12-13 02:03:50|322.49|318.39|322.55|318.45|322.58|318.48|322.49|318.39|20
1639361040000|2021-12-13 02:04:00|322.53|318.43|322.5|318.4|322.55|318.45|322.5|318.4|7
1639361050000|2021-12-13 02:04:10|322.45|318.35|322.45|318.35|322.49|318.39|322.42|318.32|9
1639361060000|2021-12-13 02:04:20|322.47|318.37|322.47|318.37|322.48|318.38|322.42|318.32|12
1639361070000|2021-12-13 02:04:30|322.42|318.32|322.43|318.33|322.44|318.34|322.39|318.29|8
1639361080000|2021-12-13 02:04:40|322.39|318.29|322.39|318.29|322.39|318.29|322.39|318.29|1
1639361090000|2021-12-13 02:04:50|322.38|318.28|322.39|318.29|322.39|318.29|322.37|318.27|3
1639361100000|2021-12-13 02:05:00|322.35|318.25|322.85|318.75|322.85|318.75|322.35|318.25|19
1639361110000|2021-12-13 02:05:10|322.93|318.83|323.17|319.07|323.23|319.13|322.93|318.83|18
1639361120000|2021-12-13 02:05:20|323.14|319.04|323.22|319.12|323.22|319.12|323.08|318.98|13
1639361130000|2021-12-13 02:05:30|323.21|319.11|323.16|319.06|323.21|319.11|323.06|318.96|11
1639361140000|2021-12-13 02:05:40|323.18|319.08|323.24|319.14|323.24|319.14|323.11|319.01|9
1639361150000|2021-12-13 02:05:50|323.2|319.1|323.25|319.15|323.25|319.15|323.2|319.1|3
1639361160000|2021-12-13 02:06:00|323.24|319.14|323.25|319.15|323.25|319.15|323.22|319.12|3
1639361170000|2021-12-13 02:06:10|323.26|319.16|323.19|319.09|323.26|319.16|323.19|319.09|10
1639361180000|2021-12-13 02:06:20|323.18|319.08|323.21|319.11|323.22|319.12|323.12|319.02|18
1639361190000|2021-12-13 02:06:30|323.2|319.1|323.23|319.13|323.28|319.18|323.18|319.08|8
1639361200000|2021-12-13 02:06:40|323.26|319.16|323.72|319.62|323.96|319.86|323.25|319.15|23
1639361210000|2021-12-13 02:06:50|323.75|319.65|323.83|319.73|323.91|319.81|323.72|319.62|19
1639361220000|2021-12-13 02:07:00|323.84|319.74|323.57|319.47|323.84|319.74|323.57|319.47|17
1639361230000|2021-12-13 02:07:10|323.56|319.46|323.43|319.33|323.59|319.49|323.35|319.25|20
1639361240000|2021-12-13 02:07:20|323.35|319.25|323.34|319.24|323.41|319.31|323.32|319.22|10
1639361250000|2021-12-13 02:07:30|323.35|319.25|323.37|319.27|323.38|319.28|323.34|319.24|7
1639361260000|2021-12-13 02:07:40|323.4|319.3|323.38|319.28|323.4|319.3|323.3|319.2|5
1639361270000|2021-12-13 02:07:50|323.42|319.32|323.34|319.24|323.42|319.32|323.29|319.19|13
1639361280000|2021-12-13 02:08:00|323.4|319.3|323.22|319.12|323.44|319.34|323.16|319.06|17
1639361290000|2021-12-13 02:08:10|323.21|319.11|323.07|318.97|323.24|319.14|323.07|318.97|21
1639361300000|2021-12-13 02:08:20|323.13|319.03|323.04|318.94|323.13|319.03|323|318.9|12
1639361310000|2021-12-13 02:08:30|323.03|318.93|322.68|318.58|323.03|318.93|322.63|318.53|12
1639361320000|2021-12-13 02:08:40|322.61|318.51|322.7|318.6|322.84|318.74|322.61|318.51|9
1639361330000|2021-12-13 02:08:50|322.67|318.57|322.83|318.73|322.85|318.75|322.67|318.57|17
1639361340000|2021-12-13 02:09:00|322.8|318.7|322.77|318.67|322.83|318.73|322.7|318.6|10
1639361350000|2021-12-13 02:09:10|322.79|318.69|322.64|318.54|322.9|318.8|322.61|318.51|16
1639361360000|2021-12-13 02:09:20|322.72|318.62|322.73|318.63|322.8|318.7|322.64|318.54|15
1639361370000|2021-12-13 02:09:30|322.72|318.62|322.77|318.67|322.77|318.67|322.64|318.54|11
1639361380000|2021-12-13 02:09:40|322.84|318.74|322.7|318.6|322.85|318.75|322.7|318.6|14
1639361390000|2021-12-13 02:09:50|322.75|318.65|322.84|318.74|322.85|318.75|322.6|318.5|16
1639361400000|2021-12-13 02:10:00|322.78|318.68|322.82|318.72|322.82|318.72|322.7|318.6|12
1639361410000|2021-12-13 02:10:10|322.76|318.66|322.66|318.56|322.76|318.66|322.63|318.53|12
1639361420000|2021-12-13 02:10:20|322.75|318.65|322.61|318.51|322.75|318.65|322.57|318.47|13
1639361430000|2021-12-13 02:10:30|322.62|318.52|322.56|318.46|322.77|318.67|322.55|318.45|13
1639361440000|2021-12-13 02:10:40|322.6|318.5|322.44|318.34|322.6|318.5|322.44|318.34|18
1639361450000|2021-12-13 02:10:50|322.43|318.33|322.32|318.22|322.43|318.33|322.29|318.19|12
1639361460000|2021-12-13 02:11:00|322.37|318.27|322.4|318.3|322.42|318.32|322.31|318.21|8
1639361470000|2021-12-13 02:11:10|322.42|318.32|322.42|318.32|322.44|318.34|322.37|318.27|14
1639361480000|2021-12-13 02:11:20|322.41|318.31|322.42|318.32|322.43|318.33|322.36|318.26|8
1639361490000|2021-12-13 02:11:30|322.43|318.33|322.35|318.25|322.44|318.34|322.34|318.24|15
1639361500000|2021-12-13 02:11:40|322.38|318.28|322.43|318.33|322.49|318.39|322.35|318.25|9
1639361510000|2021-12-13 02:11:50|322.42|318.32|322.46|318.36|322.56|318.46|322.42|318.32|13
1639361520000|2021-12-13 02:12:00|322.47|318.37|322.45|318.35|322.54|318.44|322.44|318.34|6
1639361530000|2021-12-13 02:12:10|322.44|318.34|322.47|318.37|322.56|318.46|322.4|318.3|8
1639361540000|2021-12-13 02:12:20|322.49|318.39|322.45|318.35|322.54|318.44|322.45|318.35|17
1639361550000|2021-12-13 02:12:30|322.47|318.37|322.46|318.36|322.47|318.37|322.36|318.26|9
1639361560000|2021-12-13 02:12:40|322.42|318.32|322.42|318.32|322.54|318.44|322.36|318.26|10
1639361570000|2021-12-13 02:12:50|322.43|318.33|322.42|318.32|322.43|318.33|322.4|318.3|6
1639361580000|2021-12-13 02:13:00|322.43|318.33|322.41|318.31|322.56|318.46|322.41|318.31|11
1639361590000|2021-12-13 02:13:10|322.4|318.3|322.54|318.44|322.55|318.45|322.4|318.3|17
1639361600000|2021-12-13 02:13:20|322.51|318.41|322.43|318.33|322.53|318.43|322.43|318.33|8
1639361610000|2021-12-13 02:13:30|322.44|318.34|322.47|318.37|322.5|318.4|322.21|318.11|8
1639361620000|2021-12-13 02:13:40|322.42|318.32|322.44|318.34|322.44|318.34|322.27|318.17|15
1639361630000|2021-12-13 02:13:50|322.4|318.3|322.35|318.25|322.46|318.36|322.34|318.24|13
1639361640000|2021-12-13 02:14:00|322.47|318.37|322.37|318.27|322.48|318.38|322.33|318.23|16
1639361650000|2021-12-13 02:14:10|322.38|318.28|322.21|318.11|322.4|318.3|322.21|318.11|14
1639361660000|2021-12-13 02:14:20|322.22|318.12|322.28|318.18|322.33|318.23|322.21|318.11|12
1639361670000|2021-12-13 02:14:30|322.27|318.17|322.27|318.17|322.38|318.28|322.26|318.16|12
1639361680000|2021-12-13 02:14:40|322.24|318.14|322.31|318.21|322.36|318.26|322.14|318.04|11
1639361690000|2021-12-13 02:14:50|322.33|318.23|322.4|318.3|322.4|318.3|322.33|318.23|8
1639361700000|2021-12-13 02:15:00|322.39|318.29|322.46|318.36|322.51|318.41|322.39|318.29|12
1639361710000|2021-12-13 02:15:10|322.47|318.37|322.34|318.24|322.52|318.42|322.34|318.24|12
1639361720000|2021-12-13 02:15:20|322.3|318.2|322.41|318.31|322.48|318.38|322.29|318.19|10
1639361730000|2021-12-13 02:15:30|322.37|318.27|322.38|318.28|322.43|318.33|322.37|318.27|12
1639361740000|2021-12-13 02:15:40|322.39|318.29|322.36|318.26|322.5|318.4|322.36|318.26|12
1639361750000|2021-12-13 02:15:50|322.35|318.25|322.38|318.28|322.42|318.32|322.31|318.21|10
1639361760000|2021-12-13 02:16:00|322.4|318.3|322.37|318.27|322.4|318.3|322.37|318.27|2
1639361770000|2021-12-13 02:16:10|322.38|318.28|322.48|318.38|322.48|318.38|322.35|318.25|18
1639361780000|2021-12-13 02:16:20|322.47|318.37|322.37|318.27|322.47|318.37|322.37|318.27|6
1639361790000|2021-12-13 02:16:30|322.43|318.33|322.27|318.17|322.43|318.33|322.25|318.15|11
1639361800000|2021-12-13 02:16:40|322.24|318.14|322.13|318.03|322.27|318.17|322.13|318.03|10
1639361810000|2021-12-13 02:16:50|322.09|317.99|322.03|317.93|322.17|318.07|322.03|317.93|20
1639361820000|2021-12-13 02:17:00|322.02|317.92|322.03|317.93|322.04|317.94|322.02|317.92|8
1639361830000|2021-12-13 02:17:10|322.02|317.92|322.03|317.93|322.03|317.93|322.02|317.92|2
1639361840000|2021-12-13 02:17:20|322.04|317.94|322.03|317.93|322.05|317.95|322.02|317.92|8
1639361850000|2021-12-13 02:17:30|322.14|318.04|321.78|317.68|322.15|318.05|321.78|317.68|11
1639361860000|2021-12-13 02:17:40|321.8|317.7|321.79|317.69|321.81|317.71|321.75|317.65|6
1639361870000|2021-12-13 02:17:50|321.81|317.71|321.78|317.68|321.81|317.71|321.74|317.64|5
1639361880000|2021-12-13 02:18:00|321.77|317.67|321.83|317.73|321.92|317.82|321.7|317.6|12
1639361890000|2021-12-13 02:18:10|321.82|317.72|321.78|317.68|321.82|317.72|321.78|317.68|3
1639361900000|2021-12-13 02:18:20|321.72|317.62|321.72|317.62|321.75|317.65|321.69|317.59|6
1639361910000|2021-12-13 02:18:30|321.71|317.61|321.9|317.8|321.9|317.8|321.71|317.61|9
1639361920000|2021-12-13 02:18:40|321.91|317.81|322.15|318.05|322.15|318.05|321.9|317.8|20
1639361930000|2021-12-13 02:18:50|322.16|318.06|322.29|318.19|322.29|318.19|322.16|318.06|9
1639361940000|2021-12-13 02:19:00|322.25|318.15|322.29|318.19|322.29|318.19|322.22|318.12|4
1639361950000|2021-12-13 02:19:10|322.23|318.13|322.25|318.15|322.25|318.15|322.18|318.08|7
1639361960000|2021-12-13 02:19:20|322.14|318.04|322.25|318.15|322.29|318.19|322.14|318.04|3
1639361970000|2021-12-13 02:19:30|322.21|318.11|322.42|318.32|322.42|318.32|322.21|318.11|15
1639361980000|2021-12-13 02:19:40|322.39|318.29|322.48|318.38|322.49|318.39|322.38|318.28|14
1639361990000|2021-12-13 02:19:50|322.5|318.4|322.34|318.24|322.5|318.4|322.34|318.24|18
1639362000000|2021-12-13 02:20:00|322.39|318.29|322.5|318.4|322.52|318.42|322.39|318.29|14
1639362010000|2021-12-13 02:20:10|322.54|318.44|322.55|318.45|322.55|318.45|322.52|318.42|12
1639362020000|2021-12-13 02:20:20|322.54|318.44|322.52|318.42|322.55|318.45|322.51|318.41|7
1639362030000|2021-12-13 02:20:30|322.48|318.38|322.43|318.33|322.48|318.38|322.43|318.33|5
1639362040000|2021-12-13 02:20:40|322.42|318.32|322.45|318.35|322.48|318.38|322.42|318.32|10
1639362050000|2021-12-13 02:20:50|322.48|318.38|322.58|318.48|322.6|318.5|322.48|318.38|11
1639362060000|2021-12-13 02:21:00|322.56|318.46|322.63|318.53|322.64|318.54|322.55|318.45|12
1639362070000|2021-12-13 02:21:10|322.6|318.5|322.55|318.45|322.64|318.54|322.55|318.45|9
1639362080000|2021-12-13 02:21:20|322.59|318.49|322.53|318.43|322.59|318.49|322.49|318.39|5
1639362090000|2021-12-13 02:21:30|322.52|318.42|322.52|318.42|322.58|318.48|322.36|318.26|10
1639362100000|2021-12-13 02:21:40|322.53|318.43|322.61|318.51|322.61|318.51|322.46|318.36|15
1639362110000|2021-12-13 02:21:50|322.53|318.43|322.53|318.43|322.53|318.43|322.47|318.37|5
1639362120000|2021-12-13 02:22:00|322.49|318.39|322.48|318.38|322.53|318.43|322.42|318.32|9
1639362130000|2021-12-13 02:22:10|322.47|318.37|322.47|318.37|322.47|318.37|322.39|318.29|9
1639362140000|2021-12-13 02:22:20|322.46|318.36|322.46|318.36|322.46|318.36|322.34|318.24|9
1639362150000|2021-12-13 02:22:30|322.47|318.37|322.42|318.32|322.47|318.37|322.42|318.32|3
1639362160000|2021-12-13 02:22:40|322.43|318.33|322.43|318.33|322.45|318.35|322.37|318.27|7
1639362170000|2021-12-13 02:22:50|322.4|318.3|322.42|318.32|322.44|318.34|322.35|318.25|9
1639362180000|2021-12-13 02:23:00|322.41|318.31|322.28|318.18|322.43|318.33|322.28|318.18|8
1639362190000|2021-12-13 02:23:10|322.27|318.17|322.14|318.04|322.27|318.17|322|317.9|15
1639362200000|2021-12-13 02:23:20|322.16|318.06|322.05|317.95|322.16|318.06|322|317.9|13
1639362210000|2021-12-13 02:23:30|322.08|317.98|322|317.9|322.08|317.98|321.99|317.89|13
1639362220000|2021-12-13 02:23:40|321.96|317.86|321.96|317.86|321.97|317.87|321.96|317.86|3
1639362230000|2021-12-13 02:23:50|321.81|317.71|321.64|317.54|321.82|317.72|321.64|317.54|14
1639362240000|2021-12-13 02:24:00|321.65|317.55|321.56|317.46|321.68|317.58|321.56|317.46|14
1639362250000|2021-12-13 02:24:10|321.57|317.47|321.58|317.48|321.63|317.53|321.54|317.44|13
1639362260000|2021-12-13 02:24:20|321.6|317.5|321.57|317.47|321.64|317.54|321.57|317.47|14
1639362270000|2021-12-13 02:24:30|321.59|317.49|321.57|317.47|321.59|317.49|321.57|317.47|3
1639362290000|2021-12-13 02:24:50|321.58|317.48|321.59|317.49|321.62|317.52|321.53|317.43|5
1639362300000|2021-12-13 02:25:00|321.58|317.48|321.57|317.47|321.59|317.49|321.56|317.46|4
1639362310000|2021-12-13 02:25:10|321.58|317.48|321.65|317.55|321.65|317.55|321.58|317.48|5
1639362320000|2021-12-13 02:25:20|321.64|317.54|321.57|317.47|321.64|317.54|321.57|317.47|3
1639362330000|2021-12-13 02:25:30|321.59|317.49|321.63|317.53|321.63|317.53|321.56|317.46|4
1639362340000|2021-12-13 02:25:40|321.64|317.54|321.62|317.52|321.64|317.54|321.57|317.47|4
1639362350000|2021-12-13 02:25:50|321.63|317.53|321.63|317.53|321.63|317.53|321.63|317.53|1
1639362360000|2021-12-13 02:26:00|321.58|317.48|321.72|317.62|321.75|317.65|321.58|317.48|10
1639362370000|2021-12-13 02:26:10|321.71|317.61|321.71|317.61|321.82|317.72|321.68|317.58|17
1639362380000|2021-12-13 02:26:20|321.7|317.6|321.62|317.52|321.7|317.6|321.62|317.52|12
1639362390000|2021-12-13 02:26:30|321.61|317.51|321.6|317.5|321.64|317.54|321.51|317.41|17
1639362400000|2021-12-13 02:26:40|321.62|317.52|321.61|317.51|321.66|317.56|321.56|317.46|13
1639362410000|2021-12-13 02:26:50|321.6|317.5|321.52|317.42|321.63|317.53|321.52|317.42|9
1639362420000|2021-12-13 02:27:00|321.51|317.41|321.55|317.45|321.58|317.48|321.5|317.4|8
1639362430000|2021-12-13 02:27:10|321.56|317.46|321.57|317.47|321.57|317.47|321.52|317.42|3
1639362440000|2021-12-13 02:27:20|321.56|317.46|321.51|317.41|321.61|317.51|321.5|317.4|14
1639362450000|2021-12-13 02:27:30|321.48|317.38|321.47|317.37|321.5|317.4|321.47|317.37|9
1639362460000|2021-12-13 02:27:40|321.48|317.38|321.46|317.36|321.48|317.38|321.42|317.32|16
1639362470000|2021-12-13 02:27:50|321.4|317.3|321.4|317.3|321.41|317.31|321.4|317.3|5
1639362480000|2021-12-13 02:28:00|321.39|317.29|321.38|317.28|321.39|317.29|321.37|317.27|4
1639362490000|2021-12-13 02:28:10|321.39|317.29|321.48|317.38|321.48|317.38|321.39|317.29|4
1639362500000|2021-12-13 02:28:20|321.58|317.48|321.67|317.57|321.67|317.57|321.58|317.48|8
1639362510000|2021-12-13 02:28:30|321.61|317.51|321.5|317.4|321.61|317.51|321.5|317.4|18
1639362520000|2021-12-13 02:28:40|321.47|317.37|321.49|317.39|321.49|317.39|321.38|317.28|14
1639362530000|2021-12-13 02:28:50|321.47|317.37|321.49|317.39|321.56|317.46|321.45|317.35|8
1639362540000|2021-12-13 02:29:00|321.47|317.37|321.45|317.35|321.48|317.38|321.45|317.35|4
1639362550000|2021-12-13 02:29:10|321.51|317.41|321.46|317.36|321.51|317.41|321.39|317.29|7
1639362560000|2021-12-13 02:29:20|321.47|317.37|321.46|317.36|321.5|317.4|321.42|317.32|11
1639362570000|2021-12-13 02:29:30|321.47|317.37|321.39|317.29|321.47|317.37|321.39|317.29|11
1639362580000|2021-12-13 02:29:40|321.38|317.28|321.57|317.47|321.61|317.51|321.28|317.18|17
1639362590000|2021-12-13 02:29:50|321.49|317.39|321.46|317.36|321.49|317.39|321.41|317.31|14
1639362600000|2021-12-13 02:30:00|321.45|317.35|321.49|317.39|321.49|317.39|321.39|317.29|11
1639362610000|2021-12-13 02:30:10|321.39|317.29|321.39|317.29|321.39|317.29|321.39|317.29|1
1639362640000|2021-12-13 02:30:40|321|316.9|321.05|316.95|321.05|316.95|321|316.9|2
1639362740000|2021-12-13 02:32:20|321.19|317.09|321.17|317.07|321.19|317.09|321.14|317.04|6
1639362860000|2021-12-13 02:34:20|320.59|316.49|320.59|316.49|320.59|316.49|320.59|316.49|1
1639362870000|2021-12-13 02:34:30|320.66|316.56|320.7|316.6|320.7|316.6|320.59|316.49|4
1639362910000|2021-12-13 02:35:10|320.62|316.52|320.63|316.53|320.63|316.53|320.57|316.47|5
1639362920000|2021-12-13 02:35:20|320.65|316.55|320.56|316.46|320.65|316.55|320.47|316.37|12
1639362930000|2021-12-13 02:35:30|320.55|316.45|320.56|316.46|320.56|316.46|320.52|316.42|4
1639362940000|2021-12-13 02:35:40|320.55|316.45|320.36|316.26|320.6|316.5|320.36|316.26|13
1639362950000|2021-12-13 02:35:50|320.34|316.24|319.82|315.72|320.34|316.24|319.62|315.52|16
1639362960000|2021-12-13 02:36:00|319.81|315.71|319.71|315.61|319.9|315.8|319.7|315.6|12
1639362970000|2021-12-13 02:36:10|319.9|315.8|320|315.9|320|315.9|319.82|315.72|13
1639362980000|2021-12-13 02:36:20|320.02|315.92|320.12|316.02|320.22|316.12|319.99|315.89|13
1639362990000|2021-12-13 02:36:30|320.13|316.03|320.27|316.17|320.27|316.17|320.11|316.01|12
1639363000000|2021-12-13 02:36:40|320.29|316.19|320.13|316.03|320.33|316.23|320.1|316|17
1639363010000|2021-12-13 02:36:50|320.14|316.04|320.12|316.02|320.14|316.04|320.12|316.02|4
1639363020000|2021-12-13 02:37:00|320.14|316.04|320.09|315.99|320.15|316.05|320.09|315.99|9
1639363030000|2021-12-13 02:37:10|320.1|316|320.09|315.99|320.1|316|320.09|315.99|2
1639363040000|2021-12-13 02:37:20|320.11|316.01|320.15|316.05|320.15|316.05|320.04|315.94|9
1639363050000|2021-12-13 02:37:30|320.23|316.13|320.16|316.06|320.24|316.14|320.16|316.06|12
1639363060000|2021-12-13 02:37:40|320.1|316|320.13|316.03|320.16|316.06|320.1|316|9
1639363070000|2021-12-13 02:37:50|320.16|316.06|320.24|316.14|320.24|316.14|320.09|315.99|6
1639363080000|2021-12-13 02:38:00|320.28|316.18|320.29|316.19|320.32|316.22|320.23|316.13|8
1639363090000|2021-12-13 02:38:10|320.32|316.22|320.4|316.3|320.4|316.3|320.32|316.22|5
1639363100000|2021-12-13 02:38:20|320.41|316.31|320.36|316.26|320.41|316.31|320.36|316.26|7
1639363110000|2021-12-13 02:38:30|320.41|316.31|320.4|316.3|320.41|316.31|320.4|316.3|2
1639363120000|2021-12-13 02:38:40|320.41|316.31|320.44|316.34|320.44|316.34|320.4|316.3|4
1639363130000|2021-12-13 02:38:50|320.43|316.33|320.41|316.31|320.47|316.37|320.36|316.26|9
1639363140000|2021-12-13 02:39:00|320.53|316.43|320.5|316.4|320.56|316.46|320.41|316.31|8
1639363150000|2021-12-13 02:39:10|320.54|316.44|320.66|316.56|320.66|316.56|320.5|316.4|7
1639363160000|2021-12-13 02:39:20|320.64|316.54|320.8|316.7|320.82|316.72|320.64|316.54|8
1639363170000|2021-12-13 02:39:30|320.82|316.72|320.84|316.74|320.85|316.75|320.82|316.72|3
1639363180000|2021-12-13 02:39:40|320.91|316.81|320.86|316.76|320.91|316.81|320.86|316.76|3
1639363190000|2021-12-13 02:39:50|320.83|316.73|320.85|316.75|320.85|316.75|320.81|316.71|5
1639363200000|2021-12-13 02:40:00|320.86|316.76|320.91|316.81|320.93|316.83|320.85|316.75|8
1639363210000|2021-12-13 02:40:10|320.97|316.87|321.38|317.28|321.38|317.28|320.97|316.87|12
1639363220000|2021-12-13 02:40:20|321.41|317.31|321.38|317.28|321.41|317.31|321.27|317.17|12
1639363230000|2021-12-13 02:40:30|321.34|317.24|321.34|317.24|321.38|317.28|321.29|317.19|8
1639363240000|2021-12-13 02:40:40|321.28|317.18|321.28|317.18|321.29|317.19|321.14|317.04|9
1639363250000|2021-12-13 02:40:50|321.24|317.14|321.28|317.18|321.28|317.18|321.23|317.13|3
1639363260000|2021-12-13 02:41:00|321.16|317.06|321.23|317.13|321.28|317.18|321.16|317.06|10
1639363270000|2021-12-13 02:41:10|321.19|317.09|321.34|317.24|321.35|317.25|321.19|317.09|15
1639363280000|2021-12-13 02:41:20|321.33|317.23|321.45|317.35|321.45|317.35|321.27|317.17|19
1639363290000|2021-12-13 02:41:30|321.44|317.34|321.4|317.3|321.44|317.34|321.4|317.3|6
1639363300000|2021-12-13 02:41:40|321.44|317.34|321.35|317.25|321.44|317.34|321.35|317.25|5
1639363310000|2021-12-13 02:41:50|321.4|317.3|321.52|317.42|321.52|317.42|321.39|317.29|7
1639363320000|2021-12-13 02:42:00|321.47|317.37|321.5|317.4|321.52|317.42|321.47|317.37|4
1639363330000|2021-12-13 02:42:10|321.41|317.31|321.44|317.34|321.52|317.42|321.41|317.31|8
1639363340000|2021-12-13 02:42:20|321.45|317.35|321.38|317.28|321.46|317.36|321.35|317.25|8
1639363350000|2021-12-13 02:42:30|321.37|317.27|321.3|317.2|321.38|317.28|321.23|317.13|10
1639363360000|2021-12-13 02:42:40|321.31|317.21|321.32|317.22|321.34|317.24|321.27|317.17|10
1639363370000|2021-12-13 02:42:50|321.31|317.21|321.31|317.21|321.32|317.22|321.26|317.16|6
1639363380000|2021-12-13 02:43:00|321.32|317.22|321.21|317.11|321.32|317.22|321.18|317.08|12
1639363390000|2021-12-13 02:43:10|321.22|317.12|321.22|317.12|321.23|317.13|321.21|317.11|8
1639363400000|2021-12-13 02:43:20|321.18|317.08|321.23|317.13|321.23|317.13|321.18|317.08|3
1639363410000|2021-12-13 02:43:30|321.22|317.12|321.15|317.05|321.24|317.14|321.12|317.02|9
1639363420000|2021-12-13 02:43:40|321.09|316.99|321.29|317.19|321.29|317.19|321.05|316.95|11
1639363430000|2021-12-13 02:43:50|321.27|317.17|321.48|317.38|321.48|317.38|321.27|317.17|11
1639363440000|2021-12-13 02:44:00|321.49|317.39|321.4|317.3|321.49|317.39|321.36|317.26|8
1639363450000|2021-12-13 02:44:10|321.41|317.31|321.32|317.22|321.41|317.31|321.28|317.18|5
1639363460000|2021-12-13 02:44:20|321.4|317.3|321.39|317.29|321.4|317.3|321.39|317.29|2
1639363470000|2021-12-13 02:44:30|321.36|317.26|321.11|317.01|321.36|317.26|321.09|316.99|18
1639363480000|2021-12-13 02:44:40|321.1|317|321.32|317.22|321.32|317.22|321.1|317|16
1639363490000|2021-12-13 02:44:50|321.3|317.2|321.34|317.24|321.34|317.24|321.24|317.14|7
1639363500000|2021-12-13 02:45:00|321.33|317.23|321.31|317.21|321.33|317.23|321.26|317.16|7
1639363510000|2021-12-13 02:45:10|321.32|317.22|321.39|317.29|321.41|317.31|321.17|317.07|20
1639363520000|2021-12-13 02:45:20|321.4|317.3|321.47|317.37|321.51|317.41|321.39|317.29|11
1639363530000|2021-12-13 02:45:30|321.48|317.38|321.48|317.38|321.49|317.39|321.4|317.3|11
1639363540000|2021-12-13 02:45:40|321.47|317.37|321.43|317.33|321.48|317.38|321.41|317.31|13
1639363550000|2021-12-13 02:45:50|321.4|317.3|321.43|317.33|321.46|317.36|321.36|317.26|19
1639363560000|2021-12-13 02:46:00|321.41|317.31|321.47|317.37|321.47|317.37|321.39|317.29|14
1639363570000|2021-12-13 02:46:10|321.43|317.33|321.61|317.51|321.61|317.51|321.43|317.33|12
1639363580000|2021-12-13 02:46:20|321.56|317.46|321.52|317.42|321.63|317.53|321.52|317.42|13
1639363590000|2021-12-13 02:46:30|321.49|317.39|321.47|317.37|321.53|317.43|321.4|317.3|9
1639363600000|2021-12-13 02:46:40|321.48|317.38|321.47|317.37|321.51|317.41|321.42|317.32|7
1639363610000|2021-12-13 02:46:50|321.46|317.36|321.38|317.28|321.46|317.36|321.28|317.18|17
1639363620000|2021-12-13 02:47:00|321.39|317.29|321.31|317.21|321.39|317.29|321.31|317.21|9
1639363630000|2021-12-13 02:47:10|321.3|317.2|321.32|317.22|321.34|317.24|321.3|317.2|11
1639363640000|2021-12-13 02:47:20|321.33|317.23|321.33|317.23|321.34|317.24|321.31|317.21|5
1639363650000|2021-12-13 02:47:30|321.34|317.24|321.32|317.22|321.34|317.24|321.29|317.19|9
1639363660000|2021-12-13 02:47:40|321.33|317.23|321.34|317.24|321.34|317.24|321.33|317.23|4
1639363670000|2021-12-13 02:47:50|321.29|317.19|321.35|317.25|321.35|317.25|321.25|317.15|7
1639363680000|2021-12-13 02:48:00|321.17|317.07|321.33|317.23|321.35|317.25|321.17|317.07|4
1639363690000|2021-12-13 02:48:10|321.3|317.2|321.37|317.27|321.45|317.35|321.3|317.2|12
1639363700000|2021-12-13 02:48:20|321.39|317.29|321.4|317.3|321.43|317.33|321.36|317.26|9
1639363710000|2021-12-13 02:48:30|321.41|317.31|321.39|317.29|321.41|317.31|321.35|317.25|5
1639363720000|2021-12-13 02:48:40|321.31|317.21|321.39|317.29|321.39|317.29|321.31|317.21|3
1639363730000|2021-12-13 02:48:50|321.35|317.25|321.38|317.28|321.4|317.3|321.31|317.21|7
1639363740000|2021-12-13 02:49:00|321.32|317.22|321.21|317.11|321.38|317.28|321.21|317.11|8
1639363750000|2021-12-13 02:49:10|321.18|317.08|321.23|317.13|321.23|317.13|321.18|317.08|6
1639363760000|2021-12-13 02:49:20|321.22|317.12|321.2|317.1|321.22|317.12|321.07|316.97|16
1639363770000|2021-12-13 02:49:30|321.21|317.11|321.26|317.16|321.31|317.21|321.15|317.05|12
1639363780000|2021-12-13 02:49:40|321.29|317.19|321.25|317.15|321.3|317.2|321.23|317.13|12
1639363790000|2021-12-13 02:49:50|321.26|317.16|321.13|317.03|321.26|317.16|321.13|317.03|11
1639363800000|2021-12-13 02:50:00|321.09|316.99|321.14|317.04|321.17|317.07|321.05|316.95|15
1639363810000|2021-12-13 02:50:10|321.16|317.06|321.2|317.1|321.2|317.1|321.16|317.06|8
1639363820000|2021-12-13 02:50:20|321.12|317.02|321.2|317.1|321.2|317.1|321.12|317.02|4
1639363830000|2021-12-13 02:50:30|321.13|317.03|320.72|316.62|321.23|317.13|320.7|316.6|19
1639363840000|2021-12-13 02:50:40|320.73|316.63|320.69|316.59|320.73|316.63|320.62|316.52|10
1639363850000|2021-12-13 02:50:50|320.68|316.58|320.55|316.45|320.7|316.6|320.55|316.45|12
1639363860000|2021-12-13 02:51:00|320.56|316.46|320.59|316.49|320.59|316.49|320.54|316.44|9
1639363870000|2021-12-13 02:51:10|320.63|316.53|320.61|316.51|320.63|316.53|320.6|316.5|7
1639363880000|2021-12-13 02:51:20|320.62|316.52|320.57|316.47|320.64|316.54|320.5|316.4|6
1639363890000|2021-12-13 02:51:30|320.56|316.46|320.68|316.58|320.7|316.6|320.56|316.46|8
1639363900000|2021-12-13 02:51:40|320.67|316.57|320.56|316.46|320.67|316.57|320.55|316.45|9
1639363910000|2021-12-13 02:51:50|320.53|316.43|320.56|316.46|320.56|316.46|320.51|316.41|8
1639363920000|2021-12-13 02:52:00|320.55|316.45|320.47|316.37|320.56|316.46|320.43|316.33|12
1639363930000|2021-12-13 02:52:10|320.46|316.36|320.39|316.29|320.46|316.36|320.36|316.26|11
1639363940000|2021-12-13 02:52:20|320.53|316.43|320.39|316.29|320.53|316.43|320.39|316.29|8
1639363950000|2021-12-13 02:52:30|320.51|316.41|320.45|316.35|320.51|316.41|320.4|316.3|9
1639363960000|2021-12-13 02:52:40|320.47|316.37|320.78|316.68|320.78|316.68|320.46|316.36|13
1639363970000|2021-12-13 02:52:50|320.71|316.61|320.66|316.56|320.82|316.72|320.66|316.56|6
1639363980000|2021-12-13 02:53:00|320.71|316.61|320.71|316.61|320.75|316.65|320.66|316.56|10
1639363990000|2021-12-13 02:53:10|320.79|316.69|320.71|316.61|320.8|316.7|320.71|316.61|4
1639364000000|2021-12-13 02:53:20|320.67|316.57|320.71|316.61|320.74|316.64|320.66|316.56|7
1639364010000|2021-12-13 02:53:30|320.74|316.64|320.66|316.56|320.86|316.76|320.66|316.56|7
1639364020000|2021-12-13 02:53:40|320.64|316.54|320.71|316.61|320.71|316.61|320.64|316.54|10
1639364030000|2021-12-13 02:53:50|320.67|316.57|320.67|316.57|320.73|316.63|320.65|316.55|6
1639364040000|2021-12-13 02:54:00|320.69|316.59|320.7|316.6|320.7|316.6|320.69|316.59|4
1639364050000|2021-12-13 02:54:10|320.68|316.58|320.78|316.68|320.78|316.68|320.68|316.58|3
1639364060000|2021-12-13 02:54:20|320.82|316.72|320.77|316.67|320.82|316.72|320.77|316.67|5
1639364070000|2021-12-13 02:54:30|320.75|316.65|320.71|316.61|320.75|316.65|320.71|316.61|7
1639364080000|2021-12-13 02:54:40|320.73|316.63|320.76|316.66|320.78|316.68|320.72|316.62|7
1639364090000|2021-12-13 02:54:50|320.78|316.68|320.8|316.7|320.81|316.71|320.77|316.67|11
1639364100000|2021-12-13 02:55:00|320.81|316.71|320.86|316.76|320.91|316.81|320.8|316.7|12
1639364110000|2021-12-13 02:55:10|320.84|316.74|320.84|316.74|320.85|316.75|320.84|316.74|3
1639364120000|2021-12-13 02:55:20|320.86|316.76|320.84|316.74|320.94|316.84|320.82|316.72|14
1639364130000|2021-12-13 02:55:30|320.83|316.73|321.19|317.09|321.23|317.13|320.8|316.7|20
1639364140000|2021-12-13 02:55:40|321.24|317.14|321.14|317.04|321.27|317.17|321.13|317.03|7
1639364150000|2021-12-13 02:55:50|321.24|317.14|321.31|317.21|321.45|317.35|321.24|317.14|10
1639364160000|2021-12-13 02:56:00|321.3|317.2|321.25|317.15|321.35|317.25|321.25|317.15|9
1639364170000|2021-12-13 02:56:10|321.23|317.13|321.21|317.11|321.26|317.16|321.2|317.1|6
1639364180000|2021-12-13 02:56:20|321.2|317.1|321.26|317.16|321.3|317.2|321.18|317.08|9
1639364190000|2021-12-13 02:56:30|321.27|317.17|321.25|317.15|321.29|317.19|321.25|317.15|6
1639364200000|2021-12-13 02:56:40|321.23|317.13|321.34|317.24|321.34|317.24|321.23|317.13|5
1639364210000|2021-12-13 02:56:50|321.28|317.18|321.3|317.2|321.37|317.27|321.18|317.08|14
1639364220000|2021-12-13 02:57:00|321.33|317.23|321.37|317.27|321.42|317.32|321.3|317.2|6
1639364230000|2021-12-13 02:57:10|321.35|317.25|321.25|317.15|321.44|317.34|321.25|317.15|16
1639364240000|2021-12-13 02:57:20|321.24|317.14|321.24|317.14|321.25|317.15|321.18|317.08|4
1639364250000|2021-12-13 02:57:30|321.25|317.15|321.25|317.15|321.25|317.15|321.25|317.15|1
1639364260000|2021-12-13 02:57:40|321.24|317.14|321.29|317.19|321.31|317.21|321.1|317|10
1639364270000|2021-12-13 02:57:50|321.26|317.16|321.29|317.19|321.33|317.23|321.2|317.1|8
1639364280000|2021-12-13 02:58:00|321.26|317.16|321.26|317.16|321.28|317.18|321.25|317.15|6
1639364290000|2021-12-13 02:58:10|321.21|317.11|321.36|317.26|321.36|317.26|321.21|317.11|13
1639364300000|2021-12-13 02:58:20|321.48|317.38|321.4|317.3|321.48|317.38|321.4|317.3|3
1639364310000|2021-12-13 02:58:30|321.41|317.31|321.49|317.39|321.49|317.39|321.41|317.31|6
1639364320000|2021-12-13 02:58:40|321.5|317.4|321.49|317.39|321.6|317.5|321.49|317.39|13
1639364330000|2021-12-13 02:58:50|321.5|317.4|321.47|317.37|321.54|317.44|321.44|317.34|13
1639364340000|2021-12-13 02:59:00|321.48|317.38|321.42|317.32|321.54|317.44|321.42|317.32|14
1639364350000|2021-12-13 02:59:10|321.37|317.27|321.56|317.46|321.56|317.46|321.36|317.26|21
1639364360000|2021-12-13 02:59:20|321.55|317.45|321.39|317.29|321.55|317.45|321.35|317.25|16
1639364370000|2021-12-13 02:59:30|321.4|317.3|321.39|317.29|321.45|317.35|321.37|317.27|14
1639364380000|2021-12-13 02:59:40|321.38|317.28|321.36|317.26|321.39|317.29|321.3|317.2|17
1639364390000|2021-12-13 02:59:50|321.31|317.21|321.28|317.18|321.31|317.21|321.19|317.09|10
1639364400000|2021-12-13 03:00:00|321.27|317.17|320.71|316.61|321.29|317.19|320.71|316.61|21
1639364410000|2021-12-13 03:00:10|320.73|316.63|320.71|316.61|320.77|316.67|320.69|316.59|6
1639364420000|2021-12-13 03:00:20|320.68|316.58|320.63|316.53|320.71|316.61|320.63|316.53|7
1639364430000|2021-12-13 03:00:30|320.56|316.46|320.47|316.37|320.57|316.47|320.41|316.31|15
1639364440000|2021-12-13 03:00:40|320.48|316.38|320.46|316.36|320.53|316.43|320.44|316.34|8
1639364450000|2021-12-13 03:00:50|320.48|316.38|320.52|316.42|320.52|316.42|320.43|316.33|15
1639364460000|2021-12-13 03:01:00|320.54|316.44|320.55|316.45|320.57|316.47|320.5|316.4|4
1639364470000|2021-12-13 03:01:10|320.56|316.46|320.57|316.47|320.59|316.49|320.54|316.44|14
1639364480000|2021-12-13 03:01:20|320.58|316.48|320.63|316.53|320.77|316.67|320.58|316.48|13
1639364490000|2021-12-13 03:01:30|320.65|316.55|320.58|316.48|320.66|316.56|320.55|316.45|21
1639364500000|2021-12-13 03:01:40|320.6|316.5|320.58|316.48|320.68|316.58|320.58|316.48|15
1639364510000|2021-12-13 03:01:50|320.63|316.53|320.65|316.55|320.67|316.57|320.5|316.4|17
1639364520000|2021-12-13 03:02:00|320.56|316.46|320.73|316.63|320.78|316.68|320.53|316.43|20
1639364530000|2021-12-13 03:02:10|320.74|316.64|320.67|316.57|320.74|316.64|320.64|316.54|7
1639364540000|2021-12-13 03:02:20|320.66|316.56|320.65|316.55|320.67|316.57|320.62|316.52|8
1639364550000|2021-12-13 03:02:30|320.67|316.57|320.72|316.62|320.74|316.64|320.65|316.55|12
1639364560000|2021-12-13 03:02:40|320.78|316.68|320.71|316.61|320.79|316.69|320.71|316.61|4
1639364570000|2021-12-13 03:02:50|320.72|316.62|320.71|316.61|320.77|316.67|320.7|316.6|11
1639364580000|2021-12-13 03:03:00|320.73|316.63|320.72|316.62|320.73|316.63|320.68|316.58|10
1639364590000|2021-12-13 03:03:10|320.71|316.61|320.66|316.56|320.72|316.62|320.65|316.55|9
1639364600000|2021-12-13 03:03:20|320.67|316.57|320.58|316.48|320.67|316.57|320.51|316.41|16
1639364610000|2021-12-13 03:03:30|320.6|316.5|320.63|316.53|320.7|316.6|320.56|316.46|7
1639364620000|2021-12-13 03:03:40|320.64|316.54|320.65|316.55|320.66|316.56|320.62|316.52|7
1639364630000|2021-12-13 03:03:50|320.6|316.5|320.62|316.52|320.66|316.56|320.6|316.5|6
1639364640000|2021-12-13 03:04:00|320.65|316.55|320.77|316.67|320.82|316.72|320.64|316.54|12
1639364650000|2021-12-13 03:04:10|320.78|316.68|320.77|316.67|320.78|316.68|320.72|316.62|8
1639364660000|2021-12-13 03:04:20|320.78|316.68|320.77|316.67|320.78|316.68|320.75|316.65|11
1639364670000|2021-12-13 03:04:30|320.78|316.68|320.85|316.75|320.85|316.75|320.76|316.66|17
1639364680000|2021-12-13 03:04:40|320.86|316.76|320.8|316.7|320.86|316.76|320.78|316.68|12
1639364690000|2021-12-13 03:04:50|320.77|316.67|320.8|316.7|320.86|316.76|320.77|316.67|11
1639364700000|2021-12-13 03:05:00|320.81|316.71|320.9|316.8|320.9|316.8|320.81|316.71|11
1639364710000|2021-12-13 03:05:10|320.91|316.81|320.99|316.89|320.99|316.89|320.9|316.8|6
1639364720000|2021-12-13 03:05:20|320.96|316.86|321.21|317.11|321.23|317.13|320.96|316.86|12
1639364730000|2021-12-13 03:05:30|321.27|317.17|321.19|317.09|321.27|317.17|321.08|316.98|10
1639364740000|2021-12-13 03:05:40|321.18|317.08|321.18|317.08|321.21|317.11|321.09|316.99|8
1639364750000|2021-12-13 03:05:50|321.27|317.17|321.16|317.06|321.27|317.17|321.1|317|12
1639364760000|2021-12-13 03:06:00|321.19|317.09|321.19|317.09|321.24|317.14|321.15|317.05|10
1639364770000|2021-12-13 03:06:10|321.18|317.08|321.17|317.07|321.2|317.1|321.17|317.07|6
1639364780000|2021-12-13 03:06:20|321.05|316.95|321.16|317.06|321.18|317.08|321.05|316.95|9
1639364790000|2021-12-13 03:06:30|321.15|317.05|321.16|317.06|321.17|317.07|321.13|317.03|8
1639364800000|2021-12-13 03:06:40|321.17|317.07|321.19|317.09|321.22|317.12|321.15|317.05|9
1639364810000|2021-12-13 03:06:50|321.2|317.1|321.19|317.09|321.22|317.12|321.1|317|9
1639364820000|2021-12-13 03:07:00|321.2|317.1|321.24|317.14|321.26|317.16|321.13|317.03|15
1639364830000|2021-12-13 03:07:10|321.18|317.08|320.91|316.81|321.18|317.08|320.87|316.77|21
1639364840000|2021-12-13 03:07:20|320.86|316.76|321.12|317.02|321.16|317.06|320.86|316.76|20
1639364850000|2021-12-13 03:07:30|321.16|317.06|321.37|317.27|321.37|317.27|321.14|317.04|12
1639364860000|2021-12-13 03:07:40|321.35|317.25|321.33|317.23|321.36|317.26|321.23|317.13|16
1639364870000|2021-12-13 03:07:50|321.34|317.24|321.24|317.14|321.38|317.28|321.19|317.09|17
1639364880000|2021-12-13 03:08:00|321.25|317.15|321.25|317.15|321.26|317.16|321.19|317.09|12
1639364890000|2021-12-13 03:08:10|321.26|317.16|321.24|317.14|321.26|317.16|321.22|317.12|7
1639364900000|2021-12-13 03:08:20|321.25|317.15|321.32|317.22|321.34|317.24|321.22|317.12|13
1639364910000|2021-12-13 03:08:30|321.37|317.27|321.55|317.45|321.57|317.47|321.37|317.27|14
1639364920000|2021-12-13 03:08:40|321.52|317.42|321.52|317.42|321.54|317.44|321.51|317.41|8
1639364930000|2021-12-13 03:08:50|321.51|317.41|321.53|317.43|321.53|317.43|321.51|317.41|5
1639364940000|2021-12-13 03:09:00|321.52|317.42|321.56|317.46|321.58|317.48|321.51|317.41|11
1639364950000|2021-12-13 03:09:10|321.57|317.47|321.53|317.43|321.57|317.47|321.44|317.34|17
1639364960000|2021-12-13 03:09:20|321.54|317.44|321.53|317.43|321.56|317.46|321.46|317.36|10
1639364970000|2021-12-13 03:09:30|321.54|317.44|321.54|317.44|321.54|317.44|321.52|317.42|5
1639364980000|2021-12-13 03:09:40|321.56|317.46|321.54|317.44|321.57|317.47|321.48|317.38|7
1639364990000|2021-12-13 03:09:50|321.53|317.43|321.53|317.43|321.54|317.44|321.52|317.42|7
1639365000000|2021-12-13 03:10:00|321.52|317.42|321.36|317.26|321.53|317.43|321.35|317.25|21
1639365010000|2021-12-13 03:10:10|321.41|317.31|321.38|317.28|321.43|317.33|321.34|317.24|12
1639365020000|2021-12-13 03:10:20|321.39|317.29|321.37|317.27|321.46|317.36|321.29|317.19|16
1639365030000|2021-12-13 03:10:30|321.42|317.32|321.5|317.4|321.5|317.4|321.37|317.27|16
1639365040000|2021-12-13 03:10:40|321.48|317.38|321.51|317.41|321.51|317.41|321.48|317.38|13
1639365050000|2021-12-13 03:10:50|321.5|317.4|321.5|317.4|321.55|317.45|321.49|317.39|17
1639365060000|2021-12-13 03:11:00|321.49|317.39|321.34|317.24|321.49|317.39|321.34|317.24|14
1639365070000|2021-12-13 03:11:10|321.35|317.25|321.43|317.33|321.44|317.34|321.33|317.23|13
1639365080000|2021-12-13 03:11:20|321.44|317.34|321.44|317.34|321.46|317.36|321.32|317.22|21
1639365090000|2021-12-13 03:11:30|321.43|317.33|321.41|317.31|321.47|317.37|321.35|317.25|12
1639365100000|2021-12-13 03:11:40|321.39|317.29|321.39|317.29|321.41|317.31|321.35|317.25|6
1639365110000|2021-12-13 03:11:50|321.41|317.31|321.34|317.24|321.41|317.31|321.3|317.2|10
1639365120000|2021-12-13 03:12:00|321.31|317.21|321.36|317.26|321.36|317.26|321.25|317.15|9
1639365130000|2021-12-13 03:12:10|321.37|317.27|321.34|317.24|321.37|317.27|321.31|317.21|4
1639365140000|2021-12-13 03:12:20|321.35|317.25|321.36|317.26|321.37|317.27|321.29|317.19|10
1639365150000|2021-12-13 03:12:30|321.35|317.25|321.37|317.27|321.37|317.27|321.32|317.22|9
1639365160000|2021-12-13 03:12:40|321.34|317.24|321.42|317.32|321.42|317.32|321.32|317.22|5
1639365170000|2021-12-13 03:12:50|321.44|317.34|321.63|317.53|321.65|317.55|321.44|317.34|10
1639365180000|2021-12-13 03:13:00|321.57|317.47|321.57|317.47|321.58|317.48|321.57|317.47|3
1639365190000|2021-12-13 03:13:10|321.6|317.5|321.62|317.52|321.62|317.52|321.52|317.42|4
1639365200000|2021-12-13 03:13:20|321.63|317.53|321.65|317.55|321.69|317.59|321.63|317.53|4
1639365210000|2021-12-13 03:13:30|321.67|317.57|321.61|317.51|321.69|317.59|321.6|317.5|6
1639365220000|2021-12-13 03:13:40|321.53|317.43|321.65|317.55|321.68|317.58|321.53|317.43|13
1639365230000|2021-12-13 03:13:50|321.64|317.54|321.73|317.63|321.76|317.66|321.54|317.44|15
1639365240000|2021-12-13 03:14:00|321.74|317.64|321.57|317.47|321.74|317.64|321.54|317.44|17
1639365250000|2021-12-13 03:14:10|321.59|317.49|321.61|317.51|321.62|317.52|321.57|317.47|9
1639365260000|2021-12-13 03:14:20|321.62|317.52|321.61|317.51|321.64|317.54|321.61|317.51|13
1639365270000|2021-12-13 03:14:30|321.62|317.52|321.55|317.45|321.62|317.52|321.55|317.45|10
1639365280000|2021-12-13 03:14:40|321.54|317.44|321.56|317.46|321.56|317.46|321.51|317.41|10
1639365290000|2021-12-13 03:14:50|321.68|317.58|321.64|317.54|321.68|317.58|321.64|317.54|2
1639365300000|2021-12-13 03:15:00|321.63|317.53|321.62|317.52|321.67|317.57|321.61|317.51|15
1639365310000|2021-12-13 03:15:10|321.63|317.53|321.73|317.63|321.75|317.65|321.61|317.51|11
1639365320000|2021-12-13 03:15:20|321.72|317.62|321.73|317.63|321.74|317.64|321.7|317.6|6
1639365330000|2021-12-13 03:15:30|321.78|317.68|321.78|317.68|321.79|317.69|321.75|317.65|6
1639365340000|2021-12-13 03:15:40|321.8|317.7|321.8|317.7|321.8|317.7|321.78|317.68|5
1639365350000|2021-12-13 03:15:50|321.82|317.72|322.2|318.1|322.23|318.13|321.82|317.72|17
1639365360000|2021-12-13 03:16:00|322.22|318.12|322.21|318.11|322.28|318.18|322.15|318.05|14
1639365370000|2021-12-13 03:16:10|322.1|318|322.21|318.11|322.27|318.17|322.1|318|4
1639365380000|2021-12-13 03:16:20|322.14|318.04|322.27|318.17|322.27|318.17|322.14|318.04|4
1639365390000|2021-12-13 03:16:30|322.2|318.1|322.17|318.07|322.22|318.12|322.14|318.04|6
1639365400000|2021-12-13 03:16:40|322.16|318.06|322.25|318.15|322.25|318.15|322.16|318.06|5
1639365410000|2021-12-13 03:16:50|322.22|318.12|322.18|318.08|322.22|318.12|322.08|317.98|12
1639365420000|2021-12-13 03:17:00|322.22|318.12|322.22|318.12|322.25|318.15|322.09|317.99|14
1639365430000|2021-12-13 03:17:10|322.2|318.1|322.13|318.03|322.22|318.12|322.09|317.99|7
1639365440000|2021-12-13 03:17:20|322.12|318.02|322.12|318.02|322.13|318.03|322.07|317.97|12
1639365450000|2021-12-13 03:17:30|322.14|318.04|322.12|318.02|322.15|318.05|322.09|317.99|14
1639365460000|2021-12-13 03:17:40|322.13|318.03|322.11|318.01|322.13|318.03|322.03|317.93|16
1639365470000|2021-12-13 03:17:50|322.12|318.02|322.12|318.02|322.12|318.02|322.09|317.99|7
1639365480000|2021-12-13 03:18:00|322.08|317.98|321.74|317.64|322.12|318.02|321.71|317.61|14
1639365490000|2021-12-13 03:18:10|321.75|317.65|321.72|317.62|321.75|317.65|321.68|317.58|7
1639365500000|2021-12-13 03:18:20|321.7|317.6|321.77|317.67|321.82|317.72|321.69|317.59|19
1639365510000|2021-12-13 03:18:30|321.73|317.63|321.8|317.7|321.81|317.71|321.72|317.62|12
1639365520000|2021-12-13 03:18:40|321.79|317.69|321.77|317.67|321.82|317.72|321.77|317.67|12
1639365530000|2021-12-13 03:18:50|321.76|317.66|321.7|317.6|321.79|317.69|321.65|317.55|16
1639365540000|2021-12-13 03:19:00|321.76|317.66|321.96|317.86|322.02|317.92|321.76|317.66|18
1639365550000|2021-12-13 03:19:10|321.94|317.84|322.31|318.21|322.31|318.21|321.94|317.84|9
1639365560000|2021-12-13 03:19:20|322.36|318.26|322.4|318.3|322.56|318.46|322.3|318.2|16
1639365570000|2021-12-13 03:19:30|322.49|318.39|322.4|318.3|322.49|318.39|322.4|318.3|2
1639365580000|2021-12-13 03:19:40|322.48|318.38|322.38|318.28|322.48|318.38|322.38|318.28|12
1639365590000|2021-12-13 03:19:50|322.37|318.27|322.36|318.26|322.41|318.31|322.24|318.14|12
1639365600000|2021-12-13 03:20:00|322.43|318.33|322.66|318.56|322.71|318.61|322.43|318.33|14
1639365610000|2021-12-13 03:20:10|322.67|318.57|322.7|318.6|322.7|318.6|322.66|318.56|5
1639365620000|2021-12-13 03:20:20|322.69|318.59|322.59|318.49|322.75|318.65|322.59|318.49|15
1639365630000|2021-12-13 03:20:30|322.6|318.5|322.39|318.29|322.6|318.5|322.33|318.23|17
1639365640000|2021-12-13 03:20:40|322.42|318.32|322.4|318.3|322.43|318.33|322.28|318.18|16
1639365650000|2021-12-13 03:20:50|322.41|318.31|322.4|318.3|322.42|318.32|322.37|318.27|13
1639365660000|2021-12-13 03:21:00|322.38|318.28|322.45|318.35|322.45|318.35|322.31|318.21|15
1639365670000|2021-12-13 03:21:10|322.46|318.36|322.45|318.35|322.46|318.36|322.41|318.31|8
1639365680000|2021-12-13 03:21:20|322.44|318.34|322.4|318.3|322.46|318.36|322.4|318.3|11
1639365690000|2021-12-13 03:21:30|322.43|318.33|322.44|318.34|322.48|318.38|322.39|318.29|8
1639365700000|2021-12-13 03:21:40|322.42|318.32|322.43|318.33|322.43|318.33|322.39|318.29|3
1639365710000|2021-12-13 03:21:50|322.46|318.36|322.45|318.35|322.52|318.42|322.43|318.33|12
1639365720000|2021-12-13 03:22:00|322.43|318.33|322.44|318.34|322.47|318.37|322.38|318.28|6
1639365730000|2021-12-13 03:22:10|322.45|318.35|322.5|318.4|322.56|318.46|322.37|318.27|17
1639365740000|2021-12-13 03:22:20|322.46|318.36|322.53|318.43|322.53|318.43|322.46|318.36|5
1639365750000|2021-12-13 03:22:30|322.54|318.44|322.54|318.44|322.58|318.48|322.52|318.42|9
1639365760000|2021-12-13 03:22:40|322.53|318.43|322.49|318.39|322.54|318.44|322.47|318.37|10
1639365770000|2021-12-13 03:22:50|322.51|318.41|322.54|318.44|322.54|318.44|322.49|318.39|5
1639365780000|2021-12-13 03:23:00|322.58|318.48|322.58|318.48|322.6|318.5|322.58|318.48|5
1639365800000|2021-12-13 03:23:20|322.62|318.52|322.6|318.5|322.62|318.52|322.6|318.5|4
1639365810000|2021-12-13 03:23:30|322.61|318.51|322.66|318.56|322.67|318.57|322.57|318.47|12
1639365820000|2021-12-13 03:23:40|322.67|318.57|322.81|318.71|322.81|318.71|322.67|318.57|11
1639365830000|2021-12-13 03:23:50|322.8|318.7|322.71|318.61|322.81|318.71|322.7|318.6|12
1639365840000|2021-12-13 03:24:00|322.7|318.6|322.7|318.6|322.72|318.62|322.67|318.57|8
1639365850000|2021-12-13 03:24:10|322.71|318.61|322.72|318.62|322.72|318.62|322.71|318.61|6
1639365860000|2021-12-13 03:24:20|322.71|318.61|322.65|318.55|322.75|318.65|322.64|318.54|10
1639365870000|2021-12-13 03:24:30|322.67|318.57|322.63|318.53|322.67|318.57|322.62|318.52|7
1639365880000|2021-12-13 03:24:40|322.65|318.55|322.64|318.54|322.68|318.58|322.6|318.5|11
1639365890000|2021-12-13 03:24:50|322.62|318.52|322.7|318.6|322.7|318.6|322.62|318.52|12
1639365900000|2021-12-13 03:25:00|322.73|318.63|322.84|318.74|322.86|318.76|322.7|318.6|16
1639365910000|2021-12-13 03:25:10|322.81|318.71|322.9|318.8|322.9|318.8|322.81|318.71|8
1639365920000|2021-12-13 03:25:20|322.81|318.71|322.74|318.64|322.81|318.71|322.74|318.64|10
1639365930000|2021-12-13 03:25:30|322.75|318.65|322.82|318.72|322.84|318.74|322.74|318.64|19
1639365950000|2021-12-13 03:25:50|322.83|318.73|322.81|318.71|322.86|318.76|322.78|318.68|8
1639365960000|2021-12-13 03:26:00|322.8|318.7|322.8|318.7|322.81|318.71|322.74|318.64|15
1639365970000|2021-12-13 03:26:10|322.81|318.71|322.7|318.6|322.81|318.71|322.69|318.59|12
1639365980000|2021-12-13 03:26:20|322.69|318.59|322.64|318.54|322.69|318.59|322.63|318.53|5
1639365990000|2021-12-13 03:26:30|322.6|318.5|322.53|318.43|322.63|318.53|322.53|318.43|9
1639366000000|2021-12-13 03:26:40|322.54|318.44|323.12|319.02|323.13|319.03|322.4|318.3|23
1639366010000|2021-12-13 03:26:50|323.25|319.15|323.42|319.32|323.57|319.47|323.24|319.14|26
1639366020000|2021-12-13 03:27:00|323.48|319.38|323.46|319.36|323.5|319.4|323.38|319.28|14
1639366030000|2021-12-13 03:27:10|323.49|319.39|323.55|319.45|323.61|319.51|323.47|319.37|13
1639366040000|2021-12-13 03:27:20|323.56|319.46|323.64|319.54|323.64|319.54|323.47|319.37|19
1639366050000|2021-12-13 03:27:30|323.56|319.46|323.48|319.38|323.6|319.5|323.47|319.37|14
1639366060000|2021-12-13 03:27:40|323.5|319.4|323.47|319.37|323.56|319.46|323.44|319.34|7
1639366070000|2021-12-13 03:27:50|323.49|319.39|323.53|319.43|323.58|319.48|323.48|319.38|14
1639366080000|2021-12-13 03:28:00|323.54|319.44|323.51|319.41|323.54|319.44|323.45|319.35|11
1639366090000|2021-12-13 03:28:10|323.5|319.4|323.5|319.4|323.51|319.41|323.46|319.36|6
1639366100000|2021-12-13 03:28:20|323.51|319.41|323.5|319.4|323.51|319.41|323.5|319.4|2
1639366110000|2021-12-13 03:28:30|323.47|319.37|323.26|319.16|323.5|319.4|323.25|319.15|18
1639366120000|2021-12-13 03:28:40|323.25|319.15|323.21|319.11|323.27|319.17|323.21|319.11|4
1639366130000|2021-12-13 03:28:50|323.27|319.17|323.28|319.18|323.28|319.18|323.23|319.13|6
1639366140000|2021-12-13 03:29:00|323.29|319.19|323.19|319.09|323.33|319.23|323.17|319.07|17
1639366150000|2021-12-13 03:29:10|323.2|319.1|323.23|319.13|323.29|319.19|323.11|319.01|23
1639366160000|2021-12-13 03:29:20|323.33|319.23|323.4|319.3|323.42|319.32|323.23|319.13|12
1639366170000|2021-12-13 03:29:30|323.41|319.31|323.43|319.33|323.43|319.33|323.41|319.31|6
1639366180000|2021-12-13 03:29:40|323.41|319.31|323.47|319.37|323.5|319.4|323.41|319.31|10
1639366190000|2021-12-13 03:29:50|323.4|319.3|323.5|319.4|323.51|319.41|323.4|319.3|4
1639366200000|2021-12-13 03:30:00|323.49|319.39|323.49|319.39|323.52|319.42|323.41|319.31|9
1639366210000|2021-12-13 03:30:10|323.42|319.32|323.46|319.36|323.49|319.39|323.37|319.27|13
1639366220000|2021-12-13 03:30:20|323.47|319.37|323.43|319.33|323.47|319.37|323.38|319.28|19
1639366230000|2021-12-13 03:30:30|323.44|319.34|323.43|319.33|323.49|319.39|323.38|319.28|16
1639366240000|2021-12-13 03:30:40|323.41|319.31|323.43|319.33|323.43|319.33|323.41|319.31|7
1639366250000|2021-12-13 03:30:50|323.44|319.34|323.42|319.32|323.44|319.34|323.42|319.32|6
1639366260000|2021-12-13 03:31:00|323.41|319.31|323.36|319.26|323.45|319.35|323.36|319.26|9
1639366270000|2021-12-13 03:31:10|323.45|319.35|323.45|319.35|323.53|319.43|323.42|319.32|15
1639366280000|2021-12-13 03:31:20|323.43|319.33|323.45|319.35|323.45|319.35|323.41|319.31|6
1639366290000|2021-12-13 03:31:30|323.46|319.36|323.57|319.47|323.64|319.54|323.43|319.33|10
1639366300000|2021-12-13 03:31:40|323.56|319.46|323.59|319.49|323.71|319.61|323.56|319.46|9
1639366310000|2021-12-13 03:31:50|323.58|319.48|323.71|319.61|323.76|319.66|323.58|319.48|15
1639366320000|2021-12-13 03:32:00|323.79|319.69|323.74|319.64|323.79|319.69|323.71|319.61|8
1639366330000|2021-12-13 03:32:10|323.81|319.71|323.74|319.64|323.84|319.74|323.73|319.63|11
1639366340000|2021-12-13 03:32:20|323.81|319.71|323.74|319.64|323.84|319.74|323.71|319.61|10
1639366350000|2021-12-13 03:32:30|323.82|319.72|323.77|319.67|323.84|319.74|323.73|319.63|8
1639366360000|2021-12-13 03:32:40|323.74|319.64|323.64|319.54|323.84|319.74|323.64|319.54|7
1639366370000|2021-12-13 03:32:50|323.72|319.62|323.74|319.64|323.74|319.64|323.64|319.54|6
1639366380000|2021-12-13 03:33:00|323.75|319.65|323.74|319.64|323.83|319.73|323.71|319.61|13
1639366390000|2021-12-13 03:33:10|323.77|319.67|323.74|319.64|323.84|319.74|323.74|319.64|6
1639366400000|2021-12-13 03:33:20|323.82|319.72|323.74|319.64|323.82|319.72|323.64|319.54|5
1639366410000|2021-12-13 03:33:30|323.78|319.68|323.8|319.7|323.8|319.7|323.78|319.68|3
1639366420000|2021-12-13 03:33:40|323.85|319.75|323.99|319.89|324.08|319.98|323.8|319.7|13
1639366430000|2021-12-13 03:33:50|324.04|319.94|324.11|320.01|324.11|320.01|324.01|319.91|13
1639366440000|2021-12-13 03:34:00|324.04|319.94|324.07|319.97|324.11|320.01|324.04|319.94|7
1639366450000|2021-12-13 03:34:10|324.09|319.99|324.15|320.05|324.17|320.07|324.09|319.99|11
1639366460000|2021-12-13 03:34:20|324.23|320.13|324.17|320.07|324.23|320.13|324.15|320.05|15
1639366470000|2021-12-13 03:34:30|324.14|320.04|324.17|320.07|324.18|320.08|324.13|320.03|10
1639366480000|2021-12-13 03:34:40|324.14|320.04|324.1|320|324.22|320.12|324.1|320|11
1639366490000|2021-12-13 03:34:50|324.13|320.03|324.41|320.31|324.41|320.31|324.13|320.03|17
1639366500000|2021-12-13 03:35:00|324.32|320.22|324.35|320.25|324.43|320.33|324.19|320.09|14
1639366510000|2021-12-13 03:35:10|324.29|320.19|324.22|320.12|324.35|320.25|324.19|320.09|11
1639366520000|2021-12-13 03:35:20|324.16|320.06|324.28|320.18|324.32|320.22|323.97|319.87|20
1639366530000|2021-12-13 03:35:30|324.23|320.13|324.28|320.18|324.29|320.19|324.17|320.07|12
1639366540000|2021-12-13 03:35:40|324.29|320.19|324.24|320.14|324.29|320.19|324.05|319.95|16
1639366550000|2021-12-13 03:35:50|324.25|320.15|324.24|320.14|324.25|320.15|324.18|320.08|16
1639366560000|2021-12-13 03:36:00|324.27|320.17|324.29|320.19|324.31|320.21|324.27|320.17|6
1639366570000|2021-12-13 03:36:10|324.31|320.21|324.31|320.21|324.33|320.23|324.31|320.21|5
1639366580000|2021-12-13 03:36:20|324.3|320.2|324.27|320.17|324.31|320.21|324.27|320.17|8
1639366590000|2021-12-13 03:36:30|324.28|320.18|324.32|320.22|324.32|320.22|324.22|320.12|10
1639366600000|2021-12-13 03:36:40|324.26|320.16|324.26|320.16|324.32|320.22|324.13|320.03|12
1639366610000|2021-12-13 03:36:50|324.23|320.13|324.19|320.09|324.25|320.15|324.15|320.05|11
1639366620000|2021-12-13 03:37:00|324.22|320.12|324.12|320.02|324.24|320.14|324.05|319.95|14
1639366630000|2021-12-13 03:37:10|324.13|320.03|324.05|319.95|324.13|320.03|323.98|319.88|14
1639366640000|2021-12-13 03:37:20|324.06|319.96|324.09|319.99|324.09|319.99|323.99|319.89|14
1639366650000|2021-12-13 03:37:30|324.02|319.92|324.14|320.04|324.14|320.04|324.01|319.91|9
1639366660000|2021-12-13 03:37:40|324.1|320|324.2|320.1|324.2|320.1|324.07|319.97|10
1639366670000|2021-12-13 03:37:50|324.26|320.16|324.34|320.24|324.34|320.24|324.2|320.1|11
1639366680000|2021-12-13 03:38:00|324.33|320.23|324.32|320.22|324.4|320.3|324.27|320.17|14
1639366690000|2021-12-13 03:38:10|324.38|320.28|324.35|320.25|324.41|320.31|324.28|320.18|23
1639366700000|2021-12-13 03:38:20|324.34|320.24|324.33|320.23|324.39|320.29|324.25|320.15|15
1639366710000|2021-12-13 03:38:30|324.37|320.27|324.27|320.17|324.37|320.27|324.21|320.11|19
1639366720000|2021-12-13 03:38:40|324.29|320.19|324.32|320.22|324.35|320.25|324.27|320.17|17
1639366730000|2021-12-13 03:38:50|324.34|320.24|324.29|320.19|324.34|320.24|324.23|320.13|7
1639366740000|2021-12-13 03:39:00|324.21|320.11|324.29|320.19|324.29|320.19|324.21|320.11|4
1639366750000|2021-12-13 03:39:10|324.37|320.27|324.37|320.27|324.37|320.27|324.29|320.19|3
1639366760000|2021-12-13 03:39:20|324.29|320.19|324.29|320.19|324.39|320.29|324.27|320.17|10
1639366770000|2021-12-13 03:39:30|324.3|320.2|324.29|320.19|324.38|320.28|324.28|320.18|9
1639366780000|2021-12-13 03:39:40|324.32|320.22|324.4|320.3|324.4|320.3|324.28|320.18|11
1639366790000|2021-12-13 03:39:50|324.41|320.31|324.63|320.53|324.63|320.53|324.37|320.27|11
1639366800000|2021-12-13 03:40:00|324.66|320.56|324.47|320.37|324.66|320.56|324.4|320.3|14
1639366810000|2021-12-13 03:40:10|324.45|320.35|324.47|320.37|324.47|320.37|324.4|320.3|14
1639366820000|2021-12-13 03:40:20|324.46|320.36|324.54|320.44|324.56|320.46|324.44|320.34|7
1639366830000|2021-12-13 03:40:30|324.53|320.43|324.52|320.42|324.59|320.49|324.46|320.36|11
1639366840000|2021-12-13 03:40:40|324.51|320.41|324.48|320.38|324.51|320.41|324.48|320.38|2
1639366850000|2021-12-13 03:40:50|324.52|320.42|324.53|320.43|324.58|320.48|324.44|320.34|14
1639366860000|2021-12-13 03:41:00|324.52|320.42|324.47|320.37|324.53|320.43|324.44|320.34|10
1639366870000|2021-12-13 03:41:10|324.32|320.22|324.46|320.36|324.49|320.39|324.32|320.22|7
1639366880000|2021-12-13 03:41:20|324.47|320.37|324.46|320.36|324.54|320.44|324.39|320.29|13
1639366890000|2021-12-13 03:41:30|324.47|320.37|324.29|320.19|324.47|320.37|324.29|320.19|13
1639366900000|2021-12-13 03:41:40|324.35|320.25|324.33|320.23|324.38|320.28|324.29|320.19|12
1639366910000|2021-12-13 03:41:50|324.34|320.24|324.38|320.28|324.43|320.33|324.34|320.24|11
1639366920000|2021-12-13 03:42:00|324.37|320.27|324.43|320.33|324.43|320.33|324.35|320.25|9
1639366930000|2021-12-13 03:42:10|324.44|320.34|324.46|320.36|324.47|320.37|324.38|320.28|16
1639366940000|2021-12-13 03:42:20|324.47|320.37|324.46|320.36|324.52|320.42|324.41|320.31|5
1639366950000|2021-12-13 03:42:30|324.33|320.23|324.38|320.28|324.53|320.43|324.2|320.1|16
1639366960000|2021-12-13 03:42:40|324.31|320.21|324.32|320.22|324.4|320.3|324.28|320.18|7
1639366970000|2021-12-13 03:42:50|324.3|320.2|324.35|320.25|324.36|320.26|324.29|320.19|5
1639366980000|2021-12-13 03:43:00|324.36|320.26|324.38|320.28|324.4|320.3|324.24|320.14|16
1639366990000|2021-12-13 03:43:10|324.37|320.27|324.38|320.28|324.42|320.32|324.35|320.25|14
1639367000000|2021-12-13 03:43:20|324.37|320.27|324.38|320.28|324.48|320.38|324.37|320.27|20
1639367010000|2021-12-13 03:43:30|324.4|320.3|324.42|320.32|324.45|320.35|324.35|320.25|9
1639367020000|2021-12-13 03:43:40|324.43|320.33|324.42|320.32|324.49|320.39|324.38|320.28|15
1639367030000|2021-12-13 03:43:50|324.39|320.29|324.42|320.32|324.46|320.36|324.39|320.29|3
1639367040000|2021-12-13 03:44:00|324.43|320.33|324.37|320.27|324.43|320.33|324.35|320.25|16
1639367050000|2021-12-13 03:44:10|324.44|320.34|324.47|320.37|324.5|320.4|324.41|320.31|18
1639367060000|2021-12-13 03:44:20|324.49|320.39|324.58|320.48|324.62|320.52|324.47|320.37|19
1639367070000|2021-12-13 03:44:30|324.69|320.59|324.71|320.61|324.76|320.66|324.69|320.59|13
1639367080000|2021-12-13 03:44:40|324.65|320.55|324.64|320.54|324.7|320.6|324.64|320.54|6
1639367090000|2021-12-13 03:44:50|324.68|320.58|324.67|320.57|324.68|320.58|324.61|320.51|12
1639367100000|2021-12-13 03:45:00|324.66|320.56|324.66|320.56|324.66|320.56|324.66|320.56|1
1639367110000|2021-12-13 03:45:10|324.68|320.58|324.54|320.44|324.68|320.58|324.54|320.44|10
1639367120000|2021-12-13 03:45:20|324.56|320.46|324.6|320.5|324.61|320.51|324.56|320.46|10
1639367130000|2021-12-13 03:45:30|324.61|320.51|324.66|320.56|324.66|320.56|324.59|320.49|11
1639367140000|2021-12-13 03:45:40|324.65|320.55|324.66|320.56|324.7|320.6|324.61|320.51|11
1639367150000|2021-12-13 03:45:50|324.63|320.53|324.59|320.49|324.63|320.53|324.54|320.44|9
1639367160000|2021-12-13 03:46:00|324.56|320.46|324.59|320.49|324.66|320.56|324.52|320.42|16
1639367170000|2021-12-13 03:46:10|324.57|320.47|324.64|320.54|324.64|320.54|324.57|320.47|10
1639367180000|2021-12-13 03:46:20|324.62|320.52|324.6|320.5|324.62|320.52|324.6|320.5|2
1639367190000|2021-12-13 03:46:30|324.49|320.39|324.56|320.46|324.64|320.54|324.49|320.39|4
1639367200000|2021-12-13 03:46:40|324.58|320.48|324.56|320.46|324.59|320.49|324.56|320.46|3
1639367210000|2021-12-13 03:46:50|324.54|320.44|324.57|320.47|324.57|320.47|324.51|320.41|13
1639367220000|2021-12-13 03:47:00|324.59|320.49|324.57|320.47|324.61|320.51|324.56|320.46|8
1639367230000|2021-12-13 03:47:10|324.59|320.49|324.6|320.5|324.6|320.5|324.49|320.39|9
1639367240000|2021-12-13 03:47:20|324.61|320.51|324.61|320.51|324.63|320.53|324.61|320.51|3
1639367250000|2021-12-13 03:47:30|324.63|320.53|324.6|320.5|324.63|320.53|324.53|320.43|11
1639367260000|2021-12-13 03:47:40|324.59|320.49|324.58|320.48|324.65|320.55|324.51|320.41|10
1639367270000|2021-12-13 03:47:50|324.59|320.49|324.57|320.47|324.67|320.57|324.51|320.41|12
1639367280000|2021-12-13 03:48:00|324.58|320.48|324.53|320.43|324.65|320.55|324.52|320.42|10
1639367290000|2021-12-13 03:48:10|324.52|320.42|324.52|320.42|324.55|320.45|324.52|320.42|6
1639367300000|2021-12-13 03:48:20|324.54|320.44|324.54|320.44|324.54|320.44|324.54|320.44|1
1639367310000|2021-12-13 03:48:30|324.53|320.43|324.64|320.54|324.68|320.58|324.53|320.43|7
1639367320000|2021-12-13 03:48:40|324.65|320.55|324.65|320.55|324.65|320.55|324.65|320.55|1
1639367330000|2021-12-13 03:48:50|324.66|320.56|324.58|320.48|324.66|320.56|324.58|320.48|7
1639367340000|2021-12-13 03:49:00|324.55|320.45|324.54|320.44|324.6|320.5|324.52|320.42|12
1639367350000|2021-12-13 03:49:10|324.52|320.42|324.54|320.44|324.54|320.44|324.52|320.42|4
1639367360000|2021-12-13 03:49:20|324.52|320.42|324.59|320.49|324.59|320.49|324.52|320.42|6
1639367370000|2021-12-13 03:49:30|324.6|320.5|324.86|320.76|324.86|320.76|324.6|320.5|14
1639367380000|2021-12-13 03:49:40|324.88|320.78|324.89|320.79|324.9|320.8|324.87|320.77|11
1639367390000|2021-12-13 03:49:50|324.88|320.78|324.89|320.79|324.89|320.79|324.88|320.78|6
1639367400000|2021-12-13 03:50:00|324.81|320.71|324.75|320.65|324.84|320.74|324.73|320.63|9
1639367410000|2021-12-13 03:50:10|324.74|320.64|324.71|320.61|324.81|320.71|324.71|320.61|13
1639367420000|2021-12-13 03:50:20|324.73|320.63|324.71|320.61|324.75|320.65|324.7|320.6|6
1639367430000|2021-12-13 03:50:30|324.72|320.62|324.71|320.61|324.75|320.65|324.69|320.59|14
1639367440000|2021-12-13 03:50:40|324.68|320.58|324.7|320.6|324.73|320.63|324.67|320.57|15
1639367450000|2021-12-13 03:50:50|324.69|320.59|324.68|320.58|324.71|320.61|324.64|320.54|7
1639367460000|2021-12-13 03:51:00|324.69|320.59|324.66|320.56|324.69|320.59|324.66|320.56|5
1639367470000|2021-12-13 03:51:10|324.63|320.53|324.55|320.45|324.65|320.55|324.55|320.45|13
1639367480000|2021-12-13 03:51:20|324.56|320.46|324.55|320.45|324.58|320.48|324.54|320.44|10
1639367490000|2021-12-13 03:51:30|324.58|320.48|324.55|320.45|324.58|320.48|324.55|320.45|2
1639367500000|2021-12-13 03:51:40|324.54|320.44|324.5|320.4|324.54|320.44|324.49|320.39|6
1639367510000|2021-12-13 03:51:50|324.49|320.39|324.52|320.42|324.52|320.42|324.47|320.37|4
1639367520000|2021-12-13 03:52:00|324.51|320.41|324.47|320.37|324.57|320.47|324.47|320.37|9
1639367530000|2021-12-13 03:52:10|324.46|320.36|324.47|320.37|324.47|320.37|324.46|320.36|2
1639367540000|2021-12-13 03:52:20|324.44|320.34|324.51|320.41|324.51|320.41|324.44|320.34|2
1639367550000|2021-12-13 03:52:30|324.52|320.42|324.52|320.42|324.52|320.42|324.51|320.41|5
1639367560000|2021-12-13 03:52:40|324.5|320.4|324.46|320.36|324.52|320.42|324.46|320.36|15
1639367570000|2021-12-13 03:52:50|324.47|320.37|324.47|320.37|324.54|320.44|324.39|320.29|15
1639367580000|2021-12-13 03:53:00|324.45|320.35|324.49|320.39|324.51|320.41|324.45|320.35|13
1639367590000|2021-12-13 03:53:10|324.48|320.38|324.46|320.36|324.52|320.42|324.46|320.36|11
1639367600000|2021-12-13 03:53:20|324.47|320.37|324.4|320.3|324.47|320.37|324.33|320.23|9
1639367610000|2021-12-13 03:53:30|324.39|320.29|324.41|320.31|324.47|320.37|324.32|320.22|12
1639367620000|2021-12-13 03:53:40|324.4|320.3|324.37|320.27|324.4|320.3|324.36|320.26|13
1639367630000|2021-12-13 03:53:50|324.43|320.33|324.41|320.31|324.47|320.37|324.39|320.29|15
1639367640000|2021-12-13 03:54:00|324.42|320.32|324.41|320.31|324.42|320.32|324.33|320.23|8
1639367650000|2021-12-13 03:54:10|324.42|320.32|324.41|320.31|324.43|320.33|324.36|320.26|9
1639367660000|2021-12-13 03:54:20|324.42|320.32|324.46|320.36|324.46|320.36|324.32|320.22|8
1639367670000|2021-12-13 03:54:30|324.47|320.37|324.4|320.3|324.47|320.37|324.4|320.3|5
1639367680000|2021-12-13 03:54:40|324.39|320.29|324.41|320.31|324.41|320.31|324.33|320.23|6
1639367690000|2021-12-13 03:54:50|324.39|320.29|324.42|320.32|324.43|320.33|324.33|320.23|5
1639367700000|2021-12-13 03:55:00|324.41|320.31|324.34|320.24|324.41|320.31|324.34|320.24|11
1639367710000|2021-12-13 03:55:10|324.32|320.22|324.43|320.33|324.46|320.36|324.31|320.21|11
1639367720000|2021-12-13 03:55:20|324.44|320.34|324.38|320.28|324.46|320.36|324.38|320.28|12
1639367730000|2021-12-13 03:55:30|324.41|320.31|324.45|320.35|324.46|320.36|324.41|320.31|6
1639367740000|2021-12-13 03:55:40|324.43|320.33|324.6|320.5|324.6|320.5|324.43|320.33|9
1639367750000|2021-12-13 03:55:50|324.59|320.49|324.57|320.47|324.63|320.53|324.51|320.41|9
1639367760000|2021-12-13 03:56:00|324.59|320.49|324.57|320.47|324.59|320.49|324.49|320.39|7
1639367770000|2021-12-13 03:56:10|324.51|320.41|324.54|320.44|324.63|320.53|324.51|320.41|11
1639367780000|2021-12-13 03:56:20|324.52|320.42|324.53|320.43|324.58|320.48|324.47|320.37|8
1639367790000|2021-12-13 03:56:30|324.52|320.42|324.52|320.42|324.54|320.44|324.52|320.42|7
1639367800000|2021-12-13 03:56:40|324.53|320.43|324.54|320.44|324.54|320.44|324.53|320.43|2
1639367810000|2021-12-13 03:56:50|324.52|320.42|324.55|320.45|324.58|320.48|324.49|320.39|8
1639367820000|2021-12-13 03:57:00|324.59|320.49|324.6|320.5|324.6|320.5|324.55|320.45|4
1639367830000|2021-12-13 03:57:10|324.58|320.48|324.57|320.47|324.6|320.5|324.57|320.47|4
1639367840000|2021-12-13 03:57:20|324.59|320.49|324.62|320.52|324.63|320.53|324.56|320.46|7
1639367850000|2021-12-13 03:57:30|324.61|320.51|324.62|320.52|324.63|320.53|324.61|320.51|3
1639367860000|2021-12-13 03:57:40|324.64|320.54|324.66|320.56|324.66|320.56|324.6|320.5|9
1639367870000|2021-12-13 03:57:50|324.64|320.54|324.78|320.68|324.81|320.71|324.64|320.54|11
1639367880000|2021-12-13 03:58:00|324.74|320.64|324.76|320.66|324.82|320.72|324.73|320.63|9
1639367900000|2021-12-13 03:58:20|324.77|320.67|324.83|320.73|324.83|320.73|324.76|320.66|8
1639367910000|2021-12-13 03:58:30|324.82|320.72|324.83|320.73|324.83|320.73|324.82|320.72|4
1639367920000|2021-12-13 03:58:40|324.82|320.72|324.7|320.6|324.82|320.72|324.69|320.59|17
1639367930000|2021-12-13 03:58:50|324.69|320.59|324.69|320.59|324.71|320.61|324.63|320.53|5
1639367940000|2021-12-13 03:59:00|324.71|320.61|324.7|320.6|324.71|320.61|324.69|320.59|5
1639367950000|2021-12-13 03:59:10|324.69|320.59|324.54|320.44|324.7|320.6|324.54|320.44|16
1639367960000|2021-12-13 03:59:20|324.53|320.43|324.54|320.44|324.56|320.46|324.48|320.38|7
1639367970000|2021-12-13 03:59:30|324.53|320.43|324.48|320.38|324.55|320.45|324.48|320.38|11
1639367980000|2021-12-13 03:59:40|324.51|320.41|324.46|320.36|324.51|320.41|324.4|320.3|10
1639367990000|2021-12-13 03:59:50|324.48|320.38|324.53|320.43|324.53|320.43|324.45|320.35|11
1639368000000|2021-12-13 04:00:00|324.54|320.44|324.31|320.21|324.55|320.45|324.31|320.21|20
1639368010000|2021-12-13 04:00:10|324.32|320.22|324.38|320.28|324.45|320.35|324.3|320.2|18
1639368020000|2021-12-13 04:00:20|324.37|320.27|324.35|320.25|324.44|320.34|324.34|320.24|17
1639368030000|2021-12-13 04:00:30|324.34|320.24|324.29|320.19|324.34|320.24|324.27|320.17|9
1639368040000|2021-12-13 04:00:40|324.28|320.18|324.25|320.15|324.3|320.2|324.24|320.14|10
1639368060000|2021-12-13 04:01:00|324.24|320.14|324.23|320.13|324.25|320.15|324.16|320.06|11
1639368070000|2021-12-13 04:01:10|324.2|320.1|324.09|319.99|324.21|320.11|324.09|319.99|15
1639368080000|2021-12-13 04:01:20|324.08|319.98|324.02|319.92|324.08|319.98|323.98|319.88|11
1639368090000|2021-12-13 04:01:30|324.05|319.95|324.01|319.91|324.05|319.95|324.01|319.91|5
1639368100000|2021-12-13 04:01:40|324|319.9|324.06|319.96|324.08|319.98|324|319.9|7
1639368110000|2021-12-13 04:01:50|324.05|319.95|324.08|319.98|324.09|319.99|323.95|319.85|17
1639368120000|2021-12-13 04:02:00|324.07|319.97|324.03|319.93|324.07|319.97|324.02|319.92|6
1639368130000|2021-12-13 04:02:10|324.04|319.94|323.93|319.83|324.05|319.95|323.93|319.83|14
1639368140000|2021-12-13 04:02:20|323.97|319.87|324.04|319.94|324.05|319.95|323.97|319.87|4
1639368150000|2021-12-13 04:02:30|324.07|319.97|323.73|319.63|324.07|319.97|323.71|319.61|13
1639368160000|2021-12-13 04:02:40|323.72|319.62|323.41|319.31|323.72|319.62|323.38|319.28|19
1639368170000|2021-12-13 04:02:50|323.39|319.29|323.17|319.07|323.4|319.3|323.17|319.07|22
1639368180000|2021-12-13 04:03:00|323.25|319.15|323.31|319.21|323.31|319.21|323.16|319.06|16
1639368190000|2021-12-13 04:03:10|323.3|319.2|323.34|319.24|323.35|319.25|323.27|319.17|9
1639368200000|2021-12-13 04:03:20|323.35|319.25|323.46|319.36|323.47|319.37|323.35|319.25|8
1639368210000|2021-12-13 04:03:30|323.5|319.4|323.5|319.4|323.55|319.45|323.5|319.4|6
1639368220000|2021-12-13 04:03:40|323.49|319.39|323.5|319.4|323.58|319.48|323.44|319.34|9
1639368230000|2021-12-13 04:03:50|323.53|319.43|323.54|319.44|323.61|319.51|323.46|319.36|10
1639368240000|2021-12-13 04:04:00|323.56|319.46|323.59|319.49|323.59|319.49|323.56|319.46|3
1639368250000|2021-12-13 04:04:10|323.58|319.48|323.65|319.55|323.69|319.59|323.51|319.41|9
1639368260000|2021-12-13 04:04:20|323.64|319.54|323.59|319.49|323.65|319.55|323.55|319.45|15
1639368270000|2021-12-13 04:04:30|323.58|319.48|323.66|319.56|323.69|319.59|323.51|319.41|13
1639368280000|2021-12-13 04:04:40|323.67|319.57|323.67|319.57|323.73|319.63|323.65|319.55|7
1639368290000|2021-12-13 04:04:50|323.59|319.49|323.67|319.57|323.69|319.59|323.59|319.49|3
1639368300000|2021-12-13 04:05:00|323.66|319.56|323.72|319.62|323.72|319.62|323.64|319.54|7
1639368310000|2021-12-13 04:05:10|323.69|319.59|323.73|319.63|323.78|319.68|323.68|319.58|7
1639368320000|2021-12-13 04:05:20|323.78|319.68|323.75|319.65|323.79|319.69|323.72|319.62|16
1639368330000|2021-12-13 04:05:30|323.76|319.66|324.14|320.04|324.19|320.09|323.75|319.65|23
1639368340000|2021-12-13 04:05:40|324.2|320.1|324.27|320.17|324.29|320.19|324.19|320.09|11
1639368350000|2021-12-13 04:05:50|324.26|320.16|324.07|319.97|324.26|320.16|324.06|319.96|12
1639368360000|2021-12-13 04:06:00|323.97|319.87|324.07|319.97|324.09|319.99|323.97|319.87|9
1639368370000|2021-12-13 04:06:10|324.08|319.98|324.1|320|324.11|320.01|324.08|319.98|6
1639368380000|2021-12-13 04:06:20|324.13|320.03|324.13|320.03|324.13|320.03|324.13|320.03|1
1639368390000|2021-12-13 04:06:30|324.1|320|324.04|319.94|324.1|320|324.04|319.94|2
1639368400000|2021-12-13 04:06:40|324.01|319.91|324.03|319.93|324.05|319.95|324.01|319.91|6
1639368410000|2021-12-13 04:06:50|324.04|319.94|324.02|319.92|324.06|319.96|324.02|319.92|9
1639368420000|2021-12-13 04:07:00|324.01|319.91|324.06|319.96|324.06|319.96|323.87|319.77|15
1639368430000|2021-12-13 04:07:10|324.05|319.95|324|319.9|324.06|319.96|323.83|319.73|8
1639368440000|2021-12-13 04:07:20|323.99|319.89|323.98|319.88|323.99|319.89|323.98|319.88|2
1639368450000|2021-12-13 04:07:30|323.87|319.77|323.61|319.51|323.87|319.77|323.61|319.51|14
1639368460000|2021-12-13 04:07:40|323.62|319.52|323.7|319.6|323.74|319.64|323.62|319.52|7
1639368470000|2021-12-13 04:07:50|323.69|319.59|323.7|319.6|323.7|319.6|323.63|319.53|11
1639368480000|2021-12-13 04:08:00|323.69|319.59|323.61|319.51|323.71|319.61|323.61|319.51|8
1639368490000|2021-12-13 04:08:10|323.6|319.5|323.59|319.49|323.64|319.54|323.58|319.48|13
1639368500000|2021-12-13 04:08:20|323.64|319.54|323.64|319.54|323.64|319.54|323.63|319.53|3
1639368510000|2021-12-13 04:08:30|323.63|319.53|323.64|319.54|323.64|319.54|323.6|319.5|3
1639368520000|2021-12-13 04:08:40|323.55|319.45|323.58|319.48|323.69|319.59|323.55|319.45|11
1639368530000|2021-12-13 04:08:50|323.57|319.47|323.58|319.48|323.58|319.48|323.57|319.47|2
1639368540000|2021-12-13 04:09:00|323.57|319.47|323.63|319.53|323.63|319.53|323.49|319.39|4
1639368550000|2021-12-13 04:09:10|323.64|319.54|323.68|319.58|323.74|319.64|323.64|319.54|11
1639368560000|2021-12-13 04:09:20|323.67|319.57|323.71|319.61|323.71|319.61|323.67|319.57|3
1639368570000|2021-12-13 04:09:30|323.7|319.6|323.71|319.61|323.71|319.61|323.7|319.6|2
1639368580000|2021-12-13 04:09:40|323.73|319.63|323.72|319.62|323.74|319.64|323.72|319.62|5
1639368590000|2021-12-13 04:09:50|323.73|319.63|323.74|319.64|323.75|319.65|323.68|319.58|8
1639368600000|2021-12-13 04:10:00|323.78|319.68|323.78|319.68|323.78|319.68|323.77|319.67|7
1639368610000|2021-12-13 04:10:10|323.76|319.66|323.79|319.69|323.79|319.69|323.76|319.66|5
1639368620000|2021-12-13 04:10:20|323.76|319.66|323.66|319.56|323.79|319.69|323.61|319.51|18
1639368630000|2021-12-13 04:10:30|323.65|319.55|323.63|319.53|323.66|319.56|323.62|319.52|11
1639368640000|2021-12-13 04:10:40|323.64|319.54|323.5|319.4|323.64|319.54|323.5|319.4|11
1639368650000|2021-12-13 04:10:50|323.49|319.39|323.46|319.36|323.5|319.4|323.4|319.3|10
1639368660000|2021-12-13 04:11:00|323.44|319.34|323.42|319.32|323.53|319.43|323.35|319.25|7
1639368670000|2021-12-13 04:11:10|323.48|319.38|323.54|319.44|323.54|319.44|323.41|319.31|13
1639368680000|2021-12-13 04:11:20|323.56|319.46|323.55|319.45|323.56|319.46|323.55|319.45|2
1639368690000|2021-12-13 04:11:30|323.56|319.46|323.57|319.47|323.57|319.47|323.5|319.4|12
1639368700000|2021-12-13 04:11:40|323.56|319.46|323.48|319.38|323.59|319.49|323.48|319.38|14
1639368710000|2021-12-13 04:11:50|323.53|319.43|323.51|319.41|323.53|319.43|323.49|319.39|10
1639368720000|2021-12-13 04:12:00|323.5|319.4|323.48|319.38|323.52|319.42|323.48|319.38|7
1639368730000|2021-12-13 04:12:10|323.47|319.37|323.44|319.34|323.5|319.4|323.42|319.32|11
1639368740000|2021-12-13 04:12:20|323.43|319.33|323.52|319.42|323.53|319.43|323.43|319.33|10
1639368750000|2021-12-13 04:12:30|323.54|319.44|323.56|319.46|323.56|319.46|323.52|319.42|7
1639368760000|2021-12-13 04:12:40|323.57|319.47|323.58|319.48|323.58|319.48|323.53|319.43|6
1639368770000|2021-12-13 04:12:50|323.56|319.46|323.64|319.54|323.64|319.54|323.56|319.46|10
1639368780000|2021-12-13 04:13:00|323.63|319.53|323.73|319.63|323.73|319.63|323.63|319.53|6
1639368790000|2021-12-13 04:13:10|323.74|319.64|323.84|319.74|323.84|319.74|323.72|319.62|10
1639368800000|2021-12-13 04:13:20|323.83|319.73|323.98|319.88|324|319.9|323.78|319.68|12
1639368810000|2021-12-13 04:13:30|324.03|319.93|324.34|320.24|324.34|320.24|324.03|319.93|13
1639368820000|2021-12-13 04:13:40|324.35|320.25|324.38|320.28|324.42|320.32|324.33|320.23|9
1639368830000|2021-12-13 04:13:50|324.39|320.29|324.51|320.41|324.51|320.41|324.38|320.28|6
1639368840000|2021-12-13 04:14:00|324.52|320.42|324.51|320.41|324.52|320.42|324.51|320.41|6
1639368850000|2021-12-13 04:14:10|324.36|320.26|324.47|320.37|324.51|320.41|324.36|320.26|10
1639368860000|2021-12-13 04:14:20|324.46|320.36|324.42|320.32|324.46|320.36|324.42|320.32|3
1639368870000|2021-12-13 04:14:30|324.47|320.37|324.62|320.52|324.63|320.53|324.42|320.32|18
1639368880000|2021-12-13 04:14:40|324.6|320.5|324.84|320.74|324.84|320.74|324.59|320.49|20
1639368890000|2021-12-13 04:14:50|324.82|320.72|324.89|320.79|324.9|320.8|324.81|320.71|8
1639368900000|2021-12-13 04:15:00|324.92|320.82|324.9|320.8|324.92|320.82|324.88|320.78|5
1639368910000|2021-12-13 04:15:10|324.89|320.79|324.73|320.63|324.89|320.79|324.68|320.58|18
1639368920000|2021-12-13 04:15:20|324.74|320.64|324.62|320.52|324.74|320.64|324.53|320.43|23
1639368930000|2021-12-13 04:15:30|324.57|320.47|324.5|320.4|324.65|320.55|324.4|320.3|21
1639368940000|2021-12-13 04:15:40|324.48|320.38|324.39|320.29|324.48|320.38|324.31|320.21|14
1639368950000|2021-12-13 04:15:50|324.38|320.28|324.38|320.28|324.39|320.29|324.3|320.2|9
1639368960000|2021-12-13 04:16:00|324.3|320.2|324.38|320.28|324.38|320.28|324.3|320.2|3
1639368970000|2021-12-13 04:16:10|324.37|320.27|324.24|320.14|324.37|320.27|324.22|320.12|9
1639368980000|2021-12-13 04:16:20|324.23|320.13|324.28|320.18|324.28|320.18|324.23|320.13|4
1639368990000|2021-12-13 04:16:30|324.27|320.17|324.26|320.16|324.27|320.17|324.21|320.11|9
1639369000000|2021-12-13 04:16:40|324.29|320.19|324.33|320.23|324.33|320.23|324.28|320.18|4
1639369010000|2021-12-13 04:16:50|324.28|320.18|324.32|320.22|324.37|320.27|324.28|320.18|8
1639369020000|2021-12-13 04:17:00|324.31|320.21|324.36|320.26|324.39|320.29|324.31|320.21|8
1639369030000|2021-12-13 04:17:10|324.39|320.29|324.4|320.3|324.42|320.32|324.33|320.23|9
1639369040000|2021-12-13 04:17:20|324.41|320.31|324.4|320.3|324.43|320.33|324.32|320.22|4
1639369050000|2021-12-13 04:17:30|324.41|320.31|324.38|320.28|324.42|320.32|324.34|320.24|7
1639369060000|2021-12-13 04:17:40|324.39|320.29|324.39|320.29|324.39|320.29|324.36|320.26|7
1639369070000|2021-12-13 04:17:50|324.35|320.25|324.37|320.27|324.43|320.33|324.32|320.22|15
1639369080000|2021-12-13 04:18:00|324.38|320.28|324.38|320.28|324.38|320.28|324.36|320.26|12
1639369090000|2021-12-13 04:18:10|324.4|320.3|324.39|320.29|324.41|320.31|324.35|320.25|14
1639369100000|2021-12-13 04:18:20|324.4|320.3|324.43|320.33|324.46|320.36|324.33|320.23|10
1639369110000|2021-12-13 04:18:30|324.33|320.23|324.37|320.27|324.38|320.28|324.33|320.23|14
1639369120000|2021-12-13 04:18:40|324.36|320.26|324.24|320.14|324.36|320.26|324.24|320.14|9
1639369130000|2021-12-13 04:18:50|324.31|320.21|324.18|320.08|324.31|320.21|324.14|320.04|15
1639369140000|2021-12-13 04:19:00|324.19|320.09|324.23|320.13|324.23|320.13|324.19|320.09|7
1639369150000|2021-12-13 04:19:10|324.22|320.12|324.22|320.12|324.22|320.12|324.22|320.12|1
1639369160000|2021-12-13 04:19:20|324.21|320.11|324.05|319.95|324.22|320.12|324.04|319.94|15
1639369170000|2021-12-13 04:19:30|324|319.9|324.02|319.92|324.03|319.93|323.88|319.78|11
1639369180000|2021-12-13 04:19:40|324.04|319.94|324.08|319.98|324.1|320|323.98|319.88|8
1639369190000|2021-12-13 04:19:50|324.07|319.97|324.09|319.99|324.11|320.01|324.07|319.97|8
1639369200000|2021-12-13 04:20:00|324.06|319.96|324.11|320.01|324.18|320.08|324.03|319.93|11
1639369220000|2021-12-13 04:20:20|324.2|320.1|324.2|320.1|324.2|320.1|324.2|320.1|1
1639369230000|2021-12-13 04:20:30|324.21|320.11|324.21|320.11|324.22|320.12|324.21|320.11|3
1639369240000|2021-12-13 04:20:40|324.22|320.12|324.2|320.1|324.22|320.12|324.17|320.07|5
1639369250000|2021-12-13 04:20:50|324.21|320.11|324.3|320.2|324.32|320.22|324.21|320.11|8
1639369260000|2021-12-13 04:21:00|324.31|320.21|324.39|320.29|324.42|320.32|324.25|320.15|10
1639369270000|2021-12-13 04:21:10|324.44|320.34|324.44|320.34|324.47|320.37|324.38|320.28|9
1639369280000|2021-12-13 04:21:20|324.46|320.36|324.43|320.33|324.48|320.38|324.42|320.32|8
1639369290000|2021-12-13 04:21:30|324.44|320.34|324.43|320.33|324.46|320.36|324.43|320.33|5
1639369300000|2021-12-13 04:21:40|324.44|320.34|324.38|320.28|324.44|320.34|324.37|320.27|5
1639369310000|2021-12-13 04:21:50|324.4|320.3|324.37|320.27|324.4|320.3|324.36|320.26|9
1639369320000|2021-12-13 04:22:00|324.39|320.29|324.43|320.33|324.43|320.33|324.36|320.26|11
1639369330000|2021-12-13 04:22:10|324.42|320.32|324.44|320.34|324.44|320.34|324.42|320.32|2
1639369340000|2021-12-13 04:22:20|324.43|320.33|324.43|320.33|324.47|320.37|324.43|320.33|6
1639369350000|2021-12-13 04:22:30|324.47|320.37|324.48|320.38|324.53|320.43|324.47|320.37|8
1639369360000|2021-12-13 04:22:40|324.47|320.37|324.71|320.61|324.71|320.61|324.47|320.37|13
1639369370000|2021-12-13 04:22:50|324.69|320.59|324.74|320.64|324.79|320.69|324.68|320.58|11
1639369380000|2021-12-13 04:23:00|324.73|320.63|324.74|320.64|324.77|320.67|324.72|320.62|9
1639369390000|2021-12-13 04:23:10|324.79|320.69|324.7|320.6|324.82|320.72|324.7|320.6|6
1639369410000|2021-12-13 04:23:30|324.74|320.64|324.76|320.66|324.76|320.66|324.68|320.58|5
1639369420000|2021-12-13 04:23:40|324.78|320.68|324.59|320.49|324.78|320.68|324.59|320.49|8
1639369430000|2021-12-13 04:23:50|324.63|320.53|324.56|320.46|324.63|320.53|324.53|320.43|10
1639369440000|2021-12-13 04:24:00|324.58|320.48|324.56|320.46|324.59|320.49|324.46|320.36|5
1639369450000|2021-12-13 04:24:10|324.57|320.47|324.56|320.46|324.59|320.49|324.47|320.37|10
1639369460000|2021-12-13 04:24:20|324.57|320.47|324.57|320.47|324.57|320.47|324.56|320.46|5
1639369470000|2021-12-13 04:24:30|324.52|320.42|324.65|320.55|324.71|320.61|324.52|320.42|15
1639369480000|2021-12-13 04:24:40|324.66|320.56|324.65|320.55|324.66|320.56|324.64|320.54|4
1639369490000|2021-12-13 04:24:50|324.59|320.49|324.59|320.49|324.69|320.59|324.55|320.45|11
1639369500000|2021-12-13 04:25:00|324.64|320.54|324.65|320.55|324.66|320.56|324.58|320.48|11
1639369510000|2021-12-13 04:25:10|324.67|320.57|324.71|320.61|324.72|320.62|324.67|320.57|6
1639369520000|2021-12-13 04:25:20|324.7|320.6|324.64|320.54|324.7|320.6|324.61|320.51|11
1639369530000|2021-12-13 04:25:30|324.66|320.56|324.68|320.58|324.69|320.59|324.62|320.52|8
1639369540000|2021-12-13 04:25:40|324.69|320.59|324.72|320.62|324.74|320.64|324.67|320.57|10
1639369550000|2021-12-13 04:25:50|324.75|320.65|324.75|320.65|324.81|320.71|324.71|320.61|17
1639369560000|2021-12-13 04:26:00|324.76|320.66|324.76|320.66|324.82|320.72|324.75|320.65|7
1639369570000|2021-12-13 04:26:10|324.75|320.65|324.7|320.6|324.75|320.65|324.7|320.6|9
1639369580000|2021-12-13 04:26:20|324.69|320.59|324.79|320.69|324.82|320.72|324.64|320.54|9
1639369590000|2021-12-13 04:26:30|324.77|320.67|324.76|320.66|324.77|320.67|324.76|320.66|2
1639369610000|2021-12-13 04:26:50|324.78|320.68|324.64|320.54|324.81|320.71|324.61|320.51|7
1639369620000|2021-12-13 04:27:00|324.65|320.55|324.65|320.55|324.65|320.55|324.64|320.54|3
1639369630000|2021-12-13 04:27:10|324.62|320.52|324.65|320.55|324.65|320.55|324.59|320.49|3
1639369640000|2021-12-13 04:27:20|324.66|320.56|324.68|320.58|324.68|320.58|324.59|320.49|17
1639369650000|2021-12-13 04:27:30|324.66|320.56|324.69|320.59|324.69|320.59|324.66|320.56|3
1639369660000|2021-12-13 04:27:40|324.7|320.6|324.73|320.63|324.78|320.68|324.65|320.55|14
1639369670000|2021-12-13 04:27:50|324.76|320.66|324.75|320.65|324.76|320.66|324.73|320.63|5
1639369680000|2021-12-13 04:28:00|324.74|320.64|324.9|320.8|324.9|320.8|324.74|320.64|15
1639369690000|2021-12-13 04:28:10|324.88|320.78|324.92|320.82|325|320.9|324.88|320.78|12
1639369700000|2021-12-13 04:28:20|324.91|320.81|324.89|320.79|324.93|320.83|324.87|320.77|10
1639369710000|2021-12-13 04:28:30|324.87|320.77|324.88|320.78|324.91|320.81|324.86|320.76|15
1639369720000|2021-12-13 04:28:40|324.87|320.77|324.82|320.72|324.87|320.77|324.79|320.69|6
1639369740000|2021-12-13 04:29:00|324.84|320.74|324.75|320.65|324.84|320.74|324.73|320.63|13
1639369750000|2021-12-13 04:29:10|324.79|320.69|324.8|320.7|324.82|320.72|324.79|320.69|4
1639369760000|2021-12-13 04:29:20|324.82|320.72|324.82|320.72|324.82|320.72|324.78|320.68|4
1639369770000|2021-12-13 04:29:30|324.8|320.7|324.66|320.56|324.82|320.72|324.65|320.55|13
1639369780000|2021-12-13 04:29:40|324.67|320.57|324.72|320.62|324.78|320.68|324.64|320.54|12
1639369790000|2021-12-13 04:29:50|324.71|320.61|324.71|320.61|324.74|320.64|324.71|320.61|9
1639369800000|2021-12-13 04:30:00|324.72|320.62|324.73|320.63|324.73|320.63|324.69|320.59|8
1639369810000|2021-12-13 04:30:10|324.74|320.64|324.66|320.56|324.74|320.64|324.65|320.55|9
1639369820000|2021-12-13 04:30:20|324.65|320.55|324.66|320.56|324.66|320.56|324.6|320.5|5
1639369830000|2021-12-13 04:30:30|324.67|320.57|324.67|320.57|324.67|320.57|324.6|320.5|6
1639369840000|2021-12-13 04:30:40|324.66|320.56|324.67|320.57|324.73|320.63|324.64|320.54|5
1639369850000|2021-12-13 04:30:50|324.66|320.56|324.62|320.52|324.66|320.56|324.62|320.52|8
1639369860000|2021-12-13 04:31:00|324.63|320.53|324.63|320.53|324.69|320.59|324.6|320.5|6
1639369870000|2021-12-13 04:31:10|324.62|320.52|324.62|320.52|324.62|320.52|324.62|320.52|1
1639369880000|2021-12-13 04:31:20|324.65|320.55|324.56|320.46|324.65|320.55|324.54|320.44|8
1639369890000|2021-12-13 04:31:30|324.54|320.44|324.67|320.57|324.68|320.58|324.54|320.44|10
1639369900000|2021-12-13 04:31:40|324.68|320.58|324.72|320.62|324.77|320.67|324.67|320.57|12
1639369910000|2021-12-13 04:31:50|324.73|320.63|324.74|320.64|324.76|320.66|324.7|320.6|7
1639369920000|2021-12-13 04:32:00|324.76|320.66|324.75|320.65|324.78|320.68|324.74|320.64|8
1639369940000|2021-12-13 04:32:20|324.77|320.67|324.84|320.74|324.87|320.77|324.77|320.67|6
1639369950000|2021-12-13 04:32:30|324.83|320.73|324.83|320.73|324.9|320.8|324.83|320.73|9
1639369960000|2021-12-13 04:32:40|324.84|320.74|324.91|320.81|324.91|320.81|324.83|320.73|7
1639369970000|2021-12-13 04:32:50|324.92|320.82|324.9|320.8|324.92|320.82|324.9|320.8|3
1639369980000|2021-12-13 04:33:00|324.91|320.81|324.85|320.75|324.95|320.85|324.85|320.75|7
1639369990000|2021-12-13 04:33:10|324.84|320.74|324.9|320.8|324.92|320.82|324.83|320.73|9
1639370000000|2021-12-13 04:33:20|324.87|320.77|324.87|320.77|324.89|320.79|324.86|320.76|4
1639370010000|2021-12-13 04:33:30|324.85|320.75|324.88|320.78|324.91|320.81|324.85|320.75|7
1639370020000|2021-12-13 04:33:40|324.9|320.8|324.87|320.77|324.91|320.81|324.87|320.77|3
1639370030000|2021-12-13 04:33:50|324.92|320.82|324.87|320.77|324.95|320.85|324.87|320.77|5
1639370040000|2021-12-13 04:34:00|324.9|320.8|324.87|320.77|324.9|320.8|324.87|320.77|2
1639370050000|2021-12-13 04:34:10|324.89|320.79|324.91|320.81|324.93|320.83|324.87|320.77|10
1639370060000|2021-12-13 04:34:20|324.93|320.83|325.06|320.96|325.08|320.98|324.93|320.83|6
1639370070000|2021-12-13 04:34:30|325.09|320.99|325.08|320.98|325.1|321|325.08|320.98|4
1639370080000|2021-12-13 04:34:40|325.06|320.96|325.12|321.02|325.12|321.02|325.06|320.96|3
1639370100000|2021-12-13 04:35:00|325.14|321.04|325.06|320.96|325.15|321.05|325.05|320.95|8
1639370110000|2021-12-13 04:35:10|325.07|320.97|325.09|320.99|325.1|321|325.07|320.97|9
1639370120000|2021-12-13 04:35:20|325.1|321|325.1|321|325.11|321.01|325.09|320.99|5
1639370130000|2021-12-13 04:35:30|325.11|321.01|325.1|321|325.11|321.01|325.07|320.97|11
1639370140000|2021-12-13 04:35:40|325.11|321.01|325.09|320.99|325.11|321.01|325.09|320.99|5
1639370150000|2021-12-13 04:35:50|325.08|320.98|325.01|320.91|325.11|321.01|325.01|320.91|12
1639370160000|2021-12-13 04:36:00|325.05|320.95|325.24|321.14|325.26|321.16|325.05|320.95|9
1639370170000|2021-12-13 04:36:10|325.22|321.12|325.43|321.33|325.45|321.35|325.22|321.12|12
1639370180000|2021-12-13 04:36:20|325.44|321.34|325.43|321.33|325.49|321.39|325.35|321.25|11
1639370190000|2021-12-13 04:36:30|325.46|321.36|325.44|321.34|325.52|321.42|325.42|321.32|17
1639370200000|2021-12-13 04:36:40|325.43|321.33|325.55|321.45|325.57|321.47|325.36|321.26|15
1639370210000|2021-12-13 04:36:50|325.54|321.44|325.51|321.41|325.54|321.44|325.49|321.39|8
1639370220000|2021-12-13 04:37:00|325.5|321.4|325.5|321.4|325.59|321.49|325.4|321.3|14
1639370230000|2021-12-13 04:37:10|325.49|321.39|325.54|321.44|325.55|321.45|325.47|321.37|11
1639370240000|2021-12-13 04:37:20|325.55|321.45|325.29|321.19|325.55|321.45|325.29|321.19|21
1639370250000|2021-12-13 04:37:30|325.2|321.1|325.14|321.04|325.27|321.17|325.14|321.04|19
1639370260000|2021-12-13 04:37:40|325.12|321.02|325.07|320.97|325.14|321.04|325|320.9|19
1639370270000|2021-12-13 04:37:50|325.09|320.99|325.14|321.04|325.15|321.05|325.06|320.96|7
1639370280000|2021-12-13 04:38:00|325.1|321|325.18|321.08|325.22|321.12|325.1|321|7
1639370290000|2021-12-13 04:38:10|325.22|321.12|325.29|321.19|325.32|321.22|325.21|321.11|7
1639370300000|2021-12-13 04:38:20|325.31|321.21|325.43|321.33|325.47|321.37|325.31|321.21|14
1639370310000|2021-12-13 04:38:30|325.5|321.4|325.46|321.36|325.5|321.4|325.44|321.34|4
1639370320000|2021-12-13 04:38:40|325.45|321.35|325.46|321.36|325.48|321.38|325.39|321.29|7
1639370330000|2021-12-13 04:38:50|325.47|321.37|325.38|321.28|325.49|321.39|325.38|321.28|12
1639370340000|2021-12-13 04:39:00|325.4|321.3|325.36|321.26|325.45|321.35|325.3|321.2|13
1639370350000|2021-12-13 04:39:10|325.45|321.35|325.4|321.3|325.45|321.35|325.4|321.3|5
1639370360000|2021-12-13 04:39:20|325.43|321.33|325.44|321.34|325.46|321.36|325.43|321.33|8
1639370370000|2021-12-13 04:39:30|325.43|321.33|325.4|321.3|325.46|321.36|325.4|321.3|6
1639370380000|2021-12-13 04:39:40|325.43|321.33|325.41|321.31|325.45|321.35|325.41|321.31|4
1639370390000|2021-12-13 04:39:50|325.35|321.25|325.38|321.28|325.44|321.34|325.26|321.16|8
1639370400000|2021-12-13 04:40:00|325.41|321.31|325.4|321.3|325.43|321.33|325.28|321.18|11
1639370410000|2021-12-13 04:40:10|325.37|321.27|325.38|321.28|325.4|321.3|325.36|321.26|7
1639370420000|2021-12-13 04:40:20|325.39|321.29|325.27|321.17|325.4|321.3|325.24|321.14|12
1639370430000|2021-12-13 04:40:30|325.28|321.18|325.26|321.16|325.31|321.21|325.22|321.12|13
1639370440000|2021-12-13 04:40:40|325.28|321.18|325.28|321.18|325.3|321.2|325.28|321.18|7
1639370460000|2021-12-13 04:41:00|325.23|321.13|325.29|321.19|325.29|321.19|325.23|321.13|12
1639370470000|2021-12-13 04:41:10|325.26|321.16|325.29|321.19|325.29|321.19|325.26|321.16|2
1639370480000|2021-12-13 04:41:20|325.26|321.16|325.28|321.18|325.3|321.2|325.19|321.09|18
1639370490000|2021-12-13 04:41:30|325.29|321.19|325.37|321.27|325.43|321.33|325.29|321.19|12
1639370500000|2021-12-13 04:41:40|325.35|321.25|325.34|321.24|325.39|321.29|325.26|321.16|10
1639370510000|2021-12-13 04:41:50|325.35|321.25|325.35|321.25|325.38|321.28|325.32|321.22|13
1639370520000|2021-12-13 04:42:00|325.34|321.24|325.41|321.31|325.44|321.34|325.34|321.24|8
1639370530000|2021-12-13 04:42:10|325.42|321.32|325.45|321.35|325.46|321.36|325.42|321.32|6
1639370540000|2021-12-13 04:42:20|325.47|321.37|325.46|321.36|325.47|321.37|325.45|321.35|4
1639370550000|2021-12-13 04:42:30|325.45|321.35|325.46|321.36|325.46|321.36|325.45|321.35|6
1639370560000|2021-12-13 04:42:40|325.44|321.34|325.46|321.36|325.47|321.37|325.44|321.34|9
1639370570000|2021-12-13 04:42:50|325.48|321.38|325.46|321.36|325.49|321.39|325.46|321.36|4
1639370580000|2021-12-13 04:43:00|325.45|321.35|325.45|321.35|325.49|321.39|325.45|321.35|11
1639370590000|2021-12-13 04:43:10|325.53|321.43|325.51|321.41|325.53|321.43|325.51|321.41|6
1639370600000|2021-12-13 04:43:20|325.5|321.4|325.45|321.35|325.53|321.43|325.45|321.35|10
1639370610000|2021-12-13 04:43:30|325.46|321.36|325.55|321.45|325.56|321.46|325.46|321.36|6
1639370620000|2021-12-13 04:43:40|325.53|321.43|325.55|321.45|325.58|321.48|325.53|321.43|5
1639370630000|2021-12-13 04:43:50|325.56|321.46|325.55|321.45|325.59|321.49|325.53|321.43|7
1639370640000|2021-12-13 04:44:00|325.54|321.44|325.53|321.43|325.6|321.5|325.53|321.43|9
1639370650000|2021-12-13 04:44:10|325.54|321.44|325.61|321.51|325.61|321.51|325.48|321.38|10
1639370660000|2021-12-13 04:44:20|325.62|321.52|325.67|321.57|325.82|321.72|325.62|321.52|24
1639370670000|2021-12-13 04:44:30|325.66|321.56|325.62|321.52|325.78|321.68|325.57|321.47|15
1639370680000|2021-12-13 04:44:40|325.63|321.53|325.69|321.59|325.69|321.59|325.62|321.52|9
1639370690000|2021-12-13 04:44:50|325.7|321.6|325.69|321.59|325.73|321.63|325.69|321.59|6
1639370700000|2021-12-13 04:45:00|325.65|321.55|325.63|321.53|325.65|321.55|325.62|321.52|4
1639370710000|2021-12-13 04:45:10|325.64|321.54|325.54|321.44|325.64|321.54|325.49|321.39|16
1639370720000|2021-12-13 04:45:20|325.56|321.46|325.56|321.46|325.57|321.47|325.49|321.39|6
1639370730000|2021-12-13 04:45:30|325.63|321.53|325.6|321.5|325.63|321.53|325.56|321.46|5
1639370740000|2021-12-13 04:45:40|325.53|321.43|325.64|321.54|325.69|321.59|325.52|321.42|11
1639370750000|2021-12-13 04:45:50|325.62|321.52|325.51|321.41|325.66|321.56|325.48|321.38|14
1639370760000|2021-12-13 04:46:00|325.53|321.43|325.52|321.42|325.53|321.43|325.51|321.41|4
1639370770000|2021-12-13 04:46:10|325.51|321.41|325.51|321.41|325.52|321.42|325.51|321.41|3
1639370780000|2021-12-13 04:46:20|325.5|321.4|325.52|321.42|325.52|321.42|325.5|321.4|2
1639370790000|2021-12-13 04:46:30|325.53|321.43|325.52|321.42|325.53|321.43|325.52|321.42|2
1639370800000|2021-12-13 04:46:40|325.51|321.41|325.51|321.41|325.51|321.41|325.51|321.41|1
1639370810000|2021-12-13 04:46:50|325.48|321.38|325.49|321.39|325.57|321.47|325.48|321.38|3
1639370820000|2021-12-13 04:47:00|325.5|321.4|325.51|321.41|325.57|321.47|325.48|321.38|4
1639370830000|2021-12-13 04:47:10|325.54|321.44|325.56|321.46|325.64|321.54|325.5|321.4|16
1639370840000|2021-12-13 04:47:20|325.55|321.45|325.61|321.51|325.71|321.61|325.54|321.44|11
1639370850000|2021-12-13 04:47:30|325.64|321.54|325.63|321.53|325.65|321.55|325.53|321.43|7
1639370860000|2021-12-13 04:47:40|325.64|321.54|325.64|321.54|325.64|321.54|325.61|321.51|9
1639370870000|2021-12-13 04:47:50|325.7|321.6|325.63|321.53|325.71|321.61|325.59|321.49|13
1639370880000|2021-12-13 04:48:00|325.64|321.54|325.63|321.53|325.69|321.59|325.62|321.52|6
1639370890000|2021-12-13 04:48:10|325.71|321.61|325.7|321.6|325.71|321.61|325.7|321.6|2
1639370900000|2021-12-13 04:48:20|325.63|321.53|325.65|321.55|325.65|321.55|325.59|321.49|6
1639370910000|2021-12-13 04:48:30|325.66|321.56|325.69|321.59|325.75|321.65|325.62|321.52|7
1639370920000|2021-12-13 04:48:40|325.65|321.55|325.66|321.56|325.75|321.65|325.59|321.49|8
1639370930000|2021-12-13 04:48:50|325.64|321.54|325.7|321.6|325.7|321.6|325.64|321.54|2
1639370940000|2021-12-13 04:49:00|325.69|321.59|325.71|321.61|325.75|321.65|325.65|321.55|4
1639370950000|2021-12-13 04:49:10|325.7|321.6|325.71|321.61|325.71|321.61|325.7|321.6|2
1639370960000|2021-12-13 04:49:20|325.7|321.6|325.77|321.67|325.77|321.67|325.7|321.6|10
1639370970000|2021-12-13 04:49:30|325.81|321.71|325.81|321.71|325.83|321.73|325.81|321.71|5
1639370980000|2021-12-13 04:49:40|325.82|321.72|325.82|321.72|325.82|321.72|325.82|321.72|1
1639370990000|2021-12-13 04:49:50|325.81|321.71|325.71|321.61|325.85|321.75|325.64|321.54|19
1639371000000|2021-12-13 04:50:00|325.72|321.62|325.72|321.62|325.77|321.67|325.69|321.59|6
1639371010000|2021-12-13 04:50:10|325.73|321.63|325.73|321.63|325.73|321.63|325.73|321.63|1
1639371020000|2021-12-13 04:50:20|325.76|321.66|325.76|321.66|325.81|321.71|325.73|321.63|12
1639371030000|2021-12-13 04:50:30|325.78|321.68|325.79|321.69|325.79|321.69|325.76|321.66|12
1639371040000|2021-12-13 04:50:40|325.78|321.68|325.81|321.71|325.81|321.71|325.76|321.66|6
1639371050000|2021-12-13 04:50:50|325.84|321.74|325.81|321.71|325.84|321.74|325.81|321.71|3
1639371060000|2021-12-13 04:51:00|325.82|321.72|325.66|321.56|325.87|321.77|325.64|321.54|15
1639371070000|2021-12-13 04:51:10|325.65|321.55|325.65|321.55|325.65|321.55|325.6|321.5|3
1639371080000|2021-12-13 04:51:20|325.63|321.53|325.63|321.53|325.63|321.53|325.63|321.53|1
1639371090000|2021-12-13 04:51:30|325.65|321.55|325.64|321.54|325.68|321.58|325.63|321.53|10
1639371100000|2021-12-13 04:51:40|325.71|321.61|325.77|321.67|325.78|321.68|325.71|321.61|4
1639371110000|2021-12-13 04:51:50|325.72|321.62|325.79|321.69|325.81|321.71|325.7|321.6|15
1639371120000|2021-12-13 04:52:00|325.77|321.67|325.77|321.67|325.82|321.72|325.75|321.65|8
1639371130000|2021-12-13 04:52:10|325.7|321.6|325.7|321.6|325.78|321.68|325.7|321.6|6
1639371140000|2021-12-13 04:52:20|325.68|321.58|325.69|321.59|325.69|321.59|325.68|321.58|2
1639371150000|2021-12-13 04:52:30|325.76|321.66|325.71|321.61|325.76|321.66|325.68|321.58|6
1639371160000|2021-12-13 04:52:40|325.74|321.64|325.71|321.61|325.74|321.64|325.66|321.56|3
1639371170000|2021-12-13 04:52:50|325.69|321.59|325.67|321.57|325.7|321.6|325.64|321.54|5
1639371180000|2021-12-13 04:53:00|325.66|321.56|325.64|321.54|325.69|321.59|325.63|321.53|9
1639371190000|2021-12-13 04:53:10|325.65|321.55|325.69|321.59|325.69|321.59|325.63|321.53|3
1639371200000|2021-12-13 04:53:20|325.71|321.61|325.75|321.65|325.76|321.66|325.7|321.6|7
1639371210000|2021-12-13 04:53:30|325.77|321.67|325.77|321.67|325.79|321.69|325.76|321.66|4
1639371220000|2021-12-13 04:53:40|325.81|321.71|325.81|321.71|325.84|321.74|325.8|321.7|5
1639371230000|2021-12-13 04:53:50|325.8|321.7|325.81|321.71|325.84|321.74|325.8|321.7|3
1639371240000|2021-12-13 04:54:00|325.82|321.72|325.82|321.72|325.87|321.77|325.81|321.71|5
1639371250000|2021-12-13 04:54:10|325.85|321.75|326.07|321.97|326.07|321.97|325.85|321.75|14
1639371260000|2021-12-13 04:54:20|326.08|321.98|326.2|322.1|326.25|322.15|326.08|321.98|14
1639371270000|2021-12-13 04:54:30|326.21|322.11|326.22|322.12|326.22|322.12|326.15|322.05|6
1639371280000|2021-12-13 04:54:40|326.16|322.06|326.31|322.21|326.31|322.21|326.16|322.06|12
1639371290000|2021-12-13 04:54:50|326.32|322.22|326.38|322.28|326.4|322.3|326.3|322.2|12
1639371300000|2021-12-13 04:55:00|326.29|322.19|326.43|322.33|326.5|322.4|326.29|322.19|11
1639371310000|2021-12-13 04:55:10|326.44|322.34|326.29|322.19|326.44|322.34|326.07|321.97|25
1639371320000|2021-12-13 04:55:20|326.32|322.22|326.23|322.13|326.32|322.22|326.16|322.06|23
1639371330000|2021-12-13 04:55:30|326.25|322.15|326.35|322.25|326.35|322.25|326.25|322.15|16
1639371340000|2021-12-13 04:55:40|326.29|322.19|326.3|322.2|326.36|322.26|326.22|322.12|14
1639371350000|2021-12-13 04:55:50|326.22|322.12|326.32|322.22|326.32|322.22|326.22|322.12|11
1639371360000|2021-12-13 04:56:00|326.3|322.2|326.31|322.21|326.33|322.23|326.2|322.1|9
1639371370000|2021-12-13 04:56:10|326.33|322.23|326.15|322.05|326.33|322.23|326.1|322|14
1639371380000|2021-12-13 04:56:20|326.19|322.09|326.18|322.08|326.31|322.21|326.18|322.08|13
1639371390000|2021-12-13 04:56:30|326.21|322.11|326.25|322.15|326.25|322.15|326.15|322.05|12
1639371400000|2021-12-13 04:56:40|326.27|322.17|326.19|322.09|326.27|322.17|326.19|322.09|7
1639371410000|2021-12-13 04:56:50|326.17|322.07|326.17|322.07|326.19|322.09|326.11|322.01|9
1639371420000|2021-12-13 04:57:00|326.16|322.06|326.16|322.06|326.17|322.07|326.07|321.97|11
1639371430000|2021-12-13 04:57:10|326.12|322.02|326.37|322.27|326.4|322.3|326.12|322.02|13
1639371440000|2021-12-13 04:57:20|326.34|322.24|326.55|322.45|326.55|322.45|326.33|322.23|10
1639371450000|2021-12-13 04:57:30|326.48|322.38|326.53|322.43|326.59|322.49|326.48|322.38|15
1639371460000|2021-12-13 04:57:40|326.56|322.46|326.72|322.62|326.72|322.62|326.51|322.41|9
1639371470000|2021-12-13 04:57:50|326.71|322.61|326.71|322.61|326.71|322.61|326.53|322.43|10
1639371480000|2021-12-13 04:58:00|326.7|322.6|326.69|322.59|326.71|322.61|326.59|322.49|9
1639371490000|2021-12-13 04:58:10|326.63|322.53|326.48|322.38|326.72|322.62|326.41|322.31|17
1639371500000|2021-12-13 04:58:20|326.49|322.39|326.72|322.62|326.72|322.62|326.47|322.37|15
1639371510000|2021-12-13 04:58:30|326.66|322.56|326.62|322.52|326.74|322.64|326.6|322.5|12
1639371520000|2021-12-13 04:58:40|326.61|322.51|326.53|322.43|326.61|322.51|326.53|322.43|8
1639371530000|2021-12-13 04:58:50|326.49|322.39|326.4|322.3|326.49|322.39|326.39|322.29|10
1639371540000|2021-12-13 04:59:00|326.42|322.32|326.45|322.35|326.45|322.35|326.42|322.32|4
1639371550000|2021-12-13 04:59:10|326.44|322.34|326.4|322.3|326.45|322.35|326.4|322.3|7
1639371560000|2021-12-13 04:59:20|326.41|322.31|326.28|322.18|326.43|322.33|326.28|322.18|12
1639371570000|2021-12-13 04:59:30|326.32|322.22|326.36|322.26|326.38|322.28|326.32|322.22|9
1639371580000|2021-12-13 04:59:40|326.38|322.28|326.39|322.29|326.41|322.31|326.38|322.28|6
1639371590000|2021-12-13 04:59:50|326.41|322.31|326.39|322.29|326.41|322.31|326.37|322.27|4
1639371600000|2021-12-13 05:00:00|326.32|322.22|326.42|322.32|326.46|322.36|326.32|322.22|5
1639371620000|2021-12-13 05:00:20|326.46|322.36|326.41|322.31|326.46|322.36|326.41|322.31|2
1639371630000|2021-12-13 05:00:30|326.46|322.36|326.4|322.3|326.47|322.37|326.34|322.24|12
1639371640000|2021-12-13 05:00:40|326.39|322.29|326.32|322.22|326.41|322.31|326.27|322.17|17
1639371650000|2021-12-13 05:00:50|326.31|322.21|326.38|322.28|326.39|322.29|326.23|322.13|11
1639371660000|2021-12-13 05:01:00|326.39|322.29|326.33|322.23|326.4|322.3|326.33|322.23|9
1639371670000|2021-12-13 05:01:10|326.32|322.22|326.34|322.24|326.38|322.28|326.3|322.2|10
1639371680000|2021-12-13 05:01:20|326.35|322.25|326.4|322.3|326.4|322.3|326.26|322.16|7
1639371690000|2021-12-13 05:01:30|326.45|322.35|326.55|322.45|326.55|322.45|326.44|322.34|7
1639371700000|2021-12-13 05:01:40|326.52|322.42|326.32|322.22|326.53|322.43|326.32|322.22|13
1639371710000|2021-12-13 05:01:50|326.28|322.18|326.35|322.25|326.42|322.32|326.28|322.18|8
1639371720000|2021-12-13 05:02:00|326.39|322.29|326.39|322.29|326.39|322.29|326.33|322.23|4
1639371730000|2021-12-13 05:02:10|326.37|322.27|326.42|322.32|326.44|322.34|326.34|322.24|12
1639371740000|2021-12-13 05:02:20|326.41|322.31|326.39|322.29|326.43|322.33|326.31|322.21|9
1639371750000|2021-12-13 05:02:30|326.38|322.28|326.37|322.27|326.39|322.29|326.37|322.27|4
1639371760000|2021-12-13 05:02:40|326.39|322.29|326.37|322.27|326.39|322.29|326.37|322.27|6
1639371770000|2021-12-13 05:02:50|326.38|322.28|326.27|322.17|326.39|322.29|326.27|322.17|8
1639371780000|2021-12-13 05:03:00|326.32|322.22|326.42|322.32|326.43|322.33|326.27|322.17|13
1639371790000|2021-12-13 05:03:10|326.35|322.25|326.37|322.27|326.4|322.3|326.34|322.24|9
1639371800000|2021-12-13 05:03:20|326.36|322.26|326.37|322.27|326.37|322.27|326.28|322.18|6
1639371810000|2021-12-13 05:03:30|326.36|322.26|326.35|322.25|326.36|322.26|326.35|322.25|4
1639371820000|2021-12-13 05:03:40|326.36|322.26|326.27|322.17|326.36|322.26|326.24|322.14|17
1639371830000|2021-12-13 05:03:50|326.28|322.18|326.31|322.21|326.31|322.21|326.25|322.15|12
1639371840000|2021-12-13 05:04:00|326.33|322.23|326.3|322.2|326.33|322.23|326.26|322.16|10
1639371850000|2021-12-13 05:04:10|326.29|322.19|326.28|322.18|326.32|322.22|326.27|322.17|9
1639371860000|2021-12-13 05:04:20|326.29|322.19|326.23|322.13|326.32|322.22|326.22|322.12|15
1639371870000|2021-12-13 05:04:30|326.24|322.14|326.28|322.18|326.31|322.21|326.24|322.14|9
1639371880000|2021-12-13 05:04:40|326.25|322.15|326.28|322.18|326.34|322.24|326.25|322.15|7
1639371890000|2021-12-13 05:04:50|326.29|322.19|326.34|322.24|326.37|322.27|326.29|322.19|3
1639371900000|2021-12-13 05:05:00|326.33|322.23|326.34|322.24|326.34|322.24|326.24|322.14|8
1639371910000|2021-12-13 05:05:10|326.35|322.25|326.38|322.28|326.38|322.28|326.29|322.19|8
1639371920000|2021-12-13 05:05:20|326.33|322.23|326.32|322.22|326.38|322.28|326.32|322.22|8
1639371930000|2021-12-13 05:05:30|326.31|322.21|326.39|322.29|326.39|322.29|326.31|322.21|9
1639371940000|2021-12-13 05:05:40|326.31|322.21|326.32|322.22|326.39|322.29|326.27|322.17|10
1639371950000|2021-12-13 05:05:50|326.31|322.21|325.57|321.47|326.31|322.21|325.45|321.35|21
1639371960000|2021-12-13 05:06:00|325.64|321.54|325.66|321.56|325.7|321.6|325.57|321.47|8
1639371970000|2021-12-13 05:06:10|325.65|321.55|325.57|321.47|325.68|321.58|325.57|321.47|10
1639371980000|2021-12-13 05:06:20|325.58|321.48|325.49|321.39|325.63|321.53|325.49|321.39|12
1639371990000|2021-12-13 05:06:30|325.46|321.36|325.46|321.36|325.48|321.38|325.29|321.19|22
1639372000000|2021-12-13 05:06:40|325.44|321.34|325.48|321.38|325.48|321.38|325.4|321.3|6
1639372010000|2021-12-13 05:06:50|325.46|321.36|325.41|321.31|325.47|321.37|325.37|321.27|15
1639372020000|2021-12-13 05:07:00|325.4|321.3|325.34|321.24|325.41|321.31|325.34|321.24|10
1639372030000|2021-12-13 05:07:10|325.35|321.25|325.18|321.08|325.35|321.25|325.16|321.06|13
1639372040000|2021-12-13 05:07:20|325.23|321.13|325.19|321.09|325.26|321.16|325.19|321.09|12
1639372050000|2021-12-13 05:07:30|325.12|321.02|325.07|320.97|325.16|321.06|325.05|320.95|8
1639372060000|2021-12-13 05:07:40|325.06|320.96|324.72|320.62|325.06|320.96|324.72|320.62|16
1639372070000|2021-12-13 05:07:50|324.71|320.61|324.63|320.53|324.72|320.62|324.63|320.53|7
1639372080000|2021-12-13 05:08:00|324.62|320.52|325.32|321.22|325.44|321.34|324.62|320.52|17
1639372090000|2021-12-13 05:08:10|325.31|321.21|325.31|321.21|325.41|321.31|325.31|321.21|6
1639372100000|2021-12-13 05:08:20|325.36|321.26|325.31|321.21|325.36|321.26|325.31|321.21|2
1639372110000|2021-12-13 05:08:30|325.38|321.28|325.5|321.4|325.51|321.41|325.31|321.21|12
1639372120000|2021-12-13 05:08:40|325.51|321.41|325.5|321.4|325.51|321.41|325.49|321.39|10
1639372130000|2021-12-13 05:08:50|325.51|321.41|325.56|321.46|325.57|321.47|325.5|321.4|8
1639372140000|2021-12-13 05:09:00|325.57|321.47|325.69|321.59|325.69|321.59|325.57|321.47|9
1639372150000|2021-12-13 05:09:10|325.66|321.56|325.27|321.17|325.67|321.57|325.26|321.16|17
1639372160000|2021-12-13 05:09:20|325.28|321.18|325.14|321.04|325.28|321.18|325.14|321.04|19
1639372170000|2021-12-13 05:09:30|325.18|321.08|325.27|321.17|325.27|321.17|325.16|321.06|13
1639372180000|2021-12-13 05:09:40|325.24|321.14|325.27|321.17|325.27|321.17|325.2|321.1|6
1639372190000|2021-12-13 05:09:50|325.26|321.16|325.49|321.39|325.49|321.39|325.26|321.16|12
1639372200000|2021-12-13 05:10:00|325.51|321.41|325.47|321.37|325.55|321.45|325.41|321.31|14
1639372210000|2021-12-13 05:10:10|325.45|321.35|325.48|321.38|325.48|321.38|325.45|321.35|5
1639372220000|2021-12-13 05:10:20|325.47|321.37|325.47|321.37|325.47|321.37|325.47|321.37|1
1639372230000|2021-12-13 05:10:30|325.45|321.35|325.46|321.36|325.5|321.4|325.4|321.3|8
1639372240000|2021-12-13 05:10:40|325.39|321.29|325.32|321.22|325.46|321.36|325.32|321.22|4
1639372250000|2021-12-13 05:10:50|325.31|321.21|325.45|321.35|325.52|321.42|325.3|321.2|13
1639372260000|2021-12-13 05:11:00|325.46|321.36|325.45|321.35|325.48|321.38|325.4|321.3|6
1639372270000|2021-12-13 05:11:10|325.46|321.36|325.46|321.36|325.46|321.36|325.46|321.36|1
1639372280000|2021-12-13 05:11:20|325.47|321.37|325.43|321.33|325.47|321.37|325.39|321.29|14
1639372290000|2021-12-13 05:11:30|325.38|321.28|325.43|321.33|325.43|321.33|325.38|321.28|2
1639372300000|2021-12-13 05:11:40|325.44|321.34|325.38|321.28|325.44|321.34|325.38|321.28|3
1639372310000|2021-12-13 05:11:50|325.43|321.33|325.34|321.24|325.48|321.38|325.32|321.22|9
1639372320000|2021-12-13 05:12:00|325.42|321.32|325.44|321.34|325.48|321.38|325.33|321.23|10
1639372330000|2021-12-13 05:12:10|325.42|321.32|325.44|321.34|325.44|321.34|325.42|321.32|2
1639372340000|2021-12-13 05:12:20|325.43|321.33|325.43|321.33|325.44|321.34|325.38|321.28|10
1639372350000|2021-12-13 05:12:30|325.44|321.34|325.36|321.26|325.48|321.38|325.35|321.25|11
1639372360000|2021-12-13 05:12:40|325.3|321.2|325.3|321.2|325.3|321.2|325.3|321.2|1
1639372370000|2021-12-13 05:12:50|325.36|321.26|325.35|321.25|325.39|321.29|325.35|321.25|4
1639372380000|2021-12-13 05:13:00|325.29|321.19|325.36|321.26|325.36|321.26|325.29|321.19|3
1639372390000|2021-12-13 05:13:10|325.38|321.28|325.28|321.18|325.38|321.28|325.28|321.18|9
1639372400000|2021-12-13 05:13:20|325.27|321.17|325.25|321.15|325.28|321.18|325.18|321.08|13
1639372410000|2021-12-13 05:13:30|325.27|321.17|325.46|321.36|325.46|321.36|325.25|321.15|12
1639372420000|2021-12-13 05:13:40|325.45|321.35|325.54|321.44|325.55|321.45|325.44|321.34|16
1639372440000|2021-12-13 05:14:00|325.53|321.43|325.49|321.39|325.54|321.44|325.46|321.36|13
1639372450000|2021-12-13 05:14:10|325.53|321.43|325.48|321.38|325.54|321.44|325.48|321.38|5
1639372460000|2021-12-13 05:14:20|325.49|321.39|325.49|321.39|325.49|321.39|325.44|321.34|7
1639372470000|2021-12-13 05:14:30|325.48|321.38|325.49|321.39|325.49|321.39|325.41|321.31|4
1639372480000|2021-12-13 05:14:40|325.48|321.38|325.54|321.44|325.54|321.44|325.48|321.38|4
1639372490000|2021-12-13 05:14:50|325.45|321.35|325.54|321.44|325.6|321.5|325.45|321.35|4
1639372500000|2021-12-13 05:15:00|325.53|321.43|325.5|321.4|325.53|321.43|325.48|321.38|4
1639372510000|2021-12-13 05:15:10|325.51|321.41|325.52|321.42|325.52|321.42|325.5|321.4|4
1639372520000|2021-12-13 05:15:20|325.51|321.41|325.33|321.23|325.52|321.42|325.33|321.23|19
1639372530000|2021-12-13 05:15:30|325.28|321.18|325.34|321.24|325.34|321.24|325.18|321.08|12
1639372540000|2021-12-13 05:15:40|325.36|321.26|325.26|321.16|325.37|321.27|325.18|321.08|12
1639372550000|2021-12-13 05:15:50|325.29|321.19|325.12|321.02|325.3|321.2|325|320.9|21
1639372560000|2021-12-13 05:16:00|325.14|321.04|325.15|321.05|325.18|321.08|325.13|321.03|9
1639372570000|2021-12-13 05:16:10|325.14|321.04|325.11|321.01|325.17|321.07|325.1|321|8
1639372580000|2021-12-13 05:16:20|325.16|321.06|325.25|321.15|325.25|321.15|325.16|321.06|4
1639372590000|2021-12-13 05:16:30|325.26|321.16|325.22|321.12|325.31|321.21|325.22|321.12|11
1639372600000|2021-12-13 05:16:40|325.23|321.13|325.26|321.16|325.32|321.22|325.19|321.09|7
1639372610000|2021-12-13 05:16:50|325.25|321.15|325.1|321|325.26|321.16|325.1|321|3
1639372620000|2021-12-13 05:17:00|325.2|321.1|325.33|321.23|325.41|321.31|325.2|321.1|15
1639372630000|2021-12-13 05:17:10|325.32|321.22|325.37|321.27|325.41|321.31|325.25|321.15|12
1639372640000|2021-12-13 05:17:20|325.42|321.32|325.44|321.34|325.44|321.34|325.42|321.32|3
1639372650000|2021-12-13 05:17:30|325.46|321.36|325.48|321.38|325.49|321.39|325.46|321.36|4
1639372660000|2021-12-13 05:17:40|325.5|321.4|325.48|321.38|325.52|321.42|325.42|321.32|6
1639372670000|2021-12-13 05:17:50|325.49|321.39|325.53|321.43|325.53|321.43|325.44|321.34|6
1639372680000|2021-12-13 05:18:00|325.49|321.39|325.44|321.34|325.49|321.39|325.43|321.33|10
1639372690000|2021-12-13 05:18:10|325.45|321.35|325.48|321.38|325.48|321.38|325.45|321.35|3
1639372700000|2021-12-13 05:18:20|325.45|321.35|325.45|321.35|325.45|321.35|325.44|321.34|3
1639372710000|2021-12-13 05:18:30|325.48|321.38|325.48|321.38|325.48|321.38|325.48|321.38|1
1639372720000|2021-12-13 05:18:40|325.47|321.37|325.56|321.46|325.56|321.46|325.47|321.37|9
1639372730000|2021-12-13 05:18:50|325.57|321.47|325.57|321.47|325.57|321.47|325.57|321.47|1
1639372740000|2021-12-13 05:19:00|325.54|321.44|325.62|321.52|325.62|321.52|325.45|321.35|14
1639372750000|2021-12-13 05:19:10|325.61|321.51|325.64|321.54|325.65|321.55|325.61|321.51|9
1639372760000|2021-12-13 05:19:20|325.65|321.55|325.71|321.61|325.71|321.61|325.61|321.51|11
1639372770000|2021-12-13 05:19:30|325.72|321.62|325.69|321.59|325.72|321.62|325.68|321.58|8
1639372780000|2021-12-13 05:19:40|325.71|321.61|325.71|321.61|325.72|321.62|325.66|321.56|9
1639372790000|2021-12-13 05:19:50|325.7|321.6|325.67|321.57|325.72|321.62|325.67|321.57|5
1639372800000|2021-12-13 05:20:00|325.65|321.55|325.53|321.43|325.66|321.56|325.52|321.42|12
1639372810000|2021-12-13 05:20:10|325.52|321.42|325.5|321.4|325.53|321.43|325.5|321.4|7
1639372820000|2021-12-13 05:20:20|325.47|321.37|325.47|321.37|325.47|321.37|325.47|321.37|1
1639372830000|2021-12-13 05:20:30|325.51|321.41|325.43|321.33|325.51|321.41|325.42|321.32|7
1639372840000|2021-12-13 05:20:40|325.39|321.29|325.34|321.24|325.39|321.29|325.33|321.23|5
1639372860000|2021-12-13 05:21:00|325.35|321.25|325.38|321.28|325.38|321.28|325.35|321.25|4
1639372870000|2021-12-13 05:21:10|325.4|321.3|325.48|321.38|325.51|321.41|325.38|321.28|16
1639372880000|2021-12-13 05:21:20|325.37|321.27|325.46|321.36|325.48|321.38|325.37|321.27|7
1639372890000|2021-12-13 05:21:30|325.48|321.38|325.46|321.36|325.48|321.38|325.46|321.36|2
1639372900000|2021-12-13 05:21:40|325.49|321.39|325.5|321.4|325.5|321.4|325.49|321.39|2
1639372910000|2021-12-13 05:21:50|325.51|321.41|325.53|321.43|325.55|321.45|325.42|321.32|12
1639372920000|2021-12-13 05:22:00|325.59|321.49|325.48|321.38|325.59|321.49|325.48|321.38|7
1639372930000|2021-12-13 05:22:10|325.54|321.44|325.54|321.44|325.54|321.44|325.53|321.43|3
1639372940000|2021-12-13 05:22:20|325.53|321.43|325.43|321.33|325.53|321.43|325.42|321.32|10
1639372950000|2021-12-13 05:22:30|325.41|321.31|325.46|321.36|325.48|321.38|325.32|321.22|15
1639372960000|2021-12-13 05:22:40|325.48|321.38|325.52|321.42|325.55|321.45|325.48|321.38|10
1639372970000|2021-12-13 05:22:50|325.51|321.41|325.47|321.37|325.57|321.47|325.47|321.37|14
1639372980000|2021-12-13 05:23:00|325.48|321.38|325.47|321.37|325.48|321.38|325.47|321.37|4
1639372990000|2021-12-13 05:23:10|325.48|321.38|325.44|321.34|325.48|321.38|325.44|321.34|6
1639373000000|2021-12-13 05:23:20|325.46|321.36|325.33|321.23|325.53|321.43|325.33|321.23|11
1639373010000|2021-12-13 05:23:30|325.28|321.18|325.31|321.21|325.33|321.23|325.28|321.18|3
1639373020000|2021-12-13 05:23:40|325.25|321.15|325.22|321.12|325.25|321.15|325.13|321.03|10
1639373030000|2021-12-13 05:23:50|325.17|321.07|325.22|321.12|325.23|321.13|325.14|321.04|10
1639373040000|2021-12-13 05:24:00|325.23|321.13|325.11|321.01|325.23|321.13|325.11|321.01|17
1639373050000|2021-12-13 05:24:10|325.1|321|325.05|320.95|325.12|321.02|325.05|320.95|5
1639373060000|2021-12-13 05:24:20|324.91|320.81|324.46|320.36|324.91|320.81|324.46|320.36|22
1639373070000|2021-12-13 05:24:30|324.55|320.45|324.54|320.44|324.59|320.49|324.51|320.41|14
1639373080000|2021-12-13 05:24:40|324.53|320.43|324.43|320.33|324.53|320.43|324.36|320.26|13
1639373090000|2021-12-13 05:24:50|324.35|320.25|324.43|320.33|324.46|320.36|324.35|320.25|5
1639373100000|2021-12-13 05:25:00|324.41|320.31|324.36|320.26|324.41|320.31|324.35|320.25|17
1639373110000|2021-12-13 05:25:10|324.37|320.27|324.29|320.19|324.38|320.28|324.29|320.19|12
1639373120000|2021-12-13 05:25:20|324.38|320.28|324.35|320.25|324.38|320.28|324.34|320.24|8
1639373130000|2021-12-13 05:25:30|324.33|320.23|324.3|320.2|324.34|320.24|324.3|320.2|12
1639373140000|2021-12-13 05:25:40|324.31|320.21|324.34|320.24|324.38|320.28|324.27|320.17|19
1639373150000|2021-12-13 05:25:50|324.32|320.22|324.28|320.18|324.35|320.25|324.28|320.18|9
1639373160000|2021-12-13 05:26:00|324.29|320.19|324.31|320.21|324.34|320.24|324.25|320.15|16
1639373170000|2021-12-13 05:26:10|324.32|320.22|324.32|320.22|324.35|320.25|324.28|320.18|14
1639373180000|2021-12-13 05:26:20|324.27|320.17|324.22|320.12|324.32|320.22|324.22|320.12|12
1639373190000|2021-12-13 05:26:30|324.31|320.21|324.33|320.23|324.37|320.27|324.22|320.12|14
1639373200000|2021-12-13 05:26:40|324.22|320.12|324.48|320.38|324.48|320.38|324.22|320.12|14
1639373210000|2021-12-13 05:26:50|324.35|320.25|324.55|320.45|324.6|320.5|324.35|320.25|15
1639373220000|2021-12-13 05:27:00|324.51|320.41|324.5|320.4|324.63|320.53|324.45|320.35|11
1639373230000|2021-12-13 05:27:10|324.51|320.41|324.31|320.21|324.51|320.41|324.31|320.21|14
1639373240000|2021-12-13 05:27:20|324.37|320.27|324.2|320.1|324.37|320.27|324.17|320.07|15
1639373250000|2021-12-13 05:27:30|324.19|320.09|324.12|320.02|324.19|320.09|324.09|319.99|6
1639373260000|2021-12-13 05:27:40|324.1|320|323.79|319.69|324.1|320|323.73|319.63|19
1639373270000|2021-12-13 05:27:50|323.72|319.62|323.74|319.64|323.8|319.7|323.69|319.59|12
1639373280000|2021-12-13 05:28:00|323.8|319.7|323.58|319.48|323.8|319.7|323.58|319.48|19
1639373290000|2021-12-13 05:28:10|323.52|319.42|323.65|319.55|323.69|319.59|323.52|319.42|10
1639373300000|2021-12-13 05:28:20|323.66|319.56|323.66|319.56|323.66|319.56|323.66|319.56|1
1639373310000|2021-12-13 05:28:30|323.71|319.61|323.65|319.55|323.71|319.61|323.6|319.5|13
1639373320000|2021-12-13 05:28:40|323.66|319.56|323.57|319.47|323.71|319.61|323.54|319.44|14
1639373330000|2021-12-13 05:28:50|323.53|319.43|323.51|319.41|323.65|319.55|323.49|319.39|20
1639373340000|2021-12-13 05:29:00|323.57|319.47|323.13|319.03|323.65|319.55|323.13|319.03|15
1639373350000|2021-12-13 05:29:10|322.98|318.88|323.3|319.2|323.34|319.24|322.93|318.83|23
1639373360000|2021-12-13 05:29:20|323.37|319.27|323.39|319.29|323.42|319.32|323.24|319.14|24
1639373370000|2021-12-13 05:29:30|323.41|319.31|323.53|319.43|323.53|319.43|323.37|319.27|15
1639373380000|2021-12-13 05:29:40|323.54|319.44|323.53|319.43|323.55|319.45|323.46|319.36|13
1639373390000|2021-12-13 05:29:50|323.54|319.44|323.52|319.42|323.54|319.44|323.51|319.41|11
1639373400000|2021-12-13 05:30:00|323.53|319.43|323.47|319.37|323.53|319.43|323.36|319.26|19
1639373410000|2021-12-13 05:30:10|323.46|319.36|323.49|319.39|323.49|319.39|323.38|319.28|8
1639373420000|2021-12-13 05:30:20|323.51|319.41|323.56|319.46|323.64|319.54|323.47|319.37|25
1639373430000|2021-12-13 05:30:30|323.55|319.45|323.68|319.58|323.68|319.58|323.5|319.4|17
1639373440000|2021-12-13 05:30:40|323.56|319.46|322.67|318.57|323.67|319.57|322.66|318.56|23
1639373450000|2021-12-13 05:30:50|322.72|318.62|322.56|318.46|322.72|318.62|322.54|318.44|15
1639373460000|2021-12-13 05:31:00|322.55|318.45|321.93|317.83|322.58|318.48|321.84|317.74|23
1639373470000|2021-12-13 05:31:10|321.9|317.8|321.74|317.64|321.93|317.83|321.68|317.58|18
1639373480000|2021-12-13 05:31:20|321.75|317.65|321.83|317.73|321.9|317.8|321.75|317.65|15
1639373490000|2021-12-13 05:31:30|321.81|317.71|322.02|317.92|322.02|317.92|321.77|317.67|18
1639373500000|2021-12-13 05:31:40|322.07|317.97|321.91|317.81|322.07|317.97|321.91|317.81|15
1639373510000|2021-12-13 05:31:50|321.88|317.78|321.7|317.6|321.91|317.81|321.58|317.48|15
1639373520000|2021-12-13 05:32:00|321.71|317.61|321.81|317.71|321.81|317.71|321.59|317.49|19
1639373530000|2021-12-13 05:32:10|321.8|317.7|321.66|317.56|321.88|317.78|321.66|317.56|11
1639373540000|2021-12-13 05:32:20|321.63|317.53|321.66|317.56|321.66|317.56|321.63|317.53|2
1639373550000|2021-12-13 05:32:30|321.63|317.53|321.68|317.58|321.68|317.58|321.63|317.53|6
1639373560000|2021-12-13 05:32:40|321.72|317.62|321.72|317.62|321.75|317.65|321.67|317.57|10
1639373570000|2021-12-13 05:32:50|321.78|317.68|321.89|317.79|321.97|317.87|321.71|317.61|17
1639373580000|2021-12-13 05:33:00|321.88|317.78|321.93|317.83|321.98|317.88|321.86|317.76|14
1639373590000|2021-12-13 05:33:10|321.91|317.81|321.93|317.83|321.98|317.88|321.9|317.8|9
1639373600000|2021-12-13 05:33:20|321.95|317.85|322|317.9|322|317.9|321.93|317.83|6
1639373610000|2021-12-13 05:33:30|321.99|317.89|322.01|317.91|322.01|317.91|321.99|317.89|6
1639373620000|2021-12-13 05:33:40|322|317.9|322.34|318.24|322.34|318.24|322|317.9|12
1639373630000|2021-12-13 05:33:50|322.35|318.25|322.33|318.23|322.47|318.37|322.21|318.11|13
1639373640000|2021-12-13 05:34:00|322.35|318.25|322.27|318.17|322.5|318.4|322.27|318.17|11
1639373650000|2021-12-13 05:34:10|322.5|318.4|322.58|318.48|322.58|318.48|322.44|318.34|14
1639373660000|2021-12-13 05:34:20|322.61|318.51|322.56|318.46|322.61|318.51|322.49|318.39|14
1639373670000|2021-12-13 05:34:30|322.55|318.45|322.55|318.45|322.6|318.5|322.52|318.42|14
1639373680000|2021-12-13 05:34:40|322.53|318.43|322.64|318.54|322.64|318.54|322.51|318.41|11
1639373690000|2021-12-13 05:34:50|322.6|318.5|322.59|318.49|322.63|318.53|322.46|318.36|8
1639373700000|2021-12-13 05:35:00|322.57|318.47|322.6|318.5|322.68|318.58|322.52|318.42|11
1639373710000|2021-12-13 05:35:10|322.64|318.54|322.6|318.5|322.7|318.6|322.6|318.5|8
1639373720000|2021-12-13 05:35:20|322.57|318.47|322.61|318.51|322.64|318.54|322.56|318.46|12
1639373730000|2021-12-13 05:35:30|322.63|318.53|322.59|318.49|322.67|318.57|322.54|318.44|14
1639373740000|2021-12-13 05:35:40|322.54|318.44|322.54|318.44|322.61|318.51|322.54|318.44|4
1639373750000|2021-12-13 05:35:50|322.62|318.52|322.61|318.51|322.69|318.59|322.6|318.5|9
1639373760000|2021-12-13 05:36:00|322.71|318.61|322.69|318.59|322.71|318.61|322.6|318.5|5
1639373780000|2021-12-13 05:36:20|322.7|318.6|322.7|318.6|322.7|318.6|322.7|318.6|1
1639373790000|2021-12-13 05:36:30|322.69|318.59|322.64|318.54|322.7|318.6|322.64|318.54|10
1639373800000|2021-12-13 05:36:40|322.65|318.55|322.64|318.54|322.67|318.57|322.63|318.53|7
1639373810000|2021-12-13 05:36:50|322.66|318.56|322.64|318.54|322.68|318.58|322.64|318.54|12
1639373820000|2021-12-13 05:37:00|322.65|318.55|322.65|318.55|322.68|318.58|322.65|318.55|8
1639373830000|2021-12-13 05:37:10|322.64|318.54|322.65|318.55|322.67|318.57|322.64|318.54|4
1639373840000|2021-12-13 05:37:20|322.66|318.56|322.64|318.54|322.66|318.56|322.62|318.52|4
1639373850000|2021-12-13 05:37:30|322.63|318.53|322.63|318.53|322.73|318.63|322.59|318.49|16
1639373860000|2021-12-13 05:37:40|322.58|318.48|322.61|318.51|322.68|318.58|322.58|318.48|15
1639373870000|2021-12-13 05:37:50|322.67|318.57|322.63|318.53|322.67|318.57|322.62|318.52|8
1639373880000|2021-12-13 05:38:00|322.66|318.56|322.63|318.53|322.69|318.59|322.6|318.5|7
1639373890000|2021-12-13 05:38:10|322.61|318.51|322.63|318.53|322.63|318.53|322.61|318.51|2
1639373900000|2021-12-13 05:38:20|322.68|318.58|322.67|318.57|322.75|318.65|322.6|318.5|21
1639373910000|2021-12-13 05:38:30|322.66|318.56|322.58|318.48|322.67|318.57|322.36|318.26|12
1639373920000|2021-12-13 05:38:40|322.57|318.47|322.62|318.52|322.62|318.52|322.49|318.39|12
1639373930000|2021-12-13 05:38:50|322.5|318.4|322.48|318.38|322.52|318.42|322.4|318.3|11
1639373940000|2021-12-13 05:39:00|322.37|318.27|322.52|318.42|322.52|318.42|322.37|318.27|11
1639373950000|2021-12-13 05:39:10|322.48|318.38|322.51|318.41|322.51|318.41|322.39|318.29|8
1639373960000|2021-12-13 05:39:20|322.5|318.4|322.65|318.55|322.66|318.56|322.5|318.4|11
1639373970000|2021-12-13 05:39:30|322.63|318.53|322.79|318.69|322.79|318.69|322.63|318.53|7
1639373980000|2021-12-13 05:39:40|322.76|318.66|322.71|318.61|322.76|318.66|322.7|318.6|5
1639373990000|2021-12-13 05:39:50|322.72|318.62|322.71|318.61|322.72|318.62|322.71|318.61|2
1639374000000|2021-12-13 05:40:00|322.72|318.62|322.71|318.61|322.72|318.62|322.71|318.61|2
1639374010000|2021-12-13 05:40:10|322.72|318.62|322.71|318.61|322.72|318.62|322.71|318.61|2
1639374020000|2021-12-13 05:40:20|322.79|318.69|322.87|318.77|322.87|318.77|322.73|318.63|8
1639374030000|2021-12-13 05:40:30|322.83|318.73|322.87|318.77|322.9|318.8|322.79|318.69|9
1639374040000|2021-12-13 05:40:40|322.9|318.8|322.87|318.77|322.9|318.8|322.87|318.77|2
1639374050000|2021-12-13 05:40:50|322.91|318.81|323.07|318.97|323.08|318.98|322.91|318.81|8
1639374060000|2021-12-13 05:41:00|323.11|319.01|323.09|318.99|323.12|319.02|323.07|318.97|6
1639374070000|2021-12-13 05:41:10|323.08|318.98|323.36|319.26|323.36|319.26|323.06|318.96|11
1639374080000|2021-12-13 05:41:20|323.41|319.31|323.33|319.23|323.41|319.31|323.21|319.11|14
1639374090000|2021-12-13 05:41:30|323.32|319.22|323.36|319.26|323.37|319.27|323.25|319.15|16
1639374100000|2021-12-13 05:41:40|323.37|319.27|323.36|319.26|323.41|319.31|323.3|319.2|11
1639374110000|2021-12-13 05:41:50|323.4|319.3|323.36|319.26|323.4|319.3|323.22|319.12|11
1639374120000|2021-12-13 05:42:00|323.35|319.25|323.4|319.3|323.4|319.3|323.31|319.21|8
1639374130000|2021-12-13 05:42:10|323.39|319.29|323.48|319.38|323.51|319.41|323.37|319.27|14
1639374140000|2021-12-13 05:42:20|323.47|319.37|323.4|319.3|323.47|319.37|323.28|319.18|5
1639374150000|2021-12-13 05:42:30|323.47|319.37|323.41|319.31|323.48|319.38|323.27|319.17|7
1639374160000|2021-12-13 05:42:40|323.31|319.21|323.42|319.32|323.49|319.39|323.31|319.21|6
1639374170000|2021-12-13 05:42:50|323.41|319.31|323.42|319.32|323.42|319.32|323.41|319.31|6
1639374180000|2021-12-13 05:43:00|323.41|319.31|323.51|319.41|323.51|319.41|323.41|319.31|10
1639374190000|2021-12-13 05:43:10|323.5|319.4|323.47|319.37|323.5|319.4|323.47|319.37|4
1639374200000|2021-12-13 05:43:20|323.48|319.38|323.5|319.4|323.5|319.4|323.48|319.38|9
1639374210000|2021-12-13 05:43:30|323.48|319.38|323.55|319.45|323.58|319.48|323.46|319.36|16
1639374220000|2021-12-13 05:43:40|323.52|319.42|323.55|319.45|323.69|319.59|323.47|319.37|13
1639374230000|2021-12-13 05:43:50|323.51|319.41|323.62|319.52|323.71|319.61|323.51|319.41|10
1639374240000|2021-12-13 05:44:00|323.6|319.5|323.6|319.5|323.64|319.54|323.46|319.36|14
1639374250000|2021-12-13 05:44:10|323.56|319.46|323.48|319.38|323.62|319.52|323.48|319.38|11
1639374260000|2021-12-13 05:44:20|323.49|319.39|323.55|319.45|323.63|319.53|323.49|319.39|15
1639374270000|2021-12-13 05:44:30|323.57|319.47|323.49|319.39|323.57|319.47|323.47|319.37|7
1639374280000|2021-12-13 05:44:40|323.51|319.41|323.5|319.4|323.56|319.46|323.42|319.32|9
1639374290000|2021-12-13 05:44:50|323.48|319.38|323.5|319.4|323.56|319.46|323.48|319.38|6
1639374300000|2021-12-13 05:45:00|323.48|319.38|323.52|319.42|323.52|319.42|323.48|319.38|5
1639374310000|2021-12-13 05:45:10|323.44|319.34|323.59|319.49|323.61|319.51|323.43|319.33|15
1639374320000|2021-12-13 05:45:20|323.58|319.48|323.67|319.57|323.72|319.62|323.58|319.48|13
1639374330000|2021-12-13 05:45:30|323.68|319.58|323.82|319.72|323.89|319.79|323.68|319.58|10
1639374340000|2021-12-13 05:45:40|323.81|319.71|324.3|320.2|324.3|320.2|323.8|319.7|17
1639374350000|2021-12-13 05:45:50|324.22|320.12|324.41|320.31|324.41|320.31|324.22|320.12|11
1639374360000|2021-12-13 05:46:00|324.4|320.3|324.32|320.22|324.43|320.33|324.26|320.16|24
1639374370000|2021-12-13 05:46:10|324.31|320.21|324.36|320.26|324.37|320.27|324.31|320.21|13
1639374380000|2021-12-13 05:46:20|324.4|320.3|324.35|320.25|324.4|320.3|324.27|320.17|13
1639374390000|2021-12-13 05:46:30|324.36|320.26|324.38|320.28|324.4|320.3|324.36|320.26|5
1639374400000|2021-12-13 05:46:40|324.36|320.26|324.38|320.28|324.38|320.28|324.23|320.13|15
1639374410000|2021-12-13 05:46:50|324.32|320.22|324.38|320.28|324.39|320.29|324.23|320.13|11
1639374420000|2021-12-13 05:47:00|324.39|320.29|324.32|320.22|324.39|320.29|324.29|320.19|14
1639374430000|2021-12-13 05:47:10|324.39|320.29|324.39|320.29|324.4|320.3|324.25|320.15|5
1639374440000|2021-12-13 05:47:20|324.4|320.3|324.48|320.38|324.48|320.38|324.36|320.26|14
1639374450000|2021-12-13 05:47:30|324.47|320.37|324.52|320.42|324.6|320.5|324.47|320.37|13
1639374460000|2021-12-13 05:47:40|324.48|320.38|324.47|320.37|324.48|320.38|324.38|320.28|16
1639374470000|2021-12-13 05:47:50|324.46|320.36|324.55|320.45|324.56|320.46|324.43|320.33|18
1639374480000|2021-12-13 05:48:00|324.56|320.46|324.95|320.85|324.95|320.85|324.54|320.44|19
1639374490000|2021-12-13 05:48:10|324.99|320.89|325.34|321.24|325.4|321.3|324.99|320.89|32
1639374500000|2021-12-13 05:48:20|325.33|321.23|325.31|321.21|325.37|321.27|325.28|321.18|21
1639374510000|2021-12-13 05:48:30|325.32|321.22|324.82|320.72|325.32|321.22|324.78|320.68|25
1639374520000|2021-12-13 05:48:40|324.78|320.68|325.13|321.03|325.13|321.03|324.77|320.67|18
1639374530000|2021-12-13 05:48:50|325.18|321.08|325.72|321.62|325.72|321.62|325.18|321.08|24
1639374540000|2021-12-13 05:49:00|325.75|321.65|325.77|321.67|325.85|321.75|325.62|321.52|28
1639374550000|2021-12-13 05:49:10|325.64|321.54|325.64|321.54|325.69|321.59|325.52|321.42|27
1639374560000|2021-12-13 05:49:20|325.65|321.55|325.74|321.64|325.74|321.64|325.56|321.46|16
1639374570000|2021-12-13 05:49:30|325.73|321.63|325.58|321.48|325.73|321.63|325.54|321.44|15
1639374580000|2021-12-13 05:49:40|325.57|321.47|325.54|321.44|325.68|321.58|325.53|321.43|14
1639374590000|2021-12-13 05:49:50|325.55|321.45|325.44|321.34|325.55|321.45|325.41|321.31|10
1639374600000|2021-12-13 05:50:00|325.42|321.32|325.42|321.32|325.48|321.38|325.37|321.27|15
1639374610000|2021-12-13 05:50:10|325.43|321.33|325.5|321.4|325.58|321.48|325.43|321.33|19
1639374620000|2021-12-13 05:50:20|325.49|321.39|325.64|321.54|325.64|321.54|325.49|321.39|10
1639374630000|2021-12-13 05:50:30|325.69|321.59|325.57|321.47|325.72|321.62|325.57|321.47|13
1639374640000|2021-12-13 05:50:40|325.55|321.45|325.75|321.65|325.76|321.66|325.55|321.45|19
1639374650000|2021-12-13 05:50:50|325.74|321.64|325.71|321.61|325.75|321.65|325.66|321.56|9
1639374660000|2021-12-13 05:51:00|325.7|321.6|325.65|321.55|325.8|321.7|325.65|321.55|14
1639374670000|2021-12-13 05:51:10|325.74|321.64|325.89|321.79|325.89|321.79|325.7|321.6|12
1639374680000|2021-12-13 05:51:20|325.86|321.76|326.05|321.95|326.11|322.01|325.86|321.76|14
1639374690000|2021-12-13 05:51:30|326.02|321.92|326.08|321.98|326.13|322.03|326.01|321.91|11
1639374700000|2021-12-13 05:51:40|326.06|321.96|326.04|321.94|326.12|322.02|325.9|321.8|11
1639374710000|2021-12-13 05:51:50|326.05|321.95|325.81|321.71|326.07|321.97|325.75|321.65|11
1639374720000|2021-12-13 05:52:00|325.85|321.75|325.74|321.64|325.86|321.76|325.7|321.6|12
1639374730000|2021-12-13 05:52:10|325.7|321.6|325.6|321.5|325.7|321.6|325.6|321.5|8
1639374740000|2021-12-13 05:52:20|325.61|321.51|325.65|321.55|325.73|321.63|325.6|321.5|12
1639374750000|2021-12-13 05:52:30|325.66|321.56|325.64|321.54|325.66|321.56|325.64|321.54|5
1639374760000|2021-12-13 05:52:40|325.65|321.55|325.59|321.49|325.72|321.62|325.59|321.49|12
1639374770000|2021-12-13 05:52:50|325.58|321.48|325.67|321.57|325.68|321.58|325.57|321.47|11
1639374780000|2021-12-13 05:53:00|325.68|321.58|325.56|321.46|325.68|321.58|325.53|321.43|28
1639374790000|2021-12-13 05:53:10|325.58|321.48|325.54|321.44|325.69|321.59|325.54|321.44|21
1639374800000|2021-12-13 05:53:20|325.51|321.41|325.6|321.5|325.65|321.55|325.49|321.39|15
1639374810000|2021-12-13 05:53:30|325.62|321.52|325.65|321.55|325.65|321.55|325.58|321.48|11
1639374820000|2021-12-13 05:53:40|325.66|321.56|325.57|321.47|325.73|321.63|325.54|321.44|18
1639374830000|2021-12-13 05:53:50|325.58|321.48|325.65|321.55|325.65|321.55|325.56|321.46|11
1639374840000|2021-12-13 05:54:00|325.74|321.64|325.78|321.68|325.78|321.68|325.72|321.62|5
1639374850000|2021-12-13 05:54:10|325.72|321.62|325.65|321.55|325.76|321.66|325.65|321.55|10
1639374860000|2021-12-13 05:54:20|325.66|321.56|326.11|322.01|326.11|322.01|325.64|321.54|20
1639374870000|2021-12-13 05:54:30|326.07|321.97|326.42|322.32|326.48|322.38|326.07|321.97|23
1639374880000|2021-12-13 05:54:40|326.44|322.34|326.4|322.3|326.45|322.35|326.32|322.22|14
1639374890000|2021-12-13 05:54:50|326.41|322.31|326.36|322.26|326.46|322.36|326.31|322.21|12
1639374900000|2021-12-13 05:55:00|326.35|322.25|326.1|322|326.41|322.31|326.07|321.97|21
1639374910000|2021-12-13 05:55:10|326.12|322.02|326.05|321.95|326.15|322.05|325.99|321.89|24
1639374920000|2021-12-13 05:55:20|325.98|321.88|326.2|322.1|326.25|322.15|325.98|321.88|16
1639374930000|2021-12-13 05:55:30|326.21|322.11|326.17|322.07|326.23|322.13|326.16|322.06|11
1639374940000|2021-12-13 05:55:40|326.18|322.08|326.21|322.11|326.29|322.19|326.11|322.01|19
1639374950000|2021-12-13 05:55:50|326.19|322.09|326.16|322.06|326.21|322.11|326.13|322.03|17
1639374960000|2021-12-13 05:56:00|326.06|321.96|326.23|322.13|326.23|322.13|326.03|321.93|14
1639374970000|2021-12-13 05:56:10|326.24|322.14|326.29|322.19|326.38|322.28|326.18|322.08|18
1639374980000|2021-12-13 05:56:20|326.33|322.23|326.37|322.27|326.37|322.27|326.24|322.14|9
1639374990000|2021-12-13 05:56:30|326.3|322.2|326.24|322.14|326.38|322.28|326.24|322.14|10
1639375000000|2021-12-13 05:56:40|326.38|322.28|326.42|322.32|326.42|322.32|326.33|322.23|14
1639375010000|2021-12-13 05:56:50|326.37|322.27|326.33|322.23|326.4|322.3|326.31|322.21|12
1639375020000|2021-12-13 05:57:00|326.36|322.26|326.35|322.25|326.37|322.27|326.29|322.19|17
1639375030000|2021-12-13 05:57:10|326.34|322.24|326.31|322.21|326.4|322.3|326.29|322.19|13
1639375040000|2021-12-13 05:57:20|326.3|322.2|326.29|322.19|326.39|322.29|326.24|322.14|9
1639375050000|2021-12-13 05:57:30|326.28|322.18|326.3|322.2|326.3|322.2|326.28|322.18|7
1639375060000|2021-12-13 05:57:40|326.29|322.19|326.33|322.23|326.33|322.23|326.27|322.17|5
1639375070000|2021-12-13 05:57:50|326.32|322.22|326.4|322.3|326.44|322.34|326.32|322.22|13
1639375080000|2021-12-13 05:58:00|326.39|322.29|326.36|322.26|326.4|322.3|326.36|322.26|5
1639375090000|2021-12-13 05:58:10|326.37|322.27|326.37|322.27|326.39|322.29|326.35|322.25|6
1639375100000|2021-12-13 05:58:20|326.38|322.28|326.37|322.27|326.38|322.28|326.35|322.25|11
1639375110000|2021-12-13 05:58:30|326.39|322.29|326.34|322.24|326.4|322.3|326.3|322.2|11
1639375120000|2021-12-13 05:58:40|326.29|322.19|326.04|321.94|326.29|322.19|326.03|321.93|19
1639375130000|2021-12-13 05:58:50|325.95|321.85|326.11|322.01|326.17|322.07|325.95|321.85|17
1639375140000|2021-12-13 05:59:00|326.09|321.99|326.09|321.99|326.18|322.08|326.08|321.98|13
1639375150000|2021-12-13 05:59:10|326.06|321.96|326.11|322.01|326.14|322.04|326.06|321.96|14
1639375160000|2021-12-13 05:59:20|326.09|321.99|326.1|322|326.11|322.01|326.03|321.93|10
1639375170000|2021-12-13 05:59:30|326.09|321.99|326.01|321.91|326.12|322.02|326.01|321.91|16
1639375180000|2021-12-13 05:59:40|326.05|321.95|326.01|321.91|326.05|321.95|326.01|321.91|10
1639375190000|2021-12-13 05:59:50|326.02|321.92|326.02|321.92|326.07|321.97|325.97|321.87|13
1639375200000|2021-12-13 06:00:00|326|321.9|326.01|321.91|326.06|321.96|325.97|321.87|15
1639375210000|2021-12-13 06:00:10|326.02|321.92|325.67|321.57|326.05|321.95|325.65|321.55|16
1639375220000|2021-12-13 06:00:20|325.66|321.56|325.27|321.17|325.69|321.59|325.23|321.13|22
1639375230000|2021-12-13 06:00:30|325.3|321.2|325.37|321.27|325.39|321.29|325.28|321.18|15
1639375240000|2021-12-13 06:00:40|325.38|321.28|325.43|321.33|325.43|321.33|325.3|321.2|10
1639375250000|2021-12-13 06:00:50|325.45|321.35|325.49|321.39|325.56|321.46|325.4|321.3|10
1639375260000|2021-12-13 06:01:00|325.55|321.45|325.57|321.47|325.61|321.51|325.52|321.42|12
1639375270000|2021-12-13 06:01:10|325.58|321.48|325.73|321.63|325.77|321.67|325.58|321.48|15
1639375280000|2021-12-13 06:01:20|325.71|321.61|325.71|321.61|325.82|321.72|325.71|321.61|9
1639375290000|2021-12-13 06:01:30|325.78|321.68|325.63|321.53|325.79|321.69|325.6|321.5|9
1639375300000|2021-12-13 06:01:40|325.66|321.56|325.62|321.52|325.67|321.57|325.55|321.45|12
1639375310000|2021-12-13 06:01:50|325.54|321.44|325.56|321.46|325.63|321.53|325.47|321.37|15
1639375320000|2021-12-13 06:02:00|325.57|321.47|325.7|321.6|325.7|321.6|325.54|321.44|11
1639375330000|2021-12-13 06:02:10|325.72|321.62|325.57|321.47|325.72|321.62|325.55|321.45|17
1639375340000|2021-12-13 06:02:20|325.64|321.54|325.5|321.4|325.64|321.54|325.43|321.33|13
1639375350000|2021-12-13 06:02:30|325.51|321.41|325.56|321.46|325.57|321.47|325.44|321.34|17
1639375360000|2021-12-13 06:02:40|325.51|321.41|325.54|321.44|325.64|321.54|325.51|321.41|16
1639375370000|2021-12-13 06:02:50|325.56|321.46|325.55|321.45|325.56|321.46|325.55|321.45|2
1639375380000|2021-12-13 06:03:00|325.56|321.46|325.54|321.44|325.57|321.47|325.54|321.44|7
1639375390000|2021-12-13 06:03:10|325.55|321.45|325.49|321.39|325.55|321.45|325.49|321.39|8
1639375400000|2021-12-13 06:03:20|325.47|321.37|325.47|321.37|325.52|321.42|325.36|321.26|10
1639375410000|2021-12-13 06:03:30|325.48|321.38|325.46|321.36|325.54|321.44|325.46|321.36|11
1639375420000|2021-12-13 06:03:40|325.47|321.37|325.47|321.37|325.63|321.53|325.41|321.31|19
1639375430000|2021-12-13 06:03:50|325.48|321.38|325.47|321.37|325.48|321.38|325.45|321.35|7
1639375440000|2021-12-13 06:04:00|325.44|321.34|325.46|321.36|325.53|321.43|325.43|321.33|10
1639375450000|2021-12-13 06:04:10|325.48|321.38|325.54|321.44|325.54|321.44|325.44|321.34|9
1639375460000|2021-12-13 06:04:20|325.53|321.43|325.49|321.39|325.53|321.43|325.49|321.39|2
1639375470000|2021-12-13 06:04:30|325.5|321.4|325.49|321.39|325.5|321.4|325.49|321.39|2
1639375480000|2021-12-13 06:04:40|325.43|321.33|325.55|321.45|325.56|321.46|325.43|321.33|7
1639375490000|2021-12-13 06:04:50|325.56|321.46|325.65|321.55|325.65|321.55|325.55|321.45|11
1639375500000|2021-12-13 06:05:00|325.72|321.62|325.67|321.57|325.73|321.63|325.67|321.57|8
1639375510000|2021-12-13 06:05:10|325.66|321.56|325.67|321.57|325.67|321.57|325.66|321.56|4
1639375520000|2021-12-13 06:05:20|325.71|321.61|325.7|321.6|325.71|321.61|325.7|321.6|2
1639375530000|2021-12-13 06:05:30|325.65|321.55|325.57|321.47|325.68|321.58|325.57|321.47|16
1639375540000|2021-12-13 06:05:40|325.67|321.57|325.63|321.53|325.67|321.57|325.63|321.53|2
1639375550000|2021-12-13 06:05:50|325.64|321.54|325.62|321.52|325.69|321.59|325.6|321.5|13
1639375560000|2021-12-13 06:06:00|325.65|321.55|325.65|321.55|325.7|321.6|325.56|321.46|12
1639375570000|2021-12-13 06:06:10|325.64|321.54|325.67|321.57|325.67|321.57|325.58|321.48|7
1639375580000|2021-12-13 06:06:20|325.66|321.56|325.63|321.53|325.66|321.56|325.57|321.47|9
1639375590000|2021-12-13 06:06:30|325.66|321.56|325.67|321.57|325.69|321.59|325.62|321.52|9
1639375600000|2021-12-13 06:06:40|325.65|321.55|325.64|321.54|325.76|321.66|325.63|321.53|10
1639375610000|2021-12-13 06:06:50|325.65|321.55|325.66|321.56|325.75|321.65|325.63|321.53|10
1639375620000|2021-12-13 06:07:00|325.65|321.55|325.58|321.48|325.74|321.64|325.56|321.46|16
1639375630000|2021-12-13 06:07:10|325.59|321.49|325.58|321.48|325.64|321.54|325.48|321.38|11
1639375640000|2021-12-13 06:07:20|325.62|321.52|325.58|321.48|325.62|321.52|325.58|321.48|2
1639375650000|2021-12-13 06:07:30|325.57|321.47|325.57|321.47|325.57|321.47|325.56|321.46|3
1639375660000|2021-12-13 06:07:40|325.58|321.48|325.58|321.48|325.58|321.48|325.56|321.46|7
1639375670000|2021-12-13 06:07:50|325.57|321.47|325.57|321.47|325.57|321.47|325.57|321.47|1
1639375680000|2021-12-13 06:08:00|325.59|321.49|325.63|321.53|325.67|321.57|325.54|321.44|16
1639375690000|2021-12-13 06:08:10|325.64|321.54|325.62|321.52|325.66|321.56|325.62|321.52|8
1639375700000|2021-12-13 06:08:20|325.73|321.63|325.73|321.63|325.74|321.64|325.65|321.55|9
1639375710000|2021-12-13 06:08:30|325.72|321.62|325.71|321.61|325.76|321.66|325.67|321.57|12
1639375720000|2021-12-13 06:08:40|325.7|321.6|325.72|321.62|325.72|321.62|325.7|321.6|4
1639375730000|2021-12-13 06:08:50|325.69|321.59|325.72|321.62|325.72|321.62|325.69|321.59|2
1639375740000|2021-12-13 06:09:00|325.7|321.6|325.73|321.63|325.73|321.63|325.67|321.57|7
1639375750000|2021-12-13 06:09:10|325.72|321.62|325.72|321.62|325.73|321.63|325.67|321.57|7
1639375760000|2021-12-13 06:09:20|325.67|321.57|325.8|321.7|325.8|321.7|325.67|321.57|6
1639375770000|2021-12-13 06:09:30|325.76|321.66|325.76|321.66|325.8|321.7|325.73|321.63|6
1639375780000|2021-12-13 06:09:40|325.75|321.65|325.71|321.61|325.78|321.68|325.71|321.61|6
1639375790000|2021-12-13 06:09:50|325.72|321.62|325.72|321.62|325.72|321.62|325.69|321.59|6
1639375800000|2021-12-13 06:10:00|325.69|321.59|325.72|321.62|325.78|321.68|325.67|321.57|4
1639375810000|2021-12-13 06:10:10|325.69|321.59|325.71|321.61|325.72|321.62|325.69|321.59|3
1639375820000|2021-12-13 06:10:20|325.72|321.62|325.72|321.62|325.76|321.66|325.72|321.62|4
1639375830000|2021-12-13 06:10:30|325.74|321.64|325.64|321.54|325.75|321.65|325.64|321.54|7
1639375840000|2021-12-13 06:10:40|325.65|321.55|325.59|321.49|325.65|321.55|325.58|321.48|8
1639375850000|2021-12-13 06:10:50|325.62|321.52|325.58|321.48|325.62|321.52|325.56|321.46|4
1639375860000|2021-12-13 06:11:00|325.55|321.45|325.45|321.35|325.55|321.45|325.4|321.3|26
1639375870000|2021-12-13 06:11:10|325.44|321.34|325.38|321.28|325.44|321.34|325.3|321.2|14
1639375880000|2021-12-13 06:11:20|325.34|321.24|325.38|321.28|325.41|321.31|325.34|321.24|7
1639375890000|2021-12-13 06:11:30|325.36|321.26|325.29|321.19|325.36|321.26|325.29|321.19|11
1639375900000|2021-12-13 06:11:40|325.28|321.18|325.19|321.09|325.28|321.18|325.19|321.09|10
1639375910000|2021-12-13 06:11:50|325.12|321.02|324.7|320.6|325.17|321.07|324.7|320.6|18
1639375920000|2021-12-13 06:12:00|324.69|320.59|324.63|320.53|324.7|320.6|324.62|320.52|8
1639375930000|2021-12-13 06:12:10|324.65|320.55|324.64|320.54|324.65|320.55|324.64|320.54|2
1639375940000|2021-12-13 06:12:20|324.63|320.53|324.62|320.52|324.77|320.67|324.61|320.51|12
1639375950000|2021-12-13 06:12:30|324.61|320.51|324.48|320.38|324.61|320.51|324.46|320.36|14
1639375960000|2021-12-13 06:12:40|324.49|320.39|324.48|320.38|324.49|320.39|324.39|320.29|4
1639375970000|2021-12-13 06:12:50|324.46|320.36|324.54|320.44|324.54|320.44|324.38|320.28|12
1639375980000|2021-12-13 06:13:00|324.55|320.45|324.55|320.45|324.55|320.45|324.41|320.31|7
1639375990000|2021-12-13 06:13:10|324.56|320.46|324.64|320.54|324.64|320.54|324.55|320.45|10
1639376000000|2021-12-13 06:13:20|324.65|320.55|324.62|320.52|324.71|320.61|324.62|320.52|5
1639376010000|2021-12-13 06:13:30|324.63|320.53|324.7|320.6|324.72|320.62|324.62|320.52|9
1639376020000|2021-12-13 06:13:40|324.73|320.63|324.7|320.6|324.73|320.63|324.69|320.59|7
1639376030000|2021-12-13 06:13:50|324.71|320.61|324.69|320.59|324.71|320.61|324.69|320.59|5
1639376040000|2021-12-13 06:14:00|324.62|320.52|324.61|320.51|324.69|320.59|324.61|320.51|17
1639376050000|2021-12-13 06:14:10|324.62|320.52|324.57|320.47|324.62|320.52|324.55|320.45|10
1639376060000|2021-12-13 06:14:20|324.51|320.41|324.57|320.47|324.57|320.47|324.51|320.41|2
1639376070000|2021-12-13 06:14:30|324.58|320.48|324.58|320.48|324.62|320.52|324.51|320.41|10
1639376080000|2021-12-13 06:14:40|324.6|320.5|324.6|320.5|324.65|320.55|324.58|320.48|7
1639376090000|2021-12-13 06:14:50|324.62|320.52|324.6|320.5|324.62|320.52|324.6|320.5|11
1639376100000|2021-12-13 06:15:00|324.62|320.52|324.6|320.5|324.65|320.55|324.6|320.5|7
1639376110000|2021-12-13 06:15:10|324.58|320.48|324.58|320.48|324.58|320.48|324.58|320.48|1
1639376120000|2021-12-13 06:15:20|324.59|320.49|324.54|320.44|324.6|320.5|324.54|320.44|7
1639376130000|2021-12-13 06:15:30|324.55|320.45|324.55|320.45|324.55|320.45|324.54|320.44|3
1639376140000|2021-12-13 06:15:40|324.54|320.44|324.53|320.43|324.54|320.44|324.53|320.43|2
1639376150000|2021-12-13 06:15:50|324.52|320.42|324.54|320.44|324.57|320.47|324.52|320.42|15
1639376160000|2021-12-13 06:16:00|324.53|320.43|324.53|320.43|324.53|320.43|324.52|320.42|3
1639376170000|2021-12-13 06:16:10|324.56|320.46|324.53|320.43|324.56|320.46|324.52|320.42|4
1639376180000|2021-12-13 06:16:20|324.52|320.42|324.71|320.61|324.72|320.62|324.52|320.42|10
1639376190000|2021-12-13 06:16:30|324.74|320.64|324.77|320.67|324.79|320.69|324.73|320.63|8
1639376200000|2021-12-13 06:16:40|324.76|320.66|324.76|320.66|324.76|320.66|324.76|320.66|1
1639376210000|2021-12-13 06:16:50|324.75|320.65|324.79|320.69|324.79|320.69|324.74|320.64|6
1639376220000|2021-12-13 06:17:00|324.78|320.68|324.79|320.69|324.8|320.7|324.78|320.68|12
1639376230000|2021-12-13 06:17:10|324.75|320.65|324.79|320.69|324.82|320.72|324.75|320.65|3
1639376240000|2021-12-13 06:17:20|324.8|320.7|324.75|320.65|324.8|320.7|324.75|320.65|5
1639376250000|2021-12-13 06:17:30|324.79|320.69|324.8|320.7|324.8|320.7|324.77|320.67|10
1639376260000|2021-12-13 06:17:40|324.79|320.69|324.79|320.69|324.8|320.7|324.76|320.66|4
1639376270000|2021-12-13 06:17:50|324.8|320.7|324.8|320.7|324.83|320.73|324.79|320.69|6
1639376280000|2021-12-13 06:18:00|324.82|320.72|324.86|320.76|324.89|320.79|324.82|320.72|7
1639376290000|2021-12-13 06:18:10|324.83|320.73|324.86|320.76|324.86|320.76|324.83|320.73|4
1639376300000|2021-12-13 06:18:20|324.85|320.75|324.85|320.75|324.9|320.8|324.83|320.73|14
1639376310000|2021-12-13 06:18:30|324.86|320.76|324.74|320.64|324.86|320.76|324.73|320.63|11
1639376320000|2021-12-13 06:18:40|324.75|320.65|324.79|320.69|324.79|320.69|324.75|320.65|12
1639376330000|2021-12-13 06:18:50|324.83|320.73|324.76|320.66|324.83|320.73|324.76|320.66|5
1639376340000|2021-12-13 06:19:00|324.77|320.67|324.72|320.62|324.78|320.68|324.72|320.62|8
1639376350000|2021-12-13 06:19:10|324.73|320.63|324.72|320.62|324.75|320.65|324.68|320.58|10
1639376360000|2021-12-13 06:19:20|324.74|320.64|324.69|320.59|324.74|320.64|324.69|320.59|4
1639376370000|2021-12-13 06:19:30|324.73|320.63|324.73|320.63|324.77|320.67|324.68|320.58|7
1639376380000|2021-12-13 06:19:40|324.72|320.62|324.79|320.69|324.79|320.69|324.72|320.62|7
1639376390000|2021-12-13 06:19:50|324.78|320.68|324.78|320.68|324.78|320.68|324.75|320.65|5
1639376400000|2021-12-13 06:20:00|324.73|320.63|324.71|320.61|324.73|320.63|324.7|320.6|6
1639376410000|2021-12-13 06:20:10|324.65|320.55|324.71|320.61|324.75|320.65|324.65|320.55|9
1639376420000|2021-12-13 06:20:20|324.72|320.62|324.72|320.62|324.73|320.63|324.69|320.59|6
1639376430000|2021-12-13 06:20:30|324.71|320.61|324.63|320.53|324.71|320.61|324.62|320.52|13
1639376440000|2021-12-13 06:20:40|324.56|320.46|324.64|320.54|324.7|320.6|324.55|320.45|11
1639376450000|2021-12-13 06:20:50|324.57|320.47|324.57|320.47|324.68|320.58|324.56|320.46|11
1639376460000|2021-12-13 06:21:00|324.51|320.41|324.48|320.38|324.51|320.41|324.45|320.35|9
1639376470000|2021-12-13 06:21:10|324.49|320.39|324.48|320.38|324.53|320.43|324.47|320.37|11
1639376480000|2021-12-13 06:21:20|324.53|320.43|324.53|320.43|324.57|320.47|324.53|320.43|6
1639376490000|2021-12-13 06:21:30|324.52|320.42|324.57|320.47|324.57|320.47|324.52|320.42|6
1639376500000|2021-12-13 06:21:40|324.56|320.46|324.53|320.43|324.56|320.46|324.52|320.42|4
1639376510000|2021-12-13 06:21:50|324.52|320.42|324.46|320.36|324.52|320.42|324.44|320.34|5
1639376520000|2021-12-13 06:22:00|324.43|320.33|324.52|320.42|324.52|320.42|324.42|320.32|13
1639376530000|2021-12-13 06:22:10|324.51|320.41|324.52|320.42|324.52|320.42|324.45|320.35|6
1639376540000|2021-12-13 06:22:20|324.53|320.43|324.49|320.39|324.56|320.46|324.49|320.39|5
1639376550000|2021-12-13 06:22:30|324.5|320.4|324.49|320.39|324.5|320.4|324.49|320.39|2
1639376560000|2021-12-13 06:22:40|324.47|320.37|324.47|320.37|324.47|320.37|324.43|320.33|7
1639376570000|2021-12-13 06:22:50|324.43|320.33|324.38|320.28|324.43|320.33|324.27|320.17|9
1639376580000|2021-12-13 06:23:00|324.39|320.29|324.32|320.22|324.39|320.29|324.3|320.2|7
1639376590000|2021-12-13 06:23:10|324.31|320.21|324.17|320.07|324.38|320.28|324.17|320.07|14
1639376600000|2021-12-13 06:23:20|324.21|320.11|324.3|320.2|324.3|320.2|324.17|320.07|18
1639376610000|2021-12-13 06:23:30|324.31|320.21|324.21|320.11|324.31|320.21|324.18|320.08|9
1639376620000|2021-12-13 06:23:40|324.17|320.07|324.09|319.99|324.17|320.07|324.08|319.98|7
1639376630000|2021-12-13 06:23:50|324.18|320.08|324.27|320.17|324.29|320.19|324.18|320.08|11
1639376640000|2021-12-13 06:24:00|324.26|320.16|324.13|320.03|324.26|320.16|324.11|320.01|6
1639376650000|2021-12-13 06:24:10|324.29|320.19|324.33|320.23|324.4|320.3|324.28|320.18|15
1639376660000|2021-12-13 06:24:20|324.34|320.24|324.3|320.2|324.34|320.24|324.3|320.2|12
1639376670000|2021-12-13 06:24:30|324.31|320.21|324.29|320.19|324.35|320.25|324.26|320.16|11
1639376680000|2021-12-13 06:24:40|324.34|320.24|324.5|320.4|324.5|320.4|324.34|320.24|13
1639376690000|2021-12-13 06:24:50|324.44|320.34|324.43|320.33|324.51|320.41|324.29|320.19|10
1639376700000|2021-12-13 06:25:00|324.44|320.34|324.5|320.4|324.5|320.4|324.43|320.33|8
1639376710000|2021-12-13 06:25:10|324.49|320.39|324.46|320.36|324.49|320.39|324.41|320.31|5
1639376720000|2021-12-13 06:25:20|324.44|320.34|324.47|320.37|324.52|320.42|324.43|320.33|8
1639376730000|2021-12-13 06:25:30|324.4|320.3|324.6|320.5|324.6|320.5|324.4|320.3|6
1639376740000|2021-12-13 06:25:40|324.62|320.52|324.64|320.54|324.64|320.54|324.62|320.52|3
1639376750000|2021-12-13 06:25:50|324.62|320.52|324.64|320.54|324.67|320.57|324.61|320.51|4
1639376760000|2021-12-13 06:26:00|324.63|320.53|324.54|320.44|324.64|320.54|324.52|320.42|13
1639376770000|2021-12-13 06:26:10|324.55|320.45|324.55|320.45|324.58|320.48|324.53|320.43|6
1639376780000|2021-12-13 06:26:20|324.56|320.46|324.55|320.45|324.56|320.46|324.55|320.45|4
1639376790000|2021-12-13 06:26:30|324.52|320.42|324.55|320.45|324.56|320.46|324.52|320.42|3
1639376800000|2021-12-13 06:26:40|324.6|320.5|324.52|320.42|324.61|320.51|324.52|320.42|7
1639376810000|2021-12-13 06:26:50|324.51|320.41|324.58|320.48|324.6|320.5|324.45|320.35|11
1639376820000|2021-12-13 06:27:00|324.56|320.46|324.59|320.49|324.59|320.49|324.55|320.45|5
1639376830000|2021-12-13 06:27:10|324.6|320.5|324.59|320.49|324.6|320.5|324.55|320.45|11
1639376840000|2021-12-13 06:27:20|324.61|320.51|324.65|320.55|324.65|320.55|324.6|320.5|8
1639376850000|2021-12-13 06:27:30|324.67|320.57|324.71|320.61|324.72|320.62|324.65|320.55|11
1639376860000|2021-12-13 06:27:40|324.75|320.65|324.75|320.65|324.75|320.65|324.74|320.64|7
1639376870000|2021-12-13 06:27:50|324.74|320.64|324.75|320.65|324.75|320.65|324.74|320.64|6
1639376880000|2021-12-13 06:28:00|324.74|320.64|324.71|320.61|324.76|320.66|324.69|320.59|10
1639376890000|2021-12-13 06:28:10|324.67|320.57|324.63|320.53|324.67|320.57|324.63|320.53|5
1639376900000|2021-12-13 06:28:20|324.66|320.56|324.55|320.45|324.68|320.58|324.52|320.42|9
1639376910000|2021-12-13 06:28:30|324.54|320.44|324.27|320.17|324.56|320.46|324.27|320.17|20
1639376920000|2021-12-13 06:28:40|324.24|320.14|323.62|319.52|324.24|320.14|323.56|319.46|30
1639376930000|2021-12-13 06:28:50|323.61|319.51|323.61|319.51|323.72|319.62|323.59|319.49|24
1639376940000|2021-12-13 06:29:00|323.62|319.52|323.72|319.62|323.73|319.63|323.57|319.47|17
1639376950000|2021-12-13 06:29:10|323.71|319.61|323.65|319.55|323.74|319.64|323.65|319.55|19
1639376960000|2021-12-13 06:29:20|323.63|319.53|323.41|319.31|323.65|319.55|323.41|319.31|14
1639376970000|2021-12-13 06:29:30|323.4|319.3|323.39|319.29|323.46|319.36|323.31|319.21|19
1639376980000|2021-12-13 06:29:40|323.41|319.31|323.32|319.22|323.41|319.31|323.32|319.22|13
1639376990000|2021-12-13 06:29:50|323.33|319.23|323.48|319.38|323.52|319.42|323.29|319.19|21
1639377000000|2021-12-13 06:30:00|323.56|319.46|323.61|319.51|323.67|319.57|323.56|319.46|19
1639377010000|2021-12-13 06:30:10|323.54|319.44|323.52|319.42|323.63|319.53|323.51|319.41|16
1639377020000|2021-12-13 06:30:20|323.54|319.44|323.17|319.07|323.57|319.47|323.15|319.05|20
1639377030000|2021-12-13 06:30:30|323.18|319.08|323.22|319.12|323.27|319.17|323.14|319.04|17
1639377040000|2021-12-13 06:30:40|323.23|319.13|323.16|319.06|323.3|319.2|323.16|319.06|11
1639377050000|2021-12-13 06:30:50|323.17|319.07|323.14|319.04|323.23|319.13|323.02|318.92|12
1639377060000|2021-12-13 06:31:00|323.08|318.98|322.53|318.43|323.08|318.98|322.42|318.32|27
1639377070000|2021-12-13 06:31:10|322.51|318.41|322.4|318.3|322.51|318.41|322.4|318.3|23
1639377080000|2021-12-13 06:31:20|322.39|318.29|322.46|318.36|322.46|318.36|322.25|318.15|26
1639377090000|2021-12-13 06:31:30|322.51|318.41|322.32|318.22|322.51|318.41|322.3|318.2|22
1639377100000|2021-12-13 06:31:40|322.29|318.19|322.22|318.12|322.36|318.26|322.22|318.12|11
1639377110000|2021-12-13 06:31:50|322.23|318.13|322.23|318.13|322.28|318.18|322.21|318.11|7
1639377120000|2021-12-13 06:32:00|322.24|318.14|322.09|317.99|322.24|318.14|321.92|317.82|18
1639377130000|2021-12-13 06:32:10|322.08|317.98|322.21|318.11|322.22|318.12|322.06|317.96|18
1639377140000|2021-12-13 06:32:20|322.22|318.12|322.33|318.23|322.36|318.26|322.22|318.12|10
1639377150000|2021-12-13 06:32:30|322.34|318.24|322.34|318.24|322.41|318.31|322.32|318.22|5
1639377160000|2021-12-13 06:32:40|322.37|318.27|322.53|318.43|322.53|318.43|322.37|318.27|8
1639377170000|2021-12-13 06:32:50|322.39|318.29|322.54|318.44|322.67|318.57|322.39|318.29|12
1639377180000|2021-12-13 06:33:00|322.56|318.46|322.6|318.5|322.69|318.59|322.49|318.39|18
1639377190000|2021-12-13 06:33:10|322.59|318.49|322.6|318.5|322.6|318.5|322.59|318.49|2
1639377200000|2021-12-13 06:33:20|322.63|318.53|322.69|318.59|322.69|318.59|322.6|318.5|11
1639377210000|2021-12-13 06:33:30|322.65|318.55|322.6|318.5|322.67|318.57|322.58|318.48|7
1639377220000|2021-12-13 06:33:40|322.49|318.39|322.45|318.35|322.49|318.39|322.44|318.34|15
1639377230000|2021-12-13 06:33:50|322.53|318.43|322.54|318.44|322.59|318.49|322.53|318.43|6
1639377240000|2021-12-13 06:34:00|322.55|318.45|322.53|318.43|322.56|318.46|322.53|318.43|4
1639377250000|2021-12-13 06:34:10|322.5|318.4|322.43|318.33|322.5|318.4|322.43|318.33|5
1639377260000|2021-12-13 06:34:20|322.45|318.35|322.52|318.42|322.52|318.42|322.43|318.33|10
1639377270000|2021-12-13 06:34:30|322.51|318.41|322.54|318.44|322.55|318.45|322.51|318.41|4
1639377280000|2021-12-13 06:34:40|322.55|318.45|322.6|318.5|322.6|318.5|322.55|318.45|5
1639377290000|2021-12-13 06:34:50|322.65|318.55|322.6|318.5|322.69|318.59|322.6|318.5|5
1639377300000|2021-12-13 06:35:00|322.69|318.59|322.86|318.76|322.86|318.76|322.64|318.54|7
1639377310000|2021-12-13 06:35:10|322.85|318.75|322.87|318.77|322.87|318.77|322.84|318.74|4
1639377320000|2021-12-13 06:35:20|322.91|318.81|322.83|318.73|322.91|318.81|322.83|318.73|8
1639377330000|2021-12-13 06:35:30|322.88|318.78|322.64|318.54|322.88|318.78|322.64|318.54|11
1639377340000|2021-12-13 06:35:40|322.66|318.56|322.64|318.54|322.68|318.58|322.64|318.54|12
1639377350000|2021-12-13 06:35:50|322.63|318.53|322.64|318.54|322.68|318.58|322.63|318.53|8
1639377360000|2021-12-13 06:36:00|322.62|318.52|322.64|318.54|322.64|318.54|322.62|318.52|2
1639377370000|2021-12-13 06:36:10|322.63|318.53|322.63|318.53|322.65|318.55|322.62|318.52|8
1639377380000|2021-12-13 06:36:20|322.64|318.54|322.71|318.61|322.71|318.61|322.63|318.53|11
1639377390000|2021-12-13 06:36:30|322.72|318.62|322.81|318.71|322.81|318.71|322.72|318.62|9
1639377400000|2021-12-13 06:36:40|322.84|318.74|322.91|318.81|322.93|318.83|322.84|318.74|7
1639377410000|2021-12-13 06:36:50|322.89|318.79|322.94|318.84|322.95|318.85|322.89|318.79|7
1639377420000|2021-12-13 06:37:00|322.99|318.89|322.96|318.86|322.99|318.89|322.96|318.86|3
1639377430000|2021-12-13 06:37:10|322.98|318.88|322.98|318.88|323.03|318.93|322.97|318.87|5
1639377440000|2021-12-13 06:37:20|323.01|318.91|323.24|319.14|323.38|319.28|323.01|318.91|7
1639377450000|2021-12-13 06:37:30|323.25|319.15|323.25|319.15|323.25|319.15|323.2|319.1|3
1639377460000|2021-12-13 06:37:40|323.18|319.08|323.27|319.17|323.31|319.21|323.18|319.08|7
1639377470000|2021-12-13 06:37:50|323.28|319.18|323.31|319.21|323.34|319.24|323.26|319.16|4
1639377480000|2021-12-13 06:38:00|323.26|319.16|323.38|319.28|323.48|319.38|323.26|319.16|17
1639377490000|2021-12-13 06:38:10|323.44|319.34|323.42|319.32|323.45|319.35|323.41|319.31|8
1639377500000|2021-12-13 06:38:20|323.43|319.33|323.39|319.29|323.52|319.42|323.37|319.27|20
1639377510000|2021-12-13 06:38:30|323.45|319.35|323.49|319.39|323.56|319.46|323.35|319.25|19
1639377520000|2021-12-13 06:38:40|323.5|319.4|323.44|319.34|323.51|319.41|323.28|319.18|13
1639377530000|2021-12-13 06:38:50|323.45|319.35|323.48|319.38|323.5|319.4|323.38|319.28|12
1639377540000|2021-12-13 06:39:00|323.49|319.39|323.49|319.39|323.49|319.39|323.34|319.24|4
1639377550000|2021-12-13 06:39:10|323.55|319.45|323.29|319.19|323.58|319.48|323.22|319.12|14
1639377560000|2021-12-13 06:39:20|323.09|318.99|323.36|319.26|323.36|319.26|323.09|318.99|17
1639377570000|2021-12-13 06:39:30|323.34|319.24|322.72|318.62|323.35|319.25|322.56|318.46|17
1639377580000|2021-12-13 06:39:40|322.74|318.64|322.89|318.79|322.92|318.82|322.72|318.62|12
1639377590000|2021-12-13 06:39:50|322.9|318.8|323.02|318.92|323.02|318.92|322.9|318.8|6
1639377600000|2021-12-13 06:40:00|323.04|318.94|323.05|318.95|323.07|318.97|323.03|318.93|10
1639377610000|2021-12-13 06:40:10|323.04|318.94|323.04|318.94|323.08|318.98|323.03|318.93|11
1639377620000|2021-12-13 06:40:20|323.05|318.95|323|318.9|323.08|318.98|323|318.9|5
1639377630000|2021-12-13 06:40:30|323.15|319.05|323.37|319.27|323.4|319.3|323.15|319.05|12
1639377640000|2021-12-13 06:40:40|323.33|319.23|323.44|319.34|323.46|319.36|323.32|319.22|14
1639377650000|2021-12-13 06:40:50|323.43|319.33|323.66|319.56|323.71|319.61|323.43|319.33|11
1639377660000|2021-12-13 06:41:00|323.68|319.58|323.37|319.27|323.68|319.58|323.37|319.27|19
1639377670000|2021-12-13 06:41:10|323.38|319.28|323.26|319.16|323.38|319.28|323.16|319.06|15
1639377680000|2021-12-13 06:41:20|323.27|319.17|323.22|319.12|323.27|319.17|323.1|319|10
1639377690000|2021-12-13 06:41:30|323.26|319.16|323.26|319.16|323.32|319.22|323.09|318.99|9
1639377700000|2021-12-13 06:41:40|323.2|319.1|322.9|318.8|323.2|319.1|322.75|318.65|22
1639377710000|2021-12-13 06:41:50|322.89|318.79|322.78|318.68|322.89|318.79|322.78|318.68|10
1639377720000|2021-12-13 06:42:00|322.75|318.65|322.66|318.56|322.79|318.69|322.66|318.56|8
1639377730000|2021-12-13 06:42:10|322.69|318.59|322.66|318.56|322.69|318.59|322.64|318.54|8
1639377740000|2021-12-13 06:42:20|322.68|318.58|322.68|318.58|322.71|318.61|322.66|318.56|11
1639377750000|2021-12-13 06:42:30|322.67|318.57|322.69|318.59|322.71|318.61|322.66|318.56|6
1639377760000|2021-12-13 06:42:40|322.72|318.62|322.69|318.59|322.72|318.62|322.67|318.57|9
1639377770000|2021-12-13 06:42:50|322.71|318.61|322.72|318.62|322.78|318.68|322.69|318.59|13
1639377780000|2021-12-13 06:43:00|322.75|318.65|322.67|318.57|322.76|318.66|322.67|318.57|10
1639377790000|2021-12-13 06:43:10|322.68|318.58|322.67|318.57|322.72|318.62|322.66|318.56|11
1639377800000|2021-12-13 06:43:20|322.72|318.62|322.59|318.49|322.72|318.62|322.58|318.48|11
1639377810000|2021-12-13 06:43:30|322.63|318.53|322.63|318.53|322.63|318.53|322.56|318.46|10
1639377820000|2021-12-13 06:43:40|322.57|318.47|322.56|318.46|322.62|318.52|322.55|318.45|6
1639377830000|2021-12-13 06:43:50|322.62|318.52|322.62|318.52|322.63|318.53|322.56|318.46|9
1639377840000|2021-12-13 06:44:00|322.65|318.55|322.68|318.58|322.68|318.58|322.65|318.55|5
1639377850000|2021-12-13 06:44:10|322.7|318.6|322.6|318.5|322.7|318.6|322.58|318.48|11
1639377860000|2021-12-13 06:44:20|322.59|318.49|322.62|318.52|322.64|318.54|322.59|318.49|6
1639377870000|2021-12-13 06:44:30|322.63|318.53|322.83|318.73|322.83|318.73|322.63|318.53|8
1639377880000|2021-12-13 06:44:40|322.87|318.77|322.85|318.75|322.87|318.77|322.84|318.74|9
1639377890000|2021-12-13 06:44:50|322.86|318.76|322.53|318.43|322.88|318.78|322.53|318.43|15
1639377900000|2021-12-13 06:45:00|322.51|318.41|322.48|318.38|322.57|318.47|322.48|318.38|9
1639377910000|2021-12-13 06:45:10|322.43|318.33|322.58|318.48|322.58|318.48|322.43|318.33|17
1639377920000|2021-12-13 06:45:20|322.57|318.47|322.57|318.47|322.57|318.47|322.36|318.26|8
1639377930000|2021-12-13 06:45:30|322.33|318.23|322.38|318.28|322.6|318.5|322.33|318.23|11
1639377940000|2021-12-13 06:45:40|322.32|318.22|322.48|318.38|322.48|318.38|322.32|318.22|10
1639377950000|2021-12-13 06:45:50|322.43|318.33|322.43|318.33|322.43|318.33|322.43|318.33|1
1639377960000|2021-12-13 06:46:00|322.47|318.37|322.42|318.32|322.47|318.37|322.41|318.31|8
1639377970000|2021-12-13 06:46:10|322.39|318.29|322.37|318.27|322.42|318.32|322.28|318.18|8
1639377980000|2021-12-13 06:46:20|322.28|318.18|321.76|317.66|322.43|318.33|321.76|317.66|24
1639377990000|2021-12-13 06:46:30|321.75|317.65|322.02|317.92|322.02|317.92|321.74|317.64|12
1639378000000|2021-12-13 06:46:40|322.07|317.97|321.81|317.71|322.07|317.97|321.81|317.71|16
1639378010000|2021-12-13 06:46:50|321.82|317.72|321.82|317.72|321.91|317.81|321.79|317.69|8
1639378020000|2021-12-13 06:47:00|321.83|317.73|321.82|317.72|321.83|317.73|321.82|317.72|2
1639378030000|2021-12-13 06:47:10|321.83|317.73|321.85|317.75|321.91|317.81|321.83|317.73|8
1639378040000|2021-12-13 06:47:20|321.88|317.78|321.66|317.56|321.88|317.78|321.66|317.56|7
1639378050000|2021-12-13 06:47:30|321.72|317.62|321.57|317.47|321.91|317.81|321.57|317.47|16
1639378060000|2021-12-13 06:47:40|321.56|317.46|321.58|317.48|321.64|317.54|321.5|317.4|20
1639378070000|2021-12-13 06:47:50|321.59|317.49|321.56|317.46|321.62|317.52|321.54|317.44|14
1639378080000|2021-12-13 06:48:00|321.52|317.42|321.76|317.66|321.83|317.73|321.52|317.42|15
1639378090000|2021-12-13 06:48:10|321.75|317.65|321.76|317.66|321.8|317.7|321.75|317.65|6
1639378100000|2021-12-13 06:48:20|321.75|317.65|321.71|317.61|321.79|317.69|321.69|317.59|11
1639378110000|2021-12-13 06:48:30|321.73|317.63|321.71|317.61|321.79|317.69|321.7|317.6|6
1639378120000|2021-12-13 06:48:40|321.68|317.58|321.79|317.69|321.8|317.7|321.67|317.57|12
1639378130000|2021-12-13 06:48:50|321.81|317.71|321.79|317.69|321.85|317.75|321.75|317.65|15
1639378140000|2021-12-13 06:49:00|321.81|317.71|321.79|317.69|321.82|317.72|321.78|317.68|6
1639378150000|2021-12-13 06:49:10|321.78|317.68|321.8|317.7|321.85|317.75|321.78|317.68|5
1639378160000|2021-12-13 06:49:20|321.79|317.69|321.7|317.6|321.84|317.74|321.7|317.6|11
1639378170000|2021-12-13 06:49:30|321.74|317.64|321.74|317.64|321.74|317.64|321.64|317.54|3
1639378180000|2021-12-13 06:49:40|321.71|317.61|321.7|317.6|321.84|317.74|321.7|317.6|5
1639378190000|2021-12-13 06:49:50|321.74|317.64|321.74|317.64|321.84|317.74|321.72|317.62|6
1639378200000|2021-12-13 06:50:00|321.7|317.6|321.6|317.5|321.84|317.74|321.55|317.45|16
1639378210000|2021-12-13 06:50:10|321.55|317.45|321.67|317.57|321.73|317.63|321.55|317.45|13
1639378220000|2021-12-13 06:50:20|321.71|317.61|321.63|317.53|321.77|317.67|321.61|317.51|9
1639378230000|2021-12-13 06:50:30|321.67|317.57|321.75|317.65|321.75|317.65|321.63|317.53|6
1639378240000|2021-12-13 06:50:40|321.73|317.63|321.75|317.65|321.84|317.74|321.7|317.6|8
1639378250000|2021-12-13 06:50:50|321.69|317.59|321.75|317.65|321.84|317.74|321.69|317.59|3
1639378260000|2021-12-13 06:51:00|321.69|317.59|321.75|317.65|321.75|317.65|321.69|317.59|3
1639378270000|2021-12-13 06:51:10|321.7|317.6|321.75|317.65|321.76|317.66|321.7|317.6|5
1639378280000|2021-12-13 06:51:20|321.7|317.6|321.75|317.65|321.84|317.74|321.69|317.59|8
1639378290000|2021-12-13 06:51:30|321.84|317.74|321.75|317.65|321.84|317.74|321.69|317.59|8
1639378300000|2021-12-13 06:51:40|321.7|317.6|321.75|317.65|321.84|317.74|321.7|317.6|7
1639378320000|2021-12-13 06:52:00|321.73|317.63|321.75|317.65|321.84|317.74|321.73|317.63|3
1639378330000|2021-12-13 06:52:10|321.73|317.63|321.93|317.83|321.94|317.84|321.73|317.63|11
1639378340000|2021-12-13 06:52:20|321.92|317.82|321.94|317.84|321.96|317.86|321.92|317.82|9
1639378350000|2021-12-13 06:52:30|321.96|317.86|321.97|317.87|321.97|317.87|321.94|317.84|11
1639378360000|2021-12-13 06:52:40|321.95|317.85|321.86|317.76|321.96|317.86|321.86|317.76|11
1639378370000|2021-12-13 06:52:50|321.87|317.77|321.86|317.76|321.92|317.82|321.86|317.76|3
1639378380000|2021-12-13 06:53:00|321.9|317.8|321.87|317.77|321.92|317.82|321.86|317.76|4
1639378390000|2021-12-13 06:53:10|321.86|317.76|321.87|317.77|321.92|317.82|321.86|317.76|7
1639378400000|2021-12-13 06:53:20|321.86|317.76|321.74|317.64|321.86|317.76|321.62|317.52|13
1639378410000|2021-12-13 06:53:30|321.8|317.7|321.52|317.42|321.8|317.7|321.48|317.38|17
1639378420000|2021-12-13 06:53:40|321.53|317.43|321.58|317.48|321.63|317.53|321.52|317.42|14
1639378430000|2021-12-13 06:53:50|321.57|317.47|321.65|317.55|321.65|317.55|321.55|317.45|14
1639378440000|2021-12-13 06:54:00|321.63|317.53|321.59|317.49|321.63|317.53|321.59|317.49|3
1639378450000|2021-12-13 06:54:10|321.62|317.52|321.67|317.57|321.69|317.59|321.62|317.52|11
1639378460000|2021-12-13 06:54:20|321.69|317.59|321.66|317.56|321.72|317.62|321.65|317.55|14
1639378470000|2021-12-13 06:54:30|321.65|317.55|321.55|317.45|321.65|317.55|321.53|317.43|12
1639378480000|2021-12-13 06:54:40|321.57|317.47|321.56|317.46|321.6|317.5|321.55|317.45|13
1639378490000|2021-12-13 06:54:50|321.55|317.45|321.49|317.39|321.55|317.45|321.43|317.33|18
1639378500000|2021-12-13 06:55:00|321.48|317.38|321.42|317.32|321.48|317.38|321.41|317.31|11
1639378510000|2021-12-13 06:55:10|321.46|317.36|321.55|317.45|321.58|317.48|321.44|317.34|13
1639378520000|2021-12-13 06:55:20|321.56|317.46|321.56|317.46|321.57|317.47|321.43|317.33|22
1639378530000|2021-12-13 06:55:30|321.26|317.16|320.81|316.71|321.26|317.16|320.81|316.71|11
1639378540000|2021-12-13 06:55:40|320.84|316.74|320.54|316.44|320.84|316.74|320.5|316.4|15
1639378550000|2021-12-13 06:55:50|320.55|316.45|320.61|316.51|320.64|316.54|320.49|316.39|18
1639378560000|2021-12-13 06:56:00|320.62|316.52|320.44|316.34|320.62|316.52|320.35|316.25|27
1639378570000|2021-12-13 06:56:10|320.45|316.35|320.51|316.41|320.56|316.46|320.39|316.29|18
1639378580000|2021-12-13 06:56:20|320.52|316.42|320.5|316.4|320.54|316.44|320.48|316.38|11
1639378590000|2021-12-13 06:56:30|320.51|316.41|320.53|316.43|320.57|316.47|320.48|316.38|13
1639378600000|2021-12-13 06:56:40|320.55|316.45|320.5|316.4|320.55|316.45|320.44|316.34|10
1639378610000|2021-12-13 06:56:50|320.43|316.33|320.5|316.4|320.53|316.43|320.42|316.32|12
1639378620000|2021-12-13 06:57:00|320.49|316.39|320.7|316.6|320.7|316.6|320.49|316.39|16
1639378630000|2021-12-13 06:57:10|320.58|316.48|320.33|316.23|320.7|316.6|320.32|316.22|16
1639378640000|2021-12-13 06:57:20|320.34|316.24|319.6|315.5|320.34|316.24|319.6|315.5|18
1639378650000|2021-12-13 06:57:30|319.37|315.27|317.54|313.44|319.52|315.42|316.88|312.78|36
1639378660000|2021-12-13 06:57:40|317.55|313.45|317.85|313.75|318.18|314.08|317.41|313.31|29
1639378670000|2021-12-13 06:57:50|317.95|313.85|317.67|313.57|318.26|314.16|317.65|313.55|30
1639378680000|2021-12-13 06:58:00|317.8|313.7|318.33|314.23|318.35|314.25|317.8|313.7|20
1639378690000|2021-12-13 06:58:10|318.35|314.25|318.21|314.11|318.37|314.27|318.1|314|29
1639378700000|2021-12-13 06:58:20|318.26|314.16|318.07|313.97|318.47|314.37|318.06|313.96|26
1639378710000|2021-12-13 06:58:30|318.06|313.96|318.18|314.08|318.34|314.24|318.02|313.92|24
1639378720000|2021-12-13 06:58:40|318.14|314.04|318.51|314.41|318.52|314.42|318.14|314.04|13
1639378730000|2021-12-13 06:58:50|318.53|314.43|318.2|314.1|318.64|314.54|318.2|314.1|23
1639378740000|2021-12-13 06:59:00|318.37|314.27|318.35|314.25|318.4|314.3|318.28|314.18|17
1639378750000|2021-12-13 06:59:10|318.39|314.29|318.44|314.34|318.48|314.38|318.39|314.29|13
1639378760000|2021-12-13 06:59:20|318.47|314.37|318.73|314.63|318.88|314.78|318.47|314.37|17
1639378770000|2021-12-13 06:59:30|318.81|314.71|318.77|314.67|318.81|314.71|318.76|314.66|10
1639378780000|2021-12-13 06:59:40|318.74|314.64|318.8|314.7|318.81|314.71|318.74|314.64|9
1639378790000|2021-12-13 06:59:50|318.82|314.72|318.48|314.38|318.83|314.73|318.48|314.38|21
1639378800000|2021-12-13 07:00:00|318.49|314.39|318.44|314.34|318.5|314.4|318.42|314.32|11
1639378810000|2021-12-13 07:00:10|318.48|314.38|318.68|314.58|318.71|314.61|318.45|314.35|15
1639378820000|2021-12-13 07:00:20|318.64|314.54|318.47|314.37|318.69|314.59|318.45|314.35|15
1639378830000|2021-12-13 07:00:30|318.53|314.43|318.67|314.57|318.67|314.57|318.53|314.43|12
1639378840000|2021-12-13 07:00:40|318.68|314.58|318.62|314.52|318.68|314.58|318.57|314.47|8
1639378850000|2021-12-13 07:00:50|318.66|314.56|318.71|314.61|318.71|314.61|318.66|314.56|5
1639378860000|2021-12-13 07:01:00|318.72|314.62|319.09|314.99|319.09|314.99|318.72|314.62|12
1639378870000|2021-12-13 07:01:10|319.19|315.09|319.61|315.51|319.61|315.51|319.19|315.09|13
1639378880000|2021-12-13 07:01:20|319.62|315.52|319.68|315.58|319.73|315.63|319.62|315.52|11
1639378890000|2021-12-13 07:01:30|319.69|315.59|320.22|316.12|320.22|316.12|319.67|315.57|18
1639378900000|2021-12-13 07:01:40|320.13|316.03|320.3|316.2|320.33|316.23|320.12|316.02|17
1639378910000|2021-12-13 07:01:50|320.29|316.19|320.48|316.38|320.49|316.39|320.27|316.17|17
1639378920000|2021-12-13 07:02:00|320.49|316.39|320.59|316.49|320.6|316.5|320.4|316.3|11
1639378930000|2021-12-13 07:02:10|320.65|316.55|320.61|316.51|320.65|316.55|320.44|316.34|13
1639378940000|2021-12-13 07:02:20|320.65|316.55|320.59|316.49|320.67|316.57|320.59|316.49|5
1639378950000|2021-12-13 07:02:30|320.72|316.62|320.63|316.53|320.72|316.62|320.5|316.4|14
1639378960000|2021-12-13 07:02:40|320.51|316.41|320.51|316.41|320.69|316.59|320.51|316.41|11
1639378970000|2021-12-13 07:02:50|320.58|316.48|320.33|316.23|320.59|316.49|320.25|316.15|13
1639378980000|2021-12-13 07:03:00|320.27|316.17|320.29|316.19|320.49|316.39|320.23|316.13|13
1639378990000|2021-12-13 07:03:10|320.36|316.26|320.31|316.21|320.54|316.44|320.27|316.17|11
1639379000000|2021-12-13 07:03:20|320.26|316.16|320.34|316.24|320.38|316.28|320.23|316.13|14
1639379010000|2021-12-13 07:03:30|320.33|316.23|319.87|315.77|320.33|316.23|319.86|315.76|16
1639379020000|2021-12-13 07:03:40|319.86|315.76|319.9|315.8|319.93|315.83|319.86|315.76|8
1639379030000|2021-12-13 07:03:50|319.91|315.81|319.81|315.71|319.91|315.81|319.8|315.7|9
1639379040000|2021-12-13 07:04:00|319.83|315.73|319.8|315.7|319.83|315.73|319.8|315.7|4
1639379050000|2021-12-13 07:04:10|319.75|315.65|319.82|315.72|319.84|315.74|319.71|315.61|8
1639379060000|2021-12-13 07:04:20|319.86|315.76|319.86|315.76|319.91|315.81|319.85|315.75|11
1639379070000|2021-12-13 07:04:30|319.87|315.77|319.86|315.76|319.87|315.77|319.82|315.72|8
1639379080000|2021-12-13 07:04:40|319.89|315.79|319.87|315.77|319.97|315.87|319.8|315.7|12
1639379090000|2021-12-13 07:04:50|319.9|315.8|319.9|315.8|319.9|315.8|319.86|315.76|6
1639379100000|2021-12-13 07:05:00|319.92|315.82|320.18|316.08|320.19|316.09|319.91|315.81|8
1639379110000|2021-12-13 07:05:10|320.17|316.07|320.15|316.05|320.21|316.11|320.1|316|13
1639379120000|2021-12-13 07:05:20|320.14|316.04|319.61|315.51|320.16|316.06|319.61|315.51|16
1639379130000|2021-12-13 07:05:30|319.59|315.49|319.5|315.4|319.59|315.49|319.48|315.38|9
1639379140000|2021-12-13 07:05:40|319.47|315.37|319.5|315.4|319.52|315.42|319.42|315.32|11
1639379150000|2021-12-13 07:05:50|319.49|315.39|319.44|315.34|319.49|315.39|319.34|315.24|16
1639379160000|2021-12-13 07:06:00|319.43|315.33|319.42|315.32|319.5|315.4|319.38|315.28|9
1639379170000|2021-12-13 07:06:10|319.45|315.35|319.41|315.31|319.45|315.35|319.37|315.27|11
1639379180000|2021-12-13 07:06:20|319.46|315.36|319.43|315.33|319.46|315.36|319.33|315.23|7
1639379190000|2021-12-13 07:06:30|319.44|315.34|319.48|315.38|319.48|315.38|319.39|315.29|8
1639379200000|2021-12-13 07:06:40|319.46|315.36|319.39|315.29|319.54|315.44|319.37|315.27|11
1639379210000|2021-12-13 07:06:50|319.36|315.26|319.34|315.24|319.47|315.37|319.3|315.2|14
1639379220000|2021-12-13 07:07:00|319.35|315.25|319.35|315.25|319.35|315.25|319.35|315.25|1
1639379230000|2021-12-13 07:07:10|319.39|315.29|319.53|315.43|319.57|315.47|319.35|315.25|18
1639379240000|2021-12-13 07:07:20|319.56|315.46|319.64|315.54|319.64|315.54|319.51|315.41|5
1639379250000|2021-12-13 07:07:30|319.65|315.55|319.65|315.55|319.65|315.55|319.6|315.5|3
1639379260000|2021-12-13 07:07:40|319.6|315.5|319.56|315.46|319.6|315.5|319.56|315.46|4
1639379270000|2021-12-13 07:07:50|319.58|315.48|319.6|315.5|319.63|315.53|319.57|315.47|7
1639379280000|2021-12-13 07:08:00|319.51|315.41|319.49|315.39|319.53|315.43|319.48|315.38|9
1639379290000|2021-12-13 07:08:10|319.5|315.4|319.5|315.4|319.57|315.47|319.43|315.33|13
1639379300000|2021-12-13 07:08:20|319.49|315.39|319.25|315.15|319.49|315.39|319.25|315.15|16
1639379310000|2021-12-13 07:08:30|319.26|315.16|319.14|315.04|319.27|315.17|319.14|315.04|14
1639379320000|2021-12-13 07:08:40|319.19|315.09|318.76|314.66|319.19|315.09|318.76|314.66|12
1639379330000|2021-12-13 07:08:50|318.72|314.62|318.77|314.67|318.77|314.67|318.68|314.58|7
1639379340000|2021-12-13 07:09:00|318.86|314.76|318.78|314.68|318.86|314.76|318.75|314.65|13
1639379350000|2021-12-13 07:09:10|318.83|314.73|318.89|314.79|318.96|314.86|318.83|314.73|11
1639379360000|2021-12-13 07:09:20|318.88|314.78|319.15|315.05|319.43|315.33|318.86|314.76|18
1639379370000|2021-12-13 07:09:30|319.14|315.04|319.39|315.29|319.4|315.3|319.14|315.04|16
1639379380000|2021-12-13 07:09:40|319.4|315.3|319.36|315.26|319.41|315.31|319.31|315.21|8
1639379390000|2021-12-13 07:09:50|319.37|315.27|319.33|315.23|319.39|315.29|319.28|315.18|11
1639379400000|2021-12-13 07:10:00|319.32|315.22|319.02|314.92|319.37|315.27|319.01|314.91|21
1639379410000|2021-12-13 07:10:10|318.97|314.87|318.58|314.48|318.97|314.87|318.58|314.48|22
1639379420000|2021-12-13 07:10:20|318.6|314.5|318.55|314.45|318.6|314.5|318.44|314.34|14
1639379430000|2021-12-13 07:10:30|318.54|314.44|318.5|314.4|318.58|314.48|318.29|314.19|21
1639379440000|2021-12-13 07:10:40|318.49|314.39|318.57|314.47|318.59|314.49|318.49|314.39|5
1639379450000|2021-12-13 07:10:50|318.58|314.48|318.52|314.42|318.63|314.53|318.52|314.42|14
1639379460000|2021-12-13 07:11:00|318.51|314.41|318.49|314.39|318.62|314.52|318.42|314.32|11
1639379470000|2021-12-13 07:11:10|318.55|314.45|318.5|314.4|318.57|314.47|318.49|314.39|8
1639379480000|2021-12-13 07:11:20|318.55|314.45|318.55|314.45|318.63|314.53|318.49|314.39|13
1639379490000|2021-12-13 07:11:30|318.54|314.44|318.61|314.51|318.61|314.51|318.43|314.33|7
1639379500000|2021-12-13 07:11:40|318.53|314.43|318.56|314.46|318.61|314.51|318.53|314.43|6
1639379510000|2021-12-13 07:11:50|318.46|314.36|318.56|314.46|318.56|314.46|318.46|314.36|2
1639379520000|2021-12-13 07:12:00|318.58|314.48|318.65|314.55|318.68|314.58|318.55|314.45|18
1639379530000|2021-12-13 07:12:10|318.66|314.56|318.65|314.55|318.66|314.56|318.6|314.5|12
1639379540000|2021-12-13 07:12:20|318.66|314.56|318.7|314.6|318.7|314.6|318.59|314.49|9
1639379550000|2021-12-13 07:12:30|318.69|314.59|318.61|314.51|318.69|314.59|318.49|314.39|11
1639379560000|2021-12-13 07:12:40|318.57|314.47|318.54|314.44|318.66|314.56|318.54|314.44|12
1639379570000|2021-12-13 07:12:50|318.59|314.49|318.58|314.48|318.66|314.56|318.55|314.45|8
1639379580000|2021-12-13 07:13:00|318.59|314.49|318.64|314.54|318.72|314.62|318.58|314.48|11
1639379590000|2021-12-13 07:13:10|318.69|314.59|318.66|314.56|318.7|314.6|318.66|314.56|6
1639379600000|2021-12-13 07:13:20|318.67|314.57|319.3|315.2|319.32|315.22|318.67|314.57|25
1639379610000|2021-12-13 07:13:30|319.23|315.13|318.67|314.57|319.23|315.13|318.46|314.36|19
1639379620000|2021-12-13 07:13:40|318.5|314.4|318.61|314.51|318.67|314.57|318.5|314.4|12
1639379630000|2021-12-13 07:13:50|318.6|314.5|318.57|314.47|318.6|314.5|318.35|314.25|10
1639379640000|2021-12-13 07:14:00|318.52|314.42|318.71|314.61|318.71|314.61|318.52|314.42|7
1639379650000|2021-12-13 07:14:10|318.72|314.62|318.71|314.61|318.72|314.62|318.57|314.47|13
1639379660000|2021-12-13 07:14:20|318.72|314.62|318.9|314.8|318.9|314.8|318.72|314.62|6
1639379670000|2021-12-13 07:14:30|318.87|314.77|318.74|314.64|318.89|314.79|318.72|314.62|19
1639379680000|2021-12-13 07:14:40|318.73|314.63|318.65|314.55|318.75|314.65|318.64|314.54|11
1639379690000|2021-12-13 07:14:50|318.74|314.64|318.86|314.76|318.86|314.76|318.7|314.6|11
1639379700000|2021-12-13 07:15:00|318.85|314.75|318.85|314.75|318.93|314.83|318.8|314.7|18
1639379710000|2021-12-13 07:15:10|318.87|314.77|318.94|314.84|318.95|314.85|318.87|314.77|8
1639379720000|2021-12-13 07:15:20|318.98|314.88|319.01|314.91|319.01|314.91|318.96|314.86|5
1639379730000|2021-12-13 07:15:30|318.98|314.88|318.74|314.64|318.98|314.88|318.69|314.59|13
1639379740000|2021-12-13 07:15:40|318.77|314.67|318.86|314.76|318.86|314.76|318.74|314.64|13
1639379750000|2021-12-13 07:15:50|318.8|314.7|319.13|315.03|319.37|315.27|318.8|314.7|13
1639379760000|2021-12-13 07:16:00|319.15|315.05|319.15|315.05|319.15|315.05|319.04|314.94|6
1639379770000|2021-12-13 07:16:10|319.06|314.96|319.06|314.96|319.15|315.05|319.05|314.95|7
1639379780000|2021-12-13 07:16:20|319.05|314.95|319.45|315.35|319.46|315.36|319.05|314.95|13
1639379790000|2021-12-13 07:16:30|319.46|315.36|319.53|315.43|319.6|315.5|319.43|315.33|24
1639379800000|2021-12-13 07:16:40|319.6|315.5|319.55|315.45|319.67|315.57|319.55|315.45|6
1639379810000|2021-12-13 07:16:50|319.61|315.51|319.79|315.69|319.87|315.77|319.58|315.48|14
1639379820000|2021-12-13 07:17:00|319.74|315.64|319.88|315.78|319.88|315.78|319.74|315.64|8
1639379830000|2021-12-13 07:17:10|319.87|315.77|319.8|315.7|319.87|315.77|319.8|315.7|4
1639379840000|2021-12-13 07:17:20|319.87|315.77|319.8|315.7|319.87|315.77|319.8|315.7|2
1639379870000|2021-12-13 07:17:50|319.88|315.78|319.86|315.76|319.88|315.78|319.8|315.7|4
1639379880000|2021-12-13 07:18:00|319.8|315.7|319.88|315.78|319.88|315.78|319.8|315.7|3
1639379890000|2021-12-13 07:18:10|319.89|315.79|319.88|315.78|319.9|315.8|319.81|315.71|8
1639379900000|2021-12-13 07:18:20|319.91|315.81|319.89|315.79|319.92|315.82|319.89|315.79|3
1639379910000|2021-12-13 07:18:30|319.88|315.78|319.89|315.79|319.92|315.82|319.88|315.78|7
1639379920000|2021-12-13 07:18:40|319.87|315.77|319.78|315.68|319.89|315.79|319.75|315.65|20
1639379930000|2021-12-13 07:18:50|319.79|315.69|319.87|315.77|319.92|315.82|319.79|315.69|12
1639379940000|2021-12-13 07:19:00|319.83|315.73|319.85|315.75|319.96|315.86|319.78|315.68|16
1639379950000|2021-12-13 07:19:10|319.86|315.76|319.85|315.75|319.86|315.76|319.84|315.74|5
1639379960000|2021-12-13 07:19:20|319.86|315.76|319.68|315.58|319.86|315.76|319.68|315.58|8
1639379970000|2021-12-13 07:19:30|319.61|315.51|319.6|315.5|319.63|315.53|319.57|315.47|8
1639379980000|2021-12-13 07:19:40|319.61|315.51|319.61|315.51|319.65|315.55|319.61|315.51|3
1639379990000|2021-12-13 07:19:50|319.62|315.52|319.62|315.52|319.68|315.58|319.53|315.43|15
1639380000000|2021-12-13 07:20:00|319.58|315.48|319.59|315.49|319.67|315.57|319.58|315.48|11
1639380010000|2021-12-13 07:20:10|319.64|315.54|319.75|315.65|319.85|315.75|319.64|315.54|12
1639380020000|2021-12-13 07:20:20|319.76|315.66|319.84|315.74|319.84|315.74|319.71|315.61|10
1639380030000|2021-12-13 07:20:30|319.88|315.78|319.91|315.81|319.99|315.89|319.88|315.78|7
1639380040000|2021-12-13 07:20:40|319.99|315.89|319.95|315.85|319.99|315.89|319.91|315.81|5
1639380050000|2021-12-13 07:20:50|319.93|315.83|319.94|315.84|319.94|315.84|319.91|315.81|7
1639380060000|2021-12-13 07:21:00|319.91|315.81|319.99|315.89|319.99|315.89|319.91|315.81|3
1639380070000|2021-12-13 07:21:10|320.14|316.04|320.29|316.19|320.29|316.19|320.14|316.04|7
1639380080000|2021-12-13 07:21:20|320.3|316.2|320.37|316.27|320.41|316.31|320.24|316.14|11
1639380090000|2021-12-13 07:21:30|320.42|316.32|320.28|316.18|320.42|316.32|320.28|316.18|5
1639380100000|2021-12-13 07:21:40|320.3|316.2|320.39|316.29|320.4|316.3|320.3|316.2|6
1639380110000|2021-12-13 07:21:50|320.31|316.21|320.6|316.5|320.6|316.5|320.31|316.21|9
1639380120000|2021-12-13 07:22:00|320.61|316.51|320.49|316.39|320.61|316.51|320.4|316.3|7
1639380130000|2021-12-13 07:22:10|320.5|316.4|320.51|316.41|320.62|316.52|320.49|316.39|15
1639380140000|2021-12-13 07:22:20|320.53|316.43|320.48|316.38|320.53|316.43|320.4|316.3|12
1639380150000|2021-12-13 07:22:30|320.49|316.39|320.48|316.38|320.5|316.4|320.46|316.36|11
1639380160000|2021-12-13 07:22:40|320.57|316.47|320.63|316.53|320.63|316.53|320.48|316.38|14
1639380170000|2021-12-13 07:22:50|320.64|316.54|320.64|316.54|320.64|316.54|320.62|316.52|9
1639380180000|2021-12-13 07:23:00|320.7|316.6|320.47|316.37|320.7|316.6|320.47|316.37|14
1639380190000|2021-12-13 07:23:10|320.44|316.34|320.53|316.43|320.54|316.44|320.44|316.34|8
1639380200000|2021-12-13 07:23:20|320.57|316.47|320.56|316.46|320.64|316.54|320.52|316.42|8
1639380210000|2021-12-13 07:23:30|320.57|316.47|320.67|316.57|320.67|316.57|320.57|316.47|8
1639380220000|2021-12-13 07:23:40|320.68|316.58|320.64|316.54|320.68|316.58|320.61|316.51|6
1639380230000|2021-12-13 07:23:50|320.65|316.55|320.65|316.55|320.7|316.6|320.64|316.54|8
1639380240000|2021-12-13 07:24:00|320.64|316.54|320.58|316.48|320.64|316.54|320.57|316.47|5
1639380250000|2021-12-13 07:24:10|320.56|316.46|320.53|316.43|320.61|316.51|320.53|316.43|8
1639380260000|2021-12-13 07:24:20|320.45|316.35|320.51|316.41|320.54|316.44|320.44|316.34|9
1639380270000|2021-12-13 07:24:30|320.45|316.35|320.46|316.36|320.49|316.39|320.38|316.28|11
1639380280000|2021-12-13 07:24:40|320.44|316.34|320.31|316.21|320.44|316.34|320.3|316.2|16
1639380290000|2021-12-13 07:24:50|320.3|316.2|320.43|316.33|320.52|316.42|320.3|316.2|15
1639380300000|2021-12-13 07:25:00|320.36|316.26|320.41|316.31|320.45|316.35|320.36|316.26|13
1639380310000|2021-12-13 07:25:10|320.42|316.32|320.42|316.32|320.43|316.33|320.42|316.32|7
1639380320000|2021-12-13 07:25:20|320.43|316.33|320.43|316.33|320.44|316.34|320.36|316.26|6
1639380330000|2021-12-13 07:25:30|320.42|316.32|320.41|316.31|320.48|316.38|320.34|316.24|10
1639380340000|2021-12-13 07:25:40|320.42|316.32|320.43|316.33|320.59|316.49|320.35|316.25|11
1639380350000|2021-12-13 07:25:50|320.35|316.25|320.43|316.33|320.44|316.34|320.35|316.25|3
1639380360000|2021-12-13 07:26:00|320.42|316.32|320.39|316.29|320.44|316.34|320.28|316.18|20
1639380370000|2021-12-13 07:26:10|320.37|316.27|320.3|316.2|320.37|316.27|320.25|316.15|7
1639380380000|2021-12-13 07:26:20|320.08|315.98|320.36|316.26|320.36|316.26|320.08|315.98|6
1639380390000|2021-12-13 07:26:30|320.37|316.27|320.4|316.3|320.4|316.3|320.22|316.12|13
1639380400000|2021-12-13 07:26:40|320.36|316.26|320.35|316.25|320.38|316.28|320.3|316.2|9
1639380410000|2021-12-13 07:26:50|320.37|316.27|320.27|316.17|320.38|316.28|320.27|316.17|7
1639380420000|2021-12-13 07:27:00|320.28|316.18|320.33|316.23|320.41|316.31|320.17|316.07|13
1639380430000|2021-12-13 07:27:10|320.34|316.24|320.34|316.24|320.34|316.24|320.29|316.19|6
1639380440000|2021-12-13 07:27:20|320.32|316.22|320.21|316.11|320.33|316.23|320.19|316.09|16
1639380450000|2021-12-13 07:27:30|320.16|316.06|320.18|316.08|320.19|316.09|320.07|315.97|14
1639380460000|2021-12-13 07:27:40|320.14|316.04|320.33|316.23|320.34|316.24|320.14|316.04|5
1639380470000|2021-12-13 07:27:50|320.32|316.22|320.35|316.25|320.35|316.25|320.17|316.07|10
1639380480000|2021-12-13 07:28:00|320.31|316.21|320.35|316.25|320.37|316.27|320.27|316.17|11
1639380490000|2021-12-13 07:28:10|320.31|316.21|320.34|316.24|320.35|316.25|320.2|316.1|14
1639380500000|2021-12-13 07:28:20|320.35|316.25|320.28|316.18|320.36|316.26|320.28|316.18|13
1639380510000|2021-12-13 07:28:30|320.29|316.19|320.29|316.19|320.36|316.26|320.25|316.15|18
1639380520000|2021-12-13 07:28:40|320.3|316.2|320.24|316.14|320.32|316.22|320.22|316.12|9
1639380530000|2021-12-13 07:28:50|320.25|316.15|320.32|316.22|320.39|316.29|320.25|316.15|11
1639380540000|2021-12-13 07:29:00|320.4|316.3|320.37|316.27|320.4|316.3|320.28|316.18|11
1639380550000|2021-12-13 07:29:10|320.36|316.26|320.37|316.27|320.38|316.28|320.27|316.17|7
1639380560000|2021-12-13 07:29:20|320.38|316.28|320.37|316.27|320.38|316.28|320.3|316.2|6
1639380570000|2021-12-13 07:29:30|320.36|316.26|320.36|316.26|320.37|316.27|320.3|316.2|12
1639380580000|2021-12-13 07:29:40|320.45|316.35|320.28|316.18|320.45|316.35|320.23|316.13|9
1639380590000|2021-12-13 07:29:50|320.29|316.19|320.37|316.27|320.38|316.28|320.29|316.19|6
1639380600000|2021-12-13 07:30:00|320.38|316.28|320.32|316.22|320.38|316.28|320.26|316.16|11
1639380610000|2021-12-13 07:30:10|320.37|316.27|319.84|315.74|320.37|316.27|319.79|315.69|18
1639380620000|2021-12-13 07:30:20|319.81|315.71|319.84|315.74|319.99|315.89|319.81|315.71|8
1639380630000|2021-12-13 07:30:30|319.68|315.58|319.65|315.55|319.9|315.8|319.62|315.52|16
1639380640000|2021-12-13 07:30:40|319.67|315.57|319.55|315.45|319.76|315.66|319.51|315.41|14
1639380650000|2021-12-13 07:30:50|319.51|315.41|319.58|315.48|319.62|315.52|319.51|315.41|6
1639380660000|2021-12-13 07:31:00|319.53|315.43|319.67|315.57|319.67|315.57|319.53|315.43|12
1639380670000|2021-12-13 07:31:10|319.68|315.58|319.86|315.76|319.96|315.86|319.68|315.58|13
1639380680000|2021-12-13 07:31:20|319.87|315.77|320.16|316.06|320.38|316.28|319.87|315.77|7
1639380690000|2021-12-13 07:31:30|320.14|316.04|320.37|316.27|320.46|316.36|320.12|316.02|13
1639380700000|2021-12-13 07:31:40|320.4|316.3|320.39|316.29|320.4|316.3|320.3|316.2|11
1639380710000|2021-12-13 07:31:50|320.38|316.28|320.45|316.35|320.62|316.52|320.32|316.22|14
1639380720000|2021-12-13 07:32:00|320.46|316.36|320.48|316.38|320.62|316.52|320.38|316.28|9
1639380730000|2021-12-13 07:32:10|320.47|316.37|320.39|316.29|320.59|316.49|320.3|316.2|21
1639380740000|2021-12-13 07:32:20|320.38|316.28|320.42|316.32|320.42|316.32|320.37|316.27|9
1639380750000|2021-12-13 07:32:30|320.34|316.24|320.41|316.31|320.45|316.35|320.33|316.23|11
1639380760000|2021-12-13 07:32:40|320.37|316.27|320.41|316.31|320.44|316.34|320.37|316.27|6
1639380770000|2021-12-13 07:32:50|320.4|316.3|320.4|316.3|320.44|316.34|320.36|316.26|9
1639380780000|2021-12-13 07:33:00|320.39|316.29|320.5|316.4|320.5|316.4|320.36|316.26|9
1639380790000|2021-12-13 07:33:10|320.42|316.32|320.38|316.28|320.42|316.32|320.38|316.28|3
1639380800000|2021-12-13 07:33:20|320.42|316.32|320.5|316.4|320.5|316.4|320.4|316.3|5
1639380810000|2021-12-13 07:33:30|320.6|316.5|320.57|316.47|320.74|316.64|320.49|316.39|17
1639380820000|2021-12-13 07:33:40|320.62|316.52|320.55|316.45|320.62|316.52|320.5|316.4|6
1639380830000|2021-12-13 07:33:50|320.6|316.5|320.52|316.42|320.6|316.5|320.52|316.42|6
1639380840000|2021-12-13 07:34:00|320.61|316.51|320.59|316.49|320.63|316.53|320.57|316.47|7
1639380850000|2021-12-13 07:34:10|320.62|316.52|320.73|316.63|320.73|316.63|320.62|316.52|8
1639380860000|2021-12-13 07:34:20|320.72|316.62|320.74|316.64|320.76|316.66|320.72|316.62|4
1639380870000|2021-12-13 07:34:30|320.8|316.7|321.04|316.94|321.04|316.94|320.78|316.68|12
1639380880000|2021-12-13 07:34:40|321.15|317.05|321.3|317.2|321.48|317.38|321.15|317.05|16
1639380890000|2021-12-13 07:34:50|321.21|317.11|321.24|317.14|321.35|317.25|321.18|317.08|15
1639380900000|2021-12-13 07:35:00|321.16|317.06|321.4|317.3|321.4|317.3|321.07|316.97|14
1639380910000|2021-12-13 07:35:10|321.3|317.2|321.28|317.18|321.41|317.31|321.24|317.14|11
1639380920000|2021-12-13 07:35:20|321.29|317.19|321.26|317.16|321.39|317.29|321.14|317.04|13
1639380930000|2021-12-13 07:35:30|321.3|317.2|321.36|317.26|321.5|317.4|321.18|317.08|13
1639380940000|2021-12-13 07:35:40|321.1|317|321.37|317.27|321.39|317.29|321.1|317|9
1639380950000|2021-12-13 07:35:50|321.31|317.21|321.38|317.28|321.38|317.28|321.28|317.18|7
1639380960000|2021-12-13 07:36:00|321.37|317.27|321.32|317.22|321.37|317.27|321.19|317.09|6
1639380970000|2021-12-13 07:36:10|321.34|317.24|321.37|317.27|321.37|317.27|321.34|317.24|6
1639380980000|2021-12-13 07:36:20|321.19|317.09|321.17|317.07|321.44|317.34|321.17|317.07|19
1639380990000|2021-12-13 07:36:30|321.04|316.94|320.72|316.62|321.24|317.14|320.72|316.62|17
1639381000000|2021-12-13 07:36:40|320.71|316.61|320.73|316.63|320.79|316.69|320.69|316.59|5
1639381010000|2021-12-13 07:36:50|320.64|316.54|320.55|316.45|320.71|316.61|320.54|316.44|11
1639381020000|2021-12-13 07:37:00|320.53|316.43|320.56|316.46|320.56|316.46|320.51|316.41|4
1639381030000|2021-12-13 07:37:10|320.51|316.41|320.59|316.49|320.59|316.49|320.51|316.41|4
1639381040000|2021-12-13 07:37:20|320.56|316.46|320.64|316.54|320.7|316.6|320.56|316.46|8
1639381050000|2021-12-13 07:37:30|320.61|316.51|320.65|316.55|320.65|316.55|320.61|316.51|7
1639381060000|2021-12-13 07:37:40|320.66|316.56|320.64|316.54|320.71|316.61|320.61|316.51|8
1639381070000|2021-12-13 07:37:50|320.65|316.55|320.65|316.55|320.65|316.55|320.61|316.51|3
1639381080000|2021-12-13 07:38:00|320.64|316.54|320.66|316.56|320.66|316.56|320.58|316.48|8
1639381090000|2021-12-13 07:38:10|320.67|316.57|320.66|316.56|320.74|316.64|320.59|316.49|4
1639381100000|2021-12-13 07:38:20|320.67|316.57|320.64|316.54|320.74|316.64|320.64|316.54|5
1639381110000|2021-12-13 07:38:30|320.63|316.53|320.48|316.38|320.63|316.53|320.37|316.27|15
1639381120000|2021-12-13 07:38:40|320.36|316.26|320.48|316.38|320.63|316.53|320.36|316.26|8
1639381130000|2021-12-13 07:38:50|320.47|316.37|320.56|316.46|320.56|316.46|320.34|316.24|9
1639381140000|2021-12-13 07:39:00|320.4|316.3|320.46|316.36|320.59|316.49|320.38|316.28|7
1639381150000|2021-12-13 07:39:10|320.59|316.49|320.45|316.35|320.59|316.49|320.44|316.34|5
1639381160000|2021-12-13 07:39:20|320.44|316.34|320.32|316.22|320.58|316.48|320.32|316.22|8
1639381170000|2021-12-13 07:39:30|320.4|316.3|320.29|316.19|320.41|316.31|320.29|316.19|15
1639381180000|2021-12-13 07:39:40|320.37|316.27|320.38|316.28|320.45|316.35|320.37|316.27|6
1639381190000|2021-12-13 07:39:50|320.32|316.22|320.37|316.27|320.39|316.29|320.31|316.21|7
1639381200000|2021-12-13 07:40:00|320.2|316.1|320.29|316.19|320.37|316.27|320.2|316.1|11
1639381210000|2021-12-13 07:40:10|320.3|316.2|320.37|316.27|320.38|316.28|320.24|316.14|12
1639381220000|2021-12-13 07:40:20|320.38|316.28|320.35|316.25|320.38|316.28|320.27|316.17|7
1639381230000|2021-12-13 07:40:30|320.36|316.26|320.33|316.23|320.36|316.26|320.24|316.14|13
1639381240000|2021-12-13 07:40:40|320.32|316.22|320.22|316.12|320.32|316.22|320.19|316.09|11
1639381250000|2021-12-13 07:40:50|320.19|316.09|320.21|316.11|320.21|316.11|320.19|316.09|3
1639381260000|2021-12-13 07:41:00|320.12|316.02|320.22|316.12|320.26|316.16|320.1|316|10
1639381270000|2021-12-13 07:41:10|320.18|316.08|320.15|316.05|320.24|316.14|320.07|315.97|13
1639381280000|2021-12-13 07:41:20|320.1|316|320.15|316.05|320.15|316.05|320.03|315.93|9
1639381290000|2021-12-13 07:41:30|320.17|316.07|320.34|316.24|320.35|316.25|320.08|315.98|18
1639381300000|2021-12-13 07:41:40|320.35|316.25|320.22|316.12|320.43|316.33|320.22|316.12|8
1639381310000|2021-12-13 07:41:50|320.34|316.24|320.04|315.94|320.43|316.33|319.9|315.8|20
1639381320000|2021-12-13 07:42:00|320.05|315.95|320.25|316.15|320.32|316.22|320.05|315.95|17
1639381330000|2021-12-13 07:42:10|320.17|316.07|320.2|316.1|320.25|316.15|320.1|316|7
1639381340000|2021-12-13 07:42:20|320.13|316.03|320.11|316.01|320.2|316.1|320.11|316.01|9
1639381350000|2021-12-13 07:42:30|320.1|316|320.09|315.99|320.11|316.01|319.96|315.86|10
1639381360000|2021-12-13 07:42:40|320.08|315.98|319.63|315.53|320.08|315.98|319.63|315.53|17
1639381370000|2021-12-13 07:42:50|319.62|315.52|319.5|315.4|319.62|315.52|319.5|315.4|11
1639381380000|2021-12-13 07:43:00|319.51|315.41|319.44|315.34|319.51|315.41|319.43|315.33|12
1639381390000|2021-12-13 07:43:10|319.41|315.31|319.38|315.28|319.58|315.48|319.36|315.26|27
1639381400000|2021-12-13 07:43:20|319.37|315.27|318.69|314.59|319.37|315.27|318.66|314.56|25
1639381410000|2021-12-13 07:43:30|318.68|314.58|318.62|314.52|318.83|314.73|318.61|314.51|15
1639381420000|2021-12-13 07:43:40|318.64|314.54|318.61|314.51|318.76|314.66|318.61|314.51|23
1639381430000|2021-12-13 07:43:50|318.59|314.49|318.36|314.26|318.59|314.49|318.36|314.26|20
1639381440000|2021-12-13 07:44:00|318.42|314.32|318.57|314.47|318.6|314.5|318.42|314.32|14
1639381450000|2021-12-13 07:44:10|318.6|314.5|318.76|314.66|318.84|314.74|318.6|314.5|11
1639381460000|2021-12-13 07:44:20|318.73|314.63|318.85|314.75|318.9|314.8|318.73|314.63|13
1639381470000|2021-12-13 07:44:30|318.84|314.74|318.6|314.5|318.92|314.82|318.6|314.5|22
1639381480000|2021-12-13 07:44:40|318.77|314.67|318.83|314.73|318.85|314.75|318.76|314.66|17
1639381490000|2021-12-13 07:44:50|318.82|314.72|318.73|314.63|318.82|314.72|318.71|314.61|8
1639381500000|2021-12-13 07:45:00|318.68|314.58|318.71|314.61|318.75|314.65|318.64|314.54|18
1639381510000|2021-12-13 07:45:10|318.72|314.62|318.73|314.63|318.74|314.64|318.7|314.6|8
1639381520000|2021-12-13 07:45:20|318.74|314.64|319.17|315.07|319.17|315.07|318.71|314.61|22
1639381530000|2021-12-13 07:45:30|319.18|315.08|319.37|315.27|319.37|315.27|319.18|315.08|10
1639381540000|2021-12-13 07:45:40|319.21|315.11|319.38|315.28|319.41|315.31|319.14|315.04|9
1639381550000|2021-12-13 07:45:50|319.15|315.05|319.36|315.26|319.45|315.35|319.15|315.05|12
1639381560000|2021-12-13 07:46:00|319.37|315.27|319.45|315.35|319.48|315.38|319.37|315.27|14
1639381570000|2021-12-13 07:46:10|319.46|315.36|319.49|315.39|319.53|315.43|319.41|315.31|10
1639381580000|2021-12-13 07:46:20|319.47|315.37|319.43|315.33|319.48|315.38|319.35|315.25|14
1639381590000|2021-12-13 07:46:30|319.37|315.27|319.44|315.34|319.47|315.37|319.3|315.2|17
1639381600000|2021-12-13 07:46:40|319.34|315.24|319.26|315.16|319.34|315.24|319.14|315.04|12
1639381610000|2021-12-13 07:46:50|319.27|315.17|319.28|315.18|319.31|315.21|319.08|314.98|13
1639381620000|2021-12-13 07:47:00|319.29|315.19|319.3|315.2|319.35|315.25|319.17|315.07|19
1639381630000|2021-12-13 07:47:10|319.31|315.21|319.38|315.28|319.46|315.36|319.31|315.21|17
1639381640000|2021-12-13 07:47:20|319.32|315.22|319.33|315.23|319.44|315.34|319.31|315.21|9
1639381650000|2021-12-13 07:47:30|319.34|315.24|319.36|315.26|319.45|315.35|319.34|315.24|5
1639381660000|2021-12-13 07:47:40|319.32|315.22|319.3|315.2|319.34|315.24|319.11|315.01|13
1639381670000|2021-12-13 07:47:50|319.19|315.09|318.75|314.65|319.19|315.09|318.74|314.64|15
1639381680000|2021-12-13 07:48:00|318.74|314.64|318.72|314.62|318.78|314.68|318.66|314.56|13
1639381690000|2021-12-13 07:48:10|318.76|314.66|318.47|314.37|318.78|314.68|318.47|314.37|8
1639381700000|2021-12-13 07:48:20|318.48|314.38|318.6|314.5|318.65|314.55|318.47|314.37|21
1639381710000|2021-12-13 07:48:30|318.69|314.59|318.73|314.63|318.73|314.63|318.59|314.49|12
1639381720000|2021-12-13 07:48:40|318.74|314.64|319.4|315.3|319.4|315.3|318.74|314.64|17
1639381730000|2021-12-13 07:48:50|319.08|314.98|319.13|315.03|319.41|315.31|319.08|314.98|6
1639381740000|2021-12-13 07:49:00|319.27|315.17|319.21|315.11|319.41|315.31|319.21|315.11|4
1639381750000|2021-12-13 07:49:10|319.36|315.26|319.29|315.19|319.36|315.26|319.17|315.07|5
1639381760000|2021-12-13 07:49:20|319.28|315.18|319.26|315.16|319.29|315.19|319.26|315.16|3
1639381770000|2021-12-13 07:49:30|319.25|315.15|319.24|315.14|319.26|315.16|319.23|315.13|9
1639381780000|2021-12-13 07:49:40|319.23|315.13|318.8|314.7|319.29|315.19|318.8|314.7|16
1639381790000|2021-12-13 07:49:50|318.79|314.69|318.71|314.61|318.84|314.74|318.7|314.6|9
1639381800000|2021-12-13 07:50:00|318.69|314.59|318.6|314.5|318.72|314.62|318.6|314.5|10
1639381810000|2021-12-13 07:50:10|318.57|314.47|318.62|314.52|318.63|314.53|318.57|314.47|15
1639381820000|2021-12-13 07:50:20|318.63|314.53|318.72|314.62|318.73|314.63|318.61|314.51|19
1639381830000|2021-12-13 07:50:30|318.73|314.63|318.88|314.78|318.91|314.81|318.73|314.63|11
1639381840000|2021-12-13 07:50:40|318.87|314.77|318.87|314.77|318.91|314.81|318.83|314.73|9
1639381850000|2021-12-13 07:50:50|318.89|314.79|319.16|315.06|319.28|315.18|318.89|314.79|15
1639381860000|2021-12-13 07:51:00|319.15|315.05|319.24|315.14|319.39|315.29|319.14|315.04|9
1639381870000|2021-12-13 07:51:10|319.22|315.12|319.39|315.29|319.43|315.33|319.21|315.11|21
1639381880000|2021-12-13 07:51:20|319.47|315.37|319.38|315.28|319.48|315.38|319.3|315.2|22
1639381890000|2021-12-13 07:51:30|319.39|315.29|319.38|315.28|319.39|315.29|319.34|315.24|7
1639381900000|2021-12-13 07:51:40|319.37|315.27|319.37|315.27|319.38|315.28|319.37|315.27|3
1639381910000|2021-12-13 07:51:50|319.38|315.28|319.35|315.25|319.39|315.29|319.35|315.25|7
1639381920000|2021-12-13 07:52:00|319.3|315.2|319.32|315.22|319.32|315.22|319.25|315.15|12
1639381930000|2021-12-13 07:52:10|319.25|315.15|319.36|315.26|319.45|315.35|319.17|315.07|21
1639381940000|2021-12-13 07:52:20|319.37|315.27|319.42|315.32|319.45|315.35|319.24|315.14|19
1639381950000|2021-12-13 07:52:30|319.43|315.33|319.39|315.29|319.45|315.35|319.37|315.27|10
1639381960000|2021-12-13 07:52:40|319.23|315.13|319.56|315.46|319.6|315.5|319.23|315.13|13
1639381970000|2021-12-13 07:52:50|319.58|315.48|319.5|315.4|319.58|315.48|319.5|315.4|6
1639381980000|2021-12-13 07:53:00|319.51|315.41|319.5|315.4|319.61|315.51|319.4|315.3|10
1639381990000|2021-12-13 07:53:10|319.51|315.41|319.47|315.37|319.61|315.51|319.46|315.36|16
1639382000000|2021-12-13 07:53:20|319.5|315.4|319.51|315.41|319.51|315.41|319.46|315.36|11
1639382010000|2021-12-13 07:53:30|319.46|315.36|319.46|315.36|319.63|315.53|319.44|315.34|6
1639382020000|2021-12-13 07:53:40|319.48|315.38|319.58|315.48|319.63|315.53|319.46|315.36|7
1639382030000|2021-12-13 07:53:50|319.57|315.47|319.57|315.47|319.57|315.47|319.54|315.44|11
1639382040000|2021-12-13 07:54:00|319.56|315.46|319.49|315.39|319.58|315.48|319.41|315.31|8
1639382050000|2021-12-13 07:54:10|319.48|315.38|319.51|315.41|319.52|315.42|319.37|315.27|11
1639382060000|2021-12-13 07:54:20|319.48|315.38|319.57|315.47|319.62|315.52|319.39|315.29|12
1639382070000|2021-12-13 07:54:30|319.58|315.48|319.56|315.46|319.62|315.52|319.53|315.43|12
1639382080000|2021-12-13 07:54:40|319.55|315.45|319.65|315.55|319.65|315.55|319.47|315.37|10
1639382090000|2021-12-13 07:54:50|319.49|315.39|319.5|315.4|319.5|315.4|319.45|315.35|7
1639382100000|2021-12-13 07:55:00|319.55|315.45|319.38|315.28|319.55|315.45|319.38|315.28|6
1639382110000|2021-12-13 07:55:10|319.5|315.4|319.32|315.22|319.51|315.41|319.32|315.22|13
1639382120000|2021-12-13 07:55:20|319.31|315.21|319.26|315.16|319.33|315.23|319.17|315.07|15
1639382130000|2021-12-13 07:55:30|319.27|315.17|319.38|315.28|319.44|315.34|319.25|315.15|17
1639382140000|2021-12-13 07:55:40|319.37|315.27|319.41|315.31|319.42|315.32|319.33|315.23|13
1639382150000|2021-12-13 07:55:50|319.43|315.33|319.39|315.29|319.44|315.34|319.38|315.28|8
1639382160000|2021-12-13 07:56:00|319.4|315.3|319.43|315.33|319.46|315.36|319.4|315.3|15
1639382170000|2021-12-13 07:56:10|319.44|315.34|319.42|315.32|319.45|315.35|319.24|315.14|6
1639382180000|2021-12-13 07:56:20|319.43|315.33|319.49|315.39|319.5|315.4|319.29|315.19|10
1639382190000|2021-12-13 07:56:30|319.42|315.32|319.59|315.49|319.6|315.5|319.38|315.28|12
1639382200000|2021-12-13 07:56:40|319.6|315.5|319.59|315.49|319.61|315.51|319.59|315.49|3
1639382210000|2021-12-13 07:56:50|319.61|315.51|319.59|315.49|319.61|315.51|319.56|315.46|7
1639382220000|2021-12-13 07:57:00|319.76|315.66|319.9|315.8|319.9|315.8|319.76|315.66|7
1639382230000|2021-12-13 07:57:10|319.96|315.86|319.89|315.79|319.96|315.86|319.89|315.79|8
1639382240000|2021-12-13 07:57:20|319.9|315.8|319.9|315.8|319.97|315.87|319.9|315.8|4
1639382250000|2021-12-13 07:57:30|319.87|315.77|319.88|315.78|319.94|315.84|319.87|315.77|4
1639382260000|2021-12-13 07:57:40|319.94|315.84|319.78|315.68|319.94|315.84|319.78|315.68|3
1639382270000|2021-12-13 07:57:50|319.8|315.7|319.78|315.68|319.84|315.74|319.77|315.67|9
1639382280000|2021-12-13 07:58:00|319.84|315.74|319.78|315.68|319.84|315.74|319.78|315.68|4
1639382290000|2021-12-13 07:58:10|319.81|315.71|319.81|315.71|319.84|315.74|319.81|315.71|3
1639382300000|2021-12-13 07:58:20|319.85|315.75|319.78|315.68|319.85|315.75|319.78|315.68|8
1639382310000|2021-12-13 07:58:30|319.79|315.69|319.77|315.67|319.84|315.74|319.76|315.66|12
1639382320000|2021-12-13 07:58:40|319.76|315.66|319.51|315.41|319.76|315.66|319.5|315.4|15
1639382330000|2021-12-13 07:58:50|319.52|315.42|319.45|315.35|319.52|315.42|319.42|315.32|20
1639382340000|2021-12-13 07:59:00|319.46|315.36|319.52|315.42|319.54|315.44|319.46|315.36|5
1639382350000|2021-12-13 07:59:10|319.46|315.36|319.43|315.33|319.51|315.41|319.36|315.26|11
1639382360000|2021-12-13 07:59:20|319.39|315.29|319.4|315.3|319.43|315.33|319.34|315.24|14
1639382370000|2021-12-13 07:59:30|319.33|315.23|319.31|315.21|319.41|315.31|319.23|315.13|8
1639382380000|2021-12-13 07:59:40|319.17|315.07|319.33|315.23|319.34|315.24|319.17|315.07|7
1639382390000|2021-12-13 07:59:50|319.34|315.24|319.36|315.26|319.4|315.3|319.17|315.07|18
1639382400000|2021-12-13 08:00:00|319.35|315.25|319.37|315.27|319.48|315.38|319.34|315.24|18
1639382410000|2021-12-13 08:00:10|319.42|315.32|319.45|315.35|319.45|315.35|319.37|315.27|3
1639382420000|2021-12-13 08:00:20|319.38|315.28|319.58|315.48|319.61|315.51|319.37|315.27|9
1639382430000|2021-12-13 08:00:30|319.61|315.51|319.42|315.32|319.61|315.51|319.32|315.22|11
1639382440000|2021-12-13 08:00:40|319.4|315.3|319.4|315.3|319.42|315.32|319.4|315.3|4
1639382450000|2021-12-13 08:00:50|319.45|315.35|319.6|315.5|319.74|315.64|319.45|315.35|9
1639382460000|2021-12-13 08:01:00|319.69|315.59|319.62|315.52|319.69|315.59|319.57|315.47|6
1639382470000|2021-12-13 08:01:10|319.6|315.5|319.6|315.5|319.62|315.52|319.57|315.47|7
1639382480000|2021-12-13 08:01:20|319.57|315.47|319.63|315.53|319.63|315.53|319.57|315.47|3
1639382490000|2021-12-13 08:01:30|319.6|315.5|319.69|315.59|319.69|315.59|319.6|315.5|4
1639382500000|2021-12-13 08:01:40|319.65|315.55|319.6|315.5|319.72|315.62|319.6|315.5|6
1639382510000|2021-12-13 08:01:50|319.66|315.56|319.69|315.59|319.7|315.6|319.65|315.55|6
1639382520000|2021-12-13 08:02:00|319.6|315.5|319.72|315.62|319.72|315.62|319.59|315.49|10
1639382530000|2021-12-13 08:02:10|319.79|315.69|319.81|315.71|319.97|315.87|319.78|315.68|10
1639382540000|2021-12-13 08:02:20|319.88|315.78|319.89|315.79|319.93|315.83|319.81|315.71|7
1639382550000|2021-12-13 08:02:30|319.9|315.8|319.81|315.71|319.93|315.83|319.81|315.71|6
1639382560000|2021-12-13 08:02:40|319.9|315.8|319.83|315.73|319.9|315.8|319.81|315.71|5
1639382570000|2021-12-13 08:02:50|319.81|315.71|319.89|315.79|319.89|315.79|319.81|315.71|3
1639382580000|2021-12-13 08:03:00|319.9|315.8|319.68|315.58|319.93|315.83|319.68|315.58|13
1639382590000|2021-12-13 08:03:10|319.65|315.55|319.75|315.65|319.75|315.65|319.65|315.55|6
1639382600000|2021-12-13 08:03:20|319.76|315.66|319.8|315.7|319.89|315.79|319.75|315.65|11
1639382610000|2021-12-13 08:03:30|319.81|315.71|319.84|315.74|319.84|315.74|319.81|315.71|2
1639382620000|2021-12-13 08:03:40|319.87|315.77|319.83|315.73|319.87|315.77|319.83|315.73|5
1639382630000|2021-12-13 08:03:50|319.84|315.74|319.86|315.76|319.91|315.81|319.83|315.73|6
1639382640000|2021-12-13 08:04:00|319.85|315.75|319.6|315.5|319.88|315.78|319.6|315.5|13
1639382650000|2021-12-13 08:04:10|319.67|315.57|319.66|315.56|319.79|315.69|319.66|315.56|12
1639382660000|2021-12-13 08:04:20|319.65|315.55|319.65|315.55|319.74|315.64|319.65|315.55|8
1639382670000|2021-12-13 08:04:30|319.64|315.54|319.65|315.55|319.66|315.56|319.64|315.54|4
1639382680000|2021-12-13 08:04:40|319.63|315.53|319.52|315.42|319.63|315.53|319.45|315.35|12
1639382690000|2021-12-13 08:04:50|319.5|315.4|319.44|315.34|319.6|315.5|319.4|315.3|14
1639382700000|2021-12-13 08:05:00|319.42|315.32|319.76|315.66|319.76|315.66|319.42|315.32|13
1639382710000|2021-12-13 08:05:10|319.81|315.71|320|315.9|320|315.9|319.81|315.71|7
1639382720000|2021-12-13 08:05:20|320.12|316.02|320.21|316.11|320.35|316.25|320.1|316|13
1639382730000|2021-12-13 08:05:30|320.22|316.12|319.46|315.36|320.28|316.18|319.45|315.35|26
1639382740000|2021-12-13 08:05:40|319.44|315.34|319.57|315.47|319.65|315.55|319.42|315.32|19
1639382750000|2021-12-13 08:05:50|319.51|315.41|319.34|315.24|319.54|315.44|319.26|315.16|27
1639382760000|2021-12-13 08:06:00|319.4|315.3|319.33|315.23|319.4|315.3|319.25|315.15|13
1639382770000|2021-12-13 08:06:10|319.34|315.24|319.43|315.33|319.52|315.42|319.31|315.21|22
1639382780000|2021-12-13 08:06:20|319.42|315.32|319.48|315.38|319.54|315.44|319.41|315.31|12
1639382790000|2021-12-13 08:06:30|319.49|315.39|319.27|315.17|319.49|315.39|319.27|315.17|14
1639382800000|2021-12-13 08:06:40|319.25|315.15|319.27|315.17|319.38|315.28|319.2|315.1|16
1639382810000|2021-12-13 08:06:50|319.26|315.16|319.28|315.18|319.33|315.23|319.24|315.14|11
1639382820000|2021-12-13 08:07:00|319.29|315.19|319.28|315.18|319.3|315.2|319.27|315.17|8
1639382830000|2021-12-13 08:07:10|319.27|315.17|319.36|315.26|319.36|315.26|319.21|315.11|17
1639382840000|2021-12-13 08:07:20|319.38|315.28|319.51|315.41|319.51|315.41|319.38|315.28|10
1639382850000|2021-12-13 08:07:30|319.5|315.4|318.23|314.13|319.5|315.4|318.23|314.13|31
1639382860000|2021-12-13 08:07:40|318.18|314.08|317.26|313.16|318.18|314.08|316.63|312.53|37
1639382870000|2021-12-13 08:07:50|317.29|313.19|317.75|313.65|317.75|313.65|317.22|313.12|26
1639382880000|2021-12-13 08:08:00|317.73|313.63|317.51|313.41|318.03|313.93|317.48|313.38|26
1639382890000|2021-12-13 08:08:10|317.48|313.38|317.54|313.44|317.62|313.52|317.32|313.22|26
1639382900000|2021-12-13 08:08:20|317.53|313.43|317.49|313.39|317.63|313.53|317.45|313.35|24
1639382910000|2021-12-13 08:08:30|317.48|313.38|317.54|313.44|317.61|313.51|317.31|313.21|29
1639382920000|2021-12-13 08:08:40|317.53|313.43|317.52|313.42|317.58|313.48|317.41|313.31|24
1639382930000|2021-12-13 08:08:50|317.47|313.37|317.46|313.36|317.51|313.41|317.38|313.28|20
1639382940000|2021-12-13 08:09:00|317.43|313.33|317.47|313.37|317.59|313.49|317.43|313.33|18
1639382950000|2021-12-13 08:09:10|317.46|313.36|317.56|313.46|317.59|313.49|317.42|313.32|15
1639382960000|2021-12-13 08:09:20|317.57|313.47|317.85|313.75|317.85|313.75|317.57|313.47|13
1639382970000|2021-12-13 08:09:30|317.92|313.82|318.24|314.14|318.32|314.22|317.92|313.82|18
1639382980000|2021-12-13 08:09:40|318.25|314.15|318.56|314.46|318.56|314.46|318.25|314.15|24
1639382990000|2021-12-13 08:09:50|318.53|314.43|318.57|314.47|318.6|314.5|318.44|314.34|16
1639383000000|2021-12-13 08:10:00|318.56|314.46|318.87|314.77|318.87|314.77|318.56|314.46|25
1639383010000|2021-12-13 08:10:10|318.88|314.78|319.41|315.31|319.41|315.31|318.8|314.7|24
1639383020000|2021-12-13 08:10:20|319.34|315.24|318.93|314.83|319.35|315.25|318.85|314.75|21
1639383030000|2021-12-13 08:10:30|318.95|314.85|319.41|315.31|319.42|315.32|318.95|314.85|25
1639383040000|2021-12-13 08:10:40|319.37|315.27|319.62|315.52|319.62|315.52|319.37|315.27|14
1639383050000|2021-12-13 08:10:50|319.63|315.53|320.65|316.55|320.65|316.55|319.63|315.53|26
1639383060000|2021-12-13 08:11:00|320.58|316.48|320.47|316.37|320.62|316.52|320.32|316.22|27
1639383070000|2021-12-13 08:11:10|320.48|316.38|320.34|316.24|320.54|316.44|320.25|316.15|19
1639383080000|2021-12-13 08:11:20|320.35|316.25|320.41|316.31|320.46|316.36|320.24|316.14|27
1639383090000|2021-12-13 08:11:30|320.44|316.34|320.46|316.36|320.53|316.43|320.43|316.33|18
1639383100000|2021-12-13 08:11:40|320.47|316.37|320.31|316.21|320.47|316.37|320.31|316.21|11
1639383110000|2021-12-13 08:11:50|320.32|316.22|320.55|316.45|320.55|316.45|320.32|316.22|15
1639383120000|2021-12-13 08:12:00|320.56|316.46|320.5|316.4|320.64|316.54|320.46|316.36|28
1639383130000|2021-12-13 08:12:10|320.49|316.39|320.2|316.1|320.49|316.39|320.12|316.02|24
1639383140000|2021-12-13 08:12:20|320.24|316.14|320.47|316.37|320.47|316.37|320.13|316.03|21
1639383150000|2021-12-13 08:12:30|320.48|316.38|320.68|316.58|320.69|316.59|320.46|316.36|19
1639383160000|2021-12-13 08:12:40|320.63|316.53|320.58|316.48|320.68|316.58|320.47|316.37|13
1639383170000|2021-12-13 08:12:50|320.67|316.57|320.56|316.46|320.7|316.6|320.45|316.35|19
1639383180000|2021-12-13 08:13:00|320.54|316.44|320.58|316.48|320.58|316.48|320.4|316.3|15
1639383190000|2021-12-13 08:13:10|320.59|316.49|320.49|316.39|320.61|316.51|320.46|316.36|19
1639383200000|2021-12-13 08:13:20|320.5|316.4|320.36|316.26|320.5|316.4|320.33|316.23|17
1639383210000|2021-12-13 08:13:30|320.35|316.25|320.51|316.41|320.51|316.41|320.2|316.1|19
1639383220000|2021-12-13 08:13:40|320.44|316.34|320.86|316.76|320.86|316.76|320.44|316.34|17
1639383230000|2021-12-13 08:13:50|320.89|316.79|321.43|317.33|321.56|317.46|320.89|316.79|29
1639383240000|2021-12-13 08:14:00|321.36|317.26|321.36|317.26|321.5|317.4|321.36|317.26|16
1639383250000|2021-12-13 08:14:10|321.41|317.31|321.27|317.17|321.52|317.42|321.27|317.17|14
1639383260000|2021-12-13 08:14:20|321.21|317.11|321.48|317.38|321.49|317.39|321.21|317.11|20
1639383270000|2021-12-13 08:14:30|321.46|317.36|321.36|317.26|321.55|317.45|321.31|317.21|19
1639383280000|2021-12-13 08:14:40|321.37|317.27|321.36|317.26|321.54|317.44|321.36|317.26|11
1639383290000|2021-12-13 08:14:50|321.44|317.34|321.44|317.34|321.46|317.36|321.34|317.24|23
1639383300000|2021-12-13 08:15:00|321.41|317.31|321.32|317.22|321.44|317.34|320.93|316.83|30
1639383310000|2021-12-13 08:15:10|321.31|317.21|321.4|317.3|321.4|317.3|321.28|317.18|12
1639383320000|2021-12-13 08:15:20|321.35|317.25|321.23|317.13|321.35|317.25|321.18|317.08|14
1639383330000|2021-12-13 08:15:30|321.26|317.16|321.16|317.06|321.28|317.18|321.1|317|19
1639383340000|2021-12-13 08:15:40|321.14|317.04|321.26|317.16|321.26|317.16|321.11|317.01|15
1639383350000|2021-12-13 08:15:50|321.27|317.17|321.24|317.14|321.33|317.23|321.21|317.11|17
1639383360000|2021-12-13 08:16:00|321.15|317.05|321.18|317.08|321.23|317.13|321.06|316.96|20
1639383370000|2021-12-13 08:16:10|321.16|317.06|321.12|317.02|321.17|317.07|321.04|316.94|13
1639383380000|2021-12-13 08:16:20|321.11|317.01|321.02|316.92|321.11|317.01|320.99|316.89|10
1639383390000|2021-12-13 08:16:30|320.8|316.7|320.69|316.59|320.8|316.7|320.69|316.59|8
1639383400000|2021-12-13 08:16:40|320.66|316.56|320.68|316.58|320.75|316.65|320.66|316.56|13
1639383410000|2021-12-13 08:16:50|320.71|316.61|320.62|316.52|320.74|316.64|320.6|316.5|12
1639383420000|2021-12-13 08:17:00|320.61|316.51|320.76|316.66|320.78|316.68|320.6|316.5|14
1639383430000|2021-12-13 08:17:10|320.77|316.67|320.74|316.64|320.78|316.68|320.74|316.64|7
1639383440000|2021-12-13 08:17:20|320.72|316.62|321.23|317.13|321.23|317.13|320.7|316.6|17
1639383450000|2021-12-13 08:17:30|321.22|317.12|321.32|317.22|321.32|317.22|321.17|317.07|13
1639383460000|2021-12-13 08:17:40|321.3|317.2|321.11|317.01|321.48|317.38|321.1|317|11
1639383470000|2021-12-13 08:17:50|321.23|317.13|321.3|317.2|321.37|317.27|321.21|317.11|16
1639383480000|2021-12-13 08:18:00|321.36|317.26|321.32|317.22|321.36|317.26|321.24|317.14|16
1639383490000|2021-12-13 08:18:10|321.33|317.23|321.49|317.39|321.5|317.4|321.33|317.23|6
1639383500000|2021-12-13 08:18:20|321.48|317.38|321.6|317.5|321.6|317.5|321.47|317.37|7
1639383510000|2021-12-13 08:18:30|321.61|317.51|321.48|317.38|321.68|317.58|321.48|317.38|10
1639383520000|2021-12-13 08:18:40|321.52|317.42|321.45|317.35|321.54|317.44|321.45|317.35|18
1639383530000|2021-12-13 08:18:50|321.47|317.37|321.6|317.5|321.67|317.57|321.47|317.37|10
1639383540000|2021-12-13 08:19:00|321.61|317.51|321.87|317.77|321.99|317.89|321.61|317.51|15
1639383550000|2021-12-13 08:19:10|321.88|317.78|321.97|317.87|322|317.9|321.88|317.78|16
1639383560000|2021-12-13 08:19:20|322|317.9|322.38|318.28|322.4|318.3|322|317.9|14
1639383570000|2021-12-13 08:19:30|322.34|318.24|322.28|318.18|322.34|318.24|322.13|318.03|11
1639383580000|2021-12-13 08:19:40|322.23|318.13|322.37|318.27|322.38|318.28|322.21|318.11|22
1639383590000|2021-12-13 08:19:50|322.43|318.33|322.49|318.39|322.55|318.45|322.36|318.26|21
1639383600000|2021-12-13 08:20:00|322.51|318.41|322.52|318.42|322.57|318.47|322.37|318.27|21
1639383610000|2021-12-13 08:20:10|322.49|318.39|322.41|318.31|322.61|318.51|322.41|318.31|9
1639383620000|2021-12-13 08:20:20|322.47|318.37|322.55|318.45|322.6|318.5|322.45|318.35|13
1639383630000|2021-12-13 08:20:30|322.47|318.37|322.56|318.46|322.56|318.46|322.45|318.35|17
1639383640000|2021-12-13 08:20:40|322.55|318.45|322.51|318.41|322.57|318.47|322.42|318.32|21
1639383650000|2021-12-13 08:20:50|322.52|318.42|322.43|318.33|322.59|318.49|322.42|318.32|12
1639383660000|2021-12-13 08:21:00|322.5|318.4|322.53|318.43|322.53|318.43|322.26|318.16|27
1639383670000|2021-12-13 08:21:10|322.52|318.42|322.6|318.5|322.63|318.53|322.46|318.36|14
1639383680000|2021-12-13 08:21:20|322.59|318.49|322.64|318.54|322.68|318.58|322.59|318.49|9
1639383690000|2021-12-13 08:21:30|322.63|318.53|322.53|318.43|322.68|318.58|322.48|318.38|12
1639383700000|2021-12-13 08:21:40|322.6|318.5|322.72|318.62|322.72|318.62|322.58|318.48|7
1639383710000|2021-12-13 08:21:50|322.71|318.61|322.73|318.63|322.73|318.63|322.7|318.6|6
1639383720000|2021-12-13 08:22:00|322.72|318.62|322.76|318.66|322.8|318.7|322.7|318.6|12
1639383730000|2021-12-13 08:22:10|322.77|318.67|322.8|318.7|322.8|318.7|322.74|318.64|11
1639383740000|2021-12-13 08:22:20|322.77|318.67|322.8|318.7|322.8|318.7|322.77|318.67|6
1639383750000|2021-12-13 08:22:30|322.78|318.68|322.79|318.69|322.82|318.72|322.74|318.64|10
1639383760000|2021-12-13 08:22:40|322.77|318.67|322.77|318.67|322.85|318.75|322.76|318.66|13
1639383770000|2021-12-13 08:22:50|322.78|318.68|322.75|318.65|322.82|318.72|322.75|318.65|10
1639383780000|2021-12-13 08:23:00|322.74|318.64|322.72|318.62|322.74|318.64|322.69|318.59|11
1639383790000|2021-12-13 08:23:10|322.71|318.61|322.73|318.63|322.73|318.63|322.71|318.61|2
1639383800000|2021-12-13 08:23:20|322.72|318.62|322.72|318.62|322.76|318.66|322.7|318.6|10
1639383810000|2021-12-13 08:23:30|322.71|318.61|322.58|318.48|322.71|318.61|322.58|318.48|8
1639383820000|2021-12-13 08:23:40|322.6|318.5|322.63|318.53|322.64|318.54|322.58|318.48|14
1639383830000|2021-12-13 08:23:50|322.64|318.54|322.64|318.54|322.69|318.59|322.58|318.48|14
1639383840000|2021-12-13 08:24:00|322.66|318.56|322.59|318.49|322.66|318.56|322.54|318.44|13
1639383850000|2021-12-13 08:24:10|322.58|318.48|322.43|318.33|322.58|318.48|322.4|318.3|15
1639383860000|2021-12-13 08:24:20|322.42|318.32|322.41|318.31|322.46|318.36|322.3|318.2|11
1639383870000|2021-12-13 08:24:30|322.4|318.3|322.43|318.33|322.45|318.35|322.33|318.23|11
1639383880000|2021-12-13 08:24:40|322.42|318.32|322.35|318.25|322.42|318.32|322.29|318.19|12
1639383890000|2021-12-13 08:24:50|322.34|318.24|322.45|318.35|322.52|318.42|322.34|318.24|12
1639383900000|2021-12-13 08:25:00|322.46|318.36|322.29|318.19|322.46|318.36|322.29|318.19|13
1639383910000|2021-12-13 08:25:10|322.27|318.17|322.18|318.08|322.27|318.17|322.06|317.96|15
1639383920000|2021-12-13 08:25:20|322.16|318.06|322.17|318.07|322.24|318.14|322.16|318.06|14
1639383930000|2021-12-13 08:25:30|322.16|318.06|321.78|317.68|322.16|318.06|321.78|317.68|10
1639383940000|2021-12-13 08:25:40|321.73|317.63|321.84|317.74|321.84|317.74|321.69|317.59|11
1639383950000|2021-12-13 08:25:50|321.85|317.75|321.9|317.8|321.94|317.84|321.85|317.75|11
1639383960000|2021-12-13 08:26:00|321.86|317.76|321.8|317.7|321.86|317.76|321.79|317.69|10
1639383970000|2021-12-13 08:26:10|321.79|317.69|321.86|317.76|321.86|317.76|321.78|317.68|15
1639383980000|2021-12-13 08:26:20|321.87|317.77|322.01|317.91|322.03|317.93|321.87|317.77|9
1639383990000|2021-12-13 08:26:30|322.14|318.04|322.14|318.04|322.19|318.09|322.04|317.94|10
1639384000000|2021-12-13 08:26:40|322.23|318.13|321.96|317.86|322.23|318.13|321.96|317.86|14
1639384010000|2021-12-13 08:26:50|321.85|317.75|321.49|317.39|321.85|317.75|321.47|317.37|18
1639384020000|2021-12-13 08:27:00|321.5|317.4|321.56|317.46|321.59|317.49|321.5|317.4|8
1639384030000|2021-12-13 08:27:10|321.55|317.45|321.63|317.53|321.63|317.53|321.53|317.43|12
1639384040000|2021-12-13 08:27:20|321.62|317.52|321.51|317.41|321.63|317.53|321.44|317.34|13
1639384050000|2021-12-13 08:27:30|321.5|317.4|321.47|317.37|321.54|317.44|321.47|317.37|14
1639384060000|2021-12-13 08:27:40|321.42|317.32|321.51|317.41|321.56|317.46|321.42|317.32|26
1639384070000|2021-12-13 08:27:50|321.46|317.36|321.62|317.52|321.62|317.52|321.44|317.34|14
1639384080000|2021-12-13 08:28:00|321.59|317.49|321.56|317.46|321.63|317.53|321.49|317.39|11
1639384090000|2021-12-13 08:28:10|321.57|317.47|321.58|317.48|321.62|317.52|321.55|317.45|11
1639384100000|2021-12-13 08:28:20|321.57|317.47|321.58|317.48|321.59|317.49|321.49|317.39|8
1639384110000|2021-12-13 08:28:30|321.54|317.44|321.66|317.56|321.66|317.56|321.48|317.38|9
1639384120000|2021-12-13 08:28:40|321.64|317.54|321.71|317.61|321.75|317.65|321.64|317.54|7
1639384130000|2021-12-13 08:28:50|321.64|317.54|321.64|317.54|321.64|317.54|321.64|317.54|1
1639384140000|2021-12-13 08:29:00|321.66|317.56|321.64|317.54|321.66|317.56|321.64|317.54|2
1639384150000|2021-12-13 08:29:10|321.65|317.55|321.75|317.65|321.75|317.65|321.65|317.55|7
1639384160000|2021-12-13 08:29:20|321.79|317.69|321.86|317.76|321.91|317.81|321.77|317.67|10
1639384170000|2021-12-13 08:29:30|321.85|317.75|321.96|317.86|322|317.9|321.85|317.75|18
1639384180000|2021-12-13 08:29:40|321.93|317.83|321.94|317.84|321.96|317.86|321.93|317.83|5
1639384190000|2021-12-13 08:29:50|321.98|317.88|321.92|317.82|321.98|317.88|321.91|317.81|6
1639384200000|2021-12-13 08:30:00|322.01|317.91|322.19|318.09|322.19|318.09|321.97|317.87|11
1639384210000|2021-12-13 08:30:10|322.15|318.05|322.24|318.14|322.24|318.14|322.15|318.05|14
1639384220000|2021-12-13 08:30:20|322.37|318.27|322.33|318.23|322.46|318.36|322.33|318.23|3
1639384230000|2021-12-13 08:30:30|322.32|318.22|322.32|318.22|322.41|318.31|322.26|318.16|11
1639384240000|2021-12-13 08:30:40|322.28|318.18|322.55|318.45|322.55|318.45|322.28|318.18|18
1639384250000|2021-12-13 08:30:50|322.53|318.43|322.57|318.47|322.57|318.47|322.48|318.38|17
1639384260000|2021-12-13 08:31:00|322.55|318.45|322.67|318.57|322.67|318.57|322.55|318.45|10
1639384270000|2021-12-13 08:31:10|322.63|318.53|322.57|318.47|322.69|318.59|322.52|318.42|17
1639384280000|2021-12-13 08:31:20|322.59|318.49|322.76|318.66|322.85|318.75|322.54|318.44|12
1639384290000|2021-12-13 08:31:30|322.74|318.64|322.68|318.58|322.76|318.66|322.68|318.58|7
1639384300000|2021-12-13 08:31:40|322.67|318.57|322.65|318.55|322.67|318.57|322.57|318.47|8
1639384310000|2021-12-13 08:31:50|322.64|318.54|322.63|318.53|322.68|318.58|322.6|318.5|16
1639384320000|2021-12-13 08:32:00|322.62|318.52|322.62|318.52|322.65|318.55|322.61|318.51|9
1639384330000|2021-12-13 08:32:10|322.64|318.54|322.68|318.58|322.69|318.59|322.63|318.53|9
1639384340000|2021-12-13 08:32:20|322.67|318.57|322.69|318.59|322.69|318.59|322.61|318.51|7
1639384350000|2021-12-13 08:32:30|322.72|318.62|322.75|318.65|322.75|318.65|322.65|318.55|8
1639384360000|2021-12-13 08:32:40|322.68|318.58|323.13|319.03|323.13|319.03|322.68|318.58|10
1639384370000|2021-12-13 08:32:50|323.11|319.01|323.14|319.04|323.31|319.21|323.01|318.91|18
1639384380000|2021-12-13 08:33:00|323.17|319.07|323.3|319.2|323.35|319.25|323.17|319.07|7
1639384390000|2021-12-13 08:33:10|323.32|319.22|323.24|319.14|323.38|319.28|323.23|319.13|10
1639384400000|2021-12-13 08:33:20|323.37|319.27|323.28|319.18|323.37|319.27|323.28|319.18|6
1639384410000|2021-12-13 08:33:30|323.24|319.14|323.24|319.14|323.24|319.14|323.24|319.14|1
1639384420000|2021-12-13 08:33:40|323.16|319.06|323.32|319.22|323.38|319.28|323.15|319.05|15
1639384430000|2021-12-13 08:33:50|323.38|319.28|323.58|319.48|323.58|319.48|323.35|319.25|14
1639384440000|2021-12-13 08:34:00|323.41|319.31|323.38|319.28|323.62|319.52|323.29|319.19|20
1639384450000|2021-12-13 08:34:10|323.39|319.29|323.37|319.27|323.45|319.35|323.36|319.26|12
1639384460000|2021-12-13 08:34:20|323.5|319.4|323.51|319.41|323.52|319.42|323.44|319.34|8
1639384470000|2021-12-13 08:34:30|323.5|319.4|323.56|319.46|323.59|319.49|323.49|319.39|14
1639384480000|2021-12-13 08:34:40|323.55|319.45|323.5|319.4|323.55|319.45|323.46|319.36|17
1639384490000|2021-12-13 08:34:50|323.48|319.38|323.5|319.4|323.52|319.42|323.39|319.29|11
1639384500000|2021-12-13 08:35:00|323.54|319.44|323.5|319.4|323.54|319.44|323.49|319.39|15
1639384510000|2021-12-13 08:35:10|323.49|319.39|323.5|319.4|323.58|319.48|323.49|319.39|9
1639384520000|2021-12-13 08:35:20|323.47|319.37|323.5|319.4|323.53|319.43|323.44|319.34|8
1639384530000|2021-12-13 08:35:30|323.49|319.39|323.52|319.42|323.53|319.43|323.49|319.39|9
1639384540000|2021-12-13 08:35:40|323.51|319.41|323.49|319.39|323.53|319.43|323.41|319.31|15
1639384550000|2021-12-13 08:35:50|323.48|319.38|323.2|319.1|323.48|319.38|323.2|319.1|13
1639384560000|2021-12-13 08:36:00|323.11|319.01|323.16|319.06|323.24|319.14|323.1|319|8
1639384570000|2021-12-13 08:36:10|323.17|319.07|323.2|319.1|323.22|319.12|323.13|319.03|13
1639384580000|2021-12-13 08:36:20|323.09|318.99|323.2|319.1|323.2|319.1|323.09|318.99|2
1639384590000|2021-12-13 08:36:30|323.19|319.09|323.09|318.99|323.19|319.09|323.08|318.98|15
1639384600000|2021-12-13 08:36:40|323.08|318.98|322.77|318.67|323.11|319.01|322.77|318.67|13
1639384610000|2021-12-13 08:36:50|322.76|318.66|322.82|318.72|322.87|318.77|322.73|318.63|10
1639384620000|2021-12-13 08:37:00|322.77|318.67|322.62|318.52|322.77|318.67|322.58|318.48|16
1639384630000|2021-12-13 08:37:10|322.64|318.54|322.53|318.43|322.64|318.54|322.53|318.43|13
1639384640000|2021-12-13 08:37:20|322.52|318.42|322.55|318.45|322.56|318.46|322.45|318.35|22
1639384650000|2021-12-13 08:37:30|322.5|318.4|322.48|318.38|322.52|318.42|322.46|318.36|9
1639384660000|2021-12-13 08:37:40|322.47|318.37|322.5|318.4|322.54|318.44|322.45|318.35|8
1639384670000|2021-12-13 08:37:50|322.56|318.46|322.55|318.45|322.59|318.49|322.49|318.39|8
1639384680000|2021-12-13 08:38:00|322.54|318.44|322.49|318.39|322.59|318.49|322.49|318.39|3
1639384690000|2021-12-13 08:38:10|322.47|318.37|322.51|318.41|322.58|318.48|322.39|318.29|16
1639384700000|2021-12-13 08:38:20|322.45|318.35|322.59|318.49|322.63|318.53|322.44|318.34|12
1639384710000|2021-12-13 08:38:30|322.62|318.52|322.64|318.54|322.65|318.55|322.59|318.49|8
1639384720000|2021-12-13 08:38:40|322.63|318.53|322.65|318.55|322.65|318.55|322.62|318.52|3
1639384730000|2021-12-13 08:38:50|322.61|318.51|322.57|318.47|322.61|318.51|322.57|318.47|3
1639384740000|2021-12-13 08:39:00|322.55|318.45|322.49|318.39|322.59|318.49|322.49|318.39|4
1639384750000|2021-12-13 08:39:10|322.55|318.45|322.5|318.4|322.58|318.48|322.46|318.36|13
1639384760000|2021-12-13 08:39:20|322.51|318.41|322.51|318.41|322.58|318.48|322.46|318.36|14
1639384770000|2021-12-13 08:39:30|322.63|318.53|322.7|318.6|322.72|318.62|322.53|318.43|14
1639384780000|2021-12-13 08:39:40|322.73|318.63|322.73|318.63|322.73|318.63|322.71|318.61|4
1639384800000|2021-12-13 08:40:00|322.71|318.61|322.73|318.63|322.73|318.63|322.71|318.61|3
1639384810000|2021-12-13 08:40:10|322.76|318.66|322.73|318.63|322.76|318.66|322.7|318.6|8
1639384820000|2021-12-13 08:40:20|322.8|318.7|322.77|318.67|322.8|318.7|322.75|318.65|4
1639384830000|2021-12-13 08:40:30|322.79|318.69|323.25|319.15|323.25|319.15|322.77|318.67|12
1639384840000|2021-12-13 08:40:40|323.15|319.05|323.79|319.69|323.82|319.72|323.15|319.05|18
1639384850000|2021-12-13 08:40:50|324.03|319.93|324.08|319.98|324.24|320.14|324.03|319.93|12
1639384860000|2021-12-13 08:41:00|324.03|319.93|324.16|320.06|324.21|320.11|324.03|319.93|7
1639384870000|2021-12-13 08:41:10|324.13|320.03|324.05|319.95|324.13|320.03|323.96|319.86|5
1639384880000|2021-12-13 08:41:20|323.85|319.75|323.58|319.48|323.85|319.75|323.54|319.44|21
1639384890000|2021-12-13 08:41:30|323.56|319.46|323.49|319.39|323.56|319.46|323.4|319.3|25
1639384900000|2021-12-13 08:41:40|323.43|319.33|323.42|319.32|323.52|319.42|323.37|319.27|15
1639384910000|2021-12-13 08:41:50|323.44|319.34|323.51|319.41|323.56|319.46|323.41|319.31|11
1639384920000|2021-12-13 08:42:00|323.53|319.43|323.42|319.32|323.53|319.43|323.35|319.25|19
1639384930000|2021-12-13 08:42:10|323.43|319.33|323.4|319.3|323.45|319.35|323.31|319.21|19
1639384940000|2021-12-13 08:42:20|323.41|319.31|323.34|319.24|323.47|319.37|323.33|319.23|14
1639384950000|2021-12-13 08:42:30|323.35|319.25|323.35|319.25|323.35|319.25|323.35|319.25|1
1639384960000|2021-12-13 08:42:40|323.34|319.24|323.4|319.3|323.45|319.35|323.34|319.24|14
1639384970000|2021-12-13 08:42:50|323.41|319.31|323.43|319.33|323.43|319.33|323.41|319.31|5
1639384980000|2021-12-13 08:43:00|323.49|319.39|323.41|319.31|323.53|319.43|323.41|319.31|6
1639384990000|2021-12-13 08:43:10|323.42|319.32|323.46|319.36|323.54|319.44|323.41|319.31|10
1639385000000|2021-12-13 08:43:20|323.47|319.37|323.5|319.4|323.5|319.4|323.47|319.37|2
1639385010000|2021-12-13 08:43:30|323.49|319.39|323.52|319.42|323.61|319.51|323.47|319.37|16
1639385020000|2021-12-13 08:43:40|323.6|319.5|323.6|319.5|323.6|319.5|323.6|319.5|1
1639385030000|2021-12-13 08:43:50|323.61|319.51|323.61|319.51|323.69|319.59|323.58|319.48|9
1639385040000|2021-12-13 08:44:00|323.6|319.5|323.54|319.44|323.6|319.5|323.51|319.41|10
1639385050000|2021-12-13 08:44:10|323.61|319.51|324.3|320.2|324.3|320.2|323.61|319.51|10
1639385060000|2021-12-13 08:44:20|324.13|320.03|324.37|320.27|324.59|320.49|324.13|320.03|19
1639385070000|2021-12-13 08:44:30|324.3|320.2|324.38|320.28|324.38|320.28|324.3|320.2|3
1639385080000|2021-12-13 08:44:40|324.31|320.21|324.58|320.48|324.64|320.54|324.31|320.21|14
1639385090000|2021-12-13 08:44:50|324.57|320.47|324.5|320.4|324.58|320.48|324.49|320.39|13
1639385100000|2021-12-13 08:45:00|324.56|320.46|324.25|320.15|324.56|320.46|324.25|320.15|19
1639385110000|2021-12-13 08:45:10|324.28|320.18|324.17|320.07|324.32|320.22|324.16|320.06|23
1639385120000|2021-12-13 08:45:20|324.18|320.08|324.19|320.09|324.2|320.1|324.12|320.02|10
1639385130000|2021-12-13 08:45:30|324.22|320.12|324.16|320.06|324.22|320.12|324.15|320.05|4
1639385140000|2021-12-13 08:45:40|324.19|320.09|324.2|320.1|324.2|320.1|324.16|320.06|9
1639385150000|2021-12-13 08:45:50|324.12|320.02|324.26|320.16|324.31|320.21|324.1|320|15
1639385160000|2021-12-13 08:46:00|324.33|320.23|324.49|320.39|324.52|320.42|324.26|320.16|17
1639385170000|2021-12-13 08:46:10|324.53|320.43|324.55|320.45|324.59|320.49|324.44|320.34|11
1639385180000|2021-12-13 08:46:20|324.49|320.39|324.64|320.54|324.69|320.59|324.46|320.36|13
1639385190000|2021-12-13 08:46:30|324.67|320.57|324.63|320.53|324.75|320.65|324.63|320.53|17
1639385200000|2021-12-13 08:46:40|324.61|320.51|324.71|320.61|324.71|320.61|324.61|320.51|11
1639385210000|2021-12-13 08:46:50|324.67|320.57|324.67|320.57|324.67|320.57|324.65|320.55|5
1639385220000|2021-12-13 08:47:00|324.66|320.56|324.62|320.52|324.73|320.63|324.55|320.45|13
1639385230000|2021-12-13 08:47:10|324.69|320.59|324.68|320.58|324.73|320.63|324.55|320.45|9
1639385240000|2021-12-13 08:47:20|324.61|320.51|324.62|320.52|324.68|320.58|324.55|320.45|16
1639385250000|2021-12-13 08:47:30|324.52|320.42|324.52|320.42|324.59|320.49|324.52|320.42|10
1639385260000|2021-12-13 08:47:40|324.47|320.37|324.44|320.34|324.55|320.45|324.38|320.28|14
1639385270000|2021-12-13 08:47:50|324.42|320.32|324.6|320.5|324.6|320.5|324.35|320.25|10
1639385280000|2021-12-13 08:48:00|324.61|320.51|324.32|320.22|324.61|320.51|324.12|320.02|22
1639385290000|2021-12-13 08:48:10|324.24|320.14|324.37|320.27|324.49|320.39|324.24|320.14|17
1639385300000|2021-12-13 08:48:20|324.38|320.28|324.34|320.24|324.41|320.31|324.28|320.18|11
1639385310000|2021-12-13 08:48:30|324.29|320.19|324.21|320.11|324.36|320.26|324.21|320.11|12
1639385320000|2021-12-13 08:48:40|324.22|320.12|323.77|319.67|324.3|320.2|323.71|319.61|28
1639385330000|2021-12-13 08:48:50|323.76|319.66|323.68|319.58|323.76|319.66|323.67|319.57|12
1639385340000|2021-12-13 08:49:00|323.64|319.54|323.55|319.45|323.68|319.58|323.55|319.45|18
1639385350000|2021-12-13 08:49:10|323.56|319.46|323.55|319.45|323.6|319.5|323.45|319.35|16
1639385360000|2021-12-13 08:49:20|323.54|319.44|323.53|319.43|323.58|319.48|323.46|319.36|22
1639385370000|2021-12-13 08:49:30|323.58|319.48|323.64|319.54|323.64|319.54|323.52|319.42|5
1639385380000|2021-12-13 08:49:40|323.68|319.58|323.76|319.66|323.8|319.7|323.66|319.56|9
1639385390000|2021-12-13 08:49:50|323.75|319.65|323.86|319.76|323.86|319.76|323.75|319.65|7
1639385400000|2021-12-13 08:50:00|323.83|319.73|323.83|319.73|323.91|319.81|323.74|319.64|10
1639385410000|2021-12-13 08:50:10|323.79|319.69|323.84|319.74|323.84|319.74|323.79|319.69|3
1639385420000|2021-12-13 08:50:20|323.82|319.72|323.67|319.57|323.83|319.73|323.67|319.57|16
1639385430000|2021-12-13 08:50:30|323.68|319.58|323.55|319.45|323.74|319.64|323.55|319.45|21
1639385440000|2021-12-13 08:50:40|323.56|319.46|323.66|319.56|323.7|319.6|323.55|319.45|8
1639385450000|2021-12-13 08:50:50|323.68|319.58|323.67|319.57|323.68|319.58|323.66|319.56|7
1639385460000|2021-12-13 08:51:00|323.69|319.59|323.66|319.56|323.69|319.59|323.6|319.5|6
1639385470000|2021-12-13 08:51:10|323.68|319.58|323.62|319.52|323.69|319.59|323.56|319.46|9
1639385480000|2021-12-13 08:51:20|323.61|319.51|323.58|319.48|323.64|319.54|323.54|319.44|11
1639385490000|2021-12-13 08:51:30|323.57|319.47|323.6|319.5|323.66|319.56|323.57|319.47|11
1639385500000|2021-12-13 08:51:40|323.56|319.46|323.67|319.57|323.76|319.66|323.56|319.46|9
1639385510000|2021-12-13 08:51:50|323.62|319.52|323.68|319.58|323.8|319.7|323.62|319.52|4
1639385520000|2021-12-13 08:52:00|323.66|319.56|323.64|319.54|323.81|319.71|323.64|319.54|3
1639385530000|2021-12-13 08:52:10|323.65|319.55|323.55|319.45|323.65|319.55|323.52|319.42|8
1639385540000|2021-12-13 08:52:20|323.6|319.5|323.69|319.59|323.69|319.59|323.6|319.5|4
1639385560000|2021-12-13 08:52:40|323.67|319.57|323.9|319.8|323.9|319.8|323.67|319.57|7
1639385570000|2021-12-13 08:52:50|324.01|319.91|324.26|320.16|324.37|320.27|324.01|319.91|10
1639385580000|2021-12-13 08:53:00|324.27|320.17|324.26|320.16|324.27|320.17|324.22|320.12|7
1639385590000|2021-12-13 08:53:10|324.28|320.18|324.35|320.25|324.35|320.25|324.26|320.16|8
1639385600000|2021-12-13 08:53:20|324.4|320.3|324.43|320.33|324.43|320.33|324.4|320.3|3
1639385610000|2021-12-13 08:53:30|324.51|320.41|324.77|320.67|324.77|320.67|324.51|320.41|7
1639385620000|2021-12-13 08:53:40|324.88|320.78|324.96|320.86|324.96|320.86|324.83|320.73|8
1639385630000|2021-12-13 08:53:50|324.94|320.84|325.18|321.08|325.18|321.08|324.92|320.82|8
1639385640000|2021-12-13 08:54:00|325.23|321.13|324.7|320.6|325.23|321.13|324.67|320.57|16
1639385650000|2021-12-13 08:54:10|324.74|320.64|324.67|320.57|324.74|320.64|324.61|320.51|8
1639385660000|2021-12-13 08:54:20|324.66|320.56|324.62|320.52|324.66|320.56|324.59|320.49|12
1639385670000|2021-12-13 08:54:30|324.6|320.5|325.07|320.97|325.07|320.97|324.6|320.5|19
1639385680000|2021-12-13 08:54:40|325.03|320.93|324.79|320.69|325.15|321.05|324.75|320.65|15
1639385690000|2021-12-13 08:54:50|324.78|320.68|324.68|320.58|324.78|320.68|324.63|320.53|10
1639385700000|2021-12-13 08:55:00|324.67|320.57|325.01|320.91|325.02|320.92|324.55|320.45|17
1639385710000|2021-12-13 08:55:10|325.21|321.11|325.16|321.06|325.33|321.23|325.08|320.98|12
1639385720000|2021-12-13 08:55:20|325.2|321.1|325.31|321.21|325.31|321.21|325.03|320.93|8
1639385730000|2021-12-13 08:55:30|325.24|321.14|325.16|321.06|325.24|321.14|325.12|321.02|7
1639385740000|2021-12-13 08:55:40|325.31|321.21|325.15|321.05|325.31|321.21|325.06|320.96|11
1639385750000|2021-12-13 08:55:50|325.14|321.04|325.04|320.94|325.14|321.04|325.02|320.92|14
1639385760000|2021-12-13 08:56:00|325.06|320.96|325.06|320.96|325.09|320.99|325.02|320.92|12
1639385770000|2021-12-13 08:56:10|325.03|320.93|325.21|321.11|325.25|321.15|325.03|320.93|8
1639385780000|2021-12-13 08:56:20|325.17|321.07|325.12|321.02|325.22|321.12|325.12|321.02|11
1639385790000|2021-12-13 08:56:30|325.07|320.97|325.05|320.95|325.13|321.03|325.05|320.95|8
1639385800000|2021-12-13 08:56:40|325.07|320.97|325.14|321.04|325.14|321.04|325.06|320.96|7
1639385810000|2021-12-13 08:56:50|325.21|321.11|325.21|321.11|325.21|321.11|325.05|320.95|13
1639385820000|2021-12-13 08:57:00|324.9|320.8|325.13|321.03|325.21|321.11|324.9|320.8|6
1639385830000|2021-12-13 08:57:10|325.11|321.01|325.13|321.03|325.16|321.06|324.96|320.86|17
1639385840000|2021-12-13 08:57:20|325.08|320.98|325.14|321.04|325.19|321.09|324.97|320.87|11
1639385850000|2021-12-13 08:57:30|325.09|320.99|324.71|320.61|325.19|321.09|324.69|320.59|15
1639385860000|2021-12-13 08:57:40|324.7|320.6|324.76|320.66|324.81|320.71|324.6|320.5|11
1639385870000|2021-12-13 08:57:50|324.75|320.65|324.8|320.7|324.9|320.8|324.75|320.65|14
1639385880000|2021-12-13 08:58:00|324.79|320.69|324.76|320.66|324.8|320.7|324.72|320.62|10
1639385890000|2021-12-13 08:58:10|324.81|320.71|324.77|320.67|324.81|320.71|324.77|320.67|3
1639385900000|2021-12-13 08:58:20|324.64|320.54|324.77|320.67|324.86|320.76|324.64|320.54|3
1639385910000|2021-12-13 08:58:30|324.75|320.65|324.64|320.54|324.75|320.65|324.64|320.54|12
1639385920000|2021-12-13 08:58:40|324.63|320.53|324.48|320.38|324.63|320.53|324.47|320.37|11
1639385930000|2021-12-13 08:58:50|324.52|320.42|324.47|320.37|324.63|320.53|324.45|320.35|12
1639385940000|2021-12-13 08:59:00|324.46|320.36|324.39|320.29|324.49|320.39|324.37|320.27|19
1639385950000|2021-12-13 08:59:10|324.38|320.28|324.32|320.22|324.4|320.3|324.22|320.12|8
1639385960000|2021-12-13 08:59:20|324.31|320.21|324.24|320.14|324.32|320.22|324.23|320.13|10
1639385970000|2021-12-13 08:59:30|324.25|320.15|324.23|320.13|324.32|320.22|324.22|320.12|15
1639385980000|2021-12-13 08:59:40|324.39|320.29|324.37|320.27|324.48|320.38|324.35|320.25|9
1639385990000|2021-12-13 08:59:50|324.36|320.26|324.48|320.38|324.49|320.39|324.33|320.23|4
1639386000000|2021-12-13 09:00:00|324.47|320.37|324.23|320.13|324.47|320.37|324.23|320.13|14
1639386010000|2021-12-13 09:00:10|324.41|320.31|324.54|320.44|324.58|320.48|324.36|320.26|16
1639386020000|2021-12-13 09:00:20|324.51|320.41|324.47|320.37|324.59|320.49|324.46|320.36|16
1639386030000|2021-12-13 09:00:30|324.49|320.39|324.41|320.31|324.49|320.39|324.41|320.31|12
1639386040000|2021-12-13 09:00:40|324.42|320.32|324.41|320.31|324.42|320.32|324.41|320.31|4
1639386050000|2021-12-13 09:00:50|324.42|320.32|324.5|320.4|324.5|320.4|324.42|320.32|13
1639386060000|2021-12-13 09:01:00|324.45|320.35|324.5|320.4|324.56|320.46|324.45|320.35|8
1639386070000|2021-12-13 09:01:10|324.49|320.39|324.49|320.39|324.5|320.4|324.42|320.32|9
1639386080000|2021-12-13 09:01:20|324.48|320.38|324.49|320.39|324.52|320.42|324.48|320.38|5
1639386090000|2021-12-13 09:01:30|324.48|320.38|324.4|320.3|324.48|320.38|324.32|320.22|10
1639386100000|2021-12-13 09:01:40|324.39|320.29|324.28|320.18|324.39|320.29|324.18|320.08|12
1639386110000|2021-12-13 09:01:50|324.27|320.17|323.82|319.72|324.28|320.18|323.79|319.69|23
1639386120000|2021-12-13 09:02:00|323.83|319.73|323.71|319.61|323.83|319.73|323.48|319.38|20
1639386130000|2021-12-13 09:02:10|323.61|319.51|323.71|319.61|323.71|319.61|323.61|319.51|2
1639386140000|2021-12-13 09:02:20|323.69|319.59|323.6|319.5|323.8|319.7|323.6|319.5|9
1639386150000|2021-12-13 09:02:30|323.66|319.56|323.72|319.62|323.72|319.62|323.61|319.51|11
1639386160000|2021-12-13 09:02:40|323.64|319.54|323.69|319.59|323.73|319.63|323.64|319.54|9
1639386170000|2021-12-13 09:02:50|323.74|319.64|323.59|319.49|323.74|319.64|323.55|319.45|9
1639386180000|2021-12-13 09:03:00|323.58|319.48|323.56|319.46|323.61|319.51|323.52|319.42|13
1639386190000|2021-12-13 09:03:10|323.55|319.45|323.55|319.45|323.64|319.54|323.37|319.27|12
1639386200000|2021-12-13 09:03:20|323.56|319.46|323.53|319.43|323.7|319.6|323.46|319.36|8
1639386210000|2021-12-13 09:03:30|323.49|319.39|323.63|319.53|323.64|319.54|323.44|319.34|11
1639386220000|2021-12-13 09:03:40|323.65|319.55|323.6|319.5|323.65|319.55|323.46|319.36|13
1639386230000|2021-12-13 09:03:50|323.69|319.59|323.57|319.47|323.69|319.59|323.54|319.44|12
1639386240000|2021-12-13 09:04:00|323.56|319.46|323.52|319.42|323.56|319.46|323.42|319.32|12
1639386250000|2021-12-13 09:04:10|323.53|319.43|323.65|319.55|323.65|319.55|323.53|319.43|14
1639386260000|2021-12-13 09:04:20|323.61|319.51|324.1|320|324.16|320.06|323.61|319.51|16
1639386270000|2021-12-13 09:04:30|324.05|319.95|324.1|320|324.1|320|323.94|319.84|6
1639386280000|2021-12-13 09:04:40|324.04|319.94|324.1|320|324.1|320|323.89|319.79|7
1639386290000|2021-12-13 09:04:50|323.94|319.84|324.1|320|324.15|320.05|323.94|319.84|5
1639386300000|2021-12-13 09:05:00|324.11|320.01|324.11|320.01|324.11|320.01|323.95|319.85|6
1639386310000|2021-12-13 09:05:10|323.85|319.75|323.53|319.43|323.85|319.75|323.51|319.41|22
1639386320000|2021-12-13 09:05:20|323.52|319.42|323.52|319.42|323.57|319.47|323.42|319.32|12
1639386330000|2021-12-13 09:05:30|323.53|319.43|323.45|319.35|323.59|319.49|323.39|319.29|24
1639386340000|2021-12-13 09:05:40|323.46|319.36|323.44|319.34|323.49|319.39|323.4|319.3|12
1639386350000|2021-12-13 09:05:50|323.45|319.35|323.45|319.35|323.46|319.36|323.42|319.32|6
1639386360000|2021-12-13 09:06:00|323.46|319.36|323.47|319.37|323.48|319.38|323.39|319.29|16
1639386370000|2021-12-13 09:06:10|323.48|319.38|323.44|319.34|323.49|319.39|323.37|319.27|20
1639386380000|2021-12-13 09:06:20|323.38|319.28|323.33|319.23|323.38|319.28|323.16|319.06|19
1639386390000|2021-12-13 09:06:30|323.26|319.16|322.88|318.78|323.33|319.23|322.86|318.76|16
1639386400000|2021-12-13 09:06:40|322.87|318.77|322.87|318.77|323.06|318.96|322.78|318.68|15
1639386410000|2021-12-13 09:06:50|322.93|318.83|322.88|318.78|322.93|318.83|322.88|318.78|2
1639386420000|2021-12-13 09:07:00|322.94|318.84|323.36|319.26|323.37|319.27|322.94|318.84|11
1639386430000|2021-12-13 09:07:10|323.37|319.27|323.31|319.21|323.37|319.27|323.24|319.14|7
1639386440000|2021-12-13 09:07:20|323.38|319.28|323.32|319.22|323.39|319.29|323.32|319.22|4
1639386450000|2021-12-13 09:07:30|323.39|319.29|323.27|319.17|323.39|319.29|323.27|319.17|3
1639386460000|2021-12-13 09:07:40|323.44|319.34|323.29|319.19|323.44|319.34|323.29|319.19|7
1639386470000|2021-12-13 09:07:50|323.38|319.28|323.32|319.22|323.38|319.28|323.27|319.17|4
1639386480000|2021-12-13 09:08:00|323.38|319.28|323.38|319.28|323.38|319.28|323.38|319.28|1
1639386490000|2021-12-13 09:08:10|323.44|319.34|323.32|319.22|323.44|319.34|323.32|319.22|3
1639386500000|2021-12-13 09:08:20|323.31|319.21|323.37|319.27|323.38|319.28|323.31|319.21|4
1639386510000|2021-12-13 09:08:30|323.34|319.24|323.43|319.33|323.45|319.35|323.34|319.24|9
1639386520000|2021-12-13 09:08:40|323.44|319.34|323.4|319.3|323.49|319.39|323.39|319.29|10
1639386530000|2021-12-13 09:08:50|323.39|319.29|323.46|319.36|323.52|319.42|323.36|319.26|10
1639386540000|2021-12-13 09:09:00|323.47|319.37|323.25|319.15|323.48|319.38|323.24|319.14|24
1639386550000|2021-12-13 09:09:10|323.32|319.22|323.35|319.25|323.36|319.26|323.31|319.21|7
1639386560000|2021-12-13 09:09:20|323.34|319.24|323.36|319.26|323.36|319.26|323.06|318.96|13
1639386570000|2021-12-13 09:09:30|323.32|319.22|323.25|319.15|323.32|319.22|323.15|319.05|11
1639386580000|2021-12-13 09:09:40|323.26|319.16|323.19|319.09|323.27|319.17|323.06|318.96|9
1639386590000|2021-12-13 09:09:50|323.18|319.08|322.81|318.71|323.18|319.08|322.81|318.71|10
1639386600000|2021-12-13 09:10:00|322.77|318.67|322.54|318.44|322.77|318.67|322.52|318.42|19
1639386610000|2021-12-13 09:10:10|322.51|318.41|322.51|318.41|322.66|318.56|322.37|318.27|26
1639386620000|2021-12-13 09:10:20|322.55|318.45|322.75|318.65|322.85|318.75|322.41|318.31|13
1639386630000|2021-12-13 09:10:30|322.74|318.64|322.77|318.67|322.84|318.74|322.71|318.61|14
1639386640000|2021-12-13 09:10:40|322.78|318.68|322.84|318.74|322.85|318.75|322.78|318.68|12
1639386650000|2021-12-13 09:10:50|322.93|318.83|322.83|318.73|322.94|318.84|322.83|318.73|11
1639386670000|2021-12-13 09:11:10|322.84|318.74|323.06|318.96|323.07|318.97|322.84|318.74|13
1639386680000|2021-12-13 09:11:20|323.1|319|323.24|319.14|323.26|319.16|323.06|318.96|10
1639386690000|2021-12-13 09:11:30|323.25|319.15|323.23|319.13|323.25|319.15|323.23|319.13|5
1639386700000|2021-12-13 09:11:40|323.25|319.15|323.26|319.16|323.26|319.16|323.25|319.15|2
1639386710000|2021-12-13 09:11:50|323.23|319.13|323.2|319.1|323.28|319.18|323.2|319.1|7
1639386720000|2021-12-13 09:12:00|323.32|319.22|323.39|319.29|323.39|319.29|323.14|319.04|5
1639386730000|2021-12-13 09:12:10|323.4|319.3|323.33|319.23|323.42|319.32|323.32|319.22|5
1639386740000|2021-12-13 09:12:20|323.32|319.22|323.46|319.36|323.46|319.36|323.23|319.13|8
1639386750000|2021-12-13 09:12:30|323.55|319.45|323.52|319.42|323.66|319.56|323.42|319.32|10
1639386760000|2021-12-13 09:12:40|323.66|319.56|323.52|319.42|323.66|319.56|323.43|319.33|8
1639386770000|2021-12-13 09:12:50|323.53|319.43|323.47|319.37|323.57|319.47|323.4|319.3|7
1639386780000|2021-12-13 09:13:00|323.56|319.46|323.49|319.39|323.56|319.46|323.49|319.39|4
1639386790000|2021-12-13 09:13:10|323.48|319.38|323.43|319.33|323.54|319.44|323.41|319.31|15
1639386800000|2021-12-13 09:13:20|323.33|319.23|323.43|319.33|323.54|319.44|323.25|319.15|13
1639386810000|2021-12-13 09:13:30|323.44|319.34|323.46|319.36|323.54|319.44|323.43|319.33|9
1639386820000|2021-12-13 09:13:40|323.45|319.35|323.5|319.4|323.51|319.41|323.45|319.35|4
1639386830000|2021-12-13 09:13:50|323.53|319.43|323.53|319.43|323.56|319.46|323.52|319.42|8
1639386840000|2021-12-13 09:14:00|323.54|319.44|323.7|319.6|323.72|319.62|323.54|319.44|8
1639386850000|2021-12-13 09:14:10|323.72|319.62|323.7|319.6|323.72|319.62|323.69|319.59|9
1639386860000|2021-12-13 09:14:20|323.69|319.59|323.71|319.61|323.78|319.68|323.69|319.59|9
1639386870000|2021-12-13 09:14:30|323.69|319.59|323.66|319.56|323.71|319.61|323.65|319.55|10
1639386880000|2021-12-13 09:14:40|323.67|319.57|323.62|319.52|323.74|319.64|323.62|319.52|11
1639386890000|2021-12-13 09:14:50|323.61|319.51|323.52|319.42|323.69|319.59|323.5|319.4|19
1639386900000|2021-12-13 09:15:00|323.57|319.47|323.57|319.47|323.57|319.47|323.3|319.2|14
1639386910000|2021-12-13 09:15:10|323.58|319.48|323.39|319.29|323.58|319.48|323.38|319.28|7
1639386920000|2021-12-13 09:15:20|323.4|319.3|323.39|319.29|323.4|319.3|323.38|319.28|3
1639386930000|2021-12-13 09:15:30|323.42|319.32|323.4|319.3|323.42|319.32|323.39|319.29|3
1639386950000|2021-12-13 09:15:50|323.39|319.29|323.32|319.22|323.39|319.29|323.3|319.2|13
1639386960000|2021-12-13 09:16:00|323.34|319.24|322.87|318.77|323.34|319.24|322.87|318.77|16
1639386970000|2021-12-13 09:16:10|322.71|318.61|322.72|318.62|322.82|318.72|322.68|318.58|16
1639386980000|2021-12-13 09:16:20|322.73|318.63|322.72|318.62|322.82|318.72|322.53|318.43|20
1639386990000|2021-12-13 09:16:30|322.71|318.61|322.66|318.56|322.85|318.75|322.61|318.51|17
1639387000000|2021-12-13 09:16:40|322.7|318.6|322.67|318.57|322.82|318.72|322.63|318.53|8
1639387010000|2021-12-13 09:16:50|322.65|318.55|322.61|318.51|322.69|318.59|322.61|318.51|9
1639387020000|2021-12-13 09:17:00|322.62|318.52|322.59|318.49|322.65|318.55|322.57|318.47|13
1639387030000|2021-12-13 09:17:10|322.63|318.53|322.53|318.43|322.63|318.53|322.39|318.29|13
1639387040000|2021-12-13 09:17:20|322.52|318.42|322.51|318.41|322.67|318.57|322.49|318.39|11
1639387050000|2021-12-13 09:17:30|322.5|318.4|322.44|318.34|322.56|318.46|322.38|318.28|16
1639387060000|2021-12-13 09:17:40|322.43|318.33|322.4|318.3|322.43|318.33|322.24|318.14|16
1639387070000|2021-12-13 09:17:50|322.42|318.32|322.31|318.21|322.42|318.32|322.14|318.04|16
1639387080000|2021-12-13 09:18:00|322.24|318.14|322.09|317.99|322.33|318.23|322.09|317.99|18
1639387090000|2021-12-13 09:18:10|322.12|318.02|322.04|317.94|322.21|318.11|322.04|317.94|15
1639387100000|2021-12-13 09:18:20|322.05|317.95|322.14|318.04|322.3|318.2|322.05|317.95|12
1639387110000|2021-12-13 09:18:30|322.29|318.19|322.24|318.14|322.29|318.19|322.23|318.13|6
1639387120000|2021-12-13 09:18:40|322.25|318.15|322.3|318.2|322.35|318.25|322.23|318.13|9
1639387130000|2021-12-13 09:18:50|322.41|318.31|322.37|318.27|322.42|318.32|322.32|318.22|7
1639387140000|2021-12-13 09:19:00|322.38|318.28|322.69|318.59|322.69|318.59|322.38|318.28|18
1639387150000|2021-12-13 09:19:10|322.77|318.67|322.59|318.49|322.78|318.68|322.59|318.49|7
1639387160000|2021-12-13 09:19:20|322.62|318.52|322.59|318.49|322.68|318.58|322.58|318.48|10
1639387170000|2021-12-13 09:19:30|322.6|318.5|322.76|318.66|322.8|318.7|322.6|318.5|6
1639387180000|2021-12-13 09:19:40|322.75|318.65|322.75|318.65|322.78|318.68|322.75|318.65|3
1639387190000|2021-12-13 09:19:50|322.73|318.63|322.73|318.63|322.73|318.63|322.73|318.63|1
1639387200000|2021-12-13 09:20:00|322.69|318.59|322.75|318.65|322.81|318.71|322.69|318.59|9
1639387210000|2021-12-13 09:20:10|322.73|318.63|322.7|318.6|322.75|318.65|322.7|318.6|8
1639387220000|2021-12-13 09:20:20|322.8|318.7|322.8|318.7|322.8|318.7|322.8|318.7|1
1639387230000|2021-12-13 09:20:30|322.82|318.72|322.76|318.66|322.82|318.72|322.75|318.65|6
1639387240000|2021-12-13 09:20:40|322.8|318.7|322.62|318.52|322.8|318.7|322.56|318.46|19
1639387250000|2021-12-13 09:20:50|322.64|318.54|322.62|318.52|322.65|318.55|322.58|318.48|7
1639387260000|2021-12-13 09:21:00|322.61|318.51|322.65|318.55|322.65|318.55|322.57|318.47|8
1639387270000|2021-12-13 09:21:10|322.64|318.54|322.83|318.73|322.88|318.78|322.64|318.54|9
1639387280000|2021-12-13 09:21:20|322.76|318.66|322.83|318.73|322.84|318.74|322.76|318.66|4
1639387290000|2021-12-13 09:21:30|322.84|318.74|322.82|318.72|322.9|318.8|322.82|318.72|11
1639387300000|2021-12-13 09:21:40|322.87|318.77|322.76|318.66|322.87|318.77|322.76|318.66|16
1639387310000|2021-12-13 09:21:50|322.75|318.65|322.6|318.5|322.75|318.65|322.59|318.49|15
1639387320000|2021-12-13 09:22:00|322.56|318.46|322.48|318.38|322.56|318.46|322.48|318.38|9
1639387330000|2021-12-13 09:22:10|322.47|318.37|322.52|318.42|322.52|318.42|322.47|318.37|4
1639387340000|2021-12-13 09:22:20|322.51|318.41|322.44|318.34|322.54|318.44|322.44|318.34|10
1639387350000|2021-12-13 09:22:30|322.45|318.35|322.43|318.33|322.47|318.37|322.43|318.33|9
1639387360000|2021-12-13 09:22:40|322.44|318.34|322.53|318.43|322.53|318.43|322.44|318.34|4
1639387370000|2021-12-13 09:22:50|322.52|318.42|322.55|318.45|322.56|318.46|322.49|318.39|6
1639387380000|2021-12-13 09:23:00|322.52|318.42|322.53|318.43|322.57|318.47|322.52|318.42|7
1639387390000|2021-12-13 09:23:10|322.54|318.44|322.5|318.4|322.58|318.48|322.49|318.39|13
1639387400000|2021-12-13 09:23:20|322.55|318.45|322.73|318.63|322.73|318.63|322.45|318.35|15
1639387410000|2021-12-13 09:23:30|322.72|318.62|322.73|318.63|322.75|318.65|322.72|318.62|4
1639387420000|2021-12-13 09:23:40|322.75|318.65|322.75|318.65|322.79|318.69|322.75|318.65|3
1639387430000|2021-12-13 09:23:50|322.73|318.63|322.79|318.69|322.79|318.69|322.73|318.63|2
1639387440000|2021-12-13 09:24:00|322.8|318.7|322.82|318.72|322.82|318.72|322.78|318.68|5
1639387450000|2021-12-13 09:24:10|322.78|318.68|322.73|318.63|322.78|318.68|322.73|318.63|2
1639387460000|2021-12-13 09:24:20|322.8|318.7|322.77|318.67|322.86|318.76|322.77|318.67|4
1639387470000|2021-12-13 09:24:30|322.83|318.73|322.8|318.7|322.84|318.74|322.8|318.7|5
1639387500000|2021-12-13 09:25:00|322.83|318.73|322.77|318.67|322.83|318.73|322.77|318.67|3
1639387510000|2021-12-13 09:25:10|322.71|318.61|322.7|318.6|322.71|318.61|322.68|318.58|7
1639387520000|2021-12-13 09:25:20|322.69|318.59|322.65|318.55|322.72|318.62|322.64|318.54|12
1639387530000|2021-12-13 09:25:30|322.64|318.54|322.65|318.55|322.65|318.55|322.64|318.54|2
1639387540000|2021-12-13 09:25:40|322.67|318.57|322.66|318.56|322.67|318.57|322.64|318.54|6
1639387550000|2021-12-13 09:25:50|322.65|318.55|322.63|318.53|322.65|318.55|322.63|318.53|2
1639387560000|2021-12-13 09:26:00|322.65|318.55|322.68|318.58|322.68|318.58|322.65|318.55|3
1639387570000|2021-12-13 09:26:10|322.69|318.59|322.66|318.56|322.69|318.59|322.66|318.56|7
1639387580000|2021-12-13 09:26:20|322.65|318.55|322.59|318.49|322.74|318.64|322.58|318.48|13
1639387590000|2021-12-13 09:26:30|322.56|318.46|322.48|318.38|322.57|318.47|322.46|318.36|13
1639387600000|2021-12-13 09:26:40|322.46|318.36|322.46|318.36|322.52|318.42|322.44|318.34|7
1639387610000|2021-12-13 09:26:50|322.45|318.35|322.46|318.36|322.57|318.47|322.44|318.34|12
1639387620000|2021-12-13 09:27:00|322.45|318.35|322.54|318.44|322.59|318.49|322.45|318.35|13
1639387630000|2021-12-13 09:27:10|322.53|318.43|322.58|318.48|322.64|318.54|322.51|318.41|7
1639387640000|2021-12-13 09:27:20|322.47|318.37|322.45|318.35|322.62|318.52|322.45|318.35|9
1639387650000|2021-12-13 09:27:30|322.47|318.37|322.47|318.37|322.54|318.44|322.43|318.33|10
1639387660000|2021-12-13 09:27:40|322.46|318.36|322.34|318.24|322.46|318.36|322.34|318.24|18
1639387670000|2021-12-13 09:27:50|322.33|318.23|322.43|318.33|322.45|318.35|322.31|318.21|9
1639387680000|2021-12-13 09:28:00|322.42|318.32|322.43|318.33|322.44|318.34|322.38|318.28|9
1639387690000|2021-12-13 09:28:10|322.44|318.34|322.37|318.27|322.45|318.35|322.34|318.24|10
1639387700000|2021-12-13 09:28:20|322.45|318.35|322.33|318.23|322.46|318.36|322.26|318.16|14
1639387710000|2021-12-13 09:28:30|322.35|318.25|322.33|318.23|322.43|318.33|322.3|318.2|19
1639387720000|2021-12-13 09:28:40|322.35|318.25|322.38|318.28|322.42|318.32|322.3|318.2|14
1639387730000|2021-12-13 09:28:50|322.39|318.29|322.4|318.3|322.4|318.3|322.38|318.28|9
1639387740000|2021-12-13 09:29:00|322.3|318.2|322.4|318.3|322.44|318.34|322.3|318.2|4
1639387750000|2021-12-13 09:29:10|322.41|318.31|322.5|318.4|322.56|318.46|322.39|318.29|19
1639387760000|2021-12-13 09:29:20|322.52|318.42|322.55|318.45|322.59|318.49|322.52|318.42|5
1639387770000|2021-12-13 09:29:30|322.59|318.49|322.58|318.48|322.59|318.49|322.54|318.44|8
1639387780000|2021-12-13 09:29:40|322.57|318.47|322.57|318.47|322.57|318.47|322.55|318.45|5
1639387790000|2021-12-13 09:29:50|322.56|318.46|322.57|318.47|322.58|318.48|322.56|318.46|4
1639387800000|2021-12-13 09:30:00|322.59|318.49|322.56|318.46|322.65|318.55|322.49|318.39|8
1639387810000|2021-12-13 09:30:10|322.55|318.45|322.47|318.37|322.58|318.48|322.47|318.37|19
1639387820000|2021-12-13 09:30:20|322.46|318.36|322.43|318.33|322.49|318.39|322.35|318.25|17
1639387830000|2021-12-13 09:30:30|322.44|318.34|322.43|318.33|322.44|318.34|322.35|318.25|5
1639387840000|2021-12-13 09:30:40|322.42|318.32|322.35|318.25|322.42|318.32|322.07|317.97|10
1639387850000|2021-12-13 09:30:50|322.37|318.27|322.35|318.25|322.37|318.27|322.33|318.23|11
1639387860000|2021-12-13 09:31:00|322.36|318.26|321.59|317.49|322.36|318.26|321.59|317.49|19
1639387870000|2021-12-13 09:31:10|321.62|317.52|321.59|317.49|321.73|317.63|321.59|317.49|16
1639387880000|2021-12-13 09:31:20|321.58|317.48|321.6|317.5|321.62|317.52|321.56|317.46|9
1639387890000|2021-12-13 09:31:30|321.58|317.48|321.59|317.49|321.72|317.62|321.58|317.48|16
1639387900000|2021-12-13 09:31:40|321.64|317.54|321.69|317.59|321.79|317.69|321.57|317.47|17
1639387910000|2021-12-13 09:31:50|321.72|317.62|321.72|317.62|321.76|317.66|321.63|317.53|17
1639387920000|2021-12-13 09:32:00|321.71|317.61|321.77|317.67|321.78|317.68|321.67|317.57|8
1639387930000|2021-12-13 09:32:10|321.76|317.66|321.74|317.64|321.76|317.66|321.68|317.58|7
1639387940000|2021-12-13 09:32:20|321.72|317.62|321.65|317.55|321.8|317.7|321.61|317.51|15
1639387950000|2021-12-13 09:32:30|321.72|317.62|321.65|317.55|321.72|317.62|321.62|317.52|8
1639387960000|2021-12-13 09:32:40|321.64|317.54|321.54|317.44|321.64|317.54|321.51|317.41|9
1639387970000|2021-12-13 09:32:50|321.53|317.43|321.53|317.43|321.54|317.44|321.53|317.43|5
1639387980000|2021-12-13 09:33:00|321.57|317.47|321.58|317.48|321.6|317.5|321.5|317.4|13
1639387990000|2021-12-13 09:33:10|321.57|317.47|321.55|317.45|321.6|317.5|321.55|317.45|8
1639388000000|2021-12-13 09:33:20|321.54|317.44|321.61|317.51|321.62|317.52|321.54|317.44|10
1639388010000|2021-12-13 09:33:30|321.62|317.52|321.68|317.58|321.71|317.61|321.62|317.52|12
1639388020000|2021-12-13 09:33:40|321.69|317.59|321.7|317.6|321.75|317.65|321.69|317.59|10
1639388030000|2021-12-13 09:33:50|321.68|317.58|321.72|317.62|321.72|317.62|321.65|317.55|9
1639388040000|2021-12-13 09:34:00|321.65|317.55|321.57|317.47|321.66|317.56|321.57|317.47|11
1639388050000|2021-12-13 09:34:10|321.59|317.49|321.61|317.51|321.66|317.56|321.55|317.45|10
1639388060000|2021-12-13 09:34:20|321.62|317.52|321.62|317.52|321.62|317.52|321.58|317.48|14
1639388070000|2021-12-13 09:34:30|321.61|317.51|321.67|317.57|321.7|317.6|321.51|317.41|13
1639388080000|2021-12-13 09:34:40|321.6|317.5|321.55|317.45|321.64|317.54|321.55|317.45|13
1639388090000|2021-12-13 09:34:50|321.52|317.42|321.3|317.2|321.59|317.49|321.25|317.15|25
1639388100000|2021-12-13 09:35:00|321.31|317.21|321.2|317.1|321.31|317.21|321.12|317.02|15
1639388110000|2021-12-13 09:35:10|321.19|317.09|321.19|317.09|321.2|317.1|321.1|317|8
1639388120000|2021-12-13 09:35:20|321.2|317.1|321.12|317.02|321.23|317.13|321.12|317.02|8
1639388130000|2021-12-13 09:35:30|321.2|317.1|320.88|316.78|321.2|317.1|320.88|316.78|7
1639388140000|2021-12-13 09:35:40|320.89|316.79|320.88|316.78|320.89|316.79|320.88|316.78|2
1639388170000|2021-12-13 09:36:10|320.8|316.7|320.9|316.8|320.91|316.81|320.8|316.7|6
1639388180000|2021-12-13 09:36:20|320.89|316.79|320.98|316.88|320.98|316.88|320.89|316.79|5
1639388190000|2021-12-13 09:36:30|320.94|316.84|321.39|317.29|321.39|317.29|320.94|316.84|12
1639388200000|2021-12-13 09:36:40|321.5|317.4|321.52|317.42|321.52|317.42|321.42|317.32|6
1639388210000|2021-12-13 09:36:50|321.49|317.39|321.49|317.39|321.5|317.4|321.48|317.38|4
1639388220000|2021-12-13 09:37:00|321.52|317.42|321.42|317.32|321.55|317.45|321.42|317.32|18
1639388230000|2021-12-13 09:37:10|321.41|317.31|321.37|317.27|321.41|317.31|321.33|317.23|13
1639388240000|2021-12-13 09:37:20|321.38|317.28|321.4|317.3|321.44|317.34|321.3|317.2|13
1639388250000|2021-12-13 09:37:30|321.41|317.31|321.31|317.21|321.41|317.31|321.3|317.2|11
1639388260000|2021-12-13 09:37:40|321.23|317.13|321.29|317.19|321.39|317.29|321.23|317.13|13
1639388270000|2021-12-13 09:37:50|321.22|317.12|321.47|317.37|321.53|317.43|321.21|317.11|17
1639388280000|2021-12-13 09:38:00|321.52|317.42|321.51|317.41|321.53|317.43|321.38|317.28|12
1639388290000|2021-12-13 09:38:10|321.5|317.4|321.51|317.41|321.55|317.45|321.43|317.33|10
1639388300000|2021-12-13 09:38:20|321.49|317.39|321.46|317.36|321.51|317.41|321.45|317.35|6
1639388310000|2021-12-13 09:38:30|321.47|317.37|321.48|317.38|321.48|317.38|321.38|317.28|15
1639388320000|2021-12-13 09:38:40|321.39|317.29|321.48|317.38|321.58|317.48|321.38|317.28|11
1639388330000|2021-12-13 09:38:50|321.49|317.39|321.48|317.38|321.49|317.39|321.48|317.38|2
1639388340000|2021-12-13 09:39:00|321.49|317.39|321.48|317.38|321.49|317.39|321.48|317.38|2
1639388350000|2021-12-13 09:39:10|321.41|317.31|321.55|317.45|321.55|317.45|321.41|317.31|5
1639388360000|2021-12-13 09:39:20|321.56|317.46|321.56|317.46|321.64|317.54|321.53|317.43|9
1639388370000|2021-12-13 09:39:30|321.6|317.5|321.74|317.64|321.75|317.65|321.59|317.49|13
1639388380000|2021-12-13 09:39:40|321.71|317.61|321.65|317.55|321.71|317.61|321.65|317.55|7
1639388390000|2021-12-13 09:39:50|321.63|317.53|321.66|317.56|321.74|317.64|321.54|317.44|12
1639388400000|2021-12-13 09:40:00|321.64|317.54|321.67|317.57|321.78|317.68|321.64|317.54|7
1639388410000|2021-12-13 09:40:10|321.68|317.58|321.64|317.54|321.73|317.63|321.64|317.54|6
1639388420000|2021-12-13 09:40:20|321.66|317.56|321.84|317.74|321.92|317.82|321.6|317.5|13
1639388430000|2021-12-13 09:40:30|321.83|317.73|321.88|317.78|321.94|317.84|321.83|317.73|8
1639388440000|2021-12-13 09:40:40|321.87|317.77|321.7|317.6|321.94|317.84|321.7|317.6|21
1639388450000|2021-12-13 09:40:50|321.68|317.58|321.67|317.57|321.71|317.61|321.64|317.54|15
1639388460000|2021-12-13 09:41:00|321.66|317.56|321.53|317.43|321.69|317.59|321.53|317.43|11
1639388470000|2021-12-13 09:41:10|321.52|317.42|321.53|317.43|321.55|317.45|321.48|317.38|14
1639388480000|2021-12-13 09:41:20|321.52|317.42|321.31|317.21|321.53|317.43|321.31|317.21|12
1639388490000|2021-12-13 09:41:30|321.39|317.29|321.49|317.39|321.5|317.4|321.37|317.27|6
1639388500000|2021-12-13 09:41:40|321.38|317.28|321.46|317.36|321.53|317.43|321.38|317.28|15
1639388510000|2021-12-13 09:41:50|321.52|317.42|321.37|317.27|321.52|317.42|321.37|317.27|6
1639388520000|2021-12-13 09:42:00|321.46|317.36|321.47|317.37|321.55|317.45|321.41|317.31|14
1639388530000|2021-12-13 09:42:10|321.46|317.36|321.4|317.3|321.52|317.42|321.33|317.23|9
1639388540000|2021-12-13 09:42:20|321.36|317.26|321.5|317.4|321.53|317.43|321.36|317.26|12
1639388550000|2021-12-13 09:42:30|321.49|317.39|321.39|317.29|321.55|317.45|321.38|317.28|14
1639388560000|2021-12-13 09:42:40|321.4|317.3|321.43|317.33|321.56|317.46|321.4|317.3|11
1639388570000|2021-12-13 09:42:50|321.37|317.27|321.39|317.29|321.43|317.33|321.37|317.27|8
1639388580000|2021-12-13 09:43:00|321.4|317.3|321.41|317.31|321.42|317.32|321.39|317.29|5
1639388590000|2021-12-13 09:43:10|321.42|317.32|321.47|317.37|321.48|317.38|321.42|317.32|8
1639388600000|2021-12-13 09:43:20|321.46|317.36|321.51|317.41|321.51|317.41|321.46|317.36|15
1639388610000|2021-12-13 09:43:30|321.55|317.45|321.71|317.61|321.71|317.61|321.48|317.38|9
1639388620000|2021-12-13 09:43:40|321.69|317.59|321.63|317.53|321.71|317.61|321.63|317.53|4
1639388630000|2021-12-13 09:43:50|321.62|317.52|321.64|317.54|321.64|317.54|321.62|317.52|6
1639388640000|2021-12-13 09:44:00|321.63|317.53|321.71|317.61|321.71|317.61|321.63|317.53|7
1639388650000|2021-12-13 09:44:10|321.7|317.6|321.72|317.62|321.72|317.62|321.69|317.59|5
1639388660000|2021-12-13 09:44:20|321.71|317.61|322.25|318.15|322.31|318.21|321.69|317.59|16
1639388670000|2021-12-13 09:44:30|322.34|318.24|322.48|318.38|322.56|318.46|322.28|318.18|23
1639388680000|2021-12-13 09:44:40|322.41|318.31|322.48|318.38|322.53|318.43|322.41|318.31|8
1639388690000|2021-12-13 09:44:50|322.43|318.33|322.41|318.31|322.45|318.35|322.33|318.23|16
1639388700000|2021-12-13 09:45:00|322.42|318.32|322.45|318.35|322.49|318.39|322.38|318.28|21
1639388710000|2021-12-13 09:45:10|322.44|318.34|322.59|318.49|322.6|318.5|322.44|318.34|12
1639388720000|2021-12-13 09:45:20|322.6|318.5|322.67|318.57|322.69|318.59|322.55|318.45|19
1639388730000|2021-12-13 09:45:30|322.68|318.58|322.64|318.54|322.68|318.58|322.64|318.54|9
1639388740000|2021-12-13 09:45:40|322.67|318.57|322.53|318.43|322.67|318.57|322.5|318.4|17
1639388750000|2021-12-13 09:45:50|322.52|318.42|322.53|318.43|322.56|318.46|322.49|318.39|11
1639388760000|2021-12-13 09:46:00|322.51|318.41|322.53|318.43|322.55|318.45|322.51|318.41|8
1639388770000|2021-12-13 09:46:10|322.44|318.34|322.52|318.42|322.62|318.52|322.41|318.31|9
1639388780000|2021-12-13 09:46:20|322.51|318.41|322.52|318.42|322.53|318.43|322.51|318.41|4
1639388790000|2021-12-13 09:46:30|322.54|318.44|322.52|318.42|322.54|318.44|322.48|318.38|7
1639388800000|2021-12-13 09:46:40|322.51|318.41|322.5|318.4|322.56|318.46|322.45|318.35|12
1639388810000|2021-12-13 09:46:50|322.51|318.41|322.55|318.45|322.55|318.45|322.51|318.41|11
1639388820000|2021-12-13 09:47:00|322.54|318.44|322.52|318.42|322.69|318.59|322.52|318.42|14
1639388830000|2021-12-13 09:47:10|322.56|318.46|322.47|318.37|322.6|318.5|322.45|318.35|10
1639388840000|2021-12-13 09:47:20|322.48|318.38|322.53|318.43|322.61|318.51|322.48|318.38|12
1639388850000|2021-12-13 09:47:30|322.54|318.44|322.54|318.44|322.55|318.45|322.44|318.34|12
1639388860000|2021-12-13 09:47:40|322.55|318.45|322.45|318.35|322.55|318.45|322.43|318.33|6
1639388870000|2021-12-13 09:47:50|322.54|318.44|322.56|318.46|322.56|318.46|322.46|318.36|11
1639388880000|2021-12-13 09:48:00|322.65|318.55|322.55|318.45|322.65|318.55|322.53|318.43|7
1639388890000|2021-12-13 09:48:10|322.5|318.4|322.56|318.46|322.61|318.51|322.5|318.4|12
1639388900000|2021-12-13 09:48:20|322.55|318.45|322.6|318.5|322.66|318.56|322.55|318.45|10
1639388910000|2021-12-13 09:48:30|322.61|318.51|322.64|318.54|322.72|318.62|322.51|318.41|10
1639388920000|2021-12-13 09:48:40|322.63|318.53|322.63|318.53|322.65|318.55|322.61|318.51|8
1639388930000|2021-12-13 09:48:50|322.65|318.55|322.79|318.69|322.79|318.69|322.65|318.55|7
1639388940000|2021-12-13 09:49:00|322.78|318.68|322.79|318.69|322.79|318.69|322.78|318.68|4
1639388950000|2021-12-13 09:49:10|322.71|318.61|322.65|318.55|322.71|318.61|322.65|318.55|6
1639388960000|2021-12-13 09:49:20|322.66|318.56|322.71|318.61|322.71|318.61|322.63|318.53|5
1639388970000|2021-12-13 09:49:30|322.73|318.63|322.71|318.61|322.73|318.63|322.71|318.61|2
1639388980000|2021-12-13 09:49:40|322.74|318.64|322.73|318.63|322.77|318.67|322.71|318.61|5
1639388990000|2021-12-13 09:49:50|322.76|318.66|322.76|318.66|322.76|318.66|322.72|318.62|5
1639389000000|2021-12-13 09:50:00|322.84|318.74|322.76|318.66|322.84|318.74|322.76|318.66|4
1639389010000|2021-12-13 09:50:10|322.75|318.65|322.63|318.53|322.75|318.65|322.5|318.4|22
1639389020000|2021-12-13 09:50:20|322.62|318.52|322.59|318.49|322.71|318.61|322.59|318.49|8
1639389030000|2021-12-13 09:50:30|322.61|318.51|322.59|318.49|322.66|318.56|322.56|318.46|11
1639389040000|2021-12-13 09:50:40|322.61|318.51|322.65|318.55|322.67|318.57|322.56|318.46|16
1639389050000|2021-12-13 09:50:50|322.73|318.63|322.81|318.71|322.89|318.79|322.72|318.62|15
1639389060000|2021-12-13 09:51:00|322.84|318.74|322.85|318.75|322.85|318.75|322.84|318.74|10
1639389070000|2021-12-13 09:51:10|322.84|318.74|322.85|318.75|322.86|318.76|322.82|318.72|6
1639389080000|2021-12-13 09:51:20|322.86|318.76|322.87|318.77|322.92|318.82|322.86|318.76|5
1639389090000|2021-12-13 09:51:30|322.88|318.78|322.88|318.78|322.88|318.78|322.87|318.77|5
1639389100000|2021-12-13 09:51:40|322.91|318.81|322.92|318.82|322.95|318.85|322.87|318.77|6
1639389110000|2021-12-13 09:51:50|322.88|318.78|322.92|318.82|322.92|318.82|322.88|318.78|2
1639389120000|2021-12-13 09:52:00|322.88|318.78|322.84|318.74|322.88|318.78|322.84|318.74|11
1639389130000|2021-12-13 09:52:10|322.85|318.75|322.88|318.78|322.88|318.78|322.84|318.74|5
1639389140000|2021-12-13 09:52:20|322.85|318.75|322.84|318.74|322.89|318.79|322.83|318.73|7
1639389150000|2021-12-13 09:52:30|322.87|318.77|322.87|318.77|322.92|318.82|322.87|318.77|13
1639389160000|2021-12-13 09:52:40|322.89|318.79|322.87|318.77|322.89|318.79|322.87|318.77|7
1639389170000|2021-12-13 09:52:50|322.88|318.78|322.83|318.73|322.93|318.83|322.83|318.73|10
1639389180000|2021-12-13 09:53:00|322.82|318.72|322.73|318.63|322.91|318.81|322.73|318.63|9
1639389190000|2021-12-13 09:53:10|322.74|318.64|322.82|318.72|322.82|318.72|322.64|318.54|8
1639389200000|2021-12-13 09:53:20|322.85|318.75|322.85|318.75|322.95|318.85|322.77|318.67|14
1639389210000|2021-12-13 09:53:30|322.93|318.83|322.85|318.75|322.94|318.84|322.76|318.66|12
1639389220000|2021-12-13 09:53:40|322.86|318.76|322.79|318.69|322.88|318.78|322.79|318.69|7
1639389230000|2021-12-13 09:53:50|322.77|318.67|322.76|318.66|322.78|318.68|322.76|318.66|4
1639389240000|2021-12-13 09:54:00|322.75|318.65|322.48|318.38|322.81|318.71|322.45|318.35|23
1639389250000|2021-12-13 09:54:10|322.47|318.37|322.48|318.38|322.49|318.39|322.35|318.25|12
1639389260000|2021-12-13 09:54:20|322.39|318.29|322.35|318.25|322.5|318.4|322.34|318.24|11
1639389270000|2021-12-13 09:54:30|322.48|318.38|322.47|318.37|322.48|318.38|322.43|318.33|9
1639389280000|2021-12-13 09:54:40|322.46|318.36|322.53|318.43|322.58|318.48|322.44|318.34|16
1639389290000|2021-12-13 09:54:50|322.59|318.49|322.65|318.55|322.72|318.62|322.56|318.46|11
1639389300000|2021-12-13 09:55:00|322.62|318.52|322.66|318.56|322.73|318.63|322.61|318.51|9
1639389310000|2021-12-13 09:55:10|322.65|318.55|322.67|318.57|322.73|318.63|322.63|318.53|8
1639389320000|2021-12-13 09:55:20|322.73|318.63|322.61|318.51|322.73|318.63|322.61|318.51|5
1639389330000|2021-12-13 09:55:30|322.64|318.54|322.74|318.64|322.74|318.64|322.62|318.52|16
1639389340000|2021-12-13 09:55:40|322.73|318.63|322.65|318.55|322.73|318.63|322.65|318.55|4
1639389350000|2021-12-13 09:55:50|322.66|318.56|322.73|318.63|322.73|318.63|322.61|318.51|10
1639389360000|2021-12-13 09:56:00|322.72|318.62|322.67|318.57|322.72|318.62|322.63|318.53|8
1639389370000|2021-12-13 09:56:10|322.66|318.56|322.66|318.56|322.74|318.64|322.66|318.56|7
1639389380000|2021-12-13 09:56:20|322.67|318.57|322.66|318.56|322.68|318.58|322.61|318.51|8
1639389390000|2021-12-13 09:56:30|322.67|318.57|322.67|318.57|322.67|318.57|322.59|318.49|11
1639389400000|2021-12-13 09:56:40|322.62|318.52|322.67|318.57|322.68|318.58|322.62|318.52|6
1639389410000|2021-12-13 09:56:50|322.66|318.56|322.67|318.57|322.69|318.59|322.55|318.45|18
1639389420000|2021-12-13 09:57:00|322.72|318.62|322.66|318.56|322.78|318.68|322.6|318.5|8
1639389430000|2021-12-13 09:57:10|322.64|318.54|322.72|318.62|322.77|318.67|322.64|318.54|9
1639389440000|2021-12-13 09:57:20|322.71|318.61|322.49|318.39|322.71|318.61|322.48|318.38|14
1639389450000|2021-12-13 09:57:30|322.44|318.34|322.58|318.48|322.59|318.49|322.36|318.26|19
1639389460000|2021-12-13 09:57:40|322.62|318.52|322.67|318.57|322.71|318.61|322.56|318.46|19
1639389470000|2021-12-13 09:57:50|322.66|318.56|322.52|318.42|322.69|318.59|322.52|318.42|10
1639389480000|2021-12-13 09:58:00|322.55|318.45|322.63|318.53|322.65|318.55|322.52|318.42|11
1639389490000|2021-12-13 09:58:10|322.62|318.52|322.62|318.52|322.62|318.52|322.61|318.51|3
1639389500000|2021-12-13 09:58:20|322.61|318.51|322.62|318.52|322.62|318.52|322.49|318.39|17
1639389510000|2021-12-13 09:58:30|322.61|318.51|322.49|318.39|322.61|318.51|322.49|318.39|5
1639389520000|2021-12-13 09:58:40|322.48|318.38|322.49|318.39|322.57|318.47|322.35|318.25|14
1639389530000|2021-12-13 09:58:50|322.48|318.38|322.49|318.39|322.54|318.44|322.41|318.31|6
1639389540000|2021-12-13 09:59:00|322.45|318.35|322.46|318.36|322.48|318.38|322.42|318.32|9
1639389550000|2021-12-13 09:59:10|322.47|318.37|322.43|318.33|322.47|318.37|322.36|318.26|8
1639389560000|2021-12-13 09:59:20|322.44|318.34|322.53|318.43|322.54|318.44|322.3|318.2|16
1639389570000|2021-12-13 09:59:30|322.42|318.32|322.53|318.43|322.53|318.43|322.4|318.3|11
1639389580000|2021-12-13 09:59:40|322.49|318.39|322.52|318.42|322.68|318.58|322.48|318.38|14
1639389590000|2021-12-13 09:59:50|322.59|318.49|322.59|318.49|322.67|318.57|322.57|318.47|9
1639389600000|2021-12-13 10:00:00|322.56|318.46|322.69|318.59|322.69|318.59|322.4|318.3|19
1639389610000|2021-12-13 10:00:10|322.56|318.46|322.61|318.51|322.61|318.51|322.56|318.46|5
1639389620000|2021-12-13 10:00:20|322.59|318.49|322.61|318.51|322.61|318.51|322.57|318.47|4
1639389630000|2021-12-13 10:00:30|322.59|318.49|322.8|318.7|322.8|318.7|322.59|318.49|10
1639389640000|2021-12-13 10:00:40|322.76|318.66|322.74|318.64|322.83|318.73|322.74|318.64|6
1639389650000|2021-12-13 10:00:50|322.75|318.65|322.75|318.65|322.83|318.73|322.68|318.58|5
1639389660000|2021-12-13 10:01:00|322.73|318.63|322.81|318.71|322.84|318.74|322.73|318.63|15
1639389670000|2021-12-13 10:01:10|322.8|318.7|323.3|319.2|323.3|319.2|322.8|318.7|14
1639389680000|2021-12-13 10:01:20|323.29|319.19|323.38|319.28|323.38|319.28|323.2|319.1|13
1639389690000|2021-12-13 10:01:30|323.31|319.21|323.39|319.29|323.39|319.29|323.31|319.21|6
1639389700000|2021-12-13 10:01:40|323.34|319.24|323.49|319.39|323.49|319.39|323.34|319.24|12
1639389710000|2021-12-13 10:01:50|323.48|319.38|323.4|319.3|323.48|319.38|323.35|319.25|8
1639389720000|2021-12-13 10:02:00|323.42|319.32|323.42|319.32|323.42|319.32|323.42|319.32|1
1639389730000|2021-12-13 10:02:10|323.39|319.29|323.45|319.35|323.45|319.35|323.3|319.2|4
1639389740000|2021-12-13 10:02:20|323.47|319.37|323.47|319.37|323.47|319.37|323.38|319.28|7
1639389750000|2021-12-13 10:02:30|323.45|319.35|323.4|319.3|323.45|319.35|323.4|319.3|4
1639389760000|2021-12-13 10:02:40|323.45|319.35|323.4|319.3|323.45|319.35|323.4|319.3|3
1639389770000|2021-12-13 10:02:50|323.38|319.28|323.4|319.3|323.47|319.37|323.38|319.28|8
1639389780000|2021-12-13 10:03:00|323.38|319.28|323.38|319.28|323.38|319.28|323.38|319.28|1
1639389790000|2021-12-13 10:03:10|323.4|319.3|323.41|319.31|323.41|319.31|323.4|319.3|2
1639389800000|2021-12-13 10:03:20|323.38|319.28|323.49|319.39|323.49|319.39|323.38|319.28|7
1639389810000|2021-12-13 10:03:30|323.52|319.42|323.52|319.42|323.52|319.42|323.52|319.42|1
1639389820000|2021-12-13 10:03:40|323.54|319.44|323.5|319.4|323.54|319.44|323.5|319.4|7
1639389830000|2021-12-13 10:03:50|323.52|319.42|323.55|319.45|323.55|319.45|323.5|319.4|3
1639389840000|2021-12-13 10:04:00|323.5|319.4|323.49|319.39|323.54|319.44|323.49|319.39|10
1639389850000|2021-12-13 10:04:10|323.5|319.4|323.44|319.34|323.5|319.4|323.44|319.34|7
1639389860000|2021-12-13 10:04:20|323.43|319.33|323.39|319.29|323.43|319.33|323.33|319.23|9
1639389870000|2021-12-13 10:04:30|323.4|319.3|323.4|319.3|323.48|319.38|323.37|319.27|21
1639389880000|2021-12-13 10:04:40|323.39|319.29|323.28|319.18|323.39|319.29|323.28|319.18|7
1639389890000|2021-12-13 10:04:50|323.3|319.2|323.12|319.02|323.3|319.2|323.11|319.01|12
1639389900000|2021-12-13 10:05:00|323.13|319.03|323.12|319.02|323.15|319.05|322.96|318.86|13
1639389910000|2021-12-13 10:05:10|323.13|319.03|322.96|318.86|323.13|319.03|322.9|318.8|15
1639389920000|2021-12-13 10:05:20|322.95|318.85|322.82|318.72|322.95|318.85|322.68|318.58|14
1639389930000|2021-12-13 10:05:30|322.74|318.64|322.75|318.65|322.75|318.65|322.71|318.61|7
1639389940000|2021-12-13 10:05:40|322.69|318.59|322.69|318.59|322.84|318.74|322.63|318.53|13
1639389950000|2021-12-13 10:05:50|322.68|318.58|322.46|318.36|322.68|318.58|322.45|318.35|14
1639389960000|2021-12-13 10:06:00|322.47|318.37|322.77|318.67|322.77|318.67|322.41|318.31|18
1639389970000|2021-12-13 10:06:10|322.69|318.59|322.74|318.64|322.74|318.64|322.65|318.55|6
1639389990000|2021-12-13 10:06:30|322.72|318.62|322.74|318.64|322.8|318.7|322.69|318.59|4
1639390000000|2021-12-13 10:06:40|322.68|318.58|322.59|318.49|322.68|318.58|322.52|318.42|6
1639390010000|2021-12-13 10:06:50|322.6|318.5|321.97|317.87|322.6|318.5|321.97|317.87|27
1639390020000|2021-12-13 10:07:00|321.7|317.6|321.5|317.4|321.7|317.6|321.48|317.38|24
1639390030000|2021-12-13 10:07:10|321.52|317.42|320.9|316.8|321.52|317.42|320.86|316.76|23
1639390040000|2021-12-13 10:07:20|320.88|316.78|321.48|317.38|321.49|317.39|320.83|316.73|20
1639390050000|2021-12-13 10:07:30|321.55|317.45|321.59|317.49|321.75|317.65|321.55|317.45|17
1639390060000|2021-12-13 10:07:40|321.58|317.48|321.63|317.53|321.63|317.53|321.58|317.48|9
1639390070000|2021-12-13 10:07:50|321.66|317.56|321.67|317.57|321.72|317.62|321.61|317.51|15
1639390080000|2021-12-13 10:08:00|321.66|317.56|321.53|317.43|321.7|317.6|321.52|317.42|13
1639390090000|2021-12-13 10:08:10|321.5|317.4|321.52|317.42|321.55|317.45|321.46|317.36|13
1639390100000|2021-12-13 10:08:20|321.53|317.43|321.57|317.47|321.72|317.62|321.46|317.36|15
1639390110000|2021-12-13 10:08:30|321.6|317.5|321.67|317.57|321.73|317.63|321.59|317.49|10
1639390120000|2021-12-13 10:08:40|321.64|317.54|321.61|317.51|321.67|317.57|321.57|317.47|13
1639390130000|2021-12-13 10:08:50|321.6|317.5|321.59|317.49|321.62|317.52|321.59|317.49|6
1639390140000|2021-12-13 10:09:00|321.6|317.5|321.79|317.69|321.79|317.69|321.56|317.46|19
1639390150000|2021-12-13 10:09:10|321.72|317.62|321.73|317.63|321.73|317.63|321.72|317.62|2
1639390160000|2021-12-13 10:09:20|321.77|317.67|321.69|317.59|321.77|317.67|321.69|317.59|5
1639390170000|2021-12-13 10:09:30|321.65|317.55|321.7|317.6|321.7|317.6|321.65|317.55|5
1639390180000|2021-12-13 10:09:40|321.72|317.62|321.68|317.58|321.72|317.62|321.68|317.58|3
1639390190000|2021-12-13 10:09:50|321.69|317.59|321.71|317.61|321.71|317.61|321.69|317.59|2
1639390200000|2021-12-13 10:10:00|321.7|317.6|321.76|317.66|321.76|317.66|321.7|317.6|7
1639390210000|2021-12-13 10:10:10|321.75|317.65|321.77|317.67|321.77|317.67|321.74|317.64|11
1639390220000|2021-12-13 10:10:20|321.81|317.71|321.69|317.59|321.81|317.71|321.69|317.59|7
1639390230000|2021-12-13 10:10:30|321.68|317.58|321.72|317.62|321.72|317.62|321.64|317.54|11
1639390240000|2021-12-13 10:10:40|321.64|317.54|321.6|317.5|321.64|317.54|321.57|317.47|9
1639390250000|2021-12-13 10:10:50|321.61|317.51|321.64|317.54|321.67|317.57|321.61|317.51|7
1639390260000|2021-12-13 10:11:00|321.7|317.6|321.7|317.6|321.74|317.64|321.66|317.56|7
1639390270000|2021-12-13 10:11:10|321.72|317.62|321.74|317.64|321.77|317.67|321.72|317.62|21
1639390280000|2021-12-13 10:11:20|321.68|317.58|321.75|317.65|321.76|317.66|321.68|317.58|7
1639390290000|2021-12-13 10:11:30|321.76|317.66|321.74|317.64|321.83|317.73|321.73|317.63|6
1639390300000|2021-12-13 10:11:40|321.8|317.7|321.89|317.79|321.9|317.8|321.71|317.61|13
1639390310000|2021-12-13 10:11:50|321.83|317.73|321.9|317.8|321.9|317.8|321.83|317.73|3
1639390320000|2021-12-13 10:12:00|321.83|317.73|321.89|317.79|321.9|317.8|321.83|317.73|3
1639390330000|2021-12-13 10:12:10|321.9|317.8|321.9|317.8|321.9|317.8|321.89|317.79|5
1639390340000|2021-12-13 10:12:20|321.88|317.78|321.91|317.81|321.92|317.82|321.84|317.74|11
1639390350000|2021-12-13 10:12:30|321.88|317.78|321.91|317.81|321.91|317.81|321.88|317.78|2
1639390360000|2021-12-13 10:12:40|321.84|317.74|321.84|317.74|321.89|317.79|321.8|317.7|8
1639390370000|2021-12-13 10:12:50|321.83|317.73|321.58|317.48|321.83|317.73|321.58|317.48|15
1639390380000|2021-12-13 10:13:00|321.55|317.45|321.77|317.67|321.87|317.77|321.55|317.45|20
1639390390000|2021-12-13 10:13:10|321.82|317.72|321.82|317.72|321.82|317.72|321.76|317.66|6
1639390400000|2021-12-13 10:13:20|321.81|317.71|321.86|317.76|321.94|317.84|321.81|317.71|8
1639390410000|2021-12-13 10:13:30|321.87|317.77|321.83|317.73|321.91|317.81|321.8|317.7|8
1639390420000|2021-12-13 10:13:40|321.82|317.72|321.69|317.59|321.82|317.72|321.69|317.59|14
1639390430000|2021-12-13 10:13:50|321.71|317.61|321.51|317.41|321.72|317.62|321.51|317.41|17
1639390440000|2021-12-13 10:14:00|321.52|317.42|321.53|317.43|321.68|317.58|321.43|317.33|11
1639390450000|2021-12-13 10:14:10|321.6|317.5|321.43|317.33|321.6|317.5|321.43|317.33|14
1639390460000|2021-12-13 10:14:20|321.49|317.39|321.38|317.28|321.5|317.4|321.38|317.28|15
1639390470000|2021-12-13 10:14:30|321.39|317.29|321.47|317.37|321.47|317.37|321.39|317.29|6
1639390480000|2021-12-13 10:14:40|321.48|317.38|321.46|317.36|321.48|317.38|321.41|317.31|12
1639390490000|2021-12-13 10:14:50|321.47|317.37|321.5|317.4|321.54|317.44|321.42|317.32|11
1639390500000|2021-12-13 10:15:00|321.53|317.43|321.36|317.26|321.53|317.43|321.36|317.26|15
1639390510000|2021-12-13 10:15:10|321.43|317.33|321.3|317.2|321.43|317.33|321.2|317.1|15
1639390520000|2021-12-13 10:15:20|321.29|317.19|321.18|317.08|321.29|317.19|321.18|317.08|9
1639390530000|2021-12-13 10:15:30|321.17|317.07|321.31|317.21|321.31|317.21|321.16|317.06|15
1639390540000|2021-12-13 10:15:40|321.32|317.22|321.23|317.13|321.32|317.22|321.18|317.08|5
1639390550000|2021-12-13 10:15:50|321.32|317.22|321.36|317.26|321.36|317.26|321.19|317.09|13
1639390560000|2021-12-13 10:16:00|321.41|317.31|321.44|317.34|321.49|317.39|321.4|317.3|11
1639390570000|2021-12-13 10:16:10|321.45|317.35|321.5|317.4|321.58|317.48|321.38|317.28|6
1639390580000|2021-12-13 10:16:20|321.51|317.41|321.55|317.45|321.56|317.46|321.51|317.41|8
1639390590000|2021-12-13 10:16:30|321.57|317.47|321.56|317.46|321.67|317.57|321.5|317.4|8
1639390600000|2021-12-13 10:16:40|321.55|317.45|321.51|317.41|321.55|317.45|321.43|317.33|3
1639390610000|2021-12-13 10:16:50|321.54|317.44|321.46|317.36|321.55|317.45|321.46|317.36|12
1639390620000|2021-12-13 10:17:00|321.47|317.37|321.49|317.39|321.51|317.41|321.39|317.29|12
1639390630000|2021-12-13 10:17:10|321.58|317.48|321.49|317.39|321.58|317.48|321.49|317.39|4
1639390640000|2021-12-13 10:17:20|321.5|317.4|321.53|317.43|321.56|317.46|321.35|317.25|7
1639390650000|2021-12-13 10:17:30|321.54|317.44|321.6|317.5|321.6|317.5|321.54|317.44|9
1639390660000|2021-12-13 10:17:40|321.59|317.49|321.68|317.58|321.72|317.62|321.59|317.49|5
1639390670000|2021-12-13 10:17:50|321.69|317.59|321.63|317.53|321.72|317.62|321.62|317.52|7
1639390680000|2021-12-13 10:18:00|321.6|317.5|321.78|317.68|321.79|317.69|321.6|317.5|13
1639390690000|2021-12-13 10:18:10|321.75|317.65|321.66|317.56|321.86|317.76|321.66|317.56|9
1639390700000|2021-12-13 10:18:20|321.72|317.62|321.75|317.65|321.75|317.65|321.72|317.62|7
1639390710000|2021-12-13 10:18:30|321.74|317.64|321.85|317.75|321.85|317.75|321.71|317.61|12
1639390720000|2021-12-13 10:18:40|321.9|317.8|321.7|317.6|321.9|317.8|321.68|317.58|10
1639390730000|2021-12-13 10:18:50|321.69|317.59|321.7|317.6|321.7|317.6|321.63|317.53|12
1639390740000|2021-12-13 10:19:00|321.69|317.59|321.64|317.54|321.7|317.6|321.61|317.51|9
1639390750000|2021-12-13 10:19:10|321.63|317.53|321.46|317.36|321.65|317.55|321.45|317.35|9
1639390760000|2021-12-13 10:19:20|321.45|317.35|321.5|317.4|321.52|317.42|321.45|317.35|16
1639390770000|2021-12-13 10:19:30|321.46|317.36|321.52|317.42|321.56|317.46|321.46|317.36|3
1639390780000|2021-12-13 10:19:40|321.53|317.43|321.49|317.39|321.53|317.43|321.49|317.39|9
1639390790000|2021-12-13 10:19:50|321.4|317.3|321.45|317.35|321.5|317.4|321.4|317.3|12
1639390800000|2021-12-13 10:20:00|321.46|317.36|321.46|317.36|321.46|317.36|321.46|317.36|1
1639390810000|2021-12-13 10:20:10|321.47|317.37|321.46|317.36|321.58|317.48|321.31|317.21|18
1639390820000|2021-12-13 10:20:20|321.38|317.28|321.4|317.3|321.43|317.33|321.36|317.26|11
1639390830000|2021-12-13 10:20:30|321.39|317.29|321.31|317.21|321.39|317.29|321.29|317.19|20
1639390840000|2021-12-13 10:20:40|321.3|317.2|321.18|317.08|321.31|317.21|321.18|317.08|21
1639390850000|2021-12-13 10:20:50|321.2|317.1|320.84|316.74|321.22|317.12|320.81|316.71|20
1639390860000|2021-12-13 10:21:00|320.8|316.7|320.7|316.6|320.87|316.77|320.7|316.6|5
1639390870000|2021-12-13 10:21:10|320.73|316.63|320.86|316.76|320.86|316.76|320.73|316.63|3
1639390880000|2021-12-13 10:21:20|320.7|316.6|320.58|316.48|320.86|316.76|320.58|316.48|16
1639390890000|2021-12-13 10:21:30|320.55|316.45|320.7|316.6|320.7|316.6|320.49|316.39|16
1639390900000|2021-12-13 10:21:40|320.69|316.59|320.64|316.54|320.75|316.65|320.62|316.52|17
1639390910000|2021-12-13 10:21:50|320.63|316.53|320.66|316.56|320.72|316.62|320.58|316.48|14
1639390920000|2021-12-13 10:22:00|320.65|316.55|320.61|316.51|320.8|316.7|320.61|316.51|13
1639390930000|2021-12-13 10:22:10|320.62|316.52|320.61|316.51|320.62|316.52|320.51|316.41|16
1639390940000|2021-12-13 10:22:20|320.64|316.54|320.62|316.52|320.84|316.74|320.58|316.48|15
1639390950000|2021-12-13 10:22:30|320.61|316.51|320.53|316.43|320.66|316.56|320.49|316.39|15
1639390960000|2021-12-13 10:22:40|320.51|316.41|320.53|316.43|320.58|316.48|320.41|316.31|21
1639390970000|2021-12-13 10:22:50|320.54|316.44|320.53|316.43|320.64|316.54|320.37|316.27|16
1639390980000|2021-12-13 10:23:00|320.51|316.41|320.48|316.38|320.64|316.54|320.36|316.26|21
1639390990000|2021-12-13 10:23:10|320.5|316.4|320.52|316.42|320.52|316.42|320.41|316.31|18
1639391000000|2021-12-13 10:23:20|320.48|316.38|320.5|316.4|320.55|316.45|320.48|316.38|5
1639391010000|2021-12-13 10:23:30|320.51|316.41|320.52|316.42|320.52|316.42|320.47|316.37|3
1639391020000|2021-12-13 10:23:40|320.51|316.41|320.52|316.42|320.52|316.42|320.49|316.39|8
1639391030000|2021-12-13 10:23:50|320.49|316.39|320.53|316.43|320.65|316.55|320.47|316.37|6
1639391040000|2021-12-13 10:24:00|320.52|316.42|320.54|316.44|320.54|316.44|320.44|316.34|11
1639391050000|2021-12-13 10:24:10|320.65|316.55|320.53|316.43|320.65|316.55|320.47|316.37|12
1639391060000|2021-12-13 10:24:20|320.55|316.45|320.55|316.45|320.66|316.56|320.53|316.43|10
1639391070000|2021-12-13 10:24:30|320.56|316.46|320.85|316.75|320.85|316.75|320.56|316.46|17
1639391080000|2021-12-13 10:24:40|320.83|316.73|320.67|316.57|320.86|316.76|320.6|316.5|18
1639391090000|2021-12-13 10:24:50|320.66|316.56|320.66|316.56|320.67|316.57|320.66|316.56|3
1639391100000|2021-12-13 10:25:00|320.69|316.59|320.66|316.56|320.72|316.62|320.63|316.53|18
1639391110000|2021-12-13 10:25:10|320.72|316.62|320.66|316.56|320.72|316.62|320.64|316.54|6
1639391120000|2021-12-13 10:25:20|320.65|316.55|320.69|316.59|320.69|316.59|320.58|316.48|14
1639391130000|2021-12-13 10:25:30|320.7|316.6|320.84|316.74|320.84|316.74|320.66|316.56|9
1639391140000|2021-12-13 10:25:40|320.85|316.75|320.85|316.75|320.96|316.86|320.85|316.75|3
1639391150000|2021-12-13 10:25:50|320.83|316.73|320.84|316.74|320.96|316.86|320.83|316.73|5
1639391160000|2021-12-13 10:26:00|320.85|316.75|320.83|316.73|320.86|316.76|320.79|316.69|12
1639391170000|2021-12-13 10:26:10|320.82|316.72|320.65|316.55|320.82|316.72|320.64|316.54|12
1639391180000|2021-12-13 10:26:20|320.67|316.57|320.65|316.55|320.68|316.58|320.64|316.54|6
1639391190000|2021-12-13 10:26:30|320.61|316.51|320.67|316.57|320.68|316.58|320.61|316.51|7
1639391200000|2021-12-13 10:26:40|320.73|316.63|320.76|316.66|320.93|316.83|320.65|316.55|17
1639391210000|2021-12-13 10:26:50|320.75|316.65|320.72|316.62|320.76|316.66|320.72|316.62|7
1639391220000|2021-12-13 10:27:00|320.71|316.61|320.76|316.66|320.83|316.73|320.6|316.5|16
1639391230000|2021-12-13 10:27:10|320.75|316.65|320.85|316.75|320.85|316.75|320.72|316.62|11
1639391240000|2021-12-13 10:27:20|320.9|316.8|320.84|316.74|320.9|316.8|320.8|316.7|13
1639391250000|2021-12-13 10:27:30|320.83|316.73|320.75|316.65|320.85|316.75|320.71|316.61|14
1639391260000|2021-12-13 10:27:40|320.71|316.61|320.69|316.59|320.76|316.66|320.62|316.52|14
1639391270000|2021-12-13 10:27:50|320.68|316.58|320.73|316.63|320.75|316.65|320.66|316.56|8
1639391280000|2021-12-13 10:28:00|320.75|316.65|320.6|316.5|320.75|316.65|320.6|316.5|13
1639391290000|2021-12-13 10:28:10|320.65|316.55|320.57|316.47|320.76|316.66|320.55|316.45|9
1639391300000|2021-12-13 10:28:20|320.59|316.49|320.56|316.46|320.74|316.64|320.55|316.45|9
1639391310000|2021-12-13 10:28:30|320.61|316.51|320.72|316.62|320.72|316.62|320.49|316.39|11
1639391320000|2021-12-13 10:28:40|320.74|316.64|320.73|316.63|320.77|316.67|320.73|316.63|4
1639391330000|2021-12-13 10:28:50|320.72|316.62|320.76|316.66|320.76|316.66|320.68|316.58|5
1639391340000|2021-12-13 10:29:00|320.78|316.68|320.9|316.8|320.9|316.8|320.74|316.64|10
1639391350000|2021-12-13 10:29:10|320.97|316.87|321.18|317.08|321.26|317.16|320.97|316.87|10
1639391360000|2021-12-13 10:29:20|321.17|317.07|321.16|317.06|321.22|317.12|321.12|317.02|9
1639391370000|2021-12-13 10:29:30|321.12|317.02|321.18|317.08|321.18|317.08|321.08|316.98|9
1639391380000|2021-12-13 10:29:40|321.25|317.15|321.3|317.2|321.3|317.2|321.2|317.1|12
1639391390000|2021-12-13 10:29:50|321.31|317.21|321.27|317.17|321.41|317.31|321.2|317.1|12
1639391400000|2021-12-13 10:30:00|321.25|317.15|321.26|317.16|321.28|317.18|321.23|317.13|10
1639391410000|2021-12-13 10:30:10|321.27|317.17|321.27|317.17|321.32|317.22|321.26|317.16|10
1639391420000|2021-12-13 10:30:20|321.26|317.16|321.34|317.24|321.34|317.24|321.26|317.16|7
1639391430000|2021-12-13 10:30:30|321.33|317.23|321.57|317.47|321.57|317.47|321.33|317.23|15
1639391440000|2021-12-13 10:30:40|321.58|317.48|321.62|317.52|321.62|317.52|321.58|317.48|2
1639391450000|2021-12-13 10:30:50|321.64|317.54|321.77|317.67|321.78|317.68|321.64|317.54|6
1639391460000|2021-12-13 10:31:00|321.78|317.68|321.73|317.63|321.84|317.74|321.69|317.59|14
1639391470000|2021-12-13 10:31:10|321.74|317.64|321.75|317.65|321.76|317.66|321.73|317.63|7
1639391480000|2021-12-13 10:31:20|321.76|317.66|321.66|317.56|321.89|317.79|321.66|317.56|17
1639391490000|2021-12-13 10:31:30|321.64|317.54|321.68|317.58|321.73|317.63|321.63|317.53|12
1639391500000|2021-12-13 10:31:40|321.67|317.57|321.71|317.61|321.71|317.61|321.62|317.52|10
1639391510000|2021-12-13 10:31:50|321.72|317.62|321.71|317.61|321.72|317.62|321.71|317.61|2
1639391520000|2021-12-13 10:32:00|321.7|317.6|321.69|317.59|321.76|317.66|321.68|317.58|15
1639391530000|2021-12-13 10:32:10|321.7|317.6|321.74|317.64|321.82|317.72|321.69|317.59|14
1639391540000|2021-12-13 10:32:20|321.73|317.63|321.75|317.65|321.75|317.65|321.67|317.57|7
1639391550000|2021-12-13 10:32:30|321.74|317.64|321.74|317.64|321.75|317.65|321.66|317.56|9
1639391560000|2021-12-13 10:32:40|321.76|317.66|321.74|317.64|321.76|317.66|321.74|317.64|2
1639391570000|2021-12-13 10:32:50|321.79|317.69|321.82|317.72|321.82|317.72|321.79|317.69|3
1639391580000|2021-12-13 10:33:00|321.81|317.71|321.82|317.72|321.84|317.74|321.73|317.63|8
1639391590000|2021-12-13 10:33:10|321.79|317.69|321.8|317.7|321.81|317.71|321.78|317.68|4
1639391600000|2021-12-13 10:33:20|321.79|317.69|321.8|317.7|321.8|317.7|321.79|317.69|2
1639391610000|2021-12-13 10:33:30|321.79|317.69|321.74|317.64|321.79|317.69|321.74|317.64|9
1639391620000|2021-12-13 10:33:40|321.75|317.65|321.67|317.57|321.75|317.65|321.63|317.53|5
1639391630000|2021-12-13 10:33:50|321.66|317.56|321.52|317.42|321.75|317.65|321.52|317.42|18
1639391640000|2021-12-13 10:34:00|321.51|317.41|321.45|317.35|321.51|317.41|321.41|317.31|16
1639391650000|2021-12-13 10:34:10|321.44|317.34|321.44|317.34|321.47|317.37|321.33|317.23|8
1639391660000|2021-12-13 10:34:20|321.43|317.33|321.43|317.33|321.44|317.34|321.43|317.33|3
1639391670000|2021-12-13 10:34:30|321.42|317.32|321.36|317.26|321.42|317.32|321.36|317.26|4
1639391680000|2021-12-13 10:34:40|321.35|317.25|321.46|317.36|321.46|317.36|321.35|317.25|3
1639391690000|2021-12-13 10:34:50|321.5|317.4|321.46|317.36|321.5|317.4|321.46|317.36|2
1639391700000|2021-12-13 10:35:00|321.45|317.35|321.22|317.12|321.45|317.35|321.21|317.11|15
1639391710000|2021-12-13 10:35:10|321.23|317.13|321.21|317.11|321.3|317.2|321.18|317.08|9
1639391720000|2021-12-13 10:35:20|321.2|317.1|321.26|317.16|321.35|317.25|321.18|317.08|15
1639391730000|2021-12-13 10:35:30|321.28|317.18|321.16|317.06|321.3|317.2|321.12|317.02|17
1639391740000|2021-12-13 10:35:40|321.19|317.09|320.78|316.68|321.19|317.09|320.68|316.58|17
1639391750000|2021-12-13 10:35:50|320.73|316.63|320.78|316.68|320.93|316.83|320.73|316.63|11
1639391760000|2021-12-13 10:36:00|320.8|316.7|320.92|316.82|321.04|316.94|320.7|316.6|14
1639391770000|2021-12-13 10:36:10|320.75|316.65|320.42|316.32|320.75|316.65|320.36|316.26|31
1639391780000|2021-12-13 10:36:20|320.43|316.33|320.76|316.66|320.76|316.66|320.4|316.3|31
1639391790000|2021-12-13 10:36:30|320.77|316.67|320.84|316.74|320.94|316.84|320.77|316.67|15
1639391800000|2021-12-13 10:36:40|320.83|316.73|320.76|316.66|320.87|316.77|320.74|316.64|16
1639391810000|2021-12-13 10:36:50|320.77|316.67|320.65|316.55|320.93|316.83|320.63|316.53|16
1639391820000|2021-12-13 10:37:00|320.64|316.54|320.67|316.57|320.77|316.67|320.64|316.54|14
1639391830000|2021-12-13 10:37:10|320.68|316.58|320.67|316.57|320.69|316.59|320.59|316.49|20
1639391840000|2021-12-13 10:37:20|320.68|316.58|320.55|316.45|320.79|316.69|320.49|316.39|22
1639391850000|2021-12-13 10:37:30|320.59|316.49|320.7|316.6|320.84|316.74|320.54|316.44|11
1639391860000|2021-12-13 10:37:40|320.71|316.61|320.84|316.74|320.84|316.74|320.64|316.54|9
1639391870000|2021-12-13 10:37:50|320.85|316.75|320.85|316.75|320.85|316.75|320.6|316.5|16
1639391880000|2021-12-13 10:38:00|320.89|316.79|320.98|316.88|320.98|316.88|320.82|316.72|12
1639391890000|2021-12-13 10:38:10|320.93|316.83|320.89|316.79|320.98|316.88|320.87|316.77|6
1639391900000|2021-12-13 10:38:20|320.88|316.78|320.82|316.72|320.92|316.82|320.82|316.72|8
1639391910000|2021-12-13 10:38:30|320.8|316.7|320.86|316.76|320.98|316.88|320.8|316.7|9
1639391920000|2021-12-13 10:38:40|320.99|316.89|321|316.9|321|316.9|320.91|316.81|6
1639391930000|2021-12-13 10:38:50|320.95|316.85|321.01|316.91|321.01|316.91|320.95|316.85|6
1639391940000|2021-12-13 10:39:00|320.95|316.85|321.01|316.91|321.01|316.91|320.92|316.82|4
1639391950000|2021-12-13 10:39:10|320.99|316.89|321.09|316.99|321.1|317|320.99|316.89|4
1639391960000|2021-12-13 10:39:20|321.01|316.91|321.3|317.2|321.3|317.2|320.99|316.89|9
1639391970000|2021-12-13 10:39:30|321.34|317.24|321.46|317.36|321.47|317.37|321.32|317.22|9
1639391980000|2021-12-13 10:39:40|321.48|317.38|321.37|317.27|321.48|317.38|321.37|317.27|10
1639391990000|2021-12-13 10:39:50|321.38|317.28|321.41|317.31|321.44|317.34|321.31|317.21|9
1639392000000|2021-12-13 10:40:00|321.4|317.3|321.54|317.44|321.59|317.49|321.35|317.25|13
1639392010000|2021-12-13 10:40:10|321.57|317.47|321.75|317.65|321.89|317.79|321.57|317.47|16
1639392020000|2021-12-13 10:40:20|321.78|317.68|321.66|317.56|321.85|317.75|321.61|317.51|12
1639392030000|2021-12-13 10:40:30|321.65|317.55|321.52|317.42|321.75|317.65|321.52|317.42|11
1639392040000|2021-12-13 10:40:40|321.51|317.41|321.66|317.56|321.71|317.61|321.51|317.41|11
1639392050000|2021-12-13 10:40:50|321.67|317.57|321.72|317.62|321.82|317.72|321.65|317.55|10
1639392060000|2021-12-13 10:41:00|321.63|317.53|321.67|317.57|321.77|317.67|321.63|317.53|9
1639392070000|2021-12-13 10:41:10|321.64|317.54|321.68|317.58|321.77|317.67|321.64|317.54|15
1639392080000|2021-12-13 10:41:20|321.67|317.57|321.68|317.58|321.68|317.58|321.67|317.57|4
1639392090000|2021-12-13 10:41:30|321.59|317.49|321.51|317.41|321.6|317.5|321.51|317.41|6
1639392100000|2021-12-13 10:41:40|321.5|317.4|321.48|317.38|321.57|317.47|321.48|317.38|10
1639392110000|2021-12-13 10:41:50|321.5|317.4|321.52|317.42|321.54|317.44|321.45|317.35|9
1639392120000|2021-12-13 10:42:00|321.51|317.41|321.55|317.45|321.55|317.45|321.42|317.32|20
1639392130000|2021-12-13 10:42:10|321.56|317.46|321.65|317.55|321.8|317.7|321.56|317.46|8
1639392140000|2021-12-13 10:42:20|321.67|317.57|321.63|317.53|321.72|317.62|321.63|317.53|11
1639392150000|2021-12-13 10:42:30|321.65|317.55|321.65|317.55|321.72|317.62|321.65|317.55|8
1639392160000|2021-12-13 10:42:40|321.68|317.58|321.67|317.57|321.78|317.68|321.64|317.54|7
1639392170000|2021-12-13 10:42:50|321.54|317.44|321.6|317.5|321.77|317.67|321.54|317.44|3
1639392180000|2021-12-13 10:43:00|321.61|317.51|321.67|317.57|321.68|317.58|321.6|317.5|4
1639392190000|2021-12-13 10:43:10|321.68|317.58|321.53|317.43|321.68|317.58|321.53|317.43|6
1639392200000|2021-12-13 10:43:20|321.59|317.49|321.59|317.49|321.59|317.49|321.57|317.47|3
1639392210000|2021-12-13 10:43:30|321.58|317.48|321.46|317.36|321.58|317.48|321.46|317.36|4
1639392220000|2021-12-13 10:43:40|321.47|317.37|321.37|317.27|321.55|317.45|321.37|317.27|14
1639392230000|2021-12-13 10:43:50|321.36|317.26|321.33|317.23|321.51|317.41|321.29|317.19|14
1639392240000|2021-12-13 10:44:00|321.39|317.29|321.51|317.41|321.51|317.41|321.39|317.29|13
1639392250000|2021-12-13 10:44:10|321.48|317.38|321.42|317.32|321.48|317.38|321.29|317.19|11
1639392260000|2021-12-13 10:44:20|321.38|317.28|321.42|317.32|321.48|317.38|321.38|317.28|4
1639392270000|2021-12-13 10:44:30|321.46|317.36|321.46|317.36|321.5|317.4|321.45|317.35|5
1639392280000|2021-12-13 10:44:40|321.45|317.35|321.45|317.35|321.6|317.5|321.37|317.27|13
1639392290000|2021-12-13 10:44:50|321.46|317.36|321.54|317.44|321.59|317.49|321.44|317.34|14
1639392300000|2021-12-13 10:45:00|321.53|317.43|321.55|317.45|321.61|317.51|321.53|317.43|5
1639392310000|2021-12-13 10:45:10|321.56|317.46|321.53|317.43|321.56|317.46|321.53|317.43|3
1639392320000|2021-12-13 10:45:20|321.52|317.42|321.61|317.51|321.63|317.53|321.52|317.42|12
1639392330000|2021-12-13 10:45:30|321.62|317.52|321.61|317.51|321.63|317.53|321.61|317.51|3
1639392340000|2021-12-13 10:45:40|321.63|317.53|321.83|317.73|321.83|317.73|321.6|317.5|11
1639392350000|2021-12-13 10:45:50|321.87|317.77|321.99|317.89|321.99|317.89|321.83|317.73|12
1639392360000|2021-12-13 10:46:00|321.98|317.88|322.55|318.45|322.55|318.45|321.98|317.88|18
1639392370000|2021-12-13 10:46:10|322.49|318.39|322.59|318.49|322.59|318.49|322.49|318.39|12
1639392380000|2021-12-13 10:46:20|322.58|318.48|322.57|318.47|322.58|318.48|322.5|318.4|11
1639392390000|2021-12-13 10:46:30|322.33|318.23|322.44|318.34|322.6|318.5|322.32|318.22|15
1639392400000|2021-12-13 10:46:40|322.49|318.39|322.48|318.38|322.56|318.46|322.47|318.37|12
1639392410000|2021-12-13 10:46:50|322.49|318.39|322.5|318.4|322.5|318.4|322.38|318.28|13
1639392420000|2021-12-13 10:47:00|322.51|318.41|322.52|318.42|322.52|318.42|322.47|318.37|5
1639392430000|2021-12-13 10:47:10|322.48|318.38|322.45|318.35|322.52|318.42|322.43|318.33|7
1639392440000|2021-12-13 10:47:20|322.52|318.42|322.53|318.43|322.63|318.53|322.46|318.36|12
1639392450000|2021-12-13 10:47:30|322.54|318.44|322.58|318.48|322.68|318.58|322.46|318.36|14
1639392460000|2021-12-13 10:47:40|322.6|318.5|322.56|318.46|322.6|318.5|322.47|318.37|13
1639392470000|2021-12-13 10:47:50|322.51|318.41|322.64|318.54|322.75|318.65|322.51|318.41|12
1639392480000|2021-12-13 10:48:00|322.62|318.52|322.65|318.55|322.65|318.55|322.56|318.46|11
1639392490000|2021-12-13 10:48:10|322.57|318.47|322.67|318.57|322.77|318.67|322.57|318.47|15
1639392510000|2021-12-13 10:48:30|322.63|318.53|322.71|318.61|322.74|318.64|322.63|318.53|4
1639392520000|2021-12-13 10:48:40|322.68|318.58|322.61|318.51|322.75|318.65|322.6|318.5|15
1639392530000|2021-12-13 10:48:50|322.59|318.49|322.52|318.42|322.69|318.59|322.52|318.42|17
1639392540000|2021-12-13 10:49:00|322.51|318.41|322.45|318.35|322.53|318.43|322.4|318.3|14
1639392550000|2021-12-13 10:49:10|322.43|318.33|322.45|318.35|322.49|318.39|322.31|318.21|9
1639392560000|2021-12-13 10:49:20|322.46|318.36|322.36|318.26|322.48|318.38|322.29|318.19|14
1639392570000|2021-12-13 10:49:30|322.37|318.27|322.14|318.04|322.37|318.27|322.13|318.03|12
1639392580000|2021-12-13 10:49:40|322.2|318.1|321.98|317.88|322.2|318.1|321.9|317.8|15
1639392590000|2021-12-13 10:49:50|321.95|317.85|321.92|317.82|322.07|317.97|321.92|317.82|13
1639392600000|2021-12-13 10:50:00|321.95|317.85|322.05|317.95|322.06|317.96|321.85|317.75|8
1639392610000|2021-12-13 10:50:10|321.97|317.87|322.02|317.92|322.14|318.04|321.94|317.84|14
1639392620000|2021-12-13 10:50:20|321.97|317.87|321.95|317.85|321.97|317.87|321.88|317.78|11
1639392630000|2021-12-13 10:50:30|321.94|317.84|321.84|317.74|322.01|317.91|321.84|317.74|7
1639392640000|2021-12-13 10:50:40|321.98|317.88|321.92|317.82|322.06|317.96|321.88|317.78|14
1639392650000|2021-12-13 10:50:50|321.95|317.85|321.95|317.85|322.04|317.94|321.92|317.82|5
1639392660000|2021-12-13 10:51:00|322.05|317.95|322.03|317.93|322.06|317.96|322.03|317.93|3
1639392670000|2021-12-13 10:51:10|322.04|317.94|322.05|317.95|322.05|317.95|322.04|317.94|2
1639392680000|2021-12-13 10:51:20|322.04|317.94|321.99|317.89|322.04|317.94|321.98|317.88|5
1639392690000|2021-12-13 10:51:30|321.96|317.86|322.03|317.93|322.14|318.04|321.96|317.86|5
1639392700000|2021-12-13 10:51:40|322.02|317.92|321.89|317.79|322.04|317.94|321.87|317.77|13
1639392710000|2021-12-13 10:51:50|321.88|317.78|321.88|317.78|321.88|317.78|321.88|317.78|1
1639392720000|2021-12-13 10:52:00|321.89|317.79|321.88|317.78|321.9|317.8|321.88|317.78|4
1639392730000|2021-12-13 10:52:10|321.77|317.67|321.96|317.86|321.99|317.89|321.77|317.67|5
1639392740000|2021-12-13 10:52:20|321.87|317.77|321.8|317.7|321.87|317.77|321.8|317.7|11
1639392750000|2021-12-13 10:52:30|321.79|317.69|321.7|317.6|321.79|317.69|321.69|317.59|9
1639392760000|2021-12-13 10:52:40|321.69|317.59|321.79|317.69|321.79|317.69|321.58|317.48|10
1639392770000|2021-12-13 10:52:50|321.64|317.54|321.6|317.5|321.71|317.61|321.6|317.5|16
1639392780000|2021-12-13 10:53:00|321.57|317.47|321.5|317.4|321.63|317.53|321.5|317.4|12
1639392790000|2021-12-13 10:53:10|321.62|317.52|321.61|317.51|321.7|317.6|321.61|317.51|11
1639392800000|2021-12-13 10:53:20|321.56|317.46|321.47|317.37|321.56|317.46|321.47|317.37|6
1639392810000|2021-12-13 10:53:30|321.55|317.45|321.48|317.38|321.67|317.57|321.4|317.3|15
1639392820000|2021-12-13 10:53:40|321.42|317.32|321.46|317.36|321.59|317.49|321.3|317.2|6
1639392830000|2021-12-13 10:53:50|321.51|317.41|321.59|317.49|321.59|317.49|321.51|317.41|6
1639392840000|2021-12-13 10:54:00|321.53|317.43|321.61|317.51|321.61|317.51|321.45|317.35|9
1639392850000|2021-12-13 10:54:10|321.54|317.44|321.6|317.5|321.6|317.5|321.54|317.44|4
1639392860000|2021-12-13 10:54:20|321.59|317.49|321.71|317.61|321.71|317.61|321.56|317.46|7
1639392870000|2021-12-13 10:54:30|321.59|317.49|321.63|317.53|321.71|317.61|321.59|317.49|4
1639392890000|2021-12-13 10:54:50|321.62|317.52|321.68|317.58|321.71|317.61|321.62|317.52|8
1639392900000|2021-12-13 10:55:00|321.74|317.64|321.69|317.59|321.74|317.64|321.59|317.49|10
1639392910000|2021-12-13 10:55:10|321.68|317.58|321.7|317.6|321.71|317.61|321.68|317.58|5
1639392920000|2021-12-13 10:55:20|321.74|317.64|321.7|317.6|321.77|317.67|321.7|317.6|4
1639392930000|2021-12-13 10:55:30|321.74|317.64|321.7|317.6|321.74|317.64|321.7|317.6|3
1639392940000|2021-12-13 10:55:40|321.72|317.62|321.85|317.75|321.87|317.77|321.72|317.62|7
1639392950000|2021-12-13 10:55:50|321.86|317.76|322.06|317.96|322.12|318.02|321.86|317.76|19
1639392960000|2021-12-13 10:56:00|322.01|317.91|322.05|317.95|322.17|318.07|322|317.9|12
1639392970000|2021-12-13 10:56:10|322|317.9|321.96|317.86|322|317.9|321.94|317.84|11
1639392980000|2021-12-13 10:56:20|321.97|317.87|321.85|317.75|321.98|317.88|321.85|317.75|14
1639392990000|2021-12-13 10:56:30|321.86|317.76|321.94|317.84|322.02|317.92|321.86|317.76|12
1639393000000|2021-12-13 10:56:40|321.95|317.85|322.02|317.92|322.02|317.92|321.95|317.85|3
1639393010000|2021-12-13 10:56:50|322.29|318.19|322.23|318.13|322.33|318.23|322.21|318.11|9
1639393020000|2021-12-13 10:57:00|322.24|318.14|322.29|318.19|322.38|318.28|322.2|318.1|11
1639393030000|2021-12-13 10:57:10|322.3|318.2|322.38|318.28|322.38|318.28|322.26|318.16|6
1639393040000|2021-12-13 10:57:20|322.29|318.19|322.29|318.19|322.3|318.2|322.12|318.02|8
1639393050000|2021-12-13 10:57:30|322.3|318.2|322.22|318.12|322.31|318.21|322.22|318.12|3
1639393060000|2021-12-13 10:57:40|322.1|318|322.22|318.12|322.22|318.12|322.1|318|4
1639393070000|2021-12-13 10:57:50|322.19|318.09|322.24|318.14|322.25|318.15|322.18|318.08|8
1639393080000|2021-12-13 10:58:00|322.22|318.12|322.22|318.12|322.24|318.14|322.19|318.09|6
1639393090000|2021-12-13 10:58:10|322.23|318.13|322.26|318.16|322.3|318.2|322.23|318.13|4
1639393100000|2021-12-13 10:58:20|322.08|317.98|322.13|318.03|322.29|318.19|322.08|317.98|8
1639393110000|2021-12-13 10:58:30|322.18|318.08|322.16|318.06|322.19|318.09|322.11|318.01|10
1639393120000|2021-12-13 10:58:40|322.18|318.08|322.23|318.13|322.24|318.14|322.17|318.07|12
1639393130000|2021-12-13 10:58:50|322.24|318.14|322.36|318.26|322.36|318.26|322.19|318.09|10
1639393140000|2021-12-13 10:59:00|322.31|318.21|322.35|318.25|322.42|318.32|322.31|318.21|13
1639393150000|2021-12-13 10:59:10|322.31|318.21|322.35|318.25|322.41|318.31|322.31|318.21|3
1639393160000|2021-12-13 10:59:20|322.31|318.21|322.43|318.33|322.45|318.35|322.31|318.21|8
1639393170000|2021-12-13 10:59:30|322.45|318.35|322.5|318.4|322.51|318.41|322.39|318.29|9
1639393180000|2021-12-13 10:59:40|322.51|318.41|322.51|318.41|322.53|318.43|322.34|318.24|11
1639393190000|2021-12-13 10:59:50|322.53|318.43|322.48|318.38|322.53|318.43|322.43|318.33|5
1639393200000|2021-12-13 11:00:00|322.49|318.39|322.38|318.28|322.51|318.41|322.32|318.22|19
1639393210000|2021-12-13 11:00:10|322.37|318.27|322.33|318.23|322.37|318.27|322.25|318.15|11
1639393220000|2021-12-13 11:00:20|322.32|318.22|322.36|318.26|322.37|318.27|322.25|318.15|7
1639393230000|2021-12-13 11:00:30|322.37|318.27|322.33|318.23|322.37|318.27|322.31|318.21|10
1639393240000|2021-12-13 11:00:40|322.32|318.22|321.88|317.78|322.32|318.22|321.88|317.78|16
1639393250000|2021-12-13 11:00:50|321.86|317.76|321.74|317.64|321.86|317.76|321.65|317.55|11
1639393260000|2021-12-13 11:01:00|321.73|317.63|321.82|317.72|321.83|317.73|321.73|317.63|11
1639393270000|2021-12-13 11:01:10|321.79|317.69|321.67|317.57|321.81|317.71|321.64|317.54|16
1639393280000|2021-12-13 11:01:20|321.66|317.56|321.5|317.4|321.66|317.56|321.48|317.38|18
1639393290000|2021-12-13 11:01:30|321.49|317.39|321.52|317.42|321.62|317.52|321.45|317.35|18
1639393300000|2021-12-13 11:01:40|321.58|317.48|321.5|317.4|321.58|317.48|321.47|317.37|11
1639393310000|2021-12-13 11:01:50|321.51|317.41|321.46|317.36|321.54|317.44|321.4|317.3|15
1639393320000|2021-12-13 11:02:00|321.47|317.37|321.45|317.35|321.58|317.48|321.43|317.33|17
1639393330000|2021-12-13 11:02:10|321.44|317.34|321.54|317.44|321.54|317.44|321.39|317.29|8
1639393340000|2021-12-13 11:02:20|321.5|317.4|321.45|317.35|321.57|317.47|321.4|317.3|8
1639393350000|2021-12-13 11:02:30|321.44|317.34|321.53|317.43|321.53|317.43|321.44|317.34|7
1639393360000|2021-12-13 11:02:40|321.58|317.48|321.6|317.5|321.6|317.5|321.45|317.35|9
1639393370000|2021-12-13 11:02:50|321.53|317.43|321.64|317.54|321.65|317.55|321.53|317.43|7
1639393380000|2021-12-13 11:03:00|321.63|317.53|321.65|317.55|321.65|317.55|321.5|317.4|12
1639393390000|2021-12-13 11:03:10|321.7|317.6|321.68|317.58|321.7|317.6|321.65|317.55|5
1639393400000|2021-12-13 11:03:20|321.58|317.48|321.94|317.84|321.94|317.84|321.58|317.48|8
1639393410000|2021-12-13 11:03:30|321.98|317.88|321.93|317.83|322.1|318|321.88|317.78|11
1639393420000|2021-12-13 11:03:40|321.94|317.84|321.92|317.82|321.94|317.84|321.92|317.82|3
1639393430000|2021-12-13 11:03:50|321.9|317.8|321.93|317.83|321.98|317.88|321.9|317.8|7
1639393440000|2021-12-13 11:04:00|322|317.9|322.04|317.94|322.07|317.97|321.9|317.8|9
1639393450000|2021-12-13 11:04:10|322.05|317.95|322.04|317.94|322.05|317.95|321.99|317.89|8
1639393460000|2021-12-13 11:04:20|322.05|317.95|322.04|317.94|322.05|317.95|322.04|317.94|2
1639393470000|2021-12-13 11:04:30|322.06|317.96|322.33|318.23|322.46|318.36|322.06|317.96|11
1639393480000|2021-12-13 11:04:40|322.32|318.22|322.41|318.31|322.55|318.45|322.32|318.22|24
1639393490000|2021-12-13 11:04:50|322.38|318.28|322.38|318.28|322.4|318.3|322.3|318.2|13
1639393500000|2021-12-13 11:05:00|322.39|318.29|322.47|318.37|322.49|318.39|322.37|318.27|20
1639393510000|2021-12-13 11:05:10|322.45|318.35|322.48|318.38|322.52|318.42|322.39|318.29|23
1639393520000|2021-12-13 11:05:20|322.45|318.35|322.28|318.18|322.45|318.35|322.28|318.18|10
1639393530000|2021-12-13 11:05:30|322.2|318.1|322.15|318.05|322.24|318.14|322.15|318.05|7
1639393540000|2021-12-13 11:05:40|322.21|318.11|322.21|318.11|322.3|318.2|322.17|318.07|8
1639393550000|2021-12-13 11:05:50|322.3|318.2|322.31|318.21|322.31|318.21|322.25|318.15|5
1639393560000|2021-12-13 11:06:00|322.26|318.16|322.21|318.11|322.26|318.16|322.15|318.05|9
1639393570000|2021-12-13 11:06:10|322.22|318.12|322.28|318.18|322.29|318.19|322.19|318.09|11
1639393580000|2021-12-13 11:06:20|322.12|318.02|322.23|318.13|322.28|318.18|322.12|318.02|8
1639393590000|2021-12-13 11:06:30|322.18|318.08|322.28|318.18|322.31|318.21|322.18|318.08|15
1639393600000|2021-12-13 11:06:40|322.3|318.2|322.31|318.21|322.32|318.22|322.3|318.2|4
1639393610000|2021-12-13 11:06:50|322.36|318.26|322.29|318.19|322.42|318.32|322.28|318.18|16
1639393620000|2021-12-13 11:07:00|322.27|318.17|322.4|318.3|322.4|318.3|322.13|318.03|13
1639393630000|2021-12-13 11:07:10|322.39|318.29|322.33|318.23|322.44|318.34|322.32|318.22|7
1639393640000|2021-12-13 11:07:20|322.34|318.24|322.36|318.26|322.4|318.3|322.25|318.15|4
1639393650000|2021-12-13 11:07:30|322.43|318.33|322.42|318.32|322.43|318.33|322.39|318.29|6
1639393660000|2021-12-13 11:07:40|322.36|318.26|322.41|318.31|322.43|318.33|322.36|318.26|6
1639393670000|2021-12-13 11:07:50|322.43|318.33|322.39|318.29|322.43|318.33|322.39|318.29|5
1639393680000|2021-12-13 11:08:00|322.44|318.34|322.58|318.48|322.58|318.48|322.41|318.31|7
1639393690000|2021-12-13 11:08:10|322.44|318.34|322.44|318.34|322.44|318.34|322.42|318.32|3
1639393700000|2021-12-13 11:08:20|322.51|318.41|322.65|318.55|322.65|318.55|322.51|318.41|9
1639393710000|2021-12-13 11:08:30|322.63|318.53|322.65|318.55|322.65|318.55|322.63|318.53|3
1639393720000|2021-12-13 11:08:40|322.68|318.58|322.65|318.55|322.76|318.66|322.63|318.53|6
1639393730000|2021-12-13 11:08:50|322.64|318.54|322.7|318.6|322.7|318.6|322.64|318.54|9
1639393740000|2021-12-13 11:09:00|322.69|318.59|322.67|318.57|322.72|318.62|322.67|318.57|13
1639393750000|2021-12-13 11:09:10|322.66|318.56|322.67|318.57|322.72|318.62|322.66|318.56|11
1639393760000|2021-12-13 11:09:20|322.66|318.56|322.66|318.56|322.67|318.57|322.57|318.47|9
1639393770000|2021-12-13 11:09:30|322.67|318.57|322.67|318.57|322.69|318.59|322.58|318.48|12
1639393780000|2021-12-13 11:09:40|322.66|318.56|322.64|318.54|322.7|318.6|322.63|318.53|11
1639393790000|2021-12-13 11:09:50|322.66|318.56|322.61|318.51|322.66|318.56|322.5|318.4|11
1639393800000|2021-12-13 11:10:00|322.63|318.53|322.61|318.51|322.64|318.54|322.6|318.5|7
1639393810000|2021-12-13 11:10:10|322.62|318.52|322.61|318.51|322.7|318.6|322.57|318.47|16
1639393820000|2021-12-13 11:10:20|322.63|318.53|322.55|318.45|322.68|318.58|322.55|318.45|16
1639393830000|2021-12-13 11:10:30|322.56|318.46|322.61|318.51|322.69|318.59|322.43|318.33|10
1639393840000|2021-12-13 11:10:40|322.59|318.49|322.6|318.5|322.68|318.58|322.58|318.48|13
1639393850000|2021-12-13 11:10:50|322.61|318.51|322.53|318.43|322.61|318.51|322.43|318.33|16
1639393860000|2021-12-13 11:11:00|322.51|318.41|322.52|318.42|322.59|318.49|322.47|318.37|8
1639393870000|2021-12-13 11:11:10|322.4|318.3|322.44|318.34|322.59|318.49|322.39|318.29|11
1639393890000|2021-12-13 11:11:30|322.33|318.23|322.44|318.34|322.59|318.49|322.33|318.23|11
1639393900000|2021-12-13 11:11:40|322.43|318.33|322.57|318.47|322.65|318.55|322.43|318.33|10
1639393910000|2021-12-13 11:11:50|322.59|318.49|322.68|318.58|322.68|318.58|322.53|318.43|9
1639393920000|2021-12-13 11:12:00|322.57|318.47|322.6|318.5|322.6|318.5|322.53|318.43|9
1639393930000|2021-12-13 11:12:10|322.59|318.49|322.6|318.5|322.6|318.5|322.52|318.42|12
1639393940000|2021-12-13 11:12:20|322.61|318.51|322.6|318.5|322.65|318.55|322.53|318.43|9
1639393950000|2021-12-13 11:12:30|322.59|318.49|322.49|318.39|322.6|318.5|322.48|318.38|12
1639393960000|2021-12-13 11:12:40|322.51|318.41|322.48|318.38|322.51|318.41|322.37|318.27|16
1639393970000|2021-12-13 11:12:50|322.47|318.37|322.45|318.35|322.56|318.46|322.41|318.31|12
1639393980000|2021-12-13 11:13:00|322.48|318.38|322.52|318.42|322.52|318.42|322.45|318.35|3
1639393990000|2021-12-13 11:13:10|322.39|318.29|322.52|318.42|322.52|318.42|322.39|318.29|3
1639394000000|2021-12-13 11:13:20|322.59|318.49|322.52|318.42|322.59|318.49|322.45|318.35|13
1639394010000|2021-12-13 11:13:30|322.53|318.43|322.55|318.45|322.62|318.52|322.51|318.41|9
1639394020000|2021-12-13 11:13:40|322.53|318.43|322.58|318.48|322.6|318.5|322.53|318.43|5
1639394030000|2021-12-13 11:13:50|322.61|318.51|322.65|318.55|322.65|318.55|322.58|318.48|6
1639394040000|2021-12-13 11:14:00|322.61|318.51|322.6|318.5|322.68|318.58|322.6|318.5|7
1639394050000|2021-12-13 11:14:10|322.57|318.47|322.68|318.58|322.72|318.62|322.57|318.47|9
1639394060000|2021-12-13 11:14:20|322.69|318.59|322.7|318.6|322.73|318.63|322.67|318.57|6
1639394070000|2021-12-13 11:14:30|322.67|318.57|322.67|318.57|322.67|318.57|322.67|318.57|1
1639394080000|2021-12-13 11:14:40|322.65|318.55|322.63|318.53|322.65|318.55|322.62|318.52|4
1639394100000|2021-12-13 11:15:00|322.68|318.58|322.7|318.6|322.7|318.6|322.65|318.55|4
1639394120000|2021-12-13 11:15:20|322.68|318.58|322.7|318.6|322.7|318.6|322.68|318.58|2
1639394140000|2021-12-13 11:15:40|322.79|318.69|322.84|318.74|322.84|318.74|322.7|318.6|8
1639394150000|2021-12-13 11:15:50|322.79|318.69|322.79|318.69|322.8|318.7|322.7|318.6|14
1639394160000|2021-12-13 11:16:00|322.75|318.65|322.75|318.65|322.79|318.69|322.69|318.59|12
1639394170000|2021-12-13 11:16:10|322.74|318.64|322.65|318.55|322.74|318.64|322.62|318.52|12
1639394180000|2021-12-13 11:16:20|322.64|318.54|322.59|318.49|322.66|318.56|322.49|318.39|13
1639394190000|2021-12-13 11:16:30|322.61|318.51|322.74|318.64|322.84|318.74|322.61|318.51|15
1639394200000|2021-12-13 11:16:40|322.73|318.63|322.67|318.57|322.81|318.71|322.61|318.51|11
1639394210000|2021-12-13 11:16:50|322.74|318.64|322.67|318.57|322.74|318.64|322.66|318.56|3
1639394220000|2021-12-13 11:17:00|322.66|318.56|322.83|318.73|322.83|318.73|322.66|318.56|7
1639394230000|2021-12-13 11:17:10|322.82|318.72|322.78|318.68|322.9|318.8|322.78|318.68|10
1639394240000|2021-12-13 11:17:20|322.87|318.77|323.48|319.38|323.55|319.45|322.8|318.7|20
1639394250000|2021-12-13 11:17:30|323.43|319.33|323.44|319.34|323.48|319.38|323.35|319.25|6
1639394260000|2021-12-13 11:17:40|323.5|319.4|323.44|319.34|323.55|319.45|323.42|319.32|13
1639394270000|2021-12-13 11:17:50|323.4|319.3|323.47|319.37|323.57|319.47|323.4|319.3|10
1639394280000|2021-12-13 11:18:00|323.5|319.4|323.73|319.63|323.78|319.68|323.5|319.4|15
1639394290000|2021-12-13 11:18:10|323.66|319.56|323.71|319.61|323.74|319.64|323.66|319.56|7
1639394300000|2021-12-13 11:18:20|323.73|319.63|323.71|319.61|323.79|319.69|323.7|319.6|11
1639394310000|2021-12-13 11:18:30|323.76|319.66|323.71|319.61|323.76|319.66|323.62|319.52|8
1639394320000|2021-12-13 11:18:40|323.65|319.55|323.7|319.6|323.71|319.61|323.65|319.55|7
1639394330000|2021-12-13 11:18:50|323.69|319.59|323.65|319.55|323.71|319.61|323.65|319.55|6
1639394350000|2021-12-13 11:19:10|323.69|319.59|323.65|319.55|323.69|319.59|323.65|319.55|3
1639394360000|2021-12-13 11:19:20|323.68|319.58|323.87|319.77|323.9|319.8|323.68|319.58|8
1639394370000|2021-12-13 11:19:30|323.85|319.75|323.78|319.68|323.88|319.78|323.77|319.67|7
1639394380000|2021-12-13 11:19:40|323.85|319.75|323.77|319.67|323.85|319.75|323.77|319.67|3
1639394390000|2021-12-13 11:19:50|323.78|319.68|323.74|319.64|323.78|319.68|323.66|319.56|18
1639394400000|2021-12-13 11:20:00|323.77|319.67|323.79|319.69|323.79|319.69|323.69|319.59|10
1639394410000|2021-12-13 11:20:10|323.75|319.65|323.74|319.64|323.77|319.67|323.7|319.6|7
1639394420000|2021-12-13 11:20:20|323.72|319.62|323.73|319.63|323.78|319.68|323.71|319.61|7
1639394430000|2021-12-13 11:20:30|323.7|319.6|323.72|319.62|323.8|319.7|323.68|319.58|12
1639394440000|2021-12-13 11:20:40|323.71|319.61|323.66|319.56|323.71|319.61|323.64|319.54|8
1639394450000|2021-12-13 11:20:50|323.69|319.59|323.76|319.66|323.76|319.66|323.68|319.58|10
1639394460000|2021-12-13 11:21:00|323.77|319.67|323.73|319.63|323.77|319.67|323.71|319.61|8
1639394470000|2021-12-13 11:21:10|323.71|319.61|323.74|319.64|323.74|319.64|323.65|319.55|10
1639394480000|2021-12-13 11:21:20|323.66|319.56|323.68|319.58|323.73|319.63|323.66|319.56|13
1639394490000|2021-12-13 11:21:30|323.62|319.52|323.73|319.63|323.74|319.64|323.62|319.52|7
1639394500000|2021-12-13 11:21:40|323.74|319.64|323.71|319.61|323.74|319.64|323.69|319.59|4
1639394510000|2021-12-13 11:21:50|323.73|319.63|323.73|319.63|323.75|319.65|323.73|319.63|5
1639394530000|2021-12-13 11:22:10|323.72|319.62|323.69|319.59|323.72|319.62|323.63|319.53|11
1639394540000|2021-12-13 11:22:20|323.65|319.55|323.73|319.63|323.79|319.69|323.65|319.55|8
1639394550000|2021-12-13 11:22:30|323.72|319.62|323.73|319.63|323.73|319.63|323.71|319.61|5
1639394560000|2021-12-13 11:22:40|323.72|319.62|323.6|319.5|323.73|319.63|323.56|319.46|12
1639394570000|2021-12-13 11:22:50|323.61|319.51|323.53|319.43|323.64|319.54|323.49|319.39|10
1639394580000|2021-12-13 11:23:00|323.54|319.44|323.54|319.44|323.6|319.5|323.5|319.4|13
1639394590000|2021-12-13 11:23:10|323.52|319.42|323.51|319.41|323.52|319.42|323.43|319.33|6
1639394600000|2021-12-13 11:23:20|323.52|319.42|323.52|319.42|323.52|319.42|323.52|319.42|1
1639394610000|2021-12-13 11:23:30|323.55|319.45|323.53|319.43|323.55|319.45|323.53|319.43|3
1639394620000|2021-12-13 11:23:40|323.55|319.45|323.51|319.41|323.58|319.48|323.48|319.38|15
1639394630000|2021-12-13 11:23:50|323.52|319.42|323.37|319.27|323.58|319.48|323.37|319.27|16
1639394640000|2021-12-13 11:24:00|323.55|319.45|323.5|319.4|323.56|319.46|323.4|319.3|17
1639394650000|2021-12-13 11:24:10|323.57|319.47|323.57|319.47|323.57|319.47|323.57|319.47|1
1639394660000|2021-12-13 11:24:20|323.64|319.54|323.5|319.4|323.64|319.54|323.5|319.4|5
1639394670000|2021-12-13 11:24:30|323.55|319.45|323.5|319.4|323.55|319.45|323.5|319.4|4
1639394680000|2021-12-13 11:24:40|323.46|319.36|323.53|319.43|323.64|319.54|323.46|319.36|9
1639394690000|2021-12-13 11:24:50|323.59|319.49|323.52|319.42|323.59|319.49|323.51|319.41|5
1639394700000|2021-12-13 11:25:00|323.51|319.41|323.52|319.42|323.59|319.49|323.36|319.26|13
1639394710000|2021-12-13 11:25:10|323.45|319.35|323.41|319.31|323.54|319.44|323.41|319.31|20
1639394720000|2021-12-13 11:25:20|323.42|319.32|323.43|319.33|323.45|319.35|323.33|319.23|19
1639394730000|2021-12-13 11:25:30|323.44|319.34|323.46|319.36|323.47|319.37|323.43|319.33|7
1639394740000|2021-12-13 11:25:40|323.44|319.34|323.46|319.36|323.46|319.36|323.44|319.34|2
1639394750000|2021-12-13 11:25:50|323.24|319.14|323.46|319.36|323.46|319.36|323.24|319.14|10
1639394760000|2021-12-13 11:26:00|323.48|319.38|323.55|319.45|323.55|319.45|323.38|319.28|5
1639394770000|2021-12-13 11:26:10|323.54|319.44|323.44|319.34|323.54|319.44|323.39|319.29|7
1639394780000|2021-12-13 11:26:20|323.46|319.36|323.46|319.36|323.46|319.36|323.3|319.2|4
1639394790000|2021-12-13 11:26:30|323.45|319.35|323.41|319.31|323.45|319.35|323.26|319.16|8
1639394800000|2021-12-13 11:26:40|323.4|319.3|323.44|319.34|323.46|319.36|323.24|319.14|16
1639394810000|2021-12-13 11:26:50|323.28|319.18|323.44|319.34|323.46|319.36|323.28|319.18|4
1639394820000|2021-12-13 11:27:00|323.45|319.35|323.37|319.27|323.48|319.38|323.37|319.27|13
1639394830000|2021-12-13 11:27:10|323.38|319.28|323.32|319.22|323.38|319.28|323.29|319.19|9
1639394840000|2021-12-13 11:27:20|323.29|319.19|323.29|319.19|323.29|319.19|323.29|319.19|1
1639394850000|2021-12-13 11:27:30|323.28|319.18|323.29|319.19|323.32|319.22|323.27|319.17|16
1639394860000|2021-12-13 11:27:40|323.27|319.17|323.39|319.29|323.39|319.29|323.26|319.16|12
1639394870000|2021-12-13 11:27:50|323.38|319.28|323.33|319.23|323.41|319.31|323.33|319.23|8
1639394880000|2021-12-13 11:28:00|323.39|319.29|323.47|319.37|323.47|319.37|323.33|319.23|7
1639394890000|2021-12-13 11:28:10|323.46|319.36|323.41|319.31|323.47|319.37|323.4|319.3|4
1639394910000|2021-12-13 11:28:30|323.3|319.2|323.45|319.35|323.49|319.39|323.3|319.2|8
1639394920000|2021-12-13 11:28:40|323.48|319.38|323.38|319.28|323.5|319.4|323.35|319.25|13
1639394930000|2021-12-13 11:28:50|323.39|319.29|323.44|319.34|323.54|319.44|323.39|319.29|18
1639394940000|2021-12-13 11:29:00|323.34|319.24|323.32|319.22|323.47|319.37|323.28|319.18|11
1639394950000|2021-12-13 11:29:10|323.39|319.29|323.4|319.3|323.41|319.31|323.39|319.29|4
1639394960000|2021-12-13 11:29:20|323.35|319.25|323.39|319.29|323.39|319.29|323.35|319.25|4
1639394970000|2021-12-13 11:29:30|323.38|319.28|323.21|319.11|323.38|319.28|323.21|319.11|8
1639394980000|2021-12-13 11:29:40|323.18|319.08|323.21|319.11|323.31|319.21|323.05|318.95|19
1639394990000|2021-12-13 11:29:50|323.22|319.12|323.22|319.12|323.33|319.23|323.21|319.11|9
1639395000000|2021-12-13 11:30:00|323.21|319.11|323.32|319.22|323.33|319.23|323.21|319.11|17
1639395010000|2021-12-13 11:30:10|323.31|319.21|323.36|319.26|323.39|319.29|323.3|319.2|12
1639395020000|2021-12-13 11:30:20|323.4|319.3|323.41|319.31|323.49|319.39|323.38|319.28|12
1639395030000|2021-12-13 11:30:30|323.39|319.29|323.39|319.29|323.49|319.39|323.37|319.27|9
1639395040000|2021-12-13 11:30:40|323.38|319.28|323.34|319.24|323.41|319.31|323.34|319.24|7
1639395050000|2021-12-13 11:30:50|323.41|319.31|323.35|319.25|323.43|319.33|323.2|319.1|11
1639395060000|2021-12-13 11:31:00|323.36|319.26|323.5|319.4|323.53|319.43|323.34|319.24|13
1639395070000|2021-12-13 11:31:10|323.51|319.41|323.51|319.41|323.62|319.52|323.47|319.37|7
1639395080000|2021-12-13 11:31:20|323.5|319.4|323.59|319.49|323.62|319.52|323.5|319.4|6
1639395090000|2021-12-13 11:31:30|323.51|319.41|323.48|319.38|323.6|319.5|323.48|319.38|8
1639395100000|2021-12-13 11:31:40|323.5|319.4|323.55|319.45|323.62|319.52|323.48|319.38|9
1639395110000|2021-12-13 11:31:50|323.56|319.46|323.55|319.45|323.56|319.46|323.55|319.45|2
1639395120000|2021-12-13 11:32:00|323.52|319.42|323.81|319.71|323.87|319.77|323.46|319.36|14
1639395130000|2021-12-13 11:32:10|323.85|319.75|323.74|319.64|323.9|319.8|323.67|319.57|17
1639395140000|2021-12-13 11:32:20|323.81|319.71|323.81|319.71|323.83|319.73|323.8|319.7|4
1639395150000|2021-12-13 11:32:30|323.77|319.67|323.65|319.55|323.77|319.67|323.65|319.55|5
1639395160000|2021-12-13 11:32:40|323.66|319.56|323.73|319.63|323.73|319.63|323.66|319.56|4
1639395170000|2021-12-13 11:32:50|323.69|319.59|323.74|319.64|323.75|319.65|323.69|319.59|11
1639395180000|2021-12-13 11:33:00|323.75|319.65|323.74|319.64|323.75|319.65|323.7|319.6|6
1639395190000|2021-12-13 11:33:10|323.76|319.66|323.74|319.64|323.84|319.74|323.7|319.6|6
1639395200000|2021-12-13 11:33:20|323.81|319.71|323.81|319.71|323.81|319.71|323.78|319.68|4
1639395210000|2021-12-13 11:33:30|323.76|319.66|323.74|319.64|323.76|319.66|323.74|319.64|2
1639395220000|2021-12-13 11:33:40|323.75|319.65|323.74|319.64|323.75|319.65|323.73|319.63|4
1639395230000|2021-12-13 11:33:50|323.71|319.61|323.82|319.72|323.82|319.72|323.7|319.6|5
1639395240000|2021-12-13 11:34:00|323.78|319.68|323.82|319.72|323.82|319.72|323.77|319.67|5
1639395250000|2021-12-13 11:34:10|323.88|319.78|323.81|319.71|323.9|319.8|323.78|319.68|8
1639395260000|2021-12-13 11:34:20|323.79|319.69|323.81|319.71|323.84|319.74|323.79|319.69|9
1639395270000|2021-12-13 11:34:30|323.8|319.7|323.81|319.71|323.81|319.71|323.73|319.63|12
1639395280000|2021-12-13 11:34:40|323.76|319.66|323.74|319.64|323.82|319.72|323.73|319.63|6
1639395290000|2021-12-13 11:34:50|323.73|319.63|323.81|319.71|323.81|319.71|323.73|319.63|5
1639395300000|2021-12-13 11:35:00|323.86|319.76|323.82|319.72|323.89|319.79|323.82|319.72|7
1639395310000|2021-12-13 11:35:10|323.8|319.7|323.81|319.71|323.85|319.75|323.76|319.66|10
1639395320000|2021-12-13 11:35:20|323.75|319.65|323.77|319.67|323.78|319.68|323.74|319.64|4
1639395330000|2021-12-13 11:35:30|323.76|319.66|323.81|319.71|323.81|319.71|323.76|319.66|6
1639395340000|2021-12-13 11:35:40|323.77|319.67|323.77|319.67|323.85|319.75|323.76|319.66|9
1639395350000|2021-12-13 11:35:50|323.76|319.66|323.74|319.64|323.76|319.66|323.7|319.6|4
1639395360000|2021-12-13 11:36:00|323.69|319.59|323.74|319.64|323.75|319.65|323.68|319.58|8
1639395370000|2021-12-13 11:36:10|323.73|319.63|323.74|319.64|323.74|319.64|323.73|319.63|4
1639395380000|2021-12-13 11:36:20|323.81|319.71|323.9|319.8|323.9|319.8|323.79|319.69|5
1639395390000|2021-12-13 11:36:30|323.89|319.79|323.89|319.79|323.89|319.79|323.89|319.79|1
1639395400000|2021-12-13 11:36:40|323.9|319.8|323.87|319.77|323.9|319.8|323.87|319.77|2
1639395410000|2021-12-13 11:36:50|323.79|319.69|323.9|319.8|323.9|319.8|323.78|319.68|4
1639395420000|2021-12-13 11:37:00|323.87|319.77|324.15|320.05|324.15|320.05|323.85|319.75|12
1639395430000|2021-12-13 11:37:10|324.18|320.08|324.2|320.1|324.3|320.2|324.18|320.08|8
1639395440000|2021-12-13 11:37:20|324.28|320.18|324.28|320.18|324.37|320.27|324.24|320.14|9
1639395450000|2021-12-13 11:37:30|324.37|320.27|324.26|320.16|324.37|320.27|324.26|320.16|7
1639395460000|2021-12-13 11:37:40|324.31|320.21|324.29|320.19|324.31|320.21|324.29|320.19|2
1639395470000|2021-12-13 11:37:50|324.12|320.02|324.18|320.08|324.35|320.25|324.12|320.02|10
1639395480000|2021-12-13 11:38:00|324.12|320.02|324.17|320.07|324.19|320.09|324.05|319.95|15
1639395490000|2021-12-13 11:38:10|324.19|320.09|324.23|320.13|324.3|320.2|324.18|320.08|4
1639395500000|2021-12-13 11:38:20|324.24|320.14|324.27|320.17|324.3|320.2|324.11|320.01|13
1639395510000|2021-12-13 11:38:30|324.23|320.13|324.26|320.16|324.26|320.16|324.23|320.13|4
1639395520000|2021-12-13 11:38:40|324.37|320.27|324.22|320.12|324.37|320.27|324.21|320.11|7
1639395530000|2021-12-13 11:38:50|324.29|320.19|324.26|320.16|324.35|320.25|324.2|320.1|10
1639395540000|2021-12-13 11:39:00|324.3|320.2|324.27|320.17|324.3|320.2|324.27|320.17|2
1639395550000|2021-12-13 11:39:10|324.25|320.15|324.3|320.2|324.3|320.2|324.25|320.15|5
1639395560000|2021-12-13 11:39:20|324.26|320.16|324.38|320.28|324.38|320.28|324.26|320.16|10
1639395570000|2021-12-13 11:39:30|324.37|320.27|324.43|320.33|324.47|320.37|324.37|320.27|10
1639395580000|2021-12-13 11:39:40|324.42|320.32|324.41|320.31|324.43|320.33|324.41|320.31|3
1639395590000|2021-12-13 11:39:50|324.39|320.29|324.43|320.33|324.5|320.4|324.27|320.17|13
1639395600000|2021-12-13 11:40:00|324.5|320.4|324.44|320.34|324.5|320.4|324.43|320.33|7
1639395610000|2021-12-13 11:40:10|324.54|320.44|324.42|320.32|324.54|320.44|324.41|320.31|9
1639395620000|2021-12-13 11:40:20|324.54|320.44|324.41|320.31|324.54|320.44|324.32|320.22|6
1639395630000|2021-12-13 11:40:30|324.47|320.37|324.39|320.29|324.52|320.42|324.3|320.2|11
1639395640000|2021-12-13 11:40:40|324.4|320.3|324.34|320.24|324.4|320.3|324.25|320.15|10
1639395650000|2021-12-13 11:40:50|324.32|320.22|324.3|320.2|324.34|320.24|324.2|320.1|16
1639395660000|2021-12-13 11:41:00|324.27|320.17|324.11|320.01|324.28|320.18|324.08|319.98|17
1639395670000|2021-12-13 11:41:10|324.1|320|323.87|319.77|324.12|320.02|323.86|319.76|11
1639395680000|2021-12-13 11:41:20|323.86|319.76|323.85|319.75|323.97|319.87|323.85|319.75|10
1639395690000|2021-12-13 11:41:30|323.84|319.74|323.85|319.75|323.85|319.75|323.82|319.72|6
1639395720000|2021-12-13 11:42:00|323.9|319.8|323.85|319.75|323.93|319.83|323.81|319.71|6
1639395730000|2021-12-13 11:42:10|323.93|319.83|323.86|319.76|324|319.9|323.86|319.76|16
1639395740000|2021-12-13 11:42:20|323.87|319.77|323.84|319.74|323.94|319.84|323.84|319.74|16
1639395750000|2021-12-13 11:42:30|323.77|319.67|323.75|319.65|323.9|319.8|323.69|319.59|10
1639395770000|2021-12-13 11:42:50|323.74|319.64|323.77|319.67|323.77|319.67|323.74|319.64|4
1639395780000|2021-12-13 11:43:00|323.76|319.66|323.57|319.47|323.76|319.66|323.57|319.47|14
1639395790000|2021-12-13 11:43:10|323.55|319.45|323.56|319.46|323.56|319.46|323.55|319.45|2
1639395800000|2021-12-13 11:43:20|323.54|319.44|323.6|319.5|323.73|319.63|323.54|319.44|19
1639395810000|2021-12-13 11:43:30|323.61|319.51|323.51|319.41|323.61|319.51|323.46|319.36|6
1639395820000|2021-12-13 11:43:40|323.58|319.48|323.52|319.42|323.58|319.48|323.5|319.4|8
1639395830000|2021-12-13 11:43:50|323.5|319.4|323.51|319.41|323.58|319.48|323.49|319.39|7
1639395840000|2021-12-13 11:44:00|323.4|319.3|323.51|319.41|323.51|319.41|323.39|319.29|4
1639395850000|2021-12-13 11:44:10|323.4|319.3|323.54|319.44|323.59|319.49|323.4|319.3|11
1639395860000|2021-12-13 11:44:20|323.55|319.45|323.59|319.49|323.69|319.59|323.55|319.45|6
1639395870000|2021-12-13 11:44:30|323.62|319.52|323.62|319.52|323.62|319.52|323.57|319.47|3
1639395880000|2021-12-13 11:44:40|323.59|319.49|323.64|319.54|323.64|319.54|323.59|319.49|4
1639395890000|2021-12-13 11:44:50|323.62|319.52|323.58|319.48|323.64|319.54|323.55|319.45|8
1639395900000|2021-12-13 11:45:00|323.57|319.47|323.55|319.45|323.62|319.52|323.53|319.43|16
1639395910000|2021-12-13 11:45:10|323.56|319.46|323.48|319.38|323.6|319.5|323.47|319.37|11
1639395920000|2021-12-13 11:45:20|323.5|319.4|323.49|319.39|323.58|319.48|323.49|319.39|8
1639395930000|2021-12-13 11:45:30|323.5|319.4|323.52|319.42|323.6|319.5|323.5|319.4|8
1639395940000|2021-12-13 11:45:40|323.49|319.39|323.52|319.42|323.61|319.51|323.49|319.39|4
1639395950000|2021-12-13 11:45:50|323.5|319.4|323.62|319.52|323.63|319.53|323.5|319.4|14
1639395960000|2021-12-13 11:46:00|323.58|319.48|323.64|319.54|323.64|319.54|323.58|319.48|7
1639395970000|2021-12-13 11:46:10|323.74|319.64|323.62|319.52|323.74|319.64|323.6|319.5|3
1639395980000|2021-12-13 11:46:20|323.68|319.58|323.7|319.6|323.78|319.68|323.65|319.55|4
1639395990000|2021-12-13 11:46:30|323.68|319.58|323.67|319.57|323.7|319.6|323.67|319.57|4
1639396000000|2021-12-13 11:46:40|323.59|319.49|323.62|319.52|323.64|319.54|323.59|319.49|4
1639396010000|2021-12-13 11:46:50|323.59|319.49|323.49|319.39|323.61|319.51|323.49|319.39|10
1639396020000|2021-12-13 11:47:00|323.5|319.4|323.43|319.33|323.55|319.45|323.41|319.31|16
1639396030000|2021-12-13 11:47:10|323.41|319.31|323.35|319.25|323.43|319.33|323.35|319.25|6
1639396040000|2021-12-13 11:47:20|323.37|319.27|323.4|319.3|323.42|319.32|323.34|319.24|10
1639396050000|2021-12-13 11:47:30|323.37|319.27|323.26|319.16|323.37|319.27|323.26|319.16|14
1639396060000|2021-12-13 11:47:40|323.27|319.17|323.29|319.19|323.35|319.25|323.25|319.15|13
1639396070000|2021-12-13 11:47:50|323.28|319.18|323.28|319.18|323.3|319.2|323.28|319.18|5
1639396080000|2021-12-13 11:48:00|323.27|319.17|323.28|319.18|323.28|319.18|323.26|319.16|3
1639396090000|2021-12-13 11:48:10|323.29|319.19|323.43|319.33|323.43|319.33|323.29|319.19|6
1639396100000|2021-12-13 11:48:20|323.36|319.26|323.4|319.3|323.5|319.4|323.35|319.25|8
1639396110000|2021-12-13 11:48:30|323.39|319.29|323.42|319.32|323.47|319.37|323.37|319.27|8
1639396120000|2021-12-13 11:48:40|323.41|319.31|323.4|319.3|323.43|319.33|323.4|319.3|4
1639396130000|2021-12-13 11:48:50|323.42|319.32|323.36|319.26|323.43|319.33|323.28|319.18|12
1639396140000|2021-12-13 11:49:00|323.4|319.3|323.42|319.32|323.42|319.32|323.28|319.18|8
1639396160000|2021-12-13 11:49:20|323.43|319.33|323.41|319.31|323.44|319.34|323.31|319.21|10
1639396170000|2021-12-13 11:49:30|323.44|319.34|323.44|319.34|323.44|319.34|323.31|319.21|4
1639396180000|2021-12-13 11:49:40|323.36|319.26|323.43|319.33|323.44|319.34|323.28|319.18|11
1639396190000|2021-12-13 11:49:50|323.39|319.29|323.4|319.3|323.46|319.36|323.39|319.29|8
1639396200000|2021-12-13 11:50:00|323.39|319.29|323.39|319.29|323.41|319.31|323.27|319.17|7
1639396210000|2021-12-13 11:50:10|323.38|319.28|323.35|319.25|323.38|319.28|323.35|319.25|2
1639396220000|2021-12-13 11:50:20|323.33|319.23|323.37|319.27|323.37|319.27|323.33|319.23|5
1639396230000|2021-12-13 11:50:30|323.36|319.26|323.41|319.31|323.41|319.31|323.36|319.26|7
1639396240000|2021-12-13 11:50:40|323.4|319.3|323.41|319.31|323.41|319.31|323.4|319.3|2
1639396250000|2021-12-13 11:50:50|323.36|319.26|323.34|319.24|323.36|319.26|323.34|319.24|3
1639396260000|2021-12-13 11:51:00|323.35|319.25|323.38|319.28|323.4|319.3|323.35|319.25|10
1639396270000|2021-12-13 11:51:10|323.41|319.31|323.38|319.28|323.41|319.31|323.3|319.2|4
1639396280000|2021-12-13 11:51:20|323.36|319.26|323.39|319.29|323.39|319.29|323.36|319.26|6
1639396290000|2021-12-13 11:51:30|323.37|319.27|323.29|319.19|323.37|319.27|323.29|319.19|9
1639396300000|2021-12-13 11:51:40|323.28|319.18|323.28|319.18|323.28|319.18|323.28|319.18|1
1639396310000|2021-12-13 11:51:50|323.33|319.23|323.34|319.24|323.37|319.27|323.21|319.11|8
1639396320000|2021-12-13 11:52:00|323.29|319.19|323.29|319.19|323.3|319.2|323.29|319.19|3
1639396330000|2021-12-13 11:52:10|323.18|319.08|323.29|319.19|323.29|319.19|323.18|319.08|3
1639396340000|2021-12-13 11:52:20|323.34|319.24|323.26|319.16|323.34|319.24|323.2|319.1|11
1639396350000|2021-12-13 11:52:30|323.19|319.09|323.22|319.12|323.22|319.12|323.14|319.04|13
1639396360000|2021-12-13 11:52:40|323.23|319.13|323.24|319.14|323.25|319.15|323.13|319.03|9
1639396370000|2021-12-13 11:52:50|323.25|319.15|322.84|318.74|323.25|319.15|322.84|318.74|15
1639396380000|2021-12-13 11:53:00|322.99|318.89|322.86|318.76|322.99|318.89|322.77|318.67|12
1639396390000|2021-12-13 11:53:10|322.98|318.88|322.86|318.76|322.98|318.88|322.75|318.65|9
1639396400000|2021-12-13 11:53:20|322.85|318.75|322.86|318.76|322.91|318.81|322.84|318.74|6
1639396410000|2021-12-13 11:53:30|322.85|318.75|322.85|318.75|322.85|318.75|322.79|318.69|4
1639396420000|2021-12-13 11:53:40|322.84|318.74|322.94|318.84|323.07|318.97|322.84|318.74|8
1639396430000|2021-12-13 11:53:50|322.98|318.88|322.95|318.85|322.99|318.89|322.95|318.85|4
1639396440000|2021-12-13 11:54:00|323|318.9|323.43|319.33|323.46|319.36|322.96|318.86|20
1639396450000|2021-12-13 11:54:10|323.44|319.34|323.43|319.33|323.55|319.45|323.4|319.3|11
1639396460000|2021-12-13 11:54:20|323.46|319.36|323.43|319.33|323.46|319.36|323.33|319.23|16
1639396470000|2021-12-13 11:54:30|323.39|319.29|323.35|319.25|323.43|319.33|323.32|319.22|13
1639396480000|2021-12-13 11:54:40|323.41|319.31|323.36|319.26|323.44|319.34|323.32|319.22|6
1639396490000|2021-12-13 11:54:50|323.38|319.28|323.46|319.36|323.46|319.36|323.37|319.27|3
1639396500000|2021-12-13 11:55:00|323.45|319.35|323.49|319.39|323.49|319.39|323.45|319.35|9
1639396510000|2021-12-13 11:55:10|323.48|319.38|323.41|319.31|323.48|319.38|323.41|319.31|5
1639396520000|2021-12-13 11:55:20|323.42|319.32|323.5|319.4|323.5|319.4|323.4|319.3|8
1639396530000|2021-12-13 11:55:30|323.41|319.31|323.47|319.37|323.5|319.4|323.4|319.3|11
1639396540000|2021-12-13 11:55:40|323.52|319.42|323.53|319.43|323.53|319.43|323.47|319.37|4
1639396550000|2021-12-13 11:55:50|323.51|319.41|323.49|319.39|323.52|319.42|323.49|319.39|5
1639396560000|2021-12-13 11:56:00|323.55|319.45|323.55|319.45|323.71|319.61|323.54|319.44|6
1639396570000|2021-12-13 11:56:10|323.54|319.44|323.59|319.49|323.59|319.49|323.54|319.44|8
1639396580000|2021-12-13 11:56:20|323.55|319.45|323.61|319.51|323.7|319.6|323.5|319.4|7
1639396590000|2021-12-13 11:56:30|323.62|319.52|323.62|319.52|323.64|319.54|323.61|319.51|5
1639396600000|2021-12-13 11:56:40|323.61|319.51|323.7|319.6|323.76|319.66|323.61|319.51|11
1639396610000|2021-12-13 11:56:50|323.74|319.64|323.88|319.78|323.88|319.78|323.74|319.64|7
1639396620000|2021-12-13 11:57:00|323.8|319.7|323.71|319.61|323.83|319.73|323.71|319.61|10
1639396630000|2021-12-13 11:57:10|323.73|319.63|323.8|319.7|323.81|319.71|323.73|319.63|4
1639396650000|2021-12-13 11:57:30|323.81|319.71|323.8|319.7|323.82|319.72|323.76|319.66|8
1639396660000|2021-12-13 11:57:40|323.81|319.71|323.82|319.72|323.82|319.72|323.81|319.71|2
1639396670000|2021-12-13 11:57:50|323.81|319.71|323.83|319.73|323.87|319.77|323.81|319.71|7
1639396680000|2021-12-13 11:58:00|323.91|319.81|323.62|319.52|323.91|319.81|323.62|319.52|15
1639396690000|2021-12-13 11:58:10|323.65|319.55|323.58|319.48|323.7|319.6|323.58|319.48|7
1639396700000|2021-12-13 11:58:20|323.61|319.51|323.57|319.47|323.67|319.57|323.53|319.43|10
1639396710000|2021-12-13 11:58:30|323.51|319.41|323.52|319.42|323.54|319.44|323.48|319.38|11
1639396720000|2021-12-13 11:58:40|323.57|319.47|323.65|319.55|323.7|319.6|323.49|319.39|17
1639396730000|2021-12-13 11:58:50|323.66|319.56|323.6|319.5|323.69|319.59|323.6|319.5|8
1639396740000|2021-12-13 11:59:00|323.62|319.52|323.54|319.44|323.64|319.54|323.54|319.44|18
1639396750000|2021-12-13 11:59:10|323.57|319.47|323.53|319.43|323.61|319.51|323.49|319.39|17
1639396760000|2021-12-13 11:59:20|323.54|319.44|323.56|319.46|323.69|319.59|323.53|319.43|16
1639396770000|2021-12-13 11:59:30|323.59|319.49|323.64|319.54|323.66|319.56|323.58|319.48|10
1639396780000|2021-12-13 11:59:40|323.63|319.53|323.72|319.62|323.72|319.62|323.63|319.53|10
1639396790000|2021-12-13 11:59:50|323.73|319.63|323.74|319.64|323.8|319.7|323.73|319.63|3
1639396800000|2021-12-13 12:00:00|323.73|319.63|323.67|319.57|323.73|319.63|323.62|319.52|14
1639396810000|2021-12-13 12:00:10|323.61|319.51|323.58|319.48|323.63|319.53|323.55|319.45|12
1639396820000|2021-12-13 12:00:20|323.59|319.49|323.4|319.3|323.59|319.49|323.39|319.29|14
1639396830000|2021-12-13 12:00:30|323.35|319.25|323.28|319.18|323.39|319.29|323.28|319.18|7
1639396840000|2021-12-13 12:00:40|323.31|319.21|323.43|319.33|323.43|319.33|323.31|319.21|4
1639396850000|2021-12-13 12:00:50|323.44|319.34|323.47|319.37|323.47|319.37|323.44|319.34|2
1639396860000|2021-12-13 12:01:00|323.51|319.41|323.47|319.37|323.51|319.41|323.47|319.37|4
1639396870000|2021-12-13 12:01:10|323.44|319.34|323.47|319.37|323.47|319.37|323.4|319.3|7
1639396880000|2021-12-13 12:01:20|323.46|319.36|323.31|319.21|323.47|319.37|323.31|319.21|7
1639396890000|2021-12-13 12:01:30|323.32|319.22|323.43|319.33|323.43|319.33|323.31|319.21|7
1639396900000|2021-12-13 12:01:40|323.44|319.34|323.46|319.36|323.46|319.36|323.44|319.34|2
1639396910000|2021-12-13 12:01:50|323.44|319.34|323.46|319.36|323.46|319.36|323.44|319.34|2
1639396920000|2021-12-13 12:02:00|323.45|319.35|323.45|319.35|323.51|319.41|323.45|319.35|5
1639396930000|2021-12-13 12:02:10|323.39|319.29|323.39|319.29|323.45|319.35|323.33|319.23|13
1639396940000|2021-12-13 12:02:20|323.38|319.28|323.25|319.15|323.38|319.28|323.25|319.15|17
1639396950000|2021-12-13 12:02:30|323.24|319.14|323.17|319.07|323.24|319.14|323.17|319.07|4
1639396960000|2021-12-13 12:02:40|323.05|318.95|323.09|318.99|323.17|319.07|323.05|318.95|8
1639396970000|2021-12-13 12:02:50|323.1|319|323.16|319.06|323.16|319.06|323.1|319|5
1639396980000|2021-12-13 12:03:00|323.18|319.08|323.16|319.06|323.18|319.08|323.16|319.06|2
1639396990000|2021-12-13 12:03:10|323.2|319.1|323.13|319.03|323.21|319.11|323.11|319.01|11
1639397000000|2021-12-13 12:03:20|323.14|319.04|323.14|319.04|323.18|319.08|323.06|318.96|9
1639397010000|2021-12-13 12:03:30|323.02|318.92|323.03|318.93|323.14|319.04|323.02|318.92|6
1639397020000|2021-12-13 12:03:40|323.04|318.94|323.12|319.02|323.12|319.02|323.03|318.93|5
1639397030000|2021-12-13 12:03:50|323.18|319.08|323.18|319.08|323.18|319.08|323.18|319.08|1
1639397040000|2021-12-13 12:04:00|323.1|319|323.15|319.05|323.15|319.05|323.1|319|2
1639397050000|2021-12-13 12:04:10|323.12|319.02|323.15|319.05|323.15|319.05|323.12|319.02|2
1639397060000|2021-12-13 12:04:20|323.1|319|323.12|319.02|323.15|319.05|323.1|319|6
1639397070000|2021-12-13 12:04:30|323.15|319.05|323.12|319.02|323.15|319.05|323.1|319|5
1639397080000|2021-12-13 12:04:40|323.15|319.05|323.12|319.02|323.15|319.05|323.06|318.96|4
1639397090000|2021-12-13 12:04:50|323.11|319.01|323.11|319.01|323.13|319.03|322.96|318.86|19
1639397100000|2021-12-13 12:05:00|323|318.9|323.06|318.96|323.06|318.96|323|318.9|2
1639397110000|2021-12-13 12:05:10|323.01|318.91|323.07|318.97|323.08|318.98|323.01|318.91|6
1639397120000|2021-12-13 12:05:20|323.08|318.98|323.13|319.03|323.13|319.03|323.03|318.93|10
1639397130000|2021-12-13 12:05:30|323.16|319.06|323.21|319.11|323.27|319.17|323.16|319.06|8
1639397140000|2021-12-13 12:05:40|323.31|319.21|323.3|319.2|323.37|319.27|323.26|319.16|10
1639397150000|2021-12-13 12:05:50|323.32|319.22|323.29|319.19|323.36|319.26|323.28|319.18|11
1639397160000|2021-12-13 12:06:00|323.35|319.25|323.35|319.25|323.39|319.29|323.31|319.21|6
1639397170000|2021-12-13 12:06:10|323.38|319.28|323.36|319.26|323.38|319.28|323.36|319.26|4
1639397180000|2021-12-13 12:06:20|323.37|319.27|323.48|319.38|323.48|319.38|323.25|319.15|13
1639397190000|2021-12-13 12:06:30|323.49|319.39|323.51|319.41|323.51|319.41|323.48|319.38|3
1639397200000|2021-12-13 12:06:40|323.48|319.38|323.55|319.45|323.55|319.45|323.48|319.38|4
1639397210000|2021-12-13 12:06:50|323.58|319.48|323.59|319.49|323.65|319.55|323.53|319.43|11
1639397220000|2021-12-13 12:07:00|323.61|319.51|323.71|319.61|323.81|319.71|323.6|319.5|15
1639397230000|2021-12-13 12:07:10|323.69|319.59|323.82|319.72|323.82|319.72|323.55|319.45|15
1639397240000|2021-12-13 12:07:20|323.8|319.7|324.21|320.11|324.21|320.11|323.8|319.7|6
1639397250000|2021-12-13 12:07:30|324.13|320.03|324.26|320.16|324.26|320.16|324.13|320.03|10
1639397260000|2021-12-13 12:07:40|324.21|320.11|324.29|320.19|324.3|320.2|324.21|320.11|7
1639397270000|2021-12-13 12:07:50|324.36|320.26|324.26|320.16|324.36|320.26|324.26|320.16|5
1639397280000|2021-12-13 12:08:00|324.53|320.43|325.5|321.4|325.56|321.46|324.53|320.43|29
1639397290000|2021-12-13 12:08:10|325.55|321.45|324.92|320.82|325.63|321.53|324.92|320.82|17
1639397300000|2021-12-13 12:08:20|324.99|320.89|325.32|321.22|325.36|321.26|324.92|320.82|16
1639397310000|2021-12-13 12:08:30|325.22|321.12|325.22|321.12|325.37|321.27|325.14|321.04|16
1639397320000|2021-12-13 12:08:40|325.24|321.14|324.84|320.74|325.24|321.14|324.84|320.74|14
1639397330000|2021-12-13 12:08:50|324.79|320.69|324.65|320.55|324.82|320.72|324.62|320.52|20
1639397340000|2021-12-13 12:09:00|324.63|320.53|324.71|320.61|324.87|320.77|324.5|320.4|19
1639397350000|2021-12-13 12:09:10|324.64|320.54|324.58|320.48|324.66|320.56|324.56|320.46|10
1639397360000|2021-12-13 12:09:20|324.57|320.47|324.41|320.31|324.6|320.5|324.41|320.31|15
1639397370000|2021-12-13 12:09:30|324.39|320.29|324.4|320.3|324.43|320.33|324.36|320.26|12
1639397380000|2021-12-13 12:09:40|324.42|320.32|324.38|320.28|324.47|320.37|324.35|320.25|14
1639397390000|2021-12-13 12:09:50|324.39|320.29|324.47|320.37|324.47|320.37|324.34|320.24|17
1639397400000|2021-12-13 12:10:00|324.48|320.38|324.51|320.41|324.59|320.49|324.47|320.37|12
1639397410000|2021-12-13 12:10:10|324.45|320.35|324.28|320.18|324.55|320.45|324.28|320.18|15
1639397420000|2021-12-13 12:10:20|324.21|320.11|324.09|319.99|324.27|320.17|324.09|319.99|14
1639397430000|2021-12-13 12:10:30|324.1|320|324.09|319.99|324.12|320.02|324.06|319.96|13
1639397440000|2021-12-13 12:10:40|324.04|319.94|324.08|319.98|324.12|320.02|323.79|319.69|21
1639397450000|2021-12-13 12:10:50|324.21|320.11|324.38|320.28|324.44|320.34|324.21|320.11|9
1639397460000|2021-12-13 12:11:00|324.3|320.2|324.39|320.29|324.39|320.29|324.27|320.17|13
1639397470000|2021-12-13 12:11:10|324.23|320.13|324.37|320.27|324.41|320.31|324.19|320.09|8
1639397480000|2021-12-13 12:11:20|324.32|320.22|324.32|320.22|324.41|320.31|324.2|320.1|9
1639397490000|2021-12-13 12:11:30|324.31|320.21|324.31|320.21|324.36|320.26|324.31|320.21|8
1639397500000|2021-12-13 12:11:40|324.32|320.22|324.45|320.35|324.46|320.36|324.32|320.22|7
1639397510000|2021-12-13 12:11:50|324.4|320.3|324.45|320.35|324.46|320.36|324.39|320.29|5
1639397520000|2021-12-13 12:12:00|324.53|320.43|324.67|320.57|324.71|320.61|324.53|320.43|19
1639397530000|2021-12-13 12:12:10|324.66|320.56|324.55|320.45|324.7|320.6|324.55|320.45|10
1639397540000|2021-12-13 12:12:20|324.59|320.49|324.62|320.52|324.62|320.52|324.58|320.48|6
1639397550000|2021-12-13 12:12:30|324.65|320.55|324.69|320.59|324.69|320.59|324.62|320.52|7
1639397560000|2021-12-13 12:12:40|324.68|320.58|324.65|320.55|324.72|320.62|324.63|320.53|9
1639397570000|2021-12-13 12:12:50|324.67|320.57|324.69|320.59|324.69|320.59|324.66|320.56|7
1639397580000|2021-12-13 12:13:00|324.67|320.57|324.74|320.64|324.82|320.72|324.67|320.57|18
1639397590000|2021-12-13 12:13:10|324.76|320.66|324.73|320.63|324.78|320.68|324.73|320.63|6
1639397600000|2021-12-13 12:13:20|324.71|320.61|324.56|320.46|324.71|320.61|324.56|320.46|14
1639397610000|2021-12-13 12:13:30|324.57|320.47|324.57|320.47|324.64|320.54|324.5|320.4|9
1639397620000|2021-12-13 12:13:40|324.55|320.45|324.59|320.49|324.62|320.52|324.55|320.45|8
1639397630000|2021-12-13 12:13:50|324.64|320.54|324.72|320.62|324.72|320.62|324.57|320.47|6
1639397640000|2021-12-13 12:14:00|324.7|320.6|324.62|320.52|324.74|320.64|324.6|320.5|9
1639397650000|2021-12-13 12:14:10|324.8|320.7|324.66|320.56|324.8|320.7|324.61|320.51|10
1639397660000|2021-12-13 12:14:20|324.64|320.54|324.64|320.54|324.66|320.56|324.64|320.54|3
1639397670000|2021-12-13 12:14:30|324.65|320.55|324.73|320.63|324.73|320.63|324.65|320.55|2
1639397680000|2021-12-13 12:14:40|324.71|320.61|324.83|320.73|324.88|320.78|324.65|320.55|13
1639397690000|2021-12-13 12:14:50|324.87|320.77|324.83|320.73|324.87|320.77|324.81|320.71|5
1639397700000|2021-12-13 12:15:00|324.82|320.72|324.68|320.58|324.82|320.72|324.68|320.58|6
1639397710000|2021-12-13 12:15:10|324.73|320.63|324.63|320.53|324.73|320.63|324.61|320.51|12
1639397720000|2021-12-13 12:15:20|324.66|320.56|325.17|321.07|325.17|321.07|324.64|320.54|18
1639397730000|2021-12-13 12:15:30|325.18|321.08|325.46|321.36|325.5|321.4|325.14|321.04|21
1639397740000|2021-12-13 12:15:40|325.47|321.37|325.36|321.26|325.51|321.41|325.36|321.26|13
1639397750000|2021-12-13 12:15:50|325.37|321.27|325.49|321.39|325.5|321.4|325.3|321.2|18
1639397760000|2021-12-13 12:16:00|325.48|321.38|325.89|321.79|325.89|321.79|325.42|321.32|22
1639397770000|2021-12-13 12:16:10|326.16|322.06|326.58|322.48|326.69|322.59|326.11|322.01|26
1639397780000|2021-12-13 12:16:20|326.57|322.47|326.61|322.51|326.7|322.6|326.52|322.42|11
1639397790000|2021-12-13 12:16:30|326.7|322.6|326.61|322.51|326.71|322.61|326.61|322.51|12
1639397800000|2021-12-13 12:16:40|326.77|322.67|326.81|322.71|326.9|322.8|326.75|322.65|12
1639397810000|2021-12-13 12:16:50|327.25|323.15|327.61|323.51|327.63|323.53|327.25|323.15|19
1639397820000|2021-12-13 12:17:00|327.77|323.67|327.63|323.53|327.79|323.69|327.59|323.49|14
1639397830000|2021-12-13 12:17:10|327.71|323.61|327.64|323.54|327.71|323.61|327.6|323.5|10
1639397840000|2021-12-13 12:17:20|327.66|323.56|327.63|323.53|327.66|323.56|327.54|323.44|15
1639397850000|2021-12-13 12:17:30|327.65|323.55|327.71|323.61|327.71|323.61|327.62|323.52|12
1639397860000|2021-12-13 12:17:40|327.63|323.53|327.54|323.44|327.68|323.58|327.54|323.44|12
1639397870000|2021-12-13 12:17:50|327.55|323.45|327.56|323.46|327.57|323.47|327.44|323.34|11
1639397880000|2021-12-13 12:18:00|327.53|323.43|327.46|323.36|327.55|323.45|327.38|323.28|18
1639397890000|2021-12-13 12:18:10|327.44|323.34|327.22|323.12|327.47|323.37|327.17|323.07|17
1639397900000|2021-12-13 12:18:20|327.32|323.22|326.8|322.7|327.32|323.22|326.77|322.67|21
1639397910000|2021-12-13 12:18:30|326.81|322.71|326.73|322.63|326.84|322.74|326.73|322.63|8
1639397920000|2021-12-13 12:18:40|326.71|322.61|326.71|322.61|326.72|322.62|326.67|322.57|5
1639397930000|2021-12-13 12:18:50|326.68|322.58|326.62|322.52|326.73|322.63|326.57|322.47|14
1639397940000|2021-12-13 12:19:00|326.65|322.55|326.8|322.7|326.85|322.75|326.65|322.55|11
1639397950000|2021-12-13 12:19:10|326.78|322.68|326.81|322.71|326.86|322.76|326.74|322.64|12
1639397960000|2021-12-13 12:19:20|326.82|322.72|326.81|322.71|326.91|322.81|326.81|322.71|6
1639397970000|2021-12-13 12:19:30|326.75|322.65|326.88|322.78|326.88|322.78|326.75|322.65|6
1639397980000|2021-12-13 12:19:40|326.85|322.75|327.63|323.53|327.7|323.6|326.85|322.75|18
1639397990000|2021-12-13 12:19:50|327.6|323.5|327.53|323.43|327.68|323.58|327.53|323.43|12
1639398000000|2021-12-13 12:20:00|327.56|323.46|327.65|323.55|327.68|323.58|327.56|323.46|15
1639398010000|2021-12-13 12:20:10|327.66|323.56|327.71|323.61|327.73|323.63|327.55|323.45|17
1639398020000|2021-12-13 12:20:20|327.74|323.64|328.42|324.32|328.42|324.32|327.63|323.53|22
1639398030000|2021-12-13 12:20:30|328.47|324.37|329.48|325.38|329.6|325.5|328.47|324.37|23
1639398040000|2021-12-13 12:20:40|329.6|325.5|334.45|330.35|334.45|330.35|329.54|325.44|34
1639398050000|2021-12-13 12:20:50|334.49|330.39|333.14|329.04|334.56|330.46|332.74|328.64|35
1639398060000|2021-12-13 12:21:00|332.96|328.86|334.4|330.3|334.4|330.3|332.76|328.66|31
1639398070000|2021-12-13 12:21:10|334.45|330.35|334.87|330.77|334.87|330.77|334.1|330|29
1639398080000|2021-12-13 12:21:20|335.08|330.98|337.03|332.93|337.19|333.09|335.08|330.98|34
1639398090000|2021-12-13 12:21:30|336.97|332.87|338.04|333.94|338.04|333.94|336.79|332.69|30
1639398100000|2021-12-13 12:21:40|338.09|333.99|339.77|335.67|340.35|336.25|338.09|333.99|28
1639398110000|2021-12-13 12:21:50|339.54|335.44|338.52|334.42|339.54|335.44|336.16|332.06|31
1639398120000|2021-12-13 12:22:00|338.51|334.41|338.43|334.33|339.48|335.38|338.33|334.23|33
1639398130000|2021-12-13 12:22:10|338.46|334.36|337.61|333.51|338.59|334.49|337.61|333.51|35
1639398140000|2021-12-13 12:22:20|337.62|333.52|338.58|334.48|338.68|334.58|337.62|333.52|30
1639398150000|2021-12-13 12:22:30|338.52|334.42|339.81|335.71|339.81|335.71|338.52|334.42|34
1639398160000|2021-12-13 12:22:40|339.87|335.77|339.67|335.57|340.33|336.23|339.64|335.54|31
1639398170000|2021-12-13 12:22:50|339.62|335.52|340.21|336.11|340.21|336.11|339.6|335.5|32
1639398180000|2021-12-13 12:23:00|340.17|336.07|340.51|336.41|340.51|336.41|340.17|336.07|28
1639398190000|2021-12-13 12:23:10|340.5|336.4|341.34|337.24|341.61|337.51|340.44|336.34|33
1639398200000|2021-12-13 12:23:20|341.36|337.26|341.17|337.07|341.7|337.6|340.86|336.76|30
1639398210000|2021-12-13 12:23:30|340.96|336.86|340.23|336.13|341.13|337.03|339.85|335.75|33
1639398220000|2021-12-13 12:23:40|340.27|336.17|340.4|336.3|340.7|336.6|340.27|336.17|28
1639398230000|2021-12-13 12:23:50|340.3|336.2|340.52|336.42|340.54|336.44|340.14|336.04|28
1639398240000|2021-12-13 12:24:00|340.51|336.41|338.71|334.61|340.51|336.41|338.62|334.52|31
1639398250000|2021-12-13 12:24:10|338.76|334.66|339.83|335.73|340.34|336.24|338.76|334.66|27
1639398260000|2021-12-13 12:24:20|339.69|335.59|339.24|335.14|339.69|335.59|338.91|334.81|29
1639398270000|2021-12-13 12:24:30|339.22|335.12|339.13|335.03|339.22|335.12|338.66|334.56|31
1639398280000|2021-12-13 12:24:40|339.14|335.04|338.15|334.05|339.21|335.11|338.15|334.05|29
1639398290000|2021-12-13 12:24:50|338.29|334.19|338.76|334.66|338.85|334.75|337.94|333.84|31
1639398300000|2021-12-13 12:25:00|338.78|334.68|337.57|333.47|338.78|334.68|337.57|333.47|26
1639398310000|2021-12-13 12:25:10|337.56|333.46|339.03|334.93|339.03|334.93|337.56|333.46|30
1639398320000|2021-12-13 12:25:20|338.97|334.87|339.26|335.16|339.31|335.21|338.9|334.8|23
1639398330000|2021-12-13 12:25:30|339.29|335.19|339.51|335.41|339.6|335.5|339.03|334.93|25
1639398340000|2021-12-13 12:25:40|339.56|335.46|339.38|335.28|339.79|335.69|339.32|335.22|28
1639398350000|2021-12-13 12:25:50|339.37|335.27|338.25|334.15|339.37|335.27|338.11|334.01|34
1639398360000|2021-12-13 12:26:00|338.24|334.14|338.5|334.4|338.58|334.48|338.24|334.14|23
1639398370000|2021-12-13 12:26:10|338.48|334.38|338.42|334.32|338.56|334.46|338.36|334.26|28
1639398380000|2021-12-13 12:26:20|338.43|334.33|337.9|333.8|338.43|334.33|337.69|333.59|25
1639398390000|2021-12-13 12:26:30|337.77|333.67|337.61|333.51|337.8|333.7|337.53|333.43|29
1639398400000|2021-12-13 12:26:40|337.57|333.47|338.14|334.04|338.23|334.13|337.54|333.44|28
1639398410000|2021-12-13 12:26:50|338.28|334.18|338.32|334.22|338.45|334.35|338.27|334.17|21
1639398420000|2021-12-13 12:27:00|338.36|334.26|338.42|334.32|338.48|334.38|338.21|334.11|25
1639398430000|2021-12-13 12:27:10|338.44|334.34|339|334.9|339|334.9|338.39|334.29|26
1639398440000|2021-12-13 12:27:20|338.99|334.89|339.43|335.33|340.19|336.09|338.99|334.89|35
1639398450000|2021-12-13 12:27:30|339.39|335.29|339.52|335.42|339.65|335.55|339.39|335.29|26
1639398460000|2021-12-13 12:27:40|339.53|335.43|340.23|336.13|340.42|336.32|339.46|335.36|27
1639398470000|2021-12-13 12:27:50|340.2|336.1|339.72|335.62|340.36|336.26|339.72|335.62|34
1639398480000|2021-12-13 12:28:00|339.68|335.58|339.52|335.42|339.68|335.58|339.37|335.27|28
1639398490000|2021-12-13 12:28:10|339.55|335.45|339.62|335.52|339.63|335.53|339.43|335.33|20
1639398500000|2021-12-13 12:28:20|339.63|335.53|340.05|335.95|340.15|336.05|339.45|335.35|33
1639398510000|2021-12-13 12:28:30|340.16|336.06|340.82|336.72|341.22|337.12|340.13|336.03|31
1639398520000|2021-12-13 12:28:40|340.83|336.73|340.57|336.47|340.92|336.82|340.39|336.29|30
1639398530000|2021-12-13 12:28:50|340.55|336.45|340.28|336.18|340.55|336.45|340.06|335.96|30
1639398540000|2021-12-13 12:29:00|340.34|336.24|339.71|335.61|340.34|336.24|339.67|335.57|23
1639398550000|2021-12-13 12:29:10|339.78|335.68|340.18|336.08|340.34|336.24|339.6|335.5|24
1639398560000|2021-12-13 12:29:20|340.19|336.09|340.42|336.32|340.47|336.37|340.19|336.09|24
1639398570000|2021-12-13 12:29:30|340.43|336.33|339.78|335.68|340.43|336.33|339.68|335.58|22
1639398580000|2021-12-13 12:29:40|339.79|335.69|339.9|335.8|340.1|336|339.75|335.65|22
1639398590000|2021-12-13 12:29:50|339.85|335.75|339.91|335.81|339.95|335.85|339.81|335.71|20
1639398600000|2021-12-13 12:30:00|339.78|335.68|339.47|335.37|339.87|335.77|339.42|335.32|31
1639398610000|2021-12-13 12:30:10|339.42|335.32|339.3|335.2|339.44|335.34|339.3|335.2|24
1639398620000|2021-12-13 12:30:20|339.05|334.95|339.44|335.34|339.51|335.41|338.65|334.55|25
1639398630000|2021-12-13 12:30:30|339.45|335.35|340.45|336.35|340.54|336.44|339.36|335.26|34
1639398640000|2021-12-13 12:30:40|340.56|336.46|340.35|336.25|340.59|336.49|340.34|336.24|28
1639398650000|2021-12-13 12:30:50|340.34|336.24|340.33|336.23|340.38|336.28|339.94|335.84|25
1639398660000|2021-12-13 12:31:00|340.37|336.27|340.27|336.17|340.37|336.27|339.33|335.23|28
1639398670000|2021-12-13 12:31:10|340.41|336.31|340.12|336.02|340.41|336.31|339.49|335.39|31
1639398680000|2021-12-13 12:31:20|340.13|336.03|340.19|336.09|340.33|336.23|340.09|335.99|25
1639398690000|2021-12-13 12:31:30|340.2|336.1|340.44|336.34|340.44|336.34|340.13|336.03|26
1639398700000|2021-12-13 12:31:40|340.45|336.35|340.17|336.07|340.47|336.37|340.07|335.97|28
1639398710000|2021-12-13 12:31:50|340.18|336.08|339.68|335.58|340.24|336.14|339.67|335.57|30
1639398720000|2021-12-13 12:32:00|339.65|335.55|339.64|335.54|339.79|335.69|339.55|335.45|28
1639398730000|2021-12-13 12:32:10|339.67|335.57|338.79|334.69|339.81|335.71|338.69|334.59|36
1639398740000|2021-12-13 12:32:20|338.85|334.75|338.4|334.3|338.88|334.78|338.4|334.3|24
1639398750000|2021-12-13 12:32:30|338.39|334.29|339.29|335.19|339.36|335.26|338.33|334.23|30
1639398760000|2021-12-13 12:32:40|339.33|335.23|338.69|334.59|339.43|335.33|338.69|334.59|28
1639398770000|2021-12-13 12:32:50|338.63|334.53|338.02|333.92|338.64|334.54|337.55|333.45|31
1639398780000|2021-12-13 12:33:00|338.07|333.97|338.39|334.29|338.41|334.31|337.79|333.69|27
1639398790000|2021-12-13 12:33:10|338.4|334.3|337.75|333.65|338.46|334.36|337.71|333.61|34
1639398800000|2021-12-13 12:33:20|337.76|333.66|337.64|333.54|337.77|333.67|337.47|333.37|18
1639398810000|2021-12-13 12:33:30|337.68|333.58|337.69|333.59|337.98|333.88|337.63|333.53|23
1639398820000|2021-12-13 12:33:40|337.65|333.55|337.55|333.45|337.65|333.55|337.49|333.39|25
1639398830000|2021-12-13 12:33:50|337.5|333.4|337.46|333.36|337.59|333.49|336.72|332.62|25
1639398840000|2021-12-13 12:34:00|337.5|333.4|337.34|333.24|337.53|333.43|337.29|333.19|27
1639398850000|2021-12-13 12:34:10|337.33|333.23|337.45|333.35|337.46|333.36|337.32|333.22|27
1639398860000|2021-12-13 12:34:20|337.46|333.36|336.59|332.49|337.48|333.38|336.55|332.45|20
1639398870000|2021-12-13 12:34:30|336.63|332.53|337.18|333.08|337.29|333.19|336.38|332.28|30
1639398880000|2021-12-13 12:34:40|337.16|333.06|337.25|333.15|337.25|333.15|336.75|332.65|24
1639398890000|2021-12-13 12:34:50|337.24|333.14|337.06|332.96|337.25|333.15|337.01|332.91|20
1639398900000|2021-12-13 12:35:00|337.11|333.01|337.67|333.57|337.68|333.58|337.06|332.96|25
1639398910000|2021-12-13 12:35:10|337.65|333.55|337.61|333.51|337.67|333.57|337.53|333.43|20
1639398920000|2021-12-13 12:35:20|337.65|333.55|338.03|333.93|338.17|334.07|337.61|333.51|26
1639398930000|2021-12-13 12:35:30|338|333.9|336.71|332.61|338|333.9|336.62|332.52|34
1639398940000|2021-12-13 12:35:40|336.73|332.63|337.19|333.09|337.19|333.09|336.67|332.57|21
1639398950000|2021-12-13 12:35:50|337.21|333.11|336.75|332.65|337.34|333.24|336.68|332.58|23
1639398960000|2021-12-13 12:36:00|336.79|332.69|336.54|332.44|336.79|332.69|336.36|332.26|29
1639398970000|2021-12-13 12:36:10|336.6|332.5|336.4|332.3|336.87|332.77|336.4|332.3|29
1639398980000|2021-12-13 12:36:20|336.5|332.4|336.31|332.21|336.5|332.4|336.31|332.21|16
1639398990000|2021-12-13 12:36:30|336.32|332.22|334.84|330.74|336.4|332.3|334.84|330.74|23
1639399000000|2021-12-13 12:36:40|334.94|330.84|335.19|331.09|335.37|331.27|334.94|330.84|33
1639399010000|2021-12-13 12:36:50|335.31|331.21|335.4|331.3|335.63|331.53|335.29|331.19|29
1639399020000|2021-12-13 12:37:00|335.49|331.39|335.49|331.39|335.5|331.4|335.39|331.29|21
1639399030000|2021-12-13 12:37:10|335.57|331.47|335.64|331.54|336.21|332.11|335.53|331.43|32
1639399040000|2021-12-13 12:37:20|335.65|331.55|335.55|331.45|335.8|331.7|335.55|331.45|23
1639399050000|2021-12-13 12:37:30|335.54|331.44|335.52|331.42|335.65|331.55|335.44|331.34|17
1639399060000|2021-12-13 12:37:40|335.57|331.47|335.75|331.65|335.81|331.71|335.57|331.47|23
1639399070000|2021-12-13 12:37:50|335.74|331.64|336.45|332.35|336.57|332.47|335.74|331.64|22
1639399080000|2021-12-13 12:38:00|336.46|332.36|335.77|331.67|336.54|332.44|335.69|331.59|29
1639399090000|2021-12-13 12:38:10|335.74|331.64|335.46|331.36|335.74|331.64|335.37|331.27|27
1639399100000|2021-12-13 12:38:20|335.44|331.34|335.36|331.26|335.54|331.44|335.33|331.23|25
1639399110000|2021-12-13 12:38:30|335.33|331.23|335.26|331.16|335.42|331.32|334.47|330.37|34
1639399120000|2021-12-13 12:38:40|335.25|331.15|335.23|331.13|335.29|331.19|334.7|330.6|24
1639399130000|2021-12-13 12:38:50|335.24|331.14|334.78|330.68|335.26|331.16|334.55|330.45|22
1639399140000|2021-12-13 12:39:00|334.79|330.69|334.71|330.61|335.18|331.08|334.62|330.52|23
1639399150000|2021-12-13 12:39:10|334.72|330.62|334.6|330.5|335.07|330.97|334.57|330.47|21
1639399160000|2021-12-13 12:39:20|334.58|330.48|334.62|330.52|334.91|330.81|334.56|330.46|29
1639399170000|2021-12-13 12:39:30|334.61|330.51|334.54|330.44|334.7|330.6|334.42|330.32|25
1639399180000|2021-12-13 12:39:40|334.52|330.42|334.54|330.44|334.61|330.51|334.46|330.36|28
1639399190000|2021-12-13 12:39:50|334.55|330.45|333.95|329.85|334.59|330.49|333.78|329.68|24
1639399200000|2021-12-13 12:40:00|333.96|329.86|333.95|329.85|334.07|329.97|333.81|329.71|23
1639399210000|2021-12-13 12:40:10|333.97|329.87|335.26|331.16|335.33|331.23|333.93|329.83|27
1639399220000|2021-12-13 12:40:20|335.15|331.05|334.34|330.24|335.15|331.05|334.27|330.17|29
1639399230000|2021-12-13 12:40:30|334.37|330.27|334.33|330.23|334.5|330.4|334.21|330.11|21
1639399240000|2021-12-13 12:40:40|334.34|330.24|334.21|330.11|334.47|330.37|334.21|330.11|28
1639399250000|2021-12-13 12:40:50|334.2|330.1|334.36|330.26|334.42|330.32|334.2|330.1|16
1639399260000|2021-12-13 12:41:00|334.34|330.24|333.73|329.63|334.37|330.27|333.73|329.63|19
1639399270000|2021-12-13 12:41:10|333.76|329.66|334.18|330.08|334.23|330.13|333.75|329.65|30
1639399280000|2021-12-13 12:41:20|334.23|330.13|334.53|330.43|334.61|330.51|334.15|330.05|21
1639399290000|2021-12-13 12:41:30|334.55|330.45|334.45|330.35|334.58|330.48|334.35|330.25|13
1639399300000|2021-12-13 12:41:40|334.4|330.3|334.03|329.93|334.48|330.38|333.98|329.88|21
1639399310000|2021-12-13 12:41:50|334.02|329.92|334.4|330.3|334.45|330.35|334.02|329.92|24
1639399320000|2021-12-13 12:42:00|334.42|330.32|334.61|330.51|334.61|330.51|334.31|330.21|26
1639399330000|2021-12-13 12:42:10|334.62|330.52|334.67|330.57|334.84|330.74|334.55|330.45|13
1639399340000|2021-12-13 12:42:20|334.8|330.7|335.2|331.1|335.21|331.11|334.71|330.61|22
1639399350000|2021-12-13 12:42:30|335.13|331.03|334.5|330.4|335.15|331.05|334.5|330.4|29
1639399360000|2021-12-13 12:42:40|334.54|330.44|334.45|330.35|334.54|330.44|334.4|330.3|23
1639399370000|2021-12-13 12:42:50|334.47|330.37|334.63|330.53|334.67|330.57|334.45|330.35|14
1639399380000|2021-12-13 12:43:00|334.62|330.52|334.51|330.41|334.62|330.52|334.48|330.38|14
1639399390000|2021-12-13 12:43:10|334.52|330.42|334.45|330.35|334.53|330.43|334.45|330.35|11
1639399400000|2021-12-13 12:43:20|334.43|330.33|334.21|330.11|334.46|330.36|334.19|330.09|22
1639399410000|2021-12-13 12:43:30|334.2|330.1|334.38|330.28|334.39|330.29|333.88|329.78|29
1639399420000|2021-12-13 12:43:40|334.5|330.4|334.27|330.17|334.52|330.42|334.27|330.17|24
1639399430000|2021-12-13 12:43:50|334.28|330.18|334.39|330.29|334.39|330.29|334.26|330.16|13
1639399440000|2021-12-13 12:44:00|334.38|330.28|334.33|330.23|334.38|330.28|334.26|330.16|13
1639399450000|2021-12-13 12:44:10|334.32|330.22|334.36|330.26|334.36|330.26|334.27|330.17|6
1639399460000|2021-12-13 12:44:20|334.27|330.17|334.18|330.08|334.35|330.25|334.02|329.92|18
1639399470000|2021-12-13 12:44:30|334.17|330.07|333.6|329.5|334.17|330.07|333.53|329.43|21
1639399480000|2021-12-13 12:44:40|333.62|329.52|332.93|328.83|333.62|329.52|332.9|328.8|32
1639399490000|2021-12-13 12:44:50|333|328.9|333.25|329.15|333.31|329.21|332.99|328.89|24
1639399500000|2021-12-13 12:45:00|333.3|329.2|333.5|329.4|333.5|329.4|333.21|329.11|21
1639399510000|2021-12-13 12:45:10|333.52|329.42|333.56|329.46|333.71|329.61|333.38|329.28|36
1639399520000|2021-12-13 12:45:20|333.57|329.47|333.49|329.39|333.67|329.57|333.49|329.39|27
1639399530000|2021-12-13 12:45:30|333.36|329.26|332.62|328.52|333.47|329.37|332.62|328.52|29
1639399540000|2021-12-13 12:45:40|332.63|328.53|332.64|328.54|332.7|328.6|332.34|328.24|27
1639399550000|2021-12-13 12:45:50|332.65|328.55|332.36|328.26|332.67|328.57|332.32|328.22|29
1639399560000|2021-12-13 12:46:00|332.29|328.19|331.86|327.76|332.36|328.26|331.83|327.73|22
1639399570000|2021-12-13 12:46:10|331.88|327.78|331.79|327.69|331.88|327.78|331.41|327.31|32
1639399580000|2021-12-13 12:46:20|331.81|327.71|331.59|327.49|331.81|327.71|331.53|327.43|28
1639399590000|2021-12-13 12:46:30|331.58|327.48|331.53|327.43|331.68|327.58|331.53|327.43|19
1639399600000|2021-12-13 12:46:40|331.52|327.42|331.69|327.59|331.69|327.59|331.07|326.97|27
1639399610000|2021-12-13 12:46:50|331.71|327.61|331.53|327.43|331.75|327.65|331.38|327.28|32
1639399620000|2021-12-13 12:47:00|331.54|327.44|332.17|328.07|332.18|328.08|331.46|327.36|29
1639399630000|2021-12-13 12:47:10|332.21|328.11|332.21|328.11|332.43|328.33|332.11|328.01|29
1639399640000|2021-12-13 12:47:20|332.27|328.17|332.86|328.76|332.91|328.81|332.25|328.15|33
1639399650000|2021-12-13 12:47:30|332.9|328.8|332.81|328.71|332.9|328.8|332.63|328.53|21
1639399660000|2021-12-13 12:47:40|332.78|328.68|332.79|328.69|332.83|328.73|332.75|328.65|18
1639399670000|2021-12-13 12:47:50|332.77|328.67|332.35|328.25|332.77|328.67|332.35|328.25|22
1639399680000|2021-12-13 12:48:00|332.36|328.26|332.2|328.1|332.49|328.39|332.2|328.1|22
1639399690000|2021-12-13 12:48:10|332.18|328.08|332.25|328.15|332.47|328.37|332.17|328.07|18
1639399700000|2021-12-13 12:48:20|332.2|328.1|332.06|327.96|332.2|328.1|332.06|327.96|7
1639399710000|2021-12-13 12:48:30|331.98|327.88|331.9|327.8|331.98|327.88|331.87|327.77|10
1639399720000|2021-12-13 12:48:40|331.89|327.79|331.8|327.7|332.18|328.08|331.63|327.53|19
1639399730000|2021-12-13 12:48:50|331.77|327.67|331.27|327.17|331.96|327.86|331.25|327.15|21
1639399740000|2021-12-13 12:49:00|331.17|327.07|330.71|326.61|331.29|327.19|330.68|326.58|27
1639399750000|2021-12-13 12:49:10|330.69|326.59|330.95|326.85|331.06|326.96|330.66|326.56|21
1639399760000|2021-12-13 12:49:20|330.92|326.82|330.97|326.87|330.97|326.87|330.82|326.72|13
1639399770000|2021-12-13 12:49:30|331.12|327.02|331.02|326.92|331.53|327.43|331.02|326.92|27
1639399780000|2021-12-13 12:49:40|331.01|326.91|330.9|326.8|331.01|326.91|330.73|326.63|25
1639399790000|2021-12-13 12:49:50|330.99|326.89|331.43|327.33|331.57|327.47|330.94|326.84|24
1639399800000|2021-12-13 12:50:00|331.38|327.28|331.34|327.24|331.46|327.36|331.25|327.15|16
1639399810000|2021-12-13 12:50:10|331.25|327.15|331.36|327.26|331.41|327.31|331.2|327.1|15
1639399820000|2021-12-13 12:50:20|331.35|327.25|331.52|327.42|331.52|327.42|331.26|327.16|22
1639399830000|2021-12-13 12:50:30|331.53|327.43|331.8|327.7|331.85|327.75|331.53|327.43|21
1639399840000|2021-12-13 12:50:40|331.79|327.69|331.51|327.41|331.82|327.72|331.5|327.4|19
1639399850000|2021-12-13 12:50:50|331.5|327.4|331.48|327.38|331.52|327.42|331.3|327.2|21
1639399860000|2021-12-13 12:51:00|331.49|327.39|332.06|327.96|332.07|327.97|331.45|327.35|25
1639399870000|2021-12-13 12:51:10|332.23|328.13|331.65|327.55|332.26|328.16|331.62|327.52|18
1639399880000|2021-12-13 12:51:20|331.76|327.66|331.7|327.6|331.76|327.66|331.62|327.52|11
1639399890000|2021-12-13 12:51:30|331.81|327.71|332.4|328.3|332.42|328.32|331.73|327.63|21
1639399900000|2021-12-13 12:51:40|332.38|328.28|331.74|327.64|332.38|328.28|331.74|327.64|21
1639399910000|2021-12-13 12:51:50|331.71|327.61|331.58|327.48|331.71|327.61|331.4|327.3|29
1639399920000|2021-12-13 12:52:00|331.65|327.55|331.76|327.66|331.92|327.82|331.65|327.55|27
1639399930000|2021-12-13 12:52:10|331.79|327.69|331.69|327.59|331.87|327.77|331.69|327.59|17
1639399940000|2021-12-13 12:52:20|331.68|327.58|331.57|327.47|331.68|327.58|331.57|327.47|14
1639399950000|2021-12-13 12:52:30|331.6|327.5|331.4|327.3|331.6|327.5|331.4|327.3|19
1639399960000|2021-12-13 12:52:40|331.47|327.37|331.3|327.2|331.51|327.41|331.2|327.1|27
1639399970000|2021-12-13 12:52:50|331.28|327.18|331.38|327.28|331.38|327.28|331.21|327.11|16
1639399980000|2021-12-13 12:53:00|331.29|327.19|331.44|327.34|331.47|327.37|331.26|327.16|17
1639399990000|2021-12-13 12:53:10|331.46|327.36|331.39|327.29|331.47|327.37|331.26|327.16|20
1639400000000|2021-12-13 12:53:20|331.37|327.27|331.28|327.18|331.4|327.3|331.26|327.16|21
1639400010000|2021-12-13 12:53:30|331.3|327.2|331.33|327.23|331.36|327.26|331.26|327.16|16
1639400020000|2021-12-13 12:53:40|331.32|327.22|330.91|326.81|331.36|327.26|330.91|326.81|15
1639400030000|2021-12-13 12:53:50|330.75|326.65|330.46|326.36|330.75|326.65|330.38|326.28|18
1639400040000|2021-12-13 12:54:00|330.37|326.27|330.27|326.17|330.53|326.43|330.27|326.17|23
1639400050000|2021-12-13 12:54:10|330.22|326.12|330.33|326.23|330.42|326.32|330.17|326.07|21
1639400060000|2021-12-13 12:54:20|330.34|326.24|330.34|326.24|330.4|326.3|330.16|326.06|20
1639400070000|2021-12-13 12:54:30|330.28|326.18|329.66|325.56|330.34|326.24|329.66|325.56|25
1639400080000|2021-12-13 12:54:40|329.56|325.46|329.59|325.49|329.99|325.89|329.41|325.31|33
1639400090000|2021-12-13 12:54:50|329.58|325.48|329.7|325.6|329.79|325.69|329.53|325.43|20
1639400100000|2021-12-13 12:55:00|329.78|325.68|329.64|325.54|329.89|325.79|329.48|325.38|25
1639400110000|2021-12-13 12:55:10|329.7|325.6|329.63|325.53|329.92|325.82|329.58|325.48|26
1639400120000|2021-12-13 12:55:20|329.78|325.68|329.71|325.61|329.82|325.72|329.61|325.51|17
1639400130000|2021-12-13 12:55:30|329.7|325.6|329.83|325.73|329.84|325.74|329.64|325.54|13
1639400140000|2021-12-13 12:55:40|329.9|325.8|329.91|325.81|329.91|325.81|329.9|325.8|2
1639400150000|2021-12-13 12:55:50|329.92|325.82|330.46|326.36|330.46|326.36|329.91|325.81|16
1639400160000|2021-12-13 12:56:00|330.44|326.34|330.43|326.33|330.49|326.39|330.26|326.16|14
1639400170000|2021-12-13 12:56:10|330.41|326.31|330.27|326.17|330.43|326.33|330.27|326.17|9
1639400180000|2021-12-13 12:56:20|330.28|326.18|329.77|325.67|330.28|326.18|329.76|325.66|17
1639400190000|2021-12-13 12:56:30|329.87|325.77|329.77|325.67|329.87|325.77|329.68|325.58|10
1639400200000|2021-12-13 12:56:40|329.8|325.7|330.29|326.19|330.29|326.19|329.8|325.7|17
1639400210000|2021-12-13 12:56:50|330.31|326.21|330.24|326.14|330.36|326.26|330.24|326.14|10
1639400220000|2021-12-13 12:57:00|330.19|326.09|330.2|326.1|330.2|326.1|330.19|326.09|2
1639400230000|2021-12-13 12:57:10|330.21|326.11|330.14|326.04|330.21|326.11|330.11|326.01|9
1639400240000|2021-12-13 12:57:20|330.13|326.03|330.2|326.1|330.26|326.16|330.1|326|11
1639400250000|2021-12-13 12:57:30|330.22|326.12|330.31|326.21|330.38|326.28|330.22|326.12|12
1639400260000|2021-12-13 12:57:40|330.32|326.22|330.45|326.35|330.51|326.41|330.32|326.22|11
1639400270000|2021-12-13 12:57:50|330.46|326.36|330.44|326.34|330.51|326.41|330.4|326.3|12
1639400280000|2021-12-13 12:58:00|330.45|326.35|330.42|326.32|330.45|326.35|330.33|326.23|5
1639400290000|2021-12-13 12:58:10|330.44|326.34|330.41|326.31|330.5|326.4|330.39|326.29|16
1639400300000|2021-12-13 12:58:20|330.48|326.38|330.46|326.36|330.48|326.38|330.38|326.28|12
1639400310000|2021-12-13 12:58:30|330.49|326.39|330.45|326.35|330.5|326.4|330.39|326.29|17
1639400320000|2021-12-13 12:58:40|330.44|326.34|330.38|326.28|330.45|326.35|330.35|326.25|11
1639400330000|2021-12-13 12:58:50|330.37|326.27|330.39|326.29|330.47|326.37|330.37|326.27|13
1639400340000|2021-12-13 12:59:00|330.4|326.3|330.38|326.28|330.4|326.3|330.34|326.24|14
1639400350000|2021-12-13 12:59:10|330.36|326.26|330.26|326.16|330.38|326.28|330.2|326.1|8
1639400360000|2021-12-13 12:59:20|330.37|326.27|330.36|326.26|330.37|326.27|330.23|326.13|11
1639400370000|2021-12-13 12:59:30|330.34|326.24|330.43|326.33|330.44|326.34|330.31|326.21|14
1639400380000|2021-12-13 12:59:40|330.42|326.32|330.45|326.35|330.45|326.35|330.29|326.19|13
1639400390000|2021-12-13 12:59:50|330.37|326.27|330.41|326.31|330.45|326.35|330.37|326.27|6
1639400400000|2021-12-13 13:00:00|330.38|326.28|329.55|325.45|330.41|326.31|329.55|325.45|23
1639400410000|2021-12-13 13:00:10|329.62|325.52|329.68|325.58|329.76|325.66|329.47|325.37|24
1639400420000|2021-12-13 13:00:20|329.67|325.57|329.62|325.52|329.81|325.71|329.58|325.48|19
1639400430000|2021-12-13 13:00:30|329.66|325.56|329.55|325.45|329.76|325.66|329.55|325.45|20
1639400440000|2021-12-13 13:00:40|329.56|325.46|329.59|325.49|329.64|325.54|329.5|325.4|11
1639400450000|2021-12-13 13:00:50|329.54|325.44|329.27|325.17|329.6|325.5|329.23|325.13|30
1639400460000|2021-12-13 13:01:00|329.34|325.24|328.63|324.53|329.34|325.24|328.63|324.53|23
1639400470000|2021-12-13 13:01:10|328.65|324.55|328.49|324.39|328.72|324.62|328.45|324.35|27
1639400480000|2021-12-13 13:01:20|328.47|324.37|328.57|324.47|328.59|324.49|328.47|324.37|14
1639400490000|2021-12-13 13:01:30|328.61|324.51|328.62|324.52|328.76|324.66|328.61|324.51|16
1639400500000|2021-12-13 13:01:40|328.65|324.55|328.72|324.62|328.79|324.69|328.6|324.5|22
1639400510000|2021-12-13 13:01:50|328.73|324.63|329.35|325.25|329.35|325.25|328.73|324.63|15
1639400520000|2021-12-13 13:02:00|329.36|325.26|329.47|325.37|329.58|325.48|329.35|325.25|21
1639400530000|2021-12-13 13:02:10|329.4|325.3|329.18|325.08|329.44|325.34|329.12|325.02|20
1639400540000|2021-12-13 13:02:20|329.19|325.09|328.72|324.62|329.2|325.1|328.66|324.56|19
1639400550000|2021-12-13 13:02:30|328.71|324.61|328.08|323.98|328.73|324.63|328.05|323.95|26
1639400560000|2021-12-13 13:02:40|328.15|324.05|328.38|324.28|328.65|324.55|328.15|324.05|25
1639400570000|2021-12-13 13:02:50|328.41|324.31|328.55|324.45|328.66|324.56|328.38|324.28|19
1639400580000|2021-12-13 13:03:00|328.56|324.46|328.65|324.55|328.65|324.55|328.53|324.43|22
1639400590000|2021-12-13 13:03:10|328.72|324.62|328.75|324.65|328.75|324.65|328.67|324.57|12
1639400600000|2021-12-13 13:03:20|328.81|324.71|328.79|324.69|328.84|324.74|328.73|324.63|10
1639400610000|2021-12-13 13:03:30|328.86|324.76|329.21|325.11|329.34|325.24|328.86|324.76|15
1639400620000|2021-12-13 13:03:40|329.17|325.07|329.29|325.19|329.29|325.19|329.15|325.05|13
1639400630000|2021-12-13 13:03:50|329.22|325.12|329.29|325.19|329.36|325.26|329.22|325.12|9
1639400640000|2021-12-13 13:04:00|329.3|325.2|329.36|325.26|329.47|325.37|329.26|325.16|14
1639400650000|2021-12-13 13:04:10|329.49|325.39|329.57|325.47|329.7|325.6|329.35|325.25|16
1639400660000|2021-12-13 13:04:20|329.58|325.48|329.57|325.47|329.61|325.51|329.52|325.42|12
1639400670000|2021-12-13 13:04:30|329.54|325.44|329.59|325.49|329.61|325.51|329.52|325.42|17
1639400680000|2021-12-13 13:04:40|329.58|325.48|329.56|325.46|329.72|325.62|329.5|325.4|16
1639400690000|2021-12-13 13:04:50|329.57|325.47|329.77|325.67|329.79|325.69|329.53|325.43|16
1639400700000|2021-12-13 13:05:00|329.76|325.66|329.54|325.44|329.77|325.67|329.53|325.43|18
1639400710000|2021-12-13 13:05:10|329.53|325.43|329.45|325.35|329.54|325.44|329.37|325.27|14
1639400720000|2021-12-13 13:05:20|329.32|325.22|329.27|325.17|329.45|325.35|329.22|325.12|13
1639400730000|2021-12-13 13:05:30|329.26|325.16|329.24|325.14|329.26|325.16|329.22|325.12|12
1639400740000|2021-12-13 13:05:40|329.26|325.16|329.46|325.36|329.5|325.4|329.24|325.14|25
1639400750000|2021-12-13 13:05:50|329.43|325.33|329.45|325.35|329.48|325.38|329.39|325.29|13
1639400760000|2021-12-13 13:06:00|329.44|325.34|329.46|325.36|329.46|325.36|329.44|325.34|3
1639400770000|2021-12-13 13:06:10|329.49|325.39|329.34|325.24|329.5|325.4|329.33|325.23|13
1639400780000|2021-12-13 13:06:20|329.38|325.28|329.36|325.26|329.42|325.32|329.35|325.25|16
1639400790000|2021-12-13 13:06:30|329.33|325.23|329.31|325.21|329.4|325.3|329.27|325.17|18
1639400800000|2021-12-13 13:06:40|329.32|325.22|329.32|325.22|329.33|325.23|329.3|325.2|5
1639400810000|2021-12-13 13:06:50|329.33|325.23|329.42|325.32|329.42|325.32|329.32|325.22|14
1639400820000|2021-12-13 13:07:00|329.41|325.31|329.41|325.31|329.42|325.32|329.3|325.2|13
1639400830000|2021-12-13 13:07:10|329.37|325.27|329.5|325.4|329.67|325.57|329.37|325.27|15
1639400840000|2021-12-13 13:07:20|329.47|325.37|329.55|325.45|329.55|325.45|329.32|325.22|11
1639400850000|2021-12-13 13:07:30|329.59|325.49|329.58|325.48|329.6|325.5|329.51|325.41|8
1639400860000|2021-12-13 13:07:40|329.59|325.49|329.58|325.48|329.61|325.51|329.51|325.41|11
1639400870000|2021-12-13 13:07:50|329.51|325.41|329.51|325.41|329.57|325.47|329.5|325.4|4
1639400880000|2021-12-13 13:08:00|329.62|325.52|329.57|325.47|329.62|325.52|329.43|325.33|12
1639400890000|2021-12-13 13:08:10|329.53|325.43|329.5|325.4|329.58|325.48|329.49|325.39|14
1639400900000|2021-12-13 13:08:20|329.44|325.34|328.97|324.87|329.44|325.34|328.97|324.87|25
1639400910000|2021-12-13 13:08:30|328.95|324.85|328.71|324.61|328.95|324.85|328.67|324.57|22
1639400920000|2021-12-13 13:08:40|328.62|324.52|328.67|324.57|328.76|324.66|328.58|324.48|21
1639400930000|2021-12-13 13:08:50|328.72|324.62|328.72|324.62|328.89|324.79|328.66|324.56|16
1639400940000|2021-12-13 13:09:00|328.71|324.61|328.63|324.53|328.72|324.62|328.57|324.47|13
1639400950000|2021-12-13 13:09:10|328.67|324.57|328.67|324.57|328.82|324.72|328.58|324.48|17
1639400960000|2021-12-13 13:09:20|328.65|324.55|328.64|324.54|328.75|324.65|328.55|324.45|11
1639400970000|2021-12-13 13:09:30|328.63|324.53|328.38|324.28|328.73|324.63|328.37|324.27|20
1639400980000|2021-12-13 13:09:40|328.37|324.27|328.41|324.31|328.45|324.35|328.35|324.25|22
1639400990000|2021-12-13 13:09:50|328.4|324.3|328.38|324.28|328.53|324.43|328.36|324.26|10
1639401000000|2021-12-13 13:10:00|328.39|324.29|328.43|324.33|328.56|324.46|328.35|324.25|10
1639401010000|2021-12-13 13:10:10|328.42|324.32|328.52|324.42|328.57|324.47|328.42|324.32|11
1639401020000|2021-12-13 13:10:20|328.45|324.35|327.69|323.59|328.45|324.35|327.63|323.53|24
1639401030000|2021-12-13 13:10:30|327.78|323.68|327.52|323.42|327.83|323.73|327.45|323.35|21
1639401040000|2021-12-13 13:10:40|327.53|323.43|327.69|323.59|327.76|323.66|327.45|323.35|30
1639401050000|2021-12-13 13:10:50|327.7|323.6|327.63|323.53|327.86|323.76|327.47|323.37|26
1639401060000|2021-12-13 13:11:00|327.65|323.55|327.68|323.58|327.78|323.68|327.6|323.5|18
1639401070000|2021-12-13 13:11:10|327.67|323.57|327.63|323.53|327.72|323.62|327.48|323.38|27
1639401080000|2021-12-13 13:11:20|327.62|323.52|327.77|323.67|327.82|323.72|327.46|323.36|22
1639401090000|2021-12-13 13:11:30|327.81|323.71|328.25|324.15|328.48|324.38|327.81|323.71|22
1639401100000|2021-12-13 13:11:40|328.29|324.19|327.74|323.64|328.33|324.23|327.74|323.64|22
1639401110000|2021-12-13 13:11:50|327.69|323.59|327.49|323.39|327.73|323.63|327.49|323.39|19
1639401120000|2021-12-13 13:12:00|327.4|323.3|327.72|323.62|327.83|323.73|327.4|323.3|16
1639401130000|2021-12-13 13:12:10|327.73|323.63|327.92|323.82|328.02|323.92|327.64|323.54|19
1639401140000|2021-12-13 13:12:20|327.91|323.81|327.83|323.73|327.91|323.81|327.69|323.59|11
1639401150000|2021-12-13 13:12:30|327.84|323.74|328.03|323.93|328.16|324.06|327.74|323.64|18
1639401160000|2021-12-13 13:12:40|328.02|323.92|327.93|323.83|328.15|324.05|327.9|323.8|13
1639401170000|2021-12-13 13:12:50|327.96|323.86|327.89|323.79|328.13|324.03|327.77|323.67|16
1639401180000|2021-12-13 13:13:00|327.95|323.85|327.84|323.74|327.95|323.85|327.84|323.74|8
1639401190000|2021-12-13 13:13:10|327.95|323.85|327.55|323.45|328.1|324|327.49|323.39|19
1639401200000|2021-12-13 13:13:20|327.56|323.46|327.41|323.31|327.67|323.57|327.41|323.31|30
1639401210000|2021-12-13 13:13:30|327.52|323.42|327.2|323.1|327.52|323.42|326.75|322.65|28
1639401220000|2021-12-13 13:13:40|327.24|323.14|327.47|323.37|327.62|323.52|327.21|323.11|30
1639401230000|2021-12-13 13:13:50|327.44|323.34|327.56|323.46|327.57|323.47|327.4|323.3|23
1639401240000|2021-12-13 13:14:00|327.55|323.45|327.63|323.53|327.64|323.54|327.46|323.36|16
1639401250000|2021-12-13 13:14:10|327.55|323.45|327.54|323.44|327.6|323.5|327.32|323.22|16
1639401260000|2021-12-13 13:14:20|327.43|323.33|327.45|323.35|327.55|323.45|327.43|323.33|7
1639401270000|2021-12-13 13:14:30|327.54|323.44|327.47|323.37|327.55|323.45|327.14|323.04|7
1639401280000|2021-12-13 13:14:40|327.51|323.41|327.39|323.29|327.58|323.48|327.39|323.29|9
1639401290000|2021-12-13 13:14:50|327.47|323.37|327.56|323.46|327.56|323.46|327.32|323.22|12
1639401300000|2021-12-13 13:15:00|327.55|323.45|327.25|323.15|327.57|323.47|327.25|323.15|10
1639401310000|2021-12-13 13:15:10|327.32|323.22|327.53|323.43|327.64|323.54|327.32|323.22|12
1639401320000|2021-12-13 13:15:20|327.52|323.42|327.63|323.53|327.89|323.79|327.45|323.35|21
1639401330000|2021-12-13 13:15:30|327.48|323.38|327.56|323.46|327.63|323.53|327.47|323.37|11
1639401340000|2021-12-13 13:15:40|327.6|323.5|327.61|323.51|327.62|323.52|327.57|323.47|8
1639401350000|2021-12-13 13:15:50|327.57|323.47|327.49|323.39|327.72|323.62|327.36|323.26|20
1639401360000|2021-12-13 13:16:00|327.48|323.38|328.25|324.15|328.25|324.15|327.48|323.38|18
1639401370000|2021-12-13 13:16:10|328.42|324.32|328.36|324.26|328.58|324.48|328.14|324.04|19
1639401380000|2021-12-13 13:16:20|328.46|324.36|327.8|323.7|328.51|324.41|327.8|323.7|14
1639401390000|2021-12-13 13:16:30|327.68|323.58|327.69|323.59|327.75|323.65|327.46|323.36|20
1639401400000|2021-12-13 13:16:40|327.67|323.57|327.6|323.5|327.8|323.7|327.43|323.33|22
1639401410000|2021-12-13 13:16:50|327.54|323.44|327.52|323.42|327.67|323.57|327.52|323.42|19
1639401420000|2021-12-13 13:17:00|327.41|323.31|327.58|323.48|327.69|323.59|327.41|323.31|17
1639401430000|2021-12-13 13:17:10|327.59|323.49|327.48|323.38|327.73|323.63|327.41|323.31|21
1639401440000|2021-12-13 13:17:20|327.69|323.59|327.64|323.54|327.69|323.59|327.51|323.41|12
1639401450000|2021-12-13 13:17:30|327.65|323.55|327.61|323.51|327.66|323.56|327.56|323.46|8
1639401470000|2021-12-13 13:17:50|327.71|323.61|327.56|323.46|327.75|323.65|327.56|323.46|8
1639401480000|2021-12-13 13:18:00|327.61|323.51|327.6|323.5|327.73|323.63|327.56|323.46|16
1639401490000|2021-12-13 13:18:10|327.59|323.49|327.43|323.33|327.65|323.55|327.43|323.33|10
1639401500000|2021-12-13 13:18:20|327.4|323.3|326.76|322.66|327.4|323.3|326.65|322.55|31
1639401510000|2021-12-13 13:18:30|326.68|322.58|326.6|322.5|326.84|322.74|326.6|322.5|21
1639401520000|2021-12-13 13:18:40|326.64|322.54|326.95|322.85|327.04|322.94|326.6|322.5|12
1639401530000|2021-12-13 13:18:50|326.98|322.88|327.04|322.94|327.13|323.03|326.86|322.76|12
1639401540000|2021-12-13 13:19:00|327.15|323.05|327.27|323.17|327.44|323.34|327.15|323.05|13
1639401550000|2021-12-13 13:19:10|327.19|323.09|327.12|323.02|327.24|323.14|327.12|323.02|12
1639401560000|2021-12-13 13:19:20|326.89|322.79|326.74|322.64|326.97|322.87|326.73|322.63|14
1639401570000|2021-12-13 13:19:30|326.68|322.58|326.81|322.71|326.82|322.72|326.68|322.58|5
1639401580000|2021-12-13 13:19:40|326.74|322.64|326.67|322.57|326.74|322.64|326.57|322.47|16
1639401590000|2021-12-13 13:19:50|326.68|322.58|326.65|322.55|326.83|322.73|326.63|322.53|15
1639401600000|2021-12-13 13:20:00|326.66|322.56|326.49|322.39|326.67|322.57|326.49|322.39|17
1639401610000|2021-12-13 13:20:10|326.51|322.41|326.47|322.37|326.71|322.61|326.46|322.36|24
1639401620000|2021-12-13 13:20:20|326.46|322.36|326.01|321.91|326.51|322.41|326.01|321.91|27
1639401630000|2021-12-13 13:20:30|325.92|321.82|326.67|322.57|326.72|322.62|325.92|321.82|25
1639401640000|2021-12-13 13:20:40|326.72|322.62|326.76|322.66|326.76|322.66|326.67|322.57|13
1639401650000|2021-12-13 13:20:50|326.77|322.67|327.11|323.01|327.32|323.22|326.76|322.66|19
1639401660000|2021-12-13 13:21:00|327.09|322.99|326.63|322.53|327.14|323.04|326.63|322.53|23
1639401670000|2021-12-13 13:21:10|326.61|322.51|326.63|322.53|326.88|322.78|326.58|322.48|18
1639401680000|2021-12-13 13:21:20|326.77|322.67|326.69|322.59|326.86|322.76|326.69|322.59|20
1639401690000|2021-12-13 13:21:30|326.68|322.58|326.76|322.66|326.78|322.68|326.61|322.51|18
1639401700000|2021-12-13 13:21:40|326.75|322.65|326.46|322.36|326.76|322.66|326.46|322.36|28
1639401710000|2021-12-13 13:21:50|326.54|322.44|327.3|323.2|327.3|323.2|326.47|322.37|29
1639401720000|2021-12-13 13:22:00|327.38|323.28|327.36|323.26|327.41|323.31|327.25|323.15|13
1639401730000|2021-12-13 13:22:10|327.37|323.27|327.32|323.22|327.51|323.41|327.2|323.1|19
1639401740000|2021-12-13 13:22:20|327.37|323.27|327.32|323.22|327.37|323.27|327.19|323.09|19
1639401750000|2021-12-13 13:22:30|327.33|323.23|327.38|323.28|327.38|323.28|327.2|323.1|17
1639401760000|2021-12-13 13:22:40|327.32|323.22|327.31|323.21|327.38|323.28|327.21|323.11|9
1639401770000|2021-12-13 13:22:50|327.37|323.27|327.37|323.27|327.41|323.31|327.3|323.2|14
1639401780000|2021-12-13 13:23:00|327.36|323.26|327.38|323.28|327.44|323.34|327.29|323.19|15
1639401790000|2021-12-13 13:23:10|327.43|323.33|327.45|323.35|327.53|323.43|327.43|323.33|14
1639401800000|2021-12-13 13:23:20|327.47|323.37|327.32|323.22|327.47|323.37|327.25|323.15|21
1639401810000|2021-12-13 13:23:30|327.35|323.25|327.48|323.38|327.53|323.43|327.34|323.24|8
1639401820000|2021-12-13 13:23:40|327.52|323.42|327.73|323.63|327.73|323.63|327.51|323.41|11
1639401830000|2021-12-13 13:23:50|327.79|323.69|327.81|323.71|327.83|323.73|327.76|323.66|9
1639401840000|2021-12-13 13:24:00|327.8|323.7|328.16|324.06|328.23|324.13|327.8|323.7|9
1639401850000|2021-12-13 13:24:10|328.24|324.14|328.31|324.21|328.45|324.35|328.24|324.14|12
1639401860000|2021-12-13 13:24:20|328.27|324.17|328.38|324.28|328.45|324.35|328.19|324.09|8
1639401870000|2021-12-13 13:24:30|328.32|324.22|328.42|324.32|328.61|324.51|328.29|324.19|17
1639401880000|2021-12-13 13:24:40|328.41|324.31|328.39|324.29|328.45|324.35|328.3|324.2|23
1639401890000|2021-12-13 13:24:50|328.4|324.3|328.55|324.45|328.55|324.45|328.35|324.25|14
1639401900000|2021-12-13 13:25:00|328.5|324.4|328.42|324.32|328.62|324.52|328.42|324.32|8
1639401910000|2021-12-13 13:25:10|328.45|324.35|328.4|324.3|328.45|324.35|328.36|324.26|16
1639401920000|2021-12-13 13:25:20|328.49|324.39|328.48|324.38|328.66|324.56|328.39|324.29|11
1639401930000|2021-12-13 13:25:30|328.46|324.36|328.66|324.56|328.66|324.56|328.35|324.25|25
1639401940000|2021-12-13 13:25:40|328.46|324.36|328.44|324.34|328.47|324.37|328.44|324.34|9
1639401950000|2021-12-13 13:25:50|328.52|324.42|328.67|324.57|328.68|324.58|328.52|324.42|7
1639401960000|2021-12-13 13:26:00|328.7|324.6|328.76|324.66|328.84|324.74|328.67|324.57|11
1639401970000|2021-12-13 13:26:10|328.7|324.6|329.06|324.96|329.15|325.05|328.7|324.6|9
1639401980000|2021-12-13 13:26:20|329.03|324.93|329.36|325.26|329.4|325.3|329.03|324.93|24
1639401990000|2021-12-13 13:26:30|329.34|325.24|329.48|325.38|329.55|325.45|329.16|325.06|23
1639402000000|2021-12-13 13:26:40|329.41|325.31|329.46|325.36|329.47|325.37|329.35|325.25|13
1639402010000|2021-12-13 13:26:50|329.35|325.25|329.39|325.29|329.46|325.36|329.24|325.14|14
1639402020000|2021-12-13 13:27:00|329.35|325.25|329.35|325.25|329.47|325.37|329.34|325.24|17
1639402030000|2021-12-13 13:27:10|329.46|325.36|329.28|325.18|329.46|325.36|329.23|325.13|19
1639402040000|2021-12-13 13:27:20|329.27|325.17|329.08|324.98|329.28|325.18|329.01|324.91|18
1639402050000|2021-12-13 13:27:30|329.12|325.02|328.85|324.75|329.12|325.02|328.76|324.66|10
1639402060000|2021-12-13 13:27:40|328.82|324.72|328.72|324.62|328.97|324.87|328.51|324.41|21
1639402070000|2021-12-13 13:27:50|328.78|324.68|328.74|324.64|328.8|324.7|328.64|324.54|18
1639402080000|2021-12-13 13:28:00|328.71|324.61|328.68|324.58|328.73|324.63|328.68|324.58|8
1639402090000|2021-12-13 13:28:10|328.72|324.62|328.81|324.71|328.82|324.72|328.72|324.62|7
1639402100000|2021-12-13 13:28:20|328.87|324.77|328.8|324.7|328.91|324.81|328.8|324.7|6
1639402110000|2021-12-13 13:28:30|328.81|324.71|329.46|325.36|329.47|325.37|328.81|324.71|21
1639402120000|2021-12-13 13:28:40|329.61|325.51|329.37|325.27|329.61|325.51|329.32|325.22|16
1639402130000|2021-12-13 13:28:50|329.34|325.24|329.52|325.42|329.61|325.51|329.34|325.24|13
1639402140000|2021-12-13 13:29:00|329.62|325.52|329.54|325.44|329.62|325.52|329.49|325.39|6
1639402150000|2021-12-13 13:29:10|329.49|325.39|329.28|325.18|329.56|325.46|329.22|325.12|22
1639402160000|2021-12-13 13:29:20|329.26|325.16|329.25|325.15|329.29|325.19|329.18|325.08|13
1639402170000|2021-12-13 13:29:30|329.27|325.17|329.24|325.14|329.28|325.18|329.15|325.05|12
1639402180000|2021-12-13 13:29:40|329.25|325.15|329.42|325.32|329.48|325.38|329.23|325.13|17
1639402190000|2021-12-13 13:29:50|329.43|325.33|329.41|325.31|329.49|325.39|329.38|325.28|13
1639402200000|2021-12-13 13:30:00|329.4|325.3|329.28|325.18|329.46|325.36|329.23|325.13|18
1639402210000|2021-12-13 13:30:10|329.3|325.2|329.25|325.15|329.37|325.27|329.19|325.09|13
1639402220000|2021-12-13 13:30:20|329.24|325.14|328.93|324.83|329.26|325.16|328.9|324.8|14
1639402230000|2021-12-13 13:30:30|328.89|324.79|329.34|325.24|329.37|325.27|328.82|324.72|22
1639402240000|2021-12-13 13:30:40|329.37|325.27|329.33|325.23|329.49|325.39|329.33|325.23|11
1639402250000|2021-12-13 13:30:50|329.38|325.28|329.5|325.4|329.61|325.51|329.23|325.13|19
1639402260000|2021-12-13 13:31:00|329.53|325.43|329.57|325.47|329.68|325.58|329.4|325.3|14
1639402270000|2021-12-13 13:31:10|329.55|325.45|329.69|325.59|329.69|325.59|329.53|325.43|8
1639402280000|2021-12-13 13:31:20|329.68|325.58|329.55|325.45|329.68|325.58|329.46|325.36|14
1639402290000|2021-12-13 13:31:30|329.57|325.47|329.43|325.33|329.57|325.47|329.39|325.29|21
1639402300000|2021-12-13 13:31:40|329.44|325.34|329.47|325.37|329.56|325.46|329.43|325.33|22
1639402310000|2021-12-13 13:31:50|329.46|325.36|329.47|325.37|329.49|325.39|329.36|325.26|14
1639402320000|2021-12-13 13:32:00|329.46|325.36|329.47|325.37|329.54|325.44|329.31|325.21|19
1639402330000|2021-12-13 13:32:10|329.48|325.38|329.59|325.49|329.66|325.56|329.48|325.38|8
1639402340000|2021-12-13 13:32:20|329.5|325.4|329.68|325.58|329.68|325.58|329.5|325.4|8
1639402350000|2021-12-13 13:32:30|329.67|325.57|329.7|325.6|329.7|325.6|329.58|325.48|5
1639402360000|2021-12-13 13:32:40|329.72|325.62|329.58|325.48|329.72|325.62|329.57|325.47|12
1639402370000|2021-12-13 13:32:50|329.53|325.43|329.68|325.58|329.68|325.58|329.52|325.42|6
1639402380000|2021-12-13 13:33:00|329.71|325.61|329.76|325.66|329.82|325.72|329.7|325.6|8
1639402390000|2021-12-13 13:33:10|329.74|325.64|329.74|325.64|329.82|325.72|329.74|325.64|10
1639402400000|2021-12-13 13:33:20|329.77|325.67|329.81|325.71|329.81|325.71|329.74|325.64|8
1639402410000|2021-12-13 13:33:30|329.84|325.74|329.89|325.79|329.99|325.89|329.81|325.71|12
1639402420000|2021-12-13 13:33:40|329.99|325.89|330.19|326.09|330.26|326.16|329.99|325.89|19
1639402430000|2021-12-13 13:33:50|330.2|326.1|330.32|326.22|330.32|326.22|330.2|326.1|12
1639402440000|2021-12-13 13:34:00|330.27|326.17|330.29|326.19|330.55|326.45|330.23|326.13|22
1639402450000|2021-12-13 13:34:10|330.46|326.36|330.5|326.4|330.56|326.46|330.39|326.29|19
1639402460000|2021-12-13 13:34:20|330.51|326.41|330.62|326.52|330.62|326.52|330.51|326.41|15
1639402470000|2021-12-13 13:34:30|330.74|326.64|330.77|326.67|330.77|326.67|330.7|326.6|6
1639402480000|2021-12-13 13:34:40|330.74|326.64|330.79|326.69|330.89|326.79|330.65|326.55|19
1639402490000|2021-12-13 13:34:50|330.8|326.7|330.82|326.72|330.9|326.8|330.75|326.65|20
1639402500000|2021-12-13 13:35:00|330.88|326.78|330.94|326.84|331.03|326.93|330.87|326.77|14
1639402510000|2021-12-13 13:35:10|330.91|326.81|330.94|326.84|331|326.9|330.86|326.76|13
1639402520000|2021-12-13 13:35:20|330.84|326.74|330.8|326.7|330.88|326.78|330.64|326.54|17
1639402530000|2021-12-13 13:35:30|330.7|326.6|330.78|326.68|330.78|326.68|330.7|326.6|10
1639402540000|2021-12-13 13:35:40|330.71|326.61|330.47|326.37|330.72|326.62|330.47|326.37|16
1639402550000|2021-12-13 13:35:50|330.4|326.3|330.8|326.7|330.85|326.75|330.4|326.3|12
1639402560000|2021-12-13 13:36:00|330.79|326.69|330.89|326.79|330.89|326.79|330.79|326.69|15
1639402570000|2021-12-13 13:36:10|330.87|326.77|330.82|326.72|330.9|326.8|330.81|326.71|15
1639402580000|2021-12-13 13:36:20|330.84|326.74|330.83|326.73|330.91|326.81|330.78|326.68|10
1639402590000|2021-12-13 13:36:30|330.87|326.77|331.02|326.92|331.04|326.94|330.87|326.77|7
1639402600000|2021-12-13 13:36:40|330.99|326.89|331.16|327.06|331.28|327.18|330.99|326.89|9
1639402610000|2021-12-13 13:36:50|331.23|327.13|331.15|327.05|331.37|327.27|331.15|327.05|10
1639402620000|2021-12-13 13:37:00|331.17|327.07|330.69|326.59|331.27|327.17|330.69|326.59|16
1639402630000|2021-12-13 13:37:10|330.63|326.53|329.84|325.74|330.63|326.53|329.75|325.65|29
1639402640000|2021-12-13 13:37:20|329.75|325.65|329.65|325.55|329.75|325.65|329.47|325.37|24
1639402650000|2021-12-13 13:37:30|329.75|325.65|329.36|325.26|329.83|325.73|329.35|325.25|27
1639402660000|2021-12-13 13:37:40|329.35|325.25|329.18|325.08|329.39|325.29|329.09|324.99|25
1639402670000|2021-12-13 13:37:50|329.26|325.16|328.65|324.55|329.26|325.16|328.62|324.52|16
1639402680000|2021-12-13 13:38:00|328.64|324.54|328.41|324.31|328.64|324.54|328.33|324.23|24
1639402690000|2021-12-13 13:38:10|328.18|324.08|327.78|323.68|328.27|324.17|327.78|323.68|29
1639402700000|2021-12-13 13:38:20|327.77|323.67|328.46|324.36|328.47|324.37|327.67|323.57|25
1639402710000|2021-12-13 13:38:30|328.44|324.34|328.46|324.36|328.57|324.47|328.31|324.21|27
1639402720000|2021-12-13 13:38:40|328.45|324.35|328.41|324.31|328.51|324.41|328.39|324.29|15
1639402730000|2021-12-13 13:38:50|328.42|324.32|328.46|324.36|328.51|324.41|328.4|324.3|10
1639402740000|2021-12-13 13:39:00|328.51|324.41|328.83|324.73|328.92|324.82|328.51|324.41|23
1639402750000|2021-12-13 13:39:10|328.85|324.75|328.65|324.55|328.95|324.85|328.63|324.53|27
1639402760000|2021-12-13 13:39:20|328.68|324.58|328.66|324.56|328.76|324.66|328.61|324.51|17
1639402770000|2021-12-13 13:39:30|328.61|324.51|328.7|324.6|328.72|324.62|328.4|324.3|13
1639402780000|2021-12-13 13:39:40|328.68|324.58|329.31|325.21|329.31|325.21|328.68|324.58|12
1639402790000|2021-12-13 13:39:50|329.34|325.24|329.02|324.92|329.34|325.24|329.02|324.92|14
1639402800000|2021-12-13 13:40:00|329.03|324.93|328.78|324.68|329.03|324.93|328.7|324.6|10
1639402810000|2021-12-13 13:40:10|328.79|324.69|329.21|325.11|329.21|325.11|328.79|324.69|10
1639402820000|2021-12-13 13:40:20|329.19|325.09|329.41|325.31|329.49|325.39|329.18|325.08|14
1639402830000|2021-12-13 13:40:30|329.38|325.28|329.6|325.5|329.6|325.5|329.38|325.28|7
1639402840000|2021-12-13 13:40:40|329.65|325.55|329.8|325.7|329.87|325.77|329.65|325.55|20
1639402850000|2021-12-13 13:40:50|329.84|325.74|330.11|326.01|330.11|326.01|329.74|325.64|18
1639402860000|2021-12-13 13:41:00|330.16|326.06|330.37|326.27|330.44|326.34|330.16|326.06|21
1639402870000|2021-12-13 13:41:10|330.38|326.28|330.32|326.22|330.42|326.32|330.24|326.14|11
1639402880000|2021-12-13 13:41:20|330.33|326.23|330.44|326.34|330.44|326.34|330.21|326.11|12
1639402890000|2021-12-13 13:41:30|330.47|326.37|330.42|326.32|330.47|326.37|330.4|326.3|13
1639402900000|2021-12-13 13:41:40|330.5|326.4|330.47|326.37|330.5|326.4|330.28|326.18|16
1639402910000|2021-12-13 13:41:50|330.38|326.28|330.47|326.37|330.55|326.45|330.37|326.27|17
1639402920000|2021-12-13 13:42:00|330.5|326.4|330.33|326.23|330.65|326.55|330.33|326.23|14
1639402930000|2021-12-13 13:42:10|330.32|326.22|330.44|326.34|330.48|326.38|330.29|326.19|13
1639402940000|2021-12-13 13:42:20|330.45|326.35|330.47|326.37|330.63|326.53|330.44|326.34|8
1639402950000|2021-12-13 13:42:30|330.56|326.46|330.45|326.35|330.56|326.46|330.44|326.34|5
1639402960000|2021-12-13 13:42:40|330.46|326.36|330.49|326.39|330.57|326.47|330.41|326.31|8
1639402970000|2021-12-13 13:42:50|330.5|326.4|330.59|326.49|330.59|326.49|330.47|326.37|5
1639402980000|2021-12-13 13:43:00|330.5|326.4|330.47|326.37|330.51|326.41|330.46|326.36|10
1639402990000|2021-12-13 13:43:10|330.48|326.38|330.35|326.25|330.48|326.38|330.3|326.2|17
1639403000000|2021-12-13 13:43:20|330.36|326.26|330.27|326.17|330.42|326.32|329.86|325.76|21
1639403010000|2021-12-13 13:43:30|330.28|326.18|330.25|326.15|330.32|326.22|330.09|325.99|15
1639403020000|2021-12-13 13:43:40|330.24|326.14|330.31|326.21|330.31|326.21|330.17|326.07|17
1639403030000|2021-12-13 13:43:50|330.24|326.14|330.4|326.3|330.41|326.31|330.24|326.14|12
1639403040000|2021-12-13 13:44:00|330.32|326.22|330.42|326.32|330.44|326.34|330.32|326.22|15
1639403050000|2021-12-13 13:44:10|330.46|326.36|330.46|326.36|330.59|326.49|330.4|326.3|12
1639403060000|2021-12-13 13:44:20|330.43|326.33|330.49|326.39|330.49|326.39|330.4|326.3|9
1639403070000|2021-12-13 13:44:30|330.66|326.56|330.48|326.38|330.73|326.63|330.43|326.33|22
1639403080000|2021-12-13 13:44:40|330.47|326.37|330.35|326.25|330.47|326.37|330.3|326.2|20
1639403090000|2021-12-13 13:44:50|330.41|326.31|330.34|326.24|330.41|326.31|330.19|326.09|16
1639403100000|2021-12-13 13:45:00|330.29|326.19|330.18|326.08|330.29|326.19|330.17|326.07|15
1639403110000|2021-12-13 13:45:10|330.05|325.95|330.2|326.1|330.22|326.12|330.03|325.93|8
1639403120000|2021-12-13 13:45:20|330.21|326.11|329.49|325.39|330.25|326.15|329.46|325.36|28
1639403130000|2021-12-13 13:45:30|329.5|325.4|329.28|325.18|329.5|325.4|329.17|325.07|25
1639403140000|2021-12-13 13:45:40|329.29|325.19|329.2|325.1|329.39|325.29|329.11|325.01|14
1639403150000|2021-12-13 13:45:50|329.21|325.11|329.18|325.08|329.33|325.23|329.16|325.06|16
1639403160000|2021-12-13 13:46:00|329.19|325.09|329.31|325.21|329.35|325.25|329.19|325.09|23
1639403170000|2021-12-13 13:46:10|329.32|325.22|329.35|325.25|329.35|325.25|329.29|325.19|11
1639403180000|2021-12-13 13:46:20|329.36|325.26|329.32|325.22|329.43|325.33|329.31|325.21|8
1639403190000|2021-12-13 13:46:30|329.33|325.23|329.29|325.19|329.35|325.25|329.28|325.18|8
1639403200000|2021-12-13 13:46:40|329.28|325.18|329.22|325.12|329.36|325.26|329.22|325.12|15
1639403210000|2021-12-13 13:46:50|329.2|325.1|329.11|325.01|329.25|325.15|329.11|325.01|19
1639403220000|2021-12-13 13:47:00|329.13|325.03|328.58|324.48|329.18|325.08|328.58|324.48|20
1639403230000|2021-12-13 13:47:10|328.59|324.49|328.64|324.54|328.65|324.55|328.47|324.37|14
1639403240000|2021-12-13 13:47:20|328.63|324.53|328.59|324.49|328.72|324.62|328.57|324.47|15
1639403250000|2021-12-13 13:47:30|328.57|324.47|328.59|324.49|328.6|324.5|328.57|324.47|11
1639403260000|2021-12-13 13:47:40|328.6|324.5|328.42|324.32|328.67|324.57|328.28|324.18|27
1639403270000|2021-12-13 13:47:50|328.34|324.24|328.27|324.17|328.4|324.3|328.22|324.12|25
1639403280000|2021-12-13 13:48:00|328.28|324.18|328.19|324.09|328.29|324.19|328.19|324.09|20
1639403290000|2021-12-13 13:48:10|328.18|324.08|328.05|323.95|328.28|324.18|328|323.9|19
1639403300000|2021-12-13 13:48:20|328.17|324.07|327.77|323.67|328.17|324.07|327.75|323.65|14
1639403310000|2021-12-13 13:48:30|327.76|323.66|327.9|323.8|327.9|323.8|327.67|323.57|17
1639403320000|2021-12-13 13:48:40|327.91|323.81|328.48|324.38|328.5|324.4|327.88|323.78|16
1639403330000|2021-12-13 13:48:50|328.51|324.41|328.39|324.29|328.51|324.41|328.38|324.28|14
1639403340000|2021-12-13 13:49:00|328.32|324.22|328.38|324.28|328.41|324.31|328.24|324.14|9
1639403350000|2021-12-13 13:49:10|328.39|324.29|328.3|324.2|328.4|324.3|328.2|324.1|9
1639403360000|2021-12-13 13:49:20|328.31|324.21|328.31|324.21|328.31|324.21|328.27|324.17|7
1639403370000|2021-12-13 13:49:30|328.32|324.22|328.42|324.32|328.45|324.35|328.3|324.2|9
1639403380000|2021-12-13 13:49:40|328.35|324.25|328.39|324.29|328.42|324.32|328.3|324.2|9
1639403390000|2021-12-13 13:49:50|328.38|324.28|328.48|324.38|328.59|324.49|328.37|324.27|9
1639403400000|2021-12-13 13:50:00|328.5|324.4|328.68|324.58|328.68|324.58|328.49|324.39|7
1639403410000|2021-12-13 13:50:10|328.66|324.56|328.78|324.68|328.8|324.7|328.66|324.56|11
1639403420000|2021-12-13 13:50:20|328.8|324.7|328.8|324.7|328.8|324.7|328.78|324.68|3
1639403430000|2021-12-13 13:50:30|328.77|324.67|328.92|324.82|328.93|324.83|328.77|324.67|7
1639403440000|2021-12-13 13:50:40|328.9|324.8|328.92|324.82|328.96|324.86|328.87|324.77|7
1639403450000|2021-12-13 13:50:50|329.21|325.11|329.09|324.99|329.35|325.25|329|324.9|17
1639403460000|2021-12-13 13:51:00|329.16|325.06|329.17|325.07|329.34|325.24|329.15|325.05|6
1639403470000|2021-12-13 13:51:10|329.19|325.09|329.19|325.09|329.23|325.13|329.17|325.07|5
1639403480000|2021-12-13 13:51:20|329.14|325.04|329.1|325|329.14|325.04|329.09|324.99|5
1639403490000|2021-12-13 13:51:30|329.15|325.05|329.44|325.34|329.59|325.49|329.15|325.05|15
1639403500000|2021-12-13 13:51:40|329.39|325.29|329.36|325.26|329.48|325.38|329.35|325.25|17
1639403510000|2021-12-13 13:51:50|329.37|325.27|329.4|325.3|329.4|325.3|329.31|325.21|8
1639403520000|2021-12-13 13:52:00|329.35|325.25|329.36|325.26|329.46|325.36|329.31|325.21|16
1639403530000|2021-12-13 13:52:10|329.45|325.35|329.54|325.44|329.55|325.45|329.41|325.31|8
1639403540000|2021-12-13 13:52:20|329.5|325.4|329.49|325.39|329.5|325.4|329.44|325.34|4
1639403550000|2021-12-13 13:52:30|329.47|325.37|329.47|325.37|329.49|325.39|329.47|325.37|3
1639403560000|2021-12-13 13:52:40|329.46|325.36|329.41|325.31|329.47|325.37|329.41|325.31|5
1639403570000|2021-12-13 13:52:50|329.4|325.3|329.29|325.19|329.42|325.32|329.22|325.12|13
1639403580000|2021-12-13 13:53:00|329.22|325.12|329.37|325.27|329.37|325.27|329.22|325.12|3
1639403590000|2021-12-13 13:53:10|329.31|325.21|329.19|325.09|329.31|325.21|329.14|325.04|15
1639403600000|2021-12-13 13:53:20|329.18|325.08|329.13|325.03|329.18|325.08|329.12|325.02|10
1639403610000|2021-12-13 13:53:30|329.14|325.04|329.17|325.07|329.25|325.15|328.97|324.87|14
1639403620000|2021-12-13 13:53:40|329.18|325.08|329.17|325.07|329.2|325.1|329.14|325.04|8
1639403630000|2021-12-13 13:53:50|329.18|325.08|329.14|325.04|329.26|325.16|329.12|325.02|10
1639403640000|2021-12-13 13:54:00|328.85|324.75|328.82|324.72|328.85|324.75|328.78|324.68|9
1639403650000|2021-12-13 13:54:10|328.78|324.68|328.8|324.7|328.84|324.74|328.75|324.65|11
1639403660000|2021-12-13 13:54:20|328.81|324.71|329.3|325.2|329.3|325.2|328.81|324.71|19
1639403670000|2021-12-13 13:54:30|329.31|325.21|329.6|325.5|329.6|325.5|329.3|325.2|9
1639403680000|2021-12-13 13:54:40|329.56|325.46|329.47|325.37|329.64|325.54|329.47|325.37|6
1639403690000|2021-12-13 13:54:50|329.44|325.34|329.38|325.28|329.46|325.36|329.35|325.25|10
1639403700000|2021-12-13 13:55:00|329.43|325.33|329.34|325.24|329.43|325.33|329.27|325.17|11
1639403710000|2021-12-13 13:55:10|329.38|325.28|329.41|325.31|329.41|325.31|329.3|325.2|15
1639403720000|2021-12-13 13:55:20|329.42|325.32|329.43|325.33|329.49|325.39|329.32|325.22|12
1639403730000|2021-12-13 13:55:30|329.44|325.34|329.48|325.38|329.48|325.38|329.44|325.34|5
1639403740000|2021-12-13 13:55:40|329.47|325.37|329.34|325.24|329.47|325.37|329.34|325.24|11
1639403750000|2021-12-13 13:55:50|329.33|325.23|328.73|324.63|329.39|325.29|328.72|324.62|16
1639403760000|2021-12-13 13:56:00|328.83|324.73|328.82|324.72|328.84|324.74|328.76|324.66|9
1639403770000|2021-12-13 13:56:10|328.83|324.73|328.87|324.77|328.89|324.79|328.77|324.67|12
1639403780000|2021-12-13 13:56:20|328.88|324.78|329.36|325.26|329.36|325.26|328.88|324.78|15
1639403790000|2021-12-13 13:56:30|329.37|325.27|329.31|325.21|329.39|325.29|329.31|325.21|12
1639403800000|2021-12-13 13:56:40|329.32|325.22|329.34|325.24|329.41|325.31|329.32|325.22|9
1639403810000|2021-12-13 13:56:50|329.35|325.25|329.2|325.1|329.35|325.25|329.19|325.09|9
1639403820000|2021-12-13 13:57:00|329.24|325.14|329.13|325.03|329.24|325.14|329.12|325.02|12
1639403830000|2021-12-13 13:57:10|329.16|325.06|329.18|325.08|329.22|325.12|329.02|324.92|13
1639403840000|2021-12-13 13:57:20|329.19|325.09|329.2|325.1|329.25|325.15|329.08|324.98|15
1639403850000|2021-12-13 13:57:30|329.21|325.11|328.83|324.73|329.21|325.11|328.83|324.73|12
1639403860000|2021-12-13 13:57:40|328.84|324.74|328.91|324.81|328.91|324.81|328.7|324.6|12
1639403870000|2021-12-13 13:57:50|328.87|324.77|329.26|325.16|329.33|325.23|328.87|324.77|12
1639403880000|2021-12-13 13:58:00|329.27|325.17|329.33|325.23|329.33|325.23|329.15|325.05|12
1639403890000|2021-12-13 13:58:10|329.32|325.22|329.25|325.15|329.39|325.29|329.18|325.08|13
1639403900000|2021-12-13 13:58:20|329.34|325.24|329.29|325.19|329.34|325.24|329.25|325.15|6
1639403910000|2021-12-13 13:58:30|329.22|325.12|329.6|325.5|329.68|325.58|329.22|325.12|14
1639403920000|2021-12-13 13:58:40|329.49|325.39|329.34|325.24|329.71|325.61|329.32|325.22|19
1639403930000|2021-12-13 13:58:50|329.45|325.35|329.33|325.23|329.45|325.35|329.31|325.21|11
1639403940000|2021-12-13 13:59:00|329.34|325.24|329.45|325.35|329.45|325.35|329.34|325.24|9
1639403950000|2021-12-13 13:59:10|329.4|325.3|329.39|325.29|329.4|325.3|329.29|325.19|4
1639403960000|2021-12-13 13:59:20|329.4|325.3|328.95|324.85|329.4|325.3|328.95|324.85|12
1639403970000|2021-12-13 13:59:30|328.94|324.84|328.47|324.37|328.99|324.89|328.47|324.37|14
1639403980000|2021-12-13 13:59:40|328.5|324.4|328.66|324.56|328.69|324.59|328.49|324.39|20
1639403990000|2021-12-13 13:59:50|328.65|324.55|328.5|324.4|328.73|324.63|328.45|324.35|14
1639404000000|2021-12-13 14:00:00|328.45|324.35|328.52|324.42|328.59|324.49|328.36|324.26|20
1639404010000|2021-12-13 14:00:10|328.51|324.41|328.5|324.4|328.52|324.42|328.3|324.2|18
1639404020000|2021-12-13 14:00:20|328.52|324.42|328.46|324.36|328.55|324.45|328.42|324.32|14
1639404030000|2021-12-13 14:00:30|328.48|324.38|328.49|324.39|328.49|324.39|328.41|324.31|13
1639404040000|2021-12-13 14:00:40|328.5|324.4|328.49|324.39|328.52|324.42|328.44|324.34|15
1639404050000|2021-12-13 14:00:50|328.48|324.38|328.4|324.3|328.49|324.39|328.39|324.29|10
1639404060000|2021-12-13 14:01:00|328.48|324.38|328.5|324.4|328.5|324.4|328.4|324.3|13
1639404070000|2021-12-13 14:01:10|328.47|324.37|328.35|324.25|328.47|324.37|328.18|324.08|21
1639404080000|2021-12-13 14:01:20|328.34|324.24|328.21|324.11|328.4|324.3|328.21|324.11|17
1639404090000|2021-12-13 14:01:30|328.22|324.12|328.15|324.05|328.22|324.12|328.09|323.99|15
1639404100000|2021-12-13 14:01:40|328.14|324.04|328.41|324.31|328.42|324.32|328.14|324.04|19
1639404110000|2021-12-13 14:01:50|328.39|324.29|328.39|324.29|328.4|324.3|328.25|324.15|14
1639404120000|2021-12-13 14:02:00|328.33|324.23|328.15|324.05|328.49|324.39|328.15|324.05|15
1639404130000|2021-12-13 14:02:10|328.11|324.01|328.21|324.11|328.23|324.13|328.11|324.01|16
1639404140000|2021-12-13 14:02:20|328.2|324.1|327.73|323.63|328.28|324.18|327.73|323.63|9
1639404150000|2021-12-13 14:02:30|327.72|323.62|327.63|323.53|327.72|323.62|327.55|323.45|15
1639404160000|2021-12-13 14:02:40|327.6|323.5|327.58|323.48|327.64|323.54|327.52|323.42|12
1639404170000|2021-12-13 14:02:50|327.57|323.47|327.56|323.46|327.58|323.48|327.55|323.45|12
1639404180000|2021-12-13 14:03:00|327.54|323.44|327.66|323.56|327.69|323.59|327.49|323.39|14
1639404190000|2021-12-13 14:03:10|327.67|323.57|327.58|323.48|327.67|323.57|327.58|323.48|5
1639404200000|2021-12-13 14:03:20|327.56|323.46|327.5|323.4|327.6|323.5|327.48|323.38|18
1639404210000|2021-12-13 14:03:30|327.49|323.39|327.48|323.38|327.55|323.45|327.43|323.33|14
1639404220000|2021-12-13 14:03:40|327.55|323.45|327.76|323.66|327.76|323.66|327.51|323.41|11
1639404230000|2021-12-13 14:03:50|327.75|323.65|327.82|323.72|327.82|323.72|327.75|323.65|10
1639404240000|2021-12-13 14:04:00|327.79|323.69|327.76|323.66|327.87|323.77|327.76|323.66|10
1639404250000|2021-12-13 14:04:10|327.75|323.65|327.76|323.66|327.79|323.69|327.7|323.6|9
1639404260000|2021-12-13 14:04:20|327.79|323.69|327.8|323.7|327.8|323.7|327.75|323.65|5
1639404270000|2021-12-13 14:04:30|327.76|323.66|327.79|323.69|327.82|323.72|327.76|323.66|6
1639404280000|2021-12-13 14:04:40|327.76|323.66|327.73|323.63|327.76|323.66|327.7|323.6|10
1639404290000|2021-12-13 14:04:50|327.74|323.64|327.75|323.65|327.82|323.72|327.71|323.61|16
1639404300000|2021-12-13 14:05:00|327.74|323.64|327.56|323.46|327.78|323.68|327.55|323.45|15
1639404310000|2021-12-13 14:05:10|327.6|323.5|327.56|323.46|327.6|323.5|327.49|323.39|15
1639404320000|2021-12-13 14:05:20|327.57|323.47|327.57|323.47|327.71|323.61|327.55|323.45|9
1639404330000|2021-12-13 14:05:30|327.63|323.53|327.57|323.47|327.64|323.54|327.55|323.45|9
1639404340000|2021-12-13 14:05:40|327.58|323.48|327.57|323.47|327.66|323.56|327.55|323.45|10
1639404350000|2021-12-13 14:05:50|327.58|323.48|327.59|323.49|327.64|323.54|327.56|323.46|15
1639404360000|2021-12-13 14:06:00|327.58|323.48|327.48|323.38|327.58|323.48|327.44|323.34|17
1639404370000|2021-12-13 14:06:10|327.53|323.43|327.59|323.49|327.66|323.56|327.53|323.43|10
1639404380000|2021-12-13 14:06:20|327.55|323.45|327.51|323.41|327.59|323.49|327.44|323.34|12
1639404390000|2021-12-13 14:06:30|327.5|323.4|327.55|323.45|327.55|323.45|327.41|323.31|7
1639404400000|2021-12-13 14:06:40|327.53|323.43|327.47|323.37|327.55|323.45|327.4|323.3|17
1639404410000|2021-12-13 14:06:50|327.46|323.36|327.47|323.37|327.5|323.4|327.36|323.26|13
1639404420000|2021-12-13 14:07:00|327.5|323.4|327.47|323.37|327.5|323.4|327.33|323.23|27
1639404430000|2021-12-13 14:07:10|327.51|323.41|327.45|323.35|327.62|323.52|327.39|323.29|20
1639404440000|2021-12-13 14:07:20|327.43|323.33|327.41|323.31|327.48|323.38|327.34|323.24|14
1639404450000|2021-12-13 14:07:30|327.37|323.27|327.33|323.23|327.39|323.29|327.23|323.13|9
1639404460000|2021-12-13 14:07:40|327.44|323.34|327.39|323.29|327.45|323.35|327.24|323.14|10
1639404470000|2021-12-13 14:07:50|327.38|323.28|327.02|322.92|327.38|323.28|327.02|322.92|9
1639404480000|2021-12-13 14:08:00|327.01|322.91|326.94|322.84|327.17|323.07|326.94|322.84|16
1639404490000|2021-12-13 14:08:10|326.93|322.83|326.94|322.84|327.04|322.94|326.93|322.83|12
1639404500000|2021-12-13 14:08:20|326.93|322.83|326.76|322.66|327.04|322.94|326.69|322.59|16
1639404510000|2021-12-13 14:08:30|326.72|322.62|326.56|322.46|326.75|322.65|326.32|322.22|25
1639404520000|2021-12-13 14:08:40|326.48|322.38|325.6|321.5|326.48|322.38|325.6|321.5|14
1639404530000|2021-12-13 14:08:50|325.67|321.57|325.83|321.73|326.07|321.97|325.67|321.57|26
1639404540000|2021-12-13 14:09:00|325.84|321.74|325.95|321.85|326.06|321.96|325.79|321.69|15
1639404550000|2021-12-13 14:09:10|326.05|321.95|326.51|322.41|326.59|322.49|326.03|321.93|22
1639404560000|2021-12-13 14:09:20|326.59|322.49|326.71|322.61|326.79|322.69|326.56|322.46|12
1639404570000|2021-12-13 14:09:30|326.7|322.6|326.62|322.52|326.7|322.6|326.53|322.43|20
1639404580000|2021-12-13 14:09:40|326.67|322.57|326.69|322.59|326.7|322.6|326.62|322.52|7
1639404590000|2021-12-13 14:09:50|326.67|322.57|326.65|322.55|326.67|322.57|326.56|322.46|6
1639404600000|2021-12-13 14:10:00|326.66|322.56|326.55|322.45|326.66|322.56|326.55|322.45|9
1639404610000|2021-12-13 14:10:10|326.61|322.51|326.62|322.52|326.67|322.57|326.55|322.45|14
1639404620000|2021-12-13 14:10:20|326.63|322.53|326.51|322.41|326.79|322.69|326.51|322.41|12
1639404630000|2021-12-13 14:10:30|326.5|322.4|326.65|322.55|326.65|322.55|326.45|322.35|9
1639404640000|2021-12-13 14:10:40|326.31|322.21|326.46|322.36|326.46|322.36|326.31|322.21|16
1639404650000|2021-12-13 14:10:50|326.51|322.41|326.42|322.32|326.52|322.42|326.4|322.3|12
1639404660000|2021-12-13 14:11:00|326.38|322.28|326.33|322.23|326.4|322.3|326.31|322.21|10
1639404670000|2021-12-13 14:11:10|326.37|322.27|326.38|322.28|326.4|322.3|326.3|322.2|11
1639404680000|2021-12-13 14:11:20|326.45|322.35|326.45|322.35|326.45|322.35|326.45|322.35|1
1639404690000|2021-12-13 14:11:30|326.44|322.34|326.35|322.25|326.6|322.5|326.34|322.24|12
1639404700000|2021-12-13 14:11:40|326.43|322.33|326.45|322.35|326.62|322.52|326.34|322.24|15
1639404710000|2021-12-13 14:11:50|326.4|322.3|326.38|322.28|326.49|322.39|326.35|322.25|10
1639404720000|2021-12-13 14:12:00|326.41|322.31|326.58|322.48|326.58|322.48|326.41|322.31|9
1639404730000|2021-12-13 14:12:10|326.57|322.47|326.96|322.86|326.97|322.87|326.57|322.47|16
1639404740000|2021-12-13 14:12:20|326.98|322.88|327.39|323.29|327.45|323.35|326.96|322.86|24
1639404750000|2021-12-13 14:12:30|327.4|323.3|327.32|323.22|327.4|323.3|327.29|323.19|18
1639404760000|2021-12-13 14:12:40|327.3|323.2|327.32|323.22|327.34|323.24|327.3|323.2|10
1639404770000|2021-12-13 14:12:50|327.31|323.21|327.38|323.28|327.42|323.32|327.23|323.13|15
1639404780000|2021-12-13 14:13:00|327.61|323.51|327.4|323.3|327.61|323.51|327.32|323.22|17
1639404790000|2021-12-13 14:13:10|327.41|323.31|327.3|323.2|327.47|323.37|327.3|323.2|10
1639404800000|2021-12-13 14:13:20|327.31|323.21|327.36|323.26|327.48|323.38|327.24|323.14|17
1639404810000|2021-12-13 14:13:30|327.37|323.27|326.65|322.55|327.37|323.27|326.55|322.45|26
1639404820000|2021-12-13 14:13:40|326.52|322.42|326.8|322.7|326.89|322.79|326.49|322.39|21
1639404830000|2021-12-13 14:13:50|326.81|322.71|326.81|322.71|326.87|322.77|326.8|322.7|9
1639404840000|2021-12-13 14:14:00|326.82|322.72|326.94|322.84|326.95|322.85|326.82|322.72|11
1639404850000|2021-12-13 14:14:10|327.09|322.99|327.52|323.42|327.53|323.43|326.96|322.86|15
1639404860000|2021-12-13 14:14:20|327.51|323.41|327.36|323.26|327.51|323.41|327.36|323.26|6
1639404870000|2021-12-13 14:14:30|327.08|322.98|327.37|323.27|327.37|323.27|327.05|322.95|6
1639404880000|2021-12-13 14:14:40|327.22|323.12|327.3|323.2|327.44|323.34|327.22|323.12|5
1639404890000|2021-12-13 14:14:50|327.31|323.21|326.9|322.8|327.45|323.35|326.83|322.73|19
1639404900000|2021-12-13 14:15:00|326.92|322.82|327.39|323.29|327.43|323.33|326.92|322.82|16
1639404910000|2021-12-13 14:15:10|327.37|323.27|326.9|322.8|327.37|323.27|326.89|322.79|7
1639404920000|2021-12-13 14:15:20|326.89|322.79|326.79|322.69|326.94|322.84|326.79|322.69|8
1639404930000|2021-12-13 14:15:30|326.81|322.71|326.41|322.31|326.81|322.71|326.3|322.2|25
1639404940000|2021-12-13 14:15:40|326.45|322.35|326.28|322.18|326.45|322.35|325.93|321.83|21
1639404950000|2021-12-13 14:15:50|326.25|322.15|326.42|322.32|326.54|322.44|326.19|322.09|23
1639404960000|2021-12-13 14:16:00|326.45|322.35|326.33|322.23|326.48|322.38|326.16|322.06|23
1639404970000|2021-12-13 14:16:10|326.35|322.25|326.65|322.55|326.65|322.55|326.34|322.24|18
1639404980000|2021-12-13 14:16:20|326.63|322.53|326.43|322.33|326.63|322.53|326.35|322.25|17
1639404990000|2021-12-13 14:16:30|326.4|322.3|326.31|322.21|326.47|322.37|326.22|322.12|17
1639405000000|2021-12-13 14:16:40|326.06|321.96|326.35|322.25|326.41|322.31|325.93|321.83|15
1639405010000|2021-12-13 14:16:50|326.36|322.26|326.27|322.17|326.44|322.34|326.27|322.17|18
1639405020000|2021-12-13 14:17:00|326.28|322.18|326.31|322.21|326.32|322.22|326.22|322.12|14
1639405030000|2021-12-13 14:17:10|326.26|322.16|326.31|322.21|326.34|322.24|326.25|322.15|10
1639405040000|2021-12-13 14:17:20|326.3|322.2|326.22|322.12|326.34|322.24|326.18|322.08|15
1639405050000|2021-12-13 14:17:30|326.24|322.14|326.3|322.2|326.32|322.22|326.22|322.12|9
1639405060000|2021-12-13 14:17:40|326.35|322.25|326.28|322.18|326.35|322.25|326.13|322.03|12
1639405070000|2021-12-13 14:17:50|326.29|322.19|326.28|322.18|326.29|322.19|326.17|322.07|10
1639405080000|2021-12-13 14:18:00|326.2|322.1|325.57|321.47|326.2|322.1|325.57|321.47|15
1639405090000|2021-12-13 14:18:10|325.59|321.49|325.12|321.02|325.73|321.63|324.85|320.75|27
1639405100000|2021-12-13 14:18:20|325.13|321.03|325.29|321.19|325.45|321.35|325.13|321.03|25
1639405110000|2021-12-13 14:18:30|325.09|320.99|325|320.9|325.3|321.2|324.92|320.82|17
1639405120000|2021-12-13 14:18:40|324.95|320.85|324.54|320.44|324.95|320.85|324.5|320.4|23
1639405130000|2021-12-13 14:18:50|324.53|320.43|324.58|320.48|325.03|320.93|324.52|320.42|26
1639405140000|2021-12-13 14:19:00|324.37|320.27|324.15|320.05|324.54|320.44|323.97|319.87|28
1639405150000|2021-12-13 14:19:10|324.08|319.98|323.57|319.47|324.18|320.08|323.51|319.41|32
1639405160000|2021-12-13 14:19:20|323.59|319.49|323.1|319|323.63|319.53|323.1|319|26
1639405170000|2021-12-13 14:19:30|323.02|318.92|322.72|318.62|323.02|318.92|322.72|318.62|24
1639405180000|2021-12-13 14:19:40|322.73|318.63|322.82|318.72|322.91|318.81|322.66|318.56|27
1639405190000|2021-12-13 14:19:50|322.81|318.71|322.5|318.4|322.81|318.71|322.5|318.4|23
1639405200000|2021-12-13 14:20:00|322.57|318.47|322.75|318.65|322.98|318.88|322.57|318.47|20
1639405210000|2021-12-13 14:20:10|322.72|318.62|322.02|317.92|322.88|318.78|321.95|317.85|35
1639405220000|2021-12-13 14:20:20|321.99|317.89|321.85|317.75|322.28|318.18|321.83|317.73|27
1639405230000|2021-12-13 14:20:30|321.83|317.73|321.62|317.52|321.85|317.75|321.4|317.3|31
1639405240000|2021-12-13 14:20:40|321.63|317.53|321.39|317.29|321.63|317.53|321.29|317.19|27
1639405250000|2021-12-13 14:20:50|321.36|317.26|320.75|316.65|321.46|317.36|320.73|316.63|24
1639405260000|2021-12-13 14:21:00|320.78|316.68|320.56|316.46|320.78|316.68|320.4|316.3|24
1639405270000|2021-12-13 14:21:10|320.57|316.47|320.42|316.32|320.61|316.51|320.38|316.28|22
1639405280000|2021-12-13 14:21:20|320.38|316.28|319.72|315.62|320.53|316.43|319.57|315.47|32
1639405290000|2021-12-13 14:21:30|319.61|315.51|319.97|315.87|320.13|316.03|319.55|315.45|31
1639405300000|2021-12-13 14:21:40|319.96|315.86|320.91|316.81|320.91|316.81|319.96|315.86|26
1639405310000|2021-12-13 14:21:50|320.97|316.87|321.57|317.47|321.63|317.53|320.92|316.82|24
1639405320000|2021-12-13 14:22:00|321.5|317.4|321.72|317.62|321.82|317.72|321.26|317.16|26
1639405330000|2021-12-13 14:22:10|321.84|317.74|322.26|318.16|322.38|318.28|321.71|317.61|21
1639405340000|2021-12-13 14:22:20|322.22|318.12|322.12|318.02|322.39|318.29|322.12|318.02|23
1639405350000|2021-12-13 14:22:30|321.89|317.79|321.89|317.79|321.98|317.88|321.57|317.47|26
1639405360000|2021-12-13 14:22:40|321.88|317.78|321.53|317.43|321.91|317.81|321.53|317.43|15
1639405370000|2021-12-13 14:22:50|321.67|317.57|321.47|317.37|321.72|317.62|321.45|317.35|15
1639405380000|2021-12-13 14:23:00|321.6|317.5|321.5|317.4|321.6|317.5|320.89|316.79|25
1639405390000|2021-12-13 14:23:10|321.51|317.41|321.41|317.31|321.62|317.52|321.41|317.31|17
1639405400000|2021-12-13 14:23:20|321.42|317.32|321.32|317.22|321.53|317.43|321.26|317.16|25
1639405410000|2021-12-13 14:23:30|321.31|317.21|321.35|317.25|321.46|317.36|321.23|317.13|20
1639405420000|2021-12-13 14:23:40|321.36|317.26|321.48|317.38|321.48|317.38|321.36|317.26|16
1639405430000|2021-12-13 14:23:50|321.55|317.45|321.57|317.47|321.66|317.56|321.55|317.45|12
1639405440000|2021-12-13 14:24:00|321.58|317.48|321.6|317.5|321.76|317.66|321.55|317.45|13
1639405450000|2021-12-13 14:24:10|321.59|317.49|321.62|317.52|321.63|317.53|321.28|317.18|24
1639405460000|2021-12-13 14:24:20|321.55|317.45|321.37|317.27|321.55|317.45|321.32|317.22|23
1639405470000|2021-12-13 14:24:30|321.34|317.24|320.96|316.86|321.44|317.34|320.81|316.71|15
1639405480000|2021-12-13 14:24:40|320.93|316.83|320.64|316.54|320.93|316.83|320.56|316.46|24
1639405490000|2021-12-13 14:24:50|320.63|316.53|320.39|316.29|320.63|316.53|320.32|316.22|27
1639405500000|2021-12-13 14:25:00|320.4|316.3|320.48|316.38|320.69|316.59|320.33|316.23|22
1639405510000|2021-12-13 14:25:10|320.49|316.39|320.61|316.51|320.61|316.51|320.47|316.37|15
1639405520000|2021-12-13 14:25:20|320.45|316.35|319.87|315.77|320.61|316.51|319.87|315.77|15
1639405530000|2021-12-13 14:25:30|319.84|315.74|319.96|315.86|320.12|316.02|319.75|315.65|22
1639405540000|2021-12-13 14:25:40|319.95|315.85|320.05|315.95|320.07|315.97|319.88|315.78|15
1639405550000|2021-12-13 14:25:50|320.06|315.96|319.99|315.89|320.08|315.98|319.89|315.79|24
1639405560000|2021-12-13 14:26:00|320|315.9|320.63|316.53|320.63|316.53|320|315.9|22
1639405570000|2021-12-13 14:26:10|320.64|316.54|320.75|316.65|320.8|316.7|320.6|316.5|12
1639405580000|2021-12-13 14:26:20|320.74|316.64|320.48|316.38|320.74|316.64|320.4|316.3|21
1639405590000|2021-12-13 14:26:30|320.44|316.34|320.48|316.38|320.65|316.55|320.42|316.32|25
1639405600000|2021-12-13 14:26:40|320.5|316.4|320.54|316.44|320.57|316.47|320.34|316.24|24
1639405610000|2021-12-13 14:26:50|320.7|316.6|320.65|316.55|320.7|316.6|320.56|316.46|9
1639405620000|2021-12-13 14:27:00|320.64|316.54|320.64|316.54|320.71|316.61|320.49|316.39|17
1639405630000|2021-12-13 14:27:10|320.66|316.56|320.51|316.41|320.66|316.56|320.51|316.41|14
1639405640000|2021-12-13 14:27:20|320.56|316.46|320.71|316.61|320.76|316.66|320.56|316.46|11
1639405650000|2021-12-13 14:27:30|320.67|316.57|320.67|316.57|320.8|316.7|320.59|316.49|13
1639405660000|2021-12-13 14:27:40|320.62|316.52|320.62|316.52|320.66|316.56|320.56|316.46|11
1639405670000|2021-12-13 14:27:50|320.56|316.46|320.6|316.5|320.63|316.53|320.56|316.46|7
1639405680000|2021-12-13 14:28:00|320.58|316.48|320.39|316.29|320.62|316.52|320.39|316.29|13
1639405690000|2021-12-13 14:28:10|320.53|316.43|320.37|316.27|320.53|316.43|320.37|316.27|20
1639405700000|2021-12-13 14:28:20|320.39|316.29|320.54|316.44|320.6|316.5|320.39|316.29|20
1639405710000|2021-12-13 14:28:30|320.49|316.39|320.53|316.43|320.72|316.62|320.44|316.34|20
1639405720000|2021-12-13 14:28:40|320.52|316.42|320.42|316.32|320.58|316.48|320.34|316.24|15
1639405730000|2021-12-13 14:28:50|320.46|316.36|320.5|316.4|320.57|316.47|320.41|316.31|19
1639405740000|2021-12-13 14:29:00|320.51|316.41|320.42|316.32|320.57|316.47|320.4|316.3|16
1639405750000|2021-12-13 14:29:10|320.51|316.41|320.48|316.38|320.67|316.57|320.43|316.33|18
1639405760000|2021-12-13 14:29:20|320.49|316.39|320.66|316.56|320.66|316.56|320.49|316.39|10
1639405770000|2021-12-13 14:29:30|320.68|316.58|320.78|316.68|320.78|316.68|320.64|316.54|9
1639405780000|2021-12-13 14:29:40|320.8|316.7|320.6|316.5|320.86|316.76|320.53|316.43|17
1639405790000|2021-12-13 14:29:50|320.63|316.53|320.65|316.55|320.67|316.57|320.5|316.4|12
1639405800000|2021-12-13 14:30:00|320.54|316.44|320.65|316.55|320.72|316.62|320.54|316.44|14
1639405810000|2021-12-13 14:30:10|320.66|316.56|320.59|316.49|320.75|316.65|320.52|316.42|15
1639405820000|2021-12-13 14:30:20|320.52|316.42|320.75|316.65|320.75|316.65|320.46|316.36|15
1639405830000|2021-12-13 14:30:30|320.76|316.66|320.65|316.55|320.76|316.66|320.62|316.52|8
1639405840000|2021-12-13 14:30:40|320.66|316.56|320.79|316.69|320.79|316.69|320.65|316.55|11
1639405850000|2021-12-13 14:30:50|320.75|316.65|320.76|316.66|320.82|316.72|320.75|316.65|9
1639405860000|2021-12-13 14:31:00|320.85|316.75|320.72|316.62|320.89|316.79|320.7|316.6|6
1639405870000|2021-12-13 14:31:10|320.7|316.6|320.8|316.7|320.89|316.79|320.7|316.6|10
1639405880000|2021-12-13 14:31:20|320.81|316.71|321.05|316.95|321.05|316.95|320.81|316.71|8
1639405890000|2021-12-13 14:31:30|321.06|316.96|321.59|317.49|321.6|317.5|321.06|316.96|19
1639405900000|2021-12-13 14:31:40|321.58|317.48|321.49|317.39|321.67|317.57|321.49|317.39|8
1639405910000|2021-12-13 14:31:50|321.5|317.4|321.43|317.33|321.59|317.49|321.42|317.32|9
1639405920000|2021-12-13 14:32:00|321.42|317.32|321.46|317.36|321.46|317.36|321.4|317.3|7
1639405930000|2021-12-13 14:32:10|321.4|317.3|321.42|317.32|321.53|317.43|321.4|317.3|8
1639405940000|2021-12-13 14:32:20|321.45|317.35|321.43|317.33|321.5|317.4|321.41|317.31|7
1639405950000|2021-12-13 14:32:30|321.4|317.3|321.38|317.28|321.51|317.41|321.25|317.15|22
1639405960000|2021-12-13 14:32:40|321.39|317.29|320.51|316.41|321.39|317.29|320.51|316.41|25
1639405970000|2021-12-13 14:32:50|320.5|316.4|320.33|316.23|320.56|316.46|320.32|316.22|25
1639405980000|2021-12-13 14:33:00|320.34|316.24|319.98|315.88|320.44|316.34|319.98|315.88|26
1639405990000|2021-12-13 14:33:10|320.02|315.92|320.03|315.93|320.06|315.96|319.95|315.85|15
1639406000000|2021-12-13 14:33:20|320.02|315.92|320.39|316.29|320.45|316.35|320.02|315.92|23
1639406010000|2021-12-13 14:33:30|320.42|316.32|320.37|316.27|320.45|316.35|320.25|316.15|18
1639406020000|2021-12-13 14:33:40|320.45|316.35|319.82|315.72|320.5|316.4|319.8|315.7|17
1639406030000|2021-12-13 14:33:50|319.79|315.69|318.58|314.48|319.79|315.69|318.49|314.39|32
1639406040000|2021-12-13 14:34:00|318.59|314.49|318.15|314.05|318.66|314.56|318.15|314.05|28
1639406050000|2021-12-13 14:34:10|318.19|314.09|318.25|314.15|318.3|314.2|317.72|313.62|26
1639406060000|2021-12-13 14:34:20|318.27|314.17|318.03|313.93|318.49|314.39|318.03|313.93|25
1639406070000|2021-12-13 14:34:30|318.06|313.96|317.03|312.93|318.06|313.96|317.01|312.91|31
1639406080000|2021-12-13 14:34:40|317.02|312.92|316.83|312.73|317.02|312.92|316.41|312.31|33
1639406090000|2021-12-13 14:34:50|316.82|312.72|317.02|312.92|317.26|313.16|316.82|312.72|32
1639406100000|2021-12-13 14:35:00|317.01|312.91|316.36|312.26|317.3|313.2|316.36|312.26|25
1639406110000|2021-12-13 14:35:10|316.57|312.47|315.86|311.76|316.62|312.52|315.86|311.76|32
1639406120000|2021-12-13 14:35:20|315.9|311.8|316.75|312.65|316.79|312.69|315.9|311.8|27
1639406130000|2021-12-13 14:35:30|316.74|312.64|316.97|312.87|316.99|312.89|316.72|312.62|22
1639406140000|2021-12-13 14:35:40|317.17|313.07|317.63|313.53|317.73|313.63|317.14|313.04|28
1639406150000|2021-12-13 14:35:50|317.64|313.54|317.85|313.75|317.85|313.75|317.27|313.17|29
1639406160000|2021-12-13 14:36:00|317.81|313.71|317.73|313.63|317.96|313.86|317.66|313.56|13
1639406170000|2021-12-13 14:36:10|317.7|313.6|317.76|313.66|317.91|313.81|317.7|313.6|17
1639406180000|2021-12-13 14:36:20|317.74|313.64|317.81|313.71|317.88|313.78|317.59|313.49|18
1639406190000|2021-12-13 14:36:30|317.88|313.78|318.23|314.13|318.23|314.13|317.73|313.63|14
1639406200000|2021-12-13 14:36:40|318.24|314.14|318.51|314.41|318.6|314.5|318.24|314.14|18
1639406210000|2021-12-13 14:36:50|318.48|314.38|318.6|314.5|318.6|314.5|318.48|314.38|8
1639406220000|2021-12-13 14:37:00|318.58|314.48|318.51|314.41|318.58|314.48|318.33|314.23|26
1639406230000|2021-12-13 14:37:10|318.58|314.48|318.5|314.4|318.76|314.66|318.48|314.38|8
1639406240000|2021-12-13 14:37:20|318.51|314.41|318.51|314.41|318.58|314.48|318.37|314.27|12
1639406250000|2021-12-13 14:37:30|318.58|314.48|318.35|314.25|318.58|314.48|318.3|314.2|20
1639406260000|2021-12-13 14:37:40|318.28|314.18|317.65|313.55|318.31|314.21|317.58|313.48|22
1639406270000|2021-12-13 14:37:50|317.67|313.57|317.85|313.75|318.01|313.91|317.67|313.57|16
1639406280000|2021-12-13 14:38:00|317.86|313.76|318.25|314.15|318.25|314.15|317.7|313.6|18
1639406290000|2021-12-13 14:38:10|318.22|314.12|317.85|313.75|318.22|314.12|317.81|313.71|15
1639406300000|2021-12-13 14:38:20|317.82|313.72|317.94|313.84|317.94|313.84|317.82|313.72|7
1639406310000|2021-12-13 14:38:30|317.91|313.81|317.9|313.8|317.91|313.81|317.85|313.75|7
1639406320000|2021-12-13 14:38:40|317.89|313.79|317.78|313.68|317.91|313.81|317.78|313.68|10
1639406330000|2021-12-13 14:38:50|317.75|313.65|317.71|313.61|317.91|313.81|317.69|313.59|14
1639406340000|2021-12-13 14:39:00|317.76|313.66|317.02|312.92|317.91|313.81|316.88|312.78|26
1639406350000|2021-12-13 14:39:10|317.04|312.94|317.11|313.01|317.15|313.05|316.99|312.89|18
1639406360000|2021-12-13 14:39:20|317.15|313.05|317.36|313.26|317.43|313.33|317|312.9|22
1639406370000|2021-12-13 14:39:30|317.42|313.32|317.52|313.42|317.52|313.42|317.36|313.26|13
1639406380000|2021-12-13 14:39:40|317.55|313.45|317.4|313.3|317.55|313.45|317.4|313.3|19
1639406390000|2021-12-13 14:39:50|317.47|313.37|317.09|312.99|317.51|313.41|317.03|312.93|24
1639406400000|2021-12-13 14:40:00|317.1|313|317.63|313.53|317.63|313.53|317.06|312.96|17
1639406410000|2021-12-13 14:40:10|317.62|313.52|317.9|313.8|317.9|313.8|317.58|313.48|20
1639406420000|2021-12-13 14:40:20|317.85|313.75|317.83|313.73|317.85|313.75|317.75|313.65|9
1639406430000|2021-12-13 14:40:30|317.86|313.76|317.8|313.7|317.91|313.81|317.78|313.68|20
1639406440000|2021-12-13 14:40:40|317.83|313.73|318.32|314.22|318.41|314.31|317.83|313.73|15
1639406450000|2021-12-13 14:40:50|318.35|314.25|318.25|314.15|318.57|314.47|318.25|314.15|8
1639406460000|2021-12-13 14:41:00|318.21|314.11|318.3|314.2|318.4|314.3|318.18|314.08|17
1639406470000|2021-12-13 14:41:10|318.29|314.19|317.91|313.81|318.3|314.2|317.91|313.81|15
1639406480000|2021-12-13 14:41:20|317.89|313.79|318.33|314.23|318.34|314.24|317.87|313.77|16
1639406490000|2021-12-13 14:41:30|318.36|314.26|318.42|314.32|318.42|314.32|318.22|314.12|17
1639406500000|2021-12-13 14:41:40|318.37|314.27|318.37|314.27|318.37|314.27|318.28|314.18|11
1639406510000|2021-12-13 14:41:50|318.38|314.28|318.39|314.29|318.41|314.31|318.3|314.2|12
1639406520000|2021-12-13 14:42:00|318.38|314.28|318.56|314.46|318.69|314.59|318.35|314.25|18
1639406530000|2021-12-13 14:42:10|318.55|314.45|318.53|314.43|318.55|314.45|318.48|314.38|8
1639406540000|2021-12-13 14:42:20|318.6|314.5|318.44|314.34|318.65|314.55|318.39|314.29|21
1639406550000|2021-12-13 14:42:30|318.45|314.35|318.57|314.47|318.61|314.51|318.45|314.35|8
1639406560000|2021-12-13 14:42:40|318.58|314.48|318.45|314.35|318.68|314.58|318.43|314.33|17
1639406570000|2021-12-13 14:42:50|318.43|314.33|318.73|314.63|318.73|314.63|318.3|314.2|18
1639406580000|2021-12-13 14:43:00|318.74|314.64|318.62|314.52|318.75|314.65|318.51|314.41|12
1639406590000|2021-12-13 14:43:10|318.6|314.5|318.71|314.61|318.71|314.61|318.52|314.42|16
1639406600000|2021-12-13 14:43:20|318.72|314.62|318.67|314.57|318.72|314.62|318.56|314.46|7
1639406610000|2021-12-13 14:43:30|318.63|314.53|318.6|314.5|318.75|314.65|318.47|314.37|15
1639406620000|2021-12-13 14:43:40|318.59|314.49|318.4|314.3|318.6|314.5|318.4|314.3|13
1639406630000|2021-12-13 14:43:50|318.44|314.34|318.62|314.52|318.67|314.57|318.38|314.28|19
1639406640000|2021-12-13 14:44:00|318.64|314.54|318.57|314.47|318.7|314.6|318.57|314.47|11
1639406650000|2021-12-13 14:44:10|318.5|314.4|318.53|314.43|318.58|314.48|318.41|314.31|17
1639406660000|2021-12-13 14:44:20|318.52|314.42|318.48|314.38|318.52|314.42|318.4|314.3|8
1639406670000|2021-12-13 14:44:30|318.5|314.4|318.54|314.44|318.54|314.44|318.46|314.36|12
1639406680000|2021-12-13 14:44:40|318.52|314.42|318.62|314.52|318.85|314.75|318.52|314.42|14
1639406690000|2021-12-13 14:44:50|318.66|314.56|318.63|314.53|318.66|314.56|318.6|314.5|8
1639406700000|2021-12-13 14:45:00|318.66|314.56|318.42|314.32|318.73|314.63|318.42|314.32|14
1639406710000|2021-12-13 14:45:10|318.41|314.31|318.4|314.3|318.49|314.39|318.34|314.24|14
1639406720000|2021-12-13 14:45:20|318.38|314.28|318.37|314.27|318.41|314.31|318.3|314.2|9
1639406730000|2021-12-13 14:45:30|318.36|314.26|318.68|314.58|318.68|314.58|318.27|314.17|19
1639406740000|2021-12-13 14:45:40|318.6|314.5|318.58|314.48|318.7|314.6|318.5|314.4|10
1639406750000|2021-12-13 14:45:50|318.59|314.49|318.87|314.77|318.98|314.88|318.59|314.49|12
1639406760000|2021-12-13 14:46:00|318.95|314.85|318.97|314.87|318.97|314.87|318.81|314.71|9
1639406770000|2021-12-13 14:46:10|319|314.9|318.9|314.8|319.2|315.1|318.82|314.72|19
1639406780000|2021-12-13 14:46:20|318.91|314.81|319.28|315.18|319.28|315.18|318.9|314.8|11
1639406790000|2021-12-13 14:46:30|319.29|315.19|319.38|315.28|319.39|315.29|319.28|315.18|19
1639406800000|2021-12-13 14:46:40|319.39|315.29|319.32|315.22|319.46|315.36|319.28|315.18|16
1639406810000|2021-12-13 14:46:50|319.28|315.18|319.38|315.28|319.45|315.35|319.28|315.18|13
1639406820000|2021-12-13 14:47:00|319.33|315.23|319.38|315.28|319.44|315.34|319.2|315.1|13
1639406830000|2021-12-13 14:47:10|319.33|315.23|319.39|315.29|319.45|315.35|319.33|315.23|6
1639406840000|2021-12-13 14:47:20|319.38|315.28|319.39|315.29|319.51|315.41|319.34|315.24|14
1639406850000|2021-12-13 14:47:30|319.38|315.28|319.4|315.3|319.53|315.43|319.36|315.26|24
1639406860000|2021-12-13 14:47:40|319.36|315.26|319.43|315.33|319.45|315.35|319.36|315.26|16
1639406870000|2021-12-13 14:47:50|319.42|315.32|319.5|315.4|319.59|315.49|319.41|315.31|16
1639406880000|2021-12-13 14:48:00|319.49|315.39|319.67|315.57|319.67|315.57|319.49|315.39|11
1639406890000|2021-12-13 14:48:10|319.66|315.56|319.59|315.49|319.68|315.58|319.56|315.46|14
1639406900000|2021-12-13 14:48:20|319.56|315.46|319.5|315.4|319.6|315.5|319.37|315.27|15
1639406910000|2021-12-13 14:48:30|319.56|315.46|319.43|315.33|319.56|315.46|319.41|315.31|9
1639406920000|2021-12-13 14:48:40|319.38|315.28|319.37|315.27|319.43|315.33|319.25|315.15|18
1639406930000|2021-12-13 14:48:50|319.49|315.39|319.51|315.41|319.61|315.51|319.44|315.34|14
1639406940000|2021-12-13 14:49:00|319.55|315.45|319.59|315.49|319.59|315.49|319.5|315.4|8
1639406950000|2021-12-13 14:49:10|319.57|315.47|319.59|315.49|319.59|315.49|319.53|315.43|5
1639406970000|2021-12-13 14:49:30|319.83|315.73|319.6|315.5|319.85|315.75|319.6|315.5|9
1639406980000|2021-12-13 14:49:40|319.68|315.58|319.99|315.89|319.99|315.89|319.68|315.58|15
1639406990000|2021-12-13 14:49:50|319.95|315.85|319.9|315.8|319.95|315.85|319.9|315.8|4
1639407000000|2021-12-13 14:50:00|319.78|315.68|319.98|315.88|320.05|315.95|319.77|315.67|14
1639407010000|2021-12-13 14:50:10|319.95|315.85|319.9|315.8|320|315.9|319.9|315.8|12
1639407020000|2021-12-13 14:50:20|319.88|315.78|319.98|315.88|319.99|315.89|319.82|315.72|13
1639407030000|2021-12-13 14:50:30|319.99|315.89|319.99|315.89|319.99|315.89|319.88|315.78|4
1639407040000|2021-12-13 14:50:40|320.01|315.91|319.86|315.76|320.03|315.93|319.84|315.74|10
1639407050000|2021-12-13 14:50:50|319.84|315.74|319.89|315.79|319.89|315.79|319.82|315.72|7
1639407060000|2021-12-13 14:51:00|319.9|315.8|320.2|316.1|320.28|316.18|319.9|315.8|12
1639407070000|2021-12-13 14:51:10|320.14|316.04|320.19|316.09|320.36|316.26|320.13|316.03|9
1639407080000|2021-12-13 14:51:20|320.2|316.1|320.19|316.09|320.2|316.1|320.19|316.09|2
1639407090000|2021-12-13 14:51:30|320.2|316.1|320.29|316.19|320.39|316.29|320.19|316.09|13
1639407100000|2021-12-13 14:51:40|320.3|316.2|320.38|316.28|320.66|316.56|320.3|316.2|17
1639407110000|2021-12-13 14:51:50|320.39|316.29|320.43|316.33|320.45|316.35|320.32|316.22|15
1639407120000|2021-12-13 14:52:00|320.39|316.29|320.47|316.37|320.51|316.41|320.39|316.29|12
1639407130000|2021-12-13 14:52:10|320.52|316.42|320.52|316.42|320.59|316.49|320.32|316.22|14
1639407140000|2021-12-13 14:52:20|320.53|316.43|320.76|316.66|320.76|316.66|320.52|316.42|18
1639407150000|2021-12-13 14:52:30|320.78|316.68|320.96|316.86|320.96|316.86|320.61|316.51|17
1639407160000|2021-12-13 14:52:40|320.91|316.81|321.26|317.16|321.53|317.43|320.8|316.7|24
1639407170000|2021-12-13 14:52:50|321.27|317.17|321.48|317.38|321.48|317.38|321.27|317.17|23
1639407180000|2021-12-13 14:53:00|321.5|317.4|321.44|317.34|321.5|317.4|321.23|317.13|29
1639407190000|2021-12-13 14:53:10|321.38|317.28|320.67|316.57|321.42|317.32|320.59|316.49|29
1639407200000|2021-12-13 14:53:20|320.53|316.43|320.51|316.41|320.6|316.5|320.32|316.22|25
1639407210000|2021-12-13 14:53:30|320.52|316.42|320.52|316.42|320.63|316.53|320.47|316.37|24
1639407220000|2021-12-13 14:53:40|320.47|316.37|320.07|315.97|320.47|316.37|320.07|315.97|22
1639407230000|2021-12-13 14:53:50|320.11|316.01|320.06|315.96|320.18|316.08|320.03|315.93|19
1639407240000|2021-12-13 14:54:00|320.13|316.03|319.57|315.47|320.13|316.03|319.57|315.47|24
1639407250000|2021-12-13 14:54:10|319.55|315.45|319.46|315.36|319.6|315.5|319.41|315.31|26
1639407260000|2021-12-13 14:54:20|319.4|315.3|319.51|315.41|319.59|315.49|319.4|315.3|16
1639407270000|2021-12-13 14:54:30|319.5|315.4|319.32|315.22|319.5|315.4|319.32|315.22|16
1639407280000|2021-12-13 14:54:40|319.25|315.15|319.25|315.15|319.3|315.2|319.23|315.13|13
1639407290000|2021-12-13 14:54:50|319.24|315.14|319.32|315.22|319.44|315.34|319.24|315.14|15
1639407300000|2021-12-13 14:55:00|319.29|315.19|318.92|314.82|319.29|315.19|318.79|314.69|25
1639407310000|2021-12-13 14:55:10|318.91|314.81|318.85|314.75|319.15|315.05|318.8|314.7|18
1639407320000|2021-12-13 14:55:20|318.86|314.76|319.37|315.27|319.4|315.3|318.86|314.76|20
1639407330000|2021-12-13 14:55:30|319.27|315.17|319.27|315.17|319.34|315.24|319.25|315.15|16
1639407340000|2021-12-13 14:55:40|319.24|315.14|319.27|315.17|319.37|315.27|319.24|315.14|21
1639407350000|2021-12-13 14:55:50|319.28|315.18|319.36|315.26|319.36|315.26|319.27|315.17|9
1639407360000|2021-12-13 14:56:00|319.38|315.28|319.5|315.4|319.58|315.48|319.38|315.28|20
1639407370000|2021-12-13 14:56:10|319.46|315.36|319.68|315.58|319.69|315.59|319.45|315.35|18
1639407380000|2021-12-13 14:56:20|319.69|315.59|319.6|315.5|319.69|315.59|319.51|315.41|8
1639407390000|2021-12-13 14:56:30|319.64|315.54|319.78|315.68|319.8|315.7|319.64|315.54|6
1639407400000|2021-12-13 14:56:40|319.7|315.6|319.78|315.68|319.78|315.68|319.65|315.55|10
1639407410000|2021-12-13 14:56:50|319.76|315.66|319.93|315.83|320.01|315.91|319.72|315.62|16
1639407420000|2021-12-13 14:57:00|319.89|315.79|319.73|315.63|319.9|315.8|319.68|315.58|18
1639407430000|2021-12-13 14:57:10|319.75|315.65|319.84|315.74|319.86|315.76|319.75|315.65|7
1639407440000|2021-12-13 14:57:20|319.8|315.7|319.81|315.71|319.81|315.71|319.79|315.69|5
1639407450000|2021-12-13 14:57:30|319.83|315.73|319.91|315.81|319.91|315.81|319.83|315.73|4
1639407460000|2021-12-13 14:57:40|319.97|315.87|320.24|316.14|320.25|316.15|319.97|315.87|8
1639407470000|2021-12-13 14:57:50|320.23|316.13|320.45|316.35|320.49|316.39|320.12|316.02|21
1639407480000|2021-12-13 14:58:00|320.53|316.43|320.5|316.4|320.65|316.55|320.5|316.4|8
1639407490000|2021-12-13 14:58:10|320.55|316.45|320.32|316.22|320.55|316.45|320.32|316.22|18
1639407500000|2021-12-13 14:58:20|320.33|316.23|320.43|316.33|320.43|316.33|320.31|316.21|11
1639407510000|2021-12-13 14:58:30|320.41|316.31|320.48|316.38|320.61|316.51|320.39|316.29|19
1639407520000|2021-12-13 14:58:40|320.49|316.39|320.43|316.33|320.64|316.54|320.43|316.33|19
1639407530000|2021-12-13 14:58:50|320.4|316.3|320.63|316.53|320.65|316.55|320.39|316.29|14
1639407540000|2021-12-13 14:59:00|320.53|316.43|320.4|316.3|320.54|316.44|320.39|316.29|12
1639407550000|2021-12-13 14:59:10|320.41|316.31|320.48|316.38|320.48|316.38|320.38|316.28|16
1639407560000|2021-12-13 14:59:20|320.44|316.34|320.49|316.39|320.64|316.54|320.4|316.3|11
1639407570000|2021-12-13 14:59:30|320.47|316.37|320.4|316.3|320.52|316.42|320.38|316.28|9
1639407580000|2021-12-13 14:59:40|320.41|316.31|320.16|316.06|320.41|316.31|320.04|315.94|17
1639407590000|2021-12-13 14:59:50|320.12|316.02|320.28|316.18|320.31|316.21|320.06|315.96|18
1639407600000|2021-12-13 15:00:00|320.3|316.2|320.26|316.16|320.41|316.31|320.25|316.15|17
1639407610000|2021-12-13 15:00:10|320.27|316.17|320.14|316.04|320.31|316.21|320.14|316.04|17
1639407620000|2021-12-13 15:00:20|320.09|315.99|320.15|316.05|320.18|316.08|320.09|315.99|13
1639407630000|2021-12-13 15:00:30|320.13|316.03|320.16|316.06|320.2|316.1|320.11|316.01|9
1639407640000|2021-12-13 15:00:40|320.08|315.98|319.42|315.32|320.08|315.98|319.37|315.27|30
1639407650000|2021-12-13 15:00:50|319.39|315.29|319.55|315.45|319.56|315.46|319.39|315.29|11
1639407660000|2021-12-13 15:01:00|319.56|315.46|319.59|315.49|319.59|315.49|319.4|315.3|20
1639407670000|2021-12-13 15:01:10|319.62|315.52|319.54|315.44|319.92|315.82|319.54|315.44|20
1639407680000|2021-12-13 15:01:20|319.57|315.47|319.56|315.46|319.63|315.53|319.47|315.37|14
1639407690000|2021-12-13 15:01:30|319.55|315.45|319.6|315.5|319.6|315.5|319.48|315.38|14
1639407700000|2021-12-13 15:01:40|319.57|315.47|319.35|315.25|319.57|315.47|319.35|315.25|10
1639407710000|2021-12-13 15:01:50|319.29|315.19|319.36|315.26|319.41|315.31|319.24|315.14|26
1639407720000|2021-12-13 15:02:00|319.33|315.23|319.43|315.33|319.53|315.43|319.32|315.22|22
1639407730000|2021-12-13 15:02:10|319.44|315.34|319.24|315.14|319.44|315.34|319.24|315.14|12
1639407740000|2021-12-13 15:02:20|319.25|315.15|319.23|315.13|319.25|315.15|319.18|315.08|5
1639407750000|2021-12-13 15:02:30|319.18|315.08|319.41|315.31|319.42|315.32|319.18|315.08|11
1639407760000|2021-12-13 15:02:40|319.4|315.3|318.61|314.51|319.4|315.3|318.61|314.51|30
1639407770000|2021-12-13 15:02:50|318.62|314.52|318.55|314.45|318.65|314.55|318.55|314.45|9
1639407780000|2021-12-13 15:03:00|318.56|314.46|318.64|314.54|318.64|314.54|318.52|314.42|5
1639407790000|2021-12-13 15:03:10|318.63|314.53|318.6|314.5|318.63|314.53|318.51|314.41|19
1639407800000|2021-12-13 15:03:20|318.57|314.47|318.56|314.46|318.57|314.47|318.51|314.41|12
1639407810000|2021-12-13 15:03:30|318.53|314.43|318.55|314.45|318.57|314.47|318.53|314.43|13
1639407820000|2021-12-13 15:03:40|318.56|314.46|318.53|314.43|318.56|314.46|318.53|314.43|5
1639407830000|2021-12-13 15:03:50|318.55|314.45|318.83|314.73|318.86|314.76|318.55|314.45|13
1639407840000|2021-12-13 15:04:00|318.82|314.72|318.79|314.69|318.82|314.72|318.69|314.59|13
1639407850000|2021-12-13 15:04:10|318.82|314.72|318.49|314.39|318.83|314.73|318.49|314.39|21
1639407860000|2021-12-13 15:04:20|318.5|314.4|318.48|314.38|318.52|314.42|318.41|314.31|17
1639407870000|2021-12-13 15:04:30|318.46|314.36|318.44|314.34|318.47|314.37|318.43|314.33|9
1639407880000|2021-12-13 15:04:40|318.46|314.36|318.46|314.36|318.52|314.42|318.4|314.3|12
1639407890000|2021-12-13 15:04:50|318.48|314.38|318.43|314.33|318.48|314.38|318.42|314.32|12
1639407900000|2021-12-13 15:05:00|318.44|314.34|318.46|314.36|318.53|314.43|318.35|314.25|8
1639407910000|2021-12-13 15:05:10|318.42|314.32|318.45|314.35|318.45|314.35|318.34|314.24|6
1639407920000|2021-12-13 15:05:20|318.46|314.36|318.45|314.35|318.52|314.42|318.35|314.25|5
1639407930000|2021-12-13 15:05:30|318.52|314.42|318.4|314.3|318.59|314.49|318.4|314.3|14
1639407940000|2021-12-13 15:05:40|318.53|314.43|318.4|314.3|318.53|314.43|318.39|314.29|10
1639407950000|2021-12-13 15:05:50|318.41|314.31|318.51|314.41|318.51|314.41|318.33|314.23|16
1639407960000|2021-12-13 15:06:00|318.49|314.39|318.68|314.58|318.68|314.58|318.49|314.39|14
1639407970000|2021-12-13 15:06:10|318.59|314.49|318.43|314.33|318.64|314.54|318.42|314.32|12
1639407980000|2021-12-13 15:06:20|318.52|314.42|318.38|314.28|318.53|314.43|318.38|314.28|7
1639407990000|2021-12-13 15:06:30|318.36|314.26|318.3|314.2|318.36|314.26|318.04|313.94|18
1639408000000|2021-12-13 15:06:40|318.31|314.21|318.23|314.13|318.38|314.28|318.23|314.13|13
1639408010000|2021-12-13 15:06:50|318.28|314.18|318.15|314.05|318.32|314.22|318.14|314.04|14
1639408020000|2021-12-13 15:07:00|318.11|314.01|317.86|313.76|318.14|314.04|317.79|313.69|14
1639408030000|2021-12-13 15:07:10|317.91|313.81|317.72|313.62|317.91|313.81|317.69|313.59|11
1639408040000|2021-12-13 15:07:20|317.7|313.6|317.66|313.56|317.76|313.66|317.62|313.52|11
1639408050000|2021-12-13 15:07:30|317.64|313.54|317.73|313.63|317.75|313.65|317.59|313.49|20
1639408060000|2021-12-13 15:07:40|317.6|313.5|317.59|313.49|317.61|313.51|317.48|313.38|10
1639408070000|2021-12-13 15:07:50|317.62|313.52|317.62|313.52|317.76|313.66|317.54|313.44|18
1639408080000|2021-12-13 15:08:00|317.6|313.5|317.8|313.7|317.89|313.79|317.6|313.5|15
1639408090000|2021-12-13 15:08:10|317.83|313.73|318.31|314.21|318.32|314.22|317.83|313.73|18
1639408100000|2021-12-13 15:08:20|318.32|314.22|318.42|314.32|318.47|314.37|318.32|314.22|18
1639408110000|2021-12-13 15:08:30|318.43|314.33|318.49|314.39|318.49|314.39|318.37|314.27|15
1639408120000|2021-12-13 15:08:40|318.43|314.33|318.51|314.41|318.53|314.43|318.39|314.29|13
1639408130000|2021-12-13 15:08:50|318.5|314.4|318.59|314.49|318.59|314.49|318.45|314.35|8
1639408140000|2021-12-13 15:09:00|318.53|314.43|318.64|314.54|318.68|314.58|318.53|314.43|4
1639408150000|2021-12-13 15:09:10|318.68|314.58|319.25|315.15|319.25|315.15|318.65|314.55|17
1639408160000|2021-12-13 15:09:20|319.22|315.12|319.49|315.39|319.59|315.49|319.22|315.12|12
1639408170000|2021-12-13 15:09:30|319.52|315.42|319.56|315.46|319.57|315.47|319.34|315.24|12
1639408180000|2021-12-13 15:09:40|319.49|315.39|319.36|315.26|319.62|315.52|319.36|315.26|12
1639408190000|2021-12-13 15:09:50|319.33|315.23|318.71|314.61|319.37|315.27|318.71|314.61|17
1639408200000|2021-12-13 15:10:00|318.61|314.51|318.49|314.39|318.66|314.56|318.43|314.33|20
1639408210000|2021-12-13 15:10:10|318.47|314.37|318.25|314.15|318.47|314.37|318.24|314.14|17
1639408220000|2021-12-13 15:10:20|318.26|314.16|318.33|314.23|318.33|314.23|318.17|314.07|14
1639408230000|2021-12-13 15:10:30|318.37|314.27|318.44|314.34|318.47|314.37|318.33|314.23|13
1639408240000|2021-12-13 15:10:40|318.48|314.38|318.37|314.27|318.5|314.4|318.23|314.13|23
1639408250000|2021-12-13 15:10:50|318.32|314.22|318.38|314.28|318.39|314.29|318.29|314.19|14
1639408260000|2021-12-13 15:11:00|318.44|314.34|318.4|314.3|318.48|314.38|318.38|314.28|22
1639408270000|2021-12-13 15:11:10|318.41|314.31|318.31|314.21|318.42|314.32|318.3|314.2|11
1639408280000|2021-12-13 15:11:20|318.32|314.22|318.29|314.19|318.37|314.27|318.27|314.17|12
1639408290000|2021-12-13 15:11:30|318.24|314.14|317.64|313.54|318.29|314.19|317.61|313.51|23
1639408300000|2021-12-13 15:11:40|317.58|313.48|317.61|313.51|317.69|313.59|317.53|313.43|14
1639408310000|2021-12-13 15:11:50|317.52|313.42|317.51|313.41|317.54|313.44|317.36|313.26|17
1639408320000|2021-12-13 15:12:00|317.56|313.46|317.34|313.24|317.56|313.46|317.24|313.14|22
1639408330000|2021-12-13 15:12:10|317.3|313.2|317.29|313.19|317.3|313.2|316.76|312.66|26
1639408340000|2021-12-13 15:12:20|317.21|313.11|317.05|312.95|317.36|313.26|317.01|312.91|22
1639408350000|2021-12-13 15:12:30|317.13|313.03|316.69|312.59|317.13|313.03|316.54|312.44|31
1639408360000|2021-12-13 15:12:40|316.72|312.62|316.63|312.53|316.72|312.62|316.5|312.4|25
1639408370000|2021-12-13 15:12:50|316.6|312.5|316.77|312.67|316.8|312.7|316.49|312.39|29
1639408380000|2021-12-13 15:13:00|316.74|312.64|316.86|312.76|316.9|312.8|316.7|312.6|18
1639408390000|2021-12-13 15:13:10|316.84|312.74|316.62|312.52|316.84|312.74|316.62|312.52|12
1639408400000|2021-12-13 15:13:20|316.6|312.5|316.48|312.38|316.7|312.6|316.46|312.36|16
1639408410000|2021-12-13 15:13:30|316.56|312.46|316.28|312.18|316.57|312.47|316.2|312.1|22
1639408420000|2021-12-13 15:13:40|316.22|312.12|316.3|312.2|316.32|312.22|315.86|311.76|19
1639408430000|2021-12-13 15:13:50|316.35|312.25|316.32|312.22|316.44|312.34|316.3|312.2|25
1639408440000|2021-12-13 15:14:00|316.39|312.29|316.23|312.13|316.39|312.29|316.23|312.13|16
1639408450000|2021-12-13 15:14:10|316.24|312.14|315.92|311.82|316.24|312.14|315.83|311.73|13
1639408460000|2021-12-13 15:14:20|315.88|311.78|315.68|311.58|315.92|311.82|315.68|311.58|15
1639408470000|2021-12-13 15:14:30|315.62|311.52|316.22|312.12|316.26|312.16|315.54|311.44|24
1639408480000|2021-12-13 15:14:40|316.34|312.24|316.3|312.2|316.46|312.36|316.23|312.13|19
1639408490000|2021-12-13 15:14:50|316.29|312.19|316.6|312.5|316.6|312.5|316.22|312.12|15
1639408500000|2021-12-13 15:15:00|316.61|312.51|316.55|312.45|316.68|312.58|316.5|312.4|25
1639408510000|2021-12-13 15:15:10|316.54|312.44|316.38|312.28|316.54|312.44|316.31|312.21|20
1639408520000|2021-12-13 15:15:20|316.4|312.3|315.57|311.47|316.4|312.3|315.53|311.43|23
1639408530000|2021-12-13 15:15:30|315.55|311.45|315.38|311.28|315.55|311.45|314.88|310.78|26
1639408540000|2021-12-13 15:15:40|315.39|311.29|315.28|311.18|315.6|311.5|315.28|311.18|27
1639408550000|2021-12-13 15:15:50|315.29|311.19|315.44|311.34|315.51|311.41|315.29|311.19|20
1639408560000|2021-12-13 15:16:00|315.49|311.39|314.85|310.75|315.53|311.43|314.85|310.75|16
1639408570000|2021-12-13 15:16:10|314.8|310.7|315.28|311.18|315.28|311.18|314.58|310.48|27
1639408580000|2021-12-13 15:16:20|315.25|311.15|315.11|311.01|315.28|311.18|315.07|310.97|23
1639408590000|2021-12-13 15:16:30|315.09|310.99|315.34|311.24|315.34|311.24|315.08|310.98|13
1639408600000|2021-12-13 15:16:40|315.33|311.23|315.49|311.39|315.49|311.39|315.22|311.12|18
1639408610000|2021-12-13 15:16:50|315.63|311.53|315.59|311.49|315.88|311.78|315.59|311.49|21
1639408620000|2021-12-13 15:17:00|315.65|311.55|315.52|311.42|315.73|311.63|315.37|311.27|24
1639408630000|2021-12-13 15:17:10|315.39|311.29|315.74|311.64|315.8|311.7|315.38|311.28|29
1639408640000|2021-12-13 15:17:20|315.71|311.61|315.77|311.67|315.77|311.67|315.58|311.48|20
1639408650000|2021-12-13 15:17:30|315.72|311.62|315.6|311.5|315.72|311.62|315.57|311.47|12
1639408660000|2021-12-13 15:17:40|315.56|311.46|314.98|310.88|315.62|311.52|314.98|310.88|24
1639408670000|2021-12-13 15:17:50|314.95|310.85|314.95|310.85|315.05|310.95|314.94|310.84|18
1639408680000|2021-12-13 15:18:00|314.94|310.84|314.95|310.85|315.04|310.94|314.9|310.8|13
1639408690000|2021-12-13 15:18:10|314.92|310.82|314.81|310.71|314.92|310.82|314.65|310.55|14
1639408700000|2021-12-13 15:18:20|314.88|310.78|315.3|311.2|315.43|311.33|314.83|310.73|22
1639408710000|2021-12-13 15:18:30|315.31|311.21|315.48|311.38|315.58|311.48|315.24|311.14|20
1639408720000|2021-12-13 15:18:40|315.49|311.39|315.42|311.32|315.64|311.54|315.41|311.31|20
1639408730000|2021-12-13 15:18:50|315.49|311.39|315.46|311.36|315.62|311.52|315.46|311.36|17
1639408740000|2021-12-13 15:19:00|315.48|311.38|315.43|311.33|315.49|311.39|315.34|311.24|15
1639408750000|2021-12-13 15:19:10|315.46|311.36|315.62|311.52|315.62|311.52|315.39|311.29|13
1639408760000|2021-12-13 15:19:20|315.58|311.48|315.34|311.24|315.59|311.49|315.23|311.13|15
1639408770000|2021-12-13 15:19:30|315.35|311.25|315.45|311.35|315.45|311.35|315.29|311.19|19
1639408780000|2021-12-13 15:19:40|315.44|311.34|314.89|310.79|315.51|311.41|314.89|310.79|28
1639408790000|2021-12-13 15:19:50|314.88|310.78|314.84|310.74|314.96|310.86|314.79|310.69|13
1639408800000|2021-12-13 15:20:00|314.77|310.67|314.45|310.35|314.85|310.75|314.42|310.32|19
1639408810000|2021-12-13 15:20:10|314.38|310.28|314.45|310.35|314.6|310.5|314.33|310.23|30
1639408820000|2021-12-13 15:20:20|314.44|310.34|314.4|310.3|314.44|310.34|313.92|309.82|28
1639408830000|2021-12-13 15:20:30|314.38|310.28|314.63|310.53|314.63|310.53|314.37|310.27|26
1639408840000|2021-12-13 15:20:40|314.62|310.52|315.02|310.92|315.03|310.93|314.53|310.43|26
1639408850000|2021-12-13 15:20:50|315.03|310.93|315.45|311.35|315.53|311.43|315.03|310.93|24
1639408860000|2021-12-13 15:21:00|315.47|311.37|315.5|311.4|315.63|311.53|315.36|311.26|16
1639408870000|2021-12-13 15:21:10|315.49|311.39|315.55|311.45|315.6|311.5|315.39|311.29|12
1639408880000|2021-12-13 15:21:20|315.5|311.4|316.46|312.36|316.51|312.41|315.5|311.4|28
1639408890000|2021-12-13 15:21:30|316.36|312.26|316.24|312.14|316.41|312.31|316.04|311.94|31
1639408900000|2021-12-13 15:21:40|316.23|312.13|316.3|312.2|316.44|312.34|316.23|312.13|21
1639408910000|2021-12-13 15:21:50|315.97|311.87|315.98|311.88|316.01|311.91|315.92|311.82|13
1639408920000|2021-12-13 15:22:00|316.02|311.92|316.49|312.39|316.6|312.5|316.01|311.91|17
1639408930000|2021-12-13 15:22:10|316.58|312.48|316.65|312.55|316.67|312.57|316.48|312.38|13
1639408940000|2021-12-13 15:22:20|316.58|312.48|316.5|312.4|316.79|312.69|316.49|312.39|11
1639408950000|2021-12-13 15:22:30|316.55|312.45|316.59|312.49|316.64|312.54|316.5|312.4|9
1639408960000|2021-12-13 15:22:40|316.66|312.56|316.46|312.36|316.66|312.56|316.46|312.36|9
1639408970000|2021-12-13 15:22:50|316.48|312.38|315.85|311.75|316.65|312.55|315.84|311.74|21
1639408980000|2021-12-13 15:23:00|315.91|311.81|315.65|311.55|316.05|311.95|315.65|311.55|14
1639408990000|2021-12-13 15:23:10|315.64|311.54|315.56|311.46|315.64|311.54|315.39|311.29|20
1639409000000|2021-12-13 15:23:20|315.54|311.44|315.38|311.28|315.71|311.61|315.26|311.16|29
1639409010000|2021-12-13 15:23:30|315.37|311.27|315.37|311.27|315.44|311.34|315.27|311.17|17
1639409020000|2021-12-13 15:23:40|315.46|311.36|315.34|311.24|315.46|311.36|315.21|311.11|13
1639409030000|2021-12-13 15:23:50|315.28|311.18|315.26|311.16|315.56|311.46|315.21|311.11|20
1639409040000|2021-12-13 15:24:00|315.34|311.24|314.85|310.75|315.41|311.31|314.85|310.75|16
1639409050000|2021-12-13 15:24:10|314.77|310.67|314.86|310.76|315.02|310.92|314.68|310.58|21
1639409060000|2021-12-13 15:24:20|314.85|310.75|314.62|310.52|314.85|310.75|314.53|310.43|20
1639409070000|2021-12-13 15:24:30|314.57|310.47|314.86|310.76|315.34|311.24|314.57|310.47|22
1639409080000|2021-12-13 15:24:40|314.84|310.74|315.02|310.92|315.17|311.07|314.78|310.68|24
1639409090000|2021-12-13 15:24:50|314.95|310.85|314.74|310.64|315.01|310.91|314.74|310.64|15
1639409100000|2021-12-13 15:25:00|314.76|310.66|314.57|310.47|314.81|310.71|314.55|310.45|21
1639409110000|2021-12-13 15:25:10|314.53|310.43|314.8|310.7|314.81|310.71|314.53|310.43|18
1639409120000|2021-12-13 15:25:20|314.81|310.71|314.57|310.47|314.81|310.71|314.56|310.46|25
1639409130000|2021-12-13 15:25:30|314.56|310.46|314.67|310.57|314.73|310.63|314.56|310.46|20
1639409140000|2021-12-13 15:25:40|314.66|310.56|314.71|310.61|314.72|310.62|314.56|310.46|13
1639409150000|2021-12-13 15:25:50|314.7|310.6|314.59|310.49|314.7|310.6|314.4|310.3|22
1639409160000|2021-12-13 15:26:00|314.57|310.47|314.38|310.28|314.57|310.47|314.31|310.21|25
1639409170000|2021-12-13 15:26:10|314.45|310.35|314.43|310.33|314.6|310.5|314.26|310.16|25
1639409180000|2021-12-13 15:26:20|314.41|310.31|314.13|310.03|314.47|310.37|313.98|309.88|25
1639409190000|2021-12-13 15:26:30|314.14|310.04|313.84|309.74|314.36|310.26|313.84|309.74|33
1639409200000|2021-12-13 15:26:40|313.76|309.66|313.43|309.33|313.76|309.66|313.43|309.33|25
1639409210000|2021-12-13 15:26:50|313.41|309.31|313.43|309.33|313.55|309.45|313.37|309.27|32
1639409220000|2021-12-13 15:27:00|313.4|309.3|313.09|308.99|313.51|309.41|313.09|308.99|27
1639409230000|2021-12-13 15:27:10|313.04|308.94|313.04|308.94|313.13|309.03|313.02|308.92|13
1639409240000|2021-12-13 15:27:20|313.08|308.98|313.31|309.21|313.51|309.41|313.02|308.92|18
1639409250000|2021-12-13 15:27:30|313.49|309.39|313.37|309.27|313.64|309.54|313.29|309.19|27
1639409260000|2021-12-13 15:27:40|313.28|309.18|313.29|309.19|313.38|309.28|313.28|309.18|19
1639409270000|2021-12-13 15:27:50|313.28|309.18|313.32|309.22|313.4|309.3|313.15|309.05|17
1639409280000|2021-12-13 15:28:00|313.31|309.21|313.26|309.16|313.35|309.25|313.19|309.09|24
1639409290000|2021-12-13 15:28:10|313.27|309.17|313.27|309.17|313.43|309.33|313.19|309.09|20
1639409300000|2021-12-13 15:28:20|313.19|309.09|313.38|309.28|313.41|309.31|313.19|309.09|21
1639409310000|2021-12-13 15:28:30|313.39|309.29|313.42|309.32|313.44|309.34|313.33|309.23|20
1639409320000|2021-12-13 15:28:40|313.33|309.23|313.38|309.28|313.47|309.37|313.29|309.19|17
1639409330000|2021-12-13 15:28:50|313.35|309.25|313.56|309.46|313.56|309.46|313.24|309.14|19
1639409340000|2021-12-13 15:29:00|313.59|309.49|314.32|310.22|314.32|310.22|313.5|309.4|18
1639409350000|2021-12-13 15:29:10|314.23|310.13|314.3|310.2|314.39|310.29|313.96|309.86|25
1639409360000|2021-12-13 15:29:20|314.37|310.27|314.25|310.15|314.43|310.33|314.11|310.01|32
1639409370000|2021-12-13 15:29:30|314.24|310.14|314.37|310.27|314.37|310.27|314.22|310.12|24
1639409380000|2021-12-13 15:29:40|314.36|310.26|314.37|310.27|314.55|310.45|314.28|310.18|18
1639409390000|2021-12-13 15:29:50|314.43|310.33|314.79|310.69|314.79|310.69|314.3|310.2|18
1639409400000|2021-12-13 15:30:00|314.71|310.61|314.53|310.43|314.75|310.65|314.44|310.34|22
1639409410000|2021-12-13 15:30:10|314.54|310.44|313.64|309.54|314.54|310.44|313.61|309.51|28
1639409420000|2021-12-13 15:30:20|313.62|309.52|314.22|310.12|314.39|310.29|313.62|309.52|22
1639409430000|2021-12-13 15:30:30|314.16|310.06|314.67|310.57|314.76|310.66|314.16|310.06|16
1639409440000|2021-12-13 15:30:40|314.6|310.5|314.49|310.39|314.6|310.5|314.35|310.25|14
1639409450000|2021-12-13 15:30:50|314.5|310.4|314.54|310.44|314.59|310.49|314.47|310.37|31
1639409460000|2021-12-13 15:31:00|314.59|310.49|314.76|310.66|314.76|310.66|314.45|310.35|32
1639409470000|2021-12-13 15:31:10|314.77|310.67|314.38|310.28|314.81|310.71|314.38|310.28|13
1639409480000|2021-12-13 15:31:20|314.37|310.27|314.63|310.53|314.63|310.53|314.35|310.25|11
1639409490000|2021-12-13 15:31:30|314.65|310.55|314.38|310.28|314.65|310.55|314.36|310.26|11
1639409500000|2021-12-13 15:31:40|314.36|310.26|314.18|310.08|314.36|310.26|314.16|310.06|21
1639409510000|2021-12-13 15:31:50|314.13|310.03|314.19|310.09|314.22|310.12|314.11|310.01|16
1639409520000|2021-12-13 15:32:00|314.18|310.08|314.14|310.04|314.28|310.18|314.11|310.01|18
1639409530000|2021-12-13 15:32:10|314.13|310.03|314.16|310.06|314.3|310.2|314.06|309.96|19
1639409540000|2021-12-13 15:32:20|314.15|310.05|314.15|310.05|314.22|310.12|314.13|310.03|15
1639409550000|2021-12-13 15:32:30|314.14|310.04|313.64|309.54|314.14|310.04|313.56|309.46|15
1639409560000|2021-12-13 15:32:40|313.51|309.41|313.24|309.14|313.54|309.44|313.24|309.14|17
1639409570000|2021-12-13 15:32:50|313.26|309.16|313.21|309.11|313.26|309.16|313.12|309.02|11
1639409580000|2021-12-13 15:33:00|313.22|309.12|313.44|309.34|313.44|309.34|313.2|309.1|30
1639409590000|2021-12-13 15:33:10|313.45|309.35|313.37|309.27|313.45|309.35|313.27|309.17|31
1639409600000|2021-12-13 15:33:20|313.36|309.26|313.31|309.21|313.42|309.32|313.28|309.18|14
1639409610000|2021-12-13 15:33:30|313.35|309.25|313.33|309.23|313.47|309.37|313.3|309.2|11
1639409620000|2021-12-13 15:33:40|313.32|309.22|313.46|309.36|313.46|309.36|313.31|309.21|9
1639409630000|2021-12-13 15:33:50|313.55|309.45|313.58|309.48|313.6|309.5|313.5|309.4|9
1639409640000|2021-12-13 15:34:00|313.5|309.4|313.47|309.37|313.52|309.42|313.37|309.27|9
1639409650000|2021-12-13 15:34:10|313.6|309.5|313.26|309.16|313.65|309.55|313.19|309.09|20
1639409660000|2021-12-13 15:34:20|313.3|309.2|312.62|308.52|313.37|309.27|312.59|308.49|24
1639409670000|2021-12-13 15:34:30|312.79|308.69|312.61|308.51|312.9|308.8|312.61|308.51|22
1639409680000|2021-12-13 15:34:40|312.68|308.58|311.52|307.42|312.68|308.58|311.44|307.34|34
1639409690000|2021-12-13 15:34:50|311.48|307.38|311.57|307.47|311.87|307.77|311.48|307.38|22
1639409700000|2021-12-13 15:35:00|311.56|307.46|312.02|307.92|312.02|307.92|311.51|307.41|23
1639409710000|2021-12-13 15:35:10|311.92|307.82|311.9|307.8|312|307.9|311.73|307.63|20
1639409720000|2021-12-13 15:35:20|311.88|307.78|311.89|307.79|312.03|307.93|311.8|307.7|17
1639409730000|2021-12-13 15:35:30|312.05|307.95|312.8|308.7|312.82|308.72|312.04|307.94|25
1639409740000|2021-12-13 15:35:40|312.79|308.69|312.67|308.57|312.9|308.8|312.52|308.42|24
1639409750000|2021-12-13 15:35:50|312.66|308.56|312.67|308.57|312.82|308.72|312.53|308.43|24
1639409760000|2021-12-13 15:36:00|312.66|308.56|312.55|308.45|312.8|308.7|312.47|308.37|21
1639409770000|2021-12-13 15:36:10|312.54|308.44|312.43|308.33|312.56|308.46|312.39|308.29|23
1639409780000|2021-12-13 15:36:20|312.42|308.32|312.63|308.53|312.66|308.56|312.42|308.32|16
1639409790000|2021-12-13 15:36:30|312.64|308.54|313.32|309.22|313.34|309.24|312.64|308.54|16
1639409800000|2021-12-13 15:36:40|313.34|309.24|313.4|309.3|313.49|309.39|313.34|309.24|14
1639409810000|2021-12-13 15:36:50|313.47|309.37|313.85|309.75|313.97|309.87|313.47|309.37|22
1639409820000|2021-12-13 15:37:00|313.94|309.84|313.9|309.8|313.94|309.84|313.75|309.65|19
1639409830000|2021-12-13 15:37:10|313.8|309.7|314.24|310.14|314.25|310.15|313.8|309.7|18
1639409840000|2021-12-13 15:37:20|314.28|310.18|314.59|310.49|314.67|310.57|314.28|310.18|20
1639409850000|2021-12-13 15:37:30|314.56|310.46|314.6|310.5|315.09|310.99|314.56|310.46|25
1639409860000|2021-12-13 15:37:40|314.5|310.4|314.66|310.56|314.66|310.56|314.5|310.4|15
1639409870000|2021-12-13 15:37:50|314.7|310.6|314.94|310.84|315.05|310.95|314.7|310.6|17
1639409880000|2021-12-13 15:38:00|315.01|310.91|314.78|310.68|315.01|310.91|314.7|310.6|19
1639409890000|2021-12-13 15:38:10|314.81|310.71|314.9|310.8|314.9|310.8|314.67|310.57|17
1639409900000|2021-12-13 15:38:20|314.79|310.69|314.76|310.66|314.81|310.71|314.72|310.62|11
1639409910000|2021-12-13 15:38:30|314.72|310.62|315.39|311.29|315.49|311.39|314.72|310.62|25
1639409920000|2021-12-13 15:38:40|315.47|311.37|314.94|310.84|315.47|311.37|314.65|310.55|32
1639409930000|2021-12-13 15:38:50|314.9|310.8|315.32|311.22|315.49|311.39|314.9|310.8|22
1639409940000|2021-12-13 15:39:00|315.33|311.23|315.34|311.24|315.45|311.35|315.2|311.1|25
1639409950000|2021-12-13 15:39:10|315.4|311.3|314.77|310.67|315.4|311.3|314.76|310.66|15
1639409960000|2021-12-13 15:39:20|314.86|310.76|314.93|310.83|314.97|310.87|314.85|310.75|16
1639409970000|2021-12-13 15:39:30|314.99|310.89|315.36|311.26|315.36|311.26|314.99|310.89|12
1639409980000|2021-12-13 15:39:40|315.26|311.16|315.3|311.2|315.4|311.3|315.2|311.1|6
1639409990000|2021-12-13 15:39:50|315.27|311.17|314.6|310.5|315.27|311.17|314.6|310.5|20
1639410000000|2021-12-13 15:40:00|314.69|310.59|314.45|310.35|314.73|310.63|314.45|310.35|18
1639410010000|2021-12-13 15:40:10|314.43|310.33|314.82|310.72|314.82|310.72|314.29|310.19|22
1639410020000|2021-12-13 15:40:20|314.88|310.78|314.83|310.73|314.88|310.78|314.78|310.68|11
1639410030000|2021-12-13 15:40:30|314.87|310.77|314.86|310.76|315.31|311.21|314.85|310.75|17
1639410040000|2021-12-13 15:40:40|314.85|310.75|314.84|310.74|314.87|310.77|314.83|310.73|22
1639410050000|2021-12-13 15:40:50|314.82|310.72|314.82|310.72|314.82|310.72|314.65|310.55|15
1639410060000|2021-12-13 15:41:00|314.83|310.73|315.39|311.29|315.43|311.33|314.83|310.73|17
1639410070000|2021-12-13 15:41:10|315.37|311.27|315.71|311.61|315.82|311.72|315.37|311.27|22
1639410080000|2021-12-13 15:41:20|315.72|311.62|315.65|311.55|315.73|311.63|315.65|311.55|11
1639410090000|2021-12-13 15:41:30|315.69|311.59|315.89|311.79|315.89|311.79|315.69|311.59|17
1639410100000|2021-12-13 15:41:40|315.81|311.71|315.89|311.79|315.89|311.79|315.79|311.69|12
1639410110000|2021-12-13 15:41:50|315.88|311.78|315.98|311.88|316|311.9|315.88|311.78|12
1639410120000|2021-12-13 15:42:00|316|311.9|315.95|311.85|316.03|311.93|315.95|311.85|8
1639410130000|2021-12-13 15:42:10|315.99|311.89|315.89|311.79|315.99|311.89|315.88|311.78|6
1639410140000|2021-12-13 15:42:20|315.87|311.77|315.76|311.66|316.04|311.94|315.75|311.65|20
1639410150000|2021-12-13 15:42:30|315.7|311.6|315.82|311.72|315.82|311.72|315.69|311.59|10
1639410160000|2021-12-13 15:42:40|315.8|311.7|315.74|311.64|315.9|311.8|315.73|311.63|12
1639410170000|2021-12-13 15:42:50|315.75|311.65|316.23|312.13|316.35|312.25|315.75|311.65|14
1639410180000|2021-12-13 15:43:00|316.22|312.12|316.25|312.15|316.25|312.15|316.16|312.06|15
1639410190000|2021-12-13 15:43:10|316.46|312.36|315.74|311.64|316.46|312.36|315.74|311.64|16
1639410200000|2021-12-13 15:43:20|315.81|311.71|316.4|312.3|316.4|312.3|315.81|311.71|23
1639410210000|2021-12-13 15:43:30|316.23|312.13|316.26|312.16|316.31|312.21|316.19|312.09|13
1639410220000|2021-12-13 15:43:40|316.24|312.14|316.21|312.11|316.4|312.3|316.19|312.09|11
1639410230000|2021-12-13 15:43:50|316.24|312.14|316.17|312.07|316.24|312.14|316.04|311.94|13
1639410240000|2021-12-13 15:44:00|316.18|312.08|316.32|312.22|316.38|312.28|316.18|312.08|14
1639410250000|2021-12-13 15:44:10|316.27|312.17|315.84|311.74|316.27|312.17|315.84|311.74|12
1639410260000|2021-12-13 15:44:20|315.85|311.75|315.6|311.5|315.85|311.75|315.49|311.39|18
1639410270000|2021-12-13 15:44:30|315.59|311.49|314.75|310.65|315.59|311.49|314.75|310.65|23
1639410280000|2021-12-13 15:44:40|314.77|310.67|315.02|310.92|315.02|310.92|314.77|310.67|14
1639410290000|2021-12-13 15:44:50|315.06|310.96|315.01|310.91|315.06|310.96|314.85|310.75|22
1639410300000|2021-12-13 15:45:00|315.04|310.94|315.33|311.23|315.63|311.53|315.03|310.93|27
1639410310000|2021-12-13 15:45:10|315.32|311.22|315.44|311.34|315.58|311.48|315.27|311.17|16
1639410320000|2021-12-13 15:45:20|315.45|311.35|315.36|311.26|315.57|311.47|315.33|311.23|18
1639410330000|2021-12-13 15:45:30|315.32|311.22|315.4|311.3|315.47|311.37|315.32|311.22|17
1639410340000|2021-12-13 15:45:40|315.47|311.37|315.45|311.35|315.47|311.37|315.34|311.24|18
1639410350000|2021-12-13 15:45:50|315.58|311.48|315.39|311.29|315.58|311.48|315.29|311.19|9
1639410360000|2021-12-13 15:46:00|315.41|311.31|315.4|311.3|315.53|311.43|315.3|311.2|21
1639410370000|2021-12-13 15:46:10|315.41|311.31|315.42|311.32|315.57|311.47|315.32|311.22|14
1639410380000|2021-12-13 15:46:20|315.43|311.33|315.37|311.27|315.57|311.47|315.37|311.27|17
1639410390000|2021-12-13 15:46:30|315.36|311.26|315.35|311.25|315.49|311.39|315.3|311.2|19
1639410400000|2021-12-13 15:46:40|315.33|311.23|315.39|311.29|315.4|311.3|315.33|311.23|10
1639410410000|2021-12-13 15:46:50|315.38|311.28|314.77|310.67|315.4|311.3|314.76|310.66|26
1639410420000|2021-12-13 15:47:00|314.76|310.66|314.86|310.76|314.9|310.8|314.68|310.58|15
1639410430000|2021-12-13 15:47:10|314.92|310.82|314.77|310.67|314.92|310.82|314.76|310.66|9
1639410440000|2021-12-13 15:47:20|314.78|310.68|314.43|310.33|314.9|310.8|314.43|310.33|22
1639410450000|2021-12-13 15:47:30|314.46|310.36|314.3|310.2|314.56|310.46|314.21|310.11|25
1639410460000|2021-12-13 15:47:40|314.31|310.21|314.2|310.1|314.37|310.27|314.2|310.1|18
1639410470000|2021-12-13 15:47:50|314.29|310.19|314.24|310.14|314.3|310.2|314.12|310.02|16
1639410480000|2021-12-13 15:48:00|314.25|310.15|314.29|310.19|314.39|310.29|314.22|310.12|20
1639410490000|2021-12-13 15:48:10|314.26|310.16|314.32|310.22|314.38|310.28|314.26|310.16|14
1639410500000|2021-12-13 15:48:20|314.27|310.17|314.38|310.28|314.38|310.28|314.26|310.16|6
1639410510000|2021-12-13 15:48:30|314.37|310.27|314.49|310.39|314.49|310.39|314.37|310.27|5
1639410520000|2021-12-13 15:48:40|314.41|310.31|314.37|310.27|314.49|310.39|314.3|310.2|14
1639410530000|2021-12-13 15:48:50|314.38|310.28|313.8|309.7|314.38|310.28|313.49|309.39|37
1639410540000|2021-12-13 15:49:00|313.77|309.67|313.66|309.56|313.88|309.78|313.61|309.51|28
1639410550000|2021-12-13 15:49:10|313.65|309.55|313.41|309.31|313.75|309.65|313.07|308.97|31
1639410560000|2021-12-13 15:49:20|313.48|309.38|313.11|309.01|313.55|309.45|313.11|309.01|28
1639410570000|2021-12-13 15:49:30|313.12|309.02|313.61|309.51|313.63|309.53|313.06|308.96|25
1639410580000|2021-12-13 15:49:40|313.58|309.48|313.24|309.14|313.73|309.63|313.24|309.14|21
1639410590000|2021-12-13 15:49:50|313.23|309.13|312.57|308.47|313.23|309.13|312.56|308.46|29
1639410600000|2021-12-13 15:50:00|312.56|308.46|312.9|308.8|313.02|308.92|312.56|308.46|29
1639410610000|2021-12-13 15:50:10|312.89|308.79|312.81|308.71|312.89|308.79|312.62|308.52|22
1639410620000|2021-12-13 15:50:20|312.82|308.72|312.49|308.39|312.82|308.72|312.49|308.39|29
1639410630000|2021-12-13 15:50:30|312.46|308.36|312.7|308.6|312.72|308.62|312.42|308.32|23
1639410640000|2021-12-13 15:50:40|312.69|308.59|312.37|308.27|312.69|308.59|312.34|308.24|26
1639410650000|2021-12-13 15:50:50|312.38|308.28|312.15|308.05|312.56|308.46|312.15|308.05|21
1639410660000|2021-12-13 15:51:00|312.1|308|312.26|308.16|312.41|308.31|311.96|307.86|26
1639410670000|2021-12-13 15:51:10|312.27|308.17|312.33|308.23|312.39|308.29|312.19|308.09|27
1639410680000|2021-12-13 15:51:20|312.27|308.17|312.32|308.22|312.37|308.27|312.16|308.06|20
1639410690000|2021-12-13 15:51:30|312.33|308.23|312.43|308.33|312.43|308.33|312.18|308.08|17
1639410700000|2021-12-13 15:51:40|312.42|308.32|312.44|308.34|312.46|308.36|312.35|308.25|19
1639410710000|2021-12-13 15:51:50|312.41|308.31|312.45|308.35|312.48|308.38|312.36|308.26|19
1639410720000|2021-12-13 15:52:00|312.47|308.37|312.41|308.31|312.47|308.37|312.27|308.17|20
1639410730000|2021-12-13 15:52:10|312.44|308.34|312.83|308.73|312.83|308.73|312.34|308.24|18
1639410740000|2021-12-13 15:52:20|312.77|308.67|312.6|308.5|312.77|308.67|312.46|308.36|20
1639410750000|2021-12-13 15:52:30|312.67|308.57|312.44|308.34|312.69|308.59|312.38|308.28|23
1639410760000|2021-12-13 15:52:40|312.43|308.33|312.38|308.28|312.48|308.38|312.37|308.27|26
1639410770000|2021-12-13 15:52:50|312.42|308.32|312.48|308.38|312.5|308.4|312.24|308.14|27
1639410780000|2021-12-13 15:53:00|312.52|308.42|312.69|308.59|312.78|308.68|312.43|308.33|15
1639410790000|2021-12-13 15:53:10|312.67|308.57|312.42|308.32|312.69|308.59|312.4|308.3|21
1639410800000|2021-12-13 15:53:20|312.46|308.36|312.44|308.34|312.61|308.51|312.38|308.28|23
1639410810000|2021-12-13 15:53:30|312.43|308.33|312.42|308.32|312.47|308.37|312.3|308.2|23
1639410820000|2021-12-13 15:53:40|312.39|308.29|312.06|307.96|312.41|308.31|311.95|307.85|23
1639410830000|2021-12-13 15:53:50|312.05|307.95|312.25|308.15|312.34|308.24|312.04|307.94|12
1639410840000|2021-12-13 15:54:00|312.36|308.26|312.37|308.27|312.45|308.35|312.28|308.18|19
1639410850000|2021-12-13 15:54:10|312.43|308.33|312.45|308.35|312.51|308.41|312.34|308.24|19
1639410860000|2021-12-13 15:54:20|312.44|308.34|312.38|308.28|312.52|308.42|312.36|308.26|23
1639410870000|2021-12-13 15:54:30|312.37|308.27|311.97|307.87|312.44|308.34|311.95|307.85|23
1639410880000|2021-12-13 15:54:40|311.96|307.86|312.09|307.99|312.41|308.31|311.94|307.84|26
1639410890000|2021-12-13 15:54:50|311.99|307.89|312|307.9|312|307.9|311.91|307.81|9
1639410900000|2021-12-13 15:55:00|312.03|307.93|311.69|307.59|312.05|307.95|311.56|307.46|21
1639410910000|2021-12-13 15:55:10|311.52|307.42|311.44|307.34|311.61|307.51|311.07|306.97|25
1639410920000|2021-12-13 15:55:20|311.43|307.33|311.65|307.55|311.66|307.56|311.38|307.28|22
1639410930000|2021-12-13 15:55:30|311.64|307.54|311.47|307.37|311.7|307.6|311.43|307.33|25
1639410940000|2021-12-13 15:55:40|311.45|307.35|311.46|307.36|311.54|307.44|311.3|307.2|24
1639410950000|2021-12-13 15:55:50|311.48|307.38|311.48|307.38|311.62|307.52|311.44|307.34|23
1639410960000|2021-12-13 15:56:00|311.51|307.41|311.36|307.26|311.52|307.42|311.27|307.17|29
1639410970000|2021-12-13 15:56:10|311.39|307.29|311.41|307.31|311.47|307.37|311.29|307.19|16
1639410980000|2021-12-13 15:56:20|311.4|307.3|311.21|307.11|311.41|307.31|311.16|307.06|20
1639410990000|2021-12-13 15:56:30|311.14|307.04|311|306.9|311.3|307.2|310.95|306.85|22
1639411000000|2021-12-13 15:56:40|310.99|306.89|310.93|306.83|310.99|306.89|310.69|306.59|30
1639411010000|2021-12-13 15:56:50|310.95|306.85|310.76|306.66|311.36|307.26|310.76|306.66|25
1639411020000|2021-12-13 15:57:00|310.75|306.65|310.7|306.6|310.96|306.86|310.7|306.6|25
1639411030000|2021-12-13 15:57:10|310.68|306.58|310.56|306.46|310.68|306.58|310.45|306.35|32
1639411040000|2021-12-13 15:57:20|310.55|306.45|310.61|306.51|310.61|306.51|310.45|306.35|20
1639411050000|2021-12-13 15:57:30|310.6|306.5|310.57|306.47|310.63|306.53|310.53|306.43|26
1639411060000|2021-12-13 15:57:40|310.55|306.45|310.59|306.49|310.63|306.53|310.51|306.41|21
1639411070000|2021-12-13 15:57:50|310.6|306.5|310.88|306.78|310.94|306.84|310.57|306.47|16
1639411080000|2021-12-13 15:58:00|310.94|306.84|311.24|307.14|311.24|307.14|310.94|306.84|14
1639411090000|2021-12-13 15:58:10|311.25|307.15|311.39|307.29|311.65|307.55|311.25|307.15|22
1639411100000|2021-12-13 15:58:20|311.5|307.4|311.58|307.48|311.59|307.49|311.48|307.38|21
1639411110000|2021-12-13 15:58:30|311.59|307.49|311.9|307.8|311.9|307.8|311.55|307.45|22
1639411120000|2021-12-13 15:58:40|311.83|307.73|312.14|308.04|312.46|308.36|311.83|307.73|24
1639411130000|2021-12-13 15:58:50|312.41|308.31|312.22|308.12|312.55|308.45|311.98|307.88|18
1639411140000|2021-12-13 15:59:00|312.2|308.1|312.32|308.22|312.41|308.31|312.2|308.1|19
1639411150000|2021-12-13 15:59:10|312.31|308.21|312.49|308.39|312.49|308.39|312.24|308.14|20
1639411160000|2021-12-13 15:59:20|312.51|308.41|313.21|309.11|313.27|309.17|312.5|308.4|26
1639411170000|2021-12-13 15:59:30|313.3|309.2|313.49|309.39|313.49|309.39|313.25|309.15|20
1639411180000|2021-12-13 15:59:40|313.4|309.3|313.4|309.3|313.61|309.51|313.3|309.2|17
1639411190000|2021-12-13 15:59:50|313.38|309.28|313.44|309.34|313.48|309.38|313.37|309.27|9
1639411200000|2021-12-13 16:00:00|313.43|309.33|313.26|309.16|313.47|309.37|313.15|309.05|20
1639411210000|2021-12-13 16:00:10|313.07|308.97|312.59|308.49|313.07|308.97|312.59|308.49|32
1639411220000|2021-12-13 16:00:20|312.6|308.5|313.02|308.92|313.02|308.92|312.6|308.5|24
1639411230000|2021-12-13 16:00:30|313.03|308.93|312.84|308.74|313.03|308.93|312.79|308.69|22
1639411240000|2021-12-13 16:00:40|312.83|308.73|313.01|308.91|313.01|308.91|312.8|308.7|17
1639411250000|2021-12-13 16:00:50|312.99|308.89|312.83|308.73|312.99|308.89|312.79|308.69|16
1639411260000|2021-12-13 16:01:00|312.84|308.74|312.97|308.87|312.97|308.87|312.71|308.61|26
1639411270000|2021-12-13 16:01:10|312.98|308.88|313.32|309.22|313.35|309.25|312.95|308.85|29
1639411280000|2021-12-13 16:01:20|313.31|309.21|313.46|309.36|313.64|309.54|313.31|309.21|25
1639411290000|2021-12-13 16:01:30|313.47|309.37|313.45|309.35|313.47|309.37|313.4|309.3|18
1639411300000|2021-12-13 16:01:40|313.41|309.31|313.34|309.24|313.5|309.4|313.28|309.18|20
1639411310000|2021-12-13 16:01:50|313.33|309.23|312.95|308.85|313.38|309.28|312.87|308.77|15
1639411320000|2021-12-13 16:02:00|312.93|308.83|313.32|309.22|313.32|309.22|312.92|308.82|23
1639411330000|2021-12-13 16:02:10|313.23|309.13|313.45|309.35|313.67|309.57|313.23|309.13|24
1639411340000|2021-12-13 16:02:20|313.46|309.36|312.73|308.63|313.59|309.49|312.73|308.63|35
1639411350000|2021-12-13 16:02:30|312.83|308.73|312.37|308.27|312.83|308.73|312.37|308.27|23
1639411360000|2021-12-13 16:02:40|312.36|308.26|311.88|307.78|312.58|308.48|311.88|307.78|30
1639411370000|2021-12-13 16:02:50|311.89|307.79|312.46|308.36|312.69|308.59|311.89|307.79|28
1639411380000|2021-12-13 16:03:00|312.47|308.37|312.07|307.97|312.55|308.45|311.96|307.86|33
1639411390000|2021-12-13 16:03:10|312.02|307.92|311.47|307.37|312.03|307.93|311.47|307.37|23
1639411400000|2021-12-13 16:03:20|311.46|307.36|310.87|306.77|311.5|307.4|310.87|306.77|26
1639411410000|2021-12-13 16:03:30|310.83|306.73|309.86|305.76|310.84|306.74|309.76|305.66|29
1639411420000|2021-12-13 16:03:40|309.87|305.77|310.32|306.22|310.32|306.22|309.42|305.32|34
1639411430000|2021-12-13 16:03:50|310.31|306.21|310.24|306.14|310.42|306.32|310.18|306.08|25
1639411440000|2021-12-13 16:04:00|310.23|306.13|310.65|306.55|310.65|306.55|310.23|306.13|22
1639411450000|2021-12-13 16:04:10|310.68|306.58|311.37|307.27|311.41|307.31|310.68|306.58|35
1639411460000|2021-12-13 16:04:20|311.45|307.35|311.3|307.2|311.45|307.35|310.83|306.73|27
1639411470000|2021-12-13 16:04:30|311.44|307.34|311.76|307.66|311.76|307.66|311.44|307.34|29
1639411480000|2021-12-13 16:04:40|311.8|307.7|312.53|308.43|312.55|308.45|311.8|307.7|31
1639411490000|2021-12-13 16:04:50|312.5|308.4|312.54|308.44|312.54|308.44|312.03|307.93|28
1639411500000|2021-12-13 16:05:00|312.51|308.41|313.07|308.97|313.07|308.97|312.38|308.28|23
1639411510000|2021-12-13 16:05:10|313.08|308.98|313.66|309.56|313.66|309.56|313.08|308.98|23
1639411520000|2021-12-13 16:05:20|313.64|309.54|313|308.9|313.67|309.57|313|308.9|21
1639411530000|2021-12-13 16:05:30|312.99|308.89|313.56|309.46|313.67|309.57|312.96|308.86|25
1639411540000|2021-12-13 16:05:40|313.7|309.6|313.64|309.54|313.7|309.6|313.52|309.42|14
1639411550000|2021-12-13 16:05:50|313.63|309.53|314.63|310.53|314.63|310.53|313.62|309.52|28
1639411560000|2021-12-13 16:06:00|314.51|310.41|314.43|310.33|314.61|310.51|314.34|310.24|23
1639411570000|2021-12-13 16:06:10|314.36|310.26|314.57|310.47|314.61|310.51|314.34|310.24|17
1639411580000|2021-12-13 16:06:20|314.58|310.48|314.67|310.57|314.69|310.59|314.4|310.3|21
1639411590000|2021-12-13 16:06:30|314.66|310.56|314.59|310.49|314.66|310.56|314.36|310.26|24
1639411600000|2021-12-13 16:06:40|314.58|310.48|315.34|311.24|315.43|311.33|314.52|310.42|29
1639411610000|2021-12-13 16:06:50|315.3|311.2|316.06|311.96|316.06|311.96|315.26|311.16|26
1639411620000|2021-12-13 16:07:00|316.02|311.92|315.65|311.55|316.05|311.95|315.39|311.29|28
1639411630000|2021-12-13 16:07:10|315.64|311.54|315.78|311.68|315.78|311.68|315.55|311.45|21
1639411640000|2021-12-13 16:07:20|315.77|311.67|315.84|311.74|315.91|311.81|315.5|311.4|23
1639411650000|2021-12-13 16:07:30|315.83|311.73|315.45|311.35|315.86|311.76|315.42|311.32|19
1639411660000|2021-12-13 16:07:40|315.47|311.37|315.48|311.38|315.48|311.38|315.19|311.09|26
1639411670000|2021-12-13 16:07:50|315.49|311.39|315.97|311.87|316|311.9|315.49|311.39|21
1639411680000|2021-12-13 16:08:00|315.98|311.88|315.82|311.72|315.98|311.88|315.72|311.62|22
1639411690000|2021-12-13 16:08:10|315.79|311.69|315.79|311.69|315.84|311.74|315.71|311.61|14
1639411700000|2021-12-13 16:08:20|315.9|311.8|315.83|311.73|315.94|311.84|315.72|311.62|17
1639411710000|2021-12-13 16:08:30|315.84|311.74|315.78|311.68|315.91|311.81|315.69|311.59|18
1639411720000|2021-12-13 16:08:40|315.83|311.73|315.78|311.68|315.88|311.78|315.78|311.68|10
1639411730000|2021-12-13 16:08:50|315.76|311.66|315.57|311.47|315.87|311.77|315.51|311.41|21
1639411740000|2021-12-13 16:09:00|315.58|311.48|315.4|311.3|315.59|311.49|315.36|311.26|16
1639411750000|2021-12-13 16:09:10|315.42|311.32|315.47|311.37|315.57|311.47|315.37|311.27|23
1639411760000|2021-12-13 16:09:20|315.48|311.38|315.33|311.23|315.49|311.39|315.26|311.16|27
1639411770000|2021-12-13 16:09:30|315.31|311.21|315.34|311.24|315.34|311.24|315.27|311.17|10
1639411780000|2021-12-13 16:09:40|315.35|311.25|315.31|311.21|315.39|311.29|315.23|311.13|18
1639411790000|2021-12-13 16:09:50|315.3|311.2|314.96|310.86|315.33|311.23|314.96|310.86|13
1639411800000|2021-12-13 16:10:00|315.03|310.93|314.99|310.89|315.04|310.94|314.97|310.87|9
1639411810000|2021-12-13 16:10:10|314.92|310.82|315.61|311.51|315.61|311.51|314.92|310.82|23
1639411820000|2021-12-13 16:10:20|315.6|311.5|315.36|311.26|315.6|311.5|315.25|311.15|26
1639411830000|2021-12-13 16:10:30|315.34|311.24|315.15|311.05|315.35|311.25|315.15|311.05|16
1639411840000|2021-12-13 16:10:40|315.16|311.06|314.54|310.44|315.32|311.22|314.43|310.33|27
1639411850000|2021-12-13 16:10:50|314.52|310.42|314.61|310.51|314.78|310.68|314.52|310.42|20
1639411860000|2021-12-13 16:11:00|314.62|310.52|314.48|310.38|314.62|310.52|314.41|310.31|13
1639411870000|2021-12-13 16:11:10|314.47|310.37|314.45|310.35|314.5|310.4|314.28|310.18|25
1639411880000|2021-12-13 16:11:20|314.44|310.34|314.37|310.27|314.56|310.46|314.37|310.27|18
1639411890000|2021-12-13 16:11:30|314.39|310.29|314.04|309.94|314.47|310.37|314.04|309.94|28
1639411900000|2021-12-13 16:11:40|314.03|309.93|313.52|309.42|314.03|309.93|313.52|309.42|18
1639411910000|2021-12-13 16:11:50|313.53|309.43|313.82|309.72|313.82|309.72|313.44|309.34|26
1639411920000|2021-12-13 16:12:00|313.83|309.73|313.64|309.54|314.09|309.99|313.51|309.41|30
1639411930000|2021-12-13 16:12:10|313.68|309.58|313.75|309.65|313.91|309.81|313.68|309.58|26
1639411940000|2021-12-13 16:12:20|313.8|309.7|313.64|309.54|313.83|309.73|313.64|309.54|10
1639411950000|2021-12-13 16:12:30|313.72|309.62|314.4|310.3|314.43|310.33|313.69|309.59|14
1639411960000|2021-12-13 16:12:40|314.41|310.31|314.57|310.47|314.7|310.6|314.34|310.24|14
1639411970000|2021-12-13 16:12:50|314.69|310.59|314.7|310.6|314.73|310.63|314.67|310.57|7
1639411980000|2021-12-13 16:13:00|314.78|310.68|314.79|310.69|314.86|310.76|314.7|310.6|7
1639411990000|2021-12-13 16:13:10|314.7|310.6|314.69|310.59|314.75|310.65|314.41|310.31|22
1639412000000|2021-12-13 16:13:20|314.66|310.56|314.2|310.1|314.68|310.58|314.2|310.1|26
1639412010000|2021-12-13 16:13:30|314.22|310.12|313.94|309.84|314.22|310.12|313.62|309.52|31
1639412020000|2021-12-13 16:13:40|313.97|309.87|314.46|310.36|314.58|310.48|313.97|309.87|24
1639412030000|2021-12-13 16:13:50|314.47|310.37|314.76|310.66|314.76|310.66|314.41|310.31|25
1639412040000|2021-12-13 16:14:00|314.8|310.7|314.57|310.47|314.81|310.71|314.48|310.38|16
1639412050000|2021-12-13 16:14:10|314.58|310.48|314.79|310.69|314.79|310.69|314.52|310.42|21
1639412060000|2021-12-13 16:14:20|314.7|310.6|314.79|310.69|314.79|310.69|314.67|310.57|9
1639412070000|2021-12-13 16:14:30|314.85|310.75|314.7|310.6|314.85|310.75|314.7|310.6|7
1639412080000|2021-12-13 16:14:40|314.79|310.69|314.49|310.39|314.8|310.7|314.49|310.39|10
1639412090000|2021-12-13 16:14:50|314.52|310.42|314.68|310.58|314.71|310.61|314.34|310.24|22
1639412100000|2021-12-13 16:15:00|314.67|310.57|314.73|310.63|315.06|310.96|314.66|310.56|17
1639412110000|2021-12-13 16:15:10|314.74|310.64|314.62|310.52|314.89|310.79|314.58|310.48|24
1639412120000|2021-12-13 16:15:20|314.67|310.57|313.82|309.72|314.67|310.57|313.82|309.72|27
1639412130000|2021-12-13 16:15:30|313.84|309.74|314.28|310.18|314.58|310.48|313.83|309.73|32
1639412140000|2021-12-13 16:15:40|314.29|310.19|314.17|310.07|314.54|310.44|314.17|310.07|34
1639412150000|2021-12-13 16:15:50|314.13|310.03|313.92|309.82|314.13|310.03|313.58|309.48|24
1639412160000|2021-12-13 16:16:00|313.91|309.81|313.85|309.75|314.33|310.23|313.77|309.67|26
1639412170000|2021-12-13 16:16:10|313.78|309.68|313.38|309.28|313.82|309.72|313.38|309.28|25
1639412180000|2021-12-13 16:16:20|313.46|309.36|313.55|309.45|313.55|309.45|313.39|309.29|19
1639412190000|2021-12-13 16:16:30|313.56|309.46|313.66|309.56|313.74|309.64|313.48|309.38|21
1639412200000|2021-12-13 16:16:40|313.65|309.55|313.55|309.45|313.68|309.58|313.5|309.4|23
1639412210000|2021-12-13 16:16:50|313.56|309.46|313.72|309.62|313.72|309.62|313.55|309.45|17
1639412220000|2021-12-13 16:17:00|313.71|309.61|313.8|309.7|313.89|309.79|313.47|309.37|24
1639412230000|2021-12-13 16:17:10|313.78|309.68|313.73|309.63|313.84|309.74|313.69|309.59|12
1639412240000|2021-12-13 16:17:20|313.68|309.58|313.54|309.44|313.68|309.58|313.39|309.29|23
1639412250000|2021-12-13 16:17:30|313.53|309.43|313.37|309.27|313.53|309.43|313.37|309.27|15
1639412260000|2021-12-13 16:17:40|313.36|309.26|313.44|309.34|313.61|309.51|313.36|309.26|18
1639412270000|2021-12-13 16:17:50|313.42|309.32|313.43|309.33|313.5|309.4|313.36|309.26|16
1639412280000|2021-12-13 16:18:00|313.45|309.35|313.61|309.51|313.64|309.54|313.41|309.31|23
1639412290000|2021-12-13 16:18:10|313.62|309.52|313.57|309.47|313.62|309.52|313.43|309.33|17
1639412300000|2021-12-13 16:18:20|313.56|309.46|313.6|309.5|313.68|309.58|313.44|309.34|17
1639412310000|2021-12-13 16:18:30|313.59|309.49|313.47|309.37|313.59|309.49|313.44|309.34|19
1639412320000|2021-12-13 16:18:40|313.46|309.36|313.42|309.32|313.53|309.43|313.42|309.32|12
1639412330000|2021-12-13 16:18:50|313.41|309.31|313.11|309.01|313.52|309.42|313.11|309.01|29
1639412340000|2021-12-13 16:19:00|312.92|308.82|312.78|308.68|313.26|309.16|312.78|308.68|29
1639412350000|2021-12-13 16:19:10|312.87|308.77|313.24|309.14|313.28|309.18|312.87|308.77|16
1639412360000|2021-12-13 16:19:20|313.25|309.15|313.17|309.07|313.25|309.15|313.09|308.99|16
1639412370000|2021-12-13 16:19:30|313.15|309.05|313.22|309.12|313.27|309.17|313.15|309.05|11
1639412380000|2021-12-13 16:19:40|313.19|309.09|313.25|309.15|313.32|309.22|313.1|309|22
1639412390000|2021-12-13 16:19:50|313.33|309.23|313.55|309.45|313.59|309.49|313.3|309.2|16
1639412400000|2021-12-13 16:20:00|313.56|309.46|313.65|309.55|313.65|309.55|313.48|309.38|21
1639412410000|2021-12-13 16:20:10|313.68|309.58|313.35|309.25|313.68|309.58|313.35|309.25|20
1639412420000|2021-12-13 16:20:20|313.36|309.26|313.27|309.17|313.44|309.34|313.27|309.17|18
1639412430000|2021-12-13 16:20:30|313.3|309.2|313.22|309.12|313.38|309.28|313.22|309.12|12
1639412440000|2021-12-13 16:20:40|313.25|309.15|312.74|308.64|313.25|309.15|312.61|308.51|24
1639412450000|2021-12-13 16:20:50|312.83|308.73|312.63|308.53|312.84|308.74|312.56|308.46|21
1639412460000|2021-12-13 16:21:00|312.65|308.55|312.87|308.77|312.87|308.77|312.55|308.45|20
1639412470000|2021-12-13 16:21:10|313.06|308.96|312.81|308.71|313.06|308.96|312.81|308.71|9
1639412480000|2021-12-13 16:21:20|312.8|308.7|312.58|308.48|312.8|308.7|312.58|308.48|14
1639412490000|2021-12-13 16:21:30|312.57|308.47|312.55|308.45|312.75|308.65|312.55|308.45|18
1639412500000|2021-12-13 16:21:40|312.6|308.5|312.45|308.35|312.69|308.59|312.45|308.35|15
1639412510000|2021-12-13 16:21:50|312.53|308.43|312.61|308.51|312.61|308.51|312.45|308.35|17
1639412520000|2021-12-13 16:22:00|312.62|308.52|312.62|308.52|312.8|308.7|312.54|308.44|18
1639412530000|2021-12-13 16:22:10|312.61|308.51|312.7|308.6|312.75|308.65|312.61|308.51|22
1639412540000|2021-12-13 16:22:20|312.71|308.61|312.68|308.58|312.85|308.75|312.64|308.54|14
1639412550000|2021-12-13 16:22:30|312.69|308.59|312.5|308.4|312.69|308.59|312.47|308.37|18
1639412560000|2021-12-13 16:22:40|312.45|308.35|312.45|308.35|312.66|308.56|312.43|308.33|23
1639412570000|2021-12-13 16:22:50|312.48|308.38|312.48|308.38|312.54|308.44|312.39|308.29|21
1639412580000|2021-12-13 16:23:00|312.47|308.37|312.45|308.35|312.49|308.39|312.36|308.26|20
1639412590000|2021-12-13 16:23:10|312.46|308.36|312.69|308.59|312.69|308.59|312.45|308.35|13
1639412600000|2021-12-13 16:23:20|312.72|308.62|312.46|308.36|312.72|308.62|312.46|308.36|13
1639412610000|2021-12-13 16:23:30|312.47|308.37|312.55|308.45|312.6|308.5|312.45|308.35|15
1639412620000|2021-12-13 16:23:40|312.57|308.47|312.43|308.33|312.64|308.54|312.35|308.25|18
1639412630000|2021-12-13 16:23:50|312.44|308.34|312.4|308.3|312.59|308.49|312.33|308.23|15
1639412640000|2021-12-13 16:24:00|312.41|308.31|312.41|308.31|312.49|308.39|312.36|308.26|17
1639412650000|2021-12-13 16:24:10|312.4|308.3|312.44|308.34|312.64|308.54|312.33|308.23|18
1639412660000|2021-12-13 16:24:20|312.38|308.28|312.38|308.28|312.46|308.36|312.36|308.26|13
1639412670000|2021-12-13 16:24:30|312.44|308.34|311.65|307.55|312.47|308.37|311.61|307.51|23
1639412680000|2021-12-13 16:24:40|311.64|307.54|311.57|307.47|311.66|307.56|311.5|307.4|16
1639412690000|2021-12-13 16:24:50|311.63|307.53|310.81|306.71|311.66|307.56|310.81|306.71|33
1639412700000|2021-12-13 16:25:00|310.87|306.77|311.15|307.05|311.56|307.46|310.82|306.72|31
1639412710000|2021-12-13 16:25:10|311.01|306.91|309.73|305.63|311.01|306.91|309.73|305.63|31
1639412720000|2021-12-13 16:25:20|309.69|305.59|310.37|306.27|310.39|306.29|309.65|305.55|30
1639412730000|2021-12-13 16:25:30|310.36|306.26|310.46|306.36|310.55|306.45|310.33|306.23|23
1639412740000|2021-12-13 16:25:40|310.47|306.37|309.95|305.85|310.48|306.38|309.85|305.75|33
1639412750000|2021-12-13 16:25:50|309.91|305.81|309.87|305.77|310.39|306.29|309.82|305.72|27
1639412760000|2021-12-13 16:26:00|309.89|305.79|310.44|306.34|310.44|306.34|309.82|305.72|28
1639412770000|2021-12-13 16:26:10|310.41|306.31|311.64|307.54|311.64|307.54|310.41|306.31|27
1639412780000|2021-12-13 16:26:20|311.62|307.52|312.36|308.26|312.44|308.34|311.61|307.51|27
1639412790000|2021-12-13 16:26:30|312.38|308.28|312.19|308.09|312.59|308.49|312.19|308.09|25
1639412800000|2021-12-13 16:26:40|312.18|308.08|312.31|308.21|312.55|308.45|312.13|308.03|30
1639412810000|2021-12-13 16:26:50|312.3|308.2|312.06|307.96|312.33|308.23|311.92|307.82|24
1639412820000|2021-12-13 16:27:00|312.03|307.93|312.33|308.23|312.46|308.36|311.94|307.84|31
1639412830000|2021-12-13 16:27:10|312.34|308.24|312.95|308.85|312.95|308.85|312.34|308.24|23
1639412840000|2021-12-13 16:27:20|312.98|308.88|312.62|308.52|313.27|309.17|312.54|308.44|26
1639412850000|2021-12-13 16:27:30|312.56|308.46|312.74|308.64|312.74|308.64|312.45|308.35|20
1639412860000|2021-12-13 16:27:40|312.78|308.68|312.53|308.43|312.81|308.71|312.44|308.34|28
1639412870000|2021-12-13 16:27:50|312.55|308.45|312.78|308.68|312.78|308.68|312.54|308.44|19
1639412880000|2021-12-13 16:28:00|312.7|308.6|312.42|308.32|312.8|308.7|312.26|308.16|28
1639412890000|2021-12-13 16:28:10|312.4|308.3|312.28|308.18|312.51|308.41|312.24|308.14|22
1639412900000|2021-12-13 16:28:20|312.33|308.23|312.83|308.73|312.83|308.73|312.29|308.19|24
1639412910000|2021-12-13 16:28:30|313.06|308.96|313.25|309.15|313.63|309.53|313.05|308.95|24
1639412920000|2021-12-13 16:28:40|313.26|309.16|312.71|308.61|313.35|309.25|312.65|308.55|24
1639412930000|2021-12-13 16:28:50|312.72|308.62|312.46|308.36|312.84|308.74|312.46|308.36|25
1639412940000|2021-12-13 16:29:00|312.58|308.48|312.2|308.1|312.66|308.56|312.13|308.03|25
1639412950000|2021-12-13 16:29:10|312.22|308.12|312.4|308.3|312.55|308.45|312.19|308.09|23
1639412960000|2021-12-13 16:29:20|312.39|308.29|312.69|308.59|312.7|308.6|312.28|308.18|28
1639412970000|2021-12-13 16:29:30|312.68|308.58|312.64|308.54|312.71|308.61|312.54|308.44|16
1639412980000|2021-12-13 16:29:40|312.65|308.55|312.52|308.42|312.78|308.68|312.52|308.42|16
1639412990000|2021-12-13 16:29:50|312.56|308.46|312.5|308.4|312.78|308.68|312.49|308.39|19
1639413000000|2021-12-13 16:30:00|312.47|308.37|312.77|308.67|312.78|308.68|312.32|308.22|29
1639413010000|2021-12-13 16:30:10|312.79|308.69|313.32|309.22|313.46|309.36|312.79|308.69|17
1639413020000|2021-12-13 16:30:20|313.31|309.21|313.27|309.17|313.49|309.39|313.27|309.17|15
1639413030000|2021-12-13 16:30:30|313.23|309.13|313.22|309.12|313.4|309.3|313.18|309.08|22
1639413040000|2021-12-13 16:30:40|313.35|309.25|313.57|309.47|313.57|309.47|313.16|309.06|26
1639413050000|2021-12-13 16:30:50|313.52|309.42|313.43|309.33|313.59|309.49|313.3|309.2|17
1639413060000|2021-12-13 16:31:00|313.44|309.34|313.43|309.33|313.65|309.55|313.35|309.25|25
1639413070000|2021-12-13 16:31:10|313.44|309.34|313.44|309.34|313.59|309.49|313.44|309.34|12
1639413080000|2021-12-13 16:31:20|313.42|309.32|313.38|309.28|313.65|309.55|313.26|309.16|18
1639413090000|2021-12-13 16:31:30|313.57|309.47|313.38|309.28|313.58|309.48|313.38|309.28|15
1639413100000|2021-12-13 16:31:40|313.35|309.25|313.33|309.23|313.37|309.27|313.24|309.14|28
1639413110000|2021-12-13 16:31:50|313.32|309.22|313.28|309.18|313.37|309.27|313.12|309.02|10
1639413120000|2021-12-13 16:32:00|313.25|309.15|313.38|309.28|313.42|309.32|313.24|309.14|14
1639413130000|2021-12-13 16:32:10|313.37|309.27|313.37|309.27|313.6|309.5|313.35|309.25|14
1639413140000|2021-12-13 16:32:20|313.38|309.28|313.36|309.26|313.5|309.4|313.29|309.19|15
1639413150000|2021-12-13 16:32:30|313.33|309.23|313.08|308.98|313.36|309.26|313.08|308.98|20
1639413160000|2021-12-13 16:32:40|313.02|308.92|313.24|309.14|313.28|309.18|312.96|308.86|21
1639413170000|2021-12-13 16:32:50|313.2|309.1|313.34|309.24|313.39|309.29|313.19|309.09|10
1639413180000|2021-12-13 16:33:00|313.35|309.25|313.33|309.23|313.5|309.4|313.27|309.17|10
1639413190000|2021-12-13 16:33:10|313.32|309.22|313.12|309.02|313.39|309.29|313.06|308.96|19
1639413200000|2021-12-13 16:33:20|313.08|308.98|312.59|308.49|313.14|309.04|312.49|308.39|20
1639413210000|2021-12-13 16:33:30|312.5|308.4|312.41|308.31|312.51|308.41|312.34|308.24|18
1639413220000|2021-12-13 16:33:40|312.42|308.32|312.44|308.34|312.47|308.37|312.34|308.24|10
1639413230000|2021-12-13 16:33:50|312.58|308.48|312.45|308.35|312.58|308.48|312.3|308.2|21
1639413240000|2021-12-13 16:34:00|312.47|308.37|311.69|307.59|312.47|308.37|311.67|307.57|26
1639413250000|2021-12-13 16:34:10|311.67|307.57|311.44|307.34|311.8|307.7|311.44|307.34|21
1639413260000|2021-12-13 16:34:20|311.29|307.19|311.38|307.28|311.65|307.55|311.27|307.17|21
1639413270000|2021-12-13 16:34:30|311.4|307.3|311.31|307.21|311.56|307.46|311.16|307.06|22
1639413280000|2021-12-13 16:34:40|311.3|307.2|310.75|306.65|311.46|307.36|310.75|306.65|25
1639413290000|2021-12-13 16:34:50|310.76|306.66|311.53|307.43|311.53|307.43|310.76|306.66|24
1639413300000|2021-12-13 16:35:00|311.52|307.42|311.85|307.75|311.85|307.75|311.34|307.24|23
1639413310000|2021-12-13 16:35:10|311.86|307.76|312.35|308.25|312.35|308.25|311.86|307.76|24
1639413320000|2021-12-13 16:35:20|312.32|308.22|312.61|308.51|312.66|308.56|312.32|308.22|21
1639413330000|2021-12-13 16:35:30|312.6|308.5|312.75|308.65|312.75|308.65|312.31|308.21|25
1639413340000|2021-12-13 16:35:40|312.76|308.66|312.43|308.33|312.78|308.68|312.42|308.32|24
1639413350000|2021-12-13 16:35:50|312.42|308.32|312.38|308.28|312.54|308.44|312.29|308.19|27
1639413360000|2021-12-13 16:36:00|312.36|308.26|312.33|308.23|312.5|308.4|312.3|308.2|27
1639413370000|2021-12-13 16:36:10|312.35|308.25|312.31|308.21|312.36|308.26|312.26|308.16|12
1639413380000|2021-12-13 16:36:20|312.37|308.27|312.31|308.21|312.5|308.4|312.3|308.2|13
1639413390000|2021-12-13 16:36:30|312.3|308.2|312.43|308.33|312.44|308.34|312.3|308.2|11
1639413400000|2021-12-13 16:36:40|312.42|308.32|312.46|308.36|312.48|308.38|312.36|308.26|13
1639413410000|2021-12-13 16:36:50|312.37|308.27|312.5|308.4|312.62|308.52|312.35|308.25|23
1639413420000|2021-12-13 16:37:00|312.43|308.33|312.42|308.32|312.54|308.44|312.34|308.24|25
1639413430000|2021-12-13 16:37:10|312.5|308.4|312.46|308.36|312.51|308.41|312.37|308.27|25
1639413440000|2021-12-13 16:37:20|312.47|308.37|312.34|308.24|312.52|308.42|312.3|308.2|20
1639413450000|2021-12-13 16:37:30|312.4|308.3|311.63|307.53|312.4|308.3|311.63|307.53|24
1639413460000|2021-12-13 16:37:40|311.61|307.51|311.35|307.25|311.65|307.55|311.33|307.23|23
1639413470000|2021-12-13 16:37:50|311.44|307.34|311.38|307.28|311.47|307.37|311.33|307.23|15
1639413480000|2021-12-13 16:38:00|311.39|307.29|311.58|307.48|311.62|307.52|311.3|307.2|26
1639413490000|2021-12-13 16:38:10|311.54|307.44|311.54|307.44|311.55|307.45|311.33|307.23|16
1639413500000|2021-12-13 16:38:20|311.42|307.32|311.54|307.44|311.66|307.56|311.33|307.23|17
1639413510000|2021-12-13 16:38:30|311.55|307.45|311.44|307.34|311.71|307.61|311.44|307.34|9
1639413520000|2021-12-13 16:38:40|311.36|307.26|311.43|307.33|311.56|307.46|311.34|307.24|23
1639413530000|2021-12-13 16:38:50|311.45|307.35|311.39|307.29|311.45|307.35|311.32|307.22|16
1639413540000|2021-12-13 16:39:00|311.4|307.3|311.45|307.35|311.46|307.36|311.29|307.19|20
1639413550000|2021-12-13 16:39:10|311.46|307.36|311.48|307.38|311.53|307.43|311.32|307.22|10
1639413560000|2021-12-13 16:39:20|311.41|307.31|311.5|307.4|311.67|307.57|311.41|307.31|10
1639413570000|2021-12-13 16:39:30|311.49|307.39|312.32|308.22|312.32|308.22|311.49|307.39|21
1639413580000|2021-12-13 16:39:40|312.33|308.23|312.4|308.3|312.6|308.5|312.29|308.19|22
1639413590000|2021-12-13 16:39:50|312.34|308.24|311.91|307.81|312.4|308.3|311.89|307.79|20
1639413600000|2021-12-13 16:40:00|311.98|307.88|311.81|307.71|312.08|307.98|311.81|307.71|18
1639413610000|2021-12-13 16:40:10|311.8|307.7|312.44|308.34|312.45|308.35|311.8|307.7|19
1639413620000|2021-12-13 16:40:20|312.46|308.36|312.39|308.29|312.46|308.36|312.3|308.2|14
1639413630000|2021-12-13 16:40:30|312.34|308.24|312.07|307.97|312.36|308.26|311.97|307.87|10
1639413640000|2021-12-13 16:40:40|312.08|307.98|312.07|307.97|312.08|307.98|311.95|307.85|14
1639413650000|2021-12-13 16:40:50|312.08|307.98|311.98|307.88|312.08|307.98|311.81|307.71|15
1639413660000|2021-12-13 16:41:00|311.94|307.84|311.91|307.81|311.99|307.89|311.81|307.71|14
1639413670000|2021-12-13 16:41:10|311.92|307.82|311.7|307.6|311.96|307.86|311.7|307.6|10
1639413680000|2021-12-13 16:41:20|311.67|307.57|311.55|307.45|311.67|307.57|311.5|307.4|12
1639413690000|2021-12-13 16:41:30|311.66|307.56|311.59|307.49|311.69|307.59|311.59|307.49|10
1639413700000|2021-12-13 16:41:40|311.58|307.48|311.5|307.4|311.58|307.48|311.33|307.23|14
1639413710000|2021-12-13 16:41:50|311.49|307.39|311.41|307.31|311.54|307.44|311.39|307.29|9
1639413720000|2021-12-13 16:42:00|311.44|307.34|311.5|307.4|311.51|307.41|311.42|307.32|10
1639413730000|2021-12-13 16:42:10|311.51|307.41|311.33|307.23|311.51|307.41|311.33|307.23|13
1639413740000|2021-12-13 16:42:20|311.46|307.36|311.36|307.26|311.52|307.42|311.33|307.23|21
1639413750000|2021-12-13 16:42:30|311.4|307.3|311.3|307.2|311.4|307.3|311.19|307.09|15
1639413760000|2021-12-13 16:42:40|311.35|307.25|311.33|307.23|311.35|307.25|311.18|307.08|10
1639413770000|2021-12-13 16:42:50|311.32|307.22|311.35|307.25|311.38|307.28|311.18|307.08|18
1639413780000|2021-12-13 16:43:00|311.41|307.31|311.28|307.18|311.41|307.31|311.18|307.08|17
1639413790000|2021-12-13 16:43:10|311.37|307.27|311.59|307.49|311.75|307.65|311.37|307.27|18
1639413800000|2021-12-13 16:43:20|311.55|307.45|311.5|307.4|311.6|307.5|311.5|307.4|7
1639413810000|2021-12-13 16:43:30|311.49|307.39|311.76|307.66|311.76|307.66|311.46|307.36|15
1639413820000|2021-12-13 16:43:40|311.77|307.67|311.71|307.61|311.89|307.79|311.71|307.61|10
1639413830000|2021-12-13 16:43:50|311.72|307.62|312.09|307.99|312.09|307.99|311.72|307.62|18
1639413840000|2021-12-13 16:44:00|312.38|308.28|312.49|308.39|312.53|308.43|312.26|308.16|13
1639413850000|2021-12-13 16:44:10|312.48|308.38|312.38|308.28|312.52|308.42|312.35|308.25|19
1639413860000|2021-12-13 16:44:20|312.36|308.26|312.58|308.48|312.61|308.51|312.36|308.26|16
1639413870000|2021-12-13 16:44:30|312.51|308.41|312.47|308.37|312.58|308.48|312.4|308.3|9
1639413880000|2021-12-13 16:44:40|312.41|308.31|312.46|308.36|312.51|308.41|312.41|308.31|9
1639413890000|2021-12-13 16:44:50|312.49|308.39|312.43|308.33|312.53|308.43|312.43|308.33|8
1639413900000|2021-12-13 16:45:00|312.5|308.4|312.6|308.5|312.6|308.5|312.44|308.34|13
1639413910000|2021-12-13 16:45:10|312.58|308.48|312.9|308.8|312.9|308.8|312.58|308.48|16
1639413920000|2021-12-13 16:45:20|312.91|308.81|313.13|309.03|313.48|309.38|312.91|308.81|30
1639413930000|2021-12-13 16:45:30|313.14|309.04|313.44|309.34|313.48|309.38|313.14|309.04|19
1639413940000|2021-12-13 16:45:40|313.36|309.26|313.32|309.22|313.55|309.45|313.28|309.18|22
1639413950000|2021-12-13 16:45:50|313.4|309.3|313.43|309.33|313.43|309.33|313.22|309.12|22
1639413960000|2021-12-13 16:46:00|313.48|309.38|313.7|309.6|313.7|309.6|313.35|309.25|29
1639413970000|2021-12-13 16:46:10|313.69|309.59|313.49|309.39|313.69|309.59|313.37|309.27|16
1639413980000|2021-12-13 16:46:20|313.48|309.38|313.48|309.38|313.54|309.44|313.37|309.27|13
1639413990000|2021-12-13 16:46:30|313.45|309.35|313.49|309.39|313.71|309.61|313.45|309.35|18
1639414000000|2021-12-13 16:46:40|313.5|309.4|313.55|309.45|313.75|309.65|313.5|309.4|12
1639414010000|2021-12-13 16:46:50|313.5|309.4|313.7|309.6|313.79|309.69|313.5|309.4|14
1639414020000|2021-12-13 16:47:00|313.65|309.55|313.6|309.5|313.72|309.62|313.56|309.46|14
1639414030000|2021-12-13 16:47:10|313.62|309.52|313.7|309.6|313.77|309.67|313.61|309.51|11
1639414040000|2021-12-13 16:47:20|313.74|309.64|313.75|309.65|313.89|309.79|313.74|309.64|12
1639414050000|2021-12-13 16:47:30|313.72|309.62|313.79|309.69|313.85|309.75|313.72|309.62|13
1639414060000|2021-12-13 16:47:40|313.78|309.68|313.89|309.79|313.97|309.87|313.71|309.61|11
1639414070000|2021-12-13 16:47:50|313.86|309.76|313.78|309.68|313.86|309.76|313.63|309.53|14
1639414080000|2021-12-13 16:48:00|313.74|309.64|313.88|309.78|313.89|309.79|313.72|309.62|14
1639414090000|2021-12-13 16:48:10|313.87|309.77|313.89|309.79|313.9|309.8|313.84|309.74|17
1639414100000|2021-12-13 16:48:20|313.9|309.8|313.97|309.87|313.98|309.88|313.88|309.78|14
1639414110000|2021-12-13 16:48:30|313.94|309.84|313.75|309.65|313.95|309.85|313.75|309.65|10
1639414120000|2021-12-13 16:48:40|313.72|309.62|313.93|309.83|313.93|309.83|313.72|309.62|23
1639414130000|2021-12-13 16:48:50|314|309.9|313.87|309.77|314.05|309.95|313.81|309.71|22
1639414140000|2021-12-13 16:49:00|313.88|309.78|313.86|309.76|313.88|309.78|313.86|309.76|3
1639414150000|2021-12-13 16:49:10|313.8|309.7|313.75|309.65|313.8|309.7|313.73|309.63|6
1639414160000|2021-12-13 16:49:20|313.79|309.69|313.79|309.69|313.79|309.69|313.64|309.54|13
1639414170000|2021-12-13 16:49:30|313.78|309.68|313.7|309.6|313.78|309.68|313.69|309.59|6
1639414180000|2021-12-13 16:49:40|313.69|309.59|313.81|309.71|313.88|309.78|313.69|309.59|13
1639414190000|2021-12-13 16:49:50|313.8|309.7|313.51|309.41|313.8|309.7|313.51|309.41|15
1639414200000|2021-12-13 16:50:00|313.48|309.38|313.47|309.37|313.7|309.6|313.4|309.3|21
1639414210000|2021-12-13 16:50:10|313.42|309.32|313.55|309.45|313.65|309.55|313.42|309.32|21
1639414220000|2021-12-13 16:50:20|313.54|309.44|313.52|309.42|313.54|309.44|313.46|309.36|10
1639414230000|2021-12-13 16:50:30|313.45|309.35|313.5|309.4|313.58|309.48|313.39|309.29|18
1639414240000|2021-12-13 16:50:40|313.45|309.35|313.46|309.36|313.5|309.4|313.45|309.35|3
1639414250000|2021-12-13 16:50:50|313.45|309.35|313.46|309.36|313.58|309.48|313.36|309.26|16
1639414260000|2021-12-13 16:51:00|313.4|309.3|313.54|309.44|313.57|309.47|313.4|309.3|10
1639414270000|2021-12-13 16:51:10|313.47|309.37|313.51|309.41|313.59|309.49|313.37|309.27|13
1639414280000|2021-12-13 16:51:20|313.53|309.43|313.6|309.5|313.69|309.59|313.48|309.38|10
1639414290000|2021-12-13 16:51:30|313.61|309.51|313.5|309.4|313.61|309.51|313.49|309.39|10
1639414300000|2021-12-13 16:51:40|313.51|309.41|313.61|309.51|313.67|309.57|313.47|309.37|12
1639414310000|2021-12-13 16:51:50|313.58|309.48|313.69|309.59|313.69|309.59|313.58|309.48|5
1639414320000|2021-12-13 16:52:00|313.67|309.57|313.87|309.77|313.87|309.77|313.67|309.57|14
1639414330000|2021-12-13 16:52:10|313.95|309.85|313.88|309.78|313.95|309.85|313.81|309.71|10
1639414340000|2021-12-13 16:52:20|313.8|309.7|313.95|309.85|313.95|309.85|313.71|309.61|11
1639414350000|2021-12-13 16:52:30|313.87|309.77|313.8|309.7|313.88|309.78|313.78|309.68|10
1639414360000|2021-12-13 16:52:40|313.88|309.78|313.85|309.75|313.99|309.89|313.84|309.74|13
1639414370000|2021-12-13 16:52:50|313.8|309.7|313.83|309.73|313.9|309.8|313.8|309.7|7
1639414380000|2021-12-13 16:53:00|313.84|309.74|313.9|309.8|313.9|309.8|313.84|309.74|10
1639414390000|2021-12-13 16:53:10|313.88|309.78|313.77|309.67|313.88|309.78|313.74|309.64|9
1639414400000|2021-12-13 16:53:20|313.75|309.65|314.77|310.67|314.77|310.67|313.75|309.65|25
1639414410000|2021-12-13 16:53:30|314.78|310.68|314.74|310.64|314.88|310.78|314.46|310.36|24
1639414420000|2021-12-13 16:53:40|314.69|310.59|314.62|310.52|314.7|310.6|314.58|310.48|19
1639414430000|2021-12-13 16:53:50|314.63|310.53|314.72|310.62|314.78|310.68|314.6|310.5|10
1639414440000|2021-12-13 16:54:00|314.71|310.61|314.5|310.4|314.72|310.62|314.36|310.26|16
1639414450000|2021-12-13 16:54:10|314.51|310.41|314.39|310.29|314.51|310.41|314.38|310.28|14
1639414460000|2021-12-13 16:54:20|314.35|310.25|314.29|310.19|314.36|310.26|314.29|310.19|11
1639414470000|2021-12-13 16:54:30|314.28|310.18|314.26|310.16|314.3|310.2|314.21|310.11|11
1639414480000|2021-12-13 16:54:40|314.22|310.12|313.83|309.73|314.29|310.19|313.83|309.73|13
1639414490000|2021-12-13 16:54:50|313.73|309.63|313.61|309.51|313.73|309.63|313.45|309.35|23
1639414500000|2021-12-13 16:55:00|313.62|309.52|313.6|309.5|313.62|309.52|313.52|309.42|14
1639414510000|2021-12-13 16:55:10|313.57|309.47|313.49|309.39|313.62|309.52|313.43|309.33|12
1639414520000|2021-12-13 16:55:20|313.42|309.32|313.4|309.3|313.44|309.34|313.35|309.25|12
1639414530000|2021-12-13 16:55:30|313.39|309.29|313.44|309.34|313.51|309.41|313.39|309.29|17
1639414540000|2021-12-13 16:55:40|313.39|309.29|313.48|309.38|313.49|309.39|313.39|309.29|11
1639414550000|2021-12-13 16:55:50|313.55|309.45|313.29|309.19|313.55|309.45|313.26|309.16|20
1639414560000|2021-12-13 16:56:00|313.28|309.18|312.69|308.59|313.28|309.18|312.64|308.54|18
1639414570000|2021-12-13 16:56:10|312.7|308.6|312.64|308.54|312.7|308.6|312.6|308.5|8
1639414580000|2021-12-13 16:56:20|312.65|308.55|312.43|308.33|312.71|308.61|312.43|308.33|15
1639414590000|2021-12-13 16:56:30|312.39|308.29|312.69|308.59|312.76|308.66|312.39|308.29|17
1639414600000|2021-12-13 16:56:40|312.7|308.6|312.6|308.5|312.7|308.6|312.53|308.43|13
1639414610000|2021-12-13 16:56:50|312.61|308.51|312.76|308.66|312.76|308.66|312.53|308.43|14
1639414620000|2021-12-13 16:57:00|312.77|308.67|312.61|308.51|312.78|308.68|312.61|308.51|8
1639414630000|2021-12-13 16:57:10|312.7|308.6|312.73|308.63|312.76|308.66|312.68|308.58|10
1639414640000|2021-12-13 16:57:20|312.71|308.61|312.52|308.42|312.72|308.62|312.49|308.39|13
1639414650000|2021-12-13 16:57:30|312.49|308.39|312.58|308.48|312.67|308.57|312.49|308.39|14
1639414660000|2021-12-13 16:57:40|312.59|308.49|312.58|308.48|312.68|308.58|312.43|308.33|20
1639414670000|2021-12-13 16:57:50|312.59|308.49|312.62|308.52|312.62|308.52|312.46|308.36|11
1639414680000|2021-12-13 16:58:00|312.67|308.57|312.6|308.5|312.71|308.61|312.6|308.5|9
1639414690000|2021-12-13 16:58:10|312.55|308.45|312.51|308.41|312.55|308.45|312.51|308.41|6
1639414700000|2021-12-13 16:58:20|312.53|308.43|312.7|308.6|312.8|308.7|312.53|308.43|11
1639414710000|2021-12-13 16:58:30|312.83|308.73|313.28|309.18|313.29|309.19|312.76|308.66|14
1639414720000|2021-12-13 16:58:40|313.29|309.19|313.48|309.38|313.55|309.45|313.25|309.15|12
1639414730000|2021-12-13 16:58:50|313.47|309.37|313.49|309.39|313.58|309.48|313.38|309.28|8
1639414740000|2021-12-13 16:59:00|313.52|309.42|313.7|309.6|313.7|309.6|313.52|309.42|12
1639414750000|2021-12-13 16:59:10|313.57|309.47|313.51|309.41|313.57|309.47|313.42|309.32|12
1639414760000|2021-12-13 16:59:20|313.52|309.42|313.59|309.49|313.59|309.49|313.43|309.33|12
1639414770000|2021-12-13 16:59:30|313.51|309.41|313.56|309.46|313.62|309.52|313.44|309.34|11
1639414780000|2021-12-13 16:59:40|313.59|309.49|313.8|309.7|313.88|309.78|313.59|309.49|10
1639414790000|2021-12-13 16:59:50|313.83|309.73|313.67|309.57|313.93|309.83|313.67|309.57|14
1639414800000|2021-12-13 17:00:00|313.68|309.58|313.52|309.42|313.68|309.58|313.37|309.27|13
1639414810000|2021-12-13 17:00:10|313.55|309.45|313.53|309.43|313.6|309.5|313.43|309.33|15
1639414820000|2021-12-13 17:00:20|313.48|309.38|313.61|309.51|313.68|309.58|313.4|309.3|22
1639414830000|2021-12-13 17:00:30|313.59|309.49|313.77|309.67|313.77|309.67|313.59|309.49|9
1639414840000|2021-12-13 17:00:40|313.78|309.68|313.92|309.82|313.97|309.87|313.76|309.66|12
1639414850000|2021-12-13 17:00:50|313.95|309.85|313.79|309.69|313.98|309.88|313.79|309.69|6
1639414860000|2021-12-13 17:01:00|313.86|309.76|313.69|309.59|313.86|309.76|313.69|309.59|18
1639414870000|2021-12-13 17:01:10|313.75|309.65|313.6|309.5|313.75|309.65|313.6|309.5|9
1639414880000|2021-12-13 17:01:20|313.64|309.54|313.59|309.49|313.68|309.58|313.55|309.45|10
1639414890000|2021-12-13 17:01:30|313.61|309.51|313.56|309.46|313.61|309.51|313.52|309.42|14
1639414900000|2021-12-13 17:01:40|313.55|309.45|313.48|309.38|313.56|309.46|313.45|309.35|9
1639414910000|2021-12-13 17:01:50|313.56|309.46|313.68|309.58|313.68|309.58|313.56|309.46|8
1639414920000|2021-12-13 17:02:00|313.65|309.55|313.55|309.45|313.65|309.55|313.43|309.33|17
1639414930000|2021-12-13 17:02:10|313.54|309.44|313.46|309.36|313.54|309.44|313.39|309.29|18
1639414940000|2021-12-13 17:02:20|313.48|309.38|313.45|309.35|313.64|309.54|313.35|309.25|21
1639414950000|2021-12-13 17:02:30|313.38|309.28|313.34|309.24|313.43|309.33|313.31|309.21|11
1639414960000|2021-12-13 17:02:40|313.33|309.23|313.29|309.19|313.39|309.29|313.29|309.19|12
1639414970000|2021-12-13 17:02:50|313.3|309.2|313.37|309.27|313.39|309.29|313.29|309.19|6
1639414980000|2021-12-13 17:03:00|313.32|309.22|313.36|309.26|313.43|309.33|313.21|309.11|15
1639414990000|2021-12-13 17:03:10|313.29|309.19|313.37|309.27|313.41|309.31|313.28|309.18|13
1639415000000|2021-12-13 17:03:20|313.42|309.32|313.39|309.29|313.52|309.42|313.39|309.29|10
1639415010000|2021-12-13 17:03:30|313.44|309.34|313.59|309.49|313.69|309.59|313.39|309.29|10
1639415020000|2021-12-13 17:03:40|313.54|309.44|313.67|309.57|313.67|309.57|313.54|309.44|4
1639415030000|2021-12-13 17:03:50|313.59|309.49|313.58|309.48|313.65|309.55|313.5|309.4|5
1639415040000|2021-12-13 17:04:00|313.55|309.45|313.5|309.4|313.64|309.54|313.5|309.4|7
1639415050000|2021-12-13 17:04:10|313.58|309.48|313.7|309.6|313.78|309.68|313.58|309.48|7
1639415060000|2021-12-13 17:04:20|313.66|309.56|313.71|309.61|313.78|309.68|313.66|309.56|9
1639415070000|2021-12-13 17:04:30|313.72|309.62|313.67|309.57|313.8|309.7|313.67|309.57|16
1639415080000|2021-12-13 17:04:40|313.7|309.6|313.71|309.61|313.78|309.68|313.7|309.6|19
1639415090000|2021-12-13 17:04:50|313.72|309.62|313.75|309.65|313.8|309.7|313.72|309.62|7
1639415100000|2021-12-13 17:05:00|313.76|309.66|313.71|309.61|313.76|309.66|313.63|309.53|11
1639415110000|2021-12-13 17:05:10|313.76|309.66|313.93|309.83|314|309.9|313.75|309.65|18
1639415120000|2021-12-13 17:05:20|314|309.9|313.93|309.83|314.03|309.93|313.93|309.83|9
1639415130000|2021-12-13 17:05:30|313.92|309.82|314.4|310.3|314.4|310.3|313.92|309.82|19
1639415140000|2021-12-13 17:05:40|314.39|310.29|314.41|310.31|314.51|310.41|314.28|310.18|15
1639415150000|2021-12-13 17:05:50|314.42|310.32|314.4|310.3|314.61|310.51|314.35|310.25|11
1639415160000|2021-12-13 17:06:00|314.39|310.29|314.44|310.34|314.65|310.55|314.39|310.29|11
1639415170000|2021-12-13 17:06:10|314.55|310.45|314.51|310.41|314.57|310.47|314.39|310.29|22
1639415180000|2021-12-13 17:06:20|314.49|310.39|314.49|310.39|314.59|310.49|314.46|310.36|16
1639415190000|2021-12-13 17:06:30|314.56|310.46|314.32|310.22|314.56|310.46|314.32|310.22|7
1639415200000|2021-12-13 17:06:40|314.33|310.23|314.47|310.37|314.52|310.42|314.33|310.23|14
1639415210000|2021-12-13 17:06:50|314.5|310.4|314.49|310.39|314.5|310.4|314.49|310.39|2
1639415220000|2021-12-13 17:07:00|314.48|310.38|314.52|310.42|314.57|310.47|314.4|310.3|11
1639415230000|2021-12-13 17:07:10|314.57|310.47|314.57|310.47|314.57|310.47|314.54|310.44|4
1639415240000|2021-12-13 17:07:20|314.58|310.48|314.66|310.56|314.83|310.73|314.58|310.48|14
1639415250000|2021-12-13 17:07:30|314.65|310.55|314.67|310.57|314.78|310.68|314.65|310.55|14
1639415260000|2021-12-13 17:07:40|314.68|310.58|314.65|310.55|314.68|310.58|314.64|310.54|8
1639415270000|2021-12-13 17:07:50|314.68|310.58|314.68|310.58|314.69|310.59|314.64|310.54|6
1639415280000|2021-12-13 17:08:00|314.67|310.57|314.62|310.52|314.7|310.6|314.62|310.52|10
1639415290000|2021-12-13 17:08:10|314.54|310.44|314.54|310.44|314.56|310.46|314.54|310.44|3
1639415300000|2021-12-13 17:08:20|314.61|310.51|314.61|310.51|314.61|310.51|314.6|310.5|3
1639415310000|2021-12-13 17:08:30|314.58|310.48|314.58|310.48|314.6|310.5|314.52|310.42|12
1639415320000|2021-12-13 17:08:40|314.6|310.5|314.77|310.67|314.77|310.67|314.57|310.47|11
1639415330000|2021-12-13 17:08:50|314.81|310.71|314.82|310.72|314.82|310.72|314.79|310.69|5
1639415340000|2021-12-13 17:09:00|314.79|310.69|314.87|310.77|314.87|310.77|314.76|310.66|9
1639415350000|2021-12-13 17:09:10|314.79|310.69|315.06|310.96|315.08|310.98|314.79|310.69|14
1639415360000|2021-12-13 17:09:20|315.08|310.98|315.43|311.33|315.43|311.33|315.04|310.94|17
1639415370000|2021-12-13 17:09:30|315.33|311.23|315.38|311.28|315.4|311.3|315.32|311.22|12
1639415380000|2021-12-13 17:09:40|315.33|311.23|315.39|311.29|315.5|311.4|315.2|311.1|20
1639415390000|2021-12-13 17:09:50|315.37|311.27|316.5|312.4|316.7|312.6|315.32|311.22|31
1639415400000|2021-12-13 17:10:00|316.46|312.36|316.88|312.78|316.9|312.8|316.44|312.34|23
1639415410000|2021-12-13 17:10:10|316.83|312.73|317.57|313.47|317.61|313.51|316.66|312.56|26
1639415420000|2021-12-13 17:10:20|317.71|313.61|317.16|313.06|317.74|313.64|316.9|312.8|30
1639415430000|2021-12-13 17:10:30|317.29|313.19|317.42|313.32|317.44|313.34|316.44|312.34|31
1639415440000|2021-12-13 17:10:40|317.29|313.19|317.35|313.25|317.59|313.49|317.19|313.09|24
1639415450000|2021-12-13 17:10:50|317.32|313.22|317.3|313.2|317.53|313.43|317.18|313.08|25
1639415460000|2021-12-13 17:11:00|317.22|313.12|317.28|313.18|317.33|313.23|317.06|312.96|28
1639415470000|2021-12-13 17:11:10|317.33|313.23|317.22|313.12|317.33|313.23|317.17|313.07|23
1639415480000|2021-12-13 17:11:20|317.31|313.21|317.28|313.18|317.48|313.38|317.21|313.11|27
1639415490000|2021-12-13 17:11:30|317.23|313.13|316.87|312.77|317.42|313.32|316.87|312.77|25
1639415500000|2021-12-13 17:11:40|316.89|312.79|316.92|312.82|316.99|312.89|316.79|312.69|24
1639415510000|2021-12-13 17:11:50|317.2|313.1|317.29|313.19|317.41|313.31|317.15|313.05|13
1639415520000|2021-12-13 17:12:00|317.16|313.06|317.07|312.97|317.38|313.28|316.89|312.79|22
1639415530000|2021-12-13 17:12:10|317.18|313.08|317.41|313.31|317.49|313.39|317.16|313.06|22
1639415540000|2021-12-13 17:12:20|317.39|313.29|317.38|313.28|317.51|313.41|317.13|313.03|26
1639415550000|2021-12-13 17:12:30|317.41|313.31|317.24|313.14|317.47|313.37|317.24|313.14|20
1639415560000|2021-12-13 17:12:40|317.23|313.13|317.31|313.21|317.41|313.31|317.2|313.1|17
1639415570000|2021-12-13 17:12:50|317.29|313.19|317.32|313.22|317.43|313.33|317.24|313.14|12
1639415580000|2021-12-13 17:13:00|317.33|313.23|317.56|313.46|317.58|313.48|317.3|313.2|20
1639415590000|2021-12-13 17:13:10|317.46|313.36|317.36|313.26|317.54|313.44|317.14|313.04|23
1639415600000|2021-12-13 17:13:20|317.37|313.27|317.38|313.28|317.54|313.44|317.22|313.12|25
1639415610000|2021-12-13 17:13:30|317.29|313.19|317.15|313.05|317.39|313.29|317.12|313.02|16
1639415620000|2021-12-13 17:13:40|317.16|313.06|317.38|313.28|317.46|313.36|317.16|313.06|18
1639415630000|2021-12-13 17:13:50|317.37|313.27|317.27|313.17|317.39|313.29|317.11|313.01|17
1639415640000|2021-12-13 17:14:00|317.23|313.13|316.66|312.56|317.33|313.23|316.66|312.56|28
1639415650000|2021-12-13 17:14:10|316.68|312.58|316.62|312.52|316.7|312.6|316.59|312.49|14
1639415660000|2021-12-13 17:14:20|316.65|312.55|317.11|313.01|317.28|313.18|316.65|312.55|28
1639415670000|2021-12-13 17:14:30|317.24|313.14|317.28|313.18|317.36|313.26|317.03|312.93|19
1639415680000|2021-12-13 17:14:40|317.27|313.17|317.23|313.13|317.27|313.17|317.11|313.01|15
1639415690000|2021-12-13 17:14:50|317.24|313.14|317.22|313.12|317.25|313.15|317.18|313.08|14
1639415700000|2021-12-13 17:15:00|317.19|313.09|317.24|313.14|317.26|313.16|317.13|313.03|14
1639415710000|2021-12-13 17:15:10|317.08|312.98|317.2|313.1|317.25|313.15|317.03|312.93|15
1639415720000|2021-12-13 17:15:20|317.21|313.11|316.7|312.6|317.26|313.16|316.66|312.56|15
1639415730000|2021-12-13 17:15:30|316.73|312.63|316.74|312.64|316.84|312.74|316.72|312.62|12
1639415740000|2021-12-13 17:15:40|316.75|312.65|316.64|312.54|316.75|312.65|316.63|312.53|15
1639415750000|2021-12-13 17:15:50|316.67|312.57|316.53|312.43|316.87|312.77|316.53|312.43|20
1639415760000|2021-12-13 17:16:00|316.52|312.42|316.55|312.45|316.59|312.49|316.35|312.25|18
1639415770000|2021-12-13 17:16:10|316.54|312.44|316.4|312.3|316.54|312.44|316.4|312.3|8
1639415780000|2021-12-13 17:16:20|316.35|312.25|316.4|312.3|316.5|312.4|316.35|312.25|11
1639415790000|2021-12-13 17:16:30|316.39|312.29|316.45|312.35|316.49|312.39|316.36|312.26|16
1639415800000|2021-12-13 17:16:40|316.44|312.34|316.38|312.28|316.58|312.48|316.35|312.25|17
1639415810000|2021-12-13 17:16:50|316.37|312.27|316.21|312.11|316.52|312.42|316.21|312.11|14
1639415820000|2021-12-13 17:17:00|316.22|312.12|315.56|311.46|316.24|312.14|315.56|311.46|25
1639415830000|2021-12-13 17:17:10|315.69|311.59|315.73|311.63|315.88|311.78|315.69|311.59|10
1639415840000|2021-12-13 17:17:20|315.72|311.62|315.69|311.59|315.72|311.62|315.69|311.59|9
1639415850000|2021-12-13 17:17:30|315.64|311.54|315.78|311.68|315.78|311.68|315.6|311.5|15
1639415860000|2021-12-13 17:17:40|315.71|311.61|315.7|311.6|315.71|311.61|315.7|311.6|4
1639415870000|2021-12-13 17:17:50|315.68|311.58|315.8|311.7|315.89|311.79|315.68|311.58|11
1639415880000|2021-12-13 17:18:00|315.78|311.68|315.7|311.6|315.78|311.68|315.7|311.6|5
1639415890000|2021-12-13 17:18:10|315.71|311.61|315.71|311.61|315.71|311.61|315.63|311.53|9
1639415900000|2021-12-13 17:18:20|315.7|311.6|315.58|311.48|315.7|311.6|315.56|311.46|13
1639415910000|2021-12-13 17:18:30|315.51|311.41|315.56|311.46|315.57|311.47|315.5|311.4|7
1639415920000|2021-12-13 17:18:40|315.57|311.47|315.55|311.45|315.57|311.47|315.53|311.43|4
1639415930000|2021-12-13 17:18:50|315.6|311.5|315.56|311.46|315.64|311.54|315.55|311.45|6
1639415940000|2021-12-13 17:19:00|315.55|311.45|315.5|311.4|315.63|311.53|315.48|311.38|19
1639415950000|2021-12-13 17:19:10|315.51|311.41|315.55|311.45|315.59|311.49|315.43|311.33|16
1639415960000|2021-12-13 17:19:20|315.52|311.42|315.48|311.38|315.64|311.54|315.3|311.2|5
1639415970000|2021-12-13 17:19:30|315.55|311.45|315.57|311.47|315.65|311.55|315.4|311.3|8
1639415980000|2021-12-13 17:19:40|315.55|311.45|315.56|311.46|315.63|311.53|315.51|311.41|9
1639415990000|2021-12-13 17:19:50|315.64|311.54|315.56|311.46|315.64|311.54|315.55|311.45|6
1639416000000|2021-12-13 17:20:00|315.55|311.45|315.66|311.56|315.66|311.56|315.46|311.36|12
1639416010000|2021-12-13 17:20:10|315.58|311.48|315.53|311.43|315.59|311.49|315.5|311.4|9
1639416020000|2021-12-13 17:20:20|315.52|311.42|315.59|311.49|315.62|311.52|315.49|311.39|6
1639416030000|2021-12-13 17:20:30|315.54|311.44|315.62|311.52|315.62|311.52|315.47|311.37|5
1639416040000|2021-12-13 17:20:40|315.52|311.42|315.58|311.48|315.59|311.49|315.52|311.42|8
1639416050000|2021-12-13 17:20:50|315.64|311.54|315.54|311.44|315.64|311.54|315.54|311.44|6
1639416060000|2021-12-13 17:21:00|315.55|311.45|315.54|311.44|315.57|311.47|315.44|311.34|11
1639416070000|2021-12-13 17:21:10|315.57|311.47|315.5|311.4|315.57|311.47|315.48|311.38|6
1639416080000|2021-12-13 17:21:20|315.49|311.39|315.53|311.43|315.57|311.47|315.48|311.38|12
1639416090000|2021-12-13 17:21:30|315.56|311.46|315.7|311.6|315.7|311.6|315.56|311.46|7
1639416100000|2021-12-13 17:21:40|315.69|311.59|315.79|311.69|315.88|311.78|315.69|311.59|10
1639416110000|2021-12-13 17:21:50|315.71|311.61|315.7|311.6|315.71|311.61|315.64|311.54|4
1639416120000|2021-12-13 17:22:00|315.72|311.62|315.67|311.57|315.73|311.63|315.62|311.52|10
1639416130000|2021-12-13 17:22:10|315.69|311.59|315.79|311.69|315.79|311.69|315.69|311.59|9
1639416140000|2021-12-13 17:22:20|315.87|311.77|315.82|311.72|315.88|311.78|315.81|311.71|6
1639416150000|2021-12-13 17:22:30|315.81|311.71|316.16|312.06|316.25|312.15|315.81|311.71|13
1639416160000|2021-12-13 17:22:40|316.28|312.18|316.29|312.19|316.47|312.37|316.2|312.1|13
1639416170000|2021-12-13 17:22:50|316.24|312.14|316.22|312.12|316.3|312.2|316.22|312.12|9
1639416180000|2021-12-13 17:23:00|316.2|312.1|316.11|312.01|316.27|312.17|316.07|311.97|12
1639416190000|2021-12-13 17:23:10|316.16|312.06|316.31|312.21|316.36|312.26|316.16|312.06|16
1639416200000|2021-12-13 17:23:20|316.3|312.2|316.36|312.26|316.41|312.31|316.23|312.13|18
1639416210000|2021-12-13 17:23:30|316.41|312.31|316.26|312.16|316.43|312.33|316.25|312.15|17
1639416220000|2021-12-13 17:23:40|316.27|312.17|316.29|312.19|316.3|312.2|316.25|312.15|7
1639416230000|2021-12-13 17:23:50|316.25|312.15|316.28|312.18|316.28|312.18|316.13|312.03|11
1639416240000|2021-12-13 17:24:00|316.3|312.2|316.28|312.18|316.36|312.26|316.22|312.12|7
1639416250000|2021-12-13 17:24:10|316.27|312.17|315.85|311.75|316.27|312.17|315.78|311.68|19
1639416260000|2021-12-13 17:24:20|315.83|311.73|315.88|311.78|315.94|311.84|315.83|311.73|11
1639416270000|2021-12-13 17:24:30|315.86|311.76|315.9|311.8|315.93|311.83|315.86|311.76|6
1639416280000|2021-12-13 17:24:40|315.93|311.83|315.95|311.85|316.01|311.91|315.93|311.83|9
1639416290000|2021-12-13 17:24:50|315.99|311.89|315.9|311.8|315.99|311.89|315.84|311.74|13
1639416300000|2021-12-13 17:25:00|315.87|311.77|315.87|311.77|315.87|311.77|315.87|311.77|1
1639416310000|2021-12-13 17:25:10|315.89|311.79|315.84|311.74|315.94|311.84|315.84|311.74|12
1639416320000|2021-12-13 17:25:20|315.83|311.73|315.64|311.54|315.83|311.73|315.64|311.54|10
1639416330000|2021-12-13 17:25:30|315.65|311.55|315.63|311.53|315.77|311.67|315.63|311.53|10
1639416340000|2021-12-13 17:25:40|315.65|311.55|315.72|311.62|315.72|311.62|315.62|311.52|9
1639416350000|2021-12-13 17:25:50|315.71|311.61|315.63|311.53|315.71|311.61|315.63|311.53|7
1639416360000|2021-12-13 17:26:00|315.58|311.48|315.62|311.52|315.64|311.54|315.58|311.48|4
1639416370000|2021-12-13 17:26:10|315.66|311.56|315.63|311.53|315.66|311.56|315.61|311.51|4
1639416380000|2021-12-13 17:26:20|315.64|311.54|315.65|311.55|315.72|311.62|315.57|311.47|11
1639416390000|2021-12-13 17:26:30|315.66|311.56|315.36|311.26|315.66|311.56|315.34|311.24|12
1639416400000|2021-12-13 17:26:40|315.35|311.25|315.16|311.06|315.35|311.25|315.16|311.06|13
1639416410000|2021-12-13 17:26:50|315.25|311.15|315.15|311.05|315.27|311.17|315.14|311.04|12
1639416420000|2021-12-13 17:27:00|315.26|311.16|315.12|311.02|315.28|311.18|315.12|311.02|12
1639416430000|2021-12-13 17:27:10|315.13|311.03|315.19|311.09|315.25|311.15|315.13|311.03|13
1639416440000|2021-12-13 17:27:20|315.18|311.08|315.28|311.18|315.34|311.24|315.12|311.02|11
1639416450000|2021-12-13 17:27:30|315.34|311.24|315.34|311.24|315.37|311.27|315.33|311.23|10
1639416460000|2021-12-13 17:27:40|315.35|311.25|315.34|311.24|315.38|311.28|315.28|311.18|6
1639416470000|2021-12-13 17:27:50|315.33|311.23|315.25|311.15|315.33|311.23|315.05|310.95|19
1639416480000|2021-12-13 17:28:00|315.22|311.12|315.26|311.16|315.27|311.17|315.22|311.12|3
1639416490000|2021-12-13 17:28:10|315.17|311.07|315.15|311.05|315.26|311.16|315.15|311.05|14
1639416500000|2021-12-13 17:28:20|315.21|311.11|315.19|311.09|315.21|311.11|315.14|311.04|5
1639416510000|2021-12-13 17:28:30|315.14|311.04|315.16|311.06|315.24|311.14|315.12|311.02|12
1639416520000|2021-12-13 17:28:40|315.15|311.05|314.95|310.85|315.15|311.05|314.83|310.73|20
1639416530000|2021-12-13 17:28:50|315.02|310.92|314.87|310.77|315.03|310.93|314.87|310.77|12
1639416540000|2021-12-13 17:29:00|314.86|310.76|314.9|310.8|314.93|310.83|314.77|310.67|14
1639416550000|2021-12-13 17:29:10|314.86|310.76|314.75|310.65|314.98|310.88|314.75|310.65|13
1639416560000|2021-12-13 17:29:20|314.76|310.66|314.89|310.79|314.89|310.79|314.76|310.66|12
1639416570000|2021-12-13 17:29:30|314.97|310.87|315.27|311.17|315.45|311.35|314.9|310.8|14
1639416580000|2021-12-13 17:29:40|315.2|311.1|315.45|311.35|315.55|311.45|315.2|311.1|17
1639416590000|2021-12-13 17:29:50|315.46|311.36|315.45|311.35|315.46|311.36|315.44|311.34|5
1639416600000|2021-12-13 17:30:00|315.44|311.34|315.64|311.54|315.65|311.55|315.4|311.3|19
1639416610000|2021-12-13 17:30:10|315.66|311.56|315.5|311.4|315.66|311.56|315.45|311.35|5
1639416620000|2021-12-13 17:30:20|315.56|311.46|315.68|311.58|315.68|311.58|315.51|311.41|7
1639416630000|2021-12-13 17:30:30|315.59|311.49|315.54|311.44|315.68|311.58|315.54|311.44|7
1639416640000|2021-12-13 17:30:40|315.59|311.49|315.59|311.49|315.64|311.54|315.57|311.47|8
1639416650000|2021-12-13 17:30:50|315.58|311.48|315.51|311.41|315.6|311.5|315.47|311.37|10
1639416660000|2021-12-13 17:31:00|315.58|311.48|315.54|311.44|315.58|311.48|315.45|311.35|16
1639416670000|2021-12-13 17:31:10|315.48|311.38|315.45|311.35|315.49|311.39|315.45|311.35|12
1639416680000|2021-12-13 17:31:20|315.48|311.38|315.44|311.34|315.51|311.41|315.37|311.27|15
1639416690000|2021-12-13 17:31:30|315.46|311.36|315.47|311.37|315.47|311.37|315.39|311.29|9
1639416700000|2021-12-13 17:31:40|315.44|311.34|315.46|311.36|315.48|311.38|315.38|311.28|17
1639416710000|2021-12-13 17:31:50|315.47|311.37|315.44|311.34|315.49|311.39|315.43|311.33|12
1639416720000|2021-12-13 17:32:00|315.45|311.35|315.47|311.37|315.52|311.42|315.45|311.35|12
1639416730000|2021-12-13 17:32:10|315.44|311.34|315.34|311.24|315.56|311.46|315.32|311.22|20
1639416740000|2021-12-13 17:32:20|315.33|311.23|315.48|311.38|315.57|311.47|315.33|311.23|14
1639416750000|2021-12-13 17:32:30|315.56|311.46|315.39|311.29|315.61|311.51|315.37|311.27|13
1639416760000|2021-12-13 17:32:40|315.4|311.3|315.41|311.31|315.46|311.36|315.39|311.29|10
1639416770000|2021-12-13 17:32:50|315.42|311.32|315.41|311.31|315.53|311.43|315.4|311.3|19
1639416780000|2021-12-13 17:33:00|315.42|311.32|315.48|311.38|315.52|311.42|315.42|311.32|14
1639416790000|2021-12-13 17:33:10|315.49|311.39|315.55|311.45|315.67|311.57|315.49|311.39|8
1639416800000|2021-12-13 17:33:20|315.67|311.57|315.5|311.4|315.7|311.6|315.5|311.4|6
1639416810000|2021-12-13 17:33:30|315.59|311.49|315.76|311.66|315.84|311.74|315.53|311.43|17
1639416820000|2021-12-13 17:33:40|315.72|311.62|315.74|311.64|315.77|311.67|315.71|311.61|9
1639416830000|2021-12-13 17:33:50|315.76|311.66|315.81|311.71|315.82|311.72|315.75|311.65|9
1639416840000|2021-12-13 17:34:00|315.76|311.66|315.5|311.4|315.76|311.66|315.5|311.4|13
1639416850000|2021-12-13 17:34:10|315.45|311.35|315.5|311.4|315.64|311.54|315.43|311.33|18
1639416860000|2021-12-13 17:34:20|315.51|311.41|315.49|311.39|315.55|311.45|315.48|311.38|10
1639416870000|2021-12-13 17:34:30|315.5|311.4|315.39|311.29|315.5|311.4|315.36|311.26|13
1639416880000|2021-12-13 17:34:40|315.4|311.3|315.37|311.27|315.45|311.35|315.35|311.25|15
1639416890000|2021-12-13 17:34:50|315.29|311.19|315.46|311.36|315.5|311.4|315.29|311.19|17
1639416900000|2021-12-13 17:35:00|315.45|311.35|315.48|311.38|315.52|311.42|315.43|311.33|9
1639416910000|2021-12-13 17:35:10|315.47|311.37|315.42|311.32|315.48|311.38|315.39|311.29|14
1639416920000|2021-12-13 17:35:20|315.43|311.33|315.44|311.34|315.45|311.35|315.3|311.2|10
1639416930000|2021-12-13 17:35:30|315.45|311.35|315.49|311.39|315.52|311.42|315.32|311.22|14
1639416940000|2021-12-13 17:35:40|315.5|311.4|315.43|311.33|315.51|311.41|315.42|311.32|9
1639416950000|2021-12-13 17:35:50|315.42|311.32|315.51|311.41|315.51|311.41|315.42|311.32|5
1639416960000|2021-12-13 17:36:00|315.52|311.42|315.59|311.49|315.59|311.49|315.51|311.41|5
1639416970000|2021-12-13 17:36:10|315.62|311.52|315.64|311.54|315.76|311.66|315.59|311.49|6
1639416980000|2021-12-13 17:36:20|315.7|311.6|315.94|311.84|315.97|311.87|315.7|311.6|11
1639416990000|2021-12-13 17:36:30|315.95|311.85|316.02|311.92|316.02|311.92|315.94|311.84|9
1639417000000|2021-12-13 17:36:40|316.14|312.04|316.28|312.18|316.37|312.27|316.14|312.04|12
1639417010000|2021-12-13 17:36:50|316.29|312.19|316.24|312.14|316.35|312.25|316.24|312.14|10
1639417020000|2021-12-13 17:37:00|316.35|312.25|316.18|312.08|316.35|312.25|316.18|312.08|9
1639417030000|2021-12-13 17:37:10|316.2|312.1|315.83|311.73|316.26|312.16|315.77|311.67|22
1639417040000|2021-12-13 17:37:20|315.85|311.75|315.85|311.75|315.91|311.81|315.84|311.74|9
1639417050000|2021-12-13 17:37:30|315.86|311.76|315.86|311.76|315.91|311.81|315.86|311.76|6
1639417060000|2021-12-13 17:37:40|315.85|311.75|315.84|311.74|315.92|311.82|315.84|311.74|11
1639417070000|2021-12-13 17:37:50|315.82|311.72|315.91|311.81|315.91|311.81|315.82|311.72|3
1639417080000|2021-12-13 17:38:00|315.9|311.8|315.9|311.8|315.92|311.82|315.89|311.79|5
1639417090000|2021-12-13 17:38:10|315.99|311.89|315.86|311.76|315.99|311.89|315.86|311.76|7
1639417100000|2021-12-13 17:38:20|315.87|311.77|315.86|311.76|315.87|311.77|315.86|311.76|4
1639417110000|2021-12-13 17:38:30|315.85|311.75|315.79|311.69|315.85|311.75|315.78|311.68|5
1639417120000|2021-12-13 17:38:40|315.78|311.68|315.68|311.58|315.78|311.68|315.68|311.58|3
1639417130000|2021-12-13 17:38:50|315.69|311.59|315.72|311.62|315.73|311.63|315.69|311.59|7
1639417140000|2021-12-13 17:39:00|315.75|311.65|315.6|311.5|315.75|311.65|315.56|311.46|17
1639417150000|2021-12-13 17:39:10|315.61|311.51|315.46|311.36|315.62|311.52|315.43|311.33|17
1639417160000|2021-12-13 17:39:20|315.43|311.33|315.43|311.33|315.48|311.38|315.43|311.33|15
1639417170000|2021-12-13 17:39:30|315.45|311.35|315.37|311.27|315.45|311.35|315.36|311.26|16
1639417180000|2021-12-13 17:39:40|315.44|311.34|315.47|311.37|315.53|311.43|315.4|311.3|10
1639417190000|2021-12-13 17:39:50|315.45|311.35|315.39|311.29|315.45|311.35|315.34|311.24|14
1639417200000|2021-12-13 17:40:00|315.33|311.23|315.07|310.97|315.33|311.23|315.07|310.97|15
1639417210000|2021-12-13 17:40:10|314.92|310.82|314.92|310.82|314.92|310.82|314.75|310.65|16
1639417220000|2021-12-13 17:40:20|314.91|310.81|314.73|310.63|314.91|310.81|314.73|310.63|18
1639417230000|2021-12-13 17:40:30|314.68|310.58|314.55|310.45|314.68|310.58|314.5|310.4|10
1639417240000|2021-12-13 17:40:40|314.54|310.44|314.63|310.53|314.64|310.54|314.53|310.43|14
1639417250000|2021-12-13 17:40:50|314.62|310.52|314.53|310.43|314.62|310.52|314.47|310.37|16
1639417260000|2021-12-13 17:41:00|314.64|310.54|314.54|310.44|314.64|310.54|314.52|310.42|12
1639417270000|2021-12-13 17:41:10|314.5|310.4|314.46|310.36|314.5|310.4|314.45|310.35|9
1639417280000|2021-12-13 17:41:20|314.5|310.4|314.4|310.3|314.51|310.41|314.37|310.27|21
1639417290000|2021-12-13 17:41:30|314.41|310.31|314.38|310.28|314.45|310.35|314.38|310.28|7
1639417300000|2021-12-13 17:41:40|314.43|310.33|314.47|310.37|314.52|310.42|314.4|310.3|13
1639417310000|2021-12-13 17:41:50|314.45|310.35|314.49|310.39|314.54|310.44|314.43|310.33|9
1639417320000|2021-12-13 17:42:00|314.56|310.46|314.49|310.39|314.56|310.46|314.49|310.39|4
1639417330000|2021-12-13 17:42:10|314.51|310.41|314.47|310.37|314.51|310.41|314.47|310.37|6
1639417340000|2021-12-13 17:42:20|314.48|310.38|314.48|310.38|314.64|310.54|314.47|310.37|14
1639417350000|2021-12-13 17:42:30|314.47|310.37|314.4|310.3|314.52|310.42|314.29|310.19|16
1639417360000|2021-12-13 17:42:40|314.39|310.29|314.18|310.08|314.4|310.3|314.05|309.95|18
1639417370000|2021-12-13 17:42:50|313.9|309.8|314.02|309.92|314.02|309.92|313.71|309.61|16
1639417380000|2021-12-13 17:43:00|313.99|309.89|314.03|309.93|314.03|309.93|313.81|309.71|11
1639417390000|2021-12-13 17:43:10|313.92|309.82|313.94|309.84|313.95|309.85|313.92|309.82|8
1639417400000|2021-12-13 17:43:20|313.93|309.83|314.02|309.92|314.02|309.92|313.93|309.83|4
1639417410000|2021-12-13 17:43:30|314.03|309.93|314.1|310|314.1|310|314.03|309.93|3
1639417420000|2021-12-13 17:43:40|314.13|310.03|314.1|310|314.13|310.03|314.1|310|2
1639417430000|2021-12-13 17:43:50|314.29|310.19|314.56|310.46|314.62|310.52|314.29|310.19|12
1639417440000|2021-12-13 17:44:00|314.55|310.45|314.37|310.27|314.56|310.46|314.31|310.21|16
1639417450000|2021-12-13 17:44:10|314.38|310.28|314.42|310.32|314.47|310.37|314.24|310.14|11
1639417460000|2021-12-13 17:44:20|314.39|310.29|314.46|310.36|314.46|310.36|314.39|310.29|4
1639417470000|2021-12-13 17:44:30|314.63|310.53|314.41|310.31|314.63|310.53|314.35|310.25|11
1639417480000|2021-12-13 17:44:40|314.36|310.26|314.52|310.42|314.76|310.66|314.36|310.26|19
1639417490000|2021-12-13 17:44:50|314.53|310.43|314.64|310.54|314.64|310.54|314.52|310.42|13
1639417500000|2021-12-13 17:45:00|314.63|310.53|314.54|310.44|314.63|310.53|314.54|310.44|11
1639417510000|2021-12-13 17:45:10|314.61|310.51|314.54|310.44|314.61|310.51|314.54|310.44|4
1639417520000|2021-12-13 17:45:20|314.58|310.48|314.77|310.67|314.77|310.67|314.58|310.48|8
1639417530000|2021-12-13 17:45:30|314.68|310.58|314.87|310.77|314.87|310.77|314.68|310.58|11
1639417540000|2021-12-13 17:45:40|314.88|310.78|314.92|310.82|314.97|310.87|314.87|310.77|13
1639417550000|2021-12-13 17:45:50|314.89|310.79|314.68|310.58|314.89|310.79|314.65|310.55|8
1639417560000|2021-12-13 17:46:00|314.69|310.59|314.56|310.46|314.69|310.59|314.46|310.36|19
1639417570000|2021-12-13 17:46:10|314.5|310.4|314.5|310.4|314.55|310.45|314.48|310.38|14
1639417580000|2021-12-13 17:46:20|314.47|310.37|314.53|310.43|314.53|310.43|314.43|310.33|11
1639417590000|2021-12-13 17:46:30|314.56|310.46|314.68|310.58|314.68|310.58|314.56|310.46|8
1639417600000|2021-12-13 17:46:40|314.66|310.56|314.7|310.6|314.7|310.6|314.65|310.55|5
1639417610000|2021-12-13 17:46:50|314.71|310.61|314.7|310.6|314.71|310.61|314.7|310.6|2
1639417620000|2021-12-13 17:47:00|314.79|310.69|314.65|310.55|314.8|310.7|314.65|310.55|5
1639417630000|2021-12-13 17:47:10|314.64|310.54|314.53|310.43|314.67|310.57|314.45|310.35|12
1639417640000|2021-12-13 17:47:20|314.54|310.44|314.54|310.44|314.64|310.54|314.48|310.38|7
1639417650000|2021-12-13 17:47:30|314.55|310.45|314.51|310.41|314.71|310.61|314.38|310.28|13
1639417660000|2021-12-13 17:47:40|314.5|310.4|314.51|310.41|314.53|310.43|314.5|310.4|5
1639417670000|2021-12-13 17:47:50|314.48|310.38|314.48|310.38|314.5|310.4|314.48|310.38|5
1639417680000|2021-12-13 17:48:00|314.49|310.39|314.35|310.25|314.52|310.42|314.35|310.25|13
1639417690000|2021-12-13 17:48:10|314.33|310.23|314.15|310.05|314.38|310.28|314.15|310.05|20
1639417700000|2021-12-13 17:48:20|314.14|310.04|314.14|310.04|314.18|310.08|314.01|309.91|10
1639417710000|2021-12-13 17:48:30|314.19|310.09|313.72|309.62|314.19|310.09|313.59|309.49|17
1639417720000|2021-12-13 17:48:40|313.74|309.64|313.74|309.64|313.8|309.7|313.69|309.59|15
1639417730000|2021-12-13 17:48:50|313.75|309.65|313.73|309.63|313.75|309.65|313.67|309.57|10
1639417740000|2021-12-13 17:49:00|313.76|309.66|314.32|310.22|314.34|310.24|313.76|309.66|23
1639417750000|2021-12-13 17:49:10|314.33|310.23|314.42|310.32|314.47|310.37|314.3|310.2|21
1639417760000|2021-12-13 17:49:20|314.43|310.33|314.42|310.32|314.43|310.33|314.31|310.21|15
1639417770000|2021-12-13 17:49:30|314.41|310.31|314.39|310.29|314.47|310.37|314.39|310.29|11
1639417780000|2021-12-13 17:49:40|314.35|310.25|314.41|310.31|314.46|310.36|314.3|310.2|17
1639417790000|2021-12-13 17:49:50|314.4|310.3|314.38|310.28|314.49|310.39|314.38|310.28|15
1639417800000|2021-12-13 17:50:00|314.52|310.42|314.49|310.39|314.65|310.55|314.42|310.32|12
1639417810000|2021-12-13 17:50:10|314.48|310.38|314.44|310.34|314.5|310.4|314.38|310.28|14
1639417820000|2021-12-13 17:50:20|314.4|310.3|314.48|310.38|314.49|310.39|314.4|310.3|14
1639417830000|2021-12-13 17:50:30|314.49|310.39|314.49|310.39|314.49|310.39|314.38|310.28|16
1639417840000|2021-12-13 17:50:40|314.47|310.37|314.51|310.41|314.51|310.41|314.47|310.37|9
1639417850000|2021-12-13 17:50:50|314.5|310.4|314.5|310.4|314.51|310.41|314.36|310.26|9
1639417860000|2021-12-13 17:51:00|314.49|310.39|314.59|310.49|314.68|310.58|314.42|310.32|12
1639417870000|2021-12-13 17:51:10|314.56|310.46|314.59|310.49|314.61|310.51|314.53|310.43|6
1639417880000|2021-12-13 17:51:20|314.61|310.51|314.78|310.68|314.87|310.77|314.61|310.51|8
1639417890000|2021-12-13 17:51:30|314.7|310.6|314.85|310.75|314.85|310.75|314.7|310.6|5
1639417900000|2021-12-13 17:51:40|314.84|310.74|315.02|310.92|315.1|311|314.84|310.74|13
1639417910000|2021-12-13 17:51:50|315.03|310.93|315.03|310.93|315.04|310.94|315.02|310.92|6
1639417920000|2021-12-13 17:52:00|315.04|310.94|315.27|311.17|315.28|311.18|315.03|310.93|11
1639417930000|2021-12-13 17:52:10|315.26|311.16|315.35|311.25|315.36|311.26|315.26|311.16|3
1639417940000|2021-12-13 17:52:20|315.36|311.26|315.35|311.25|315.38|311.28|315.25|311.15|17
1639417950000|2021-12-13 17:52:30|315.3|311.2|315.49|311.39|315.54|311.44|315.24|311.14|15
1639417960000|2021-12-13 17:52:40|315.4|311.3|315.39|311.29|315.49|311.39|315.3|311.2|9
1639417970000|2021-12-13 17:52:50|315.43|311.33|315.39|311.29|315.56|311.46|315.39|311.29|6
1639417980000|2021-12-13 17:53:00|315.48|311.38|315.53|311.43|315.6|311.5|315.43|311.33|15
1639417990000|2021-12-13 17:53:10|315.56|311.46|315.5|311.4|315.57|311.47|315.43|311.33|13
1639418000000|2021-12-13 17:53:20|315.54|311.44|315.45|311.35|315.54|311.44|315.43|311.33|4
1639418010000|2021-12-13 17:53:30|315.44|311.34|315.52|311.42|315.54|311.44|315.44|311.34|12
1639418020000|2021-12-13 17:53:40|315.51|311.41|315.49|311.39|315.53|311.43|315.45|311.35|15
1639418030000|2021-12-13 17:53:50|315.5|311.4|315.54|311.44|315.54|311.44|315.42|311.32|12
1639418040000|2021-12-13 17:54:00|315.55|311.45|315.37|311.27|315.56|311.46|315.37|311.27|15
1639418050000|2021-12-13 17:54:10|315.38|311.28|315.45|311.35|315.49|311.39|315.38|311.28|11
1639418060000|2021-12-13 17:54:20|315.49|311.39|315.51|311.41|315.57|311.47|315.43|311.33|11
1639418070000|2021-12-13 17:54:30|315.5|311.4|314.94|310.84|315.5|311.4|314.94|310.84|16
1639418080000|2021-12-13 17:54:40|314.93|310.83|314.92|310.82|315.02|310.92|314.91|310.81|13
1639418090000|2021-12-13 17:54:50|314.96|310.86|314.93|310.83|314.96|310.86|314.9|310.8|11
1639418100000|2021-12-13 17:55:00|314.94|310.84|314.93|310.83|314.94|310.84|314.93|310.83|2
1639418110000|2021-12-13 17:55:10|314.99|310.89|315.06|310.96|315.09|310.99|314.99|310.89|7
1639418120000|2021-12-13 17:55:20|315.1|311|315.01|310.91|315.1|311|315|310.9|5
1639418130000|2021-12-13 17:55:30|315.02|310.92|315.29|311.19|315.31|311.21|315.02|310.92|13
1639418140000|2021-12-13 17:55:40|315.19|311.09|315.34|311.24|315.41|311.31|315.19|311.09|11
1639418150000|2021-12-13 17:55:50|315.29|311.19|315.26|311.16|315.52|311.42|315.26|311.16|10
1639418160000|2021-12-13 17:56:00|315.31|311.21|315.42|311.32|315.42|311.32|315.3|311.2|7
1639418170000|2021-12-13 17:56:10|315.32|311.22|315.32|311.22|315.45|311.35|315.29|311.19|9
1639418180000|2021-12-13 17:56:20|315.39|311.29|315.33|311.23|315.39|311.29|315.32|311.22|7
1639418190000|2021-12-13 17:56:30|315.35|311.25|315.42|311.32|315.42|311.32|315.24|311.14|11
1639418200000|2021-12-13 17:56:40|315.34|311.24|315.25|311.15|315.37|311.27|315.25|311.15|12
1639418210000|2021-12-13 17:56:50|315.24|311.14|314.84|310.74|315.25|311.15|314.83|310.73|14
1639418220000|2021-12-13 17:57:00|314.85|310.75|314.82|310.72|314.86|310.76|314.8|310.7|10
1639418230000|2021-12-13 17:57:10|314.83|310.73|314.84|310.74|314.86|310.76|314.82|310.72|5
1639418240000|2021-12-13 17:57:20|314.83|310.73|314.82|310.72|314.85|310.75|314.82|310.72|6
1639418250000|2021-12-13 17:57:30|314.81|310.71|314.82|310.72|314.85|310.75|314.8|310.7|4
1639418260000|2021-12-13 17:57:40|314.81|310.71|314.62|310.52|314.85|310.75|314.62|310.52|12
1639418280000|2021-12-13 17:58:00|314.64|310.54|314.63|310.53|314.65|310.55|314.63|310.53|4
1639418290000|2021-12-13 17:58:10|314.64|310.54|314.68|310.58|314.72|310.62|314.64|310.54|15
1639418300000|2021-12-13 17:58:20|314.69|310.59|314.71|310.61|314.71|310.61|314.69|310.59|2
1639418310000|2021-12-13 17:58:30|314.72|310.62|314.83|310.73|314.86|310.76|314.72|310.62|13
1639418320000|2021-12-13 17:58:40|314.87|310.77|314.9|310.8|314.91|310.81|314.82|310.72|8
1639418330000|2021-12-13 17:58:50|314.91|310.81|314.91|310.81|314.91|310.81|314.91|310.81|1
1639418340000|2021-12-13 17:59:00|314.86|310.76|314.77|310.67|314.9|310.8|314.77|310.67|13
1639418350000|2021-12-13 17:59:10|314.79|310.69|314.82|310.72|314.84|310.74|314.72|310.62|15
1639418360000|2021-12-13 17:59:20|314.84|310.74|315.09|310.99|315.09|310.99|314.83|310.73|12
1639418370000|2021-12-13 17:59:30|315.1|311|315.46|311.36|315.46|311.36|315.1|311|23
1639418380000|2021-12-13 17:59:40|315.51|311.41|315.44|311.34|315.51|311.41|315.44|311.34|3
1639418390000|2021-12-13 17:59:50|315.65|311.55|315.41|311.31|315.65|311.55|315.41|311.31|5
1639418400000|2021-12-13 18:00:00|315.45|311.35|315.52|311.42|315.52|311.42|315.4|311.3|8
1639418410000|2021-12-13 18:00:10|315.47|311.37|315.43|311.33|315.5|311.4|315.41|311.31|14
1639418420000|2021-12-13 18:00:20|315.44|311.34|315.32|311.22|315.46|311.36|315.31|311.21|13
1639418430000|2021-12-13 18:00:30|315.33|311.23|314.88|310.78|315.33|311.23|314.88|310.78|15
1639418440000|2021-12-13 18:00:40|314.87|310.77|314.67|310.57|314.87|310.77|314.67|310.57|14
1639418450000|2021-12-13 18:00:50|314.68|310.58|314.55|310.45|314.68|310.58|314.51|310.41|12
1639418460000|2021-12-13 18:01:00|314.54|310.44|314.45|310.35|314.56|310.46|314.36|310.26|18
1639418470000|2021-12-13 18:01:10|314.46|310.36|314.4|310.3|314.46|310.36|314.4|310.3|12
1639418480000|2021-12-13 18:01:20|314.41|310.31|314.47|310.37|314.53|310.43|314.41|310.31|6
1639418490000|2021-12-13 18:01:30|314.52|310.42|314.54|310.44|314.6|310.5|314.52|310.42|5
1639418500000|2021-12-13 18:01:40|314.56|310.46|314.78|310.68|314.78|310.68|314.56|310.46|9
1639418510000|2021-12-13 18:01:50|314.84|310.74|314.78|310.68|314.84|310.74|314.7|310.6|3
1639418520000|2021-12-13 18:02:00|314.81|310.71|314.7|310.6|314.81|310.71|314.7|310.6|4
1639418530000|2021-12-13 18:02:10|314.72|310.62|315.01|310.91|315.01|310.91|314.72|310.62|9
1639418540000|2021-12-13 18:02:20|315.08|310.98|315.1|311|315.1|311|315.08|310.98|2
1639418550000|2021-12-13 18:02:30|315.29|311.19|315.33|311.23|315.35|311.25|315.26|311.16|10
1639418560000|2021-12-13 18:02:40|315.31|311.21|315.31|311.21|315.34|311.24|315.19|311.09|8
1639418570000|2021-12-13 18:02:50|315.45|311.35|315.3|311.2|315.45|311.35|315.3|311.2|3
1639418580000|2021-12-13 18:03:00|315.35|311.25|315.4|311.3|315.45|311.35|315.31|311.21|6
1639418590000|2021-12-13 18:03:10|315.44|311.34|315.37|311.27|315.5|311.4|315.36|311.26|9
1639418600000|2021-12-13 18:03:20|315.39|311.29|315.42|311.32|315.43|311.33|315.35|311.25|8
1639418610000|2021-12-13 18:03:30|315.43|311.33|315.42|311.32|315.44|311.34|315.41|311.31|6
1639418620000|2021-12-13 18:03:40|315.45|311.35|315.44|311.34|315.56|311.46|315.36|311.26|14
1639418630000|2021-12-13 18:03:50|315.43|311.33|315.49|311.39|315.63|311.53|315.43|311.33|13
1639418640000|2021-12-13 18:04:00|315.52|311.42|315.46|311.36|315.52|311.42|315.4|311.3|3
1639418650000|2021-12-13 18:04:10|315.4|311.3|315.49|311.39|315.49|311.39|315.4|311.3|7
1639418670000|2021-12-13 18:04:30|315.53|311.43|315.58|311.48|315.58|311.48|315.34|311.24|9
1639418680000|2021-12-13 18:04:40|315.59|311.49|315.59|311.49|315.59|311.49|315.38|311.28|13
1639418690000|2021-12-13 18:04:50|315.6|311.5|315.77|311.67|315.77|311.67|315.55|311.45|9
1639418700000|2021-12-13 18:05:00|315.78|311.68|315.69|311.59|315.8|311.7|315.69|311.59|11
1639418710000|2021-12-13 18:05:10|315.64|311.54|315.53|311.43|315.64|311.54|315.53|311.43|9
1639418720000|2021-12-13 18:05:20|315.54|311.44|315.69|311.59|315.69|311.59|315.54|311.44|9
1639418730000|2021-12-13 18:05:30|315.66|311.56|315.64|311.54|315.69|311.59|315.51|311.41|14
1639418740000|2021-12-13 18:05:40|315.61|311.51|315.45|311.35|315.62|311.52|315.41|311.31|9
1639418750000|2021-12-13 18:05:50|315.49|311.39|315.35|311.25|315.59|311.49|315.34|311.24|12
1639418760000|2021-12-13 18:06:00|315.37|311.27|315.41|311.31|315.41|311.31|315.27|311.17|8
1639418770000|2021-12-13 18:06:10|315.4|311.3|315.32|311.22|315.45|311.35|315.24|311.14|12
1639418780000|2021-12-13 18:06:20|315.21|311.11|315.31|311.21|315.31|311.21|315.2|311.1|11
1639418790000|2021-12-13 18:06:30|315.3|311.2|315.22|311.12|315.35|311.25|315.22|311.12|14
1639418800000|2021-12-13 18:06:40|315.21|311.11|314.85|310.75|315.36|311.26|314.85|310.75|16
1639418810000|2021-12-13 18:06:50|314.92|310.82|314.77|310.67|314.92|310.82|314.77|310.67|12
1639418820000|2021-12-13 18:07:00|314.76|310.66|314.64|310.54|314.76|310.66|314.62|310.52|12
1639418830000|2021-12-13 18:07:10|314.62|310.52|314.52|310.42|314.62|310.52|314.39|310.29|15
1639418840000|2021-12-13 18:07:20|314.51|310.41|314.64|310.54|314.67|310.57|314.51|310.41|6
1639418850000|2021-12-13 18:07:30|314.63|310.53|314.78|310.68|314.8|310.7|314.63|310.53|10
1639418860000|2021-12-13 18:07:40|314.74|310.64|314.55|310.45|314.74|310.64|314.55|310.45|13
1639418870000|2021-12-13 18:07:50|314.54|310.44|314.46|310.36|314.54|310.44|314.39|310.29|9
1639418880000|2021-12-13 18:08:00|314.49|310.39|314.54|310.44|314.61|310.51|314.46|310.36|12
1639418890000|2021-12-13 18:08:10|314.59|310.49|314.67|310.57|314.7|310.6|314.54|310.44|7
1639418900000|2021-12-13 18:08:20|314.68|310.58|314.68|310.58|314.68|310.58|314.67|310.57|3
1639418910000|2021-12-13 18:08:30|314.73|310.63|314.74|310.64|314.87|310.77|314.73|310.63|12
1639418920000|2021-12-13 18:08:40|314.75|310.65|314.73|310.63|314.75|310.65|314.73|310.63|6
1639418930000|2021-12-13 18:08:50|314.72|310.62|314.52|310.42|314.72|310.62|314.52|310.42|6
1639418940000|2021-12-13 18:09:00|314.51|310.41|314.63|310.53|314.63|310.53|314.51|310.41|11
1639418950000|2021-12-13 18:09:10|314.61|310.51|314.8|310.7|314.8|310.7|314.6|310.5|12
1639418960000|2021-12-13 18:09:20|314.79|310.69|314.96|310.86|314.96|310.86|314.79|310.69|8
1639418970000|2021-12-13 18:09:30|314.97|310.87|315.31|311.21|315.38|311.28|314.92|310.82|14
1639418980000|2021-12-13 18:09:40|315.35|311.25|315.42|311.32|315.44|311.34|315.32|311.22|11
1639418990000|2021-12-13 18:09:50|315.41|311.31|315.49|311.39|315.5|311.4|315.31|311.21|14
1639419000000|2021-12-13 18:10:00|315.48|311.38|315.4|311.3|315.54|311.44|315.34|311.24|18
1639419010000|2021-12-13 18:10:10|315.39|311.29|315.43|311.33|315.44|311.34|315.39|311.29|10
1639419020000|2021-12-13 18:10:20|315.42|311.32|315.26|311.16|315.42|311.32|315.26|311.16|12
1639419030000|2021-12-13 18:10:30|315.25|311.15|315.3|311.2|315.36|311.26|315.25|311.15|12
1639419040000|2021-12-13 18:10:40|315.31|311.21|315.43|311.33|315.44|311.34|315.3|311.2|13
1639419050000|2021-12-13 18:10:50|315.44|311.34|315.42|311.32|315.44|311.34|315.29|311.19|6
1639419060000|2021-12-13 18:11:00|315.41|311.31|315.37|311.27|315.47|311.37|315.33|311.23|16
1639419070000|2021-12-13 18:11:10|315.46|311.36|315.37|311.27|315.48|311.38|315.37|311.27|11
1639419080000|2021-12-13 18:11:20|315.31|311.21|315.3|311.2|315.39|311.29|315.28|311.18|11
1639419090000|2021-12-13 18:11:30|315.29|311.19|315.3|311.2|315.3|311.2|315.29|311.19|2
1639419100000|2021-12-13 18:11:40|315.24|311.14|315.26|311.16|315.26|311.16|315.12|311.02|13
1639419110000|2021-12-13 18:11:50|315.24|311.14|315.29|311.19|315.3|311.2|315.23|311.13|9
1639419120000|2021-12-13 18:12:00|315.25|311.15|315.26|311.16|315.29|311.19|315.21|311.11|11
1639419130000|2021-12-13 18:12:10|315.27|311.17|315.44|311.34|315.44|311.34|315.23|311.13|16
1639419140000|2021-12-13 18:12:20|315.43|311.33|315.59|311.49|315.59|311.49|315.39|311.29|19
1639419150000|2021-12-13 18:12:30|315.65|311.55|315.83|311.73|315.83|311.73|315.65|311.55|8
1639419160000|2021-12-13 18:12:40|315.82|311.72|315.84|311.74|315.87|311.77|315.76|311.66|7
1639419170000|2021-12-13 18:12:50|315.83|311.73|315.59|311.49|315.86|311.76|315.59|311.49|18
1639419180000|2021-12-13 18:13:00|315.58|311.48|315.69|311.59|315.76|311.66|315.58|311.48|13
1639419190000|2021-12-13 18:13:10|315.68|311.58|315.68|311.58|315.73|311.63|315.67|311.57|6
1639419200000|2021-12-13 18:13:20|315.66|311.56|315.68|311.58|315.69|311.59|315.66|311.56|6
1639419210000|2021-12-13 18:13:30|315.66|311.56|315.71|311.61|315.74|311.64|315.66|311.56|6
1639419220000|2021-12-13 18:13:40|315.73|311.63|315.71|311.61|315.75|311.65|315.71|311.61|7
1639419230000|2021-12-13 18:13:50|315.72|311.62|315.65|311.55|315.72|311.62|315.64|311.54|8
1639419240000|2021-12-13 18:14:00|315.62|311.52|315.56|311.46|315.65|311.55|315.51|311.41|13
1639419250000|2021-12-13 18:14:10|315.57|311.47|315.42|311.32|315.57|311.47|315.4|311.3|19
1639419260000|2021-12-13 18:14:20|315.41|311.31|315.49|311.39|315.49|311.39|315.41|311.31|5
1639419270000|2021-12-13 18:14:30|315.46|311.36|315.48|311.38|315.58|311.48|315.46|311.36|16
1639419280000|2021-12-13 18:14:40|315.49|311.39|315.34|311.24|315.52|311.42|315.32|311.22|18
1639419290000|2021-12-13 18:14:50|315.35|311.25|315.43|311.33|315.43|311.33|315.34|311.24|5
1639419300000|2021-12-13 18:15:00|315.42|311.32|315.34|311.24|315.44|311.34|315.32|311.22|13
1639419310000|2021-12-13 18:15:10|315.35|311.25|315.34|311.24|315.37|311.27|315.29|311.19|12
1639419320000|2021-12-13 18:15:20|315.33|311.23|315.25|311.15|315.35|311.25|315.25|311.15|9
1639419330000|2021-12-13 18:15:30|315.24|311.14|315.21|311.11|315.24|311.14|315.21|311.11|2
1639419340000|2021-12-13 18:15:40|315.25|311.15|315.2|311.1|315.25|311.15|315.2|311.1|5
1639419350000|2021-12-13 18:15:50|315.21|311.11|315.11|311.01|315.21|311.11|315|310.9|18
1639419360000|2021-12-13 18:16:00|315.15|311.05|314.76|310.66|315.15|311.05|314.76|310.66|12
1639419370000|2021-12-13 18:16:10|314.79|310.69|314.67|310.57|314.79|310.69|314.66|310.56|10
1639419380000|2021-12-13 18:16:20|314.63|310.53|314.55|310.45|314.63|310.53|314.5|310.4|5
1639419390000|2021-12-13 18:16:30|314.56|310.46|314.61|310.51|314.64|310.54|314.55|310.45|8
1639419400000|2021-12-13 18:16:40|314.55|310.45|314.6|310.5|314.6|310.5|314.55|310.45|4
1639419410000|2021-12-13 18:16:50|314.59|310.49|314.61|310.51|314.63|310.53|314.5|310.4|11
1639419420000|2021-12-13 18:17:00|314.78|310.68|314.88|310.78|314.92|310.82|314.75|310.65|11
1639419430000|2021-12-13 18:17:10|314.86|310.76|314.74|310.64|314.89|310.79|314.73|310.63|13
1639419440000|2021-12-13 18:17:20|314.73|310.63|314.8|310.7|314.8|310.7|314.73|310.63|4
1639419450000|2021-12-13 18:17:30|314.79|310.69|314.99|310.89|314.99|310.89|314.75|310.65|14
1639419460000|2021-12-13 18:17:40|314.98|310.88|315.3|311.2|315.43|311.33|314.98|310.88|11
1639419470000|2021-12-13 18:17:50|315.4|311.3|315.49|311.39|315.51|311.41|315.36|311.26|13
1639419480000|2021-12-13 18:18:00|315.58|311.48|315.49|311.39|315.63|311.53|315.47|311.37|6
1639419490000|2021-12-13 18:18:10|315.57|311.47|315.44|311.34|315.57|311.47|315.41|311.31|12
1639419500000|2021-12-13 18:18:20|315.45|311.35|315.58|311.48|315.58|311.48|315.33|311.23|11
1639419510000|2021-12-13 18:18:30|315.65|311.55|315.49|311.39|315.65|311.55|315.47|311.37|5
1639419520000|2021-12-13 18:18:40|315.53|311.43|315.53|311.43|315.6|311.5|315.49|311.39|7
1639419530000|2021-12-13 18:18:50|315.57|311.47|315.54|311.44|315.57|311.47|315.49|311.39|7
1639419540000|2021-12-13 18:19:00|315.53|311.43|315.49|311.39|315.53|311.43|315.49|311.39|4
1639419550000|2021-12-13 18:19:10|315.41|311.31|315.38|311.28|315.41|311.31|315.38|311.28|5
1639419560000|2021-12-13 18:19:20|315.37|311.27|315.23|311.13|315.38|311.28|315.23|311.13|12
1639419570000|2021-12-13 18:19:30|315.24|311.14|315.25|311.15|315.25|311.15|315.19|311.09|11
1639419580000|2021-12-13 18:19:40|315.2|311.1|315.12|311.02|315.25|311.15|315.11|311.01|13
1639419590000|2021-12-13 18:19:50|315.13|311.03|315.18|311.08|315.18|311.08|315.13|311.03|8
1639419600000|2021-12-13 18:20:00|315.24|311.14|315.3|311.2|315.31|311.21|315.13|311.03|8
1639419610000|2021-12-13 18:20:10|315.32|311.22|315.47|311.37|315.49|311.39|315.32|311.22|19
1639419620000|2021-12-13 18:20:20|315.48|311.38|315.46|311.36|315.54|311.44|315.45|311.35|12
1639419630000|2021-12-13 18:20:30|315.51|311.41|315.48|311.38|315.64|311.54|315.38|311.28|18
1639419640000|2021-12-13 18:20:40|315.51|311.41|315.49|311.39|315.56|311.46|315.46|311.36|10
1639419650000|2021-12-13 18:20:50|315.5|311.4|315.49|311.39|315.51|311.41|315.49|311.39|5
1639419660000|2021-12-13 18:21:00|315.5|311.4|315.29|311.19|315.5|311.4|315.29|311.19|14
1639419670000|2021-12-13 18:21:10|315.28|311.18|315.21|311.11|315.28|311.18|315.2|311.1|8
1639419680000|2021-12-13 18:21:20|315.28|311.18|315.29|311.19|315.29|311.19|315.13|311.03|13
1639419690000|2021-12-13 18:21:30|315.3|311.2|315.39|311.29|315.48|311.38|315.26|311.16|18
1639419700000|2021-12-13 18:21:40|315.4|311.3|315.41|311.31|315.44|311.34|315.32|311.22|9
1639419710000|2021-12-13 18:21:50|315.45|311.35|315.42|311.32|315.52|311.42|315.41|311.31|16
1639419720000|2021-12-13 18:22:00|315.41|311.31|315.4|311.3|315.41|311.31|315.38|311.28|8
1639419730000|2021-12-13 18:22:10|315.39|311.29|315.39|311.29|315.4|311.3|315.28|311.18|5
1639419740000|2021-12-13 18:22:20|315.4|311.3|315.41|311.31|315.43|311.33|315.4|311.3|7
1639419750000|2021-12-13 18:22:30|315.5|311.4|315.5|311.4|315.52|311.42|315.49|311.39|5
1639419770000|2021-12-13 18:22:50|315.51|311.41|315.34|311.24|315.51|311.41|315.34|311.24|11
1639419780000|2021-12-13 18:23:00|315.35|311.25|315.32|311.22|315.36|311.26|315.3|311.2|12
1639419790000|2021-12-13 18:23:10|315.31|311.21|315.31|311.21|315.31|311.21|315.2|311.1|11
1639419800000|2021-12-13 18:23:20|315.29|311.19|315.22|311.12|315.29|311.19|315.2|311.1|9
1639419820000|2021-12-13 18:23:40|315.24|311.14|315.22|311.12|315.29|311.19|315.22|311.12|8
1639419830000|2021-12-13 18:23:50|315.23|311.13|315.24|311.14|315.32|311.22|315.21|311.11|10
1639419840000|2021-12-13 18:24:00|315.21|311.11|314.68|310.58|315.24|311.14|314.67|310.57|21
1639419850000|2021-12-13 18:24:10|314.6|310.5|314.62|310.52|314.66|310.56|314.58|310.48|12
1639419860000|2021-12-13 18:24:20|314.72|310.62|314.77|310.67|314.82|310.72|314.72|310.62|11
1639419870000|2021-12-13 18:24:30|314.76|310.66|314.77|310.67|314.77|310.67|314.76|310.66|2
1639419880000|2021-12-13 18:24:40|314.78|310.68|314.78|310.68|314.78|310.68|314.76|310.66|4
1639419890000|2021-12-13 18:24:50|314.75|310.65|314.75|310.65|314.78|310.68|314.75|310.65|4
1639419900000|2021-12-13 18:25:00|314.7|310.6|314.56|310.46|314.7|310.6|314.51|310.41|12
1639419910000|2021-12-13 18:25:10|314.55|310.45|314.55|310.45|314.56|310.46|314.49|310.39|11
1639419920000|2021-12-13 18:25:20|314.58|310.48|314.65|310.55|314.65|310.55|314.55|310.45|9
1639419930000|2021-12-13 18:25:30|314.6|310.5|314.69|310.59|314.69|310.59|314.6|310.5|9
1639419940000|2021-12-13 18:25:40|314.65|310.55|314.65|310.55|314.7|310.6|314.65|310.55|7
1639419950000|2021-12-13 18:25:50|314.69|310.59|314.69|310.59|314.69|310.59|314.6|310.5|4
1639419960000|2021-12-13 18:26:00|314.68|310.58|314.53|310.43|314.71|310.61|314.53|310.43|13
1639419970000|2021-12-13 18:26:10|314.51|310.41|314.5|310.4|314.59|310.49|314.5|310.4|10
1639419980000|2021-12-13 18:26:20|314.56|310.46|314.51|310.41|314.56|310.46|314.5|310.4|5
1639419990000|2021-12-13 18:26:30|314.5|310.4|314.5|310.4|314.51|310.41|314.49|310.39|5
1639420000000|2021-12-13 18:26:40|314.49|310.39|314.43|310.33|314.49|310.39|314.38|310.28|17
1639420010000|2021-12-13 18:26:50|314.36|310.26|314.41|310.31|314.43|310.33|314.32|310.22|16
1639420020000|2021-12-13 18:27:00|314.39|310.29|314.38|310.28|314.43|310.33|314.38|310.28|10
1639420030000|2021-12-13 18:27:10|314.24|310.14|314.35|310.25|314.35|310.25|314.24|310.14|12
1639420040000|2021-12-13 18:27:20|314.34|310.24|314.26|310.16|314.4|310.3|314.26|310.16|12
1639420050000|2021-12-13 18:27:30|314.25|310.15|314.27|310.17|314.31|310.21|314.25|310.15|10
1639420060000|2021-12-13 18:27:40|314.26|310.16|314.25|310.15|314.26|310.16|314.25|310.15|2
1639420070000|2021-12-13 18:27:50|314.26|310.16|314.1|310|314.26|310.16|314.1|310|15
1639420080000|2021-12-13 18:28:00|314.09|309.99|314.06|309.96|314.14|310.04|314.06|309.96|8
1639420090000|2021-12-13 18:28:10|314.05|309.95|313.7|309.6|314.05|309.95|313.7|309.6|14
1639420100000|2021-12-13 18:28:20|313.71|309.61|313.8|309.7|313.81|309.71|313.71|309.61|5
1639420110000|2021-12-13 18:28:30|313.81|309.71|313.8|309.7|313.81|309.71|313.75|309.65|4
1639420120000|2021-12-13 18:28:40|313.79|309.69|313.8|309.7|313.8|309.7|313.79|309.69|2
1639420130000|2021-12-13 18:28:50|313.9|309.8|314.01|309.91|314.01|309.91|313.8|309.7|6
1639420140000|2021-12-13 18:29:00|314.1|310|314.16|310.06|314.16|310.06|314.1|310|4
1639420150000|2021-12-13 18:29:10|314.21|310.11|314.47|310.37|314.56|310.46|314.21|310.11|9
1639420160000|2021-12-13 18:29:20|314.48|310.38|314.6|310.5|314.68|310.58|314.48|310.38|9
1639420170000|2021-12-13 18:29:30|314.59|310.49|314.61|310.51|314.61|310.51|314.55|310.45|4
1639420180000|2021-12-13 18:29:40|314.62|310.52|314.48|310.38|314.7|310.6|314.46|310.36|15
1639420190000|2021-12-13 18:29:50|314.45|310.35|314.59|310.49|314.6|310.5|314.45|310.35|7
1639420200000|2021-12-13 18:30:00|314.55|310.45|314.6|310.5|314.62|310.52|314.55|310.45|7
1639420210000|2021-12-13 18:30:10|314.47|310.37|314.34|310.24|314.51|310.41|314.34|310.24|15
1639420220000|2021-12-13 18:30:20|314.39|310.29|314.44|310.34|314.49|310.39|314.32|310.22|10
1639420230000|2021-12-13 18:30:30|314.41|310.31|314.44|310.34|314.63|310.53|314.4|310.3|11
1639420240000|2021-12-13 18:30:40|314.41|310.31|314.14|310.04|314.42|310.32|314.14|310.04|14
1639420250000|2021-12-13 18:30:50|314.13|310.03|313.94|309.84|314.21|310.11|313.94|309.84|13
1639420260000|2021-12-13 18:31:00|313.9|309.8|313.9|309.8|313.9|309.8|313.86|309.76|9
1639420270000|2021-12-13 18:31:10|313.86|309.76|313.88|309.78|313.91|309.81|313.75|309.65|13
1639420280000|2021-12-13 18:31:20|313.94|309.84|314.04|309.94|314.04|309.94|313.89|309.79|12
1639420290000|2021-12-13 18:31:30|314.05|309.95|314.3|310.2|314.42|310.32|314.05|309.95|21
1639420300000|2021-12-13 18:31:40|314.29|310.19|314.3|310.2|314.31|310.21|314.19|310.09|7
1639420310000|2021-12-13 18:31:50|314.23|310.13|313.98|309.88|314.26|310.16|313.98|309.88|9
1639420320000|2021-12-13 18:32:00|313.94|309.84|314.24|310.14|314.29|310.19|313.94|309.84|16
1639420330000|2021-12-13 18:32:10|314.25|310.15|313.86|309.76|314.25|310.15|313.86|309.76|11
1639420340000|2021-12-13 18:32:20|313.79|309.69|313.87|309.77|313.92|309.82|313.79|309.69|5
1639420350000|2021-12-13 18:32:30|313.85|309.75|313.86|309.76|314.06|309.96|313.79|309.69|12
1639420360000|2021-12-13 18:32:40|313.85|309.75|314.06|309.96|314.06|309.96|313.75|309.65|5
1639420370000|2021-12-13 18:32:50|313.86|309.76|313.34|309.24|313.88|309.78|313.08|308.98|24
1639420380000|2021-12-13 18:33:00|313.27|309.17|313.42|309.32|313.51|309.41|313.27|309.17|14
1639420390000|2021-12-13 18:33:10|313.39|309.29|313.41|309.31|313.47|309.37|313.32|309.22|19
1639420400000|2021-12-13 18:33:20|313.39|309.29|313.29|309.19|313.42|309.32|313.27|309.17|20
1639420410000|2021-12-13 18:33:30|313.3|309.2|313.28|309.18|313.43|309.33|313.28|309.18|18
1639420420000|2021-12-13 18:33:40|313.29|309.19|313.2|309.1|313.29|309.19|313.2|309.1|5
1639420430000|2021-12-13 18:33:50|313.27|309.17|313.02|308.92|313.27|309.17|313.02|308.92|3
1639420440000|2021-12-13 18:34:00|313.01|308.91|312.91|308.81|313.01|308.91|312.85|308.75|18
1639420450000|2021-12-13 18:34:10|312.9|308.8|312.9|308.8|312.94|308.84|312.88|308.78|14
1639420460000|2021-12-13 18:34:20|312.86|308.76|312.69|308.59|312.86|308.76|312.69|308.59|10
1639420470000|2021-12-13 18:34:30|312.72|308.62|313.03|308.93|313.03|308.93|312.63|308.53|18
1639420480000|2021-12-13 18:34:40|313.05|308.95|313|308.9|313.05|308.95|313|308.9|9
1639420490000|2021-12-13 18:34:50|313.01|308.91|312.94|308.84|313.03|308.93|312.94|308.84|9
1639420500000|2021-12-13 18:35:00|312.95|308.85|313.3|309.2|313.36|309.26|312.95|308.85|17
1639420510000|2021-12-13 18:35:10|313.25|309.15|313.36|309.26|313.49|309.39|313.25|309.15|10
1639420520000|2021-12-13 18:35:20|313.38|309.28|313.41|309.31|313.62|309.52|313.31|309.21|14
1639420530000|2021-12-13 18:35:30|313.39|309.29|313.32|309.22|313.44|309.34|313.28|309.18|12
1639420540000|2021-12-13 18:35:40|313.38|309.28|313.34|309.24|313.38|309.28|313.2|309.1|10
1639420550000|2021-12-13 18:35:50|313.35|309.25|313.42|309.32|313.43|309.33|313.33|309.23|11
1639420560000|2021-12-13 18:36:00|313.39|309.29|313.32|309.22|313.42|309.32|313.3|309.2|9
1639420570000|2021-12-13 18:36:10|313.36|309.26|313.31|309.21|313.38|309.28|313.31|309.21|5
1639420580000|2021-12-13 18:36:20|313.3|309.2|313.18|309.08|313.31|309.21|313.15|309.05|14
1639420590000|2021-12-13 18:36:30|313.1|309|313.27|309.17|313.45|309.35|313.1|309|21
1639420600000|2021-12-13 18:36:40|313.32|309.22|313.34|309.24|313.41|309.31|313.32|309.22|8
1639420610000|2021-12-13 18:36:50|313.33|309.23|313.41|309.31|313.42|309.32|313.33|309.23|9
1639420620000|2021-12-13 18:37:00|313.42|309.32|313.48|309.38|313.56|309.46|313.39|309.29|14
1639420630000|2021-12-13 18:37:10|313.4|309.3|313.4|309.3|313.41|309.31|313.4|309.3|5
1639420640000|2021-12-13 18:37:20|313.41|309.31|313.45|309.35|313.54|309.44|313.4|309.3|8
1639420650000|2021-12-13 18:37:30|313.46|309.36|313.49|309.39|313.58|309.48|313.45|309.35|11
1639420660000|2021-12-13 18:37:40|313.55|309.45|313.38|309.28|313.55|309.45|313.3|309.2|15
1639420670000|2021-12-13 18:37:50|313.32|309.22|313.28|309.18|313.36|309.26|313.28|309.18|9
1639420680000|2021-12-13 18:38:00|313.32|309.22|312.8|308.7|313.32|309.22|312.8|308.7|21
1639420690000|2021-12-13 18:38:10|312.76|308.66|312.74|308.64|312.76|308.66|312.65|308.55|20
1639420700000|2021-12-13 18:38:20|312.73|308.63|312.9|308.8|312.95|308.85|312.73|308.63|17
1639420710000|2021-12-13 18:38:30|312.88|308.78|312.87|308.77|312.9|308.8|312.84|308.74|4
1639420720000|2021-12-13 18:38:40|312.84|308.74|313.03|308.93|313.03|308.93|312.83|308.73|15
1639420730000|2021-12-13 18:38:50|313.05|308.95|313|308.9|313.11|309.01|312.95|308.85|9
1639420740000|2021-12-13 18:39:00|312.94|308.84|312.86|308.76|313|308.9|312.86|308.76|10
1639420750000|2021-12-13 18:39:10|312.87|308.77|313.09|308.99|313.09|308.99|312.87|308.77|13
1639420760000|2021-12-13 18:39:20|313.07|308.97|313.1|309|313.1|309|313.05|308.95|8
1639420770000|2021-12-13 18:39:30|313.08|308.98|313.08|308.98|313.08|308.98|313.08|308.98|1
1639420800000|2021-12-13 18:40:00|313.1|309|313.04|308.94|313.1|309|313.04|308.94|3
1639420810000|2021-12-13 18:40:10|312.94|308.84|313.01|308.91|313.01|308.91|312.84|308.74|15
1639420820000|2021-12-13 18:40:20|313|308.9|313.34|309.24|313.35|309.25|313|308.9|11
1639420830000|2021-12-13 18:40:30|313.35|309.25|313.45|309.35|313.45|309.35|313.24|309.14|9
1639420840000|2021-12-13 18:40:40|313.3|309.2|313.31|309.21|313.44|309.34|313.3|309.2|9
1639420850000|2021-12-13 18:40:50|313.26|309.16|313.31|309.21|313.31|309.21|313.26|309.16|2
1639420860000|2021-12-13 18:41:00|313.18|309.08|313.31|309.21|313.31|309.21|313.18|309.08|2
1639420870000|2021-12-13 18:41:10|313.3|309.2|313.31|309.21|313.38|309.28|313.29|309.19|6
1639420880000|2021-12-13 18:41:20|313.23|309.13|312.86|308.76|313.23|309.13|312.86|308.76|5
1639420890000|2021-12-13 18:41:30|312.88|308.78|312.72|308.62|312.9|308.8|312.69|308.59|13
1639420900000|2021-12-13 18:41:40|312.69|308.59|312.72|308.62|312.8|308.7|312.69|308.59|12
1639420910000|2021-12-13 18:41:50|312.71|308.61|312.67|308.57|312.74|308.64|312.67|308.57|12
1639420920000|2021-12-13 18:42:00|312.71|308.61|312.71|308.61|312.73|308.63|312.66|308.56|14
1639420930000|2021-12-13 18:42:10|312.7|308.6|312.61|308.51|312.7|308.6|312.61|308.51|6
1639420940000|2021-12-13 18:42:20|312.6|308.5|312.54|308.44|312.61|308.51|312.54|308.44|10
1639420950000|2021-12-13 18:42:30|312.55|308.45|312.61|308.51|312.61|308.51|312.54|308.44|9
1639420960000|2021-12-13 18:42:40|312.62|308.52|312.61|308.51|312.63|308.53|312.59|308.49|9
1639420970000|2021-12-13 18:42:50|312.62|308.52|312.62|308.52|312.69|308.59|312.62|308.52|5
1639420980000|2021-12-13 18:43:00|312.69|308.59|312.7|308.6|312.77|308.67|312.63|308.53|7
1639420990000|2021-12-13 18:43:10|312.77|308.67|312.79|308.69|312.79|308.69|312.73|308.63|3
1639421000000|2021-12-13 18:43:20|312.75|308.65|312.79|308.69|312.79|308.69|312.75|308.65|7
1639421010000|2021-12-13 18:43:30|312.75|308.65|312.76|308.66|312.79|308.69|312.75|308.65|4
1639421020000|2021-12-13 18:43:40|312.79|308.69|312.87|308.77|312.87|308.77|312.71|308.61|8
1639421030000|2021-12-13 18:43:50|312.85|308.75|312.86|308.76|312.95|308.85|312.85|308.75|7
1639421040000|2021-12-13 18:44:00|312.85|308.75|312.67|308.57|312.85|308.75|312.67|308.57|3
1639421050000|2021-12-13 18:44:10|312.68|308.58|312.74|308.64|312.74|308.64|312.67|308.57|6
1639421060000|2021-12-13 18:44:20|312.78|308.68|312.88|308.78|312.88|308.78|312.78|308.68|6
1639421070000|2021-12-13 18:44:30|312.87|308.77|312.79|308.69|312.87|308.77|312.73|308.63|6
1639421080000|2021-12-13 18:44:40|312.72|308.62|312.79|308.69|312.79|308.69|312.72|308.62|2
1639421090000|2021-12-13 18:44:50|312.71|308.61|312.71|308.61|312.71|308.61|312.71|308.61|1
1639421100000|2021-12-13 18:45:00|312.7|308.6|312.79|308.69|312.81|308.71|312.7|308.6|10
1639421110000|2021-12-13 18:45:10|312.8|308.7|312.88|308.78|312.88|308.78|312.76|308.66|8
1639421120000|2021-12-13 18:45:20|312.8|308.7|312.79|308.69|312.8|308.7|312.79|308.69|2
1639421130000|2021-12-13 18:45:30|312.71|308.61|312.83|308.73|312.96|308.86|312.7|308.6|11
1639421140000|2021-12-13 18:45:40|312.88|308.78|312.79|308.69|312.89|308.79|312.73|308.63|12
1639421150000|2021-12-13 18:45:50|312.71|308.61|312.66|308.56|312.71|308.61|312.66|308.56|5
1639421160000|2021-12-13 18:46:00|312.67|308.57|312.7|308.6|312.7|308.6|312.65|308.55|6
1639421170000|2021-12-13 18:46:10|312.68|308.58|312.71|308.61|312.71|308.61|312.68|308.58|4
1639421180000|2021-12-13 18:46:20|312.73|308.63|312.74|308.64|312.83|308.73|312.72|308.62|16
1639421190000|2021-12-13 18:46:30|312.69|308.59|312.7|308.6|312.72|308.62|312.68|308.58|11
1639421200000|2021-12-13 18:46:40|312.72|308.62|312.7|308.6|312.72|308.62|312.7|308.6|5
1639421210000|2021-12-13 18:46:50|312.71|308.61|312.96|308.86|312.96|308.86|312.71|308.61|7
1639421220000|2021-12-13 18:47:00|312.97|308.87|312.91|308.81|312.99|308.89|312.89|308.79|7
1639421230000|2021-12-13 18:47:10|312.9|308.8|312.99|308.89|312.99|308.89|312.9|308.8|5
1639421240000|2021-12-13 18:47:20|312.95|308.85|312.8|308.7|312.95|308.85|312.8|308.7|9
1639421250000|2021-12-13 18:47:30|312.81|308.71|312.77|308.67|312.81|308.71|312.72|308.62|13
1639421260000|2021-12-13 18:47:40|312.7|308.6|312.88|308.78|312.89|308.79|312.7|308.6|12
1639421270000|2021-12-13 18:47:50|312.97|308.87|312.99|308.89|313.04|308.94|312.96|308.86|7
1639421280000|2021-12-13 18:48:00|313.07|308.97|313.07|308.97|313.07|308.97|312.93|308.83|4
1639421290000|2021-12-13 18:48:10|312.96|308.86|312.9|308.8|312.99|308.89|312.9|308.8|4
1639421300000|2021-12-13 18:48:20|312.89|308.79|312.82|308.72|312.9|308.8|312.81|308.71|9
1639421310000|2021-12-13 18:48:30|312.81|308.71|312.94|308.84|312.94|308.84|312.81|308.71|9
1639421320000|2021-12-13 18:48:40|312.93|308.83|312.97|308.87|312.97|308.87|312.93|308.83|3
1639421330000|2021-12-13 18:48:50|312.99|308.89|312.99|308.89|313.03|308.93|312.98|308.88|7
1639421340000|2021-12-13 18:49:00|313.01|308.91|313.04|308.94|313.04|308.94|313.01|308.91|3
1639421350000|2021-12-13 18:49:10|312.99|308.89|313.04|308.94|313.04|308.94|312.99|308.89|2
1639421360000|2021-12-13 18:49:20|313.07|308.97|313.12|309.02|313.12|309.02|313.07|308.97|9
1639421370000|2021-12-13 18:49:30|313.14|309.04|313.64|309.54|313.64|309.54|313.1|309|15
1639421380000|2021-12-13 18:49:40|313.72|309.62|313.7|309.6|313.73|309.63|313.7|309.6|9
1639421390000|2021-12-13 18:49:50|313.73|309.63|313.52|309.42|313.73|309.63|313.52|309.42|15
1639421400000|2021-12-13 18:50:00|313.59|309.49|313.6|309.5|313.61|309.51|313.5|309.4|9
1639421410000|2021-12-13 18:50:10|313.57|309.47|313.69|309.59|313.69|309.59|313.57|309.47|9
1639421420000|2021-12-13 18:50:20|313.7|309.6|313.68|309.58|313.7|309.6|313.63|309.53|6
1639421430000|2021-12-13 18:50:30|313.69|309.59|313.61|309.51|313.69|309.59|313.6|309.5|7
1639421440000|2021-12-13 18:50:40|313.62|309.52|313.69|309.59|313.69|309.59|313.61|309.51|7
1639421450000|2021-12-13 18:50:50|313.64|309.54|313.34|309.24|313.64|309.54|313.34|309.24|13
1639421460000|2021-12-13 18:51:00|313.35|309.25|313.5|309.4|313.55|309.45|313.35|309.25|15
1639421470000|2021-12-13 18:51:10|313.48|309.38|313.55|309.45|313.6|309.5|313.46|309.36|14
1639421480000|2021-12-13 18:51:20|313.59|309.49|313.65|309.55|313.65|309.55|313.59|309.49|13
1639421490000|2021-12-13 18:51:30|313.61|309.51|313.63|309.53|313.63|309.53|313.61|309.51|2
1639421500000|2021-12-13 18:51:40|313.61|309.51|313.71|309.61|313.71|309.61|313.61|309.51|7
1639421510000|2021-12-13 18:51:50|313.69|309.59|313.7|309.6|313.71|309.61|313.69|309.59|3
1639421520000|2021-12-13 18:52:00|313.71|309.61|313.95|309.85|313.95|309.85|313.71|309.61|6
1639421530000|2021-12-13 18:52:10|313.96|309.86|313.87|309.77|313.96|309.86|313.87|309.77|4
1639421540000|2021-12-13 18:52:20|313.95|309.85|313.8|309.7|314|309.9|313.79|309.69|8
1639421550000|2021-12-13 18:52:30|313.79|309.69|313.79|309.69|313.79|309.69|313.76|309.66|3
1639421560000|2021-12-13 18:52:40|313.74|309.64|313.79|309.69|313.8|309.7|313.74|309.64|6
1639421570000|2021-12-13 18:52:50|313.75|309.65|313.87|309.77|313.87|309.77|313.75|309.65|4
1639421580000|2021-12-13 18:53:00|313.84|309.74|313.87|309.77|313.9|309.8|313.8|309.7|7
1639421590000|2021-12-13 18:53:10|313.95|309.85|314.05|309.95|314.13|310.03|313.89|309.79|21
1639421600000|2021-12-13 18:53:20|314.07|309.97|314.08|309.98|314.1|310|314.03|309.93|14
1639421610000|2021-12-13 18:53:30|314.09|309.99|314.01|309.91|314.09|309.99|314|309.9|7
1639421620000|2021-12-13 18:53:40|314|309.9|314.09|309.99|314.09|309.99|314|309.9|6
1639421630000|2021-12-13 18:53:50|314.06|309.96|314.09|309.99|314.09|309.99|314.06|309.96|2
1639421640000|2021-12-13 18:54:00|314.06|309.96|314.09|309.99|314.1|310|314.04|309.94|12
1639421650000|2021-12-13 18:54:10|314.1|310|314.1|310|314.1|310|314.1|310|1
1639421660000|2021-12-13 18:54:20|314.09|309.99|314.03|309.93|314.09|309.99|314.02|309.92|5
1639421670000|2021-12-13 18:54:30|314.04|309.94|314.03|309.93|314.09|309.99|314.03|309.93|8
1639421680000|2021-12-13 18:54:40|313.95|309.85|314|309.9|314|309.9|313.93|309.83|5
1639421690000|2021-12-13 18:54:50|314.01|309.91|314.08|309.98|314.08|309.98|314.01|309.91|9
1639421700000|2021-12-13 18:55:00|314.09|309.99|314.06|309.96|314.09|309.99|314.06|309.96|4
1639421710000|2021-12-13 18:55:10|314.07|309.97|313.9|309.8|314.07|309.97|313.89|309.79|11
1639421720000|2021-12-13 18:55:20|313.89|309.79|313.71|309.61|313.9|309.8|313.71|309.61|13
1639421730000|2021-12-13 18:55:30|313.66|309.56|313.59|309.49|313.69|309.59|313.5|309.4|14
1639421740000|2021-12-13 18:55:40|313.58|309.48|313.59|309.49|313.61|309.51|313.58|309.48|5
1639421750000|2021-12-13 18:55:50|313.6|309.5|313.58|309.48|313.6|309.5|313.58|309.48|6
1639421760000|2021-12-13 18:56:00|313.56|309.46|313.62|309.52|313.63|309.53|313.42|309.32|10
1639421770000|2021-12-13 18:56:10|313.52|309.42|313.39|309.29|313.52|309.42|313.39|309.29|9
1639421780000|2021-12-13 18:56:20|313.38|309.28|313.38|309.28|313.44|309.34|313.3|309.2|13
1639421790000|2021-12-13 18:56:30|313.42|309.32|313.41|309.31|313.49|309.39|313.34|309.24|20
1639421800000|2021-12-13 18:56:40|313.42|309.32|313.39|309.29|313.49|309.39|313.38|309.28|17
1639421810000|2021-12-13 18:56:50|313.38|309.28|313.45|309.35|313.45|309.35|313.38|309.28|4
1639421820000|2021-12-13 18:57:00|313.46|309.36|313.49|309.39|313.54|309.44|313.46|309.36|5
1639421830000|2021-12-13 18:57:10|313.55|309.45|313.4|309.3|313.55|309.45|313.31|309.21|7
1639421840000|2021-12-13 18:57:20|313.47|309.37|313.52|309.42|313.63|309.53|313.45|309.35|9
1639421850000|2021-12-13 18:57:30|313.49|309.39|313.52|309.42|313.52|309.42|313.49|309.39|2
1639421860000|2021-12-13 18:57:40|313.46|309.36|313.42|309.32|313.54|309.44|313.42|309.32|8
1639421870000|2021-12-13 18:57:50|313.41|309.31|313.37|309.27|313.41|309.31|313.34|309.24|7
1639421880000|2021-12-13 18:58:00|313.41|309.31|313.45|309.35|313.62|309.52|313.35|309.25|11
1639421890000|2021-12-13 18:58:10|313.42|309.32|313.43|309.33|313.46|309.36|313.33|309.23|6
1639421900000|2021-12-13 18:58:20|313.37|309.27|313.47|309.37|313.47|309.37|313.37|309.27|2
1639421910000|2021-12-13 18:58:30|313.46|309.36|313.67|309.57|313.67|309.57|313.41|309.31|6
1639421920000|2021-12-13 18:58:40|313.7|309.6|313.82|309.72|313.84|309.74|313.7|309.6|10
1639421930000|2021-12-13 18:58:50|313.81|309.71|313.82|309.72|313.84|309.74|313.8|309.7|9
1639421940000|2021-12-13 18:59:00|313.81|309.71|314|309.9|314|309.9|313.81|309.71|13
1639421950000|2021-12-13 18:59:10|314.09|309.99|314.09|309.99|314.17|310.07|314.09|309.99|4
1639421970000|2021-12-13 18:59:30|314.04|309.94|314.25|310.15|314.25|310.15|314.04|309.94|5
1639421980000|2021-12-13 18:59:40|314.36|310.26|314.59|310.49|314.59|310.49|314.33|310.23|14
1639421990000|2021-12-13 18:59:50|314.56|310.46|314.42|310.32|314.56|310.46|314.41|310.31|14
1639422000000|2021-12-13 19:00:00|314.41|310.31|313.88|309.78|314.54|310.44|313.88|309.78|26
1639422010000|2021-12-13 19:00:10|313.89|309.79|314.17|310.07|314.2|310.1|313.62|309.52|24
1639422020000|2021-12-13 19:00:20|314.2|310.1|314.46|310.36|314.46|310.36|314.2|310.1|10
1639422030000|2021-12-13 19:00:30|314.48|310.38|314.35|310.25|314.48|310.38|314.35|310.25|8
1639422040000|2021-12-13 19:00:40|314.36|310.26|314.59|310.49|314.59|310.49|314.35|310.25|19
1639422050000|2021-12-13 19:00:50|314.71|310.61|314.78|310.68|314.8|310.7|314.69|310.59|7
1639422060000|2021-12-13 19:01:00|314.82|310.72|314.59|310.49|314.82|310.72|314.59|310.49|10
1639422070000|2021-12-13 19:01:10|314.56|310.46|314.55|310.45|314.59|310.49|314.51|310.41|11
1639422080000|2021-12-13 19:01:20|314.56|310.46|314.6|310.5|314.6|310.5|314.53|310.43|11
1639422090000|2021-12-13 19:01:30|314.56|310.46|314.69|310.59|314.69|310.59|314.56|310.46|8
1639422100000|2021-12-13 19:01:40|314.78|310.68|314.69|310.59|314.78|310.68|314.65|310.55|6
1639422110000|2021-12-13 19:01:50|314.65|310.55|314.69|310.59|314.7|310.6|314.65|310.55|4
1639422120000|2021-12-13 19:02:00|314.7|310.6|314.69|310.59|314.7|310.6|314.68|310.58|4
1639422130000|2021-12-13 19:02:10|314.68|310.58|314.7|310.6|314.7|310.6|314.68|310.58|6
1639422140000|2021-12-13 19:02:20|314.67|310.57|314.5|310.4|314.7|310.6|314.5|310.4|9
1639422150000|2021-12-13 19:02:30|314.49|310.39|314.48|310.38|314.56|310.46|314.37|310.27|14
1639422160000|2021-12-13 19:02:40|314.47|310.37|314.3|310.2|314.54|310.44|314.3|310.2|19
1639422170000|2021-12-13 19:02:50|314.48|310.38|314.44|310.34|314.55|310.45|314.34|310.24|16
1639422180000|2021-12-13 19:03:00|314.43|310.33|313.76|309.66|314.51|310.41|313.76|309.66|27
1639422190000|2021-12-13 19:03:10|313.75|309.65|313.42|309.32|313.75|309.65|313.42|309.32|18
1639422200000|2021-12-13 19:03:20|313.46|309.36|312.98|308.88|313.51|309.41|312.84|308.74|30
1639422210000|2021-12-13 19:03:30|312.99|308.89|313.45|309.35|313.5|309.4|312.99|308.89|28
1639422220000|2021-12-13 19:03:40|313.46|309.36|313.33|309.23|313.48|309.38|313.33|309.23|16
1639422230000|2021-12-13 19:03:50|313.24|309.14|313.24|309.14|313.25|309.15|313.24|309.14|7
1639422240000|2021-12-13 19:04:00|313.23|309.13|312.73|308.63|313.25|309.15|312.73|308.63|22
1639422250000|2021-12-13 19:04:10|312.72|308.62|312.64|308.54|312.73|308.63|312.58|308.48|26
1639422260000|2021-12-13 19:04:20|312.65|308.55|312.72|308.62|312.85|308.75|312.65|308.55|29
1639422270000|2021-12-13 19:04:30|312.71|308.61|312.7|308.6|312.72|308.62|312.65|308.55|10
1639422280000|2021-12-13 19:04:40|312.72|308.62|312.74|308.64|312.75|308.65|312.65|308.55|13
1639422290000|2021-12-13 19:04:50|312.73|308.63|312.74|308.64|312.89|308.79|312.71|308.61|11
1639422300000|2021-12-13 19:05:00|312.73|308.63|312.57|308.47|312.76|308.66|312.55|308.45|14
1639422310000|2021-12-13 19:05:10|312.63|308.53|312.54|308.44|312.65|308.55|312.54|308.44|13
1639422320000|2021-12-13 19:05:20|312.53|308.43|312.6|308.5|312.61|308.51|312.46|308.36|21
1639422330000|2021-12-13 19:05:30|312.61|308.51|312.59|308.49|312.69|308.59|312.59|308.49|9
1639422340000|2021-12-13 19:05:40|312.58|308.48|312.48|308.38|312.58|308.48|312.4|308.3|20
1639422350000|2021-12-13 19:05:50|312.49|308.39|312.4|308.3|312.52|308.42|312.38|308.28|20
1639422360000|2021-12-13 19:06:00|312.43|308.33|312.46|308.36|312.59|308.49|312.39|308.29|25
1639422370000|2021-12-13 19:06:10|312.45|308.35|312.47|308.37|312.52|308.42|312.32|308.22|15
1639422380000|2021-12-13 19:06:20|312.5|308.4|312.6|308.5|312.64|308.54|312.45|308.35|15
1639422390000|2021-12-13 19:06:30|312.61|308.51|312.58|308.48|312.61|308.51|312.58|308.48|4
1639422400000|2021-12-13 19:06:40|312.59|308.49|312.51|308.41|312.71|308.61|312.49|308.39|9
1639422410000|2021-12-13 19:06:50|312.48|308.38|312.51|308.41|312.51|308.41|312.44|308.34|10
1639422420000|2021-12-13 19:07:00|312.5|308.4|312.44|308.34|312.54|308.44|312.41|308.31|9
1639422430000|2021-12-13 19:07:10|312.45|308.35|312.47|308.37|312.59|308.49|312.42|308.32|16
1639422440000|2021-12-13 19:07:20|312.48|308.38|312.55|308.45|312.56|308.46|312.43|308.33|7
1639422450000|2021-12-13 19:07:30|312.54|308.44|312.51|308.41|312.6|308.5|312.5|308.4|7
1639422460000|2021-12-13 19:07:40|312.58|308.48|312.95|308.85|312.95|308.85|312.56|308.46|13
1639422470000|2021-12-13 19:07:50|312.96|308.86|313.03|308.93|313.1|309|312.93|308.83|15
1639422480000|2021-12-13 19:08:00|313.02|308.92|313.05|308.95|313.06|308.96|313.01|308.91|9
1639422490000|2021-12-13 19:08:10|313.02|308.92|313.11|309.01|313.11|309.01|313.02|308.92|12
1639422500000|2021-12-13 19:08:20|313.1|309|313.54|309.44|313.54|309.44|313.1|309|13
1639422510000|2021-12-13 19:08:30|313.53|309.43|313.46|309.36|313.54|309.44|313.31|309.21|26
1639422520000|2021-12-13 19:08:40|313.45|309.35|313.53|309.43|313.61|309.51|313.45|309.35|10
1639422530000|2021-12-13 19:08:50|313.54|309.44|313.52|309.42|313.54|309.44|313.45|309.35|8
1639422540000|2021-12-13 19:09:00|313.6|309.5|313.62|309.52|313.69|309.59|313.6|309.5|7
1639422550000|2021-12-13 19:09:10|313.61|309.51|313.5|309.4|313.61|309.51|313.41|309.31|10
1639422560000|2021-12-13 19:09:20|313.46|309.36|313.52|309.42|313.52|309.42|313.44|309.34|8
1639422570000|2021-12-13 19:09:30|313.53|309.43|313.32|309.22|313.62|309.52|313.29|309.19|15
1639422580000|2021-12-13 19:09:40|313.33|309.23|312.85|308.75|313.33|309.23|312.85|308.75|17
1639422590000|2021-12-13 19:09:50|312.86|308.76|313.03|308.93|313.03|308.93|312.85|308.75|14
1639422600000|2021-12-13 19:10:00|313.02|308.92|312.85|308.75|313.04|308.94|312.85|308.75|12
1639422610000|2021-12-13 19:10:10|312.84|308.74|312.93|308.83|312.94|308.84|312.82|308.72|9
1639422620000|2021-12-13 19:10:20|312.92|308.82|313.02|308.92|313.03|308.93|312.91|308.81|9
1639422630000|2021-12-13 19:10:30|313|308.9|313.11|309.01|313.11|309.01|313|308.9|6
1639422640000|2021-12-13 19:10:40|313.08|308.98|313.09|308.99|313.11|309.01|313.08|308.98|4
1639422650000|2021-12-13 19:10:50|313.08|308.98|313.11|309.01|313.11|309.01|313.04|308.94|11
1639422660000|2021-12-13 19:11:00|313.12|309.02|313.19|309.09|313.19|309.09|313.08|308.98|11
1639422670000|2021-12-13 19:11:10|313.17|309.07|313.15|309.05|313.19|309.09|313.13|309.03|7
1639422680000|2021-12-13 19:11:20|313.19|309.09|313.45|309.35|313.45|309.35|313.13|309.03|9
1639422690000|2021-12-13 19:11:30|313.46|309.36|313.49|309.39|313.49|309.39|313.38|309.28|4
1639422700000|2021-12-13 19:11:40|313.64|309.54|313.82|309.72|313.82|309.72|313.64|309.54|8
1639422710000|2021-12-13 19:11:50|313.8|309.7|313.71|309.61|313.81|309.71|313.69|309.59|17
1639422720000|2021-12-13 19:12:00|313.7|309.6|313.71|309.61|313.72|309.62|313.7|309.6|4
1639422730000|2021-12-13 19:12:10|313.72|309.62|313.93|309.83|313.93|309.83|313.72|309.62|9
1639422740000|2021-12-13 19:12:20|313.96|309.86|313.91|309.81|313.96|309.86|313.88|309.78|13
1639422750000|2021-12-13 19:12:30|313.9|309.8|313.87|309.77|313.9|309.8|313.82|309.72|6
1639422760000|2021-12-13 19:12:40|313.89|309.79|313.84|309.74|313.91|309.81|313.84|309.74|7
1639422770000|2021-12-13 19:12:50|313.83|309.73|313.8|309.7|313.85|309.75|313.8|309.7|11
1639422780000|2021-12-13 19:13:00|313.81|309.71|313.7|309.6|313.81|309.71|313.7|309.6|9
1639422790000|2021-12-13 19:13:10|313.68|309.58|313.62|309.52|313.7|309.6|313.62|309.52|7
1639422800000|2021-12-13 19:13:20|313.61|309.51|313.53|309.43|313.69|309.59|313.51|309.41|16
1639422810000|2021-12-13 19:13:30|313.64|309.54|313.47|309.37|313.64|309.54|313.46|309.36|3
1639422820000|2021-12-13 19:13:40|313.46|309.36|313.46|309.36|313.49|309.39|313.46|309.36|6
1639422830000|2021-12-13 19:13:50|313.47|309.37|313.35|309.25|313.58|309.48|313.35|309.25|14
1639422840000|2021-12-13 19:14:00|313.36|309.26|313.25|309.15|313.39|309.29|313.11|309.01|14
1639422850000|2021-12-13 19:14:10|313.04|308.94|312.74|308.64|313.04|308.94|312.74|308.64|13
1639422860000|2021-12-13 19:14:20|312.71|308.61|312.61|308.51|312.71|308.61|312.51|308.41|14
1639422870000|2021-12-13 19:14:30|312.62|308.52|312.77|308.67|312.77|308.67|312.61|308.51|10
1639422880000|2021-12-13 19:14:40|312.8|308.7|312.66|308.56|312.8|308.7|312.62|308.52|8
1639422890000|2021-12-13 19:14:50|312.65|308.55|312.48|308.38|312.65|308.55|312.48|308.38|14
1639422900000|2021-12-13 19:15:00|312.5|308.4|312.57|308.47|312.7|308.6|312.48|308.38|11
1639422910000|2021-12-13 19:15:10|312.56|308.46|312.56|308.46|312.6|308.5|312.55|308.45|9
1639422920000|2021-12-13 19:15:20|312.57|308.47|312.46|308.36|312.57|308.47|312.45|308.35|17
1639422930000|2021-12-13 19:15:30|312.5|308.4|312.42|308.32|312.51|308.41|312.38|308.28|16
1639422940000|2021-12-13 19:15:40|312.41|308.31|312.33|308.23|312.48|308.38|312.31|308.21|17
1639422950000|2021-12-13 19:15:50|312.32|308.22|312.04|307.94|312.37|308.27|312.04|307.94|11
1639422960000|2021-12-13 19:16:00|312|307.9|311.56|307.46|312.07|307.97|311.47|307.37|24
1639422970000|2021-12-13 19:16:10|311.58|307.48|311.59|307.49|311.72|307.62|311.56|307.46|16
1639422980000|2021-12-13 19:16:20|311.62|307.52|311.69|307.59|311.76|307.66|311.57|307.47|15
1639422990000|2021-12-13 19:16:30|311.71|307.61|311.61|307.51|311.71|307.61|311.6|307.5|14
1639423000000|2021-12-13 19:16:40|311.57|307.47|311.56|307.46|311.69|307.59|311.52|307.42|10
1639423010000|2021-12-13 19:16:50|311.62|307.52|311.45|307.35|311.62|307.52|311.39|307.29|19
1639423020000|2021-12-13 19:17:00|311.51|307.41|311.44|307.34|311.55|307.45|311.38|307.28|19
1639423030000|2021-12-13 19:17:10|311.43|307.33|311.48|307.38|311.49|307.39|311.37|307.27|16
1639423040000|2021-12-13 19:17:20|311.49|307.39|311.36|307.26|311.49|307.39|311.36|307.26|6
1639423050000|2021-12-13 19:17:30|311.4|307.3|311.35|307.25|311.46|307.36|311.29|307.19|15
1639423060000|2021-12-13 19:17:40|311.36|307.26|311.4|307.3|311.4|307.3|311.34|307.24|14
1639423070000|2021-12-13 19:17:50|311.39|307.29|311.23|307.13|311.41|307.31|311.23|307.13|13
1639423080000|2021-12-13 19:18:00|311.24|307.14|311.24|307.14|311.32|307.22|311.23|307.13|9
1639423090000|2021-12-13 19:18:10|311.22|307.12|310.86|306.76|311.24|307.14|310.86|306.76|15
1639423100000|2021-12-13 19:18:20|310.85|306.75|311.02|306.92|311.02|306.92|310.85|306.75|10
1639423110000|2021-12-13 19:18:30|311.01|306.91|310.96|306.86|311.01|306.91|310.95|306.85|12
1639423120000|2021-12-13 19:18:40|310.98|306.88|310.92|306.82|311.05|306.95|310.92|306.82|18
1639423130000|2021-12-13 19:18:50|310.95|306.85|310.94|306.84|310.99|306.89|310.91|306.81|12
1639423140000|2021-12-13 19:19:00|310.98|306.88|311.03|306.93|311.06|306.96|310.97|306.87|10
1639423150000|2021-12-13 19:19:10|311.07|306.97|311.04|306.94|311.07|306.97|311.02|306.92|8
1639423160000|2021-12-13 19:19:20|311.02|306.92|311.12|307.02|311.12|307.02|311.02|306.92|12
1639423170000|2021-12-13 19:19:30|311.09|306.99|311.48|307.38|311.48|307.38|311.09|306.99|14
1639423180000|2021-12-13 19:19:40|311.44|307.34|311.52|307.42|311.61|307.51|311.44|307.34|11
1639423190000|2021-12-13 19:19:50|311.5|307.4|311.45|307.35|311.61|307.51|311.42|307.32|9
1639423200000|2021-12-13 19:20:00|311.48|307.38|311.54|307.44|311.6|307.5|311.4|307.3|14
1639423210000|2021-12-13 19:20:10|311.51|307.41|311.7|307.6|311.7|307.6|311.51|307.41|7
1639423220000|2021-12-13 19:20:20|311.63|307.53|311.47|307.37|311.66|307.56|311.47|307.37|10
1639423230000|2021-12-13 19:20:30|311.5|307.4|311.45|307.35|311.5|307.4|311.45|307.35|3
1639423240000|2021-12-13 19:20:40|311.44|307.34|311.63|307.53|311.65|307.55|311.44|307.34|10
1639423250000|2021-12-13 19:20:50|311.57|307.47|311.6|307.5|311.61|307.51|311.54|307.44|14
1639423260000|2021-12-13 19:21:00|311.61|307.51|311.55|307.45|311.61|307.51|311.54|307.44|12
1639423270000|2021-12-13 19:21:10|311.56|307.46|311.68|307.58|311.68|307.58|311.53|307.43|8
1639423280000|2021-12-13 19:21:20|311.67|307.57|311.69|307.59|311.7|307.6|311.67|307.57|6
1639423290000|2021-12-13 19:21:30|311.67|307.57|311.7|307.6|311.7|307.6|311.61|307.51|4
1639423300000|2021-12-13 19:21:40|311.69|307.59|311.7|307.6|311.75|307.65|311.54|307.44|14
1639423310000|2021-12-13 19:21:50|311.72|307.62|311.96|307.86|311.96|307.86|311.72|307.62|9
1639423320000|2021-12-13 19:22:00|311.97|307.87|311.89|307.79|312.11|308.01|311.85|307.75|14
1639423330000|2021-12-13 19:22:10|311.95|307.85|311.77|307.67|311.95|307.85|311.77|307.67|5
1639423340000|2021-12-13 19:22:20|311.76|307.66|311.33|307.23|311.77|307.67|311.33|307.23|10
1639423350000|2021-12-13 19:22:30|311.32|307.22|311.55|307.45|311.59|307.49|311.32|307.22|15
1639423360000|2021-12-13 19:22:40|311.54|307.44|311.48|307.38|311.55|307.45|311.33|307.23|10
1639423370000|2021-12-13 19:22:50|311.5|307.4|311.3|307.2|311.53|307.43|311.3|307.2|18
1639423380000|2021-12-13 19:23:00|311.32|307.22|310.86|306.76|311.46|307.36|310.86|306.76|25
1639423390000|2021-12-13 19:23:10|310.85|306.75|311|306.9|311.04|306.94|310.82|306.72|16
1639423400000|2021-12-13 19:23:20|311.01|306.91|310.82|306.72|311.02|306.92|310.82|306.72|16
1639423410000|2021-12-13 19:23:30|310.8|306.7|310.56|306.46|310.8|306.7|310.49|306.39|23
1639423420000|2021-12-13 19:23:40|310.57|306.47|310.72|306.62|310.74|306.64|310.55|306.45|19
1639423430000|2021-12-13 19:23:50|310.71|306.61|310.64|306.54|310.71|306.61|310.62|306.52|12
1639423440000|2021-12-13 19:24:00|310.63|306.53|310.62|306.52|310.7|306.6|310.46|306.36|24
1639423450000|2021-12-13 19:24:10|310.64|306.54|310.65|306.55|310.75|306.65|310.57|306.47|30
1639423460000|2021-12-13 19:24:20|310.64|306.54|310.61|306.51|310.68|306.58|310.54|306.44|18
1639423470000|2021-12-13 19:24:30|310.6|306.5|310.66|306.56|310.72|306.62|310.55|306.45|14
1639423480000|2021-12-13 19:24:40|310.65|306.55|310.64|306.54|310.67|306.57|310.61|306.51|19
1639423490000|2021-12-13 19:24:50|310.62|306.52|310.45|306.35|310.62|306.52|310.45|306.35|8
1639423500000|2021-12-13 19:25:00|310.44|306.34|309.9|305.8|310.54|306.44|309.9|305.8|21
1639423510000|2021-12-13 19:25:10|309.91|305.81|309.6|305.5|309.91|305.81|309.5|305.4|31
1639423520000|2021-12-13 19:25:20|309.56|305.46|309.47|305.37|309.69|305.59|309.39|305.29|23
1639423530000|2021-12-13 19:25:30|309.48|305.38|308.03|303.93|309.51|305.41|307.88|303.78|30
1639423540000|2021-12-13 19:25:40|307.93|303.83|307.11|303.01|308.03|303.93|307.02|302.92|30
1639423550000|2021-12-13 19:25:50|307.12|303.02|307.75|303.65|308.07|303.97|306.91|302.81|34
1639423560000|2021-12-13 19:26:00|307.69|303.59|308.07|303.97|308.17|304.07|307.69|303.59|32
1639423570000|2021-12-13 19:26:10|308.03|303.93|308.53|304.43|308.7|304.6|308.03|303.93|27
1639423580000|2021-12-13 19:26:20|308.58|304.48|309.44|305.34|309.44|305.34|308.58|304.48|29
1639423590000|2021-12-13 19:26:30|309.52|305.42|309.91|305.81|310.09|305.99|309.39|305.29|25
1639423600000|2021-12-13 19:26:40|309.89|305.79|310.49|306.39|310.53|306.43|309.88|305.78|29
1639423610000|2021-12-13 19:26:50|310.54|306.44|309.09|304.99|310.54|306.44|309.08|304.98|28
1639423620000|2021-12-13 19:27:00|308.94|304.84|309.54|305.44|309.56|305.46|308.91|304.81|34
1639423630000|2021-12-13 19:27:10|309.5|305.4|307.89|303.79|309.58|305.48|307.84|303.74|38
1639423640000|2021-12-13 19:27:20|307.92|303.82|307.43|303.33|307.97|303.87|307.43|303.33|32
1639423650000|2021-12-13 19:27:30|307.42|303.32|306.65|302.55|307.59|303.49|306.5|302.4|31
1639423660000|2021-12-13 19:27:40|306.64|302.54|308|303.9|308.26|304.16|306.6|302.5|33
1639423670000|2021-12-13 19:27:50|307.98|303.88|308.37|304.27|308.37|304.27|307.97|303.87|28
1639423680000|2021-12-13 19:28:00|308.4|304.3|308.46|304.36|308.71|304.61|308.4|304.3|32
1639423690000|2021-12-13 19:28:10|308.58|304.48|307.65|303.55|308.58|304.48|307.47|303.37|35
1639423700000|2021-12-13 19:28:20|307.67|303.57|308.41|304.31|308.5|304.4|307.67|303.57|29
1639423710000|2021-12-13 19:28:30|308.42|304.32|307.52|303.42|308.56|304.46|307.52|303.42|33
1639423720000|2021-12-13 19:28:40|307.56|303.46|307.38|303.28|307.69|303.59|307.25|303.15|28
1639423730000|2021-12-13 19:28:50|307.37|303.27|308.29|304.19|308.4|304.3|307.37|303.27|28
1639423740000|2021-12-13 19:29:00|308.28|304.18|307.91|303.81|308.44|304.34|307.91|303.81|31
1639423750000|2021-12-13 19:29:10|307.9|303.8|307.45|303.35|307.91|303.81|307.45|303.35|30
1639423760000|2021-12-13 19:29:20|307.43|303.33|307.07|302.97|307.58|303.48|306.86|302.76|34
1639423770000|2021-12-13 19:29:30|307.09|302.99|307.41|303.31|307.64|303.54|307.09|302.99|28
1639423780000|2021-12-13 19:29:40|307.4|303.3|307.22|303.12|307.47|303.37|306.84|302.74|33
1639423790000|2021-12-13 19:29:50|307.16|303.06|307.85|303.75|307.85|303.75|307.16|303.06|22
1639423800000|2021-12-13 19:30:00|307.86|303.76|307.29|303.19|308.28|304.18|307.27|303.17|34
1639423810000|2021-12-13 19:30:10|307.34|303.24|307.76|303.66|307.8|303.7|307.3|303.2|28
1639423820000|2021-12-13 19:30:20|307.75|303.65|307.79|303.69|307.85|303.75|307.58|303.48|27
1639423830000|2021-12-13 19:30:30|307.75|303.65|307.89|303.79|307.89|303.79|307.46|303.36|28
1639423840000|2021-12-13 19:30:40|307.9|303.8|307.48|303.38|307.9|303.8|307.4|303.3|26
1639423850000|2021-12-13 19:30:50|307.57|303.47|307.54|303.44|307.63|303.53|307.35|303.25|35
1639423860000|2021-12-13 19:31:00|307.53|303.43|307.14|303.04|307.62|303.52|307.14|303.04|27
1639423870000|2021-12-13 19:31:10|307.23|303.13|307.35|303.25|307.44|303.34|306.89|302.79|25
1639423880000|2021-12-13 19:31:20|307.36|303.26|307.35|303.25|307.38|303.28|307.19|303.09|27
1639423890000|2021-12-13 19:31:30|307.34|303.24|307.28|303.18|307.48|303.38|307.07|302.97|18
1639423900000|2021-12-13 19:31:40|307.33|303.23|306.36|302.26|307.34|303.24|306.36|302.26|29
1639423910000|2021-12-13 19:31:50|306.2|302.1|306.6|302.5|306.6|302.5|305.49|301.39|34
1639423920000|2021-12-13 19:32:00|306.15|302.05|306.68|302.58|306.77|302.67|306.1|302|29
1639423930000|2021-12-13 19:32:10|306.45|302.35|307.37|303.27|307.37|303.27|306.45|302.35|31
1639423940000|2021-12-13 19:32:20|307.39|303.29|306.88|302.78|307.47|303.37|306.88|302.78|29
1639423950000|2021-12-13 19:32:30|306.8|302.7|306.42|302.32|306.8|302.7|306.09|301.99|38
1639423960000|2021-12-13 19:32:40|306.41|302.31|305.73|301.63|306.5|302.4|305.64|301.54|34
1639423970000|2021-12-13 19:32:50|305.79|301.69|306.44|302.34|306.66|302.56|305.79|301.69|36
1639423980000|2021-12-13 19:33:00|306.49|302.39|305.84|301.74|306.49|302.39|305.65|301.55|32
1639423990000|2021-12-13 19:33:10|305.86|301.76|305.78|301.68|306.13|302.03|305.7|301.6|32
1639424000000|2021-12-13 19:33:20|305.76|301.66|304.18|300.08|305.76|301.66|304.17|300.07|32
1639424010000|2021-12-13 19:33:30|304.14|300.04|304.42|300.32|304.9|300.8|304|299.9|33
1639424020000|2021-12-13 19:33:40|304.43|300.33|305.27|301.17|305.41|301.31|304.37|300.27|31
1639424030000|2021-12-13 19:33:50|305.39|301.29|304.99|300.89|305.53|301.43|304.99|300.89|21
1639424040000|2021-12-13 19:34:00|304.7|300.6|305.26|301.16|305.28|301.18|304.46|300.36|32
1639424050000|2021-12-13 19:34:10|305.29|301.19|304.79|300.69|305.45|301.35|304.73|300.63|31
1639424060000|2021-12-13 19:34:20|304.86|300.76|305.49|301.39|305.49|301.39|304.83|300.73|32
1639424070000|2021-12-13 19:34:30|305.5|301.4|306.06|301.96|306.18|302.08|305.5|301.4|28
1639424080000|2021-12-13 19:34:40|305.92|301.82|306.67|302.57|306.67|302.57|305.91|301.81|31
1639424090000|2021-12-13 19:34:50|306.6|302.5|306.35|302.25|306.75|302.65|306|301.9|36
1639424100000|2021-12-13 19:35:00|306.22|302.12|305.86|301.76|306.39|302.29|305.71|301.61|34
1639424110000|2021-12-13 19:35:10|305.84|301.74|305.95|301.85|306.37|302.27|305.84|301.74|30
1639424120000|2021-12-13 19:35:20|305.83|301.73|306.6|302.5|306.6|302.5|305.73|301.63|30
1639424130000|2021-12-13 19:35:30|306.58|302.48|305.85|301.75|306.6|302.5|305.85|301.75|35
1639424140000|2021-12-13 19:35:40|305.84|301.74|305.53|301.43|305.84|301.74|305.45|301.35|32
1639424150000|2021-12-13 19:35:50|305.55|301.45|305.37|301.27|305.55|301.45|305.32|301.22|32
1639424160000|2021-12-13 19:36:00|305.36|301.26|305.39|301.29|305.58|301.48|305.36|301.26|26
1639424170000|2021-12-13 19:36:10|305.41|301.31|305.43|301.33|305.54|301.44|305.36|301.26|29
1639424180000|2021-12-13 19:36:20|305.42|301.32|305.55|301.45|305.6|301.5|305.42|301.32|29
1639424190000|2021-12-13 19:36:30|305.59|301.49|305.42|301.32|305.69|301.59|305.41|301.31|27
1639424200000|2021-12-13 19:36:40|305.48|301.38|305.18|301.08|305.51|301.41|304.9|300.8|26
1639424210000|2021-12-13 19:36:50|305.19|301.09|304.62|300.52|305.24|301.14|304.62|300.52|24
1639424220000|2021-12-13 19:37:00|304.56|300.46|304.88|300.78|304.96|300.86|304.44|300.34|28
1639424230000|2021-12-13 19:37:10|304.83|300.73|305.38|301.28|305.48|301.38|304.83|300.73|26
1639424240000|2021-12-13 19:37:20|305.39|301.29|305.5|301.4|305.51|301.41|305.29|301.19|24
1639424250000|2021-12-13 19:37:30|305.38|301.28|304.88|300.78|305.4|301.3|304.88|300.78|22
1639424260000|2021-12-13 19:37:40|304.86|300.76|305.47|301.37|305.47|301.37|304.83|300.73|23
1639424270000|2021-12-13 19:37:50|305.48|301.38|305.62|301.52|305.65|301.55|305.44|301.34|17
1639424280000|2021-12-13 19:38:00|305.58|301.48|305.46|301.36|305.63|301.53|305.39|301.29|17
1639424290000|2021-12-13 19:38:10|305.47|301.37|305.38|301.28|305.5|301.4|305.11|301.01|25
1639424300000|2021-12-13 19:38:20|305.4|301.3|304.92|300.82|305.54|301.44|304.81|300.71|29
1639424310000|2021-12-13 19:38:30|304.94|300.84|305.23|301.13|305.45|301.35|304.94|300.84|21
1639424320000|2021-12-13 19:38:40|305.35|301.25|304.95|300.85|305.39|301.29|304.91|300.81|23
1639424330000|2021-12-13 19:38:50|304.97|300.87|305.28|301.18|305.28|301.18|304.9|300.8|24
1639424340000|2021-12-13 19:39:00|305.35|301.25|305.28|301.18|305.37|301.27|304.92|300.82|30
1639424350000|2021-12-13 19:39:10|305.29|301.19|305.65|301.55|305.65|301.55|305.29|301.19|22
1639424360000|2021-12-13 19:39:20|305.67|301.57|305.24|301.14|305.68|301.58|305.13|301.03|27
1639424370000|2021-12-13 19:39:30|305.22|301.12|305.58|301.48|305.59|301.49|305.16|301.06|27
1639424380000|2021-12-13 19:39:40|305.57|301.47|305.56|301.46|305.6|301.5|305.46|301.36|19
1639424390000|2021-12-13 19:39:50|305.57|301.47|305.45|301.35|305.68|301.58|305.45|301.35|19
1639424400000|2021-12-13 19:40:00|305.44|301.34|305.05|300.95|305.51|301.41|304.94|300.84|24
1639424410000|2021-12-13 19:40:10|304.83|300.73|304.91|300.81|304.91|300.81|304.6|300.5|34
1639424420000|2021-12-13 19:40:20|304.9|300.8|305.4|301.3|305.48|301.38|304.9|300.8|30
1639424430000|2021-12-13 19:40:30|305.38|301.28|305.39|301.29|305.51|301.41|305.3|301.2|19
1639424440000|2021-12-13 19:40:40|305.45|301.35|305.51|301.41|305.57|301.47|305.25|301.15|20
1639424450000|2021-12-13 19:40:50|305.54|301.44|305.36|301.26|305.55|301.45|305.32|301.22|18
1639424460000|2021-12-13 19:41:00|305.41|301.31|304.88|300.78|305.41|301.31|304.88|300.78|25
1639424470000|2021-12-13 19:41:10|304.85|300.75|304.72|300.62|304.85|300.75|304.57|300.47|22
1639424480000|2021-12-13 19:41:20|304.73|300.63|304.81|300.71|304.86|300.76|304.73|300.63|21
1639424490000|2021-12-13 19:41:30|304.8|300.7|304.67|300.57|304.89|300.79|304.66|300.56|24
1639424500000|2021-12-13 19:41:40|304.66|300.56|304.06|299.96|304.7|300.6|304.06|299.96|29
1639424510000|2021-12-13 19:41:50|304.05|299.95|304.35|300.25|304.36|300.26|303.95|299.85|28
1639424520000|2021-12-13 19:42:00|304.26|300.16|304.33|300.23|304.37|300.27|303.97|299.87|26
1639424530000|2021-12-13 19:42:10|304.27|300.17|304.34|300.24|304.56|300.46|304.27|300.17|12
1639424540000|2021-12-13 19:42:20|304.33|300.23|303.79|299.69|304.33|300.23|303.67|299.57|22
1639424550000|2021-12-13 19:42:30|303.85|299.75|303.41|299.31|303.85|299.75|303.15|299.05|29
1639424560000|2021-12-13 19:42:40|303.43|299.33|303.43|299.33|303.54|299.44|303.3|299.2|26
1639424570000|2021-12-13 19:42:50|303.59|299.49|303.44|299.34|303.66|299.56|303.33|299.23|29
1639424580000|2021-12-13 19:43:00|303.43|299.33|303.62|299.52|303.76|299.66|303.22|299.12|31
1639424590000|2021-12-13 19:43:10|303.63|299.53|303.88|299.78|304.01|299.91|303.63|299.53|17
1639424600000|2021-12-13 19:43:20|303.86|299.76|303.98|299.88|304.07|299.97|303.85|299.75|21
1639424610000|2021-12-13 19:43:30|303.92|299.82|304.31|300.21|304.54|300.44|303.92|299.82|22
1639424620000|2021-12-13 19:43:40|304.29|300.19|304.29|300.19|304.31|300.21|304.12|300.02|31
1639424630000|2021-12-13 19:43:50|304.23|300.13|304.6|300.5|304.75|300.65|304.23|300.13|21
1639424640000|2021-12-13 19:44:00|304.56|300.46|304.52|300.42|304.64|300.54|304.36|300.26|15
1639424650000|2021-12-13 19:44:10|304.53|300.43|304.84|300.74|304.88|300.78|304.53|300.43|22
1639424660000|2021-12-13 19:44:20|304.83|300.73|305.04|300.94|305.08|300.98|304.83|300.73|33
1639424670000|2021-12-13 19:44:30|305.02|300.92|305.41|301.31|305.41|301.31|304.89|300.79|26
1639424680000|2021-12-13 19:44:40|305.39|301.29|304.94|300.84|305.49|301.39|304.94|300.84|20
1639424690000|2021-12-13 19:44:50|304.95|300.85|304.9|300.8|305.09|300.99|304.85|300.75|22
1639424700000|2021-12-13 19:45:00|304.91|300.81|304.8|300.7|304.91|300.81|304.5|300.4|25
1639424710000|2021-12-13 19:45:10|304.79|300.69|304.63|300.53|304.81|300.71|304.54|300.44|22
1639424720000|2021-12-13 19:45:20|304.68|300.58|304.71|300.61|304.71|300.61|304.59|300.49|19
1639424730000|2021-12-13 19:45:30|304.79|300.69|305.29|301.19|305.29|301.19|304.79|300.69|19
1639424740000|2021-12-13 19:45:40|305.26|301.16|305.39|301.29|305.5|301.4|305.21|301.11|12
1639424750000|2021-12-13 19:45:50|305.5|301.4|305.87|301.77|306.02|301.92|305.39|301.29|27
1639424760000|2021-12-13 19:46:00|305.86|301.76|306.3|302.2|306.49|302.39|305.86|301.76|31
1639424770000|2021-12-13 19:46:10|306.33|302.23|306.75|302.65|306.86|302.76|306.31|302.21|22
1639424780000|2021-12-13 19:46:20|306.77|302.67|306.69|302.59|306.77|302.67|306.36|302.26|28
1639424790000|2021-12-13 19:46:30|306.7|302.6|306.65|302.55|306.83|302.73|306.6|302.5|18
1639424800000|2021-12-13 19:46:40|306.64|302.54|306.39|302.29|306.72|302.62|306.32|302.22|30
1639424810000|2021-12-13 19:46:50|306.38|302.28|305.81|301.71|306.38|302.28|305.72|301.62|31
1639424820000|2021-12-13 19:47:00|305.8|301.7|305.97|301.87|305.97|301.87|305.53|301.43|24
1639424830000|2021-12-13 19:47:10|306|301.9|305.92|301.82|306.32|302.22|305.77|301.67|23
1639424840000|2021-12-13 19:47:20|306|301.9|306.22|302.12|306.22|302.12|305.85|301.75|26
1639424850000|2021-12-13 19:47:30|306.24|302.14|306.87|302.77|306.87|302.77|306.24|302.14|24
1639424860000|2021-12-13 19:47:40|306.99|302.89|306.76|302.66|307.09|302.99|306.75|302.65|25
1639424870000|2021-12-13 19:47:50|306.68|302.58|306.86|302.76|307.09|302.99|306.64|302.54|25
1639424880000|2021-12-13 19:48:00|306.85|302.75|307|302.9|307.41|303.31|306.77|302.67|26
1639424890000|2021-12-13 19:48:10|306.99|302.89|306.96|302.86|306.99|302.89|306.86|302.76|29
1639424900000|2021-12-13 19:48:20|307.05|302.95|307.03|302.93|307.44|303.34|307.01|302.91|28
1639424910000|2021-12-13 19:48:30|307.06|302.96|307.34|303.24|307.38|303.28|307|302.9|20
1639424920000|2021-12-13 19:48:40|307.37|303.27|307.4|303.3|307.48|303.38|307.24|303.14|25
1639424930000|2021-12-13 19:48:50|307.39|303.29|306.72|302.62|307.39|303.29|306.7|302.6|25
1639424940000|2021-12-13 19:49:00|306.73|302.63|306.87|302.77|306.98|302.88|306.73|302.63|13
1639424950000|2021-12-13 19:49:10|306.78|302.68|306.9|302.8|306.9|302.8|306.76|302.66|19
1639424960000|2021-12-13 19:49:20|306.91|302.81|306.9|302.8|306.91|302.81|306.76|302.66|14
1639424970000|2021-12-13 19:49:30|306.98|302.88|306.99|302.89|306.99|302.89|306.9|302.8|7
1639424980000|2021-12-13 19:49:40|306.96|302.86|307.91|303.81|307.91|303.81|306.95|302.85|30
1639424990000|2021-12-13 19:49:50|307.94|303.84|307.82|303.72|307.99|303.89|307.57|303.47|26
1639425000000|2021-12-13 19:50:00|307.9|303.8|307.54|303.44|307.9|303.8|307.54|303.44|28
1639425010000|2021-12-13 19:50:10|307.49|303.39|307.57|303.47|307.61|303.51|307.24|303.14|26
1639425020000|2021-12-13 19:50:20|307.54|303.44|307.11|303.01|307.54|303.44|307.09|302.99|26
1639425030000|2021-12-13 19:50:30|307|302.9|306.82|302.72|307|302.9|306.82|302.72|18
1639425040000|2021-12-13 19:50:40|306.81|302.71|307.01|302.91|307.05|302.95|306.81|302.71|23
1639425050000|2021-12-13 19:50:50|307|302.9|307.52|303.42|307.58|303.48|307|302.9|26
1639425060000|2021-12-13 19:51:00|307.53|303.43|307.64|303.54|307.81|303.71|307.53|303.43|16
1639425070000|2021-12-13 19:51:10|307.63|303.53|307.9|303.8|307.9|303.8|307.63|303.53|20
1639425080000|2021-12-13 19:51:20|307.91|303.81|307.83|303.73|308.01|303.91|307.71|303.61|18
1639425090000|2021-12-13 19:51:30|307.75|303.65|307.58|303.48|307.75|303.65|307.49|303.39|28
1639425100000|2021-12-13 19:51:40|307.62|303.52|307.79|303.69|307.79|303.69|307.56|303.46|18
1639425110000|2021-12-13 19:51:50|307.76|303.66|307.72|303.62|307.82|303.72|307.61|303.51|22
1639425120000|2021-12-13 19:52:00|307.79|303.69|307.63|303.53|307.79|303.69|307.56|303.46|20
1639425130000|2021-12-13 19:52:10|307.62|303.52|307.51|303.41|307.71|303.61|307.51|303.41|25
1639425140000|2021-12-13 19:52:20|307.52|303.42|307.63|303.53|307.71|303.61|307.49|303.39|26
1639425150000|2021-12-13 19:52:30|307.62|303.52|307.56|303.46|307.64|303.54|307.52|303.42|20
1639425160000|2021-12-13 19:52:40|307.55|303.45|307.57|303.47|307.85|303.75|307.55|303.45|23
1639425170000|2021-12-13 19:52:50|307.54|303.44|307.63|303.53|307.63|303.53|307.48|303.38|15
1639425180000|2021-12-13 19:53:00|307.62|303.52|307.61|303.51|307.7|303.6|307.43|303.33|27
1639425190000|2021-12-13 19:53:10|307.6|303.5|307.9|303.8|307.9|303.8|307.47|303.37|24
1639425200000|2021-12-13 19:53:20|307.87|303.77|307.68|303.58|307.87|303.77|307.6|303.5|21
1639425210000|2021-12-13 19:53:30|307.65|303.55|307.57|303.47|307.74|303.64|307.48|303.38|28
1639425220000|2021-12-13 19:53:40|307.56|303.46|307.57|303.47|307.7|303.6|307.5|303.4|21
1639425230000|2021-12-13 19:53:50|307.56|303.46|307.84|303.74|307.84|303.74|307.56|303.46|17
1639425240000|2021-12-13 19:54:00|307.71|303.61|307.91|303.81|307.92|303.82|307.69|303.59|19
1639425250000|2021-12-13 19:54:10|307.99|303.89|308|303.9|308|303.9|307.86|303.76|18
1639425260000|2021-12-13 19:54:20|307.98|303.88|308.48|304.38|308.51|304.41|307.9|303.8|26
1639425270000|2021-12-13 19:54:30|308.43|304.33|308.4|304.3|308.52|304.42|308.28|304.18|25
1639425280000|2021-12-13 19:54:40|308.45|304.35|308.2|304.1|308.48|304.38|308.18|304.08|25
1639425290000|2021-12-13 19:54:50|308.05|303.95|307.82|303.72|308.05|303.95|307.71|303.61|22
1639425300000|2021-12-13 19:55:00|307.83|303.73|307.83|303.73|308.28|304.18|307.8|303.7|29
1639425310000|2021-12-13 19:55:10|307.8|303.7|308.01|303.91|308.12|304.02|307.68|303.58|32
1639425320000|2021-12-13 19:55:20|307.92|303.82|307.86|303.76|308.06|303.96|307.85|303.75|21
1639425330000|2021-12-13 19:55:30|307.91|303.81|308.27|304.17|308.27|304.17|307.91|303.81|20
1639425340000|2021-12-13 19:55:40|308.21|304.11|308.24|304.14|308.26|304.16|308.15|304.05|23
1639425350000|2021-12-13 19:55:50|308.32|304.22|308.32|304.22|308.41|304.31|308.24|304.14|25
1639425360000|2021-12-13 19:56:00|308.33|304.23|308.44|304.34|308.44|304.34|308.18|304.08|21
1639425370000|2021-12-13 19:56:10|308.37|304.27|308.36|304.26|308.44|304.34|308.3|304.2|20
1639425380000|2021-12-13 19:56:20|308.34|304.24|308.43|304.33|308.51|304.41|308.27|304.17|23
1639425390000|2021-12-13 19:56:30|308.37|304.27|308.38|304.28|308.51|304.41|308.37|304.27|18
1639425400000|2021-12-13 19:56:40|308.39|304.29|307.89|303.79|308.39|304.29|307.89|303.79|23
1639425410000|2021-12-13 19:56:50|307.88|303.78|308.46|304.36|308.53|304.43|307.86|303.76|17
1639425420000|2021-12-13 19:57:00|308.45|304.35|308.41|304.31|308.49|304.39|308.22|304.12|18
1639425430000|2021-12-13 19:57:10|308.42|304.32|308.59|304.49|308.59|304.49|308.41|304.31|12
1639425440000|2021-12-13 19:57:20|308.51|304.41|308.39|304.29|308.55|304.45|308.36|304.26|11
1639425450000|2021-12-13 19:57:30|308.4|304.3|308.46|304.36|308.49|304.39|308.3|304.2|21
1639425460000|2021-12-13 19:57:40|308.47|304.37|308.61|304.51|308.61|304.51|308.38|304.28|13
1639425470000|2021-12-13 19:57:50|308.68|304.58|309.24|305.14|309.24|305.14|308.65|304.55|25
1639425480000|2021-12-13 19:58:00|309.28|305.18|309.45|305.35|309.45|305.35|309.18|305.08|28
1639425490000|2021-12-13 19:58:10|309.43|305.33|309.64|305.54|309.64|305.54|309.3|305.2|24
1639425500000|2021-12-13 19:58:20|309.58|305.48|309.43|305.33|309.61|305.51|309.42|305.32|20
1639425510000|2021-12-13 19:58:30|309.42|305.32|309.56|305.46|309.6|305.5|309.42|305.32|12
1639425520000|2021-12-13 19:58:40|309.57|305.47|309.41|305.31|309.64|305.54|309.37|305.27|25
1639425530000|2021-12-13 19:58:50|309.4|305.3|309.5|305.4|309.68|305.58|309.4|305.3|26
1639425540000|2021-12-13 19:59:00|309.49|305.39|309.63|305.53|309.64|305.54|309.37|305.27|33
1639425550000|2021-12-13 19:59:10|309.61|305.51|309.43|305.33|309.68|305.58|309.43|305.33|30
1639425560000|2021-12-13 19:59:20|309.38|305.28|308.77|304.67|309.38|305.28|308.62|304.52|27
1639425570000|2021-12-13 19:59:30|308.65|304.55|308.74|304.64|308.74|304.64|308.63|304.53|12
1639425580000|2021-12-13 19:59:40|308.71|304.61|308.66|304.56|308.77|304.67|308.66|304.56|16
1639425590000|2021-12-13 19:59:50|308.65|304.55|308.88|304.78|308.88|304.78|308.63|304.53|17
1639425600000|2021-12-13 20:00:00|308.83|304.73|308.53|304.43|308.83|304.73|308.52|304.42|25
1639425610000|2021-12-13 20:00:10|308.61|304.51|308.46|304.36|308.71|304.61|308.46|304.36|27
1639425620000|2021-12-13 20:00:20|308.47|304.37|308.59|304.49|308.68|304.58|308.43|304.33|22
1639425630000|2021-12-13 20:00:30|308.56|304.46|308.25|304.15|308.57|304.47|308.16|304.06|28
1639425640000|2021-12-13 20:00:40|308.26|304.16|308.36|304.26|308.36|304.26|308.19|304.09|23
1639425650000|2021-12-13 20:00:50|308.32|304.22|308.26|304.16|308.43|304.33|308.24|304.14|18
1639425660000|2021-12-13 20:01:00|308.24|304.14|308.4|304.3|308.4|304.3|308.19|304.09|30
1639425670000|2021-12-13 20:01:10|308.32|304.22|308.52|304.42|308.58|304.48|308.32|304.22|20
1639425680000|2021-12-13 20:01:20|308.66|304.56|308.7|304.6|308.79|304.69|308.51|304.41|23
1639425690000|2021-12-13 20:01:30|308.79|304.69|308.56|304.46|308.8|304.7|308.56|304.46|23
1639425700000|2021-12-13 20:01:40|308.55|304.45|309.31|305.21|309.33|305.23|308.5|304.4|28
1639425710000|2021-12-13 20:01:50|309.33|305.23|309.22|305.12|309.43|305.33|309.14|305.04|21
1639425720000|2021-12-13 20:02:00|309.2|305.1|309.21|305.11|309.24|305.14|309.01|304.91|23
1639425730000|2021-12-13 20:02:10|309.17|305.07|309.57|305.47|309.61|305.51|309.17|305.07|19
1639425740000|2021-12-13 20:02:20|309.45|305.35|309.49|305.39|309.53|305.43|309.41|305.31|18
1639425750000|2021-12-13 20:02:30|309.48|305.38|309.64|305.54|309.67|305.57|309.46|305.36|24
1639425760000|2021-12-13 20:02:40|309.69|305.59|309.63|305.53|309.79|305.69|309.63|305.53|16
1639425770000|2021-12-13 20:02:50|309.61|305.51|309.61|305.51|309.7|305.6|309.51|305.41|22
1639425780000|2021-12-13 20:03:00|309.59|305.49|309.85|305.75|309.88|305.78|309.59|305.49|17
1639425790000|2021-12-13 20:03:10|309.84|305.74|309.66|305.56|309.84|305.74|309.54|305.44|21
1639425800000|2021-12-13 20:03:20|309.72|305.62|309.87|305.77|309.91|305.81|309.72|305.62|13
1639425810000|2021-12-13 20:03:30|309.98|305.88|310.2|306.1|310.33|306.23|309.97|305.87|24
1639425820000|2021-12-13 20:03:40|310.21|306.11|310.25|306.15|310.42|306.32|310.05|305.95|27
1639425830000|2021-12-13 20:03:50|310.24|306.14|310.21|306.11|310.3|306.2|310.09|305.99|26
1639425840000|2021-12-13 20:04:00|310.2|306.1|309.96|305.86|310.29|306.19|309.8|305.7|24
1639425850000|2021-12-13 20:04:10|309.85|305.75|309.68|305.58|309.85|305.75|309.68|305.58|9
1639425860000|2021-12-13 20:04:20|309.69|305.59|309.42|305.32|309.81|305.71|309.42|305.32|23
1639425870000|2021-12-13 20:04:30|309.41|305.31|309.74|305.64|309.74|305.64|309.41|305.31|28
1639425880000|2021-12-13 20:04:40|309.8|305.7|309.77|305.67|309.81|305.71|309.64|305.54|23
1639425890000|2021-12-13 20:04:50|309.76|305.66|309.53|305.43|309.77|305.67|309.53|305.43|22
1639425900000|2021-12-13 20:05:00|309.49|305.39|309.57|305.47|309.68|305.58|309.45|305.35|16
1639425910000|2021-12-13 20:05:10|309.56|305.46|309.56|305.46|309.57|305.47|309.49|305.39|10
1639425920000|2021-12-13 20:05:20|309.55|305.45|309.51|305.41|309.56|305.46|309.42|305.32|12
1639425930000|2021-12-13 20:05:30|309.47|305.37|308.82|304.72|309.48|305.38|308.82|304.72|20
1639425940000|2021-12-13 20:05:40|308.84|304.74|309.25|305.15|309.28|305.18|308.79|304.69|22
1639425950000|2021-12-13 20:05:50|309.24|305.14|309.37|305.27|309.48|305.38|309.17|305.07|16
1639425960000|2021-12-13 20:06:00|309.33|305.23|309.36|305.26|309.36|305.26|309.14|305.04|21
1639425970000|2021-12-13 20:06:10|309.29|305.19|309.34|305.24|309.44|305.34|309.25|305.15|21
1639425980000|2021-12-13 20:06:20|309.39|305.29|309.47|305.37|309.47|305.37|309.3|305.2|22
1639425990000|2021-12-13 20:06:30|309.46|305.36|309.55|305.45|309.55|305.45|309.4|305.3|18
1639426000000|2021-12-13 20:06:40|309.66|305.56|309.62|305.52|309.67|305.57|309.53|305.43|17
1639426010000|2021-12-13 20:06:50|309.55|305.45|309.61|305.51|309.65|305.55|309.5|305.4|12
1639426020000|2021-12-13 20:07:00|309.65|305.55|310.22|306.12|310.22|306.12|309.61|305.51|22
1639426030000|2021-12-13 20:07:10|310.35|306.25|310.46|306.36|310.61|306.51|310.35|306.25|27
1639426040000|2021-12-13 20:07:20|310.47|306.37|310.99|306.89|311.05|306.95|310.46|306.36|23
1639426050000|2021-12-13 20:07:30|310.89|306.79|311.15|307.05|311.16|307.06|310.8|306.7|23
1639426060000|2021-12-13 20:07:40|311.21|307.11|311.19|307.09|311.28|307.18|311.13|307.03|27
1639426070000|2021-12-13 20:07:50|311.28|307.18|311.01|306.91|311.28|307.18|310.77|306.67|19
1639426080000|2021-12-13 20:08:00|310.99|306.89|310.72|306.62|311.08|306.98|310.65|306.55|24
1639426090000|2021-12-13 20:08:10|310.73|306.63|310.67|306.57|310.8|306.7|310.66|306.56|13
1639426100000|2021-12-13 20:08:20|310.7|306.6|310.59|306.49|310.82|306.72|310.58|306.48|21
1639426110000|2021-12-13 20:08:30|310.6|306.5|310.6|306.5|310.72|306.62|310.51|306.41|32
1639426120000|2021-12-13 20:08:40|310.58|306.48|310.63|306.53|310.63|306.53|310.55|306.45|23
1639426130000|2021-12-13 20:08:50|310.64|306.54|310.79|306.69|310.81|306.71|310.61|306.51|22
1639426140000|2021-12-13 20:09:00|310.8|306.7|310.96|306.86|310.96|306.86|310.62|306.52|20
1639426150000|2021-12-13 20:09:10|310.9|306.8|311.14|307.04|311.14|307.04|310.89|306.79|16
1639426160000|2021-12-13 20:09:20|311.13|307.03|311.24|307.14|311.24|307.14|311.13|307.03|11
1639426170000|2021-12-13 20:09:30|311.32|307.22|311.38|307.28|311.45|307.35|311.29|307.19|17
1639426180000|2021-12-13 20:09:40|311.39|307.29|311.36|307.26|311.39|307.29|311.3|307.2|11
1639426190000|2021-12-13 20:09:50|311.32|307.22|311.31|307.21|311.38|307.28|311.26|307.16|14
1639426200000|2021-12-13 20:10:00|311.33|307.23|311.39|307.29|311.51|307.41|311.27|307.17|24
1639426210000|2021-12-13 20:10:10|311.38|307.28|311.5|307.4|311.54|307.44|311.33|307.23|14
1639426220000|2021-12-13 20:10:20|311.46|307.36|311.49|307.39|311.55|307.45|311.44|307.34|18
1639426230000|2021-12-13 20:10:30|311.41|307.31|311.31|307.21|311.56|307.46|311.31|307.21|14
1639426240000|2021-12-13 20:10:40|311.32|307.22|310.81|306.71|311.38|307.28|310.75|306.65|29
1639426250000|2021-12-13 20:10:50|310.82|306.72|310.76|306.66|310.89|306.79|310.74|306.64|22
1639426260000|2021-12-13 20:11:00|310.8|306.7|311.31|307.21|311.33|307.23|310.8|306.7|23
1639426270000|2021-12-13 20:11:10|311.29|307.19|311.47|307.37|311.48|307.38|311.21|307.11|19
1639426280000|2021-12-13 20:11:20|311.42|307.32|311.52|307.42|311.59|307.49|311.42|307.32|14
1639426290000|2021-12-13 20:11:30|311.58|307.48|311.46|307.36|311.59|307.49|311.46|307.36|9
1639426300000|2021-12-13 20:11:40|311.51|307.41|311.34|307.24|311.51|307.41|311.34|307.24|14
1639426310000|2021-12-13 20:11:50|311.33|307.23|311.3|307.2|311.36|307.26|311.13|307.03|7
1639426320000|2021-12-13 20:12:00|311.36|307.26|311.3|307.2|311.36|307.26|311.3|307.2|15
1639426330000|2021-12-13 20:12:10|311.36|307.26|311.45|307.35|311.45|307.35|311.34|307.24|13
1639426340000|2021-12-13 20:12:20|311.44|307.34|311.31|307.21|311.45|307.35|311.3|307.2|11
1639426350000|2021-12-13 20:12:30|311.3|307.2|311.52|307.42|311.52|307.42|311.3|307.2|12
1639426360000|2021-12-13 20:12:40|311.5|307.4|311.47|307.37|311.52|307.42|311.41|307.31|16
1639426370000|2021-12-13 20:12:50|311.53|307.43|311.6|307.5|311.69|307.59|311.53|307.43|15
1639426380000|2021-12-13 20:13:00|311.59|307.49|311.42|307.32|311.59|307.49|311.38|307.28|28
1639426390000|2021-12-13 20:13:10|311.44|307.34|311.65|307.55|311.65|307.55|311.41|307.31|20
1639426400000|2021-12-13 20:13:20|311.66|307.56|311.59|307.49|311.71|307.61|311.5|307.4|21
1639426410000|2021-12-13 20:13:30|311.53|307.43|311.55|307.45|311.62|307.52|311.49|307.39|10
1639426420000|2021-12-13 20:13:40|311.54|307.44|311.47|307.37|311.72|307.62|311.41|307.31|22
1639426430000|2021-12-13 20:13:50|311.49|307.39|311.68|307.58|311.69|307.59|311.49|307.39|21
1639426440000|2021-12-13 20:14:00|311.61|307.51|311.69|307.59|311.7|307.6|311.54|307.44|15
1639426450000|2021-12-13 20:14:10|311.7|307.6|311.7|307.6|311.79|307.69|311.63|307.53|14
1639426460000|2021-12-13 20:14:20|311.71|307.61|311.79|307.69|311.79|307.69|311.71|307.61|10
1639426470000|2021-12-13 20:14:30|311.63|307.53|311.71|307.61|311.8|307.7|311.6|307.5|11
1639426480000|2021-12-13 20:14:40|311.79|307.69|311.51|307.41|311.79|307.69|311.5|307.4|19
1639426490000|2021-12-13 20:14:50|311.53|307.43|311.66|307.56|311.68|307.58|311.53|307.43|8
1639426500000|2021-12-13 20:15:00|311.65|307.55|311.61|307.51|311.65|307.55|311.56|307.46|11
1639426510000|2021-12-13 20:15:10|311.59|307.49|311.61|307.51|311.64|307.54|311.58|307.48|9
1639426520000|2021-12-13 20:15:20|311.64|307.54|311.54|307.44|311.64|307.54|311.43|307.33|10
1639426530000|2021-12-13 20:15:30|311.55|307.45|311.4|307.3|311.62|307.52|311.4|307.3|25
1639426540000|2021-12-13 20:15:40|311.39|307.29|311.43|307.33|311.46|307.36|311.26|307.16|25
1639426550000|2021-12-13 20:15:50|311.42|307.32|311.36|307.26|311.45|307.35|311.35|307.25|13
1639426560000|2021-12-13 20:16:00|311.22|307.12|311.4|307.3|311.48|307.38|311.22|307.12|19
1639426570000|2021-12-13 20:16:10|311.3|307.2|311.21|307.11|311.32|307.22|311.2|307.1|17
1639426580000|2021-12-13 20:16:20|311.2|307.1|310.75|306.65|311.26|307.16|310.75|306.65|14
1639426590000|2021-12-13 20:16:30|310.73|306.63|310.53|306.43|310.73|306.63|310.47|306.37|24
1639426600000|2021-12-13 20:16:40|310.54|306.44|310.4|306.3|310.54|306.44|310.38|306.28|23
1639426610000|2021-12-13 20:16:50|310.48|306.38|310.52|306.42|310.52|306.42|310.46|306.36|10
1639426620000|2021-12-13 20:17:00|310.54|306.44|310.61|306.51|310.67|306.57|310.54|306.44|12
1639426630000|2021-12-13 20:17:10|310.65|306.55|310.59|306.49|310.75|306.65|310.52|306.42|11
1639426640000|2021-12-13 20:17:20|310.6|306.5|310.67|306.57|310.71|306.61|310.53|306.43|15
1639426650000|2021-12-13 20:17:30|310.52|306.42|310.62|306.52|310.7|306.6|310.52|306.42|13
1639426660000|2021-12-13 20:17:40|310.6|306.5|310.55|306.45|310.67|306.57|310.52|306.42|10
1639426670000|2021-12-13 20:17:50|310.52|306.42|310.67|306.57|310.67|306.57|310.52|306.42|10
1639426680000|2021-12-13 20:18:00|310.69|306.59|310.76|306.66|310.77|306.67|310.69|306.59|5
1639426690000|2021-12-13 20:18:10|310.8|306.7|310.76|306.66|310.8|306.7|310.61|306.51|8
1639426700000|2021-12-13 20:18:20|310.77|306.67|310.59|306.49|310.85|306.75|310.59|306.49|12
1639426710000|2021-12-13 20:18:30|310.7|306.6|310.09|305.99|310.7|306.6|309.97|305.87|31
1639426720000|2021-12-13 20:18:40|310.05|305.95|310|305.9|310.31|306.21|309.95|305.85|16
1639426730000|2021-12-13 20:18:50|309.99|305.89|309.86|305.76|310.21|306.11|309.86|305.76|22
1639426740000|2021-12-13 20:19:00|309.89|305.79|309.91|305.81|310|305.9|309.77|305.67|20
1639426750000|2021-12-13 20:19:10|309.9|305.8|309.73|305.63|309.9|305.8|309.73|305.63|18
1639426760000|2021-12-13 20:19:20|309.72|305.62|309.9|305.8|309.9|305.8|309.72|305.62|9
1639426770000|2021-12-13 20:19:30|309.89|305.79|309.57|305.47|309.89|305.79|309.52|305.42|16
1639426780000|2021-12-13 20:19:40|309.6|305.5|309.46|305.36|309.61|305.51|309.4|305.3|26
1639426790000|2021-12-13 20:19:50|309.47|305.37|309.48|305.38|309.53|305.43|309.4|305.3|21
1639426800000|2021-12-13 20:20:00|309.5|305.4|309.5|305.4|309.64|305.54|309.45|305.35|17
1639426810000|2021-12-13 20:20:10|309.48|305.38|309.5|305.4|309.64|305.54|309.42|305.32|21
1639426820000|2021-12-13 20:20:20|309.52|305.42|309.52|305.42|309.52|305.42|309.37|305.27|18
1639426830000|2021-12-13 20:20:30|309.51|305.41|309.54|305.44|309.61|305.51|309.45|305.35|17
1639426840000|2021-12-13 20:20:40|309.53|305.43|309.51|305.41|309.6|305.5|309.44|305.34|12
1639426850000|2021-12-13 20:20:50|309.5|305.4|309.49|305.39|309.56|305.46|309.43|305.33|28
1639426860000|2021-12-13 20:21:00|309.48|305.38|309.35|305.25|309.52|305.42|309.35|305.25|17
1639426870000|2021-12-13 20:21:10|309.33|305.23|309.41|305.31|309.42|305.32|309.28|305.18|16
1639426880000|2021-12-13 20:21:20|309.07|304.97|309.04|304.94|309.07|304.97|308.89|304.79|20
1639426890000|2021-12-13 20:21:30|309.13|305.03|309.43|305.33|309.45|305.35|309.13|305.03|19
1639426900000|2021-12-13 20:21:40|309.33|305.23|309.23|305.13|309.4|305.3|309.14|305.04|20
1639426910000|2021-12-13 20:21:50|309.24|305.14|309.34|305.24|309.37|305.27|309.24|305.14|18
1639426920000|2021-12-13 20:22:00|309.37|305.27|309.71|305.61|309.71|305.61|309.37|305.27|20
1639426930000|2021-12-13 20:22:10|309.74|305.64|310.41|306.31|310.42|306.32|309.72|305.62|20
1639426940000|2021-12-13 20:22:20|310.42|306.32|310.39|306.29|310.62|306.52|310.37|306.27|22
1639426950000|2021-12-13 20:22:30|310.36|306.26|310.46|306.36|310.51|306.41|310.35|306.25|24
1639426960000|2021-12-13 20:22:40|310.47|306.37|310.31|306.21|310.54|306.44|310.24|306.14|21
1639426970000|2021-12-13 20:22:50|310.32|306.22|309.84|305.74|310.41|306.31|309.84|305.74|24
1639426980000|2021-12-13 20:23:00|309.83|305.73|309.9|305.8|309.9|305.8|309.64|305.54|25
1639426990000|2021-12-13 20:23:10|309.91|305.81|309.99|305.89|309.99|305.89|309.83|305.73|10
1639427000000|2021-12-13 20:23:20|309.91|305.81|310.17|306.07|310.17|306.07|309.91|305.81|10
1639427010000|2021-12-13 20:23:30|310.2|306.1|310.34|306.24|310.36|306.26|310.13|306.03|19
1639427020000|2021-12-13 20:23:40|310.41|306.31|310.18|306.08|310.51|306.41|310.18|306.08|27
1639427030000|2021-12-13 20:23:50|310.19|306.09|310.18|306.08|310.26|306.16|310.17|306.07|13
1639427040000|2021-12-13 20:24:00|310.21|306.11|310.31|306.21|310.31|306.21|310.15|306.05|16
1639427050000|2021-12-13 20:24:10|310.33|306.23|310.23|306.13|310.38|306.28|310.22|306.12|11
1639427060000|2021-12-13 20:24:20|310.23|306.13|310.18|306.08|310.24|306.14|310.17|306.07|13
1639427070000|2021-12-13 20:24:30|310.14|306.04|309.54|305.44|310.14|306.04|309.54|305.44|17
1639427080000|2021-12-13 20:24:40|309.52|305.42|309.5|305.4|309.64|305.54|309.42|305.32|13
1639427090000|2021-12-13 20:24:50|309.51|305.41|309.72|305.62|309.72|305.62|309.5|305.4|11
1639427100000|2021-12-13 20:25:00|309.73|305.63|309.63|305.53|309.8|305.7|309.63|305.53|12
1639427110000|2021-12-13 20:25:10|309.62|305.52|309.46|305.36|309.62|305.52|309.36|305.26|18
1639427120000|2021-12-13 20:25:20|309.47|305.37|309.56|305.46|309.56|305.46|309.43|305.33|10
1639427130000|2021-12-13 20:25:30|309.55|305.45|309.4|305.3|309.69|305.59|309.38|305.28|18
1639427140000|2021-12-13 20:25:40|309.35|305.25|309.48|305.38|309.53|305.43|309.35|305.25|20
1639427150000|2021-12-13 20:25:50|309.49|305.39|309.34|305.24|309.49|305.39|309.34|305.24|18
1639427160000|2021-12-13 20:26:00|309.37|305.27|309.45|305.35|309.48|305.38|309.31|305.21|15
1639427170000|2021-12-13 20:26:10|309.47|305.37|309.52|305.42|309.52|305.42|309.44|305.34|7
1639427180000|2021-12-13 20:26:20|309.54|305.44|309.54|305.44|309.63|305.53|309.52|305.42|10
1639427190000|2021-12-13 20:26:30|309.56|305.46|309.51|305.41|309.71|305.61|309.51|305.41|16
1639427200000|2021-12-13 20:26:40|309.54|305.44|309.48|305.38|309.59|305.49|309.48|305.38|8
1639427210000|2021-12-13 20:26:50|309.47|305.37|309.46|305.36|309.5|305.4|309.33|305.23|12
1639427220000|2021-12-13 20:27:00|309.45|305.35|309.5|305.4|309.5|305.4|309.38|305.28|18
1639427230000|2021-12-13 20:27:10|309.7|305.6|309.5|305.4|309.7|305.6|309.44|305.34|13
1639427240000|2021-12-13 20:27:20|309.49|305.39|309.35|305.25|309.5|305.4|309.35|305.25|18
1639427250000|2021-12-13 20:27:30|309.37|305.27|309.41|305.31|309.43|305.33|309.37|305.27|10
1639427260000|2021-12-13 20:27:40|309.42|305.32|309.39|305.29|309.48|305.38|309.39|305.29|7
1639427270000|2021-12-13 20:27:50|309.4|305.3|309.54|305.44|309.57|305.47|309.39|305.29|11
1639427280000|2021-12-13 20:28:00|309.55|305.45|309.78|305.68|309.78|305.68|309.44|305.34|18
1639427290000|2021-12-13 20:28:10|309.83|305.73|309.78|305.68|309.86|305.76|309.7|305.6|8
1639427300000|2021-12-13 20:28:20|309.86|305.76|310.25|306.15|310.37|306.27|309.83|305.73|21
1639427310000|2021-12-13 20:28:30|310.22|306.12|309.87|305.77|310.26|306.16|309.87|305.77|14
1639427320000|2021-12-13 20:28:40|309.84|305.74|309.76|305.66|309.84|305.74|309.74|305.64|17
1639427330000|2021-12-13 20:28:50|309.75|305.65|309.82|305.72|309.85|305.75|309.75|305.65|6
1639427340000|2021-12-13 20:29:00|309.81|305.71|309.62|305.52|309.81|305.71|309.62|305.52|10
1639427350000|2021-12-13 20:29:10|309.63|305.53|309.79|305.69|309.81|305.71|309.63|305.53|8
1639427360000|2021-12-13 20:29:20|309.8|305.7|310.26|306.16|310.26|306.16|309.8|305.7|12
1639427370000|2021-12-13 20:29:30|310.15|306.05|310.31|306.21|310.4|306.3|310.15|306.05|16
1639427380000|2021-12-13 20:29:40|310.34|306.24|309.84|305.74|310.34|306.24|309.83|305.73|13
1639427390000|2021-12-13 20:29:50|309.9|305.8|309.84|305.74|309.91|305.81|309.83|305.73|7
1639427400000|2021-12-13 20:30:00|309.83|305.73|309.52|305.42|309.83|305.73|309.52|305.42|24
1639427410000|2021-12-13 20:30:10|309.55|305.45|309.61|305.51|309.69|305.59|309.51|305.41|12
1639427420000|2021-12-13 20:30:20|309.62|305.52|310|305.9|310|305.9|309.62|305.52|12
1639427430000|2021-12-13 20:30:30|309.98|305.88|309.95|305.85|310|305.9|309.94|305.84|9
1639427440000|2021-12-13 20:30:40|310|305.9|310|305.9|310|305.9|309.82|305.72|12
1639427450000|2021-12-13 20:30:50|310.01|305.91|310.22|306.12|310.22|306.12|310|305.9|9
1639427460000|2021-12-13 20:31:00|310.25|306.15|310.26|306.16|310.34|306.24|310.25|306.15|9
1639427470000|2021-12-13 20:31:10|310.3|306.2|310.28|306.18|310.32|306.22|310.2|306.1|10
1639427480000|2021-12-13 20:31:20|310.27|306.17|310.22|306.12|310.32|306.22|310.22|306.12|10
1639427490000|2021-12-13 20:31:30|310.21|306.11|310.5|306.4|310.5|306.4|310.21|306.11|7
1639427500000|2021-12-13 20:31:40|310.52|306.42|310.46|306.36|310.52|306.42|310.3|306.2|16
1639427510000|2021-12-13 20:31:50|310.45|306.35|310.37|306.27|310.53|306.43|310.37|306.27|8
1639427520000|2021-12-13 20:32:00|310.38|306.28|310.39|306.29|310.42|306.32|310.35|306.25|9
1639427530000|2021-12-13 20:32:10|310.48|306.38|309.76|305.66|310.48|306.38|309.76|305.66|22
1639427540000|2021-12-13 20:32:20|309.75|305.65|309.62|305.52|309.77|305.67|309.61|305.51|18
1639427550000|2021-12-13 20:32:30|309.6|305.5|309.6|305.5|309.62|305.52|309.59|305.49|7
1639427560000|2021-12-13 20:32:40|309.62|305.52|309.63|305.53|309.72|305.62|309.62|305.52|8
1639427570000|2021-12-13 20:32:50|309.69|305.59|309.81|305.71|309.82|305.72|309.69|305.59|6
1639427580000|2021-12-13 20:33:00|309.78|305.68|309.59|305.49|309.78|305.68|309.52|305.42|12
1639427590000|2021-12-13 20:33:10|309.54|305.44|309.38|305.28|309.57|305.47|309.29|305.19|19
1639427600000|2021-12-13 20:33:20|309.39|305.29|309.59|305.49|309.59|305.49|309.39|305.29|12
1639427610000|2021-12-13 20:33:30|309.63|305.53|309.54|305.44|309.68|305.58|309.5|305.4|17
1639427620000|2021-12-13 20:33:40|309.55|305.45|309.38|305.28|309.6|305.5|309.33|305.23|21
1639427630000|2021-12-13 20:33:50|309.36|305.26|309.38|305.28|309.4|305.3|309.33|305.23|7
1639427640000|2021-12-13 20:34:00|309.36|305.26|309.38|305.28|309.4|305.3|309.3|305.2|9
1639427650000|2021-12-13 20:34:10|309.27|305.17|309.2|305.1|309.29|305.19|309.09|304.99|14
1639427660000|2021-12-13 20:34:20|309.22|305.12|309.28|305.18|309.29|305.19|309.17|305.07|10
1639427670000|2021-12-13 20:34:30|309.24|305.14|309.27|305.17|309.29|305.19|309.24|305.14|8
1639427680000|2021-12-13 20:34:40|309.26|305.16|309.26|305.16|309.33|305.23|309.18|305.08|13
1639427690000|2021-12-13 20:34:50|309.29|305.19|309.27|305.17|309.32|305.22|309.24|305.14|13
1639427700000|2021-12-13 20:35:00|308.99|304.89|308.75|304.65|309.07|304.97|308.64|304.54|18
1639427710000|2021-12-13 20:35:10|308.76|304.66|308.59|304.49|308.81|304.71|308.54|304.44|21
1639427720000|2021-12-13 20:35:20|308.6|304.5|308.6|304.5|308.71|304.61|308.59|304.49|10
1639427730000|2021-12-13 20:35:30|308.57|304.47|308.6|304.5|308.6|304.5|308.43|304.33|16
1639427740000|2021-12-13 20:35:40|308.59|304.49|308.6|304.5|308.7|304.6|308.58|304.48|14
1639427750000|2021-12-13 20:35:50|308.61|304.51|308.61|304.51|308.69|304.59|308.6|304.5|13
1639427760000|2021-12-13 20:36:00|308.6|304.5|308.75|304.65|308.75|304.65|308.6|304.5|6
1639427770000|2021-12-13 20:36:10|308.72|304.62|308.79|304.69|308.87|304.77|308.7|304.6|9
1639427780000|2021-12-13 20:36:20|308.84|304.74|308.87|304.77|308.9|304.8|308.7|304.6|12
1639427790000|2021-12-13 20:36:30|308.86|304.76|308.87|304.77|308.99|304.89|308.86|304.76|14
1639427800000|2021-12-13 20:36:40|308.88|304.78|308.64|304.54|308.88|304.78|308.53|304.43|26
1639427810000|2021-12-13 20:36:50|308.67|304.57|308.8|304.7|308.8|304.7|308.64|304.54|11
1639427820000|2021-12-13 20:37:00|308.82|304.72|308.9|304.8|308.99|304.89|308.81|304.71|7
1639427830000|2021-12-13 20:37:10|308.92|304.82|308.88|304.78|308.92|304.82|308.76|304.66|10
1639427840000|2021-12-13 20:37:20|308.82|304.72|308.7|304.6|308.82|304.72|308.66|304.56|8
1639427850000|2021-12-13 20:37:30|308.68|304.58|308.58|304.48|308.71|304.61|308.55|304.45|14
1639427860000|2021-12-13 20:37:40|308.55|304.45|308.37|304.27|308.63|304.53|308.29|304.19|17
1639427870000|2021-12-13 20:37:50|308.38|304.28|308.6|304.5|308.68|304.58|308.37|304.27|21
1639427880000|2021-12-13 20:38:00|308.59|304.49|308.46|304.36|308.62|304.52|308.46|304.36|12
1639427890000|2021-12-13 20:38:10|308.47|304.37|308.35|304.25|308.51|304.41|308.35|304.25|13
1639427900000|2021-12-13 20:38:20|308.36|304.26|308.3|304.2|308.36|304.26|308.3|304.2|8
1639427910000|2021-12-13 20:38:30|308.29|304.19|308.39|304.29|308.5|304.4|308.29|304.19|18
1639427920000|2021-12-13 20:38:40|308.51|304.41|308.58|304.48|308.63|304.53|308.4|304.3|14
1639427930000|2021-12-13 20:38:50|308.56|304.46|308.59|304.49|308.61|304.51|308.47|304.37|27
1639427940000|2021-12-13 20:39:00|308.58|304.48|308.43|304.33|308.61|304.51|308.41|304.31|27
1639427950000|2021-12-13 20:39:10|308.45|304.35|308.23|304.13|308.45|304.35|308.21|304.11|20
1639427960000|2021-12-13 20:39:20|308.22|304.12|308.21|304.11|308.28|304.18|308.08|303.98|11
1639427970000|2021-12-13 20:39:30|308.22|304.12|308.17|304.07|308.22|304.12|308.12|304.02|13
1639427980000|2021-12-13 20:39:40|308.12|304.02|308.14|304.04|308.21|304.11|308.11|304.01|15
1639427990000|2021-12-13 20:39:50|308.21|304.11|308.14|304.04|308.21|304.11|308.05|303.95|6
1639428000000|2021-12-13 20:40:00|308.21|304.11|308.31|304.21|308.31|304.21|308.16|304.06|13
1639428010000|2021-12-13 20:40:10|308.27|304.17|308.22|304.12|308.27|304.17|308.21|304.11|13
1639428020000|2021-12-13 20:40:20|308.34|304.24|308.21|304.11|308.34|304.24|308.21|304.11|8
1639428030000|2021-12-13 20:40:30|308.2|304.1|307.8|303.7|308.2|304.1|307.8|303.7|14
1639428040000|2021-12-13 20:40:40|307.88|303.78|307.67|303.57|307.88|303.78|307.62|303.52|8
1639428050000|2021-12-13 20:40:50|307.66|303.56|307.74|303.64|307.74|303.64|307.66|303.56|12
1639428060000|2021-12-13 20:41:00|307.73|303.63|308.2|304.1|308.26|304.16|307.73|303.63|17
1639428070000|2021-12-13 20:41:10|308.19|304.09|307.7|303.6|308.26|304.16|307.67|303.57|15
1639428080000|2021-12-13 20:41:20|307.73|303.63|307.7|303.6|307.73|303.63|307.66|303.56|6
1639428090000|2021-12-13 20:41:30|307.71|303.61|307.83|303.73|307.84|303.74|307.71|303.61|8
1639428100000|2021-12-13 20:41:40|307.82|303.72|307.74|303.64|307.91|303.81|307.74|303.64|8
1639428110000|2021-12-13 20:41:50|307.75|303.65|307.74|303.64|307.75|303.65|307.69|303.59|8
1639428120000|2021-12-13 20:42:00|307.75|303.65|307.91|303.81|307.91|303.81|307.75|303.65|7
1639428130000|2021-12-13 20:42:10|307.89|303.79|308.15|304.05|308.16|304.06|307.84|303.74|19
1639428140000|2021-12-13 20:42:20|308.2|304.1|308.37|304.27|308.41|304.31|308.2|304.1|8
1639428150000|2021-12-13 20:42:30|308.22|304.12|308.23|304.13|308.32|304.22|308.2|304.1|10
1639428160000|2021-12-13 20:42:40|308.15|304.05|308.25|304.15|308.25|304.15|308.01|303.91|10
1639428170000|2021-12-13 20:42:50|308.24|304.14|308.22|304.12|308.35|304.25|308.22|304.12|11
1639428180000|2021-12-13 20:43:00|308.2|304.1|308.32|304.22|308.35|304.25|308.2|304.1|8
1639428190000|2021-12-13 20:43:10|308.4|304.3|308.53|304.43|308.58|304.48|308.31|304.21|21
1639428200000|2021-12-13 20:43:20|308.6|304.5|308.72|304.62|308.72|304.62|308.57|304.47|9
1639428210000|2021-12-13 20:43:30|308.74|304.64|308.74|304.64|308.77|304.67|308.72|304.62|9
1639428220000|2021-12-13 20:43:40|308.8|304.7|308.74|304.64|308.81|304.71|308.74|304.64|4
1639428230000|2021-12-13 20:43:50|308.72|304.62|308.89|304.79|308.89|304.79|308.72|304.62|6
1639428240000|2021-12-13 20:44:00|308.74|304.64|308.74|304.64|308.77|304.67|308.74|304.64|6
1639428250000|2021-12-13 20:44:10|308.77|304.67|308.72|304.62|308.77|304.67|308.65|304.55|9
1639428260000|2021-12-13 20:44:20|308.71|304.61|308.7|304.6|308.74|304.64|308.64|304.54|8
1639428270000|2021-12-13 20:44:30|308.79|304.69|308.63|304.53|308.79|304.69|308.63|304.53|6
1639428280000|2021-12-13 20:44:40|308.62|304.52|308.34|304.24|308.62|304.52|308.34|304.24|24
1639428290000|2021-12-13 20:44:50|308.41|304.31|308.31|304.21|308.41|304.31|308.2|304.1|17
1639428300000|2021-12-13 20:45:00|308.33|304.23|308.51|304.41|308.58|304.48|308.32|304.22|18
1639428310000|2021-12-13 20:45:10|308.59|304.49|308.51|304.41|308.77|304.67|308.51|304.41|16
1639428320000|2021-12-13 20:45:20|308.7|304.6|308.7|304.6|308.7|304.6|308.44|304.34|23
1639428330000|2021-12-13 20:45:30|308.69|304.59|308.79|304.69|308.79|304.69|308.62|304.52|10
1639428340000|2021-12-13 20:45:40|308.81|304.71|309.3|305.2|309.3|305.2|308.81|304.71|14
1639428350000|2021-12-13 20:45:50|309.42|305.32|309.35|305.25|309.42|305.32|309.25|305.15|20
1639428360000|2021-12-13 20:46:00|309.24|305.14|309.24|305.14|309.32|305.22|309.21|305.11|17
1639428370000|2021-12-13 20:46:10|309.22|305.12|309.29|305.19|309.29|305.19|309.22|305.12|6
1639428380000|2021-12-13 20:46:20|309.19|305.09|309.26|305.16|309.32|305.22|309.14|305.04|14
1639428390000|2021-12-13 20:46:30|309.28|305.18|309.31|305.21|309.34|305.24|309.28|305.18|13
1639428400000|2021-12-13 20:46:40|309.32|305.22|309.4|305.3|309.4|305.3|309.27|305.17|16
1639428410000|2021-12-13 20:46:50|309.39|305.29|309.46|305.36|309.48|305.38|309.38|305.28|11
1639428420000|2021-12-13 20:47:00|309.45|305.35|309.2|305.1|309.46|305.36|309.18|305.08|19
1639428430000|2021-12-13 20:47:10|309.22|305.12|309.24|305.14|309.25|305.15|309.22|305.12|5
1639428440000|2021-12-13 20:47:20|309.27|305.17|309.34|305.24|309.34|305.24|309.22|305.12|9
1639428450000|2021-12-13 20:47:30|309.28|305.18|309.25|305.15|309.33|305.23|309.25|305.15|8
1639428460000|2021-12-13 20:47:40|309.23|305.13|308.71|304.61|309.24|305.14|308.71|304.61|22
1639428470000|2021-12-13 20:47:50|308.7|304.6|308.72|304.62|308.72|304.62|308.56|304.46|15
1639428480000|2021-12-13 20:48:00|308.74|304.64|308.68|304.58|308.74|304.64|308.6|304.5|14
1639428490000|2021-12-13 20:48:10|308.71|304.61|308.81|304.71|308.89|304.79|308.71|304.61|9
1639428500000|2021-12-13 20:48:20|308.89|304.79|308.89|304.79|308.89|304.79|308.87|304.77|4
1639428510000|2021-12-13 20:48:30|308.93|304.83|309.26|305.16|309.29|305.19|308.88|304.78|13
1639428520000|2021-12-13 20:48:40|309.25|305.15|309.26|305.16|309.26|305.16|309.22|305.12|4
1639428530000|2021-12-13 20:48:50|309.25|305.15|309.27|305.17|309.27|305.17|309.15|305.05|12
1639428540000|2021-12-13 20:49:00|309.21|305.11|309.29|305.19|309.34|305.24|309.1|305|13
1639428550000|2021-12-13 20:49:10|309.39|305.29|309.45|305.35|309.51|305.41|309.29|305.19|17
1639428560000|2021-12-13 20:49:20|309.49|305.39|309.43|305.33|309.49|305.39|309.42|305.32|4
1639428570000|2021-12-13 20:49:30|309.44|305.34|309.4|305.3|309.44|305.34|309.38|305.28|5
1639428580000|2021-12-13 20:49:40|309.44|305.34|309.35|305.25|309.45|305.35|309.35|305.25|10
1639428590000|2021-12-13 20:49:50|309.37|305.27|309.41|305.31|309.43|305.33|309.3|305.2|13
1639428600000|2021-12-13 20:50:00|309.45|305.35|308.91|304.81|309.45|305.35|308.91|304.81|22
1639428610000|2021-12-13 20:50:10|308.92|304.82|308.73|304.63|308.95|304.85|308.66|304.56|19
1639428620000|2021-12-13 20:50:20|308.81|304.71|308.93|304.83|308.94|304.84|308.81|304.71|10
1639428630000|2021-12-13 20:50:30|308.86|304.76|308.78|304.68|308.96|304.86|308.78|304.68|13
1639428640000|2021-12-13 20:50:40|308.77|304.67|308.6|304.5|308.8|304.7|308.6|304.5|19
1639428650000|2021-12-13 20:50:50|308.63|304.53|308.55|304.45|308.63|304.53|308.41|304.31|24
1639428660000|2021-12-13 20:51:00|308.54|304.44|308.58|304.48|308.58|304.48|308.54|304.44|6
1639428670000|2021-12-13 20:51:10|308.57|304.47|308.54|304.44|308.62|304.52|308.54|304.44|8
1639428680000|2021-12-13 20:51:20|308.55|304.45|308.54|304.44|308.58|304.48|308.48|304.38|15
1639428690000|2021-12-13 20:51:30|308.53|304.43|308.61|304.51|308.61|304.51|308.51|304.41|7
1639428700000|2021-12-13 20:51:40|308.6|304.5|308.39|304.29|308.6|304.5|308.39|304.29|21
1639428710000|2021-12-13 20:51:50|308.4|304.3|308.22|304.12|308.41|304.31|308.22|304.12|10
1639428720000|2021-12-13 20:52:00|308.23|304.13|308.49|304.39|308.49|304.39|308.23|304.13|21
1639428730000|2021-12-13 20:52:10|308.48|304.38|308.51|304.41|308.51|304.41|308.43|304.33|8
1639428740000|2021-12-13 20:52:20|308.5|304.4|308.47|304.37|308.5|304.4|308.44|304.34|9
1639428750000|2021-12-13 20:52:30|308.49|304.39|308.59|304.49|308.59|304.49|308.49|304.39|6
1639428760000|2021-12-13 20:52:40|308.62|304.52|308.48|304.38|308.62|304.52|308.48|304.38|3
1639428770000|2021-12-13 20:52:50|308.53|304.43|308.59|304.49|308.61|304.51|308.53|304.43|8
1639428780000|2021-12-13 20:53:00|308.54|304.44|308.55|304.45|308.7|304.6|308.5|304.4|14
1639428790000|2021-12-13 20:53:10|308.67|304.57|308.67|304.57|308.69|304.59|308.55|304.45|12
1639428800000|2021-12-13 20:53:20|308.78|304.68|308.78|304.68|308.78|304.68|308.78|304.68|1
1639428810000|2021-12-13 20:53:30|308.72|304.62|309.08|304.98|309.08|304.98|308.72|304.62|9
1639428820000|2021-12-13 20:53:40|309.07|304.97|309.66|305.56|309.66|305.56|309.07|304.97|19
1639428830000|2021-12-13 20:53:50|309.64|305.54|309.84|305.74|309.89|305.79|309.64|305.54|21
1639428840000|2021-12-13 20:54:00|309.83|305.73|310.07|305.97|310.07|305.97|309.82|305.72|19
1639428850000|2021-12-13 20:54:10|309.99|305.89|309.99|305.89|309.99|305.89|309.9|305.8|10
1639428860000|2021-12-13 20:54:20|309.94|305.84|310.07|305.97|310.07|305.97|309.82|305.72|13
1639428870000|2021-12-13 20:54:30|310.01|305.91|309.99|305.89|310.01|305.91|309.91|305.81|7
1639428880000|2021-12-13 20:54:40|309.94|305.84|309.99|305.89|309.99|305.89|309.9|305.8|15
1639428890000|2021-12-13 20:54:50|309.96|305.86|309.79|305.69|309.96|305.86|309.68|305.58|10
1639428900000|2021-12-13 20:55:00|309.8|305.7|309.97|305.87|309.97|305.87|309.8|305.7|18
1639428910000|2021-12-13 20:55:10|309.99|305.89|309.76|305.66|309.99|305.89|309.69|305.59|20
1639428920000|2021-12-13 20:55:20|309.77|305.67|309.82|305.72|309.82|305.72|309.76|305.66|5
1639428930000|2021-12-13 20:55:30|309.83|305.73|309.99|305.89|309.99|305.89|309.83|305.73|14
1639428940000|2021-12-13 20:55:40|310.07|305.97|309.89|305.79|310.08|305.98|309.86|305.76|16
1639428950000|2021-12-13 20:55:50|309.85|305.75|309.83|305.73|309.9|305.8|309.8|305.7|16
1639428960000|2021-12-13 20:56:00|309.84|305.74|309.64|305.54|309.88|305.78|309.64|305.54|16
1639428970000|2021-12-13 20:56:10|309.66|305.56|309.72|305.62|309.72|305.62|309.59|305.49|23
1639428980000|2021-12-13 20:56:20|309.68|305.58|309.52|305.42|309.71|305.61|309.5|305.4|19
1639428990000|2021-12-13 20:56:30|309.53|305.43|309.64|305.54|309.75|305.65|309.53|305.43|30
1639429000000|2021-12-13 20:56:40|309.65|305.55|309.62|305.52|309.72|305.62|309.62|305.52|10
1639429010000|2021-12-13 20:56:50|309.61|305.51|309.4|305.3|309.61|305.51|309.4|305.3|21
1639429020000|2021-12-13 20:57:00|309.41|305.31|309.46|305.36|309.56|305.46|309.4|305.3|16
1639429030000|2021-12-13 20:57:10|309.45|305.35|309.36|305.26|309.45|305.35|309.34|305.24|16
1639429040000|2021-12-13 20:57:20|309.37|305.27|309.35|305.25|309.39|305.29|309.32|305.22|12
1639429050000|2021-12-13 20:57:30|309.39|305.29|309.3|305.2|309.4|305.3|309.3|305.2|17
1639429060000|2021-12-13 20:57:40|309.31|305.21|309.03|304.93|309.35|305.25|309|304.9|23
1639429070000|2021-12-13 20:57:50|309.02|304.92|309.36|305.26|309.36|305.26|309.01|304.91|13
1639429080000|2021-12-13 20:58:00|309.35|305.25|309.38|305.28|309.47|305.37|309.29|305.19|10
1639429090000|2021-12-13 20:58:10|309.39|305.29|309.41|305.31|309.47|305.37|309.34|305.24|12
1639429100000|2021-12-13 20:58:20|309.46|305.36|309.64|305.54|309.64|305.54|309.41|305.31|20
1639429110000|2021-12-13 20:58:30|309.63|305.53|309.8|305.7|309.8|305.7|309.56|305.46|19
1639429120000|2021-12-13 20:58:40|309.77|305.67|309.71|305.61|309.77|305.67|309.69|305.59|4
1639429130000|2021-12-13 20:58:50|309.7|305.6|309.7|305.6|309.71|305.61|309.66|305.56|9
1639429140000|2021-12-13 20:59:00|309.71|305.61|309.58|305.48|309.71|305.61|309.58|305.48|17
1639429150000|2021-12-13 20:59:10|309.61|305.51|309.78|305.68|309.84|305.74|309.61|305.51|13
1639429160000|2021-12-13 20:59:20|309.72|305.62|309.72|305.62|309.83|305.73|309.7|305.6|11
1639429170000|2021-12-13 20:59:30|309.74|305.64|309.66|305.56|309.74|305.64|309.66|305.56|8
1639429180000|2021-12-13 20:59:40|309.64|305.54|309.54|305.44|309.64|305.54|309.46|305.36|13
1639429190000|2021-12-13 20:59:50|309.55|305.45|309.76|305.66|309.76|305.66|309.55|305.45|13
1639429200000|2021-12-13 21:00:00|309.77|305.67|309.8|305.7|309.83|305.73|309.72|305.62|7
1639429210000|2021-12-13 21:00:10|309.78|305.68|309.52|305.42|309.79|305.69|309.5|305.4|18
1639429220000|2021-12-13 21:00:20|309.54|305.44|309.88|305.78|309.88|305.78|309.54|305.44|12
1639429230000|2021-12-13 21:00:30|309.77|305.67|309.82|305.72|309.87|305.77|309.77|305.67|10
1639429240000|2021-12-13 21:00:40|309.81|305.71|309.8|305.7|309.82|305.72|309.75|305.65|10
1639429250000|2021-12-13 21:00:50|309.85|305.75|309.94|305.84|309.94|305.84|309.85|305.75|4
1639429260000|2021-12-13 21:01:00|309.99|305.89|310.3|306.2|310.38|306.28|309.96|305.86|16
1639429270000|2021-12-13 21:01:10|310.31|306.21|310.37|306.27|310.46|306.36|310.23|306.13|14
1639429280000|2021-12-13 21:01:20|310.34|306.24|310.38|306.28|310.49|306.39|310.34|306.24|12
1639429290000|2021-12-13 21:01:30|310.37|306.27|310.36|306.26|310.45|306.35|310.36|306.26|16
1639429300000|2021-12-13 21:01:40|310.38|306.28|310.48|306.38|310.74|306.64|310.38|306.28|23
1639429310000|2021-12-13 21:01:50|310.51|306.41|310.32|306.22|310.51|306.41|310.32|306.22|19
1639429320000|2021-12-13 21:02:00|310.31|306.21|310.31|306.21|310.38|306.28|310.3|306.2|10
1639429330000|2021-12-13 21:02:10|310.32|306.22|310.28|306.18|310.42|306.32|310.16|306.06|17
1639429340000|2021-12-13 21:02:20|310.29|306.19|310.33|306.23|310.33|306.23|310.22|306.12|12
1639429350000|2021-12-13 21:02:30|310.36|306.26|310.42|306.32|310.43|306.33|310.36|306.26|16
1639429360000|2021-12-13 21:02:40|310.43|306.33|310.28|306.18|310.43|306.33|310.1|306|12
1639429370000|2021-12-13 21:02:50|310.29|306.19|310.32|306.22|310.36|306.26|310.26|306.16|15
1639429380000|2021-12-13 21:03:00|310.31|306.21|310.41|306.31|310.45|306.35|310.3|306.2|14
1639429390000|2021-12-13 21:03:10|310.4|306.3|310.24|306.14|310.51|306.41|310.24|306.14|14
1639429400000|2021-12-13 21:03:20|310.36|306.26|310.15|306.05|310.36|306.26|310.15|306.05|17
1639429410000|2021-12-13 21:03:30|310.14|306.04|309.67|305.57|310.14|306.04|309.67|305.57|19
1639429420000|2021-12-13 21:03:40|309.68|305.58|309.54|305.44|309.68|305.58|309.54|305.44|16
1639429430000|2021-12-13 21:03:50|309.56|305.46|309.54|305.44|309.61|305.51|309.54|305.44|12
1639429440000|2021-12-13 21:04:00|309.55|305.45|309.5|305.4|309.59|305.49|309.47|305.37|19
1639429450000|2021-12-13 21:04:10|309.49|305.39|309.4|305.3|309.52|305.42|309.4|305.3|18
1639429460000|2021-12-13 21:04:20|309.39|305.29|309.46|305.36|309.49|305.39|309.37|305.27|12
1639429470000|2021-12-13 21:04:30|309.47|305.37|309.42|305.32|309.57|305.47|309.39|305.29|18
1639429480000|2021-12-13 21:04:40|309.47|305.37|309.59|305.49|309.59|305.49|309.42|305.32|17
1639429490000|2021-12-13 21:04:50|309.58|305.48|309.52|305.42|309.63|305.53|309.47|305.37|11
1639429500000|2021-12-13 21:05:00|309.53|305.43|309.54|305.44|309.64|305.54|309.52|305.42|11
1639429510000|2021-12-13 21:05:10|309.45|305.35|309.25|305.15|309.5|305.4|309.25|305.15|13
1639429520000|2021-12-13 21:05:20|309.24|305.14|309.27|305.17|309.27|305.17|309.24|305.14|4
1639429530000|2021-12-13 21:05:30|309.26|305.16|309.28|305.18|309.28|305.18|309.24|305.14|9
1639429540000|2021-12-13 21:05:40|309.26|305.16|309.35|305.25|309.35|305.25|309.25|305.15|10
1639429550000|2021-12-13 21:05:50|309.34|305.24|309.33|305.23|309.34|305.24|309.32|305.22|3
1639429560000|2021-12-13 21:06:00|309.27|305.17|309.26|305.16|309.3|305.2|309.25|305.15|13
1639429570000|2021-12-13 21:06:10|309.33|305.23|309.24|305.14|309.33|305.23|309.24|305.14|9
1639429580000|2021-12-13 21:06:20|309.28|305.18|309.26|305.16|309.28|305.18|309.24|305.14|4
1639429590000|2021-12-13 21:06:30|309.25|305.15|309.17|305.07|309.26|305.16|309.16|305.06|13
1639429600000|2021-12-13 21:06:40|309.18|305.08|308.8|304.7|309.18|305.08|308.8|304.7|8
1639429610000|2021-12-13 21:06:50|308.79|304.69|308.53|304.43|308.79|304.69|308.5|304.4|18
1639429620000|2021-12-13 21:07:00|308.54|304.44|308.53|304.43|308.58|304.48|308.53|304.43|9
1639429630000|2021-12-13 21:07:10|308.51|304.41|308.58|304.48|308.58|304.48|308.48|304.38|10
1639429640000|2021-12-13 21:07:20|308.57|304.47|308.47|304.37|308.64|304.54|308.47|304.37|15
1639429650000|2021-12-13 21:07:30|308.44|304.34|308.41|304.31|308.49|304.39|308.31|304.21|20
1639429660000|2021-12-13 21:07:40|308.43|304.33|308.42|304.32|308.48|304.38|308.29|304.19|10
1639429670000|2021-12-13 21:07:50|308.41|304.31|308.39|304.29|308.45|304.35|308.39|304.29|7
1639429680000|2021-12-13 21:08:00|308.52|304.42|308.39|304.29|308.54|304.44|308.38|304.28|12
1639429690000|2021-12-13 21:08:10|308.38|304.28|308.41|304.31|308.51|304.41|308.38|304.28|11
1639429700000|2021-12-13 21:08:20|308.48|304.38|308.39|304.29|308.48|304.38|308.39|304.29|6
1639429710000|2021-12-13 21:08:30|308.37|304.27|308.51|304.41|308.51|304.41|308.37|304.27|8
1639429720000|2021-12-13 21:08:40|308.5|304.4|308.66|304.56|308.66|304.56|308.47|304.37|13
1639429730000|2021-12-13 21:08:50|308.63|304.53|308.46|304.36|308.64|304.54|308.46|304.36|10
1639429740000|2021-12-13 21:09:00|308.62|304.52|308.7|304.6|308.7|304.6|308.53|304.43|14
1639429750000|2021-12-13 21:09:10|308.73|304.63|308.63|304.53|308.73|304.63|308.62|304.52|11
1639429760000|2021-12-13 21:09:20|308.64|304.54|308.71|304.61|308.76|304.66|308.64|304.54|8
1639429770000|2021-12-13 21:09:30|308.72|304.62|308.51|304.41|308.73|304.63|308.48|304.38|14
1639429780000|2021-12-13 21:09:40|308.52|304.42|308.44|304.34|308.54|304.44|308.39|304.29|24
1639429790000|2021-12-13 21:09:50|308.42|304.32|307.75|303.65|308.48|304.38|307.75|303.65|25
1639429800000|2021-12-13 21:10:00|307.74|303.64|307.88|303.78|307.95|303.85|307.72|303.62|21
1639429810000|2021-12-13 21:10:10|307.89|303.79|307.98|303.88|307.98|303.88|307.81|303.71|12
1639429820000|2021-12-13 21:10:20|307.99|303.89|307.87|303.77|308.03|303.93|307.87|303.77|10
1639429830000|2021-12-13 21:10:30|307.86|303.76|307.94|303.84|307.96|303.86|307.81|303.71|11
1639429840000|2021-12-13 21:10:40|307.92|303.82|307.8|303.7|307.93|303.83|307.76|303.66|13
1639429850000|2021-12-13 21:10:50|307.79|303.69|307.9|303.8|307.9|303.8|307.79|303.69|13
1639429860000|2021-12-13 21:11:00|307.91|303.81|307.77|303.67|307.92|303.82|307.77|303.67|9
1639429870000|2021-12-13 21:11:10|307.76|303.66|307.71|303.61|307.76|303.66|307.7|303.6|8
1639429880000|2021-12-13 21:11:20|307.68|303.58|307.67|303.57|307.76|303.66|307.63|303.53|21
1639429890000|2021-12-13 21:11:30|307.66|303.56|307.94|303.84|307.94|303.84|307.66|303.56|13
1639429900000|2021-12-13 21:11:40|308|303.9|308.32|304.22|308.52|304.42|308|303.9|27
1639429910000|2021-12-13 21:11:50|308.3|304.2|308.35|304.25|308.38|304.28|308.3|304.2|12
1639429920000|2021-12-13 21:12:00|308.32|304.22|308.66|304.56|308.66|304.56|308.29|304.19|24
1639429930000|2021-12-13 21:12:10|308.68|304.58|308.56|304.46|308.7|304.6|308.55|304.45|10
1639429940000|2021-12-13 21:12:20|308.51|304.41|308.55|304.45|308.72|304.62|308.51|304.41|16
1639429950000|2021-12-13 21:12:30|308.56|304.46|308.55|304.45|308.64|304.54|308.51|304.41|18
1639429960000|2021-12-13 21:12:40|308.71|304.61|308.64|304.54|308.71|304.61|308.56|304.46|12
1639429970000|2021-12-13 21:12:50|308.61|304.51|308.44|304.34|308.69|304.59|308.35|304.25|20
1639429980000|2021-12-13 21:13:00|308.43|304.33|308.18|304.08|308.46|304.36|308.18|304.08|17
1639429990000|2021-12-13 21:13:10|307.86|303.76|307.42|303.32|307.88|303.78|307.41|303.31|27
1639430000000|2021-12-13 21:13:20|307.43|303.33|307.85|303.75|307.96|303.86|307.4|303.3|25
1639430010000|2021-12-13 21:13:30|307.84|303.74|307.99|303.89|307.99|303.89|307.74|303.64|21
1639430020000|2021-12-13 21:13:40|308|303.9|308.28|304.18|308.34|304.24|307.99|303.89|20
1639430030000|2021-12-13 21:13:50|308.29|304.19|308.28|304.18|308.37|304.27|308.25|304.15|17
1639430040000|2021-12-13 21:14:00|308.2|304.1|308.49|304.39|308.49|304.39|308.2|304.1|21
1639430050000|2021-12-13 21:14:10|308.5|304.4|308.69|304.59|308.69|304.59|308.5|304.4|9
1639430060000|2021-12-13 21:14:20|308.66|304.56|308.62|304.52|308.71|304.61|308.54|304.44|10
1639430070000|2021-12-13 21:14:30|308.65|304.55|308.57|304.47|308.66|304.56|308.57|304.47|8
1639430080000|2021-12-13 21:14:40|308.56|304.46|308.56|304.46|308.63|304.53|308.56|304.46|9
1639430090000|2021-12-13 21:14:50|308.55|304.45|308.51|304.41|308.56|304.46|308.44|304.34|12
1639430100000|2021-12-13 21:15:00|308.5|304.4|308.55|304.45|308.55|304.45|308.41|304.31|20
1639430110000|2021-12-13 21:15:10|308.56|304.46|308.52|304.42|308.63|304.53|308.52|304.42|15
1639430120000|2021-12-13 21:15:20|308.5|304.4|308.65|304.55|308.69|304.59|308.5|304.4|14
1639430130000|2021-12-13 21:15:30|308.66|304.56|308.72|304.62|308.74|304.64|308.66|304.56|9
1639430140000|2021-12-13 21:15:40|308.73|304.63|308.53|304.43|308.73|304.63|308.53|304.43|14
1639430150000|2021-12-13 21:15:50|308.54|304.44|308.65|304.55|308.66|304.56|308.54|304.44|18
1639430160000|2021-12-13 21:16:00|308.66|304.56|308.66|304.56|308.75|304.65|308.62|304.52|10
1639430170000|2021-12-13 21:16:10|308.67|304.57|308.77|304.67|308.77|304.67|308.67|304.57|5
1639430180000|2021-12-13 21:16:20|308.81|304.71|308.96|304.86|308.96|304.86|308.79|304.69|11
1639430190000|2021-12-13 21:16:30|308.95|304.85|309.25|305.15|309.29|305.19|308.94|304.84|16
1639430200000|2021-12-13 21:16:40|309.37|305.27|309.31|305.21|309.4|305.3|309.25|305.15|16
1639430210000|2021-12-13 21:16:50|309.37|305.27|309.31|305.21|309.37|305.27|309.29|305.19|6
1639430220000|2021-12-13 21:17:00|309.3|305.2|308.95|304.85|309.3|305.2|308.93|304.83|12
1639430230000|2021-12-13 21:17:10|308.96|304.86|308.84|304.74|308.96|304.86|308.84|304.74|11
1639430240000|2021-12-13 21:17:20|308.83|304.73|308.64|304.54|308.86|304.76|308.64|304.54|13
1639430250000|2021-12-13 21:17:30|308.65|304.55|308.53|304.43|308.72|304.62|308.48|304.38|13
1639430260000|2021-12-13 21:17:40|308.54|304.44|308.15|304.05|308.58|304.48|308.11|304.01|22
1639430270000|2021-12-13 21:17:50|307.86|303.76|307.92|303.82|308.02|303.92|307.75|303.65|21
1639430280000|2021-12-13 21:18:00|307.93|303.83|307.91|303.81|308.12|304.02|307.91|303.81|16
1639430290000|2021-12-13 21:18:10|307.92|303.82|307.81|303.71|307.98|303.88|307.81|303.71|14
1639430300000|2021-12-13 21:18:20|307.82|303.72|307.79|303.69|307.83|303.73|307.73|303.63|15
1639430310000|2021-12-13 21:18:30|307.8|303.7|307.8|303.7|307.8|303.7|307.73|303.63|10
1639430320000|2021-12-13 21:18:40|307.75|303.65|307.62|303.52|307.76|303.66|307.6|303.5|11
1639430330000|2021-12-13 21:18:50|307.63|303.53|307.8|303.7|307.81|303.71|307.63|303.53|12
1639430340000|2021-12-13 21:19:00|307.78|303.68|307.49|303.39|307.78|303.68|307.49|303.39|13
1639430350000|2021-12-13 21:19:10|307.48|303.38|307.72|303.62|307.94|303.84|307.48|303.38|20
1639430360000|2021-12-13 21:19:20|307.75|303.65|307.53|303.43|307.75|303.65|307.53|303.43|22
1639430370000|2021-12-13 21:19:30|307.55|303.45|307.7|303.6|307.72|303.62|307.48|303.38|12
1639430380000|2021-12-13 21:19:40|307.55|303.45|307.78|303.68|307.8|303.7|307.55|303.45|18
1639430390000|2021-12-13 21:19:50|307.79|303.69|307.78|303.68|307.83|303.73|307.73|303.63|13
1639430400000|2021-12-13 21:20:00|307.87|303.77|307.65|303.55|307.99|303.89|307.54|303.44|25
1639430410000|2021-12-13 21:20:10|307.62|303.52|307.87|303.77|307.87|303.77|307.62|303.52|10
1639430420000|2021-12-13 21:20:20|307.88|303.78|307.98|303.88|307.98|303.88|307.86|303.76|11
1639430430000|2021-12-13 21:20:30|307.99|303.89|308.38|304.28|308.45|304.35|307.87|303.77|20
1639430440000|2021-12-13 21:20:40|308.29|304.19|308.3|304.2|308.48|304.38|308.29|304.19|10
1639430450000|2021-12-13 21:20:50|308.2|304.1|308.29|304.19|308.44|304.34|308.2|304.1|14
1639430460000|2021-12-13 21:21:00|308.38|304.28|308.3|304.2|308.38|304.28|308.28|304.18|11
1639430470000|2021-12-13 21:21:10|308.26|304.16|308.1|304|308.26|304.16|308.09|303.99|14
1639430480000|2021-12-13 21:21:20|308.14|304.04|308.33|304.23|308.36|304.26|308.14|304.04|18
1639430490000|2021-12-13 21:21:30|308.3|304.2|308.32|304.22|308.33|304.23|308.28|304.18|9
1639430500000|2021-12-13 21:21:40|308.33|304.23|308.31|304.21|308.33|304.23|308.3|304.2|4
1639430510000|2021-12-13 21:21:50|308.29|304.19|308.15|304.05|308.36|304.26|308.05|303.95|14
1639430520000|2021-12-13 21:22:00|308.16|304.06|307.82|303.72|308.2|304.1|307.82|303.72|11
1639430530000|2021-12-13 21:22:10|307.76|303.66|307.69|303.59|307.8|303.7|307.69|303.59|15
1639430540000|2021-12-13 21:22:20|307.7|303.6|307.96|303.86|307.96|303.86|307.7|303.6|11
1639430550000|2021-12-13 21:22:30|308.05|303.95|308.3|304.2|308.3|304.2|308.05|303.95|11
1639430560000|2021-12-13 21:22:40|308.29|304.19|308.48|304.38|308.62|304.52|308.29|304.19|13
1639430570000|2021-12-13 21:22:50|308.54|304.44|308.59|304.49|308.59|304.49|308.48|304.38|7
1639430580000|2021-12-13 21:23:00|308.61|304.51|308.52|304.42|308.67|304.57|308.5|304.4|14
1639430590000|2021-12-13 21:23:10|308.59|304.49|308.92|304.82|308.97|304.87|308.56|304.46|14
1639430600000|2021-12-13 21:23:20|308.8|304.7|308.91|304.81|308.92|304.82|308.75|304.65|14
1639430610000|2021-12-13 21:23:30|308.92|304.82|308.86|304.76|308.92|304.82|308.82|304.72|10
1639430620000|2021-12-13 21:23:40|308.85|304.75|308.98|304.88|308.98|304.88|308.81|304.71|10
1639430630000|2021-12-13 21:23:50|308.99|304.89|309|304.9|309.01|304.91|308.95|304.85|5
1639430640000|2021-12-13 21:24:00|309.02|304.92|309.28|305.18|309.39|305.29|309.02|304.92|14
1639430650000|2021-12-13 21:24:10|309.26|305.16|309.29|305.19|309.39|305.29|309.26|305.16|15
1639430660000|2021-12-13 21:24:20|309.22|305.12|309.22|305.12|309.35|305.25|309.22|305.12|14
1639430670000|2021-12-13 21:24:30|309.21|305.11|309.22|305.12|309.31|305.21|309.2|305.1|15
1639430680000|2021-12-13 21:24:40|309.26|305.16|309.1|305|309.27|305.17|309.1|305|15
1639430690000|2021-12-13 21:24:50|309.09|304.99|309|304.9|309.12|305.02|308.91|304.81|19
1639430700000|2021-12-13 21:25:00|309.01|304.91|309.41|305.31|309.41|305.31|309.01|304.91|19
1639430710000|2021-12-13 21:25:10|309.31|305.21|309.36|305.26|309.46|305.36|309.31|305.21|18
1639430720000|2021-12-13 21:25:20|309.4|305.3|309.36|305.26|309.43|305.33|309.33|305.23|6
1639430730000|2021-12-13 21:25:30|309.31|305.21|309.32|305.22|309.37|305.27|309.3|305.2|9
1639430740000|2021-12-13 21:25:40|309.39|305.29|309.43|305.33|309.43|305.33|309.31|305.21|11
1639430750000|2021-12-13 21:25:50|309.41|305.31|309.39|305.29|309.41|305.31|309.3|305.2|9
1639430760000|2021-12-13 21:26:00|309.31|305.21|309.3|305.2|309.41|305.31|309.3|305.2|17
1639430770000|2021-12-13 21:26:10|309.33|305.23|309.31|305.21|309.45|305.35|309.31|305.21|6
1639430780000|2021-12-13 21:26:20|309.21|305.11|309.32|305.22|309.39|305.29|309.21|305.11|8
1639430790000|2021-12-13 21:26:30|309.31|305.21|309.21|305.11|309.33|305.23|309.2|305.1|22
1639430800000|2021-12-13 21:26:40|309.24|305.14|309.25|305.15|309.31|305.21|309.21|305.11|18
1639430810000|2021-12-13 21:26:50|309.33|305.23|309.35|305.25|309.36|305.26|309.27|305.17|9
1639430820000|2021-12-13 21:27:00|309.34|305.24|309.37|305.27|309.39|305.29|309.24|305.14|9
1639430830000|2021-12-13 21:27:10|309.36|305.26|309.37|305.27|309.37|305.27|309.36|305.26|2
1639430840000|2021-12-13 21:27:20|309.31|305.21|309.33|305.23|309.37|305.27|309.31|305.21|8
1639430850000|2021-12-13 21:27:30|309.32|305.22|309.2|305.1|309.32|305.22|309.2|305.1|15
1639430860000|2021-12-13 21:27:40|309.19|305.09|309.07|304.97|309.19|305.09|308.91|304.81|12
1639430870000|2021-12-13 21:27:50|309.08|304.98|309.13|305.03|309.16|305.06|309.08|304.98|8
1639430880000|2021-12-13 21:28:00|309.16|305.06|309.16|305.06|309.2|305.1|309.15|305.05|10
1639430890000|2021-12-13 21:28:10|309.15|305.05|309.2|305.1|309.22|305.12|309.13|305.03|10
1639430900000|2021-12-13 21:28:20|309.18|305.08|308.69|304.59|309.28|305.18|308.69|304.59|23
1639430910000|2021-12-13 21:28:30|308.68|304.58|308.73|304.63|308.74|304.64|308.63|304.53|13
1639430920000|2021-12-13 21:28:40|308.72|304.62|308.55|304.45|308.72|304.62|308.55|304.45|20
1639430930000|2021-12-13 21:28:50|308.56|304.46|308.8|304.7|308.8|304.7|308.55|304.45|9
1639430940000|2021-12-13 21:29:00|308.78|304.68|308.82|304.72|308.82|304.72|308.72|304.62|8
1639430950000|2021-12-13 21:29:10|308.83|304.73|309.33|305.23|309.33|305.23|308.83|304.73|18
1639430960000|2021-12-13 21:29:20|309.35|305.25|309.19|305.09|309.35|305.25|309.19|305.09|13
1639430970000|2021-12-13 21:29:30|309.18|305.08|309.22|305.12|309.32|305.22|309.18|305.08|14
1639430980000|2021-12-13 21:29:40|309.23|305.13|309.47|305.37|309.5|305.4|309.23|305.13|23
1639430990000|2021-12-13 21:29:50|309.46|305.36|309.57|305.47|309.57|305.47|309.46|305.36|12
1639431000000|2021-12-13 21:30:00|309.49|305.39|309.56|305.46|309.56|305.46|309.4|305.3|17
1639431010000|2021-12-13 21:30:10|309.57|305.47|309.5|305.4|309.59|305.49|309.4|305.3|12
1639431020000|2021-12-13 21:30:20|309.59|305.49|309.58|305.48|309.59|305.49|309.4|305.3|11
1639431030000|2021-12-13 21:30:30|309.67|305.57|310.21|306.11|310.21|306.11|309.67|305.57|15
1639431040000|2021-12-13 21:30:40|310.23|306.13|310.4|306.3|310.49|306.39|310.23|306.13|24
1639431050000|2021-12-13 21:30:50|310.26|306.16|310.46|306.36|310.48|306.38|310.24|306.14|19
1639431060000|2021-12-13 21:31:00|310.36|306.26|310.64|306.54|310.64|306.54|310.36|306.26|19
1639431070000|2021-12-13 21:31:10|310.71|306.61|311.2|307.1|311.25|307.15|310.71|306.61|22
1639431080000|2021-12-13 21:31:20|311.13|307.03|310.68|306.58|311.13|307.03|310.62|306.52|24
1639431090000|2021-12-13 21:31:30|310.76|306.66|310.6|306.5|310.76|306.66|310.53|306.43|21
1639431100000|2021-12-13 21:31:40|310.54|306.44|310.89|306.79|310.89|306.79|310.53|306.43|22
1639431110000|2021-12-13 21:31:50|310.88|306.78|310.6|306.5|310.88|306.78|310.59|306.49|20
1639431120000|2021-12-13 21:32:00|310.69|306.59|310.72|306.62|310.73|306.63|310.55|306.45|16
1639431130000|2021-12-13 21:32:10|310.7|306.6|310.64|306.54|310.77|306.67|310.54|306.44|19
1639431140000|2021-12-13 21:32:20|310.61|306.51|310.45|306.35|310.62|306.52|310.44|306.34|17
1639431150000|2021-12-13 21:32:30|310.44|306.34|310.44|306.34|310.51|306.41|310.43|306.33|15
1639431160000|2021-12-13 21:32:40|310.45|306.35|310.47|306.37|310.53|306.43|310.34|306.24|18
1639431170000|2021-12-13 21:32:50|310.46|306.36|310.55|306.45|310.6|306.5|310.45|306.35|8
1639431180000|2021-12-13 21:33:00|310.56|306.46|310.61|306.51|310.69|306.59|310.53|306.43|23
1639431190000|2021-12-13 21:33:10|310.64|306.54|310.98|306.88|310.99|306.89|310.64|306.54|15
1639431200000|2021-12-13 21:33:20|310.99|306.89|310.8|306.7|311|306.9|310.8|306.7|11
1639431210000|2021-12-13 21:33:30|310.81|306.71|310.61|306.51|310.81|306.71|310.56|306.46|19
1639431220000|2021-12-13 21:33:40|310.6|306.5|310.56|306.46|310.61|306.51|310.47|306.37|22
1639431230000|2021-12-13 21:33:50|310.52|306.42|310.59|306.49|310.7|306.6|310.52|306.42|11
1639431240000|2021-12-13 21:34:00|310.55|306.45|310.54|306.44|310.58|306.48|310.48|306.38|10
1639431250000|2021-12-13 21:34:10|310.55|306.45|310.56|306.46|310.64|306.54|310.53|306.43|20
1639431260000|2021-12-13 21:34:20|310.55|306.45|310.55|306.45|310.56|306.46|310.53|306.43|7
1639431270000|2021-12-13 21:34:30|310.52|306.42|310.48|306.38|310.52|306.42|310.44|306.34|18
1639431280000|2021-12-13 21:34:40|310.5|306.4|310.63|306.53|310.67|306.57|310.5|306.4|11
1639431290000|2021-12-13 21:34:50|310.69|306.59|310.77|306.67|310.8|306.7|310.69|306.59|11
1639431300000|2021-12-13 21:35:00|310.76|306.66|310.47|306.37|310.76|306.66|310.35|306.25|27
1639431310000|2021-12-13 21:35:10|310.39|306.29|310.35|306.25|310.4|306.3|310.23|306.13|12
1639431320000|2021-12-13 21:35:20|310.34|306.24|310.38|306.28|310.38|306.28|310.34|306.24|4
1639431330000|2021-12-13 21:35:30|310.37|306.27|310.22|306.12|310.37|306.27|310.22|306.12|9
1639431340000|2021-12-13 21:35:40|310.26|306.16|309.82|305.72|310.26|306.16|309.82|305.72|17
1639431350000|2021-12-13 21:35:50|309.81|305.71|309.91|305.81|309.93|305.83|309.81|305.71|11
1639431360000|2021-12-13 21:36:00|309.92|305.82|310|305.9|310.02|305.92|309.84|305.74|13
1639431370000|2021-12-13 21:36:10|309.98|305.88|309.9|305.8|309.98|305.88|309.85|305.75|10
1639431380000|2021-12-13 21:36:20|309.88|305.78|309.77|305.67|309.88|305.78|309.68|305.58|14
1639431390000|2021-12-13 21:36:30|309.58|305.48|309.64|305.54|309.71|305.61|309.55|305.45|15
1639431400000|2021-12-13 21:36:40|309.63|305.53|309.55|305.45|309.76|305.66|309.54|305.44|16
1639431410000|2021-12-13 21:36:50|309.56|305.46|309.6|305.5|309.6|305.5|309.54|305.44|7
1639431420000|2021-12-13 21:37:00|309.57|305.47|309.56|305.46|309.71|305.61|309.56|305.46|21
1639431430000|2021-12-13 21:37:10|309.54|305.44|309.52|305.42|309.59|305.49|309.46|305.36|14
1639431440000|2021-12-13 21:37:20|309.48|305.38|309.38|305.28|309.48|305.38|309.25|305.15|16
1639431450000|2021-12-13 21:37:30|309.39|305.29|309.45|305.35|309.51|305.41|309.32|305.22|11
1639431460000|2021-12-13 21:37:40|309.4|305.3|309.33|305.23|309.45|305.35|309.28|305.18|15
1639431470000|2021-12-13 21:37:50|309.3|305.2|309.28|305.18|309.3|305.2|309.24|305.14|8
1639431480000|2021-12-13 21:38:00|309.29|305.19|309.46|305.36|309.46|305.36|309.29|305.19|17
1639431490000|2021-12-13 21:38:10|309.47|305.37|309.4|305.3|309.49|305.39|309.38|305.28|14
1639431500000|2021-12-13 21:38:20|309.41|305.31|309.38|305.28|309.43|305.33|309.38|305.28|10
1639431510000|2021-12-13 21:38:30|309.5|305.4|309.56|305.46|309.57|305.47|309.49|305.39|13
1639431520000|2021-12-13 21:38:40|309.62|305.52|309.55|305.45|309.63|305.53|309.52|305.42|13
1639431530000|2021-12-13 21:38:50|309.56|305.46|309.47|305.37|309.56|305.46|309.46|305.36|8
1639431540000|2021-12-13 21:39:00|309.46|305.36|309.6|305.5|309.6|305.5|309.45|305.35|15
1639431550000|2021-12-13 21:39:10|309.64|305.54|309.6|305.5|309.65|305.55|309.6|305.5|5
1639431560000|2021-12-13 21:39:20|309.61|305.51|309.99|305.89|309.99|305.89|309.61|305.51|19
1639431570000|2021-12-13 21:39:30|310|305.9|310.37|306.27|310.49|306.39|310|305.9|26
1639431580000|2021-12-13 21:39:40|310.38|306.28|310.44|306.34|310.5|306.4|310.36|306.26|19
1639431590000|2021-12-13 21:39:50|310.45|306.35|310.19|306.09|310.51|306.41|310.1|306|15
1639431600000|2021-12-13 21:40:00|310.2|306.1|310.27|306.17|310.27|306.17|310.19|306.09|3
1639431610000|2021-12-13 21:40:10|310.28|306.18|310.3|306.2|310.34|306.24|310.18|306.08|14
1639431620000|2021-12-13 21:40:20|310.4|306.3|310.42|306.32|310.42|306.32|310.3|306.2|17
1639431630000|2021-12-13 21:40:30|310.43|306.33|310.46|306.36|310.47|306.37|310.36|306.26|10
1639431640000|2021-12-13 21:40:40|310.45|306.35|310.46|306.36|310.46|306.36|310.44|306.34|8
1639431650000|2021-12-13 21:40:50|310.5|306.4|310.47|306.37|310.52|306.42|310.47|306.37|6
1639431660000|2021-12-13 21:41:00|310.49|306.39|310.47|306.37|310.5|306.4|310.42|306.32|8
1639431670000|2021-12-13 21:41:10|310.46|306.36|310.4|306.3|310.48|306.38|310.39|306.29|11
1639431680000|2021-12-13 21:41:20|310.39|306.29|310.33|306.23|310.42|306.32|310.3|306.2|11
1639431690000|2021-12-13 21:41:30|310.32|306.22|309.72|305.62|310.32|306.22|309.64|305.54|16
1639431700000|2021-12-13 21:41:40|309.76|305.66|309.51|305.41|309.81|305.71|309.44|305.34|24
1639431710000|2021-12-13 21:41:50|309.61|305.51|309.16|305.06|309.61|305.51|309.1|305|25
1639431720000|2021-12-13 21:42:00|309.17|305.07|309.39|305.29|309.39|305.29|309.09|304.99|23
1639431730000|2021-12-13 21:42:10|309.42|305.32|309.36|305.26|309.42|305.32|309.2|305.1|25
1639431740000|2021-12-13 21:42:20|309.39|305.29|309.39|305.29|309.54|305.44|309.36|305.26|23
1639431750000|2021-12-13 21:42:30|309.4|305.3|309.28|305.18|309.4|305.3|309.28|305.18|17
1639431760000|2021-12-13 21:42:40|309.31|305.21|309.33|305.23|309.33|305.23|309.28|305.18|9
1639431770000|2021-12-13 21:42:50|309.32|305.22|309.44|305.34|309.44|305.34|309.3|305.2|18
1639431780000|2021-12-13 21:43:00|309.55|305.45|309.56|305.46|309.59|305.49|309.48|305.38|18
1639431790000|2021-12-13 21:43:10|309.55|305.45|309.59|305.49|309.68|305.58|309.44|305.34|17
1639431800000|2021-12-13 21:43:20|309.6|305.5|309.57|305.47|309.7|305.6|309.45|305.35|24
1639431810000|2021-12-13 21:43:30|309.54|305.44|309.84|305.74|309.86|305.76|309.43|305.33|22
1639431820000|2021-12-13 21:43:40|309.85|305.75|310.23|306.13|310.39|306.29|309.85|305.75|25
1639431830000|2021-12-13 21:43:50|310.25|306.15|310.14|306.04|310.27|306.17|310.08|305.98|15
1639431840000|2021-12-13 21:44:00|310.13|306.03|309.78|305.68|310.13|306.03|309.77|305.67|10
1639431850000|2021-12-13 21:44:10|309.8|305.7|309.93|305.83|310.01|305.91|309.8|305.7|16
1639431860000|2021-12-13 21:44:20|309.92|305.82|309.88|305.78|309.92|305.82|309.88|305.78|5
1639431870000|2021-12-13 21:44:30|309.89|305.79|309.6|305.5|309.89|305.79|309.53|305.43|18
1639431880000|2021-12-13 21:44:40|309.52|305.42|309.53|305.43|309.55|305.45|309.49|305.39|15
1639431890000|2021-12-13 21:44:50|309.54|305.44|309.72|305.62|309.72|305.62|309.52|305.42|17
1639431900000|2021-12-13 21:45:00|309.55|305.45|309.84|305.74|309.84|305.74|309.55|305.45|12
1639431910000|2021-12-13 21:45:10|309.87|305.77|309.8|305.7|309.88|305.78|309.73|305.63|14
1639431920000|2021-12-13 21:45:20|309.81|305.71|310.34|306.24|310.38|306.28|309.81|305.71|20
1639431930000|2021-12-13 21:45:30|310.32|306.22|310.29|306.19|310.41|306.31|310.29|306.19|13
1639431940000|2021-12-13 21:45:40|310.2|306.1|310.4|306.3|310.4|306.3|310.2|306.1|16
1639431950000|2021-12-13 21:45:50|310.41|306.31|310.37|306.27|310.41|306.31|310.36|306.26|9
1639431960000|2021-12-13 21:46:00|310.36|306.26|310.45|306.35|310.46|306.36|310.36|306.26|12
1639431970000|2021-12-13 21:46:10|310.46|306.36|310.45|306.35|310.47|306.37|310.44|306.34|10
1639431980000|2021-12-13 21:46:20|310.46|306.36|310.42|306.32|310.46|306.36|310.33|306.23|15
1639431990000|2021-12-13 21:46:30|310.45|306.35|310.52|306.42|310.53|306.43|310.38|306.28|19
1639432000000|2021-12-13 21:46:40|310.53|306.43|310.57|306.47|310.57|306.47|310.5|306.4|13
1639432010000|2021-12-13 21:46:50|310.54|306.44|310.55|306.45|310.6|306.5|310.53|306.43|15
1639432020000|2021-12-13 21:47:00|310.58|306.48|310.59|306.49|310.6|306.5|310.54|306.44|12
1639432030000|2021-12-13 21:47:10|310.58|306.48|310.58|306.48|310.7|306.6|310.54|306.44|13
1639432040000|2021-12-13 21:47:20|310.59|306.49|310.6|306.5|310.65|306.55|310.57|306.47|16
1639432050000|2021-12-13 21:47:30|310.61|306.51|310.56|306.46|310.65|306.55|310.56|306.46|9
1639432060000|2021-12-13 21:47:40|310.55|306.45|310.68|306.58|310.74|306.64|310.55|306.45|11
1639432070000|2021-12-13 21:47:50|310.72|306.62|310.85|306.75|310.85|306.75|310.68|306.58|7
1639432080000|2021-12-13 21:48:00|310.86|306.76|311.67|307.57|311.67|307.57|310.86|306.76|28
1639432090000|2021-12-13 21:48:10|311.68|307.58|312.54|308.44|312.54|308.44|311.5|307.4|25
1639432100000|2021-12-13 21:48:20|312.56|308.46|312.23|308.13|312.65|308.55|312.04|307.94|31
1639432110000|2021-12-13 21:48:30|312.22|308.12|311.62|307.52|312.23|308.13|311.62|307.52|20
1639432120000|2021-12-13 21:48:40|311.63|307.53|311.69|307.59|311.72|307.62|311.48|307.38|19
1639432130000|2021-12-13 21:48:50|311.68|307.58|311.52|307.42|311.87|307.77|311.51|307.41|26
1639432140000|2021-12-13 21:49:00|311.53|307.43|311.61|307.51|311.64|307.54|311.51|307.41|20
1639432150000|2021-12-13 21:49:10|311.6|307.5|311.75|307.65|311.75|307.65|311.53|307.43|15
1639432160000|2021-12-13 21:49:20|311.76|307.66|312.34|308.24|312.52|308.42|311.76|307.66|31
1639432170000|2021-12-13 21:49:30|312.37|308.27|311.83|307.73|312.38|308.28|311.8|307.7|29
1639432180000|2021-12-13 21:49:40|311.82|307.72|311.82|307.72|312.03|307.93|311.81|307.71|21
1639432190000|2021-12-13 21:49:50|311.83|307.73|311.84|307.74|312.01|307.91|311.83|307.73|14
1639432200000|2021-12-13 21:50:00|311.83|307.73|311.91|307.81|311.91|307.81|311.79|307.69|12
1639432210000|2021-12-13 21:50:10|311.9|307.8|311.71|307.61|311.92|307.82|311.71|307.61|19
1639432220000|2021-12-13 21:50:20|311.73|307.63|311.53|307.43|311.73|307.63|311.5|307.4|17
1639432230000|2021-12-13 21:50:30|311.52|307.42|311.59|307.49|311.66|307.56|311.51|307.41|11
1639432240000|2021-12-13 21:50:40|311.56|307.46|311.77|307.67|311.77|307.67|311.56|307.46|6
1639432250000|2021-12-13 21:50:50|311.79|307.69|311.8|307.7|311.81|307.71|311.6|307.5|14
1639432260000|2021-12-13 21:51:00|311.77|307.67|311.91|307.81|311.95|307.85|311.77|307.67|11
1639432270000|2021-12-13 21:51:10|311.9|307.8|311.98|307.88|311.99|307.89|311.86|307.76|9
1639432280000|2021-12-13 21:51:20|311.96|307.86|311.83|307.73|311.97|307.87|311.82|307.72|12
1639432290000|2021-12-13 21:51:30|311.84|307.74|311.94|307.84|311.96|307.86|311.84|307.74|10
1639432300000|2021-12-13 21:51:40|311.92|307.82|312|307.9|312|307.9|311.89|307.79|9
1639432310000|2021-12-13 21:51:50|312.11|308.01|312.3|308.2|312.38|308.28|312.11|308.01|18
1639432320000|2021-12-13 21:52:00|312.28|308.18|312.09|307.99|312.29|308.19|312.09|307.99|17
1639432330000|2021-12-13 21:52:10|312.14|308.04|311.81|307.71|312.14|308.04|311.74|307.64|18
1639432340000|2021-12-13 21:52:20|311.8|307.7|311.79|307.69|311.92|307.82|311.79|307.69|13
1639432350000|2021-12-13 21:52:30|311.81|307.71|311.63|307.53|311.81|307.71|311.46|307.36|15
1639432360000|2021-12-13 21:52:40|311.62|307.52|311.82|307.72|311.82|307.72|311.5|307.4|20
1639432370000|2021-12-13 21:52:50|311.81|307.71|311.51|307.41|312|307.9|311.5|307.4|22
1639432380000|2021-12-13 21:53:00|311.55|307.45|311.75|307.65|311.75|307.65|311.54|307.44|22
1639432390000|2021-12-13 21:53:10|311.74|307.64|311.79|307.69|311.79|307.69|311.71|307.61|8
1639432400000|2021-12-13 21:53:20|311.78|307.68|311.71|307.61|311.78|307.68|311.62|307.52|15
1639432410000|2021-12-13 21:53:30|311.7|307.6|311.71|307.61|311.72|307.62|311.7|307.6|4
1639432420000|2021-12-13 21:53:40|311.7|307.6|311.8|307.7|311.8|307.7|311.64|307.54|15
1639432430000|2021-12-13 21:53:50|311.79|307.69|311.8|307.7|311.8|307.7|311.79|307.69|2
1639432440000|2021-12-13 21:54:00|311.72|307.62|311.72|307.62|311.8|307.7|311.69|307.59|9
1639432450000|2021-12-13 21:54:10|311.69|307.59|311.53|307.43|311.76|307.66|311.53|307.43|23
1639432460000|2021-12-13 21:54:20|311.55|307.45|311.51|307.41|311.61|307.51|311.48|307.38|23
1639432470000|2021-12-13 21:54:30|311.48|307.38|311.37|307.27|311.51|307.41|311.34|307.24|18
1639432480000|2021-12-13 21:54:40|311.43|307.33|311.79|307.69|311.8|307.7|311.37|307.27|22
1639432490000|2021-12-13 21:54:50|311.74|307.64|311.59|307.49|311.76|307.66|311.59|307.49|12
1639432500000|2021-12-13 21:55:00|311.58|307.48|311.63|307.53|311.65|307.55|311.53|307.43|16
1639432510000|2021-12-13 21:55:10|311.7|307.6|311.73|307.63|311.77|307.67|311.54|307.44|24
1639432520000|2021-12-13 21:55:20|311.76|307.66|311.98|307.88|311.98|307.88|311.76|307.66|9
1639432530000|2021-12-13 21:55:30|311.93|307.83|311.74|307.64|311.98|307.88|311.74|307.64|13
1639432540000|2021-12-13 21:55:40|311.73|307.63|311.72|307.62|311.75|307.65|311.68|307.58|15
1639432550000|2021-12-13 21:55:50|311.8|307.7|311.9|307.8|311.9|307.8|311.79|307.69|8
1639432560000|2021-12-13 21:56:00|311.86|307.76|311.97|307.87|311.98|307.88|311.81|307.71|6
1639432570000|2021-12-13 21:56:10|311.98|307.88|311.76|307.66|311.98|307.88|311.75|307.65|9
1639432580000|2021-12-13 21:56:20|311.81|307.71|311.9|307.8|311.94|307.84|311.8|307.7|7
1639432590000|2021-12-13 21:56:30|311.88|307.78|311.9|307.8|311.98|307.88|311.85|307.75|9
1639432600000|2021-12-13 21:56:40|311.88|307.78|312.24|308.14|312.24|308.14|311.88|307.78|8
1639432610000|2021-12-13 21:56:50|312.25|308.15|312.53|308.43|312.53|308.43|312.25|308.15|13
1639432620000|2021-12-13 21:57:00|312.49|308.39|312.89|308.79|312.97|308.87|312.45|308.35|16
1639432630000|2021-12-13 21:57:10|312.92|308.82|312.79|308.69|312.92|308.82|312.62|308.52|22
1639432640000|2021-12-13 21:57:20|312.69|308.59|312.9|308.8|312.9|308.8|312.68|308.58|15
1639432650000|2021-12-13 21:57:30|312.84|308.74|312.8|308.7|312.9|308.8|312.79|308.69|13
1639432660000|2021-12-13 21:57:40|312.81|308.71|312.68|308.58|312.81|308.71|312.68|308.58|13
1639432670000|2021-12-13 21:57:50|312.67|308.57|312.81|308.71|312.82|308.72|312.66|308.56|22
1639432680000|2021-12-13 21:58:00|312.8|308.7|312.64|308.54|312.83|308.73|312.63|308.53|16
1639432690000|2021-12-13 21:58:10|312.66|308.56|312.52|308.42|312.71|308.61|312.52|308.42|23
1639432700000|2021-12-13 21:58:20|312.54|308.44|312.59|308.49|312.6|308.5|312.49|308.39|18
1639432710000|2021-12-13 21:58:30|312.58|308.48|312.92|308.82|312.99|308.89|312.55|308.45|26
1639432720000|2021-12-13 21:58:40|312.93|308.83|312.92|308.82|312.93|308.83|312.84|308.74|12
1639432730000|2021-12-13 21:58:50|312.93|308.83|312.94|308.84|312.96|308.86|312.9|308.8|8
1639432740000|2021-12-13 21:59:00|312.95|308.85|312.88|308.78|312.96|308.86|312.85|308.75|16
1639432750000|2021-12-13 21:59:10|312.92|308.82|312.9|308.8|313.01|308.91|312.9|308.8|12
1639432760000|2021-12-13 21:59:20|312.95|308.85|312.66|308.56|312.96|308.86|312.66|308.56|13
1639432770000|2021-12-13 21:59:30|312.68|308.58|312.58|308.48|312.68|308.58|312.58|308.48|12
1639432780000|2021-12-13 21:59:40|312.57|308.47|312.54|308.44|312.57|308.47|312.54|308.44|3
1639432790000|2021-12-13 21:59:50|312.58|308.48|312.58|308.48|312.6|308.5|312.58|308.48|4
1639432800000|2021-12-13 22:00:00|312.62|308.52|312.54|308.44|312.62|308.52|312.54|308.44|5
1639432810000|2021-12-13 22:00:10|312.55|308.45|312.7|308.6|312.76|308.66|312.55|308.45|13
1639432820000|2021-12-13 22:00:20|312.69|308.59|312.6|308.5|312.71|308.61|312.6|308.5|11
1639432830000|2021-12-13 22:00:30|312.62|308.52|312.63|308.53|312.63|308.53|312.62|308.52|2
1639432840000|2021-12-13 22:00:40|312.62|308.52|312.6|308.5|312.68|308.58|312.59|308.49|9
1639432850000|2021-12-13 22:00:50|312.58|308.48|312.58|308.48|312.58|308.48|312.57|308.47|3
1639432860000|2021-12-13 22:01:00|312.57|308.47|312.63|308.53|312.63|308.53|312.57|308.47|8
1639432870000|2021-12-13 22:01:10|312.62|308.52|312.47|308.37|312.62|308.52|312.36|308.26|19
1639432880000|2021-12-13 22:01:20|312.46|308.36|312.64|308.54|312.64|308.54|312.46|308.36|7
1639432890000|2021-12-13 22:01:30|312.65|308.55|312.56|308.46|312.66|308.56|312.53|308.43|8
1639432900000|2021-12-13 22:01:40|312.57|308.47|312.58|308.48|312.63|308.53|312.55|308.45|10
1639432910000|2021-12-13 22:01:50|312.57|308.47|312.49|308.39|312.58|308.48|312.49|308.39|8
1639432920000|2021-12-13 22:02:00|312.51|308.41|312.28|308.18|312.51|308.41|312.26|308.16|22
1639432930000|2021-12-13 22:02:10|312.27|308.17|312.25|308.15|312.28|308.18|312.25|308.15|7
1639432940000|2021-12-13 22:02:20|312.24|308.14|312.19|308.09|312.24|308.14|312.16|308.06|10
1639432950000|2021-12-13 22:02:30|312.18|308.08|312.18|308.08|312.18|308.08|312.17|308.07|9
1639432960000|2021-12-13 22:02:40|312.17|308.07|312.13|308.03|312.22|308.12|312.13|308.03|8
1639432970000|2021-12-13 22:02:50|312.15|308.05|312.17|308.07|312.2|308.1|312.15|308.05|5
1639432980000|2021-12-13 22:03:00|312.18|308.08|312.15|308.05|312.19|308.09|312.14|308.04|10
1639432990000|2021-12-13 22:03:10|312.1|308|312.1|308|312.1|308|312.1|308|1
1639433000000|2021-12-13 22:03:20|312.16|308.06|312.13|308.03|312.16|308.06|312.13|308.03|4
1639433010000|2021-12-13 22:03:30|312.16|308.06|312.17|308.07|312.17|308.07|312.14|308.04|6
1639433020000|2021-12-13 22:03:40|312.18|308.08|312.17|308.07|312.18|308.08|312.16|308.06|4
1639433030000|2021-12-13 22:03:50|312.18|308.08|312.2|308.1|312.22|308.12|312.18|308.08|7
1639433040000|2021-12-13 22:04:00|312.19|308.09|312.18|308.08|312.19|308.09|312.15|308.05|7
1639433050000|2021-12-13 22:04:10|312.17|308.07|312.16|308.06|312.18|308.08|312.16|308.06|4
1639433060000|2021-12-13 22:04:20|312.15|308.05|312.16|308.06|312.16|308.06|312.15|308.05|2
1639433070000|2021-12-13 22:04:30|312.17|308.07|312.17|308.07|312.17|308.07|312.17|308.07|1
1639433080000|2021-12-13 22:04:40|312.18|308.08|312.26|308.16|312.26|308.16|312.18|308.08|4
1639433090000|2021-12-13 22:04:50|312.25|308.15|312.26|308.16|312.27|308.17|312.24|308.14|6
1639433100000|2021-12-13 22:05:00|312.3|308.2|312.5|308.4|312.5|308.4|312.3|308.2|18
1639433110000|2021-12-13 22:05:10|312.49|308.39|312.64|308.54|312.64|308.54|312.49|308.39|21
1639433120000|2021-12-13 22:05:20|312.65|308.55|313.4|309.3|313.85|309.75|312.63|308.53|27
1639433130000|2021-12-13 22:05:30|313.39|309.29|313.34|309.24|313.4|309.3|313.34|309.24|7
1639433140000|2021-12-13 22:05:40|313.36|309.26|313.34|309.24|313.4|309.3|313.34|309.24|8
1639433150000|2021-12-13 22:05:50|313.36|309.26|313.43|309.33|313.43|309.33|313.34|309.24|11
1639433160000|2021-12-13 22:06:00|313.44|309.34|313.48|309.38|313.49|309.39|313.41|309.31|13
1639433170000|2021-12-13 22:06:10|313.5|309.4|313.49|309.39|313.52|309.42|313.46|309.36|12
1639433180000|2021-12-13 22:06:20|313.48|309.38|313.47|309.37|313.53|309.43|313.45|309.35|16
1639433190000|2021-12-13 22:06:30|313.46|309.36|313.49|309.39|313.49|309.39|313.46|309.36|11
1639433200000|2021-12-13 22:06:40|313.51|309.41|313.5|309.4|313.51|309.41|313.49|309.39|6
1639433210000|2021-12-13 22:06:50|313.49|309.39|313.45|309.35|313.49|309.39|313.42|309.32|11
1639433220000|2021-12-13 22:07:00|313.46|309.36|313.47|309.37|313.48|309.38|313.45|309.35|6
1639433230000|2021-12-13 22:07:10|313.46|309.36|313.33|309.23|313.46|309.36|313.3|309.2|12
1639433240000|2021-12-13 22:07:20|313.35|309.25|313.47|309.37|313.47|309.37|313.34|309.24|11
1639433250000|2021-12-13 22:07:30|313.43|309.33|313.43|309.33|313.47|309.37|313.43|309.33|7
1639433260000|2021-12-13 22:07:40|313.45|309.35|313.47|309.37|313.48|309.38|313.45|309.35|4
1639433270000|2021-12-13 22:07:50|313.49|309.39|314.29|310.19|314.29|310.19|313.49|309.39|22
1639433280000|2021-12-13 22:08:00|314.28|310.18|315.01|310.91|315.18|311.08|314.28|310.18|30
1639433290000|2021-12-13 22:08:10|314.99|310.89|314.95|310.85|315|310.9|314.84|310.74|24
1639433300000|2021-12-13 22:08:20|314.93|310.83|315.49|311.39|315.49|311.39|314.93|310.83|19
1639433310000|2021-12-13 22:08:30|315.48|311.38|315.51|311.41|315.63|311.53|315.46|311.36|19
1639433320000|2021-12-13 22:08:40|315.56|311.46|315.61|311.51|315.64|311.54|315.43|311.33|26
1639433330000|2021-12-13 22:08:50|315.6|311.5|316.2|312.1|316.21|312.11|315.6|311.5|21
1639433340000|2021-12-13 22:09:00|316.22|312.12|316.19|312.09|316.22|312.12|316.12|312.02|21
1639433350000|2021-12-13 22:09:10|316.17|312.07|316.19|312.09|316.2|312.1|316.16|312.06|10
1639433360000|2021-12-13 22:09:20|316.23|312.13|316.33|312.23|316.45|312.35|316.23|312.13|14
1639433370000|2021-12-13 22:09:30|316.36|312.26|316.5|312.4|316.52|312.42|316.36|312.26|16
1639433380000|2021-12-13 22:09:40|316.49|312.39|316.51|312.41|316.51|312.41|316.48|312.38|9
1639433390000|2021-12-13 22:09:50|316.49|312.39|316.38|312.28|316.52|312.42|316.38|312.28|10
1639433400000|2021-12-13 22:10:00|316.37|312.27|316.39|312.29|316.44|312.34|316.37|312.27|13
1639433410000|2021-12-13 22:10:10|316.4|312.3|316.37|312.27|316.46|312.36|316.34|312.24|11
1639433420000|2021-12-13 22:10:20|316.36|312.26|316.43|312.33|316.49|312.39|316.36|312.26|15
1639433430000|2021-12-13 22:10:30|316.42|312.32|316.13|312.03|316.42|312.32|316.13|312.03|19
1639433440000|2021-12-13 22:10:40|316.16|312.06|315.79|311.69|316.22|312.12|315.79|311.69|18
1639433450000|2021-12-13 22:10:50|315.83|311.73|315.79|311.69|315.83|311.73|315.55|311.45|23
1639433460000|2021-12-13 22:11:00|315.78|311.68|315.61|311.51|315.8|311.7|315.61|311.51|16
1639433470000|2021-12-13 22:11:10|315.63|311.53|315.72|311.62|315.75|311.65|315.63|311.53|15
1639433480000|2021-12-13 22:11:20|315.73|311.63|315.62|311.52|315.73|311.63|315.62|311.52|13
1639433490000|2021-12-13 22:11:30|315.58|311.48|315.42|311.32|315.64|311.54|315.38|311.28|21
1639433500000|2021-12-13 22:11:40|315.41|311.31|315.25|311.15|315.42|311.32|315.23|311.13|19
1639433510000|2021-12-13 22:11:50|315.23|311.13|315.28|311.18|315.36|311.26|315.23|311.13|16
1639433520000|2021-12-13 22:12:00|315.29|311.19|315.21|311.11|315.33|311.23|315.17|311.07|17
1639433530000|2021-12-13 22:12:10|315.2|311.1|315.16|311.06|315.26|311.16|315.15|311.05|16
1639433540000|2021-12-13 22:12:20|315.15|311.05|315.13|311.03|315.28|311.18|315.13|311.03|11
1639433550000|2021-12-13 22:12:30|315.15|311.05|314.92|310.82|315.23|311.13|314.92|310.82|11
1639433560000|2021-12-13 22:12:40|314.91|310.81|314.92|310.82|314.97|310.87|314.83|310.73|10
1639433570000|2021-12-13 22:12:50|314.89|310.79|315.01|310.91|315.01|310.91|314.89|310.79|4
1639433580000|2021-12-13 22:13:00|315.02|310.92|315.17|311.07|315.2|311.1|315|310.9|12
1639433590000|2021-12-13 22:13:10|315.16|311.06|314.61|310.51|315.16|311.06|314.61|310.51|16
1639433600000|2021-12-13 22:13:20|314.6|310.5|314.63|310.53|314.7|310.6|314.55|310.45|18
1639433610000|2021-12-13 22:13:30|314.58|310.48|314.83|310.73|314.84|310.74|314.58|310.48|14
1639433620000|2021-12-13 22:13:40|314.79|310.69|315.36|311.26|315.44|311.34|314.79|310.69|18
1639433630000|2021-12-13 22:13:50|315.49|311.39|316.14|312.04|316.29|312.19|315.45|311.35|25
1639433640000|2021-12-13 22:14:00|316.15|312.05|315.95|311.85|316.24|312.14|315.85|311.75|27
1639433650000|2021-12-13 22:14:10|315.93|311.83|315.89|311.79|316.01|311.91|315.77|311.67|26
1639433660000|2021-12-13 22:14:20|315.88|311.78|315.77|311.67|315.88|311.78|315.76|311.66|8
1639433670000|2021-12-13 22:14:30|315.71|311.61|315.75|311.65|315.83|311.73|315.71|311.61|9
1639433680000|2021-12-13 22:14:40|315.74|311.64|315.76|311.66|315.82|311.72|315.74|311.64|9
1639433690000|2021-12-13 22:14:50|315.75|311.65|315.83|311.73|315.83|311.73|315.64|311.54|17
1639433700000|2021-12-13 22:15:00|315.76|311.66|315.74|311.64|315.92|311.82|315.73|311.63|11
1639433710000|2021-12-13 22:15:10|315.73|311.63|315.41|311.31|315.73|311.63|315.41|311.31|22
1639433720000|2021-12-13 22:15:20|315.42|311.32|315.32|311.22|315.42|311.32|315.32|311.22|9
1639433730000|2021-12-13 22:15:30|315.31|311.21|315.37|311.27|315.38|311.28|315.31|311.21|9
1639433740000|2021-12-13 22:15:40|315.45|311.35|315.43|311.33|315.45|311.35|315.38|311.28|3
1639433750000|2021-12-13 22:15:50|315.42|311.32|315.27|311.17|315.49|311.39|315.27|311.17|11
1639433760000|2021-12-13 22:16:00|315.42|311.32|315.32|311.22|315.46|311.36|315.32|311.22|13
1639433770000|2021-12-13 22:16:10|315.33|311.23|315.31|311.21|315.33|311.23|315.19|311.09|21
1639433780000|2021-12-13 22:16:20|315.3|311.2|315.25|311.15|315.33|311.23|315.25|311.15|8
1639433790000|2021-12-13 22:16:30|315.24|311.14|314.54|310.44|315.28|311.18|314.54|310.44|14
1639433800000|2021-12-13 22:16:40|314.56|310.46|314.72|310.62|314.75|310.65|314.53|310.43|11
1639433810000|2021-12-13 22:16:50|314.73|310.63|314.81|310.71|314.81|310.71|314.68|310.58|14
1639433820000|2021-12-13 22:17:00|314.82|310.72|314.76|310.66|314.84|310.74|314.76|310.66|11
1639433830000|2021-12-13 22:17:10|314.75|310.65|314.48|310.38|314.78|310.68|314.44|310.34|22
1639433840000|2021-12-13 22:17:20|314.51|310.41|314.57|310.47|314.57|310.47|314.47|310.37|12
1639433850000|2021-12-13 22:17:30|314.5|310.4|314.65|310.55|314.65|310.55|314.48|310.38|17
1639433860000|2021-12-13 22:17:40|314.66|310.56|314.72|310.62|314.83|310.73|314.66|310.56|13
1639433870000|2021-12-13 22:17:50|314.69|310.59|314.71|310.61|314.71|310.61|314.66|310.56|8
1639433880000|2021-12-13 22:18:00|314.66|310.56|314.74|310.64|314.8|310.7|314.65|310.55|14
1639433890000|2021-12-13 22:18:10|314.81|310.71|314.62|310.52|314.81|310.71|314.62|310.52|9
1639433900000|2021-12-13 22:18:20|314.61|310.51|314.63|310.53|314.63|310.53|314.58|310.48|12
1639433910000|2021-12-13 22:18:30|314.62|310.52|314.81|310.71|314.85|310.75|314.62|310.52|13
1639433920000|2021-12-13 22:18:40|314.82|310.72|314.77|310.67|314.87|310.77|314.77|310.67|4
1639433930000|2021-12-13 22:18:50|314.76|310.66|314.82|310.72|314.82|310.72|314.76|310.66|5
1639433940000|2021-12-13 22:19:00|314.81|310.71|314.9|310.8|314.91|310.81|314.81|310.71|4
1639433960000|2021-12-13 22:19:20|314.86|310.76|314.87|310.77|314.9|310.8|314.86|310.76|4
1639433970000|2021-12-13 22:19:30|314.77|310.67|314.73|310.63|314.8|310.7|314.72|310.62|12
1639433980000|2021-12-13 22:19:40|314.74|310.64|314.76|310.66|314.8|310.7|314.74|310.64|7
1639433990000|2021-12-13 22:19:50|314.69|310.59|314.6|310.5|314.74|310.64|314.6|310.5|14
1639434000000|2021-12-13 22:20:00|314.53|310.43|314.46|310.36|314.54|310.44|314.46|310.36|13
1639434010000|2021-12-13 22:20:10|314.48|310.38|314.49|310.39|314.49|310.39|314.46|310.36|6
1639434020000|2021-12-13 22:20:20|314.5|310.4|314.46|310.36|314.54|310.44|314.4|310.3|10
1639434030000|2021-12-13 22:20:30|314.43|310.33|314.55|310.45|314.56|310.46|314.43|310.33|4
1639434040000|2021-12-13 22:20:40|314.54|310.44|314.57|310.47|314.57|310.47|314.51|310.41|12
1639434050000|2021-12-13 22:20:50|314.55|310.45|314.62|310.52|314.62|310.52|314.52|310.42|16
1639434060000|2021-12-13 22:21:00|314.61|310.51|314.57|310.47|314.62|310.52|314.57|310.47|7
1639434070000|2021-12-13 22:21:10|314.54|310.44|314.61|310.51|314.61|310.51|314.54|310.44|3
1639434080000|2021-12-13 22:21:20|314.6|310.5|314.5|310.4|314.6|310.5|314.49|310.39|9
1639434090000|2021-12-13 22:21:30|314.49|310.39|314.49|310.39|314.5|310.4|314.49|310.39|3
1639434100000|2021-12-13 22:21:40|314.47|310.37|314.5|310.4|314.57|310.47|314.47|310.37|7
1639434110000|2021-12-13 22:21:50|314.51|310.41|314.52|310.42|314.57|310.47|314.49|310.39|8
1639434120000|2021-12-13 22:22:00|314.53|310.43|314.52|310.42|314.53|310.43|314.49|310.39|4
1639434130000|2021-12-13 22:22:10|314.51|310.41|314.6|310.5|314.6|310.5|314.51|310.41|5
1639434140000|2021-12-13 22:22:20|314.62|310.52|314.72|310.62|314.72|310.62|314.61|310.51|4
1639434150000|2021-12-13 22:22:30|314.71|310.61|314.8|310.7|314.82|310.72|314.71|310.61|7
1639434160000|2021-12-13 22:22:40|314.84|310.74|315.01|310.91|315.01|310.91|314.84|310.74|8
1639434170000|2021-12-13 22:22:50|314.98|310.88|314.89|310.79|315.06|310.96|314.89|310.79|7
1639434180000|2021-12-13 22:23:00|314.95|310.85|314.95|310.85|314.96|310.86|314.91|310.81|8
1639434190000|2021-12-13 22:23:10|315|310.9|315.1|311|315.21|311.11|314.93|310.83|9
1639434200000|2021-12-13 22:23:20|315.15|311.05|315.27|311.17|315.33|311.23|315.15|311.05|11
1639434210000|2021-12-13 22:23:30|315.32|311.22|315.32|311.22|315.33|311.23|315.25|311.15|7
1639434220000|2021-12-13 22:23:40|315.3|311.2|315.27|311.17|315.38|311.28|315.22|311.12|17
1639434230000|2021-12-13 22:23:50|315.33|311.23|315.2|311.1|315.33|311.23|315.14|311.04|11
1639434240000|2021-12-13 22:24:00|315.21|311.11|315.27|311.17|315.33|311.23|315.13|311.03|16
1639434250000|2021-12-13 22:24:10|315.28|311.18|315.52|311.42|315.52|311.42|315.25|311.15|15
1639434260000|2021-12-13 22:24:20|315.51|311.41|315.36|311.26|315.51|311.41|315.36|311.26|11
1639434270000|2021-12-13 22:24:30|315.33|311.23|315.34|311.24|315.38|311.28|315.31|311.21|14
1639434280000|2021-12-13 22:24:40|315.36|311.26|315.46|311.36|315.58|311.48|315.34|311.24|8
1639434290000|2021-12-13 22:24:50|315.44|311.34|315.45|311.35|315.56|311.46|315.44|311.34|5
1639434300000|2021-12-13 22:25:00|315.57|311.47|315.46|311.36|315.57|311.47|315.37|311.27|7
1639434310000|2021-12-13 22:25:10|315.41|311.31|315.33|311.23|315.44|311.34|315.33|311.23|10
1639434320000|2021-12-13 22:25:20|315.38|311.28|315.32|311.22|315.38|311.28|315.29|311.19|9
1639434330000|2021-12-13 22:25:30|315.33|311.23|315.35|311.25|315.38|311.28|315.29|311.19|13
1639434340000|2021-12-13 22:25:40|315.3|311.2|315.36|311.26|315.37|311.27|315.3|311.2|7
1639434350000|2021-12-13 22:25:50|315.33|311.23|315.29|311.19|315.4|311.3|315.28|311.18|13
1639434360000|2021-12-13 22:26:00|315.36|311.26|315.37|311.27|315.37|311.27|315.28|311.18|5
1639434370000|2021-12-13 22:26:10|315.28|311.18|315.29|311.19|315.37|311.27|315.28|311.18|5
1639434380000|2021-12-13 22:26:20|315.34|311.24|315.36|311.26|315.36|311.26|315.29|311.19|7
1639434390000|2021-12-13 22:26:30|315.25|311.15|315.37|311.27|315.37|311.27|315.25|311.15|4
1639434400000|2021-12-13 22:26:40|315.36|311.26|315.33|311.23|315.45|311.35|315.33|311.23|10
1639434410000|2021-12-13 22:26:50|315.34|311.24|315.37|311.27|315.37|311.27|315.34|311.24|7
1639434420000|2021-12-13 22:27:00|315.35|311.25|315.36|311.26|315.61|311.51|315.33|311.23|20
1639434430000|2021-12-13 22:27:10|315.44|311.34|315.35|311.25|315.44|311.34|315.34|311.24|10
1639434440000|2021-12-13 22:27:20|315.36|311.26|315.42|311.32|315.6|311.5|315.36|311.26|10
1639434450000|2021-12-13 22:27:30|315.59|311.49|315.22|311.12|315.59|311.49|315.22|311.12|19
1639434460000|2021-12-13 22:27:40|315.21|311.11|315.3|311.2|315.34|311.24|315.21|311.11|10
1639434470000|2021-12-13 22:27:50|315.31|311.21|315.27|311.17|315.36|311.26|315.22|311.12|8
1639434480000|2021-12-13 22:28:00|315.3|311.2|315.1|311|315.3|311.2|315.1|311|4
1639434490000|2021-12-13 22:28:10|315.28|311.18|315.23|311.13|315.31|311.21|315.08|310.98|10
1639434500000|2021-12-13 22:28:20|315.3|311.2|315.21|311.11|315.3|311.2|315.1|311|13
1639434510000|2021-12-13 22:28:30|315.2|311.1|315.2|311.1|315.26|311.16|315.17|311.07|11
1639434520000|2021-12-13 22:28:40|315.16|311.06|315.2|311.1|315.26|311.16|315.16|311.06|4
1639434530000|2021-12-13 22:28:50|315.16|311.06|315.16|311.06|315.17|311.07|315.16|311.06|5
1639434540000|2021-12-13 22:29:00|315.15|311.05|315.15|311.05|315.21|311.11|315.02|310.92|7
1639434550000|2021-12-13 22:29:10|315.21|311.11|315.16|311.06|315.22|311.12|315.04|310.94|7
1639434560000|2021-12-13 22:29:20|315.17|311.07|315.17|311.07|315.17|311.07|315.03|310.93|7
1639434570000|2021-12-13 22:29:30|315.22|311.12|315.12|311.02|315.22|311.12|314.99|310.89|10
1639434580000|2021-12-13 22:29:40|315.13|311.03|315.19|311.09|315.19|311.09|315.12|311.02|5
1639434590000|2021-12-13 22:29:50|315.12|311.02|315.18|311.08|315.19|311.09|315.11|311.01|5
1639434600000|2021-12-13 22:30:00|315.11|311.01|315.09|310.99|315.19|311.09|315.09|310.99|9
1639434610000|2021-12-13 22:30:10|315.19|311.09|315.21|311.11|315.22|311.12|315.18|311.08|6
1639434620000|2021-12-13 22:30:20|315.22|311.12|315.21|311.11|315.22|311.12|315.21|311.11|2
1639434640000|2021-12-13 22:30:40|315.19|311.09|315.26|311.16|315.26|311.16|315.19|311.09|4
1639434650000|2021-12-13 22:30:50|315.27|311.17|315.29|311.19|315.3|311.2|315.25|311.15|7
1639434660000|2021-12-13 22:31:00|315.34|311.24|315.65|311.55|315.65|311.55|315.28|311.18|25
1639434670000|2021-12-13 22:31:10|315.62|311.52|315.75|311.65|315.75|311.65|315.58|311.48|10
1639434680000|2021-12-13 22:31:20|315.72|311.62|315.72|311.62|315.77|311.67|315.61|311.51|11
1639434690000|2021-12-13 22:31:30|315.77|311.67|315.75|311.65|315.78|311.68|315.74|311.64|5
1639434700000|2021-12-13 22:31:40|315.72|311.62|315.75|311.65|315.75|311.65|315.71|311.61|4
1639434710000|2021-12-13 22:31:50|315.72|311.62|315.75|311.65|315.84|311.74|315.68|311.58|10
1639434720000|2021-12-13 22:32:00|315.76|311.66|315.76|311.66|315.76|311.66|315.76|311.66|1
1639434730000|2021-12-13 22:32:10|315.68|311.58|315.75|311.65|315.75|311.65|315.68|311.58|2
1639434740000|2021-12-13 22:32:20|315.68|311.58|315.68|311.58|315.68|311.58|315.68|311.58|1
1639434750000|2021-12-13 22:32:30|315.84|311.74|315.76|311.66|315.84|311.74|315.71|311.61|6
1639434760000|2021-12-13 22:32:40|315.77|311.67|315.81|311.71|315.81|311.71|315.7|311.6|10
1639434770000|2021-12-13 22:32:50|315.8|311.7|316.23|312.13|316.32|312.22|315.79|311.69|16
1639434780000|2021-12-13 22:33:00|316.32|312.22|316.23|312.13|316.32|312.22|316.12|312.02|5
1639434790000|2021-12-13 22:33:10|316.32|312.22|316.23|312.13|316.32|312.22|316.23|312.13|2
1639434800000|2021-12-13 22:33:20|316.25|312.15|316.25|312.15|316.32|312.22|316.21|312.11|6
1639434810000|2021-12-13 22:33:30|316.21|312.11|316.3|312.2|316.38|312.28|316.21|312.11|11
1639434820000|2021-12-13 22:33:40|316.41|312.31|316.4|312.3|316.43|312.33|316.36|312.26|12
1639434830000|2021-12-13 22:33:50|316.42|312.32|316.4|312.3|316.42|312.32|316.35|312.25|6
1639434840000|2021-12-13 22:34:00|316.41|312.31|316.42|312.32|316.43|312.33|316.32|312.22|8
1639434850000|2021-12-13 22:34:10|316.35|312.25|316.33|312.23|316.41|312.31|316.32|312.22|6
1639434860000|2021-12-13 22:34:20|316.34|312.24|316.44|312.34|316.46|312.36|316.34|312.24|11
1639434870000|2021-12-13 22:34:30|316.43|312.33|316.57|312.47|316.6|312.5|316.42|312.32|10
1639434880000|2021-12-13 22:34:40|316.59|312.49|316.6|312.5|316.6|312.5|316.54|312.44|6
1639434890000|2021-12-13 22:34:50|316.63|312.53|316.62|312.52|316.63|312.53|316.59|312.49|7
1639434900000|2021-12-13 22:35:00|316.6|312.5|316.6|312.5|316.6|312.5|316.51|312.41|8
1639434910000|2021-12-13 22:35:10|316.59|312.49|316.59|312.49|316.63|312.53|316.59|312.49|3
1639434920000|2021-12-13 22:35:20|316.61|312.51|316.59|312.49|316.63|312.53|316.59|312.49|4
1639434930000|2021-12-13 22:35:30|316.53|312.43|316.42|312.32|316.53|312.43|316.34|312.24|12
1639434940000|2021-12-13 22:35:40|316.43|312.33|316.37|312.27|316.43|312.33|316.26|312.16|13
1639434950000|2021-12-13 22:35:50|316.36|312.26|316.26|312.16|316.36|312.26|316.22|312.12|14
1639434960000|2021-12-13 22:36:00|316.31|312.21|316.23|312.13|316.31|312.21|316.22|312.12|12
1639434970000|2021-12-13 22:36:10|316.25|312.15|316.18|312.08|316.25|312.15|316.16|312.06|11
1639434980000|2021-12-13 22:36:20|316.15|312.05|316.1|312|316.15|312.05|316.1|312|6
1639434990000|2021-12-13 22:36:30|316.03|311.93|316.05|311.95|316.08|311.98|315.94|311.84|13
1639435000000|2021-12-13 22:36:40|316.08|311.98|316.04|311.94|316.08|311.98|316.01|311.91|9
1639435010000|2021-12-13 22:36:50|316.03|311.93|315.82|311.72|316.03|311.93|315.82|311.72|9
1639435020000|2021-12-13 22:37:00|315.85|311.75|315.8|311.7|315.85|311.75|315.8|311.7|8
1639435030000|2021-12-13 22:37:10|315.82|311.72|315.82|311.72|315.83|311.73|315.8|311.7|7
1639435040000|2021-12-13 22:37:20|315.8|311.7|315.82|311.72|315.82|311.72|315.71|311.61|5
1639435050000|2021-12-13 22:37:30|315.83|311.73|315.77|311.67|315.83|311.73|315.68|311.58|11
1639435060000|2021-12-13 22:37:40|315.7|311.6|315.71|311.61|315.87|311.77|315.7|311.6|8
1639435070000|2021-12-13 22:37:50|315.69|311.59|315.76|311.66|315.84|311.74|315.69|311.59|7
1639435080000|2021-12-13 22:38:00|315.75|311.65|315.77|311.67|315.77|311.67|315.6|311.5|12
1639435090000|2021-12-13 22:38:10|315.67|311.57|315.69|311.59|315.72|311.62|315.6|311.5|6
1639435100000|2021-12-13 22:38:20|315.72|311.62|315.56|311.46|315.72|311.62|315.52|311.42|11
1639435110000|2021-12-13 22:38:30|315.65|311.55|315.66|311.56|315.71|311.61|315.56|311.46|10
1639435120000|2021-12-13 22:38:40|315.68|311.58|315.54|311.44|315.69|311.59|315.54|311.44|11
1639435130000|2021-12-13 22:38:50|315.64|311.54|315.6|311.5|315.74|311.64|315.57|311.47|13
1639435140000|2021-12-13 22:39:00|315.66|311.56|315.66|311.56|315.66|311.56|315.61|311.51|4
1639435150000|2021-12-13 22:39:10|315.65|311.55|315.61|311.51|315.66|311.56|315.61|311.51|7
1639435160000|2021-12-13 22:39:20|315.66|311.56|315.79|311.69|315.8|311.7|315.66|311.56|5
1639435170000|2021-12-13 22:39:30|315.8|311.7|315.81|311.71|315.81|311.71|315.8|311.7|4
1639435180000|2021-12-13 22:39:40|315.8|311.7|315.81|311.71|315.83|311.73|315.8|311.7|7
1639435200000|2021-12-13 22:40:00|315.8|311.7|315.75|311.65|315.81|311.71|315.74|311.64|8
1639435210000|2021-12-13 22:40:10|315.72|311.62|315.73|311.63|315.81|311.71|315.69|311.59|10
1639435220000|2021-12-13 22:40:20|315.68|311.58|315.73|311.63|315.81|311.71|315.68|311.58|10
1639435230000|2021-12-13 22:40:30|315.74|311.64|315.76|311.66|315.76|311.66|315.7|311.6|8
1639435240000|2021-12-13 22:40:40|315.77|311.67|315.78|311.68|315.81|311.71|315.75|311.65|6
1639435250000|2021-12-13 22:40:50|315.76|311.66|315.74|311.64|315.77|311.67|315.73|311.63|11
1639435260000|2021-12-13 22:41:00|315.75|311.65|315.73|311.63|315.77|311.67|315.71|311.61|4
1639435270000|2021-12-13 22:41:10|315.72|311.62|315.75|311.65|315.77|311.67|315.72|311.62|3
1639435280000|2021-12-13 22:41:20|315.77|311.67|315.75|311.65|315.81|311.71|315.73|311.63|7
1639435290000|2021-12-13 22:41:30|315.73|311.63|315.73|311.63|315.74|311.64|315.71|311.61|8
1639435300000|2021-12-13 22:41:40|315.7|311.6|315.74|311.64|315.79|311.69|315.69|311.59|11
1639435310000|2021-12-13 22:41:50|315.73|311.63|315.74|311.64|315.74|311.64|315.64|311.54|15
1639435320000|2021-12-13 22:42:00|315.67|311.57|315.62|311.52|315.72|311.62|315.57|311.47|18
1639435330000|2021-12-13 22:42:10|315.61|311.51|315.65|311.55|315.66|311.56|315.6|311.5|7
1639435340000|2021-12-13 22:42:20|315.61|311.51|315.66|311.56|315.74|311.64|315.61|311.51|6
1639435350000|2021-12-13 22:42:30|315.72|311.62|315.69|311.59|315.77|311.67|315.6|311.5|10
1639435360000|2021-12-13 22:42:40|315.76|311.66|315.8|311.7|315.8|311.7|315.73|311.63|3
1639435370000|2021-12-13 22:42:50|315.7|311.6|315.74|311.64|315.76|311.66|315.68|311.58|11
1639435380000|2021-12-13 22:43:00|315.72|311.62|315.7|311.6|315.74|311.64|315.7|311.6|8
1639435390000|2021-12-13 22:43:10|315.71|311.61|315.64|311.54|315.75|311.65|315.64|311.54|8
1639435400000|2021-12-13 22:43:20|315.62|311.52|315.64|311.54|315.68|311.58|315.55|311.45|8
1639435410000|2021-12-13 22:43:30|315.66|311.56|315.75|311.65|315.8|311.7|315.6|311.5|13
1639435420000|2021-12-13 22:43:40|315.76|311.66|315.81|311.71|315.86|311.76|315.76|311.66|7
1639435430000|2021-12-13 22:43:50|315.8|311.7|315.82|311.72|315.82|311.72|315.8|311.7|2
1639435440000|2021-12-13 22:44:00|315.83|311.73|315.87|311.77|315.87|311.77|315.83|311.73|2
1639435450000|2021-12-13 22:44:10|315.96|311.86|316.24|312.14|316.24|312.14|315.96|311.86|9
1639435460000|2021-12-13 22:44:20|316.14|312.04|316.49|312.39|316.56|312.46|316|311.9|14
1639435470000|2021-12-13 22:44:30|316.58|312.48|316.59|312.49|316.62|312.52|316.55|312.45|9
1639435480000|2021-12-13 22:44:40|316.57|312.47|316.57|312.47|316.61|312.51|316.5|312.4|6
1639435490000|2021-12-13 22:44:50|316.61|312.51|316.57|312.47|316.61|312.51|316.57|312.47|2
1639435510000|2021-12-13 22:45:10|316.62|312.52|316.57|312.47|316.62|312.52|316.5|312.4|6
1639435520000|2021-12-13 22:45:20|316.56|312.46|316.62|312.52|316.62|312.52|316.56|312.46|6
1639435530000|2021-12-13 22:45:30|316.6|312.5|316.62|312.52|316.62|312.52|316.59|312.49|6
1639435540000|2021-12-13 22:45:40|316.57|312.47|316.62|312.52|316.63|312.53|316.55|312.45|7
1639435550000|2021-12-13 22:45:50|316.6|312.5|316.83|312.73|316.83|312.73|316.55|312.45|10
1639435560000|2021-12-13 22:46:00|316.84|312.74|317.05|312.95|317.06|312.96|316.84|312.74|11
1639435570000|2021-12-13 22:46:10|317.06|312.96|317.05|312.95|317.06|312.96|316.95|312.85|8
1639435580000|2021-12-13 22:46:20|316.95|312.85|317.27|313.17|317.31|313.21|316.95|312.85|16
1639435590000|2021-12-13 22:46:30|317.24|313.14|317.31|313.21|317.31|313.21|317.23|313.13|15
1639435600000|2021-12-13 22:46:40|317.28|313.18|317.32|313.22|317.32|313.22|317.22|313.12|11
1639435610000|2021-12-13 22:46:50|317.26|313.16|317.27|313.17|317.33|313.23|317.25|313.15|8
1639435620000|2021-12-13 22:47:00|317.26|313.16|317.33|313.23|317.33|313.23|317.26|313.16|12
1639435630000|2021-12-13 22:47:10|317.38|313.28|317.38|313.28|317.44|313.34|317.31|313.21|14
1639435640000|2021-12-13 22:47:20|317.43|313.33|317.38|313.28|317.45|313.35|317.38|313.28|7
1639435650000|2021-12-13 22:47:30|317.45|313.35|317.39|313.29|317.46|313.36|317.3|313.2|14
1639435660000|2021-12-13 22:47:40|317.46|313.36|317.38|313.28|317.47|313.37|317.3|313.2|7
1639435670000|2021-12-13 22:47:50|317.39|313.29|317.39|313.29|317.39|313.29|317.39|313.29|1
1639435680000|2021-12-13 22:48:00|317.45|313.35|317.5|313.4|317.5|313.4|317.36|313.26|12
1639435690000|2021-12-13 22:48:10|317.45|313.35|317.5|313.4|317.5|313.4|317.37|313.27|11
1639435700000|2021-12-13 22:48:20|317.45|313.35|317.45|313.35|317.5|313.4|317.39|313.29|6
1639435710000|2021-12-13 22:48:30|317.44|313.34|317.23|313.13|317.44|313.34|317.12|313.02|12
1639435720000|2021-12-13 22:48:40|317.25|313.15|317.23|313.13|317.25|313.15|317.23|313.13|2
1639435730000|2021-12-13 22:48:50|317.25|313.15|317.19|313.09|317.25|313.15|317.19|313.09|3
1639435740000|2021-12-13 22:49:00|317.2|313.1|317.21|313.11|317.21|313.11|317.2|313.1|2
1639435750000|2021-12-13 22:49:10|317.2|313.1|317.2|313.1|317.24|313.14|317.19|313.09|8
1639435760000|2021-12-13 22:49:20|317.15|313.05|317.21|313.11|317.25|313.15|317.09|312.99|5
1639435770000|2021-12-13 22:49:30|317.2|313.1|317.2|313.1|317.21|313.11|317.2|313.1|3
1639435780000|2021-12-13 22:49:40|317.21|313.11|317.26|313.16|317.32|313.22|317.21|313.11|7
1639435790000|2021-12-13 22:49:50|317.37|313.27|317.32|313.22|317.4|313.3|317.23|313.13|9
1639435800000|2021-12-13 22:50:00|317.41|313.31|317.39|313.29|317.41|313.31|317.33|313.23|7
1639435810000|2021-12-13 22:50:10|317.34|313.24|317.3|313.2|317.35|313.25|317.3|313.2|8
1639435820000|2021-12-13 22:50:20|317.31|313.21|317.19|313.09|317.31|313.21|317.19|313.09|7
1639435830000|2021-12-13 22:50:30|317.08|312.98|317.12|313.02|317.13|313.03|317.07|312.97|4
1639435840000|2021-12-13 22:50:40|317.06|312.96|317.2|313.1|317.23|313.13|317.06|312.96|6
1639435850000|2021-12-13 22:50:50|317.21|313.11|317.2|313.1|317.25|313.15|317.2|313.1|5
1639435860000|2021-12-13 22:51:00|317.19|313.09|317.21|313.11|317.23|313.13|317.17|313.07|10
1639435870000|2021-12-13 22:51:10|317.2|313.1|317.2|313.1|317.22|313.12|317.2|313.1|3
1639435880000|2021-12-13 22:51:20|317.15|313.05|317.2|313.1|317.24|313.14|317.15|313.05|9
1639435890000|2021-12-13 22:51:30|317.21|313.11|317.42|313.32|317.42|313.32|317.16|313.06|14
1639435900000|2021-12-13 22:51:40|317.33|313.23|317.36|313.26|317.42|313.32|317.3|313.2|9
1639435910000|2021-12-13 22:51:50|317.29|313.19|317.36|313.26|317.43|313.33|317.29|313.19|6
1639435920000|2021-12-13 22:52:00|317.37|313.27|317.36|313.26|317.42|313.32|317.3|313.2|5
1639435940000|2021-12-13 22:52:20|317.42|313.32|317.41|313.31|317.44|313.34|317.3|313.2|14
1639435950000|2021-12-13 22:52:30|317.38|313.28|317.38|313.28|317.38|313.28|317.35|313.25|4
1639435960000|2021-12-13 22:52:40|317.44|313.34|317.36|313.26|317.44|313.34|317.35|313.25|6
1639435970000|2021-12-13 22:52:50|317.37|313.27|317.37|313.27|317.38|313.28|317.36|313.26|4
1639435980000|2021-12-13 22:53:00|317.38|313.28|317.37|313.27|317.38|313.28|317.36|313.26|4
1639436000000|2021-12-13 22:53:20|317.44|313.34|317.2|313.1|317.44|313.34|317.2|313.1|5
1639436010000|2021-12-13 22:53:30|317.23|313.13|317.35|313.25|317.4|313.3|317.23|313.13|12
1639436020000|2021-12-13 22:53:40|317.32|313.22|317.35|313.25|317.35|313.25|317.32|313.22|8
1639436030000|2021-12-13 22:53:50|317.4|313.3|317.37|313.27|317.4|313.3|317.29|313.19|10
1639436040000|2021-12-13 22:54:00|317.38|313.28|317.47|313.37|317.47|313.37|317.34|313.24|6
1639436050000|2021-12-13 22:54:10|317.39|313.29|317.41|313.31|317.48|313.38|317.34|313.24|8
1639436060000|2021-12-13 22:54:20|317.4|313.3|317.4|313.3|317.46|313.36|317.4|313.3|4
1639436070000|2021-12-13 22:54:30|317.42|313.32|317.42|313.32|317.5|313.4|317.42|313.32|5
1639436080000|2021-12-13 22:54:40|317.48|313.38|317.47|313.37|317.51|313.41|317.47|313.37|6
1639436090000|2021-12-13 22:54:50|317.41|313.31|317.59|313.49|317.59|313.49|317.33|313.23|13
1639436100000|2021-12-13 22:55:00|317.61|313.51|317.68|313.58|317.72|313.62|317.6|313.5|6
1639436110000|2021-12-13 22:55:10|317.61|313.51|317.63|313.53|317.63|313.53|317.46|313.36|7
1639436120000|2021-12-13 22:55:20|317.41|313.31|317.42|313.32|317.65|313.55|317.32|313.22|19
1639436130000|2021-12-13 22:55:30|317.39|313.29|317.44|313.34|317.48|313.38|317.39|313.29|15
1639436140000|2021-12-13 22:55:40|317.36|313.26|317.41|313.31|317.47|313.37|317.33|313.23|15
1639436150000|2021-12-13 22:55:50|317.42|313.32|317.41|313.31|317.42|313.32|317.33|313.23|9
1639436160000|2021-12-13 22:56:00|317.44|313.34|317.48|313.38|317.53|313.43|317.41|313.31|13
1639436170000|2021-12-13 22:56:10|317.52|313.42|317.48|313.38|317.52|313.42|317.39|313.29|5
1639436180000|2021-12-13 22:56:20|317.51|313.41|317.5|313.4|317.51|313.41|317.47|313.37|5
1639436190000|2021-12-13 22:56:30|317.4|313.3|317.5|313.4|317.55|313.45|317.33|313.23|6
1639436210000|2021-12-13 22:56:50|317.51|313.41|317.34|313.24|317.55|313.45|317.32|313.22|17
1639436220000|2021-12-13 22:57:00|317.33|313.23|317.29|313.19|317.36|313.26|317.29|313.19|5
1639436230000|2021-12-13 22:57:10|317.32|313.22|317.3|313.2|317.34|313.24|317.3|313.2|4
1639436240000|2021-12-13 22:57:20|317.32|313.22|317.27|313.17|317.36|313.26|317.27|313.17|12
1639436250000|2021-12-13 22:57:30|317.28|313.18|317.32|313.22|317.32|313.22|317.24|313.14|11
1639436260000|2021-12-13 22:57:40|317.28|313.18|317.26|313.16|317.31|313.21|317.26|313.16|4
1639436270000|2021-12-13 22:57:50|317.3|313.2|317.3|313.2|317.3|313.2|317.3|313.2|1
1639436280000|2021-12-13 22:58:00|317.33|313.23|317.32|313.22|317.33|313.23|317.25|313.15|12
1639436290000|2021-12-13 22:58:10|317.35|313.25|317.33|313.23|317.35|313.25|317.26|313.16|9
1639436300000|2021-12-13 22:58:20|317.35|313.25|317.33|313.23|317.35|313.25|317.32|313.22|7
1639436310000|2021-12-13 22:58:30|317.37|313.27|317.4|313.3|317.42|313.32|317.32|313.22|13
1639436320000|2021-12-13 22:58:40|317.35|313.25|317.53|313.43|317.61|313.51|317.35|313.25|15
1639436330000|2021-12-13 22:58:50|317.51|313.41|317.53|313.43|317.66|313.56|317.47|313.37|9
1639436340000|2021-12-13 22:59:00|317.49|313.39|317.52|313.42|317.65|313.55|317.49|313.39|10
1639436350000|2021-12-13 22:59:10|317.48|313.38|317.49|313.39|317.53|313.43|317.44|313.34|20
1639436360000|2021-12-13 22:59:20|317.48|313.38|317.34|313.24|317.49|313.39|317.33|313.23|12
1639436370000|2021-12-13 22:59:30|317.31|313.21|317.31|313.21|317.33|313.23|317.18|313.08|12
1639436380000|2021-12-13 22:59:40|317.28|313.18|317.23|313.13|317.32|313.22|317.23|313.13|7
1639436390000|2021-12-13 22:59:50|317.2|313.1|316.81|312.71|317.21|313.11|316.8|312.7|16
1639436400000|2021-12-13 23:00:00|316.84|312.74|317.1|313|317.1|313|316.8|312.7|14
1639436410000|2021-12-13 23:00:10|317.12|313.02|317.23|313.13|317.35|313.25|317.12|313.02|20
1639436420000|2021-12-13 23:00:20|317.18|313.08|317.19|313.09|317.19|313.09|317.09|312.99|11
1639436430000|2021-12-13 23:00:30|317.14|313.04|316.8|312.7|317.15|313.05|316.8|312.7|16
1639436440000|2021-12-13 23:00:40|316.83|312.73|316.43|312.33|316.83|312.73|316.43|312.33|24
1639436450000|2021-12-13 23:00:50|316.44|312.34|315.8|311.7|316.46|312.36|315.8|311.7|28
1639436460000|2021-12-13 23:01:00|315.75|311.65|315.42|311.32|315.79|311.69|315.42|311.32|22
1639436470000|2021-12-13 23:01:10|315.48|311.38|315.43|311.33|315.5|311.4|315.35|311.25|25
1639436480000|2021-12-13 23:01:20|315.42|311.32|315.45|311.35|315.51|311.41|315.4|311.3|20
1639436490000|2021-12-13 23:01:30|315.46|311.36|315.48|311.38|315.48|311.38|315.38|311.28|13
1639436500000|2021-12-13 23:01:40|315.49|311.39|315.32|311.22|315.52|311.42|315.32|311.22|22
1639436510000|2021-12-13 23:01:50|315.33|311.23|315.3|311.2|315.44|311.34|315.3|311.2|12
1639436520000|2021-12-13 23:02:00|315.29|311.19|315.43|311.33|315.43|311.33|315.26|311.16|13
1639436530000|2021-12-13 23:02:10|315.44|311.34|315.16|311.06|315.44|311.34|315.16|311.06|17
1639436540000|2021-12-13 23:02:20|315.13|311.03|314.85|310.75|315.15|311.05|314.85|310.75|21
1639436550000|2021-12-13 23:02:30|314.84|310.74|314.76|310.66|314.91|310.81|314.7|310.6|16
1639436560000|2021-12-13 23:02:40|314.73|310.63|314.73|310.63|314.82|310.72|314.68|310.58|14
1639436570000|2021-12-13 23:02:50|314.8|310.7|314.72|310.62|314.8|310.7|314.59|310.49|22
1639436580000|2021-12-13 23:03:00|314.7|310.6|314.75|310.65|314.79|310.69|314.59|310.49|21
1639436590000|2021-12-13 23:03:10|314.76|310.66|314.74|310.64|314.86|310.76|314.74|310.64|13
1639436600000|2021-12-13 23:03:20|314.73|310.63|314.72|310.62|314.76|310.66|314.64|310.54|21
1639436610000|2021-12-13 23:03:30|314.75|310.65|314.74|310.64|314.79|310.69|314.62|310.52|15
1639436620000|2021-12-13 23:03:40|314.75|310.65|314.76|310.66|314.77|310.67|314.72|310.62|10
1639436630000|2021-12-13 23:03:50|314.83|310.73|314.84|310.74|314.91|310.81|314.7|310.6|13
1639436640000|2021-12-13 23:04:00|314.85|310.75|314.84|310.74|314.85|310.75|314.83|310.73|4
1639436650000|2021-12-13 23:04:10|314.83|310.73|314.86|310.76|314.86|310.76|314.82|310.72|7
1639436660000|2021-12-13 23:04:20|314.85|310.75|315.09|310.99|315.09|310.99|314.84|310.74|9
1639436670000|2021-12-13 23:04:30|315.27|311.17|315.36|311.26|315.36|311.26|315.23|311.13|7
1639436680000|2021-12-13 23:04:40|315.35|311.25|315.41|311.31|315.48|311.38|315.23|311.13|18
1639436690000|2021-12-13 23:04:50|315.46|311.36|315.77|311.67|315.77|311.67|315.44|311.34|10
1639436700000|2021-12-13 23:05:00|315.76|311.66|315.7|311.6|315.76|311.66|315.64|311.54|5
1639436710000|2021-12-13 23:05:10|315.69|311.59|315.64|311.54|315.71|311.61|315.61|311.51|13
1639436720000|2021-12-13 23:05:20|315.71|311.61|315.71|311.61|315.79|311.69|315.67|311.57|6
1639436730000|2021-12-13 23:05:30|315.69|311.59|315.51|311.41|315.69|311.59|315.51|311.41|23
1639436740000|2021-12-13 23:05:40|315.53|311.43|315.48|311.38|315.59|311.49|315.39|311.29|15
1639436750000|2021-12-13 23:05:50|315.49|311.39|315.49|311.39|315.53|311.43|315.4|311.3|14
1639436760000|2021-12-13 23:06:00|315.51|311.41|315.69|311.59|315.69|311.59|315.51|311.41|14
1639436770000|2021-12-13 23:06:10|315.7|311.6|315.7|311.6|315.7|311.6|315.64|311.54|4
1639436780000|2021-12-13 23:06:20|315.64|311.54|315.64|311.54|315.64|311.54|315.64|311.54|1
1639436790000|2021-12-13 23:06:30|315.63|311.53|315.55|311.45|315.64|311.54|315.54|311.44|17
1639436800000|2021-12-13 23:06:40|315.56|311.46|315.77|311.67|315.79|311.69|315.56|311.46|14
1639436810000|2021-12-13 23:06:50|315.79|311.69|315.69|311.59|315.79|311.69|315.68|311.58|6
1639436820000|2021-12-13 23:07:00|315.7|311.6|315.7|311.6|315.7|311.6|315.64|311.54|8
1639436830000|2021-12-13 23:07:10|315.68|311.58|315.76|311.66|315.79|311.69|315.68|311.58|4
1639436840000|2021-12-13 23:07:20|315.71|311.61|315.7|311.6|315.71|311.61|315.69|311.59|4
1639436850000|2021-12-13 23:07:30|315.69|311.59|315.77|311.67|315.79|311.69|315.69|311.59|8
1639436860000|2021-12-13 23:07:40|315.82|311.72|316.26|312.16|316.26|312.16|315.82|311.72|15
1639436870000|2021-12-13 23:07:50|316.31|312.21|316.37|312.27|316.42|312.32|316.3|312.2|25
1639436880000|2021-12-13 23:08:00|316.4|312.3|316.34|312.24|316.41|312.31|316.31|312.21|18
1639436890000|2021-12-13 23:08:10|316.33|312.23|316.4|312.3|316.43|312.33|316.33|312.23|17
1639436900000|2021-12-13 23:08:20|316.35|312.25|316.53|312.43|316.56|312.46|316.31|312.21|8
1639436910000|2021-12-13 23:08:30|316.54|312.44|316.42|312.32|316.59|312.49|316.42|312.32|7
1639436920000|2021-12-13 23:08:40|316.59|312.49|316.48|312.38|316.59|312.49|316.4|312.3|14
1639436930000|2021-12-13 23:08:50|316.38|312.28|316.39|312.29|316.56|312.46|316.34|312.24|13
1639436940000|2021-12-13 23:09:00|316.38|312.28|316.39|312.29|316.43|312.33|316.38|312.28|11
1639436950000|2021-12-13 23:09:10|316.4|312.3|316.32|312.22|316.4|312.3|316.3|312.2|11
1639436960000|2021-12-13 23:09:20|316.31|312.21|316.34|312.24|316.4|312.3|316.28|312.18|21
1639436970000|2021-12-13 23:09:30|316.33|312.23|316.26|312.16|316.35|312.25|316.26|312.16|7
1639436980000|2021-12-13 23:09:40|316.31|312.21|316.33|312.23|316.41|312.31|316.18|312.08|16
1639436990000|2021-12-13 23:09:50|316.34|312.24|316.57|312.47|316.57|312.47|316.31|312.21|12
1639437000000|2021-12-13 23:10:00|316.44|312.34|316.52|312.42|316.55|312.45|316.44|312.34|9
1639437010000|2021-12-13 23:10:10|316.55|312.45|316.56|312.46|316.56|312.46|316.55|312.45|2
1639437020000|2021-12-13 23:10:20|316.55|312.45|316.46|312.36|316.57|312.47|316.39|312.29|8
1639437030000|2021-12-13 23:10:30|316.45|312.35|316.51|312.41|316.56|312.46|316.45|312.35|12
1639437040000|2021-12-13 23:10:40|316.5|312.4|316.39|312.29|316.55|312.45|316.39|312.29|8
1639437050000|2021-12-13 23:10:50|316.4|312.3|316.49|312.39|316.49|312.39|316.4|312.3|4
1639437060000|2021-12-13 23:11:00|316.43|312.33|316.51|312.41|316.59|312.49|316.43|312.33|7
1639437070000|2021-12-13 23:11:10|316.52|312.42|316.52|312.42|316.59|312.49|316.49|312.39|9
1639437080000|2021-12-13 23:11:20|316.51|312.41|316.51|312.41|316.51|312.41|316.49|312.39|3
1639437090000|2021-12-13 23:11:30|316.5|312.4|316.56|312.46|316.56|312.46|316.5|312.4|5
1639437100000|2021-12-13 23:11:40|316.51|312.41|316.53|312.43|316.53|312.43|316.47|312.37|5
1639437110000|2021-12-13 23:11:50|316.46|312.36|316.38|312.28|316.54|312.44|316.34|312.24|26
1639437120000|2021-12-13 23:12:00|316.41|312.31|316.69|312.59|316.73|312.63|316.39|312.29|12
1639437130000|2021-12-13 23:12:10|316.55|312.45|316.72|312.62|316.76|312.66|316.47|312.37|18
1639437140000|2021-12-13 23:12:20|316.71|312.61|316.66|312.56|316.94|312.84|316.65|312.55|15
1639437150000|2021-12-13 23:12:30|316.72|312.62|316.57|312.47|316.72|312.62|316.56|312.46|16
1639437160000|2021-12-13 23:12:40|316.58|312.48|316.55|312.45|316.62|312.52|316.55|312.45|7
1639437170000|2021-12-13 23:12:50|316.48|312.38|316.32|312.22|316.48|312.38|316.23|312.13|21
1639437180000|2021-12-13 23:13:00|316.35|312.25|316.18|312.08|316.35|312.25|316.03|311.93|20
1639437190000|2021-12-13 23:13:10|316.16|312.06|316.19|312.09|316.2|312.1|316.09|311.99|14
1639437200000|2021-12-13 23:13:20|316.15|312.05|316.33|312.23|316.35|312.25|316.15|312.05|13
1639437210000|2021-12-13 23:13:30|316.32|312.22|316.31|312.21|316.43|312.33|316.31|312.21|8
1639437220000|2021-12-13 23:13:40|316.43|312.33|316.51|312.41|316.6|312.5|316.36|312.26|14
1639437230000|2021-12-13 23:13:50|316.49|312.39|316.6|312.5|316.65|312.55|316.47|312.37|22
1639437240000|2021-12-13 23:14:00|316.68|312.58|316.78|312.68|316.8|312.7|316.66|312.56|5
1639437250000|2021-12-13 23:14:10|316.71|312.61|316.69|312.59|316.78|312.68|316.69|312.59|10
1639437260000|2021-12-13 23:14:20|316.7|312.6|316.7|312.6|316.7|312.6|316.65|312.55|4
1639437270000|2021-12-13 23:14:30|316.68|312.58|316.78|312.68|316.8|312.7|316.67|312.57|7
1639437280000|2021-12-13 23:14:40|316.75|312.65|316.7|312.6|316.78|312.68|316.7|312.6|7
1639437290000|2021-12-13 23:14:50|316.69|312.59|316.93|312.83|316.95|312.85|316.69|312.59|16
1639437300000|2021-12-13 23:15:00|316.98|312.88|317.18|313.08|317.27|313.17|316.96|312.86|19
1639437310000|2021-12-13 23:15:10|317.21|313.11|316.68|312.58|317.24|313.14|316.67|312.57|21
1639437320000|2021-12-13 23:15:20|316.74|312.64|316.77|312.67|316.78|312.68|316.72|312.62|6
1639437330000|2021-12-13 23:15:30|316.78|312.68|316.75|312.65|316.78|312.68|316.7|312.6|3
1639437340000|2021-12-13 23:15:40|316.73|312.63|316.73|312.63|316.82|312.72|316.67|312.57|15
1639437350000|2021-12-13 23:15:50|316.77|312.67|316.68|312.58|316.77|312.67|316.68|312.58|8
1639437360000|2021-12-13 23:16:00|316.67|312.57|316.57|312.47|316.71|312.61|316.52|312.42|14
1639437370000|2021-12-13 23:16:10|316.56|312.46|316.55|312.45|316.61|312.51|316.45|312.35|15
1639437380000|2021-12-13 23:16:20|316.53|312.43|316.59|312.49|316.67|312.57|316.53|312.43|13
1639437390000|2021-12-13 23:16:30|316.58|312.48|316.51|312.41|316.58|312.48|316.5|312.4|10
1639437400000|2021-12-13 23:16:40|316.57|312.47|316.47|312.37|316.64|312.54|316.45|312.35|11
1639437410000|2021-12-13 23:16:50|316.5|312.4|316.52|312.42|316.52|312.42|316.5|312.4|2
1639437420000|2021-12-13 23:17:00|316.51|312.41|316.42|312.32|316.51|312.41|316.42|312.32|10
1639437430000|2021-12-13 23:17:10|316.37|312.27|316.35|312.25|316.38|312.28|316.3|312.2|12
1639437440000|2021-12-13 23:17:20|316.36|312.26|316.33|312.23|316.38|312.28|316.19|312.09|24
1639437450000|2021-12-13 23:17:30|316.36|312.26|316.39|312.29|316.51|312.41|316.26|312.16|11
1639437460000|2021-12-13 23:17:40|316.42|312.32|316.47|312.37|316.49|312.39|316.41|312.31|9
1639437470000|2021-12-13 23:17:50|316.44|312.34|316.44|312.34|316.45|312.35|316.41|312.31|6
1639437480000|2021-12-13 23:18:00|316.42|312.32|316.25|312.15|316.42|312.32|316.25|312.15|19
1639437490000|2021-12-13 23:18:10|316.2|312.1|316.12|312.02|316.25|312.15|316.11|312.01|14
1639437500000|2021-12-13 23:18:20|316.11|312.01|316.13|312.03|316.14|312.04|315.95|311.85|12
1639437510000|2021-12-13 23:18:30|316.15|312.05|316.34|312.24|316.34|312.24|316.05|311.95|20
1639437520000|2021-12-13 23:18:40|316.43|312.33|316.57|312.47|316.61|312.51|316.34|312.24|20
1639437530000|2021-12-13 23:18:50|316.54|312.44|316.52|312.42|316.57|312.47|316.5|312.4|9
1639437540000|2021-12-13 23:19:00|316.51|312.41|316.56|312.46|316.56|312.46|316.44|312.34|15
1639437550000|2021-12-13 23:19:10|316.5|312.4|316.61|312.51|316.7|312.6|316.5|312.4|15
1639437560000|2021-12-13 23:19:20|316.69|312.59|316.6|312.5|316.7|312.6|316.6|312.5|8
1639437570000|2021-12-13 23:19:30|316.59|312.49|316.62|312.52|316.62|312.52|316.59|312.49|5
1639437580000|2021-12-13 23:19:40|316.6|312.5|316.62|312.52|316.7|312.6|316.6|312.5|7
1639437590000|2021-12-13 23:19:50|316.59|312.49|316.6|312.5|316.62|312.52|316.59|312.49|3
1639437600000|2021-12-13 23:20:00|316.62|312.52|316.62|312.52|316.62|312.52|316.59|312.49|5
1639437610000|2021-12-13 23:20:10|316.63|312.53|316.78|312.68|316.81|312.71|316.63|312.53|8
1639437620000|2021-12-13 23:20:20|316.74|312.64|317.15|313.05|317.23|313.13|316.74|312.64|13
1639437630000|2021-12-13 23:20:30|317.11|313.01|316.67|312.57|317.14|313.04|316.67|312.57|11
1639437640000|2021-12-13 23:20:40|316.66|312.56|316.52|312.42|316.77|312.67|316.5|312.4|18
1639437650000|2021-12-13 23:20:50|316.61|312.51|316.74|312.64|316.75|312.65|316.61|312.51|10
1639437660000|2021-12-13 23:21:00|316.73|312.63|316.42|312.32|316.73|312.63|316.42|312.32|19
1639437670000|2021-12-13 23:21:10|316.44|312.34|316.36|312.26|316.5|312.4|316.29|312.19|26
1639437680000|2021-12-13 23:21:20|316.35|312.25|316.33|312.23|316.42|312.32|316.29|312.19|16
1639437690000|2021-12-13 23:21:30|316.3|312.2|316.47|312.37|316.49|312.39|316.3|312.2|15
1639437700000|2021-12-13 23:21:40|316.49|312.39|316.46|312.36|316.51|312.41|316.39|312.29|23
1639437710000|2021-12-13 23:21:50|316.4|312.3|316.43|312.33|316.48|312.38|316.39|312.29|15
1639437720000|2021-12-13 23:22:00|316.42|312.32|316.31|312.21|316.48|312.38|316.19|312.09|16
1639437730000|2021-12-13 23:22:10|316.3|312.2|316.3|312.2|316.37|312.27|316.19|312.09|12
1639437740000|2021-12-13 23:22:20|316.29|312.19|316.25|312.15|316.3|312.2|316.22|312.12|7
1639437750000|2021-12-13 23:22:30|316.32|312.22|316.3|312.2|316.34|312.24|316.25|312.15|12
1639437760000|2021-12-13 23:22:40|316.31|312.21|316.37|312.27|316.47|312.37|316.29|312.19|9
1639437770000|2021-12-13 23:22:50|316.36|312.26|316.36|312.26|316.36|312.26|316.36|312.26|1
1639437780000|2021-12-13 23:23:00|316.34|312.24|316.36|312.26|316.4|312.3|316.34|312.24|10
1639437790000|2021-12-13 23:23:10|316.35|312.25|316.34|312.24|316.36|312.26|316.3|312.2|13
1639437800000|2021-12-13 23:23:20|316.33|312.23|316.11|312.01|316.33|312.23|315.94|311.84|21
1639437810000|2021-12-13 23:23:30|316.12|312.02|316.23|312.13|316.3|312.2|316.11|312.01|13
1639437820000|2021-12-13 23:23:40|316.29|312.19|316.15|312.05|316.29|312.19|316.13|312.03|14
1639437830000|2021-12-13 23:23:50|316.16|312.06|316.19|312.09|316.22|312.12|316.13|312.03|7
1639437840000|2021-12-13 23:24:00|316.2|312.1|316.18|312.08|316.26|312.16|316.11|312.01|10
1639437850000|2021-12-13 23:24:10|316.22|312.12|316.26|312.16|316.38|312.28|316.2|312.1|19
1639437860000|2021-12-13 23:24:20|316.25|312.15|316.13|312.03|316.26|312.16|316.1|312|14
1639437870000|2021-12-13 23:24:30|316.14|312.04|316.07|311.97|316.17|312.07|316.04|311.94|10
1639437880000|2021-12-13 23:24:40|316.08|311.98|316.18|312.08|316.29|312.19|316.08|311.98|19
1639437890000|2021-12-13 23:24:50|316.21|312.11|316.26|312.16|316.33|312.23|316.17|312.07|14
1639437900000|2021-12-13 23:25:00|316.25|312.15|316.11|312.01|316.25|312.15|316.08|311.98|19
1639437910000|2021-12-13 23:25:10|316.12|312.02|316.25|312.15|316.32|312.22|316.09|311.99|15
1639437920000|2021-12-13 23:25:20|316.39|312.29|316.38|312.28|316.4|312.3|316.25|312.15|9
1639437930000|2021-12-13 23:25:30|316.37|312.27|316.31|312.21|316.37|312.27|316.31|312.21|11
1639437940000|2021-12-13 23:25:40|316.32|312.22|316.28|312.18|316.38|312.28|316.28|312.18|13
1639437950000|2021-12-13 23:25:50|316.24|312.14|316.3|312.2|316.31|312.21|316.24|312.14|8
1639437960000|2021-12-13 23:26:00|316.4|312.3|316.23|312.13|316.4|312.3|316.2|312.1|14
1639437970000|2021-12-13 23:26:10|316.28|312.18|316.14|312.04|316.29|312.19|316.14|312.04|17
1639437980000|2021-12-13 23:26:20|316.13|312.03|316.16|312.06|316.22|312.12|316.13|312.03|10
1639437990000|2021-12-13 23:26:30|316.17|312.07|316.19|312.09|316.24|312.14|316.1|312|17
1639438000000|2021-12-13 23:26:40|316.2|312.1|316.17|312.07|316.23|312.13|316.16|312.06|10
1639438010000|2021-12-13 23:26:50|316.04|311.94|316.12|312.02|316.21|312.11|316.04|311.94|9
1639438020000|2021-12-13 23:27:00|316.08|311.98|315.99|311.89|316.14|312.04|315.95|311.85|20
1639438030000|2021-12-13 23:27:10|315.98|311.88|315.35|311.25|315.98|311.88|315.35|311.25|30
1639438040000|2021-12-13 23:27:20|315.36|311.26|315.35|311.25|315.5|311.4|315.35|311.25|13
1639438050000|2021-12-13 23:27:30|315.34|311.24|315.36|311.26|315.36|311.26|315.09|310.99|13
1639438060000|2021-12-13 23:27:40|315.35|311.25|315.3|311.2|315.36|311.26|315.3|311.2|11
1639438070000|2021-12-13 23:27:50|315.29|311.19|315.29|311.19|315.3|311.2|315.15|311.05|8
1639438080000|2021-12-13 23:28:00|315.3|311.2|315.32|311.22|315.37|311.27|315.21|311.11|17
1639438090000|2021-12-13 23:28:10|315.38|311.28|315.32|311.22|315.43|311.33|315.27|311.17|13
1639438100000|2021-12-13 23:28:20|315.4|311.3|315.39|311.29|315.46|311.36|315.33|311.23|10
1639438110000|2021-12-13 23:28:30|315.36|311.26|315.23|311.13|315.42|311.32|315.22|311.12|25
1639438120000|2021-12-13 23:28:40|315.22|311.12|315.07|310.97|315.22|311.12|315.05|310.95|18
1639438130000|2021-12-13 23:28:50|315.06|310.96|315.12|311.02|315.13|311.03|315.05|310.95|6
1639438140000|2021-12-13 23:29:00|315.11|311.01|315.25|311.15|315.27|311.17|315.11|311.01|12
1639438150000|2021-12-13 23:29:10|315.2|311.1|315.15|311.05|315.2|311.1|315.15|311.05|10
1639438160000|2021-12-13 23:29:20|315.16|311.06|315.14|311.04|315.17|311.07|315.14|311.04|6
1639438170000|2021-12-13 23:29:30|315.15|311.05|315.18|311.08|315.2|311.1|315.12|311.02|10
1639438180000|2021-12-13 23:29:40|315.19|311.09|315.26|311.16|315.29|311.19|315.18|311.08|10
1639438190000|2021-12-13 23:29:50|315.24|311.14|315.23|311.13|315.27|311.17|315.23|311.13|7
1639438200000|2021-12-13 23:30:00|315.22|311.12|315.26|311.16|315.31|311.21|315.19|311.09|15
1639438210000|2021-12-13 23:30:10|315.22|311.12|315.09|310.99|315.27|311.17|315.05|310.95|23
1639438220000|2021-12-13 23:30:20|315.05|310.95|315.1|311|315.15|311.05|315.05|310.95|20
1639438230000|2021-12-13 23:30:30|315.09|310.99|315.09|310.99|315.1|311|315.01|310.91|7
1639438240000|2021-12-13 23:30:40|315.13|311.03|315.16|311.06|315.19|311.09|315.13|311.03|5
1639438250000|2021-12-13 23:30:50|315.17|311.07|315.16|311.06|315.2|311.1|315.01|310.91|9
1639438260000|2021-12-13 23:31:00|315.15|311.05|315.08|310.98|315.15|311.05|315.04|310.94|11
1639438270000|2021-12-13 23:31:10|315.09|310.99|315.06|310.96|315.15|311.05|315.06|310.96|8
1639438280000|2021-12-13 23:31:20|315.14|311.04|315.17|311.07|315.2|311.1|315.03|310.93|10
1639438290000|2021-12-13 23:31:30|315.19|311.09|315.27|311.17|315.3|311.2|315.17|311.07|10
1639438300000|2021-12-13 23:31:40|315.28|311.18|315.27|311.17|315.28|311.18|315.26|311.16|3
1639438310000|2021-12-13 23:31:50|315.28|311.18|315.18|311.08|315.31|311.21|315.16|311.06|18
1639438320000|2021-12-13 23:32:00|315.27|311.17|315.28|311.18|315.33|311.23|315.12|311.02|6
1639438330000|2021-12-13 23:32:10|315.26|311.16|315.26|311.16|315.26|311.16|315.22|311.12|9
1639438340000|2021-12-13 23:32:20|315.34|311.24|315.28|311.18|315.34|311.24|315.21|311.11|11
1639438350000|2021-12-13 23:32:30|315.45|311.35|315.54|311.44|315.58|311.48|315.2|311.1|12
1639438360000|2021-12-13 23:32:40|315.52|311.42|315.25|311.15|315.52|311.42|315.25|311.15|16
1639438370000|2021-12-13 23:32:50|315.4|311.3|315.38|311.28|315.41|311.31|315.27|311.17|9
1639438380000|2021-12-13 23:33:00|315.37|311.27|315.25|311.15|315.37|311.27|315.22|311.12|10
1639438390000|2021-12-13 23:33:10|315.32|311.22|315.22|311.12|315.38|311.28|315.22|311.12|12
1639438400000|2021-12-13 23:33:20|314.91|310.81|314.48|310.38|314.91|310.81|314.47|310.37|20
1639438410000|2021-12-13 23:33:30|314.47|310.37|314.45|310.35|314.56|310.46|314.45|310.35|14
1639438420000|2021-12-13 23:33:40|314.44|310.34|314.48|310.38|314.54|310.44|314.41|310.31|16
1639438430000|2021-12-13 23:33:50|314.47|310.37|314.28|310.18|314.52|310.42|314.28|310.18|18
1639438440000|2021-12-13 23:34:00|314.3|310.2|314.45|310.35|314.49|310.39|314.3|310.2|5
1639438450000|2021-12-13 23:34:10|314.44|310.34|314.37|310.27|314.45|310.35|314.35|310.25|11
1639438460000|2021-12-13 23:34:20|314.29|310.19|313.84|309.74|314.29|310.19|313.71|309.61|22
1639438470000|2021-12-13 23:34:30|313.82|309.72|313.55|309.45|313.9|309.8|313.55|309.45|20
1639438480000|2021-12-13 23:34:40|313.54|309.44|313.57|309.47|313.57|309.47|313.38|309.28|23
1639438490000|2021-12-13 23:34:50|313.58|309.48|313.54|309.44|313.64|309.54|313.52|309.42|27
1639438500000|2021-12-13 23:35:00|313.53|309.43|313.5|309.4|313.71|309.61|313.49|309.39|12
1639438510000|2021-12-13 23:35:10|313.49|309.39|313.67|309.57|313.79|309.69|313.49|309.39|13
1639438520000|2021-12-13 23:35:20|313.68|309.58|313.84|309.74|313.84|309.74|313.65|309.55|9
1639438530000|2021-12-13 23:35:30|313.85|309.75|313.69|309.59|314.02|309.92|313.69|309.59|18
1639438540000|2021-12-13 23:35:40|313.48|309.38|313.56|309.46|313.76|309.66|313.48|309.38|13
1639438550000|2021-12-13 23:35:50|313.55|309.45|313.75|309.65|313.78|309.68|313.54|309.44|13
1639438560000|2021-12-13 23:36:00|313.8|309.7|313.86|309.76|314.02|309.92|313.77|309.67|22
1639438570000|2021-12-13 23:36:10|313.91|309.81|313.88|309.78|314|309.9|313.86|309.76|12
1639438580000|2021-12-13 23:36:20|313.98|309.88|314.36|310.26|314.39|310.29|313.95|309.85|24
1639438590000|2021-12-13 23:36:30|314.4|310.3|314.5|310.4|314.5|310.4|314.39|310.29|9
1639438600000|2021-12-13 23:36:40|314.51|310.41|314.48|310.38|314.59|310.49|314.42|310.32|15
1639438610000|2021-12-13 23:36:50|314.49|310.39|314.5|310.4|314.51|310.41|314.42|310.32|11
1639438620000|2021-12-13 23:37:00|314.48|310.38|314.41|310.31|314.66|310.56|314.41|310.31|13
1639438630000|2021-12-13 23:37:10|314.46|310.36|314.41|310.31|314.47|310.37|314.41|310.31|9
1639438640000|2021-12-13 23:37:20|314.39|310.29|314.46|310.36|314.46|310.36|314.35|310.25|10
1639438650000|2021-12-13 23:37:30|314.66|310.56|314.42|310.32|314.66|310.56|314.41|310.31|8
1639438660000|2021-12-13 23:37:40|314.37|310.27|314.45|310.35|314.45|310.35|314.37|310.27|3
1639438670000|2021-12-13 23:37:50|314.47|310.37|314.38|310.28|314.47|310.37|314.38|310.28|7
1639438680000|2021-12-13 23:38:00|314.41|310.31|314.5|310.4|314.5|310.4|314.41|310.31|5
1639438690000|2021-12-13 23:38:10|314.51|310.41|314.39|310.29|314.64|310.54|314.39|310.29|11
1639438700000|2021-12-13 23:38:20|314.42|310.32|314.46|310.36|314.46|310.36|314.4|310.3|4
1639438710000|2021-12-13 23:38:30|314.42|310.32|314.5|310.4|314.5|310.4|314.42|310.32|4
1639438720000|2021-12-13 23:38:40|314.59|310.49|314.71|310.61|314.81|310.71|314.59|310.49|8
1639438730000|2021-12-13 23:38:50|314.72|310.62|314.71|310.61|314.78|310.68|314.71|310.61|8
1639438740000|2021-12-13 23:39:00|314.72|310.62|314.63|310.53|314.74|310.64|314.63|310.53|18
1639438750000|2021-12-13 23:39:10|314.64|310.54|314.63|310.53|314.64|310.54|314.62|310.52|8
1639438760000|2021-12-13 23:39:20|314.62|310.52|314.4|310.3|314.62|310.52|314.33|310.23|18
1639438770000|2021-12-13 23:39:30|314.38|310.28|314.41|310.31|314.44|310.34|314.34|310.24|11
1639438780000|2021-12-13 23:39:40|314.44|310.34|314.41|310.31|314.48|310.38|314.36|310.26|7
1639438790000|2021-12-13 23:39:50|314.39|310.29|314.24|310.14|314.44|310.34|314.24|310.14|20
1639438800000|2021-12-13 23:40:00|314.23|310.13|314.39|310.29|314.46|310.36|314.19|310.09|16
1639438810000|2021-12-13 23:40:10|314.4|310.3|314.32|310.22|314.41|310.31|314.31|310.21|8
1639438820000|2021-12-13 23:40:20|314.39|310.29|314.49|310.39|314.49|310.39|314.36|310.26|19
1639438830000|2021-12-13 23:40:30|314.48|310.38|314.51|310.41|314.51|310.41|314.48|310.38|8
1639438840000|2021-12-13 23:40:40|314.5|310.4|314.5|310.4|314.51|310.41|314.5|310.4|3
1639438850000|2021-12-13 23:40:50|314.55|310.45|314.59|310.49|314.59|310.49|314.5|310.4|9
1639438860000|2021-12-13 23:41:00|314.52|310.42|314.48|310.38|314.52|310.42|314.48|310.38|3
1639438870000|2021-12-13 23:41:10|314.46|310.36|314.5|310.4|314.51|310.41|314.39|310.29|14
1639438880000|2021-12-13 23:41:20|314.51|310.41|314.48|310.38|314.55|310.45|314.4|310.3|21
1639438890000|2021-12-13 23:41:30|314.47|310.37|314.45|310.35|314.54|310.44|314.41|310.31|18
1639438900000|2021-12-13 23:41:40|314.47|310.37|314.46|310.36|314.57|310.47|314.45|310.35|18
1639438910000|2021-12-13 23:41:50|314.45|310.35|314.39|310.29|314.54|310.44|314.35|310.25|16
1639438920000|2021-12-13 23:42:00|314.38|310.28|314.41|310.31|314.5|310.4|314.37|310.27|14
1639438930000|2021-12-13 23:42:10|314.4|310.3|314.47|310.37|314.47|310.37|314.4|310.3|11
1639438940000|2021-12-13 23:42:20|314.43|310.33|314.53|310.43|314.53|310.43|314.35|310.25|12
1639438950000|2021-12-13 23:42:30|314.44|310.34|314.39|310.29|314.46|310.36|314.35|310.25|8
1639438960000|2021-12-13 23:42:40|314.4|310.3|314.43|310.33|314.49|310.39|314.4|310.3|6
1639438970000|2021-12-13 23:42:50|314.46|310.36|314.47|310.37|314.5|310.4|314.46|310.36|3
1639438980000|2021-12-13 23:43:00|314.45|310.35|314.5|310.4|314.5|310.4|314.45|310.35|4
1639438990000|2021-12-13 23:43:10|314.51|310.41|314.44|310.34|314.51|310.41|314.43|310.33|6
1639439000000|2021-12-13 23:43:20|314.41|310.31|314.29|310.19|314.51|310.41|314.29|310.19|16
1639439010000|2021-12-13 23:43:30|314.34|310.24|314.18|310.08|314.34|310.24|314.16|310.06|12
1639439020000|2021-12-13 23:43:40|314.15|310.05|314.16|310.06|314.17|310.07|314.08|309.98|11
1639439030000|2021-12-13 23:43:50|314.15|310.05|313.69|309.59|314.16|310.06|313.68|309.58|21
1639439040000|2021-12-13 23:44:00|313.7|309.6|313.67|309.57|313.81|309.71|313.67|309.57|9
1639439050000|2021-12-13 23:44:10|313.72|309.62|313.69|309.59|313.73|309.63|313.67|309.57|10
1639439060000|2021-12-13 23:44:20|313.7|309.6|313.71|309.61|313.71|309.61|313.7|309.6|2
1639439070000|2021-12-13 23:44:30|313.69|309.59|313.62|309.52|313.69|309.59|313.62|309.52|7
1639439080000|2021-12-13 23:44:40|313.61|309.51|313.65|309.55|313.66|309.56|313.61|309.51|6
1639439090000|2021-12-13 23:44:50|313.63|309.53|313.66|309.56|313.74|309.64|313.62|309.52|14
1639439100000|2021-12-13 23:45:00|313.72|309.62|313.71|309.61|313.84|309.74|313.7|309.6|15
1639439110000|2021-12-13 23:45:10|313.74|309.64|313.6|309.5|313.74|309.64|313.59|309.49|14
1639439120000|2021-12-13 23:45:20|313.54|309.44|313.56|309.46|313.64|309.54|313.54|309.44|10
1639439130000|2021-12-13 23:45:30|313.57|309.47|313.59|309.49|313.64|309.54|313.56|309.46|10
1639439140000|2021-12-13 23:45:40|313.57|309.47|313.63|309.53|313.63|309.53|313.37|309.27|18
1639439150000|2021-12-13 23:45:50|313.62|309.52|313.39|309.29|313.62|309.52|313.39|309.29|7
1639439160000|2021-12-13 23:46:00|313.42|309.32|312.96|308.86|313.52|309.42|312.91|308.81|18
1639439170000|2021-12-13 23:46:10|312.97|308.87|313.23|309.13|313.34|309.24|312.96|308.86|17
1639439180000|2021-12-13 23:46:20|313.17|309.07|313.47|309.37|313.47|309.37|313.03|308.93|21
1639439190000|2021-12-13 23:46:30|313.4|309.3|313.44|309.34|313.48|309.38|313.32|309.22|26
1639439200000|2021-12-13 23:46:40|313.46|309.36|313.42|309.32|313.51|309.41|313.39|309.29|18
1639439210000|2021-12-13 23:46:50|313.44|309.34|313.48|309.38|313.54|309.44|313.44|309.34|12
1639439220000|2021-12-13 23:47:00|313.49|309.39|313.47|309.37|313.51|309.41|313.29|309.19|20
1639439230000|2021-12-13 23:47:10|313.38|309.28|313.36|309.26|313.51|309.41|313.35|309.25|15
1639439240000|2021-12-13 23:47:20|313.41|309.31|313.42|309.32|313.44|309.34|313.3|309.2|12
1639439250000|2021-12-13 23:47:30|313.35|309.25|313.32|309.22|313.43|309.33|313.23|309.13|14
1639439260000|2021-12-13 23:47:40|313.33|309.23|313.34|309.24|313.45|309.35|313.29|309.19|11
1639439270000|2021-12-13 23:47:50|313.35|309.25|313.41|309.31|313.47|309.37|313.33|309.23|10
1639439280000|2021-12-13 23:48:00|313.42|309.32|313.36|309.26|313.45|309.35|313.35|309.25|13
1639439290000|2021-12-13 23:48:10|313.38|309.28|313.45|309.35|313.45|309.35|313.36|309.26|5
1639439300000|2021-12-13 23:48:20|313.4|309.3|313.37|309.27|313.45|309.35|313.36|309.26|4
1639439310000|2021-12-13 23:48:30|313.47|309.37|313.56|309.46|313.63|309.53|313.37|309.27|10
1639439320000|2021-12-13 23:48:40|313.54|309.44|313.68|309.58|313.71|309.61|313.54|309.44|14
1639439330000|2021-12-13 23:48:50|313.6|309.5|313.54|309.44|313.6|309.5|313.54|309.44|4
1639439340000|2021-12-13 23:49:00|313.72|309.62|313.58|309.48|313.72|309.62|313.46|309.36|10
1639439350000|2021-12-13 23:49:10|313.55|309.45|313.68|309.58|313.68|309.58|313.48|309.38|9
1639439360000|2021-12-13 23:49:20|313.7|309.6|313.6|309.5|313.71|309.61|313.6|309.5|8
1639439370000|2021-12-13 23:49:30|313.59|309.49|313.48|309.38|313.74|309.64|313.48|309.38|5
1639439380000|2021-12-13 23:49:40|313.51|309.41|313.46|309.36|313.74|309.64|313.45|309.35|11
1639439390000|2021-12-13 23:49:50|313.47|309.37|313.45|309.35|313.52|309.42|313.37|309.27|13
1639439400000|2021-12-13 23:50:00|313.44|309.34|313.47|309.37|313.47|309.37|313.26|309.16|13
1639439410000|2021-12-13 23:50:10|313.45|309.35|313.38|309.28|313.5|309.4|313.38|309.28|8
1639439420000|2021-12-13 23:50:20|313.39|309.29|313.18|309.08|313.41|309.31|313.18|309.08|14
1639439430000|2021-12-13 23:50:30|313.17|309.07|312.46|308.36|313.17|309.07|312.44|308.34|27
1639439440000|2021-12-13 23:50:40|312.45|308.35|312.37|308.27|312.51|308.41|312.37|308.27|24
1639439450000|2021-12-13 23:50:50|312.28|308.18|312.45|308.35|312.47|308.37|312.22|308.12|15
1639439460000|2021-12-13 23:51:00|312.46|308.36|312.48|308.38|312.52|308.42|312.37|308.27|20
1639439470000|2021-12-13 23:51:10|312.51|308.41|312.51|308.41|312.58|308.48|312.44|308.34|18
1639439480000|2021-12-13 23:51:20|312.49|308.39|312.55|308.45|312.55|308.45|312.46|308.36|8
1639439490000|2021-12-13 23:51:30|312.5|308.4|312.55|308.45|312.56|308.46|312.49|308.39|7
1639439500000|2021-12-13 23:51:40|312.56|308.46|312.47|308.37|312.61|308.51|312.46|308.36|11
1639439510000|2021-12-13 23:51:50|312.52|308.42|312.54|308.44|312.6|308.5|312.5|308.4|8
1639439520000|2021-12-13 23:52:00|312.51|308.41|312.54|308.44|312.54|308.44|312.51|308.41|4
1639439530000|2021-12-13 23:52:10|312.6|308.5|312.93|308.83|313|308.9|312.58|308.48|17
1639439540000|2021-12-13 23:52:20|312.86|308.76|312.7|308.6|312.95|308.85|312.68|308.58|17
1639439550000|2021-12-13 23:52:30|312.69|308.59|312.56|308.46|312.69|308.59|312.48|308.38|13
1639439560000|2021-12-13 23:52:40|312.58|308.48|312.58|308.48|312.59|308.49|312.52|308.42|14
1639439570000|2021-12-13 23:52:50|312.56|308.46|312.57|308.47|312.57|308.47|312.54|308.44|7
1639439580000|2021-12-13 23:53:00|312.55|308.45|312.63|308.53|312.7|308.6|312.54|308.44|12
1639439590000|2021-12-13 23:53:10|312.61|308.51|312.72|308.62|312.72|308.62|312.59|308.49|9
1639439600000|2021-12-13 23:53:20|312.66|308.56|312.71|308.61|312.72|308.62|312.66|308.56|9
1639439610000|2021-12-13 23:53:30|312.67|308.57|312.61|308.51|312.71|308.61|312.6|308.5|12
1639439620000|2021-12-13 23:53:40|312.63|308.53|312.64|308.54|312.71|308.61|312.6|308.5|13
1639439630000|2021-12-13 23:53:50|312.63|308.53|312.58|308.48|312.66|308.56|312.54|308.44|9
1639439640000|2021-12-13 23:54:00|312.55|308.45|312.56|308.46|312.65|308.55|312.53|308.43|10
1639439650000|2021-12-13 23:54:10|312.53|308.43|312.61|308.51|312.64|308.54|312.48|308.38|11
1639439660000|2021-12-13 23:54:20|312.62|308.52|312.7|308.6|312.7|308.6|312.6|308.5|6
1639439670000|2021-12-13 23:54:30|312.71|308.61|312.64|308.54|312.73|308.63|312.62|308.52|14
1639439680000|2021-12-13 23:54:40|312.63|308.53|312.63|308.53|312.64|308.54|312.58|308.48|11
1639439690000|2021-12-13 23:54:50|312.71|308.61|312.72|308.62|312.72|308.62|312.67|308.57|6
1639439700000|2021-12-13 23:55:00|312.71|308.61|312.57|308.47|312.71|308.61|312.54|308.44|11
1639439710000|2021-12-13 23:55:10|312.56|308.46|312.57|308.47|312.62|308.52|312.52|308.42|6
1639439720000|2021-12-13 23:55:20|312.56|308.46|312.65|308.55|312.65|308.55|312.51|308.41|14
1639439730000|2021-12-13 23:55:30|312.56|308.46|312.47|308.37|312.58|308.48|312.47|308.37|18
1639439740000|2021-12-13 23:55:40|312.56|308.46|312.48|308.38|312.57|308.47|312.42|308.32|20
1639439750000|2021-12-13 23:55:50|312.49|308.39|312.49|308.39|312.59|308.49|312.49|308.39|7
1639439760000|2021-12-13 23:56:00|312.47|308.37|312.43|308.33|312.49|308.39|312.32|308.22|15
1639439770000|2021-12-13 23:56:10|312.4|308.3|312.56|308.46|312.56|308.46|312.36|308.26|15
1639439780000|2021-12-13 23:56:20|312.46|308.36|312.5|308.4|312.53|308.43|312.46|308.36|17
1639439790000|2021-12-13 23:56:30|312.51|308.41|312.41|308.31|312.51|308.41|312.41|308.31|14
1639439800000|2021-12-13 23:56:40|312.36|308.26|311.84|307.74|312.36|308.26|311.83|307.73|20
1639439810000|2021-12-13 23:56:50|311.82|307.72|311.69|307.59|311.83|307.73|311.69|307.59|12
1639439820000|2021-12-13 23:57:00|311.76|307.66|311.65|307.55|311.76|307.66|311.59|307.49|11
1639439830000|2021-12-13 23:57:10|311.64|307.54|311.37|307.27|311.79|307.69|311.36|307.26|25
1639439840000|2021-12-13 23:57:20|311.38|307.28|311.26|307.16|311.45|307.35|311.15|307.05|24
1639439850000|2021-12-13 23:57:30|311.27|307.17|311.2|307.1|311.29|307.19|311.19|307.09|11
1639439860000|2021-12-13 23:57:40|311.21|307.11|311.12|307.02|311.25|307.15|311.11|307.01|17
1639439870000|2021-12-13 23:57:50|311.1|307|310.79|306.69|311.1|307|310.77|306.67|13
1639439880000|2021-12-13 23:58:00|310.8|306.7|311.14|307.04|311.19|307.09|310.78|306.68|14
1639439890000|2021-12-13 23:58:10|311.15|307.05|310.86|306.76|311.54|307.44|310.86|306.76|24
1639439900000|2021-12-13 23:58:20|310.88|306.78|310.78|306.68|310.91|306.81|310.78|306.68|19
1639439910000|2021-12-13 23:58:30|310.8|306.7|311.01|306.91|311.08|306.98|310.76|306.66|16
1639439920000|2021-12-13 23:58:40|311|306.9|311.35|307.25|311.36|307.26|311|306.9|18
1639439930000|2021-12-13 23:58:50|311.34|307.24|311.32|307.22|311.41|307.31|311.19|307.09|17
1639439940000|2021-12-13 23:59:00|311.3|307.2|311.34|307.24|311.37|307.27|311.17|307.07|20
1639439950000|2021-12-13 23:59:10|311.31|307.21|311.26|307.16|311.34|307.24|311.23|307.13|11
1639439960000|2021-12-13 23:59:20|311.24|307.14|311.52|307.42|311.52|307.42|311.21|307.11|23
1639439970000|2021-12-13 23:59:30|311.51|307.41|311.37|307.27|311.51|307.41|311.36|307.26|9
1639439980000|2021-12-13 23:59:40|311.38|307.28|311.37|307.27|311.57|307.47|311.35|307.25|9
1639439990000|2021-12-13 23:59:50|311.47|307.37|311.51|307.41|311.54|307.44|311.34|307.24|15
1639440000000|2021-12-14 00:00:00|311.36|307.26|311.55|307.45|311.55|307.45|311.31|307.21|9
1639440010000|2021-12-14 00:00:10|311.5|307.4|311.4|307.3|311.5|307.4|311.36|307.26|6
1639440020000|2021-12-14 00:00:20|311.36|307.26|311.45|307.35|311.52|307.42|311.36|307.26|13
1639440030000|2021-12-14 00:00:30|311.46|307.36|311.48|307.38|311.57|307.47|311.46|307.36|20
1639440040000|2021-12-14 00:00:40|311.4|307.3|311.45|307.35|311.48|307.38|311.38|307.28|15
1639440050000|2021-12-14 00:00:50|311.43|307.33|311.31|307.21|311.45|307.35|311.3|307.2|14
1639440060000|2021-12-14 00:01:00|311.32|307.22|311.02|306.92|311.32|307.22|310.79|306.69|12
1639440070000|2021-12-14 00:01:10|310.95|306.85|310.71|306.61|311.05|306.95|310.71|306.61|10
1639440080000|2021-12-14 00:01:20|310.72|306.62|310.61|306.51|310.73|306.63|310.61|306.51|16
1639440090000|2021-12-14 00:01:30|310.6|306.5|310.45|306.35|310.64|306.54|310.38|306.28|29
1639440100000|2021-12-14 00:01:40|310.46|306.36|310.47|306.37|310.58|306.48|310.41|306.31|22
1639440110000|2021-12-14 00:01:50|310.46|306.36|310.52|306.42|310.68|306.58|310.38|306.28|23
1639440120000|2021-12-14 00:02:00|310.5|306.4|310.09|305.99|310.59|306.49|310.09|305.99|26
1639440130000|2021-12-14 00:02:10|309.84|305.74|310.11|306.01|310.11|306.01|309.66|305.56|26
1639440140000|2021-12-14 00:02:20|310.12|306.02|309.92|305.82|310.21|306.11|309.88|305.78|27
1639440150000|2021-12-14 00:02:30|309.86|305.76|309.88|305.78|309.96|305.86|309.81|305.71|18
1639440160000|2021-12-14 00:02:40|309.84|305.74|310.32|306.22|310.32|306.22|309.82|305.72|16
1639440170000|2021-12-14 00:02:50|310.34|306.24|310.38|306.28|310.45|306.35|310.27|306.17|27
1639440180000|2021-12-14 00:03:00|310.4|306.3|310.53|306.43|310.71|306.61|310.4|306.3|29
1639440190000|2021-12-14 00:03:10|310.55|306.45|310.02|305.92|310.56|306.46|309.97|305.87|33
1639440200000|2021-12-14 00:03:20|310.03|305.93|309.91|305.81|310.36|306.26|309.9|305.8|27
1639440210000|2021-12-14 00:03:30|309.94|305.84|309.68|305.58|310.25|306.15|309.68|305.58|31
1639440220000|2021-12-14 00:03:40|309.67|305.57|309.38|305.28|309.74|305.64|309.38|305.28|28
1639440230000|2021-12-14 00:03:50|309.4|305.3|309.37|305.27|309.47|305.37|309.21|305.11|28
1639440240000|2021-12-14 00:04:00|309.38|305.28|309.39|305.29|309.5|305.4|309.37|305.27|18
1639440250000|2021-12-14 00:04:10|309.41|305.31|309.3|305.2|309.55|305.45|309.26|305.16|28
1639440260000|2021-12-14 00:04:20|309.31|305.21|309.2|305.1|309.4|305.3|309.2|305.1|12
1639440270000|2021-12-14 00:04:30|309.19|305.09|308.51|304.41|309.19|305.09|308.02|303.92|31
1639440280000|2021-12-14 00:04:40|308.55|304.45|308.61|304.51|308.68|304.58|308.4|304.3|26
1639440290000|2021-12-14 00:04:50|308.6|304.5|308.38|304.28|308.6|304.5|308.35|304.25|27
1639440300000|2021-12-14 00:05:00|308.36|304.26|308.55|304.45|308.75|304.65|308.35|304.25|19
1639440310000|2021-12-14 00:05:10|308.56|304.46|308.75|304.65|308.83|304.73|308.56|304.46|23
1639440320000|2021-12-14 00:05:20|308.77|304.67|308.65|304.55|308.91|304.81|308.61|304.51|17
1639440330000|2021-12-14 00:05:30|308.64|304.54|308.73|304.63|308.75|304.65|308.59|304.49|19
1639440340000|2021-12-14 00:05:40|308.76|304.66|308.66|304.56|308.76|304.66|308.63|304.53|14
1639440350000|2021-12-14 00:05:50|308.72|304.62|308.71|304.61|308.77|304.67|308.71|304.61|9
1639440360000|2021-12-14 00:06:00|308.73|304.63|308.67|304.57|308.73|304.63|308.6|304.5|17
1639440370000|2021-12-14 00:06:10|308.7|304.6|308.79|304.69|308.79|304.69|308.67|304.57|6
1639440380000|2021-12-14 00:06:20|308.83|304.73|309.44|305.34|309.44|305.34|308.8|304.7|18
1639440390000|2021-12-14 00:06:30|309.48|305.38|309.11|305.01|309.48|305.38|309.11|305.01|21
1639440400000|2021-12-14 00:06:40|309.1|305|309.18|305.08|309.37|305.27|309.06|304.96|18
1639440410000|2021-12-14 00:06:50|308.92|304.82|308.81|304.71|308.92|304.82|308.68|304.58|21
1639440420000|2021-12-14 00:07:00|308.83|304.73|308.71|304.61|308.88|304.78|308.7|304.6|17
1639440430000|2021-12-14 00:07:10|308.72|304.62|308.68|304.58|308.75|304.65|308.64|304.54|13
1639440440000|2021-12-14 00:07:20|308.66|304.56|308.81|304.71|308.81|304.71|308.58|304.48|13
1639440450000|2021-12-14 00:07:30|308.82|304.72|308.53|304.43|308.82|304.72|308.53|304.43|21
1639440460000|2021-12-14 00:07:40|308.51|304.41|308.58|304.48|308.6|304.5|308.41|304.31|16
1639440470000|2021-12-14 00:07:50|308.59|304.49|308.91|304.81|308.91|304.81|308.59|304.49|22
1639440480000|2021-12-14 00:08:00|308.98|304.88|309.34|305.24|309.38|305.28|308.98|304.88|17
1639440490000|2021-12-14 00:08:10|309.38|305.28|309.8|305.7|309.9|305.8|309.38|305.28|25
1639440500000|2021-12-14 00:08:20|309.78|305.68|309.83|305.73|309.92|305.82|309.68|305.58|17
1639440510000|2021-12-14 00:08:30|309.85|305.75|310.01|305.91|310.01|305.91|309.83|305.73|11
1639440520000|2021-12-14 00:08:40|310.02|305.92|310.32|306.22|310.36|306.26|310|305.9|15
1639440530000|2021-12-14 00:08:50|310.28|306.18|310.49|306.39|310.49|306.39|310.28|306.18|18
1639440540000|2021-12-14 00:09:00|310.46|306.36|310.3|306.2|310.58|306.48|310.27|306.17|29
1639440550000|2021-12-14 00:09:10|310.29|306.19|310.29|306.19|310.35|306.25|310.22|306.12|10
1639440560000|2021-12-14 00:09:20|310.21|306.11|309.88|305.78|310.29|306.19|309.63|305.53|26
1639440570000|2021-12-14 00:09:30|309.89|305.79|309.75|305.65|309.91|305.81|309.65|305.55|21
1639440580000|2021-12-14 00:09:40|309.76|305.66|309.52|305.42|309.76|305.66|309.47|305.37|13
1639440590000|2021-12-14 00:09:50|309.51|305.41|309.35|305.25|309.51|305.41|309.31|305.21|17
1639440600000|2021-12-14 00:10:00|309.39|305.29|309.32|305.22|309.48|305.38|309.31|305.21|20
1639440610000|2021-12-14 00:10:10|309.34|305.24|309.38|305.28|309.44|305.34|309.3|305.2|18
1639440620000|2021-12-14 00:10:20|309.29|305.19|309.31|305.21|309.35|305.25|309.25|305.15|12
1639440630000|2021-12-14 00:10:30|309.25|305.15|308.61|304.51|309.25|305.15|308.61|304.51|22
1639440640000|2021-12-14 00:10:40|308.62|304.52|308.7|304.6|308.71|304.61|308.6|304.5|15
1639440650000|2021-12-14 00:10:50|308.69|304.59|308.66|304.56|308.7|304.6|308.66|304.56|7
1639440660000|2021-12-14 00:11:00|308.65|304.55|308.66|304.56|308.71|304.61|308.64|304.54|12
1639440670000|2021-12-14 00:11:10|308.7|304.6|308.89|304.79|308.89|304.79|308.7|304.6|8
1639440680000|2021-12-14 00:11:20|308.91|304.81|309.4|305.3|309.57|305.47|308.91|304.81|22
1639440690000|2021-12-14 00:11:30|309.46|305.36|309.5|305.4|309.63|305.53|309.4|305.3|13
1639440700000|2021-12-14 00:11:40|309.57|305.47|309.48|305.38|309.57|305.47|309.34|305.24|14
1639440710000|2021-12-14 00:11:50|309.4|305.3|309.56|305.46|309.6|305.5|309.38|305.28|8
1639440720000|2021-12-14 00:12:00|309.55|305.45|309.56|305.46|309.6|305.5|309.4|305.3|16
1639440730000|2021-12-14 00:12:10|309.55|305.45|309.68|305.58|309.68|305.58|309.51|305.41|15
1639440740000|2021-12-14 00:12:20|309.6|305.5|309.67|305.57|309.68|305.58|309.6|305.5|8
1639440750000|2021-12-14 00:12:30|309.62|305.52|309.72|305.62|309.72|305.62|309.6|305.5|12
1639440760000|2021-12-14 00:12:40|309.71|305.61|309.68|305.58|309.72|305.62|309.68|305.58|3
1639440770000|2021-12-14 00:12:50|309.65|305.55|309.64|305.54|309.67|305.57|309.64|305.54|7
1639440780000|2021-12-14 00:13:00|309.67|305.57|309.57|305.47|309.67|305.57|309.54|305.44|7
1639440790000|2021-12-14 00:13:10|309.48|305.38|308.91|304.81|309.53|305.43|308.91|304.81|24
1639440800000|2021-12-14 00:13:20|308.87|304.77|308.6|304.5|308.87|304.77|308.44|304.34|28
1639440810000|2021-12-14 00:13:30|308.61|304.51|308.71|304.61|308.79|304.69|308.61|304.51|13
1639440820000|2021-12-14 00:13:40|308.69|304.59|308.48|304.38|308.72|304.62|308.48|304.38|14
1639440830000|2021-12-14 00:13:50|308.51|304.41|308.72|304.62|308.72|304.62|308.5|304.4|15
1639440840000|2021-12-14 00:14:00|308.65|304.55|308.49|304.39|308.65|304.55|308.48|304.38|17
1639440850000|2021-12-14 00:14:10|308.52|304.42|308.45|304.35|308.56|304.46|308.45|304.35|8
1639440860000|2021-12-14 00:14:20|308.44|304.34|308.53|304.43|308.64|304.54|308.44|304.34|12
1639440870000|2021-12-14 00:14:30|308.56|304.46|308.36|304.26|308.58|304.48|308.34|304.24|18
1639440880000|2021-12-14 00:14:40|308.34|304.24|308.13|304.03|308.35|304.25|308.13|304.03|14
1639440890000|2021-12-14 00:14:50|308.24|304.14|308.58|304.48|308.58|304.48|308.24|304.14|25
1639440900000|2021-12-14 00:15:00|308.57|304.47|308.47|304.37|308.57|304.47|308.42|304.32|13
1639440910000|2021-12-14 00:15:10|308.51|304.41|308.36|304.26|308.52|304.42|308.36|304.26|14
1639440920000|2021-12-14 00:15:20|308.37|304.27|308.37|304.27|308.4|304.3|308.33|304.23|10
1639440930000|2021-12-14 00:15:30|308.36|304.26|308.42|304.32|308.42|304.32|308.31|304.21|7
1639440940000|2021-12-14 00:15:40|308.41|304.31|308.47|304.37|308.54|304.44|308.38|304.28|21
1639440950000|2021-12-14 00:15:50|308.49|304.39|308.45|304.35|308.49|304.39|308.4|304.3|6
1639440960000|2021-12-14 00:16:00|308.48|304.38|308.4|304.3|308.48|304.38|308.32|304.22|14
1639440970000|2021-12-14 00:16:10|308.22|304.12|308.21|304.11|308.39|304.29|308.09|303.99|14
1639440980000|2021-12-14 00:16:20|308.2|304.1|308.17|304.07|308.2|304.1|308.17|304.07|3
1639440990000|2021-12-14 00:16:30|308.2|304.1|308.15|304.05|308.24|304.14|308.09|303.99|16
1639441000000|2021-12-14 00:16:40|308.14|304.04|307.83|303.73|308.15|304.05|307.83|303.73|16
1639441010000|2021-12-14 00:16:50|307.86|303.76|307.52|303.42|307.93|303.83|307.52|303.42|19
1639441020000|2021-12-14 00:17:00|307.61|303.51|307.62|303.52|307.75|303.65|307.47|303.37|22
1639441030000|2021-12-14 00:17:10|307.65|303.55|307.59|303.49|307.65|303.55|307.51|303.41|20
1639441040000|2021-12-14 00:17:20|307.6|303.5|307.35|303.25|307.6|303.5|307.3|303.2|21
1639441050000|2021-12-14 00:17:30|307.34|303.24|307.43|303.33|307.44|303.34|307.25|303.15|27
1639441060000|2021-12-14 00:17:40|307.44|303.34|307.5|303.4|307.65|303.55|307.43|303.33|20
1639441070000|2021-12-14 00:17:50|307.47|303.37|307.5|303.4|307.5|303.4|307.4|303.3|19
1639441080000|2021-12-14 00:18:00|307.51|303.41|307.37|303.27|307.52|303.42|307.34|303.24|16
1639441090000|2021-12-14 00:18:10|307.43|303.33|306.94|302.84|307.43|303.33|306.94|302.84|21
1639441100000|2021-12-14 00:18:20|306.91|302.81|306.82|302.72|306.91|302.81|306.64|302.54|20
1639441110000|2021-12-14 00:18:30|306.83|302.73|306.85|302.75|306.9|302.8|306.81|302.71|15
1639441120000|2021-12-14 00:18:40|306.86|302.76|307.27|303.17|307.28|303.18|306.84|302.74|23
1639441130000|2021-12-14 00:18:50|307.26|303.16|307.32|303.22|307.45|303.35|307.26|303.16|18
1639441140000|2021-12-14 00:19:00|307.4|303.3|307.41|303.31|307.54|303.44|307.36|303.26|22
1639441150000|2021-12-14 00:19:10|307.42|303.32|307.45|303.35|307.47|303.37|307.31|303.21|8
1639441160000|2021-12-14 00:19:20|307.46|303.36|307.3|303.2|307.51|303.41|307.3|303.2|16
1639441170000|2021-12-14 00:19:30|307.32|303.22|307.39|303.29|307.46|303.36|307.31|303.21|9
1639441180000|2021-12-14 00:19:40|307.47|303.37|307.38|303.28|307.49|303.39|307.38|303.28|10
1639441190000|2021-12-14 00:19:50|307.39|303.29|307.52|303.42|307.52|303.42|307.39|303.29|7
1639441200000|2021-12-14 00:20:00|307.53|303.43|307.42|303.32|307.62|303.52|307.41|303.31|16
1639441210000|2021-12-14 00:20:10|307.43|303.33|307.5|303.4|307.59|303.49|307.43|303.33|17
1639441220000|2021-12-14 00:20:20|307.58|303.48|307.8|303.7|307.88|303.78|307.58|303.48|15
1639441230000|2021-12-14 00:20:30|307.76|303.66|308.16|304.06|308.16|304.06|307.76|303.66|10
1639441240000|2021-12-14 00:20:40|308.17|304.07|308.21|304.11|308.21|304.11|308.1|304|3
1639441250000|2021-12-14 00:20:50|308.28|304.18|308.31|304.21|308.46|304.36|308.21|304.11|8
1639441260000|2021-12-14 00:21:00|308.45|304.35|308.3|304.2|308.45|304.35|308.3|304.2|5
1639441270000|2021-12-14 00:21:10|308.29|304.19|307.98|303.88|308.29|304.19|307.84|303.74|13
1639441280000|2021-12-14 00:21:20|307.99|303.89|307.94|303.84|308.01|303.91|307.94|303.84|7
1639441290000|2021-12-14 00:21:30|307.93|303.83|307.98|303.88|307.99|303.89|307.92|303.82|6
1639441300000|2021-12-14 00:21:40|307.97|303.87|307.89|303.79|307.97|303.87|307.73|303.63|12
1639441310000|2021-12-14 00:21:50|307.88|303.78|307.89|303.79|307.9|303.8|307.8|303.7|10
1639441320000|2021-12-14 00:22:00|307.9|303.8|307.95|303.85|307.99|303.89|307.85|303.75|11
1639441330000|2021-12-14 00:22:10|307.96|303.86|307.78|303.68|308|303.9|307.73|303.63|15
1639441340000|2021-12-14 00:22:20|307.76|303.66|307.9|303.8|307.91|303.81|307.74|303.64|11
1639441350000|2021-12-14 00:22:30|307.89|303.79|307.99|303.89|307.99|303.89|307.89|303.79|7
1639441360000|2021-12-14 00:22:40|307.97|303.87|307.97|303.87|308.08|303.98|307.93|303.83|8
1639441370000|2021-12-14 00:22:50|307.96|303.86|308.29|304.19|308.33|304.23|307.93|303.83|15
1639441380000|2021-12-14 00:23:00|308.3|304.2|308.53|304.43|308.53|304.43|308.3|304.2|9
1639441390000|2021-12-14 00:23:10|308.49|304.39|308.5|304.4|308.74|304.64|308.49|304.39|11
1639441400000|2021-12-14 00:23:20|308.49|304.39|308.5|304.4|308.5|304.4|308.48|304.38|5
1639441410000|2021-12-14 00:23:30|308.48|304.38|308.59|304.49|308.59|304.49|308.48|304.38|2
1639441420000|2021-12-14 00:23:40|308.67|304.57|308.68|304.58|308.68|304.58|308.55|304.45|6
1639441430000|2021-12-14 00:23:50|308.75|304.65|308.88|304.78|308.88|304.78|308.75|304.65|15
1639441440000|2021-12-14 00:24:00|308.89|304.79|308.9|304.8|308.9|304.8|308.82|304.72|10
1639441450000|2021-12-14 00:24:10|308.89|304.79|308.89|304.79|308.96|304.86|308.8|304.7|10
1639441460000|2021-12-14 00:24:20|308.88|304.78|308.9|304.8|308.98|304.88|308.88|304.78|4
1639441470000|2021-12-14 00:24:30|308.89|304.79|308.89|304.79|308.89|304.79|308.71|304.61|15
1639441480000|2021-12-14 00:24:40|308.88|304.78|308.89|304.79|308.89|304.79|308.82|304.72|8
1639441490000|2021-12-14 00:24:50|308.9|304.8|308.89|304.79|308.98|304.88|308.85|304.75|8
1639441500000|2021-12-14 00:25:00|308.9|304.8|308.89|304.79|308.9|304.8|308.85|304.75|6
1639441510000|2021-12-14 00:25:10|308.9|304.8|308.9|304.8|308.91|304.81|308.9|304.8|3
1639441520000|2021-12-14 00:25:20|308.91|304.81|309.07|304.97|309.07|304.97|308.91|304.81|4
1639441530000|2021-12-14 00:25:30|309.15|305.05|309.3|305.2|309.37|305.27|309.02|304.92|7
1639441540000|2021-12-14 00:25:40|309.29|305.19|309.19|305.09|309.31|305.21|309.04|304.94|9
1639441550000|2021-12-14 00:25:50|309.18|305.08|309.25|305.15|309.29|305.19|309.18|305.08|9
1639441560000|2021-12-14 00:26:00|309.28|305.18|309.22|305.12|309.28|305.18|309.22|305.12|2
1639441570000|2021-12-14 00:26:10|309.21|305.11|309.18|305.08|309.3|305.2|309.18|305.08|6
1639441580000|2021-12-14 00:26:20|309.22|305.12|309.28|305.18|309.29|305.19|309.22|305.12|9
1639441590000|2021-12-14 00:26:30|309.29|305.19|309.37|305.27|309.37|305.27|309.26|305.16|7
1639441600000|2021-12-14 00:26:40|309.29|305.19|309.4|305.3|309.41|305.31|309.29|305.19|15
1639441610000|2021-12-14 00:26:50|309.41|305.31|309.54|305.44|309.54|305.44|309.41|305.31|14
1639441620000|2021-12-14 00:27:00|309.55|305.45|309.78|305.68|309.78|305.68|309.55|305.45|11
1639441630000|2021-12-14 00:27:10|309.85|305.75|310|305.9|310.08|305.98|309.85|305.75|19
1639441640000|2021-12-14 00:27:20|309.98|305.88|309.95|305.85|310.02|305.92|309.94|305.84|17
1639441650000|2021-12-14 00:27:30|309.96|305.86|310.02|305.92|310.09|305.99|309.96|305.86|12
1639441660000|2021-12-14 00:27:40|310.03|305.93|310.39|306.29|310.42|306.32|310.03|305.93|18
1639441670000|2021-12-14 00:27:50|310.35|306.25|310.51|306.41|310.51|306.41|310.35|306.25|8
1639441680000|2021-12-14 00:28:00|310.45|306.35|310.48|306.38|310.52|306.42|310.42|306.32|11
1639441690000|2021-12-14 00:28:10|310.49|306.39|310.41|306.31|310.49|306.39|310.39|306.29|7
1639441700000|2021-12-14 00:28:20|310.4|306.3|310.49|306.39|310.53|306.43|310.39|306.29|16
1639441710000|2021-12-14 00:28:30|310.47|306.37|310.78|306.68|310.78|306.68|310.37|306.27|20
1639441720000|2021-12-14 00:28:40|310.86|306.76|310.71|306.61|310.88|306.78|310.7|306.6|10
1639441730000|2021-12-14 00:28:50|310.69|306.59|310.64|306.54|310.71|306.61|310.64|306.54|6
1639441740000|2021-12-14 00:29:00|310.62|306.52|310.71|306.61|310.71|306.61|310.62|306.52|9
1639441750000|2021-12-14 00:29:10|310.68|306.58|310.6|306.5|310.68|306.58|310.6|306.5|8
1639441760000|2021-12-14 00:29:20|310.61|306.51|310.79|306.69|310.79|306.69|310.61|306.51|10
1639441770000|2021-12-14 00:29:30|310.78|306.68|310.87|306.77|310.88|306.78|310.78|306.68|7
1639441780000|2021-12-14 00:29:40|310.9|306.8|310.79|306.69|310.9|306.8|310.76|306.66|6
1639441790000|2021-12-14 00:29:50|310.76|306.66|310.79|306.69|310.79|306.69|310.76|306.66|2
1639441800000|2021-12-14 00:30:00|310.75|306.65|310.98|306.88|310.98|306.88|310.75|306.65|14
1639441810000|2021-12-14 00:30:10|310.94|306.84|310.84|306.74|310.98|306.88|310.84|306.74|10
1639441820000|2021-12-14 00:30:20|310.83|306.73|311.28|307.18|311.28|307.18|310.83|306.73|17
1639441830000|2021-12-14 00:30:30|311.3|307.2|311.34|307.24|311.53|307.43|311.24|307.14|22
1639441840000|2021-12-14 00:30:40|311.38|307.28|311.84|307.74|311.94|307.84|311.28|307.18|23
1639441850000|2021-12-14 00:30:50|311.83|307.73|311.62|307.52|311.89|307.79|311.61|307.51|19
1639441860000|2021-12-14 00:31:00|311.6|307.5|311.55|307.45|311.6|307.5|311.41|307.31|20
1639441870000|2021-12-14 00:31:10|311.61|307.51|311.88|307.78|311.92|307.82|311.61|307.51|17
1639441880000|2021-12-14 00:31:20|311.93|307.83|312.35|308.25|312.39|308.29|311.87|307.77|21
1639441890000|2021-12-14 00:31:30|312.36|308.26|312.49|308.39|312.51|308.41|312.36|308.26|11
1639441900000|2021-12-14 00:31:40|312.47|308.37|312.54|308.44|312.54|308.44|312.39|308.29|12
1639441910000|2021-12-14 00:31:50|312.56|308.46|312.76|308.66|312.79|308.69|312.53|308.43|14
1639441920000|2021-12-14 00:32:00|312.7|308.6|312.7|308.6|312.81|308.71|312.67|308.57|12
1639441930000|2021-12-14 00:32:10|312.73|308.63|312.7|308.6|312.73|308.63|312.6|308.5|12
1639441940000|2021-12-14 00:32:20|312.67|308.57|312.94|308.84|313|308.9|312.67|308.57|16
1639441950000|2021-12-14 00:32:30|312.95|308.85|313.19|309.09|313.19|309.09|312.92|308.82|16
1639441960000|2021-12-14 00:32:40|313.2|309.1|313.31|309.21|313.45|309.35|313.05|308.95|16
1639441970000|2021-12-14 00:32:50|313.45|309.35|313.21|309.11|313.45|309.35|313.21|309.11|15
1639441980000|2021-12-14 00:33:00|313.24|309.14|313.53|309.43|313.53|309.43|313.24|309.14|13
1639441990000|2021-12-14 00:33:10|313.54|309.44|313.45|309.35|313.54|309.44|313.36|309.26|22
1639442000000|2021-12-14 00:33:20|313.47|309.37|313.56|309.46|313.58|309.48|313.36|309.26|15
1639442010000|2021-12-14 00:33:30|313.55|309.45|313.64|309.54|313.71|309.61|313.54|309.44|17
1639442020000|2021-12-14 00:33:40|313.58|309.48|313.69|309.59|313.77|309.67|313.58|309.48|12
1639442030000|2021-12-14 00:33:50|313.7|309.6|313.92|309.82|313.92|309.82|313.61|309.51|22
1639442040000|2021-12-14 00:34:00|313.93|309.83|313.76|309.66|314.11|310.01|313.76|309.66|27
1639442050000|2021-12-14 00:34:10|313.75|309.65|313.59|309.49|313.75|309.65|313.59|309.49|17
1639442060000|2021-12-14 00:34:20|313.58|309.48|313.36|309.26|313.58|309.48|313.36|309.26|23
1639442070000|2021-12-14 00:34:30|313.37|309.27|313.45|309.35|313.52|309.42|313.24|309.14|24
1639442080000|2021-12-14 00:34:40|313.46|309.36|313.44|309.34|313.55|309.45|313.43|309.33|20
1639442090000|2021-12-14 00:34:50|313.51|309.41|313.64|309.54|313.65|309.55|313.51|309.41|8
1639442100000|2021-12-14 00:35:00|313.68|309.58|313.74|309.64|313.74|309.64|313.68|309.58|13
1639442110000|2021-12-14 00:35:10|313.81|309.71|314.15|310.05|314.15|310.05|313.78|309.68|19
1639442120000|2021-12-14 00:35:20|314.16|310.06|314.45|310.35|314.45|310.35|314.09|309.99|20
1639442130000|2021-12-14 00:35:30|314.44|310.34|315.22|311.12|315.24|311.14|314.4|310.3|25
1639442140000|2021-12-14 00:35:40|315.23|311.13|314.64|310.54|315.29|311.19|314.51|310.41|30
1639442150000|2021-12-14 00:35:50|314.65|310.55|314.78|310.68|314.81|310.71|314.63|310.53|14
1639442160000|2021-12-14 00:36:00|314.77|310.67|314.8|310.7|314.8|310.7|314.53|310.43|22
1639442170000|2021-12-14 00:36:10|314.79|310.69|314.58|310.48|314.82|310.72|314.58|310.48|17
1639442180000|2021-12-14 00:36:20|314.57|310.47|314.52|310.42|314.63|310.53|314.51|310.41|17
1639442190000|2021-12-14 00:36:30|314.47|310.37|314.56|310.46|314.6|310.5|314.47|310.37|9
1639442200000|2021-12-14 00:36:40|314.59|310.49|314.83|310.73|314.83|310.73|314.59|310.49|14
1639442210000|2021-12-14 00:36:50|314.84|310.74|314.91|310.81|314.97|310.87|314.82|310.72|14
1639442220000|2021-12-14 00:37:00|314.88|310.78|314.89|310.79|314.99|310.89|314.85|310.75|21
1639442230000|2021-12-14 00:37:10|314.92|310.82|314.55|310.45|314.92|310.82|314.53|310.43|22
1639442240000|2021-12-14 00:37:20|314.58|310.48|314.73|310.63|314.73|310.63|314.57|310.47|14
1639442250000|2021-12-14 00:37:30|314.77|310.67|314.62|310.52|314.78|310.68|314.58|310.48|18
1639442260000|2021-12-14 00:37:40|314.61|310.51|314.53|310.43|314.61|310.51|314.5|310.4|18
1639442270000|2021-12-14 00:37:50|314.59|310.49|314.53|310.43|314.66|310.56|314.53|310.43|11
1639442280000|2021-12-14 00:38:00|314.52|310.42|314.49|310.39|314.55|310.45|314.39|310.29|20
1639442290000|2021-12-14 00:38:10|314.59|310.49|314.14|310.04|314.59|310.49|314.13|310.03|21
1639442300000|2021-12-14 00:38:20|314.17|310.07|314.15|310.05|314.3|310.2|314.14|310.04|27
1639442310000|2021-12-14 00:38:30|314.16|310.06|313.63|309.53|314.16|310.06|313.63|309.53|23
1639442320000|2021-12-14 00:38:40|313.64|309.54|313.49|309.39|313.64|309.54|313.35|309.25|21
1639442330000|2021-12-14 00:38:50|313.5|309.4|313.48|309.38|313.54|309.44|313.48|309.38|12
1639442340000|2021-12-14 00:39:00|313.46|309.36|313.36|309.26|313.65|309.55|313.36|309.26|18
1639442350000|2021-12-14 00:39:10|313.35|309.25|313.3|309.2|313.43|309.33|313.14|309.04|17
1639442360000|2021-12-14 00:39:20|313.23|309.13|313.39|309.29|313.43|309.33|313.23|309.13|17
1639442370000|2021-12-14 00:39:30|313.38|309.28|313.3|309.2|313.48|309.38|313.3|309.2|12
1639442380000|2021-12-14 00:39:40|313.31|309.21|313.36|309.26|313.4|309.3|313.27|309.17|15
1639442390000|2021-12-14 00:39:50|313.31|309.21|313.4|309.3|313.48|309.38|313.3|309.2|14
1639442400000|2021-12-14 00:40:00|313.48|309.38|313.37|309.27|313.48|309.38|313.25|309.15|13
1639442410000|2021-12-14 00:40:10|313.35|309.25|313.44|309.34|313.56|309.46|313.29|309.19|13
1639442420000|2021-12-14 00:40:20|313.53|309.43|313.81|309.71|313.85|309.75|313.43|309.33|22
1639442430000|2021-12-14 00:40:30|313.8|309.7|313.84|309.74|313.86|309.76|313.64|309.54|15
1639442440000|2021-12-14 00:40:40|313.9|309.8|313.88|309.78|313.9|309.8|313.84|309.74|7
1639442450000|2021-12-14 00:40:50|313.9|309.8|313.93|309.83|313.93|309.83|313.84|309.74|6
1639442460000|2021-12-14 00:41:00|313.94|309.84|314.46|310.36|314.56|310.46|313.94|309.84|23
1639442470000|2021-12-14 00:41:10|314.45|310.35|314.53|310.43|314.58|310.48|314.45|310.35|18
1639442480000|2021-12-14 00:41:20|314.54|310.44|314.39|310.29|314.54|310.44|314.39|310.29|10
1639442490000|2021-12-14 00:41:30|314.41|310.31|314.51|310.41|314.53|310.43|314.41|310.31|16
1639442500000|2021-12-14 00:41:40|314.5|310.4|314.43|310.33|314.52|310.42|314.41|310.31|14
1639442510000|2021-12-14 00:41:50|314.42|310.32|314.64|310.54|314.64|310.54|314.42|310.32|23
1639442520000|2021-12-14 00:42:00|314.65|310.55|314.68|310.58|314.84|310.74|314.65|310.55|14
1639442530000|2021-12-14 00:42:10|314.69|310.59|314.81|310.71|314.87|310.77|314.69|310.59|16
1639442540000|2021-12-14 00:42:20|314.82|310.72|314.71|310.61|314.83|310.73|314.71|310.61|9
1639442550000|2021-12-14 00:42:30|314.72|310.62|314.82|310.72|314.83|310.73|314.72|310.62|11
1639442560000|2021-12-14 00:42:40|314.79|310.69|315.1|311|315.1|311|314.79|310.69|14
1639442570000|2021-12-14 00:42:50|315.09|310.99|315.25|311.15|315.28|311.18|315.02|310.92|15
1639442580000|2021-12-14 00:43:00|315.29|311.19|315.27|311.17|315.41|311.31|315.27|311.17|13
1639442590000|2021-12-14 00:43:10|315.23|311.13|315.3|311.2|315.37|311.27|315.17|311.07|18
1639442600000|2021-12-14 00:43:20|315.24|311.14|315.35|311.25|315.37|311.27|315.24|311.14|6
1639442610000|2021-12-14 00:43:30|315.36|311.26|315.36|311.26|315.38|311.28|315.23|311.13|11
1639442620000|2021-12-14 00:43:40|315.38|311.28|315.5|311.4|315.54|311.44|315.33|311.23|14
1639442630000|2021-12-14 00:43:50|315.51|311.41|316.27|312.17|316.37|312.27|315.51|311.41|23
1639442640000|2021-12-14 00:44:00|316.19|312.09|316.11|312.01|316.37|312.27|316.11|312.01|20
1639442650000|2021-12-14 00:44:10|316.04|311.94|315.55|311.45|316.14|312.04|315.55|311.45|29
1639442660000|2021-12-14 00:44:20|315.54|311.44|315.54|311.44|315.61|311.51|315.46|311.36|12
1639442670000|2021-12-14 00:44:30|315.56|311.46|315.55|311.45|315.64|311.54|315.48|311.38|13
1639442680000|2021-12-14 00:44:40|315.49|311.39|315.5|311.4|315.57|311.47|315.48|311.38|15
1639442690000|2021-12-14 00:44:50|315.51|311.41|315.66|311.56|315.66|311.56|315.49|311.39|17
1639442700000|2021-12-14 00:45:00|315.65|311.55|315.73|311.63|315.74|311.64|315.62|311.52|17
1639442710000|2021-12-14 00:45:10|315.71|311.61|315.47|311.37|315.71|311.61|315.44|311.34|19
1639442720000|2021-12-14 00:45:20|315.46|311.36|315.46|311.36|315.53|311.43|315.39|311.29|16
1639442730000|2021-12-14 00:45:30|315.4|311.3|315.36|311.26|315.46|311.36|315.3|311.2|18
1639442740000|2021-12-14 00:45:40|315.32|311.22|315.19|311.09|315.33|311.23|315.15|311.05|18
1639442750000|2021-12-14 00:45:50|315.14|311.04|315.13|311.03|315.26|311.16|315.13|311.03|11
1639442760000|2021-12-14 00:46:00|315.14|311.04|315.31|311.21|315.35|311.25|315.13|311.03|15
1639442770000|2021-12-14 00:46:10|315.32|311.22|315.05|310.95|315.32|311.22|315.05|310.95|12
1639442780000|2021-12-14 00:46:20|315.04|310.94|314.72|310.62|315.18|311.08|314.72|310.62|15
1639442790000|2021-12-14 00:46:30|314.66|310.56|314.47|310.37|314.66|310.56|314.47|310.37|14
1639442800000|2021-12-14 00:46:40|314.5|310.4|314.55|310.45|314.64|310.54|314.47|310.37|8
1639442810000|2021-12-14 00:46:50|314.54|310.44|314.46|310.36|314.54|310.44|314.43|310.33|11
1639442820000|2021-12-14 00:47:00|314.45|310.35|314.36|310.26|314.52|310.42|314.36|310.26|19
1639442830000|2021-12-14 00:47:10|314.37|310.27|314.39|310.29|314.46|310.36|314.34|310.24|14
1639442840000|2021-12-14 00:47:20|314.41|310.31|314.41|310.31|314.46|310.36|314.41|310.31|3
1639442850000|2021-12-14 00:47:30|314.42|310.32|314.48|310.38|314.58|310.48|314.42|310.32|11
1639442860000|2021-12-14 00:47:40|314.56|310.46|314.4|310.3|314.56|310.46|314.4|310.3|13
1639442870000|2021-12-14 00:47:50|314.32|310.22|314.4|310.3|314.53|310.43|314.32|310.22|15
1639442880000|2021-12-14 00:48:00|314.41|310.31|314.42|310.32|314.54|310.44|314.35|310.25|14
1639442890000|2021-12-14 00:48:10|314.5|310.4|314.4|310.3|314.57|310.47|314.33|310.23|13
1639442900000|2021-12-14 00:48:20|314.39|310.29|314.32|310.22|314.43|310.33|314.32|310.22|9
1639442910000|2021-12-14 00:48:30|314.39|310.29|314.39|310.29|314.47|310.37|314.32|310.22|17
1639442920000|2021-12-14 00:48:40|314.42|310.32|314.45|310.35|314.47|310.37|314.34|310.24|7
1639442930000|2021-12-14 00:48:50|314.34|310.24|314.4|310.3|314.4|310.3|314.31|310.21|18
1639442940000|2021-12-14 00:49:00|314.33|310.23|314.23|310.13|314.4|310.3|314.22|310.12|17
1639442950000|2021-12-14 00:49:10|314.26|310.16|314.3|310.2|314.39|310.29|314.21|310.11|13
1639442960000|2021-12-14 00:49:20|314.29|310.19|314.34|310.24|314.39|310.29|314.29|310.19|4
1639442970000|2021-12-14 00:49:30|314.35|310.25|314.67|310.57|314.67|310.57|314.34|310.24|21
1639442980000|2021-12-14 00:49:40|314.68|310.58|314.7|310.6|314.7|310.6|314.6|310.5|6
1639442990000|2021-12-14 00:49:50|314.64|310.54|314.7|310.6|314.7|310.6|314.63|310.53|6
1639443000000|2021-12-14 00:50:00|314.66|310.56|314.9|310.8|314.9|310.8|314.66|310.56|9
1639443010000|2021-12-14 00:50:10|314.87|310.77|314.9|310.8|314.91|310.81|314.84|310.74|9
1639443020000|2021-12-14 00:50:20|314.84|310.74|314.9|310.8|314.9|310.8|314.83|310.73|6
1639443030000|2021-12-14 00:50:30|314.83|310.73|314.91|310.81|314.91|310.81|314.83|310.73|6
1639443040000|2021-12-14 00:50:40|314.88|310.78|314.72|310.62|314.9|310.8|314.7|310.6|11
1639443050000|2021-12-14 00:50:50|314.71|310.61|314.79|310.69|314.79|310.69|314.66|310.56|15
1639443060000|2021-12-14 00:51:00|314.7|310.6|314.62|310.52|314.79|310.69|314.61|310.51|9
1639443070000|2021-12-14 00:51:10|314.69|310.59|314.46|310.36|314.69|310.59|314.46|310.36|10
1639443080000|2021-12-14 00:51:20|314.45|310.35|314.46|310.36|314.46|310.36|314.45|310.35|2
1639443090000|2021-12-14 00:51:30|314.45|310.35|314.39|310.29|314.49|310.39|314.39|310.29|13
1639443100000|2021-12-14 00:51:40|314.4|310.3|314.4|310.3|314.4|310.3|314.4|310.3|1
1639443110000|2021-12-14 00:51:50|314.39|310.29|314.46|310.36|314.47|310.37|314.39|310.29|7
1639443120000|2021-12-14 00:52:00|314.3|310.2|314.48|310.38|314.48|310.38|314.3|310.2|17
1639443130000|2021-12-14 00:52:10|314.4|310.3|314.35|310.25|314.42|310.32|314.3|310.2|22
1639443140000|2021-12-14 00:52:20|314.36|310.26|314.07|309.97|314.39|310.29|314.06|309.96|20
1639443150000|2021-12-14 00:52:30|314.15|310.05|314.17|310.07|314.17|310.07|314.07|309.97|11
1639443160000|2021-12-14 00:52:40|314.22|310.12|314.2|310.1|314.25|310.15|314.17|310.07|10
1639443170000|2021-12-14 00:52:50|314.36|310.26|314.32|310.22|314.36|310.26|314.21|310.11|10
1639443180000|2021-12-14 00:53:00|314.42|310.32|314.32|310.22|314.42|310.32|314.32|310.22|8
1639443190000|2021-12-14 00:53:10|314.3|310.2|314.15|310.05|314.36|310.26|314.15|310.05|13
1639443200000|2021-12-14 00:53:20|314.13|310.03|313.68|309.58|314.14|310.04|313.65|309.55|14
1639443210000|2021-12-14 00:53:30|313.7|309.6|313.72|309.62|313.73|309.63|313.68|309.58|10
1639443220000|2021-12-14 00:53:40|313.7|309.6|313.84|309.74|313.86|309.76|313.63|309.53|15
1639443230000|2021-12-14 00:53:50|313.73|309.63|313.54|309.44|313.73|309.63|313.54|309.44|15
1639443240000|2021-12-14 00:54:00|313.52|309.42|313.62|309.52|313.63|309.53|313.52|309.42|13
1639443250000|2021-12-14 00:54:10|313.6|309.5|313.73|309.63|313.74|309.64|313.6|309.5|12
1639443260000|2021-12-14 00:54:20|313.74|309.64|313.73|309.63|313.78|309.68|313.69|309.59|8
1639443270000|2021-12-14 00:54:30|313.79|309.69|313.82|309.72|313.82|309.72|313.77|309.67|4
1639443280000|2021-12-14 00:54:40|313.81|309.71|314.16|310.06|314.17|310.07|313.77|309.67|8
1639443290000|2021-12-14 00:54:50|314.15|310.05|314.31|310.21|314.36|310.26|314.15|310.05|9
1639443300000|2021-12-14 00:55:00|314.3|310.2|314.33|310.23|314.42|310.32|314.27|310.17|10
1639443310000|2021-12-14 00:55:10|314.46|310.36|314.3|310.2|314.46|310.36|314.3|310.2|8
1639443320000|2021-12-14 00:55:20|314.36|310.26|314.27|310.17|314.36|310.26|314.04|309.94|19
1639443330000|2021-12-14 00:55:30|314.33|310.23|314.29|310.19|314.33|310.23|314.28|310.18|4
1639443340000|2021-12-14 00:55:40|314.28|310.18|314.29|310.19|314.34|310.24|314.27|310.17|8
1639443350000|2021-12-14 00:55:50|314.32|310.22|314.31|310.21|314.32|310.22|314.31|310.21|2
1639443360000|2021-12-14 00:56:00|314.23|310.13|314.03|309.93|314.23|310.13|314.03|309.93|9
1639443370000|2021-12-14 00:56:10|314.04|309.94|314.1|310|314.17|310.07|314.03|309.93|11
1639443380000|2021-12-14 00:56:20|314.11|310.01|314.11|310.01|314.16|310.06|314.1|310|4
1639443390000|2021-12-14 00:56:30|314.15|310.05|314.36|310.26|314.36|310.26|314.15|310.05|9
1639443400000|2021-12-14 00:56:40|314.35|310.25|314.14|310.04|314.38|310.28|314.14|310.04|15
1639443410000|2021-12-14 00:56:50|314.21|310.11|314.24|310.14|314.28|310.18|314.2|310.1|8
1639443420000|2021-12-14 00:57:00|314.2|310.1|314.01|309.91|314.2|310.1|314|309.9|18
1639443430000|2021-12-14 00:57:10|314.06|309.96|314.12|310.02|314.12|310.02|313.99|309.89|15
1639443440000|2021-12-14 00:57:20|314.14|310.04|314.26|310.16|314.29|310.19|314.1|310|15
1639443450000|2021-12-14 00:57:30|314.28|310.18|314.35|310.25|314.36|310.26|314.22|310.12|10
1639443460000|2021-12-14 00:57:40|314.21|310.11|314.3|310.2|314.4|310.3|314.21|310.11|12
1639443470000|2021-12-14 00:57:50|314.31|310.21|314.28|310.18|314.34|310.24|314.28|310.18|18
1639443480000|2021-12-14 00:58:00|314.29|310.19|314.29|310.19|314.33|310.23|314.2|310.1|12
1639443490000|2021-12-14 00:58:10|314.3|310.2|314.3|310.2|314.35|310.25|314.29|310.19|5
1639443500000|2021-12-14 00:58:20|314.32|310.22|314.43|310.33|314.44|310.34|314.3|310.2|16
1639443510000|2021-12-14 00:58:30|314.42|310.32|314.36|310.26|314.43|310.33|314.35|310.25|14
1639443520000|2021-12-14 00:58:40|314.49|310.39|314.36|310.26|314.49|310.39|314.31|310.21|15
1639443530000|2021-12-14 00:58:50|314.37|310.27|314.32|310.22|314.37|310.27|314.28|310.18|6
1639443540000|2021-12-14 00:59:00|314.3|310.2|314.17|310.07|314.36|310.26|314.17|310.07|14
1639443550000|2021-12-14 00:59:10|314.12|310.02|313.97|309.87|314.24|310.14|313.9|309.8|16
1639443560000|2021-12-14 00:59:20|313.93|309.83|314.13|310.03|314.2|310.1|313.92|309.82|19
1639443570000|2021-12-14 00:59:30|314.14|310.04|314.11|310.01|314.22|310.12|314.01|309.91|11
1639443580000|2021-12-14 00:59:40|313.98|309.88|313.63|309.53|314.17|310.07|313.63|309.53|16
1639443590000|2021-12-14 00:59:50|313.62|309.52|313.55|309.45|313.62|309.52|313.54|309.44|8
1639443600000|2021-12-14 01:00:00|313.58|309.48|313.71|309.61|313.72|309.62|313.58|309.48|4
1639443610000|2021-12-14 01:00:10|313.74|309.64|313.74|309.64|313.82|309.72|313.7|309.6|16
1639443620000|2021-12-14 01:00:20|313.75|309.65|313.65|309.55|313.77|309.67|313.65|309.55|11
1639443630000|2021-12-14 01:00:30|313.64|309.54|313.61|309.51|313.64|309.54|313.61|309.51|5
1639443640000|2021-12-14 01:00:40|313.6|309.5|313.5|309.4|313.6|309.5|313.5|309.4|7
1639443650000|2021-12-14 01:00:50|313.44|309.34|313.53|309.43|313.54|309.44|313.43|309.33|16
1639443660000|2021-12-14 01:01:00|313.56|309.46|313.52|309.42|313.56|309.46|313.49|309.39|6
1639443670000|2021-12-14 01:01:10|313.51|309.41|313.47|309.37|313.64|309.54|313.42|309.32|17
1639443680000|2021-12-14 01:01:20|313.52|309.42|313.45|309.35|313.52|309.42|313.31|309.21|20
1639443690000|2021-12-14 01:01:30|313.3|309.2|312.94|308.84|313.31|309.21|312.88|308.78|22
1639443700000|2021-12-14 01:01:40|312.92|308.82|312.81|308.71|312.95|308.85|312.81|308.71|16
1639443710000|2021-12-14 01:01:50|312.8|308.7|312.71|308.61|312.81|308.71|312.67|308.57|10
1639443720000|2021-12-14 01:02:00|312.68|308.58|312.74|308.64|312.82|308.72|312.68|308.58|7
1639443730000|2021-12-14 01:02:10|312.73|308.63|312.72|308.62|312.75|308.65|312.67|308.57|11
1639443740000|2021-12-14 01:02:20|312.73|308.63|312.73|308.63|312.83|308.73|312.73|308.63|9
1639443750000|2021-12-14 01:02:30|312.72|308.62|312.56|308.46|312.72|308.62|312.54|308.44|14
1639443760000|2021-12-14 01:02:40|312.55|308.45|312.63|308.53|312.67|308.57|312.54|308.44|7
1639443770000|2021-12-14 01:02:50|312.62|308.52|312.63|308.53|312.64|308.54|312.62|308.52|5
1639443780000|2021-12-14 01:03:00|312.64|308.54|312.62|308.52|312.71|308.61|312.61|308.51|8
1639443790000|2021-12-14 01:03:10|312.71|308.61|312.46|308.36|312.71|308.61|312.43|308.33|18
1639443800000|2021-12-14 01:03:20|312.45|308.35|312.45|308.35|312.51|308.41|312.38|308.28|18
1639443810000|2021-12-14 01:03:30|312.46|308.36|312.51|308.41|312.57|308.47|312.46|308.36|12
1639443820000|2021-12-14 01:03:40|312.55|308.45|312.6|308.5|312.61|308.51|312.49|308.39|19
1639443830000|2021-12-14 01:03:50|312.56|308.46|312.55|308.45|312.57|308.47|312.48|308.38|10
1639443840000|2021-12-14 01:04:00|312.63|308.53|312.57|308.47|312.63|308.53|312.51|308.41|9
1639443850000|2021-12-14 01:04:10|312.54|308.44|312.57|308.47|312.61|308.51|312.54|308.44|5
1639443860000|2021-12-14 01:04:20|312.58|308.48|312.54|308.44|312.58|308.48|312.53|308.43|5
1639443870000|2021-12-14 01:04:30|312.53|308.43|312.5|308.4|312.54|308.44|312.46|308.36|11
1639443880000|2021-12-14 01:04:40|312.46|308.36|312.52|308.42|312.56|308.46|312.44|308.34|15
1639443890000|2021-12-14 01:04:50|312.55|308.45|312.46|308.36|312.55|308.45|312.4|308.3|11
1639443900000|2021-12-14 01:05:00|312.45|308.35|312.27|308.17|312.46|308.36|312.15|308.05|19
1639443910000|2021-12-14 01:05:10|312.26|308.16|311.86|307.76|312.26|308.16|311.86|307.76|13
1639443920000|2021-12-14 01:05:20|311.96|307.86|311.64|307.54|312.15|308.05|311.6|307.5|16
1639443930000|2021-12-14 01:05:30|311.6|307.5|311.72|307.62|311.88|307.78|311.6|307.5|18
1639443940000|2021-12-14 01:05:40|311.7|307.6|311.64|307.54|311.8|307.7|311.57|307.47|16
1639443950000|2021-12-14 01:05:50|311.63|307.53|311.63|307.53|311.63|307.53|311.57|307.47|6
1639443960000|2021-12-14 01:06:00|311.57|307.47|311.61|307.51|311.69|307.59|311.57|307.47|10
1639443970000|2021-12-14 01:06:10|311.59|307.49|311.82|307.72|311.87|307.77|311.59|307.49|12
1639443980000|2021-12-14 01:06:20|311.81|307.71|311.65|307.55|311.81|307.71|311.65|307.55|10
1639443990000|2021-12-14 01:06:30|311.68|307.58|311.55|307.45|311.69|307.59|311.48|307.38|20
1639444000000|2021-12-14 01:06:40|311.58|307.48|311.57|307.47|311.72|307.62|311.45|307.35|11
1639444010000|2021-12-14 01:06:50|311.59|307.49|311.56|307.46|311.69|307.59|311.47|307.37|11
1639444020000|2021-12-14 01:07:00|311.52|307.42|311.55|307.45|311.69|307.59|311.48|307.38|8
1639444030000|2021-12-14 01:07:10|311.46|307.36|311.63|307.53|311.69|307.59|311.38|307.28|16
1639444040000|2021-12-14 01:07:20|311.53|307.43|311.72|307.62|311.77|307.67|311.53|307.43|10
1639444050000|2021-12-14 01:07:30|311.65|307.55|311.72|307.62|311.72|307.62|311.64|307.54|3
1639444060000|2021-12-14 01:07:40|311.71|307.61|311.6|307.5|311.71|307.61|311.5|307.4|15
1639444070000|2021-12-14 01:07:50|311.64|307.54|311.7|307.6|311.75|307.65|311.64|307.54|12
1639444080000|2021-12-14 01:08:00|311.72|307.62|311.79|307.69|311.79|307.69|311.72|307.62|5
1639444090000|2021-12-14 01:08:10|311.78|307.68|312.3|308.2|312.34|308.24|311.78|307.68|20
1639444100000|2021-12-14 01:08:20|312.35|308.25|312.46|308.36|312.46|308.36|312.3|308.2|8
1639444110000|2021-12-14 01:08:30|312.53|308.43|312.55|308.45|312.55|308.45|312.44|308.34|12
1639444120000|2021-12-14 01:08:40|312.54|308.44|312.5|308.4|312.62|308.52|312.46|308.36|11
1639444130000|2021-12-14 01:08:50|312.52|308.42|312.49|308.39|312.52|308.42|312.49|308.39|9
1639444140000|2021-12-14 01:09:00|312.5|308.4|312.58|308.48|312.58|308.48|312.49|308.39|11
1639444150000|2021-12-14 01:09:10|312.53|308.43|312.58|308.48|312.64|308.54|312.53|308.43|8
1639444160000|2021-12-14 01:09:20|312.57|308.47|312.34|308.24|312.63|308.53|312.34|308.24|19
1639444170000|2021-12-14 01:09:30|312.33|308.23|312.31|308.21|312.34|308.24|312.21|308.11|6
1639444180000|2021-12-14 01:09:40|312.25|308.15|311.92|307.82|312.32|308.22|311.92|307.82|14
1639444190000|2021-12-14 01:09:50|311.91|307.81|312.18|308.08|312.26|308.16|311.85|307.75|17
1639444200000|2021-12-14 01:10:00|312.19|308.09|312.24|308.14|312.35|308.25|312.1|308|6
1639444210000|2021-12-14 01:10:10|312.35|308.25|312.3|308.2|312.35|308.25|312.1|308|10
1639444220000|2021-12-14 01:10:20|312.29|308.19|312.09|307.99|312.29|308.19|312.01|307.91|10
1639444230000|2021-12-14 01:10:30|312.08|307.98|311.86|307.76|312.1|308|311.83|307.73|18
1639444240000|2021-12-14 01:10:40|311.85|307.75|311.84|307.74|311.9|307.8|311.84|307.74|7
1639444250000|2021-12-14 01:10:50|311.83|307.73|311.87|307.77|311.87|307.77|311.8|307.7|8
1639444260000|2021-12-14 01:11:00|311.83|307.73|311.66|307.56|311.83|307.73|311.66|307.56|9
1639444270000|2021-12-14 01:11:10|311.65|307.55|311.78|307.68|311.82|307.72|311.65|307.55|19
1639444280000|2021-12-14 01:11:20|311.73|307.63|311.65|307.55|311.73|307.63|311.6|307.5|8
1639444290000|2021-12-14 01:11:30|311.63|307.53|311.64|307.54|311.64|307.54|311.58|307.48|4
1639444300000|2021-12-14 01:11:40|311.63|307.53|311.63|307.53|311.63|307.53|311.6|307.5|3
1639444310000|2021-12-14 01:11:50|311.6|307.5|311.63|307.53|311.69|307.59|311.6|307.5|3
1639444320000|2021-12-14 01:12:00|311.56|307.46|311.59|307.49|311.63|307.53|311.52|307.42|5
1639444330000|2021-12-14 01:12:10|311.61|307.51|312.19|308.09|312.25|308.15|311.61|307.51|20
1639444340000|2021-12-14 01:12:20|312.22|308.12|312.32|308.22|312.45|308.35|312.21|308.11|7
1639444350000|2021-12-14 01:12:30|312.28|308.18|312.3|308.2|312.33|308.23|312.23|308.13|15
1639444360000|2021-12-14 01:12:40|312.08|307.98|312.18|308.08|312.24|308.14|312.06|307.96|7
1639444370000|2021-12-14 01:12:50|312.16|308.06|312.18|308.08|312.2|308.1|312.16|308.06|5
1639444380000|2021-12-14 01:13:00|312.19|308.09|312.26|308.16|312.26|308.16|312.19|308.09|6
1639444390000|2021-12-14 01:13:10|312.25|308.15|312.29|308.19|312.29|308.19|312.25|308.15|2
1639444400000|2021-12-14 01:13:20|312.27|308.17|312.36|308.26|312.42|308.32|312.27|308.17|9
1639444410000|2021-12-14 01:13:30|312.41|308.31|312.46|308.36|312.48|308.38|312.37|308.27|7
1639444420000|2021-12-14 01:13:40|312.42|308.32|312.35|308.25|312.42|308.32|312.32|308.22|6
1639444430000|2021-12-14 01:13:50|312.36|308.26|312.37|308.27|312.39|308.29|312.36|308.26|8
1639444440000|2021-12-14 01:14:00|312.38|308.28|312.4|308.3|312.44|308.34|312.24|308.14|9
1639444450000|2021-12-14 01:14:10|312.41|308.31|312.41|308.31|312.5|308.4|312.4|308.3|4
1639444460000|2021-12-14 01:14:20|312.42|308.32|312.5|308.4|312.5|308.4|312.4|308.3|7
1639444470000|2021-12-14 01:14:30|312.48|308.38|312.47|308.37|312.57|308.47|312.34|308.24|13
1639444480000|2021-12-14 01:14:40|312.49|308.39|312.43|308.33|312.5|308.4|312.29|308.19|17
1639444490000|2021-12-14 01:14:50|312.41|308.31|312.68|308.58|312.77|308.67|312.41|308.31|12
1639444500000|2021-12-14 01:15:00|312.69|308.59|313.17|309.07|313.17|309.07|312.67|308.57|15
1639444510000|2021-12-14 01:15:10|313.18|309.08|313.6|309.5|313.63|309.53|313.18|309.08|27
1639444520000|2021-12-14 01:15:20|313.57|309.47|313.49|309.39|313.57|309.47|313.35|309.25|17
1639444530000|2021-12-14 01:15:30|313.46|309.36|313.32|309.22|313.49|309.39|313.19|309.09|16
1639444540000|2021-12-14 01:15:40|313.25|309.15|313.57|309.47|313.57|309.47|313.15|309.05|13
1639444550000|2021-12-14 01:15:50|313.58|309.48|314.32|310.22|314.32|310.22|313.57|309.47|21
1639444560000|2021-12-14 01:16:00|314.38|310.28|314.32|310.22|314.43|310.33|314.3|310.2|19
1639444570000|2021-12-14 01:16:10|314.48|310.38|314.71|310.61|314.71|310.61|314.48|310.38|17
1639444580000|2021-12-14 01:16:20|314.72|310.62|314.63|310.53|314.8|310.7|314.6|310.5|14
1639444590000|2021-12-14 01:16:30|314.61|310.51|314.63|310.53|314.7|310.6|314.59|310.49|16
1639444600000|2021-12-14 01:16:40|314.64|310.54|314.53|310.43|314.64|310.54|314.48|310.38|13
1639444610000|2021-12-14 01:16:50|314.54|310.44|314.54|310.44|314.6|310.5|314.49|310.39|21
1639444620000|2021-12-14 01:17:00|314.55|310.45|314.55|310.45|314.58|310.48|314.48|310.38|9
1639444630000|2021-12-14 01:17:10|314.56|310.46|314.59|310.49|314.64|310.54|314.56|310.46|13
1639444640000|2021-12-14 01:17:20|314.64|310.54|314.41|310.31|314.64|310.54|314.37|310.27|18
1639444650000|2021-12-14 01:17:30|314.4|310.3|314.42|310.32|314.47|310.37|314.32|310.22|21
1639444660000|2021-12-14 01:17:40|314.43|310.33|314.49|310.39|314.54|310.44|314.43|310.33|14
1639444670000|2021-12-14 01:17:50|314.48|310.38|314.49|310.39|314.52|310.42|314.43|310.33|8
1639444680000|2021-12-14 01:18:00|314.48|310.38|314.52|310.42|314.55|310.45|314.46|310.36|15
1639444690000|2021-12-14 01:18:10|314.54|310.44|314.96|310.86|314.96|310.86|314.52|310.42|14
1639444700000|2021-12-14 01:18:20|314.99|310.89|315.36|311.26|315.42|311.32|314.99|310.89|16
1639444710000|2021-12-14 01:18:30|315.29|311.19|315.38|311.28|315.59|311.49|315.29|311.19|8
1639444720000|2021-12-14 01:18:40|315.31|311.21|316.18|312.08|316.18|312.08|315.31|311.21|21
1639444730000|2021-12-14 01:18:50|316.12|312.02|316.41|312.31|316.41|312.31|316.04|311.94|12
1639444740000|2021-12-14 01:19:00|316.39|312.29|316.18|312.08|316.41|312.31|316.11|312.01|17
1639444750000|2021-12-14 01:19:10|316.29|312.19|316.26|312.16|316.32|312.22|316.13|312.03|10
1639444760000|2021-12-14 01:19:20|316.2|312.1|316.31|312.21|316.4|312.3|316.2|312.1|9
1639444770000|2021-12-14 01:19:30|316.39|312.29|316.31|312.21|316.39|312.29|316.26|312.16|8
1639444780000|2021-12-14 01:19:40|316.2|312.1|316.36|312.26|316.39|312.29|316.2|312.1|8
1639444790000|2021-12-14 01:19:50|316.33|312.23|316.51|312.41|316.64|312.54|316.33|312.23|18
1639444800000|2021-12-14 01:20:00|316.5|312.4|316.57|312.47|316.59|312.49|316.47|312.37|5
1639444810000|2021-12-14 01:20:10|316.47|312.37|316.59|312.49|316.61|312.51|316.47|312.37|6
1639444820000|2021-12-14 01:20:20|316.55|312.45|316.41|312.31|316.67|312.57|316.41|312.31|14
1639444830000|2021-12-14 01:20:30|316.38|312.28|316.45|312.35|316.58|312.48|316.37|312.27|21
1639444840000|2021-12-14 01:20:40|316.44|312.34|316.42|312.32|316.47|312.37|316.2|312.1|15
1639444850000|2021-12-14 01:20:50|316.48|312.38|316.36|312.26|316.48|312.38|316.31|312.21|15
1639444860000|2021-12-14 01:21:00|316.4|312.3|316.31|312.21|316.46|312.36|316.13|312.03|11
1639444870000|2021-12-14 01:21:10|316.3|312.2|316.28|312.18|316.37|312.27|316.22|312.12|16
1639444880000|2021-12-14 01:21:20|316.27|312.17|315.46|311.36|316.33|312.23|315.46|311.36|20
1639444890000|2021-12-14 01:21:30|315.47|311.37|315.42|311.32|315.47|311.37|315.29|311.19|13
1639444900000|2021-12-14 01:21:40|315.39|311.29|315.45|311.35|315.5|311.4|315.29|311.19|16
1639444910000|2021-12-14 01:21:50|315.4|311.3|315.37|311.27|315.48|311.38|315.37|311.27|14
1639444920000|2021-12-14 01:22:00|315.36|311.26|315.22|311.12|315.41|311.31|315.22|311.12|20
1639444930000|2021-12-14 01:22:10|315.21|311.11|314.59|310.49|315.21|311.11|314.58|310.48|22
1639444940000|2021-12-14 01:22:20|314.58|310.48|314.6|310.5|314.64|310.54|314.4|310.3|24
1639444950000|2021-12-14 01:22:30|314.53|310.43|314.88|310.78|314.88|310.78|314.52|310.42|15
1639444960000|2021-12-14 01:22:40|314.83|310.73|315.1|311|315.1|311|314.82|310.72|13
1639444970000|2021-12-14 01:22:50|315.24|311.14|315.16|311.06|315.24|311.14|315.01|310.91|13
1639444980000|2021-12-14 01:23:00|315.18|311.08|315.23|311.13|315.23|311.13|315.13|311.03|8
1639444990000|2021-12-14 01:23:10|315.13|311.03|314.58|310.48|315.22|311.12|314.58|310.48|15
1639445000000|2021-12-14 01:23:20|314.57|310.47|314.53|310.43|314.57|310.47|314.47|310.37|14
1639445010000|2021-12-14 01:23:30|314.43|310.33|314.32|310.22|314.43|310.33|314.31|310.21|13
1639445020000|2021-12-14 01:23:40|314.37|310.27|314.42|310.32|314.46|310.36|314.22|310.12|23
1639445030000|2021-12-14 01:23:50|314.45|310.35|314.42|310.32|314.47|310.37|314.29|310.19|23
1639445040000|2021-12-14 01:24:00|314.43|310.33|314.28|310.18|314.45|310.35|314.25|310.15|19
1639445050000|2021-12-14 01:24:10|314.29|310.19|314.32|310.22|314.39|310.29|314.28|310.18|12
1639445060000|2021-12-14 01:24:20|314.31|310.21|314.15|310.05|314.36|310.26|314.13|310.03|15
1639445070000|2021-12-14 01:24:30|314.14|310.04|313.97|309.87|314.14|310.04|313.97|309.87|12
1639445080000|2021-12-14 01:24:40|313.93|309.83|314.04|309.94|314.05|309.95|313.71|309.61|16
1639445090000|2021-12-14 01:24:50|314.03|309.93|313.61|309.51|314.03|309.93|313.61|309.51|15
1639445100000|2021-12-14 01:25:00|313.62|309.52|313.82|309.72|313.82|309.72|313.61|309.51|7
1639445110000|2021-12-14 01:25:10|313.83|309.73|313.68|309.58|313.83|309.73|313.68|309.58|7
1639445120000|2021-12-14 01:25:20|313.61|309.51|313.5|309.4|313.61|309.51|313.45|309.35|10
1639445130000|2021-12-14 01:25:30|313.49|309.39|313.52|309.42|313.55|309.45|313.47|309.37|7
1639445140000|2021-12-14 01:25:40|313.47|309.37|313.51|309.41|313.54|309.44|313.45|309.35|5
1639445150000|2021-12-14 01:25:50|313.57|309.47|313.47|309.37|313.57|309.47|313.45|309.35|7
1639445160000|2021-12-14 01:26:00|313.48|309.38|313.68|309.58|313.68|309.58|313.48|309.38|8
1639445170000|2021-12-14 01:26:10|313.67|309.57|313.54|309.44|313.67|309.57|313.53|309.43|10
1639445180000|2021-12-14 01:26:20|313.53|309.43|313.56|309.46|313.56|309.46|313.49|309.39|12
1639445190000|2021-12-14 01:26:30|313.42|309.32|313.49|309.39|313.62|309.52|313.42|309.32|11
1639445200000|2021-12-14 01:26:40|313.5|309.4|313.68|309.58|313.68|309.58|313.45|309.35|8
1639445210000|2021-12-14 01:26:50|313.69|309.59|313.7|309.6|313.7|309.6|313.68|309.58|6
1639445220000|2021-12-14 01:27:00|313.67|309.57|313.52|309.42|313.7|309.6|313.49|309.39|18
1639445230000|2021-12-14 01:27:10|313.51|309.41|313.59|309.49|313.62|309.52|313.51|309.41|9
1639445240000|2021-12-14 01:27:20|313.62|309.52|313.63|309.53|313.76|309.66|313.6|309.5|7
1639445250000|2021-12-14 01:27:30|313.8|309.7|314.28|310.18|314.28|310.18|313.79|309.69|16
1639445260000|2021-12-14 01:27:40|314.34|310.24|314.28|310.18|314.34|310.24|314.13|310.03|4
1639445270000|2021-12-14 01:27:50|314.27|310.17|314.28|310.18|314.3|310.2|314.21|310.11|6
1639445280000|2021-12-14 01:28:00|314.27|310.17|314.12|310.02|314.29|310.19|314.12|310.02|15
1639445290000|2021-12-14 01:28:10|314.11|310.01|314.07|309.97|314.11|310.01|313.91|309.81|10
1639445300000|2021-12-14 01:28:20|314.04|309.94|314.16|310.06|314.22|310.12|314.04|309.94|12
1639445310000|2021-12-14 01:28:30|314.15|310.05|313.65|309.55|314.17|310.07|313.62|309.52|23
1639445320000|2021-12-14 01:28:40|313.64|309.54|313.55|309.45|313.64|309.54|313.52|309.42|12
1639445330000|2021-12-14 01:28:50|313.58|309.48|313.58|309.48|313.69|309.59|313.55|309.45|9
1639445340000|2021-12-14 01:29:00|313.55|309.45|313.6|309.5|313.62|309.52|313.55|309.45|5
1639445350000|2021-12-14 01:29:10|313.57|309.47|313.66|309.56|313.66|309.56|313.46|309.36|12
1639445360000|2021-12-14 01:29:20|313.75|309.65|313.41|309.31|313.75|309.65|313.41|309.31|14
1639445370000|2021-12-14 01:29:30|313.49|309.39|313.27|309.17|313.61|309.51|313.27|309.17|13
1639445380000|2021-12-14 01:29:40|313.26|309.16|313.45|309.35|313.51|309.41|313.26|309.16|14
1639445390000|2021-12-14 01:29:50|313.43|309.33|313.28|309.18|313.43|309.33|313.27|309.17|21
1639445400000|2021-12-14 01:30:00|313.29|309.19|313.3|309.2|313.41|309.31|313.26|309.16|26
1639445410000|2021-12-14 01:30:10|313.31|309.21|313.19|309.09|313.31|309.21|313.18|309.08|13
1639445420000|2021-12-14 01:30:20|313.24|309.14|312.62|308.52|313.24|309.14|312.62|308.52|25
1639445430000|2021-12-14 01:30:30|312.61|308.51|312.55|308.45|312.61|308.51|312.38|308.28|28
1639445440000|2021-12-14 01:30:40|312.6|308.5|312.48|308.38|312.6|308.5|312.43|308.33|16
1639445450000|2021-12-14 01:30:50|312.59|308.49|312.55|308.45|312.62|308.52|312.55|308.45|23
1639445460000|2021-12-14 01:31:00|312.53|308.43|312.49|308.39|312.62|308.52|312.31|308.21|30
1639445470000|2021-12-14 01:31:10|312.47|308.37|312.57|308.47|312.57|308.47|312.46|308.36|23
1639445480000|2021-12-14 01:31:20|312.56|308.46|312.45|308.35|312.61|308.51|312.37|308.27|21
1639445490000|2021-12-14 01:31:30|312.46|308.36|312.45|308.35|312.5|308.4|312.36|308.26|15
1639445500000|2021-12-14 01:31:40|312.51|308.41|312.4|308.3|312.54|308.44|312.4|308.3|23
1639445510000|2021-12-14 01:31:50|312.39|308.29|312.5|308.4|312.51|308.41|312.38|308.28|12
1639445520000|2021-12-14 01:32:00|312.52|308.42|312.46|308.36|312.56|308.46|312.44|308.34|15
1639445530000|2021-12-14 01:32:10|312.47|308.37|312.5|308.4|312.56|308.46|312.41|308.31|18
1639445540000|2021-12-14 01:32:20|312.53|308.43|312.45|308.35|312.53|308.43|312.45|308.35|11
1639445550000|2021-12-14 01:32:30|312.44|308.34|312.44|308.34|312.65|308.55|312.44|308.34|12
1639445560000|2021-12-14 01:32:40|312.47|308.37|312.54|308.44|312.55|308.45|312.47|308.37|11
1639445570000|2021-12-14 01:32:50|312.47|308.37|312.51|308.41|312.6|308.5|312.47|308.37|18
1639445580000|2021-12-14 01:33:00|312.5|308.4|312.56|308.46|312.56|308.46|312.47|308.37|9
1639445590000|2021-12-14 01:33:10|312.54|308.44|312.4|308.3|312.61|308.51|312.36|308.26|14
1639445600000|2021-12-14 01:33:20|312.45|308.35|312.23|308.13|312.45|308.35|312.23|308.13|16
1639445610000|2021-12-14 01:33:30|312.24|308.14|312.3|308.2|312.3|308.2|312.16|308.06|19
1639445620000|2021-12-14 01:33:40|312.31|308.21|312.36|308.26|312.4|308.3|312.25|308.15|12
1639445630000|2021-12-14 01:33:50|312.38|308.28|312.48|308.38|312.48|308.38|312.37|308.27|18
1639445640000|2021-12-14 01:34:00|312.46|308.36|312.43|308.33|312.46|308.36|312.43|308.33|11
1639445650000|2021-12-14 01:34:10|312.41|308.31|312.39|308.29|312.47|308.37|312.29|308.19|11
1639445660000|2021-12-14 01:34:20|312.46|308.36|312.51|308.41|312.51|308.41|312.46|308.36|4
1639445670000|2021-12-14 01:34:30|312.5|308.4|312.52|308.42|312.54|308.44|312.4|308.3|23
1639445680000|2021-12-14 01:34:40|312.53|308.43|312.52|308.42|312.54|308.44|312.51|308.41|7
1639445690000|2021-12-14 01:34:50|312.5|308.4|312.69|308.59|312.69|308.59|312.5|308.4|4
1639445700000|2021-12-14 01:35:00|312.71|308.61|312.61|308.51|312.72|308.62|312.61|308.51|5
1639445710000|2021-12-14 01:35:10|312.55|308.45|312.47|308.37|312.6|308.5|312.47|308.37|13
1639445720000|2021-12-14 01:35:20|312.49|308.39|312.6|308.5|312.6|308.5|312.46|308.36|6
1639445730000|2021-12-14 01:35:30|312.63|308.53|312.61|308.51|312.63|308.53|312.59|308.49|4
1639445740000|2021-12-14 01:35:40|312.59|308.49|312.5|308.4|312.6|308.5|312.5|308.4|7
1639445750000|2021-12-14 01:35:50|312.48|308.38|312.37|308.27|312.57|308.47|312.34|308.24|25
1639445760000|2021-12-14 01:36:00|312.39|308.29|312.32|308.22|312.5|308.4|312.32|308.22|16
1639445770000|2021-12-14 01:36:10|312.31|308.21|312.3|308.2|312.31|308.21|312.19|308.09|12
1639445780000|2021-12-14 01:36:20|312.31|308.21|312.33|308.23|312.4|308.3|312.18|308.08|12
1639445790000|2021-12-14 01:36:30|312.34|308.24|312.34|308.24|312.36|308.26|312.33|308.23|7
1639445800000|2021-12-14 01:36:40|312.33|308.23|312.43|308.33|312.45|308.35|312.27|308.17|14
1639445810000|2021-12-14 01:36:50|312.45|308.35|312.5|308.4|312.55|308.45|312.45|308.35|13
1639445820000|2021-12-14 01:37:00|312.48|308.38|312.46|308.36|312.55|308.45|312.43|308.33|11
1639445830000|2021-12-14 01:37:10|312.47|308.37|312.47|308.37|312.52|308.42|312.43|308.33|18
1639445840000|2021-12-14 01:37:20|312.33|308.23|312.3|308.2|312.41|308.31|312.26|308.16|16
1639445850000|2021-12-14 01:37:30|312.29|308.19|312.29|308.19|312.35|308.25|312.24|308.14|14
1639445860000|2021-12-14 01:37:40|312.3|308.2|312.5|308.4|312.51|308.41|312.3|308.2|18
1639445870000|2021-12-14 01:37:50|312.49|308.39|312.33|308.23|312.5|308.4|312.33|308.23|13
1639445880000|2021-12-14 01:38:00|312.34|308.24|312.37|308.27|312.39|308.29|312.31|308.21|13
1639445890000|2021-12-14 01:38:10|312.45|308.35|312.47|308.37|312.55|308.45|312.42|308.32|17
1639445900000|2021-12-14 01:38:20|312.45|308.35|312.42|308.32|312.45|308.35|312.4|308.3|15
1639445910000|2021-12-14 01:38:30|312.47|308.37|312.51|308.41|312.55|308.45|312.4|308.3|15
1639445920000|2021-12-14 01:38:40|312.57|308.47|312.7|308.6|312.74|308.64|312.52|308.42|12
1639445930000|2021-12-14 01:38:50|312.66|308.56|312.7|308.6|312.7|308.6|312.62|308.52|14
1639445940000|2021-12-14 01:39:00|312.69|308.59|312.71|308.61|312.71|308.61|312.6|308.5|12
1639445950000|2021-12-14 01:39:10|312.7|308.6|312.6|308.5|312.74|308.64|312.6|308.5|14
1639445960000|2021-12-14 01:39:20|312.63|308.53|312.55|308.45|312.63|308.53|312.49|308.39|18
1639445970000|2021-12-14 01:39:30|312.54|308.44|312.64|308.54|312.65|308.55|312.54|308.44|11
1639445980000|2021-12-14 01:39:40|312.65|308.55|312.71|308.61|312.71|308.61|312.65|308.55|8
1639445990000|2021-12-14 01:39:50|312.72|308.62|312.72|308.62|312.72|308.62|312.71|308.61|5
1639446000000|2021-12-14 01:40:00|312.71|308.61|312.71|308.61|312.73|308.63|312.62|308.52|11
1639446010000|2021-12-14 01:40:10|312.69|308.59|312.8|308.7|312.8|308.7|312.69|308.59|7
1639446020000|2021-12-14 01:40:20|312.77|308.67|312.8|308.7|312.8|308.7|312.77|308.67|6
1639446030000|2021-12-14 01:40:30|312.78|308.68|312.77|308.67|312.8|308.7|312.77|308.67|5
1639446040000|2021-12-14 01:40:40|312.76|308.66|312.73|308.63|312.77|308.67|312.69|308.59|7
1639446050000|2021-12-14 01:40:50|312.71|308.61|312.82|308.72|312.83|308.73|312.71|308.61|9
1639446060000|2021-12-14 01:41:00|312.84|308.74|313.14|309.04|313.33|309.23|312.84|308.74|15
1639446070000|2021-12-14 01:41:10|313.21|309.11|313.05|308.95|313.21|309.11|312.93|308.83|12
1639446080000|2021-12-14 01:41:20|313.12|309.02|312.9|308.8|313.12|309.02|312.9|308.8|11
1639446090000|2021-12-14 01:41:30|312.88|308.78|312.92|308.82|313|308.9|312.86|308.76|9
1639446100000|2021-12-14 01:41:40|312.89|308.79|312.7|308.6|312.91|308.81|312.7|308.6|16
1639446110000|2021-12-14 01:41:50|312.73|308.63|312.82|308.72|312.83|308.73|312.73|308.63|11
1639446120000|2021-12-14 01:42:00|312.79|308.69|312.73|308.63|312.86|308.76|312.73|308.63|11
1639446130000|2021-12-14 01:42:10|312.72|308.62|312.55|308.45|312.75|308.65|312.52|308.42|11
1639446140000|2021-12-14 01:42:20|312.54|308.44|312.39|308.29|312.57|308.47|312.39|308.29|17
1639446150000|2021-12-14 01:42:30|312.38|308.28|312.34|308.24|312.41|308.31|312.3|308.2|15
1639446160000|2021-12-14 01:42:40|312.33|308.23|312.25|308.15|312.34|308.24|312.18|308.08|12
1639446170000|2021-12-14 01:42:50|312.26|308.16|312.28|308.18|312.47|308.37|312.26|308.16|13
1639446180000|2021-12-14 01:43:00|312.36|308.26|312.38|308.28|312.45|308.35|312.3|308.2|26
1639446190000|2021-12-14 01:43:10|312.39|308.29|312.41|308.31|312.47|308.37|312.39|308.29|13
1639446200000|2021-12-14 01:43:20|312.4|308.3|312.4|308.3|312.46|308.36|312.32|308.22|17
1639446210000|2021-12-14 01:43:30|312.49|308.39|312.38|308.28|312.49|308.39|312.3|308.2|13
1639446220000|2021-12-14 01:43:40|312.39|308.29|312.48|308.38|312.48|308.38|312.34|308.24|10
1639446230000|2021-12-14 01:43:50|312.49|308.39|312.45|308.35|312.5|308.4|312.43|308.33|15
1639446240000|2021-12-14 01:44:00|312.44|308.34|312.67|308.57|312.67|308.57|312.44|308.34|15
1639446250000|2021-12-14 01:44:10|312.7|308.6|312.71|308.61|312.72|308.62|312.66|308.56|9
1639446260000|2021-12-14 01:44:20|312.69|308.59|312.71|308.61|312.71|308.61|312.66|308.56|5
1639446270000|2021-12-14 01:44:30|312.68|308.58|312.62|308.52|312.73|308.63|312.6|308.5|11
1639446280000|2021-12-14 01:44:40|312.63|308.53|312.8|308.7|312.8|308.7|312.63|308.53|10
1639446290000|2021-12-14 01:44:50|312.79|308.69|312.88|308.78|312.88|308.78|312.7|308.6|12
1639446300000|2021-12-14 01:45:00|312.89|308.79|313.26|309.16|313.32|309.22|312.89|308.79|12
1639446310000|2021-12-14 01:45:10|313.27|309.17|313.3|309.2|313.45|309.35|313.23|309.13|13
1639446320000|2021-12-14 01:45:20|313.31|309.21|313.46|309.36|313.48|309.38|313.31|309.21|18
1639446330000|2021-12-14 01:45:30|313.47|309.37|313.49|309.39|313.5|309.4|313.41|309.31|13
1639446340000|2021-12-14 01:45:40|313.4|309.3|313.59|309.49|313.59|309.49|313.4|309.3|8
1639446350000|2021-12-14 01:45:50|313.55|309.45|313.59|309.49|313.59|309.49|313.48|309.38|8
1639446360000|2021-12-14 01:46:00|313.53|309.43|313.76|309.66|313.84|309.74|313.53|309.43|16
1639446370000|2021-12-14 01:46:10|313.75|309.65|313.66|309.56|313.8|309.7|313.63|309.53|19
1639446380000|2021-12-14 01:46:20|313.67|309.57|313.83|309.73|313.83|309.73|313.65|309.55|11
1639446390000|2021-12-14 01:46:30|313.84|309.74|313.93|309.83|313.98|309.88|313.84|309.74|9
1639446400000|2021-12-14 01:46:40|313.96|309.86|313.75|309.65|313.96|309.86|313.75|309.65|7
1639446410000|2021-12-14 01:46:50|313.74|309.64|313.45|309.35|313.74|309.64|313.37|309.27|22
1639446420000|2021-12-14 01:47:00|313.44|309.34|313.4|309.3|313.44|309.34|313.27|309.17|18
1639446430000|2021-12-14 01:47:10|313.42|309.32|313.31|309.21|313.44|309.34|313.21|309.11|16
1639446440000|2021-12-14 01:47:20|313.34|309.24|313.39|309.29|313.42|309.32|313.22|309.12|16
1639446450000|2021-12-14 01:47:30|313.29|309.19|313.23|309.13|313.33|309.23|313.22|309.12|8
1639446460000|2021-12-14 01:47:40|313.31|309.21|313.3|309.2|313.37|309.27|313.3|309.2|12
1639446470000|2021-12-14 01:47:50|313.31|309.21|313.39|309.29|313.45|309.35|313.31|309.21|9
1639446480000|2021-12-14 01:48:00|313.35|309.25|313.5|309.4|313.6|309.5|313.35|309.25|14
1639446490000|2021-12-14 01:48:10|313.49|309.39|313.49|309.39|313.5|309.4|313.38|309.28|9
1639446500000|2021-12-14 01:48:20|313.5|309.4|313.6|309.5|313.6|309.5|313.47|309.37|7
1639446510000|2021-12-14 01:48:30|313.53|309.43|313.72|309.62|313.74|309.64|313.53|309.43|10
1639446520000|2021-12-14 01:48:40|313.73|309.63|313.77|309.67|313.77|309.67|313.73|309.63|7
1639446530000|2021-12-14 01:48:50|313.71|309.61|313.86|309.76|313.86|309.76|313.71|309.61|8
1639446540000|2021-12-14 01:49:00|313.8|309.7|313.89|309.79|313.89|309.79|313.8|309.7|4
1639446550000|2021-12-14 01:49:10|313.87|309.77|313.83|309.73|313.87|309.77|313.82|309.72|5
1639446560000|2021-12-14 01:49:20|313.81|309.71|313.9|309.8|313.98|309.88|313.79|309.69|7
1639446570000|2021-12-14 01:49:30|313.88|309.78|313.9|309.8|313.9|309.8|313.84|309.74|8
1639446580000|2021-12-14 01:49:40|313.88|309.78|313.78|309.68|313.9|309.8|313.78|309.68|16
1639446590000|2021-12-14 01:49:50|313.8|309.7|313.9|309.8|313.9|309.8|313.78|309.68|8
1639446600000|2021-12-14 01:50:00|313.87|309.77|313.98|309.88|313.98|309.88|313.81|309.71|9
1639446610000|2021-12-14 01:50:10|313.92|309.82|313.98|309.88|313.98|309.88|313.92|309.82|2
1639446620000|2021-12-14 01:50:20|314.06|309.96|313.98|309.88|314.06|309.96|313.98|309.88|2
1639446630000|2021-12-14 01:50:30|313.93|309.83|314.63|310.53|314.67|310.57|313.93|309.83|22
1639446640000|2021-12-14 01:50:40|314.62|310.52|314.49|310.39|314.69|310.59|314.49|310.39|19
1639446650000|2021-12-14 01:50:50|314.39|310.29|314.52|310.42|314.55|310.45|314.39|310.29|12
1639446660000|2021-12-14 01:51:00|314.53|310.43|314.5|310.4|314.55|310.45|314.5|310.4|4
1639446670000|2021-12-14 01:51:10|314.59|310.49|314.67|310.57|314.73|310.63|314.59|310.49|15
1639446680000|2021-12-14 01:51:20|314.66|310.56|314.53|310.43|314.66|310.56|314.53|310.43|18
1639446690000|2021-12-14 01:51:30|314.57|310.47|314.44|310.34|314.57|310.47|314.44|310.34|17
1639446700000|2021-12-14 01:51:40|314.54|310.44|314.9|310.8|314.9|310.8|314.53|310.43|15
1639446710000|2021-12-14 01:51:50|314.89|310.79|315.49|311.39|315.49|311.39|314.89|310.79|14
1639446720000|2021-12-14 01:52:00|315.47|311.37|315.54|311.44|315.55|311.45|315.44|311.34|12
1639446730000|2021-12-14 01:52:10|315.53|311.43|315.53|311.43|315.56|311.46|315.45|311.35|20
1639446740000|2021-12-14 01:52:20|315.56|311.46|315.74|311.64|315.75|311.65|315.55|311.45|14
1639446750000|2021-12-14 01:52:30|315.72|311.62|315.66|311.56|315.74|311.64|315.64|311.54|12
1639446760000|2021-12-14 01:52:40|315.67|311.57|315.84|311.74|315.92|311.82|315.67|311.57|16
1639446770000|2021-12-14 01:52:50|315.88|311.78|316.19|312.09|316.2|312.1|315.8|311.7|16
1639446780000|2021-12-14 01:53:00|316.18|312.08|316.27|312.17|316.32|312.22|316.09|311.99|15
1639446790000|2021-12-14 01:53:10|316.28|312.18|316.39|312.29|316.49|312.39|316.27|312.17|13
1639446800000|2021-12-14 01:53:20|316.43|312.33|316.42|312.32|316.5|312.4|316.39|312.29|16
1639446810000|2021-12-14 01:53:30|316.43|312.33|316.5|312.4|316.5|312.4|316.43|312.33|12
1639446820000|2021-12-14 01:53:40|316.56|312.46|316.53|312.43|316.58|312.48|316.47|312.37|7
1639446830000|2021-12-14 01:53:50|316.55|312.45|316.45|312.35|316.6|312.5|316.42|312.32|10
1639446840000|2021-12-14 01:54:00|316.44|312.34|316.49|312.39|316.61|312.51|316.42|312.32|15
1639446850000|2021-12-14 01:54:10|316.5|312.4|316.5|312.4|316.57|312.47|316.46|312.36|8
1639446860000|2021-12-14 01:54:20|316.46|312.36|316.52|312.42|316.6|312.5|316.39|312.29|15
1639446870000|2021-12-14 01:54:30|316.5|312.4|316.46|312.36|316.51|312.41|316.45|312.35|6
1639446880000|2021-12-14 01:54:40|316.51|312.41|316.52|312.42|316.54|312.44|316.51|312.41|4
1639446890000|2021-12-14 01:54:50|316.51|312.41|316.54|312.44|316.54|312.44|316.51|312.41|5
1639446900000|2021-12-14 01:55:00|316.52|312.42|316.59|312.49|316.63|312.53|316.52|312.42|9
1639446910000|2021-12-14 01:55:10|316.52|312.42|316.46|312.36|316.62|312.52|316.4|312.3|13
1639446920000|2021-12-14 01:55:20|316.51|312.41|316.58|312.48|316.63|312.53|316.46|312.36|8
1639446930000|2021-12-14 01:55:30|316.57|312.47|316.57|312.47|316.61|312.51|316.43|312.33|8
1639446940000|2021-12-14 01:55:40|316.51|312.41|316.44|312.34|316.57|312.47|316.37|312.27|17
1639446950000|2021-12-14 01:55:50|316.45|312.35|316.89|312.79|316.89|312.79|316.25|312.15|14
1639446960000|2021-12-14 01:56:00|316.9|312.8|318.29|314.19|318.37|314.27|316.65|312.55|31
1639446970000|2021-12-14 01:56:10|318.3|314.2|319.7|315.6|319.7|315.6|318.3|314.2|27
1639446980000|2021-12-14 01:56:20|319.71|315.61|321.72|317.62|321.72|317.62|319.71|315.61|36
1639446990000|2021-12-14 01:56:30|321.89|317.79|323.8|319.7|324.52|320.42|321.87|317.77|33
1639447000000|2021-12-14 01:56:40|323.9|319.8|321.45|317.35|323.92|319.82|321.45|317.35|34
1639447010000|2021-12-14 01:56:50|321.26|317.16|321.68|317.58|322.48|318.38|321.14|317.04|31
1639447020000|2021-12-14 01:57:00|321.69|317.59|322.15|318.05|322.33|318.23|321.69|317.59|34
1639447030000|2021-12-14 01:57:10|322.21|318.11|322.95|318.85|322.99|318.89|322.16|318.06|26
1639447040000|2021-12-14 01:57:20|322.96|318.86|323.61|319.51|323.61|319.51|322.59|318.49|28
1639447050000|2021-12-14 01:57:30|323.62|319.52|323.88|319.78|324.55|320.45|323.62|319.52|32
1639447060000|2021-12-14 01:57:40|323.89|319.79|324.18|320.08|324.19|320.09|323.45|319.35|29
1639447070000|2021-12-14 01:57:50|324.15|320.05|324.64|320.54|324.71|320.61|324.15|320.05|16
1639447080000|2021-12-14 01:58:00|324.69|320.59|325.4|321.3|325.46|321.36|324.69|320.59|24
1639447090000|2021-12-14 01:58:10|325.42|321.32|325.89|321.79|325.91|321.81|325.41|321.31|22
1639447100000|2021-12-14 01:58:20|325.86|321.76|325.41|321.31|325.98|321.88|325.41|321.31|18
1639447110000|2021-12-14 01:58:30|325.38|321.28|324.72|320.62|325.74|321.64|324.72|320.62|30
1639447120000|2021-12-14 01:58:40|324.73|320.63|325.23|321.13|325.54|321.44|324.7|320.6|28
1639447130000|2021-12-14 01:58:50|325.24|321.14|325.35|321.25|325.58|321.48|325.2|321.1|24
1639447140000|2021-12-14 01:59:00|325.32|321.22|325.26|321.16|325.48|321.38|325.26|321.16|24
1639447150000|2021-12-14 01:59:10|325.1|321|324.48|320.38|325.1|321|324.18|320.08|31
1639447160000|2021-12-14 01:59:20|324.47|320.37|324.07|319.97|324.48|320.38|324.07|319.97|28
1639447170000|2021-12-14 01:59:30|324.06|319.96|324.44|320.34|324.46|320.36|324.06|319.96|25
1639447180000|2021-12-14 01:59:40|324.47|320.37|324.03|319.93|324.82|320.72|324.03|319.93|34
1639447190000|2021-12-14 01:59:50|324.01|319.91|323.56|319.46|324.01|319.91|323.5|319.4|32
1639447200000|2021-12-14 02:00:00|323.57|319.47|323.79|319.69|323.79|319.69|323.22|319.12|29
1639447210000|2021-12-14 02:00:10|323.64|319.54|323.31|319.21|323.64|319.54|323.27|319.17|30
1639447220000|2021-12-14 02:00:20|323.32|319.22|322.69|318.59|323.32|319.22|322.59|318.49|26
1639447230000|2021-12-14 02:00:30|322.67|318.57|322.4|318.3|322.77|318.67|322.4|318.3|25
1639447240000|2021-12-14 02:00:40|322.41|318.31|322.53|318.43|322.59|318.49|322.38|318.28|23
1639447250000|2021-12-14 02:00:50|322.5|318.4|322.32|318.22|322.5|318.4|322.19|318.09|18
1639447260000|2021-12-14 02:01:00|322.37|318.27|321.77|317.67|322.37|318.27|321.77|317.67|24
1639447270000|2021-12-14 02:01:10|321.75|317.65|321|316.9|321.75|317.65|320.6|316.5|32
1639447280000|2021-12-14 02:01:20|321.01|316.91|321.14|317.04|321.41|317.31|321.01|316.91|26
1639447290000|2021-12-14 02:01:30|321.15|317.05|320.61|316.51|321.25|317.15|320.55|316.45|29
1639447300000|2021-12-14 02:01:40|320.59|316.49|319.66|315.56|320.67|316.57|319.66|315.56|30
1639447310000|2021-12-14 02:01:50|319.75|315.65|319.89|315.79|320.01|315.91|319.75|315.65|26
1639447320000|2021-12-14 02:02:00|319.88|315.78|320.01|315.91|320.01|315.91|319.79|315.69|22
1639447330000|2021-12-14 02:02:10|320.14|316.04|320.42|316.32|320.52|316.42|320.14|316.04|27
1639447340000|2021-12-14 02:02:20|320.45|316.35|320.45|316.35|320.49|316.39|320.37|316.27|14
1639447350000|2021-12-14 02:02:30|320.46|316.36|321.09|316.99|321.24|317.14|320.4|316.3|20
1639447360000|2021-12-14 02:02:40|321.33|317.23|320.83|316.73|321.33|317.23|320.72|316.62|25
1639447370000|2021-12-14 02:02:50|320.85|316.75|320.93|316.83|321.04|316.94|320.8|316.7|27
1639447380000|2021-12-14 02:03:00|320.94|316.84|321.26|317.16|321.43|317.33|320.92|316.82|30
1639447390000|2021-12-14 02:03:10|321.35|317.25|321.56|317.46|321.63|317.53|321.29|317.19|32
1639447400000|2021-12-14 02:03:20|321.63|317.53|321.58|317.48|321.8|317.7|321.57|317.47|22
1639447410000|2021-12-14 02:03:30|321.54|317.44|321.44|317.34|321.58|317.48|321.44|317.34|14
1639447420000|2021-12-14 02:03:40|321.54|317.44|321.43|317.33|321.54|317.44|321.3|317.2|20
1639447430000|2021-12-14 02:03:50|321.38|317.28|321.15|317.05|321.48|317.38|321.15|317.05|27
1639447440000|2021-12-14 02:04:00|321.22|317.12|321.32|317.22|321.44|317.34|321.13|317.03|23
1639447450000|2021-12-14 02:04:10|321.31|317.21|321.49|317.39|321.5|317.4|321.29|317.19|25
1639447460000|2021-12-14 02:04:20|321.46|317.36|321.14|317.04|321.48|317.38|321.14|317.04|24
1639447470000|2021-12-14 02:04:30|321.15|317.05|320.77|316.67|321.18|317.08|320.77|316.67|15
1639447480000|2021-12-14 02:04:40|320.74|316.64|320.8|316.7|320.85|316.75|320.7|316.6|17
1639447490000|2021-12-14 02:04:50|320.83|316.73|320.94|316.84|320.96|316.86|320.79|316.69|23
1639447500000|2021-12-14 02:05:00|320.93|316.83|320.82|316.72|320.93|316.83|320.82|316.72|15
1639447510000|2021-12-14 02:05:10|320.81|316.71|320.66|316.56|320.87|316.77|320.63|316.53|14
1639447520000|2021-12-14 02:05:20|320.69|316.59|320.94|316.84|320.95|316.85|320.69|316.59|11
1639447530000|2021-12-14 02:05:30|320.93|316.83|320.63|316.53|320.98|316.88|320.6|316.5|16
1639447540000|2021-12-14 02:05:40|320.61|316.51|320.55|316.45|320.76|316.66|320.54|316.44|18
1639447550000|2021-12-14 02:05:50|320.54|316.44|320.56|316.46|320.65|316.55|320.49|316.39|17
1639447560000|2021-12-14 02:06:00|320.53|316.43|319.96|315.86|320.54|316.44|319.96|315.86|26
1639447570000|2021-12-14 02:06:10|319.95|315.85|319.92|315.82|319.96|315.86|319.76|315.66|15
1639447580000|2021-12-14 02:06:20|319.93|315.83|319.74|315.64|319.99|315.89|319.74|315.64|18
1639447590000|2021-12-14 02:06:30|319.73|315.63|319.59|315.49|319.73|315.63|319.49|315.39|19
1639447600000|2021-12-14 02:06:40|319.61|315.51|319.47|315.37|319.82|315.72|319.47|315.37|25
1639447610000|2021-12-14 02:06:50|319.52|315.42|319.27|315.17|319.56|315.46|319.13|315.03|22
1639447620000|2021-12-14 02:07:00|319.19|315.09|319.2|315.1|319.27|315.17|319.19|315.09|15
1639447630000|2021-12-14 02:07:10|319.19|315.09|319.49|315.39|319.61|315.51|319.19|315.09|21
1639447640000|2021-12-14 02:07:20|319.48|315.38|319.59|315.49|319.7|315.6|319.48|315.38|16
1639447650000|2021-12-14 02:07:30|319.58|315.48|319.46|315.36|319.58|315.48|319.46|315.36|17
1639447660000|2021-12-14 02:07:40|319.47|315.37|319.23|315.13|319.5|315.4|319.23|315.13|17
1639447670000|2021-12-14 02:07:50|319.22|315.12|319.27|315.17|319.35|315.25|319.21|315.11|6
1639447680000|2021-12-14 02:08:00|319.28|315.18|319.51|315.41|319.6|315.5|319.28|315.18|19
1639447690000|2021-12-14 02:08:10|319.5|315.4|319.55|315.45|319.6|315.5|319.46|315.36|14
1639447700000|2021-12-14 02:08:20|319.56|315.46|319.66|315.56|319.7|315.6|319.55|315.45|15
1639447710000|2021-12-14 02:08:30|319.65|315.55|319.37|315.27|319.65|315.55|319.37|315.27|22
1639447720000|2021-12-14 02:08:40|319.36|315.26|318.92|314.82|319.45|315.35|318.92|314.82|17
1639447730000|2021-12-14 02:08:50|318.84|314.74|317.87|313.77|318.91|314.81|317.47|313.37|33
1639447740000|2021-12-14 02:09:00|317.85|313.75|318.14|314.04|318.38|314.28|317.8|313.7|26
1639447750000|2021-12-14 02:09:10|318.15|314.05|318.14|314.04|318.15|314.05|317.97|313.87|25
1639447760000|2021-12-14 02:09:20|318.16|314.06|318.43|314.33|318.44|314.34|318.14|314.04|25
1639447770000|2021-12-14 02:09:30|318.61|314.51|318.49|314.39|318.65|314.55|318.48|314.38|20
1639447780000|2021-12-14 02:09:40|318.48|314.38|318.57|314.47|318.7|314.6|318.39|314.29|24
1639447790000|2021-12-14 02:09:50|318.54|314.44|318.57|314.47|318.7|314.6|318.51|314.41|20
1639447800000|2021-12-14 02:10:00|318.58|314.48|318.57|314.47|318.64|314.54|318.47|314.37|23
1639447810000|2021-12-14 02:10:10|318.66|314.56|318.57|314.47|318.66|314.56|318.55|314.45|19
1639447820000|2021-12-14 02:10:20|318.63|314.53|318.76|314.66|318.88|314.78|318.63|314.53|14
1639447830000|2021-12-14 02:10:30|318.77|314.67|318.55|314.45|318.94|314.84|318.55|314.45|25
1639447840000|2021-12-14 02:10:40|318.57|314.47|318.42|314.32|318.57|314.47|318.31|314.21|16
1639447850000|2021-12-14 02:10:50|318.44|314.34|318.56|314.46|318.62|314.52|318.44|314.34|15
1639447860000|2021-12-14 02:11:00|318.54|314.44|318.49|314.39|318.59|314.49|318.47|314.37|12
1639447870000|2021-12-14 02:11:10|318.54|314.44|318.58|314.48|318.67|314.57|318.47|314.37|20
1639447880000|2021-12-14 02:11:20|318.48|314.38|318.62|314.52|318.63|314.53|318.48|314.38|12
1639447890000|2021-12-14 02:11:30|318.63|314.53|318.72|314.62|318.76|314.66|318.63|314.53|15
1639447900000|2021-12-14 02:11:40|318.71|314.61|318.6|314.5|318.75|314.65|318.55|314.45|18
1639447910000|2021-12-14 02:11:50|318.59|314.49|318.6|314.5|318.66|314.56|318.55|314.45|13
1639447920000|2021-12-14 02:12:00|318.57|314.47|318.48|314.38|318.69|314.59|318.48|314.38|18
1639447930000|2021-12-14 02:12:10|318.47|314.37|318.49|314.39|318.59|314.49|318.47|314.37|19
1639447940000|2021-12-14 02:12:20|318.51|314.41|318.54|314.44|318.59|314.49|318.49|314.39|11
1639447950000|2021-12-14 02:12:30|318.52|314.42|318.52|314.42|318.62|314.52|318.45|314.35|12
1639447960000|2021-12-14 02:12:40|318.49|314.39|318.49|314.39|318.59|314.49|318.49|314.39|12
1639447970000|2021-12-14 02:12:50|318.52|314.42|318.52|314.42|318.58|314.48|318.48|314.38|10
1639447980000|2021-12-14 02:13:00|318.51|314.41|318.42|314.32|318.51|314.41|318.35|314.25|17
1639447990000|2021-12-14 02:13:10|318.43|314.33|317.91|313.81|318.49|314.39|317.9|313.8|16
1639448000000|2021-12-14 02:13:20|317.95|313.85|317.94|313.84|318.02|313.92|317.9|313.8|16
1639448010000|2021-12-14 02:13:30|317.95|313.85|317.72|313.62|317.95|313.85|317.72|313.62|16
1639448020000|2021-12-14 02:13:40|317.76|313.66|317.55|313.45|317.79|313.69|317.55|313.45|19
1639448030000|2021-12-14 02:13:50|317.57|313.47|317.68|313.58|317.87|313.77|317.57|313.47|18
1639448040000|2021-12-14 02:14:00|317.69|313.59|317.72|313.62|317.73|313.63|317.69|313.59|7
1639448050000|2021-12-14 02:14:10|317.73|313.63|318.39|314.29|318.39|314.29|317.72|313.62|26
1639448060000|2021-12-14 02:14:20|318.38|314.28|318.44|314.34|318.58|314.48|318.38|314.28|12
1639448070000|2021-12-14 02:14:30|318.39|314.29|318.14|314.04|318.39|314.29|318.1|314|15
1639448080000|2021-12-14 02:14:40|318.15|314.05|318.22|314.12|318.22|314.12|318.09|313.99|6
1639448090000|2021-12-14 02:14:50|318.36|314.26|318.4|314.3|318.49|314.39|318.36|314.26|20
1639448100000|2021-12-14 02:15:00|318.39|314.29|318.24|314.14|318.39|314.29|318.22|314.12|13
1639448110000|2021-12-14 02:15:10|318.27|314.17|318.3|314.2|318.39|314.29|318.19|314.09|20
1639448120000|2021-12-14 02:15:20|318.29|314.19|318.19|314.09|318.29|314.19|318.13|314.03|14
1639448130000|2021-12-14 02:15:30|318.2|314.1|317.64|313.54|318.2|314.1|317.61|313.51|23
1639448140000|2021-12-14 02:15:40|317.65|313.55|317.63|313.53|317.74|313.64|317.63|313.53|14
1639448150000|2021-12-14 02:15:50|317.65|313.55|317.76|313.66|317.82|313.72|317.61|313.51|18
1639448160000|2021-12-14 02:16:00|317.75|313.65|317.74|313.64|317.76|313.66|317.71|313.61|13
1639448170000|2021-12-14 02:16:10|317.75|313.65|317.6|313.5|317.8|313.7|317.6|313.5|13
1639448180000|2021-12-14 02:16:20|317.57|313.47|317.34|313.24|317.57|313.47|317.3|313.2|18
1639448190000|2021-12-14 02:16:30|317.29|313.19|317.29|313.19|317.43|313.33|317.25|313.15|17
1639448200000|2021-12-14 02:16:40|317.3|313.2|317.46|313.36|317.46|313.36|317.2|313.1|15
1639448210000|2021-12-14 02:16:50|317.47|313.37|317.44|313.34|317.48|313.38|317.44|313.34|5
1639448220000|2021-12-14 02:17:00|317.4|313.3|317.28|313.18|317.46|313.36|317.28|313.18|14
1639448230000|2021-12-14 02:17:10|317.37|313.27|317.29|313.19|317.39|313.29|317.24|313.14|16
1639448240000|2021-12-14 02:17:20|317.39|313.29|317.39|313.29|317.45|313.35|317.28|313.18|13
1639448250000|2021-12-14 02:17:30|317.41|313.31|317.47|313.37|317.53|313.43|317.41|313.31|15
1639448260000|2021-12-14 02:17:40|317.48|313.38|317.47|313.37|317.48|313.38|317.37|313.27|10
1639448270000|2021-12-14 02:17:50|317.46|313.36|317.39|313.29|317.47|313.37|317.37|313.27|13
1639448280000|2021-12-14 02:18:00|317.4|313.3|317.39|313.29|317.4|313.3|317.24|313.14|5
1639448290000|2021-12-14 02:18:10|317.32|313.22|317.39|313.29|317.39|313.29|317.24|313.14|6
1639448300000|2021-12-14 02:18:20|317.24|313.14|317.32|313.22|317.39|313.29|317.24|313.14|13
1639448310000|2021-12-14 02:18:30|317.31|313.21|317.38|313.28|317.38|313.28|317.22|313.12|17
1639448320000|2021-12-14 02:18:40|317.35|313.25|317.38|313.28|317.46|313.36|317.32|313.22|21
1639448330000|2021-12-14 02:18:50|317.37|313.27|317.13|313.03|317.39|313.29|317.13|313.03|11
1639448340000|2021-12-14 02:19:00|317.3|313.2|316.83|312.73|317.3|313.2|316.73|312.63|18
1639448350000|2021-12-14 02:19:10|316.82|312.72|316.74|312.64|316.86|312.76|316.71|312.61|18
1639448360000|2021-12-14 02:19:20|316.73|312.63|316.61|312.51|316.73|312.63|316.59|312.49|9
1639448370000|2021-12-14 02:19:30|316.57|312.47|315.9|311.8|316.57|312.47|315.77|311.67|32
1639448380000|2021-12-14 02:19:40|315.86|311.76|315.77|311.67|315.98|311.88|315.69|311.59|21
1639448390000|2021-12-14 02:19:50|315.79|311.69|315.73|311.63|315.93|311.83|315.73|311.63|13
1639448400000|2021-12-14 02:20:00|315.74|311.64|315.66|311.56|315.8|311.7|315.63|311.53|16
1639448410000|2021-12-14 02:20:10|315.73|311.63|315.8|311.7|315.93|311.83|315.7|311.6|14
1639448420000|2021-12-14 02:20:20|315.78|311.68|315.47|311.37|315.78|311.68|315.47|311.37|21
1639448430000|2021-12-14 02:20:30|315.37|311.27|315.47|311.37|315.48|311.38|315.01|310.91|27
1639448440000|2021-12-14 02:20:40|315.44|311.34|315.66|311.56|315.72|311.62|315.44|311.34|20
1639448450000|2021-12-14 02:20:50|315.67|311.57|315.77|311.67|315.78|311.68|315.62|311.52|23
1639448460000|2021-12-14 02:21:00|315.83|311.73|315.63|311.53|315.83|311.73|315.62|311.52|17
1639448470000|2021-12-14 02:21:10|315.61|311.51|315.46|311.36|315.61|311.51|315.39|311.29|14
1639448480000|2021-12-14 02:21:20|315.53|311.43|315.68|311.58|315.76|311.66|315.46|311.36|26
1639448490000|2021-12-14 02:21:30|315.37|311.27|315.57|311.47|315.72|311.62|315.35|311.25|11
1639448500000|2021-12-14 02:21:40|315.61|311.51|316.48|312.38|316.51|312.41|315.61|311.51|19
1639448510000|2021-12-14 02:21:50|316.58|312.48|316.45|312.35|316.65|312.55|316.38|312.28|26
1639448520000|2021-12-14 02:22:00|316.39|312.29|316.66|312.56|316.73|312.63|316.38|312.28|20
1639448530000|2021-12-14 02:22:10|316.67|312.57|316.78|312.68|316.87|312.77|316.67|312.57|15
1639448540000|2021-12-14 02:22:20|316.77|312.67|316.83|312.73|316.92|312.82|316.74|312.64|23
1639448550000|2021-12-14 02:22:30|316.84|312.74|316.82|312.72|316.86|312.76|316.74|312.64|8
1639448560000|2021-12-14 02:22:40|316.84|312.74|316.92|312.82|316.94|312.84|316.81|312.71|17
1639448570000|2021-12-14 02:22:50|316.9|312.8|317.24|313.14|317.29|313.19|316.9|312.8|12
1639448580000|2021-12-14 02:23:00|317.18|313.08|317.4|313.3|317.41|313.31|317.18|313.08|18
1639448590000|2021-12-14 02:23:10|317.41|313.31|317.28|313.18|317.42|313.32|317.25|313.15|18
1639448600000|2021-12-14 02:23:20|317.39|313.29|317.4|313.3|317.4|313.3|317.27|313.17|10
1639448610000|2021-12-14 02:23:30|317.26|313.16|317.42|313.32|317.42|313.32|317.26|313.16|8
1639448620000|2021-12-14 02:23:40|317.43|313.33|317.37|313.27|317.47|313.37|317.28|313.18|27
1639448630000|2021-12-14 02:23:50|317.46|313.36|317.37|313.27|317.47|313.37|317.28|313.18|16
1639448640000|2021-12-14 02:24:00|317.47|313.37|317.33|313.23|317.48|313.38|317.23|313.13|20
1639448650000|2021-12-14 02:24:10|317.32|313.22|317.38|313.28|317.42|313.32|317.32|313.22|10
1639448660000|2021-12-14 02:24:20|317.39|313.29|317.34|313.24|317.42|313.32|317.26|313.16|13
1639448670000|2021-12-14 02:24:30|317.32|313.22|316.86|312.76|317.32|313.22|316.8|312.7|19
1639448680000|2021-12-14 02:24:40|316.84|312.74|316.92|312.82|316.94|312.84|316.84|312.74|7
1639448690000|2021-12-14 02:24:50|316.96|312.86|316.96|312.86|317|312.9|316.91|312.81|10
1639448700000|2021-12-14 02:25:00|316.95|312.85|316.9|312.8|317.05|312.95|316.9|312.8|8
1639448710000|2021-12-14 02:25:10|316.94|312.84|316.96|312.86|317.05|312.95|316.89|312.79|9
1639448720000|2021-12-14 02:25:20|316.94|312.84|316.95|312.85|317.06|312.96|316.94|312.84|9
1639448730000|2021-12-14 02:25:30|316.96|312.86|317.39|313.29|317.4|313.3|316.95|312.85|23
1639448740000|2021-12-14 02:25:40|317.42|313.32|317.79|313.69|317.83|313.73|317.42|313.32|19
1639448750000|2021-12-14 02:25:50|317.8|313.7|317.69|313.59|317.8|313.7|317.5|313.4|24
1639448760000|2021-12-14 02:26:00|317.62|313.52|317.48|313.38|317.7|313.6|317.48|313.38|16
1639448770000|2021-12-14 02:26:10|317.49|313.39|317.4|313.3|317.53|313.43|317.4|313.3|18
1639448780000|2021-12-14 02:26:20|317.39|313.29|317.41|313.31|317.52|313.42|317.29|313.19|23
1639448790000|2021-12-14 02:26:30|317.45|313.35|317.38|313.28|317.45|313.35|317.26|313.16|20
1639448800000|2021-12-14 02:26:40|317.39|313.29|317.34|313.24|317.46|313.36|317.27|313.17|11
1639448810000|2021-12-14 02:26:50|317.46|313.36|317.48|313.38|317.53|313.43|317.37|313.27|15
1639448820000|2021-12-14 02:27:00|317.47|313.37|317.44|313.34|317.47|313.37|317.37|313.27|7
1639448830000|2021-12-14 02:27:10|317.45|313.35|317.07|312.97|317.45|313.35|317.07|312.97|17
1639448840000|2021-12-14 02:27:20|317.08|312.98|317.24|313.14|317.26|313.16|317.08|312.98|17
1639448850000|2021-12-14 02:27:30|317.22|313.12|317.32|313.22|317.34|313.24|317.19|313.09|8
1639448860000|2021-12-14 02:27:40|317.31|313.21|317.24|313.14|317.32|313.22|317.15|313.05|18
1639448870000|2021-12-14 02:27:50|317.22|313.12|317.25|313.15|317.36|313.26|317.18|313.08|16
1639448880000|2021-12-14 02:28:00|317.33|313.23|317.27|313.17|317.33|313.23|317.08|312.98|11
1639448890000|2021-12-14 02:28:10|317.28|313.18|317.11|313.01|317.31|313.21|317.11|313.01|20
1639448900000|2021-12-14 02:28:20|317.18|313.08|316.66|312.56|317.19|313.09|316.66|312.56|15
1639448910000|2021-12-14 02:28:30|316.54|312.44|316.38|312.28|316.62|312.52|316.19|312.09|25
1639448920000|2021-12-14 02:28:40|316.39|312.29|316.34|312.24|316.41|312.31|316.23|312.13|15
1639448930000|2021-12-14 02:28:50|316.27|312.17|316.26|312.16|316.4|312.3|316.26|312.16|20
1639448940000|2021-12-14 02:29:00|316.36|312.26|316.34|312.24|316.45|312.35|316.28|312.18|19
1639448950000|2021-12-14 02:29:10|316.35|312.25|316.47|312.37|316.48|312.38|316.35|312.25|15
1639448960000|2021-12-14 02:29:20|316.43|312.33|316.36|312.26|316.53|312.43|316.36|312.26|19
1639448970000|2021-12-14 02:29:30|316.35|312.25|316.33|312.23|316.41|312.31|316.32|312.22|16
1639448980000|2021-12-14 02:29:40|316.26|312.16|316.21|312.11|316.28|312.18|316.21|312.11|14
1639448990000|2021-12-14 02:29:50|316.25|312.15|316.43|312.33|316.51|312.41|316.21|312.11|18
1639449000000|2021-12-14 02:30:00|316.42|312.32|316.35|312.25|316.45|312.35|316.34|312.24|17
1639449010000|2021-12-14 02:30:10|316.34|312.24|316.47|312.37|316.55|312.45|316.34|312.24|15
1639449020000|2021-12-14 02:30:20|316.51|312.41|316.78|312.68|316.78|312.68|316.48|312.38|18
1639449030000|2021-12-14 02:30:30|316.82|312.72|316.8|312.7|316.85|312.75|316.76|312.66|23
1639449040000|2021-12-14 02:30:40|316.78|312.68|316.86|312.76|316.86|312.76|316.72|312.62|13
1639449050000|2021-12-14 02:30:50|316.8|312.7|316.81|312.71|316.84|312.74|316.79|312.69|5
1639449060000|2021-12-14 02:31:00|316.79|312.69|317.32|313.22|317.32|313.22|316.79|312.69|23
1639449070000|2021-12-14 02:31:10|317.44|313.34|317.44|313.34|317.65|313.55|317.43|313.33|20
1639449080000|2021-12-14 02:31:20|317.43|313.33|317.47|313.37|317.52|313.42|317.43|313.33|17
1639449090000|2021-12-14 02:31:30|317.35|313.25|317.22|313.12|317.52|313.42|317.22|313.12|19
1639449100000|2021-12-14 02:31:40|317.23|313.13|316.82|312.72|317.23|313.13|316.82|312.72|18
1639449110000|2021-12-14 02:31:50|316.85|312.75|316.58|312.48|316.85|312.75|316.55|312.45|14
1639449120000|2021-12-14 02:32:00|316.6|312.5|316.74|312.64|316.74|312.64|316.52|312.42|10
1639449130000|2021-12-14 02:32:10|316.75|312.65|316.68|312.58|316.76|312.66|316.67|312.57|7
1639449140000|2021-12-14 02:32:20|316.67|312.57|316.7|312.6|316.7|312.6|316.6|312.5|13
1639449150000|2021-12-14 02:32:30|316.72|312.62|317.04|312.94|317.04|312.94|316.7|312.6|26
1639449160000|2021-12-14 02:32:40|317.06|312.96|316.95|312.85|317.06|312.96|316.8|312.7|18
1639449170000|2021-12-14 02:32:50|316.98|312.88|316.81|312.71|317|312.9|316.81|312.71|12
1639449180000|2021-12-14 02:33:00|316.86|312.76|316.72|312.62|316.95|312.85|316.72|312.62|22
1639449190000|2021-12-14 02:33:10|316.73|312.63|316.69|312.59|316.91|312.81|316.69|312.59|20
1639449200000|2021-12-14 02:33:20|316.7|312.6|316.77|312.67|316.79|312.69|316.7|312.6|11
1639449210000|2021-12-14 02:33:30|316.72|312.62|316.55|312.45|316.72|312.62|316.54|312.44|13
1639449220000|2021-12-14 02:33:40|316.53|312.43|316.56|312.46|316.61|312.51|316.49|312.39|17
1639449230000|2021-12-14 02:33:50|316.55|312.45|316.53|312.43|316.56|312.46|316.49|312.39|13
1639449240000|2021-12-14 02:34:00|316.52|312.42|316.66|312.56|316.76|312.66|316.52|312.42|15
1639449250000|2021-12-14 02:34:10|316.67|312.57|316.78|312.68|316.78|312.68|316.64|312.54|16
1639449260000|2021-12-14 02:34:20|316.87|312.77|317.4|313.3|317.41|313.31|316.85|312.75|22
1639449270000|2021-12-14 02:34:30|317.37|313.27|317.33|313.23|317.39|313.29|317.26|313.16|17
1639449280000|2021-12-14 02:34:40|317.32|313.22|317.54|313.44|317.56|313.46|317.32|313.22|18
1639449290000|2021-12-14 02:34:50|317.55|313.45|317.5|313.4|317.55|313.45|317.41|313.31|12
1639449300000|2021-12-14 02:35:00|317.51|313.41|317.54|313.44|317.54|313.44|317.43|313.33|4
1639449310000|2021-12-14 02:35:10|317.49|313.39|317.5|313.4|317.57|313.47|317.42|313.32|13
1639449320000|2021-12-14 02:35:20|317.43|313.33|317.38|313.28|317.51|313.41|317.33|313.23|21
1639449330000|2021-12-14 02:35:30|317.39|313.29|317.46|313.36|317.51|313.41|317.36|313.26|23
1639449340000|2021-12-14 02:35:40|317.47|313.37|317.47|313.37|317.54|313.44|317.4|313.3|14
1639449350000|2021-12-14 02:35:50|317.48|313.38|317.5|313.4|317.58|313.48|317.39|313.29|16
1639449360000|2021-12-14 02:36:00|317.51|313.41|317.54|313.44|317.65|313.55|317.45|313.35|16
1639449370000|2021-12-14 02:36:10|317.59|313.49|317.59|313.49|317.68|313.58|317.49|313.39|15
1639449380000|2021-12-14 02:36:20|317.6|313.5|317.54|313.44|317.62|313.52|317.48|313.38|15
1639449390000|2021-12-14 02:36:30|317.53|313.43|317.54|313.44|317.61|313.51|317.53|313.43|10
1639449400000|2021-12-14 02:36:40|317.55|313.45|317.57|313.47|317.57|313.47|317.55|313.45|2
1639449410000|2021-12-14 02:36:50|317.64|313.54|317.55|313.45|317.66|313.56|317.53|313.43|13
1639449420000|2021-12-14 02:37:00|317.52|313.42|317.58|313.48|317.58|313.48|317.41|313.31|18
1639449430000|2021-12-14 02:37:10|317.53|313.43|317.47|313.37|317.57|313.47|317.41|313.31|16
1639449440000|2021-12-14 02:37:20|317.49|313.39|317.54|313.44|317.58|313.48|317.49|313.39|11
1639449450000|2021-12-14 02:37:30|317.55|313.45|317.52|313.42|317.57|313.47|317.44|313.34|15
1639449460000|2021-12-14 02:37:40|317.51|313.41|317.63|313.53|317.69|313.59|317.48|313.38|19
1639449470000|2021-12-14 02:37:50|317.65|313.55|317.74|313.64|317.81|313.71|317.65|313.55|15
1639449480000|2021-12-14 02:38:00|317.68|313.58|317.66|313.56|317.74|313.64|317.58|313.48|13
1639449490000|2021-12-14 02:38:10|317.63|313.53|317.64|313.54|317.65|313.55|317.57|313.47|12
1639449500000|2021-12-14 02:38:20|317.63|313.53|317.56|313.46|317.63|313.53|317.56|313.46|11
1639449510000|2021-12-14 02:38:30|317.59|313.49|317.69|313.59|317.7|313.6|317.56|313.46|13
1639449520000|2021-12-14 02:38:40|317.68|313.58|317.66|313.56|317.68|313.58|317.63|313.53|10
1639449530000|2021-12-14 02:38:50|317.65|313.55|317.74|313.64|317.74|313.64|317.63|313.53|14
1639449540000|2021-12-14 02:39:00|317.82|313.72|317.77|313.67|317.82|313.72|317.72|313.62|17
1639449550000|2021-12-14 02:39:10|317.75|313.65|317.83|313.73|317.91|313.81|317.73|313.63|11
1639449560000|2021-12-14 02:39:20|317.85|313.75|318.49|314.39|318.49|314.39|317.84|313.74|23
1639449570000|2021-12-14 02:39:30|318.55|314.45|318.83|314.73|318.84|314.74|318.4|314.3|26
1639449580000|2021-12-14 02:39:40|318.95|314.85|318.88|314.78|319.14|315.04|318.88|314.78|23
1639449590000|2021-12-14 02:39:50|318.91|314.81|318.82|314.72|318.91|314.81|318.67|314.57|27
1639449600000|2021-12-14 02:40:00|318.84|314.74|319.08|314.98|319.08|314.98|318.71|314.61|24
1639449610000|2021-12-14 02:40:10|319.09|314.99|319.61|315.51|319.61|315.51|319.02|314.92|25
1639449620000|2021-12-14 02:40:20|319.62|315.52|319.66|315.56|319.69|315.59|319.59|315.49|16
1639449630000|2021-12-14 02:40:30|319.71|315.61|319.7|315.6|319.72|315.62|319.63|315.53|12
1639449640000|2021-12-14 02:40:40|319.59|315.49|319.54|315.44|319.66|315.56|319.53|315.43|19
1639449650000|2021-12-14 02:40:50|319.56|315.46|319.63|315.53|319.71|315.61|319.56|315.46|10
1639449660000|2021-12-14 02:41:00|319.62|315.52|319.66|315.56|319.66|315.56|319.51|315.41|13
1639449670000|2021-12-14 02:41:10|319.65|315.55|319.5|315.4|319.65|315.55|319.48|315.38|12
1639449680000|2021-12-14 02:41:20|319.48|315.38|319.51|315.41|319.61|315.51|319.41|315.31|12
1639449690000|2021-12-14 02:41:30|319.5|315.4|319.4|315.3|319.53|315.43|319.4|315.3|15
1639449700000|2021-12-14 02:41:40|319.38|315.28|319.17|315.07|319.38|315.28|319.17|315.07|18
1639449710000|2021-12-14 02:41:50|319.19|315.09|319.19|315.09|319.22|315.12|319.16|315.06|11
1639449720000|2021-12-14 02:42:00|319.22|315.12|319.38|315.28|319.38|315.28|319.14|315.04|15
1639449730000|2021-12-14 02:42:10|319.39|315.29|319.45|315.35|319.48|315.38|319.38|315.28|11
1639449740000|2021-12-14 02:42:20|319.48|315.38|319.48|315.38|319.48|315.38|319.37|315.27|21
1639449750000|2021-12-14 02:42:30|319.49|315.39|319.27|315.17|319.52|315.42|319.27|315.17|18
1639449760000|2021-12-14 02:42:40|319.25|315.15|319.41|315.31|319.47|315.37|319.25|315.15|24
1639449770000|2021-12-14 02:42:50|319.4|315.3|319.5|315.4|319.5|315.4|319.35|315.25|18
1639449780000|2021-12-14 02:43:00|319.49|315.39|319.45|315.35|319.55|315.45|319.4|315.3|12
1639449790000|2021-12-14 02:43:10|319.41|315.31|319.41|315.31|319.44|315.34|319.24|315.14|19
1639449800000|2021-12-14 02:43:20|319.43|315.33|319.46|315.36|319.48|315.38|319.36|315.26|11
1639449810000|2021-12-14 02:43:30|319.45|315.35|319.41|315.31|319.45|315.35|319.38|315.28|13
1639449820000|2021-12-14 02:43:40|319.42|315.32|319.35|315.25|319.45|315.35|319.25|315.15|19
1639449830000|2021-12-14 02:43:50|319.36|315.26|319.17|315.07|319.45|315.35|319.02|314.92|20
1639449840000|2021-12-14 02:44:00|319.18|315.08|319.14|315.04|319.3|315.2|319.12|315.02|16
1639449850000|2021-12-14 02:44:10|319.15|315.05|319.17|315.07|319.24|315.14|319.15|315.05|13
1639449860000|2021-12-14 02:44:20|319.16|315.06|318.76|314.66|319.16|315.06|318.74|314.64|17
1639449870000|2021-12-14 02:44:30|318.74|314.64|318.43|314.33|318.76|314.66|318.4|314.3|24
1639449880000|2021-12-14 02:44:40|318.44|314.34|318.38|314.28|318.48|314.38|318.38|314.28|13
1639449890000|2021-12-14 02:44:50|318.4|314.3|318.46|314.36|318.48|314.38|318.31|314.21|18
1639449900000|2021-12-14 02:45:00|318.47|314.37|318.49|314.39|318.51|314.41|318.44|314.34|16
1639449910000|2021-12-14 02:45:10|318.48|314.38|318.3|314.2|318.48|314.38|318.3|314.2|21
1639449920000|2021-12-14 02:45:20|318.31|314.21|318.09|313.99|318.31|314.21|318.07|313.97|23
1639449930000|2021-12-14 02:45:30|318.1|314|317.79|313.69|318.11|314.01|317.72|313.62|20
1639449940000|2021-12-14 02:45:40|317.81|313.71|318.15|314.05|318.17|314.07|317.76|313.66|23
1639449950000|2021-12-14 02:45:50|318.14|314.04|317.51|313.41|318.15|314.05|317.51|313.41|19
1639449960000|2021-12-14 02:46:00|317.52|313.42|317.65|313.55|317.67|313.57|317.52|313.42|19
1639449970000|2021-12-14 02:46:10|317.66|313.56|317.73|313.63|317.73|313.63|317.65|313.55|5
1639449980000|2021-12-14 02:46:20|317.78|313.68|317.76|313.66|317.78|313.68|317.72|313.62|8
1639449990000|2021-12-14 02:46:30|317.78|313.68|317.58|313.48|317.78|313.68|317.51|313.41|21
1639450000000|2021-12-14 02:46:40|317.57|313.47|317.49|313.39|317.61|313.51|317.47|313.37|14
1639450010000|2021-12-14 02:46:50|317.54|313.44|317.52|313.42|317.57|313.47|317.34|313.24|16
1639450020000|2021-12-14 02:47:00|317.48|313.38|317.68|313.58|317.75|313.65|317.39|313.29|20
1639450030000|2021-12-14 02:47:10|317.65|313.55|317.53|313.43|317.66|313.56|317.53|313.43|19
1639450040000|2021-12-14 02:47:20|317.57|313.47|317.43|313.33|317.57|313.47|317.43|313.33|19
1639450050000|2021-12-14 02:47:30|317.45|313.35|317.57|313.47|317.58|313.48|317.45|313.35|15
1639450060000|2021-12-14 02:47:40|317.58|313.48|317.48|313.38|317.58|313.48|317.38|313.28|19
1639450070000|2021-12-14 02:47:50|317.51|313.41|317.5|313.4|317.52|313.42|317.4|313.3|19
1639450080000|2021-12-14 02:48:00|317.51|313.41|317.47|313.37|317.62|313.52|317.35|313.25|14
1639450090000|2021-12-14 02:48:10|317.46|313.36|317.48|313.38|317.61|313.51|317.45|313.35|10
1639450100000|2021-12-14 02:48:20|317.47|313.37|317.39|313.29|317.51|313.41|317.39|313.29|19
1639450110000|2021-12-14 02:48:30|317.4|313.3|317.42|313.32|317.44|313.34|317.34|313.24|17
1639450120000|2021-12-14 02:48:40|317.41|313.31|317.3|313.2|317.41|313.31|317.27|313.17|18
1639450130000|2021-12-14 02:48:50|317.29|313.19|317.14|313.04|317.32|313.22|317.01|312.91|17
1639450140000|2021-12-14 02:49:00|317.15|313.05|316.76|312.66|317.15|313.05|316.73|312.63|13
1639450150000|2021-12-14 02:49:10|316.77|312.67|316.4|312.3|316.77|312.67|316.05|311.95|28
1639450160000|2021-12-14 02:49:20|316.44|312.34|316|311.9|316.44|312.34|315.95|311.85|26
1639450170000|2021-12-14 02:49:30|315.95|311.85|315.55|311.45|315.95|311.85|315.55|311.45|24
1639450180000|2021-12-14 02:49:40|315.54|311.44|315.31|311.21|315.54|311.44|315.26|311.16|26
1639450190000|2021-12-14 02:49:50|315.43|311.33|315.18|311.08|315.48|311.38|315.18|311.08|18
1639450200000|2021-12-14 02:50:00|315.19|311.09|315.41|311.31|315.52|311.42|315.19|311.09|20
1639450210000|2021-12-14 02:50:10|315.42|311.32|314.92|310.82|315.62|311.52|314.92|310.82|31
1639450220000|2021-12-14 02:50:20|314.9|310.8|314.54|310.44|314.9|310.8|314.49|310.39|19
1639450230000|2021-12-14 02:50:30|314.56|310.46|314.49|310.39|314.66|310.56|314.42|310.32|16
1639450240000|2021-12-14 02:50:40|314.46|310.36|314.7|310.6|314.83|310.73|314.36|310.26|24
1639450250000|2021-12-14 02:50:50|314.63|310.53|314.51|310.41|314.72|310.62|314.51|310.41|20
1639450260000|2021-12-14 02:51:00|314.54|310.44|314.65|310.55|314.7|310.6|314.47|310.37|19
1639450270000|2021-12-14 02:51:10|314.7|310.6|314.76|310.66|314.76|310.66|314.61|310.51|19
1639450280000|2021-12-14 02:51:20|314.82|310.72|314.88|310.78|315.02|310.92|314.8|310.7|26
1639450290000|2021-12-14 02:51:30|314.81|310.71|314.92|310.82|314.93|310.83|314.71|310.61|13
1639450300000|2021-12-14 02:51:40|314.94|310.84|315.51|311.41|315.52|311.42|314.94|310.84|20
1639450310000|2021-12-14 02:51:50|315.52|311.42|315.13|311.03|315.57|311.47|315.13|311.03|23
1639450320000|2021-12-14 02:52:00|315.12|311.02|315.43|311.33|315.43|311.33|315|310.9|17
1639450330000|2021-12-14 02:52:10|315.44|311.34|315.5|311.4|315.55|311.45|315.35|311.25|22
1639450340000|2021-12-14 02:52:20|315.49|311.39|315.48|311.38|315.51|311.41|315.46|311.36|10
1639450350000|2021-12-14 02:52:30|315.47|311.37|315.5|311.4|315.53|311.43|315.38|311.28|21
1639450360000|2021-12-14 02:52:40|315.49|311.39|315.55|311.45|315.56|311.46|315.4|311.3|13
1639450370000|2021-12-14 02:52:50|315.56|311.46|315.46|311.36|315.65|311.55|315.45|311.35|17
1639450380000|2021-12-14 02:53:00|315.47|311.37|315.56|311.46|315.6|311.5|315.47|311.37|18
1639450390000|2021-12-14 02:53:10|315.57|311.47|315.63|311.53|315.7|311.6|315.57|311.47|13
1639450400000|2021-12-14 02:53:20|315.62|311.52|315.74|311.64|315.86|311.76|315.61|311.51|19
1639450410000|2021-12-14 02:53:30|315.82|311.72|315.82|311.72|315.86|311.76|315.77|311.67|7
1639450420000|2021-12-14 02:53:40|315.87|311.77|315.83|311.73|315.87|311.77|315.63|311.53|25
1639450430000|2021-12-14 02:53:50|315.86|311.76|316.32|312.22|316.32|312.22|315.85|311.75|27
1639450440000|2021-12-14 02:54:00|316.35|312.25|316.43|312.33|316.46|312.36|316.26|312.16|22
1639450450000|2021-12-14 02:54:10|316.4|312.3|316.5|312.4|316.52|312.42|316.32|312.22|21
1639450460000|2021-12-14 02:54:20|316.54|312.44|316.39|312.29|316.54|312.44|316.39|312.29|10
1639450470000|2021-12-14 02:54:30|316.47|312.37|316.57|312.47|316.63|312.53|316.46|312.36|12
1639450480000|2021-12-14 02:54:40|316.59|312.49|316.59|312.49|316.61|312.51|316.57|312.47|10
1639450490000|2021-12-14 02:54:50|316.68|312.58|316.8|312.7|316.85|312.75|316.68|312.58|16
1639450500000|2021-12-14 02:55:00|316.81|312.71|316.69|312.59|316.83|312.73|316.69|312.59|13
1639450510000|2021-12-14 02:55:10|316.68|312.58|316.56|312.46|316.68|312.58|316.51|312.41|19
1639450520000|2021-12-14 02:55:20|316.58|312.48|316.54|312.44|316.6|312.5|316.52|312.42|14
1639450530000|2021-12-14 02:55:30|316.58|312.48|316.14|312.04|316.58|312.48|315.88|311.78|25
1639450540000|2021-12-14 02:55:40|316.13|312.03|316.02|311.92|316.15|312.05|316.02|311.92|22
1639450550000|2021-12-14 02:55:50|316.01|311.91|316.14|312.04|316.14|312.04|315.99|311.89|19
1639450560000|2021-12-14 02:56:00|316.16|312.06|316.56|312.46|316.63|312.53|316.14|312.04|23
1639450570000|2021-12-14 02:56:10|316.55|312.45|316.63|312.53|316.65|312.55|316.45|312.35|15
1639450580000|2021-12-14 02:56:20|316.64|312.54|316.65|312.55|316.66|312.56|316.63|312.53|5
1639450590000|2021-12-14 02:56:30|316.67|312.57|316.77|312.67|316.78|312.68|316.66|312.56|8
1639450600000|2021-12-14 02:56:40|316.85|312.75|316.92|312.82|316.92|312.82|316.85|312.75|12
1639450610000|2021-12-14 02:56:50|316.93|312.83|317.12|313.02|317.12|313.02|316.92|312.82|15
1639450620000|2021-12-14 02:57:00|317.13|313.03|317.27|313.17|317.29|313.19|317.11|313.01|16
1639450630000|2021-12-14 02:57:10|317.22|313.12|317|312.9|317.22|313.12|316.97|312.87|17
1639450640000|2021-12-14 02:57:20|317.01|312.91|317|312.9|317.04|312.94|316.99|312.89|12
1639450650000|2021-12-14 02:57:30|316.99|312.89|316.74|312.64|316.99|312.89|316.74|312.64|9
1639450660000|2021-12-14 02:57:40|316.77|312.67|316.79|312.69|316.94|312.84|316.76|312.66|21
1639450670000|2021-12-14 02:57:50|316.75|312.65|316.75|312.65|316.87|312.77|316.75|312.65|9
1639450680000|2021-12-14 02:58:00|316.74|312.64|316.68|312.58|316.74|312.64|316.61|312.51|17
1639450690000|2021-12-14 02:58:10|316.69|312.59|316.64|312.54|316.74|312.64|316.6|312.5|14
1639450700000|2021-12-14 02:58:20|316.65|312.55|316.7|312.6|316.7|312.6|316.64|312.54|9
1639450710000|2021-12-14 02:58:30|316.83|312.73|317.41|313.31|317.44|313.34|316.83|312.73|27
1639450720000|2021-12-14 02:58:40|317.42|313.32|316.91|312.81|317.43|313.33|316.91|312.81|20
1639450730000|2021-12-14 02:58:50|316.92|312.82|316.95|312.85|317.02|312.92|316.91|312.81|13
1639450740000|2021-12-14 02:59:00|316.94|312.84|317.02|312.92|317.03|312.93|316.94|312.84|12
1639450750000|2021-12-14 02:59:10|317.04|312.94|316.94|312.84|317.06|312.96|316.82|312.72|20
1639450760000|2021-12-14 02:59:20|316.97|312.87|317.27|313.17|317.27|313.17|316.97|312.87|16
1639450770000|2021-12-14 02:59:30|317.28|313.18|317.41|313.31|317.41|313.31|317.28|313.18|4
1639450780000|2021-12-14 02:59:40|317.4|313.3|317.47|313.37|317.49|313.39|317.39|313.29|10
1639450790000|2021-12-14 02:59:50|317.48|313.38|318.21|314.11|318.22|314.12|317.3|313.2|30
1639450800000|2021-12-14 03:00:00|318.19|314.09|318.26|314.16|318.37|314.27|318.16|314.06|22
1639450810000|2021-12-14 03:00:10|318.3|314.2|318.3|314.2|318.62|314.52|318.3|314.2|22
1639450820000|2021-12-14 03:00:20|318.25|314.15|318.31|314.21|318.39|314.29|318.22|314.12|16
1639450830000|2021-12-14 03:00:30|318.32|314.22|318.34|314.24|318.35|314.25|318.32|314.22|12
1639450840000|2021-12-14 03:00:40|318.38|314.28|318.63|314.53|318.69|314.59|318.25|314.15|17
1639450850000|2021-12-14 03:00:50|318.62|314.52|318.65|314.55|318.67|314.57|318.55|314.45|13
1639450860000|2021-12-14 03:01:00|318.66|314.56|318.98|314.88|318.98|314.88|318.66|314.56|13
1639450870000|2021-12-14 03:01:10|319.03|314.93|318.6|314.5|319.03|314.93|318.6|314.5|26
1639450880000|2021-12-14 03:01:20|318.58|314.48|318.51|314.41|318.58|314.48|318.46|314.36|12
1639450890000|2021-12-14 03:01:30|318.5|314.4|318.29|314.19|318.5|314.4|318.29|314.19|17
1639450900000|2021-12-14 03:01:40|318.18|314.08|318.26|314.16|318.46|314.36|318.15|314.05|27
1639450910000|2021-12-14 03:01:50|318.24|314.14|318.24|314.14|318.29|314.19|318.12|314.02|20
1639450920000|2021-12-14 03:02:00|318.23|314.13|317.87|313.77|318.3|314.2|317.85|313.75|26
1639450930000|2021-12-14 03:02:10|317.91|313.81|317.8|313.7|317.97|313.87|317.8|313.7|19
1639450940000|2021-12-14 03:02:20|317.81|313.71|317.75|313.65|317.97|313.87|317.75|313.65|21
1639450950000|2021-12-14 03:02:30|317.74|313.64|317.49|313.39|317.74|313.64|317.47|313.37|22
1639450960000|2021-12-14 03:02:40|317.5|313.4|317.61|313.51|317.63|313.53|317.45|313.35|15
1639450970000|2021-12-14 03:02:50|317.6|313.5|317.84|313.74|317.85|313.75|317.6|313.5|14
1639450980000|2021-12-14 03:03:00|317.83|313.73|317.63|313.53|317.83|313.73|317.61|313.51|21
1639450990000|2021-12-14 03:03:10|317.61|313.51|317.66|313.56|317.66|313.56|317.61|313.51|13
1639451000000|2021-12-14 03:03:20|317.64|313.54|318.04|313.94|318.1|314|317.64|313.54|17
1639451010000|2021-12-14 03:03:30|318.03|313.93|318.49|314.39|318.53|314.43|317.92|313.82|25
1639451020000|2021-12-14 03:03:40|318.69|314.59|318.56|314.46|318.69|314.59|318.48|314.38|17
1639451030000|2021-12-14 03:03:50|318.54|314.44|318.77|314.67|318.77|314.67|318.54|314.44|14
1639451040000|2021-12-14 03:04:00|318.84|314.74|318.97|314.87|319.19|315.09|318.71|314.61|23
1639451050000|2021-12-14 03:04:10|318.98|314.88|319.28|315.18|319.34|315.24|318.93|314.83|21
1639451060000|2021-12-14 03:04:20|319.29|315.19|318.81|314.71|319.35|315.25|318.81|314.71|27
1639451070000|2021-12-14 03:04:30|318.79|314.69|318.65|314.55|318.79|314.69|318.63|314.53|25
1639451080000|2021-12-14 03:04:40|318.66|314.56|318.77|314.67|318.84|314.74|318.66|314.56|7
1639451090000|2021-12-14 03:04:50|318.84|314.74|319|314.9|319|314.9|318.84|314.74|6
1639451100000|2021-12-14 03:05:00|319.05|314.95|319.43|315.33|319.54|315.44|319.05|314.95|23
1639451110000|2021-12-14 03:05:10|319.42|315.32|319.22|315.12|319.43|315.33|319|314.9|28
1639451120000|2021-12-14 03:05:20|319.25|315.15|319.38|315.28|319.47|315.37|319.25|315.15|19
1639451130000|2021-12-14 03:05:30|319.39|315.29|319.34|315.24|319.44|315.34|319.22|315.12|26
1639451140000|2021-12-14 03:05:40|319.35|315.25|319.14|315.04|319.42|315.32|319.13|315.03|21
1639451150000|2021-12-14 03:05:50|319.13|315.03|318.87|314.77|319.14|315.04|318.72|314.62|23
1639451160000|2021-12-14 03:06:00|318.83|314.73|318.68|314.58|318.84|314.74|318.65|314.55|20
1639451170000|2021-12-14 03:06:10|318.69|314.59|318.81|314.71|318.84|314.74|318.65|314.55|25
1639451180000|2021-12-14 03:06:20|318.78|314.68|318.83|314.73|318.86|314.76|318.78|314.68|8
1639451190000|2021-12-14 03:06:30|318.84|314.74|319.02|314.92|319.02|314.92|318.84|314.74|9
1639451200000|2021-12-14 03:06:40|318.97|314.87|318.93|314.83|319.03|314.93|318.93|314.83|9
1639451210000|2021-12-14 03:06:50|318.92|314.82|318.93|314.83|318.95|314.85|318.83|314.73|11
1639451220000|2021-12-14 03:07:00|318.91|314.81|318.92|314.82|318.92|314.82|318.89|314.79|5
1639451230000|2021-12-14 03:07:10|318.93|314.83|318.98|314.88|318.99|314.89|318.85|314.75|9
1639451240000|2021-12-14 03:07:20|318.97|314.87|319.26|315.16|319.34|315.24|318.94|314.84|24
1639451250000|2021-12-14 03:07:30|319.22|315.12|319.3|315.2|319.35|315.25|319.18|315.08|17
1639451260000|2021-12-14 03:07:40|319.32|315.22|319.46|315.36|319.52|315.42|319.32|315.22|18
1639451270000|2021-12-14 03:07:50|319.49|315.39|319.52|315.42|319.92|315.82|319.46|315.36|29
1639451280000|2021-12-14 03:08:00|319.42|315.32|319.64|315.54|319.65|315.55|319.41|315.31|19
1639451290000|2021-12-14 03:08:10|319.59|315.49|319.51|315.41|319.59|315.49|319.43|315.33|22
1639451300000|2021-12-14 03:08:20|319.5|315.4|319.63|315.53|319.67|315.57|319.46|315.36|13
1639451310000|2021-12-14 03:08:30|319.6|315.5|319.63|315.53|319.63|315.53|319.6|315.5|2
1639451320000|2021-12-14 03:08:40|319.55|315.45|319.66|315.56|319.77|315.67|319.55|315.45|14
1639451330000|2021-12-14 03:08:50|319.71|315.61|319.45|315.35|319.72|315.62|319.45|315.35|16
1639451340000|2021-12-14 03:09:00|319.44|315.34|319.51|315.41|319.51|315.41|319.44|315.34|11
1639451350000|2021-12-14 03:09:10|319.48|315.38|319.49|315.39|319.59|315.49|319.37|315.27|16
1639451360000|2021-12-14 03:09:20|319.48|315.38|319.5|315.4|319.61|315.51|319.46|315.36|21
1639451370000|2021-12-14 03:09:30|319.51|315.41|319.63|315.53|319.63|315.53|319.51|315.41|10
1639451380000|2021-12-14 03:09:40|319.62|315.52|319.53|315.43|319.62|315.52|319.53|315.43|6
1639451390000|2021-12-14 03:09:50|319.54|315.44|319.55|315.45|319.59|315.49|319.54|315.44|6
1639451400000|2021-12-14 03:10:00|319.54|315.44|319.55|315.45|319.61|315.51|319.46|315.36|18
1639451410000|2021-12-14 03:10:10|319.56|315.46|319.66|315.56|319.72|315.62|319.56|315.46|10
1639451420000|2021-12-14 03:10:20|319.73|315.63|319.96|315.86|319.97|315.87|319.73|315.63|11
1639451430000|2021-12-14 03:10:30|320.01|315.91|320.25|316.15|320.34|316.24|319.83|315.73|19
1639451440000|2021-12-14 03:10:40|320.24|316.14|320.64|316.54|320.71|316.61|320.17|316.07|20
1639451450000|2021-12-14 03:10:50|320.62|316.52|320.67|316.57|320.67|316.57|320.57|316.47|13
1639451460000|2021-12-14 03:11:00|320.83|316.73|320.65|316.55|320.86|316.76|320.65|316.55|16
1639451470000|2021-12-14 03:11:10|320.64|316.54|320.35|316.25|320.64|316.54|320.35|316.25|15
1639451480000|2021-12-14 03:11:20|320.34|316.24|320.37|316.27|320.42|316.32|320.26|316.16|15
1639451490000|2021-12-14 03:11:30|320.43|316.33|320.12|316.02|320.43|316.33|320.05|315.95|25
1639451500000|2021-12-14 03:11:40|320.08|315.98|320.14|316.04|320.14|316.04|320|315.9|15
1639451510000|2021-12-14 03:11:50|320.13|316.03|320.07|315.97|320.15|316.05|320.07|315.97|11
1639451520000|2021-12-14 03:12:00|320.14|316.04|319.58|315.48|320.14|316.04|319.58|315.48|15
1639451530000|2021-12-14 03:12:10|319.59|315.49|319.52|315.42|319.63|315.53|319.5|315.4|18
1639451540000|2021-12-14 03:12:20|319.57|315.47|319.55|315.45|319.65|315.55|319.49|315.39|9
1639451550000|2021-12-14 03:12:30|319.54|315.44|319.75|315.65|319.76|315.66|319.48|315.38|20
1639451560000|2021-12-14 03:12:40|319.73|315.63|319.78|315.68|319.78|315.68|319.7|315.6|14
1639451570000|2021-12-14 03:12:50|319.77|315.67|319.9|315.8|319.95|315.85|319.77|315.67|18
1639451580000|2021-12-14 03:13:00|319.86|315.76|319.73|315.63|319.87|315.77|319.49|315.39|24
1639451590000|2021-12-14 03:13:10|319.72|315.62|319.64|315.54|319.72|315.62|319.61|315.51|15
1639451600000|2021-12-14 03:13:20|319.65|315.55|319.54|315.44|319.66|315.56|319.54|315.44|9
1639451610000|2021-12-14 03:13:30|319.53|315.43|319.55|315.45|319.58|315.48|319.48|315.38|18
1639451620000|2021-12-14 03:13:40|319.54|315.44|319.67|315.57|319.9|315.8|319.47|315.37|22
1639451630000|2021-12-14 03:13:50|319.64|315.54|319.37|315.27|319.73|315.63|319.37|315.27|19
1639451640000|2021-12-14 03:14:00|319.44|315.34|319.41|315.31|319.47|315.37|319.33|315.23|15
1639451650000|2021-12-14 03:14:10|319.42|315.32|319.48|315.38|319.48|315.38|319.36|315.26|18
1639451660000|2021-12-14 03:14:20|319.47|315.37|319.42|315.32|319.59|315.49|319.38|315.28|19
1639451670000|2021-12-14 03:14:30|319.41|315.31|319.41|315.31|319.51|315.41|319.39|315.29|9
1639451680000|2021-12-14 03:14:40|319.37|315.27|319.51|315.41|319.53|315.43|319.37|315.27|11
1639451690000|2021-12-14 03:14:50|319.56|315.46|319.33|315.23|319.59|315.49|319.33|315.23|18
1639451700000|2021-12-14 03:15:00|319.29|315.19|319.42|315.32|319.42|315.32|319.15|315.05|26
1639451710000|2021-12-14 03:15:10|319.43|315.33|319.48|315.38|319.5|315.4|319.43|315.33|18
1639451720000|2021-12-14 03:15:20|319.32|315.22|319.37|315.27|319.45|315.35|319.24|315.14|17
1639451730000|2021-12-14 03:15:30|319.31|315.21|319.3|315.2|319.31|315.21|319.18|315.08|14
1639451740000|2021-12-14 03:15:40|319.31|315.21|319.44|315.34|319.5|315.4|319.19|315.09|18
1639451750000|2021-12-14 03:15:50|319.42|315.32|319.74|315.64|319.77|315.67|319.42|315.32|22
1639451760000|2021-12-14 03:16:00|319.75|315.65|320.16|316.06|320.16|316.06|319.75|315.65|25
1639451770000|2021-12-14 03:16:10|320.17|316.07|320.46|316.36|320.53|316.43|320.17|316.07|27
1639451780000|2021-12-14 03:16:20|320.4|316.3|320.39|316.29|320.42|316.32|320.23|316.13|9
1639451790000|2021-12-14 03:16:30|320.24|316.14|320.26|316.16|320.3|316.2|320.24|316.14|10
1639451800000|2021-12-14 03:16:40|320.21|316.11|320.37|316.27|320.46|316.36|320.21|316.11|10
1639451810000|2021-12-14 03:16:50|320.38|316.28|320.37|316.27|320.43|316.33|320.32|316.22|9
1639451820000|2021-12-14 03:17:00|320.39|316.29|320.41|316.31|320.48|316.38|320.34|316.24|24
1639451830000|2021-12-14 03:17:10|320.39|316.29|320.3|316.2|320.4|316.3|320.3|316.2|9
1639451840000|2021-12-14 03:17:20|320.31|316.21|320.14|316.04|320.31|316.21|320.1|316|14
1639451850000|2021-12-14 03:17:30|320.15|316.05|320.21|316.11|320.25|316.15|320.12|316.02|12
1639451860000|2021-12-14 03:17:40|320.17|316.07|320.13|316.03|320.22|316.12|320.09|315.99|8
1639451870000|2021-12-14 03:17:50|320.14|316.04|320.2|316.1|320.28|316.18|320.14|316.04|19
1639451880000|2021-12-14 03:18:00|320.14|316.04|320.13|316.03|320.2|316.1|320.04|315.94|12
1639451890000|2021-12-14 03:18:10|320.18|316.08|320.17|316.07|320.18|316.08|319.96|315.86|13
1639451900000|2021-12-14 03:18:20|320.19|316.09|319.79|315.69|320.21|316.11|319.79|315.69|17
1639451910000|2021-12-14 03:18:30|319.78|315.68|319.71|315.61|319.96|315.86|319.71|315.61|24
1639451920000|2021-12-14 03:18:40|319.7|315.6|319.63|315.53|319.7|315.6|319.61|315.51|10
1639451930000|2021-12-14 03:18:50|319.65|315.55|319.53|315.43|319.65|315.55|319.37|315.27|12
1639451940000|2021-12-14 03:19:00|319.51|315.41|319.39|315.29|319.56|315.46|319.22|315.12|30
1639451950000|2021-12-14 03:19:10|319.34|315.24|319.32|315.22|319.38|315.28|319.19|315.09|13
1639451960000|2021-12-14 03:19:20|319.33|315.23|319.23|315.13|319.38|315.28|319.2|315.1|20
1639451970000|2021-12-14 03:19:30|319.24|315.14|319.25|315.15|319.27|315.17|319.15|315.05|14
1639451980000|2021-12-14 03:19:40|319.22|315.12|319.17|315.07|319.25|315.15|319.01|314.91|22
1639451990000|2021-12-14 03:19:50|319.18|315.08|318.65|314.55|319.18|315.08|318.65|314.55|20
1639452000000|2021-12-14 03:20:00|318.64|314.54|318.72|314.62|318.72|314.62|318.52|314.42|17
1639452010000|2021-12-14 03:20:10|318.73|314.63|318.71|314.61|318.79|314.69|318.71|314.61|10
1639452020000|2021-12-14 03:20:20|318.7|314.6|318.64|314.54|318.73|314.63|318.64|314.54|10
1639452030000|2021-12-14 03:20:30|318.62|314.52|318.64|314.54|318.64|314.54|318.57|314.47|11
1639452040000|2021-12-14 03:20:40|318.65|314.55|318.76|314.66|318.79|314.69|318.64|314.54|13
1639452050000|2021-12-14 03:20:50|318.77|314.67|318.76|314.66|318.8|314.7|318.75|314.65|10
1639452060000|2021-12-14 03:21:00|318.75|314.65|318.71|314.61|318.76|314.66|318.7|314.6|8
1639452070000|2021-12-14 03:21:10|318.74|314.64|318.72|314.62|318.82|314.72|318.7|314.6|18
1639452080000|2021-12-14 03:21:20|318.73|314.63|318.49|314.39|318.73|314.63|318.49|314.39|15
1639452090000|2021-12-14 03:21:30|318.52|314.42|318.44|314.34|318.55|314.45|318.43|314.33|16
1639452100000|2021-12-14 03:21:40|318.45|314.35|318.57|314.47|318.65|314.55|318.45|314.35|9
1639452110000|2021-12-14 03:21:50|318.51|314.41|318.44|314.34|318.57|314.47|318.38|314.28|19
1639452120000|2021-12-14 03:22:00|318.42|314.32|318.38|314.28|318.44|314.34|318.31|314.21|18
1639452130000|2021-12-14 03:22:10|318.39|314.29|318.4|314.3|318.4|314.3|318.3|314.2|16
1639452140000|2021-12-14 03:22:20|318.35|314.25|318.33|314.23|318.4|314.3|318.28|314.18|12
1639452150000|2021-12-14 03:22:30|318.38|314.28|318.28|314.18|318.38|314.28|318.26|314.16|15
1639452160000|2021-12-14 03:22:40|318.34|314.24|318.33|314.23|318.36|314.26|318.29|314.19|13
1639452170000|2021-12-14 03:22:50|318.36|314.26|318.35|314.25|318.45|314.35|318.34|314.24|10
1639452180000|2021-12-14 03:23:00|318.34|314.24|318.41|314.31|318.41|314.31|318.3|314.2|12
1639452190000|2021-12-14 03:23:10|318.42|314.32|318.39|314.29|318.44|314.34|318.35|314.25|21
1639452200000|2021-12-14 03:23:20|318.41|314.31|318.33|314.23|318.44|314.34|318.24|314.14|13
1639452210000|2021-12-14 03:23:30|318.35|314.25|318.38|314.28|318.43|314.33|318.2|314.1|9
1639452220000|2021-12-14 03:23:40|318.24|314.14|318.51|314.41|318.51|314.41|318.23|314.13|16
1639452230000|2021-12-14 03:23:50|318.54|314.44|318.45|314.35|318.54|314.44|318.45|314.35|14
1639452240000|2021-12-14 03:24:00|318.44|314.34|318.42|314.32|318.48|314.38|318.32|314.22|15
1639452250000|2021-12-14 03:24:10|318.43|314.33|318.48|314.38|318.48|314.38|318.3|314.2|18
1639452260000|2021-12-14 03:24:20|318.49|314.39|318.39|314.29|318.49|314.39|318.33|314.23|14
1639452270000|2021-12-14 03:24:30|318.38|314.28|318.19|314.09|318.38|314.28|318.19|314.09|15
1639452280000|2021-12-14 03:24:40|318.27|314.17|318.23|314.13|318.32|314.22|318.21|314.11|9
1639452290000|2021-12-14 03:24:50|318.29|314.19|318.26|314.16|318.35|314.25|318.26|314.16|9
1639452300000|2021-12-14 03:25:00|318.27|314.17|318.06|313.96|318.34|314.24|318.06|313.96|21
1639452310000|2021-12-14 03:25:10|318.08|313.98|318.14|314.04|318.24|314.14|318.05|313.95|18
1639452320000|2021-12-14 03:25:20|318.15|314.05|318.2|314.1|318.21|314.11|318.15|314.05|4
1639452330000|2021-12-14 03:25:30|318.15|314.05|318.3|314.2|318.4|314.3|318.15|314.05|19
1639452340000|2021-12-14 03:25:40|318.31|314.21|318.55|314.45|318.59|314.49|318.31|314.21|17
1639452350000|2021-12-14 03:25:50|318.56|314.46|318.65|314.55|318.66|314.56|318.56|314.46|6
1639452360000|2021-12-14 03:26:00|318.64|314.54|318.84|314.74|318.87|314.77|318.64|314.54|12
1639452370000|2021-12-14 03:26:10|318.89|314.79|318.69|314.59|318.89|314.79|318.69|314.59|10
1639452380000|2021-12-14 03:26:20|318.7|314.6|318.73|314.63|318.74|314.64|318.69|314.59|13
1639452390000|2021-12-14 03:26:30|318.71|314.61|318.72|314.62|318.79|314.69|318.71|314.61|12
1639452400000|2021-12-14 03:26:40|318.73|314.63|318.6|314.5|318.73|314.63|318.59|314.49|8
1639452410000|2021-12-14 03:26:50|318.51|314.41|318.82|314.72|318.82|314.72|318.51|314.41|18
1639452420000|2021-12-14 03:27:00|318.83|314.73|318.71|314.61|318.91|314.81|318.71|314.61|12
1639452430000|2021-12-14 03:27:10|318.72|314.62|318.64|314.54|318.72|314.62|318.6|314.5|8
1639452440000|2021-12-14 03:27:20|318.63|314.53|318.54|314.44|318.63|314.53|318.5|314.4|12
1639452450000|2021-12-14 03:27:30|318.55|314.45|318.73|314.63|318.73|314.63|318.55|314.45|17
1639452460000|2021-12-14 03:27:40|318.72|314.62|318.66|314.56|318.73|314.63|318.61|314.51|10
1639452470000|2021-12-14 03:27:50|318.65|314.55|318.72|314.62|318.75|314.65|318.65|314.55|14
1639452480000|2021-12-14 03:28:00|318.74|314.64|318.73|314.63|318.8|314.7|318.73|314.63|11
1639452490000|2021-12-14 03:28:10|318.76|314.66|318.8|314.7|318.81|314.71|318.68|314.58|15
1639452500000|2021-12-14 03:28:20|318.79|314.69|319.27|315.17|319.44|315.34|318.77|314.67|28
1639452510000|2021-12-14 03:28:30|319.26|315.16|319.46|315.36|319.46|315.36|319.26|315.16|18
1639452520000|2021-12-14 03:28:40|319.55|315.45|319.75|315.65|319.84|315.74|319.48|315.38|15
1639452530000|2021-12-14 03:28:50|319.77|315.67|320.33|316.23|320.35|316.25|319.77|315.67|18
1639452540000|2021-12-14 03:29:00|320.32|316.22|320.38|316.28|320.38|316.28|320.22|316.12|10
1639452550000|2021-12-14 03:29:10|320.44|316.34|323.3|319.2|323.3|319.2|320.44|316.34|29
1639452560000|2021-12-14 03:29:20|323.25|319.15|325.66|321.56|325.66|321.56|322.97|318.87|32
1639452570000|2021-12-14 03:29:30|325.73|321.63|327.5|323.4|328.37|324.27|325.65|321.55|32
1639452580000|2021-12-14 03:29:40|327.3|323.2|324.87|320.77|327.3|323.2|324.66|320.56|33
1639452590000|2021-12-14 03:29:50|324.78|320.68|325.37|321.27|325.37|321.27|324.44|320.34|30
1639452600000|2021-12-14 03:30:00|325.46|321.36|325.22|321.12|325.68|321.58|325.15|321.05|27
1639452610000|2021-12-14 03:30:10|325.36|321.26|326.41|322.31|326.44|322.34|325.35|321.25|31
1639452620000|2021-12-14 03:30:20|326.45|322.35|327.54|323.44|327.67|323.57|326.41|322.31|36
1639452630000|2021-12-14 03:30:30|327.74|323.64|327.41|323.31|327.96|323.86|327.16|323.06|31
1639452640000|2021-12-14 03:30:40|327.35|323.25|326.72|322.62|327.35|323.25|326.59|322.49|30
1639452650000|2021-12-14 03:30:50|326.82|322.72|327.06|322.96|327.31|323.21|326.75|322.65|28
1639452660000|2021-12-14 03:31:00|327.09|322.99|326.96|322.86|327.1|323|326.66|322.56|27
1639452670000|2021-12-14 03:31:10|326.78|322.68|326.22|322.12|326.79|322.69|325.67|321.57|24
1639452680000|2021-12-14 03:31:20|326.21|322.11|325.64|321.54|326.21|322.11|325.57|321.47|32
1639452690000|2021-12-14 03:31:30|325.63|321.53|326.68|322.58|326.82|322.72|325.25|321.15|34
1639452700000|2021-12-14 03:31:40|326.16|322.06|325.25|321.15|326.24|322.14|324.76|320.66|28
1639452710000|2021-12-14 03:31:50|325.24|321.14|325.16|321.06|325.34|321.24|325.1|321|19
1639452720000|2021-12-14 03:32:00|325.29|321.19|325.79|321.69|326.29|322.19|325.14|321.04|31
1639452730000|2021-12-14 03:32:10|325.77|321.67|326.07|321.97|326.14|322.04|325.67|321.57|27
1639452740000|2021-12-14 03:32:20|326.08|321.98|326.4|322.3|326.41|322.31|326.02|321.92|21
1639452750000|2021-12-14 03:32:30|326.38|322.28|325.57|321.47|326.52|322.42|325.55|321.45|31
1639452760000|2021-12-14 03:32:40|325.39|321.29|325.36|321.26|325.52|321.42|325.34|321.24|26
1639452770000|2021-12-14 03:32:50|325.33|321.23|324.64|320.54|325.41|321.31|324.51|320.41|31
1639452780000|2021-12-14 03:33:00|324.61|320.51|325.07|320.97|325.2|321.1|324.32|320.22|29
1639452790000|2021-12-14 03:33:10|324.79|320.69|324.57|320.47|324.79|320.69|324.43|320.33|29
1639452800000|2021-12-14 03:33:20|324.54|320.44|323.84|319.74|324.58|320.48|323.84|319.74|22
1639452810000|2021-12-14 03:33:30|323.89|319.79|323.71|319.61|323.89|319.79|323.25|319.15|32
1639452820000|2021-12-14 03:33:40|323.7|319.6|323.57|319.47|323.76|319.66|323.54|319.44|27
1639452830000|2021-12-14 03:33:50|323.25|319.15|323.49|319.39|323.7|319.6|323.25|319.15|23
1639452840000|2021-12-14 03:34:00|323.54|319.44|323.52|319.42|323.6|319.5|323.4|319.3|23
1639452850000|2021-12-14 03:34:10|323.54|319.44|323.33|319.23|323.57|319.47|323.02|318.92|28
1639452860000|2021-12-14 03:34:20|323.44|319.34|322.26|318.16|323.49|319.39|321.71|317.61|30
1639452870000|2021-12-14 03:34:30|322.08|317.98|321.92|317.82|322.13|318.03|321.84|317.74|23
1639452880000|2021-12-14 03:34:40|321.94|317.84|322.08|317.98|322.21|318.11|321.9|317.8|25
1639452890000|2021-12-14 03:34:50|322.07|317.97|322.75|318.65|322.92|318.82|321.91|317.81|29
1639452900000|2021-12-14 03:35:00|322.69|318.59|322.59|318.49|322.92|318.82|322.5|318.4|20
1639452910000|2021-12-14 03:35:10|322.47|318.37|322.35|318.25|322.57|318.47|322.3|318.2|25
1639452920000|2021-12-14 03:35:20|322.34|318.24|322.48|318.38|322.48|318.38|321.79|317.69|26
1639452930000|2021-12-14 03:35:30|322.41|318.31|322.4|318.3|322.6|318.5|322.2|318.1|27
1639452940000|2021-12-14 03:35:40|322.44|318.34|322.35|318.25|322.56|318.46|322.16|318.06|25
1639452950000|2021-12-14 03:35:50|322.36|318.26|322.34|318.24|322.38|318.28|322.21|318.11|14
1639452960000|2021-12-14 03:36:00|322.22|318.12|321.67|317.57|322.22|318.12|321.5|317.4|31
1639452970000|2021-12-14 03:36:10|321.64|317.54|321.75|317.65|321.75|317.65|321.56|317.46|19
1639452980000|2021-12-14 03:36:20|321.74|317.64|321.6|317.5|321.76|317.66|321.34|317.24|29
1639452990000|2021-12-14 03:36:30|321.5|317.4|321.48|317.38|321.55|317.45|320.86|316.76|29
1639453000000|2021-12-14 03:36:40|321.37|317.27|321.47|317.37|321.78|317.68|321.37|317.27|23
1639453010000|2021-12-14 03:36:50|321.23|317.13|321.47|317.37|321.52|317.42|321.23|317.13|23
1639453020000|2021-12-14 03:37:00|321.28|317.18|321.53|317.43|321.64|317.54|321.28|317.18|20
1639453030000|2021-12-14 03:37:10|321.52|317.42|321.8|317.7|322.25|318.15|321.46|317.36|23
1639453040000|2021-12-14 03:37:20|321.78|317.68|321.58|317.48|321.8|317.7|321.56|317.46|26
1639453050000|2021-12-14 03:37:30|321.56|317.46|321.57|317.47|321.64|317.54|321.55|317.45|17
1639453060000|2021-12-14 03:37:40|321.69|317.59|321.67|317.57|321.87|317.77|321.64|317.54|21
1639453070000|2021-12-14 03:37:50|321.73|317.63|321.47|317.37|321.77|317.67|321.47|317.37|25
1639453080000|2021-12-14 03:38:00|321.45|317.35|321.39|317.29|321.51|317.41|321.35|317.25|21
1639453090000|2021-12-14 03:38:10|321.4|317.3|321.51|317.41|321.59|317.49|321.37|317.27|14
1639453100000|2021-12-14 03:38:20|321.5|317.4|321.42|317.32|321.51|317.41|321.4|317.3|17
1639453110000|2021-12-14 03:38:30|321.44|317.34|321.49|317.39|321.67|317.57|321.4|317.3|24
1639453120000|2021-12-14 03:38:40|321.54|317.44|321.55|317.45|321.59|317.49|321.51|317.41|11
1639453130000|2021-12-14 03:38:50|321.53|317.43|321.63|317.53|321.63|317.53|321.53|317.43|21
1639453140000|2021-12-14 03:39:00|321.55|317.45|321.37|317.27|321.64|317.54|321.37|317.27|20
1639453150000|2021-12-14 03:39:10|321.41|317.31|321.42|317.32|321.42|317.32|320.98|316.88|23
1639453160000|2021-12-14 03:39:20|321.35|317.25|321.5|317.4|321.55|317.45|321.24|317.14|19
1639453170000|2021-12-14 03:39:30|321.49|317.39|320.71|316.61|321.5|317.4|320.71|316.61|26
1639453180000|2021-12-14 03:39:40|320.68|316.58|320.89|316.79|320.89|316.79|320.6|316.5|21
1639453190000|2021-12-14 03:39:50|320.78|316.68|320.64|316.54|320.78|316.68|320.44|316.34|22
1639453200000|2021-12-14 03:40:00|320.65|316.55|320.53|316.43|320.72|316.62|320.49|316.39|21
1639453210000|2021-12-14 03:40:10|320.52|316.42|319.88|315.78|320.52|316.42|319.88|315.78|22
1639453220000|2021-12-14 03:40:20|319.74|315.64|319.91|315.81|319.91|315.81|319.53|315.43|30
1639453230000|2021-12-14 03:40:30|319.74|315.64|320.47|316.37|320.47|316.37|319.68|315.58|27
1639453240000|2021-12-14 03:40:40|320.33|316.23|319.84|315.74|320.39|316.29|319.83|315.73|24
1639453250000|2021-12-14 03:40:50|319.82|315.72|319.55|315.45|319.84|315.74|319.52|315.42|23
1639453260000|2021-12-14 03:41:00|319.54|315.44|319.74|315.64|319.95|315.85|319.44|315.34|32
1639453270000|2021-12-14 03:41:10|319.73|315.63|319.41|315.31|319.81|315.71|319.34|315.24|24
1639453280000|2021-12-14 03:41:20|319.44|315.34|319.55|315.45|319.68|315.58|319.44|315.34|21
1639453290000|2021-12-14 03:41:30|319.58|315.48|319.52|315.42|319.73|315.63|319.48|315.38|24
1639453300000|2021-12-14 03:41:40|319.41|315.31|319.51|315.41|319.57|315.47|319.32|315.22|21
1639453310000|2021-12-14 03:41:50|319.5|315.4|319.31|315.21|319.63|315.53|319.31|315.21|22
1639453320000|2021-12-14 03:42:00|319.51|315.41|319.58|315.48|319.7|315.6|319.37|315.27|21
1639453330000|2021-12-14 03:42:10|319.55|315.45|319.69|315.59|319.77|315.67|319.5|315.4|20
1639453340000|2021-12-14 03:42:20|319.68|315.58|319.7|315.6|319.75|315.65|319.68|315.58|6
1639453350000|2021-12-14 03:42:30|319.74|315.64|319.78|315.68|319.79|315.69|319.66|315.56|12
1639453360000|2021-12-14 03:42:40|319.79|315.69|319.77|315.67|320.14|316.04|319.75|315.65|22
1639453370000|2021-12-14 03:42:50|319.78|315.68|319.72|315.62|319.78|315.68|319.65|315.55|10
1639453380000|2021-12-14 03:43:00|319.73|315.63|319.88|315.78|320|315.9|319.72|315.62|13
1639453390000|2021-12-14 03:43:10|319.85|315.75|319.96|315.86|319.96|315.86|319.84|315.74|11
1639453400000|2021-12-14 03:43:20|319.94|315.84|319.98|315.88|320.15|316.05|319.94|315.84|15
1639453410000|2021-12-14 03:43:30|319.97|315.87|320.05|315.95|320.15|316.05|319.93|315.83|16
1639453420000|2021-12-14 03:43:40|320.11|316.01|320.71|316.61|320.94|316.84|320.11|316.01|29
1639453430000|2021-12-14 03:43:50|320.72|316.62|320.52|316.42|320.74|316.64|320.38|316.28|25
1639453440000|2021-12-14 03:44:00|320.53|316.43|320.59|316.49|320.59|316.49|320.37|316.27|26
1639453450000|2021-12-14 03:44:10|320.54|316.44|320.65|316.55|320.65|316.55|320.52|316.42|17
1639453460000|2021-12-14 03:44:20|320.73|316.63|320.56|316.46|320.75|316.65|320.56|316.46|13
1639453470000|2021-12-14 03:44:30|320.54|316.44|320.54|316.44|320.6|316.5|320.54|316.44|7
1639453480000|2021-12-14 03:44:40|320.53|316.43|320.45|316.35|320.59|316.49|320.43|316.33|15
1639453490000|2021-12-14 03:44:50|320.4|316.3|320.29|316.19|320.43|316.33|320.29|316.19|10
1639453500000|2021-12-14 03:45:00|320.38|316.28|319.71|315.61|320.38|316.28|319.64|315.54|23
1639453510000|2021-12-14 03:45:10|319.7|315.6|319.77|315.67|319.81|315.71|319.7|315.6|15
1639453520000|2021-12-14 03:45:20|319.8|315.7|319.86|315.76|319.93|315.83|319.8|315.7|7
1639453530000|2021-12-14 03:45:30|319.91|315.81|319.76|315.66|320.04|315.94|319.72|315.62|18
1639453540000|2021-12-14 03:45:40|319.79|315.69|320.23|316.13|320.35|316.25|319.78|315.68|21
1639453550000|2021-12-14 03:45:50|320.24|316.14|320.42|316.32|320.54|316.44|320.23|316.13|19
1639453560000|2021-12-14 03:46:00|320.43|316.33|320.94|316.84|320.97|316.87|320.43|316.33|28
1639453570000|2021-12-14 03:46:10|320.95|316.85|322.26|318.16|322.26|318.16|320.79|316.69|23
1639453580000|2021-12-14 03:46:20|322.27|318.17|323.03|318.93|323.4|319.3|322.24|318.14|32
1639453590000|2021-12-14 03:46:30|323.04|318.94|322.75|318.65|323.44|319.34|322.75|318.65|32
1639453600000|2021-12-14 03:46:40|322.58|318.48|322.38|318.28|322.58|318.48|322.17|318.07|29
1639453610000|2021-12-14 03:46:50|322.31|318.21|322.51|318.41|322.51|318.41|322.31|318.21|27
1639453620000|2021-12-14 03:47:00|322.48|318.38|322.57|318.47|322.57|318.47|322.45|318.35|18
1639453630000|2021-12-14 03:47:10|322.54|318.44|322.53|318.43|322.56|318.46|322.29|318.19|25
1639453640000|2021-12-14 03:47:20|322.54|318.44|322.6|318.5|322.76|318.66|322.54|318.44|21
1639453650000|2021-12-14 03:47:30|322.59|318.49|322.54|318.44|322.59|318.49|322.47|318.37|21
1639453660000|2021-12-14 03:47:40|322.58|318.48|322.51|318.41|322.65|318.55|322.33|318.23|22
1639453670000|2021-12-14 03:47:50|322.5|318.4|322.17|318.07|322.51|318.41|322.17|318.07|18
1639453680000|2021-12-14 03:48:00|322.15|318.05|322.22|318.12|322.34|318.24|322.15|318.05|31
1639453690000|2021-12-14 03:48:10|322.25|318.15|321.88|317.78|322.25|318.15|321.68|317.58|22
1639453700000|2021-12-14 03:48:20|321.91|317.81|322.63|318.53|322.76|318.66|321.91|317.81|29
1639453710000|2021-12-14 03:48:30|322.51|318.41|322.52|318.42|322.57|318.47|322.42|318.32|21
1639453720000|2021-12-14 03:48:40|322.53|318.43|322.59|318.49|322.66|318.56|322.5|318.4|11
1639453730000|2021-12-14 03:48:50|322.51|318.41|322.56|318.46|322.69|318.59|322.5|318.4|18
1639453740000|2021-12-14 03:49:00|322.51|318.41|322.45|318.35|322.51|318.41|322.03|317.93|30
1639453750000|2021-12-14 03:49:10|322.47|318.37|322.49|318.39|322.61|318.51|322.45|318.35|18
1639453760000|2021-12-14 03:49:20|322.47|318.37|322.5|318.4|322.74|318.64|322.47|318.37|18
1639453770000|2021-12-14 03:49:30|322.49|318.39|322.47|318.37|322.62|318.52|322.33|318.23|21
1639453780000|2021-12-14 03:49:40|322.48|318.38|322.51|318.41|322.58|318.48|322.4|318.3|20
1639453790000|2021-12-14 03:49:50|322.52|318.42|322.45|318.35|322.54|318.44|322.4|318.3|18
1639453800000|2021-12-14 03:50:00|322.44|318.34|321.58|317.48|322.44|318.34|321.58|317.48|25
1639453810000|2021-12-14 03:50:10|321.57|317.47|321.56|317.46|321.77|317.67|321.55|317.45|13
1639453820000|2021-12-14 03:50:20|321.55|317.45|321.57|317.47|321.64|317.54|321.5|317.4|21
1639453830000|2021-12-14 03:50:30|321.56|317.46|321.56|317.46|321.75|317.65|321.52|317.42|22
1639453840000|2021-12-14 03:50:40|321.53|317.43|321.43|317.33|321.59|317.49|321.42|317.32|19
1639453850000|2021-12-14 03:50:50|321.46|317.36|321.41|317.31|321.5|317.4|321.31|317.21|23
1639453860000|2021-12-14 03:51:00|321.45|317.35|321.54|317.44|321.58|317.48|321.4|317.3|16
1639453870000|2021-12-14 03:51:10|321.42|317.32|321.19|317.09|321.55|317.45|321.15|317.05|22
1639453880000|2021-12-14 03:51:20|321.13|317.03|321.13|317.03|321.21|317.11|321.13|317.03|9
1639453890000|2021-12-14 03:51:30|320.97|316.87|320.85|316.75|320.99|316.89|320.73|316.63|22
1639453900000|2021-12-14 03:51:40|320.88|316.78|320.93|316.83|321.04|316.94|320.85|316.75|11
1639453910000|2021-12-14 03:51:50|320.94|316.84|321.58|317.48|321.69|317.59|320.94|316.84|21
1639453920000|2021-12-14 03:52:00|321.57|317.47|321.48|317.38|321.64|317.54|321.39|317.29|21
1639453930000|2021-12-14 03:52:10|321.54|317.44|321.75|317.65|321.75|317.65|321.54|317.44|20
1639453940000|2021-12-14 03:52:20|321.76|317.66|322.06|317.96|322.16|318.06|321.76|317.66|18
1639453950000|2021-12-14 03:52:30|322.05|317.95|321.99|317.89|322.1|318|321.91|317.81|15
1639453960000|2021-12-14 03:52:40|321.97|317.87|321.99|317.89|321.99|317.89|321.95|317.85|10
1639453970000|2021-12-14 03:52:50|322.07|317.97|321.94|317.84|322.07|317.97|321.94|317.84|12
1639453980000|2021-12-14 03:53:00|321.95|317.85|322.57|318.47|322.6|318.5|321.95|317.85|24
1639453990000|2021-12-14 03:53:10|322.59|318.49|322.62|318.52|322.78|318.68|322.58|318.48|20
1639454000000|2021-12-14 03:53:20|322.6|318.5|321.94|317.84|322.68|318.58|321.94|317.84|24
1639454010000|2021-12-14 03:53:30|321.81|317.71|321.79|317.69|321.86|317.76|321.55|317.45|20
1639454020000|2021-12-14 03:53:40|321.77|317.67|321.68|317.58|321.77|317.67|321.56|317.46|18
1639454030000|2021-12-14 03:53:50|321.67|317.57|321.41|317.31|321.67|317.57|321.34|317.24|21
1639454040000|2021-12-14 03:54:00|321.43|317.33|321.49|317.39|321.54|317.44|321.33|317.23|25
1639454050000|2021-12-14 03:54:10|321.5|317.4|321.41|317.31|321.53|317.43|321.41|317.31|20
1639454060000|2021-12-14 03:54:20|321.47|317.37|321.41|317.31|321.55|317.45|321.37|317.27|20
1639454070000|2021-12-14 03:54:30|321.34|317.24|321.52|317.42|321.56|317.46|321.34|317.24|23
1639454080000|2021-12-14 03:54:40|321.55|317.45|321.44|317.34|321.57|317.47|321.39|317.29|24
1639454090000|2021-12-14 03:54:50|321.45|317.35|321.42|317.32|321.49|317.39|321.37|317.27|20
1639454100000|2021-12-14 03:55:00|321.53|317.43|321.57|317.47|321.59|317.49|321.44|317.34|18
1639454110000|2021-12-14 03:55:10|321.56|317.46|321.77|317.67|321.8|317.7|321.55|317.45|20
1639454120000|2021-12-14 03:55:20|321.74|317.64|321.9|317.8|321.9|317.8|321.64|317.54|14
1639454130000|2021-12-14 03:55:30|321.89|317.79|322.51|318.41|322.63|318.53|321.89|317.79|27
1639454140000|2021-12-14 03:55:40|322.46|318.36|322.5|318.4|322.53|318.43|322.34|318.24|22
1639454150000|2021-12-14 03:55:50|322.51|318.41|322.79|318.69|322.8|318.7|322.5|318.4|17
1639454160000|2021-12-14 03:56:00|322.81|318.71|322.84|318.74|322.91|318.81|322.79|318.69|11
1639454170000|2021-12-14 03:56:10|322.87|318.77|323.46|319.36|323.46|319.36|322.87|318.77|18
1639454180000|2021-12-14 03:56:20|323.37|319.27|324.11|320.01|324.11|320.01|323.36|319.26|24
1639454190000|2021-12-14 03:56:30|324.53|320.43|324.56|320.46|324.92|320.82|324.48|320.38|30
1639454200000|2021-12-14 03:56:40|324.43|320.33|324.48|320.38|324.52|320.42|324.41|320.31|22
1639454210000|2021-12-14 03:56:50|324.47|320.37|324.76|320.66|324.76|320.66|324.36|320.26|16
1639454220000|2021-12-14 03:57:00|324.78|320.68|324.34|320.24|324.87|320.77|324.34|320.24|16
1639454230000|2021-12-14 03:57:10|324.35|320.25|324.2|320.1|324.35|320.25|324.2|320.1|12
1639454240000|2021-12-14 03:57:20|324.25|320.15|324.01|319.91|324.42|320.32|323.97|319.87|22
1639454250000|2021-12-14 03:57:30|324.14|320.04|324.12|320.02|324.41|320.31|324.02|319.92|24
1639454260000|2021-12-14 03:57:40|324.13|320.03|324.38|320.28|324.42|320.32|324.13|320.03|25
1639454270000|2021-12-14 03:57:50|324.39|320.29|324.5|320.4|324.54|320.44|324.35|320.25|14
1639454280000|2021-12-14 03:58:00|324.52|320.42|324.37|320.27|324.55|320.45|324.37|320.27|16
1639454290000|2021-12-14 03:58:10|324.42|320.32|324.42|320.32|324.51|320.41|324.39|320.29|18
1639454300000|2021-12-14 03:58:20|324.4|320.3|324.13|320.03|324.4|320.3|324.1|320|14
1639454310000|2021-12-14 03:58:30|324.14|320.04|325.28|321.18|325.3|321.2|324.07|319.97|31
1639454320000|2021-12-14 03:58:40|325.27|321.17|325.39|321.29|325.39|321.29|325|320.9|22
1639454330000|2021-12-14 03:58:50|325.41|321.31|325.17|321.07|325.41|321.31|325.17|321.07|25
1639454340000|2021-12-14 03:59:00|325.19|321.09|324.36|320.26|325.19|321.09|324.36|320.26|32
1639454350000|2021-12-14 03:59:10|324.32|320.22|323.72|319.62|324.32|320.22|323.71|319.61|21
1639454360000|2021-12-14 03:59:20|323.73|319.63|324.06|319.96|324.06|319.96|323.73|319.63|15
1639454370000|2021-12-14 03:59:30|324.07|319.97|324.42|320.32|324.42|320.32|323.99|319.89|20
1639454380000|2021-12-14 03:59:40|324.43|320.33|324.36|320.26|324.54|320.44|324.27|320.17|17
1639454390000|2021-12-14 03:59:50|324.37|320.27|324.42|320.32|324.59|320.49|324.34|320.24|20
1639454400000|2021-12-14 04:00:00|324.46|320.36|323.5|319.4|324.49|320.39|323.5|319.4|24
1639454410000|2021-12-14 04:00:10|323.52|319.42|323.58|319.48|323.59|319.49|323.41|319.31|16
1639454420000|2021-12-14 04:00:20|323.59|319.49|324.12|320.02|324.12|320.02|323.59|319.49|17
1639454430000|2021-12-14 04:00:30|324.13|320.03|324.44|320.34|324.44|320.34|324.13|320.03|26
1639454440000|2021-12-14 04:00:40|324.45|320.35|324.44|320.34|324.46|320.36|324.44|320.34|6
1639454450000|2021-12-14 04:00:50|324.46|320.36|324.3|320.2|324.52|320.42|324.3|320.2|22
1639454460000|2021-12-14 04:01:00|324.38|320.28|324.33|320.23|324.38|320.28|324.3|320.2|14
1639454470000|2021-12-14 04:01:10|324.36|320.26|324.62|320.52|324.62|320.52|324.32|320.22|25
1639454480000|2021-12-14 04:01:20|324.59|320.49|324.46|320.36|324.62|320.52|324.39|320.29|23
1639454490000|2021-12-14 04:01:30|324.4|320.3|324.41|320.31|324.52|320.42|324.34|320.24|20
1639454500000|2021-12-14 04:01:40|324.42|320.32|324.23|320.13|324.42|320.32|324.21|320.11|23
1639454510000|2021-12-14 04:01:50|324.31|320.21|323.73|319.63|324.31|320.21|323.64|319.54|21
1639454520000|2021-12-14 04:02:00|323.81|319.71|323.55|319.45|323.95|319.85|323.55|319.45|21
1639454530000|2021-12-14 04:02:10|323.56|319.46|323.62|319.52|323.63|319.53|323.48|319.38|21
1639454540000|2021-12-14 04:02:20|323.52|319.42|323.65|319.55|323.74|319.64|323.48|319.38|23
1639454550000|2021-12-14 04:02:30|323.66|319.56|323.5|319.4|323.69|319.59|323.45|319.35|19
1639454560000|2021-12-14 04:02:40|323.51|319.41|323.47|319.37|323.64|319.54|323.45|319.35|18
1639454570000|2021-12-14 04:02:50|323.48|319.38|323.47|319.37|323.55|319.45|323.43|319.33|19
1639454580000|2021-12-14 04:03:00|323.42|319.32|323.29|319.19|323.48|319.38|323.24|319.14|27
1639454590000|2021-12-14 04:03:10|323.34|319.24|323.31|319.21|323.43|319.33|323.22|319.12|22
1639454600000|2021-12-14 04:03:20|323.33|319.23|323.59|319.49|323.65|319.55|323.33|319.23|21
1639454610000|2021-12-14 04:03:30|323.58|319.48|323.64|319.54|323.66|319.56|323.54|319.44|20
1639454620000|2021-12-14 04:03:40|323.65|319.55|323.63|319.53|323.65|319.55|323.5|319.4|25
1639454630000|2021-12-14 04:03:50|323.65|319.55|323.73|319.63|323.74|319.64|323.63|319.53|15
1639454640000|2021-12-14 04:04:00|323.67|319.57|323.69|319.59|323.76|319.66|323.64|319.54|11
1639454650000|2021-12-14 04:04:10|323.65|319.55|323.84|319.74|323.91|319.81|323.62|319.52|24
1639454660000|2021-12-14 04:04:20|323.85|319.75|323.85|319.75|323.89|319.79|323.79|319.69|10
1639454670000|2021-12-14 04:04:30|323.86|319.76|323.9|319.8|323.97|319.87|323.85|319.75|14
1639454680000|2021-12-14 04:04:40|323.89|319.79|323.82|319.72|323.91|319.81|323.82|319.72|10
1639454690000|2021-12-14 04:04:50|323.83|319.73|323.78|319.68|324.01|319.91|323.78|319.68|9
1639454700000|2021-12-14 04:05:00|323.86|319.76|323.78|319.68|323.86|319.76|323.78|319.68|9
1639454710000|2021-12-14 04:05:10|323.77|319.67|323.77|319.67|323.97|319.87|323.74|319.64|10
1639454720000|2021-12-14 04:05:20|323.81|319.71|323.67|319.57|323.84|319.74|323.6|319.5|11
1639454730000|2021-12-14 04:05:30|323.68|319.58|323.53|319.43|323.68|319.58|323.5|319.4|20
1639454740000|2021-12-14 04:05:40|323.52|319.42|323.86|319.76|324.02|319.92|323.43|319.33|25
1639454750000|2021-12-14 04:05:50|323.85|319.75|323.72|319.62|323.85|319.75|323.6|319.5|16
1639454760000|2021-12-14 04:06:00|323.77|319.67|324.08|319.98|324.08|319.98|323.77|319.67|12
1639454770000|2021-12-14 04:06:10|324.25|320.15|324.43|320.33|324.47|320.37|324.06|319.96|25
1639454780000|2021-12-14 04:06:20|324.44|320.34|324.65|320.55|324.65|320.55|324.37|320.27|23
1639454790000|2021-12-14 04:06:30|324.64|320.54|324.7|320.6|324.83|320.73|324.63|320.53|18
1639454800000|2021-12-14 04:06:40|324.71|320.61|326.43|322.33|326.43|322.33|324.71|320.61|32
1639454810000|2021-12-14 04:06:50|326.49|322.39|327.13|323.03|327.52|323.42|326.49|322.39|29
1639454820000|2021-12-14 04:07:00|327.14|323.04|327.28|323.18|327.42|323.32|326.89|322.79|31
1639454830000|2021-12-14 04:07:10|327.29|323.19|327.23|323.13|327.4|323.3|327.1|323|29
1639454840000|2021-12-14 04:07:20|327.32|323.22|326.41|322.31|327.32|323.22|326.28|322.18|31
1639454850000|2021-12-14 04:07:30|326.33|322.23|326.46|322.36|326.5|322.4|326.21|322.11|28
1639454860000|2021-12-14 04:07:40|326.45|322.35|326.48|322.38|326.54|322.44|326.39|322.29|24
1639454870000|2021-12-14 04:07:50|326.44|322.34|326.62|322.52|326.62|322.52|326.44|322.34|20
1639454880000|2021-12-14 04:08:00|326.61|322.51|326.64|322.54|326.66|322.56|326.48|322.38|22
1639454890000|2021-12-14 04:08:10|326.58|322.48|326.66|322.56|326.66|322.56|326.44|322.34|16
1639454900000|2021-12-14 04:08:20|326.67|322.57|326.65|322.55|326.75|322.65|326.6|322.5|11
1639454910000|2021-12-14 04:08:30|326.66|322.56|326.7|322.6|326.79|322.69|326.65|322.55|13
1639454920000|2021-12-14 04:08:40|326.71|322.61|326.74|322.64|326.82|322.72|326.71|322.61|10
1639454930000|2021-12-14 04:08:50|326.72|322.62|326.81|322.71|326.9|322.8|326.72|322.62|11
1639454940000|2021-12-14 04:09:00|326.89|322.79|326.89|322.79|326.89|322.79|326.74|322.64|7
1639454950000|2021-12-14 04:09:10|327.07|322.97|327.53|323.43|327.61|323.51|327.07|322.97|18
1639454960000|2021-12-14 04:09:20|327.54|323.44|327.75|323.65|327.89|323.79|327.48|323.38|21
1639454970000|2021-12-14 04:09:30|327.79|323.69|327.66|323.56|327.93|323.83|327.66|323.56|17
1639454980000|2021-12-14 04:09:40|327.59|323.49|326.94|322.84|327.59|323.49|326.67|322.57|20
1639454990000|2021-12-14 04:09:50|326.91|322.81|326.56|322.46|326.91|322.81|326.56|322.46|19
1639455000000|2021-12-14 04:10:00|326.58|322.48|326.82|322.72|326.82|322.72|326.56|322.46|9
1639455010000|2021-12-14 04:10:10|326.81|322.71|326.56|322.46|326.81|322.71|326.44|322.34|19
1639455020000|2021-12-14 04:10:20|326.55|322.45|326.55|322.45|326.59|322.49|326.53|322.43|18
1639455030000|2021-12-14 04:10:30|326.54|322.44|326.83|322.73|326.83|322.73|326.51|322.41|23
1639455040000|2021-12-14 04:10:40|326.84|322.74|327.68|323.58|327.68|323.58|326.84|322.74|19
1639455050000|2021-12-14 04:10:50|327.69|323.59|327.67|323.57|327.83|323.73|327.6|323.5|20
1639455060000|2021-12-14 04:11:00|327.59|323.49|327.57|323.47|327.64|323.54|327.46|323.36|26
1639455070000|2021-12-14 04:11:10|327.62|323.52|327.42|323.32|327.62|323.52|327.33|323.23|18
1639455080000|2021-12-14 04:11:20|327.45|323.35|327.52|323.42|327.52|323.42|327.33|323.23|21
1639455090000|2021-12-14 04:11:30|327.53|323.43|327.35|323.25|327.53|323.43|327.3|323.2|22
1639455100000|2021-12-14 04:11:40|327.36|323.26|327.5|323.4|327.58|323.48|327.36|323.26|21
1639455110000|2021-12-14 04:11:50|327.49|323.39|327.48|323.38|327.59|323.49|327.39|323.29|21
1639455120000|2021-12-14 04:12:00|327.51|323.41|327.37|323.27|327.51|323.41|327.34|323.24|19
1639455130000|2021-12-14 04:12:10|327.38|323.28|327.23|323.13|327.38|323.28|327.21|323.11|16
1639455140000|2021-12-14 04:12:20|327.21|323.11|327.32|323.22|327.33|323.23|327.21|323.11|8
1639455150000|2021-12-14 04:12:30|327.29|323.19|327.31|323.21|327.39|323.29|327.25|323.15|23
1639455160000|2021-12-14 04:12:40|327.33|323.23|327.35|323.25|327.42|323.32|327.28|323.18|15
1639455170000|2021-12-14 04:12:50|327.36|323.26|326.65|322.55|327.39|323.29|326.52|322.42|30
1639455180000|2021-12-14 04:13:00|326.66|322.56|326.37|322.27|326.66|322.56|326.36|322.26|21
1639455190000|2021-12-14 04:13:10|326.43|322.33|325.9|321.8|326.43|322.33|325.65|321.55|27
1639455200000|2021-12-14 04:13:20|325.91|321.81|325.52|321.42|326.02|321.92|325.52|321.42|24
1639455210000|2021-12-14 04:13:30|325.56|321.46|325.54|321.44|325.56|321.46|325.35|321.25|11
1639455220000|2021-12-14 04:13:40|325.56|321.46|325.73|321.63|325.73|321.63|325.52|321.42|22
1639455230000|2021-12-14 04:13:50|325.74|321.64|325.57|321.47|325.74|321.64|325.49|321.39|17
1639455240000|2021-12-14 04:14:00|325.55|321.45|325.5|321.4|325.59|321.49|325.43|321.33|18
1639455250000|2021-12-14 04:14:10|325.44|321.34|325.29|321.19|325.44|321.34|325.24|321.14|22
1639455260000|2021-12-14 04:14:20|325.31|321.21|325.43|321.33|325.5|321.4|325.31|321.21|19
1639455270000|2021-12-14 04:14:30|325.42|321.32|325.54|321.44|325.62|321.52|325.35|321.25|18
1639455280000|2021-12-14 04:14:40|325.53|321.43|325.8|321.7|325.8|321.7|325.47|321.37|17
1639455290000|2021-12-14 04:14:50|325.81|321.71|326.59|322.49|326.59|322.49|325.81|321.71|27
1639455300000|2021-12-14 04:15:00|326.6|322.5|326.42|322.32|326.64|322.54|326.4|322.3|22
1639455310000|2021-12-14 04:15:10|326.4|322.3|326.57|322.47|326.57|322.47|326.27|322.17|24
1639455320000|2021-12-14 04:15:20|326.55|322.45|326.39|322.29|326.65|322.55|326.39|322.29|20
1639455330000|2021-12-14 04:15:30|326.4|322.3|326.43|322.33|326.49|322.39|326.33|322.23|25
1639455340000|2021-12-14 04:15:40|326.47|322.37|326.39|322.29|326.51|322.41|326.37|322.27|19
1639455350000|2021-12-14 04:15:50|326.44|322.34|326.48|322.38|326.53|322.43|326.42|322.32|18
1639455360000|2021-12-14 04:16:00|326.49|322.39|326.39|322.29|326.56|322.46|326.35|322.25|14
1639455370000|2021-12-14 04:16:10|326.34|322.24|326.55|322.45|326.55|322.45|326.28|322.18|24
1639455380000|2021-12-14 04:16:20|326.56|322.46|326.66|322.56|326.83|322.73|326.56|322.46|23
1639455390000|2021-12-14 04:16:30|326.64|322.54|326.83|322.73|326.83|322.73|326.63|322.53|23
1639455400000|2021-12-14 04:16:40|326.76|322.66|326.46|322.36|326.76|322.66|326.45|322.35|22
1639455410000|2021-12-14 04:16:50|326.47|322.37|326.53|322.43|326.57|322.47|326.46|322.36|10
1639455420000|2021-12-14 04:17:00|326.54|322.44|326.72|322.62|326.72|322.62|326.51|322.41|20
1639455430000|2021-12-14 04:17:10|326.74|322.64|326.74|322.64|326.83|322.73|326.73|322.63|13
1639455440000|2021-12-14 04:17:20|326.75|322.65|326.71|322.61|326.75|322.65|326.55|322.45|14
1639455450000|2021-12-14 04:17:30|326.63|322.53|326.72|322.62|326.73|322.63|326.63|322.53|9
1639455460000|2021-12-14 04:17:40|326.71|322.61|326.6|322.5|326.71|322.61|326.56|322.46|15
1639455470000|2021-12-14 04:17:50|326.54|322.44|326.58|322.48|326.68|322.58|326.54|322.44|21
1639455480000|2021-12-14 04:18:00|326.59|322.49|326.63|322.53|326.71|322.61|326.59|322.49|12
1639455490000|2021-12-14 04:18:10|326.68|322.58|326.85|322.75|326.85|322.75|326.59|322.49|13
1639455500000|2021-12-14 04:18:20|326.86|322.76|326.74|322.64|326.87|322.77|326.73|322.63|12
1639455510000|2021-12-14 04:18:30|326.77|322.67|326.73|322.63|326.77|322.67|326.62|322.52|18
1639455520000|2021-12-14 04:18:40|326.7|322.6|326.69|322.59|326.97|322.87|326.6|322.5|29
1639455530000|2021-12-14 04:18:50|326.7|322.6|326.57|322.47|326.71|322.61|326.57|322.47|24
1639455540000|2021-12-14 04:19:00|326.58|322.48|326.66|322.56|326.71|322.61|326.56|322.46|23
1639455550000|2021-12-14 04:19:10|326.63|322.53|326.64|322.54|326.67|322.57|326.57|322.47|19
1639455560000|2021-12-14 04:19:20|326.63|322.53|326.42|322.32|326.65|322.55|326.42|322.32|14
1639455570000|2021-12-14 04:19:30|326.38|322.28|325.89|321.79|326.39|322.29|325.58|321.48|30
1639455580000|2021-12-14 04:19:40|325.88|321.78|325.82|321.72|325.88|321.78|325.8|321.7|11
1639455590000|2021-12-14 04:19:50|325.8|321.7|325.6|321.5|325.8|321.7|325.57|321.47|30
1639455600000|2021-12-14 04:20:00|325.58|321.48|324.74|320.64|325.59|321.49|324.71|320.61|32
1639455610000|2021-12-14 04:20:10|324.75|320.65|324.73|320.63|324.75|320.65|324.3|320.2|20
1639455620000|2021-12-14 04:20:20|324.74|320.64|324.92|320.82|324.95|320.85|324.74|320.64|13
1639455630000|2021-12-14 04:20:30|324.91|320.81|325.38|321.28|325.38|321.28|324.81|320.71|23
1639455640000|2021-12-14 04:20:40|325.5|321.4|325.29|321.19|325.5|321.4|325.22|321.12|24
1639455650000|2021-12-14 04:20:50|325.3|321.2|325.21|321.11|325.32|321.22|325.15|321.05|15
1639455660000|2021-12-14 04:21:00|325.14|321.04|324.89|320.79|325.24|321.14|324.59|320.49|20
1639455670000|2021-12-14 04:21:10|324.88|320.78|324.53|320.43|324.88|320.78|324.53|320.43|18
1639455680000|2021-12-14 04:21:20|324.49|320.39|324.33|320.23|324.49|320.39|324.31|320.21|26
1639455690000|2021-12-14 04:21:30|324.43|320.33|324.65|320.55|324.65|320.55|324.36|320.26|16
1639455700000|2021-12-14 04:21:40|324.66|320.56|324.78|320.68|324.92|320.82|324.65|320.55|13
1639455710000|2021-12-14 04:21:50|324.77|320.67|324.56|320.46|324.82|320.72|324.45|320.35|28
1639455720000|2021-12-14 04:22:00|324.57|320.47|324.65|320.55|324.65|320.55|324.48|320.38|20
1639455730000|2021-12-14 04:22:10|324.68|320.58|324.82|320.72|324.82|320.72|324.66|320.56|13
1639455740000|2021-12-14 04:22:20|324.84|320.74|324.82|320.72|324.85|320.75|324.76|320.66|14
1639455750000|2021-12-14 04:22:30|324.85|320.75|324.83|320.73|324.85|320.75|324.83|320.73|5
1639455760000|2021-12-14 04:22:40|324.82|320.72|324.72|320.62|324.82|320.72|324.71|320.61|9
1639455770000|2021-12-14 04:22:50|324.71|320.61|324.58|320.48|324.72|320.62|324.53|320.43|18
1639455780000|2021-12-14 04:23:00|324.59|320.49|324.79|320.69|324.79|320.69|324.56|320.46|16
1639455790000|2021-12-14 04:23:10|324.66|320.56|324.69|320.59|324.9|320.8|324.64|320.54|10
1639455800000|2021-12-14 04:23:20|324.9|320.8|324.76|320.66|324.9|320.8|324.76|320.66|7
1639455810000|2021-12-14 04:23:30|324.78|320.68|324.72|320.62|324.78|320.68|324.71|320.61|19
1639455820000|2021-12-14 04:23:40|324.73|320.63|324.74|320.64|324.77|320.67|324.67|320.57|10
1639455830000|2021-12-14 04:23:50|324.75|320.65|324.64|320.54|324.75|320.65|324.55|320.45|12
1639455840000|2021-12-14 04:24:00|324.61|320.51|324.65|320.55|324.65|320.55|324.6|320.5|13
1639455850000|2021-12-14 04:24:10|324.66|320.56|324.74|320.64|324.78|320.68|324.63|320.53|11
1639455860000|2021-12-14 04:24:20|324.7|320.6|324.75|320.65|324.78|320.68|324.7|320.6|13
1639455870000|2021-12-14 04:24:30|324.74|320.64|324.67|320.57|324.75|320.65|324.57|320.47|16
1639455880000|2021-12-14 04:24:40|324.66|320.56|324.64|320.54|324.69|320.59|324.64|320.54|9
1639455890000|2021-12-14 04:24:50|324.65|320.55|324.63|320.53|324.69|320.59|324.62|320.52|11
1639455900000|2021-12-14 04:25:00|324.65|320.55|324.6|320.5|324.65|320.55|324.54|320.44|11
1639455910000|2021-12-14 04:25:10|324.49|320.39|324.72|320.62|324.75|320.65|324.49|320.39|12
1639455920000|2021-12-14 04:25:20|324.73|320.63|324.78|320.68|324.91|320.81|324.69|320.59|11
1639455930000|2021-12-14 04:25:30|324.77|320.67|325.05|320.95|325.05|320.95|324.72|320.62|15
1639455940000|2021-12-14 04:25:40|325.14|321.04|326.43|322.33|326.56|322.46|325.14|321.04|32
1639455950000|2021-12-14 04:25:50|326.39|322.29|326.48|322.38|326.52|322.42|326.36|322.26|21
1639455960000|2021-12-14 04:26:00|326.47|322.37|325.47|321.37|326.49|322.39|325.44|321.34|31
1639455970000|2021-12-14 04:26:10|325.35|321.25|325.29|321.19|325.37|321.27|325.2|321.1|24
1639455980000|2021-12-14 04:26:20|325.32|321.22|324.69|320.59|325.41|321.31|324.69|320.59|28
1639455990000|2021-12-14 04:26:30|324.65|320.55|324.65|320.55|324.73|320.63|324.54|320.44|23
1639456000000|2021-12-14 04:26:40|324.63|320.53|325.32|321.22|325.5|321.4|324.63|320.53|25
1639456010000|2021-12-14 04:26:50|325.31|321.21|325.4|321.3|325.48|321.38|325.28|321.18|17
1639456020000|2021-12-14 04:27:00|325.42|321.32|325.27|321.17|325.44|321.34|325.27|321.17|12
1639456030000|2021-12-14 04:27:10|325.2|321.1|325.43|321.33|325.44|321.34|325.2|321.1|5
1639456040000|2021-12-14 04:27:20|325.42|321.32|325.34|321.24|325.42|321.32|325.34|321.24|8
1639456050000|2021-12-14 04:27:30|325.33|321.23|325.17|321.07|325.33|321.23|325.16|321.06|10
1639456060000|2021-12-14 04:27:40|325.18|321.08|325.17|321.07|325.18|321.08|325.15|321.05|4
1639456070000|2021-12-14 04:27:50|325.16|321.06|324.77|320.67|325.16|321.06|324.73|320.63|19
1639456080000|2021-12-14 04:28:00|324.72|320.62|324.53|320.43|324.74|320.64|324.49|320.39|22
1639456090000|2021-12-14 04:28:10|324.54|320.44|324.58|320.48|324.58|320.48|324.52|320.42|6
1639456100000|2021-12-14 04:28:20|324.53|320.43|324.47|320.37|324.64|320.54|324.47|320.37|13
1639456110000|2021-12-14 04:28:30|324.46|320.36|324.44|320.34|324.59|320.49|324.36|320.26|14
1639456120000|2021-12-14 04:28:40|324.45|320.35|324.62|320.52|324.65|320.55|324.41|320.31|13
1639456130000|2021-12-14 04:28:50|324.65|320.55|324.58|320.48|324.65|320.55|324.58|320.48|6
1639456140000|2021-12-14 04:29:00|324.59|320.49|324.58|320.48|324.59|320.49|324.54|320.44|16
1639456150000|2021-12-14 04:29:10|324.52|320.42|324.51|320.41|324.6|320.5|324.5|320.4|15
1639456160000|2021-12-14 04:29:20|324.53|320.43|324.53|320.43|324.64|320.54|324.53|320.43|8
1639456170000|2021-12-14 04:29:30|324.54|320.44|324.23|320.13|324.54|320.44|324.17|320.07|28
1639456180000|2021-12-14 04:29:40|324.28|320.18|324.67|320.57|324.67|320.57|324.26|320.16|12
1639456190000|2021-12-14 04:29:50|324.75|320.65|324.6|320.5|324.75|320.65|324.6|320.5|8
1639456200000|2021-12-14 04:30:00|324.58|320.48|325.79|321.69|325.79|321.69|324.57|320.47|25
1639456210000|2021-12-14 04:30:10|325.8|321.7|329.52|325.42|329.75|325.65|325.8|321.7|35
1639456220000|2021-12-14 04:30:20|329.35|325.25|330.21|326.11|330.26|326.16|328.88|324.78|33
1639456230000|2021-12-14 04:30:30|330.12|326.02|328.6|324.5|330.12|326.02|328.56|324.46|29
1639456240000|2021-12-14 04:30:40|328.56|324.46|328.44|324.34|328.88|324.78|328.4|324.3|33
1639456250000|2021-12-14 04:30:50|328.43|324.33|328.68|324.58|329.24|325.14|328.38|324.28|26
1639456260000|2021-12-14 04:31:00|328.62|324.52|328.4|324.3|328.71|324.61|328.4|324.3|28
1639456270000|2021-12-14 04:31:10|328.37|324.27|328.52|324.42|328.54|324.44|328.21|324.11|32
1639456280000|2021-12-14 04:31:20|328.53|324.43|328.6|324.5|328.63|324.53|328.24|324.14|29
1639456290000|2021-12-14 04:31:30|328.57|324.47|328.47|324.37|328.57|324.47|328.42|324.32|25
1639456300000|2021-12-14 04:31:40|328.48|324.38|328.59|324.49|328.71|324.61|327.82|323.72|26
1639456310000|2021-12-14 04:31:50|328.58|324.48|328.13|324.03|328.6|324.5|328.13|324.03|25
1639456320000|2021-12-14 04:32:00|328.24|324.14|328.23|324.13|328.34|324.24|328.15|324.05|24
1639456330000|2021-12-14 04:32:10|328.26|324.16|327.93|323.83|328.27|324.17|327.77|323.67|18
1639456340000|2021-12-14 04:32:20|327.95|323.85|328.45|324.35|328.56|324.46|327.94|323.84|19
1639456350000|2021-12-14 04:32:30|328.35|324.25|328.38|324.28|328.51|324.41|328.27|324.17|27
1639456360000|2021-12-14 04:32:40|328.28|324.18|328.23|324.13|328.28|324.18|328.1|324|18
1639456370000|2021-12-14 04:32:50|328.22|324.12|328.45|324.35|328.54|324.44|328.22|324.12|17
1639456380000|2021-12-14 04:33:00|328.44|324.34|328.41|324.31|328.46|324.36|328.4|324.3|14
1639456390000|2021-12-14 04:33:10|328.35|324.25|328.39|324.29|328.54|324.44|328.35|324.25|20
1639456400000|2021-12-14 04:33:20|328.37|324.27|327.96|323.86|328.4|324.3|327.94|323.84|17
1639456410000|2021-12-14 04:33:30|327.88|323.78|327.19|323.09|327.88|323.78|327.19|323.09|34
1639456420000|2021-12-14 04:33:40|327.2|323.1|327.44|323.34|327.48|323.38|327.08|322.98|21
1639456430000|2021-12-14 04:33:50|327.4|323.3|327.44|323.34|327.46|323.36|327.35|323.25|16
1639456440000|2021-12-14 04:34:00|327.43|323.33|327.37|323.27|327.58|323.48|327.32|323.22|19
1639456450000|2021-12-14 04:34:10|327.33|323.23|327.21|323.11|327.33|323.23|327.16|323.06|13
1639456460000|2021-12-14 04:34:20|327.22|323.12|327.41|323.31|327.41|323.31|327.1|323|22
1639456470000|2021-12-14 04:34:30|327.39|323.29|327.36|323.26|327.49|323.39|327.31|323.21|21
1639456480000|2021-12-14 04:34:40|327.32|323.22|327.96|323.86|328.02|323.92|327.31|323.21|22
1639456490000|2021-12-14 04:34:50|328.02|323.92|327.64|323.54|328.02|323.92|327.61|323.51|15
1639456500000|2021-12-14 04:35:00|327.6|323.5|326.95|322.85|327.6|323.5|326.94|322.84|26
1639456510000|2021-12-14 04:35:10|326.92|322.82|326.87|322.77|326.92|322.82|326.83|322.73|18
1639456520000|2021-12-14 04:35:20|326.88|322.78|326.72|322.62|326.92|322.82|326.72|322.62|18
1639456530000|2021-12-14 04:35:30|326.68|322.58|326.75|322.65|326.84|322.74|326.61|322.51|29
1639456540000|2021-12-14 04:35:40|326.76|322.66|326.53|322.43|326.76|322.66|326.53|322.43|16
1639456550000|2021-12-14 04:35:50|326.51|322.41|326.71|322.61|326.72|322.62|326.46|322.36|13
1639456560000|2021-12-14 04:36:00|326.81|322.71|326.65|322.55|326.87|322.77|326.61|322.51|19
1639456570000|2021-12-14 04:36:10|326.76|322.66|326.7|322.6|326.78|322.68|326.58|322.48|8
1639456580000|2021-12-14 04:36:20|326.69|322.59|326.61|322.51|326.69|322.59|326.59|322.49|12
1639456590000|2021-12-14 04:36:30|326.6|322.5|326.43|322.33|326.71|322.61|326.43|322.33|19
1639456600000|2021-12-14 04:36:40|326.42|322.32|326.23|322.13|326.42|322.32|326.15|322.05|21
1639456610000|2021-12-14 04:36:50|326.24|322.14|326.17|322.07|326.25|322.15|326.06|321.96|15
1639456620000|2021-12-14 04:37:00|326.18|322.08|326.5|322.4|326.57|322.47|326.18|322.08|26
1639456630000|2021-12-14 04:37:10|326.54|322.44|326.39|322.29|326.65|322.55|326.39|322.29|28
1639456640000|2021-12-14 04:37:20|326.38|322.28|326.5|322.4|326.56|322.46|326.34|322.24|24
1639456650000|2021-12-14 04:37:30|326.47|322.37|326.39|322.29|326.49|322.39|326.31|322.21|19
1639456660000|2021-12-14 04:37:40|326.4|322.3|326.45|322.35|326.49|322.39|326.37|322.27|16
1639456670000|2021-12-14 04:37:50|326.51|322.41|326.62|322.52|326.79|322.69|326.48|322.38|22
1639456680000|2021-12-14 04:38:00|326.56|322.46|326.33|322.23|326.56|322.46|326.31|322.21|16
1639456690000|2021-12-14 04:38:10|326.15|322.05|325.68|321.58|326.15|322.05|325.63|321.53|20
1639456700000|2021-12-14 04:38:20|325.69|321.59|325.53|321.43|325.92|321.82|325.53|321.43|20
1639456710000|2021-12-14 04:38:30|325.52|321.42|325.74|321.64|325.89|321.79|325.5|321.4|16
1639456720000|2021-12-14 04:38:40|325.73|321.63|325.69|321.59|325.74|321.64|325.69|321.59|5
1639456730000|2021-12-14 04:38:50|325.62|321.52|325.39|321.29|325.73|321.63|325.37|321.27|26
1639456740000|2021-12-14 04:39:00|325.43|321.33|325.55|321.45|325.6|321.5|325.35|321.25|20
1639456750000|2021-12-14 04:39:10|325.56|321.46|325.67|321.57|325.73|321.63|325.53|321.43|20
1639456760000|2021-12-14 04:39:20|325.65|321.55|325.51|321.41|325.79|321.69|325.5|321.4|20
1639456770000|2021-12-14 04:39:30|325.53|321.43|325.65|321.55|325.65|321.55|325.44|321.34|23
1639456780000|2021-12-14 04:39:40|325.67|321.57|325.71|321.61|325.78|321.68|325.58|321.48|19
1639456790000|2021-12-14 04:39:50|325.7|321.6|325.58|321.48|325.74|321.64|325.58|321.48|23
1639456800000|2021-12-14 04:40:00|325.56|321.46|325.43|321.33|325.59|321.49|325.42|321.32|20
1639456810000|2021-12-14 04:40:10|325.44|321.34|325.55|321.45|325.58|321.48|325.43|321.33|15
1639456820000|2021-12-14 04:40:20|325.62|321.52|325.59|321.49|325.64|321.54|325.5|321.4|15
1639456830000|2021-12-14 04:40:30|325.48|321.38|325.42|321.32|325.54|321.44|325.37|321.27|22
1639456840000|2021-12-14 04:40:40|325.5|321.4|325.53|321.43|325.56|321.46|325.48|321.38|13
1639456850000|2021-12-14 04:40:50|325.41|321.31|325.5|321.4|325.61|321.51|325.41|321.31|15
1639456860000|2021-12-14 04:41:00|325.52|321.42|325.45|321.35|325.56|321.46|325.41|321.31|10
1639456870000|2021-12-14 04:41:10|325.38|321.28|325.65|321.55|325.74|321.64|325.38|321.28|23
1639456880000|2021-12-14 04:41:20|325.61|321.51|325.51|321.41|325.68|321.58|325.47|321.37|15
1639456890000|2021-12-14 04:41:30|325.48|321.38|325.24|321.14|325.48|321.38|325.24|321.14|17
1639456900000|2021-12-14 04:41:40|325.25|321.15|325.34|321.24|325.4|321.3|325.25|321.15|9
1639456910000|2021-12-14 04:41:50|325.4|321.3|325.3|321.2|325.43|321.33|325.27|321.17|19
1639456920000|2021-12-14 04:42:00|325.29|321.19|324.87|320.77|325.33|321.23|324.87|320.77|19
1639456930000|2021-12-14 04:42:10|324.84|320.74|324.92|320.82|324.95|320.85|324.84|320.74|11
1639456940000|2021-12-14 04:42:20|324.88|320.78|324.89|320.79|325.04|320.94|324.88|320.78|11
1639456950000|2021-12-14 04:42:30|324.88|320.78|324.86|320.76|324.9|320.8|324.82|320.72|14
1639456960000|2021-12-14 04:42:40|325.07|320.97|324.95|320.85|325.07|320.97|324.87|320.77|13
1639456970000|2021-12-14 04:42:50|324.94|320.84|324.99|320.89|325.07|320.97|324.93|320.83|12
1639456980000|2021-12-14 04:43:00|324.98|320.88|324.94|320.84|325.07|320.97|324.83|320.73|7
1639456990000|2021-12-14 04:43:10|324.95|320.85|325.66|321.56|325.66|321.56|324.95|320.85|21
1639457000000|2021-12-14 04:43:20|325.57|321.47|325.39|321.29|325.64|321.54|325.39|321.29|20
1639457010000|2021-12-14 04:43:30|325.4|321.3|325.4|321.3|325.4|321.3|325.27|321.17|15
1639457020000|2021-12-14 04:43:40|325.53|321.43|325.32|321.22|325.53|321.43|325.27|321.17|20
1639457030000|2021-12-14 04:43:50|325.33|321.23|325.39|321.29|325.41|321.31|325.31|321.21|10
1639457040000|2021-12-14 04:44:00|325.4|321.3|325.46|321.36|325.5|321.4|325.37|321.27|15
1639457050000|2021-12-14 04:44:10|325.47|321.37|325.52|321.42|325.56|321.46|325.45|321.35|17
1639457060000|2021-12-14 04:44:20|325.51|321.41|325.75|321.65|325.88|321.78|325.51|321.41|19
1639457070000|2021-12-14 04:44:30|325.79|321.69|325.63|321.53|325.83|321.73|325.63|321.53|12
1639457080000|2021-12-14 04:44:40|325.65|321.55|325.66|321.56|325.69|321.59|325.62|321.52|13
1639457090000|2021-12-14 04:44:50|325.63|321.53|325.67|321.57|325.83|321.73|325.63|321.53|10
1639457100000|2021-12-14 04:45:00|325.74|321.64|327.34|323.24|327.38|323.28|325.74|321.64|31
1639457110000|2021-12-14 04:45:10|327.32|323.22|327.36|323.26|327.42|323.32|327.2|323.1|22
1639457120000|2021-12-14 04:45:20|327.32|323.22|327.12|323.02|327.38|323.28|327.12|323.02|22
1639457130000|2021-12-14 04:45:30|327.1|323|326.57|322.47|327.11|323.01|326.4|322.3|18
1639457140000|2021-12-14 04:45:40|326.58|322.48|326.43|322.33|326.66|322.56|326.43|322.33|13
1639457150000|2021-12-14 04:45:50|326.42|322.32|326.56|322.46|326.62|322.52|326.42|322.32|16
1639457160000|2021-12-14 04:46:00|326.55|322.45|326.41|322.31|326.55|322.45|326.38|322.28|22
1639457170000|2021-12-14 04:46:10|326.43|322.33|326.3|322.2|326.43|322.33|326.17|322.07|26
1639457180000|2021-12-14 04:46:20|326.27|322.17|326.42|322.32|326.44|322.34|326.27|322.17|14
1639457190000|2021-12-14 04:46:30|326.43|322.33|326.39|322.29|326.46|322.36|326.31|322.21|22
1639457200000|2021-12-14 04:46:40|326.42|322.32|326.45|322.35|326.54|322.44|326.32|322.22|17
1639457210000|2021-12-14 04:46:50|326.39|322.29|326.39|322.29|326.44|322.34|326.37|322.27|10
1639457220000|2021-12-14 04:47:00|326.48|322.38|326.44|322.34|326.58|322.48|326.42|322.32|20
1639457230000|2021-12-14 04:47:10|326.4|322.3|326.39|322.29|326.54|322.44|326.32|322.22|16
1639457240000|2021-12-14 04:47:20|326.4|322.3|326.39|322.29|326.45|322.35|326.37|322.27|8
1639457250000|2021-12-14 04:47:30|326.44|322.34|326.52|322.42|326.64|322.54|326.35|322.25|19
1639457260000|2021-12-14 04:47:40|326.53|322.43|326.53|322.43|326.53|322.43|326.44|322.34|11
1639457270000|2021-12-14 04:47:50|326.54|322.44|326.54|322.44|326.64|322.54|326.47|322.37|13
1639457280000|2021-12-14 04:48:00|326.53|322.43|326.54|322.44|326.59|322.49|326.46|322.36|9
1639457290000|2021-12-14 04:48:10|326.61|322.51|326.67|322.57|326.78|322.68|326.54|322.44|13
1639457300000|2021-12-14 04:48:20|326.66|322.56|326.5|322.4|326.66|322.56|326.5|322.4|20
1639457310000|2021-12-14 04:48:30|326.51|322.41|326.49|322.39|326.59|322.49|326.4|322.3|17
1639457320000|2021-12-14 04:48:40|326.45|322.35|326.47|322.37|326.56|322.46|326.39|322.29|19
1639457330000|2021-12-14 04:48:50|326.48|322.38|326.46|322.36|326.48|322.38|326.46|322.36|2
1639457340000|2021-12-14 04:49:00|326.45|322.35|326.95|322.85|326.99|322.89|326.09|321.99|22
1639457350000|2021-12-14 04:49:10|326.94|322.84|326.66|322.56|327.21|323.11|326.66|322.56|22
1639457360000|2021-12-14 04:49:20|326.65|322.55|325.95|321.85|326.65|322.55|325.95|321.85|25
1639457370000|2021-12-14 04:49:30|325.94|321.84|326.8|322.7|326.8|322.7|325.73|321.63|26
1639457380000|2021-12-14 04:49:40|326.81|322.71|326.33|322.23|326.83|322.73|326.25|322.15|26
1639457390000|2021-12-14 04:49:50|326.32|322.22|325.69|321.59|326.32|322.22|325.52|321.42|29
1639457400000|2021-12-14 04:50:00|325.65|321.55|326.07|321.97|326.31|322.21|325.52|321.42|22
1639457410000|2021-12-14 04:50:10|326.06|321.96|325.78|321.68|326.36|322.26|325.78|321.68|24
1639457420000|2021-12-14 04:50:20|325.74|321.64|325.3|321.2|325.84|321.74|325.3|321.2|20
1639457430000|2021-12-14 04:50:30|325.21|321.11|325.43|321.33|325.43|321.33|324.86|320.76|22
1639457440000|2021-12-14 04:50:40|325.44|321.34|325.28|321.18|325.45|321.35|325.19|321.09|24
1639457450000|2021-12-14 04:50:50|325.29|321.19|325.22|321.12|325.29|321.19|325.21|321.11|21
1639457460000|2021-12-14 04:51:00|325.23|321.13|324.76|320.66|325.24|321.14|324.76|320.66|17
1639457470000|2021-12-14 04:51:10|324.68|320.58|324.68|320.58|324.79|320.69|324.49|320.39|22
1639457480000|2021-12-14 04:51:20|324.64|320.54|324.4|320.3|324.7|320.6|324.4|320.3|15
1639457490000|2021-12-14 04:51:30|324.42|320.32|324.58|320.48|324.59|320.49|324.3|320.2|14
1639457500000|2021-12-14 04:51:40|324.59|320.49|324.58|320.48|324.65|320.55|324.57|320.47|5
1639457510000|2021-12-14 04:51:50|324.53|320.43|324.57|320.47|324.7|320.6|324.53|320.43|21
1639457520000|2021-12-14 04:52:00|324.52|320.42|324.64|320.54|324.7|320.6|324.52|320.42|9
1639457530000|2021-12-14 04:52:10|324.63|320.53|324.48|320.38|324.64|320.54|324.41|320.31|13
1639457540000|2021-12-14 04:52:20|324.49|320.39|324.32|320.22|324.51|320.41|324.32|320.22|11
1639457550000|2021-12-14 04:52:30|324.41|320.31|324.57|320.47|324.57|320.47|324.41|320.31|12
1639457560000|2021-12-14 04:52:40|324.56|320.46|324.57|320.47|324.67|320.57|324.56|320.46|8
1639457570000|2021-12-14 04:52:50|324.56|320.46|324.4|320.3|324.57|320.47|324.32|320.22|24
1639457580000|2021-12-14 04:53:00|324.39|320.29|324.34|320.24|324.39|320.29|324.27|320.17|19
1639457590000|2021-12-14 04:53:10|324.33|320.23|324.33|320.23|324.36|320.26|324.21|320.11|15
1639457600000|2021-12-14 04:53:20|324.34|320.24|323.91|319.81|324.34|320.24|323.85|319.75|17
1639457610000|2021-12-14 04:53:30|323.85|319.75|322.68|318.58|323.85|319.75|322.67|318.57|31
1639457620000|2021-12-14 04:53:40|322.72|318.62|323.02|318.92|323.03|318.93|322.68|318.58|17
1639457630000|2021-12-14 04:53:50|323.03|318.93|323.04|318.94|323.09|318.99|322.98|318.88|20
1639457640000|2021-12-14 04:54:00|323.02|318.92|322.92|318.82|323.02|318.92|322.9|318.8|16
1639457650000|2021-12-14 04:54:10|322.94|318.84|323.29|319.19|323.48|319.38|322.92|318.82|28
1639457660000|2021-12-14 04:54:20|323.24|319.14|323.47|319.37|323.58|319.48|323.24|319.14|17
1639457670000|2021-12-14 04:54:30|323.48|319.38|323.59|319.49|323.61|319.51|323.47|319.37|14
1639457680000|2021-12-14 04:54:40|323.6|319.5|323.74|319.64|323.74|319.64|323.6|319.5|12
1639457690000|2021-12-14 04:54:50|323.73|319.63|323.82|319.72|323.82|319.72|323.63|319.53|14
1639457700000|2021-12-14 04:55:00|323.81|319.71|323.88|319.78|323.88|319.78|323.67|319.57|27
1639457710000|2021-12-14 04:55:10|323.91|319.81|323.84|319.74|323.91|319.81|323.83|319.73|10
1639457720000|2021-12-14 04:55:20|323.83|319.73|323.63|319.53|323.83|319.73|323.57|319.47|22
1639457730000|2021-12-14 04:55:30|323.64|319.54|323.9|319.8|323.92|319.82|323.6|319.5|15
1639457740000|2021-12-14 04:55:40|323.89|319.79|323.85|319.75|323.93|319.83|323.79|319.69|9
1639457750000|2021-12-14 04:55:50|323.9|319.8|323.89|319.79|323.97|319.87|323.83|319.73|11
1639457760000|2021-12-14 04:56:00|323.92|319.82|323.76|319.66|323.98|319.88|323.69|319.59|13
1639457770000|2021-12-14 04:56:10|323.78|319.68|323.73|319.63|323.87|319.77|323.72|319.62|14
1639457780000|2021-12-14 04:56:20|323.74|319.64|323.79|319.69|323.96|319.86|323.74|319.64|15
1639457790000|2021-12-14 04:56:30|323.82|319.72|323.83|319.73|323.83|319.73|323.79|319.69|9
1639457800000|2021-12-14 04:56:40|323.82|319.72|323.83|319.73|323.83|319.73|323.71|319.61|12
1639457810000|2021-12-14 04:56:50|323.84|319.74|323.94|319.84|323.95|319.85|323.84|319.74|7
1639457820000|2021-12-14 04:57:00|324.02|319.92|324.3|320.2|324.35|320.25|324|319.9|25
1639457830000|2021-12-14 04:57:10|324.29|320.19|324.53|320.43|324.53|320.43|324.29|320.19|19
1639457840000|2021-12-14 04:57:20|324.55|320.45|324.62|320.52|324.65|320.55|324.55|320.45|11
1639457850000|2021-12-14 04:57:30|324.63|320.53|324.73|320.63|324.73|320.63|324.62|320.52|8
1639457860000|2021-12-14 04:57:40|324.72|320.62|324.58|320.48|324.73|320.63|324.51|320.41|11
1639457870000|2021-12-14 04:57:50|324.57|320.47|324.51|320.41|324.62|320.52|324.51|320.41|14
1639457880000|2021-12-14 04:58:00|324.52|320.42|324.48|320.38|324.52|320.42|324.46|320.36|6
1639457890000|2021-12-14 04:58:10|324.54|320.44|324.54|320.44|324.71|320.61|324.53|320.43|12
1639457900000|2021-12-14 04:58:20|324.53|320.43|324.34|320.24|324.58|320.48|324.26|320.16|21
1639457910000|2021-12-14 04:58:30|324.36|320.26|324.55|320.45|324.55|320.45|324.28|320.18|18
1639457920000|2021-12-14 04:58:40|324.62|320.52|324.72|320.62|324.84|320.74|324.62|320.52|15
1639457930000|2021-12-14 04:58:50|324.7|320.6|324.8|320.7|324.8|320.7|324.7|320.6|15
1639457940000|2021-12-14 04:59:00|324.82|320.72|324.92|320.82|324.95|320.85|324.82|320.72|8
1639457950000|2021-12-14 04:59:10|324.83|320.73|324.71|320.61|324.83|320.73|324.7|320.6|13
1639457960000|2021-12-14 04:59:20|324.55|320.45|324.48|320.38|324.59|320.49|324.47|320.37|15
1639457970000|2021-12-14 04:59:30|324.54|320.44|324.66|320.56|324.68|320.58|324.54|320.44|8
1639457980000|2021-12-14 04:59:40|324.61|320.51|324.5|320.4|324.62|320.52|324.47|320.37|19
1639457990000|2021-12-14 04:59:50|324.49|320.39|324.48|320.38|324.49|320.39|324.47|320.37|4
1639458000000|2021-12-14 05:00:00|324.53|320.43|324.53|320.43|324.65|320.55|324.53|320.43|11
1639458010000|2021-12-14 05:00:10|324.54|320.44|324.65|320.55|324.66|320.56|324.5|320.4|19
1639458020000|2021-12-14 05:00:20|324.57|320.47|324.48|320.38|324.6|320.5|324.32|320.22|23
1639458030000|2021-12-14 05:00:30|324.47|320.37|324.66|320.56|324.7|320.6|324.47|320.37|15
1639458040000|2021-12-14 05:00:40|324.67|320.57|324.6|320.5|324.73|320.63|324.57|320.47|11
1639458050000|2021-12-14 05:00:50|324.61|320.51|324.71|320.61|324.73|320.63|324.57|320.47|17
1639458060000|2021-12-14 05:01:00|324.7|320.6|324.74|320.64|324.76|320.66|324.69|320.59|9
1639458070000|2021-12-14 05:01:10|324.85|320.75|324.71|320.61|324.85|320.75|324.71|320.61|8
1639458080000|2021-12-14 05:01:20|324.73|320.63|325.14|321.04|325.14|321.04|324.73|320.63|18
1639458090000|2021-12-14 05:01:30|325.15|321.05|325.4|321.3|325.43|321.33|325.15|321.05|19
1639458100000|2021-12-14 05:01:40|325.39|321.29|325.46|321.36|325.53|321.43|325.33|321.23|21
1639458110000|2021-12-14 05:01:50|325.45|321.35|325.32|321.22|325.45|321.35|325.28|321.18|19
1639458120000|2021-12-14 05:02:00|325.31|321.21|325.26|321.16|325.31|321.21|325.24|321.14|11
1639458130000|2021-12-14 05:02:10|325.27|321.17|325.29|321.19|325.37|321.27|325.24|321.14|19
1639458140000|2021-12-14 05:02:20|325.26|321.16|325.38|321.28|325.42|321.32|325.26|321.16|16
1639458150000|2021-12-14 05:02:30|325.39|321.29|325.36|321.26|325.4|321.3|325.32|321.22|14
1639458160000|2021-12-14 05:02:40|325.37|321.27|325.33|321.23|325.39|321.29|325.33|321.23|4
1639458170000|2021-12-14 05:02:50|325.34|321.24|325.5|321.4|325.54|321.44|325.34|321.24|15
1639458180000|2021-12-14 05:03:00|325.48|321.38|325.62|321.52|325.66|321.56|325.45|321.35|17
1639458190000|2021-12-14 05:03:10|325.58|321.48|325.5|321.4|325.64|321.54|325.44|321.34|11
1639458200000|2021-12-14 05:03:20|325.51|321.41|325.51|321.41|325.54|321.44|325.5|321.4|9
1639458210000|2021-12-14 05:03:30|325.55|321.45|325.28|321.18|325.55|321.45|325.25|321.15|19
1639458220000|2021-12-14 05:03:40|325.16|321.06|324.61|320.51|325.16|321.06|324.61|320.51|21
1639458230000|2021-12-14 05:03:50|324.6|320.5|324.54|320.44|324.65|320.55|324.53|320.43|19
1639458240000|2021-12-14 05:04:00|324.53|320.43|324.49|320.39|324.58|320.48|324.49|320.39|12
1639458250000|2021-12-14 05:04:10|324.48|320.38|324.5|320.4|324.58|320.48|324.46|320.36|17
1639458260000|2021-12-14 05:04:20|324.51|320.41|324.93|320.83|324.93|320.83|324.51|320.41|13
1639458270000|2021-12-14 05:04:30|324.95|320.85|324.93|320.83|325.05|320.95|324.93|320.83|11
1639458280000|2021-12-14 05:04:40|324.88|320.78|324.87|320.77|324.88|320.78|324.85|320.75|7
1639458290000|2021-12-14 05:04:50|324.83|320.73|324.83|320.73|324.9|320.8|324.83|320.73|11
1639458300000|2021-12-14 05:05:00|324.78|320.68|324.75|320.65|324.78|320.68|324.74|320.64|6
1639458310000|2021-12-14 05:05:10|324.73|320.63|324.72|320.62|324.78|320.68|324.72|320.62|10
1639458320000|2021-12-14 05:05:20|324.73|320.63|324.69|320.59|324.78|320.68|324.69|320.59|6
1639458330000|2021-12-14 05:05:30|324.71|320.61|324.84|320.74|324.85|320.75|324.7|320.6|15
1639458340000|2021-12-14 05:05:40|324.83|320.73|324.91|320.81|324.91|320.81|324.75|320.65|19
1639458350000|2021-12-14 05:05:50|324.9|320.8|324.75|320.65|324.9|320.8|324.73|320.63|12
1639458360000|2021-12-14 05:06:00|324.74|320.64|324.68|320.58|324.74|320.64|324.68|320.58|6
1639458370000|2021-12-14 05:06:10|324.63|320.53|324.46|320.36|324.63|320.53|324.45|320.35|14
1639458380000|2021-12-14 05:06:20|324.45|320.35|324.24|320.14|324.48|320.38|324.24|320.14|13
1639458390000|2021-12-14 05:06:30|324.19|320.09|323.86|319.76|324.27|320.17|323.85|319.75|29
1639458400000|2021-12-14 05:06:40|323.85|319.75|323.83|319.73|323.86|319.76|323.79|319.69|13
1639458410000|2021-12-14 05:06:50|323.8|319.7|323.53|319.43|323.8|319.7|323.53|319.43|16
1639458420000|2021-12-14 05:07:00|323.56|319.46|323.57|319.47|323.62|319.52|323.47|319.37|23
1639458430000|2021-12-14 05:07:10|323.51|319.41|323.43|319.33|323.57|319.47|323.31|319.21|25
1639458440000|2021-12-14 05:07:20|323.49|319.39|323.22|319.12|323.5|319.4|323.21|319.11|27
1639458450000|2021-12-14 05:07:30|323.23|319.13|323.24|319.14|323.28|319.18|323.22|319.12|9
1639458460000|2021-12-14 05:07:40|323.16|319.06|323.31|319.21|323.35|319.25|323.16|319.06|13
1639458470000|2021-12-14 05:07:50|323.19|319.09|323.28|319.18|323.3|319.2|323.12|319.02|15
1639458480000|2021-12-14 05:08:00|323.27|319.17|323.31|319.21|323.32|319.22|323.27|319.17|8
1639458490000|2021-12-14 05:08:10|323.3|319.2|323.23|319.13|323.33|319.23|323.23|319.13|12
1639458500000|2021-12-14 05:08:20|323.22|319.12|323.2|319.1|323.23|319.13|323.19|319.09|11
1639458510000|2021-12-14 05:08:30|323.21|319.11|323.24|319.14|323.24|319.14|323.12|319.02|12
1639458520000|2021-12-14 05:08:40|323.25|319.15|323.45|319.35|323.57|319.47|323.25|319.15|20
1639458530000|2021-12-14 05:08:50|323.46|319.36|323.43|319.33|323.46|319.36|323.32|319.22|13
1639458540000|2021-12-14 05:09:00|323.44|319.34|323.58|319.48|323.58|319.48|323.36|319.26|18
1639458550000|2021-12-14 05:09:10|323.59|319.49|323.74|319.64|323.78|319.68|323.59|319.49|8
1639458560000|2021-12-14 05:09:20|323.75|319.65|323.69|319.59|323.87|319.77|323.69|319.59|11
1639458570000|2021-12-14 05:09:30|323.68|319.58|323.37|319.27|323.68|319.58|323.37|319.27|20
1639458580000|2021-12-14 05:09:40|323.32|319.22|323.35|319.25|323.4|319.3|323.27|319.17|10
1639458590000|2021-12-14 05:09:50|323.32|319.22|323.32|319.22|323.37|319.27|323.24|319.14|15
1639458600000|2021-12-14 05:10:00|323.33|319.23|323.4|319.3|323.51|319.41|323.33|319.23|16
1639458610000|2021-12-14 05:10:10|323.42|319.32|323.7|319.6|323.7|319.6|323.42|319.32|20
1639458620000|2021-12-14 05:10:20|323.73|319.63|323.65|319.55|323.86|319.76|323.65|319.55|14
1639458630000|2021-12-14 05:10:30|323.6|319.5|323.47|319.37|323.67|319.57|323.47|319.37|19
1639458640000|2021-12-14 05:10:40|323.48|319.38|323.46|319.36|323.5|319.4|323.46|319.36|15
1639458650000|2021-12-14 05:10:50|323.42|319.32|323.42|319.32|323.51|319.41|323.34|319.24|11
1639458660000|2021-12-14 05:11:00|323.41|319.31|323.26|319.16|323.5|319.4|323.26|319.16|13
1639458670000|2021-12-14 05:11:10|323.05|318.95|322.81|318.71|323.05|318.95|322.81|318.71|17
1639458680000|2021-12-14 05:11:20|322.8|318.7|322.83|318.73|322.88|318.78|322.77|318.67|12
1639458690000|2021-12-14 05:11:30|322.82|318.72|322.71|318.61|322.85|318.75|322.68|318.58|11
1639458700000|2021-12-14 05:11:40|322.73|318.63|322.91|318.81|322.92|318.82|322.7|318.6|12
1639458710000|2021-12-14 05:11:50|322.88|318.78|322.82|318.72|322.93|318.83|322.82|318.72|11
1639458720000|2021-12-14 05:12:00|322.86|318.76|322.93|318.83|322.97|318.87|322.86|318.76|12
1639458730000|2021-12-14 05:12:10|322.92|318.82|322.82|318.72|322.93|318.83|322.82|318.72|9
1639458740000|2021-12-14 05:12:20|322.83|318.73|322.82|318.72|322.97|318.87|322.82|318.72|14
1639458750000|2021-12-14 05:12:30|322.81|318.71|322.76|318.66|322.87|318.77|322.7|318.6|9
1639458760000|2021-12-14 05:12:40|322.8|318.7|322.93|318.83|322.94|318.84|322.8|318.7|11
1639458770000|2021-12-14 05:12:50|322.92|318.82|322.85|318.75|322.97|318.87|322.85|318.75|13
1639458780000|2021-12-14 05:13:00|322.79|318.69|322.74|318.64|322.79|318.69|322.74|318.64|5
1639458790000|2021-12-14 05:13:10|322.68|318.58|322.52|318.42|322.76|318.66|322.52|318.42|14
1639458800000|2021-12-14 05:13:20|322.49|318.39|321.64|317.54|322.49|318.39|321.64|317.54|22
1639458810000|2021-12-14 05:13:30|321.65|317.55|321.6|317.5|321.84|317.74|321.59|317.49|27
1639458820000|2021-12-14 05:13:40|321.66|317.56|321.64|317.54|321.79|317.69|321.57|317.47|19
1639458830000|2021-12-14 05:13:50|321.73|317.63|321.55|317.45|321.73|317.63|321.37|317.27|19
1639458840000|2021-12-14 05:14:00|321.51|317.41|321.47|317.37|321.57|317.47|321.41|317.31|15
1639458850000|2021-12-14 05:14:10|321.44|317.34|321.49|317.39|321.61|317.51|321.43|317.33|19
1639458860000|2021-12-14 05:14:20|321.52|317.42|321.51|317.41|321.66|317.56|321.45|317.35|21
1639458870000|2021-12-14 05:14:30|321.52|317.42|321.46|317.36|321.52|317.42|321.42|317.32|18
1639458880000|2021-12-14 05:14:40|321.45|317.35|321.5|317.4|321.55|317.45|321.39|317.29|25
1639458890000|2021-12-14 05:14:50|321.49|317.39|321.63|317.53|321.63|317.53|321.47|317.37|17
1639458900000|2021-12-14 05:15:00|321.64|317.54|321.73|317.63|321.77|317.67|321.64|317.54|14
1639458910000|2021-12-14 05:15:10|321.76|317.66|322.43|318.33|322.44|318.34|321.76|317.66|18
1639458920000|2021-12-14 05:15:20|322.44|318.34|322.42|318.32|322.51|318.41|322.4|318.3|16
1639458930000|2021-12-14 05:15:30|322.4|318.3|322.42|318.32|322.5|318.4|322.35|318.25|16
1639458940000|2021-12-14 05:15:40|322.47|318.37|322.28|318.18|322.48|318.38|322.23|318.13|17
1639458950000|2021-12-14 05:15:50|322.29|318.19|321.95|317.85|322.47|318.37|321.92|317.82|22
1639458960000|2021-12-14 05:16:00|321.94|317.84|321.93|317.83|321.95|317.85|321.81|317.71|17
1639458970000|2021-12-14 05:16:10|321.95|317.85|321.74|317.64|321.99|317.89|321.74|317.64|15
1639458980000|2021-12-14 05:16:20|321.69|317.59|321.4|317.3|321.69|317.59|321.39|317.29|23
1639458990000|2021-12-14 05:16:30|321.43|317.33|321.48|317.38|321.52|317.42|321.39|317.29|17
1639459000000|2021-12-14 05:16:40|321.49|317.39|321.6|317.5|321.63|317.53|321.41|317.31|17
1639459010000|2021-12-14 05:16:50|321.56|317.46|321.81|317.71|321.81|317.71|321.55|317.45|16
1639459020000|2021-12-14 05:17:00|321.82|317.72|321.69|317.59|321.93|317.83|321.69|317.59|25
1639459030000|2021-12-14 05:17:10|321.67|317.57|321.63|317.53|321.68|317.58|321.63|317.53|7
1639459040000|2021-12-14 05:17:20|321.65|317.55|321.71|317.61|321.71|317.61|321.65|317.55|7
1639459050000|2021-12-14 05:17:30|321.7|317.6|321.84|317.74|321.86|317.76|321.7|317.6|13
1639459060000|2021-12-14 05:17:40|321.8|317.7|321.82|317.72|321.88|317.78|321.78|317.68|15
1639459070000|2021-12-14 05:17:50|321.83|317.73|321.94|317.84|321.95|317.85|321.83|317.73|13
1639459080000|2021-12-14 05:18:00|321.93|317.83|322.33|318.23|322.36|318.26|321.93|317.83|19
1639459090000|2021-12-14 05:18:10|322.34|318.24|322.42|318.32|322.63|318.53|322.34|318.24|20
1639459100000|2021-12-14 05:18:20|322.47|318.37|322.53|318.43|322.54|318.44|322.42|318.32|12
1639459110000|2021-12-14 05:18:30|322.52|318.42|322.83|318.73|322.84|318.74|322.52|318.42|10
1639459120000|2021-12-14 05:18:40|322.82|318.72|322.79|318.69|322.82|318.72|322.75|318.65|8
1639459130000|2021-12-14 05:18:50|322.8|318.7|322.65|318.55|322.81|318.71|322.63|318.53|16
1639459140000|2021-12-14 05:19:00|322.71|318.61|322.64|318.54|322.71|318.61|322.6|318.5|10
1639459150000|2021-12-14 05:19:10|322.66|318.56|322.73|318.63|322.79|318.69|322.64|318.54|9
1639459160000|2021-12-14 05:19:20|322.78|318.68|322.96|318.86|323.06|318.96|322.78|318.68|14
1639459170000|2021-12-14 05:19:30|322.95|318.85|322.93|318.83|322.95|318.85|322.91|318.81|6
1639459180000|2021-12-14 05:19:40|322.92|318.82|322.92|318.82|322.92|318.82|322.84|318.74|13
1639459190000|2021-12-14 05:19:50|322.93|318.83|322.91|318.81|322.93|318.83|322.91|318.81|4
1639459200000|2021-12-14 05:20:00|322.88|318.78|322.77|318.67|322.88|318.78|322.71|318.61|12
1639459210000|2021-12-14 05:20:10|322.74|318.64|322.73|318.63|322.75|318.65|322.72|318.62|8
1639459220000|2021-12-14 05:20:20|322.71|318.61|322.72|318.62|322.75|318.65|322.71|318.61|9
1639459230000|2021-12-14 05:20:30|322.76|318.66|322.72|318.62|322.76|318.66|322.66|318.56|10
1639459240000|2021-12-14 05:20:40|322.71|318.61|322.81|318.71|322.85|318.75|322.71|318.61|10
1639459250000|2021-12-14 05:20:50|322.82|318.72|323.01|318.91|323.01|318.91|322.78|318.68|19
1639459260000|2021-12-14 05:21:00|323.02|318.92|323.53|319.43|323.53|319.43|323.02|318.92|16
1639459270000|2021-12-14 05:21:10|323.54|319.44|323.4|319.3|323.64|319.54|323.4|319.3|21
1639459280000|2021-12-14 05:21:20|323.32|319.22|323.48|319.38|323.57|319.47|323.32|319.22|11
1639459290000|2021-12-14 05:21:30|323.49|319.39|323.59|319.49|323.62|319.52|323.46|319.36|14
1639459300000|2021-12-14 05:21:40|323.58|319.48|323.73|319.63|323.75|319.65|323.58|319.48|18
1639459310000|2021-12-14 05:21:50|323.71|319.61|323.75|319.65|323.75|319.65|323.67|319.57|15
1639459320000|2021-12-14 05:22:00|323.84|319.74|323.94|319.84|323.94|319.84|323.78|319.68|13
1639459330000|2021-12-14 05:22:10|323.92|319.82|323.76|319.66|324.29|320.19|323.75|319.65|24
1639459340000|2021-12-14 05:22:20|323.75|319.65|323.56|319.46|323.75|319.65|323.45|319.35|16
1639459350000|2021-12-14 05:22:30|323.55|319.45|323.83|319.73|323.83|319.73|323.55|319.45|21
1639459360000|2021-12-14 05:22:40|323.82|319.72|323.57|319.47|323.82|319.72|323.57|319.47|9
1639459370000|2021-12-14 05:22:50|323.56|319.46|323.56|319.46|323.63|319.53|323.54|319.44|11
1639459380000|2021-12-14 05:23:00|323.55|319.45|323.51|319.41|323.56|319.46|323.46|319.36|11
1639459390000|2021-12-14 05:23:10|323.5|319.4|323.41|319.31|323.5|319.4|323.4|319.3|22
1639459400000|2021-12-14 05:23:20|323.4|319.3|323.41|319.31|323.43|319.33|323.31|319.21|9
1639459410000|2021-12-14 05:23:30|323.46|319.36|323.45|319.35|323.52|319.42|323.43|319.33|13
1639459420000|2021-12-14 05:23:40|323.46|319.36|323.46|319.36|323.47|319.37|323.36|319.26|5
1639459430000|2021-12-14 05:23:50|323.45|319.35|323.42|319.32|323.45|319.35|323.35|319.25|12
1639459440000|2021-12-14 05:24:00|323.43|319.33|323.29|319.19|323.44|319.34|323.29|319.19|7
1639459450000|2021-12-14 05:24:10|323.42|319.32|323.44|319.34|323.46|319.36|323.36|319.26|11
1639459460000|2021-12-14 05:24:20|323.41|319.31|323.41|319.31|323.42|319.32|323.27|319.17|10
1639459470000|2021-12-14 05:24:30|323.38|319.28|323.34|319.24|323.39|319.29|323.26|319.16|10
1639459480000|2021-12-14 05:24:40|323.31|319.21|323.12|319.02|323.32|319.22|323.11|319.01|12
1639459490000|2021-12-14 05:24:50|323.11|319.01|323.09|318.99|323.11|319.01|323.05|318.95|4
1639459500000|2021-12-14 05:25:00|323.1|319|323.4|319.3|323.45|319.35|323.05|318.95|22
1639459510000|2021-12-14 05:25:10|323.39|319.29|323.31|319.21|323.39|319.29|323.16|319.06|15
1639459520000|2021-12-14 05:25:20|323.32|319.22|323.46|319.36|323.46|319.36|323.26|319.16|16
1639459530000|2021-12-14 05:25:30|323.48|319.38|323.82|319.72|323.82|319.72|323.48|319.38|24
1639459540000|2021-12-14 05:25:40|323.81|319.71|324.17|320.07|324.17|320.07|323.81|319.71|17
1639459550000|2021-12-14 05:25:50|324.18|320.08|324.19|320.09|324.22|320.12|324.14|320.04|18
1639459560000|2021-12-14 05:26:00|324.18|320.08|324.4|320.3|324.47|320.37|324.17|320.07|15
1639459570000|2021-12-14 05:26:10|324.41|320.31|324.12|320.02|324.41|320.31|324.05|319.95|19
1639459580000|2021-12-14 05:26:20|324.11|320.01|324.21|320.11|324.22|320.12|324.08|319.98|17
1639459590000|2021-12-14 05:26:30|324.24|320.14|324.51|320.41|324.54|320.44|324.24|320.14|17
1639459600000|2021-12-14 05:26:40|324.52|320.42|324.56|320.46|324.63|320.53|324.45|320.35|19
1639459610000|2021-12-14 05:26:50|324.54|320.44|324.53|320.43|324.57|320.47|324.52|320.42|14
1639459620000|2021-12-14 05:27:00|324.54|320.44|324.44|320.34|324.57|320.47|324.38|320.28|12
1639459630000|2021-12-14 05:27:10|324.41|320.31|324.15|320.05|324.41|320.31|324.15|320.05|17
1639459640000|2021-12-14 05:27:20|324.16|320.06|324.18|320.08|324.34|320.24|324.16|320.06|18
1639459650000|2021-12-14 05:27:30|324.17|320.07|324.22|320.12|324.22|320.12|324.13|320.03|12
1639459660000|2021-12-14 05:27:40|324.15|320.05|324.24|320.14|324.24|320.14|324.14|320.04|6
1639459670000|2021-12-14 05:27:50|324.2|320.1|324.44|320.34|324.48|320.38|324.2|320.1|21
1639459680000|2021-12-14 05:28:00|324.5|320.4|324.56|320.46|324.66|320.56|324.5|320.4|10
1639459690000|2021-12-14 05:28:10|324.59|320.49|324.73|320.63|324.73|320.63|324.58|320.48|12
1639459700000|2021-12-14 05:28:20|324.72|320.62|324.73|320.63|324.77|320.67|324.7|320.6|15
1639459710000|2021-12-14 05:28:30|324.72|320.62|324.64|320.54|324.74|320.64|324.6|320.5|26
1639459720000|2021-12-14 05:28:40|324.65|320.55|324.92|320.82|324.92|320.82|324.6|320.5|16
1639459730000|2021-12-14 05:28:50|324.88|320.78|324.73|320.63|324.88|320.78|324.73|320.63|10
1639459740000|2021-12-14 05:29:00|324.69|320.59|324.57|320.47|324.69|320.59|324.5|320.4|19
1639459750000|2021-12-14 05:29:10|324.58|320.48|324.53|320.43|324.59|320.49|324.52|320.42|13
1639459760000|2021-12-14 05:29:20|324.54|320.44|324.76|320.66|324.82|320.72|324.54|320.44|18
1639459770000|2021-12-14 05:29:30|324.75|320.65|324.82|320.72|324.86|320.76|324.74|320.64|13
1639459780000|2021-12-14 05:29:40|324.89|320.79|324.74|320.64|324.89|320.79|324.73|320.63|16
1639459790000|2021-12-14 05:29:50|324.82|320.72|324.86|320.76|324.86|320.76|324.78|320.68|18
1639459800000|2021-12-14 05:30:00|324.87|320.77|324.9|320.8|324.94|320.84|324.85|320.75|10
1639459810000|2021-12-14 05:30:10|324.91|320.81|324.71|320.61|324.97|320.87|324.65|320.55|11
1639459820000|2021-12-14 05:30:20|324.7|320.6|324.85|320.75|324.93|320.83|324.67|320.57|18
1639459830000|2021-12-14 05:30:30|324.86|320.76|324.82|320.72|324.89|320.79|324.71|320.61|17
1639459840000|2021-12-14 05:30:40|324.79|320.69|324.92|320.82|324.97|320.87|324.74|320.64|13
1639459850000|2021-12-14 05:30:50|324.95|320.85|324.65|320.55|325.05|320.95|324.64|320.54|19
1639459860000|2021-12-14 05:31:00|324.66|320.56|324.66|320.56|324.83|320.73|324.63|320.53|21
1639459870000|2021-12-14 05:31:10|324.65|320.55|324.62|320.52|324.69|320.59|324.59|320.49|12
1639459880000|2021-12-14 05:31:20|324.61|320.51|324.6|320.5|324.61|320.51|324.35|320.25|19
1639459890000|2021-12-14 05:31:30|324.73|320.63|324.69|320.59|324.76|320.66|324.65|320.55|14
1639459900000|2021-12-14 05:31:40|324.68|320.58|324.78|320.68|324.82|320.72|324.62|320.52|16
1639459910000|2021-12-14 05:31:50|324.79|320.69|324.75|320.65|324.83|320.73|324.71|320.61|20
1639459920000|2021-12-14 05:32:00|324.76|320.66|324.79|320.69|324.87|320.77|324.75|320.65|10
1639459930000|2021-12-14 05:32:10|324.83|320.73|324.76|320.66|324.92|320.82|324.76|320.66|15
1639459940000|2021-12-14 05:32:20|324.71|320.61|324.79|320.69|324.89|320.79|324.71|320.61|14
1639459950000|2021-12-14 05:32:30|324.78|320.68|324.93|320.83|324.93|320.83|324.77|320.67|12
1639459960000|2021-12-14 05:32:40|324.92|320.82|324.79|320.69|324.94|320.84|324.79|320.69|17
1639459970000|2021-12-14 05:32:50|324.8|320.7|324.97|320.87|324.97|320.87|324.8|320.7|15
1639459980000|2021-12-14 05:33:00|324.98|320.88|325.05|320.95|325.05|320.95|324.9|320.8|10
1639459990000|2021-12-14 05:33:10|325.06|320.96|325.33|321.23|325.38|321.28|325.05|320.95|15
1639460000000|2021-12-14 05:33:20|325.3|321.2|325.38|321.28|325.63|321.53|325.3|321.2|20
1639460010000|2021-12-14 05:33:30|325.39|321.29|325.41|321.31|325.43|321.33|325.23|321.13|16
1639460020000|2021-12-14 05:33:40|325.42|321.32|325.54|321.44|325.58|321.48|325.39|321.29|15
1639460030000|2021-12-14 05:33:50|325.48|321.38|325.51|321.41|325.51|321.41|325.37|321.27|11
1639460040000|2021-12-14 05:34:00|325.46|321.36|325.61|321.51|325.61|321.51|325.46|321.36|10
1639460050000|2021-12-14 05:34:10|325.59|321.49|325.55|321.45|325.61|321.51|325.51|321.41|10
1639460060000|2021-12-14 05:34:20|325.51|321.41|325.71|321.61|325.73|321.63|325.48|321.38|14
1639460070000|2021-12-14 05:34:30|325.67|321.57|326.14|322.04|326.23|322.13|325.67|321.57|19
1639460080000|2021-12-14 05:34:40|326.18|322.08|326.32|322.22|326.33|322.23|326.15|322.05|25
1639460090000|2021-12-14 05:34:50|326.26|322.16|326.25|322.15|326.35|322.25|326.15|322.05|13
1639460100000|2021-12-14 05:35:00|326.36|322.26|326.37|322.27|326.47|322.37|326.2|322.1|23
1639460110000|2021-12-14 05:35:10|326.33|322.23|326.45|322.35|326.48|322.38|326.22|322.12|14
1639460120000|2021-12-14 05:35:20|326.46|322.36|326.5|322.4|326.54|322.44|326.43|322.33|12
1639460130000|2021-12-14 05:35:30|326.49|322.39|326.34|322.24|326.51|322.41|326.34|322.24|10
1639460140000|2021-12-14 05:35:40|326.33|322.23|326.23|322.13|326.33|322.23|326.15|322.05|13
1639460150000|2021-12-14 05:35:50|326.24|322.14|325.96|321.86|326.38|322.28|325.96|321.86|21
1639460160000|2021-12-14 05:36:00|325.95|321.85|325.49|321.39|325.96|321.86|325.49|321.39|24
1639460170000|2021-12-14 05:36:10|325.52|321.42|325.49|321.39|325.57|321.47|325.46|321.36|18
1639460180000|2021-12-14 05:36:20|325.5|321.4|325.49|321.39|325.61|321.51|325.45|321.35|22
1639460190000|2021-12-14 05:36:30|325.48|321.38|325.56|321.46|325.59|321.49|325.48|321.38|12
1639460200000|2021-12-14 05:36:40|325.58|321.48|325.48|321.38|325.58|321.48|325.43|321.33|11
1639460210000|2021-12-14 05:36:50|325.46|321.36|325.5|321.4|325.51|321.41|325.45|321.35|13
1639460220000|2021-12-14 05:37:00|325.53|321.43|325.45|321.35|325.57|321.47|325.45|321.35|14
1639460230000|2021-12-14 05:37:10|325.47|321.37|325.54|321.44|325.54|321.44|325.46|321.36|13
1639460240000|2021-12-14 05:37:20|325.53|321.43|325.47|321.37|325.53|321.43|325.44|321.34|7
1639460250000|2021-12-14 05:37:30|325.48|321.38|325.55|321.45|325.56|321.46|325.47|321.37|16
1639460260000|2021-12-14 05:37:40|325.56|321.46|325.55|321.45|325.57|321.47|325.45|321.35|20
1639460270000|2021-12-14 05:37:50|325.53|321.43|325.54|321.44|325.59|321.49|325.52|321.42|11
1639460280000|2021-12-14 05:38:00|325.55|321.45|325.48|321.38|325.66|321.56|325.47|321.37|27
1639460290000|2021-12-14 05:38:10|325.53|321.43|325.49|321.39|325.54|321.44|325.41|321.31|16
1639460300000|2021-12-14 05:38:20|325.5|321.4|325.25|321.15|325.53|321.43|325.25|321.15|19
1639460310000|2021-12-14 05:38:30|325.28|321.18|325.26|321.16|325.41|321.31|325.25|321.15|16
1639460320000|2021-12-14 05:38:40|325.25|321.15|325.26|321.16|325.27|321.17|325.22|321.12|14
1639460330000|2021-12-14 05:38:50|325.23|321.13|325.35|321.25|325.35|321.25|325.18|321.08|16
1639460340000|2021-12-14 05:39:00|325.29|321.19|325.17|321.07|325.33|321.23|325.17|321.07|12
1639460350000|2021-12-14 05:39:10|325.22|321.12|325|320.9|325.22|321.12|324.96|320.86|13
1639460360000|2021-12-14 05:39:20|325.02|320.92|324.52|320.42|325.04|320.94|324.48|320.38|25
1639460370000|2021-12-14 05:39:30|324.53|320.43|324.7|320.6|324.7|320.6|324.5|320.4|15
1639460380000|2021-12-14 05:39:40|324.68|320.58|324.81|320.71|324.82|320.72|324.53|320.43|11
1639460390000|2021-12-14 05:39:50|324.83|320.73|324.83|320.73|324.84|320.74|324.83|320.73|5
1639460400000|2021-12-14 05:40:00|324.84|320.74|324.86|320.76|324.88|320.78|324.84|320.74|12
1639460410000|2021-12-14 05:40:10|324.87|320.77|324.79|320.69|324.87|320.77|324.79|320.69|6
1639460420000|2021-12-14 05:40:20|324.77|320.67|324.89|320.79|324.89|320.79|324.73|320.63|12
1639460430000|2021-12-14 05:40:30|324.88|320.78|324.87|320.77|324.92|320.82|324.84|320.74|10
1639460440000|2021-12-14 05:40:40|324.88|320.78|325.47|321.37|325.47|321.37|324.88|320.78|18
1639460450000|2021-12-14 05:40:50|325.51|321.41|325.52|321.42|325.54|321.44|325.51|321.41|4
1639460460000|2021-12-14 05:41:00|325.54|321.44|325.65|321.55|325.65|321.55|325.53|321.43|16
1639460470000|2021-12-14 05:41:10|325.7|321.6|325.83|321.73|325.83|321.73|325.65|321.55|14
1639460480000|2021-12-14 05:41:20|325.82|321.72|325.75|321.65|325.87|321.77|325.75|321.65|8
1639460490000|2021-12-14 05:41:30|325.78|321.68|325.71|321.61|325.78|321.68|325.66|321.56|14
1639460500000|2021-12-14 05:41:40|325.69|321.59|325.92|321.82|325.93|321.83|325.66|321.56|14
1639460510000|2021-12-14 05:41:50|325.98|321.88|325.8|321.7|325.98|321.88|325.78|321.68|19
1639460520000|2021-12-14 05:42:00|325.84|321.74|325.83|321.73|325.84|321.74|325.8|321.7|5
1639460530000|2021-12-14 05:42:10|325.88|321.78|325.69|321.59|325.88|321.78|325.69|321.59|13
1639460540000|2021-12-14 05:42:20|325.68|321.58|325.64|321.54|325.68|321.58|325.59|321.49|12
1639460550000|2021-12-14 05:42:30|325.69|321.59|325.48|321.38|325.69|321.59|325.43|321.33|16
1639460560000|2021-12-14 05:42:40|325.51|321.41|325.47|321.37|325.56|321.46|325.47|321.37|10
1639460570000|2021-12-14 05:42:50|325.48|321.38|325.56|321.46|325.71|321.61|325.48|321.38|16
1639460580000|2021-12-14 05:43:00|325.57|321.47|325.7|321.6|325.71|321.61|325.52|321.42|11
1639460590000|2021-12-14 05:43:10|325.61|321.51|325.74|321.64|325.82|321.72|325.61|321.51|12
1639460600000|2021-12-14 05:43:20|325.79|321.69|325.58|321.48|325.79|321.69|325.58|321.48|10
1639460610000|2021-12-14 05:43:30|325.6|321.5|325.55|321.45|325.62|321.52|325.46|321.36|20
1639460620000|2021-12-14 05:43:40|325.56|321.46|325.64|321.54|325.67|321.57|325.56|321.46|9
1639460630000|2021-12-14 05:43:50|325.68|321.58|325.74|321.64|325.74|321.64|325.63|321.53|13
1639460640000|2021-12-14 05:44:00|325.75|321.65|326.49|322.39|326.51|322.41|325.75|321.65|21
1639460650000|2021-12-14 05:44:10|326.48|322.38|326.52|322.42|326.52|322.42|326.48|322.38|9
1639460660000|2021-12-14 05:44:20|326.59|322.49|326.73|322.63|326.74|322.64|326.57|322.47|16
1639460670000|2021-12-14 05:44:30|326.72|322.62|326.66|322.56|326.74|322.64|326.6|322.5|12
1639460680000|2021-12-14 05:44:40|326.65|322.55|326.89|322.79|326.89|322.79|326.62|322.52|19
1639460690000|2021-12-14 05:44:50|326.87|322.77|326.84|322.74|326.95|322.85|326.84|322.74|14
1639460700000|2021-12-14 05:45:00|326.93|322.83|326.96|322.86|327.08|322.98|326.9|322.8|16
1639460710000|2021-12-14 05:45:10|326.93|322.83|327.01|322.91|327.07|322.97|326.88|322.78|17
1639460720000|2021-12-14 05:45:20|327.04|322.94|326.68|322.58|327.04|322.94|326.68|322.58|19
1639460730000|2021-12-14 05:45:30|326.71|322.61|326.58|322.48|326.71|322.61|326.49|322.39|18
1639460740000|2021-12-14 05:45:40|326.56|322.46|326.41|322.31|326.58|322.48|326.34|322.24|16
1639460750000|2021-12-14 05:45:50|326.4|322.3|325.76|321.66|326.41|322.31|325.75|321.65|28
1639460760000|2021-12-14 05:46:00|325.77|321.67|325.67|321.57|325.79|321.69|325.65|321.55|19
1639460770000|2021-12-14 05:46:10|325.65|321.55|325.42|321.32|325.72|321.62|325.42|321.32|24
1639460780000|2021-12-14 05:46:20|325.43|321.33|325.45|321.35|325.49|321.39|325.4|321.3|15
1639460790000|2021-12-14 05:46:30|325.46|321.36|324.8|320.7|325.52|321.42|324.79|320.69|25
1639460800000|2021-12-14 05:46:40|324.82|320.72|324.65|320.55|324.83|320.73|324.55|320.45|20
1639460810000|2021-12-14 05:46:50|324.64|320.54|323.98|319.88|324.64|320.54|323.97|319.87|26
1639460820000|2021-12-14 05:47:00|323.99|319.89|324.33|320.23|324.47|320.37|323.97|319.87|20
1639460830000|2021-12-14 05:47:10|324.34|320.24|324.48|320.38|324.51|320.41|324.33|320.23|15
1639460840000|2021-12-14 05:47:20|324.47|320.37|324.4|320.3|324.47|320.37|324.36|320.26|19
1639460850000|2021-12-14 05:47:30|324.41|320.31|324.33|320.23|324.43|320.33|324.31|320.21|13
1639460860000|2021-12-14 05:47:40|324.34|320.24|324.18|320.08|324.37|320.27|324.13|320.03|14
1639460870000|2021-12-14 05:47:50|324.22|320.12|324.26|320.16|324.35|320.25|324.22|320.12|12
1639460880000|2021-12-14 05:48:00|324.03|319.93|323.96|319.86|324.1|320|323.95|319.85|13
1639460890000|2021-12-14 05:48:10|323.95|319.85|323.99|319.89|324.12|320.02|323.95|319.85|21
1639460900000|2021-12-14 05:48:20|324.05|319.95|323.71|319.61|324.05|319.95|323.62|319.52|14
1639460910000|2021-12-14 05:48:30|323.72|319.62|324.01|319.91|324.01|319.91|323.59|319.49|25
1639460920000|2021-12-14 05:48:40|324.02|319.92|323.92|319.82|324.09|319.99|323.91|319.81|17
1639460930000|2021-12-14 05:48:50|323.91|319.81|323.95|319.85|324|319.9|323.8|319.7|17
1639460940000|2021-12-14 05:49:00|324|319.9|324.41|320.31|324.45|320.35|323.98|319.88|21
1639460950000|2021-12-14 05:49:10|324.5|320.4|324.32|320.22|324.51|320.41|324.31|320.21|12
1639460960000|2021-12-14 05:49:20|324.37|320.27|324.39|320.29|324.41|320.31|324.29|320.19|19
1639460970000|2021-12-14 05:49:30|324.36|320.26|324.09|319.99|324.42|320.32|324.09|319.99|16
1639460980000|2021-12-14 05:49:40|323.94|319.84|324.03|319.93|324.09|319.99|323.92|319.82|17
1639460990000|2021-12-14 05:49:50|324.09|319.99|324.08|319.98|324.15|320.05|324.08|319.98|10
1639461000000|2021-12-14 05:50:00|324.13|320.03|324.01|319.91|324.16|320.06|324.01|319.91|13
1639461010000|2021-12-14 05:50:10|324|319.9|323.92|319.82|324.04|319.94|323.89|319.79|16
1639461020000|2021-12-14 05:50:20|323.9|319.8|323.64|319.54|323.9|319.8|323.63|319.53|17
1639461030000|2021-12-14 05:50:30|323.66|319.56|323.73|319.63|323.73|319.63|323.63|319.53|14
1639461040000|2021-12-14 05:50:40|323.74|319.64|323.74|319.64|323.77|319.67|323.74|319.64|9
1639461050000|2021-12-14 05:50:50|323.73|319.63|323.73|319.63|323.74|319.64|323.71|319.61|4
1639461060000|2021-12-14 05:51:00|323.72|319.62|323.91|319.81|323.91|319.81|323.6|319.5|17
1639461070000|2021-12-14 05:51:10|323.93|319.83|323.85|319.75|324.06|319.96|323.84|319.74|22
1639461080000|2021-12-14 05:51:20|323.84|319.74|323.75|319.65|323.84|319.74|323.7|319.6|15
1639461090000|2021-12-14 05:51:30|323.71|319.61|323.66|319.56|323.74|319.64|323.63|319.53|12
1639461100000|2021-12-14 05:51:40|323.67|319.57|323.76|319.66|323.76|319.66|323.63|319.53|10
1639461110000|2021-12-14 05:51:50|323.75|319.65|323.7|319.6|323.76|319.66|323.7|319.6|8
1639461120000|2021-12-14 05:52:00|323.68|319.58|323.64|319.54|323.68|319.58|323.64|319.54|4
1639461130000|2021-12-14 05:52:10|323.65|319.55|322.92|318.82|323.67|319.57|322.84|318.74|25
1639461140000|2021-12-14 05:52:20|322.94|318.84|322.76|318.66|322.94|318.84|322.76|318.66|19
1639461150000|2021-12-14 05:52:30|322.74|318.64|322.62|318.52|322.77|318.67|322.56|318.46|20
1639461160000|2021-12-14 05:52:40|322.63|318.53|322.55|318.45|322.65|318.55|322.55|318.45|19
1639461170000|2021-12-14 05:52:50|322.54|318.44|322.55|318.45|322.69|318.59|322.46|318.36|19
1639461180000|2021-12-14 05:53:00|322.54|318.44|322.6|318.5|322.68|318.58|322.49|318.39|18
1639461190000|2021-12-14 05:53:10|322.59|318.49|322.41|318.31|322.61|318.51|322.41|318.31|21
1639461200000|2021-12-14 05:53:20|322.4|318.3|322.3|318.2|322.53|318.43|321.66|317.56|30
1639461210000|2021-12-14 05:53:30|322.28|318.18|322.38|318.28|322.51|318.41|322.19|318.09|23
1639461220000|2021-12-14 05:53:40|322.42|318.32|322.38|318.28|322.66|318.56|322.37|318.27|20
1639461230000|2021-12-14 05:53:50|322.36|318.26|322.03|317.93|322.37|318.27|322.03|317.93|15
1639461240000|2021-12-14 05:54:00|322.02|317.92|321.82|317.72|322.02|317.92|321.8|317.7|16
1639461250000|2021-12-14 05:54:10|321.85|317.75|321.98|317.88|322.11|318.01|321.85|317.75|22
1639461260000|2021-12-14 05:54:20|321.95|317.85|321.98|317.88|322.02|317.92|321.91|317.81|19
1639461270000|2021-12-14 05:54:30|321.99|317.89|323.27|319.17|323.27|319.17|321.98|317.88|33
1639461280000|2021-12-14 05:54:40|323.31|319.21|322.83|318.73|323.32|319.22|322.82|318.72|26
1639461290000|2021-12-14 05:54:50|322.77|318.67|322.49|318.39|322.82|318.72|322.48|318.38|28
1639461300000|2021-12-14 05:55:00|322.45|318.35|322.55|318.45|322.59|318.49|322.44|318.34|26
1639461310000|2021-12-14 05:55:10|322.58|318.48|322.72|318.62|322.72|318.62|322.58|318.48|10
1639461320000|2021-12-14 05:55:20|322.73|318.63|322.76|318.66|322.76|318.66|322.62|318.52|17
1639461330000|2021-12-14 05:55:30|322.77|318.67|322.75|318.65|322.8|318.7|322.6|318.5|20
1639461340000|2021-12-14 05:55:40|322.76|318.66|323.5|319.4|323.5|319.4|322.76|318.66|23
1639461350000|2021-12-14 05:55:50|323.49|319.39|323.42|319.32|323.52|319.42|323.4|319.3|13
1639461360000|2021-12-14 05:56:00|323.41|319.31|322.94|318.84|323.42|319.32|322.61|318.51|26
1639461370000|2021-12-14 05:56:10|322.93|318.83|322.63|318.53|323.06|318.96|322.63|318.53|17
1639461380000|2021-12-14 05:56:20|322.61|318.51|322.49|318.39|322.61|318.51|322.44|318.34|15
1639461390000|2021-12-14 05:56:30|322.48|318.38|322.32|318.22|322.52|318.42|322.27|318.17|21
1639461400000|2021-12-14 05:56:40|322.33|318.23|322.4|318.3|322.46|318.36|322.27|318.17|24
1639461410000|2021-12-14 05:56:50|322.38|318.28|322.3|318.2|322.43|318.33|322.29|318.19|17
1639461420000|2021-12-14 05:57:00|322.27|318.17|321.6|317.5|322.43|318.33|321.56|317.46|33
1639461430000|2021-12-14 05:57:10|321.67|317.57|321.81|317.71|321.85|317.75|321.65|317.55|17
1639461440000|2021-12-14 05:57:20|321.76|317.66|321.93|317.83|321.93|317.83|321.71|317.61|12
1639461450000|2021-12-14 05:57:30|321.94|317.84|322.26|318.16|322.26|318.16|321.92|317.82|15
1639461460000|2021-12-14 05:57:40|322.28|318.18|322.47|318.37|322.54|318.44|322.28|318.18|21
1639461470000|2021-12-14 05:57:50|322.53|318.43|323.86|319.76|323.97|319.87|322.52|318.42|28
1639461480000|2021-12-14 05:58:00|323.84|319.74|323.71|319.61|323.86|319.76|323.6|319.5|28
1639461490000|2021-12-14 05:58:10|323.85|319.75|323.62|319.52|323.86|319.76|323.58|319.48|19
1639461500000|2021-12-14 05:58:20|323.61|319.51|323.68|319.58|323.71|319.61|323.61|319.51|16
1639461510000|2021-12-14 05:58:30|323.75|319.65|323.82|319.72|323.83|319.73|323.65|319.55|23
1639461520000|2021-12-14 05:58:40|323.83|319.73|324.45|320.35|324.45|320.35|323.83|319.73|26
1639461530000|2021-12-14 05:58:50|324.38|320.28|324.44|320.34|324.47|320.37|324.33|320.23|24
1639461540000|2021-12-14 05:59:00|324.45|320.35|324.39|320.29|324.52|320.42|324.38|320.28|18
1639461550000|2021-12-14 05:59:10|324.38|320.28|323.56|319.46|324.38|320.28|323.56|319.46|22
1639461560000|2021-12-14 05:59:20|323.57|319.47|323.71|319.61|323.8|319.7|323.57|319.47|20
1639461570000|2021-12-14 05:59:30|323.7|319.6|323.42|319.32|323.7|319.6|323.41|319.31|18
1639461580000|2021-12-14 05:59:40|323.45|319.35|322.8|318.7|323.45|319.35|322.74|318.64|21
1639461590000|2021-12-14 05:59:50|322.79|318.69|322.83|318.73|322.83|318.73|322.71|318.61|13
1639461600000|2021-12-14 06:00:00|322.89|318.79|323.04|318.94|323.08|318.98|322.87|318.77|17
1639461610000|2021-12-14 06:00:10|323.07|318.97|323.03|318.93|323.11|319.01|322.95|318.85|10
1639461620000|2021-12-14 06:00:20|323.06|318.96|323.16|319.06|323.16|319.06|322.74|318.64|21
1639461630000|2021-12-14 06:00:30|323.17|319.07|323.55|319.45|323.55|319.45|323.17|319.07|16
1639461640000|2021-12-14 06:00:40|323.54|319.44|323.67|319.57|323.72|319.62|323.54|319.44|19
1639461650000|2021-12-14 06:00:50|323.68|319.58|323.59|319.49|323.68|319.58|323.58|319.48|11
1639461660000|2021-12-14 06:01:00|323.57|319.47|323.54|319.44|323.58|319.48|323.46|319.36|14
1639461670000|2021-12-14 06:01:10|323.56|319.46|323.83|319.73|323.83|319.73|323.54|319.44|11
1639461680000|2021-12-14 06:01:20|323.82|319.72|324.78|320.68|324.81|320.71|323.82|319.72|21
1639461690000|2021-12-14 06:01:30|324.9|320.8|325.79|321.69|325.8|321.7|324.9|320.8|30
1639461700000|2021-12-14 06:01:40|325.77|321.67|326.34|322.24|326.46|322.36|325.77|321.67|32
1639461710000|2021-12-14 06:01:50|326.21|322.11|327.18|323.08|327.18|323.08|326.12|322.02|25
1639461720000|2021-12-14 06:02:00|327.36|323.26|329.31|325.21|329.31|325.21|327.2|323.1|34
1639461730000|2021-12-14 06:02:10|329.3|325.2|331.23|327.13|331.47|327.37|329.29|325.19|34
1639461740000|2021-12-14 06:02:20|331.15|327.05|335.3|331.2|336.1|332|330.79|326.69|37
1639461750000|2021-12-14 06:02:30|335.29|331.19|335.27|331.17|338.55|334.45|334.8|330.7|37
1639461760000|2021-12-14 06:02:40|335.04|330.94|334.97|330.87|338.03|333.93|333.55|329.45|33
1639461770000|2021-12-14 06:02:50|335.11|331.01|334.5|330.4|336.92|332.82|334.5|330.4|33
1639461780000|2021-12-14 06:03:00|334.52|330.42|334.59|330.49|335.06|330.96|333.7|329.6|32
1639461790000|2021-12-14 06:03:10|334.58|330.48|334.52|330.42|334.58|330.48|333.36|329.26|34
1639461800000|2021-12-14 06:03:20|334.49|330.39|333.71|329.61|334.49|330.39|333.57|329.47|31
1639461810000|2021-12-14 06:03:30|333.51|329.41|332.67|328.57|333.51|329.41|332.37|328.27|32
1639461820000|2021-12-14 06:03:40|332.6|328.5|333.26|329.16|333.62|329.52|332.52|328.42|33
1639461830000|2021-12-14 06:03:50|333.21|329.11|333.51|329.41|333.51|329.41|333.11|329.01|26
1639461840000|2021-12-14 06:04:00|333.53|329.43|333.52|329.42|333.68|329.58|333.4|329.3|29
1639461850000|2021-12-14 06:04:10|333.5|329.4|332.7|328.6|333.5|329.4|332.69|328.59|34
1639461860000|2021-12-14 06:04:20|332.69|328.59|333.35|329.25|333.35|329.25|332.69|328.59|29
1639461870000|2021-12-14 06:04:30|333.34|329.24|333.69|329.59|333.75|329.65|333.32|329.22|27
1639461880000|2021-12-14 06:04:40|333.68|329.58|333.61|329.51|333.8|329.7|333.48|329.38|24
1639461890000|2021-12-14 06:04:50|333.62|329.52|333.25|329.15|333.64|329.54|333.25|329.15|23
1639461900000|2021-12-14 06:05:00|333.19|329.09|331.9|327.8|333.19|329.09|331.41|327.31|33
1639461910000|2021-12-14 06:05:10|331.89|327.79|331.71|327.61|332.16|328.06|331.68|327.58|29
1639461920000|2021-12-14 06:05:20|331.68|327.58|331.17|327.07|331.71|327.61|331.11|327.01|30
1639461930000|2021-12-14 06:05:30|331.15|327.05|330.13|326.03|331.15|327.05|330.13|326.03|34
1639461940000|2021-12-14 06:05:40|330.24|326.14|330|325.9|330.4|326.3|329.9|325.8|31
1639461950000|2021-12-14 06:05:50|330.02|325.92|330.22|326.12|330.28|326.18|329.84|325.74|29
1639461960000|2021-12-14 06:06:00|330.2|326.1|329.92|325.82|330.25|326.15|329.86|325.76|29
1639461970000|2021-12-14 06:06:10|329.96|325.86|330.41|326.31|330.81|326.71|329.94|325.84|32
1639461980000|2021-12-14 06:06:20|330.4|326.3|329.91|325.81|330.41|326.31|329.91|325.81|21
1639461990000|2021-12-14 06:06:30|329.9|325.8|329.82|325.72|330.11|326.01|329.77|325.67|25
1639462000000|2021-12-14 06:06:40|329.81|325.71|329.54|325.44|329.84|325.74|329.53|325.43|20
1639462010000|2021-12-14 06:06:50|329.5|325.4|328.6|324.5|329.59|325.49|328.6|324.5|31
1639462020000|2021-12-14 06:07:00|328.52|324.42|328.49|324.39|328.59|324.49|328.44|324.34|29
1639462030000|2021-12-14 06:07:10|328.58|324.48|329.22|325.12|329.52|325.42|328.56|324.46|28
1639462040000|2021-12-14 06:07:20|329.29|325.19|329.18|325.08|329.31|325.21|329.08|324.98|30
1639462050000|2021-12-14 06:07:30|329.19|325.09|329.24|325.14|329.24|325.14|329.1|325|24
1639462060000|2021-12-14 06:07:40|329.19|325.09|329.39|325.29|329.47|325.37|329.18|325.08|22
1639462070000|2021-12-14 06:07:50|329.4|325.3|329.31|325.21|329.53|325.43|329.29|325.19|30
1639462080000|2021-12-14 06:08:00|329.38|325.28|329.4|325.3|329.57|325.47|329.34|325.24|23
1639462090000|2021-12-14 06:08:10|329.41|325.31|329.18|325.08|329.45|325.35|329.11|325.01|25
1639462100000|2021-12-14 06:08:20|329.21|325.11|328.65|324.55|329.22|325.12|328.65|324.55|24
1639462110000|2021-12-14 06:08:30|328.76|324.66|327.99|323.89|328.76|324.66|327.99|323.89|28
1639462120000|2021-12-14 06:08:40|327.91|323.81|328.38|324.28|328.52|324.42|327.87|323.77|27
1639462130000|2021-12-14 06:08:50|328.41|324.31|328.49|324.39|328.61|324.51|328.39|324.29|24
1639462140000|2021-12-14 06:09:00|328.54|324.44|329.29|325.19|329.3|325.2|328.54|324.44|23
1639462150000|2021-12-14 06:09:10|329.35|325.25|329.36|325.26|329.48|325.38|329.23|325.13|16
1639462160000|2021-12-14 06:09:20|329.41|325.31|329.45|325.35|329.47|325.37|329.29|325.19|14
1639462170000|2021-12-14 06:09:30|329.46|325.36|328.59|324.49|329.53|325.43|328.59|324.49|22
1639462180000|2021-12-14 06:09:40|328.63|324.53|328.61|324.51|328.84|324.74|328.53|324.43|27
1639462190000|2021-12-14 06:09:50|328.57|324.47|328.77|324.67|329.22|325.12|328.57|324.47|22
1639462200000|2021-12-14 06:10:00|328.76|324.66|328.55|324.45|328.77|324.67|328.51|324.41|22
1639462210000|2021-12-14 06:10:10|328.52|324.42|328.55|324.45|328.61|324.51|328.52|324.42|13
1639462220000|2021-12-14 06:10:20|328.54|324.44|328.3|324.2|328.56|324.46|328.3|324.2|23
1639462230000|2021-12-14 06:10:30|328.26|324.16|327.74|323.64|328.26|324.16|327.74|323.64|29
1639462240000|2021-12-14 06:10:40|327.63|323.53|327.46|323.36|327.76|323.66|327.42|323.32|26
1639462250000|2021-12-14 06:10:50|327.44|323.34|327.01|322.91|327.6|323.5|326.64|322.54|34
1639462260000|2021-12-14 06:11:00|327.02|322.92|326.65|322.55|327.02|322.92|326.65|322.55|23
1639462270000|2021-12-14 06:11:10|326.61|322.51|326.96|322.86|327.27|323.17|326.58|322.48|27
1639462280000|2021-12-14 06:11:20|326.95|322.85|327.47|323.37|327.54|323.44|326.95|322.85|23
1639462290000|2021-12-14 06:11:30|327.49|323.39|327.73|323.63|327.76|323.66|327.47|323.37|17
1639462300000|2021-12-14 06:11:40|327.74|323.64|327.7|323.6|327.82|323.72|327.59|323.49|21
1639462310000|2021-12-14 06:11:50|327.71|323.61|327.81|323.71|327.88|323.78|327.66|323.56|14
1639462320000|2021-12-14 06:12:00|327.82|323.72|327.71|323.61|327.83|323.73|327.68|323.58|17
1639462330000|2021-12-14 06:12:10|327.72|323.62|327.69|323.59|327.8|323.7|327.69|323.59|20
1639462340000|2021-12-14 06:12:20|327.7|323.6|328.34|324.24|328.34|324.24|327.69|323.59|20
1639462350000|2021-12-14 06:12:30|328.38|324.28|328.36|324.26|328.49|324.39|328.22|324.12|28
1639462360000|2021-12-14 06:12:40|328.31|324.21|328.49|324.39|328.57|324.47|328.31|324.21|13
1639462370000|2021-12-14 06:12:50|328.48|324.38|328.45|324.35|328.54|324.44|328.4|324.3|13
1639462380000|2021-12-14 06:13:00|328.42|324.32|328.35|324.25|328.47|324.37|328.35|324.25|14
1639462390000|2021-12-14 06:13:10|328.32|324.22|328.5|324.4|328.5|324.4|328.32|324.22|21
1639462400000|2021-12-14 06:13:20|328.49|324.39|328.75|324.65|328.89|324.79|328.49|324.39|24
1639462410000|2021-12-14 06:13:30|328.76|324.66|329.1|325|329.1|325|328.76|324.66|14
1639462420000|2021-12-14 06:13:40|329.09|324.99|329.3|325.2|329.44|325.34|329.09|324.99|22
1639462430000|2021-12-14 06:13:50|329.28|325.18|329.63|325.53|329.63|325.53|329.23|325.13|27
1639462440000|2021-12-14 06:14:00|329.65|325.55|329.9|325.8|329.92|325.82|329.65|325.55|26
1639462450000|2021-12-14 06:14:10|329.89|325.79|329.46|325.36|329.89|325.79|329.36|325.26|27
1639462460000|2021-12-14 06:14:20|329.47|325.37|329.49|325.39|329.56|325.46|329.37|325.27|14
1639462470000|2021-12-14 06:14:30|329.5|325.4|329.46|325.36|329.66|325.56|329.45|325.35|21
1639462480000|2021-12-14 06:14:40|328.96|324.86|328.91|324.81|329|324.9|328.88|324.78|19
1639462490000|2021-12-14 06:14:50|328.9|324.8|328.64|324.54|328.9|324.8|328.63|324.53|24
1639462500000|2021-12-14 06:15:00|328.68|324.58|328.25|324.15|328.74|324.64|328.25|324.15|26
1639462510000|2021-12-14 06:15:10|328.26|324.16|327.55|323.45|328.29|324.19|327.55|323.45|24
1639462520000|2021-12-14 06:15:20|327.56|323.46|327.72|323.62|327.72|323.62|327.36|323.26|26
1639462530000|2021-12-14 06:15:30|327.68|323.58|327.63|323.53|327.68|323.58|327.46|323.36|22
1639462540000|2021-12-14 06:15:40|327.64|323.54|327.72|323.62|327.94|323.84|327.64|323.54|16
1639462550000|2021-12-14 06:15:50|327.79|323.69|328.39|324.29|328.5|324.4|327.73|323.63|25
1639462560000|2021-12-14 06:16:00|328.4|324.3|327.54|323.44|328.5|324.4|327.54|323.44|31
1639462570000|2021-12-14 06:16:10|327.5|323.4|326.87|322.77|327.59|323.49|326.87|322.77|32
1639462580000|2021-12-14 06:16:20|326.78|322.68|326.55|322.45|326.78|322.68|326.39|322.29|33
1639462590000|2021-12-14 06:16:30|326.54|322.44|326.63|322.53|326.73|322.63|326.42|322.32|22
1639462600000|2021-12-14 06:16:40|326.64|322.54|326.85|322.75|327.01|322.91|326.6|322.5|17
1639462610000|2021-12-14 06:16:50|326.86|322.76|326.6|322.5|327|322.9|326.47|322.37|24
1639462620000|2021-12-14 06:17:00|326.57|322.47|326.22|322.12|326.6|322.5|326.05|321.95|29
1639462630000|2021-12-14 06:17:10|326.24|322.14|326.16|322.06|326.27|322.17|326.06|321.96|19
1639462640000|2021-12-14 06:17:20|326.21|322.11|326.49|322.39|326.49|322.39|326.21|322.11|21
1639462650000|2021-12-14 06:17:30|326.48|322.38|326.23|322.13|326.48|322.38|326.17|322.07|24
1639462660000|2021-12-14 06:17:40|326.22|322.12|325.89|321.79|326.26|322.16|325.71|321.61|20
1639462670000|2021-12-14 06:17:50|325.74|321.64|325.57|321.47|325.81|321.71|325.53|321.43|23
1639462680000|2021-12-14 06:18:00|325.58|321.48|325.22|321.12|325.62|321.52|325.19|321.09|28
1639462690000|2021-12-14 06:18:10|325.19|321.09|325.22|321.12|325.22|321.12|324.63|320.53|33
1639462700000|2021-12-14 06:18:20|325.21|321.11|324.95|320.85|325.63|321.53|324.95|320.85|32
1639462710000|2021-12-14 06:18:30|324.85|320.75|325.26|321.16|325.26|321.16|324.79|320.69|27
1639462720000|2021-12-14 06:18:40|325.23|321.13|325.71|321.61|325.72|321.62|325.23|321.13|27
1639462730000|2021-12-14 06:18:50|325.6|321.5|327.44|323.34|327.44|323.34|325.6|321.5|29
1639462740000|2021-12-14 06:19:00|327.45|323.35|327.44|323.34|327.55|323.45|327.21|323.11|27
1639462750000|2021-12-14 06:19:10|327.41|323.31|328.3|324.2|328.31|324.21|327.41|323.31|33
1639462760000|2021-12-14 06:19:20|328.29|324.19|329.2|325.1|329.36|325.26|328.25|324.15|27
1639462770000|2021-12-14 06:19:30|329.3|325.2|329.8|325.7|329.8|325.7|329.26|325.16|24
1639462780000|2021-12-14 06:19:40|329.9|325.8|330.67|326.57|331.75|327.65|329.89|325.79|33
1639462790000|2021-12-14 06:19:50|330.74|326.64|331.62|327.52|331.62|327.52|330.74|326.64|28
1639462800000|2021-12-14 06:20:00|331.68|327.58|331.06|326.96|331.81|327.71|330.94|326.84|25
1639462810000|2021-12-14 06:20:10|330.89|326.79|330.57|326.47|330.94|326.84|330.57|326.47|32
1639462820000|2021-12-14 06:20:20|330.55|326.45|330.6|326.5|330.71|326.61|329.94|325.84|33
1639462830000|2021-12-14 06:20:30|330.66|326.56|331.27|327.17|331.27|327.17|330.59|326.49|28
1639462840000|2021-12-14 06:20:40|331.28|327.18|330.69|326.59|331.28|327.18|330.69|326.59|26
1639462850000|2021-12-14 06:20:50|330.39|326.29|329.98|325.88|330.39|326.29|329.88|325.78|26
1639462860000|2021-12-14 06:21:00|330.02|325.92|330.28|326.18|330.51|326.41|329.89|325.79|25
1639462870000|2021-12-14 06:21:10|330.25|326.15|329.42|325.32|330.25|326.15|329.37|325.27|30
1639462880000|2021-12-14 06:21:20|329.45|325.35|328.87|324.77|329.53|325.43|328.87|324.77|26
1639462890000|2021-12-14 06:21:30|328.92|324.82|329.18|325.08|329.23|325.13|328.85|324.75|22
1639462900000|2021-12-14 06:21:40|329.17|325.07|328.78|324.68|329.26|325.16|328.78|324.68|25
1639462910000|2021-12-14 06:21:50|328.73|324.63|328.57|324.47|328.77|324.67|328.39|324.29|35
1639462920000|2021-12-14 06:22:00|328.53|324.43|328.52|324.42|328.66|324.56|328.47|324.37|22
1639462930000|2021-12-14 06:22:10|328.54|324.44|328.35|324.25|328.54|324.44|328.16|324.06|28
1639462940000|2021-12-14 06:22:20|328.36|324.26|327.65|323.55|328.36|324.26|327.65|323.55|19
1639462950000|2021-12-14 06:22:30|327.64|323.54|327.83|323.73|327.89|323.79|327.44|323.34|27
1639462960000|2021-12-14 06:22:40|327.82|323.72|327.79|323.69|328.11|324.01|327.79|323.69|32
1639462970000|2021-12-14 06:22:50|327.87|323.77|328.34|324.24|328.41|324.31|327.87|323.77|21
1639462980000|2021-12-14 06:23:00|328.42|324.32|328.38|324.28|328.47|324.37|328.32|324.22|20
1639462990000|2021-12-14 06:23:10|328.36|324.26|328.74|324.64|328.74|324.64|328.33|324.23|22
1639463000000|2021-12-14 06:23:20|328.91|324.81|328.97|324.87|329.22|325.12|328.89|324.79|27
1639463010000|2021-12-14 06:23:30|329|324.9|329.37|325.27|329.66|325.56|329|324.9|28
1639463020000|2021-12-14 06:23:40|329.32|325.22|329.67|325.57|329.67|325.57|329.31|325.21|28
1639463030000|2021-12-14 06:23:50|329.7|325.6|329.62|325.52|329.74|325.64|329.52|325.42|28
1639463040000|2021-12-14 06:24:00|329.58|325.48|330.39|326.29|330.47|326.37|329.58|325.48|32
1639463050000|2021-12-14 06:24:10|330.46|326.36|330.34|326.24|330.57|326.47|329.96|325.86|30
1639463060000|2021-12-14 06:24:20|330.24|326.14|330.48|326.38|330.51|326.41|330.22|326.12|29
1639463070000|2021-12-14 06:24:30|330.47|326.37|330.85|326.75|330.85|326.75|330.41|326.31|24
1639463080000|2021-12-14 06:24:40|330.98|326.88|330.54|326.44|331.03|326.93|330.54|326.44|27
1639463090000|2021-12-14 06:24:50|330.53|326.43|330.89|326.79|330.94|326.84|330.5|326.4|26
1639463100000|2021-12-14 06:25:00|330.91|326.81|331.46|327.36|331.46|327.36|330.88|326.78|24
1639463110000|2021-12-14 06:25:10|331.38|327.28|332.29|328.19|332.29|328.19|331.37|327.27|30
1639463120000|2021-12-14 06:25:20|332.31|328.21|333.69|329.59|333.76|329.66|332.31|328.21|34
1639463130000|2021-12-14 06:25:30|333.67|329.57|333.49|329.39|333.67|329.57|332.84|328.74|28
1639463140000|2021-12-14 06:25:40|333.5|329.4|332.85|328.75|333.54|329.44|332.83|328.73|30
1639463150000|2021-12-14 06:25:50|332.76|328.66|332.98|328.88|333.05|328.95|332.66|328.56|25
1639463160000|2021-12-14 06:26:00|333|328.9|333.59|329.49|333.59|329.49|332.87|328.77|31
1639463170000|2021-12-14 06:26:10|333.66|329.56|333.66|329.56|333.87|329.77|333.59|329.49|23
1639463180000|2021-12-14 06:26:20|333.65|329.55|333.43|329.33|333.67|329.57|333.43|329.33|29
1639463190000|2021-12-14 06:26:30|333.36|329.26|332.75|328.65|333.37|329.27|332.73|328.63|26
1639463200000|2021-12-14 06:26:40|332.67|328.57|332.41|328.31|332.67|328.57|332.38|328.28|30
1639463210000|2021-12-14 06:26:50|332.39|328.29|331.6|327.5|332.41|328.31|331.6|327.5|32
1639463220000|2021-12-14 06:27:00|331.61|327.51|331.44|327.34|331.66|327.56|331.37|327.27|26
1639463230000|2021-12-14 06:27:10|331.42|327.32|331.54|327.44|331.54|327.44|331.27|327.17|24
1639463240000|2021-12-14 06:27:20|331.48|327.38|332.01|327.91|332.05|327.95|331.46|327.36|26
1639463250000|2021-12-14 06:27:30|332.02|327.92|333.21|329.11|333.63|329.53|331.81|327.71|33
1639463260000|2021-12-14 06:27:40|333.36|329.26|332.71|328.61|333.39|329.29|332.55|328.45|27
1639463270000|2021-12-14 06:27:50|332.72|328.62|333.19|329.09|333.19|329.09|332.72|328.62|27
1639463280000|2021-12-14 06:28:00|333.18|329.08|333.51|329.41|333.68|329.58|333.16|329.06|26
1639463290000|2021-12-14 06:28:10|333.61|329.51|334.57|330.47|334.62|330.52|333.5|329.4|26
1639463300000|2021-12-14 06:28:20|334.44|330.34|334.45|330.35|334.59|330.49|334.24|330.14|27
1639463310000|2021-12-14 06:28:30|334.42|330.32|335.22|331.12|335.22|331.12|334.34|330.24|23
1639463320000|2021-12-14 06:28:40|335.2|331.1|335.95|331.85|335.95|331.85|335.18|331.08|26
1639463330000|2021-12-14 06:28:50|335.9|331.8|335.07|330.97|335.9|331.8|334.54|330.44|33
1639463340000|2021-12-14 06:29:00|335.1|331|334.72|330.62|335.39|331.29|334.72|330.62|33
1639463350000|2021-12-14 06:29:10|334.71|330.61|334.24|330.14|334.72|330.62|334.12|330.02|32
1639463360000|2021-12-14 06:29:20|334.26|330.16|333.86|329.76|334.3|330.2|333.85|329.75|33
1639463370000|2021-12-14 06:29:30|333.87|329.77|333.84|329.74|334.51|330.41|333.8|329.7|27
1639463380000|2021-12-14 06:29:40|333.82|329.72|333.36|329.26|333.82|329.72|333.33|329.23|25
1639463390000|2021-12-14 06:29:50|333.38|329.28|333.24|329.14|333.38|329.28|332.46|328.36|31
1639463400000|2021-12-14 06:30:00|333.23|329.13|332.96|328.86|333.25|329.15|332.95|328.85|30
1639463410000|2021-12-14 06:30:10|332.86|328.76|333.38|329.28|333.42|329.32|332.86|328.76|27
1639463420000|2021-12-14 06:30:20|333.36|329.26|333.28|329.18|333.52|329.42|333.28|329.18|25
1639463430000|2021-12-14 06:30:30|333.3|329.2|332.91|328.81|333.36|329.26|332.91|328.81|25
1639463440000|2021-12-14 06:30:40|332.82|328.72|332.31|328.21|332.82|328.72|332.22|328.12|23
1639463450000|2021-12-14 06:30:50|332.3|328.2|332.32|328.22|332.42|328.32|332.24|328.14|28
1639463460000|2021-12-14 06:31:00|332.31|328.21|331.42|327.32|332.44|328.34|331.37|327.27|33
1639463470000|2021-12-14 06:31:10|331.41|327.31|331.82|327.72|331.83|327.73|331.34|327.24|28
1639463480000|2021-12-14 06:31:20|331.83|327.73|332.1|328|332.11|328.01|331.83|327.73|25
1639463490000|2021-12-14 06:31:30|332.09|327.99|332.3|328.2|332.4|328.3|331.96|327.86|26
1639463500000|2021-12-14 06:31:40|332.29|328.19|332.53|328.43|332.53|328.43|332.18|328.08|27
1639463510000|2021-12-14 06:31:50|332.46|328.36|332.74|328.64|332.83|328.73|332.46|328.36|28
1639463520000|2021-12-14 06:32:00|332.73|328.63|333.04|328.94|333.11|329.01|332.66|328.56|23
1639463530000|2021-12-14 06:32:10|333.09|328.99|332.87|328.77|333.32|329.22|332.87|328.77|30
1639463540000|2021-12-14 06:32:20|332.8|328.7|333.64|329.54|333.66|329.56|332.8|328.7|27
1639463550000|2021-12-14 06:32:30|333.68|329.58|333.53|329.43|333.75|329.65|333.53|329.43|28
1639463560000|2021-12-14 06:32:40|333.54|329.44|333.13|329.03|333.54|329.44|332.93|328.83|27
1639463570000|2021-12-14 06:32:50|333.14|329.04|333.06|328.96|333.16|329.06|332.95|328.85|21
1639463580000|2021-12-14 06:33:00|333.04|328.94|332.38|328.28|333.07|328.97|332.17|328.07|28
1639463590000|2021-12-14 06:33:10|332.39|328.29|331.47|327.37|332.39|328.29|331.45|327.35|32
1639463600000|2021-12-14 06:33:20|331.53|327.43|332.26|328.16|332.26|328.16|330.74|326.64|35
1639463610000|2021-12-14 06:33:30|332.18|328.08|331.64|327.54|332.31|328.21|331.59|327.49|22
1639463620000|2021-12-14 06:33:40|331.27|327.17|331.36|327.26|331.44|327.34|331.22|327.12|26
1639463630000|2021-12-14 06:33:50|331.35|327.25|331.74|327.64|331.75|327.65|331.17|327.07|25
1639463640000|2021-12-14 06:34:00|331.75|327.65|331.79|327.69|332.11|328.01|331.73|327.63|29
1639463650000|2021-12-14 06:34:10|331.75|327.65|332.32|328.22|332.32|328.22|331.7|327.6|22
1639463660000|2021-12-14 06:34:20|332.31|328.21|332.51|328.41|332.51|328.41|332.29|328.19|21
1639463670000|2021-12-14 06:34:30|332.47|328.37|332.62|328.52|332.68|328.58|332.44|328.34|24
1639463680000|2021-12-14 06:34:40|332.53|328.43|332.39|328.29|332.53|328.43|332.36|328.26|25
1639463690000|2021-12-14 06:34:50|332.32|328.22|331.84|327.74|332.39|328.29|331.84|327.74|25
1639463700000|2021-12-14 06:35:00|331.83|327.73|331.94|327.84|331.95|327.85|331.78|327.68|23
1639463710000|2021-12-14 06:35:10|331.93|327.83|332.36|328.26|332.4|328.3|331.93|327.83|22
1639463720000|2021-12-14 06:35:20|332.31|328.21|332.57|328.47|332.57|328.47|332.31|328.21|20
1639463730000|2021-12-14 06:35:30|332.53|328.43|332.43|328.33|332.72|328.62|332.43|328.33|29
1639463740000|2021-12-14 06:35:40|332.42|328.32|332.38|328.28|332.44|328.34|332.29|328.19|18
1639463750000|2021-12-14 06:35:50|332.37|328.27|331.89|327.79|332.37|328.27|331.88|327.78|28
1639463760000|2021-12-14 06:36:00|331.88|327.78|331.96|327.86|332.03|327.93|331.82|327.72|23
1639463770000|2021-12-14 06:36:10|331.94|327.84|332.87|328.77|332.92|328.82|331.92|327.82|31
1639463780000|2021-12-14 06:36:20|332.86|328.76|332.91|328.81|332.96|328.86|332.79|328.69|20
1639463790000|2021-12-14 06:36:30|332.94|328.84|332.96|328.86|333.07|328.97|332.93|328.83|19
1639463800000|2021-12-14 06:36:40|332.97|328.87|333.03|328.93|333.06|328.96|332.93|328.83|17
1639463810000|2021-12-14 06:36:50|333.02|328.92|333.64|329.54|334.09|329.99|333.01|328.91|21
1639463820000|2021-12-14 06:37:00|333.63|329.53|332.98|328.88|333.66|329.56|332.89|328.79|20
1639463830000|2021-12-14 06:37:10|332.93|328.83|332.5|328.4|333.12|329.02|332.49|328.39|22
1639463840000|2021-12-14 06:37:20|332.39|328.29|332.4|328.3|332.54|328.44|332.31|328.21|26
1639463850000|2021-12-14 06:37:30|332.41|328.31|332.61|328.51|332.7|328.6|332.41|328.31|26
1639463860000|2021-12-14 06:37:40|332.62|328.52|332.55|328.45|332.65|328.55|332.55|328.45|25
1639463870000|2021-12-14 06:37:50|332.56|328.46|332.61|328.51|332.61|328.51|332.54|328.44|16
1639463880000|2021-12-14 06:38:00|332.6|328.5|332.47|328.37|332.6|328.5|332.44|328.34|21
1639463890000|2021-12-14 06:38:10|332.42|328.32|332.4|328.3|332.48|328.38|332.4|328.3|16
1639463900000|2021-12-14 06:38:20|332.41|328.31|332.49|328.39|332.49|328.39|332.39|328.29|15
1639463910000|2021-12-14 06:38:30|332.39|328.29|332.56|328.46|332.56|328.46|332.27|328.17|14
1639463920000|2021-12-14 06:38:40|332.57|328.47|332.51|328.41|332.62|328.52|332.49|328.39|19
1639463930000|2021-12-14 06:38:50|332.5|328.4|332.45|328.35|332.65|328.55|332.4|328.3|16
1639463940000|2021-12-14 06:39:00|332.44|328.34|331.9|327.8|332.49|328.39|331.85|327.75|26
1639463950000|2021-12-14 06:39:10|331.91|327.81|331.9|327.8|331.95|327.85|331.71|327.61|21
1639463960000|2021-12-14 06:39:20|331.92|327.82|331.84|327.74|331.93|327.83|331.83|327.73|19
1639463970000|2021-12-14 06:39:30|331.83|327.73|331.93|327.83|332.05|327.95|331.81|327.71|22
1639463980000|2021-12-14 06:39:40|332.2|328.1|332.28|328.18|332.48|328.38|332.2|328.1|19
1639463990000|2021-12-14 06:39:50|332.41|328.31|330.76|326.66|332.43|328.33|330.74|326.64|31
1639464000000|2021-12-14 06:40:00|330.8|326.7|331.4|327.3|331.47|327.37|330.34|326.24|35
1639464010000|2021-12-14 06:40:10|331.37|327.27|331.45|327.35|331.67|327.57|331.35|327.25|32
1639464020000|2021-12-14 06:40:20|331.4|327.3|331.16|327.06|331.47|327.37|331.16|327.06|24
1639464030000|2021-12-14 06:40:30|331.07|326.97|330.61|326.51|331.08|326.98|330.61|326.51|26
1639464040000|2021-12-14 06:40:40|330.63|326.53|330.46|326.36|330.87|326.77|330.4|326.3|32
1639464050000|2021-12-14 06:40:50|330.47|326.37|330.45|326.35|330.51|326.41|330.39|326.29|21
1639464060000|2021-12-14 06:41:00|330.43|326.33|329.88|325.78|330.46|326.36|329.81|325.71|24
1639464070000|2021-12-14 06:41:10|329.94|325.84|329.99|325.89|330.08|325.98|329.89|325.79|19
1639464080000|2021-12-14 06:41:20|329.94|325.84|330.45|326.35|330.83|326.73|329.94|325.84|29
1639464090000|2021-12-14 06:41:30|330.44|326.34|330.43|326.33|330.5|326.4|330.3|326.2|18
1639464100000|2021-12-14 06:41:40|330.5|326.4|330.32|326.22|330.56|326.46|330.32|326.22|23
1639464110000|2021-12-14 06:41:50|330.33|326.23|329.59|325.49|330.39|326.29|329.39|325.29|27
1639464120000|2021-12-14 06:42:00|329.56|325.46|329.71|325.61|329.75|325.65|329.49|325.39|26
1639464130000|2021-12-14 06:42:10|329.7|325.6|330.39|326.29|330.4|326.3|329.7|325.6|23
1639464140000|2021-12-14 06:42:20|330.42|326.32|330.34|326.24|330.42|326.32|330.17|326.07|27
1639464150000|2021-12-14 06:42:30|330.37|326.27|330.06|325.96|330.4|326.3|330.04|325.94|21
1639464160000|2021-12-14 06:42:40|330.04|325.94|329.97|325.87|330.07|325.97|329.92|325.82|16
1639464170000|2021-12-14 06:42:50|329.96|325.86|330.4|326.3|330.53|326.43|329.88|325.78|20
1639464180000|2021-12-14 06:43:00|330.41|326.31|329.98|325.88|330.42|326.32|329.98|325.88|24
1639464190000|2021-12-14 06:43:10|330.01|325.91|330.05|325.95|330.14|326.04|329.98|325.88|22
1639464200000|2021-12-14 06:43:20|330.04|325.94|329.99|325.89|330.09|325.99|329.88|325.78|22
1639464210000|2021-12-14 06:43:30|329.98|325.88|329.96|325.86|330.18|326.08|329.96|325.86|18
1639464220000|2021-12-14 06:43:40|329.97|325.87|329.99|325.89|330.13|326.03|329.79|325.69|26
1639464230000|2021-12-14 06:43:50|329.88|325.78|328.88|324.78|329.88|325.78|328.88|324.78|36
1639464240000|2021-12-14 06:44:00|328.81|324.71|328.72|324.62|329.13|325.03|328.72|324.62|27
1639464250000|2021-12-14 06:44:10|328.71|324.61|329.1|325|329.15|325.05|328.7|324.6|26
1639464260000|2021-12-14 06:44:20|329.09|324.99|329.45|325.35|329.46|325.36|329|324.9|28
1639464270000|2021-12-14 06:44:30|329.49|325.39|329.68|325.58|329.81|325.71|329.48|325.38|22
1639464280000|2021-12-14 06:44:40|329.67|325.57|329.66|325.56|329.78|325.68|329.55|325.45|22
1639464290000|2021-12-14 06:44:50|329.57|325.47|329.85|325.75|329.93|325.83|329.54|325.44|22
1639464300000|2021-12-14 06:45:00|329.86|325.76|331.19|327.09|331.19|327.09|329.86|325.76|29
1639464310000|2021-12-14 06:45:10|331.18|327.08|331.6|327.5|331.77|327.67|331.18|327.08|30
1639464320000|2021-12-14 06:45:20|331.56|327.46|331.23|327.13|331.62|327.52|330.91|326.81|30
1639464330000|2021-12-14 06:45:30|331.22|327.12|331.71|327.61|331.71|327.61|331.21|327.11|28
1639464340000|2021-12-14 06:45:40|331.65|327.55|331.75|327.65|331.96|327.86|331.51|327.41|30
1639464350000|2021-12-14 06:45:50|331.76|327.66|331.8|327.7|331.91|327.81|331.63|327.53|26
1639464360000|2021-12-14 06:46:00|331.81|327.71|331.52|327.42|331.82|327.72|331.5|327.4|25
1639464370000|2021-12-14 06:46:10|331.51|327.41|330.54|326.44|331.51|327.41|330.49|326.39|32
1639464380000|2021-12-14 06:46:20|330.59|326.49|330.46|326.36|330.65|326.55|330.23|326.13|23
1639464390000|2021-12-14 06:46:30|330.48|326.38|330.48|326.38|330.64|326.54|330.39|326.29|28
1639464400000|2021-12-14 06:46:40|330.49|326.39|330.67|326.57|330.72|326.62|330.49|326.39|21
1639464410000|2021-12-14 06:46:50|330.69|326.59|331.5|327.4|331.69|327.59|330.61|326.51|22
1639464420000|2021-12-14 06:47:00|331.44|327.34|331.98|327.88|331.98|327.88|331.36|327.26|27
1639464430000|2021-12-14 06:47:10|331.96|327.86|332.88|328.78|332.88|328.78|331.89|327.79|30
1639464440000|2021-12-14 06:47:20|333|328.9|333.6|329.5|333.73|329.63|333|328.9|28
1639464450000|2021-12-14 06:47:30|333.59|329.49|333.27|329.17|333.87|329.77|333.22|329.12|29
1639464460000|2021-12-14 06:47:40|333.25|329.15|332.64|328.54|333.25|329.15|332.64|328.54|24
1639464470000|2021-12-14 06:47:50|332.67|328.57|332.83|328.73|332.91|328.81|332.63|328.53|20
1639464480000|2021-12-14 06:48:00|332.88|328.78|332.64|328.54|332.88|328.78|332.63|328.53|17
1639464490000|2021-12-14 06:48:10|332.63|328.53|331.77|327.67|332.63|328.53|331.77|327.67|22
1639464500000|2021-12-14 06:48:20|331.78|327.68|332.53|328.43|332.53|328.43|331.77|327.67|28
1639464510000|2021-12-14 06:48:30|332.54|328.44|332.62|328.52|332.63|328.53|332.4|328.3|27
1639464520000|2021-12-14 06:48:40|332.63|328.53|332.84|328.74|333.06|328.96|332.63|328.53|25
1639464530000|2021-12-14 06:48:50|332.88|328.78|332.75|328.65|332.91|328.81|332.69|328.59|26
1639464540000|2021-12-14 06:49:00|332.69|328.59|333.02|328.92|333.02|328.92|332.67|328.57|15
1639464550000|2021-12-14 06:49:10|332.98|328.88|333.3|329.2|333.3|329.2|332.77|328.67|22
1639464560000|2021-12-14 06:49:20|333.29|329.19|334.39|330.29|334.39|330.29|333.29|329.19|24
1639464570000|2021-12-14 06:49:30|334.27|330.17|333.95|329.85|334.32|330.22|333.79|329.69|26
1639464580000|2021-12-14 06:49:40|333.96|329.86|334.43|330.33|334.43|330.33|333.96|329.86|22
1639464590000|2021-12-14 06:49:50|334.32|330.22|336.3|332.2|336.3|332.2|334.32|330.22|28
1639464600000|2021-12-14 06:50:00|336.88|332.78|336.11|332.01|337.41|333.31|336.11|332.01|31
1639464610000|2021-12-14 06:50:10|336.1|332|335.98|331.88|336.37|332.27|335.72|331.62|33
1639464620000|2021-12-14 06:50:20|335.92|331.82|335.83|331.73|335.99|331.89|335.34|331.24|32
1639464630000|2021-12-14 06:50:30|335.81|331.71|335.46|331.36|335.82|331.72|335.44|331.34|29
1639464640000|2021-12-14 06:50:40|335.49|331.39|335.04|330.94|335.49|331.39|334.91|330.81|28
1639464650000|2021-12-14 06:50:50|335.02|330.92|335.56|331.46|335.73|331.63|335.02|330.92|32
1639464660000|2021-12-14 06:51:00|335.57|331.47|336.39|332.29|336.42|332.32|335.57|331.47|28
1639464670000|2021-12-14 06:51:10|336.31|332.21|335.86|331.76|336.31|332.21|335.53|331.43|34
1639464680000|2021-12-14 06:51:20|335.87|331.77|335.98|331.88|336.35|332.25|335.87|331.77|22
1639464690000|2021-12-14 06:51:30|335.92|331.82|335.91|331.81|336.01|331.91|335.72|331.62|22
1639464700000|2021-12-14 06:51:40|335.88|331.78|335.42|331.32|335.94|331.84|335.41|331.31|24
1639464710000|2021-12-14 06:51:50|335.43|331.33|335.46|331.36|335.46|331.36|335.3|331.2|23
1639464720000|2021-12-14 06:52:00|335.48|331.38|336.42|332.32|336.62|332.52|335.37|331.27|31
1639464730000|2021-12-14 06:52:10|336.39|332.29|336.27|332.17|336.46|332.36|336.03|331.93|28
1639464740000|2021-12-14 06:52:20|336.26|332.16|336.4|332.3|336.5|332.4|336.16|332.06|27
1639464750000|2021-12-14 06:52:30|336.41|332.31|336.47|332.37|336.7|332.6|336.4|332.3|24
1639464760000|2021-12-14 06:52:40|336.46|332.36|336.68|332.58|336.77|332.67|336.46|332.36|18
1639464770000|2021-12-14 06:52:50|336.67|332.57|336.81|332.71|336.84|332.74|336.67|332.57|17
1639464780000|2021-12-14 06:53:00|336.8|332.7|336.69|332.59|336.82|332.72|336.69|332.59|26
1639464790000|2021-12-14 06:53:10|336.74|332.64|338.37|334.27|338.39|334.29|336.71|332.61|28
1639464800000|2021-12-14 06:53:20|338.31|334.21|338.2|334.1|338.4|334.3|338.15|334.05|31
1639464810000|2021-12-14 06:53:30|338.18|334.08|340.59|336.49|340.59|336.49|338.18|334.08|27
1639464820000|2021-12-14 06:53:40|340.61|336.51|339.17|335.07|340.67|336.57|339.06|334.96|29
1639464830000|2021-12-14 06:53:50|339.19|335.09|340.26|336.16|340.26|336.16|339.07|334.97|23
1639464840000|2021-12-14 06:54:00|340.28|336.18|339.22|335.12|340.39|336.29|339.19|335.09|29
1639464850000|2021-12-14 06:54:10|339.23|335.13|339.48|335.38|339.51|335.41|339.05|334.95|34
1639464860000|2021-12-14 06:54:20|339.42|335.32|339.48|335.38|339.48|335.38|339.31|335.21|14
1639464870000|2021-12-14 06:54:30|339.54|335.44|339.8|335.7|339.8|335.7|339.05|334.95|20
1639464880000|2021-12-14 06:54:40|339.73|335.63|339.11|335.01|339.73|335.63|339.11|335.01|26
1639464890000|2021-12-14 06:54:50|339.01|334.91|339.72|335.62|339.78|335.68|338.99|334.89|27
1639464900000|2021-12-14 06:55:00|339.74|335.64|340.1|336|340.58|336.48|339.74|335.64|26
1639464910000|2021-12-14 06:55:10|340.09|335.99|338.62|334.52|340.09|335.99|338.58|334.48|33
1639464920000|2021-12-14 06:55:20|338.61|334.51|338.44|334.34|338.71|334.61|338.44|334.34|25
1639464930000|2021-12-14 06:55:30|338.47|334.37|338.26|334.16|338.62|334.52|338.26|334.16|23
1639464940000|2021-12-14 06:55:40|338.25|334.15|338.55|334.45|338.7|334.6|338.04|333.94|24
1639464950000|2021-12-14 06:55:50|338.62|334.52|339.42|335.32|339.42|335.32|338.62|334.52|26
1639464960000|2021-12-14 06:56:00|339.41|335.31|339.33|335.23|339.41|335.31|339.05|334.95|26
1639464970000|2021-12-14 06:56:10|339.32|335.22|340.16|336.06|340.21|336.11|339.32|335.22|28
1639464980000|2021-12-14 06:56:20|340.15|336.05|339.55|335.45|340.15|336.05|339.35|335.25|27
1639464990000|2021-12-14 06:56:30|339.62|335.52|339.46|335.36|339.74|335.64|339.45|335.35|28
1639465000000|2021-12-14 06:56:40|339.45|335.35|339.34|335.24|339.52|335.42|339.26|335.16|29
1639465010000|2021-12-14 06:56:50|339.33|335.23|339.53|335.43|339.54|335.44|339.24|335.14|27
1639465020000|2021-12-14 06:57:00|339.56|335.46|339.45|335.35|340.32|336.22|339.45|335.35|32
1639465030000|2021-12-14 06:57:10|339.43|335.33|339.46|335.36|339.58|335.48|339.37|335.27|23
1639465040000|2021-12-14 06:57:20|339.47|335.37|339.5|335.4|339.59|335.49|339.36|335.26|20
1639465050000|2021-12-14 06:57:30|339.49|335.39|339.59|335.49|339.69|335.59|339.37|335.27|30
1639465060000|2021-12-14 06:57:40|339.58|335.48|339.21|335.11|339.64|335.54|339.21|335.11|29
1639465070000|2021-12-14 06:57:50|339.2|335.1|338.9|334.8|339.2|335.1|338.81|334.71|23
1639465080000|2021-12-14 06:58:00|338.95|334.85|339.14|335.04|339.66|335.56|338.9|334.8|29
1639465090000|2021-12-14 06:58:10|339.15|335.05|339.55|335.45|339.55|335.45|339.04|334.94|23
1639465100000|2021-12-14 06:58:20|339.52|335.42|339.45|335.35|339.58|335.48|339.33|335.23|32
1639465110000|2021-12-14 06:58:30|339.5|335.4|338.62|334.52|339.5|335.4|338.57|334.47|29
1639465120000|2021-12-14 06:58:40|338.58|334.48|338.58|334.48|338.8|334.7|337.72|333.62|35
1639465130000|2021-12-14 06:58:50|338.57|334.47|338.49|334.39|338.58|334.48|338.42|334.32|25
1639465140000|2021-12-14 06:59:00|338.48|334.38|338.27|334.17|338.75|334.65|338.27|334.17|27
1639465150000|2021-12-14 06:59:10|338.26|334.16|338.37|334.27|338.5|334.4|338.15|334.05|30
1639465160000|2021-12-14 06:59:20|338.4|334.3|338.46|334.36|338.5|334.4|338.34|334.24|23
1639465170000|2021-12-14 06:59:30|338.41|334.31|338.5|334.4|338.5|334.4|338.32|334.22|24
1639465180000|2021-12-14 06:59:40|338.49|334.39|338.31|334.21|338.5|334.4|338.27|334.17|22
1639465190000|2021-12-14 06:59:50|338.33|334.23|338.43|334.33|338.44|334.34|338.21|334.11|16
1639465200000|2021-12-14 07:00:00|338.41|334.31|338.96|334.86|338.96|334.86|338.38|334.28|27
1639465210000|2021-12-14 07:00:10|338.95|334.85|339.29|335.19|339.39|335.29|338.75|334.65|22
1639465220000|2021-12-14 07:00:20|339.36|335.26|338.94|334.84|339.47|335.37|338.69|334.59|28
1639465230000|2021-12-14 07:00:30|338.95|334.85|338.85|334.75|339.02|334.92|338.83|334.73|27
1639465240000|2021-12-14 07:00:40|338.84|334.74|339.8|335.7|339.8|335.7|338.6|334.5|23
1639465250000|2021-12-14 07:00:50|339.86|335.76|339.5|335.4|339.86|335.76|339.42|335.32|31
1639465260000|2021-12-14 07:01:00|339.49|335.39|340.19|336.09|340.2|336.1|339.49|335.39|28
1639465270000|2021-12-14 07:01:10|340.21|336.11|340.7|336.6|340.7|336.6|340.19|336.09|30
1639465280000|2021-12-14 07:01:20|340.72|336.62|340.88|336.78|340.88|336.78|340.69|336.59|17
1639465290000|2021-12-14 07:01:30|340.91|336.81|341.98|337.88|342.68|338.58|340.91|336.81|36
1639465300000|2021-12-14 07:01:40|342.04|337.94|341.71|337.61|342.23|338.13|341.69|337.59|31
1639465310000|2021-12-14 07:01:50|341.7|337.6|341.97|337.87|342.23|338.13|341.69|337.59|25
1639465320000|2021-12-14 07:02:00|341.93|337.83|342.47|338.37|342.48|338.38|341.4|337.3|29
1639465330000|2021-12-14 07:02:10|342.58|338.48|342.44|338.34|343.46|339.36|342.44|338.34|31
1639465340000|2021-12-14 07:02:20|342.33|338.23|342.4|338.3|342.44|338.34|342.33|338.23|15
1639465350000|2021-12-14 07:02:30|342.48|338.38|341.89|337.79|342.63|338.53|341.89|337.79|28
1639465360000|2021-12-14 07:02:40|341.88|337.78|342|337.9|342.03|337.93|341.49|337.39|28
1639465370000|2021-12-14 07:02:50|342.06|337.96|341.79|337.69|342.32|338.22|341.79|337.69|23
1639465380000|2021-12-14 07:03:00|341.78|337.68|343.42|339.32|343.42|339.32|341.68|337.58|26
1639465390000|2021-12-14 07:03:10|343.2|339.1|343.4|339.3|343.45|339.35|342.95|338.85|30
1639465400000|2021-12-14 07:03:20|343.35|339.25|343.14|339.04|343.41|339.31|342.83|338.73|29
1639465410000|2021-12-14 07:03:30|343.15|339.05|343.32|339.22|343.46|339.36|342.87|338.77|30
1639465420000|2021-12-14 07:03:40|343.28|339.18|343.42|339.32|343.47|339.37|342.99|338.89|26
1639465430000|2021-12-14 07:03:50|343.34|339.24|344.45|340.35|344.55|340.45|343.26|339.16|27
1639465440000|2021-12-14 07:04:00|344.43|340.33|344.39|340.29|344.65|340.55|344.27|340.17|33
1639465450000|2021-12-14 07:04:10|344.41|340.31|344.15|340.05|344.53|340.43|344.14|340.04|28
1639465460000|2021-12-14 07:04:20|344.22|340.12|344.63|340.53|344.64|340.54|344.2|340.1|32
1639465470000|2021-12-14 07:04:30|344.64|340.54|344.24|340.14|344.65|340.55|344.24|340.14|30
1639465480000|2021-12-14 07:04:40|344.25|340.15|343.64|339.54|344.28|340.18|343.64|339.54|26
1639465490000|2021-12-14 07:04:50|343.65|339.55|343.42|339.32|343.7|339.6|343.32|339.22|26
1639465500000|2021-12-14 07:05:00|343.43|339.33|344.12|340.02|344.32|340.22|343.43|339.33|28
1639465510000|2021-12-14 07:05:10|344.2|340.1|343.44|339.34|344.26|340.16|343.38|339.28|25
1639465520000|2021-12-14 07:05:20|343.43|339.33|343.19|339.09|343.44|339.34|343.16|339.06|28
1639465530000|2021-12-14 07:05:30|343.2|339.1|343.3|339.2|343.85|339.75|343.2|339.1|31
1639465540000|2021-12-14 07:05:40|343.16|339.06|342.67|338.57|343.16|339.06|342.66|338.56|29
1639465550000|2021-12-14 07:05:50|342.66|338.56|342.22|338.12|342.66|338.56|342.22|338.12|28
1639465560000|2021-12-14 07:06:00|342.25|338.15|342.68|338.58|342.71|338.61|341.76|337.66|32
1639465570000|2021-12-14 07:06:10|342.63|338.53|342.42|338.32|342.63|338.53|342.42|338.32|23
1639465580000|2021-12-14 07:06:20|342.41|338.31|342.26|338.16|342.43|338.33|342.19|338.09|23
1639465590000|2021-12-14 07:06:30|342.39|338.29|342.37|338.27|342.43|338.33|342.22|338.12|18
1639465600000|2021-12-14 07:06:40|342.39|338.29|342.79|338.69|342.79|338.69|342.39|338.29|21
1639465610000|2021-12-14 07:06:50|342.8|338.7|342.63|338.53|342.81|338.71|342.63|338.53|22
1639465620000|2021-12-14 07:07:00|342.61|338.51|341.46|337.36|342.62|338.52|341.38|337.28|29
1639465630000|2021-12-14 07:07:10|341.45|337.35|342.06|337.96|342.25|338.15|341.39|337.29|18
1639465640000|2021-12-14 07:07:20|342.07|337.97|341.63|337.53|342.07|337.97|341.62|337.52|20
1639465650000|2021-12-14 07:07:30|341.57|337.47|341.31|337.21|341.57|337.47|341.31|337.21|26
1639465660000|2021-12-14 07:07:40|341.23|337.13|341.52|337.42|341.54|337.44|341.23|337.13|19
1639465670000|2021-12-14 07:07:50|341.53|337.43|341.49|337.39|341.55|337.45|341.44|337.34|17
1639465680000|2021-12-14 07:08:00|341.51|337.41|341.89|337.79|342.47|338.37|341.51|337.41|30
1639465690000|2021-12-14 07:08:10|341.9|337.8|341.43|337.33|341.9|337.8|341.42|337.32|22
1639465700000|2021-12-14 07:08:20|341.41|337.31|341.17|337.07|341.42|337.32|341.12|337.02|21
1639465710000|2021-12-14 07:08:30|341.18|337.08|341.16|337.06|341.28|337.18|341.07|336.97|24
1639465720000|2021-12-14 07:08:40|341.17|337.07|340.92|336.82|341.17|337.07|340.6|336.5|24
1639465730000|2021-12-14 07:08:50|340.93|336.83|340.85|336.75|340.94|336.84|340.85|336.75|17
1639465740000|2021-12-14 07:09:00|340.86|336.76|340.63|336.53|340.86|336.76|340.46|336.36|14
1639465750000|2021-12-14 07:09:10|340.61|336.51|340.73|336.63|340.73|336.63|340.55|336.45|17
1639465760000|2021-12-14 07:09:20|340.74|336.64|340.64|336.54|340.74|336.64|340.58|336.48|22
1639465770000|2021-12-14 07:09:30|340.63|336.53|340.63|336.53|340.8|336.7|340.54|336.44|24
1639465780000|2021-12-14 07:09:40|340.67|336.57|340.76|336.66|341.08|336.98|340.63|336.53|29
1639465790000|2021-12-14 07:09:50|340.75|336.65|340.67|336.57|340.88|336.78|340.67|336.57|17
1639465800000|2021-12-14 07:10:00|340.59|336.49|339.91|335.81|340.74|336.64|339.87|335.77|31
1639465810000|2021-12-14 07:10:10|339.92|335.82|339.55|335.45|340.15|336.05|339.55|335.45|31
1639465820000|2021-12-14 07:10:20|339.54|335.44|339.64|335.54|339.66|335.56|339.18|335.08|31
1639465830000|2021-12-14 07:10:30|339.65|335.55|339.96|335.86|340.08|335.98|339.65|335.55|26
1639465840000|2021-12-14 07:10:40|339.83|335.73|339.85|335.75|339.95|335.85|339.75|335.65|25
1639465850000|2021-12-14 07:10:50|339.84|335.74|339.63|335.53|339.84|335.74|339.6|335.5|26
1639465860000|2021-12-14 07:11:00|339.62|335.52|340.05|335.95|340.05|335.95|339.62|335.52|20
1639465870000|2021-12-14 07:11:10|340.1|336|340.82|336.72|341.02|336.92|340.1|336|24
1639465880000|2021-12-14 07:11:20|340.84|336.74|340.9|336.8|340.9|336.8|340.66|336.56|22
1639465890000|2021-12-14 07:11:30|340.89|336.79|340.81|336.71|340.94|336.84|340.67|336.57|28
1639465900000|2021-12-14 07:11:40|340.82|336.72|340.5|336.4|340.82|336.72|340.45|336.35|29
1639465910000|2021-12-14 07:11:50|340.48|336.38|340.62|336.52|340.62|336.52|340.48|336.38|23
1639465920000|2021-12-14 07:12:00|340.63|336.53|340.75|336.65|340.75|336.65|340.59|336.49|19
1639465930000|2021-12-14 07:12:10|340.76|336.66|340.83|336.73|340.84|336.74|340.69|336.59|18
1639465940000|2021-12-14 07:12:20|340.84|336.74|340.91|336.81|340.93|336.83|340.82|336.72|21
1639465950000|2021-12-14 07:12:30|340.93|336.83|341.62|337.52|341.62|337.52|340.93|336.83|22
1639465960000|2021-12-14 07:12:40|341.63|337.53|341.8|337.7|341.81|337.71|341.62|337.52|22
1639465970000|2021-12-14 07:12:50|341.83|337.73|341.42|337.32|341.91|337.81|341.42|337.32|26
1639465980000|2021-12-14 07:13:00|341.39|337.29|341.32|337.22|341.39|337.29|341.24|337.14|24
1639465990000|2021-12-14 07:13:10|341.3|337.2|341.39|337.29|341.47|337.37|341.28|337.18|16
1639466000000|2021-12-14 07:13:20|341.36|337.26|341.4|337.3|341.4|337.3|341.32|337.22|12
1639466010000|2021-12-14 07:13:30|341.32|337.22|340.8|336.7|341.37|337.27|340.8|336.7|17
1639466020000|2021-12-14 07:13:40|340.77|336.67|340.84|336.74|341.01|336.91|340.75|336.65|20
1639466030000|2021-12-14 07:13:50|340.83|336.73|341.24|337.14|341.32|337.22|340.83|336.73|14
1639466040000|2021-12-14 07:14:00|341.23|337.13|341.15|337.05|341.23|337.13|341.11|337.01|14
1639466050000|2021-12-14 07:14:10|341.14|337.04|340.41|336.31|341.22|337.12|340.41|336.31|25
1639466060000|2021-12-14 07:14:20|340.42|336.32|339.82|335.72|340.42|336.32|339.79|335.69|28
1639466070000|2021-12-14 07:14:30|339.76|335.66|339.64|335.54|339.77|335.67|339.62|335.52|13
1639466080000|2021-12-14 07:14:40|339.63|335.53|339.45|335.35|339.67|335.57|339.41|335.31|21
1639466090000|2021-12-14 07:14:50|339.46|335.36|339.39|335.29|339.53|335.43|339.37|335.27|18
1639466100000|2021-12-14 07:15:00|339.38|335.28|339.52|335.42|339.52|335.42|338.56|334.46|33
1639466110000|2021-12-14 07:15:10|339.66|335.56|339.62|335.52|339.67|335.57|339.49|335.39|26
1639466120000|2021-12-14 07:15:20|339.63|335.53|339.47|335.37|339.66|335.56|339.4|335.3|21
1639466130000|2021-12-14 07:15:30|339.55|335.45|340.13|336.03|340.13|336.03|339.55|335.45|23
1639466140000|2021-12-14 07:15:40|340.14|336.04|340.31|336.21|340.38|336.28|340.14|336.04|23
1639466150000|2021-12-14 07:15:50|340.32|336.22|341.14|337.04|341.19|337.09|340.27|336.17|26
1639466160000|2021-12-14 07:16:00|341.12|337.02|341.3|337.2|341.34|337.24|341.08|336.98|25
1639466170000|2021-12-14 07:16:10|341.23|337.13|340.61|336.51|341.5|337.4|340.61|336.51|28
1639466180000|2021-12-14 07:16:20|340.57|336.47|340.34|336.24|340.57|336.47|340.34|336.24|15
1639466190000|2021-12-14 07:16:30|340.33|336.23|340.49|336.39|340.52|336.42|340.31|336.21|18
1639466200000|2021-12-14 07:16:40|340.54|336.44|340.55|336.45|340.66|336.56|340.47|336.37|18
1639466210000|2021-12-14 07:16:50|340.58|336.48|340.56|336.46|340.58|336.48|340.48|336.38|15
1639466220000|2021-12-14 07:17:00|340.57|336.47|340.31|336.21|340.63|336.53|340.31|336.21|25
1639466230000|2021-12-14 07:17:10|340.33|336.23|339.99|335.89|340.37|336.27|339.88|335.78|27
1639466240000|2021-12-14 07:17:20|340|335.9|339.79|335.69|340.03|335.93|339.79|335.69|21
1639466250000|2021-12-14 07:17:30|339.77|335.67|339.82|335.72|339.82|335.72|339.68|335.58|16
1639466260000|2021-12-14 07:17:40|339.81|335.71|340.39|336.29|340.39|336.29|339.8|335.7|18
1639466270000|2021-12-14 07:17:50|340.4|336.3|340.42|336.32|340.42|336.32|340.32|336.22|16
1639466280000|2021-12-14 07:18:00|340.39|336.29|340.53|336.43|340.54|336.44|340.37|336.27|24
1639466290000|2021-12-14 07:18:10|340.54|336.44|340.71|336.61|340.71|336.61|340.51|336.41|14
1639466300000|2021-12-14 07:18:20|340.72|336.62|340.73|336.63|340.83|336.73|340.68|336.58|18
1639466310000|2021-12-14 07:18:30|340.74|336.64|341.03|336.93|341.39|337.29|340.74|336.64|28
1639466320000|2021-12-14 07:18:40|341.22|337.12|341.36|337.26|341.38|337.28|341.22|337.12|16
1639466330000|2021-12-14 07:18:50|341.34|337.24|341.3|337.2|341.42|337.32|341.29|337.19|26
1639466340000|2021-12-14 07:19:00|341.31|337.21|340.52|336.42|341.31|337.21|340.5|336.4|25
1639466350000|2021-12-14 07:19:10|340.53|336.43|340.63|336.53|340.64|336.54|340.5|336.4|15
1639466360000|2021-12-14 07:19:20|340.61|336.51|341.01|336.91|341.03|336.93|340.61|336.51|22
1639466370000|2021-12-14 07:19:30|341.02|336.92|341.39|337.29|341.43|337.33|341.02|336.92|17
1639466380000|2021-12-14 07:19:40|341.4|337.3|341.68|337.58|341.69|337.59|341.39|337.29|21
1639466390000|2021-12-14 07:19:50|341.69|337.59|342.13|338.03|342.18|338.08|341.69|337.59|30
1639466400000|2021-12-14 07:20:00|342.07|337.97|341.51|337.41|342.07|337.97|341.38|337.28|24
1639466410000|2021-12-14 07:20:10|341.54|337.44|341.33|337.23|341.54|337.44|341.33|337.23|16
1639466420000|2021-12-14 07:20:20|341.3|337.2|341.54|337.44|341.55|337.45|341.11|337.01|24
1639466430000|2021-12-14 07:20:30|341.55|337.45|341.45|337.35|341.56|337.46|341.43|337.33|21
1639466440000|2021-12-14 07:20:40|341.44|337.34|340.91|336.81|341.47|337.37|340.87|336.77|22
1639466450000|2021-12-14 07:20:50|340.92|336.82|340.92|336.82|340.99|336.89|340.86|336.76|17
1639466460000|2021-12-14 07:21:00|340.91|336.81|340.72|336.62|340.91|336.81|340.68|336.58|16
1639466470000|2021-12-14 07:21:10|340.83|336.73|340.56|336.46|340.83|336.73|340.47|336.37|27
1639466480000|2021-12-14 07:21:20|340.46|336.36|340.49|336.39|340.54|336.44|340.46|336.36|8
1639466490000|2021-12-14 07:21:30|340.48|336.38|340.29|336.19|340.51|336.41|340.28|336.18|18
1639466500000|2021-12-14 07:21:40|340.28|336.18|340.4|336.3|340.45|336.35|340.28|336.18|15
1639466510000|2021-12-14 07:21:50|340.38|336.28|340.36|336.26|340.39|336.29|340.3|336.2|12
1639466520000|2021-12-14 07:22:00|340.33|336.23|339.92|335.82|340.34|336.24|339.92|335.82|19
1639466530000|2021-12-14 07:22:10|339.91|335.81|339.9|335.8|339.96|335.86|339.86|335.76|12
1639466540000|2021-12-14 07:22:20|339.91|335.81|339.93|335.83|340.09|335.99|339.91|335.81|19
1639466550000|2021-12-14 07:22:30|339.92|335.82|339.53|335.43|339.92|335.82|339.47|335.37|19
1639466560000|2021-12-14 07:22:40|339.44|335.34|339.35|335.25|339.5|335.4|339.31|335.21|22
1639466570000|2021-12-14 07:22:50|339.31|335.21|338.92|334.82|339.34|335.24|338.8|334.7|23
1639466580000|2021-12-14 07:23:00|338.93|334.83|339.02|334.92|339.02|334.92|338.86|334.76|15
1639466590000|2021-12-14 07:23:10|339.03|334.93|339.03|334.93|339.12|335.02|339|334.9|14
1639466600000|2021-12-14 07:23:20|339.01|334.91|339.44|335.34|339.49|335.39|338.89|334.79|17
1639466610000|2021-12-14 07:23:30|339.42|335.32|339.72|335.62|339.72|335.62|339.42|335.32|19
1639466620000|2021-12-14 07:23:40|339.73|335.63|339.95|335.85|340.04|335.94|339.73|335.63|18
1639466630000|2021-12-14 07:23:50|339.97|335.87|339.8|335.7|340|335.9|339.8|335.7|15
1639466640000|2021-12-14 07:24:00|339.78|335.68|339.45|335.35|339.8|335.7|339.45|335.35|16
1639466650000|2021-12-14 07:24:10|339.46|335.36|338.98|334.88|339.56|335.46|338.98|334.88|17
1639466660000|2021-12-14 07:24:20|338.99|334.89|339.41|335.31|339.46|335.36|338.94|334.84|20
1639466670000|2021-12-14 07:24:30|339.4|335.3|339.3|335.2|339.4|335.3|339.24|335.14|22
1639466680000|2021-12-14 07:24:40|339.27|335.17|339.42|335.32|339.42|335.32|339.1|335|20
1639466690000|2021-12-14 07:24:50|339.43|335.33|339.45|335.35|339.63|335.53|339.34|335.24|26
1639466700000|2021-12-14 07:25:00|339.39|335.29|339.37|335.27|339.45|335.35|339.28|335.18|22
1639466710000|2021-12-14 07:25:10|339.38|335.28|339.18|335.08|339.52|335.42|339.18|335.08|20
1639466720000|2021-12-14 07:25:20|339.15|335.05|338.58|334.48|339.23|335.13|338.56|334.46|25
1639466730000|2021-12-14 07:25:30|338.59|334.49|338.92|334.82|338.92|334.82|338.58|334.48|17
1639466740000|2021-12-14 07:25:40|338.9|334.8|338.78|334.68|338.93|334.83|338.69|334.59|21
1639466750000|2021-12-14 07:25:50|338.79|334.69|338.44|334.34|338.79|334.69|338.39|334.29|20
1639466760000|2021-12-14 07:26:00|338.4|334.3|338.3|334.2|338.57|334.47|338.26|334.16|26
1639466770000|2021-12-14 07:26:10|338.23|334.13|338.37|334.27|338.43|334.33|338.2|334.1|20
1639466780000|2021-12-14 07:26:20|338.4|334.3|338.51|334.41|338.52|334.42|338.32|334.22|22
1639466790000|2021-12-14 07:26:30|338.54|334.44|338.46|334.36|338.6|334.5|338.42|334.32|26
1639466800000|2021-12-14 07:26:40|338.45|334.35|338.39|334.29|338.49|334.39|338.37|334.27|15
1639466810000|2021-12-14 07:26:50|338.38|334.28|338.44|334.34|338.49|334.39|338.38|334.28|15
1639466820000|2021-12-14 07:27:00|338.38|334.28|338.44|334.34|338.44|334.34|338.38|334.28|4
1639466830000|2021-12-14 07:27:10|338.46|334.36|338.69|334.59|338.69|334.59|338.38|334.28|12
1639466840000|2021-12-14 07:27:20|338.66|334.56|338.7|334.6|338.7|334.6|338.66|334.56|4
1639466850000|2021-12-14 07:27:30|338.71|334.61|338.71|334.61|338.71|334.61|338.58|334.48|12
1639466860000|2021-12-14 07:27:40|338.7|334.6|338.7|334.6|338.7|334.6|338.68|334.58|3
1639466870000|2021-12-14 07:27:50|338.78|334.68|338.7|334.6|338.96|334.86|338.7|334.6|13
1639466880000|2021-12-14 07:28:00|338.71|334.61|338.5|334.4|338.73|334.63|338.5|334.4|12
1639466890000|2021-12-14 07:28:10|338.49|334.39|338.54|334.44|338.61|334.51|338.43|334.33|18
1639466900000|2021-12-14 07:28:20|338.53|334.43|338.54|334.44|338.57|334.47|338.48|334.38|17
1639466910000|2021-12-14 07:28:30|338.52|334.42|338.75|334.65|338.76|334.66|338.52|334.42|18
1639466920000|2021-12-14 07:28:40|338.74|334.64|338.84|334.74|338.88|334.78|338.74|334.64|12
1639466930000|2021-12-14 07:28:50|338.82|334.72|338.83|334.73|338.83|334.73|338.65|334.55|18
1639466940000|2021-12-14 07:29:00|338.82|334.72|338.93|334.83|338.98|334.88|338.82|334.72|11
1639466950000|2021-12-14 07:29:10|338.94|334.84|339.55|335.45|339.56|335.46|338.93|334.83|24
1639466960000|2021-12-14 07:29:20|339.54|335.44|339.89|335.79|339.9|335.8|339.54|335.44|21
1639466970000|2021-12-14 07:29:30|339.93|335.83|339.86|335.76|339.93|335.83|339.75|335.65|28
1639466980000|2021-12-14 07:29:40|339.85|335.75|338.99|334.89|339.85|335.75|338.9|334.8|27
1639466990000|2021-12-14 07:29:50|338.98|334.88|338.95|334.85|339.05|334.95|338.95|334.85|13
1639467000000|2021-12-14 07:30:00|338.97|334.87|338.77|334.67|338.97|334.87|338.69|334.59|18
1639467010000|2021-12-14 07:30:10|338.78|334.68|339.55|335.45|339.55|335.45|338.78|334.68|19
1639467020000|2021-12-14 07:30:20|339.56|335.46|339.75|335.65|339.82|335.72|339.56|335.46|24
1639467030000|2021-12-14 07:30:30|339.71|335.61|339.67|335.57|339.74|335.64|339.67|335.57|14
1639467040000|2021-12-14 07:30:40|339.69|335.59|339.89|335.79|339.9|335.8|339.69|335.59|21
1639467050000|2021-12-14 07:30:50|339.9|335.8|339.63|335.53|339.9|335.8|339.54|335.44|22
1639467060000|2021-12-14 07:31:00|339.58|335.48|340.55|336.45|340.66|336.56|339.57|335.47|25
1639467070000|2021-12-14 07:31:10|340.54|336.44|340.44|336.34|340.61|336.51|340.22|336.12|23
1639467080000|2021-12-14 07:31:20|340.5|336.4|340.25|336.15|340.57|336.47|340.25|336.15|24
1639467090000|2021-12-14 07:31:30|340.24|336.14|339.8|335.7|340.25|336.15|339.8|335.7|20
1639467100000|2021-12-14 07:31:40|339.81|335.71|339.88|335.78|339.9|335.8|339.81|335.71|16
1639467110000|2021-12-14 07:31:50|339.83|335.73|339.56|335.46|339.83|335.73|339.51|335.41|14
1639467120000|2021-12-14 07:32:00|339.57|335.47|339.64|335.54|339.68|335.58|339.55|335.45|14
1639467130000|2021-12-14 07:32:10|339.65|335.55|340.02|335.92|340.02|335.92|339.63|335.53|23
1639467140000|2021-12-14 07:32:20|340.03|335.93|340.23|336.13|340.3|336.2|340.03|335.93|16
1639467150000|2021-12-14 07:32:30|340.24|336.14|340.44|336.34|340.44|336.34|340.24|336.14|21
1639467160000|2021-12-14 07:32:40|340.54|336.44|340.61|336.51|340.73|336.63|340.28|336.18|29
1639467170000|2021-12-14 07:32:50|340.64|336.54|340.8|336.7|340.8|336.7|340.54|336.44|22
1639467180000|2021-12-14 07:33:00|340.81|336.71|340.69|336.59|340.81|336.71|340.54|336.44|16
1639467190000|2021-12-14 07:33:10|340.7|336.6|340.6|336.5|340.71|336.61|340.34|336.24|29
1639467200000|2021-12-14 07:33:20|340.61|336.51|340.53|336.43|340.81|336.71|340.49|336.39|26
1639467210000|2021-12-14 07:33:30|340.54|336.44|340.32|336.22|340.55|336.45|340.31|336.21|24
1639467220000|2021-12-14 07:33:40|340.31|336.21|339.88|335.78|340.35|336.25|339.88|335.78|18
1639467230000|2021-12-14 07:33:50|339.9|335.8|339.67|335.57|339.9|335.8|339.67|335.57|19
1639467240000|2021-12-14 07:34:00|339.68|335.58|339.62|335.52|339.71|335.61|339.58|335.48|17
1639467250000|2021-12-14 07:34:10|339.59|335.49|339.94|335.84|340.17|336.07|339.59|335.49|22
1639467260000|2021-12-14 07:34:20|339.93|335.83|340.29|336.19|340.38|336.28|339.93|335.83|22
1639467270000|2021-12-14 07:34:30|340.3|336.2|340.36|336.26|340.37|336.27|340.24|336.14|18
1639467280000|2021-12-14 07:34:40|340.35|336.25|340.16|336.06|340.51|336.41|340.15|336.05|22
1639467290000|2021-12-14 07:34:50|340.18|336.08|340.15|336.05|340.27|336.17|340.11|336.01|18
1639467300000|2021-12-14 07:35:00|339.85|335.75|339.47|335.37|339.85|335.75|339.47|335.37|19
1639467310000|2021-12-14 07:35:10|339.4|335.3|339.58|335.48|339.58|335.48|339.4|335.3|16
1639467320000|2021-12-14 07:35:20|339.59|335.49|339.58|335.48|339.62|335.52|339.5|335.4|15
1639467330000|2021-12-14 07:35:30|339.61|335.51|339.39|335.29|339.7|335.6|339.39|335.29|23
1639467340000|2021-12-14 07:35:40|339.4|335.3|338.71|334.61|339.4|335.3|338.69|334.59|19
1639467350000|2021-12-14 07:35:50|338.72|334.62|338.53|334.43|338.88|334.78|338.49|334.39|22
1639467360000|2021-12-14 07:36:00|338.54|334.44|339.66|335.56|339.66|335.56|338.54|334.44|25
1639467370000|2021-12-14 07:36:10|339.69|335.59|339.52|335.42|339.8|335.7|339.22|335.12|26
1639467380000|2021-12-14 07:36:20|339.51|335.41|339.39|335.29|339.51|335.41|339.29|335.19|19
1639467390000|2021-12-14 07:36:30|339.4|335.3|339.35|335.25|339.44|335.34|339.32|335.22|20
1639467400000|2021-12-14 07:36:40|339.37|335.27|339.22|335.12|339.37|335.27|339.2|335.1|19
1639467410000|2021-12-14 07:36:50|339.23|335.13|339.23|335.13|339.27|335.17|339.06|334.96|21
1639467420000|2021-12-14 07:37:00|339.24|335.14|339.2|335.1|339.32|335.22|339.13|335.03|18
1639467430000|2021-12-14 07:37:10|339.21|335.11|338.63|334.53|339.21|335.11|338.63|334.53|22
1639467440000|2021-12-14 07:37:20|338.64|334.54|338.49|334.39|338.66|334.56|338.38|334.28|18
1639467450000|2021-12-14 07:37:30|338.36|334.26|338.33|334.23|338.48|334.38|338.26|334.16|22
1639467460000|2021-12-14 07:37:40|338.47|334.37|338.36|334.26|338.48|334.38|338.35|334.25|20
1639467470000|2021-12-14 07:37:50|338.43|334.33|338.43|334.33|338.48|334.38|338.43|334.33|6
1639467480000|2021-12-14 07:38:00|338.39|334.29|337.81|333.71|338.39|334.29|337.64|333.54|30
1639467490000|2021-12-14 07:38:10|337.8|333.7|337.67|333.57|337.8|333.7|337.67|333.57|18
1639467500000|2021-12-14 07:38:20|337.68|333.58|337.58|333.48|337.75|333.65|337.41|333.31|26
1639467510000|2021-12-14 07:38:30|337.56|333.46|337.39|333.29|337.56|333.46|337.25|333.15|25
1639467520000|2021-12-14 07:38:40|337.35|333.25|337.4|333.3|337.43|333.33|337.34|333.24|20
1639467530000|2021-12-14 07:38:50|337.38|333.28|337.86|333.76|337.96|333.86|337.35|333.25|16
1639467540000|2021-12-14 07:39:00|337.87|333.77|338.18|334.08|338.19|334.09|337.83|333.73|18
1639467550000|2021-12-14 07:39:10|338.27|334.17|338.7|334.6|338.7|334.6|338.26|334.16|20
1639467560000|2021-12-14 07:39:20|338.75|334.65|339.26|335.16|339.28|335.18|338.75|334.65|16
1639467570000|2021-12-14 07:39:30|339.27|335.17|339.13|335.03|339.3|335.2|339.13|335.03|20
1639467580000|2021-12-14 07:39:40|339.12|335.02|339.2|335.1|339.22|335.12|339.1|335|12
1639467590000|2021-12-14 07:39:50|339.19|335.09|339.24|335.14|339.29|335.19|339.17|335.07|15
1639467600000|2021-12-14 07:40:00|339.23|335.13|339.54|335.44|339.54|335.44|339.1|335|26
1639467610000|2021-12-14 07:40:10|339.53|335.43|339.49|335.39|339.53|335.43|339.43|335.33|16
1639467620000|2021-12-14 07:40:20|339.51|335.41|339.55|335.45|339.71|335.61|339.49|335.39|23
1639467630000|2021-12-14 07:40:30|339.54|335.44|339.21|335.11|339.55|335.45|339.11|335.01|29
1639467640000|2021-12-14 07:40:40|339.2|335.1|339.37|335.27|339.48|335.38|339.2|335.1|22
1639467650000|2021-12-14 07:40:50|339.34|335.24|339.16|335.06|339.43|335.33|338.9|334.8|22
1639467660000|2021-12-14 07:41:00|339.19|335.09|338.56|334.46|339.19|335.09|338.52|334.42|21
1639467670000|2021-12-14 07:41:10|338.57|334.47|338.59|334.49|338.71|334.61|338.51|334.41|17
1639467680000|2021-12-14 07:41:20|338.56|334.46|338.82|334.72|338.82|334.72|338.56|334.46|16
1639467690000|2021-12-14 07:41:30|338.83|334.73|338.76|334.66|338.83|334.73|338.72|334.62|18
1639467700000|2021-12-14 07:41:40|338.8|334.7|338.67|334.57|338.83|334.73|338.59|334.49|30
1639467710000|2021-12-14 07:41:50|338.68|334.58|338.65|334.55|338.68|334.58|338.59|334.49|14
1639467720000|2021-12-14 07:42:00|338.66|334.56|338.59|334.49|338.68|334.58|338.5|334.4|22
1639467730000|2021-12-14 07:42:10|338.6|334.5|338.58|334.48|338.62|334.52|338.53|334.43|17
1639467740000|2021-12-14 07:42:20|338.57|334.47|338.33|334.23|338.57|334.47|338.33|334.23|14
1639467750000|2021-12-14 07:42:30|338.32|334.22|338.31|334.21|338.43|334.33|338.28|334.18|17
1639467760000|2021-12-14 07:42:40|338.3|334.2|338.64|334.54|338.68|334.58|338.3|334.2|19
1639467770000|2021-12-14 07:42:50|338.65|334.55|338.6|334.5|338.65|334.55|338.48|334.38|26
1639467780000|2021-12-14 07:43:00|338.55|334.45|338.46|334.36|338.61|334.51|338.45|334.35|23
1639467790000|2021-12-14 07:43:10|338.45|334.35|338.53|334.43|338.53|334.43|338.33|334.23|18
1639467800000|2021-12-14 07:43:20|338.54|334.44|338.73|334.63|338.77|334.67|338.5|334.4|24
1639467810000|2021-12-14 07:43:30|338.69|334.59|338.66|334.56|338.71|334.61|338.58|334.48|16
1639467820000|2021-12-14 07:43:40|338.71|334.61|338.55|334.45|338.74|334.64|338.55|334.45|16
1639467830000|2021-12-14 07:43:50|338.58|334.48|338.83|334.73|338.85|334.75|338.58|334.48|16
1639467840000|2021-12-14 07:44:00|338.8|334.7|338.74|334.64|338.84|334.74|338.74|334.64|9
1639467850000|2021-12-14 07:44:10|338.75|334.65|338.85|334.75|338.86|334.76|338.75|334.65|12
1639467860000|2021-12-14 07:44:20|338.86|334.76|338.87|334.77|338.91|334.81|338.85|334.75|8
1639467870000|2021-12-14 07:44:30|338.89|334.79|339.32|335.22|339.32|335.22|338.87|334.77|25
1639467880000|2021-12-14 07:44:40|339.33|335.23|339.26|335.16|339.47|335.37|339.16|335.06|24
1639467890000|2021-12-14 07:44:50|339.27|335.17|339.41|335.31|339.49|335.39|339.27|335.17|16
1639467900000|2021-12-14 07:45:00|339.42|335.32|339.81|335.71|339.81|335.71|339.42|335.32|25
1639467910000|2021-12-14 07:45:10|339.78|335.68|339.86|335.76|339.92|335.82|339.78|335.68|17
1639467920000|2021-12-14 07:45:20|339.84|335.74|339.99|335.89|340.06|335.96|339.83|335.73|22
1639467930000|2021-12-14 07:45:30|339.95|335.85|339.92|335.82|340.03|335.93|339.89|335.79|20
1639467940000|2021-12-14 07:45:40|339.94|335.84|339.72|335.62|339.95|335.85|339.59|335.49|23
1639467950000|2021-12-14 07:45:50|339.75|335.65|339.83|335.73|339.83|335.73|339.68|335.58|12
1639467960000|2021-12-14 07:46:00|339.82|335.72|339.39|335.29|339.82|335.72|339.38|335.28|26
1639467970000|2021-12-14 07:46:10|339.4|335.3|339.47|335.37|339.51|335.41|339.35|335.25|25
1639467980000|2021-12-14 07:46:20|339.46|335.36|339.31|335.21|339.46|335.36|339.29|335.19|22
1639467990000|2021-12-14 07:46:30|339.3|335.2|339.33|335.23|339.34|335.24|339.29|335.19|12
1639468000000|2021-12-14 07:46:40|339.32|335.22|339.02|334.92|339.35|335.25|339.01|334.91|14
1639468010000|2021-12-14 07:46:50|338.99|334.89|338.76|334.66|338.99|334.89|338.76|334.66|20
1639468020000|2021-12-14 07:47:00|338.77|334.67|338.73|334.63|338.89|334.79|338.64|334.54|19
1639468030000|2021-12-14 07:47:10|338.74|334.64|339.52|335.42|339.7|335.6|338.71|334.61|28
1639468040000|2021-12-14 07:47:20|339.51|335.41|339.63|335.53|339.78|335.68|339.51|335.41|27
1639468050000|2021-12-14 07:47:30|339.64|335.54|339.78|335.68|339.78|335.68|339.62|335.52|17
1639468060000|2021-12-14 07:47:40|339.77|335.67|339.61|335.51|339.8|335.7|339.55|335.45|16
1639468070000|2021-12-14 07:47:50|339.63|335.53|339.49|335.39|339.64|335.54|339.49|335.39|20
1639468080000|2021-12-14 07:48:00|339.53|335.43|339.52|335.42|339.55|335.45|339.49|335.39|15
1639468090000|2021-12-14 07:48:10|339.51|335.41|339.43|335.33|339.55|335.45|339.41|335.31|21
1639468100000|2021-12-14 07:48:20|339.42|335.32|339.4|335.3|339.43|335.33|339.32|335.22|19
1639468110000|2021-12-14 07:48:30|339.38|335.28|339.39|335.29|339.46|335.36|339.28|335.18|20
1639468120000|2021-12-14 07:48:40|339.43|335.33|339.24|335.14|339.43|335.33|339.22|335.12|14
1639468130000|2021-12-14 07:48:50|339.25|335.15|339.18|335.08|339.25|335.15|339.18|335.08|8
1639468140000|2021-12-14 07:49:00|339.16|335.06|339.44|335.34|339.44|335.34|339.16|335.06|19
1639468150000|2021-12-14 07:49:10|339.43|335.33|339.42|335.32|339.46|335.36|339.35|335.25|17
1639468160000|2021-12-14 07:49:20|339.43|335.33|339.43|335.33|339.51|335.41|339.36|335.26|19
1639468170000|2021-12-14 07:49:30|339.42|335.32|339.11|335.01|339.47|335.37|339.11|335.01|12
1639468180000|2021-12-14 07:49:40|339.26|335.16|339.52|335.42|339.52|335.42|339.12|335.02|19
1639468190000|2021-12-14 07:49:50|339.59|335.49|339.58|335.48|339.63|335.53|339.49|335.39|15
1639468200000|2021-12-14 07:50:00|339.56|335.46|339.47|335.37|339.6|335.5|339.47|335.37|17
1639468210000|2021-12-14 07:50:10|339.49|335.39|339.32|335.22|339.53|335.43|339.32|335.22|17
1639468220000|2021-12-14 07:50:20|339.3|335.2|339.31|335.21|339.31|335.21|339.18|335.08|13
1639468230000|2021-12-14 07:50:30|339.3|335.2|339.25|335.15|339.3|335.2|339.25|335.15|3
1639468240000|2021-12-14 07:50:40|339.24|335.14|338.84|334.74|339.25|335.15|338.84|334.74|10
1639468250000|2021-12-14 07:50:50|338.73|334.63|338.75|334.65|338.82|334.72|338.73|334.63|17
1639468260000|2021-12-14 07:51:00|338.73|334.63|338.6|334.5|338.82|334.72|338.59|334.49|17
1639468270000|2021-12-14 07:51:10|338.58|334.48|338.59|334.49|338.66|334.56|338.58|334.48|10
1639468280000|2021-12-14 07:51:20|338.57|334.47|338.6|334.5|338.65|334.55|338.57|334.47|15
1639468290000|2021-12-14 07:51:30|338.62|334.52|338.73|334.63|338.73|334.63|338.55|334.45|21
1639468300000|2021-12-14 07:51:40|338.72|334.62|337.92|333.82|338.79|334.69|337.85|333.75|28
1639468310000|2021-12-14 07:51:50|337.91|333.81|337.69|333.59|337.91|333.81|337.68|333.58|19
1639468320000|2021-12-14 07:52:00|337.72|333.62|337.63|333.53|337.99|333.89|337.63|333.53|26
1639468330000|2021-12-14 07:52:10|337.64|333.54|338.26|334.16|338.27|334.17|337.58|333.48|21
1639468340000|2021-12-14 07:52:20|338.27|334.17|338.34|334.24|338.38|334.28|338.19|334.09|18
1639468350000|2021-12-14 07:52:30|338.35|334.25|338.2|334.1|338.36|334.26|337.91|333.81|15
1639468360000|2021-12-14 07:52:40|338.31|334.21|338.18|334.08|338.37|334.27|338.18|334.08|21
1639468370000|2021-12-14 07:52:50|338.19|334.09|337.9|333.8|338.19|334.09|337.85|333.75|21
1639468380000|2021-12-14 07:53:00|337.89|333.79|338.34|334.24|338.43|334.33|337.82|333.72|23
1639468390000|2021-12-14 07:53:10|338.16|334.06|337.81|333.71|338.42|334.32|337.81|333.71|21
1639468400000|2021-12-14 07:53:20|337.82|333.72|337.59|333.49|337.97|333.87|337.59|333.49|23
1639468410000|2021-12-14 07:53:30|337.6|333.5|337.45|333.35|337.64|333.54|337.33|333.23|21
1639468420000|2021-12-14 07:53:40|337.44|333.34|337.71|333.61|337.95|333.85|337.42|333.32|28
1639468430000|2021-12-14 07:53:50|337.72|333.62|337.67|333.57|337.77|333.67|337.67|333.57|16
1639468440000|2021-12-14 07:54:00|337.72|333.62|337.59|333.49|337.72|333.62|337.59|333.49|14
1639468450000|2021-12-14 07:54:10|337.6|333.5|337.84|333.74|337.87|333.77|337.6|333.5|18
1639468460000|2021-12-14 07:54:20|337.89|333.79|337.95|333.85|338.03|333.93|337.57|333.47|25
1639468470000|2021-12-14 07:54:30|337.98|333.88|338.39|334.29|338.47|334.37|337.91|333.81|28
1639468480000|2021-12-14 07:54:40|338.48|334.38|338.48|334.38|338.62|334.52|338.42|334.32|31
1639468490000|2021-12-14 07:54:50|338.5|334.4|338.35|334.25|338.5|334.4|338.24|334.14|22
1639468500000|2021-12-14 07:55:00|338.36|334.26|338.26|334.16|338.42|334.32|338.2|334.1|27
1639468510000|2021-12-14 07:55:10|338.21|334.11|338.27|334.17|338.27|334.17|338.13|334.03|15
1639468520000|2021-12-14 07:55:20|338.2|334.1|337.41|333.31|338.21|334.11|337.41|333.31|24
1639468530000|2021-12-14 07:55:30|337.38|333.28|337.37|333.27|337.4|333.3|337.23|333.13|30
1639468540000|2021-12-14 07:55:40|337.38|333.28|337.28|333.18|337.5|333.4|337.28|333.18|24
1639468550000|2021-12-14 07:55:50|337.29|333.19|336.53|332.43|337.32|333.22|336.43|332.33|27
1639468560000|2021-12-14 07:56:00|336.54|332.44|336.58|332.48|336.67|332.57|336.54|332.44|5
1639468570000|2021-12-14 07:56:10|336.38|332.28|336.54|332.44|336.56|332.46|336.36|332.26|25
1639468580000|2021-12-14 07:56:20|336.55|332.45|336.61|332.51|336.63|332.53|336.42|332.32|17
1639468590000|2021-12-14 07:56:30|336.63|332.53|337.01|332.91|337.01|332.91|336.6|332.5|25
1639468600000|2021-12-14 07:56:40|336.94|332.84|337.25|333.15|337.32|333.22|336.94|332.84|18
1639468610000|2021-12-14 07:56:50|337.19|333.09|337.18|333.08|337.21|333.11|337.13|333.03|19
1639468620000|2021-12-14 07:57:00|337.16|333.06|337.17|333.07|337.32|333.22|337.16|333.06|16
1639468630000|2021-12-14 07:57:10|337.18|333.08|337.25|333.15|337.25|333.15|337.02|332.92|24
1639468640000|2021-12-14 07:57:20|337.28|333.18|337.13|333.03|337.4|333.3|337.12|333.02|24
1639468650000|2021-12-14 07:57:30|337.11|333.01|336.46|332.36|337.11|333.01|336.39|332.29|27
1639468660000|2021-12-14 07:57:40|336.47|332.37|336.62|332.52|336.62|332.52|336.45|332.35|16
1639468670000|2021-12-14 07:57:50|337.15|333.05|337.45|333.35|337.56|333.46|337.14|333.04|22
1639468680000|2021-12-14 07:58:00|337.43|333.33|337.53|333.43|337.55|333.45|337.39|333.29|19
1639468690000|2021-12-14 07:58:10|337.58|333.48|337.58|333.48|337.64|333.54|337.55|333.45|8
1639468700000|2021-12-14 07:58:20|337.52|333.42|337.93|333.83|337.93|333.83|337.52|333.42|21
1639468710000|2021-12-14 07:58:30|337.92|333.82|338.63|334.53|338.63|334.53|337.92|333.82|23
1639468720000|2021-12-14 07:58:40|338.71|334.61|338.47|334.37|338.71|334.61|338.4|334.3|9
1639468730000|2021-12-14 07:58:50|338.46|334.36|338.37|334.27|338.53|334.43|338.33|334.23|23
1639468740000|2021-12-14 07:59:00|338.21|334.11|338.2|334.1|338.26|334.16|338.13|334.03|14
1639468750000|2021-12-14 07:59:10|338.21|334.11|338.25|334.15|338.26|334.16|338.2|334.1|7
1639468760000|2021-12-14 07:59:20|338.02|333.92|338.14|334.04|338.21|334.11|338.02|333.92|12
1639468770000|2021-12-14 07:59:30|338.18|334.08|338.2|334.1|338.2|334.1|338.12|334.02|19
1639468780000|2021-12-14 07:59:40|338.17|334.07|338.33|334.23|338.34|334.24|338.17|334.07|6
1639468790000|2021-12-14 07:59:50|338.34|334.24|338.89|334.79|338.89|334.79|338.34|334.24|25
1639468800000|2021-12-14 08:00:00|338.82|334.72|338.77|334.67|338.87|334.77|338.77|334.67|11
1639468810000|2021-12-14 08:00:10|338.81|334.71|338.88|334.78|338.9|334.8|338.81|334.71|15
1639468820000|2021-12-14 08:00:20|338.86|334.76|338.68|334.58|338.91|334.81|338.66|334.56|20
1639468830000|2021-12-14 08:00:30|338.66|334.56|338.9|334.8|338.92|334.82|338.66|334.56|25
1639468840000|2021-12-14 08:00:40|338.88|334.78|338.91|334.81|339.03|334.93|338.85|334.75|29
1639468850000|2021-12-14 08:00:50|338.94|334.84|338.74|334.64|338.96|334.86|338.74|334.64|21
1639468860000|2021-12-14 08:01:00|338.76|334.66|338.45|334.35|338.8|334.7|338.38|334.28|20
1639468870000|2021-12-14 08:01:10|338.46|334.36|337.83|333.73|338.46|334.36|337.83|333.73|27
1639468880000|2021-12-14 08:01:20|337.91|333.81|337.88|333.78|337.97|333.87|337.76|333.66|26
1639468890000|2021-12-14 08:01:30|337.92|333.82|337.99|333.89|338.27|334.17|337.92|333.82|26
1639468900000|2021-12-14 08:01:40|337.93|333.83|337.98|333.88|338.37|334.27|337.93|333.83|23
1639468910000|2021-12-14 08:01:50|337.99|333.89|337.99|333.89|338.27|334.17|337.97|333.87|27
1639468920000|2021-12-14 08:02:00|337.96|333.86|337.71|333.61|337.96|333.86|337.52|333.42|26
1639468930000|2021-12-14 08:02:10|337.69|333.59|337.76|333.66|337.89|333.79|337.69|333.59|17
1639468940000|2021-12-14 08:02:20|337.74|333.64|338|333.9|338.01|333.91|337.72|333.62|18
1639468950000|2021-12-14 08:02:30|337.97|333.87|338.31|334.21|338.45|334.35|337.96|333.86|25
1639468960000|2021-12-14 08:02:40|338.32|334.22|338.42|334.32|338.52|334.42|338.31|334.21|23
1639468970000|2021-12-14 08:02:50|338.45|334.35|337.39|333.29|338.57|334.47|337.39|333.29|27
1639468980000|2021-12-14 08:03:00|337.38|333.28|337.39|333.29|337.6|333.5|337.23|333.13|25
1639468990000|2021-12-14 08:03:10|337.4|333.3|337.16|333.06|337.43|333.33|337.16|333.06|26
1639469000000|2021-12-14 08:03:20|337.15|333.05|336.57|332.47|337.38|333.28|336.57|332.47|24
1639469010000|2021-12-14 08:03:30|336.55|332.45|336.55|332.45|336.63|332.53|336.4|332.3|30
1639469020000|2021-12-14 08:03:40|336.56|332.46|337.14|333.04|337.22|333.12|336.56|332.46|17
1639469030000|2021-12-14 08:03:50|337.15|333.05|336.77|332.67|337.15|333.05|336.69|332.59|24
1639469040000|2021-12-14 08:04:00|336.78|332.68|337.05|332.95|337.05|332.95|336.78|332.68|17
1639469050000|2021-12-14 08:04:10|337.06|332.96|337.48|333.38|337.48|333.38|337.06|332.96|21
1639469060000|2021-12-14 08:04:20|337.43|333.33|338.13|334.03|338.28|334.18|337.43|333.33|25
1639469070000|2021-12-14 08:04:30|338.15|334.05|338.43|334.33|338.46|334.36|338.02|333.92|23
1639469080000|2021-12-14 08:04:40|338.4|334.3|338.31|334.21|338.52|334.42|338.27|334.17|20
1639469090000|2021-12-14 08:04:50|338.37|334.27|338.25|334.15|338.38|334.28|338.08|333.98|17
1639469100000|2021-12-14 08:05:00|338.07|333.97|337.3|333.2|338.29|334.19|337.28|333.18|29
1639469110000|2021-12-14 08:05:10|337.21|333.11|336.44|332.34|337.45|333.35|336.41|332.31|28
1639469120000|2021-12-14 08:05:20|336.42|332.32|336.46|332.36|336.67|332.57|336.4|332.3|15
1639469130000|2021-12-14 08:05:30|336.37|332.27|336.37|332.27|336.48|332.38|336.37|332.27|20
1639469140000|2021-12-14 08:05:40|336.44|332.34|336.6|332.5|336.61|332.51|336.43|332.33|28
1639469150000|2021-12-14 08:05:50|336.61|332.51|336.53|332.43|336.61|332.51|336.43|332.33|21
1639469160000|2021-12-14 08:06:00|336.55|332.45|336.54|332.44|336.6|332.5|336.47|332.37|18
1639469170000|2021-12-14 08:06:10|336.55|332.45|336.72|332.62|336.74|332.64|336.52|332.42|18
1639469180000|2021-12-14 08:06:20|336.7|332.6|336.73|332.63|336.74|332.64|336.7|332.6|12
1639469190000|2021-12-14 08:06:30|336.75|332.65|336.8|332.7|336.84|332.74|336.73|332.63|20
1639469200000|2021-12-14 08:06:40|336.81|332.71|336.91|332.81|336.96|332.86|336.62|332.52|17
1639469210000|2021-12-14 08:06:50|336.98|332.88|337.02|332.92|337.06|332.96|336.98|332.88|13
1639469220000|2021-12-14 08:07:00|337.03|332.93|337.38|333.28|337.4|333.3|337.02|332.92|21
1639469230000|2021-12-14 08:07:10|337.39|333.29|337.44|333.34|337.44|333.34|337.35|333.25|13
1639469240000|2021-12-14 08:07:20|337.37|333.27|337.33|333.23|337.4|333.3|337.31|333.21|11
1639469250000|2021-12-14 08:07:30|336.99|332.89|336.55|332.45|336.99|332.89|336.55|332.45|19
1639469260000|2021-12-14 08:07:40|336.54|332.44|336.48|332.38|336.71|332.61|336.39|332.29|20
1639469270000|2021-12-14 08:07:50|336.47|332.37|336.53|332.43|336.6|332.5|336.47|332.37|16
1639469280000|2021-12-14 08:08:00|336.52|332.42|336.56|332.46|336.6|332.5|336.46|332.36|16
1639469290000|2021-12-14 08:08:10|336.57|332.47|336.52|332.42|336.57|332.47|336.45|332.35|19
1639469300000|2021-12-14 08:08:20|336.58|332.48|336.6|332.5|336.64|332.54|336.56|332.46|13
1639469310000|2021-12-14 08:08:30|336.61|332.51|336.53|332.43|336.61|332.51|336.46|332.36|20
1639469320000|2021-12-14 08:08:40|336.57|332.47|336.53|332.43|336.57|332.47|336.52|332.42|10
1639469330000|2021-12-14 08:08:50|336.51|332.41|336.54|332.44|336.54|332.44|336.51|332.41|8
1639469340000|2021-12-14 08:09:00|336.56|332.46|336.61|332.51|336.74|332.64|336.56|332.46|14
1639469350000|2021-12-14 08:09:10|336.58|332.48|336.84|332.74|336.84|332.74|336.58|332.48|12
1639469360000|2021-12-14 08:09:20|336.88|332.78|336.85|332.75|336.88|332.78|336.83|332.73|14
1639469370000|2021-12-14 08:09:30|336.84|332.74|336.98|332.88|337.02|332.92|336.84|332.74|10
1639469380000|2021-12-14 08:09:40|337|332.9|336.67|332.57|337|332.9|336.63|332.53|20
1639469390000|2021-12-14 08:09:50|336.66|332.56|336.91|332.81|337.03|332.93|336.66|332.56|20
1639469400000|2021-12-14 08:10:00|336.76|332.66|336.94|332.84|336.95|332.85|336.76|332.66|17
1639469410000|2021-12-14 08:10:10|337.05|332.95|336.85|332.75|337.05|332.95|336.85|332.75|8
1639469420000|2021-12-14 08:10:20|336.83|332.73|336.59|332.49|336.85|332.75|336.59|332.49|13
1639469430000|2021-12-14 08:10:30|336.55|332.45|336.43|332.33|336.57|332.47|336.32|332.22|15
1639469440000|2021-12-14 08:10:40|336.4|332.3|336.42|332.32|336.44|332.34|336.39|332.29|9
1639469450000|2021-12-14 08:10:50|336.38|332.28|335.8|331.7|336.43|332.33|335.8|331.7|15
1639469460000|2021-12-14 08:11:00|335.75|331.65|335.62|331.52|335.8|331.7|335.62|331.52|21
1639469470000|2021-12-14 08:11:10|335.54|331.44|335.46|331.36|335.58|331.48|335.34|331.24|15
1639469480000|2021-12-14 08:11:20|335.49|331.39|335.37|331.27|335.51|331.41|335.32|331.22|14
1639469490000|2021-12-14 08:11:30|335.36|331.26|335.19|331.09|335.36|331.26|335.11|331.01|20
1639469500000|2021-12-14 08:11:40|335.2|331.1|335.06|330.96|335.23|331.13|335.06|330.96|19
1639469510000|2021-12-14 08:11:50|335.1|331|335.63|331.53|335.63|331.53|335.1|331|28
1639469520000|2021-12-14 08:12:00|335.69|331.59|335.55|331.45|335.7|331.6|335.45|331.35|24
1639469530000|2021-12-14 08:12:10|335.54|331.44|335.7|331.6|335.7|331.6|335.5|331.4|31
1639469540000|2021-12-14 08:12:20|335.71|331.61|336.42|332.32|336.42|332.32|335.71|331.61|30
1639469550000|2021-12-14 08:12:30|336.45|332.35|336.52|332.42|336.55|332.45|336.34|332.24|24
1639469560000|2021-12-14 08:12:40|336.63|332.53|336.58|332.48|336.66|332.56|336.42|332.32|21
1639469570000|2021-12-14 08:12:50|336.5|332.4|336.54|332.44|336.69|332.59|336.5|332.4|13
1639469580000|2021-12-14 08:13:00|336.55|332.45|336.54|332.44|336.63|332.53|336.34|332.24|25
1639469590000|2021-12-14 08:13:10|336.55|332.45|336.48|332.38|336.6|332.5|336.33|332.23|18
1639469600000|2021-12-14 08:13:20|336.49|332.39|336.24|332.14|336.57|332.47|336.06|331.96|24
1639469610000|2021-12-14 08:13:30|336.27|332.17|336.24|332.14|336.5|332.4|336.24|332.14|24
1639469620000|2021-12-14 08:13:40|336.27|332.17|336.2|332.1|336.3|332.2|336.06|331.96|18
1639469630000|2021-12-14 08:13:50|336.23|332.13|336.27|332.17|336.27|332.17|336.09|331.99|19
1639469640000|2021-12-14 08:14:00|336.14|332.04|336.25|332.15|336.36|332.26|336.13|332.03|24
1639469650000|2021-12-14 08:14:10|336.07|331.97|336.24|332.14|336.25|332.15|336.03|331.93|20
1639469660000|2021-12-14 08:14:20|336.28|332.18|336.19|332.09|336.28|332.18|336.06|331.96|11
1639469670000|2021-12-14 08:14:30|336.18|332.08|335.49|331.39|336.24|332.14|335.49|331.39|31
1639469680000|2021-12-14 08:14:40|335.51|331.41|335.49|331.39|335.54|331.44|335.43|331.33|20
1639469690000|2021-12-14 08:14:50|335.56|331.46|335.8|331.7|335.86|331.76|335.56|331.46|18
1639469700000|2021-12-14 08:15:00|335.79|331.69|335.77|331.67|335.81|331.71|335.73|331.63|15
1639469710000|2021-12-14 08:15:10|335.74|331.64|335.78|331.68|335.8|331.7|335.57|331.47|24
1639469720000|2021-12-14 08:15:20|335.79|331.69|335.91|331.81|335.91|331.81|335.76|331.66|11
1639469730000|2021-12-14 08:15:30|335.93|331.83|336.27|332.17|336.32|332.22|335.93|331.83|24
1639469740000|2021-12-14 08:15:40|336.21|332.11|336.28|332.18|336.35|332.25|336.2|332.1|15
1639469750000|2021-12-14 08:15:50|336.33|332.23|336.27|332.17|336.34|332.24|336.12|332.02|28
1639469760000|2021-12-14 08:16:00|336.33|332.23|336.24|332.14|336.34|332.24|336.19|332.09|12
1639469770000|2021-12-14 08:16:10|335.92|331.82|335.75|331.65|335.92|331.82|335.69|331.59|25
1639469780000|2021-12-14 08:16:20|335.78|331.68|335.69|331.59|335.78|331.68|335.69|331.59|12
1639469790000|2021-12-14 08:16:30|335.65|331.55|335.75|331.65|335.75|331.65|335.63|331.53|14
1639469800000|2021-12-14 08:16:40|335.72|331.62|335.62|331.52|335.72|331.62|335.61|331.51|13
1639469810000|2021-12-14 08:16:50|335.61|331.51|335.48|331.38|335.61|331.51|335.46|331.36|16
1639469820000|2021-12-14 08:17:00|335.49|331.39|335.54|331.44|335.54|331.44|335.45|331.35|13
1639469830000|2021-12-14 08:17:10|335.52|331.42|335.69|331.59|335.7|331.6|335.52|331.42|19
1639469840000|2021-12-14 08:17:20|335.65|331.55|335.69|331.59|335.72|331.62|335.62|331.52|11
1639469850000|2021-12-14 08:17:30|335.68|331.58|335.6|331.5|335.9|331.8|335.58|331.48|16
1639469860000|2021-12-14 08:17:40|335.62|331.52|335.44|331.34|335.62|331.52|335.39|331.29|20
1639469870000|2021-12-14 08:17:50|335.45|331.35|335.4|331.3|335.56|331.46|335.36|331.26|19
1639469880000|2021-12-14 08:18:00|335.43|331.33|335.51|331.41|335.53|331.43|335.38|331.28|22
1639469890000|2021-12-14 08:18:10|335.57|331.47|335.51|331.41|335.6|331.5|335.5|331.4|17
1639469900000|2021-12-14 08:18:20|335.52|331.42|335.6|331.5|335.61|331.51|335.52|331.42|15
1639469910000|2021-12-14 08:18:30|335.57|331.47|336.2|332.1|336.27|332.17|335.57|331.47|17
1639469920000|2021-12-14 08:18:40|336.19|332.09|336.1|332|336.41|332.31|336.1|332|25
1639469930000|2021-12-14 08:18:50|336.09|331.99|335.77|331.67|336.11|332.01|335.77|331.67|16
1639469940000|2021-12-14 08:19:00|335.74|331.64|335.87|331.77|335.87|331.77|335.73|331.63|12
1639469950000|2021-12-14 08:19:10|335.88|331.78|335.58|331.48|335.88|331.78|335.51|331.41|18
1639469960000|2021-12-14 08:19:20|335.57|331.47|335.61|331.51|335.65|331.55|335.54|331.44|13
1639469970000|2021-12-14 08:19:30|335.54|331.44|335.53|331.43|335.56|331.46|335.52|331.42|10
1639469980000|2021-12-14 08:19:40|335.52|331.42|335.36|331.26|335.54|331.44|335.36|331.26|17
1639469990000|2021-12-14 08:19:50|335.25|331.15|335.26|331.16|335.27|331.17|334.94|330.84|20
1639470000000|2021-12-14 08:20:00|335.21|331.11|335.37|331.27|335.44|331.34|335.21|331.11|18
1639470010000|2021-12-14 08:20:10|335.42|331.32|335.39|331.29|335.44|331.34|335.31|331.21|22
1639470020000|2021-12-14 08:20:20|335.38|331.28|335.27|331.17|335.43|331.33|335.2|331.1|26
1639470030000|2021-12-14 08:20:30|335.32|331.22|335.4|331.3|335.5|331.4|335.27|331.17|23
1639470040000|2021-12-14 08:20:40|335.39|331.29|335.37|331.27|335.39|331.29|335.21|331.11|16
1639470050000|2021-12-14 08:20:50|335.42|331.32|335.37|331.27|335.43|331.33|335.33|331.23|13
1639470060000|2021-12-14 08:21:00|335.36|331.26|335.36|331.26|335.43|331.33|335.24|331.14|16
1639470070000|2021-12-14 08:21:10|335.4|331.3|335.67|331.57|335.67|331.57|335.28|331.18|18
1639470080000|2021-12-14 08:21:20|335.68|331.58|335.67|331.57|335.86|331.76|335.64|331.54|17
1639470090000|2021-12-14 08:21:30|335.59|331.49|335.94|331.84|335.94|331.84|335.57|331.47|14
1639470100000|2021-12-14 08:21:40|335.95|331.85|336.27|332.17|336.27|332.17|335.95|331.85|9
1639470110000|2021-12-14 08:21:50|336.28|332.18|336.47|332.37|336.53|332.43|336.24|332.14|20
1639470120000|2021-12-14 08:22:00|336.48|332.38|336.7|332.6|336.71|332.61|336.41|332.31|21
1639470130000|2021-12-14 08:22:10|336.69|332.59|336.73|332.63|336.8|332.7|336.69|332.59|10
1639470140000|2021-12-14 08:22:20|336.74|332.64|336.48|332.38|336.76|332.66|336.45|332.35|27
1639470150000|2021-12-14 08:22:30|336.52|332.42|336.58|332.48|336.61|332.51|336.46|332.36|20
1639470160000|2021-12-14 08:22:40|336.45|332.35|336.52|332.42|336.6|332.5|336.36|332.26|21
1639470170000|2021-12-14 08:22:50|336.59|332.49|336.49|332.39|336.59|332.49|336.37|332.27|15
1639470180000|2021-12-14 08:23:00|336.5|332.4|336.27|332.17|336.54|332.44|336.27|332.17|12
1639470190000|2021-12-14 08:23:10|336.3|332.2|336.23|332.13|336.3|332.2|336.16|332.06|14
1639470200000|2021-12-14 08:23:20|336.2|332.1|336.25|332.15|336.3|332.2|336.19|332.09|15
1639470210000|2021-12-14 08:23:30|336.32|332.22|336.46|332.36|336.46|332.36|336.32|332.22|12
1639470220000|2021-12-14 08:23:40|336.48|332.38|336.67|332.57|336.67|332.57|336.42|332.32|24
1639470230000|2021-12-14 08:23:50|336.62|332.52|336.64|332.54|336.75|332.65|336.56|332.46|24
1639470240000|2021-12-14 08:24:00|336.62|332.52|336.65|332.55|336.65|332.55|336.53|332.43|7
1639470250000|2021-12-14 08:24:10|336.63|332.53|336.63|332.53|336.79|332.69|336.63|332.53|15
1639470260000|2021-12-14 08:24:20|336.64|332.54|336.71|332.61|336.76|332.66|336.52|332.42|24
1639470270000|2021-12-14 08:24:30|336.7|332.6|336.71|332.61|336.81|332.71|336.6|332.5|27
1639470280000|2021-12-14 08:24:40|336.72|332.62|336.99|332.89|336.99|332.89|336.72|332.62|11
1639470290000|2021-12-14 08:24:50|336.98|332.88|337.14|333.04|337.14|333.04|336.9|332.8|10
1639470300000|2021-12-14 08:25:00|337.24|333.14|337.66|333.56|337.87|333.77|337.14|333.04|24
1639470310000|2021-12-14 08:25:10|337.67|333.57|337.76|333.66|337.83|333.73|337.64|333.54|18
1639470320000|2021-12-14 08:25:20|337.8|333.7|337.81|333.71|337.98|333.88|337.63|333.53|20
1639470330000|2021-12-14 08:25:30|337.82|333.72|337.46|333.36|337.82|333.72|337.46|333.36|21
1639470340000|2021-12-14 08:25:40|337.47|333.37|337.84|333.74|337.88|333.78|337.46|333.36|17
1639470350000|2021-12-14 08:25:50|337.79|333.69|337.73|333.63|337.8|333.7|337.7|333.6|7
1639470360000|2021-12-14 08:26:00|337.74|333.64|337.98|333.88|337.98|333.88|337.68|333.58|16
1639470370000|2021-12-14 08:26:10|337.9|333.8|338.01|333.91|338.12|334.02|337.9|333.8|18
1639470380000|2021-12-14 08:26:20|338.1|334|338.01|333.91|338.11|334.01|337.92|333.82|15
1639470390000|2021-12-14 08:26:30|337.95|333.85|337.93|333.83|338.03|333.93|337.93|333.83|14
1639470400000|2021-12-14 08:26:40|337.92|333.82|337.47|333.37|337.92|333.82|337.45|333.35|21
1639470410000|2021-12-14 08:26:50|337.5|333.4|337.7|333.6|337.7|333.6|337.47|333.37|16
1639470420000|2021-12-14 08:27:00|337.67|333.57|337.75|333.65|337.75|333.65|337.55|333.45|13
1639470430000|2021-12-14 08:27:10|337.62|333.52|337.39|333.29|337.62|333.52|337.27|333.17|29
1639470440000|2021-12-14 08:27:20|337.4|333.3|337.44|333.34|337.53|333.43|337.26|333.16|26
1639470450000|2021-12-14 08:27:30|337.42|333.32|337.41|333.31|337.43|333.33|337.31|333.21|13
1639470460000|2021-12-14 08:27:40|337.37|333.27|337.4|333.3|337.43|333.33|337.35|333.25|17
1639470470000|2021-12-14 08:27:50|337.45|333.35|337.37|333.27|337.46|333.36|337.36|333.26|16
1639470480000|2021-12-14 08:28:00|337.41|333.31|337.37|333.27|337.43|333.33|337.25|333.15|13
1639470490000|2021-12-14 08:28:10|337.38|333.28|337.34|333.24|337.38|333.28|337.27|333.17|10
1639470500000|2021-12-14 08:28:20|337.09|332.99|336.97|332.87|337.26|333.16|336.87|332.77|18
1639470510000|2021-12-14 08:28:30|336.96|332.86|337.01|332.91|337.01|332.91|336.92|332.82|8
1639470520000|2021-12-14 08:28:40|336.99|332.89|337.48|333.38|337.5|333.4|336.99|332.89|15
1639470530000|2021-12-14 08:28:50|337.45|333.35|337.7|333.6|337.71|333.61|337.45|333.35|14
1639470540000|2021-12-14 08:29:00|337.5|333.4|337.76|333.66|337.76|333.66|337.5|333.4|16
1639470550000|2021-12-14 08:29:10|337.77|333.67|337.74|333.64|337.8|333.7|337.72|333.62|14
1639470560000|2021-12-14 08:29:20|337.8|333.7|337.8|333.7|337.89|333.79|337.73|333.63|26
1639470570000|2021-12-14 08:29:30|337.81|333.71|337.71|333.61|337.83|333.73|337.71|333.61|13
1639470580000|2021-12-14 08:29:40|337.69|333.59|337.68|333.58|337.75|333.65|337.63|333.53|18
1639470590000|2021-12-14 08:29:50|337.7|333.6|337.63|333.53|337.7|333.6|337.55|333.45|12
1639470600000|2021-12-14 08:30:00|337.66|333.56|337.78|333.68|337.79|333.69|337.6|333.5|18
1639470610000|2021-12-14 08:30:10|337.73|333.63|337.89|333.79|337.89|333.79|337.73|333.63|12
1639470620000|2021-12-14 08:30:20|337.85|333.75|337.68|333.58|338|333.9|337.67|333.57|18
1639470630000|2021-12-14 08:30:30|337.67|333.57|337.55|333.45|337.67|333.57|337.44|333.34|20
1639470640000|2021-12-14 08:30:40|337.41|333.31|337.53|333.43|337.63|333.53|337.41|333.31|19
1639470650000|2021-12-14 08:30:50|337.52|333.42|337.45|333.35|337.71|333.61|337.45|333.35|16
1639470660000|2021-12-14 08:31:00|337.4|333.3|337.41|333.31|337.42|333.32|337.33|333.23|19
1639470670000|2021-12-14 08:31:10|337.4|333.3|337.06|332.96|337.4|333.3|337.06|332.96|11
1639470680000|2021-12-14 08:31:20|337.02|332.92|336.83|332.73|337.05|332.95|336.83|332.73|18
1639470690000|2021-12-14 08:31:30|336.82|332.72|336.65|332.55|336.82|332.72|336.65|332.55|22
1639470700000|2021-12-14 08:31:40|336.66|332.56|336.73|332.63|336.73|332.63|336.65|332.55|9
1639470710000|2021-12-14 08:31:50|336.76|332.66|336.64|332.54|336.76|332.66|336.63|332.53|10
1639470720000|2021-12-14 08:32:00|336.63|332.53|336.56|332.46|336.63|332.53|336.56|332.46|5
1639470730000|2021-12-14 08:32:10|336.67|332.57|336.69|332.59|336.71|332.61|336.66|332.56|10
1639470740000|2021-12-14 08:32:20|336.7|332.6|336.77|332.67|336.79|332.69|336.62|332.52|14
1639470750000|2021-12-14 08:32:30|336.7|332.6|336.78|332.68|336.78|332.68|336.65|332.55|11
1639470760000|2021-12-14 08:32:40|336.79|332.69|336.8|332.7|336.8|332.7|336.72|332.62|9
1639470770000|2021-12-14 08:32:50|336.78|332.68|336.77|332.67|336.78|332.68|336.74|332.64|8
1639470780000|2021-12-14 08:33:00|336.76|332.66|336.71|332.61|336.76|332.66|336.7|332.6|9
1639470790000|2021-12-14 08:33:10|336.72|332.62|336.9|332.8|336.9|332.8|336.72|332.62|10
1639470800000|2021-12-14 08:33:20|336.88|332.78|336.53|332.43|336.88|332.78|336.53|332.43|18
1639470810000|2021-12-14 08:33:30|336.55|332.45|336.53|332.43|336.61|332.51|336.53|332.43|14
1639470820000|2021-12-14 08:33:40|336.63|332.53|336.69|332.59|336.71|332.61|336.62|332.52|10
1639470830000|2021-12-14 08:33:50|336.64|332.54|336.71|332.61|336.79|332.69|336.62|332.52|12
1639470840000|2021-12-14 08:34:00|336.7|332.6|336.78|332.68|336.79|332.69|336.7|332.6|9
1639470850000|2021-12-14 08:34:10|336.79|332.69|336.98|332.88|336.99|332.89|336.79|332.69|15
1639470860000|2021-12-14 08:34:20|336.9|332.8|336.89|332.79|336.98|332.88|336.89|332.79|11
1639470870000|2021-12-14 08:34:30|336.87|332.77|336.96|332.86|337|332.9|336.87|332.77|13
1639470880000|2021-12-14 08:34:40|336.97|332.87|337|332.9|337.01|332.91|336.89|332.79|13
1639470890000|2021-12-14 08:34:50|336.99|332.89|337.57|333.47|337.57|333.47|336.99|332.89|21
1639470900000|2021-12-14 08:35:00|337.53|333.43|337.45|333.35|337.58|333.48|337.41|333.31|18
1639470910000|2021-12-14 08:35:10|337.37|333.27|337.33|333.23|337.48|333.38|337.33|333.23|11
1639470920000|2021-12-14 08:35:20|337.34|333.24|337.34|333.24|337.34|333.24|337.26|333.16|5
1639470930000|2021-12-14 08:35:30|337.42|333.32|337.36|333.26|337.42|333.32|337.36|333.26|7
1639470940000|2021-12-14 08:35:40|337.42|333.32|337.33|333.23|337.42|333.32|337.31|333.21|8
1639470950000|2021-12-14 08:35:50|337.32|333.22|337.3|333.2|337.34|333.24|337.17|333.07|9
1639470960000|2021-12-14 08:36:00|337.29|333.19|337.32|333.22|337.34|333.24|337.29|333.19|3
1639470970000|2021-12-14 08:36:10|337.29|333.19|337.39|333.29|337.39|333.29|337.2|333.1|15
1639470980000|2021-12-14 08:36:20|337.45|333.35|337.55|333.45|337.55|333.45|337.34|333.24|21
1639470990000|2021-12-14 08:36:30|337.53|333.43|337.12|333.02|337.53|333.43|337.12|333.02|23
1639471000000|2021-12-14 08:36:40|337.22|333.12|337.22|333.12|337.33|333.23|337.21|333.11|13
1639471010000|2021-12-14 08:36:50|337.29|333.19|337.21|333.11|337.29|333.19|337.2|333.1|6
1639471020000|2021-12-14 08:37:00|337.12|333.02|337.28|333.18|337.29|333.19|337.12|333.02|8
1639471030000|2021-12-14 08:37:10|337.39|333.29|337.31|333.21|337.39|333.29|337.27|333.17|9
1639471040000|2021-12-14 08:37:20|337.22|333.12|337.64|333.54|337.66|333.56|337.1|333|18
1639471050000|2021-12-14 08:37:30|337.65|333.55|338.94|334.84|338.94|334.84|337.65|333.55|29
1639471060000|2021-12-14 08:37:40|338.93|334.83|338.6|334.5|338.93|334.83|338.6|334.5|23
1639471070000|2021-12-14 08:37:50|338.68|334.58|338.59|334.49|338.72|334.62|338.56|334.46|21
1639471080000|2021-12-14 08:38:00|338.58|334.48|339.52|335.42|339.59|335.49|338.46|334.36|30
1639471090000|2021-12-14 08:38:10|339.53|335.43|340.52|336.42|340.52|336.42|339.53|335.43|31
1639471100000|2021-12-14 08:38:20|340.37|336.27|340.22|336.12|340.56|336.46|340.22|336.12|25
1639471110000|2021-12-14 08:38:30|340.23|336.13|339.41|335.31|340.32|336.22|339.41|335.31|26
1639471120000|2021-12-14 08:38:40|339.5|335.4|339.34|335.24|339.6|335.5|339.34|335.24|27
1639471130000|2021-12-14 08:38:50|339.39|335.29|339.39|335.29|339.47|335.37|339.28|335.18|23
1639471140000|2021-12-14 08:39:00|339.34|335.24|339.5|335.4|339.63|335.53|339.29|335.19|18
1639471150000|2021-12-14 08:39:10|339.49|335.39|339.48|335.38|339.59|335.49|339.39|335.29|20
1639471160000|2021-12-14 08:39:20|339.4|335.3|339.43|335.33|339.44|335.34|339.28|335.18|13
1639471170000|2021-12-14 08:39:30|339.42|335.32|339.26|335.16|339.43|335.33|339.17|335.07|17
1639471180000|2021-12-14 08:39:40|339.31|335.21|339.31|335.21|339.39|335.29|339.1|335|11
1639471190000|2021-12-14 08:39:50|339.2|335.1|338.43|334.33|339.29|335.19|338.43|334.33|24
1639471200000|2021-12-14 08:40:00|338.51|334.41|338.45|334.35|338.62|334.52|338.41|334.31|17
1639471210000|2021-12-14 08:40:10|338.5|334.4|338.69|334.59|338.7|334.6|338.37|334.27|21
1639471220000|2021-12-14 08:40:20|338.7|334.6|338.4|334.3|338.71|334.61|338.32|334.22|24
1639471230000|2021-12-14 08:40:30|338.41|334.31|338.52|334.42|338.53|334.43|338.4|334.3|16
1639471240000|2021-12-14 08:40:40|338.55|334.45|338.49|334.39|338.62|334.52|338.41|334.31|16
1639471250000|2021-12-14 08:40:50|338.56|334.46|338.45|334.35|338.56|334.46|338.31|334.21|14
1639471260000|2021-12-14 08:41:00|338.31|334.21|338.41|334.31|338.47|334.37|338.3|334.2|10
1639471270000|2021-12-14 08:41:10|338.27|334.17|337.71|333.61|338.37|334.27|337.71|333.61|19
1639471280000|2021-12-14 08:41:20|337.72|333.62|337.65|333.55|337.72|333.62|337.65|333.55|6
1639471290000|2021-12-14 08:41:30|337.63|333.53|337.67|333.57|337.91|333.81|337.63|333.53|21
1639471300000|2021-12-14 08:41:40|337.69|333.59|337.61|333.51|337.7|333.6|337.61|333.51|13
1639471310000|2021-12-14 08:41:50|337.62|333.52|337.63|333.53|337.7|333.6|337.6|333.5|16
1639471320000|2021-12-14 08:42:00|337.64|333.54|337.63|333.53|337.64|333.54|337.55|333.45|10
1639471330000|2021-12-14 08:42:10|337.7|333.6|338.19|334.09|338.25|334.15|337.62|333.52|20
1639471340000|2021-12-14 08:42:20|338.21|334.11|338.17|334.07|338.3|334.2|338.15|334.05|13
1639471350000|2021-12-14 08:42:30|338.18|334.08|338.12|334.02|338.19|334.09|338.12|334.02|10
1639471360000|2021-12-14 08:42:40|338.13|334.03|338.24|334.14|338.36|334.26|338.13|334.03|16
1639471370000|2021-12-14 08:42:50|338.3|334.2|338.28|334.18|338.32|334.22|338.2|334.1|6
1639471380000|2021-12-14 08:43:00|338.31|334.21|338.43|334.33|338.44|334.34|338.28|334.18|15
1639471390000|2021-12-14 08:43:10|338.42|334.32|338.3|334.2|338.42|334.32|338.27|334.17|9
1639471400000|2021-12-14 08:43:20|338.36|334.26|338.44|334.34|338.56|334.46|338.35|334.25|18
1639471410000|2021-12-14 08:43:30|338.43|334.33|338.32|334.22|338.47|334.37|338.32|334.22|8
1639471420000|2021-12-14 08:43:40|338.31|334.21|338.41|334.31|338.41|334.31|338.29|334.19|7
1639471430000|2021-12-14 08:43:50|338.42|334.32|338.41|334.31|338.53|334.43|338.41|334.31|9
1639471440000|2021-12-14 08:44:00|338.51|334.41|338.58|334.48|338.59|334.49|338.42|334.32|17
1639471450000|2021-12-14 08:44:10|338.57|334.47|338.61|334.51|338.61|334.51|338.52|334.42|10
1639471460000|2021-12-14 08:44:20|338.65|334.55|338.66|334.56|338.66|334.56|338.55|334.45|10
1639471470000|2021-12-14 08:44:30|338.7|334.6|338.7|334.6|338.71|334.61|338.61|334.51|14
1639471480000|2021-12-14 08:44:40|338.71|334.61|338.7|334.6|338.71|334.61|338.61|334.51|12
1639471490000|2021-12-14 08:44:50|338.67|334.57|338.71|334.61|338.71|334.61|338.63|334.53|7
1639471500000|2021-12-14 08:45:00|338.7|334.6|338.44|334.34|338.7|334.6|338.39|334.29|22
1639471510000|2021-12-14 08:45:10|338.43|334.33|339.54|335.44|339.54|335.44|338.3|334.2|24
1639471520000|2021-12-14 08:45:20|339.52|335.42|340.25|336.15|340.46|336.36|339.52|335.42|25
1639471530000|2021-12-14 08:45:30|340.26|336.16|340.35|336.25|340.63|336.53|340.23|336.13|24
1639471540000|2021-12-14 08:45:40|340.33|336.23|340.64|336.54|340.77|336.67|340.33|336.23|31
1639471550000|2021-12-14 08:45:50|340.68|336.58|340.62|336.52|340.68|336.58|340.54|336.44|14
1639471560000|2021-12-14 08:46:00|340.69|336.59|340.69|336.59|340.7|336.6|340.57|336.47|12
1639471570000|2021-12-14 08:46:10|340.66|336.56|340.2|336.1|340.67|336.57|339.32|335.22|23
1639471580000|2021-12-14 08:46:20|340.24|336.14|339.63|335.53|340.24|336.14|339.58|335.48|18
1639471590000|2021-12-14 08:46:30|339.59|335.49|339.77|335.67|339.86|335.76|339.59|335.49|26
1639471600000|2021-12-14 08:46:40|339.75|335.65|339.46|335.36|339.75|335.65|339.42|335.32|19
1639471610000|2021-12-14 08:46:50|339.36|335.26|339.59|335.49|339.6|335.5|339.18|335.08|26
1639471620000|2021-12-14 08:47:00|339.4|335.3|339.7|335.6|339.7|335.6|339.36|335.26|22
1639471630000|2021-12-14 08:47:10|339.69|335.59|339.55|335.45|339.71|335.61|339.55|335.45|10
1639471640000|2021-12-14 08:47:20|339.54|335.44|339.43|335.33|339.55|335.45|339.37|335.27|18
1639471650000|2021-12-14 08:47:30|339.46|335.36|339.5|335.4|339.5|335.4|339.39|335.29|14
1639471660000|2021-12-14 08:47:40|339.4|335.3|339.35|335.25|339.43|335.33|339.31|335.21|15
1639471670000|2021-12-14 08:47:50|339.34|335.24|339.18|335.08|339.34|335.24|339.12|335.02|17
1639471680000|2021-12-14 08:48:00|339.17|335.07|338.64|334.54|339.23|335.13|338.64|334.54|17
1639471690000|2021-12-14 08:48:10|338.67|334.57|338.78|334.68|338.79|334.69|338.58|334.48|15
1639471700000|2021-12-14 08:48:20|338.77|334.67|338.64|334.54|338.77|334.67|338.61|334.51|14
1639471710000|2021-12-14 08:48:30|338.63|334.53|338.78|334.68|338.78|334.68|338.63|334.53|12
1639471720000|2021-12-14 08:48:40|338.82|334.72|338.61|334.51|338.89|334.79|338.61|334.51|10
1639471730000|2021-12-14 08:48:50|338.59|334.49|338.33|334.23|338.59|334.49|338.25|334.15|14
1639471740000|2021-12-14 08:49:00|338.29|334.19|338.57|334.47|338.61|334.51|338.26|334.16|17
1639471750000|2021-12-14 08:49:10|338.56|334.46|338.35|334.25|338.56|334.46|338.25|334.15|15
1639471760000|2021-12-14 08:49:20|338.31|334.21|338.37|334.27|338.44|334.34|338.31|334.21|17
1639471770000|2021-12-14 08:49:30|338.31|334.21|337.77|333.67|338.31|334.21|337.76|333.66|18
1639471780000|2021-12-14 08:49:40|337.75|333.65|337.39|333.29|337.76|333.66|337.35|333.25|25
1639471790000|2021-12-14 08:49:50|337.63|333.53|337.53|333.43|337.63|333.53|337.38|333.28|24
1639471800000|2021-12-14 08:50:00|337.55|333.45|337.64|333.54|337.7|333.6|337.53|333.43|15
1639471810000|2021-12-14 08:50:10|337.59|333.49|337.59|333.49|337.68|333.58|337.59|333.49|19
1639471820000|2021-12-14 08:50:20|337.6|333.5|337.63|333.53|337.63|333.53|337.55|333.45|16
1639471830000|2021-12-14 08:50:30|337.62|333.52|337.51|333.41|337.62|333.52|337.49|333.39|15
1639471840000|2021-12-14 08:50:40|337.52|333.42|337.47|333.37|337.53|333.43|337.4|333.3|15
1639471850000|2021-12-14 08:50:50|337.5|333.4|337.68|333.58|337.68|333.58|337.48|333.38|7
1639471860000|2021-12-14 08:51:00|337.62|333.52|337.46|333.36|337.62|333.52|337.44|333.34|22
1639471870000|2021-12-14 08:51:10|337.45|333.35|337.28|333.18|337.45|333.35|337.28|333.18|16
1639471880000|2021-12-14 08:51:20|337.29|333.19|337.42|333.32|337.57|333.47|337.28|333.18|20
1639471890000|2021-12-14 08:51:30|337.41|333.31|336.87|332.77|337.56|333.46|336.87|332.77|13
1639471900000|2021-12-14 08:51:40|336.86|332.76|336.62|332.52|336.87|332.77|336.44|332.34|25
1639471910000|2021-12-14 08:51:50|336.57|332.47|336.48|332.38|336.58|332.48|336.42|332.32|16
1639471920000|2021-12-14 08:52:00|336.51|332.41|336.53|332.43|336.54|332.44|336.44|332.34|14
1639471930000|2021-12-14 08:52:10|336.41|332.31|336.44|332.34|336.47|332.37|336.27|332.17|16
1639471940000|2021-12-14 08:52:20|336.43|332.33|336.69|332.59|336.81|332.71|336.42|332.32|23
1639471950000|2021-12-14 08:52:30|336.82|332.72|336.85|332.75|336.91|332.81|336.68|332.58|18
1639471960000|2021-12-14 08:52:40|336.84|332.74|336.71|332.61|336.84|332.74|336.67|332.57|11
1639471970000|2021-12-14 08:52:50|336.72|332.62|336.91|332.81|336.91|332.81|336.72|332.62|10
1639471980000|2021-12-14 08:53:00|336.97|332.87|337.06|332.96|337.11|333.01|336.97|332.87|17
1639471990000|2021-12-14 08:53:10|337.14|333.04|336.82|332.72|337.14|333.04|336.82|332.72|21
1639472000000|2021-12-14 08:53:20|336.8|332.7|336.87|332.77|336.88|332.78|336.63|332.53|22
1639472010000|2021-12-14 08:53:30|336.84|332.74|336.9|332.8|336.9|332.8|336.81|332.71|9
1639472020000|2021-12-14 08:53:40|336.89|332.79|337|332.9|337|332.9|336.82|332.72|9
1639472030000|2021-12-14 08:53:50|336.99|332.89|336.9|332.8|337|332.9|336.89|332.79|15
1639472040000|2021-12-14 08:54:00|336.89|332.79|336.98|332.88|336.98|332.88|336.85|332.75|11
1639472050000|2021-12-14 08:54:10|336.99|332.89|336.92|332.82|336.99|332.89|336.91|332.81|7
1639472060000|2021-12-14 08:54:20|336.91|332.81|336.75|332.65|337.02|332.92|336.75|332.65|12
1639472070000|2021-12-14 08:54:30|336.74|332.64|336.66|332.56|336.74|332.64|336.66|332.56|6
1639472080000|2021-12-14 08:54:40|336.67|332.57|336.7|332.6|336.71|332.61|336.67|332.57|9
1639472090000|2021-12-14 08:54:50|336.73|332.63|336.72|332.62|336.74|332.64|336.71|332.61|6
1639472100000|2021-12-14 08:55:00|336.71|332.61|336.81|332.71|336.81|332.71|336.69|332.59|8
1639472110000|2021-12-14 08:55:10|336.82|332.72|337.37|333.27|337.37|333.27|336.73|332.63|12
1639472120000|2021-12-14 08:55:20|337.38|333.28|337.37|333.27|337.55|333.45|337.3|333.2|16
1639472130000|2021-12-14 08:55:30|337.29|333.19|337.31|333.21|337.47|333.37|337.24|333.14|12
1639472140000|2021-12-14 08:55:40|337.3|333.2|337.61|333.51|337.62|333.52|337.3|333.2|13
1639472150000|2021-12-14 08:55:50|337.62|333.52|337.61|333.51|337.62|333.52|337.59|333.49|8
1639472160000|2021-12-14 08:56:00|337.6|333.5|337.7|333.6|337.72|333.62|337.6|333.5|14
1639472170000|2021-12-14 08:56:10|337.71|333.61|337.91|333.81|337.91|333.81|337.7|333.6|10
1639472180000|2021-12-14 08:56:20|337.94|333.84|338.26|334.16|338.26|334.16|337.94|333.84|15
1639472190000|2021-12-14 08:56:30|338.42|334.32|338.35|334.25|338.47|334.37|338.35|334.25|18
1639472200000|2021-12-14 08:56:40|338.34|334.24|338.15|334.05|338.35|334.25|338.15|334.05|12
1639472210000|2021-12-14 08:56:50|338.14|334.04|338.22|334.12|338.31|334.21|338.11|334.01|11
1639472220000|2021-12-14 08:57:00|338.28|334.18|338.22|334.12|338.28|334.18|338.12|334.02|12
1639472230000|2021-12-14 08:57:10|338.1|334|337.66|333.56|338.23|334.13|337.66|333.56|14
1639472240000|2021-12-14 08:57:20|337.63|333.53|337.81|333.71|337.87|333.77|337.58|333.48|20
1639472250000|2021-12-14 08:57:30|337.8|333.7|337.78|333.68|337.81|333.71|337.65|333.55|13
1639472260000|2021-12-14 08:57:40|337.77|333.67|337.44|333.34|337.77|333.67|337.36|333.26|25
1639472270000|2021-12-14 08:57:50|337.49|333.39|337.5|333.4|337.59|333.49|337.39|333.29|16
1639472280000|2021-12-14 08:58:00|337.51|333.41|337.74|333.64|337.77|333.67|337.47|333.37|19
1639472290000|2021-12-14 08:58:10|337.77|333.67|337.88|333.78|337.92|333.82|337.77|333.67|16
1639472300000|2021-12-14 08:58:20|337.85|333.75|338|333.9|338.01|333.91|337.83|333.73|9
1639472310000|2021-12-14 08:58:30|337.93|333.83|338.42|334.32|338.42|334.32|337.93|333.83|20
1639472320000|2021-12-14 08:58:40|338.43|334.33|338.66|334.56|338.73|334.63|338.43|334.33|21
1639472330000|2021-12-14 08:58:50|338.65|334.55|338.51|334.41|338.65|334.55|338.51|334.41|10
1639472340000|2021-12-14 08:59:00|338.5|334.4|338.49|334.39|338.54|334.44|338.49|334.39|16
1639472350000|2021-12-14 08:59:10|338.48|334.38|338.8|334.7|338.8|334.7|338.4|334.3|21
1639472360000|2021-12-14 08:59:20|338.79|334.69|338.48|334.38|338.79|334.69|338.48|334.38|20
1639472370000|2021-12-14 08:59:30|338.49|334.39|338.54|334.44|338.58|334.48|338.48|334.38|14
1639472380000|2021-12-14 08:59:40|338.53|334.43|338.49|334.39|338.53|334.43|338.44|334.34|11
1639472390000|2021-12-14 08:59:50|338.5|334.4|338.49|334.39|338.6|334.5|338.47|334.37|13
1639472400000|2021-12-14 09:00:00|338.48|334.38|338.45|334.35|338.48|334.38|338.4|334.3|9
1639472410000|2021-12-14 09:00:10|338.44|334.34|338.31|334.21|338.46|334.36|338.31|334.21|12
1639472420000|2021-12-14 09:00:20|338.32|334.22|338.49|334.39|338.53|334.43|338.21|334.11|22
1639472430000|2021-12-14 09:00:30|338.5|334.4|338.49|334.39|338.51|334.41|338.45|334.35|10
1639472440000|2021-12-14 09:00:40|338.48|334.38|338.39|334.29|338.49|334.39|338.39|334.29|7
1639472450000|2021-12-14 09:00:50|338.4|334.3|338.37|334.27|338.47|334.37|338.37|334.27|10
1639472460000|2021-12-14 09:01:00|338.36|334.26|338.38|334.28|338.51|334.41|338.36|334.26|15
1639472470000|2021-12-14 09:01:10|338.39|334.29|338.13|334.03|338.43|334.33|338.13|334.03|19
1639472480000|2021-12-14 09:01:20|338.14|334.04|338.13|334.03|338.16|334.06|338.07|333.97|16
1639472490000|2021-12-14 09:01:30|338.14|334.04|337.69|333.59|338.18|334.08|337.69|333.59|23
1639472500000|2021-12-14 09:01:40|337.65|333.55|337.56|333.46|337.65|333.55|337.55|333.45|22
1639472510000|2021-12-14 09:01:50|337.53|333.43|337.8|333.7|337.8|333.7|337.5|333.4|21
1639472520000|2021-12-14 09:02:00|337.92|333.82|337.83|333.73|337.92|333.82|337.77|333.67|16
1639472530000|2021-12-14 09:02:10|337.81|333.71|337.81|333.71|337.86|333.76|337.77|333.67|8
1639472540000|2021-12-14 09:02:20|337.82|333.72|337.92|333.82|337.96|333.86|337.72|333.62|16
1639472550000|2021-12-14 09:02:30|337.93|333.83|337.98|333.88|338.01|333.91|337.92|333.82|13
1639472560000|2021-12-14 09:02:40|337.99|333.89|338|333.9|338|333.9|337.98|333.88|5
1639472570000|2021-12-14 09:02:50|337.95|333.85|338.29|334.19|338.29|334.19|337.94|333.84|13
1639472580000|2021-12-14 09:03:00|338.38|334.28|338.45|334.35|338.47|334.37|338.36|334.26|12
1639472590000|2021-12-14 09:03:10|338.35|334.25|338.42|334.32|338.48|334.38|338.34|334.24|15
1639472600000|2021-12-14 09:03:20|338.44|334.34|338.22|334.12|338.45|334.35|338.22|334.12|8
1639472610000|2021-12-14 09:03:30|338.33|334.23|338.19|334.09|338.39|334.29|338.19|334.09|13
1639472620000|2021-12-14 09:03:40|338.21|334.11|338.19|334.09|338.24|334.14|338.17|334.07|9
1639472630000|2021-12-14 09:03:50|338.13|334.03|338.3|334.2|338.3|334.2|338.13|334.03|13
1639472640000|2021-12-14 09:04:00|338.31|334.21|339.15|335.05|339.15|335.05|338.31|334.21|26
1639472650000|2021-12-14 09:04:10|339.11|335.01|338.55|334.45|339.11|335.01|338.55|334.45|26
1639472660000|2021-12-14 09:04:20|338.56|334.46|338.31|334.21|338.56|334.46|338.3|334.2|20
1639472670000|2021-12-14 09:04:30|338.33|334.23|337.48|333.38|338.34|334.24|337.48|333.38|25
1639472680000|2021-12-14 09:04:40|337.46|333.36|337.74|333.64|337.74|333.64|337.32|333.22|24
1639472690000|2021-12-14 09:04:50|337.73|333.63|337.85|333.75|337.88|333.78|337.63|333.53|17
1639472700000|2021-12-14 09:05:00|337.84|333.74|337.74|333.64|337.86|333.76|337.74|333.64|12
1639472710000|2021-12-14 09:05:10|337.82|333.72|337.82|333.72|337.83|333.73|337.71|333.61|15
1639472720000|2021-12-14 09:05:20|337.74|333.64|337.74|333.64|337.75|333.65|337.61|333.51|15
1639472730000|2021-12-14 09:05:30|337.73|333.63|337.65|333.55|337.74|333.64|337.59|333.49|18
1639472740000|2021-12-14 09:05:40|337.64|333.54|337.71|333.61|337.79|333.69|337.64|333.54|13
1639472750000|2021-12-14 09:05:50|337.77|333.67|337.73|333.63|337.81|333.71|337.73|333.63|8
1639472760000|2021-12-14 09:06:00|337.75|333.65|337.93|333.83|337.93|333.83|337.75|333.65|13
1639472770000|2021-12-14 09:06:10|337.92|333.82|337.91|333.81|337.92|333.82|337.9|333.8|3
1639472780000|2021-12-14 09:06:20|337.93|333.83|337.88|333.78|337.98|333.88|337.88|333.78|10
1639472790000|2021-12-14 09:06:30|337.89|333.79|337.93|333.83|337.96|333.86|337.86|333.76|5
1639472800000|2021-12-14 09:06:40|337.92|333.82|337.78|333.68|337.92|333.82|337.77|333.67|11
1639472810000|2021-12-14 09:06:50|337.82|333.72|337.54|333.44|337.82|333.72|337.54|333.44|16
1639472820000|2021-12-14 09:07:00|337.52|333.42|337.64|333.54|337.7|333.6|337.5|333.4|19
1639472830000|2021-12-14 09:07:10|337.63|333.53|337.53|333.43|337.64|333.54|337.53|333.43|14
1639472840000|2021-12-14 09:07:20|337.51|333.41|337.45|333.35|337.56|333.46|337.45|333.35|12
1639472850000|2021-12-14 09:07:30|337.44|333.34|336.92|332.82|337.47|333.37|336.92|332.82|13
1639472860000|2021-12-14 09:07:40|336.93|332.83|337.41|333.31|337.45|333.35|336.93|332.83|22
1639472870000|2021-12-14 09:07:50|337.36|333.26|337.27|333.17|337.37|333.27|337.26|333.16|21
1639472880000|2021-12-14 09:08:00|337.28|333.18|337.2|333.1|337.28|333.18|337.11|333.01|20
1639472890000|2021-12-14 09:08:10|337.18|333.08|336.85|332.75|337.22|333.12|336.79|332.69|19
1639472900000|2021-12-14 09:08:20|336.84|332.74|336.7|332.6|336.84|332.74|336.7|332.6|15
1639472910000|2021-12-14 09:08:30|336.69|332.59|336.64|332.54|336.77|332.67|336.61|332.51|13
1639472920000|2021-12-14 09:08:40|336.63|332.53|336.67|332.57|336.83|332.73|336.6|332.5|22
1639472930000|2021-12-14 09:08:50|336.66|332.56|336.56|332.46|336.72|332.62|336.56|332.46|15
1639472940000|2021-12-14 09:09:00|336.55|332.45|336.51|332.41|336.56|332.46|336.44|332.34|19
1639472950000|2021-12-14 09:09:10|336.5|332.4|336.53|332.43|336.55|332.45|336.43|332.33|14
1639472960000|2021-12-14 09:09:20|336.52|332.42|336.53|332.43|336.67|332.57|336.52|332.42|9
1639472970000|2021-12-14 09:09:30|336.55|332.45|336.43|332.33|336.55|332.45|336.4|332.3|12
1639472980000|2021-12-14 09:09:40|336.44|332.34|336.49|332.39|336.55|332.45|336.42|332.32|20
1639472990000|2021-12-14 09:09:50|336.48|332.38|336.5|332.4|336.53|332.43|336.46|332.36|9
1639473000000|2021-12-14 09:10:00|336.51|332.41|336.69|332.59|336.69|332.59|336.47|332.37|10
1639473010000|2021-12-14 09:10:10|336.64|332.54|336.85|332.75|336.97|332.87|336.64|332.54|27
1639473020000|2021-12-14 09:10:20|336.84|332.74|336.74|332.64|336.84|332.74|336.72|332.62|17
1639473030000|2021-12-14 09:10:30|336.73|332.63|336.74|332.64|336.83|332.73|336.68|332.58|11
1639473040000|2021-12-14 09:10:40|336.75|332.65|336.63|332.53|336.76|332.66|336.62|332.52|11
1639473050000|2021-12-14 09:10:50|336.61|332.51|336.57|332.47|336.7|332.6|336.54|332.44|15
1639473060000|2021-12-14 09:11:00|336.56|332.46|336.47|332.37|336.58|332.48|336.37|332.27|21
1639473070000|2021-12-14 09:11:10|336.46|332.36|336.4|332.3|336.51|332.41|336.4|332.3|7
1639473080000|2021-12-14 09:11:20|336.39|332.29|336.4|332.3|336.48|332.38|336.38|332.28|14
1639473090000|2021-12-14 09:11:30|336.32|332.22|336.32|332.22|336.46|332.36|336.25|332.15|14
1639473100000|2021-12-14 09:11:40|336.49|332.39|336.35|332.25|336.49|332.39|336.35|332.25|20
1639473110000|2021-12-14 09:11:50|336.34|332.24|336.39|332.29|336.46|332.36|336.3|332.2|8
1639473120000|2021-12-14 09:12:00|336.45|332.35|336.41|332.31|336.45|332.35|336.33|332.23|14
1639473130000|2021-12-14 09:12:10|336.35|332.25|335.55|331.45|336.35|332.25|335.52|331.42|25
1639473140000|2021-12-14 09:12:20|335.54|331.44|335.84|331.74|335.85|331.75|335.53|331.43|21
1639473150000|2021-12-14 09:12:30|335.85|331.75|335.73|331.63|335.95|331.85|335.73|331.63|13
1639473160000|2021-12-14 09:12:40|335.74|331.64|335.62|331.52|335.74|331.64|335.62|331.52|16
1639473170000|2021-12-14 09:12:50|335.61|331.51|335.66|331.56|335.8|331.7|335.61|331.51|17
1639473180000|2021-12-14 09:13:00|335.67|331.57|335.63|331.53|335.78|331.68|335.63|331.53|11
1639473190000|2021-12-14 09:13:10|335.8|331.7|335.74|331.64|335.8|331.7|335.61|331.51|15
1639473200000|2021-12-14 09:13:20|335.73|331.63|335.51|331.41|335.77|331.67|335.47|331.37|18
1639473210000|2021-12-14 09:13:30|335.46|331.36|335.42|331.32|335.54|331.44|335.41|331.31|23
1639473220000|2021-12-14 09:13:40|335.41|331.31|335.21|331.11|335.47|331.37|335.21|331.11|16
1639473230000|2021-12-14 09:13:50|335.19|331.09|335.14|331.04|335.22|331.12|335.1|331|11
1639473240000|2021-12-14 09:14:00|335.23|331.13|335.42|331.32|335.46|331.36|335.23|331.13|21
1639473250000|2021-12-14 09:14:10|335.39|331.29|335.51|331.41|335.55|331.45|335.38|331.28|21
1639473260000|2021-12-14 09:14:20|335.61|331.51|335.49|331.39|335.61|331.51|335.43|331.33|12
1639473270000|2021-12-14 09:14:30|335.5|331.4|335.58|331.48|335.69|331.59|335.5|331.4|25
1639473280000|2021-12-14 09:14:40|335.57|331.47|335.5|331.4|335.61|331.51|335.47|331.37|13
1639473290000|2021-12-14 09:14:50|335.49|331.39|335.43|331.33|335.52|331.42|335.43|331.33|12
1639473300000|2021-12-14 09:15:00|335.42|331.32|335.49|331.39|335.49|331.39|335.35|331.25|19
1639473310000|2021-12-14 09:15:10|335.48|331.38|335.58|331.48|335.58|331.48|335.47|331.37|21
1639473320000|2021-12-14 09:15:20|335.56|331.46|336.22|332.12|336.22|332.12|335.56|331.46|26
1639473330000|2021-12-14 09:15:30|336.21|332.11|336.45|332.35|336.56|332.46|336.2|332.1|23
1639473340000|2021-12-14 09:15:40|336.44|332.34|336.31|332.21|336.53|332.43|336.28|332.18|17
1639473350000|2021-12-14 09:15:50|336.3|332.2|336.31|332.21|336.34|332.24|336.17|332.07|15
1639473360000|2021-12-14 09:16:00|336.33|332.23|336.46|332.36|336.52|332.42|336.31|332.21|15
1639473370000|2021-12-14 09:16:10|336.48|332.38|337.45|333.35|337.91|333.81|336.48|332.38|28
1639473380000|2021-12-14 09:16:20|337.46|333.36|337.69|333.59|337.75|333.65|337.4|333.3|27
1639473390000|2021-12-14 09:16:30|337.65|333.55|337.07|332.97|337.66|333.56|337.07|332.97|26
1639473400000|2021-12-14 09:16:40|337.14|333.04|337.06|332.96|337.35|333.25|337.06|332.96|20
1639473410000|2021-12-14 09:16:50|337.19|333.09|337.24|333.14|337.39|333.29|337.13|333.03|14
1639473420000|2021-12-14 09:17:00|337.25|333.15|337.46|333.36|337.48|333.38|337.23|333.13|13
1639473430000|2021-12-14 09:17:10|337.44|333.34|337.18|333.08|337.47|333.37|337.18|333.08|22
1639473440000|2021-12-14 09:17:20|337.19|333.09|337.1|333|337.29|333.19|337.09|332.99|16
1639473450000|2021-12-14 09:17:30|337.09|332.99|337.1|333|337.15|333.05|337.05|332.95|13
1639473460000|2021-12-14 09:17:40|337.07|332.97|336|331.9|337.08|332.98|335.96|331.86|22
1639473470000|2021-12-14 09:17:50|335.97|331.87|336.28|332.18|336.34|332.24|335.82|331.72|23
1639473480000|2021-12-14 09:18:00|336.25|332.15|335.98|331.88|336.25|332.15|335.97|331.87|19
1639473490000|2021-12-14 09:18:10|335.99|331.89|336.13|332.03|336.21|332.11|335.99|331.89|26
1639473500000|2021-12-14 09:18:20|336.09|331.99|336.31|332.21|336.48|332.38|336.09|331.99|18
1639473510000|2021-12-14 09:18:30|336.3|332.2|336|331.9|336.3|332.2|335.9|331.8|19
1639473520000|2021-12-14 09:18:40|335.99|331.89|335.77|331.67|335.99|331.89|335.77|331.67|12
1639473530000|2021-12-14 09:18:50|335.78|331.68|335.94|331.84|336.05|331.95|335.78|331.68|17
1639473540000|2021-12-14 09:19:00|335.93|331.83|335.75|331.65|336|331.9|335.75|331.65|19
1639473550000|2021-12-14 09:19:10|335.74|331.64|335.95|331.85|335.95|331.85|335.68|331.58|17
1639473560000|2021-12-14 09:19:20|335.93|331.83|335.85|331.75|335.93|331.83|335.75|331.65|11
1639473570000|2021-12-14 09:19:30|335.81|331.71|335.56|331.46|335.96|331.86|335.52|331.42|16
1639473580000|2021-12-14 09:19:40|335.66|331.56|335.46|331.36|335.66|331.56|335.44|331.34|18
1639473590000|2021-12-14 09:19:50|335.47|331.37|335.54|331.44|335.54|331.44|335.47|331.37|12
1639473600000|2021-12-14 09:20:00|335.5|331.4|335.6|331.5|335.61|331.51|335.46|331.36|10
1639473610000|2021-12-14 09:20:10|335.59|331.49|335.63|331.53|335.67|331.57|335.59|331.49|10
1639473620000|2021-12-14 09:20:20|335.65|331.55|335.71|331.61|335.71|331.61|335.65|331.55|5
1639473630000|2021-12-14 09:20:30|335.7|331.6|335.75|331.65|335.79|331.69|335.7|331.6|10
1639473640000|2021-12-14 09:20:40|335.76|331.66|335.81|331.71|335.84|331.74|335.76|331.66|7
1639473650000|2021-12-14 09:20:50|335.68|331.58|335.75|331.65|335.84|331.74|335.65|331.55|10
1639473660000|2021-12-14 09:21:00|335.74|331.64|335.75|331.65|335.84|331.74|335.7|331.6|11
1639473670000|2021-12-14 09:21:10|335.76|331.66|335.74|331.64|335.81|331.71|335.74|331.64|9
1639473680000|2021-12-14 09:21:20|335.73|331.63|335.54|331.44|335.73|331.63|335.54|331.44|7
1639473690000|2021-12-14 09:21:30|335.65|331.55|335.57|331.47|335.65|331.55|335.56|331.46|11
1639473700000|2021-12-14 09:21:40|335.59|331.49|335.55|331.45|335.59|331.49|335.5|331.4|14
1639473710000|2021-12-14 09:21:50|335.51|331.41|335.56|331.46|335.6|331.5|335.5|331.4|9
1639473720000|2021-12-14 09:22:00|335.55|331.45|335.56|331.46|335.62|331.52|335.5|331.4|13
1639473730000|2021-12-14 09:22:10|335.47|331.37|335.28|331.18|335.64|331.54|335.27|331.17|27
1639473740000|2021-12-14 09:22:20|335.27|331.17|333.8|329.7|335.27|331.17|333.8|329.7|24
1639473750000|2021-12-14 09:22:30|333.82|329.72|334.15|330.05|334.37|330.27|333.82|329.72|26
1639473760000|2021-12-14 09:22:40|334.16|330.06|334.8|330.7|334.85|330.75|334.05|329.95|21
1639473770000|2021-12-14 09:22:50|334.82|330.72|334.34|330.24|334.83|330.73|334.3|330.2|22
1639473780000|2021-12-14 09:23:00|334.35|330.25|334.4|330.3|334.5|330.4|334.28|330.18|14
1639473790000|2021-12-14 09:23:10|334.39|330.29|334.63|330.53|334.64|330.54|334.37|330.27|17
1639473800000|2021-12-14 09:23:20|334.73|330.63|334.9|330.8|335.03|330.93|334.67|330.57|26
1639473810000|2021-12-14 09:23:30|334.88|330.78|334.86|330.76|335.03|330.93|334.82|330.72|18
1639473820000|2021-12-14 09:23:40|334.85|330.75|334.92|330.82|335.01|330.91|334.83|330.73|20
1639473830000|2021-12-14 09:23:50|334.89|330.79|334.93|330.83|334.94|330.84|334.84|330.74|5
1639473840000|2021-12-14 09:24:00|334.92|330.82|334.92|330.82|334.93|330.83|334.83|330.73|11
1639473850000|2021-12-14 09:24:10|334.87|330.77|335.12|331.02|335.12|331.02|334.87|330.77|21
1639473860000|2021-12-14 09:24:20|335.09|330.99|335.32|331.22|335.42|331.32|335.07|330.97|16
1639473870000|2021-12-14 09:24:30|335.33|331.23|335.4|331.3|335.44|331.34|335.33|331.23|10
1639473880000|2021-12-14 09:24:40|335.39|331.29|335.45|331.35|335.45|331.35|335.3|331.2|11
1639473890000|2021-12-14 09:24:50|335.37|331.27|335.36|331.26|335.48|331.38|335.31|331.21|15
1639473900000|2021-12-14 09:25:00|335.44|331.34|335.34|331.24|335.44|331.34|335.26|331.16|10
1639473910000|2021-12-14 09:25:10|335.26|331.16|335.33|331.23|335.38|331.28|335.21|331.11|17
1639473920000|2021-12-14 09:25:20|335.26|331.16|334.51|330.41|335.26|331.16|334.4|330.3|23
1639473930000|2021-12-14 09:25:30|334.52|330.42|334.86|330.76|334.93|330.83|334.41|330.31|26
1639473940000|2021-12-14 09:25:40|334.87|330.77|335.48|331.38|335.49|331.39|334.87|330.77|24
1639473950000|2021-12-14 09:25:50|335.38|331.28|335.66|331.56|335.76|331.66|335.34|331.24|18
1639473960000|2021-12-14 09:26:00|335.67|331.57|335.83|331.73|335.83|331.73|335.67|331.57|9
1639473970000|2021-12-14 09:26:10|335.84|331.74|335.88|331.78|335.94|331.84|335.8|331.7|10
1639473980000|2021-12-14 09:26:20|335.97|331.87|335.53|331.43|335.97|331.87|335.46|331.36|18
1639473990000|2021-12-14 09:26:30|335.51|331.41|335.59|331.49|335.6|331.5|335.43|331.33|18
1639474000000|2021-12-14 09:26:40|335.58|331.48|335.58|331.48|335.59|331.49|335.53|331.43|13
1639474010000|2021-12-14 09:26:50|335.57|331.47|336.37|332.27|336.4|332.3|335.54|331.44|24
1639474020000|2021-12-14 09:27:00|336.39|332.29|336.58|332.48|336.66|332.56|336.37|332.27|18
1639474030000|2021-12-14 09:27:10|336.55|332.45|336.42|332.32|336.66|332.56|336.34|332.24|17
1639474040000|2021-12-14 09:27:20|336.43|332.33|336.28|332.18|336.43|332.33|336.27|332.17|12
1639474050000|2021-12-14 09:27:30|336.29|332.19|336.34|332.24|336.34|332.24|336.23|332.13|12
1639474060000|2021-12-14 09:27:40|336.37|332.27|336.33|332.23|336.39|332.29|336.26|332.16|23
1639474070000|2021-12-14 09:27:50|336.37|332.27|336.64|332.54|336.65|332.55|336.37|332.27|16
1639474080000|2021-12-14 09:28:00|336.63|332.53|336.62|332.52|336.83|332.73|336.55|332.45|21
1639474090000|2021-12-14 09:28:10|336.64|332.54|335.83|331.73|336.7|332.6|335.78|331.68|19
1639474100000|2021-12-14 09:28:20|335.92|331.82|335.8|331.7|335.93|331.83|335.8|331.7|10
1639474110000|2021-12-14 09:28:30|335.83|331.73|336.31|332.21|336.31|332.21|335.82|331.72|23
1639474120000|2021-12-14 09:28:40|336.32|332.22|336.35|332.25|336.39|332.29|336.28|332.18|20
1639474130000|2021-12-14 09:28:50|336.32|332.22|336.35|332.25|336.41|332.31|336.29|332.19|19
1639474140000|2021-12-14 09:29:00|336.29|332.19|336.31|332.21|336.4|332.3|336.28|332.18|11
1639474150000|2021-12-14 09:29:10|336.32|332.22|336.23|332.13|336.32|332.22|336.17|332.07|8
1639474160000|2021-12-14 09:29:20|335.97|331.87|335.53|331.43|335.97|331.87|335.51|331.41|14
1639474170000|2021-12-14 09:29:30|335.5|331.4|335.57|331.47|335.6|331.5|335.5|331.4|12
1639474180000|2021-12-14 09:29:40|335.53|331.43|335.52|331.42|335.6|331.5|335.51|331.41|10
1639474190000|2021-12-14 09:29:50|335.51|331.41|335.51|331.41|335.52|331.42|335.51|331.41|3
1639474200000|2021-12-14 09:30:00|335.52|331.42|334.97|330.87|335.52|331.42|334.96|330.86|14
1639474210000|2021-12-14 09:30:10|334.95|330.85|335.16|331.06|335.21|331.11|334.94|330.84|23
1639474220000|2021-12-14 09:30:20|335.14|331.04|335.52|331.42|335.57|331.47|335.13|331.03|17
1639474230000|2021-12-14 09:30:30|335.59|331.49|335.64|331.54|335.66|331.56|335.53|331.43|18
1639474240000|2021-12-14 09:30:40|335.58|331.48|335.64|331.54|335.64|331.54|335.55|331.45|17
1639474250000|2021-12-14 09:30:50|335.59|331.49|335.36|331.26|335.59|331.49|335.35|331.25|27
1639474260000|2021-12-14 09:31:00|335.35|331.25|335.31|331.21|335.43|331.33|335.29|331.19|17
1639474270000|2021-12-14 09:31:10|335.3|331.2|335.29|331.19|335.31|331.21|335.22|331.12|10
1639474280000|2021-12-14 09:31:20|335.43|331.33|335.35|331.25|335.45|331.35|335.29|331.19|13
1639474290000|2021-12-14 09:31:30|335.28|331.18|335.28|331.18|335.36|331.26|335.26|331.16|10
1639474300000|2021-12-14 09:31:40|335.36|331.26|335.46|331.36|335.55|331.45|335.22|331.12|12
1639474310000|2021-12-14 09:31:50|335.47|331.37|335.41|331.31|335.56|331.46|335.41|331.31|18
1639474320000|2021-12-14 09:32:00|335.46|331.36|335.37|331.27|335.46|331.36|335.31|331.21|9
1639474330000|2021-12-14 09:32:10|335.45|331.35|335.22|331.12|335.45|331.35|335.15|331.05|30
1639474340000|2021-12-14 09:32:20|335.2|331.1|335.25|331.15|335.39|331.29|335.2|331.1|17
1639474350000|2021-12-14 09:32:30|335.28|331.18|335.29|331.19|335.3|331.2|335.18|331.08|7
1639474360000|2021-12-14 09:32:40|335.28|331.18|335.49|331.39|335.49|331.39|335.28|331.18|16
1639474370000|2021-12-14 09:32:50|335.51|331.41|335.51|331.41|335.62|331.52|335.47|331.37|12
1639474380000|2021-12-14 09:33:00|335.52|331.42|335.58|331.48|335.58|331.48|335.41|331.31|15
1639474390000|2021-12-14 09:33:10|335.68|331.58|335.92|331.82|335.93|331.83|335.67|331.57|22
1639474400000|2021-12-14 09:33:20|335.85|331.75|335.7|331.6|335.85|331.75|335.7|331.6|21
1639474410000|2021-12-14 09:33:30|335.71|331.61|335.74|331.64|335.76|331.66|335.71|331.61|7
1639474420000|2021-12-14 09:33:40|335.73|331.63|335.93|331.83|335.93|331.83|335.73|331.63|23
1639474430000|2021-12-14 09:33:50|335.84|331.74|336.02|331.92|336.04|331.94|335.84|331.74|14
1639474440000|2021-12-14 09:34:00|336.03|331.93|337.24|333.14|337.4|333.3|336.03|331.93|24
1639474450000|2021-12-14 09:34:10|337.22|333.12|336.53|332.43|337.37|333.27|336.52|332.42|25
1639474460000|2021-12-14 09:34:20|336.52|332.42|336.44|332.34|336.52|332.42|336.41|332.31|18
1639474470000|2021-12-14 09:34:30|336.43|332.33|336.22|332.12|336.47|332.37|336.21|332.11|20
1639474480000|2021-12-14 09:34:40|336.17|332.07|336.05|331.95|336.17|332.07|335.98|331.88|12
1639474490000|2021-12-14 09:34:50|336.07|331.97|335.74|331.64|336.15|332.05|335.72|331.62|20
1639474500000|2021-12-14 09:35:00|335.81|331.71|335.65|331.55|335.81|331.71|335.65|331.55|8
1639474510000|2021-12-14 09:35:10|335.66|331.56|335.54|331.44|335.66|331.56|335.54|331.44|8
1639474520000|2021-12-14 09:35:20|335.53|331.43|335.47|331.37|335.57|331.47|335.36|331.26|22
1639474530000|2021-12-14 09:35:30|335.55|331.45|335.74|331.64|335.81|331.71|335.44|331.34|17
1639474540000|2021-12-14 09:35:40|335.73|331.63|335.73|331.63|335.73|331.63|335.68|331.58|6
1639474550000|2021-12-14 09:35:50|335.77|331.67|335.7|331.6|335.77|331.67|335.7|331.6|3
1639474560000|2021-12-14 09:36:00|335.73|331.63|335.66|331.56|335.73|331.63|335.65|331.55|10
1639474570000|2021-12-14 09:36:10|335.59|331.49|335.61|331.51|335.65|331.55|335.52|331.42|17
1639474580000|2021-12-14 09:36:20|335.57|331.47|335.47|331.37|335.63|331.53|335.47|331.37|14
1639474590000|2021-12-14 09:36:30|335.53|331.43|335.62|331.52|335.62|331.52|335.52|331.42|9
1639474600000|2021-12-14 09:36:40|335.56|331.46|335.77|331.67|335.84|331.74|335.53|331.43|10
1639474610000|2021-12-14 09:36:50|335.76|331.66|335.71|331.61|335.76|331.66|335.71|331.61|6
1639474620000|2021-12-14 09:37:00|335.69|331.59|335.57|331.47|335.7|331.6|335.52|331.42|17
1639474630000|2021-12-14 09:37:10|335.56|331.46|335.49|331.39|335.56|331.46|335.46|331.36|6
1639474640000|2021-12-14 09:37:20|335.5|331.4|335.52|331.42|335.57|331.47|335.48|331.38|9
1639474650000|2021-12-14 09:37:30|335.5|331.4|335.49|331.39|335.51|331.41|335.39|331.29|10
1639474660000|2021-12-14 09:37:40|335.39|331.29|335.49|331.39|335.55|331.45|335.39|331.29|6
1639474670000|2021-12-14 09:37:50|335.32|331.22|335.42|331.32|335.56|331.46|335.32|331.22|12
1639474680000|2021-12-14 09:38:00|335.41|331.31|335.4|331.3|335.43|331.33|335.36|331.26|8
1639474690000|2021-12-14 09:38:10|335.42|331.32|334.62|330.52|335.42|331.32|334.6|330.5|20
1639474700000|2021-12-14 09:38:20|334.63|330.53|334.72|330.62|334.76|330.66|334.43|330.33|24
1639474710000|2021-12-14 09:38:30|334.71|330.61|334.76|330.66|334.88|330.78|334.65|330.55|16
1639474720000|2021-12-14 09:38:40|334.78|330.68|334.75|330.65|334.79|330.69|334.68|330.58|10
1639474730000|2021-12-14 09:38:50|334.78|330.68|334.73|330.63|334.83|330.73|334.72|330.62|13
1639474740000|2021-12-14 09:39:00|334.75|330.65|334.63|330.53|334.76|330.66|334.63|330.53|14
1639474750000|2021-12-14 09:39:10|334.65|330.55|334.8|330.7|334.8|330.7|334.63|330.53|13
1639474760000|2021-12-14 09:39:20|334.77|330.67|334.47|330.37|334.8|330.7|334.41|330.31|27
1639474770000|2021-12-14 09:39:30|334.55|330.45|334.21|330.11|334.55|330.45|334.19|330.09|20
1639474780000|2021-12-14 09:39:40|334.26|330.16|333.99|329.89|334.26|330.16|333.73|329.63|29
1639474790000|2021-12-14 09:39:50|334.06|329.96|334.17|330.07|334.29|330.19|333.95|329.85|24
1639474800000|2021-12-14 09:40:00|334.15|330.05|334.43|330.33|334.49|330.39|334.06|329.96|15
1639474810000|2021-12-14 09:40:10|334.38|330.28|334.39|330.29|334.44|330.34|334.28|330.18|12
1639474820000|2021-12-14 09:40:20|334.38|330.28|334.46|330.36|334.55|330.45|334.35|330.25|20
1639474830000|2021-12-14 09:40:30|334.5|330.4|334.4|330.3|334.51|330.41|334.36|330.26|25
1639474840000|2021-12-14 09:40:40|334.45|330.35|334.21|330.11|334.46|330.36|334.15|330.05|25
1639474850000|2021-12-14 09:40:50|334.26|330.16|334.47|330.37|334.5|330.4|334.26|330.16|19
1639474860000|2021-12-14 09:41:00|334.44|330.34|334.2|330.1|334.44|330.34|334.12|330.02|20
1639474870000|2021-12-14 09:41:10|334.13|330.03|334.22|330.12|334.23|330.13|334.12|330.02|21
1639474880000|2021-12-14 09:41:20|334.23|330.13|333.82|329.72|334.23|330.13|333.81|329.71|14
1639474890000|2021-12-14 09:41:30|333.85|329.75|333.62|329.52|333.85|329.75|333.62|329.52|16
1639474900000|2021-12-14 09:41:40|333.56|329.46|333.45|329.35|333.75|329.65|333.44|329.34|19
1639474910000|2021-12-14 09:41:50|333.46|329.36|333.6|329.5|333.69|329.59|333.37|329.27|24
1639474920000|2021-12-14 09:42:00|333.61|329.51|333.59|329.49|333.61|329.51|333.56|329.46|20
1639474930000|2021-12-14 09:42:10|333.58|329.48|333.24|329.14|333.58|329.48|333.24|329.14|22
1639474940000|2021-12-14 09:42:20|333.27|329.17|333.46|329.36|333.6|329.5|333.27|329.17|21
1639474950000|2021-12-14 09:42:30|333.41|329.31|333.42|329.32|333.43|329.33|333.32|329.22|30
1639474960000|2021-12-14 09:42:40|333.4|329.3|333.57|329.47|333.59|329.49|333.35|329.25|17
1639474970000|2021-12-14 09:42:50|333.52|329.42|333.39|329.29|333.56|329.46|333.39|329.29|21
1639474980000|2021-12-14 09:43:00|333.4|329.3|333.51|329.41|333.51|329.41|333.4|329.3|13
1639474990000|2021-12-14 09:43:10|333.54|329.44|333.47|329.37|333.54|329.44|333.33|329.23|14
1639475000000|2021-12-14 09:43:20|333.42|329.32|333.56|329.46|333.56|329.46|333.35|329.25|19
1639475010000|2021-12-14 09:43:30|333.55|329.45|333.57|329.47|333.58|329.48|333.52|329.42|10
1639475020000|2021-12-14 09:43:40|333.56|329.46|333.47|329.37|333.62|329.52|333.43|329.33|12
1639475030000|2021-12-14 09:43:50|333.46|329.36|333.52|329.42|333.56|329.46|333.43|329.33|12
1639475040000|2021-12-14 09:44:00|333.55|329.45|333.45|329.35|333.62|329.52|333.44|329.34|15
1639475050000|2021-12-14 09:44:10|333.44|329.34|333.46|329.36|333.46|329.36|333.38|329.28|15
1639475060000|2021-12-14 09:44:20|333.47|329.37|333.22|329.12|333.47|329.37|333.21|329.11|15
1639475070000|2021-12-14 09:44:30|333.2|329.1|333.25|329.15|333.32|329.22|333.15|329.05|25
1639475080000|2021-12-14 09:44:40|333.22|329.12|333.19|329.09|333.25|329.15|333.16|329.06|12
1639475090000|2021-12-14 09:44:50|333.18|329.08|332.6|328.5|333.19|329.09|332.59|328.49|21
1639475100000|2021-12-14 09:45:00|332.57|328.47|331.87|327.77|332.83|328.73|331.86|327.76|33
1639475110000|2021-12-14 09:45:10|331.9|327.8|332.39|328.29|332.46|328.36|331.9|327.8|26
1639475120000|2021-12-14 09:45:20|332.38|328.28|332.3|328.2|332.41|328.31|332.24|328.14|17
1639475130000|2021-12-14 09:45:30|332.35|328.25|332.22|328.12|332.4|328.3|332.21|328.11|21
1639475140000|2021-12-14 09:45:40|332.23|328.13|331.84|327.74|332.28|328.18|331.84|327.74|26
1639475150000|2021-12-14 09:45:50|331.87|327.77|331.78|327.68|331.87|327.77|331.42|327.32|25
1639475160000|2021-12-14 09:46:00|331.7|327.6|332.13|328.03|332.13|328.03|331.48|327.38|30
1639475170000|2021-12-14 09:46:10|332.2|328.1|332.29|328.19|332.35|328.25|332.2|328.1|16
1639475180000|2021-12-14 09:46:20|332.3|328.2|331.72|327.62|332.3|328.2|331.71|327.61|29
1639475190000|2021-12-14 09:46:30|331.73|327.63|332.21|328.11|332.21|328.11|331.73|327.63|18
1639475200000|2021-12-14 09:46:40|332.28|328.18|332.33|328.23|332.49|328.39|332.17|328.07|20
1639475210000|2021-12-14 09:46:50|332.34|328.24|332.62|328.52|332.62|328.52|332.34|328.24|17
1639475220000|2021-12-14 09:47:00|332.63|328.53|332.81|328.71|332.81|328.71|332.59|328.49|24
1639475230000|2021-12-14 09:47:10|332.82|328.72|332.77|328.67|332.91|328.81|332.61|328.51|23
1639475240000|2021-12-14 09:47:20|332.72|328.62|332.85|328.75|332.85|328.75|332.7|328.6|16
1639475250000|2021-12-14 09:47:30|332.82|328.72|332.72|328.62|332.82|328.72|332.68|328.58|11
1639475260000|2021-12-14 09:47:40|332.76|328.66|332.79|328.69|332.81|328.71|332.76|328.66|15
1639475270000|2021-12-14 09:47:50|332.86|328.76|332.87|328.77|332.99|328.89|332.83|328.73|17
1639475280000|2021-12-14 09:48:00|332.84|328.74|333.03|328.93|333.03|328.93|332.84|328.74|8
1639475290000|2021-12-14 09:48:10|333.06|328.96|333|328.9|333.12|329.02|333|328.9|17
1639475300000|2021-12-14 09:48:20|333.03|328.93|333.04|328.94|333.04|328.94|332.97|328.87|17
1639475310000|2021-12-14 09:48:30|333.03|328.93|333.2|329.1|333.2|329.1|332.86|328.76|17
1639475320000|2021-12-14 09:48:40|333.19|329.09|333.24|329.14|333.27|329.17|333.18|329.08|16
1639475330000|2021-12-14 09:48:50|333.27|329.17|333.29|329.19|333.29|329.19|333.2|329.1|7
1639475340000|2021-12-14 09:49:00|333.3|329.2|333.28|329.18|333.32|329.22|333.26|329.16|9
1639475350000|2021-12-14 09:49:10|333.31|329.21|333.32|329.22|333.32|329.22|333.19|329.09|15
1639475360000|2021-12-14 09:49:20|333.27|329.17|333.56|329.46|333.63|329.53|333.27|329.17|19
1639475370000|2021-12-14 09:49:30|333.64|329.54|333.63|329.53|333.65|329.55|333.59|329.49|10
1639475380000|2021-12-14 09:49:40|333.59|329.49|333.33|329.23|333.66|329.56|333.33|329.23|15
1639475390000|2021-12-14 09:49:50|333.35|329.25|333.33|329.23|333.35|329.25|333.28|329.18|5
1639475400000|2021-12-14 09:50:00|333.32|329.22|333.17|329.07|333.33|329.23|333.05|328.95|15
1639475410000|2021-12-14 09:50:10|333.18|329.08|332.78|328.68|333.18|329.08|332.78|328.68|10
1639475420000|2021-12-14 09:50:20|332.79|328.69|332.54|328.44|332.79|328.69|332.49|328.39|27
1639475430000|2021-12-14 09:50:30|332.53|328.43|332.61|328.51|332.73|328.63|332.49|328.39|16
1639475440000|2021-12-14 09:50:40|332.62|328.52|332.61|328.51|332.62|328.52|332.54|328.44|14
1639475450000|2021-12-14 09:50:50|332.62|328.52|332.62|328.52|332.67|328.57|332.55|328.45|19
1639475460000|2021-12-14 09:51:00|332.55|328.45|332.55|328.45|332.61|328.51|332.5|328.4|15
1639475470000|2021-12-14 09:51:10|332.56|328.46|333.73|329.63|333.79|329.69|332.48|328.38|27
1639475480000|2021-12-14 09:51:20|333.74|329.64|336.18|332.08|336.18|332.08|333.74|329.64|33
1639475490000|2021-12-14 09:51:30|336.43|332.33|337.3|333.2|337.4|333.3|336.29|332.19|28
1639475500000|2021-12-14 09:51:40|337.35|333.25|336.32|332.22|337.35|333.25|336.32|332.22|30
1639475510000|2021-12-14 09:51:50|336.34|332.24|335.93|331.83|336.38|332.28|335.85|331.75|27
1639475520000|2021-12-14 09:52:00|336.09|331.99|336.28|332.18|336.41|332.31|335.87|331.77|27
1639475530000|2021-12-14 09:52:10|336.27|332.17|336.15|332.05|336.35|332.25|336.12|332.02|24
1639475540000|2021-12-14 09:52:20|336.1|332|335.39|331.29|336.22|332.12|335.35|331.25|27
1639475550000|2021-12-14 09:52:30|335.2|331.1|335.2|331.1|335.38|331.28|335.18|331.08|31
1639475560000|2021-12-14 09:52:40|335.23|331.13|335.33|331.23|335.44|331.34|335.21|331.11|27
1639475570000|2021-12-14 09:52:50|335.24|331.14|335.47|331.37|335.71|331.61|334.92|330.82|25
1639475580000|2021-12-14 09:53:00|335.48|331.38|335.63|331.53|335.64|331.54|335.48|331.38|9
1639475590000|2021-12-14 09:53:10|335.64|331.54|335.36|331.26|335.64|331.54|335.23|331.13|26
1639475600000|2021-12-14 09:53:20|335.44|331.34|336.59|332.49|336.59|332.49|335.44|331.34|28
1639475610000|2021-12-14 09:53:30|336.66|332.56|336.61|332.51|336.76|332.66|336.51|332.41|25
1639475620000|2021-12-14 09:53:40|336.62|332.52|337.24|333.14|337.74|333.64|336.57|332.47|27
1639475630000|2021-12-14 09:53:50|337.25|333.15|336.4|332.3|337.41|333.31|336.33|332.23|23
1639475640000|2021-12-14 09:54:00|336.41|332.31|336.66|332.56|336.69|332.59|336.32|332.22|20
1639475650000|2021-12-14 09:54:10|336.67|332.57|336.68|332.58|336.95|332.85|336.65|332.55|18
1639475660000|2021-12-14 09:54:20|336.69|332.59|335.69|331.59|336.69|332.59|335.66|331.56|33
1639475670000|2021-12-14 09:54:30|335.64|331.54|335.41|331.31|335.73|331.63|335.29|331.19|28
1639475680000|2021-12-14 09:54:40|335.42|331.32|335.35|331.25|335.51|331.41|335.34|331.24|18
1639475690000|2021-12-14 09:54:50|335.36|331.26|335.13|331.03|335.36|331.26|335.07|330.97|28
1639475700000|2021-12-14 09:55:00|335.14|331.04|335.04|330.94|335.2|331.1|334.71|330.61|23
1639475710000|2021-12-14 09:55:10|335.1|331|335.51|331.41|335.51|331.41|335.09|330.99|24
1639475720000|2021-12-14 09:55:20|335.52|331.42|335.32|331.22|335.57|331.47|335.23|331.13|17
1639475730000|2021-12-14 09:55:30|335.19|331.09|335.41|331.31|335.53|331.43|335.19|331.09|29
1639475740000|2021-12-14 09:55:40|335.42|331.32|335.42|331.32|335.46|331.36|335.26|331.16|22
1639475750000|2021-12-14 09:55:50|335.43|331.33|335.35|331.25|335.48|331.38|335.32|331.22|20
1639475760000|2021-12-14 09:56:00|335.34|331.24|335.38|331.28|335.48|331.38|335.29|331.19|16
1639475770000|2021-12-14 09:56:10|335.41|331.31|335.2|331.1|335.47|331.37|335.18|331.08|26
1639475780000|2021-12-14 09:56:20|335.21|331.11|335.23|331.13|335.36|331.26|335.21|331.11|14
1639475790000|2021-12-14 09:56:30|335.22|331.12|335.25|331.15|335.28|331.18|335.19|331.09|11
1639475800000|2021-12-14 09:56:40|335.26|331.16|335.2|331.1|335.26|331.16|335.15|331.05|17
1639475810000|2021-12-14 09:56:50|335.22|331.12|335.39|331.29|335.39|331.29|335.22|331.12|15
1639475820000|2021-12-14 09:57:00|335.41|331.31|335.28|331.18|335.41|331.31|335.21|331.11|19
1639475830000|2021-12-14 09:57:10|335.29|331.19|335.32|331.22|335.38|331.28|335.28|331.18|14
1639475840000|2021-12-14 09:57:20|335.33|331.23|335.3|331.2|335.33|331.23|335.28|331.18|11
1639475850000|2021-12-14 09:57:30|335.28|331.18|335.34|331.24|335.36|331.26|335.28|331.18|8
1639475860000|2021-12-14 09:57:40|335.25|331.15|335.12|331.02|335.35|331.25|335.12|331.02|11
1639475870000|2021-12-14 09:57:50|334.89|330.79|334.8|330.7|334.89|330.79|334.73|330.63|17
1639475880000|2021-12-14 09:58:00|334.79|330.69|334.67|330.57|334.87|330.77|334.67|330.57|17
1639475890000|2021-12-14 09:58:10|334.65|330.55|334.88|330.78|334.89|330.79|334.47|330.37|25
1639475900000|2021-12-14 09:58:20|334.85|330.75|334.73|330.63|334.85|330.75|334.66|330.56|21
1639475910000|2021-12-14 09:58:30|334.8|330.7|335.41|331.31|335.41|331.31|334.66|330.56|25
1639475920000|2021-12-14 09:58:40|335.4|331.3|335.7|331.6|335.95|331.85|335.4|331.3|20
1639475930000|2021-12-14 09:58:50|335.67|331.57|335.57|331.47|335.67|331.57|335.56|331.46|18
1639475940000|2021-12-14 09:59:00|335.62|331.52|335.48|331.38|335.67|331.57|335.38|331.28|20
1639475950000|2021-12-14 09:59:10|335.47|331.37|335.56|331.46|335.57|331.47|335.28|331.18|16
1639475960000|2021-12-14 09:59:20|335.53|331.43|335.41|331.31|335.57|331.47|335.4|331.3|16
1639475970000|2021-12-14 09:59:30|335.4|331.3|335.47|331.37|335.48|331.38|335.4|331.3|22
1639475980000|2021-12-14 09:59:40|335.48|331.38|335.45|331.35|335.52|331.42|335.38|331.28|19
1639475990000|2021-12-14 09:59:50|335.44|331.34|335.35|331.25|335.47|331.37|335.35|331.25|11
1639476000000|2021-12-14 10:00:00|335.32|331.22|335.33|331.23|335.38|331.28|335.19|331.09|18
1639476010000|2021-12-14 10:00:10|335.32|331.22|335.82|331.72|336.25|332.15|335.3|331.2|28
1639476020000|2021-12-14 10:00:20|335.79|331.69|335.47|331.37|335.8|331.7|335.47|331.37|21
1639476030000|2021-12-14 10:00:30|335.51|331.41|335.55|331.45|335.57|331.47|335.46|331.36|16
1639476040000|2021-12-14 10:00:40|335.48|331.38|335.56|331.46|335.57|331.47|335.46|331.36|20
1639476050000|2021-12-14 10:00:50|335.57|331.47|335.6|331.5|335.62|331.52|335.54|331.44|15
1639476060000|2021-12-14 10:01:00|335.59|331.49|335.63|331.53|335.63|331.53|335.56|331.46|6
1639476070000|2021-12-14 10:01:10|335.59|331.49|335.9|331.8|335.92|331.82|335.59|331.49|14
1639476080000|2021-12-14 10:01:20|335.91|331.81|336.01|331.91|336.02|331.92|335.9|331.8|20
1639476090000|2021-12-14 10:01:30|336|331.9|336.09|331.99|336.11|332.01|336|331.9|12
1639476100000|2021-12-14 10:01:40|336.1|332|336.1|332|336.11|332.01|336.05|331.95|12
1639476110000|2021-12-14 10:01:50|336.11|332.01|336.07|331.97|336.11|332.01|336.06|331.96|10
1639476120000|2021-12-14 10:02:00|336.08|331.98|336.71|332.61|336.71|332.61|336.06|331.96|18
1639476130000|2021-12-14 10:02:10|336.74|332.64|336.68|332.58|336.84|332.74|336.67|332.57|25
1639476140000|2021-12-14 10:02:20|336.7|332.6|336.81|332.71|336.91|332.81|336.69|332.59|18
1639476150000|2021-12-14 10:02:30|336.83|332.73|336.86|332.76|336.92|332.82|336.76|332.66|23
1639476160000|2021-12-14 10:02:40|336.87|332.77|337.02|332.92|337.07|332.97|336.86|332.76|15
1639476170000|2021-12-14 10:02:50|336.98|332.88|337.01|332.91|337.1|333|336.9|332.8|20
1639476180000|2021-12-14 10:03:00|337.05|332.95|336.76|332.66|337.18|333.08|336.76|332.66|19
1639476190000|2021-12-14 10:03:10|336.77|332.67|336.73|332.63|336.94|332.84|336.67|332.57|21
1639476200000|2021-12-14 10:03:20|336.74|332.64|336.91|332.81|337.1|333|336.74|332.64|24
1639476210000|2021-12-14 10:03:30|336.87|332.77|336.7|332.6|336.87|332.77|336.67|332.57|19
1639476220000|2021-12-14 10:03:40|336.71|332.61|336.62|332.52|336.73|332.63|336.52|332.42|18
1639476230000|2021-12-14 10:03:50|336.63|332.53|336.6|332.5|336.63|332.53|336.58|332.48|11
1639476240000|2021-12-14 10:04:00|336.61|332.51|336.81|332.71|336.82|332.72|336.61|332.51|18
1639476250000|2021-12-14 10:04:10|336.82|332.72|336.93|332.83|336.93|332.83|336.81|332.71|11
1639476260000|2021-12-14 10:04:20|336.94|332.84|337.11|333.01|337.12|333.02|336.93|332.83|16
1639476270000|2021-12-14 10:04:30|337.12|333.02|337.47|333.37|337.47|333.37|337.1|333|16
1639476280000|2021-12-14 10:04:40|337.53|333.43|337.58|333.48|337.61|333.51|337.52|333.42|11
1639476290000|2021-12-14 10:04:50|337.59|333.49|337.5|333.4|337.7|333.6|337.5|333.4|11
1639476300000|2021-12-14 10:05:00|337.52|333.42|337.91|333.81|337.92|333.82|337.5|333.4|21
1639476310000|2021-12-14 10:05:10|337.94|333.84|337.81|333.71|337.94|333.84|337.76|333.66|18
1639476320000|2021-12-14 10:05:20|337.82|333.72|337.45|333.35|337.82|333.72|337.38|333.28|28
1639476330000|2021-12-14 10:05:30|337.47|333.37|337.71|333.61|337.73|333.63|337.38|333.28|18
1639476340000|2021-12-14 10:05:40|337.7|333.6|337.63|333.53|337.78|333.68|337.61|333.51|20
1639476350000|2021-12-14 10:05:50|337.66|333.56|337.63|333.53|337.67|333.57|337.55|333.45|16
1639476360000|2021-12-14 10:06:00|337.62|333.52|337.54|333.44|337.62|333.52|337.54|333.44|16
1639476370000|2021-12-14 10:06:10|337.53|333.43|337.21|333.11|337.54|333.44|337.2|333.1|18
1639476380000|2021-12-14 10:06:20|337.22|333.12|337.3|333.2|337.3|333.2|337.21|333.11|8
1639476390000|2021-12-14 10:06:30|337.31|333.21|336.72|332.62|337.31|333.21|336.62|332.52|19
1639476400000|2021-12-14 10:06:40|336.71|332.61|336.66|332.56|336.75|332.65|336.6|332.5|17
1639476410000|2021-12-14 10:06:50|336.67|332.57|336.78|332.68|336.83|332.73|336.67|332.57|16
1639476420000|2021-12-14 10:07:00|336.79|332.69|337.54|333.44|337.56|333.46|336.79|332.69|26
1639476430000|2021-12-14 10:07:10|337.53|333.43|337.7|333.6|337.7|333.6|337.53|333.43|11
1639476440000|2021-12-14 10:07:20|337.71|333.61|337.61|333.51|337.71|333.61|337.53|333.43|19
1639476450000|2021-12-14 10:07:30|337.62|333.52|337.76|333.66|337.78|333.68|337.61|333.51|19
1639476460000|2021-12-14 10:07:40|337.75|333.65|337.78|333.68|337.91|333.81|337.73|333.63|15
1639476470000|2021-12-14 10:07:50|337.76|333.66|337.55|333.45|337.79|333.69|337.55|333.45|23
1639476480000|2021-12-14 10:08:00|337.59|333.49|337.65|333.55|337.73|333.63|337.55|333.45|15
1639476490000|2021-12-14 10:08:10|337.66|333.56|337.69|333.59|337.7|333.6|337.65|333.55|4
1639476500000|2021-12-14 10:08:20|337.65|333.55|337.64|333.54|337.65|333.55|337.64|333.54|2
1639476510000|2021-12-14 10:08:30|337.63|333.53|337.45|333.35|337.63|333.53|337.43|333.33|15
1639476520000|2021-12-14 10:08:40|337.46|333.36|337.37|333.27|337.46|333.36|337.36|333.26|13
1639476530000|2021-12-14 10:08:50|337.36|333.26|337.24|333.14|337.37|333.27|337.18|333.08|17
1639476540000|2021-12-14 10:09:00|337.21|333.11|337.21|333.11|337.22|333.12|337.17|333.07|6
1639476550000|2021-12-14 10:09:10|337.12|333.02|337.11|333.01|337.22|333.12|337.11|333.01|11
1639476560000|2021-12-14 10:09:20|337.12|333.02|337.12|333.02|337.12|333.02|337.12|333.02|1
1639476570000|2021-12-14 10:09:30|337.15|333.05|337.02|332.92|337.39|333.29|337.02|332.92|20
1639476580000|2021-12-14 10:09:40|337.07|332.97|337.11|333.01|337.12|333.02|337.06|332.96|14
1639476590000|2021-12-14 10:09:50|337.12|333.02|337.45|333.35|337.48|333.38|337.12|333.02|24
1639476600000|2021-12-14 10:10:00|337.47|333.37|337.44|333.34|337.56|333.46|337.44|333.34|19
1639476610000|2021-12-14 10:10:10|337.45|333.35|337.55|333.45|337.56|333.46|337.37|333.27|14
1639476620000|2021-12-14 10:10:20|337.46|333.36|337.5|333.4|337.56|333.46|337.45|333.35|11
1639476630000|2021-12-14 10:10:30|337.51|333.41|337.27|333.17|337.52|333.42|337.27|333.17|17
1639476640000|2021-12-14 10:10:40|337.24|333.14|337.24|333.14|337.27|333.17|337.21|333.11|8
1639476650000|2021-12-14 10:10:50|337.22|333.12|337.15|333.05|337.22|333.12|337.06|332.96|12
1639476660000|2021-12-14 10:11:00|337.16|333.06|337.13|333.03|337.16|333.06|337.12|333.02|4
1639476670000|2021-12-14 10:11:10|337.12|333.02|337.28|333.18|337.29|333.19|337.02|332.92|20
1639476680000|2021-12-14 10:11:20|337.24|333.14|337.24|333.14|337.24|333.14|337.16|333.06|18
1639476690000|2021-12-14 10:11:30|337.23|333.13|337.24|333.14|337.27|333.17|337.21|333.11|10
1639476700000|2021-12-14 10:11:40|337.26|333.16|337.34|333.24|337.34|333.24|337.24|333.14|8
1639476710000|2021-12-14 10:11:50|337.37|333.27|337.46|333.36|337.46|333.36|337.36|333.26|13
1639476720000|2021-12-14 10:12:00|337.5|333.4|337.37|333.27|337.52|333.42|337.35|333.25|20
1639476730000|2021-12-14 10:12:10|337.36|333.26|337.34|333.24|337.4|333.3|337.29|333.19|12
1639476740000|2021-12-14 10:12:20|337.35|333.25|337.36|333.26|337.42|333.32|337.32|333.22|19
1639476750000|2021-12-14 10:12:30|337.34|333.24|337.43|333.33|337.43|333.33|337.34|333.24|9
1639476760000|2021-12-14 10:12:40|337.44|333.34|337.35|333.25|337.44|333.34|337.35|333.25|3
1639476770000|2021-12-14 10:12:50|337.38|333.28|337.51|333.41|337.52|333.42|337.36|333.26|13
1639476780000|2021-12-14 10:13:00|337.52|333.42|338.01|333.91|338.01|333.91|337.52|333.42|20
1639476790000|2021-12-14 10:13:10|338.05|333.95|338.51|334.41|338.75|334.65|338.05|333.95|23
1639476800000|2021-12-14 10:13:20|338.52|334.42|338.4|334.3|338.54|334.44|338.35|334.25|12
1639476810000|2021-12-14 10:13:30|338.49|334.39|338.46|334.36|338.54|334.44|338.45|334.35|18
1639476820000|2021-12-14 10:13:40|338.45|334.35|338.45|334.35|338.54|334.44|338.43|334.33|19
1639476830000|2021-12-14 10:13:50|338.43|334.33|338.5|334.4|338.51|334.41|338.29|334.19|27
1639476840000|2021-12-14 10:14:00|338.51|334.41|338.58|334.48|338.7|334.6|338.49|334.39|16
1639476850000|2021-12-14 10:14:10|338.57|334.47|338.49|334.39|338.64|334.54|338.46|334.36|23
1639476860000|2021-12-14 10:14:20|338.46|334.36|338.23|334.13|338.46|334.36|338.18|334.08|25
1639476870000|2021-12-14 10:14:30|338.2|334.1|337.82|333.72|338.2|334.1|337.77|333.67|22
1639476880000|2021-12-14 10:14:40|337.75|333.65|337.73|333.63|337.8|333.7|337.7|333.6|13
1639476890000|2021-12-14 10:14:50|337.76|333.66|337.82|333.72|337.82|333.72|337.73|333.63|12
1639476900000|2021-12-14 10:15:00|337.83|333.73|337.32|333.22|337.83|333.73|337.21|333.11|27
1639476910000|2021-12-14 10:15:10|337.3|333.2|337.2|333.1|337.32|333.22|337.16|333.06|22
1639476920000|2021-12-14 10:15:20|337.19|333.09|337.22|333.12|337.33|333.23|337.1|333|19
1639476930000|2021-12-14 10:15:30|337.27|333.17|337.27|333.17|337.34|333.24|337.26|333.16|17
1639476940000|2021-12-14 10:15:40|337.26|333.16|336.9|332.8|337.27|333.17|336.9|332.8|20
1639476950000|2021-12-14 10:15:50|336.93|332.83|336.81|332.71|336.93|332.83|336.79|332.69|21
1639476960000|2021-12-14 10:16:00|336.8|332.7|336.58|332.48|336.81|332.71|336.54|332.44|18
1639476970000|2021-12-14 10:16:10|336.57|332.47|336.37|332.27|336.57|332.47|336.37|332.27|26
1639476980000|2021-12-14 10:16:20|336.35|332.25|335.8|331.7|336.35|332.25|335.78|331.68|17
1639476990000|2021-12-14 10:16:30|335.88|331.78|335.57|331.47|335.88|331.78|335.52|331.42|19
1639477000000|2021-12-14 10:16:40|335.56|331.46|336.42|332.32|336.56|332.46|335.56|331.46|19
1639477010000|2021-12-14 10:16:50|336.41|332.31|336.53|332.43|336.62|332.52|336.24|332.14|31
1639477020000|2021-12-14 10:17:00|336.54|332.44|336.48|332.38|336.57|332.47|336.38|332.28|24
1639477030000|2021-12-14 10:17:10|336.47|332.37|336.16|332.06|336.49|332.39|336.07|331.97|22
1639477040000|2021-12-14 10:17:20|336.15|332.05|336.17|332.07|336.33|332.23|336.05|331.95|21
1639477050000|2021-12-14 10:17:30|336.18|332.08|336.34|332.24|336.35|332.25|335.99|331.89|21
1639477060000|2021-12-14 10:17:40|336.33|332.23|336.33|332.23|336.37|332.27|336.33|332.23|11
1639477070000|2021-12-14 10:17:50|336.31|332.21|336.2|332.1|336.31|332.21|336.14|332.04|8
1639477080000|2021-12-14 10:18:00|336.19|332.09|336.2|332.1|336.2|332.1|336.07|331.97|6
1639477090000|2021-12-14 10:18:10|336.19|332.09|335.45|331.35|336.19|332.09|335.45|331.35|15
1639477100000|2021-12-14 10:18:20|335.51|331.41|335.2|331.1|335.53|331.43|335.2|331.1|25
1639477110000|2021-12-14 10:18:30|335.21|331.11|335.06|330.96|335.26|331.16|335.06|330.96|18
1639477120000|2021-12-14 10:18:40|335.04|330.94|335.63|331.53|335.82|331.72|335|330.9|19
1639477130000|2021-12-14 10:18:50|335.64|331.54|335.58|331.48|335.65|331.55|335.58|331.48|16
1639477140000|2021-12-14 10:19:00|335.59|331.49|335.69|331.59|335.75|331.65|335.57|331.47|17
1639477150000|2021-12-14 10:19:10|335.68|331.58|335.57|331.47|335.69|331.59|335.52|331.42|17
1639477160000|2021-12-14 10:19:20|335.55|331.45|335.52|331.42|335.59|331.49|335.52|331.42|11
1639477170000|2021-12-14 10:19:30|335.51|331.41|335.65|331.55|335.65|331.55|335.51|331.41|6
1639477180000|2021-12-14 10:19:40|335.64|331.54|335.8|331.7|335.81|331.71|335.6|331.5|12
1639477190000|2021-12-14 10:19:50|335.81|331.71|336.09|331.99|336.09|331.99|335.81|331.71|12
1639477200000|2021-12-14 10:20:00|336.1|332|336.51|332.41|336.51|332.41|336.1|332|15
1639477210000|2021-12-14 10:20:10|336.52|332.42|336.25|332.15|336.52|332.42|336.22|332.12|13
1639477220000|2021-12-14 10:20:20|336.24|332.14|336.37|332.27|336.42|332.32|336.24|332.14|8
1639477230000|2021-12-14 10:20:30|336.36|332.26|336.25|332.15|336.36|332.26|336.18|332.08|11
1639477240000|2021-12-14 10:20:40|336.23|332.13|336.23|332.13|336.24|332.14|336.16|332.06|8
1639477250000|2021-12-14 10:20:50|336.35|332.25|336.19|332.09|336.42|332.32|336.19|332.09|15
1639477260000|2021-12-14 10:21:00|336.21|332.11|336.35|332.25|336.35|332.25|336.16|332.06|15
1639477270000|2021-12-14 10:21:10|336.37|332.27|336.5|332.4|336.51|332.41|336.37|332.27|12
1639477280000|2021-12-14 10:21:20|336.51|332.41|336.84|332.74|336.84|332.74|336.51|332.41|19
1639477290000|2021-12-14 10:21:30|336.85|332.75|337.04|332.94|337.08|332.98|336.82|332.72|17
1639477300000|2021-12-14 10:21:40|337.06|332.96|336.99|332.89|337.48|333.38|336.99|332.89|30
1639477310000|2021-12-14 10:21:50|336.98|332.88|336.74|332.64|336.99|332.89|336.67|332.57|22
1639477320000|2021-12-14 10:22:00|336.72|332.62|336.46|332.36|336.73|332.63|336.43|332.33|17
1639477330000|2021-12-14 10:22:10|336.47|332.37|336.27|332.17|336.47|332.37|336.2|332.1|26
1639477340000|2021-12-14 10:22:20|336.3|332.2|336.32|332.22|336.41|332.31|336.29|332.19|24
1639477350000|2021-12-14 10:22:30|336.47|332.37|336.47|332.37|336.49|332.39|336.33|332.23|12
1639477360000|2021-12-14 10:22:40|336.45|332.35|336.28|332.18|336.49|332.39|336.26|332.16|20
1639477370000|2021-12-14 10:22:50|336.26|332.16|336.45|332.35|336.48|332.38|336.21|332.11|23
1639477380000|2021-12-14 10:23:00|336.44|332.34|336.44|332.34|336.46|332.36|336.35|332.25|8
1639477390000|2021-12-14 10:23:10|336.39|332.29|336.39|332.29|336.41|332.31|336.37|332.27|9
1639477400000|2021-12-14 10:23:20|336.28|332.18|336.22|332.12|336.4|332.3|336.22|332.12|12
1639477410000|2021-12-14 10:23:30|336.23|332.13|335.72|331.62|336.23|332.13|335.68|331.58|25
1639477420000|2021-12-14 10:23:40|335.71|331.61|335.71|331.61|335.91|331.81|335.61|331.51|20
1639477430000|2021-12-14 10:23:50|335.68|331.58|335.74|331.64|335.74|331.64|335.66|331.56|15
1639477440000|2021-12-14 10:24:00|335.82|331.72|335.82|331.72|335.89|331.79|335.69|331.59|18
1639477450000|2021-12-14 10:24:10|335.83|331.73|336.21|332.11|336.21|332.11|335.79|331.69|17
1639477460000|2021-12-14 10:24:20|336.22|332.12|336.25|332.15|336.36|332.26|336.21|332.11|8
1639477470000|2021-12-14 10:24:30|336.29|332.19|336.17|332.07|336.29|332.19|336.13|332.03|13
1639477480000|2021-12-14 10:24:40|336.15|332.05|336.17|332.07|336.17|332.07|336.05|331.95|8
1639477490000|2021-12-14 10:24:50|336.18|332.08|336.38|332.28|336.46|332.36|336.18|332.08|15
1639477500000|2021-12-14 10:25:00|336.42|332.32|336.37|332.27|336.46|332.36|336.33|332.23|19
1639477510000|2021-12-14 10:25:10|336.22|332.12|336.23|332.13|336.37|332.27|336.15|332.05|13
1639477520000|2021-12-14 10:25:20|336.22|332.12|336.23|332.13|336.23|332.13|336.14|332.04|14
1639477530000|2021-12-14 10:25:30|336.25|332.15|336.13|332.03|336.26|332.16|336.1|332|13
1639477540000|2021-12-14 10:25:40|336.19|332.09|336.28|332.18|336.34|332.24|336.14|332.04|12
1639477550000|2021-12-14 10:25:50|336.29|332.19|336.31|332.21|336.34|332.24|336.22|332.12|10
1639477560000|2021-12-14 10:26:00|336.33|332.23|336.32|332.22|336.41|332.31|336.32|332.22|16
1639477570000|2021-12-14 10:26:10|336.36|332.26|336.31|332.21|336.36|332.26|336.2|332.1|9
1639477580000|2021-12-14 10:26:20|336.27|332.17|336.37|332.27|336.37|332.27|336.27|332.17|4
1639477590000|2021-12-14 10:26:30|336.36|332.26|336.27|332.17|336.36|332.26|336.21|332.11|10
1639477600000|2021-12-14 10:26:40|336.28|332.18|336.23|332.13|336.29|332.19|336.23|332.13|5
1639477610000|2021-12-14 10:26:50|336.22|332.12|336.18|332.08|336.22|332.12|336.17|332.07|7
1639477620000|2021-12-14 10:27:00|336.17|332.07|336.36|332.26|336.36|332.26|336.16|332.06|13
1639477630000|2021-12-14 10:27:10|336.29|332.19|335.74|331.64|336.29|332.19|335.73|331.63|22
1639477640000|2021-12-14 10:27:20|335.76|331.66|335.74|331.64|335.81|331.71|335.64|331.54|13
1639477650000|2021-12-14 10:27:30|335.76|331.66|335.82|331.72|335.89|331.79|335.7|331.6|11
1639477660000|2021-12-14 10:27:40|335.79|331.69|335.74|331.64|335.89|331.79|335.74|331.64|17
1639477670000|2021-12-14 10:27:50|335.75|331.65|335.66|331.56|335.81|331.71|335.6|331.5|7
1639477680000|2021-12-14 10:28:00|335.64|331.54|335.66|331.56|335.73|331.63|335.64|331.54|7
1639477690000|2021-12-14 10:28:10|335.65|331.55|335.64|331.54|335.71|331.61|335.51|331.41|11
1639477700000|2021-12-14 10:28:20|335.58|331.48|335.63|331.53|335.64|331.54|335.57|331.47|9
1639477710000|2021-12-14 10:28:30|335.64|331.54|335.7|331.6|335.79|331.69|335.62|331.52|18
1639477720000|2021-12-14 10:28:40|335.72|331.62|335.72|331.62|335.79|331.69|335.7|331.6|7
1639477730000|2021-12-14 10:28:50|335.66|331.56|335.66|331.56|335.66|331.56|335.66|331.56|1
1639477740000|2021-12-14 10:29:00|335.67|331.57|335.7|331.6|335.72|331.62|335.64|331.54|5
1639477750000|2021-12-14 10:29:10|335.65|331.55|335.5|331.4|335.65|331.55|335.47|331.37|17
1639477760000|2021-12-14 10:29:20|335.49|331.39|335.5|331.4|335.53|331.43|335.49|331.39|6
1639477770000|2021-12-14 10:29:30|335.49|331.39|335.39|331.29|335.56|331.46|335.38|331.28|10
1639477780000|2021-12-14 10:29:40|335.38|331.28|335.49|331.39|335.55|331.45|335.37|331.27|20
1639477790000|2021-12-14 10:29:50|335.5|331.4|335.64|331.54|335.69|331.59|335.5|331.4|14
1639477800000|2021-12-14 10:30:00|335.72|331.62|335.65|331.55|335.75|331.65|335.62|331.52|19
1639477810000|2021-12-14 10:30:10|335.64|331.54|335.94|331.84|335.94|331.84|335.58|331.48|21
1639477820000|2021-12-14 10:30:20|336.18|332.08|336.54|332.44|336.63|332.53|336.18|332.08|18
1639477830000|2021-12-14 10:30:30|336.53|332.43|336.49|332.39|336.57|332.47|336.44|332.34|20
1639477840000|2021-12-14 10:30:40|336.48|332.38|336.52|332.42|336.6|332.5|336.46|332.36|19
1639477850000|2021-12-14 10:30:50|336.53|332.43|336.63|332.53|336.67|332.57|336.43|332.33|20
1639477860000|2021-12-14 10:31:00|336.6|332.5|336.33|332.23|336.65|332.55|336.33|332.23|22
1639477870000|2021-12-14 10:31:10|336.34|332.24|336.39|332.29|336.47|332.37|336.34|332.24|17
1639477880000|2021-12-14 10:31:20|336.41|332.31|336.44|332.34|336.47|332.37|336.34|332.24|11
1639477890000|2021-12-14 10:31:30|336.45|332.35|336.74|332.64|336.78|332.68|336.45|332.35|24
1639477900000|2021-12-14 10:31:40|336.73|332.63|336.49|332.39|336.74|332.64|336.49|332.39|17
1639477910000|2021-12-14 10:31:50|336.5|332.4|336.35|332.25|336.5|332.4|336.35|332.25|10
1639477920000|2021-12-14 10:32:00|336.43|332.33|336.37|332.27|336.46|332.36|336.37|332.27|10
1639477930000|2021-12-14 10:32:10|336.4|332.3|336.48|332.38|336.49|332.39|336.39|332.29|11
1639477940000|2021-12-14 10:32:20|336.55|332.45|336.55|332.45|336.66|332.56|336.55|332.45|14
1639477950000|2021-12-14 10:32:30|336.59|332.49|336.67|332.57|336.71|332.61|336.59|332.49|18
1639477960000|2021-12-14 10:32:40|336.71|332.61|336.67|332.57|336.72|332.62|336.61|332.51|11
1639477970000|2021-12-14 10:32:50|336.65|332.55|336.6|332.5|336.66|332.56|336.55|332.45|23
1639477980000|2021-12-14 10:33:00|336.61|332.51|336.61|332.51|336.66|332.56|336.59|332.49|15
1639477990000|2021-12-14 10:33:10|336.62|332.52|336.57|332.47|336.68|332.58|336.54|332.44|15
1639478000000|2021-12-14 10:33:20|336.56|332.46|336.59|332.49|336.69|332.59|336.53|332.43|23
1639478010000|2021-12-14 10:33:30|336.62|332.52|336.6|332.5|336.62|332.52|336.6|332.5|2
1639478020000|2021-12-14 10:33:40|336.57|332.47|336.36|332.26|336.7|332.6|336.36|332.26|20
1639478030000|2021-12-14 10:33:50|336.46|332.36|336.43|332.33|336.58|332.48|336.39|332.29|15
1639478040000|2021-12-14 10:34:00|336.5|332.4|336.51|332.41|336.52|332.42|336.46|332.36|13
1639478050000|2021-12-14 10:34:10|336.52|332.42|336.43|332.33|336.52|332.42|336.38|332.28|20
1639478060000|2021-12-14 10:34:20|336.48|332.38|337.6|333.5|337.6|333.5|336.41|332.31|30
1639478070000|2021-12-14 10:34:30|337.59|333.49|338.03|333.93|338.06|333.96|337.59|333.49|33
1639478080000|2021-12-14 10:34:40|338.06|333.96|339.36|335.26|339.36|335.26|338.06|333.96|30
1639478090000|2021-12-14 10:34:50|339.41|335.31|339.19|335.09|340.42|336.32|339.11|335.01|32
1639478100000|2021-12-14 10:35:00|339.04|334.94|338.55|334.45|339.3|335.2|338.54|334.44|26
1639478110000|2021-12-14 10:35:10|338.57|334.47|338.78|334.68|339.26|335.16|338.57|334.47|30
1639478120000|2021-12-14 10:35:20|338.71|334.61|338.67|334.57|338.81|334.71|338.47|334.37|27
1639478130000|2021-12-14 10:35:30|338.72|334.62|338.93|334.83|338.93|334.83|338.7|334.6|28
1639478140000|2021-12-14 10:35:40|338.94|334.84|339.27|335.17|339.27|335.17|338.89|334.79|27
1639478150000|2021-12-14 10:35:50|339.34|335.24|338.91|334.81|339.45|335.35|338.89|334.79|26
1639478160000|2021-12-14 10:36:00|338.81|334.71|338.7|334.6|338.93|334.83|338.59|334.49|27
1639478170000|2021-12-14 10:36:10|338.59|334.49|338.39|334.29|338.77|334.67|338.39|334.29|26
1639478180000|2021-12-14 10:36:20|338.4|334.3|338.48|334.38|338.6|334.5|338.32|334.22|33
1639478190000|2021-12-14 10:36:30|338.49|334.39|338.38|334.28|338.55|334.45|338.38|334.28|25
1639478200000|2021-12-14 10:36:40|338.39|334.29|338.38|334.28|338.52|334.42|338.36|334.26|26
1639478210000|2021-12-14 10:36:50|338.4|334.3|338.64|334.54|338.66|334.56|338.4|334.3|22
1639478220000|2021-12-14 10:37:00|338.69|334.59|337.98|333.88|338.73|334.63|337.95|333.85|27
1639478230000|2021-12-14 10:37:10|337.96|333.86|337.47|333.37|338.04|333.94|337.44|333.34|32
1639478240000|2021-12-14 10:37:20|337.63|333.53|337.99|333.89|338.16|334.06|337.63|333.53|34
1639478250000|2021-12-14 10:37:30|337.94|333.84|338.19|334.09|338.57|334.47|337.79|333.69|35
1639478260000|2021-12-14 10:37:40|338.2|334.1|338.42|334.32|338.44|334.34|338.18|334.08|28
1639478270000|2021-12-14 10:37:50|338.41|334.31|338.24|334.14|338.5|334.4|338.24|334.14|28
1639478280000|2021-12-14 10:38:00|338.34|334.24|337.75|333.65|338.43|334.33|337.72|333.62|28
1639478290000|2021-12-14 10:38:10|337.72|333.62|337.55|333.45|337.8|333.7|337.55|333.45|27
1639478300000|2021-12-14 10:38:20|337.61|333.51|337.41|333.31|337.61|333.51|337.4|333.3|22
1639478310000|2021-12-14 10:38:30|337.36|333.26|337.43|333.33|337.48|333.38|337.33|333.23|29
1639478320000|2021-12-14 10:38:40|337.41|333.31|337.61|333.51|337.72|333.62|337.31|333.21|31
1639478330000|2021-12-14 10:38:50|337.6|333.5|336.79|332.69|337.75|333.65|336.77|332.67|27
1639478340000|2021-12-14 10:39:00|336.77|332.67|337.38|333.28|337.39|333.29|336.6|332.5|31
1639478350000|2021-12-14 10:39:10|337.36|333.26|336.8|332.7|337.36|333.26|336.62|332.52|24
1639478360000|2021-12-14 10:39:20|336.81|332.71|336.63|332.53|336.86|332.76|336.59|332.49|29
1639478370000|2021-12-14 10:39:30|336.68|332.58|336.85|332.75|337.03|332.93|336.58|332.48|33
1639478380000|2021-12-14 10:39:40|336.83|332.73|336.82|332.72|336.88|332.78|336.67|332.57|23
1639478390000|2021-12-14 10:39:50|336.85|332.75|336.44|332.34|336.88|332.78|336.44|332.34|28
1639478400000|2021-12-14 10:40:00|336.47|332.37|336.53|332.43|336.6|332.5|336.1|332|29
1639478410000|2021-12-14 10:40:10|336.54|332.44|336.35|332.25|336.55|332.45|336.32|332.22|26
1639478420000|2021-12-14 10:40:20|336.36|332.26|336.43|332.33|336.57|332.47|336.34|332.24|31
1639478430000|2021-12-14 10:40:30|336.48|332.38|336.64|332.54|336.76|332.66|336.39|332.29|27
1639478440000|2021-12-14 10:40:40|336.63|332.53|336.54|332.44|336.68|332.58|336.53|332.43|15
1639478450000|2021-12-14 10:40:50|336.52|332.42|336.36|332.26|336.58|332.48|336.33|332.23|26
1639478460000|2021-12-14 10:41:00|336.37|332.27|336.39|332.29|336.49|332.39|336.3|332.2|26
1639478470000|2021-12-14 10:41:10|336.41|332.31|336.39|332.29|336.49|332.39|336.38|332.28|22
1639478480000|2021-12-14 10:41:20|336.38|332.28|336.31|332.21|336.44|332.34|335.98|331.88|27
1639478490000|2021-12-14 10:41:30|336.3|332.2|336.35|332.25|336.44|332.34|336.3|332.2|26
1639478500000|2021-12-14 10:41:40|336.39|332.29|336.4|332.3|336.47|332.37|336.29|332.19|20
1639478510000|2021-12-14 10:41:50|336.39|332.29|335.95|331.85|336.42|332.32|335.91|331.81|23
1639478520000|2021-12-14 10:42:00|335.99|331.89|335.83|331.73|335.99|331.89|335.83|331.73|12
1639478530000|2021-12-14 10:42:10|335.84|331.74|336.28|332.18|336.3|332.2|335.83|331.73|16
1639478540000|2021-12-14 10:42:20|336.29|332.19|336.56|332.46|336.56|332.46|336.19|332.09|24
1639478550000|2021-12-14 10:42:30|336.6|332.5|336.49|332.39|336.61|332.51|336.44|332.34|18
1639478560000|2021-12-14 10:42:40|336.59|332.49|336.35|332.25|336.59|332.49|336.24|332.14|21
1639478570000|2021-12-14 10:42:50|336.33|332.23|336.34|332.24|336.38|332.28|336.19|332.09|14
1639478580000|2021-12-14 10:43:00|336.3|332.2|336.37|332.27|336.37|332.27|336.19|332.09|14
1639478590000|2021-12-14 10:43:10|336.4|332.3|336.5|332.4|336.64|332.54|336.38|332.28|23
1639478600000|2021-12-14 10:43:20|336.51|332.41|336.48|332.38|336.55|332.45|336.38|332.28|19
1639478610000|2021-12-14 10:43:30|336.47|332.37|336.45|332.35|336.5|332.4|336.44|332.34|22
1639478620000|2021-12-14 10:43:40|336.46|332.36|336.71|332.61|336.83|332.73|336.33|332.23|25
1639478630000|2021-12-14 10:43:50|336.7|332.6|336.55|332.45|336.7|332.6|336.46|332.36|27
1639478640000|2021-12-14 10:44:00|336.54|332.44|336.47|332.37|336.65|332.55|336.44|332.34|33
1639478650000|2021-12-14 10:44:10|336.48|332.38|336.5|332.4|336.64|332.54|336.48|332.38|24
1639478660000|2021-12-14 10:44:20|336.49|332.39|337.09|332.99|337.09|332.99|336.48|332.38|28
1639478670000|2021-12-14 10:44:30|337.02|332.92|337.37|333.27|337.43|333.33|337.02|332.92|25
1639478680000|2021-12-14 10:44:40|337.36|333.26|336.84|332.74|337.38|333.28|336.84|332.74|20
1639478690000|2021-12-14 10:44:50|336.86|332.76|336.95|332.85|337.19|333.09|336.86|332.76|27
1639478700000|2021-12-14 10:45:00|336.92|332.82|336.79|332.69|336.92|332.82|336.62|332.52|28
1639478710000|2021-12-14 10:45:10|336.8|332.7|337.03|332.93|337.09|332.99|336.74|332.64|26
1639478720000|2021-12-14 10:45:20|337.04|332.94|337.17|333.07|337.17|333.07|336.97|332.87|25
1639478730000|2021-12-14 10:45:30|337.19|333.09|337.55|333.45|337.73|333.63|337.19|333.09|29
1639478740000|2021-12-14 10:45:40|337.54|333.44|337.65|333.55|337.71|333.61|337.49|333.39|18
1639478750000|2021-12-14 10:45:50|337.64|333.54|337.81|333.71|337.88|333.78|337.55|333.45|20
1639478760000|2021-12-14 10:46:00|337.82|333.72|338.03|333.93|338.04|333.94|337.71|333.61|24
1639478770000|2021-12-14 10:46:10|338.14|334.04|338.06|333.96|338.45|334.35|338.06|333.96|28
1639478780000|2021-12-14 10:46:20|338.07|333.97|338.06|333.96|338.07|333.97|337.95|333.85|22
1639478790000|2021-12-14 10:46:30|338.07|333.97|338.11|334.01|338.13|334.03|338.05|333.95|23
1639478800000|2021-12-14 10:46:40|338.1|334|337.75|333.65|338.1|334|337.63|333.53|26
1639478810000|2021-12-14 10:46:50|337.76|333.66|337.64|333.54|337.76|333.66|337.59|333.49|12
1639478820000|2021-12-14 10:47:00|337.63|333.53|337.27|333.17|337.66|333.56|337.27|333.17|26
1639478830000|2021-12-14 10:47:10|337.29|333.19|337.2|333.1|337.49|333.39|337.2|333.1|19
1639478840000|2021-12-14 10:47:20|337.23|333.13|336.88|332.78|337.25|333.15|336.88|332.78|19
1639478850000|2021-12-14 10:47:30|336.85|332.75|336.81|332.71|337.06|332.96|336.81|332.71|18
1639478860000|2021-12-14 10:47:40|336.83|332.73|336.94|332.84|336.96|332.86|336.73|332.63|23
1639478870000|2021-12-14 10:47:50|336.95|332.85|336.9|332.8|337|332.9|336.85|332.75|13
1639478880000|2021-12-14 10:48:00|336.89|332.79|336.92|332.82|336.99|332.89|336.73|332.63|20
1639478890000|2021-12-14 10:48:10|336.91|332.81|337.98|333.88|338.12|334.02|336.82|332.72|30
1639478900000|2021-12-14 10:48:20|337.97|333.87|337.63|333.53|338.04|333.94|337.63|333.53|23
1639478910000|2021-12-14 10:48:30|337.64|333.54|337.42|333.32|337.64|333.54|337.38|333.28|18
1639478920000|2021-12-14 10:48:40|337.25|333.15|337.42|333.32|337.46|333.36|337.25|333.15|16
1639478930000|2021-12-14 10:48:50|337.43|333.33|337.55|333.45|337.57|333.47|337.27|333.17|22
1639478940000|2021-12-14 10:49:00|337.56|333.46|337.62|333.52|337.64|333.54|337.53|333.43|21
1639478950000|2021-12-14 10:49:10|337.63|333.53|337.6|333.5|337.65|333.55|337.57|333.47|14
1639478960000|2021-12-14 10:49:20|337.59|333.49|337.52|333.42|337.66|333.56|337.52|333.42|19
1639478970000|2021-12-14 10:49:30|337.53|333.43|337.61|333.51|337.64|333.54|337.49|333.39|14
1639478980000|2021-12-14 10:49:40|337.6|333.5|337.51|333.41|337.68|333.58|337.51|333.41|17
1639478990000|2021-12-14 10:49:50|337.52|333.42|337.45|333.35|337.53|333.43|337.44|333.34|9
1639479000000|2021-12-14 10:50:00|337.48|333.38|337.17|333.07|337.58|333.48|337.17|333.07|17
1639479010000|2021-12-14 10:50:10|337.06|332.96|337.04|332.94|337.14|333.04|337.01|332.91|21
1639479020000|2021-12-14 10:50:20|337.02|332.92|336.84|332.74|337.18|333.08|336.84|332.74|19
1639479030000|2021-12-14 10:50:30|336.82|332.72|336.75|332.65|336.86|332.76|336.74|332.64|23
1639479040000|2021-12-14 10:50:40|336.73|332.63|336.71|332.61|336.73|332.63|336.64|332.54|15
1639479050000|2021-12-14 10:50:50|336.73|332.63|336.74|332.64|336.83|332.73|336.72|332.62|19
1639479060000|2021-12-14 10:51:00|336.73|332.63|336.6|332.5|336.74|332.64|336.59|332.49|12
1639479070000|2021-12-14 10:51:10|336.59|332.49|336.65|332.55|336.93|332.83|336.54|332.44|21
1639479080000|2021-12-14 10:51:20|336.64|332.54|336.52|332.42|336.73|332.63|336.52|332.42|23
1639479090000|2021-12-14 10:51:30|336.53|332.43|336.01|331.91|336.59|332.49|335.99|331.89|32
1639479100000|2021-12-14 10:51:40|335.96|331.86|336.48|332.38|336.56|332.46|335.96|331.86|22
1639479110000|2021-12-14 10:51:50|336.49|332.39|336.45|332.35|336.49|332.39|336.35|332.25|22
1639479120000|2021-12-14 10:52:00|336.43|332.33|336.55|332.45|336.59|332.49|336.39|332.29|20
1639479130000|2021-12-14 10:52:10|336.54|332.44|336.67|332.57|336.76|332.66|336.53|332.43|20
1639479140000|2021-12-14 10:52:20|336.75|332.65|336.63|332.53|336.82|332.72|336.6|332.5|18
1639479150000|2021-12-14 10:52:30|336.57|332.47|336.8|332.7|336.86|332.76|336.57|332.47|16
1639479160000|2021-12-14 10:52:40|336.79|332.69|336.84|332.74|336.96|332.86|336.78|332.68|14
1639479170000|2021-12-14 10:52:50|336.85|332.75|336.85|332.75|336.93|332.83|336.82|332.72|20
1639479180000|2021-12-14 10:53:00|336.88|332.78|336.73|332.63|336.9|332.8|336.71|332.61|18
1639479190000|2021-12-14 10:53:10|336.71|332.61|337.36|333.26|337.45|333.35|336.71|332.61|26
1639479200000|2021-12-14 10:53:20|337.37|333.27|337.27|333.17|337.37|333.27|337.22|333.12|16
1639479210000|2021-12-14 10:53:30|337.28|333.18|337.33|333.23|337.45|333.35|337.28|333.18|7
1639479220000|2021-12-14 10:53:40|337.34|333.24|337.49|333.39|337.53|333.43|337.34|333.24|19
1639479230000|2021-12-14 10:53:50|337.48|333.38|337.49|333.39|337.51|333.41|337.38|333.28|17
1639479240000|2021-12-14 10:54:00|337.51|333.41|337.36|333.26|337.51|333.41|337.29|333.19|21
1639479250000|2021-12-14 10:54:10|337.37|333.27|337.3|333.2|337.38|333.28|337.2|333.1|23
1639479260000|2021-12-14 10:54:20|337.31|333.21|337.46|333.36|337.53|333.43|337.31|333.21|23
1639479270000|2021-12-14 10:54:30|337.48|333.38|337.43|333.33|337.48|333.38|337.42|333.32|6
1639479280000|2021-12-14 10:54:40|337.42|333.32|337.48|333.38|337.55|333.45|337.41|333.31|13
1639479290000|2021-12-14 10:54:50|337.5|333.4|337.49|333.39|337.53|333.43|337.42|333.32|16
1639479300000|2021-12-14 10:55:00|337.5|333.4|337.48|333.38|337.53|333.43|337.41|333.31|12
1639479310000|2021-12-14 10:55:10|337.45|333.35|337.71|333.61|337.87|333.77|337.45|333.35|23
1639479320000|2021-12-14 10:55:20|337.7|333.6|337.55|333.45|337.7|333.6|337.55|333.45|13
1639479330000|2021-12-14 10:55:30|337.54|333.44|337.6|333.5|337.64|333.54|337.51|333.41|21
1639479340000|2021-12-14 10:55:40|337.67|333.57|337.63|333.53|337.69|333.59|337.61|333.51|17
1639479350000|2021-12-14 10:55:50|337.61|333.51|337.58|333.48|337.67|333.57|337.51|333.41|23
1639479360000|2021-12-14 10:56:00|337.61|333.51|337.48|333.38|337.64|333.54|337.41|333.31|16
1639479370000|2021-12-14 10:56:10|337.49|333.39|337.42|333.32|337.61|333.51|337.42|333.32|30
1639479380000|2021-12-14 10:56:20|337.43|333.33|337.47|333.37|337.47|333.37|337.31|333.21|10
1639479390000|2021-12-14 10:56:30|337.45|333.35|336.94|332.84|337.45|333.35|336.94|332.84|25
1639479400000|2021-12-14 10:56:40|336.76|332.66|336.48|332.38|336.76|332.66|336.32|332.22|26
1639479410000|2021-12-14 10:56:50|336.49|332.39|336.25|332.15|336.49|332.39|336.19|332.09|23
1639479420000|2021-12-14 10:57:00|336.26|332.16|336.33|332.23|336.34|332.24|336.2|332.1|15
1639479430000|2021-12-14 10:57:10|336.39|332.29|336.01|331.91|336.42|332.32|336.01|331.91|25
1639479440000|2021-12-14 10:57:20|336.02|331.92|336.31|332.21|336.32|332.22|335.9|331.8|22
1639479450000|2021-12-14 10:57:30|336.3|332.2|336.23|332.13|336.42|332.32|336.23|332.13|15
1639479460000|2021-12-14 10:57:40|336.22|332.12|336.12|332.02|336.23|332.13|336.09|331.99|17
1639479470000|2021-12-14 10:57:50|336.11|332.01|336.15|332.05|336.15|332.05|336.1|332|11
1639479480000|2021-12-14 10:58:00|336.08|331.98|335.65|331.55|336.13|332.03|335.64|331.54|14
1639479490000|2021-12-14 10:58:10|335.77|331.67|335.67|331.57|335.77|331.67|335.6|331.5|18
1639479500000|2021-12-14 10:58:20|335.69|331.59|335.75|331.65|335.75|331.65|335.69|331.59|10
1639479510000|2021-12-14 10:58:30|335.74|331.64|336.12|332.02|336.12|332.02|335.71|331.61|16
1639479520000|2021-12-14 10:58:40|336.25|332.15|336.27|332.17|336.45|332.35|336.25|332.15|19
1639479530000|2021-12-14 10:58:50|336.28|332.18|336.28|332.18|336.35|332.25|336.18|332.08|17
1639479540000|2021-12-14 10:59:00|336.29|332.19|336.31|332.21|336.33|332.23|336.22|332.12|15
1639479550000|2021-12-14 10:59:10|336.29|332.19|336.45|332.35|336.6|332.5|336.28|332.18|23
1639479560000|2021-12-14 10:59:20|336.46|332.36|336.33|332.23|336.46|332.36|336.29|332.19|14
1639479570000|2021-12-14 10:59:30|336.4|332.3|336.27|332.17|336.4|332.3|336.2|332.1|15
1639479580000|2021-12-14 10:59:40|336.2|332.1|336.19|332.09|336.22|332.12|336.15|332.05|17
1639479590000|2021-12-14 10:59:50|336.2|332.1|336.17|332.07|336.25|332.15|336.17|332.07|11
1639479600000|2021-12-14 11:00:00|336.16|332.06|336.4|332.3|336.4|332.3|336.07|331.97|27
1639479610000|2021-12-14 11:00:10|336.41|332.31|336.15|332.05|336.42|332.32|336.15|332.05|17
1639479620000|2021-12-14 11:00:20|335.96|331.86|335.67|331.57|335.96|331.86|335.67|331.57|22
1639479630000|2021-12-14 11:00:30|335.69|331.59|335.54|331.44|335.69|331.59|335.42|331.32|25
1639479640000|2021-12-14 11:00:40|335.56|331.46|335.48|331.38|335.57|331.47|335.38|331.28|20
1639479650000|2021-12-14 11:00:50|335.45|331.35|335.59|331.49|335.63|331.53|335.3|331.2|26
1639479660000|2021-12-14 11:01:00|335.58|331.48|335.12|331.02|335.59|331.49|335.12|331.02|29
1639479670000|2021-12-14 11:01:10|335.06|330.96|335.13|331.03|335.19|331.09|335.05|330.95|26
1639479680000|2021-12-14 11:01:20|335.14|331.04|335.25|331.15|335.32|331.22|334.98|330.88|27
1639479690000|2021-12-14 11:01:30|335.29|331.19|335.15|331.05|335.3|331.2|335.14|331.04|26
1639479700000|2021-12-14 11:01:40|335.16|331.06|335.23|331.13|335.32|331.22|335.1|331|20
1639479710000|2021-12-14 11:01:50|335.16|331.06|335.2|331.1|335.28|331.18|335.16|331.06|14
1639479720000|2021-12-14 11:02:00|335.09|330.99|335.43|331.33|335.63|331.53|335.09|330.99|29
1639479730000|2021-12-14 11:02:10|335.45|331.35|335.53|331.43|335.53|331.43|335.36|331.26|20
1639479740000|2021-12-14 11:02:20|335.56|331.46|335.46|331.36|335.64|331.54|335.45|331.35|12
1639479750000|2021-12-14 11:02:30|335.45|331.35|335.56|331.46|335.63|331.53|335.45|331.35|16
1639479760000|2021-12-14 11:02:40|335.55|331.45|335.56|331.46|335.58|331.48|335.4|331.3|14
1639479770000|2021-12-14 11:02:50|335.48|331.38|335.5|331.4|335.5|331.4|335.43|331.33|11
1639479780000|2021-12-14 11:03:00|335.55|331.45|335.61|331.51|335.72|331.62|335.52|331.42|9
1639479790000|2021-12-14 11:03:10|335.62|331.52|336.2|332.1|336.21|332.11|335.61|331.51|15
1639479800000|2021-12-14 11:03:20|336.21|332.11|336.41|332.31|336.46|332.36|336.2|332.1|24
1639479810000|2021-12-14 11:03:30|336.4|332.3|336.46|332.36|336.51|332.41|336.4|332.3|14
1639479820000|2021-12-14 11:03:40|336.47|332.37|336.5|332.4|336.54|332.44|336.46|332.36|18
1639479830000|2021-12-14 11:03:50|336.49|332.39|336.48|332.38|336.52|332.42|336.48|332.38|10
1639479840000|2021-12-14 11:04:00|336.49|332.39|336.46|332.36|336.62|332.52|336.45|332.35|20
1639479850000|2021-12-14 11:04:10|336.43|332.33|336.47|332.37|336.56|332.46|336.43|332.33|21
1639479860000|2021-12-14 11:04:20|336.48|332.38|336.39|332.29|336.51|332.41|336.31|332.21|15
1639479870000|2021-12-14 11:04:30|336.45|332.35|336.46|332.36|336.59|332.49|336.45|332.35|22
1639479880000|2021-12-14 11:04:40|336.45|332.35|336.46|332.36|336.52|332.42|336.41|332.31|14
1639479890000|2021-12-14 11:04:50|336.45|332.35|336.34|332.24|336.46|332.36|336.32|332.22|14
1639479900000|2021-12-14 11:05:00|336.42|332.32|336.38|332.28|336.43|332.33|336.34|332.24|14
1639479910000|2021-12-14 11:05:10|336.39|332.29|336.35|332.25|336.39|332.29|336.3|332.2|18
1639479920000|2021-12-14 11:05:20|336.34|332.24|336.13|332.03|336.34|332.24|336.1|332|20
1639479930000|2021-12-14 11:05:30|336.12|332.02|335.8|331.7|336.12|332.02|335.75|331.65|22
1639479940000|2021-12-14 11:05:40|335.77|331.67|335.57|331.47|335.77|331.67|335.55|331.45|17
1639479950000|2021-12-14 11:05:50|335.58|331.48|335.45|331.35|335.58|331.48|335.44|331.34|12
1639479960000|2021-12-14 11:06:00|335.46|331.36|335.53|331.43|335.56|331.46|335.41|331.31|18
1639479970000|2021-12-14 11:06:10|335.55|331.45|335.54|331.44|335.68|331.58|335.54|331.44|25
1639479980000|2021-12-14 11:06:20|335.59|331.49|335.57|331.47|335.6|331.5|335.56|331.46|16
1639479990000|2021-12-14 11:06:30|335.55|331.45|335.61|331.51|335.69|331.59|335.52|331.42|17
1639480000000|2021-12-14 11:06:40|335.57|331.47|335.61|331.51|335.63|331.53|335.57|331.47|7
1639480010000|2021-12-14 11:06:50|335.62|331.52|335.56|331.46|335.64|331.54|335.5|331.4|16
1639480020000|2021-12-14 11:07:00|335.57|331.47|335.33|331.23|335.57|331.47|335.26|331.16|25
1639480030000|2021-12-14 11:07:10|335.32|331.22|335.26|331.16|335.32|331.22|335.16|331.06|13
1639480040000|2021-12-14 11:07:20|335.28|331.18|335.29|331.19|335.35|331.25|335.2|331.1|13
1639480050000|2021-12-14 11:07:30|335.28|331.18|335.35|331.25|335.36|331.26|335.28|331.18|7
1639480060000|2021-12-14 11:07:40|335.36|331.26|335.49|331.39|335.49|331.39|335.36|331.26|14
1639480070000|2021-12-14 11:07:50|335.48|331.38|335.57|331.47|335.61|331.51|335.47|331.37|14
1639480080000|2021-12-14 11:08:00|335.55|331.45|335.54|331.44|335.69|331.59|335.53|331.43|15
1639480090000|2021-12-14 11:08:10|335.53|331.43|335.56|331.46|335.63|331.53|335.52|331.42|9
1639480100000|2021-12-14 11:08:20|335.54|331.44|335.47|331.37|335.58|331.48|335.37|331.27|14
1639480110000|2021-12-14 11:08:30|335.46|331.36|335.48|331.38|335.48|331.38|335.44|331.34|16
1639480120000|2021-12-14 11:08:40|335.47|331.37|335.58|331.48|335.58|331.48|335.45|331.35|15
1639480130000|2021-12-14 11:08:50|335.57|331.47|335.72|331.62|335.72|331.62|335.57|331.47|10
1639480140000|2021-12-14 11:09:00|335.7|331.6|335.58|331.48|335.7|331.6|335.58|331.48|12
1639480150000|2021-12-14 11:09:10|335.6|331.5|335.6|331.5|335.6|331.5|335.58|331.48|6
1639480160000|2021-12-14 11:09:20|335.55|331.45|335.51|331.41|335.56|331.46|335.51|331.41|8
1639480170000|2021-12-14 11:09:30|335.54|331.44|335.65|331.55|335.66|331.56|335.5|331.4|15
1639480180000|2021-12-14 11:09:40|335.66|331.56|335.64|331.54|335.67|331.57|335.6|331.5|8
1639480190000|2021-12-14 11:09:50|335.63|331.53|335.7|331.6|335.7|331.6|335.57|331.47|17
1639480200000|2021-12-14 11:10:00|335.71|331.61|335.82|331.72|335.82|331.72|335.68|331.58|12
1639480210000|2021-12-14 11:10:10|335.91|331.81|336.01|331.91|336.04|331.94|335.91|331.81|12
1639480220000|2021-12-14 11:10:20|336|331.9|336.31|332.21|336.36|332.26|336|331.9|13
1639480230000|2021-12-14 11:10:30|336.32|332.22|336.34|332.24|336.48|332.38|336.32|332.22|21
1639480240000|2021-12-14 11:10:40|336.35|332.25|336.3|332.2|336.36|332.26|336.23|332.13|22
1639480250000|2021-12-14 11:10:50|336.31|332.21|336.29|332.19|336.36|332.26|336.29|332.19|8
1639480260000|2021-12-14 11:11:00|336.3|332.2|336.4|332.3|336.43|332.33|336.3|332.2|13
1639480270000|2021-12-14 11:11:10|336.41|332.31|336.46|332.36|336.63|332.53|336.41|332.31|20
1639480280000|2021-12-14 11:11:20|336.51|332.41|336.44|332.34|336.55|332.45|336.43|332.33|10
1639480290000|2021-12-14 11:11:30|336.45|332.35|336.46|332.36|336.46|332.36|336.36|332.26|15
1639480300000|2021-12-14 11:11:40|336.45|332.35|336.54|332.44|336.64|332.54|336.45|332.35|25
1639480310000|2021-12-14 11:11:50|336.56|332.46|336.51|332.41|336.62|332.52|336.51|332.41|19
1639480320000|2021-12-14 11:12:00|336.52|332.42|336.57|332.47|336.64|332.54|336.52|332.42|11
1639480330000|2021-12-14 11:12:10|336.59|332.49|336.62|332.52|336.63|332.53|336.54|332.44|10
1639480340000|2021-12-14 11:12:20|336.63|332.53|336.81|332.71|336.81|332.71|336.59|332.49|18
1639480350000|2021-12-14 11:12:30|336.82|332.72|337.06|332.96|337.06|332.96|336.82|332.72|16
1639480360000|2021-12-14 11:12:40|337.02|332.92|336.81|332.71|337.02|332.92|336.75|332.65|15
1639480370000|2021-12-14 11:12:50|336.7|332.6|336.77|332.67|336.77|332.67|336.59|332.49|21
1639480380000|2021-12-14 11:13:00|336.81|332.71|336.76|332.66|336.81|332.71|336.73|332.63|7
1639480390000|2021-12-14 11:13:10|336.71|332.61|336.75|332.65|336.75|332.65|336.7|332.6|6
1639480400000|2021-12-14 11:13:20|336.81|332.71|336.83|332.73|336.83|332.73|336.81|332.71|2
1639480410000|2021-12-14 11:13:30|336.84|332.74|336.9|332.8|336.96|332.86|336.82|332.72|17
1639480420000|2021-12-14 11:13:40|336.87|332.77|336.71|332.61|336.87|332.77|336.71|332.61|14
1639480430000|2021-12-14 11:13:50|336.68|332.58|336.63|332.53|336.68|332.58|336.59|332.49|13
1639480440000|2021-12-14 11:14:00|336.64|332.54|336.42|332.32|336.65|332.55|336.41|332.31|17
1639480450000|2021-12-14 11:14:10|336.43|332.33|336.39|332.29|336.47|332.37|336.33|332.23|16
1639480460000|2021-12-14 11:14:20|336.37|332.27|336.55|332.45|336.58|332.48|336.36|332.26|19
1639480470000|2021-12-14 11:14:30|336.51|332.41|336.7|332.6|336.7|332.6|336.51|332.41|9
1639480480000|2021-12-14 11:14:40|336.72|332.62|336.63|332.53|336.72|332.62|336.55|332.45|11
1639480490000|2021-12-14 11:14:50|336.66|332.56|336.62|332.52|336.72|332.62|336.61|332.51|12
1639480500000|2021-12-14 11:15:00|336.63|332.53|336.73|332.63|336.8|332.7|336.54|332.44|21
1639480510000|2021-12-14 11:15:10|336.69|332.59|336.25|332.15|336.7|332.6|336.25|332.15|22
1639480520000|2021-12-14 11:15:20|336.27|332.17|336.26|332.16|336.27|332.17|336.25|332.15|7
1639480530000|2021-12-14 11:15:30|336.3|332.2|336.47|332.37|336.52|332.42|336.3|332.2|18
1639480540000|2021-12-14 11:15:40|336.51|332.41|336.38|332.28|336.51|332.41|336.38|332.28|19
1639480550000|2021-12-14 11:15:50|336.37|332.27|336.32|332.22|336.4|332.3|336.3|332.2|10
1639480560000|2021-12-14 11:16:00|336.28|332.18|336.35|332.25|336.4|332.3|336.22|332.12|18
1639480570000|2021-12-14 11:16:10|336.36|332.26|336.38|332.28|336.39|332.29|336.25|332.15|15
1639480580000|2021-12-14 11:16:20|336.4|332.3|336.26|332.16|336.4|332.3|336.24|332.14|14
1639480590000|2021-12-14 11:16:30|336.27|332.17|336.23|332.13|336.27|332.17|336.21|332.11|12
1639480600000|2021-12-14 11:16:40|336.18|332.08|336.27|332.17|336.27|332.17|336.14|332.04|14
1639480610000|2021-12-14 11:16:50|336.19|332.09|336.36|332.26|336.39|332.29|336.19|332.09|14
1639480620000|2021-12-14 11:17:00|336.37|332.27|336.36|332.26|336.37|332.27|336.3|332.2|9
1639480630000|2021-12-14 11:17:10|336.37|332.27|336.38|332.28|336.46|332.36|336.35|332.25|17
1639480640000|2021-12-14 11:17:20|336.37|332.27|336.34|332.24|336.45|332.35|336.34|332.24|13
1639480650000|2021-12-14 11:17:30|336.35|332.25|336.46|332.36|336.47|332.37|336.28|332.18|23
1639480660000|2021-12-14 11:17:40|336.51|332.41|336.47|332.37|336.52|332.42|336.47|332.37|8
1639480670000|2021-12-14 11:17:50|336.45|332.35|336.58|332.48|336.62|332.52|336.42|332.32|14
1639480680000|2021-12-14 11:18:00|336.63|332.53|336.75|332.65|336.8|332.7|336.63|332.53|20
1639480690000|2021-12-14 11:18:10|336.68|332.58|336.51|332.41|336.71|332.61|336.45|332.35|19
1639480700000|2021-12-14 11:18:20|336.47|332.37|336.51|332.41|336.51|332.41|336.45|332.35|13
1639480710000|2021-12-14 11:18:30|336.52|332.42|336.55|332.45|336.57|332.47|336.45|332.35|18
1639480720000|2021-12-14 11:18:40|336.57|332.47|336.66|332.56|336.66|332.56|336.5|332.4|14
1639480730000|2021-12-14 11:18:50|336.71|332.61|336.65|332.55|336.73|332.63|336.63|332.53|15
1639480740000|2021-12-14 11:19:00|336.64|332.54|336.57|332.47|336.73|332.63|336.56|332.46|19
1639480750000|2021-12-14 11:19:10|336.56|332.46|336.46|332.36|336.56|332.46|336.46|332.36|19
1639480760000|2021-12-14 11:19:20|336.45|332.35|336.33|332.23|336.45|332.35|336.33|332.23|15
1639480770000|2021-12-14 11:19:30|336.34|332.24|336.4|332.3|336.44|332.34|336.29|332.19|15
1639480780000|2021-12-14 11:19:40|336.41|332.31|336.59|332.49|336.65|332.55|336.41|332.31|22
1639480790000|2021-12-14 11:19:50|336.54|332.44|336.71|332.61|336.71|332.61|336.54|332.44|16
1639480800000|2021-12-14 11:20:00|336.73|332.63|336.92|332.82|336.92|332.82|336.73|332.63|14
1639480810000|2021-12-14 11:20:10|336.96|332.86|336.95|332.85|337.02|332.92|336.9|332.8|22
1639480820000|2021-12-14 11:20:20|336.91|332.81|336.98|332.88|337|332.9|336.91|332.81|12
1639480830000|2021-12-14 11:20:30|336.99|332.89|336.95|332.85|337|332.9|336.95|332.85|6
1639480840000|2021-12-14 11:20:40|337|332.9|337.53|333.43|337.54|333.44|336.99|332.89|31
1639480850000|2021-12-14 11:20:50|337.62|333.52|337.55|333.45|337.73|333.63|337.54|333.44|21
1639480860000|2021-12-14 11:21:00|337.54|333.44|337.65|333.55|337.68|333.58|337.54|333.44|15
1639480870000|2021-12-14 11:21:10|337.64|333.54|337.56|333.46|337.66|333.56|337.53|333.43|16
1639480880000|2021-12-14 11:21:20|337.55|333.45|337.39|333.29|337.57|333.47|337.38|333.28|19
1639480890000|2021-12-14 11:21:30|337.38|333.28|337.35|333.25|337.48|333.38|337.26|333.16|29
1639480900000|2021-12-14 11:21:40|337.36|333.26|337.26|333.16|337.36|333.26|337.26|333.16|11
1639480910000|2021-12-14 11:21:50|337.27|333.17|337.4|333.3|337.5|333.4|337.27|333.17|19
1639480920000|2021-12-14 11:22:00|337.39|333.29|337.54|333.44|337.56|333.46|337.38|333.28|17
1639480930000|2021-12-14 11:22:10|337.47|333.37|337.58|333.48|337.64|333.54|337.46|333.36|13
1639480940000|2021-12-14 11:22:20|337.6|333.5|337.76|333.66|337.84|333.74|337.56|333.46|24
1639480950000|2021-12-14 11:22:30|337.75|333.65|337.83|333.73|337.83|333.73|337.69|333.59|20
1639480960000|2021-12-14 11:22:40|337.82|333.72|337.78|333.68|337.88|333.78|337.73|333.63|20
1639480970000|2021-12-14 11:22:50|337.85|333.75|337.67|333.57|337.89|333.79|337.57|333.47|27
1639480980000|2021-12-14 11:23:00|337.64|333.54|337.77|333.67|337.82|333.72|337.64|333.54|22
1639480990000|2021-12-14 11:23:10|337.76|333.66|337.72|333.62|337.79|333.69|337.71|333.61|23
1639481000000|2021-12-14 11:23:20|337.71|333.61|337.64|333.54|337.8|333.7|337.64|333.54|16
1639481010000|2021-12-14 11:23:30|337.65|333.55|337.63|333.53|337.72|333.62|337.62|333.52|14
1639481020000|2021-12-14 11:23:40|337.62|333.52|337.41|333.31|337.62|333.52|337.41|333.31|15
1639481030000|2021-12-14 11:23:50|337.43|333.33|337.47|333.37|337.57|333.47|337.43|333.33|19
1639481040000|2021-12-14 11:24:00|337.46|333.36|337.56|333.46|337.61|333.51|337.46|333.36|22
1639481050000|2021-12-14 11:24:10|337.59|333.49|337.64|333.54|337.64|333.54|337.54|333.44|15
1639481060000|2021-12-14 11:24:20|337.65|333.55|337.7|333.6|337.7|333.6|337.58|333.48|15
1639481070000|2021-12-14 11:24:30|337.72|333.62|337.76|333.66|337.82|333.72|337.68|333.58|20
1639481080000|2021-12-14 11:24:40|337.75|333.65|337.73|333.63|337.77|333.67|337.7|333.6|8
1639481090000|2021-12-14 11:24:50|337.74|333.64|337.61|333.51|337.79|333.69|337.61|333.51|19
1639481100000|2021-12-14 11:25:00|337.58|333.48|337.63|333.53|337.71|333.61|337.57|333.47|20
1639481110000|2021-12-14 11:25:10|337.65|333.55|337.72|333.62|337.75|333.65|337.65|333.55|14
1639481120000|2021-12-14 11:25:20|337.69|333.59|337.62|333.52|337.75|333.65|337.62|333.52|14
1639481130000|2021-12-14 11:25:30|337.64|333.54|337.62|333.52|337.67|333.57|337.62|333.52|12
1639481140000|2021-12-14 11:25:40|337.63|333.53|337.59|333.49|337.67|333.57|337.57|333.47|11
1639481150000|2021-12-14 11:25:50|337.58|333.48|337.45|333.35|337.58|333.48|337.45|333.35|17
1639481160000|2021-12-14 11:26:00|337.43|333.33|337.27|333.17|337.45|333.35|337.16|333.06|22
1639481170000|2021-12-14 11:26:10|337.26|333.16|337.12|333.02|337.27|333.17|337.12|333.02|8
1639481180000|2021-12-14 11:26:20|337.07|332.97|336.74|332.64|337.17|333.07|336.71|332.61|22
1639481190000|2021-12-14 11:26:30|336.73|332.63|336.68|332.58|336.74|332.64|336.54|332.44|24
1639481200000|2021-12-14 11:26:40|336.69|332.59|336.68|332.58|336.69|332.59|336.65|332.55|6
1639481210000|2021-12-14 11:26:50|336.69|332.59|336.77|332.67|336.8|332.7|336.68|332.58|6
1639481220000|2021-12-14 11:27:00|336.81|332.71|336.62|332.52|336.82|332.72|336.62|332.52|16
1639481230000|2021-12-14 11:27:10|336.61|332.51|336.52|332.42|336.61|332.51|336.52|332.42|9
1639481240000|2021-12-14 11:27:20|336.54|332.44|336.48|332.38|336.54|332.44|336.43|332.33|8
1639481250000|2021-12-14 11:27:30|336.47|332.37|336.67|332.57|336.67|332.57|336.44|332.34|10
1639481260000|2021-12-14 11:27:40|336.64|332.54|336.61|332.51|336.66|332.56|336.61|332.51|8
1639481270000|2021-12-14 11:27:50|336.59|332.49|336.57|332.47|336.63|332.53|336.53|332.43|14
1639481280000|2021-12-14 11:28:00|336.64|332.54|336.57|332.47|336.64|332.54|336.56|332.46|6
1639481290000|2021-12-14 11:28:10|336.56|332.46|336.64|332.54|336.64|332.54|336.5|332.4|7
1639481300000|2021-12-14 11:28:20|336.63|332.53|336.61|332.51|336.63|332.53|336.6|332.5|5
1639481310000|2021-12-14 11:28:30|336.62|332.52|336.82|332.72|336.88|332.78|336.62|332.52|13
1639481320000|2021-12-14 11:28:40|336.83|332.73|336.69|332.59|336.89|332.79|336.67|332.57|11
1639481330000|2021-12-14 11:28:50|336.67|332.57|336.69|332.59|336.69|332.59|336.6|332.5|17
1639481340000|2021-12-14 11:29:00|336.68|332.58|336.64|332.54|336.72|332.62|336.63|332.53|12
1639481350000|2021-12-14 11:29:10|336.62|332.52|336.64|332.54|336.66|332.56|336.58|332.48|14
1639481360000|2021-12-14 11:29:20|336.61|332.51|336.62|332.52|336.64|332.54|336.53|332.43|10
1639481370000|2021-12-14 11:29:30|336.61|332.51|336.11|332.01|336.61|332.51|336.11|332.01|11
1639481380000|2021-12-14 11:29:40|336.04|331.94|336.46|332.36|336.48|332.38|336.04|331.94|25
1639481390000|2021-12-14 11:29:50|336.47|332.37|336.49|332.39|336.57|332.47|336.39|332.29|12
1639481400000|2021-12-14 11:30:00|336.52|332.42|336.49|332.39|336.52|332.42|336.42|332.32|8
1639481410000|2021-12-14 11:30:10|336.41|332.31|336.39|332.29|336.41|332.31|336.32|332.22|15
1639481420000|2021-12-14 11:30:20|336.37|332.27|335.98|331.88|336.37|332.27|335.98|331.88|13
1639481430000|2021-12-14 11:30:30|335.97|331.87|335.78|331.68|335.99|331.89|335.78|331.68|16
1639481440000|2021-12-14 11:30:40|335.71|331.61|335.69|331.59|335.72|331.62|335.67|331.57|12
1639481450000|2021-12-14 11:30:50|335.72|331.62|335.75|331.65|335.75|331.65|335.65|331.55|15
1639481460000|2021-12-14 11:31:00|335.73|331.63|335.79|331.69|335.93|331.83|335.67|331.57|24
1639481470000|2021-12-14 11:31:10|335.76|331.66|335.96|331.86|336|331.9|335.69|331.59|19
1639481480000|2021-12-14 11:31:20|335.94|331.84|336.33|332.23|336.35|332.25|335.91|331.81|18
1639481490000|2021-12-14 11:31:30|336.29|332.19|336.23|332.13|336.33|332.23|336.23|332.13|7
1639481500000|2021-12-14 11:31:40|336.36|332.26|336.33|332.23|336.36|332.26|336.23|332.13|11
1639481510000|2021-12-14 11:31:50|336.36|332.26|336.39|332.29|336.39|332.29|336.3|332.2|12
1639481520000|2021-12-14 11:32:00|336.4|332.3|336.4|332.3|336.45|332.35|336.33|332.23|12
1639481530000|2021-12-14 11:32:10|336.39|332.29|336.22|332.12|336.39|332.29|336.2|332.1|14
1639481540000|2021-12-14 11:32:20|336.26|332.16|336.2|332.1|336.28|332.18|336.17|332.07|17
1639481550000|2021-12-14 11:32:30|336.12|332.02|335.94|331.84|336.2|332.1|335.9|331.8|12
1639481560000|2021-12-14 11:32:40|335.91|331.81|335.71|331.61|335.91|331.81|335.71|331.61|14
1639481570000|2021-12-14 11:32:50|335.74|331.64|335.55|331.45|335.83|331.73|335.49|331.39|20
1639481580000|2021-12-14 11:33:00|335.54|331.44|335.5|331.4|335.54|331.44|335.41|331.31|10
1639481590000|2021-12-14 11:33:10|335.49|331.39|335.46|331.36|335.58|331.48|335.46|331.36|18
1639481600000|2021-12-14 11:33:20|335.44|331.34|335.34|331.24|335.44|331.34|335.31|331.21|15
1639481610000|2021-12-14 11:33:30|335.3|331.2|335.27|331.17|335.3|331.2|335.23|331.13|13
1639481620000|2021-12-14 11:33:40|335.41|331.31|335.42|331.32|335.47|331.37|335.34|331.24|9
1639481630000|2021-12-14 11:33:50|335.4|331.3|335.42|331.32|335.44|331.34|335.21|331.11|19
1639481640000|2021-12-14 11:34:00|335.43|331.33|335.48|331.38|335.51|331.41|335.36|331.26|18
1639481650000|2021-12-14 11:34:10|335.49|331.39|335.6|331.5|335.6|331.5|335.47|331.37|18
1639481660000|2021-12-14 11:34:20|335.59|331.49|335.59|331.49|335.68|331.58|335.58|331.48|5
1639481670000|2021-12-14 11:34:30|335.62|331.52|335.57|331.47|335.62|331.52|335.55|331.45|8
1639481680000|2021-12-14 11:34:40|335.56|331.46|335.58|331.48|335.65|331.55|335.56|331.46|18
1639481690000|2021-12-14 11:34:50|335.57|331.47|335.45|331.35|335.59|331.49|335.45|331.35|15
1639481700000|2021-12-14 11:35:00|335.42|331.32|335.44|331.34|335.44|331.34|335.41|331.31|11
1639481710000|2021-12-14 11:35:10|335.4|331.3|335.44|331.34|335.45|331.35|335.39|331.29|13
1639481720000|2021-12-14 11:35:20|335.46|331.36|335.55|331.45|335.58|331.48|335.46|331.36|15
1639481730000|2021-12-14 11:35:30|335.56|331.46|335.67|331.57|335.75|331.65|335.45|331.35|22
1639481740000|2021-12-14 11:35:40|335.64|331.54|335.72|331.62|335.72|331.62|335.6|331.5|20
1639481750000|2021-12-14 11:35:50|335.73|331.63|335.65|331.55|335.83|331.73|335.65|331.55|15
1639481760000|2021-12-14 11:36:00|335.64|331.54|335.68|331.58|335.71|331.61|335.62|331.52|22
1639481770000|2021-12-14 11:36:10|335.69|331.59|336.06|331.96|336.06|331.96|335.69|331.59|13
1639481780000|2021-12-14 11:36:20|336.05|331.95|335.83|331.73|336.05|331.95|335.8|331.7|17
1639481790000|2021-12-14 11:36:30|335.81|331.71|335.69|331.59|335.82|331.72|335.69|331.59|7
1639481800000|2021-12-14 11:36:40|335.68|331.58|335.57|331.47|335.69|331.59|335.55|331.45|14
1639481810000|2021-12-14 11:36:50|335.58|331.48|335.63|331.53|335.63|331.53|335.57|331.47|10
1639481820000|2021-12-14 11:37:00|335.58|331.48|335.64|331.54|335.7|331.6|335.58|331.48|16
1639481830000|2021-12-14 11:37:10|335.6|331.5|335.55|331.45|335.61|331.51|335.51|331.41|9
1639481840000|2021-12-14 11:37:20|335.54|331.44|335.51|331.41|335.56|331.46|335.47|331.37|11
1639481850000|2021-12-14 11:37:30|335.58|331.48|335.53|331.43|335.58|331.48|335.44|331.34|12
1639481860000|2021-12-14 11:37:40|335.54|331.44|335.55|331.45|335.64|331.54|335.49|331.39|13
1639481870000|2021-12-14 11:37:50|335.56|331.46|335.72|331.62|335.72|331.62|335.56|331.46|7
1639481880000|2021-12-14 11:38:00|335.74|331.64|335.86|331.76|335.91|331.81|335.74|331.64|11
1639481890000|2021-12-14 11:38:10|335.87|331.77|335.77|331.67|335.93|331.83|335.76|331.66|18
1639481900000|2021-12-14 11:38:20|335.78|331.68|335.8|331.7|335.83|331.73|335.74|331.64|14
1639481910000|2021-12-14 11:38:30|335.79|331.69|335.7|331.6|335.8|331.7|335.7|331.6|8
1639481920000|2021-12-14 11:38:40|335.71|331.61|335.68|331.58|335.73|331.63|335.68|331.58|9
1639481930000|2021-12-14 11:38:50|335.71|331.61|335.78|331.68|335.78|331.68|335.64|331.54|17
1639481940000|2021-12-14 11:39:00|335.79|331.69|335.79|331.69|335.79|331.69|335.68|331.58|13
1639481950000|2021-12-14 11:39:10|335.78|331.68|335.63|331.53|335.78|331.68|335.59|331.49|11
1639481960000|2021-12-14 11:39:20|335.61|331.51|335.63|331.53|335.65|331.55|335.55|331.45|15
1639481970000|2021-12-14 11:39:30|335.62|331.52|335.63|331.53|335.63|331.53|335.57|331.47|10
1639481980000|2021-12-14 11:39:40|335.66|331.56|335.73|331.63|335.8|331.7|335.6|331.5|14
1639481990000|2021-12-14 11:39:50|335.69|331.59|335.82|331.72|335.82|331.72|335.69|331.59|6
1639482000000|2021-12-14 11:40:00|335.79|331.69|335.79|331.69|335.87|331.77|335.74|331.64|15
1639482010000|2021-12-14 11:40:10|335.76|331.66|335.64|331.54|335.78|331.68|335.64|331.54|14
1639482020000|2021-12-14 11:40:20|335.7|331.6|335.63|331.53|335.7|331.6|335.62|331.52|9
1639482030000|2021-12-14 11:40:30|335.64|331.54|335.65|331.55|335.65|331.55|335.62|331.52|6
1639482040000|2021-12-14 11:40:40|335.64|331.54|335.66|331.56|335.67|331.57|335.64|331.54|4
1639482050000|2021-12-14 11:40:50|335.72|331.62|336.24|332.14|336.24|332.14|335.72|331.62|16
1639482060000|2021-12-14 11:41:00|336.23|332.13|336.3|332.2|336.31|332.21|336.23|332.13|19
1639482070000|2021-12-14 11:41:10|336.29|332.19|336.28|332.18|336.31|332.21|336.24|332.14|10
1639482080000|2021-12-14 11:41:20|336.32|332.22|336.24|332.14|336.32|332.22|336.19|332.09|12
1639482090000|2021-12-14 11:41:30|336.25|332.15|336.23|332.13|336.25|332.15|336.17|332.07|11
1639482100000|2021-12-14 11:41:40|336.2|332.1|336.3|332.2|336.3|332.2|336.2|332.1|14
1639482110000|2021-12-14 11:41:50|336.31|332.21|336.46|332.36|336.48|332.38|336.27|332.17|14
1639482120000|2021-12-14 11:42:00|336.36|332.26|336.44|332.34|336.48|332.38|336.36|332.26|14
1639482130000|2021-12-14 11:42:10|336.48|332.38|336.61|332.51|336.61|332.51|336.46|332.36|10
1639482140000|2021-12-14 11:42:20|336.62|332.52|336.77|332.67|336.77|332.67|336.62|332.52|13
1639482150000|2021-12-14 11:42:30|336.74|332.64|336.88|332.78|336.94|332.84|336.68|332.58|16
1639482160000|2021-12-14 11:42:40|336.87|332.77|336.58|332.48|336.88|332.78|336.52|332.42|23
1639482170000|2021-12-14 11:42:50|336.55|332.45|336.49|332.39|336.57|332.47|336.43|332.33|16
1639482180000|2021-12-14 11:43:00|336.47|332.37|336.65|332.55|336.67|332.57|336.47|332.37|23
1639482190000|2021-12-14 11:43:10|336.66|332.56|336.69|332.59|336.76|332.66|336.66|332.56|17
1639482200000|2021-12-14 11:43:20|336.7|332.6|336.72|332.62|336.73|332.63|336.63|332.53|8
1639482210000|2021-12-14 11:43:30|336.81|332.71|336.86|332.76|336.88|332.78|336.79|332.69|11
1639482220000|2021-12-14 11:43:40|336.87|332.77|336.8|332.7|336.88|332.78|336.75|332.65|21
1639482230000|2021-12-14 11:43:50|336.81|332.71|337.01|332.91|337.01|332.91|336.74|332.64|20
1639482240000|2021-12-14 11:44:00|337.02|332.92|336.96|332.86|337.02|332.92|336.96|332.86|6
1639482250000|2021-12-14 11:44:10|336.98|332.88|337|332.9|337.03|332.93|336.94|332.84|15
1639482260000|2021-12-14 11:44:20|336.96|332.86|337|332.9|337|332.9|336.88|332.78|17
1639482270000|2021-12-14 11:44:30|336.96|332.86|336.86|332.76|336.96|332.86|336.86|332.76|12
1639482280000|2021-12-14 11:44:40|336.85|332.75|336.78|332.68|336.86|332.76|336.78|332.68|12
1639482290000|2021-12-14 11:44:50|336.81|332.71|337.01|332.91|337.01|332.91|336.78|332.68|15
1639482300000|2021-12-14 11:45:00|337|332.9|337.28|333.18|337.32|333.22|336.99|332.89|17
1639482310000|2021-12-14 11:45:10|337.25|333.15|337.38|333.28|337.38|333.28|337.18|333.08|26
1639482320000|2021-12-14 11:45:20|337.37|333.27|337.33|333.23|337.37|333.27|337.33|333.23|11
1639482330000|2021-12-14 11:45:30|337.31|333.21|337.32|333.22|337.43|333.33|337.25|333.15|21
1639482340000|2021-12-14 11:45:40|337.37|333.27|337.35|333.25|337.37|333.27|337.28|333.18|9
1639482350000|2021-12-14 11:45:50|337.33|333.23|337.28|333.18|337.34|333.24|337.26|333.16|8
1639482360000|2021-12-14 11:46:00|337.29|333.19|337.32|333.22|337.32|333.22|337.18|333.08|10
1639482370000|2021-12-14 11:46:10|337.33|333.23|337.46|333.36|337.46|333.36|337.33|333.23|13
1639482380000|2021-12-14 11:46:20|337.45|333.35|337.61|333.51|337.72|333.62|337.42|333.32|23
1639482390000|2021-12-14 11:46:30|337.6|333.5|337.48|333.38|337.73|333.63|337.42|333.32|25
1639482400000|2021-12-14 11:46:40|337.47|333.37|337.34|333.24|337.48|333.38|337.31|333.21|14
1639482410000|2021-12-14 11:46:50|337.33|333.23|337.41|333.31|337.42|333.32|337.33|333.23|17
1639482420000|2021-12-14 11:47:00|337.4|333.3|337.3|333.2|337.42|333.32|337.22|333.12|20
1639482430000|2021-12-14 11:47:10|337.18|333.08|337.24|333.14|337.27|333.17|337.09|332.99|11
1639482440000|2021-12-14 11:47:20|337.23|333.13|337.09|332.99|337.23|333.13|337.07|332.97|17
1639482450000|2021-12-14 11:47:30|337.1|333|336.6|332.5|337.11|333.01|336.6|332.5|24
1639482460000|2021-12-14 11:47:40|336.63|332.53|336.59|332.49|336.66|332.56|336.56|332.46|22
1639482470000|2021-12-14 11:47:50|336.53|332.43|336.51|332.41|336.59|332.49|336.47|332.37|14
1639482480000|2021-12-14 11:48:00|336.47|332.37|336.52|332.42|336.52|332.42|336.43|332.33|12
1639482490000|2021-12-14 11:48:10|336.53|332.43|336.49|332.39|336.54|332.44|336.43|332.33|14
1639482500000|2021-12-14 11:48:20|336.5|332.4|336.43|332.33|336.53|332.43|336.42|332.32|9
1639482510000|2021-12-14 11:48:30|336.42|332.32|336.46|332.36|336.54|332.44|336.42|332.32|17
1639482520000|2021-12-14 11:48:40|336.47|332.37|336.35|332.25|336.47|332.37|336.29|332.19|21
1639482530000|2021-12-14 11:48:50|336.36|332.26|336.18|332.08|336.4|332.3|336.18|332.08|18
1639482540000|2021-12-14 11:49:00|336.17|332.07|336.46|332.36|336.46|332.36|336.17|332.07|23
1639482550000|2021-12-14 11:49:10|336.44|332.34|336.64|332.54|336.65|332.55|336.44|332.34|17
1639482560000|2021-12-14 11:49:20|336.67|332.57|336.58|332.48|336.67|332.57|336.53|332.43|19
1639482570000|2021-12-14 11:49:30|336.57|332.47|336.51|332.41|336.63|332.53|336.49|332.39|20
1639482580000|2021-12-14 11:49:40|336.5|332.4|336.5|332.4|336.51|332.41|336.37|332.27|22
1639482590000|2021-12-14 11:49:50|336.49|332.39|336.29|332.19|336.49|332.39|336.14|332.04|21
1639482600000|2021-12-14 11:50:00|336.28|332.18|336.38|332.28|336.4|332.3|336.25|332.15|17
1639482610000|2021-12-14 11:50:10|336.39|332.29|336.23|332.13|336.41|332.31|336.23|332.13|27
1639482620000|2021-12-14 11:50:20|336.24|332.14|336.16|332.06|336.31|332.21|336.16|332.06|21
1639482630000|2021-12-14 11:50:30|336.17|332.07|336.21|332.11|336.21|332.11|336.07|331.97|14
1639482640000|2021-12-14 11:50:40|336.2|332.1|336.11|332.01|336.2|332.1|335.98|331.88|17
1639482650000|2021-12-14 11:50:50|336.17|332.07|335.84|331.74|336.17|332.07|335.8|331.7|17
1639482660000|2021-12-14 11:51:00|335.85|331.75|335.79|331.69|335.91|331.81|335.79|331.69|20
1639482670000|2021-12-14 11:51:10|335.78|331.68|336.22|332.12|336.26|332.16|335.78|331.68|18
1639482680000|2021-12-14 11:51:20|336.23|332.13|336.69|332.59|336.69|332.59|336.23|332.13|22
1639482690000|2021-12-14 11:51:30|336.73|332.63|336.49|332.39|336.73|332.63|336.49|332.39|23
1639482700000|2021-12-14 11:51:40|336.5|332.4|336.74|332.64|336.74|332.64|336.47|332.37|21
1639482710000|2021-12-14 11:51:50|336.7|332.6|337.19|333.09|337.41|333.31|336.7|332.6|25
1639482720000|2021-12-14 11:52:00|337.24|333.14|337.15|333.05|337.51|333.41|337.15|333.05|22
1639482730000|2021-12-14 11:52:10|337.07|332.97|337.12|333.02|337.12|333.02|336.98|332.88|19
1639482740000|2021-12-14 11:52:20|337.21|333.11|337.96|333.86|337.96|333.86|337.2|333.1|27
1639482750000|2021-12-14 11:52:30|338.01|333.91|338.56|334.46|338.57|334.47|337.96|333.86|30
1639482760000|2021-12-14 11:52:40|338.52|334.42|338.71|334.61|338.79|334.69|338.5|334.4|22
1639482770000|2021-12-14 11:52:50|338.73|334.63|339.36|335.26|339.36|335.26|338.73|334.63|28
1639482780000|2021-12-14 11:53:00|339.37|335.27|339.45|335.35|339.51|335.41|339.33|335.23|13
1639482790000|2021-12-14 11:53:10|339.43|335.33|338.99|334.89|339.47|335.37|338.62|334.52|31
1639482800000|2021-12-14 11:53:20|338.98|334.88|339.58|335.48|339.58|335.48|338.98|334.88|24
1639482810000|2021-12-14 11:53:30|339.63|335.53|340.22|336.12|340.3|336.2|339.59|335.49|29
1639482820000|2021-12-14 11:53:40|340.21|336.11|340.34|336.24|340.71|336.61|340.16|336.06|34
1639482830000|2021-12-14 11:53:50|340.35|336.25|340.27|336.17|340.46|336.36|340.03|335.93|31
1639482840000|2021-12-14 11:54:00|340.3|336.2|340.61|336.51|340.8|336.7|340.25|336.15|29
1639482850000|2021-12-14 11:54:10|340.62|336.52|340.54|336.44|340.82|336.72|340.49|336.39|27
1639482860000|2021-12-14 11:54:20|340.53|336.43|339.95|335.85|340.56|336.46|339.95|335.85|35
1639482870000|2021-12-14 11:54:30|339.89|335.79|339.6|335.5|339.9|335.8|339.52|335.42|29
1639482880000|2021-12-14 11:54:40|339.59|335.49|339.3|335.2|339.59|335.49|339.16|335.06|28
1639482890000|2021-12-14 11:54:50|339.31|335.21|339.6|335.5|339.65|335.55|339.3|335.2|22
1639482900000|2021-12-14 11:55:00|339.64|335.54|339.41|335.31|339.64|335.54|339.4|335.3|17
1639482910000|2021-12-14 11:55:10|339.55|335.45|339.62|335.52|339.66|335.56|339.45|335.35|22
1639482920000|2021-12-14 11:55:20|339.63|335.53|339.54|335.44|339.74|335.64|339.54|335.44|20
1639482930000|2021-12-14 11:55:30|339.55|335.45|339.59|335.49|339.73|335.63|339.55|335.45|21
1639482940000|2021-12-14 11:55:40|339.6|335.5|339.31|335.21|339.66|335.56|339.16|335.06|26
1639482950000|2021-12-14 11:55:50|339.3|335.2|339.35|335.25|339.46|335.36|339.3|335.2|18
1639482960000|2021-12-14 11:56:00|339.36|335.26|339.34|335.24|339.44|335.34|339.28|335.18|32
1639482970000|2021-12-14 11:56:10|339.32|335.22|339.4|335.3|339.47|335.37|339.32|335.22|24
1639482980000|2021-12-14 11:56:20|339.41|335.31|339.14|335.04|339.43|335.33|339.14|335.04|21
1639482990000|2021-12-14 11:56:30|339.13|335.03|338.81|334.71|339.13|335.03|338.71|334.61|26
1639483000000|2021-12-14 11:56:40|338.8|334.7|338.83|334.73|338.89|334.79|338.79|334.69|18
1639483010000|2021-12-14 11:56:50|338.84|334.74|338.79|334.69|338.92|334.82|338.73|334.63|18
1639483020000|2021-12-14 11:57:00|338.77|334.67|338.63|334.53|338.77|334.67|338.58|334.48|15
1639483030000|2021-12-14 11:57:10|338.64|334.54|339.25|335.15|339.28|335.18|338.61|334.51|27
1639483040000|2021-12-14 11:57:20|339.28|335.18|338.85|334.75|339.28|335.18|338.81|334.71|22
1639483050000|2021-12-14 11:57:30|338.86|334.76|338.79|334.69|338.87|334.77|338.72|334.62|15
1639483060000|2021-12-14 11:57:40|338.78|334.68|338.82|334.72|338.9|334.8|338.69|334.59|21
1639483070000|2021-12-14 11:57:50|338.86|334.76|339|334.9|339.01|334.91|338.79|334.69|27
1639483080000|2021-12-14 11:58:00|339.09|334.99|339.54|335.44|339.54|335.44|339.09|334.99|23
1639483090000|2021-12-14 11:58:10|339.55|335.45|339.54|335.44|339.64|335.54|339.52|335.42|17
1639483100000|2021-12-14 11:58:20|339.6|335.5|339.63|335.53|339.68|335.58|339.48|335.38|20
1639483110000|2021-12-14 11:58:30|339.68|335.58|339.8|335.7|339.82|335.72|339.55|335.45|19
1639483120000|2021-12-14 11:58:40|339.89|335.79|339.52|335.42|340.04|335.94|339.52|335.42|29
1639483130000|2021-12-14 11:58:50|339.55|335.45|339.03|334.93|339.58|335.48|339.03|334.93|21
1639483140000|2021-12-14 11:59:00|338.98|334.88|338.88|334.78|338.99|334.89|338.83|334.73|14
1639483150000|2021-12-14 11:59:10|338.91|334.81|338.71|334.61|338.91|334.81|338.61|334.51|27
1639483160000|2021-12-14 11:59:20|338.7|334.6|338.61|334.51|338.76|334.66|338.52|334.42|32
1639483170000|2021-12-14 11:59:30|338.58|334.48|338.6|334.5|338.73|334.63|338.55|334.45|23
1639483180000|2021-12-14 11:59:40|338.61|334.51|338.8|334.7|338.8|334.7|338.5|334.4|23
1639483190000|2021-12-14 11:59:50|338.81|334.71|338.69|334.59|338.87|334.77|338.63|334.53|25
1639483200000|2021-12-14 12:00:00|338.7|334.6|338.91|334.81|338.94|334.84|338.63|334.53|23
1639483210000|2021-12-14 12:00:10|338.89|334.79|339.69|335.59|339.69|335.59|338.86|334.76|25
1639483220000|2021-12-14 12:00:20|339.64|335.54|339.6|335.5|339.81|335.71|339.57|335.47|24
1639483230000|2021-12-14 12:00:30|339.61|335.51|339.47|335.37|339.66|335.56|339.46|335.36|26
1639483240000|2021-12-14 12:00:40|339.49|335.39|338.88|334.78|339.49|335.39|338.88|334.78|28
1639483250000|2021-12-14 12:00:50|338.86|334.76|338.5|334.4|338.95|334.85|338.5|334.4|28
1639483260000|2021-12-14 12:01:00|338.48|334.38|338.49|334.39|338.51|334.41|338.33|334.23|26
1639483270000|2021-12-14 12:01:10|338.5|334.4|339.2|335.1|339.2|335.1|338.43|334.33|30
1639483280000|2021-12-14 12:01:20|339.19|335.09|339.63|335.53|339.72|335.62|339.19|335.09|30
1639483290000|2021-12-14 12:01:30|339.64|335.54|339.72|335.62|340|335.9|339.53|335.43|28
1639483300000|2021-12-14 12:01:40|339.67|335.57|339.81|335.71|339.83|335.73|339.54|335.44|30
1639483310000|2021-12-14 12:01:50|339.82|335.72|339.94|335.84|339.94|335.84|339.77|335.67|24
1639483320000|2021-12-14 12:02:00|339.9|335.8|339.88|335.78|339.9|335.8|339.65|335.55|28
1639483330000|2021-12-14 12:02:10|339.87|335.77|339.7|335.6|339.88|335.78|339.65|335.55|22
1639483340000|2021-12-14 12:02:20|339.71|335.61|339.78|335.68|339.82|335.72|339.65|335.55|23
1639483350000|2021-12-14 12:02:30|339.77|335.67|339.87|335.77|339.97|335.87|339.71|335.61|25
1639483360000|2021-12-14 12:02:40|339.88|335.78|340.46|336.36|340.46|336.36|339.88|335.78|27
1639483370000|2021-12-14 12:02:50|340.49|336.39|340.61|336.51|340.81|336.71|340.47|336.37|30
1639483380000|2021-12-14 12:03:00|340.63|336.53|341.83|337.73|341.83|337.73|340.63|336.53|27
1639483390000|2021-12-14 12:03:10|341.86|337.76|341.86|337.76|341.96|337.86|341.65|337.55|27
1639483400000|2021-12-14 12:03:20|341.83|337.73|341.76|337.66|342.02|337.92|341.76|337.66|16
1639483410000|2021-12-14 12:03:30|341.71|337.61|341.81|337.71|341.88|337.78|341.56|337.46|25
1639483420000|2021-12-14 12:03:40|341.78|337.68|341.91|337.81|341.98|337.88|341.72|337.62|26
1639483430000|2021-12-14 12:03:50|341.89|337.79|341.84|337.74|341.96|337.86|341.79|337.69|23
1639483440000|2021-12-14 12:04:00|341.83|337.73|341.74|337.64|341.98|337.88|341.72|337.62|27
1639483450000|2021-12-14 12:04:10|341.75|337.65|341.85|337.75|341.9|337.8|341.75|337.65|23
1639483460000|2021-12-14 12:04:20|341.88|337.78|341.72|337.62|341.91|337.81|341.58|337.48|28
1639483470000|2021-12-14 12:04:30|341.7|337.6|341.9|337.8|341.92|337.82|341.62|337.52|17
1639483480000|2021-12-14 12:04:40|341.85|337.75|342.6|338.5|342.61|338.51|341.85|337.75|33
1639483490000|2021-12-14 12:04:50|342.62|338.52|343.18|339.08|343.18|339.08|342.62|338.52|27
1639483500000|2021-12-14 12:05:00|343.2|339.1|343.02|338.92|343.25|339.15|342.73|338.63|25
1639483510000|2021-12-14 12:05:10|343.03|338.93|343.27|339.17|343.48|339.38|342.85|338.75|26
1639483520000|2021-12-14 12:05:20|343.3|339.2|344.2|340.1|344.2|340.1|343.13|339.03|28
1639483530000|2021-12-14 12:05:30|344.18|340.08|344.43|340.33|344.47|340.37|343.9|339.8|28
1639483540000|2021-12-14 12:05:40|344.44|340.34|344.73|340.63|344.74|340.64|344.32|340.22|32
1639483550000|2021-12-14 12:05:50|344.61|340.51|344.35|340.25|344.7|340.6|344.19|340.09|32
1639483560000|2021-12-14 12:06:00|344.33|340.23|343.38|339.28|344.33|340.23|343.32|339.22|31
1639483570000|2021-12-14 12:06:10|343.39|339.29|343.34|339.24|343.46|339.36|343.33|339.23|26
1639483580000|2021-12-14 12:06:20|343.31|339.21|342.84|338.74|343.31|339.21|342.77|338.67|23
1639483590000|2021-12-14 12:06:30|342.85|338.75|342.7|338.6|342.91|338.81|342.65|338.55|25
1639483600000|2021-12-14 12:06:40|342.72|338.62|342.7|338.6|342.8|338.7|342.5|338.4|26
1639483610000|2021-12-14 12:06:50|342.72|338.62|342.3|338.2|342.73|338.63|342.25|338.15|33
1639483620000|2021-12-14 12:07:00|342.29|338.19|342.4|338.3|342.45|338.35|342.29|338.19|28
1639483630000|2021-12-14 12:07:10|342.29|338.19|341.96|337.86|342.39|338.29|341.8|337.7|26
1639483640000|2021-12-14 12:07:20|341.94|337.84|341.65|337.55|341.94|337.84|341.55|337.45|32
1639483650000|2021-12-14 12:07:30|341.63|337.53|341.67|337.57|341.78|337.68|341.56|337.46|26
1639483660000|2021-12-14 12:07:40|341.85|337.75|341.91|337.81|342.2|338.1|341.85|337.75|23
1639483670000|2021-12-14 12:07:50|341.84|337.74|341.48|337.38|341.87|337.77|341.48|337.38|26
1639483680000|2021-12-14 12:08:00|341.46|337.36|342.69|338.59|342.69|338.59|341.27|337.17|30
1639483690000|2021-12-14 12:08:10|342.7|338.6|342.51|338.41|342.7|338.6|342.39|338.29|28
1639483700000|2021-12-14 12:08:20|342.46|338.36|342.31|338.21|342.5|338.4|342.31|338.21|23
1639483710000|2021-12-14 12:08:30|342.43|338.33|342.46|338.36|342.55|338.45|342.36|338.26|25
1639483720000|2021-12-14 12:08:40|342.49|338.39|341.78|337.68|342.49|338.39|341.78|337.68|25
1639483730000|2021-12-14 12:08:50|341.74|337.64|342.2|338.1|342.2|338.1|341.74|337.64|17
1639483740000|2021-12-14 12:09:00|342.21|338.11|342.19|338.09|342.25|338.15|342.1|338|19
1639483750000|2021-12-14 12:09:10|342.2|338.1|342.25|338.15|342.25|338.15|342.1|338|22
1639483760000|2021-12-14 12:09:20|342.27|338.17|341.76|337.66|342.27|338.17|341.72|337.62|22
1639483770000|2021-12-14 12:09:30|341.75|337.65|341.33|337.23|341.75|337.65|341.3|337.2|27
1639483780000|2021-12-14 12:09:40|341.34|337.24|341.11|337.01|341.35|337.25|341.09|336.99|32
1639483790000|2021-12-14 12:09:50|341.13|337.03|341.23|337.13|341.38|337.28|341.13|337.03|22
1639483800000|2021-12-14 12:10:00|341.21|337.11|341.43|337.33|341.48|337.38|341.07|336.97|24
1639483810000|2021-12-14 12:10:10|341.41|337.31|341.33|337.23|341.43|337.33|341.33|337.23|21
1639483820000|2021-12-14 12:10:20|341.34|337.24|341.14|337.04|341.34|337.24|341.09|336.99|23
1639483830000|2021-12-14 12:10:30|341.15|337.05|341.16|337.06|341.19|337.09|341.12|337.02|22
1639483840000|2021-12-14 12:10:40|341.17|337.07|341.16|337.06|341.21|337.11|341.08|336.98|22
1639483850000|2021-12-14 12:10:50|341.21|337.11|341.82|337.72|341.82|337.72|341.19|337.09|26
1639483860000|2021-12-14 12:11:00|341.83|337.73|341.57|337.47|341.86|337.76|341.56|337.46|23
1639483870000|2021-12-14 12:11:10|341.58|337.48|341.38|337.28|341.58|337.48|341.38|337.28|22
1639483880000|2021-12-14 12:11:20|341.39|337.29|341.09|336.99|341.39|337.29|341.09|336.99|21
1639483890000|2021-12-14 12:11:30|341.08|336.98|340.41|336.31|341.08|336.98|340.39|336.29|28
1639483900000|2021-12-14 12:11:40|340.4|336.3|340.38|336.28|340.47|336.37|340.32|336.22|22
1639483910000|2021-12-14 12:11:50|340.39|336.29|340.34|336.24|340.4|336.3|340.31|336.21|20
1639483920000|2021-12-14 12:12:00|340.33|336.23|340.27|336.17|340.36|336.26|340.22|336.12|21
1639483930000|2021-12-14 12:12:10|340.26|336.16|340.24|336.14|340.35|336.25|340.17|336.07|20
1639483940000|2021-12-14 12:12:20|340.22|336.12|340.16|336.06|340.29|336.19|340.14|336.04|22
1639483950000|2021-12-14 12:12:30|339.96|335.86|339.66|335.56|339.96|335.86|339.66|335.56|26
1639483960000|2021-12-14 12:12:40|339.75|335.65|339.77|335.67|339.81|335.71|339.66|335.56|15
1639483970000|2021-12-14 12:12:50|339.74|335.64|340.52|336.42|340.52|336.42|339.74|335.64|20
1639483980000|2021-12-14 12:13:00|340.51|336.41|340.41|336.31|340.51|336.41|340.29|336.19|26
1639483990000|2021-12-14 12:13:10|340.4|336.3|340.36|336.26|340.4|336.3|340.36|336.26|12
1639484000000|2021-12-14 12:13:20|340.37|336.27|340.5|336.4|340.59|336.49|340.36|336.26|22
1639484010000|2021-12-14 12:13:30|340.48|336.38|340.35|336.25|340.51|336.41|340.35|336.25|20
1639484020000|2021-12-14 12:13:40|340.29|336.19|340.24|336.14|340.34|336.24|340.16|336.06|16
1639484030000|2021-12-14 12:13:50|340.25|336.15|340.19|336.09|340.25|336.15|340.12|336.02|25
1639484040000|2021-12-14 12:14:00|340.07|335.97|340.15|336.05|340.17|336.07|340.07|335.97|20
1639484050000|2021-12-14 12:14:10|340.18|336.08|340.12|336.02|340.19|336.09|340.12|336.02|18
1639484060000|2021-12-14 12:14:20|340.11|336.01|340.16|336.06|340.16|336.06|340.04|335.94|16
1639484070000|2021-12-14 12:14:30|340.15|336.05|340.11|336.01|340.16|336.06|340.07|335.97|15
1639484080000|2021-12-14 12:14:40|340.12|336.02|340.15|336.05|340.17|336.07|340.09|335.99|22
1639484090000|2021-12-14 12:14:50|340.14|336.04|339.87|335.77|340.14|336.04|339.87|335.77|19
1639484100000|2021-12-14 12:15:00|339.86|335.76|339.54|335.44|339.86|335.76|339.52|335.42|24
1639484110000|2021-12-14 12:15:10|339.55|335.45|339.57|335.47|339.65|335.55|339.54|335.44|19
1639484120000|2021-12-14 12:15:20|339.56|335.46|339.46|335.36|339.58|335.48|339.41|335.31|14
1639484130000|2021-12-14 12:15:30|339.45|335.35|339.57|335.47|339.69|335.59|339.2|335.1|23
1639484140000|2021-12-14 12:15:40|339.56|335.46|339.47|335.37|339.56|335.46|339.41|335.31|21
1639484150000|2021-12-14 12:15:50|339.39|335.29|339.2|335.1|339.39|335.29|339.19|335.09|21
1639484160000|2021-12-14 12:16:00|339.15|335.05|338.75|334.65|339.18|335.08|338.62|334.52|24
1639484170000|2021-12-14 12:16:10|338.74|334.64|338.91|334.81|338.91|334.81|338.67|334.57|18
1639484180000|2021-12-14 12:16:20|338.92|334.82|339.25|335.15|339.35|335.25|338.91|334.81|32
1639484190000|2021-12-14 12:16:30|339.29|335.19|339.47|335.37|339.78|335.68|339.29|335.19|25
1639484200000|2021-12-14 12:16:40|339.48|335.38|339.79|335.69|339.79|335.69|339.48|335.38|21
1639484210000|2021-12-14 12:16:50|339.78|335.68|339.71|335.61|339.83|335.73|339.68|335.58|22
1639484220000|2021-12-14 12:17:00|339.7|335.6|339.58|335.48|339.7|335.6|339.43|335.33|30
1639484230000|2021-12-14 12:17:10|339.57|335.47|339.56|335.46|339.61|335.51|339.54|335.44|14
1639484240000|2021-12-14 12:17:20|339.57|335.47|339.65|335.55|339.68|335.58|339.54|335.44|17
1639484250000|2021-12-14 12:17:30|339.64|335.54|340.48|336.38|340.49|336.39|339.64|335.54|25
1639484260000|2021-12-14 12:17:40|340.47|336.37|340.4|336.3|340.52|336.42|340.33|336.23|21
1639484270000|2021-12-14 12:17:50|340.37|336.27|340.45|336.35|340.47|336.37|340.36|336.26|18
1639484280000|2021-12-14 12:18:00|340.42|336.32|340.43|336.33|340.47|336.37|340.35|336.25|21
1639484290000|2021-12-14 12:18:10|340.42|336.32|340.73|336.63|340.73|336.63|340.39|336.29|19
1639484300000|2021-12-14 12:18:20|340.6|336.5|340.6|336.5|340.68|336.58|340.52|336.42|19
1639484310000|2021-12-14 12:18:30|340.59|336.49|338.49|334.39|340.59|336.49|338.17|334.07|31
1639484320000|2021-12-14 12:18:40|338.5|334.4|337.8|333.7|338.53|334.43|337.59|333.49|30
1639484330000|2021-12-14 12:18:50|337.89|333.79|338.35|334.25|338.55|334.45|337.86|333.76|21
1639484340000|2021-12-14 12:19:00|338.32|334.22|338.76|334.66|338.85|334.75|338.28|334.18|23
1639484350000|2021-12-14 12:19:10|338.77|334.67|338.76|334.66|338.78|334.68|338.54|334.44|33
1639484360000|2021-12-14 12:19:20|338.77|334.67|338.37|334.27|338.8|334.7|338.37|334.27|22
1639484370000|2021-12-14 12:19:30|338.39|334.29|338.04|333.94|338.39|334.29|337.74|333.64|29
1639484380000|2021-12-14 12:19:40|337.93|333.83|337.83|333.73|338.03|333.93|337.79|333.69|17
1639484390000|2021-12-14 12:19:50|337.84|333.74|337.92|333.82|338.02|333.92|337.8|333.7|16
1639484400000|2021-12-14 12:20:00|337.93|333.83|338.06|333.96|338.11|334.01|337.9|333.8|19
1639484410000|2021-12-14 12:20:10|338.07|333.97|338.06|333.96|338.12|334.02|338.06|333.96|9
1639484420000|2021-12-14 12:20:20|338.07|333.97|338|333.9|338.11|334.01|337.94|333.84|15
1639484430000|2021-12-14 12:20:30|338.11|334.01|338.11|334.01|338.12|334.02|337.98|333.88|13
1639484440000|2021-12-14 12:20:40|338.14|334.04|338.11|334.01|338.15|334.05|338.11|334.01|5
1639484450000|2021-12-14 12:20:50|338.09|333.99|338.46|334.36|338.56|334.46|337.91|333.81|24
1639484460000|2021-12-14 12:21:00|338.44|334.34|337.85|333.75|338.56|334.46|337.85|333.75|25
1639484470000|2021-12-14 12:21:10|337.84|333.74|337.64|333.54|337.84|333.74|337.64|333.54|27
1639484480000|2021-12-14 12:21:20|337.65|333.55|337.56|333.46|337.74|333.64|337.56|333.46|19
1639484490000|2021-12-14 12:21:30|337.55|333.45|336.79|332.69|337.58|333.48|336.51|332.41|32
1639484500000|2021-12-14 12:21:40|336.78|332.68|337.35|333.25|337.39|333.29|336.77|332.67|23
1639484510000|2021-12-14 12:21:50|337.36|333.26|337.41|333.31|337.58|333.48|337.24|333.14|33
1639484520000|2021-12-14 12:22:00|337.45|333.35|337.45|333.35|337.48|333.38|337.29|333.19|23
1639484530000|2021-12-14 12:22:10|337.43|333.33|337.35|333.25|337.45|333.35|337.34|333.24|17
1639484540000|2021-12-14 12:22:20|337.34|333.24|337.61|333.51|337.61|333.51|337.34|333.24|14
1639484550000|2021-12-14 12:22:30|337.62|333.52|337.42|333.32|337.71|333.61|337.42|333.32|25
1639484560000|2021-12-14 12:22:40|337.43|333.33|337.57|333.47|337.57|333.47|337.41|333.31|16
1639484570000|2021-12-14 12:22:50|337.62|333.52|337.94|333.84|337.94|333.84|337.62|333.52|20
1639484580000|2021-12-14 12:23:00|337.95|333.85|337.57|333.47|337.95|333.85|337.51|333.41|22
1639484590000|2021-12-14 12:23:10|337.61|333.51|337.34|333.24|337.61|333.51|337.34|333.24|22
1639484600000|2021-12-14 12:23:20|337.36|333.26|337.41|333.31|337.44|333.34|337.32|333.22|14
1639484610000|2021-12-14 12:23:30|337.4|333.3|337.35|333.25|337.44|333.34|337.29|333.19|19
1639484620000|2021-12-14 12:23:40|337.37|333.27|337.41|333.31|337.47|333.37|337.33|333.23|14
1639484630000|2021-12-14 12:23:50|337.35|333.25|337.3|333.2|337.44|333.34|337.14|333.04|24
1639484640000|2021-12-14 12:24:00|337.31|333.21|337.45|333.35|337.46|333.36|337.3|333.2|19
1639484650000|2021-12-14 12:24:10|337.41|333.31|337.43|333.33|337.46|333.36|337.34|333.24|21
1639484660000|2021-12-14 12:24:20|337.41|333.31|337.62|333.52|337.65|333.55|337.39|333.29|22
1639484670000|2021-12-14 12:24:30|337.65|333.55|337.68|333.58|337.81|333.71|337.65|333.55|14
1639484680000|2021-12-14 12:24:40|337.74|333.64|337.46|333.36|337.76|333.66|337.44|333.34|23
1639484690000|2021-12-14 12:24:50|337.49|333.39|337.42|333.32|337.49|333.39|337.39|333.29|23
1639484700000|2021-12-14 12:25:00|337.41|333.31|337.21|333.11|337.49|333.39|337.17|333.07|23
1639484710000|2021-12-14 12:25:10|337.22|333.12|337.13|333.03|337.24|333.14|337.08|332.98|16
1639484720000|2021-12-14 12:25:20|337.14|333.04|337|332.9|337.34|333.24|337|332.9|25
1639484730000|2021-12-14 12:25:30|336.99|332.89|336.92|332.82|336.99|332.89|336.86|332.76|21
1639484740000|2021-12-14 12:25:40|336.98|332.88|336.72|332.62|336.98|332.88|336.69|332.59|15
1639484750000|2021-12-14 12:25:50|336.75|332.65|336.79|332.69|336.99|332.89|336.75|332.65|24
1639484760000|2021-12-14 12:26:00|336.78|332.68|336.82|332.72|336.89|332.79|336.73|332.63|21
1639484770000|2021-12-14 12:26:10|336.84|332.74|337.01|332.91|337.02|332.92|336.84|332.74|11
1639484780000|2021-12-14 12:26:20|337.03|332.93|336.72|332.62|337.03|332.93|336.72|332.62|19
1639484790000|2021-12-14 12:26:30|336.71|332.61|336.71|332.61|336.75|332.65|336.7|332.6|15
1639484800000|2021-12-14 12:26:40|336.69|332.59|336.69|332.59|336.75|332.65|336.62|332.52|22
1639484810000|2021-12-14 12:26:50|336.78|332.68|336.84|332.74|336.91|332.81|336.71|332.61|14
1639484820000|2021-12-14 12:27:00|336.91|332.81|336.71|332.61|336.91|332.81|336.68|332.58|18
1639484830000|2021-12-14 12:27:10|336.75|332.65|336.67|332.57|336.76|332.66|336.67|332.57|14
1639484840000|2021-12-14 12:27:20|336.66|332.56|336.54|332.44|336.74|332.64|336.54|332.44|12
1639484850000|2021-12-14 12:27:30|336.51|332.41|335.87|331.77|336.58|332.48|335.87|331.77|24
1639484860000|2021-12-14 12:27:40|335.91|331.81|335.84|331.74|335.91|331.81|335.82|331.72|8
1639484870000|2021-12-14 12:27:50|335.83|331.73|335.5|331.4|335.83|331.73|335.42|331.32|28
1639484880000|2021-12-14 12:28:00|335.56|331.46|335.69|331.59|335.71|331.61|335.56|331.46|26
1639484890000|2021-12-14 12:28:10|335.7|331.6|335.62|331.52|335.73|331.63|335.61|331.51|16
1639484900000|2021-12-14 12:28:20|335.61|331.51|335.6|331.5|335.62|331.52|335.38|331.28|27
1639484910000|2021-12-14 12:28:30|335.62|331.52|335.51|331.41|335.67|331.57|335.45|331.35|21
1639484920000|2021-12-14 12:28:40|335.5|331.4|335.51|331.41|335.51|331.41|335.31|331.21|24
1639484930000|2021-12-14 12:28:50|335.52|331.42|335.35|331.25|335.52|331.42|335.34|331.24|16
1639484940000|2021-12-14 12:29:00|335.36|331.26|335.66|331.56|335.69|331.59|335.32|331.22|14
1639484950000|2021-12-14 12:29:10|335.68|331.58|335.35|331.25|335.75|331.65|335.09|330.99|31
1639484960000|2021-12-14 12:29:20|335.31|331.21|335.35|331.25|335.39|331.29|335.2|331.1|23
1639484970000|2021-12-14 12:29:30|335.27|331.17|335.25|331.15|335.33|331.23|335.21|331.11|19
1639484980000|2021-12-14 12:29:40|335.24|331.14|335.31|331.21|335.31|331.21|334.96|330.86|22
1639484990000|2021-12-14 12:29:50|335.32|331.22|335.6|331.5|335.74|331.64|335.32|331.22|24
1639485000000|2021-12-14 12:30:00|335.59|331.49|335.42|331.32|335.62|331.52|335.38|331.28|17
1639485010000|2021-12-14 12:30:10|335.44|331.34|335.35|331.25|335.46|331.36|335.28|331.18|21
1639485020000|2021-12-14 12:30:20|335.38|331.28|335.39|331.29|335.45|331.35|335.2|331.1|16
1639485030000|2021-12-14 12:30:30|335.4|331.3|335.49|331.39|335.57|331.47|335.4|331.3|25
1639485040000|2021-12-14 12:30:40|335.51|331.41|335.33|331.23|335.51|331.41|335.26|331.16|28
1639485050000|2021-12-14 12:30:50|335.3|331.2|335.27|331.17|335.37|331.27|334.95|330.85|23
1639485060000|2021-12-14 12:31:00|335.28|331.18|334.83|330.73|335.31|331.21|334.83|330.73|20
1639485070000|2021-12-14 12:31:10|334.89|330.79|334.71|330.61|334.89|330.79|334.64|330.54|22
1639485080000|2021-12-14 12:31:20|334.64|330.54|334.77|330.67|334.84|330.74|334.64|330.54|19
1639485090000|2021-12-14 12:31:30|334.76|330.66|334.8|330.7|334.85|330.75|334.72|330.62|19
1639485100000|2021-12-14 12:31:40|334.81|330.71|334.74|330.64|334.92|330.82|334.74|330.64|15
1639485110000|2021-12-14 12:31:50|334.73|330.63|335.15|331.05|335.24|331.14|334.71|330.61|17
1639485120000|2021-12-14 12:32:00|335.4|331.3|335.46|331.36|335.46|331.36|335.39|331.29|11
1639485130000|2021-12-14 12:32:10|335.45|331.35|335.48|331.38|335.52|331.42|335.37|331.27|17
1639485140000|2021-12-14 12:32:20|335.47|331.37|335.46|331.36|335.49|331.39|335.43|331.33|15
1639485150000|2021-12-14 12:32:30|335.47|331.37|335.4|331.3|335.51|331.41|335.4|331.3|16
1639485170000|2021-12-14 12:32:50|335.2|331.1|335.34|331.24|335.41|331.31|335.2|331.1|14
1639485180000|2021-12-14 12:33:00|335.24|331.14|335.27|331.17|335.37|331.27|335.22|331.12|17
1639485190000|2021-12-14 12:33:10|335.28|331.18|335.28|331.18|335.33|331.23|335.28|331.18|8
1639485200000|2021-12-14 12:33:20|335.27|331.17|335.22|331.12|335.31|331.21|335.13|331.03|12
1639485210000|2021-12-14 12:33:30|335.33|331.23|335.27|331.17|335.33|331.23|335.1|331|16
1639485220000|2021-12-14 12:33:40|335.23|331.13|334.77|330.67|335.24|331.14|334.75|330.65|25
1639485230000|2021-12-14 12:33:50|334.76|330.66|334.75|330.65|334.82|330.72|334.66|330.56|20
1639485240000|2021-12-14 12:34:00|334.74|330.64|334.67|330.57|334.74|330.64|334.58|330.48|17
1639485250000|2021-12-14 12:34:10|334.7|330.6|334.83|330.73|334.87|330.77|334.59|330.49|21
1639485260000|2021-12-14 12:34:20|334.79|330.69|334.67|330.57|334.79|330.69|334.62|330.52|18
1639485270000|2021-12-14 12:34:30|334.43|330.33|333.56|329.46|334.43|330.33|333.32|329.22|32
1639485280000|2021-12-14 12:34:40|333.6|329.5|333.7|329.6|333.7|329.6|333.56|329.46|19
1639485290000|2021-12-14 12:34:50|333.68|329.58|333.93|329.83|333.93|329.83|333.67|329.57|19
1639485300000|2021-12-14 12:35:00|333.96|329.86|333.82|329.72|333.96|329.86|333.72|329.62|23
1639485310000|2021-12-14 12:35:10|333.77|329.67|333.69|329.59|333.85|329.75|333.62|329.52|24
1639485320000|2021-12-14 12:35:20|333.67|329.57|333.67|329.57|333.69|329.59|333.62|329.52|19
1639485330000|2021-12-14 12:35:30|333.65|329.55|333.81|329.71|333.81|329.71|333.64|329.54|15
1639485340000|2021-12-14 12:35:40|333.83|329.73|333.87|329.77|334.07|329.97|333.81|329.71|23
1639485350000|2021-12-14 12:35:50|333.88|329.78|334.11|330.01|334.23|330.13|333.88|329.78|18
1639485360000|2021-12-14 12:36:00|334.15|330.05|333.96|329.86|334.15|330.05|333.92|329.82|19
1639485370000|2021-12-14 12:36:10|333.94|329.84|333.96|329.86|333.96|329.86|333.92|329.82|11
1639485380000|2021-12-14 12:36:20|333.94|329.84|334.42|330.32|334.47|330.37|333.94|329.84|24
1639485390000|2021-12-14 12:36:30|334.41|330.31|334.5|330.4|334.51|330.41|334.41|330.31|22
1639485400000|2021-12-14 12:36:40|334.49|330.39|334.48|330.38|334.49|330.39|334.48|330.38|2
1639485410000|2021-12-14 12:36:50|334.53|330.43|334.51|330.41|334.59|330.49|334.46|330.36|15
1639485420000|2021-12-14 12:37:00|334.5|330.4|334.5|330.4|334.53|330.43|334.45|330.35|15
1639485430000|2021-12-14 12:37:10|334.49|330.39|334.29|330.19|334.51|330.41|334.29|330.19|23
1639485440000|2021-12-14 12:37:20|334.31|330.21|334.42|330.32|334.42|330.32|334.31|330.21|18
1639485450000|2021-12-14 12:37:30|334.43|330.33|334.43|330.33|334.45|330.35|334.41|330.31|6
1639485460000|2021-12-14 12:37:40|334.42|330.32|334.5|330.4|334.51|330.41|334.42|330.32|20
1639485470000|2021-12-14 12:37:50|334.52|330.42|334.46|330.36|334.52|330.42|334.44|330.34|10
1639485480000|2021-12-14 12:38:00|334.45|330.35|334.32|330.22|334.46|330.36|334.31|330.21|22
1639485490000|2021-12-14 12:38:10|334.35|330.25|334.33|330.23|334.39|330.29|334.25|330.15|17
1639485500000|2021-12-14 12:38:20|334.34|330.24|333.49|329.39|334.34|330.24|333.47|329.37|22
1639485510000|2021-12-14 12:38:30|333.47|329.37|333.56|329.46|333.59|329.49|333.43|329.33|14
1639485520000|2021-12-14 12:38:40|333.57|329.47|333.63|329.53|333.71|329.61|333.56|329.46|17
1639485530000|2021-12-14 12:38:50|333.64|329.54|333.65|329.55|333.69|329.59|333.64|329.54|6
1639485540000|2021-12-14 12:39:00|333.66|329.56|333.78|329.68|333.78|329.68|333.66|329.56|17
1639485550000|2021-12-14 12:39:10|333.72|329.62|333.63|329.53|333.75|329.65|333.63|329.53|18
1639485560000|2021-12-14 12:39:20|333.67|329.57|333.42|329.32|333.71|329.61|333.42|329.32|14
1639485570000|2021-12-14 12:39:30|333.38|329.28|333.36|329.26|333.42|329.32|333.33|329.23|21
1639485580000|2021-12-14 12:39:40|333.39|329.29|333.51|329.41|333.54|329.44|333.27|329.17|20
1639485590000|2021-12-14 12:39:50|333.5|329.4|333.35|329.25|333.57|329.47|333.3|329.2|22
1639485600000|2021-12-14 12:40:00|333.36|329.26|333.63|329.53|333.66|329.56|333.35|329.25|18
1639485610000|2021-12-14 12:40:10|333.66|329.56|333.54|329.44|333.7|329.6|333.53|329.43|19
1639485620000|2021-12-14 12:40:20|333.55|329.45|333.52|329.42|333.55|329.45|333.47|329.37|14
1639485630000|2021-12-14 12:40:30|333.53|329.43|333.37|329.27|333.54|329.44|333.37|329.27|12
1639485640000|2021-12-14 12:40:40|333.36|329.26|333.35|329.25|333.37|329.27|333.31|329.21|13
1639485650000|2021-12-14 12:40:50|333.36|329.26|333.06|328.96|333.38|329.28|332.97|328.87|12
1639485660000|2021-12-14 12:41:00|333.09|328.99|333.04|328.94|333.1|329|333.01|328.91|10
1639485670000|2021-12-14 12:41:10|333.03|328.93|333.32|329.22|333.53|329.43|333.03|328.93|30
1639485680000|2021-12-14 12:41:20|333.31|329.21|333.33|329.23|333.42|329.32|333.31|329.21|12
1639485690000|2021-12-14 12:41:30|333.32|329.22|333.29|329.19|333.33|329.23|333.29|329.19|6
1639485700000|2021-12-14 12:41:40|333.26|329.16|333.27|329.17|333.3|329.2|333.26|329.16|10
1639485710000|2021-12-14 12:41:50|333.3|329.2|333.28|329.18|333.3|329.2|333.15|329.05|18
1639485720000|2021-12-14 12:42:00|333.37|329.27|333.38|329.28|333.45|329.35|333.36|329.26|21
1639485730000|2021-12-14 12:42:10|333.36|329.26|333.32|329.22|333.36|329.26|333.21|329.11|11
1639485740000|2021-12-14 12:42:20|333.3|329.2|333.16|329.06|333.3|329.2|333.16|329.06|11
1639485750000|2021-12-14 12:42:30|332.94|328.84|332.65|328.55|332.99|328.89|332.65|328.55|26
1639485760000|2021-12-14 12:42:40|332.66|328.56|332.58|328.48|332.69|328.59|332.58|328.48|19
1639485770000|2021-12-14 12:42:50|332.57|328.47|332.6|328.5|332.66|328.56|332.56|328.46|21
1639485780000|2021-12-14 12:43:00|332.64|328.54|332.47|328.37|332.76|328.66|332.47|328.37|15
1639485790000|2021-12-14 12:43:10|332.53|328.43|332.35|328.25|332.62|328.52|332.35|328.25|17
1639485800000|2021-12-14 12:43:20|332.36|328.26|332.9|328.8|332.91|328.81|332.36|328.26|25
1639485810000|2021-12-14 12:43:30|332.91|328.81|332.85|328.75|332.93|328.83|332.85|328.75|7
1639485820000|2021-12-14 12:43:40|332.86|328.76|332.72|328.62|332.95|328.85|332.68|328.58|19
1639485830000|2021-12-14 12:43:50|332.71|328.61|332.87|328.77|332.89|328.79|332.71|328.61|20
1639485840000|2021-12-14 12:44:00|332.88|328.78|332.9|328.8|332.9|328.8|332.81|328.71|12
1639485850000|2021-12-14 12:44:10|332.89|328.79|333.03|328.93|333.03|328.93|332.85|328.75|13
1639485860000|2021-12-14 12:44:20|333.12|329.02|333.22|329.12|333.3|329.2|333.12|329.02|15
1639485870000|2021-12-14 12:44:30|333.25|329.15|333.36|329.26|333.36|329.26|333.22|329.12|14
1639485880000|2021-12-14 12:44:40|333.37|329.27|333.26|329.16|333.44|329.34|333.23|329.13|23
1639485890000|2021-12-14 12:44:50|333.27|329.17|333.33|329.23|333.33|329.23|333.27|329.17|11
1639485900000|2021-12-14 12:45:00|333.34|329.24|333.29|329.19|333.34|329.24|333.29|329.19|10
1639485910000|2021-12-14 12:45:10|333.3|329.2|333.56|329.46|333.57|329.47|333.29|329.19|22
1639485920000|2021-12-14 12:45:20|333.62|329.52|333.84|329.74|333.91|329.81|333.6|329.5|18
1639485930000|2021-12-14 12:45:30|333.83|329.73|333.91|329.81|333.94|329.84|333.83|329.73|14
1639485940000|2021-12-14 12:45:40|333.94|329.84|333.96|329.86|333.98|329.88|333.85|329.75|19
1639485950000|2021-12-14 12:45:50|333.97|329.87|334.28|330.18|334.4|330.3|333.96|329.86|27
1639485960000|2021-12-14 12:46:00|334.29|330.19|334.52|330.42|334.67|330.57|334.29|330.19|21
1639485970000|2021-12-14 12:46:10|334.44|330.34|334.38|330.28|334.49|330.39|334.38|330.28|11
1639485980000|2021-12-14 12:46:20|334.4|330.3|333.77|329.67|334.43|330.33|333.77|329.67|27
1639485990000|2021-12-14 12:46:30|333.75|329.65|334.04|329.94|334.06|329.96|333.67|329.57|28
1639486000000|2021-12-14 12:46:40|334.05|329.95|334.49|330.39|334.59|330.49|334.05|329.95|29
1639486010000|2021-12-14 12:46:50|334.48|330.38|334.76|330.66|334.78|330.68|334.48|330.38|27
1639486020000|2021-12-14 12:47:00|334.8|330.7|335.59|331.49|335.71|331.61|334.8|330.7|26
1639486030000|2021-12-14 12:47:10|335.65|331.55|335.48|331.38|335.75|331.65|335.48|331.38|16
1639486040000|2021-12-14 12:47:20|335.49|331.39|335.29|331.19|335.49|331.39|335.25|331.15|21
1639486050000|2021-12-14 12:47:30|335.28|331.18|334.92|330.82|335.28|331.18|334.85|330.75|22
1639486060000|2021-12-14 12:47:40|334.93|330.83|334.86|330.76|334.93|330.83|334.79|330.69|22
1639486070000|2021-12-14 12:47:50|334.89|330.79|334.62|330.52|334.9|330.8|334.6|330.5|24
1639486080000|2021-12-14 12:48:00|334.61|330.51|334.73|330.63|334.79|330.69|334.61|330.51|13
1639486090000|2021-12-14 12:48:10|334.74|330.64|334.75|330.65|334.82|330.72|334.71|330.61|10
1639486100000|2021-12-14 12:48:20|334.79|330.69|334.59|330.49|334.81|330.71|334.54|330.44|17
1639486110000|2021-12-14 12:48:30|334.56|330.46|334.49|330.39|334.59|330.49|334.49|330.39|9
1639486120000|2021-12-14 12:48:40|334.48|330.38|334.86|330.76|334.86|330.76|334.43|330.33|21
1639486130000|2021-12-14 12:48:50|334.85|330.75|334.83|330.73|334.92|330.82|334.77|330.67|15
1639486140000|2021-12-14 12:49:00|334.86|330.76|334.85|330.75|334.9|330.8|334.77|330.67|17
1639486150000|2021-12-14 12:49:10|334.87|330.77|334.68|330.58|334.91|330.81|334.64|330.54|24
1639486160000|2021-12-14 12:49:20|334.67|330.57|334.41|330.31|334.71|330.61|334.4|330.3|25
1639486170000|2021-12-14 12:49:30|334.42|330.32|334.35|330.25|334.46|330.36|334.32|330.22|12
1639486180000|2021-12-14 12:49:40|334.34|330.24|334.22|330.12|334.34|330.24|334.18|330.08|11
1639486190000|2021-12-14 12:49:50|334.23|330.13|334.21|330.11|334.25|330.15|334.14|330.04|15
1639486200000|2021-12-14 12:50:00|334.2|330.1|334.18|330.08|334.2|330.1|334.13|330.03|12
1639486210000|2021-12-14 12:50:10|334.12|330.02|333.73|329.63|334.15|330.05|333.71|329.61|21
1639486220000|2021-12-14 12:50:20|333.78|329.68|333.82|329.72|333.82|329.72|333.72|329.62|16
1639486230000|2021-12-14 12:50:30|333.81|329.71|333.55|329.45|333.82|329.72|333.55|329.45|22
1639486240000|2021-12-14 12:50:40|333.56|329.46|333.61|329.51|333.63|329.53|333.56|329.46|7
1639486250000|2021-12-14 12:50:50|333.62|329.52|333.47|329.37|333.62|329.52|333.46|329.36|14
1639486260000|2021-12-14 12:51:00|333.51|329.41|333.5|329.4|333.58|329.48|333.41|329.31|15
1639486270000|2021-12-14 12:51:10|333.49|329.39|333.66|329.56|333.7|329.6|333.49|329.39|20
1639486280000|2021-12-14 12:51:20|333.64|329.54|333.24|329.14|333.64|329.54|333.24|329.14|27
1639486290000|2021-12-14 12:51:30|333.25|329.15|333.37|329.27|333.39|329.29|333.24|329.14|19
1639486300000|2021-12-14 12:51:40|333.38|329.28|333.48|329.38|333.52|329.42|333.36|329.26|8
1639486310000|2021-12-14 12:51:50|333.53|329.43|333.6|329.5|333.61|329.51|333.53|329.43|7
1639486320000|2021-12-14 12:52:00|333.53|329.43|333.6|329.5|333.74|329.64|333.53|329.43|13
1639486330000|2021-12-14 12:52:10|333.64|329.54|333.65|329.55|333.65|329.55|333.6|329.5|7
1639486340000|2021-12-14 12:52:20|333.6|329.5|333.69|329.59|333.7|329.6|333.6|329.5|10
1639486350000|2021-12-14 12:52:30|333.76|329.66|333.88|329.78|333.88|329.78|333.7|329.6|13
1639486360000|2021-12-14 12:52:40|333.89|329.79|334.37|330.27|334.46|330.36|333.88|329.78|15
1639486370000|2021-12-14 12:52:50|334.45|330.35|334.77|330.67|334.77|330.67|334.36|330.26|17
1639486380000|2021-12-14 12:53:00|334.79|330.69|335.86|331.76|335.86|331.76|334.79|330.69|26
1639486390000|2021-12-14 12:53:10|335.87|331.77|335.78|331.68|335.96|331.86|335.63|331.53|20
1639486400000|2021-12-14 12:53:20|335.79|331.69|336.3|332.2|336.35|332.25|335.79|331.69|21
1639486410000|2021-12-14 12:53:30|336.31|332.21|336.45|332.35|336.52|332.42|336.27|332.17|14
1639486420000|2021-12-14 12:53:40|336.52|332.42|336.36|332.26|336.62|332.52|336.33|332.23|25
1639486430000|2021-12-14 12:53:50|336.3|332.2|336.32|332.22|336.52|332.42|336.3|332.2|24
1639486440000|2021-12-14 12:54:00|336.27|332.17|335.6|331.5|336.27|332.17|335.6|331.5|32
1639486450000|2021-12-14 12:54:10|335.78|331.68|335.54|331.44|335.78|331.68|335.5|331.4|17
1639486460000|2021-12-14 12:54:20|335.56|331.46|335.49|331.39|335.57|331.47|335.45|331.35|16
1639486470000|2021-12-14 12:54:30|335.45|331.35|335.46|331.36|335.46|331.36|335.41|331.31|17
1639486480000|2021-12-14 12:54:40|335.45|331.35|335.72|331.62|335.72|331.62|335.44|331.34|12
1639486490000|2021-12-14 12:54:50|335.78|331.68|336.39|332.29|336.39|332.29|335.78|331.68|22
1639486500000|2021-12-14 12:55:00|336.37|332.27|336.33|332.23|336.39|332.29|336.23|332.13|11
1639486510000|2021-12-14 12:55:10|336.26|332.16|336.14|332.04|336.26|332.16|336.1|332|21
1639486520000|2021-12-14 12:55:20|336.17|332.07|335.85|331.75|336.2|332.1|335.85|331.75|19
1639486530000|2021-12-14 12:55:30|335.89|331.79|335.41|331.31|335.92|331.82|335.39|331.29|28
1639486540000|2021-12-14 12:55:40|335.45|331.35|335.66|331.56|335.7|331.6|335.45|331.35|18
1639486550000|2021-12-14 12:55:50|335.65|331.55|335.68|331.58|335.72|331.62|335.56|331.46|19
1639486560000|2021-12-14 12:56:00|335.69|331.59|335.6|331.5|335.75|331.65|335.59|331.49|21
1639486570000|2021-12-14 12:56:10|335.62|331.52|335.51|331.41|335.67|331.57|335.51|331.41|13
1639486580000|2021-12-14 12:56:20|335.53|331.43|335.54|331.44|335.56|331.46|335.44|331.34|16
1639486590000|2021-12-14 12:56:30|335.53|331.43|335.43|331.33|335.57|331.47|335.4|331.3|17
1639486600000|2021-12-14 12:56:40|335.51|331.41|335.55|331.45|335.63|331.53|335.51|331.41|12
1639486610000|2021-12-14 12:56:50|335.57|331.47|335.56|331.46|335.65|331.55|335.47|331.37|12
1639486620000|2021-12-14 12:57:00|335.47|331.37|335.52|331.42|335.6|331.5|335.43|331.33|16
1639486630000|2021-12-14 12:57:10|335.53|331.43|335.32|331.22|335.56|331.46|335.26|331.16|15
1639486640000|2021-12-14 12:57:20|335.31|331.21|334.7|330.6|335.34|331.24|334.7|330.6|27
1639486650000|2021-12-14 12:57:30|334.69|330.59|335.05|330.95|335.05|330.95|334.51|330.41|28
1639486660000|2021-12-14 12:57:40|335.09|330.99|335.26|331.16|335.32|331.22|335.09|330.99|22
1639486670000|2021-12-14 12:57:50|335.25|331.15|335.23|331.13|335.26|331.16|335.09|330.99|12
1639486680000|2021-12-14 12:58:00|335.22|331.12|335.33|331.23|335.38|331.28|335.14|331.04|22
1639486690000|2021-12-14 12:58:10|335.28|331.18|335.48|331.38|335.48|331.38|335.28|331.18|13
1639486700000|2021-12-14 12:58:20|335.49|331.39|335.64|331.54|335.69|331.59|335.47|331.37|19
1639486710000|2021-12-14 12:58:30|335.63|331.53|335.78|331.68|335.85|331.75|335.61|331.51|15
1639486720000|2021-12-14 12:58:40|335.91|331.81|335.57|331.47|335.91|331.81|335.57|331.47|17
1639486730000|2021-12-14 12:58:50|335.56|331.46|335.66|331.56|335.66|331.56|335.56|331.46|8
1639486740000|2021-12-14 12:59:00|335.65|331.55|335.5|331.4|335.65|331.55|335.46|331.36|15
1639486750000|2021-12-14 12:59:10|335.48|331.38|335.49|331.39|335.5|331.4|335.46|331.36|10
1639486760000|2021-12-14 12:59:20|335.5|331.4|335.23|331.13|335.5|331.4|335.15|331.05|24
1639486770000|2021-12-14 12:59:30|335.24|331.14|335.19|331.09|335.24|331.14|335.15|331.05|10
1639486780000|2021-12-14 12:59:40|335.23|331.13|335.26|331.16|335.28|331.18|335.21|331.11|13
1639486790000|2021-12-14 12:59:50|335.21|331.11|335.19|331.09|335.23|331.13|335.17|331.07|9
1639486800000|2021-12-14 13:00:00|335.2|331.1|335.63|331.53|335.63|331.53|335.17|331.07|19
1639486810000|2021-12-14 13:00:10|335.73|331.63|335.61|331.51|335.77|331.67|335.61|331.51|11
1639486820000|2021-12-14 13:00:20|335.69|331.59|335.75|331.65|335.82|331.72|335.63|331.53|12
1639486830000|2021-12-14 13:00:30|335.87|331.77|335.88|331.78|335.95|331.85|335.79|331.69|11
1639486840000|2021-12-14 13:00:40|335.85|331.75|336.01|331.91|336.01|331.91|335.79|331.69|12
1639486850000|2021-12-14 13:00:50|336|331.9|335.82|331.72|336.01|331.91|335.81|331.71|20
1639486860000|2021-12-14 13:01:00|335.91|331.81|335.63|331.53|335.91|331.81|335.63|331.53|18
1639486870000|2021-12-14 13:01:10|335.62|331.52|335.88|331.78|335.88|331.78|335.61|331.51|16
1639486880000|2021-12-14 13:01:20|335.82|331.72|335.92|331.82|335.92|331.82|335.82|331.72|12
1639486890000|2021-12-14 13:01:30|335.93|331.83|336.37|332.27|336.5|332.4|335.93|331.83|21
1639486900000|2021-12-14 13:01:40|336.49|332.39|336.44|332.34|336.67|332.57|336.38|332.28|24
1639486910000|2021-12-14 13:01:50|336.48|332.38|335.86|331.76|336.48|332.38|335.73|331.63|24
1639486920000|2021-12-14 13:02:00|335.84|331.74|335.82|331.72|335.85|331.75|335.78|331.68|10
1639486930000|2021-12-14 13:02:10|335.81|331.71|335.89|331.79|335.96|331.86|335.81|331.71|16
1639486940000|2021-12-14 13:02:20|335.91|331.81|335.87|331.77|335.94|331.84|335.85|331.75|14
1639486950000|2021-12-14 13:02:30|335.9|331.8|335.92|331.82|335.92|331.82|335.88|331.78|7
1639486960000|2021-12-14 13:02:40|335.91|331.81|335.91|331.81|335.98|331.88|335.87|331.77|12
1639486970000|2021-12-14 13:02:50|335.92|331.82|335.92|331.82|335.94|331.84|335.9|331.8|9
1639486980000|2021-12-14 13:03:00|335.91|331.81|335.87|331.77|335.93|331.83|335.86|331.76|8
1639486990000|2021-12-14 13:03:10|335.88|331.78|335.84|331.74|335.88|331.78|335.83|331.73|6
1639487000000|2021-12-14 13:03:20|335.83|331.73|335.92|331.82|335.92|331.82|335.81|331.71|14
1639487010000|2021-12-14 13:03:30|335.93|331.83|335.9|331.8|335.95|331.85|335.9|331.8|17
1639487020000|2021-12-14 13:03:40|335.93|331.83|336.54|332.44|336.6|332.5|335.91|331.81|20
1639487030000|2021-12-14 13:03:50|336.57|332.47|336.38|332.28|336.62|332.52|336.36|332.26|20
1639487040000|2021-12-14 13:04:00|336.39|332.29|336.32|332.22|336.41|332.31|336.31|332.21|15
1639487050000|2021-12-14 13:04:10|336.34|332.24|336.36|332.26|336.36|332.26|336.27|332.17|12
1639487060000|2021-12-14 13:04:20|336.3|332.2|336.1|332|336.32|332.22|336.08|331.98|16
1639487070000|2021-12-14 13:04:30|336.09|331.99|335.65|331.55|336.09|331.99|335.6|331.5|25
1639487080000|2021-12-14 13:04:40|335.68|331.58|335.67|331.57|335.73|331.63|335.63|331.53|19
1639487090000|2021-12-14 13:04:50|335.66|331.56|335.65|331.55|335.75|331.65|335.59|331.49|19
1639487100000|2021-12-14 13:05:00|335.64|331.54|335.73|331.63|335.82|331.72|335.63|331.53|11
1639487110000|2021-12-14 13:05:10|335.71|331.61|335.68|331.58|335.77|331.67|335.68|331.58|11
1639487120000|2021-12-14 13:05:20|335.66|331.56|335.52|331.42|335.67|331.57|335.52|331.42|13
1639487130000|2021-12-14 13:05:30|335.48|331.38|335.38|331.28|335.48|331.38|335.37|331.27|19
1639487140000|2021-12-14 13:05:40|335.37|331.27|335.34|331.24|335.38|331.28|335.2|331.1|13
1639487150000|2021-12-14 13:05:50|335.36|331.26|335.31|331.21|335.42|331.32|335.25|331.15|13
1639487160000|2021-12-14 13:06:00|335.3|331.2|335.37|331.27|335.38|331.28|335.28|331.18|9
1639487170000|2021-12-14 13:06:10|335.4|331.3|335.44|331.34|335.44|331.34|335.28|331.18|13
1639487180000|2021-12-14 13:06:20|335.38|331.28|335.42|331.32|335.58|331.48|335.38|331.28|23
1639487190000|2021-12-14 13:06:30|335.39|331.29|335.34|331.24|335.4|331.3|335.34|331.24|12
1639487200000|2021-12-14 13:06:40|335.3|331.2|335.29|331.19|335.34|331.24|335.29|331.19|5
1639487210000|2021-12-14 13:06:50|335.33|331.23|335.25|331.15|335.33|331.23|335.25|331.15|10
1639487220000|2021-12-14 13:07:00|335.29|331.19|335.2|331.1|335.29|331.19|335.2|331.1|2
1639487230000|2021-12-14 13:07:10|335.18|331.08|334.62|330.52|335.18|331.08|334.59|330.49|26
1639487240000|2021-12-14 13:07:20|334.68|330.58|334.58|330.48|334.68|330.58|334.55|330.45|21
1639487250000|2021-12-14 13:07:30|334.59|330.49|334.56|330.46|334.61|330.51|334.45|330.35|23
1639487260000|2021-12-14 13:07:40|334.55|330.45|334.46|330.36|334.58|330.48|334.46|330.36|14
1639487270000|2021-12-14 13:07:50|334.47|330.37|334.45|330.35|334.54|330.44|334.44|330.34|13
1639487280000|2021-12-14 13:08:00|334.46|330.36|334.49|330.39|334.54|330.44|334.37|330.27|18
1639487290000|2021-12-14 13:08:10|334.51|330.41|334.62|330.52|334.64|330.54|334.51|330.41|7
1639487300000|2021-12-14 13:08:20|334.63|330.53|334.76|330.66|334.79|330.69|334.63|330.53|8
1639487310000|2021-12-14 13:08:30|334.87|330.77|335.14|331.04|335.16|331.06|334.87|330.77|19
1639487320000|2021-12-14 13:08:40|335.13|331.03|335.35|331.25|335.35|331.25|335.13|331.03|12
1639487330000|2021-12-14 13:08:50|335.39|331.29|335.41|331.31|335.47|331.37|335.38|331.28|14
1639487340000|2021-12-14 13:09:00|335.44|331.34|335.47|331.37|335.47|331.37|335.39|331.29|9
1639487350000|2021-12-14 13:09:10|335.39|331.29|335.55|331.45|335.59|331.49|335.39|331.29|11
1639487360000|2021-12-14 13:09:20|335.56|331.46|335.65|331.55|335.65|331.55|335.56|331.46|6
1639487370000|2021-12-14 13:09:30|335.64|331.54|335.7|331.6|335.72|331.62|335.64|331.54|8
1639487380000|2021-12-14 13:09:40|335.73|331.63|335.71|331.61|335.74|331.64|335.7|331.6|9
1639487390000|2021-12-14 13:09:50|335.73|331.63|335.68|331.58|335.73|331.63|335.68|331.58|7
1639487400000|2021-12-14 13:10:00|335.86|331.76|336.45|332.35|336.45|332.35|335.86|331.76|16
1639487410000|2021-12-14 13:10:10|336.5|332.4|336.53|332.43|336.53|332.43|336.44|332.34|7
1639487420000|2021-12-14 13:10:20|336.54|332.44|336.59|332.49|336.63|332.53|336.47|332.37|11
1639487430000|2021-12-14 13:10:30|336.48|332.38|336.35|332.25|336.5|332.4|336.32|332.22|13
1639487440000|2021-12-14 13:10:40|336.36|332.26|336.2|332.1|336.36|332.26|336.18|332.08|16
1639487450000|2021-12-14 13:10:50|336.16|332.06|336.25|332.15|336.25|332.15|336.08|331.98|21
1639487460000|2021-12-14 13:11:00|336.29|332.19|336.44|332.34|336.44|332.34|336.28|332.18|10
1639487470000|2021-12-14 13:11:10|336.38|332.28|336.38|332.28|336.39|332.29|336.31|332.21|10
1639487480000|2021-12-14 13:11:20|336.37|332.27|336.45|332.35|336.45|332.35|336.36|332.26|13
1639487490000|2021-12-14 13:11:30|336.49|332.39|336.54|332.44|336.63|332.53|336.49|332.39|13
1639487500000|2021-12-14 13:11:40|336.56|332.46|336.56|332.46|336.58|332.48|336.55|332.45|4
1639487510000|2021-12-14 13:11:50|336.54|332.44|336.44|332.34|336.6|332.5|336.44|332.34|9
1639487520000|2021-12-14 13:12:00|336.45|332.35|336.61|332.51|336.61|332.51|336.41|332.31|13
1639487530000|2021-12-14 13:12:10|336.59|332.49|336.44|332.34|336.6|332.5|336.43|332.33|10
1639487540000|2021-12-14 13:12:20|336.46|332.36|336.48|332.38|336.54|332.44|336.43|332.33|13
1639487550000|2021-12-14 13:12:30|336.42|332.32|336.5|332.4|336.53|332.43|336.42|332.32|15
1639487560000|2021-12-14 13:12:40|336.53|332.43|336.42|332.32|336.53|332.43|336.41|332.31|17
1639487570000|2021-12-14 13:12:50|336.35|332.25|336.41|332.31|336.41|332.31|336.35|332.25|14
1639487580000|2021-12-14 13:13:00|336.47|332.37|336.41|332.31|336.47|332.37|336.39|332.29|12
1639487590000|2021-12-14 13:13:10|336.4|332.3|336.34|332.24|336.4|332.3|336.29|332.19|12
1639487600000|2021-12-14 13:13:20|336.37|332.27|336.36|332.26|336.4|332.3|336.35|332.25|14
1639487610000|2021-12-14 13:13:30|336.37|332.27|336.37|332.27|336.41|332.31|336.33|332.23|15
1639487620000|2021-12-14 13:13:40|336.34|332.24|336.37|332.27|336.43|332.33|336.26|332.16|18
1639487630000|2021-12-14 13:13:50|336.36|332.26|336.33|332.23|336.38|332.28|336.33|332.23|12
1639487640000|2021-12-14 13:14:00|336.32|332.22|336.24|332.14|336.32|332.22|336.22|332.12|8
1639487650000|2021-12-14 13:14:10|336.22|332.12|336.09|331.99|336.22|332.12|336.06|331.96|15
1639487660000|2021-12-14 13:14:20|336.1|332|336.16|332.06|336.18|332.08|336.09|331.99|10
1639487670000|2021-12-14 13:14:30|336.17|332.07|335.8|331.7|336.17|332.07|335.8|331.7|17
1639487680000|2021-12-14 13:14:40|335.76|331.66|335.76|331.66|335.77|331.67|335.71|331.61|6
1639487690000|2021-12-14 13:14:50|335.77|331.67|335.65|331.55|335.77|331.67|335.64|331.54|8
1639487700000|2021-12-14 13:15:00|335.64|331.54|335.38|331.28|335.64|331.54|335.29|331.19|26
1639487710000|2021-12-14 13:15:10|335.28|331.18|335.14|331.04|335.37|331.27|335.13|331.03|23
1639487720000|2021-12-14 13:15:20|335.12|331.02|335.5|331.4|335.5|331.4|335.12|331.02|18
1639487730000|2021-12-14 13:15:30|335.35|331.25|335.5|331.4|335.52|331.42|335.35|331.25|23
1639487740000|2021-12-14 13:15:40|335.35|331.25|335.33|331.23|335.49|331.39|335.23|331.13|23
1639487750000|2021-12-14 13:15:50|335.28|331.18|335.27|331.17|335.28|331.18|335.17|331.07|17
1639487760000|2021-12-14 13:16:00|335.34|331.24|335.23|331.13|335.34|331.24|335.2|331.1|14
1639487770000|2021-12-14 13:16:10|335.22|331.12|335.21|331.11|335.23|331.13|335.11|331.01|14
1639487780000|2021-12-14 13:16:20|335.17|331.07|335.64|331.54|335.65|331.55|335.11|331.01|14
1639487790000|2021-12-14 13:16:30|335.66|331.56|335.55|331.45|335.66|331.56|335.44|331.34|19
1639487800000|2021-12-14 13:16:40|335.5|331.4|335.52|331.42|335.64|331.54|335.49|331.39|25
1639487810000|2021-12-14 13:16:50|335.51|331.41|335.43|331.33|335.52|331.42|335.43|331.33|13
1639487820000|2021-12-14 13:17:00|335.45|331.35|335.47|331.37|335.5|331.4|335.39|331.29|15
1639487830000|2021-12-14 13:17:10|335.46|331.36|335.4|331.3|335.48|331.38|335.37|331.27|17
1639487840000|2021-12-14 13:17:20|334.97|330.87|334.42|330.32|334.97|330.87|334.17|330.07|30
1639487850000|2021-12-14 13:17:30|334.43|330.33|334.48|330.38|334.52|330.42|334.43|330.33|9
1639487860000|2021-12-14 13:17:40|334.45|330.35|334.48|330.38|334.48|330.38|334.38|330.28|13
1639487870000|2021-12-14 13:17:50|334.5|330.4|334.56|330.46|334.61|330.51|334.5|330.4|15
1639487880000|2021-12-14 13:18:00|334.55|330.45|334.58|330.48|334.58|330.48|334.46|330.36|14
1639487890000|2021-12-14 13:18:10|334.63|330.53|334.67|330.57|334.72|330.62|334.63|330.53|18
1639487900000|2021-12-14 13:18:20|334.65|330.55|334.41|330.31|334.7|330.6|334.34|330.24|28
1639487910000|2021-12-14 13:18:30|334.32|330.22|334.47|330.37|334.5|330.4|334.32|330.22|17
1639487920000|2021-12-14 13:18:40|334.46|330.36|334.25|330.15|334.47|330.37|334.24|330.14|21
1639487930000|2021-12-14 13:18:50|334.26|330.16|334.36|330.26|334.38|330.28|334.17|330.07|20
1639487940000|2021-12-14 13:19:00|334.39|330.29|334.31|330.21|334.42|330.32|334.3|330.2|21
1639487950000|2021-12-14 13:19:10|334.29|330.19|334.34|330.24|334.34|330.24|334.21|330.11|15
1639487960000|2021-12-14 13:19:20|334.29|330.19|334.28|330.18|334.33|330.23|334.23|330.13|8
1639487970000|2021-12-14 13:19:30|334.27|330.17|334.13|330.03|334.31|330.21|334.13|330.03|13
1639487980000|2021-12-14 13:19:40|334.1|330|334.13|330.03|334.22|330.12|334.1|330|20
1639487990000|2021-12-14 13:19:50|334.17|330.07|334.18|330.08|334.23|330.13|334.17|330.07|11
1639488000000|2021-12-14 13:20:00|334.17|330.07|333.4|329.3|334.22|330.12|333.38|329.28|29
1639488010000|2021-12-14 13:20:10|333.39|329.29|333.34|329.24|333.69|329.59|333.25|329.15|28
1639488020000|2021-12-14 13:20:20|333.33|329.23|333.25|329.15|333.35|329.25|333.23|329.13|17
1639488030000|2021-12-14 13:20:30|333.09|328.99|332.58|328.48|333.09|328.99|332.53|328.43|32
1639488040000|2021-12-14 13:20:40|332.63|328.53|332.87|328.77|332.87|328.77|332.54|328.44|30
1639488050000|2021-12-14 13:20:50|332.86|328.76|332.87|328.77|332.93|328.83|332.66|328.56|25
1639488060000|2021-12-14 13:21:00|332.86|328.76|333.19|329.09|333.33|329.23|332.81|328.71|20
1639488070000|2021-12-14 13:21:10|333.2|329.1|333.05|328.95|333.24|329.14|333.05|328.95|11
1639488080000|2021-12-14 13:21:20|333.06|328.96|332.91|328.81|333.06|328.96|332.88|328.78|11
1639488090000|2021-12-14 13:21:30|332.9|328.8|332.57|328.47|332.9|328.8|332.57|328.47|21
1639488100000|2021-12-14 13:21:40|332.53|328.43|332.34|328.24|332.57|328.47|332.34|328.24|20
1639488110000|2021-12-14 13:21:50|332.33|328.23|332.46|328.36|332.5|328.4|332.29|328.19|20
1639488120000|2021-12-14 13:22:00|332.42|328.32|332.08|327.98|332.42|328.32|332.02|327.92|27
1639488130000|2021-12-14 13:22:10|332.1|328|332.17|328.07|332.17|328.07|332.02|327.92|13
1639488140000|2021-12-14 13:22:20|332.1|328|331.96|327.86|332.18|328.08|331.96|327.86|14
1639488150000|2021-12-14 13:22:30|331.94|327.84|331.92|327.82|331.94|327.84|331.92|327.82|6
1639488160000|2021-12-14 13:22:40|331.89|327.79|331.94|327.84|332.07|327.97|331.81|327.71|17
1639488170000|2021-12-14 13:22:50|331.93|327.83|331.93|327.83|332.01|327.91|331.84|327.74|11
1639488180000|2021-12-14 13:23:00|332.01|327.91|332.55|328.45|332.55|328.45|331.99|327.89|15
1639488190000|2021-12-14 13:23:10|332.58|328.48|332.63|328.53|332.69|328.59|332.47|328.37|21
1639488200000|2021-12-14 13:23:20|332.66|328.56|332.51|328.41|332.66|328.56|332.44|328.34|16
1639488210000|2021-12-14 13:23:30|332.57|328.47|332.64|328.54|332.64|328.54|332.49|328.39|12
1639488220000|2021-12-14 13:23:40|332.54|328.44|332.51|328.41|332.63|328.53|332.41|328.31|22
1639488230000|2021-12-14 13:23:50|332.52|328.42|332.52|328.42|332.57|328.47|332.44|328.34|14
1639488240000|2021-12-14 13:24:00|332.49|328.39|332.67|328.57|332.67|328.57|332.49|328.39|14
1639488250000|2021-12-14 13:24:10|332.66|328.56|332.64|328.54|332.75|328.65|332.6|328.5|14
1639488260000|2021-12-14 13:24:20|332.63|328.53|332.61|328.51|332.7|328.6|332.53|328.43|26
1639488270000|2021-12-14 13:24:30|332.63|328.53|332.48|328.38|332.66|328.56|332.48|328.38|14
1639488280000|2021-12-14 13:24:40|332.46|328.36|332.22|328.12|332.46|328.36|332.19|328.09|21
1639488290000|2021-12-14 13:24:50|332.31|328.21|332.46|328.36|332.46|328.36|332.25|328.15|14
1639488300000|2021-12-14 13:25:00|332.44|328.34|332.57|328.47|332.58|328.48|332.4|328.3|20
1639488310000|2021-12-14 13:25:10|332.55|328.45|332.57|328.47|332.67|328.57|332.55|328.45|17
1639488320000|2021-12-14 13:25:20|332.55|328.45|332.53|328.43|332.64|328.54|332.38|328.28|26
1639488330000|2021-12-14 13:25:30|332.52|328.42|332.46|328.36|332.52|328.42|332.37|328.27|23
1639488340000|2021-12-14 13:25:40|332.48|328.38|332.46|328.36|332.48|328.38|332.33|328.23|20
1639488350000|2021-12-14 13:25:50|332.44|328.34|332.36|328.26|332.44|328.34|332.24|328.14|23
1639488360000|2021-12-14 13:26:00|332.34|328.24|332.19|328.09|332.46|328.36|332.18|328.08|22
1639488370000|2021-12-14 13:26:10|332.18|328.08|332.1|328|332.18|328.08|332.02|327.92|19
1639488380000|2021-12-14 13:26:20|332.14|328.04|332.28|328.18|332.29|328.19|332.09|327.99|17
1639488390000|2021-12-14 13:26:30|332.29|328.19|332.29|328.19|332.33|328.23|332.28|328.18|12
1639488400000|2021-12-14 13:26:40|332.19|328.09|332.31|328.21|332.32|328.22|332.19|328.09|17
1639488410000|2021-12-14 13:26:50|332.32|328.22|332.47|328.37|332.48|328.38|332.31|328.21|17
1639488420000|2021-12-14 13:27:00|332.48|328.38|332.53|328.43|332.57|328.47|332.46|328.36|16
1639488430000|2021-12-14 13:27:10|332.54|328.44|332.6|328.5|332.6|328.5|332.51|328.41|5
1639488440000|2021-12-14 13:27:20|332.63|328.53|332.58|328.48|332.71|328.61|332.58|328.48|20
1639488450000|2021-12-14 13:27:30|332.57|328.47|332.66|328.56|332.66|328.56|332.55|328.45|17
1639488460000|2021-12-14 13:27:40|332.64|328.54|332.51|328.41|332.67|328.57|332.46|328.36|15
1639488470000|2021-12-14 13:27:50|332.52|328.42|332.57|328.47|332.58|328.48|332.39|328.29|20
1639488480000|2021-12-14 13:28:00|332.62|328.52|332.65|328.55|332.69|328.59|332.62|328.52|12
1639488490000|2021-12-14 13:28:10|332.63|328.53|332.64|328.54|332.66|328.56|332.61|328.51|12
1639488500000|2021-12-14 13:28:20|332.63|328.53|332.63|328.53|332.65|328.55|332.62|328.52|11
1639488510000|2021-12-14 13:28:30|332.65|328.55|332.76|328.66|332.78|328.68|332.63|328.53|11
1639488520000|2021-12-14 13:28:40|332.75|328.65|332.43|328.33|332.75|328.65|332.4|328.3|29
1639488530000|2021-12-14 13:28:50|332.41|328.31|332.5|328.4|332.5|328.4|332.37|328.27|16
1639488540000|2021-12-14 13:29:00|332.49|328.39|332.67|328.57|332.71|328.61|332.45|328.35|19
1639488550000|2021-12-14 13:29:10|332.61|328.51|332.7|328.6|332.71|328.61|332.61|328.51|10
1639488560000|2021-12-14 13:29:20|332.68|328.58|332.73|328.63|332.77|328.67|332.55|328.45|15
1639488570000|2021-12-14 13:29:30|332.74|328.64|332.7|328.6|332.74|328.64|332.68|328.58|11
1639488580000|2021-12-14 13:29:40|332.71|328.61|332.75|328.65|332.75|328.65|332.71|328.61|5
1639488590000|2021-12-14 13:29:50|332.77|328.67|332.79|328.69|332.87|328.77|332.77|328.67|7
1639488600000|2021-12-14 13:30:00|332.92|328.82|332.61|328.51|332.92|328.82|332.58|328.48|21
1639488610000|2021-12-14 13:30:10|332.62|328.52|332.5|328.4|332.62|328.52|332.36|328.26|24
1639488620000|2021-12-14 13:30:20|332.43|328.33|332.43|328.33|332.5|328.4|332.36|328.26|16
1639488630000|2021-12-14 13:30:30|332.37|328.27|331.53|327.43|332.37|328.27|331.42|327.32|31
1639488640000|2021-12-14 13:30:40|331.54|327.44|331.62|327.52|331.91|327.81|331.54|327.44|26
1639488650000|2021-12-14 13:30:50|331.59|327.49|331.62|327.52|331.72|327.62|331.55|327.45|20
1639488660000|2021-12-14 13:31:00|331.63|327.53|331.46|327.36|331.76|327.66|331.32|327.22|28
1639488670000|2021-12-14 13:31:10|331.41|327.31|331.47|327.37|331.48|327.38|331.27|327.17|18
1639488680000|2021-12-14 13:31:20|331.5|327.4|331.41|327.31|331.6|327.5|331.36|327.26|26
1639488690000|2021-12-14 13:31:30|331.46|327.36|331.37|327.27|331.55|327.45|331.33|327.23|25
1639488700000|2021-12-14 13:31:40|331.33|327.23|331.31|327.21|331.45|327.35|331.27|327.17|22
1639488710000|2021-12-14 13:31:50|331.32|327.22|330.9|326.8|331.32|327.22|330.62|326.52|28
1639488720000|2021-12-14 13:32:00|330.89|326.79|330.9|326.8|330.95|326.85|330.73|326.63|24
1639488730000|2021-12-14 13:32:10|330.91|326.81|330.7|326.6|330.92|326.82|330.7|326.6|19
1639488740000|2021-12-14 13:32:20|330.73|326.63|330.52|326.42|330.77|326.67|330.52|326.42|16
1639488750000|2021-12-14 13:32:30|330.55|326.45|329.78|325.68|330.55|326.45|329.78|325.68|25
1639488760000|2021-12-14 13:32:40|329.79|325.69|330.18|326.08|330.18|326.08|329.79|325.69|22
1639488770000|2021-12-14 13:32:50|330.19|326.09|329.88|325.78|330.34|326.24|329.88|325.78|24
1639488780000|2021-12-14 13:33:00|329.87|325.77|329.69|325.59|329.87|325.77|329.69|325.59|16
1639488790000|2021-12-14 13:33:10|329.73|325.63|330.1|326|330.16|326.06|329.72|325.62|20
1639488800000|2021-12-14 13:33:20|330.15|326.05|329.81|325.71|330.33|326.23|329.81|325.71|29
1639488810000|2021-12-14 13:33:30|329.77|325.67|329.6|325.5|329.86|325.76|329.55|325.45|23
1639488820000|2021-12-14 13:33:40|329.63|325.53|329.55|325.45|329.9|325.8|329.5|325.4|33
1639488830000|2021-12-14 13:33:50|329.51|325.41|329.73|325.63|329.76|325.66|329.49|325.39|28
1639488840000|2021-12-14 13:34:00|329.64|325.54|329.75|325.65|329.75|325.65|329.53|325.43|16
1639488850000|2021-12-14 13:34:10|329.69|325.59|329.76|325.66|329.76|325.66|329.59|325.49|21
1639488860000|2021-12-14 13:34:20|329.79|325.69|330.26|326.16|330.29|326.19|329.79|325.69|17
1639488870000|2021-12-14 13:34:30|330.25|326.15|330.39|326.29|330.55|326.45|330.2|326.1|20
1639488880000|2021-12-14 13:34:40|330.46|326.36|330.43|326.33|330.56|326.46|330.37|326.27|24
1639488890000|2021-12-14 13:34:50|330.4|326.3|330.35|326.25|330.43|326.33|330.31|326.21|17
1639488900000|2021-12-14 13:35:00|330.36|326.26|330.35|326.25|330.36|326.26|330.29|326.19|9
1639488910000|2021-12-14 13:35:10|330.31|326.21|330.34|326.24|330.34|326.24|330.16|326.06|24
1639488920000|2021-12-14 13:35:20|330.36|326.26|330.46|326.36|330.46|326.36|330.35|326.25|13
1639488930000|2021-12-14 13:35:30|330.49|326.39|330.61|326.51|330.63|326.53|330.49|326.39|20
1639488940000|2021-12-14 13:35:40|330.59|326.49|330.62|326.52|330.72|326.62|330.59|326.49|15
1639488950000|2021-12-14 13:35:50|330.64|326.54|330.57|326.47|330.75|326.65|330.54|326.44|19
1639488960000|2021-12-14 13:36:00|330.58|326.48|330.48|326.38|330.58|326.48|330.37|326.27|19
1639488970000|2021-12-14 13:36:10|330.51|326.41|330.47|326.37|330.55|326.45|330.47|326.37|12
1639488980000|2021-12-14 13:36:20|330.45|326.35|330.54|326.44|330.7|326.6|330.45|326.35|22
1639488990000|2021-12-14 13:36:30|330.57|326.47|330.26|326.16|330.61|326.51|330.24|326.14|23
1639489000000|2021-12-14 13:36:40|330.27|326.17|330.31|326.21|330.44|326.34|330.25|326.15|16
1639489010000|2021-12-14 13:36:50|330.3|326.2|330.28|326.18|330.39|326.29|330.26|326.16|11
1639489020000|2021-12-14 13:37:00|330.27|326.17|329.61|325.51|330.27|326.17|329.61|325.51|16
1639489030000|2021-12-14 13:37:10|329.72|325.62|329.39|325.29|329.72|325.62|329.39|325.29|23
1639489040000|2021-12-14 13:37:20|329.36|325.26|329.33|325.23|329.41|325.31|329.29|325.19|20
1639489050000|2021-12-14 13:37:30|329.38|325.28|328.74|324.64|329.38|325.28|328.7|324.6|28
1639489060000|2021-12-14 13:37:40|328.73|324.63|328.67|324.57|328.8|324.7|328.57|324.47|16
1639489070000|2021-12-14 13:37:50|328.64|324.54|328.57|324.47|328.64|324.54|328.48|324.38|12
1639489080000|2021-12-14 13:38:00|328.52|324.42|328.55|324.45|328.71|324.61|328.29|324.19|26
1639489090000|2021-12-14 13:38:10|328.61|324.51|328.46|324.36|328.63|324.53|328.44|324.34|21
1639489100000|2021-12-14 13:38:20|328.53|324.43|328.6|324.5|328.61|324.51|328.44|324.34|22
1639489110000|2021-12-14 13:38:30|328.73|324.63|328.54|324.44|328.95|324.85|328.53|324.43|26
1639489120000|2021-12-14 13:38:40|328.58|324.48|328.43|324.33|328.58|324.48|328.28|324.18|19
1639489130000|2021-12-14 13:38:50|328.46|324.36|328.29|324.19|328.49|324.39|328.18|324.08|20
1639489140000|2021-12-14 13:39:00|328.22|324.12|328.35|324.25|328.37|324.27|328.14|324.04|13
1639489150000|2021-12-14 13:39:10|328.21|324.11|328.27|324.17|328.33|324.23|328.19|324.09|8
1639489160000|2021-12-14 13:39:20|328.31|324.21|328.24|324.14|328.31|324.21|328.22|324.12|8
1639489170000|2021-12-14 13:39:30|328.3|324.2|328.31|324.21|328.4|324.3|328.23|324.13|18
1639489180000|2021-12-14 13:39:40|328.3|324.2|327.56|323.46|328.35|324.25|327.46|323.36|26
1639489190000|2021-12-14 13:39:50|327.55|323.45|327.54|323.44|327.59|323.49|327.35|323.25|24
1639489200000|2021-12-14 13:40:00|327.35|323.25|327.61|323.51|327.85|323.75|327.35|323.25|23
1639489210000|2021-12-14 13:40:10|327.62|323.52|328.04|323.94|328.09|323.99|327.62|323.52|19
1639489220000|2021-12-14 13:40:20|328.11|324.01|328.75|324.65|328.75|324.65|328.11|324.01|22
1639489230000|2021-12-14 13:40:30|328.8|324.7|328.86|324.76|328.96|324.86|328.67|324.57|17
1639489240000|2021-12-14 13:40:40|328.83|324.73|328.49|324.39|328.83|324.73|328.49|324.39|28
1639489250000|2021-12-14 13:40:50|328.48|324.38|327.77|323.67|328.53|324.43|327.77|323.67|23
1639489260000|2021-12-14 13:41:00|327.84|323.74|327.82|323.72|328|323.9|327.7|323.6|22
1639489270000|2021-12-14 13:41:10|327.8|323.7|328.16|324.06|328.16|324.06|327.8|323.7|25
1639489280000|2021-12-14 13:41:20|328.17|324.07|328.58|324.48|328.62|324.52|328.16|324.06|27
1639489290000|2021-12-14 13:41:30|328.57|324.47|328.86|324.76|328.94|324.84|328.57|324.47|22
1639489300000|2021-12-14 13:41:40|328.82|324.72|329.05|324.95|329.05|324.95|328.82|324.72|21
1639489310000|2021-12-14 13:41:50|329.03|324.93|328.86|324.76|329.06|324.96|328.86|324.76|16
1639489320000|2021-12-14 13:42:00|328.87|324.77|329.05|324.95|329.05|324.95|328.87|324.77|12
1639489330000|2021-12-14 13:42:10|328.99|324.89|328.78|324.68|328.99|324.89|328.78|324.68|7
1639489340000|2021-12-14 13:42:20|328.7|324.6|328.48|324.38|328.78|324.68|328.48|324.38|8
1639489350000|2021-12-14 13:42:30|328.53|324.43|328.3|324.2|328.53|324.43|328.3|324.2|15
1639489360000|2021-12-14 13:42:40|328.29|324.19|327.73|323.63|328.38|324.28|327.71|323.61|25
1639489370000|2021-12-14 13:42:50|327.71|323.61|327.86|323.76|327.86|323.76|327.5|323.4|32
1639489380000|2021-12-14 13:43:00|327.91|323.81|327.74|323.64|327.94|323.84|327.7|323.6|19
1639489390000|2021-12-14 13:43:10|327.7|323.6|326.6|322.5|327.7|323.6|326.45|322.35|27
1639489400000|2021-12-14 13:43:20|326.62|322.52|326.31|322.21|326.68|322.58|326.31|322.21|28
1639489410000|2021-12-14 13:43:30|326.32|322.22|326.32|322.22|326.53|322.43|326.24|322.14|18
1639489420000|2021-12-14 13:43:40|326.34|322.24|326|321.9|326.58|322.48|326|321.9|21
1639489430000|2021-12-14 13:43:50|325.98|321.88|325.97|321.87|326.11|322.01|325.83|321.73|24
1639489440000|2021-12-14 13:44:00|325.92|321.82|326.41|322.31|326.43|322.33|325.92|321.82|28
1639489450000|2021-12-14 13:44:10|326.42|322.32|326.5|322.4|326.5|322.4|326.29|322.19|24
1639489460000|2021-12-14 13:44:20|326.49|322.39|326.5|322.4|326.51|322.41|326.29|322.19|22
1639489470000|2021-12-14 13:44:30|326.53|322.43|326.8|322.7|326.84|322.74|326.51|322.41|23
1639489480000|2021-12-14 13:44:40|326.85|322.75|326.49|322.39|326.85|322.75|326.27|322.17|26
1639489490000|2021-12-14 13:44:50|326.48|322.38|326.4|322.3|326.48|322.38|326.19|322.09|13
1639489500000|2021-12-14 13:45:00|326.31|322.21|326.34|322.24|326.4|322.3|326.27|322.17|14
1639489510000|2021-12-14 13:45:10|326.31|322.21|326.54|322.44|326.6|322.5|326.31|322.21|24
1639489520000|2021-12-14 13:45:20|326.51|322.41|326.74|322.64|326.81|322.71|326.48|322.38|26
1639489530000|2021-12-14 13:45:30|326.75|322.65|326.74|322.64|326.77|322.67|326.7|322.6|16
1639489540000|2021-12-14 13:45:40|326.76|322.66|326.8|322.7|326.91|322.81|326.74|322.64|15
1639489550000|2021-12-14 13:45:50|326.78|322.68|326.6|322.5|326.78|322.68|326.47|322.37|21
1639489560000|2021-12-14 13:46:00|326.62|322.52|326.55|322.45|326.67|322.57|326.52|322.42|23
1639489570000|2021-12-14 13:46:10|326.57|322.47|326.62|322.52|326.62|322.52|326.43|322.33|23
1639489580000|2021-12-14 13:46:20|326.61|322.51|326.4|322.3|326.63|322.53|326.26|322.16|22
1639489590000|2021-12-14 13:46:30|326.41|322.31|325.87|321.77|326.41|322.31|325.82|321.72|17
1639489600000|2021-12-14 13:46:40|325.85|321.75|325.91|321.81|325.96|321.86|325.51|321.41|24
1639489610000|2021-12-14 13:46:50|325.98|321.88|326.45|322.35|326.47|322.37|325.97|321.87|24
1639489620000|2021-12-14 13:47:00|326.47|322.37|326.29|322.19|326.58|322.48|325.87|321.77|27
1639489630000|2021-12-14 13:47:10|326.28|322.18|326.56|322.46|326.56|322.46|326.22|322.12|30
1639489640000|2021-12-14 13:47:20|326.62|322.52|326.57|322.47|326.8|322.7|326.51|322.41|21
1639489650000|2021-12-14 13:47:30|326.56|322.46|326.48|322.38|326.56|322.46|326.36|322.26|25
1639489660000|2021-12-14 13:47:40|326.45|322.35|326.59|322.49|326.68|322.58|326.44|322.34|24
1639489670000|2021-12-14 13:47:50|326.58|322.48|326.68|322.58|326.71|322.61|326.58|322.48|18
1639489680000|2021-12-14 13:48:00|326.63|322.53|326.86|322.76|326.86|322.76|326.6|322.5|14
1639489690000|2021-12-14 13:48:10|326.81|322.71|326.91|322.81|326.94|322.84|326.79|322.69|10
1639489700000|2021-12-14 13:48:20|326.93|322.83|327.1|323|327.14|323.04|326.93|322.83|17
1639489710000|2021-12-14 13:48:30|327.15|323.05|327.35|323.25|327.38|323.28|327.15|323.05|17
1639489720000|2021-12-14 13:48:40|327.39|323.29|326.99|322.89|327.49|323.39|326.89|322.79|23
1639489730000|2021-12-14 13:48:50|326.95|322.85|327.45|323.35|327.49|323.39|326.94|322.84|31
1639489740000|2021-12-14 13:49:00|327.4|323.3|327.59|323.49|327.68|323.58|327.35|323.25|23
1639489750000|2021-12-14 13:49:10|327.52|323.42|327.74|323.64|327.74|323.64|327.52|323.42|21
1639489760000|2021-12-14 13:49:20|327.66|323.56|327.83|323.73|327.83|323.73|327.59|323.49|16
1639489770000|2021-12-14 13:49:30|327.99|323.89|327.85|323.75|327.99|323.89|327.76|323.66|11
1639489780000|2021-12-14 13:49:40|327.82|323.72|328.08|323.98|328.09|323.99|327.82|323.72|18
1639489790000|2021-12-14 13:49:50|328.07|323.97|328.07|323.97|328.14|324.04|327.99|323.89|15
1639489800000|2021-12-14 13:50:00|328.02|323.92|327.94|323.84|328.07|323.97|327.87|323.77|12
1639489810000|2021-12-14 13:50:10|328|323.9|327.86|323.76|328|323.9|327.73|323.63|16
1639489820000|2021-12-14 13:50:20|327.96|323.86|328.3|324.2|328.37|324.27|327.9|323.8|20
1639489830000|2021-12-14 13:50:30|328.38|324.28|328.52|324.42|328.65|324.55|328.35|324.25|25
1639489840000|2021-12-14 13:50:40|328.53|324.43|328.36|324.26|328.53|324.43|328.32|324.22|19
1639489850000|2021-12-14 13:50:50|328.37|324.27|328.48|324.38|328.62|324.52|328.32|324.22|24
1639489860000|2021-12-14 13:51:00|328.49|324.39|327.8|323.7|328.53|324.43|327.79|323.69|26
1639489870000|2021-12-14 13:51:10|327.77|323.67|327.59|323.49|327.77|323.67|327.59|323.49|18
1639489880000|2021-12-14 13:51:20|327.64|323.54|327.73|323.63|327.8|323.7|327.58|323.48|13
1639489890000|2021-12-14 13:51:30|327.7|323.6|327.41|323.31|327.71|323.61|327.4|323.3|19
1639489900000|2021-12-14 13:51:40|327.39|323.29|327.61|323.51|327.61|323.51|327.38|323.28|21
1639489910000|2021-12-14 13:51:50|327.59|323.49|327.65|323.55|327.65|323.55|327.55|323.45|7
1639489920000|2021-12-14 13:52:00|327.67|323.57|327.67|323.57|327.7|323.6|327.59|323.49|16
1639489930000|2021-12-14 13:52:10|327.63|323.53|327.79|323.69|327.87|323.77|327.63|323.53|12
1639489940000|2021-12-14 13:52:20|327.77|323.67|327.48|323.38|327.77|323.67|327.48|323.38|11
1639489950000|2021-12-14 13:52:30|327.46|323.36|327.45|323.35|327.51|323.41|327.37|323.27|17
1639489960000|2021-12-14 13:52:40|327.46|323.36|327.47|323.37|327.57|323.47|327.35|323.25|12
1639489970000|2021-12-14 13:52:50|327.48|323.38|327.61|323.51|327.7|323.6|327.43|323.33|22
1639489980000|2021-12-14 13:53:00|327.59|323.49|327.67|323.57|327.76|323.66|327.59|323.49|12
1639489990000|2021-12-14 13:53:10|327.68|323.58|328.43|324.33|328.46|324.36|327.66|323.56|25
1639490000000|2021-12-14 13:53:20|328.42|324.32|328.32|324.22|328.42|324.32|328.27|324.17|17
1639490010000|2021-12-14 13:53:30|328.31|324.21|328.25|324.15|328.38|324.28|328.22|324.12|17
1639490020000|2021-12-14 13:53:40|328.27|324.17|327.72|323.62|328.36|324.26|327.57|323.47|22
1639490030000|2021-12-14 13:53:50|327.73|323.63|327.74|323.64|327.75|323.65|327.49|323.39|10
1639490040000|2021-12-14 13:54:00|327.72|323.62|327.86|323.76|327.86|323.76|327.64|323.54|15
1639490050000|2021-12-14 13:54:10|327.85|323.75|328.43|324.33|328.56|324.46|327.85|323.75|19
1639490060000|2021-12-14 13:54:20|328.42|324.32|329.23|325.13|329.45|325.35|328.42|324.32|23
1639490070000|2021-12-14 13:54:30|329.19|325.09|329.23|325.13|329.42|325.32|329.17|325.07|18
1639490080000|2021-12-14 13:54:40|329.27|325.17|329.11|325.01|329.4|325.3|329.04|324.94|23
1639490090000|2021-12-14 13:54:50|329.15|325.05|328.7|324.6|329.21|325.11|328.7|324.6|15
1639490100000|2021-12-14 13:55:00|328.72|324.62|328.86|324.76|328.86|324.76|328.72|324.62|7
1639490110000|2021-12-14 13:55:10|328.87|324.77|328.86|324.76|328.97|324.87|328.76|324.66|19
1639490120000|2021-12-14 13:55:20|328.87|324.77|328.51|324.41|328.87|324.77|328.49|324.39|16
1639490130000|2021-12-14 13:55:30|328.5|324.4|328.55|324.45|328.59|324.49|328.4|324.3|13
1639490140000|2021-12-14 13:55:40|328.49|324.39|328.57|324.47|328.66|324.56|328.45|324.35|14
1639490150000|2021-12-14 13:55:50|328.56|324.46|328.14|324.04|328.57|324.47|327.99|323.89|24
1639490160000|2021-12-14 13:56:00|328.13|324.03|327.88|323.78|328.17|324.07|327.88|323.78|9
1639490170000|2021-12-14 13:56:10|327.89|323.79|327.97|323.87|327.97|323.87|327.83|323.73|19
1639490180000|2021-12-14 13:56:20|327.98|323.88|327.98|323.88|328.07|323.97|327.94|323.84|9
1639490190000|2021-12-14 13:56:30|327.9|323.8|327.84|323.74|327.99|323.89|327.77|323.67|14
1639490200000|2021-12-14 13:56:40|327.82|323.72|327.94|323.84|328|323.9|327.76|323.66|17
1639490210000|2021-12-14 13:56:50|327.88|323.78|327.97|323.87|328|323.9|327.88|323.78|8
1639490220000|2021-12-14 13:57:00|327.89|323.79|328.05|323.95|328.05|323.95|327.81|323.71|11
1639490230000|2021-12-14 13:57:10|328.06|323.96|328.17|324.07|328.17|324.07|328.06|323.96|9
1639490240000|2021-12-14 13:57:20|328.06|323.96|328.49|324.39|328.49|324.39|328.06|323.96|12
1639490250000|2021-12-14 13:57:30|328.47|324.37|328.74|324.64|328.74|324.64|328.42|324.32|10
1639490260000|2021-12-14 13:57:40|328.69|324.59|328.59|324.49|328.69|324.59|328.57|324.47|8
1639490270000|2021-12-14 13:57:50|328.58|324.48|328.78|324.68|328.9|324.8|328.58|324.48|16
1639490280000|2021-12-14 13:58:00|328.85|324.75|328.76|324.66|328.86|324.76|328.67|324.57|14
1639490290000|2021-12-14 13:58:10|328.68|324.58|328.86|324.76|328.96|324.86|328.68|324.58|18
1639490300000|2021-12-14 13:58:20|328.87|324.77|328.85|324.75|328.96|324.86|328.79|324.69|11
1639490310000|2021-12-14 13:58:30|328.79|324.69|329.05|324.95|329.05|324.95|328.79|324.69|13
1639490320000|2021-12-14 13:58:40|329.04|324.94|328.57|324.47|329.06|324.96|328.57|324.47|17
1639490330000|2021-12-14 13:58:50|328.59|324.49|328.42|324.32|328.62|324.52|328.39|324.29|20
1639490340000|2021-12-14 13:59:00|328.43|324.33|328.5|324.4|328.6|324.5|328.37|324.27|26
1639490350000|2021-12-14 13:59:10|328.52|324.42|328.87|324.77|328.87|324.77|328.48|324.38|27
1639490360000|2021-12-14 13:59:20|328.84|324.74|328.69|324.59|328.84|324.74|328.67|324.57|9
1639490370000|2021-12-14 13:59:30|328.68|324.58|328.71|324.61|328.78|324.68|328.63|324.53|13
1639490380000|2021-12-14 13:59:40|328.66|324.56|328.7|324.6|328.8|324.7|328.66|324.56|9
1639490390000|2021-12-14 13:59:50|328.71|324.61|328.67|324.57|328.78|324.68|328.6|324.5|8
1639490400000|2021-12-14 14:00:00|328.68|324.58|328.49|324.39|328.68|324.58|328.49|324.39|14
1639490410000|2021-12-14 14:00:10|328.5|324.4|328.31|324.21|328.54|324.44|328.31|324.21|22
1639490420000|2021-12-14 14:00:20|328.34|324.24|328.2|324.1|328.34|324.24|328.11|324.01|14
1639490430000|2021-12-14 14:00:30|328.19|324.09|327.82|323.72|328.26|324.16|327.82|323.72|13
1639490440000|2021-12-14 14:00:40|327.8|323.7|327.97|323.87|327.97|323.87|327.51|323.41|21
1639490450000|2021-12-14 14:00:50|327.96|323.86|328.28|324.18|328.41|324.31|327.89|323.79|25
1639490460000|2021-12-14 14:01:00|328.37|324.27|328.17|324.07|328.37|324.27|327.97|323.87|22
1639490470000|2021-12-14 14:01:10|328.19|324.09|328.5|324.4|328.59|324.49|328.12|324.02|27
1639490480000|2021-12-14 14:01:20|328.47|324.37|328.46|324.36|328.48|324.38|328.41|324.31|18
1639490490000|2021-12-14 14:01:30|328.45|324.35|328.76|324.66|328.76|324.66|328.39|324.29|11
1639490500000|2021-12-14 14:01:40|328.68|324.58|328.57|324.47|328.68|324.58|328.49|324.39|15
1639490510000|2021-12-14 14:01:50|328.56|324.46|328.84|324.74|328.84|324.74|328.53|324.43|18
1639490520000|2021-12-14 14:02:00|328.69|324.59|329.15|325.05|329.21|325.11|328.69|324.59|22
1639490530000|2021-12-14 14:02:10|329.03|324.93|329.16|325.06|329.2|325.1|329.03|324.93|12
1639490540000|2021-12-14 14:02:20|329.19|325.09|329.37|325.27|329.37|325.27|329.09|324.99|16
1639490550000|2021-12-14 14:02:30|329.45|325.35|329.52|325.42|329.61|325.51|329.29|325.19|16
1639490560000|2021-12-14 14:02:40|329.49|325.39|329.48|325.38|329.69|325.59|329.48|325.38|18
1639490570000|2021-12-14 14:02:50|329.54|325.44|329.68|325.58|329.68|325.58|329.4|325.3|23
1639490580000|2021-12-14 14:03:00|329.69|325.59|329.66|325.56|329.69|325.59|329.48|325.38|24
1639490590000|2021-12-14 14:03:10|329.63|325.53|329.77|325.67|329.85|325.75|329.63|325.53|14
1639490600000|2021-12-14 14:03:20|329.7|325.6|329.94|325.84|329.95|325.85|329.51|325.41|22
1639490610000|2021-12-14 14:03:30|329.9|325.8|329.97|325.87|329.98|325.88|329.88|325.78|11
1639490620000|2021-12-14 14:03:40|329.89|325.79|329.9|325.8|329.99|325.89|329.85|325.75|17
1639490630000|2021-12-14 14:03:50|329.91|325.81|329.64|325.54|329.96|325.86|329.62|325.52|17
1639490640000|2021-12-14 14:04:00|329.69|325.59|329.56|325.46|329.69|325.59|329.54|325.44|7
1639490650000|2021-12-14 14:04:10|329.51|325.41|329.86|325.76|329.86|325.76|329.51|325.41|22
1639490660000|2021-12-14 14:04:20|329.9|325.8|329.88|325.78|329.9|325.8|329.88|325.78|2
1639490670000|2021-12-14 14:04:30|329.89|325.79|330.01|325.91|330.01|325.91|329.86|325.76|10
1639490680000|2021-12-14 14:04:40|329.99|325.89|330.29|326.19|330.42|326.32|329.98|325.88|20
1639490690000|2021-12-14 14:04:50|330.36|326.26|330.47|326.37|330.47|326.37|330.29|326.19|16
1639490700000|2021-12-14 14:05:00|330.55|326.45|330.86|326.76|330.87|326.77|330.42|326.32|24
1639490710000|2021-12-14 14:05:10|330.87|326.77|330.96|326.86|331.09|326.99|330.81|326.71|25
1639490720000|2021-12-14 14:05:20|330.97|326.87|330.77|326.67|331.04|326.94|330.77|326.67|23
1639490730000|2021-12-14 14:05:30|330.68|326.58|330.61|326.51|330.76|326.66|330.6|326.5|15
1639490740000|2021-12-14 14:05:40|330.58|326.48|330.59|326.49|330.61|326.51|330.53|326.43|12
1639490750000|2021-12-14 14:05:50|330.6|326.5|330.69|326.59|330.74|326.64|330.55|326.45|22
1639490760000|2021-12-14 14:06:00|330.7|326.6|330.4|326.3|330.77|326.67|330.4|326.3|14
1639490770000|2021-12-14 14:06:10|330.39|326.29|330.19|326.09|330.41|326.31|330.19|326.09|11
1639490780000|2021-12-14 14:06:20|330.18|326.08|330.18|326.08|330.2|326.1|330|325.9|13
1639490790000|2021-12-14 14:06:30|330.3|326.2|330.21|326.11|330.3|326.2|330.21|326.11|4
1639490800000|2021-12-14 14:06:40|330.2|326.1|330.35|326.25|330.36|326.26|330.19|326.09|16
1639490810000|2021-12-14 14:06:50|330.36|326.26|330.28|326.18|330.46|326.36|330.28|326.18|8
1639490820000|2021-12-14 14:07:00|330.18|326.08|329.8|325.7|330.28|326.18|329.8|325.7|19
1639490830000|2021-12-14 14:07:10|329.79|325.69|329.68|325.58|329.81|325.71|329.5|325.4|18
1639490840000|2021-12-14 14:07:20|329.67|325.57|329.79|325.69|329.88|325.78|329.61|325.51|11
1639490850000|2021-12-14 14:07:30|329.78|325.68|329.77|325.67|329.78|325.68|329.53|325.43|10
1639490860000|2021-12-14 14:07:40|329.75|325.65|329.87|325.77|329.88|325.78|329.75|325.65|11
1639490870000|2021-12-14 14:07:50|329.83|325.73|329.79|325.69|329.88|325.78|329.79|325.69|8
1639490880000|2021-12-14 14:08:00|329.8|325.7|329.69|325.59|329.82|325.72|329.69|325.59|13
1639490890000|2021-12-14 14:08:10|329.7|325.6|329.7|325.6|329.7|325.6|329.68|325.58|5
1639490900000|2021-12-14 14:08:20|329.68|325.58|329.69|325.59|329.73|325.63|329.68|325.58|12
1639490910000|2021-12-14 14:08:30|329.72|325.62|329.78|325.68|329.79|325.69|329.68|325.58|9
1639490920000|2021-12-14 14:08:40|329.79|325.69|329.96|325.86|329.96|325.86|329.74|325.64|11
1639490930000|2021-12-14 14:08:50|329.97|325.87|330.29|326.19|330.29|326.19|329.97|325.87|14
1639490940000|2021-12-14 14:09:00|330.28|326.18|330.4|326.3|330.5|326.4|330.26|326.16|9
1639490950000|2021-12-14 14:09:10|330.46|326.36|330.62|326.52|330.62|326.52|330.43|326.33|10
1639490960000|2021-12-14 14:09:20|330.66|326.56|330.67|326.57|330.72|326.62|330.63|326.53|9
1639490970000|2021-12-14 14:09:30|330.61|326.51|330.35|326.25|330.62|326.52|330.31|326.21|21
1639490980000|2021-12-14 14:09:40|330.41|326.31|330.36|326.26|330.41|326.31|330.33|326.23|11
1639490990000|2021-12-14 14:09:50|330.37|326.27|329.85|325.75|330.37|326.27|329.59|325.49|23
1639491000000|2021-12-14 14:10:00|329.82|325.72|329.68|325.58|329.87|325.77|329.59|325.49|12
1639491010000|2021-12-14 14:10:10|329.67|325.57|329.33|325.23|329.67|325.57|329.33|325.23|20
1639491020000|2021-12-14 14:10:20|329.32|325.22|329.36|325.26|329.49|325.39|329.28|325.18|19
1639491030000|2021-12-14 14:10:30|329.28|325.18|329.07|324.97|329.3|325.2|329.06|324.96|20
1639491040000|2021-12-14 14:10:40|329.06|324.96|328.78|324.68|329.14|325.04|328.68|324.58|15
1639491050000|2021-12-14 14:10:50|328.87|324.77|328.57|324.47|328.87|324.77|328.57|324.47|12
1639491060000|2021-12-14 14:11:00|328.49|324.39|328.4|324.3|328.65|324.55|328.4|324.3|30
1639491070000|2021-12-14 14:11:10|328.48|324.38|328.45|324.35|328.48|324.38|328.29|324.19|16
1639491080000|2021-12-14 14:11:20|328.44|324.34|328.68|324.58|328.71|324.61|328.43|324.33|20
1639491090000|2021-12-14 14:11:30|328.67|324.57|328.95|324.85|328.95|324.85|328.67|324.57|14
1639491100000|2021-12-14 14:11:40|328.88|324.78|329.26|325.16|329.27|325.17|328.78|324.68|20
1639491110000|2021-12-14 14:11:50|329.25|325.15|328.82|324.72|329.32|325.22|328.8|324.7|15
1639491120000|2021-12-14 14:12:00|328.76|324.66|329.19|325.09|329.19|325.09|328.76|324.66|10
1639491130000|2021-12-14 14:12:10|329.22|325.12|329.3|325.2|329.39|325.29|329.19|325.09|15
1639491140000|2021-12-14 14:12:20|329.27|325.17|329.37|325.27|329.38|325.28|329.26|325.16|14
1639491150000|2021-12-14 14:12:30|329.38|325.28|329.48|325.38|329.63|325.53|329.38|325.28|25
1639491160000|2021-12-14 14:12:40|329.49|325.39|329.32|325.22|329.5|325.4|329.32|325.22|14
1639491170000|2021-12-14 14:12:50|329.28|325.18|328.78|324.68|329.28|325.18|328.7|324.6|20
1639491180000|2021-12-14 14:13:00|328.79|324.69|328.77|324.67|328.8|324.7|328.68|324.58|17
1639491190000|2021-12-14 14:13:10|328.78|324.68|328.57|324.47|328.79|324.69|328.51|324.41|22
1639491200000|2021-12-14 14:13:20|328.6|324.5|328.43|324.33|328.69|324.59|328.35|324.25|29
1639491210000|2021-12-14 14:13:30|328.38|324.28|328.35|324.25|328.4|324.3|328.29|324.19|18
1639491220000|2021-12-14 14:13:40|328.3|324.2|328.34|324.24|328.35|324.25|328.13|324.03|21
1639491230000|2021-12-14 14:13:50|328.35|324.25|327.69|323.59|328.36|324.26|327.69|323.59|21
1639491240000|2021-12-14 14:14:00|327.7|323.6|327.75|323.65|327.99|323.89|327.7|323.6|23
1639491250000|2021-12-14 14:14:10|327.7|323.6|327.67|323.57|327.7|323.6|327.5|323.4|24
1639491260000|2021-12-14 14:14:20|327.68|323.58|327.8|323.7|327.84|323.74|327.64|323.54|17
1639491270000|2021-12-14 14:14:30|327.87|323.77|327.88|323.78|327.89|323.79|327.69|323.59|26
1639491280000|2021-12-14 14:14:40|327.87|323.77|327.95|323.85|327.97|323.87|327.8|323.7|12
1639491290000|2021-12-14 14:14:50|327.97|323.87|328.36|324.26|328.39|324.29|327.97|323.87|19
1639491300000|2021-12-14 14:15:00|328.35|324.25|328.36|324.26|328.36|324.26|328.22|324.12|19
1639491310000|2021-12-14 14:15:10|328.35|324.25|328.58|324.48|328.75|324.65|328.34|324.24|27
1639491320000|2021-12-14 14:15:20|328.59|324.49|328.59|324.49|328.7|324.6|328.58|324.48|19
1639491330000|2021-12-14 14:15:30|328.61|324.51|328.53|324.43|328.62|324.52|328.53|324.43|8
1639491340000|2021-12-14 14:15:40|328.52|324.42|328.36|324.26|328.52|324.42|328.3|324.2|19
1639491350000|2021-12-14 14:15:50|328.35|324.25|328.13|324.03|328.37|324.27|328.09|323.99|20
1639491360000|2021-12-14 14:16:00|327.89|323.79|327.58|323.48|327.89|323.79|327.58|323.48|15
1639491370000|2021-12-14 14:16:10|327.53|323.43|327.47|323.37|327.69|323.59|327.47|323.37|23
1639491380000|2021-12-14 14:16:20|327.44|323.34|327.19|323.09|327.44|323.34|327.09|322.99|24
1639491390000|2021-12-14 14:16:30|327.18|323.08|327.15|323.05|327.24|323.14|327|322.9|20
1639491400000|2021-12-14 14:16:40|327.12|323.02|327.37|323.27|327.37|323.27|327.05|322.95|20
1639491410000|2021-12-14 14:16:50|327.36|323.26|326.87|322.77|327.36|323.26|326.87|322.77|22
1639491420000|2021-12-14 14:17:00|326.88|322.78|326.94|322.84|327|322.9|326.79|322.69|16
1639491430000|2021-12-14 14:17:10|326.95|322.85|326.64|322.54|327|322.9|326.64|322.54|12
1639491440000|2021-12-14 14:17:20|326.7|322.6|326.57|322.47|326.7|322.6|326.55|322.45|12
1639491450000|2021-12-14 14:17:30|326.56|322.46|326.56|322.46|326.63|322.53|326.49|322.39|15
1639491460000|2021-12-14 14:17:40|326.54|322.44|326.86|322.76|326.91|322.81|326.54|322.44|20
1639491470000|2021-12-14 14:17:50|326.73|322.63|326.75|322.65|326.79|322.69|326.57|322.47|18
1639491480000|2021-12-14 14:18:00|326.78|322.68|326.78|322.68|326.82|322.72|326.62|322.52|16
1639491490000|2021-12-14 14:18:10|326.8|322.7|326.88|322.78|327|322.9|326.71|322.61|19
1639491500000|2021-12-14 14:18:20|326.85|322.75|326.86|322.76|327.03|322.93|326.85|322.75|21
1639491510000|2021-12-14 14:18:30|326.87|322.77|326.98|322.88|327.03|322.93|326.82|322.72|25
1639491520000|2021-12-14 14:18:40|326.95|322.85|326.97|322.87|326.98|322.88|326.92|322.82|12
1639491530000|2021-12-14 14:18:50|326.98|322.88|326.9|322.8|327.41|323.31|326.89|322.79|27
1639491540000|2021-12-14 14:19:00|326.93|322.83|327.24|323.14|327.28|323.18|326.92|322.82|24
1639491550000|2021-12-14 14:19:10|327.33|323.23|327.55|323.45|327.58|323.48|327.33|323.23|23
1639491560000|2021-12-14 14:19:20|327.62|323.52|327.61|323.51|327.72|323.62|327.5|323.4|19
1639491570000|2021-12-14 14:19:30|327.66|323.56|327.5|323.4|327.73|323.63|327.45|323.35|26
1639491580000|2021-12-14 14:19:40|327.48|323.38|327.53|323.43|327.59|323.49|327.43|323.33|16
1639491590000|2021-12-14 14:19:50|327.54|323.44|327.35|323.25|327.78|323.68|327.26|323.16|24
1639491600000|2021-12-14 14:20:00|327.43|323.33|327.35|323.25|327.46|323.36|327.33|323.23|15
1639491610000|2021-12-14 14:20:10|327.33|323.23|327.19|323.09|327.35|323.25|327.17|323.07|16
1639491620000|2021-12-14 14:20:20|327.18|323.08|326.95|322.85|327.18|323.08|326.95|322.85|13
1639491630000|2021-12-14 14:20:30|326.96|322.86|327.4|323.3|327.4|323.3|326.92|322.82|22
1639491640000|2021-12-14 14:20:40|327.44|323.34|327.56|323.46|327.63|323.53|327.43|323.33|17
1639491650000|2021-12-14 14:20:50|327.54|323.44|327.6|323.5|327.71|323.61|327.52|323.42|13
1639491660000|2021-12-14 14:21:00|327.56|323.46|327.71|323.61|327.74|323.64|327.56|323.46|10
1639491670000|2021-12-14 14:21:10|327.61|323.51|328|323.9|328|323.9|327.6|323.5|9
1639491680000|2021-12-14 14:21:20|328.06|323.96|327.9|323.8|328.06|323.96|327.77|323.67|16
1639491690000|2021-12-14 14:21:30|327.92|323.82|328|323.9|328.04|323.94|327.9|323.8|13
1639491700000|2021-12-14 14:21:40|328.06|323.96|328|323.9|328.13|324.03|327.98|323.88|12
1639491710000|2021-12-14 14:21:50|327.99|323.89|328.13|324.03|328.13|324.03|327.96|323.86|12
1639491720000|2021-12-14 14:22:00|328.08|323.98|328.14|324.04|328.21|324.11|328.08|323.98|16
1639491730000|2021-12-14 14:22:10|328.15|324.05|328.5|324.4|328.5|324.4|328.04|323.94|13
1639491740000|2021-12-14 14:22:20|328.42|324.32|328.43|324.33|328.44|324.34|328.31|324.21|25
1639491750000|2021-12-14 14:22:30|328.4|324.3|328.27|324.17|328.52|324.42|328.27|324.17|24
1639491760000|2021-12-14 14:22:40|328.32|324.22|328.19|324.09|328.35|324.25|328.19|324.09|16
1639491770000|2021-12-14 14:22:50|328.25|324.15|328.29|324.19|328.3|324.2|328.22|324.12|16
1639491780000|2021-12-14 14:23:00|328.46|324.36|328.38|324.28|328.47|324.37|328.34|324.24|14
1639491790000|2021-12-14 14:23:10|328.36|324.26|328.22|324.12|328.41|324.31|328.22|324.12|12
1639491800000|2021-12-14 14:23:20|328.24|324.14|328.27|324.17|328.27|324.17|328.22|324.12|8
1639491810000|2021-12-14 14:23:30|328.26|324.16|327.98|323.88|328.28|324.18|327.97|323.87|9
1639491820000|2021-12-14 14:23:40|327.99|323.89|327.98|323.88|327.99|323.89|327.98|323.88|2
1639491830000|2021-12-14 14:23:50|327.86|323.76|327.9|323.8|327.92|323.82|327.84|323.74|7
1639491840000|2021-12-14 14:24:00|327.89|323.79|327.87|323.77|327.94|323.84|327.85|323.75|9
1639491850000|2021-12-14 14:24:10|327.9|323.8|327.64|323.54|327.9|323.8|327.62|323.52|10
1639491860000|2021-12-14 14:24:20|327.58|323.48|327.05|322.95|327.61|323.51|326.96|322.86|25
1639491870000|2021-12-14 14:24:30|327.06|322.96|326.98|322.88|327.06|322.96|326.91|322.81|13
1639491880000|2021-12-14 14:24:40|326.92|322.82|326.71|322.61|326.96|322.86|326.69|322.59|15
1639491890000|2021-12-14 14:24:50|326.68|322.58|326.8|322.7|326.8|322.7|326.66|322.56|14
1639491900000|2021-12-14 14:25:00|326.81|322.71|327.34|323.24|327.34|323.24|326.81|322.71|27
1639491910000|2021-12-14 14:25:10|327.35|323.25|327.74|323.64|327.74|323.64|327.34|323.24|24
1639491920000|2021-12-14 14:25:20|327.61|323.51|327.62|323.52|327.66|323.56|327.53|323.43|14
1639491930000|2021-12-14 14:25:30|327.55|323.45|327.61|323.51|327.65|323.55|327.54|323.44|17
1639491940000|2021-12-14 14:25:40|327.62|323.52|327.59|323.49|327.67|323.57|327.56|323.46|15
1639491950000|2021-12-14 14:25:50|327.66|323.56|327.68|323.58|327.72|323.62|327.56|323.46|7
1639491960000|2021-12-14 14:26:00|327.67|323.57|327.7|323.6|327.7|323.6|327.55|323.45|25
1639491970000|2021-12-14 14:26:10|327.69|323.59|328.12|324.02|328.14|324.04|327.67|323.57|17
1639491980000|2021-12-14 14:26:20|328.11|324.01|328.55|324.45|328.55|324.45|328.09|323.99|23
1639491990000|2021-12-14 14:26:30|328.53|324.43|328.59|324.49|328.59|324.49|328.44|324.34|18
1639492000000|2021-12-14 14:26:40|328.53|324.43|328.46|324.36|328.6|324.5|328.37|324.27|18
1639492010000|2021-12-14 14:26:50|328.45|324.35|328.39|324.29|328.47|324.37|328.3|324.2|15
1639492020000|2021-12-14 14:27:00|328.38|324.28|327.86|323.76|328.38|324.28|327.86|323.76|18
1639492030000|2021-12-14 14:27:10|327.85|323.75|327.84|323.74|327.85|323.75|327.58|323.48|17
1639492040000|2021-12-14 14:27:20|327.86|323.76|327.59|323.49|327.86|323.76|327.59|323.49|12
1639492050000|2021-12-14 14:27:30|327.75|323.65|327.54|323.44|327.75|323.65|327.53|323.43|17
1639492060000|2021-12-14 14:27:40|327.55|323.45|327.6|323.5|327.64|323.54|327.5|323.4|13
1639492070000|2021-12-14 14:27:50|327.63|323.53|327.62|323.52|327.74|323.64|327.57|323.47|14
1639492080000|2021-12-14 14:28:00|327.61|323.51|327.6|323.5|327.69|323.59|327.52|323.42|16
1639492090000|2021-12-14 14:28:10|327.61|323.51|327.59|323.49|327.62|323.52|327.59|323.49|7
1639492100000|2021-12-14 14:28:20|327.65|323.55|327.23|323.13|327.65|323.55|327.22|323.12|29
1639492110000|2021-12-14 14:28:30|327.18|323.08|326.87|322.77|327.18|323.08|326.69|322.59|16
1639492120000|2021-12-14 14:28:40|326.79|322.69|327.19|323.09|327.19|323.09|326.79|322.69|16
1639492130000|2021-12-14 14:28:50|327.23|323.13|327.13|323.03|327.23|323.13|327.09|322.99|11
1639492140000|2021-12-14 14:29:00|327.14|323.04|326.8|322.7|327.14|323.04|326.79|322.69|11
1639492150000|2021-12-14 14:29:10|326.81|322.71|326.87|322.77|326.96|322.86|326.8|322.7|15
1639492160000|2021-12-14 14:29:20|326.89|322.79|326.69|322.59|326.89|322.79|326.65|322.55|11
1639492170000|2021-12-14 14:29:30|326.71|322.61|326.77|322.67|326.78|322.68|326.66|322.56|18
1639492180000|2021-12-14 14:29:40|326.78|322.68|326.97|322.87|326.98|322.88|326.78|322.68|12
1639492190000|2021-12-14 14:29:50|326.96|322.86|327.01|322.91|327.01|322.91|326.91|322.81|7
1639492200000|2021-12-14 14:30:00|327|322.9|326.98|322.88|327.01|322.91|326.92|322.82|7
1639492210000|2021-12-14 14:30:10|326.95|322.85|327.67|323.57|327.67|323.57|326.94|322.84|21
1639492220000|2021-12-14 14:30:20|327.69|323.59|327.82|323.72|327.82|323.72|327.61|323.51|24
1639492230000|2021-12-14 14:30:30|327.79|323.69|327.76|323.66|327.96|323.86|327.76|323.66|18
1639492240000|2021-12-14 14:30:40|327.68|323.58|327.67|323.57|327.75|323.65|327.57|323.47|25
1639492250000|2021-12-14 14:30:50|327.68|323.58|327.87|323.77|328|323.9|327.68|323.58|14
1639492260000|2021-12-14 14:31:00|327.88|323.78|327.77|323.67|327.88|323.78|327.52|323.42|20
1639492270000|2021-12-14 14:31:10|327.71|323.61|327.49|323.39|327.77|323.67|327.49|323.39|12
1639492280000|2021-12-14 14:31:20|327.48|323.38|327.44|323.34|327.5|323.4|327.37|323.27|17
1639492290000|2021-12-14 14:31:30|327.45|323.35|327.65|323.55|327.65|323.55|327.44|323.34|10
1639492300000|2021-12-14 14:31:40|327.68|323.58|327.77|323.67|327.85|323.75|327.56|323.46|24
1639492310000|2021-12-14 14:31:50|327.68|323.58|327.87|323.77|327.87|323.77|327.66|323.56|16
1639492320000|2021-12-14 14:32:00|327.92|323.82|327.77|323.67|328|323.9|327.74|323.64|15
1639492330000|2021-12-14 14:32:10|327.73|323.63|328.48|324.38|328.48|324.38|327.67|323.57|20
1639492340000|2021-12-14 14:32:20|328.44|324.34|328.53|324.43|328.76|324.66|328.43|324.33|29
1639492350000|2021-12-14 14:32:30|328.67|324.57|328.66|324.56|328.67|324.57|328.54|324.44|22
1639492360000|2021-12-14 14:32:40|328.63|324.53|328.57|324.47|328.66|324.56|328.54|324.44|17
1639492370000|2021-12-14 14:32:50|328.59|324.49|328.81|324.71|328.81|324.71|328.58|324.48|21
1639492380000|2021-12-14 14:33:00|328.78|324.68|328.76|324.66|328.92|324.82|328.75|324.65|19
1639492390000|2021-12-14 14:33:10|328.77|324.67|328.91|324.81|328.92|324.82|328.72|324.62|13
1639492400000|2021-12-14 14:33:20|328.89|324.79|328.86|324.76|329.06|324.96|328.86|324.76|15
1639492410000|2021-12-14 14:33:30|328.92|324.82|328.97|324.87|329.04|324.94|328.9|324.8|25
1639492420000|2021-12-14 14:33:40|328.99|324.89|328.75|324.65|329|324.9|328.75|324.65|18
1639492430000|2021-12-14 14:33:50|328.76|324.66|328.78|324.68|328.81|324.71|328.75|324.65|18
1639492440000|2021-12-14 14:34:00|328.79|324.69|328.76|324.66|328.86|324.76|328.73|324.63|18
1639492450000|2021-12-14 14:34:10|328.74|324.64|328.11|324.01|328.74|324.64|328.11|324.01|24
1639492460000|2021-12-14 14:34:20|328.1|324|328.56|324.46|328.56|324.46|328.03|323.93|21
1639492470000|2021-12-14 14:34:30|328.62|324.52|328.73|324.63|328.74|324.64|328.56|324.46|27
1639492480000|2021-12-14 14:34:40|328.7|324.6|328.79|324.69|328.84|324.74|328.7|324.6|11
1639492490000|2021-12-14 14:34:50|328.82|324.72|328.85|324.75|328.95|324.85|328.81|324.71|20
1639492500000|2021-12-14 14:35:00|328.78|324.68|328.89|324.79|328.94|324.84|328.78|324.68|14
1639492510000|2021-12-14 14:35:10|328.87|324.77|328.57|324.47|328.9|324.8|328.47|324.37|24
1639492520000|2021-12-14 14:35:20|328.6|324.5|328.53|324.43|328.6|324.5|328.42|324.32|19
1639492530000|2021-12-14 14:35:30|328.52|324.42|328.36|324.26|328.6|324.5|328.36|324.26|21
1639492540000|2021-12-14 14:35:40|328.28|324.18|328.36|324.26|328.4|324.3|328.28|324.18|24
1639492550000|2021-12-14 14:35:50|328.35|324.25|327.94|323.84|328.36|324.26|327.94|323.84|20
1639492560000|2021-12-14 14:36:00|327.89|323.79|328.18|324.08|328.25|324.15|327.87|323.77|18
1639492570000|2021-12-14 14:36:10|328.09|323.99|328.27|324.17|328.37|324.27|328.09|323.99|15
1639492580000|2021-12-14 14:36:20|328.29|324.19|328.25|324.15|328.33|324.23|328.23|324.13|13
1639492590000|2021-12-14 14:36:30|328.24|324.14|328.32|324.22|328.33|324.23|328.24|324.14|10
1639492600000|2021-12-14 14:36:40|328.33|324.23|328.34|324.24|328.44|324.34|328.33|324.23|14
1639492610000|2021-12-14 14:36:50|328.29|324.19|328.57|324.47|328.57|324.47|328.29|324.19|17
1639492620000|2021-12-14 14:37:00|328.58|324.48|328.85|324.75|328.85|324.75|328.43|324.33|23
1639492630000|2021-12-14 14:37:10|328.9|324.8|329.08|324.98|329.09|324.99|328.85|324.75|27
1639492640000|2021-12-14 14:37:20|329.11|325.01|329.36|325.26|329.51|325.41|329.11|325.01|18
1639492650000|2021-12-14 14:37:30|329.37|325.27|329.36|325.26|329.43|325.33|329.26|325.16|21
1639492660000|2021-12-14 14:37:40|329.35|325.25|329.46|325.36|329.47|325.37|329.28|325.18|18
1639492670000|2021-12-14 14:37:50|329.34|325.24|329.44|325.34|329.53|325.43|329.32|325.22|20
1639492680000|2021-12-14 14:38:00|329.4|325.3|329.44|325.34|329.54|325.44|329.32|325.22|17
1639492690000|2021-12-14 14:38:10|329.45|325.35|329.56|325.46|329.62|325.52|329.45|325.35|11
1639492700000|2021-12-14 14:38:20|329.57|325.47|329.87|325.77|329.93|325.83|329.55|325.45|15
1639492710000|2021-12-14 14:38:30|329.81|325.71|330.38|326.28|330.48|326.38|329.79|325.69|22
1639492720000|2021-12-14 14:38:40|330.4|326.3|330.56|326.46|330.69|326.59|330.37|326.27|29
1639492730000|2021-12-14 14:38:50|330.55|326.45|330.56|326.46|330.61|326.51|330.49|326.39|21
1639492740000|2021-12-14 14:39:00|330.64|326.54|330.71|326.61|330.71|326.61|330.58|326.48|13
1639492750000|2021-12-14 14:39:10|330.72|326.62|330.45|326.35|330.74|326.64|330.42|326.32|18
1639492760000|2021-12-14 14:39:20|330.44|326.34|330.36|326.26|330.45|326.35|330.36|326.26|11
1639492770000|2021-12-14 14:39:30|330.38|326.28|329.73|325.63|330.38|326.28|329.73|325.63|28
1639492780000|2021-12-14 14:39:40|329.79|325.69|329.72|325.62|329.8|325.7|329.63|325.53|15
1639492790000|2021-12-14 14:39:50|329.73|325.63|329.81|325.71|329.87|325.77|329.69|325.59|16
1639492800000|2021-12-14 14:40:00|329.87|325.77|330.19|326.09|330.22|326.12|329.87|325.77|26
1639492810000|2021-12-14 14:40:10|330.24|326.14|330.24|326.14|330.33|326.23|330.14|326.04|15
1639492820000|2021-12-14 14:40:20|330.21|326.11|330.38|326.28|330.42|326.32|330.21|326.11|16
1639492830000|2021-12-14 14:40:30|330.37|326.27|330.68|326.58|330.68|326.58|330.34|326.24|28
1639492840000|2021-12-14 14:40:40|330.77|326.67|330.57|326.47|330.77|326.67|330.54|326.44|26
1639492850000|2021-12-14 14:40:50|330.56|326.46|330.68|326.58|330.68|326.58|330.56|326.46|13
1639492860000|2021-12-14 14:41:00|330.7|326.6|330.88|326.78|330.88|326.78|330.68|326.58|19
1639492870000|2021-12-14 14:41:10|330.87|326.77|331.27|327.17|331.31|327.21|330.72|326.62|17
1639492880000|2021-12-14 14:41:20|331.28|327.18|331.29|327.19|331.31|327.21|331.08|326.98|23
1639492890000|2021-12-14 14:41:30|331.28|327.18|331.39|327.29|331.45|327.35|331.18|327.08|25
1639492900000|2021-12-14 14:41:40|331.38|327.28|331.8|327.7|331.86|327.76|331.38|327.28|16
1639492910000|2021-12-14 14:41:50|331.81|327.71|331.28|327.18|331.94|327.84|331.19|327.09|27
1639492920000|2021-12-14 14:42:00|331.49|327.39|331.36|327.26|331.63|327.53|331.23|327.13|29
1639492930000|2021-12-14 14:42:10|331.35|327.25|331.28|327.18|331.44|327.34|331.26|327.16|14
1639492940000|2021-12-14 14:42:20|331.32|327.22|331.24|327.14|331.32|327.22|331.2|327.1|11
1639492950000|2021-12-14 14:42:30|331.28|327.18|331.18|327.08|331.28|327.18|331.08|326.98|23
1639492960000|2021-12-14 14:42:40|331.11|327.01|331.4|327.3|331.4|327.3|331.1|327|16
1639492970000|2021-12-14 14:42:50|331.36|327.26|331.13|327.03|331.36|327.26|331.08|326.98|26
1639492980000|2021-12-14 14:43:00|331.15|327.05|331.11|327.01|331.18|327.08|331.11|327.01|12
1639492990000|2021-12-14 14:43:10|331.1|327|331.05|326.95|331.11|327.01|331.05|326.95|6
1639493000000|2021-12-14 14:43:20|331.09|326.99|330.81|326.71|331.09|326.99|330.81|326.71|15
1639493010000|2021-12-14 14:43:30|330.74|326.64|330.28|326.18|330.74|326.64|330.28|326.18|25
1639493020000|2021-12-14 14:43:40|330.29|326.19|330.4|326.3|330.4|326.3|330.28|326.18|17
1639493030000|2021-12-14 14:43:50|330.43|326.33|330.48|326.38|330.52|326.42|330.39|326.29|16
1639493040000|2021-12-14 14:44:00|330.5|326.4|330.59|326.49|330.59|326.49|330.48|326.38|21
1639493050000|2021-12-14 14:44:10|330.56|326.46|331.2|327.1|331.26|327.16|330.56|326.46|22
1639493060000|2021-12-14 14:44:20|331.26|327.16|331.18|327.08|331.26|327.16|331.18|327.08|9
1639493070000|2021-12-14 14:44:30|331.21|327.11|331.26|327.16|331.3|327.2|331.1|327|11
1639493080000|2021-12-14 14:44:40|331.31|327.21|331.53|327.43|331.6|327.5|331.25|327.15|18
1639493090000|2021-12-14 14:44:50|331.52|327.42|331.56|327.46|331.64|327.54|331.51|327.41|16
1639493100000|2021-12-14 14:45:00|331.57|327.47|332.46|328.36|332.53|328.43|331.57|327.47|28
1639493110000|2021-12-14 14:45:10|332.45|328.35|332.13|328.03|332.5|328.4|332.07|327.97|28
1639493120000|2021-12-14 14:45:20|332.14|328.04|332.16|328.06|332.22|328.12|332.09|327.99|21
1639493130000|2021-12-14 14:45:30|332.18|328.08|332.35|328.25|332.35|328.25|332.18|328.08|15
1639493140000|2021-12-14 14:45:40|332.34|328.24|332.34|328.24|332.34|328.24|332.28|328.18|15
1639493150000|2021-12-14 14:45:50|332.33|328.23|332.34|328.24|332.35|328.25|332.27|328.17|16
1639493160000|2021-12-14 14:46:00|332.3|328.2|332.34|328.24|332.35|328.25|332.27|328.17|15
1639493170000|2021-12-14 14:46:10|332.32|328.22|332.39|328.29|332.4|328.3|332.32|328.22|17
1639493180000|2021-12-14 14:46:20|332.33|328.23|332.38|328.28|332.4|328.3|332.27|328.17|19
1639493190000|2021-12-14 14:46:30|332.4|328.3|332.59|328.49|332.6|328.5|332.4|328.3|15
1639493200000|2021-12-14 14:46:40|332.6|328.5|332.62|328.52|332.62|328.52|332.55|328.45|6
1639493210000|2021-12-14 14:46:50|332.59|328.49|332.67|328.57|332.68|328.58|332.59|328.49|10
1639493220000|2021-12-14 14:47:00|332.62|328.52|332.56|328.46|332.64|328.54|332.5|328.4|17
1639493230000|2021-12-14 14:47:10|332.64|328.54|332.36|328.26|332.64|328.54|332.24|328.14|24
1639493240000|2021-12-14 14:47:20|332.24|328.14|332.2|328.1|332.26|328.16|332.18|328.08|18
1639493250000|2021-12-14 14:47:30|332.19|328.09|332.25|328.15|332.31|328.21|332.18|328.08|14
1639493260000|2021-12-14 14:47:40|332.27|328.17|332.29|328.19|332.39|328.29|332.26|328.16|14
1639493270000|2021-12-14 14:47:50|332.32|328.22|331.81|327.71|332.34|328.24|331.81|327.71|20
1639493280000|2021-12-14 14:48:00|331.78|327.68|331.33|327.23|331.79|327.69|331.15|327.05|33
1639493290000|2021-12-14 14:48:10|331.36|327.26|330.87|326.77|331.36|327.26|330.74|326.64|30
1639493300000|2021-12-14 14:48:20|330.88|326.78|330.88|326.78|330.89|326.79|330.78|326.68|15
1639493310000|2021-12-14 14:48:30|330.89|326.79|330.64|326.54|330.89|326.79|330.54|326.44|26
1639493320000|2021-12-14 14:48:40|330.67|326.57|330.69|326.59|330.76|326.66|330.59|326.49|21
1639493330000|2021-12-14 14:48:50|330.76|326.66|330.65|326.55|330.76|326.66|330.39|326.29|24
1639493340000|2021-12-14 14:49:00|330.6|326.5|330.6|326.5|330.74|326.64|330.57|326.47|30
1639493350000|2021-12-14 14:49:10|330.63|326.53|330.57|326.47|330.72|326.62|330.57|326.47|20
1639493360000|2021-12-14 14:49:20|330.62|326.52|330.58|326.48|330.66|326.56|330.53|326.43|17
1639493370000|2021-12-14 14:49:30|330.61|326.51|330.62|326.52|330.68|326.58|330.53|326.43|24
1639493380000|2021-12-14 14:49:40|330.61|326.51|330.62|326.52|330.62|326.52|330.55|326.45|20
1639493390000|2021-12-14 14:49:50|330.66|326.56|330.69|326.59|330.71|326.61|330.65|326.55|16
1639493400000|2021-12-14 14:50:00|330.78|326.68|330.87|326.77|330.96|326.86|330.78|326.68|25
1639493410000|2021-12-14 14:50:10|330.88|326.78|330.69|326.59|330.88|326.78|330.65|326.55|11
1639493420000|2021-12-14 14:50:20|330.7|326.6|330.98|326.88|330.98|326.88|330.7|326.6|13
1639493430000|2021-12-14 14:50:30|330.95|326.85|330.94|326.84|331.06|326.96|330.83|326.73|19
1639493440000|2021-12-14 14:50:40|330.95|326.85|330.98|326.88|330.99|326.89|330.95|326.85|6
1639493450000|2021-12-14 14:50:50|330.96|326.86|330.99|326.89|331.01|326.91|330.95|326.85|10
1639493460000|2021-12-14 14:51:00|330.97|326.87|330.77|326.67|330.97|326.87|330.69|326.59|20
1639493470000|2021-12-14 14:51:10|330.78|326.68|330.89|326.79|330.92|326.82|330.74|326.64|15
1639493480000|2021-12-14 14:51:20|330.95|326.85|330.97|326.87|330.98|326.88|330.88|326.78|7
1639493490000|2021-12-14 14:51:30|330.98|326.88|331.32|327.22|331.42|327.32|330.93|326.83|27
1639493500000|2021-12-14 14:51:40|331.31|327.21|331.22|327.12|331.31|327.21|331.17|327.07|10
1639493510000|2021-12-14 14:51:50|331.25|327.15|331.24|327.14|331.29|327.19|331.18|327.08|11
1639493520000|2021-12-14 14:52:00|331.27|327.17|331.35|327.25|331.35|327.25|331.27|327.17|7
1639493530000|2021-12-14 14:52:10|331.29|327.19|330.95|326.85|331.32|327.22|330.95|326.85|13
1639493540000|2021-12-14 14:52:20|330.9|326.8|330.6|326.5|330.9|326.8|330.6|326.5|21
1639493550000|2021-12-14 14:52:30|330.64|326.54|330.6|326.5|330.73|326.63|330.57|326.47|19
1639493560000|2021-12-14 14:52:40|330.54|326.44|330.38|326.28|330.55|326.45|330.35|326.25|22
1639493570000|2021-12-14 14:52:50|330.36|326.26|330.34|326.24|330.36|326.26|330.27|326.17|19
1639493580000|2021-12-14 14:53:00|330.35|326.25|330.52|326.42|330.52|326.42|330.28|326.18|22
1639493590000|2021-12-14 14:53:10|330.53|326.43|330.49|326.39|330.62|326.52|330.48|326.38|18
1639493600000|2021-12-14 14:53:20|330.54|326.44|330.46|326.36|330.54|326.44|330.45|326.35|7
1639493610000|2021-12-14 14:53:30|330.47|326.37|330.57|326.47|330.57|326.47|330.39|326.29|20
1639493620000|2021-12-14 14:53:40|330.55|326.45|330.74|326.64|330.74|326.64|330.55|326.45|12
1639493630000|2021-12-14 14:53:50|330.8|326.7|330.78|326.68|330.86|326.76|330.76|326.66|9
1639493640000|2021-12-14 14:54:00|330.83|326.73|330.78|326.68|330.9|326.8|330.78|326.68|7
1639493650000|2021-12-14 14:54:10|330.85|326.75|330.96|326.86|330.97|326.87|330.79|326.69|5
1639493660000|2021-12-14 14:54:20|331.04|326.94|331.42|327.32|331.45|327.35|331.04|326.94|18
1639493670000|2021-12-14 14:54:30|331.39|327.29|331.68|327.58|331.78|327.68|331.39|327.29|16
1639493680000|2021-12-14 14:54:40|331.75|327.65|331.61|327.51|331.77|327.67|331.61|327.51|23
1639493690000|2021-12-14 14:54:50|331.64|327.54|331.77|327.67|331.77|327.67|331.6|327.5|11
1639493700000|2021-12-14 14:55:00|331.78|327.68|331.85|327.75|331.89|327.79|331.7|327.6|14
1639493710000|2021-12-14 14:55:10|331.9|327.8|331.89|327.79|332|327.9|331.88|327.78|8
1639493720000|2021-12-14 14:55:20|331.91|327.81|331.88|327.78|331.91|327.81|331.79|327.69|12
1639493730000|2021-12-14 14:55:30|331.7|327.6|331.63|327.53|331.71|327.61|331.59|327.49|21
1639493740000|2021-12-14 14:55:40|331.64|327.54|331.71|327.61|331.71|327.61|331.64|327.54|13
1639493750000|2021-12-14 14:55:50|331.66|327.56|331.79|327.69|331.8|327.7|331.64|327.54|23
1639493760000|2021-12-14 14:56:00|331.8|327.7|331.74|327.64|331.98|327.88|331.74|327.64|13
1639493770000|2021-12-14 14:56:10|331.69|327.59|331.68|327.58|331.8|327.7|331.65|327.55|14
1639493780000|2021-12-14 14:56:20|331.7|327.6|331.87|327.77|331.87|327.77|331.66|327.56|21
1639493790000|2021-12-14 14:56:30|331.89|327.79|332.27|328.17|332.29|328.19|331.89|327.79|12
1639493800000|2021-12-14 14:56:40|332.28|328.18|332.49|328.39|332.57|328.47|332.27|328.17|21
1639493810000|2021-12-14 14:56:50|332.4|328.3|332.4|328.3|332.49|328.39|332.27|328.17|18
1639493820000|2021-12-14 14:57:00|332.39|328.29|332.54|328.44|332.54|328.44|332.3|328.2|19
1639493830000|2021-12-14 14:57:10|332.48|328.38|332.39|328.29|332.49|328.39|332.3|328.2|21
1639493840000|2021-12-14 14:57:20|332.37|328.27|332.38|328.28|332.42|328.32|332.31|328.21|20
1639493850000|2021-12-14 14:57:30|332.37|328.27|332.3|328.2|332.37|328.27|332.27|328.17|16
1639493860000|2021-12-14 14:57:40|332.24|328.14|331.76|327.66|332.24|328.14|331.65|327.55|21
1639493870000|2021-12-14 14:57:50|331.77|327.67|331.87|327.77|331.89|327.79|331.75|327.65|17
1639493880000|2021-12-14 14:58:00|331.88|327.78|331.89|327.79|331.9|327.8|331.83|327.73|12
1639493890000|2021-12-14 14:58:10|331.96|327.86|332.49|328.39|332.49|328.39|331.96|327.86|21
1639493900000|2021-12-14 14:58:20|332.4|328.3|332.67|328.57|332.67|328.57|332.4|328.3|18
1639493910000|2021-12-14 14:58:30|332.62|328.52|332.54|328.44|332.68|328.58|332.52|328.42|16
1639493920000|2021-12-14 14:58:40|332.52|328.42|332.57|328.47|332.67|328.57|332.42|328.32|24
1639493930000|2021-12-14 14:58:50|332.65|328.55|332.4|328.3|332.66|328.56|332.4|328.3|20
1639493940000|2021-12-14 14:59:00|332.41|328.31|332.44|328.34|332.57|328.47|332.38|328.28|17
1639493950000|2021-12-14 14:59:10|332.42|328.32|332.59|328.49|332.59|328.49|332.29|328.19|23
1639493960000|2021-12-14 14:59:20|332.56|328.46|332.48|328.38|332.58|328.48|332.48|328.38|9
1639493970000|2021-12-14 14:59:30|332.47|328.37|332.27|328.17|332.48|328.38|332.26|328.16|14
1639493980000|2021-12-14 14:59:40|332.31|328.21|332.36|328.26|332.36|328.26|332.2|328.1|13
1639493990000|2021-12-14 14:59:50|332.37|328.27|332.53|328.43|332.58|328.48|332.36|328.26|11
1639494000000|2021-12-14 15:00:00|332.5|328.4|332.52|328.42|332.55|328.45|332.37|328.27|25
1639494010000|2021-12-14 15:00:10|332.51|328.41|332.61|328.51|332.61|328.51|332.43|328.33|24
1639494020000|2021-12-14 15:00:20|332.67|328.57|332.67|328.57|332.68|328.58|332.57|328.47|21
1639494030000|2021-12-14 15:00:30|332.6|328.5|332.62|328.52|332.63|328.53|332.56|328.46|7
1639494040000|2021-12-14 15:00:40|332.65|328.55|332.68|328.58|332.68|328.58|332.6|328.5|6
1639494050000|2021-12-14 15:00:50|332.75|328.65|333.53|329.43|333.53|329.43|332.69|328.59|18
1639494060000|2021-12-14 15:01:00|333.54|329.44|333.48|329.38|333.62|329.52|333.39|329.29|17
1639494070000|2021-12-14 15:01:10|333.4|329.3|333.5|329.4|333.66|329.56|333.4|329.3|17
1639494080000|2021-12-14 15:01:20|333.36|329.26|333.7|329.6|333.7|329.6|333.36|329.26|13
1639494090000|2021-12-14 15:01:30|333.68|329.58|333.95|329.85|333.95|329.85|333.65|329.55|17
1639494100000|2021-12-14 15:01:40|333.91|329.81|334.4|330.3|334.53|330.43|333.91|329.81|23
1639494110000|2021-12-14 15:01:50|334.39|330.29|334.06|329.96|334.42|330.32|334.06|329.96|15
1639494120000|2021-12-14 15:02:00|334.07|329.97|333.81|329.71|334.18|330.08|333.81|329.71|14
1639494130000|2021-12-14 15:02:10|333.8|329.7|333.39|329.29|333.8|329.7|333.38|329.28|22
1639494140000|2021-12-14 15:02:20|333.35|329.25|333.14|329.04|333.42|329.32|333.13|329.03|21
1639494150000|2021-12-14 15:02:30|333.16|329.06|332.43|328.33|333.18|329.08|332.43|328.33|27
1639494160000|2021-12-14 15:02:40|332.61|328.51|332.49|328.39|332.61|328.51|332.48|328.38|16
1639494170000|2021-12-14 15:02:50|332.53|328.43|332.61|328.51|332.72|328.62|332.52|328.42|17
1639494180000|2021-12-14 15:03:00|332.58|328.48|332.39|328.29|332.68|328.58|332.19|328.09|20
1639494190000|2021-12-14 15:03:10|332.34|328.24|332.25|328.15|332.41|328.31|332.2|328.1|16
1639494200000|2021-12-14 15:03:20|332.28|328.18|332.38|328.28|332.45|328.35|332.19|328.09|14
1639494210000|2021-12-14 15:03:30|332.39|328.29|332.33|328.23|332.43|328.33|332.32|328.22|12
1639494220000|2021-12-14 15:03:40|332.42|328.32|332.29|328.19|332.42|328.32|332.15|328.05|11
1639494230000|2021-12-14 15:03:50|332.15|328.05|332.02|327.92|332.31|328.21|332.02|327.92|10
1639494240000|2021-12-14 15:04:00|332.01|327.91|332.2|328.1|332.2|328.1|331.98|327.88|9
1639494250000|2021-12-14 15:04:10|332.3|328.2|332.25|328.15|332.3|328.2|332.17|328.07|18
1639494260000|2021-12-14 15:04:20|332.33|328.23|332.37|328.27|332.43|328.33|332.27|328.17|4
1639494270000|2021-12-14 15:04:30|332.39|328.29|332.33|328.23|332.51|328.41|332.19|328.09|23
1639494280000|2021-12-14 15:04:40|332.32|328.22|332.01|327.91|332.32|328.22|332.01|327.91|15
1639494290000|2021-12-14 15:04:50|332.12|328.02|331.39|327.29|332.2|328.1|331.39|327.29|21
1639494300000|2021-12-14 15:05:00|331.46|327.36|331.59|327.49|331.61|327.51|331.39|327.29|20
1639494310000|2021-12-14 15:05:10|331.6|327.5|331.6|327.5|331.61|327.51|331.47|327.37|15
1639494320000|2021-12-14 15:05:20|331.5|327.4|331.99|327.89|332|327.9|331.5|327.4|16
1639494330000|2021-12-14 15:05:30|331.85|327.75|331.69|327.59|331.85|327.75|331.61|327.51|23
1639494340000|2021-12-14 15:05:40|331.7|327.6|331.76|327.66|331.92|327.82|331.7|327.6|15
1639494350000|2021-12-14 15:05:50|331.69|327.59|331.89|327.79|331.89|327.79|331.69|327.59|10
1639494360000|2021-12-14 15:06:00|331.83|327.73|331.96|327.86|331.96|327.86|331.83|327.73|11
1639494370000|2021-12-14 15:06:10|331.99|327.89|331.99|327.89|332|327.9|331.94|327.84|6
1639494380000|2021-12-14 15:06:20|331.97|327.87|332|327.9|332.08|327.98|331.88|327.78|13
1639494390000|2021-12-14 15:06:30|332.02|327.92|332.58|328.48|332.59|328.49|332.01|327.91|19
1639494400000|2021-12-14 15:06:40|332.61|328.51|332.59|328.49|332.61|328.51|332.59|328.49|3
1639494410000|2021-12-14 15:06:50|332.62|328.52|332.45|328.35|332.71|328.61|332.45|328.35|20
1639494420000|2021-12-14 15:07:00|332.53|328.43|332.38|328.28|332.57|328.47|332.06|327.96|24
1639494430000|2021-12-14 15:07:10|332.39|328.29|332.38|328.28|332.5|328.4|332.3|328.2|14
1639494440000|2021-12-14 15:07:20|332.36|328.26|332.51|328.41|332.54|328.44|332.35|328.25|17
1639494450000|2021-12-14 15:07:30|332.52|328.42|332.32|328.22|332.52|328.42|332.27|328.17|18
1639494460000|2021-12-14 15:07:40|332.29|328.19|332.26|328.16|332.29|328.19|332.14|328.04|7
1639494470000|2021-12-14 15:07:50|332.31|328.21|332.27|328.17|332.4|328.3|332.27|328.17|25
1639494480000|2021-12-14 15:08:00|332.28|328.18|332.33|328.23|332.33|328.23|332.28|328.18|7
1639494490000|2021-12-14 15:08:10|332.3|328.2|332.45|328.35|332.46|328.36|332.26|328.16|20
1639494500000|2021-12-14 15:08:20|332.43|328.33|332.23|328.13|332.47|328.37|332.23|328.13|21
1639494510000|2021-12-14 15:08:30|332.26|328.16|332.36|328.26|332.39|328.29|332.26|328.16|18
1639494520000|2021-12-14 15:08:40|332.37|328.27|332.34|328.24|332.43|328.33|332.34|328.24|11
1639494530000|2021-12-14 15:08:50|332.29|328.19|332.35|328.25|332.35|328.25|332.29|328.19|2
1639494540000|2021-12-14 15:09:00|332.29|328.19|332.26|328.16|332.35|328.25|332.1|328|19
1639494550000|2021-12-14 15:09:10|332.27|328.17|332.32|328.22|332.36|328.26|332.17|328.07|21
1639494560000|2021-12-14 15:09:20|332.35|328.25|332.38|328.28|332.42|328.32|332.34|328.24|14
1639494570000|2021-12-14 15:09:30|332.37|328.27|332.44|328.34|332.44|328.34|332.33|328.23|17
1639494580000|2021-12-14 15:09:40|332.45|328.35|331.71|327.61|332.45|328.35|331.71|327.61|28
1639494590000|2021-12-14 15:09:50|331.72|327.62|331.9|327.8|331.91|327.81|331.7|327.6|19
1639494600000|2021-12-14 15:10:00|331.92|327.82|331.8|327.7|331.99|327.89|331.8|327.7|13
1639494610000|2021-12-14 15:10:10|331.79|327.69|331.91|327.81|331.91|327.81|331.77|327.67|18
1639494620000|2021-12-14 15:10:20|331.9|327.8|331.96|327.86|332|327.9|331.9|327.8|10
1639494630000|2021-12-14 15:10:30|331.94|327.84|331.96|327.86|332|327.9|331.9|327.8|12
1639494640000|2021-12-14 15:10:40|331.98|327.88|331.9|327.8|332|327.9|331.9|327.8|18
1639494650000|2021-12-14 15:10:50|331.86|327.76|331.76|327.66|331.86|327.76|331.71|327.61|15
1639494660000|2021-12-14 15:11:00|331.77|327.67|331.71|327.61|331.77|327.67|331.66|327.56|15
1639494670000|2021-12-14 15:11:10|331.73|327.63|331.81|327.71|331.91|327.81|331.72|327.62|21
1639494680000|2021-12-14 15:11:20|331.8|327.7|331.89|327.79|331.9|327.8|331.8|327.7|14
1639494690000|2021-12-14 15:11:30|331.88|327.78|331.64|327.54|331.89|327.79|331.6|327.5|18
1639494700000|2021-12-14 15:11:40|331.63|327.53|331.69|327.59|331.73|327.63|331.59|327.49|21
1639494710000|2021-12-14 15:11:50|331.7|327.6|331.74|327.64|331.74|327.64|331.61|327.51|17
1639494720000|2021-12-14 15:12:00|331.65|327.55|331.63|327.53|331.73|327.63|331.58|327.48|10
1639494730000|2021-12-14 15:12:10|331.68|327.58|331.74|327.64|331.76|327.66|331.64|327.54|21
1639494740000|2021-12-14 15:12:20|331.67|327.57|331.67|327.57|331.74|327.64|331.59|327.49|20
1639494750000|2021-12-14 15:12:30|331.65|327.55|331.66|327.56|331.73|327.63|331.6|327.5|15
1639494760000|2021-12-14 15:12:40|331.67|327.57|331.73|327.63|331.73|327.63|331.63|327.53|16
1639494770000|2021-12-14 15:12:50|331.66|327.56|331.62|327.52|331.74|327.64|331.6|327.5|19
1639494780000|2021-12-14 15:13:00|331.64|327.54|331.48|327.38|331.7|327.6|331.48|327.38|20
1639494790000|2021-12-14 15:13:10|331.46|327.36|331.29|327.19|331.55|327.45|331.29|327.19|16
1639494800000|2021-12-14 15:13:20|331.33|327.23|330.79|326.69|331.33|327.23|330.7|326.6|22
1639494810000|2021-12-14 15:13:30|330.77|326.67|330.5|326.4|330.77|326.67|330.5|326.4|20
1639494820000|2021-12-14 15:13:40|330.48|326.38|330.28|326.18|330.55|326.45|330.26|326.16|26
1639494830000|2021-12-14 15:13:50|330.27|326.17|330.37|326.27|330.37|326.27|330.23|326.13|17
1639494840000|2021-12-14 15:14:00|330.41|326.31|330.37|326.27|330.42|326.32|330.35|326.25|17
1639494850000|2021-12-14 15:14:10|330.48|326.38|330.51|326.41|330.52|326.42|330.4|326.3|23
1639494860000|2021-12-14 15:14:20|330.53|326.43|330.44|326.34|330.53|326.43|330.26|326.16|18
1639494870000|2021-12-14 15:14:30|330.45|326.35|330.5|326.4|330.5|326.4|330.4|326.3|7
1639494880000|2021-12-14 15:14:40|330.45|326.35|330.47|326.37|330.54|326.44|330.45|326.35|15
1639494890000|2021-12-14 15:14:50|330.5|326.4|330.38|326.28|330.52|326.42|330.38|326.28|14
1639494900000|2021-12-14 15:15:00|330.31|326.21|330.27|326.17|330.37|326.27|330.27|326.17|13
1639494910000|2021-12-14 15:15:10|330.3|326.2|330.42|326.32|330.42|326.32|330.26|326.16|10
1639494920000|2021-12-14 15:15:20|330.43|326.33|330.63|326.53|330.63|326.53|330.43|326.33|13
1639494930000|2021-12-14 15:15:30|330.64|326.54|330.63|326.53|330.66|326.56|330.55|326.45|13
1639494940000|2021-12-14 15:15:40|330.56|326.46|330.58|326.48|330.59|326.49|330.53|326.43|15
1639494950000|2021-12-14 15:15:50|330.54|326.44|330.62|326.52|330.62|326.52|330.45|326.35|22
1639494960000|2021-12-14 15:16:00|330.59|326.49|330.58|326.48|330.64|326.54|330.57|326.47|8
1639494970000|2021-12-14 15:16:10|330.63|326.53|330.69|326.59|330.69|326.59|330.62|326.52|15
1639494980000|2021-12-14 15:16:20|330.67|326.57|331.23|327.13|331.23|327.13|330.67|326.57|16
1639494990000|2021-12-14 15:16:30|331.24|327.14|331.48|327.38|331.48|327.38|331.07|326.97|20
1639495000000|2021-12-14 15:16:40|331.49|327.39|331.49|327.39|331.52|327.42|331.4|327.3|17
1639495010000|2021-12-14 15:16:50|331.53|327.43|331.49|327.39|331.53|327.43|331.48|327.38|8
1639495020000|2021-12-14 15:17:00|331.52|327.42|331.49|327.39|331.53|327.43|331.48|327.38|10
1639495030000|2021-12-14 15:17:10|331.48|327.38|331.53|327.43|331.58|327.48|331.48|327.38|15
1639495040000|2021-12-14 15:17:20|331.48|327.38|331.47|327.37|331.52|327.42|331.47|327.37|4
1639495050000|2021-12-14 15:17:30|331.46|327.36|331.51|327.41|331.52|327.42|331.44|327.34|6
1639495060000|2021-12-14 15:17:40|331.56|327.46|331.45|327.35|331.65|327.55|331.4|327.3|15
1639495070000|2021-12-14 15:17:50|331.49|327.39|331.35|327.25|331.49|327.39|331.29|327.19|12
1639495080000|2021-12-14 15:18:00|331.3|327.2|330.63|326.53|331.35|327.25|330.63|326.53|26
1639495090000|2021-12-14 15:18:10|330.64|326.54|330.67|326.57|330.8|326.7|330.63|326.53|26
1639495100000|2021-12-14 15:18:20|330.68|326.58|330.68|326.58|330.7|326.6|330.67|326.57|12
1639495110000|2021-12-14 15:18:30|330.67|326.57|330.77|326.67|330.82|326.72|330.67|326.57|26
1639495120000|2021-12-14 15:18:40|330.76|326.66|330.7|326.6|330.77|326.67|330.69|326.59|8
1639495130000|2021-12-14 15:18:50|330.69|326.59|330.66|326.56|330.7|326.6|330.52|326.42|16
1639495140000|2021-12-14 15:19:00|330.58|326.48|330.67|326.57|330.68|326.58|330.52|326.42|18
1639495150000|2021-12-14 15:19:10|330.68|326.58|330.69|326.59|330.71|326.61|330.64|326.54|15
1639495160000|2021-12-14 15:19:20|330.76|326.66|330.71|326.61|330.76|326.66|330.62|326.52|16
1639495170000|2021-12-14 15:19:30|330.72|326.62|330.78|326.68|330.9|326.8|330.72|326.62|13
1639495180000|2021-12-14 15:19:40|330.83|326.73|330.78|326.68|330.83|326.73|330.78|326.68|5
1639495190000|2021-12-14 15:19:50|330.82|326.72|330.69|326.59|330.89|326.79|330.69|326.59|16
1639495200000|2021-12-14 15:20:00|330.7|326.6|330.7|326.6|330.79|326.69|330.7|326.6|7
1639495210000|2021-12-14 15:20:10|330.72|326.62|330.59|326.49|330.72|326.62|330.44|326.34|18
1639495220000|2021-12-14 15:20:20|330.52|326.42|330.4|326.3|330.52|326.42|330.35|326.25|17
1639495230000|2021-12-14 15:20:30|330.45|326.35|330.39|326.29|330.45|326.35|330.29|326.19|12
1639495240000|2021-12-14 15:20:40|330.41|326.31|330.55|326.45|330.58|326.48|330.38|326.28|17
1639495250000|2021-12-14 15:20:50|330.57|326.47|330.64|326.54|330.64|326.54|330.57|326.47|15
1639495260000|2021-12-14 15:21:00|330.69|326.59|330.76|326.66|330.86|326.76|330.67|326.57|15
1639495270000|2021-12-14 15:21:10|330.71|326.61|330.7|326.6|330.77|326.67|330.59|326.49|17
1639495280000|2021-12-14 15:21:20|330.69|326.59|330.74|326.64|330.74|326.64|330.65|326.55|11
1639495290000|2021-12-14 15:21:30|330.73|326.63|331.32|327.22|331.33|327.23|330.69|326.59|25
1639495300000|2021-12-14 15:21:40|331.26|327.16|331.53|327.43|331.54|327.44|331.26|327.16|24
1639495310000|2021-12-14 15:21:50|331.52|327.42|331.55|327.45|331.59|327.49|331.39|327.29|19
1639495320000|2021-12-14 15:22:00|331.52|327.42|331.7|327.6|331.87|327.77|331.47|327.37|20
1639495330000|2021-12-14 15:22:10|331.72|327.62|331.6|327.5|331.74|327.64|331.6|327.5|13
1639495340000|2021-12-14 15:22:20|331.62|327.52|331.69|327.59|331.69|327.59|331.58|327.48|18
1639495350000|2021-12-14 15:22:30|331.7|327.6|331.66|327.56|331.7|327.6|331.55|327.45|14
1639495360000|2021-12-14 15:22:40|331.64|327.54|331.7|327.6|331.74|327.64|331.6|327.5|20
1639495370000|2021-12-14 15:22:50|331.69|327.59|331.95|327.85|331.96|327.86|331.69|327.59|17
1639495380000|2021-12-14 15:23:00|331.88|327.78|332.07|327.97|332.07|327.97|331.88|327.78|18
1639495390000|2021-12-14 15:23:10|332.08|327.98|332.29|328.19|332.37|328.27|332.08|327.98|14
1639495400000|2021-12-14 15:23:20|332.3|328.2|332.41|328.31|332.48|328.38|332.3|328.2|20
1639495410000|2021-12-14 15:23:30|332.43|328.33|333.37|329.27|333.68|329.58|332.43|328.33|29
1639495420000|2021-12-14 15:23:40|333.36|329.26|333.18|329.08|333.44|329.34|333.18|329.08|26
1639495430000|2021-12-14 15:23:50|333.19|329.09|333.19|329.09|333.28|329.18|333.1|329|17
1639495440000|2021-12-14 15:24:00|333.2|329.1|333.26|329.16|333.33|329.23|333.2|329.1|12
1639495450000|2021-12-14 15:24:10|333.31|329.21|333.55|329.45|333.69|329.59|333.28|329.18|24
1639495460000|2021-12-14 15:24:20|333.61|329.51|333.68|329.58|333.71|329.61|333.53|329.43|15
1639495470000|2021-12-14 15:24:30|333.61|329.51|333.76|329.66|333.76|329.66|333.58|329.48|18
1639495480000|2021-12-14 15:24:40|333.64|329.54|333.84|329.74|333.84|329.74|333.54|329.44|13
1639495490000|2021-12-14 15:24:50|333.85|329.75|333.89|329.79|333.97|329.87|333.83|329.73|15
1639495500000|2021-12-14 15:25:00|333.9|329.8|333.58|329.48|333.9|329.8|333.54|329.44|23
1639495510000|2021-12-14 15:25:10|333.59|329.49|333.52|329.42|333.67|329.57|333.47|329.37|21
1639495520000|2021-12-14 15:25:20|333.5|329.4|333.3|329.2|333.5|329.4|333.3|329.2|10
1639495530000|2021-12-14 15:25:30|333.42|329.32|333.47|329.37|333.48|329.38|333.38|329.28|6
1639495540000|2021-12-14 15:25:40|333.45|329.35|333.48|329.38|333.48|329.38|333.37|329.27|11
1639495550000|2021-12-14 15:25:50|333.47|329.37|333.8|329.7|333.8|329.7|333.47|329.37|21
1639495560000|2021-12-14 15:26:00|333.78|329.68|333.78|329.68|333.89|329.79|333.73|329.63|17
1639495570000|2021-12-14 15:26:10|333.79|329.69|333.87|329.77|333.92|329.82|333.79|329.69|9
1639495580000|2021-12-14 15:26:20|334.05|329.95|334.21|330.11|334.3|330.2|334.05|329.95|12
1639495590000|2021-12-14 15:26:30|334.1|330|333.87|329.77|334.42|330.32|333.84|329.74|20
1639495600000|2021-12-14 15:26:40|333.88|329.78|333.83|329.73|333.97|329.87|333.79|329.69|14
1639495610000|2021-12-14 15:26:50|333.82|329.72|333.79|329.69|333.96|329.86|333.76|329.66|17
1639495620000|2021-12-14 15:27:00|333.81|329.71|333.79|329.69|333.83|329.73|333.73|329.63|15
1639495630000|2021-12-14 15:27:10|333.75|329.65|333.93|329.83|333.94|329.84|333.7|329.6|17
1639495640000|2021-12-14 15:27:20|333.92|329.82|334.17|330.07|334.2|330.1|333.91|329.81|18
1639495650000|2021-12-14 15:27:30|334.15|330.05|334.11|330.01|334.17|330.07|334.04|329.94|16
1639495660000|2021-12-14 15:27:40|334.15|330.05|334.24|330.14|334.24|330.14|334.02|329.92|16
1639495670000|2021-12-14 15:27:50|334.23|330.13|334.25|330.15|334.26|330.16|334.21|330.11|7
1639495680000|2021-12-14 15:28:00|334.24|330.14|334.24|330.14|334.29|330.19|334.2|330.1|10
1639495690000|2021-12-14 15:28:10|334.29|330.19|334.44|330.34|334.47|330.37|334.26|330.16|14
1639495700000|2021-12-14 15:28:20|334.48|330.38|334.56|330.46|334.65|330.55|334.37|330.27|21
1639495710000|2021-12-14 15:28:30|334.57|330.47|334.36|330.26|334.68|330.58|334.36|330.26|18
1639495720000|2021-12-14 15:28:40|334.39|330.29|334.46|330.36|334.56|330.46|334.37|330.27|19
1639495730000|2021-12-14 15:28:50|334.45|330.35|334.53|330.43|334.54|330.44|334.41|330.31|17
1639495740000|2021-12-14 15:29:00|334.48|330.38|334.53|330.43|334.74|330.64|334.48|330.38|19
1639495750000|2021-12-14 15:29:10|334.61|330.51|334.56|330.46|334.65|330.55|334.5|330.4|21
1639495760000|2021-12-14 15:29:20|334.57|330.47|334.57|330.47|334.65|330.55|334.46|330.36|22
1639495770000|2021-12-14 15:29:30|334.56|330.46|334.67|330.57|334.74|330.64|334.54|330.44|16
1639495780000|2021-12-14 15:29:40|334.59|330.49|334.56|330.46|334.71|330.61|334.56|330.46|14
1639495790000|2021-12-14 15:29:50|334.48|330.38|334.57|330.47|334.66|330.56|334.46|330.36|14
1639495800000|2021-12-14 15:30:00|334.58|330.48|334.47|330.37|334.67|330.57|334.47|330.37|15
1639495810000|2021-12-14 15:30:10|334.46|330.36|334.46|330.36|334.52|330.42|334.4|330.3|13
1639495820000|2021-12-14 15:30:20|334.47|330.37|334.45|330.35|334.48|330.38|334.44|330.34|12
1639495830000|2021-12-14 15:30:30|334.42|330.32|334.27|330.17|334.47|330.37|334.25|330.15|14
1639495840000|2021-12-14 15:30:40|334.25|330.15|334.35|330.25|334.38|330.28|334.23|330.13|10
1639495850000|2021-12-14 15:30:50|334.36|330.26|334.33|330.23|334.38|330.28|334.3|330.2|13
1639495860000|2021-12-14 15:31:00|334.34|330.24|333.85|329.75|334.38|330.28|333.76|329.66|27
1639495870000|2021-12-14 15:31:10|333.93|329.83|333.78|329.68|334.16|330.06|333.78|329.68|21
1639495880000|2021-12-14 15:31:20|333.77|329.67|334.14|330.04|334.17|330.07|333.74|329.64|19
1639495890000|2021-12-14 15:31:30|334.18|330.08|334.36|330.26|334.41|330.31|334.18|330.08|15
1639495900000|2021-12-14 15:31:40|334.35|330.25|334.44|330.34|334.52|330.42|334.35|330.25|20
1639495910000|2021-12-14 15:31:50|334.45|330.35|334.61|330.51|334.61|330.51|334.43|330.33|13
1639495920000|2021-12-14 15:32:00|334.66|330.56|334.79|330.69|334.79|330.69|334.66|330.56|9
1639495930000|2021-12-14 15:32:10|334.85|330.75|334.97|330.87|334.97|330.87|334.84|330.74|7
1639495940000|2021-12-14 15:32:20|334.93|330.83|335.02|330.92|335.05|330.95|334.79|330.69|14
1639495950000|2021-12-14 15:32:30|335.04|330.94|335.05|330.95|335.09|330.99|335.02|330.92|10
1639495960000|2021-12-14 15:32:40|335.06|330.96|334.69|330.59|335.09|330.99|334.57|330.47|20
1639495970000|2021-12-14 15:32:50|334.76|330.66|334.66|330.56|334.77|330.67|334.65|330.55|11
1639495980000|2021-12-14 15:33:00|334.69|330.59|334.64|330.54|334.72|330.62|334.55|330.45|15
1639495990000|2021-12-14 15:33:10|334.61|330.51|334.4|330.3|334.63|330.53|334.39|330.29|18
1639496000000|2021-12-14 15:33:20|334.5|330.4|334.3|330.2|334.54|330.44|334.3|330.2|12
1639496010000|2021-12-14 15:33:30|334.27|330.17|333.69|329.59|334.32|330.22|333.66|329.56|24
1639496020000|2021-12-14 15:33:40|333.71|329.61|333.87|329.77|333.89|329.79|333.68|329.58|19
1639496030000|2021-12-14 15:33:50|333.89|329.79|333.82|329.72|333.99|329.89|333.81|329.71|13
1639496040000|2021-12-14 15:34:00|333.85|329.75|333.71|329.61|333.86|329.76|333.69|329.59|18
1639496050000|2021-12-14 15:34:10|333.7|329.6|333.8|329.7|333.88|329.78|333.7|329.6|20
1639496060000|2021-12-14 15:34:20|333.7|329.6|333.78|329.68|333.78|329.68|333.68|329.58|17
1639496070000|2021-12-14 15:34:30|333.79|329.69|333.69|329.59|333.79|329.69|333.69|329.59|14
1639496080000|2021-12-14 15:34:40|333.7|329.6|333.69|329.59|333.76|329.66|333.62|329.52|16
1639496090000|2021-12-14 15:34:50|333.72|329.62|333.77|329.67|333.81|329.71|333.59|329.49|16
1639496100000|2021-12-14 15:35:00|333.78|329.68|333.63|329.53|333.8|329.7|333.55|329.45|18
1639496110000|2021-12-14 15:35:10|333.55|329.45|333.35|329.25|333.58|329.48|333.31|329.21|20
1639496120000|2021-12-14 15:35:20|333.36|329.26|333.31|329.21|333.38|329.28|333.28|329.18|15
1639496130000|2021-12-14 15:35:30|333.34|329.24|333.38|329.28|333.38|329.28|333.31|329.21|13
1639496140000|2021-12-14 15:35:40|333.4|329.3|333.56|329.46|333.58|329.48|333.37|329.27|18
1639496150000|2021-12-14 15:35:50|333.52|329.42|333.71|329.61|333.71|329.61|333.52|329.42|25
1639496160000|2021-12-14 15:36:00|333.69|329.59|333.71|329.61|333.83|329.73|333.62|329.52|17
1639496170000|2021-12-14 15:36:10|333.7|329.6|333.85|329.75|333.85|329.75|333.7|329.6|12
1639496180000|2021-12-14 15:36:20|333.91|329.81|333.93|329.83|333.94|329.84|333.82|329.72|13
1639496190000|2021-12-14 15:36:30|333.92|329.82|333.82|329.72|333.93|329.83|333.76|329.66|14
1639496200000|2021-12-14 15:36:40|333.84|329.74|333.9|329.8|333.9|329.8|333.82|329.72|16
1639496210000|2021-12-14 15:36:50|333.88|329.78|333.92|329.82|333.92|329.82|333.88|329.78|4
1639496220000|2021-12-14 15:37:00|333.93|329.83|333.98|329.88|333.98|329.88|333.9|329.8|9
1639496230000|2021-12-14 15:37:10|334.03|329.93|334.29|330.19|334.36|330.26|333.95|329.85|14
1639496240000|2021-12-14 15:37:20|334.3|330.2|334.69|330.59|334.7|330.6|334.3|330.2|23
1639496250000|2021-12-14 15:37:30|334.7|330.6|334.62|330.52|334.71|330.61|334.58|330.48|14
1639496260000|2021-12-14 15:37:40|334.67|330.57|334.63|330.53|334.67|330.57|334.47|330.37|18
1639496270000|2021-12-14 15:37:50|334.53|330.43|334.2|330.1|334.53|330.43|334.2|330.1|15
1639496280000|2021-12-14 15:38:00|334.28|330.18|334.3|330.2|334.4|330.3|334.28|330.18|15
1639496290000|2021-12-14 15:38:10|334.29|330.19|333.88|329.78|334.29|330.19|333.86|329.76|19
1639496300000|2021-12-14 15:38:20|333.83|329.73|333.87|329.77|333.9|329.8|333.83|329.73|17
1639496310000|2021-12-14 15:38:30|333.86|329.76|333.68|329.58|333.86|329.76|333.67|329.57|20
1639496320000|2021-12-14 15:38:40|333.69|329.59|333.65|329.55|333.74|329.64|333.6|329.5|10
1639496330000|2021-12-14 15:38:50|333.69|329.59|333.78|329.68|333.81|329.71|333.64|329.54|13
1639496340000|2021-12-14 15:39:00|333.75|329.65|333.7|329.6|333.79|329.69|333.64|329.54|17
1639496350000|2021-12-14 15:39:10|333.75|329.65|333.9|329.8|333.9|329.8|333.75|329.65|14
1639496360000|2021-12-14 15:39:20|333.87|329.77|333.8|329.7|333.95|329.85|333.8|329.7|7
1639496370000|2021-12-14 15:39:30|333.78|329.68|333.57|329.47|333.78|329.68|333.57|329.47|14
1639496380000|2021-12-14 15:39:40|333.56|329.46|333.47|329.37|333.64|329.54|333.47|329.37|13
1639496390000|2021-12-14 15:39:50|333.49|329.39|333.49|329.39|333.49|329.39|333.42|329.32|4
1639496400000|2021-12-14 15:40:00|333.44|329.34|333.67|329.57|333.67|329.57|333.44|329.34|17
1639496410000|2021-12-14 15:40:10|333.58|329.48|333.32|329.22|333.63|329.53|333.32|329.22|12
1639496420000|2021-12-14 15:40:20|333.28|329.18|333.37|329.27|333.37|329.27|333.21|329.11|18
1639496430000|2021-12-14 15:40:30|333.38|329.28|333.61|329.51|333.61|329.51|333.37|329.27|18
1639496440000|2021-12-14 15:40:40|333.6|329.5|333.57|329.47|333.72|329.62|333.57|329.47|15
1639496450000|2021-12-14 15:40:50|333.54|329.44|333.63|329.53|333.69|329.59|333.54|329.44|8
1639496460000|2021-12-14 15:41:00|333.65|329.55|333.57|329.47|333.66|329.56|333.57|329.47|15
1639496470000|2021-12-14 15:41:10|333.61|329.51|333.39|329.29|333.61|329.51|333.38|329.28|12
1639496480000|2021-12-14 15:41:20|333.38|329.28|333.3|329.2|333.43|329.33|333.3|329.2|11
1639496490000|2021-12-14 15:41:30|333.38|329.28|333.23|329.13|333.38|329.28|333.1|329|19
1639496500000|2021-12-14 15:41:40|333.17|329.07|332.74|328.64|333.22|329.12|332.73|328.63|19
1639496510000|2021-12-14 15:41:50|332.73|328.63|332.84|328.74|332.89|328.79|332.73|328.63|17
1639496520000|2021-12-14 15:42:00|332.82|328.72|333.19|329.09|333.19|329.09|332.82|328.72|12
1639496530000|2021-12-14 15:42:10|333.2|329.1|333.23|329.13|333.32|329.22|333.18|329.08|8
1639496540000|2021-12-14 15:42:20|333.22|329.12|333.22|329.12|333.24|329.14|333.12|329.02|12
1639496550000|2021-12-14 15:42:30|332.89|328.79|332.78|328.68|332.89|328.79|332.68|328.58|16
1639496560000|2021-12-14 15:42:40|332.79|328.69|332.68|328.58|332.83|328.73|332.61|328.51|14
1639496570000|2021-12-14 15:42:50|332.71|328.61|332.71|328.61|332.79|328.69|332.69|328.59|18
1639496580000|2021-12-14 15:43:00|332.68|328.58|332.49|328.39|332.75|328.65|332.43|328.33|21
1639496590000|2021-12-14 15:43:10|332.48|328.38|332.48|328.38|332.48|328.38|332.2|328.1|23
1639496600000|2021-12-14 15:43:20|332.47|328.37|332.5|328.4|332.64|328.54|332.46|328.36|17
1639496610000|2021-12-14 15:43:30|332.49|328.39|332.49|328.39|332.62|328.52|332.47|328.37|17
1639496620000|2021-12-14 15:43:40|332.5|328.4|332.56|328.46|332.63|328.53|332.41|328.31|16
1639496630000|2021-12-14 15:43:50|332.53|328.43|332.61|328.51|332.61|328.51|332.52|328.42|21
1639496640000|2021-12-14 15:44:00|332.57|328.47|332.67|328.57|332.69|328.59|332.54|328.44|18
1639496650000|2021-12-14 15:44:10|332.66|328.56|332.69|328.59|332.73|328.63|332.58|328.48|19
1639496660000|2021-12-14 15:44:20|332.8|328.7|332.75|328.65|332.84|328.74|332.63|328.53|16
1639496670000|2021-12-14 15:44:30|332.73|328.63|332.76|328.66|332.76|328.66|332.64|328.54|12
1639496680000|2021-12-14 15:44:40|332.62|328.52|332.87|328.77|332.96|328.86|332.61|328.51|14
1639496690000|2021-12-14 15:44:50|332.79|328.69|332.68|328.58|332.87|328.77|332.68|328.58|8
1639496700000|2021-12-14 15:45:00|332.69|328.59|333.23|329.13|333.29|329.19|332.69|328.59|20
1639496710000|2021-12-14 15:45:10|333.24|329.14|333.4|329.3|333.41|329.31|333.2|329.1|14
1639496720000|2021-12-14 15:45:20|333.32|329.22|332.97|328.87|333.36|329.26|332.97|328.87|19
1639496730000|2021-12-14 15:45:30|332.9|328.8|332.99|328.89|333.01|328.91|332.9|328.8|14
1639496740000|2021-12-14 15:45:40|332.97|328.87|332.89|328.79|332.97|328.87|332.89|328.79|3
1639496750000|2021-12-14 15:45:50|332.52|328.42|332.39|328.29|332.52|328.42|332.31|328.21|29
1639496760000|2021-12-14 15:46:00|332.33|328.23|332.11|328.01|332.39|328.29|331.94|327.84|22
1639496770000|2021-12-14 15:46:10|332.12|328.02|332.37|328.27|332.37|328.27|331.97|327.87|25
1639496780000|2021-12-14 15:46:20|332.31|328.21|332.31|328.21|332.41|328.31|332.28|328.18|19
1639496790000|2021-12-14 15:46:30|332.29|328.19|332.29|328.19|332.34|328.24|332.29|328.19|5
1639496800000|2021-12-14 15:46:40|332.28|328.18|332.3|328.2|332.39|328.29|332.21|328.11|15
1639496810000|2021-12-14 15:46:50|332.36|328.26|332.19|328.09|332.41|328.31|332.13|328.03|21
1639496820000|2021-12-14 15:47:00|332.2|328.1|332.28|328.18|332.37|328.27|332.2|328.1|24
1639496830000|2021-12-14 15:47:10|332.21|328.11|332.09|327.99|332.33|328.23|332.09|327.99|12
1639496840000|2021-12-14 15:47:20|332.14|328.04|331.76|327.66|332.15|328.05|331.7|327.6|16
1639496850000|2021-12-14 15:47:30|331.77|327.67|331.69|327.59|331.87|327.77|331.68|327.58|19
1639496860000|2021-12-14 15:47:40|331.74|327.64|331.74|327.64|331.82|327.72|331.66|327.56|20
1639496870000|2021-12-14 15:47:50|331.76|327.66|331.76|327.66|331.77|327.67|331.63|327.53|14
1639496880000|2021-12-14 15:48:00|331.73|327.63|331.62|327.52|331.78|327.68|331.59|327.49|24
1639496890000|2021-12-14 15:48:10|331.61|327.51|331.22|327.12|331.61|327.51|331.17|327.07|28
1639496900000|2021-12-14 15:48:20|331.23|327.13|331.39|327.29|331.43|327.33|331.22|327.12|20
1639496910000|2021-12-14 15:48:30|331.4|327.3|331.51|327.41|331.54|327.44|331.31|327.21|22
1639496920000|2021-12-14 15:48:40|331.54|327.44|331.44|327.34|331.63|327.53|331.4|327.3|28
1639496930000|2021-12-14 15:48:50|331.42|327.32|331.31|327.21|331.5|327.4|331.31|327.21|19
1639496940000|2021-12-14 15:49:00|331.3|327.2|331.5|327.4|331.54|327.44|331.3|327.2|14
1639496950000|2021-12-14 15:49:10|331.49|327.39|331.16|327.06|331.5|327.4|331.16|327.06|17
1639496960000|2021-12-14 15:49:20|331.12|327.02|330.64|326.54|331.22|327.12|330.64|326.54|20
1639496970000|2021-12-14 15:49:30|330.67|326.57|330.58|326.48|330.74|326.64|330.46|326.36|26
1639496980000|2021-12-14 15:49:40|330.56|326.46|330.16|326.06|330.6|326.5|330.16|326.06|27
1639496990000|2021-12-14 15:49:50|330.17|326.07|329.92|325.82|330.17|326.07|329.4|325.3|34
1639497000000|2021-12-14 15:50:00|329.98|325.88|329.69|325.59|329.98|325.88|329.43|325.33|27
1639497010000|2021-12-14 15:50:10|329.67|325.57|329.33|325.23|329.67|325.57|329.29|325.19|24
1639497020000|2021-12-14 15:50:20|329.29|325.19|329.45|325.35|329.52|325.42|329.29|325.19|29
1639497030000|2021-12-14 15:50:30|329.57|325.47|329.45|325.35|329.57|325.47|329.25|325.15|22
1639497040000|2021-12-14 15:50:40|329.44|325.34|329.45|325.35|329.51|325.41|329.33|325.23|23
1639497050000|2021-12-14 15:50:50|329.44|325.34|329.36|325.26|329.46|325.36|329.16|325.06|21
1639497060000|2021-12-14 15:51:00|329.47|325.37|329.55|325.45|329.58|325.48|329.25|325.15|19
1639497070000|2021-12-14 15:51:10|329.49|325.39|329.35|325.25|329.49|325.39|329.29|325.19|16
1639497080000|2021-12-14 15:51:20|329.32|325.22|329.2|325.1|329.39|325.29|329.16|325.06|17
1639497090000|2021-12-14 15:51:30|329.11|325.01|328.47|324.37|329.17|325.07|328.44|324.34|26
1639497100000|2021-12-14 15:51:40|328.49|324.39|328.54|324.44|328.7|324.6|328.48|324.38|23
1639497110000|2021-12-14 15:51:50|328.55|324.45|328.54|324.44|328.57|324.47|328.51|324.41|14
1639497120000|2021-12-14 15:52:00|328.58|324.48|328.56|324.46|328.61|324.51|328.44|324.34|16
1639497130000|2021-12-14 15:52:10|328.52|324.42|328.59|324.49|328.67|324.57|328.49|324.39|20
1639497140000|2021-12-14 15:52:20|328.6|324.5|328.67|324.57|328.71|324.61|328.59|324.49|10
1639497150000|2021-12-14 15:52:30|328.64|324.54|328.59|324.49|328.86|324.76|328.58|324.48|17
1639497160000|2021-12-14 15:52:40|328.6|324.5|328.6|324.5|328.82|324.72|328.6|324.5|18
1639497170000|2021-12-14 15:52:50|328.59|324.49|329.05|324.95|329.06|324.96|328.59|324.49|16
1639497180000|2021-12-14 15:53:00|329.04|324.94|328.68|324.58|329.08|324.98|328.66|324.56|18
1639497190000|2021-12-14 15:53:10|328.69|324.59|328.58|324.48|328.69|324.59|328.49|324.39|19
1639497200000|2021-12-14 15:53:20|328.48|324.38|328.59|324.49|328.63|324.53|328.48|324.38|9
1639497210000|2021-12-14 15:53:30|328.58|324.48|328.65|324.55|328.7|324.6|328.58|324.48|13
1639497220000|2021-12-14 15:53:40|328.64|324.54|328.64|324.54|328.74|324.64|328.57|324.47|19
1639497230000|2021-12-14 15:53:50|328.61|324.51|328.64|324.54|328.75|324.65|328.59|324.49|26
1639497240000|2021-12-14 15:54:00|328.65|324.55|328.63|324.53|328.65|324.55|328.62|324.52|5
1639497250000|2021-12-14 15:54:10|328.62|324.52|328.64|324.54|328.76|324.66|328.61|324.51|21
1639497260000|2021-12-14 15:54:20|328.63|324.53|328.44|324.34|328.64|324.54|328.35|324.25|17
1639497270000|2021-12-14 15:54:30|328.46|324.36|328.53|324.43|328.67|324.57|328.44|324.34|22
1639497280000|2021-12-14 15:54:40|328.52|324.42|328.51|324.41|328.57|324.47|328.49|324.39|18
1639497290000|2021-12-14 15:54:50|328.55|324.45|328.15|324.05|328.55|324.45|328.15|324.05|15
1639497300000|2021-12-14 15:55:00|328.01|323.91|327.91|323.81|328.01|323.91|327.85|323.75|13
1639497310000|2021-12-14 15:55:10|327.85|323.75|327.99|323.89|327.99|323.89|327.85|323.75|10
1639497320000|2021-12-14 15:55:20|328.03|323.93|327.82|323.72|328.03|323.93|327.81|323.71|14
1639497330000|2021-12-14 15:55:30|327.78|323.68|327.83|323.73|327.83|323.73|327.78|323.68|12
1639497340000|2021-12-14 15:55:40|327.78|323.68|328.07|323.97|328.07|323.97|327.72|323.62|15
1639497350000|2021-12-14 15:55:50|327.98|323.88|327.35|323.25|327.98|323.88|327.35|323.25|31
1639497360000|2021-12-14 15:56:00|327.38|323.28|326.72|322.62|327.38|323.28|326.72|322.62|28
1639497370000|2021-12-14 15:56:10|326.74|322.64|326.63|322.53|326.79|322.69|326.53|322.43|27
1639497380000|2021-12-14 15:56:20|326.7|322.6|327.04|322.94|327.09|322.99|326.7|322.6|24
1639497390000|2021-12-14 15:56:30|327.03|322.93|326.6|322.5|327.03|322.93|326.53|322.43|24
1639497400000|2021-12-14 15:56:40|326.64|322.54|327|322.9|327|322.9|326.64|322.54|16
1639497410000|2021-12-14 15:56:50|326.95|322.85|326.96|322.86|326.96|322.86|326.88|322.78|14
1639497420000|2021-12-14 15:57:00|326.98|322.88|327.33|323.23|327.54|323.44|326.98|322.88|31
1639497430000|2021-12-14 15:57:10|327.37|323.27|327.41|323.31|327.42|323.32|327.33|323.23|16
1639497440000|2021-12-14 15:57:20|327.43|323.33|327.62|323.52|327.66|323.56|327.42|323.32|20
1639497450000|2021-12-14 15:57:30|327.58|323.48|327.73|323.63|327.8|323.7|327.58|323.48|20
1639497460000|2021-12-14 15:57:40|327.74|323.64|327.86|323.76|327.94|323.84|327.73|323.63|18
1639497470000|2021-12-14 15:57:50|327.81|323.71|327.79|323.69|327.87|323.77|327.79|323.69|10
1639497480000|2021-12-14 15:58:00|327.76|323.66|327.67|323.57|327.8|323.7|327.64|323.54|13
1639497490000|2021-12-14 15:58:10|327.68|323.58|327.81|323.71|327.81|323.71|327.61|323.51|22
1639497500000|2021-12-14 15:58:20|327.8|323.7|327.79|323.69|327.87|323.77|327.68|323.58|18
1639497510000|2021-12-14 15:58:30|327.86|323.76|327.79|323.69|327.94|323.84|327.79|323.69|11
1639497520000|2021-12-14 15:58:40|327.87|323.77|328.09|323.99|328.09|323.99|327.86|323.76|16
1639497530000|2021-12-14 15:58:50|328.07|323.97|328.76|324.66|328.76|324.66|328.07|323.97|22
1639497540000|2021-12-14 15:59:00|328.75|324.65|328.28|324.18|328.75|324.65|328.27|324.17|32
1639497550000|2021-12-14 15:59:10|328.27|324.17|328.19|324.09|328.27|324.17|327.96|323.86|19
1639497560000|2021-12-14 15:59:20|328.21|324.11|328.61|324.51|328.61|324.51|328.14|324.04|19
1639497570000|2021-12-14 15:59:30|328.62|324.52|328.73|324.63|328.74|324.64|328.62|324.52|12
1639497580000|2021-12-14 15:59:40|328.75|324.65|328.74|324.64|328.75|324.65|328.54|324.44|15
1639497590000|2021-12-14 15:59:50|328.73|324.63|328.99|324.89|328.99|324.89|328.69|324.59|23
1639497600000|2021-12-14 16:00:00|328.98|324.88|328.85|324.75|328.98|324.88|328.73|324.63|14
1639497610000|2021-12-14 16:00:10|328.86|324.76|328.81|324.71|328.86|324.76|328.76|324.66|17
1639497620000|2021-12-14 16:00:20|328.79|324.69|328.79|324.69|328.88|324.78|328.7|324.6|19
1639497630000|2021-12-14 16:00:30|328.8|324.7|328.89|324.79|328.89|324.79|328.79|324.69|14
1639497640000|2021-12-14 16:00:40|328.85|324.75|328.82|324.72|328.85|324.75|328.82|324.72|10
1639497650000|2021-12-14 16:00:50|328.83|324.73|328.71|324.61|328.83|324.73|328.61|324.51|23
1639497660000|2021-12-14 16:01:00|328.72|324.62|328.43|324.33|328.72|324.62|328.43|324.33|16
1639497670000|2021-12-14 16:01:10|328.44|324.34|328.7|324.6|328.7|324.6|328.36|324.26|17
1639497680000|2021-12-14 16:01:20|328.69|324.59|328.63|324.53|328.69|324.59|328.54|324.44|18
1639497690000|2021-12-14 16:01:30|328.64|324.54|328.56|324.46|328.64|324.54|328.55|324.45|17
1639497700000|2021-12-14 16:01:40|328.55|324.45|328.62|324.52|328.62|324.52|328.52|324.42|13
1639497710000|2021-12-14 16:01:50|328.63|324.53|328.61|324.51|328.65|324.55|328.54|324.44|18
1639497720000|2021-12-14 16:02:00|328.6|324.5|328.46|324.36|328.63|324.53|328.46|324.36|10
1639497730000|2021-12-14 16:02:10|328.5|324.4|328.28|324.18|328.52|324.42|328.26|324.16|31
1639497740000|2021-12-14 16:02:20|328.22|324.12|328.07|323.97|328.22|324.12|327.63|323.53|30
1639497750000|2021-12-14 16:02:30|328.12|324.02|327.71|323.61|328.13|324.03|327.61|323.51|28
1639497760000|2021-12-14 16:02:40|327.76|323.66|328.17|324.07|328.25|324.15|327.76|323.66|20
1639497770000|2021-12-14 16:02:50|328.26|324.16|328.38|324.28|328.38|324.28|328.24|324.14|21
1639497780000|2021-12-14 16:03:00|328.41|324.31|328.12|324.02|328.41|324.31|328.09|323.99|28
1639497790000|2021-12-14 16:03:10|328.13|324.03|327.57|323.47|328.15|324.05|327.57|323.47|23
1639497800000|2021-12-14 16:03:20|327.56|323.46|327.29|323.19|327.56|323.46|327.17|323.07|27
1639497810000|2021-12-14 16:03:30|327.24|323.14|327.7|323.6|327.7|323.6|327.22|323.12|18
1639497820000|2021-12-14 16:03:40|327.69|323.59|327.65|323.55|327.7|323.6|327.62|323.52|21
1639497830000|2021-12-14 16:03:50|327.63|323.53|327.7|323.6|327.71|323.61|327.63|323.53|13
1639497840000|2021-12-14 16:04:00|327.71|323.61|327.7|323.6|327.8|323.7|327.69|323.59|13
1639497850000|2021-12-14 16:04:10|327.69|323.59|327.57|323.47|327.81|323.71|327.53|323.43|19
1639497860000|2021-12-14 16:04:20|327.58|323.48|327.71|323.61|327.79|323.69|327.49|323.39|17
1639497870000|2021-12-14 16:04:30|327.7|323.6|328.46|324.36|328.49|324.39|327.7|323.6|29
1639497880000|2021-12-14 16:04:40|328.39|324.29|328.79|324.69|328.8|324.7|328.39|324.29|16
1639497890000|2021-12-14 16:04:50|328.8|324.7|328.83|324.73|328.83|324.73|328.73|324.63|16
1639497900000|2021-12-14 16:05:00|328.81|324.71|329.58|325.48|329.59|325.49|328.81|324.71|27
1639497910000|2021-12-14 16:05:10|329.56|325.46|329.87|325.77|329.87|325.77|329.53|325.43|26
1639497920000|2021-12-14 16:05:20|329.82|325.72|329.9|325.8|329.9|325.8|329.6|325.5|29
1639497930000|2021-12-14 16:05:30|329.89|325.79|330.16|326.06|330.18|326.08|329.82|325.72|25
1639497940000|2021-12-14 16:05:40|330.15|326.05|330.29|326.19|330.37|326.27|330.15|326.05|11
1639497950000|2021-12-14 16:05:50|330.25|326.15|330.36|326.26|330.38|326.28|330.2|326.1|18
1639497960000|2021-12-14 16:06:00|330.37|326.27|329.83|325.73|330.37|326.27|329.82|325.72|14
1639497970000|2021-12-14 16:06:10|329.87|325.77|330.23|326.13|330.28|326.18|329.87|325.77|16
1639497980000|2021-12-14 16:06:20|330.24|326.14|330.45|326.35|330.46|326.36|330.22|326.12|17
1639497990000|2021-12-14 16:06:30|330.46|326.36|331.35|327.25|331.35|327.25|330.42|326.32|22
1639498000000|2021-12-14 16:06:40|331.37|327.27|331.16|327.06|331.46|327.36|331.16|327.06|21
1639498010000|2021-12-14 16:06:50|331.23|327.13|331.15|327.05|331.29|327.19|331.15|327.05|23
1639498020000|2021-12-14 16:07:00|331.16|327.06|331.07|326.97|331.19|327.09|330.85|326.75|22
1639498030000|2021-12-14 16:07:10|331.06|326.96|330.84|326.74|331.08|326.98|330.78|326.68|27
1639498040000|2021-12-14 16:07:20|330.88|326.78|330.89|326.79|330.91|326.81|330.81|326.71|20
1639498050000|2021-12-14 16:07:30|330.9|326.8|330.63|326.53|330.9|326.8|330.53|326.43|22
1639498060000|2021-12-14 16:07:40|330.65|326.55|330.67|326.57|330.69|326.59|330.58|326.48|17
1639498070000|2021-12-14 16:07:50|330.66|326.56|330.55|326.45|330.66|326.56|330.42|326.32|20
1639498080000|2021-12-14 16:08:00|330.54|326.44|330.98|326.88|330.98|326.88|330.44|326.34|22
1639498090000|2021-12-14 16:08:10|330.99|326.89|331.47|327.37|331.47|327.37|330.99|326.89|18
1639498100000|2021-12-14 16:08:20|331.38|327.28|331.59|327.49|331.83|327.73|331.38|327.28|25
1639498110000|2021-12-14 16:08:30|331.58|327.48|331.77|327.67|331.77|327.67|331.48|327.38|29
1639498120000|2021-12-14 16:08:40|331.78|327.68|331.69|327.59|332.03|327.93|331.69|327.59|28
1639498130000|2021-12-14 16:08:50|331.68|327.58|331.76|327.66|331.86|327.76|331.59|327.49|22
1639498140000|2021-12-14 16:09:00|331.75|327.65|331.76|327.66|331.82|327.72|331.66|327.56|25
1639498150000|2021-12-14 16:09:10|331.73|327.63|331.85|327.75|331.85|327.75|331.72|327.62|22
1639498160000|2021-12-14 16:09:20|331.86|327.76|331.64|327.54|331.86|327.76|331.55|327.45|25
1639498170000|2021-12-14 16:09:30|331.66|327.56|331.73|327.63|331.79|327.69|331.62|327.52|19
1639498180000|2021-12-14 16:09:40|331.71|327.61|331.85|327.75|331.85|327.75|331.65|327.55|19
1639498190000|2021-12-14 16:09:50|331.86|327.76|331.68|327.58|331.89|327.79|331.68|327.58|18
1639498200000|2021-12-14 16:10:00|331.72|327.62|331.76|327.66|331.83|327.73|331.62|327.52|25
1639498210000|2021-12-14 16:10:10|331.79|327.69|331.86|327.76|331.93|327.83|331.79|327.69|21
1639498220000|2021-12-14 16:10:20|331.85|327.75|331.67|327.57|331.85|327.75|331.61|327.51|17
1639498230000|2021-12-14 16:10:30|331.64|327.54|331.74|327.64|331.76|327.66|331.55|327.45|20
1639498240000|2021-12-14 16:10:40|331.73|327.63|331.29|327.19|331.73|327.63|331.29|327.19|20
1639498250000|2021-12-14 16:10:50|331.28|327.18|331.43|327.33|331.46|327.36|331.27|327.17|21
1639498260000|2021-12-14 16:11:00|331.42|327.32|331.38|327.28|331.52|327.42|331.3|327.2|20
1639498270000|2021-12-14 16:11:10|331.37|327.27|331.17|327.07|331.46|327.36|331.17|327.07|17
1639498280000|2021-12-14 16:11:20|331.29|327.19|330.78|326.68|331.29|327.19|330.68|326.58|21
1639498290000|2021-12-14 16:11:30|330.77|326.67|330.71|326.61|330.79|326.69|330.63|326.53|23
1639498300000|2021-12-14 16:11:40|330.7|326.6|330.45|326.35|330.74|326.64|330.45|326.35|25
1639498310000|2021-12-14 16:11:50|330.46|326.36|330.66|326.56|330.66|326.56|330.33|326.23|20
1639498320000|2021-12-14 16:12:00|330.65|326.55|330.55|326.45|330.65|326.55|330.48|326.38|17
1639498330000|2021-12-14 16:12:10|330.56|326.46|330.54|326.44|330.59|326.49|330.51|326.41|18
1639498340000|2021-12-14 16:12:20|330.52|326.42|330.19|326.09|330.52|326.42|330.18|326.08|25
1639498350000|2021-12-14 16:12:30|330.23|326.13|330.37|326.27|330.4|326.3|330.18|326.08|23
1639498360000|2021-12-14 16:12:40|330.38|326.28|330.34|326.24|330.42|326.32|330.33|326.23|15
1639498370000|2021-12-14 16:12:50|330.26|326.16|330.19|326.09|330.26|326.16|330.19|326.09|9
1639498380000|2021-12-14 16:13:00|330.18|326.08|330.26|326.16|330.28|326.18|330.1|326|13
1639498390000|2021-12-14 16:13:10|330.22|326.12|330.44|326.34|330.51|326.41|330.2|326.1|24
1639498400000|2021-12-14 16:13:20|330.47|326.37|330.34|326.24|330.48|326.38|330.34|326.24|19
1639498410000|2021-12-14 16:13:30|330.37|326.27|330.34|326.24|330.38|326.28|330.09|325.99|19
1639498420000|2021-12-14 16:13:40|330.36|326.26|330.2|326.1|330.38|326.28|330.2|326.1|22
1639498430000|2021-12-14 16:13:50|330.21|326.11|330.18|326.08|330.24|326.14|330.18|326.08|6
1639498440000|2021-12-14 16:14:00|330.21|326.11|330.34|326.24|330.34|326.24|330.21|326.11|16
1639498450000|2021-12-14 16:14:10|330.32|326.22|330.49|326.39|330.49|326.39|330.32|326.22|18
1639498460000|2021-12-14 16:14:20|330.46|326.36|330.37|326.27|330.47|326.37|330.3|326.2|15
1639498470000|2021-12-14 16:14:30|330.36|326.26|330.68|326.58|330.68|326.58|330.36|326.26|20
1639498480000|2021-12-14 16:14:40|330.66|326.56|331.18|327.08|331.26|327.16|330.59|326.49|20
1639498490000|2021-12-14 16:14:50|331.09|326.99|330.88|326.78|331.21|327.11|330.82|326.72|25
1639498500000|2021-12-14 16:15:00|330.89|326.79|331.4|327.3|331.4|327.3|330.89|326.79|20
1639498510000|2021-12-14 16:15:10|331.41|327.31|331.5|327.4|331.55|327.45|331.41|327.31|10
1639498520000|2021-12-14 16:15:20|331.53|327.43|331.54|327.44|331.55|327.45|331.45|327.35|16
1639498530000|2021-12-14 16:15:30|331.5|327.4|331.46|327.36|331.5|327.4|331.36|327.26|15
1639498540000|2021-12-14 16:15:40|331.45|327.35|331.4|327.3|331.46|327.36|331.4|327.3|9
1639498550000|2021-12-14 16:15:50|331.42|327.32|331.41|327.31|331.45|327.35|331.38|327.28|12
1639498560000|2021-12-14 16:16:00|331.39|327.29|330.7|326.6|331.39|327.29|330.59|326.49|25
1639498570000|2021-12-14 16:16:10|330.77|326.67|331.13|327.03|331.13|327.03|330.69|326.59|25
1639498580000|2021-12-14 16:16:20|331.17|327.07|331.29|327.19|331.35|327.25|331.17|327.07|9
1639498590000|2021-12-14 16:16:30|331.28|327.18|331.14|327.04|331.28|327.18|331.14|327.04|13
1639498600000|2021-12-14 16:16:40|331.17|327.07|331.18|327.08|331.29|327.19|331.09|326.99|18
1639498610000|2021-12-14 16:16:50|331.28|327.18|331.37|327.27|331.43|327.33|331.28|327.18|15
1639498620000|2021-12-14 16:17:00|331.38|327.28|331.3|327.2|331.41|327.31|331.29|327.19|22
1639498630000|2021-12-14 16:17:10|331.27|327.17|331.39|327.29|331.39|327.29|331.27|327.17|10
1639498640000|2021-12-14 16:17:20|331.4|327.3|331.35|327.25|331.4|327.3|331.32|327.22|10
1639498650000|2021-12-14 16:17:30|331.33|327.23|331.31|327.21|331.39|327.29|331.27|327.17|14
1639498660000|2021-12-14 16:17:40|331.3|327.2|331.21|327.11|331.3|327.2|331.14|327.04|15
1639498670000|2021-12-14 16:17:50|331.2|327.1|331.16|327.06|331.2|327.1|331.12|327.02|9
1639498680000|2021-12-14 16:18:00|331.17|327.07|331.29|327.19|331.3|327.2|331.17|327.07|5
1639498690000|2021-12-14 16:18:10|331.3|327.2|331.3|327.2|331.4|327.3|331.3|327.2|10
1639498700000|2021-12-14 16:18:20|331.31|327.21|331.11|327.01|331.33|327.23|331.1|327|16
1639498710000|2021-12-14 16:18:30|331.08|326.98|330.39|326.29|331.13|327.03|330.22|326.12|28
1639498720000|2021-12-14 16:18:40|330.4|326.3|330.57|326.47|330.78|326.68|330.39|326.29|27
1639498730000|2021-12-14 16:18:50|330.56|326.46|330.37|326.27|330.56|326.46|330.34|326.24|18
1639498740000|2021-12-14 16:19:00|330.31|326.21|329.5|325.4|330.31|326.21|329.39|325.29|27
1639498750000|2021-12-14 16:19:10|329.49|325.39|329.17|325.07|329.52|325.42|329.17|325.07|26
1639498760000|2021-12-14 16:19:20|329.18|325.08|329.37|325.27|329.38|325.28|329.18|325.08|20
1639498770000|2021-12-14 16:19:30|329.38|325.28|329.38|325.28|329.39|325.29|329.23|325.13|28
1639498780000|2021-12-14 16:19:40|329.37|325.27|329.51|325.41|329.54|325.44|329.28|325.18|18
1639498790000|2021-12-14 16:19:50|329.5|325.4|329.2|325.1|329.56|325.46|329.2|325.1|19
1639498800000|2021-12-14 16:20:00|329.16|325.06|329.45|325.35|329.45|325.35|329.16|325.06|12
1639498810000|2021-12-14 16:20:10|329.54|325.44|329.7|325.6|329.7|325.6|329.38|325.28|24
1639498820000|2021-12-14 16:20:20|329.71|325.61|329.6|325.5|329.71|325.61|329.55|325.45|20
1639498830000|2021-12-14 16:20:30|329.59|325.49|329.48|325.38|329.67|325.57|329.33|325.23|27
1639498840000|2021-12-14 16:20:40|329.46|325.36|329.57|325.47|329.59|325.49|329.46|325.36|9
1639498850000|2021-12-14 16:20:50|329.62|325.52|329.48|325.38|329.65|325.55|329.48|325.38|21
1639498860000|2021-12-14 16:21:00|329.47|325.37|329.56|325.46|329.57|325.47|329.38|325.28|21
1639498870000|2021-12-14 16:21:10|329.57|325.47|329.66|325.56|329.66|325.56|329.57|325.47|3
1639498880000|2021-12-14 16:21:20|329.67|325.57|329.68|325.58|329.71|325.61|329.65|325.55|8
1639498890000|2021-12-14 16:21:30|329.71|325.61|329.65|325.55|329.71|325.61|329.65|325.55|7
1639498900000|2021-12-14 16:21:40|329.68|325.58|329.66|325.56|329.72|325.62|329.65|325.55|8
1639498910000|2021-12-14 16:21:50|329.64|325.54|329.57|325.47|329.65|325.55|329.56|325.46|13
1639498920000|2021-12-14 16:22:00|329.63|325.53|329.27|325.17|329.72|325.62|329.27|325.17|26
1639498930000|2021-12-14 16:22:10|329.29|325.19|328.71|324.61|329.29|325.19|328.63|324.53|30
1639498940000|2021-12-14 16:22:20|328.7|324.6|328.88|324.78|328.88|324.78|328.54|324.44|18
1639498950000|2021-12-14 16:22:30|328.89|324.79|328.7|324.6|328.89|324.79|328.69|324.59|15
1639498960000|2021-12-14 16:22:40|328.61|324.51|328.48|324.38|328.63|324.53|328.35|324.25|26
1639498970000|2021-12-14 16:22:50|328.45|324.35|328.39|324.29|328.59|324.49|328.31|324.21|23
1639498980000|2021-12-14 16:23:00|328.42|324.32|328.3|324.2|328.48|324.38|328.3|324.2|25
1639498990000|2021-12-14 16:23:10|328.33|324.23|328.23|324.13|328.33|324.23|327.81|323.71|18
1639499000000|2021-12-14 16:23:20|328.22|324.12|327.97|323.87|328.22|324.12|327.88|323.78|22
1639499010000|2021-12-14 16:23:30|328|323.9|328.09|323.99|328.3|324.2|328|323.9|23
1639499020000|2021-12-14 16:23:40|327.83|323.73|327.75|323.65|327.9|323.8|327.71|323.61|24
1639499030000|2021-12-14 16:23:50|327.77|323.67|327.7|323.6|327.77|323.67|327.56|323.46|28
1639499040000|2021-12-14 16:24:00|327.68|323.58|327.9|323.8|327.9|323.8|327.63|323.53|22
1639499050000|2021-12-14 16:24:10|327.89|323.79|328.3|324.2|328.3|324.2|327.89|323.79|23
1639499060000|2021-12-14 16:24:20|328.44|324.34|328.57|324.47|328.61|324.51|328.43|324.33|20
1639499070000|2021-12-14 16:24:30|328.56|324.46|328.46|324.36|328.56|324.46|328.4|324.3|21
1639499080000|2021-12-14 16:24:40|328.47|324.37|328.29|324.19|328.47|324.37|328.21|324.11|20
1639499090000|2021-12-14 16:24:50|328.3|324.2|328.33|324.23|328.39|324.29|328.21|324.11|22
1639499100000|2021-12-14 16:25:00|328.36|324.26|328.43|324.33|328.44|324.34|328.29|324.19|13
1639499110000|2021-12-14 16:25:10|328.44|324.34|328.46|324.36|328.49|324.39|328.33|324.23|18
1639499120000|2021-12-14 16:25:20|328.52|324.42|328.92|324.82|328.92|324.82|328.52|324.42|19
1639499130000|2021-12-14 16:25:30|328.95|324.85|329.39|325.29|329.39|325.29|328.93|324.83|12
1639499140000|2021-12-14 16:25:40|329.4|325.3|329.17|325.07|329.45|325.35|329.14|325.04|24
1639499150000|2021-12-14 16:25:50|329.25|325.15|329.33|325.23|329.43|325.33|329.2|325.1|18
1639499160000|2021-12-14 16:26:00|329.31|325.21|329.45|325.35|329.45|325.35|329.25|325.15|17
1639499170000|2021-12-14 16:26:10|329.44|325.34|329.41|325.31|329.48|325.38|329.34|325.24|19
1639499180000|2021-12-14 16:26:20|329.42|325.32|329.59|325.49|329.62|325.52|329.4|325.3|22
1639499190000|2021-12-14 16:26:30|329.61|325.51|329.59|325.49|329.65|325.55|329.56|325.46|13
1639499200000|2021-12-14 16:26:40|329.58|325.48|329.61|325.51|329.68|325.58|329.58|325.48|14
1639499210000|2021-12-14 16:26:50|329.64|325.54|329.76|325.66|329.76|325.66|329.63|325.53|14
1639499220000|2021-12-14 16:27:00|329.77|325.67|329.91|325.81|329.94|325.84|329.75|325.65|21
1639499230000|2021-12-14 16:27:10|329.92|325.82|330.37|326.27|330.37|326.27|329.92|325.82|16
1639499240000|2021-12-14 16:27:20|330.41|326.31|330.56|326.46|330.77|326.67|330.41|326.31|24
1639499250000|2021-12-14 16:27:30|330.58|326.48|330.27|326.17|330.6|326.5|330.27|326.17|22
1639499260000|2021-12-14 16:27:40|330.24|326.14|330.23|326.13|330.37|326.27|330.19|326.09|19
1639499270000|2021-12-14 16:27:50|330.27|326.17|330.32|326.22|330.37|326.27|330.26|326.16|22
1639499280000|2021-12-14 16:28:00|330.35|326.25|330.34|326.24|330.35|326.25|329.86|325.76|24
1639499290000|2021-12-14 16:28:10|330.39|326.29|330.53|326.43|330.53|326.43|330.34|326.24|10
1639499300000|2021-12-14 16:28:20|330.51|326.41|330.53|326.43|330.57|326.47|330.43|326.33|16
1639499310000|2021-12-14 16:28:30|330.52|326.42|330.55|326.45|330.66|326.56|330.5|326.4|27
1639499320000|2021-12-14 16:28:40|330.67|326.57|330.55|326.45|330.67|326.57|330.52|326.42|17
1639499330000|2021-12-14 16:28:50|330.57|326.47|329.92|325.82|330.57|326.47|329.91|325.81|17
1639499340000|2021-12-14 16:29:00|329.93|325.83|329.96|325.86|329.97|325.87|329.81|325.71|14
1639499350000|2021-12-14 16:29:10|329.95|325.85|330.37|326.27|330.37|326.27|329.95|325.85|17
1639499360000|2021-12-14 16:29:20|330.38|326.28|330.48|326.38|330.49|326.39|330.37|326.27|16
1639499370000|2021-12-14 16:29:30|330.52|326.42|330.66|326.56|330.7|326.6|330.44|326.34|22
1639499380000|2021-12-14 16:29:40|330.58|326.48|330.65|326.55|330.68|326.58|330.57|326.47|21
1639499390000|2021-12-14 16:29:50|330.62|326.52|330.54|326.44|330.69|326.59|330.48|326.38|21
1639499400000|2021-12-14 16:30:00|330.59|326.49|330.38|326.28|330.67|326.57|330.38|326.28|26
1639499410000|2021-12-14 16:30:10|330.35|326.25|330.21|326.11|330.37|326.27|330.17|326.07|18
1639499420000|2021-12-14 16:30:20|330.24|326.14|330.43|326.33|330.44|326.34|330.14|326.04|18
1639499430000|2021-12-14 16:30:30|330.4|326.3|330.36|326.26|330.44|326.34|330.35|326.25|14
1639499440000|2021-12-14 16:30:40|330.35|326.25|330.41|326.31|330.43|326.33|330.33|326.23|13
1639499450000|2021-12-14 16:30:50|330.4|326.3|330.32|326.22|330.4|326.3|330.26|326.16|19
1639499460000|2021-12-14 16:31:00|330.33|326.23|330.28|326.18|330.33|326.23|330.25|326.15|11
1639499470000|2021-12-14 16:31:10|330.27|326.17|329.78|325.68|330.31|326.21|329.65|325.55|22
1639499480000|2021-12-14 16:31:20|329.76|325.66|329.88|325.78|329.88|325.78|329.65|325.55|16
1639499490000|2021-12-14 16:31:30|329.9|325.8|330.29|326.19|330.36|326.26|329.9|325.8|20
1639499500000|2021-12-14 16:31:40|330.24|326.14|330.26|326.16|330.34|326.24|330.15|326.05|17
1639499510000|2021-12-14 16:31:50|330.2|326.1|330.14|326.04|330.21|326.11|330.14|326.04|9
1639499520000|2021-12-14 16:32:00|330.09|325.99|330.16|326.06|330.16|326.06|330.01|325.91|15
1639499530000|2021-12-14 16:32:10|330.13|326.03|330.23|326.13|330.24|326.14|330.08|325.98|13
1639499540000|2021-12-14 16:32:20|330.24|326.14|330.61|326.51|330.64|326.54|330.24|326.14|15
1639499550000|2021-12-14 16:32:30|330.62|326.52|330.54|326.44|330.79|326.69|330.54|326.44|20
1639499560000|2021-12-14 16:32:40|330.58|326.48|330.63|326.53|330.68|326.58|330.58|326.48|18
1639499570000|2021-12-14 16:32:50|330.64|326.54|330.67|326.57|330.67|326.57|330.59|326.49|12
1639499580000|2021-12-14 16:33:00|330.62|326.52|330.78|326.68|330.79|326.69|330.62|326.52|9
1639499590000|2021-12-14 16:33:10|330.79|326.69|330.84|326.74|330.93|326.83|330.76|326.66|13
1639499600000|2021-12-14 16:33:20|330.93|326.83|330.85|326.75|330.93|326.83|330.78|326.68|15
1639499610000|2021-12-14 16:33:30|330.78|326.68|330.81|326.71|330.82|326.72|330.74|326.64|14
1639499620000|2021-12-14 16:33:40|330.71|326.61|330.84|326.74|330.84|326.74|330.71|326.61|7
1639499630000|2021-12-14 16:33:50|330.85|326.75|330.93|326.83|330.93|326.83|330.78|326.68|6
1639499640000|2021-12-14 16:34:00|330.85|326.75|330.78|326.68|330.89|326.79|330.78|326.68|9
1639499650000|2021-12-14 16:34:10|330.7|326.6|330.66|326.56|330.76|326.66|330.66|326.56|8
1639499660000|2021-12-14 16:34:20|330.64|326.54|330.66|326.56|330.71|326.61|330.59|326.49|23
1639499670000|2021-12-14 16:34:30|330.58|326.48|330.49|326.39|330.58|326.48|330.45|326.35|14
1639499680000|2021-12-14 16:34:40|330.51|326.41|330.59|326.49|330.74|326.64|330.51|326.41|22
1639499690000|2021-12-14 16:34:50|330.57|326.47|330.63|326.53|330.77|326.67|330.5|326.4|25
1639499700000|2021-12-14 16:35:00|330.65|326.55|331.67|327.57|331.7|327.6|330.62|326.52|29
1639499710000|2021-12-14 16:35:10|331.69|327.59|331.71|327.61|331.81|327.71|331.6|327.5|20
1639499720000|2021-12-14 16:35:20|331.67|327.57|331.61|327.51|331.68|327.58|331.52|327.42|20
1639499730000|2021-12-14 16:35:30|331.71|327.61|331.59|327.49|331.71|327.61|331.44|327.34|23
1639499740000|2021-12-14 16:35:40|331.56|327.46|331.58|327.48|331.64|327.54|331.44|327.34|17
1639499750000|2021-12-14 16:35:50|331.48|327.38|331.55|327.45|331.58|327.48|331.48|327.38|17
1639499760000|2021-12-14 16:36:00|331.61|327.51|331.46|327.36|331.61|327.51|331.41|327.31|24
1639499770000|2021-12-14 16:36:10|331.45|327.35|331.53|327.43|331.56|327.46|331.45|327.35|12
1639499780000|2021-12-14 16:36:20|331.54|327.44|331.68|327.58|331.76|327.66|331.53|327.43|21
1639499790000|2021-12-14 16:36:30|331.61|327.51|331.68|327.58|331.69|327.59|331.54|327.44|12
1639499800000|2021-12-14 16:36:40|331.64|327.54|331.79|327.69|331.8|327.7|331.62|327.52|17
1639499810000|2021-12-14 16:36:50|331.71|327.61|331.64|327.54|331.76|327.66|331.64|327.54|6
1639499820000|2021-12-14 16:37:00|331.71|327.61|331.71|327.61|331.75|327.65|331.59|327.49|20
1639499830000|2021-12-14 16:37:10|331.72|327.62|331.54|327.44|331.85|327.75|331.54|327.44|18
1639499840000|2021-12-14 16:37:20|331.67|327.57|331.68|327.58|331.79|327.69|331.55|327.45|17
1639499850000|2021-12-14 16:37:30|331.7|327.6|331.65|327.55|331.75|327.65|331.62|327.52|19
1639499860000|2021-12-14 16:37:40|331.63|327.53|331.72|327.62|331.72|327.62|331.63|327.53|12
1639499870000|2021-12-14 16:37:50|331.67|327.57|331.62|327.52|331.68|327.58|331.52|327.42|8
1639499880000|2021-12-14 16:38:00|331.61|327.51|331.76|327.66|331.82|327.72|331.61|327.51|12
1639499890000|2021-12-14 16:38:10|331.78|327.68|331.79|327.69|331.79|327.69|331.69|327.59|6
1639499900000|2021-12-14 16:38:20|331.81|327.71|331.78|327.68|331.81|327.71|331.59|327.49|14
1639499910000|2021-12-14 16:38:30|331.87|327.77|332.19|328.09|332.28|328.18|331.87|327.77|12
1639499920000|2021-12-14 16:38:40|332.14|328.04|332.11|328.01|332.22|328.12|332|327.9|13
1639499930000|2021-12-14 16:38:50|332.12|328.02|332.28|328.18|332.29|328.19|332.07|327.97|11
1639499940000|2021-12-14 16:39:00|332.22|328.12|332.12|328.02|332.39|328.29|332.06|327.96|21
1639499950000|2021-12-14 16:39:10|332.06|327.96|332.09|327.99|332.16|328.06|332.02|327.92|14
1639499960000|2021-12-14 16:39:20|332.12|328.02|332.14|328.04|332.21|328.11|332|327.9|17
1639499970000|2021-12-14 16:39:30|332.09|327.99|332.1|328|332.19|328.09|331.99|327.89|24
1639499980000|2021-12-14 16:39:40|332.09|327.99|332|327.9|332.24|328.14|331.98|327.88|19
1639499990000|2021-12-14 16:39:50|332.08|327.98|332.32|328.22|332.38|328.28|332.08|327.98|18
1639500000000|2021-12-14 16:40:00|332.34|328.24|332.63|328.53|332.66|328.56|332.34|328.24|22
1639500010000|2021-12-14 16:40:10|332.6|328.5|332.61|328.51|332.74|328.64|332.43|328.33|29
1639500020000|2021-12-14 16:40:20|332.55|328.45|332.7|328.6|332.74|328.64|332.52|328.42|20
1639500030000|2021-12-14 16:40:30|332.71|328.61|332.64|328.54|332.81|328.71|332.61|328.51|16
1639500040000|2021-12-14 16:40:40|332.62|328.52|332.69|328.59|332.71|328.61|332.62|328.52|7
1639500050000|2021-12-14 16:40:50|332.72|328.62|332.21|328.11|332.72|328.62|332.21|328.11|23
1639500060000|2021-12-14 16:41:00|332.22|328.12|332.43|328.33|332.45|328.35|332.22|328.12|18
1639500070000|2021-12-14 16:41:10|332.45|328.35|332.64|328.54|332.67|328.57|332.38|328.28|18
1639500080000|2021-12-14 16:41:20|332.6|328.5|332.84|328.74|332.86|328.76|332.6|328.5|11
1639500090000|2021-12-14 16:41:30|332.8|328.7|332.79|328.69|332.8|328.7|332.62|328.52|16
1639500100000|2021-12-14 16:41:40|332.81|328.71|332.97|328.87|332.97|328.87|332.58|328.48|27
1639500110000|2021-12-14 16:41:50|332.89|328.79|332.66|328.56|332.9|328.8|332.55|328.45|20
1639500120000|2021-12-14 16:42:00|332.67|328.57|332.61|328.51|332.7|328.6|332.58|328.48|19
1639500130000|2021-12-14 16:42:10|332.59|328.49|332.69|328.59|332.76|328.66|332.59|328.49|16
1639500140000|2021-12-14 16:42:20|332.72|328.62|332.58|328.48|332.72|328.62|332.57|328.47|10
1639500150000|2021-12-14 16:42:30|332.57|328.47|332.49|328.39|332.6|328.5|332.49|328.39|12
1639500160000|2021-12-14 16:42:40|332.54|328.44|332.48|328.38|332.58|328.48|332.46|328.36|14
1639500170000|2021-12-14 16:42:50|332.46|328.36|332.25|328.15|332.47|328.37|332.25|328.15|22
1639500180000|2021-12-14 16:43:00|332.26|328.16|332.09|327.99|332.31|328.21|332.09|327.99|23
1639500190000|2021-12-14 16:43:10|332.07|327.97|331.79|327.69|332.18|328.08|331.69|327.59|20
1639500200000|2021-12-14 16:43:20|331.76|327.66|331.61|327.51|331.77|327.67|331.59|327.49|11
1639500210000|2021-12-14 16:43:30|331.62|327.52|331.35|327.25|331.68|327.58|331.26|327.16|27
1639500220000|2021-12-14 16:43:40|331.3|327.2|331.21|327.11|331.48|327.38|331.21|327.11|20
1639500230000|2021-12-14 16:43:50|331.22|327.12|331.4|327.3|331.44|327.34|331.22|327.12|18
1639500240000|2021-12-14 16:44:00|331.39|327.29|331.32|327.22|331.43|327.33|331.31|327.21|18
1639500250000|2021-12-14 16:44:10|331.31|327.21|331.36|327.26|331.39|327.29|331.28|327.18|13
1639500260000|2021-12-14 16:44:20|331.35|327.25|331.51|327.41|331.51|327.41|331.32|327.22|12
1639500270000|2021-12-14 16:44:30|331.49|327.39|331.48|327.38|331.54|327.44|331.48|327.38|10
1639500280000|2021-12-14 16:44:40|331.4|327.3|331.19|327.09|331.52|327.42|331.18|327.08|18
1639500290000|2021-12-14 16:44:50|331.23|327.13|331.07|326.97|331.23|327.13|330.98|326.88|16
1639500300000|2021-12-14 16:45:00|331.01|326.91|331.11|327.01|331.2|327.1|330.75|326.65|20
1639500310000|2021-12-14 16:45:10|331.12|327.02|331.27|327.17|331.27|327.17|330.89|326.79|16
1639500320000|2021-12-14 16:45:20|331.26|327.16|331.37|327.27|331.4|327.3|331.22|327.12|12
1639500330000|2021-12-14 16:45:30|331.46|327.36|331.54|327.44|331.55|327.45|331.45|327.35|9
1639500340000|2021-12-14 16:45:40|331.58|327.48|331.91|327.81|331.97|327.87|331.56|327.46|14
1639500350000|2021-12-14 16:45:50|331.79|327.69|331.71|327.61|331.9|327.8|331.71|327.61|16
1639500360000|2021-12-14 16:46:00|331.68|327.58|331.85|327.75|331.89|327.79|331.67|327.57|10
1639500370000|2021-12-14 16:46:10|331.86|327.76|331.72|327.62|331.86|327.76|331.7|327.6|8
1639500380000|2021-12-14 16:46:20|331.76|327.66|331.79|327.69|331.9|327.8|331.76|327.66|14
1639500390000|2021-12-14 16:46:30|331.78|327.68|331.79|327.69|331.81|327.71|331.78|327.68|10
1639500400000|2021-12-14 16:46:40|331.8|327.7|332.21|328.11|332.21|328.11|331.8|327.7|11
1639500410000|2021-12-14 16:46:50|332.27|328.17|332.28|328.18|332.4|328.3|332.25|328.15|12
1639500420000|2021-12-14 16:47:00|332.29|328.19|332.3|328.2|332.36|328.26|332.21|328.11|15
1639500430000|2021-12-14 16:47:10|332.28|328.18|332.2|328.1|332.32|328.22|332.2|328.1|12
1639500440000|2021-12-14 16:47:20|332.25|328.15|332.19|328.09|332.31|328.21|332.19|328.09|9
1639500450000|2021-12-14 16:47:30|332.21|328.11|332.61|328.51|332.61|328.51|332.2|328.1|21
1639500460000|2021-12-14 16:47:40|332.59|328.49|332.53|328.43|332.6|328.5|332.53|328.43|6
1639500470000|2021-12-14 16:47:50|332.57|328.47|332.55|328.45|332.57|328.47|332.55|328.45|5
1639500480000|2021-12-14 16:48:00|332.57|328.47|332.61|328.51|332.62|328.52|332.53|328.43|11
1639500490000|2021-12-14 16:48:10|332.68|328.58|332.69|328.59|332.84|328.74|332.66|328.56|17
1639500500000|2021-12-14 16:48:20|332.78|328.68|332.82|328.72|332.91|328.81|332.77|328.67|9
1639500510000|2021-12-14 16:48:30|332.84|328.74|332.69|328.59|332.84|328.74|332.69|328.59|10
1639500520000|2021-12-14 16:48:40|332.83|328.73|332.5|328.4|332.83|328.73|332.5|328.4|20
1639500530000|2021-12-14 16:48:50|332.49|328.39|332.57|328.47|332.64|328.54|332.49|328.39|19
1639500540000|2021-12-14 16:49:00|332.56|328.46|332.56|328.46|332.58|328.48|332.48|328.38|13
1639500550000|2021-12-14 16:49:10|332.61|328.51|332.77|328.67|332.87|328.77|332.47|328.37|15
1639500560000|2021-12-14 16:49:20|332.78|328.68|333.31|329.21|333.32|329.22|332.78|328.68|20
1639500570000|2021-12-14 16:49:30|333.4|329.3|333.3|329.2|333.53|329.43|333.3|329.2|23
1639500580000|2021-12-14 16:49:40|333.23|329.13|332.86|328.76|333.23|329.13|332.86|328.76|13
1639500590000|2021-12-14 16:49:50|332.81|328.71|332.95|328.85|332.98|328.88|332.49|328.39|21
1639500600000|2021-12-14 16:50:00|332.98|328.88|333.47|329.37|333.47|329.37|332.98|328.88|14
1639500610000|2021-12-14 16:50:10|333.45|329.35|333.28|329.18|333.47|329.37|333.21|329.11|21
1639500620000|2021-12-14 16:50:20|333.21|329.11|333.28|329.18|333.34|329.24|333.21|329.11|8
1639500630000|2021-12-14 16:50:30|333.25|329.15|332.81|328.71|333.27|329.17|332.81|328.71|21
1639500640000|2021-12-14 16:50:40|332.79|328.69|332.79|328.69|332.79|328.69|332.61|328.51|19
1639500650000|2021-12-14 16:50:50|332.82|328.72|333.2|329.1|333.2|329.1|332.79|328.69|24
1639500660000|2021-12-14 16:51:00|333.19|329.09|332.65|328.55|333.19|329.09|332.65|328.55|20
1639500670000|2021-12-14 16:51:10|332.64|328.54|332.71|328.61|332.71|328.61|332.61|328.51|13
1639500680000|2021-12-14 16:51:20|332.7|328.6|332.69|328.59|332.73|328.63|332.56|328.46|18
1639500690000|2021-12-14 16:51:30|332.7|328.6|332.71|328.61|332.78|328.68|332.69|328.59|8
1639500700000|2021-12-14 16:51:40|332.7|328.6|332.59|328.49|332.7|328.6|332.59|328.49|17
1639500710000|2021-12-14 16:51:50|332.6|328.5|332.48|328.38|332.7|328.6|332.48|328.38|19
1639500720000|2021-12-14 16:52:00|332.51|328.41|332.4|328.3|332.51|328.41|332.39|328.29|12
1639500730000|2021-12-14 16:52:10|332.2|328.1|332.1|328|332.25|328.15|332.03|327.93|23
1639500740000|2021-12-14 16:52:20|332.13|328.03|332.36|328.26|332.37|328.27|332.11|328.01|8
1639500750000|2021-12-14 16:52:30|332.3|328.2|332.19|328.09|332.36|328.26|332.19|328.09|9
1639500760000|2021-12-14 16:52:40|332.21|328.11|332.17|328.07|332.25|328.15|332.17|328.07|5
1639500770000|2021-12-14 16:52:50|332.28|328.18|332.17|328.07|332.31|328.21|332.17|328.07|20
1639500780000|2021-12-14 16:53:00|332.11|328.01|332.06|327.96|332.11|328.01|332.01|327.91|5
1639500790000|2021-12-14 16:53:10|332.05|327.95|332.12|328.02|332.19|328.09|332.05|327.95|12
1639500800000|2021-12-14 16:53:20|332.11|328.01|332.11|328.01|332.11|328.01|332.05|327.95|5
1639500810000|2021-12-14 16:53:30|332.06|327.96|331.49|327.39|332.06|327.96|331.46|327.36|32
1639500820000|2021-12-14 16:53:40|331.46|327.36|331.62|327.52|331.62|327.52|331.35|327.25|23
1639500830000|2021-12-14 16:53:50|331.61|327.51|331.57|327.47|331.68|327.58|331.57|327.47|14
1639500840000|2021-12-14 16:54:00|331.58|327.48|331.64|327.54|331.67|327.57|331.58|327.48|9
1639500850000|2021-12-14 16:54:10|331.63|327.53|331.44|327.34|331.64|327.54|331.44|327.34|15
1639500860000|2021-12-14 16:54:20|331.43|327.33|331.26|327.16|331.48|327.38|331.23|327.13|22
1639500870000|2021-12-14 16:54:30|331.35|327.25|331.34|327.24|331.38|327.28|331.33|327.23|14
1639500880000|2021-12-14 16:54:40|331.33|327.23|331.27|327.17|331.4|327.3|331.27|327.17|13
1639500890000|2021-12-14 16:54:50|331.29|327.19|331.34|327.24|331.41|327.31|331.28|327.18|8
1639500900000|2021-12-14 16:55:00|331.41|327.31|331.4|327.3|331.41|327.31|331.32|327.22|8
1639500910000|2021-12-14 16:55:10|331.43|327.33|331.86|327.76|331.88|327.78|331.43|327.33|17
1639500920000|2021-12-14 16:55:20|331.98|327.88|332.25|328.15|332.35|328.25|331.95|327.85|16
1639500930000|2021-12-14 16:55:30|332.13|328.03|331.78|327.68|332.14|328.04|331.71|327.61|21
1639500940000|2021-12-14 16:55:40|331.79|327.69|331.93|327.83|331.93|327.83|331.78|327.68|13
1639500950000|2021-12-14 16:55:50|331.95|327.85|331.94|327.84|331.96|327.86|331.94|327.84|9
1639500960000|2021-12-14 16:56:00|331.92|327.82|331.79|327.69|331.94|327.84|331.74|327.64|18
1639500970000|2021-12-14 16:56:10|331.75|327.65|331.69|327.59|331.79|327.69|331.65|327.55|14
1639500980000|2021-12-14 16:56:20|331.68|327.58|331.75|327.65|331.75|327.65|331.68|327.58|8
1639500990000|2021-12-14 16:56:30|331.76|327.66|331.74|327.64|331.77|327.67|331.69|327.59|14
1639501000000|2021-12-14 16:56:40|331.77|327.67|331.78|327.68|331.78|327.68|331.75|327.65|4
1639501010000|2021-12-14 16:56:50|331.77|327.67|331.63|327.53|331.77|327.67|331.61|327.51|12
1639501020000|2021-12-14 16:57:00|331.64|327.54|331.64|327.54|331.69|327.59|331.62|327.52|10
1639501030000|2021-12-14 16:57:10|331.67|327.57|331.29|327.19|331.67|327.57|331.29|327.19|18
1639501040000|2021-12-14 16:57:20|331.22|327.12|330.66|326.56|331.28|327.18|330.63|326.53|27
1639501050000|2021-12-14 16:57:30|330.61|326.51|330.67|326.57|330.68|326.58|330.49|326.39|27
1639501060000|2021-12-14 16:57:40|330.61|326.51|330.71|326.61|330.84|326.74|330.61|326.51|29
1639501070000|2021-12-14 16:57:50|330.72|326.62|330.78|326.68|330.89|326.79|330.71|326.61|21
1639501080000|2021-12-14 16:58:00|330.8|326.7|330.61|326.51|330.8|326.7|330.58|326.48|19
1639501090000|2021-12-14 16:58:10|330.62|326.52|330.63|326.53|330.68|326.58|330.56|326.46|21
1639501100000|2021-12-14 16:58:20|330.68|326.58|330.65|326.55|330.76|326.66|330.65|326.55|12
1639501110000|2021-12-14 16:58:30|330.69|326.59|330.7|326.6|330.77|326.67|330.56|326.46|22
1639501120000|2021-12-14 16:58:40|330.77|326.67|330.68|326.58|330.78|326.68|330.67|326.57|16
1639501130000|2021-12-14 16:58:50|330.54|326.44|330.49|326.39|330.64|326.54|330.49|326.39|19
1639501140000|2021-12-14 16:59:00|330.44|326.34|330.53|326.43|330.64|326.54|330.44|326.34|16
1639501150000|2021-12-14 16:59:10|330.52|326.42|330.96|326.86|330.96|326.86|330.4|326.3|28
1639501160000|2021-12-14 16:59:20|330.97|326.87|330.98|326.88|331.05|326.95|330.86|326.76|11
1639501170000|2021-12-14 16:59:30|330.92|326.82|331.04|326.94|331.04|326.94|330.87|326.77|9
1639501180000|2021-12-14 16:59:40|331|326.9|330.96|326.86|331.04|326.94|330.96|326.86|5
1639501190000|2021-12-14 16:59:50|330.97|326.87|330.81|326.71|330.99|326.89|330.8|326.7|11
1639501200000|2021-12-14 17:00:00|330.92|326.82|330.96|326.86|331.04|326.94|330.89|326.79|15
1639501210000|2021-12-14 17:00:10|330.9|326.8|331.3|327.2|331.3|327.2|330.9|326.8|18
1639501220000|2021-12-14 17:00:20|331.35|327.25|331.6|327.5|331.63|327.53|331.3|327.2|20
1639501230000|2021-12-14 17:00:30|331.69|327.59|331.81|327.71|331.82|327.72|331.69|327.59|19
1639501240000|2021-12-14 17:00:40|331.82|327.72|331.71|327.61|331.89|327.79|331.71|327.61|24
1639501250000|2021-12-14 17:00:50|331.72|327.62|331.88|327.78|331.88|327.78|331.72|327.62|11
1639501260000|2021-12-14 17:01:00|331.82|327.72|331.6|327.5|331.84|327.74|331.6|327.5|27
1639501270000|2021-12-14 17:01:10|331.61|327.51|331.33|327.23|331.68|327.58|331.33|327.23|30
1639501280000|2021-12-14 17:01:20|331.35|327.25|331.39|327.29|331.39|327.29|331.25|327.15|18
1639501290000|2021-12-14 17:01:30|331.44|327.34|331.57|327.47|331.6|327.5|331.43|327.33|15
1639501300000|2021-12-14 17:01:40|331.58|327.48|331.26|327.16|331.64|327.54|331.26|327.16|28
1639501310000|2021-12-14 17:01:50|331.28|327.18|331.15|327.05|331.32|327.22|331.15|327.05|14
1639501320000|2021-12-14 17:02:00|331.16|327.06|331.34|327.24|331.44|327.34|331.16|327.06|19
1639501330000|2021-12-14 17:02:10|331.33|327.23|331.17|327.07|331.35|327.25|331.16|327.06|21
1639501340000|2021-12-14 17:02:20|331.21|327.11|331.29|327.19|331.29|327.19|331.1|327|18
1639501350000|2021-12-14 17:02:30|331.28|327.18|331.24|327.14|331.3|327.2|331.24|327.14|5
1639501360000|2021-12-14 17:02:40|331.17|327.07|330.89|326.79|331.21|327.11|330.89|326.79|10
1639501370000|2021-12-14 17:02:50|330.9|326.8|330.91|326.81|331|326.9|330.8|326.7|16
1639501380000|2021-12-14 17:03:00|330.87|326.77|331.17|327.07|331.19|327.09|330.87|326.77|23
1639501390000|2021-12-14 17:03:10|331.18|327.08|331.36|327.26|331.42|327.32|331.18|327.08|13
1639501400000|2021-12-14 17:03:20|331.34|327.24|331.36|327.26|331.36|327.26|331.34|327.24|5
1639501410000|2021-12-14 17:03:30|331.31|327.21|331.27|327.17|331.31|327.21|331.26|327.16|10
1639501420000|2021-12-14 17:03:40|331.29|327.19|331.24|327.14|331.33|327.23|331.21|327.11|13
1639501430000|2021-12-14 17:03:50|331.21|327.11|331.24|327.14|331.3|327.2|331.21|327.11|10
1639501440000|2021-12-14 17:04:00|331.23|327.13|331.16|327.06|331.23|327.13|331.09|326.99|16
1639501450000|2021-12-14 17:04:10|331.17|327.07|331.04|326.94|331.17|327.07|330.99|326.89|12
1639501460000|2021-12-14 17:04:20|331.03|326.93|330.63|326.53|331.03|326.93|330.54|326.44|20
1639501470000|2021-12-14 17:04:30|330.6|326.5|330.59|326.49|330.65|326.55|330.53|326.43|23
1639501480000|2021-12-14 17:04:40|330.56|326.46|330.61|326.51|330.71|326.61|330.56|326.46|26
1639501490000|2021-12-14 17:04:50|330.65|326.55|330.62|326.52|330.7|326.6|330.6|326.5|16
1639501500000|2021-12-14 17:05:00|330.63|326.53|330.55|326.45|330.63|326.53|330.55|326.45|9
1639501510000|2021-12-14 17:05:10|330.59|326.49|330.62|326.52|330.67|326.57|330.57|326.47|15
1639501520000|2021-12-14 17:05:20|330.63|326.53|330.28|326.18|330.66|326.56|330.28|326.18|21
1639501530000|2021-12-14 17:05:30|330.27|326.17|330.29|326.19|330.31|326.21|330.27|326.17|17
1639501540000|2021-12-14 17:05:40|330.3|326.2|330.66|326.56|330.66|326.56|330.27|326.17|21
1639501550000|2021-12-14 17:05:50|330.58|326.48|330.77|326.67|330.77|326.67|330.57|326.47|17
1639501560000|2021-12-14 17:06:00|330.76|326.66|330.87|326.77|330.87|326.77|330.56|326.46|23
1639501570000|2021-12-14 17:06:10|330.94|326.84|331.5|327.4|331.76|327.66|330.86|326.76|28
1639501580000|2021-12-14 17:06:20|331.57|327.47|331.8|327.7|331.88|327.78|331.54|327.44|26
1639501590000|2021-12-14 17:06:30|331.88|327.78|331.79|327.69|331.88|327.78|331.7|327.6|7
1639501600000|2021-12-14 17:06:40|331.8|327.7|332.3|328.2|332.3|328.2|331.71|327.61|23
1639501610000|2021-12-14 17:06:50|332.31|328.21|332.48|328.38|332.58|328.48|332.31|328.21|30
1639501620000|2021-12-14 17:07:00|332.47|328.37|332.81|328.71|332.83|328.73|332.47|328.37|32
1639501630000|2021-12-14 17:07:10|332.82|328.72|332.53|328.43|332.86|328.76|332.53|328.43|23
1639501640000|2021-12-14 17:07:20|332.55|328.45|332.24|328.14|332.56|328.46|332.23|328.13|19
1639501650000|2021-12-14 17:07:30|332.19|328.09|332.36|328.26|332.36|328.26|332.19|328.09|23
1639501660000|2021-12-14 17:07:40|332.37|328.27|332.36|328.26|332.41|328.31|332.32|328.22|15
1639501670000|2021-12-14 17:07:50|332.4|328.3|332.39|328.29|332.46|328.36|332.39|328.29|21
1639501680000|2021-12-14 17:08:00|332.38|328.28|332.31|328.21|332.38|328.28|332.3|328.2|15
1639501690000|2021-12-14 17:08:10|332.3|328.2|332.26|328.16|332.3|328.2|332.06|327.96|20
1639501700000|2021-12-14 17:08:20|332.28|328.18|332.67|328.57|332.67|328.57|332.28|328.18|17
1639501710000|2021-12-14 17:08:30|332.69|328.59|332.82|328.72|332.91|328.81|332.69|328.59|12
1639501720000|2021-12-14 17:08:40|332.84|328.74|332.71|328.61|332.88|328.78|332.71|328.61|13
1639501730000|2021-12-14 17:08:50|332.7|328.6|332.77|328.67|332.82|328.72|332.65|328.55|16
1639501740000|2021-12-14 17:09:00|332.84|328.74|332.75|328.65|332.84|328.74|332.66|328.56|18
1639501750000|2021-12-14 17:09:10|332.77|328.67|332.77|328.67|332.81|328.71|332.72|328.62|6
1639501760000|2021-12-14 17:09:20|332.69|328.59|332.69|328.59|332.8|328.7|332.69|328.59|9
1639501770000|2021-12-14 17:09:30|332.73|328.63|332.61|328.51|332.78|328.68|332.57|328.47|17
1639501780000|2021-12-14 17:09:40|332.71|328.61|332.78|328.68|332.81|328.71|332.62|328.52|10
1639501790000|2021-12-14 17:09:50|332.77|328.67|332.77|328.67|332.82|328.72|332.71|328.61|11
1639501800000|2021-12-14 17:10:00|332.78|328.68|332.49|328.39|332.78|328.68|332.49|328.39|14
1639501810000|2021-12-14 17:10:10|332.48|328.38|332.65|328.55|332.69|328.59|332.48|328.38|16
1639501820000|2021-12-14 17:10:20|332.62|328.52|332.66|328.56|332.67|328.57|332.57|328.47|13
1639501830000|2021-12-14 17:10:30|332.7|328.6|332.66|328.56|332.72|328.62|332.66|328.56|11
1639501840000|2021-12-14 17:10:40|332.71|328.61|332.53|328.43|332.71|328.61|332.5|328.4|15
1639501850000|2021-12-14 17:10:50|332.48|328.38|332.51|328.41|332.54|328.44|332.47|328.37|7
1639501860000|2021-12-14 17:11:00|332.43|328.33|332.45|328.35|332.53|328.43|332.42|328.32|9
1639501870000|2021-12-14 17:11:10|332.39|328.29|332.33|328.23|332.39|328.29|332.3|328.2|15
1639501880000|2021-12-14 17:11:20|332.34|328.24|332.52|328.42|332.52|328.42|332.34|328.24|8
1639501890000|2021-12-14 17:11:30|332.55|328.45|332.6|328.5|332.68|328.58|332.53|328.43|20
1639501900000|2021-12-14 17:11:40|332.58|328.48|332.6|328.5|332.6|328.5|332.51|328.41|9
1639501910000|2021-12-14 17:11:50|332.58|328.48|332.63|328.53|332.67|328.57|332.56|328.46|12
1639501920000|2021-12-14 17:12:00|332.54|328.44|332.56|328.46|332.64|328.54|332.54|328.44|12
1639501930000|2021-12-14 17:12:10|332.55|328.45|332.39|328.29|332.6|328.5|332.39|328.29|11
1639501940000|2021-12-14 17:12:20|332.4|328.3|332.23|328.13|332.44|328.34|332.23|328.13|17
1639501950000|2021-12-14 17:12:30|332.21|328.11|332.19|328.09|332.24|328.14|332.15|328.05|12
1639501960000|2021-12-14 17:12:40|332.16|328.06|332.17|328.07|332.19|328.09|332.14|328.04|5
1639501970000|2021-12-14 17:12:50|332.21|328.11|332.27|328.17|332.27|328.17|332.17|328.07|5
1639501980000|2021-12-14 17:13:00|332.28|328.18|332.3|328.2|332.31|328.21|332.2|328.1|17
1639501990000|2021-12-14 17:13:10|332.27|328.17|332.24|328.14|332.27|328.17|332.24|328.14|8
1639502000000|2021-12-14 17:13:20|332.19|328.09|331.73|327.63|332.27|328.17|331.73|327.63|23
1639502010000|2021-12-14 17:13:30|331.68|327.58|331.74|327.64|331.74|327.64|331.57|327.47|15
1639502020000|2021-12-14 17:13:40|331.75|327.65|331.8|327.7|331.8|327.7|331.75|327.65|8
1639502030000|2021-12-14 17:13:50|331.79|327.69|331.98|327.88|331.98|327.88|331.78|327.68|16
1639502040000|2021-12-14 17:14:00|331.99|327.89|332.36|328.26|332.38|328.28|331.99|327.89|15
1639502050000|2021-12-14 17:14:10|332.3|328.2|332.23|328.13|332.36|328.26|332.12|328.02|8
1639502060000|2021-12-14 17:14:20|332.24|328.14|331.88|327.78|332.24|328.14|331.88|327.78|19
1639502070000|2021-12-14 17:14:30|331.86|327.76|331.66|327.56|331.89|327.79|331.64|327.54|19
1639502080000|2021-12-14 17:14:40|331.7|327.6|331.72|327.62|331.75|327.65|331.66|327.56|18
1639502090000|2021-12-14 17:14:50|331.7|327.6|331.81|327.71|331.9|327.8|331.7|327.6|20
1639502100000|2021-12-14 17:15:00|331.8|327.7|331.61|327.51|331.8|327.7|331.61|327.51|10
1639502110000|2021-12-14 17:15:10|331.62|327.52|331.79|327.69|331.81|327.71|331.61|327.51|13
1639502120000|2021-12-14 17:15:20|331.78|327.68|331.99|327.89|331.99|327.89|331.78|327.68|15
1639502130000|2021-12-14 17:15:30|331.98|327.88|332.27|328.17|332.28|328.18|331.96|327.86|18
1639502140000|2021-12-14 17:15:40|332.28|328.18|332.23|328.13|332.33|328.23|332.15|328.05|13
1639502150000|2021-12-14 17:15:50|332.3|328.2|331.86|327.76|332.33|328.23|331.86|327.76|18
1639502160000|2021-12-14 17:16:00|331.83|327.73|331.82|327.72|331.88|327.78|331.73|327.63|30
1639502170000|2021-12-14 17:16:10|331.81|327.71|331.79|327.69|331.85|327.75|331.71|327.61|10
1639502180000|2021-12-14 17:16:20|331.81|327.71|332.15|328.05|332.15|328.05|331.69|327.59|22
1639502190000|2021-12-14 17:16:30|332.29|328.19|332.21|328.11|332.36|328.26|332.21|328.11|16
1639502200000|2021-12-14 17:16:40|332.22|328.12|332.22|328.12|332.25|328.15|332.17|328.07|8
1639502210000|2021-12-14 17:16:50|332.16|328.06|332.32|328.22|332.32|328.22|332.11|328.01|14
1639502220000|2021-12-14 17:17:00|332.33|328.23|332.49|328.39|332.51|328.41|332.29|328.19|17
1639502230000|2021-12-14 17:17:10|332.5|328.4|332.61|328.51|332.62|328.52|332.5|328.4|17
1639502240000|2021-12-14 17:17:20|332.63|328.53|332.73|328.63|332.89|328.79|332.63|328.53|16
1639502250000|2021-12-14 17:17:30|332.74|328.64|332.71|328.61|332.8|328.7|332.71|328.61|14
1639502260000|2021-12-14 17:17:40|332.7|328.6|332.71|328.61|332.74|328.64|332.7|328.6|4
1639502270000|2021-12-14 17:17:50|332.79|328.69|332.8|328.7|332.8|328.7|332.78|328.68|6
1639502280000|2021-12-14 17:18:00|332.78|328.68|333.15|329.05|333.15|329.05|332.78|328.68|11
1639502290000|2021-12-14 17:18:10|333.16|329.06|333.07|328.97|333.16|329.06|333.07|328.97|14
1639502300000|2021-12-14 17:18:20|333.09|328.99|333.24|329.14|333.24|329.14|333.09|328.99|10
1639502310000|2021-12-14 17:18:30|333.22|329.12|333.21|329.11|333.26|329.16|333.17|329.07|7
1639502320000|2021-12-14 17:18:40|333.23|329.13|333.3|329.2|333.3|329.2|333.23|329.13|10
1639502330000|2021-12-14 17:18:50|333.31|329.21|333.31|329.21|333.31|329.21|333.22|329.12|13
1639502340000|2021-12-14 17:19:00|333.25|329.15|333.33|329.23|333.4|329.3|333.25|329.15|26
1639502350000|2021-12-14 17:19:10|333.34|329.24|333.1|329|333.34|329.24|333.1|329|13
1639502360000|2021-12-14 17:19:20|333.15|329.05|332.81|328.71|333.15|329.05|332.81|328.71|10
1639502370000|2021-12-14 17:19:30|332.78|328.68|332.91|328.81|332.91|328.81|332.65|328.55|22
1639502380000|2021-12-14 17:19:40|332.9|328.8|332.71|328.61|332.9|328.8|332.71|328.61|10
1639502390000|2021-12-14 17:19:50|332.72|328.62|332.71|328.61|332.74|328.64|332.71|328.61|6
1639502400000|2021-12-14 17:20:00|332.72|328.62|332.8|328.7|332.89|328.79|332.72|328.62|10
1639502410000|2021-12-14 17:20:10|332.79|328.69|332.87|328.77|332.89|328.79|332.68|328.58|17
1639502420000|2021-12-14 17:20:20|332.88|328.78|332.76|328.66|332.9|328.8|332.74|328.64|18
1639502430000|2021-12-14 17:20:30|332.75|328.65|332.77|328.67|332.8|328.7|332.7|328.6|18
1639502440000|2021-12-14 17:20:40|332.79|328.69|333.22|329.12|333.22|329.12|332.79|328.69|20
1639502450000|2021-12-14 17:20:50|333.21|329.11|333.37|329.27|333.37|329.27|333.17|329.07|13
1639502460000|2021-12-14 17:21:00|333.25|329.15|333.22|329.12|333.45|329.35|333.22|329.12|16
1639502470000|2021-12-14 17:21:10|333.16|329.06|333.12|329.02|333.23|329.13|333.12|329.02|10
1639502480000|2021-12-14 17:21:20|333.15|329.05|333.25|329.15|333.31|329.21|333.09|328.99|9
1639502490000|2021-12-14 17:21:30|333.32|329.22|333.25|329.15|333.32|329.22|333.25|329.15|6
1639502500000|2021-12-14 17:21:40|333.24|329.14|333.22|329.12|333.28|329.18|333.17|329.07|10
1639502510000|2021-12-14 17:21:50|333.16|329.06|333.24|329.14|333.24|329.14|333.08|328.98|14
1639502520000|2021-12-14 17:22:00|333.28|329.18|333.28|329.18|333.36|329.26|333.19|329.09|12
1639502530000|2021-12-14 17:22:10|333.26|329.16|333.35|329.25|333.36|329.26|333.26|329.16|5
1639502540000|2021-12-14 17:22:20|333.31|329.21|333.24|329.14|333.31|329.21|333.12|329.02|16
1639502550000|2021-12-14 17:22:30|333.33|329.23|333.36|329.26|333.37|329.27|333.21|329.11|10
1639502560000|2021-12-14 17:22:40|333.33|329.23|333.44|329.34|333.46|329.36|333.29|329.19|14
1639502570000|2021-12-14 17:22:50|333.45|329.35|333.68|329.58|333.77|329.67|333.45|329.35|20
1639502580000|2021-12-14 17:23:00|333.67|329.57|333.63|329.53|333.67|329.57|333.52|329.42|18
1639502590000|2021-12-14 17:23:10|333.64|329.54|333.78|329.68|333.78|329.68|333.64|329.54|9
1639502600000|2021-12-14 17:23:20|333.77|329.67|333.72|329.62|333.81|329.71|333.72|329.62|10
1639502610000|2021-12-14 17:23:30|333.8|329.7|333.79|329.69|333.8|329.7|333.7|329.6|6
1639502620000|2021-12-14 17:23:40|333.75|329.65|333.72|329.62|333.75|329.65|333.71|329.61|6
1639502630000|2021-12-14 17:23:50|333.71|329.61|333.57|329.47|333.71|329.61|333.57|329.47|9
1639502640000|2021-12-14 17:24:00|333.55|329.45|333.72|329.62|333.73|329.63|333.49|329.39|20
1639502650000|2021-12-14 17:24:10|333.69|329.59|333.72|329.62|333.74|329.64|333.64|329.54|11
1639502660000|2021-12-14 17:24:20|333.73|329.63|333.67|329.57|333.81|329.71|333.67|329.57|9
1639502670000|2021-12-14 17:24:30|333.66|329.56|333.79|329.69|333.79|329.69|333.66|329.56|9
1639502680000|2021-12-14 17:24:40|333.78|329.68|333.79|329.69|333.86|329.76|333.72|329.62|12
1639502690000|2021-12-14 17:24:50|333.84|329.74|333.79|329.69|333.85|329.75|333.77|329.67|15
1639502700000|2021-12-14 17:25:00|333.8|329.7|333.61|329.51|333.81|329.71|333.6|329.5|20
1639502710000|2021-12-14 17:25:10|333.62|329.52|333.54|329.44|333.66|329.56|333.48|329.38|19
1639502720000|2021-12-14 17:25:20|333.5|329.4|333.57|329.47|333.57|329.47|333.45|329.35|11
1639502730000|2021-12-14 17:25:30|333.56|329.46|333.46|329.36|333.59|329.49|333.45|329.35|20
1639502740000|2021-12-14 17:25:40|333.5|329.4|333.63|329.53|333.63|329.53|333.5|329.4|15
1639502750000|2021-12-14 17:25:50|333.64|329.54|333.63|329.53|333.74|329.64|333.63|329.53|9
1639502760000|2021-12-14 17:26:00|333.62|329.52|333.27|329.17|333.62|329.52|333.26|329.16|30
1639502770000|2021-12-14 17:26:10|333.31|329.21|333.36|329.26|333.38|329.28|333.28|329.18|8
1639502780000|2021-12-14 17:26:20|333.37|329.27|333.58|329.48|333.58|329.48|333.36|329.26|15
1639502790000|2021-12-14 17:26:30|333.59|329.49|333.67|329.57|333.79|329.69|333.59|329.49|13
1639502800000|2021-12-14 17:26:40|333.81|329.71|333.67|329.57|333.81|329.71|333.55|329.45|15
1639502810000|2021-12-14 17:26:50|333.7|329.6|333.43|329.33|333.7|329.6|333.43|329.33|10
1639502820000|2021-12-14 17:27:00|333.44|329.34|333.63|329.53|333.63|329.53|333.44|329.34|18
1639502830000|2021-12-14 17:27:10|333.68|329.58|333.75|329.65|333.81|329.71|333.64|329.54|17
1639502840000|2021-12-14 17:27:20|333.7|329.6|333.72|329.62|333.75|329.65|333.66|329.56|10
1639502850000|2021-12-14 17:27:30|333.73|329.63|333.69|329.59|333.77|329.67|333.69|329.59|11
1639502860000|2021-12-14 17:27:40|333.68|329.58|333.74|329.64|333.79|329.69|333.68|329.58|13
1639502870000|2021-12-14 17:27:50|333.73|329.63|333.65|329.55|333.73|329.63|333.62|329.52|13
1639502880000|2021-12-14 17:28:00|333.66|329.56|333.67|329.57|333.67|329.57|333.62|329.52|13
1639502890000|2021-12-14 17:28:10|333.66|329.56|333.74|329.64|333.74|329.64|333.66|329.56|7
1639502900000|2021-12-14 17:28:20|333.72|329.62|333.76|329.66|333.82|329.72|333.72|329.62|12
1639502910000|2021-12-14 17:28:30|333.79|329.69|333.72|329.62|333.79|329.69|333.67|329.57|11
1639502920000|2021-12-14 17:28:40|333.66|329.56|333.82|329.72|333.82|329.72|333.65|329.55|19
1639502930000|2021-12-14 17:28:50|333.87|329.77|333.79|329.69|333.87|329.77|333.71|329.61|9
1639502940000|2021-12-14 17:29:00|333.86|329.76|333.71|329.61|333.9|329.8|333.71|329.61|9
1639502950000|2021-12-14 17:29:10|333.73|329.63|333.73|329.63|333.76|329.66|333.6|329.5|18
1639502960000|2021-12-14 17:29:20|333.75|329.65|333.75|329.65|333.86|329.76|333.7|329.6|17
1639502970000|2021-12-14 17:29:30|333.77|329.67|333.85|329.75|333.89|329.79|333.77|329.67|10
1639502980000|2021-12-14 17:29:40|333.86|329.76|333.77|329.67|333.89|329.79|333.71|329.61|11
1639502990000|2021-12-14 17:29:50|333.74|329.64|333.74|329.64|333.82|329.72|333.72|329.62|12
1639503000000|2021-12-14 17:30:00|333.73|329.63|333.3|329.2|333.75|329.65|333.3|329.2|25
1639503010000|2021-12-14 17:30:10|333.27|329.17|333.4|329.3|333.48|329.38|333.27|329.17|19
1639503020000|2021-12-14 17:30:20|333.41|329.31|333.61|329.51|333.61|329.51|333.39|329.29|17
1639503030000|2021-12-14 17:30:30|333.65|329.55|333.6|329.5|333.65|329.55|333.54|329.44|11
1639503040000|2021-12-14 17:30:40|333.66|329.56|333.45|329.35|333.69|329.59|333.41|329.31|18
1639503050000|2021-12-14 17:30:50|333.48|329.38|333.44|329.34|333.48|329.38|333.41|329.31|8
1639503060000|2021-12-14 17:31:00|333.45|329.35|333.41|329.31|333.5|329.4|333.41|329.31|15
1639503070000|2021-12-14 17:31:10|333.4|329.3|333.43|329.33|333.46|329.36|333.4|329.3|6
1639503080000|2021-12-14 17:31:20|333.44|329.34|333.42|329.32|333.49|329.39|333.42|329.32|10
1639503090000|2021-12-14 17:31:30|333.43|329.33|333.4|329.3|333.44|329.34|333.38|329.28|10
1639503100000|2021-12-14 17:31:40|333.37|329.27|333.33|329.23|333.44|329.34|333.29|329.19|14
1639503110000|2021-12-14 17:31:50|333.32|329.22|333.31|329.21|333.34|329.24|333.22|329.12|16
1639503120000|2021-12-14 17:32:00|333.36|329.26|333.32|329.22|333.36|329.26|333.31|329.21|6
1639503130000|2021-12-14 17:32:10|333.36|329.26|333.35|329.25|333.39|329.29|333.32|329.22|8
1639503140000|2021-12-14 17:32:20|333.2|329.1|333.14|329.04|333.29|329.19|333.14|329.04|15
1639503150000|2021-12-14 17:32:30|333.16|329.06|333.12|329.02|333.24|329.14|333.11|329.01|21
1639503160000|2021-12-14 17:32:40|333.13|329.03|333.17|329.07|333.17|329.07|333.05|328.95|9
1639503170000|2021-12-14 17:32:50|333.08|328.98|332.78|328.68|333.13|329.03|332.75|328.65|20
1639503180000|2021-12-14 17:33:00|332.77|328.67|332.81|328.71|332.89|328.79|332.7|328.6|19
1639503190000|2021-12-14 17:33:10|332.82|328.72|333.13|329.03|333.13|329.03|332.82|328.72|12
1639503200000|2021-12-14 17:33:20|333.12|329.02|333.34|329.24|333.43|329.33|333.12|329.02|17
1639503210000|2021-12-14 17:33:30|333.28|329.18|333.11|329.01|333.28|329.18|333.11|329.01|7
1639503220000|2021-12-14 17:33:40|333.07|328.97|333.3|329.2|333.32|329.22|333.02|328.92|20
1639503230000|2021-12-14 17:33:50|333.28|329.18|333.28|329.18|333.36|329.26|333.24|329.14|13
1639503240000|2021-12-14 17:34:00|333.26|329.16|333.29|329.19|333.38|329.28|333.26|329.16|12
1639503250000|2021-12-14 17:34:10|333.31|329.21|333.44|329.34|333.44|329.34|333.3|329.2|10
1639503260000|2021-12-14 17:34:20|333.37|329.27|333.54|329.44|333.54|329.44|333.36|329.26|11
1639503270000|2021-12-14 17:34:30|333.55|329.45|333.54|329.44|333.7|329.6|333.54|329.44|22
1639503280000|2021-12-14 17:34:40|333.53|329.43|333.4|329.3|333.55|329.45|333.39|329.29|23
1639503290000|2021-12-14 17:34:50|333.39|329.29|333.45|329.35|333.45|329.35|333.38|329.28|9
1639503300000|2021-12-14 17:35:00|333.44|329.34|333.53|329.43|333.53|329.43|333.4|329.3|10
1639503310000|2021-12-14 17:35:10|333.54|329.44|333.63|329.53|333.63|329.53|333.54|329.44|5
1639503320000|2021-12-14 17:35:20|333.64|329.54|333.64|329.54|333.71|329.61|333.64|329.54|7
1639503330000|2021-12-14 17:35:30|333.63|329.53|333.57|329.47|333.68|329.58|333.57|329.47|14
1639503340000|2021-12-14 17:35:40|333.61|329.51|333.55|329.45|333.61|329.51|333.51|329.41|10
1639503350000|2021-12-14 17:35:50|333.56|329.46|333.55|329.45|333.6|329.5|333.51|329.41|17
1639503360000|2021-12-14 17:36:00|333.5|329.4|333.53|329.43|333.56|329.46|333.43|329.33|20
1639503370000|2021-12-14 17:36:10|333.56|329.46|333.58|329.48|333.6|329.5|333.52|329.42|15
1639503380000|2021-12-14 17:36:20|333.57|329.47|333.49|329.39|333.58|329.48|333.46|329.36|10
1639503390000|2021-12-14 17:36:30|333.52|329.42|333.64|329.54|333.69|329.59|333.51|329.41|10
1639503400000|2021-12-14 17:36:40|333.65|329.55|333.64|329.54|333.65|329.55|333.64|329.54|4
1639503410000|2021-12-14 17:36:50|333.63|329.53|333.43|329.33|333.63|329.53|333.43|329.33|15
1639503420000|2021-12-14 17:37:00|333.44|329.34|333.22|329.12|333.48|329.38|333.22|329.12|23
1639503430000|2021-12-14 17:37:10|333.2|329.1|333.19|329.09|333.2|329.1|333.14|329.04|9
1639503440000|2021-12-14 17:37:20|333.18|329.08|333.12|329.02|333.31|329.21|333.12|329.02|17
1639503450000|2021-12-14 17:37:30|333.13|329.03|332.78|328.68|333.13|329.03|332.78|328.68|13
1639503460000|2021-12-14 17:37:40|332.79|328.69|332.97|328.87|333|328.9|332.79|328.69|10
1639503470000|2021-12-14 17:37:50|333|328.9|333|328.9|333.01|328.91|332.93|328.83|12
1639503480000|2021-12-14 17:38:00|333.02|328.92|333|328.9|333.03|328.93|333|328.9|11
1639503490000|2021-12-14 17:38:10|332.98|328.88|332.98|328.88|332.98|328.88|332.84|328.74|16
1639503500000|2021-12-14 17:38:20|332.96|328.86|332.9|328.8|332.99|328.89|332.9|328.8|12
1639503510000|2021-12-14 17:38:30|332.92|328.82|332.77|328.67|332.92|328.82|332.74|328.64|18
1639503520000|2021-12-14 17:38:40|332.76|328.66|332.65|328.55|332.76|328.66|332.65|328.55|10
1639503530000|2021-12-14 17:38:50|332.64|328.54|332.43|328.33|332.64|328.54|332.29|328.19|22
1639503540000|2021-12-14 17:39:00|332.45|328.35|332.29|328.19|332.49|328.39|332.28|328.18|17
1639503550000|2021-12-14 17:39:10|332.3|328.2|332.09|327.99|332.3|328.2|331.98|327.88|14
1639503560000|2021-12-14 17:39:20|332.08|327.98|332|327.9|332.11|328.01|332|327.9|16
1639503570000|2021-12-14 17:39:30|332.03|327.93|332.17|328.07|332.19|328.09|332.02|327.92|23
1639503580000|2021-12-14 17:39:40|332.18|328.08|332.16|328.06|332.19|328.09|332.15|328.05|8
1639503590000|2021-12-14 17:39:50|332.15|328.05|332.09|327.99|332.15|328.05|332.07|327.97|9
1639503600000|2021-12-14 17:40:00|332.1|328|332.26|328.16|332.3|328.2|332.1|328|17
1639503610000|2021-12-14 17:40:10|332.25|328.15|332.32|328.22|332.34|328.24|332.25|328.15|17
1639503620000|2021-12-14 17:40:20|332.29|328.19|332.41|328.31|332.45|328.35|332.29|328.19|14
1639503630000|2021-12-14 17:40:30|332.46|328.36|332.38|328.28|332.49|328.39|332.38|328.28|15
1639503640000|2021-12-14 17:40:40|332.4|328.3|332.45|328.35|332.45|328.35|332.27|328.17|10
1639503650000|2021-12-14 17:40:50|332.46|328.36|332.43|328.33|332.55|328.45|332.43|328.33|15
1639503660000|2021-12-14 17:41:00|332.42|328.32|332.35|328.25|332.44|328.34|332.31|328.21|20
1639503670000|2021-12-14 17:41:10|332.28|328.18|332.45|328.35|332.45|328.35|332.21|328.11|10
1639503680000|2021-12-14 17:41:20|332.49|328.39|332.61|328.51|332.64|328.54|332.49|328.39|18
1639503690000|2021-12-14 17:41:30|332.6|328.5|332.64|328.54|332.65|328.55|332.59|328.49|14
1639503700000|2021-12-14 17:41:40|332.73|328.63|332.67|328.57|332.75|328.65|332.59|328.49|18
1639503710000|2021-12-14 17:41:50|332.65|328.55|332.68|328.58|332.68|328.58|332.65|328.55|3
1639503720000|2021-12-14 17:42:00|332.66|328.56|332.76|328.66|332.77|328.67|332.66|328.56|11
1639503730000|2021-12-14 17:42:10|332.77|328.67|332.74|328.64|332.89|328.79|332.72|328.62|12
1639503740000|2021-12-14 17:42:20|332.75|328.65|332.67|328.57|332.8|328.7|332.65|328.55|14
1639503750000|2021-12-14 17:42:30|332.71|328.61|332.71|328.61|332.73|328.63|332.7|328.6|5
1639503760000|2021-12-14 17:42:40|332.72|328.62|332.56|328.46|332.72|328.62|332.53|328.43|17
1639503770000|2021-12-14 17:42:50|332.53|328.43|332.25|328.15|332.53|328.43|332.24|328.14|18
1639503780000|2021-12-14 17:43:00|332.24|328.14|332.12|328.02|332.24|328.14|332.09|327.99|20
1639503790000|2021-12-14 17:43:10|332.06|327.96|331.79|327.69|332.06|327.96|331.7|327.6|12
1639503800000|2021-12-14 17:43:20|331.75|327.65|331.8|327.7|331.8|327.7|331.7|327.6|13
1639503810000|2021-12-14 17:43:30|331.78|327.68|331.92|327.82|331.93|327.83|331.78|327.68|10
1639503820000|2021-12-14 17:43:40|331.93|327.83|331.75|327.65|331.97|327.87|331.71|327.61|18
1639503830000|2021-12-14 17:43:50|331.71|327.61|331.8|327.7|331.84|327.74|331.71|327.61|5
1639503840000|2021-12-14 17:44:00|331.84|327.74|331.76|327.66|331.93|327.83|331.76|327.66|16
1639503850000|2021-12-14 17:44:10|331.75|327.65|331.74|327.64|331.84|327.74|331.72|327.62|13
1639503860000|2021-12-14 17:44:20|331.72|327.62|331.82|327.72|331.83|327.73|331.7|327.6|11
1639503870000|2021-12-14 17:44:30|331.8|327.7|331.73|327.63|331.82|327.72|331.64|327.54|19
1639503880000|2021-12-14 17:44:40|331.72|327.62|331.8|327.7|331.83|327.73|331.71|327.61|10
1639503890000|2021-12-14 17:44:50|331.84|327.74|331.74|327.64|331.84|327.74|331.74|327.64|10
1639503900000|2021-12-14 17:45:00|331.72|327.62|331.48|327.38|331.79|327.69|331.46|327.36|23
1639503910000|2021-12-14 17:45:10|331.5|327.4|331.34|327.24|331.5|327.4|331.29|327.19|19
1639503920000|2021-12-14 17:45:20|331.37|327.27|331.54|327.44|331.57|327.47|331.37|327.27|13
1639503930000|2021-12-14 17:45:30|331.55|327.45|331.54|327.44|331.64|327.54|331.53|327.43|16
1639503940000|2021-12-14 17:45:40|331.56|327.46|331.47|327.37|331.57|327.47|331.42|327.32|18
1639503950000|2021-12-14 17:45:50|331.49|327.39|331.34|327.24|331.49|327.39|331.33|327.23|15
1639503960000|2021-12-14 17:46:00|331.26|327.16|331.22|327.12|331.3|327.2|331.16|327.06|14
1639503970000|2021-12-14 17:46:10|331.21|327.11|331.18|327.08|331.21|327.11|331.1|327|14
1639503980000|2021-12-14 17:46:20|331.2|327.1|331.19|327.09|331.23|327.13|331.16|327.06|12
1639503990000|2021-12-14 17:46:30|331.3|327.2|331.33|327.23|331.33|327.23|331.18|327.08|13
1639504000000|2021-12-14 17:46:40|331.36|327.26|331.32|327.22|331.38|327.28|331.29|327.19|7
1639504010000|2021-12-14 17:46:50|331.31|327.21|331.45|327.35|331.45|327.35|331.29|327.19|10
1639504020000|2021-12-14 17:47:00|331.46|327.36|331.55|327.45|331.56|327.46|331.45|327.35|9
1639504030000|2021-12-14 17:47:10|331.57|327.47|331.67|327.57|331.72|327.62|331.55|327.45|11
1639504040000|2021-12-14 17:47:20|331.66|327.56|331.66|327.56|331.7|327.6|331.61|327.51|7
1639504050000|2021-12-14 17:47:30|331.72|327.62|331.66|327.56|331.72|327.62|331.66|327.56|6
1639504060000|2021-12-14 17:47:40|331.65|327.55|331.66|327.56|331.66|327.56|331.65|327.55|4
1639504070000|2021-12-14 17:47:50|331.65|327.55|331.63|327.53|331.71|327.61|331.61|327.51|10
1639504080000|2021-12-14 17:48:00|331.65|327.55|331.55|327.45|331.66|327.56|331.52|327.42|15
1639504090000|2021-12-14 17:48:10|331.47|327.37|331.62|327.52|331.65|327.55|331.47|327.37|11
1639504100000|2021-12-14 17:48:20|331.61|327.51|331.5|327.4|331.61|327.51|331.4|327.3|19
1639504110000|2021-12-14 17:48:30|331.51|327.41|331.64|327.54|331.66|327.56|331.51|327.41|12
1639504120000|2021-12-14 17:48:40|331.65|327.55|331.61|327.51|331.65|327.55|331.57|327.47|12
1639504130000|2021-12-14 17:48:50|331.63|327.53|331.65|327.55|331.65|327.55|331.56|327.46|12
1639504140000|2021-12-14 17:49:00|331.63|327.53|331.8|327.7|331.87|327.77|331.63|327.53|21
1639504150000|2021-12-14 17:49:10|331.84|327.74|331.53|327.43|331.84|327.74|331.53|327.43|16
1639504160000|2021-12-14 17:49:20|331.69|327.59|331.57|327.47|331.69|327.59|331.56|327.46|14
1639504170000|2021-12-14 17:49:30|331.55|327.45|331.58|327.48|331.58|327.48|331.55|327.45|4
1639504180000|2021-12-14 17:49:40|331.56|327.46|331.29|327.19|331.56|327.46|331.29|327.19|24
1639504190000|2021-12-14 17:49:50|331.3|327.2|331.37|327.27|331.39|327.29|331.3|327.2|15
1639504200000|2021-12-14 17:50:00|331.39|327.29|331.39|327.29|331.48|327.38|331.32|327.22|22
1639504210000|2021-12-14 17:50:10|331.36|327.26|331.38|327.28|331.39|327.29|331.28|327.18|13
1639504220000|2021-12-14 17:50:20|331.37|327.27|331.35|327.25|331.4|327.3|331.33|327.23|16
1639504230000|2021-12-14 17:50:30|331.33|327.23|331.37|327.27|331.38|327.28|331.33|327.23|6
1639504240000|2021-12-14 17:50:40|331.38|327.28|331.29|327.19|331.38|327.28|331.29|327.19|10
1639504250000|2021-12-14 17:50:50|331.32|327.22|331.19|327.09|331.32|327.22|331.19|327.09|5
1639504260000|2021-12-14 17:51:00|331.18|327.08|331.27|327.17|331.27|327.17|331.18|327.08|6
1639504270000|2021-12-14 17:51:10|331.19|327.09|330.53|326.43|331.25|327.15|330.51|326.41|21
1639504280000|2021-12-14 17:51:20|330.42|326.32|330.35|326.25|330.49|326.39|330.2|326.1|23
1639504290000|2021-12-14 17:51:30|330.34|326.24|330.16|326.06|330.34|326.24|330.15|326.05|24
1639504300000|2021-12-14 17:51:40|330.14|326.04|330.18|326.08|330.31|326.21|330.14|326.04|16
1639504310000|2021-12-14 17:51:50|330.26|326.16|330.03|325.93|330.27|326.17|330.03|325.93|20
1639504320000|2021-12-14 17:52:00|330.02|325.92|330.05|325.95|330.09|325.99|330.02|325.92|15
1639504330000|2021-12-14 17:52:10|330.15|326.05|329.73|325.63|330.17|326.07|329.68|325.58|25
1639504340000|2021-12-14 17:52:20|329.75|325.65|329.62|325.52|329.76|325.66|329.62|325.52|13
1639504350000|2021-12-14 17:52:30|329.68|325.58|329.58|325.48|329.69|325.59|329.49|325.39|20
1639504360000|2021-12-14 17:52:40|329.57|325.47|329.7|325.6|329.77|325.67|329.57|325.47|15
1639504370000|2021-12-14 17:52:50|329.74|325.64|329.63|325.53|329.78|325.68|329.58|325.48|17
1639504380000|2021-12-14 17:53:00|329.64|325.54|329.86|325.76|329.86|325.76|329.6|325.5|12
1639504390000|2021-12-14 17:53:10|329.88|325.78|330.46|326.36|330.48|326.38|329.88|325.78|19
1639504400000|2021-12-14 17:53:20|330.48|326.38|330.54|326.44|330.61|326.51|330.48|326.38|14
1639504410000|2021-12-14 17:53:30|330.56|326.46|330.47|326.37|330.58|326.48|330.37|326.27|20
1639504420000|2021-12-14 17:53:40|330.45|326.35|330.46|326.36|330.49|326.39|330.38|326.28|18
1639504430000|2021-12-14 17:53:50|330.45|326.35|330.69|326.59|330.69|326.59|330.45|326.35|14
1639504440000|2021-12-14 17:54:00|330.72|326.62|330.63|326.53|330.72|326.62|330.61|326.51|9
1639504450000|2021-12-14 17:54:10|330.62|326.52|330.62|326.52|330.67|326.57|330.62|326.52|7
1639504460000|2021-12-14 17:54:20|330.63|326.53|330.68|326.58|330.75|326.65|330.61|326.51|10
1639504470000|2021-12-14 17:54:30|330.72|326.62|330.79|326.69|330.83|326.73|330.7|326.6|12
1639504480000|2021-12-14 17:54:40|330.87|326.77|330.72|326.62|330.98|326.88|330.63|326.53|19
1639504490000|2021-12-14 17:54:50|330.71|326.61|330.88|326.78|330.88|326.78|330.71|326.61|7
1639504500000|2021-12-14 17:55:00|330.89|326.79|330.65|326.55|330.92|326.82|330.63|326.53|22
1639504510000|2021-12-14 17:55:10|330.67|326.57|330.78|326.68|330.78|326.68|330.67|326.57|20
1639504520000|2021-12-14 17:55:20|330.8|326.7|330.69|326.59|330.98|326.88|330.69|326.59|17
1639504530000|2021-12-14 17:55:30|330.66|326.56|330.56|326.46|330.66|326.56|330.47|326.37|22
1639504540000|2021-12-14 17:55:40|330.58|326.48|330.36|326.26|330.61|326.51|330.33|326.23|22
1639504550000|2021-12-14 17:55:50|330.34|326.24|330.39|326.29|330.41|326.31|330.3|326.2|17
1639504560000|2021-12-14 17:56:00|330.36|326.26|330.3|326.2|330.41|326.31|330.3|326.2|14
1639504570000|2021-12-14 17:56:10|330.31|326.21|329.98|325.88|330.33|326.23|329.98|325.88|22
1639504580000|2021-12-14 17:56:20|330.02|325.92|329.8|325.7|330.05|325.95|329.69|325.59|17
1639504590000|2021-12-14 17:56:30|329.79|325.69|329.79|325.69|329.81|325.71|329.73|325.63|9
1639504600000|2021-12-14 17:56:40|329.84|325.74|329.63|325.53|329.84|325.74|329.63|325.53|12
1639504610000|2021-12-14 17:56:50|329.67|325.57|329.66|325.56|329.67|325.57|329.55|325.45|17
1639504620000|2021-12-14 17:57:00|329.63|325.53|329.61|325.51|329.73|325.63|329.53|325.43|13
1639504630000|2021-12-14 17:57:10|329.62|325.52|329.64|325.54|329.65|325.55|329.62|325.52|4
1639504640000|2021-12-14 17:57:20|329.72|325.62|329.27|325.17|329.72|325.62|329.08|324.98|25
1639504650000|2021-12-14 17:57:30|329.3|325.2|329.39|325.29|329.42|325.32|329.27|325.17|15
1639504660000|2021-12-14 17:57:40|329.4|325.3|329.31|325.21|329.44|325.34|329.26|325.16|21
1639504670000|2021-12-14 17:57:50|329.32|325.22|329.22|325.12|329.34|325.24|329.22|325.12|16
1639504680000|2021-12-14 17:58:00|329.21|325.11|329.22|325.12|329.24|325.14|329.14|325.04|14
1639504690000|2021-12-14 17:58:10|329.21|325.11|329.24|325.14|329.24|325.14|329.21|325.11|3
1639504700000|2021-12-14 17:58:20|329.21|325.11|328.74|324.64|329.24|325.14|328.65|324.55|17
1639504710000|2021-12-14 17:58:30|328.82|324.72|328.56|324.46|328.82|324.72|328.4|324.3|17
1639504720000|2021-12-14 17:58:40|328.55|324.45|328.59|324.49|328.63|324.53|328.54|324.44|16
1639504730000|2021-12-14 17:58:50|328.6|324.5|328.3|324.2|328.6|324.5|328.28|324.18|16
1639504740000|2021-12-14 17:59:00|328.26|324.16|328.39|324.29|328.39|324.29|328.18|324.08|20
1639504750000|2021-12-14 17:59:10|328.41|324.31|328.51|324.41|328.58|324.48|328.41|324.31|23
1639504760000|2021-12-14 17:59:20|328.52|324.42|328.49|324.39|328.57|324.47|328.49|324.39|17
1639504770000|2021-12-14 17:59:30|328.47|324.37|328.41|324.31|328.51|324.41|328.41|324.31|12
1639504780000|2021-12-14 17:59:40|328.42|324.32|328.42|324.32|328.43|324.33|328.4|324.3|7
1639504790000|2021-12-14 17:59:50|328.43|324.33|328.56|324.46|328.58|324.48|328.43|324.33|12
1639504800000|2021-12-14 18:00:00|328.6|324.5|328.58|324.48|328.6|324.5|328.4|324.3|17
1639504810000|2021-12-14 18:00:10|328.59|324.49|328.85|324.75|328.85|324.75|328.57|324.47|17
1639504820000|2021-12-14 18:00:20|328.8|324.7|328.88|324.78|328.9|324.8|328.8|324.7|18
1639504830000|2021-12-14 18:00:30|328.84|324.74|329.32|325.22|329.37|325.27|328.84|324.74|15
1639504840000|2021-12-14 18:00:40|329.38|325.28|329.33|325.23|329.38|325.28|329.32|325.22|8
1639504850000|2021-12-14 18:00:50|329.34|325.24|329.34|325.24|329.36|325.26|329.31|325.21|9
1639504860000|2021-12-14 18:01:00|329.35|325.25|329.5|325.4|329.5|325.4|329.34|325.24|13
1639504870000|2021-12-14 18:01:10|329.51|325.41|329.48|325.38|329.61|325.51|329.47|325.37|17
1639504880000|2021-12-14 18:01:20|329.46|325.36|329.54|325.44|329.56|325.46|329.44|325.34|15
1639504890000|2021-12-14 18:01:30|329.55|325.45|329.56|325.46|329.59|325.49|329.54|325.44|4
1639504900000|2021-12-14 18:01:40|329.58|325.48|329.4|325.3|329.58|325.48|329.4|325.3|11
1639504910000|2021-12-14 18:01:50|329.39|325.29|329.27|325.17|329.41|325.31|329.27|325.17|9
1639504920000|2021-12-14 18:02:00|329.26|325.16|328.88|324.78|329.26|325.16|328.86|324.76|21
1639504930000|2021-12-14 18:02:10|328.87|324.77|328.86|324.76|328.88|324.78|328.79|324.69|12
1639504940000|2021-12-14 18:02:20|328.8|324.7|328.74|324.64|328.86|324.76|328.74|324.64|5
1639504950000|2021-12-14 18:02:30|328.7|324.6|328.59|324.49|328.71|324.61|328.52|324.42|21
1639504960000|2021-12-14 18:02:40|328.61|324.51|328.56|324.46|328.61|324.51|328.56|324.46|8
1639504970000|2021-12-14 18:02:50|328.57|324.47|328.85|324.75|328.86|324.76|328.57|324.47|17
1639504980000|2021-12-14 18:03:00|328.89|324.79|329.05|324.95|329.05|324.95|328.89|324.79|9
1639504990000|2021-12-14 18:03:10|329.06|324.96|329.1|325|329.1|325|329.06|324.96|9
1639505000000|2021-12-14 18:03:20|329.12|325.02|329.1|325|329.12|325.02|329.1|325|2
1639505020000|2021-12-14 18:03:40|329.14|325.04|329.57|325.47|329.65|325.55|329.14|325.04|18
1639505030000|2021-12-14 18:03:50|329.55|325.45|329.55|325.45|329.57|325.47|329.49|325.39|11
1639505040000|2021-12-14 18:04:00|329.62|325.52|329.74|325.64|329.74|325.64|329.52|325.42|15
1639505050000|2021-12-14 18:04:10|329.75|325.65|329.88|325.78|329.88|325.78|329.74|325.64|23
1639505060000|2021-12-14 18:04:20|329.89|325.79|329.98|325.88|329.98|325.88|329.89|325.79|10
1639505070000|2021-12-14 18:04:30|329.99|325.89|329.98|325.88|330.07|325.97|329.91|325.81|9
1639505080000|2021-12-14 18:04:40|329.99|325.89|330.2|326.1|330.2|326.1|329.98|325.88|9
1639505090000|2021-12-14 18:04:50|330.21|326.11|330.24|326.14|330.25|326.15|330.21|326.11|4
1639505100000|2021-12-14 18:05:00|330.26|326.16|330.13|326.03|330.26|326.16|329.98|325.88|15
1639505110000|2021-12-14 18:05:10|330.14|326.04|330.39|326.29|330.39|326.29|330.14|326.04|10
1639505130000|2021-12-14 18:05:30|330.4|326.3|330.47|326.37|330.53|326.43|330.4|326.3|13
1639505140000|2021-12-14 18:05:40|330.5|326.4|330.63|326.53|330.65|326.55|330.38|326.28|21
1639505150000|2021-12-14 18:05:50|330.62|326.52|330.73|326.63|330.8|326.7|330.62|326.52|22
1639505160000|2021-12-14 18:06:00|330.75|326.65|330.84|326.74|330.86|326.76|330.72|326.62|14
1639505170000|2021-12-14 18:06:10|330.85|326.75|331.07|326.97|331.07|326.97|330.8|326.7|15
1639505180000|2021-12-14 18:06:20|331.09|326.99|331.36|327.26|331.36|327.26|331.08|326.98|8
1639505190000|2021-12-14 18:06:30|331.33|327.23|331.51|327.41|331.51|327.41|331.23|327.13|14
1639505200000|2021-12-14 18:06:40|331.53|327.43|331.39|327.29|331.55|327.45|331.39|327.29|13
1639505210000|2021-12-14 18:06:50|331.45|327.35|331.38|327.28|331.45|327.35|331.38|327.28|13
1639505220000|2021-12-14 18:07:00|331.35|327.25|330.73|326.63|331.38|327.28|330.69|326.59|28
1639505230000|2021-12-14 18:07:10|330.71|326.61|330.94|326.84|330.94|326.84|330.65|326.55|13
1639505240000|2021-12-14 18:07:20|330.95|326.85|331.07|326.97|331.07|326.97|330.9|326.8|14
1639505250000|2021-12-14 18:07:30|331.08|326.98|330.9|326.8|331.08|326.98|330.9|326.8|12
1639505260000|2021-12-14 18:07:40|330.91|326.81|330.75|326.65|330.91|326.81|330.74|326.64|13
1639505270000|2021-12-14 18:07:50|330.77|326.67|330.92|326.82|331.04|326.94|330.77|326.67|18
1639505280000|2021-12-14 18:08:00|330.9|326.8|330.81|326.71|330.9|326.8|330.77|326.67|12
1639505290000|2021-12-14 18:08:10|330.82|326.72|330.92|326.82|330.95|326.85|330.79|326.69|11
1639505300000|2021-12-14 18:08:20|330.91|326.81|330.73|326.63|330.92|326.82|330.73|326.63|15
1639505310000|2021-12-14 18:08:30|330.75|326.65|330.67|326.57|330.76|326.66|330.67|326.57|17
1639505320000|2021-12-14 18:08:40|330.66|326.56|330.55|326.45|330.66|326.56|330.52|326.42|21
1639505330000|2021-12-14 18:08:50|330.53|326.43|330.4|326.3|330.54|326.44|330.4|326.3|18
1639505340000|2021-12-14 18:09:00|330.42|326.32|330.49|326.39|330.49|326.39|330.41|326.31|11
1639505350000|2021-12-14 18:09:10|330.51|326.41|330.69|326.59|330.69|326.59|330.51|326.41|8
1639505360000|2021-12-14 18:09:20|330.72|326.62|330.79|326.69|330.79|326.69|330.7|326.6|7
1639505370000|2021-12-14 18:09:30|330.85|326.75|331.28|327.18|331.29|327.19|330.79|326.69|11
1639505380000|2021-12-14 18:09:40|331.35|327.25|331.52|327.42|331.56|327.46|331.34|327.24|19
1639505390000|2021-12-14 18:09:50|331.51|327.41|331.74|327.64|331.76|327.66|331.51|327.41|18
1639505400000|2021-12-14 18:10:00|331.68|327.58|331.66|327.56|331.68|327.58|331.64|327.54|15
1639505410000|2021-12-14 18:10:10|331.68|327.58|332.37|328.27|332.39|328.29|331.64|327.54|18
1639505420000|2021-12-14 18:10:20|332.36|328.26|331.95|327.85|332.44|328.34|331.77|327.67|25
1639505430000|2021-12-14 18:10:30|332|327.9|332.17|328.07|332.3|328.2|332|327.9|18
1639505440000|2021-12-14 18:10:40|332.16|328.06|331.86|327.76|332.16|328.06|331.73|327.63|18
1639505450000|2021-12-14 18:10:50|331.87|327.77|331.74|327.64|331.9|327.8|331.68|327.58|17
1639505460000|2021-12-14 18:11:00|331.75|327.65|331.44|327.34|331.75|327.65|331.44|327.34|18
1639505470000|2021-12-14 18:11:10|331.46|327.36|331.39|327.29|331.46|327.36|331.39|327.29|8
1639505480000|2021-12-14 18:11:20|331.38|327.28|331.32|327.22|331.41|327.31|331.31|327.21|11
1639505490000|2021-12-14 18:11:30|331.34|327.24|331.11|327.01|331.34|327.24|331.11|327.01|13
1639505500000|2021-12-14 18:11:40|331.12|327.02|331.22|327.12|331.22|327.12|331.1|327|7
1639505510000|2021-12-14 18:11:50|331.21|327.11|331.28|327.18|331.36|327.26|331.2|327.1|16
1639505520000|2021-12-14 18:12:00|331.27|327.17|331.1|327|331.31|327.21|331.1|327|12
1639505530000|2021-12-14 18:12:10|331.11|327.01|330.77|326.67|331.14|327.04|330.72|326.62|21
1639505540000|2021-12-14 18:12:20|330.83|326.73|330.75|326.65|330.83|326.73|330.7|326.6|18
1639505550000|2021-12-14 18:12:30|330.74|326.64|330.82|326.72|330.83|326.73|330.71|326.61|17
1639505560000|2021-12-14 18:12:40|330.86|326.76|330.84|326.74|330.86|326.76|330.8|326.7|11
1639505570000|2021-12-14 18:12:50|330.82|326.72|331.25|327.15|331.25|327.15|330.82|326.72|12
1639505580000|2021-12-14 18:13:00|331.19|327.09|331.08|326.98|331.22|327.12|331.07|326.97|14
1639505590000|2021-12-14 18:13:10|331.07|326.97|331.04|326.94|331.08|326.98|331.03|326.93|9
1639505600000|2021-12-14 18:13:20|331.05|326.95|331.18|327.08|331.2|327.1|331|326.9|17
1639505610000|2021-12-14 18:13:30|331.07|326.97|331.43|327.33|331.44|327.34|331.07|326.97|9
1639505620000|2021-12-14 18:13:40|331.44|327.34|331.47|327.37|331.48|327.38|331.43|327.33|14
1639505630000|2021-12-14 18:13:50|331.48|327.38|331.45|327.35|331.49|327.39|331.32|327.22|21
1639505640000|2021-12-14 18:14:00|331.47|327.37|331.59|327.49|331.59|327.49|331.44|327.34|19
1639505650000|2021-12-14 18:14:10|331.6|327.5|331.59|327.49|331.64|327.54|331.57|327.47|18
1639505660000|2021-12-14 18:14:20|331.61|327.51|331.41|327.31|331.63|327.53|331.39|327.29|21
1639505670000|2021-12-14 18:14:30|331.38|327.28|331.23|327.13|331.41|327.31|331.23|327.13|12
1639505680000|2021-12-14 18:14:40|331.17|327.07|331.17|327.07|331.31|327.21|331.08|326.98|15
1639505690000|2021-12-14 18:14:50|331.18|327.08|331.14|327.04|331.19|327.09|331.1|327|13
1639505700000|2021-12-14 18:15:00|331.22|327.12|331.26|327.16|331.29|327.19|331.13|327.03|14
1639505710000|2021-12-14 18:15:10|331.24|327.14|330.77|326.67|331.27|327.17|330.77|326.67|19
1639505720000|2021-12-14 18:15:20|330.73|326.63|330.55|326.45|330.73|326.63|330.55|326.45|19
1639505730000|2021-12-14 18:15:30|330.51|326.41|330.58|326.48|330.59|326.49|330.35|326.25|19
1639505740000|2021-12-14 18:15:40|330.5|326.4|330.53|326.43|330.56|326.46|330.49|326.39|21
1639505750000|2021-12-14 18:15:50|330.54|326.44|330.68|326.58|330.68|326.58|330.47|326.37|12
1639505760000|2021-12-14 18:16:00|330.72|326.62|330.25|326.15|330.72|326.62|330.24|326.14|28
1639505770000|2021-12-14 18:16:10|330.24|326.14|329.59|325.49|330.24|326.14|329.54|325.44|23
1639505780000|2021-12-14 18:16:20|329.49|325.39|329.35|325.25|329.51|325.41|329.35|325.25|21
1639505790000|2021-12-14 18:16:30|329.45|325.35|329.38|325.28|329.48|325.38|329.33|325.23|17
1639505800000|2021-12-14 18:16:40|329.4|325.3|329.45|325.35|329.46|325.36|329.28|325.18|13
1639505810000|2021-12-14 18:16:50|329.38|325.28|329.4|325.3|329.47|325.37|329.37|325.27|18
1639505820000|2021-12-14 18:17:00|329.44|325.34|329.87|325.77|329.91|325.81|329.44|325.34|18
1639505830000|2021-12-14 18:17:10|329.88|325.78|329.58|325.48|329.88|325.78|329.5|325.4|12
1639505840000|2021-12-14 18:17:20|329.59|325.49|329.45|325.35|329.61|325.51|329.42|325.32|14
1639505850000|2021-12-14 18:17:30|329.48|325.38|329.2|325.1|329.48|325.38|329.07|324.97|21
1639505860000|2021-12-14 18:17:40|329.23|325.13|329.18|325.08|329.23|325.13|329.08|324.98|16
1639505870000|2021-12-14 18:17:50|329.21|325.11|329.2|325.1|329.24|325.14|329.06|324.96|15
1639505880000|2021-12-14 18:18:00|329.17|325.07|329.49|325.39|329.51|325.41|329.13|325.03|14
1639505890000|2021-12-14 18:18:10|329.45|325.35|329.64|325.54|329.68|325.58|329.37|325.27|12
1639505900000|2021-12-14 18:18:20|329.63|325.53|329.43|325.33|329.63|325.53|329.41|325.31|15
1639505910000|2021-12-14 18:18:30|329.49|325.39|329.57|325.47|329.57|325.47|329.49|325.39|10
1639505920000|2021-12-14 18:18:40|329.64|325.54|329.72|325.62|329.72|325.62|329.64|325.54|8
1639505930000|2021-12-14 18:18:50|329.73|325.63|329.84|325.74|329.85|325.75|329.72|325.62|14
1639505940000|2021-12-14 18:19:00|329.83|325.73|329.84|325.74|329.84|325.74|329.83|325.73|4
1639505950000|2021-12-14 18:19:10|329.83|325.73|329.84|325.74|329.84|325.74|329.81|325.71|4
1639505960000|2021-12-14 18:19:20|329.81|325.71|330.29|326.19|330.32|326.22|329.81|325.71|19
1639505970000|2021-12-14 18:19:30|330.31|326.21|330.63|326.53|330.64|326.54|330.26|326.16|18
1639505980000|2021-12-14 18:19:40|330.64|326.54|330.76|326.66|330.82|326.72|330.63|326.53|15
1639505990000|2021-12-14 18:19:50|330.75|326.65|330.79|326.69|330.84|326.74|330.63|326.53|24
1639506000000|2021-12-14 18:20:00|330.8|326.7|330.67|326.57|330.88|326.78|330.65|326.55|23
1639506010000|2021-12-14 18:20:10|330.73|326.63|330.73|326.63|330.78|326.68|330.71|326.61|13
1639506020000|2021-12-14 18:20:20|330.72|326.62|330.57|326.47|330.72|326.62|330.43|326.33|21
1639506030000|2021-12-14 18:20:30|330.63|326.53|330.88|326.78|330.88|326.78|330.63|326.53|15
1639506040000|2021-12-14 18:20:40|330.87|326.77|331.23|327.13|331.36|327.26|330.87|326.77|23
1639506050000|2021-12-14 18:20:50|331.17|327.07|330.87|326.77|331.19|327.09|330.71|326.61|27
1639506060000|2021-12-14 18:21:00|330.84|326.74|330.49|326.39|330.87|326.77|330.48|326.38|21
1639506070000|2021-12-14 18:21:10|330.48|326.38|330.45|326.35|330.54|326.44|330.22|326.12|19
1639506080000|2021-12-14 18:21:20|330.5|326.4|330.39|326.29|330.54|326.44|330.39|326.29|20
1639506090000|2021-12-14 18:21:30|330.41|326.31|330.65|326.55|330.66|326.56|330.41|326.31|15
1639506100000|2021-12-14 18:21:40|330.54|326.44|330.15|326.05|330.54|326.44|330.13|326.03|21
1639506110000|2021-12-14 18:21:50|330.12|326.02|329.99|325.89|330.15|326.05|329.99|325.89|16
1639506120000|2021-12-14 18:22:00|329.94|325.84|329.98|325.88|330.01|325.91|329.84|325.74|22
1639506130000|2021-12-14 18:22:10|329.95|325.85|330.01|325.91|330.04|325.94|329.9|325.8|18
1639506140000|2021-12-14 18:22:20|330|325.9|329.94|325.84|330.01|325.91|329.9|325.8|10
1639506150000|2021-12-14 18:22:30|329.91|325.81|329.8|325.7|329.99|325.89|329.8|325.7|8
1639506160000|2021-12-14 18:22:40|329.72|325.62|329.72|325.62|329.79|325.69|329.67|325.57|22
1639506170000|2021-12-14 18:22:50|329.73|325.63|329.9|325.8|329.91|325.81|329.73|325.63|9
1639506180000|2021-12-14 18:23:00|329.91|325.81|329.74|325.64|329.98|325.88|329.73|325.63|15
1639506190000|2021-12-14 18:23:10|329.73|325.63|329.5|325.4|329.73|325.63|329.49|325.39|14
1639506200000|2021-12-14 18:23:20|329.46|325.36|329.27|325.17|329.46|325.36|329.26|325.16|23
1639506210000|2021-12-14 18:23:30|329.26|325.16|329.34|325.24|329.34|325.24|329.21|325.11|18
1639506220000|2021-12-14 18:23:40|329.31|325.21|329.26|325.16|329.36|325.26|329.16|325.06|16
1639506230000|2021-12-14 18:23:50|329.36|325.26|329.32|325.22|329.36|325.26|329.29|325.19|15
1639506240000|2021-12-14 18:24:00|329.29|325.19|329.38|325.28|329.4|325.3|329.28|325.18|14
1639506250000|2021-12-14 18:24:10|329.43|325.33|329.39|325.29|329.43|325.33|329.34|325.24|13
1639506260000|2021-12-14 18:24:20|329.34|325.24|329.22|325.12|329.34|325.24|329.18|325.08|18
1639506270000|2021-12-14 18:24:30|329.2|325.1|329.25|325.15|329.25|325.15|329.17|325.07|9
1639506280000|2021-12-14 18:24:40|329.24|325.14|329.23|325.13|329.24|325.14|329.22|325.12|4
1639506290000|2021-12-14 18:24:50|329.15|325.05|329.12|325.02|329.22|325.12|329.05|324.95|19
1639506300000|2021-12-14 18:25:00|329.14|325.04|329.32|325.22|329.32|325.22|329.14|325.04|19
1639506310000|2021-12-14 18:25:10|329.3|325.2|329.5|325.4|329.52|325.42|329.26|325.16|25
1639506320000|2021-12-14 18:25:20|329.49|325.39|329.37|325.27|329.53|325.43|329.34|325.24|19
1639506330000|2021-12-14 18:25:30|329.3|325.2|329.37|325.27|329.37|325.27|329.27|325.17|12
1639506340000|2021-12-14 18:25:40|329.42|325.32|329.57|325.47|329.57|325.47|329.42|325.32|10
1639506350000|2021-12-14 18:25:50|329.61|325.51|329.97|325.87|329.97|325.87|329.58|325.48|16
1639506360000|2021-12-14 18:26:00|329.98|325.88|330.07|325.97|330.25|326.15|329.8|325.7|22
1639506370000|2021-12-14 18:26:10|330.14|326.04|330.28|326.18|330.28|326.18|330.13|326.03|13
1639506380000|2021-12-14 18:26:20|330.22|326.12|330.35|326.25|330.35|326.25|330.13|326.03|23
1639506390000|2021-12-14 18:26:30|330.36|326.26|330.58|326.48|330.6|326.5|330.35|326.25|18
1639506400000|2021-12-14 18:26:40|330.66|326.56|330.51|326.41|330.66|326.56|330.47|326.37|24
1639506410000|2021-12-14 18:26:50|330.5|326.4|330.65|326.55|330.65|326.55|330.5|326.4|16
1639506420000|2021-12-14 18:27:00|330.66|326.56|331.08|326.98|331.09|326.99|330.64|326.54|22
1639506430000|2021-12-14 18:27:10|331.09|326.99|331.3|327.2|331.3|327.2|330.82|326.72|19
1639506440000|2021-12-14 18:27:20|331.25|327.15|331.3|327.2|331.43|327.33|331.2|327.1|22
1639506450000|2021-12-14 18:27:30|331.28|327.18|331.21|327.11|331.28|327.18|331.2|327.1|12
1639506460000|2021-12-14 18:27:40|331.2|327.1|331.19|327.09|331.27|327.17|331.19|327.09|11
1639506470000|2021-12-14 18:27:50|331.16|327.06|331.11|327.01|331.16|327.06|331.06|326.96|20
1639506480000|2021-12-14 18:28:00|331.12|327.02|331.13|327.03|331.14|327.04|331.12|327.02|8
1639506490000|2021-12-14 18:28:10|331.12|327.02|331.18|327.08|331.19|327.09|331.11|327.01|8
1639506500000|2021-12-14 18:28:20|331.19|327.09|331.29|327.19|331.31|327.21|331.19|327.09|9
1639506510000|2021-12-14 18:28:30|331.25|327.15|331.14|327.04|331.3|327.2|331.14|327.04|16
1639506520000|2021-12-14 18:28:40|331.15|327.05|330.73|326.63|331.15|327.05|330.63|326.53|25
1639506530000|2021-12-14 18:28:50|330.72|326.62|330.38|326.28|330.72|326.62|330.38|326.28|28
1639506540000|2021-12-14 18:29:00|330.37|326.27|330.47|326.37|330.47|326.37|330.22|326.12|26
1639506550000|2021-12-14 18:29:10|330.46|326.36|330.36|326.26|330.49|326.39|330.36|326.26|18
1639506560000|2021-12-14 18:29:20|330.44|326.34|330.46|326.36|330.47|326.37|330.43|326.33|9
1639506570000|2021-12-14 18:29:30|330.48|326.38|330.43|326.33|330.49|326.39|330.35|326.25|16
1639506580000|2021-12-14 18:29:40|330.45|326.35|330.27|326.17|330.45|326.35|330.27|326.17|13
1639506590000|2021-12-14 18:29:50|330.28|326.18|330.26|326.16|330.3|326.2|330.26|326.16|8
1639506600000|2021-12-14 18:30:00|330.27|326.17|330.25|326.15|330.3|326.2|330.25|326.15|8
1639506610000|2021-12-14 18:30:10|330.24|326.14|330.25|326.15|330.28|326.18|330.24|326.14|6
1639506620000|2021-12-14 18:30:20|330.24|326.14|329.77|325.67|330.26|326.16|329.76|325.66|21
1639506630000|2021-12-14 18:30:30|329.76|325.66|329.65|325.55|329.81|325.71|329.59|325.49|20
1639506640000|2021-12-14 18:30:40|329.66|325.56|329.37|325.27|329.66|325.56|329.37|325.27|17
1639506650000|2021-12-14 18:30:50|329.38|325.28|329.39|325.29|329.43|325.33|329.37|325.27|14
1639506660000|2021-12-14 18:31:00|329.4|325.3|329.4|325.3|329.43|325.33|329.32|325.22|24
1639506670000|2021-12-14 18:31:10|329.33|325.23|328.88|324.78|329.36|325.26|328.88|324.78|22
1639506680000|2021-12-14 18:31:20|328.76|324.66|328.66|324.56|328.84|324.74|328.66|324.56|18
1639506690000|2021-12-14 18:31:30|328.65|324.55|328.77|324.67|328.82|324.72|328.6|324.5|17
1639506700000|2021-12-14 18:31:40|328.76|324.66|328.74|324.64|328.83|324.73|328.69|324.59|19
1639506710000|2021-12-14 18:31:50|328.72|324.62|328.73|324.63|328.87|324.77|328.7|324.6|22
1639506720000|2021-12-14 18:32:00|328.64|324.54|328.72|324.62|328.72|324.62|328.63|324.53|15
1639506730000|2021-12-14 18:32:10|328.67|324.57|328.55|324.45|328.73|324.63|328.51|324.41|13
1639506740000|2021-12-14 18:32:20|328.53|324.43|328.14|324.04|328.55|324.45|327.84|323.74|27
1639506750000|2021-12-14 18:32:30|328.1|324|327.6|323.5|328.1|324|327.53|323.43|24
1639506760000|2021-12-14 18:32:40|327.61|323.51|328.32|324.22|328.32|324.22|327.61|323.51|25
1639506770000|2021-12-14 18:32:50|328.33|324.23|328.33|324.23|328.53|324.43|328.33|324.23|20
1639506780000|2021-12-14 18:33:00|328.32|324.22|328.1|324|328.35|324.25|328.05|323.95|33
1639506790000|2021-12-14 18:33:10|328.11|324.01|327.65|323.55|328.13|324.03|327.62|323.52|29
1639506800000|2021-12-14 18:33:20|327.61|323.51|327.32|323.22|327.64|323.54|327.32|323.22|29
1639506810000|2021-12-14 18:33:30|327.33|323.23|326.8|322.7|327.33|323.23|326.5|322.4|33
1639506820000|2021-12-14 18:33:40|326.86|322.76|327.34|323.24|327.4|323.3|326.86|322.76|27
1639506830000|2021-12-14 18:33:50|327.36|323.26|327.22|323.12|327.58|323.48|327.22|323.12|25
1639506840000|2021-12-14 18:34:00|327.25|323.15|327.45|323.35|327.45|323.35|327.18|323.08|28
1639506850000|2021-12-14 18:34:10|327.42|323.32|327.45|323.35|327.64|323.54|327.41|323.31|29
1639506860000|2021-12-14 18:34:20|327.4|323.3|327.29|323.19|327.42|323.32|327.04|322.94|28
1639506870000|2021-12-14 18:34:30|327.34|323.24|327.15|323.05|327.34|323.24|327.14|323.04|24
1639506880000|2021-12-14 18:34:40|327.16|323.06|326.82|322.72|327.2|323.1|326.82|322.72|17
1639506890000|2021-12-14 18:34:50|326.78|322.68|326.8|322.7|327.03|322.93|326.76|322.66|29
1639506900000|2021-12-14 18:35:00|326.85|322.75|326.9|322.8|326.92|322.82|326.66|322.56|36
1639506910000|2021-12-14 18:35:10|326.91|322.81|326.86|322.76|326.96|322.86|326.84|322.74|19
1639506920000|2021-12-14 18:35:20|326.88|322.78|326.88|322.78|326.95|322.85|326.81|322.71|20
1639506930000|2021-12-14 18:35:30|326.89|322.79|327.31|323.21|327.36|323.26|326.88|322.78|21
1639506940000|2021-12-14 18:35:40|327.32|323.22|327.14|323.04|327.43|323.33|326.87|322.77|25
1639506950000|2021-12-14 18:35:50|327.12|323.02|327.17|323.07|327.22|323.12|326.91|322.81|19
1639506960000|2021-12-14 18:36:00|327.18|323.08|327.06|322.96|327.25|323.15|327.05|322.95|28
1639506970000|2021-12-14 18:36:10|327.04|322.94|327.01|322.91|327.15|323.05|326.9|322.8|22
1639506980000|2021-12-14 18:36:20|326.99|322.89|327|322.9|327|322.9|326.98|322.88|8
1639506990000|2021-12-14 18:36:30|326.99|322.89|326.55|322.45|326.99|322.89|326.55|322.45|23
1639507000000|2021-12-14 18:36:40|326.48|322.38|326.47|322.37|326.56|322.46|326.43|322.33|21
1639507010000|2021-12-14 18:36:50|326.48|322.38|325.56|321.46|326.48|322.38|325.56|321.46|29
1639507020000|2021-12-14 18:37:00|325.62|321.52|326.35|322.25|326.42|322.32|325.61|321.51|30
1639507030000|2021-12-14 18:37:10|326.33|322.23|326.3|322.2|326.36|322.26|326.27|322.17|21
1639507040000|2021-12-14 18:37:20|326.29|322.19|326.39|322.29|326.46|322.36|326.24|322.14|22
1639507050000|2021-12-14 18:37:30|326.45|322.35|325.99|321.89|326.51|322.41|325.99|321.89|30
1639507060000|2021-12-14 18:37:40|326|321.9|325.41|321.31|326.02|321.92|325.41|321.31|29
1639507070000|2021-12-14 18:37:50|325.38|321.28|324.61|320.51|325.38|321.28|324.44|320.34|34
1639507080000|2021-12-14 18:38:00|324.6|320.5|325.09|320.99|325.16|321.06|324.55|320.45|26
1639507090000|2021-12-14 18:38:10|325.1|321|325.33|321.23|325.36|321.26|324.85|320.75|25
1639507100000|2021-12-14 18:38:20|325.34|321.24|325.7|321.6|325.78|321.68|325.22|321.12|29
1639507110000|2021-12-14 18:38:30|325.57|321.47|325.28|321.18|325.57|321.47|325.27|321.17|28
1639507120000|2021-12-14 18:38:40|325.23|321.13|325.09|320.99|325.23|321.13|325.09|320.99|14
1639507130000|2021-12-14 18:38:50|325.06|320.96|324.79|320.69|325.09|320.99|324.68|320.58|24
1639507140000|2021-12-14 18:39:00|324.78|320.68|324.99|320.89|324.99|320.89|324.78|320.68|14
1639507150000|2021-12-14 18:39:10|324.97|320.87|324.86|320.76|325|320.9|324.84|320.74|15
1639507160000|2021-12-14 18:39:20|324.85|320.75|324.86|320.76|324.87|320.77|324.83|320.73|14
1639507170000|2021-12-14 18:39:30|324.84|320.74|324.78|320.68|324.9|320.8|324.72|320.62|13
1639507180000|2021-12-14 18:39:40|324.79|320.69|325.16|321.06|325.23|321.13|324.78|320.68|15
1639507190000|2021-12-14 18:39:50|325.15|321.05|325.37|321.27|325.41|321.31|325.15|321.05|21
1639507200000|2021-12-14 18:40:00|325.29|321.19|325.49|321.39|325.58|321.48|325.28|321.18|30
1639507210000|2021-12-14 18:40:10|325.5|321.4|325.46|321.36|325.5|321.4|325.32|321.22|21
1639507220000|2021-12-14 18:40:20|325.47|321.37|325.87|321.77|325.87|321.77|325.47|321.37|18
1639507230000|2021-12-14 18:40:30|325.9|321.8|326.25|322.15|326.43|322.33|325.9|321.8|29
1639507240000|2021-12-14 18:40:40|326.23|322.13|326.43|322.33|326.45|322.35|326.15|322.05|23
1639507250000|2021-12-14 18:40:50|326.39|322.29|326.29|322.19|326.4|322.3|326.14|322.04|24
1639507260000|2021-12-14 18:41:00|326.33|322.23|325.74|321.64|326.34|322.24|325.74|321.64|28
1639507270000|2021-12-14 18:41:10|325.7|321.6|325.66|321.56|325.73|321.63|325.62|321.52|25
1639507280000|2021-12-14 18:41:20|325.7|321.6|325.64|321.54|325.7|321.6|325.64|321.54|17
1639507290000|2021-12-14 18:41:30|325.61|321.51|325.51|321.41|325.65|321.55|325.47|321.37|18
1639507300000|2021-12-14 18:41:40|325.52|321.42|325.42|321.32|325.52|321.42|325.39|321.29|16
1639507310000|2021-12-14 18:41:50|325.48|321.38|325.59|321.49|325.6|321.5|325.47|321.37|12
1639507320000|2021-12-14 18:42:00|325.6|321.5|325.05|320.95|325.6|321.5|325.05|320.95|21
1639507330000|2021-12-14 18:42:10|325.04|320.94|324.8|320.7|325.07|320.97|324.79|320.69|27
1639507340000|2021-12-14 18:42:20|324.81|320.71|325.15|321.05|325.18|321.08|324.78|320.68|25
1639507350000|2021-12-14 18:42:30|325.14|321.04|325.24|321.14|325.24|321.14|325.1|321|17
1639507360000|2021-12-14 18:42:40|325.26|321.16|325.23|321.13|325.26|321.16|325.19|321.09|17
1639507370000|2021-12-14 18:42:50|325.22|321.12|325.33|321.23|325.41|321.31|325.17|321.07|26
1639507380000|2021-12-14 18:43:00|325.34|321.24|325.3|321.2|325.42|321.32|325.3|321.2|20
1639507390000|2021-12-14 18:43:10|325.33|321.23|325.5|321.4|325.5|321.4|325.29|321.19|16
1639507400000|2021-12-14 18:43:20|325.49|321.39|325.53|321.43|325.53|321.43|325.41|321.31|20
1639507410000|2021-12-14 18:43:30|325.52|321.42|325.54|321.44|325.56|321.46|325.51|321.41|9
1639507420000|2021-12-14 18:43:40|325.55|321.45|325.62|321.52|325.79|321.69|325.55|321.45|27
1639507430000|2021-12-14 18:43:50|325.64|321.54|325.4|321.3|325.64|321.54|325.4|321.3|16
1639507440000|2021-12-14 18:44:00|325.38|321.28|325.21|321.11|325.42|321.32|325.21|321.11|17
1639507450000|2021-12-14 18:44:10|325.19|321.09|325.06|320.96|325.19|321.09|325.03|320.93|17
1639507460000|2021-12-14 18:44:20|325.07|320.97|324.58|320.48|325.07|320.97|324.58|320.48|28
1639507470000|2021-12-14 18:44:30|324.56|320.46|323.43|319.33|324.56|320.46|323.43|319.33|23
1639507480000|2021-12-14 18:44:40|323.41|319.31|323.5|319.4|323.55|319.45|323.41|319.31|15
1639507490000|2021-12-14 18:44:50|323.53|319.43|323.48|319.38|323.67|319.57|323.47|319.37|14
1639507500000|2021-12-14 18:45:00|323.39|319.29|323.48|319.38|323.52|319.42|323.18|319.08|29
1639507510000|2021-12-14 18:45:10|323.58|319.48|324.31|320.21|324.34|320.24|323.58|319.48|33
1639507520000|2021-12-14 18:45:20|324.5|320.4|324.75|320.65|324.75|320.65|324.23|320.13|32
1639507530000|2021-12-14 18:45:30|324.76|320.66|324.83|320.73|325.01|320.91|324.76|320.66|24
1639507540000|2021-12-14 18:45:40|324.91|320.81|324.86|320.76|324.91|320.81|324.83|320.73|13
1639507550000|2021-12-14 18:45:50|324.84|320.74|324.76|320.66|324.84|320.74|324.73|320.63|15
1639507560000|2021-12-14 18:46:00|324.74|320.64|324.67|320.57|324.78|320.68|324.65|320.55|23
1639507570000|2021-12-14 18:46:10|324.68|320.58|324.88|320.78|324.88|320.78|324.68|320.58|17
1639507580000|2021-12-14 18:46:20|324.86|320.76|324.9|320.8|324.9|320.8|324.86|320.76|7
1639507590000|2021-12-14 18:46:30|324.89|320.79|324.66|320.56|324.89|320.79|324.66|320.56|21
1639507600000|2021-12-14 18:46:40|324.72|320.62|324.48|320.38|324.77|320.67|324.46|320.36|27
1639507610000|2021-12-14 18:46:50|324.49|320.39|324.49|320.39|324.63|320.53|324.49|320.39|22
1639507620000|2021-12-14 18:47:00|324.48|320.38|324.17|320.07|324.48|320.38|324.13|320.03|24
1639507630000|2021-12-14 18:47:10|324.14|320.04|324.28|320.18|324.32|320.22|324.13|320.03|25
1639507640000|2021-12-14 18:47:20|324.3|320.2|324.43|320.33|324.44|320.34|324.28|320.18|16
1639507650000|2021-12-14 18:47:30|324.42|320.32|324.42|320.32|324.49|320.39|324.37|320.27|17
1639507660000|2021-12-14 18:47:40|324.43|320.33|324.7|320.6|324.71|320.61|324.43|320.33|13
1639507670000|2021-12-14 18:47:50|324.71|320.61|324.81|320.71|324.81|320.71|324.65|320.55|17
1639507680000|2021-12-14 18:48:00|324.77|320.67|324.76|320.66|324.83|320.73|324.73|320.63|9
1639507690000|2021-12-14 18:48:10|324.77|320.67|325.22|321.12|325.22|321.12|324.77|320.67|15
1639507700000|2021-12-14 18:48:20|325.23|321.13|325.41|321.31|325.47|321.37|325.23|321.13|24
1639507710000|2021-12-14 18:48:30|325.4|321.3|325.37|321.27|325.4|321.3|325.34|321.24|11
1639507720000|2021-12-14 18:48:40|325.4|321.3|325.53|321.43|325.56|321.46|325.34|321.24|17
1639507730000|2021-12-14 18:48:50|325.55|321.45|325.47|321.37|325.61|321.51|325.42|321.32|24
1639507740000|2021-12-14 18:49:00|325.45|321.35|325.57|321.47|325.68|321.58|325.41|321.31|25
1639507750000|2021-12-14 18:49:10|325.56|321.46|325.6|321.5|325.6|321.5|325.46|321.36|19
1639507760000|2021-12-14 18:49:20|325.61|321.51|325.42|321.32|325.61|321.51|325.4|321.3|16
1639507770000|2021-12-14 18:49:30|325.43|321.33|325.41|321.31|325.44|321.34|325.41|321.31|7
1639507780000|2021-12-14 18:49:40|325.43|321.33|325.21|321.11|325.43|321.33|325.17|321.07|18
1639507790000|2021-12-14 18:49:50|325.2|321.1|325.54|321.44|325.54|321.44|325.2|321.1|21
1639507800000|2021-12-14 18:50:00|325.55|321.45|325.56|321.46|325.61|321.51|325.52|321.42|23
1639507810000|2021-12-14 18:50:10|325.6|321.5|325.56|321.46|325.63|321.53|325.56|321.46|10
1639507820000|2021-12-14 18:50:20|325.61|321.51|325.54|321.44|325.61|321.51|325.51|321.41|15
1639507830000|2021-12-14 18:50:30|325.55|321.45|325.6|321.5|325.65|321.55|325.55|321.45|14
1639507840000|2021-12-14 18:50:40|325.59|321.49|325.58|321.48|325.59|321.49|325.5|321.4|14
1639507850000|2021-12-14 18:50:50|325.6|321.5|325.59|321.49|325.6|321.5|325.53|321.43|12
1639507860000|2021-12-14 18:51:00|325.6|321.5|325.33|321.23|325.62|321.52|325.3|321.2|22
1639507870000|2021-12-14 18:51:10|325.31|321.21|325.26|321.16|325.31|321.21|325.01|320.91|29
1639507880000|2021-12-14 18:51:20|325.27|321.17|325.79|321.69|325.96|321.86|325.26|321.16|19
1639507890000|2021-12-14 18:51:30|325.82|321.72|326.29|322.19|326.56|322.46|325.82|321.72|21
1639507900000|2021-12-14 18:51:40|326.3|322.2|327.31|323.21|327.31|323.21|326.3|322.2|18
1639507910000|2021-12-14 18:51:50|327.32|323.22|327.24|323.14|327.46|323.36|327.22|323.12|15
1639507920000|2021-12-14 18:52:00|327.27|323.17|327.26|323.16|327.42|323.32|327.23|323.13|23
1639507930000|2021-12-14 18:52:10|327.25|323.15|327.35|323.25|327.35|323.25|327.13|323.03|10
1639507940000|2021-12-14 18:52:20|327.61|323.51|327.6|323.5|327.67|323.57|327.42|323.32|23
1639507950000|2021-12-14 18:52:30|327.61|323.51|327.62|323.52|327.64|323.54|327.53|323.43|14
1639507960000|2021-12-14 18:52:40|327.61|323.51|327.27|323.17|327.61|323.51|327.26|323.16|25
1639507970000|2021-12-14 18:52:50|327.32|323.22|327.31|323.21|327.32|323.22|327.28|323.18|12
1639507980000|2021-12-14 18:53:00|327.33|323.23|327.32|323.22|327.33|323.23|327.29|323.19|10
1639507990000|2021-12-14 18:53:10|327.34|323.24|327.66|323.56|327.66|323.56|327.29|323.19|23
1639508000000|2021-12-14 18:53:20|327.67|323.57|327.7|323.6|327.79|323.69|327.63|323.53|20
1639508010000|2021-12-14 18:53:30|327.71|323.61|327.6|323.5|327.75|323.65|327.33|323.23|25
1639508020000|2021-12-14 18:53:40|327.53|323.43|327.6|323.5|327.64|323.54|327.53|323.43|15
1639508030000|2021-12-14 18:53:50|327.61|323.51|327.61|323.51|327.61|323.51|327.59|323.49|5
1639508040000|2021-12-14 18:54:00|327.6|323.5|327.26|323.16|327.62|323.52|327.26|323.16|19
1639508050000|2021-12-14 18:54:10|327.27|323.17|327.43|323.33|327.44|323.34|327.27|323.17|12
1639508060000|2021-12-14 18:54:20|327.45|323.35|327.55|323.45|327.61|323.51|327.45|323.35|17
1639508070000|2021-12-14 18:54:30|327.51|323.41|327.6|323.5|327.63|323.53|327.4|323.3|17
1639508080000|2021-12-14 18:54:40|327.61|323.51|327.86|323.76|327.92|323.82|327.61|323.51|16
1639508090000|2021-12-14 18:54:50|327.92|323.82|327.79|323.69|327.92|323.82|327.79|323.69|9
1639508100000|2021-12-14 18:55:00|327.83|323.73|327.79|323.69|327.87|323.77|327.76|323.66|11
1639508110000|2021-12-14 18:55:10|327.85|323.75|327.79|323.69|327.85|323.75|327.75|323.65|8
1639508120000|2021-12-14 18:55:20|327.83|323.73|327.73|323.63|327.83|323.73|327.71|323.61|10
1639508130000|2021-12-14 18:55:30|327.72|323.62|327.83|323.73|327.89|323.79|327.72|323.62|18
1639508140000|2021-12-14 18:55:40|328.02|323.92|327.99|323.89|328.21|324.11|327.99|323.89|17
1639508150000|2021-12-14 18:55:50|327.93|323.83|327.62|323.52|327.93|323.83|327.62|323.52|16
1639508160000|2021-12-14 18:56:00|327.64|323.54|327.92|323.82|327.94|323.84|327.64|323.54|19
1639508170000|2021-12-14 18:56:10|327.86|323.76|328.07|323.97|328.19|324.09|327.86|323.76|13
1639508180000|2021-12-14 18:56:20|328.1|324|328.09|323.99|328.15|324.05|328.02|323.92|12
1639508190000|2021-12-14 18:56:30|328.08|323.98|328.13|324.03|328.14|324.04|328.08|323.98|8
1639508200000|2021-12-14 18:56:40|328.1|324|328.11|324.01|328.13|324.03|328.05|323.95|13
1639508210000|2021-12-14 18:56:50|328.14|324.04|328.3|324.2|328.3|324.2|328.14|324.04|14
1639508220000|2021-12-14 18:57:00|328.34|324.24|328.29|324.19|328.36|324.26|328.21|324.11|16
1639508230000|2021-12-14 18:57:10|328.27|324.17|328.42|324.32|328.44|324.34|328.26|324.16|10
1639508240000|2021-12-14 18:57:20|328.43|324.33|328.46|324.36|328.5|324.4|328.43|324.33|15
1639508250000|2021-12-14 18:57:30|328.42|324.32|328.43|324.33|328.45|324.35|328.39|324.29|8
1639508260000|2021-12-14 18:57:40|328.39|324.29|328.49|324.39|328.52|324.42|328.37|324.27|15
1639508270000|2021-12-14 18:57:50|328.45|324.35|328.95|324.85|329|324.9|328.45|324.35|20
1639508280000|2021-12-14 18:58:00|328.96|324.86|328.94|324.84|328.96|324.86|328.82|324.72|11
1639508290000|2021-12-14 18:58:10|328.91|324.81|329.05|324.95|329.19|325.09|328.91|324.81|16
1639508300000|2021-12-14 18:58:20|328.93|324.83|328.8|324.7|328.96|324.86|328.78|324.68|13
1639508310000|2021-12-14 18:58:30|328.82|324.72|328.7|324.6|328.82|324.72|328.67|324.57|12
1639508320000|2021-12-14 18:58:40|328.71|324.61|328.98|324.88|328.98|324.88|328.71|324.61|22
1639508330000|2021-12-14 18:58:50|328.99|324.89|329.37|325.27|329.41|325.31|328.99|324.89|15
1639508340000|2021-12-14 18:59:00|329.47|325.37|329.76|325.66|329.76|325.66|329.4|325.3|22
1639508350000|2021-12-14 18:59:10|329.73|325.63|330.29|326.19|330.29|326.19|329.62|325.52|25
1639508360000|2021-12-14 18:59:20|330.24|326.14|330.59|326.49|330.82|326.72|330.15|326.05|28
1639508370000|2021-12-14 18:59:30|330.78|326.68|330.7|326.6|330.79|326.69|330.56|326.46|15
1639508380000|2021-12-14 18:59:40|330.74|326.64|330.71|326.61|330.78|326.68|330.62|326.52|20
1639508390000|2021-12-14 18:59:50|330.9|326.8|330.64|326.54|330.9|326.8|330.64|326.54|9
1639508400000|2021-12-14 19:00:00|330.76|326.66|330.73|326.63|330.77|326.67|330.55|326.45|18
1639508410000|2021-12-14 19:00:10|330.66|326.56|331.72|327.62|331.76|327.66|330.66|326.56|25
1639508420000|2021-12-14 19:00:20|331.77|327.67|332.35|328.25|332.35|328.25|331.76|327.66|20
1639508430000|2021-12-14 19:00:30|332.37|328.27|332.2|328.1|332.42|328.32|332.13|328.03|21
1639508440000|2021-12-14 19:00:40|332.01|327.91|331.54|327.44|332.01|327.91|331.42|327.32|20
1639508450000|2021-12-14 19:00:50|331.51|327.41|331.25|327.15|331.54|327.44|331.22|327.12|20
1639508460000|2021-12-14 19:01:00|331.28|327.18|331.46|327.36|331.51|327.41|331.28|327.18|19
1639508470000|2021-12-14 19:01:10|331.43|327.33|331.5|327.4|331.5|327.4|331.3|327.2|26
1639508480000|2021-12-14 19:01:20|331.56|327.46|332.08|327.98|332.11|328.01|331.56|327.46|21
1639508490000|2021-12-14 19:01:30|332.09|327.99|332.35|328.25|332.49|328.39|332.09|327.99|18
1639508500000|2021-12-14 19:01:40|332.21|328.11|332.18|328.08|332.21|328.11|332.17|328.07|11
1639508510000|2021-12-14 19:01:50|332.19|328.09|332.82|328.72|332.94|328.84|332.15|328.05|27
1639508520000|2021-12-14 19:02:00|332.83|328.73|332.77|328.67|332.83|328.73|332.65|328.55|24
1639508530000|2021-12-14 19:02:10|332.82|328.72|333.15|329.05|333.18|329.08|332.82|328.72|16
1639508540000|2021-12-14 19:02:20|333.13|329.03|333.26|329.16|333.29|329.19|333.1|329|18
1639508550000|2021-12-14 19:02:30|333.2|329.1|334.66|330.56|334.66|330.56|333.2|329.1|23
1639508560000|2021-12-14 19:02:40|334.68|330.58|334.78|330.68|334.78|330.68|334.53|330.43|31
1639508570000|2021-12-14 19:02:50|334.77|330.67|335.13|331.03|335.13|331.03|334.77|330.67|24
1639508580000|2021-12-14 19:03:00|335.14|331.04|335.18|331.08|335.18|331.08|335|330.9|14
1639508590000|2021-12-14 19:03:10|335.11|331.01|335.13|331.03|335.25|331.15|335.1|331|13
1639508600000|2021-12-14 19:03:20|335.25|331.15|335.37|331.27|335.47|331.37|335.24|331.14|26
1639508610000|2021-12-14 19:03:30|335.31|331.21|335.31|331.21|335.31|331.21|335.23|331.13|16
1639508620000|2021-12-14 19:03:40|335.27|331.17|335.29|331.19|335.37|331.27|335.25|331.15|18
1639508630000|2021-12-14 19:03:50|335.3|331.2|335.04|330.94|335.45|331.35|335.04|330.94|23
1639508640000|2021-12-14 19:04:00|334.9|330.8|334.36|330.26|334.94|330.84|334.36|330.26|28
1639508650000|2021-12-14 19:04:10|334.4|330.3|334.46|330.36|334.46|330.36|334.14|330.04|25
1639508660000|2021-12-14 19:04:20|334.59|330.49|335.07|330.97|335.09|330.99|334.57|330.47|24
1639508670000|2021-12-14 19:04:30|335.11|331.01|335.33|331.23|335.36|331.26|335.08|330.98|22
1639508680000|2021-12-14 19:04:40|335.29|331.19|335.27|331.17|335.38|331.28|335.19|331.09|24
1639508690000|2021-12-14 19:04:50|335.26|331.16|335.08|330.98|335.28|331.18|335.07|330.97|29
1639508700000|2021-12-14 19:05:00|335.09|330.99|335.1|331|335.16|331.06|335|330.9|23
1639508710000|2021-12-14 19:05:10|335.09|330.99|335.05|330.95|335.15|331.05|335.02|330.92|28
1639508720000|2021-12-14 19:05:20|334.96|330.86|334.78|330.68|334.96|330.86|334.72|330.62|22
1639508730000|2021-12-14 19:05:30|334.79|330.69|334.82|330.72|334.85|330.75|334.75|330.65|13
1639508740000|2021-12-14 19:05:40|334.8|330.7|334.93|330.83|334.93|330.83|334.71|330.61|14
1639508750000|2021-12-14 19:05:50|334.92|330.82|334.82|330.72|334.95|330.85|334.78|330.68|29
1639508760000|2021-12-14 19:06:00|334.84|330.74|334.72|330.62|334.85|330.75|334.7|330.6|19
1639508770000|2021-12-14 19:06:10|334.64|330.54|334.81|330.71|334.82|330.72|334.64|330.54|15
1639508780000|2021-12-14 19:06:20|334.82|330.72|334.82|330.72|334.84|330.74|334.79|330.69|8
1639508790000|2021-12-14 19:06:30|334.83|330.73|335.44|331.34|335.48|331.38|334.79|330.69|28
1639508800000|2021-12-14 19:06:40|335.45|331.35|335.47|331.37|335.56|331.46|335.32|331.22|19
1639508810000|2021-12-14 19:06:50|335.52|331.42|335.55|331.45|335.59|331.49|335.49|331.39|17
1639508820000|2021-12-14 19:07:00|335.54|331.44|335.41|331.31|335.56|331.46|335.41|331.31|12
1639508830000|2021-12-14 19:07:10|335.43|331.33|335.43|331.33|335.48|331.38|335.35|331.25|5
1639508840000|2021-12-14 19:07:20|335.42|331.32|335.54|331.44|335.54|331.44|335.42|331.32|12
1639508850000|2021-12-14 19:07:30|335.55|331.45|335.56|331.46|335.61|331.51|335.46|331.36|18
1639508860000|2021-12-14 19:07:40|335.57|331.47|335.46|331.36|335.57|331.47|335.43|331.33|12
1639508870000|2021-12-14 19:07:50|335.51|331.41|335.56|331.46|335.57|331.47|335.43|331.33|12
1639508880000|2021-12-14 19:08:00|335.61|331.51|335.89|331.79|335.89|331.79|335.56|331.46|14
1639508890000|2021-12-14 19:08:10|335.98|331.88|336|331.9|336.06|331.96|335.94|331.84|14
1639508900000|2021-12-14 19:08:20|335.98|331.88|336.15|332.05|336.16|332.06|335.9|331.8|22
1639508910000|2021-12-14 19:08:30|336.12|332.02|336.07|331.97|336.13|332.03|336.03|331.93|23
1639508920000|2021-12-14 19:08:40|336.04|331.94|336.13|332.03|336.13|332.03|335.95|331.85|20
1639508930000|2021-12-14 19:08:50|336.12|332.02|335.68|331.58|336.13|332.03|335.65|331.55|17
1639508940000|2021-12-14 19:09:00|335.67|331.57|335.11|331.01|335.69|331.59|335.11|331.01|27
1639508950000|2021-12-14 19:09:10|335.1|331|334.51|330.41|335.12|331.02|334.44|330.34|28
1639508960000|2021-12-14 19:09:20|334.5|330.4|334.59|330.49|334.62|330.52|334.03|329.93|30
1639508970000|2021-12-14 19:09:30|334.64|330.54|334.81|330.71|334.9|330.8|334.64|330.54|15
1639508980000|2021-12-14 19:09:40|334.87|330.77|335.27|331.17|335.3|331.2|334.8|330.7|13
1639508990000|2021-12-14 19:09:50|335.26|331.16|335.17|331.07|335.29|331.19|335.14|331.04|14
1639509000000|2021-12-14 19:10:00|335.13|331.03|335.09|330.99|335.16|331.06|335.09|330.99|12
1639509010000|2021-12-14 19:10:10|335.08|330.98|335.32|331.22|335.33|331.23|335.08|330.98|23
1639509020000|2021-12-14 19:10:20|335.36|331.26|335.92|331.82|335.95|331.85|335.34|331.24|21
1639509030000|2021-12-14 19:10:30|335.94|331.84|336.05|331.95|336.16|332.06|335.92|331.82|18
1639509040000|2021-12-14 19:10:40|336.06|331.96|335.91|331.81|336.07|331.97|335.75|331.65|28
1639509050000|2021-12-14 19:10:50|335.93|331.83|335.69|331.59|335.93|331.83|335.6|331.5|22
1639509060000|2021-12-14 19:11:00|335.71|331.61|335.48|331.38|335.74|331.64|335.44|331.34|23
1639509070000|2021-12-14 19:11:10|335.47|331.37|335.48|331.38|335.5|331.4|335.33|331.23|27
1639509080000|2021-12-14 19:11:20|335.5|331.4|335.46|331.36|335.51|331.41|335.44|331.34|20
1639509090000|2021-12-14 19:11:30|335.44|331.34|335.43|331.33|335.48|331.38|335.4|331.3|14
1639509100000|2021-12-14 19:11:40|335.44|331.34|335.46|331.36|335.52|331.42|335.41|331.31|17
1639509110000|2021-12-14 19:11:50|335.45|331.35|335.45|331.35|335.46|331.36|335.45|331.35|5
1639509120000|2021-12-14 19:12:00|335.44|331.34|335.34|331.24|335.49|331.39|335.33|331.23|19
1639509130000|2021-12-14 19:12:10|335.33|331.23|335.26|331.16|335.35|331.25|335.26|331.16|20
1639509140000|2021-12-14 19:12:20|335.22|331.12|335.48|331.38|335.5|331.4|335.22|331.12|17
1639509150000|2021-12-14 19:12:30|335.44|331.34|335.4|331.3|335.47|331.37|335.34|331.24|18
1639509160000|2021-12-14 19:12:40|335.39|331.29|335.37|331.27|335.47|331.37|335.33|331.23|18
1639509170000|2021-12-14 19:12:50|335.36|331.26|335.35|331.25|335.39|331.29|335.29|331.19|16
1639509180000|2021-12-14 19:13:00|335.38|331.28|335.35|331.25|335.38|331.28|335.31|331.21|7
1639509190000|2021-12-14 19:13:10|335.36|331.26|335.36|331.26|335.38|331.28|335.35|331.25|4
1639509200000|2021-12-14 19:13:20|335.35|331.25|335.03|330.93|335.35|331.25|335.03|330.93|23
1639509210000|2021-12-14 19:13:30|334.91|330.81|334.83|330.73|334.91|330.81|334.81|330.71|20
1639509220000|2021-12-14 19:13:40|334.85|330.75|334.86|330.76|334.92|330.82|334.85|330.75|6
1639509230000|2021-12-14 19:13:50|334.87|330.77|334.9|330.8|334.99|330.89|334.87|330.77|17
1639509240000|2021-12-14 19:14:00|334.86|330.76|334.66|330.56|334.86|330.76|334.63|330.53|19
1639509250000|2021-12-14 19:14:10|334.65|330.55|334.65|330.55|334.65|330.55|334.56|330.46|13
1639509260000|2021-12-14 19:14:20|334.62|330.52|334.53|330.43|334.62|330.52|334.45|330.35|16
1639509270000|2021-12-14 19:14:30|334.52|330.42|334.46|330.36|334.56|330.46|334.45|330.35|21
1639509280000|2021-12-14 19:14:40|334.44|330.34|334.64|330.54|334.64|330.54|334.34|330.24|23
1639509290000|2021-12-14 19:14:50|334.66|330.56|334.58|330.48|334.66|330.56|334.58|330.48|9
1639509300000|2021-12-14 19:15:00|334.61|330.51|334.44|330.34|334.69|330.59|334.44|330.34|20
1639509310000|2021-12-14 19:15:10|334.43|330.33|334.56|330.46|334.58|330.48|334.41|330.31|20
1639509320000|2021-12-14 19:15:20|334.58|330.48|334.48|330.38|334.6|330.5|334.46|330.36|12
1639509330000|2021-12-14 19:15:30|334.5|330.4|334.71|330.61|334.71|330.61|334.49|330.39|14
1639509340000|2021-12-14 19:15:40|334.73|330.63|335.11|331.01|335.15|331.05|334.71|330.61|9
1639509350000|2021-12-14 19:15:50|335.17|331.07|335.11|331.01|335.17|331.07|335.07|330.97|12
1639509360000|2021-12-14 19:16:00|335.05|330.95|335.25|331.15|335.29|331.19|335.05|330.95|19
1639509370000|2021-12-14 19:16:10|335.28|331.18|335.33|331.23|335.41|331.31|335.24|331.14|11
1639509380000|2021-12-14 19:16:20|335.43|331.33|335.44|331.34|335.56|331.46|335.43|331.33|14
1639509390000|2021-12-14 19:16:30|335.45|331.35|335.51|331.41|335.78|331.68|335.45|331.35|20
1639509400000|2021-12-14 19:16:40|335.53|331.43|335.3|331.2|335.61|331.51|335.3|331.2|26
1639509410000|2021-12-14 19:16:50|335.36|331.26|334.41|330.31|335.36|331.26|334.36|330.26|26
1639509420000|2021-12-14 19:17:00|334.39|330.29|334.05|329.95|334.39|330.29|334.05|329.95|16
1639509430000|2021-12-14 19:17:10|334.03|329.93|333.82|329.72|334.05|329.95|333.7|329.6|31
1639509440000|2021-12-14 19:17:20|333.83|329.73|333.69|329.59|333.86|329.76|333.67|329.57|16
1639509450000|2021-12-14 19:17:30|333.71|329.61|333.56|329.46|333.78|329.68|333.56|329.46|20
1639509460000|2021-12-14 19:17:40|333.6|329.5|333.79|329.69|333.79|329.69|333.5|329.4|24
1639509470000|2021-12-14 19:17:50|333.81|329.71|333.81|329.71|333.81|329.71|333.72|329.62|12
1639509480000|2021-12-14 19:18:00|333.82|329.72|334.06|329.96|334.14|330.04|333.81|329.71|20
1639509490000|2021-12-14 19:18:10|334.13|330.03|334.66|330.56|334.72|330.62|333.99|329.89|26
1639509500000|2021-12-14 19:18:20|334.64|330.54|334.45|330.35|334.65|330.55|334.45|330.35|16
1639509510000|2021-12-14 19:18:30|334.46|330.36|333.84|329.74|334.46|330.36|333.84|329.74|17
1639509520000|2021-12-14 19:18:40|333.85|329.75|333.69|329.59|333.91|329.81|333.67|329.57|21
1639509530000|2021-12-14 19:18:50|333.7|329.6|333.63|329.53|333.71|329.61|333.62|329.52|15
1639509540000|2021-12-14 19:19:00|333.66|329.56|333.38|329.28|333.66|329.56|333.38|329.28|17
1639509550000|2021-12-14 19:19:10|333.36|329.26|333.54|329.44|333.55|329.45|333.3|329.2|28
1639509560000|2021-12-14 19:19:20|333.55|329.45|333.25|329.15|333.62|329.52|333.25|329.15|22
1639509570000|2021-12-14 19:19:30|333.2|329.1|333.09|328.99|333.2|329.1|333.07|328.97|20
1639509580000|2021-12-14 19:19:40|333.06|328.96|333.4|329.3|333.46|329.36|333.06|328.96|19
1639509590000|2021-12-14 19:19:50|333.39|329.29|333.43|329.33|333.43|329.33|333.33|329.23|18
1639509600000|2021-12-14 19:20:00|333.44|329.34|333.5|329.4|333.54|329.44|333.34|329.24|14
1639509610000|2021-12-14 19:20:10|333.46|329.36|333.2|329.1|333.46|329.36|333.2|329.1|18
1639509620000|2021-12-14 19:20:20|333.21|329.11|333.45|329.35|333.45|329.35|333.21|329.11|10
1639509630000|2021-12-14 19:20:30|333.43|329.33|333.3|329.2|333.45|329.35|333.3|329.2|17
1639509640000|2021-12-14 19:20:40|333.33|329.23|333.3|329.2|333.42|329.32|333.29|329.19|22
1639509650000|2021-12-14 19:20:50|333.29|329.19|333.11|329.01|333.29|329.19|333.11|329.01|7
1639509660000|2021-12-14 19:21:00|333.13|329.03|333.3|329.2|333.31|329.21|333.06|328.96|18
1639509670000|2021-12-14 19:21:10|333.29|329.19|333.35|329.25|333.39|329.29|333.16|329.06|13
1639509680000|2021-12-14 19:21:20|333.36|329.26|333.62|329.52|333.66|329.56|333.32|329.22|16
1639509690000|2021-12-14 19:21:30|333.63|329.53|333.84|329.74|333.84|329.74|333.58|329.48|10
1639509700000|2021-12-14 19:21:40|333.86|329.76|333.63|329.53|333.86|329.76|333.57|329.47|15
1639509710000|2021-12-14 19:21:50|333.65|329.55|333.66|329.56|333.7|329.6|333.57|329.47|16
1639509720000|2021-12-14 19:22:00|333.63|329.53|333.72|329.62|333.82|329.72|333.63|329.53|15
1639509730000|2021-12-14 19:22:10|333.69|329.59|333.63|329.53|333.72|329.62|333.62|329.52|14
1639509740000|2021-12-14 19:22:20|333.64|329.54|333.75|329.65|333.81|329.71|333.62|329.52|17
1639509750000|2021-12-14 19:22:30|333.76|329.66|333.7|329.6|333.8|329.7|333.69|329.59|6
1639509760000|2021-12-14 19:22:40|333.69|329.59|333.81|329.71|333.81|329.71|333.69|329.59|11
1639509770000|2021-12-14 19:22:50|333.82|329.72|334.1|330|334.1|330|333.82|329.72|10
1639509780000|2021-12-14 19:23:00|334.17|330.07|334.38|330.28|334.38|330.28|334.17|330.07|13
1639509790000|2021-12-14 19:23:10|334.39|330.29|334.19|330.09|334.4|330.3|334.14|330.04|21
1639509800000|2021-12-14 19:23:20|334.2|330.1|334.06|329.96|334.2|330.1|334.05|329.95|17
1639509810000|2021-12-14 19:23:30|334.08|329.98|333.65|329.55|334.08|329.98|333.65|329.55|20
1639509820000|2021-12-14 19:23:40|333.66|329.56|333.59|329.49|333.69|329.59|333.58|329.48|18
1639509830000|2021-12-14 19:23:50|333.54|329.44|333.49|329.39|333.55|329.45|333.47|329.37|14
1639509840000|2021-12-14 19:24:00|333.48|329.38|333.53|329.43|333.53|329.43|333.46|329.36|14
1639509850000|2021-12-14 19:24:10|333.54|329.44|333.47|329.37|333.54|329.44|333.44|329.34|18
1639509860000|2021-12-14 19:24:20|333.48|329.38|333.44|329.34|333.48|329.38|333.4|329.3|12
1639509870000|2021-12-14 19:24:30|333.45|329.35|333.54|329.44|333.59|329.49|333.45|329.35|12
1639509880000|2021-12-14 19:24:40|333.55|329.45|333.48|329.38|333.55|329.45|333.38|329.28|15
1639509890000|2021-12-14 19:24:50|333.46|329.36|333.36|329.26|333.52|329.42|333.36|329.26|12
1639509900000|2021-12-14 19:25:00|333.34|329.24|333.26|329.16|333.38|329.28|333.26|329.16|16
1639509910000|2021-12-14 19:25:10|333.27|329.17|333.41|329.31|333.47|329.37|333.23|329.13|17
1639509920000|2021-12-14 19:25:20|333.42|329.32|333.64|329.54|333.73|329.63|333.42|329.32|13
1639509930000|2021-12-14 19:25:30|333.68|329.58|333.82|329.72|333.88|329.78|333.61|329.51|22
1639509940000|2021-12-14 19:25:40|333.83|329.73|333.8|329.7|333.91|329.81|333.79|329.69|17
1639509950000|2021-12-14 19:25:50|333.81|329.71|333.57|329.47|333.84|329.74|333.53|329.43|16
1639509960000|2021-12-14 19:26:00|333.54|329.44|333.72|329.62|333.72|329.62|333.53|329.43|20
1639509970000|2021-12-14 19:26:10|333.7|329.6|333.71|329.61|333.74|329.64|333.7|329.6|16
1639509980000|2021-12-14 19:26:20|333.7|329.6|333.63|329.53|333.78|329.68|333.62|329.52|19
1639509990000|2021-12-14 19:26:30|333.64|329.54|333.48|329.38|333.65|329.55|333.46|329.36|18
1639510000000|2021-12-14 19:26:40|333.49|329.39|333.46|329.36|333.51|329.41|333.4|329.3|18
1639510010000|2021-12-14 19:26:50|333.45|329.35|333.38|329.28|333.46|329.36|333.35|329.25|17
1639510020000|2021-12-14 19:27:00|333.37|329.27|333.38|329.28|333.4|329.3|333.29|329.19|13
1639510030000|2021-12-14 19:27:10|333.37|329.27|333.29|329.19|333.39|329.29|333.25|329.15|17
1639510040000|2021-12-14 19:27:20|333.28|329.18|333.52|329.42|333.53|329.43|333.28|329.18|17
1639510050000|2021-12-14 19:27:30|333.53|329.43|333.59|329.49|333.66|329.56|333.53|329.43|12
1639510060000|2021-12-14 19:27:40|333.55|329.45|333.5|329.4|333.63|329.53|333.5|329.4|11
1639510070000|2021-12-14 19:27:50|333.49|329.39|333.56|329.46|333.62|329.52|333.46|329.36|20
1639510080000|2021-12-14 19:28:00|333.57|329.47|333.37|329.27|333.57|329.47|333.37|329.27|15
1639510090000|2021-12-14 19:28:10|333.38|329.28|333.58|329.48|333.59|329.49|333.35|329.25|14
1639510100000|2021-12-14 19:28:20|333.59|329.49|333.65|329.55|333.72|329.62|333.58|329.48|11
1639510110000|2021-12-14 19:28:30|333.64|329.54|333.51|329.41|333.78|329.68|333.46|329.36|24
1639510120000|2021-12-14 19:28:40|333.48|329.38|333.46|329.36|333.48|329.38|333.46|329.36|8
1639510130000|2021-12-14 19:28:50|333.49|329.39|333.56|329.46|333.56|329.46|333.47|329.37|9
1639510140000|2021-12-14 19:29:00|333.54|329.44|333.56|329.46|333.7|329.6|333.54|329.44|14
1639510150000|2021-12-14 19:29:10|333.57|329.47|333.56|329.46|333.6|329.5|333.52|329.42|16
1639510160000|2021-12-14 19:29:20|333.55|329.45|333.45|329.35|333.6|329.5|333.45|329.35|9
1639510170000|2021-12-14 19:29:30|333.53|329.43|333.45|329.35|333.53|329.43|333.45|329.35|6
1639510180000|2021-12-14 19:29:40|333.46|329.36|333.51|329.41|333.51|329.41|333.45|329.35|6
1639510190000|2021-12-14 19:29:50|333.5|329.4|333.49|329.39|333.65|329.55|333.48|329.38|17
1639510200000|2021-12-14 19:30:00|333.5|329.4|333.49|329.39|333.54|329.44|333.45|329.35|18
1639510210000|2021-12-14 19:30:10|333.5|329.4|333.77|329.67|333.77|329.67|333.5|329.4|11
1639510220000|2021-12-14 19:30:20|333.72|329.62|334.13|330.03|334.26|330.16|333.72|329.62|21
1639510230000|2021-12-14 19:30:30|334.16|330.06|334.08|329.98|334.16|330.06|334.08|329.98|13
1639510240000|2021-12-14 19:30:40|334.15|330.05|334.13|330.03|334.15|330.05|334.08|329.98|13
1639510250000|2021-12-14 19:30:50|334.12|330.02|334.2|330.1|334.2|330.1|334.09|329.99|14
1639510260000|2021-12-14 19:31:00|334.23|330.13|334.68|330.58|334.68|330.58|334.2|330.1|16
1639510270000|2021-12-14 19:31:10|334.7|330.6|334.83|330.73|334.92|330.82|334.7|330.6|14
1639510280000|2021-12-14 19:31:20|334.84|330.74|335.33|331.23|335.38|331.28|334.84|330.74|11
1639510290000|2021-12-14 19:31:30|335.55|331.45|335.71|331.61|335.8|331.7|335.55|331.45|13
1639510300000|2021-12-14 19:31:40|335.67|331.57|335.57|331.47|335.75|331.65|335.51|331.41|20
1639510310000|2021-12-14 19:31:50|335.6|331.5|335.32|331.22|335.6|331.5|335.32|331.22|17
1639510320000|2021-12-14 19:32:00|335.33|331.23|335.14|331.04|335.33|331.23|335.13|331.03|24
1639510330000|2021-12-14 19:32:10|335.12|331.02|335.16|331.06|335.18|331.08|335.08|330.98|22
1639510340000|2021-12-14 19:32:20|335.2|331.1|335.21|331.11|335.22|331.12|335.15|331.05|9
1639510350000|2021-12-14 19:32:30|335.22|331.12|335.24|331.14|335.24|331.14|335.22|331.12|5
1639510360000|2021-12-14 19:32:40|335.23|331.13|335.25|331.15|335.25|331.15|335.21|331.11|8
1639510370000|2021-12-14 19:32:50|335.22|331.12|335.21|331.11|335.27|331.17|335.17|331.07|16
1639510380000|2021-12-14 19:33:00|335.2|331.1|335.24|331.14|335.24|331.14|335.16|331.06|14
1639510390000|2021-12-14 19:33:10|335.25|331.15|335.25|331.15|335.27|331.17|335.23|331.13|12
1639510400000|2021-12-14 19:33:20|335.23|331.13|335.28|331.18|335.3|331.2|335.23|331.13|12
1639510410000|2021-12-14 19:33:30|335.33|331.23|335.49|331.39|335.52|331.42|335.33|331.23|9
1639510420000|2021-12-14 19:33:40|335.47|331.37|335.49|331.39|335.6|331.5|335.47|331.37|9
1639510430000|2021-12-14 19:33:50|335.53|331.43|335.49|331.39|335.54|331.44|335.49|331.39|3
1639510440000|2021-12-14 19:34:00|335.54|331.44|335.58|331.48|335.6|331.5|335.54|331.44|4
1639510450000|2021-12-14 19:34:10|335.54|331.44|335.32|331.22|335.54|331.44|335.32|331.22|16
1639510460000|2021-12-14 19:34:20|335.35|331.25|335.29|331.19|335.35|331.25|335.29|331.19|11
1639510470000|2021-12-14 19:34:30|335.26|331.16|334.59|330.49|335.26|331.16|334.59|330.49|20
1639510480000|2021-12-14 19:34:40|334.62|330.52|334.97|330.87|335.02|330.92|334.61|330.51|21
1639510490000|2021-12-14 19:34:50|334.98|330.88|334.9|330.8|334.98|330.88|334.9|330.8|8
1639510500000|2021-12-14 19:35:00|334.89|330.79|334.81|330.71|335.01|330.91|334.81|330.71|18
1639510510000|2021-12-14 19:35:10|334.75|330.65|334.49|330.39|334.78|330.68|334.46|330.36|29
1639510520000|2021-12-14 19:35:20|334.48|330.38|334.33|330.23|334.49|330.39|334.29|330.19|15
1639510530000|2021-12-14 19:35:30|334.32|330.22|334.2|330.1|334.34|330.24|334.2|330.1|20
1639510540000|2021-12-14 19:35:40|334.17|330.07|334.11|330.01|334.23|330.13|334.11|330.01|13
1639510550000|2021-12-14 19:35:50|334.13|330.03|333.73|329.63|334.13|330.03|333.65|329.55|28
1639510560000|2021-12-14 19:36:00|333.78|329.68|333.72|329.62|333.78|329.68|333.7|329.6|15
1639510570000|2021-12-14 19:36:10|333.73|329.63|333.79|329.69|333.83|329.73|333.72|329.62|11
1639510580000|2021-12-14 19:36:20|333.84|329.74|333.72|329.62|333.84|329.74|333.67|329.57|11
1639510590000|2021-12-14 19:36:30|333.76|329.66|333.8|329.7|333.8|329.7|333.76|329.66|2
1639510600000|2021-12-14 19:36:40|333.78|329.68|334.16|330.06|334.21|330.11|333.76|329.66|15
1639510610000|2021-12-14 19:36:50|334.24|330.14|334.18|330.08|334.28|330.18|334.18|330.08|14
1639510620000|2021-12-14 19:37:00|334.11|330.01|334.07|329.97|334.13|330.03|334.07|329.97|5
1639510630000|2021-12-14 19:37:10|334.19|330.09|333.7|329.6|334.19|330.09|333.68|329.58|11
1639510640000|2021-12-14 19:37:20|333.69|329.59|333.48|329.38|333.7|329.6|333.45|329.35|12
1639510650000|2021-12-14 19:37:30|333.47|329.37|333.45|329.35|333.48|329.38|333.44|329.34|7
1639510660000|2021-12-14 19:37:40|333.43|329.33|333.46|329.36|333.5|329.4|333.3|329.2|24
1639510670000|2021-12-14 19:37:50|333.47|329.37|333.55|329.45|333.57|329.47|333.47|329.37|9
1639510680000|2021-12-14 19:38:00|333.61|329.51|333.63|329.53|333.71|329.61|333.61|329.51|16
1639510690000|2021-12-14 19:38:10|333.64|329.54|333.62|329.52|333.65|329.55|333.62|329.52|5
1639510700000|2021-12-14 19:38:20|333.6|329.5|333.48|329.38|333.63|329.53|333.48|329.38|10
1639510710000|2021-12-14 19:38:30|333.45|329.35|333.67|329.57|333.67|329.57|333.43|329.33|22
1639510720000|2021-12-14 19:38:40|333.65|329.55|333.53|329.43|333.74|329.64|333.53|329.43|23
1639510730000|2021-12-14 19:38:50|333.55|329.45|333.37|329.27|333.57|329.47|333.33|329.23|12
1639510740000|2021-12-14 19:39:00|333.35|329.25|333.3|329.2|333.37|329.27|333.3|329.2|7
1639510750000|2021-12-14 19:39:10|333.29|329.19|333.54|329.44|333.56|329.46|333.29|329.19|21
1639510760000|2021-12-14 19:39:20|333.65|329.55|333.53|329.43|333.67|329.57|333.53|329.43|12
1639510770000|2021-12-14 19:39:30|333.62|329.52|333.62|329.52|333.7|329.6|333.62|329.52|11
1639510780000|2021-12-14 19:39:40|333.54|329.44|333.64|329.54|333.64|329.54|333.54|329.44|7
1639510790000|2021-12-14 19:39:50|333.69|329.59|333.73|329.63|333.75|329.65|333.65|329.55|9
1639510800000|2021-12-14 19:40:00|333.74|329.64|334.3|330.2|334.38|330.28|333.7|329.6|26
1639510810000|2021-12-14 19:40:10|334.33|330.23|334.26|330.16|334.45|330.35|334.26|330.16|16
1639510820000|2021-12-14 19:40:20|334.27|330.17|334.37|330.27|334.38|330.28|334.26|330.16|15
1639510830000|2021-12-14 19:40:30|334.4|330.3|334.53|330.43|334.53|330.43|334.37|330.27|9
1639510840000|2021-12-14 19:40:40|334.49|330.39|335.17|331.07|335.17|331.07|334.49|330.39|15
1639510850000|2021-12-14 19:40:50|335.24|331.14|335.19|331.09|335.31|331.21|335.18|331.08|16
1639510860000|2021-12-14 19:41:00|335.2|331.1|334.78|330.68|335.2|331.1|334.61|330.51|19
1639510870000|2021-12-14 19:41:10|334.82|330.72|334.81|330.71|334.83|330.73|334.73|330.63|22
1639510880000|2021-12-14 19:41:20|334.84|330.74|334.82|330.72|334.84|330.74|334.82|330.72|2
1639510890000|2021-12-14 19:41:30|334.8|330.7|335.13|331.03|335.21|331.11|334.8|330.7|15
1639510900000|2021-12-14 19:41:40|335.18|331.08|335.21|331.11|335.25|331.15|335.1|331|16
1639510910000|2021-12-14 19:41:50|335.17|331.07|335.2|331.1|335.24|331.14|335.12|331.02|14
1639510920000|2021-12-14 19:42:00|335.24|331.14|335.23|331.13|335.26|331.16|335.2|331.1|9
1639510930000|2021-12-14 19:42:10|335.22|331.12|335.16|331.06|335.23|331.13|335.14|331.04|6
1639510940000|2021-12-14 19:42:20|335.18|331.08|335.05|330.95|335.18|331.08|335.01|330.91|19
1639510950000|2021-12-14 19:42:30|335.07|330.97|334.66|330.56|335.07|330.97|334.65|330.55|16
1639510960000|2021-12-14 19:42:40|334.58|330.48|334.6|330.5|334.71|330.61|334.45|330.35|23
1639510970000|2021-12-14 19:42:50|334.73|330.63|334.76|330.66|334.77|330.67|334.71|330.61|11
1639510980000|2021-12-14 19:43:00|334.74|330.64|334.62|330.52|334.78|330.68|334.6|330.5|23
1639510990000|2021-12-14 19:43:10|334.65|330.55|334.63|330.53|334.68|330.58|334.55|330.45|11
1639511000000|2021-12-14 19:43:20|334.42|330.32|333.75|329.65|334.42|330.32|333.67|329.57|30
1639511010000|2021-12-14 19:43:30|333.74|329.64|333.8|329.7|333.82|329.72|333.73|329.63|19
1639511020000|2021-12-14 19:43:40|333.79|329.69|333.51|329.41|333.79|329.69|333.43|329.33|24
1639511030000|2021-12-14 19:43:50|333.56|329.46|333.8|329.7|333.8|329.7|333.56|329.46|16
1639511040000|2021-12-14 19:44:00|333.76|329.66|333.78|329.68|333.85|329.75|333.63|329.53|17
1639511050000|2021-12-14 19:44:10|333.77|329.67|333.91|329.81|333.98|329.88|333.77|329.67|20
1639511060000|2021-12-14 19:44:20|333.86|329.76|333.89|329.79|333.89|329.79|333.82|329.72|11
1639511070000|2021-12-14 19:44:30|333.91|329.81|334.3|330.2|334.37|330.27|333.91|329.81|23
1639511080000|2021-12-14 19:44:40|334.21|330.11|334.11|330.01|334.21|330.11|334.11|330.01|7
1639511090000|2021-12-14 19:44:50|334.07|329.97|333.88|329.78|334.08|329.98|333.88|329.78|19
1639511100000|2021-12-14 19:45:00|333.87|329.77|333.86|329.76|333.87|329.77|333.76|329.66|20
1639511110000|2021-12-14 19:45:10|333.85|329.75|333.86|329.76|333.86|329.76|333.67|329.57|21
1639511120000|2021-12-14 19:45:20|333.9|329.8|333.97|329.87|333.97|329.87|333.86|329.76|11
1639511130000|2021-12-14 19:45:30|333.96|329.86|334.28|330.18|334.28|330.18|333.93|329.83|22
1639511140000|2021-12-14 19:45:40|334.35|330.25|334.81|330.71|334.82|330.72|334.28|330.18|20
1639511150000|2021-12-14 19:45:50|334.75|330.65|334.87|330.77|334.91|330.81|334.67|330.57|29
1639511160000|2021-12-14 19:46:00|334.86|330.76|334.75|330.65|334.86|330.76|334.67|330.57|15
1639511170000|2021-12-14 19:46:10|334.72|330.62|334.62|330.52|334.79|330.69|334.62|330.52|17
1639511180000|2021-12-14 19:46:20|334.64|330.54|334.62|330.52|334.66|330.56|334.61|330.51|6
1639511190000|2021-12-14 19:46:30|334.61|330.51|334.26|330.16|334.67|330.57|334.19|330.09|23
1639511200000|2021-12-14 19:46:40|334.22|330.12|334.39|330.29|334.4|330.3|334.21|330.11|17
1639511210000|2021-12-14 19:46:50|334.38|330.28|334.23|330.13|334.39|330.29|334.23|330.13|14
1639511220000|2021-12-14 19:47:00|334.24|330.14|334.46|330.36|334.49|330.39|334.19|330.09|17
1639511230000|2021-12-14 19:47:10|334.45|330.35|334.44|330.34|334.63|330.53|334.44|330.34|20
1639511240000|2021-12-14 19:47:20|334.45|330.35|334.34|330.24|334.45|330.35|334.34|330.24|6
1639511250000|2021-12-14 19:47:30|334.37|330.27|334.38|330.28|334.39|330.29|334.36|330.26|6
1639511260000|2021-12-14 19:47:40|334.36|330.26|334.33|330.23|334.36|330.26|334.31|330.21|8
1639511270000|2021-12-14 19:47:50|334.32|330.22|334.21|330.11|334.32|330.22|334.21|330.11|8
1639511280000|2021-12-14 19:48:00|334.25|330.15|334.1|330|334.25|330.15|334.01|329.91|12
1639511290000|2021-12-14 19:48:10|334.07|329.97|333.77|329.67|334.07|329.97|333.77|329.67|12
1639511300000|2021-12-14 19:48:20|333.71|329.61|333.81|329.71|333.81|329.71|333.68|329.58|12
1639511310000|2021-12-14 19:48:30|333.8|329.7|333.65|329.55|333.8|329.7|333.65|329.55|16
1639511320000|2021-12-14 19:48:40|333.62|329.52|333.63|329.53|333.64|329.54|333.57|329.47|8
1639511330000|2021-12-14 19:48:50|333.57|329.47|333.45|329.35|333.57|329.47|333.31|329.21|17
1639511340000|2021-12-14 19:49:00|333.51|329.41|333.56|329.46|333.62|329.52|333.5|329.4|10
1639511350000|2021-12-14 19:49:10|333.57|329.47|333.78|329.68|333.79|329.69|333.57|329.47|16
1639511360000|2021-12-14 19:49:20|333.79|329.69|333.78|329.68|333.87|329.77|333.74|329.64|15
1639511370000|2021-12-14 19:49:30|333.77|329.67|333.74|329.64|333.8|329.7|333.74|329.64|10
1639511380000|2021-12-14 19:49:40|333.77|329.67|333.67|329.57|333.77|329.67|333.62|329.52|13
1639511390000|2021-12-14 19:49:50|333.7|329.6|333.91|329.81|333.96|329.86|333.7|329.6|13
1639511400000|2021-12-14 19:50:00|333.9|329.8|333.84|329.74|333.91|329.81|333.83|329.73|13
1639511410000|2021-12-14 19:50:10|333.85|329.75|333.99|329.89|333.99|329.89|333.84|329.74|8
1639511420000|2021-12-14 19:50:20|334.01|329.91|334.24|330.14|334.27|330.17|333.99|329.89|11
1639511430000|2021-12-14 19:50:30|334.26|330.16|335.27|331.17|335.27|331.17|334.26|330.16|23
1639511440000|2021-12-14 19:50:40|335.25|331.15|334.85|330.75|335.26|331.16|334.84|330.74|18
1639511450000|2021-12-14 19:50:50|334.84|330.74|334.75|330.65|334.84|330.74|334.65|330.55|13
1639511460000|2021-12-14 19:51:00|334.58|330.48|334.61|330.51|334.64|330.54|334.56|330.46|8
1639511470000|2021-12-14 19:51:10|334.62|330.52|334.66|330.56|334.71|330.61|334.62|330.52|8
1639511480000|2021-12-14 19:51:20|334.64|330.54|334.35|330.25|334.68|330.58|334.35|330.25|23
1639511490000|2021-12-14 19:51:30|334.33|330.23|334.16|330.06|334.33|330.23|334.16|330.06|17
1639511500000|2021-12-14 19:51:40|334.17|330.07|333.41|329.31|334.17|330.07|333.33|329.23|22
1639511510000|2021-12-14 19:51:50|333.43|329.33|333.42|329.32|333.44|329.34|333.35|329.25|17
1639511520000|2021-12-14 19:52:00|333.44|329.34|333.29|329.19|333.44|329.34|333.28|329.18|21
1639511530000|2021-12-14 19:52:10|333.32|329.22|333.32|329.22|333.34|329.24|333.28|329.18|16
1639511540000|2021-12-14 19:52:20|333.37|329.27|333.28|329.18|333.37|329.27|333.27|329.17|12
1639511550000|2021-12-14 19:52:30|333.27|329.17|332.61|328.51|333.27|329.17|332.59|328.49|22
1639511560000|2021-12-14 19:52:40|332.6|328.5|332.82|328.72|332.83|328.73|332.6|328.5|15
1639511570000|2021-12-14 19:52:50|332.83|328.73|332.82|328.72|332.87|328.77|332.82|328.72|11
1639511580000|2021-12-14 19:53:00|332.83|328.73|332.92|328.82|332.94|328.84|332.83|328.73|9
1639511590000|2021-12-14 19:53:10|332.93|328.83|333.19|329.09|333.19|329.09|332.93|328.83|9
1639511600000|2021-12-14 19:53:20|333.21|329.11|333.5|329.4|333.52|329.42|333.21|329.11|15
1639511610000|2021-12-14 19:53:30|333.54|329.44|333.65|329.55|333.65|329.55|333.54|329.44|13
1639511620000|2021-12-14 19:53:40|333.63|329.53|333.41|329.31|333.63|329.53|333.4|329.3|17
1639511630000|2021-12-14 19:53:50|333.4|329.3|333.44|329.34|333.45|329.35|333.4|329.3|10
1639511640000|2021-12-14 19:54:00|333.43|329.33|333.44|329.34|333.45|329.35|333.41|329.31|11
1639511650000|2021-12-14 19:54:10|333.43|329.33|333.33|329.23|333.44|329.34|333.33|329.23|10
1639511660000|2021-12-14 19:54:20|333.36|329.26|333.71|329.61|333.77|329.67|333.33|329.23|17
1639511670000|2021-12-14 19:54:30|333.76|329.66|333.86|329.76|333.86|329.76|333.67|329.57|19
1639511680000|2021-12-14 19:54:40|333.88|329.78|333.87|329.77|333.88|329.78|333.77|329.67|8
1639511690000|2021-12-14 19:54:50|333.81|329.71|333.73|329.63|333.81|329.71|333.69|329.59|17
1639511700000|2021-12-14 19:55:00|333.68|329.58|333.71|329.61|333.74|329.64|333.67|329.57|10
1639511710000|2021-12-14 19:55:10|333.72|329.62|333.69|329.59|333.72|329.62|333.67|329.57|8
1639511720000|2021-12-14 19:55:20|333.64|329.54|333.57|329.47|333.64|329.54|333.57|329.47|12
1639511730000|2021-12-14 19:55:30|333.58|329.48|333.66|329.56|333.67|329.57|333.57|329.47|11
1639511740000|2021-12-14 19:55:40|333.75|329.65|334.1|330|334.1|330|333.75|329.65|16
1639511750000|2021-12-14 19:55:50|334.16|330.06|334.49|330.39|334.49|330.39|334.16|330.06|20
1639511760000|2021-12-14 19:56:00|334.46|330.36|334.49|330.39|334.52|330.42|334.44|330.34|8
1639511770000|2021-12-14 19:56:10|334.48|330.38|334.57|330.47|334.69|330.59|334.48|330.38|17
1639511780000|2021-12-14 19:56:20|334.58|330.48|334.59|330.49|334.6|330.5|334.58|330.48|5
1639511790000|2021-12-14 19:56:30|334.58|330.48|334.54|330.44|334.58|330.48|334.35|330.25|19
1639511800000|2021-12-14 19:56:40|334.51|330.41|334.54|330.44|334.61|330.51|334.51|330.41|24
1639511810000|2021-12-14 19:56:50|334.48|330.38|334.51|330.41|334.52|330.42|334.48|330.38|8
1639511820000|2021-12-14 19:57:00|334.5|330.4|334.48|330.38|334.53|330.43|334.44|330.34|12
1639511830000|2021-12-14 19:57:10|334.47|330.37|334.34|330.24|334.48|330.38|334.19|330.09|25
1639511840000|2021-12-14 19:57:20|334.35|330.25|334.29|330.19|334.43|330.33|334.29|330.19|19
1639511850000|2021-12-14 19:57:30|334.3|330.2|334.32|330.22|334.33|330.23|334.2|330.1|17
1639511860000|2021-12-14 19:57:40|334.33|330.23|334.14|330.04|334.33|330.23|334.14|330.04|10
1639511870000|2021-12-14 19:57:50|334.15|330.05|333.9|329.8|334.15|330.05|333.85|329.75|23
1639511880000|2021-12-14 19:58:00|333.89|329.79|333.71|329.61|333.89|329.79|333.7|329.6|17
1639511890000|2021-12-14 19:58:10|333.7|329.6|333.34|329.24|333.73|329.63|333.34|329.24|15
1639511900000|2021-12-14 19:58:20|333.36|329.26|333.4|329.3|333.44|329.34|333.33|329.23|20
1639511910000|2021-12-14 19:58:30|333.42|329.32|333.74|329.64|333.74|329.64|333.42|329.32|22
1639511920000|2021-12-14 19:58:40|333.68|329.58|333.73|329.63|333.74|329.64|333.68|329.58|4
1639511930000|2021-12-14 19:58:50|333.74|329.64|333.53|329.43|333.74|329.64|333.52|329.42|23
1639511940000|2021-12-14 19:59:00|333.57|329.47|333.64|329.54|333.64|329.54|333.57|329.47|8
1639511950000|2021-12-14 19:59:10|333.78|329.68|334.55|330.45|334.55|330.45|333.78|329.68|18
1639511960000|2021-12-14 19:59:20|334.56|330.46|334.59|330.49|334.69|330.59|334.56|330.46|14
1639511970000|2021-12-14 19:59:30|334.58|330.48|334.35|330.25|334.58|330.48|334.35|330.25|9
1639511980000|2021-12-14 19:59:40|334.32|330.22|334.23|330.13|334.32|330.22|334.22|330.12|11
1639511990000|2021-12-14 19:59:50|334.19|330.09|334.31|330.21|334.33|330.23|334.19|330.09|14
1639512000000|2021-12-14 20:00:00|334.29|330.19|334.31|330.21|334.32|330.22|334.24|330.14|18
1639512010000|2021-12-14 20:00:10|334.35|330.25|334.53|330.43|334.54|330.44|334.26|330.16|17
1639512020000|2021-12-14 20:00:20|334.6|330.5|334.67|330.57|334.68|330.58|334.6|330.5|8
1639512030000|2021-12-14 20:00:30|334.69|330.59|334.82|330.72|334.86|330.76|334.69|330.59|12
1639512040000|2021-12-14 20:00:40|334.8|330.7|334.74|330.64|334.8|330.7|334.72|330.62|7
1639512050000|2021-12-14 20:00:50|334.73|330.63|334.76|330.66|334.76|330.66|334.73|330.63|5
1639512060000|2021-12-14 20:01:00|334.81|330.71|334.74|330.64|334.81|330.71|334.64|330.54|14
1639512070000|2021-12-14 20:01:10|334.84|330.74|335.44|331.34|335.44|331.34|334.84|330.74|17
1639512080000|2021-12-14 20:01:20|335.54|331.44|335.58|331.48|335.63|331.53|335.53|331.43|10
1639512090000|2021-12-14 20:01:30|335.51|331.41|335.45|331.35|335.68|331.58|335.44|331.34|19
1639512100000|2021-12-14 20:01:40|335.43|331.33|335.3|331.2|335.45|331.35|335.3|331.2|22
1639512110000|2021-12-14 20:01:50|335.32|331.22|335.21|331.11|335.32|331.22|335.21|331.11|12
1639512120000|2021-12-14 20:02:00|335.17|331.07|334.82|330.72|335.17|331.07|334.82|330.72|25
1639512130000|2021-12-14 20:02:10|334.81|330.71|335.22|331.12|335.22|331.12|334.71|330.61|16
1639512140000|2021-12-14 20:02:20|335.29|331.19|335.55|331.45|335.78|331.68|335.29|331.19|23
1639512150000|2021-12-14 20:02:30|335.6|331.5|335.8|331.7|335.8|331.7|335.55|331.45|17
1639512160000|2021-12-14 20:02:40|335.81|331.71|336.02|331.92|336.02|331.92|335.76|331.66|19
1639512170000|2021-12-14 20:02:50|336.05|331.95|336.86|332.76|337.08|332.98|336.05|331.95|34
1639512180000|2021-12-14 20:03:00|336.82|332.72|336.9|332.8|336.9|332.8|336.71|332.61|16
1639512190000|2021-12-14 20:03:10|336.89|332.79|337.01|332.91|337.06|332.96|336.89|332.79|17
1639512200000|2021-12-14 20:03:20|337.09|332.99|337.29|333.19|337.29|333.19|337.09|332.99|15
1639512210000|2021-12-14 20:03:30|337.28|333.18|337.31|333.21|337.31|333.21|337.18|333.08|15
1639512220000|2021-12-14 20:03:40|337.24|333.14|337.3|333.2|337.34|333.24|337.24|333.14|18
1639512230000|2021-12-14 20:03:50|337.29|333.19|336.85|332.75|337.31|333.21|336.82|332.72|19
1639512240000|2021-12-14 20:04:00|336.84|332.74|336.33|332.23|336.84|332.74|336.33|332.23|23
1639512250000|2021-12-14 20:04:10|336.31|332.21|336.5|332.4|336.63|332.53|336.3|332.2|20
1639512260000|2021-12-14 20:04:20|336.51|332.41|336.51|332.41|336.53|332.43|336.4|332.3|22
1639512270000|2021-12-14 20:04:30|336.5|332.4|336.42|332.32|336.52|332.42|336.41|332.31|15
1639512280000|2021-12-14 20:04:40|336.41|332.31|336.28|332.18|336.41|332.31|336.17|332.07|22
1639512290000|2021-12-14 20:04:50|336.2|332.1|335.67|331.57|336.2|332.1|335.64|331.54|29
1639512300000|2021-12-14 20:05:00|335.66|331.56|335.77|331.67|335.77|331.67|335.57|331.47|19
1639512310000|2021-12-14 20:05:10|335.75|331.65|335.69|331.59|335.83|331.73|335.69|331.59|18
1639512320000|2021-12-14 20:05:20|335.71|331.61|335.67|331.57|335.71|331.61|335.51|331.41|19
1639512330000|2021-12-14 20:05:30|335.65|331.55|335.78|331.68|335.79|331.69|335.65|331.55|13
1639512340000|2021-12-14 20:05:40|335.79|331.69|336.17|332.07|336.17|332.07|335.78|331.68|10
1639512350000|2021-12-14 20:05:50|336.18|332.08|336.21|332.11|336.21|332.11|336.15|332.05|7
1639512360000|2021-12-14 20:06:00|336.17|332.07|336.17|332.07|336.25|332.15|336.11|332.01|19
1639512370000|2021-12-14 20:06:10|336.16|332.06|336.18|332.08|336.2|332.1|336.08|331.98|16
1639512380000|2021-12-14 20:06:20|336.17|332.07|336.16|332.06|336.23|332.13|336.16|332.06|12
1639512390000|2021-12-14 20:06:30|336.14|332.04|336.21|332.11|336.21|332.11|336.02|331.92|24
1639512400000|2021-12-14 20:06:40|336.19|332.09|336.05|331.95|336.21|332.11|336.04|331.94|15
1639512410000|2021-12-14 20:06:50|336.12|332.02|336.19|332.09|336.21|332.11|335.98|331.88|12
1639512420000|2021-12-14 20:07:00|336.12|332.02|336.18|332.08|336.2|332.1|336.12|332.02|8
1639512430000|2021-12-14 20:07:10|336.16|332.06|336.19|332.09|336.19|332.09|336|331.9|18
1639512440000|2021-12-14 20:07:20|336.23|332.13|336.19|332.09|336.23|332.13|336.15|332.05|15
1639512450000|2021-12-14 20:07:30|336.18|332.08|336.18|332.08|336.19|332.09|336.14|332.04|12
1639512460000|2021-12-14 20:07:40|336.07|331.97|335.57|331.47|336.08|331.98|335.56|331.46|28
1639512470000|2021-12-14 20:07:50|335.56|331.46|335.54|331.44|335.67|331.57|335.52|331.42|23
1639512480000|2021-12-14 20:08:00|335.48|331.38|335.48|331.38|335.52|331.42|335.19|331.09|17
1639512490000|2021-12-14 20:08:10|335.47|331.37|335.4|331.3|335.51|331.41|335.35|331.25|17
1639512500000|2021-12-14 20:08:20|335.41|331.31|335.59|331.49|335.59|331.49|335.4|331.3|17
1639512510000|2021-12-14 20:08:30|335.61|331.51|335.75|331.65|335.85|331.75|335.61|331.51|18
1639512520000|2021-12-14 20:08:40|335.73|331.63|335.52|331.42|335.76|331.66|335.52|331.42|23
1639512530000|2021-12-14 20:08:50|335.61|331.51|335.62|331.52|335.67|331.57|335.57|331.47|19
1639512540000|2021-12-14 20:09:00|335.63|331.53|335.68|331.58|335.82|331.72|335.63|331.53|21
1639512550000|2021-12-14 20:09:10|335.69|331.59|335.81|331.71|335.81|331.71|335.68|331.58|14
1639512560000|2021-12-14 20:09:20|335.8|331.7|335.73|331.63|335.82|331.72|335.71|331.61|12
1639512570000|2021-12-14 20:09:30|335.69|331.59|335.9|331.8|335.9|331.8|335.69|331.59|15
1639512580000|2021-12-14 20:09:40|335.88|331.78|335.76|331.66|335.88|331.78|335.74|331.64|11
1639512590000|2021-12-14 20:09:50|335.75|331.65|335.68|331.58|335.89|331.79|335.62|331.52|17
1639512600000|2021-12-14 20:10:00|335.69|331.59|335.52|331.42|335.79|331.69|335.5|331.4|21
1639512610000|2021-12-14 20:10:10|335.51|331.41|335.21|331.11|335.54|331.44|335.17|331.07|27
1639512620000|2021-12-14 20:10:20|335.2|331.1|335.22|331.12|335.23|331.13|335.17|331.07|13
1639512630000|2021-12-14 20:10:30|335.25|331.15|335.48|331.38|335.56|331.46|335.25|331.15|18
1639512640000|2021-12-14 20:10:40|335.47|331.37|335.35|331.25|335.52|331.42|335.35|331.25|15
1639512650000|2021-12-14 20:10:50|335.36|331.26|335.22|331.12|335.36|331.26|335.03|330.93|27
1639512660000|2021-12-14 20:11:00|335.21|331.11|335.46|331.36|335.5|331.4|335.21|331.11|14
1639512670000|2021-12-14 20:11:10|335.49|331.39|335.66|331.56|335.66|331.56|335.45|331.35|18
1639512680000|2021-12-14 20:11:20|335.74|331.64|335.45|331.35|335.8|331.7|335.45|331.35|27
1639512690000|2021-12-14 20:11:30|335.39|331.29|335.35|331.25|335.39|331.29|335.32|331.22|11
1639512700000|2021-12-14 20:11:40|335.36|331.26|335.33|331.23|335.36|331.26|335.32|331.22|12
1639512710000|2021-12-14 20:11:50|335.32|331.22|335.09|330.99|335.32|331.22|335.08|330.98|19
1639512720000|2021-12-14 20:12:00|335.1|331|335.15|331.05|335.23|331.13|335.1|331|18
1639512730000|2021-12-14 20:12:10|335.08|330.98|335.09|330.99|335.13|331.03|335.04|330.94|12
1639512740000|2021-12-14 20:12:20|335.1|331|335.18|331.08|335.21|331.11|335.1|331|10
1639512750000|2021-12-14 20:12:30|335.19|331.09|335.24|331.14|335.38|331.28|335.19|331.09|18
1639512760000|2021-12-14 20:12:40|335.25|331.15|335.08|330.98|335.28|331.18|335.07|330.97|16
1639512770000|2021-12-14 20:12:50|335.06|330.96|335.1|331|335.1|331|335.06|330.96|5
1639512780000|2021-12-14 20:13:00|335.09|330.99|335.07|330.97|335.11|331.01|335.06|330.96|12
1639512790000|2021-12-14 20:13:10|335.08|330.98|335.14|331.04|335.2|331.1|335.05|330.95|12
1639512800000|2021-12-14 20:13:20|335.13|331.03|335.12|331.02|335.13|331.03|335.08|330.98|12
1639512810000|2021-12-14 20:13:30|335.09|330.99|335.17|331.07|335.17|331.07|335.09|330.99|14
1639512820000|2021-12-14 20:13:40|335.16|331.06|335.25|331.15|335.27|331.17|335.07|330.97|17
1639512830000|2021-12-14 20:13:50|335.24|331.14|335.15|331.05|335.32|331.22|335.14|331.04|14
1639512840000|2021-12-14 20:14:00|335.17|331.07|335.07|330.97|335.34|331.24|335.07|330.97|24
1639512850000|2021-12-14 20:14:10|335.08|330.98|335.09|330.99|335.11|331.01|335.05|330.95|11
1639512860000|2021-12-14 20:14:20|335.07|330.97|334.57|330.47|335.07|330.97|334.57|330.47|19
1639512870000|2021-12-14 20:14:30|334.66|330.56|334.61|330.51|334.66|330.56|334.56|330.46|15
1639512880000|2021-12-14 20:14:40|334.74|330.64|335.28|331.18|335.28|331.18|334.73|330.63|21
1639512890000|2021-12-14 20:14:50|335.29|331.19|335.3|331.2|335.37|331.27|335.29|331.19|11
1639512900000|2021-12-14 20:15:00|335.29|331.19|335.13|331.03|335.29|331.19|335.13|331.03|16
1639512910000|2021-12-14 20:15:10|335.15|331.05|335.23|331.13|335.26|331.16|335.05|330.95|24
1639512920000|2021-12-14 20:15:20|335.22|331.12|335.29|331.19|335.33|331.23|335.17|331.07|19
1639512930000|2021-12-14 20:15:30|335.31|331.21|335.4|331.3|335.43|331.33|335.23|331.13|21
1639512940000|2021-12-14 20:15:40|335.41|331.31|335.71|331.61|335.71|331.61|335.38|331.28|21
1639512950000|2021-12-14 20:15:50|335.66|331.56|335.67|331.57|335.81|331.71|335.6|331.5|21
1639512960000|2021-12-14 20:16:00|335.65|331.55|335.7|331.6|335.76|331.66|335.51|331.41|21
1639512970000|2021-12-14 20:16:10|335.58|331.48|335.47|331.37|335.58|331.48|335.46|331.36|13
1639512980000|2021-12-14 20:16:20|335.52|331.42|335.57|331.47|335.57|331.47|335.48|331.38|12
1639512990000|2021-12-14 20:16:30|335.56|331.46|335.58|331.48|335.58|331.48|335.45|331.35|21
1639513000000|2021-12-14 20:16:40|335.56|331.46|335.56|331.46|335.57|331.47|335.5|331.4|15
1639513010000|2021-12-14 20:16:50|335.55|331.45|335.51|331.41|335.59|331.49|335.4|331.3|19
1639513020000|2021-12-14 20:17:00|335.5|331.4|335.6|331.5|335.6|331.5|335.5|331.4|13
1639513030000|2021-12-14 20:17:10|335.56|331.46|335.48|331.38|335.59|331.49|335.46|331.36|20
1639513040000|2021-12-14 20:17:20|335.49|331.39|335.67|331.57|335.67|331.57|335.49|331.39|12
1639513050000|2021-12-14 20:17:30|335.64|331.54|335.72|331.62|335.78|331.68|335.62|331.52|11
1639513060000|2021-12-14 20:17:40|335.76|331.66|335.73|331.63|335.76|331.66|335.67|331.57|8
1639513070000|2021-12-14 20:17:50|335.82|331.72|335.73|331.63|335.82|331.72|335.72|331.62|7
1639513080000|2021-12-14 20:18:00|335.76|331.66|335.62|331.52|335.77|331.67|335.62|331.52|13
1639513090000|2021-12-14 20:18:10|335.58|331.48|336.12|332.02|336.12|332.02|335.58|331.48|10
1639513100000|2021-12-14 20:18:20|336.13|332.03|335.69|331.59|336.24|332.14|335.69|331.59|25
1639513110000|2021-12-14 20:18:30|335.73|331.63|335.81|331.71|335.89|331.79|335.73|331.63|14
1639513120000|2021-12-14 20:18:40|335.83|331.73|335.9|331.8|335.93|331.83|335.82|331.72|16
1639513130000|2021-12-14 20:18:50|335.91|331.81|335.93|331.83|335.95|331.85|335.9|331.8|8
1639513140000|2021-12-14 20:19:00|335.92|331.82|335.93|331.83|335.99|331.89|335.92|331.82|7
1639513150000|2021-12-14 20:19:10|335.9|331.8|335.96|331.86|335.96|331.86|335.9|331.8|4
1639513160000|2021-12-14 20:19:20|336|331.9|335.93|331.83|336.01|331.91|335.93|331.83|5
1639513170000|2021-12-14 20:19:30|335.94|331.84|335.87|331.77|335.94|331.84|335.87|331.77|5
1639513180000|2021-12-14 20:19:40|335.88|331.78|335.93|331.83|335.93|331.83|335.79|331.69|22
1639513190000|2021-12-14 20:19:50|336.01|331.91|336.28|332.18|336.29|332.19|336.01|331.91|16
1639513200000|2021-12-14 20:20:00|336.29|332.19|336.32|332.22|336.32|332.22|336.21|332.11|16
1639513210000|2021-12-14 20:20:10|336.26|332.16|336.34|332.24|336.34|332.24|336.17|332.07|16
1639513220000|2021-12-14 20:20:20|336.28|332.18|336.12|332.02|336.29|332.19|335.85|331.75|19
1639513230000|2021-12-14 20:20:30|336.16|332.06|336.11|332.01|336.25|332.15|336.06|331.96|15
1639513240000|2021-12-14 20:20:40|336.14|332.04|336.21|332.11|336.22|332.12|336.09|331.99|18
1639513250000|2021-12-14 20:20:50|336.22|332.12|335.77|331.67|336.22|332.12|335.77|331.67|16
1639513260000|2021-12-14 20:21:00|335.78|331.68|335.72|331.62|335.89|331.79|335.72|331.62|13
1639513270000|2021-12-14 20:21:10|335.69|331.59|335.72|331.62|335.75|331.65|335.65|331.55|15
1639513280000|2021-12-14 20:21:20|335.7|331.6|335.63|331.53|335.75|331.65|335.57|331.47|13
1639513290000|2021-12-14 20:21:30|335.56|331.46|335.09|330.99|335.58|331.48|335.06|330.96|24
1639513300000|2021-12-14 20:21:40|335.08|330.98|335.2|331.1|335.29|331.19|335.08|330.98|6
1639513310000|2021-12-14 20:21:50|335.29|331.19|335.29|331.19|335.37|331.27|335.24|331.14|16
1639513320000|2021-12-14 20:22:00|335.34|331.24|335.13|331.03|335.34|331.24|335.13|331.03|22
1639513330000|2021-12-14 20:22:10|335.16|331.06|334.82|330.72|335.16|331.06|334.82|330.72|19
1639513340000|2021-12-14 20:22:20|334.96|330.86|335.29|331.19|335.29|331.19|334.95|330.85|14
1639513350000|2021-12-14 20:22:30|335.3|331.2|335.37|331.27|335.38|331.28|335.29|331.19|8
1639513360000|2021-12-14 20:22:40|335.38|331.28|335.62|331.52|335.64|331.54|335.35|331.25|21
1639513370000|2021-12-14 20:22:50|335.61|331.51|335.46|331.36|335.65|331.55|335.45|331.35|11
1639513380000|2021-12-14 20:23:00|335.44|331.34|335.38|331.28|335.44|331.34|335.27|331.17|20
1639513390000|2021-12-14 20:23:10|335.37|331.27|335.19|331.09|335.37|331.27|335.19|331.09|12
1639513400000|2021-12-14 20:23:20|335.23|331.13|335.2|331.1|335.23|331.13|335.18|331.08|9
1639513410000|2021-12-14 20:23:30|335.21|331.11|335.21|331.11|335.25|331.15|335.21|331.11|7
1639513420000|2021-12-14 20:23:40|335.28|331.18|335.3|331.2|335.33|331.23|335.28|331.18|7
1639513430000|2021-12-14 20:23:50|335.37|331.27|335.48|331.38|335.5|331.4|335.31|331.21|12
1639513440000|2021-12-14 20:24:00|335.6|331.5|335.56|331.46|335.63|331.53|335.47|331.37|16
1639513450000|2021-12-14 20:24:10|335.61|331.51|335.7|331.6|335.7|331.6|335.52|331.42|6
1639513460000|2021-12-14 20:24:20|335.56|331.46|335.59|331.49|335.59|331.49|335.54|331.44|4
1639513470000|2021-12-14 20:24:30|335.55|331.45|335.55|331.45|335.69|331.59|335.52|331.42|10
1639513480000|2021-12-14 20:24:40|335.61|331.51|335.71|331.61|335.74|331.64|335.56|331.46|6
1639513490000|2021-12-14 20:24:50|335.7|331.6|335.7|331.6|335.7|331.6|335.68|331.58|3
1639513500000|2021-12-14 20:25:00|335.71|331.61|335.64|331.54|335.71|331.61|335.6|331.5|8
1639513510000|2021-12-14 20:25:10|335.53|331.43|335.45|331.35|335.71|331.61|335.41|331.31|20
1639513520000|2021-12-14 20:25:20|335.46|331.36|335.32|331.22|335.46|331.36|335.31|331.21|20
1639513530000|2021-12-14 20:25:30|335.36|331.26|335.48|331.38|335.51|331.41|335.36|331.26|13
1639513540000|2021-12-14 20:25:40|335.47|331.37|335.37|331.27|335.49|331.39|335.36|331.26|10
1639513550000|2021-12-14 20:25:50|335.36|331.26|335.46|331.36|335.46|331.36|335.32|331.22|19
1639513560000|2021-12-14 20:26:00|335.47|331.37|335.63|331.53|335.66|331.56|335.47|331.37|22
1639513570000|2021-12-14 20:26:10|335.66|331.56|335.69|331.59|335.69|331.59|335.53|331.43|17
1639513580000|2021-12-14 20:26:20|335.67|331.57|335.76|331.66|335.77|331.67|335.67|331.57|6
1639513590000|2021-12-14 20:26:30|335.75|331.65|335.67|331.57|335.76|331.66|335.64|331.54|7
1639513600000|2021-12-14 20:26:40|335.7|331.6|335.63|331.53|335.7|331.6|335.56|331.46|18
1639513610000|2021-12-14 20:26:50|335.64|331.54|335.78|331.68|335.78|331.68|335.61|331.51|6
1639513620000|2021-12-14 20:27:00|335.71|331.61|335.57|331.47|335.8|331.7|335.56|331.46|18
1639513630000|2021-12-14 20:27:10|335.56|331.46|335.45|331.35|335.68|331.58|335.45|331.35|26
1639513640000|2021-12-14 20:27:20|335.46|331.36|335.37|331.27|335.56|331.46|335.34|331.24|26
1639513650000|2021-12-14 20:27:30|335.35|331.25|335.52|331.42|335.6|331.5|335.23|331.13|23
1639513660000|2021-12-14 20:27:40|335.53|331.43|335.45|331.35|335.54|331.44|335.4|331.3|17
1639513670000|2021-12-14 20:27:50|335.44|331.34|335.43|331.33|335.48|331.38|335.43|331.33|14
1639513680000|2021-12-14 20:28:00|335.44|331.34|335.44|331.34|335.44|331.34|335.37|331.27|8
1639513690000|2021-12-14 20:28:10|335.43|331.33|335.37|331.27|335.43|331.33|335.36|331.26|19
1639513700000|2021-12-14 20:28:20|335.3|331.2|335.53|331.43|335.55|331.45|335.3|331.2|8
1639513710000|2021-12-14 20:28:30|335.5|331.4|335.9|331.8|335.91|331.81|335.5|331.4|22
1639513720000|2021-12-14 20:28:40|335.86|331.76|335.89|331.79|335.92|331.82|335.86|331.76|11
1639513730000|2021-12-14 20:28:50|335.9|331.8|335.77|331.67|335.9|331.8|335.64|331.54|17
1639513740000|2021-12-14 20:29:00|335.7|331.6|335.59|331.49|335.7|331.6|335.59|331.49|18
1639513750000|2021-12-14 20:29:10|335.6|331.5|335.54|331.44|335.63|331.53|335.43|331.33|18
1639513760000|2021-12-14 20:29:20|335.56|331.46|335.63|331.53|335.68|331.58|335.5|331.4|18
1639513770000|2021-12-14 20:29:30|335.64|331.54|335.63|331.53|335.64|331.54|335.6|331.5|9
1639513780000|2021-12-14 20:29:40|335.64|331.54|335.74|331.64|335.8|331.7|335.64|331.54|14
1639513790000|2021-12-14 20:29:50|335.68|331.58|335.73|331.63|335.75|331.65|335.65|331.55|12
1639513800000|2021-12-14 20:30:00|335.65|331.55|335.51|331.41|335.65|331.55|335.51|331.41|21
1639513810000|2021-12-14 20:30:10|335.5|331.4|335.51|331.41|335.53|331.43|335.49|331.39|10
1639513820000|2021-12-14 20:30:20|335.54|331.44|335.2|331.1|335.54|331.44|335.14|331.04|22
1639513830000|2021-12-14 20:30:30|335.18|331.08|334.89|330.79|335.18|331.08|334.82|330.72|21
1639513840000|2021-12-14 20:30:40|334.88|330.78|335.24|331.14|335.25|331.15|334.86|330.76|19
1639513850000|2021-12-14 20:30:50|335.19|331.09|335.13|331.03|335.28|331.18|335.12|331.02|18
1639513860000|2021-12-14 20:31:00|335.12|331.02|335.06|330.96|335.16|331.06|335.06|330.96|18
1639513870000|2021-12-14 20:31:10|335.07|330.97|335.14|331.04|335.17|331.07|335.06|330.96|20
1639513880000|2021-12-14 20:31:20|335.13|331.03|335.11|331.01|335.15|331.05|335.06|330.96|7
1639513890000|2021-12-14 20:31:30|335.1|331|335.1|331|335.14|331.04|335.1|331|7
1639513900000|2021-12-14 20:31:40|335.07|330.97|335.07|330.97|335.1|331|335|330.9|9
1639513910000|2021-12-14 20:31:50|335.02|330.92|335.14|331.04|335.14|331.04|335.02|330.92|8
1639513920000|2021-12-14 20:32:00|335.06|330.96|334.79|330.69|335.06|330.96|334.79|330.69|6
1639513930000|2021-12-14 20:32:10|334.77|330.67|334.7|330.6|334.77|330.67|334.67|330.57|9
1639513940000|2021-12-14 20:32:20|334.71|330.61|334.69|330.59|334.72|330.62|334.66|330.56|13
1639513950000|2021-12-14 20:32:30|334.7|330.6|335.53|331.43|335.56|331.46|334.7|330.6|24
1639513960000|2021-12-14 20:32:40|335.54|331.44|335.38|331.28|335.54|331.44|335.37|331.27|13
1639513970000|2021-12-14 20:32:50|335.37|331.27|335.18|331.08|335.38|331.28|335.18|331.08|21
1639513980000|2021-12-14 20:33:00|335.17|331.07|335.15|331.05|335.22|331.12|335.15|331.05|15
1639513990000|2021-12-14 20:33:10|335.13|331.03|335.51|331.41|335.51|331.41|335.13|331.03|23
1639514000000|2021-12-14 20:33:20|335.52|331.42|335.3|331.2|335.52|331.42|335.3|331.2|19
1639514010000|2021-12-14 20:33:30|335.23|331.13|335.32|331.22|335.32|331.22|335.19|331.09|12
1639514020000|2021-12-14 20:33:40|335.33|331.23|335.5|331.4|335.5|331.4|335.3|331.2|10
1639514030000|2021-12-14 20:33:50|335.49|331.39|335.46|331.36|335.52|331.42|335.41|331.31|9
1639514040000|2021-12-14 20:34:00|335.47|331.37|335.37|331.27|335.5|331.4|335.37|331.27|15
1639514050000|2021-12-14 20:34:10|335.36|331.26|335.32|331.22|335.37|331.27|335.26|331.16|15
1639514060000|2021-12-14 20:34:20|335.33|331.23|335.69|331.59|335.69|331.59|335.33|331.23|13
1639514070000|2021-12-14 20:34:30|335.64|331.54|335.4|331.3|335.65|331.55|335.4|331.3|23
1639514080000|2021-12-14 20:34:40|335.48|331.38|335.26|331.16|335.5|331.4|335.2|331.1|19
1639514090000|2021-12-14 20:34:50|335.25|331.15|335.46|331.36|335.48|331.38|335.24|331.14|14
1639514100000|2021-12-14 20:35:00|335.41|331.31|335.51|331.41|335.52|331.42|335.41|331.31|11
1639514110000|2021-12-14 20:35:10|335.52|331.42|335.53|331.43|335.53|331.43|335.48|331.38|6
1639514120000|2021-12-14 20:35:20|335.54|331.44|335.63|331.53|335.69|331.59|335.54|331.44|12
1639514130000|2021-12-14 20:35:30|335.65|331.55|335.62|331.52|335.7|331.6|335.61|331.51|13
1639514140000|2021-12-14 20:35:40|335.61|331.51|335.78|331.68|335.83|331.73|335.58|331.48|8
1639514150000|2021-12-14 20:35:50|335.77|331.67|335.93|331.83|335.95|331.85|335.73|331.63|10
1639514160000|2021-12-14 20:36:00|335.94|331.84|336.26|332.16|336.28|332.18|335.86|331.76|14
1639514170000|2021-12-14 20:36:10|336.23|332.13|336.2|332.1|336.32|332.22|336.18|332.08|11
1639514180000|2021-12-14 20:36:20|336.21|332.11|336.45|332.35|336.46|332.36|336.21|332.11|18
1639514190000|2021-12-14 20:36:30|336.46|332.36|336.29|332.19|336.46|332.36|336.28|332.18|15
1639514200000|2021-12-14 20:36:40|336.28|332.18|336.63|332.53|336.63|332.53|336.28|332.18|14
1639514210000|2021-12-14 20:36:50|336.58|332.48|336.73|332.63|336.73|332.63|336.58|332.48|9
1639514220000|2021-12-14 20:37:00|336.68|332.58|337.49|333.39|337.54|333.44|336.68|332.58|30
1639514230000|2021-12-14 20:37:10|337.48|333.38|337.39|333.29|337.49|333.39|337.19|333.09|25
1639514240000|2021-12-14 20:37:20|337.37|333.27|337.47|333.37|337.47|333.37|337.34|333.24|9
1639514250000|2021-12-14 20:37:30|337.46|333.36|337.46|333.36|337.54|333.44|337.32|333.22|26
1639514260000|2021-12-14 20:37:40|337.45|333.35|337.37|333.27|337.45|333.35|337.29|333.19|21
1639514270000|2021-12-14 20:37:50|337.38|333.28|338.38|334.28|338.39|334.29|337.27|333.17|23
1639514280000|2021-12-14 20:38:00|338.33|334.23|338.83|334.73|339.02|334.92|338.33|334.23|31
1639514290000|2021-12-14 20:38:10|338.87|334.77|339.42|335.32|339.57|335.47|338.87|334.77|31
1639514300000|2021-12-14 20:38:20|339.34|335.24|338.43|334.33|339.47|335.37|338.39|334.29|30
1639514310000|2021-12-14 20:38:30|338.45|334.35|338.73|334.63|338.76|334.66|338.36|334.26|30
1639514320000|2021-12-14 20:38:40|338.74|334.64|338.9|334.8|338.9|334.8|338.46|334.36|31
1639514330000|2021-12-14 20:38:50|339.08|334.98|338.77|334.67|339.24|335.14|338.68|334.58|32
1639514340000|2021-12-14 20:39:00|338.78|334.68|338.51|334.41|338.78|334.68|338.3|334.2|29
1639514350000|2021-12-14 20:39:10|338.5|334.4|338.77|334.67|338.86|334.76|338.49|334.39|34
1639514360000|2021-12-14 20:39:20|338.78|334.68|339.26|335.16|339.39|335.29|338.78|334.68|28
1639514370000|2021-12-14 20:39:30|339.22|335.12|339.22|335.12|339.36|335.26|338.83|334.73|34
1639514380000|2021-12-14 20:39:40|339.14|335.04|339.39|335.29|339.39|335.29|339.13|335.03|23
1639514390000|2021-12-14 20:39:50|339.4|335.3|339.59|335.49|339.59|335.49|339.36|335.26|24
1639514400000|2021-12-14 20:40:00|339.53|335.43|339.39|335.29|339.56|335.46|339.33|335.23|30
1639514410000|2021-12-14 20:40:10|339.41|335.31|339.46|335.36|339.57|335.47|339.41|335.31|30
1639514420000|2021-12-14 20:40:20|339.4|335.3|339.34|335.24|339.43|335.33|339.28|335.18|13
1639514430000|2021-12-14 20:40:30|339.3|335.2|339.43|335.33|339.44|335.34|339.15|335.05|21
1639514440000|2021-12-14 20:40:40|339.44|335.34|339.25|335.15|339.48|335.38|339.21|335.11|20
1639514450000|2021-12-14 20:40:50|338.93|334.83|339.36|335.26|339.37|335.27|338.87|334.77|16
1639514460000|2021-12-14 20:41:00|339.46|335.36|339.18|335.08|339.46|335.36|339.13|335.03|21
1639514470000|2021-12-14 20:41:10|339.13|335.03|338.85|334.75|339.29|335.19|338.82|334.72|21
1639514480000|2021-12-14 20:41:20|338.86|334.76|338.61|334.51|338.86|334.76|338.58|334.48|19
1639514490000|2021-12-14 20:41:30|338.55|334.45|338.34|334.24|338.55|334.45|338.34|334.24|22
1639514500000|2021-12-14 20:41:40|338.33|334.23|338.23|334.13|338.44|334.34|338.23|334.13|22
1639514510000|2021-12-14 20:41:50|338.24|334.14|338.22|334.12|338.31|334.21|338.2|334.1|8
1639514520000|2021-12-14 20:42:00|338.19|334.09|338.63|334.53|338.68|334.58|338.19|334.09|27
1639514530000|2021-12-14 20:42:10|338.59|334.49|338.43|334.33|338.59|334.49|338.34|334.24|19
1639514540000|2021-12-14 20:42:20|338.44|334.34|338.47|334.37|338.68|334.58|338.43|334.33|23
1639514550000|2021-12-14 20:42:30|338.48|334.38|338.45|334.35|338.6|334.5|338.34|334.24|17
1639514560000|2021-12-14 20:42:40|338.44|334.34|338.62|334.52|338.62|334.52|338.42|334.32|28
1639514570000|2021-12-14 20:42:50|338.59|334.49|338.58|334.48|338.66|334.56|338.58|334.48|16
1639514580000|2021-12-14 20:43:00|338.56|334.46|338.49|334.39|338.67|334.57|338.48|334.38|23
1639514590000|2021-12-14 20:43:10|338.47|334.37|338.45|334.35|338.51|334.41|338.44|334.34|11
1639514600000|2021-12-14 20:43:20|338.46|334.36|338.39|334.29|338.46|334.36|338.34|334.24|13
1639514610000|2021-12-14 20:43:30|338.38|334.28|338.47|334.37|338.52|334.42|338.3|334.2|22
1639514620000|2021-12-14 20:43:40|338.48|334.38|338.56|334.46|338.56|334.46|338.44|334.34|11
1639514630000|2021-12-14 20:43:50|338.54|334.44|338.33|334.23|338.55|334.45|338.25|334.15|15
1639514640000|2021-12-14 20:44:00|338.3|334.2|338.29|334.19|338.33|334.23|338.26|334.16|20
1639514650000|2021-12-14 20:44:10|338.32|334.22|338.31|334.21|338.36|334.26|338.3|334.2|17
1639514660000|2021-12-14 20:44:20|338.29|334.19|338.33|334.23|338.39|334.29|338.17|334.07|22
1639514670000|2021-12-14 20:44:30|338.32|334.22|338.39|334.29|338.4|334.3|338.25|334.15|16
1639514680000|2021-12-14 20:44:40|338.37|334.27|338.37|334.27|338.49|334.39|338.28|334.18|23
1639514690000|2021-12-14 20:44:50|338.34|334.24|338.28|334.18|338.34|334.24|338.24|334.14|8
1639514700000|2021-12-14 20:45:00|338.29|334.19|338.26|334.16|338.34|334.24|338.21|334.11|23
1639514710000|2021-12-14 20:45:10|338.27|334.17|337.83|333.73|338.29|334.19|337.83|333.73|24
1639514720000|2021-12-14 20:45:20|337.84|333.74|337.65|333.55|337.84|333.74|337.65|333.55|15
1639514730000|2021-12-14 20:45:30|337.64|333.54|337.64|333.54|337.73|333.63|337.63|333.53|19
1639514740000|2021-12-14 20:45:40|337.61|333.51|337.32|333.22|337.61|333.51|337.24|333.14|23
1639514750000|2021-12-14 20:45:50|337.35|333.25|337.02|332.92|337.36|333.26|337.01|332.91|18
1639514760000|2021-12-14 20:46:00|337.01|332.91|337.24|333.14|337.29|333.19|336.85|332.75|27
1639514770000|2021-12-14 20:46:10|337.23|333.13|337.32|333.22|337.32|333.22|337.14|333.04|16
1639514780000|2021-12-14 20:46:20|337.29|333.19|337.29|333.19|337.39|333.29|337.25|333.15|14
1639514790000|2021-12-14 20:46:30|337.24|333.14|337.15|333.05|337.26|333.16|337.15|333.05|19
1639514800000|2021-12-14 20:46:40|337.16|333.06|337.17|333.07|337.25|333.15|337.13|333.03|15
1639514810000|2021-12-14 20:46:50|337.18|333.08|337.36|333.26|337.41|333.31|337.14|333.04|15
1639514820000|2021-12-14 20:47:00|337.33|333.23|337.49|333.39|337.49|333.39|337.33|333.23|8
1639514830000|2021-12-14 20:47:10|337.48|333.38|337.31|333.21|337.48|333.38|337.31|333.21|16
1639514840000|2021-12-14 20:47:20|337.28|333.18|337.12|333.02|337.28|333.18|337.12|333.02|9
1639514850000|2021-12-14 20:47:30|337.11|333.01|337.2|333.1|337.2|333.1|337.03|332.93|24
1639514860000|2021-12-14 20:47:40|337.16|333.06|337.2|333.1|337.22|333.12|337.16|333.06|8
1639514870000|2021-12-14 20:47:50|337.18|333.08|337.45|333.35|337.45|333.35|337.07|332.97|20
1639514880000|2021-12-14 20:48:00|337.46|333.36|337.48|333.38|337.51|333.41|337.41|333.31|10
1639514890000|2021-12-14 20:48:10|337.47|333.37|337.4|333.3|337.49|333.39|337.39|333.29|10
1639514900000|2021-12-14 20:48:20|337.49|333.39|337.37|333.27|337.49|333.39|337.29|333.19|14
1639514910000|2021-12-14 20:48:30|337.41|333.31|337.33|333.23|337.42|333.32|337.29|333.19|16
1639514920000|2021-12-14 20:48:40|337.38|333.28|337.27|333.17|337.42|333.32|337.27|333.17|14
1639514930000|2021-12-14 20:48:50|337.38|333.28|337.38|333.28|337.46|333.36|337.26|333.16|11
1639514940000|2021-12-14 20:49:00|337.39|333.29|337.49|333.39|337.51|333.41|337.39|333.29|6
1639514950000|2021-12-14 20:49:10|337.5|333.4|336.86|332.76|337.5|333.4|336.86|332.76|8
1639514960000|2021-12-14 20:49:20|336.83|332.73|336.46|332.36|336.83|332.73|336.46|332.36|25
1639514970000|2021-12-14 20:49:30|336.44|332.34|336.56|332.46|336.56|332.46|336.44|332.34|11
1639514980000|2021-12-14 20:49:40|336.55|332.45|336.39|332.29|336.55|332.45|336.38|332.28|16
1639514990000|2021-12-14 20:49:50|336.33|332.23|336.21|332.11|336.33|332.23|336.2|332.1|10
1639515000000|2021-12-14 20:50:00|336.35|332.25|336.52|332.42|336.62|332.52|336.27|332.17|31
1639515010000|2021-12-14 20:50:10|336.58|332.48|336.25|332.15|336.6|332.5|336.25|332.15|23
1639515020000|2021-12-14 20:50:20|336.28|332.18|336.34|332.24|336.48|332.38|336.21|332.11|23
1639515030000|2021-12-14 20:50:30|336.36|332.26|336.39|332.29|336.48|332.38|336.32|332.22|22
1639515040000|2021-12-14 20:50:40|336.36|332.26|336.52|332.42|336.53|332.43|336.36|332.26|15
1639515050000|2021-12-14 20:50:50|336.5|332.4|336.55|332.45|336.57|332.47|336.42|332.32|19
1639515060000|2021-12-14 20:51:00|336.54|332.44|336.67|332.57|336.77|332.67|336.54|332.44|19
1639515070000|2021-12-14 20:51:10|336.69|332.59|336.79|332.69|336.79|332.69|336.64|332.54|10
1639515080000|2021-12-14 20:51:20|336.84|332.74|336.88|332.78|336.88|332.78|336.8|332.7|6
1639515090000|2021-12-14 20:51:30|336.89|332.79|336.95|332.85|336.95|332.85|336.83|332.73|6
1639515100000|2021-12-14 20:51:40|337.01|332.91|336.95|332.85|337.01|332.91|336.95|332.85|3
1639515110000|2021-12-14 20:51:50|336.94|332.84|336.95|332.85|336.96|332.86|336.85|332.75|5
1639515120000|2021-12-14 20:52:00|336.88|332.78|336.8|332.7|336.91|332.81|336.8|332.7|3
1639515130000|2021-12-14 20:52:10|336.84|332.74|336.8|332.7|336.85|332.75|336.79|332.69|6
1639515140000|2021-12-14 20:52:20|336.79|332.69|336.63|332.53|336.79|332.69|336.63|332.53|23
1639515150000|2021-12-14 20:52:30|336.62|332.52|336.53|332.43|336.73|332.63|336.53|332.43|16
1639515160000|2021-12-14 20:52:40|336.56|332.46|336.45|332.35|336.56|332.46|336.35|332.25|22
1639515170000|2021-12-14 20:52:50|336.48|332.38|336.54|332.44|336.62|332.52|336.34|332.24|23
1639515180000|2021-12-14 20:53:00|336.53|332.43|336.64|332.54|336.73|332.63|336.53|332.43|16
1639515190000|2021-12-14 20:53:10|336.67|332.57|336.79|332.69|336.79|332.69|336.63|332.53|7
1639515200000|2021-12-14 20:53:20|336.83|332.73|336.79|332.69|336.83|332.73|336.76|332.66|4
1639515210000|2021-12-14 20:53:30|336.83|332.73|336.75|332.65|336.83|332.73|336.68|332.58|11
1639515220000|2021-12-14 20:53:40|336.67|332.57|336.6|332.5|336.67|332.57|336.55|332.45|13
1639515230000|2021-12-14 20:53:50|336.61|332.51|336.45|332.35|336.61|332.51|336.39|332.29|17
1639515240000|2021-12-14 20:54:00|336.46|332.36|336.35|332.25|336.49|332.39|336.33|332.23|14
1639515250000|2021-12-14 20:54:10|336.34|332.24|336.24|332.14|336.46|332.36|336.23|332.13|13
1639515260000|2021-12-14 20:54:20|336.23|332.13|335.66|331.56|336.23|332.13|335.66|331.56|25
1639515270000|2021-12-14 20:54:30|335.64|331.54|335.61|331.51|335.72|331.62|335.53|331.43|24
1639515280000|2021-12-14 20:54:40|335.64|331.54|335.36|331.26|335.64|331.54|335.27|331.17|24
1639515290000|2021-12-14 20:54:50|335.34|331.24|335.29|331.19|335.34|331.24|335.21|331.11|17
1639515300000|2021-12-14 20:55:00|335.3|331.2|335.71|331.61|335.91|331.81|335.3|331.2|32
1639515310000|2021-12-14 20:55:10|335.7|331.6|335.91|331.81|335.93|331.83|335.65|331.55|13
1639515320000|2021-12-14 20:55:20|335.92|331.82|336.29|332.19|336.3|332.2|335.92|331.82|9
1639515330000|2021-12-14 20:55:30|336.24|332.14|336.31|332.21|336.46|332.36|336.24|332.14|18
1639515340000|2021-12-14 20:55:40|336.3|332.2|336.3|332.2|336.38|332.28|336.28|332.18|8
1639515350000|2021-12-14 20:55:50|336.33|332.23|336.27|332.17|336.34|332.24|336.19|332.09|12
1639515360000|2021-12-14 20:56:00|336.29|332.19|336.01|331.91|336.33|332.23|335.98|331.88|14
1639515370000|2021-12-14 20:56:10|336|331.9|336.04|331.94|336.1|332|336|331.9|9
1639515380000|2021-12-14 20:56:20|336.03|331.93|336.04|331.94|336.06|331.96|335.88|331.78|10
1639515390000|2021-12-14 20:56:30|336.07|331.97|336.27|332.17|336.28|332.18|335.94|331.84|15
1639515400000|2021-12-14 20:56:40|336.31|332.21|336.32|332.22|336.35|332.25|336.31|332.21|12
1639515410000|2021-12-14 20:56:50|336.33|332.23|336.33|332.23|336.33|332.23|336.33|332.23|1
1639515420000|2021-12-14 20:57:00|336.38|332.28|336.38|332.28|336.38|332.28|336.38|332.28|1
1639515430000|2021-12-14 20:57:10|336.4|332.3|336.45|332.35|336.45|332.35|336.4|332.3|3
1639515440000|2021-12-14 20:57:20|336.54|332.44|336.72|332.62|336.72|332.62|336.54|332.44|9
1639515450000|2021-12-14 20:57:30|336.68|332.58|336.62|332.52|336.71|332.61|336.57|332.47|8
1639515460000|2021-12-14 20:57:40|336.63|332.53|336.64|332.54|336.67|332.57|336.56|332.46|6
1639515470000|2021-12-14 20:57:50|336.68|332.58|336.6|332.5|336.7|332.6|336.6|332.5|9
1639515480000|2021-12-14 20:58:00|336.68|332.58|336.68|332.58|336.68|332.58|336.6|332.5|10
1639515490000|2021-12-14 20:58:10|336.7|332.6|336.95|332.85|336.95|332.85|336.59|332.49|16
1639515500000|2021-12-14 20:58:20|337.03|332.93|336.96|332.86|337.03|332.93|336.88|332.78|12
1639515510000|2021-12-14 20:58:30|337|332.9|336.96|332.86|337|332.9|336.8|332.7|9
1639515520000|2021-12-14 20:58:40|336.97|332.87|336.96|332.86|337.03|332.93|336.88|332.78|7
1639515530000|2021-12-14 20:58:50|336.93|332.83|336.99|332.89|337.03|332.93|336.93|332.83|5
1639515540000|2021-12-14 20:59:00|337|332.9|337.23|333.13|337.23|333.13|336.94|332.84|11
1639515550000|2021-12-14 20:59:10|337.27|333.17|337.27|333.17|337.33|333.23|337.21|333.11|6
1639515560000|2021-12-14 20:59:20|337.35|333.25|337.27|333.17|337.35|333.25|337.18|333.08|7
1639515570000|2021-12-14 20:59:30|337.26|333.16|337.25|333.15|337.33|333.23|337.24|333.14|11
1639515580000|2021-12-14 20:59:40|337.22|333.12|337.2|333.1|337.29|333.19|337.19|333.09|9
1639515590000|2021-12-14 20:59:50|337.25|333.15|337.42|333.32|337.43|333.33|337.25|333.15|8
1639515600000|2021-12-14 21:00:00|337.44|333.34|337.32|333.22|337.45|333.35|337.31|333.21|16
1639515610000|2021-12-14 21:00:10|337.29|333.19|336.84|332.74|337.29|333.19|336.84|332.74|14
1639515620000|2021-12-14 21:00:20|336.85|332.75|336.78|332.68|336.85|332.75|336.78|332.68|12
1639515630000|2021-12-14 21:00:30|336.75|332.65|336.82|332.72|336.84|332.74|336.75|332.65|10
1639515640000|2021-12-14 21:00:40|336.83|332.73|336.81|332.71|337|332.9|336.81|332.71|17
1639515650000|2021-12-14 21:00:50|336.79|332.69|336.68|332.58|336.83|332.73|336.63|332.53|18
1639515660000|2021-12-14 21:01:00|336.69|332.59|336.73|332.63|336.73|332.63|336.54|332.44|25
1639515670000|2021-12-14 21:01:10|336.72|332.62|336.32|332.22|336.73|332.63|336.23|332.13|27
1639515680000|2021-12-14 21:01:20|336.31|332.21|336.27|332.17|336.34|332.24|336.22|332.12|17
1639515690000|2021-12-14 21:01:30|336.25|332.15|336.14|332.04|336.28|332.18|336.13|332.03|18
1639515700000|2021-12-14 21:01:40|336.1|332|336.09|331.99|336.22|332.12|336.03|331.93|24
1639515710000|2021-12-14 21:01:50|336.06|331.96|336.15|332.05|336.19|332.09|336.06|331.96|14
1639515720000|2021-12-14 21:02:00|336.12|332.02|335.73|331.63|336.15|332.05|335.73|331.63|20
1639515730000|2021-12-14 21:02:10|335.74|331.64|335.79|331.69|335.8|331.7|335.71|331.61|13
1639515740000|2021-12-14 21:02:20|335.85|331.75|336.28|332.18|336.31|332.21|335.85|331.75|21
1639515750000|2021-12-14 21:02:30|336.29|332.19|336.49|332.39|336.49|332.39|336.29|332.19|10
1639515760000|2021-12-14 21:02:40|336.45|332.35|336.41|332.31|336.56|332.46|336.41|332.31|12
1639515770000|2021-12-14 21:02:50|336.48|332.38|337.78|333.68|337.78|333.68|336.48|332.38|15
1639515780000|2021-12-14 21:03:00|337.68|333.58|337.3|333.2|337.74|333.64|337.09|332.99|25
1639515790000|2021-12-14 21:03:10|337.29|333.19|337.41|333.31|337.46|333.36|337.29|333.19|23
1639515800000|2021-12-14 21:03:20|337.42|333.32|337.3|333.2|337.43|333.33|337.23|333.13|19
1639515810000|2021-12-14 21:03:30|337.29|333.19|337.35|333.25|337.35|333.25|337.26|333.16|11
1639515820000|2021-12-14 21:03:40|337.36|333.26|337.39|333.29|337.57|333.47|337.3|333.2|23
1639515830000|2021-12-14 21:03:50|337.35|333.25|337.38|333.28|337.44|333.34|337.31|333.21|14
1639515840000|2021-12-14 21:04:00|337.37|333.27|337.41|333.31|337.48|333.38|337.27|333.17|14
1639515850000|2021-12-14 21:04:10|337.44|333.34|337.35|333.25|337.5|333.4|337.34|333.24|18
1639515860000|2021-12-14 21:04:20|337.33|333.23|337.24|333.14|337.34|333.24|337.19|333.09|16
1639515870000|2021-12-14 21:04:30|337.23|333.13|337.27|333.17|337.33|333.23|337.22|333.12|13
1639515880000|2021-12-14 21:04:40|337.28|333.18|337.32|333.22|337.43|333.33|337.15|333.05|21
1639515890000|2021-12-14 21:04:50|337.39|333.29|337.48|333.38|337.48|333.38|337.32|333.22|23
1639515900000|2021-12-14 21:05:00|337.33|333.23|337.59|333.49|337.6|333.5|337.33|333.23|14
1639515910000|2021-12-14 21:05:10|337.6|333.5|337.62|333.52|337.64|333.54|337.57|333.47|8
1639515920000|2021-12-14 21:05:20|337.61|333.51|337.91|333.81|337.91|333.81|337.57|333.47|16
1639515930000|2021-12-14 21:05:30|337.92|333.82|338.13|334.03|338.15|334.05|337.87|333.77|22
1639515940000|2021-12-14 21:05:40|338.14|334.04|337.84|333.74|338.14|334.04|337.82|333.72|16
1639515950000|2021-12-14 21:05:50|337.83|333.73|337.73|333.63|337.83|333.73|337.71|333.61|18
1639515960000|2021-12-14 21:06:00|337.72|333.62|337.71|333.61|337.77|333.67|337.68|333.58|12
1639515970000|2021-12-14 21:06:10|337.7|333.6|337.74|333.64|337.82|333.72|337.67|333.57|16
1639515980000|2021-12-14 21:06:20|337.75|333.65|337.68|333.58|337.84|333.74|337.68|333.58|14
1639515990000|2021-12-14 21:06:30|337.67|333.57|337.51|333.41|337.76|333.66|337.51|333.41|20
1639516000000|2021-12-14 21:06:40|337.49|333.39|337.51|333.41|337.64|333.54|337.46|333.36|15
1639516010000|2021-12-14 21:06:50|337.53|333.43|337.52|333.42|337.64|333.54|337.48|333.38|13
1639516020000|2021-12-14 21:07:00|337.53|333.43|337.47|333.37|337.62|333.52|337.47|333.37|17
1639516030000|2021-12-14 21:07:10|337.46|333.36|337.46|333.36|337.46|333.36|337.46|333.36|1
1639516040000|2021-12-14 21:07:20|337.49|333.39|337.53|333.43|337.56|333.46|337.42|333.32|22
1639516050000|2021-12-14 21:07:30|337.55|333.45|337.53|333.43|337.55|333.45|337.53|333.43|5
1639516060000|2021-12-14 21:07:40|337.55|333.45|337.51|333.41|337.65|333.55|337.49|333.39|13
1639516070000|2021-12-14 21:07:50|337.52|333.42|337.55|333.45|337.58|333.48|337.48|333.38|8
1639516080000|2021-12-14 21:08:00|337.53|333.43|337.5|333.4|337.53|333.43|337.38|333.28|18
1639516090000|2021-12-14 21:08:10|337.51|333.41|337.5|333.4|337.52|333.42|337.41|333.31|12
1639516100000|2021-12-14 21:08:20|337.51|333.41|337.71|333.61|337.71|333.61|337.5|333.4|16
1639516110000|2021-12-14 21:08:30|337.73|333.63|337.62|333.52|337.8|333.7|337.62|333.52|19
1639516120000|2021-12-14 21:08:40|337.63|333.53|337.58|333.48|337.67|333.57|337.56|333.46|20
1639516130000|2021-12-14 21:08:50|337.57|333.47|337.56|333.46|337.57|333.47|337.56|333.46|4
1639516140000|2021-12-14 21:09:00|337.58|333.48|337.49|333.39|337.58|333.48|337.46|333.36|12
1639516150000|2021-12-14 21:09:10|337.47|333.37|337.71|333.61|337.71|333.61|337.47|333.37|14
1639516160000|2021-12-14 21:09:20|337.72|333.62|337.52|333.42|337.72|333.62|337.38|333.28|24
1639516170000|2021-12-14 21:09:30|337.55|333.45|337.59|333.49|337.62|333.52|337.52|333.42|16
1639516180000|2021-12-14 21:09:40|337.6|333.5|338.69|334.59|338.69|334.59|337.6|333.5|31
1639516190000|2021-12-14 21:09:50|338.76|334.66|338.97|334.87|339.62|335.52|338.76|334.66|34
1639516200000|2021-12-14 21:10:00|338.99|334.89|339.27|335.17|339.27|335.17|338.68|334.58|35
1639516210000|2021-12-14 21:10:10|339.28|335.18|338.7|334.6|339.28|335.18|338.64|334.54|29
1639516220000|2021-12-14 21:10:20|338.73|334.63|338.99|334.89|339.05|334.95|338.73|334.63|27
1639516230000|2021-12-14 21:10:30|338.98|334.88|338.67|334.57|338.98|334.88|338.65|334.55|33
1639516240000|2021-12-14 21:10:40|338.72|334.62|338.85|334.75|339.06|334.96|338.69|334.59|31
1639516250000|2021-12-14 21:10:50|338.8|334.7|338.82|334.72|338.95|334.85|338.76|334.66|26
1639516260000|2021-12-14 21:11:00|338.83|334.73|338.82|334.72|338.96|334.86|338.82|334.72|24
1639516270000|2021-12-14 21:11:10|338.81|334.71|338.67|334.57|338.83|334.73|338.65|334.55|24
1639516280000|2021-12-14 21:11:20|338.66|334.56|338.59|334.49|338.67|334.57|338.59|334.49|10
1639516290000|2021-12-14 21:11:30|338.6|334.5|338.52|334.42|338.64|334.54|338.5|334.4|14
1639516300000|2021-12-14 21:11:40|338.5|334.4|338.5|334.4|338.69|334.59|338.47|334.37|28
1639516310000|2021-12-14 21:11:50|338.44|334.34|338.34|334.24|338.45|334.35|338.33|334.23|10
1639516320000|2021-12-14 21:12:00|338.37|334.27|338.19|334.09|338.43|334.33|338.19|334.09|22
1639516330000|2021-12-14 21:12:10|338.16|334.06|338.33|334.23|338.33|334.23|337.94|333.84|21
1639516340000|2021-12-14 21:12:20|338.37|334.27|338.52|334.42|338.53|334.43|338.37|334.27|11
1639516350000|2021-12-14 21:12:30|338.48|334.38|338.66|334.56|338.69|334.59|338.46|334.36|20
1639516360000|2021-12-14 21:12:40|338.73|334.63|338.68|334.58|338.76|334.66|338.63|334.53|19
1639516370000|2021-12-14 21:12:50|338.66|334.56|338.74|334.64|338.77|334.67|338.65|334.55|17
1639516380000|2021-12-14 21:13:00|338.69|334.59|338.99|334.89|339|334.9|338.69|334.59|17
1639516390000|2021-12-14 21:13:10|339.03|334.93|339.49|335.39|339.52|335.42|339.03|334.93|22
1639516400000|2021-12-14 21:13:20|339.48|335.38|339.41|335.31|339.48|335.38|339.34|335.24|15
1639516410000|2021-12-14 21:13:30|339.37|335.27|339.26|335.16|339.4|335.3|339.21|335.11|18
1639516420000|2021-12-14 21:13:40|339.25|335.15|338.86|334.76|339.25|335.15|338.83|334.73|15
1639516430000|2021-12-14 21:13:50|338.89|334.79|339.06|334.96|339.06|334.96|338.88|334.78|15
1639516440000|2021-12-14 21:14:00|339|334.9|339.01|334.91|339.11|335.01|339|334.9|19
1639516450000|2021-12-14 21:14:10|338.96|334.86|338.59|334.49|338.96|334.86|338.53|334.43|27
1639516460000|2021-12-14 21:14:20|338.58|334.48|338.37|334.27|338.63|334.53|338.33|334.23|25
1639516470000|2021-12-14 21:14:30|338.36|334.26|338.34|334.24|338.38|334.28|338.26|334.16|26
1639516480000|2021-12-14 21:14:40|338.35|334.25|338.54|334.44|338.57|334.47|338.28|334.18|21
1639516490000|2021-12-14 21:14:50|338.52|334.42|338.52|334.42|338.55|334.45|338.44|334.34|13
1639516500000|2021-12-14 21:15:00|338.41|334.31|338.43|334.33|338.6|334.5|338.36|334.26|24
1639516510000|2021-12-14 21:15:10|338.45|334.35|338.4|334.3|338.55|334.45|338.39|334.29|19
1639516520000|2021-12-14 21:15:20|338.35|334.25|338.13|334.03|338.35|334.25|338.12|334.02|15
1639516530000|2021-12-14 21:15:30|338.12|334.02|338.31|334.21|338.46|334.36|338.09|333.99|19
1639516540000|2021-12-14 21:15:40|338.28|334.18|338.3|334.2|338.4|334.3|338.23|334.13|15
1639516550000|2021-12-14 21:15:50|338.26|334.16|338.24|334.14|338.36|334.26|338.16|334.06|21
1639516560000|2021-12-14 21:16:00|338.23|334.13|338.37|334.27|338.45|334.35|338.23|334.13|21
1639516570000|2021-12-14 21:16:10|338.49|334.39|338.64|334.54|338.64|334.54|338.48|334.38|20
1639516580000|2021-12-14 21:16:20|338.67|334.57|338.61|334.51|338.69|334.59|338.61|334.51|22
1639516590000|2021-12-14 21:16:30|338.6|334.5|338.56|334.46|338.73|334.63|338.54|334.44|18
1639516600000|2021-12-14 21:16:40|338.6|334.5|338.63|334.53|338.66|334.56|338.56|334.46|22
1639516610000|2021-12-14 21:16:50|338.65|334.55|338.56|334.46|338.67|334.57|338.55|334.45|10
1639516620000|2021-12-14 21:17:00|338.58|334.48|338.45|334.35|338.65|334.55|338.45|334.35|16
1639516630000|2021-12-14 21:17:10|338.44|334.34|338.58|334.48|338.61|334.51|338.44|334.34|18
1639516640000|2021-12-14 21:17:20|338.57|334.47|338.72|334.62|338.73|334.63|338.56|334.46|9
1639516650000|2021-12-14 21:17:30|338.8|334.7|338.77|334.67|338.88|334.78|338.69|334.59|16
1639516660000|2021-12-14 21:17:40|338.74|334.64|338.6|334.5|338.84|334.74|338.6|334.5|17
1639516670000|2021-12-14 21:17:50|338.64|334.54|338.64|334.54|338.74|334.64|338.59|334.49|22
1639516680000|2021-12-14 21:18:00|338.59|334.49|338.57|334.47|338.66|334.56|338.57|334.47|10
1639516690000|2021-12-14 21:18:10|338.6|334.5|338.69|334.59|338.69|334.59|338.52|334.42|8
1639516700000|2021-12-14 21:18:20|338.6|334.5|338.6|334.5|338.61|334.51|338.54|334.44|5
1639516710000|2021-12-14 21:18:30|338.59|334.49|338.49|334.39|338.62|334.52|338.49|334.39|12
1639516720000|2021-12-14 21:18:40|338.48|334.38|338.26|334.16|338.48|334.38|338.13|334.03|20
1639516730000|2021-12-14 21:18:50|338.19|334.09|338|333.9|338.28|334.18|337.95|333.85|25
1639516740000|2021-12-14 21:19:00|337.95|333.85|337.95|333.85|338.01|333.91|337.86|333.76|13
1639516750000|2021-12-14 21:19:10|338.03|333.93|338|333.9|338.09|333.99|338|333.9|13
1639516760000|2021-12-14 21:19:20|338.02|333.92|337.98|333.88|338.08|333.98|337.93|333.83|11
1639516770000|2021-12-14 21:19:30|337.99|333.89|337.93|333.83|338.03|333.93|337.93|333.83|9
1639516780000|2021-12-14 21:19:40|338.02|333.92|338.43|334.33|338.43|334.33|337.98|333.88|19
1639516790000|2021-12-14 21:19:50|338.42|334.32|338.36|334.26|338.42|334.32|338.29|334.19|16
1639516800000|2021-12-14 21:20:00|338.31|334.21|338.38|334.28|338.39|334.29|338.31|334.21|14
1639516810000|2021-12-14 21:20:10|338.4|334.3|338.32|334.22|338.4|334.3|338.29|334.19|12
1639516820000|2021-12-14 21:20:20|338.31|334.21|338.39|334.29|338.43|334.33|338.27|334.17|13
1639516830000|2021-12-14 21:20:30|338.38|334.28|338.33|334.23|338.38|334.28|338.22|334.12|14
1639516840000|2021-12-14 21:20:40|338.28|334.18|338.33|334.23|338.33|334.23|338.23|334.13|3
1639516850000|2021-12-14 21:20:50|338.34|334.24|338.34|334.24|338.4|334.3|338.18|334.08|21
1639516860000|2021-12-14 21:21:00|338.33|334.23|338.28|334.18|338.37|334.27|338.26|334.16|7
1639516870000|2021-12-14 21:21:10|338.26|334.16|338.31|334.21|338.32|334.22|338.26|334.16|5
1639516880000|2021-12-14 21:21:20|338.29|334.19|338.3|334.2|338.3|334.2|338.23|334.13|16
1639516890000|2021-12-14 21:21:30|338.32|334.22|338.66|334.56|338.66|334.56|338.32|334.22|16
1639516900000|2021-12-14 21:21:40|338.65|334.55|338.64|334.54|338.66|334.56|338.63|334.53|5
1639516910000|2021-12-14 21:21:50|338.6|334.5|338.65|334.55|338.65|334.55|338.55|334.45|10
1639516920000|2021-12-14 21:22:00|338.61|334.51|338.61|334.51|338.68|334.58|338.55|334.45|17
1639516930000|2021-12-14 21:22:10|338.6|334.5|338.52|334.42|338.6|334.5|338.47|334.37|14
1639516940000|2021-12-14 21:22:20|338.53|334.43|338.53|334.43|338.55|334.45|338.51|334.41|13
1639516950000|2021-12-14 21:22:30|338.54|334.44|338.53|334.43|338.56|334.46|338.5|334.4|7
1639516960000|2021-12-14 21:22:40|338.54|334.44|338.53|334.43|338.55|334.45|338.53|334.43|11
1639516970000|2021-12-14 21:22:50|338.51|334.41|338.54|334.44|338.54|334.44|338.43|334.33|16
1639516980000|2021-12-14 21:23:00|338.52|334.42|338.53|334.43|338.55|334.45|338.49|334.39|13
1639516990000|2021-12-14 21:23:10|338.52|334.42|338.53|334.43|338.59|334.49|338.43|334.33|9
1639517000000|2021-12-14 21:23:20|338.48|334.38|338.46|334.36|338.53|334.43|338.43|334.33|12
1639517010000|2021-12-14 21:23:30|338.47|334.37|338.45|334.35|338.47|334.37|338.43|334.33|9
1639517020000|2021-12-14 21:23:40|338.42|334.32|338.49|334.39|338.52|334.42|338.42|334.32|11
1639517030000|2021-12-14 21:23:50|338.48|334.38|338.84|334.74|338.84|334.74|338.48|334.38|18
1639517040000|2021-12-14 21:24:00|338.8|334.7|338.8|334.7|338.91|334.81|338.76|334.66|16
1639517050000|2021-12-14 21:24:10|338.77|334.67|338.82|334.72|338.84|334.74|338.77|334.67|5
1639517060000|2021-12-14 21:24:20|338.83|334.73|338.68|334.58|338.83|334.73|338.68|334.58|9
1639517070000|2021-12-14 21:24:30|338.63|334.53|338.69|334.59|338.72|334.62|338.63|334.53|8
1639517080000|2021-12-14 21:24:40|338.63|334.53|338.62|334.52|338.72|334.62|338.6|334.5|13
1639517090000|2021-12-14 21:24:50|338.64|334.54|338.62|334.52|338.64|334.54|338.57|334.47|6
1639517100000|2021-12-14 21:25:00|338.58|334.48|338.54|334.44|338.6|334.5|338.51|334.41|7
1639517110000|2021-12-14 21:25:10|338.55|334.45|338.48|334.38|338.57|334.47|338.46|334.36|16
1639517120000|2021-12-14 21:25:20|338.47|334.37|338.35|334.25|338.47|334.37|338.33|334.23|12
1639517130000|2021-12-14 21:25:30|338.34|334.24|338.18|334.08|338.34|334.24|338.09|333.99|12
1639517140000|2021-12-14 21:25:40|338.11|334.01|338.28|334.18|338.4|334.3|338.06|333.96|16
1639517150000|2021-12-14 21:25:50|338.29|334.19|338.26|334.16|338.33|334.23|338.22|334.12|17
1639517160000|2021-12-14 21:26:00|338.24|334.14|338.2|334.1|338.25|334.15|338.08|333.98|15
1639517170000|2021-12-14 21:26:10|338.21|334.11|338.32|334.22|338.4|334.3|338.21|334.11|20
1639517180000|2021-12-14 21:26:20|338.33|334.23|338.42|334.32|338.42|334.32|338.33|334.23|9
1639517190000|2021-12-14 21:26:30|338.39|334.29|338.44|334.34|338.46|334.36|338.37|334.27|14
1639517200000|2021-12-14 21:26:40|338.28|334.18|338.58|334.48|338.66|334.56|338.28|334.18|20
1639517210000|2021-12-14 21:26:50|338.55|334.45|338.56|334.46|338.58|334.48|338.51|334.41|10
1639517220000|2021-12-14 21:27:00|338.57|334.47|338.6|334.5|338.62|334.52|338.53|334.43|12
1639517230000|2021-12-14 21:27:10|338.61|334.51|338.62|334.52|338.68|334.58|338.6|334.5|7
1639517240000|2021-12-14 21:27:20|338.49|334.39|338.45|334.35|338.5|334.4|338.37|334.27|14
1639517250000|2021-12-14 21:27:30|338.44|334.34|338.31|334.21|338.44|334.34|338.26|334.16|19
1639517260000|2021-12-14 21:27:40|338.21|334.11|338.43|334.33|338.44|334.34|338.21|334.11|10
1639517270000|2021-12-14 21:27:50|338.31|334.21|338.31|334.21|338.42|334.32|338.3|334.2|7
1639517280000|2021-12-14 21:28:00|338.3|334.2|338.33|334.23|338.41|334.31|338.3|334.2|12
1639517290000|2021-12-14 21:28:10|338.34|334.24|338.51|334.41|338.51|334.41|338.33|334.23|14
1639517300000|2021-12-14 21:28:20|338.46|334.36|338.48|334.38|338.59|334.49|338.43|334.33|11
1639517310000|2021-12-14 21:28:30|338.51|334.41|338.75|334.65|338.88|334.78|338.51|334.41|21
1639517320000|2021-12-14 21:28:40|338.67|334.57|338.6|334.5|338.74|334.64|338.6|334.5|13
1639517330000|2021-12-14 21:28:50|338.61|334.51|338.59|334.49|338.7|334.6|338.57|334.47|18
1639517340000|2021-12-14 21:29:00|338.56|334.46|338.5|334.4|338.56|334.46|338.44|334.34|20
1639517350000|2021-12-14 21:29:10|338.49|334.39|338.64|334.54|338.68|334.58|338.46|334.36|22
1639517360000|2021-12-14 21:29:20|338.63|334.53|338.63|334.53|338.63|334.53|338.61|334.51|3
1639517370000|2021-12-14 21:29:30|338.65|334.55|338.58|334.48|338.66|334.56|338.58|334.48|12
1639517380000|2021-12-14 21:29:40|338.52|334.42|338.68|334.58|338.7|334.6|338.52|334.42|8
1639517390000|2021-12-14 21:29:50|338.63|334.53|338.59|334.49|338.63|334.53|338.58|334.48|6
1639517400000|2021-12-14 21:30:00|338.58|334.48|338.7|334.6|338.84|334.74|338.58|334.48|25
1639517410000|2021-12-14 21:30:10|338.73|334.63|338.63|334.53|338.87|334.77|338.63|334.53|15
1639517420000|2021-12-14 21:30:20|338.55|334.45|338.59|334.49|338.69|334.59|338.55|334.45|16
1639517430000|2021-12-14 21:30:30|338.6|334.5|338.55|334.45|338.6|334.5|338.54|334.44|7
1639517440000|2021-12-14 21:30:40|338.53|334.43|338.5|334.4|338.53|334.43|338.5|334.4|3
1639517450000|2021-12-14 21:30:50|338.47|334.37|338.5|334.4|338.62|334.52|338.47|334.37|21
1639517460000|2021-12-14 21:31:00|338.56|334.46|338.5|334.4|338.61|334.51|338.48|334.38|19
1639517470000|2021-12-14 21:31:10|338.49|334.39|338.49|334.39|338.5|334.4|338.48|334.38|5
1639517480000|2021-12-14 21:31:20|338.48|334.38|338.47|334.37|338.56|334.46|338.44|334.34|14
1639517490000|2021-12-14 21:31:30|338.5|334.4|338.47|334.37|338.5|334.4|338.47|334.37|8
1639517500000|2021-12-14 21:31:40|338.48|334.38|338.49|334.39|338.56|334.46|338.4|334.3|14
1639517510000|2021-12-14 21:31:50|338.5|334.4|338.58|334.48|338.58|334.48|338.49|334.39|8
1639517520000|2021-12-14 21:32:00|338.61|334.51|338.64|334.54|338.7|334.6|338.56|334.46|21
1639517530000|2021-12-14 21:32:10|338.62|334.52|338.55|334.45|338.62|334.52|338.48|334.38|26
1639517540000|2021-12-14 21:32:20|338.54|334.44|338.55|334.45|338.55|334.45|338.49|334.39|10
1639517550000|2021-12-14 21:32:30|338.54|334.44|338.51|334.41|338.62|334.52|338.48|334.38|8
1639517560000|2021-12-14 21:32:40|338.52|334.42|338.49|334.39|338.53|334.43|338.49|334.39|9
1639517570000|2021-12-14 21:32:50|338.46|334.36|338.38|334.28|338.48|334.38|338.36|334.26|17
1639517580000|2021-12-14 21:33:00|338.37|334.27|338.43|334.33|338.43|334.33|338.33|334.23|13
1639517590000|2021-12-14 21:33:10|338.44|334.34|338.58|334.48|338.59|334.49|338.38|334.28|17
1639517600000|2021-12-14 21:33:20|338.6|334.5|338.51|334.41|338.68|334.58|338.49|334.39|21
1639517610000|2021-12-14 21:33:30|338.5|334.4|338.48|334.38|338.53|334.43|338.46|334.36|12
1639517620000|2021-12-14 21:33:40|338.47|334.37|338.33|334.23|338.47|334.37|338.3|334.2|15
1639517630000|2021-12-14 21:33:50|338.34|334.24|338.33|334.23|338.35|334.25|338.26|334.16|10
1639517640000|2021-12-14 21:34:00|338.34|334.24|338.28|334.18|338.38|334.28|338.19|334.09|14
1639517650000|2021-12-14 21:34:10|338.3|334.2|338.31|334.21|338.33|334.23|338.23|334.13|11
1639517660000|2021-12-14 21:34:20|338.3|334.2|338.43|334.33|338.45|334.35|338.26|334.16|13
1639517670000|2021-12-14 21:34:30|338.33|334.23|338.46|334.36|338.5|334.4|338.33|334.23|19
1639517680000|2021-12-14 21:34:40|338.38|334.28|338.58|334.48|338.58|334.48|338.36|334.26|11
1639517690000|2021-12-14 21:34:50|338.52|334.42|338.49|334.39|338.53|334.43|338.42|334.32|15
1639517700000|2021-12-14 21:35:00|338.47|334.37|338.45|334.35|338.57|334.47|338.44|334.34|12
1639517710000|2021-12-14 21:35:10|338.47|334.37|338.47|334.37|338.47|334.37|338.43|334.33|7
1639517720000|2021-12-14 21:35:20|338.48|334.38|338.65|334.55|338.65|334.55|338.45|334.35|9
1639517730000|2021-12-14 21:35:30|338.58|334.48|338.73|334.63|338.73|334.63|338.55|334.45|12
1639517740000|2021-12-14 21:35:40|338.72|334.62|338.83|334.73|338.83|334.73|338.72|334.62|6
1639517750000|2021-12-14 21:35:50|338.71|334.61|338.71|334.61|338.8|334.7|338.69|334.59|5
1639517760000|2021-12-14 21:36:00|338.7|334.6|338.88|334.78|338.97|334.87|338.7|334.6|6
1639517770000|2021-12-14 21:36:10|338.78|334.68|339.32|335.22|339.32|335.22|338.78|334.68|19
1639517780000|2021-12-14 21:36:20|339.27|335.17|339.38|335.28|339.42|335.32|339.26|335.16|22
1639517790000|2021-12-14 21:36:30|339.39|335.29|339.45|335.35|339.45|335.35|339.32|335.22|10
1639517800000|2021-12-14 21:36:40|339.39|335.29|339.41|335.31|339.47|335.37|339.38|335.28|13
1639517810000|2021-12-14 21:36:50|339.4|335.3|339.47|335.37|339.47|335.37|339.4|335.3|6
1639517820000|2021-12-14 21:37:00|339.52|335.42|339.74|335.64|339.74|335.64|339.5|335.4|13
1639517830000|2021-12-14 21:37:10|339.71|335.61|339.87|335.77|340.46|336.36|339.71|335.61|37
1639517840000|2021-12-14 21:37:20|339.84|335.74|339.74|335.64|339.84|335.74|339.63|335.53|22
1639517850000|2021-12-14 21:37:30|339.7|335.6|339.51|335.41|339.8|335.7|339.47|335.37|22
1639517860000|2021-12-14 21:37:40|339.54|335.44|339.6|335.5|339.63|335.53|339.45|335.35|18
1639517870000|2021-12-14 21:37:50|339.55|335.45|339.81|335.71|339.85|335.75|339.52|335.42|15
1639517880000|2021-12-14 21:38:00|339.75|335.65|340.34|336.24|340.34|336.24|339.75|335.65|16
1639517890000|2021-12-14 21:38:10|340.32|336.22|340.24|336.14|340.5|336.4|340.24|336.14|25
1639517900000|2021-12-14 21:38:20|340.19|336.09|340.26|336.16|340.31|336.21|340.13|336.03|13
1639517910000|2021-12-14 21:38:30|340.25|336.15|340.06|335.96|340.25|336.15|340.03|335.93|17
1639517920000|2021-12-14 21:38:40|340.09|335.99|339.59|335.49|340.09|335.99|339.59|335.49|19
1639517930000|2021-12-14 21:38:50|339.58|335.48|339.74|335.64|339.74|335.64|339.52|335.42|17
1639517940000|2021-12-14 21:39:00|339.81|335.71|339.78|335.68|339.82|335.72|339.65|335.55|15
1639517950000|2021-12-14 21:39:10|339.75|335.65|339.73|335.63|339.75|335.65|339.69|335.59|5
1639517960000|2021-12-14 21:39:20|339.8|335.7|339.73|335.63|339.8|335.7|339.71|335.61|14
1639517970000|2021-12-14 21:39:30|339.74|335.64|339.81|335.71|339.82|335.72|339.67|335.57|6
1639517980000|2021-12-14 21:39:40|339.8|335.7|339.82|335.72|339.88|335.78|339.78|335.68|14
1639517990000|2021-12-14 21:39:50|339.83|335.73|339.97|335.87|339.98|335.88|339.75|335.65|18
1639518000000|2021-12-14 21:40:00|339.9|335.8|339.9|335.8|339.97|335.87|339.9|335.8|4
1639518010000|2021-12-14 21:40:10|339.89|335.79|339.8|335.7|339.89|335.79|339.78|335.68|14
1639518020000|2021-12-14 21:40:20|339.81|335.71|339.73|335.63|339.81|335.71|339.72|335.62|11
1639518030000|2021-12-14 21:40:30|339.76|335.66|339.84|335.74|339.89|335.79|339.76|335.66|14
1639518040000|2021-12-14 21:40:40|339.83|335.73|340.18|336.08|340.19|336.09|339.8|335.7|20
1639518050000|2021-12-14 21:40:50|340.17|336.07|340.23|336.13|340.37|336.27|340.13|336.03|11
1639518060000|2021-12-14 21:41:00|340.22|336.12|340.41|336.31|340.46|336.36|340.22|336.12|18
1639518070000|2021-12-14 21:41:10|340.49|336.39|340.47|336.37|340.49|336.39|340.4|336.3|7
1639518080000|2021-12-14 21:41:20|340.41|336.31|340.28|336.18|340.41|336.31|340.22|336.12|18
1639518090000|2021-12-14 21:41:30|340.26|336.16|340.37|336.27|340.43|336.33|340.23|336.13|21
1639518100000|2021-12-14 21:41:40|340.36|336.26|340.29|336.19|340.38|336.28|340.28|336.18|13
1639518110000|2021-12-14 21:41:50|340.31|336.21|340.19|336.09|340.31|336.21|340.17|336.07|18
1639518120000|2021-12-14 21:42:00|340.2|336.1|339.79|335.69|340.2|336.1|339.77|335.67|25
1639518130000|2021-12-14 21:42:10|339.81|335.71|339.78|335.68|339.85|335.75|339.78|335.68|10
1639518140000|2021-12-14 21:42:20|339.79|335.69|339.7|335.6|339.79|335.69|339.7|335.6|10
1639518150000|2021-12-14 21:42:30|339.69|335.59|340.1|336|340.16|336.06|339.69|335.59|22
1639518160000|2021-12-14 21:42:40|340.11|336.01|339.89|335.79|340.11|336.01|339.74|335.64|23
1639518170000|2021-12-14 21:42:50|340.01|335.91|340.07|335.97|340.18|336.08|340.01|335.91|15
1639518180000|2021-12-14 21:43:00|340.06|335.96|340.21|336.11|340.21|336.11|340.06|335.96|13
1639518190000|2021-12-14 21:43:10|340.18|336.08|340.12|336.02|340.18|336.08|340.11|336.01|9
1639518200000|2021-12-14 21:43:20|340.13|336.03|340.15|336.05|340.28|336.18|340.12|336.02|21
1639518210000|2021-12-14 21:43:30|340.07|335.97|339.88|335.78|340.15|336.05|339.88|335.78|22
1639518220000|2021-12-14 21:43:40|339.86|335.76|339.68|335.58|339.91|335.81|339.68|335.58|15
1639518230000|2021-12-14 21:43:50|339.79|335.69|339.46|335.36|339.79|335.69|339.42|335.32|22
1639518240000|2021-12-14 21:44:00|339.48|335.38|339.43|335.33|339.52|335.42|339.37|335.27|21
1639518250000|2021-12-14 21:44:10|339.48|335.38|339.41|335.31|339.48|335.38|339.41|335.31|18
1639518260000|2021-12-14 21:44:20|339.35|335.25|339.32|335.22|339.4|335.3|339.31|335.21|20
1639518270000|2021-12-14 21:44:30|339.31|335.21|339.15|335.05|339.33|335.23|339.11|335.01|23
1639518280000|2021-12-14 21:44:40|339.16|335.06|339.2|335.1|339.2|335.1|339.14|335.04|9
1639518290000|2021-12-14 21:44:50|339.21|335.11|339.22|335.12|339.22|335.12|339.14|335.04|7
1639518300000|2021-12-14 21:45:00|339.19|335.09|339.41|335.31|339.48|335.38|339.17|335.07|24
1639518310000|2021-12-14 21:45:10|339.42|335.32|339.33|335.23|339.49|335.39|339.31|335.21|16
1639518320000|2021-12-14 21:45:20|339.32|335.22|339.68|335.58|339.68|335.58|339.32|335.22|23
1639518330000|2021-12-14 21:45:30|339.66|335.56|339.48|335.38|339.76|335.66|339.42|335.32|22
1639518340000|2021-12-14 21:45:40|339.5|335.4|339.55|335.45|339.57|335.47|339.47|335.37|14
1639518350000|2021-12-14 21:45:50|339.53|335.43|339.47|335.37|339.55|335.45|339.47|335.37|16
1639518360000|2021-12-14 21:46:00|339.48|335.38|339.5|335.4|339.5|335.4|339.44|335.34|10
1639518370000|2021-12-14 21:46:10|339.48|335.38|339.41|335.31|339.55|335.45|339.41|335.31|19
1639518380000|2021-12-14 21:46:20|339.4|335.3|339.41|335.31|339.46|335.36|339.35|335.25|6
1639518390000|2021-12-14 21:46:30|339.42|335.32|339.47|335.37|339.51|335.41|339.39|335.29|17
1639518400000|2021-12-14 21:46:40|339.46|335.36|339.46|335.36|339.51|335.41|339.41|335.31|20
1639518410000|2021-12-14 21:46:50|339.44|335.34|339.47|335.37|339.49|335.39|339.43|335.33|21
1639518420000|2021-12-14 21:47:00|339.49|335.39|339.46|335.36|339.57|335.47|339.46|335.36|23
1639518430000|2021-12-14 21:47:10|339.44|335.34|339.23|335.13|339.51|335.41|339.21|335.11|24
1639518440000|2021-12-14 21:47:20|339.21|335.11|339.2|335.1|339.34|335.24|339.2|335.1|20
1639518450000|2021-12-14 21:47:30|339.21|335.11|338.72|334.62|339.22|335.12|338.68|334.58|25
1639518460000|2021-12-14 21:47:40|338.73|334.63|338.69|334.59|338.73|334.63|338.61|334.51|22
1639518470000|2021-12-14 21:47:50|338.68|334.58|338.57|334.47|338.68|334.58|338.5|334.4|25
1639518480000|2021-12-14 21:48:00|338.55|334.45|338.55|334.45|338.63|334.53|338.55|334.45|20
1639518490000|2021-12-14 21:48:10|338.56|334.46|338.54|334.44|338.62|334.52|338.52|334.42|21
1639518500000|2021-12-14 21:48:20|338.57|334.47|338.54|334.44|338.59|334.49|338.54|334.44|12
1639518510000|2021-12-14 21:48:30|338.55|334.45|338.84|334.74|338.84|334.74|338.55|334.45|22
1639518520000|2021-12-14 21:48:40|338.79|334.69|338.85|334.75|338.91|334.81|338.73|334.63|15
1639518530000|2021-12-14 21:48:50|338.84|334.74|339.24|335.14|339.24|335.14|338.82|334.72|16
1639518540000|2021-12-14 21:49:00|339.25|335.15|339.63|335.53|339.67|335.57|339.16|335.06|28
1639518550000|2021-12-14 21:49:10|339.67|335.57|339.88|335.78|339.88|335.78|339.46|335.36|18
1639518560000|2021-12-14 21:49:20|339.84|335.74|339.58|335.48|339.88|335.78|339.58|335.48|23
1639518570000|2021-12-14 21:49:30|339.53|335.43|339.56|335.46|339.62|335.52|339.51|335.41|29
1639518580000|2021-12-14 21:49:40|339.57|335.47|339.46|335.36|339.62|335.52|339.46|335.36|21
1639518590000|2021-12-14 21:49:50|339.44|335.34|339.62|335.52|339.62|335.52|339.42|335.32|21
1639518600000|2021-12-14 21:50:00|339.6|335.5|339.71|335.61|339.71|335.61|339.57|335.47|13
1639518610000|2021-12-14 21:50:10|339.73|335.63|339.67|335.57|339.74|335.64|339.67|335.57|8
1639518620000|2021-12-14 21:50:20|339.68|335.58|339.8|335.7|339.8|335.7|339.65|335.55|12
1639518630000|2021-12-14 21:50:30|339.79|335.69|340.23|336.13|340.23|336.13|339.79|335.69|14
1639518640000|2021-12-14 21:50:40|340.11|336.01|340.04|335.94|340.3|336.2|340.04|335.94|11
1639518650000|2021-12-14 21:50:50|340.13|336.03|340.11|336.01|340.27|336.17|340.11|336.01|13
1639518660000|2021-12-14 21:51:00|340.06|335.96|339.9|335.8|340.06|335.96|339.8|335.7|22
1639518670000|2021-12-14 21:51:10|339.89|335.79|339.73|335.63|339.89|335.79|339.73|335.63|10
1639518680000|2021-12-14 21:51:20|339.75|335.65|339.64|335.54|339.78|335.68|339.64|335.54|12
1639518690000|2021-12-14 21:51:30|339.63|335.53|339.56|335.46|339.65|335.55|339.55|335.45|20
1639518700000|2021-12-14 21:51:40|339.57|335.47|339.5|335.4|339.63|335.53|339.49|335.39|19
1639518710000|2021-12-14 21:51:50|339.49|335.39|339.48|335.38|339.5|335.4|339.41|335.31|13
1639518720000|2021-12-14 21:52:00|339.49|335.39|339.52|335.42|339.59|335.49|339.46|335.36|24
1639518730000|2021-12-14 21:52:10|339.5|335.4|339.62|335.52|339.7|335.6|339.5|335.4|21
1639518740000|2021-12-14 21:52:20|339.56|335.46|339.58|335.48|339.61|335.51|339.54|335.44|20
1639518750000|2021-12-14 21:52:30|339.66|335.56|339.46|335.36|339.66|335.56|339.43|335.33|14
1639518760000|2021-12-14 21:52:40|339.44|335.34|339.43|335.33|339.5|335.4|339.42|335.32|16
1639518770000|2021-12-14 21:52:50|339.26|335.16|339.35|335.25|339.41|335.31|339.26|335.16|14
1639518780000|2021-12-14 21:53:00|339.24|335.14|339.16|335.06|339.24|335.14|339.13|335.03|14
1639518790000|2021-12-14 21:53:10|339.15|335.05|339.12|335.02|339.15|335.05|339.06|334.96|12
1639518800000|2021-12-14 21:53:20|339.08|334.98|339.1|335|339.1|335|339.08|334.98|4
1639518810000|2021-12-14 21:53:30|339.06|334.96|339.21|335.11|339.22|335.12|339.06|334.96|12
1639518820000|2021-12-14 21:53:40|338.98|334.88|339.16|335.06|339.25|335.15|338.98|334.88|14
1639518830000|2021-12-14 21:53:50|339.11|335.01|339.11|335.01|339.16|335.06|338.97|334.87|10
1639518840000|2021-12-14 21:54:00|339.12|335.02|339.18|335.08|339.19|335.09|339.03|334.93|15
1639518850000|2021-12-14 21:54:10|339.17|335.07|339.22|335.12|339.22|335.12|339.08|334.98|12
1639518860000|2021-12-14 21:54:20|339.3|335.2|339.27|335.17|339.3|335.2|339.14|335.04|15
1639518870000|2021-12-14 21:54:30|339.31|335.21|339.27|335.17|339.33|335.23|339.14|335.04|15
1639518880000|2021-12-14 21:54:40|339.24|335.14|339.14|335.04|339.26|335.16|339.09|334.99|21
1639518890000|2021-12-14 21:54:50|339.13|335.03|338.67|334.57|339.14|335.04|338.67|334.57|18
1639518900000|2021-12-14 21:55:00|338.66|334.56|338.57|334.47|338.66|334.56|338.51|334.41|18
1639518910000|2021-12-14 21:55:10|338.56|334.46|338.49|334.39|338.56|334.46|338.4|334.3|21
1639518920000|2021-12-14 21:55:20|338.48|334.38|338.42|334.32|338.5|334.4|338.33|334.23|21
1639518930000|2021-12-14 21:55:30|338.43|334.33|338.34|334.24|338.45|334.35|338.34|334.24|16
1639518940000|2021-12-14 21:55:40|338.3|334.2|338.27|334.17|338.35|334.25|338.14|334.04|25
1639518950000|2021-12-14 21:55:50|338.3|334.2|338.26|334.16|338.36|334.26|338.23|334.13|20
1639518960000|2021-12-14 21:56:00|338.24|334.14|337.78|333.68|338.26|334.16|337.78|333.68|25
1639518970000|2021-12-14 21:56:10|337.77|333.67|337.75|333.65|337.78|333.68|337.7|333.6|14
1639518980000|2021-12-14 21:56:20|337.74|333.64|338.09|333.99|338.21|334.11|337.74|333.64|24
1639518990000|2021-12-14 21:56:30|338.1|334|338.1|334|338.1|334|337.99|333.89|13
1639519000000|2021-12-14 21:56:40|338.12|334.02|338.1|334|338.2|334.1|338.04|333.94|19
1639519010000|2021-12-14 21:56:50|338.11|334.01|337.75|333.65|338.11|334.01|337.72|333.62|18
1639519020000|2021-12-14 21:57:00|337.79|333.69|337.82|333.72|337.82|333.72|337.74|333.64|17
1639519030000|2021-12-14 21:57:10|337.81|333.71|337.92|333.82|337.93|333.83|337.75|333.65|18
1639519040000|2021-12-14 21:57:20|337.93|333.83|337.87|333.77|337.93|333.83|337.86|333.76|7
1639519050000|2021-12-14 21:57:30|337.85|333.75|337.82|333.72|337.85|333.75|337.79|333.69|14
1639519060000|2021-12-14 21:57:40|337.81|333.71|337.74|333.64|337.9|333.8|337.71|333.61|12
1639519070000|2021-12-14 21:57:50|337.73|333.63|337.64|333.54|337.73|333.63|337.57|333.47|18
1639519080000|2021-12-14 21:58:00|337.63|333.53|337.58|333.48|337.65|333.55|337.57|333.47|14
1639519090000|2021-12-14 21:58:10|337.57|333.47|337.65|333.55|337.65|333.55|337.55|333.45|22
1639519100000|2021-12-14 21:58:20|337.64|333.54|337.87|333.77|337.87|333.77|337.64|333.54|19
1639519110000|2021-12-14 21:58:30|337.83|333.73|337.8|333.7|337.85|333.75|337.76|333.66|14
1639519120000|2021-12-14 21:58:40|337.81|333.71|337.6|333.5|337.81|333.71|337.6|333.5|17
1639519130000|2021-12-14 21:58:50|337.59|333.49|337.59|333.49|337.62|333.52|337.54|333.44|15
1639519140000|2021-12-14 21:59:00|337.6|333.5|337.82|333.72|337.82|333.72|337.6|333.5|14
1639519150000|2021-12-14 21:59:10|337.84|333.74|337.85|333.75|337.86|333.76|337.83|333.73|12
1639519160000|2021-12-14 21:59:20|337.86|333.76|337.89|333.79|337.9|333.8|337.84|333.74|17
1639519170000|2021-12-14 21:59:30|337.83|333.73|337.86|333.76|337.86|333.76|337.83|333.73|7
1639519180000|2021-12-14 21:59:40|337.85|333.75|337.71|333.61|337.85|333.75|337.71|333.61|6
1639519190000|2021-12-14 21:59:50|337.72|333.62|337.78|333.68|337.78|333.68|337.68|333.58|16
1639519200000|2021-12-14 22:00:00|337.77|333.67|337.78|333.68|337.84|333.74|337.77|333.67|17
1639519210000|2021-12-14 22:00:10|337.77|333.67|337.67|333.57|337.77|333.67|337.64|333.54|12
1639519220000|2021-12-14 22:00:20|337.64|333.54|337.7|333.6|337.7|333.6|337.64|333.54|16
1639519230000|2021-12-14 22:00:30|337.72|333.62|337.77|333.67|337.78|333.68|337.72|333.62|8
1639519240000|2021-12-14 22:00:40|337.78|333.68|337.77|333.67|337.78|333.68|337.77|333.67|4
1639519250000|2021-12-14 22:00:50|337.79|333.69|338.15|334.05|338.24|334.14|337.79|333.69|20
1639519260000|2021-12-14 22:01:00|338.1|334|338.08|333.98|338.12|334.02|338.08|333.98|8
1639519270000|2021-12-14 22:01:10|338.03|333.93|338.09|333.99|338.09|333.99|338.03|333.93|6
1639519280000|2021-12-14 22:01:20|338.08|333.98|338.2|334.1|338.22|334.12|338.08|333.98|17
1639519290000|2021-12-14 22:01:30|338.17|334.07|338.11|334.01|338.17|334.07|338.11|334.01|7
1639519300000|2021-12-14 22:01:40|338.12|334.02|338.08|333.98|338.12|334.02|338.08|333.98|6
1639519310000|2021-12-14 22:01:50|338.03|333.93|337.68|333.58|338.03|333.93|337.62|333.52|20
1639519320000|2021-12-14 22:02:00|337.69|333.59|337.69|333.59|337.76|333.66|337.69|333.59|10
1639519330000|2021-12-14 22:02:10|337.68|333.58|337.66|333.56|337.7|333.6|337.66|333.56|7
1639519340000|2021-12-14 22:02:20|337.65|333.55|337.58|333.48|337.66|333.56|337.57|333.47|17
1639519350000|2021-12-14 22:02:30|337.57|333.47|337.55|333.45|337.58|333.48|337.55|333.45|12
1639519360000|2021-12-14 22:02:40|337.56|333.46|337.68|333.58|337.68|333.58|337.55|333.45|15
1639519370000|2021-12-14 22:02:50|337.66|333.56|337.61|333.51|337.67|333.57|337.61|333.51|8
1639519380000|2021-12-14 22:03:00|337.62|333.52|337.61|333.51|337.63|333.53|337.6|333.5|9
1639519390000|2021-12-14 22:03:10|337.62|333.52|336.97|332.87|337.62|333.52|336.97|332.87|17
1639519400000|2021-12-14 22:03:20|337|332.9|336.98|332.88|337.1|333|336.97|332.87|17
1639519410000|2021-12-14 22:03:30|336.92|332.82|336.84|332.74|336.97|332.87|336.82|332.72|13
1639519420000|2021-12-14 22:03:40|336.85|332.75|336.81|332.71|336.85|332.75|336.81|332.71|2
1639519430000|2021-12-14 22:03:50|336.82|332.72|336.7|332.6|336.82|332.72|336.66|332.56|15
1639519440000|2021-12-14 22:04:00|336.69|332.59|336.72|332.62|336.78|332.68|336.69|332.59|16
1639519450000|2021-12-14 22:04:10|336.73|332.63|336.79|332.69|336.79|332.69|336.71|332.61|9
1639519460000|2021-12-14 22:04:20|336.83|332.73|336.88|332.78|336.93|332.83|336.83|332.73|10
1639519470000|2021-12-14 22:04:30|336.86|332.76|336.84|332.74|336.86|332.76|336.8|332.7|15
1639519480000|2021-12-14 22:04:40|336.83|332.73|336.83|332.73|336.87|332.77|336.83|332.73|8
1639519490000|2021-12-14 22:04:50|336.85|332.75|336.88|332.78|336.89|332.79|336.84|332.74|6
1639519500000|2021-12-14 22:05:00|336.87|332.77|336.97|332.87|336.97|332.87|336.86|332.76|15
1639519510000|2021-12-14 22:05:10|336.98|332.88|337.14|333.04|337.2|333.1|336.98|332.88|13
1639519520000|2021-12-14 22:05:20|337.16|333.06|336.93|332.83|337.16|333.06|336.93|332.83|9
1639519530000|2021-12-14 22:05:30|336.94|332.84|337|332.9|337|332.9|336.93|332.83|7
1639519540000|2021-12-14 22:05:40|337.02|332.92|337|332.9|337.02|332.92|336.98|332.88|7
1639519550000|2021-12-14 22:05:50|336.99|332.89|337.01|332.91|337.01|332.91|336.98|332.88|8
1639519560000|2021-12-14 22:06:00|337|332.9|337.03|332.93|337.07|332.97|337|332.9|8
1639519570000|2021-12-14 22:06:10|337.04|332.94|337.12|333.02|337.29|333.19|337.03|332.93|15
1639519580000|2021-12-14 22:06:20|337.13|333.03|337.06|332.96|337.14|333.04|337.06|332.96|7
1639519590000|2021-12-14 22:06:30|337.08|332.98|337.18|333.08|337.18|333.08|337.07|332.97|9
1639519600000|2021-12-14 22:06:40|337.17|333.07|337.15|333.05|337.19|333.09|337.15|333.05|9
1639519610000|2021-12-14 22:06:50|337.16|333.06|337.17|333.07|337.17|333.07|337.14|333.04|8
1639519620000|2021-12-14 22:07:00|337.16|333.06|337.18|333.08|337.18|333.08|337.15|333.05|4
1639519630000|2021-12-14 22:07:10|337.17|333.07|337.18|333.08|337.19|333.09|337.17|333.07|6
1639519640000|2021-12-14 22:07:20|337.19|333.09|337.2|333.1|337.2|333.1|337.19|333.09|2
1639519650000|2021-12-14 22:07:30|337.19|333.09|337.42|333.32|337.42|333.32|337.19|333.09|8
1639519660000|2021-12-14 22:07:40|337.35|333.25|337.55|333.45|337.58|333.48|337.35|333.25|17
1639519670000|2021-12-14 22:07:50|337.5|333.4|337.45|333.35|337.5|333.4|337.44|333.34|7
1639519680000|2021-12-14 22:08:00|337.46|333.36|337.53|333.43|337.54|333.44|337.45|333.35|9
1639519690000|2021-12-14 22:08:10|337.52|333.42|337.59|333.49|337.59|333.49|337.52|333.42|12
1639519700000|2021-12-14 22:08:20|337.58|333.48|337.66|333.56|337.66|333.56|337.57|333.47|10
1639519710000|2021-12-14 22:08:30|337.67|333.57|337.74|333.64|337.77|333.67|337.66|333.56|15
1639519720000|2021-12-14 22:08:40|337.76|333.66|337.68|333.58|337.76|333.66|337.68|333.58|9
1639519730000|2021-12-14 22:08:50|337.66|333.56|337.44|333.34|337.66|333.56|337.42|333.32|18
1639519740000|2021-12-14 22:09:00|337.41|333.31|337.56|333.46|337.56|333.46|337.41|333.31|14
1639519750000|2021-12-14 22:09:10|337.58|333.48|337.65|333.55|337.65|333.55|337.58|333.48|14
1639519760000|2021-12-14 22:09:20|337.64|333.54|337.59|333.49|337.64|333.54|337.57|333.47|8
1639519770000|2021-12-14 22:09:30|337.58|333.48|337.58|333.48|337.59|333.49|337.57|333.47|7
1639519780000|2021-12-14 22:09:40|337.57|333.47|337.62|333.52|337.63|333.53|337.57|333.47|6
1639519790000|2021-12-14 22:09:50|337.61|333.51|337.71|333.61|337.75|333.65|337.61|333.51|21
1639519800000|2021-12-14 22:10:00|337.7|333.6|337.73|333.63|337.77|333.67|337.7|333.6|9
1639519810000|2021-12-14 22:10:10|337.79|333.69|337.9|333.8|337.9|333.8|337.78|333.68|17
1639519820000|2021-12-14 22:10:20|337.91|333.81|337.86|333.76|337.91|333.81|337.82|333.72|8
1639519830000|2021-12-14 22:10:30|337.84|333.74|337.88|333.78|337.88|333.78|337.84|333.74|4
1639519840000|2021-12-14 22:10:40|337.87|333.77|337.89|333.79|337.91|333.81|337.87|333.77|6
1639519850000|2021-12-14 22:10:50|337.88|333.78|337.91|333.81|337.91|333.81|337.88|333.78|7
1639519860000|2021-12-14 22:11:00|337.9|333.8|337.88|333.78|337.92|333.82|337.81|333.71|9
1639519870000|2021-12-14 22:11:10|337.84|333.74|337.81|333.71|337.84|333.74|337.77|333.67|14
1639519880000|2021-12-14 22:11:20|337.8|333.7|337.79|333.69|337.8|333.7|337.75|333.65|13
1639519890000|2021-12-14 22:11:30|337.78|333.68|337.75|333.65|337.79|333.69|337.74|333.64|6
1639519900000|2021-12-14 22:11:40|337.74|333.64|337.71|333.61|337.74|333.64|337.71|333.61|3
1639519910000|2021-12-14 22:11:50|337.67|333.57|337.47|333.37|337.67|333.57|337.47|333.37|13
1639519920000|2021-12-14 22:12:00|337.48|333.38|337.42|333.32|337.51|333.41|337.39|333.29|15
1639519930000|2021-12-14 22:12:10|337.41|333.31|337.41|333.31|337.47|333.37|337.41|333.31|12
1639519940000|2021-12-14 22:12:20|337.4|333.3|337.08|332.98|337.4|333.3|337.08|332.98|15
1639519950000|2021-12-14 22:12:30|337.05|332.95|336.68|332.58|337.06|332.96|336.68|332.58|21
1639519960000|2021-12-14 22:12:40|336.67|332.57|336.76|332.66|336.76|332.66|336.67|332.57|9
1639519970000|2021-12-14 22:12:50|336.77|332.67|336.76|332.66|336.77|332.67|336.74|332.64|10
1639519980000|2021-12-14 22:13:00|336.77|332.67|336.83|332.73|336.84|332.74|336.77|332.67|8
1639519990000|2021-12-14 22:13:10|336.81|332.71|336.7|332.6|336.81|332.71|336.69|332.59|9
1639520000000|2021-12-14 22:13:20|336.68|332.58|336.65|332.55|336.68|332.58|336.64|332.54|8
1639520010000|2021-12-14 22:13:30|336.66|332.56|336.66|332.56|336.68|332.58|336.6|332.5|14
1639520020000|2021-12-14 22:13:40|336.65|332.55|336.66|332.56|336.73|332.63|336.64|332.54|13
1639520030000|2021-12-14 22:13:50|336.63|332.53|336.61|332.51|336.73|332.63|336.6|332.5|12
1639520040000|2021-12-14 22:14:00|336.6|332.5|336.54|332.44|336.61|332.51|336.53|332.43|13
1639520050000|2021-12-14 22:14:10|336.55|332.45|336.52|332.42|336.57|332.47|336.51|332.41|11
1639520060000|2021-12-14 22:14:20|336.54|332.44|336.52|332.42|336.54|332.44|336.52|332.42|3
1639520070000|2021-12-14 22:14:30|336.54|332.44|336.57|332.47|336.66|332.56|336.54|332.44|5
1639520080000|2021-12-14 22:14:40|336.56|332.46|336.57|332.47|336.62|332.52|336.52|332.42|12
1639520090000|2021-12-14 22:14:50|336.61|332.51|336.61|332.51|336.63|332.53|336.53|332.43|5
1639520100000|2021-12-14 22:15:00|336.6|332.5|336.55|332.45|336.61|332.51|336.51|332.41|22
1639520110000|2021-12-14 22:15:10|336.56|332.46|336.55|332.45|336.56|332.46|336.54|332.44|6
1639520120000|2021-12-14 22:15:20|336.54|332.44|336.57|332.47|336.59|332.49|336.54|332.44|6
1639520130000|2021-12-14 22:15:30|336.6|332.5|336.64|332.54|336.64|332.54|336.59|332.49|4
1639520140000|2021-12-14 22:15:40|336.63|332.53|336.75|332.65|336.78|332.68|336.62|332.52|14
1639520150000|2021-12-14 22:15:50|336.74|332.64|337.04|332.94|337.04|332.94|336.74|332.64|12
1639520160000|2021-12-14 22:16:00|337.08|332.98|337.31|333.21|337.31|333.21|337.02|332.92|14
1639520170000|2021-12-14 22:16:10|337.37|333.27|337.37|333.27|337.37|333.27|337.28|333.18|7
1639520180000|2021-12-14 22:16:20|337.34|333.24|337.42|333.32|337.42|333.32|337.25|333.15|17
1639520190000|2021-12-14 22:16:30|337.41|333.31|337.4|333.3|337.42|333.32|337.4|333.3|8
1639520200000|2021-12-14 22:16:40|337.42|333.32|337.31|333.21|337.42|333.32|337.27|333.17|14
1639520210000|2021-12-14 22:16:50|337.25|333.15|337.08|332.98|337.25|333.15|337.03|332.93|14
1639520220000|2021-12-14 22:17:00|337.05|332.95|337.07|332.97|337.11|333.01|337|332.9|8
1639520230000|2021-12-14 22:17:10|337.03|332.93|336.74|332.64|337.1|333|336.71|332.61|20
1639520240000|2021-12-14 22:17:20|336.72|332.62|336.6|332.5|336.72|332.62|336.6|332.5|11
1639520250000|2021-12-14 22:17:30|336.55|332.45|336.44|332.34|336.55|332.45|336.32|332.22|18
1639520260000|2021-12-14 22:17:40|336.4|332.3|336.5|332.4|336.51|332.41|336.39|332.29|10
1639520270000|2021-12-14 22:17:50|336.52|332.42|336.56|332.46|336.6|332.5|336.52|332.42|21
1639520280000|2021-12-14 22:18:00|336.57|332.47|336.57|332.47|336.62|332.52|336.53|332.43|9
1639520290000|2021-12-14 22:18:10|336.58|332.48|336.73|332.63|336.73|332.63|336.54|332.44|17
1639520300000|2021-12-14 22:18:20|336.72|332.62|336.76|332.66|336.8|332.7|336.72|332.62|9
1639520310000|2021-12-14 22:18:30|336.77|332.67|336.64|332.54|336.77|332.67|336.63|332.53|12
1639520320000|2021-12-14 22:18:40|336.6|332.5|336.58|332.48|336.6|332.5|336.58|332.48|3
1639520330000|2021-12-14 22:18:50|336.52|332.42|336.62|332.52|336.64|332.54|336.52|332.42|12
1639520340000|2021-12-14 22:19:00|336.65|332.55|336.7|332.6|336.7|332.6|336.65|332.55|4
1639520350000|2021-12-14 22:19:10|336.69|332.59|336.74|332.64|336.74|332.64|336.65|332.55|13
1639520360000|2021-12-14 22:19:20|336.69|332.59|336.68|332.58|336.7|332.6|336.68|332.58|8
1639520370000|2021-12-14 22:19:30|336.69|332.59|336.69|332.59|336.72|332.62|336.64|332.54|13
1639520380000|2021-12-14 22:19:40|336.7|332.6|336.67|332.57|336.7|332.6|336.65|332.55|8
1639520390000|2021-12-14 22:19:50|336.65|332.55|336.65|332.55|336.66|332.56|336.65|332.55|3
1639520400000|2021-12-14 22:20:00|336.67|332.57|336.83|332.73|336.83|332.73|336.67|332.57|14
1639520410000|2021-12-14 22:20:10|336.82|332.72|336.95|332.85|336.95|332.85|336.82|332.72|7
1639520420000|2021-12-14 22:20:20|336.96|332.86|336.92|332.82|336.96|332.86|336.87|332.77|11
1639520430000|2021-12-14 22:20:30|336.9|332.8|336.77|332.67|336.91|332.81|336.75|332.65|14
1639520440000|2021-12-14 22:20:40|336.75|332.65|336.61|332.51|336.76|332.66|336.61|332.51|17
1639520450000|2021-12-14 22:20:50|336.6|332.5|336.46|332.36|336.61|332.51|336.43|332.33|10
1639520460000|2021-12-14 22:21:00|336.35|332.25|336.29|332.19|336.36|332.26|336.28|332.18|12
1639520470000|2021-12-14 22:21:10|336.33|332.23|336.33|332.23|336.34|332.24|336.33|332.23|3
1639520480000|2021-12-14 22:21:20|336.34|332.24|336.31|332.21|336.36|332.26|336.31|332.21|9
1639520490000|2021-12-14 22:21:30|336.35|332.25|336.31|332.21|336.35|332.25|336.3|332.2|14
1639520500000|2021-12-14 22:21:40|336.32|332.22|336.31|332.21|336.32|332.22|336.29|332.19|7
1639520510000|2021-12-14 22:21:50|336.36|332.26|336.48|332.38|336.51|332.41|336.36|332.26|9
1639520520000|2021-12-14 22:22:00|336.51|332.41|336.43|332.33|336.51|332.41|336.38|332.28|10
1639520530000|2021-12-14 22:22:10|336.44|332.34|336.43|332.33|336.44|332.34|336.36|332.26|3
1639520540000|2021-12-14 22:22:20|336.44|332.34|336.68|332.58|336.68|332.58|336.37|332.27|12
1639520550000|2021-12-14 22:22:30|336.64|332.54|336.64|332.54|336.7|332.6|336.64|332.54|7
1639520560000|2021-12-14 22:22:40|336.67|332.57|336.64|332.54|336.67|332.57|336.64|332.54|4
1639520570000|2021-12-14 22:22:50|336.66|332.56|336.65|332.55|336.66|332.56|336.55|332.45|11
1639520580000|2021-12-14 22:23:00|336.58|332.48|336.59|332.49|336.59|332.49|336.58|332.48|2
1639520590000|2021-12-14 22:23:10|336.62|332.52|336.59|332.49|336.62|332.52|336.59|332.49|2
1639520600000|2021-12-14 22:23:20|336.64|332.54|336.64|332.54|336.7|332.6|336.64|332.54|5
1639520610000|2021-12-14 22:23:30|336.59|332.49|336.51|332.41|336.64|332.54|336.51|332.41|7
1639520620000|2021-12-14 22:23:40|336.52|332.42|336.32|332.22|336.52|332.42|336.32|332.22|13
1639520630000|2021-12-14 22:23:50|336.31|332.21|336.29|332.19|336.31|332.21|336.27|332.17|7
1639520640000|2021-12-14 22:24:00|336.28|332.18|336.33|332.23|336.34|332.24|336.27|332.17|11
1639520650000|2021-12-14 22:24:10|336.34|332.24|336.38|332.28|336.38|332.28|336.34|332.24|4
1639520660000|2021-12-14 22:24:20|336.33|332.23|336.28|332.18|336.37|332.27|336.15|332.05|19
1639520670000|2021-12-14 22:24:30|336.27|332.17|336.28|332.18|336.28|332.18|336.26|332.16|8
1639520680000|2021-12-14 22:24:40|336.29|332.19|336.29|332.19|336.29|332.19|336.29|332.19|1
1639520690000|2021-12-14 22:24:50|336.3|332.2|336.3|332.2|336.3|332.2|336.28|332.18|4
1639520700000|2021-12-14 22:25:00|336.29|332.19|336.28|332.18|336.3|332.2|336.26|332.16|9
1639520710000|2021-12-14 22:25:10|336.29|332.19|336.28|332.18|336.31|332.21|336.13|332.03|11
1639520720000|2021-12-14 22:25:20|336.33|332.23|336.3|332.2|336.33|332.23|336.29|332.19|6
1639520730000|2021-12-14 22:25:30|336.32|332.22|336.32|332.22|336.33|332.23|336.32|332.22|5
1639520740000|2021-12-14 22:25:40|336.33|332.23|336.3|332.2|336.33|332.23|336.3|332.2|6
1639520750000|2021-12-14 22:25:50|336.29|332.19|336.16|332.06|336.32|332.22|336.16|332.06|12
1639520760000|2021-12-14 22:26:00|336.14|332.04|336.18|332.08|336.18|332.08|336.14|332.04|5
1639520770000|2021-12-14 22:26:10|336.17|332.07|336.07|331.97|336.17|332.07|336.03|331.93|11
1639520780000|2021-12-14 22:26:20|336.05|331.95|335.74|331.64|336.05|331.95|335.73|331.63|11
1639520790000|2021-12-14 22:26:30|335.76|331.66|335.83|331.73|335.86|331.76|335.76|331.66|7
1639520800000|2021-12-14 22:26:40|335.82|331.72|335.65|331.55|335.82|331.72|335.65|331.55|12
1639520810000|2021-12-14 22:26:50|335.64|331.54|335.54|331.44|335.64|331.54|335.54|331.44|17
1639520820000|2021-12-14 22:27:00|335.59|331.49|335.66|331.56|335.68|331.58|335.58|331.48|15
1639520830000|2021-12-14 22:27:10|335.63|331.53|335.65|331.55|335.69|331.59|335.6|331.5|9
1639520840000|2021-12-14 22:27:20|335.64|331.54|335.65|331.55|335.68|331.58|335.59|331.49|7
1639520850000|2021-12-14 22:27:30|335.64|331.54|335.61|331.51|335.66|331.56|335.53|331.43|9
1639520860000|2021-12-14 22:27:40|335.64|331.54|335.54|331.44|335.64|331.54|335.52|331.42|11
1639520870000|2021-12-14 22:27:50|335.55|331.45|335.54|331.44|335.58|331.48|335.53|331.43|11
1639520880000|2021-12-14 22:28:00|335.58|331.48|335.54|331.44|335.58|331.48|335.54|331.44|2
1639520890000|2021-12-14 22:28:10|335.52|331.42|335.53|331.43|335.55|331.45|335.45|331.35|10
1639520900000|2021-12-14 22:28:20|335.55|331.45|335.52|331.42|335.56|331.46|335.52|331.42|5
1639520910000|2021-12-14 22:28:30|335.53|331.43|335.53|331.43|335.61|331.51|335.52|331.42|15
1639520920000|2021-12-14 22:28:40|335.52|331.42|335.52|331.42|335.54|331.44|335.47|331.37|9
1639520930000|2021-12-14 22:28:50|335.5|331.4|335.52|331.42|335.55|331.45|335.5|331.4|11
1639520940000|2021-12-14 22:29:00|335.53|331.43|335.54|331.44|335.61|331.51|335.51|331.41|16
1639520950000|2021-12-14 22:29:10|335.53|331.43|335.53|331.43|335.56|331.46|335.53|331.43|6
1639520960000|2021-12-14 22:29:20|335.51|331.41|335.53|331.43|335.53|331.43|335.51|331.41|2
1639520970000|2021-12-14 22:29:30|335.54|331.44|335.53|331.43|335.57|331.47|335.49|331.39|5
1639520980000|2021-12-14 22:29:40|335.46|331.36|335.48|331.38|335.53|331.43|335.46|331.36|5
1639520990000|2021-12-14 22:29:50|335.51|331.41|335.49|331.39|335.52|331.42|335.48|331.38|10
1639521000000|2021-12-14 22:30:00|335.48|331.38|335.41|331.31|335.51|331.41|335.41|331.31|8
1639521010000|2021-12-14 22:30:10|335.45|331.35|335.39|331.29|335.45|331.35|335.39|331.29|6
1639521020000|2021-12-14 22:30:20|335.45|331.35|335.37|331.27|335.45|331.35|335.37|331.27|14
1639521030000|2021-12-14 22:30:30|335.39|331.29|335.36|331.26|335.45|331.35|335.36|331.26|12
1639521040000|2021-12-14 22:30:40|335.4|331.3|335.48|331.38|335.49|331.39|335.36|331.26|13
1639521050000|2021-12-14 22:30:50|335.49|331.39|335.63|331.53|335.63|331.53|335.48|331.38|15
1639521060000|2021-12-14 22:31:00|335.64|331.54|335.71|331.61|335.74|331.64|335.64|331.54|8
1639521070000|2021-12-14 22:31:10|335.73|331.63|335.7|331.6|335.76|331.66|335.68|331.58|13
1639521080000|2021-12-14 22:31:20|335.75|331.65|335.76|331.66|335.76|331.66|335.75|331.65|4
1639521090000|2021-12-14 22:31:30|335.73|331.63|335.75|331.65|335.78|331.68|335.73|331.63|3
1639521100000|2021-12-14 22:31:40|335.76|331.66|335.76|331.66|335.77|331.67|335.75|331.65|8
1639521110000|2021-12-14 22:31:50|335.75|331.65|335.72|331.62|335.76|331.66|335.72|331.62|3
1639521120000|2021-12-14 22:32:00|335.75|331.65|335.68|331.58|335.75|331.65|335.65|331.55|11
1639521130000|2021-12-14 22:32:10|335.69|331.59|335.69|331.59|335.7|331.6|335.69|331.59|3
1639521140000|2021-12-14 22:32:20|335.67|331.57|335.63|331.53|335.67|331.57|335.63|331.53|4
1639521150000|2021-12-14 22:32:30|335.64|331.54|335.54|331.44|335.64|331.54|335.54|331.44|8
1639521160000|2021-12-14 22:32:40|335.45|331.35|335.5|331.4|335.57|331.47|335.45|331.35|13
1639521170000|2021-12-14 22:32:50|335.46|331.36|335.4|331.3|335.49|331.39|335.39|331.29|14
1639521180000|2021-12-14 22:33:00|335.37|331.27|335.36|331.26|335.37|331.27|335.3|331.2|5
1639521190000|2021-12-14 22:33:10|335.37|331.27|335.14|331.04|335.37|331.27|335.1|331|9
1639521200000|2021-12-14 22:33:20|335.1|331|335.14|331.04|335.14|331.04|335.1|331|9
1639521210000|2021-12-14 22:33:30|335.1|331|335.14|331.04|335.15|331.05|335.03|330.93|17
1639521220000|2021-12-14 22:33:40|335.13|331.03|335.1|331|335.13|331.03|335.1|331|7
1639521230000|2021-12-14 22:33:50|335.12|331.02|335.07|330.97|335.12|331.02|334.96|330.86|14
1639521240000|2021-12-14 22:34:00|335.11|331.01|335.08|330.98|335.11|331.01|334.95|330.85|5
1639521250000|2021-12-14 22:34:10|335.07|330.97|335.02|330.92|335.11|331.01|334.96|330.86|7
1639521260000|2021-12-14 22:34:20|335.05|330.95|335.11|331.01|335.11|331.01|335.04|330.94|3
1639521270000|2021-12-14 22:34:30|335.08|330.98|334.79|330.69|335.08|330.98|334.78|330.68|14
1639521280000|2021-12-14 22:34:40|334.78|330.68|334.59|330.49|334.79|330.69|334.59|330.49|18
1639521290000|2021-12-14 22:34:50|334.58|330.48|334.54|330.44|334.58|330.48|334.48|330.38|13
1639521300000|2021-12-14 22:35:00|334.55|330.45|334.53|330.43|334.59|330.49|334.51|330.41|10
1639521310000|2021-12-14 22:35:10|334.57|330.47|334.53|330.43|334.58|330.48|334.51|330.41|9
1639521320000|2021-12-14 22:35:20|334.51|330.41|334.53|330.43|334.57|330.47|334.51|330.41|9
1639521330000|2021-12-14 22:35:30|334.54|330.44|334.54|330.44|334.56|330.46|334.53|330.43|5
1639521360000|2021-12-14 22:36:00|334.55|330.45|334.57|330.47|334.63|330.53|334.52|330.42|18
1639521370000|2021-12-14 22:36:10|334.56|330.46|334.73|330.63|334.74|330.64|334.56|330.46|16
1639521380000|2021-12-14 22:36:20|334.71|330.61|334.81|330.71|334.81|330.71|334.71|330.61|9
1639521390000|2021-12-14 22:36:30|334.84|330.74|334.81|330.71|334.84|330.74|334.8|330.7|5
1639521400000|2021-12-14 22:36:40|334.83|330.73|334.83|330.73|334.87|330.77|334.8|330.7|11
1639521410000|2021-12-14 22:36:50|334.88|330.78|334.93|330.83|334.93|330.83|334.83|330.73|11
1639521420000|2021-12-14 22:37:00|334.97|330.87|335.41|331.31|335.41|331.31|334.91|330.81|22
1639521430000|2021-12-14 22:37:10|335.4|331.3|335.5|331.4|335.5|331.4|335.39|331.29|10
1639521440000|2021-12-14 22:37:20|335.48|331.38|335.5|331.4|335.5|331.4|335.48|331.38|2
1639521450000|2021-12-14 22:37:30|335.45|331.35|335.45|331.35|335.51|331.41|335.43|331.33|8
1639521460000|2021-12-14 22:37:40|335.44|331.34|335.35|331.25|335.47|331.37|335.35|331.25|16
1639521470000|2021-12-14 22:37:50|335.34|331.24|335.33|331.23|335.36|331.26|335.33|331.23|12
1639521480000|2021-12-14 22:38:00|335.36|331.26|335.35|331.25|335.38|331.28|335.35|331.25|10
1639521490000|2021-12-14 22:38:10|335.37|331.27|335.33|331.23|335.37|331.27|335.33|331.23|3
1639521500000|2021-12-14 22:38:20|335.36|331.26|335.33|331.23|335.37|331.27|335.32|331.22|16
1639521510000|2021-12-14 22:38:30|335.35|331.25|335.27|331.17|335.35|331.25|335.27|331.17|3
1639521520000|2021-12-14 22:38:40|335.22|331.12|335.27|331.17|335.28|331.18|335.17|331.07|6
1639521530000|2021-12-14 22:38:50|335.29|331.19|335.29|331.19|335.32|331.22|335.27|331.17|6
1639521540000|2021-12-14 22:39:00|335.25|331.15|335.29|331.19|335.29|331.19|335.2|331.1|3
1639521550000|2021-12-14 22:39:10|335.27|331.17|335.26|331.16|335.29|331.19|335.26|331.16|5
1639521560000|2021-12-14 22:39:20|335.23|331.13|335.28|331.18|335.28|331.18|335.23|331.13|4
1639521570000|2021-12-14 22:39:30|335.27|331.17|335.2|331.1|335.27|331.17|335.19|331.09|6
1639521580000|2021-12-14 22:39:40|335.19|331.09|335.16|331.06|335.25|331.15|335.16|331.06|10
1639521590000|2021-12-14 22:39:50|335.17|331.07|335.17|331.07|335.17|331.07|335.09|330.99|3
1639521600000|2021-12-14 22:40:00|335.14|331.04|335.17|331.07|335.19|331.09|335.1|331|8
1639521610000|2021-12-14 22:40:10|335.04|330.94|335.03|330.93|335.13|331.03|335.03|330.93|10
1639521620000|2021-12-14 22:40:20|335.04|330.94|334.65|330.55|335.04|330.94|334.64|330.54|17
1639521630000|2021-12-14 22:40:30|334.63|330.53|334.55|330.45|334.69|330.59|334.51|330.41|15
1639521640000|2021-12-14 22:40:40|334.56|330.46|334.51|330.41|334.57|330.47|334.5|330.4|5
1639521650000|2021-12-14 22:40:50|334.5|330.4|334.46|330.36|334.51|330.41|334.46|330.36|7
1639521660000|2021-12-14 22:41:00|334.48|330.38|334.45|330.35|334.5|330.4|334.4|330.3|18
1639521670000|2021-12-14 22:41:10|334.44|330.34|334.47|330.37|334.47|330.37|334.4|330.3|13
1639521680000|2021-12-14 22:41:20|334.46|330.36|334.47|330.37|334.47|330.37|334.46|330.36|2
1639521690000|2021-12-14 22:41:30|334.46|330.36|334.47|330.37|334.47|330.37|334.46|330.36|2
1639521700000|2021-12-14 22:41:40|334.46|330.36|334.47|330.37|334.47|330.37|334.46|330.36|2
1639521710000|2021-12-14 22:41:50|334.46|330.36|334.46|330.36|334.46|330.36|334.46|330.36|1
1639521720000|2021-12-14 22:42:00|334.45|330.35|334.23|330.13|334.45|330.35|334.19|330.09|13
1639521730000|2021-12-14 22:42:10|334.26|330.16|334.23|330.13|334.26|330.16|334.22|330.12|6
1639521740000|2021-12-14 22:42:20|334.24|330.14|334.22|330.12|334.24|330.14|334.19|330.09|7
1639521750000|2021-12-14 22:42:30|334.26|330.16|334.32|330.22|334.33|330.23|334.22|330.12|10
1639521760000|2021-12-14 22:42:40|334.3|330.2|334.35|330.25|334.35|330.25|334.28|330.18|12
1639521770000|2021-12-14 22:42:50|334.32|330.22|334.37|330.27|334.4|330.3|334.32|330.22|6
1639521780000|2021-12-14 22:43:00|334.41|330.31|334.39|330.29|334.43|330.33|334.37|330.27|6
1639521790000|2021-12-14 22:43:10|334.44|330.34|334.43|330.33|334.46|330.36|334.43|330.33|8
1639521800000|2021-12-14 22:43:20|334.46|330.36|334.67|330.57|334.71|330.61|334.44|330.34|16
1639521810000|2021-12-14 22:43:30|334.68|330.58|334.7|330.6|334.74|330.64|334.68|330.58|8
1639521820000|2021-12-14 22:43:40|334.78|330.68|334.86|330.76|334.86|330.76|334.75|330.65|6
1639521830000|2021-12-14 22:43:50|334.85|330.75|335|330.9|335.01|330.91|334.81|330.71|6
1639521840000|2021-12-14 22:44:00|334.98|330.88|335.11|331.01|335.11|331.01|334.98|330.88|11
1639521850000|2021-12-14 22:44:10|335.17|331.07|335.26|331.16|335.26|331.16|335.17|331.07|8
1639521860000|2021-12-14 22:44:20|335.27|331.17|335.31|331.21|335.33|331.23|335.27|331.17|9
1639521870000|2021-12-14 22:44:30|335.3|331.2|335.37|331.27|335.37|331.27|335.24|331.14|21
1639521880000|2021-12-14 22:44:40|335.32|331.22|335.75|331.65|335.77|331.67|335.32|331.22|22
1639521890000|2021-12-14 22:44:50|335.77|331.67|335.93|331.83|335.94|331.84|335.77|331.67|12
1639521900000|2021-12-14 22:45:00|335.92|331.82|335.88|331.78|335.94|331.84|335.87|331.77|12
1639521910000|2021-12-14 22:45:10|335.85|331.75|335.84|331.74|335.89|331.79|335.82|331.72|14
1639521920000|2021-12-14 22:45:20|335.86|331.76|335.57|331.47|335.86|331.76|335.53|331.43|25
1639521930000|2021-12-14 22:45:30|335.52|331.42|335.23|331.13|335.52|331.42|335.2|331.1|21
1639521940000|2021-12-14 22:45:40|335.22|331.12|335.11|331.01|335.22|331.12|335.11|331.01|8
1639521950000|2021-12-14 22:45:50|335.12|331.02|335.24|331.14|335.24|331.14|335.1|331|11
1639521960000|2021-12-14 22:46:00|335.26|331.16|335.41|331.31|335.41|331.31|335.25|331.15|14
1639521970000|2021-12-14 22:46:10|335.4|331.3|335.42|331.32|335.42|331.32|335.33|331.23|8
1639521980000|2021-12-14 22:46:20|335.36|331.26|335.36|331.26|335.42|331.32|335.36|331.26|3
1639521990000|2021-12-14 22:46:30|335.38|331.28|335.3|331.2|335.38|331.28|335.25|331.15|8
1639522000000|2021-12-14 22:46:40|335.31|331.21|335.29|331.19|335.31|331.21|335.23|331.13|10
1639522010000|2021-12-14 22:46:50|335.25|331.15|335.26|331.16|335.27|331.17|335.19|331.09|13
1639522020000|2021-12-14 22:47:00|335.3|331.2|335.25|331.15|335.32|331.22|335.24|331.14|13
1639522030000|2021-12-14 22:47:10|335.26|331.16|335.27|331.17|335.34|331.24|335.26|331.16|13
1639522040000|2021-12-14 22:47:20|335.32|331.22|335.41|331.31|335.44|331.34|335.31|331.21|7
1639522050000|2021-12-14 22:47:30|335.47|331.37|335.45|331.35|335.49|331.39|335.44|331.34|6
1639522060000|2021-12-14 22:47:40|335.47|331.37|335.44|331.34|335.48|331.38|335.44|331.34|8
1639522070000|2021-12-14 22:47:50|335.47|331.37|335.43|331.33|335.47|331.37|335.43|331.33|8
1639522080000|2021-12-14 22:48:00|335.47|331.37|335.49|331.39|335.53|331.43|335.45|331.35|10
1639522090000|2021-12-14 22:48:10|335.52|331.42|335.51|331.41|335.52|331.42|335.45|331.35|6
1639522100000|2021-12-14 22:48:20|335.47|331.37|335.53|331.43|335.58|331.48|335.47|331.37|7
1639522110000|2021-12-14 22:48:30|335.59|331.49|335.66|331.56|335.71|331.61|335.59|331.49|11
1639522120000|2021-12-14 22:48:40|335.7|331.6|335.66|331.56|335.7|331.6|335.62|331.52|5
1639522130000|2021-12-14 22:48:50|335.71|331.61|335.61|331.51|335.72|331.62|335.61|331.51|12
1639522140000|2021-12-14 22:49:00|335.63|331.53|335.58|331.48|335.69|331.59|335.55|331.45|14
1639522150000|2021-12-14 22:49:10|335.57|331.47|335.5|331.4|335.63|331.53|335.49|331.39|11
1639522160000|2021-12-14 22:49:20|335.51|331.41|335.36|331.26|335.51|331.41|335.36|331.26|13
1639522170000|2021-12-14 22:49:30|335.33|331.23|335.28|331.18|335.38|331.28|335.18|331.08|18
1639522180000|2021-12-14 22:49:40|335.27|331.17|335.3|331.2|335.31|331.21|335.27|331.17|9
1639522190000|2021-12-14 22:49:50|335.29|331.19|335.3|331.2|335.31|331.21|335.28|331.18|12
1639522200000|2021-12-14 22:50:00|335.27|331.17|335.27|331.17|335.27|331.17|335.27|331.17|1
1639522210000|2021-12-14 22:50:10|335.29|331.19|335.29|331.19|335.29|331.19|335.29|331.19|1
1639522220000|2021-12-14 22:50:20|335.28|331.18|335.27|331.17|335.29|331.19|335.22|331.12|11
1639522230000|2021-12-14 22:50:30|335.29|331.19|335.29|331.19|335.3|331.2|335.21|331.11|8
1639522240000|2021-12-14 22:50:40|335.27|331.17|335.26|331.16|335.27|331.17|335.2|331.1|11
1639522250000|2021-12-14 22:50:50|335.23|331.13|335.27|331.17|335.29|331.19|335.23|331.13|10
1639522260000|2021-12-14 22:51:00|335.25|331.15|335.25|331.15|335.27|331.17|335.25|331.15|9
1639522270000|2021-12-14 22:51:10|335.27|331.17|335.27|331.17|335.27|331.17|335.21|331.11|8
1639522280000|2021-12-14 22:51:20|335.25|331.15|335.31|331.21|335.31|331.21|335.25|331.15|7
1639522290000|2021-12-14 22:51:30|335.32|331.22|335.31|331.21|335.35|331.25|335.3|331.2|14
1639522300000|2021-12-14 22:51:40|335.32|331.22|335.32|331.22|335.36|331.26|335.25|331.15|12
1639522310000|2021-12-14 22:51:50|335.33|331.23|335.33|331.23|335.33|331.23|335.33|331.23|1
1639522320000|2021-12-14 22:52:00|335.34|331.24|335.51|331.41|335.53|331.43|335.34|331.24|9
1639522330000|2021-12-14 22:52:10|335.57|331.47|335.53|331.43|335.57|331.47|335.49|331.39|7
1639522340000|2021-12-14 22:52:20|335.58|331.48|335.53|331.43|335.59|331.49|335.51|331.41|11
1639522350000|2021-12-14 22:52:30|335.57|331.47|335.57|331.47|335.57|331.47|335.57|331.47|1
1639522360000|2021-12-14 22:52:40|335.58|331.48|335.89|331.79|335.96|331.86|335.58|331.48|12
1639522370000|2021-12-14 22:52:50|335.96|331.86|335.77|331.67|335.96|331.86|335.77|331.67|10
1639522380000|2021-12-14 22:53:00|335.76|331.66|336.06|331.96|336.06|331.96|335.75|331.65|20
1639522390000|2021-12-14 22:53:10|335.99|331.89|335.89|331.79|335.99|331.89|335.89|331.79|5
1639522400000|2021-12-14 22:53:20|335.99|331.89|335.89|331.79|335.99|331.89|335.87|331.77|7
1639522410000|2021-12-14 22:53:30|335.91|331.81|335.83|331.73|335.96|331.86|335.83|331.73|12
1639522420000|2021-12-14 22:53:40|335.82|331.72|335.61|331.51|335.84|331.74|335.61|331.51|16
1639522430000|2021-12-14 22:53:50|335.66|331.56|335.62|331.52|335.66|331.56|335.56|331.46|7
1639522440000|2021-12-14 22:54:00|335.61|331.51|335.64|331.54|335.67|331.57|335.57|331.47|5
1639522450000|2021-12-14 22:54:10|335.61|331.51|335.79|331.69|335.79|331.69|335.59|331.49|12
1639522460000|2021-12-14 22:54:20|335.78|331.68|335.79|331.69|335.8|331.7|335.78|331.68|11
1639522470000|2021-12-14 22:54:30|335.78|331.68|335.78|331.68|335.81|331.71|335.76|331.66|15
1639522480000|2021-12-14 22:54:40|335.77|331.67|335.66|331.56|335.82|331.72|335.66|331.56|9
1639522490000|2021-12-14 22:54:50|335.71|331.61|335.78|331.68|335.78|331.68|335.71|331.61|3
1639522500000|2021-12-14 22:55:00|335.77|331.67|335.78|331.68|335.78|331.68|335.76|331.66|8
1639522510000|2021-12-14 22:55:10|335.76|331.66|335.92|331.82|335.92|331.82|335.76|331.66|6
1639522520000|2021-12-14 22:55:20|335.96|331.86|336.34|332.24|336.36|332.26|335.9|331.8|20
1639522530000|2021-12-14 22:55:30|336.36|332.26|336.37|332.27|336.45|332.35|336.36|332.26|6
1639522540000|2021-12-14 22:55:40|336.45|332.35|336.52|332.42|336.52|332.42|336.44|332.34|10
1639522550000|2021-12-14 22:55:50|336.57|332.47|336.5|332.4|336.57|332.47|336.46|332.36|7
1639522560000|2021-12-14 22:56:00|336.47|332.37|336.62|332.52|336.67|332.57|336.47|332.37|14
1639522570000|2021-12-14 22:56:10|336.63|332.53|336.63|332.53|336.69|332.59|336.63|332.53|8
1639522580000|2021-12-14 22:56:20|336.66|332.56|336.46|332.36|336.66|332.56|336.45|332.35|13
1639522590000|2021-12-14 22:56:30|336.45|332.35|336.49|332.39|336.5|332.4|336.42|332.32|17
1639522600000|2021-12-14 22:56:40|336.5|332.4|336.5|332.4|336.51|332.41|336.48|332.38|9
1639522610000|2021-12-14 22:56:50|336.49|332.39|336.44|332.34|336.53|332.43|336.44|332.34|6
1639522620000|2021-12-14 22:57:00|336.4|332.3|336.5|332.4|336.53|332.43|336.4|332.3|9
1639522630000|2021-12-14 22:57:10|336.52|332.42|336.5|332.4|336.53|332.43|336.48|332.38|5
1639522640000|2021-12-14 22:57:20|336.51|332.41|336.51|332.41|336.51|332.41|336.5|332.4|3
1639522650000|2021-12-14 22:57:30|336.5|332.4|336.51|332.41|336.51|332.41|336.5|332.4|4
1639522660000|2021-12-14 22:57:40|336.5|332.4|336.51|332.41|336.51|332.41|336.5|332.4|2
1639522670000|2021-12-14 22:57:50|336.52|332.42|336.52|332.42|336.53|332.43|336.51|332.41|5
1639522680000|2021-12-14 22:58:00|336.55|332.45|336.47|332.37|336.55|332.45|336.47|332.37|6
1639522690000|2021-12-14 22:58:10|336.45|332.35|336.37|332.27|336.45|332.35|336.36|332.26|9
1639522700000|2021-12-14 22:58:20|336.36|332.26|336.31|332.21|336.37|332.27|336.31|332.21|9
1639522710000|2021-12-14 22:58:30|336.27|332.17|336.27|332.17|336.32|332.22|336.26|332.16|14
1639522720000|2021-12-14 22:58:40|336.26|332.16|336.25|332.15|336.26|332.16|336.24|332.14|3
1639522730000|2021-12-14 22:58:50|336.26|332.16|336.28|332.18|336.28|332.18|336.24|332.14|3
1639522740000|2021-12-14 22:59:00|336.24|332.14|336.25|332.15|336.25|332.15|336.18|332.08|4
1639522750000|2021-12-14 22:59:10|336.23|332.13|336.25|332.15|336.25|332.15|336.22|332.12|5
1639522770000|2021-12-14 22:59:30|336.23|332.13|336.16|332.06|336.27|332.17|336.16|332.06|9
1639522780000|2021-12-14 22:59:40|336.14|332.04|336.09|331.99|336.14|332.04|336.07|331.97|12
1639522790000|2021-12-14 22:59:50|336.07|331.97|336.08|331.98|336.11|332.01|336.03|331.93|11
1639522800000|2021-12-14 23:00:00|336.09|331.99|336.09|331.99|336.09|331.99|336.02|331.92|4
1639522810000|2021-12-14 23:00:10|336.11|332.01|336.06|331.96|336.11|332.01|336.06|331.96|10
1639522820000|2021-12-14 23:00:20|336.04|331.94|336.06|331.96|336.08|331.98|336.04|331.94|5
1639522830000|2021-12-14 23:00:30|336.04|331.94|336.04|331.94|336.05|331.95|336.02|331.92|12
1639522840000|2021-12-14 23:00:40|336.02|331.92|336.01|331.91|336.05|331.95|336.01|331.91|13
1639522850000|2021-12-14 23:00:50|336.02|331.92|336.02|331.92|336.03|331.93|336.02|331.92|5
1639522860000|2021-12-14 23:01:00|336.01|331.91|336.02|331.92|336.03|331.93|336.01|331.91|5
1639522870000|2021-12-14 23:01:10|336.03|331.93|336.09|331.99|336.11|332.01|336.02|331.92|4
1639522880000|2021-12-14 23:01:20|336.08|331.98|336.08|331.98|336.09|331.99|336.08|331.98|3
1639522890000|2021-12-14 23:01:30|336.09|331.99|336.04|331.94|336.09|331.99|336.03|331.93|11
1639522900000|2021-12-14 23:01:40|336.03|331.93|335.81|331.71|336.06|331.96|335.81|331.71|8
1639522910000|2021-12-14 23:01:50|335.79|331.69|335.7|331.6|335.79|331.69|335.59|331.49|23
1639522920000|2021-12-14 23:02:00|335.67|331.57|335.64|331.54|335.67|331.57|335.64|331.54|4
1639522930000|2021-12-14 23:02:10|335.65|331.55|335.71|331.61|335.71|331.61|335.64|331.54|6
1639522940000|2021-12-14 23:02:20|335.69|331.59|335.66|331.56|335.71|331.61|335.63|331.53|15
1639522950000|2021-12-14 23:02:30|335.63|331.53|335.77|331.67|335.77|331.67|335.63|331.53|13
1639522960000|2021-12-14 23:02:40|335.67|331.57|335.69|331.59|335.77|331.67|335.64|331.54|9
1639522970000|2021-12-14 23:02:50|335.64|331.54|335.41|331.31|335.64|331.54|335.41|331.31|17
1639522980000|2021-12-14 23:03:00|335.32|331.22|335.14|331.04|335.41|331.31|335.14|331.04|20
1639522990000|2021-12-14 23:03:10|335.11|331.01|334.79|330.69|335.13|331.03|334.78|330.68|27
1639523000000|2021-12-14 23:03:20|334.8|330.7|334.78|330.68|334.8|330.7|334.73|330.63|11
1639523010000|2021-12-14 23:03:30|334.75|330.65|334.72|330.62|334.76|330.66|334.71|330.61|12
1639523020000|2021-12-14 23:03:40|334.77|330.67|334.75|330.65|334.77|330.67|334.75|330.65|5
1639523030000|2021-12-14 23:03:50|334.74|330.64|334.75|330.65|334.8|330.7|334.74|330.64|9
1639523040000|2021-12-14 23:04:00|334.76|330.66|334.73|330.63|334.76|330.66|334.71|330.61|8
1639523050000|2021-12-14 23:04:10|334.74|330.64|334.78|330.68|334.82|330.72|334.73|330.63|11
1639523060000|2021-12-14 23:04:20|334.79|330.69|334.93|330.83|334.93|330.83|334.77|330.67|16
1639523070000|2021-12-14 23:04:30|334.92|330.82|335.18|331.08|335.19|331.09|334.91|330.81|14
1639523080000|2021-12-14 23:04:40|335.17|331.07|335.18|331.08|335.18|331.08|335.15|331.05|5
1639523090000|2021-12-14 23:04:50|335.16|331.06|335.16|331.06|335.17|331.07|335.15|331.05|6
1639523100000|2021-12-14 23:05:00|335.19|331.09|335.17|331.07|335.19|331.09|335.17|331.07|3
1639523110000|2021-12-14 23:05:10|335.16|331.06|335.15|331.05|335.16|331.06|335.07|330.97|10
1639523120000|2021-12-14 23:05:20|335.13|331.03|335.16|331.06|335.17|331.07|335.12|331.02|9
1639523130000|2021-12-14 23:05:30|335.14|331.04|335.16|331.06|335.16|331.06|335.12|331.02|4
1639523140000|2021-12-14 23:05:40|335.19|331.09|335.22|331.12|335.22|331.12|335.17|331.07|8
1639523150000|2021-12-14 23:05:50|335.33|331.23|335.29|331.19|335.34|331.24|335.29|331.19|9
1639523160000|2021-12-14 23:06:00|335.34|331.24|335.33|331.23|335.34|331.24|335.33|331.23|6
1639523170000|2021-12-14 23:06:10|335.34|331.24|335.33|331.23|335.38|331.28|335.28|331.18|9
1639523180000|2021-12-14 23:06:20|335.31|331.21|335.35|331.25|335.35|331.25|335.31|331.21|8
1639523190000|2021-12-14 23:06:30|335.34|331.24|335.33|331.23|335.35|331.25|335.33|331.23|7
1639523200000|2021-12-14 23:06:40|335.31|331.21|335.33|331.23|335.35|331.25|335.31|331.21|13
1639523210000|2021-12-14 23:06:50|335.31|331.21|335.41|331.31|335.41|331.31|335.31|331.21|13
1639523220000|2021-12-14 23:07:00|335.4|331.3|336.16|332.06|336.19|332.09|335.4|331.3|21
1639523230000|2021-12-14 23:07:10|336.12|332.02|336.08|331.98|336.13|332.03|336.07|331.97|13
1639523240000|2021-12-14 23:07:20|336.13|332.03|335.72|331.62|336.13|332.03|335.7|331.6|16
1639523250000|2021-12-14 23:07:30|335.73|331.63|335.54|331.44|335.73|331.63|335.54|331.44|14
1639523260000|2021-12-14 23:07:40|335.53|331.43|335.55|331.45|335.57|331.47|335.5|331.4|13
1639523270000|2021-12-14 23:07:50|335.61|331.51|335.55|331.45|335.61|331.51|335.49|331.39|12
1639523280000|2021-12-14 23:08:00|335.53|331.43|335.39|331.29|335.59|331.49|335.33|331.23|18
1639523290000|2021-12-14 23:08:10|335.35|331.25|335.19|331.09|335.36|331.26|335.19|331.09|9
1639523300000|2021-12-14 23:08:20|335.17|331.07|335.26|331.16|335.26|331.16|335.13|331.03|7
1639523310000|2021-12-14 23:08:30|335.25|331.15|335.44|331.34|335.5|331.4|335.25|331.15|15
1639523320000|2021-12-14 23:08:40|335.45|331.35|335.64|331.54|335.69|331.59|335.45|331.35|8
1639523330000|2021-12-14 23:08:50|335.69|331.59|335.69|331.59|335.73|331.63|335.62|331.52|10
1639523340000|2021-12-14 23:09:00|335.7|331.6|335.83|331.73|335.85|331.75|335.67|331.57|5
1639523350000|2021-12-14 23:09:10|335.87|331.77|335.7|331.6|335.88|331.78|335.67|331.57|12
1639523360000|2021-12-14 23:09:20|335.69|331.59|335.65|331.55|335.77|331.67|335.62|331.52|14
1639523370000|2021-12-14 23:09:30|335.64|331.54|335.37|331.27|335.66|331.56|335.31|331.21|25
1639523380000|2021-12-14 23:09:40|335.36|331.26|335.41|331.31|335.41|331.31|335.31|331.21|16
1639523390000|2021-12-14 23:09:50|335.4|331.3|335.39|331.29|335.4|331.3|335.35|331.25|4
1639523400000|2021-12-14 23:10:00|335.4|331.3|335.3|331.2|335.4|331.3|335.3|331.2|15
1639523410000|2021-12-14 23:10:10|335.31|331.21|335.28|331.18|335.35|331.25|335.28|331.18|5
1639523420000|2021-12-14 23:10:20|335.3|331.2|335.37|331.27|335.39|331.29|335.24|331.14|19
1639523430000|2021-12-14 23:10:30|335.38|331.28|335.71|331.61|335.71|331.61|335.38|331.28|17
1639523440000|2021-12-14 23:10:40|335.76|331.66|336.02|331.92|336.02|331.92|335.76|331.66|8
1639523450000|2021-12-14 23:10:50|335.96|331.86|336.5|332.4|336.55|332.45|335.9|331.8|28
1639523460000|2021-12-14 23:11:00|336.52|332.42|336.27|332.17|336.52|332.42|336.27|332.17|21
1639523470000|2021-12-14 23:11:10|336.25|332.15|335.85|331.75|336.25|332.15|335.77|331.67|20
1639523480000|2021-12-14 23:11:20|335.86|331.76|335.85|331.75|335.89|331.79|335.82|331.72|14
1639523490000|2021-12-14 23:11:30|335.84|331.74|335.78|331.68|335.84|331.74|335.78|331.68|8
1639523500000|2021-12-14 23:11:40|335.79|331.69|335.84|331.74|335.84|331.74|335.78|331.68|9
1639523510000|2021-12-14 23:11:50|335.85|331.75|335.85|331.75|335.92|331.82|335.8|331.7|16
1639523520000|2021-12-14 23:12:00|335.86|331.76|335.89|331.79|335.89|331.79|335.85|331.75|11
1639523530000|2021-12-14 23:12:10|335.9|331.8|335.87|331.77|335.9|331.8|335.87|331.77|7
1639523540000|2021-12-14 23:12:20|335.89|331.79|335.9|331.8|335.9|331.8|335.68|331.58|21
1639523550000|2021-12-14 23:12:30|335.91|331.81|336|331.9|336|331.9|335.84|331.74|16
1639523560000|2021-12-14 23:12:40|336.01|331.91|336.38|332.28|336.38|332.28|336|331.9|16
1639523570000|2021-12-14 23:12:50|336.35|332.25|336.48|332.38|336.55|332.45|336.35|332.25|14
1639523580000|2021-12-14 23:13:00|336.57|332.47|336.36|332.26|336.6|332.5|336.36|332.26|13
1639523590000|2021-12-14 23:13:10|336.3|332.2|336.32|332.22|336.37|332.27|336.28|332.18|18
1639523600000|2021-12-14 23:13:20|336.33|332.23|336.34|332.24|336.34|332.24|336.32|332.22|7
1639523610000|2021-12-14 23:13:30|336.36|332.26|336.3|332.2|336.38|332.28|336.3|332.2|14
1639523620000|2021-12-14 23:13:40|336.28|332.18|336.33|332.23|336.35|332.25|336.28|332.18|11
1639523630000|2021-12-14 23:13:50|336.35|332.25|336.32|332.22|336.35|332.25|336.26|332.16|8
1639523640000|2021-12-14 23:14:00|336.33|332.23|336.27|332.17|336.33|332.23|336.23|332.13|20
1639523650000|2021-12-14 23:14:10|336.26|332.16|336.23|332.13|336.26|332.16|336.23|332.13|3
1639523660000|2021-12-14 23:14:20|336.25|332.15|336.28|332.18|336.29|332.19|336.22|332.12|13
1639523670000|2021-12-14 23:14:30|336.27|332.17|336.25|332.15|336.29|332.19|336.24|332.14|7
1639523680000|2021-12-14 23:14:40|336.19|332.09|336.3|332.2|336.34|332.24|336.19|332.09|8
1639523690000|2021-12-14 23:14:50|336.31|332.21|336.27|332.17|336.31|332.21|336.26|332.16|11
1639523700000|2021-12-14 23:15:00|336.28|332.18|336.3|332.2|336.32|332.22|336.27|332.17|8
1639523710000|2021-12-14 23:15:10|336.27|332.17|336.28|332.18|336.33|332.23|336.24|332.14|14
1639523720000|2021-12-14 23:15:20|336.31|332.21|336.3|332.2|336.31|332.21|336.28|332.18|15
1639523730000|2021-12-14 23:15:30|336.28|332.18|336.24|332.14|336.32|332.22|336.22|332.12|12
1639523740000|2021-12-14 23:15:40|336.26|332.16|336.26|332.16|336.29|332.19|336.24|332.14|15
1639523750000|2021-12-14 23:15:50|336.28|332.18|336.2|332.1|336.32|332.22|336.2|332.1|12
1639523760000|2021-12-14 23:16:00|336.17|332.07|336.12|332.02|336.17|332.07|336.1|332|10
1639523770000|2021-12-14 23:16:10|336.13|332.03|336.04|331.94|336.14|332.04|336|331.9|13
1639523780000|2021-12-14 23:16:20|336.03|331.93|336.03|331.93|336.05|331.95|336|331.9|11
1639523790000|2021-12-14 23:16:30|336.01|331.91|336.03|331.93|336.04|331.94|336.01|331.91|5
1639523800000|2021-12-14 23:16:40|336.01|331.91|336.16|332.06|336.17|332.07|336.01|331.91|12
1639523810000|2021-12-14 23:16:50|336.13|332.03|336.13|332.03|336.18|332.08|336.08|331.98|7
1639523820000|2021-12-14 23:17:00|336.12|332.02|336.09|331.99|336.18|332.08|336.04|331.94|12
1639523830000|2021-12-14 23:17:10|336.05|331.95|336.1|332|336.1|332|335.97|331.87|11
1639523840000|2021-12-14 23:17:20|335.99|331.89|335.61|331.51|336.08|331.98|335.61|331.51|24
1639523850000|2021-12-14 23:17:30|335.65|331.55|335.57|331.47|335.72|331.62|335.57|331.47|17
1639523860000|2021-12-14 23:17:40|335.59|331.49|335.61|331.51|335.61|331.51|335.54|331.44|12
1639523870000|2021-12-14 23:17:50|335.6|331.5|335.53|331.43|335.61|331.51|335.53|331.43|10
1639523880000|2021-12-14 23:18:00|335.54|331.44|335.65|331.55|335.67|331.57|335.52|331.42|7
1639523890000|2021-12-14 23:18:10|335.66|331.56|335.74|331.64|335.79|331.69|335.66|331.56|10
1639523900000|2021-12-14 23:18:20|335.75|331.65|335.75|331.65|335.79|331.69|335.73|331.63|9
1639523910000|2021-12-14 23:18:30|335.74|331.64|335.71|331.61|335.78|331.68|335.69|331.59|13
1639523920000|2021-12-14 23:18:40|335.64|331.54|335.45|331.35|335.64|331.54|335.45|331.35|10
1639523930000|2021-12-14 23:18:50|335.46|331.36|335.45|331.35|335.48|331.38|335.38|331.28|13
1639523940000|2021-12-14 23:19:00|335.46|331.36|335.45|331.35|335.46|331.36|335.45|331.35|4
1639523950000|2021-12-14 23:19:10|335.46|331.36|335.54|331.44|335.57|331.47|335.46|331.36|12
1639523960000|2021-12-14 23:19:20|335.55|331.45|335.73|331.63|335.8|331.7|335.55|331.45|12
1639523970000|2021-12-14 23:19:30|335.69|331.59|335.69|331.59|335.76|331.66|335.68|331.58|9
1639523980000|2021-12-14 23:19:40|335.68|331.58|335.78|331.68|335.78|331.68|335.68|331.58|11
1639523990000|2021-12-14 23:19:50|335.79|331.69|335.8|331.7|335.84|331.74|335.79|331.69|9
1639524000000|2021-12-14 23:20:00|335.83|331.73|335.83|331.73|335.83|331.73|335.75|331.65|10
1639524010000|2021-12-14 23:20:10|335.77|331.67|335.64|331.54|335.77|331.67|335.63|331.53|9
1639524020000|2021-12-14 23:20:20|335.65|331.55|335.74|331.64|335.74|331.64|335.64|331.54|20
1639524030000|2021-12-14 23:20:30|335.77|331.67|335.91|331.81|335.91|331.81|335.77|331.67|14
1639524040000|2021-12-14 23:20:40|335.98|331.88|335.99|331.89|335.99|331.89|335.9|331.8|4
1639524050000|2021-12-14 23:20:50|335.97|331.87|335.84|331.74|335.97|331.87|335.78|331.68|15
1639524060000|2021-12-14 23:21:00|335.85|331.75|335.85|331.75|335.89|331.79|335.84|331.74|12
1639524070000|2021-12-14 23:21:10|335.84|331.74|335.78|331.68|335.85|331.75|335.77|331.67|10
1639524080000|2021-12-14 23:21:20|335.77|331.67|336.31|332.21|336.52|332.42|335.71|331.61|26
1639524090000|2021-12-14 23:21:30|336.42|332.32|336.33|332.23|336.42|332.32|336.28|332.18|22
1639524100000|2021-12-14 23:21:40|336.34|332.24|336.14|332.04|336.34|332.24|336.14|332.04|13
1639524110000|2021-12-14 23:21:50|336.13|332.03|336.15|332.05|336.16|332.06|336.13|332.03|8
1639524120000|2021-12-14 23:22:00|336.13|332.03|336.18|332.08|336.25|332.15|336.12|332.02|12
1639524130000|2021-12-14 23:22:10|336.19|332.09|336.19|332.09|336.21|332.11|336.07|331.97|8
1639524140000|2021-12-14 23:22:20|336.18|332.08|336.17|332.07|336.19|332.09|336.16|332.06|5
1639524150000|2021-12-14 23:22:30|336.18|332.08|336.14|332.04|336.18|332.08|336.14|332.04|2
1639524160000|2021-12-14 23:22:40|336.15|332.05|336.36|332.26|336.36|332.26|336.15|332.05|10
1639524170000|2021-12-14 23:22:50|336.33|332.23|336.43|332.33|336.44|332.34|336.23|332.13|12
1639524180000|2021-12-14 23:23:00|336.42|332.32|336.34|332.24|336.45|332.35|336.33|332.23|19
1639524190000|2021-12-14 23:23:10|336.24|332.14|336.33|332.23|336.35|332.25|336.24|332.14|16
1639524200000|2021-12-14 23:23:20|336.31|332.21|336.41|332.31|336.41|332.31|336.31|332.21|11
1639524210000|2021-12-14 23:23:30|336.36|332.26|336.36|332.26|336.36|332.26|336.32|332.22|12
1639524220000|2021-12-14 23:23:40|336.34|332.24|336.35|332.25|336.35|332.25|336.22|332.12|9
1639524230000|2021-12-14 23:23:50|336.34|332.24|336.37|332.27|336.39|332.29|336.3|332.2|10
1639524240000|2021-12-14 23:24:00|336.38|332.28|336.37|332.27|336.38|332.28|336.29|332.19|8
1639524250000|2021-12-14 23:24:10|336.4|332.3|336.52|332.42|336.52|332.42|336.36|332.26|15
1639524260000|2021-12-14 23:24:20|336.51|332.41|336.55|332.45|336.55|332.45|336.49|332.39|8
1639524270000|2021-12-14 23:24:30|336.57|332.47|336.55|332.45|336.58|332.48|336.55|332.45|4
1639524280000|2021-12-14 23:24:40|336.57|332.47|336.54|332.44|336.57|332.47|336.54|332.44|3
1639524290000|2021-12-14 23:24:50|336.61|332.51|336.54|332.44|336.61|332.51|336.54|332.44|3
1639524300000|2021-12-14 23:25:00|336.55|332.45|336.67|332.57|336.73|332.63|336.54|332.44|9
1639524310000|2021-12-14 23:25:10|336.68|332.58|336.76|332.66|336.79|332.69|336.68|332.58|14
1639524320000|2021-12-14 23:25:20|336.75|332.65|336.75|332.65|336.81|332.71|336.7|332.6|13
1639524330000|2021-12-14 23:25:30|336.84|332.74|336.82|332.72|336.87|332.77|336.8|332.7|10
1639524340000|2021-12-14 23:25:40|336.81|332.71|336.8|332.7|336.97|332.87|336.8|332.7|16
1639524350000|2021-12-14 23:25:50|336.88|332.78|336.98|332.88|337.05|332.95|336.8|332.7|14
1639524360000|2021-12-14 23:26:00|336.95|332.85|337.02|332.92|337.02|332.92|336.95|332.85|6
1639524370000|2021-12-14 23:26:10|337.03|332.93|337.04|332.94|337.05|332.95|336.95|332.85|16
1639524380000|2021-12-14 23:26:20|337.03|332.93|336.92|332.82|337.03|332.93|336.79|332.69|12
1639524390000|2021-12-14 23:26:30|336.95|332.85|336.87|332.77|336.98|332.88|336.86|332.76|13
1639524400000|2021-12-14 23:26:40|336.86|332.76|336.84|332.74|336.88|332.78|336.84|332.74|7
1639524410000|2021-12-14 23:26:50|336.85|332.75|337.01|332.91|337.01|332.91|336.84|332.74|16
1639524420000|2021-12-14 23:27:00|336.89|332.79|336.94|332.84|336.96|332.86|336.81|332.71|11
1639524430000|2021-12-14 23:27:10|336.89|332.79|336.89|332.79|336.94|332.84|336.89|332.79|4
1639524440000|2021-12-14 23:27:20|336.9|332.8|336.88|332.78|336.9|332.8|336.88|332.78|3
1639524450000|2021-12-14 23:27:30|336.87|332.77|336.85|332.75|336.9|332.8|336.85|332.75|6
1639524460000|2021-12-14 23:27:40|336.92|332.82|336.86|332.76|336.92|332.82|336.86|332.76|7
1639524470000|2021-12-14 23:27:50|336.85|332.75|336.76|332.66|336.86|332.76|336.76|332.66|9
1639524480000|2021-12-14 23:28:00|336.83|332.73|336.71|332.61|336.83|332.73|336.61|332.51|21
1639524490000|2021-12-14 23:28:10|336.74|332.64|336.72|332.62|336.74|332.64|336.7|332.6|8
1639524500000|2021-12-14 23:28:20|336.71|332.61|336.67|332.57|336.75|332.65|336.64|332.54|15
1639524510000|2021-12-14 23:28:30|336.66|332.56|336.71|332.61|336.74|332.64|336.64|332.54|13
1639524520000|2021-12-14 23:28:40|336.7|332.6|336.74|332.64|336.75|332.65|336.7|332.6|7
1639524530000|2021-12-14 23:28:50|336.75|332.65|336.83|332.73|336.91|332.81|336.75|332.65|11
1639524540000|2021-12-14 23:29:00|336.9|332.8|336.73|332.63|336.9|332.8|336.7|332.6|17
1639524550000|2021-12-14 23:29:10|336.72|332.62|336.73|332.63|336.74|332.64|336.71|332.61|13
1639524560000|2021-12-14 23:29:20|336.74|332.64|336.81|332.71|336.82|332.72|336.74|332.64|12
1639524570000|2021-12-14 23:29:30|336.78|332.68|336.82|332.72|336.84|332.74|336.78|332.68|12
1639524580000|2021-12-14 23:29:40|336.83|332.73|336.83|332.73|336.89|332.79|336.82|332.72|8
1639524590000|2021-12-14 23:29:50|336.81|332.71|336.79|332.69|336.82|332.72|336.78|332.68|15
1639524600000|2021-12-14 23:30:00|336.78|332.68|336.72|332.62|336.8|332.7|336.69|332.59|10
1639524610000|2021-12-14 23:30:10|336.71|332.61|336.7|332.6|336.72|332.62|336.69|332.59|7
1639524620000|2021-12-14 23:30:20|336.67|332.57|336.68|332.58|336.71|332.61|336.65|332.55|12
1639524630000|2021-12-14 23:30:30|336.67|332.57|336.75|332.65|336.81|332.71|336.66|332.56|13
1639524640000|2021-12-14 23:30:40|336.78|332.68|336.91|332.81|336.91|332.81|336.78|332.68|10
1639524650000|2021-12-14 23:30:50|336.92|332.82|336.92|332.82|336.93|332.83|336.86|332.76|7
1639524660000|2021-12-14 23:31:00|336.91|332.81|337.01|332.91|337.01|332.91|336.91|332.81|5
1639524670000|2021-12-14 23:31:10|337.03|332.93|337.04|332.94|337.06|332.96|337.01|332.91|5
1639524680000|2021-12-14 23:31:20|337.03|332.93|336.81|332.71|337.03|332.93|336.81|332.71|13
1639524690000|2021-12-14 23:31:30|336.8|332.7|336.82|332.72|336.82|332.72|336.78|332.68|9
1639524700000|2021-12-14 23:31:40|336.83|332.73|336.83|332.73|336.86|332.76|336.8|332.7|8
1639524710000|2021-12-14 23:31:50|336.82|332.72|336.82|332.72|336.84|332.74|336.76|332.66|15
1639524720000|2021-12-14 23:32:00|336.85|332.75|336.8|332.7|336.87|332.77|336.79|332.69|11
1639524730000|2021-12-14 23:32:10|336.83|332.73|336.79|332.69|336.83|332.73|336.77|332.67|8
1639524740000|2021-12-14 23:32:20|336.78|332.68|336.83|332.73|336.83|332.73|336.75|332.65|16
1639524750000|2021-12-14 23:32:30|336.81|332.71|336.94|332.84|336.94|332.84|336.81|332.71|5
1639524780000|2021-12-14 23:33:00|336.93|332.83|336.89|332.79|336.93|332.83|336.89|332.79|2
1639524790000|2021-12-14 23:33:10|336.88|332.78|336.84|332.74|336.91|332.81|336.84|332.74|9
1639524800000|2021-12-14 23:33:20|336.87|332.77|336.84|332.74|336.88|332.78|336.84|332.74|9
1639524810000|2021-12-14 23:33:30|336.83|332.73|336.82|332.72|336.89|332.79|336.82|332.72|8
1639524820000|2021-12-14 23:33:40|336.81|332.71|336.73|332.63|336.83|332.73|336.73|332.63|10
1639524830000|2021-12-14 23:33:50|336.74|332.64|336.81|332.71|336.87|332.77|336.74|332.64|10
1639524840000|2021-12-14 23:34:00|336.8|332.7|336.82|332.72|336.82|332.72|336.79|332.69|3
1639524850000|2021-12-14 23:34:10|336.85|332.75|336.79|332.69|336.85|332.75|336.79|332.69|9
1639524860000|2021-12-14 23:34:20|336.82|332.72|336.79|332.69|336.83|332.73|336.79|332.69|4
1639524870000|2021-12-14 23:34:30|336.81|332.71|336.86|332.76|336.86|332.76|336.81|332.71|6
1639524880000|2021-12-14 23:34:40|336.87|332.77|336.85|332.75|336.87|332.77|336.84|332.74|3
1639524890000|2021-12-14 23:34:50|336.84|332.74|336.85|332.75|336.86|332.76|336.84|332.74|4
1639524900000|2021-12-14 23:35:00|336.84|332.74|336.84|332.74|336.85|332.75|336.83|332.73|9
1639524910000|2021-12-14 23:35:10|336.86|332.76|336.85|332.75|336.9|332.8|336.83|332.73|7
1639524920000|2021-12-14 23:35:20|336.86|332.76|337.23|333.13|337.23|333.13|336.85|332.75|14
1639524930000|2021-12-14 23:35:30|337.27|333.17|337.44|333.34|337.53|333.43|337.27|333.17|11
1639524940000|2021-12-14 23:35:40|337.48|333.38|337.71|333.61|337.71|333.61|337.47|333.37|14
1639524950000|2021-12-14 23:35:50|337.72|333.62|337.89|333.79|337.89|333.79|337.72|333.62|16
1639524960000|2021-12-14 23:36:00|337.85|333.75|337.89|333.79|337.89|333.79|337.85|333.75|5
1639524970000|2021-12-14 23:36:10|337.87|333.77|337.71|333.61|337.91|333.81|337.69|333.59|19
1639524980000|2021-12-14 23:36:20|337.7|333.6|337.44|333.34|337.71|333.61|337.4|333.3|15
1639524990000|2021-12-14 23:36:30|337.4|333.3|337.33|333.23|337.4|333.3|337.3|333.2|9
1639525000000|2021-12-14 23:36:40|337.31|333.21|337.15|333.05|337.31|333.21|337.13|333.03|15
1639525010000|2021-12-14 23:36:50|337.14|333.04|337.15|333.05|337.18|333.08|337.14|333.04|5
1639525020000|2021-12-14 23:37:00|337.16|333.06|337.16|333.06|337.19|333.09|337.14|333.04|13
1639525030000|2021-12-14 23:37:10|337.18|333.08|337.21|333.11|337.21|333.11|337.16|333.06|11
1639525040000|2021-12-14 23:37:20|337.19|333.09|337.17|333.07|337.2|333.1|337.13|333.03|9
1639525050000|2021-12-14 23:37:30|337.13|333.03|337.15|333.05|337.16|333.06|337.12|333.02|7
1639525060000|2021-12-14 23:37:40|337.14|333.04|337.14|333.04|337.17|333.07|337.14|333.04|5
1639525070000|2021-12-14 23:37:50|337.16|333.06|337.16|333.06|337.17|333.07|337.1|333|9
1639525080000|2021-12-14 23:38:00|337.14|333.04|337.21|333.11|337.21|333.11|337.11|333.01|7
1639525090000|2021-12-14 23:38:10|337.22|333.12|337.48|333.38|337.52|333.42|337.22|333.12|20
1639525100000|2021-12-14 23:38:20|337.47|333.37|337.5|333.4|337.56|333.46|337.46|333.36|12
1639525110000|2021-12-14 23:38:30|337.51|333.41|337.49|333.39|337.61|333.51|337.49|333.39|18
1639525120000|2021-12-14 23:38:40|337.51|333.41|337.59|333.49|337.59|333.49|337.41|333.31|11
1639525130000|2021-12-14 23:38:50|337.58|333.48|337.59|333.49|337.6|333.5|337.54|333.44|6
1639525140000|2021-12-14 23:39:00|337.61|333.51|337.6|333.5|337.61|333.51|337.59|333.49|3
1639525150000|2021-12-14 23:39:10|337.58|333.48|337.33|333.23|337.58|333.48|337.32|333.22|16
1639525160000|2021-12-14 23:39:20|337.32|333.22|337.31|333.21|337.35|333.25|337.3|333.2|7
1639525170000|2021-12-14 23:39:30|337.3|333.2|337.31|333.21|337.35|333.25|337.27|333.17|21
1639525180000|2021-12-14 23:39:40|337.32|333.22|337.32|333.22|337.35|333.25|337.27|333.17|9
1639525190000|2021-12-14 23:39:50|337.35|333.25|337.32|333.22|337.35|333.25|337.27|333.17|4
1639525200000|2021-12-14 23:40:00|337.36|333.26|337.32|333.22|337.36|333.26|337.26|333.16|9
1639525210000|2021-12-14 23:40:10|337.31|333.21|337.28|333.18|337.36|333.26|337.23|333.13|8
1639525220000|2021-12-14 23:40:20|337.25|333.15|337.29|333.19|337.29|333.19|337.19|333.09|8
1639525230000|2021-12-14 23:40:30|337.28|333.18|337.34|333.24|337.34|333.24|337.28|333.18|8
1639525240000|2021-12-14 23:40:40|337.33|333.23|337.52|333.42|337.54|333.44|337.33|333.23|15
1639525250000|2021-12-14 23:40:50|337.53|333.43|337.67|333.57|337.67|333.57|337.53|333.43|14
1639525260000|2021-12-14 23:41:00|337.71|333.61|337.76|333.66|337.81|333.71|337.71|333.61|10
1639525270000|2021-12-14 23:41:10|337.82|333.72|337.92|333.82|337.92|333.82|337.72|333.62|10
1639525280000|2021-12-14 23:41:20|337.93|333.83|337.95|333.85|337.95|333.85|337.91|333.81|9
1639525290000|2021-12-14 23:41:30|337.92|333.82|337.82|333.72|337.92|333.82|337.8|333.7|13
1639525300000|2021-12-14 23:41:40|337.86|333.76|337.87|333.77|337.92|333.82|337.86|333.76|10
1639525310000|2021-12-14 23:41:50|337.86|333.76|337.86|333.76|337.86|333.76|337.81|333.71|7
1639525320000|2021-12-14 23:42:00|337.87|333.77|337.93|333.83|337.94|333.84|337.86|333.76|11
1639525330000|2021-12-14 23:42:10|337.92|333.82|337.92|333.82|337.93|333.83|337.92|333.82|3
1639525340000|2021-12-14 23:42:20|337.93|333.83|337.93|333.83|337.93|333.83|337.91|333.81|4
1639525350000|2021-12-14 23:42:30|337.92|333.82|337.86|333.76|337.92|333.82|337.86|333.76|8
1639525360000|2021-12-14 23:42:40|337.87|333.77|337.89|333.79|337.93|333.83|337.83|333.73|14
1639525370000|2021-12-14 23:42:50|337.9|333.8|337.87|333.77|337.9|333.8|337.87|333.77|6
1639525380000|2021-12-14 23:43:00|337.88|333.78|337.83|333.73|337.91|333.81|337.83|333.73|8
1639525390000|2021-12-14 23:43:10|337.82|333.72|337.82|333.72|337.88|333.78|337.82|333.72|5
1639525400000|2021-12-14 23:43:20|337.81|333.71|337.94|333.84|337.94|333.84|337.81|333.71|6
1639525410000|2021-12-14 23:43:30|337.92|333.82|337.94|333.84|337.94|333.84|337.92|333.82|3
1639525420000|2021-12-14 23:43:40|337.93|333.83|337.92|333.82|337.93|333.83|337.92|333.82|4
1639525430000|2021-12-14 23:43:50|337.91|333.81|337.91|333.81|337.91|333.81|337.9|333.8|3
1639525440000|2021-12-14 23:44:00|337.9|333.8|337.91|333.81|337.91|333.81|337.87|333.77|10
1639525460000|2021-12-14 23:44:20|337.92|333.82|337.9|333.8|337.92|333.82|337.9|333.8|3
1639525470000|2021-12-14 23:44:30|337.87|333.77|337.76|333.66|337.9|333.8|337.75|333.65|14
1639525480000|2021-12-14 23:44:40|337.75|333.65|337.55|333.45|337.75|333.65|337.55|333.45|13
1639525490000|2021-12-14 23:44:50|337.56|333.46|337.63|333.53|337.64|333.54|337.53|333.43|7
1639525500000|2021-12-14 23:45:00|337.62|333.52|337.6|333.5|337.67|333.57|337.56|333.46|21
1639525510000|2021-12-14 23:45:10|337.63|333.53|337.57|333.47|337.64|333.54|337.51|333.41|15
1639525520000|2021-12-14 23:45:20|337.63|333.53|337.56|333.46|337.63|333.53|337.56|333.46|6
1639525530000|2021-12-14 23:45:30|337.52|333.42|337.65|333.55|337.66|333.56|337.5|333.4|13
1639525540000|2021-12-14 23:45:40|337.64|333.54|337.82|333.72|337.82|333.72|337.64|333.54|9
1639525550000|2021-12-14 23:45:50|337.85|333.75|337.95|333.85|337.95|333.85|337.85|333.75|12
1639525560000|2021-12-14 23:46:00|337.86|333.76|337.98|333.88|337.99|333.89|337.86|333.76|6
1639525570000|2021-12-14 23:46:10|337.94|333.84|338|333.9|338|333.9|337.94|333.84|14
1639525580000|2021-12-14 23:46:20|337.92|333.82|337.92|333.82|337.92|333.82|337.92|333.82|1
1639525590000|2021-12-14 23:46:30|337.84|333.74|337.73|333.63|337.84|333.74|337.73|333.63|14
1639525600000|2021-12-14 23:46:40|337.75|333.65|337.68|333.58|337.75|333.65|337.68|333.58|12
1639525610000|2021-12-14 23:46:50|337.67|333.57|337.59|333.49|337.75|333.65|337.59|333.49|13
1639525620000|2021-12-14 23:47:00|337.55|333.45|337.46|333.36|337.55|333.45|337.46|333.36|12
1639525630000|2021-12-14 23:47:10|337.45|333.35|337.37|333.27|337.46|333.36|337.28|333.18|12
1639525640000|2021-12-14 23:47:20|337.34|333.24|337.26|333.16|337.34|333.24|337.24|333.14|11
1639525650000|2021-12-14 23:47:30|337.19|333.09|337.14|333.04|337.25|333.15|337.13|333.03|10
1639525660000|2021-12-14 23:47:40|337.13|333.03|337.13|333.03|337.15|333.05|337.12|333.02|5
1639525670000|2021-12-14 23:47:50|337.15|333.05|337.16|333.06|337.17|333.07|337.11|333.01|9
1639525680000|2021-12-14 23:48:00|337.12|333.02|337.18|333.08|337.19|333.09|337.09|332.99|7
1639525690000|2021-12-14 23:48:10|337.14|333.04|337.14|333.04|337.18|333.08|337.09|332.99|11
1639525700000|2021-12-14 23:48:20|337.11|333.01|337.01|332.91|337.11|333.01|336.93|332.83|9
1639525710000|2021-12-14 23:48:30|337.04|332.94|337.08|332.98|337.09|332.99|337.03|332.93|9
1639525720000|2021-12-14 23:48:40|337.09|332.99|337.14|333.04|337.14|333.04|337.07|332.97|10
1639525730000|2021-12-14 23:48:50|337.08|332.98|337.08|332.98|337.08|332.98|337.07|332.97|7
1639525740000|2021-12-14 23:49:00|337.07|332.97|337.07|332.97|337.11|333.01|337.07|332.97|7
1639525750000|2021-12-14 23:49:10|337.06|332.96|337.07|332.97|337.07|332.97|336.94|332.84|10
1639525760000|2021-12-14 23:49:20|337.01|332.91|337|332.9|337.06|332.96|336.97|332.87|6
1639525770000|2021-12-14 23:49:30|336.99|332.89|337.14|333.04|337.14|333.04|336.95|332.85|16
1639525780000|2021-12-14 23:49:40|337.16|333.06|337.13|333.03|337.16|333.06|337.1|333|11
1639525790000|2021-12-14 23:49:50|337.14|333.04|337.25|333.15|337.25|333.15|337.12|333.02|14
1639525800000|2021-12-14 23:50:00|337.34|333.24|337.47|333.37|337.53|333.43|337.34|333.24|15
1639525810000|2021-12-14 23:50:10|337.48|333.38|337.6|333.5|337.64|333.54|337.48|333.38|8
1639525820000|2021-12-14 23:50:20|337.68|333.58|337.87|333.77|337.9|333.8|337.68|333.58|14
1639525830000|2021-12-14 23:50:30|337.86|333.76|337.92|333.82|337.95|333.85|337.86|333.76|7
1639525840000|2021-12-14 23:50:40|337.95|333.85|337.88|333.78|337.96|333.86|337.86|333.76|12
1639525850000|2021-12-14 23:50:50|337.91|333.81|337.91|333.81|337.91|333.81|337.85|333.75|10
1639525860000|2021-12-14 23:51:00|337.9|333.8|337.75|333.65|337.9|333.8|337.7|333.6|25
1639525870000|2021-12-14 23:51:10|337.78|333.68|338.58|334.48|338.58|334.48|337.78|333.68|24
1639525880000|2021-12-14 23:51:20|338.59|334.49|338.63|334.53|338.7|334.6|338.48|334.38|17
1639525890000|2021-12-14 23:51:30|338.59|334.49|338.47|334.37|338.59|334.49|338.47|334.37|17
1639525900000|2021-12-14 23:51:40|338.49|334.39|338.71|334.61|338.81|334.71|338.49|334.39|22
1639525910000|2021-12-14 23:51:50|338.69|334.59|338.72|334.62|338.72|334.62|338.61|334.51|15
1639525920000|2021-12-14 23:52:00|338.71|334.61|339.21|335.11|339.34|335.24|338.68|334.58|25
1639525930000|2021-12-14 23:52:10|339.25|335.15|339.22|335.12|339.33|335.23|339.22|335.12|17
1639525940000|2021-12-14 23:52:20|339.25|335.15|338.65|334.55|339.25|335.15|338.62|334.52|22
1639525950000|2021-12-14 23:52:30|338.67|334.57|338.66|334.56|338.75|334.65|338.62|334.52|13
1639525960000|2021-12-14 23:52:40|338.68|334.58|338.45|334.35|338.68|334.58|338.45|334.35|21
1639525970000|2021-12-14 23:52:50|338.39|334.29|337.77|333.67|338.39|334.29|337.77|333.67|19
1639525980000|2021-12-14 23:53:00|337.76|333.66|337.79|333.69|337.86|333.76|337.72|333.62|15
1639525990000|2021-12-14 23:53:10|337.75|333.65|337.66|333.56|337.75|333.65|337.66|333.56|15
1639526000000|2021-12-14 23:53:20|337.65|333.55|337.9|333.8|337.9|333.8|337.49|333.39|24
1639526010000|2021-12-14 23:53:30|337.91|333.81|338.32|334.22|338.34|334.24|337.9|333.8|27
1639526020000|2021-12-14 23:53:40|338.33|334.23|338.3|334.2|338.36|334.26|338.29|334.19|16
1639526030000|2021-12-14 23:53:50|338.31|334.21|338.19|334.09|338.35|334.25|338.12|334.02|19
1639526040000|2021-12-14 23:54:00|338.16|334.06|338.11|334.01|338.21|334.11|338.1|334|11
1639526050000|2021-12-14 23:54:10|338.1|334|338.25|334.15|338.27|334.17|337.97|333.87|20
1639526060000|2021-12-14 23:54:20|338.19|334.09|338.11|334.01|338.19|334.09|338.11|334.01|7
1639526070000|2021-12-14 23:54:30|338.09|333.99|338.1|334|338.11|334.01|338|333.9|12
1639526080000|2021-12-14 23:54:40|338.11|334.01|338.21|334.11|338.21|334.11|338.1|334|9
1639526090000|2021-12-14 23:54:50|338.22|334.12|338.16|334.06|338.22|334.12|338.15|334.05|7
1639526100000|2021-12-14 23:55:00|338.15|334.05|338.16|334.06|338.18|334.08|338.15|334.05|4
1639526110000|2021-12-14 23:55:10|338.13|334.03|337.82|333.72|338.2|334.1|337.82|333.72|18
1639526120000|2021-12-14 23:55:20|337.81|333.71|337.78|333.68|337.83|333.73|337.74|333.64|12
1639526130000|2021-12-14 23:55:30|337.77|333.67|337.8|333.7|337.8|333.7|337.77|333.67|4
1639526140000|2021-12-14 23:55:40|337.77|333.67|337.79|333.69|337.8|333.7|337.74|333.64|9
1639526150000|2021-12-14 23:55:50|337.8|333.7|337.77|333.67|337.8|333.7|337.77|333.67|4
1639526160000|2021-12-14 23:56:00|337.78|333.68|337.99|333.89|337.99|333.89|337.76|333.66|12
1639526170000|2021-12-14 23:56:10|337.94|333.84|337.87|333.77|337.94|333.84|337.82|333.72|14
1639526180000|2021-12-14 23:56:20|337.86|333.76|337.88|333.78|337.9|333.8|337.85|333.75|8
1639526190000|2021-12-14 23:56:30|337.87|333.77|337.87|333.77|337.9|333.8|337.86|333.76|6
1639526200000|2021-12-14 23:56:40|337.86|333.76|337.83|333.73|337.86|333.76|337.81|333.71|13
1639526210000|2021-12-14 23:56:50|337.81|333.71|337.71|333.61|337.85|333.75|337.64|333.54|17
1639526220000|2021-12-14 23:57:00|337.74|333.64|337.7|333.6|337.74|333.64|337.7|333.6|11
1639526230000|2021-12-14 23:57:10|337.72|333.62|337.71|333.61|337.72|333.62|337.7|333.6|4
1639526240000|2021-12-14 23:57:20|337.7|333.6|337.62|333.52|337.73|333.63|337.62|333.52|14
1639526250000|2021-12-14 23:57:30|337.58|333.48|337.54|333.44|337.58|333.48|337.52|333.42|11
1639526260000|2021-12-14 23:57:40|337.53|333.43|337.57|333.47|337.61|333.51|337.53|333.43|14
1639526270000|2021-12-14 23:57:50|337.61|333.51|337.54|333.44|337.65|333.55|337.54|333.44|12
1639526280000|2021-12-14 23:58:00|337.53|333.43|337.69|333.59|337.77|333.67|337.53|333.43|13
1639526290000|2021-12-14 23:58:10|337.68|333.58|337.65|333.55|337.71|333.61|337.6|333.5|16
1639526300000|2021-12-14 23:58:20|337.64|333.54|337.61|333.51|337.64|333.54|337.6|333.5|5
1639526310000|2021-12-14 23:58:30|337.6|333.5|337.54|333.44|337.64|333.54|337.53|333.43|12
1639526320000|2021-12-14 23:58:40|337.56|333.46|337.54|333.44|337.58|333.48|337.46|333.36|7
1639526330000|2021-12-14 23:58:50|337.49|333.39|337.73|333.63|337.73|333.63|337.49|333.39|11
1639526340000|2021-12-14 23:59:00|337.72|333.62|337.74|333.64|337.82|333.72|337.72|333.62|11
1639526350000|2021-12-14 23:59:10|337.73|333.63|337.72|333.62|337.74|333.64|337.71|333.61|15
1639526360000|2021-12-14 23:59:20|337.73|333.63|337.73|333.63|337.74|333.64|337.72|333.62|5
1639526370000|2021-12-14 23:59:30|337.72|333.62|337.79|333.69|337.86|333.76|337.72|333.62|14
1639526380000|2021-12-14 23:59:40|337.8|333.7|337.62|333.52|337.8|333.7|337.61|333.51|14
1639526390000|2021-12-14 23:59:50|337.61|333.51|337.55|333.45|337.61|333.51|337.52|333.42|11
1639526400000|2021-12-15 00:00:00|337.52|333.42|337.55|333.45|337.55|333.45|337.37|333.27|11
1639526410000|2021-12-15 00:00:10|337.54|333.44|337.47|333.37|337.54|333.44|337.47|333.37|14
1639526420000|2021-12-15 00:00:20|337.48|333.38|337.48|333.38|337.53|333.43|337.48|333.38|10
1639526430000|2021-12-15 00:00:30|337.49|333.39|337.54|333.44|337.54|333.44|337.47|333.37|14
1639526440000|2021-12-15 00:00:40|337.53|333.43|337.52|333.42|337.54|333.44|337.47|333.37|9
1639526450000|2021-12-15 00:00:50|337.53|333.43|337.43|333.33|337.56|333.46|337.39|333.29|14
1639526460000|2021-12-15 00:01:00|337.42|333.32|337.44|333.34|337.46|333.36|337.39|333.29|12
1639526470000|2021-12-15 00:01:10|337.43|333.33|337.57|333.47|337.58|333.48|337.41|333.31|11
1639526480000|2021-12-15 00:01:20|337.56|333.46|337.64|333.54|337.67|333.57|337.56|333.46|7
1639526490000|2021-12-15 00:01:30|337.63|333.53|337.56|333.46|337.63|333.53|337.51|333.41|10
1639526500000|2021-12-15 00:01:40|337.57|333.47|337.55|333.45|337.57|333.47|337.55|333.45|7
1639526510000|2021-12-15 00:01:50|337.57|333.47|337.5|333.4|337.57|333.47|337.5|333.4|6
1639526520000|2021-12-15 00:02:00|337.51|333.41|337.42|333.32|337.54|333.44|337.4|333.3|8
1639526530000|2021-12-15 00:02:10|337.43|333.33|337.26|333.16|337.43|333.33|337.15|333.05|14
1639526540000|2021-12-15 00:02:20|337.13|333.03|337.35|333.25|337.35|333.25|337.11|333.01|16
1639526550000|2021-12-15 00:02:30|337.36|333.26|337.35|333.25|337.42|333.32|337.33|333.23|15
1639526560000|2021-12-15 00:02:40|337.37|333.27|337.36|333.26|337.38|333.28|337.32|333.22|12
1639526570000|2021-12-15 00:02:50|337.37|333.27|337.34|333.24|337.42|333.32|337.31|333.21|18
1639526580000|2021-12-15 00:03:00|337.33|333.23|337.29|333.19|337.34|333.24|337.21|333.11|16
1639526590000|2021-12-15 00:03:10|337.31|333.21|337.2|333.1|337.33|333.23|337.2|333.1|15
1639526600000|2021-12-15 00:03:20|337.24|333.14|337.12|333.02|337.28|333.18|337.12|333.02|18
1639526610000|2021-12-15 00:03:30|337.09|332.99|336.9|332.8|337.09|332.99|336.75|332.65|15
1639526620000|2021-12-15 00:03:40|336.91|332.81|336.82|332.72|336.91|332.81|336.79|332.69|15
1639526630000|2021-12-15 00:03:50|336.84|332.74|337.29|333.19|337.29|333.19|336.81|332.71|19
1639526640000|2021-12-15 00:04:00|337.3|333.2|337.72|333.62|337.72|333.62|337.3|333.2|25
1639526650000|2021-12-15 00:04:10|337.67|333.57|337.69|333.59|337.73|333.63|337.67|333.57|10
1639526660000|2021-12-15 00:04:20|337.76|333.66|337.8|333.7|337.8|333.7|337.69|333.59|8
1639526670000|2021-12-15 00:04:30|337.87|333.77|338.71|334.61|338.71|334.61|337.84|333.74|24
1639526680000|2021-12-15 00:04:40|338.7|334.6|338.86|334.76|338.86|334.76|338.7|334.6|13
1639526690000|2021-12-15 00:04:50|338.83|334.73|338.86|334.76|338.86|334.76|338.78|334.68|8
1639526700000|2021-12-15 00:05:00|338.8|334.7|338.7|334.6|338.91|334.81|338.7|334.6|16
1639526710000|2021-12-15 00:05:10|338.72|334.62|338.64|334.54|338.77|334.67|338.6|334.5|23
1639526720000|2021-12-15 00:05:20|338.65|334.55|338.19|334.09|338.65|334.55|338.19|334.09|24
1639526730000|2021-12-15 00:05:30|338.21|334.11|338.33|334.23|338.35|334.25|338.21|334.11|10
1639526740000|2021-12-15 00:05:40|338.31|334.21|338.51|334.41|338.52|334.42|338.27|334.17|12
1639526750000|2021-12-15 00:05:50|338.5|334.4|338.54|334.44|338.54|334.44|338.5|334.4|6
1639526760000|2021-12-15 00:06:00|338.55|334.45|338.6|334.5|338.6|334.5|338.51|334.41|18
1639526770000|2021-12-15 00:06:10|338.54|334.44|338.78|334.68|338.81|334.71|338.54|334.44|14
1639526780000|2021-12-15 00:06:20|338.72|334.62|338.72|334.62|338.76|334.66|338.72|334.62|5
1639526790000|2021-12-15 00:06:30|338.73|334.63|338.69|334.59|338.8|334.7|338.69|334.59|12
1639526800000|2021-12-15 00:06:40|338.8|334.7|338.79|334.69|338.8|334.7|338.68|334.58|19
1639526810000|2021-12-15 00:06:50|338.77|334.67|338.97|334.87|338.98|334.88|338.72|334.62|15
1639526820000|2021-12-15 00:07:00|338.91|334.81|339.67|335.57|339.67|335.57|338.82|334.72|27
1639526830000|2021-12-15 00:07:10|339.63|335.53|340.3|336.2|340.3|336.2|339.63|335.53|26
1639526840000|2021-12-15 00:07:20|340.39|336.29|340.8|336.7|340.97|336.87|340.39|336.29|35
1639526850000|2021-12-15 00:07:30|340.79|336.69|340.87|336.77|340.96|336.86|340.64|336.54|27
1639526860000|2021-12-15 00:07:40|340.88|336.78|341.15|337.05|341.17|337.07|340.88|336.78|22
1639526870000|2021-12-15 00:07:50|341.11|337.01|340.59|336.49|341.11|337.01|340.54|336.44|18
1639526880000|2021-12-15 00:08:00|340.6|336.5|340.6|336.5|340.65|336.55|340.58|336.48|14
1639526890000|2021-12-15 00:08:10|340.59|336.49|340.12|336.02|340.62|336.52|340.12|336.02|25
1639526900000|2021-12-15 00:08:20|340.13|336.03|339.76|335.66|340.17|336.07|339.74|335.64|14
1639526910000|2021-12-15 00:08:30|339.73|335.63|339.2|335.1|339.76|335.66|339.2|335.1|25
1639526920000|2021-12-15 00:08:40|339.19|335.09|339.62|335.52|339.66|335.56|339.17|335.07|21
1639526930000|2021-12-15 00:08:50|339.63|335.53|338.98|334.88|339.63|335.53|338.98|334.88|27
1639526940000|2021-12-15 00:09:00|339.01|334.91|338.96|334.86|339.01|334.91|338.95|334.85|12
1639526950000|2021-12-15 00:09:10|338.95|334.85|338.96|334.86|338.96|334.86|338.9|334.8|9
1639526960000|2021-12-15 00:09:20|338.93|334.83|339.3|335.2|339.31|335.21|338.92|334.82|16
1639526970000|2021-12-15 00:09:30|339.29|335.19|339.43|335.33|339.43|335.33|339.26|335.16|8
1639526980000|2021-12-15 00:09:40|339.44|335.34|339.56|335.46|339.56|335.46|339.44|335.34|12
1639526990000|2021-12-15 00:09:50|339.55|335.45|339.44|335.34|339.7|335.6|339.44|335.34|11
1639527000000|2021-12-15 00:10:00|339.45|335.35|339.43|335.33|339.54|335.44|339.43|335.33|17
1639527010000|2021-12-15 00:10:10|339.42|335.32|339.22|335.12|339.42|335.32|339.22|335.12|19
1639527020000|2021-12-15 00:10:20|339.2|335.1|339.29|335.19|339.32|335.22|339.19|335.09|13
1639527030000|2021-12-15 00:10:30|339.3|335.2|339.49|335.39|339.54|335.44|339.29|335.19|11
1639527040000|2021-12-15 00:10:40|339.47|335.37|339.49|335.39|339.51|335.41|339.41|335.31|10
1639527050000|2021-12-15 00:10:50|339.43|335.33|339.48|335.38|339.52|335.42|339.43|335.33|12
1639527060000|2021-12-15 00:11:00|339.47|335.37|339.4|335.3|339.52|335.42|339.39|335.29|10
1639527070000|2021-12-15 00:11:10|339.41|335.31|339.46|335.36|339.46|335.36|339.34|335.24|12
1639527080000|2021-12-15 00:11:20|339.45|335.35|339.4|335.3|339.52|335.42|339.4|335.3|17
1639527090000|2021-12-15 00:11:30|339.36|335.26|340.51|336.41|340.68|336.58|339.31|335.21|30
1639527100000|2021-12-15 00:11:40|340.57|336.47|341.5|337.4|341.5|337.4|340.54|336.44|24
1639527110000|2021-12-15 00:11:50|341.53|337.43|341.4|337.3|341.53|337.43|340.95|336.85|31
1639527120000|2021-12-15 00:12:00|341.41|337.31|340.54|336.44|341.41|337.31|340.54|336.44|27
1639527130000|2021-12-15 00:12:10|340.57|336.47|340.32|336.22|340.64|336.54|340.3|336.2|24
1639527140000|2021-12-15 00:12:20|340.34|336.24|340.77|336.67|340.77|336.67|340.28|336.18|20
1639527150000|2021-12-15 00:12:30|340.69|336.59|340.57|336.47|340.78|336.68|340.55|336.45|18
1639527160000|2021-12-15 00:12:40|340.55|336.45|340.78|336.68|340.78|336.68|340.52|336.42|17
1639527170000|2021-12-15 00:12:50|340.81|336.71|341.22|337.12|341.31|337.21|340.81|336.71|12
1639527180000|2021-12-15 00:13:00|341.21|337.11|341.32|337.22|341.32|337.22|341.14|337.04|11
1639527190000|2021-12-15 00:13:10|341.28|337.18|341.35|337.25|341.36|337.26|341.27|337.17|10
1639527200000|2021-12-15 00:13:20|341.36|337.26|341.4|337.3|341.41|337.31|341.33|337.23|13
1639527210000|2021-12-15 00:13:30|341.41|337.31|341.26|337.16|341.46|337.36|341.26|337.16|21
1639527220000|2021-12-15 00:13:40|341.27|337.17|341.27|337.17|341.28|337.18|341.24|337.14|9
1639527230000|2021-12-15 00:13:50|341.17|337.07|340.46|336.36|341.22|337.12|340.46|336.36|24
1639527240000|2021-12-15 00:14:00|340.45|336.35|340.54|336.44|340.58|336.48|340.43|336.33|23
1639527250000|2021-12-15 00:14:10|340.51|336.41|340.5|336.4|340.58|336.48|340.43|336.33|8
1639527260000|2021-12-15 00:14:20|340.52|336.42|340.58|336.48|340.63|336.53|340.49|336.39|6
1639527270000|2021-12-15 00:14:30|340.57|336.47|340.63|336.53|340.64|336.54|340.48|336.38|18
1639527280000|2021-12-15 00:14:40|340.64|336.54|340.48|336.38|340.64|336.54|340.48|336.38|10
1639527290000|2021-12-15 00:14:50|340.49|336.39|340.48|336.38|340.5|336.4|340.46|336.36|8
1639527300000|2021-12-15 00:15:00|340.47|336.37|340.16|336.06|340.56|336.46|340.16|336.06|20
1639527310000|2021-12-15 00:15:10|340.21|336.11|339.81|335.71|340.21|336.11|339.81|335.71|12
1639527320000|2021-12-15 00:15:20|339.77|335.67|339.71|335.61|339.77|335.67|339.63|335.53|16
1639527330000|2021-12-15 00:15:30|339.72|335.62|339.74|335.64|339.75|335.65|339.67|335.57|8
1639527340000|2021-12-15 00:15:40|339.77|335.67|339.69|335.59|339.93|335.83|339.69|335.59|21
1639527350000|2021-12-15 00:15:50|339.68|335.58|339.64|335.54|339.7|335.6|339.5|335.4|19
1639527360000|2021-12-15 00:16:00|339.63|335.53|339.46|335.36|339.63|335.53|339.45|335.35|12
1639527370000|2021-12-15 00:16:10|339.43|335.33|339.4|335.3|339.48|335.38|339.4|335.3|17
1639527380000|2021-12-15 00:16:20|339.34|335.24|339.43|335.33|339.43|335.33|339.28|335.18|12
1639527390000|2021-12-15 00:16:30|339.38|335.28|339.37|335.27|339.45|335.35|339.36|335.26|13
1639527400000|2021-12-15 00:16:40|339.36|335.26|339.15|335.05|339.41|335.31|339.14|335.04|12
1639527410000|2021-12-15 00:16:50|339.21|335.11|339.13|335.03|339.21|335.11|339.07|334.97|14
1639527420000|2021-12-15 00:17:00|339.11|335.01|339.11|335.01|339.14|335.04|339.02|334.92|10
1639527430000|2021-12-15 00:17:10|339.14|335.04|339.14|335.04|339.14|335.04|338.99|334.89|13
1639527440000|2021-12-15 00:17:20|339.16|335.06|339.09|334.99|339.2|335.1|339.09|334.99|17
1639527450000|2021-12-15 00:17:30|339.02|334.92|339.09|334.99|339.09|334.99|339|334.9|6
1639527460000|2021-12-15 00:17:40|339.08|334.98|338.69|334.59|339.08|334.98|338.69|334.59|15
1639527470000|2021-12-15 00:17:50|338.73|334.63|338.43|334.33|338.73|334.63|338.43|334.33|24
1639527480000|2021-12-15 00:18:00|338.3|334.2|338.4|334.3|338.46|334.36|338.3|334.2|12
1639527490000|2021-12-15 00:18:10|338.31|334.21|338.45|334.35|338.45|334.35|338.29|334.19|14
1639527500000|2021-12-15 00:18:20|338.47|334.37|338.46|334.36|338.48|334.38|338.43|334.33|15
1639527510000|2021-12-15 00:18:30|338.45|334.35|338.28|334.18|338.45|334.35|338.28|334.18|15
1639527520000|2021-12-15 00:18:40|338.27|334.17|338.2|334.1|338.33|334.23|338.2|334.1|20
1639527530000|2021-12-15 00:18:50|338.19|334.09|338.09|333.99|338.2|334.1|338.09|333.99|16
1639527540000|2021-12-15 00:19:00|338.13|334.03|338.36|334.26|338.4|334.3|338.12|334.02|18
1639527550000|2021-12-15 00:19:10|338.37|334.27|338.46|334.36|338.46|334.36|338.29|334.19|10
1639527560000|2021-12-15 00:19:20|338.49|334.39|338.44|334.34|338.49|334.39|338.43|334.33|8
1639527570000|2021-12-15 00:19:30|338.42|334.32|338.47|334.37|338.48|334.38|338.41|334.31|16
1639527580000|2021-12-15 00:19:40|338.48|334.38|338.44|334.34|338.53|334.43|338.44|334.34|9
1639527590000|2021-12-15 00:19:50|338.41|334.31|338.42|334.32|338.44|334.34|338.39|334.29|14
1639527600000|2021-12-15 00:20:00|338.39|334.29|338.36|334.26|338.39|334.29|338.34|334.24|9
1639527610000|2021-12-15 00:20:10|338.38|334.28|338.24|334.14|338.41|334.31|338.19|334.09|18
1639527620000|2021-12-15 00:20:20|338.15|334.05|338.23|334.13|338.26|334.16|338.14|334.04|12
1639527630000|2021-12-15 00:20:30|338.22|334.12|338.47|334.37|338.47|334.37|338.22|334.12|17
1639527640000|2021-12-15 00:20:40|338.48|334.38|338.5|334.4|338.53|334.43|338.47|334.37|8
1639527650000|2021-12-15 00:20:50|338.49|334.39|338.36|334.26|338.54|334.44|338.36|334.26|10
1639527660000|2021-12-15 00:21:00|338.33|334.23|338.51|334.41|338.51|334.41|338.3|334.2|15
1639527670000|2021-12-15 00:21:10|338.65|334.55|338.65|334.55|338.81|334.71|338.64|334.54|21
1639527680000|2021-12-15 00:21:20|338.64|334.54|338.95|334.85|338.95|334.85|338.64|334.54|12
1639527690000|2021-12-15 00:21:30|338.91|334.81|338.84|334.74|338.95|334.85|338.84|334.74|5
1639527700000|2021-12-15 00:21:40|338.85|334.75|339.36|335.26|339.36|335.26|338.83|334.73|15
1639527710000|2021-12-15 00:21:50|339.38|335.28|340.2|336.1|340.21|336.11|339.38|335.28|35
1639527720000|2021-12-15 00:22:00|340.17|336.07|339.51|335.41|340.24|336.14|339.41|335.31|27
1639527730000|2021-12-15 00:22:10|339.47|335.37|339.56|335.46|339.56|335.46|339.38|335.28|22
1639527740000|2021-12-15 00:22:20|339.55|335.45|339.55|335.45|339.56|335.46|339.26|335.16|20
1639527750000|2021-12-15 00:22:30|339.56|335.46|340.77|336.67|340.77|336.67|339.52|335.42|32
1639527760000|2021-12-15 00:22:40|340.79|336.69|340.62|336.52|340.81|336.71|340.51|336.41|23
1639527770000|2021-12-15 00:22:50|340.53|336.43|340.22|336.12|340.59|336.49|340.22|336.12|19
1639527780000|2021-12-15 00:23:00|340.23|336.13|340.31|336.21|340.36|336.26|340.04|335.94|25
1639527790000|2021-12-15 00:23:10|340.32|336.22|340.34|336.24|340.4|336.3|340.3|336.2|12
1639527800000|2021-12-15 00:23:20|340.39|336.29|340.68|336.58|340.68|336.58|340.39|336.29|19
1639527810000|2021-12-15 00:23:30|340.65|336.55|340.83|336.73|340.84|336.74|340.63|336.53|20
1639527820000|2021-12-15 00:23:40|340.85|336.75|340.71|336.61|340.88|336.78|340.69|336.59|14
1639527830000|2021-12-15 00:23:50|340.7|336.6|340.44|336.34|340.71|336.61|340.43|336.33|18
1639527840000|2021-12-15 00:24:00|340.33|336.23|340.49|336.39|340.56|336.46|340.27|336.17|24
1639527850000|2021-12-15 00:24:10|340.48|336.38|340.68|336.58|340.69|336.59|340.47|336.37|17
1639527860000|2021-12-15 00:24:20|340.66|336.56|341.12|337.02|341.16|337.06|340.59|336.49|20
1639527870000|2021-12-15 00:24:30|341.26|337.16|341.26|337.16|341.47|337.37|340.93|336.83|31
1639527880000|2021-12-15 00:24:40|341.3|337.2|341.42|337.32|341.59|337.49|341.3|337.2|21
1639527890000|2021-12-15 00:24:50|341.41|337.31|341.38|337.28|341.49|337.39|341.3|337.2|21
1639527900000|2021-12-15 00:25:00|341.39|337.29|341.16|337.06|341.39|337.29|341.16|337.06|22
1639527910000|2021-12-15 00:25:10|341.09|336.99|340.59|336.49|341.12|337.02|340.57|336.47|29
1639527920000|2021-12-15 00:25:20|340.52|336.42|340.45|336.35|340.64|336.54|340.44|336.34|18
1639527930000|2021-12-15 00:25:30|340.44|336.34|340.45|336.35|340.49|336.39|340.43|336.33|12
1639527940000|2021-12-15 00:25:40|340.41|336.31|340.37|336.27|340.44|336.34|340.3|336.2|18
1639527950000|2021-12-15 00:25:50|340.38|336.28|340.39|336.29|340.42|336.32|340.35|336.25|11
1639527960000|2021-12-15 00:26:00|340.38|336.28|340.4|336.3|340.45|336.35|340.36|336.26|12
1639527970000|2021-12-15 00:26:10|340.41|336.31|340.35|336.25|340.46|336.36|340.28|336.18|18
1639527980000|2021-12-15 00:26:20|340.3|336.2|340.31|336.21|340.32|336.22|340.08|335.98|23
1639527990000|2021-12-15 00:26:30|340.27|336.17|340.11|336.01|340.28|336.18|340.08|335.98|20
1639528000000|2021-12-15 00:26:40|340.1|336|339.68|335.58|340.1|336|339.68|335.58|19
1639528010000|2021-12-15 00:26:50|339.69|335.59|339.51|335.41|339.69|335.59|339.48|335.38|19
1639528020000|2021-12-15 00:27:00|339.56|335.46|339.49|335.39|339.62|335.52|339.45|335.35|14
1639528030000|2021-12-15 00:27:10|339.5|335.4|339.53|335.43|339.56|335.46|339.45|335.35|11
1639528040000|2021-12-15 00:27:20|339.47|335.37|339.47|335.37|339.51|335.41|339.46|335.36|8
1639528050000|2021-12-15 00:27:30|339.46|335.36|339.51|335.41|339.51|335.41|339.42|335.32|21
1639528060000|2021-12-15 00:27:40|339.53|335.43|339.56|335.46|339.63|335.53|339.52|335.42|11
1639528070000|2021-12-15 00:27:50|339.55|335.45|339.79|335.69|339.86|335.76|339.51|335.41|13
1639528080000|2021-12-15 00:28:00|339.84|335.74|339.7|335.6|339.84|335.74|339.66|335.56|10
1639528090000|2021-12-15 00:28:10|339.71|335.61|339.8|335.7|339.83|335.73|339.68|335.58|6
1639528100000|2021-12-15 00:28:20|339.79|335.69|340.22|336.12|340.24|336.14|339.79|335.69|10
1639528110000|2021-12-15 00:28:30|340.24|336.14|340.32|336.22|340.33|336.23|340.24|336.14|14
1639528120000|2021-12-15 00:28:40|340.34|336.24|340.25|336.15|340.34|336.24|340.21|336.11|19
1639528130000|2021-12-15 00:28:50|340.24|336.14|340.25|336.15|340.27|336.17|340.21|336.11|11
1639528140000|2021-12-15 00:29:00|340.26|336.16|340.28|336.18|340.31|336.21|340.26|336.16|8
1639528150000|2021-12-15 00:29:10|340.27|336.17|340.48|336.38|340.49|336.39|340.27|336.17|14
1639528160000|2021-12-15 00:29:20|340.46|336.36|340.16|336.06|340.47|336.37|340.08|335.98|21
1639528170000|2021-12-15 00:29:30|340.24|336.14|340.45|336.35|340.51|336.41|340.18|336.08|23
1639528180000|2021-12-15 00:29:40|340.47|336.37|340.33|336.23|340.53|336.43|340.33|336.23|19
1639528190000|2021-12-15 00:29:50|340.36|336.26|340.34|336.24|340.46|336.36|340.34|336.24|14
1639528200000|2021-12-15 00:30:00|340.28|336.18|340.16|336.06|340.33|336.23|340.12|336.02|16
1639528210000|2021-12-15 00:30:10|340.14|336.04|339.79|335.69|340.14|336.04|339.75|335.65|15
1639528220000|2021-12-15 00:30:20|339.72|335.62|339.91|335.81|339.91|335.81|339.72|335.62|18
1639528230000|2021-12-15 00:30:30|339.87|335.77|339.89|335.79|339.89|335.79|339.77|335.67|23
1639528240000|2021-12-15 00:30:40|339.87|335.77|339.95|335.85|339.95|335.85|339.8|335.7|17
1639528250000|2021-12-15 00:30:50|340.02|335.92|340.57|336.47|340.57|336.47|340.02|335.92|24
1639528260000|2021-12-15 00:31:00|340.71|336.61|340.59|336.49|340.78|336.68|340.59|336.49|26
1639528270000|2021-12-15 00:31:10|340.6|336.5|340.63|336.53|340.69|336.59|340.56|336.46|17
1639528280000|2021-12-15 00:31:20|340.61|336.51|340.65|336.55|340.65|336.55|340.54|336.44|12
1639528290000|2021-12-15 00:31:30|340.61|336.51|340.56|336.46|340.65|336.55|340.54|336.44|12
1639528300000|2021-12-15 00:31:40|340.55|336.45|340.5|336.4|340.55|336.45|340.45|336.35|11
1639528310000|2021-12-15 00:31:50|340.44|336.34|340.27|336.17|340.51|336.41|340.24|336.14|16
1639528320000|2021-12-15 00:32:00|340.26|336.16|340.13|336.03|340.29|336.19|340.13|336.03|8
1639528330000|2021-12-15 00:32:10|340.12|336.02|339.91|335.81|340.12|336.02|339.89|335.79|11
1639528340000|2021-12-15 00:32:20|339.9|335.8|339.73|335.63|339.9|335.8|339.7|335.6|9
1639528350000|2021-12-15 00:32:30|339.8|335.7|339.63|335.53|339.8|335.7|339.62|335.52|12
1639528360000|2021-12-15 00:32:40|339.64|335.54|339.49|335.39|339.68|335.58|339.47|335.37|16
1639528370000|2021-12-15 00:32:50|339.45|335.35|339.71|335.61|339.71|335.61|339.45|335.35|14
1639528380000|2021-12-15 00:33:00|339.66|335.56|339.71|335.61|339.72|335.62|339.66|335.56|12
1639528390000|2021-12-15 00:33:10|339.7|335.6|339.62|335.52|339.74|335.64|339.6|335.5|11
1639528400000|2021-12-15 00:33:20|339.61|335.51|339.46|335.36|339.61|335.51|339.45|335.35|11
1639528410000|2021-12-15 00:33:30|339.48|335.38|339.4|335.3|339.48|335.38|339.3|335.2|19
1639528420000|2021-12-15 00:33:40|339.35|335.25|339.54|335.44|339.54|335.44|339.35|335.25|9
1639528430000|2021-12-15 00:33:50|339.53|335.43|339.74|335.64|339.74|335.64|339.53|335.43|13
1639528440000|2021-12-15 00:34:00|339.78|335.68|339.76|335.66|339.95|335.85|339.69|335.59|20
1639528450000|2021-12-15 00:34:10|339.71|335.61|339.62|335.52|339.72|335.62|339.62|335.52|10
1639528460000|2021-12-15 00:34:20|339.57|335.47|339.36|335.26|339.58|335.48|339.34|335.24|18
1639528470000|2021-12-15 00:34:30|339.39|335.29|339.57|335.47|339.57|335.47|339.38|335.28|17
1639528480000|2021-12-15 00:34:40|339.49|335.39|340.48|336.38|340.48|336.38|339.48|335.38|24
1639528490000|2021-12-15 00:34:50|340.49|336.39|340.77|336.67|340.98|336.88|340.49|336.39|14
1639528500000|2021-12-15 00:35:00|340.82|336.72|341.08|336.98|341.13|337.03|340.73|336.63|14
1639528510000|2021-12-15 00:35:10|341.18|337.08|340.73|336.63|341.18|337.08|340.73|336.63|16
1639528520000|2021-12-15 00:35:20|340.75|336.65|340.71|336.61|340.75|336.65|340.71|336.61|7
1639528530000|2021-12-15 00:35:30|340.69|336.59|340.78|336.68|340.78|336.68|340.66|336.56|14
1639528540000|2021-12-15 00:35:40|340.8|336.7|341|336.9|341|336.9|340.77|336.67|15
1639528550000|2021-12-15 00:35:50|341.01|336.91|341|336.9|341.01|336.91|340.88|336.78|7
1639528560000|2021-12-15 00:36:00|340.93|336.83|340.77|336.67|340.98|336.88|340.77|336.67|7
1639528570000|2021-12-15 00:36:10|340.8|336.7|340.71|336.61|340.8|336.7|340.67|336.57|8
1639528580000|2021-12-15 00:36:20|340.7|336.6|340.51|336.41|340.71|336.61|340.45|336.35|14
1639528590000|2021-12-15 00:36:30|340.5|336.4|340.44|336.34|340.54|336.44|340.44|336.34|11
1639528600000|2021-12-15 00:36:40|340.47|336.37|340.56|336.46|340.56|336.46|340.44|336.34|8
1639528610000|2021-12-15 00:36:50|340.57|336.47|340.74|336.64|340.78|336.68|340.57|336.47|10
1639528620000|2021-12-15 00:37:00|340.71|336.61|340.73|336.63|340.73|336.63|340.71|336.61|4
1639528630000|2021-12-15 00:37:10|340.72|336.62|340.71|336.61|340.74|336.64|340.71|336.61|5
1639528640000|2021-12-15 00:37:20|340.73|336.63|341.66|337.56|341.66|337.56|340.7|336.6|19
1639528650000|2021-12-15 00:37:30|341.68|337.58|341.81|337.71|341.93|337.83|341.68|337.58|18
1639528660000|2021-12-15 00:37:40|341.76|337.66|341.11|337.01|341.76|337.66|341.04|336.94|17
1639528670000|2021-12-15 00:37:50|341.1|337|341.24|337.14|341.24|337.14|340.93|336.83|17
1639528680000|2021-12-15 00:38:00|341.3|337.2|341.31|337.21|341.34|337.24|341.28|337.18|11
1639528690000|2021-12-15 00:38:10|341.28|337.18|340.81|336.71|341.28|337.18|340.81|336.71|18
1639528700000|2021-12-15 00:38:20|340.79|336.69|340.57|336.47|340.79|336.69|340.51|336.41|29
1639528710000|2021-12-15 00:38:30|340.58|336.48|340.62|336.52|340.64|336.54|340.51|336.41|18
1639528720000|2021-12-15 00:38:40|340.55|336.45|340.32|336.22|340.57|336.47|340.17|336.07|21
1639528730000|2021-12-15 00:38:50|340.31|336.21|340.16|336.06|340.34|336.24|340.14|336.04|13
1639528740000|2021-12-15 00:39:00|340.11|336.01|339.88|335.78|340.16|336.06|339.85|335.75|19
1639528750000|2021-12-15 00:39:10|339.9|335.8|340.08|335.98|340.11|336.01|339.9|335.8|9
1639528760000|2021-12-15 00:39:20|340.06|335.96|339.55|335.45|340.06|335.96|339.55|335.45|22
1639528770000|2021-12-15 00:39:30|339.58|335.48|339.5|335.4|339.58|335.48|339.47|335.37|14
1639528780000|2021-12-15 00:39:40|339.47|335.37|339.27|335.17|339.47|335.37|339.15|335.05|19
1639528790000|2021-12-15 00:39:50|339.2|335.1|339.38|335.28|339.4|335.3|339.2|335.1|20
1639528800000|2021-12-15 00:40:00|339.41|335.31|339.34|335.24|339.42|335.32|339.34|335.24|10
1639528810000|2021-12-15 00:40:10|339.36|335.26|339.35|335.25|339.36|335.26|339.32|335.22|9
1639528820000|2021-12-15 00:40:20|339.36|335.26|339.38|335.28|339.41|335.31|339.36|335.26|7
1639528830000|2021-12-15 00:40:30|339.39|335.29|339.39|335.29|339.39|335.29|339.27|335.17|4
1639528840000|2021-12-15 00:40:40|339.36|335.26|339.3|335.2|339.38|335.28|339.21|335.11|10
1639528850000|2021-12-15 00:40:50|339.29|335.19|339.1|335|339.29|335.19|339.1|335|15
1639528860000|2021-12-15 00:41:00|339.11|335.01|339.17|335.07|339.2|335.1|339.03|334.93|18
1639528870000|2021-12-15 00:41:10|339.15|335.05|339.09|334.99|339.16|335.06|338.98|334.88|15
1639528880000|2021-12-15 00:41:20|339.03|334.93|339.05|334.95|339.08|334.98|339.01|334.91|8
1639528890000|2021-12-15 00:41:30|339.04|334.94|339.11|335.01|339.14|335.04|339.02|334.92|20
1639528900000|2021-12-15 00:41:40|339.1|335|338.93|334.83|339.1|335|338.93|334.83|11
1639528910000|2021-12-15 00:41:50|339|334.9|338.81|334.71|339.03|334.93|338.8|334.7|16
1639528920000|2021-12-15 00:42:00|338.83|334.73|338.63|334.53|338.83|334.73|338.61|334.51|21
1639528930000|2021-12-15 00:42:10|338.65|334.55|338.58|334.48|338.65|334.55|338.55|334.45|9
1639528940000|2021-12-15 00:42:20|338.57|334.47|338.52|334.42|338.58|334.48|338.49|334.39|10
1639528950000|2021-12-15 00:42:30|338.51|334.41|338.37|334.27|338.57|334.47|338.35|334.25|17
1639528960000|2021-12-15 00:42:40|338.36|334.26|338.52|334.42|338.54|334.44|338.36|334.26|15
1639528970000|2021-12-15 00:42:50|338.53|334.43|338.57|334.47|338.59|334.49|338.43|334.33|19
1639528980000|2021-12-15 00:43:00|338.58|334.48|338.15|334.05|338.58|334.48|338.13|334.03|24
1639528990000|2021-12-15 00:43:10|338.17|334.07|338.35|334.25|338.36|334.26|338.09|333.99|16
1639529000000|2021-12-15 00:43:20|338.32|334.22|338.43|334.33|338.44|334.34|338.32|334.22|14
1639529010000|2021-12-15 00:43:30|338.28|334.18|338.43|334.33|338.47|334.37|338.28|334.18|4
1639529020000|2021-12-15 00:43:40|338.38|334.28|338.38|334.28|338.47|334.37|338.23|334.13|17
1639529030000|2021-12-15 00:43:50|338.42|334.32|338.45|334.35|338.49|334.39|338.41|334.31|18
1639529040000|2021-12-15 00:44:00|338.44|334.34|338.75|334.65|338.75|334.65|338.44|334.34|13
1639529050000|2021-12-15 00:44:10|338.83|334.73|338.76|334.66|339.05|334.95|338.76|334.66|22
1639529060000|2021-12-15 00:44:20|338.74|334.64|338.51|334.41|338.74|334.64|338.51|334.41|21
1639529070000|2021-12-15 00:44:30|338.48|334.38|337.94|333.84|338.48|334.38|337.88|333.78|22
1639529080000|2021-12-15 00:44:40|337.93|333.83|337.61|333.51|338.2|334.1|337.6|333.5|29
1639529090000|2021-12-15 00:44:50|337.54|333.44|337.47|333.37|337.56|333.46|337.41|333.31|23
1639529100000|2021-12-15 00:45:00|337.59|333.49|337.65|333.55|337.74|333.64|337.59|333.49|18
1639529110000|2021-12-15 00:45:10|337.64|333.54|337.7|333.6|337.71|333.61|337.56|333.46|17
1639529120000|2021-12-15 00:45:20|337.71|333.61|337.58|333.48|337.71|333.61|337.54|333.44|20
1639529130000|2021-12-15 00:45:30|337.57|333.47|337.82|333.72|337.83|333.73|337.53|333.43|17
1639529140000|2021-12-15 00:45:40|337.8|333.7|337.81|333.71|337.88|333.78|337.73|333.63|11
1639529150000|2021-12-15 00:45:50|337.77|333.67|337.88|333.78|337.96|333.86|337.73|333.63|11
1639529160000|2021-12-15 00:46:00|337.8|333.7|337.96|333.86|338|333.9|337.8|333.7|10
1639529170000|2021-12-15 00:46:10|337.91|333.81|338.21|334.11|338.27|334.17|337.89|333.79|12
1639529180000|2021-12-15 00:46:20|338.33|334.23|338.31|334.21|338.33|334.23|338.31|334.21|2
1639529190000|2021-12-15 00:46:30|338.34|334.24|338.27|334.17|338.39|334.29|338.27|334.17|10
1639529200000|2021-12-15 00:46:40|338.28|334.18|338.32|334.22|338.34|334.24|338.24|334.14|8
1639529210000|2021-12-15 00:46:50|338.31|334.21|338.33|334.23|338.33|334.23|338.24|334.14|7
1639529220000|2021-12-15 00:47:00|338.32|334.22|338.34|334.24|338.36|334.26|338.32|334.22|5
1639529230000|2021-12-15 00:47:10|338.41|334.31|338.33|334.23|338.41|334.31|338.28|334.18|3
1639529240000|2021-12-15 00:47:20|338.39|334.29|338.26|334.16|338.39|334.29|338.18|334.08|14
1639529250000|2021-12-15 00:47:30|338.23|334.13|338.2|334.1|338.3|334.2|338.18|334.08|11
1639529260000|2021-12-15 00:47:40|338.28|334.18|338.33|334.23|338.34|334.24|338.21|334.11|10
1639529270000|2021-12-15 00:47:50|338.34|334.24|338.34|334.24|338.41|334.31|338.28|334.18|8
1639529280000|2021-12-15 00:48:00|338.29|334.19|338.34|334.24|338.41|334.31|338.28|334.18|7
1639529290000|2021-12-15 00:48:10|338.41|334.31|338.77|334.67|338.77|334.67|338.34|334.24|17
1639529300000|2021-12-15 00:48:20|338.87|334.77|338.71|334.61|338.87|334.77|338.64|334.54|15
1639529310000|2021-12-15 00:48:30|338.66|334.56|338.73|334.63|338.79|334.69|338.66|334.56|14
1639529320000|2021-12-15 00:48:40|338.65|334.55|338.48|334.38|338.65|334.55|338.48|334.38|13
1639529330000|2021-12-15 00:48:50|338.46|334.36|338.54|334.44|338.61|334.51|338.37|334.27|14
1639529340000|2021-12-15 00:49:00|338.53|334.43|338.49|334.39|338.62|334.52|338.46|334.36|22
1639529350000|2021-12-15 00:49:10|338.42|334.32|338.39|334.29|338.51|334.41|338.39|334.29|8
1639529360000|2021-12-15 00:49:20|338.4|334.3|338.2|334.1|338.4|334.3|338.1|334|19
1639529370000|2021-12-15 00:49:30|338.16|334.06|338.05|333.95|338.16|334.06|337.98|333.88|19
1639529380000|2021-12-15 00:49:40|338.06|333.96|337.81|333.71|338.06|333.96|337.7|333.6|17
1639529390000|2021-12-15 00:49:50|337.79|333.69|337.73|333.63|337.84|333.74|337.72|333.62|6
1639529400000|2021-12-15 00:50:00|337.78|333.68|337.8|333.7|337.82|333.72|337.71|333.61|10
1639529410000|2021-12-15 00:50:10|337.82|333.72|337.8|333.7|337.85|333.75|337.73|333.63|6
1639529420000|2021-12-15 00:50:20|337.83|333.73|337.83|333.73|337.83|333.73|337.78|333.68|7
1639529430000|2021-12-15 00:50:30|337.88|333.78|337.98|333.88|338.24|334.14|337.88|333.78|18
1639529440000|2021-12-15 00:50:40|337.96|333.86|337.83|333.73|337.96|333.86|337.8|333.7|9
1639529450000|2021-12-15 00:50:50|337.79|333.69|337.38|333.28|337.79|333.69|337.31|333.21|14
1639529460000|2021-12-15 00:51:00|337.44|333.34|337.06|332.96|337.52|333.42|337.06|332.96|25
1639529470000|2021-12-15 00:51:10|337.03|332.93|336.94|332.84|337.03|332.93|336.71|332.61|27
1639529480000|2021-12-15 00:51:20|336.92|332.82|336.86|332.76|337.1|333|336.85|332.75|16
1639529490000|2021-12-15 00:51:30|336.84|332.74|336.66|332.56|336.99|332.89|336.64|332.54|19
1639529500000|2021-12-15 00:51:40|336.67|332.57|336.57|332.47|336.73|332.63|336.49|332.39|24
1639529510000|2021-12-15 00:51:50|336.63|332.53|336.81|332.71|336.85|332.75|336.62|332.52|21
1639529520000|2021-12-15 00:52:00|336.83|332.73|336.74|332.64|336.83|332.73|336.71|332.61|17
1639529530000|2021-12-15 00:52:10|336.75|332.65|336.76|332.66|336.81|332.71|336.56|332.46|27
1639529540000|2021-12-15 00:52:20|336.8|332.7|336.92|332.82|336.92|332.82|336.8|332.7|20
1639529550000|2021-12-15 00:52:30|336.94|332.84|336.91|332.81|336.96|332.86|336.91|332.81|13
1639529560000|2021-12-15 00:52:40|336.83|332.73|336.73|332.63|336.87|332.77|336.73|332.63|8
1639529570000|2021-12-15 00:52:50|336.75|332.65|336.75|332.65|336.8|332.7|336.64|332.54|15
1639529580000|2021-12-15 00:53:00|336.71|332.61|336.97|332.87|336.98|332.88|336.71|332.61|18
1639529590000|2021-12-15 00:53:10|336.92|332.82|336.73|332.63|336.97|332.87|336.64|332.54|18
1639529600000|2021-12-15 00:53:20|336.72|332.62|336.68|332.58|336.72|332.62|336.67|332.57|6
1639529610000|2021-12-15 00:53:30|336.73|332.63|336.81|332.71|336.88|332.78|336.73|332.63|21
1639529620000|2021-12-15 00:53:40|336.84|332.74|336.82|332.72|336.85|332.75|336.78|332.68|18
1639529630000|2021-12-15 00:53:50|336.76|332.66|336.72|332.62|336.79|332.69|336.61|332.51|20
1639529640000|2021-12-15 00:54:00|336.73|332.63|336.76|332.66|336.77|332.67|336.73|332.63|8
1639529650000|2021-12-15 00:54:10|336.75|332.65|337.11|333.01|337.14|333.04|336.75|332.65|19
1639529660000|2021-12-15 00:54:20|337.17|333.07|336.84|332.74|337.17|333.07|336.84|332.74|18
1639529670000|2021-12-15 00:54:30|336.83|332.73|336.65|332.55|336.83|332.73|336.61|332.51|13
1639529680000|2021-12-15 00:54:40|336.68|332.58|336.65|332.55|336.74|332.64|336.65|332.55|12
1639529690000|2021-12-15 00:54:50|336.63|332.53|336.75|332.65|336.75|332.65|336.63|332.53|19
1639529700000|2021-12-15 00:55:00|336.74|332.64|336.84|332.74|336.89|332.79|336.73|332.63|25
1639529710000|2021-12-15 00:55:10|336.85|332.75|336.79|332.69|336.89|332.79|336.79|332.69|7
1639529720000|2021-12-15 00:55:20|336.8|332.7|336.61|332.51|336.85|332.75|336.57|332.47|20
1639529730000|2021-12-15 00:55:30|336.63|332.53|336.64|332.54|336.68|332.58|336.51|332.41|20
1639529740000|2021-12-15 00:55:40|336.62|332.52|336.6|332.5|336.65|332.55|336.57|332.47|14
1639529750000|2021-12-15 00:55:50|336.66|332.56|336.66|332.56|336.67|332.57|336.59|332.49|9
1639529760000|2021-12-15 00:56:00|336.63|332.53|336.65|332.55|336.67|332.57|336.57|332.47|15
1639529770000|2021-12-15 00:56:10|336.69|332.59|336.63|332.53|336.69|332.59|336.63|332.53|7
1639529780000|2021-12-15 00:56:20|336.64|332.54|336.51|332.41|336.64|332.54|336.51|332.41|20
1639529790000|2021-12-15 00:56:30|336.52|332.42|336.5|332.4|336.52|332.42|336.5|332.4|9
1639529800000|2021-12-15 00:56:40|336.48|332.38|336.5|332.4|336.54|332.44|336.46|332.36|12
1639529810000|2021-12-15 00:56:50|336.47|332.37|336.5|332.4|336.56|332.46|336.42|332.32|8
1639529820000|2021-12-15 00:57:00|336.51|332.41|336.5|332.4|336.51|332.41|336.5|332.4|6
1639529830000|2021-12-15 00:57:10|336.51|332.41|336.57|332.47|336.73|332.63|336.51|332.41|15
1639529840000|2021-12-15 00:57:20|336.58|332.48|336.5|332.4|336.59|332.49|336.47|332.37|12
1639529850000|2021-12-15 00:57:30|336.49|332.39|336.44|332.34|336.51|332.41|336.44|332.34|13
1639529860000|2021-12-15 00:57:40|336.27|332.17|336.4|332.3|336.4|332.3|336.22|332.12|15
1639529870000|2021-12-15 00:57:50|336.32|332.22|336.35|332.25|336.44|332.34|336.25|332.15|13
1639529880000|2021-12-15 00:58:00|336.34|332.24|336.37|332.27|336.38|332.28|336.33|332.23|11
1639529890000|2021-12-15 00:58:10|336.38|332.28|336.48|332.38|336.48|332.38|336.33|332.23|17
1639529900000|2021-12-15 00:58:20|336.47|332.37|336.43|332.33|336.53|332.43|336.35|332.25|11
1639529910000|2021-12-15 00:58:30|336.42|332.32|336.37|332.27|336.42|332.32|336.33|332.23|13
1639529920000|2021-12-15 00:58:40|336.35|332.25|336.32|332.22|336.35|332.25|336.27|332.17|12
1639529930000|2021-12-15 00:58:50|336.26|332.16|336.32|332.22|336.33|332.23|336.16|332.06|12
1639529940000|2021-12-15 00:59:00|336.16|332.06|336.36|332.26|336.36|332.26|336.16|332.06|9
1639529950000|2021-12-15 00:59:10|336.29|332.19|336.42|332.32|336.48|332.38|336.29|332.19|21
1639529960000|2021-12-15 00:59:20|336.44|332.34|336.43|332.33|336.44|332.34|336.36|332.26|16
1639529970000|2021-12-15 00:59:30|336.42|332.32|336.42|332.32|336.43|332.33|336.38|332.28|12
1639529980000|2021-12-15 00:59:40|336.41|332.31|336.44|332.34|336.45|332.35|336.34|332.24|7
1639529990000|2021-12-15 00:59:50|336.46|332.36|336.48|332.38|336.51|332.41|336.39|332.29|11
1639530000000|2021-12-15 01:00:00|336.47|332.37|336.38|332.28|336.52|332.42|336.35|332.25|22
1639530010000|2021-12-15 01:00:10|336.37|332.27|336.22|332.12|336.39|332.29|336.19|332.09|23
1639530020000|2021-12-15 01:00:20|336.23|332.13|336.26|332.16|336.27|332.17|336.17|332.07|19
1639530030000|2021-12-15 01:00:30|336.28|332.18|336.33|332.23|336.33|332.23|336.26|332.16|17
1639530040000|2021-12-15 01:00:40|336.38|332.28|336.39|332.29|336.41|332.31|336.27|332.17|25
1639530050000|2021-12-15 01:00:50|336.36|332.26|336.37|332.27|336.43|332.33|336.27|332.17|18
1639530060000|2021-12-15 01:01:00|336.41|332.31|336.34|332.24|336.41|332.31|336.3|332.2|25
1639530070000|2021-12-15 01:01:10|336.32|332.22|336.24|332.14|336.39|332.29|336.24|332.14|17
1639530080000|2021-12-15 01:01:20|336.25|332.15|336.21|332.11|336.27|332.17|336.13|332.03|19
1639530090000|2021-12-15 01:01:30|336.2|332.1|335.42|331.32|336.25|332.15|335.42|331.32|26
1639530100000|2021-12-15 01:01:40|335.45|331.35|335.55|331.45|335.55|331.45|335.24|331.14|24
1639530110000|2021-12-15 01:01:50|335.46|331.36|335.21|331.11|335.78|331.68|335.16|331.06|26
1639530120000|2021-12-15 01:02:00|335.25|331.15|335.28|331.18|335.31|331.21|335.2|331.1|19
1639530130000|2021-12-15 01:02:10|335.29|331.19|335.26|331.16|335.29|331.19|335.24|331.14|8
1639530140000|2021-12-15 01:02:20|335.23|331.13|335.07|330.97|335.27|331.17|335.06|330.96|13
1639530150000|2021-12-15 01:02:30|335.1|331|335.06|330.96|335.12|331.02|335.02|330.92|21
1639530160000|2021-12-15 01:02:40|334.91|330.81|334.71|330.61|334.91|330.81|334.71|330.61|27
1639530170000|2021-12-15 01:02:50|334.72|330.62|334.85|330.75|334.88|330.78|334.49|330.39|27
1639530180000|2021-12-15 01:03:00|334.88|330.78|334.74|330.64|334.9|330.8|334.67|330.57|19
1639530190000|2021-12-15 01:03:10|334.73|330.63|334.87|330.77|334.97|330.87|334.68|330.58|22
1639530200000|2021-12-15 01:03:20|334.86|330.76|334.96|330.86|334.97|330.87|334.82|330.72|10
1639530210000|2021-12-15 01:03:30|334.98|330.88|334.93|330.83|334.98|330.88|334.91|330.81|10
1639530220000|2021-12-15 01:03:40|334.83|330.73|334.82|330.72|334.9|330.8|334.77|330.67|19
1639530230000|2021-12-15 01:03:50|334.8|330.7|334.83|330.73|334.9|330.8|334.8|330.7|15
1639530240000|2021-12-15 01:04:00|334.81|330.71|334.95|330.85|334.95|330.85|334.81|330.71|12
1639530250000|2021-12-15 01:04:10|334.93|330.83|334.93|330.83|335|330.9|334.93|330.83|9
1639530260000|2021-12-15 01:04:20|334.95|330.85|335.37|331.27|335.37|331.27|334.95|330.85|15
1639530270000|2021-12-15 01:04:30|335.38|331.28|335.43|331.33|335.77|331.67|335.38|331.28|30
1639530280000|2021-12-15 01:04:40|335.35|331.25|334.92|330.82|335.35|331.25|334.92|330.82|20
1639530290000|2021-12-15 01:04:50|334.97|330.87|334.76|330.66|334.98|330.88|334.74|330.64|18
1639530300000|2021-12-15 01:05:00|334.74|330.64|334.89|330.79|334.89|330.79|334.74|330.64|18
1639530310000|2021-12-15 01:05:10|334.93|330.83|335|330.9|335.1|331|334.93|330.83|12
1639530320000|2021-12-15 01:05:20|335.01|330.91|334.95|330.85|335.01|330.91|334.94|330.84|11
1639530330000|2021-12-15 01:05:30|334.96|330.86|334.84|330.74|335.02|330.92|334.76|330.66|9
1639530340000|2021-12-15 01:05:40|334.77|330.67|334.74|330.64|334.89|330.79|334.72|330.62|16
1639530350000|2021-12-15 01:05:50|334.73|330.63|334.72|330.62|334.77|330.67|334.68|330.58|11
1639530360000|2021-12-15 01:06:00|334.71|330.61|334.65|330.55|334.71|330.61|334.64|330.54|18
1639530370000|2021-12-15 01:06:10|334.66|330.56|334.73|330.63|334.79|330.69|334.65|330.55|21
1639530380000|2021-12-15 01:06:20|334.74|330.64|334.81|330.71|334.81|330.71|334.72|330.62|13
1639530390000|2021-12-15 01:06:30|334.8|330.7|334.83|330.73|334.88|330.78|334.8|330.7|14
1639530400000|2021-12-15 01:06:40|334.82|330.72|334.79|330.69|334.99|330.89|334.79|330.69|18
1639530410000|2021-12-15 01:06:50|334.77|330.67|334.91|330.81|334.91|330.81|334.77|330.67|16
1639530420000|2021-12-15 01:07:00|334.92|330.82|334.8|330.7|335.06|330.96|334.8|330.7|13
1639530430000|2021-12-15 01:07:10|334.81|330.71|334.52|330.42|334.81|330.71|334.49|330.39|19
1639530440000|2021-12-15 01:07:20|334.48|330.38|334.46|330.36|334.49|330.39|334.43|330.33|17
1639530450000|2021-12-15 01:07:30|334.43|330.33|334.47|330.37|334.51|330.41|334.43|330.33|13
1639530460000|2021-12-15 01:07:40|334.44|330.34|334.48|330.38|334.48|330.38|334.43|330.33|15
1639530470000|2021-12-15 01:07:50|334.47|330.37|334.34|330.24|334.49|330.39|334.34|330.24|13
1639530480000|2021-12-15 01:08:00|334.26|330.16|334.42|330.32|334.48|330.38|334.26|330.16|17
1639530490000|2021-12-15 01:08:10|334.41|330.31|334.43|330.33|334.5|330.4|334.35|330.25|17
1639530500000|2021-12-15 01:08:20|334.44|330.34|334.37|330.27|334.44|330.34|334.31|330.21|15
1639530510000|2021-12-15 01:08:30|334.38|330.28|334.44|330.34|334.57|330.47|334.38|330.28|10
1639530520000|2021-12-15 01:08:40|334.43|330.33|334.4|330.3|334.47|330.37|334.39|330.29|13
1639530530000|2021-12-15 01:08:50|334.37|330.27|334.38|330.28|334.38|330.28|334.3|330.2|17
1639530540000|2021-12-15 01:09:00|334.37|330.27|334.67|330.57|334.67|330.57|334.35|330.25|18
1639530550000|2021-12-15 01:09:10|334.68|330.58|334.64|330.54|334.77|330.67|334.62|330.52|13
1639530560000|2021-12-15 01:09:20|334.6|330.5|334.66|330.56|334.76|330.66|334.6|330.5|13
1639530570000|2021-12-15 01:09:30|334.74|330.64|334.65|330.55|334.74|330.64|334.61|330.51|16
1639530580000|2021-12-15 01:09:40|334.63|330.53|334.66|330.56|334.7|330.6|334.63|330.53|8
1639530590000|2021-12-15 01:09:50|334.68|330.58|334.61|330.51|334.7|330.6|334.61|330.51|10
1639530600000|2021-12-15 01:10:00|334.6|330.5|334.6|330.5|334.65|330.55|334.57|330.47|8
1639530610000|2021-12-15 01:10:10|334.64|330.54|334.69|330.59|334.69|330.59|334.6|330.5|8
1639530620000|2021-12-15 01:10:20|334.7|330.6|334.71|330.61|334.78|330.68|334.64|330.54|15
1639530630000|2021-12-15 01:10:30|334.75|330.65|334.69|330.59|334.77|330.67|334.67|330.57|14
1639530640000|2021-12-15 01:10:40|334.66|330.56|334.7|330.6|334.76|330.66|334.64|330.54|13
1639530650000|2021-12-15 01:10:50|334.69|330.59|334.78|330.68|334.79|330.69|334.69|330.59|8
1639530660000|2021-12-15 01:11:00|334.76|330.66|334.58|330.48|334.79|330.69|334.53|330.43|20
1639530670000|2021-12-15 01:11:10|334.61|330.51|334.53|330.43|334.63|330.53|334.52|330.42|12
1639530680000|2021-12-15 01:11:20|334.54|330.44|334.54|330.44|334.55|330.45|334.52|330.42|12
1639530690000|2021-12-15 01:11:30|334.57|330.47|334.48|330.38|334.62|330.52|334.48|330.38|14
1639530700000|2021-12-15 01:11:40|334.45|330.35|334.54|330.44|334.55|330.45|334.45|330.35|12
1639530710000|2021-12-15 01:11:50|334.53|330.43|334.53|330.43|334.61|330.51|334.48|330.38|12
1639530720000|2021-12-15 01:12:00|334.62|330.52|334.54|330.44|334.62|330.52|334.54|330.44|10
1639530730000|2021-12-15 01:12:10|334.53|330.43|334.25|330.15|334.56|330.46|334.25|330.15|20
1639530740000|2021-12-15 01:12:20|334.24|330.14|334.23|330.13|334.26|330.16|334.05|329.95|16
1639530750000|2021-12-15 01:12:30|334.29|330.19|333.82|329.72|334.31|330.21|333.82|329.72|27
1639530760000|2021-12-15 01:12:40|333.81|329.71|333.64|329.54|333.81|329.71|333.6|329.5|24
1639530770000|2021-12-15 01:12:50|333.67|329.57|333.82|329.72|333.82|329.72|333.66|329.56|13
1639530780000|2021-12-15 01:13:00|333.8|329.7|333.83|329.73|333.85|329.75|333.77|329.67|10
1639530790000|2021-12-15 01:13:10|333.81|329.71|333.88|329.78|333.88|329.78|333.73|329.63|16
1639530800000|2021-12-15 01:13:20|333.87|329.77|333.62|329.52|333.88|329.78|333.56|329.46|25
1639530810000|2021-12-15 01:13:30|333.61|329.51|333.6|329.5|333.61|329.51|333.53|329.43|14
1639530820000|2021-12-15 01:13:40|333.56|329.46|333.63|329.53|333.65|329.55|333.46|329.36|21
1639530830000|2021-12-15 01:13:50|333.59|329.49|333.7|329.6|333.71|329.61|333.56|329.46|17
1639530840000|2021-12-15 01:14:00|333.69|329.59|333.73|329.63|333.77|329.67|333.68|329.58|15
1639530850000|2021-12-15 01:14:10|333.74|329.64|333.71|329.61|333.8|329.7|333.68|329.58|15
1639530860000|2021-12-15 01:14:20|333.72|329.62|333.8|329.7|333.8|329.7|333.69|329.59|17
1639530870000|2021-12-15 01:14:30|333.81|329.71|333.84|329.74|333.84|329.74|333.8|329.7|6
1639530880000|2021-12-15 01:14:40|333.83|329.73|333.77|329.67|333.83|329.73|333.76|329.66|15
1639530890000|2021-12-15 01:14:50|333.79|329.69|333.58|329.48|333.79|329.69|333.58|329.48|18
1639530900000|2021-12-15 01:15:00|333.57|329.47|333.65|329.55|333.72|329.62|333.54|329.44|14
1639530910000|2021-12-15 01:15:10|333.69|329.59|333.8|329.7|333.81|329.71|333.66|329.56|12
1639530920000|2021-12-15 01:15:20|333.71|329.61|333.74|329.64|333.82|329.72|333.69|329.59|16
1639530930000|2021-12-15 01:15:30|333.69|329.59|333.77|329.67|333.82|329.72|333.66|329.56|22
1639530940000|2021-12-15 01:15:40|333.75|329.65|333.89|329.79|333.93|329.83|333.75|329.65|14
1639530950000|2021-12-15 01:15:50|333.91|329.81|333.89|329.79|334.01|329.91|333.89|329.79|11
1639530960000|2021-12-15 01:16:00|333.93|329.83|333.81|329.71|333.93|329.83|333.8|329.7|7
1639530970000|2021-12-15 01:16:10|333.89|329.79|333.89|329.79|333.96|329.86|333.87|329.77|9
1639530980000|2021-12-15 01:16:20|333.94|329.84|333.89|329.79|334.08|329.98|333.89|329.79|12
1639530990000|2021-12-15 01:16:30|334|329.9|333.78|329.68|334.01|329.91|333.78|329.68|7
1639531000000|2021-12-15 01:16:40|333.8|329.7|333.92|329.82|333.92|329.82|333.75|329.65|12
1639531010000|2021-12-15 01:16:50|333.91|329.81|333.93|329.83|333.96|329.86|333.85|329.75|12
1639531020000|2021-12-15 01:17:00|333.96|329.86|334.41|330.31|334.49|330.39|333.96|329.86|13
1639531030000|2021-12-15 01:17:10|334.47|330.37|334.45|330.35|334.49|330.39|334.34|330.24|9
1639531040000|2021-12-15 01:17:20|334.43|330.33|334.41|330.31|334.5|330.4|334.4|330.3|10
1639531050000|2021-12-15 01:17:30|334.4|330.3|334.6|330.5|334.63|330.53|334.4|330.3|11
1639531060000|2021-12-15 01:17:40|334.64|330.54|334.79|330.69|334.82|330.72|334.64|330.54|13
1639531070000|2021-12-15 01:17:50|334.73|330.63|334.46|330.36|334.79|330.69|334.45|330.35|24
1639531080000|2021-12-15 01:18:00|334.49|330.39|334.46|330.36|334.54|330.44|334.46|330.36|10
1639531090000|2021-12-15 01:18:10|334.45|330.35|334.45|330.35|334.47|330.37|334.36|330.26|13
1639531100000|2021-12-15 01:18:20|334.5|330.4|334.4|330.3|334.5|330.4|334.37|330.27|14
1639531110000|2021-12-15 01:18:30|334.36|330.26|334.18|330.08|334.37|330.27|334.18|330.08|15
1639531120000|2021-12-15 01:18:40|334.17|330.07|334.21|330.11|334.25|330.15|334.1|330|18
1639531130000|2021-12-15 01:18:50|334.17|330.07|334.36|330.26|334.37|330.27|334.17|330.07|24
1639531140000|2021-12-15 01:19:00|334.37|330.27|334.37|330.27|334.45|330.35|334.35|330.25|14
1639531150000|2021-12-15 01:19:10|334.34|330.24|334.38|330.28|334.47|330.37|334.33|330.23|20
1639531160000|2021-12-15 01:19:20|334.28|330.18|334.39|330.29|334.42|330.32|334.28|330.18|12
1639531170000|2021-12-15 01:19:30|334.38|330.28|334.35|330.25|334.45|330.35|334.35|330.25|16
1639531180000|2021-12-15 01:19:40|334.36|330.26|334.37|330.27|334.39|330.29|334.32|330.22|14
1639531190000|2021-12-15 01:19:50|334.45|330.35|334.48|330.38|334.48|330.38|334.45|330.35|8
1639531200000|2021-12-15 01:20:00|334.47|330.37|334.5|330.4|334.57|330.47|334.47|330.37|20
1639531210000|2021-12-15 01:20:10|334.51|330.41|334.51|330.41|334.54|330.44|334.49|330.39|12
1639531220000|2021-12-15 01:20:20|334.5|330.4|334.51|330.41|334.53|330.43|334.49|330.39|10
1639531230000|2021-12-15 01:20:30|334.54|330.44|334.49|330.39|334.54|330.44|334.41|330.31|14
1639531240000|2021-12-15 01:20:40|334.52|330.42|334.44|330.34|334.52|330.42|334.44|330.34|9
1639531250000|2021-12-15 01:20:50|334.45|330.35|334.5|330.4|334.54|330.44|334.35|330.25|16
1639531260000|2021-12-15 01:21:00|334.51|330.41|334.59|330.49|334.59|330.49|334.49|330.39|15
1639531270000|2021-12-15 01:21:10|334.65|330.55|334.57|330.47|334.68|330.58|334.57|330.47|6
1639531280000|2021-12-15 01:21:20|334.58|330.48|334.72|330.62|334.81|330.71|334.58|330.48|10
1639531290000|2021-12-15 01:21:30|334.67|330.57|334.67|330.57|334.77|330.67|334.67|330.57|6
1639531300000|2021-12-15 01:21:40|334.72|330.62|334.67|330.57|334.73|330.63|334.66|330.56|4
1639531310000|2021-12-15 01:21:50|334.64|330.54|334.72|330.62|334.73|330.63|334.64|330.54|13
1639531320000|2021-12-15 01:22:00|334.77|330.67|334.7|330.6|334.78|330.68|334.69|330.59|10
1639531330000|2021-12-15 01:22:10|334.66|330.56|334.75|330.65|334.76|330.66|334.64|330.54|13
1639531340000|2021-12-15 01:22:20|334.7|330.6|334.83|330.73|334.87|330.77|334.7|330.6|6
1639531350000|2021-12-15 01:22:30|334.82|330.72|334.9|330.8|334.9|330.8|334.82|330.72|12
1639531360000|2021-12-15 01:22:40|334.89|330.79|334.76|330.66|334.9|330.8|334.76|330.66|5
1639531370000|2021-12-15 01:22:50|334.77|330.67|334.76|330.66|334.82|330.72|334.75|330.65|11
1639531380000|2021-12-15 01:23:00|334.77|330.67|334.75|330.65|334.82|330.72|334.71|330.61|14
1639531390000|2021-12-15 01:23:10|334.74|330.64|334.55|330.45|334.76|330.66|334.55|330.45|18
1639531400000|2021-12-15 01:23:20|334.56|330.46|334.76|330.66|334.76|330.66|334.56|330.46|13
1639531410000|2021-12-15 01:23:30|334.71|330.61|334.68|330.58|334.72|330.62|334.64|330.54|21
1639531420000|2021-12-15 01:23:40|334.74|330.64|334.66|330.56|334.74|330.64|334.65|330.55|11
1639531430000|2021-12-15 01:23:50|334.65|330.55|334.56|330.46|334.69|330.59|334.56|330.46|8
1639531440000|2021-12-15 01:24:00|334.61|330.51|334.56|330.46|334.64|330.54|334.56|330.46|10
1639531450000|2021-12-15 01:24:10|334.57|330.47|334.55|330.45|334.6|330.5|334.5|330.4|15
1639531460000|2021-12-15 01:24:20|334.56|330.46|334.66|330.56|334.66|330.56|334.54|330.44|17
1639531470000|2021-12-15 01:24:30|334.64|330.54|334.8|330.7|334.81|330.71|334.64|330.54|17
1639531480000|2021-12-15 01:24:40|334.86|330.76|334.89|330.79|334.89|330.79|334.81|330.71|3
1639531490000|2021-12-15 01:24:50|334.81|330.71|334.81|330.71|334.81|330.71|334.81|330.71|1
1639531500000|2021-12-15 01:25:00|334.89|330.79|334.81|330.71|334.89|330.79|334.81|330.71|3
1639531510000|2021-12-15 01:25:10|334.75|330.65|334.77|330.67|334.85|330.75|334.75|330.65|4
1639531520000|2021-12-15 01:25:20|334.76|330.66|334.68|330.58|334.76|330.66|334.68|330.58|19
1639531530000|2021-12-15 01:25:30|334.67|330.57|334.54|330.44|334.67|330.57|334.54|330.44|10
1639531540000|2021-12-15 01:25:40|334.56|330.46|334.52|330.42|334.56|330.46|334.48|330.38|9
1639531550000|2021-12-15 01:25:50|334.54|330.44|334.53|330.43|334.58|330.48|334.5|330.4|14
1639531560000|2021-12-15 01:26:00|334.54|330.44|334.61|330.51|334.72|330.62|334.49|330.39|10
1639531570000|2021-12-15 01:26:10|334.69|330.59|334.53|330.43|334.69|330.59|334.52|330.42|19
1639531580000|2021-12-15 01:26:20|334.52|330.42|334.57|330.47|334.57|330.47|334.47|330.37|15
1639531590000|2021-12-15 01:26:30|334.58|330.48|334.65|330.55|334.77|330.67|334.57|330.47|20
1639531600000|2021-12-15 01:26:40|334.67|330.57|334.7|330.6|334.75|330.65|334.65|330.55|16
1639531610000|2021-12-15 01:26:50|334.72|330.62|334.73|330.63|334.8|330.7|334.68|330.58|12
1639531620000|2021-12-15 01:27:00|334.81|330.71|334.7|330.6|334.81|330.71|334.68|330.58|7
1639531630000|2021-12-15 01:27:10|334.68|330.58|334.68|330.58|334.71|330.61|334.68|330.58|3
1639531640000|2021-12-15 01:27:20|334.73|330.63|334.67|330.57|334.8|330.7|334.67|330.57|14
1639531650000|2021-12-15 01:27:30|334.64|330.54|334.56|330.46|334.72|330.62|334.56|330.46|11
1639531660000|2021-12-15 01:27:40|334.67|330.57|334.58|330.48|334.67|330.57|334.56|330.46|7
1639531670000|2021-12-15 01:27:50|334.57|330.47|334.58|330.48|334.59|330.49|334.5|330.4|11
1639531680000|2021-12-15 01:28:00|334.65|330.55|334.59|330.49|334.66|330.56|334.5|330.4|11
1639531690000|2021-12-15 01:28:10|334.5|330.4|334.52|330.42|334.6|330.5|334.5|330.4|23
1639531700000|2021-12-15 01:28:20|334.51|330.41|334.54|330.44|334.61|330.51|334.44|330.34|13
1639531710000|2021-12-15 01:28:30|334.65|330.55|334.66|330.56|334.68|330.58|334.51|330.41|20
1639531720000|2021-12-15 01:28:40|334.71|330.61|334.72|330.62|334.79|330.69|334.66|330.56|17
1639531730000|2021-12-15 01:28:50|334.76|330.66|334.76|330.66|334.83|330.73|334.76|330.66|6
1639531740000|2021-12-15 01:29:00|334.83|330.73|334.78|330.68|334.83|330.73|334.78|330.68|3
1639531750000|2021-12-15 01:29:10|334.74|330.64|334.74|330.64|334.83|330.73|334.74|330.64|4
1639531760000|2021-12-15 01:29:20|334.81|330.71|334.64|330.54|334.81|330.71|334.63|330.53|11
1639531770000|2021-12-15 01:29:30|334.68|330.58|334.56|330.46|334.68|330.58|334.56|330.46|8
1639531780000|2021-12-15 01:29:40|334.58|330.48|334.58|330.48|334.59|330.49|334.56|330.46|7
1639531790000|2021-12-15 01:29:50|334.59|330.49|334.45|330.35|334.59|330.49|334.43|330.33|14
1639531800000|2021-12-15 01:30:00|334.47|330.37|334.42|330.32|334.53|330.43|334.42|330.32|9
1639531810000|2021-12-15 01:30:10|334.45|330.35|334.38|330.28|334.45|330.35|334.38|330.28|10
1639531820000|2021-12-15 01:30:20|334.4|330.3|334.36|330.26|334.42|330.32|334.31|330.21|15
1639531830000|2021-12-15 01:30:30|334.43|330.33|334.45|330.35|334.52|330.42|334.35|330.25|17
1639531840000|2021-12-15 01:30:40|334.54|330.44|334.72|330.62|334.72|330.62|334.37|330.27|14
1639531850000|2021-12-15 01:30:50|334.73|330.63|334.8|330.7|334.8|330.7|334.7|330.6|5
1639531860000|2021-12-15 01:31:00|334.85|330.75|334.81|330.71|334.94|330.84|334.81|330.71|6
1639531870000|2021-12-15 01:31:10|334.93|330.83|335.33|331.23|335.33|331.23|334.93|330.83|12
1639531880000|2021-12-15 01:31:20|335.32|331.22|335.33|331.23|335.33|331.23|335.28|331.18|4
1639531890000|2021-12-15 01:31:30|335.31|331.21|335.16|331.06|335.31|331.21|335.14|331.04|12
1639531900000|2021-12-15 01:31:40|334.97|330.87|334.72|330.62|334.97|330.87|334.71|330.61|18
1639531910000|2021-12-15 01:31:50|334.73|330.63|334.61|330.51|334.77|330.67|334.56|330.46|17
1639531920000|2021-12-15 01:32:00|334.63|330.53|334.54|330.44|334.63|330.53|334.5|330.4|12
1639531930000|2021-12-15 01:32:10|334.56|330.46|334.5|330.4|334.62|330.52|334.5|330.4|14
1639531940000|2021-12-15 01:32:20|334.49|330.39|334.71|330.61|334.72|330.62|334.49|330.39|14
1639531950000|2021-12-15 01:32:30|334.7|330.6|334.69|330.59|334.86|330.76|334.69|330.59|14
1639531960000|2021-12-15 01:32:40|334.77|330.67|334.66|330.56|334.78|330.68|334.66|330.56|10
1639531970000|2021-12-15 01:32:50|334.65|330.55|334.69|330.59|334.73|330.63|334.61|330.51|18
1639531980000|2021-12-15 01:33:00|334.75|330.65|334.89|330.79|334.9|330.8|334.67|330.57|13
1639531990000|2021-12-15 01:33:10|334.87|330.77|334.69|330.59|334.87|330.77|334.69|330.59|16
1639532000000|2021-12-15 01:33:20|334.68|330.58|334.75|330.65|334.76|330.66|334.62|330.52|26
1639532010000|2021-12-15 01:33:30|334.76|330.66|334.68|330.58|334.78|330.68|334.65|330.55|18
1639532020000|2021-12-15 01:33:40|334.7|330.6|334.69|330.59|334.77|330.67|334.68|330.58|14
1639532030000|2021-12-15 01:33:50|334.74|330.64|334.79|330.69|334.8|330.7|334.72|330.62|10
1639532040000|2021-12-15 01:34:00|334.76|330.66|334.75|330.65|334.82|330.72|334.74|330.64|10
1639532050000|2021-12-15 01:34:10|334.74|330.64|334.79|330.69|334.79|330.69|334.73|330.63|12
1639532060000|2021-12-15 01:34:20|334.75|330.65|334.72|330.62|334.79|330.69|334.62|330.52|18
1639532070000|2021-12-15 01:34:30|334.78|330.68|334.68|330.58|334.78|330.68|334.68|330.58|11
1639532080000|2021-12-15 01:34:40|334.69|330.59|334.88|330.78|334.91|330.81|334.66|330.56|17
1639532090000|2021-12-15 01:34:50|334.82|330.72|334.67|330.57|334.84|330.74|334.66|330.56|16
1639532100000|2021-12-15 01:35:00|334.68|330.58|334.67|330.57|334.76|330.66|334.64|330.54|19
1639532110000|2021-12-15 01:35:10|334.68|330.58|334.76|330.66|334.78|330.68|334.66|330.56|14
1639532120000|2021-12-15 01:35:20|334.75|330.65|334.8|330.7|334.9|330.8|334.75|330.65|14
1639532130000|2021-12-15 01:35:30|334.83|330.73|334.76|330.66|334.87|330.77|334.75|330.65|16
1639532140000|2021-12-15 01:35:40|334.78|330.68|334.76|330.66|334.86|330.76|334.73|330.63|11
1639532150000|2021-12-15 01:35:50|334.75|330.65|334.77|330.67|334.86|330.76|334.73|330.63|7
1639532160000|2021-12-15 01:36:00|334.78|330.68|334.92|330.82|334.92|330.82|334.75|330.65|12
1639532170000|2021-12-15 01:36:10|334.93|330.83|334.93|330.83|335.03|330.93|334.93|330.83|8
1639532180000|2021-12-15 01:36:20|335.05|330.95|334.93|330.83|335.05|330.95|334.93|330.83|8
1639532190000|2021-12-15 01:36:30|335.01|330.91|335.58|331.48|335.61|331.51|335.01|330.91|17
1639532200000|2021-12-15 01:36:40|335.59|331.49|335.52|331.42|335.59|331.49|335.52|331.42|5
1639532210000|2021-12-15 01:36:50|335.6|331.5|335.48|331.38|335.6|331.5|335.4|331.3|16
1639532220000|2021-12-15 01:37:00|335.49|331.39|335.42|331.32|335.49|331.39|335.41|331.31|19
1639532230000|2021-12-15 01:37:10|335.41|331.31|335.37|331.27|335.48|331.38|335.35|331.25|12
1639532240000|2021-12-15 01:37:20|335.38|331.28|335.24|331.14|335.38|331.28|335.22|331.12|11
1639532250000|2021-12-15 01:37:30|335.25|331.15|335.23|331.13|335.27|331.17|335.18|331.08|10
1639532260000|2021-12-15 01:37:40|335.24|331.14|335.24|331.14|335.25|331.15|335.11|331.01|10
1639532270000|2021-12-15 01:37:50|335.25|331.15|335.15|331.05|335.27|331.17|335.14|331.04|13
1639532280000|2021-12-15 01:38:00|335.22|331.12|335.24|331.14|335.24|331.14|335.22|331.12|3
1639532290000|2021-12-15 01:38:10|335.17|331.07|335.11|331.01|335.17|331.07|335.11|331.01|5
1639532300000|2021-12-15 01:38:20|335.12|331.02|335.14|331.04|335.14|331.04|335.12|331.02|3
1639532310000|2021-12-15 01:38:30|335.19|331.09|335.15|331.05|335.22|331.12|335.11|331.01|11
1639532320000|2021-12-15 01:38:40|335.21|331.11|335.21|331.11|335.24|331.14|335.09|330.99|10
1639532330000|2021-12-15 01:38:50|335.12|331.02|335.21|331.11|335.21|331.11|335.05|330.95|8
1639532340000|2021-12-15 01:39:00|335.04|330.94|334.84|330.74|335.19|331.09|334.84|330.74|12
1639532350000|2021-12-15 01:39:10|334.85|330.75|334.84|330.74|334.86|330.76|334.79|330.69|7
1639532370000|2021-12-15 01:39:30|334.85|330.75|334.65|330.55|334.85|330.75|334.63|330.53|13
1639532380000|2021-12-15 01:39:40|334.75|330.65|334.64|330.54|334.75|330.65|334.64|330.54|10
1639532390000|2021-12-15 01:39:50|334.66|330.56|334.58|330.48|334.67|330.57|334.56|330.46|14
1639532400000|2021-12-15 01:40:00|334.56|330.46|334.62|330.52|334.62|330.52|334.54|330.44|14
1639532410000|2021-12-15 01:40:10|334.58|330.48|334.57|330.47|334.6|330.5|334.54|330.44|6
1639532420000|2021-12-15 01:40:20|334.56|330.46|334.59|330.49|334.7|330.6|334.54|330.44|9
1639532430000|2021-12-15 01:40:30|334.57|330.47|334.31|330.21|334.57|330.47|334.25|330.15|19
1639532440000|2021-12-15 01:40:40|334.38|330.28|334.24|330.14|334.38|330.28|334.24|330.14|2
1639532450000|2021-12-15 01:40:50|334.27|330.17|334.17|330.07|334.35|330.25|334.07|329.97|17
1639532460000|2021-12-15 01:41:00|334.12|330.02|334.15|330.05|334.16|330.06|334.05|329.95|17
1639532470000|2021-12-15 01:41:10|334.13|330.03|334.11|330.01|334.23|330.13|334.1|330|18
1639532480000|2021-12-15 01:41:20|334.09|329.99|334.03|329.93|334.11|330.01|334.03|329.93|7
1639532490000|2021-12-15 01:41:30|334.02|329.92|333.54|329.44|334.02|329.92|333.52|329.42|23
1639532500000|2021-12-15 01:41:40|333.52|329.42|333.5|329.4|333.58|329.48|333.41|329.31|21
1639532510000|2021-12-15 01:41:50|333.52|329.42|333.7|329.6|333.7|329.6|333.49|329.39|13
1639532520000|2021-12-15 01:42:00|333.69|329.59|333.53|329.43|333.76|329.66|333.49|329.39|17
1639532530000|2021-12-15 01:42:10|333.54|329.44|333.52|329.42|333.54|329.44|333.46|329.36|16
1639532540000|2021-12-15 01:42:20|333.49|329.39|333.48|329.38|333.52|329.42|333.35|329.25|15
1639532550000|2021-12-15 01:42:30|333.45|329.35|333.41|329.31|333.51|329.41|333.41|329.31|15
1639532560000|2021-12-15 01:42:40|333.42|329.32|333.48|329.38|333.48|329.38|333.38|329.28|14
1639532570000|2021-12-15 01:42:50|333.46|329.36|333.47|329.37|333.52|329.42|333.41|329.31|14
1639532580000|2021-12-15 01:43:00|333.5|329.4|333.44|329.34|333.56|329.46|333.39|329.29|16
1639532590000|2021-12-15 01:43:10|333.45|329.35|333.56|329.46|333.56|329.46|333.45|329.35|14
1639532600000|2021-12-15 01:43:20|333.57|329.47|333.56|329.46|333.59|329.49|333.5|329.4|12
1639532610000|2021-12-15 01:43:30|333.55|329.45|333.61|329.51|333.69|329.59|333.5|329.4|11
1639532620000|2021-12-15 01:43:40|333.66|329.56|333.68|329.58|333.68|329.58|333.6|329.5|10
1639532630000|2021-12-15 01:43:50|333.74|329.64|333.88|329.78|333.88|329.78|333.72|329.62|6
1639532640000|2021-12-15 01:44:00|333.98|329.88|334.22|330.12|334.25|330.15|333.98|329.88|9
1639532650000|2021-12-15 01:44:10|334.17|330.07|333.83|329.73|334.17|330.07|333.8|329.7|14
1639532660000|2021-12-15 01:44:20|333.78|329.68|333.78|329.68|333.78|329.68|333.78|329.68|1
1639532670000|2021-12-15 01:44:30|333.8|329.7|334.03|329.93|334.04|329.94|333.8|329.7|12
1639532680000|2021-12-15 01:44:40|334|329.9|334.03|329.93|334.03|329.93|334|329.9|5
1639532690000|2021-12-15 01:44:50|334.07|329.97|334.02|329.92|334.08|329.98|334|329.9|4
1639532700000|2021-12-15 01:45:00|334|329.9|334.13|330.03|334.13|330.03|334|329.9|9
1639532710000|2021-12-15 01:45:10|334.21|330.11|334.28|330.18|334.32|330.22|334.21|330.11|15
1639532720000|2021-12-15 01:45:20|334.27|330.17|334.19|330.09|334.38|330.28|334.19|330.09|15
1639532730000|2021-12-15 01:45:30|334.17|330.07|334.18|330.08|334.25|330.15|334.09|329.99|15
1639532740000|2021-12-15 01:45:40|334.25|330.15|334.32|330.22|334.32|330.22|334.24|330.14|10
1639532750000|2021-12-15 01:45:50|334.33|330.23|334.32|330.22|334.33|330.23|334.21|330.11|9
1639532760000|2021-12-15 01:46:00|334.31|330.21|334.14|330.04|334.32|330.22|334.13|330.03|21
1639532770000|2021-12-15 01:46:10|334.11|330.01|333.8|329.7|334.12|330.02|333.79|329.69|14
1639532780000|2021-12-15 01:46:20|333.79|329.69|333.85|329.75|333.9|329.8|333.73|329.63|16
1639532790000|2021-12-15 01:46:30|333.83|329.73|333.75|329.65|333.85|329.75|333.71|329.61|15
1639532800000|2021-12-15 01:46:40|333.76|329.66|333.76|329.66|333.83|329.73|333.76|329.66|6
1639532810000|2021-12-15 01:46:50|333.73|329.63|333.76|329.66|333.76|329.66|333.7|329.6|9
1639532820000|2021-12-15 01:47:00|333.74|329.64|333.72|329.62|333.76|329.66|333.69|329.59|6
1639532830000|2021-12-15 01:47:10|333.71|329.61|333.67|329.57|333.73|329.63|333.64|329.54|5
1639532840000|2021-12-15 01:47:20|333.74|329.64|333.68|329.58|333.74|329.64|333.67|329.57|5
1639532850000|2021-12-15 01:47:30|333.71|329.61|333.73|329.63|333.73|329.63|333.68|329.58|5
1639532860000|2021-12-15 01:47:40|333.78|329.68|333.76|329.66|333.89|329.79|333.74|329.64|8
1639532870000|2021-12-15 01:47:50|333.7|329.6|333.73|329.63|333.78|329.68|333.7|329.6|10
1639532880000|2021-12-15 01:48:00|333.75|329.65|333.86|329.76|333.86|329.76|333.69|329.59|17
1639532890000|2021-12-15 01:48:10|333.78|329.68|333.76|329.66|333.79|329.69|333.74|329.64|8
1639532900000|2021-12-15 01:48:20|333.68|329.58|333.86|329.76|333.91|329.81|333.68|329.58|9
1639532910000|2021-12-15 01:48:30|333.88|329.78|333.88|329.78|333.88|329.78|333.86|329.76|3
1639532920000|2021-12-15 01:48:40|333.94|329.84|334.19|330.09|334.2|330.1|333.94|329.84|7
1639532930000|2021-12-15 01:48:50|334.23|330.13|334.12|330.02|334.23|330.13|334.12|330.02|5
1639532940000|2021-12-15 01:49:00|334.2|330.1|334.22|330.12|334.22|330.12|334.07|329.97|8
1639532950000|2021-12-15 01:49:10|334.18|330.08|334.17|330.07|334.24|330.14|334.08|329.98|10
1639532960000|2021-12-15 01:49:20|334.18|330.08|334.18|330.08|334.18|330.08|334.15|330.05|4
1639532970000|2021-12-15 01:49:30|334.17|330.07|333.69|329.59|334.17|330.07|333.68|329.58|19
1639532980000|2021-12-15 01:49:40|333.72|329.62|333.68|329.58|333.77|329.67|333.64|329.54|15
1639532990000|2021-12-15 01:49:50|333.61|329.51|333.56|329.46|333.64|329.54|333.5|329.4|16
1639533000000|2021-12-15 01:50:00|333.59|329.49|333.65|329.55|333.71|329.61|333.59|329.49|8
1639533010000|2021-12-15 01:50:10|333.64|329.54|333.66|329.56|333.66|329.56|333.6|329.5|5
1639533020000|2021-12-15 01:50:20|333.6|329.5|333.65|329.55|333.65|329.55|333.6|329.5|7
1639533030000|2021-12-15 01:50:30|333.62|329.52|333.68|329.58|333.68|329.58|333.62|329.52|2
1639533040000|2021-12-15 01:50:40|333.65|329.55|333.74|329.64|333.77|329.67|333.65|329.55|10
1639533050000|2021-12-15 01:50:50|333.76|329.66|333.84|329.74|333.87|329.77|333.76|329.66|10
1639533060000|2021-12-15 01:51:00|333.85|329.75|333.92|329.82|333.92|329.82|333.85|329.75|4
1639533070000|2021-12-15 01:51:10|333.91|329.81|333.87|329.77|333.91|329.81|333.85|329.75|5
1639533080000|2021-12-15 01:51:20|333.89|329.79|333.89|329.79|333.89|329.79|333.89|329.79|1
1639533090000|2021-12-15 01:51:30|333.87|329.77|333.84|329.74|333.89|329.79|333.82|329.72|7
1639533100000|2021-12-15 01:51:40|333.82|329.72|333.8|329.7|333.82|329.72|333.77|329.67|4
1639533110000|2021-12-15 01:51:50|333.79|329.69|333.84|329.74|333.84|329.74|333.76|329.66|8
1639533120000|2021-12-15 01:52:00|333.82|329.72|333.77|329.67|333.87|329.77|333.77|329.67|9
1639533130000|2021-12-15 01:52:10|333.8|329.7|333.61|329.51|333.8|329.7|333.61|329.51|10
1639533140000|2021-12-15 01:52:20|333.6|329.5|333.6|329.5|333.63|329.53|333.54|329.44|4
1639533150000|2021-12-15 01:52:30|333.58|329.48|333.55|329.45|333.58|329.48|333.55|329.45|6
1639533160000|2021-12-15 01:52:40|333.56|329.46|333.44|329.34|333.63|329.53|333.44|329.34|22
1639533170000|2021-12-15 01:52:50|333.42|329.32|333.48|329.38|333.48|329.38|333.42|329.32|5
1639533180000|2021-12-15 01:53:00|333.45|329.35|333.53|329.43|333.6|329.5|333.4|329.3|14
1639533190000|2021-12-15 01:53:10|333.55|329.45|333.65|329.55|333.65|329.55|333.45|329.35|12
1639533200000|2021-12-15 01:53:20|333.67|329.57|333.79|329.69|333.79|329.69|333.63|329.53|15
1639533210000|2021-12-15 01:53:30|333.77|329.67|333.78|329.68|333.82|329.72|333.71|329.61|16
1639533220000|2021-12-15 01:53:40|333.79|329.69|333.77|329.67|333.8|329.7|333.69|329.59|9
1639533230000|2021-12-15 01:53:50|333.83|329.73|333.8|329.7|333.83|329.73|333.77|329.67|4
1639533240000|2021-12-15 01:54:00|333.83|329.73|333.86|329.76|333.94|329.84|333.8|329.7|12
1639533250000|2021-12-15 01:54:10|333.74|329.64|333.71|329.61|333.74|329.64|333.71|329.61|5
1639533260000|2021-12-15 01:54:20|333.73|329.63|333.65|329.55|333.73|329.63|333.63|329.53|9
1639533270000|2021-12-15 01:54:30|333.66|329.56|333.66|329.56|333.72|329.62|333.56|329.46|19
1639533280000|2021-12-15 01:54:40|333.7|329.6|333.52|329.42|333.7|329.6|333.46|329.36|20
1639533290000|2021-12-15 01:54:50|333.51|329.41|333.56|329.46|333.57|329.47|333.5|329.4|13
1639533300000|2021-12-15 01:55:00|333.59|329.49|333.57|329.47|333.62|329.52|333.53|329.43|12
1639533310000|2021-12-15 01:55:10|333.56|329.46|333.54|329.44|333.57|329.47|333.54|329.44|3
1639533320000|2021-12-15 01:55:20|333.53|329.43|333.6|329.5|333.6|329.5|333.53|329.43|11
1639533330000|2021-12-15 01:55:30|333.61|329.51|333.59|329.49|333.65|329.55|333.58|329.48|9
1639533340000|2021-12-15 01:55:40|333.6|329.5|333.53|329.43|333.67|329.57|333.53|329.43|6
1639533350000|2021-12-15 01:55:50|333.54|329.44|333.54|329.44|333.6|329.5|333.49|329.39|8
1639533360000|2021-12-15 01:56:00|333.53|329.43|333.65|329.55|333.66|329.56|333.53|329.43|12
1639533370000|2021-12-15 01:56:10|333.71|329.61|333.66|329.56|333.71|329.61|333.66|329.56|6
1639533380000|2021-12-15 01:56:20|333.71|329.61|333.65|329.55|333.71|329.61|333.65|329.55|6
1639533390000|2021-12-15 01:56:30|333.69|329.59|333.64|329.54|333.72|329.62|333.64|329.54|4
1639533400000|2021-12-15 01:56:40|333.66|329.56|333.65|329.55|333.75|329.65|333.64|329.54|11
1639533410000|2021-12-15 01:56:50|333.68|329.58|333.69|329.59|333.72|329.62|333.66|329.56|12
1639533420000|2021-12-15 01:57:00|333.72|329.62|333.69|329.59|333.81|329.71|333.69|329.59|10
1639533430000|2021-12-15 01:57:10|333.68|329.58|333.6|329.5|333.69|329.59|333.52|329.42|22
1639533440000|2021-12-15 01:57:20|333.57|329.47|333.39|329.29|333.6|329.5|333.35|329.25|16
1639533450000|2021-12-15 01:57:30|333.34|329.24|333.36|329.26|333.4|329.3|333.34|329.24|16
1639533460000|2021-12-15 01:57:40|333.41|329.31|333.43|329.33|333.43|329.33|333.29|329.19|9
1639533470000|2021-12-15 01:57:50|333.39|329.29|333.4|329.3|333.44|329.34|333.37|329.27|13
1639533480000|2021-12-15 01:58:00|333.36|329.26|333.39|329.29|333.4|329.3|333.34|329.24|7
1639533490000|2021-12-15 01:58:10|333.4|329.3|333.41|329.31|333.45|329.35|333.3|329.2|13
1639533500000|2021-12-15 01:58:20|333.42|329.32|333.43|329.33|333.5|329.4|333.39|329.29|13
1639533510000|2021-12-15 01:58:30|333.42|329.32|333.28|329.18|333.42|329.32|333.24|329.14|21
1639533520000|2021-12-15 01:58:40|333.27|329.17|333.28|329.18|333.29|329.19|333.25|329.15|7
1639533530000|2021-12-15 01:58:50|333.27|329.17|333.37|329.27|333.45|329.35|333.24|329.14|12
1639533540000|2021-12-15 01:59:00|333.38|329.28|333.47|329.37|333.5|329.4|333.37|329.27|16
1639533550000|2021-12-15 01:59:10|333.49|329.39|333.58|329.48|333.64|329.54|333.49|329.39|15
1639533560000|2021-12-15 01:59:20|333.64|329.54|333.59|329.49|333.65|329.55|333.57|329.47|8
1639533570000|2021-12-15 01:59:30|333.58|329.48|333.54|329.44|333.59|329.49|333.49|329.39|13
1639533580000|2021-12-15 01:59:40|333.58|329.48|333.47|329.37|333.61|329.51|333.47|329.37|10
1639533590000|2021-12-15 01:59:50|333.48|329.38|333.47|329.37|333.52|329.42|333.43|329.33|12
1639533600000|2021-12-15 02:00:00|333.44|329.34|333.49|329.39|333.54|329.44|333.44|329.34|8
1639533610000|2021-12-15 02:00:10|333.47|329.37|333.39|329.29|333.47|329.37|333.39|329.29|11
1639533620000|2021-12-15 02:00:20|333.43|329.33|333.44|329.34|333.44|329.34|333.43|329.33|2
1639533630000|2021-12-15 02:00:30|333.49|329.39|333.49|329.39|333.58|329.48|333.45|329.35|14
1639533640000|2021-12-15 02:00:40|333.48|329.38|333.47|329.37|333.55|329.45|333.43|329.33|14
1639533650000|2021-12-15 02:00:50|333.44|329.34|333.4|329.3|333.44|329.34|333.33|329.23|13
1639533660000|2021-12-15 02:01:00|333.44|329.34|333.38|329.28|333.44|329.34|333.35|329.25|15
1639533670000|2021-12-15 02:01:10|333.41|329.31|333.43|329.33|333.44|329.34|333.39|329.29|15
1639533680000|2021-12-15 02:01:20|333.39|329.29|333.43|329.33|333.5|329.4|333.36|329.26|9
1639533690000|2021-12-15 02:01:30|333.42|329.32|333.44|329.34|333.45|329.35|333.4|329.3|8
1639533700000|2021-12-15 02:01:40|333.36|329.26|333.34|329.24|333.38|329.28|333.34|329.24|5
1639533710000|2021-12-15 02:01:50|333.33|329.23|333.34|329.24|333.35|329.25|333.32|329.22|8
1639533720000|2021-12-15 02:02:00|333.35|329.25|333.17|329.07|333.35|329.25|333.13|329.03|20
1639533730000|2021-12-15 02:02:10|333.16|329.06|333.16|329.06|333.16|329.06|333.1|329|6
1639533740000|2021-12-15 02:02:20|333.18|329.08|333.21|329.11|333.22|329.12|333.13|329.03|10
1639533760000|2021-12-15 02:02:40|333.16|329.06|333.11|329.01|333.18|329.08|333.07|328.97|17
1639533770000|2021-12-15 02:02:50|333.1|329|332.55|328.45|333.1|329|332.55|328.45|21
1639533780000|2021-12-15 02:03:00|332.58|328.48|332.5|328.4|332.61|328.51|332.5|328.4|10
1639533790000|2021-12-15 02:03:10|332.51|328.41|332.75|328.65|332.77|328.67|332.51|328.41|15
1639533800000|2021-12-15 02:03:20|332.67|328.57|332.63|328.53|332.77|328.67|332.63|328.53|11
1639533810000|2021-12-15 02:03:30|332.62|328.52|332.69|328.59|332.71|328.61|332.62|328.52|14
1639533820000|2021-12-15 02:03:40|332.72|328.62|332.7|328.6|332.72|328.62|332.67|328.57|13
1639533830000|2021-12-15 02:03:50|332.71|328.61|332.46|328.36|332.73|328.63|332.46|328.36|20
1639533840000|2021-12-15 02:04:00|332.48|328.38|332.52|328.42|332.64|328.54|332.46|328.36|16
1639533850000|2021-12-15 02:04:10|332.57|328.47|332.7|328.6|332.82|328.72|332.57|328.47|17
1639533860000|2021-12-15 02:04:20|332.69|328.59|332.49|328.39|332.76|328.66|332.49|328.39|15
1639533870000|2021-12-15 02:04:30|332.55|328.45|332.51|328.41|332.57|328.47|332.48|328.38|16
1639533880000|2021-12-15 02:04:40|332.5|328.4|332.12|328.02|332.51|328.41|332.06|327.96|23
1639533890000|2021-12-15 02:04:50|332.13|328.03|331.81|327.71|332.13|328.03|331.81|327.71|15
1639533900000|2021-12-15 02:05:00|331.82|327.72|331.68|327.58|331.91|327.81|331.68|327.58|19
1639533910000|2021-12-15 02:05:10|331.64|327.54|331.33|327.23|331.67|327.57|331.29|327.19|29
1639533920000|2021-12-15 02:05:20|331.29|327.19|331.43|327.33|331.49|327.39|331.26|327.16|17
1639533930000|2021-12-15 02:05:30|331.44|327.34|331.53|327.43|331.65|327.55|331.44|327.34|20
1639533940000|2021-12-15 02:05:40|331.54|327.44|331.53|327.43|331.54|327.44|331.52|327.42|8
1639533950000|2021-12-15 02:05:50|331.52|327.42|331.58|327.48|331.6|327.5|331.46|327.36|19
1639533960000|2021-12-15 02:06:00|331.63|327.53|331.65|327.55|331.7|327.6|331.57|327.47|16
1639533970000|2021-12-15 02:06:10|331.64|327.54|331.57|327.47|331.67|327.57|331.57|327.47|20
1639533980000|2021-12-15 02:06:20|331.59|327.49|331.28|327.18|331.59|327.49|331.25|327.15|23
1639533990000|2021-12-15 02:06:30|331.24|327.14|330.88|326.78|331.25|327.15|330.87|326.77|21
1639534000000|2021-12-15 02:06:40|330.85|326.75|331.25|327.15|331.25|327.15|330.85|326.75|15
1639534010000|2021-12-15 02:06:50|331.26|327.16|331.35|327.25|331.37|327.27|331.24|327.14|18
1639534020000|2021-12-15 02:07:00|331.36|327.26|331.36|327.26|331.4|327.3|331.36|327.26|10
1639534030000|2021-12-15 02:07:10|331.3|327.2|331.32|327.22|331.36|327.26|331.3|327.2|5
1639534040000|2021-12-15 02:07:20|331.31|327.21|331.32|327.22|331.32|327.22|331.27|327.17|10
1639534050000|2021-12-15 02:07:30|331.28|327.18|331.15|327.05|331.32|327.22|331.13|327.03|12
1639534060000|2021-12-15 02:07:40|331.19|327.09|331.17|327.07|331.19|327.09|331.13|327.03|7
1639534070000|2021-12-15 02:07:50|331.18|327.08|331.16|327.06|331.18|327.08|331.14|327.04|9
1639534080000|2021-12-15 02:08:00|331.17|327.07|330.88|326.78|331.18|327.08|330.84|326.74|15
1639534090000|2021-12-15 02:08:10|330.76|326.66|330.84|326.74|330.87|326.77|330.74|326.64|10
1639534100000|2021-12-15 02:08:20|330.87|326.77|331.03|326.93|331.08|326.98|330.87|326.77|15
1639534110000|2021-12-15 02:08:30|331|326.9|330.95|326.85|331.02|326.92|330.91|326.81|16
1639534120000|2021-12-15 02:08:40|330.97|326.87|330.93|326.83|331|326.9|330.92|326.82|7
1639534130000|2021-12-15 02:08:50|330.89|326.79|331.04|326.94|331.04|326.94|330.85|326.75|11
1639534140000|2021-12-15 02:09:00|331.02|326.92|330.97|326.87|331.05|326.95|330.91|326.81|14
1639534150000|2021-12-15 02:09:10|330.92|326.82|330.93|326.83|331.03|326.93|330.92|326.82|10
1639534160000|2021-12-15 02:09:20|330.9|326.8|331.21|327.11|331.22|327.12|330.86|326.76|17
1639534170000|2021-12-15 02:09:30|331.26|327.16|331.36|327.26|331.43|327.33|331.26|327.16|16
1639534180000|2021-12-15 02:09:40|331.39|327.29|331.18|327.08|331.39|327.29|331.18|327.08|10
1639534190000|2021-12-15 02:09:50|331.21|327.11|331.29|327.19|331.32|327.22|331.18|327.08|6
1639534200000|2021-12-15 02:10:00|331.26|327.16|331.29|327.19|331.3|327.2|331.25|327.15|6
1639534210000|2021-12-15 02:10:10|331.24|327.14|331.31|327.21|331.32|327.22|331.18|327.08|8
1639534220000|2021-12-15 02:10:20|331.32|327.22|331.32|327.22|331.32|327.22|331.2|327.1|6
1639534230000|2021-12-15 02:10:30|331.33|327.23|331.35|327.25|331.43|327.33|331.33|327.23|15
1639534240000|2021-12-15 02:10:40|331.36|327.26|331.13|327.03|331.36|327.26|331.1|327|15
1639534250000|2021-12-15 02:10:50|331.17|327.07|330.7|326.6|331.17|327.07|330.7|326.6|8
1639534260000|2021-12-15 02:11:00|330.73|326.63|330.73|326.63|330.78|326.68|330.7|326.6|7
1639534270000|2021-12-15 02:11:10|330.71|326.61|330.76|326.66|330.83|326.73|330.68|326.58|10
1639534280000|2021-12-15 02:11:20|330.77|326.67|330.73|326.63|330.79|326.69|330.73|326.63|7
1639534290000|2021-12-15 02:11:30|330.81|326.71|330.77|326.67|330.84|326.74|330.74|326.64|8
1639534300000|2021-12-15 02:11:40|330.78|326.68|330.73|326.63|330.83|326.73|330.73|326.63|8
1639534310000|2021-12-15 02:11:50|330.71|326.61|330.94|326.84|331|326.9|330.71|326.61|8
1639534320000|2021-12-15 02:12:00|330.98|326.88|331.02|326.92|331.02|326.92|330.94|326.84|9
1639534330000|2021-12-15 02:12:10|331.04|326.94|331.32|327.22|331.39|327.29|331.04|326.94|16
1639534340000|2021-12-15 02:12:20|331.33|327.23|331.3|327.2|331.38|327.28|331.3|327.2|7
1639534350000|2021-12-15 02:12:30|331.4|327.3|331.46|327.36|331.52|327.42|331.2|327.1|17
1639534360000|2021-12-15 02:12:40|331.41|327.31|331.39|327.29|331.51|327.41|331.39|327.29|12
1639534370000|2021-12-15 02:12:50|331.4|327.3|331.45|327.35|331.6|327.5|331.4|327.3|14
1639534380000|2021-12-15 02:13:00|331.51|327.41|331.72|327.62|331.81|327.71|331.51|327.41|13
1639534390000|2021-12-15 02:13:10|331.67|327.57|331.54|327.44|331.72|327.62|331.54|327.44|17
1639534400000|2021-12-15 02:13:20|331.53|327.43|331.42|327.32|331.53|327.43|331.36|327.26|11
1639534410000|2021-12-15 02:13:30|331.43|327.33|331.41|327.31|331.45|327.35|331.35|327.25|7
1639534420000|2021-12-15 02:13:40|331.35|327.25|331.29|327.19|331.43|327.33|331.25|327.15|19
1639534430000|2021-12-15 02:13:50|331.28|327.18|331.32|327.22|331.32|327.22|331.24|327.14|12
1639534440000|2021-12-15 02:14:00|331.34|327.24|331.37|327.27|331.61|327.51|331.34|327.24|20
1639534450000|2021-12-15 02:14:10|331.39|327.29|331.31|327.21|331.5|327.4|331.19|327.09|19
1639534460000|2021-12-15 02:14:20|331.3|327.2|331.32|327.22|331.36|327.26|331.26|327.16|12
1639534470000|2021-12-15 02:14:30|331.28|327.18|331.38|327.28|331.38|327.28|331.28|327.18|5
1639534480000|2021-12-15 02:14:40|331.29|327.19|331.41|327.31|331.46|327.36|331.25|327.15|12
1639534490000|2021-12-15 02:14:50|331.42|327.32|331.35|327.25|331.44|327.34|331.35|327.25|5
1639534500000|2021-12-15 02:15:00|331.4|327.3|331.65|327.55|331.65|327.55|331.4|327.3|14
1639534510000|2021-12-15 02:15:10|331.66|327.56|331.59|327.49|331.66|327.56|331.59|327.49|4
1639534520000|2021-12-15 02:15:20|331.57|327.47|331.71|327.61|331.71|327.61|331.57|327.47|3
1639534530000|2021-12-15 02:15:30|331.75|327.65|333.59|329.49|333.75|329.65|331.75|327.65|28
1639534540000|2021-12-15 02:15:40|333.58|329.48|334.01|329.91|334.01|329.91|333.48|329.38|29
1639534550000|2021-12-15 02:15:50|334.02|329.92|334.76|330.66|334.94|330.84|334.02|329.92|35
1639534560000|2021-12-15 02:16:00|334.75|330.65|335.7|331.6|335.73|331.63|334.75|330.65|33
1639534570000|2021-12-15 02:16:10|335.67|331.57|338.28|334.18|338.28|334.18|335.66|331.56|33
1639534580000|2021-12-15 02:16:20|338.29|334.19|335.2|331.1|338.49|334.39|334.74|330.64|34
1639534590000|2021-12-15 02:16:30|335.3|331.2|335.15|331.05|335.83|331.73|334.64|330.54|31
1639534600000|2021-12-15 02:16:40|335.26|331.16|334.95|330.85|335.35|331.25|334.68|330.58|28
1639534610000|2021-12-15 02:16:50|334.87|330.77|334.4|330.3|334.87|330.77|334.4|330.3|30
1639534620000|2021-12-15 02:17:00|334.42|330.32|334.39|330.29|334.43|330.33|334.35|330.25|17
1639534630000|2021-12-15 02:17:10|334.37|330.27|333.56|329.46|334.37|330.27|333.56|329.46|26
1639534640000|2021-12-15 02:17:20|333.54|329.44|333.63|329.53|333.72|329.62|333.48|329.38|20
1639534650000|2021-12-15 02:17:30|333.64|329.54|333.57|329.47|333.69|329.59|333.39|329.29|22
1639534660000|2021-12-15 02:17:40|333.55|329.45|333.61|329.51|333.67|329.57|333.39|329.29|23
1639534670000|2021-12-15 02:17:50|333.6|329.5|333.6|329.5|333.62|329.52|333.43|329.33|26
1639534680000|2021-12-15 02:18:00|333.62|329.52|333.55|329.45|333.62|329.52|333.49|329.39|15
1639534690000|2021-12-15 02:18:10|333.66|329.56|333.66|329.56|333.68|329.58|333.5|329.4|12
1639534700000|2021-12-15 02:18:20|333.63|329.53|334.33|330.23|334.33|330.23|333.63|329.53|28
1639534710000|2021-12-15 02:18:30|334.32|330.22|333.84|329.74|334.38|330.28|333.57|329.47|25
1639534720000|2021-12-15 02:18:40|333.8|329.7|333.86|329.76|333.86|329.76|333.77|329.67|10
1639534730000|2021-12-15 02:18:50|333.9|329.8|333.6|329.5|333.9|329.8|333.6|329.5|14
1639534740000|2021-12-15 02:19:00|333.55|329.45|333.53|329.43|333.57|329.47|333.51|329.41|14
1639534750000|2021-12-15 02:19:10|333.56|329.46|333.49|329.39|333.64|329.54|333.49|329.39|14
1639534760000|2021-12-15 02:19:20|333.48|329.38|333.4|329.3|333.5|329.4|333.23|329.13|20
1639534770000|2021-12-15 02:19:30|333.41|329.31|333.5|329.4|333.57|329.47|333.38|329.28|19
1639534780000|2021-12-15 02:19:40|333.48|329.38|333.74|329.64|334.07|329.97|333.44|329.34|28
1639534790000|2021-12-15 02:19:50|333.75|329.65|333.84|329.74|333.94|329.84|333.73|329.63|9
1639534800000|2021-12-15 02:20:00|333.85|329.75|333.73|329.63|333.89|329.79|333.47|329.37|25
1639534810000|2021-12-15 02:20:10|333.72|329.62|333.66|329.56|333.85|329.75|333.63|329.53|20
1639534820000|2021-12-15 02:20:20|333.64|329.54|333.59|329.49|333.75|329.65|333.59|329.49|15
1639534830000|2021-12-15 02:20:30|333.61|329.51|333.56|329.46|333.62|329.52|333.42|329.32|21
1639534840000|2021-12-15 02:20:40|333.57|329.47|333.74|329.64|333.74|329.64|333.57|329.47|11
1639534850000|2021-12-15 02:20:50|333.79|329.69|333.58|329.48|333.83|329.73|333.55|329.45|17
1639534860000|2021-12-15 02:21:00|333.56|329.46|334.07|329.97|334.07|329.97|333.54|329.44|18
1639534870000|2021-12-15 02:21:10|334.23|330.13|334.28|330.18|334.34|330.24|334.04|329.94|25
1639534880000|2021-12-15 02:21:20|334.29|330.19|334.34|330.24|334.41|330.31|334.24|330.14|14
1639534890000|2021-12-15 02:21:30|334.3|330.2|334.53|330.43|334.53|330.43|334.3|330.2|10
1639534900000|2021-12-15 02:21:40|334.54|330.44|334.81|330.71|335.07|330.97|334.54|330.44|21
1639534910000|2021-12-15 02:21:50|334.8|330.7|334.82|330.72|334.84|330.74|334.75|330.65|15
1639534920000|2021-12-15 02:22:00|334.81|330.71|334.73|330.63|334.88|330.78|334.71|330.61|14
1639534930000|2021-12-15 02:22:10|334.74|330.64|334.74|330.64|334.83|330.73|334.59|330.49|30
1639534940000|2021-12-15 02:22:20|334.73|330.63|335.12|331.02|335.12|331.02|334.57|330.47|28
1639534950000|2021-12-15 02:22:30|335.39|331.29|335.75|331.65|335.75|331.65|335.39|331.29|17
1639534960000|2021-12-15 02:22:40|335.76|331.66|335.57|331.47|335.76|331.66|335.46|331.36|24
1639534970000|2021-12-15 02:22:50|335.53|331.43|335.66|331.56|335.7|331.6|335.53|331.43|19
1639534980000|2021-12-15 02:23:00|335.65|331.55|335.83|331.73|335.83|331.73|335.63|331.53|20
1639534990000|2021-12-15 02:23:10|335.79|331.69|335.78|331.68|335.79|331.69|335.56|331.46|20
1639535000000|2021-12-15 02:23:20|335.81|331.71|335.77|331.67|336.15|332.05|335.77|331.67|26
1639535010000|2021-12-15 02:23:30|335.81|331.71|335.95|331.85|335.96|331.86|335.77|331.67|18
1639535020000|2021-12-15 02:23:40|335.94|331.84|336.15|332.05|336.15|332.05|335.82|331.72|24
1639535030000|2021-12-15 02:23:50|336.18|332.08|336.28|332.18|336.28|332.18|336.11|332.01|11
1639535040000|2021-12-15 02:24:00|336.21|332.11|336.27|332.17|336.27|332.17|336.18|332.08|6
1639535050000|2021-12-15 02:24:10|336.26|332.16|336.27|332.17|336.28|332.18|336.11|332.01|11
1639535060000|2021-12-15 02:24:20|336.24|332.14|334.84|330.74|336.24|332.14|334.56|330.46|31
1639535070000|2021-12-15 02:24:30|334.85|330.75|334.83|330.73|335.03|330.93|334.82|330.72|20
1639535080000|2021-12-15 02:24:40|334.84|330.74|334.55|330.45|334.84|330.74|334.55|330.45|20
1639535090000|2021-12-15 02:24:50|334.57|330.47|334.08|329.98|334.58|330.48|334.08|329.98|24
1639535100000|2021-12-15 02:25:00|334.16|330.06|333.75|329.65|334.17|330.07|333.73|329.63|19
1639535110000|2021-12-15 02:25:10|333.69|329.59|334.15|330.05|334.2|330.1|333.69|329.59|22
1639535120000|2021-12-15 02:25:20|333.85|329.75|333.83|329.73|333.88|329.78|333.81|329.71|5
1639535130000|2021-12-15 02:25:30|333.81|329.71|333.55|329.45|333.82|329.72|333.55|329.45|19
1639535140000|2021-12-15 02:25:40|333.47|329.37|333.71|329.61|333.71|329.61|333.35|329.25|26
1639535150000|2021-12-15 02:25:50|333.82|329.72|333.81|329.71|333.9|329.8|333.73|329.63|14
1639535160000|2021-12-15 02:26:00|333.84|329.74|333.93|329.83|333.94|329.84|333.77|329.67|9
1639535170000|2021-12-15 02:26:10|334.21|330.11|334.49|330.39|334.74|330.64|334.21|330.11|26
1639535180000|2021-12-15 02:26:20|334.51|330.41|334.52|330.42|334.58|330.48|334.47|330.37|12
1639535190000|2021-12-15 02:26:30|334.57|330.47|334.8|330.7|334.8|330.7|334.57|330.47|11
1639535200000|2021-12-15 02:26:40|334.79|330.69|334.8|330.7|334.93|330.83|334.79|330.69|13
1639535210000|2021-12-15 02:26:50|334.78|330.68|334.52|330.42|334.84|330.74|334.52|330.42|20
1639535220000|2021-12-15 02:27:00|334.51|330.41|334.45|330.35|334.52|330.42|334.42|330.32|18
1639535230000|2021-12-15 02:27:10|334.46|330.36|334.43|330.33|334.5|330.4|334.43|330.33|4
1639535240000|2021-12-15 02:27:20|334.42|330.32|334.19|330.09|334.42|330.32|334.19|330.09|17
1639535250000|2021-12-15 02:27:30|334.23|330.13|334.26|330.16|334.32|330.22|334.13|330.03|13
1639535260000|2021-12-15 02:27:40|334.34|330.24|334.34|330.24|334.59|330.49|334.34|330.24|22
1639535270000|2021-12-15 02:27:50|334.33|330.23|334.38|330.28|334.42|330.32|334.29|330.19|12
1639535280000|2021-12-15 02:28:00|334.41|330.31|334.48|330.38|334.49|330.39|334.4|330.3|11
1639535290000|2021-12-15 02:28:10|334.45|330.35|334.3|330.2|334.51|330.41|334.29|330.19|15
1639535300000|2021-12-15 02:28:20|334.29|330.19|334.28|330.18|334.31|330.21|334.24|330.14|11
1639535310000|2021-12-15 02:28:30|334.26|330.16|334.47|330.37|334.54|330.44|334.22|330.12|16
1639535320000|2021-12-15 02:28:40|334.46|330.36|334.47|330.37|334.52|330.42|334.34|330.24|18
1639535330000|2021-12-15 02:28:50|334.49|330.39|334.69|330.59|334.73|330.63|334.49|330.39|10
1639535340000|2021-12-15 02:29:00|334.74|330.64|334.72|330.62|334.94|330.84|334.69|330.59|23
1639535350000|2021-12-15 02:29:10|334.71|330.61|334.66|330.56|334.77|330.67|334.6|330.5|19
1639535360000|2021-12-15 02:29:20|334.65|330.55|334.72|330.62|334.72|330.62|334.59|330.49|10
1639535370000|2021-12-15 02:29:30|334.71|330.61|334.78|330.68|334.84|330.74|334.71|330.61|8
1639535380000|2021-12-15 02:29:40|334.77|330.67|334.83|330.73|334.83|330.73|334.77|330.67|3
1639535390000|2021-12-15 02:29:50|334.85|330.75|334.76|330.66|334.85|330.75|334.73|330.63|7
1639535400000|2021-12-15 02:30:00|334.78|330.68|334.9|330.8|334.9|330.8|334.75|330.65|7
1639535410000|2021-12-15 02:30:10|334.87|330.77|334.69|330.59|334.87|330.77|334.64|330.54|10
1639535420000|2021-12-15 02:30:20|334.7|330.6|334.38|330.28|334.7|330.6|334.38|330.28|16
1639535430000|2021-12-15 02:30:30|334.35|330.25|333.7|329.6|334.35|330.25|333.7|329.6|20
1639535440000|2021-12-15 02:30:40|333.69|329.59|333.7|329.6|333.81|329.71|333.65|329.55|21
1639535450000|2021-12-15 02:30:50|333.75|329.65|333.7|329.6|333.85|329.75|333.7|329.6|15
1639535460000|2021-12-15 02:31:00|333.72|329.62|333.91|329.81|333.95|329.85|333.68|329.58|21
1639535470000|2021-12-15 02:31:10|333.8|329.7|333.9|329.8|333.9|329.8|333.78|329.68|12
1639535480000|2021-12-15 02:31:20|333.86|329.76|333.82|329.72|333.9|329.8|333.82|329.72|8
1639535490000|2021-12-15 02:31:30|333.9|329.8|333.89|329.79|333.99|329.89|333.89|329.79|13
1639535500000|2021-12-15 02:31:40|333.88|329.78|333.92|329.82|334|329.9|333.88|329.78|8
1639535510000|2021-12-15 02:31:50|333.97|329.87|334.62|330.52|334.65|330.55|333.97|329.87|19
1639535520000|2021-12-15 02:32:00|334.63|330.53|334.64|330.54|334.83|330.73|334.59|330.49|21
1639535530000|2021-12-15 02:32:10|334.63|330.53|334.6|330.5|334.63|330.53|334.58|330.48|8
1639535540000|2021-12-15 02:32:20|334.59|330.49|334.71|330.61|334.83|330.73|334.54|330.44|24
1639535550000|2021-12-15 02:32:30|334.72|330.62|334.69|330.59|334.74|330.64|334.69|330.59|14
1639535560000|2021-12-15 02:32:40|334.71|330.61|334.52|330.42|334.73|330.63|334.52|330.42|15
1639535570000|2021-12-15 02:32:50|334.51|330.41|334.29|330.19|334.55|330.45|334.27|330.17|18
1639535580000|2021-12-15 02:33:00|334.28|330.18|334.18|330.08|334.28|330.18|334.18|330.08|12
1639535590000|2021-12-15 02:33:10|334.16|330.06|334.17|330.07|334.17|330.07|334.15|330.05|3
1639535600000|2021-12-15 02:33:20|334.13|330.03|334.24|330.14|334.28|330.18|334.13|330.03|8
1639535610000|2021-12-15 02:33:30|334.27|330.17|334.48|330.38|334.48|330.38|334.27|330.17|17
1639535620000|2021-12-15 02:33:40|334.49|330.39|334.52|330.42|334.54|330.44|334.41|330.31|14
1639535630000|2021-12-15 02:33:50|334.5|330.4|334.55|330.45|334.57|330.47|334.49|330.39|10
1639535640000|2021-12-15 02:34:00|334.56|330.46|334.69|330.59|334.72|330.62|334.54|330.44|19
1639535650000|2021-12-15 02:34:10|334.68|330.58|334.69|330.59|334.71|330.61|334.66|330.56|12
1639535660000|2021-12-15 02:34:20|334.68|330.58|334.89|330.79|334.89|330.79|334.67|330.57|13
1639535670000|2021-12-15 02:34:30|334.83|330.73|334.89|330.79|334.96|330.86|334.8|330.7|15
1639535680000|2021-12-15 02:34:40|334.94|330.84|334.89|330.79|334.97|330.87|334.89|330.79|8
1639535690000|2021-12-15 02:34:50|334.87|330.77|335.51|331.41|335.52|331.42|334.87|330.77|19
1639535700000|2021-12-15 02:35:00|335.45|331.35|335.26|331.16|335.45|331.35|335.26|331.16|13
1639535710000|2021-12-15 02:35:10|335.28|331.18|335.32|331.22|335.35|331.25|335.26|331.16|19
1639535720000|2021-12-15 02:35:20|335.3|331.2|335.1|331|335.3|331.2|335|330.9|16
1639535730000|2021-12-15 02:35:30|335.13|331.03|335.35|331.25|335.37|331.27|335.13|331.03|18
1639535740000|2021-12-15 02:35:40|335.36|331.26|335.41|331.31|335.43|331.33|335.36|331.26|7
1639535750000|2021-12-15 02:35:50|335.37|331.27|335.41|331.31|335.41|331.31|335.32|331.22|6
1639535760000|2021-12-15 02:36:00|335.35|331.25|335.35|331.25|335.42|331.32|335.27|331.17|13
1639535770000|2021-12-15 02:36:10|335.34|331.24|335.31|331.21|335.38|331.28|335.26|331.16|11
1639535780000|2021-12-15 02:36:20|335.34|331.24|335.37|331.27|335.43|331.33|335.34|331.24|9
1639535790000|2021-12-15 02:36:30|335.35|331.25|335.36|331.26|335.38|331.28|335.33|331.23|10
1639535800000|2021-12-15 02:36:40|335.37|331.27|335.3|331.2|335.37|331.27|335.29|331.19|6
1639535810000|2021-12-15 02:36:50|335.31|331.21|335.36|331.26|335.36|331.26|335.29|331.19|10
1639535820000|2021-12-15 02:37:00|335.38|331.28|335.37|331.27|335.38|331.28|335.3|331.2|3
1639535840000|2021-12-15 02:37:20|335.36|331.26|335.48|331.38|335.48|331.38|335.36|331.26|12
1639535850000|2021-12-15 02:37:30|335.51|331.41|335.53|331.43|335.56|331.46|335.49|331.39|12
1639535860000|2021-12-15 02:37:40|335.55|331.45|335.74|331.64|335.81|331.71|335.53|331.43|19
1639535870000|2021-12-15 02:37:50|335.75|331.65|335.85|331.75|335.85|331.75|335.74|331.64|8
1639535880000|2021-12-15 02:38:00|335.9|331.8|335.85|331.75|335.9|331.8|335.84|331.74|11
1639535890000|2021-12-15 02:38:10|335.83|331.73|335.71|331.61|335.85|331.75|335.7|331.6|10
1639535900000|2021-12-15 02:38:20|335.72|331.62|336|331.9|336|331.9|335.72|331.62|10
1639535910000|2021-12-15 02:38:30|336.01|331.91|336|331.9|336.02|331.92|336|331.9|5
1639535920000|2021-12-15 02:38:40|335.97|331.87|335.76|331.66|335.97|331.87|335.76|331.66|8
1639535930000|2021-12-15 02:38:50|335.79|331.69|335.7|331.6|335.8|331.7|335.65|331.55|13
1639535940000|2021-12-15 02:39:00|335.72|331.62|335.63|331.53|335.73|331.63|335.61|331.51|12
1639535950000|2021-12-15 02:39:10|335.66|331.56|335.77|331.67|335.77|331.67|335.64|331.54|10
1639535960000|2021-12-15 02:39:20|335.81|331.71|335.72|331.62|335.81|331.71|335.71|331.61|12
1639535970000|2021-12-15 02:39:30|335.71|331.61|335.81|331.71|335.82|331.72|335.71|331.61|9
1639535980000|2021-12-15 02:39:40|335.83|331.73|336.11|332.01|336.14|332.04|335.83|331.73|12
1639535990000|2021-12-15 02:39:50|336.03|331.93|336.12|332.02|336.14|332.04|336.03|331.93|6
1639536000000|2021-12-15 02:40:00|336.13|332.03|335.85|331.75|336.13|332.03|335.79|331.69|17
1639536010000|2021-12-15 02:40:10|335.84|331.74|335.83|331.73|335.84|331.74|335.81|331.71|5
1639536020000|2021-12-15 02:40:20|335.82|331.72|335.83|331.73|335.88|331.78|335.82|331.72|8
1639536030000|2021-12-15 02:40:30|335.82|331.72|335.6|331.5|335.89|331.79|335.55|331.45|19
1639536040000|2021-12-15 02:40:40|335.59|331.49|335.7|331.6|335.7|331.6|335.59|331.49|20
1639536050000|2021-12-15 02:40:50|335.68|331.58|335.45|331.35|335.68|331.58|335.44|331.34|21
1639536060000|2021-12-15 02:41:00|335.43|331.33|335.49|331.39|335.53|331.43|335.28|331.18|26
1639536070000|2021-12-15 02:41:10|335.5|331.4|335.44|331.34|335.53|331.43|335.44|331.34|13
1639536080000|2021-12-15 02:41:20|335.47|331.37|335.54|331.44|335.56|331.46|335.39|331.29|19
1639536090000|2021-12-15 02:41:30|335.55|331.45|335.55|331.45|335.61|331.51|335.49|331.39|12
1639536100000|2021-12-15 02:41:40|335.56|331.46|335.72|331.62|335.72|331.62|335.56|331.46|14
1639536110000|2021-12-15 02:41:50|335.81|331.71|335.81|331.71|335.81|331.71|335.73|331.63|4
1639536130000|2021-12-15 02:42:10|335.82|331.72|335.81|331.71|335.82|331.72|335.81|331.71|8
1639536140000|2021-12-15 02:42:20|335.84|331.74|335.85|331.75|335.85|331.75|335.83|331.73|7
1639536150000|2021-12-15 02:42:30|335.84|331.74|335.83|331.73|335.88|331.78|335.77|331.67|10
1639536160000|2021-12-15 02:42:40|335.85|331.75|335.71|331.61|335.85|331.75|335.71|331.61|18
1639536170000|2021-12-15 02:42:50|335.7|331.6|335.68|331.58|335.71|331.61|335.66|331.56|8
1639536180000|2021-12-15 02:43:00|335.62|331.52|335.64|331.54|335.65|331.55|335.62|331.52|5
1639536190000|2021-12-15 02:43:10|335.67|331.57|336.19|332.09|336.26|332.16|335.61|331.51|22
1639536200000|2021-12-15 02:43:20|336.18|332.08|336.23|332.13|336.23|332.13|336.08|331.98|11
1639536210000|2021-12-15 02:43:30|336.22|332.12|336.15|332.05|336.22|332.12|336.15|332.05|13
1639536220000|2021-12-15 02:43:40|336.14|332.04|336.19|332.09|336.22|332.12|336.14|332.04|12
1639536230000|2021-12-15 02:43:50|336.15|332.05|336.19|332.09|336.19|332.09|336.15|332.05|2
1639536240000|2021-12-15 02:44:00|336.09|331.99|336.19|332.09|336.19|332.09|336.09|331.99|6
1639536250000|2021-12-15 02:44:10|336.21|332.11|336.21|332.11|336.21|332.11|336.21|332.11|1
1639536260000|2021-12-15 02:44:20|336.16|332.06|336.27|332.17|336.27|332.17|336.16|332.06|4
1639536270000|2021-12-15 02:44:30|336.28|332.18|336.42|332.32|336.44|332.34|336.28|332.18|9
1639536280000|2021-12-15 02:44:40|336.39|332.29|336.42|332.32|336.47|332.37|336.39|332.29|6
1639536290000|2021-12-15 02:44:50|336.43|332.33|336.41|332.31|336.43|332.33|336.39|332.29|4
1639536300000|2021-12-15 02:45:00|336.45|332.35|336.4|332.3|336.46|332.36|336.38|332.28|13
1639536310000|2021-12-15 02:45:10|336.39|332.29|336.31|332.21|336.4|332.3|336.31|332.21|8
1639536320000|2021-12-15 02:45:20|336.3|332.2|336.32|332.22|336.37|332.27|336.25|332.15|11
1639536330000|2021-12-15 02:45:30|336.33|332.23|336.31|332.21|336.38|332.28|336.31|332.21|9
1639536340000|2021-12-15 02:45:40|336.33|332.23|336.27|332.17|336.34|332.24|336.25|332.15|9
1639536350000|2021-12-15 02:45:50|336.37|332.27|336.36|332.26|336.37|332.27|336.3|332.2|23
1639536360000|2021-12-15 02:46:00|336.35|332.25|336.36|332.26|336.43|332.33|336.35|332.25|14
1639536370000|2021-12-15 02:46:10|336.35|332.25|336.28|332.18|336.44|332.34|336.28|332.18|11
1639536380000|2021-12-15 02:46:20|336.27|332.17|336.23|332.13|336.28|332.18|336.23|332.13|11
1639536390000|2021-12-15 02:46:30|336.22|332.12|336.24|332.14|336.24|332.14|336.19|332.09|10
1639536400000|2021-12-15 02:46:40|336.26|332.16|336.23|332.13|336.28|332.18|336.19|332.09|6
1639536410000|2021-12-15 02:46:50|336.24|332.14|336.13|332.03|336.26|332.16|336.13|332.03|12
1639536420000|2021-12-15 02:47:00|336.12|332.02|336.12|332.02|336.12|332.02|336.07|331.97|7
1639536430000|2021-12-15 02:47:10|336.13|332.03|336.14|332.04|336.14|332.04|336.09|331.99|10
1639536440000|2021-12-15 02:47:20|336.15|332.05|336.18|332.08|336.18|332.08|336.09|331.99|8
1639536450000|2021-12-15 02:47:30|336.17|332.07|336.12|332.02|336.18|332.08|336.12|332.02|10
1639536460000|2021-12-15 02:47:40|336.18|332.08|336.17|332.07|336.18|332.08|336.16|332.06|6
1639536470000|2021-12-15 02:47:50|336.14|332.04|335.89|331.79|336.17|332.07|335.88|331.78|17
1639536480000|2021-12-15 02:48:00|335.88|331.78|335.58|331.48|335.88|331.78|335.57|331.47|19
1639536490000|2021-12-15 02:48:10|335.59|331.49|335.82|331.72|335.82|331.72|335.59|331.49|17
1639536500000|2021-12-15 02:48:20|335.81|331.71|335.82|331.72|335.87|331.77|335.81|331.71|9
1639536510000|2021-12-15 02:48:30|335.81|331.71|335.66|331.56|335.81|331.71|335.63|331.53|13
1639536520000|2021-12-15 02:48:40|335.65|331.55|335.7|331.6|335.7|331.6|335.61|331.51|5
1639536530000|2021-12-15 02:48:50|335.72|331.62|335.72|331.62|335.73|331.63|335.65|331.55|10
1639536540000|2021-12-15 02:49:00|335.73|331.63|335.57|331.47|335.73|331.63|335.53|331.43|14
1639536550000|2021-12-15 02:49:10|335.55|331.45|335.55|331.45|335.57|331.47|335.52|331.42|7
1639536560000|2021-12-15 02:49:20|335.57|331.47|335.58|331.48|335.66|331.56|335.5|331.4|11
1639536570000|2021-12-15 02:49:30|335.59|331.49|335.61|331.51|335.63|331.53|335.58|331.48|5
1639536590000|2021-12-15 02:49:50|335.65|331.55|335.81|331.71|335.81|331.71|335.58|331.48|19
1639536600000|2021-12-15 02:50:00|335.86|331.76|335.85|331.75|335.92|331.82|335.83|331.73|7
1639536610000|2021-12-15 02:50:10|335.81|331.71|335.91|331.81|335.92|331.82|335.81|331.71|9
1639536620000|2021-12-15 02:50:20|335.93|331.83|336.27|332.17|336.27|332.17|335.93|331.83|10
1639536630000|2021-12-15 02:50:30|336.21|332.11|336.23|332.13|336.36|332.26|336.21|332.11|14
1639536640000|2021-12-15 02:50:40|336.24|332.14|336.29|332.19|336.29|332.19|336.16|332.06|17
1639536650000|2021-12-15 02:50:50|336.26|332.16|336.26|332.16|336.29|332.19|336.13|332.03|8
1639536660000|2021-12-15 02:51:00|336.28|332.18|336.28|332.18|336.28|332.18|336.26|332.16|3
1639536670000|2021-12-15 02:51:10|336.23|332.13|336.3|332.2|336.32|332.22|336.23|332.13|9
1639536680000|2021-12-15 02:51:20|336.32|332.22|336.21|332.11|336.32|332.22|336.21|332.11|4
1639536690000|2021-12-15 02:51:30|336.22|332.12|336.34|332.24|336.34|332.24|336.22|332.12|5
1639536700000|2021-12-15 02:51:40|336.36|332.26|336.5|332.4|336.53|332.43|336.36|332.26|14
1639536710000|2021-12-15 02:51:50|336.58|332.48|336.49|332.39|336.58|332.48|336.49|332.39|8
1639536720000|2021-12-15 02:52:00|336.56|332.46|336.47|332.37|336.56|332.46|336.34|332.24|16
1639536730000|2021-12-15 02:52:10|336.43|332.33|336.37|332.27|336.43|332.33|336.36|332.26|17
1639536740000|2021-12-15 02:52:20|336.36|332.26|336.13|332.03|336.37|332.27|336.13|332.03|16
1639536750000|2021-12-15 02:52:30|336.14|332.04|336.13|332.03|336.21|332.11|336.1|332|11
1639536760000|2021-12-15 02:52:40|336.12|332.02|336.13|332.03|336.14|332.04|336.02|331.92|11
1639536770000|2021-12-15 02:52:50|336.12|332.02|336.12|332.02|336.12|332.02|336.1|332|7
1639536780000|2021-12-15 02:53:00|336.11|332.01|335.8|331.7|336.11|332.01|335.78|331.68|13
1639536790000|2021-12-15 02:53:10|335.78|331.68|335.77|331.67|335.78|331.68|335.73|331.63|9
1639536800000|2021-12-15 02:53:20|335.8|331.7|335.75|331.65|335.8|331.7|335.7|331.6|9
1639536810000|2021-12-15 02:53:30|335.76|331.66|335.67|331.57|335.81|331.71|335.66|331.56|12
1639536820000|2021-12-15 02:53:40|335.63|331.53|335.53|331.43|335.63|331.53|335.52|331.42|11
1639536830000|2021-12-15 02:53:50|335.54|331.44|335.47|331.37|335.56|331.46|335.47|331.37|7
1639536840000|2021-12-15 02:54:00|335.49|331.39|335.49|331.39|335.52|331.42|335.38|331.28|12
1639536850000|2021-12-15 02:54:10|335.46|331.36|335.4|331.3|335.46|331.36|335.4|331.3|12
1639536860000|2021-12-15 02:54:20|335.36|331.26|335.37|331.27|335.39|331.29|335.29|331.19|13
1639536870000|2021-12-15 02:54:30|335.29|331.19|335.63|331.53|335.63|331.53|335.29|331.19|14
1639536880000|2021-12-15 02:54:40|335.64|331.54|335.77|331.67|335.8|331.7|335.63|331.53|10
1639536890000|2021-12-15 02:54:50|335.86|331.76|335.76|331.66|335.86|331.76|335.76|331.66|10
1639536900000|2021-12-15 02:55:00|335.74|331.64|335.74|331.64|335.76|331.66|335.72|331.62|6
1639536910000|2021-12-15 02:55:10|335.76|331.66|335.8|331.7|335.87|331.77|335.75|331.65|8
1639536920000|2021-12-15 02:55:20|335.87|331.77|335.8|331.7|335.87|331.77|335.8|331.7|6
1639536930000|2021-12-15 02:55:30|335.76|331.66|335.82|331.72|335.84|331.74|335.76|331.66|7
1639536940000|2021-12-15 02:55:40|335.88|331.78|336.31|332.21|336.31|332.21|335.88|331.78|7
1639536950000|2021-12-15 02:55:50|336.28|332.18|336.38|332.28|336.42|332.32|336.28|332.18|16
1639536960000|2021-12-15 02:56:00|336.37|332.27|336.36|332.26|336.39|332.29|336.36|332.26|7
1639536970000|2021-12-15 02:56:10|336.37|332.27|336.4|332.3|336.4|332.3|336.37|332.27|2
1639536980000|2021-12-15 02:56:20|336.37|332.27|336.38|332.28|336.46|332.36|336.35|332.25|9
1639536990000|2021-12-15 02:56:30|336.36|332.26|336.3|332.2|336.36|332.26|336.3|332.2|3
1639537000000|2021-12-15 02:56:40|336.36|332.26|336.37|332.27|336.45|332.35|336.36|332.26|7
1639537010000|2021-12-15 02:56:50|336.41|332.31|336.45|332.35|336.45|332.35|336.41|332.31|6
1639537020000|2021-12-15 02:57:00|336.43|332.33|336.37|332.27|336.46|332.36|336.37|332.27|8
1639537030000|2021-12-15 02:57:10|336.43|332.33|336.41|332.31|336.45|332.35|336.31|332.21|13
1639537040000|2021-12-15 02:57:20|336.39|332.29|336.48|332.38|336.48|332.38|336.39|332.29|4
1639537050000|2021-12-15 02:57:30|336.44|332.34|336.51|332.41|336.51|332.41|336.35|332.25|7
1639537060000|2021-12-15 02:57:40|336.48|332.38|336.55|332.45|336.6|332.5|336.47|332.37|11
1639537070000|2021-12-15 02:57:50|336.52|332.42|336.52|332.42|336.61|332.51|336.52|332.42|7
1639537080000|2021-12-15 02:58:00|336.6|332.5|336.57|332.47|336.77|332.67|336.52|332.42|23
1639537090000|2021-12-15 02:58:10|336.55|332.45|336.66|332.56|336.73|332.63|336.54|332.44|21
1639537100000|2021-12-15 02:58:20|336.63|332.53|336.32|332.22|336.63|332.53|336.32|332.22|19
1639537110000|2021-12-15 02:58:30|336.33|332.23|336.3|332.2|336.42|332.32|336.24|332.14|25
1639537120000|2021-12-15 02:58:40|336.37|332.27|336.53|332.43|336.53|332.43|336.33|332.23|13
1639537130000|2021-12-15 02:58:50|336.57|332.47|336.7|332.6|336.8|332.7|336.54|332.44|20
1639537140000|2021-12-15 02:59:00|336.63|332.53|336.73|332.63|336.79|332.69|336.63|332.53|10
1639537150000|2021-12-15 02:59:10|336.71|332.61|336.8|332.7|336.82|332.72|336.71|332.61|10
1639537160000|2021-12-15 02:59:20|336.81|332.71|336.78|332.68|336.82|332.72|336.75|332.65|10
1639537170000|2021-12-15 02:59:30|336.72|332.62|336.52|332.42|336.72|332.62|336.52|332.42|21
1639537180000|2021-12-15 02:59:40|336.53|332.43|336.53|332.43|336.55|332.45|336.51|332.41|12
1639537190000|2021-12-15 02:59:50|336.55|332.45|336.68|332.58|336.71|332.61|336.5|332.4|16
1639537200000|2021-12-15 03:00:00|336.72|332.62|336.76|332.66|336.77|332.67|336.72|332.62|7
1639537210000|2021-12-15 03:00:10|336.77|332.67|336.82|332.72|336.83|332.73|336.65|332.55|15
1639537220000|2021-12-15 03:00:20|336.85|332.75|336.74|332.64|336.85|332.75|336.71|332.61|16
1639537230000|2021-12-15 03:00:30|336.8|332.7|336.84|332.74|336.84|332.74|336.8|332.7|9
1639537240000|2021-12-15 03:00:40|336.82|332.72|336.9|332.8|336.98|332.88|336.8|332.7|12
1639537250000|2021-12-15 03:00:50|336.77|332.67|336.84|332.74|336.9|332.8|336.77|332.67|6
1639537260000|2021-12-15 03:01:00|336.89|332.79|336.72|332.62|336.9|332.8|336.72|332.62|12
1639537270000|2021-12-15 03:01:10|336.69|332.59|336.92|332.82|336.92|332.82|336.62|332.52|18
1639537280000|2021-12-15 03:01:20|336.93|332.83|336.76|332.66|336.93|332.83|336.76|332.66|7
1639537290000|2021-12-15 03:01:30|336.72|332.62|336.49|332.39|336.72|332.62|336.49|332.39|21
1639537300000|2021-12-15 03:01:40|336.48|332.38|336.45|332.35|336.51|332.41|336.4|332.3|8
1639537310000|2021-12-15 03:01:50|336.48|332.38|336.45|332.35|336.49|332.39|336.39|332.29|10
1639537320000|2021-12-15 03:02:00|336.44|332.34|336.21|332.11|336.44|332.34|336.17|332.07|17
1639537330000|2021-12-15 03:02:10|336.22|332.12|336.2|332.1|336.26|332.16|336.19|332.09|15
1639537340000|2021-12-15 03:02:20|336.19|332.09|336.15|332.05|336.21|332.11|336.14|332.04|16
1639537350000|2021-12-15 03:02:30|336.16|332.06|335.69|331.59|336.16|332.06|335.65|331.55|22
1639537360000|2021-12-15 03:02:40|335.64|331.54|335.65|331.55|335.72|331.62|335.62|331.52|16
1639537370000|2021-12-15 03:02:50|335.78|331.68|336.01|331.91|336.01|331.91|335.78|331.68|14
1639537380000|2021-12-15 03:03:00|336.04|331.94|336.23|332.13|336.24|332.14|335.97|331.87|21
1639537390000|2021-12-15 03:03:10|336.24|332.14|336.33|332.23|336.35|332.25|336.23|332.13|13
1639537400000|2021-12-15 03:03:20|336.35|332.25|336.41|332.31|336.43|332.33|336.34|332.24|11
1639537410000|2021-12-15 03:03:30|336.37|332.27|336.41|332.31|336.42|332.32|336.37|332.27|15
1639537420000|2021-12-15 03:03:40|336.4|332.3|336.47|332.37|336.47|332.37|336.37|332.27|7
1639537430000|2021-12-15 03:03:50|336.52|332.42|336.43|332.33|336.53|332.43|336.43|332.33|15
1639537440000|2021-12-15 03:04:00|336.35|332.25|336.37|332.27|336.38|332.28|336.34|332.24|9
1639537450000|2021-12-15 03:04:10|336.38|332.28|336.47|332.37|336.47|332.37|336.38|332.28|9
1639537460000|2021-12-15 03:04:20|336.48|332.38|336.48|332.38|336.52|332.42|336.39|332.29|12
1639537470000|2021-12-15 03:04:30|336.47|332.37|336.65|332.55|336.65|332.55|336.46|332.36|15
1639537480000|2021-12-15 03:04:40|336.72|332.62|336.57|332.47|336.74|332.64|336.57|332.47|15
1639537490000|2021-12-15 03:04:50|336.58|332.48|336.65|332.55|336.65|332.55|336.57|332.47|4
1639537500000|2021-12-15 03:05:00|336.67|332.57|336.7|332.6|336.7|332.6|336.59|332.49|7
1639537510000|2021-12-15 03:05:10|336.69|332.59|336.76|332.66|336.83|332.73|336.69|332.59|16
1639537520000|2021-12-15 03:05:20|336.82|332.72|336.72|332.62|336.83|332.73|336.69|332.59|12
1639537530000|2021-12-15 03:05:30|336.73|332.63|336.56|332.46|336.73|332.63|336.56|332.46|16
1639537540000|2021-12-15 03:05:40|336.61|332.51|336.71|332.61|336.73|332.63|336.61|332.51|12
1639537550000|2021-12-15 03:05:50|336.74|332.64|336.65|332.55|336.74|332.64|336.65|332.55|10
1639537560000|2021-12-15 03:06:00|336.67|332.57|336.78|332.68|336.78|332.68|336.6|332.5|10
1639537570000|2021-12-15 03:06:10|336.72|332.62|336.77|332.67|336.78|332.68|336.7|332.6|11
1639537580000|2021-12-15 03:06:20|336.72|332.62|336.65|332.55|336.72|332.62|336.65|332.55|15
1639537590000|2021-12-15 03:06:30|336.68|332.58|336.42|332.32|336.68|332.58|336.35|332.25|16
1639537600000|2021-12-15 03:06:40|336.33|332.23|336.39|332.29|336.41|332.31|336.33|332.23|6
1639537610000|2021-12-15 03:06:50|336.4|332.3|336.42|332.32|336.44|332.34|336.34|332.24|9
1639537620000|2021-12-15 03:07:00|336.45|332.35|336.61|332.51|336.74|332.64|336.44|332.34|24
1639537630000|2021-12-15 03:07:10|336.6|332.5|336.74|332.64|336.8|332.7|336.6|332.5|14
1639537640000|2021-12-15 03:07:20|336.78|332.68|336.76|332.66|336.79|332.69|336.74|332.64|11
1639537650000|2021-12-15 03:07:30|336.79|332.69|336.78|332.68|336.8|332.7|336.77|332.67|10
1639537660000|2021-12-15 03:07:40|336.82|332.72|336.86|332.76|336.96|332.86|336.81|332.71|12
1639537670000|2021-12-15 03:07:50|336.83|332.73|336.82|332.72|336.87|332.77|336.8|332.7|6
1639537680000|2021-12-15 03:08:00|336.94|332.84|336.9|332.8|336.98|332.88|336.9|332.8|7
1639537690000|2021-12-15 03:08:10|336.89|332.79|336.95|332.85|337.01|332.91|336.89|332.79|4
1639537700000|2021-12-15 03:08:20|336.96|332.86|336.81|332.71|336.96|332.86|336.81|332.71|9
1639537710000|2021-12-15 03:08:30|336.89|332.79|336.91|332.81|337|332.9|336.89|332.79|9
1639537720000|2021-12-15 03:08:40|336.9|332.8|336.81|332.71|336.95|332.85|336.81|332.71|8
1639537730000|2021-12-15 03:08:50|336.88|332.78|337.21|333.11|337.24|333.14|336.81|332.71|13
1639537740000|2021-12-15 03:09:00|337.27|333.17|337.29|333.19|337.33|333.23|337.23|333.13|12
1639537750000|2021-12-15 03:09:10|337.3|333.2|337.26|333.16|337.35|333.25|337.13|333.03|25
1639537760000|2021-12-15 03:09:20|337.25|333.15|337.31|333.21|337.33|333.23|337.21|333.11|21
1639537770000|2021-12-15 03:09:30|337.29|333.19|337.31|333.21|337.31|333.21|337.27|333.17|7
1639537780000|2021-12-15 03:09:40|337.32|333.22|337.46|333.36|337.49|333.39|337.28|333.18|14
1639537790000|2021-12-15 03:09:50|337.47|333.37|337.29|333.19|337.49|333.39|337.29|333.19|16
1639537800000|2021-12-15 03:10:00|337.28|333.18|337.42|333.32|337.42|333.32|337.18|333.08|23
1639537810000|2021-12-15 03:10:10|337.43|333.33|337.6|333.5|337.66|333.56|337.4|333.3|20
1639537820000|2021-12-15 03:10:20|337.57|333.47|337.78|333.68|337.82|333.72|337.57|333.47|27
1639537830000|2021-12-15 03:10:30|337.81|333.71|337.85|333.75|337.85|333.75|337.74|333.64|13
1639537840000|2021-12-15 03:10:40|337.82|333.72|338.02|333.92|338.04|333.94|337.82|333.72|16
1639537850000|2021-12-15 03:10:50|338.01|333.91|338.01|333.91|338.01|333.91|338|333.9|3
1639537860000|2021-12-15 03:11:00|338|333.9|338.01|333.91|338.07|333.97|337.97|333.87|7
1639537870000|2021-12-15 03:11:10|337.97|333.87|338.24|334.14|338.27|334.17|337.97|333.87|9
1639537880000|2021-12-15 03:11:20|338.25|334.15|338.46|334.36|338.6|334.5|338.25|334.15|22
1639537890000|2021-12-15 03:11:30|338.54|334.44|338.44|334.34|338.54|334.44|338.3|334.2|20
1639537900000|2021-12-15 03:11:40|338.35|334.25|338.44|334.34|338.46|334.36|338.31|334.21|22
1639537910000|2021-12-15 03:11:50|338.39|334.29|338.57|334.47|338.58|334.48|338.39|334.29|13
1639537920000|2021-12-15 03:12:00|338.56|334.46|338.56|334.46|338.62|334.52|338.49|334.39|14
1639537930000|2021-12-15 03:12:10|338.53|334.43|338.75|334.65|338.75|334.65|338.53|334.43|21
1639537940000|2021-12-15 03:12:20|338.74|334.64|338.8|334.7|338.86|334.76|338.74|334.64|7
1639537950000|2021-12-15 03:12:30|338.84|334.74|338.83|334.73|338.84|334.74|338.77|334.67|5
1639537960000|2021-12-15 03:12:40|338.8|334.7|339.41|335.31|339.41|335.31|338.79|334.69|17
1639537970000|2021-12-15 03:12:50|339.32|335.22|339.44|335.34|339.45|335.35|339.32|335.22|11
1639537980000|2021-12-15 03:13:00|339.41|335.31|339.45|335.35|339.49|335.39|339.36|335.26|12
1639537990000|2021-12-15 03:13:10|339.42|335.32|339.51|335.41|339.56|335.46|339.38|335.28|14
1639538000000|2021-12-15 03:13:20|339.55|335.45|339.32|335.22|339.55|335.45|338.9|334.8|20
1639538010000|2021-12-15 03:13:30|339.3|335.2|339.55|335.45|339.62|335.52|339.27|335.17|19
1639538020000|2021-12-15 03:13:40|339.6|335.5|339.74|335.64|339.74|335.64|339.56|335.46|15
1639538030000|2021-12-15 03:13:50|339.76|335.66|339.68|335.58|339.77|335.67|339.64|335.54|19
1639538040000|2021-12-15 03:14:00|339.66|335.56|339.86|335.76|340.01|335.91|339.62|335.52|25
1639538050000|2021-12-15 03:14:10|339.88|335.78|340.17|336.07|340.2|336.1|339.81|335.71|16
1639538060000|2021-12-15 03:14:20|340.22|336.12|339.92|335.82|340.26|336.16|339.92|335.82|12
1639538070000|2021-12-15 03:14:30|339.96|335.86|339.92|335.82|339.98|335.88|339.92|335.82|12
1639538080000|2021-12-15 03:14:40|339.79|335.69|339.47|335.37|339.79|335.69|339.47|335.37|16
1639538090000|2021-12-15 03:14:50|339.49|335.39|339.54|335.44|339.67|335.57|339.48|335.38|24
1639538100000|2021-12-15 03:15:00|339.48|335.38|339.23|335.13|339.48|335.38|339.23|335.13|18
1639538110000|2021-12-15 03:15:10|339.18|335.08|339.32|335.22|339.33|335.23|339.18|335.08|13
1639538120000|2021-12-15 03:15:20|339.33|335.23|339.47|335.37|339.51|335.41|339.33|335.23|13
1639538130000|2021-12-15 03:15:30|339.54|335.44|339.74|335.64|339.79|335.69|339.54|335.44|17
1639538140000|2021-12-15 03:15:40|339.72|335.62|339.47|335.37|339.72|335.62|339.45|335.35|25
1639538150000|2021-12-15 03:15:50|339.5|335.4|339.54|335.44|339.55|335.45|339.4|335.3|15
1639538160000|2021-12-15 03:16:00|339.55|335.45|339.51|335.41|339.56|335.46|339.48|335.38|21
1639538170000|2021-12-15 03:16:10|339.53|335.43|339.51|335.41|339.55|335.45|339.5|335.4|9
1639538180000|2021-12-15 03:16:20|339.58|335.48|339.69|335.59|339.79|335.69|339.58|335.48|22
1639538190000|2021-12-15 03:16:30|339.7|335.6|339.8|335.7|339.8|335.7|339.7|335.6|6
1639538200000|2021-12-15 03:16:40|339.85|335.75|339.77|335.67|339.85|335.75|339.73|335.63|8
1639538210000|2021-12-15 03:16:50|339.82|335.72|339.76|335.66|339.83|335.73|339.74|335.64|7
1639538220000|2021-12-15 03:17:00|339.8|335.7|339.81|335.71|339.81|335.71|339.8|335.7|2
1639538230000|2021-12-15 03:17:10|339.85|335.75|339.94|335.84|339.94|335.84|339.84|335.74|6
1639538240000|2021-12-15 03:17:20|339.95|335.85|340.48|336.38|340.48|336.38|339.95|335.85|15
1639538250000|2021-12-15 03:17:30|340.46|336.36|340.67|336.57|340.69|336.59|340.46|336.36|18
1639538260000|2021-12-15 03:17:40|340.64|336.54|340.72|336.62|340.76|336.66|340.61|336.51|13
1639538270000|2021-12-15 03:17:50|340.78|336.68|340.88|336.78|340.95|336.85|340.78|336.68|14
1639538280000|2021-12-15 03:18:00|340.84|336.74|340.74|336.64|340.84|336.74|340.72|336.62|18
1639538290000|2021-12-15 03:18:10|340.72|336.62|340.51|336.41|340.72|336.62|340.42|336.32|19
1639538300000|2021-12-15 03:18:20|340.58|336.48|340.82|336.72|340.89|336.79|340.58|336.48|18
1639538310000|2021-12-15 03:18:30|340.84|336.74|340.93|336.83|341.03|336.93|340.82|336.72|17
1639538320000|2021-12-15 03:18:40|340.91|336.81|341.04|336.94|341.04|336.94|340.89|336.79|10
1639538330000|2021-12-15 03:18:50|341.09|336.99|341.15|337.05|341.2|337.1|341.09|336.99|8
1639538340000|2021-12-15 03:19:00|341.12|337.02|341.14|337.04|341.15|337.05|341.12|337.02|7
1639538350000|2021-12-15 03:19:10|341.17|337.07|341.17|337.07|341.2|337.1|341.15|337.05|5
1639538360000|2021-12-15 03:19:20|341.15|337.05|341.35|337.25|341.42|337.32|341.12|337.02|14
1639538370000|2021-12-15 03:19:30|341.24|337.14|340.8|336.7|341.38|337.28|340.78|336.68|20
1639538380000|2021-12-15 03:19:40|340.79|336.69|340.78|336.68|340.79|336.69|340.77|336.67|4
1639538390000|2021-12-15 03:19:50|340.81|336.71|341.07|336.97|341.12|337.02|340.8|336.7|17
1639538400000|2021-12-15 03:20:00|341.06|336.96|340.97|336.87|341.06|336.96|340.91|336.81|13
1639538410000|2021-12-15 03:20:10|340.92|336.82|340.72|336.62|340.92|336.82|340.51|336.41|17
1639538420000|2021-12-15 03:20:20|340.73|336.63|340.68|336.58|340.77|336.67|340.68|336.58|16
1639538430000|2021-12-15 03:20:30|340.72|336.62|340.82|336.72|340.83|336.73|340.46|336.36|30
1639538440000|2021-12-15 03:20:40|340.91|336.81|340.6|336.5|340.91|336.81|340.6|336.5|24
1639538450000|2021-12-15 03:20:50|340.63|336.53|340.58|336.48|340.67|336.57|340.54|336.44|18
1639538460000|2021-12-15 03:21:00|340.57|336.47|340.57|336.47|340.61|336.51|340.49|336.39|19
1639538470000|2021-12-15 03:21:10|340.56|336.46|340.46|336.36|340.56|336.46|340.4|336.3|17
1639538480000|2021-12-15 03:21:20|340.5|336.4|340.59|336.49|340.66|336.56|340.47|336.37|28
1639538490000|2021-12-15 03:21:30|340.63|336.53|340.81|336.71|340.9|336.8|340.63|336.53|17
1639538500000|2021-12-15 03:21:40|340.78|336.68|340.9|336.8|340.9|336.8|340.78|336.68|5
1639538510000|2021-12-15 03:21:50|340.91|336.81|341.1|337|341.15|337.05|340.84|336.74|10
1639538520000|2021-12-15 03:22:00|341.11|337.01|341.21|337.11|341.31|337.21|341.11|337.01|17
1639538530000|2021-12-15 03:22:10|341.26|337.16|341.31|337.21|341.31|337.21|341.21|337.11|9
1639538540000|2021-12-15 03:22:20|341.26|337.16|341.26|337.16|341.33|337.23|341.22|337.12|7
1639538550000|2021-12-15 03:22:30|341.27|337.17|341.27|337.17|341.27|337.17|341.27|337.17|1
1639538560000|2021-12-15 03:22:40|341.31|337.21|341.36|337.26|341.36|337.26|341.29|337.19|8
1639538570000|2021-12-15 03:22:50|341.38|337.28|341.32|337.22|341.38|337.28|341.31|337.21|10
1639538580000|2021-12-15 03:23:00|341.31|337.21|341.29|337.19|341.31|337.21|341.28|337.18|6
1639538590000|2021-12-15 03:23:10|341.3|337.2|341.3|337.2|341.3|337.2|341.3|337.2|1
1639538600000|2021-12-15 03:23:20|341.31|337.21|341.35|337.25|341.35|337.25|341.27|337.17|7
1639538610000|2021-12-15 03:23:30|341.33|337.23|341.24|337.14|341.38|337.28|341.24|337.14|13
1639538620000|2021-12-15 03:23:40|341.18|337.08|341.17|337.07|341.23|337.13|341.15|337.05|25
1639538630000|2021-12-15 03:23:50|341.16|337.06|341.15|337.05|341.23|337.13|341.03|336.93|19
1639538640000|2021-12-15 03:24:00|341.24|337.14|341.09|336.99|341.24|337.14|341.08|336.98|18
1639538650000|2021-12-15 03:24:10|341.08|336.98|340.87|336.77|341.12|337.02|340.87|336.77|13
1639538660000|2021-12-15 03:24:20|340.94|336.84|340.88|336.78|340.94|336.84|340.82|336.72|6
1639538670000|2021-12-15 03:24:30|340.87|336.77|340.35|336.25|340.96|336.86|340.27|336.17|20
1639538680000|2021-12-15 03:24:40|340.64|336.54|340.58|336.48|340.64|336.54|340.54|336.44|18
1639538690000|2021-12-15 03:24:50|340.52|336.42|340.54|336.44|340.61|336.51|340.48|336.38|19
1639538700000|2021-12-15 03:25:00|340.57|336.47|340.75|336.65|340.82|336.72|340.55|336.45|18
1639538710000|2021-12-15 03:25:10|340.84|336.74|340.9|336.8|340.9|336.8|340.81|336.71|8
1639538720000|2021-12-15 03:25:20|340.84|336.74|341.13|337.03|341.13|337.03|340.84|336.74|14
1639538730000|2021-12-15 03:25:30|341.14|337.04|341.23|337.13|341.26|337.16|341.14|337.04|15
1639538740000|2021-12-15 03:25:40|341.24|337.14|341.21|337.11|341.27|337.17|341.21|337.11|5
1639538750000|2021-12-15 03:25:50|341.26|337.16|341.23|337.13|341.26|337.16|341.23|337.13|6
1639538760000|2021-12-15 03:26:00|341.24|337.14|341.23|337.13|341.24|337.14|341.21|337.11|4
1639538770000|2021-12-15 03:26:10|341.22|337.12|341.25|337.15|341.25|337.15|341.16|337.06|10
1639538780000|2021-12-15 03:26:20|341.23|337.13|341.29|337.19|341.32|337.22|341.23|337.13|8
1639538790000|2021-12-15 03:26:30|341.28|337.18|341.27|337.17|341.3|337.2|341.24|337.14|7
1639538800000|2021-12-15 03:26:40|341.29|337.19|341.23|337.13|341.29|337.19|341.23|337.13|4
1639538810000|2021-12-15 03:26:50|341.22|337.12|341.1|337|341.22|337.12|340.91|336.81|17
1639538820000|2021-12-15 03:27:00|341.14|337.04|341.19|337.09|341.19|337.09|341.12|337.02|11
1639538830000|2021-12-15 03:27:10|341.18|337.08|341.21|337.11|341.21|337.11|341.11|337.01|9
1639538840000|2021-12-15 03:27:20|341.22|337.12|341.13|337.03|341.22|337.12|341.1|337|22
1639538850000|2021-12-15 03:27:30|341.12|337.02|341.25|337.15|341.25|337.15|341.11|337.01|11
1639538860000|2021-12-15 03:27:40|341.3|337.2|341.28|337.18|341.31|337.21|341.2|337.1|11
1639538870000|2021-12-15 03:27:50|341.27|337.17|341.29|337.19|341.29|337.19|341.27|337.17|3
1639538880000|2021-12-15 03:28:00|341.28|337.18|341.26|337.16|341.28|337.18|341.21|337.11|7
1639538890000|2021-12-15 03:28:10|341.21|337.11|341.29|337.19|341.29|337.19|341.21|337.11|10
1639538900000|2021-12-15 03:28:20|341.28|337.18|341.32|337.22|341.32|337.22|341.26|337.16|11
1639538910000|2021-12-15 03:28:30|341.33|337.23|341.33|337.23|341.36|337.26|341.28|337.18|11
1639538920000|2021-12-15 03:28:40|341.41|337.31|341.61|337.51|341.68|337.58|341.41|337.31|19
1639538930000|2021-12-15 03:28:50|341.6|337.5|341.63|337.53|341.65|337.55|341.6|337.5|15
1639538940000|2021-12-15 03:29:00|341.62|337.52|341.68|337.58|341.74|337.64|341.59|337.49|20
1639538950000|2021-12-15 03:29:10|341.66|337.56|341.45|337.35|341.67|337.57|341.45|337.35|15
1639538960000|2021-12-15 03:29:20|341.46|337.36|341.55|337.45|341.61|337.51|341.44|337.34|16
1639538970000|2021-12-15 03:29:30|341.58|337.48|341.44|337.34|341.58|337.48|341.44|337.34|15
1639538980000|2021-12-15 03:29:40|341.46|337.36|341.55|337.45|341.61|337.51|341.46|337.36|17
1639538990000|2021-12-15 03:29:50|341.56|337.46|341.43|337.33|341.57|337.47|341.34|337.24|18
1639539000000|2021-12-15 03:30:00|341.45|337.35|341.67|337.57|341.67|337.57|341.43|337.33|24
1639539010000|2021-12-15 03:30:10|341.73|337.63|341.75|337.65|341.79|337.69|341.68|337.58|19
1639539020000|2021-12-15 03:30:20|341.76|337.66|341.53|337.43|341.79|337.69|341.52|337.42|16
1639539030000|2021-12-15 03:30:30|341.49|337.39|341.51|337.41|341.57|337.47|341.44|337.34|14
1639539040000|2021-12-15 03:30:40|341.54|337.44|341.34|337.24|341.54|337.44|341.34|337.24|15
1639539050000|2021-12-15 03:30:50|341.35|337.25|341.28|337.18|341.35|337.25|341.27|337.17|8
1639539060000|2021-12-15 03:31:00|341.24|337.14|340.81|336.71|341.25|337.15|340.81|336.71|17
1639539070000|2021-12-15 03:31:10|340.82|336.72|340.94|336.84|340.94|336.84|340.82|336.72|12
1639539080000|2021-12-15 03:31:20|340.93|336.83|340.91|336.81|340.93|336.83|340.9|336.8|4
1639539090000|2021-12-15 03:31:30|340.92|336.82|340.54|336.44|340.92|336.82|340.54|336.44|17
1639539100000|2021-12-15 03:31:40|340.57|336.47|340.38|336.28|340.59|336.49|340.34|336.24|19
1639539110000|2021-12-15 03:31:50|340.37|336.27|340.36|336.26|340.39|336.29|340.32|336.22|19
1639539120000|2021-12-15 03:32:00|340.35|336.25|340.51|336.41|340.52|336.42|340.33|336.23|16
1639539130000|2021-12-15 03:32:10|340.5|336.4|340.29|336.19|340.54|336.44|340.28|336.18|18
1639539140000|2021-12-15 03:32:20|340.28|336.18|340.33|336.23|340.33|336.23|340.28|336.18|10
1639539150000|2021-12-15 03:32:30|340.34|336.24|340.53|336.43|340.53|336.43|340.32|336.22|17
1639539160000|2021-12-15 03:32:40|340.52|336.42|340.48|336.38|340.52|336.42|340.46|336.36|10
1639539170000|2021-12-15 03:32:50|340.46|336.36|340.72|336.62|340.73|336.63|340.46|336.36|16
1639539180000|2021-12-15 03:33:00|340.69|336.59|340.72|336.62|340.78|336.68|340.66|336.56|20
1639539190000|2021-12-15 03:33:10|340.7|336.6|341.2|337.1|341.2|337.1|340.7|336.6|17
1639539200000|2021-12-15 03:33:20|341.16|337.06|341.42|337.32|341.43|337.33|341.16|337.06|18
1639539210000|2021-12-15 03:33:30|341.43|337.33|341.45|337.35|341.47|337.37|341.33|337.23|20
1639539220000|2021-12-15 03:33:40|341.44|337.34|341.23|337.13|341.44|337.34|341.21|337.11|15
1639539230000|2021-12-15 03:33:50|341.21|337.11|341|336.9|341.24|337.14|341|336.9|20
1639539240000|2021-12-15 03:34:00|340.96|336.86|340.82|336.72|340.96|336.86|340.82|336.72|8
1639539250000|2021-12-15 03:34:10|340.8|336.7|340.57|336.47|340.8|336.7|340.57|336.47|8
1639539260000|2021-12-15 03:34:20|340.55|336.45|340.65|336.55|340.74|336.64|340.55|336.45|17
1639539270000|2021-12-15 03:34:30|340.72|336.62|340.68|336.58|340.73|336.63|340.68|336.58|9
1639539280000|2021-12-15 03:34:40|340.69|336.59|340.69|336.59|340.7|336.6|340.68|336.58|11
1639539290000|2021-12-15 03:34:50|340.7|336.6|340.66|336.56|340.7|336.6|340.65|336.55|16
1639539300000|2021-12-15 03:35:00|340.68|336.58|340.68|336.58|340.7|336.6|340.61|336.51|15
1639539310000|2021-12-15 03:35:10|340.7|336.6|340.6|336.5|340.79|336.69|340.59|336.49|24
1639539320000|2021-12-15 03:35:20|340.59|336.49|340.56|336.46|340.59|336.49|340.56|336.46|7
1639539330000|2021-12-15 03:35:30|340.57|336.47|340.49|336.39|340.58|336.48|340.46|336.36|20
1639539340000|2021-12-15 03:35:40|340.48|336.38|340.55|336.45|340.55|336.45|340.44|336.34|8
1639539350000|2021-12-15 03:35:50|340.56|336.46|340.53|336.43|340.56|336.46|340.45|336.35|5
1639539360000|2021-12-15 03:36:00|340.43|336.33|340.43|336.33|340.43|336.33|340.43|336.33|1
1639539370000|2021-12-15 03:36:10|340.53|336.43|340.56|336.46|340.56|336.46|340.43|336.33|12
1639539380000|2021-12-15 03:36:20|340.51|336.41|340.36|336.26|340.52|336.42|340.35|336.25|15
1639539390000|2021-12-15 03:36:30|340.35|336.25|340.54|336.44|340.55|336.45|340.35|336.25|11
1639539400000|2021-12-15 03:36:40|340.53|336.43|340.67|336.57|340.68|336.58|340.52|336.42|15
1639539410000|2021-12-15 03:36:50|340.65|336.55|340.65|336.55|340.66|336.56|340.54|336.44|13
1639539420000|2021-12-15 03:37:00|340.61|336.51|340.71|336.61|340.71|336.61|340.61|336.51|9
1639539430000|2021-12-15 03:37:10|340.7|336.6|340.85|336.75|340.85|336.75|340.65|336.55|9
1639539440000|2021-12-15 03:37:20|340.82|336.72|340.8|336.7|340.88|336.78|340.78|336.68|6
1639539450000|2021-12-15 03:37:30|340.84|336.74|341.32|337.22|341.34|337.24|340.84|336.74|13
1639539460000|2021-12-15 03:37:40|341.3|337.2|341.24|337.14|341.33|337.23|341.24|337.14|11
1639539470000|2021-12-15 03:37:50|341.23|337.13|341.08|336.98|341.23|337.13|341.05|336.95|13
1639539480000|2021-12-15 03:38:00|341.09|336.99|341.08|336.98|341.09|336.99|340.96|336.86|9
1639539490000|2021-12-15 03:38:10|341.11|337.01|341.14|337.04|341.18|337.08|341.06|336.96|11
1639539500000|2021-12-15 03:38:20|341.13|337.03|341.04|336.94|341.13|337.03|340.88|336.78|5
1639539510000|2021-12-15 03:38:30|341.06|336.96|340.91|336.81|341.07|336.97|340.91|336.81|9
1639539520000|2021-12-15 03:38:40|340.9|336.8|340.73|336.63|340.9|336.8|340.73|336.63|17
1639539530000|2021-12-15 03:38:50|340.72|336.62|340.68|336.58|340.72|336.62|340.67|336.57|7
1639539540000|2021-12-15 03:39:00|340.75|336.65|340.8|336.7|340.84|336.74|340.74|336.64|15
1639539550000|2021-12-15 03:39:10|340.82|336.72|340.63|336.53|340.82|336.72|340.54|336.44|14
1639539560000|2021-12-15 03:39:20|340.62|336.52|340.47|336.37|340.62|336.52|340.47|336.37|10
1639539570000|2021-12-15 03:39:30|340.5|336.4|340.03|335.93|340.5|336.4|340.03|335.93|23
1639539580000|2021-12-15 03:39:40|339.96|335.86|340.07|335.97|340.1|336|339.94|335.84|16
1639539590000|2021-12-15 03:39:50|340.06|335.96|339.79|335.69|340.06|335.96|339.79|335.69|18
1639539600000|2021-12-15 03:40:00|339.83|335.73|339.83|335.73|339.89|335.79|339.78|335.68|15
1639539610000|2021-12-15 03:40:10|339.91|335.81|339.75|335.65|339.92|335.82|339.75|335.65|11
1639539620000|2021-12-15 03:40:20|339.82|335.72|339.83|335.73|339.86|335.76|339.76|335.66|11
1639539630000|2021-12-15 03:40:30|339.95|335.85|340.01|335.91|340.03|335.93|339.91|335.81|11
1639539640000|2021-12-15 03:40:40|340.04|335.94|340.05|335.95|340.06|335.96|340.02|335.92|6
1639539650000|2021-12-15 03:40:50|340|335.9|340|335.9|340.02|335.92|340|335.9|3
1639539660000|2021-12-15 03:41:00|340.03|335.93|340.03|335.93|340.08|335.98|340|335.9|8
1639539670000|2021-12-15 03:41:10|340|335.9|340.36|336.26|340.36|336.26|340|335.9|15
1639539680000|2021-12-15 03:41:20|340.35|336.25|340.4|336.3|340.4|336.3|340.3|336.2|13
1639539690000|2021-12-15 03:41:30|340.43|336.33|340.45|336.35|340.47|336.37|340.4|336.3|6
1639539700000|2021-12-15 03:41:40|340.43|336.33|340.69|336.59|340.69|336.59|340.4|336.3|10
1639539710000|2021-12-15 03:41:50|340.64|336.54|340.66|336.56|340.69|336.59|340.64|336.54|3
1639539720000|2021-12-15 03:42:00|340.67|336.57|340.69|336.59|340.74|336.64|340.63|336.53|13
1639539730000|2021-12-15 03:42:10|340.68|336.58|340.82|336.72|340.82|336.72|340.6|336.5|13
1639539740000|2021-12-15 03:42:20|340.83|336.73|340.83|336.73|340.83|336.73|340.83|336.73|1
1639539750000|2021-12-15 03:42:30|340.85|336.75|340.66|336.56|340.85|336.75|340.66|336.56|14
1639539760000|2021-12-15 03:42:40|340.67|336.57|340.77|336.67|340.79|336.69|340.65|336.55|10
1639539770000|2021-12-15 03:42:50|340.75|336.65|340.77|336.67|340.77|336.67|340.75|336.65|2
1639539780000|2021-12-15 03:43:00|340.78|336.68|340.78|336.68|340.78|336.68|340.76|336.66|3
1639539790000|2021-12-15 03:43:10|340.77|336.67|340.77|336.67|340.77|336.67|340.77|336.67|1
1639539800000|2021-12-15 03:43:20|340.81|336.71|340.78|336.68|340.81|336.71|340.74|336.64|4
1639539810000|2021-12-15 03:43:30|340.77|336.67|340.71|336.61|340.79|336.69|340.7|336.6|8
1639539820000|2021-12-15 03:43:40|340.74|336.64|340.75|336.65|340.77|336.67|340.62|336.52|14
1639539830000|2021-12-15 03:43:50|340.73|336.63|340.77|336.67|340.79|336.69|340.73|336.63|3
1639539840000|2021-12-15 03:44:00|340.76|336.66|340.77|336.67|340.77|336.67|340.74|336.64|5
1639539850000|2021-12-15 03:44:10|340.76|336.66|340.85|336.75|340.86|336.76|340.76|336.66|8
1639539860000|2021-12-15 03:44:20|340.83|336.73|340.8|336.7|340.85|336.75|340.8|336.7|5
1639539870000|2021-12-15 03:44:30|340.77|336.67|340.62|336.52|340.77|336.67|340.55|336.45|22
1639539880000|2021-12-15 03:44:40|340.64|336.54|340.65|336.55|340.67|336.57|340.62|336.52|8
1639539890000|2021-12-15 03:44:50|340.68|336.58|340.55|336.45|340.68|336.58|340.55|336.45|10
1639539900000|2021-12-15 03:45:00|340.54|336.44|340.6|336.5|340.7|336.6|340.54|336.44|13
1639539910000|2021-12-15 03:45:10|340.65|336.55|340.64|336.54|340.65|336.55|340.59|336.49|11
1639539920000|2021-12-15 03:45:20|340.59|336.49|340.45|336.35|340.64|336.54|340.45|336.35|25
1639539930000|2021-12-15 03:45:30|340.46|336.36|340.43|336.33|340.54|336.44|340.33|336.23|21
1639539940000|2021-12-15 03:45:40|340.33|336.23|340.25|336.15|340.36|336.26|340.16|336.06|19
1639539950000|2021-12-15 03:45:50|340.26|336.16|340.24|336.14|340.35|336.25|340.2|336.1|14
1639539960000|2021-12-15 03:46:00|340.23|336.13|340.26|336.16|340.26|336.16|340.12|336.02|11
1639539970000|2021-12-15 03:46:10|340.25|336.15|340.26|336.16|340.27|336.17|340.19|336.09|7
1639539980000|2021-12-15 03:46:20|340.25|336.15|340.21|336.11|340.26|336.16|340.14|336.04|11
1639539990000|2021-12-15 03:46:30|340.22|336.12|340.2|336.1|340.22|336.12|340.15|336.05|12
1639540000000|2021-12-15 03:46:40|340.17|336.07|340.11|336.01|340.17|336.07|340.1|336|12
1639540010000|2021-12-15 03:46:50|340.1|336|340.07|335.97|340.12|336.02|340.04|335.94|9
1639540020000|2021-12-15 03:47:00|340.06|335.96|340.02|335.92|340.06|335.96|339.98|335.88|11
1639540030000|2021-12-15 03:47:10|340.07|335.97|340.06|335.96|340.08|335.98|339.98|335.88|12
1639540040000|2021-12-15 03:47:20|340.05|335.95|340.06|335.96|340.07|335.97|340.05|335.95|7
1639540050000|2021-12-15 03:47:30|340.05|335.95|339.85|335.75|340.08|335.98|339.85|335.75|14
1639540060000|2021-12-15 03:47:40|339.84|335.74|339.63|335.53|339.84|335.74|339.6|335.5|17
1639540070000|2021-12-15 03:47:50|339.62|335.52|339.65|335.55|339.69|335.59|339.58|335.48|13
1639540080000|2021-12-15 03:48:00|339.66|335.56|339.71|335.61|339.72|335.62|339.64|335.54|15
1639540090000|2021-12-15 03:48:10|339.82|335.72|339.74|335.64|339.82|335.72|339.67|335.57|19
1639540100000|2021-12-15 03:48:20|339.72|335.62|339.92|335.82|339.92|335.82|339.71|335.61|6
1639540110000|2021-12-15 03:48:30|340.01|335.91|340.13|336.03|340.19|336.09|340|335.9|10
1639540120000|2021-12-15 03:48:40|340.18|336.08|340.2|336.1|340.36|336.26|340.18|336.08|10
1639540130000|2021-12-15 03:48:50|340.3|336.2|340.25|336.15|340.39|336.29|340.25|336.15|8
1639540140000|2021-12-15 03:49:00|340.15|336.05|340.16|336.06|340.22|336.12|340.12|336.02|8
1639540150000|2021-12-15 03:49:10|340.19|336.09|340.09|335.99|340.22|336.12|340.09|335.99|9
1639540160000|2021-12-15 03:49:20|340.08|335.98|340.21|336.11|340.21|336.11|340.07|335.97|8
1639540170000|2021-12-15 03:49:30|340.19|336.09|340.17|336.07|340.22|336.12|340.12|336.02|11
1639540180000|2021-12-15 03:49:40|340.18|336.08|340.19|336.09|340.22|336.12|340.13|336.03|14
1639540190000|2021-12-15 03:49:50|340.25|336.15|340.26|336.16|340.32|336.22|340.2|336.1|10
1639540200000|2021-12-15 03:50:00|340.25|336.15|340.34|336.24|340.34|336.24|340.18|336.08|6
1639540210000|2021-12-15 03:50:10|340.33|336.23|340.32|336.22|340.34|336.24|340.2|336.1|11
1639540220000|2021-12-15 03:50:20|340.35|336.25|340.3|336.2|340.38|336.28|340.27|336.17|13
1639540230000|2021-12-15 03:50:30|340.26|336.16|340.35|336.25|340.35|336.25|340.25|336.15|10
1639540240000|2021-12-15 03:50:40|340.29|336.19|340.26|336.16|340.33|336.23|340.26|336.16|15
1639540250000|2021-12-15 03:50:50|340.22|336.12|340.36|336.26|340.37|336.27|340.22|336.12|11
1639540260000|2021-12-15 03:51:00|340.35|336.25|340.36|336.26|340.36|336.26|340.24|336.14|14
1639540270000|2021-12-15 03:51:10|340.26|336.16|340.4|336.3|340.46|336.36|340.26|336.16|10
1639540280000|2021-12-15 03:51:20|340.39|336.29|340.16|336.06|340.5|336.4|340.12|336.02|23
1639540290000|2021-12-15 03:51:30|340.14|336.04|340.05|335.95|340.15|336.05|340|335.9|24
1639540300000|2021-12-15 03:51:40|339.9|335.8|339.54|335.44|339.9|335.8|339.48|335.38|20
1639540310000|2021-12-15 03:51:50|339.56|335.46|339.74|335.64|339.78|335.68|339.56|335.46|21
1639540320000|2021-12-15 03:52:00|339.73|335.63|339.71|335.61|339.76|335.66|339.71|335.61|15
1639540330000|2021-12-15 03:52:10|339.64|335.54|339.63|335.53|339.73|335.63|339.63|335.53|12
1639540340000|2021-12-15 03:52:20|339.64|335.54|339.72|335.62|339.72|335.62|339.6|335.5|10
1639540350000|2021-12-15 03:52:30|339.74|335.64|339.83|335.73|339.92|335.82|339.72|335.62|12
1639540360000|2021-12-15 03:52:40|339.91|335.81|340.08|335.98|340.08|335.98|339.79|335.69|20
1639540370000|2021-12-15 03:52:50|340.12|336.02|340.43|336.33|340.43|336.33|340.12|336.02|24
1639540380000|2021-12-15 03:53:00|340.51|336.41|340.59|336.49|340.68|336.58|340.51|336.41|25
1639540390000|2021-12-15 03:53:10|340.58|336.48|340.55|336.45|340.64|336.54|340.54|336.44|14
1639540400000|2021-12-15 03:53:20|340.56|336.46|340.68|336.58|340.68|336.58|340.56|336.46|12
1639540410000|2021-12-15 03:53:30|340.61|336.51|340.42|336.32|340.64|336.54|340.42|336.32|20
1639540420000|2021-12-15 03:53:40|340.45|336.35|340.56|336.46|340.58|336.48|340.43|336.33|16
1639540430000|2021-12-15 03:53:50|340.51|336.41|340.51|336.41|340.54|336.44|340.51|336.41|5
1639540440000|2021-12-15 03:54:00|340.56|336.46|340.62|336.52|340.63|336.53|340.56|336.46|7
1639540450000|2021-12-15 03:54:10|340.63|336.53|340.71|336.61|340.73|336.63|340.6|336.5|19
1639540460000|2021-12-15 03:54:20|340.7|336.6|340.75|336.65|340.77|336.67|340.7|336.6|10
1639540470000|2021-12-15 03:54:30|340.76|336.66|340.8|336.7|340.8|336.7|340.68|336.58|14
1639540480000|2021-12-15 03:54:40|340.81|336.71|340.74|336.64|340.81|336.71|340.73|336.63|9
1639540490000|2021-12-15 03:54:50|340.73|336.63|340.9|336.8|340.9|336.8|340.73|336.63|11
1639540500000|2021-12-15 03:55:00|340.89|336.79|340.81|336.71|340.9|336.8|340.81|336.71|15
1639540510000|2021-12-15 03:55:10|340.84|336.74|340.91|336.81|340.92|336.82|340.84|336.74|14
1639540520000|2021-12-15 03:55:20|340.9|336.8|340.73|336.63|340.9|336.8|340.73|336.63|11
1639540530000|2021-12-15 03:55:30|340.72|336.62|340.78|336.68|340.82|336.72|340.72|336.62|16
1639540540000|2021-12-15 03:55:40|340.75|336.65|340.82|336.72|340.83|336.73|340.75|336.65|5
1639540550000|2021-12-15 03:55:50|340.81|336.71|340.82|336.72|340.85|336.75|340.73|336.63|17
1639540560000|2021-12-15 03:56:00|340.77|336.67|340.92|336.82|340.92|336.82|340.77|336.67|10
1639540570000|2021-12-15 03:56:10|340.98|336.88|340.81|336.71|341.01|336.91|340.81|336.71|13
1639540580000|2021-12-15 03:56:20|340.88|336.78|340.86|336.76|340.91|336.81|340.78|336.68|11
1639540590000|2021-12-15 03:56:30|340.88|336.78|340.92|336.82|340.93|336.83|340.86|336.76|10
1639540600000|2021-12-15 03:56:40|340.94|336.84|341.18|337.08|341.24|337.14|340.94|336.84|21
1639540610000|2021-12-15 03:56:50|341.2|337.1|341.1|337|341.21|337.11|341.1|337|16
1639540620000|2021-12-15 03:57:00|341.22|337.12|341.2|337.1|341.23|337.13|341.12|337.02|9
1639540630000|2021-12-15 03:57:10|341.18|337.08|341.07|336.97|341.18|337.08|341.03|336.93|15
1639540640000|2021-12-15 03:57:20|341.08|336.98|341.17|337.07|341.17|337.07|341.07|336.97|11
1639540650000|2021-12-15 03:57:30|341.18|337.08|341.22|337.12|341.25|337.15|341.15|337.05|15
1639540660000|2021-12-15 03:57:40|341.25|337.15|341.18|337.08|341.25|337.15|341.18|337.08|7
1639540670000|2021-12-15 03:57:50|341.2|337.1|341.22|337.12|341.25|337.15|341.17|337.07|13
1639540680000|2021-12-15 03:58:00|341.25|337.15|341.41|337.31|341.42|337.32|341.25|337.15|13
1639540690000|2021-12-15 03:58:10|341.38|337.28|341.4|337.3|341.41|337.31|341.35|337.25|13
1639540700000|2021-12-15 03:58:20|341.41|337.31|341.3|337.2|341.42|337.32|341.3|337.2|9
1639540710000|2021-12-15 03:58:30|341.33|337.23|341.13|337.03|341.33|337.23|341.11|337.01|18
1639540720000|2021-12-15 03:58:40|341.09|336.99|341.41|337.31|341.41|337.31|341.09|336.99|13
1639540730000|2021-12-15 03:58:50|341.38|337.28|341.33|337.23|341.41|337.31|341.33|337.23|17
1639540740000|2021-12-15 03:59:00|341.35|337.25|341.2|337.1|341.35|337.25|341.2|337.1|12
1639540750000|2021-12-15 03:59:10|341.22|337.12|341.14|337.04|341.22|337.12|341.07|336.97|21
1639540760000|2021-12-15 03:59:20|341.12|337.02|340.98|336.88|341.16|337.06|340.98|336.88|17
1639540770000|2021-12-15 03:59:30|340.97|336.87|340.86|336.76|341.04|336.94|340.86|336.76|20
1639540780000|2021-12-15 03:59:40|340.87|336.77|340.72|336.62|340.87|336.77|340.67|336.57|17
1639540790000|2021-12-15 03:59:50|340.71|336.61|340.75|336.65|340.82|336.72|340.7|336.6|18
1639540800000|2021-12-15 04:00:00|340.74|336.64|340.55|336.45|340.92|336.82|340.55|336.45|26
1639540810000|2021-12-15 04:00:10|340.52|336.42|340.72|336.62|340.72|336.62|340.48|336.38|27
1639540820000|2021-12-15 04:00:20|340.75|336.65|342.66|338.56|342.66|338.56|340.75|336.65|36
1639540830000|2021-12-15 04:00:30|342.7|338.6|342.83|338.73|343.6|339.5|342.7|338.6|33
1639540840000|2021-12-15 04:00:40|342.82|338.72|342.63|338.53|342.89|338.79|342.51|338.41|27
1639540850000|2021-12-15 04:00:50|342.7|338.6|342.74|338.64|343.05|338.95|342.65|338.55|30
1639540860000|2021-12-15 04:01:00|342.72|338.62|342.79|338.69|342.79|338.69|342.54|338.44|21
1639540870000|2021-12-15 04:01:10|342.82|338.72|342.83|338.73|342.89|338.79|342.77|338.67|17
1639540880000|2021-12-15 04:01:20|342.84|338.74|342.87|338.77|343.33|339.23|342.84|338.74|28
1639540890000|2021-12-15 04:01:30|342.86|338.76|342.25|338.15|342.97|338.87|342.25|338.15|29
1639540900000|2021-12-15 04:01:40|342.1|338|340.75|336.65|342.1|338|340.75|336.65|29
1639540910000|2021-12-15 04:01:50|340.93|336.83|340.67|336.57|340.93|336.83|340.63|336.53|27
1639540920000|2021-12-15 04:02:00|340.68|336.58|340.5|336.4|340.81|336.71|340.5|336.4|29
1639540930000|2021-12-15 04:02:10|340.52|336.42|340.31|336.21|340.55|336.45|340.31|336.21|30
1639540940000|2021-12-15 04:02:20|340.33|336.23|340.43|336.33|340.43|336.33|340.32|336.22|20
1639540950000|2021-12-15 04:02:30|340.39|336.29|340.41|336.31|340.45|336.35|340.3|336.2|19
1639540960000|2021-12-15 04:02:40|340.46|336.36|340.55|336.45|340.55|336.45|340.28|336.18|30
1639540970000|2021-12-15 04:02:50|340.56|336.46|340.45|336.35|340.66|336.56|340.45|336.35|22
1639540980000|2021-12-15 04:03:00|340.46|336.36|340.43|336.33|340.49|336.39|340.37|336.27|23
1639540990000|2021-12-15 04:03:10|340.41|336.31|339.39|335.29|340.41|336.31|339.39|335.29|30
1639541000000|2021-12-15 04:03:20|339.38|335.28|339.71|335.61|339.71|335.61|339.36|335.26|26
1639541010000|2021-12-15 04:03:30|339.57|335.47|339.15|335.05|339.59|335.49|339.12|335.02|33
1639541020000|2021-12-15 04:03:40|339.14|335.04|339.18|335.08|339.26|335.16|339.11|335.01|17
1639541030000|2021-12-15 04:03:50|339.17|335.07|338.48|334.38|339.17|335.07|338.39|334.29|26
1639541040000|2021-12-15 04:04:00|338.49|334.39|338.9|334.8|338.98|334.88|338.49|334.39|28
1639541050000|2021-12-15 04:04:10|338.91|334.81|338.81|334.71|338.91|334.81|338.67|334.57|30
1639541060000|2021-12-15 04:04:20|338.77|334.67|338.72|334.62|338.87|334.77|338.68|334.58|18
1639541070000|2021-12-15 04:04:30|338.7|334.6|338.83|334.73|338.83|334.73|338.65|334.55|17
1639541080000|2021-12-15 04:04:40|338.81|334.71|338.72|334.62|338.9|334.8|338.66|334.56|21
1639541090000|2021-12-15 04:04:50|338.74|334.64|338.37|334.27|338.74|334.64|338.31|334.21|24
1639541100000|2021-12-15 04:05:00|338.36|334.26|337.89|333.79|338.36|334.26|337.84|333.74|21
1639541110000|2021-12-15 04:05:10|337.91|333.81|337.78|333.68|337.98|333.88|337.78|333.68|21
1639541120000|2021-12-15 04:05:20|337.77|333.67|337.67|333.57|337.86|333.76|337.67|333.57|21
1639541130000|2021-12-15 04:05:30|337.68|333.58|337.7|333.6|337.7|333.6|337.59|333.49|15
1639541140000|2021-12-15 04:05:40|337.73|333.63|337.46|333.36|337.73|333.63|337.46|333.36|22
1639541150000|2021-12-15 04:05:50|337.48|333.38|337.44|333.34|337.5|333.4|337.36|333.26|14
1639541160000|2021-12-15 04:06:00|337.45|333.35|337.59|333.49|337.66|333.56|337.4|333.3|16
1639541170000|2021-12-15 04:06:10|337.58|333.48|336.76|332.66|337.58|333.48|336.76|332.66|28
1639541180000|2021-12-15 04:06:20|336.68|332.58|336.83|332.73|336.83|332.73|336.54|332.44|18
1639541190000|2021-12-15 04:06:30|336.81|332.71|337.1|333|337.32|333.22|336.81|332.71|23
1639541200000|2021-12-15 04:06:40|337.05|332.95|337.05|332.95|337.25|333.15|336.9|332.8|16
1639541210000|2021-12-15 04:06:50|337|332.9|337.25|333.15|337.35|333.25|337|332.9|16
1639541220000|2021-12-15 04:07:00|337.31|333.21|337.64|333.54|337.67|333.57|337.31|333.21|20
1639541230000|2021-12-15 04:07:10|337.66|333.56|337.72|333.62|337.77|333.67|337.66|333.56|13
1639541240000|2021-12-15 04:07:20|337.73|333.63|337.62|333.52|337.78|333.68|337.62|333.52|14
1639541250000|2021-12-15 04:07:30|337.55|333.45|337.56|333.46|337.63|333.53|337.51|333.41|12
1639541260000|2021-12-15 04:07:40|337.5|333.4|337.55|333.45|337.55|333.45|337.5|333.4|10
1639541270000|2021-12-15 04:07:50|337.53|333.43|337.69|333.59|337.69|333.59|337.49|333.39|12
1639541280000|2021-12-15 04:08:00|337.65|333.55|337.72|333.62|337.73|333.63|337.65|333.55|14
1639541290000|2021-12-15 04:08:10|337.73|333.63|337.79|333.69|337.79|333.69|337.73|333.63|4
1639541300000|2021-12-15 04:08:20|337.76|333.66|337.64|333.54|337.76|333.66|337.62|333.52|12
1639541310000|2021-12-15 04:08:30|337.63|333.53|337.72|333.62|337.73|333.63|337.58|333.48|15
1639541320000|2021-12-15 04:08:40|337.73|333.63|337.77|333.67|337.77|333.67|337.72|333.62|8
1639541330000|2021-12-15 04:08:50|337.81|333.71|337.69|333.59|337.81|333.71|337.69|333.59|6
1639541340000|2021-12-15 04:09:00|337.64|333.54|337.62|333.52|337.66|333.56|337.62|333.52|6
1639541350000|2021-12-15 04:09:10|337.6|333.5|337.44|333.34|337.65|333.55|337.44|333.34|10
1639541360000|2021-12-15 04:09:20|337.47|333.37|337.47|333.37|337.48|333.38|337.37|333.27|15
1639541370000|2021-12-15 04:09:30|337.45|333.35|337.57|333.47|337.61|333.51|337.45|333.35|14
1639541380000|2021-12-15 04:09:40|337.52|333.42|337.66|333.56|337.71|333.61|337.52|333.42|12
1639541390000|2021-12-15 04:09:50|337.78|333.68|338.21|334.11|338.39|334.29|337.78|333.68|21
1639541400000|2021-12-15 04:10:00|338.2|334.1|337.64|333.54|338.2|334.1|337.63|333.53|24
1639541410000|2021-12-15 04:10:10|337.63|333.53|337.82|333.72|337.82|333.72|337.42|333.32|25
1639541420000|2021-12-15 04:10:20|337.84|333.74|337.7|333.6|337.9|333.8|337.7|333.6|18
1639541430000|2021-12-15 04:10:30|337.71|333.61|337.74|333.64|337.82|333.72|337.67|333.57|17
1639541440000|2021-12-15 04:10:40|337.73|333.63|337.82|333.72|337.83|333.73|337.72|333.62|10
1639541450000|2021-12-15 04:10:50|337.83|333.73|337.82|333.72|337.91|333.81|337.82|333.72|6
1639541460000|2021-12-15 04:11:00|337.81|333.71|338.22|334.12|338.34|334.24|337.75|333.65|19
1639541470000|2021-12-15 04:11:10|338.17|334.07|338.23|334.13|338.23|334.13|338.12|334.02|7
1639541480000|2021-12-15 04:11:20|338.24|334.14|338.25|334.15|338.25|334.15|338.24|334.14|2
1639541490000|2021-12-15 04:11:30|338.26|334.16|338.31|334.21|338.34|334.24|338.23|334.13|14
1639541500000|2021-12-15 04:11:40|338.38|334.28|338.31|334.21|338.39|334.29|338.24|334.14|14
1639541510000|2021-12-15 04:11:50|338.32|334.22|338.42|334.32|338.42|334.32|338.32|334.22|8
1639541520000|2021-12-15 04:12:00|338.41|334.31|338.61|334.51|338.61|334.51|338.39|334.29|12
1639541530000|2021-12-15 04:12:10|338.6|334.5|338.68|334.58|338.68|334.58|338.49|334.39|14
1639541540000|2021-12-15 04:12:20|338.69|334.59|338.78|334.68|338.91|334.81|338.68|334.58|16
1639541550000|2021-12-15 04:12:30|338.79|334.69|338.81|334.71|338.81|334.71|338.72|334.62|12
1639541560000|2021-12-15 04:12:40|338.86|334.76|338.88|334.78|338.88|334.78|338.73|334.63|8
1639541570000|2021-12-15 04:12:50|338.8|334.7|338.84|334.74|338.9|334.8|338.8|334.7|5
1639541580000|2021-12-15 04:13:00|338.8|334.7|338.6|334.5|338.83|334.73|338.6|334.5|17
1639541590000|2021-12-15 04:13:10|338.61|334.51|338.61|334.51|338.66|334.56|338.58|334.48|15
1639541600000|2021-12-15 04:13:20|338.55|334.45|338.43|334.33|338.68|334.58|338.43|334.33|18
1639541610000|2021-12-15 04:13:30|338.44|334.34|338.59|334.49|338.59|334.49|338.4|334.3|19
1639541620000|2021-12-15 04:13:40|338.63|334.53|338.55|334.45|338.69|334.59|338.54|334.44|15
1639541630000|2021-12-15 04:13:50|338.54|334.44|338.42|334.32|338.55|334.45|338.42|334.32|12
1639541640000|2021-12-15 04:14:00|338.44|334.34|338.53|334.43|338.54|334.44|338.39|334.29|13
1639541650000|2021-12-15 04:14:10|338.54|334.44|338.89|334.79|338.89|334.79|338.54|334.44|14
1639541660000|2021-12-15 04:14:20|338.9|334.8|338.64|334.54|338.9|334.8|338.62|334.52|15
1639541670000|2021-12-15 04:14:30|338.63|334.53|338.47|334.37|338.63|334.53|338.46|334.36|8
1639541680000|2021-12-15 04:14:40|338.44|334.34|338.51|334.41|338.55|334.45|338.44|334.34|14
1639541690000|2021-12-15 04:14:50|338.46|334.36|338.57|334.47|338.6|334.5|338.46|334.36|15
1639541700000|2021-12-15 04:15:00|338.55|334.45|338.72|334.62|338.73|334.63|338.55|334.45|24
1639541710000|2021-12-15 04:15:10|338.73|334.63|338.7|334.6|338.76|334.66|338.68|334.58|14
1639541720000|2021-12-15 04:15:20|338.72|334.62|338.8|334.7|338.8|334.7|338.66|334.56|13
1639541730000|2021-12-15 04:15:30|338.94|334.84|339.43|335.33|339.56|335.46|338.94|334.84|27
1639541740000|2021-12-15 04:15:40|339.42|335.32|339.51|335.41|339.57|335.47|339.42|335.32|32
1639541750000|2021-12-15 04:15:50|339.55|335.45|339.49|335.39|339.55|335.45|339.4|335.3|24
1639541760000|2021-12-15 04:16:00|339.48|335.38|339.65|335.55|339.68|335.58|339.48|335.38|23
1639541770000|2021-12-15 04:16:10|339.74|335.64|340.07|335.97|340.07|335.97|339.72|335.62|24
1639541780000|2021-12-15 04:16:20|340.1|336|340.09|335.99|340.15|336.05|340.09|335.99|8
1639541790000|2021-12-15 04:16:30|340.11|336.01|339.75|335.65|340.11|336.01|339.6|335.5|24
1639541800000|2021-12-15 04:16:40|339.74|335.64|339.78|335.68|339.78|335.68|339.74|335.64|17
1639541810000|2021-12-15 04:16:50|339.74|335.64|339.91|335.81|339.92|335.82|339.7|335.6|15
1639541820000|2021-12-15 04:17:00|339.93|335.83|340|335.9|340.01|335.91|339.91|335.81|12
1639541830000|2021-12-15 04:17:10|339.98|335.88|340.18|336.08|340.2|336.1|339.93|335.83|23
1639541840000|2021-12-15 04:17:20|340.17|336.07|340.11|336.01|340.17|336.07|340.09|335.99|15
1639541850000|2021-12-15 04:17:30|340.08|335.98|339.82|335.72|340.1|336|339.81|335.71|13
1639541860000|2021-12-15 04:17:40|339.86|335.76|339.95|335.85|339.95|335.85|339.85|335.75|14
1639541870000|2021-12-15 04:17:50|339.98|335.88|339.98|335.88|340.01|335.91|339.97|335.87|8
1639541880000|2021-12-15 04:18:00|339.97|335.87|339.68|335.58|339.97|335.87|339.68|335.58|19
1639541890000|2021-12-15 04:18:10|339.65|335.55|339.35|335.25|339.65|335.55|339.34|335.24|19
1639541900000|2021-12-15 04:18:20|339.36|335.26|339.36|335.26|339.41|335.31|339.35|335.25|8
1639541910000|2021-12-15 04:18:30|339.37|335.27|339.38|335.28|339.38|335.28|339.3|335.2|18
1639541920000|2021-12-15 04:18:40|339.4|335.3|339.7|335.6|339.75|335.65|339.38|335.28|16
1639541930000|2021-12-15 04:18:50|339.53|335.43|340.32|336.22|340.32|336.22|339.52|335.42|28
1639541940000|2021-12-15 04:19:00|340.42|336.32|340.54|336.44|340.54|336.44|340.4|336.3|21
1639541950000|2021-12-15 04:19:10|340.52|336.42|340.27|336.17|340.54|336.44|340.26|336.16|20
1639541960000|2021-12-15 04:19:20|340.28|336.18|339.8|335.7|340.28|336.18|339.79|335.69|22
1639541970000|2021-12-15 04:19:30|339.81|335.71|339.75|335.65|339.81|335.71|339.75|335.65|15
1639541980000|2021-12-15 04:19:40|339.72|335.62|339.77|335.67|339.78|335.68|339.66|335.56|20
1639541990000|2021-12-15 04:19:50|339.72|335.62|339.8|335.7|339.8|335.7|339.69|335.59|11
1639542000000|2021-12-15 04:20:00|339.81|335.71|339.74|335.64|339.89|335.79|339.66|335.56|17
1639542010000|2021-12-15 04:20:10|339.79|335.69|339.74|335.64|339.79|335.69|339.59|335.49|18
1639542020000|2021-12-15 04:20:20|339.81|335.71|340.24|336.14|340.24|336.14|339.81|335.71|18
1639542030000|2021-12-15 04:20:30|340.33|336.23|340.4|336.3|340.57|336.47|340.28|336.18|31
1639542040000|2021-12-15 04:20:40|340.39|336.29|340.45|336.35|340.51|336.41|340.34|336.24|11
1639542050000|2021-12-15 04:20:50|340.47|336.37|340.68|336.58|340.68|336.58|340.47|336.37|13
1639542060000|2021-12-15 04:21:00|340.7|336.6|340.71|336.61|340.73|336.63|340.62|336.52|16
1639542070000|2021-12-15 04:21:10|340.81|336.71|340.66|336.56|340.86|336.76|340.63|336.53|20
1639542080000|2021-12-15 04:21:20|340.64|336.54|340.63|336.53|340.65|336.55|340.55|336.45|10
1639542090000|2021-12-15 04:21:30|340.69|336.59|340.58|336.48|340.76|336.66|340.55|336.45|18
1639542100000|2021-12-15 04:21:40|340.6|336.5|340.58|336.48|340.72|336.62|340.54|336.44|20
1639542110000|2021-12-15 04:21:50|340.64|336.54|340.68|336.58|340.73|336.63|340.63|336.53|18
1639542120000|2021-12-15 04:22:00|340.7|336.6|340.64|336.54|340.79|336.69|340.56|336.46|23
1639542130000|2021-12-15 04:22:10|340.65|336.55|340.7|336.6|340.74|336.64|340.65|336.55|9
1639542140000|2021-12-15 04:22:20|340.72|336.62|340.83|336.73|340.87|336.77|340.63|336.53|13
1639542150000|2021-12-15 04:22:30|340.94|336.84|340.95|336.85|341|336.9|340.81|336.71|18
1639542160000|2021-12-15 04:22:40|340.96|336.86|341.47|337.37|341.52|337.42|340.86|336.76|32
1639542170000|2021-12-15 04:22:50|341.46|337.36|341.53|337.43|341.53|337.43|341.37|337.27|18
1639542180000|2021-12-15 04:23:00|341.54|337.44|341.79|337.69|341.87|337.77|341.54|337.44|23
1639542190000|2021-12-15 04:23:10|341.74|337.64|342.14|338.04|342.14|338.04|341.72|337.62|20
1639542200000|2021-12-15 04:23:20|342.07|337.97|341.9|337.8|342.12|338.02|341.9|337.8|19
1639542210000|2021-12-15 04:23:30|341.87|337.77|341.76|337.66|341.87|337.77|341.76|337.66|10
1639542220000|2021-12-15 04:23:40|341.73|337.63|341.64|337.54|341.76|337.66|341.64|337.54|13
1639542230000|2021-12-15 04:23:50|341.6|337.5|341.64|337.54|341.64|337.54|341.57|337.47|14
1639542240000|2021-12-15 04:24:00|341.63|337.53|341.39|337.29|341.63|337.53|341.32|337.22|28
1639542250000|2021-12-15 04:24:10|341.36|337.26|340.67|336.57|341.37|337.27|340.67|336.57|29
1639542260000|2021-12-15 04:24:20|340.66|336.56|340.72|336.62|340.81|336.71|340.64|336.54|14
1639542270000|2021-12-15 04:24:30|340.74|336.64|340.64|336.54|340.75|336.65|340.58|336.48|16
1639542280000|2021-12-15 04:24:40|340.65|336.55|340.64|336.54|340.7|336.6|340.54|336.44|21
1639542290000|2021-12-15 04:24:50|340.65|336.55|341.15|337.05|341.28|337.18|340.65|336.55|25
1639542300000|2021-12-15 04:25:00|341.16|337.06|341.56|337.46|341.57|337.47|341.16|337.06|29
1639542310000|2021-12-15 04:25:10|341.55|337.45|341.48|337.38|341.64|337.54|341.48|337.38|14
1639542320000|2021-12-15 04:25:20|341.45|337.35|341.47|337.37|341.55|337.45|341.42|337.32|24
1639542330000|2021-12-15 04:25:30|341.55|337.45|341.61|337.51|341.65|337.55|341.55|337.45|12
1639542340000|2021-12-15 04:25:40|341.62|337.52|341.69|337.59|341.69|337.59|341.58|337.48|6
1639542350000|2021-12-15 04:25:50|341.65|337.55|341.76|337.66|341.76|337.66|341.62|337.52|21
1639542360000|2021-12-15 04:26:00|341.73|337.63|341.93|337.83|341.93|337.83|341.69|337.59|16
1639542370000|2021-12-15 04:26:10|341.92|337.82|341.76|337.66|341.92|337.82|341.76|337.66|19
1639542380000|2021-12-15 04:26:20|341.69|337.59|341.44|337.34|341.69|337.59|341.43|337.33|17
1639542390000|2021-12-15 04:26:30|341.45|337.35|341.92|337.82|341.92|337.82|341.43|337.33|22
1639542400000|2021-12-15 04:26:40|341.91|337.81|341.83|337.73|341.91|337.81|341.8|337.7|17
1639542410000|2021-12-15 04:26:50|341.91|337.81|341.92|337.82|341.92|337.82|341.91|337.81|2
1639542420000|2021-12-15 04:27:00|341.91|337.81|341.71|337.61|341.91|337.81|341.69|337.59|16
1639542430000|2021-12-15 04:27:10|341.75|337.65|342|337.9|342|337.9|341.7|337.6|12
1639542440000|2021-12-15 04:27:20|341.99|337.89|342.1|338|342.1|338|341.96|337.86|12
1639542450000|2021-12-15 04:27:30|342.07|337.97|342.36|338.26|342.36|338.26|342.07|337.97|16
1639542460000|2021-12-15 04:27:40|342.42|338.32|342.63|338.53|342.67|338.57|342.42|338.32|23
1639542470000|2021-12-15 04:27:50|342.64|338.54|342.71|338.61|342.76|338.66|342.63|338.53|15
1639542480000|2021-12-15 04:28:00|342.65|338.55|342.44|338.34|342.67|338.57|342.44|338.34|14
1639542490000|2021-12-15 04:28:10|342.45|338.35|342.23|338.13|342.46|338.36|342.16|338.06|18
1639542500000|2021-12-15 04:28:20|342.24|338.14|342.31|338.21|342.34|338.24|342.24|338.14|17
1639542510000|2021-12-15 04:28:30|342.32|338.22|342.56|338.46|342.6|338.5|342.32|338.22|23
1639542520000|2021-12-15 04:28:40|342.59|338.49|342.67|338.57|342.75|338.65|342.58|338.48|15
1639542530000|2021-12-15 04:28:50|342.64|338.54|342.4|338.3|342.64|338.54|342.4|338.3|20
1639542540000|2021-12-15 04:29:00|342.37|338.27|342.32|338.22|342.41|338.31|342.31|338.21|20
1639542550000|2021-12-15 04:29:10|342.31|338.21|342.39|338.29|342.47|338.37|342.31|338.21|18
1639542560000|2021-12-15 04:29:20|342.35|338.25|342.51|338.41|342.52|338.42|342.35|338.25|12
1639542570000|2021-12-15 04:29:30|342.47|338.37|342.56|338.46|342.56|338.46|342.41|338.31|17
1639542580000|2021-12-15 04:29:40|342.57|338.47|342.64|338.54|342.69|338.59|342.53|338.43|16
1639542590000|2021-12-15 04:29:50|342.67|338.57|342.53|338.43|342.72|338.62|342.52|338.42|14
1639542600000|2021-12-15 04:30:00|342.51|338.41|342.5|338.4|342.57|338.47|342.46|338.36|13
1639542610000|2021-12-15 04:30:10|342.49|338.39|342.26|338.16|342.51|338.41|342.26|338.16|19
1639542620000|2021-12-15 04:30:20|342.27|338.17|341.8|337.7|342.27|338.17|341.69|337.59|22
1639542630000|2021-12-15 04:30:30|341.7|337.6|341.66|337.56|341.73|337.63|341.66|337.56|10
1639542640000|2021-12-15 04:30:40|341.67|337.57|342.01|337.91|342.03|337.93|341.67|337.57|14
1639542650000|2021-12-15 04:30:50|342|337.9|342.25|338.15|342.25|338.15|342|337.9|15
1639542660000|2021-12-15 04:31:00|342.26|338.16|342.49|338.39|342.5|338.4|342.25|338.15|23
1639542670000|2021-12-15 04:31:10|342.44|338.34|342.47|338.37|342.6|338.5|342.39|338.29|18
1639542680000|2021-12-15 04:31:20|342.42|338.32|342.31|338.21|342.42|338.32|342.21|338.11|19
1639542690000|2021-12-15 04:31:30|342.32|338.22|342.28|338.18|342.37|338.27|342.22|338.12|16
1639542700000|2021-12-15 04:31:40|342.32|338.22|342.08|337.98|342.32|338.22|342.02|337.92|17
1639542710000|2021-12-15 04:31:50|342.03|337.93|342.04|337.94|342.07|337.97|341.94|337.84|13
1639542720000|2021-12-15 04:32:00|342.05|337.95|341.71|337.61|342.09|337.99|341.66|337.56|19
1639542730000|2021-12-15 04:32:10|341.7|337.6|341.62|337.52|341.73|337.63|341.61|337.51|9
1639542740000|2021-12-15 04:32:20|341.56|337.46|341.2|337.1|341.57|337.47|341.18|337.08|20
1639542750000|2021-12-15 04:32:30|341.16|337.06|341.11|337.01|341.17|337.07|341.11|337.01|12
1639542760000|2021-12-15 04:32:40|341.08|336.98|341.01|336.91|341.45|337.35|341.01|336.91|24
1639542770000|2021-12-15 04:32:50|341|336.9|341.08|336.98|341.08|336.98|341|336.9|18
1639542780000|2021-12-15 04:33:00|341.04|336.94|341.29|337.19|341.35|337.25|341.04|336.94|13
1639542790000|2021-12-15 04:33:10|341.3|337.2|341.55|337.45|341.55|337.45|341.3|337.2|13
1639542800000|2021-12-15 04:33:20|341.54|337.44|341.57|337.47|341.61|337.51|341.54|337.44|10
1639542810000|2021-12-15 04:33:30|341.58|337.48|341.61|337.51|341.63|337.53|341.49|337.39|12
1639542820000|2021-12-15 04:33:40|341.62|337.52|341.51|337.41|341.62|337.52|341.51|337.41|19
1639542830000|2021-12-15 04:33:50|341.49|337.39|340.88|336.78|341.54|337.44|340.88|336.78|26
1639542840000|2021-12-15 04:34:00|340.78|336.68|340.71|336.61|340.78|336.68|340.69|336.59|13
1639542850000|2021-12-15 04:34:10|340.68|336.58|340.83|336.73|340.92|336.82|340.65|336.55|18
1639542860000|2021-12-15 04:34:20|340.84|336.74|340.93|336.83|340.93|336.83|340.83|336.73|8
1639542870000|2021-12-15 04:34:30|340.86|336.76|340.89|336.79|341|336.9|340.86|336.76|14
1639542880000|2021-12-15 04:34:40|340.88|336.78|340.66|336.56|340.88|336.78|340.62|336.52|12
1639542890000|2021-12-15 04:34:50|340.65|336.55|340.61|336.51|340.67|336.57|340.61|336.51|9
1639542900000|2021-12-15 04:35:00|340.63|336.53|340.7|336.6|340.7|336.6|340.62|336.52|15
1639542910000|2021-12-15 04:35:10|340.58|336.48|340.65|336.55|340.7|336.6|340.58|336.48|18
1639542920000|2021-12-15 04:35:20|340.66|336.56|341.03|336.93|341.03|336.93|340.66|336.56|17
1639542930000|2021-12-15 04:35:30|341.01|336.91|340.79|336.69|341.01|336.91|340.79|336.69|10
1639542940000|2021-12-15 04:35:40|340.78|336.68|340.7|336.6|340.78|336.68|340.69|336.59|7
1639542950000|2021-12-15 04:35:50|340.69|336.59|340.69|336.59|340.71|336.61|340.64|336.54|11
1639542960000|2021-12-15 04:36:00|340.78|336.68|340.64|336.54|340.78|336.68|340.62|336.52|9
1639542970000|2021-12-15 04:36:10|340.61|336.51|340.4|336.3|340.65|336.55|340.29|336.19|20
1639542980000|2021-12-15 04:36:20|340.41|336.31|340.36|336.26|340.44|336.34|340.36|336.26|12
1639542990000|2021-12-15 04:36:30|340.37|336.27|340.07|335.97|340.37|336.27|340.06|335.96|22
1639543000000|2021-12-15 04:36:40|340.09|335.99|339.91|335.81|340.17|336.07|339.91|335.81|22
1639543010000|2021-12-15 04:36:50|339.9|335.8|339.86|335.76|339.92|335.82|339.83|335.73|21
1639543020000|2021-12-15 04:37:00|339.85|335.75|339.91|335.81|339.92|335.82|339.83|335.73|13
1639543030000|2021-12-15 04:37:10|339.95|335.85|340.19|336.09|340.26|336.16|339.93|335.83|20
1639543040000|2021-12-15 04:37:20|340.27|336.17|340.12|336.02|340.27|336.17|340.09|335.99|11
1639543050000|2021-12-15 04:37:30|340.1|336|340.1|336|340.13|336.03|340.09|335.99|8
1639543060000|2021-12-15 04:37:40|340.11|336.01|339.84|335.74|340.11|336.01|339.84|335.74|8
1639543070000|2021-12-15 04:37:50|339.75|335.65|339.84|335.74|339.92|335.82|339.75|335.65|13
1639543080000|2021-12-15 04:38:00|339.79|335.69|340.01|335.91|340.02|335.92|339.77|335.67|15
1639543090000|2021-12-15 04:38:10|340.02|335.92|340.1|336|340.14|336.04|340|335.9|8
1639543100000|2021-12-15 04:38:20|340.11|336.01|340.11|336.01|340.17|336.07|340.01|335.91|11
1639543110000|2021-12-15 04:38:30|340.08|335.98|340.07|335.97|340.11|336.01|339.99|335.89|9
1639543120000|2021-12-15 04:38:40|340.06|335.96|339.91|335.81|340.06|335.96|339.91|335.81|6
1639543130000|2021-12-15 04:38:50|340.04|335.94|340.04|335.94|340.06|335.96|339.98|335.88|9
1639543140000|2021-12-15 04:39:00|340.03|335.93|339.73|335.63|340.05|335.95|339.7|335.6|13
1639543150000|2021-12-15 04:39:10|339.75|335.65|339.72|335.62|339.77|335.67|339.72|335.62|6
1639543160000|2021-12-15 04:39:20|339.7|335.6|339.72|335.62|339.73|335.63|339.68|335.58|11
1639543170000|2021-12-15 04:39:30|339.71|335.61|339.73|335.63|339.76|335.66|339.69|335.59|12
1639543180000|2021-12-15 04:39:40|339.71|335.61|339.78|335.68|339.78|335.68|339.7|335.6|12
1639543190000|2021-12-15 04:39:50|339.77|335.67|339.73|335.63|339.79|335.69|339.7|335.6|13
1639543200000|2021-12-15 04:40:00|339.72|335.62|339.71|335.61|339.72|335.62|339.71|335.61|8
1639543210000|2021-12-15 04:40:10|339.72|335.62|339.67|335.57|339.72|335.62|339.65|335.55|11
1639543220000|2021-12-15 04:40:20|339.64|335.54|339.32|335.22|339.66|335.56|339.32|335.22|20
1639543230000|2021-12-15 04:40:30|339.33|335.23|339.21|335.11|339.33|335.23|339.21|335.11|10
1639543240000|2021-12-15 04:40:40|339.14|335.04|339.18|335.08|339.21|335.11|339.12|335.02|20
1639543250000|2021-12-15 04:40:50|339.15|335.05|339.4|335.3|339.4|335.3|339.11|335.01|14
1639543260000|2021-12-15 04:41:00|339.41|335.31|339.6|335.5|339.63|335.53|339.33|335.23|15
1639543270000|2021-12-15 04:41:10|339.63|335.53|339.6|335.5|339.64|335.54|339.6|335.5|8
1639543280000|2021-12-15 04:41:20|339.64|335.54|339.86|335.76|339.86|335.76|339.64|335.54|9
1639543290000|2021-12-15 04:41:30|339.88|335.78|339.88|335.78|340|335.9|339.81|335.71|11
1639543300000|2021-12-15 04:41:40|339.87|335.77|339.84|335.74|339.87|335.77|339.76|335.66|12
1639543310000|2021-12-15 04:41:50|339.85|335.75|339.88|335.78|339.88|335.78|339.81|335.71|6
1639543320000|2021-12-15 04:42:00|339.84|335.74|339.71|335.61|339.84|335.74|339.69|335.59|5
1639543330000|2021-12-15 04:42:10|339.69|335.59|339.6|335.5|339.77|335.67|339.6|335.5|10
1639543340000|2021-12-15 04:42:20|339.61|335.51|339.67|335.57|339.7|335.6|339.61|335.51|10
1639543350000|2021-12-15 04:42:30|339.68|335.58|339.66|335.56|339.68|335.58|339.66|335.56|2
1639543360000|2021-12-15 04:42:40|339.65|335.55|339.72|335.62|339.72|335.62|339.65|335.55|9
1639543370000|2021-12-15 04:42:50|339.76|335.66|339.85|335.75|339.87|335.77|339.73|335.63|10
1639543380000|2021-12-15 04:43:00|339.87|335.77|339.87|335.77|339.88|335.78|339.87|335.77|3
1639543390000|2021-12-15 04:43:10|339.86|335.76|339.78|335.68|339.86|335.76|339.78|335.68|14
1639543400000|2021-12-15 04:43:20|339.8|335.7|339.79|335.69|339.84|335.74|339.74|335.64|15
1639543410000|2021-12-15 04:43:30|339.78|335.68|339.77|335.67|339.78|335.68|339.76|335.66|10
1639543420000|2021-12-15 04:43:40|339.8|335.7|339.78|335.68|339.81|335.71|339.78|335.68|7
1639543430000|2021-12-15 04:43:50|339.77|335.67|339.81|335.71|339.81|335.71|339.73|335.63|11
1639543440000|2021-12-15 04:44:00|339.8|335.7|339.83|335.73|339.83|335.73|339.8|335.7|7
1639543450000|2021-12-15 04:44:10|339.86|335.76|339.78|335.68|339.87|335.77|339.78|335.68|11
1639543460000|2021-12-15 04:44:20|339.79|335.69|339.77|335.67|339.8|335.7|339.76|335.66|7
1639543470000|2021-12-15 04:44:30|339.79|335.69|339.56|335.46|339.79|335.69|339.56|335.46|11
1639543480000|2021-12-15 04:44:40|339.57|335.47|339.84|335.74|339.87|335.77|339.57|335.47|16
1639543490000|2021-12-15 04:44:50|339.9|335.8|339.76|335.66|339.9|335.8|339.76|335.66|7
1639543500000|2021-12-15 04:45:00|339.75|335.65|339.64|335.54|339.89|335.79|339.63|335.53|17
1639543510000|2021-12-15 04:45:10|339.6|335.5|339.28|335.18|339.6|335.5|339.28|335.18|17
1639543520000|2021-12-15 04:45:20|339.27|335.17|339.52|335.42|339.52|335.42|339.27|335.17|20
1639543530000|2021-12-15 04:45:30|339.54|335.44|339.69|335.59|339.75|335.65|339.54|335.44|9
1639543540000|2021-12-15 04:45:40|339.7|335.6|339.9|335.8|339.91|335.81|339.7|335.6|13
1639543550000|2021-12-15 04:45:50|339.84|335.74|339.68|335.58|339.93|335.83|339.68|335.58|12
1639543560000|2021-12-15 04:46:00|339.71|335.61|339.9|335.8|339.9|335.8|339.66|335.56|16
1639543570000|2021-12-15 04:46:10|339.98|335.88|339.72|335.62|340|335.9|339.68|335.58|20
1639543580000|2021-12-15 04:46:20|339.71|335.61|339.5|335.4|339.71|335.61|339.5|335.4|16
1639543590000|2021-12-15 04:46:30|339.51|335.41|339.54|335.44|339.55|335.45|339.38|335.28|22
1639543600000|2021-12-15 04:46:40|339.55|335.45|339.59|335.49|339.6|335.5|339.54|335.44|9
1639543610000|2021-12-15 04:46:50|339.57|335.47|339.57|335.47|339.73|335.63|339.56|335.46|13
1639543620000|2021-12-15 04:47:00|339.54|335.44|339.41|335.31|339.54|335.44|339.39|335.29|11
1639543630000|2021-12-15 04:47:10|339.4|335.3|339.44|335.34|339.45|335.35|339.39|335.29|12
1639543640000|2021-12-15 04:47:20|339.43|335.33|339.47|335.37|339.47|335.37|339.35|335.25|16
1639543650000|2021-12-15 04:47:30|339.53|335.43|339.59|335.49|339.59|335.49|339.53|335.43|7
1639543660000|2021-12-15 04:47:40|339.58|335.48|339.58|335.48|339.66|335.56|339.57|335.47|15
1639543670000|2021-12-15 04:47:50|339.64|335.54|339.62|335.52|339.67|335.57|339.58|335.48|8
1639543680000|2021-12-15 04:48:00|339.64|335.54|339.71|335.61|339.75|335.65|339.6|335.5|15
1639543690000|2021-12-15 04:48:10|339.74|335.64|339.74|335.64|339.74|335.64|339.67|335.57|6
1639543700000|2021-12-15 04:48:20|339.72|335.62|339.71|335.61|339.73|335.63|339.69|335.59|9
1639543710000|2021-12-15 04:48:30|339.67|335.57|339.54|335.44|339.71|335.61|339.54|335.44|9
1639543720000|2021-12-15 04:48:40|339.57|335.47|339.53|335.43|339.57|335.47|339.53|335.43|6
1639543730000|2021-12-15 04:48:50|339.52|335.42|339.38|335.28|339.52|335.42|339.27|335.17|17
1639543740000|2021-12-15 04:49:00|339.36|335.26|339.39|335.29|339.46|335.36|339.29|335.19|17
1639543750000|2021-12-15 04:49:10|339.3|335.2|339.29|335.19|339.42|335.32|339.29|335.19|6
1639543760000|2021-12-15 04:49:20|339.4|335.3|339.01|334.91|339.41|335.31|339.01|334.91|26
1639543770000|2021-12-15 04:49:30|339.02|334.92|339.11|335.01|339.15|335.05|339.02|334.92|13
1639543780000|2021-12-15 04:49:40|339.17|335.07|339.08|334.98|339.17|335.07|338.94|334.84|14
1639543790000|2021-12-15 04:49:50|339.07|334.97|338.82|334.72|339.08|334.98|338.81|334.71|13
1639543800000|2021-12-15 04:50:00|338.86|334.76|338.84|334.74|338.89|334.79|338.79|334.69|13
1639543810000|2021-12-15 04:50:10|338.86|334.76|338.88|334.78|338.88|334.78|338.83|334.73|9
1639543820000|2021-12-15 04:50:20|338.89|334.79|338.86|334.76|338.89|334.79|338.85|334.75|5
1639543830000|2021-12-15 04:50:30|338.88|334.78|338.85|334.75|338.88|334.78|338.85|334.75|3
1639543840000|2021-12-15 04:50:40|338.86|334.76|338.73|334.63|338.87|334.77|338.72|334.62|12
1639543850000|2021-12-15 04:50:50|338.74|334.64|338.74|334.64|338.78|334.68|338.73|334.63|15
1639543860000|2021-12-15 04:51:00|338.75|334.65|338.74|334.64|338.8|334.7|338.74|334.64|8
1639543870000|2021-12-15 04:51:10|338.77|334.67|338.75|334.65|338.78|334.68|338.74|334.64|4
1639543880000|2021-12-15 04:51:20|338.73|334.63|338.5|334.4|338.77|334.67|338.46|334.36|16
1639543890000|2021-12-15 04:51:30|338.58|334.48|338.61|334.51|338.62|334.52|338.52|334.42|17
1639543900000|2021-12-15 04:51:40|338.62|334.52|338.47|334.37|338.64|334.54|338.47|334.37|15
1639543910000|2021-12-15 04:51:50|338.5|334.4|338.53|334.43|338.54|334.44|338.47|334.37|10
1639543920000|2021-12-15 04:52:00|338.6|334.5|338.65|334.55|338.67|334.57|338.54|334.44|22
1639543930000|2021-12-15 04:52:10|338.64|334.54|338.69|334.59|338.76|334.66|338.6|334.5|13
1639543940000|2021-12-15 04:52:20|338.77|334.67|338.54|334.44|338.77|334.67|338.54|334.44|15
1639543950000|2021-12-15 04:52:30|338.55|334.45|338.92|334.82|338.92|334.82|338.55|334.45|18
1639543960000|2021-12-15 04:52:40|338.96|334.86|338.95|334.85|338.97|334.87|338.93|334.83|6
1639543970000|2021-12-15 04:52:50|338.96|334.86|338.91|334.81|338.96|334.86|338.91|334.81|5
1639543980000|2021-12-15 04:53:00|338.9|334.8|338.73|334.63|338.95|334.85|338.73|334.63|14
1639543990000|2021-12-15 04:53:10|338.72|334.62|338.55|334.45|338.73|334.63|338.55|334.45|11
1639544000000|2021-12-15 04:53:20|338.56|334.46|338.76|334.66|338.76|334.66|338.55|334.45|16
1639544010000|2021-12-15 04:53:30|338.75|334.65|338.75|334.65|338.75|334.65|338.75|334.65|1
1639544020000|2021-12-15 04:53:40|338.77|334.67|338.74|334.64|338.77|334.67|338.74|334.64|2
1639544030000|2021-12-15 04:53:50|338.79|334.69|338.83|334.73|338.84|334.74|338.79|334.69|5
1639544040000|2021-12-15 04:54:00|338.85|334.75|338.78|334.68|338.85|334.75|338.77|334.67|9
1639544050000|2021-12-15 04:54:10|338.73|334.63|338.68|334.58|338.77|334.67|338.68|334.58|11
1639544060000|2021-12-15 04:54:20|338.7|334.6|338.64|334.54|338.73|334.63|338.64|334.54|10
1639544070000|2021-12-15 04:54:30|338.68|334.58|338.73|334.63|338.78|334.68|338.68|334.58|11
1639544080000|2021-12-15 04:54:40|338.75|334.65|338.88|334.78|338.92|334.82|338.7|334.6|9
1639544090000|2021-12-15 04:54:50|338.86|334.76|338.91|334.81|338.92|334.82|338.86|334.76|8
1639544100000|2021-12-15 04:55:00|338.92|334.82|338.91|334.81|338.92|334.82|338.89|334.79|8
1639544110000|2021-12-15 04:55:10|338.93|334.83|338.7|334.6|338.95|334.85|338.7|334.6|15
1639544120000|2021-12-15 04:55:20|338.73|334.63|338.74|334.64|338.77|334.67|338.71|334.61|9
1639544130000|2021-12-15 04:55:30|338.72|334.62|338.76|334.66|338.81|334.71|338.72|334.62|10
1639544140000|2021-12-15 04:55:40|338.81|334.71|338.82|334.72|338.85|334.75|338.79|334.69|12
1639544150000|2021-12-15 04:55:50|338.83|334.73|338.91|334.81|338.92|334.82|338.83|334.73|9
1639544160000|2021-12-15 04:56:00|338.92|334.82|338.92|334.82|338.94|334.84|338.91|334.81|4
1639544170000|2021-12-15 04:56:10|338.9|334.8|338.92|334.82|338.92|334.82|338.9|334.8|3
1639544180000|2021-12-15 04:56:20|338.89|334.79|338.84|334.74|338.94|334.84|338.83|334.73|13
1639544190000|2021-12-15 04:56:30|338.83|334.73|338.65|334.55|338.84|334.74|338.59|334.49|13
1639544200000|2021-12-15 04:56:40|338.64|334.54|338.5|334.4|338.65|334.55|338.46|334.36|16
1639544210000|2021-12-15 04:56:50|338.51|334.41|338.55|334.45|338.63|334.53|338.51|334.41|9
1639544220000|2021-12-15 04:57:00|338.57|334.47|338.45|334.35|338.59|334.49|338.45|334.35|17
1639544230000|2021-12-15 04:57:10|338.44|334.34|338.44|334.34|338.44|334.34|338.37|334.27|10
1639544240000|2021-12-15 04:57:20|338.36|334.26|338.32|334.22|338.44|334.34|338.29|334.19|14
1639544250000|2021-12-15 04:57:30|338.34|334.24|338.49|334.39|338.55|334.45|338.34|334.24|14
1639544260000|2021-12-15 04:57:40|338.46|334.36|338.55|334.45|338.55|334.45|338.41|334.31|11
1639544270000|2021-12-15 04:57:50|338.54|334.44|338.54|334.44|338.58|334.48|338.51|334.41|11
1639544280000|2021-12-15 04:58:00|338.53|334.43|338.63|334.53|338.63|334.53|338.49|334.39|9
1639544290000|2021-12-15 04:58:10|338.62|334.52|338.67|334.57|338.72|334.62|338.61|334.51|14
1639544300000|2021-12-15 04:58:20|338.62|334.52|338.67|334.57|338.72|334.62|338.59|334.49|7
1639544310000|2021-12-15 04:58:30|338.71|334.61|338.8|334.7|338.82|334.72|338.69|334.59|16
1639544320000|2021-12-15 04:58:40|338.79|334.69|338.7|334.6|338.82|334.72|338.65|334.55|18
1639544330000|2021-12-15 04:58:50|338.71|334.61|338.7|334.6|338.71|334.61|338.68|334.58|4
1639544340000|2021-12-15 04:59:00|338.69|334.59|338.58|334.48|338.69|334.59|338.56|334.46|12
1639544350000|2021-12-15 04:59:10|338.61|334.51|338.53|334.43|338.62|334.52|338.47|334.37|18
1639544360000|2021-12-15 04:59:20|338.55|334.45|338.44|334.34|338.55|334.45|338.38|334.28|13
1639544370000|2021-12-15 04:59:30|338.39|334.29|338.45|334.35|338.45|334.35|338.37|334.27|5
1639544380000|2021-12-15 04:59:40|338.42|334.32|338.3|334.2|338.43|334.33|338.28|334.18|13
1639544390000|2021-12-15 04:59:50|338.28|334.18|338.32|334.22|338.37|334.27|338.28|334.18|14
1639544400000|2021-12-15 05:00:00|338.33|334.23|338.41|334.31|338.54|334.44|338.32|334.22|15
1639544410000|2021-12-15 05:00:10|338.38|334.28|338.4|334.3|338.44|334.34|338.37|334.27|11
1639544420000|2021-12-15 05:00:20|338.38|334.28|338.25|334.15|338.38|334.28|338.25|334.15|12
1639544430000|2021-12-15 05:00:30|338.29|334.19|338.25|334.15|338.29|334.19|338.24|334.14|10
1639544440000|2021-12-15 05:00:40|338.24|334.14|338.27|334.17|338.32|334.22|338.24|334.14|7
1639544450000|2021-12-15 05:00:50|338.28|334.18|338.2|334.1|338.29|334.19|338.19|334.09|9
1639544460000|2021-12-15 05:01:00|338.25|334.15|338.05|333.95|338.25|334.15|338.05|333.95|13
1639544470000|2021-12-15 05:01:10|338.06|333.96|337.76|333.66|338.06|333.96|337.76|333.66|20
1639544480000|2021-12-15 05:01:20|337.81|333.71|337.91|333.81|337.91|333.81|337.7|333.6|16
1639544490000|2021-12-15 05:01:30|337.9|333.8|337.8|333.7|337.91|333.81|337.8|333.7|16
1639544500000|2021-12-15 05:01:40|337.81|333.71|337.95|333.85|337.96|333.86|337.8|333.7|11
1639544510000|2021-12-15 05:01:50|337.94|333.84|337.9|333.8|338|333.9|337.9|333.8|15
1639544520000|2021-12-15 05:02:00|337.91|333.81|338.01|333.91|338.01|333.91|337.9|333.8|9
1639544530000|2021-12-15 05:02:10|338|333.9|338.3|334.2|338.37|334.27|338|333.9|12
1639544540000|2021-12-15 05:02:20|338.32|334.22|337.87|333.77|338.4|334.3|337.87|333.77|10
1639544550000|2021-12-15 05:02:30|337.99|333.89|338.23|334.13|338.23|334.13|337.95|333.85|18
1639544560000|2021-12-15 05:02:40|338.21|334.11|338.23|334.13|338.27|334.17|338.11|334.01|9
1639544570000|2021-12-15 05:02:50|338.18|334.08|338.19|334.09|338.2|334.1|338.09|333.99|15
1639544580000|2021-12-15 05:03:00|338.22|334.12|338.5|334.4|338.51|334.41|338.21|334.11|16
1639544590000|2021-12-15 05:03:10|338.52|334.42|338.73|334.63|338.73|334.63|338.46|334.36|19
1639544600000|2021-12-15 05:03:20|338.71|334.61|338.77|334.67|338.81|334.71|338.71|334.61|11
1639544610000|2021-12-15 05:03:30|338.78|334.68|338.79|334.69|338.79|334.69|338.73|334.63|6
1639544620000|2021-12-15 05:03:40|338.78|334.68|338.74|334.64|338.82|334.72|338.69|334.59|13
1639544630000|2021-12-15 05:03:50|338.79|334.69|338.53|334.43|338.79|334.69|338.46|334.36|19
1639544640000|2021-12-15 05:04:00|338.52|334.42|338.6|334.5|338.62|334.52|338.45|334.35|11
1639544650000|2021-12-15 05:04:10|338.61|334.51|338.57|334.47|338.61|334.51|338.46|334.36|11
1639544660000|2021-12-15 05:04:20|338.6|334.5|338.74|334.64|338.81|334.71|338.58|334.48|17
1639544670000|2021-12-15 05:04:30|338.75|334.65|338.64|334.54|338.75|334.65|338.64|334.54|9
1639544680000|2021-12-15 05:04:40|338.63|334.53|338.7|334.6|338.71|334.61|338.61|334.51|17
1639544690000|2021-12-15 05:04:50|338.71|334.61|338.88|334.78|338.88|334.78|338.66|334.56|14
1639544700000|2021-12-15 05:05:00|338.82|334.72|338.9|334.8|339|334.9|338.82|334.72|11
1639544710000|2021-12-15 05:05:10|338.97|334.87|339.01|334.91|339.07|334.97|338.96|334.86|7
1639544720000|2021-12-15 05:05:20|338.98|334.88|338.98|334.88|339.03|334.93|338.96|334.86|7
1639544730000|2021-12-15 05:05:30|339.01|334.91|339.1|335|339.1|335|339.01|334.91|6
1639544740000|2021-12-15 05:05:40|339.06|334.96|339.3|335.2|339.3|335.2|339.06|334.96|11
1639544750000|2021-12-15 05:05:50|339.33|335.23|339.37|335.27|339.46|335.36|339.3|335.2|11
1639544760000|2021-12-15 05:06:00|339.4|335.3|339.26|335.16|339.4|335.3|339.23|335.13|12
1639544770000|2021-12-15 05:06:10|339.25|335.15|339.32|335.22|339.44|335.34|339.25|335.15|13
1639544780000|2021-12-15 05:06:20|339.31|335.21|339.06|334.96|339.37|335.27|339.06|334.96|13
1639544790000|2021-12-15 05:06:30|339.04|334.94|338.71|334.61|339.04|334.94|338.63|334.53|22
1639544800000|2021-12-15 05:06:40|338.7|334.6|338.74|334.64|338.75|334.65|338.69|334.59|7
1639544810000|2021-12-15 05:06:50|338.73|334.63|338.47|334.37|338.73|334.63|338.44|334.34|16
1639544820000|2021-12-15 05:07:00|338.48|334.38|338.45|334.35|338.55|334.45|338.45|334.35|14
1639544830000|2021-12-15 05:07:10|338.46|334.36|338.63|334.53|338.63|334.53|338.46|334.36|12
1639544840000|2021-12-15 05:07:20|338.64|334.54|338.71|334.61|338.71|334.61|338.64|334.54|6
1639544850000|2021-12-15 05:07:30|338.72|334.62|339.02|334.92|339.05|334.95|338.71|334.61|9
1639544860000|2021-12-15 05:07:40|338.97|334.87|339.06|334.96|339.11|335.01|338.95|334.85|15
1639544870000|2021-12-15 05:07:50|339.11|335.01|338.83|334.73|339.11|335.01|338.83|334.73|13
1639544880000|2021-12-15 05:08:00|338.97|334.87|338.93|334.83|339.06|334.96|338.93|334.83|14
1639544890000|2021-12-15 05:08:10|338.9|334.8|338.82|334.72|338.9|334.8|338.81|334.71|7
1639544900000|2021-12-15 05:08:20|338.9|334.8|339|334.9|339|334.9|338.83|334.73|7
1639544910000|2021-12-15 05:08:30|339.01|334.91|339.1|335|339.1|335|339.01|334.91|8
1639544920000|2021-12-15 05:08:40|339.09|334.99|338.85|334.75|339.1|335|338.85|334.75|10
1639544930000|2021-12-15 05:08:50|338.84|334.74|338.92|334.82|338.92|334.82|338.81|334.71|11
1639544940000|2021-12-15 05:09:00|338.91|334.81|338.93|334.83|338.93|334.83|338.91|334.81|2
1639544950000|2021-12-15 05:09:10|338.92|334.82|338.87|334.77|338.94|334.84|338.87|334.77|8
1639544960000|2021-12-15 05:09:20|338.88|334.78|339|334.9|339.01|334.91|338.88|334.78|5
1639544970000|2021-12-15 05:09:30|338.99|334.89|338.9|334.8|338.99|334.89|338.85|334.75|11
1639544980000|2021-12-15 05:09:40|338.89|334.79|338.88|334.78|338.89|334.79|338.8|334.7|8
1639544990000|2021-12-15 05:09:50|338.87|334.77|338.9|334.8|338.9|334.8|338.8|334.7|6
1639545000000|2021-12-15 05:10:00|338.89|334.79|338.9|334.8|338.94|334.84|338.89|334.79|8
1639545010000|2021-12-15 05:10:10|338.91|334.81|338.72|334.62|339|334.9|338.72|334.62|12
1639545020000|2021-12-15 05:10:20|338.7|334.6|338.53|334.43|338.77|334.67|338.53|334.43|24
1639545030000|2021-12-15 05:10:30|338.52|334.42|338.57|334.47|338.61|334.51|338.39|334.29|19
1639545040000|2021-12-15 05:10:40|338.56|334.46|338.6|334.5|338.63|334.53|338.56|334.46|10
1639545050000|2021-12-15 05:10:50|338.61|334.51|338.5|334.4|338.71|334.61|338.44|334.34|22
1639545060000|2021-12-15 05:11:00|338.45|334.35|338.35|334.25|338.47|334.37|338.32|334.22|19
1639545070000|2021-12-15 05:11:10|338.39|334.29|338.28|334.18|338.42|334.32|338.28|334.18|18
1639545080000|2021-12-15 05:11:20|338.3|334.2|337.71|333.61|338.32|334.22|337.71|333.61|21
1639545090000|2021-12-15 05:11:30|337.7|333.6|337.72|333.62|337.76|333.66|337.66|333.56|21
1639545100000|2021-12-15 05:11:40|337.73|333.63|337.91|333.81|337.93|333.83|337.73|333.63|17
1639545110000|2021-12-15 05:11:50|337.92|333.82|338.01|333.91|338.04|333.94|337.92|333.82|7
1639545120000|2021-12-15 05:12:00|338.02|333.92|337.91|333.81|338.02|333.92|337.91|333.81|13
1639545130000|2021-12-15 05:12:10|337.89|333.79|337.81|333.71|337.89|333.79|337.81|333.71|10
1639545140000|2021-12-15 05:12:20|337.82|333.72|337.81|333.71|337.84|333.74|337.72|333.62|14
1639545150000|2021-12-15 05:12:30|337.75|333.65|337.61|333.51|337.8|333.7|337.57|333.47|26
1639545160000|2021-12-15 05:12:40|337.64|333.54|337.56|333.46|337.67|333.57|337.55|333.45|13
1639545170000|2021-12-15 05:12:50|337.5|333.4|337.39|333.29|337.57|333.47|337.37|333.27|21
1639545180000|2021-12-15 05:13:00|337.38|333.28|337.57|333.47|337.65|333.55|337.36|333.26|17
1639545190000|2021-12-15 05:13:10|337.62|333.52|337.36|333.26|337.63|333.53|337.36|333.26|17
1639545200000|2021-12-15 05:13:20|337.35|333.25|337.35|333.25|337.39|333.29|337.35|333.25|16
1639545210000|2021-12-15 05:13:30|337.37|333.27|337.35|333.25|337.37|333.27|337.32|333.22|8
1639545220000|2021-12-15 05:13:40|337.31|333.21|337.57|333.47|337.57|333.47|337.3|333.2|7
1639545230000|2021-12-15 05:13:50|337.56|333.46|337.71|333.61|337.72|333.62|337.56|333.46|15
1639545240000|2021-12-15 05:14:00|337.72|333.62|337.67|333.57|337.72|333.62|337.64|333.54|11
1639545250000|2021-12-15 05:14:10|337.75|333.65|337.73|333.63|337.76|333.66|337.69|333.59|9
1639545260000|2021-12-15 05:14:20|337.7|333.6|337.67|333.57|337.74|333.64|337.66|333.56|11
1639545270000|2021-12-15 05:14:30|337.68|333.58|337.88|333.78|337.88|333.78|337.67|333.57|13
1639545280000|2021-12-15 05:14:40|337.78|333.68|337.9|333.8|338.01|333.91|337.78|333.68|9
1639545290000|2021-12-15 05:14:50|337.88|333.78|337.73|333.63|337.88|333.78|337.73|333.63|6
1639545300000|2021-12-15 05:15:00|337.76|333.66|337.74|333.64|337.76|333.66|337.73|333.63|4
1639545310000|2021-12-15 05:15:10|337.73|333.63|337.89|333.79|337.89|333.79|337.73|333.63|7
1639545320000|2021-12-15 05:15:20|337.88|333.78|337.75|333.65|337.88|333.78|337.75|333.65|6
1639545330000|2021-12-15 05:15:30|337.73|333.63|337.63|333.53|337.73|333.63|337.63|333.53|14
1639545340000|2021-12-15 05:15:40|337.64|333.54|337.56|333.46|337.72|333.62|337.56|333.46|20
1639545350000|2021-12-15 05:15:50|337.55|333.45|337.44|333.34|337.56|333.46|337.37|333.27|28
1639545360000|2021-12-15 05:16:00|337.45|333.35|337.42|333.32|337.49|333.39|337.4|333.3|13
1639545370000|2021-12-15 05:16:10|337.45|333.35|337.26|333.16|337.45|333.35|337.24|333.14|13
1639545380000|2021-12-15 05:16:20|337.33|333.23|337.29|333.19|337.33|333.23|337.25|333.15|15
1639545390000|2021-12-15 05:16:30|337.28|333.18|337.31|333.21|337.38|333.28|337.2|333.1|18
1639545400000|2021-12-15 05:16:40|337.24|333.14|337.31|333.21|337.32|333.22|337.24|333.14|6
1639545410000|2021-12-15 05:16:50|337.32|333.22|337.39|333.29|337.45|333.35|337.28|333.18|12
1639545420000|2021-12-15 05:17:00|337.38|333.28|337.35|333.25|337.41|333.31|337.3|333.2|11
1639545430000|2021-12-15 05:17:10|337.37|333.27|337.28|333.18|337.37|333.27|337.28|333.18|13
1639545440000|2021-12-15 05:17:20|337.33|333.23|337.33|333.23|337.34|333.24|337.28|333.18|4
1639545450000|2021-12-15 05:17:30|337.27|333.17|337.32|333.22|337.33|333.23|337.27|333.17|10
1639545460000|2021-12-15 05:17:40|337.31|333.21|337.21|333.11|337.31|333.21|337.21|333.11|12
1639545470000|2021-12-15 05:17:50|337.25|333.15|337.08|332.98|337.25|333.15|337.08|332.98|6
1639545480000|2021-12-15 05:18:00|336.99|332.89|336.91|332.81|336.99|332.89|336.8|332.7|15
1639545490000|2021-12-15 05:18:10|336.9|332.8|336.78|332.68|336.9|332.8|336.63|332.53|9
1639545500000|2021-12-15 05:18:20|336.84|332.74|336.83|332.73|336.91|332.81|336.8|332.7|16
1639545510000|2021-12-15 05:18:30|336.8|332.7|336.82|332.72|336.82|332.72|336.69|332.59|15
1639545520000|2021-12-15 05:18:40|336.81|332.71|336.76|332.66|336.81|332.71|336.76|332.66|11
1639545530000|2021-12-15 05:18:50|336.73|332.63|336.99|332.89|337|332.9|336.73|332.63|13
1639545540000|2021-12-15 05:19:00|337|332.9|336.94|332.84|337|332.9|336.94|332.84|3
1639545550000|2021-12-15 05:19:10|336.95|332.85|337.32|333.22|337.33|333.23|336.95|332.85|14
1639545560000|2021-12-15 05:19:20|337.34|333.24|337.31|333.21|337.39|333.29|337.27|333.17|8
1639545580000|2021-12-15 05:19:40|337.22|333.12|337.15|333.05|337.22|333.12|337.1|333|15
1639545590000|2021-12-15 05:19:50|337.12|333.02|337.29|333.19|337.29|333.19|337.12|333.02|10
1639545600000|2021-12-15 05:20:00|337.3|333.2|337.21|333.11|337.32|333.22|337.2|333.1|8
1639545610000|2021-12-15 05:20:10|337.22|333.12|336.83|332.73|337.22|333.12|336.83|332.73|8
1639545620000|2021-12-15 05:20:20|336.8|332.7|336.73|332.63|336.97|332.87|336.62|332.52|23
1639545630000|2021-12-15 05:20:30|336.7|332.6|336.59|332.49|336.7|332.6|336.54|332.44|20
1639545640000|2021-12-15 05:20:40|336.58|332.48|336.51|332.41|336.61|332.51|336.46|332.36|13
1639545650000|2021-12-15 05:20:50|336.52|332.42|336.47|332.37|336.62|332.52|336.47|332.37|17
1639545660000|2021-12-15 05:21:00|336.46|332.36|336.57|332.47|336.57|332.47|336.45|332.35|18
1639545670000|2021-12-15 05:21:10|336.62|332.52|336.55|332.45|336.62|332.52|336.52|332.42|15
1639545680000|2021-12-15 05:21:20|336.56|332.46|336.7|332.6|336.72|332.62|336.56|332.46|15
1639545690000|2021-12-15 05:21:30|336.66|332.56|336.72|332.62|336.77|332.67|336.65|332.55|16
1639545700000|2021-12-15 05:21:40|336.73|332.63|336.63|332.53|336.75|332.65|336.63|332.53|15
1639545710000|2021-12-15 05:21:50|336.64|332.54|336.72|332.62|336.73|332.63|336.63|332.53|15
1639545720000|2021-12-15 05:22:00|336.71|332.61|336.81|332.71|336.81|332.71|336.7|332.6|9
1639545730000|2021-12-15 05:22:10|336.76|332.66|336.74|332.64|336.77|332.67|336.71|332.61|7
1639545740000|2021-12-15 05:22:20|336.76|332.66|336.72|332.62|336.78|332.68|336.72|332.62|10
1639545750000|2021-12-15 05:22:30|336.73|332.63|337.02|332.92|337.05|332.95|336.73|332.63|11
1639545760000|2021-12-15 05:22:40|337.07|332.97|337.28|333.18|337.28|333.18|337.07|332.97|9
1639545770000|2021-12-15 05:22:50|337.27|333.17|337.23|333.13|337.27|333.17|337.16|333.06|19
1639545780000|2021-12-15 05:23:00|337.21|333.11|337.47|333.37|337.48|333.38|337.21|333.11|22
1639545790000|2021-12-15 05:23:10|337.48|333.38|337.53|333.43|337.54|333.44|337.46|333.36|10
1639545800000|2021-12-15 05:23:20|337.49|333.39|337.59|333.49|337.59|333.49|337.47|333.37|7
1639545810000|2021-12-15 05:23:30|337.52|333.42|337.59|333.49|337.6|333.5|337.49|333.39|10
1639545820000|2021-12-15 05:23:40|337.61|333.51|337.77|333.67|337.77|333.67|337.58|333.48|10
1639545830000|2021-12-15 05:23:50|337.73|333.63|337.86|333.76|337.86|333.76|337.73|333.63|15
1639545840000|2021-12-15 05:24:00|337.87|333.77|338|333.9|338|333.9|337.87|333.77|6
1639545850000|2021-12-15 05:24:10|337.99|333.89|337.82|333.72|338|333.9|337.82|333.72|10
1639545860000|2021-12-15 05:24:20|337.81|333.71|337.76|333.66|337.81|333.71|337.75|333.65|10
1639545870000|2021-12-15 05:24:30|337.78|333.68|337.71|333.61|337.78|333.68|337.69|333.59|13
1639545880000|2021-12-15 05:24:40|337.66|333.56|337.61|333.51|337.66|333.56|337.61|333.51|6
1639545890000|2021-12-15 05:24:50|337.62|333.52|337.7|333.6|337.71|333.61|337.6|333.5|11
1639545900000|2021-12-15 05:25:00|337.66|333.56|337.6|333.5|337.66|333.56|337.58|333.48|10
1639545910000|2021-12-15 05:25:10|337.58|333.48|337.61|333.51|337.61|333.51|337.57|333.47|9
1639545920000|2021-12-15 05:25:20|337.62|333.52|337.6|333.5|337.71|333.61|337.59|333.49|19
1639545930000|2021-12-15 05:25:30|337.56|333.46|337.5|333.4|337.57|333.47|337.41|333.31|18
1639545940000|2021-12-15 05:25:40|337.48|333.38|337.36|333.26|337.48|333.38|337.31|333.21|19
1639545950000|2021-12-15 05:25:50|337.39|333.29|337.47|333.37|337.48|333.38|337.38|333.28|9
1639545960000|2021-12-15 05:26:00|337.6|333.5|337.68|333.58|337.76|333.66|337.58|333.48|13
1639545970000|2021-12-15 05:26:10|337.67|333.57|337.72|333.62|337.72|333.62|337.67|333.57|9
1639545980000|2021-12-15 05:26:20|337.73|333.63|337.75|333.65|337.75|333.65|337.72|333.62|6
1639545990000|2021-12-15 05:26:30|337.74|333.64|337.74|333.64|337.74|333.64|337.59|333.49|17
1639546000000|2021-12-15 05:26:40|337.73|333.63|337.81|333.71|337.81|333.71|337.72|333.62|11
1639546010000|2021-12-15 05:26:50|337.8|333.7|338.32|334.22|338.32|334.22|337.78|333.68|16
1639546020000|2021-12-15 05:27:00|338.31|334.21|338.25|334.15|338.31|334.21|338.18|334.08|9
1639546030000|2021-12-15 05:27:10|338.27|334.17|338.26|334.16|338.27|334.17|338.21|334.11|6
1639546040000|2021-12-15 05:27:20|338.28|334.18|338.3|334.2|338.32|334.22|338.21|334.11|13
1639546050000|2021-12-15 05:27:30|338.29|334.19|338.28|334.18|338.32|334.22|338.19|334.09|12
1639546060000|2021-12-15 05:27:40|338.29|334.19|338.44|334.34|338.46|334.36|338.28|334.18|22
1639546070000|2021-12-15 05:27:50|338.47|334.37|338.55|334.45|338.56|334.46|338.47|334.37|6
1639546080000|2021-12-15 05:28:00|338.54|334.44|338.59|334.49|338.66|334.56|338.54|334.44|8
1639546090000|2021-12-15 05:28:10|338.48|334.38|338.78|334.68|338.78|334.68|338.3|334.2|27
1639546100000|2021-12-15 05:28:20|338.79|334.69|338.69|334.59|338.79|334.69|338.69|334.59|7
1639546110000|2021-12-15 05:28:30|338.71|334.61|338.91|334.81|338.96|334.86|338.7|334.6|14
1639546120000|2021-12-15 05:28:40|338.92|334.82|339.3|335.2|339.31|335.21|338.91|334.81|21
1639546130000|2021-12-15 05:28:50|339.29|335.19|339.43|335.33|339.43|335.33|339.2|335.1|13
1639546140000|2021-12-15 05:29:00|339.36|335.26|339.27|335.17|339.37|335.27|339.27|335.17|10
1639546150000|2021-12-15 05:29:10|339.24|335.14|338.92|334.82|339.25|335.15|338.9|334.8|19
1639546160000|2021-12-15 05:29:20|338.91|334.81|338.81|334.71|338.91|334.81|338.8|334.7|10
1639546170000|2021-12-15 05:29:30|338.8|334.7|338.58|334.48|338.8|334.7|338.55|334.45|16
1639546180000|2021-12-15 05:29:40|338.63|334.53|338.61|334.51|338.66|334.56|338.58|334.48|17
1639546190000|2021-12-15 05:29:50|338.64|334.54|338.58|334.48|338.67|334.57|338.58|334.48|16
1639546200000|2021-12-15 05:30:00|338.6|334.5|338.5|334.4|338.6|334.5|338.5|334.4|9
1639546210000|2021-12-15 05:30:10|338.43|334.33|338.35|334.25|338.43|334.33|338.35|334.25|11
1639546220000|2021-12-15 05:30:20|338.39|334.29|338.37|334.27|338.42|334.32|338.36|334.26|9
1639546230000|2021-12-15 05:30:30|338.38|334.28|338.67|334.57|338.72|334.62|338.38|334.28|17
1639546240000|2021-12-15 05:30:40|338.68|334.58|338.81|334.71|338.82|334.72|338.66|334.56|8
1639546250000|2021-12-15 05:30:50|338.9|334.8|339.02|334.92|339.02|334.92|338.9|334.8|10
1639546260000|2021-12-15 05:31:00|338.94|334.84|339.02|334.92|339.02|334.92|338.91|334.81|13
1639546270000|2021-12-15 05:31:10|339.01|334.91|338.92|334.82|339.03|334.93|338.92|334.82|13
1639546280000|2021-12-15 05:31:20|338.91|334.81|338.82|334.72|338.92|334.82|338.82|334.72|5
1639546290000|2021-12-15 05:31:30|338.81|334.71|338.64|334.54|338.81|334.71|338.62|334.52|17
1639546300000|2021-12-15 05:31:40|338.63|334.53|338.71|334.61|338.71|334.61|338.63|334.53|5
1639546310000|2021-12-15 05:31:50|338.67|334.57|338.72|334.62|338.72|334.62|338.64|334.54|9
1639546320000|2021-12-15 05:32:00|338.66|334.56|338.75|334.65|338.75|334.65|338.63|334.53|11
1639546330000|2021-12-15 05:32:10|338.73|334.63|338.82|334.72|338.82|334.72|338.64|334.54|12
1639546340000|2021-12-15 05:32:20|338.86|334.76|338.7|334.6|338.87|334.77|338.65|334.55|8
1639546350000|2021-12-15 05:32:30|338.72|334.62|338.62|334.52|338.75|334.65|338.62|334.52|13
1639546360000|2021-12-15 05:32:40|338.65|334.55|338.72|334.62|338.72|334.62|338.62|334.52|4
1639546370000|2021-12-15 05:32:50|338.71|334.61|338.75|334.65|338.78|334.68|338.7|334.6|11
1639546380000|2021-12-15 05:33:00|338.73|334.63|338.8|334.7|338.8|334.7|338.73|334.63|14
1639546390000|2021-12-15 05:33:10|338.81|334.71|338.99|334.89|338.99|334.89|338.81|334.71|11
1639546400000|2021-12-15 05:33:20|338.91|334.81|338.89|334.79|338.98|334.88|338.85|334.75|6
1639546410000|2021-12-15 05:33:30|338.91|334.81|338.8|334.7|338.91|334.81|338.8|334.7|6
1639546420000|2021-12-15 05:33:40|338.81|334.71|338.89|334.79|338.89|334.79|338.77|334.67|9
1639546430000|2021-12-15 05:33:50|338.87|334.77|338.9|334.8|338.9|334.8|338.87|334.77|4
1639546440000|2021-12-15 05:34:00|338.91|334.81|338.91|334.81|338.92|334.82|338.9|334.8|5
1639546450000|2021-12-15 05:34:10|339.02|334.92|338.99|334.89|339.07|334.97|338.99|334.89|5
1639546460000|2021-12-15 05:34:20|339.08|334.98|339.34|335.24|339.36|335.26|339.08|334.98|16
1639546470000|2021-12-15 05:34:30|339.3|335.2|339.19|335.09|339.34|335.24|339.19|335.09|12
1639546480000|2021-12-15 05:34:40|339.18|335.08|339.01|334.91|339.29|335.19|338.93|334.83|13
1639546490000|2021-12-15 05:34:50|339|334.9|339.01|334.91|339.01|334.91|338.99|334.89|6
1639546500000|2021-12-15 05:35:00|339.16|335.06|339.44|335.34|339.44|335.34|339.16|335.06|16
1639546510000|2021-12-15 05:35:10|339.37|335.27|339.41|335.31|339.41|335.31|339.27|335.17|8
1639546520000|2021-12-15 05:35:20|339.44|335.34|339.43|335.33|339.51|335.41|339.43|335.33|10
1639546530000|2021-12-15 05:35:30|339.4|335.3|339.32|335.22|339.41|335.31|339.24|335.14|14
1639546540000|2021-12-15 05:35:40|339.3|335.2|339.09|334.99|339.33|335.23|339.07|334.97|15
1639546550000|2021-12-15 05:35:50|338.81|334.71|338.77|334.67|338.91|334.81|338.65|334.55|10
1639546560000|2021-12-15 05:36:00|338.8|334.7|338.67|334.57|338.81|334.71|338.67|334.57|14
1639546570000|2021-12-15 05:36:10|338.68|334.58|338.57|334.47|338.71|334.61|338.48|334.38|20
1639546580000|2021-12-15 05:36:20|338.54|334.44|338.36|334.26|338.55|334.45|338.36|334.26|9
1639546590000|2021-12-15 05:36:30|338.37|334.27|338.82|334.72|338.82|334.72|338.35|334.25|24
1639546600000|2021-12-15 05:36:40|338.83|334.73|339.16|335.06|339.16|335.06|338.81|334.71|11
1639546610000|2021-12-15 05:36:50|339.17|335.07|339.37|335.27|339.37|335.27|339.17|335.07|16
1639546620000|2021-12-15 05:37:00|339.36|335.26|339.45|335.35|339.48|335.38|339.36|335.26|9
1639546630000|2021-12-15 05:37:10|339.46|335.36|339.47|335.37|339.51|335.41|339.45|335.35|8
1639546640000|2021-12-15 05:37:20|339.5|335.4|339.54|335.44|339.54|335.44|339.44|335.34|6
1639546650000|2021-12-15 05:37:30|339.52|335.42|339.63|335.53|339.63|335.53|339.44|335.34|15
1639546660000|2021-12-15 05:37:40|339.6|335.5|339.61|335.51|339.64|335.54|339.55|335.45|14
1639546670000|2021-12-15 05:37:50|339.59|335.49|339.68|335.58|339.75|335.65|339.59|335.49|10
1639546680000|2021-12-15 05:38:00|339.7|335.6|339.44|335.34|339.76|335.66|339.44|335.34|12
1639546690000|2021-12-15 05:38:10|339.43|335.33|339.1|335|339.43|335.33|339.02|334.92|15
1639546700000|2021-12-15 05:38:20|339.11|335.01|339.24|335.14|339.28|335.18|339.07|334.97|15
1639546710000|2021-12-15 05:38:30|339.27|335.17|339.24|335.14|339.27|335.17|339.17|335.07|9
1639546720000|2021-12-15 05:38:40|339.22|335.12|339.14|335.04|339.25|335.15|339.08|334.98|12
1639546730000|2021-12-15 05:38:50|339.12|335.02|339.15|335.05|339.18|335.08|339.08|334.98|6
1639546740000|2021-12-15 05:39:00|339.14|335.04|338.85|334.75|339.15|335.05|338.85|334.75|11
1639546750000|2021-12-15 05:39:10|338.87|334.77|338.74|334.64|338.87|334.77|338.74|334.64|10
1639546760000|2021-12-15 05:39:20|338.73|334.63|338.72|334.62|338.73|334.63|338.71|334.61|6
1639546770000|2021-12-15 05:39:30|338.73|334.63|338.65|334.55|338.73|334.63|338.65|334.55|10
1639546780000|2021-12-15 05:39:40|338.66|334.56|338.87|334.77|338.96|334.86|338.66|334.56|8
1639546790000|2021-12-15 05:39:50|338.86|334.76|339.17|335.07|339.19|335.09|338.86|334.76|10
1639546800000|2021-12-15 05:40:00|339.2|335.1|338.87|334.77|339.2|335.1|338.87|334.77|14
1639546810000|2021-12-15 05:40:10|338.86|334.76|338.76|334.66|338.98|334.88|338.76|334.66|12
1639546820000|2021-12-15 05:40:20|338.74|334.64|338.69|334.59|338.79|334.69|338.68|334.58|12
1639546830000|2021-12-15 05:40:30|338.7|334.6|338.84|334.74|338.84|334.74|338.65|334.55|13
1639546840000|2021-12-15 05:40:40|338.81|334.71|338.82|334.72|338.86|334.76|338.81|334.71|7
1639546850000|2021-12-15 05:40:50|338.76|334.66|338.95|334.85|338.95|334.85|338.74|334.64|9
1639546860000|2021-12-15 05:41:00|338.94|334.84|338.99|334.89|338.99|334.89|338.94|334.84|6
1639546870000|2021-12-15 05:41:10|339|334.9|339.37|335.27|339.37|335.27|339|334.9|21
1639546880000|2021-12-15 05:41:20|339.36|335.26|339.47|335.37|339.47|335.37|339.36|335.26|5
1639546890000|2021-12-15 05:41:30|339.48|335.38|339.59|335.49|339.59|335.49|339.45|335.35|11
1639546900000|2021-12-15 05:41:40|339.67|335.57|339.59|335.49|339.67|335.57|339.57|335.47|10
1639546910000|2021-12-15 05:41:50|339.5|335.4|339.52|335.42|339.63|335.53|339.5|335.4|13
1639546920000|2021-12-15 05:42:00|339.29|335.19|339.27|335.17|339.46|335.36|339.27|335.17|14
1639546930000|2021-12-15 05:42:10|339.28|335.18|339.21|335.11|339.31|335.21|339.21|335.11|9
1639546940000|2021-12-15 05:42:20|339.2|335.1|339.12|335.02|339.21|335.11|339.12|335.02|8
1639546950000|2021-12-15 05:42:30|339.14|335.04|339.21|335.11|339.21|335.11|338.99|334.89|13
1639546960000|2021-12-15 05:42:40|339.27|335.17|339.23|335.13|339.3|335.2|339.2|335.1|12
1639546970000|2021-12-15 05:42:50|339.22|335.12|339.12|335.02|339.22|335.12|339.09|334.99|13
1639546980000|2021-12-15 05:43:00|339.13|335.03|339.18|335.08|339.18|335.08|339.13|335.03|8
1639546990000|2021-12-15 05:43:10|339.17|335.07|339.17|335.07|339.17|335.07|339.09|334.99|5
1639547000000|2021-12-15 05:43:20|339.18|335.08|339.17|335.07|339.19|335.09|339.16|335.06|6
1639547010000|2021-12-15 05:43:30|339.19|335.09|339.14|335.04|339.19|335.09|339.09|334.99|10
1639547020000|2021-12-15 05:43:40|339.12|335.02|339.1|335|339.12|335.02|339.1|335|2
1639547030000|2021-12-15 05:43:50|339.07|334.97|338.73|334.63|339.1|335|338.73|334.63|8
1639547040000|2021-12-15 05:44:00|338.69|334.59|338.71|334.61|338.71|334.61|338.66|334.56|8
1639547050000|2021-12-15 05:44:10|338.72|334.62|338.74|334.64|338.82|334.72|338.7|334.6|6
1639547060000|2021-12-15 05:44:20|338.73|334.63|338.54|334.44|338.8|334.7|338.54|334.44|10
1639547070000|2021-12-15 05:44:30|338.51|334.41|338.56|334.46|338.56|334.46|338.51|334.41|8
1639547080000|2021-12-15 05:44:40|338.62|334.52|338.74|334.64|338.75|334.65|338.61|334.51|14
1639547090000|2021-12-15 05:44:50|338.75|334.65|338.72|334.62|338.75|334.65|338.71|334.61|5
1639547100000|2021-12-15 05:45:00|338.71|334.61|338.56|334.46|338.71|334.61|338.55|334.45|16
1639547110000|2021-12-15 05:45:10|338.62|334.52|338.62|334.52|338.63|334.53|338.61|334.51|9
1639547120000|2021-12-15 05:45:20|338.63|334.53|338.5|334.4|338.63|334.53|338.48|334.38|17
1639547130000|2021-12-15 05:45:30|338.51|334.41|338.53|334.43|338.55|334.45|338.48|334.38|15
1639547140000|2021-12-15 05:45:40|338.55|334.45|338.49|334.39|338.55|334.45|338.48|334.38|10
1639547150000|2021-12-15 05:45:50|338.42|334.32|338.49|334.39|338.55|334.45|338.42|334.32|16
1639547160000|2021-12-15 05:46:00|338.5|334.4|338.49|334.39|338.57|334.47|338.48|334.38|16
1639547170000|2021-12-15 05:46:10|338.5|334.4|338.44|334.34|338.52|334.42|338.39|334.29|15
1639547180000|2021-12-15 05:46:20|338.46|334.36|338.15|334.05|338.46|334.36|338.15|334.05|13
1639547190000|2021-12-15 05:46:30|338.16|334.06|338.29|334.19|338.34|334.24|338.07|333.97|16
1639547200000|2021-12-15 05:46:40|338.28|334.18|338.31|334.21|338.38|334.28|338.28|334.18|8
1639547210000|2021-12-15 05:46:50|338.2|334.1|338.19|334.09|338.22|334.12|338.16|334.06|11
1639547220000|2021-12-15 05:47:00|338.11|334.01|338.07|333.97|338.24|334.14|338.05|333.95|10
1639547230000|2021-12-15 05:47:10|338.1|334|338.1|334|338.21|334.11|338.07|333.97|11
1639547240000|2021-12-15 05:47:20|338.11|334.01|338.1|334|338.11|334.01|338.1|334|2
1639547250000|2021-12-15 05:47:30|338.14|334.04|338.11|334.01|338.14|334.04|338.09|333.99|4
1639547260000|2021-12-15 05:47:40|338.07|333.97|338.18|334.08|338.23|334.13|338.07|333.97|19
1639547270000|2021-12-15 05:47:50|338.17|334.07|338.17|334.07|338.17|334.07|338.07|333.97|14
1639547280000|2021-12-15 05:48:00|338.18|334.08|338.23|334.13|338.26|334.16|338.18|334.08|10
1639547290000|2021-12-15 05:48:10|338.26|334.16|338.2|334.1|338.26|334.16|338.1|334|9
1639547300000|2021-12-15 05:48:20|338.19|334.09|338.28|334.18|338.3|334.2|338.17|334.07|15
1639547310000|2021-12-15 05:48:30|338.27|334.17|338.3|334.2|338.31|334.21|338.27|334.17|15
1639547320000|2021-12-15 05:48:40|338.28|334.18|338.3|334.2|338.31|334.21|338.28|334.18|6
1639547330000|2021-12-15 05:48:50|338.31|334.21|338.33|334.23|338.33|334.23|338.3|334.2|3
1639547340000|2021-12-15 05:49:00|338.32|334.22|338.17|334.07|338.32|334.22|338.12|334.02|15
1639547350000|2021-12-15 05:49:10|338.19|334.09|338.21|334.11|338.22|334.12|338.18|334.08|8
1639547360000|2021-12-15 05:49:20|338.23|334.13|338.21|334.11|338.26|334.16|338.2|334.1|7
1639547370000|2021-12-15 05:49:30|338.2|334.1|338.19|334.09|338.25|334.15|338.19|334.09|7
1639547380000|2021-12-15 05:49:40|338.16|334.06|338.16|334.06|338.17|334.07|338.16|334.06|5
1639547390000|2021-12-15 05:49:50|338.17|334.07|338.17|334.07|338.18|334.08|338.17|334.07|5
1639547400000|2021-12-15 05:50:00|338.18|334.08|338.13|334.03|338.2|334.1|338.13|334.03|11
1639547410000|2021-12-15 05:50:10|338.17|334.07|337.74|333.64|338.17|334.07|337.74|333.64|12
1639547420000|2021-12-15 05:50:20|337.73|333.63|337.72|333.62|337.73|333.63|337.72|333.62|2
1639547430000|2021-12-15 05:50:30|337.73|333.63|337.69|333.59|337.73|333.63|337.55|333.45|17
1639547440000|2021-12-15 05:50:40|337.65|333.55|337.64|333.54|337.68|333.58|337.63|333.53|6
1639547450000|2021-12-15 05:50:50|337.63|333.53|337.58|333.48|337.63|333.53|337.58|333.48|2
1639547460000|2021-12-15 05:51:00|337.57|333.47|337.63|333.53|337.63|333.53|337.57|333.47|4
1639547470000|2021-12-15 05:51:10|337.64|333.54|337.66|333.56|337.71|333.61|337.63|333.53|7
1639547480000|2021-12-15 05:51:20|337.67|333.57|337.62|333.52|337.71|333.61|337.6|333.5|8
1639547490000|2021-12-15 05:51:30|337.59|333.49|337.69|333.59|337.69|333.59|337.59|333.49|9
1639547500000|2021-12-15 05:51:40|337.67|333.57|337.64|333.54|337.76|333.66|337.61|333.51|11
1639547510000|2021-12-15 05:51:50|337.63|333.53|337.44|333.34|337.72|333.62|337.39|333.29|19
1639547520000|2021-12-15 05:52:00|337.43|333.33|337.58|333.48|337.64|333.54|337.43|333.33|15
1639547530000|2021-12-15 05:52:10|337.61|333.51|337.69|333.59|337.69|333.59|337.55|333.45|10
1639547540000|2021-12-15 05:52:20|337.68|333.58|337.64|333.54|337.68|333.58|337.64|333.54|4
1639547550000|2021-12-15 05:52:30|337.69|333.59|337.65|333.55|337.7|333.6|337.64|333.54|7
1639547560000|2021-12-15 05:52:40|337.64|333.54|337.69|333.59|337.69|333.59|337.62|333.52|7
1639547570000|2021-12-15 05:52:50|337.67|333.57|337.67|333.57|337.67|333.57|337.67|333.57|1
1639547580000|2021-12-15 05:53:00|337.68|333.58|337.71|333.61|337.71|333.61|337.68|333.58|3
1639547590000|2021-12-15 05:53:10|337.7|333.6|337.72|333.62|337.72|333.62|337.66|333.56|8
1639547600000|2021-12-15 05:53:20|337.7|333.6|337.72|333.62|337.72|333.62|337.7|333.6|5
1639547610000|2021-12-15 05:53:30|337.73|333.63|337.81|333.71|337.81|333.71|337.73|333.63|4
1639547620000|2021-12-15 05:53:40|337.82|333.72|337.99|333.89|338|333.9|337.82|333.72|8
1639547630000|2021-12-15 05:53:50|338|333.9|338|333.9|338|333.9|338|333.9|1
1639547640000|2021-12-15 05:54:00|337.95|333.85|337.99|333.89|338|333.9|337.92|333.82|6
1639547650000|2021-12-15 05:54:10|337.98|333.88|338.01|333.91|338.01|333.91|337.93|333.83|9
1639547660000|2021-12-15 05:54:20|337.99|333.89|338.26|334.16|338.26|334.16|337.99|333.89|5
1639547670000|2021-12-15 05:54:30|338.2|334.1|338.29|334.19|338.38|334.28|338.2|334.1|9
1639547680000|2021-12-15 05:54:40|338.23|334.13|338.45|334.35|338.46|334.36|338.23|334.13|12
1639547690000|2021-12-15 05:54:50|338.43|334.33|338.6|334.5|338.6|334.5|338.43|334.33|17
1639547700000|2021-12-15 05:55:00|338.57|334.47|338.52|334.42|338.61|334.51|338.49|334.39|24
1639547710000|2021-12-15 05:55:10|338.54|334.44|338.47|334.37|338.64|334.54|338.47|334.37|14
1639547720000|2021-12-15 05:55:20|338.5|334.4|338.47|334.37|338.5|334.4|338.46|334.36|8
1639547730000|2021-12-15 05:55:30|338.49|334.39|338.34|334.24|338.49|334.39|338.29|334.19|15
1639547740000|2021-12-15 05:55:40|338.31|334.21|338.35|334.25|338.36|334.26|338.27|334.17|7
1639547750000|2021-12-15 05:55:50|338.39|334.29|338.35|334.25|338.4|334.3|338.33|334.23|9
1639547760000|2021-12-15 05:56:00|338.36|334.26|338.35|334.25|338.42|334.32|338.33|334.23|17
1639547770000|2021-12-15 05:56:10|338.36|334.26|338.36|334.26|338.39|334.29|338.34|334.24|16
1639547780000|2021-12-15 05:56:20|338.39|334.29|338.33|334.23|338.39|334.29|338.3|334.2|10
1639547790000|2021-12-15 05:56:30|338.29|334.19|337.76|333.66|338.35|334.25|337.76|333.66|19
1639547800000|2021-12-15 05:56:40|337.78|333.68|337.72|333.62|337.8|333.7|337.72|333.62|10
1639547810000|2021-12-15 05:56:50|337.71|333.61|337.74|333.64|337.77|333.67|337.68|333.58|6
1639547820000|2021-12-15 05:57:00|337.75|333.65|337.67|333.57|337.75|333.65|337.67|333.57|5
1639547830000|2021-12-15 05:57:10|337.64|333.54|337.66|333.56|337.69|333.59|337.58|333.48|7
1639547840000|2021-12-15 05:57:20|337.62|333.52|337.61|333.51|337.66|333.56|337.49|333.39|11
1639547850000|2021-12-15 05:57:30|337.59|333.49|337.72|333.62|337.72|333.62|337.59|333.49|11
1639547860000|2021-12-15 05:57:40|337.71|333.61|337.82|333.72|337.82|333.72|337.71|333.61|11
1639547870000|2021-12-15 05:57:50|337.81|333.71|337.99|333.89|337.99|333.89|337.81|333.71|13
1639547880000|2021-12-15 05:58:00|337.96|333.86|338.37|334.27|338.37|334.27|337.96|333.86|13
1639547890000|2021-12-15 05:58:10|338.36|334.26|338.48|334.38|338.49|334.39|338.32|334.22|20
1639547900000|2021-12-15 05:58:20|338.47|334.37|338.39|334.29|338.54|334.44|338.37|334.27|18
1639547910000|2021-12-15 05:58:30|338.38|334.28|338.3|334.2|338.43|334.33|338.3|334.2|14
1639547920000|2021-12-15 05:58:40|338.28|334.18|337.7|333.6|338.31|334.21|337.7|333.6|25
1639547930000|2021-12-15 05:58:50|337.68|333.58|337.62|333.52|337.73|333.63|337.61|333.51|14
1639547940000|2021-12-15 05:59:00|337.63|333.53|337.66|333.56|337.68|333.58|337.55|333.45|10
1639547950000|2021-12-15 05:59:10|337.67|333.57|337.72|333.62|337.78|333.68|337.63|333.53|9
1639547960000|2021-12-15 05:59:20|337.73|333.63|337.84|333.74|337.85|333.75|337.72|333.62|9
1639547970000|2021-12-15 05:59:30|337.85|333.75|337.68|333.58|337.87|333.77|337.68|333.58|14
1639547980000|2021-12-15 05:59:40|337.69|333.59|337.71|333.61|337.74|333.64|337.62|333.52|13
1639547990000|2021-12-15 05:59:50|337.74|333.64|337.64|333.54|337.81|333.71|337.55|333.45|12
1639548000000|2021-12-15 06:00:00|337.66|333.56|338.1|334|338.11|334.01|337.66|333.56|15
1639548010000|2021-12-15 06:00:10|338.17|334.07|338.41|334.31|338.41|334.31|338.12|334.02|13
1639548020000|2021-12-15 06:00:20|338.29|334.19|338.16|334.06|338.37|334.27|338.08|333.98|24
1639548030000|2021-12-15 06:00:30|338.17|334.07|338.16|334.06|338.17|334.07|338.13|334.03|7
1639548040000|2021-12-15 06:00:40|338.18|334.08|338.13|334.03|338.19|334.09|338.11|334.01|9
1639548050000|2021-12-15 06:00:50|338.11|334.01|338.29|334.19|338.32|334.22|338.09|333.99|12
1639548060000|2021-12-15 06:01:00|338.28|334.18|338.34|334.24|338.34|334.24|338.27|334.17|9
1639548070000|2021-12-15 06:01:10|338.38|334.28|338.34|334.24|338.41|334.31|338.34|334.24|5
1639548080000|2021-12-15 06:01:20|338.35|334.25|338.34|334.24|338.35|334.25|338.3|334.2|8
1639548090000|2021-12-15 06:01:30|338.26|334.16|338.12|334.02|338.33|334.23|338.12|334.02|13
1639548100000|2021-12-15 06:01:40|338.09|333.99|338.1|334|338.12|334.02|338.06|333.96|7
1639548110000|2021-12-15 06:01:50|338.15|334.05|338.13|334.03|338.16|334.06|338.13|334.03|8
1639548120000|2021-12-15 06:02:00|338.15|334.05|338.14|334.04|338.15|334.05|338.06|333.96|9
1639548130000|2021-12-15 06:02:10|338.17|334.07|338.17|334.07|338.17|334.07|338.17|334.07|1
1639548140000|2021-12-15 06:02:20|338.18|334.08|338.27|334.17|338.32|334.22|338.18|334.08|13
1639548150000|2021-12-15 06:02:30|338.29|334.19|338.35|334.25|338.35|334.25|338.24|334.14|24
1639548160000|2021-12-15 06:02:40|338.34|334.24|338.37|334.27|338.37|334.27|338.29|334.19|10
1639548170000|2021-12-15 06:02:50|338.34|334.24|338.34|334.24|338.37|334.27|338.33|334.23|15
1639548180000|2021-12-15 06:03:00|338.36|334.26|338.34|334.24|338.37|334.27|338.34|334.24|5
1639548190000|2021-12-15 06:03:10|338.35|334.25|338.54|334.44|338.55|334.45|338.35|334.25|12
1639548200000|2021-12-15 06:03:20|338.55|334.45|338.48|334.38|338.55|334.45|338.47|334.37|11
1639548210000|2021-12-15 06:03:30|338.47|334.37|338.46|334.36|338.49|334.39|338.46|334.36|8
1639548220000|2021-12-15 06:03:40|338.47|334.37|338.46|334.36|338.47|334.37|338.36|334.26|14
1639548230000|2021-12-15 06:03:50|338.48|334.38|338.49|334.39|338.5|334.4|338.47|334.37|4
1639548240000|2021-12-15 06:04:00|338.47|334.37|338.51|334.41|338.55|334.45|338.47|334.37|9
1639548260000|2021-12-15 06:04:20|338.52|334.42|338.52|334.42|338.53|334.43|338.47|334.37|8
1639548270000|2021-12-15 06:04:30|338.48|334.38|338.25|334.15|338.48|334.38|338.21|334.11|20
1639548280000|2021-12-15 06:04:40|338.24|334.14|338.28|334.18|338.28|334.18|338.23|334.13|4
1639548290000|2021-12-15 06:04:50|338.4|334.3|338.38|334.28|338.4|334.3|338.37|334.27|9
1639548300000|2021-12-15 06:05:00|338.37|334.27|338.36|334.26|338.41|334.31|338.36|334.26|11
1639548310000|2021-12-15 06:05:10|338.35|334.25|338.3|334.2|338.35|334.25|338.29|334.19|6
1639548320000|2021-12-15 06:05:20|338.32|334.22|338.29|334.19|338.32|334.22|338.29|334.19|7
1639548330000|2021-12-15 06:05:30|338.25|334.15|338.33|334.23|338.33|334.23|338.24|334.14|8
1639548340000|2021-12-15 06:05:40|338.27|334.17|338.35|334.25|338.36|334.26|338.27|334.17|11
1639548350000|2021-12-15 06:05:50|338.36|334.26|338.34|334.24|338.36|334.26|338.3|334.2|11
1639548360000|2021-12-15 06:06:00|338.35|334.25|338.34|334.24|338.35|334.25|338.34|334.24|6
1639548370000|2021-12-15 06:06:10|338.29|334.19|338.35|334.25|338.35|334.25|338.29|334.19|3
1639548380000|2021-12-15 06:06:20|338.36|334.26|338.44|334.34|338.46|334.36|338.36|334.26|9
1639548390000|2021-12-15 06:06:30|338.45|334.35|338.34|334.24|338.45|334.35|338.34|334.24|12
1639548400000|2021-12-15 06:06:40|338.35|334.25|338.43|334.33|338.43|334.33|338.34|334.24|15
1639548410000|2021-12-15 06:06:50|338.42|334.32|338.7|334.6|338.7|334.6|338.42|334.32|15
1639548420000|2021-12-15 06:07:00|338.69|334.59|339.17|335.07|339.18|335.08|338.69|334.59|19
1639548430000|2021-12-15 06:07:10|339.24|335.14|339.21|335.11|339.27|335.17|339.2|335.1|8
1639548440000|2021-12-15 06:07:20|339.19|335.09|339.13|335.03|339.19|335.09|339.11|335.01|12
1639548450000|2021-12-15 06:07:30|339.07|334.97|339.22|335.12|339.27|335.17|339.07|334.97|13
1639548460000|2021-12-15 06:07:40|339.21|335.11|339.26|335.16|339.26|335.16|339.2|335.1|5
1639548470000|2021-12-15 06:07:50|339.27|335.17|339.27|335.17|339.27|335.17|339.27|335.17|1
1639548480000|2021-12-15 06:08:00|339.26|335.16|339.23|335.13|339.26|335.16|339.22|335.12|9
1639548490000|2021-12-15 06:08:10|339.25|335.15|338.92|334.82|339.27|335.17|338.85|334.75|18
1639548500000|2021-12-15 06:08:20|338.95|334.85|339.02|334.92|339.08|334.98|338.95|334.85|5
1639548510000|2021-12-15 06:08:30|339.03|334.93|339.11|335.01|339.11|335.01|339.03|334.93|6
1639548520000|2021-12-15 06:08:40|339.15|335.05|339.46|335.36|339.46|335.36|339.15|335.05|17
1639548530000|2021-12-15 06:08:50|339.45|335.35|339.47|335.37|339.54|335.44|339.41|335.31|12
1639548540000|2021-12-15 06:09:00|339.45|335.35|339.45|335.35|339.47|335.37|339.4|335.3|8
1639548550000|2021-12-15 06:09:10|339.43|335.33|339.3|335.2|339.43|335.33|339.29|335.19|10
1639548560000|2021-12-15 06:09:20|339.28|335.18|339.24|335.14|339.3|335.2|339.24|335.14|7
1639548570000|2021-12-15 06:09:30|339.23|335.13|339.07|334.97|339.23|335.13|339.03|334.93|18
1639548580000|2021-12-15 06:09:40|339.08|334.98|339.07|334.97|339.13|335.03|339.05|334.95|14
1639548590000|2021-12-15 06:09:50|339.09|334.99|339.34|335.24|339.4|335.3|339.09|334.99|24
1639548600000|2021-12-15 06:10:00|339.35|335.25|339.33|335.23|339.36|335.26|339.32|335.22|9
1639548610000|2021-12-15 06:10:10|339.32|335.22|339.33|335.23|339.34|335.24|339.31|335.21|9
1639548620000|2021-12-15 06:10:20|339.27|335.17|339.18|335.08|339.35|335.25|339.16|335.06|12
1639548630000|2021-12-15 06:10:30|339.19|335.09|339.39|335.29|339.44|335.34|339.12|335.02|16
1639548640000|2021-12-15 06:10:40|339.38|335.28|339.46|335.36|339.46|335.36|339.38|335.28|6
1639548650000|2021-12-15 06:10:50|339.45|335.35|339.44|335.34|339.45|335.35|339.42|335.32|6
1639548660000|2021-12-15 06:11:00|339.43|335.33|339.4|335.3|339.43|335.33|339.4|335.3|8
1639548670000|2021-12-15 06:11:10|339.39|335.29|339.29|335.19|339.39|335.29|339.29|335.19|6
1639548680000|2021-12-15 06:11:20|339.31|335.21|339.27|335.17|339.34|335.24|339.25|335.15|13
1639548690000|2021-12-15 06:11:30|339.34|335.24|339.34|335.24|339.34|335.24|339.29|335.19|8
1639548700000|2021-12-15 06:11:40|339.35|335.25|339.34|335.24|339.36|335.26|339.27|335.17|7
1639548710000|2021-12-15 06:11:50|339.32|335.22|339.27|335.17|339.32|335.22|339.21|335.11|12
1639548720000|2021-12-15 06:12:00|339.26|335.16|339.19|335.09|339.29|335.19|339.19|335.09|9
1639548730000|2021-12-15 06:12:10|339.18|335.08|339.08|334.98|339.18|335.08|339.06|334.96|10
1639548740000|2021-12-15 06:12:20|339.06|334.96|339.06|334.96|339.06|334.96|339.06|334.96|1
1639548750000|2021-12-15 06:12:30|339.08|334.98|339.26|335.16|339.26|335.16|339.08|334.98|7
1639548760000|2021-12-15 06:12:40|339.25|335.15|339.25|335.15|339.26|335.16|339.23|335.13|6
1639548770000|2021-12-15 06:12:50|339.26|335.16|339.32|335.22|339.33|335.23|339.25|335.15|8
1639548780000|2021-12-15 06:13:00|339.33|335.23|339.32|335.22|339.34|335.24|339.29|335.19|7
1639548790000|2021-12-15 06:13:10|339.3|335.2|339.15|335.05|339.3|335.2|339.15|335.05|5
1639548800000|2021-12-15 06:13:20|339.17|335.07|339.54|335.44|339.54|335.44|339.17|335.07|15
1639548810000|2021-12-15 06:13:30|339.53|335.43|339.5|335.4|339.55|335.45|339.32|335.22|18
1639548820000|2021-12-15 06:13:40|339.49|335.39|339.6|335.5|339.6|335.5|339.45|335.35|16
1639548830000|2021-12-15 06:13:50|339.59|335.49|339.66|335.56|339.67|335.57|339.58|335.48|9
1639548840000|2021-12-15 06:14:00|339.67|335.57|339.67|335.57|339.74|335.64|339.67|335.57|8
1639548850000|2021-12-15 06:14:10|339.75|335.65|339.76|335.66|339.81|335.71|339.67|335.57|12
1639548860000|2021-12-15 06:14:20|339.78|335.68|339.72|335.62|339.89|335.79|339.71|335.61|15
1639548870000|2021-12-15 06:14:30|339.71|335.61|339.71|335.61|339.78|335.68|339.67|335.57|11
1639548880000|2021-12-15 06:14:40|339.66|335.56|339.88|335.78|339.88|335.78|339.66|335.56|17
1639548890000|2021-12-15 06:14:50|339.9|335.8|339.9|335.8|339.91|335.81|339.79|335.69|12
1639548900000|2021-12-15 06:15:00|339.89|335.79|339.78|335.68|339.89|335.79|339.74|335.64|15
1639548910000|2021-12-15 06:15:10|339.79|335.69|339.94|335.84|339.95|335.85|339.79|335.69|9
1639548920000|2021-12-15 06:15:20|339.98|335.88|340.4|336.3|340.4|336.3|339.98|335.88|18
1639548930000|2021-12-15 06:15:30|340.28|336.18|340.56|336.46|340.57|336.47|340.26|336.16|16
1639548940000|2021-12-15 06:15:40|340.46|336.36|340.71|336.61|340.78|336.68|340.46|336.36|15
1639548950000|2021-12-15 06:15:50|340.72|336.62|340.53|336.43|340.79|336.69|340.52|336.42|23
1639548960000|2021-12-15 06:16:00|340.54|336.44|340.58|336.48|340.61|336.51|340.52|336.42|12
1639548970000|2021-12-15 06:16:10|340.55|336.45|340.58|336.48|340.64|336.54|340.55|336.45|6
1639548980000|2021-12-15 06:16:20|340.57|336.47|340.58|336.48|340.62|336.52|340.5|336.4|11
1639548990000|2021-12-15 06:16:30|340.59|336.49|340|335.9|340.64|336.54|339.89|335.79|21
1639549000000|2021-12-15 06:16:40|340.01|335.91|339.55|335.45|340.01|335.91|339.53|335.43|20
1639549010000|2021-12-15 06:16:50|339.56|335.46|339.29|335.19|339.56|335.46|339.29|335.19|26
1639549020000|2021-12-15 06:17:00|339.26|335.16|339.26|335.16|339.28|335.18|339.18|335.08|15
1639549030000|2021-12-15 06:17:10|339.22|335.12|339.27|335.17|339.27|335.17|339.22|335.12|8
1639549040000|2021-12-15 06:17:20|339.23|335.13|339.12|335.02|339.28|335.18|339.12|335.02|14
1639549050000|2021-12-15 06:17:30|339.15|335.05|339.18|335.08|339.19|335.09|339.09|334.99|14
1639549060000|2021-12-15 06:17:40|339.19|335.09|339.25|335.15|339.27|335.17|339.19|335.09|10
1639549070000|2021-12-15 06:17:50|339.28|335.18|339.44|335.34|339.47|335.37|339.28|335.18|13
1639549080000|2021-12-15 06:18:00|339.49|335.39|339.48|335.38|339.55|335.45|339.47|335.37|9
1639549090000|2021-12-15 06:18:10|339.53|335.43|339.59|335.49|339.68|335.58|339.43|335.33|11
1639549100000|2021-12-15 06:18:20|339.58|335.48|339.62|335.52|339.67|335.57|339.55|335.45|6
1639549110000|2021-12-15 06:18:30|339.64|335.54|339.64|335.54|339.71|335.61|339.6|335.5|10
1639549120000|2021-12-15 06:18:40|339.73|335.63|339.62|335.52|339.77|335.67|339.61|335.51|13
1639549130000|2021-12-15 06:18:50|339.59|335.49|339.62|335.52|339.69|335.59|339.59|335.49|6
1639549140000|2021-12-15 06:19:00|339.65|335.55|339.62|335.52|339.68|335.58|339.58|335.48|9
1639549150000|2021-12-15 06:19:10|339.64|335.54|339.64|335.54|339.64|335.54|339.64|335.54|1
1639549160000|2021-12-15 06:19:20|339.69|335.59|339.92|335.82|339.93|335.83|339.65|335.55|19
1639549170000|2021-12-15 06:19:30|339.91|335.81|339.79|335.69|339.91|335.81|339.79|335.69|7
1639549180000|2021-12-15 06:19:40|339.78|335.68|339.82|335.72|339.91|335.81|339.75|335.65|14
1639549190000|2021-12-15 06:19:50|339.81|335.71|339.86|335.76|339.86|335.76|339.73|335.63|14
1639549200000|2021-12-15 06:20:00|339.91|335.81|339.99|335.89|339.99|335.89|339.9|335.8|8
1639549210000|2021-12-15 06:20:10|340|335.9|339.92|335.82|340.02|335.92|339.92|335.82|5
1639549220000|2021-12-15 06:20:20|339.93|335.83|340.01|335.91|340.01|335.91|339.93|335.83|4
1639549230000|2021-12-15 06:20:30|340.04|335.94|340.39|336.29|340.46|336.36|340.01|335.91|17
1639549240000|2021-12-15 06:20:40|340.4|336.3|340.39|336.29|340.5|336.4|340.38|336.28|17
1639549250000|2021-12-15 06:20:50|340.41|336.31|340.21|336.11|340.41|336.31|340.2|336.1|15
1639549260000|2021-12-15 06:21:00|340.19|336.09|340.28|336.18|340.29|336.19|340.12|336.02|17
1639549270000|2021-12-15 06:21:10|340.29|336.19|340.35|336.25|340.4|336.3|340.29|336.19|8
1639549280000|2021-12-15 06:21:20|340.32|336.22|340.34|336.24|340.35|336.25|340.27|336.17|8
1639549290000|2021-12-15 06:21:30|340.33|336.23|340.3|336.2|340.37|336.27|340.28|336.18|14
1639549300000|2021-12-15 06:21:40|340.31|336.21|340.3|336.2|340.35|336.25|340.29|336.19|15
1639549310000|2021-12-15 06:21:50|340.32|336.22|340.33|336.23|340.36|336.26|340.26|336.16|15
1639549320000|2021-12-15 06:22:00|340.34|336.24|340.45|336.35|340.46|336.36|340.34|336.24|11
1639549330000|2021-12-15 06:22:10|340.46|336.36|340.5|336.4|340.59|336.49|340.46|336.36|14
1639549340000|2021-12-15 06:22:20|340.55|336.45|340.5|336.4|340.55|336.45|340.5|336.4|2
1639549350000|2021-12-15 06:22:30|340.46|336.36|340.45|336.35|340.57|336.47|340.36|336.26|15
1639549360000|2021-12-15 06:22:40|340.46|336.36|340.46|336.36|340.58|336.48|340.45|336.35|10
1639549370000|2021-12-15 06:22:50|340.45|336.35|340.51|336.41|340.57|336.47|340.41|336.31|9
1639549380000|2021-12-15 06:23:00|340.55|336.45|340.61|336.51|340.62|336.52|340.53|336.43|8
1639549390000|2021-12-15 06:23:10|340.56|336.46|340.5|336.4|340.63|336.53|340.42|336.32|17
1639549400000|2021-12-15 06:23:20|340.51|336.41|340.52|336.42|340.64|336.54|340.51|336.41|7
1639549410000|2021-12-15 06:23:30|340.5|336.4|340.55|336.45|340.55|336.45|340.41|336.31|8
1639549420000|2021-12-15 06:23:40|340.54|336.44|340.55|336.45|340.56|336.46|340.47|336.37|15
1639549430000|2021-12-15 06:23:50|340.54|336.44|340.53|336.43|340.56|336.46|340.44|336.34|13
1639549440000|2021-12-15 06:24:00|340.54|336.44|340.6|336.5|340.64|336.54|340.48|336.38|19
1639549450000|2021-12-15 06:24:10|340.61|336.51|340.57|336.47|340.64|336.54|340.52|336.42|13
1639549460000|2021-12-15 06:24:20|340.62|336.52|340.59|336.49|340.71|336.61|340.58|336.48|25
1639549470000|2021-12-15 06:24:30|340.56|336.46|340.48|336.38|340.56|336.46|340.35|336.25|18
1639549480000|2021-12-15 06:24:40|340.49|336.39|340.59|336.49|340.6|336.5|340.49|336.39|15
1639549490000|2021-12-15 06:24:50|340.6|336.5|340.52|336.42|340.68|336.58|340.52|336.42|15
1639549500000|2021-12-15 06:25:00|340.49|336.39|340.53|336.43|340.56|336.46|340.43|336.33|15
1639549510000|2021-12-15 06:25:10|340.57|336.47|340.6|336.5|340.63|336.53|340.57|336.47|7
1639549520000|2021-12-15 06:25:20|340.61|336.51|340.61|336.51|340.61|336.51|340.61|336.51|1
1639549530000|2021-12-15 06:25:30|340.63|336.53|340.56|336.46|340.63|336.53|340.51|336.41|15
1639549540000|2021-12-15 06:25:40|340.55|336.45|340.56|336.46|340.58|336.48|340.55|336.45|7
1639549550000|2021-12-15 06:25:50|340.61|336.51|340.63|336.53|340.67|336.57|340.61|336.51|8
1639549560000|2021-12-15 06:26:00|340.67|336.57|340.52|336.42|340.67|336.57|340.52|336.42|6
1639549570000|2021-12-15 06:26:10|340.54|336.44|340.61|336.51|340.63|336.53|340.52|336.42|15
1639549580000|2021-12-15 06:26:20|340.62|336.52|340.6|336.5|340.62|336.52|340.6|336.5|3
1639549590000|2021-12-15 06:26:30|340.59|336.49|340.53|336.43|340.6|336.5|340.44|336.34|13
1639549600000|2021-12-15 06:26:40|340.55|336.45|340.44|336.34|340.55|336.45|340.41|336.31|14
1639549610000|2021-12-15 06:26:50|340.41|336.31|340.37|336.27|340.42|336.32|340.37|336.27|6
1639549620000|2021-12-15 06:27:00|340.36|336.26|340.33|336.23|340.37|336.27|340.31|336.21|11
1639549630000|2021-12-15 06:27:10|340.3|336.2|340.31|336.21|340.35|336.25|340.3|336.2|12
1639549640000|2021-12-15 06:27:20|340.29|336.19|340.25|336.15|340.29|336.19|340.21|336.11|9
1639549650000|2021-12-15 06:27:30|340.24|336.14|340.22|336.12|340.24|336.14|340.16|336.06|9
1639549660000|2021-12-15 06:27:40|340.2|336.1|340.2|336.1|340.21|336.11|340.19|336.09|5
1639549670000|2021-12-15 06:27:50|340.18|336.08|340.19|336.09|340.19|336.09|340.18|336.08|2
1639549680000|2021-12-15 06:28:00|340.18|336.08|340.1|336|340.18|336.08|340.1|336|11
1639549690000|2021-12-15 06:28:10|340.04|335.94|340.11|336.01|340.13|336.03|340.04|335.94|6
1639549700000|2021-12-15 06:28:20|340.1|336|339.86|335.76|340.11|336.01|339.85|335.75|10
1639549710000|2021-12-15 06:28:30|339.84|335.74|339.85|335.75|339.9|335.8|339.84|335.74|8
1639549720000|2021-12-15 06:28:40|339.89|335.79|340.13|336.03|340.19|336.09|339.89|335.79|10
1639549730000|2021-12-15 06:28:50|340.17|336.07|340.25|336.15|340.25|336.15|340.12|336.02|10
1639549740000|2021-12-15 06:29:00|340.23|336.13|340.22|336.12|340.25|336.15|340.2|336.1|5
1639549750000|2021-12-15 06:29:10|340.2|336.1|340.24|336.14|340.26|336.16|340.11|336.01|13
1639549760000|2021-12-15 06:29:20|340.23|336.13|340.21|336.11|340.23|336.13|340.21|336.11|6
1639549770000|2021-12-15 06:29:30|340.22|336.12|340.12|336.02|340.24|336.14|340.12|336.02|5
1639549780000|2021-12-15 06:29:40|340.1|336|340.23|336.13|340.24|336.14|340.1|336|8
1639549790000|2021-12-15 06:29:50|340.21|336.11|340.54|336.44|340.61|336.51|340.13|336.03|15
1639549800000|2021-12-15 06:30:00|340.52|336.42|340.27|336.17|340.54|336.44|340.27|336.17|19
1639549810000|2021-12-15 06:30:10|340.26|336.16|340.51|336.41|340.6|336.5|340.24|336.14|20
1639549820000|2021-12-15 06:30:20|340.52|336.42|340.55|336.45|340.6|336.5|340.52|336.42|5
1639549830000|2021-12-15 06:30:30|340.61|336.51|340.7|336.6|340.7|336.6|340.54|336.44|6
1639549840000|2021-12-15 06:30:40|340.68|336.58|340.69|336.59|340.73|336.63|340.6|336.5|9
1639549850000|2021-12-15 06:30:50|340.68|336.58|340.69|336.59|340.71|336.61|340.63|336.53|11
1639549860000|2021-12-15 06:31:00|340.7|336.6|340.62|336.52|340.7|336.6|340.6|336.5|7
1639549870000|2021-12-15 06:31:10|340.67|336.57|340.55|336.45|340.67|336.57|340.53|336.43|14
1639549880000|2021-12-15 06:31:20|340.54|336.44|340.67|336.57|340.67|336.57|340.53|336.43|12
1639549890000|2021-12-15 06:31:30|340.64|336.54|340.55|336.45|340.68|336.58|340.5|336.4|15
1639549900000|2021-12-15 06:31:40|340.49|336.39|340.35|336.25|340.58|336.48|340.28|336.18|23
1639549910000|2021-12-15 06:31:50|340.42|336.32|340.29|336.19|340.42|336.32|340.29|336.19|12
1639549920000|2021-12-15 06:32:00|340.21|336.11|340.29|336.19|340.32|336.22|340.21|336.11|17
1639549930000|2021-12-15 06:32:10|340.32|336.22|340.14|336.04|340.32|336.22|340.14|336.04|11
1639549940000|2021-12-15 06:32:20|340.13|336.03|339.8|335.7|340.13|336.03|339.8|335.7|13
1639549950000|2021-12-15 06:32:30|339.83|335.73|339.65|335.55|339.83|335.73|339.58|335.48|18
1639549960000|2021-12-15 06:32:40|339.64|335.54|339.56|335.46|339.64|335.54|339.55|335.45|10
1639549970000|2021-12-15 06:32:50|339.55|335.45|339.65|335.55|339.73|335.63|339.55|335.45|14
1639549980000|2021-12-15 06:33:00|339.64|335.54|339.7|335.6|339.78|335.68|339.56|335.46|15
1639549990000|2021-12-15 06:33:10|339.75|335.65|339.73|335.63|339.76|335.66|339.69|335.59|11
1639550000000|2021-12-15 06:33:20|339.65|335.55|339.38|335.28|339.65|335.55|339.38|335.28|12
1639550010000|2021-12-15 06:33:30|339.37|335.27|339.18|335.08|339.37|335.27|339.12|335.02|23
1639550020000|2021-12-15 06:33:40|339.2|335.1|339.24|335.14|339.29|335.19|339.09|334.99|17
1639550030000|2021-12-15 06:33:50|339.25|335.15|339.16|335.06|339.25|335.15|339.16|335.06|12
1639550040000|2021-12-15 06:34:00|339.19|335.09|339.12|335.02|339.19|335.09|339.12|335.02|2
1639550050000|2021-12-15 06:34:10|339.1|335|338.8|334.7|339.12|335.02|338.8|334.7|14
1639550060000|2021-12-15 06:34:20|338.79|334.69|338.73|334.63|338.8|334.7|338.73|334.63|13
1639550070000|2021-12-15 06:34:30|338.75|334.65|338.99|334.89|338.99|334.89|338.73|334.63|10
1639550080000|2021-12-15 06:34:40|338.93|334.83|339.45|335.35|339.6|335.5|338.93|334.83|24
1639550090000|2021-12-15 06:34:50|339.41|335.31|339.45|335.35|339.5|335.4|339.4|335.3|15
1639550100000|2021-12-15 06:35:00|339.43|335.33|339.37|335.27|339.43|335.33|339.27|335.17|17
1639550110000|2021-12-15 06:35:10|339.39|335.29|339.23|335.13|339.45|335.35|339.12|335.02|21
1639550120000|2021-12-15 06:35:20|339.22|335.12|339.35|335.25|339.37|335.27|339.22|335.12|13
1639550130000|2021-12-15 06:35:30|339.38|335.28|339.55|335.45|339.55|335.45|339.37|335.27|21
1639550140000|2021-12-15 06:35:40|339.57|335.47|339.51|335.41|339.57|335.47|339.48|335.38|22
1639550150000|2021-12-15 06:35:50|339.53|335.43|339.38|335.28|339.53|335.43|339.38|335.28|11
1639550160000|2021-12-15 06:36:00|339.36|335.26|339.21|335.11|339.43|335.33|339.19|335.09|14
1639550170000|2021-12-15 06:36:10|339.19|335.09|339.22|335.12|339.25|335.15|339.19|335.09|5
1639550180000|2021-12-15 06:36:20|339.2|335.1|339.15|335.05|339.22|335.12|339.15|335.05|6
1639550190000|2021-12-15 06:36:30|339.14|335.04|339.06|334.96|339.19|335.09|339.06|334.96|15
1639550200000|2021-12-15 06:36:40|338.89|334.79|338.64|334.54|338.89|334.79|338.64|334.54|18
1639550210000|2021-12-15 06:36:50|338.62|334.52|338.68|334.58|338.71|334.61|338.62|334.52|13
1639550220000|2021-12-15 06:37:00|338.61|334.51|338.54|334.44|338.61|334.51|338.47|334.37|19
1639550230000|2021-12-15 06:37:10|338.48|334.38|338.46|334.36|338.54|334.44|338.46|334.36|9
1639550240000|2021-12-15 06:37:20|338.47|334.37|338.47|334.37|338.53|334.43|338.46|334.36|9
1639550250000|2021-12-15 06:37:30|338.48|334.38|338.63|334.53|338.64|334.54|338.44|334.34|14
1639550260000|2021-12-15 06:37:40|338.62|334.52|338.72|334.62|338.72|334.62|338.62|334.52|11
1639550270000|2021-12-15 06:37:50|338.71|334.61|338.62|334.52|338.72|334.62|338.58|334.48|13
1639550280000|2021-12-15 06:38:00|338.61|334.51|338.62|334.52|338.62|334.52|338.61|334.51|2
1639550290000|2021-12-15 06:38:10|338.63|334.53|338.68|334.58|338.71|334.61|338.61|334.51|13
1639550300000|2021-12-15 06:38:20|338.69|334.59|338.63|334.53|339.18|335.08|338.63|334.53|27
1639550310000|2021-12-15 06:38:30|338.62|334.52|338.55|334.45|338.62|334.52|338.5|334.4|12
1639550320000|2021-12-15 06:38:40|338.56|334.46|338.47|334.37|338.59|334.49|338.47|334.37|8
1639550330000|2021-12-15 06:38:50|338.49|334.39|338.5|334.4|338.52|334.42|338.49|334.39|4
1639550340000|2021-12-15 06:39:00|338.46|334.36|338.49|334.39|338.57|334.47|338.46|334.36|11
1639550350000|2021-12-15 06:39:10|338.42|334.32|338.62|334.52|338.66|334.56|338.42|334.32|14
1639550360000|2021-12-15 06:39:20|338.61|334.51|338.63|334.53|338.67|334.57|338.55|334.45|19
1639550370000|2021-12-15 06:39:30|338.65|334.55|338.78|334.68|338.83|334.73|338.63|334.53|18
1639550380000|2021-12-15 06:39:40|338.8|334.7|338.71|334.61|338.81|334.71|338.64|334.54|14
1639550390000|2021-12-15 06:39:50|338.69|334.59|338.7|334.6|338.74|334.64|338.69|334.59|6
1639550400000|2021-12-15 06:40:00|338.72|334.62|338.68|334.58|338.72|334.62|338.68|334.58|9
1639550410000|2021-12-15 06:40:10|338.71|334.61|338.78|334.68|338.8|334.7|338.71|334.61|11
1639550420000|2021-12-15 06:40:20|338.79|334.69|338.84|334.74|338.87|334.77|338.76|334.66|12
1639550430000|2021-12-15 06:40:30|338.85|334.75|338.88|334.78|338.94|334.84|338.83|334.73|12
1639550440000|2021-12-15 06:40:40|338.86|334.76|338.79|334.69|338.87|334.77|338.76|334.66|12
1639550450000|2021-12-15 06:40:50|338.81|334.71|338.81|334.71|338.82|334.72|338.81|334.71|3
1639550460000|2021-12-15 06:41:00|338.71|334.61|338.68|334.58|338.72|334.62|338.68|334.58|8
1639550470000|2021-12-15 06:41:10|338.7|334.6|338.58|334.48|338.72|334.62|338.56|334.46|17
1639550480000|2021-12-15 06:41:20|338.57|334.47|338.44|334.34|338.57|334.47|338.42|334.32|14
1639550490000|2021-12-15 06:41:30|338.46|334.36|338.41|334.31|338.46|334.36|338.41|334.31|8
1639550500000|2021-12-15 06:41:40|338.42|334.32|338.65|334.55|338.67|334.57|338.42|334.32|15
1639550510000|2021-12-15 06:41:50|338.68|334.58|338.67|334.57|338.74|334.64|338.64|334.54|10
1639550520000|2021-12-15 06:42:00|338.66|334.56|338.59|334.49|338.68|334.58|338.58|334.48|16
1639550530000|2021-12-15 06:42:10|338.53|334.43|338.45|334.35|338.54|334.44|338.42|334.32|16
1639550540000|2021-12-15 06:42:20|338.41|334.31|338.45|334.35|338.49|334.39|338.41|334.31|11
1639550550000|2021-12-15 06:42:30|338.36|334.26|338.46|334.36|338.58|334.48|338.36|334.26|20
1639550560000|2021-12-15 06:42:40|338.49|334.39|338.44|334.34|338.5|334.4|338.43|334.33|12
1639550570000|2021-12-15 06:42:50|338.45|334.35|338.52|334.42|338.54|334.44|338.45|334.35|7
1639550580000|2021-12-15 06:43:00|338.53|334.43|338.54|334.44|338.55|334.45|338.53|334.43|4
1639550590000|2021-12-15 06:43:10|338.57|334.47|338.54|334.44|338.57|334.47|338.54|334.44|2
1639550600000|2021-12-15 06:43:20|338.53|334.43|338.65|334.55|338.65|334.55|338.53|334.43|6
1639550610000|2021-12-15 06:43:30|338.66|334.56|338.67|334.57|338.67|334.57|338.65|334.55|3
1639550630000|2021-12-15 06:43:50|338.66|334.56|338.56|334.46|338.66|334.56|338.56|334.46|12
1639550640000|2021-12-15 06:44:00|338.59|334.49|338.46|334.36|338.61|334.51|338.41|334.31|15
1639550650000|2021-12-15 06:44:10|338.45|334.35|338.45|334.35|338.45|334.35|338.45|334.35|1
1639550660000|2021-12-15 06:44:20|338.38|334.28|338.56|334.46|338.58|334.48|338.38|334.28|14
1639550670000|2021-12-15 06:44:30|338.57|334.47|338.46|334.36|338.61|334.51|338.46|334.36|10
1639550680000|2021-12-15 06:44:40|338.5|334.4|338.44|334.34|338.5|334.4|338.34|334.24|12
1639550690000|2021-12-15 06:44:50|338.42|334.32|338.4|334.3|338.48|334.38|338.4|334.3|10
1639550700000|2021-12-15 06:45:00|338.32|334.22|338.22|334.12|338.32|334.22|338.2|334.1|12
1639550710000|2021-12-15 06:45:10|338.23|334.13|338.24|334.14|338.27|334.17|338.16|334.06|13
1639550720000|2021-12-15 06:45:20|338.25|334.15|338.47|334.37|338.5|334.4|338.25|334.15|26
1639550730000|2021-12-15 06:45:30|338.46|334.36|338.44|334.34|338.55|334.45|338.39|334.29|16
1639550740000|2021-12-15 06:45:40|338.42|334.32|338.32|334.22|338.44|334.34|338.31|334.21|16
1639550750000|2021-12-15 06:45:50|338.31|334.21|338.34|334.24|338.4|334.3|338.28|334.18|20
1639550760000|2021-12-15 06:46:00|338.29|334.19|338.32|334.22|338.37|334.27|338.29|334.19|11
1639550770000|2021-12-15 06:46:10|338.35|334.25|338.34|334.24|338.36|334.26|338.3|334.2|10
1639550780000|2021-12-15 06:46:20|338.35|334.25|338.36|334.26|338.39|334.29|338.34|334.24|8
1639550790000|2021-12-15 06:46:30|338.34|334.24|338.37|334.27|338.38|334.28|338.31|334.21|19
1639550800000|2021-12-15 06:46:40|338.38|334.28|338.33|334.23|338.41|334.31|338.33|334.23|7
1639550810000|2021-12-15 06:46:50|338.32|334.22|338.32|334.22|338.37|334.27|338.25|334.15|17
1639550820000|2021-12-15 06:47:00|338.33|334.23|338.22|334.12|338.39|334.29|338.22|334.12|17
1639550830000|2021-12-15 06:47:10|338.26|334.16|338.15|334.05|338.31|334.21|337.92|333.82|22
1639550840000|2021-12-15 06:47:20|338.18|334.08|338.27|334.17|338.35|334.25|338.17|334.07|19
1639550850000|2021-12-15 06:47:30|338.34|334.24|338.39|334.29|338.4|334.3|338.24|334.14|16
1639550860000|2021-12-15 06:47:40|338.38|334.28|338.24|334.14|338.47|334.37|338.22|334.12|18
1639550870000|2021-12-15 06:47:50|338.29|334.19|338.33|334.23|338.33|334.23|338.25|334.15|18
1639550880000|2021-12-15 06:48:00|338.34|334.24|338.25|334.15|338.35|334.25|338.25|334.15|13
1639550890000|2021-12-15 06:48:10|338.21|334.11|338.22|334.12|338.23|334.13|338.19|334.09|13
1639550900000|2021-12-15 06:48:20|338.2|334.1|338.13|334.03|338.22|334.12|338.13|334.03|8
1639550910000|2021-12-15 06:48:30|338.09|333.99|338.09|333.99|338.15|334.05|338.06|333.96|10
1639550920000|2021-12-15 06:48:40|338.08|333.98|338.17|334.07|338.17|334.07|338.07|333.97|16
1639550930000|2021-12-15 06:48:50|338.2|334.1|338.15|334.05|338.2|334.1|338.1|334|15
1639550940000|2021-12-15 06:49:00|338.19|334.09|338.24|334.14|338.25|334.15|338.19|334.09|12
1639550950000|2021-12-15 06:49:10|338.19|334.09|338.17|334.07|338.21|334.11|338.17|334.07|5
1639550960000|2021-12-15 06:49:20|338.22|334.12|338.38|334.28|338.42|334.32|338.21|334.11|12
1639550970000|2021-12-15 06:49:30|338.44|334.34|338.39|334.29|338.48|334.38|338.38|334.28|11
1639550980000|2021-12-15 06:49:40|338.36|334.26|338.38|334.28|338.45|334.35|338.36|334.26|11
1639550990000|2021-12-15 06:49:50|338.36|334.26|338.36|334.26|338.45|334.35|338.34|334.24|10
1639551000000|2021-12-15 06:50:00|338.4|334.3|338.36|334.26|338.42|334.32|338.36|334.26|5
1639551010000|2021-12-15 06:50:10|338.43|334.33|338.46|334.36|338.51|334.41|338.39|334.29|8
1639551020000|2021-12-15 06:50:20|338.41|334.31|337.91|333.81|338.45|334.35|337.91|333.81|21
1639551030000|2021-12-15 06:50:30|337.92|333.82|337.91|333.81|337.92|333.82|337.91|333.81|2
1639551040000|2021-12-15 06:50:40|337.93|333.83|337.91|333.81|337.93|333.83|337.9|333.8|5
1639551060000|2021-12-15 06:51:00|337.82|333.72|337.84|333.74|337.91|333.81|337.81|333.71|7
1639551070000|2021-12-15 06:51:10|337.91|333.81|337.72|333.62|337.91|333.81|337.68|333.58|13
1639551090000|2021-12-15 06:51:30|337.73|333.63|338.03|333.93|338.03|333.93|337.72|333.62|12
1639551100000|2021-12-15 06:51:40|338|333.9|337.86|333.76|338|333.9|337.85|333.75|21
1639551110000|2021-12-15 06:51:50|337.85|333.75|337.85|333.75|337.92|333.82|337.84|333.74|10
1639551120000|2021-12-15 06:52:00|337.87|333.77|337.78|333.68|337.9|333.8|337.77|333.67|8
1639551130000|2021-12-15 06:52:10|337.83|333.73|338.02|333.92|338.02|333.92|337.83|333.73|8
1639551140000|2021-12-15 06:52:20|338.01|333.91|337.96|333.86|338.05|333.95|337.96|333.86|11
1639551150000|2021-12-15 06:52:30|338.01|333.91|337.98|333.88|338.01|333.91|337.98|333.88|4
1639551160000|2021-12-15 06:52:40|338|333.9|337.99|333.89|338.04|333.94|337.98|333.88|7
1639551170000|2021-12-15 06:52:50|337.98|333.88|337.9|333.8|338.04|333.94|337.9|333.8|13
1639551180000|2021-12-15 06:53:00|337.88|333.78|337.92|333.82|337.93|333.83|337.88|333.78|7
1639551190000|2021-12-15 06:53:10|337.96|333.86|338.03|333.93|338.03|333.93|337.93|333.83|17
1639551200000|2021-12-15 06:53:20|338.02|333.92|338.05|333.95|338.05|333.95|338.02|333.92|4
1639551210000|2021-12-15 06:53:30|338.04|333.94|337.88|333.78|338.05|333.95|337.87|333.77|16
1639551220000|2021-12-15 06:53:40|337.86|333.76|337.85|333.75|337.9|333.8|337.8|333.7|8
1639551230000|2021-12-15 06:53:50|337.86|333.76|337.86|333.76|337.9|333.8|337.86|333.76|5
1639551240000|2021-12-15 06:54:00|337.88|333.78|337.77|333.67|337.88|333.78|337.77|333.67|9
1639551250000|2021-12-15 06:54:10|337.67|333.57|337.71|333.61|337.74|333.64|337.67|333.57|10
1639551260000|2021-12-15 06:54:20|337.73|333.63|337.74|333.64|337.79|333.69|337.67|333.57|8
1639551270000|2021-12-15 06:54:30|337.73|333.63|337.72|333.62|337.75|333.65|337.71|333.61|8
1639551280000|2021-12-15 06:54:40|337.71|333.61|337.62|333.52|337.71|333.61|337.56|333.46|9
1639551290000|2021-12-15 06:54:50|337.59|333.49|337.81|333.71|337.82|333.72|337.59|333.49|12
1639551300000|2021-12-15 06:55:00|337.84|333.74|337.85|333.75|337.89|333.79|337.84|333.74|11
1639551310000|2021-12-15 06:55:10|337.86|333.76|337.77|333.67|337.86|333.76|337.74|333.64|16
1639551320000|2021-12-15 06:55:20|337.79|333.69|337.79|333.69|337.79|333.69|337.79|333.69|1
1639551330000|2021-12-15 06:55:30|337.83|333.73|337.79|333.69|337.83|333.73|337.73|333.63|12
1639551340000|2021-12-15 06:55:40|337.78|333.68|337.76|333.66|337.78|333.68|337.76|333.66|3
1639551350000|2021-12-15 06:55:50|337.77|333.67|337.76|333.66|337.77|333.67|337.72|333.62|10
1639551360000|2021-12-15 06:56:00|337.77|333.67|337.66|333.56|337.81|333.71|337.66|333.56|12
1639551370000|2021-12-15 06:56:10|337.7|333.6|337.7|333.6|337.71|333.61|337.7|333.6|3
1639551380000|2021-12-15 06:56:20|337.69|333.59|337.66|333.56|337.78|333.68|337.66|333.56|10
1639551390000|2021-12-15 06:56:30|337.72|333.62|337.82|333.72|337.83|333.73|337.72|333.62|7
1639551400000|2021-12-15 06:56:40|337.83|333.73|337.83|333.73|337.83|333.73|337.83|333.73|1
1639551410000|2021-12-15 06:56:50|337.86|333.76|337.9|333.8|337.91|333.81|337.86|333.76|4
1639551420000|2021-12-15 06:57:00|337.91|333.81|337.9|333.8|337.91|333.81|337.9|333.8|2
1639551430000|2021-12-15 06:57:10|337.91|333.81|337.91|333.81|337.91|333.81|337.91|333.81|1
1639551440000|2021-12-15 06:57:20|337.89|333.79|337.86|333.76|337.93|333.83|337.86|333.76|5
1639551450000|2021-12-15 06:57:30|337.88|333.78|337.96|333.86|337.97|333.87|337.86|333.76|9
1639551460000|2021-12-15 06:57:40|337.95|333.85|337.94|333.84|337.98|333.88|337.94|333.84|6
1639551470000|2021-12-15 06:57:50|338|333.9|337.87|333.77|338.07|333.97|337.86|333.76|11
1639551480000|2021-12-15 06:58:00|337.86|333.76|337.83|333.73|337.88|333.78|337.8|333.7|10
1639551490000|2021-12-15 06:58:10|337.82|333.72|337.86|333.76|337.86|333.76|337.82|333.72|6
1639551500000|2021-12-15 06:58:20|337.84|333.74|337.69|333.59|337.84|333.74|337.69|333.59|15
1639551510000|2021-12-15 06:58:30|337.67|333.57|337.69|333.59|337.71|333.61|337.65|333.55|8
1639551520000|2021-12-15 06:58:40|337.7|333.6|337.64|333.54|337.72|333.62|337.64|333.54|5
1639551530000|2021-12-15 06:58:50|337.63|333.53|337.63|333.53|337.64|333.54|337.63|333.53|3
1639551540000|2021-12-15 06:59:00|337.55|333.45|337.51|333.41|337.63|333.53|337.51|333.41|9
1639551550000|2021-12-15 06:59:10|337.58|333.48|337.49|333.39|337.58|333.48|337.43|333.33|11
1639551560000|2021-12-15 06:59:20|337.43|333.33|337.38|333.28|337.43|333.33|337.37|333.27|10
1639551570000|2021-12-15 06:59:30|337.39|333.29|337.44|333.34|337.48|333.38|337.35|333.25|13
1639551580000|2021-12-15 06:59:40|337.43|333.33|337.42|333.32|337.46|333.36|337.36|333.26|10
1639551590000|2021-12-15 06:59:50|337.46|333.36|337.42|333.32|337.46|333.36|337.42|333.32|3
1639551600000|2021-12-15 07:00:00|337.44|333.34|337.41|333.31|337.44|333.34|337.36|333.26|10
1639551610000|2021-12-15 07:00:10|337.38|333.28|337.62|333.52|337.62|333.52|337.37|333.27|16
1639551620000|2021-12-15 07:00:20|337.66|333.56|337.75|333.65|337.76|333.66|337.66|333.56|7
1639551630000|2021-12-15 07:00:30|337.7|333.6|337.65|333.55|337.71|333.61|337.65|333.55|5
1639551640000|2021-12-15 07:00:40|337.63|333.53|337.72|333.62|337.74|333.64|337.63|333.53|5
1639551650000|2021-12-15 07:00:50|337.74|333.64|337.74|333.64|337.74|333.64|337.74|333.64|1
1639551660000|2021-12-15 07:01:00|337.77|333.67|337.37|333.27|337.77|333.67|337.37|333.27|18
1639551670000|2021-12-15 07:01:10|337.32|333.22|337.39|333.29|337.42|333.32|337.32|333.22|12
1639551680000|2021-12-15 07:01:20|337.4|333.3|337.24|333.14|337.43|333.33|337.24|333.14|15
1639551690000|2021-12-15 07:01:30|337.23|333.13|337.25|333.15|337.27|333.17|337.21|333.11|7
1639551700000|2021-12-15 07:01:40|337.39|333.29|337.46|333.36|337.56|333.46|337.39|333.29|16
1639551710000|2021-12-15 07:01:50|337.42|333.32|337.44|333.34|337.44|333.34|337.37|333.27|7
1639551720000|2021-12-15 07:02:00|337.43|333.33|337.3|333.2|337.43|333.33|337.21|333.11|13
1639551730000|2021-12-15 07:02:10|337.29|333.19|336.84|332.74|337.29|333.19|336.84|332.74|18
1639551740000|2021-12-15 07:02:20|336.83|332.73|336.81|332.71|336.84|332.74|336.67|332.57|10
1639551750000|2021-12-15 07:02:30|336.84|332.74|336.99|332.89|336.99|332.89|336.8|332.7|18
1639551760000|2021-12-15 07:02:40|337.01|332.91|337.38|333.28|337.38|333.28|337.01|332.91|19
1639551770000|2021-12-15 07:02:50|337.43|333.33|337.59|333.49|337.59|333.49|337.36|333.26|24
1639551780000|2021-12-15 07:03:00|337.63|333.53|337.67|333.57|337.68|333.58|337.61|333.51|9
1639551790000|2021-12-15 07:03:10|337.62|333.52|337.47|333.37|337.65|333.55|337.47|333.37|12
1639551800000|2021-12-15 07:03:20|337.48|333.38|337.25|333.15|337.54|333.44|337.23|333.13|22
1639551810000|2021-12-15 07:03:30|337.24|333.14|337.36|333.26|337.36|333.26|337.08|332.98|18
1639551820000|2021-12-15 07:03:40|337.35|333.25|337.36|333.26|337.37|333.27|337.34|333.24|8
1639551830000|2021-12-15 07:03:50|337.38|333.28|337.33|333.23|337.38|333.28|337.24|333.14|10
1639551840000|2021-12-15 07:04:00|337.32|333.22|336.96|332.86|337.32|333.22|336.96|332.86|15
1639551850000|2021-12-15 07:04:10|336.95|332.85|336.75|332.65|336.95|332.85|336.75|332.65|15
1639551860000|2021-12-15 07:04:20|336.76|332.66|336.66|332.56|336.76|332.66|336.66|332.56|8
1639551870000|2021-12-15 07:04:30|336.7|332.6|336.73|332.63|336.77|332.67|336.7|332.6|8
1639551880000|2021-12-15 07:04:40|336.72|332.62|336.72|332.62|336.75|332.65|336.72|332.62|6
1639551890000|2021-12-15 07:04:50|336.67|332.57|336.62|332.52|336.67|332.57|336.46|332.36|23
1639551900000|2021-12-15 07:05:00|336.61|332.51|336.56|332.46|336.61|332.51|336.49|332.39|14
1639551910000|2021-12-15 07:05:10|336.59|332.49|336.63|332.53|336.65|332.55|336.56|332.46|8
1639551920000|2021-12-15 07:05:20|336.64|332.54|336.7|332.6|336.71|332.61|336.61|332.51|13
1639551930000|2021-12-15 07:05:30|336.71|332.61|336.59|332.49|336.73|332.63|336.59|332.49|8
1639551940000|2021-12-15 07:05:40|336.57|332.47|336.54|332.44|336.64|332.54|336.54|332.44|19
1639551950000|2021-12-15 07:05:50|336.56|332.46|336.48|332.38|336.65|332.55|336.48|332.38|19
1639551960000|2021-12-15 07:06:00|336.45|332.35|336.42|332.32|336.46|332.36|336.31|332.21|15
1639551970000|2021-12-15 07:06:10|336.36|332.26|336.38|332.28|336.41|332.31|336.36|332.26|10
1639551980000|2021-12-15 07:06:20|336.37|332.27|336.33|332.23|336.37|332.27|336.3|332.2|13
1639551990000|2021-12-15 07:06:30|336.35|332.25|336.31|332.21|336.35|332.25|336.27|332.17|7
1639552000000|2021-12-15 07:06:40|336.28|332.18|335.97|331.87|336.33|332.23|335.97|331.87|15
1639552010000|2021-12-15 07:06:50|335.91|331.81|335.39|331.29|335.91|331.81|335.39|331.29|19
1639552020000|2021-12-15 07:07:00|335.43|331.33|335.79|331.69|335.86|331.76|335.43|331.33|18
1639552030000|2021-12-15 07:07:10|335.78|331.68|335.81|331.71|335.81|331.71|335.75|331.65|12
1639552040000|2021-12-15 07:07:20|335.8|331.7|335.76|331.66|335.82|331.72|335.75|331.65|9
1639552050000|2021-12-15 07:07:30|335.79|331.69|335.57|331.47|335.79|331.69|335.45|331.35|22
1639552060000|2021-12-15 07:07:40|335.64|331.54|335.67|331.57|335.73|331.63|335.53|331.43|18
1639552070000|2021-12-15 07:07:50|335.63|331.53|335.7|331.6|335.73|331.63|335.63|331.53|9
1639552080000|2021-12-15 07:08:00|335.79|331.69|335.61|331.51|335.79|331.69|335.61|331.51|10
1639552090000|2021-12-15 07:08:10|335.64|331.54|335.67|331.57|335.71|331.61|335.64|331.54|10
1639552100000|2021-12-15 07:08:20|335.71|331.61|335.73|331.63|335.74|331.64|335.7|331.6|7
1639552110000|2021-12-15 07:08:30|335.7|331.6|335.86|331.76|335.86|331.76|335.69|331.59|12
1639552120000|2021-12-15 07:08:40|335.79|331.69|335.83|331.73|335.83|331.73|335.79|331.69|4
1639552130000|2021-12-15 07:08:50|335.71|331.61|335.87|331.77|335.9|331.8|335.71|331.61|7
1639552140000|2021-12-15 07:09:00|335.88|331.78|335.78|331.68|335.94|331.84|335.71|331.61|14
1639552150000|2021-12-15 07:09:10|335.81|331.71|336.11|332.01|336.11|332.01|335.81|331.71|10
1639552160000|2021-12-15 07:09:20|336.15|332.05|336.27|332.17|336.27|332.17|336.15|332.05|11
1639552170000|2021-12-15 07:09:30|336.29|332.19|336.32|332.22|336.34|332.24|336.29|332.19|4
1639552180000|2021-12-15 07:09:40|336.31|332.21|336.35|332.25|336.41|332.31|336.31|332.21|8
1639552190000|2021-12-15 07:09:50|336.36|332.26|336.06|331.96|336.36|332.26|336.06|331.96|26
1639552200000|2021-12-15 07:10:00|336.07|331.97|336.13|332.03|336.13|332.03|336.07|331.97|13
1639552210000|2021-12-15 07:10:10|336.14|332.04|336.14|332.04|336.18|332.08|336.09|331.99|22
1639552220000|2021-12-15 07:10:20|336.12|332.02|336.03|331.93|336.12|332.02|336.03|331.93|7
1639552230000|2021-12-15 07:10:30|336.05|331.95|335.71|331.61|336.05|331.95|335.71|331.61|12
1639552240000|2021-12-15 07:10:40|335.72|331.62|335.48|331.38|335.72|331.62|335.47|331.37|20
1639552250000|2021-12-15 07:10:50|335.49|331.39|335.32|331.22|335.51|331.41|335.31|331.21|12
1639552260000|2021-12-15 07:11:00|335.34|331.24|335.51|331.41|335.51|331.41|335.27|331.17|23
1639552270000|2021-12-15 07:11:10|335.5|331.4|335.56|331.46|335.56|331.46|335.5|331.4|5
1639552280000|2021-12-15 07:11:20|335.51|331.41|335.5|331.4|335.53|331.43|335.46|331.36|13
1639552290000|2021-12-15 07:11:30|335.44|331.34|335.27|331.17|335.44|331.34|335.27|331.17|19
1639552300000|2021-12-15 07:11:40|335.31|331.21|335.55|331.45|335.57|331.47|335.15|331.05|20
1639552310000|2021-12-15 07:11:50|335.54|331.44|335.33|331.23|335.56|331.46|335.33|331.23|24
1639552320000|2021-12-15 07:12:00|335.36|331.26|335.36|331.26|335.38|331.28|335.24|331.14|12
1639552330000|2021-12-15 07:12:10|335.37|331.27|335.36|331.26|335.38|331.28|335.36|331.26|7
1639552340000|2021-12-15 07:12:20|335.37|331.27|335.54|331.44|335.55|331.45|335.35|331.25|25
1639552350000|2021-12-15 07:12:30|335.53|331.43|335.6|331.5|335.66|331.56|335.53|331.43|7
1639552360000|2021-12-15 07:12:40|335.64|331.54|335.53|331.43|335.64|331.54|335.53|331.43|15
1639552370000|2021-12-15 07:12:50|335.55|331.45|335.51|331.41|335.56|331.46|335.5|331.4|10
1639552380000|2021-12-15 07:13:00|335.5|331.4|335.42|331.32|335.52|331.42|335.42|331.32|11
1639552390000|2021-12-15 07:13:10|335.39|331.29|335.56|331.46|335.56|331.46|335.31|331.21|15
1639552400000|2021-12-15 07:13:20|335.57|331.47|335.57|331.47|335.62|331.52|335.51|331.41|10
1639552410000|2021-12-15 07:13:30|335.56|331.46|335.62|331.52|335.62|331.52|335.56|331.46|11
1639552420000|2021-12-15 07:13:40|335.6|331.5|335.69|331.59|335.69|331.59|335.57|331.47|11
1639552430000|2021-12-15 07:13:50|335.71|331.61|337.11|333.01|337.11|333.01|335.71|331.61|29
1639552440000|2021-12-15 07:14:00|337.15|333.05|336.87|332.77|337.36|333.26|336.8|332.7|24
1639552450000|2021-12-15 07:14:10|336.84|332.74|336.77|332.67|336.85|332.75|336.73|332.63|13
1639552460000|2021-12-15 07:14:20|336.7|332.6|336.77|332.67|336.91|332.81|336.7|332.6|20
1639552470000|2021-12-15 07:14:30|336.79|332.69|336.84|332.74|336.99|332.89|336.75|332.65|21
1639552480000|2021-12-15 07:14:40|336.9|332.8|336.6|332.5|336.9|332.8|336.6|332.5|17
1639552490000|2021-12-15 07:14:50|336.57|332.47|336.58|332.48|336.6|332.5|336.52|332.42|13
1639552500000|2021-12-15 07:15:00|336.59|332.49|336.77|332.67|336.81|332.71|336.54|332.44|15
1639552510000|2021-12-15 07:15:10|336.8|332.7|336.78|332.68|336.81|332.71|336.75|332.65|8
1639552520000|2021-12-15 07:15:20|336.76|332.66|336.81|332.71|336.82|332.72|336.75|332.65|16
1639552530000|2021-12-15 07:15:30|336.8|332.7|336.69|332.59|336.81|332.71|336.69|332.59|15
1639552540000|2021-12-15 07:15:40|336.73|332.63|336.77|332.67|336.82|332.72|336.72|332.62|8
1639552550000|2021-12-15 07:15:50|336.8|332.7|336.64|332.54|336.83|332.73|336.64|332.54|15
1639552560000|2021-12-15 07:16:00|336.63|332.53|336.75|332.65|336.76|332.66|336.57|332.47|24
1639552570000|2021-12-15 07:16:10|336.74|332.64|336.75|332.65|336.76|332.66|336.7|332.6|11
1639552580000|2021-12-15 07:16:20|336.76|332.66|336.55|332.45|336.76|332.66|336.55|332.45|14
1639552590000|2021-12-15 07:16:30|336.52|332.42|336.19|332.09|336.52|332.42|336.19|332.09|21
1639552600000|2021-12-15 07:16:40|336.25|332.15|336.44|332.34|336.46|332.36|336.24|332.14|15
1639552610000|2021-12-15 07:16:50|336.4|332.3|336.56|332.46|336.66|332.56|336.4|332.3|17
1639552620000|2021-12-15 07:17:00|336.55|332.45|336.52|332.42|336.56|332.46|336.52|332.42|9
1639552630000|2021-12-15 07:17:10|336.54|332.44|336.65|332.55|336.71|332.61|336.54|332.44|12
1639552640000|2021-12-15 07:17:20|336.69|332.59|336.66|332.56|336.69|332.59|336.65|332.55|5
1639552650000|2021-12-15 07:17:30|336.67|332.57|336.73|332.63|336.75|332.65|336.67|332.57|5
1639552660000|2021-12-15 07:17:40|336.74|332.64|336.75|332.65|336.77|332.67|336.74|332.64|7
1639552670000|2021-12-15 07:17:50|336.74|332.64|336.73|332.63|336.82|332.72|336.7|332.6|15
1639552680000|2021-12-15 07:18:00|336.8|332.7|336.71|332.61|336.81|332.71|336.68|332.58|5
1639552690000|2021-12-15 07:18:10|336.73|332.63|336.89|332.79|336.89|332.79|336.73|332.63|9
1639552700000|2021-12-15 07:18:20|336.88|332.78|336.73|332.63|336.88|332.78|336.72|332.62|7
1639552710000|2021-12-15 07:18:30|336.75|332.65|336.73|332.63|336.79|332.69|336.7|332.6|13
1639552720000|2021-12-15 07:18:40|336.79|332.69|336.58|332.48|336.8|332.7|336.5|332.4|12
1639552730000|2021-12-15 07:18:50|336.6|332.5|336.57|332.47|336.6|332.5|336.57|332.47|3
1639552740000|2021-12-15 07:19:00|336.56|332.46|336.48|332.38|336.57|332.47|336.46|332.36|9
1639552750000|2021-12-15 07:19:10|336.47|332.37|336.56|332.46|336.56|332.46|336.42|332.32|9
1639552760000|2021-12-15 07:19:20|336.58|332.48|336.62|332.52|336.65|332.55|336.55|332.45|7
1639552770000|2021-12-15 07:19:30|336.61|332.51|336.59|332.49|336.61|332.51|336.53|332.43|8
1639552780000|2021-12-15 07:19:40|336.58|332.48|336.65|332.55|336.67|332.57|336.55|332.45|13
1639552790000|2021-12-15 07:19:50|336.63|332.53|336.67|332.57|336.68|332.58|336.61|332.51|7
1639552800000|2021-12-15 07:20:00|336.66|332.56|336.7|332.6|336.72|332.62|336.66|332.56|6
1639552810000|2021-12-15 07:20:10|336.69|332.59|336.8|332.7|336.8|332.7|336.66|332.56|11
1639552820000|2021-12-15 07:20:20|336.78|332.68|336.82|332.72|336.86|332.76|336.78|332.68|11
1639552830000|2021-12-15 07:20:30|336.85|332.75|336.91|332.81|336.91|332.81|336.83|332.73|8
1639552840000|2021-12-15 07:20:40|336.92|332.82|336.92|332.82|336.92|332.82|336.9|332.8|5
1639552850000|2021-12-15 07:20:50|336.91|332.81|337.27|333.17|337.31|333.21|336.91|332.81|17
1639552860000|2021-12-15 07:21:00|337.21|333.11|337.21|333.11|337.27|333.17|337.2|333.1|6
1639552870000|2021-12-15 07:21:10|337.08|332.98|337.16|333.06|337.18|333.08|337.08|332.98|3
1639552880000|2021-12-15 07:21:20|337.17|333.07|337.33|333.23|337.4|333.3|337.17|333.07|19
1639552890000|2021-12-15 07:21:30|337.32|333.22|337.46|333.36|337.46|333.36|337.32|333.22|15
1639552900000|2021-12-15 07:21:40|337.43|333.33|337.43|333.33|337.46|333.36|337.42|333.32|9
1639552910000|2021-12-15 07:21:50|337.42|333.32|337.38|333.28|337.42|333.32|337.26|333.16|20
1639552920000|2021-12-15 07:22:00|337.37|333.27|337.36|333.26|337.44|333.34|337.35|333.25|16
1639552930000|2021-12-15 07:22:10|337.42|333.32|337.44|333.34|337.44|333.34|337.36|333.26|8
1639552940000|2021-12-15 07:22:20|337.45|333.35|337.44|333.34|337.45|333.35|337.44|333.34|2
1639552950000|2021-12-15 07:22:30|337.42|333.32|337.46|333.36|337.46|333.36|337.42|333.32|3
1639552960000|2021-12-15 07:22:40|337.47|333.37|337.54|333.44|337.59|333.49|337.47|333.37|6
1639552970000|2021-12-15 07:22:50|337.53|333.43|337.54|333.44|337.54|333.44|337.53|333.43|2
1639552980000|2021-12-15 07:23:00|337.6|333.5|337.46|333.36|337.6|333.5|337.41|333.31|10
1639552990000|2021-12-15 07:23:10|337.47|333.37|337.44|333.34|337.47|333.37|337.43|333.33|11
1639553000000|2021-12-15 07:23:20|337.46|333.36|337.44|333.34|337.46|333.36|337.44|333.34|8
1639553010000|2021-12-15 07:23:30|337.45|333.35|337.57|333.47|337.57|333.47|337.44|333.34|10
1639553020000|2021-12-15 07:23:40|337.6|333.5|337.6|333.5|337.6|333.5|337.6|333.5|1
1639553030000|2021-12-15 07:23:50|337.61|333.51|337.61|333.51|337.61|333.51|337.61|333.51|1
1639553040000|2021-12-15 07:24:00|337.57|333.47|337.41|333.31|337.57|333.47|337.32|333.22|16
1639553050000|2021-12-15 07:24:10|337.43|333.33|337.37|333.27|337.6|333.5|337.36|333.26|18
1639553060000|2021-12-15 07:24:20|337.35|333.25|337.36|333.26|337.4|333.3|337.35|333.25|13
1639553070000|2021-12-15 07:24:30|337.35|333.25|337.17|333.07|337.35|333.25|337.17|333.07|11
1639553080000|2021-12-15 07:24:40|337.16|333.06|337.25|333.15|337.25|333.15|337.1|333|16
1639553090000|2021-12-15 07:24:50|337.31|333.21|337.27|333.17|337.31|333.21|337.21|333.11|7
1639553100000|2021-12-15 07:25:00|337.25|333.15|337.27|333.17|337.27|333.17|337.25|333.15|2
1639553110000|2021-12-15 07:25:10|337.33|333.23|337.42|333.32|337.43|333.33|337.33|333.23|15
1639553120000|2021-12-15 07:25:20|337.41|333.31|337.42|333.32|337.44|333.34|337.41|333.31|5
1639553130000|2021-12-15 07:25:30|337.41|333.31|337.11|333.01|337.41|333.31|337.11|333.01|15
1639553140000|2021-12-15 07:25:40|337.12|333.02|337.18|333.08|337.23|333.13|337.09|332.99|10
1639553150000|2021-12-15 07:25:50|337.2|333.1|337.45|333.35|337.46|333.36|337.16|333.06|15
1639553160000|2021-12-15 07:26:00|337.43|333.33|337.45|333.35|337.45|333.35|337.32|333.22|9
1639553170000|2021-12-15 07:26:10|337.46|333.36|337.49|333.39|337.5|333.4|337.37|333.27|10
1639553180000|2021-12-15 07:26:20|337.51|333.41|337.45|333.35|337.51|333.41|337.45|333.35|4
1639553190000|2021-12-15 07:26:30|337.46|333.36|337.46|333.36|337.51|333.41|337.46|333.36|9
1639553200000|2021-12-15 07:26:40|337.47|333.37|337.22|333.12|337.47|333.37|337.22|333.12|14
1639553210000|2021-12-15 07:26:50|337.23|333.13|337.28|333.18|337.28|333.18|337.22|333.12|7
1639553220000|2021-12-15 07:27:00|337.26|333.16|337.36|333.26|337.37|333.27|337.25|333.15|11
1639553230000|2021-12-15 07:27:10|337.34|333.24|337.46|333.36|337.47|333.37|337.34|333.24|12
1639553240000|2021-12-15 07:27:20|337.45|333.35|337.47|333.37|337.47|333.37|337.4|333.3|8
1639553250000|2021-12-15 07:27:30|337.46|333.36|337.44|333.34|337.47|333.37|337.38|333.28|10
1639553260000|2021-12-15 07:27:40|337.42|333.32|337.38|333.28|337.45|333.35|337.36|333.26|13
1639553270000|2021-12-15 07:27:50|337.32|333.22|337.27|333.17|337.38|333.28|337.25|333.15|18
1639553280000|2021-12-15 07:28:00|337.28|333.18|337.17|333.07|337.29|333.19|337.17|333.07|12
1639553290000|2021-12-15 07:28:10|337.18|333.08|336.78|332.68|337.19|333.09|336.78|332.68|14
1639553300000|2021-12-15 07:28:20|336.77|332.67|336.51|332.41|336.77|332.67|336.48|332.38|20
1639553310000|2021-12-15 07:28:30|336.49|332.39|336.61|332.51|336.63|332.53|336.37|332.27|25
1639553320000|2021-12-15 07:28:40|336.58|332.48|336.51|332.41|336.64|332.54|336.49|332.39|11
1639553330000|2021-12-15 07:28:50|336.55|332.45|336.62|332.52|336.63|332.53|336.55|332.45|4
1639553340000|2021-12-15 07:29:00|336.63|332.53|336.66|332.56|336.66|332.56|336.6|332.5|9
1639553350000|2021-12-15 07:29:10|336.63|332.53|336.61|332.51|336.63|332.53|336.61|332.51|9
1639553360000|2021-12-15 07:29:20|336.62|332.52|336.58|332.48|336.64|332.54|336.44|332.34|13
1639553370000|2021-12-15 07:29:30|336.5|332.4|336.21|332.11|336.5|332.4|336.2|332.1|20
1639553380000|2021-12-15 07:29:40|336.22|332.12|336.1|332|336.23|332.13|336.1|332|19
1639553390000|2021-12-15 07:29:50|336.12|332.02|336.14|332.04|336.14|332.04|336.04|331.94|7
1639553400000|2021-12-15 07:30:00|336.15|332.05|336.14|332.04|336.16|332.06|336.11|332.01|5
1639553410000|2021-12-15 07:30:10|336.1|332|336.14|332.04|336.15|332.05|336.1|332|4
1639553420000|2021-12-15 07:30:20|336.13|332.03|336.3|332.2|336.32|332.22|336.08|331.98|8
1639553430000|2021-12-15 07:30:30|336.44|332.34|336.53|332.43|336.63|332.53|336.44|332.34|16
1639553440000|2021-12-15 07:30:40|336.46|332.36|336.4|332.3|336.56|332.46|336.4|332.3|16
1639553450000|2021-12-15 07:30:50|336.36|332.26|336.31|332.21|336.39|332.29|336.31|332.21|11
1639553460000|2021-12-15 07:31:00|336.33|332.23|336.29|332.19|336.33|332.23|336.22|332.12|14
1639553470000|2021-12-15 07:31:10|336.28|332.18|336.21|332.11|336.29|332.19|336.19|332.09|11
1639553480000|2021-12-15 07:31:20|336.2|332.1|336.2|332.1|336.2|332.1|336.11|332.01|8
1639553490000|2021-12-15 07:31:30|336.21|332.11|336.17|332.07|336.21|332.11|336.16|332.06|4
1639553500000|2021-12-15 07:31:40|336.27|332.17|336.28|332.18|336.32|332.22|336.19|332.09|8
1639553510000|2021-12-15 07:31:50|336.29|332.19|336.45|332.35|336.45|332.35|336.29|332.19|6
1639553520000|2021-12-15 07:32:00|336.46|332.36|336.62|332.52|336.63|332.53|336.46|332.36|12
1639553530000|2021-12-15 07:32:10|336.63|332.53|336.63|332.53|336.65|332.55|336.6|332.5|6
1639553540000|2021-12-15 07:32:20|336.68|332.58|336.67|332.57|336.69|332.59|336.67|332.57|4
1639553550000|2021-12-15 07:32:30|336.66|332.56|336.67|332.57|336.7|332.6|336.62|332.52|6
1639553560000|2021-12-15 07:32:40|336.74|332.64|336.83|332.73|336.83|332.73|336.74|332.64|4
1639553570000|2021-12-15 07:32:50|336.85|332.75|337.01|332.91|337.03|332.93|336.85|332.75|11
1639553580000|2021-12-15 07:33:00|337.02|332.92|337.02|332.92|337.02|332.92|337|332.9|13
1639553590000|2021-12-15 07:33:10|337.05|332.95|336.94|332.84|337.09|332.99|336.94|332.84|11
1639553600000|2021-12-15 07:33:20|336.93|332.83|336.74|332.64|336.93|332.83|336.73|332.63|14
1639553610000|2021-12-15 07:33:30|336.73|332.63|336.61|332.51|336.74|332.64|336.55|332.45|11
1639553620000|2021-12-15 07:33:40|336.64|332.54|336.45|332.35|336.64|332.54|336.45|332.35|13
1639553630000|2021-12-15 07:33:50|336.44|332.34|336.45|332.35|336.47|332.37|336.42|332.32|14
1639553640000|2021-12-15 07:34:00|336.46|332.36|336.52|332.42|336.52|332.42|336.32|332.22|7
1639553650000|2021-12-15 07:34:10|336.51|332.41|336.52|332.42|336.56|332.46|336.45|332.35|7
1639553660000|2021-12-15 07:34:20|336.53|332.43|336.55|332.45|336.58|332.48|336.49|332.39|6
1639553680000|2021-12-15 07:34:40|336.38|332.28|336.49|332.39|336.53|332.43|336.38|332.28|4
1639553690000|2021-12-15 07:34:50|336.55|332.45|336.57|332.47|336.57|332.47|336.52|332.42|3
1639553700000|2021-12-15 07:35:00|336.52|332.42|336.62|332.52|336.62|332.52|336.26|332.16|20
1639553710000|2021-12-15 07:35:10|336.74|332.64|337.03|332.93|337.03|332.93|336.71|332.61|14
1639553720000|2021-12-15 07:35:20|337.01|332.91|336.93|332.83|337.01|332.91|336.92|332.82|15
1639553730000|2021-12-15 07:35:30|336.94|332.84|337|332.9|337|332.9|336.82|332.72|15
1639553740000|2021-12-15 07:35:40|336.99|332.89|337.09|332.99|337.09|332.99|336.99|332.89|16
1639553750000|2021-12-15 07:35:50|337.05|332.95|337.37|333.27|337.37|333.27|337.03|332.93|20
1639553760000|2021-12-15 07:36:00|337.35|333.25|337.31|333.21|337.37|333.27|337.27|333.17|12
1639553770000|2021-12-15 07:36:10|337.26|333.16|337.15|333.05|337.29|333.19|337.15|333.05|8
1639553780000|2021-12-15 07:36:20|337.28|333.18|337.15|333.05|337.28|333.18|337.15|333.05|10
1639553790000|2021-12-15 07:36:30|337.1|333|336.71|332.61|337.1|333|336.62|332.52|17
1639553800000|2021-12-15 07:36:40|336.7|332.6|336.81|332.71|336.81|332.71|336.63|332.53|13
1639553810000|2021-12-15 07:36:50|336.79|332.69|336.82|332.72|336.82|332.72|336.79|332.69|8
1639553820000|2021-12-15 07:37:00|336.84|332.74|337.26|333.16|337.26|333.16|336.84|332.74|13
1639553830000|2021-12-15 07:37:10|337.36|333.26|337.37|333.27|337.37|333.27|337.29|333.19|7
1639553840000|2021-12-15 07:37:20|337.31|333.21|337.28|333.18|337.35|333.25|337.19|333.09|13
1639553850000|2021-12-15 07:37:30|337.23|333.13|337.28|333.18|337.36|333.26|337.23|333.13|11
1639553860000|2021-12-15 07:37:40|337.27|333.17|337.33|333.23|337.33|333.23|337.26|333.16|3
1639553870000|2021-12-15 07:37:50|337.32|333.22|337.4|333.3|337.4|333.3|337.27|333.17|10
1639553880000|2021-12-15 07:38:00|337.39|333.29|337.4|333.3|337.43|333.33|337.38|333.28|17
1639553890000|2021-12-15 07:38:10|337.41|333.31|337.34|333.24|337.41|333.31|337.34|333.24|10
1639553900000|2021-12-15 07:38:20|337.35|333.25|337.32|333.22|337.38|333.28|337.3|333.2|11
1639553910000|2021-12-15 07:38:30|337.3|333.2|337.3|333.2|337.32|333.22|337.25|333.15|14
1639553920000|2021-12-15 07:38:40|337.22|333.12|337.38|333.28|337.38|333.28|337.2|333.1|14
1639553930000|2021-12-15 07:38:50|337.39|333.29|337.32|333.22|337.4|333.3|337.32|333.22|3
1639553940000|2021-12-15 07:39:00|337.4|333.3|337.4|333.3|337.4|333.3|337.4|333.3|1
1639553950000|2021-12-15 07:39:10|337.35|333.25|337.33|333.23|337.4|333.3|337.33|333.23|8
1639553960000|2021-12-15 07:39:20|337.32|333.22|337.32|333.22|337.33|333.23|337.3|333.2|5
1639553970000|2021-12-15 07:39:30|337.33|333.23|337.37|333.27|337.38|333.28|337.28|333.18|14
1639553980000|2021-12-15 07:39:40|337.38|333.28|337.37|333.27|337.4|333.3|337.32|333.22|15
1639553990000|2021-12-15 07:39:50|337.38|333.28|337.32|333.22|337.57|333.47|337.31|333.21|26
1639554000000|2021-12-15 07:40:00|337.31|333.21|337.31|333.21|337.38|333.28|337.31|333.21|15
1639554010000|2021-12-15 07:40:10|337.32|333.22|337.24|333.14|337.36|333.26|337.22|333.12|8
1639554020000|2021-12-15 07:40:20|337.22|333.12|337.23|333.13|337.23|333.13|337.22|333.12|4
1639554030000|2021-12-15 07:40:30|337.22|333.12|337.17|333.07|337.25|333.15|337.1|333|11
1639554040000|2021-12-15 07:40:40|337.11|333.01|336.81|332.71|337.12|333.02|336.8|332.7|14
1639554050000|2021-12-15 07:40:50|336.8|332.7|336.91|332.81|336.91|332.81|336.7|332.6|21
1639554060000|2021-12-15 07:41:00|336.9|332.8|336.82|332.72|336.91|332.81|336.82|332.72|6
1639554070000|2021-12-15 07:41:10|336.83|332.73|336.93|332.83|336.93|332.83|336.8|332.7|9
1639554080000|2021-12-15 07:41:20|336.91|332.81|336.86|332.76|336.93|332.83|336.86|332.76|8
1639554090000|2021-12-15 07:41:30|336.85|332.75|336.96|332.86|336.98|332.88|336.85|332.75|16
1639554100000|2021-12-15 07:41:40|336.95|332.85|336.95|332.85|336.96|332.86|336.95|332.85|3
1639554110000|2021-12-15 07:41:50|337|332.9|336.94|332.84|337|332.9|336.94|332.84|3
1639554120000|2021-12-15 07:42:00|336.95|332.85|337.3|333.2|337.3|333.2|336.93|332.83|13
1639554130000|2021-12-15 07:42:10|337.27|333.17|337.23|333.13|337.27|333.17|337.17|333.07|7
1639554140000|2021-12-15 07:42:20|337.21|333.11|337.22|333.12|337.23|333.13|337.15|333.05|11
1639554150000|2021-12-15 07:42:30|337.18|333.08|337.32|333.22|337.32|333.22|337.18|333.08|7
1639554160000|2021-12-15 07:42:40|337.3|333.2|337.31|333.21|337.36|333.26|337.3|333.2|4
1639554170000|2021-12-15 07:42:50|337.29|333.19|337.18|333.08|337.29|333.19|337.18|333.08|15
1639554180000|2021-12-15 07:43:00|337.17|333.07|337.28|333.18|337.35|333.25|337.16|333.06|11
1639554190000|2021-12-15 07:43:10|337.32|333.22|337.22|333.12|337.34|333.24|337.17|333.07|12
1639554200000|2021-12-15 07:43:20|337.18|333.08|337.25|333.15|337.25|333.15|337.16|333.06|10
1639554210000|2021-12-15 07:43:30|337.21|333.11|337.23|333.13|337.25|333.15|337.21|333.11|3
1639554220000|2021-12-15 07:43:40|337.21|333.11|337.23|333.13|337.23|333.13|337.21|333.11|3
1639554230000|2021-12-15 07:43:50|337.22|333.12|337.24|333.14|337.24|333.14|337.22|333.12|2
1639554240000|2021-12-15 07:44:00|337.21|333.11|337.19|333.09|337.22|333.12|337.08|332.98|14
1639554250000|2021-12-15 07:44:10|337.16|333.06|337.18|333.08|337.18|333.08|337.07|332.97|14
1639554260000|2021-12-15 07:44:20|337.16|333.06|337.07|332.97|337.18|333.08|337.07|332.97|11
1639554270000|2021-12-15 07:44:30|337.08|332.98|337.28|333.18|337.39|333.29|337.06|332.96|24
1639554280000|2021-12-15 07:44:40|337.31|333.21|337.28|333.18|337.36|333.26|337.24|333.14|15
1639554290000|2021-12-15 07:44:50|337.26|333.16|337.04|332.94|337.26|333.16|337.04|332.94|14
1639554300000|2021-12-15 07:45:00|337.07|332.97|337.13|333.03|337.14|333.04|337.07|332.97|12
1639554310000|2021-12-15 07:45:10|337.16|333.06|337.16|333.06|337.16|333.06|337.1|333|10
1639554320000|2021-12-15 07:45:20|337.14|333.04|337.31|333.21|337.31|333.21|337.14|333.04|9
1639554330000|2021-12-15 07:45:30|337.28|333.18|337.46|333.36|337.49|333.39|337.28|333.18|16
1639554340000|2021-12-15 07:45:40|337.49|333.39|337.4|333.3|337.5|333.4|337.39|333.29|13
1639554350000|2021-12-15 07:45:50|337.41|333.31|337.42|333.32|337.45|333.35|337.41|333.31|10
1639554360000|2021-12-15 07:46:00|337.43|333.33|337.42|333.32|337.43|333.33|337.42|333.32|2
1639554370000|2021-12-15 07:46:10|337.4|333.3|337.42|333.32|337.42|333.32|337.4|333.3|4
1639554380000|2021-12-15 07:46:20|337.41|333.31|337.37|333.27|337.46|333.36|337.37|333.27|16
1639554390000|2021-12-15 07:46:30|337.35|333.25|337.41|333.31|337.42|333.32|337.34|333.24|12
1639554400000|2021-12-15 07:46:40|337.4|333.3|337.4|333.3|337.42|333.32|337.33|333.23|10
1639554410000|2021-12-15 07:46:50|337.32|333.22|337.3|333.2|337.4|333.3|337.3|333.2|10
1639554420000|2021-12-15 07:47:00|337.32|333.22|337.4|333.3|337.45|333.35|337.31|333.21|18
1639554430000|2021-12-15 07:47:10|337.51|333.41|337.48|333.38|337.54|333.44|337.48|333.38|8
1639554440000|2021-12-15 07:47:20|337.49|333.39|337.47|333.37|337.51|333.41|337.43|333.33|8
1639554450000|2021-12-15 07:47:30|337.44|333.34|337.48|333.38|337.55|333.45|337.38|333.28|12
1639554460000|2021-12-15 07:47:40|337.51|333.41|337.54|333.44|337.54|333.44|337.39|333.29|14
1639554470000|2021-12-15 07:47:50|337.49|333.39|337.61|333.51|337.68|333.58|337.49|333.39|12
1639554480000|2021-12-15 07:48:00|337.62|333.52|337.53|333.43|337.63|333.53|337.53|333.43|13
1639554490000|2021-12-15 07:48:10|337.52|333.42|337.52|333.42|337.54|333.44|337.52|333.42|3
1639554500000|2021-12-15 07:48:20|337.53|333.43|337.57|333.47|337.66|333.56|337.51|333.41|16
1639554510000|2021-12-15 07:48:30|337.52|333.42|337.63|333.53|337.65|333.55|337.52|333.42|12
1639554520000|2021-12-15 07:48:40|337.65|333.55|337.66|333.56|337.66|333.56|337.62|333.52|8
1639554530000|2021-12-15 07:48:50|337.68|333.58|337.71|333.61|337.73|333.63|337.65|333.55|9
1639554540000|2021-12-15 07:49:00|337.72|333.62|337.78|333.68|337.81|333.71|337.7|333.6|18
1639554550000|2021-12-15 07:49:10|337.79|333.69|337.82|333.72|337.82|333.72|337.78|333.68|4
1639554560000|2021-12-15 07:49:20|337.83|333.73|337.84|333.74|337.89|333.79|337.8|333.7|9
1639554570000|2021-12-15 07:49:30|337.83|333.73|337.6|333.5|337.85|333.75|337.6|333.5|14
1639554580000|2021-12-15 07:49:40|337.59|333.49|337.46|333.36|337.7|333.6|337.42|333.32|16
1639554590000|2021-12-15 07:49:50|337.48|333.38|337.29|333.19|337.48|333.38|337.27|333.17|21
1639554600000|2021-12-15 07:50:00|337.3|333.2|337.32|333.22|337.32|333.22|337.24|333.14|11
1639554610000|2021-12-15 07:50:10|337.31|333.21|337.38|333.28|337.39|333.29|337.29|333.19|9
1639554620000|2021-12-15 07:50:20|337.34|333.24|337.5|333.4|337.52|333.42|337.31|333.21|12
1639554630000|2021-12-15 07:50:30|337.49|333.39|337.46|333.36|337.49|333.39|337.46|333.36|4
1639554640000|2021-12-15 07:50:40|337.57|333.47|337.43|333.33|337.57|333.47|337.42|333.32|13
1639554650000|2021-12-15 07:50:50|337.44|333.34|337.4|333.3|337.44|333.34|337.4|333.3|4
1639554660000|2021-12-15 07:51:00|337.39|333.29|337.32|333.22|337.4|333.3|337.32|333.22|11
1639554670000|2021-12-15 07:51:10|337.3|333.2|337.21|333.11|337.33|333.23|337.21|333.11|14
1639554680000|2021-12-15 07:51:20|337.17|333.07|337.14|333.04|337.19|333.09|337.11|333.01|10
1639554690000|2021-12-15 07:51:30|337.15|333.05|337.3|333.2|337.33|333.23|337.14|333.04|13
1639554700000|2021-12-15 07:51:40|337.36|333.26|337.34|333.24|337.36|333.26|337.34|333.24|3
1639554710000|2021-12-15 07:51:50|337.39|333.29|337.48|333.38|337.55|333.45|337.39|333.29|10
1639554720000|2021-12-15 07:52:00|337.49|333.39|337.54|333.44|337.56|333.46|337.44|333.34|17
1639554730000|2021-12-15 07:52:10|337.53|333.43|337.51|333.41|337.54|333.44|337.44|333.34|14
1639554740000|2021-12-15 07:52:20|337.5|333.4|337.44|333.34|337.5|333.4|337.42|333.32|13
1639554750000|2021-12-15 07:52:30|337.38|333.28|337.53|333.43|337.6|333.5|337.38|333.28|17
1639554760000|2021-12-15 07:52:40|337.5|333.4|337.64|333.54|337.64|333.54|337.5|333.4|9
1639554770000|2021-12-15 07:52:50|337.67|333.57|337.75|333.65|337.75|333.65|337.67|333.57|6
1639554780000|2021-12-15 07:53:00|337.72|333.62|337.67|333.57|337.75|333.65|337.64|333.54|12
1639554790000|2021-12-15 07:53:10|337.66|333.56|337.77|333.67|337.77|333.67|337.65|333.55|10
1639554800000|2021-12-15 07:53:20|337.78|333.68|337.92|333.82|337.94|333.84|337.78|333.68|7
1639554810000|2021-12-15 07:53:30|337.93|333.83|337.99|333.89|338.01|333.91|337.92|333.82|9
1639554820000|2021-12-15 07:53:40|337.95|333.85|337.99|333.89|337.99|333.89|337.94|333.84|3
1639554830000|2021-12-15 07:53:50|337.96|333.86|338.06|333.96|338.11|334.01|337.95|333.85|12
1639554840000|2021-12-15 07:54:00|338.09|333.99|338.1|334|338.1|334|337.93|333.83|19
1639554850000|2021-12-15 07:54:10|338.04|333.94|338.03|333.93|338.04|333.94|338.02|333.92|4
1639554860000|2021-12-15 07:54:20|338.06|333.96|337.92|333.82|338.1|334|337.92|333.82|15
1639554870000|2021-12-15 07:54:30|337.91|333.81|337.54|333.44|337.91|333.81|337.54|333.44|18
1639554880000|2021-12-15 07:54:40|337.53|333.43|337.57|333.47|337.57|333.47|337.44|333.34|15
1639554890000|2021-12-15 07:54:50|337.56|333.46|337.61|333.51|337.62|333.52|337.55|333.45|11
1639554900000|2021-12-15 07:55:00|337.6|333.5|337.6|333.5|337.63|333.53|337.55|333.45|13
1639554910000|2021-12-15 07:55:10|337.62|333.52|337.63|333.53|337.67|333.57|337.62|333.52|6
1639554920000|2021-12-15 07:55:20|337.71|333.61|337.78|333.68|337.78|333.68|337.68|333.58|9
1639554930000|2021-12-15 07:55:30|337.76|333.66|337.78|333.68|337.79|333.69|337.71|333.61|9
1639554940000|2021-12-15 07:55:40|337.8|333.7|337.87|333.77|337.88|333.78|337.78|333.68|7
1639554950000|2021-12-15 07:55:50|337.89|333.79|338|333.9|338|333.9|337.87|333.77|10
1639554960000|2021-12-15 07:56:00|338.01|333.91|337.95|333.85|338.03|333.93|337.95|333.85|7
1639554970000|2021-12-15 07:56:10|337.96|333.86|338.05|333.95|338.1|334|337.96|333.86|13
1639554980000|2021-12-15 07:56:20|338.07|333.97|338.1|334|338.11|334.01|338.05|333.95|5
1639554990000|2021-12-15 07:56:30|338.11|334.01|338.08|333.98|338.12|334.02|338.06|333.96|6
1639555000000|2021-12-15 07:56:40|338.07|333.97|337.92|333.82|338.07|333.97|337.86|333.76|22
1639555010000|2021-12-15 07:56:50|337.95|333.85|338.06|333.96|338.06|333.96|337.95|333.85|6
1639555020000|2021-12-15 07:57:00|338.05|333.95|338.05|333.95|338.09|333.99|338.05|333.95|7
1639555030000|2021-12-15 07:57:10|338.06|333.96|338.06|333.96|338.06|333.96|338.05|333.95|3
1639555040000|2021-12-15 07:57:20|338.05|333.95|337.97|333.87|338.05|333.95|337.96|333.86|18
1639555050000|2021-12-15 07:57:30|337.96|333.86|337.96|333.86|338|333.9|337.96|333.86|6
1639555060000|2021-12-15 07:57:40|337.97|333.87|337.96|333.86|337.98|333.88|337.94|333.84|7
1639555070000|2021-12-15 07:57:50|338|333.9|337.97|333.87|338.01|333.91|337.97|333.87|10
1639555080000|2021-12-15 07:58:00|337.95|333.85|337.85|333.75|337.95|333.85|337.85|333.75|12
1639555090000|2021-12-15 07:58:10|337.87|333.77|337.86|333.76|337.9|333.8|337.86|333.76|10
1639555100000|2021-12-15 07:58:20|337.85|333.75|338.31|334.21|338.33|334.23|337.85|333.75|18
1639555110000|2021-12-15 07:58:30|338.32|334.22|338.56|334.46|338.62|334.52|338.31|334.21|14
1639555120000|2021-12-15 07:58:40|338.53|334.43|338.54|334.44|338.6|334.5|338.53|334.43|7
1639555130000|2021-12-15 07:58:50|338.53|334.43|338.53|334.43|338.55|334.45|338.52|334.42|5
1639555140000|2021-12-15 07:59:00|338.56|334.46|338.53|334.43|338.64|334.54|338.5|334.4|10
1639555150000|2021-12-15 07:59:10|338.47|334.37|338.31|334.21|338.47|334.37|338.27|334.17|20
1639555160000|2021-12-15 07:59:20|338.28|334.18|338.34|334.24|338.34|334.24|337.89|333.79|24
1639555170000|2021-12-15 07:59:30|338.27|334.17|338.42|334.32|338.43|334.33|338.27|334.17|12
1639555180000|2021-12-15 07:59:40|338.33|334.23|338.37|334.27|338.43|334.33|338.33|334.23|6
1639555190000|2021-12-15 07:59:50|338.45|334.35|338.67|334.57|338.76|334.66|338.45|334.35|14
1639555200000|2021-12-15 08:00:00|338.77|334.67|338.91|334.81|338.99|334.89|338.77|334.67|8
1639555210000|2021-12-15 08:00:10|338.96|334.86|339.07|334.97|339.1|335|338.91|334.81|13
1639555220000|2021-12-15 08:00:20|339.11|335.01|338.77|334.67|339.12|335.02|338.77|334.67|14
1639555230000|2021-12-15 08:00:30|338.81|334.71|338.91|334.81|339|334.9|338.8|334.7|21
1639555240000|2021-12-15 08:00:40|338.9|334.8|338.77|334.67|338.9|334.8|338.74|334.64|15
1639555250000|2021-12-15 08:00:50|338.76|334.66|338.64|334.54|338.79|334.69|338.62|334.52|13
1639555260000|2021-12-15 08:01:00|338.65|334.55|338.74|334.64|338.76|334.66|338.65|334.55|14
1639555270000|2021-12-15 08:01:10|338.9|334.8|338.9|334.8|338.91|334.81|338.8|334.7|15
1639555280000|2021-12-15 08:01:20|338.89|334.79|338.9|334.8|338.9|334.8|338.76|334.66|18
1639555290000|2021-12-15 08:01:30|338.89|334.79|338.85|334.75|338.91|334.81|338.85|334.75|12
1639555300000|2021-12-15 08:01:40|338.83|334.73|338.71|334.61|338.85|334.75|338.68|334.58|18
1639555310000|2021-12-15 08:01:50|338.7|334.6|338.79|334.69|338.81|334.71|338.7|334.6|21
1639555320000|2021-12-15 08:02:00|338.8|334.7|338.89|334.79|338.96|334.86|338.8|334.7|15
1639555330000|2021-12-15 08:02:10|338.87|334.77|338.92|334.82|338.92|334.82|338.79|334.69|19
1639555340000|2021-12-15 08:02:20|338.93|334.83|339.05|334.95|339.08|334.98|338.9|334.8|15
1639555350000|2021-12-15 08:02:30|339.07|334.97|339.22|335.12|339.25|335.15|339.07|334.97|12
1639555360000|2021-12-15 08:02:40|339.2|335.1|339.18|335.08|339.21|335.11|339.12|335.02|11
1639555370000|2021-12-15 08:02:50|339.25|335.15|339.25|335.15|339.26|335.16|339.21|335.11|13
1639555380000|2021-12-15 08:03:00|339.23|335.13|339.41|335.31|339.41|335.31|339.23|335.13|12
1639555390000|2021-12-15 08:03:10|339.42|335.32|339.36|335.26|339.42|335.32|339.35|335.25|9
1639555400000|2021-12-15 08:03:20|339.35|335.25|339.41|335.31|339.41|335.31|339.32|335.22|6
1639555410000|2021-12-15 08:03:30|339.42|335.32|339.54|335.44|339.55|335.45|339.38|335.28|12
1639555420000|2021-12-15 08:03:40|339.55|335.45|339.46|335.36|339.55|335.45|339.43|335.33|16
1639555430000|2021-12-15 08:03:50|339.45|335.35|339.34|335.24|339.45|335.35|339.32|335.22|10
1639555440000|2021-12-15 08:04:00|339.33|335.23|339.53|335.43|339.53|335.43|339.3|335.2|13
1639555450000|2021-12-15 08:04:10|339.52|335.42|339.71|335.61|339.71|335.61|339.51|335.41|13
1639555460000|2021-12-15 08:04:20|339.69|335.59|339.78|335.68|339.78|335.68|339.69|335.59|17
1639555470000|2021-12-15 08:04:30|339.8|335.7|339.8|335.7|339.84|335.74|339.7|335.6|19
1639555480000|2021-12-15 08:04:40|339.88|335.78|340.21|336.11|340.21|336.11|339.8|335.7|20
1639555490000|2021-12-15 08:04:50|340.19|336.09|340.08|335.98|340.19|336.09|340.07|335.97|17
1639555500000|2021-12-15 08:05:00|340.02|335.92|340.21|336.11|340.21|336.11|340.02|335.92|15
1639555510000|2021-12-15 08:05:10|340.17|336.07|340.3|336.2|340.46|336.36|340.17|336.07|21
1639555520000|2021-12-15 08:05:20|340.33|336.23|340.24|336.14|340.48|336.38|340.24|336.14|13
1639555530000|2021-12-15 08:05:30|340.26|336.16|340.29|336.19|340.31|336.21|340.25|336.15|8
1639555540000|2021-12-15 08:05:40|340.32|336.22|339.78|335.68|340.32|336.22|339.64|335.54|23
1639555550000|2021-12-15 08:05:50|339.81|335.71|340.16|336.06|340.16|336.06|339.81|335.71|20
1639555560000|2021-12-15 08:06:00|340.17|336.07|340.29|336.19|340.35|336.25|340.17|336.07|27
1639555570000|2021-12-15 08:06:10|340.3|336.2|340.17|336.07|340.3|336.2|340.14|336.04|10
1639555580000|2021-12-15 08:06:20|340.16|336.06|340.01|335.91|340.16|336.06|340.01|335.91|9
1639555590000|2021-12-15 08:06:30|340.11|336.01|340.08|335.98|340.22|336.12|340.08|335.98|17
1639555600000|2021-12-15 08:06:40|340.05|335.95|340.08|335.98|340.08|335.98|340.05|335.95|2
1639555610000|2021-12-15 08:06:50|340.1|336|340.03|335.93|340.12|336.02|340.02|335.92|15
1639555620000|2021-12-15 08:07:00|340|335.9|339.9|335.8|340.12|336.02|339.88|335.78|21
1639555630000|2021-12-15 08:07:10|339.89|335.79|339.7|335.6|339.89|335.79|339.66|335.56|14
1639555640000|2021-12-15 08:07:20|339.66|335.56|339.65|335.55|339.72|335.62|339.62|335.52|15
1639555650000|2021-12-15 08:07:30|339.66|335.56|339.73|335.63|339.75|335.65|339.65|335.55|11
1639555660000|2021-12-15 08:07:40|339.75|335.65|339.72|335.62|339.79|335.69|339.71|335.61|14
1639555670000|2021-12-15 08:07:50|339.71|335.61|339.7|335.6|339.73|335.63|339.67|335.57|6
1639555680000|2021-12-15 08:08:00|339.71|335.61|339.73|335.63|339.78|335.68|339.71|335.61|10
1639555690000|2021-12-15 08:08:10|339.72|335.62|339.83|335.73|339.85|335.75|339.72|335.62|24
1639555700000|2021-12-15 08:08:20|339.81|335.71|339.79|335.69|339.85|335.75|339.7|335.6|13
1639555710000|2021-12-15 08:08:30|339.78|335.68|339.7|335.6|339.8|335.7|339.68|335.58|18
1639555720000|2021-12-15 08:08:40|339.69|335.59|339.65|335.55|339.73|335.63|339.59|335.49|20
1639555730000|2021-12-15 08:08:50|339.64|335.54|339.51|335.41|339.66|335.56|339.46|335.36|15
1639555740000|2021-12-15 08:09:00|339.52|335.42|339.43|335.33|339.56|335.46|339.41|335.31|16
1639555750000|2021-12-15 08:09:10|339.37|335.27|339.37|335.27|339.4|335.3|339.31|335.21|18
1639555760000|2021-12-15 08:09:20|339.38|335.28|339.31|335.21|339.39|335.29|339.25|335.15|21
1639555770000|2021-12-15 08:09:30|339.33|335.23|339.4|335.3|339.45|335.35|339.3|335.2|13
1639555780000|2021-12-15 08:09:40|339.39|335.29|339.45|335.35|339.46|335.36|339.35|335.25|12
1639555790000|2021-12-15 08:09:50|339.44|335.34|339.45|335.35|339.47|335.37|339.42|335.32|11
1639555800000|2021-12-15 08:10:00|339.53|335.43|339.68|335.58|339.68|335.58|339.53|335.43|11
1639555810000|2021-12-15 08:10:10|339.69|335.59|339.69|335.59|339.72|335.62|339.62|335.52|12
1639555820000|2021-12-15 08:10:20|339.71|335.61|339.69|335.59|339.71|335.61|339.65|335.55|5
1639555830000|2021-12-15 08:10:30|339.65|335.55|339.69|335.59|339.72|335.62|339.62|335.52|8
1639555840000|2021-12-15 08:10:40|339.7|335.6|339.82|335.72|339.82|335.72|339.69|335.59|10
1639555850000|2021-12-15 08:10:50|339.8|335.7|339.81|335.71|339.82|335.72|339.76|335.66|15
1639555860000|2021-12-15 08:11:00|339.82|335.72|339.83|335.73|339.87|335.77|339.81|335.71|5
1639555870000|2021-12-15 08:11:10|339.82|335.72|339.76|335.66|339.82|335.72|339.74|335.64|4
1639555880000|2021-12-15 08:11:20|339.78|335.68|339.73|335.63|339.8|335.7|339.73|335.63|9
1639555890000|2021-12-15 08:11:30|339.78|335.68|339.67|335.57|339.8|335.7|339.67|335.57|8
1639555900000|2021-12-15 08:11:40|339.68|335.58|339.67|335.57|339.71|335.61|339.65|335.55|8
1639555910000|2021-12-15 08:11:50|339.68|335.58|339.72|335.62|339.73|335.63|339.68|335.58|10
1639555920000|2021-12-15 08:12:00|339.74|335.64|339.76|335.66|339.76|335.66|339.68|335.58|16
1639555930000|2021-12-15 08:12:10|339.74|335.64|339.8|335.7|339.8|335.7|339.69|335.59|18
1639555940000|2021-12-15 08:12:20|339.79|335.69|340.1|336|340.1|336|339.79|335.69|16
1639555950000|2021-12-15 08:12:30|340.11|336.01|340.1|336|340.11|336.01|340.05|335.95|5
1639555960000|2021-12-15 08:12:40|340.05|335.95|340.14|336.04|340.17|336.07|340.05|335.95|6
1639555970000|2021-12-15 08:12:50|340.13|336.03|340.1|336|340.13|336.03|340.1|336|2
1639555980000|2021-12-15 08:13:00|340.09|335.99|340.26|336.16|340.3|336.2|340.09|335.99|12
1639555990000|2021-12-15 08:13:10|340.27|336.17|340.42|336.32|340.46|336.36|340.25|336.15|14
1639556000000|2021-12-15 08:13:20|340.38|336.28|340.35|336.25|340.38|336.28|340.3|336.2|13
1639556010000|2021-12-15 08:13:30|340.37|336.27|340.32|336.22|340.48|336.38|340.32|336.22|13
1639556020000|2021-12-15 08:13:40|340.31|336.21|340.26|336.16|340.36|336.26|340.26|336.16|18
1639556030000|2021-12-15 08:13:50|340.28|336.18|339.74|335.64|340.28|336.18|339.74|335.64|26
1639556040000|2021-12-15 08:14:00|339.73|335.63|339.79|335.69|339.83|335.73|339.71|335.61|10
1639556050000|2021-12-15 08:14:10|339.75|335.65|339.9|335.8|339.9|335.8|339.75|335.65|9
1639556060000|2021-12-15 08:14:20|339.88|335.78|339.92|335.82|339.93|335.83|339.84|335.74|12
1639556070000|2021-12-15 08:14:30|339.94|335.84|340.1|336|340.12|336.02|339.91|335.81|16
1639556080000|2021-12-15 08:14:40|340.12|336.02|340.29|336.19|340.33|336.23|340.12|336.02|16
1639556090000|2021-12-15 08:14:50|340.26|336.16|340.17|336.07|340.31|336.21|340.17|336.07|9
1639556100000|2021-12-15 08:15:00|340.18|336.08|340.16|336.06|340.27|336.17|340.1|336|17
1639556110000|2021-12-15 08:15:10|340.14|336.04|340.11|336.01|340.19|336.09|340.1|336|14
1639556120000|2021-12-15 08:15:20|340.1|336|340.05|335.95|340.1|336|340.03|335.93|18
1639556130000|2021-12-15 08:15:30|340.06|335.96|340.19|336.09|340.25|336.15|340.02|335.92|21
1639556140000|2021-12-15 08:15:40|340.22|336.12|340.21|336.11|340.25|336.15|340.13|336.03|10
1639556150000|2021-12-15 08:15:50|340.19|336.09|340.21|336.11|340.21|336.11|340.12|336.02|15
1639556160000|2021-12-15 08:16:00|340.2|336.1|340.18|336.08|340.2|336.1|340.16|336.06|6
1639556170000|2021-12-15 08:16:10|340.19|336.09|340.24|336.14|340.27|336.17|340.16|336.06|12
1639556180000|2021-12-15 08:16:20|340.23|336.13|340.29|336.19|340.31|336.21|340.23|336.13|8
1639556190000|2021-12-15 08:16:30|340.3|336.2|340.23|336.13|340.35|336.25|340.23|336.13|12
1639556200000|2021-12-15 08:16:40|340.25|336.15|340.27|336.17|340.28|336.18|340.25|336.15|3
1639556210000|2021-12-15 08:16:50|340.24|336.14|340.27|336.17|340.27|336.17|340.24|336.14|6
1639556220000|2021-12-15 08:17:00|340.26|336.16|340.28|336.18|340.31|336.21|340.26|336.16|8
1639556230000|2021-12-15 08:17:10|340.26|336.16|340.45|336.35|340.49|336.39|340.26|336.16|13
1639556240000|2021-12-15 08:17:20|340.47|336.37|340.37|336.27|340.47|336.37|340.32|336.22|10
1639556250000|2021-12-15 08:17:30|340.36|336.26|340.37|336.27|340.43|336.33|340.36|336.26|5
1639556260000|2021-12-15 08:17:40|340.42|336.32|340.44|336.34|340.52|336.42|340.38|336.28|13
1639556270000|2021-12-15 08:17:50|340.43|336.33|340.44|336.34|340.46|336.36|340.41|336.31|7
1639556280000|2021-12-15 08:18:00|340.45|336.35|340.53|336.43|340.58|336.48|340.44|336.34|13
1639556290000|2021-12-15 08:18:10|340.52|336.42|340.5|336.4|340.6|336.5|340.49|336.39|14
1639556300000|2021-12-15 08:18:20|340.48|336.38|340.18|336.08|340.52|336.42|340.18|336.08|18
1639556310000|2021-12-15 08:18:30|340.2|336.1|340.27|336.17|340.34|336.24|340.2|336.1|21
1639556320000|2021-12-15 08:18:40|340.36|336.26|340.64|336.54|340.64|336.54|340.36|336.26|25
1639556330000|2021-12-15 08:18:50|340.61|336.51|341.08|336.98|341.1|337|340.61|336.51|21
1639556340000|2021-12-15 08:19:00|341.16|337.06|340.91|336.81|341.16|337.06|340.8|336.7|13
1639556350000|2021-12-15 08:19:10|341|336.9|340.79|336.69|341|336.9|340.63|336.53|23
1639556360000|2021-12-15 08:19:20|340.73|336.63|340.71|336.61|340.76|336.66|340.7|336.6|12
1639556370000|2021-12-15 08:19:30|340.73|336.63|340.53|336.43|340.73|336.63|340.53|336.43|8
1639556380000|2021-12-15 08:19:40|340.52|336.42|340.38|336.28|340.52|336.42|340.36|336.26|16
1639556390000|2021-12-15 08:19:50|340.39|336.29|340.34|336.24|340.39|336.29|340.31|336.21|10
1639556400000|2021-12-15 08:20:00|340.35|336.25|340.65|336.55|340.65|336.55|340.35|336.25|25
1639556410000|2021-12-15 08:20:10|340.63|336.53|340.64|336.54|340.65|336.55|340.63|336.53|8
1639556420000|2021-12-15 08:20:20|340.65|336.55|340.99|336.89|340.99|336.89|340.62|336.52|12
1639556430000|2021-12-15 08:20:30|341.09|336.99|341.17|337.07|341.18|337.08|341.03|336.93|18
1639556440000|2021-12-15 08:20:40|341.16|337.06|341.18|337.08|341.19|337.09|341.08|336.98|9
1639556450000|2021-12-15 08:20:50|341.17|337.07|341.24|337.14|341.28|337.18|341.1|337|12
1639556460000|2021-12-15 08:21:00|341.17|337.07|341.19|337.09|341.26|337.16|341.17|337.07|7
1639556470000|2021-12-15 08:21:10|341.12|337.02|341.14|337.04|341.19|337.09|341.07|336.97|10
1639556480000|2021-12-15 08:21:20|341.19|337.09|341.1|337|341.19|337.09|341.1|337|5
1639556490000|2021-12-15 08:21:30|341.12|337.02|341.11|337.01|341.12|337.02|341.06|336.96|8
1639556500000|2021-12-15 08:21:40|341.06|336.96|341.13|337.03|341.19|337.09|341.06|336.96|6
1639556510000|2021-12-15 08:21:50|341.12|337.02|341.1|337|341.18|337.08|340.98|336.88|10
1639556520000|2021-12-15 08:22:00|341.09|336.99|341.09|336.99|341.11|337.01|341.08|336.98|6
1639556530000|2021-12-15 08:22:10|341.1|337|341.14|337.04|341.23|337.13|341.1|337|12
1639556540000|2021-12-15 08:22:20|341.12|337.02|341.23|337.13|341.25|337.15|341.1|337|15
1639556550000|2021-12-15 08:22:30|341.2|337.1|341.07|336.97|341.22|337.12|341.02|336.92|17
1639556560000|2021-12-15 08:22:40|341.09|336.99|341.11|337.01|341.12|337.02|341.08|336.98|12
1639556570000|2021-12-15 08:22:50|341.09|336.99|341.25|337.15|341.31|337.21|341.09|336.99|20
1639556580000|2021-12-15 08:23:00|341.28|337.18|341.27|337.17|341.28|337.18|341.2|337.1|12
1639556590000|2021-12-15 08:23:10|341.31|337.21|341.31|337.21|341.31|337.21|341.28|337.18|12
1639556600000|2021-12-15 08:23:20|341.29|337.19|341.27|337.17|341.31|337.21|341.27|337.17|8
1639556610000|2021-12-15 08:23:30|341.31|337.21|341.6|337.5|341.64|337.54|341.25|337.15|11
1639556620000|2021-12-15 08:23:40|341.61|337.51|341.6|337.5|341.61|337.51|341.36|337.26|21
1639556630000|2021-12-15 08:23:50|341.72|337.62|341.72|337.62|341.8|337.7|341.6|337.5|10
1639556640000|2021-12-15 08:24:00|341.7|337.6|341.72|337.62|341.74|337.64|341.69|337.59|9
1639556650000|2021-12-15 08:24:10|341.73|337.63|341.68|337.58|341.73|337.63|341.63|337.53|11
1639556660000|2021-12-15 08:24:20|341.85|337.75|341.75|337.65|341.87|337.77|341.74|337.64|10
1639556670000|2021-12-15 08:24:30|341.74|337.64|341.81|337.71|341.81|337.71|341.74|337.64|8
1639556680000|2021-12-15 08:24:40|341.83|337.73|341.89|337.79|341.89|337.79|341.75|337.65|11
1639556690000|2021-12-15 08:24:50|341.92|337.82|342.05|337.95|342.05|337.95|341.89|337.79|11
1639556700000|2021-12-15 08:25:00|342.03|337.93|342.05|337.95|342.05|337.95|342|337.9|5
1639556710000|2021-12-15 08:25:10|342.02|337.92|342.05|337.95|342.05|337.95|341.95|337.85|5
1639556720000|2021-12-15 08:25:20|342.01|337.91|341.45|337.35|342.06|337.96|341.42|337.32|16
1639556730000|2021-12-15 08:25:30|341.43|337.33|341.77|337.67|341.8|337.7|341.27|337.17|27
1639556740000|2021-12-15 08:25:40|341.73|337.63|342.05|337.95|342.06|337.96|341.73|337.63|19
1639556750000|2021-12-15 08:25:50|342.15|338.05|341.72|337.62|342.16|338.06|341.71|337.61|17
1639556760000|2021-12-15 08:26:00|341.81|337.71|341.73|337.63|341.84|337.74|341.73|337.63|12
1639556770000|2021-12-15 08:26:10|341.83|337.73|342.39|338.29|342.4|338.3|341.83|337.73|18
1639556780000|2021-12-15 08:26:20|342.38|338.28|342.18|338.08|342.39|338.29|342.02|337.92|17
1639556790000|2021-12-15 08:26:30|342.19|338.09|341.79|337.69|342.22|338.12|341.79|337.69|21
1639556800000|2021-12-15 08:26:40|341.8|337.7|341.6|337.5|341.82|337.72|341.6|337.5|14
1639556810000|2021-12-15 08:26:50|341.63|337.53|341.73|337.63|341.8|337.7|341.63|337.53|21
1639556820000|2021-12-15 08:27:00|341.71|337.61|341.77|337.67|341.79|337.69|341.71|337.61|13
1639556830000|2021-12-15 08:27:10|341.76|337.66|341.98|337.88|341.98|337.88|341.76|337.66|10
1639556840000|2021-12-15 08:27:20|341.99|337.89|342.02|337.92|342.06|337.96|341.98|337.88|8
1639556850000|2021-12-15 08:27:30|341.99|337.89|342.25|338.15|342.28|338.18|341.99|337.89|16
1639556860000|2021-12-15 08:27:40|342.24|338.14|342.11|338.01|342.24|338.14|342.08|337.98|10
1639556870000|2021-12-15 08:27:50|342.18|338.08|342.22|338.12|342.24|338.14|342.12|338.02|11
1639556880000|2021-12-15 08:28:00|342.14|338.04|342.25|338.15|342.25|338.15|342.14|338.04|13
1639556890000|2021-12-15 08:28:10|342.22|338.12|342.3|338.2|342.32|338.22|342.22|338.12|14
1639556900000|2021-12-15 08:28:20|342.31|338.21|342.32|338.22|342.34|338.24|342.24|338.14|15
1639556910000|2021-12-15 08:28:30|342.33|338.23|342.27|338.17|342.33|338.23|342.27|338.17|8
1639556920000|2021-12-15 08:28:40|342.22|338.12|342.27|338.17|342.27|338.17|342.17|338.07|4
1639556930000|2021-12-15 08:28:50|342.24|338.14|342.28|338.18|342.28|338.18|342.2|338.1|8
1639556940000|2021-12-15 08:29:00|342.19|338.09|342.29|338.19|342.29|338.19|342.19|338.09|9
1639556950000|2021-12-15 08:29:10|342.22|338.12|342.4|338.3|342.43|338.33|342.22|338.12|20
1639556960000|2021-12-15 08:29:20|342.41|338.31|342.58|338.48|342.62|338.52|342.41|338.31|13
1639556970000|2021-12-15 08:29:30|342.56|338.46|342.45|338.35|342.59|338.49|342.38|338.28|11
1639556980000|2021-12-15 08:29:40|342.46|338.36|342.56|338.46|342.58|338.48|342.46|338.36|6
1639556990000|2021-12-15 08:29:50|342.57|338.47|342.57|338.47|342.62|338.52|342.55|338.45|12
1639557000000|2021-12-15 08:30:00|342.58|338.48|342.43|338.33|342.58|338.48|342.43|338.33|15
1639557010000|2021-12-15 08:30:10|342.44|338.34|342.57|338.47|342.61|338.51|342.42|338.32|22
1639557020000|2021-12-15 08:30:20|342.6|338.5|342.56|338.46|342.62|338.52|342.56|338.46|10
1639557030000|2021-12-15 08:30:30|342.55|338.45|342.3|338.2|342.55|338.45|342.25|338.15|24
1639557040000|2021-12-15 08:30:40|342.31|338.21|342.42|338.32|342.44|338.34|342.29|338.19|28
1639557050000|2021-12-15 08:30:50|342.39|338.29|342.37|338.27|342.45|338.35|342.33|338.23|14
1639557060000|2021-12-15 08:31:00|342.31|338.21|342.39|338.29|342.39|338.29|342.22|338.12|13
1639557070000|2021-12-15 08:31:10|342.4|338.3|342.43|338.33|342.43|338.33|342.36|338.26|9
1639557080000|2021-12-15 08:31:20|342.45|338.35|342.61|338.51|342.77|338.67|342.45|338.35|25
1639557090000|2021-12-15 08:31:30|342.58|338.48|342.56|338.46|342.59|338.49|342.47|338.37|16
1639557100000|2021-12-15 08:31:40|342.57|338.47|342.64|338.54|342.67|338.57|342.57|338.47|17
1639557110000|2021-12-15 08:31:50|342.65|338.55|342.67|338.57|342.69|338.59|342.62|338.52|9
1639557120000|2021-12-15 08:32:00|342.71|338.61|342.76|338.66|342.79|338.69|342.71|338.61|10
1639557130000|2021-12-15 08:32:10|342.78|338.68|342.78|338.68|342.78|338.68|342.65|338.55|16
1639557140000|2021-12-15 08:32:20|342.74|338.64|342.65|338.55|342.74|338.64|342.6|338.5|15
1639557150000|2021-12-15 08:32:30|342.62|338.52|342.79|338.69|342.81|338.71|342.62|338.52|13
1639557160000|2021-12-15 08:32:40|342.87|338.77|342.78|338.68|342.89|338.79|342.74|338.64|11
1639557170000|2021-12-15 08:32:50|342.71|338.61|342.65|338.55|342.83|338.73|342.65|338.55|10
1639557180000|2021-12-15 08:33:00|342.75|338.65|342.77|338.67|342.77|338.67|342.65|338.55|9
1639557190000|2021-12-15 08:33:10|342.74|338.64|342.65|338.55|342.74|338.64|342.64|338.54|14
1639557200000|2021-12-15 08:33:20|342.67|338.57|342.8|338.7|342.83|338.73|342.67|338.57|14
1639557210000|2021-12-15 08:33:30|342.78|338.68|342.73|338.63|342.85|338.75|342.68|338.58|17
1639557220000|2021-12-15 08:33:40|342.68|338.58|342.64|338.54|342.73|338.63|342.59|338.49|16
1639557230000|2021-12-15 08:33:50|342.65|338.55|342.58|338.48|342.66|338.56|342.58|338.48|15
1639557240000|2021-12-15 08:34:00|342.59|338.49|342.52|338.42|342.61|338.51|342.52|338.42|9
1639557250000|2021-12-15 08:34:10|342.56|338.46|342.46|338.36|342.56|338.46|342.46|338.36|13
1639557260000|2021-12-15 08:34:20|342.45|338.35|342.41|338.31|342.45|338.35|342.38|338.28|18
1639557270000|2021-12-15 08:34:30|342.4|338.3|342.47|338.37|342.48|338.38|342.38|338.28|13
1639557280000|2021-12-15 08:34:40|342.44|338.34|342.39|338.29|342.48|338.38|342.37|338.27|16
1639557290000|2021-12-15 08:34:50|342.36|338.26|342.44|338.34|342.53|338.43|342.36|338.26|14
1639557300000|2021-12-15 08:35:00|342.42|338.32|342.49|338.39|342.51|338.41|342.42|338.32|19
1639557310000|2021-12-15 08:35:10|342.54|338.44|342.45|338.35|342.56|338.46|342.45|338.35|9
1639557320000|2021-12-15 08:35:20|342.46|338.36|342.39|338.29|342.49|338.39|342.38|338.28|11
1639557330000|2021-12-15 08:35:30|342.36|338.26|342.55|338.45|342.57|338.47|342.33|338.23|16
1639557340000|2021-12-15 08:35:40|342.54|338.44|342.53|338.43|342.55|338.45|342.43|338.33|22
1639557350000|2021-12-15 08:35:50|342.54|338.44|342.58|338.48|342.59|338.49|342.47|338.37|12
1639557360000|2021-12-15 08:36:00|342.64|338.54|342.49|338.39|342.67|338.57|342.45|338.35|18
1639557370000|2021-12-15 08:36:10|342.48|338.38|342.48|338.38|342.63|338.53|342.43|338.33|17
1639557380000|2021-12-15 08:36:20|342.49|338.39|342.47|338.37|342.58|338.48|342.47|338.37|17
1639557390000|2021-12-15 08:36:30|342.49|338.39|342.47|338.37|342.53|338.43|342.34|338.24|14
1639557400000|2021-12-15 08:36:40|342.46|338.36|342.35|338.25|342.47|338.37|342.31|338.21|17
1639557410000|2021-12-15 08:36:50|342.36|338.26|342.32|338.22|342.39|338.29|342.26|338.16|10
1639557420000|2021-12-15 08:37:00|342.34|338.24|342.23|338.13|342.34|338.24|342.22|338.12|11
1639557430000|2021-12-15 08:37:10|342.22|338.12|342.15|338.05|342.28|338.18|342.11|338.01|15
1639557440000|2021-12-15 08:37:20|342.13|338.03|342.25|338.15|342.25|338.15|342.07|337.97|18
1639557450000|2021-12-15 08:37:30|342.26|338.16|342.15|338.05|342.26|338.16|342.11|338.01|12
1639557460000|2021-12-15 08:37:40|342.06|337.96|342.17|338.07|342.2|338.1|342.03|337.93|15
1639557470000|2021-12-15 08:37:50|342.1|338|342.15|338.05|342.17|338.07|342.1|338|5
1639557480000|2021-12-15 08:38:00|342.02|337.92|342.21|338.11|342.21|338.11|342.02|337.92|11
1639557490000|2021-12-15 08:38:10|342.2|338.1|342.25|338.15|342.29|338.19|342.17|338.07|17
1639557500000|2021-12-15 08:38:20|342.22|338.12|342.21|338.11|342.26|338.16|342.14|338.04|9
1639557510000|2021-12-15 08:38:30|342.26|338.16|342.31|338.21|342.32|338.22|342.2|338.1|17
1639557520000|2021-12-15 08:38:40|342.29|338.19|342.28|338.18|342.31|338.21|342.28|338.18|6
1639557530000|2021-12-15 08:38:50|342.29|338.19|342.32|338.22|342.33|338.23|342.26|338.16|12
1639557540000|2021-12-15 08:39:00|342.33|338.23|342.22|338.12|342.33|338.23|342.16|338.06|15
1639557550000|2021-12-15 08:39:10|342.21|338.11|342.27|338.17|342.31|338.21|342.21|338.11|11
1639557560000|2021-12-15 08:39:20|342.3|338.2|342.26|338.16|342.3|338.2|342.21|338.11|6
1639557570000|2021-12-15 08:39:30|342.21|338.11|342.3|338.2|342.32|338.22|342.2|338.1|17
1639557580000|2021-12-15 08:39:40|342.31|338.21|342.23|338.13|342.31|338.21|342.22|338.12|12
1639557590000|2021-12-15 08:39:50|342.22|338.12|342.18|338.08|342.25|338.15|342.14|338.04|13
1639557600000|2021-12-15 08:40:00|342.17|338.07|342.04|337.94|342.17|338.07|342.01|337.91|9
1639557610000|2021-12-15 08:40:10|342.09|337.99|342.26|338.16|342.26|338.16|342.09|337.99|17
1639557620000|2021-12-15 08:40:20|342.25|338.15|342.31|338.21|342.31|338.21|342.25|338.15|6
1639557630000|2021-12-15 08:40:30|342.33|338.23|342.38|338.28|342.4|338.3|342.32|338.22|8
1639557640000|2021-12-15 08:40:40|342.45|338.35|342.53|338.43|342.59|338.49|342.45|338.35|23
1639557650000|2021-12-15 08:40:50|342.54|338.44|342.45|338.35|342.58|338.48|342.44|338.34|20
1639557660000|2021-12-15 08:41:00|342.44|338.34|342.29|338.19|342.44|338.34|342.27|338.17|21
1639557670000|2021-12-15 08:41:10|342.18|338.08|342.49|338.39|342.57|338.47|342.18|338.08|22
1639557680000|2021-12-15 08:41:20|342.48|338.38|342.24|338.14|342.5|338.4|342.24|338.14|20
1639557690000|2021-12-15 08:41:30|342.23|338.13|342.24|338.14|342.44|338.34|342.19|338.09|19
1639557700000|2021-12-15 08:41:40|342.25|338.15|342.27|338.17|342.33|338.23|342.22|338.12|11
1639557710000|2021-12-15 08:41:50|342.26|338.16|342.28|338.18|342.31|338.21|342.26|338.16|6
1639557720000|2021-12-15 08:42:00|342.27|338.17|342.28|338.18|342.28|338.18|342.23|338.13|14
1639557730000|2021-12-15 08:42:10|342.27|338.17|341.82|337.72|342.29|338.19|341.82|337.72|19
1639557740000|2021-12-15 08:42:20|341.84|337.74|341.85|337.75|341.87|337.77|341.79|337.69|17
1639557750000|2021-12-15 08:42:30|341.84|337.74|341.78|337.68|341.84|337.74|341.78|337.68|2
1639557760000|2021-12-15 08:42:40|341.77|337.67|341.86|337.76|341.92|337.82|341.77|337.67|11
1639557770000|2021-12-15 08:42:50|341.88|337.78|342.25|338.15|342.25|338.15|341.84|337.74|14
1639557780000|2021-12-15 08:43:00|342.24|338.14|342.2|338.1|342.24|338.14|342.2|338.1|2
1639557790000|2021-12-15 08:43:10|342.18|338.08|342.14|338.04|342.2|338.1|342.13|338.03|8
1639557800000|2021-12-15 08:43:20|342.12|338.02|341.82|337.72|342.15|338.05|341.78|337.68|20
1639557810000|2021-12-15 08:43:30|341.88|337.78|341.76|337.66|341.99|337.89|341.76|337.66|18
1639557820000|2021-12-15 08:43:40|341.72|337.62|341.5|337.4|341.76|337.66|341.5|337.4|17
1639557830000|2021-12-15 08:43:50|341.48|337.38|341.34|337.24|341.48|337.38|341.32|337.22|15
1639557840000|2021-12-15 08:44:00|341.31|337.21|341.41|337.31|341.42|337.32|341.3|337.2|17
1639557850000|2021-12-15 08:44:10|341.39|337.29|341.54|337.44|341.57|337.47|341.39|337.29|21
1639557860000|2021-12-15 08:44:20|341.55|337.45|341.55|337.45|341.55|337.45|341.49|337.39|17
1639557870000|2021-12-15 08:44:30|341.56|337.46|341.59|337.49|341.59|337.49|341.53|337.43|9
1639557880000|2021-12-15 08:44:40|341.63|337.53|341.57|337.47|341.67|337.57|341.57|337.47|13
1639557890000|2021-12-15 08:44:50|341.61|337.51|341.65|337.55|341.66|337.56|341.57|337.47|12
1639557900000|2021-12-15 08:45:00|341.71|337.61|341.92|337.82|341.93|337.83|341.69|337.59|14
1639557910000|2021-12-15 08:45:10|341.96|337.86|341.87|337.77|341.96|337.86|341.86|337.76|10
1639557920000|2021-12-15 08:45:20|341.9|337.8|341.87|337.77|341.9|337.8|341.85|337.75|7
1639557930000|2021-12-15 08:45:30|341.88|337.78|341.7|337.6|341.88|337.78|341.65|337.55|12
1639557940000|2021-12-15 08:45:40|341.73|337.63|341.88|337.78|341.9|337.8|341.73|337.63|9
1639557950000|2021-12-15 08:45:50|341.89|337.79|341.91|337.81|341.92|337.82|341.88|337.78|11
1639557960000|2021-12-15 08:46:00|341.92|337.82|341.91|337.81|341.98|337.88|341.84|337.74|12
1639557970000|2021-12-15 08:46:10|341.9|337.8|341.8|337.7|341.92|337.82|341.8|337.7|8
1639557980000|2021-12-15 08:46:20|341.82|337.72|341.92|337.82|341.94|337.84|341.8|337.7|15
1639557990000|2021-12-15 08:46:30|341.91|337.81|341.91|337.81|341.97|337.87|341.8|337.7|20
1639558000000|2021-12-15 08:46:40|341.94|337.84|341.79|337.69|341.94|337.84|341.79|337.69|9
1639558010000|2021-12-15 08:46:50|341.81|337.71|341.79|337.69|341.83|337.73|341.73|337.63|17
1639558020000|2021-12-15 08:47:00|341.72|337.62|341.69|337.59|341.78|337.68|341.67|337.57|17
1639558030000|2021-12-15 08:47:10|341.71|337.61|341.82|337.72|341.82|337.72|341.67|337.57|21
1639558040000|2021-12-15 08:47:20|341.81|337.71|341.88|337.78|341.89|337.79|341.81|337.71|14
1639558050000|2021-12-15 08:47:30|341.91|337.81|341.89|337.79|341.93|337.83|341.88|337.78|13
1639558060000|2021-12-15 08:47:40|341.91|337.81|341.8|337.7|341.91|337.81|341.78|337.68|10
1639558070000|2021-12-15 08:47:50|341.72|337.62|341.62|337.52|341.81|337.71|341.62|337.52|17
1639558080000|2021-12-15 08:48:00|341.64|337.54|341.63|337.53|341.64|337.54|341.52|337.42|16
1639558090000|2021-12-15 08:48:10|341.55|337.45|341.49|337.39|341.61|337.51|341.48|337.38|13
1639558100000|2021-12-15 08:48:20|341.5|337.4|341.45|337.35|341.52|337.42|341.4|337.3|13
1639558110000|2021-12-15 08:48:30|341.43|337.33|341.33|337.23|341.43|337.33|341.27|337.17|24
1639558120000|2021-12-15 08:48:40|341.29|337.19|341.18|337.08|341.29|337.19|341.18|337.08|13
1639558130000|2021-12-15 08:48:50|341.17|337.07|341.13|337.03|341.17|337.07|341.09|336.99|22
1639558140000|2021-12-15 08:49:00|341.14|337.04|341.2|337.1|341.2|337.1|341.12|337.02|9
1639558150000|2021-12-15 08:49:10|341.22|337.12|341.21|337.11|341.22|337.12|341.19|337.09|9
1639558160000|2021-12-15 08:49:20|341.17|337.07|341.17|337.07|341.21|337.11|341.16|337.06|13
1639558170000|2021-12-15 08:49:30|341.16|337.06|341.14|337.04|341.16|337.06|341.13|337.03|6
1639558180000|2021-12-15 08:49:40|341.12|337.02|340.89|336.79|341.12|337.02|340.82|336.72|14
1639558190000|2021-12-15 08:49:50|340.81|336.71|340.44|336.34|340.81|336.71|340.43|336.33|21
1639558200000|2021-12-15 08:50:00|340.39|336.29|340.32|336.22|340.41|336.31|340.26|336.16|24
1639558210000|2021-12-15 08:50:10|340.33|336.23|340.38|336.28|340.4|336.3|340.28|336.18|21
1639558220000|2021-12-15 08:50:20|340.4|336.3|340.54|336.44|340.76|336.66|340.4|336.3|18
1639558230000|2021-12-15 08:50:30|340.53|336.43|340.18|336.08|340.53|336.43|340.18|336.08|29
1639558240000|2021-12-15 08:50:40|340.19|336.09|340.4|336.3|340.41|336.31|340.18|336.08|21
1639558250000|2021-12-15 08:50:50|340.39|336.29|340.43|336.33|340.45|336.35|340.36|336.26|15
1639558260000|2021-12-15 08:51:00|340.42|336.32|340.41|336.31|340.48|336.38|340.36|336.26|9
1639558270000|2021-12-15 08:51:10|340.4|336.3|340.67|336.57|340.67|336.57|340.39|336.29|24
1639558280000|2021-12-15 08:51:20|340.65|336.55|340.5|336.4|340.67|336.57|340.5|336.4|14
1639558290000|2021-12-15 08:51:30|340.49|336.39|340.46|336.36|340.53|336.43|340.37|336.27|24
1639558300000|2021-12-15 08:51:40|340.45|336.35|340.55|336.45|340.58|336.48|340.42|336.32|19
1639558310000|2021-12-15 08:51:50|340.54|336.44|340.65|336.55|340.65|336.55|340.47|336.37|13
1639558320000|2021-12-15 08:52:00|340.66|336.56|340.68|336.58|340.76|336.66|340.62|336.52|17
1639558330000|2021-12-15 08:52:10|340.67|336.57|340.59|336.49|340.7|336.6|340.57|336.47|24
1639558340000|2021-12-15 08:52:20|340.6|336.5|340.68|336.58|340.71|336.61|340.58|336.48|15
1639558350000|2021-12-15 08:52:30|340.69|336.59|340.73|336.63|340.76|336.66|340.69|336.59|4
1639558360000|2021-12-15 08:52:40|340.76|336.66|340.73|336.63|340.81|336.71|340.73|336.63|10
1639558370000|2021-12-15 08:52:50|340.8|336.7|340.8|336.7|340.8|336.7|340.8|336.7|1
1639558380000|2021-12-15 08:53:00|340.73|336.63|340.8|336.7|340.83|336.73|340.73|336.63|10
1639558390000|2021-12-15 08:53:10|340.83|336.73|340.89|336.79|340.89|336.79|340.83|336.73|6
1639558400000|2021-12-15 08:53:20|340.9|336.8|340.81|336.71|340.91|336.81|340.72|336.62|9
1639558410000|2021-12-15 08:53:30|340.73|336.63|340.8|336.7|340.8|336.7|340.73|336.63|7
1639558420000|2021-12-15 08:53:40|340.82|336.72|340.89|336.79|340.89|336.79|340.82|336.72|3
1639558430000|2021-12-15 08:53:50|340.88|336.78|340.82|336.72|340.92|336.82|340.82|336.72|7
1639558440000|2021-12-15 08:54:00|340.83|336.73|340.79|336.69|340.87|336.77|340.76|336.66|9
1639558450000|2021-12-15 08:54:10|340.84|336.74|340.77|336.67|340.84|336.74|340.77|336.67|10
1639558460000|2021-12-15 08:54:20|340.8|336.7|340.67|336.57|340.85|336.75|340.67|336.57|12
1639558470000|2021-12-15 08:54:30|340.66|336.56|340.63|336.53|340.68|336.58|340.52|336.42|24
1639558480000|2021-12-15 08:54:40|340.65|336.55|340.7|336.6|340.74|336.64|340.65|336.55|8
1639558490000|2021-12-15 08:54:50|340.71|336.61|340.7|336.6|340.71|336.61|340.69|336.59|4
1639558500000|2021-12-15 08:55:00|340.67|336.57|340.7|336.6|340.73|336.63|340.67|336.57|8
1639558510000|2021-12-15 08:55:10|340.68|336.58|340.69|336.59|340.74|336.64|340.66|336.56|8
1639558520000|2021-12-15 08:55:20|340.74|336.64|340.7|336.6|340.74|336.64|340.68|336.58|5
1639558530000|2021-12-15 08:55:30|340.71|336.61|340.51|336.41|340.71|336.61|340.51|336.41|15
1639558540000|2021-12-15 08:55:40|340.54|336.44|340.26|336.16|340.54|336.44|340.26|336.16|19
1639558550000|2021-12-15 08:55:50|340.25|336.15|340.07|335.97|340.25|336.15|340.05|335.95|20
1639558560000|2021-12-15 08:56:00|340.06|335.96|339.69|335.59|340.06|335.96|339.66|335.56|17
1639558570000|2021-12-15 08:56:10|339.71|335.61|339.61|335.51|339.76|335.66|339.55|335.45|18
1639558580000|2021-12-15 08:56:20|339.62|335.52|339.61|335.51|339.65|335.55|339.61|335.51|7
1639558590000|2021-12-15 08:56:30|339.58|335.48|339.54|335.44|339.58|335.48|339.54|335.44|6
1639558600000|2021-12-15 08:56:40|339.47|335.37|339.64|335.54|339.73|335.63|339.47|335.37|16
1639558610000|2021-12-15 08:56:50|339.63|335.53|339.73|335.63|339.79|335.69|339.63|335.53|11
1639558620000|2021-12-15 08:57:00|339.76|335.66|339.83|335.73|339.9|335.8|339.7|335.6|13
1639558630000|2021-12-15 08:57:10|339.85|335.75|339.87|335.77|339.87|335.77|339.81|335.71|6
1639558640000|2021-12-15 08:57:20|339.9|335.8|339.99|335.89|339.99|335.89|339.84|335.74|9
1639558650000|2021-12-15 08:57:30|339.91|335.81|340.3|336.2|340.41|336.31|339.91|335.81|15
1639558660000|2021-12-15 08:57:40|340.31|336.21|340.38|336.28|340.38|336.28|340.3|336.2|9
1639558670000|2021-12-15 08:57:50|340.39|336.29|340.33|336.23|340.39|336.29|340.29|336.19|10
1639558680000|2021-12-15 08:58:00|340.29|336.19|340.25|336.15|340.31|336.21|340.25|336.15|6
1639558690000|2021-12-15 08:58:10|340.26|336.16|340.33|336.23|340.33|336.23|340.26|336.16|7
1639558700000|2021-12-15 08:58:20|340.31|336.21|340.29|336.19|340.38|336.28|340.28|336.18|18
1639558710000|2021-12-15 08:58:30|340.3|336.2|340.43|336.33|340.44|336.34|340.3|336.2|13
1639558720000|2021-12-15 08:58:40|340.48|336.38|340.38|336.28|340.48|336.38|340.31|336.21|15
1639558730000|2021-12-15 08:58:50|340.45|336.35|340.51|336.41|340.51|336.41|340.39|336.29|16
1639558740000|2021-12-15 08:59:00|340.47|336.37|340.36|336.26|340.47|336.37|340.35|336.25|11
1639558750000|2021-12-15 08:59:10|340.35|336.25|340.36|336.26|340.43|336.33|340.31|336.21|12
1639558760000|2021-12-15 08:59:20|340.33|336.23|340.34|336.24|340.41|336.31|340.31|336.21|14
1639558770000|2021-12-15 08:59:30|340.35|336.25|340.44|336.34|340.44|336.34|340.32|336.22|15
1639558780000|2021-12-15 08:59:40|340.45|336.35|340.46|336.36|340.53|336.43|340.45|336.35|13
1639558790000|2021-12-15 08:59:50|340.45|336.35|340.42|336.32|340.45|336.35|340.42|336.32|10
1639558800000|2021-12-15 09:00:00|340.35|336.25|340.39|336.29|340.45|336.35|340.34|336.24|14
1639558810000|2021-12-15 09:00:10|340.44|336.34|340.32|336.22|340.46|336.36|340.32|336.22|9
1639558820000|2021-12-15 09:00:20|340.31|336.21|340.12|336.02|340.33|336.23|340.12|336.02|17
1639558830000|2021-12-15 09:00:30|340.11|336.01|340.08|335.98|340.11|336.01|340.07|335.97|7
1639558840000|2021-12-15 09:00:40|340.09|335.99|340.09|335.99|340.11|336.01|340.03|335.93|5
1639558850000|2021-12-15 09:00:50|340.1|336|340.11|336.01|340.16|336.06|340.08|335.98|9
1639558860000|2021-12-15 09:01:00|340.12|336.02|340.11|336.01|340.14|336.04|340.1|336|10
1639558870000|2021-12-15 09:01:10|340.15|336.05|340.32|336.22|340.32|336.22|340.1|336|21
1639558880000|2021-12-15 09:01:20|340.35|336.25|340.37|336.27|340.37|336.27|340.29|336.19|13
1639558890000|2021-12-15 09:01:30|340.41|336.31|340.47|336.37|340.47|336.37|340.36|336.26|9
1639558900000|2021-12-15 09:01:40|340.42|336.32|340.47|336.37|340.49|336.39|340.42|336.32|11
1639558910000|2021-12-15 09:01:50|340.41|336.31|340.48|336.38|340.53|336.43|340.4|336.3|9
1639558920000|2021-12-15 09:02:00|340.49|336.39|340.57|336.47|340.57|336.47|340.45|336.35|9
1639558930000|2021-12-15 09:02:10|340.56|336.46|340.53|336.43|340.57|336.47|340.53|336.43|6
1639558940000|2021-12-15 09:02:20|340.51|336.41|340.47|336.37|340.51|336.41|340.46|336.36|7
1639558950000|2021-12-15 09:02:30|340.46|336.36|340.48|336.38|340.48|336.38|340.46|336.36|3
1639558960000|2021-12-15 09:02:40|340.47|336.37|340.48|336.38|340.48|336.38|340.47|336.37|2
1639558970000|2021-12-15 09:02:50|340.51|336.41|340.48|336.38|340.51|336.41|340.48|336.38|4
1639558980000|2021-12-15 09:03:00|340.47|336.37|340.57|336.47|340.61|336.51|340.47|336.37|12
1639559000000|2021-12-15 09:03:20|340.65|336.55|340.63|336.53|340.67|336.57|340.57|336.47|8
1639559010000|2021-12-15 09:03:30|340.62|336.52|340.69|336.59|340.77|336.67|340.61|336.51|10
1639559020000|2021-12-15 09:03:40|340.67|336.57|340.65|336.55|340.69|336.59|340.61|336.51|7
1639559030000|2021-12-15 09:03:50|340.66|336.56|340.7|336.6|340.7|336.6|340.65|336.55|11
1639559040000|2021-12-15 09:04:00|340.78|336.68|340.65|336.55|340.8|336.7|340.65|336.55|11
1639559050000|2021-12-15 09:04:10|340.64|336.54|340.67|336.57|340.68|336.58|340.63|336.53|6
1639559060000|2021-12-15 09:04:20|340.69|336.59|340.56|336.46|340.7|336.6|340.56|336.46|15
1639559070000|2021-12-15 09:04:30|340.55|336.45|340.55|336.45|340.56|336.46|340.55|336.45|3
1639559080000|2021-12-15 09:04:40|340.56|336.46|340.59|336.49|340.61|336.51|340.56|336.46|5
1639559090000|2021-12-15 09:04:50|340.63|336.53|340.64|336.54|340.66|336.56|340.57|336.47|5
1639559100000|2021-12-15 09:05:00|340.65|336.55|340.7|336.6|340.7|336.6|340.65|336.55|7
1639559110000|2021-12-15 09:05:10|340.72|336.62|340.82|336.72|340.82|336.72|340.7|336.6|19
1639559120000|2021-12-15 09:05:20|340.83|336.73|340.82|336.72|340.86|336.76|340.81|336.71|8
1639559130000|2021-12-15 09:05:30|340.79|336.69|340.59|336.49|340.79|336.69|340.52|336.42|21
1639559140000|2021-12-15 09:05:40|340.62|336.52|340.69|336.59|340.71|336.61|340.6|336.5|12
1639559150000|2021-12-15 09:05:50|340.62|336.52|340.71|336.61|340.73|336.63|340.62|336.52|4
1639559160000|2021-12-15 09:06:00|340.72|336.62|340.81|336.71|340.83|336.73|340.71|336.61|6
1639559170000|2021-12-15 09:06:10|340.82|336.72|340.73|336.63|340.83|336.73|340.73|336.63|9
1639559180000|2021-12-15 09:06:20|340.72|336.62|340.82|336.72|340.86|336.76|340.71|336.61|15
1639559190000|2021-12-15 09:06:30|340.81|336.71|340.65|336.55|340.81|336.71|340.65|336.55|11
1639559200000|2021-12-15 09:06:40|340.64|336.54|340.63|336.53|340.64|336.54|340.62|336.52|7
1639559210000|2021-12-15 09:06:50|340.6|336.5|340.65|336.55|340.69|336.59|340.57|336.47|12
1639559220000|2021-12-15 09:07:00|340.66|336.56|340.66|336.56|340.67|336.57|340.64|336.54|9
1639559230000|2021-12-15 09:07:10|340.67|336.57|340.52|336.42|340.68|336.58|340.44|336.34|13
1639559240000|2021-12-15 09:07:20|340.57|336.47|340.65|336.55|340.66|336.56|340.57|336.47|12
1639559250000|2021-12-15 09:07:30|340.63|336.53|340.74|336.64|340.75|336.65|340.63|336.53|10
1639559260000|2021-12-15 09:07:40|340.75|336.65|340.73|336.63|340.75|336.65|340.7|336.6|11
1639559270000|2021-12-15 09:07:50|340.74|336.64|340.63|336.53|340.77|336.67|340.63|336.53|8
1639559280000|2021-12-15 09:08:00|340.62|336.52|340.71|336.61|340.73|336.63|340.6|336.5|16
1639559290000|2021-12-15 09:08:10|340.7|336.6|340.74|336.64|340.77|336.67|340.7|336.6|11
1639559300000|2021-12-15 09:08:20|340.77|336.67|340.83|336.73|340.83|336.73|340.69|336.59|15
1639559310000|2021-12-15 09:08:30|340.82|336.72|340.84|336.74|340.85|336.75|340.78|336.68|9
1639559320000|2021-12-15 09:08:40|340.81|336.71|340.87|336.77|340.96|336.86|340.81|336.71|18
1639559330000|2021-12-15 09:08:50|340.83|336.73|340.86|336.76|340.86|336.76|340.78|336.68|11
1639559340000|2021-12-15 09:09:00|340.91|336.81|341|336.9|341|336.9|340.9|336.8|8
1639559350000|2021-12-15 09:09:10|341.02|336.92|341.04|336.94|341.06|336.96|341|336.9|7
1639559360000|2021-12-15 09:09:20|341.1|337|341.59|337.49|341.59|337.49|341.1|337|19
1639559370000|2021-12-15 09:09:30|341.56|337.46|341.52|337.42|341.6|337.5|341.52|337.42|20
1639559380000|2021-12-15 09:09:40|341.5|337.4|341.49|337.39|341.59|337.49|341.44|337.34|15
1639559390000|2021-12-15 09:09:50|341.46|337.36|341.46|337.36|341.49|337.39|341.43|337.33|5
1639559400000|2021-12-15 09:10:00|341.48|337.38|341.39|337.29|341.49|337.39|341.33|337.23|13
1639559410000|2021-12-15 09:10:10|341.4|337.3|341.46|337.36|341.48|337.38|341.38|337.28|16
1639559420000|2021-12-15 09:10:20|341.52|337.42|341.55|337.45|341.6|337.5|341.52|337.42|12
1639559430000|2021-12-15 09:10:30|341.53|337.43|341.7|337.6|341.75|337.65|341.53|337.43|18
1639559440000|2021-12-15 09:10:40|341.73|337.63|341.64|337.54|341.73|337.63|341.64|337.54|10
1639559450000|2021-12-15 09:10:50|341.66|337.56|341.72|337.62|341.73|337.63|341.61|337.51|22
1639559460000|2021-12-15 09:11:00|341.73|337.63|341.8|337.7|341.82|337.72|341.72|337.62|16
1639559470000|2021-12-15 09:11:10|341.81|337.71|341.55|337.45|341.81|337.71|341.55|337.45|21
1639559480000|2021-12-15 09:11:20|341.51|337.41|341.5|337.4|341.54|337.44|341.46|337.36|10
1639559490000|2021-12-15 09:11:30|341.52|337.42|341.33|337.23|341.52|337.42|341.29|337.19|16
1639559500000|2021-12-15 09:11:40|341.23|337.13|340.93|336.83|341.33|337.23|340.93|336.83|18
1639559510000|2021-12-15 09:11:50|340.92|336.82|340.93|336.83|340.93|336.83|340.85|336.75|15
1639559520000|2021-12-15 09:12:00|340.94|336.84|341.02|336.92|341.02|336.92|340.94|336.84|6
1639559530000|2021-12-15 09:12:10|341.03|336.93|341.12|337.02|341.19|337.09|341.03|336.93|7
1639559540000|2021-12-15 09:12:20|341.13|337.03|341.08|336.98|341.15|337.05|341.07|336.97|10
1639559550000|2021-12-15 09:12:30|341.13|337.03|341.25|337.15|341.33|337.23|341.1|337|11
1639559560000|2021-12-15 09:12:40|341.26|337.16|341.29|337.19|341.39|337.29|341.2|337.1|9
1639559570000|2021-12-15 09:12:50|341.27|337.17|341.09|336.99|341.27|337.17|341.09|336.99|15
1639559580000|2021-12-15 09:13:00|341.03|336.93|340.55|336.45|341.03|336.93|340.55|336.45|21
1639559590000|2021-12-15 09:13:10|340.53|336.43|340.19|336.09|340.58|336.48|340.19|336.09|25
1639559600000|2021-12-15 09:13:20|340.2|336.1|340.5|336.4|340.52|336.42|340.2|336.1|22
1639559610000|2021-12-15 09:13:30|340.53|336.43|340.65|336.55|340.66|336.56|340.51|336.41|16
1639559620000|2021-12-15 09:13:40|340.64|336.54|340.62|336.52|340.68|336.58|340.62|336.52|9
1639559630000|2021-12-15 09:13:50|340.59|336.49|340.35|336.25|340.59|336.49|340.32|336.22|18
1639559640000|2021-12-15 09:14:00|340.36|336.26|340.37|336.27|340.4|336.3|340.25|336.15|13
1639559650000|2021-12-15 09:14:10|340.35|336.25|340.42|336.32|340.45|336.35|340.33|336.23|14
1639559660000|2021-12-15 09:14:20|340.46|336.36|340.54|336.44|340.63|336.53|340.42|336.32|14
1639559670000|2021-12-15 09:14:30|340.53|336.43|340.58|336.48|340.6|336.5|340.51|336.41|11
1639559680000|2021-12-15 09:14:40|340.59|336.49|340.75|336.65|340.8|336.7|340.58|336.48|14
1639559690000|2021-12-15 09:14:50|340.76|336.66|340.83|336.73|340.83|336.73|340.74|336.64|13
1639559700000|2021-12-15 09:15:00|340.84|336.74|340.6|336.5|340.84|336.74|340.6|336.5|17
1639559710000|2021-12-15 09:15:10|340.59|336.49|340.49|336.39|340.63|336.53|340.49|336.39|11
1639559720000|2021-12-15 09:15:20|340.48|336.38|340.45|336.35|340.52|336.42|340.35|336.25|26
1639559730000|2021-12-15 09:15:30|340.47|336.37|340.61|336.51|340.65|336.55|340.47|336.37|13
1639559740000|2021-12-15 09:15:40|340.57|336.47|340.68|336.58|340.68|336.58|340.57|336.47|10
1639559750000|2021-12-15 09:15:50|340.65|336.55|340.64|336.54|340.73|336.63|340.64|336.54|15
1639559760000|2021-12-15 09:16:00|340.63|336.53|340.61|336.51|340.63|336.53|340.58|336.48|14
1639559770000|2021-12-15 09:16:10|340.59|336.49|340.76|336.66|340.82|336.72|340.59|336.49|16
1639559780000|2021-12-15 09:16:20|340.72|336.62|340.82|336.72|340.84|336.74|340.72|336.62|9
1639559790000|2021-12-15 09:16:30|340.81|336.71|340.54|336.44|340.81|336.71|340.54|336.44|18
1639559800000|2021-12-15 09:16:40|340.56|336.46|340.61|336.51|340.61|336.51|340.51|336.41|7
1639559810000|2021-12-15 09:16:50|340.55|336.45|340.42|336.32|340.61|336.51|340.42|336.32|13
1639559820000|2021-12-15 09:17:00|340.44|336.34|340.47|336.37|340.55|336.45|340.42|336.32|14
1639559830000|2021-12-15 09:17:10|340.46|336.36|340.37|336.27|340.46|336.36|340.37|336.27|5
1639559840000|2021-12-15 09:17:20|340.39|336.29|340.47|336.37|340.5|336.4|340.39|336.29|5
1639559850000|2021-12-15 09:17:30|340.48|336.38|340.34|336.24|340.48|336.38|340.34|336.24|17
1639559860000|2021-12-15 09:17:40|340.31|336.21|340.33|336.23|340.34|336.24|340.31|336.21|3
1639559870000|2021-12-15 09:17:50|340.32|336.22|340.27|336.17|340.32|336.22|340.23|336.13|13
1639559880000|2021-12-15 09:18:00|340.26|336.16|340.31|336.21|340.37|336.27|340.16|336.06|11
1639559890000|2021-12-15 09:18:10|340.37|336.27|340.33|336.23|340.38|336.28|340.28|336.18|11
1639559900000|2021-12-15 09:18:20|340.28|336.18|340.33|336.23|340.36|336.26|340.23|336.13|8
1639559910000|2021-12-15 09:18:30|340.32|336.22|340.32|336.22|340.36|336.26|340.24|336.14|10
1639559920000|2021-12-15 09:18:40|340.34|336.24|340.34|336.24|340.34|336.24|340.33|336.23|3
1639559930000|2021-12-15 09:18:50|340.33|336.23|340.25|336.15|340.33|336.23|340.12|336.02|11
1639559940000|2021-12-15 09:19:00|340.24|336.14|340.22|336.12|340.24|336.14|340.22|336.12|10
1639559950000|2021-12-15 09:19:10|340.23|336.13|340.28|336.18|340.32|336.22|340.2|336.1|15
1639559960000|2021-12-15 09:19:20|340.27|336.17|340.26|336.16|340.36|336.26|340.25|336.15|15
1639559970000|2021-12-15 09:19:30|340.25|336.15|340.26|336.16|340.27|336.17|340.19|336.09|11
1639559980000|2021-12-15 09:19:40|340.25|336.15|340.27|336.17|340.29|336.19|340.17|336.07|15
1639559990000|2021-12-15 09:19:50|340.28|336.18|340.26|336.16|340.29|336.19|340.2|336.1|11
1639560000000|2021-12-15 09:20:00|340.24|336.14|340.51|336.41|340.6|336.5|340.24|336.14|14
1639560010000|2021-12-15 09:20:10|340.52|336.42|340.63|336.53|340.67|336.57|340.52|336.42|13
1639560020000|2021-12-15 09:20:20|340.62|336.52|340.37|336.27|340.62|336.52|340.37|336.27|16
1639560030000|2021-12-15 09:20:30|340.43|336.33|340.3|336.2|340.43|336.33|340.3|336.2|14
1639560040000|2021-12-15 09:20:40|340.31|336.21|340.31|336.21|340.33|336.23|340.31|336.21|3
1639560050000|2021-12-15 09:20:50|340.34|336.24|340.41|336.31|340.49|336.39|340.34|336.24|15
1639560060000|2021-12-15 09:21:00|340.43|336.33|340.38|336.28|340.43|336.33|340.32|336.22|16
1639560070000|2021-12-15 09:21:10|340.37|336.27|340.33|336.23|340.41|336.31|340.31|336.21|16
1639560080000|2021-12-15 09:21:20|340.32|336.22|340.32|336.22|340.32|336.22|340.28|336.18|4
1639560090000|2021-12-15 09:21:30|340.29|336.19|340.28|336.18|340.29|336.19|340.28|336.18|2
1639560100000|2021-12-15 09:21:40|340.29|336.19|340.29|336.19|340.29|336.19|340.28|336.18|7
1639560110000|2021-12-15 09:21:50|340.38|336.28|340.36|336.26|340.41|336.31|340.36|336.26|8
1639560120000|2021-12-15 09:22:00|340.37|336.27|340.4|336.3|340.41|336.31|340.36|336.26|9
1639560130000|2021-12-15 09:22:10|340.38|336.28|340.36|336.26|340.39|336.29|340.32|336.22|8
1639560140000|2021-12-15 09:22:20|340.32|336.22|340.29|336.19|340.35|336.25|340.29|336.19|8
1639560150000|2021-12-15 09:22:30|340.26|336.16|340.13|336.03|340.26|336.16|340.12|336.02|9
1639560160000|2021-12-15 09:22:40|340.12|336.02|340.07|335.97|340.16|336.06|339.96|335.86|10
1639560170000|2021-12-15 09:22:50|340.04|335.94|340.12|336.02|340.13|336.03|340.04|335.94|14
1639560180000|2021-12-15 09:23:00|340.11|336.01|340.09|335.99|340.11|336.01|340.09|335.99|4
1639560190000|2021-12-15 09:23:10|340.1|336|340.27|336.17|340.32|336.22|340.1|336|20
1639560200000|2021-12-15 09:23:20|340.26|336.16|340.3|336.2|340.31|336.21|340.23|336.13|6
1639560210000|2021-12-15 09:23:30|340.33|336.23|340.41|336.31|340.43|336.33|340.29|336.19|16
1639560220000|2021-12-15 09:23:40|340.36|336.26|340.36|336.26|340.39|336.29|340.36|336.26|8
1639560230000|2021-12-15 09:23:50|340.38|336.28|340.25|336.15|340.42|336.32|340.25|336.15|16
1639560240000|2021-12-15 09:24:00|340.26|336.16|340.32|336.22|340.33|336.23|340.24|336.14|14
1639560250000|2021-12-15 09:24:10|340.31|336.21|340.34|336.24|340.37|336.27|340.24|336.14|10
1639560260000|2021-12-15 09:24:20|340.28|336.18|340.34|336.24|340.36|336.26|340.27|336.17|13
1639560270000|2021-12-15 09:24:30|340.35|336.25|340.32|336.22|340.4|336.3|340.3|336.2|8
1639560280000|2021-12-15 09:24:40|340.39|336.29|340.48|336.38|340.53|336.43|340.39|336.29|13
1639560290000|2021-12-15 09:24:50|340.49|336.39|340.51|336.41|340.53|336.43|340.49|336.39|12
1639560300000|2021-12-15 09:25:00|340.49|336.39|340.69|336.59|340.69|336.59|340.49|336.39|9
1639560310000|2021-12-15 09:25:10|340.65|336.55|341.09|336.99|341.38|337.28|340.61|336.51|21
1639560320000|2021-12-15 09:25:20|341.11|337.01|341.16|337.06|341.21|337.11|341.07|336.97|13
1639560330000|2021-12-15 09:25:30|341.13|337.03|341.24|337.14|341.25|337.15|341.13|337.03|9
1639560340000|2021-12-15 09:25:40|341.21|337.11|341.26|337.16|341.28|337.18|341.18|337.08|11
1639560350000|2021-12-15 09:25:50|341.21|337.11|341.38|337.28|341.38|337.28|341.18|337.08|11
1639560360000|2021-12-15 09:26:00|341.4|337.3|341.35|337.25|341.42|337.32|341.31|337.21|10
1639560370000|2021-12-15 09:26:10|341.44|337.34|341.5|337.4|341.5|337.4|341.39|337.29|12
1639560380000|2021-12-15 09:26:20|341.44|337.34|341.56|337.46|341.56|337.46|341.44|337.34|8
1639560390000|2021-12-15 09:26:30|341.5|337.4|341.41|337.31|341.5|337.4|341.4|337.3|12
1639560400000|2021-12-15 09:26:40|341.43|337.33|341.36|337.26|341.43|337.33|341.36|337.26|6
1639560410000|2021-12-15 09:26:50|341.44|337.34|341.52|337.42|341.52|337.42|341.3|337.2|12
1639560420000|2021-12-15 09:27:00|341.41|337.31|341.45|337.35|341.45|337.35|341.4|337.3|9
1639560430000|2021-12-15 09:27:10|341.39|337.29|341.41|337.31|341.48|337.38|341.38|337.28|12
1639560440000|2021-12-15 09:27:20|341.35|337.25|341.25|337.15|341.35|337.25|341.14|337.04|23
1639560450000|2021-12-15 09:27:30|341.21|337.11|341.3|337.2|341.39|337.29|341.21|337.11|13
1639560460000|2021-12-15 09:27:40|341.31|337.21|341.38|337.28|341.38|337.28|341.31|337.21|3
1639560470000|2021-12-15 09:27:50|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1639560480000|2021-12-15 09:28:00|341.27|337.17|341.36|337.26|341.43|337.33|341.27|337.17|10
1639560490000|2021-12-15 09:28:10|341.38|337.28|341.38|337.28|341.44|337.34|341.36|337.26|8
1639560500000|2021-12-15 09:28:20|341.37|337.27|341.38|337.28|341.38|337.28|341.31|337.21|12
1639560510000|2021-12-15 09:28:30|341.26|337.16|341.58|337.48|341.58|337.48|341.26|337.16|17
1639560520000|2021-12-15 09:28:40|341.57|337.47|341.63|337.53|341.72|337.62|341.54|337.44|14
1639560530000|2021-12-15 09:28:50|341.65|337.55|341.73|337.63|341.74|337.64|341.65|337.55|9
1639560540000|2021-12-15 09:29:00|341.75|337.65|341.92|337.82|341.94|337.84|341.75|337.65|16
1639560550000|2021-12-15 09:29:10|341.91|337.81|342.22|338.12|342.26|338.16|341.9|337.8|20
1639560560000|2021-12-15 09:29:20|342.16|338.06|342.37|338.27|342.41|338.31|342.16|338.06|18
1639560570000|2021-12-15 09:29:30|342.41|338.31|342.8|338.7|342.84|338.74|342.38|338.28|25
1639560580000|2021-12-15 09:29:40|342.83|338.73|342.54|338.44|342.83|338.73|342.54|338.44|17
1639560590000|2021-12-15 09:29:50|342.53|338.43|342.6|338.5|342.67|338.57|342.52|338.42|16
1639560600000|2021-12-15 09:30:00|342.57|338.47|342.54|338.44|342.69|338.59|342.53|338.43|10
1639560610000|2021-12-15 09:30:10|342.53|338.43|342.46|338.36|342.55|338.45|342.46|338.36|15
1639560620000|2021-12-15 09:30:20|342.42|338.32|342.42|338.32|342.45|338.35|342.38|338.28|12
1639560630000|2021-12-15 09:30:30|342.38|338.28|341.93|337.83|342.45|338.35|341.93|337.83|24
1639560640000|2021-12-15 09:30:40|341.92|337.82|341.86|337.76|341.92|337.82|341.78|337.68|14
1639560650000|2021-12-15 09:30:50|341.88|337.78|341.91|337.81|342.01|337.91|341.84|337.74|16
1639560660000|2021-12-15 09:31:00|342.02|337.92|341.82|337.72|342.02|337.92|341.82|337.72|15
1639560670000|2021-12-15 09:31:10|341.71|337.61|341.7|337.6|341.72|337.62|341.57|337.47|20
1639560680000|2021-12-15 09:31:20|341.67|337.57|341.74|337.64|341.76|337.66|341.65|337.55|17
1639560690000|2021-12-15 09:31:30|341.73|337.63|341.81|337.71|341.85|337.75|341.7|337.6|15
1639560700000|2021-12-15 09:31:40|341.75|337.65|341.85|337.75|341.96|337.86|341.74|337.64|12
1639560710000|2021-12-15 09:31:50|341.89|337.79|341.99|337.89|342.03|337.93|341.89|337.79|13
1639560720000|2021-12-15 09:32:00|342.02|337.92|342.49|338.39|342.58|338.48|342.02|337.92|24
1639560730000|2021-12-15 09:32:10|342.48|338.38|342.45|338.35|342.55|338.45|342.35|338.25|25
1639560740000|2021-12-15 09:32:20|342.41|338.31|342.42|338.32|342.42|338.32|342.3|338.2|15
1639560750000|2021-12-15 09:32:30|342.35|338.25|342.37|338.27|342.41|338.31|342.23|338.13|24
1639560760000|2021-12-15 09:32:40|342.36|338.26|342.54|338.44|342.54|338.44|342.35|338.25|19
1639560770000|2021-12-15 09:32:50|342.63|338.53|343.47|339.37|343.47|339.37|342.57|338.47|30
1639560780000|2021-12-15 09:33:00|343.46|339.36|343.53|339.43|343.64|339.54|343.29|339.19|24
1639560790000|2021-12-15 09:33:10|343.56|339.46|344.44|340.34|344.46|340.36|343.54|339.44|20
1639560800000|2021-12-15 09:33:20|344.53|340.43|344.65|340.55|344.83|340.73|344.23|340.13|36
1639560810000|2021-12-15 09:33:30|344.64|340.54|344.77|340.67|344.83|340.73|344.64|340.54|17
1639560820000|2021-12-15 09:33:40|344.69|340.59|345.61|341.51|346.22|342.12|344.69|340.59|28
1639560830000|2021-12-15 09:33:50|345.6|341.5|345.7|341.6|345.91|341.81|345.37|341.27|23
1639560840000|2021-12-15 09:34:00|345.71|341.61|345.93|341.83|345.93|341.83|345.41|341.31|34
1639560850000|2021-12-15 09:34:10|346.1|342|346.7|342.6|346.71|342.61|346.1|342|22
1639560860000|2021-12-15 09:34:20|346.71|342.61|346.29|342.19|346.72|342.62|346.29|342.19|24
1639560870000|2021-12-15 09:34:30|346.28|342.18|346.63|342.53|346.65|342.55|346.28|342.18|20
1639560880000|2021-12-15 09:34:40|346.59|342.49|346.48|342.38|346.65|342.55|346.41|342.31|26
1639560890000|2021-12-15 09:34:50|346.46|342.36|345.78|341.68|346.47|342.37|345.72|341.62|26
1639560900000|2021-12-15 09:35:00|345.76|341.66|345.43|341.33|345.78|341.68|345.4|341.3|23
1639560910000|2021-12-15 09:35:10|345.44|341.34|345.25|341.15|345.46|341.36|345.25|341.15|20
1639560920000|2021-12-15 09:35:20|345.01|340.91|343.68|339.58|345.03|340.93|343.68|339.58|29
1639560930000|2021-12-15 09:35:30|343.84|339.74|344.14|340.04|344.22|340.12|343.66|339.56|23
1639560940000|2021-12-15 09:35:40|344.03|339.93|343.98|339.88|344.06|339.96|343.92|339.82|21
1639560950000|2021-12-15 09:35:50|344.03|339.93|344.23|340.13|344.39|340.29|344|339.9|20
1639560960000|2021-12-15 09:36:00|344.01|339.91|343.43|339.33|344.01|339.91|343.43|339.33|18
1639560970000|2021-12-15 09:36:10|343.36|339.26|343.07|338.97|343.37|339.27|343.07|338.97|22
1639560980000|2021-12-15 09:36:20|342.86|338.76|342.41|338.31|342.86|338.76|342.36|338.26|29
1639560990000|2021-12-15 09:36:30|342.38|338.28|341.72|337.62|342.55|338.45|341.59|337.49|27
1639561000000|2021-12-15 09:36:40|341.75|337.65|341.9|337.8|341.93|337.83|341.69|337.59|22
1639561010000|2021-12-15 09:36:50|341.87|337.77|342.34|338.24|342.35|338.25|341.7|337.6|25
1639561020000|2021-12-15 09:37:00|342.37|338.27|342.48|338.38|342.48|338.38|342.21|338.11|28
1639561030000|2021-12-15 09:37:10|342.49|338.39|342.73|338.63|342.97|338.87|342.49|338.39|26
1639561040000|2021-12-15 09:37:20|342.67|338.57|342.51|338.41|342.69|338.59|342.51|338.41|20
1639561050000|2021-12-15 09:37:30|342.5|338.4|342.5|338.4|342.5|338.4|342.44|338.34|22
1639561060000|2021-12-15 09:37:40|342.48|338.38|342.54|338.44|342.59|338.49|342.45|338.35|15
1639561070000|2021-12-15 09:37:50|342.53|338.43|342.52|338.42|342.76|338.66|342.52|338.42|21
1639561080000|2021-12-15 09:38:00|342.44|338.34|342.18|338.08|342.48|338.38|342.18|338.08|22
1639561090000|2021-12-15 09:38:10|342.12|338.02|341.7|337.6|342.12|338.02|341.7|337.6|19
1639561100000|2021-12-15 09:38:20|341.75|337.65|341.74|337.64|341.77|337.67|341.67|337.57|11
1639561110000|2021-12-15 09:38:30|341.7|337.6|341.86|337.76|341.86|337.76|341.64|337.54|16
1639561120000|2021-12-15 09:38:40|341.88|337.78|342.6|338.5|342.84|338.74|341.88|337.78|20
1639561130000|2021-12-15 09:38:50|342.56|338.46|342.76|338.66|342.76|338.66|342.54|338.44|17
1639561140000|2021-12-15 09:39:00|342.79|338.69|342.94|338.84|342.96|338.86|342.79|338.69|19
1639561150000|2021-12-15 09:39:10|342.93|338.83|343.29|339.19|343.32|339.22|342.93|338.83|19
1639561160000|2021-12-15 09:39:20|343.31|339.21|343.43|339.33|343.46|339.36|343.31|339.21|15
1639561170000|2021-12-15 09:39:30|343.46|339.36|343.08|338.98|343.51|339.41|343.05|338.95|16
1639561180000|2021-12-15 09:39:40|343.06|338.96|343.14|339.04|343.15|339.05|343|338.9|8
1639561190000|2021-12-15 09:39:50|343.19|339.09|343.1|339|343.24|339.14|343.06|338.96|23
1639561200000|2021-12-15 09:40:00|343.15|339.05|343.32|339.22|343.38|339.28|343.15|339.05|22
1639561210000|2021-12-15 09:40:10|343.34|339.24|343.29|339.19|343.34|339.24|343.22|339.12|14
1639561220000|2021-12-15 09:40:20|343.31|339.21|343.31|339.21|343.36|339.26|343.31|339.21|12
1639561230000|2021-12-15 09:40:30|343.23|339.13|342.62|338.52|343.27|339.17|342.56|338.46|24
1639561240000|2021-12-15 09:40:40|342.61|338.51|342.61|338.51|342.65|338.55|342.49|338.39|21
1639561250000|2021-12-15 09:40:50|342.63|338.53|342.66|338.56|342.76|338.66|342.63|338.53|22
1639561260000|2021-12-15 09:41:00|342.67|338.57|342.7|338.6|342.76|338.66|342.63|338.53|14
1639561270000|2021-12-15 09:41:10|342.69|338.59|342.46|338.36|342.7|338.6|342.45|338.35|15
1639561280000|2021-12-15 09:41:20|342.47|338.37|342.22|338.12|342.47|338.37|342.15|338.05|21
1639561290000|2021-12-15 09:41:30|342.21|338.11|342.16|338.06|342.21|338.11|342.13|338.03|11
1639561300000|2021-12-15 09:41:40|342.17|338.07|342.09|337.99|342.19|338.09|342.09|337.99|20
1639561310000|2021-12-15 09:41:50|342.12|338.02|341.88|337.78|342.12|338.02|341.88|337.78|17
1639561320000|2021-12-15 09:42:00|341.81|337.71|341.61|337.51|341.81|337.71|341.58|337.48|14
1639561330000|2021-12-15 09:42:10|341.63|337.53|341.33|337.23|341.63|337.53|341.26|337.16|25
1639561340000|2021-12-15 09:42:20|341.28|337.18|341.14|337.04|341.28|337.18|341.06|336.96|32
1639561350000|2021-12-15 09:42:30|341.15|337.05|341.56|337.46|341.6|337.5|341.15|337.05|22
1639561360000|2021-12-15 09:42:40|341.6|337.5|341.81|337.71|341.93|337.83|341.6|337.5|16
1639561370000|2021-12-15 09:42:50|341.86|337.76|341.98|337.88|342.01|337.91|341.8|337.7|13
1639561380000|2021-12-15 09:43:00|341.97|337.87|341.92|337.82|341.97|337.87|341.9|337.8|6
1639561390000|2021-12-15 09:43:10|341.9|337.8|341.73|337.63|341.9|337.8|341.72|337.62|17
1639561400000|2021-12-15 09:43:20|341.72|337.62|341.5|337.4|341.73|337.63|341.5|337.4|21
1639561410000|2021-12-15 09:43:30|341.49|337.39|341.9|337.8|341.92|337.82|341.44|337.34|21
1639561420000|2021-12-15 09:43:40|341.92|337.82|341.97|337.87|342.04|337.94|341.92|337.82|5
1639561430000|2021-12-15 09:43:50|341.96|337.86|341.82|337.72|341.96|337.86|341.75|337.65|12
1639561440000|2021-12-15 09:44:00|341.81|337.71|341.79|337.69|341.81|337.71|341.79|337.69|7
1639561450000|2021-12-15 09:44:10|341.8|337.7|342.3|338.2|342.3|338.2|341.7|337.6|17
1639561460000|2021-12-15 09:44:20|342.28|338.18|342.4|338.3|342.4|338.3|342.28|338.18|16
1639561470000|2021-12-15 09:44:30|342.44|338.34|342.65|338.55|342.65|338.55|342.4|338.3|10
1639561480000|2021-12-15 09:44:40|342.64|338.54|342.54|338.44|342.64|338.54|342.51|338.41|12
1639561490000|2021-12-15 09:44:50|342.53|338.43|342.49|338.39|342.53|338.43|342.49|338.39|3
1639561500000|2021-12-15 09:45:00|342.47|338.37|342.55|338.45|342.57|338.47|342.47|338.37|9
1639561510000|2021-12-15 09:45:10|342.56|338.46|342.64|338.54|342.64|338.54|342.55|338.45|7
1639561520000|2021-12-15 09:45:20|342.65|338.55|342.74|338.64|342.83|338.73|342.64|338.54|16
1639561530000|2021-12-15 09:45:30|342.71|338.61|342.64|338.54|342.72|338.62|342.64|338.54|5
1639561540000|2021-12-15 09:45:40|342.63|338.53|342.75|338.65|342.78|338.68|342.63|338.53|10
1639561550000|2021-12-15 09:45:50|342.74|338.64|343.21|339.11|343.24|339.14|342.74|338.64|15
1639561560000|2021-12-15 09:46:00|343.23|339.13|343.33|339.23|343.35|339.25|343.21|339.11|13
1639561570000|2021-12-15 09:46:10|343.41|339.31|343.44|339.34|343.46|339.36|343.38|339.28|12
1639561580000|2021-12-15 09:46:20|343.43|339.33|343.3|339.2|343.44|339.34|343.3|339.2|9
1639561590000|2021-12-15 09:46:30|343.31|339.21|342.64|338.54|343.31|339.21|342.61|338.51|20
1639561600000|2021-12-15 09:46:40|342.67|338.57|342.68|338.58|342.69|338.59|342.65|338.55|5
1639561610000|2021-12-15 09:46:50|342.69|338.59|342.75|338.65|342.82|338.72|342.69|338.59|9
1639561620000|2021-12-15 09:47:00|342.73|338.63|342.82|338.72|342.83|338.73|342.73|338.63|10
1639561630000|2021-12-15 09:47:10|342.81|338.71|342.9|338.8|342.9|338.8|342.73|338.63|14
1639561640000|2021-12-15 09:47:20|342.82|338.72|342.82|338.72|343|338.9|342.8|338.7|12
1639561650000|2021-12-15 09:47:30|342.81|338.71|342.75|338.65|342.9|338.8|342.7|338.6|15
1639561660000|2021-12-15 09:47:40|342.73|338.63|342.59|338.49|342.73|338.63|342.59|338.49|14
1639561670000|2021-12-15 09:47:50|342.53|338.43|342.56|338.46|342.58|338.48|342.52|338.42|11
1639561680000|2021-12-15 09:48:00|342.46|338.36|342.56|338.46|342.61|338.51|342.46|338.36|7
1639561690000|2021-12-15 09:48:10|342.55|338.45|342.63|338.53|342.64|338.54|342.55|338.45|7
1639561700000|2021-12-15 09:48:20|342.66|338.56|342.71|338.61|342.72|338.62|342.65|338.55|5
1639561710000|2021-12-15 09:48:30|342.76|338.66|342.97|338.87|342.97|338.87|342.7|338.6|27
1639561720000|2021-12-15 09:48:40|342.92|338.82|342.91|338.81|343.07|338.97|342.9|338.8|17
1639561730000|2021-12-15 09:48:50|342.86|338.76|342.59|338.49|342.86|338.76|342.59|338.49|9
1639561740000|2021-12-15 09:49:00|342.6|338.5|342.57|338.47|342.61|338.51|342.55|338.45|9
1639561750000|2021-12-15 09:49:10|342.58|338.48|342.56|338.46|342.61|338.51|342.55|338.45|8
1639561760000|2021-12-15 09:49:20|342.55|338.45|342.51|338.41|342.56|338.46|342.48|338.38|7
1639561770000|2021-12-15 09:49:30|342.5|338.4|342.45|338.35|342.5|338.4|342.45|338.35|3
1639561780000|2021-12-15 09:49:40|342.44|338.34|342.24|338.14|342.45|338.35|342.24|338.14|18
1639561790000|2021-12-15 09:49:50|342.25|338.15|342.45|338.35|342.45|338.35|342.25|338.15|9
1639561800000|2021-12-15 09:50:00|342.43|338.33|342.45|338.35|342.53|338.43|342.41|338.31|12
1639561810000|2021-12-15 09:50:10|342.54|338.44|342.48|338.38|342.54|338.44|342.39|338.29|13
1639561820000|2021-12-15 09:50:20|342.45|338.35|342.43|338.33|342.48|338.38|342.43|338.33|7
1639561830000|2021-12-15 09:50:30|342.41|338.31|343.13|339.03|343.16|339.06|342.41|338.31|20
1639561840000|2021-12-15 09:50:40|343.17|339.07|343.36|339.26|343.41|339.31|343.17|339.07|17
1639561850000|2021-12-15 09:50:50|343.38|339.28|343.54|339.44|343.54|339.44|343.38|339.28|15
1639561860000|2021-12-15 09:51:00|343.53|339.43|343.29|339.19|343.56|339.46|343.29|339.19|21
1639561870000|2021-12-15 09:51:10|343.3|339.2|343.42|339.32|343.49|339.39|343.3|339.2|18
1639561880000|2021-12-15 09:51:20|343.43|339.33|343.55|339.45|343.56|339.46|343.33|339.23|20
1639561890000|2021-12-15 09:51:30|343.56|339.46|343.51|339.41|343.63|339.53|343.51|339.41|14
1639561900000|2021-12-15 09:51:40|343.5|339.4|343.47|339.37|343.5|339.4|343.43|339.33|14
1639561910000|2021-12-15 09:51:50|343.46|339.36|343.33|339.23|343.47|339.37|343.22|339.12|17
1639561920000|2021-12-15 09:52:00|343.25|339.15|343.35|339.25|343.4|339.3|343.25|339.15|12
1639561930000|2021-12-15 09:52:10|343.34|339.24|343.31|339.21|343.34|339.24|343.27|339.17|11
1639561940000|2021-12-15 09:52:20|343.32|339.22|343.31|339.21|343.35|339.25|343.27|339.17|11
1639561950000|2021-12-15 09:52:30|343.32|339.22|343.18|339.08|343.35|339.25|343.14|339.04|9
1639561960000|2021-12-15 09:52:40|343.29|339.19|345.17|341.07|345.17|341.07|343.16|339.06|26
1639561970000|2021-12-15 09:52:50|345.26|341.16|345.95|341.85|347.16|343.06|345.26|341.16|32
1639561980000|2021-12-15 09:53:00|346.18|342.08|345.9|341.8|346.18|342.08|345.43|341.33|34
1639561990000|2021-12-15 09:53:10|345.91|341.81|346.43|342.33|346.45|342.35|345.79|341.69|25
1639562000000|2021-12-15 09:53:20|346.42|342.32|345.75|341.65|346.45|342.35|345.51|341.41|29
1639562010000|2021-12-15 09:53:30|345.81|341.71|345.81|341.71|345.93|341.83|345.75|341.65|24
1639562020000|2021-12-15 09:53:40|345.83|341.73|346.24|342.14|346.24|342.14|345.77|341.67|28
1639562030000|2021-12-15 09:53:50|346.33|342.23|345.67|341.57|346.5|342.4|345.59|341.49|27
1639562040000|2021-12-15 09:54:00|345.68|341.58|346.78|342.68|347.1|343|345.68|341.58|30
1639562050000|2021-12-15 09:54:10|346.77|342.67|346.6|342.5|347.09|342.99|346.42|342.32|31
1639562060000|2021-12-15 09:54:20|346.59|342.49|347.3|343.2|347.34|343.24|346.44|342.34|25
1639562070000|2021-12-15 09:54:30|347.32|343.22|347.82|343.72|348.35|344.25|347.32|343.22|32
1639562080000|2021-12-15 09:54:40|347.79|343.69|348.38|344.28|348.62|344.52|347.78|343.68|32
1639562090000|2021-12-15 09:54:50|348.39|344.29|348.49|344.39|348.54|344.44|348.31|344.21|23
1639562100000|2021-12-15 09:55:00|348.48|344.38|347.58|343.48|348.48|344.38|347.54|343.44|29
1639562110000|2021-12-15 09:55:10|347.59|343.49|347.63|343.53|347.89|343.79|347.59|343.49|22
1639562120000|2021-12-15 09:55:20|347.64|343.54|347.51|343.41|348|343.9|347.51|343.41|29
1639562130000|2021-12-15 09:55:30|347.56|343.46|347.77|343.67|347.77|343.67|347.56|343.46|18
1639562140000|2021-12-15 09:55:40|347.91|343.81|347.67|343.57|347.94|343.84|347.63|343.53|26
1639562150000|2021-12-15 09:55:50|347.66|343.56|347.71|343.61|347.78|343.68|347.47|343.37|27
1639562160000|2021-12-15 09:56:00|347.7|343.6|347.3|343.2|347.76|343.66|347.21|343.11|20
1639562170000|2021-12-15 09:56:10|347.29|343.19|347.34|343.24|347.6|343.5|347.27|343.17|22
1639562180000|2021-12-15 09:56:20|347.33|343.23|347.52|343.42|347.62|343.52|347.32|343.22|16
1639562190000|2021-12-15 09:56:30|347.48|343.38|347.59|343.49|347.66|343.56|347.46|343.36|25
1639562200000|2021-12-15 09:56:40|347.58|343.48|347.57|343.47|347.58|343.48|347.54|343.44|10
1639562210000|2021-12-15 09:56:50|347.58|343.48|347.62|343.52|347.62|343.52|347.56|343.46|9
1639562220000|2021-12-15 09:57:00|347.58|343.48|347.6|343.5|347.64|343.54|347.56|343.46|13
1639562230000|2021-12-15 09:57:10|347.59|343.49|347.63|343.53|347.63|343.53|347.5|343.4|11
1639562240000|2021-12-15 09:57:20|347.58|343.48|347.56|343.46|347.64|343.54|347.45|343.35|20
1639562250000|2021-12-15 09:57:30|347.53|343.43|347.55|343.45|347.58|343.48|347.49|343.39|18
1639562260000|2021-12-15 09:57:40|347.56|343.46|347.45|343.35|347.59|343.49|347.34|343.24|20
1639562270000|2021-12-15 09:57:50|347.44|343.34|347.83|343.73|347.84|343.74|347.44|343.34|20
1639562280000|2021-12-15 09:58:00|347.8|343.7|347.86|343.76|347.86|343.76|347.8|343.7|5
1639562290000|2021-12-15 09:58:10|347.84|343.74|347.95|343.85|348.02|343.92|347.84|343.74|14
1639562300000|2021-12-15 09:58:20|348|343.9|347.77|343.67|348.05|343.95|347.67|343.57|15
1639562310000|2021-12-15 09:58:30|347.8|343.7|348.1|344|348.1|344|347.75|343.65|20
1639562320000|2021-12-15 09:58:40|348|343.9|348.9|344.8|348.94|344.84|348|343.9|27
1639562330000|2021-12-15 09:58:50|348.94|344.84|350.27|346.17|350.27|346.17|348.94|344.84|36
1639562340000|2021-12-15 09:59:00|350.32|346.22|351.49|347.39|351.49|347.39|350.32|346.22|33
1639562350000|2021-12-15 09:59:10|351.48|347.38|350.57|346.47|351.61|347.51|350.52|346.42|26
1639562360000|2021-12-15 09:59:20|350.6|346.5|349.81|345.71|350.68|346.58|349.78|345.68|30
1639562370000|2021-12-15 09:59:30|349.82|345.72|349.55|345.45|349.86|345.76|349.51|345.41|25
1639562380000|2021-12-15 09:59:40|349.51|345.41|348.84|344.74|349.51|345.41|348.84|344.74|24
1639562390000|2021-12-15 09:59:50|348.88|344.78|348.52|344.42|348.88|344.78|348.48|344.38|23
1639562400000|2021-12-15 10:00:00|348.51|344.41|348.35|344.25|348.68|344.58|348.34|344.24|30
1639562410000|2021-12-15 10:00:10|348.3|344.2|347.6|343.5|348.35|344.25|347.57|343.47|21
1639562420000|2021-12-15 10:00:20|347.61|343.51|347.64|343.54|347.7|343.6|347.48|343.38|25
1639562430000|2021-12-15 10:00:30|347.65|343.55|347.9|343.8|347.91|343.81|347.63|343.53|20
1639562440000|2021-12-15 10:00:40|347.87|343.77|347.44|343.34|347.87|343.77|347.44|343.34|19
1639562450000|2021-12-15 10:00:50|347.43|343.33|347.66|343.56|347.72|343.62|347.35|343.25|22
1639562460000|2021-12-15 10:01:00|347.71|343.61|347.78|343.68|347.84|343.74|347.71|343.61|13
1639562470000|2021-12-15 10:01:10|347.73|343.63|348.41|344.31|348.46|344.36|347.67|343.57|26
1639562480000|2021-12-15 10:01:20|348.43|344.33|348.86|344.76|348.88|344.78|348.32|344.22|25
1639562490000|2021-12-15 10:01:30|348.88|344.78|348.96|344.86|349|344.9|348.82|344.72|14
1639562500000|2021-12-15 10:01:40|349.01|344.91|349.44|345.34|349.58|345.48|349.01|344.91|27
1639562510000|2021-12-15 10:01:50|349.42|345.32|349.44|345.34|349.54|345.44|349.38|345.28|22
1639562520000|2021-12-15 10:02:00|349.46|345.36|349.62|345.52|349.7|345.6|349.44|345.34|19
1639562530000|2021-12-15 10:02:10|349.61|345.51|348.91|344.81|349.61|345.51|348.89|344.79|24
1639562540000|2021-12-15 10:02:20|348.79|344.69|348.63|344.53|349|344.9|348.63|344.53|26
1639562550000|2021-12-15 10:02:30|348.6|344.5|348.02|343.92|348.64|344.54|348.02|343.92|24
1639562560000|2021-12-15 10:02:40|347.98|343.88|347.72|343.62|347.98|343.88|347.53|343.43|23
1639562570000|2021-12-15 10:02:50|347.71|343.61|347.69|343.59|347.71|343.61|347.6|343.5|16
1639562580000|2021-12-15 10:03:00|347.72|343.62|347.45|343.35|347.72|343.62|347.45|343.35|17
1639562590000|2021-12-15 10:03:10|347.37|343.27|347.33|343.23|347.39|343.29|347.21|343.11|24
1639562600000|2021-12-15 10:03:20|347.31|343.21|347.29|343.19|347.37|343.27|347.23|343.13|13
1639562610000|2021-12-15 10:03:30|347.3|343.2|347.48|343.38|347.5|343.4|347.25|343.15|20
1639562620000|2021-12-15 10:03:40|347.49|343.39|347.57|343.47|347.59|343.49|347.47|343.37|13
1639562630000|2021-12-15 10:03:50|347.56|343.46|347.46|343.36|347.61|343.51|347.43|343.33|14
1639562640000|2021-12-15 10:04:00|347.43|343.33|347.65|343.55|347.65|343.55|347.43|343.33|15
1639562650000|2021-12-15 10:04:10|347.66|343.56|347.68|343.58|347.74|343.64|347.64|343.54|10
1639562660000|2021-12-15 10:04:20|347.66|343.56|347.46|343.36|347.67|343.57|347.43|343.33|25
1639562670000|2021-12-15 10:04:30|347.45|343.35|346.82|342.72|347.45|343.35|346.78|342.68|20
1639562680000|2021-12-15 10:04:40|346.78|342.68|346.83|342.73|346.83|342.73|346.7|342.6|23
1639562690000|2021-12-15 10:04:50|346.84|342.74|346.86|342.76|346.98|342.88|346.83|342.73|17
1639562700000|2021-12-15 10:05:00|346.83|342.73|346.86|342.76|346.92|342.82|346.78|342.68|22
1639562710000|2021-12-15 10:05:10|346.82|342.72|347.34|343.24|347.35|343.25|346.8|342.7|17
1639562720000|2021-12-15 10:05:20|347.35|343.25|347.31|343.21|347.37|343.27|347.31|343.21|15
1639562730000|2021-12-15 10:05:30|347.34|343.24|347.32|343.22|347.36|343.26|347.25|343.15|18
1639562740000|2021-12-15 10:05:40|347.31|343.21|347.32|343.22|347.35|343.25|347.3|343.2|22
1639562750000|2021-12-15 10:05:50|347.33|343.23|347.43|343.33|347.44|343.34|347.31|343.21|11
1639562760000|2021-12-15 10:06:00|347.41|343.31|347.32|343.22|347.45|343.35|347.27|343.17|10
1639562770000|2021-12-15 10:06:10|347.3|343.2|347.13|343.03|347.32|343.22|347.13|343.03|11
1639562780000|2021-12-15 10:06:20|347.18|343.08|346.59|342.49|347.18|343.08|346.59|342.49|17
1639562790000|2021-12-15 10:06:30|346.61|342.51|346.59|342.49|346.64|342.54|346.57|342.47|14
1639562800000|2021-12-15 10:06:40|346.6|342.5|347|342.9|347|342.9|346.59|342.49|20
1639562810000|2021-12-15 10:06:50|346.95|342.85|347.26|343.16|347.26|343.16|346.89|342.79|22
1639562820000|2021-12-15 10:07:00|347.33|343.23|347.64|343.54|347.64|343.54|347.33|343.23|19
1639562830000|2021-12-15 10:07:10|347.56|343.46|347.65|343.55|347.65|343.55|347.48|343.38|17
1639562840000|2021-12-15 10:07:20|347.61|343.51|347.6|343.5|347.65|343.55|347.59|343.49|14
1639562850000|2021-12-15 10:07:30|347.61|343.51|347.43|343.33|347.61|343.51|347.4|343.3|23
1639562860000|2021-12-15 10:07:40|347.42|343.32|347.38|343.28|347.42|343.32|347.34|343.24|13
1639562870000|2021-12-15 10:07:50|347.41|343.31|347.21|343.11|347.47|343.37|347.21|343.11|22
1639562880000|2021-12-15 10:08:00|347.18|343.08|346.38|342.28|347.18|343.08|346.33|342.23|26
1639562890000|2021-12-15 10:08:10|346.39|342.29|346.34|342.24|346.42|342.32|346.27|342.17|16
1639562900000|2021-12-15 10:08:20|346.35|342.25|346.15|342.05|346.35|342.25|346.15|342.05|14
1639562910000|2021-12-15 10:08:30|346.05|341.95|345.8|341.7|346.16|342.06|345.77|341.67|13
1639562920000|2021-12-15 10:08:40|345.84|341.74|345.83|341.73|345.85|341.75|345.78|341.68|20
1639562930000|2021-12-15 10:08:50|345.9|341.8|346.46|342.36|346.48|342.38|345.82|341.72|24
1639562940000|2021-12-15 10:09:00|346.49|342.39|346.55|342.45|346.68|342.58|346.49|342.39|19
1639562950000|2021-12-15 10:09:10|346.54|342.44|346.68|342.58|346.69|342.59|346.53|342.43|12
1639562960000|2021-12-15 10:09:20|346.71|342.61|346.81|342.71|346.88|342.78|346.71|342.61|9
1639562970000|2021-12-15 10:09:30|346.8|342.7|347.39|343.29|347.39|343.29|346.8|342.7|23
1639562980000|2021-12-15 10:09:40|347.37|343.27|346.99|342.89|347.42|343.32|346.98|342.88|23
1639562990000|2021-12-15 10:09:50|347|342.9|346.51|342.41|347.02|342.92|346.51|342.41|24
1639563000000|2021-12-15 10:10:00|346.52|342.42|346.22|342.12|346.52|342.42|346.04|341.94|19
1639563010000|2021-12-15 10:10:10|346.23|342.13|346.33|342.23|346.34|342.24|346.11|342.01|15
1639563020000|2021-12-15 10:10:20|346.35|342.25|346.39|342.29|346.44|342.34|346.35|342.25|16
1639563030000|2021-12-15 10:10:30|346.38|342.28|346.36|342.26|346.39|342.29|346.32|342.22|8
1639563040000|2021-12-15 10:10:40|346.34|342.24|346.16|342.06|346.38|342.28|346.01|341.91|28
1639563050000|2021-12-15 10:10:50|346.15|342.05|346.65|342.55|346.65|342.55|346.04|341.94|23
1639563060000|2021-12-15 10:11:00|346.66|342.56|346.77|342.67|346.77|342.67|346.66|342.56|11
1639563070000|2021-12-15 10:11:10|346.76|342.66|346.38|342.28|346.77|342.67|346.38|342.28|20
1639563080000|2021-12-15 10:11:20|346.37|342.27|345.7|341.6|346.37|342.27|345.7|341.6|22
1639563090000|2021-12-15 10:11:30|345.66|341.56|345.9|341.8|345.9|341.8|345.56|341.46|22
1639563100000|2021-12-15 10:11:40|345.93|341.83|346.25|342.15|346.25|342.15|345.93|341.83|16
1639563110000|2021-12-15 10:11:50|346.24|342.14|346.23|342.13|346.26|342.16|346.16|342.06|17
1639563120000|2021-12-15 10:12:00|346.24|342.14|346.27|342.17|346.29|342.19|346.24|342.14|13
1639563130000|2021-12-15 10:12:10|346.28|342.18|346.27|342.17|346.31|342.21|346.25|342.15|13
1639563140000|2021-12-15 10:12:20|346.3|342.2|345.81|341.71|346.3|342.2|345.81|341.71|19
1639563150000|2021-12-15 10:12:30|345.8|341.7|346.25|342.15|346.25|342.15|345.72|341.62|22
1639563160000|2021-12-15 10:12:40|346.26|342.16|346.34|342.24|346.38|342.28|346.22|342.12|11
1639563170000|2021-12-15 10:12:50|346.35|342.25|346.23|342.13|346.4|342.3|346.23|342.13|14
1639563180000|2021-12-15 10:13:00|346.25|342.15|346.2|342.1|346.25|342.15|346.2|342.1|9
1639563190000|2021-12-15 10:13:10|346.21|342.11|346.55|342.45|346.58|342.48|346.18|342.08|16
1639563200000|2021-12-15 10:13:20|346.58|342.48|346.65|342.55|346.76|342.66|346.58|342.48|16
1639563210000|2021-12-15 10:13:30|346.66|342.56|346.89|342.79|346.93|342.83|346.66|342.56|18
1639563220000|2021-12-15 10:13:40|346.91|342.81|346.83|342.73|346.91|342.81|346.83|342.73|8
1639563230000|2021-12-15 10:13:50|346.82|342.72|346.78|342.68|346.84|342.74|346.76|342.66|7
1639563240000|2021-12-15 10:14:00|346.77|342.67|346.71|342.61|346.78|342.68|346.71|342.61|12
1639563250000|2021-12-15 10:14:10|346.7|342.6|346.38|342.28|346.7|342.6|346.38|342.28|14
1639563260000|2021-12-15 10:14:20|346.39|342.29|346.45|342.35|346.48|342.38|346.39|342.29|16
1639563270000|2021-12-15 10:14:30|346.44|342.34|346.21|342.11|346.44|342.34|346.21|342.11|12
1639563280000|2021-12-15 10:14:40|346.17|342.07|346.24|342.14|346.25|342.15|346.05|341.95|24
1639563290000|2021-12-15 10:14:50|346.18|342.08|345.87|341.77|346.18|342.08|345.79|341.69|23
1639563300000|2021-12-15 10:15:00|345.93|341.83|346|341.9|346.03|341.93|345.93|341.83|17
1639563310000|2021-12-15 10:15:10|346.01|341.91|346.5|342.4|346.56|342.46|345.94|341.84|26
1639563320000|2021-12-15 10:15:20|346.49|342.39|346.58|342.48|346.67|342.57|346.47|342.37|22
1639563330000|2021-12-15 10:15:30|346.6|342.5|346.57|342.47|346.63|342.53|346.57|342.47|8
1639563340000|2021-12-15 10:15:40|346.56|342.46|346.6|342.5|346.63|342.53|346.5|342.4|12
1639563350000|2021-12-15 10:15:50|346.61|342.51|346.23|342.13|346.7|342.6|346.19|342.09|18
1639563360000|2021-12-15 10:16:00|346.22|342.12|346.29|342.19|346.41|342.31|346.22|342.12|19
1639563370000|2021-12-15 10:16:10|346.26|342.16|346.36|342.26|346.39|342.29|346.26|342.16|16
1639563380000|2021-12-15 10:16:20|346.32|342.22|346.22|342.12|346.34|342.24|346.17|342.07|16
1639563390000|2021-12-15 10:16:30|346.23|342.13|346.4|342.3|346.42|342.32|346.23|342.13|19
1639563400000|2021-12-15 10:16:40|346.41|342.31|346.33|342.23|346.41|342.31|346.33|342.23|7
1639563410000|2021-12-15 10:16:50|346.25|342.15|345.89|341.79|346.31|342.21|345.84|341.74|27
1639563420000|2021-12-15 10:17:00|345.88|341.78|346.4|342.3|346.4|342.3|345.87|341.77|20
1639563430000|2021-12-15 10:17:10|346.41|342.31|346.27|342.17|346.46|342.36|346.27|342.17|19
1639563440000|2021-12-15 10:17:20|346.26|342.16|346.18|342.08|346.26|342.16|346.14|342.04|22
1639563450000|2021-12-15 10:17:30|346.17|342.07|345.77|341.67|346.17|342.07|345.74|341.64|25
1639563460000|2021-12-15 10:17:40|345.75|341.65|345.74|341.64|345.75|341.65|345.54|341.44|25
1639563470000|2021-12-15 10:17:50|345.75|341.65|345.57|341.47|345.76|341.66|345.57|341.47|14
1639563480000|2021-12-15 10:18:00|345.6|341.5|345.44|341.34|345.6|341.5|345.33|341.23|23
1639563490000|2021-12-15 10:18:10|345.45|341.35|345.5|341.4|345.55|341.45|345.44|341.34|14
1639563500000|2021-12-15 10:18:20|345.48|341.38|345.85|341.75|345.85|341.75|345.48|341.38|13
1639563510000|2021-12-15 10:18:30|345.79|341.69|345.85|341.75|345.85|341.75|345.78|341.68|8
1639563520000|2021-12-15 10:18:40|345.84|341.74|345.67|341.57|345.84|341.74|345.67|341.57|19
1639563530000|2021-12-15 10:18:50|345.71|341.61|345.63|341.53|345.71|341.61|345.51|341.41|22
1639563540000|2021-12-15 10:19:00|345.66|341.56|345.61|341.51|345.77|341.67|345.61|341.51|6
1639563550000|2021-12-15 10:19:10|345.66|341.56|345.55|341.45|345.66|341.56|345.52|341.42|10
1639563560000|2021-12-15 10:19:20|345.61|341.51|345.65|341.55|345.66|341.56|345.54|341.44|18
1639563570000|2021-12-15 10:19:30|345.74|341.64|345.44|341.34|345.76|341.66|345.41|341.31|25
1639563580000|2021-12-15 10:19:40|345.43|341.33|345.43|341.33|345.53|341.43|345.38|341.28|18
1639563590000|2021-12-15 10:19:50|345.42|341.32|345.32|341.22|345.53|341.43|345.32|341.22|21
1639563600000|2021-12-15 10:20:00|345.34|341.24|345.19|341.09|345.36|341.26|345.17|341.07|12
1639563610000|2021-12-15 10:20:10|345.17|341.07|345.01|340.91|345.26|341.16|344.92|340.82|17
1639563620000|2021-12-15 10:20:20|344.96|340.86|344.78|340.68|345.05|340.95|344.78|340.68|11
1639563630000|2021-12-15 10:20:30|344.77|340.67|344.66|340.56|344.77|340.67|344.58|340.48|21
1639563640000|2021-12-15 10:20:40|344.65|340.55|344.59|340.49|344.75|340.65|344.57|340.47|26
1639563650000|2021-12-15 10:20:50|344.58|340.48|344.62|340.52|344.66|340.56|344.56|340.46|18
1639563660000|2021-12-15 10:21:00|344.63|340.53|344.66|340.56|344.66|340.56|344.56|340.46|21
1639563670000|2021-12-15 10:21:10|344.68|340.58|344.47|340.37|344.75|340.65|344.47|340.37|18
1639563680000|2021-12-15 10:21:20|344.49|340.39|344.86|340.76|344.96|340.86|344.48|340.38|27
1639563690000|2021-12-15 10:21:30|344.87|340.77|344.86|340.76|344.99|340.89|344.85|340.75|20
1639563700000|2021-12-15 10:21:40|344.87|340.77|344.86|340.76|344.93|340.83|344.84|340.74|12
1639563710000|2021-12-15 10:21:50|344.87|340.77|344.87|340.77|344.92|340.82|344.86|340.76|11
1639563720000|2021-12-15 10:22:00|344.86|340.76|345.15|341.05|345.15|341.05|344.86|340.76|13
1639563730000|2021-12-15 10:22:10|345.17|341.07|345.35|341.25|345.36|341.26|345.17|341.07|10
1639563740000|2021-12-15 10:22:20|345.34|341.24|345.38|341.28|345.38|341.28|345.3|341.2|6
1639563750000|2021-12-15 10:22:30|345.37|341.27|345.35|341.25|345.38|341.28|345.3|341.2|9
1639563760000|2021-12-15 10:22:40|345.43|341.33|345.27|341.17|345.44|341.34|345.27|341.17|16
1639563770000|2021-12-15 10:22:50|345.35|341.25|345.51|341.41|345.55|341.45|345.35|341.25|14
1639563780000|2021-12-15 10:23:00|345.48|341.38|345.6|341.5|345.6|341.5|345.48|341.38|10
1639563790000|2021-12-15 10:23:10|345.61|341.51|345.58|341.48|345.62|341.52|345.57|341.47|9
1639563800000|2021-12-15 10:23:20|345.57|341.47|345.72|341.62|345.72|341.62|345.57|341.47|8
1639563810000|2021-12-15 10:23:30|345.73|341.63|345.72|341.62|345.73|341.63|345.72|341.62|2
1639563820000|2021-12-15 10:23:40|345.75|341.65|345.76|341.66|345.78|341.68|345.72|341.62|4
1639563830000|2021-12-15 10:23:50|345.75|341.65|345.88|341.78|345.91|341.81|345.75|341.65|8
1639563840000|2021-12-15 10:24:00|345.91|341.81|345.87|341.77|345.95|341.85|345.87|341.77|10
1639563850000|2021-12-15 10:24:10|345.89|341.79|346.11|342.01|346.11|342.01|345.87|341.77|17
1639563860000|2021-12-15 10:24:20|346.12|342.02|346.54|342.44|346.57|342.47|346.12|342.02|17
1639563870000|2021-12-15 10:24:30|346.53|342.43|346.38|342.28|346.54|342.44|346.37|342.27|17
1639563880000|2021-12-15 10:24:40|346.39|342.29|346.37|342.27|346.4|342.3|346.31|342.21|15
1639563890000|2021-12-15 10:24:50|346.39|342.29|346.47|342.37|346.55|342.45|346.39|342.29|12
1639563900000|2021-12-15 10:25:00|346.56|342.46|346.54|342.44|346.6|342.5|346.47|342.37|12
1639563910000|2021-12-15 10:25:10|346.55|342.45|346.52|342.42|346.66|342.56|346.52|342.42|22
1639563920000|2021-12-15 10:25:20|346.49|342.39|346.27|342.17|346.49|342.39|346.25|342.15|21
1639563930000|2021-12-15 10:25:30|346.28|342.18|346.29|342.19|346.3|342.2|346.25|342.15|11
1639563940000|2021-12-15 10:25:40|346.28|342.18|345.97|341.87|346.3|342.2|345.97|341.87|17
1639563950000|2021-12-15 10:25:50|345.96|341.86|345.79|341.69|345.96|341.86|345.79|341.69|15
1639563960000|2021-12-15 10:26:00|345.78|341.68|345.7|341.6|345.79|341.69|345.7|341.6|14
1639563970000|2021-12-15 10:26:10|345.67|341.57|345.71|341.61|345.71|341.61|345.56|341.46|12
1639563980000|2021-12-15 10:26:20|345.7|341.6|345.65|341.55|345.73|341.63|345.63|341.53|13
1639563990000|2021-12-15 10:26:30|345.66|341.56|345.83|341.73|345.86|341.76|345.65|341.55|15
1639564000000|2021-12-15 10:26:40|345.82|341.72|345.85|341.75|345.88|341.78|345.82|341.72|4
1639564010000|2021-12-15 10:26:50|345.83|341.73|345.46|341.36|345.83|341.73|345.46|341.36|18
1639564020000|2021-12-15 10:27:00|345.43|341.33|345.32|341.22|345.43|341.33|345.28|341.18|12
1639564030000|2021-12-15 10:27:10|345.31|341.21|345.2|341.1|345.33|341.23|345.2|341.1|16
1639564040000|2021-12-15 10:27:20|345.17|341.07|344.89|340.79|345.2|341.1|344.89|340.79|13
1639564050000|2021-12-15 10:27:30|344.88|340.78|344.92|340.82|345.01|340.91|344.78|340.68|22
1639564060000|2021-12-15 10:27:40|344.93|340.83|345.47|341.37|345.47|341.37|344.93|340.83|21
1639564070000|2021-12-15 10:27:50|345.48|341.38|345.51|341.41|345.51|341.41|345.4|341.3|11
1639564080000|2021-12-15 10:28:00|345.49|341.39|345.7|341.6|345.78|341.68|345.49|341.39|13
1639564090000|2021-12-15 10:28:10|345.71|341.61|345.75|341.65|345.79|341.69|345.71|341.61|5
1639564100000|2021-12-15 10:28:20|345.77|341.67|345.8|341.7|345.8|341.7|345.75|341.65|8
1639564110000|2021-12-15 10:28:30|345.76|341.66|345.77|341.67|345.83|341.73|345.75|341.65|7
1639564120000|2021-12-15 10:28:40|345.76|341.66|345.76|341.66|345.78|341.68|345.76|341.66|11
1639564130000|2021-12-15 10:28:50|345.7|341.6|345.7|341.6|345.72|341.62|345.69|341.59|6
1639564140000|2021-12-15 10:29:00|345.61|341.51|345.65|341.55|345.65|341.55|345.54|341.44|14
1639564150000|2021-12-15 10:29:10|345.67|341.57|345.7|341.6|345.72|341.62|345.65|341.55|11
1639564160000|2021-12-15 10:29:20|345.67|341.57|345.7|341.6|345.76|341.66|345.64|341.54|9
1639564170000|2021-12-15 10:29:30|345.67|341.57|346.15|342.05|346.15|342.05|345.67|341.57|16
1639564180000|2021-12-15 10:29:40|346.17|342.07|346.51|342.41|346.53|342.43|346.17|342.07|12
1639564190000|2021-12-15 10:29:50|346.53|342.43|346.86|342.76|346.89|342.79|346.53|342.43|29
1639564200000|2021-12-15 10:30:00|346.85|342.75|347.18|343.08|347.18|343.08|346.67|342.57|25
1639564210000|2021-12-15 10:30:10|347.19|343.09|347.2|343.1|347.28|343.18|347.18|343.08|18
1639564220000|2021-12-15 10:30:20|347.18|343.08|346.35|342.25|347.19|343.09|346.28|342.18|26
1639564230000|2021-12-15 10:30:30|346.36|342.26|346.14|342.04|346.42|342.32|346.14|342.04|15
1639564240000|2021-12-15 10:30:40|346.15|342.05|345.65|341.55|346.18|342.08|345.65|341.55|22
1639564250000|2021-12-15 10:30:50|345.62|341.52|345.48|341.38|345.65|341.55|345.48|341.38|15
1639564260000|2021-12-15 10:31:00|345.47|341.37|344.89|340.79|345.52|341.42|344.89|340.79|19
1639564270000|2021-12-15 10:31:10|344.9|340.8|344.8|340.7|344.9|340.8|344.71|340.61|16
1639564280000|2021-12-15 10:31:20|344.78|340.68|344.79|340.69|345|340.9|344.43|340.33|19
1639564290000|2021-12-15 10:31:30|344.83|340.73|344.06|339.96|344.83|340.73|343.91|339.81|19
1639564300000|2021-12-15 10:31:40|344.07|339.97|344.45|340.35|344.62|340.52|344.07|339.97|22
1639564310000|2021-12-15 10:31:50|344.44|340.34|344.45|340.35|344.46|340.36|344.35|340.25|17
1639564320000|2021-12-15 10:32:00|344.64|340.54|344.34|340.24|344.66|340.56|344.31|340.21|25
1639564330000|2021-12-15 10:32:10|344.33|340.23|344.35|340.25|344.4|340.3|344.16|340.06|19
1639564340000|2021-12-15 10:32:20|344.36|340.26|344.33|340.23|344.41|340.31|344.33|340.23|12
1639564350000|2021-12-15 10:32:30|344.43|340.33|344.54|340.44|344.67|340.57|344.41|340.31|20
1639564360000|2021-12-15 10:32:40|344.5|340.4|344.83|340.73|344.85|340.75|344.49|340.39|23
1639564370000|2021-12-15 10:32:50|344.85|340.75|344.75|340.65|344.87|340.77|344.71|340.61|13
1639564380000|2021-12-15 10:33:00|344.76|340.66|344.88|340.78|344.89|340.79|344.72|340.62|10
1639564390000|2021-12-15 10:33:10|344.89|340.79|345.25|341.15|345.29|341.19|344.89|340.79|21
1639564400000|2021-12-15 10:33:20|345.26|341.16|345.4|341.3|345.4|341.3|345.24|341.14|15
1639564410000|2021-12-15 10:33:30|345.41|341.31|345.45|341.35|345.46|341.36|345.3|341.2|22
1639564420000|2021-12-15 10:33:40|345.46|341.36|345.31|341.21|345.46|341.36|345.31|341.21|14
1639564430000|2021-12-15 10:33:50|345.29|341.19|345.32|341.22|345.32|341.22|345.25|341.15|12
1639564440000|2021-12-15 10:34:00|345.34|341.24|345.01|340.91|345.46|341.36|345.01|340.91|10
1639564450000|2021-12-15 10:34:10|344.97|340.87|344.71|340.61|344.97|340.87|344.71|340.61|9
1639564460000|2021-12-15 10:34:20|344.67|340.57|344.7|340.6|344.71|340.61|344.67|340.57|8
1639564470000|2021-12-15 10:34:30|344.68|340.58|344.68|340.58|344.75|340.65|344.68|340.58|12
1639564480000|2021-12-15 10:34:40|344.69|340.59|344.57|340.47|344.74|340.64|344.57|340.47|11
1639564490000|2021-12-15 10:34:50|344.59|340.49|344.67|340.57|344.67|340.57|344.56|340.46|7
1639564500000|2021-12-15 10:35:00|344.68|340.58|345.28|341.18|345.31|341.21|344.67|340.57|18
1639564510000|2021-12-15 10:35:10|345.27|341.17|345.32|341.22|345.32|341.22|345.14|341.04|16
1639564520000|2021-12-15 10:35:20|345.23|341.13|345.3|341.2|345.32|341.22|345.23|341.13|5
1639564530000|2021-12-15 10:35:30|345.31|341.21|345.5|341.4|345.53|341.43|345.22|341.12|21
1639564540000|2021-12-15 10:35:40|345.52|341.42|345.64|341.54|345.64|341.54|345.51|341.41|15
1639564550000|2021-12-15 10:35:50|345.6|341.5|345.73|341.63|345.75|341.65|345.6|341.5|12
1639564560000|2021-12-15 10:36:00|345.72|341.62|345.66|341.56|345.77|341.67|345.66|341.56|15
1639564570000|2021-12-15 10:36:10|345.65|341.55|345.64|341.54|345.68|341.58|345.59|341.49|13
1639564580000|2021-12-15 10:36:20|345.59|341.49|345.3|341.2|345.65|341.55|345.08|340.98|17
1639564590000|2021-12-15 10:36:30|345.31|341.21|345.19|341.09|345.31|341.21|345.19|341.09|10
1639564600000|2021-12-15 10:36:40|345.22|341.12|345.32|341.22|345.32|341.22|345.11|341.01|13
1639564610000|2021-12-15 10:36:50|345.3|341.2|345.39|341.29|345.5|341.4|345.3|341.2|16
1639564620000|2021-12-15 10:37:00|345.41|341.31|345.45|341.35|345.45|341.35|345.38|341.28|11
1639564630000|2021-12-15 10:37:10|345.46|341.36|345.6|341.5|345.6|341.5|345.46|341.36|11
1639564640000|2021-12-15 10:37:20|345.56|341.46|345.55|341.45|345.6|341.5|345.52|341.42|25
1639564650000|2021-12-15 10:37:30|345.53|341.43|345.44|341.34|345.57|341.47|345.44|341.34|11
1639564660000|2021-12-15 10:37:40|345.43|341.33|345.34|341.24|345.43|341.33|345.28|341.18|26
1639564670000|2021-12-15 10:37:50|345.35|341.25|345.67|341.57|345.68|341.58|345.35|341.25|17
1639564680000|2021-12-15 10:38:00|345.66|341.56|345.69|341.59|345.69|341.59|345.66|341.56|4
1639564690000|2021-12-15 10:38:10|345.7|341.6|345.64|341.54|345.7|341.6|345.64|341.54|15
1639564700000|2021-12-15 10:38:20|345.67|341.57|346.11|342.01|346.26|342.16|345.67|341.57|17
1639564710000|2021-12-15 10:38:30|346.13|342.03|346.21|342.11|346.26|342.16|345.89|341.79|20
1639564720000|2021-12-15 10:38:40|346.27|342.17|346.3|342.2|346.41|342.31|346.27|342.17|14
1639564730000|2021-12-15 10:38:50|346.33|342.23|346.33|342.23|346.36|342.26|346.23|342.13|18
1639564740000|2021-12-15 10:39:00|346.35|342.25|346.47|342.37|346.48|342.38|346.25|342.15|14
1639564750000|2021-12-15 10:39:10|346.46|342.36|346.42|342.32|346.5|342.4|346.41|342.31|8
1639564760000|2021-12-15 10:39:20|346.43|342.33|346.45|342.35|346.47|342.37|346.34|342.24|11
1639564770000|2021-12-15 10:39:30|346.44|342.34|346.56|342.46|346.64|342.54|346.44|342.34|14
1639564780000|2021-12-15 10:39:40|346.54|342.44|346.61|342.51|346.74|342.64|346.54|342.44|19
1639564790000|2021-12-15 10:39:50|346.58|342.48|346.49|342.39|346.63|342.53|346.43|342.33|15
1639564800000|2021-12-15 10:40:00|346.46|342.36|346.26|342.16|346.52|342.42|346.26|342.16|15
1639564810000|2021-12-15 10:40:10|346.1|342|345.99|341.89|346.12|342.02|345.84|341.74|11
1639564820000|2021-12-15 10:40:20|346|341.9|345.56|341.46|346|341.9|345.56|341.46|22
1639564830000|2021-12-15 10:40:30|345.5|341.4|345.4|341.3|345.52|341.42|345.33|341.23|20
1639564840000|2021-12-15 10:40:40|345.29|341.19|345.1|341|345.29|341.19|344.95|340.85|18
1639564850000|2021-12-15 10:40:50|345.15|341.05|344.77|340.67|345.15|341.05|344.77|340.67|17
1639564860000|2021-12-15 10:41:00|344.76|340.66|344.62|340.52|344.77|340.67|344.62|340.52|16
1639564870000|2021-12-15 10:41:10|344.63|340.53|344.52|340.42|344.63|340.53|344.49|340.39|14
1639564880000|2021-12-15 10:41:20|344.55|340.45|344.64|340.54|344.64|340.54|344.53|340.43|20
1639564890000|2021-12-15 10:41:30|344.6|340.5|345.49|341.39|345.56|341.46|344.54|340.44|32
1639564900000|2021-12-15 10:41:40|345.44|341.34|345.81|341.71|345.81|341.71|345.44|341.34|23
1639564910000|2021-12-15 10:41:50|345.82|341.72|345.6|341.5|345.9|341.8|345.58|341.48|28
1639564920000|2021-12-15 10:42:00|345.64|341.54|345.7|341.6|345.71|341.61|345.64|341.54|11
1639564930000|2021-12-15 10:42:10|345.69|341.59|345.81|341.71|345.82|341.72|345.68|341.58|9
1639564940000|2021-12-15 10:42:20|345.8|341.7|345.78|341.68|345.9|341.8|345.76|341.66|9
1639564950000|2021-12-15 10:42:30|345.75|341.65|345.79|341.69|345.81|341.71|345.75|341.65|9
1639564960000|2021-12-15 10:42:40|345.8|341.7|345.74|341.64|345.81|341.71|345.74|341.64|8
1639564970000|2021-12-15 10:42:50|345.76|341.66|345.9|341.8|345.9|341.8|345.75|341.65|7
1639564980000|2021-12-15 10:43:00|345.89|341.79|345.9|341.8|345.9|341.8|345.89|341.79|2
1639564990000|2021-12-15 10:43:10|345.89|341.79|345.66|341.56|345.89|341.79|345.66|341.56|13
1639565000000|2021-12-15 10:43:20|345.69|341.59|345.74|341.64|345.74|341.64|345.66|341.56|7
1639565010000|2021-12-15 10:43:30|345.76|341.66|345.9|341.8|345.9|341.8|345.76|341.66|8
1639565020000|2021-12-15 10:43:40|345.91|341.81|346.43|342.33|346.43|342.33|345.91|341.81|22
1639565030000|2021-12-15 10:43:50|346.44|342.34|346.52|342.42|346.53|342.43|346.43|342.33|9
1639565040000|2021-12-15 10:44:00|346.55|342.45|346.47|342.37|346.58|342.48|346.46|342.36|11
1639565050000|2021-12-15 10:44:10|346.44|342.34|346.12|342.02|346.47|342.37|346.12|342.02|16
1639565060000|2021-12-15 10:44:20|346.13|342.03|345.62|341.52|346.13|342.03|345.58|341.48|21
1639565070000|2021-12-15 10:44:30|345.6|341.5|345.62|341.52|345.74|341.64|345.54|341.44|18
1639565080000|2021-12-15 10:44:40|345.61|341.51|345.53|341.43|345.62|341.52|345.49|341.39|18
1639565090000|2021-12-15 10:44:50|345.56|341.46|345.55|341.45|345.62|341.52|345.53|341.43|10
1639565100000|2021-12-15 10:45:00|345.53|341.43|345.39|341.29|345.56|341.46|345.35|341.25|19
1639565110000|2021-12-15 10:45:10|345.48|341.38|345.7|341.6|345.7|341.6|345.43|341.33|13
1639565120000|2021-12-15 10:45:20|345.66|341.56|345.63|341.53|345.7|341.6|345.58|341.48|11
1639565130000|2021-12-15 10:45:30|345.67|341.57|345.72|341.62|345.73|341.63|345.61|341.51|14
1639565140000|2021-12-15 10:45:40|345.71|341.61|345.73|341.63|345.75|341.65|345.71|341.61|8
1639565150000|2021-12-15 10:45:50|345.74|341.64|345.73|341.63|345.8|341.7|345.71|341.61|13
1639565160000|2021-12-15 10:46:00|345.71|341.61|345.71|341.61|345.73|341.63|345.7|341.6|11
1639565170000|2021-12-15 10:46:10|345.69|341.59|345.39|341.29|345.77|341.67|345.39|341.29|22
1639565180000|2021-12-15 10:46:20|345.37|341.27|345.29|341.19|345.37|341.27|345.21|341.11|18
1639565190000|2021-12-15 10:46:30|345.28|341.18|345.25|341.15|345.29|341.19|345.25|341.15|10
1639565200000|2021-12-15 10:46:40|345.26|341.16|345.28|341.18|345.33|341.23|345.26|341.16|12
1639565210000|2021-12-15 10:46:50|345.29|341.19|345.48|341.38|345.49|341.39|345.29|341.19|13
1639565220000|2021-12-15 10:47:00|345.47|341.37|345.54|341.44|345.54|341.44|345.41|341.31|17
1639565230000|2021-12-15 10:47:10|345.55|341.45|345.43|341.33|345.55|341.45|345.32|341.22|10
1639565240000|2021-12-15 10:47:20|345.46|341.36|345.26|341.16|345.46|341.36|345.26|341.16|12
1639565250000|2021-12-15 10:47:30|345.25|341.15|345.29|341.19|345.29|341.19|345.19|341.09|13
1639565260000|2021-12-15 10:47:40|345.2|341.1|345.2|341.1|345.26|341.16|345.2|341.1|10
1639565270000|2021-12-15 10:47:50|345.22|341.12|345.33|341.23|345.33|341.23|345.14|341.04|15
1639565280000|2021-12-15 10:48:00|345.35|341.25|345.36|341.26|345.38|341.28|345.35|341.25|8
1639565290000|2021-12-15 10:48:10|345.38|341.28|345.33|341.23|345.38|341.28|345.31|341.21|10
1639565300000|2021-12-15 10:48:20|345.35|341.25|345.36|341.26|345.36|341.26|345.34|341.24|10
1639565310000|2021-12-15 10:48:30|345.35|341.25|345.33|341.23|345.35|341.25|345.3|341.2|7
1639565320000|2021-12-15 10:48:40|345.4|341.3|345.63|341.53|345.63|341.53|345.4|341.3|12
1639565330000|2021-12-15 10:48:50|345.64|341.54|346.6|342.5|346.6|342.5|345.63|341.53|25
1639565340000|2021-12-15 10:49:00|346.61|342.51|346.36|342.26|346.71|342.61|346.36|342.26|25
1639565350000|2021-12-15 10:49:10|346.24|342.14|346.34|342.24|346.36|342.26|346.24|342.14|11
1639565360000|2021-12-15 10:49:20|346.33|342.23|346.28|342.18|346.36|342.26|346.28|342.18|7
1639565370000|2021-12-15 10:49:30|346.3|342.2|346.1|342|346.34|342.24|346.1|342|13
1639565380000|2021-12-15 10:49:40|346.14|342.04|345.85|341.75|346.16|342.06|345.85|341.75|16
1639565390000|2021-12-15 10:49:50|345.84|341.74|345.73|341.63|345.84|341.74|345.73|341.63|20
1639565400000|2021-12-15 10:50:00|345.72|341.62|345.66|341.56|345.75|341.65|345.64|341.54|14
1639565410000|2021-12-15 10:50:10|345.64|341.54|345.65|341.55|345.67|341.57|345.57|341.47|12
1639565420000|2021-12-15 10:50:20|345.6|341.5|345.62|341.52|345.65|341.55|345.55|341.45|10
1639565430000|2021-12-15 10:50:30|345.63|341.53|345.66|341.56|345.69|341.59|345.56|341.46|16
1639565440000|2021-12-15 10:50:40|345.73|341.63|345.74|341.64|345.77|341.67|345.7|341.6|20
1639565450000|2021-12-15 10:50:50|345.76|341.66|345.69|341.59|345.76|341.66|345.69|341.59|5
1639565460000|2021-12-15 10:51:00|345.68|341.58|345.52|341.42|345.68|341.58|345.52|341.42|10
1639565470000|2021-12-15 10:51:10|345.51|341.41|345.54|341.44|345.58|341.48|345.47|341.37|15
1639565480000|2021-12-15 10:51:20|345.53|341.43|345.55|341.45|345.61|341.51|345.52|341.42|13
1639565490000|2021-12-15 10:51:30|345.59|341.49|345.61|341.51|345.63|341.53|345.59|341.49|4
1639565500000|2021-12-15 10:51:40|345.62|341.52|345.62|341.52|345.64|341.54|345.62|341.52|4
1639565510000|2021-12-15 10:51:50|345.6|341.5|345.63|341.53|345.63|341.53|345.6|341.5|2
1639565520000|2021-12-15 10:52:00|345.56|341.46|345.57|341.47|345.62|341.52|345.56|341.46|14
1639565530000|2021-12-15 10:52:10|345.62|341.52|345.57|341.47|345.62|341.52|345.57|341.47|4
1639565540000|2021-12-15 10:52:20|345.55|341.45|345.24|341.14|345.57|341.47|345.23|341.13|12
1639565550000|2021-12-15 10:52:30|345.2|341.1|345.2|341.1|345.21|341.11|345.19|341.09|4
1639565560000|2021-12-15 10:52:40|345.22|341.12|344.61|340.51|345.25|341.15|344.58|340.48|25
1639565570000|2021-12-15 10:52:50|344.63|340.53|344.64|340.54|344.85|340.75|344.63|340.53|22
1639565580000|2021-12-15 10:53:00|344.62|340.52|344.64|340.54|344.67|340.57|344.55|340.45|22
1639565590000|2021-12-15 10:53:10|344.65|340.55|344.66|340.56|344.75|340.65|344.63|340.53|16
1639565600000|2021-12-15 10:53:20|344.64|340.54|345.53|341.43|345.53|341.43|344.64|340.54|17
1639565610000|2021-12-15 10:53:30|345.59|341.49|345.27|341.17|345.64|341.54|345.27|341.17|23
1639565620000|2021-12-15 10:53:40|345.25|341.15|345.24|341.14|345.29|341.19|345.24|341.14|6
1639565630000|2021-12-15 10:53:50|345.23|341.13|345.24|341.14|345.28|341.18|345.23|341.13|8
1639565640000|2021-12-15 10:54:00|345.23|341.13|345.06|340.96|345.23|341.13|345.04|340.94|15
1639565650000|2021-12-15 10:54:10|345.1|341|344.72|340.62|345.1|341|344.7|340.6|19
1639565660000|2021-12-15 10:54:20|344.74|340.64|344.82|340.72|344.82|340.72|344.74|340.64|15
1639565670000|2021-12-15 10:54:30|344.75|340.65|344.96|340.86|344.96|340.86|344.75|340.65|11
1639565680000|2021-12-15 10:54:40|344.94|340.84|345.29|341.19|345.35|341.25|344.94|340.84|20
1639565690000|2021-12-15 10:54:50|345.3|341.2|345.35|341.25|345.35|341.25|345.29|341.19|12
1639565700000|2021-12-15 10:55:00|345.34|341.24|345.35|341.25|345.44|341.34|345.33|341.23|8
1639565710000|2021-12-15 10:55:10|345.36|341.26|345.68|341.58|345.68|341.58|345.35|341.25|18
1639565720000|2021-12-15 10:55:20|345.69|341.59|345.78|341.68|345.82|341.72|345.69|341.59|6
1639565730000|2021-12-15 10:55:30|345.82|341.72|345.65|341.55|345.82|341.72|345.65|341.55|8
1639565740000|2021-12-15 10:55:40|345.69|341.59|345.7|341.6|345.73|341.63|345.69|341.59|5
1639565750000|2021-12-15 10:55:50|345.78|341.68|346.09|341.99|346.09|341.99|345.72|341.62|10
1639565760000|2021-12-15 10:56:00|346.1|342|346.22|342.12|346.22|342.12|346.1|342|7
1639565770000|2021-12-15 10:56:10|346.2|342.1|346.38|342.28|346.38|342.28|346.2|342.1|14
1639565780000|2021-12-15 10:56:20|346.44|342.34|346.24|342.14|346.44|342.34|346.24|342.14|17
1639565790000|2021-12-15 10:56:30|346|341.9|345.71|341.61|346|341.9|345.71|341.61|16
1639565800000|2021-12-15 10:56:40|345.7|341.6|345.64|341.54|345.72|341.62|345.61|341.51|14
1639565810000|2021-12-15 10:56:50|345.62|341.52|345.47|341.37|345.62|341.52|345.45|341.35|18
1639565820000|2021-12-15 10:57:00|345.45|341.35|345.29|341.19|345.48|341.38|345.27|341.17|17
1639565830000|2021-12-15 10:57:10|345.28|341.18|345.24|341.14|345.35|341.25|345.16|341.06|15
1639565840000|2021-12-15 10:57:20|345.25|341.15|345.29|341.19|345.31|341.21|345.24|341.14|10
1639565850000|2021-12-15 10:57:30|345.26|341.16|345.26|341.16|345.31|341.21|345.26|341.16|5
1639565860000|2021-12-15 10:57:40|345.27|341.17|345.03|340.93|345.27|341.17|345.03|340.93|19
1639565870000|2021-12-15 10:57:50|345.04|340.94|345.05|340.95|345.06|340.96|345.01|340.91|14
1639565880000|2021-12-15 10:58:00|345.02|340.92|344.74|340.64|345.07|340.97|344.69|340.59|16
1639565890000|2021-12-15 10:58:10|344.65|340.55|344.27|340.17|344.67|340.57|344.26|340.16|23
1639565900000|2021-12-15 10:58:20|344.32|340.22|344.54|340.44|344.54|340.44|344.23|340.13|25
1639565910000|2021-12-15 10:58:30|344.57|340.47|344.62|340.52|344.67|340.57|344.57|340.47|15
1639565920000|2021-12-15 10:58:40|344.53|340.43|344.36|340.26|344.53|340.43|344.36|340.26|10
1639565930000|2021-12-15 10:58:50|344.38|340.28|344.6|340.5|344.6|340.5|344.38|340.28|20
1639565940000|2021-12-15 10:59:00|344.59|340.49|344.63|340.53|344.65|340.55|344.58|340.48|15
1639565950000|2021-12-15 10:59:10|344.62|340.52|344.61|340.51|344.62|340.52|344.61|340.51|4
1639565960000|2021-12-15 10:59:20|344.78|340.68|344.92|340.82|344.92|340.82|344.78|340.68|7
1639565970000|2021-12-15 10:59:30|344.97|340.87|344.98|340.88|345.05|340.95|344.95|340.85|10
1639565980000|2021-12-15 10:59:40|344.94|340.84|344.83|340.73|344.94|340.84|344.76|340.66|13
1639565990000|2021-12-15 10:59:50|344.85|340.75|344.79|340.69|344.88|340.78|344.79|340.69|7
1639566000000|2021-12-15 11:00:00|344.73|340.63|345.03|340.93|345.06|340.96|344.73|340.63|14
1639566010000|2021-12-15 11:00:10|345.02|340.92|345.3|341.2|345.31|341.21|345.02|340.92|14
1639566020000|2021-12-15 11:00:20|345.31|341.21|345.41|341.31|345.47|341.37|345.31|341.21|13
1639566030000|2021-12-15 11:00:30|345.43|341.33|345.43|341.33|345.43|341.33|345.37|341.27|12
1639566040000|2021-12-15 11:00:40|345.46|341.36|345.49|341.39|345.51|341.41|345.46|341.36|9
1639566050000|2021-12-15 11:00:50|345.53|341.43|345.51|341.41|345.54|341.44|345.47|341.37|11
1639566060000|2021-12-15 11:01:00|345.53|341.43|345.42|341.32|345.53|341.43|345.39|341.29|16
1639566070000|2021-12-15 11:01:10|345.41|341.31|345.58|341.48|345.58|341.48|345.41|341.31|20
1639566080000|2021-12-15 11:01:20|345.57|341.47|345.61|341.51|345.61|341.51|345.54|341.44|13
1639566090000|2021-12-15 11:01:30|345.6|341.5|345.69|341.59|345.69|341.59|345.6|341.5|14
1639566100000|2021-12-15 11:01:40|345.68|341.58|345.69|341.59|345.7|341.6|345.64|341.54|10
1639566110000|2021-12-15 11:01:50|345.67|341.57|345.33|341.23|345.67|341.57|345.28|341.18|17
1639566120000|2021-12-15 11:02:00|345.31|341.21|345.16|341.06|345.33|341.23|345.15|341.05|11
1639566130000|2021-12-15 11:02:10|345.11|341.01|345.15|341.05|345.2|341.1|345.08|340.98|20
1639566140000|2021-12-15 11:02:20|345.13|341.03|345.04|340.94|345.13|341.03|345.04|340.94|16
1639566150000|2021-12-15 11:02:30|345.03|340.93|344.6|340.5|345.07|340.97|344.6|340.5|21
1639566160000|2021-12-15 11:02:40|344.62|340.52|344.54|340.44|344.63|340.53|344.47|340.37|21
1639566170000|2021-12-15 11:02:50|344.51|340.41|344.58|340.48|344.59|340.49|344.5|340.4|19
1639566180000|2021-12-15 11:03:00|344.57|340.47|344.47|340.37|344.6|340.5|344.44|340.34|17
1639566190000|2021-12-15 11:03:10|344.45|340.35|344.45|340.35|344.47|340.37|344.41|340.31|11
1639566200000|2021-12-15 11:03:20|344.46|340.36|344.62|340.52|344.62|340.52|344.46|340.36|15
1639566210000|2021-12-15 11:03:30|344.57|340.47|344.64|340.54|344.68|340.58|344.57|340.47|14
1639566220000|2021-12-15 11:03:40|344.66|340.56|345|340.9|345|340.9|344.65|340.55|11
1639566230000|2021-12-15 11:03:50|344.98|340.88|344.95|340.85|344.99|340.89|344.95|340.85|8
1639566240000|2021-12-15 11:04:00|344.97|340.87|344.87|340.77|344.97|340.87|344.87|340.77|4
1639566250000|2021-12-15 11:04:10|344.91|340.81|344.91|340.81|344.91|340.81|344.87|340.77|3
1639566260000|2021-12-15 11:04:20|344.86|340.76|344.62|340.52|344.86|340.76|344.62|340.52|18
1639566270000|2021-12-15 11:04:30|344.61|340.51|344.55|340.45|344.61|340.51|344.52|340.42|15
1639566280000|2021-12-15 11:04:40|344.52|340.42|344.62|340.52|344.62|340.52|344.45|340.35|23
1639566290000|2021-12-15 11:04:50|344.64|340.54|344.9|340.8|344.95|340.85|344.63|340.53|22
1639566300000|2021-12-15 11:05:00|344.92|340.82|344.86|340.76|344.92|340.82|344.84|340.74|16
1639566310000|2021-12-15 11:05:10|344.87|340.77|344.92|340.82|344.92|340.82|344.86|340.76|3
1639566320000|2021-12-15 11:05:20|344.96|340.86|344.98|340.88|345|340.9|344.96|340.86|6
1639566330000|2021-12-15 11:05:30|344.99|340.89|344.95|340.85|345|340.9|344.92|340.82|11
1639566340000|2021-12-15 11:05:40|345|340.9|344.95|340.85|345.02|340.92|344.95|340.85|6
1639566350000|2021-12-15 11:05:50|344.96|340.86|344.98|340.88|345|340.9|344.96|340.86|6
1639566360000|2021-12-15 11:06:00|345|340.9|345.01|340.91|345.01|340.91|345|340.9|2
1639566370000|2021-12-15 11:06:10|344.99|340.89|344.99|340.89|344.99|340.89|344.97|340.87|3
1639566380000|2021-12-15 11:06:20|344.98|340.88|345.01|340.91|345.01|340.91|344.96|340.86|8
1639566390000|2021-12-15 11:06:30|345.02|340.92|345.22|341.12|345.22|341.12|344.97|340.87|20
1639566400000|2021-12-15 11:06:40|345.38|341.28|345.41|341.31|345.45|341.35|345.38|341.28|13
1639566410000|2021-12-15 11:06:50|345.45|341.35|345.48|341.38|345.5|341.4|345.42|341.32|15
1639566420000|2021-12-15 11:07:00|345.5|341.4|345.45|341.35|345.51|341.41|345.45|341.35|14
1639566430000|2021-12-15 11:07:10|345.44|341.34|345.66|341.56|345.66|341.56|345.43|341.33|15
1639566440000|2021-12-15 11:07:20|345.68|341.58|345.76|341.66|345.76|341.66|345.63|341.53|13
1639566450000|2021-12-15 11:07:30|345.72|341.62|345.74|341.64|345.84|341.74|345.72|341.62|9
1639566460000|2021-12-15 11:07:40|345.73|341.63|345.71|341.61|345.75|341.65|345.58|341.48|12
1639566470000|2021-12-15 11:07:50|345.75|341.65|345.73|341.63|345.76|341.66|345.71|341.61|11
1639566480000|2021-12-15 11:08:00|345.72|341.62|345.7|341.6|345.73|341.63|345.65|341.55|11
1639566490000|2021-12-15 11:08:10|345.71|341.61|345.24|341.14|345.71|341.61|345.24|341.14|21
1639566500000|2021-12-15 11:08:20|345.23|341.13|344.77|340.67|345.23|341.13|344.77|340.67|24
1639566510000|2021-12-15 11:08:30|344.76|340.66|344.83|340.73|344.91|340.81|344.76|340.66|15
1639566520000|2021-12-15 11:08:40|344.81|340.71|344.59|340.49|344.81|340.71|344.59|340.49|16
1639566530000|2021-12-15 11:08:50|344.58|340.48|344.9|340.8|344.9|340.8|344.58|340.48|20
1639566540000|2021-12-15 11:09:00|344.91|340.81|344.91|340.81|344.94|340.84|344.9|340.8|4
1639566550000|2021-12-15 11:09:10|344.92|340.82|344.9|340.8|344.92|340.82|344.9|340.8|2
1639566560000|2021-12-15 11:09:20|344.92|340.82|344.8|340.7|344.92|340.82|344.8|340.7|11
1639566570000|2021-12-15 11:09:30|344.78|340.68|344.76|340.66|344.79|340.69|344.76|340.66|11
1639566580000|2021-12-15 11:09:40|344.75|340.65|344.99|340.89|344.99|340.89|344.75|340.65|12
1639566590000|2021-12-15 11:09:50|344.96|340.86|344.99|340.89|344.99|340.89|344.96|340.86|3
1639566600000|2021-12-15 11:10:00|344.97|340.87|345.01|340.91|345.03|340.93|344.95|340.85|6
1639566610000|2021-12-15 11:10:10|345.03|340.93|345.11|341.01|345.11|341.01|345.03|340.93|9
1639566620000|2021-12-15 11:10:20|345.18|341.08|345.63|341.53|345.64|341.54|345.18|341.08|19
1639566630000|2021-12-15 11:10:30|345.6|341.5|345.66|341.56|345.7|341.6|345.57|341.47|19
1639566640000|2021-12-15 11:10:40|345.63|341.53|345.49|341.39|345.63|341.53|345.49|341.39|11
1639566650000|2021-12-15 11:10:50|345.51|341.41|345.57|341.47|345.62|341.52|345.5|341.4|13
1639566660000|2021-12-15 11:11:00|345.56|341.46|345.62|341.52|345.63|341.53|345.55|341.45|12
1639566670000|2021-12-15 11:11:10|345.61|341.51|345.73|341.63|345.74|341.64|345.61|341.51|13
1639566680000|2021-12-15 11:11:20|345.78|341.68|345.91|341.81|345.97|341.87|345.78|341.68|12
1639566690000|2021-12-15 11:11:30|345.92|341.82|345.93|341.83|346.01|341.91|345.91|341.81|11
1639566700000|2021-12-15 11:11:40|345.92|341.82|345.9|341.8|346.02|341.92|345.89|341.79|19
1639566710000|2021-12-15 11:11:50|345.95|341.85|345.76|341.66|345.97|341.87|345.76|341.66|26
1639566720000|2021-12-15 11:12:00|345.75|341.65|345.91|341.81|345.92|341.82|345.75|341.65|19
1639566730000|2021-12-15 11:12:10|345.94|341.84|345.95|341.85|346.02|341.92|345.94|341.84|11
1639566740000|2021-12-15 11:12:20|345.96|341.86|345.8|341.7|345.96|341.86|345.78|341.68|11
1639566750000|2021-12-15 11:12:30|345.75|341.65|345.86|341.76|345.86|341.76|345.75|341.65|5
1639566760000|2021-12-15 11:12:40|345.85|341.75|345.86|341.76|345.87|341.77|345.84|341.74|6
1639566770000|2021-12-15 11:12:50|345.83|341.73|345.86|341.76|345.87|341.77|345.83|341.73|5
1639566780000|2021-12-15 11:13:00|345.88|341.78|346|341.9|346.01|341.91|345.86|341.76|15
1639566790000|2021-12-15 11:13:10|345.99|341.89|345.94|341.84|346|341.9|345.92|341.82|10
1639566800000|2021-12-15 11:13:20|345.93|341.83|346.04|341.94|346.04|341.94|345.93|341.83|8
1639566810000|2021-12-15 11:13:30|346.06|341.96|346.84|342.74|346.84|342.74|346.06|341.96|27
1639566820000|2021-12-15 11:13:40|346.89|342.79|346.65|342.55|347|342.9|346.65|342.55|17
1639566830000|2021-12-15 11:13:50|346.62|342.52|346.2|342.1|346.62|342.52|346.17|342.07|15
1639566840000|2021-12-15 11:14:00|346.22|342.12|345.87|341.77|346.23|342.13|345.8|341.7|19
1639566850000|2021-12-15 11:14:10|345.84|341.74|345.82|341.72|345.87|341.77|345.8|341.7|10
1639566870000|2021-12-15 11:14:30|345.83|341.73|345.69|341.59|345.83|341.73|345.69|341.59|12
1639566880000|2021-12-15 11:14:40|345.68|341.58|345.5|341.4|345.69|341.59|345.49|341.39|14
1639566890000|2021-12-15 11:14:50|345.51|341.41|345.54|341.44|345.54|341.44|345.5|341.4|16
1639566900000|2021-12-15 11:15:00|345.53|341.43|345.97|341.87|345.99|341.89|345.51|341.41|25
1639566910000|2021-12-15 11:15:10|345.96|341.86|346.01|341.91|346.06|341.96|345.96|341.86|8
1639566920000|2021-12-15 11:15:20|346.02|341.92|346.38|342.28|346.42|342.32|346.01|341.91|13
1639566930000|2021-12-15 11:15:30|346.37|342.27|346.15|342.05|346.38|342.28|346.08|341.98|15
1639566940000|2021-12-15 11:15:40|346.16|342.06|346.1|342|346.18|342.08|346.02|341.92|13
1639566950000|2021-12-15 11:15:50|346.12|342.02|346.37|342.27|346.37|342.27|346.06|341.96|18
1639566960000|2021-12-15 11:16:00|346.41|342.31|346.36|342.26|346.42|342.32|346.3|342.2|13
1639566970000|2021-12-15 11:16:10|346.33|342.23|346.36|342.26|346.4|342.3|346.32|342.22|11
1639566980000|2021-12-15 11:16:20|346.37|342.27|346.36|342.26|346.4|342.3|346.35|342.25|6
1639566990000|2021-12-15 11:16:30|346.38|342.28|346.36|342.26|346.39|342.29|346.35|342.25|10
1639567000000|2021-12-15 11:16:40|346.37|342.27|346.3|342.2|346.38|342.28|346.3|342.2|8
1639567010000|2021-12-15 11:16:50|346.25|342.15|346.07|341.97|346.25|342.15|346.05|341.95|10
1639567020000|2021-12-15 11:17:00|346.12|342.02|346.32|342.22|346.33|342.23|346.12|342.02|15
1639567030000|2021-12-15 11:17:10|346.34|342.24|346.38|342.28|346.38|342.28|346.24|342.14|19
1639567040000|2021-12-15 11:17:20|346.37|342.27|346.44|342.34|346.46|342.36|346.37|342.27|11
1639567050000|2021-12-15 11:17:30|346.41|342.31|346.47|342.37|346.48|342.38|346.39|342.29|13
1639567060000|2021-12-15 11:17:40|346.48|342.38|346.22|342.12|346.48|342.38|346.18|342.08|14
1639567070000|2021-12-15 11:17:50|346.19|342.09|346.18|342.08|346.19|342.09|346.11|342.01|15
1639567080000|2021-12-15 11:18:00|346.17|342.07|346.26|342.16|346.26|342.16|346.14|342.04|15
1639567090000|2021-12-15 11:18:10|346.27|342.17|346.17|342.07|346.36|342.26|346.17|342.07|19
1639567100000|2021-12-15 11:18:20|346.25|342.15|346.16|342.06|346.25|342.15|346.14|342.04|12
1639567110000|2021-12-15 11:18:30|346.15|342.05|346.17|342.07|346.17|342.07|346.08|341.98|8
1639567120000|2021-12-15 11:18:40|346.19|342.09|346.34|342.24|346.34|342.24|346.19|342.09|15
1639567130000|2021-12-15 11:18:50|346.33|342.23|346.55|342.45|346.57|342.47|346.33|342.23|13
1639567140000|2021-12-15 11:19:00|346.57|342.47|346.65|342.55|346.66|342.56|346.57|342.47|24
1639567150000|2021-12-15 11:19:10|346.66|342.56|346.54|342.44|346.7|342.6|346.46|342.36|20
1639567160000|2021-12-15 11:19:20|346.53|342.43|346.66|342.56|346.66|342.56|346.52|342.42|12
1639567170000|2021-12-15 11:19:30|346.68|342.58|346.46|342.36|346.72|342.62|346.45|342.35|20
1639567180000|2021-12-15 11:19:40|346.47|342.37|346.56|342.46|346.57|342.47|346.44|342.34|15
1639567190000|2021-12-15 11:19:50|346.52|342.42|346.46|342.36|346.55|342.45|346.46|342.36|11
1639567200000|2021-12-15 11:20:00|346.45|342.35|346.35|342.25|346.45|342.35|346.35|342.25|5
1639567210000|2021-12-15 11:20:10|346.36|342.26|346.52|342.42|346.52|342.42|346.35|342.25|14
1639567220000|2021-12-15 11:20:20|346.46|342.36|346.14|342.04|346.46|342.36|346.1|342|27
1639567230000|2021-12-15 11:20:30|346.16|342.06|346.44|342.34|346.64|342.54|346.15|342.05|18
1639567240000|2021-12-15 11:20:40|346.43|342.33|345.88|341.78|346.43|342.33|345.88|341.78|13
1639567250000|2021-12-15 11:20:50|345.87|341.77|345.26|341.16|345.87|341.77|345.23|341.13|20
1639567260000|2021-12-15 11:21:00|345.27|341.17|345.46|341.36|345.46|341.36|345.21|341.11|16
1639567270000|2021-12-15 11:21:10|345.47|341.37|345.37|341.27|345.48|341.38|345.32|341.22|26
1639567280000|2021-12-15 11:21:20|345.38|341.28|345.33|341.23|345.38|341.28|345.32|341.22|12
1639567290000|2021-12-15 11:21:30|345.32|341.22|345.13|341.03|345.33|341.23|345.13|341.03|12
1639567300000|2021-12-15 11:21:40|345.17|341.07|345.16|341.06|345.2|341.1|345.1|341|13
1639567310000|2021-12-15 11:21:50|345.17|341.07|345.64|341.54|345.78|341.68|345.17|341.07|23
1639567320000|2021-12-15 11:22:00|345.63|341.53|345.45|341.35|345.67|341.57|345.45|341.35|12
1639567330000|2021-12-15 11:22:10|345.49|341.39|345.47|341.37|345.51|341.41|345.36|341.26|9
1639567340000|2021-12-15 11:22:20|345.51|341.41|345.29|341.19|345.54|341.44|345.29|341.19|14
1639567350000|2021-12-15 11:22:30|345.42|341.32|345.06|340.96|345.42|341.32|345.06|340.96|19
1639567360000|2021-12-15 11:22:40|345.05|340.95|344.59|340.49|345.05|340.95|344.51|340.41|27
1639567370000|2021-12-15 11:22:50|344.6|340.5|344.61|340.51|344.72|340.62|344.48|340.38|23
1639567380000|2021-12-15 11:23:00|344.58|340.48|344.7|340.6|344.7|340.6|344.53|340.43|19
1639567390000|2021-12-15 11:23:10|344.74|340.64|344.63|340.53|344.74|340.64|344.61|340.51|14
1639567400000|2021-12-15 11:23:20|344.64|340.54|344.73|340.63|344.82|340.72|344.6|340.5|22
1639567410000|2021-12-15 11:23:30|344.72|340.62|344.36|340.26|344.72|340.62|344.36|340.26|24
1639567420000|2021-12-15 11:23:40|344.38|340.28|344.53|340.43|344.55|340.45|344.37|340.27|17
1639567430000|2021-12-15 11:23:50|344.52|340.42|344.37|340.27|344.52|340.42|344.35|340.25|16
1639567440000|2021-12-15 11:24:00|344.39|340.29|344.46|340.36|344.56|340.46|344.39|340.29|17
1639567450000|2021-12-15 11:24:10|344.45|340.35|344.19|340.09|344.45|340.35|344.19|340.09|19
1639567460000|2021-12-15 11:24:20|344.18|340.08|344.46|340.36|344.46|340.36|344.15|340.05|25
1639567470000|2021-12-15 11:24:30|344.47|340.37|344.47|340.37|344.5|340.4|344.37|340.27|17
1639567480000|2021-12-15 11:24:40|344.41|340.31|344.49|340.39|344.53|340.43|344.41|340.31|6
1639567490000|2021-12-15 11:24:50|344.48|340.38|344.66|340.56|344.67|340.57|344.48|340.38|11
1639567500000|2021-12-15 11:25:00|344.7|340.6|344.77|340.67|344.81|340.71|344.7|340.6|8
1639567510000|2021-12-15 11:25:10|344.78|340.68|344.46|340.36|344.81|340.71|344.42|340.32|12
1639567520000|2021-12-15 11:25:20|344.47|340.37|344.37|340.27|344.47|340.37|344.37|340.27|11
1639567530000|2021-12-15 11:25:30|344.28|340.18|344.28|340.18|344.33|340.23|344.27|340.17|13
1639567540000|2021-12-15 11:25:40|344.29|340.19|344.33|340.23|344.34|340.24|344.27|340.17|14
1639567550000|2021-12-15 11:25:50|344.29|340.19|344.33|340.23|344.33|340.23|344.21|340.11|12
1639567560000|2021-12-15 11:26:00|344.31|340.21|344.26|340.16|344.39|340.29|344.2|340.1|13
1639567570000|2021-12-15 11:26:10|344.25|340.15|344.15|340.05|344.26|340.16|344.14|340.04|10
1639567580000|2021-12-15 11:26:20|344.06|339.96|344.11|340.01|344.15|340.05|344|339.9|11
1639567590000|2021-12-15 11:26:30|344.09|339.99|344.1|340|344.13|340.03|343.99|339.89|11
1639567600000|2021-12-15 11:26:40|344.08|339.98|344.21|340.11|344.21|340.11|344.08|339.98|15
1639567610000|2021-12-15 11:26:50|344.19|340.09|344.29|340.19|344.31|340.21|344.19|340.09|15
1639567620000|2021-12-15 11:27:00|344.3|340.2|344.39|340.29|344.41|340.31|344.3|340.2|11
1639567630000|2021-12-15 11:27:10|344.4|340.3|344.34|340.24|344.4|340.3|344.34|340.24|8
1639567640000|2021-12-15 11:27:20|344.28|340.18|344.26|340.16|344.36|340.26|344.26|340.16|13
1639567650000|2021-12-15 11:27:30|344.29|340.19|344.15|340.05|344.29|340.19|344.14|340.04|14
1639567660000|2021-12-15 11:27:40|344.14|340.04|344.26|340.16|344.28|340.18|344.1|340|19
1639567670000|2021-12-15 11:27:50|344.24|340.14|344.19|340.09|344.24|340.14|344.11|340.01|8
1639567680000|2021-12-15 11:28:00|344.1|340|344.19|340.09|344.19|340.09|344.08|339.98|7
1639567690000|2021-12-15 11:28:10|344.08|339.98|344.2|340.1|344.2|340.1|344.08|339.98|13
1639567700000|2021-12-15 11:28:20|344.27|340.17|344.13|340.03|344.33|340.23|344.13|340.03|13
1639567710000|2021-12-15 11:28:30|344.14|340.04|344.27|340.17|344.27|340.17|344.11|340.01|16
1639567720000|2021-12-15 11:28:40|344.28|340.18|344.6|340.5|344.6|340.5|344.24|340.14|17
1639567730000|2021-12-15 11:28:50|344.56|340.46|344.57|340.47|344.66|340.56|344.47|340.37|11
1639567740000|2021-12-15 11:29:00|344.56|340.46|344.67|340.57|344.71|340.61|344.53|340.43|13
1639567750000|2021-12-15 11:29:10|344.68|340.58|344.83|340.73|344.83|340.73|344.61|340.51|15
1639567760000|2021-12-15 11:29:20|344.81|340.71|345.13|341.03|345.17|341.07|344.81|340.71|16
1639567770000|2021-12-15 11:29:30|345.14|341.04|345.16|341.06|345.22|341.12|345.1|341|21
1639567780000|2021-12-15 11:29:40|345.17|341.07|345.12|341.02|345.21|341.11|345.06|340.96|16
1639567790000|2021-12-15 11:29:50|345.13|341.03|345.14|341.04|345.17|341.07|345.1|341|13
1639567800000|2021-12-15 11:30:00|345.15|341.05|345.1|341|345.2|341.1|345.07|340.97|18
1639567810000|2021-12-15 11:30:10|345.11|341.01|345.02|340.92|345.12|341.02|344.98|340.88|18
1639567820000|2021-12-15 11:30:20|345.08|340.98|344.67|340.57|345.12|341.02|344.67|340.57|32
1639567830000|2021-12-15 11:30:30|344.66|340.56|344.36|340.26|344.71|340.61|344.34|340.24|18
1639567840000|2021-12-15 11:30:40|344.35|340.25|344.2|340.1|344.35|340.25|344.17|340.07|14
1639567850000|2021-12-15 11:30:50|344.21|340.11|344.2|340.1|344.23|340.13|344.12|340.02|12
1639567860000|2021-12-15 11:31:00|344.21|340.11|344.28|340.18|344.3|340.2|344.17|340.07|10
1639567870000|2021-12-15 11:31:10|344.27|340.17|344.34|340.24|344.37|340.27|344.27|340.17|11
1639567880000|2021-12-15 11:31:20|344.35|340.25|344.74|340.64|344.74|340.64|344.35|340.25|17
1639567890000|2021-12-15 11:31:30|344.75|340.65|344.8|340.7|344.8|340.7|344.73|340.63|13
1639567900000|2021-12-15 11:31:40|344.81|340.71|344.71|340.61|344.81|340.71|344.71|340.61|13
1639567910000|2021-12-15 11:31:50|344.7|340.6|344.76|340.66|344.76|340.66|344.64|340.54|10
1639567920000|2021-12-15 11:32:00|344.75|340.65|344.82|340.72|344.82|340.72|344.7|340.6|14
1639567930000|2021-12-15 11:32:10|344.8|340.7|344.86|340.76|344.91|340.81|344.8|340.7|10
1639567940000|2021-12-15 11:32:20|344.83|340.73|344.71|340.61|344.91|340.81|344.7|340.6|14
1639567950000|2021-12-15 11:32:30|344.7|340.6|344.65|340.55|344.7|340.6|344.59|340.49|10
1639567960000|2021-12-15 11:32:40|344.64|340.54|344.32|340.22|344.64|340.54|344.32|340.22|14
1639567970000|2021-12-15 11:32:50|344.3|340.2|344.05|339.95|344.32|340.22|343.87|339.77|16
1639567980000|2021-12-15 11:33:00|344.18|340.08|344.22|340.12|344.36|340.26|344.18|340.08|18
1639567990000|2021-12-15 11:33:10|344.21|340.11|344.31|340.21|344.33|340.23|344.21|340.11|4
1639568000000|2021-12-15 11:33:20|344.24|340.14|344.42|340.32|344.44|340.34|344.24|340.14|10
1639568010000|2021-12-15 11:33:30|344.43|340.33|344.56|340.46|344.56|340.46|344.43|340.33|12
1639568020000|2021-12-15 11:33:40|344.54|340.44|344.56|340.46|344.57|340.47|344.53|340.43|9
1639568030000|2021-12-15 11:33:50|344.6|340.5|344.62|340.52|344.62|340.52|344.51|340.41|5
1639568040000|2021-12-15 11:34:00|344.64|340.54|344.65|340.55|344.73|340.63|344.64|340.54|15
1639568050000|2021-12-15 11:34:10|344.64|340.54|344.45|340.35|344.64|340.54|344.45|340.35|13
1639568060000|2021-12-15 11:34:20|344.44|340.34|343.93|339.83|344.44|340.34|343.88|339.78|23
1639568070000|2021-12-15 11:34:30|343.94|339.84|343.82|339.72|343.94|339.84|343.81|339.71|15
1639568080000|2021-12-15 11:34:40|343.84|339.74|343.77|339.67|343.89|339.79|343.77|339.67|19
1639568090000|2021-12-15 11:34:50|343.83|339.73|343.83|339.73|343.86|339.76|343.69|339.59|19
1639568100000|2021-12-15 11:35:00|343.73|339.63|343.91|339.81|343.91|339.81|343.62|339.52|17
1639568110000|2021-12-15 11:35:10|343.95|339.85|343.94|339.84|343.99|339.89|343.9|339.8|14
1639568120000|2021-12-15 11:35:20|343.93|339.83|343.91|339.81|343.93|339.83|343.88|339.78|12
1639568130000|2021-12-15 11:35:30|343.85|339.75|343.66|339.56|343.9|339.8|343.66|339.56|18
1639568140000|2021-12-15 11:35:40|343.65|339.55|343.66|339.56|343.66|339.56|343.53|339.43|17
1639568150000|2021-12-15 11:35:50|343.68|339.58|343.65|339.55|343.72|339.62|343.6|339.5|11
1639568160000|2021-12-15 11:36:00|343.66|339.56|343.59|339.49|343.7|339.6|343.59|339.49|8
1639568170000|2021-12-15 11:36:10|343.58|339.48|343.09|338.99|343.58|339.48|342.92|338.82|23
1639568180000|2021-12-15 11:36:20|343.12|339.02|342.47|338.37|343.12|339.02|342.42|338.32|18
1639568190000|2021-12-15 11:36:30|342.51|338.41|342.85|338.75|342.85|338.75|342.51|338.41|23
1639568200000|2021-12-15 11:36:40|342.86|338.76|342.96|338.86|343.1|339|342.85|338.75|15
1639568210000|2021-12-15 11:36:50|343.04|338.94|342.98|338.88|343.06|338.96|342.89|338.79|13
1639568220000|2021-12-15 11:37:00|342.97|338.87|343.25|339.15|343.3|339.2|342.89|338.79|25
1639568230000|2021-12-15 11:37:10|343.24|339.14|342.64|338.54|343.27|339.17|342.63|338.53|14
1639568240000|2021-12-15 11:37:20|342.54|338.44|342.16|338.06|342.6|338.5|342.16|338.06|25
1639568250000|2021-12-15 11:37:30|342.17|338.07|341.68|337.58|342.17|338.07|341.37|337.27|24
1639568260000|2021-12-15 11:37:40|341.67|337.57|341.7|337.6|341.74|337.64|341.38|337.28|25
1639568270000|2021-12-15 11:37:50|341.71|337.61|341.7|337.6|341.78|337.68|341.38|337.28|28
1639568280000|2021-12-15 11:38:00|341.69|337.59|342.38|338.28|342.38|338.28|341.65|337.55|24
1639568290000|2021-12-15 11:38:10|342.46|338.36|342.81|338.71|343|338.9|342.42|338.32|27
1639568300000|2021-12-15 11:38:20|342.8|338.7|342.53|338.43|342.81|338.71|342.53|338.43|16
1639568310000|2021-12-15 11:38:30|342.6|338.5|342.73|338.63|342.73|338.63|342.56|338.46|20
1639568320000|2021-12-15 11:38:40|342.7|338.6|342.91|338.81|342.91|338.81|342.68|338.58|17
1639568330000|2021-12-15 11:38:50|342.92|338.82|342.78|338.68|343|338.9|342.76|338.66|16
1639568340000|2021-12-15 11:39:00|342.74|338.64|342.64|338.54|342.74|338.64|342.6|338.5|7
1639568350000|2021-12-15 11:39:10|342.67|338.57|342.69|338.59|342.82|338.72|342.67|338.57|15
1639568360000|2021-12-15 11:39:20|342.7|338.6|342.7|338.6|342.81|338.71|342.7|338.6|18
1639568370000|2021-12-15 11:39:30|342.72|338.62|342.85|338.75|342.92|338.82|342.67|338.57|22
1639568380000|2021-12-15 11:39:40|342.88|338.78|343.17|339.07|343.17|339.07|342.83|338.73|13
1639568390000|2021-12-15 11:39:50|343.2|339.1|343.14|339.04|343.25|339.15|343.13|339.03|11
1639568400000|2021-12-15 11:40:00|343.13|339.03|343.63|339.53|343.73|339.63|343.13|339.03|20
1639568410000|2021-12-15 11:40:10|343.62|339.52|343.4|339.3|343.63|339.53|343.39|339.29|27
1639568420000|2021-12-15 11:40:20|343.36|339.26|343.48|339.38|343.48|339.38|343.36|339.26|6
1639568430000|2021-12-15 11:40:30|343.49|339.39|343.48|339.38|343.6|339.5|343.44|339.34|21
1639568440000|2021-12-15 11:40:40|343.47|339.37|343.26|339.16|343.47|339.37|343.18|339.08|20
1639568450000|2021-12-15 11:40:50|343.25|339.15|343.37|339.27|343.42|339.32|343.12|339.02|18
1639568460000|2021-12-15 11:41:00|343.38|339.28|343.46|339.36|343.46|339.36|343.38|339.28|9
1639568470000|2021-12-15 11:41:10|343.45|339.35|343.45|339.35|343.53|339.43|343.44|339.34|10
1639568480000|2021-12-15 11:41:20|343.46|339.36|343.48|339.38|343.49|339.39|343.46|339.36|7
1639568490000|2021-12-15 11:41:30|343.42|339.32|343.43|339.33|343.5|339.4|343.42|339.32|10
1639568500000|2021-12-15 11:41:40|343.42|339.32|343.4|339.3|343.47|339.37|343.39|339.29|16
1639568510000|2021-12-15 11:41:50|343.42|339.32|343.35|339.25|343.42|339.32|343.35|339.25|6
1639568520000|2021-12-15 11:42:00|343.37|339.27|343.26|339.16|343.37|339.27|343.26|339.16|16
1639568530000|2021-12-15 11:42:10|343.4|339.3|343.47|339.37|343.5|339.4|343.36|339.26|15
1639568540000|2021-12-15 11:42:20|343.48|339.38|343.62|339.52|343.62|339.52|343.44|339.34|19
1639568550000|2021-12-15 11:42:30|343.64|339.54|343.74|339.64|343.74|339.64|343.47|339.37|22
1639568560000|2021-12-15 11:42:40|343.75|339.65|343.82|339.72|343.84|339.74|343.75|339.65|15
1639568570000|2021-12-15 11:42:50|343.85|339.75|343.62|339.52|343.85|339.75|343.59|339.49|18
1639568580000|2021-12-15 11:43:00|343.55|339.45|343.62|339.52|343.63|339.53|343.55|339.45|6
1639568590000|2021-12-15 11:43:10|343.63|339.53|343.49|339.39|343.63|339.53|343.49|339.39|6
1639568600000|2021-12-15 11:43:20|343.5|339.4|343.2|339.1|343.55|339.45|343.2|339.1|22
1639568610000|2021-12-15 11:43:30|343.17|339.07|343.07|338.97|343.17|339.07|343.02|338.92|13
1639568620000|2021-12-15 11:43:40|343.09|338.99|343.09|338.99|343.14|339.04|343.05|338.95|12
1639568630000|2021-12-15 11:43:50|343.1|339|343.44|339.34|343.46|339.36|343.1|339|16
1639568640000|2021-12-15 11:44:00|343.43|339.33|343.31|339.21|343.44|339.34|343.31|339.21|18
1639568650000|2021-12-15 11:44:10|343.32|339.22|343.27|339.17|343.32|339.22|343.21|339.11|11
1639568660000|2021-12-15 11:44:20|343.3|339.2|343.29|339.19|343.32|339.22|343.26|339.16|7
1639568670000|2021-12-15 11:44:30|343.3|339.2|343.29|339.19|343.35|339.25|343.29|339.19|14
1639568680000|2021-12-15 11:44:40|343.27|339.17|343.28|339.18|343.34|339.24|343.27|339.17|7
1639568690000|2021-12-15 11:44:50|343.32|339.22|343.3|339.2|343.34|339.24|343.27|339.17|11
1639568700000|2021-12-15 11:45:00|343.31|339.21|343.25|339.15|343.31|339.21|343.22|339.12|18
1639568710000|2021-12-15 11:45:10|343.26|339.16|343.39|339.29|343.39|339.29|343.26|339.16|12
1639568720000|2021-12-15 11:45:20|343.37|339.27|343.51|339.41|343.58|339.48|343.37|339.27|17
1639568730000|2021-12-15 11:45:30|343.49|339.39|343.67|339.57|343.67|339.57|343.49|339.39|14
1639568740000|2021-12-15 11:45:40|343.66|339.56|343.65|339.55|343.74|339.64|343.65|339.55|15
1639568750000|2021-12-15 11:45:50|343.67|339.57|343.58|339.48|343.76|339.66|343.58|339.48|20
1639568760000|2021-12-15 11:46:00|343.61|339.51|343.64|339.54|343.69|339.59|343.59|339.49|8
1639568770000|2021-12-15 11:46:10|343.63|339.53|343.79|339.69|343.8|339.7|343.63|339.53|9
1639568780000|2021-12-15 11:46:20|343.8|339.7|343.78|339.68|343.82|339.72|343.77|339.67|11
1639568790000|2021-12-15 11:46:30|343.79|339.69|343.93|339.83|343.93|339.83|343.73|339.63|13
1639568800000|2021-12-15 11:46:40|343.9|339.8|343.92|339.82|343.92|339.82|343.9|339.8|5
1639568810000|2021-12-15 11:46:50|343.93|339.83|343.92|339.82|344|339.9|343.91|339.81|8
1639568820000|2021-12-15 11:47:00|343.91|339.81|343.92|339.82|344|339.9|343.91|339.81|5
1639568830000|2021-12-15 11:47:10|343.9|339.8|343.92|339.82|343.94|339.84|343.9|339.8|6
1639568840000|2021-12-15 11:47:20|343.93|339.83|344.01|339.91|344.01|339.91|343.93|339.83|4
1639568850000|2021-12-15 11:47:30|344.02|339.92|343.82|339.72|344.02|339.92|343.82|339.72|4
1639568860000|2021-12-15 11:47:40|343.81|339.71|343.7|339.6|343.85|339.75|343.7|339.6|21
1639568870000|2021-12-15 11:47:50|343.69|339.59|343.75|339.65|343.87|339.77|343.68|339.58|16
1639568880000|2021-12-15 11:48:00|343.81|339.71|343.78|339.68|343.84|339.74|343.77|339.67|7
1639568890000|2021-12-15 11:48:10|343.81|339.71|343.78|339.68|343.83|339.73|343.78|339.68|9
1639568900000|2021-12-15 11:48:20|343.79|339.69|343.81|339.71|343.83|339.73|343.78|339.68|11
1639568910000|2021-12-15 11:48:30|343.79|339.69|343.75|339.65|343.79|339.69|343.73|339.63|9
1639568920000|2021-12-15 11:48:40|343.67|339.57|343.67|339.57|343.72|339.62|343.64|339.54|22
1639568930000|2021-12-15 11:48:50|343.68|339.58|343.56|339.46|343.68|339.58|343.56|339.46|9
1639568940000|2021-12-15 11:49:00|343.57|339.47|343.45|339.35|343.57|339.47|343.45|339.35|15
1639568950000|2021-12-15 11:49:10|343.46|339.36|343.39|339.29|343.49|339.39|343.37|339.27|16
1639568960000|2021-12-15 11:49:20|343.38|339.28|343.32|339.22|343.39|339.29|343.32|339.22|9
1639568970000|2021-12-15 11:49:30|343.31|339.21|343.69|339.59|343.69|339.59|343.29|339.19|15
1639568980000|2021-12-15 11:49:40|343.62|339.52|343.64|339.54|343.66|339.56|343.62|339.52|6
1639568990000|2021-12-15 11:49:50|343.62|339.52|343.67|339.57|343.67|339.57|343.58|339.48|5
1639569000000|2021-12-15 11:50:00|343.62|339.52|343.57|339.47|343.65|339.55|343.5|339.4|14
1639569010000|2021-12-15 11:50:10|343.51|339.41|343.3|339.2|343.51|339.41|343.26|339.16|17
1639569020000|2021-12-15 11:50:20|343.31|339.21|343.5|339.4|343.5|339.4|343.3|339.2|17
1639569030000|2021-12-15 11:50:30|343.55|339.45|343.6|339.5|343.6|339.5|343.47|339.37|16
1639569040000|2021-12-15 11:50:40|343.61|339.51|343.62|339.52|343.64|339.54|343.56|339.46|12
1639569050000|2021-12-15 11:50:50|343.63|339.53|343.72|339.62|343.73|339.63|343.62|339.52|6
1639569060000|2021-12-15 11:51:00|343.73|339.63|343.61|339.51|343.83|339.73|343.59|339.49|17
1639569070000|2021-12-15 11:51:10|343.63|339.53|343.67|339.57|343.72|339.62|343.62|339.52|7
1639569080000|2021-12-15 11:51:20|343.69|339.59|343.77|339.67|343.78|339.68|343.64|339.54|17
1639569090000|2021-12-15 11:51:30|343.78|339.68|343.8|339.7|343.84|339.74|343.78|339.68|11
1639569100000|2021-12-15 11:51:40|343.81|339.71|343.66|339.56|343.85|339.75|343.66|339.56|14
1639569110000|2021-12-15 11:51:50|343.65|339.55|343.43|339.33|343.66|339.56|343.39|339.29|16
1639569120000|2021-12-15 11:52:00|343.42|339.32|343.32|339.22|343.42|339.32|343.28|339.18|13
1639569130000|2021-12-15 11:52:10|343.33|339.23|343.39|339.29|343.43|339.33|343.33|339.23|16
1639569140000|2021-12-15 11:52:20|343.38|339.28|343.4|339.3|343.42|339.32|343.38|339.28|13
1639569150000|2021-12-15 11:52:30|343.39|339.29|343.39|339.29|343.4|339.3|343.34|339.24|13
1639569160000|2021-12-15 11:52:40|343.32|339.22|343.54|339.44|343.54|339.44|343.32|339.22|13
1639569170000|2021-12-15 11:52:50|343.44|339.34|343.56|339.46|343.61|339.51|343.44|339.34|16
1639569180000|2021-12-15 11:53:00|343.57|339.47|343.59|339.49|343.62|339.52|343.53|339.43|6
1639569190000|2021-12-15 11:53:10|343.53|339.43|343.56|339.46|343.68|339.58|343.53|339.43|21
1639569200000|2021-12-15 11:53:20|343.62|339.52|343.54|339.44|343.62|339.52|343.54|339.44|6
1639569210000|2021-12-15 11:53:30|343.55|339.45|343.55|339.45|343.58|339.48|343.55|339.45|5
1639569220000|2021-12-15 11:53:40|343.45|339.35|343.4|339.3|343.54|339.44|343.34|339.24|13
1639569230000|2021-12-15 11:53:50|343.38|339.28|343.48|339.38|343.52|339.42|343.37|339.27|12
1639569240000|2021-12-15 11:54:00|343.41|339.31|343.45|339.35|343.49|339.39|343.41|339.31|11
1639569250000|2021-12-15 11:54:10|343.44|339.34|343.4|339.3|343.47|339.37|343.37|339.27|12
1639569260000|2021-12-15 11:54:20|343.39|339.29|343.45|339.35|343.47|339.37|343.39|339.29|7
1639569270000|2021-12-15 11:54:30|343.44|339.34|343.45|339.35|343.49|339.39|343.38|339.28|14
1639569280000|2021-12-15 11:54:40|343.46|339.36|343.55|339.45|343.56|339.46|343.46|339.36|8
1639569290000|2021-12-15 11:54:50|343.54|339.44|343.53|339.43|343.59|339.49|343.52|339.42|9
1639569300000|2021-12-15 11:55:00|343.54|339.44|343.52|339.42|343.57|339.47|343.5|339.4|15
1639569310000|2021-12-15 11:55:10|343.55|339.45|343.57|339.47|343.57|339.47|343.51|339.41|10
1639569320000|2021-12-15 11:55:20|343.58|339.48|343.49|339.39|343.6|339.5|343.49|339.39|14
1639569330000|2021-12-15 11:55:30|343.51|339.41|343.44|339.34|343.54|339.44|343.44|339.34|14
1639569340000|2021-12-15 11:55:40|343.38|339.28|343.35|339.25|343.45|339.35|343.35|339.25|11
1639569350000|2021-12-15 11:55:50|343.36|339.26|343.43|339.33|343.48|339.38|343.36|339.26|17
1639569360000|2021-12-15 11:56:00|343.46|339.36|343.45|339.35|343.48|339.38|343.43|339.33|9
1639569370000|2021-12-15 11:56:10|343.46|339.36|343.42|339.32|343.46|339.36|343.41|339.31|7
1639569380000|2021-12-15 11:56:20|343.41|339.31|343.53|339.43|343.53|339.43|343.41|339.31|13
1639569390000|2021-12-15 11:56:30|343.54|339.44|343.69|339.59|343.71|339.61|343.54|339.44|11
1639569400000|2021-12-15 11:56:40|343.71|339.61|343.49|339.39|343.71|339.61|343.49|339.39|11
1639569410000|2021-12-15 11:56:50|343.5|339.4|343.39|339.29|343.5|339.4|343.38|339.28|14
1639569420000|2021-12-15 11:57:00|343.4|339.3|343.45|339.35|343.45|339.35|343.37|339.27|9
1639569430000|2021-12-15 11:57:10|343.38|339.28|343.44|339.34|343.47|339.37|343.38|339.28|9
1639569440000|2021-12-15 11:57:20|343.43|339.33|343.83|339.73|344.09|339.99|343.39|339.29|14
1639569450000|2021-12-15 11:57:30|343.84|339.74|344.26|340.16|344.26|340.16|343.83|339.73|18
1639569460000|2021-12-15 11:57:40|344.28|340.18|344.42|340.32|344.44|340.34|344.28|340.18|16
1639569470000|2021-12-15 11:57:50|344.43|340.33|344.43|340.33|344.48|340.38|344.43|340.33|8
1639569480000|2021-12-15 11:58:00|344.42|340.32|343.91|339.81|344.42|340.32|343.8|339.7|20
1639569490000|2021-12-15 11:58:10|343.9|339.8|343.83|339.73|343.95|339.85|343.83|339.73|17
1639569500000|2021-12-15 11:58:20|343.84|339.74|343.89|339.79|343.91|339.81|343.81|339.71|13
1639569510000|2021-12-15 11:58:30|343.88|339.78|343.75|339.65|343.89|339.79|343.74|339.64|17
1639569520000|2021-12-15 11:58:40|343.73|339.63|343.34|339.24|343.73|339.63|343.24|339.14|21
1639569530000|2021-12-15 11:58:50|343.33|339.23|343.13|339.03|343.33|339.23|343.12|339.02|19
1639569540000|2021-12-15 11:59:00|343.12|339.02|343.37|339.27|343.37|339.27|343.05|338.95|17
1639569550000|2021-12-15 11:59:10|343.39|339.29|343.26|339.16|343.45|339.35|343.26|339.16|21
1639569560000|2021-12-15 11:59:20|343.24|339.14|343.13|339.03|343.24|339.14|343.13|339.03|7
1639569570000|2021-12-15 11:59:30|343.09|338.99|342.86|338.76|343.13|339.03|342.85|338.75|17
1639569580000|2021-12-15 11:59:40|342.85|338.75|342.82|338.72|342.85|338.75|342.79|338.69|6
1639569590000|2021-12-15 11:59:50|342.86|338.76|342.86|338.76|342.87|338.77|342.85|338.75|9
1639569600000|2021-12-15 12:00:00|342.87|338.77|342.67|338.57|342.87|338.77|342.65|338.55|15
1639569610000|2021-12-15 12:00:10|342.66|338.56|342.77|338.67|342.77|338.67|342.59|338.49|10
1639569620000|2021-12-15 12:00:20|342.81|338.71|343.17|339.07|343.18|339.08|342.81|338.71|14
1639569630000|2021-12-15 12:00:30|343.18|339.08|343.24|339.14|343.3|339.2|343.18|339.08|18
1639569640000|2021-12-15 12:00:40|343.26|339.16|343.29|339.19|343.37|339.27|343.26|339.16|15
1639569650000|2021-12-15 12:00:50|343.28|339.18|343.15|339.05|343.28|339.18|343.12|339.02|15
1639569660000|2021-12-15 12:01:00|343.12|339.02|343.18|339.08|343.28|339.18|343.12|339.02|19
1639569670000|2021-12-15 12:01:10|343.14|339.04|343.33|339.23|343.35|339.25|343.13|339.03|18
1639569680000|2021-12-15 12:01:20|343.34|339.24|343.37|339.27|343.38|339.28|343.32|339.22|9
1639569690000|2021-12-15 12:01:30|343.39|339.29|342.95|338.85|343.39|339.29|342.95|338.85|11
1639569700000|2021-12-15 12:01:40|342.96|338.86|342.74|338.64|342.96|338.86|342.7|338.6|19
1639569710000|2021-12-15 12:01:50|342.75|338.65|342.6|338.5|342.75|338.65|342.6|338.5|18
1639569720000|2021-12-15 12:02:00|342.59|338.49|342.55|338.45|342.63|338.53|342.55|338.45|14
1639569730000|2021-12-15 12:02:10|342.54|338.44|342.5|338.4|342.55|338.45|342.48|338.38|13
1639569740000|2021-12-15 12:02:20|342.49|338.39|342.44|338.34|342.53|338.43|342.43|338.33|11
1639569750000|2021-12-15 12:02:30|342.43|338.33|342.25|338.15|342.44|338.34|342.23|338.13|17
1639569760000|2021-12-15 12:02:40|342.21|338.11|342.17|338.07|342.22|338.12|342.12|338.02|16
1639569770000|2021-12-15 12:02:50|342.16|338.06|342.16|338.06|342.2|338.1|342.16|338.06|11
1639569780000|2021-12-15 12:03:00|342.2|338.1|342.73|338.63|342.74|338.64|342.2|338.1|21
1639569790000|2021-12-15 12:03:10|342.74|338.64|343.13|339.03|343.13|339.03|342.71|338.61|18
1639569800000|2021-12-15 12:03:20|343.16|339.06|343.5|339.4|343.66|339.56|343.15|339.05|26
1639569810000|2021-12-15 12:03:30|343.49|339.39|343.37|339.27|343.64|339.54|343.33|339.23|23
1639569820000|2021-12-15 12:03:40|343.31|339.21|343.3|339.2|343.36|339.26|343.21|339.11|16
1639569830000|2021-12-15 12:03:50|343.29|339.19|343.43|339.33|343.43|339.33|343.24|339.14|19
1639569840000|2021-12-15 12:04:00|343.47|339.37|343.32|339.22|343.49|339.39|343.32|339.22|13
1639569850000|2021-12-15 12:04:10|343.31|339.21|343.41|339.31|343.43|339.33|343.31|339.21|11
1639569860000|2021-12-15 12:04:20|343.37|339.27|343.49|339.39|343.49|339.39|343.32|339.22|22
1639569870000|2021-12-15 12:04:30|343.5|339.4|343.61|339.51|343.63|339.53|343.5|339.4|20
1639569880000|2021-12-15 12:04:40|343.58|339.48|343.4|339.3|343.61|339.51|343.38|339.28|21
1639569890000|2021-12-15 12:04:50|343.39|339.29|343.36|339.26|343.4|339.3|343.34|339.24|9
1639569900000|2021-12-15 12:05:00|343.33|339.23|343.44|339.34|343.44|339.34|343.32|339.22|14
1639569910000|2021-12-15 12:05:10|343.45|339.35|343.61|339.51|343.62|339.52|343.42|339.32|19
1639569920000|2021-12-15 12:05:20|343.66|339.56|343.59|339.49|343.66|339.56|343.56|339.46|12
1639569930000|2021-12-15 12:05:30|343.6|339.5|343.63|339.53|343.64|339.54|343.59|339.49|14
1639569940000|2021-12-15 12:05:40|343.61|339.51|343.8|339.7|343.86|339.76|343.61|339.51|16
1639569950000|2021-12-15 12:05:50|343.81|339.71|343.79|339.69|343.93|339.83|343.77|339.67|13
1639569960000|2021-12-15 12:06:00|343.8|339.7|343.79|339.69|343.84|339.74|343.79|339.69|4
1639569970000|2021-12-15 12:06:10|343.78|339.68|344.01|339.91|344.01|339.91|343.78|339.68|19
1639569980000|2021-12-15 12:06:20|344|339.9|343.92|339.82|344.07|339.97|343.9|339.8|14
1639569990000|2021-12-15 12:06:30|343.88|339.78|343.8|339.7|343.92|339.82|343.8|339.7|12
1639570000000|2021-12-15 12:06:40|343.81|339.71|343.52|339.42|343.81|339.71|343.52|339.42|14
1639570010000|2021-12-15 12:06:50|343.39|339.29|343.55|339.45|343.57|339.47|343.39|339.29|18
1639570020000|2021-12-15 12:07:00|343.54|339.44|343.54|339.44|343.56|339.46|343.53|339.43|8
1639570030000|2021-12-15 12:07:10|343.55|339.45|343.54|339.44|343.59|339.49|343.53|339.43|6
1639570040000|2021-12-15 12:07:20|343.55|339.45|343.36|339.26|343.55|339.45|343.34|339.24|16
1639570050000|2021-12-15 12:07:30|343.34|339.24|343.25|339.15|343.36|339.26|343.23|339.13|17
1639570060000|2021-12-15 12:07:40|343.27|339.17|343.3|339.2|343.36|339.26|343.27|339.17|13
1639570070000|2021-12-15 12:07:50|343.27|339.17|343.25|339.15|343.29|339.19|343.14|339.04|9
1639570080000|2021-12-15 12:08:00|343.17|339.07|343.25|339.15|343.25|339.15|343.17|339.07|2
1639570090000|2021-12-15 12:08:10|343.26|339.16|343.26|339.16|343.3|339.2|343.26|339.16|7
1639570100000|2021-12-15 12:08:20|343.25|339.15|343.3|339.2|343.31|339.21|343.23|339.13|6
1639570110000|2021-12-15 12:08:30|343.31|339.21|343.31|339.21|343.32|339.22|343.29|339.19|9
1639570120000|2021-12-15 12:08:40|343.3|339.2|343.3|339.2|343.32|339.22|343.27|339.17|7
1639570130000|2021-12-15 12:08:50|343.31|339.21|343.3|339.2|343.31|339.21|343.24|339.14|4
1639570140000|2021-12-15 12:09:00|343.32|339.22|343.3|339.2|343.32|339.22|343.24|339.14|6
1639570150000|2021-12-15 12:09:10|343.27|339.17|343.35|339.25|343.4|339.3|343.15|339.05|20
1639570160000|2021-12-15 12:09:20|343.38|339.28|343.37|339.27|343.43|339.33|343.35|339.25|12
1639570170000|2021-12-15 12:09:30|343.42|339.32|343.38|339.28|343.45|339.35|343.38|339.28|9
1639570180000|2021-12-15 12:09:40|343.39|339.29|343.39|339.29|343.46|339.36|343.34|339.24|14
1639570190000|2021-12-15 12:09:50|343.41|339.31|343.45|339.35|343.46|339.36|343.41|339.31|14
1639570200000|2021-12-15 12:10:00|343.41|339.31|343.54|339.44|343.54|339.44|343.39|339.29|10
1639570210000|2021-12-15 12:10:10|343.61|339.51|343.72|339.62|343.74|339.64|343.57|339.47|15
1639570220000|2021-12-15 12:10:20|343.9|339.8|343.73|339.63|343.95|339.85|343.73|339.63|21
1639570230000|2021-12-15 12:10:30|343.69|339.59|343.59|339.49|343.74|339.64|343.49|339.39|31
1639570240000|2021-12-15 12:10:40|343.6|339.5|343.44|339.34|343.6|339.5|343.42|339.32|9
1639570250000|2021-12-15 12:10:50|343.46|339.36|343.47|339.37|343.49|339.39|343.45|339.35|17
1639570260000|2021-12-15 12:11:00|343.48|339.38|343.46|339.36|343.5|339.4|343.42|339.32|10
1639570270000|2021-12-15 12:11:10|343.49|339.39|343.5|339.4|343.57|339.47|343.49|339.39|15
1639570280000|2021-12-15 12:11:20|343.61|339.51|343.51|339.41|343.64|339.54|343.51|339.41|18
1639570290000|2021-12-15 12:11:30|343.53|339.43|343.47|339.37|343.53|339.43|343.43|339.33|12
1639570300000|2021-12-15 12:11:40|343.46|339.36|343.22|339.12|343.53|339.43|343.22|339.12|22
1639570310000|2021-12-15 12:11:50|343.21|339.11|343.11|339.01|343.23|339.13|343.01|338.91|16
1639570320000|2021-12-15 12:12:00|343.1|339|343.14|339.04|343.14|339.04|343.07|338.97|10
1639570330000|2021-12-15 12:12:10|343.23|339.13|343.25|339.15|343.29|339.19|343.18|339.08|14
1639570340000|2021-12-15 12:12:20|343.28|339.18|343.25|339.15|343.28|339.18|343.17|339.07|10
1639570350000|2021-12-15 12:12:30|343.24|339.14|343.12|339.02|343.24|339.14|343.12|339.02|12
1639570360000|2021-12-15 12:12:40|343.1|339|343.15|339.05|343.18|339.08|343.1|339|11
1639570370000|2021-12-15 12:12:50|343.13|339.03|343.14|339.04|343.15|339.05|343.09|338.99|10
1639570380000|2021-12-15 12:13:00|343.13|339.03|343.26|339.16|343.26|339.16|343.13|339.03|12
1639570390000|2021-12-15 12:13:10|343.27|339.17|343.36|339.26|343.36|339.26|343.23|339.13|6
1639570400000|2021-12-15 12:13:20|343.4|339.3|342.91|338.81|343.46|339.36|342.9|338.8|23
1639570410000|2021-12-15 12:13:30|342.9|338.8|342.6|338.5|342.9|338.8|342.58|338.48|21
1639570420000|2021-12-15 12:13:40|342.59|338.49|342.6|338.5|342.76|338.66|342.59|338.49|21
1639570430000|2021-12-15 12:13:50|342.59|338.49|342.35|338.25|342.59|338.49|342.32|338.22|19
1639570440000|2021-12-15 12:14:00|342.27|338.17|342.18|338.08|342.36|338.26|342.18|338.08|13
1639570450000|2021-12-15 12:14:10|342.17|338.07|342.16|338.06|342.31|338.21|342.16|338.06|20
1639570460000|2021-12-15 12:14:20|342.15|338.05|341.83|337.73|342.15|338.05|341.71|337.61|24
1639570470000|2021-12-15 12:14:30|341.91|337.81|341.89|337.79|341.93|337.83|341.79|337.69|22
1639570480000|2021-12-15 12:14:40|341.88|337.78|341.96|337.86|342.03|337.93|341.87|337.77|18
1639570490000|2021-12-15 12:14:50|341.95|337.85|341.9|337.8|342.03|337.93|341.88|337.78|19
1639570500000|2021-12-15 12:15:00|341.92|337.82|341.91|337.81|341.97|337.87|341.86|337.76|12
1639570510000|2021-12-15 12:15:10|341.94|337.84|341.92|337.82|341.94|337.84|341.89|337.79|6
1639570520000|2021-12-15 12:15:20|341.9|337.8|342|337.9|342.03|337.93|341.9|337.8|7
1639570530000|2021-12-15 12:15:30|342.02|337.92|342.06|337.96|342.06|337.96|342.02|337.92|9
1639570540000|2021-12-15 12:15:40|342|337.9|341.97|337.87|342.12|338.02|341.96|337.86|20
1639570550000|2021-12-15 12:15:50|341.99|337.89|342.58|338.48|342.58|338.48|341.9|337.8|16
1639570560000|2021-12-15 12:16:00|342.57|338.47|342.28|338.18|342.57|338.47|342.25|338.15|15
1639570570000|2021-12-15 12:16:10|342.26|338.16|342.24|338.14|342.26|338.16|342.16|338.06|10
1639570580000|2021-12-15 12:16:20|342.19|338.09|341.88|337.78|342.24|338.14|341.84|337.74|16
1639570590000|2021-12-15 12:16:30|341.85|337.75|341.62|337.52|341.85|337.75|341.5|337.4|25
1639570600000|2021-12-15 12:16:40|341.56|337.46|341.29|337.19|341.57|337.47|341.29|337.19|18
1639570610000|2021-12-15 12:16:50|341.34|337.24|341.12|337.02|341.34|337.24|341.12|337.02|17
1639570620000|2021-12-15 12:17:00|341.29|337.19|341.26|337.16|341.31|337.21|341.21|337.11|16
1639570630000|2021-12-15 12:17:10|341.24|337.14|341.28|337.18|341.39|337.29|341.24|337.14|8
1639570640000|2021-12-15 12:17:20|341.26|337.16|341.54|337.44|341.57|337.47|341.21|337.11|20
1639570650000|2021-12-15 12:17:30|341.48|337.38|341.57|337.47|341.63|337.53|341.47|337.37|18
1639570660000|2021-12-15 12:17:40|341.56|337.46|341.46|337.36|341.56|337.46|341.43|337.33|10
1639570670000|2021-12-15 12:17:50|341.43|337.33|341.61|337.51|341.64|337.54|341.36|337.26|22
1639570680000|2021-12-15 12:18:00|341.64|337.54|341.7|337.6|341.71|337.61|341.59|337.49|21
1639570690000|2021-12-15 12:18:10|341.69|337.59|341.73|337.63|341.75|337.65|341.67|337.57|11
1639570700000|2021-12-15 12:18:20|341.77|337.67|342.09|337.99|342.09|337.99|341.77|337.67|20
1639570710000|2021-12-15 12:18:30|342.15|338.05|341.83|337.73|342.15|338.05|341.72|337.62|19
1639570720000|2021-12-15 12:18:40|341.77|337.67|341.49|337.39|341.82|337.72|341.49|337.39|15
1639570730000|2021-12-15 12:18:50|341.5|337.4|341.3|337.2|341.5|337.4|341.26|337.16|13
1639570740000|2021-12-15 12:19:00|341.33|337.23|341.38|337.28|341.44|337.34|341.33|337.23|11
1639570750000|2021-12-15 12:19:10|341.39|337.29|341.64|337.54|341.64|337.54|341.39|337.29|12
1639570760000|2021-12-15 12:19:20|341.62|337.52|341.69|337.59|341.69|337.59|341.61|337.51|13
1639570770000|2021-12-15 12:19:30|341.67|337.57|341.49|337.39|341.76|337.66|341.46|337.36|13
1639570780000|2021-12-15 12:19:40|341.4|337.3|341.45|337.35|341.47|337.37|341.4|337.3|9
1639570790000|2021-12-15 12:19:50|341.44|337.34|341.46|337.36|341.46|337.36|341.44|337.34|2
1639570800000|2021-12-15 12:20:00|341.45|337.35|341.32|337.22|341.46|337.36|341.32|337.22|16
1639570810000|2021-12-15 12:20:10|341.35|337.25|341.55|337.45|341.55|337.45|341.29|337.19|12
1639570820000|2021-12-15 12:20:20|341.56|337.46|341.56|337.46|341.56|337.46|341.47|337.37|8
1639570830000|2021-12-15 12:20:30|341.5|337.4|341.74|337.64|341.74|337.64|341.39|337.29|20
1639570840000|2021-12-15 12:20:40|341.77|337.67|341.49|337.39|341.82|337.72|341.49|337.39|20
1639570850000|2021-12-15 12:20:50|341.46|337.36|341.37|337.27|341.49|337.39|341.37|337.27|17
1639570860000|2021-12-15 12:21:00|341.38|337.28|341.29|337.19|341.38|337.28|341.26|337.16|16
1639570870000|2021-12-15 12:21:10|341.31|337.21|341.33|337.23|341.33|337.23|341.28|337.18|5
1639570880000|2021-12-15 12:21:20|341.3|337.2|341.33|337.23|341.33|337.23|341.25|337.15|5
1639570890000|2021-12-15 12:21:30|341.31|337.21|341.29|337.19|341.31|337.21|341.29|337.19|5
1639570900000|2021-12-15 12:21:40|341.3|337.2|341.51|337.41|341.51|337.41|341.3|337.2|18
1639570910000|2021-12-15 12:21:50|341.46|337.36|341.42|337.32|341.49|337.39|341.3|337.2|20
1639570920000|2021-12-15 12:22:00|341.39|337.29|341.33|337.23|341.42|337.32|341.29|337.19|13
1639570930000|2021-12-15 12:22:10|341.34|337.24|341.32|337.22|341.42|337.32|341.3|337.2|15
1639570940000|2021-12-15 12:22:20|341.3|337.2|340.92|336.82|341.32|337.22|340.88|336.78|20
1639570950000|2021-12-15 12:22:30|340.91|336.81|340.81|336.71|340.96|336.86|340.81|336.71|14
1639570960000|2021-12-15 12:22:40|340.79|336.69|340.69|336.59|340.83|336.73|340.56|336.46|28
1639570970000|2021-12-15 12:22:50|340.67|336.57|340.55|336.45|340.67|336.57|340.4|336.3|20
1639570980000|2021-12-15 12:23:00|340.48|336.38|340.42|336.32|340.55|336.45|340.33|336.23|22
1639570990000|2021-12-15 12:23:10|340.41|336.31|340.37|336.27|340.48|336.38|340.36|336.26|10
1639571000000|2021-12-15 12:23:20|340.29|336.19|340.47|336.37|340.47|336.37|340.28|336.18|15
1639571010000|2021-12-15 12:23:30|340.51|336.41|340.52|336.42|340.54|336.44|340.44|336.34|11
1639571020000|2021-12-15 12:23:40|340.5|336.4|340.57|336.47|340.57|336.47|340.48|336.38|7
1639571030000|2021-12-15 12:23:50|340.54|336.44|340.38|336.28|340.54|336.44|340.28|336.18|22
1639571040000|2021-12-15 12:24:00|340.39|336.29|340.3|336.2|340.44|336.34|340.3|336.2|12
1639571050000|2021-12-15 12:24:10|340.29|336.19|340.08|335.98|340.29|336.19|340.08|335.98|10
1639571060000|2021-12-15 12:24:20|340.12|336.02|340.17|336.07|340.21|336.11|340.05|335.95|25
1639571070000|2021-12-15 12:24:30|340.16|336.06|340.47|336.37|340.47|336.37|340.15|336.05|18
1639571080000|2021-12-15 12:24:40|340.48|336.38|340.53|336.43|340.54|336.44|340.44|336.34|13
1639571090000|2021-12-15 12:24:50|340.51|336.41|340.52|336.42|340.58|336.48|340.49|336.39|22
1639571100000|2021-12-15 12:25:00|340.51|336.41|340.5|336.4|340.54|336.44|340.46|336.36|14
1639571110000|2021-12-15 12:25:10|340.49|336.39|340.63|336.53|340.64|336.54|340.49|336.39|16
1639571120000|2021-12-15 12:25:20|340.64|336.54|340.68|336.58|340.73|336.63|340.63|336.53|14
1639571130000|2021-12-15 12:25:30|340.73|336.63|340.84|336.74|340.84|336.74|340.66|336.56|16
1639571140000|2021-12-15 12:25:40|340.86|336.76|340.76|336.66|340.88|336.78|340.73|336.63|12
1639571150000|2021-12-15 12:25:50|340.68|336.58|340.77|336.67|340.77|336.67|340.62|336.52|12
1639571160000|2021-12-15 12:26:00|340.78|336.68|340.72|336.62|340.79|336.69|340.72|336.62|11
1639571170000|2021-12-15 12:26:10|340.74|336.64|340.76|336.66|340.79|336.69|340.71|336.61|18
1639571180000|2021-12-15 12:26:20|340.8|336.7|340.91|336.81|340.91|336.81|340.8|336.7|13
1639571190000|2021-12-15 12:26:30|340.87|336.77|340.88|336.78|340.95|336.85|340.87|336.77|8
1639571200000|2021-12-15 12:26:40|340.96|336.86|341.04|336.94|341.04|336.94|340.96|336.86|7
1639571210000|2021-12-15 12:26:50|341|336.9|341.05|336.95|341.12|337.02|340.97|336.87|15
1639571220000|2021-12-15 12:27:00|341.07|336.97|341.02|336.92|341.08|336.98|341.01|336.91|9
1639571230000|2021-12-15 12:27:10|341.09|336.99|341.08|336.98|341.11|337.01|340.99|336.89|14
1639571240000|2021-12-15 12:27:20|341.1|337|341.46|337.36|341.46|337.36|341.08|336.98|18
1639571250000|2021-12-15 12:27:30|341.47|337.37|341.37|337.27|341.47|337.37|341.37|337.27|13
1639571260000|2021-12-15 12:27:40|341.32|337.22|341.33|337.23|341.42|337.32|341.31|337.21|13
1639571270000|2021-12-15 12:27:50|341.35|337.25|341.35|337.25|341.36|337.26|341.29|337.19|18
1639571280000|2021-12-15 12:28:00|341.34|337.24|341.25|337.15|341.42|337.32|341.15|337.05|21
1639571290000|2021-12-15 12:28:10|341.26|337.16|341.25|337.15|341.26|337.16|341.25|337.15|4
1639571300000|2021-12-15 12:28:20|341.26|337.16|341.17|337.07|341.26|337.16|341.17|337.07|10
1639571310000|2021-12-15 12:28:30|341.18|337.08|341.03|336.93|341.21|337.11|341.02|336.92|17
1639571320000|2021-12-15 12:28:40|341.04|336.94|341.09|336.99|341.1|337|341.02|336.92|8
1639571330000|2021-12-15 12:28:50|341.1|337|341.1|337|341.1|337|341.08|336.98|7
1639571340000|2021-12-15 12:29:00|341.11|337.01|340.7|336.6|341.11|337.01|340.7|336.6|17
1639571350000|2021-12-15 12:29:10|340.74|336.64|340.82|336.72|340.85|336.75|340.73|336.63|13
1639571360000|2021-12-15 12:29:20|340.78|336.68|340.67|336.57|340.79|336.69|340.66|336.56|10
1639571370000|2021-12-15 12:29:30|340.6|336.5|340.62|336.52|340.66|336.56|340.6|336.5|13
1639571380000|2021-12-15 12:29:40|340.61|336.51|340.65|336.55|340.71|336.61|340.58|336.48|7
1639571390000|2021-12-15 12:29:50|340.7|336.6|340.67|336.57|340.74|336.64|340.65|336.55|8
1639571400000|2021-12-15 12:30:00|340.69|336.59|340.8|336.7|340.8|336.7|340.66|336.56|17
1639571410000|2021-12-15 12:30:10|340.79|336.69|341.51|337.41|341.63|337.53|340.79|336.69|21
1639571420000|2021-12-15 12:30:20|341.6|337.5|341.35|337.25|341.74|337.64|341.35|337.25|25
1639571430000|2021-12-15 12:30:30|341.34|337.24|341.14|337.04|341.34|337.24|341.13|337.03|16
1639571440000|2021-12-15 12:30:40|341.13|337.03|341.23|337.13|341.23|337.13|341.13|337.03|6
1639571450000|2021-12-15 12:30:50|341.17|337.07|341.29|337.19|341.3|337.2|341.15|337.05|12
1639571460000|2021-12-15 12:31:00|341.3|337.2|341.07|336.97|341.32|337.22|341.07|336.97|14
1639571470000|2021-12-15 12:31:10|341.1|337|341.22|337.12|341.22|337.12|341.1|337|9
1639571480000|2021-12-15 12:31:20|341.14|337.04|341.22|337.12|341.23|337.13|341.14|337.04|5
1639571490000|2021-12-15 12:31:30|341.18|337.08|340.98|336.88|341.18|337.08|340.98|336.88|14
1639571500000|2021-12-15 12:31:40|341.04|336.94|340.65|336.55|341.04|336.94|340.65|336.55|19
1639571510000|2021-12-15 12:31:50|340.68|336.58|340.64|336.54|340.69|336.59|340.57|336.47|9
1639571520000|2021-12-15 12:32:00|340.65|336.55|340.82|336.72|340.82|336.72|340.65|336.55|9
1639571530000|2021-12-15 12:32:10|340.83|336.73|340.91|336.81|340.92|336.82|340.82|336.72|10
1639571540000|2021-12-15 12:32:20|340.98|336.88|340.93|336.83|340.98|336.88|340.87|336.77|15
1639571550000|2021-12-15 12:32:30|340.92|336.82|340.89|336.79|340.92|336.82|340.88|336.78|4
1639571560000|2021-12-15 12:32:40|340.85|336.75|340.88|336.78|340.89|336.79|340.85|336.75|7
1639571570000|2021-12-15 12:32:50|340.9|336.8|340.94|336.84|340.94|336.84|340.88|336.78|5
1639571580000|2021-12-15 12:33:00|340.88|336.78|341.17|337.07|341.2|337.1|340.88|336.78|20
1639571590000|2021-12-15 12:33:10|341.13|337.03|341.26|337.16|341.26|337.16|341.13|337.03|10
1639571600000|2021-12-15 12:33:20|341.23|337.13|341.21|337.11|341.35|337.25|341.21|337.11|16
1639571610000|2021-12-15 12:33:30|341.19|337.09|340.96|336.86|341.32|337.22|340.96|336.86|10
1639571620000|2021-12-15 12:33:40|340.98|336.88|340.99|336.89|340.99|336.89|340.94|336.84|7
1639571630000|2021-12-15 12:33:50|340.95|336.85|340.94|336.84|340.95|336.85|340.94|336.84|4
1639571640000|2021-12-15 12:34:00|340.9|336.8|339.79|335.69|340.91|336.81|339.78|335.68|34
1639571650000|2021-12-15 12:34:10|339.75|335.65|340.01|335.91|340.29|336.19|339.63|335.53|28
1639571660000|2021-12-15 12:34:20|339.95|335.85|339.43|335.33|339.95|335.85|339.26|335.16|26
1639571670000|2021-12-15 12:34:30|339.42|335.32|339.32|335.22|339.45|335.35|339.22|335.12|28
1639571680000|2021-12-15 12:34:40|339.3|335.2|338.74|334.64|339.3|335.2|338.71|334.61|25
1639571690000|2021-12-15 12:34:50|338.78|334.68|338.92|334.82|338.99|334.89|338.76|334.66|15
1639571700000|2021-12-15 12:35:00|338.93|334.83|339.12|335.02|339.33|335.23|338.79|334.69|17
1639571710000|2021-12-15 12:35:10|339.09|334.99|338.86|334.76|339.09|334.99|338.86|334.76|16
1639571720000|2021-12-15 12:35:20|338.96|334.86|338.95|334.85|338.96|334.86|338.9|334.8|9
1639571730000|2021-12-15 12:35:30|338.98|334.88|338.85|334.75|339.04|334.94|338.85|334.75|14
1639571740000|2021-12-15 12:35:40|338.83|334.73|338.62|334.52|338.86|334.76|338.62|334.52|20
1639571750000|2021-12-15 12:35:50|338.71|334.61|338.05|333.95|338.71|334.61|338.05|333.95|32
1639571760000|2021-12-15 12:36:00|337.92|333.82|338.43|334.33|338.44|334.34|337.77|333.67|23
1639571770000|2021-12-15 12:36:10|338.42|334.32|338.43|334.33|338.43|334.33|338.23|334.13|25
1639571780000|2021-12-15 12:36:20|338.44|334.34|338.53|334.43|338.53|334.43|338.44|334.34|14
1639571790000|2021-12-15 12:36:30|338.56|334.46|338.63|334.53|338.66|334.56|338.49|334.39|19
1639571800000|2021-12-15 12:36:40|338.61|334.51|338.65|334.55|338.71|334.61|338.55|334.45|29
1639571810000|2021-12-15 12:36:50|338.62|334.52|338.45|334.35|338.65|334.55|338.36|334.26|21
1639571820000|2021-12-15 12:37:00|338.39|334.29|337.97|333.87|338.4|334.3|337.73|333.63|25
1639571830000|2021-12-15 12:37:10|337.95|333.85|337.31|333.21|338.08|333.98|337.31|333.21|28
1639571840000|2021-12-15 12:37:20|337.3|333.2|336.71|332.61|337.35|333.25|336.71|332.61|35
1639571850000|2021-12-15 12:37:30|336.52|332.42|336.95|332.85|336.98|332.88|336.3|332.2|33
1639571860000|2021-12-15 12:37:40|336.9|332.8|337.47|333.37|337.52|333.42|336.89|332.79|29
1639571870000|2021-12-15 12:37:50|337.46|333.36|338.31|334.21|338.43|334.33|337.46|333.36|22
1639571880000|2021-12-15 12:38:00|338.25|334.15|337.83|333.73|338.25|334.15|337.73|333.63|27
1639571890000|2021-12-15 12:38:10|337.84|333.74|337.84|333.74|338.14|334.04|337.83|333.73|26
1639571900000|2021-12-15 12:38:20|337.82|333.72|337.59|333.49|337.82|333.72|337.59|333.49|28
1639571910000|2021-12-15 12:38:30|337.58|333.48|336.39|332.29|337.58|333.48|336.34|332.24|30
1639571920000|2021-12-15 12:38:40|336.4|332.3|336.92|332.82|337.42|333.32|336.4|332.3|35
1639571930000|2021-12-15 12:38:50|337.01|332.91|337.54|333.44|337.57|333.47|337.01|332.91|35
1639571940000|2021-12-15 12:39:00|337.53|333.43|337.57|333.47|337.62|333.52|337.45|333.35|28
1639571950000|2021-12-15 12:39:10|337.56|333.46|337.23|333.13|337.56|333.46|337.02|332.92|33
1639571960000|2021-12-15 12:39:20|337.22|333.12|337.11|333.01|337.43|333.33|336.99|332.89|27
1639571970000|2021-12-15 12:39:30|337.24|333.14|337.08|332.98|337.32|333.22|337.08|332.98|25
1639571980000|2021-12-15 12:39:40|337.01|332.91|337.11|333.01|337.26|333.16|336.98|332.88|30
1639571990000|2021-12-15 12:39:50|337.12|333.02|336.64|332.54|337.12|333.02|336.57|332.47|22
1639572000000|2021-12-15 12:40:00|336.63|332.53|336.98|332.88|336.98|332.88|336.58|332.48|25
1639572010000|2021-12-15 12:40:10|336.97|332.87|337.41|333.31|337.45|333.35|336.94|332.84|24
1639572020000|2021-12-15 12:40:20|337.4|333.3|337.23|333.13|337.46|333.36|337.2|333.1|21
1639572030000|2021-12-15 12:40:30|337.24|333.14|337.34|333.24|337.36|333.26|337.22|333.12|17
1639572040000|2021-12-15 12:40:40|337.31|333.21|337.45|333.35|337.45|333.35|337.21|333.11|22
1639572050000|2021-12-15 12:40:50|337.44|333.34|337.3|333.2|337.48|333.38|337.3|333.2|16
1639572060000|2021-12-15 12:41:00|337.28|333.18|337.17|333.07|337.34|333.24|337.11|333.01|21
1639572070000|2021-12-15 12:41:10|337.19|333.09|337.37|333.27|337.37|333.27|337.17|333.07|18
1639572080000|2021-12-15 12:41:20|337.38|333.28|337.34|333.24|337.43|333.33|337.28|333.18|19
1639572090000|2021-12-15 12:41:30|337.35|333.25|337.16|333.06|337.35|333.25|337.16|333.06|12
1639572100000|2021-12-15 12:41:40|337.17|333.07|337.72|333.62|337.72|333.62|337.17|333.07|30
1639572110000|2021-12-15 12:41:50|337.78|333.68|337.71|333.61|337.8|333.7|337.66|333.56|17
1639572120000|2021-12-15 12:42:00|337.7|333.6|337.74|333.64|337.74|333.64|337.61|333.51|15
1639572130000|2021-12-15 12:42:10|337.73|333.63|337.68|333.58|337.82|333.72|337.67|333.57|19
1639572140000|2021-12-15 12:42:20|337.69|333.59|337.24|333.14|337.7|333.6|337.24|333.14|17
1639572150000|2021-12-15 12:42:30|337.23|333.13|337.52|333.42|337.52|333.42|337.18|333.08|22
1639572160000|2021-12-15 12:42:40|337.54|333.44|337.4|333.3|337.56|333.46|337.37|333.27|22
1639572170000|2021-12-15 12:42:50|337.42|333.32|337.56|333.46|337.59|333.49|337.42|333.32|21
1639572180000|2021-12-15 12:43:00|337.5|333.4|337.53|333.43|337.54|333.44|337.47|333.37|19
1639572190000|2021-12-15 12:43:10|337.57|333.47|337.65|333.55|337.66|333.56|337.57|333.47|17
1639572200000|2021-12-15 12:43:20|337.66|333.56|337.78|333.68|337.79|333.69|337.66|333.56|17
1639572210000|2021-12-15 12:43:30|337.68|333.58|337.76|333.66|337.76|333.66|337.56|333.46|21
1639572220000|2021-12-15 12:43:40|337.77|333.67|337.71|333.61|337.82|333.72|337.71|333.61|17
1639572230000|2021-12-15 12:43:50|337.72|333.62|337.78|333.68|337.87|333.77|337.64|333.54|26
1639572240000|2021-12-15 12:44:00|337.74|333.64|337.84|333.74|337.86|333.76|337.73|333.63|22
1639572250000|2021-12-15 12:44:10|337.83|333.73|337.86|333.76|337.87|333.77|337.62|333.52|24
1639572260000|2021-12-15 12:44:20|337.84|333.74|337.7|333.6|337.86|333.76|337.69|333.59|24
1639572270000|2021-12-15 12:44:30|337.71|333.61|337.47|333.37|337.72|333.62|337.45|333.35|16
1639572280000|2021-12-15 12:44:40|337.48|333.38|337.5|333.4|337.61|333.51|337.48|333.38|24
1639572290000|2021-12-15 12:44:50|337.51|333.41|337.69|333.59|337.69|333.59|337.48|333.38|21
1639572300000|2021-12-15 12:45:00|337.64|333.54|337.49|333.39|337.7|333.6|337.45|333.35|22
1639572310000|2021-12-15 12:45:10|337.5|333.4|337.3|333.2|337.53|333.43|337.06|332.96|26
1639572320000|2021-12-15 12:45:20|337.33|333.23|337.46|333.36|337.57|333.47|337.33|333.23|23
1639572330000|2021-12-15 12:45:30|337.47|333.37|337.33|333.23|337.54|333.44|337.31|333.21|20
1639572340000|2021-12-15 12:45:40|337.29|333.19|337.55|333.45|337.55|333.45|337.29|333.19|22
1639572350000|2021-12-15 12:45:50|337.54|333.44|337.39|333.29|337.59|333.49|337.38|333.28|18
1639572360000|2021-12-15 12:46:00|337.4|333.3|337.54|333.44|337.55|333.45|337.35|333.25|19
1639572370000|2021-12-15 12:46:10|337.53|333.43|337.56|333.46|337.56|333.46|337.41|333.31|22
1639572380000|2021-12-15 12:46:20|337.55|333.45|337.74|333.64|337.74|333.64|337.53|333.43|20
1639572390000|2021-12-15 12:46:30|337.73|333.63|337.89|333.79|337.89|333.79|337.72|333.62|22
1639572400000|2021-12-15 12:46:40|337.87|333.77|337.9|333.8|337.97|333.87|337.85|333.75|17
1639572410000|2021-12-15 12:46:50|337.86|333.76|338.02|333.92|338.02|333.92|337.86|333.76|14
1639572420000|2021-12-15 12:47:00|338|333.9|338.01|333.91|338.04|333.94|337.95|333.85|9
1639572430000|2021-12-15 12:47:10|338.02|333.92|338.02|333.92|338.05|333.95|337.86|333.76|18
1639572440000|2021-12-15 12:47:20|338.04|333.94|338.1|334|338.1|334|338.04|333.94|9
1639572450000|2021-12-15 12:47:30|338.08|333.98|337.98|333.88|338.1|334|337.74|333.64|22
1639572460000|2021-12-15 12:47:40|337.89|333.79|337.9|333.8|337.96|333.86|337.89|333.79|14
1639572470000|2021-12-15 12:47:50|337.91|333.81|337.88|333.78|338.01|333.91|337.87|333.77|19
1639572480000|2021-12-15 12:48:00|337.82|333.72|337.97|333.87|337.97|333.87|337.82|333.72|10
1639572490000|2021-12-15 12:48:10|337.95|333.85|337.91|333.81|338.08|333.98|337.79|333.69|16
1639572500000|2021-12-15 12:48:20|337.9|333.8|337.56|333.46|337.9|333.8|337.56|333.46|16
1639572510000|2021-12-15 12:48:30|337.46|333.36|337.34|333.24|337.46|333.36|337.29|333.19|16
1639572520000|2021-12-15 12:48:40|337.35|333.25|337.46|333.36|337.46|333.36|337.32|333.22|12
1639572530000|2021-12-15 12:48:50|337.43|333.33|337.34|333.24|337.46|333.36|337.27|333.17|15
1639572540000|2021-12-15 12:49:00|337.35|333.25|337.35|333.25|337.37|333.27|337.3|333.2|18
1639572550000|2021-12-15 12:49:10|337.3|333.2|337.3|333.2|337.35|333.25|337.2|333.1|9
1639572560000|2021-12-15 12:49:20|337.31|333.21|337.07|332.97|337.31|333.21|336.96|332.86|21
1639572570000|2021-12-15 12:49:30|337.12|333.02|337.09|332.99|337.28|333.18|337.01|332.91|25
1639572580000|2021-12-15 12:49:40|337.12|333.02|336.56|332.46|337.14|333.04|336.52|332.42|23
1639572590000|2021-12-15 12:49:50|336.54|332.44|335.94|331.84|336.54|332.44|335.81|331.71|22
1639572600000|2021-12-15 12:50:00|335.98|331.88|335.88|331.78|336.22|332.12|335.76|331.66|23
1639572610000|2021-12-15 12:50:10|335.87|331.77|335.44|331.34|335.87|331.77|335.39|331.29|25
1639572620000|2021-12-15 12:50:20|335.46|331.36|334.74|330.64|335.46|331.36|334.67|330.57|29
1639572630000|2021-12-15 12:50:30|334.78|330.68|334.67|330.57|334.78|330.68|334.53|330.43|24
1639572640000|2021-12-15 12:50:40|334.68|330.58|335.45|331.35|335.45|331.35|334.68|330.58|23
1639572650000|2021-12-15 12:50:50|335.44|331.34|335.37|331.27|335.47|331.37|335.29|331.19|31
1639572660000|2021-12-15 12:51:00|335.38|331.28|334.88|330.78|335.38|331.28|334.88|330.78|29
1639572670000|2021-12-15 12:51:10|334.87|330.77|334.71|330.61|334.88|330.78|334.71|330.61|9
1639572680000|2021-12-15 12:51:20|334.7|330.6|334.91|330.81|334.93|330.83|334.7|330.6|17
1639572690000|2021-12-15 12:51:30|334.99|330.89|335.45|331.35|335.46|331.36|334.91|330.81|24
1639572700000|2021-12-15 12:51:40|335.52|331.42|335.63|331.53|335.68|331.58|335.47|331.37|27
1639572710000|2021-12-15 12:51:50|335.64|331.54|335.64|331.54|335.7|331.6|335.6|331.5|18
1639572720000|2021-12-15 12:52:00|335.53|331.43|336.19|332.09|336.21|332.11|335.53|331.43|25
1639572730000|2021-12-15 12:52:10|336.18|332.08|335.91|331.81|336.18|332.08|335.77|331.67|16
1639572740000|2021-12-15 12:52:20|335.9|331.8|335.92|331.82|335.96|331.86|335.82|331.72|10
1639572750000|2021-12-15 12:52:30|335.91|331.81|335.84|331.74|335.94|331.84|335.8|331.7|21
1639572760000|2021-12-15 12:52:40|335.85|331.75|335.76|331.66|335.91|331.81|335.76|331.66|24
1639572770000|2021-12-15 12:52:50|335.78|331.68|335.44|331.34|335.78|331.68|335.42|331.32|21
1639572780000|2021-12-15 12:53:00|335.47|331.37|335.49|331.39|335.51|331.41|335.38|331.28|12
1639572790000|2021-12-15 12:53:10|335.48|331.38|335.36|331.26|335.48|331.38|335.35|331.25|13
1639572800000|2021-12-15 12:53:20|335.42|331.32|335.36|331.26|335.48|331.38|335.36|331.26|10
1639572810000|2021-12-15 12:53:30|335.38|331.28|335.45|331.35|335.58|331.48|335.38|331.28|26
1639572820000|2021-12-15 12:53:40|335.47|331.37|335.35|331.25|335.47|331.37|335.32|331.22|20
1639572830000|2021-12-15 12:53:50|335.34|331.24|335.36|331.26|335.38|331.28|335.29|331.19|18
1639572840000|2021-12-15 12:54:00|335.33|331.23|335.22|331.12|335.37|331.27|335.17|331.07|24
1639572850000|2021-12-15 12:54:10|335.19|331.09|334.77|330.67|335.25|331.15|334.52|330.42|28
1639572860000|2021-12-15 12:54:20|334.78|330.68|334.66|330.56|334.78|330.68|334.39|330.29|28
1639572870000|2021-12-15 12:54:30|334.67|330.57|334.57|330.47|334.7|330.6|334.48|330.38|26
1639572880000|2021-12-15 12:54:40|334.65|330.55|334.47|330.37|334.65|330.55|334.45|330.35|16
1639572890000|2021-12-15 12:54:50|334.46|330.36|334.53|330.43|334.56|330.46|334.46|330.36|16
1639572900000|2021-12-15 12:55:00|334.54|330.44|334.65|330.55|334.69|330.59|334.54|330.44|20
1639572910000|2021-12-15 12:55:10|334.69|330.59|334.67|330.57|334.78|330.68|334.61|330.51|16
1639572920000|2021-12-15 12:55:20|334.68|330.58|335.19|331.09|335.19|331.09|334.68|330.58|23
1639572930000|2021-12-15 12:55:30|334.95|330.85|334.83|330.73|334.98|330.88|334.83|330.73|17
1639572940000|2021-12-15 12:55:40|334.84|330.74|335.03|330.93|335.04|330.94|334.84|330.74|15
1639572950000|2021-12-15 12:55:50|335.04|330.94|335.18|331.08|335.21|331.11|335.04|330.94|16
1639572960000|2021-12-15 12:56:00|335.17|331.07|335.33|331.23|335.44|331.34|335.16|331.06|18
1639572970000|2021-12-15 12:56:10|335.32|331.22|335.33|331.23|335.33|331.23|335.21|331.11|16
1639572980000|2021-12-15 12:56:20|335.34|331.24|335.44|331.34|335.45|331.35|335.27|331.17|14
1639572990000|2021-12-15 12:56:30|335.45|331.35|335.32|331.22|335.5|331.4|335.3|331.2|17
1639573000000|2021-12-15 12:56:40|335.34|331.24|335.33|331.23|335.34|331.24|335.27|331.17|10
1639573010000|2021-12-15 12:56:50|335.3|331.2|335.41|331.31|335.42|331.32|335.25|331.15|21
1639573020000|2021-12-15 12:57:00|335.42|331.32|335.53|331.43|335.57|331.47|335.42|331.32|18
1639573030000|2021-12-15 12:57:10|335.51|331.41|335.45|331.35|335.58|331.48|335.45|331.35|15
1639573040000|2021-12-15 12:57:20|335.5|331.4|335.24|331.14|335.5|331.4|335.18|331.08|25
1639573050000|2021-12-15 12:57:30|335.18|331.08|334.93|330.83|335.19|331.09|334.93|330.83|19
1639573060000|2021-12-15 12:57:40|334.9|330.8|334.63|330.53|334.9|330.8|334.56|330.46|26
1639573070000|2021-12-15 12:57:50|334.64|330.54|334.66|330.56|334.69|330.59|334.59|330.49|12
1639573080000|2021-12-15 12:58:00|334.65|330.55|334.84|330.74|334.87|330.77|334.59|330.49|22
1639573090000|2021-12-15 12:58:10|334.85|330.75|335.04|330.94|335.04|330.94|334.85|330.75|14
1639573100000|2021-12-15 12:58:20|335.03|330.93|335.04|330.94|335.09|330.99|335.03|330.93|14
1639573110000|2021-12-15 12:58:30|335.02|330.92|334.47|330.37|335.16|331.06|334.47|330.37|23
1639573120000|2021-12-15 12:58:40|334.44|330.34|333.57|329.47|334.48|330.38|333.57|329.47|35
1639573130000|2021-12-15 12:58:50|333.55|329.45|333.56|329.46|333.57|329.47|333.32|329.22|31
1639573140000|2021-12-15 12:59:00|333.58|329.48|332.45|328.35|333.68|329.58|332.15|328.05|32
1639573150000|2021-12-15 12:59:10|332.52|328.42|332.31|328.21|332.57|328.47|331.69|327.59|31
1639573160000|2021-12-15 12:59:20|332.32|328.22|331.33|327.23|332.36|328.26|331.03|326.93|29
1639573170000|2021-12-15 12:59:30|331|326.9|332.47|328.37|332.48|328.38|331|326.9|32
1639573180000|2021-12-15 12:59:40|332.45|328.35|332.6|328.5|332.6|328.5|332.34|328.24|24
1639573190000|2021-12-15 12:59:50|332.57|328.47|332.12|328.02|332.57|328.47|332.1|328|31
1639573200000|2021-12-15 13:00:00|332.13|328.03|331.97|327.87|332.31|328.21|331.96|327.86|24
1639573210000|2021-12-15 13:00:10|331.98|327.88|332.42|328.32|332.46|328.36|331.98|327.88|30
1639573220000|2021-12-15 13:00:20|332.41|328.31|333.19|329.09|333.19|329.09|332.38|328.28|26
1639573230000|2021-12-15 13:00:30|333.16|329.06|333.42|329.32|333.42|329.32|333.11|329.01|29
1639573240000|2021-12-15 13:00:40|333.32|329.22|333.44|329.34|333.44|329.34|333.29|329.19|21
1639573250000|2021-12-15 13:00:50|333.47|329.37|333.66|329.56|333.66|329.56|333.38|329.28|28
1639573260000|2021-12-15 13:01:00|333.63|329.53|333.91|329.81|333.92|329.82|333.6|329.5|30
1639573270000|2021-12-15 13:01:10|333.89|329.79|332.94|328.84|333.9|329.8|332.66|328.56|34
1639573280000|2021-12-15 13:01:20|332.98|328.88|333.48|329.38|333.48|329.38|332.98|328.88|22
1639573290000|2021-12-15 13:01:30|333.47|329.37|333.71|329.61|333.72|329.62|333.46|329.36|16
1639573300000|2021-12-15 13:01:40|333.72|329.62|334.58|330.48|334.59|330.49|333.71|329.61|28
1639573310000|2021-12-15 13:01:50|334.56|330.46|334.25|330.15|334.58|330.48|334.21|330.11|26
1639573320000|2021-12-15 13:02:00|334.24|330.14|334.09|329.99|334.24|330.14|334.07|329.97|24
1639573330000|2021-12-15 13:02:10|334.1|330|334.19|330.09|334.39|330.29|334.07|329.97|24
1639573340000|2021-12-15 13:02:20|334.2|330.1|334.1|330|334.35|330.25|334.1|330|21
1639573350000|2021-12-15 13:02:30|334.09|329.99|334.61|330.51|334.61|330.51|334|329.9|14
1639573360000|2021-12-15 13:02:40|334.62|330.52|334.28|330.18|334.65|330.55|334.28|330.18|22
1639573370000|2021-12-15 13:02:50|334.27|330.17|333.86|329.76|334.31|330.21|333.84|329.74|22
1639573380000|2021-12-15 13:03:00|333.84|329.74|333.55|329.45|333.84|329.74|333.55|329.45|20
1639573390000|2021-12-15 13:03:10|333.51|329.41|333.4|329.3|333.58|329.48|333.32|329.22|15
1639573400000|2021-12-15 13:03:20|333.43|329.33|333.35|329.25|333.44|329.34|333.31|329.21|17
1639573410000|2021-12-15 13:03:30|333.37|329.27|333.34|329.24|333.51|329.41|333.34|329.24|24
1639573420000|2021-12-15 13:03:40|333.35|329.25|333.35|329.25|333.49|329.39|333.33|329.23|18
1639573430000|2021-12-15 13:03:50|333.36|329.26|333.38|329.28|333.4|329.3|333.31|329.21|22
1639573440000|2021-12-15 13:04:00|333.39|329.29|333.17|329.07|333.39|329.29|333.16|329.06|15
1639573450000|2021-12-15 13:04:10|333.12|329.02|333.21|329.11|333.24|329.14|333.11|329.01|21
1639573460000|2021-12-15 13:04:20|333.22|329.12|333.16|329.06|333.25|329.15|333.13|329.03|19
1639573470000|2021-12-15 13:04:30|333.18|329.08|333.48|329.38|333.54|329.44|333.18|329.08|29
1639573480000|2021-12-15 13:04:40|333.5|329.4|333.56|329.46|333.59|329.49|333.44|329.34|24
1639573490000|2021-12-15 13:04:50|333.6|329.5|333.7|329.6|333.72|329.62|333.53|329.43|20
1639573500000|2021-12-15 13:05:00|333.67|329.57|333.54|329.44|333.7|329.6|333.54|329.44|21
1639573510000|2021-12-15 13:05:10|333.53|329.43|333.57|329.47|333.7|329.6|333.53|329.43|15
1639573520000|2021-12-15 13:05:20|333.56|329.46|333.48|329.38|333.57|329.47|333.43|329.33|8
1639573530000|2021-12-15 13:05:30|333.49|329.39|333.27|329.17|333.55|329.45|333.27|329.17|21
1639573540000|2021-12-15 13:05:40|333.2|329.1|332.85|328.75|333.2|329.1|332.84|328.74|17
1639573550000|2021-12-15 13:05:50|332.87|328.77|332.73|328.63|332.95|328.85|332.72|328.62|16
1639573560000|2021-12-15 13:06:00|332.74|328.64|332.78|328.68|332.82|328.72|332.71|328.61|17
1639573570000|2021-12-15 13:06:10|332.77|328.67|332.78|328.68|332.82|328.72|332.75|328.65|12
1639573580000|2021-12-15 13:06:20|332.76|328.66|332.86|328.76|332.92|328.82|332.76|328.66|17
1639573590000|2021-12-15 13:06:30|332.88|328.78|333.28|329.18|333.31|329.21|332.88|328.78|23
1639573600000|2021-12-15 13:06:40|333.29|329.19|333.23|329.13|333.37|329.27|333.15|329.05|23
1639573610000|2021-12-15 13:06:50|333.22|329.12|333.34|329.24|333.37|329.27|333.22|329.12|15
1639573620000|2021-12-15 13:07:00|333.3|329.2|333.33|329.23|333.42|329.32|333.3|329.2|13
1639573630000|2021-12-15 13:07:10|333.35|329.25|333.28|329.18|333.35|329.25|333.24|329.14|15
1639573640000|2021-12-15 13:07:20|333.26|329.16|333.41|329.31|333.44|329.34|333.22|329.12|11
1639573650000|2021-12-15 13:07:30|333.4|329.3|333.43|329.33|333.44|329.34|333.35|329.25|11
1639573660000|2021-12-15 13:07:40|333.41|329.31|333.46|329.36|333.46|329.36|333.31|329.21|21
1639573670000|2021-12-15 13:07:50|333.45|329.35|333.49|329.39|333.51|329.41|333.42|329.32|15
1639573680000|2021-12-15 13:08:00|333.5|329.4|333.32|329.22|333.5|329.4|333.3|329.2|17
1639573690000|2021-12-15 13:08:10|333.3|329.2|333.15|329.05|333.3|329.2|333.07|328.97|13
1639573700000|2021-12-15 13:08:20|333.16|329.06|332.63|328.53|333.18|329.08|332.59|328.49|22
1639573710000|2021-12-15 13:08:30|332.62|328.52|332.55|328.45|332.62|328.52|332.27|328.17|30
1639573720000|2021-12-15 13:08:40|332.56|328.46|333.1|329|333.1|329|332.56|328.46|23
1639573730000|2021-12-15 13:08:50|333.08|328.98|332.84|328.74|333.08|328.98|332.84|328.74|17
1639573740000|2021-12-15 13:09:00|332.86|328.76|333.19|329.09|333.19|329.09|332.86|328.76|16
1639573750000|2021-12-15 13:09:10|333.17|329.07|333.35|329.25|333.35|329.25|333.13|329.03|29
1639573760000|2021-12-15 13:09:20|333.36|329.26|333.25|329.15|333.4|329.3|333.18|329.08|16
1639573770000|2021-12-15 13:09:30|333.24|329.14|333.22|329.12|333.24|329.14|333.22|329.12|5
1639573780000|2021-12-15 13:09:40|333.21|329.11|333.24|329.14|333.25|329.15|333.21|329.11|5
1639573790000|2021-12-15 13:09:50|333.22|329.12|333.45|329.35|333.45|329.35|333.22|329.12|18
1639573800000|2021-12-15 13:10:00|333.46|329.36|333.46|329.36|333.52|329.42|333.46|329.36|16
1639573810000|2021-12-15 13:10:10|333.44|329.34|333.53|329.43|333.54|329.44|333.4|329.3|14
1639573820000|2021-12-15 13:10:20|333.57|329.47|333.74|329.64|333.74|329.64|333.54|329.44|18
1639573830000|2021-12-15 13:10:30|333.73|329.63|333.69|329.59|333.74|329.64|333.65|329.55|19
1639573840000|2021-12-15 13:10:40|333.68|329.58|333.74|329.64|333.78|329.68|333.68|329.58|12
1639573850000|2021-12-15 13:10:50|333.77|329.67|333.66|329.56|333.77|329.67|333.63|329.53|18
1639573860000|2021-12-15 13:11:00|333.67|329.57|333.82|329.72|333.82|329.72|333.66|329.56|20
1639573870000|2021-12-15 13:11:10|333.78|329.68|333.94|329.84|333.94|329.84|333.74|329.64|18
1639573880000|2021-12-15 13:11:20|333.97|329.87|333.95|329.85|333.99|329.89|333.94|329.84|14
1639573890000|2021-12-15 13:11:30|333.9|329.8|333.82|329.72|333.93|329.83|333.78|329.68|20
1639573900000|2021-12-15 13:11:40|333.85|329.75|333.92|329.82|333.94|329.84|333.8|329.7|22
1639573910000|2021-12-15 13:11:50|333.83|329.73|334.05|329.95|334.05|329.95|333.79|329.69|16
1639573920000|2021-12-15 13:12:00|334.04|329.94|334.01|329.91|334.1|330|334|329.9|10
1639573930000|2021-12-15 13:12:10|334.04|329.94|334.11|330.01|334.11|330.01|334.02|329.92|12
1639573940000|2021-12-15 13:12:20|334.1|330|334.06|329.96|334.13|330.03|334.06|329.96|8
1639573950000|2021-12-15 13:12:30|334.08|329.98|334.11|330.01|334.11|330.01|334.06|329.96|7
1639573960000|2021-12-15 13:12:40|334.12|330.02|334.1|330|334.12|330.02|334.1|330|3
1639573970000|2021-12-15 13:12:50|334.11|330.01|334.3|330.2|334.33|330.23|334.11|330.01|20
1639573980000|2021-12-15 13:13:00|334.29|330.19|334.25|330.15|334.36|330.26|334.25|330.15|12
1639573990000|2021-12-15 13:13:10|334.26|330.16|334.13|330.03|334.27|330.17|334.13|330.03|9
1639574000000|2021-12-15 13:13:20|334.14|330.04|333.81|329.71|334.14|330.04|333.81|329.71|14
1639574010000|2021-12-15 13:13:30|333.79|329.69|333.82|329.72|333.84|329.74|333.75|329.65|11
1639574020000|2021-12-15 13:13:40|333.81|329.71|333.78|329.68|333.87|329.77|333.77|329.67|15
1639574030000|2021-12-15 13:13:50|333.77|329.67|334.18|330.08|334.2|330.1|333.77|329.67|16
1639574040000|2021-12-15 13:14:00|334.23|330.13|334.22|330.12|334.23|330.13|334.21|330.11|5
1639574050000|2021-12-15 13:14:10|334.21|330.11|334.31|330.21|334.31|330.21|334.12|330.02|15
1639574060000|2021-12-15 13:14:20|334.32|330.22|334.31|330.21|334.49|330.39|334.26|330.16|22
1639574070000|2021-12-15 13:14:30|334.3|330.2|333.85|329.75|334.3|330.2|333.85|329.75|19
1639574080000|2021-12-15 13:14:40|333.84|329.74|333.78|329.68|333.84|329.74|333.69|329.59|12
1639574090000|2021-12-15 13:14:50|333.79|329.69|333.73|329.63|333.8|329.7|333.73|329.63|3
1639574100000|2021-12-15 13:15:00|333.72|329.62|333.75|329.65|333.9|329.8|333.72|329.62|18
1639574110000|2021-12-15 13:15:10|333.76|329.66|333.73|329.63|333.76|329.66|333.72|329.62|6
1639574120000|2021-12-15 13:15:20|333.74|329.64|333.61|329.51|333.74|329.64|333.6|329.5|14
1639574130000|2021-12-15 13:15:30|333.62|329.52|333.72|329.62|333.72|329.62|333.61|329.51|5
1639574140000|2021-12-15 13:15:40|333.73|329.63|333.98|329.88|333.98|329.88|333.71|329.61|13
1639574150000|2021-12-15 13:15:50|334|329.9|334.3|330.2|334.31|330.21|334|329.9|12
1639574160000|2021-12-15 13:16:00|334.29|330.19|334.25|330.15|334.35|330.25|334.18|330.08|15
1639574170000|2021-12-15 13:16:10|334.22|330.12|334.17|330.07|334.32|330.22|334.17|330.07|17
1639574180000|2021-12-15 13:16:20|334.22|330.12|334.12|330.02|334.24|330.14|334.12|330.02|10
1639574190000|2021-12-15 13:16:30|334.11|330.01|334.25|330.15|334.26|330.16|334.07|329.97|18
1639574200000|2021-12-15 13:16:40|334.24|330.14|334.26|330.16|334.27|330.17|334.18|330.08|12
1639574210000|2021-12-15 13:16:50|334.25|330.15|334.07|329.97|334.25|330.15|334.05|329.95|22
1639574220000|2021-12-15 13:17:00|334.1|330|334.04|329.94|334.13|330.03|334|329.9|26
1639574230000|2021-12-15 13:17:10|334.01|329.91|334.09|329.99|334.09|329.99|334.01|329.91|11
1639574240000|2021-12-15 13:17:20|334.1|330|334.25|330.15|334.31|330.21|334.1|330|18
1639574250000|2021-12-15 13:17:30|334.24|330.14|334.16|330.06|334.24|330.14|334.12|330.02|15
1639574260000|2021-12-15 13:17:40|334.18|330.08|334.21|330.11|334.21|330.11|334.15|330.05|9
1639574270000|2021-12-15 13:17:50|334.2|330.1|334.25|330.15|334.29|330.19|334.2|330.1|15
1639574280000|2021-12-15 13:18:00|334.29|330.19|334.45|330.35|334.45|330.35|334.26|330.16|15
1639574290000|2021-12-15 13:18:10|334.56|330.46|334.44|330.34|334.85|330.75|334.44|330.34|29
1639574300000|2021-12-15 13:18:20|334.48|330.38|334.18|330.08|334.54|330.44|334.18|330.08|20
1639574310000|2021-12-15 13:18:30|334.27|330.17|334.26|330.16|334.3|330.2|334.15|330.05|13
1639574320000|2021-12-15 13:18:40|334.25|330.15|334.26|330.16|334.26|330.16|334.23|330.13|4
1639574330000|2021-12-15 13:18:50|334.24|330.14|334.26|330.16|334.26|330.16|334.21|330.11|6
1639574340000|2021-12-15 13:19:00|334.25|330.15|334.27|330.17|334.29|330.19|334.25|330.15|7
1639574350000|2021-12-15 13:19:10|334.29|330.19|334.21|330.11|334.29|330.19|334.16|330.06|15
1639574360000|2021-12-15 13:19:20|334.18|330.08|333.69|329.59|334.23|330.13|333.69|329.59|20
1639574370000|2021-12-15 13:19:30|333.74|329.64|333.45|329.35|333.76|329.66|333.43|329.33|23
1639574380000|2021-12-15 13:19:40|333.46|329.36|333.44|329.34|333.51|329.41|333.43|329.33|14
1639574390000|2021-12-15 13:19:50|333.46|329.36|333.56|329.46|333.56|329.46|333.45|329.35|12
1639574400000|2021-12-15 13:20:00|333.57|329.47|333.73|329.63|333.73|329.63|333.57|329.47|14
1639574410000|2021-12-15 13:20:10|333.71|329.61|334.15|330.05|334.22|330.12|333.7|329.6|23
1639574420000|2021-12-15 13:20:20|334.16|330.06|334.21|330.11|334.21|330.11|334.16|330.06|7
1639574430000|2021-12-15 13:20:30|334.22|330.12|334.23|330.13|334.27|330.17|334.11|330.01|13
1639574440000|2021-12-15 13:20:40|334.25|330.15|334.06|329.96|334.25|330.15|333.9|329.8|17
1639574450000|2021-12-15 13:20:50|334.05|329.95|333.75|329.65|334.06|329.96|333.75|329.65|10
1639574460000|2021-12-15 13:21:00|333.74|329.64|333.77|329.67|333.8|329.7|333.73|329.63|7
1639574470000|2021-12-15 13:21:10|333.82|329.72|333.86|329.76|333.92|329.82|333.81|329.71|14
1639574480000|2021-12-15 13:21:20|333.85|329.75|333.88|329.78|333.9|329.8|333.85|329.75|10
1639574490000|2021-12-15 13:21:30|333.85|329.75|333.91|329.81|333.92|329.82|333.85|329.75|9
1639574500000|2021-12-15 13:21:40|333.94|329.84|333.74|329.64|333.94|329.84|333.72|329.62|16
1639574510000|2021-12-15 13:21:50|333.73|329.63|333.6|329.5|333.74|329.64|333.58|329.48|13
1639574520000|2021-12-15 13:22:00|333.63|329.53|333.45|329.35|333.63|329.53|333.42|329.32|21
1639574530000|2021-12-15 13:22:10|333.46|329.36|333.55|329.45|333.55|329.45|333.46|329.36|8
1639574540000|2021-12-15 13:22:20|333.56|329.46|333.71|329.61|333.72|329.62|333.56|329.46|15
1639574550000|2021-12-15 13:22:30|333.69|329.59|333.89|329.79|333.94|329.84|333.69|329.59|15
1639574560000|2021-12-15 13:22:40|333.87|329.77|333.72|329.62|333.87|329.77|333.72|329.62|15
1639574570000|2021-12-15 13:22:50|333.75|329.65|333.63|329.53|333.78|329.68|333.6|329.5|18
1639574580000|2021-12-15 13:23:00|333.62|329.52|333.43|329.33|333.62|329.52|333.43|329.33|7
1639574590000|2021-12-15 13:23:10|333.44|329.34|333.27|329.17|333.45|329.35|333.27|329.17|13
1639574600000|2021-12-15 13:23:20|333.29|329.19|333.22|329.12|333.29|329.19|333.15|329.05|16
1639574610000|2021-12-15 13:23:30|333.2|329.1|332.59|328.49|333.25|329.15|332.59|328.49|20
1639574620000|2021-12-15 13:23:40|332.58|328.48|332|327.9|332.58|328.48|332|327.9|23
1639574630000|2021-12-15 13:23:50|331.96|327.86|331.9|327.8|331.97|327.87|331.86|327.76|21
1639574640000|2021-12-15 13:24:00|331.91|327.81|332.56|328.46|332.56|328.46|331.89|327.79|26
1639574650000|2021-12-15 13:24:10|332.54|328.44|332.61|328.51|332.8|328.7|332.43|328.33|23
1639574660000|2021-12-15 13:24:20|332.66|328.56|332.57|328.47|332.66|328.56|332.51|328.41|20
1639574670000|2021-12-15 13:24:30|332.59|328.49|332.42|328.32|332.59|328.49|332.42|328.32|15
1639574680000|2021-12-15 13:24:40|332.45|328.35|332.45|328.35|332.55|328.45|332.37|328.27|21
1639574690000|2021-12-15 13:24:50|332.46|328.36|332.37|328.27|332.46|328.36|332.28|328.18|12
1639574700000|2021-12-15 13:25:00|332.4|328.3|332.43|328.33|332.49|328.39|332.4|328.3|10
1639574710000|2021-12-15 13:25:10|332.45|328.35|332.17|328.07|332.45|328.35|332.17|328.07|10
1639574720000|2021-12-15 13:25:20|332.18|328.08|332.05|327.95|332.18|328.08|331.9|327.8|23
1639574730000|2021-12-15 13:25:30|332.07|327.97|331.75|327.65|332.1|328|331.75|327.65|19
1639574740000|2021-12-15 13:25:40|331.77|327.67|331.81|327.71|331.83|327.73|331.71|327.61|14
1639574750000|2021-12-15 13:25:50|331.82|327.72|331.81|327.71|331.84|327.74|331.65|327.55|19
1639574760000|2021-12-15 13:26:00|331.88|327.78|332.04|327.94|332.04|327.94|331.88|327.78|10
1639574770000|2021-12-15 13:26:10|332.08|327.98|332.24|328.14|332.29|328.19|332.08|327.98|20
1639574780000|2021-12-15 13:26:20|332.25|328.15|332.29|328.19|332.33|328.23|332.18|328.08|17
1639574790000|2021-12-15 13:26:30|332.33|328.23|332.3|328.2|332.39|328.29|332.23|328.13|22
1639574800000|2021-12-15 13:26:40|332.31|328.21|332.36|328.26|332.39|328.29|332.31|328.21|15
1639574810000|2021-12-15 13:26:50|332.29|328.19|332.76|328.66|332.84|328.74|332.29|328.19|26
1639574820000|2021-12-15 13:27:00|332.77|328.67|332.93|328.83|332.93|328.83|332.77|328.67|16
1639574830000|2021-12-15 13:27:10|332.95|328.85|332.96|328.86|333.02|328.92|332.95|328.85|7
1639574840000|2021-12-15 13:27:20|332.95|328.85|333.34|329.24|333.42|329.32|332.95|328.85|23
1639574850000|2021-12-15 13:27:30|333.33|329.23|332.96|328.86|333.33|329.23|332.95|328.85|25
1639574860000|2021-12-15 13:27:40|332.95|328.85|333.03|328.93|333.08|328.98|332.94|328.84|15
1639574870000|2021-12-15 13:27:50|333.04|328.94|333.05|328.95|333.08|328.98|333.04|328.94|10
1639574880000|2021-12-15 13:28:00|333.04|328.94|332.97|328.87|333.05|328.95|332.97|328.87|15
1639574890000|2021-12-15 13:28:10|332.96|328.86|332.96|328.86|332.96|328.86|332.93|328.83|7
1639574900000|2021-12-15 13:28:20|332.97|328.87|332.93|328.83|333|328.9|332.92|328.82|13
1639574910000|2021-12-15 13:28:30|332.92|328.82|332.94|328.84|332.94|328.84|332.92|328.82|8
1639574920000|2021-12-15 13:28:40|332.97|328.87|332.72|328.62|333|328.9|332.72|328.62|20
1639574930000|2021-12-15 13:28:50|332.71|328.61|332.83|328.73|332.83|328.73|332.7|328.6|9
1639574940000|2021-12-15 13:29:00|332.82|328.72|332.84|328.74|332.88|328.78|332.82|328.72|5
1639574950000|2021-12-15 13:29:10|332.85|328.75|332.85|328.75|332.85|328.75|332.85|328.75|1
1639574960000|2021-12-15 13:29:20|332.88|328.78|333.01|328.91|333.02|328.92|332.86|328.76|14
1639574970000|2021-12-15 13:29:30|333.02|328.92|333.28|329.18|333.31|329.21|333.02|328.92|18
1639574980000|2021-12-15 13:29:40|333.24|329.14|333.33|329.23|333.33|329.23|333.24|329.14|17
1639574990000|2021-12-15 13:29:50|333.32|329.22|333.3|329.2|333.33|329.23|333.27|329.17|9
1639575000000|2021-12-15 13:30:00|333.29|329.19|333.11|329.01|333.3|329.2|333.11|329.01|26
1639575010000|2021-12-15 13:30:10|333.1|329|333.02|328.92|333.1|329|333.02|328.92|10
1639575020000|2021-12-15 13:30:20|333.08|328.98|333.29|329.19|333.29|329.19|333.01|328.91|18
1639575030000|2021-12-15 13:30:30|333.3|329.2|333.41|329.31|333.5|329.4|333.28|329.18|25
1639575040000|2021-12-15 13:30:40|333.48|329.38|333.59|329.49|333.6|329.5|333.46|329.36|20
1639575050000|2021-12-15 13:30:50|333.61|329.51|333.62|329.52|333.66|329.56|333.56|329.46|20
1639575060000|2021-12-15 13:31:00|333.63|329.53|333.61|329.51|333.72|329.62|333.56|329.46|13
1639575070000|2021-12-15 13:31:10|333.6|329.5|333.81|329.71|333.81|329.71|333.6|329.5|11
1639575080000|2021-12-15 13:31:20|333.82|329.72|333.71|329.61|333.87|329.77|333.64|329.54|27
1639575090000|2021-12-15 13:31:30|333.7|329.6|333.71|329.61|333.73|329.63|333.69|329.59|9
1639575100000|2021-12-15 13:31:40|333.72|329.62|333.75|329.65|333.77|329.67|333.66|329.56|18
1639575110000|2021-12-15 13:31:50|333.74|329.64|333.82|329.72|333.82|329.72|333.74|329.64|13
1639575120000|2021-12-15 13:32:00|333.81|329.71|333.71|329.61|333.83|329.73|333.61|329.51|22
1639575130000|2021-12-15 13:32:10|333.72|329.62|333.72|329.62|333.75|329.65|333.64|329.54|16
1639575140000|2021-12-15 13:32:20|333.71|329.61|333.74|329.64|333.74|329.64|333.71|329.61|7
1639575150000|2021-12-15 13:32:30|333.73|329.63|333.83|329.73|333.83|329.73|333.73|329.63|18
1639575160000|2021-12-15 13:32:40|333.84|329.74|333.73|329.63|333.87|329.77|333.7|329.6|17
1639575170000|2021-12-15 13:32:50|333.74|329.64|333.63|329.53|333.74|329.64|333.58|329.48|16
1639575180000|2021-12-15 13:33:00|333.64|329.54|333.7|329.6|333.72|329.62|333.64|329.54|8
1639575190000|2021-12-15 13:33:10|333.71|329.61|333.65|329.55|333.71|329.61|333.59|329.49|12
1639575200000|2021-12-15 13:33:20|333.7|329.6|333.78|329.68|333.79|329.69|333.7|329.6|14
1639575210000|2021-12-15 13:33:30|333.76|329.66|333.65|329.55|333.77|329.67|333.56|329.46|15
1639575220000|2021-12-15 13:33:40|333.64|329.54|333.62|329.52|333.65|329.55|333.55|329.45|15
1639575230000|2021-12-15 13:33:50|333.63|329.53|333.31|329.21|333.63|329.53|333.26|329.16|25
1639575240000|2021-12-15 13:34:00|333.29|329.19|332.94|328.84|333.33|329.23|332.94|328.84|18
1639575250000|2021-12-15 13:34:10|332.93|328.83|332.67|328.57|332.93|328.83|332.67|328.57|17
1639575260000|2021-12-15 13:34:20|332.68|328.58|332.56|328.46|332.71|328.61|332.55|328.45|19
1639575270000|2021-12-15 13:34:30|332.57|328.47|332.85|328.75|332.85|328.75|332.57|328.47|17
1639575280000|2021-12-15 13:34:40|332.86|328.76|333.29|329.19|333.29|329.19|332.86|328.76|17
1639575290000|2021-12-15 13:34:50|333.28|329.18|333.36|329.26|333.37|329.27|333.28|329.18|10
1639575300000|2021-12-15 13:35:00|333.35|329.25|332.88|328.78|333.36|329.26|332.88|328.78|9
1639575310000|2021-12-15 13:35:10|332.83|328.73|332.86|328.76|332.86|328.76|332.79|328.69|10
1639575320000|2021-12-15 13:35:20|332.85|328.75|332.8|328.7|332.85|328.75|332.76|328.66|11
1639575330000|2021-12-15 13:35:30|332.79|328.69|332.78|328.68|332.8|328.7|332.76|328.66|7
1639575340000|2021-12-15 13:35:40|332.77|328.67|332.82|328.72|332.86|328.76|332.7|328.6|18
1639575350000|2021-12-15 13:35:50|332.86|328.76|332.87|328.77|332.89|328.79|332.86|328.76|8
1639575360000|2021-12-15 13:36:00|332.88|328.78|332.95|328.85|332.95|328.85|332.81|328.71|15
1639575370000|2021-12-15 13:36:10|332.94|328.84|332.89|328.79|332.96|328.86|332.83|328.73|11
1639575380000|2021-12-15 13:36:20|332.87|328.77|333.27|329.17|333.38|329.28|332.87|328.77|26
1639575390000|2021-12-15 13:36:30|333.34|329.24|333.45|329.35|333.47|329.37|333.33|329.23|17
1639575400000|2021-12-15 13:36:40|333.48|329.38|333.38|329.28|333.48|329.38|333.34|329.24|12
1639575410000|2021-12-15 13:36:50|333.43|329.33|333.29|329.19|333.44|329.34|333.29|329.19|12
1639575420000|2021-12-15 13:37:00|333.27|329.17|333.66|329.56|333.66|329.56|333.27|329.17|19
1639575430000|2021-12-15 13:37:10|333.67|329.57|333.72|329.62|333.75|329.65|333.6|329.5|12
1639575440000|2021-12-15 13:37:20|333.73|329.63|333.61|329.51|333.77|329.67|333.61|329.51|19
1639575450000|2021-12-15 13:37:30|333.59|329.49|333.55|329.45|333.6|329.5|333.45|329.35|16
1639575460000|2021-12-15 13:37:40|333.56|329.46|333.53|329.43|333.63|329.53|333.51|329.41|17
1639575470000|2021-12-15 13:37:50|333.52|329.42|333.63|329.53|333.68|329.58|333.52|329.42|17
1639575480000|2021-12-15 13:38:00|333.62|329.52|333.65|329.55|333.69|329.59|333.58|329.48|26
1639575490000|2021-12-15 13:38:10|333.64|329.54|333.84|329.74|333.85|329.75|333.62|329.52|24
1639575500000|2021-12-15 13:38:20|333.83|329.73|333.96|329.86|333.99|329.89|333.83|329.73|18
1639575510000|2021-12-15 13:38:30|333.99|329.89|334.45|330.35|334.58|330.48|333.83|329.73|32
1639575520000|2021-12-15 13:38:40|334.44|330.34|334.26|330.16|334.47|330.37|334.24|330.14|25
1639575530000|2021-12-15 13:38:50|334.27|330.17|334.63|330.53|334.63|330.53|334.24|330.14|18
1639575540000|2021-12-15 13:39:00|334.64|330.54|334.5|330.4|334.65|330.55|334.5|330.4|14
1639575550000|2021-12-15 13:39:10|334.51|330.41|334.49|330.39|334.51|330.41|334.44|330.34|11
1639575560000|2021-12-15 13:39:20|334.5|330.4|334.5|330.4|334.5|330.4|334.49|330.39|5
1639575570000|2021-12-15 13:39:30|334.48|330.38|334.35|330.25|334.48|330.38|334.34|330.24|10
1639575580000|2021-12-15 13:39:40|334.38|330.28|334.26|330.16|334.38|330.28|334.24|330.14|17
1639575590000|2021-12-15 13:39:50|334.25|330.15|334.39|330.29|334.39|330.29|334.2|330.1|20
1639575600000|2021-12-15 13:40:00|334.4|330.3|334.35|330.25|334.4|330.3|334.32|330.22|8
1639575610000|2021-12-15 13:40:10|334.36|330.26|334.15|330.05|334.36|330.26|334.15|330.05|11
1639575620000|2021-12-15 13:40:20|334.12|330.02|334.15|330.05|334.15|330.05|334.12|330.02|6
1639575630000|2021-12-15 13:40:30|334.16|330.06|334.08|329.98|334.17|330.07|334.07|329.97|10
1639575640000|2021-12-15 13:40:40|334.11|330.01|334.19|330.09|334.2|330.1|334.11|330.01|8
1639575650000|2021-12-15 13:40:50|334.14|330.04|334.26|330.16|334.31|330.21|334.12|330.02|16
1639575660000|2021-12-15 13:41:00|334.2|330.1|334.12|330.02|334.22|330.12|334.04|329.94|12
1639575670000|2021-12-15 13:41:10|334|329.9|334.07|329.97|334.14|330.04|334|329.9|10
1639575680000|2021-12-15 13:41:20|334.08|329.98|333.92|329.82|334.08|329.98|333.56|329.46|21
1639575690000|2021-12-15 13:41:30|333.93|329.83|334|329.9|334.03|329.93|333.93|329.83|17
1639575700000|2021-12-15 13:41:40|333.97|329.87|333.91|329.81|333.98|329.88|333.91|329.81|8
1639575710000|2021-12-15 13:41:50|333.92|329.82|333.89|329.79|333.93|329.83|333.87|329.77|8
1639575720000|2021-12-15 13:42:00|333.93|329.83|333.89|329.79|333.93|329.83|333.87|329.77|3
1639575730000|2021-12-15 13:42:10|333.86|329.76|333.88|329.78|333.88|329.78|333.79|329.69|15
1639575740000|2021-12-15 13:42:20|333.87|329.77|333.92|329.82|334|329.9|333.87|329.77|20
1639575750000|2021-12-15 13:42:30|333.91|329.81|333.9|329.8|333.91|329.81|333.88|329.78|7
1639575760000|2021-12-15 13:42:40|333.87|329.77|333.83|329.73|333.97|329.87|333.81|329.71|15
1639575770000|2021-12-15 13:42:50|333.8|329.7|333.71|329.61|333.8|329.7|333.68|329.58|15
1639575780000|2021-12-15 13:43:00|333.7|329.6|333.78|329.68|333.78|329.68|333.69|329.59|9
1639575790000|2021-12-15 13:43:10|333.77|329.67|333.83|329.73|333.84|329.74|333.76|329.66|10
1639575800000|2021-12-15 13:43:20|333.82|329.72|333.84|329.74|333.85|329.75|333.82|329.72|6
1639575810000|2021-12-15 13:43:30|333.89|329.79|333.96|329.86|333.96|329.86|333.83|329.73|11
1639575820000|2021-12-15 13:43:40|333.97|329.87|334.43|330.33|334.44|330.34|333.89|329.79|24
1639575830000|2021-12-15 13:43:50|334.46|330.36|334.63|330.53|334.65|330.55|334.46|330.36|17
1639575840000|2021-12-15 13:44:00|334.62|330.52|334.64|330.54|334.67|330.57|334.59|330.49|12
1639575850000|2021-12-15 13:44:10|334.65|330.55|334.45|330.35|334.65|330.55|334.45|330.35|20
1639575860000|2021-12-15 13:44:20|334.46|330.36|334.17|330.07|334.48|330.38|334.14|330.04|20
1639575870000|2021-12-15 13:44:30|334.14|330.04|334.09|329.99|334.17|330.07|333.99|329.89|10
1639575880000|2021-12-15 13:44:40|334.1|330|334.42|330.32|334.42|330.32|334|329.9|19
1639575890000|2021-12-15 13:44:50|334.41|330.31|334.47|330.37|334.49|330.39|334.36|330.26|14
1639575900000|2021-12-15 13:45:00|334.46|330.36|334.43|330.33|334.5|330.4|334.43|330.33|13
1639575910000|2021-12-15 13:45:10|334.44|330.34|334.71|330.61|334.81|330.71|334.44|330.34|24
1639575920000|2021-12-15 13:45:20|334.7|330.6|334.97|330.87|334.98|330.88|334.7|330.6|24
1639575930000|2021-12-15 13:45:30|334.96|330.86|335.05|330.95|335.07|330.97|334.95|330.85|13
1639575940000|2021-12-15 13:45:40|335.04|330.94|334.93|330.83|335.04|330.94|334.87|330.77|22
1639575950000|2021-12-15 13:45:50|334.91|330.81|334.79|330.69|334.92|330.82|334.76|330.66|24
1639575960000|2021-12-15 13:46:00|334.71|330.61|334.6|330.5|334.72|330.62|334.54|330.44|25
1639575970000|2021-12-15 13:46:10|334.61|330.51|334.82|330.72|334.88|330.78|334.61|330.51|19
1639575980000|2021-12-15 13:46:20|334.81|330.71|334.74|330.64|334.83|330.73|334.69|330.59|14
1639575990000|2021-12-15 13:46:30|334.75|330.65|334.81|330.71|334.87|330.77|334.7|330.6|25
1639576000000|2021-12-15 13:46:40|334.79|330.69|334.73|330.63|334.79|330.69|334.71|330.61|15
1639576010000|2021-12-15 13:46:50|334.7|330.6|334.72|330.62|334.79|330.69|334.7|330.6|14
1639576020000|2021-12-15 13:47:00|334.73|330.63|334.64|330.54|334.77|330.67|334.64|330.54|19
1639576030000|2021-12-15 13:47:10|334.63|330.53|334.46|330.36|334.64|330.54|334.43|330.33|21
1639576040000|2021-12-15 13:47:20|334.45|330.35|334.36|330.26|334.48|330.38|334.36|330.26|11
1639576050000|2021-12-15 13:47:30|334.35|330.25|334.38|330.28|334.44|330.34|334.35|330.25|12
1639576060000|2021-12-15 13:47:40|334.39|330.29|334.4|330.3|334.42|330.32|334.39|330.29|11
1639576070000|2021-12-15 13:47:50|334.43|330.33|334.71|330.61|334.71|330.61|334.41|330.31|10
1639576080000|2021-12-15 13:48:00|334.72|330.62|334.7|330.6|334.72|330.62|334.62|330.52|7
1639576090000|2021-12-15 13:48:10|334.64|330.54|334.54|330.44|334.72|330.62|334.54|330.44|19
1639576100000|2021-12-15 13:48:20|334.55|330.45|334.54|330.44|334.57|330.47|334.52|330.42|14
1639576110000|2021-12-15 13:48:30|334.58|330.48|334.64|330.54|334.72|330.62|334.58|330.48|18
1639576120000|2021-12-15 13:48:40|334.66|330.56|334.65|330.55|334.74|330.64|334.64|330.54|13
1639576130000|2021-12-15 13:48:50|334.66|330.56|334.62|330.52|334.68|330.58|334.62|330.52|11
1639576140000|2021-12-15 13:49:00|334.63|330.53|334.77|330.67|334.78|330.68|334.63|330.53|18
1639576150000|2021-12-15 13:49:10|334.72|330.62|334.48|330.38|334.72|330.62|334.48|330.38|23
1639576160000|2021-12-15 13:49:20|334.5|330.4|334.61|330.51|334.63|330.53|334.48|330.38|14
1639576170000|2021-12-15 13:49:30|334.6|330.5|334.57|330.47|334.61|330.51|334.51|330.41|10
1639576180000|2021-12-15 13:49:40|334.54|330.44|334.42|330.32|334.55|330.45|334.39|330.29|18
1639576190000|2021-12-15 13:49:50|334.43|330.33|334.43|330.33|334.47|330.37|334.43|330.33|11
1639576200000|2021-12-15 13:50:00|334.42|330.32|334.34|330.24|334.46|330.36|334.29|330.19|23
1639576210000|2021-12-15 13:50:10|334.36|330.26|334.38|330.28|334.38|330.28|334.33|330.23|8
1639576220000|2021-12-15 13:50:20|334.41|330.31|334.37|330.27|334.42|330.32|334.35|330.25|22
1639576230000|2021-12-15 13:50:30|334.38|330.28|334.35|330.25|334.4|330.3|334.35|330.25|9
1639576240000|2021-12-15 13:50:40|334.36|330.26|334.14|330.04|334.37|330.27|334.13|330.03|16
1639576250000|2021-12-15 13:50:50|334.13|330.03|334.1|330|334.16|330.06|334.04|329.94|10
1639576260000|2021-12-15 13:51:00|334.11|330.01|334.2|330.1|334.24|330.14|334.11|330.01|12
1639576270000|2021-12-15 13:51:10|334.21|330.11|334.31|330.21|334.31|330.21|334.07|329.97|19
1639576280000|2021-12-15 13:51:20|334.27|330.17|334.21|330.11|334.43|330.33|334.21|330.11|18
1639576290000|2021-12-15 13:51:30|334.14|330.04|334|329.9|334.14|330.04|333.99|329.89|17
1639576300000|2021-12-15 13:51:40|334.06|329.96|333.66|329.56|334.07|329.97|333.66|329.56|12
1639576310000|2021-12-15 13:51:50|333.68|329.58|333.65|329.55|333.68|329.58|333.64|329.54|7
1639576320000|2021-12-15 13:52:00|333.58|329.48|333.4|329.3|333.64|329.54|333.39|329.29|12
1639576330000|2021-12-15 13:52:10|333.41|329.31|333.53|329.43|333.55|329.45|333.27|329.17|19
1639576340000|2021-12-15 13:52:20|333.54|329.44|333.83|329.73|333.99|329.89|333.54|329.44|17
1639576350000|2021-12-15 13:52:30|333.81|329.71|333.73|329.63|333.81|329.71|333.69|329.59|22
1639576360000|2021-12-15 13:52:40|333.72|329.62|333.72|329.62|333.76|329.66|333.61|329.51|19
1639576370000|2021-12-15 13:52:50|333.71|329.61|333.8|329.7|333.8|329.7|333.71|329.61|18
1639576380000|2021-12-15 13:53:00|333.86|329.76|333.94|329.84|333.98|329.88|333.8|329.7|17
1639576390000|2021-12-15 13:53:10|333.93|329.83|333.75|329.65|333.98|329.88|333.74|329.64|11
1639576400000|2021-12-15 13:53:20|333.74|329.64|333.7|329.6|333.82|329.72|333.68|329.58|15
1639576410000|2021-12-15 13:53:30|333.68|329.58|333.66|329.56|333.72|329.62|333.66|329.56|8
1639576420000|2021-12-15 13:53:40|333.7|329.6|333.59|329.49|333.71|329.61|333.57|329.47|12
1639576430000|2021-12-15 13:53:50|333.58|329.48|333.67|329.57|333.67|329.57|333.56|329.46|14
1639576440000|2021-12-15 13:54:00|333.69|329.59|333.79|329.69|333.81|329.71|333.66|329.56|18
1639576450000|2021-12-15 13:54:10|333.78|329.68|333.71|329.61|333.79|329.69|333.7|329.6|10
1639576460000|2021-12-15 13:54:20|333.66|329.56|333.44|329.34|333.66|329.56|333.4|329.3|18
1639576470000|2021-12-15 13:54:30|333.45|329.35|333.45|329.35|333.48|329.38|333.44|329.34|8
1639576480000|2021-12-15 13:54:40|333.35|329.25|333.37|329.27|333.47|329.37|333.35|329.25|24
1639576490000|2021-12-15 13:54:50|333.32|329.22|333.33|329.23|333.35|329.25|333.27|329.17|16
1639576500000|2021-12-15 13:55:00|333.39|329.29|333.47|329.37|333.47|329.37|333.31|329.21|14
1639576510000|2021-12-15 13:55:10|333.48|329.38|333.55|329.45|333.58|329.48|333.47|329.37|12
1639576520000|2021-12-15 13:55:20|333.56|329.46|333.41|329.31|333.6|329.5|333.41|329.31|14
1639576530000|2021-12-15 13:55:30|333.42|329.32|333.24|329.14|333.42|329.32|333.22|329.12|10
1639576540000|2021-12-15 13:55:40|333.25|329.15|333.19|329.09|333.25|329.15|333.15|329.05|9
1639576550000|2021-12-15 13:55:50|333.16|329.06|333.16|329.06|333.18|329.08|333.11|329.01|6
1639576560000|2021-12-15 13:56:00|333.18|329.08|333.21|329.11|333.21|329.11|333.17|329.07|6
1639576570000|2021-12-15 13:56:10|333.17|329.07|333.42|329.32|333.49|329.39|333.17|329.07|23
1639576580000|2021-12-15 13:56:20|333.43|329.33|333.44|329.34|333.45|329.35|333.35|329.25|8
1639576590000|2021-12-15 13:56:30|333.43|329.33|333.28|329.18|333.43|329.33|333.25|329.15|14
1639576600000|2021-12-15 13:56:40|333.15|329.05|333.17|329.07|333.21|329.11|333.12|329.02|11
1639576610000|2021-12-15 13:56:50|333.18|329.08|333.12|329.02|333.2|329.1|333.12|329.02|11
1639576620000|2021-12-15 13:57:00|333.11|329.01|332.76|328.66|333.11|329.01|332.75|328.65|14
1639576630000|2021-12-15 13:57:10|332.8|328.7|332.77|328.67|332.8|328.7|332.75|328.65|14
1639576640000|2021-12-15 13:57:20|332.88|328.78|332.77|328.67|332.89|328.79|332.73|328.63|16
1639576650000|2021-12-15 13:57:30|332.78|328.68|332.75|328.65|332.81|328.71|332.71|328.61|12
1639576660000|2021-12-15 13:57:40|332.78|328.68|332.86|328.76|332.87|328.77|332.78|328.68|11
1639576670000|2021-12-15 13:57:50|332.84|328.74|332.81|328.71|332.9|328.8|332.71|328.61|20
1639576680000|2021-12-15 13:58:00|332.78|328.68|332.74|328.64|332.83|328.73|332.74|328.64|12
1639576690000|2021-12-15 13:58:10|332.75|328.65|332.73|328.63|332.82|328.72|332.72|328.62|8
1639576700000|2021-12-15 13:58:20|332.74|328.64|332.72|328.62|332.81|328.71|332.71|328.61|10
1639576710000|2021-12-15 13:58:30|332.68|328.58|332.78|328.68|332.78|328.68|332.68|328.58|13
1639576720000|2021-12-15 13:58:40|332.87|328.77|332.83|328.73|332.91|328.81|332.7|328.6|26
1639576730000|2021-12-15 13:58:50|332.9|328.8|332.78|328.68|332.91|328.81|332.78|328.68|13
1639576740000|2021-12-15 13:59:00|332.77|328.67|332.52|328.42|332.77|328.67|332.49|328.39|23
1639576750000|2021-12-15 13:59:10|332.54|328.44|332.81|328.71|332.83|328.73|332.54|328.44|14
1639576760000|2021-12-15 13:59:20|332.84|328.74|332.91|328.81|332.93|328.83|332.84|328.74|12
1639576770000|2021-12-15 13:59:30|332.9|328.8|332.92|328.82|332.96|328.86|332.9|328.8|15
1639576780000|2021-12-15 13:59:40|332.93|328.83|332.92|328.82|332.94|328.84|332.91|328.81|6
1639576790000|2021-12-15 13:59:50|332.93|328.83|332.92|328.82|332.95|328.85|332.91|328.81|11
1639576800000|2021-12-15 14:00:00|332.94|328.84|332.67|328.57|332.94|328.84|332.67|328.57|17
1639576810000|2021-12-15 14:00:10|332.66|328.56|332.61|328.51|332.66|328.56|332.54|328.44|12
1639576820000|2021-12-15 14:00:20|332.64|328.54|332.9|328.8|332.91|328.81|332.61|328.51|15
1639576830000|2021-12-15 14:00:30|332.93|328.83|332.93|328.83|332.94|328.84|332.8|328.7|17
1639576840000|2021-12-15 14:00:40|332.92|328.82|332.94|328.84|332.95|328.85|332.92|328.82|9
1639576850000|2021-12-15 14:00:50|332.93|328.83|332.89|328.79|333.08|328.98|332.89|328.79|16
1639576860000|2021-12-15 14:01:00|332.86|328.76|332.45|328.35|332.86|328.76|332.45|328.35|25
1639576870000|2021-12-15 14:01:10|332.42|328.32|332.41|328.31|332.43|328.33|332.37|328.27|13
1639576880000|2021-12-15 14:01:20|332.39|328.29|332.49|328.39|332.49|328.39|332.39|328.29|7
1639576890000|2021-12-15 14:01:30|332.54|328.44|332.72|328.62|332.75|328.65|332.53|328.43|18
1639576900000|2021-12-15 14:01:40|332.73|328.63|332.92|328.82|332.92|328.82|332.71|328.61|11
1639576910000|2021-12-15 14:01:50|332.86|328.76|332.79|328.69|332.92|328.82|332.79|328.69|10
1639576920000|2021-12-15 14:02:00|332.78|328.68|332.86|328.76|332.94|328.84|332.78|328.68|17
1639576930000|2021-12-15 14:02:10|332.85|328.75|332.77|328.67|332.85|328.75|332.76|328.66|12
1639576940000|2021-12-15 14:02:20|332.89|328.79|332.78|328.68|332.89|328.79|332.78|328.68|16
1639576950000|2021-12-15 14:02:30|332.79|328.69|332.78|328.68|332.82|328.72|332.78|328.68|5
1639576960000|2021-12-15 14:02:40|332.77|328.67|332.62|328.52|332.8|328.7|332.59|328.49|14
1639576970000|2021-12-15 14:02:50|332.63|328.53|332.8|328.7|332.8|328.7|332.62|328.52|16
1639576980000|2021-12-15 14:03:00|332.84|328.74|332.93|328.83|332.98|328.88|332.84|328.74|16
1639576990000|2021-12-15 14:03:10|332.94|328.84|333.07|328.97|333.08|328.98|332.94|328.84|9
1639577000000|2021-12-15 14:03:20|333.03|328.93|333.01|328.91|333.03|328.93|332.92|328.82|18
1639577010000|2021-12-15 14:03:30|332.95|328.85|332.78|328.68|332.96|328.86|332.73|328.63|16
1639577020000|2021-12-15 14:03:40|332.83|328.73|332.87|328.77|332.88|328.78|332.79|328.69|13
1639577030000|2021-12-15 14:03:50|332.9|328.8|332.93|328.83|332.93|328.83|332.86|328.76|6
1639577040000|2021-12-15 14:04:00|332.91|328.81|332.93|328.83|332.97|328.87|332.89|328.79|9
1639577050000|2021-12-15 14:04:10|332.88|328.78|332.71|328.61|332.88|328.78|332.71|328.61|14
1639577060000|2021-12-15 14:04:20|332.7|328.6|332.71|328.61|332.72|328.62|332.69|328.59|8
1639577070000|2021-12-15 14:04:30|332.73|328.63|332.83|328.73|332.85|328.75|332.73|328.63|15
1639577080000|2021-12-15 14:04:40|332.84|328.74|332.95|328.85|332.97|328.87|332.84|328.74|13
1639577090000|2021-12-15 14:04:50|332.96|328.86|333.32|329.22|333.32|329.22|332.96|328.86|16
1639577100000|2021-12-15 14:05:00|333.34|329.24|333.44|329.34|333.5|329.4|333.25|329.15|18
1639577110000|2021-12-15 14:05:10|333.45|329.35|333.32|329.22|333.49|329.39|333.32|329.22|13
1639577120000|2021-12-15 14:05:20|333.33|329.23|333.22|329.12|333.33|329.23|333.22|329.12|8
1639577130000|2021-12-15 14:05:30|333.24|329.14|333.27|329.17|333.3|329.2|333.22|329.12|17
1639577140000|2021-12-15 14:05:40|333.28|329.18|333.29|329.19|333.29|329.19|333.26|329.16|7
1639577150000|2021-12-15 14:05:50|333.28|329.18|333.08|328.98|333.28|329.18|333.04|328.94|17
1639577160000|2021-12-15 14:06:00|333.07|328.97|333.14|329.04|333.14|329.04|333.03|328.93|9
1639577170000|2021-12-15 14:06:10|333.17|329.07|333.05|328.95|333.17|329.07|333.05|328.95|9
1639577180000|2021-12-15 14:06:20|333.06|328.96|333.26|329.16|333.27|329.17|333.02|328.92|14
1639577190000|2021-12-15 14:06:30|333.24|329.14|333.04|328.94|333.24|329.14|333.04|328.94|16
1639577200000|2021-12-15 14:06:40|333.05|328.95|333.03|328.93|333.05|328.95|333.01|328.91|12
1639577210000|2021-12-15 14:06:50|333.04|328.94|333.04|328.94|333.05|328.95|333.04|328.94|3
1639577220000|2021-12-15 14:07:00|333.05|328.95|333.16|329.06|333.16|329.06|333.05|328.95|12
1639577230000|2021-12-15 14:07:10|333.17|329.07|333.29|329.19|333.29|329.19|333.17|329.07|5
1639577240000|2021-12-15 14:07:20|333.27|329.17|333.3|329.2|333.3|329.2|333.27|329.17|7
1639577250000|2021-12-15 14:07:30|333.31|329.21|333.29|329.19|333.31|329.21|333.28|329.18|6
1639577260000|2021-12-15 14:07:40|333.3|329.2|333.39|329.29|333.4|329.3|333.3|329.2|11
1639577270000|2021-12-15 14:07:50|333.45|329.35|333.49|329.39|333.5|329.4|333.44|329.34|17
1639577280000|2021-12-15 14:08:00|333.55|329.45|333.54|329.44|333.58|329.48|333.54|329.44|9
1639577290000|2021-12-15 14:08:10|333.55|329.45|333.55|329.45|333.57|329.47|333.54|329.44|8
1639577300000|2021-12-15 14:08:20|333.54|329.44|333.74|329.64|333.75|329.65|333.54|329.44|22
1639577310000|2021-12-15 14:08:30|333.75|329.65|334.31|330.21|334.31|330.21|333.74|329.64|20
1639577320000|2021-12-15 14:08:40|334.28|330.18|334.33|330.23|334.33|330.23|334.19|330.09|9
1639577330000|2021-12-15 14:08:50|334.24|330.14|333.8|329.7|334.24|330.14|333.8|329.7|15
1639577340000|2021-12-15 14:09:00|333.75|329.65|333.78|329.68|333.83|329.73|333.75|329.65|18
1639577350000|2021-12-15 14:09:10|333.79|329.69|333.8|329.7|333.84|329.74|333.77|329.67|10
1639577360000|2021-12-15 14:09:20|333.79|329.69|333.82|329.72|333.9|329.8|333.77|329.67|11
1639577370000|2021-12-15 14:09:30|333.83|329.73|333.87|329.77|333.9|329.8|333.83|329.73|7
1639577380000|2021-12-15 14:09:40|333.86|329.76|333.9|329.8|333.9|329.8|333.83|329.73|13
1639577390000|2021-12-15 14:09:50|333.92|329.82|334.53|330.43|334.53|330.43|333.89|329.79|15
1639577400000|2021-12-15 14:10:00|334.59|330.49|334.51|330.41|334.64|330.54|334.46|330.36|17
1639577410000|2021-12-15 14:10:10|334.5|330.4|334.52|330.42|334.63|330.53|334.47|330.37|14
1639577420000|2021-12-15 14:10:20|334.45|330.35|334.61|330.51|334.61|330.51|334.45|330.35|16
1639577430000|2021-12-15 14:10:30|334.62|330.52|334.82|330.72|334.84|330.74|334.62|330.52|19
1639577440000|2021-12-15 14:10:40|334.79|330.69|334.66|330.56|334.79|330.69|334.62|330.52|13
1639577450000|2021-12-15 14:10:50|334.63|330.53|334.66|330.56|334.75|330.65|334.63|330.53|11
1639577460000|2021-12-15 14:11:00|334.67|330.57|334.83|330.73|334.89|330.79|334.67|330.57|15
1639577470000|2021-12-15 14:11:10|334.84|330.74|334.85|330.75|334.94|330.84|334.82|330.72|12
1639577480000|2021-12-15 14:11:20|334.84|330.74|334.79|330.69|334.86|330.76|334.78|330.68|20
1639577490000|2021-12-15 14:11:30|334.81|330.71|334.81|330.71|334.85|330.75|334.76|330.66|24
1639577500000|2021-12-15 14:11:40|334.8|330.7|334.66|330.56|334.86|330.76|334.49|330.39|20
1639577510000|2021-12-15 14:11:50|334.72|330.62|334.9|330.8|334.91|330.81|334.71|330.61|12
1639577520000|2021-12-15 14:12:00|334.89|330.79|334.82|330.72|334.89|330.79|334.78|330.68|10
1639577530000|2021-12-15 14:12:10|334.75|330.65|334.93|330.83|334.93|330.83|334.75|330.65|12
1639577540000|2021-12-15 14:12:20|334.92|330.82|334.79|330.69|334.97|330.87|334.69|330.59|14
1639577550000|2021-12-15 14:12:30|334.74|330.64|334.72|330.62|334.76|330.66|334.71|330.61|11
1639577560000|2021-12-15 14:12:40|334.68|330.58|334.67|330.57|334.71|330.61|334.67|330.57|12
1639577570000|2021-12-15 14:12:50|334.64|330.54|334.34|330.24|334.64|330.54|334.33|330.23|18
1639577580000|2021-12-15 14:13:00|334.44|330.34|334.48|330.38|334.51|330.41|334.44|330.34|8
1639577590000|2021-12-15 14:13:10|334.47|330.37|334.72|330.62|334.76|330.66|334.47|330.37|17
1639577600000|2021-12-15 14:13:20|334.75|330.65|334.71|330.61|334.75|330.65|334.69|330.59|5
1639577610000|2021-12-15 14:13:30|334.69|330.59|334.74|330.64|334.78|330.68|334.69|330.59|5
1639577620000|2021-12-15 14:13:40|334.72|330.62|334.69|330.59|334.74|330.64|334.69|330.59|8
1639577630000|2021-12-15 14:13:50|334.66|330.56|334.82|330.72|334.82|330.72|334.64|330.54|18
1639577640000|2021-12-15 14:14:00|334.81|330.71|334.88|330.78|334.93|330.83|334.79|330.69|15
1639577650000|2021-12-15 14:14:10|334.87|330.77|334.81|330.71|334.93|330.83|334.81|330.71|11
1639577660000|2021-12-15 14:14:20|334.74|330.64|334.74|330.64|334.78|330.68|334.7|330.6|18
1639577670000|2021-12-15 14:14:30|334.77|330.67|334.72|330.62|334.82|330.72|334.72|330.62|14
1639577680000|2021-12-15 14:14:40|334.69|330.59|334.72|330.62|334.78|330.68|334.67|330.57|15
1639577690000|2021-12-15 14:14:50|334.78|330.68|334.78|330.68|334.81|330.71|334.78|330.68|10
1639577700000|2021-12-15 14:15:00|334.81|330.71|334.73|330.63|334.82|330.72|334.73|330.63|9
1639577710000|2021-12-15 14:15:10|334.71|330.61|334.69|330.59|334.77|330.67|334.69|330.59|8
1639577720000|2021-12-15 14:15:20|334.68|330.58|334.55|330.45|334.68|330.58|334.47|330.37|13
1639577730000|2021-12-15 14:15:30|334.51|330.41|334.55|330.45|334.55|330.45|334.48|330.38|13
1639577740000|2021-12-15 14:15:40|334.54|330.44|334.41|330.31|334.62|330.52|334.39|330.29|17
1639577750000|2021-12-15 14:15:50|334.4|330.3|334.4|330.3|334.42|330.32|334.35|330.25|18
1639577760000|2021-12-15 14:16:00|334.37|330.27|334.43|330.33|334.5|330.4|334.37|330.27|15
1639577770000|2021-12-15 14:16:10|334.42|330.32|334.41|330.31|334.47|330.37|334.4|330.3|15
1639577780000|2021-12-15 14:16:20|334.4|330.3|334.38|330.28|334.42|330.32|334.34|330.24|10
1639577790000|2021-12-15 14:16:30|334.4|330.3|334.51|330.41|334.53|330.43|334.4|330.3|12
1639577800000|2021-12-15 14:16:40|334.52|330.42|334.5|330.4|334.53|330.43|334.5|330.4|6
1639577810000|2021-12-15 14:16:50|334.51|330.41|334.54|330.44|334.55|330.45|334.51|330.41|8
1639577820000|2021-12-15 14:17:00|334.53|330.43|334.46|330.36|334.53|330.43|334.46|330.36|11
1639577830000|2021-12-15 14:17:10|334.48|330.38|334.38|330.28|334.52|330.42|334.38|330.28|14
1639577840000|2021-12-15 14:17:20|334.35|330.25|334.33|330.23|334.4|330.3|334.33|330.23|9
1639577850000|2021-12-15 14:17:30|334.34|330.24|334.33|330.23|334.35|330.25|334.32|330.22|8
1639577860000|2021-12-15 14:17:40|334.36|330.26|334.31|330.21|334.36|330.26|334.3|330.2|9
1639577870000|2021-12-15 14:17:50|334.3|330.2|334.22|330.12|334.3|330.2|334.18|330.08|11
1639577880000|2021-12-15 14:18:00|334.24|330.14|334.25|330.15|334.27|330.17|334.19|330.09|14
1639577890000|2021-12-15 14:18:10|334.28|330.18|334.55|330.45|334.55|330.45|334.28|330.18|12
1639577900000|2021-12-15 14:18:20|334.61|330.51|334.53|330.43|334.65|330.55|334.53|330.43|17
1639577910000|2021-12-15 14:18:30|334.52|330.42|334.63|330.53|334.63|330.53|334.52|330.42|11
1639577920000|2021-12-15 14:18:40|334.66|330.56|334.75|330.65|334.76|330.66|334.62|330.52|16
1639577930000|2021-12-15 14:18:50|334.74|330.64|334.75|330.65|334.77|330.67|334.74|330.64|6
1639577940000|2021-12-15 14:19:00|334.76|330.66|334.14|330.04|334.76|330.66|333.8|329.7|26
1639577950000|2021-12-15 14:19:10|334.15|330.05|333.78|329.68|334.18|330.08|333.73|329.63|23
1639577960000|2021-12-15 14:19:20|333.79|329.69|333.73|329.63|333.79|329.69|333.72|329.62|6
1639577970000|2021-12-15 14:19:30|333.69|329.59|333.75|329.65|333.75|329.65|333.62|329.52|17
1639577980000|2021-12-15 14:19:40|333.77|329.67|333.73|329.63|333.8|329.7|333.72|329.62|12
1639577990000|2021-12-15 14:19:50|333.72|329.62|333.52|329.42|333.73|329.63|333.51|329.41|15
1639578000000|2021-12-15 14:20:00|333.48|329.38|333.61|329.51|333.61|329.51|333.4|329.3|17
1639578010000|2021-12-15 14:20:10|333.62|329.52|333.72|329.62|333.73|329.63|333.61|329.51|13
1639578020000|2021-12-15 14:20:20|333.87|329.77|333.62|329.52|333.88|329.78|333.61|329.51|16
1639578030000|2021-12-15 14:20:30|333.66|329.56|333.57|329.47|333.67|329.57|333.57|329.47|15
1639578040000|2021-12-15 14:20:40|333.56|329.46|333.54|329.44|333.56|329.46|333.54|329.44|6
1639578060000|2021-12-15 14:21:00|333.48|329.38|333.53|329.43|333.54|329.44|333.48|329.38|4
1639578070000|2021-12-15 14:21:10|333.49|329.39|333.44|329.34|333.53|329.43|333.44|329.34|13
1639578080000|2021-12-15 14:21:20|333.46|329.36|333.36|329.26|333.46|329.36|333.34|329.24|13
1639578090000|2021-12-15 14:21:30|333.35|329.25|333.35|329.25|333.37|329.27|333.34|329.24|7
1639578100000|2021-12-15 14:21:40|333.31|329.21|333.53|329.43|333.59|329.49|333.31|329.21|13
1639578110000|2021-12-15 14:21:50|333.57|329.47|333.35|329.25|333.57|329.47|333.35|329.25|16
1639578120000|2021-12-15 14:22:00|333.37|329.27|333.35|329.25|333.37|329.27|333.35|329.25|4
1639578130000|2021-12-15 14:22:10|333.36|329.26|333.36|329.26|333.36|329.26|333.36|329.26|1
1639578140000|2021-12-15 14:22:20|333.37|329.27|333.32|329.22|333.37|329.27|333.21|329.11|10
1639578150000|2021-12-15 14:22:30|333.27|329.17|333.34|329.24|333.35|329.25|333.26|329.16|11
1639578160000|2021-12-15 14:22:40|333.33|329.23|333.37|329.27|333.37|329.27|333.33|329.23|6
1639578170000|2021-12-15 14:22:50|333.36|329.26|333.57|329.47|333.57|329.47|333.36|329.26|20
1639578180000|2021-12-15 14:23:00|333.51|329.41|333.56|329.46|333.56|329.46|333.5|329.4|12
1639578190000|2021-12-15 14:23:10|333.57|329.47|333.6|329.5|333.6|329.5|333.56|329.46|4
1639578200000|2021-12-15 14:23:20|333.59|329.49|333.51|329.41|333.59|329.49|333.5|329.4|11
1639578210000|2021-12-15 14:23:30|333.5|329.4|333.38|329.28|333.51|329.41|333.38|329.28|11
1639578220000|2021-12-15 14:23:40|333.39|329.29|333.39|329.29|333.43|329.33|333.32|329.22|11
1639578230000|2021-12-15 14:23:50|333.38|329.28|333.47|329.37|333.49|329.39|333.38|329.28|12
1639578240000|2021-12-15 14:24:00|333.46|329.36|333.43|329.33|333.46|329.36|333.31|329.21|13
1639578250000|2021-12-15 14:24:10|333.38|329.28|333.5|329.4|333.58|329.48|333.38|329.28|10
1639578260000|2021-12-15 14:24:20|333.56|329.46|333.58|329.48|333.59|329.49|333.51|329.41|5
1639578270000|2021-12-15 14:24:30|333.56|329.46|333.53|329.43|333.56|329.46|333.5|329.4|12
1639578280000|2021-12-15 14:24:40|333.52|329.42|333.56|329.46|333.56|329.46|333.4|329.3|12
1639578290000|2021-12-15 14:24:50|333.57|329.47|333.57|329.47|333.57|329.47|333.52|329.42|4
1639578300000|2021-12-15 14:25:00|333.62|329.52|333.55|329.45|333.62|329.52|333.43|329.33|13
1639578310000|2021-12-15 14:25:10|333.56|329.46|333.54|329.44|333.56|329.46|333.45|329.35|12
1639578320000|2021-12-15 14:25:20|333.53|329.43|333.59|329.49|333.62|329.52|333.45|329.35|13
1639578330000|2021-12-15 14:25:30|333.61|329.51|333.59|329.49|333.61|329.51|333.55|329.45|7
1639578340000|2021-12-15 14:25:40|333.61|329.51|333.59|329.49|333.63|329.53|333.59|329.49|14
1639578350000|2021-12-15 14:25:50|333.58|329.48|333.61|329.51|333.61|329.51|333.57|329.47|13
1639578360000|2021-12-15 14:26:00|333.6|329.5|333.55|329.45|333.6|329.5|333.53|329.43|8
1639578370000|2021-12-15 14:26:10|333.59|329.49|333.54|329.44|333.59|329.49|333.54|329.44|10
1639578380000|2021-12-15 14:26:20|333.52|329.42|333.35|329.25|333.56|329.46|333.3|329.2|16
1639578390000|2021-12-15 14:26:30|333.36|329.26|333.27|329.17|333.39|329.29|333.27|329.17|7
1639578400000|2021-12-15 14:26:40|333.3|329.2|333.35|329.25|333.35|329.25|333.26|329.16|13
1639578410000|2021-12-15 14:26:50|333.34|329.24|333.27|329.17|333.36|329.26|333.24|329.14|10
1639578420000|2021-12-15 14:27:00|333.24|329.14|333.2|329.1|333.24|329.14|333.13|329.03|14
1639578430000|2021-12-15 14:27:10|333.15|329.05|333.16|329.06|333.17|329.07|333.05|328.95|7
1639578440000|2021-12-15 14:27:20|333.08|328.98|332.9|328.8|333.08|328.98|332.84|328.74|11
1639578450000|2021-12-15 14:27:30|332.88|328.78|332.89|328.79|332.9|328.8|332.84|328.74|12
1639578460000|2021-12-15 14:27:40|332.87|328.77|332.89|328.79|332.89|328.79|332.87|328.77|4
1639578470000|2021-12-15 14:27:50|332.9|328.8|332.84|328.74|332.9|328.8|332.84|328.74|8
1639578480000|2021-12-15 14:28:00|332.9|328.8|333.25|329.15|333.26|329.16|332.88|328.78|20
1639578490000|2021-12-15 14:28:10|333.26|329.16|333.55|329.45|333.56|329.46|333.26|329.16|15
1639578500000|2021-12-15 14:28:20|333.56|329.46|333.73|329.63|333.73|329.63|333.56|329.46|7
1639578510000|2021-12-15 14:28:30|333.67|329.57|333.64|329.54|333.67|329.57|333.56|329.46|17
1639578520000|2021-12-15 14:28:40|333.63|329.53|333.72|329.62|333.73|329.63|333.61|329.51|14
1639578530000|2021-12-15 14:28:50|333.71|329.61|333.7|329.6|333.72|329.62|333.7|329.6|6
1639578540000|2021-12-15 14:29:00|333.69|329.59|333.59|329.49|333.69|329.59|333.52|329.42|14
1639578550000|2021-12-15 14:29:10|333.6|329.5|333.7|329.6|333.72|329.62|333.6|329.5|10
1639578560000|2021-12-15 14:29:20|333.68|329.58|333.58|329.48|333.7|329.6|333.58|329.48|14
1639578570000|2021-12-15 14:29:30|333.59|329.49|333.45|329.35|333.59|329.49|333.44|329.34|11
1639578580000|2021-12-15 14:29:40|333.46|329.36|333.54|329.44|333.55|329.45|333.46|329.36|11
1639578590000|2021-12-15 14:29:50|333.52|329.42|333.26|329.16|333.54|329.44|333.26|329.16|19
1639578600000|2021-12-15 14:30:00|333.27|329.17|333.43|329.33|333.46|329.36|333.27|329.17|18
1639578610000|2021-12-15 14:30:10|333.41|329.31|333.46|329.36|333.46|329.36|333.37|329.27|15
1639578620000|2021-12-15 14:30:20|333.42|329.32|333.35|329.25|333.46|329.36|333.35|329.25|9
1639578630000|2021-12-15 14:30:30|333.36|329.26|333.31|329.21|333.38|329.28|333.19|329.09|22
1639578640000|2021-12-15 14:30:40|333.36|329.26|333.33|329.23|333.41|329.31|333.29|329.19|14
1639578650000|2021-12-15 14:30:50|333.34|329.24|333.29|329.19|333.34|329.24|333.19|329.09|11
1639578660000|2021-12-15 14:31:00|333.28|329.18|333.33|329.23|333.34|329.24|333.24|329.14|7
1639578670000|2021-12-15 14:31:10|333.31|329.21|333.37|329.27|333.4|329.3|333.29|329.19|13
1639578680000|2021-12-15 14:31:20|333.29|329.19|333.09|328.99|333.33|329.23|333.09|328.99|20
1639578690000|2021-12-15 14:31:30|333.12|329.02|333.15|329.05|333.18|329.08|333.04|328.94|9
1639578700000|2021-12-15 14:31:40|333.16|329.06|332.8|328.7|333.22|329.12|332.8|328.7|14
1639578710000|2021-12-15 14:31:50|332.76|328.66|332.61|328.51|332.76|328.66|332.55|328.45|21
1639578720000|2021-12-15 14:32:00|332.59|328.49|332.45|328.35|332.69|328.59|332.45|328.35|24
1639578730000|2021-12-15 14:32:10|332.44|328.34|331.98|327.88|332.44|328.34|331.98|327.88|29
1639578740000|2021-12-15 14:32:20|331.96|327.86|331.79|327.69|331.99|327.89|331.67|327.57|19
1639578750000|2021-12-15 14:32:30|331.78|327.68|332.06|327.96|332.11|328.01|331.71|327.61|16
1639578760000|2021-12-15 14:32:40|332.15|328.05|331.47|327.37|332.15|328.05|331.4|327.3|27
1639578770000|2021-12-15 14:32:50|331.38|327.28|330.98|326.88|331.46|327.36|330.68|326.58|28
1639578780000|2021-12-15 14:33:00|330.97|326.87|331.39|327.29|331.52|327.42|330.97|326.87|31
1639578790000|2021-12-15 14:33:10|331.4|327.3|331.18|327.08|331.52|327.42|331.17|327.07|31
1639578800000|2021-12-15 14:33:20|331.11|327.01|330.83|326.73|331.16|327.06|330.83|326.73|12
1639578810000|2021-12-15 14:33:30|330.78|326.68|331.15|327.05|331.2|327.1|330.74|326.64|23
1639578820000|2021-12-15 14:33:40|331.19|327.09|330.66|326.56|331.19|327.09|330.66|326.56|22
1639578830000|2021-12-15 14:33:50|330.65|326.55|330.51|326.41|330.82|326.72|330.51|326.41|15
1639578840000|2021-12-15 14:34:00|330.55|326.45|330.8|326.7|330.82|326.72|330.55|326.45|15
1639578850000|2021-12-15 14:34:10|330.79|326.69|330.55|326.45|330.79|326.69|330.55|326.45|11
1639578860000|2021-12-15 14:34:20|330.56|326.46|330.63|326.53|330.64|326.54|330.56|326.46|14
1639578870000|2021-12-15 14:34:30|330.62|326.52|330.55|326.45|330.72|326.62|330.55|326.45|14
1639578880000|2021-12-15 14:34:40|330.57|326.47|329.22|325.12|330.57|326.47|329.22|325.12|32
1639578890000|2021-12-15 14:34:50|329.2|325.1|328.55|324.45|329.57|325.47|328.55|324.45|36
1639578900000|2021-12-15 14:35:00|328.56|324.46|328.28|324.18|328.7|324.6|328.15|324.05|28
1639578910000|2021-12-15 14:35:10|328.27|324.17|328.56|324.46|328.56|324.46|327.95|323.85|24
1639578920000|2021-12-15 14:35:20|328.6|324.5|328.46|324.36|328.81|324.71|328.41|324.31|35
1639578930000|2021-12-15 14:35:30|328.45|324.35|328.5|324.4|328.51|324.41|328.27|324.17|23
1639578940000|2021-12-15 14:35:40|328.52|324.42|328.67|324.57|328.67|324.57|328.44|324.34|26
1639578950000|2021-12-15 14:35:50|328.65|324.55|329.33|325.23|329.33|325.23|328.62|324.52|26
1639578960000|2021-12-15 14:36:00|329.36|325.26|329.22|325.12|329.43|325.33|329.22|325.12|20
1639578970000|2021-12-15 14:36:10|329.03|324.93|328.83|324.73|329.03|324.93|328.76|324.66|27
1639578980000|2021-12-15 14:36:20|328.82|324.72|328.8|324.7|328.82|324.72|328.68|324.58|16
1639578990000|2021-12-15 14:36:30|328.82|324.72|329.3|325.2|329.35|325.25|328.79|324.69|20
1639579000000|2021-12-15 14:36:40|329.29|325.19|329.23|325.13|329.4|325.3|329.2|325.1|18
1639579010000|2021-12-15 14:36:50|329.22|325.12|328.95|324.85|329.27|325.17|328.87|324.77|17
1639579020000|2021-12-15 14:37:00|328.92|324.82|328.81|324.71|328.92|324.82|328.62|324.52|17
1639579030000|2021-12-15 14:37:10|328.82|324.72|328.67|324.57|328.98|324.88|328.67|324.57|21
1639579040000|2021-12-15 14:37:20|328.66|324.56|328.67|324.57|328.8|324.7|328.66|324.56|17
1639579050000|2021-12-15 14:37:30|328.71|324.61|328.5|324.4|328.74|324.64|328.46|324.36|15
1639579060000|2021-12-15 14:37:40|328.43|324.33|328.26|324.16|328.43|324.33|328.2|324.1|18
1639579070000|2021-12-15 14:37:50|328.25|324.15|328.17|324.07|328.25|324.15|328.09|323.99|11
1639579080000|2021-12-15 14:38:00|328.19|324.09|328.52|324.42|328.52|324.42|327.86|323.76|24
1639579090000|2021-12-15 14:38:10|328.53|324.43|328.39|324.29|328.72|324.62|328.38|324.28|25
1639579100000|2021-12-15 14:38:20|328.43|324.33|328.25|324.15|328.54|324.44|328.25|324.15|28
1639579110000|2021-12-15 14:38:30|328.26|324.16|328.53|324.43|328.54|324.44|328.11|324.01|22
1639579120000|2021-12-15 14:38:40|328.54|324.44|329.03|324.93|329.11|325.01|328.54|324.44|22
1639579130000|2021-12-15 14:38:50|329.09|324.99|329|324.9|329.23|325.13|329|324.9|19
1639579140000|2021-12-15 14:39:00|328.75|324.65|328.75|324.65|329.03|324.93|328.72|324.62|23
1639579150000|2021-12-15 14:39:10|328.8|324.7|328.84|324.74|328.85|324.75|328.72|324.62|10
1639579160000|2021-12-15 14:39:20|328.88|324.78|329.14|325.04|329.14|325.04|328.87|324.77|9
1639579170000|2021-12-15 14:39:30|329.16|325.06|329.28|325.18|329.28|325.18|329.16|325.06|14
1639579180000|2021-12-15 14:39:40|329.29|325.19|329.38|325.28|329.48|325.38|329.29|325.19|23
1639579190000|2021-12-15 14:39:50|329.34|325.24|329.46|325.36|329.47|325.37|329.21|325.11|16
1639579200000|2021-12-15 14:40:00|329.48|325.38|329.2|325.1|329.48|325.38|329.14|325.04|24
1639579210000|2021-12-15 14:40:10|329.18|325.08|329.13|325.03|329.18|325.08|329.13|325.03|9
1639579220000|2021-12-15 14:40:20|329.15|325.05|329.29|325.19|329.29|325.19|329.12|325.02|16
1639579230000|2021-12-15 14:40:30|329.2|325.1|329.17|325.07|329.25|325.15|329.15|325.05|19
1639579240000|2021-12-15 14:40:40|329.14|325.04|329.13|325.03|329.24|325.14|329.13|325.03|19
1639579250000|2021-12-15 14:40:50|329.17|325.07|329.16|325.06|329.17|325.07|329.1|325|10
1639579260000|2021-12-15 14:41:00|329.17|325.07|329.12|325.02|329.19|325.09|329.08|324.98|12
1639579270000|2021-12-15 14:41:10|329.14|325.04|329.15|325.05|329.17|325.07|329.09|324.99|9
1639579280000|2021-12-15 14:41:20|329.2|325.1|329.26|325.16|329.3|325.2|329.18|325.08|10
1639579290000|2021-12-15 14:41:30|329.27|325.17|329.33|325.23|329.33|325.23|329.27|325.17|9
1639579300000|2021-12-15 14:41:40|329.32|325.22|329.23|325.13|329.37|325.27|329.2|325.1|14
1639579310000|2021-12-15 14:41:50|329.21|325.11|328.73|324.63|329.23|325.13|328.73|324.63|15
1639579320000|2021-12-15 14:42:00|328.72|324.62|328.89|324.79|328.89|324.79|328.7|324.6|9
1639579330000|2021-12-15 14:42:10|328.9|324.8|329.2|325.1|329.2|325.1|328.88|324.78|8
1639579340000|2021-12-15 14:42:20|329.19|325.09|329.18|325.08|329.28|325.18|329.07|324.97|14
1639579350000|2021-12-15 14:42:30|329.17|325.07|328.7|324.6|329.17|325.07|328.44|324.34|24
1639579360000|2021-12-15 14:42:40|328.66|324.56|328.45|324.35|328.67|324.57|328.45|324.35|15
1639579370000|2021-12-15 14:42:50|328.55|324.45|328.58|324.48|328.58|324.48|328.54|324.44|5
1639579380000|2021-12-15 14:43:00|328.56|324.46|328.62|324.52|328.66|324.56|328.56|324.46|7
1639579390000|2021-12-15 14:43:10|328.61|324.51|328.64|324.54|328.67|324.57|328.61|324.51|10
1639579400000|2021-12-15 14:43:20|328.67|324.57|328.77|324.67|328.77|324.67|328.56|324.46|16
1639579410000|2021-12-15 14:43:30|328.78|324.68|328.89|324.79|329.29|325.19|328.78|324.68|21
1639579420000|2021-12-15 14:43:40|328.87|324.77|328.53|324.43|328.91|324.81|328.53|324.43|24
1639579430000|2021-12-15 14:43:50|328.54|324.44|328.46|324.36|328.62|324.52|328.41|324.31|17
1639579440000|2021-12-15 14:44:00|328.52|324.42|328.23|324.13|328.52|324.42|328.18|324.08|20
1639579450000|2021-12-15 14:44:10|328.18|324.08|327.92|323.82|328.23|324.13|327.86|323.76|16
1639579460000|2021-12-15 14:44:20|327.93|323.83|327.91|323.81|327.96|323.86|327.91|323.81|3
1639579470000|2021-12-15 14:44:30|327.86|323.76|327.84|323.74|327.9|323.8|327.76|323.66|11
1639579480000|2021-12-15 14:44:40|327.81|323.71|327.52|323.42|327.81|323.71|327.5|323.4|31
1639579490000|2021-12-15 14:44:50|327.51|323.41|327.56|323.46|327.67|323.57|327.43|323.33|27
1639579500000|2021-12-15 14:45:00|327.55|323.45|327.5|323.4|327.67|323.57|327.46|323.36|22
1639579510000|2021-12-15 14:45:10|327.49|323.39|327.55|323.45|327.59|323.49|327.47|323.37|25
1639579520000|2021-12-15 14:45:20|327.61|323.51|327.58|323.48|327.72|323.62|327.54|323.44|20
1639579530000|2021-12-15 14:45:30|327.6|323.5|327.61|323.51|327.63|323.53|327.5|323.4|20
1639579540000|2021-12-15 14:45:40|327.62|323.52|328.3|324.2|328.31|324.21|327.62|323.52|20
1639579550000|2021-12-15 14:45:50|328.27|324.17|328.44|324.34|328.44|324.34|328.23|324.13|18
1639579560000|2021-12-15 14:46:00|328.45|324.35|328.32|324.22|328.48|324.38|328.24|324.14|27
1639579570000|2021-12-15 14:46:10|328.3|324.2|328.18|324.08|328.32|324.22|328.17|324.07|20
1639579580000|2021-12-15 14:46:20|328.22|324.12|328.37|324.27|328.41|324.31|328.22|324.12|19
1639579590000|2021-12-15 14:46:30|328.36|324.26|328.2|324.1|328.44|324.34|328.2|324.1|18
1639579600000|2021-12-15 14:46:40|328.26|324.16|327.78|323.68|328.3|324.2|327.78|323.68|20
1639579610000|2021-12-15 14:46:50|327.8|323.7|327.79|323.69|327.84|323.74|327.73|323.63|17
1639579620000|2021-12-15 14:47:00|327.8|323.7|327.87|323.77|327.87|323.77|327.77|323.67|10
1639579630000|2021-12-15 14:47:10|327.88|323.78|327.82|323.72|327.9|323.8|327.62|323.52|17
1639579640000|2021-12-15 14:47:20|327.81|323.71|327.62|323.52|327.95|323.85|327.61|323.51|16
1639579650000|2021-12-15 14:47:30|327.65|323.55|327.47|323.37|327.65|323.55|327.37|323.27|27
1639579660000|2021-12-15 14:47:40|327.46|323.36|326.54|322.44|327.51|323.41|326.54|322.44|22
1639579670000|2021-12-15 14:47:50|326.52|322.42|326.63|322.53|326.65|322.55|326.5|322.4|27
1639579680000|2021-12-15 14:48:00|326.62|322.52|326.56|322.46|326.7|322.6|326.52|322.42|18
1639579690000|2021-12-15 14:48:10|326.66|322.56|326.65|322.55|326.66|322.56|326.52|322.42|21
1639579700000|2021-12-15 14:48:20|326.68|322.58|326.35|322.25|326.81|322.71|326.35|322.25|25
1639579710000|2021-12-15 14:48:30|326.15|322.05|325.19|321.09|326.15|322.05|325|320.9|27
1639579720000|2021-12-15 14:48:40|325.23|321.13|324.71|320.61|325.32|321.22|324.54|320.44|28
1639579730000|2021-12-15 14:48:50|324.72|320.62|325.13|321.03|325.14|321.04|324.64|320.54|24
1639579740000|2021-12-15 14:49:00|325.16|321.06|324.81|320.71|325.24|321.14|324.6|320.5|26
1639579750000|2021-12-15 14:49:10|324.82|320.72|325.33|321.23|325.47|321.37|324.78|320.68|26
1639579760000|2021-12-15 14:49:20|325.31|321.21|325.31|321.21|325.31|321.21|325.08|320.98|21
1639579770000|2021-12-15 14:49:30|325.27|321.17|325.49|321.39|325.58|321.48|325.27|321.17|20
1639579780000|2021-12-15 14:49:40|325.59|321.49|325.53|321.43|325.71|321.61|325.51|321.41|30
1639579790000|2021-12-15 14:49:50|325.54|321.44|325.79|321.69|325.79|321.69|325.44|321.34|19
1639579800000|2021-12-15 14:50:00|325.82|321.72|325.64|321.54|325.85|321.75|325.59|321.49|20
1639579810000|2021-12-15 14:50:10|325.65|321.55|325.43|321.33|325.65|321.55|325.31|321.21|17
1639579820000|2021-12-15 14:50:20|325.45|321.35|325.8|321.7|325.86|321.76|325.45|321.35|19
1639579830000|2021-12-15 14:50:30|325.75|321.65|325.91|321.81|325.91|321.81|325.67|321.57|20
1639579840000|2021-12-15 14:50:40|325.9|321.8|325.91|321.81|325.92|321.82|325.81|321.71|18
1639579850000|2021-12-15 14:50:50|325.92|321.82|326.32|322.22|326.34|322.24|325.83|321.73|27
1639579860000|2021-12-15 14:51:00|326.33|322.23|326.2|322.1|326.34|322.24|326.2|322.1|20
1639579870000|2021-12-15 14:51:10|326.21|322.11|326.37|322.27|326.38|322.28|326.17|322.07|16
1639579880000|2021-12-15 14:51:20|326.38|322.28|326.61|322.51|326.62|322.52|326.38|322.28|18
1639579890000|2021-12-15 14:51:30|326.57|322.47|326.63|322.53|326.66|322.56|326.57|322.47|15
1639579900000|2021-12-15 14:51:40|326.61|322.51|326.65|322.55|326.7|322.6|326.58|322.48|19
1639579910000|2021-12-15 14:51:50|326.66|322.56|326.82|322.72|326.82|322.72|326.63|322.53|21
1639579920000|2021-12-15 14:52:00|326.84|322.74|326.71|322.61|326.84|322.74|326.67|322.57|17
1639579930000|2021-12-15 14:52:10|326.63|322.53|326.45|322.35|326.63|322.53|326.4|322.3|23
1639579940000|2021-12-15 14:52:20|326.46|322.36|326.52|322.42|326.52|322.42|326.45|322.35|10
1639579950000|2021-12-15 14:52:30|326.51|322.41|326.49|322.39|326.51|322.41|326.45|322.35|11
1639579960000|2021-12-15 14:52:40|326.5|322.4|326.26|322.16|326.5|322.4|326.26|322.16|11
1639579970000|2021-12-15 14:52:50|326.25|322.15|326.09|321.99|326.25|322.15|326.09|321.99|14
1639579980000|2021-12-15 14:53:00|326.14|322.04|326.06|321.96|326.14|322.04|326.04|321.94|15
1639579990000|2021-12-15 14:53:10|325.96|321.86|325.8|321.7|325.96|321.86|325.76|321.66|9
1639580000000|2021-12-15 14:53:20|325.79|321.69|325.91|321.81|325.91|321.81|325.73|321.63|11
1639580010000|2021-12-15 14:53:30|325.92|321.82|325.99|321.89|326.01|321.91|325.92|321.82|9
1639580020000|2021-12-15 14:53:40|325.95|321.85|326.24|322.14|326.26|322.16|325.88|321.78|13
1639580030000|2021-12-15 14:53:50|326.27|322.17|326.26|322.16|326.33|322.23|326.24|322.14|19
1639580040000|2021-12-15 14:54:00|326.23|322.13|325.83|321.73|326.23|322.13|325.76|321.66|18
1639580050000|2021-12-15 14:54:10|325.87|321.77|325.35|321.25|325.87|321.77|325.35|321.25|20
1639580060000|2021-12-15 14:54:20|325.34|321.24|324.83|320.73|325.34|321.24|324.83|320.73|13
1639580070000|2021-12-15 14:54:30|324.75|320.65|324.97|320.87|324.97|320.87|324.75|320.65|10
1639580080000|2021-12-15 14:54:40|324.91|320.81|325.08|320.98|325.08|320.98|324.84|320.74|13
1639580090000|2021-12-15 14:54:50|325.09|320.99|325.04|320.94|325.21|321.11|325.04|320.94|17
1639580100000|2021-12-15 14:55:00|325.03|320.93|324.88|320.78|325.03|320.93|324.79|320.69|17
1639580110000|2021-12-15 14:55:10|324.87|320.77|325.09|320.99|325.26|321.16|324.82|320.72|17
1639580120000|2021-12-15 14:55:20|325.08|320.98|324.88|320.78|325.12|321.02|324.76|320.66|13
1639580130000|2021-12-15 14:55:30|324.78|320.68|324.88|320.78|324.88|320.78|324.78|320.68|13
1639580140000|2021-12-15 14:55:40|324.78|320.68|324.81|320.71|325.26|321.16|324.78|320.68|18
1639580150000|2021-12-15 14:55:50|324.75|320.65|324.73|320.63|324.81|320.71|324.7|320.6|10
1639580160000|2021-12-15 14:56:00|324.64|320.54|324.27|320.17|324.64|320.54|324.27|320.17|27
1639580170000|2021-12-15 14:56:10|324.22|320.12|324.22|320.12|324.29|320.19|324.13|320.03|18
1639580180000|2021-12-15 14:56:20|324.23|320.13|324.74|320.64|324.77|320.67|324.23|320.13|18
1639580190000|2021-12-15 14:56:30|324.73|320.63|324.64|320.54|324.79|320.69|324.64|320.54|16
1639580200000|2021-12-15 14:56:40|324.68|320.58|324.37|320.27|324.74|320.64|324.37|320.27|18
1639580210000|2021-12-15 14:56:50|324.41|320.31|324.62|320.52|324.64|320.54|324.41|320.31|17
1639580220000|2021-12-15 14:57:00|324.67|320.57|324.74|320.64|324.78|320.68|324.51|320.41|19
1639580230000|2021-12-15 14:57:10|324.79|320.69|324.8|320.7|324.8|320.7|324.73|320.63|10
1639580240000|2021-12-15 14:57:20|324.79|320.69|324.81|320.71|324.81|320.71|324.72|320.62|13
1639580250000|2021-12-15 14:57:30|324.8|320.7|324.89|320.79|324.9|320.8|324.77|320.67|11
1639580260000|2021-12-15 14:57:40|324.83|320.73|324.99|320.89|324.99|320.89|324.83|320.73|21
1639580270000|2021-12-15 14:57:50|324.98|320.88|324.99|320.89|325.01|320.91|324.88|320.78|19
1639580280000|2021-12-15 14:58:00|324.96|320.86|324.99|320.89|325|320.9|324.63|320.53|16
1639580290000|2021-12-15 14:58:10|324.98|320.88|325.25|321.15|325.26|321.16|324.88|320.78|21
1639580300000|2021-12-15 14:58:20|325.27|321.17|325.32|321.22|325.34|321.24|325.17|321.07|13
1639580310000|2021-12-15 14:58:30|325.34|321.24|324.89|320.79|325.36|321.26|324.89|320.79|22
1639580320000|2021-12-15 14:58:40|324.9|320.8|324.66|320.56|324.9|320.8|324.66|320.56|18
1639580330000|2021-12-15 14:58:50|324.63|320.53|324.84|320.74|324.84|320.74|324.55|320.45|17
1639580340000|2021-12-15 14:59:00|324.87|320.77|324.78|320.68|324.87|320.77|324.78|320.68|12
1639580350000|2021-12-15 14:59:10|324.81|320.71|325.25|321.15|325.33|321.23|324.79|320.69|26
1639580360000|2021-12-15 14:59:20|325.24|321.14|325.16|321.06|325.24|321.14|325.1|321|18
1639580370000|2021-12-15 14:59:30|325.15|321.05|325.29|321.19|325.3|321.2|325.15|321.05|11
1639580380000|2021-12-15 14:59:40|325.28|321.18|325.35|321.25|325.39|321.29|325.25|321.15|16
1639580390000|2021-12-15 14:59:50|325.37|321.27|325.42|321.32|325.44|321.34|325.31|321.21|18
1639580400000|2021-12-15 15:00:00|325.37|321.27|325.53|321.43|325.81|321.71|325.27|321.17|30
1639580410000|2021-12-15 15:00:10|325.52|321.42|325.24|321.14|325.55|321.45|325.02|320.92|28
1639580420000|2021-12-15 15:00:20|325.26|321.16|325.41|321.31|325.41|321.31|325.26|321.16|16
1639580430000|2021-12-15 15:00:30|325.42|321.32|324.97|320.87|325.48|321.38|324.87|320.77|24
1639580440000|2021-12-15 15:00:40|324.99|320.89|325.11|321.01|325.21|321.11|324.95|320.85|18
1639580450000|2021-12-15 15:00:50|325.12|321.02|325.36|321.26|325.42|321.32|325.12|321.02|25
1639580460000|2021-12-15 15:01:00|325.33|321.23|325.26|321.16|325.35|321.25|325.17|321.07|22
1639580470000|2021-12-15 15:01:10|325.27|321.17|325.51|321.41|325.51|321.41|325.26|321.16|21
1639580480000|2021-12-15 15:01:20|325.5|321.4|325.62|321.52|325.66|321.56|325.5|321.4|30
1639580490000|2021-12-15 15:01:30|325.56|321.46|325.43|321.33|325.56|321.46|325.24|321.14|28
1639580500000|2021-12-15 15:01:40|325.41|321.31|325.42|321.32|325.58|321.48|325.39|321.29|26
1639580510000|2021-12-15 15:01:50|325.51|321.41|325.39|321.29|325.55|321.45|325.38|321.28|24
1639580520000|2021-12-15 15:02:00|325.45|321.35|325.46|321.36|325.48|321.38|325.43|321.33|20
1639580530000|2021-12-15 15:02:10|325.47|321.37|325.75|321.65|325.75|321.65|325.47|321.37|20
1639580540000|2021-12-15 15:02:20|325.76|321.66|325.82|321.72|325.82|321.72|325.52|321.42|27
1639580550000|2021-12-15 15:02:30|325.83|321.73|325.8|321.7|325.94|321.84|325.7|321.6|27
1639580560000|2021-12-15 15:02:40|325.79|321.69|325.95|321.85|325.97|321.87|325.65|321.55|21
1639580570000|2021-12-15 15:02:50|325.94|321.84|325.75|321.65|325.96|321.86|325.75|321.65|20
1639580580000|2021-12-15 15:03:00|325.74|321.64|325.62|321.52|325.75|321.65|325.53|321.43|18
1639580590000|2021-12-15 15:03:10|325.61|321.51|325.19|321.09|325.61|321.51|325.19|321.09|20
1639580600000|2021-12-15 15:03:20|325.23|321.13|324.93|320.83|325.23|321.13|324.93|320.83|19
1639580610000|2021-12-15 15:03:30|324.77|320.67|324.81|320.71|324.87|320.77|324.64|320.54|23
1639580620000|2021-12-15 15:03:40|324.8|320.7|325.26|321.16|325.39|321.29|324.77|320.67|23
1639580630000|2021-12-15 15:03:50|325.29|321.19|325.25|321.15|325.29|321.19|325.2|321.1|5
1639580640000|2021-12-15 15:04:00|325.26|321.16|325.26|321.16|325.35|321.25|325.19|321.09|18
1639580650000|2021-12-15 15:04:10|325.27|321.17|324.81|320.71|325.33|321.23|324.81|320.71|19
1639580660000|2021-12-15 15:04:20|324.75|320.65|324.71|320.61|324.75|320.65|324.53|320.43|18
1639580670000|2021-12-15 15:04:30|324.65|320.55|324.46|320.36|324.7|320.6|324.39|320.29|19
1639580680000|2021-12-15 15:04:40|324.39|320.29|323.74|319.64|324.39|320.29|323.69|319.59|17
1639580690000|2021-12-15 15:04:50|323.79|319.69|323.72|319.62|323.79|319.69|323.7|319.6|5
1639580700000|2021-12-15 15:05:00|323.73|319.63|323.57|319.47|323.75|319.65|323.52|319.42|32
1639580710000|2021-12-15 15:05:10|323.64|319.54|323.65|319.55|323.93|319.83|323.64|319.54|20
1639580720000|2021-12-15 15:05:20|323.61|319.51|323.67|319.57|323.8|319.7|323.6|319.5|17
1639580730000|2021-12-15 15:05:30|323.66|319.56|323.78|319.68|323.78|319.68|323.62|319.52|8
1639580740000|2021-12-15 15:05:40|323.76|319.66|323.42|319.32|323.76|319.66|323.34|319.24|34
1639580750000|2021-12-15 15:05:50|323.43|319.33|323.42|319.32|323.47|319.37|323.35|319.25|18
1639580760000|2021-12-15 15:06:00|323.43|319.33|323.27|319.17|323.52|319.42|323.26|319.16|23
1639580770000|2021-12-15 15:06:10|323.31|319.21|323.42|319.32|323.45|319.35|323.2|319.1|21
1639580780000|2021-12-15 15:06:20|323.43|319.33|323.5|319.4|323.56|319.46|323.43|319.33|15
1639580790000|2021-12-15 15:06:30|323.52|319.42|323.37|319.27|323.52|319.42|323.33|319.23|17
1639580800000|2021-12-15 15:06:40|323.38|319.28|323.17|319.07|323.38|319.28|323.17|319.07|20
1639580810000|2021-12-15 15:06:50|323.12|319.02|321.03|316.93|323.13|319.03|321.03|316.93|30
1639580820000|2021-12-15 15:07:00|320.91|316.81|321.82|317.72|322.1|318|320.49|316.39|32
1639580830000|2021-12-15 15:07:10|321.77|317.67|321.55|317.45|322.14|318.04|321.54|317.44|23
1639580840000|2021-12-15 15:07:20|321.58|317.48|321.96|317.86|322.19|318.09|321.58|317.48|31
1639580850000|2021-12-15 15:07:30|321.92|317.82|322.28|318.18|322.33|318.23|321.92|317.82|17
1639580860000|2021-12-15 15:07:40|322.29|318.19|322.6|318.5|322.66|318.56|322.24|318.14|29
1639580870000|2021-12-15 15:07:50|322.62|318.52|322.6|318.5|323.31|319.21|322.56|318.46|31
1639580880000|2021-12-15 15:08:00|322.58|318.48|322.01|317.91|322.61|318.51|322.01|317.91|20
1639580890000|2021-12-15 15:08:10|321.95|317.85|322.23|318.13|322.31|318.21|321.74|317.64|24
1639580900000|2021-12-15 15:08:20|321.96|317.86|321.97|317.87|322.07|317.97|321.79|317.69|18
1639580910000|2021-12-15 15:08:30|321.98|317.88|322.32|318.22|322.38|318.28|321.95|317.85|19
1639580920000|2021-12-15 15:08:40|322.33|318.23|322.49|318.39|322.71|318.61|322.33|318.23|27
1639580930000|2021-12-15 15:08:50|322.56|318.46|322.58|318.48|322.74|318.64|322.51|318.41|21
1639580940000|2021-12-15 15:09:00|322.56|318.46|322.97|318.87|322.97|318.87|322.56|318.46|17
1639580950000|2021-12-15 15:09:10|322.96|318.86|322.6|318.5|322.96|318.86|322.6|318.5|19
1639580960000|2021-12-15 15:09:20|322.61|318.51|322.8|318.7|322.96|318.86|322.61|318.51|27
1639580970000|2021-12-15 15:09:30|322.82|318.72|323.22|319.12|323.34|319.24|322.82|318.72|33
1639580980000|2021-12-15 15:09:40|323.19|319.09|322.61|318.51|323.19|319.09|322.59|318.49|20
1639580990000|2021-12-15 15:09:50|322.6|318.5|322.47|318.37|322.61|318.51|322.47|318.37|24
1639581000000|2021-12-15 15:10:00|322.49|318.39|322.52|318.42|322.58|318.48|322.37|318.27|16
1639581010000|2021-12-15 15:10:10|322.51|318.41|321.69|317.59|322.51|318.41|321.68|317.58|30
1639581020000|2021-12-15 15:10:20|321.68|317.58|322.08|317.98|322.12|318.02|321.58|317.48|29
1639581030000|2021-12-15 15:10:30|322.01|317.91|321.32|317.22|322.08|317.98|321.3|317.2|25
1639581040000|2021-12-15 15:10:40|321.35|317.25|321.49|317.39|321.57|317.47|321.35|317.25|24
1639581050000|2021-12-15 15:10:50|321.5|317.4|321.45|317.35|321.56|317.46|321.41|317.31|22
1639581060000|2021-12-15 15:11:00|321.41|317.31|321.4|317.3|321.45|317.35|321.15|317.05|27
1639581070000|2021-12-15 15:11:10|321.41|317.31|321.33|317.23|321.41|317.31|321.23|317.13|26
1639581080000|2021-12-15 15:11:20|321.28|317.18|320.8|316.7|321.34|317.24|320.76|316.66|25
1639581090000|2021-12-15 15:11:30|320.79|316.69|320.87|316.77|321.13|317.03|320.5|316.4|33
1639581100000|2021-12-15 15:11:40|320.81|316.71|320.62|316.52|320.87|316.77|320.62|316.52|24
1639581110000|2021-12-15 15:11:50|320.61|316.51|320.53|316.43|320.61|316.51|320.4|316.3|26
1639581120000|2021-12-15 15:12:00|320.49|316.39|320.38|316.28|320.54|316.44|320.38|316.28|18
1639581130000|2021-12-15 15:12:10|320.36|316.26|320.46|316.36|320.61|316.51|320.36|316.26|27
1639581140000|2021-12-15 15:12:20|320.45|316.35|320.37|316.27|320.53|316.43|320.36|316.26|18
1639581150000|2021-12-15 15:12:30|320.36|316.26|320.65|316.55|320.78|316.68|320.36|316.26|23
1639581160000|2021-12-15 15:12:40|320.63|316.53|320.79|316.69|320.79|316.69|320.57|316.47|27
1639581170000|2021-12-15 15:12:50|320.73|316.63|320.73|316.63|320.81|316.71|320.61|316.51|16
1639581180000|2021-12-15 15:13:00|320.71|316.61|321.34|317.24|321.34|317.24|320.71|316.61|21
1639581190000|2021-12-15 15:13:10|321.35|317.25|321.3|317.2|321.45|317.35|321.3|317.2|25
1639581200000|2021-12-15 15:13:20|321.31|317.21|321.18|317.08|321.46|317.36|321.18|317.08|23
1639581210000|2021-12-15 15:13:30|321.14|317.04|321.25|317.15|321.27|317.17|321.05|316.95|18
1639581220000|2021-12-15 15:13:40|321.24|317.14|321.44|317.34|321.44|317.34|321.24|317.14|19
1639581230000|2021-12-15 15:13:50|321.27|317.17|321.44|317.34|321.44|317.34|321.27|317.17|9
1639581240000|2021-12-15 15:14:00|321.43|317.33|320.93|316.83|321.49|317.39|320.93|316.83|16
1639581250000|2021-12-15 15:14:10|320.9|316.8|320.81|316.71|320.9|316.8|320.58|316.48|32
1639581260000|2021-12-15 15:14:20|320.74|316.64|320.44|316.34|320.79|316.69|320.42|316.32|22
1639581270000|2021-12-15 15:14:30|320.39|316.29|320.46|316.36|320.54|316.44|320.39|316.29|17
1639581280000|2021-12-15 15:14:40|320.47|316.37|320.39|316.29|320.53|316.43|320.39|316.29|13
1639581290000|2021-12-15 15:14:50|320.38|316.28|320.47|316.37|320.47|316.37|320.23|316.13|16
1639581300000|2021-12-15 15:15:00|320.48|316.38|320.39|316.29|320.51|316.41|320.39|316.29|16
1639581310000|2021-12-15 15:15:10|320.38|316.28|320.64|316.54|320.64|316.54|320.34|316.24|18
1639581320000|2021-12-15 15:15:20|320.65|316.55|320.7|316.6|320.72|316.62|320.62|316.52|13
1639581330000|2021-12-15 15:15:30|320.68|316.58|320.65|316.55|320.76|316.66|320.6|316.5|16
1639581340000|2021-12-15 15:15:40|320.62|316.52|320.46|316.36|320.65|316.55|320.39|316.29|21
1639581350000|2021-12-15 15:15:50|320.49|316.39|320.46|316.36|320.51|316.41|320.41|316.31|15
1639581360000|2021-12-15 15:16:00|320.47|316.37|320.71|316.61|320.76|316.66|320.44|316.34|18
1639581370000|2021-12-15 15:16:10|320.79|316.69|320.74|316.64|321.28|317.18|320.72|316.62|30
1639581380000|2021-12-15 15:16:20|320.75|316.65|320.96|316.86|320.96|316.86|320.67|316.57|23
1639581390000|2021-12-15 15:16:30|320.95|316.85|320.9|316.8|320.95|316.85|320.79|316.69|23
1639581400000|2021-12-15 15:16:40|320.91|316.81|321.08|316.98|321.08|316.98|320.91|316.81|16
1639581410000|2021-12-15 15:16:50|321.09|316.99|321.4|317.3|321.46|317.36|321.09|316.99|20
1639581420000|2021-12-15 15:17:00|321.48|317.38|321.51|317.41|321.53|317.43|321.42|317.32|14
1639581430000|2021-12-15 15:17:10|321.52|317.42|321.52|317.42|321.6|317.5|321.41|317.31|20
1639581440000|2021-12-15 15:17:20|321.53|317.43|321.28|317.18|321.53|317.43|321.27|317.17|16
1639581450000|2021-12-15 15:17:30|321.25|317.15|321.23|317.13|321.26|317.16|321.19|317.09|8
1639581460000|2021-12-15 15:17:40|321.24|317.14|321.39|317.29|321.48|317.38|321.23|317.13|21
1639581470000|2021-12-15 15:17:50|321.38|317.28|321.67|317.57|321.76|317.66|321.38|317.28|22
1639581480000|2021-12-15 15:18:00|321.63|317.53|321.71|317.61|321.73|317.63|321.63|317.53|9
1639581490000|2021-12-15 15:18:10|321.62|317.52|321.78|317.68|321.78|317.68|321.56|317.46|25
1639581500000|2021-12-15 15:18:20|321.67|317.57|321.72|317.62|321.77|317.67|321.67|317.57|12
1639581510000|2021-12-15 15:18:30|321.69|317.59|322.29|318.19|322.37|318.27|321.69|317.59|26
1639581520000|2021-12-15 15:18:40|322.28|318.18|322.22|318.12|322.33|318.23|322.18|318.08|21
1639581530000|2021-12-15 15:18:50|322.24|318.14|322.17|318.07|322.31|318.21|322.11|318.01|17
1639581540000|2021-12-15 15:19:00|322.13|318.03|321.9|317.8|322.24|318.14|321.9|317.8|23
1639581550000|2021-12-15 15:19:10|321.75|317.65|321.61|317.51|321.79|317.69|321.46|317.36|29
1639581560000|2021-12-15 15:19:20|321.58|317.48|321.48|317.38|321.69|317.59|321.46|317.36|23
1639581570000|2021-12-15 15:19:30|321.59|317.49|320.77|316.67|321.59|317.49|320.73|316.63|22
1639581580000|2021-12-15 15:19:40|320.66|316.56|319.13|315.03|320.81|316.71|319.11|315.01|30
1639581590000|2021-12-15 15:19:50|319.14|315.04|319.34|315.24|319.89|315.79|318.77|314.67|32
1639581600000|2021-12-15 15:20:00|319.49|315.39|319.76|315.66|320.02|315.92|319.45|315.35|34
1639581610000|2021-12-15 15:20:10|319.75|315.65|319.28|315.18|319.89|315.79|319.28|315.18|26
1639581620000|2021-12-15 15:20:20|319.01|314.91|318.27|314.17|319.01|314.91|317.77|313.67|32
1639581630000|2021-12-15 15:20:30|318.21|314.11|318.89|314.79|318.89|314.79|318.17|314.07|29
1639581640000|2021-12-15 15:20:40|318.9|314.8|319.33|315.23|319.54|315.44|318.87|314.77|20
1639581650000|2021-12-15 15:20:50|319.3|315.2|319.53|315.43|319.55|315.45|319.3|315.2|16
1639581660000|2021-12-15 15:21:00|319.51|315.41|319.85|315.75|319.9|315.8|319.51|315.41|16
1639581670000|2021-12-15 15:21:10|319.94|315.84|320.39|316.29|320.43|316.33|319.79|315.69|24
1639581680000|2021-12-15 15:21:20|320.38|316.28|320.48|316.38|320.53|316.43|320.38|316.28|15
1639581690000|2021-12-15 15:21:30|320.45|316.35|320.4|316.3|320.52|316.42|320.17|316.07|24
1639581700000|2021-12-15 15:21:40|320.38|316.28|320.51|316.41|320.57|316.47|320.38|316.28|18
1639581710000|2021-12-15 15:21:50|320.47|316.37|320.81|316.71|320.85|316.75|320.42|316.32|22
1639581720000|2021-12-15 15:22:00|320.92|316.82|321.37|317.27|321.41|317.31|320.81|316.71|17
1639581730000|2021-12-15 15:22:10|321.31|317.21|320.84|316.74|321.31|317.21|320.82|316.72|12
1639581740000|2021-12-15 15:22:20|320.82|316.72|320.67|316.57|320.82|316.72|320.58|316.48|13
1639581750000|2021-12-15 15:22:30|320.65|316.55|320.53|316.43|320.71|316.61|320.53|316.43|13
1639581760000|2021-12-15 15:22:40|320.57|316.47|320.58|316.48|320.58|316.48|320.51|316.41|5
1639581770000|2021-12-15 15:22:50|320.57|316.47|320.66|316.56|320.66|316.56|320.54|316.44|10
1639581780000|2021-12-15 15:23:00|320.68|316.58|320.72|316.62|320.72|316.62|320.68|316.58|2
1639581790000|2021-12-15 15:23:10|320.7|316.6|320.39|316.29|320.7|316.6|320.29|316.19|23
1639581800000|2021-12-15 15:23:20|320.43|316.33|320.55|316.45|320.56|316.46|320.38|316.28|8
1639581810000|2021-12-15 15:23:30|320.62|316.52|320.48|316.38|320.62|316.52|320.42|316.32|10
1639581820000|2021-12-15 15:23:40|320.47|316.37|320.35|316.25|320.5|316.4|320.34|316.24|7
1639581830000|2021-12-15 15:23:50|320.33|316.23|320.3|316.2|320.35|316.25|320.21|316.11|8
1639581840000|2021-12-15 15:24:00|320.38|316.28|320.67|316.57|320.67|316.57|320.29|316.19|7
1639581850000|2021-12-15 15:24:10|320.71|316.61|320.6|316.5|320.71|316.61|320.41|316.31|16
1639581860000|2021-12-15 15:24:20|320.59|316.49|320.66|316.56|320.66|316.56|320.59|316.49|3
1639581870000|2021-12-15 15:24:30|320.68|316.58|320.68|316.58|320.74|316.64|320.63|316.53|7
1639581880000|2021-12-15 15:24:40|320.69|316.59|320.64|316.54|320.69|316.59|320.61|316.51|6
1639581890000|2021-12-15 15:24:50|320.63|316.53|320.75|316.65|320.83|316.73|320.62|316.52|5
1639581900000|2021-12-15 15:25:00|320.76|316.66|320.4|316.3|320.76|316.66|320.34|316.24|20
1639581910000|2021-12-15 15:25:10|320.5|316.4|320.67|316.57|320.7|316.6|320.4|316.3|11
1639581920000|2021-12-15 15:25:20|320.7|316.6|320.9|316.8|320.9|316.8|320.6|316.5|8
1639581930000|2021-12-15 15:25:30|320.91|316.81|321|316.9|321|316.9|320.9|316.8|3
1639581940000|2021-12-15 15:25:40|321.23|317.13|321.19|317.09|321.24|317.14|321|316.9|10
1639581950000|2021-12-15 15:25:50|321.24|317.14|321.11|317.01|321.25|317.15|321.09|316.99|12
1639581960000|2021-12-15 15:26:00|321.17|317.07|321.44|317.34|321.44|317.34|321.17|317.07|11
1639581970000|2021-12-15 15:26:10|321.42|317.32|321.8|317.7|321.8|317.7|321.38|317.28|8
1639581980000|2021-12-15 15:26:20|322|317.9|321.6|317.5|322|317.9|321.59|317.49|15
1639581990000|2021-12-15 15:26:30|321.55|317.45|321.55|317.45|321.63|317.53|321.55|317.45|10
1639582000000|2021-12-15 15:26:40|321.5|317.4|321.34|317.24|321.53|317.43|321.13|317.03|11
1639582010000|2021-12-15 15:26:50|321.3|317.2|321.46|317.36|321.52|317.42|321.19|317.09|12
1639582020000|2021-12-15 15:27:00|321.55|317.45|321.03|316.93|321.55|317.45|321.03|316.93|30
1639582030000|2021-12-15 15:27:10|321.04|316.94|320.55|316.45|321.04|316.94|320.45|316.35|16
1639582040000|2021-12-15 15:27:20|320.44|316.34|320.59|316.49|320.6|316.5|320.21|316.11|19
1639582050000|2021-12-15 15:27:30|320.4|316.3|320.5|316.4|320.62|316.52|320.3|316.2|13
1639582060000|2021-12-15 15:27:40|320.54|316.44|320.56|316.46|320.6|316.5|320.39|316.29|9
1639582070000|2021-12-15 15:27:50|320.54|316.44|320.49|316.39|320.56|316.46|320.36|316.26|15
1639582080000|2021-12-15 15:28:00|320.48|316.38|320.53|316.43|320.53|316.43|320.24|316.14|7
1639582090000|2021-12-15 15:28:10|320.43|316.33|320.4|316.3|320.52|316.42|320.38|316.28|13
1639582100000|2021-12-15 15:28:20|320.44|316.34|320.7|316.6|320.7|316.6|320.44|316.34|10
1639582110000|2021-12-15 15:28:30|320.75|316.65|320.7|316.6|320.75|316.65|320.7|316.6|2
1639582120000|2021-12-15 15:28:40|320.8|316.7|320.73|316.63|320.87|316.77|320.73|316.63|6
1639582130000|2021-12-15 15:28:50|320.77|316.67|320.7|316.6|320.77|316.67|320.48|316.38|9
1639582140000|2021-12-15 15:29:00|320.68|316.58|320.8|316.7|320.8|316.7|320.65|316.55|5
1639582150000|2021-12-15 15:29:10|320.9|316.8|321.12|317.02|321.2|317.1|320.9|316.8|9
1639582160000|2021-12-15 15:29:20|321.18|317.08|320.66|316.56|321.19|317.09|320.66|316.56|11
1639582170000|2021-12-15 15:29:30|320.6|316.5|320.6|316.5|320.61|316.51|320.6|316.5|5
1639582180000|2021-12-15 15:29:40|320.55|316.45|320.55|316.45|320.6|316.5|320.5|316.4|5
1639582190000|2021-12-15 15:29:50|320.6|316.5|320.65|316.55|320.7|316.6|320.56|316.46|8
1639582200000|2021-12-15 15:30:00|320.6|316.5|320.55|316.45|320.69|316.59|320.49|316.39|6
1639582210000|2021-12-15 15:30:10|320.63|316.53|320.45|316.35|320.63|316.53|320.45|316.35|15
1639582220000|2021-12-15 15:30:20|320.56|316.46|320.37|316.27|320.56|316.46|320.2|316.1|15
1639582230000|2021-12-15 15:30:30|320.3|316.2|320.44|316.34|320.44|316.34|320.2|316.1|14
1639582240000|2021-12-15 15:30:40|320.3|316.2|320.46|316.36|320.49|316.39|320.29|316.19|9
1639582250000|2021-12-15 15:30:50|320.47|316.37|320.41|316.31|320.54|316.44|320.41|316.31|8
1639582260000|2021-12-15 15:31:00|320.4|316.3|320.55|316.45|320.58|316.48|320.35|316.25|16
1639582270000|2021-12-15 15:31:10|320.53|316.43|320.77|316.67|320.8|316.7|320.49|316.39|8
1639582280000|2021-12-15 15:31:20|320.7|316.6|320.66|316.56|320.71|316.61|320.65|316.55|5
1639582290000|2021-12-15 15:31:30|320.7|316.6|320.8|316.7|320.8|316.7|320.65|316.55|5
1639582300000|2021-12-15 15:31:40|320.75|316.65|320.8|316.7|320.8|316.7|320.7|316.6|6
1639582310000|2021-12-15 15:31:50|320.79|316.69|320.8|316.7|320.9|316.8|320.73|316.63|7
1639582320000|2021-12-15 15:32:00|320.95|316.85|321.65|317.55|321.7|317.6|320.9|316.8|14
1639582330000|2021-12-15 15:32:10|321.66|317.56|321.53|317.43|321.66|317.56|321.34|317.24|12
1639582340000|2021-12-15 15:32:20|321.52|317.42|321.44|317.34|321.52|317.42|321.27|317.17|11
1639582350000|2021-12-15 15:32:30|321.51|317.41|321.7|317.6|321.7|317.6|321.4|317.3|9
1639582360000|2021-12-15 15:32:40|321.8|317.7|322.4|318.3|322.4|318.3|321.75|317.65|13
1639582370000|2021-12-15 15:32:50|322.31|318.21|322.5|318.4|322.61|318.51|322.27|318.17|21
1639582380000|2021-12-15 15:33:00|322.69|318.59|322.4|318.3|322.7|318.6|322.4|318.3|13
1639582390000|2021-12-15 15:33:10|322.41|318.31|321.94|317.84|322.41|318.31|321.94|317.84|11
1639582400000|2021-12-15 15:33:20|321.9|317.8|321.6|317.5|321.9|317.8|321.56|317.46|12
1639582410000|2021-12-15 15:33:30|321.56|317.46|321.9|317.8|321.9|317.8|321.56|317.46|7
1639582420000|2021-12-15 15:33:40|321.87|317.77|321.75|317.65|321.87|317.77|321.75|317.65|8
1639582430000|2021-12-15 15:33:50|321.74|317.64|321.8|317.7|321.8|317.7|321.7|317.6|7
1639582440000|2021-12-15 15:34:00|321.75|317.65|321.79|317.69|321.8|317.7|321.72|317.62|5
1639582450000|2021-12-15 15:34:10|321.8|317.7|322|317.9|322.1|318|321.8|317.7|6
1639582460000|2021-12-15 15:34:20|322.02|317.92|321.9|317.8|322.02|317.92|321.8|317.7|6
1639582470000|2021-12-15 15:34:30|321.85|317.75|321.72|317.62|321.9|317.8|321.72|317.62|8
1639582480000|2021-12-15 15:34:40|321.69|317.59|321.7|317.6|321.7|317.6|321.69|317.59|4
1639582490000|2021-12-15 15:34:50|321.8|317.7|321.8|317.7|321.9|317.8|321.73|317.63|6
1639582500000|2021-12-15 15:35:00|321.78|317.68|321.63|317.53|321.78|317.68|321.6|317.5|5
1639582510000|2021-12-15 15:35:10|321.58|317.48|321.7|317.6|321.75|317.65|321.58|317.48|9
1639582520000|2021-12-15 15:35:20|321.63|317.53|321.61|317.51|321.71|317.61|321.55|317.45|10
1639582530000|2021-12-15 15:35:30|321.64|317.54|321.69|317.59|321.69|317.59|321.55|317.45|12
1639582540000|2021-12-15 15:35:40|321.63|317.53|321.53|317.43|321.69|317.59|321.53|317.43|6
1639582550000|2021-12-15 15:35:50|321.47|317.37|321.47|317.37|321.51|317.41|321.38|317.28|4
1639582560000|2021-12-15 15:36:00|321.5|317.4|321.29|317.19|321.5|317.4|321.29|317.19|14
1639582570000|2021-12-15 15:36:10|321.32|317.22|321.31|317.21|321.42|317.32|321.3|317.2|6
1639582580000|2021-12-15 15:36:20|321.3|317.2|321.31|317.21|321.36|317.26|321.15|317.05|9
1639582590000|2021-12-15 15:36:30|321.23|317.13|320.71|316.61|321.31|317.21|320.71|316.61|11
1639582600000|2021-12-15 15:36:40|320.73|316.63|320.66|316.56|320.73|316.63|320.58|316.48|9
1639582610000|2021-12-15 15:36:50|320.7|316.6|320.67|316.57|320.7|316.6|320.67|316.57|2
1639582620000|2021-12-15 15:37:00|320.59|316.49|320.5|316.4|320.6|316.5|320.5|316.4|4
1639582630000|2021-12-15 15:37:10|320.48|316.38|320.56|316.46|320.64|316.54|320.47|316.37|10
1639582640000|2021-12-15 15:37:20|320.48|316.38|320.48|316.38|320.49|316.39|320.48|316.38|3
1639582650000|2021-12-15 15:37:30|320.46|316.36|320.6|316.5|320.6|316.5|320.46|316.36|4
1639582660000|2021-12-15 15:37:40|320.56|316.46|320.46|316.36|320.64|316.54|320.46|316.36|11
1639582670000|2021-12-15 15:37:50|320.54|316.44|320.46|316.36|320.65|316.55|320.4|316.3|5
1639582680000|2021-12-15 15:38:00|320.54|316.44|320.37|316.27|320.63|316.53|320.37|316.27|9
1639582690000|2021-12-15 15:38:10|320.41|316.31|320.32|316.22|320.52|316.42|320.2|316.1|11
1639582700000|2021-12-15 15:38:20|320.3|316.2|320.43|316.33|320.51|316.41|320.3|316.2|11
1639582710000|2021-12-15 15:38:30|320.39|316.29|320.6|316.5|320.6|316.5|320.3|316.2|10
1639582720000|2021-12-15 15:38:40|320.59|316.49|320.44|316.34|320.67|316.57|320.41|316.31|12
1639582730000|2021-12-15 15:38:50|320.45|316.35|320.41|316.31|320.52|316.42|320.41|316.31|21
1639582740000|2021-12-15 15:39:00|320.45|316.35|320.68|316.58|320.68|316.58|320.4|316.3|12
1639582750000|2021-12-15 15:39:10|320.5|316.4|320.73|316.63|320.73|316.63|320.5|316.4|8
1639582760000|2021-12-15 15:39:20|320.7|316.6|321.26|317.16|321.26|317.16|320.7|316.6|7
1639582770000|2021-12-15 15:39:30|321.3|317.2|321.7|317.6|321.7|317.6|321.29|317.19|16
1639582780000|2021-12-15 15:39:40|321.74|317.64|321.52|317.42|321.74|317.64|321.4|317.3|19
1639582790000|2021-12-15 15:39:50|321.57|317.47|321.47|317.37|321.64|317.54|321.42|317.32|11
1639582800000|2021-12-15 15:40:00|321.41|317.31|321.39|317.29|321.55|317.45|321.33|317.23|6
1639582810000|2021-12-15 15:40:10|321.48|317.38|321.42|317.32|321.48|317.38|321.33|317.23|4
1639582820000|2021-12-15 15:40:20|321.38|317.28|321.01|316.91|321.38|317.28|320.96|316.86|12
1639582830000|2021-12-15 15:40:30|321.03|316.93|321.45|317.35|321.45|317.35|320.75|316.65|11
1639582840000|2021-12-15 15:40:40|321.43|317.33|321.46|317.36|321.6|317.5|321.37|317.27|10
1639582850000|2021-12-15 15:40:50|321.45|317.35|321.6|317.5|321.68|317.58|321.45|317.35|9
1639582860000|2021-12-15 15:41:00|321.68|317.58|321.93|317.83|321.93|317.83|321.68|317.58|8
1639582870000|2021-12-15 15:41:10|321.9|317.8|321.49|317.39|321.93|317.83|321.49|317.39|21
1639582880000|2021-12-15 15:41:20|321.53|317.43|321.45|317.35|321.57|317.47|321.41|317.31|15
1639582890000|2021-12-15 15:41:30|321.38|317.28|321.15|317.05|321.38|317.28|321.13|317.03|11
1639582900000|2021-12-15 15:41:40|321.21|317.11|321.21|317.11|321.27|317.17|321.1|317|5
1639582910000|2021-12-15 15:41:50|321.27|317.17|321.31|317.21|321.35|317.25|321.23|317.13|11
1639582920000|2021-12-15 15:42:00|321.41|317.31|321.37|317.27|321.41|317.31|321.36|317.26|8
1639582930000|2021-12-15 15:42:10|321.18|317.08|321.32|317.22|321.38|317.28|321.18|317.08|6
1639582940000|2021-12-15 15:42:20|321.3|317.2|321.33|317.23|321.38|317.28|321.29|317.19|5
1639582950000|2021-12-15 15:42:30|321.16|317.06|321.24|317.14|321.33|317.23|321.16|317.06|7
1639582960000|2021-12-15 15:42:40|321.21|317.11|321.21|317.11|321.25|317.15|321.02|316.92|7
1639582970000|2021-12-15 15:42:50|321.12|317.02|320.6|316.5|321.13|317.03|320.6|316.5|9
1639582980000|2021-12-15 15:43:00|320.61|316.51|320.6|316.5|320.61|316.51|320.6|316.5|2
1639582990000|2021-12-15 15:43:10|320.61|316.51|320.8|316.7|320.8|316.7|320.61|316.51|3
1639583000000|2021-12-15 15:43:20|320.75|316.65|320.63|316.53|320.75|316.65|320.63|316.53|8
1639583010000|2021-12-15 15:43:30|320.58|316.48|320.34|316.24|320.61|316.51|320.31|316.21|14
1639583020000|2021-12-15 15:43:40|320.33|316.23|320.28|316.18|320.38|316.28|320.21|316.11|12
1639583030000|2021-12-15 15:43:50|320.29|316.19|320.22|316.12|320.29|316.19|320.22|316.12|13
1639583040000|2021-12-15 15:44:00|320.23|316.13|320.19|316.09|320.28|316.18|320.19|316.09|3
1639583050000|2021-12-15 15:44:10|320.21|316.11|320.5|316.4|320.53|316.43|320.2|316.1|18
1639583060000|2021-12-15 15:44:20|320.39|316.29|320.44|316.34|320.59|316.49|320.34|316.24|16
1639583070000|2021-12-15 15:44:30|320.43|316.33|320.34|316.24|320.45|316.35|320.34|316.24|5
1639583080000|2021-12-15 15:44:40|320.32|316.22|320.38|316.28|320.4|316.3|320.2|316.1|6
1639583090000|2021-12-15 15:44:50|320.37|316.27|320.24|316.14|320.37|316.27|320.24|316.14|2
1639583100000|2021-12-15 15:45:00|320.15|316.05|320.13|316.03|320.25|316.15|320.13|316.03|10
1639583110000|2021-12-15 15:45:10|320.2|316.1|320.15|316.05|320.2|316.1|320.08|315.98|7
1639583120000|2021-12-15 15:45:20|320.14|316.04|320.15|316.05|320.41|316.31|320.07|315.97|19
1639583130000|2021-12-15 15:45:30|320.12|316.02|320.24|316.14|320.25|316.15|320.07|315.97|15
1639583140000|2021-12-15 15:45:40|320.23|316.13|320.34|316.24|320.34|316.24|320.16|316.06|5
1639583150000|2021-12-15 15:45:50|320.45|316.35|320.39|316.29|320.5|316.4|320.39|316.29|13
1639583160000|2021-12-15 15:46:00|320.4|316.3|320.5|316.4|320.5|316.4|320.39|316.29|14
1639583170000|2021-12-15 15:46:10|320.54|316.44|320.58|316.48|320.66|316.56|320.51|316.41|18
1639583180000|2021-12-15 15:46:20|320.59|316.49|320.59|316.49|320.6|316.5|320.48|316.38|8
1639583190000|2021-12-15 15:46:30|320.6|316.5|320.58|316.48|320.6|316.5|320.53|316.43|7
1639583200000|2021-12-15 15:46:40|320.57|316.47|320.7|316.6|320.81|316.71|320.55|316.45|17
1639583210000|2021-12-15 15:46:50|320.9|316.8|320.69|316.59|320.97|316.87|320.69|316.59|6
1639583220000|2021-12-15 15:47:00|320.64|316.54|320.54|316.44|320.64|316.54|320.36|316.26|10
1639583230000|2021-12-15 15:47:10|320.52|316.42|320.49|316.39|320.59|316.49|320.4|316.3|10
1639583240000|2021-12-15 15:47:20|320.45|316.35|320.44|316.34|320.54|316.44|320.44|316.34|7
1639583250000|2021-12-15 15:47:30|320.49|316.39|320.38|316.28|320.49|316.39|320.28|316.18|14
1639583260000|2021-12-15 15:47:40|320.35|316.25|320.5|316.4|320.5|316.4|320.35|316.25|5
1639583270000|2021-12-15 15:47:50|320.48|316.38|320.67|316.57|320.67|316.57|320.48|316.38|6
1639583280000|2021-12-15 15:48:00|320.66|316.56|320.56|316.46|320.67|316.57|320.56|316.46|7
1639583290000|2021-12-15 15:48:10|320.52|316.42|320.52|316.42|320.54|316.44|320.45|316.35|13
1639583300000|2021-12-15 15:48:20|320.62|316.52|320.48|316.38|320.62|316.52|320.48|316.38|5
1639583310000|2021-12-15 15:48:30|320.52|316.42|320.64|316.54|320.69|316.59|320.52|316.42|5
1639583320000|2021-12-15 15:48:40|320.56|316.46|320.43|316.33|320.57|316.47|320.43|316.33|6
1639583330000|2021-12-15 15:48:50|320.46|316.36|320.44|316.34|320.5|316.4|320.27|316.17|9
1639583340000|2021-12-15 15:49:00|320.34|316.24|319.67|315.57|320.45|316.35|319.67|315.57|11
1639583350000|2021-12-15 15:49:10|319.62|315.52|319.7|315.6|319.97|315.87|319.62|315.52|8
1639583360000|2021-12-15 15:49:20|319.71|315.61|319.7|315.6|319.74|315.64|319.67|315.57|6
1639583370000|2021-12-15 15:49:30|319.8|315.7|319.75|315.65|319.82|315.72|319.75|315.65|3
1639583380000|2021-12-15 15:49:40|319.9|315.8|319.77|315.67|319.92|315.82|319.77|315.67|7
1639583390000|2021-12-15 15:49:50|319.84|315.74|319.75|315.65|319.84|315.74|319.57|315.47|15
1639583400000|2021-12-15 15:50:00|319.82|315.72|320.32|316.22|320.35|316.25|319.73|315.63|11
1639583410000|2021-12-15 15:50:10|320.27|316.17|320.2|316.1|320.39|316.29|320.2|316.1|11
1639583420000|2021-12-15 15:50:20|320.19|316.09|320|315.9|320.22|316.12|319.66|315.56|16
1639583430000|2021-12-15 15:50:30|320.08|315.98|319.67|315.57|320.08|315.98|319.67|315.57|9
1639583440000|2021-12-15 15:50:40|319.8|315.7|320.04|315.94|320.17|316.07|319.72|315.62|11
1639583450000|2021-12-15 15:50:50|319.99|315.89|319.88|315.78|320.03|315.93|319.87|315.77|7
1639583460000|2021-12-15 15:51:00|319.82|315.72|319.77|315.67|319.82|315.72|319.75|315.65|7
1639583470000|2021-12-15 15:51:10|319.7|315.6|319.6|315.5|319.7|315.6|319.6|315.5|4
1639583480000|2021-12-15 15:51:20|319.64|315.54|319.7|315.6|319.7|315.6|319.6|315.5|3
1639583490000|2021-12-15 15:51:30|319.72|315.62|319.62|315.52|319.72|315.62|319.62|315.52|7
1639583500000|2021-12-15 15:51:40|319.64|315.54|319.8|315.7|319.8|315.7|319.62|315.52|6
1639583510000|2021-12-15 15:51:50|319.74|315.64|319.83|315.73|319.83|315.73|319.74|315.64|6
1639583520000|2021-12-15 15:52:00|319.84|315.74|320.03|315.93|320.03|315.93|319.79|315.69|5
1639583530000|2021-12-15 15:52:10|320.02|315.92|320.29|316.19|320.3|316.2|320.02|315.92|10
1639583540000|2021-12-15 15:52:20|320.33|316.23|320.58|316.48|320.64|316.54|320.28|316.18|15
1639583550000|2021-12-15 15:52:30|320.59|316.49|320.76|316.66|320.88|316.78|320.59|316.49|7
1639583560000|2021-12-15 15:52:40|320.81|316.71|320.7|316.6|320.84|316.74|320.61|316.51|10
1639583570000|2021-12-15 15:52:50|320.73|316.63|320.75|316.65|320.75|316.65|320.6|316.5|8
1639583580000|2021-12-15 15:53:00|320.8|316.7|320.62|316.52|320.85|316.75|320.57|316.47|9
1639583590000|2021-12-15 15:53:10|320.6|316.5|320.42|316.32|320.62|316.52|320.4|316.3|16
1639583600000|2021-12-15 15:53:20|320.41|316.31|320.41|316.31|320.42|316.32|320.34|316.24|6
1639583610000|2021-12-15 15:53:30|320.34|316.24|320.52|316.42|320.52|316.42|320.26|316.16|15
1639583620000|2021-12-15 15:53:40|320.5|316.4|320.12|316.02|320.51|316.41|320.12|316.02|13
1639583630000|2021-12-15 15:53:50|320.2|316.1|319.5|315.4|320.2|316.1|319.45|315.35|17
1639583640000|2021-12-15 15:54:00|319.58|315.48|319.69|315.59|319.7|315.6|319.54|315.44|14
1639583650000|2021-12-15 15:54:10|319.64|315.54|319.48|315.38|319.64|315.54|319.38|315.28|13
1639583660000|2021-12-15 15:54:20|319.45|315.35|319.34|315.24|319.68|315.58|319.25|315.15|18
1639583670000|2021-12-15 15:54:30|319.41|315.31|319.5|315.4|319.68|315.58|319.3|315.2|23
1639583680000|2021-12-15 15:54:40|319.6|315.5|319.71|315.61|319.74|315.64|319.6|315.5|7
1639583690000|2021-12-15 15:54:50|319.66|315.56|319.72|315.62|319.72|315.62|319.53|315.43|17
1639583700000|2021-12-15 15:55:00|319.64|315.54|319.7|315.6|319.77|315.67|319.59|315.49|8
1639583710000|2021-12-15 15:55:10|319.65|315.55|319.39|315.29|319.67|315.57|319.39|315.29|12
1639583720000|2021-12-15 15:55:20|319.41|315.31|319.57|315.47|319.62|315.52|319.36|315.26|18
1639583730000|2021-12-15 15:55:30|319.6|315.5|319.47|315.37|319.6|315.5|319.42|315.32|11
1639583740000|2021-12-15 15:55:40|319.44|315.34|319.46|315.36|319.59|315.49|319.3|315.2|12
1639583750000|2021-12-15 15:55:50|319.49|315.39|319.63|315.53|319.69|315.59|319.48|315.38|13
1639583760000|2021-12-15 15:56:00|319.6|315.5|319.65|315.55|319.71|315.61|319.54|315.44|14
1639583770000|2021-12-15 15:56:10|319.62|315.52|319.57|315.47|319.65|315.55|319.56|315.46|5
1639583780000|2021-12-15 15:56:20|319.58|315.48|319.58|315.48|319.67|315.57|319.56|315.46|19
1639583790000|2021-12-15 15:56:30|319.59|315.49|320.16|316.06|320.16|316.06|319.58|315.48|16
1639583800000|2021-12-15 15:56:40|320.23|316.13|320.31|316.21|320.46|316.36|320.23|316.13|13
1639583810000|2021-12-15 15:56:50|320.32|316.22|320.36|316.26|320.38|316.28|320.29|316.19|7
1639583820000|2021-12-15 15:57:00|320.38|316.28|319.72|315.62|320.38|316.28|319.57|315.47|16
1639583830000|2021-12-15 15:57:10|319.7|315.6|319.9|315.8|319.9|315.8|319.66|315.56|8
1639583840000|2021-12-15 15:57:20|319.88|315.78|319.7|315.6|320.31|316.21|319.7|315.6|19
1639583850000|2021-12-15 15:57:30|319.68|315.58|319.68|315.58|319.8|315.7|319.68|315.58|5
1639583860000|2021-12-15 15:57:40|319.73|315.63|319.37|315.27|319.73|315.63|319.37|315.27|16
1639583870000|2021-12-15 15:57:50|319.41|315.31|319.47|315.37|319.51|315.41|319.2|315.1|20
1639583880000|2021-12-15 15:58:00|319.21|315.11|319.26|315.16|319.42|315.32|318.84|314.74|25
1639583890000|2021-12-15 15:58:10|319.31|315.21|318.87|314.77|319.31|315.21|318.87|314.77|18
1639583900000|2021-12-15 15:58:20|318.92|314.82|319.18|315.08|319.18|315.08|318.47|314.37|26
1639583910000|2021-12-15 15:58:30|319.06|314.96|318.54|314.44|319.11|315.01|318.54|314.44|16
1639583920000|2021-12-15 15:58:40|318.57|314.47|318.48|314.38|318.57|314.47|318.3|314.2|29
1639583930000|2021-12-15 15:58:50|318.49|314.39|318.7|314.6|318.7|314.6|318.49|314.39|11
1639583940000|2021-12-15 15:59:00|318.6|314.5|318.73|314.63|318.74|314.64|318.6|314.5|13
1639583950000|2021-12-15 15:59:10|318.69|314.59|318.39|314.29|318.69|314.59|318.39|314.29|20
1639583960000|2021-12-15 15:59:20|318.38|314.28|318.58|314.48|318.63|314.53|318.37|314.27|13
1639583970000|2021-12-15 15:59:30|318.59|314.49|318.47|314.37|318.6|314.5|318.42|314.32|20
1639583980000|2021-12-15 15:59:40|318.46|314.36|318.45|314.35|318.46|314.36|318.34|314.24|20
1639583990000|2021-12-15 15:59:50|318.38|314.28|318.36|314.26|318.47|314.37|318.27|314.17|19
1639584000000|2021-12-15 16:00:00|318.4|314.3|318.16|314.06|318.4|314.3|318.16|314.06|13
1639584010000|2021-12-15 16:00:10|318.15|314.05|318.15|314.05|318.18|314.08|318.12|314.02|8
1639584020000|2021-12-15 16:00:20|318.22|314.12|318.35|314.25|318.36|314.26|318.22|314.12|17
1639584030000|2021-12-15 16:00:30|318.44|314.34|318.36|314.26|318.45|314.35|318.32|314.22|28
1639584040000|2021-12-15 16:00:40|318.4|314.3|318.4|314.3|318.53|314.43|318.32|314.22|23
1639584050000|2021-12-15 16:00:50|318.39|314.29|318.65|314.55|319.06|314.96|318.39|314.29|21
1639584060000|2021-12-15 16:01:00|318.68|314.58|318.54|314.44|318.76|314.66|318.52|314.42|28
1639584070000|2021-12-15 16:01:10|318.6|314.5|318.19|314.09|318.65|314.55|318.1|314|32
1639584080000|2021-12-15 16:01:20|318.26|314.16|318.39|314.29|318.55|314.45|318.21|314.11|23
1639584090000|2021-12-15 16:01:30|318.41|314.31|318.87|314.77|318.87|314.77|318.41|314.31|26
1639584100000|2021-12-15 16:01:40|318.9|314.8|319.32|315.22|319.32|315.22|318.83|314.73|28
1639584110000|2021-12-15 16:01:50|319.31|315.21|319.27|315.17|319.46|315.36|319.13|315.03|25
1639584120000|2021-12-15 16:02:00|319.36|315.26|319.6|315.5|319.6|315.5|319.27|315.17|27
1639584130000|2021-12-15 16:02:10|319.56|315.46|319.67|315.57|319.71|315.61|319.47|315.37|25
1639584140000|2021-12-15 16:02:20|319.64|315.54|320.51|316.41|320.51|316.41|319.6|315.5|29
1639584150000|2021-12-15 16:02:30|320.47|316.37|320.43|316.33|320.47|316.37|320.3|316.2|25
1639584160000|2021-12-15 16:02:40|320.38|316.28|320.16|316.06|320.38|316.28|320.09|315.99|22
1639584170000|2021-12-15 16:02:50|319.91|315.81|320.33|316.23|320.38|316.28|319.8|315.7|20
1639584180000|2021-12-15 16:03:00|320.3|316.2|320.12|316.02|320.44|316.34|320.12|316.02|29
1639584190000|2021-12-15 16:03:10|320.14|316.04|320.5|316.4|320.5|316.4|320.14|316.04|17
1639584200000|2021-12-15 16:03:20|320.51|316.41|320.61|316.51|320.73|316.63|320.51|316.41|27
1639584210000|2021-12-15 16:03:30|320.63|316.53|320.49|316.39|320.8|316.7|320.49|316.39|20
1639584220000|2021-12-15 16:03:40|320.53|316.43|320.8|316.7|320.81|316.71|320.53|316.43|22
1639584230000|2021-12-15 16:03:50|320.65|316.55|320.62|316.52|320.65|316.55|320.36|316.26|25
1639584240000|2021-12-15 16:04:00|320.66|316.56|320.75|316.65|320.8|316.7|320.66|316.56|20
1639584250000|2021-12-15 16:04:10|320.8|316.7|321.39|317.29|321.59|317.49|320.8|316.7|24
1639584260000|2021-12-15 16:04:20|321.38|317.28|321.52|317.42|321.59|317.49|321.26|317.16|23
1639584270000|2021-12-15 16:04:30|321.69|317.59|321.28|317.18|321.69|317.59|321.2|317.1|27
1639584280000|2021-12-15 16:04:40|321.19|317.09|321.24|317.14|321.29|317.19|321.16|317.06|15
1639584290000|2021-12-15 16:04:50|321.25|317.15|321.13|317.03|321.28|317.18|321|316.9|23
1639584300000|2021-12-15 16:05:00|321.19|317.09|320.34|316.24|321.19|317.09|320.34|316.24|28
1639584310000|2021-12-15 16:05:10|320.29|316.19|320.3|316.2|320.44|316.34|320.21|316.11|28
1639584320000|2021-12-15 16:05:20|320.27|316.17|319.66|315.56|320.27|316.17|319.66|315.56|29
1639584330000|2021-12-15 16:05:30|319.65|315.55|319.69|315.59|319.81|315.71|319.54|315.44|22
1639584340000|2021-12-15 16:05:40|319.79|315.69|319.85|315.75|319.92|315.82|319.79|315.69|19
1639584350000|2021-12-15 16:05:50|319.84|315.74|320.13|316.03|320.15|316.05|319.71|315.61|21
1639584360000|2021-12-15 16:06:00|320.12|316.02|320.06|315.96|320.25|316.15|319.97|315.87|25
1639584370000|2021-12-15 16:06:10|320.12|316.02|320.32|316.22|320.37|316.27|320.12|316.02|14
1639584380000|2021-12-15 16:06:20|320.4|316.3|320.29|316.19|320.4|316.3|320.28|316.18|5
1639584390000|2021-12-15 16:06:30|320.3|316.2|320.54|316.44|320.76|316.66|320.3|316.2|26
1639584400000|2021-12-15 16:06:40|320.52|316.42|320.53|316.43|320.63|316.53|320.46|316.36|23
1639584410000|2021-12-15 16:06:50|320.6|316.5|320.5|316.4|320.73|316.63|320.44|316.34|18
1639584420000|2021-12-15 16:07:00|320.51|316.41|320.43|316.33|320.52|316.42|320.35|316.25|16
1639584430000|2021-12-15 16:07:10|320.44|316.34|320.39|316.29|320.48|316.38|320.35|316.25|17
1639584440000|2021-12-15 16:07:20|320.38|316.28|319.88|315.78|320.38|316.28|319.86|315.76|19
1639584450000|2021-12-15 16:07:30|319.89|315.79|319.58|315.48|319.89|315.79|319.58|315.48|19
1639584460000|2021-12-15 16:07:40|319.54|315.44|319.49|315.39|319.58|315.48|319.43|315.33|17
1639584470000|2021-12-15 16:07:50|319.47|315.37|319.6|315.5|319.7|315.6|319.45|315.35|20
1639584480000|2021-12-15 16:08:00|319.56|315.46|319.56|315.46|319.8|315.7|319.5|315.4|32
1639584490000|2021-12-15 16:08:10|319.64|315.54|319.43|315.33|319.67|315.57|319.43|315.33|25
1639584500000|2021-12-15 16:08:20|319.5|315.4|319.42|315.32|319.54|315.44|319.42|315.32|16
1639584510000|2021-12-15 16:08:30|319.43|315.33|319.46|315.36|319.46|315.36|319.37|315.27|9
1639584520000|2021-12-15 16:08:40|319.43|315.33|319.6|315.5|319.72|315.62|319.43|315.33|13
1639584530000|2021-12-15 16:08:50|319.57|315.47|319.85|315.75|319.85|315.75|319.57|315.47|11
1639584540000|2021-12-15 16:09:00|319.83|315.73|320.03|315.93|320.03|315.93|319.8|315.7|19
1639584550000|2021-12-15 16:09:10|320.09|315.99|320.05|315.95|320.16|316.06|319.99|315.89|13
1639584560000|2021-12-15 16:09:20|320.04|315.94|319.93|315.83|320.09|315.99|319.9|315.8|7
1639584570000|2021-12-15 16:09:30|320.02|315.92|320.26|316.16|320.27|316.17|319.99|315.89|19
1639584580000|2021-12-15 16:09:40|320.27|316.17|320.42|316.32|320.46|316.36|320.27|316.17|15
1639584590000|2021-12-15 16:09:50|320.36|316.26|320.3|316.2|320.36|316.26|320.09|315.99|21
1639584600000|2021-12-15 16:10:00|320.31|316.21|320.23|316.13|320.35|316.25|320.2|316.1|14
1639584610000|2021-12-15 16:10:10|320.35|316.25|319.98|315.88|320.35|316.25|319.95|315.85|22
1639584620000|2021-12-15 16:10:20|319.95|315.85|319.96|315.86|320.02|315.92|319.89|315.79|19
1639584630000|2021-12-15 16:10:30|319.97|315.87|319.67|315.57|319.99|315.89|319.67|315.57|17
1639584640000|2021-12-15 16:10:40|319.54|315.44|319.63|315.53|319.72|315.62|319.5|315.4|16
1639584650000|2021-12-15 16:10:50|319.62|315.52|319.72|315.62|319.82|315.72|319.6|315.5|18
1639584660000|2021-12-15 16:11:00|319.74|315.64|319.84|315.74|319.84|315.74|319.69|315.59|10
1639584670000|2021-12-15 16:11:10|320.07|315.97|320.29|316.19|320.34|316.24|320.07|315.97|18
1639584680000|2021-12-15 16:11:20|320.28|316.18|320.32|316.22|320.34|316.24|320.15|316.05|16
1639584690000|2021-12-15 16:11:30|320.29|316.19|320.48|316.38|320.57|316.47|320.28|316.18|17
1639584700000|2021-12-15 16:11:40|320.47|316.37|320.49|316.39|320.59|316.49|320.39|316.29|16
1639584710000|2021-12-15 16:11:50|320.51|316.41|320.45|316.35|320.62|316.52|320.33|316.23|17
1639584720000|2021-12-15 16:12:00|320.4|316.3|320.4|316.3|320.44|316.34|320.33|316.23|17
1639584730000|2021-12-15 16:12:10|320.31|316.21|320.18|316.08|320.33|316.23|320.18|316.08|8
1639584740000|2021-12-15 16:12:20|320.19|316.09|320.11|316.01|320.2|316.1|320.11|316.01|11
1639584750000|2021-12-15 16:12:30|320.1|316|319.64|315.54|320.11|316.01|319.64|315.54|24
1639584760000|2021-12-15 16:12:40|319.61|315.51|319.63|315.53|319.63|315.53|319.44|315.34|14
1639584770000|2021-12-15 16:12:50|319.71|315.61|319.74|315.64|319.74|315.64|319.62|315.52|6
1639584780000|2021-12-15 16:13:00|319.73|315.63|319.59|315.49|319.75|315.65|319.59|315.49|18
1639584790000|2021-12-15 16:13:10|319.6|315.5|319.43|315.33|319.6|315.5|319.43|315.33|13
1639584800000|2021-12-15 16:13:20|319.58|315.48|319.49|315.39|319.64|315.54|319.43|315.33|12
1639584810000|2021-12-15 16:13:30|319.53|315.43|319.49|315.39|319.65|315.55|319.46|315.36|13
1639584820000|2021-12-15 16:13:40|319.52|315.42|319.53|315.43|319.68|315.58|319.52|315.42|16
1639584830000|2021-12-15 16:13:50|319.54|315.44|319.6|315.5|319.75|315.65|319.48|315.38|15
1639584840000|2021-12-15 16:14:00|319.58|315.48|319.63|315.53|319.74|315.64|319.58|315.48|13
1639584850000|2021-12-15 16:14:10|319.6|315.5|320.32|316.22|320.33|316.23|319.6|315.5|18
1639584860000|2021-12-15 16:14:20|320.33|316.23|320.22|316.12|320.33|316.23|320.15|316.05|13
1639584870000|2021-12-15 16:14:30|320.21|316.11|320.14|316.04|320.21|316.11|320.12|316.02|11
1639584880000|2021-12-15 16:14:40|320.13|316.03|320.26|316.16|320.26|316.16|320.13|316.03|6
1639584890000|2021-12-15 16:14:50|320.3|316.2|320.4|316.3|320.4|316.3|320.22|316.12|11
1639584900000|2021-12-15 16:15:00|320.34|316.24|320.34|316.24|320.42|316.32|320.3|316.2|10
1639584910000|2021-12-15 16:15:10|320.35|316.25|320.62|316.52|320.62|316.52|320.19|316.09|17
1639584920000|2021-12-15 16:15:20|320.68|316.58|321.27|317.17|321.32|317.22|320.67|316.57|18
1639584930000|2021-12-15 16:15:30|321.3|317.2|321.18|317.08|321.3|317.2|321.12|317.02|24
1639584940000|2021-12-15 16:15:40|321.17|317.07|320.48|316.38|321.17|317.07|320.42|316.32|29
1639584950000|2021-12-15 16:15:50|320.5|316.4|320.49|316.39|320.55|316.45|320.4|316.3|17
1639584960000|2021-12-15 16:16:00|320.5|316.4|320.34|316.24|320.52|316.42|320.33|316.23|22
1639584970000|2021-12-15 16:16:10|320.31|316.21|320.32|316.22|320.39|316.29|320.3|316.2|10
1639584980000|2021-12-15 16:16:20|320.3|316.2|320.04|315.94|320.34|316.24|320.04|315.94|16
1639584990000|2021-12-15 16:16:30|320.06|315.96|319.89|315.79|320.09|315.99|319.71|315.61|24
1639585000000|2021-12-15 16:16:40|319.9|315.8|319.92|315.82|319.95|315.85|319.81|315.71|20
1639585010000|2021-12-15 16:16:50|319.9|315.8|319.96|315.86|320.09|315.99|319.87|315.77|19
1639585020000|2021-12-15 16:17:00|319.94|315.84|319.95|315.85|320.12|316.02|319.9|315.8|24
1639585030000|2021-12-15 16:17:10|319.93|315.83|319.86|315.76|320.03|315.93|319.79|315.69|15
1639585040000|2021-12-15 16:17:20|319.68|315.58|319.75|315.65|319.79|315.69|319.68|315.58|13
1639585050000|2021-12-15 16:17:30|319.74|315.64|319.57|315.47|319.76|315.66|319.53|315.43|22
1639585060000|2021-12-15 16:17:40|319.63|315.53|319.59|315.49|319.76|315.66|319.59|315.49|16
1639585070000|2021-12-15 16:17:50|319.58|315.48|319.58|315.48|319.58|315.48|319.56|315.46|11
1639585080000|2021-12-15 16:18:00|319.55|315.45|319.47|315.37|319.56|315.46|319.32|315.22|29
1639585090000|2021-12-15 16:18:10|319.48|315.38|319.62|315.52|319.73|315.63|319.48|315.38|23
1639585100000|2021-12-15 16:18:20|319.63|315.53|319.65|315.55|319.76|315.66|319.55|315.45|20
1639585110000|2021-12-15 16:18:30|319.66|315.56|319.65|315.55|319.75|315.65|319.6|315.5|8
1639585120000|2021-12-15 16:18:40|319.66|315.56|319.73|315.63|319.79|315.69|319.66|315.56|4
1639585130000|2021-12-15 16:18:50|319.63|315.53|319.65|315.55|319.66|315.56|319.59|315.49|12
1639585140000|2021-12-15 16:19:00|319.66|315.56|319.73|315.63|319.86|315.76|319.64|315.54|13
1639585150000|2021-12-15 16:19:10|319.72|315.62|319.66|315.56|319.73|315.63|319.66|315.56|12
1639585160000|2021-12-15 16:19:20|319.67|315.57|319.34|315.24|319.68|315.58|319.34|315.24|20
1639585170000|2021-12-15 16:19:30|319.36|315.26|319.27|315.17|319.36|315.26|319.27|315.17|13
1639585180000|2021-12-15 16:19:40|319.22|315.12|319.3|315.2|319.35|315.25|319.18|315.08|21
1639585190000|2021-12-15 16:19:50|319.23|315.13|319.24|315.14|319.39|315.29|319.23|315.13|10
1639585200000|2021-12-15 16:20:00|319.2|315.1|319.03|314.93|319.21|315.11|319.03|314.93|14
1639585210000|2021-12-15 16:20:10|319.06|314.96|318.76|314.66|319.06|314.96|318.45|314.35|29
1639585220000|2021-12-15 16:20:20|318.78|314.68|318.74|314.64|318.8|314.7|318.57|314.47|12
1639585230000|2021-12-15 16:20:30|318.82|314.72|318.9|314.8|319.01|314.91|318.82|314.72|17
1639585240000|2021-12-15 16:20:40|318.89|314.79|318.6|314.5|318.89|314.79|318.6|314.5|13
1639585250000|2021-12-15 16:20:50|318.74|314.64|319.37|315.27|319.37|315.27|318.6|314.5|22
1639585260000|2021-12-15 16:21:00|319.35|315.25|319.26|315.16|319.44|315.34|319.25|315.15|14
1639585270000|2021-12-15 16:21:10|319.28|315.18|319.36|315.26|319.39|315.29|319.22|315.12|15
1639585280000|2021-12-15 16:21:20|319.3|315.2|319.1|315|319.34|315.24|319.06|314.96|21
1639585290000|2021-12-15 16:21:30|319.09|314.99|319.29|315.19|319.3|315.2|319.09|314.99|13
1639585300000|2021-12-15 16:21:40|319.3|315.2|319.36|315.26|319.38|315.28|319.28|315.18|13
1639585310000|2021-12-15 16:21:50|319.4|315.3|319.54|315.44|319.57|315.47|319.37|315.27|17
1639585320000|2021-12-15 16:22:00|319.53|315.43|319.56|315.46|319.56|315.46|319.4|315.3|18
1639585330000|2021-12-15 16:22:10|319.5|315.4|319.56|315.46|319.61|315.51|319.5|315.4|13
1639585340000|2021-12-15 16:22:20|319.55|315.45|319.46|315.36|319.55|315.45|319.4|315.3|16
1639585350000|2021-12-15 16:22:30|319.45|315.35|319.61|315.51|319.61|315.51|319.43|315.33|18
1639585360000|2021-12-15 16:22:40|319.6|315.5|319.72|315.62|319.72|315.62|319.49|315.39|16
1639585370000|2021-12-15 16:22:50|319.75|315.65|319.43|315.33|319.75|315.65|319.4|315.3|18
1639585380000|2021-12-15 16:23:00|319.42|315.32|319|314.9|319.42|315.32|318.8|314.7|19
1639585390000|2021-12-15 16:23:10|318.99|314.89|318.88|314.78|318.99|314.89|318.68|314.58|12
1639585400000|2021-12-15 16:23:20|318.9|314.8|318.8|314.7|318.9|314.8|318.76|314.66|6
1639585410000|2021-12-15 16:23:30|318.81|314.71|318.9|314.8|318.92|314.82|318.76|314.66|20
1639585420000|2021-12-15 16:23:40|318.91|314.81|319.1|315|319.1|315|318.87|314.77|14
1639585430000|2021-12-15 16:23:50|319.08|314.98|318.93|314.83|319.08|314.98|318.89|314.79|13
1639585440000|2021-12-15 16:24:00|318.94|314.84|319.38|315.28|319.44|315.34|318.9|314.8|19
1639585450000|2021-12-15 16:24:10|319.39|315.29|319.56|315.46|319.59|315.49|319.37|315.27|19
1639585460000|2021-12-15 16:24:20|319.57|315.47|319.39|315.29|319.57|315.47|319.35|315.25|19
1639585470000|2021-12-15 16:24:30|319.38|315.28|319.5|315.4|319.55|315.45|319.38|315.28|8
1639585480000|2021-12-15 16:24:40|319.48|315.38|319.47|315.37|319.62|315.52|319.46|315.36|19
1639585490000|2021-12-15 16:24:50|319.48|315.38|319.49|315.39|319.49|315.39|319.43|315.33|7
1639585500000|2021-12-15 16:25:00|319.48|315.38|319.38|315.28|319.49|315.39|319.37|315.27|18
1639585510000|2021-12-15 16:25:10|319.39|315.29|319.52|315.42|319.52|315.42|319.36|315.26|15
1639585520000|2021-12-15 16:25:20|319.51|315.41|319.74|315.64|319.74|315.64|319.44|315.34|23
1639585530000|2021-12-15 16:25:30|319.75|315.65|319.8|315.7|320.05|315.95|319.75|315.65|19
1639585540000|2021-12-15 16:25:40|319.77|315.67|319.7|315.6|319.78|315.68|319.6|315.5|15
1639585550000|2021-12-15 16:25:50|319.66|315.56|319.5|315.4|319.66|315.56|319.5|315.4|19
1639585560000|2021-12-15 16:26:00|319.49|315.39|319.35|315.25|319.5|315.4|319.32|315.22|16
1639585570000|2021-12-15 16:26:10|319.33|315.23|319.36|315.26|319.41|315.31|319.25|315.15|17
1639585580000|2021-12-15 16:26:20|319.39|315.29|319.31|315.21|319.41|315.31|319.27|315.17|17
1639585590000|2021-12-15 16:26:30|319.3|315.2|319.46|315.36|319.49|315.39|319.26|315.16|18
1639585600000|2021-12-15 16:26:40|319.47|315.37|319.43|315.33|319.52|315.42|319.35|315.25|9
1639585610000|2021-12-15 16:26:50|319.49|315.39|319.56|315.46|319.7|315.6|319.48|315.38|13
1639585620000|2021-12-15 16:27:00|319.62|315.52|319.59|315.49|319.71|315.61|319.59|315.49|10
1639585630000|2021-12-15 16:27:10|319.62|315.52|319.67|315.57|319.7|315.6|319.59|315.49|7
1639585640000|2021-12-15 16:27:20|319.76|315.66|319.72|315.62|319.78|315.68|319.7|315.6|7
1639585650000|2021-12-15 16:27:30|319.71|315.61|319.7|315.6|319.81|315.71|319.7|315.6|15
1639585660000|2021-12-15 16:27:40|319.78|315.68|319.76|315.66|319.8|315.7|319.72|315.62|9
1639585670000|2021-12-15 16:27:50|319.74|315.64|319.7|315.6|319.75|315.65|319.67|315.57|15
1639585680000|2021-12-15 16:28:00|319.78|315.68|319.7|315.6|319.78|315.68|319.57|315.47|13
1639585690000|2021-12-15 16:28:10|319.71|315.61|319.63|315.53|319.76|315.66|319.53|315.43|18
1639585700000|2021-12-15 16:28:20|319.64|315.54|319.78|315.68|319.78|315.68|319.6|315.5|13
1639585710000|2021-12-15 16:28:30|319.72|315.62|319.79|315.69|319.8|315.7|319.72|315.62|6
1639585720000|2021-12-15 16:28:40|319.83|315.73|320.01|315.91|320.01|315.91|319.83|315.73|10
1639585730000|2021-12-15 16:28:50|319.99|315.89|320.24|316.14|320.34|316.24|319.94|315.84|13
1639585740000|2021-12-15 16:29:00|320.25|316.15|320.26|316.16|320.32|316.22|320.2|316.1|11
1639585750000|2021-12-15 16:29:10|320.15|316.05|319.89|315.79|320.17|316.07|319.83|315.73|11
1639585760000|2021-12-15 16:29:20|319.91|315.81|319.93|315.83|319.93|315.83|319.88|315.78|11
1639585770000|2021-12-15 16:29:30|319.92|315.82|319.91|315.81|319.93|315.83|319.91|315.81|5
1639585780000|2021-12-15 16:29:40|319.9|315.8|319.76|315.66|319.93|315.83|319.76|315.66|12
1639585790000|2021-12-15 16:29:50|319.7|315.6|319.91|315.81|319.92|315.82|319.7|315.6|6
1639585800000|2021-12-15 16:30:00|319.93|315.83|319.93|315.83|319.94|315.84|319.88|315.78|8
1639585810000|2021-12-15 16:30:10|319.91|315.81|319.67|315.57|319.98|315.88|319.67|315.57|18
1639585820000|2021-12-15 16:30:20|319.69|315.59|319.84|315.74|319.99|315.89|319.69|315.59|12
1639585830000|2021-12-15 16:30:30|319.83|315.73|319.91|315.81|319.97|315.87|319.8|315.7|15
1639585840000|2021-12-15 16:30:40|319.95|315.85|319.86|315.76|319.95|315.85|319.79|315.69|9
1639585850000|2021-12-15 16:30:50|319.85|315.75|319.76|315.66|319.86|315.76|319.71|315.61|11
1639585860000|2021-12-15 16:31:00|319.69|315.59|319.56|315.46|319.69|315.59|319.56|315.46|14
1639585870000|2021-12-15 16:31:10|319.57|315.47|319.26|315.16|319.59|315.49|319.26|315.16|21
1639585880000|2021-12-15 16:31:20|319.27|315.17|319.2|315.1|319.27|315.17|318.82|314.72|19
1639585890000|2021-12-15 16:31:30|319.19|315.09|319.18|315.08|319.35|315.25|319.18|315.08|20
1639585900000|2021-12-15 16:31:40|319.17|315.07|318.83|314.73|319.2|315.1|318.8|314.7|13
1639585910000|2021-12-15 16:31:50|318.87|314.77|318.65|314.55|319.02|314.92|318.64|314.54|18
1639585920000|2021-12-15 16:32:00|318.66|314.56|318.65|314.55|318.75|314.65|318.6|314.5|20
1639585930000|2021-12-15 16:32:10|318.66|314.56|318.59|314.49|318.73|314.63|318.59|314.49|12
1639585940000|2021-12-15 16:32:20|318.6|314.5|318.7|314.6|318.7|314.6|318.56|314.46|16
1639585950000|2021-12-15 16:32:30|318.69|314.59|318.5|314.4|318.69|314.59|318.45|314.35|13
1639585960000|2021-12-15 16:32:40|318.48|314.38|318.66|314.56|318.68|314.58|318.48|314.38|18
1639585970000|2021-12-15 16:32:50|318.65|314.55|318.49|314.39|318.69|314.59|318.49|314.39|22
1639585980000|2021-12-15 16:33:00|318.5|314.4|318.45|314.35|318.55|314.45|318.41|314.31|20
1639585990000|2021-12-15 16:33:10|318.44|314.34|318.66|314.56|318.69|314.59|318.44|314.34|17
1639586000000|2021-12-15 16:33:20|318.6|314.5|318.63|314.53|318.64|314.54|318.56|314.46|12
1639586010000|2021-12-15 16:33:30|318.61|314.51|318.43|314.33|318.61|314.51|318.41|314.31|15
1639586020000|2021-12-15 16:33:40|318.46|314.36|318.42|314.32|318.5|314.4|318.41|314.31|12
1639586030000|2021-12-15 16:33:50|318.46|314.36|318.51|314.41|318.51|314.41|318.42|314.32|12
1639586040000|2021-12-15 16:34:00|318.49|314.39|318.5|314.4|318.57|314.47|318.49|314.39|17
1639586050000|2021-12-15 16:34:10|318.48|314.38|318.48|314.38|318.49|314.39|318.47|314.37|5
1639586060000|2021-12-15 16:34:20|318.49|314.39|318.32|314.22|318.49|314.39|318.32|314.22|10
1639586070000|2021-12-15 16:34:30|318.33|314.23|318.51|314.41|318.53|314.43|318.33|314.23|12
1639586080000|2021-12-15 16:34:40|318.52|314.42|318.61|314.51|318.69|314.59|318.52|314.42|20
1639586090000|2021-12-15 16:34:50|318.62|314.52|318.79|314.69|318.79|314.69|318.6|314.5|13
1639586100000|2021-12-15 16:35:00|318.78|314.68|318.55|314.45|318.79|314.69|318.55|314.45|18
1639586110000|2021-12-15 16:35:10|318.58|314.48|318.56|314.46|318.6|314.5|318.5|314.4|12
1639586120000|2021-12-15 16:35:20|318.55|314.45|318.51|314.41|318.58|314.48|318.5|314.4|5
1639586130000|2021-12-15 16:35:30|318.56|314.46|318.69|314.59|318.7|314.6|318.54|314.44|12
1639586140000|2021-12-15 16:35:40|318.7|314.6|318.79|314.69|318.79|314.69|318.7|314.6|2
1639586150000|2021-12-15 16:35:50|318.78|314.68|319.16|315.06|319.21|315.11|318.78|314.68|14
1639586160000|2021-12-15 16:36:00|319.2|315.1|318.98|314.88|319.4|315.3|318.98|314.88|18
1639586170000|2021-12-15 16:36:10|319.01|314.91|318.81|314.71|319.01|314.91|318.81|314.71|14
1639586180000|2021-12-15 16:36:20|318.83|314.73|318.67|314.57|318.86|314.76|318.66|314.56|15
1639586190000|2021-12-15 16:36:30|318.68|314.58|318.47|314.37|318.68|314.58|318.45|314.35|20
1639586200000|2021-12-15 16:36:40|318.45|314.35|318.39|314.29|318.46|314.36|318.31|314.21|18
1639586210000|2021-12-15 16:36:50|318.4|314.3|318.45|314.35|318.54|314.44|318.32|314.22|11
1639586220000|2021-12-15 16:37:00|318.44|314.34|318.42|314.32|318.48|314.38|318.41|314.31|12
1639586230000|2021-12-15 16:37:10|318.43|314.33|318.27|314.17|318.43|314.33|318.25|314.15|16
1639586240000|2021-12-15 16:37:20|318.3|314.2|318.22|314.12|318.32|314.22|318.14|314.04|15
1639586250000|2021-12-15 16:37:30|318.24|314.14|318.4|314.3|318.45|314.35|318.22|314.12|22
1639586260000|2021-12-15 16:37:40|318.44|314.34|318.46|314.36|318.46|314.36|318.27|314.17|10
1639586270000|2021-12-15 16:37:50|318.47|314.37|318.6|314.5|318.6|314.5|318.35|314.25|16
1639586280000|2021-12-15 16:38:00|318.62|314.52|318.55|314.45|318.69|314.59|318.55|314.45|8
1639586290000|2021-12-15 16:38:10|318.57|314.47|318.61|314.51|318.62|314.52|318.55|314.45|7
1639586300000|2021-12-15 16:38:20|318.63|314.53|318.65|314.55|318.7|314.6|318.63|314.53|7
1639586310000|2021-12-15 16:38:30|318.78|314.68|318.63|314.53|318.78|314.68|318.63|314.53|10
1639586320000|2021-12-15 16:38:40|318.66|314.56|318.64|314.54|318.76|314.66|318.62|314.52|9
1639586330000|2021-12-15 16:38:50|318.61|314.51|318.5|314.4|318.64|314.54|318.5|314.4|9
1639586340000|2021-12-15 16:39:00|318.52|314.42|318.45|314.35|318.52|314.42|318.42|314.32|16
1639586350000|2021-12-15 16:39:10|318.46|314.36|318.65|314.55|318.65|314.55|318.45|314.35|14
1639586360000|2021-12-15 16:39:20|318.66|314.56|318.65|314.55|318.7|314.6|318.65|314.55|4
1639586370000|2021-12-15 16:39:30|318.64|314.54|318.57|314.47|318.73|314.63|318.54|314.44|14
1639586380000|2021-12-15 16:39:40|318.56|314.46|318.38|314.28|318.56|314.46|318.38|314.28|12
1639586390000|2021-12-15 16:39:50|318.39|314.29|318.25|314.15|318.4|314.3|318.25|314.15|12
1639586400000|2021-12-15 16:40:00|318.4|314.3|318.29|314.19|318.4|314.3|318.29|314.19|16
1639586410000|2021-12-15 16:40:10|318.25|314.15|318.25|314.15|318.29|314.19|318.19|314.09|14
1639586420000|2021-12-15 16:40:20|318.19|314.09|318.26|314.16|318.26|314.16|318.19|314.09|7
1639586430000|2021-12-15 16:40:30|318.24|314.14|318.2|314.1|318.25|314.15|318.15|314.05|4
1639586440000|2021-12-15 16:40:40|318.26|314.16|318.21|314.11|318.32|314.22|318.21|314.11|5
1639586450000|2021-12-15 16:40:50|318.2|314.1|318.22|314.12|318.3|314.2|318.18|314.08|9
1639586460000|2021-12-15 16:41:00|318.12|314.02|317.87|313.77|318.24|314.14|317.86|313.76|15
1639586470000|2021-12-15 16:41:10|317.85|313.75|317.43|313.33|317.85|313.75|317.43|313.33|22
1639586480000|2021-12-15 16:41:20|317.31|313.21|317.2|313.1|317.34|313.24|316.88|312.78|31
1639586490000|2021-12-15 16:41:30|317.28|313.18|317.3|313.2|317.48|313.38|317.27|313.17|21
1639586500000|2021-12-15 16:41:40|317.26|313.16|317.22|313.12|317.3|313.2|316.91|312.81|24
1639586510000|2021-12-15 16:41:50|317.17|313.07|317.11|313.01|317.19|313.09|317.05|312.95|20
1639586520000|2021-12-15 16:42:00|317.13|313.03|317.12|313.02|317.23|313.13|317.1|313|15
1639586530000|2021-12-15 16:42:10|317.13|313.03|317.21|313.11|317.25|313.15|317.13|313.03|16
1639586540000|2021-12-15 16:42:20|317.18|313.08|317.17|313.07|317.2|313.1|317.14|313.04|8
1639586550000|2021-12-15 16:42:30|317.15|313.05|317.09|312.99|317.15|313.05|317.01|312.91|14
1639586560000|2021-12-15 16:42:40|317.14|313.04|317.12|313.02|317.25|313.15|317.08|312.98|18
1639586570000|2021-12-15 16:42:50|317.13|313.03|317.17|313.07|317.22|313.12|317.11|313.01|16
1639586580000|2021-12-15 16:43:00|317.14|313.04|317.01|312.91|317.14|313.04|316.96|312.86|21
1639586590000|2021-12-15 16:43:10|317.02|312.92|317.46|313.36|317.46|313.36|317.02|312.92|22
1639586600000|2021-12-15 16:43:20|317.45|313.35|317.41|313.31|317.53|313.43|317.37|313.27|16
1639586610000|2021-12-15 16:43:30|317.4|313.3|317.39|313.29|317.48|313.38|317.39|313.29|14
1639586620000|2021-12-15 16:43:40|317.38|313.28|316.91|312.81|317.39|313.29|316.88|312.78|14
1639586630000|2021-12-15 16:43:50|316.9|312.8|316.73|312.63|316.95|312.85|316.73|312.63|15
1639586640000|2021-12-15 16:44:00|316.72|312.62|316.7|312.6|316.79|312.69|316.68|312.58|13
1639586650000|2021-12-15 16:44:10|316.72|312.62|317.49|313.39|317.51|313.41|316.72|312.62|25
1639586660000|2021-12-15 16:44:20|317.5|313.4|317.49|313.39|317.56|313.46|317.4|313.3|14
1639586670000|2021-12-15 16:44:30|317.43|313.33|317.58|313.48|317.58|313.48|317.43|313.33|12
1639586680000|2021-12-15 16:44:40|317.59|313.49|317.63|313.53|317.65|313.55|317.55|313.45|14
1639586690000|2021-12-15 16:44:50|317.64|313.54|317.66|313.56|317.69|313.59|317.58|313.48|12
1639586700000|2021-12-15 16:45:00|317.59|313.49|317.63|313.53|317.68|313.58|317.55|313.45|19
1639586710000|2021-12-15 16:45:10|317.64|313.54|317.63|313.53|317.69|313.59|317.63|313.53|7
1639586720000|2021-12-15 16:45:20|317.62|313.52|317.69|313.59|317.69|313.59|317.62|313.52|9
1639586730000|2021-12-15 16:45:30|317.7|313.6|317.58|313.48|317.71|313.61|317.56|313.46|13
1639586740000|2021-12-15 16:45:40|317.56|313.46|317.62|313.52|317.64|313.54|317.46|313.36|21
1639586750000|2021-12-15 16:45:50|317.63|313.53|317.63|313.53|317.7|313.6|317.62|313.52|10
1639586760000|2021-12-15 16:46:00|317.73|313.63|317.72|313.62|317.74|313.64|317.62|313.52|7
1639586770000|2021-12-15 16:46:10|317.71|313.61|317.74|313.64|317.74|313.64|317.64|313.54|3
1639586780000|2021-12-15 16:46:20|317.71|313.61|317.48|313.38|317.71|313.61|317.45|313.35|18
1639586790000|2021-12-15 16:46:30|317.49|313.39|317.44|313.34|317.6|313.5|317.39|313.29|10
1639586800000|2021-12-15 16:46:40|317.48|313.38|317.38|313.28|317.5|313.4|317.38|313.28|15
1639586810000|2021-12-15 16:46:50|317.36|313.26|317.13|313.03|317.37|313.27|317.13|313.03|17
1639586820000|2021-12-15 16:47:00|317.14|313.04|317.25|313.15|317.29|313.19|317.12|313.02|11
1639586830000|2021-12-15 16:47:10|317.29|313.19|317.2|313.1|317.29|313.19|317.19|313.09|11
1639586840000|2021-12-15 16:47:20|317.25|313.15|317.09|312.99|317.25|313.15|317.05|312.95|20
1639586850000|2021-12-15 16:47:30|317.05|312.95|316.52|312.42|317.05|312.95|316.49|312.39|30
1639586860000|2021-12-15 16:47:40|316.53|312.43|316.5|312.4|316.7|312.6|316.43|312.33|23
1639586870000|2021-12-15 16:47:50|316.43|312.33|316.5|312.4|316.54|312.44|316.43|312.33|7
1639586880000|2021-12-15 16:48:00|316.49|312.39|316.55|312.45|316.59|312.49|316.49|312.39|12
1639586890000|2021-12-15 16:48:10|316.56|312.46|316.58|312.48|316.67|312.57|316.47|312.37|22
1639586900000|2021-12-15 16:48:20|316.61|312.51|316.76|312.66|316.82|312.72|316.61|312.51|14
1639586910000|2021-12-15 16:48:30|316.73|312.63|316.42|312.32|316.73|312.63|316.29|312.19|20
1639586920000|2021-12-15 16:48:40|316.43|312.33|315.94|311.84|316.45|312.35|315.9|311.8|23
1639586930000|2021-12-15 16:48:50|315.93|311.83|316.05|311.95|316.06|311.96|315.93|311.83|13
1639586940000|2021-12-15 16:49:00|316.01|311.91|316.09|311.99|316.12|312.02|315.96|311.86|12
1639586950000|2021-12-15 16:49:10|316.1|312|316.39|312.29|316.39|312.29|316.1|312|12
1639586960000|2021-12-15 16:49:20|316.41|312.31|316.46|312.36|316.55|312.45|316.32|312.22|15
1639586970000|2021-12-15 16:49:30|316.51|312.41|315.9|311.8|316.51|312.41|315.9|311.8|11
1639586980000|2021-12-15 16:49:40|315.95|311.85|316.44|312.34|316.44|312.34|315.95|311.85|17
1639586990000|2021-12-15 16:49:50|316.47|312.37|316.57|312.47|316.61|312.51|316.39|312.29|11
1639587000000|2021-12-15 16:50:00|316.58|312.48|316.47|312.37|316.58|312.48|316.42|312.32|14
1639587010000|2021-12-15 16:50:10|316.48|312.38|316.69|312.59|316.7|312.6|316.48|312.38|17
1639587020000|2021-12-15 16:50:20|316.66|312.56|316.69|312.59|316.72|312.62|316.66|312.56|5
1639587030000|2021-12-15 16:50:30|316.76|312.66|316.71|312.61|316.8|312.7|316.69|312.59|13
1639587040000|2021-12-15 16:50:40|316.7|312.6|316.78|312.68|316.89|312.79|316.7|312.6|12
1639587050000|2021-12-15 16:50:50|317.25|313.15|317.39|313.29|317.62|313.52|317.25|313.15|21
1639587060000|2021-12-15 16:51:00|317.38|313.28|317.53|313.43|317.64|313.54|317.38|313.28|23
1639587070000|2021-12-15 16:51:10|317.54|313.44|317.54|313.44|317.71|313.61|317.45|313.35|21
1639587080000|2021-12-15 16:51:20|317.58|313.48|317.55|313.45|317.58|313.48|317.53|313.43|7
1639587090000|2021-12-15 16:51:30|317.57|313.47|317.59|313.49|317.68|313.58|317.55|313.45|9
1639587100000|2021-12-15 16:51:40|317.58|313.48|317.64|313.54|317.64|313.54|317.58|313.48|6
1639587110000|2021-12-15 16:51:50|317.58|313.48|317.66|313.56|317.76|313.66|317.58|313.48|23
1639587120000|2021-12-15 16:52:00|317.65|313.55|317.63|313.53|317.67|313.57|317.63|313.53|11
1639587130000|2021-12-15 16:52:10|317.47|313.37|317.39|313.29|317.48|313.38|317.31|313.21|22
1639587140000|2021-12-15 16:52:20|317.46|313.36|317.62|313.52|317.67|313.57|317.44|313.34|11
1639587150000|2021-12-15 16:52:30|317.68|313.58|317.69|313.59|317.69|313.59|317.59|313.49|7
1639587160000|2021-12-15 16:52:40|317.7|313.6|317.63|313.53|317.71|313.61|317.6|313.5|8
1639587170000|2021-12-15 16:52:50|317.64|313.54|317.65|313.55|317.72|313.62|317.48|313.38|22
1639587180000|2021-12-15 16:53:00|317.66|313.56|317.63|313.53|317.66|313.56|317.59|313.49|11
1639587190000|2021-12-15 16:53:10|317.65|313.55|317.45|313.35|317.77|313.67|317.45|313.35|18
1639587200000|2021-12-15 16:53:20|317.57|313.47|317.47|313.37|317.57|313.47|317.31|313.21|22
1639587210000|2021-12-15 16:53:30|317.48|313.38|317.57|313.47|317.58|313.48|317.42|313.32|11
1639587220000|2021-12-15 16:53:40|317.58|313.48|317.77|313.67|317.77|313.67|317.55|313.45|12
1639587230000|2021-12-15 16:53:50|317.76|313.66|317.71|313.61|317.77|313.67|317.69|313.59|8
1639587240000|2021-12-15 16:54:00|317.69|313.59|317.76|313.66|317.76|313.66|317.63|313.53|6
1639587250000|2021-12-15 16:54:10|317.7|313.6|317.84|313.74|317.84|313.74|317.7|313.6|5
1639587260000|2021-12-15 16:54:20|317.77|313.67|317.77|313.67|317.77|313.67|317.66|313.56|4
1639587270000|2021-12-15 16:54:30|317.7|313.6|317.89|313.79|318.02|313.92|317.6|313.5|17
1639587280000|2021-12-15 16:54:40|317.9|313.8|317.88|313.78|317.9|313.8|317.83|313.73|6
1639587290000|2021-12-15 16:54:50|317.9|313.8|318.52|314.42|318.6|314.5|317.88|313.78|20
1639587300000|2021-12-15 16:55:00|318.51|314.41|318.45|314.35|318.62|314.52|318.32|314.22|17
1639587310000|2021-12-15 16:55:10|318.43|314.33|317.6|313.5|318.48|314.38|317.6|313.5|25
1639587320000|2021-12-15 16:55:20|317.61|313.51|317.8|313.7|317.8|313.7|317.61|313.51|5
1639587330000|2021-12-15 16:55:30|317.81|313.71|317.9|313.8|317.9|313.8|317.8|313.7|8
1639587340000|2021-12-15 16:55:40|317.91|313.81|318.43|314.33|318.45|314.35|317.91|313.81|19
1639587350000|2021-12-15 16:55:50|318.44|314.34|318.23|314.13|318.61|314.51|318.23|314.13|19
1639587360000|2021-12-15 16:56:00|318.24|314.14|318.21|314.11|318.43|314.33|318.2|314.1|20
1639587370000|2021-12-15 16:56:10|318.19|314.09|318.27|314.17|318.29|314.19|318.19|314.09|12
1639587380000|2021-12-15 16:56:20|318.28|314.18|318.45|314.35|318.53|314.43|318.27|314.17|21
1639587390000|2021-12-15 16:56:30|318.43|314.33|318.37|314.27|318.5|314.4|318.36|314.26|10
1639587400000|2021-12-15 16:56:40|318.38|314.28|318.58|314.48|318.58|314.48|318.38|314.28|14
1639587410000|2021-12-15 16:56:50|318.55|314.45|318.52|314.42|318.6|314.5|318.51|314.41|8
1639587420000|2021-12-15 16:57:00|318.55|314.45|318.71|314.61|318.71|314.61|318.53|314.43|9
1639587430000|2021-12-15 16:57:10|318.69|314.59|318.54|314.44|318.69|314.59|318.53|314.43|10
1639587440000|2021-12-15 16:57:20|318.47|314.37|318.41|314.31|318.57|314.47|318.41|314.31|14
1639587450000|2021-12-15 16:57:30|318.44|314.34|318.53|314.43|318.57|314.47|318.44|314.34|10
1639587460000|2021-12-15 16:57:40|318.58|314.48|318.54|314.44|318.63|314.53|318.45|314.35|9
1639587470000|2021-12-15 16:57:50|318.58|314.48|318.54|314.44|318.58|314.48|318.54|314.44|3
1639587480000|2021-12-15 16:58:00|318.55|314.45|318.68|314.58|318.74|314.64|318.55|314.45|11
1639587490000|2021-12-15 16:58:10|318.6|314.5|318.61|314.51|318.63|314.53|318.6|314.5|3
1639587500000|2021-12-15 16:58:20|318.6|314.5|318.8|314.7|318.83|314.73|318.6|314.5|9
1639587510000|2021-12-15 16:58:30|318.87|314.77|318.78|314.68|318.9|314.8|318.71|314.61|12
1639587520000|2021-12-15 16:58:40|318.71|314.61|318.8|314.7|318.8|314.7|318.7|314.6|9
1639587530000|2021-12-15 16:58:50|318.79|314.69|318.8|314.7|318.88|314.78|318.78|314.68|8
1639587540000|2021-12-15 16:59:00|318.84|314.74|318.66|314.56|318.84|314.74|318.65|314.55|5
1639587550000|2021-12-15 16:59:10|318.65|314.55|318.74|314.64|318.78|314.68|318.64|314.54|16
1639587560000|2021-12-15 16:59:20|318.71|314.61|318.66|314.56|318.71|314.61|318.65|314.55|8
1639587570000|2021-12-15 16:59:30|318.65|314.55|318.72|314.62|318.75|314.65|318.65|314.55|5
1639587580000|2021-12-15 16:59:40|318.75|314.65|319.3|315.2|319.33|315.23|318.72|314.62|19
1639587590000|2021-12-15 16:59:50|319.29|315.19|319.69|315.59|319.69|315.59|319.28|315.18|26
1639587600000|2021-12-15 17:00:00|319.68|315.58|319.52|315.42|319.68|315.58|319.36|315.26|21
1639587610000|2021-12-15 17:00:10|319.54|315.44|319.55|315.45|319.55|315.45|319.43|315.33|24
1639587620000|2021-12-15 17:00:20|319.54|315.44|319.37|315.27|319.55|315.45|319.35|315.25|17
1639587630000|2021-12-15 17:00:30|319.38|315.28|319.47|315.37|319.49|315.39|319.34|315.24|16
1639587640000|2021-12-15 17:00:40|319.48|315.38|319.43|315.33|319.53|315.43|319.43|315.33|11
1639587650000|2021-12-15 17:00:50|319.4|315.3|319.16|315.06|319.41|315.31|319.16|315.06|20
1639587660000|2021-12-15 17:01:00|319.29|315.19|319.47|315.37|319.49|315.39|319.29|315.19|17
1639587670000|2021-12-15 17:01:10|319.48|315.38|319.37|315.27|319.49|315.39|319.37|315.27|13
1639587680000|2021-12-15 17:01:20|319.38|315.28|319.13|315.03|319.38|315.28|319.1|315|18
1639587690000|2021-12-15 17:01:30|319.06|314.96|318.78|314.68|319.06|314.96|318.5|314.4|17
1639587700000|2021-12-15 17:01:40|318.8|314.7|318.88|314.78|318.9|314.8|318.8|314.7|13
1639587710000|2021-12-15 17:01:50|318.81|314.71|318.56|314.46|318.81|314.71|318.49|314.39|16
1639587720000|2021-12-15 17:02:00|318.55|314.45|318.39|314.29|318.55|314.45|318.39|314.29|11
1639587730000|2021-12-15 17:02:10|318.4|314.3|318.45|314.35|318.56|314.46|318.37|314.27|17
1639587740000|2021-12-15 17:02:20|318.46|314.36|318.62|314.52|318.62|314.52|318.44|314.34|19
1639587750000|2021-12-15 17:02:30|318.59|314.49|318.7|314.6|318.7|314.6|318.43|314.33|17
1639587760000|2021-12-15 17:02:40|318.71|314.61|318.7|314.6|318.71|314.61|318.7|314.6|4
1639587770000|2021-12-15 17:02:50|318.71|314.61|318.71|314.61|318.73|314.63|318.7|314.6|7
1639587780000|2021-12-15 17:03:00|318.77|314.67|318.8|314.7|318.8|314.7|318.73|314.63|5
1639587790000|2021-12-15 17:03:10|318.82|314.72|318.88|314.78|318.88|314.78|318.82|314.72|2
1639587800000|2021-12-15 17:03:20|318.91|314.81|318.8|314.7|318.96|314.86|318.8|314.7|5
1639587810000|2021-12-15 17:03:30|318.84|314.74|319.18|315.08|319.19|315.09|318.84|314.74|15
1639587820000|2021-12-15 17:03:40|319.17|315.07|319.3|315.2|319.36|315.26|319.17|315.07|12
1639587830000|2021-12-15 17:03:50|319.37|315.27|319.45|315.35|319.46|315.36|319.37|315.27|6
1639587840000|2021-12-15 17:04:00|319.48|315.38|319.34|315.24|319.48|315.38|319.34|315.24|12
1639587850000|2021-12-15 17:04:10|319.33|315.23|319.29|315.19|319.34|315.24|319.27|315.17|14
1639587860000|2021-12-15 17:04:20|319.28|315.18|319.36|315.26|319.36|315.26|319.28|315.18|8
1639587870000|2021-12-15 17:04:30|319.4|315.3|319.41|315.31|319.42|315.32|319.38|315.28|12
1639587880000|2021-12-15 17:04:40|319.42|315.32|319.42|315.32|319.43|315.33|319.41|315.31|8
1639587890000|2021-12-15 17:04:50|319.41|315.31|319.4|315.3|319.43|315.33|319.39|315.29|8
1639587900000|2021-12-15 17:05:00|319.41|315.31|319.33|315.23|319.48|315.38|319.33|315.23|16
1639587910000|2021-12-15 17:05:10|319.34|315.24|319.19|315.09|319.34|315.24|319.19|315.09|15
1639587920000|2021-12-15 17:05:20|319.25|315.15|319.31|315.21|319.39|315.29|319.25|315.15|17
1639587930000|2021-12-15 17:05:30|319.32|315.22|319.27|315.17|319.34|315.24|319.19|315.09|16
1639587940000|2021-12-15 17:05:40|319.29|315.19|319.19|315.09|319.29|315.19|319.17|315.07|14
1639587950000|2021-12-15 17:05:50|319.18|315.08|319.34|315.24|319.34|315.24|319.18|315.08|13
1639587960000|2021-12-15 17:06:00|319.37|315.27|319.38|315.28|319.41|315.31|319.36|315.26|10
1639587970000|2021-12-15 17:06:10|319.37|315.27|319.43|315.33|319.43|315.33|319.34|315.24|10
1639587980000|2021-12-15 17:06:20|319.38|315.28|319.38|315.28|319.4|315.3|319.37|315.27|10
1639587990000|2021-12-15 17:06:30|319.37|315.27|319.38|315.28|319.43|315.33|319.36|315.26|14
1639588000000|2021-12-15 17:06:40|319.39|315.29|319.38|315.28|319.39|315.29|319.38|315.28|2
1639588010000|2021-12-15 17:06:50|319.39|315.29|319.2|315.1|319.39|315.29|319.18|315.08|14
1639588020000|2021-12-15 17:07:00|319.21|315.11|319.22|315.12|319.22|315.12|319.21|315.11|2
1639588030000|2021-12-15 17:07:10|319.23|315.13|319.43|315.33|319.47|315.37|319.23|315.13|11
1639588040000|2021-12-15 17:07:20|319.42|315.32|319.69|315.59|319.72|315.62|319.42|315.32|14
1639588050000|2021-12-15 17:07:30|319.65|315.55|320.17|316.07|320.17|316.07|319.64|315.54|17
1639588060000|2021-12-15 17:07:40|320.16|316.06|320.44|316.34|320.45|316.35|320.09|315.99|25
1639588070000|2021-12-15 17:07:50|320.43|316.33|320.3|316.2|320.44|316.34|320.29|316.19|13
1639588080000|2021-12-15 17:08:00|320.31|316.21|320.27|316.17|320.33|316.23|320.27|316.17|13
1639588090000|2021-12-15 17:08:10|320.28|316.18|320.15|316.05|320.29|316.19|320.14|316.04|15
1639588100000|2021-12-15 17:08:20|320.14|316.04|320.08|315.98|320.14|316.04|319.8|315.7|14
1639588110000|2021-12-15 17:08:30|320.11|316.01|320.2|316.1|320.2|316.1|320.1|316|4
1639588120000|2021-12-15 17:08:40|320.18|316.08|320.44|316.34|320.44|316.34|320.18|316.08|23
1639588130000|2021-12-15 17:08:50|320.37|316.27|320.3|316.2|320.39|316.29|320.29|316.19|13
1639588140000|2021-12-15 17:09:00|320.36|316.26|320.21|316.11|320.38|316.28|320.21|316.11|16
1639588150000|2021-12-15 17:09:10|320.23|316.13|320.4|316.3|320.4|316.3|320.23|316.13|18
1639588160000|2021-12-15 17:09:20|320.31|316.21|320.28|316.18|320.45|316.35|320.27|316.17|15
1639588170000|2021-12-15 17:09:30|320.29|316.19|320.4|316.3|320.45|316.35|320.29|316.19|16
1639588180000|2021-12-15 17:09:40|320.39|316.29|320.48|316.38|320.6|316.5|320.31|316.21|17
1639588190000|2021-12-15 17:09:50|320.47|316.37|320.68|316.58|320.68|316.58|320.47|316.37|20
1639588200000|2021-12-15 17:10:00|320.67|316.57|320.48|316.38|320.68|316.58|320.46|316.36|19
1639588210000|2021-12-15 17:10:10|320.49|316.39|320.29|316.19|320.55|316.45|320.2|316.1|17
1639588220000|2021-12-15 17:10:20|320.3|316.2|320.37|316.27|320.41|316.31|320.29|316.19|12
1639588230000|2021-12-15 17:10:30|320.36|316.26|320.29|316.19|320.36|316.26|320.18|316.08|17
1639588240000|2021-12-15 17:10:40|320.25|316.15|320.09|315.99|320.3|316.2|320.09|315.99|13
1639588250000|2021-12-15 17:10:50|320.11|316.01|320.23|316.13|320.23|316.13|320.08|315.98|16
1639588260000|2021-12-15 17:11:00|320.24|316.14|320.19|316.09|320.25|316.15|320.15|316.05|13
1639588270000|2021-12-15 17:11:10|320.22|316.12|320.22|316.12|320.23|316.13|320.16|316.06|10
1639588280000|2021-12-15 17:11:20|320.21|316.11|319.81|315.71|320.21|316.11|319.81|315.71|16
1639588290000|2021-12-15 17:11:30|319.72|315.62|319.51|315.41|319.75|315.65|319.51|315.41|23
1639588300000|2021-12-15 17:11:40|319.56|315.46|319.69|315.59|319.7|315.6|319.51|315.41|13
1639588310000|2021-12-15 17:11:50|319.7|315.6|319.69|315.59|319.72|315.62|319.55|315.45|15
1639588320000|2021-12-15 17:12:00|319.7|315.6|319.59|315.49|319.7|315.6|319.53|315.43|11
1639588330000|2021-12-15 17:12:10|319.5|315.4|319.52|315.42|319.56|315.46|319.37|315.27|26
1639588340000|2021-12-15 17:12:20|319.51|315.41|319.6|315.5|319.61|315.51|319.47|315.37|17
1639588350000|2021-12-15 17:12:30|319.61|315.51|319.55|315.45|319.63|315.53|319.54|315.44|11
1639588360000|2021-12-15 17:12:40|319.5|315.4|319.41|315.31|319.54|315.44|319.39|315.29|10
1639588370000|2021-12-15 17:12:50|319.44|315.34|319.41|315.31|319.47|315.37|319.36|315.26|14
1639588380000|2021-12-15 17:13:00|319.42|315.32|319.38|315.28|319.44|315.34|319.37|315.27|16
1639588390000|2021-12-15 17:13:10|319.39|315.29|319.48|315.38|319.5|315.4|319.33|315.23|11
1639588400000|2021-12-15 17:13:20|319.49|315.39|319.45|315.35|319.49|315.39|319.25|315.15|17
1639588410000|2021-12-15 17:13:30|319.43|315.33|319.56|315.46|319.56|315.46|319.43|315.33|8
1639588420000|2021-12-15 17:13:40|319.39|315.29|319.45|315.35|319.52|315.42|319.39|315.29|14
1639588430000|2021-12-15 17:13:50|319.39|315.29|319.42|315.32|319.46|315.36|319.39|315.29|6
1639588440000|2021-12-15 17:14:00|319.45|315.35|319.47|315.37|319.52|315.42|319.36|315.26|13
1639588450000|2021-12-15 17:14:10|319.46|315.36|319.5|315.4|319.57|315.47|319.46|315.36|6
1639588460000|2021-12-15 17:14:20|319.51|315.41|319.48|315.38|319.52|315.42|319.36|315.26|8
1639588470000|2021-12-15 17:14:30|319.49|315.39|319.53|315.43|319.57|315.47|319.49|315.39|6
1639588480000|2021-12-15 17:14:40|319.54|315.44|319.65|315.55|319.65|315.55|319.54|315.44|11
1639588490000|2021-12-15 17:14:50|319.66|315.56|319.54|315.44|319.66|315.56|319.53|315.43|11
1639588500000|2021-12-15 17:15:00|319.53|315.43|319.57|315.47|319.63|315.53|319.53|315.43|12
1639588510000|2021-12-15 17:15:10|319.55|315.45|319.51|315.41|319.57|315.47|319.48|315.38|8
1639588520000|2021-12-15 17:15:20|319.59|315.49|319.43|315.33|319.59|315.49|319.43|315.33|11
1639588530000|2021-12-15 17:15:30|319.48|315.38|319.45|315.35|319.48|315.38|319.42|315.32|5
1639588540000|2021-12-15 17:15:40|319.48|315.38|319.56|315.46|319.61|315.51|319.47|315.37|10
1639588550000|2021-12-15 17:15:50|319.57|315.47|319.56|315.46|319.64|315.54|319.53|315.43|9
1639588560000|2021-12-15 17:16:00|319.58|315.48|319.63|315.53|319.64|315.54|319.55|315.45|7
1639588570000|2021-12-15 17:16:10|319.55|315.45|319.55|315.45|319.56|315.46|319.55|315.45|3
1639588580000|2021-12-15 17:16:20|319.56|315.46|319.48|315.38|319.66|315.56|319.47|315.37|17
1639588590000|2021-12-15 17:16:30|319.46|315.36|319.13|315.03|319.46|315.36|319.13|315.03|21
1639588600000|2021-12-15 17:16:40|319.14|315.04|319.01|314.91|319.14|315.04|318.99|314.89|18
1639588610000|2021-12-15 17:16:50|319.1|315|319.05|314.95|319.1|315|318.99|314.89|11
1639588620000|2021-12-15 17:17:00|319|314.9|318.96|314.86|319.1|315|318.95|314.85|10
1639588630000|2021-12-15 17:17:10|319.02|314.92|319.03|314.93|319.04|314.94|319.01|314.91|6
1639588640000|2021-12-15 17:17:20|318.96|314.86|319.02|314.92|319.03|314.93|318.96|314.86|3
1639588650000|2021-12-15 17:17:30|319.01|314.91|319|314.9|319.01|314.91|318.99|314.89|6
1639588660000|2021-12-15 17:17:40|319.01|314.91|319.1|315|319.14|315.04|319.01|314.91|9
1639588670000|2021-12-15 17:17:50|319.22|315.12|319.22|315.12|319.22|315.12|319.21|315.11|3
1639588680000|2021-12-15 17:18:00|319.24|315.14|319.25|315.15|319.25|315.15|319.17|315.07|6
1639588690000|2021-12-15 17:18:10|319.26|315.16|319.37|315.27|319.37|315.27|319.22|315.12|18
1639588700000|2021-12-15 17:18:20|319.38|315.28|319.4|315.3|319.5|315.4|319.37|315.27|15
1639588710000|2021-12-15 17:18:30|319.36|315.26|319.27|315.17|319.36|315.26|319.11|315.01|9
1639588720000|2021-12-15 17:18:40|319.24|315.14|319.27|315.17|319.27|315.17|319.21|315.11|13
1639588730000|2021-12-15 17:18:50|319.25|315.15|319.18|315.08|319.25|315.15|319.15|315.05|4
1639588740000|2021-12-15 17:19:00|319.17|315.07|318.97|314.87|319.17|315.07|318.95|314.85|19
1639588750000|2021-12-15 17:19:10|318.96|314.86|318.93|314.83|319|314.9|318.93|314.83|8
1639588760000|2021-12-15 17:19:20|318.97|314.87|318.97|314.87|318.97|314.87|318.97|314.87|1
1639588770000|2021-12-15 17:19:30|318.96|314.86|318.51|314.41|318.96|314.86|318.51|314.41|14
1639588780000|2021-12-15 17:19:40|318.47|314.37|318.46|314.36|318.66|314.56|318.42|314.32|10
1639588790000|2021-12-15 17:19:50|318.54|314.44|318.4|314.3|318.54|314.44|318.4|314.3|4
1639588800000|2021-12-15 17:20:00|318.38|314.28|318.34|314.24|318.43|314.33|318.29|314.19|22
1639588810000|2021-12-15 17:20:10|318.33|314.23|318.33|314.23|318.34|314.24|318.31|314.21|5
1639588820000|2021-12-15 17:20:20|318.34|314.24|318.4|314.3|318.43|314.33|318.3|314.2|12
1639588830000|2021-12-15 17:20:30|318.42|314.32|318.4|314.3|318.6|314.5|318.36|314.26|20
1639588840000|2021-12-15 17:20:40|318.42|314.32|318.41|314.31|318.48|314.38|318.3|314.2|14
1639588850000|2021-12-15 17:20:50|318.5|314.4|318.5|314.4|318.53|314.43|318.46|314.36|11
1639588860000|2021-12-15 17:21:00|318.51|314.41|318.47|314.37|318.6|314.5|318.44|314.34|18
1639588870000|2021-12-15 17:21:10|318.4|314.3|318.62|314.52|318.63|314.53|318.4|314.3|17
1639588880000|2021-12-15 17:21:20|318.54|314.44|318.44|314.34|318.54|314.44|318.44|314.34|4
1639588890000|2021-12-15 17:21:30|318.43|314.33|318.5|314.4|318.5|314.4|318.41|314.31|9
1639588900000|2021-12-15 17:21:40|318.52|314.42|318.54|314.44|318.57|314.47|318.52|314.42|8
1639588910000|2021-12-15 17:21:50|318.52|314.42|318.78|314.68|318.78|314.68|318.52|314.42|12
1639588920000|2021-12-15 17:22:00|318.77|314.67|318.74|314.64|318.85|314.75|318.67|314.57|8
1639588930000|2021-12-15 17:22:10|318.62|314.52|318.6|314.5|318.62|314.52|318.54|314.44|10
1639588940000|2021-12-15 17:22:20|318.59|314.49|318.6|314.5|318.6|314.5|318.59|314.49|2
1639588950000|2021-12-15 17:22:30|318.77|314.67|318.75|314.65|318.77|314.67|318.74|314.64|8
1639588960000|2021-12-15 17:22:40|318.76|314.66|318.6|314.5|318.76|314.66|318.6|314.5|20
1639588970000|2021-12-15 17:22:50|318.62|314.52|318.61|314.51|318.64|314.54|318.6|314.5|9
1639588980000|2021-12-15 17:23:00|318.6|314.5|318.26|314.16|318.61|314.51|318.26|314.16|10
1639588990000|2021-12-15 17:23:10|318.25|314.15|318.4|314.3|318.4|314.3|318.25|314.15|10
1639589000000|2021-12-15 17:23:20|318.36|314.26|318.33|314.23|318.36|314.26|318.3|314.2|10
1639589010000|2021-12-15 17:23:30|318.36|314.26|318.39|314.29|318.39|314.29|318.29|314.19|8
1639589020000|2021-12-15 17:23:40|318.41|314.31|318.46|314.36|318.48|314.38|318.39|314.29|11
1639589030000|2021-12-15 17:23:50|318.47|314.37|318.54|314.44|318.57|314.47|318.47|314.37|9
1639589040000|2021-12-15 17:24:00|318.57|314.47|318.6|314.5|318.6|314.5|318.54|314.44|8
1639589050000|2021-12-15 17:24:10|318.58|314.48|318.5|314.4|318.58|314.48|318.48|314.38|14
1639589060000|2021-12-15 17:24:20|318.59|314.49|318.68|314.58|318.68|314.58|318.56|314.46|10
1639589070000|2021-12-15 17:24:30|318.65|314.55|318.64|314.54|318.69|314.59|318.57|314.47|14
1639589080000|2021-12-15 17:24:40|318.55|314.45|318.52|314.42|318.58|314.48|318.48|314.38|15
1639589090000|2021-12-15 17:24:50|318.49|314.39|318.4|314.3|318.49|314.39|318.2|314.1|10
1639589100000|2021-12-15 17:25:00|318.31|314.21|318.25|314.15|318.41|314.31|318.19|314.09|16
1639589110000|2021-12-15 17:25:10|318.26|314.16|318.36|314.26|318.36|314.26|318.12|314.02|8
1639589120000|2021-12-15 17:25:20|318.37|314.27|318.39|314.29|318.4|314.3|318.32|314.22|10
1639589130000|2021-12-15 17:25:30|318.31|314.21|318.41|314.31|318.43|314.33|318.31|314.21|11
1639589140000|2021-12-15 17:25:40|318.39|314.29|318.4|314.3|318.53|314.43|318.36|314.26|17
1639589150000|2021-12-15 17:25:50|318.43|314.33|318.44|314.34|318.53|314.43|318.4|314.3|18
1639589160000|2021-12-15 17:26:00|318.45|314.35|318.39|314.29|318.59|314.49|318.37|314.27|20
1639589170000|2021-12-15 17:26:10|318.4|314.3|318.42|314.32|318.62|314.52|318.4|314.3|23
1639589180000|2021-12-15 17:26:20|318.32|314.22|318.49|314.39|318.49|314.39|318.32|314.22|6
1639589190000|2021-12-15 17:26:30|318.41|314.31|318.44|314.34|318.47|314.37|318.32|314.22|17
1639589200000|2021-12-15 17:26:40|318.45|314.35|318.38|314.28|318.45|314.35|318.27|314.17|14
1639589210000|2021-12-15 17:26:50|318.37|314.27|318.35|314.25|318.37|314.27|318.3|314.2|8
1639589220000|2021-12-15 17:27:00|318.36|314.26|318.34|314.24|318.38|314.28|318.34|314.24|6
1639589230000|2021-12-15 17:27:10|318.32|314.22|318.38|314.28|318.38|314.28|318.32|314.22|7
1639589240000|2021-12-15 17:27:20|318.37|314.27|318.36|314.26|318.38|314.28|318.36|314.26|5
1639589250000|2021-12-15 17:27:30|318.37|314.27|318.35|314.25|318.37|314.27|318.23|314.13|8
1639589260000|2021-12-15 17:27:40|318.37|314.27|318.4|314.3|318.4|314.3|318.37|314.27|8
1639589270000|2021-12-15 17:27:50|318.5|314.4|318.5|314.4|318.52|314.42|318.5|314.4|4
1639589280000|2021-12-15 17:28:00|318.52|314.42|318.55|314.45|318.56|314.46|318.42|314.32|10
1639589290000|2021-12-15 17:28:10|318.6|314.5|318.61|314.51|318.69|314.59|318.6|314.5|12
1639589300000|2021-12-15 17:28:20|318.72|314.62|318.69|314.59|318.72|314.62|318.6|314.5|7
1639589310000|2021-12-15 17:28:30|318.7|314.6|318.75|314.65|318.78|314.68|318.7|314.6|6
1639589320000|2021-12-15 17:28:40|318.69|314.59|318.63|314.53|318.77|314.67|318.54|314.44|25
1639589330000|2021-12-15 17:28:50|318.64|314.54|318.74|314.64|318.75|314.65|318.6|314.5|9
1639589340000|2021-12-15 17:29:00|318.75|314.65|318.77|314.67|318.77|314.67|318.72|314.62|9
1639589350000|2021-12-15 17:29:10|318.75|314.65|318.49|314.39|318.75|314.65|318.49|314.39|15
1639589360000|2021-12-15 17:29:20|318.5|314.4|318.58|314.48|318.58|314.48|318.48|314.38|8
1639589370000|2021-12-15 17:29:30|318.59|314.49|318.7|314.6|318.71|314.61|318.55|314.45|7
1639589380000|2021-12-15 17:29:40|318.69|314.59|318.7|314.6|318.75|314.65|318.67|314.57|8
1639589390000|2021-12-15 17:29:50|318.71|314.61|319.1|315|319.26|315.16|318.71|314.61|16
1639589400000|2021-12-15 17:30:00|319.13|315.03|319.06|314.96|319.14|315.04|319.06|314.96|10
1639589410000|2021-12-15 17:30:10|319.08|314.98|318.78|314.68|319.08|314.98|318.73|314.63|18
1639589420000|2021-12-15 17:30:20|318.79|314.69|318.77|314.67|318.83|314.73|318.67|314.57|20
1639589430000|2021-12-15 17:30:30|318.79|314.69|318.7|314.6|318.79|314.69|318.46|314.36|22
1639589440000|2021-12-15 17:30:40|318.71|314.61|318.9|314.8|318.9|314.8|318.71|314.61|6
1639589450000|2021-12-15 17:30:50|318.87|314.77|318.9|314.8|318.92|314.82|318.87|314.77|7
1639589460000|2021-12-15 17:31:00|318.88|314.78|318.86|314.76|318.88|314.78|318.86|314.76|2
1639589470000|2021-12-15 17:31:10|318.89|314.79|318.83|314.73|318.89|314.79|318.83|314.73|6
1639589480000|2021-12-15 17:31:20|318.85|314.75|318.89|314.79|318.93|314.83|318.85|314.75|10
1639589490000|2021-12-15 17:31:30|318.9|314.8|318.89|314.79|318.9|314.8|318.89|314.79|2
1639589500000|2021-12-15 17:31:40|318.9|314.8|318.93|314.83|318.93|314.83|318.9|314.8|4
1639589520000|2021-12-15 17:32:00|318.95|314.85|318.74|314.64|319.02|314.92|318.74|314.64|12
1639589530000|2021-12-15 17:32:10|318.72|314.62|318.76|314.66|318.81|314.71|318.66|314.56|15
1639589540000|2021-12-15 17:32:20|318.64|314.54|318.67|314.57|318.78|314.68|318.64|314.54|11
1639589550000|2021-12-15 17:32:30|318.75|314.65|318.74|314.64|318.75|314.65|318.64|314.54|9
1639589560000|2021-12-15 17:32:40|318.61|314.51|318.73|314.63|318.76|314.66|318.61|314.51|8
1639589570000|2021-12-15 17:32:50|318.74|314.64|318.83|314.73|318.83|314.73|318.71|314.61|11
1639589580000|2021-12-15 17:33:00|318.85|314.75|318.84|314.74|318.85|314.75|318.83|314.73|6
1639589590000|2021-12-15 17:33:10|318.81|314.71|318.75|314.65|318.82|314.72|318.7|314.6|16
1639589600000|2021-12-15 17:33:20|318.77|314.67|318.83|314.73|318.83|314.73|318.74|314.64|12
1639589610000|2021-12-15 17:33:30|318.82|314.72|318.83|314.73|318.86|314.76|318.81|314.71|4
1639589620000|2021-12-15 17:33:40|318.84|314.74|319.29|315.19|319.29|315.19|318.84|314.74|13
1639589630000|2021-12-15 17:33:50|319.28|315.18|319.25|315.15|319.28|315.18|319.15|315.05|13
1639589650000|2021-12-15 17:34:10|319.26|315.16|319.26|315.16|319.26|315.16|319.23|315.13|4
1639589660000|2021-12-15 17:34:20|319.29|315.19|319.29|315.19|319.29|315.19|319.29|315.19|1
1639589670000|2021-12-15 17:34:30|319.26|315.16|319.34|315.24|319.38|315.28|319.26|315.16|13
1639589680000|2021-12-15 17:34:40|319.36|315.26|319.53|315.43|319.62|315.52|319.36|315.26|14
1639589690000|2021-12-15 17:34:50|319.54|315.44|319.6|315.5|319.63|315.53|319.51|315.41|16
1639589700000|2021-12-15 17:35:00|319.62|315.52|319.76|315.66|319.92|315.82|319.62|315.52|24
1639589710000|2021-12-15 17:35:10|319.74|315.64|319.67|315.57|319.74|315.64|319.61|315.51|12
1639589720000|2021-12-15 17:35:20|319.66|315.56|319.53|315.43|319.66|315.56|319.49|315.39|16
1639589730000|2021-12-15 17:35:30|319.52|315.42|319.65|315.55|319.65|315.55|319.46|315.36|17
1639589740000|2021-12-15 17:35:40|319.64|315.54|319.57|315.47|319.65|315.55|319.54|315.44|15
1639589750000|2021-12-15 17:35:50|319.58|315.48|319.38|315.28|319.58|315.48|319.37|315.27|17
1639589760000|2021-12-15 17:36:00|319.39|315.29|319.54|315.44|319.54|315.44|319.39|315.29|6
1639589770000|2021-12-15 17:36:10|319.55|315.45|319.5|315.4|319.55|315.45|319.36|315.26|13
1639589780000|2021-12-15 17:36:20|319.52|315.42|319.46|315.36|319.53|315.43|319.46|315.36|12
1639589790000|2021-12-15 17:36:30|319.51|315.41|320.48|316.38|320.51|316.41|319.5|315.4|25
1639589800000|2021-12-15 17:36:40|320.63|316.53|320.52|316.42|320.65|316.55|320.39|316.29|24
1639589810000|2021-12-15 17:36:50|320.59|316.49|320.55|316.45|320.62|316.52|320.46|316.36|24
1639589820000|2021-12-15 17:37:00|320.57|316.47|320.52|316.42|320.61|316.51|320.46|316.36|20
1639589830000|2021-12-15 17:37:10|320.54|316.44|320.56|316.46|320.57|316.47|320.52|316.42|8
1639589840000|2021-12-15 17:37:20|320.58|316.48|320.62|316.52|320.63|316.53|320.54|316.44|6
1639589850000|2021-12-15 17:37:30|320.63|316.53|320.99|316.89|320.99|316.89|320.63|316.53|21
1639589860000|2021-12-15 17:37:40|320.94|316.84|320.84|316.74|321.09|316.99|320.83|316.73|23
1639589870000|2021-12-15 17:37:50|320.85|316.75|321.44|317.34|321.48|317.38|320.85|316.75|26
1639589880000|2021-12-15 17:38:00|321.46|317.36|321.27|317.17|321.46|317.36|321.17|317.07|18
1639589890000|2021-12-15 17:38:10|321.28|317.18|321.15|317.05|321.28|317.18|321.15|317.05|16
1639589900000|2021-12-15 17:38:20|321.12|317.02|321.12|317.02|321.15|317.05|321.08|316.98|21
1639589910000|2021-12-15 17:38:30|321.13|317.03|321.15|317.05|321.19|317.09|321.13|317.03|10
1639589920000|2021-12-15 17:38:40|321.16|317.06|320.62|316.52|321.16|317.06|320.56|316.46|19
1639589930000|2021-12-15 17:38:50|320.6|316.5|320.62|316.52|320.67|316.57|320.53|316.43|25
1639589940000|2021-12-15 17:39:00|320.63|316.53|320.78|316.68|320.82|316.72|320.62|316.52|13
1639589950000|2021-12-15 17:39:10|320.8|316.7|320.53|316.43|320.8|316.7|320.53|316.43|21
1639589960000|2021-12-15 17:39:20|320.52|316.42|320.53|316.43|320.6|316.5|320.44|316.34|17
1639589970000|2021-12-15 17:39:30|320.6|316.5|320.92|316.82|320.92|316.82|320.6|316.5|14
1639589980000|2021-12-15 17:39:40|320.91|316.81|320.64|316.54|320.92|316.82|320.52|316.42|15
1639589990000|2021-12-15 17:39:50|320.65|316.55|320.72|316.62|320.73|316.63|320.65|316.55|8
1639590000000|2021-12-15 17:40:00|320.73|316.63|320.65|316.55|320.76|316.66|320.61|316.51|16
1639590010000|2021-12-15 17:40:10|320.64|316.54|320.54|316.44|320.65|316.55|320.43|316.33|15
1639590020000|2021-12-15 17:40:20|320.53|316.43|320.36|316.26|320.53|316.43|320.36|316.26|9
1639590030000|2021-12-15 17:40:30|320.37|316.27|320.38|316.28|320.4|316.3|320.35|316.25|11
1639590040000|2021-12-15 17:40:40|320.4|316.3|320.5|316.4|320.56|316.46|320.4|316.3|13
1639590050000|2021-12-15 17:40:50|320.49|316.39|320.46|316.36|320.49|316.39|320.26|316.16|19
1639590060000|2021-12-15 17:41:00|320.49|316.39|320.45|316.35|320.6|316.5|320.44|316.34|15
1639590070000|2021-12-15 17:41:10|320.44|316.34|320.31|316.21|320.45|316.35|320.29|316.19|17
1639590080000|2021-12-15 17:41:20|320.32|316.22|320.33|316.23|320.36|316.26|320.29|316.19|12
1639590090000|2021-12-15 17:41:30|320.34|316.24|320.15|316.05|320.34|316.24|320.13|316.03|15
1639590100000|2021-12-15 17:41:40|320.14|316.04|320.28|316.18|320.33|316.23|320.12|316.02|23
1639590110000|2021-12-15 17:41:50|320.29|316.19|320.23|316.13|320.31|316.21|320.2|316.1|12
1639590120000|2021-12-15 17:42:00|320.25|316.15|320.23|316.13|320.25|316.15|320.21|316.11|6
1639590130000|2021-12-15 17:42:10|320.21|316.11|320.3|316.2|320.3|316.2|320.2|316.1|7
1639590140000|2021-12-15 17:42:20|320.26|316.16|320.72|316.62|320.75|316.65|320.26|316.16|19
1639590150000|2021-12-15 17:42:30|320.73|316.63|320.7|316.6|320.77|316.67|320.67|316.57|8
1639590160000|2021-12-15 17:42:40|320.77|316.67|320.46|316.36|320.77|316.67|320.46|316.36|14
1639590170000|2021-12-15 17:42:50|320.49|316.39|320.51|316.41|320.55|316.45|320.28|316.18|24
1639590180000|2021-12-15 17:43:00|320.55|316.45|320.36|316.26|320.55|316.45|320.3|316.2|19
1639590190000|2021-12-15 17:43:10|320.38|316.28|320.41|316.31|320.44|316.34|320.34|316.24|18
1639590200000|2021-12-15 17:43:20|320.46|316.36|320.54|316.44|320.55|316.45|320.46|316.36|17
1639590210000|2021-12-15 17:43:30|320.55|316.45|320.52|316.42|320.57|316.47|320.45|316.35|17
1639590220000|2021-12-15 17:43:40|320.59|316.49|320.62|316.52|320.7|316.6|320.54|316.44|11
1639590230000|2021-12-15 17:43:50|320.67|316.57|320.68|316.58|320.68|316.58|320.59|316.49|7
1639590240000|2021-12-15 17:44:00|320.67|316.57|320.56|316.46|320.67|316.57|320.51|316.41|11
1639590250000|2021-12-15 17:44:10|320.53|316.43|320.59|316.49|320.63|316.53|320.53|316.43|6
1639590260000|2021-12-15 17:44:20|320.65|316.55|320.59|316.49|320.68|316.58|320.59|316.49|7
1639590270000|2021-12-15 17:44:30|320.66|316.56|320.59|316.49|320.66|316.56|320.59|316.49|2
1639590280000|2021-12-15 17:44:40|320.64|316.54|320.59|316.49|320.64|316.54|320.52|316.42|8
1639590290000|2021-12-15 17:44:50|320.67|316.57|320.52|316.42|320.67|316.57|320.47|316.37|15
1639590300000|2021-12-15 17:45:00|320.55|316.45|320.52|316.42|320.59|316.49|320.44|316.34|16
1639590310000|2021-12-15 17:45:10|320.5|316.4|320.37|316.27|320.5|316.4|320.36|316.26|12
1639590320000|2021-12-15 17:45:20|320.36|316.26|320.46|316.36|320.46|316.36|320.33|316.23|15
1639590330000|2021-12-15 17:45:30|320.48|316.38|320.37|316.27|320.48|316.38|320.37|316.27|13
1639590340000|2021-12-15 17:45:40|320.33|316.23|320.13|316.03|320.33|316.23|320.1|316|17
1639590350000|2021-12-15 17:45:50|320.11|316.01|320.04|315.94|320.11|316.01|320.02|315.92|12
1639590360000|2021-12-15 17:46:00|320.05|315.95|320.03|315.93|320.08|315.98|319.92|315.82|19
1639590370000|2021-12-15 17:46:10|320|315.9|319.72|315.62|320.06|315.96|319.72|315.62|20
1639590380000|2021-12-15 17:46:20|319.73|315.63|319.61|315.51|319.73|315.63|319.57|315.47|12
1639590390000|2021-12-15 17:46:30|319.6|315.5|319.61|315.51|319.61|315.51|319.47|315.37|14
1639590400000|2021-12-15 17:46:40|319.63|315.53|319.82|315.72|319.82|315.72|319.63|315.53|9
1639590420000|2021-12-15 17:47:00|319.81|315.71|319.73|315.63|319.84|315.74|319.69|315.59|16
1639590430000|2021-12-15 17:47:10|319.74|315.64|319.82|315.72|319.85|315.75|319.73|315.63|10
1639590440000|2021-12-15 17:47:20|319.83|315.73|319.85|315.75|319.89|315.79|319.83|315.73|11
1639590450000|2021-12-15 17:47:30|319.87|315.77|319.83|315.73|319.87|315.77|319.8|315.7|10
1639590460000|2021-12-15 17:47:40|319.84|315.74|320.17|316.07|320.17|316.07|319.84|315.74|9
1639590470000|2021-12-15 17:47:50|320.16|316.06|320.28|316.18|320.28|316.18|320.13|316.03|9
1639590480000|2021-12-15 17:48:00|320.29|316.19|320.12|316.02|320.3|316.2|320.09|315.99|17
1639590490000|2021-12-15 17:48:10|320.1|316|320.09|315.99|320.11|316.01|320.03|315.93|10
1639590500000|2021-12-15 17:48:20|320.14|316.04|320.25|316.15|320.27|316.17|320.11|316.01|19
1639590510000|2021-12-15 17:48:30|320.26|316.16|320.29|316.19|320.31|316.21|320.21|316.11|8
1639590520000|2021-12-15 17:48:40|320.28|316.18|320.32|316.22|320.37|316.27|320.25|316.15|12
1639590530000|2021-12-15 17:48:50|320.33|316.23|320.41|316.31|320.42|316.32|320.33|316.23|11
1639590540000|2021-12-15 17:49:00|320.42|316.32|320.38|316.28|320.42|316.32|320.31|316.21|9
1639590550000|2021-12-15 17:49:10|320.37|316.27|320.44|316.34|320.45|316.35|320.37|316.27|12
1639590560000|2021-12-15 17:49:20|320.43|316.33|320.4|316.3|320.45|316.35|320.34|316.24|15
1639590570000|2021-12-15 17:49:30|320.36|316.26|320.46|316.36|320.46|316.36|320.34|316.24|9
1639590580000|2021-12-15 17:49:40|320.49|316.39|320.55|316.45|320.55|316.45|320.4|316.3|14
1639590590000|2021-12-15 17:49:50|320.48|316.38|320.42|316.32|320.5|316.4|320.32|316.22|13
1639590600000|2021-12-15 17:50:00|320.41|316.31|320.41|316.31|320.42|316.32|320.41|316.31|3
1639590610000|2021-12-15 17:50:10|320.4|316.3|320.37|316.27|320.4|316.3|320.34|316.24|10
1639590620000|2021-12-15 17:50:20|320.41|316.31|320.37|316.27|320.44|316.34|320.37|316.27|12
1639590630000|2021-12-15 17:50:30|320.36|316.26|320.23|316.13|320.36|316.26|320.22|316.12|17
1639590640000|2021-12-15 17:50:40|320.22|316.12|320.23|316.13|320.23|316.13|320.21|316.11|4
1639590650000|2021-12-15 17:50:50|320.22|316.12|320.31|316.21|320.31|316.21|320.21|316.11|7
1639590660000|2021-12-15 17:51:00|320.34|316.24|320.46|316.36|320.46|316.36|320.33|316.23|8
1639590670000|2021-12-15 17:51:10|320.49|316.39|320.56|316.46|320.62|316.52|320.47|316.37|11
1639590680000|2021-12-15 17:51:20|320.54|316.44|320.51|316.41|320.59|316.49|320.43|316.33|11
1639590690000|2021-12-15 17:51:30|320.5|316.4|320.56|316.46|320.59|316.49|320.5|316.4|5
1639590700000|2021-12-15 17:51:40|320.57|316.47|320.57|316.47|320.63|316.53|320.5|316.4|7
1639590710000|2021-12-15 17:51:50|320.63|316.53|320.7|316.6|320.74|316.64|320.61|316.51|8
1639590720000|2021-12-15 17:52:00|320.65|316.55|320.69|316.59|320.7|316.6|320.65|316.55|8
1639590730000|2021-12-15 17:52:10|320.7|316.6|320.6|316.5|320.7|316.6|320.6|316.5|6
1639590740000|2021-12-15 17:52:20|320.61|316.51|320.6|316.5|320.76|316.66|320.59|316.49|6
1639590750000|2021-12-15 17:52:30|320.69|316.59|320.53|316.43|320.69|316.59|320.53|316.43|11
1639590760000|2021-12-15 17:52:40|320.51|316.41|320.64|316.54|320.75|316.65|320.51|316.41|11
1639590770000|2021-12-15 17:52:50|320.72|316.62|320.6|316.5|320.73|316.63|320.59|316.49|8
1639590780000|2021-12-15 17:53:00|320.61|316.51|320.61|316.51|320.69|316.59|320.54|316.44|7
1639590790000|2021-12-15 17:53:10|320.59|316.49|320.6|316.5|320.64|316.54|320.53|316.43|6
1639590800000|2021-12-15 17:53:20|320.59|316.49|320.47|316.37|320.66|316.56|320.47|316.37|12
1639590810000|2021-12-15 17:53:30|320.48|316.38|320.53|316.43|320.54|316.44|320.41|316.31|14
1639590820000|2021-12-15 17:53:40|320.54|316.44|320.49|316.39|320.55|316.45|320.49|316.39|8
1639590830000|2021-12-15 17:53:50|320.52|316.42|320.52|316.42|320.54|316.44|320.52|316.42|5
1639590840000|2021-12-15 17:54:00|320.51|316.41|320.46|316.36|320.51|316.41|320.44|316.34|9
1639590850000|2021-12-15 17:54:10|320.45|316.35|320.45|316.35|320.46|316.36|320.41|316.31|10
1639590860000|2021-12-15 17:54:20|320.4|316.3|320.33|316.23|320.4|316.3|320.23|316.13|14
1639590870000|2021-12-15 17:54:30|320.34|316.24|320.37|316.27|320.41|316.31|320.34|316.24|7
1639590880000|2021-12-15 17:54:40|320.36|316.26|320.26|316.16|320.42|316.32|320.26|316.16|9
1639590890000|2021-12-15 17:54:50|320.38|316.28|320.5|316.4|320.51|316.41|320.38|316.28|15
1639590900000|2021-12-15 17:55:00|320.49|316.39|320.41|316.31|320.58|316.48|320.41|316.31|16
1639590910000|2021-12-15 17:55:10|320.55|316.45|320.4|316.3|320.55|316.45|320.39|316.29|11
1639590920000|2021-12-15 17:55:20|320.42|316.32|320.34|316.24|320.42|316.32|320.29|316.19|11
1639590930000|2021-12-15 17:55:30|320.35|316.25|320.42|316.32|320.45|316.35|320.32|316.22|13
1639590940000|2021-12-15 17:55:40|320.43|316.33|320.5|316.4|320.56|316.46|320.43|316.33|9
1639590950000|2021-12-15 17:55:50|320.49|316.39|320.6|316.5|320.6|316.5|320.48|316.38|10
1639590960000|2021-12-15 17:56:00|320.59|316.49|320.69|316.59|320.76|316.66|320.59|316.49|8
1639590970000|2021-12-15 17:56:10|320.76|316.66|320.77|316.67|320.77|316.67|320.66|316.56|7
1639590980000|2021-12-15 17:56:20|320.69|316.59|320.79|316.69|320.8|316.7|320.69|316.59|5
1639590990000|2021-12-15 17:56:30|320.82|316.72|320.73|316.63|320.9|316.8|320.73|316.63|16
1639591000000|2021-12-15 17:56:40|320.71|316.61|320.64|316.54|320.78|316.68|320.64|316.54|12
1639591010000|2021-12-15 17:56:50|320.65|316.55|320.68|316.58|320.68|316.58|320.63|316.53|12
1639591020000|2021-12-15 17:57:00|320.75|316.65|320.64|316.54|320.75|316.65|320.63|316.53|5
1639591030000|2021-12-15 17:57:10|320.65|316.55|320.55|316.45|320.65|316.55|320.54|316.44|15
1639591040000|2021-12-15 17:57:20|320.54|316.44|320.54|316.44|320.57|316.47|320.52|316.42|9
1639591050000|2021-12-15 17:57:30|320.53|316.43|320.48|316.38|320.53|316.43|320.48|316.38|4
1639591060000|2021-12-15 17:57:40|320.47|316.37|320.48|316.38|320.51|316.41|320.47|316.37|4
1639591070000|2021-12-15 17:57:50|320.46|316.36|320.62|316.52|320.62|316.52|320.46|316.36|7
1639591080000|2021-12-15 17:58:00|320.65|316.55|320.67|316.57|320.7|316.6|320.53|316.43|10
1639591090000|2021-12-15 17:58:10|320.63|316.53|320.57|316.47|320.7|316.6|320.51|316.41|12
1639591100000|2021-12-15 17:58:20|320.54|316.44|320.62|316.52|320.67|316.57|320.54|316.44|8
1639591110000|2021-12-15 17:58:30|320.61|316.51|320.63|316.53|320.73|316.63|320.61|316.51|8
1639591120000|2021-12-15 17:58:40|320.69|316.59|320.65|316.55|320.69|316.59|320.56|316.46|15
1639591130000|2021-12-15 17:58:50|320.66|316.56|320.53|316.43|320.72|316.62|320.53|316.43|20
1639591140000|2021-12-15 17:59:00|320.54|316.44|320.27|316.17|320.55|316.45|320.18|316.08|21
1639591150000|2021-12-15 17:59:10|320.26|316.16|320.1|316|320.3|316.2|319.9|315.8|13
1639591160000|2021-12-15 17:59:20|320.12|316.02|320.3|316.2|320.44|316.34|320.06|315.96|20
1639591170000|2021-12-15 17:59:30|320.34|316.24|320.37|316.27|320.39|316.29|320.34|316.24|10
1639591180000|2021-12-15 17:59:40|320.36|316.26|320.39|316.29|320.39|316.29|320.35|316.25|10
1639591190000|2021-12-15 17:59:50|320.32|316.22|320.26|316.16|320.32|316.22|320.16|316.06|5
1639591200000|2021-12-15 18:00:00|320.15|316.05|320.12|316.02|320.26|316.16|320.12|316.02|10
1639591210000|2021-12-15 18:00:10|320.13|316.03|320.22|316.12|320.28|316.18|320.1|316|17
1639591220000|2021-12-15 18:00:20|320.21|316.11|320.12|316.02|320.23|316.13|320.12|316.02|8
1639591230000|2021-12-15 18:00:30|320.11|316.01|320.18|316.08|320.18|316.08|320.11|316.01|5
1639591240000|2021-12-15 18:00:40|320.2|316.1|320.2|316.1|320.26|316.16|320.18|316.08|13
1639591250000|2021-12-15 18:00:50|320.18|316.08|319.94|315.84|320.18|316.08|319.91|315.81|8
1639591260000|2021-12-15 18:01:00|319.91|315.81|319.89|315.79|319.91|315.81|319.8|315.7|8
1639591270000|2021-12-15 18:01:10|319.7|315.6|319.52|315.42|319.89|315.79|319.52|315.42|18
1639591280000|2021-12-15 18:01:20|319.49|315.39|319.39|315.29|319.5|315.4|319.38|315.28|20
1639591290000|2021-12-15 18:01:30|319.38|315.28|319.4|315.3|319.41|315.31|319.26|315.16|11
1639591300000|2021-12-15 18:01:40|319.41|315.31|319.45|315.35|319.66|315.56|319.4|315.3|17
1639591310000|2021-12-15 18:01:50|319.48|315.38|319.53|315.43|319.54|315.44|319.38|315.28|14
1639591320000|2021-12-15 18:02:00|319.56|315.46|319.57|315.47|319.6|315.5|319.55|315.45|9
1639591330000|2021-12-15 18:02:10|319.52|315.42|319.39|315.29|319.55|315.45|319.27|315.17|15
1639591340000|2021-12-15 18:02:20|319.4|315.3|319.38|315.28|319.4|315.3|319.34|315.24|7
1639591350000|2021-12-15 18:02:30|319.37|315.27|319.34|315.24|319.39|315.29|319.25|315.15|14
1639591360000|2021-12-15 18:02:40|319.23|315.13|319.29|315.19|319.35|315.25|319.23|315.13|9
1639591370000|2021-12-15 18:02:50|319.32|315.22|319.4|315.3|319.44|315.34|319.26|315.16|23
1639591380000|2021-12-15 18:03:00|319.42|315.32|319.4|315.3|319.46|315.36|319.39|315.29|12
1639591390000|2021-12-15 18:03:10|319.41|315.31|319.39|315.29|319.42|315.32|319.3|315.2|8
1639591400000|2021-12-15 18:03:20|319.42|315.32|319.41|315.31|319.42|315.32|319.39|315.29|6
1639591410000|2021-12-15 18:03:30|319.42|315.32|319.47|315.37|319.5|315.4|319.42|315.32|6
1639591420000|2021-12-15 18:03:40|319.45|315.35|319.33|315.23|319.5|315.4|319.33|315.23|9
1639591430000|2021-12-15 18:03:50|319.32|315.22|319.32|315.22|319.37|315.27|319.26|315.16|11
1639591440000|2021-12-15 18:04:00|319.33|315.23|319.39|315.29|319.41|315.31|319.28|315.18|15
1639591450000|2021-12-15 18:04:10|319.4|315.3|319.48|315.38|319.49|315.39|319.34|315.24|14
1639591460000|2021-12-15 18:04:20|319.5|315.4|319.56|315.46|319.6|315.5|319.48|315.38|9
1639591470000|2021-12-15 18:04:30|319.62|315.52|319.63|315.53|319.75|315.65|319.61|315.51|11
1639591480000|2021-12-15 18:04:40|319.62|315.52|319.58|315.48|319.62|315.52|319.57|315.47|6
1639591490000|2021-12-15 18:04:50|319.56|315.46|319.58|315.48|319.64|315.54|319.56|315.46|5
1639591500000|2021-12-15 18:05:00|319.59|315.49|319.59|315.49|319.64|315.54|319.52|315.42|10
1639591510000|2021-12-15 18:05:10|319.58|315.48|319.61|315.51|319.64|315.54|319.48|315.38|14
1639591520000|2021-12-15 18:05:20|319.62|315.52|319.5|315.4|319.62|315.52|319.5|315.4|7
1639591530000|2021-12-15 18:05:30|319.52|315.42|319.42|315.32|319.52|315.42|319.41|315.31|16
1639591540000|2021-12-15 18:05:40|319.4|315.3|319.42|315.32|319.42|315.32|319.3|315.2|12
1639591550000|2021-12-15 18:05:50|319.41|315.31|319.49|315.39|319.54|315.44|319.4|315.3|8
1639591560000|2021-12-15 18:06:00|319.5|315.4|319.48|315.38|319.54|315.44|319.45|315.35|6
1639591570000|2021-12-15 18:06:10|319.47|315.37|319.47|315.37|319.47|315.37|319.47|315.37|1
1639591580000|2021-12-15 18:06:20|319.46|315.36|319.48|315.38|319.48|315.38|319.46|315.36|3
1639591590000|2021-12-15 18:06:30|319.47|315.37|319.48|315.38|319.48|315.38|319.47|315.37|2
1639591600000|2021-12-15 18:06:40|319.49|315.39|319.48|315.38|319.49|315.39|319.46|315.36|8
1639591610000|2021-12-15 18:06:50|319.49|315.39|319.55|315.45|319.55|315.45|319.43|315.33|5
1639591620000|2021-12-15 18:07:00|319.58|315.48|319.7|315.6|319.77|315.67|319.58|315.48|5
1639591630000|2021-12-15 18:07:10|319.78|315.68|319.7|315.6|319.78|315.68|319.7|315.6|4
1639591640000|2021-12-15 18:07:20|319.79|315.69|320.06|315.96|320.06|315.96|319.78|315.68|8
1639591650000|2021-12-15 18:07:30|320.09|315.99|320.09|315.99|320.36|316.26|320.09|315.99|19
1639591660000|2021-12-15 18:07:40|320.1|316|320.15|316.05|320.15|316.05|320.1|316|8
1639591670000|2021-12-15 18:07:50|320.13|316.03|320.33|316.23|320.37|316.27|320.08|315.98|20
1639591680000|2021-12-15 18:08:00|320.31|316.21|320.37|316.27|320.37|316.27|320.25|316.15|9
1639591690000|2021-12-15 18:08:10|320.31|316.21|320.32|316.22|320.39|316.29|320.2|316.1|13
1639591700000|2021-12-15 18:08:20|320.34|316.24|320.35|316.25|320.41|316.31|320.32|316.22|14
1639591710000|2021-12-15 18:08:30|320.36|316.26|320.35|316.25|320.39|316.29|320.3|316.2|11
1639591720000|2021-12-15 18:08:40|320.37|316.27|320.56|316.46|320.56|316.46|320.3|316.2|8
1639591730000|2021-12-15 18:08:50|320.52|316.42|320.68|316.58|320.73|316.63|320.51|316.41|11
1639591740000|2021-12-15 18:09:00|320.61|316.51|320.63|316.53|320.69|316.59|320.58|316.48|12
1639591750000|2021-12-15 18:09:10|320.57|316.47|320.49|316.39|320.57|316.47|320.46|316.36|12
1639591760000|2021-12-15 18:09:20|320.59|316.49|320.64|316.54|320.64|316.54|320.48|316.38|11
1639591770000|2021-12-15 18:09:30|320.65|316.55|320.62|316.52|320.8|316.7|320.62|316.52|15
1639591780000|2021-12-15 18:09:40|320.76|316.66|320.7|316.6|320.76|316.66|320.64|316.54|7
1639591790000|2021-12-15 18:09:50|320.65|316.55|320.68|316.58|320.7|316.6|320.62|316.52|9
1639591800000|2021-12-15 18:10:00|320.65|316.55|320.64|316.54|320.69|316.59|320.63|316.53|21
1639591810000|2021-12-15 18:10:10|320.65|316.55|320.65|316.55|320.71|316.61|320.56|316.46|5
1639591820000|2021-12-15 18:10:20|320.7|316.6|320.62|316.52|320.76|316.66|320.62|316.52|8
1639591830000|2021-12-15 18:10:30|320.74|316.64|320.54|316.44|320.74|316.64|320.53|316.43|9
1639591840000|2021-12-15 18:10:40|320.53|316.43|320.47|316.37|320.53|316.43|320.47|316.37|11
1639591850000|2021-12-15 18:10:50|320.4|316.3|320.34|316.24|320.4|316.3|320.23|316.13|20
1639591860000|2021-12-15 18:11:00|320.38|316.28|320.29|316.19|320.47|316.37|320.29|316.19|19
1639591870000|2021-12-15 18:11:10|320.28|316.18|320.21|316.11|320.32|316.22|320.21|316.11|12
1639591880000|2021-12-15 18:11:20|320.19|316.09|320.21|316.11|320.27|316.17|320.15|316.05|13
1639591890000|2021-12-15 18:11:30|320.26|316.16|320.23|316.13|320.27|316.17|320.22|316.12|5
1639591900000|2021-12-15 18:11:40|320.22|316.12|320.28|316.18|320.34|316.24|320.22|316.12|14
1639591910000|2021-12-15 18:11:50|320.29|316.19|320.25|316.15|320.35|316.25|320.25|316.15|11
1639591920000|2021-12-15 18:12:00|320.24|316.14|320.46|316.36|320.46|316.36|320.24|316.14|15
1639591930000|2021-12-15 18:12:10|320.47|316.37|320.44|316.34|320.49|316.39|320.44|316.34|7
1639591940000|2021-12-15 18:12:20|320.45|316.35|320.49|316.39|320.57|316.47|320.41|316.31|8
1639591950000|2021-12-15 18:12:30|320.61|316.51|320.58|316.48|320.67|316.57|320.46|316.36|20
1639591960000|2021-12-15 18:12:40|320.57|316.47|320.67|316.57|320.67|316.57|320.49|316.39|11
1639591970000|2021-12-15 18:12:50|320.61|316.51|320.67|316.57|320.67|316.57|320.61|316.51|3
1639591980000|2021-12-15 18:13:00|320.62|316.52|320.6|316.5|320.62|316.52|320.57|316.47|9
1639591990000|2021-12-15 18:13:10|320.61|316.51|320.75|316.65|320.75|316.65|320.61|316.51|9
1639592000000|2021-12-15 18:13:20|320.82|316.72|320.93|316.83|320.93|316.83|320.81|316.71|8
1639592010000|2021-12-15 18:13:30|320.97|316.87|320.93|316.83|320.97|316.87|320.9|316.8|9
1639592020000|2021-12-15 18:13:40|320.91|316.81|320.93|316.83|320.95|316.85|320.91|316.81|3
1639592030000|2021-12-15 18:13:50|320.92|316.82|320.93|316.83|320.98|316.88|320.92|316.82|6
1639592040000|2021-12-15 18:14:00|320.91|316.81|320.93|316.83|320.98|316.88|320.91|316.81|8
1639592050000|2021-12-15 18:14:10|320.94|316.84|321|316.9|321|316.9|320.93|316.83|6
1639592060000|2021-12-15 18:14:20|321.01|316.91|321.01|316.91|321.01|316.91|321.01|316.91|1
1639592070000|2021-12-15 18:14:30|321|316.9|321|316.9|321|316.9|321|316.9|1
1639592080000|2021-12-15 18:14:40|321.01|316.91|321.02|316.92|321.02|316.92|321.01|316.91|2
1639592090000|2021-12-15 18:14:50|321.03|316.93|320.93|316.83|321.03|316.93|320.91|316.81|10
1639592100000|2021-12-15 18:15:00|320.97|316.87|320.83|316.73|321.01|316.91|320.83|316.73|15
1639592110000|2021-12-15 18:15:10|320.74|316.64|320.67|316.57|320.78|316.68|320.63|316.53|15
1639592120000|2021-12-15 18:15:20|320.66|316.56|320.73|316.63|320.75|316.65|320.65|316.55|14
1639592130000|2021-12-15 18:15:30|320.72|316.62|320.82|316.72|320.87|316.77|320.72|316.62|12
1639592140000|2021-12-15 18:15:40|320.9|316.8|320.82|316.72|320.91|316.81|320.82|316.72|7
1639592150000|2021-12-15 18:15:50|320.83|316.73|320.74|316.64|320.87|316.77|320.72|316.62|11
1639592160000|2021-12-15 18:16:00|320.75|316.65|320.73|316.63|320.8|316.7|320.71|316.61|15
1639592170000|2021-12-15 18:16:10|320.74|316.64|320.9|316.8|320.9|316.8|320.73|316.63|13
1639592180000|2021-12-15 18:16:20|320.86|316.76|320.92|316.82|320.92|316.82|320.85|316.75|9
1639592190000|2021-12-15 18:16:30|320.94|316.84|321|316.9|321|316.9|320.89|316.79|6
1639592200000|2021-12-15 18:16:40|321.1|317|321.31|317.21|321.31|317.21|321.1|317|8
1639592210000|2021-12-15 18:16:50|321.39|317.29|321.4|317.3|321.44|317.34|321.33|317.23|19
1639592220000|2021-12-15 18:17:00|321.34|317.24|321.24|317.14|321.39|317.29|321.22|317.12|15
1639592230000|2021-12-15 18:17:10|321.22|317.12|321.22|317.12|321.24|317.14|321.19|317.09|4
1639592240000|2021-12-15 18:17:20|321.19|317.09|321.2|317.1|321.24|317.14|321.15|317.05|12
1639592250000|2021-12-15 18:17:30|321.21|317.11|321.36|317.26|321.4|317.3|321.21|317.11|15
1639592260000|2021-12-15 18:17:40|321.37|317.27|321.35|317.25|321.37|317.27|321.33|317.23|13
1639592270000|2021-12-15 18:17:50|321.36|317.26|321.39|317.29|321.42|317.32|321.36|317.26|5
1639592280000|2021-12-15 18:18:00|321.44|317.34|321.5|317.4|321.5|317.4|321.44|317.34|6
1639592290000|2021-12-15 18:18:10|321.49|317.39|321.49|317.39|321.51|317.41|321.49|317.39|3
1639592300000|2021-12-15 18:18:20|321.48|317.38|321.59|317.49|321.59|317.49|321.48|317.38|10
1639592310000|2021-12-15 18:18:30|321.67|317.57|321.81|317.71|321.85|317.75|321.61|317.51|14
1639592320000|2021-12-15 18:18:40|321.82|317.72|321.72|317.62|321.89|317.79|321.72|317.62|15
1639592330000|2021-12-15 18:18:50|321.69|317.59|321.67|317.57|321.72|317.62|321.62|317.52|18
1639592340000|2021-12-15 18:19:00|321.68|317.58|321.64|317.54|321.68|317.58|321.62|317.52|13
1639592350000|2021-12-15 18:19:10|321.7|317.6|321.61|317.51|321.71|317.61|321.59|317.49|15
1639592360000|2021-12-15 18:19:20|321.58|317.48|321.78|317.68|321.78|317.68|321.53|317.43|15
1639592370000|2021-12-15 18:19:30|321.77|317.67|321.73|317.63|321.81|317.71|321.72|317.62|9
1639592380000|2021-12-15 18:19:40|321.8|317.7|321.92|317.82|321.99|317.89|321.8|317.7|12
1639592390000|2021-12-15 18:19:50|321.93|317.83|321.92|317.82|321.99|317.89|321.92|317.82|8
1639592400000|2021-12-15 18:20:00|321.88|317.78|321.87|317.77|321.89|317.79|321.85|317.75|11
1639592410000|2021-12-15 18:20:10|321.85|317.75|321.84|317.74|321.91|317.81|321.59|317.49|20
1639592420000|2021-12-15 18:20:20|321.81|317.71|321.92|317.82|321.94|317.84|321.81|317.71|11
1639592430000|2021-12-15 18:20:30|321.98|317.88|321.99|317.89|321.99|317.89|321.9|317.8|12
1639592440000|2021-12-15 18:20:40|321.94|317.84|322|317.9|322.05|317.95|321.94|317.84|6
1639592450000|2021-12-15 18:20:50|321.97|317.87|321.86|317.76|321.99|317.89|321.77|317.67|12
1639592460000|2021-12-15 18:21:00|321.85|317.75|321.83|317.73|321.85|317.75|321.81|317.71|6
1639592470000|2021-12-15 18:21:10|321.82|317.72|321.62|317.52|321.82|317.72|321.62|317.52|14
1639592480000|2021-12-15 18:21:20|321.61|317.51|321.72|317.62|321.72|317.62|321.55|317.45|8
1639592490000|2021-12-15 18:21:30|321.71|317.61|321.99|317.89|321.99|317.89|321.71|317.61|13
1639592500000|2021-12-15 18:21:40|321.97|317.87|321.99|317.89|321.99|317.89|321.93|317.83|4
1639592510000|2021-12-15 18:21:50|321.93|317.83|322.11|318.01|322.11|318.01|321.89|317.79|12
1639592520000|2021-12-15 18:22:00|322.14|318.04|322.38|318.28|322.41|318.31|322.14|318.04|21
1639592530000|2021-12-15 18:22:10|322.39|318.29|322.57|318.47|322.59|318.49|322.39|318.29|15
1639592540000|2021-12-15 18:22:20|322.59|318.49|322.73|318.63|322.85|318.75|322.56|318.46|24
1639592550000|2021-12-15 18:22:30|322.79|318.69|322.81|318.71|322.81|318.71|322.69|318.59|17
1639592560000|2021-12-15 18:22:40|322.75|318.65|322.65|318.55|322.88|318.78|322.62|318.52|23
1639592570000|2021-12-15 18:22:50|322.54|318.44|322.48|318.38|322.58|318.48|322.43|318.33|15
1639592580000|2021-12-15 18:23:00|322.5|318.4|322.44|318.34|322.52|318.42|322.44|318.34|14
1639592590000|2021-12-15 18:23:10|322.45|318.35|322.39|318.29|322.45|318.35|322.32|318.22|16
1639592600000|2021-12-15 18:23:20|322.4|318.3|322.62|318.52|322.73|318.63|322.4|318.3|31
1639592610000|2021-12-15 18:23:30|322.72|318.62|322.47|318.37|322.72|318.62|322.44|318.34|20
1639592620000|2021-12-15 18:23:40|322.46|318.36|322.64|318.54|322.68|318.58|322.45|318.35|25
1639592630000|2021-12-15 18:23:50|322.63|318.53|322.62|318.52|322.7|318.6|322.51|318.41|20
1639592640000|2021-12-15 18:24:00|322.74|318.64|322.74|318.64|322.87|318.77|322.71|318.61|13
1639592650000|2021-12-15 18:24:10|322.73|318.63|322.71|318.61|322.86|318.76|322.71|318.61|11
1639592660000|2021-12-15 18:24:20|322.74|318.64|322.77|318.67|322.77|318.67|322.69|318.59|7
1639592670000|2021-12-15 18:24:30|322.72|318.62|322.71|318.61|322.78|318.68|322.59|318.49|18
1639592680000|2021-12-15 18:24:40|322.56|318.46|322.8|318.7|322.87|318.77|322.56|318.46|11
1639592690000|2021-12-15 18:24:50|322.86|318.76|323.35|319.25|323.4|319.3|322.86|318.76|19
1639592700000|2021-12-15 18:25:00|323.31|319.21|322.85|318.75|323.31|319.21|322.85|318.75|21
1639592710000|2021-12-15 18:25:10|322.86|318.76|322.65|318.55|322.86|318.76|322.64|318.54|18
1639592720000|2021-12-15 18:25:20|322.63|318.53|322.7|318.6|322.7|318.6|322.63|318.53|10
1639592730000|2021-12-15 18:25:30|322.67|318.57|322.9|318.8|322.93|318.83|322.67|318.57|17
1639592740000|2021-12-15 18:25:40|322.91|318.81|322.74|318.64|322.91|318.81|322.74|318.64|21
1639592750000|2021-12-15 18:25:50|322.73|318.63|322.6|318.5|322.74|318.64|322.6|318.5|20
1639592760000|2021-12-15 18:26:00|322.58|318.48|322.48|318.38|322.58|318.48|322.4|318.3|19
1639592770000|2021-12-15 18:26:10|322.49|318.39|322.58|318.48|322.62|318.52|322.48|318.38|11
1639592780000|2021-12-15 18:26:20|322.61|318.51|322.69|318.59|322.74|318.64|322.61|318.51|7
1639592790000|2021-12-15 18:26:30|322.71|318.61|322.99|318.89|322.99|318.89|322.71|318.61|13
1639592800000|2021-12-15 18:26:40|323.08|318.98|323.18|319.08|323.19|319.09|323.05|318.95|8
1639592810000|2021-12-15 18:26:50|323.15|319.05|323.18|319.08|323.24|319.14|323.15|319.05|7
1639592820000|2021-12-15 18:27:00|323.16|319.06|323.22|319.12|323.22|319.12|323.16|319.06|6
1639592830000|2021-12-15 18:27:10|323.2|319.1|322.73|318.63|323.22|319.12|322.73|318.63|15
1639592840000|2021-12-15 18:27:20|322.7|318.6|322.62|318.52|322.7|318.6|322.57|318.47|15
1639592850000|2021-12-15 18:27:30|322.61|318.51|322.54|318.44|322.66|318.56|322.48|318.38|21
1639592860000|2021-12-15 18:27:40|322.53|318.43|322.52|318.42|322.57|318.47|322.47|318.37|12
1639592870000|2021-12-15 18:27:50|322.51|318.41|322.55|318.45|322.55|318.45|322.51|318.41|6
1639592880000|2021-12-15 18:28:00|322.54|318.44|322.57|318.47|322.57|318.47|322.51|318.41|16
1639592890000|2021-12-15 18:28:10|322.54|318.44|322.58|318.48|322.58|318.48|322.46|318.36|13
1639592900000|2021-12-15 18:28:20|322.55|318.45|322.62|318.52|322.64|318.54|322.55|318.45|5
1639592910000|2021-12-15 18:28:30|322.61|318.51|322.57|318.47|322.64|318.54|322.49|318.39|9
1639592920000|2021-12-15 18:28:40|322.58|318.48|322.68|318.58|322.72|318.62|322.58|318.48|13
1639592930000|2021-12-15 18:28:50|322.71|318.61|322.51|318.41|322.71|318.61|322.51|318.41|14
1639592940000|2021-12-15 18:29:00|322.5|318.4|322.63|318.53|322.68|318.58|322.5|318.4|19
1639592950000|2021-12-15 18:29:10|322.64|318.54|322.69|318.59|322.73|318.63|322.64|318.54|11
1639592960000|2021-12-15 18:29:20|322.71|318.61|322.71|318.61|322.72|318.62|322.68|318.58|7
1639592970000|2021-12-15 18:29:30|322.7|318.6|322.71|318.61|322.72|318.62|322.64|318.54|10
1639592980000|2021-12-15 18:29:40|322.72|318.62|322.8|318.7|322.81|318.71|322.72|318.62|6
1639592990000|2021-12-15 18:29:50|322.81|318.71|322.81|318.71|322.84|318.74|322.8|318.7|7
1639593000000|2021-12-15 18:30:00|322.72|318.62|322.83|318.73|322.83|318.73|322.7|318.6|13
1639593010000|2021-12-15 18:30:10|322.79|318.69|322.71|318.61|322.86|318.76|322.7|318.6|9
1639593020000|2021-12-15 18:30:20|322.66|318.56|322.87|318.77|322.87|318.77|322.64|318.54|11
1639593030000|2021-12-15 18:30:30|322.9|318.8|322.97|318.87|323.01|318.91|322.87|318.77|10
1639593040000|2021-12-15 18:30:40|323.12|319.02|323.28|319.18|323.28|319.18|323.12|319.02|15
1639593050000|2021-12-15 18:30:50|323.25|319.15|323.18|319.08|323.54|319.44|323.17|319.07|23
1639593060000|2021-12-15 18:31:00|323.19|319.09|323.35|319.25|323.4|319.3|323.19|319.09|21
1639593070000|2021-12-15 18:31:10|323.37|319.27|323.35|319.25|323.48|319.38|323.35|319.25|15
1639593080000|2021-12-15 18:31:20|323.36|319.26|323.61|319.51|323.61|319.51|323.33|319.23|17
1639593090000|2021-12-15 18:31:30|323.56|319.46|323.48|319.38|323.56|319.46|323.43|319.33|15
1639593100000|2021-12-15 18:31:40|323.47|319.37|323.56|319.46|323.64|319.54|323.47|319.37|14
1639593110000|2021-12-15 18:31:50|323.54|319.44|323.55|319.45|323.57|319.47|323.5|319.4|7
1639593120000|2021-12-15 18:32:00|323.54|319.44|323.58|319.48|323.61|319.51|323.44|319.34|19
1639593130000|2021-12-15 18:32:10|323.5|319.4|323.55|319.45|323.57|319.47|323.5|319.4|8
1639593140000|2021-12-15 18:32:20|323.54|319.44|323.6|319.5|323.6|319.5|323.5|319.4|8
1639593150000|2021-12-15 18:32:30|323.55|319.45|323.57|319.47|323.58|319.48|323.54|319.44|12
1639593160000|2021-12-15 18:32:40|323.55|319.45|323.62|319.52|323.62|319.52|323.5|319.4|13
1639593170000|2021-12-15 18:32:50|323.61|319.51|324.26|320.16|324.26|320.16|323.61|319.51|14
1639593180000|2021-12-15 18:33:00|324.25|320.15|324.21|320.11|324.29|320.19|324.1|320|16
1639593190000|2021-12-15 18:33:10|324.19|320.09|324.16|320.06|324.19|320.09|324.09|319.99|15
1639593200000|2021-12-15 18:33:20|324.14|320.04|324.27|320.17|324.28|320.18|324.14|320.04|12
1639593210000|2021-12-15 18:33:30|324.32|320.22|324.27|320.17|324.32|320.22|324.21|320.11|11
1639593220000|2021-12-15 18:33:40|324.24|320.14|324.35|320.25|324.35|320.25|324.24|320.14|11
1639593230000|2021-12-15 18:33:50|324.38|320.28|324.31|320.21|324.39|320.29|324.26|320.16|17
1639593240000|2021-12-15 18:34:00|324.28|320.18|324.24|320.14|324.33|320.23|324.24|320.14|13
1639593250000|2021-12-15 18:34:10|324.26|320.16|324.11|320.01|324.26|320.16|324.11|320.01|9
1639593260000|2021-12-15 18:34:20|324.19|320.09|324.07|319.97|324.21|320.11|324.06|319.96|8
1639593270000|2021-12-15 18:34:30|324.06|319.96|324.05|319.95|324.09|319.99|323.98|319.88|13
1639593280000|2021-12-15 18:34:40|324.06|319.96|323.76|319.66|324.07|319.97|323.76|319.66|17
1639593290000|2021-12-15 18:34:50|323.75|319.65|323.73|319.63|323.75|319.65|323.7|319.6|7
1639593300000|2021-12-15 18:35:00|323.71|319.61|323.78|319.68|323.82|319.72|323.71|319.61|10
1639593310000|2021-12-15 18:35:10|323.74|319.64|323.68|319.58|323.78|319.68|323.66|319.56|10
1639593320000|2021-12-15 18:35:20|323.72|319.62|324.09|319.99|324.09|319.99|323.72|319.62|9
1639593330000|2021-12-15 18:35:30|324.11|320.01|324.27|320.17|324.29|320.19|324.11|320.01|6
1639593340000|2021-12-15 18:35:40|324.31|320.21|324.4|320.3|324.41|320.31|324.31|320.21|11
1639593350000|2021-12-15 18:35:50|324.36|320.26|324.64|320.54|324.64|320.54|324.36|320.26|15
1639593360000|2021-12-15 18:36:00|324.65|320.55|324.52|320.42|324.78|320.68|324.52|320.42|21
1639593370000|2021-12-15 18:36:10|324.51|320.41|324.42|320.32|324.57|320.47|324.42|320.32|13
1639593380000|2021-12-15 18:36:20|324.43|320.33|324.5|320.4|324.54|320.44|324.4|320.3|18
1639593390000|2021-12-15 18:36:30|324.56|320.46|324.48|320.38|324.56|320.46|324.43|320.33|21
1639593400000|2021-12-15 18:36:40|324.49|320.39|324.63|320.53|324.63|320.53|324.48|320.38|8
1639593410000|2021-12-15 18:36:50|324.65|320.55|324.66|320.56|324.66|320.56|324.65|320.55|2
1639593420000|2021-12-15 18:37:00|324.7|320.6|325.16|321.06|325.16|321.06|324.7|320.6|11
1639593430000|2021-12-15 18:37:10|325.18|321.08|325.28|321.18|325.44|321.34|325.18|321.08|11
1639593440000|2021-12-15 18:37:20|325.27|321.17|325.27|321.17|325.32|321.22|325.24|321.14|11
1639593450000|2021-12-15 18:37:30|325.32|321.22|325.32|321.22|325.34|321.24|325.25|321.15|11
1639593460000|2021-12-15 18:37:40|325.27|321.17|325.29|321.19|325.34|321.24|325.11|321.01|12
1639593470000|2021-12-15 18:37:50|325.26|321.16|325.43|321.33|325.43|321.33|325.26|321.16|7
1639593480000|2021-12-15 18:38:00|325.4|321.3|325.57|321.47|325.73|321.63|325.4|321.3|22
1639593490000|2021-12-15 18:38:10|325.56|321.46|325.2|321.1|325.56|321.46|325.2|321.1|29
1639593500000|2021-12-15 18:38:20|325.21|321.11|325.32|321.22|325.32|321.22|325.21|321.11|7
1639593510000|2021-12-15 18:38:30|325.25|321.15|325.25|321.15|325.35|321.25|325.24|321.14|18
1639593520000|2021-12-15 18:38:40|325.24|321.14|325.09|320.99|325.31|321.21|325.08|320.98|13
1639593530000|2021-12-15 18:38:50|325.11|321.01|325.19|321.09|325.25|321.15|325.1|321|20
1639593540000|2021-12-15 18:39:00|325.2|321.1|325.4|321.3|325.4|321.3|325.2|321.1|12
1639593550000|2021-12-15 18:39:10|325.42|321.32|325.62|321.52|325.62|321.52|325.42|321.32|10
1639593560000|2021-12-15 18:39:20|325.69|321.59|325.74|321.64|325.87|321.77|325.66|321.56|12
1639593570000|2021-12-15 18:39:30|325.73|321.63|326.24|322.14|326.29|322.19|325.71|321.61|16
1639593580000|2021-12-15 18:39:40|326.25|322.15|326.17|322.07|326.31|322.21|326.11|322.01|21
1639593590000|2021-12-15 18:39:50|326.21|322.11|326.21|322.11|326.22|322.12|325.84|321.74|24
1639593600000|2021-12-15 18:40:00|326.19|322.09|326.06|321.96|326.19|322.09|326.06|321.96|12
1639593610000|2021-12-15 18:40:10|326.07|321.97|326.24|322.14|326.24|322.14|326.05|321.95|12
1639593620000|2021-12-15 18:40:20|326.2|322.1|326.09|321.99|326.24|322.14|326.09|321.99|13
1639593630000|2021-12-15 18:40:30|326.11|322.01|326.17|322.07|326.18|322.08|326.11|322.01|11
1639593640000|2021-12-15 18:40:40|326.18|322.08|325.88|321.78|326.18|322.08|325.87|321.77|13
1639593650000|2021-12-15 18:40:50|325.85|321.75|326.2|322.1|326.2|322.1|325.85|321.75|13
1639593660000|2021-12-15 18:41:00|326.21|322.11|326.27|322.17|326.32|322.22|326.14|322.04|19
1639593670000|2021-12-15 18:41:10|326.28|322.18|326.33|322.23|326.33|322.23|326.23|322.13|14
1639593680000|2021-12-15 18:41:20|326.32|322.22|326.39|322.29|326.42|322.32|326.26|322.16|17
1639593690000|2021-12-15 18:41:30|326.4|322.3|326.48|322.38|326.55|322.45|326.35|322.25|20
1639593700000|2021-12-15 18:41:40|326.47|322.37|326.5|322.4|326.5|322.4|326.39|322.29|10
1639593710000|2021-12-15 18:41:50|326.51|322.41|326.48|322.38|326.55|322.45|326.32|322.22|22
1639593720000|2021-12-15 18:42:00|326.43|322.33|326.42|322.32|326.52|322.42|326.4|322.3|22
1639593730000|2021-12-15 18:42:10|326.43|322.33|326.54|322.44|326.64|322.54|326.43|322.33|12
1639593740000|2021-12-15 18:42:20|326.61|322.51|326.86|322.76|326.86|322.76|326.5|322.4|13
1639593750000|2021-12-15 18:42:30|326.84|322.74|326.86|322.76|326.91|322.81|326.63|322.53|21
1639593760000|2021-12-15 18:42:40|326.89|322.79|326.82|322.72|327.18|323.08|326.82|322.72|10
1639593770000|2021-12-15 18:42:50|326.86|322.76|327.19|323.09|327.2|323.1|326.85|322.75|18
1639593780000|2021-12-15 18:43:00|327.18|323.08|327.28|323.18|327.28|323.18|327.12|323.02|10
1639593790000|2021-12-15 18:43:10|327.29|323.19|327.17|323.07|327.35|323.25|327.13|323.03|20
1639593800000|2021-12-15 18:43:20|327.18|323.08|327.16|323.06|327.2|323.1|327.08|322.98|15
1639593810000|2021-12-15 18:43:30|327.27|323.17|326.89|322.79|327.27|323.17|326.8|322.7|22
1639593820000|2021-12-15 18:43:40|327.1|323|327.28|323.18|327.31|323.21|327.1|323|20
1639593830000|2021-12-15 18:43:50|327.29|323.19|327.31|323.21|327.4|323.3|327.29|323.19|16
1639593840000|2021-12-15 18:44:00|327.36|323.26|327.13|323.03|327.36|323.26|327.12|323.02|18
1639593850000|2021-12-15 18:44:10|327.14|323.04|327.33|323.23|327.38|323.28|327.14|323.04|18
1639593860000|2021-12-15 18:44:20|327.43|323.33|327.74|323.64|327.83|323.73|327.4|323.3|18
1639593870000|2021-12-15 18:44:30|327.68|323.58|327.6|323.5|327.69|323.59|327.47|323.37|25
1639593880000|2021-12-15 18:44:40|327.65|323.55|327.8|323.7|327.94|323.84|327.64|323.54|25
1639593890000|2021-12-15 18:44:50|327.82|323.72|327.93|323.83|327.93|323.83|327.82|323.72|14
1639593900000|2021-12-15 18:45:00|327.92|323.82|327.95|323.85|327.97|323.87|327.92|323.82|12
1639593910000|2021-12-15 18:45:10|327.96|323.86|328.48|324.38|328.48|324.38|327.94|323.84|20
1639593920000|2021-12-15 18:45:20|328.45|324.35|328.45|324.35|328.48|324.38|328.23|324.13|15
1639593930000|2021-12-15 18:45:30|328.51|324.41|328.57|324.47|328.75|324.65|328.48|324.38|21
1639593940000|2021-12-15 18:45:40|328.6|324.5|328.44|324.34|328.6|324.5|328.35|324.25|25
1639593950000|2021-12-15 18:45:50|328.43|324.33|328.27|324.17|328.45|324.35|328.25|324.15|27
1639593960000|2021-12-15 18:46:00|328.25|324.15|328.21|324.11|328.31|324.21|328.12|324.02|27
1639593970000|2021-12-15 18:46:10|328.27|324.17|328.16|324.06|328.29|324.19|328.04|323.94|15
1639593980000|2021-12-15 18:46:20|328.17|324.07|328.19|324.09|328.27|324.17|328.15|324.05|13
1639593990000|2021-12-15 18:46:30|328.18|324.08|328.28|324.18|328.28|324.18|328.04|323.94|28
1639594000000|2021-12-15 18:46:40|328.29|324.19|328.36|324.26|328.37|324.27|328.23|324.13|13
1639594010000|2021-12-15 18:46:50|328.37|324.27|328.61|324.51|328.82|324.72|328.28|324.18|26
1639594020000|2021-12-15 18:47:00|328.6|324.5|328.64|324.54|328.71|324.61|328.53|324.43|11
1639594030000|2021-12-15 18:47:10|328.65|324.55|328.71|324.61|328.71|324.61|328.63|324.53|11
1639594040000|2021-12-15 18:47:20|328.72|324.62|328.62|324.52|328.73|324.63|328.62|324.52|12
1639594050000|2021-12-15 18:47:30|328.63|324.53|328.71|324.61|328.78|324.68|328.63|324.53|14
1639594060000|2021-12-15 18:47:40|328.6|324.5|328.56|324.46|328.71|324.61|328.48|324.38|20
1639594070000|2021-12-15 18:47:50|328.55|324.45|329.55|325.45|329.55|325.45|328.54|324.44|33
1639594080000|2021-12-15 18:48:00|329.56|325.46|330.21|326.11|330.21|326.11|329.47|325.37|29
1639594090000|2021-12-15 18:48:10|330.31|326.21|329.74|325.64|330.34|326.24|329.55|325.45|34
1639594100000|2021-12-15 18:48:20|329.73|325.63|329.57|325.47|329.73|325.63|329.47|325.37|25
1639594110000|2021-12-15 18:48:30|329.56|325.46|329.42|325.32|329.57|325.47|329.4|325.3|28
1639594120000|2021-12-15 18:48:40|329.41|325.31|329.55|325.45|329.55|325.45|329.3|325.2|20
1639594130000|2021-12-15 18:48:50|329.5|325.4|329.55|325.45|329.62|325.52|329.47|325.37|23
1639594140000|2021-12-15 18:49:00|329.47|325.37|329.19|325.09|329.53|325.43|329.19|325.09|24
1639594150000|2021-12-15 18:49:10|329.13|325.03|328.62|324.52|329.15|325.05|328.53|324.43|20
1639594160000|2021-12-15 18:49:20|328.63|324.53|328.43|324.33|328.67|324.57|328.39|324.29|22
1639594170000|2021-12-15 18:49:30|328.44|324.34|328.72|324.62|328.75|324.65|328.39|324.29|30
1639594180000|2021-12-15 18:49:40|328.71|324.61|328.71|324.61|328.75|324.65|328.58|324.48|27
1639594190000|2021-12-15 18:49:50|328.69|324.59|328.92|324.82|328.92|324.82|328.57|324.47|25
1639594200000|2021-12-15 18:50:00|328.93|324.83|329.29|325.19|329.36|325.26|328.91|324.81|18
1639594210000|2021-12-15 18:50:10|329.36|325.26|329.3|325.2|329.41|325.31|329.26|325.16|11
1639594220000|2021-12-15 18:50:20|329.28|325.18|329.41|325.31|329.41|325.31|329.2|325.1|13
1639594230000|2021-12-15 18:50:30|329.42|325.32|329.5|325.4|329.54|325.44|329.34|325.24|16
1639594240000|2021-12-15 18:50:40|329.51|325.41|330.2|326.1|330.21|326.11|329.49|325.39|21
1639594250000|2021-12-15 18:50:50|330.22|326.12|330.08|325.98|330.29|326.19|330.07|325.97|28
1639594260000|2021-12-15 18:51:00|330.09|325.99|330.18|326.08|330.18|326.08|330.04|325.94|14
1639594270000|2021-12-15 18:51:10|330.25|326.15|329.8|325.7|330.25|326.15|329.79|325.69|24
1639594280000|2021-12-15 18:51:20|329.81|325.71|330.11|326.01|330.11|326.01|329.81|325.71|15
1639594290000|2021-12-15 18:51:30|329.87|325.77|329.97|325.87|329.98|325.88|329.79|325.69|16
1639594300000|2021-12-15 18:51:40|330|325.9|329.55|325.45|330|325.9|329.46|325.36|28
1639594310000|2021-12-15 18:51:50|329.54|325.44|329.27|325.17|329.54|325.44|329.27|325.17|14
1639594320000|2021-12-15 18:52:00|329.28|325.18|329.3|325.2|329.35|325.25|329.28|325.18|9
1639594330000|2021-12-15 18:52:10|329.29|325.19|329.01|324.91|329.3|325.2|329.01|324.91|23
1639594340000|2021-12-15 18:52:20|328.93|324.83|328.64|324.54|328.93|324.83|328.6|324.5|25
1639594350000|2021-12-15 18:52:30|328.61|324.51|328.06|323.96|328.66|324.56|328.06|323.96|32
1639594360000|2021-12-15 18:52:40|328.11|324.01|328.03|323.93|328.38|324.28|328.03|323.93|26
1639594370000|2021-12-15 18:52:50|328|323.9|327.83|323.73|328.09|323.99|327.61|323.51|30
1639594380000|2021-12-15 18:53:00|327.84|323.74|327.52|323.42|327.84|323.74|327.52|323.42|23
1639594390000|2021-12-15 18:53:10|327.48|323.38|326.62|322.52|327.59|323.49|326.62|322.52|33
1639594400000|2021-12-15 18:53:20|326.66|322.56|326.5|322.4|326.77|322.67|326.47|322.37|31
1639594410000|2021-12-15 18:53:30|326.54|322.44|325.69|321.59|326.54|322.44|325.68|321.58|26
1639594420000|2021-12-15 18:53:40|325.7|321.6|325.46|321.36|325.7|321.6|325.18|321.08|30
1639594430000|2021-12-15 18:53:50|325.47|321.37|325.97|321.87|325.97|321.87|325.45|321.35|31
1639594440000|2021-12-15 18:54:00|325.96|321.86|325.48|321.38|325.96|321.86|325.48|321.38|28
1639594450000|2021-12-15 18:54:10|325.49|321.39|324.83|320.73|325.49|321.39|324.83|320.73|31
1639594460000|2021-12-15 18:54:20|324.87|320.77|325.55|321.45|325.55|321.45|324.81|320.71|28
1639594470000|2021-12-15 18:54:30|325.54|321.44|325.3|321.2|325.57|321.47|325.28|321.18|23
1639594480000|2021-12-15 18:54:40|325.33|321.23|325.48|321.38|325.63|321.53|325.32|321.22|24
1639594490000|2021-12-15 18:54:50|325.45|321.35|325.68|321.58|325.68|321.58|325.23|321.13|29
1639594500000|2021-12-15 18:55:00|325.74|321.64|325.6|321.5|325.89|321.79|325.5|321.4|19
1639594510000|2021-12-15 18:55:10|325.61|321.51|325.55|321.45|325.61|321.51|325.46|321.36|25
1639594520000|2021-12-15 18:55:20|325.66|321.56|325.91|321.81|325.91|321.81|325.57|321.47|19
1639594530000|2021-12-15 18:55:30|325.92|321.82|326.49|322.39|326.49|322.39|325.92|321.82|22
1639594540000|2021-12-15 18:55:40|326.36|322.26|326.51|322.41|326.63|322.53|326.36|322.26|25
1639594550000|2021-12-15 18:55:50|326.53|322.43|326.68|322.58|326.68|322.58|326.53|322.43|19
1639594560000|2021-12-15 18:56:00|326.74|322.64|326.77|322.67|326.89|322.79|326.7|322.6|19
1639594570000|2021-12-15 18:56:10|326.74|322.64|327.42|323.32|327.58|323.48|326.74|322.64|21
1639594580000|2021-12-15 18:56:20|327.43|323.33|326.95|322.85|327.44|323.34|326.9|322.8|30
1639594590000|2021-12-15 18:56:30|326.92|322.82|327.31|323.21|327.36|323.26|326.92|322.82|15
1639594600000|2021-12-15 18:56:40|327.36|323.26|327.36|323.26|327.36|323.26|327.28|323.18|5
1639594610000|2021-12-15 18:56:50|327.3|323.2|327.46|323.36|327.57|323.47|327.3|323.2|17
1639594620000|2021-12-15 18:57:00|327.49|323.39|327.52|323.42|327.72|323.62|327.43|323.33|25
1639594630000|2021-12-15 18:57:10|327.51|323.41|327.39|323.29|327.51|323.41|327.38|323.28|22
1639594640000|2021-12-15 18:57:20|327.31|323.21|326.3|322.2|327.34|323.24|326.3|322.2|33
1639594650000|2021-12-15 18:57:30|326.27|322.17|326.52|322.42|326.7|322.6|326.25|322.15|32
1639594660000|2021-12-15 18:57:40|326.51|322.41|326.4|322.3|326.52|322.42|326.34|322.24|24
1639594670000|2021-12-15 18:57:50|326.38|322.28|326.38|322.28|326.48|322.38|326.25|322.15|21
1639594680000|2021-12-15 18:58:00|326.37|322.27|326.35|322.25|326.45|322.35|326.23|322.13|26
1639594690000|2021-12-15 18:58:10|326.36|322.26|326.48|322.38|326.48|322.38|326.36|322.26|18
1639594700000|2021-12-15 18:58:20|326.49|322.39|326.56|322.46|326.58|322.48|326.48|322.38|20
1639594710000|2021-12-15 18:58:30|326.62|322.52|326.61|322.51|326.84|322.74|326.61|322.51|18
1639594720000|2021-12-15 18:58:40|326.62|322.52|326.87|322.77|326.87|322.77|326.6|322.5|24
1639594730000|2021-12-15 18:58:50|326.86|322.76|326.66|322.56|326.89|322.79|326.65|322.55|25
1639594740000|2021-12-15 18:59:00|326.65|322.55|327.09|322.99|327.09|322.99|326.53|322.43|24
1639594750000|2021-12-15 18:59:10|327.11|323.01|327.22|323.12|327.22|323.12|326.86|322.76|22
1639594760000|2021-12-15 18:59:20|327.21|323.11|327.34|323.24|327.36|323.26|327.2|323.1|22
1639594770000|2021-12-15 18:59:30|327.3|323.2|327.2|323.1|327.44|323.34|327.15|323.05|23
1639594780000|2021-12-15 18:59:40|327.19|323.09|327.22|323.12|327.23|323.13|326.77|322.67|29
1639594790000|2021-12-15 18:59:50|327.19|323.09|327.1|323|327.26|323.16|327.06|322.96|17
1639594800000|2021-12-15 19:00:00|327.11|323.01|325.26|321.16|327.21|323.11|325.26|321.16|34
1639594810000|2021-12-15 19:00:10|325.03|320.93|324.93|320.83|325.03|320.93|324.41|320.31|31
1639594820000|2021-12-15 19:00:20|325.08|320.98|324.9|320.8|325.65|321.55|324.85|320.75|34
1639594830000|2021-12-15 19:00:30|324.86|320.76|325.21|321.11|325.21|321.11|324.67|320.57|30
1639594840000|2021-12-15 19:00:40|325.09|320.99|324.71|320.61|325.09|320.99|324.71|320.61|29
1639594850000|2021-12-15 19:00:50|324.56|320.46|324.62|320.52|324.78|320.68|323.87|319.77|34
1639594860000|2021-12-15 19:01:00|324.61|320.51|324.33|320.23|324.62|320.52|324.32|320.22|29
1639594870000|2021-12-15 19:01:10|324.32|320.22|323.57|319.47|324.45|320.35|323.57|319.47|32
1639594880000|2021-12-15 19:01:20|323.56|319.46|323.3|319.2|323.56|319.46|323.16|319.06|30
1639594890000|2021-12-15 19:01:30|323.31|319.21|321.8|317.7|323.78|319.68|321.76|317.66|33
1639594900000|2021-12-15 19:01:40|321.79|317.69|321.77|317.67|322.69|318.59|321.67|317.57|33
1639594910000|2021-12-15 19:01:50|321.76|317.66|321.85|317.75|322.71|318.61|321.76|317.66|34
1639594920000|2021-12-15 19:02:00|321.87|317.77|321.99|317.89|322.51|318.41|321.87|317.77|33
1639594930000|2021-12-15 19:02:10|321.98|317.88|322.76|318.66|322.85|318.75|321.89|317.79|35
1639594940000|2021-12-15 19:02:20|322.83|318.73|323.73|319.63|323.75|319.65|322.83|318.73|35
1639594950000|2021-12-15 19:02:30|323.75|319.65|324.46|320.36|324.47|320.37|323.74|319.64|31
1639594960000|2021-12-15 19:02:40|324.41|320.31|324.83|320.73|324.83|320.73|324.31|320.21|29
1639594970000|2021-12-15 19:02:50|324.87|320.77|325.85|321.75|325.89|321.79|324.87|320.77|32
1639594980000|2021-12-15 19:03:00|326.02|321.92|327.19|323.09|327.19|323.09|326.02|321.92|26
1639594990000|2021-12-15 19:03:10|327.2|323.1|329.81|325.71|329.83|325.73|327.2|323.1|38
1639595000000|2021-12-15 19:03:20|330.11|326.01|329.48|325.38|330.25|326.15|329.28|325.18|35
1639595010000|2021-12-15 19:03:30|329.55|325.45|331.27|327.17|331.34|327.24|329.55|325.45|31
1639595020000|2021-12-15 19:03:40|331.21|327.11|331.64|327.54|332.49|328.39|331.2|327.1|30
1639595030000|2021-12-15 19:03:50|331.65|327.55|332.57|328.47|332.64|328.54|331.43|327.33|31
1639595040000|2021-12-15 19:04:00|332.62|328.52|331.87|327.77|332.76|328.66|331.87|327.77|30
1639595050000|2021-12-15 19:04:10|331.83|327.73|331.52|327.42|331.83|327.73|331.32|327.22|34
1639595060000|2021-12-15 19:04:20|331.53|327.43|330.45|326.35|331.64|327.54|330.45|326.35|32
1639595070000|2021-12-15 19:04:30|330.43|326.33|330.13|326.03|330.99|326.89|329.85|325.75|31
1639595080000|2021-12-15 19:04:40|330.14|326.04|330.74|326.64|330.82|326.72|330.1|326|32
1639595090000|2021-12-15 19:04:50|330.69|326.59|331.4|327.3|331.54|327.44|330.69|326.59|24
1639595100000|2021-12-15 19:05:00|331.33|327.23|332.21|328.11|332.23|328.13|330.81|326.71|33
1639595110000|2021-12-15 19:05:10|332.22|328.12|331.75|327.65|332.28|328.18|331.54|327.44|30
1639595120000|2021-12-15 19:05:20|331.89|327.79|333.11|329.01|333.11|329.01|331.87|327.77|29
1639595130000|2021-12-15 19:05:30|333.14|329.04|333.41|329.31|333.79|329.69|333.13|329.03|34
1639595140000|2021-12-15 19:05:40|333.4|329.3|334.31|330.21|334.32|330.22|333.4|329.3|32
1639595150000|2021-12-15 19:05:50|334.3|330.2|334.56|330.46|334.83|330.73|334.25|330.15|31
1639595160000|2021-12-15 19:06:00|334.61|330.51|334.68|330.58|334.81|330.71|334.57|330.47|27
1639595170000|2021-12-15 19:06:10|334.71|330.61|335.21|331.11|335.48|331.38|334.71|330.61|31
1639595180000|2021-12-15 19:06:20|335.25|331.15|335.27|331.17|335.27|331.17|334.27|330.17|31
1639595190000|2021-12-15 19:06:30|335.26|331.16|334.53|330.43|335.3|331.2|334.52|330.42|24
1639595200000|2021-12-15 19:06:40|334.54|330.44|335.18|331.08|335.27|331.17|334.54|330.44|23
1639595210000|2021-12-15 19:06:50|335.17|331.07|334.61|330.51|335.24|331.14|334.53|330.43|26
1639595220000|2021-12-15 19:07:00|334.68|330.58|334.58|330.48|334.78|330.68|334.51|330.41|28
1639595230000|2021-12-15 19:07:10|334.66|330.56|333.81|329.71|334.66|330.56|333.68|329.58|30
1639595240000|2021-12-15 19:07:20|333.77|329.67|332.93|328.83|333.77|329.67|332.8|328.7|29
1639595250000|2021-12-15 19:07:30|332.92|328.82|333.7|329.6|334.07|329.97|332.92|328.82|31
1639595260000|2021-12-15 19:07:40|333.72|329.62|333.52|329.42|333.72|329.62|332.93|328.83|30
1639595270000|2021-12-15 19:07:50|333.51|329.41|334.3|330.2|334.49|330.39|333.5|329.4|31
1639595280000|2021-12-15 19:08:00|334.32|330.22|334.38|330.28|334.38|330.28|333.77|329.67|21
1639595290000|2021-12-15 19:08:10|334.39|330.29|334.48|330.38|334.52|330.42|334.25|330.15|21
1639595300000|2021-12-15 19:08:20|334.49|330.39|335.17|331.07|335.25|331.15|334.49|330.39|26
1639595310000|2021-12-15 19:08:30|335.15|331.05|335.72|331.62|335.74|331.64|335.14|331.04|18
1639595320000|2021-12-15 19:08:40|335.97|331.87|336.29|332.19|336.29|332.19|335.93|331.83|18
1639595330000|2021-12-15 19:08:50|336.42|332.32|336.54|332.44|336.54|332.44|336.19|332.09|23
1639595340000|2021-12-15 19:09:00|336.48|332.38|337.14|333.04|337.37|333.27|336.44|332.34|23
1639595350000|2021-12-15 19:09:10|337.15|333.05|337.58|333.48|337.58|333.48|337.06|332.96|24
1639595360000|2021-12-15 19:09:20|337.54|333.44|337.48|333.38|337.71|333.61|337.23|333.13|26
1639595370000|2021-12-15 19:09:30|337.49|333.39|338.34|334.24|338.91|334.81|337.49|333.39|32
1639595380000|2021-12-15 19:09:40|338.4|334.3|338.97|334.87|339.17|335.07|338.4|334.3|22
1639595390000|2021-12-15 19:09:50|338.68|334.58|338.36|334.26|338.97|334.87|337.99|333.89|32
1639595400000|2021-12-15 19:10:00|338.41|334.31|338.03|333.93|338.48|334.38|338.03|333.93|26
1639595410000|2021-12-15 19:10:10|338.05|333.95|339.05|334.95|339.07|334.97|337.98|333.88|28
1639595420000|2021-12-15 19:10:20|339.3|335.2|339.12|335.02|339.32|335.22|338.61|334.51|28
1639595430000|2021-12-15 19:10:30|339.13|335.03|338.53|334.43|339.26|335.16|338.42|334.32|27
1639595440000|2021-12-15 19:10:40|338.54|334.44|339.02|334.92|339.32|335.22|338.49|334.39|26
1639595450000|2021-12-15 19:10:50|338.94|334.84|339.13|335.03|339.17|335.07|338.78|334.68|14
1639595460000|2021-12-15 19:11:00|339.14|335.04|339.53|335.43|339.73|335.63|339.14|335.04|22
1639595470000|2021-12-15 19:11:10|339.56|335.46|339.41|335.31|339.85|335.75|339.41|335.31|21
1639595480000|2021-12-15 19:11:20|339.44|335.34|339.52|335.42|339.53|335.43|339.36|335.26|21
1639595490000|2021-12-15 19:11:30|339.53|335.43|339.75|335.65|339.76|335.66|339.46|335.36|25
1639595500000|2021-12-15 19:11:40|339.73|335.63|338.54|334.44|339.73|335.63|338.54|334.44|23
1639595510000|2021-12-15 19:11:50|338.53|334.43|337.66|333.56|338.53|334.43|337.64|333.54|20
1639595520000|2021-12-15 19:12:00|337.6|333.5|338.26|334.16|338.29|334.19|337.57|333.47|23
1639595530000|2021-12-15 19:12:10|338.27|334.17|337.57|333.47|338.3|334.2|337.56|333.46|16
1639595540000|2021-12-15 19:12:20|337.56|333.46|337.61|333.51|338.04|333.94|337.56|333.46|20
1639595550000|2021-12-15 19:12:30|337.63|333.53|337.16|333.06|337.67|333.57|336.7|332.6|24
1639595560000|2021-12-15 19:12:40|337.02|332.92|337.24|333.14|337.24|333.14|336.66|332.56|25
1639595570000|2021-12-15 19:12:50|337.22|333.12|337.25|333.15|337.36|333.26|336.9|332.8|27
1639595580000|2021-12-15 19:13:00|337.31|333.21|337.23|333.13|337.33|333.23|336.78|332.68|21
1639595590000|2021-12-15 19:13:10|337.29|333.19|337.7|333.6|337.7|333.6|337.17|333.07|25
1639595600000|2021-12-15 19:13:20|337.71|333.61|337.35|333.25|337.78|333.68|337.35|333.25|22
1639595610000|2021-12-15 19:13:30|337.39|333.29|338.23|334.13|338.23|334.13|337.32|333.22|26
1639595620000|2021-12-15 19:13:40|338.33|334.23|338.28|334.18|338.47|334.37|338.17|334.07|20
1639595630000|2021-12-15 19:13:50|338.3|334.2|338.39|334.29|338.59|334.49|338.3|334.2|21
1639595640000|2021-12-15 19:14:00|338.33|334.23|338.42|334.32|338.5|334.4|338.29|334.19|27
1639595650000|2021-12-15 19:14:10|338.43|334.33|338.46|334.36|338.46|334.36|337.93|333.83|22
1639595660000|2021-12-15 19:14:20|338.47|334.37|338.6|334.5|338.75|334.65|338.47|334.37|21
1639595670000|2021-12-15 19:14:30|338.55|334.45|338.64|334.54|338.91|334.81|338.54|334.44|26
1639595680000|2021-12-15 19:14:40|338.61|334.51|338.39|334.29|338.64|334.54|338.32|334.22|24
1639595690000|2021-12-15 19:14:50|338.38|334.28|338.37|334.27|338.4|334.3|338.16|334.06|28
1639595700000|2021-12-15 19:15:00|338.36|334.26|338|333.9|338.55|334.45|338|333.9|27
1639595710000|2021-12-15 19:15:10|337.93|333.83|337.28|333.18|337.93|333.83|337.28|333.18|26
1639595720000|2021-12-15 19:15:20|337.21|333.11|335.85|331.75|337.21|333.11|335.85|331.75|33
1639595730000|2021-12-15 19:15:30|335.78|331.68|335.77|331.67|336.04|331.94|335.46|331.36|26
1639595740000|2021-12-15 19:15:40|335.78|331.68|335.53|331.43|335.78|331.68|335.46|331.36|29
1639595750000|2021-12-15 19:15:50|335.6|331.5|335.67|331.57|336.22|332.12|335.6|331.5|33
1639595760000|2021-12-15 19:16:00|335.66|331.56|336.55|332.45|336.64|332.54|335.61|331.51|32
1639595770000|2021-12-15 19:16:10|336.54|332.44|336.41|332.31|336.59|332.49|336.39|332.29|26
1639595780000|2021-12-15 19:16:20|336.39|332.29|336.72|332.62|336.72|332.62|336.39|332.29|31
1639595790000|2021-12-15 19:16:30|336.73|332.63|336.89|332.79|337.24|333.14|336.72|332.62|25
1639595800000|2021-12-15 19:16:40|336.86|332.76|336.65|332.55|336.86|332.76|336.54|332.44|25
1639595810000|2021-12-15 19:16:50|336.68|332.58|336.73|332.63|336.79|332.69|336.65|332.55|20
1639595820000|2021-12-15 19:17:00|336.74|332.64|337.41|333.31|337.41|333.31|336.73|332.63|26
1639595830000|2021-12-15 19:17:10|337.38|333.28|337.65|333.55|337.73|333.63|337.38|333.28|16
1639595840000|2021-12-15 19:17:20|337.66|333.56|337.48|333.38|337.66|333.56|337.33|333.23|33
1639595850000|2021-12-15 19:17:30|337.46|333.36|336.93|332.83|337.46|333.36|336.92|332.82|26
1639595860000|2021-12-15 19:17:40|336.92|332.82|336.8|332.7|336.94|332.84|336.8|332.7|15
1639595870000|2021-12-15 19:17:50|336.81|332.71|336.43|332.33|336.83|332.73|336.34|332.24|21
1639595880000|2021-12-15 19:18:00|336.48|332.38|336.55|332.45|336.64|332.54|336.48|332.38|18
1639595890000|2021-12-15 19:18:10|336.54|332.44|336.72|332.62|336.72|332.62|336.54|332.44|16
1639595900000|2021-12-15 19:18:20|336.71|332.61|336.78|332.68|337.28|333.18|336.71|332.61|23
1639595910000|2021-12-15 19:18:30|336.72|332.62|336.58|332.48|336.74|332.64|336.46|332.36|24
1639595920000|2021-12-15 19:18:40|336.59|332.49|336.61|332.51|336.64|332.54|336.51|332.41|22
1639595930000|2021-12-15 19:18:50|336.62|332.52|336.56|332.46|336.62|332.52|336.49|332.39|22
1639595940000|2021-12-15 19:19:00|336.58|332.48|336.48|332.38|336.67|332.57|336.46|332.36|19
1639595950000|2021-12-15 19:19:10|336.49|332.39|336.53|332.43|336.68|332.58|336.44|332.34|22
1639595960000|2021-12-15 19:19:20|336.51|332.41|336.7|332.6|336.7|332.6|336.51|332.41|19
1639595970000|2021-12-15 19:19:30|336.78|332.68|337.3|333.2|337.36|333.26|336.78|332.68|25
1639595980000|2021-12-15 19:19:40|337.36|333.26|336.76|332.66|337.4|333.3|336.74|332.64|28
1639595990000|2021-12-15 19:19:50|336.78|332.68|336.8|332.7|336.83|332.73|336.69|332.59|27
1639596000000|2021-12-15 19:20:00|336.81|332.71|336.92|332.82|336.95|332.85|336.77|332.67|21
1639596010000|2021-12-15 19:20:10|336.94|332.84|336.84|332.74|336.99|332.89|336.83|332.73|22
1639596020000|2021-12-15 19:20:20|336.83|332.73|336.93|332.83|336.93|332.83|336.83|332.73|13
1639596030000|2021-12-15 19:20:30|336.94|332.84|336.68|332.58|336.98|332.88|336.58|332.48|21
1639596040000|2021-12-15 19:20:40|336.64|332.54|336.77|332.67|336.78|332.68|336.59|332.49|20
1639596050000|2021-12-15 19:20:50|336.78|332.68|336.47|332.37|336.78|332.68|336.47|332.37|19
1639596060000|2021-12-15 19:21:00|336.49|332.39|336.38|332.28|336.55|332.45|336.38|332.28|24
1639596070000|2021-12-15 19:21:10|336.35|332.25|335.83|331.73|336.38|332.28|335.83|331.73|23
1639596080000|2021-12-15 19:21:20|335.81|331.71|335.21|331.11|335.81|331.71|335.19|331.09|29
1639596090000|2021-12-15 19:21:30|335.18|331.08|334.7|330.6|335.18|331.08|334.62|330.52|25
1639596100000|2021-12-15 19:21:40|334.68|330.58|334.48|330.38|334.68|330.58|334.09|329.99|30
1639596110000|2021-12-15 19:21:50|334.5|330.4|334.7|330.6|334.79|330.69|334.5|330.4|31
1639596120000|2021-12-15 19:22:00|334.63|330.53|335.34|331.24|335.34|331.24|334.54|330.44|26
1639596130000|2021-12-15 19:22:10|335.35|331.25|335.46|331.36|335.56|331.46|335.35|331.25|29
1639596140000|2021-12-15 19:22:20|335.45|331.35|334.76|330.66|335.45|331.35|334.73|330.63|28
1639596150000|2021-12-15 19:22:30|334.81|330.71|334.53|330.43|334.81|330.71|334.52|330.42|26
1639596160000|2021-12-15 19:22:40|334.54|330.44|334.21|330.11|334.54|330.44|334.17|330.07|23
1639596170000|2021-12-15 19:22:50|334.24|330.14|334.19|330.09|334.24|330.14|333.78|329.68|31
1639596180000|2021-12-15 19:23:00|334.18|330.08|333.79|329.69|334.39|330.29|333.78|329.68|28
1639596190000|2021-12-15 19:23:10|333.78|329.68|333.37|329.27|333.78|329.68|333.37|329.27|32
1639596200000|2021-12-15 19:23:20|333.35|329.25|334.14|330.04|334.14|330.04|333.35|329.25|30
1639596210000|2021-12-15 19:23:30|334.15|330.05|334.31|330.21|334.57|330.47|334.15|330.05|27
1639596220000|2021-12-15 19:23:40|334.3|330.2|333.77|329.67|334.3|330.2|333.47|329.37|33
1639596230000|2021-12-15 19:23:50|333.75|329.65|333.81|329.71|333.89|329.79|333.73|329.63|22
1639596240000|2021-12-15 19:24:00|333.82|329.72|334.41|330.31|334.41|330.31|333.82|329.72|23
1639596250000|2021-12-15 19:24:10|334.42|330.32|334.46|330.36|334.62|330.52|334.42|330.32|25
1639596260000|2021-12-15 19:24:20|334.45|330.35|334.49|330.39|334.52|330.42|333.9|329.8|30
1639596270000|2021-12-15 19:24:30|334.56|330.46|334.55|330.45|334.6|330.5|334.55|330.45|16
1639596280000|2021-12-15 19:24:40|334.57|330.47|334.27|330.17|334.57|330.47|334.27|330.17|11
1639596290000|2021-12-15 19:24:50|334.28|330.18|334.5|330.4|334.54|330.44|334.28|330.18|19
1639596300000|2021-12-15 19:25:00|334.51|330.41|333.94|329.84|334.53|330.43|333.89|329.79|32
1639596310000|2021-12-15 19:25:10|334.04|329.94|334.21|330.11|334.21|330.11|333.92|329.82|25
1639596320000|2021-12-15 19:25:20|334.22|330.12|334.33|330.23|334.39|330.29|334.19|330.09|25
1639596330000|2021-12-15 19:25:30|334.32|330.22|333.9|329.8|334.36|330.26|333.85|329.75|27
1639596340000|2021-12-15 19:25:40|334.14|330.04|334.2|330.1|334.3|330.2|334.12|330.02|24
1639596350000|2021-12-15 19:25:50|334.19|330.09|333.59|329.49|334.19|330.09|333.53|329.43|22
1639596360000|2021-12-15 19:26:00|333.6|329.5|333.38|329.28|333.65|329.55|333.38|329.28|27
1639596370000|2021-12-15 19:26:10|333.37|329.27|333.33|329.23|333.45|329.35|333.25|329.15|28
1639596380000|2021-12-15 19:26:20|333.34|329.24|332.52|328.42|333.34|329.24|332.52|328.42|25
1639596390000|2021-12-15 19:26:30|332.51|328.41|332.4|328.3|332.71|328.61|332.4|328.3|27
1639596400000|2021-12-15 19:26:40|332.42|328.32|332.28|328.18|332.43|328.33|331.89|327.79|33
1639596410000|2021-12-15 19:26:50|332.27|328.17|332.28|328.18|332.42|328.32|332.01|327.91|26
1639596420000|2021-12-15 19:27:00|332.29|328.19|332.38|328.28|332.45|328.35|332.29|328.19|24
1639596430000|2021-12-15 19:27:10|332.39|328.29|332.53|328.43|332.53|328.43|332.29|328.19|27
1639596440000|2021-12-15 19:27:20|332.5|328.4|332.34|328.24|332.52|328.42|332.24|328.14|21
1639596450000|2021-12-15 19:27:30|332.35|328.25|332.16|328.06|332.43|328.33|332.16|328.06|26
1639596460000|2021-12-15 19:27:40|332.12|328.02|331.85|327.75|332.17|328.07|331.85|327.75|19
1639596470000|2021-12-15 19:27:50|331.82|327.72|331.49|327.39|331.88|327.78|331.49|327.39|23
1639596480000|2021-12-15 19:28:00|331.5|327.4|331.46|327.36|331.64|327.54|331.45|327.35|28
1639596490000|2021-12-15 19:28:10|331.45|327.35|330.91|326.81|331.53|327.43|330.91|326.81|33
1639596500000|2021-12-15 19:28:20|330.86|326.76|330.87|326.77|331.28|327.18|330.83|326.73|24
1639596510000|2021-12-15 19:28:30|330.88|326.78|330.6|326.5|330.93|326.83|330.51|326.41|31
1639596520000|2021-12-15 19:28:40|330.59|326.49|330.72|326.62|330.72|326.62|330.55|326.45|19
1639596530000|2021-12-15 19:28:50|330.73|326.63|330.38|326.28|330.84|326.74|330.28|326.18|28
1639596540000|2021-12-15 19:29:00|330.37|326.27|330.2|326.1|330.42|326.32|330.2|326.1|24
1639596550000|2021-12-15 19:29:10|330.18|326.08|330.59|326.49|330.59|326.49|329.93|325.83|28
1639596560000|2021-12-15 19:29:20|330.56|326.46|331.7|327.6|331.7|327.6|330.56|326.46|26
1639596570000|2021-12-15 19:29:30|331.73|327.63|332.32|328.22|332.35|328.25|331.73|327.63|29
1639596580000|2021-12-15 19:29:40|332.31|328.21|332.38|328.28|332.41|328.31|332.28|328.18|26
1639596590000|2021-12-15 19:29:50|332.4|328.3|332.46|328.36|332.63|328.53|332.33|328.23|29
1639596600000|2021-12-15 19:30:00|332.47|328.37|331.59|327.49|332.47|328.37|331.59|327.49|33
1639596610000|2021-12-15 19:30:10|331.58|327.48|331.55|327.45|331.74|327.64|331.51|327.41|23
1639596620000|2021-12-15 19:30:20|331.52|327.42|331.67|327.57|331.7|327.6|331.48|327.38|26
1639596630000|2021-12-15 19:30:30|331.68|327.58|331.57|327.47|331.7|327.6|331.47|327.37|24
1639596640000|2021-12-15 19:30:40|331.6|327.5|331.65|327.55|331.65|327.55|331.47|327.37|25
1639596650000|2021-12-15 19:30:50|331.64|327.54|332.5|328.4|332.54|328.44|331.64|327.54|29
1639596660000|2021-12-15 19:31:00|332.49|328.39|333.22|329.12|333.22|329.12|332.49|328.39|26
1639596670000|2021-12-15 19:31:10|333.23|329.13|334.81|330.71|334.81|330.71|333.23|329.13|29
1639596680000|2021-12-15 19:31:20|334.77|330.67|336.26|332.16|336.26|332.16|334.76|330.66|31
1639596690000|2021-12-15 19:31:30|336.21|332.11|334.94|330.84|336.21|332.11|334.92|330.82|34
1639596700000|2021-12-15 19:31:40|334.75|330.65|335.4|331.3|335.41|331.31|334.73|330.63|29
1639596710000|2021-12-15 19:31:50|335.37|331.27|334.45|330.35|335.37|331.27|334.22|330.12|31
1639596720000|2021-12-15 19:32:00|334.46|330.36|334.56|330.46|334.68|330.58|334.45|330.35|28
1639596730000|2021-12-15 19:32:10|334.55|330.45|334.24|330.14|334.55|330.45|334|329.9|28
1639596740000|2021-12-15 19:32:20|334.25|330.15|334.43|330.33|334.43|330.33|334.25|330.15|22
1639596750000|2021-12-15 19:32:30|334.46|330.36|334.17|330.07|334.51|330.41|334.11|330.01|26
1639596760000|2021-12-15 19:32:40|334.19|330.09|333.42|329.32|334.19|330.09|333.42|329.32|35
1639596770000|2021-12-15 19:32:50|333.41|329.31|334.46|330.36|334.46|330.36|333.3|329.2|28
1639596780000|2021-12-15 19:33:00|334.45|330.35|333.87|329.77|334.67|330.57|333.87|329.77|35
1639596790000|2021-12-15 19:33:10|333.86|329.76|334.15|330.05|334.24|330.14|333.65|329.55|32
1639596800000|2021-12-15 19:33:20|334.21|330.11|334.17|330.07|334.29|330.19|333.82|329.72|32
1639596810000|2021-12-15 19:33:30|334.2|330.1|333.86|329.76|334.27|330.17|333.79|329.69|29
1639596820000|2021-12-15 19:33:40|333.85|329.75|334.06|329.96|334.41|330.31|333.82|329.72|29
1639596830000|2021-12-15 19:33:50|334.04|329.94|333.81|329.71|334.22|330.12|333.81|329.71|26
1639596840000|2021-12-15 19:34:00|333.8|329.7|333.37|329.27|333.8|329.7|333.37|329.27|28
1639596850000|2021-12-15 19:34:10|333.39|329.29|333.43|329.33|333.66|329.56|333.39|329.29|24
1639596860000|2021-12-15 19:34:20|333.41|329.31|333.5|329.4|333.54|329.44|333.38|329.28|25
1639596870000|2021-12-15 19:34:30|333.49|329.39|333.62|329.52|333.66|329.56|333.47|329.37|22
1639596880000|2021-12-15 19:34:40|333.59|329.49|333.37|329.27|333.59|329.49|333.3|329.2|29
1639596890000|2021-12-15 19:34:50|333.27|329.17|333.27|329.17|333.32|329.22|333.13|329.03|25
1639596900000|2021-12-15 19:35:00|333.28|329.18|333.53|329.43|333.58|329.48|333.28|329.18|24
1639596910000|2021-12-15 19:35:10|333.52|329.42|333.47|329.37|333.63|329.53|333.47|329.37|19
1639596920000|2021-12-15 19:35:20|333.5|329.4|333.76|329.66|333.76|329.66|333.28|329.18|27
1639596930000|2021-12-15 19:35:30|333.75|329.65|333.61|329.51|333.81|329.71|333.57|329.47|22
1639596940000|2021-12-15 19:35:40|333.63|329.53|333.57|329.47|333.83|329.73|333.57|329.47|27
1639596950000|2021-12-15 19:35:50|333.55|329.45|333.49|329.39|333.56|329.46|333.43|329.33|25
1639596960000|2021-12-15 19:36:00|333.51|329.41|333.66|329.56|333.67|329.57|333.51|329.41|26
1639596970000|2021-12-15 19:36:10|333.63|329.53|333.72|329.62|333.73|329.63|333.49|329.39|25
1639596980000|2021-12-15 19:36:20|333.69|329.59|333.82|329.72|333.89|329.79|333.69|329.59|24
1639596990000|2021-12-15 19:36:30|333.8|329.7|333.75|329.65|333.86|329.76|333.71|329.61|23
1639597000000|2021-12-15 19:36:40|333.71|329.61|333.81|329.71|333.85|329.75|333.69|329.59|21
1639597010000|2021-12-15 19:36:50|333.82|329.72|334.29|330.19|334.29|330.19|333.81|329.71|27
1639597020000|2021-12-15 19:37:00|334.28|330.18|334.48|330.38|334.48|330.38|334.23|330.13|19
1639597030000|2021-12-15 19:37:10|334.5|330.4|335.57|331.47|335.57|331.47|334.45|330.35|32
1639597040000|2021-12-15 19:37:20|335.58|331.48|334.8|330.7|335.59|331.49|334.77|330.67|30
1639597050000|2021-12-15 19:37:30|334.81|330.71|335.21|331.11|335.39|331.29|334.81|330.71|30
1639597060000|2021-12-15 19:37:40|335.2|331.1|335.54|331.44|335.6|331.5|335.13|331.03|27
1639597070000|2021-12-15 19:37:50|335.49|331.39|335.34|331.24|335.58|331.48|335.09|330.99|33
1639597080000|2021-12-15 19:38:00|335.33|331.23|336.26|332.16|336.27|332.17|335.33|331.23|29
1639597090000|2021-12-15 19:38:10|336.25|332.15|335.51|331.41|336.25|332.15|335.51|331.41|29
1639597100000|2021-12-15 19:38:20|335.49|331.39|335.59|331.49|335.59|331.49|335.39|331.29|33
1639597110000|2021-12-15 19:38:30|335.58|331.48|335.65|331.55|335.88|331.78|335.58|331.48|24
1639597120000|2021-12-15 19:38:40|335.63|331.53|335.49|331.39|335.65|331.55|335.49|331.39|19
1639597130000|2021-12-15 19:38:50|335.47|331.37|335.57|331.47|335.6|331.5|335.47|331.37|31
1639597140000|2021-12-15 19:39:00|335.54|331.44|335.33|331.23|335.58|331.48|335.2|331.1|28
1639597150000|2021-12-15 19:39:10|335.32|331.22|335.49|331.39|335.69|331.59|335.3|331.2|33
1639597160000|2021-12-15 19:39:20|335.48|331.38|335.31|331.21|335.59|331.49|335.31|331.21|22
1639597170000|2021-12-15 19:39:30|335.35|331.25|335.41|331.31|335.45|331.35|335.31|331.21|23
1639597180000|2021-12-15 19:39:40|335.46|331.36|335.51|331.41|335.53|331.43|335.38|331.28|28
1639597190000|2021-12-15 19:39:50|335.5|331.4|335.22|331.12|335.53|331.43|335.18|331.08|25
1639597200000|2021-12-15 19:40:00|335.26|331.16|334.79|330.69|335.32|331.22|334.79|330.69|25
1639597210000|2021-12-15 19:40:10|334.77|330.67|334.56|330.46|334.78|330.68|334.53|330.43|28
1639597220000|2021-12-15 19:40:20|334.54|330.44|334.84|330.74|334.84|330.74|334.48|330.38|27
1639597230000|2021-12-15 19:40:30|334.83|330.73|335.21|331.11|335.26|331.16|334.78|330.68|29
1639597240000|2021-12-15 19:40:40|335.24|331.14|335.32|331.22|335.43|331.33|335.22|331.12|25
1639597250000|2021-12-15 19:40:50|335.33|331.23|335.37|331.27|335.61|331.51|335.28|331.18|29
1639597260000|2021-12-15 19:41:00|335.36|331.26|335.39|331.29|335.65|331.55|335.36|331.26|27
1639597270000|2021-12-15 19:41:10|335.37|331.27|335.59|331.49|335.6|331.5|335.37|331.27|21
1639597280000|2021-12-15 19:41:20|335.61|331.51|335.75|331.65|335.75|331.65|335.58|331.48|17
1639597290000|2021-12-15 19:41:30|335.73|331.63|336.05|331.95|336.05|331.95|335.55|331.45|24
1639597300000|2021-12-15 19:41:40|335.93|331.83|336.31|332.21|336.39|332.29|335.93|331.83|25
1639597310000|2021-12-15 19:41:50|336.32|332.22|336.24|332.14|336.32|332.22|336.14|332.04|19
1639597320000|2021-12-15 19:42:00|336.18|332.08|336.49|332.39|336.49|332.39|336.18|332.08|15
1639597330000|2021-12-15 19:42:10|336.4|332.3|336.82|332.72|337.26|333.16|336.4|332.3|24
1639597340000|2021-12-15 19:42:20|336.81|332.71|336.85|332.75|336.91|332.81|336.54|332.44|28
1639597350000|2021-12-15 19:42:30|336.84|332.74|336.87|332.77|336.93|332.83|336.64|332.54|30
1639597360000|2021-12-15 19:42:40|336.85|332.75|337.32|333.22|337.32|333.22|336.78|332.68|22
1639597370000|2021-12-15 19:42:50|337.3|333.2|337.15|333.05|337.42|333.32|336.93|332.83|33
1639597380000|2021-12-15 19:43:00|337.14|333.04|336.98|332.88|337.47|333.37|336.98|332.88|32
1639597390000|2021-12-15 19:43:10|336.99|332.89|336.32|332.22|337.02|332.92|336.32|332.22|26
1639597400000|2021-12-15 19:43:20|336.24|332.14|336.32|332.22|336.53|332.43|336.22|332.12|31
1639597410000|2021-12-15 19:43:30|336.3|332.2|336.27|332.17|336.37|332.27|336.26|332.16|19
1639597420000|2021-12-15 19:43:40|336.26|332.16|335.89|331.79|336.26|332.16|335.74|331.64|25
1639597430000|2021-12-15 19:43:50|335.88|331.78|335.68|331.58|336.12|332.02|335.68|331.58|27
1639597440000|2021-12-15 19:44:00|335.73|331.63|336.16|332.06|336.26|332.16|335.72|331.62|28
1639597450000|2021-12-15 19:44:10|336.14|332.04|336.16|332.06|336.45|332.35|336.1|332|29
1639597460000|2021-12-15 19:44:20|336.15|332.05|335.48|331.38|336.16|332.06|335.47|331.37|29
1639597470000|2021-12-15 19:44:30|335.46|331.36|335.54|331.44|335.66|331.56|335.45|331.35|23
1639597480000|2021-12-15 19:44:40|335.55|331.45|334.86|330.76|335.61|331.51|334.85|330.75|27
1639597490000|2021-12-15 19:44:50|334.85|330.75|334.8|330.7|334.85|330.75|334.54|330.44|25
1639597500000|2021-12-15 19:45:00|334.82|330.72|335.1|331|335.14|331.04|334.76|330.66|22
1639597510000|2021-12-15 19:45:10|335.11|331.01|335.61|331.51|335.61|331.51|335.11|331.01|21
1639597520000|2021-12-15 19:45:20|335.62|331.52|335.59|331.49|335.89|331.79|335.55|331.45|25
1639597530000|2021-12-15 19:45:30|335.69|331.59|336.05|331.95|336.05|331.95|335.58|331.48|26
1639597540000|2021-12-15 19:45:40|336.24|332.14|335.81|331.71|336.28|332.18|335.72|331.62|27
1639597550000|2021-12-15 19:45:50|335.83|331.73|335.81|331.71|335.89|331.79|335.79|331.69|20
1639597560000|2021-12-15 19:46:00|335.8|331.7|336.38|332.28|336.38|332.28|335.8|331.7|23
1639597570000|2021-12-15 19:46:10|336.4|332.3|336.56|332.46|336.56|332.46|336.38|332.28|21
1639597580000|2021-12-15 19:46:20|336.57|332.47|336.6|332.5|336.6|332.5|336.53|332.43|11
1639597590000|2021-12-15 19:46:30|336.59|332.49|336.64|332.54|336.64|332.54|336.55|332.45|7
1639597600000|2021-12-15 19:46:40|336.6|332.5|336.6|332.5|336.63|332.53|336.58|332.48|13
1639597610000|2021-12-15 19:46:50|336.58|332.48|336.48|332.38|336.58|332.48|336.46|332.36|16
1639597620000|2021-12-15 19:47:00|336.46|332.36|336.25|332.15|336.49|332.39|336.19|332.09|19
1639597630000|2021-12-15 19:47:10|336.31|332.21|336.53|332.43|336.53|332.43|336.31|332.21|17
1639597640000|2021-12-15 19:47:20|336.49|332.39|336.58|332.48|336.58|332.48|336.42|332.32|22
1639597650000|2021-12-15 19:47:30|336.57|332.47|336.68|332.58|336.68|332.58|336.57|332.47|10
1639597660000|2021-12-15 19:47:40|336.66|332.56|336.7|332.6|336.75|332.65|336.66|332.56|14
1639597670000|2021-12-15 19:47:50|336.71|332.61|336.76|332.66|336.76|332.66|336.71|332.61|8
1639597680000|2021-12-15 19:48:00|336.75|332.65|336.69|332.59|336.75|332.65|336.61|332.51|16
1639597690000|2021-12-15 19:48:10|336.74|332.64|336.83|332.73|336.83|332.73|336.69|332.59|13
1639597700000|2021-12-15 19:48:20|336.88|332.78|337.28|333.18|337.29|333.19|336.88|332.78|11
1639597710000|2021-12-15 19:48:30|337.33|333.23|337.74|333.64|337.77|333.67|337.33|333.23|18
1639597720000|2021-12-15 19:48:40|337.73|333.63|337.84|333.74|337.85|333.75|337.71|333.61|18
1639597730000|2021-12-15 19:48:50|337.85|333.75|337.93|333.83|337.93|333.83|337.8|333.7|17
1639597740000|2021-12-15 19:49:00|337.92|333.82|337.81|333.71|338.11|334.01|337.8|333.7|18
1639597750000|2021-12-15 19:49:10|337.8|333.7|337.61|333.51|337.85|333.75|337.61|333.51|25
1639597760000|2021-12-15 19:49:20|337.62|333.52|337.22|333.12|337.67|333.57|337.22|333.12|23
1639597770000|2021-12-15 19:49:30|337.24|333.14|336.89|332.79|337.3|333.2|336.89|332.79|33
1639597780000|2021-12-15 19:49:40|336.88|332.78|336.91|332.81|336.91|332.81|336.84|332.74|24
1639597790000|2021-12-15 19:49:50|336.92|332.82|337.22|333.12|337.24|333.14|336.92|332.82|24
1639597800000|2021-12-15 19:50:00|337.21|333.11|336.58|332.48|337.21|333.11|336.58|332.48|31
1639597810000|2021-12-15 19:50:10|336.62|332.52|336.53|332.43|336.64|332.54|336.47|332.37|20
1639597820000|2021-12-15 19:50:20|336.55|332.45|336.6|332.5|336.68|332.58|336.53|332.43|22
1639597830000|2021-12-15 19:50:30|336.59|332.49|336.59|332.49|336.62|332.52|336.51|332.41|15
1639597840000|2021-12-15 19:50:40|336.6|332.5|336.73|332.63|336.74|332.64|336.59|332.49|15
1639597850000|2021-12-15 19:50:50|336.71|332.61|336.64|332.54|336.84|332.74|336.61|332.51|12
1639597860000|2021-12-15 19:51:00|336.69|332.59|336.77|332.67|336.79|332.69|336.62|332.52|10
1639597870000|2021-12-15 19:51:10|336.78|332.68|336.63|332.53|336.87|332.77|336.61|332.51|20
1639597880000|2021-12-15 19:51:20|336.68|332.58|336.81|332.71|336.81|332.71|336.64|332.54|6
1639597890000|2021-12-15 19:51:30|336.85|332.75|336.91|332.81|336.91|332.81|336.79|332.69|10
1639597900000|2021-12-15 19:51:40|337.13|333.03|337.27|333.17|337.5|333.4|337.13|333.03|32
1639597910000|2021-12-15 19:51:50|337.25|333.15|337.3|333.2|337.41|333.31|337.2|333.1|18
1639597920000|2021-12-15 19:52:00|337.31|333.21|337.54|333.44|337.55|333.45|337.31|333.21|22
1639597930000|2021-12-15 19:52:10|337.53|333.43|337.64|333.54|337.64|333.54|337.53|333.43|18
1639597940000|2021-12-15 19:52:20|337.66|333.56|338.24|334.14|338.29|334.19|337.59|333.49|26
1639597950000|2021-12-15 19:52:30|338.21|334.11|337.94|333.84|338.21|334.11|337.91|333.81|22
1639597960000|2021-12-15 19:52:40|337.93|333.83|337.59|333.49|337.93|333.83|337.58|333.48|25
1639597970000|2021-12-15 19:52:50|337.62|333.52|337.64|333.54|337.64|333.54|337.43|333.33|22
1639597980000|2021-12-15 19:53:00|337.66|333.56|337.79|333.69|337.83|333.73|337.62|333.52|19
1639597990000|2021-12-15 19:53:10|337.8|333.7|338.14|334.04|338.27|334.17|337.78|333.68|27
1639598000000|2021-12-15 19:53:20|338.15|334.05|338.32|334.22|338.32|334.22|338.06|333.96|16
1639598010000|2021-12-15 19:53:30|338.33|334.23|338.37|334.27|338.39|334.29|338.31|334.21|14
1639598020000|2021-12-15 19:53:40|338.39|334.29|338.5|334.4|338.5|334.4|338.35|334.25|17
1639598030000|2021-12-15 19:53:50|338.51|334.41|338.57|334.47|338.68|334.58|338.44|334.34|20
1639598040000|2021-12-15 19:54:00|338.6|334.5|338.42|334.32|338.68|334.58|338.21|334.11|29
1639598050000|2021-12-15 19:54:10|338.45|334.35|338.49|334.39|338.62|334.52|338.44|334.34|14
1639598060000|2021-12-15 19:54:20|338.48|334.38|338.42|334.32|338.54|334.44|338.42|334.32|13
1639598070000|2021-12-15 19:54:30|338.4|334.3|338.23|334.13|338.4|334.3|338.07|333.97|26
1639598080000|2021-12-15 19:54:40|338.24|334.14|338.46|334.36|338.49|334.39|338.24|334.14|20
1639598090000|2021-12-15 19:54:50|338.45|334.35|338.6|334.5|338.6|334.5|338.45|334.35|17
1639598100000|2021-12-15 19:55:00|338.53|334.43|338.46|334.36|338.57|334.47|338.19|334.09|30
1639598110000|2021-12-15 19:55:10|338.45|334.35|338.41|334.31|338.63|334.53|338.36|334.26|27
1639598120000|2021-12-15 19:55:20|338.4|334.3|338.54|334.44|338.82|334.72|338.38|334.28|25
1639598130000|2021-12-15 19:55:30|338.52|334.42|338.25|334.15|338.55|334.45|338.25|334.15|29
1639598140000|2021-12-15 19:55:40|338.24|334.14|338.4|334.3|338.47|334.37|338.24|334.14|23
1639598150000|2021-12-15 19:55:50|338.39|334.29|338.48|334.38|338.5|334.4|338.39|334.29|23
1639598160000|2021-12-15 19:56:00|338.53|334.43|338.47|334.37|338.62|334.52|338.34|334.24|13
1639598170000|2021-12-15 19:56:10|338.44|334.34|337.87|333.77|338.44|334.34|337.87|333.77|24
1639598180000|2021-12-15 19:56:20|337.79|333.69|337.89|333.79|337.93|333.83|337.72|333.62|29
1639598190000|2021-12-15 19:56:30|337.86|333.76|337.64|333.54|337.87|333.77|337.5|333.4|27
1639598200000|2021-12-15 19:56:40|337.63|333.53|337.59|333.49|337.8|333.7|337.59|333.49|22
1639598210000|2021-12-15 19:56:50|337.58|333.48|337.71|333.61|337.92|333.82|337.58|333.48|18
1639598220000|2021-12-15 19:57:00|337.73|333.63|337.87|333.77|337.87|333.77|337.6|333.5|21
1639598230000|2021-12-15 19:57:10|337.8|333.7|337.91|333.81|337.94|333.84|337.75|333.65|17
1639598240000|2021-12-15 19:57:20|337.94|333.84|338.45|334.35|338.45|334.35|337.91|333.81|13
1639598250000|2021-12-15 19:57:30|338.46|334.36|338.64|334.54|338.69|334.59|338.46|334.36|15
1639598260000|2021-12-15 19:57:40|338.67|334.57|338.47|334.37|338.7|334.6|338.47|334.37|15
1639598270000|2021-12-15 19:57:50|338.48|334.38|338.49|334.39|338.57|334.47|338.47|334.37|15
1639598280000|2021-12-15 19:58:00|338.48|334.38|338.28|334.18|338.57|334.47|338.15|334.05|22
1639598290000|2021-12-15 19:58:10|338.27|334.17|338.33|334.23|338.35|334.25|338.23|334.13|25
1639598300000|2021-12-15 19:58:20|338.27|334.17|337.71|333.61|338.32|334.22|337.71|333.61|22
1639598310000|2021-12-15 19:58:30|337.7|333.6|337.71|333.61|337.75|333.65|337.59|333.49|19
1639598320000|2021-12-15 19:58:40|337.8|333.7|337.8|333.7|337.98|333.88|337.69|333.59|25
1639598330000|2021-12-15 19:58:50|337.79|333.69|337.84|333.74|337.91|333.81|337.78|333.68|14
1639598340000|2021-12-15 19:59:00|337.82|333.72|338.16|334.06|338.44|334.34|337.82|333.72|26
1639598350000|2021-12-15 19:59:10|338.18|334.08|338.21|334.11|338.27|334.17|338.18|334.08|16
1639598360000|2021-12-15 19:59:20|338.22|334.12|337.8|333.7|338.36|334.26|337.8|333.7|22
1639598370000|2021-12-15 19:59:30|337.71|333.61|337.81|333.71|337.98|333.88|337.71|333.61|14
1639598380000|2021-12-15 19:59:40|337.82|333.72|337.8|333.7|337.84|333.74|337.74|333.64|18
1639598390000|2021-12-15 19:59:50|337.79|333.69|337.83|333.73|337.91|333.81|337.78|333.68|21
1639598400000|2021-12-15 20:00:00|337.84|333.74|338.16|334.06|338.29|334.19|337.84|333.74|20
1639598410000|2021-12-15 20:00:10|338.14|334.04|338.2|334.1|338.21|334.11|338.09|333.99|13
1639598420000|2021-12-15 20:00:20|338.33|334.23|338.47|334.37|338.54|334.44|338.33|334.23|24
1639598430000|2021-12-15 20:00:30|338.46|334.36|338.46|334.36|338.5|334.4|338.44|334.34|14
1639598440000|2021-12-15 20:00:40|338.48|334.38|338.66|334.56|338.73|334.63|338.48|334.38|26
1639598450000|2021-12-15 20:00:50|338.7|334.6|338.37|334.27|338.7|334.6|338.37|334.27|14
1639598460000|2021-12-15 20:01:00|338.39|334.29|338.54|334.44|338.58|334.48|338.35|334.25|17
1639598470000|2021-12-15 20:01:10|338.57|334.47|338.41|334.31|338.57|334.47|338.41|334.31|16
1639598480000|2021-12-15 20:01:20|338.42|334.32|338.45|334.35|338.49|334.39|338.41|334.31|10
1639598490000|2021-12-15 20:01:30|338.37|334.27|337.78|333.68|338.38|334.28|337.69|333.59|24
1639598500000|2021-12-15 20:01:40|337.82|333.72|337.72|333.62|337.82|333.72|337.72|333.62|17
1639598510000|2021-12-15 20:01:50|337.65|333.55|337.9|333.8|337.91|333.81|337.64|333.54|23
1639598520000|2021-12-15 20:02:00|337.85|333.75|337.58|333.48|337.91|333.81|337.56|333.46|20
1639598530000|2021-12-15 20:02:10|337.59|333.49|337.48|333.38|337.59|333.49|337.44|333.34|19
1639598540000|2021-12-15 20:02:20|337.47|333.37|337.29|333.19|337.47|333.37|337.17|333.07|22
1639598550000|2021-12-15 20:02:30|337.3|333.2|337.45|333.35|337.46|333.36|337.29|333.19|14
1639598560000|2021-12-15 20:02:40|337.46|333.36|337.65|333.55|337.75|333.65|337.46|333.36|28
1639598570000|2021-12-15 20:02:50|337.66|333.56|337.9|333.8|337.9|333.8|337.64|333.54|22
1639598580000|2021-12-15 20:03:00|337.83|333.73|338.07|333.97|338.07|333.97|337.83|333.73|14
1639598590000|2021-12-15 20:03:10|338.21|334.11|338.7|334.6|338.78|334.68|338.21|334.11|20
1639598600000|2021-12-15 20:03:20|338.72|334.62|339.11|335.01|339.12|335.02|338.72|334.62|18
1639598610000|2021-12-15 20:03:30|339.22|335.12|339.21|335.11|339.38|335.28|339.2|335.1|34
1639598620000|2021-12-15 20:03:40|339.2|335.1|339.34|335.24|339.38|335.28|339.12|335.02|22
1639598630000|2021-12-15 20:03:50|339.31|335.21|339.28|335.18|339.31|335.21|339.17|335.07|14
1639598640000|2021-12-15 20:04:00|339.3|335.2|339.27|335.17|339.39|335.29|339.25|335.15|14
1639598650000|2021-12-15 20:04:10|339.25|335.15|339.44|335.34|339.44|335.34|339.25|335.15|12
1639598660000|2021-12-15 20:04:20|339.4|335.3|339.36|335.26|339.49|335.39|339.32|335.22|19
1639598670000|2021-12-15 20:04:30|339.38|335.28|339.28|335.18|339.41|335.31|339.19|335.09|18
1639598680000|2021-12-15 20:04:40|339.29|335.19|339.28|335.18|339.43|335.33|339.23|335.13|19
1639598690000|2021-12-15 20:04:50|339.29|335.19|339.29|335.19|339.31|335.21|339.12|335.02|25
1639598700000|2021-12-15 20:05:00|339.36|335.26|339.38|335.28|339.51|335.41|339.24|335.14|30
1639598710000|2021-12-15 20:05:10|339.61|335.51|339.53|335.43|339.63|335.53|339.53|335.43|12
1639598720000|2021-12-15 20:05:20|339.51|335.41|339.71|335.61|339.91|335.81|339.51|335.41|26
1639598730000|2021-12-15 20:05:30|339.68|335.58|340.46|336.36|340.46|336.36|339.68|335.58|23
1639598740000|2021-12-15 20:05:40|340.44|336.34|340.8|336.7|340.84|336.74|340.42|336.32|19
1639598750000|2021-12-15 20:05:50|340.79|336.69|340.28|336.18|341.13|337.03|340.28|336.18|27
1639598760000|2021-12-15 20:06:00|340.29|336.19|340.39|336.29|340.39|336.29|339.9|335.8|29
1639598770000|2021-12-15 20:06:10|340.5|336.4|340.47|336.37|340.63|336.53|340.44|336.34|27
1639598780000|2021-12-15 20:06:20|340.46|336.36|340.38|336.28|340.5|336.4|340.38|336.28|20
1639598790000|2021-12-15 20:06:30|340.4|336.3|340.45|336.35|340.62|336.52|340.4|336.3|30
1639598800000|2021-12-15 20:06:40|340.49|336.39|340.55|336.45|340.55|336.45|340.43|336.33|24
1639598810000|2021-12-15 20:06:50|340.63|336.53|340.9|336.8|340.9|336.8|340.6|336.5|23
1639598820000|2021-12-15 20:07:00|340.86|336.76|340.97|336.87|341.15|337.05|340.85|336.75|23
1639598830000|2021-12-15 20:07:10|341.03|336.93|340.88|336.78|341.03|336.93|340.73|336.63|30
1639598840000|2021-12-15 20:07:20|340.92|336.82|341.1|337|341.47|337.37|340.92|336.82|26
1639598850000|2021-12-15 20:07:30|341.07|336.97|341.13|337.03|341.2|337.1|341.07|336.97|21
1639598860000|2021-12-15 20:07:40|341.19|337.09|340.79|336.69|341.2|337.1|340.76|336.66|25
1639598870000|2021-12-15 20:07:50|340.81|336.71|341.08|336.98|341.19|337.09|340.81|336.71|21
1639598880000|2021-12-15 20:08:00|341.15|337.05|341.29|337.19|341.35|337.25|341.15|337.05|19
1639598890000|2021-12-15 20:08:10|341.28|337.18|341.33|337.23|341.34|337.24|341.19|337.09|19
1639598900000|2021-12-15 20:08:20|341.27|337.17|341.14|337.04|341.33|337.23|341.11|337.01|19
1639598910000|2021-12-15 20:08:30|341.1|337|341.12|337.02|341.14|337.04|341.03|336.93|22
1639598920000|2021-12-15 20:08:40|341.11|337.01|340.74|336.64|341.12|337.02|340.67|336.57|26
1639598930000|2021-12-15 20:08:50|340.82|336.72|340.91|336.81|340.98|336.88|340.65|336.55|20
1639598940000|2021-12-15 20:09:00|341.05|336.95|340.95|336.85|341.06|336.96|340.82|336.72|22
1639598950000|2021-12-15 20:09:10|340.93|336.83|341.35|337.25|341.42|337.32|340.93|336.83|21
1639598960000|2021-12-15 20:09:20|341.38|337.28|341.43|337.33|341.46|337.36|341.36|337.26|14
1639598970000|2021-12-15 20:09:30|341.44|337.34|341.45|337.35|341.46|337.36|341.31|337.21|18
1639598980000|2021-12-15 20:09:40|341.44|337.34|341.91|337.81|342.02|337.92|341.44|337.34|27
1639598990000|2021-12-15 20:09:50|341.92|337.82|341.76|337.66|341.92|337.82|341.69|337.59|26
1639599000000|2021-12-15 20:10:00|341.78|337.68|341.77|337.67|341.87|337.77|341.7|337.6|24
1639599010000|2021-12-15 20:10:10|341.72|337.62|341.89|337.79|341.92|337.82|341.7|337.6|16
1639599020000|2021-12-15 20:10:20|341.87|337.77|341.79|337.69|341.88|337.78|341.77|337.67|17
1639599030000|2021-12-15 20:10:30|341.73|337.63|341.8|337.7|341.98|337.88|341.73|337.63|19
1639599040000|2021-12-15 20:10:40|341.84|337.74|342.03|337.93|342.03|337.93|341.8|337.7|11
1639599050000|2021-12-15 20:10:50|342.11|338.01|341.78|337.68|342.14|338.04|341.78|337.68|23
1639599060000|2021-12-15 20:11:00|341.77|337.67|341.58|337.48|341.77|337.67|341.58|337.48|24
1639599070000|2021-12-15 20:11:10|341.57|337.47|341.7|337.6|341.76|337.66|341.57|337.47|18
1639599080000|2021-12-15 20:11:20|341.71|337.61|341.6|337.5|341.76|337.66|341.47|337.37|27
1639599090000|2021-12-15 20:11:30|341.57|337.47|341.56|337.46|341.6|337.5|341.37|337.27|25
1639599100000|2021-12-15 20:11:40|341.51|337.41|341.78|337.68|341.78|337.68|341.51|337.41|19
1639599110000|2021-12-15 20:11:50|341.77|337.67|341.81|337.71|341.81|337.71|341.64|337.54|20
1639599120000|2021-12-15 20:12:00|341.67|337.57|341.59|337.49|341.75|337.65|341.56|337.46|23
1639599130000|2021-12-15 20:12:10|341.49|337.39|341.5|337.4|341.66|337.56|341.42|337.32|23
1639599140000|2021-12-15 20:12:20|341.57|337.47|341.69|337.59|341.72|337.62|341.57|337.47|17
1639599150000|2021-12-15 20:12:30|341.67|337.57|341.71|337.61|341.74|337.64|341.62|337.52|17
1639599160000|2021-12-15 20:12:40|341.7|337.6|341.66|337.56|341.73|337.63|341.63|337.53|9
1639599170000|2021-12-15 20:12:50|341.72|337.62|341.62|337.52|341.79|337.69|341.62|337.52|15
1639599180000|2021-12-15 20:13:00|341.64|337.54|341.55|337.45|341.68|337.58|341.55|337.45|18
1639599190000|2021-12-15 20:13:10|341.61|337.51|340.75|336.65|341.62|337.52|340.75|336.65|27
1639599200000|2021-12-15 20:13:20|340.7|336.6|340.75|336.65|340.75|336.65|340.58|336.48|16
1639599210000|2021-12-15 20:13:30|340.74|336.64|340.54|336.44|340.78|336.68|340.53|336.43|21
1639599220000|2021-12-15 20:13:40|340.55|336.45|340.66|336.56|340.71|336.61|340.33|336.23|30
1639599230000|2021-12-15 20:13:50|340.68|336.58|340.91|336.81|340.91|336.81|340.58|336.48|15
1639599240000|2021-12-15 20:14:00|340.9|336.8|340.85|336.75|340.92|336.82|340.76|336.66|25
1639599250000|2021-12-15 20:14:10|340.83|336.73|341.42|337.32|341.42|337.32|340.83|336.73|27
1639599260000|2021-12-15 20:14:20|341.41|337.31|341.36|337.26|341.48|337.38|341.36|337.26|17
1639599270000|2021-12-15 20:14:30|341.31|337.21|341.23|337.13|341.51|337.41|341.23|337.13|17
1639599280000|2021-12-15 20:14:40|341.16|337.06|340.9|336.8|341.31|337.21|340.78|336.68|30
1639599290000|2021-12-15 20:14:50|340.87|336.77|341.11|337.01|341.11|337.01|340.72|336.62|17
1639599300000|2021-12-15 20:15:00|341.04|336.94|341.52|337.42|341.56|337.46|340.93|336.83|21
1639599310000|2021-12-15 20:15:10|341.55|337.45|341.61|337.51|341.62|337.52|341.51|337.41|22
1639599320000|2021-12-15 20:15:20|341.63|337.53|341.57|337.47|341.69|337.59|341.5|337.4|24
1639599330000|2021-12-15 20:15:30|341.58|337.48|341.63|337.53|341.69|337.59|341.5|337.4|27
1639599340000|2021-12-15 20:15:40|341.64|337.54|341.63|337.53|341.64|337.54|341.46|337.36|22
1639599350000|2021-12-15 20:15:50|341.61|337.51|341.49|337.39|341.65|337.55|341.49|337.39|21
1639599360000|2021-12-15 20:16:00|341.5|337.4|341.3|337.2|341.59|337.49|341.3|337.2|26
1639599370000|2021-12-15 20:16:10|341.31|337.21|341.27|337.17|341.33|337.23|340.8|336.7|33
1639599380000|2021-12-15 20:16:20|341.17|337.07|341.43|337.33|341.43|337.33|341.17|337.07|21
1639599390000|2021-12-15 20:16:30|341.49|337.39|341.84|337.74|341.84|337.74|341.39|337.29|22
1639599400000|2021-12-15 20:16:40|341.76|337.66|342.5|338.4|342.5|338.4|341.73|337.63|21
1639599410000|2021-12-15 20:16:50|342.49|338.39|342.7|338.6|342.72|338.62|342.49|338.39|16
1639599420000|2021-12-15 20:17:00|342.73|338.63|342.64|338.54|342.89|338.79|342.64|338.54|26
1639599430000|2021-12-15 20:17:10|342.73|338.63|342.62|338.52|342.74|338.64|342.44|338.34|30
1639599440000|2021-12-15 20:17:20|342.75|338.65|342.53|338.43|342.86|338.76|342.53|338.43|29
1639599450000|2021-12-15 20:17:30|342.52|338.42|342.73|338.63|342.82|338.72|342.49|338.39|21
1639599460000|2021-12-15 20:17:40|342.76|338.66|342.64|338.54|342.9|338.8|342.6|338.5|23
1639599470000|2021-12-15 20:17:50|342.65|338.55|342.77|338.67|342.87|338.77|342.63|338.53|21
1639599480000|2021-12-15 20:18:00|342.75|338.65|342.64|338.54|342.8|338.7|342.64|338.54|24
1639599490000|2021-12-15 20:18:10|342.65|338.55|342.12|338.02|342.65|338.55|342.08|337.98|28
1639599500000|2021-12-15 20:18:20|342.14|338.04|342.09|337.99|342.22|338.12|342.01|337.91|31
1639599510000|2021-12-15 20:18:30|342.07|337.97|342.08|337.98|342.2|338.1|341.99|337.89|28
1639599520000|2021-12-15 20:18:40|342.03|337.93|342.4|338.3|342.42|338.32|342.03|337.93|22
1639599530000|2021-12-15 20:18:50|342.37|338.27|342.2|338.1|342.4|338.3|341.93|337.83|21
1639599540000|2021-12-15 20:19:00|342.16|338.06|342.16|338.06|342.22|338.12|342.13|338.03|13
1639599550000|2021-12-15 20:19:10|342.04|337.94|342.17|338.07|342.26|338.16|342.04|337.94|21
1639599560000|2021-12-15 20:19:20|342.2|338.1|342.34|338.24|342.37|338.27|342.2|338.1|10
1639599570000|2021-12-15 20:19:30|342.32|338.22|342.37|338.27|342.4|338.3|342.32|338.22|9
1639599580000|2021-12-15 20:19:40|342.4|338.3|342.47|338.37|342.56|338.46|342.34|338.24|15
1639599590000|2021-12-15 20:19:50|342.48|338.38|342.61|338.51|342.7|338.6|342.47|338.37|14
1639599600000|2021-12-15 20:20:00|342.62|338.52|342.7|338.6|342.74|338.64|342.57|338.47|16
1639599610000|2021-12-15 20:20:10|342.75|338.65|342.78|338.68|342.8|338.7|342.68|338.58|9
1639599620000|2021-12-15 20:20:20|342.76|338.66|342.71|338.61|342.85|338.75|342.71|338.61|8
1639599630000|2021-12-15 20:20:30|342.7|338.6|342.69|338.59|342.78|338.68|342.57|338.47|15
1639599640000|2021-12-15 20:20:40|342.62|338.52|342.52|338.42|342.66|338.56|342.49|338.39|16
1639599650000|2021-12-15 20:20:50|342.54|338.44|342.31|338.21|342.54|338.44|342.25|338.15|14
1639599660000|2021-12-15 20:21:00|342.3|338.2|342.16|338.06|342.3|338.2|342.08|337.98|17
1639599670000|2021-12-15 20:21:10|342.13|338.03|341.88|337.78|342.13|338.03|341.78|337.68|24
1639599680000|2021-12-15 20:21:20|341.82|337.72|341.83|337.73|341.91|337.81|341.81|337.71|17
1639599690000|2021-12-15 20:21:30|341.76|337.66|341.58|337.48|341.89|337.79|341.56|337.46|27
1639599700000|2021-12-15 20:21:40|341.59|337.49|341.57|337.47|341.65|337.55|341.56|337.46|20
1639599710000|2021-12-15 20:21:50|341.59|337.49|341.57|337.47|341.6|337.5|341.49|337.39|25
1639599720000|2021-12-15 20:22:00|341.49|337.39|341.35|337.25|341.51|337.41|341.12|337.02|32
1639599730000|2021-12-15 20:22:10|341.36|337.26|341.59|337.49|341.59|337.49|341.33|337.23|28
1639599740000|2021-12-15 20:22:20|341.62|337.52|341.63|337.53|341.78|337.68|341.56|337.46|17
1639599750000|2021-12-15 20:22:30|341.76|337.66|341.88|337.78|341.88|337.78|341.56|337.46|25
1639599760000|2021-12-15 20:22:40|341.97|337.87|342.52|338.42|342.66|338.56|341.97|337.87|28
1639599770000|2021-12-15 20:22:50|342.45|338.35|342.57|338.47|342.57|338.47|342.34|338.24|20
1639599780000|2021-12-15 20:23:00|342.48|338.38|343.21|339.11|343.23|339.13|342.48|338.38|27
1639599790000|2021-12-15 20:23:10|343.17|339.07|343.27|339.17|343.3|339.2|343.15|339.05|27
1639599800000|2021-12-15 20:23:20|343.19|339.09|342.72|338.62|343.19|339.09|342.71|338.61|25
1639599810000|2021-12-15 20:23:30|342.66|338.56|342.72|338.62|342.73|338.63|342.57|338.47|21
1639599820000|2021-12-15 20:23:40|342.65|338.55|342.66|338.56|342.66|338.56|342.53|338.43|18
1639599830000|2021-12-15 20:23:50|342.62|338.52|342.96|338.86|342.99|338.89|342.62|338.52|21
1639599840000|2021-12-15 20:24:00|342.93|338.83|343.02|338.92|343.19|339.09|342.93|338.83|22
1639599850000|2021-12-15 20:24:10|342.98|338.88|342.93|338.83|343|338.9|342.8|338.7|17
1639599860000|2021-12-15 20:24:20|343.01|338.91|343.1|339|343.1|339|342.95|338.85|15
1639599870000|2021-12-15 20:24:30|343.04|338.94|342.83|338.73|343.28|339.18|342.83|338.73|14
1639599880000|2021-12-15 20:24:40|342.81|338.71|342.82|338.72|342.95|338.85|342.71|338.61|27
1639599890000|2021-12-15 20:24:50|342.85|338.75|342.49|338.39|342.85|338.75|342.49|338.39|15
1639599900000|2021-12-15 20:25:00|342.7|338.6|342.8|338.7|342.8|338.7|342.68|338.58|19
1639599910000|2021-12-15 20:25:10|342.79|338.69|342.85|338.75|342.91|338.81|342.79|338.69|11
1639599920000|2021-12-15 20:25:20|342.84|338.74|342.75|338.65|342.84|338.74|342.74|338.64|8
1639599930000|2021-12-15 20:25:30|342.73|338.63|342.73|338.63|342.78|338.68|342.69|338.59|11
1639599940000|2021-12-15 20:25:40|342.7|338.6|342.29|338.19|342.73|338.63|342.29|338.19|28
1639599950000|2021-12-15 20:25:50|342.27|338.17|342.31|338.21|342.37|338.27|342.2|338.1|17
1639599960000|2021-12-15 20:26:00|342.39|338.29|342.43|338.33|342.46|338.36|342.39|338.29|10
1639599970000|2021-12-15 20:26:10|342.44|338.34|342.5|338.4|342.65|338.55|342.4|338.3|11
1639599980000|2021-12-15 20:26:20|342.49|338.39|342.34|338.24|342.49|338.39|342.24|338.14|13
1639599990000|2021-12-15 20:26:30|342.35|338.25|342.34|338.24|342.48|338.38|342.33|338.23|14
1639600000000|2021-12-15 20:26:40|342.46|338.36|342.49|338.39|342.64|338.54|342.44|338.34|12
1639600010000|2021-12-15 20:26:50|342.5|338.4|342.47|338.37|342.56|338.46|342.45|338.35|21
1639600020000|2021-12-15 20:27:00|342.4|338.3|342.57|338.47|342.61|338.51|342.4|338.3|26
1639600030000|2021-12-15 20:27:10|342.55|338.45|342.57|338.47|342.6|338.5|342.53|338.43|7
1639600040000|2021-12-15 20:27:20|342.59|338.49|343.15|339.05|343.15|339.05|342.59|338.49|14
1639600050000|2021-12-15 20:27:30|343.06|338.96|343.23|339.13|343.23|339.13|342.85|338.75|14
1639600060000|2021-12-15 20:27:40|343.25|339.15|343.36|339.26|343.44|339.34|343.13|339.03|24
1639600070000|2021-12-15 20:27:50|343.37|339.27|343.15|339.05|343.42|339.32|343.15|339.05|23
1639600080000|2021-12-15 20:28:00|343.16|339.06|343.18|339.08|343.23|339.13|343.11|339.01|13
1639600090000|2021-12-15 20:28:10|343.22|339.12|343.34|339.24|343.37|339.27|343.22|339.12|16
1639600100000|2021-12-15 20:28:20|343.36|339.26|343.29|339.19|343.36|339.26|343.21|339.11|9
1639600110000|2021-12-15 20:28:30|343.34|339.24|343.46|339.36|343.49|339.39|343.34|339.24|14
1639600120000|2021-12-15 20:28:40|343.47|339.37|343.52|339.42|343.52|339.42|343.33|339.23|9
1639600130000|2021-12-15 20:28:50|343.48|339.38|343.47|339.37|343.49|339.39|343.39|339.29|15
1639600140000|2021-12-15 20:29:00|343.51|339.41|343.2|339.1|343.51|339.41|343.18|339.08|25
1639600150000|2021-12-15 20:29:10|343.19|339.09|344.09|339.99|344.1|340|343.19|339.09|29
1639600160000|2021-12-15 20:29:20|344.13|340.03|344.55|340.45|344.91|340.81|344.13|340.03|35
1639600170000|2021-12-15 20:29:30|344.58|340.48|343.59|339.49|344.68|340.58|343.59|339.49|28
1639600180000|2021-12-15 20:29:40|343.82|339.72|344.24|340.14|344.3|340.2|343.77|339.67|29
1639600190000|2021-12-15 20:29:50|344.26|340.16|344.27|340.17|344.34|340.24|344.16|340.06|21
1639600200000|2021-12-15 20:30:00|344.3|340.2|345.01|340.91|345.01|340.91|344.19|340.09|24
1639600210000|2021-12-15 20:30:10|345.19|341.09|344.48|340.38|345.25|341.15|344.46|340.36|28
1639600220000|2021-12-15 20:30:20|344.49|340.39|344.37|340.27|344.62|340.52|344.37|340.27|28
1639600230000|2021-12-15 20:30:30|344.34|340.24|343.56|339.46|344.36|340.26|343.53|339.43|24
1639600240000|2021-12-15 20:30:40|343.55|339.45|343.59|339.49|343.65|339.55|343.46|339.36|23
1639600250000|2021-12-15 20:30:50|343.54|339.44|342.92|338.82|343.54|339.44|342.91|338.81|23
1639600260000|2021-12-15 20:31:00|342.89|338.79|343.43|339.33|343.43|339.33|342.87|338.77|26
1639600270000|2021-12-15 20:31:10|343.39|339.29|343.15|339.05|343.39|339.29|343.05|338.95|17
1639600280000|2021-12-15 20:31:20|343.2|339.1|343.29|339.19|343.41|339.31|343.12|339.02|15
1639600290000|2021-12-15 20:31:30|343.27|339.17|343.36|339.26|343.41|339.31|343.18|339.08|24
1639600300000|2021-12-15 20:31:40|343.35|339.25|343.7|339.6|343.7|339.6|343.26|339.16|22
1639600310000|2021-12-15 20:31:50|343.67|339.57|343.64|339.54|343.71|339.61|343.61|339.51|7
1639600320000|2021-12-15 20:32:00|343.67|339.57|343.78|339.68|343.78|339.68|343.67|339.57|6
1639600330000|2021-12-15 20:32:10|343.8|339.7|343.88|339.78|343.89|339.79|343.75|339.65|11
1639600340000|2021-12-15 20:32:20|343.89|339.79|344.19|340.09|344.32|340.22|343.89|339.79|24
1639600350000|2021-12-15 20:32:30|344.21|340.11|343.68|339.58|344.23|340.13|343.68|339.58|25
1639600360000|2021-12-15 20:32:40|343.73|339.63|343.71|339.61|343.83|339.73|343.66|339.56|19
1639600370000|2021-12-15 20:32:50|343.7|339.6|343.41|339.31|343.7|339.6|343.38|339.28|27
1639600380000|2021-12-15 20:33:00|343.4|339.3|343.44|339.34|343.44|339.34|343.26|339.16|21
1639600390000|2021-12-15 20:33:10|343.38|339.28|343.46|339.36|343.46|339.36|343.37|339.27|9
1639600400000|2021-12-15 20:33:20|343.48|339.38|343.6|339.5|343.63|339.53|343.48|339.38|11
1639600410000|2021-12-15 20:33:30|343.61|339.51|343.81|339.71|343.89|339.79|343.56|339.46|18
1639600420000|2021-12-15 20:33:40|343.82|339.72|343.64|339.54|343.84|339.74|343.62|339.52|24
1639600430000|2021-12-15 20:33:50|343.66|339.56|343.57|339.47|343.67|339.57|343.56|339.46|13
1639600440000|2021-12-15 20:34:00|343.61|339.51|343.5|339.4|343.61|339.51|343.48|339.38|20
1639600450000|2021-12-15 20:34:10|343.49|339.39|343.5|339.4|343.5|339.4|343.37|339.27|21
1639600460000|2021-12-15 20:34:20|343.47|339.37|343.47|339.37|343.56|339.46|343.44|339.34|15
1639600470000|2021-12-15 20:34:30|343.44|339.34|343.6|339.5|343.62|339.52|343.4|339.3|21
1639600480000|2021-12-15 20:34:40|343.66|339.56|344.27|340.17|344.27|340.17|343.62|339.52|24
1639600490000|2021-12-15 20:34:50|344.26|340.16|343.82|339.72|344.29|340.19|343.82|339.72|21
1639600500000|2021-12-15 20:35:00|343.78|339.68|344.08|339.98|344.23|340.13|343.76|339.66|24
1639600510000|2021-12-15 20:35:10|344.05|339.95|344.24|340.14|344.26|340.16|344.04|339.94|16
1639600520000|2021-12-15 20:35:20|344.2|340.1|344.46|340.36|344.63|340.53|344.2|340.1|24
1639600530000|2021-12-15 20:35:30|344.41|340.31|344.37|340.27|344.41|340.31|344.15|340.05|24
1639600540000|2021-12-15 20:35:40|344.36|340.26|343.65|339.55|344.38|340.28|343.65|339.55|28
1639600550000|2021-12-15 20:35:50|343.68|339.58|343.82|339.72|343.9|339.8|343.68|339.58|22
1639600560000|2021-12-15 20:36:00|343.99|339.89|343.74|339.64|344.23|340.13|343.69|339.59|28
1639600570000|2021-12-15 20:36:10|343.82|339.72|343.75|339.65|343.82|339.72|343.62|339.52|23
1639600580000|2021-12-15 20:36:20|343.74|339.64|343.81|339.71|343.83|339.73|343.71|339.61|15
1639600590000|2021-12-15 20:36:30|343.82|339.72|343.71|339.61|343.83|339.73|343.65|339.55|18
1639600600000|2021-12-15 20:36:40|343.79|339.69|343.92|339.82|343.98|339.88|343.73|339.63|24
1639600610000|2021-12-15 20:36:50|343.93|339.83|343.73|339.63|343.98|339.88|343.73|339.63|13
1639600620000|2021-12-15 20:37:00|343.7|339.6|343.75|339.65|343.75|339.65|343.6|339.5|15
1639600630000|2021-12-15 20:37:10|343.62|339.52|343.63|339.53|343.72|339.62|343.58|339.48|17
1639600640000|2021-12-15 20:37:20|343.69|339.59|343.64|339.54|343.69|339.59|343.56|339.46|18
1639600650000|2021-12-15 20:37:30|343.62|339.52|343.9|339.8|343.9|339.8|343.62|339.52|10
1639600660000|2021-12-15 20:37:40|343.81|339.71|343.69|339.59|343.83|339.73|343.69|339.59|8
1639600670000|2021-12-15 20:37:50|343.71|339.61|343.78|339.68|343.81|339.71|343.69|339.59|21
1639600680000|2021-12-15 20:38:00|343.76|339.66|343.9|339.8|343.93|339.83|343.74|339.64|12
1639600690000|2021-12-15 20:38:10|343.87|339.77|343.83|339.73|343.95|339.85|343.81|339.71|9
1639600700000|2021-12-15 20:38:20|343.93|339.83|343.89|339.79|344.01|339.91|343.89|339.79|11
1639600710000|2021-12-15 20:38:30|343.81|339.71|343.97|339.87|344.01|339.91|343.81|339.71|10
1639600720000|2021-12-15 20:38:40|344.01|339.91|344.42|340.32|344.42|340.32|343.96|339.86|16
1639600730000|2021-12-15 20:38:50|344.41|340.31|344.51|340.41|344.51|340.41|344.41|340.31|16
1639600740000|2021-12-15 20:39:00|344.48|340.38|344.5|340.4|344.69|340.59|344.48|340.38|25
1639600750000|2021-12-15 20:39:10|344.54|340.44|344.43|340.33|344.55|340.45|344.4|340.3|18
1639600760000|2021-12-15 20:39:20|344.44|340.34|344.57|340.47|344.57|340.47|344.44|340.34|19
1639600770000|2021-12-15 20:39:30|344.56|340.46|344.72|340.62|344.72|340.62|344.55|340.45|21
1639600780000|2021-12-15 20:39:40|344.71|340.61|344.66|340.56|344.71|340.61|344.53|340.43|19
1639600790000|2021-12-15 20:39:50|344.67|340.57|344.6|340.5|344.7|340.6|344.59|340.49|15
1639600800000|2021-12-15 20:40:00|344.59|340.49|344.54|340.44|344.63|340.53|344.45|340.35|22
1639600810000|2021-12-15 20:40:10|344.48|340.38|344.34|340.24|344.56|340.46|344.33|340.23|24
1639600820000|2021-12-15 20:40:20|344.4|340.3|344.33|340.23|344.42|340.32|344.17|340.07|24
1639600830000|2021-12-15 20:40:30|344.34|340.24|344.54|340.44|344.56|340.46|344.28|340.18|17
1639600840000|2021-12-15 20:40:40|344.59|340.49|344.5|340.4|344.6|340.5|344.46|340.36|13
1639600850000|2021-12-15 20:40:50|344.49|340.39|344.16|340.06|344.49|340.39|344.06|339.96|31
1639600860000|2021-12-15 20:41:00|344.17|340.07|344.16|340.06|344.25|340.15|344.14|340.04|16
1639600870000|2021-12-15 20:41:10|344.15|340.05|344.44|340.34|344.44|340.34|344.09|339.99|25
1639600880000|2021-12-15 20:41:20|344.31|340.21|344.36|340.26|344.44|340.34|344.29|340.19|25
1639600890000|2021-12-15 20:41:30|344.26|340.16|344.45|340.35|344.45|340.35|344.2|340.1|21
1639600900000|2021-12-15 20:41:40|344.49|340.39|344.36|340.26|344.49|340.39|344.33|340.23|16
1639600910000|2021-12-15 20:41:50|344.42|340.32|344.52|340.42|344.52|340.42|344.39|340.29|9
1639600920000|2021-12-15 20:42:00|344.51|340.41|344.56|340.46|344.71|340.61|344.5|340.4|15
1639600930000|2021-12-15 20:42:10|344.55|340.45|344.34|340.24|344.55|340.45|344.27|340.17|21
1639600940000|2021-12-15 20:42:20|344.37|340.27|344.2|340.1|344.37|340.27|344.18|340.08|18
1639600950000|2021-12-15 20:42:30|344.23|340.13|343.61|339.51|344.25|340.15|343.58|339.48|26
1639600960000|2021-12-15 20:42:40|343.68|339.58|343.53|339.43|343.68|339.58|343.51|339.41|19
1639600970000|2021-12-15 20:42:50|343.52|339.42|343.41|339.31|343.58|339.48|343.41|339.31|20
1639600980000|2021-12-15 20:43:00|343.35|339.25|343.25|339.15|343.42|339.32|342.8|338.7|28
1639600990000|2021-12-15 20:43:10|343.24|339.14|343.34|339.24|343.38|339.28|343.23|339.13|15
1639601000000|2021-12-15 20:43:20|343.35|339.25|343.41|339.31|343.42|339.32|343.25|339.15|17
1639601010000|2021-12-15 20:43:30|343.38|339.28|343.2|339.1|343.38|339.28|343.07|338.97|18
1639601020000|2021-12-15 20:43:40|343.21|339.11|343.18|339.08|343.37|339.27|343.14|339.04|19
1639601030000|2021-12-15 20:43:50|343.13|339.03|343.24|339.14|343.24|339.14|343.13|339.03|13
1639601040000|2021-12-15 20:44:00|343.2|339.1|343.28|339.18|343.33|339.23|343.18|339.08|12
1639601050000|2021-12-15 20:44:10|343.41|339.31|343.32|339.22|343.41|339.31|343.26|339.16|18
1639601060000|2021-12-15 20:44:20|343.33|339.23|343.36|339.26|343.38|339.28|343.31|339.21|9
1639601070000|2021-12-15 20:44:30|343.47|339.37|343.4|339.3|343.47|339.37|343.32|339.22|11
1639601080000|2021-12-15 20:44:40|343.43|339.33|343.08|338.98|343.44|339.34|343.08|338.98|17
1639601090000|2021-12-15 20:44:50|342.92|338.82|342.67|338.57|342.92|338.82|342.64|338.54|22
1639601100000|2021-12-15 20:45:00|342.66|338.56|342.45|338.35|342.73|338.63|342.45|338.35|27
1639601110000|2021-12-15 20:45:10|342.46|338.36|342.04|337.94|342.46|338.36|341.6|337.5|29
1639601120000|2021-12-15 20:45:20|342.08|337.98|342.13|338.03|342.34|338.24|341.85|337.75|31
1639601130000|2021-12-15 20:45:30|342.12|338.02|342.13|338.03|342.18|338.08|342.11|338.01|20
1639601140000|2021-12-15 20:45:40|342.05|337.95|341.65|337.55|342.05|337.95|341.63|337.53|22
1639601150000|2021-12-15 20:45:50|341.55|337.45|341.42|337.32|341.64|337.54|341.4|337.3|16
1639601160000|2021-12-15 20:46:00|341.39|337.29|341.36|337.26|341.45|337.35|341.2|337.1|25
1639601170000|2021-12-15 20:46:10|341.41|337.31|341.58|337.48|341.64|337.54|341.41|337.31|28
1639601180000|2021-12-15 20:46:20|341.53|337.43|341.57|337.47|341.59|337.49|341.51|337.41|16
1639601190000|2021-12-15 20:46:30|341.55|337.45|341.65|337.55|341.71|337.61|341.54|337.44|20
1639601200000|2021-12-15 20:46:40|341.64|337.54|341.54|337.44|341.64|337.54|341.54|337.44|20
1639601210000|2021-12-15 20:46:50|341.52|337.42|341.46|337.36|341.52|337.42|341.39|337.29|21
1639601220000|2021-12-15 20:47:00|341.5|337.4|341.37|337.27|341.56|337.46|341.28|337.18|22
1639601230000|2021-12-15 20:47:10|341.38|337.28|341.08|336.98|341.38|337.28|340.98|336.88|20
1639601240000|2021-12-15 20:47:20|341|336.9|340.88|336.78|341.18|337.08|340.79|336.69|20
1639601250000|2021-12-15 20:47:30|340.84|336.74|340.73|336.63|340.86|336.76|340.52|336.42|25
1639601260000|2021-12-15 20:47:40|340.81|336.71|340.67|336.57|340.88|336.78|340.63|336.53|22
1639601270000|2021-12-15 20:47:50|340.64|336.54|340.57|336.47|340.79|336.69|340.57|336.47|15
1639601280000|2021-12-15 20:48:00|340.56|336.46|340.57|336.47|340.59|336.49|340.45|336.35|17
1639601290000|2021-12-15 20:48:10|340.54|336.44|341.34|337.24|341.36|337.26|340.54|336.44|26
1639601300000|2021-12-15 20:48:20|341.39|337.29|341.6|337.5|341.7|337.6|341.08|336.98|31
1639601310000|2021-12-15 20:48:30|341.61|337.51|341.65|337.55|341.7|337.6|341.55|337.45|19
1639601320000|2021-12-15 20:48:40|341.63|337.53|341.58|337.48|341.72|337.62|341.58|337.48|20
1639601330000|2021-12-15 20:48:50|341.55|337.45|341.78|337.68|341.78|337.68|341.48|337.38|17
1639601340000|2021-12-15 20:49:00|341.71|337.61|341.91|337.81|342.04|337.94|341.61|337.51|20
1639601350000|2021-12-15 20:49:10|341.88|337.78|341.77|337.67|341.88|337.78|341.67|337.57|16
1639601360000|2021-12-15 20:49:20|341.75|337.65|341.42|337.32|341.93|337.83|341.41|337.31|29
1639601370000|2021-12-15 20:49:30|341.36|337.26|341.44|337.34|341.55|337.45|341.36|337.26|18
1639601380000|2021-12-15 20:49:40|341.43|337.33|341.36|337.26|341.43|337.33|341.33|337.23|21
1639601390000|2021-12-15 20:49:50|341.31|337.21|341.42|337.32|341.43|337.33|341.31|337.21|14
1639601400000|2021-12-15 20:50:00|341.51|337.41|342.69|338.59|342.69|338.59|341.51|337.41|33
1639601410000|2021-12-15 20:50:10|342.72|338.62|342.42|338.32|342.72|338.62|342.4|338.3|24
1639601420000|2021-12-15 20:50:20|342.33|338.23|342.49|338.39|342.52|338.42|342.24|338.14|25
1639601430000|2021-12-15 20:50:30|342.5|338.4|342.46|338.36|342.62|338.52|342.46|338.36|18
1639601440000|2021-12-15 20:50:40|342.49|338.39|342.52|338.42|342.59|338.49|342.45|338.35|20
1639601450000|2021-12-15 20:50:50|342.54|338.44|342.8|338.7|342.81|338.71|342.51|338.41|21
1639601460000|2021-12-15 20:51:00|342.79|338.69|342.78|338.68|342.83|338.73|342.62|338.52|27
1639601470000|2021-12-15 20:51:10|342.72|338.62|342.73|338.63|342.77|338.67|342.62|338.52|28
1639601480000|2021-12-15 20:51:20|342.75|338.65|342.45|338.35|342.79|338.69|342.45|338.35|22
1639601490000|2021-12-15 20:51:30|342.44|338.34|342.41|338.31|342.44|338.34|342.32|338.22|21
1639601500000|2021-12-15 20:51:40|342.4|338.3|342.43|338.33|342.52|338.42|342.4|338.3|14
1639601510000|2021-12-15 20:51:50|342.44|338.34|342.59|338.49|342.65|338.55|342.44|338.34|16
1639601520000|2021-12-15 20:52:00|342.51|338.41|342.52|338.42|342.61|338.51|342.49|338.39|15
1639601530000|2021-12-15 20:52:10|342.48|338.38|342.3|338.2|342.5|338.4|342.3|338.2|17
1639601540000|2021-12-15 20:52:20|342.29|338.19|342.76|338.66|342.76|338.66|342.29|338.19|24
1639601550000|2021-12-15 20:52:30|342.78|338.68|343.18|339.08|343.3|339.2|342.76|338.66|25
1639601560000|2021-12-15 20:52:40|343.14|339.04|342.92|338.82|343.14|339.04|342.92|338.82|6
1639601570000|2021-12-15 20:52:50|342.91|338.81|342.97|338.87|342.97|338.87|342.85|338.75|6
1639601580000|2021-12-15 20:53:00|343.01|338.91|342.92|338.82|343.01|338.91|342.78|338.68|11
1639601590000|2021-12-15 20:53:10|342.93|338.83|343.03|338.93|343.08|338.98|342.91|338.81|12
1639601600000|2021-12-15 20:53:20|343.02|338.92|343.09|338.99|343.09|338.99|342.86|338.76|20
1639601610000|2021-12-15 20:53:30|343.05|338.95|342.89|338.79|343.05|338.95|342.89|338.79|12
1639601620000|2021-12-15 20:53:40|342.85|338.75|342.85|338.75|342.85|338.75|342.83|338.73|3
1639601630000|2021-12-15 20:53:50|342.83|338.73|342.47|338.37|342.89|338.79|342.47|338.37|20
1639601640000|2021-12-15 20:54:00|342.51|338.41|342.66|338.56|342.66|338.56|342.44|338.34|20
1639601650000|2021-12-15 20:54:10|342.67|338.57|342.78|338.68|342.84|338.74|342.67|338.57|27
1639601660000|2021-12-15 20:54:20|342.76|338.66|343.03|338.93|343.06|338.96|342.72|338.62|25
1639601670000|2021-12-15 20:54:30|343.01|338.91|343|338.9|343.06|338.96|343|338.9|6
1639601680000|2021-12-15 20:54:40|342.94|338.84|342.96|338.86|343.05|338.95|342.92|338.82|15
1639601690000|2021-12-15 20:54:50|342.97|338.87|342.6|338.5|343.02|338.92|342.6|338.5|18
1639601700000|2021-12-15 20:55:00|342.59|338.49|342.6|338.5|342.65|338.55|342.59|338.49|18
1639601710000|2021-12-15 20:55:10|342.61|338.51|342.62|338.52|342.63|338.53|342.59|338.49|13
1639601720000|2021-12-15 20:55:20|342.63|338.53|342.62|338.52|342.7|338.6|342.62|338.52|15
1639601730000|2021-12-15 20:55:30|342.67|338.57|342.67|338.57|342.69|338.59|342.65|338.55|15
1639601740000|2021-12-15 20:55:40|342.68|338.58|342.92|338.82|342.92|338.82|342.68|338.58|16
1639601750000|2021-12-15 20:55:50|343.02|338.92|342.85|338.75|343.09|338.99|342.85|338.75|13
1639601760000|2021-12-15 20:56:00|342.89|338.79|343.01|338.91|343.05|338.95|342.82|338.72|12
1639601770000|2021-12-15 20:56:10|343.02|338.92|343.12|339.02|343.12|339.02|343.02|338.92|8
1639601780000|2021-12-15 20:56:20|343.13|339.03|343.02|338.92|343.16|339.06|343.02|338.92|14
1639601790000|2021-12-15 20:56:30|343|338.9|342.89|338.79|343.03|338.93|342.89|338.79|15
1639601800000|2021-12-15 20:56:40|342.92|338.82|342.9|338.8|342.92|338.82|342.83|338.73|9
1639601810000|2021-12-15 20:56:50|342.97|338.87|343.11|339.01|343.11|339.01|342.97|338.87|3
1639601820000|2021-12-15 20:57:00|343.1|339|342.78|338.68|343.1|339|342.76|338.66|19
1639601830000|2021-12-15 20:57:10|342.74|338.64|342.6|338.5|342.74|338.64|342.6|338.5|18
1639601840000|2021-12-15 20:57:20|342.58|338.48|342.55|338.45|342.58|338.48|342.49|338.39|15
1639601850000|2021-12-15 20:57:30|342.56|338.46|342.7|338.6|342.74|338.64|342.56|338.46|17
1639601860000|2021-12-15 20:57:40|342.69|338.59|342.37|338.27|342.69|338.59|342.33|338.23|22
1639601870000|2021-12-15 20:57:50|342.36|338.26|342.22|338.12|342.36|338.26|342.22|338.12|21
1639601880000|2021-12-15 20:58:00|342.19|338.09|341.58|337.48|342.19|338.09|341.55|337.45|24
1639601890000|2021-12-15 20:58:10|341.59|337.49|341.8|337.7|341.89|337.79|341.59|337.49|16
1639601900000|2021-12-15 20:58:20|341.91|337.81|341.91|337.81|341.91|337.81|341.77|337.67|13
1639601910000|2021-12-15 20:58:30|341.97|337.87|341.93|337.83|342.03|337.93|341.89|337.79|11
1639601920000|2021-12-15 20:58:40|341.86|337.76|341.83|337.73|341.96|337.86|341.82|337.72|14
1639601930000|2021-12-15 20:58:50|341.81|337.71|341.53|337.43|341.81|337.71|341.52|337.42|24
1639601940000|2021-12-15 20:59:00|341.52|337.42|341.82|337.72|341.82|337.72|341.5|337.4|14
1639601950000|2021-12-15 20:59:10|341.81|337.71|341.75|337.65|341.81|337.71|341.68|337.58|17
1639601960000|2021-12-15 20:59:20|341.74|337.64|341.63|337.53|341.74|337.64|341.63|337.53|13
1639601970000|2021-12-15 20:59:30|341.61|337.51|341.6|337.5|341.72|337.62|341.6|337.5|20
1639601980000|2021-12-15 20:59:40|341.61|337.51|341.56|337.46|341.64|337.54|341.46|337.36|21
1639601990000|2021-12-15 20:59:50|341.61|337.51|341.45|337.35|341.64|337.54|341.42|337.32|19
1639602000000|2021-12-15 21:00:00|341.47|337.37|341.72|337.62|341.72|337.62|341.47|337.37|23
1639602010000|2021-12-15 21:00:10|341.71|337.61|342.5|338.4|342.5|338.4|341.71|337.61|26
1639602020000|2021-12-15 21:00:20|342.51|338.41|342.44|338.34|342.51|338.41|342.33|338.23|18
1639602030000|2021-12-15 21:00:30|342.4|338.3|342.67|338.57|342.68|338.58|342.4|338.3|17
1639602040000|2021-12-15 21:00:40|342.66|338.56|342.6|338.5|342.7|338.6|342.6|338.5|19
1639602050000|2021-12-15 21:00:50|342.57|338.47|342.57|338.47|342.65|338.55|342.51|338.41|14
1639602060000|2021-12-15 21:01:00|342.54|338.44|342.55|338.45|342.61|338.51|342.47|338.37|22
1639602070000|2021-12-15 21:01:10|342.56|338.46|342.67|338.57|342.68|338.58|342.56|338.46|15
1639602080000|2021-12-15 21:01:20|342.66|338.56|342.68|338.58|342.69|338.59|342.66|338.56|7
1639602090000|2021-12-15 21:01:30|342.69|338.59|342.82|338.72|342.9|338.8|342.69|338.59|19
1639602100000|2021-12-15 21:01:40|342.81|338.71|342.86|338.76|342.89|338.79|342.8|338.7|12
1639602110000|2021-12-15 21:01:50|342.91|338.81|343.04|338.94|343.08|338.98|342.9|338.8|15
1639602120000|2021-12-15 21:02:00|343.07|338.97|342.76|338.66|343.07|338.97|342.71|338.61|18
1639602130000|2021-12-15 21:02:10|342.74|338.64|342.83|338.73|342.83|338.73|342.67|338.57|17
1639602140000|2021-12-15 21:02:20|342.81|338.71|342.85|338.75|342.87|338.77|342.8|338.7|12
1639602150000|2021-12-15 21:02:30|342.79|338.69|342.83|338.73|342.85|338.75|342.79|338.69|5
1639602160000|2021-12-15 21:02:40|342.79|338.69|342.96|338.86|342.96|338.86|342.78|338.68|8
1639602170000|2021-12-15 21:02:50|342.9|338.8|342.88|338.78|342.92|338.82|342.84|338.74|13
1639602180000|2021-12-15 21:03:00|342.87|338.77|342.87|338.77|342.88|338.78|342.87|338.77|3
1639602190000|2021-12-15 21:03:10|342.68|338.58|342.59|338.49|342.71|338.61|342.56|338.46|19
1639602200000|2021-12-15 21:03:20|342.58|338.48|342.41|338.31|342.59|338.49|342.39|338.29|18
1639602210000|2021-12-15 21:03:30|342.43|338.33|342.36|338.26|342.45|338.35|342.31|338.21|22
1639602220000|2021-12-15 21:03:40|342.4|338.3|342.3|338.2|342.41|338.31|342.26|338.16|18
1639602230000|2021-12-15 21:03:50|342.31|338.21|342.34|338.24|342.34|338.24|342.27|338.17|10
1639602240000|2021-12-15 21:04:00|342.35|338.25|342.13|338.03|342.38|338.28|342.11|338.01|26
1639602250000|2021-12-15 21:04:10|342.14|338.04|341.99|337.89|342.14|338.04|341.8|337.7|20
1639602260000|2021-12-15 21:04:20|341.98|337.88|341.87|337.77|341.98|337.88|341.69|337.59|21
1639602270000|2021-12-15 21:04:30|341.82|337.72|341.73|337.63|341.83|337.73|341.73|337.63|17
1639602280000|2021-12-15 21:04:40|341.67|337.57|341.45|337.35|341.68|337.58|341.45|337.35|23
1639602290000|2021-12-15 21:04:50|341.46|337.36|341.47|337.37|341.53|337.43|341.3|337.2|21
1639602300000|2021-12-15 21:05:00|341.46|337.36|341.57|337.47|341.64|337.54|341.42|337.32|21
1639602310000|2021-12-15 21:05:10|341.53|337.43|341.75|337.65|341.87|337.77|341.53|337.43|14
1639602320000|2021-12-15 21:05:20|341.79|337.69|341.53|337.43|341.81|337.71|341.53|337.43|25
1639602330000|2021-12-15 21:05:30|341.54|337.44|341.31|337.21|341.55|337.45|341.31|337.21|20
1639602340000|2021-12-15 21:05:40|341.26|337.16|341.28|337.18|341.35|337.25|341.21|337.11|18
1639602350000|2021-12-15 21:05:50|341.27|337.17|341.22|337.12|341.29|337.19|341.19|337.09|18
1639602360000|2021-12-15 21:06:00|341.23|337.13|341.46|337.36|341.54|337.44|341.23|337.13|14
1639602370000|2021-12-15 21:06:10|341.47|337.37|341.56|337.46|341.64|337.54|341.47|337.37|12
1639602380000|2021-12-15 21:06:20|341.57|337.47|342.25|338.15|342.29|338.19|341.5|337.4|19
1639602390000|2021-12-15 21:06:30|342.24|338.14|342.29|338.19|342.36|338.26|342.21|338.11|20
1639602400000|2021-12-15 21:06:40|342.32|338.22|342.25|338.15|342.32|338.22|342.12|338.02|22
1639602410000|2021-12-15 21:06:50|342.24|338.14|342.26|338.16|342.4|338.3|342.24|338.14|19
1639602420000|2021-12-15 21:07:00|342.29|338.19|342.39|338.29|342.4|338.3|342.26|338.16|13
1639602430000|2021-12-15 21:07:10|342.38|338.28|342.17|338.07|342.38|338.28|342.17|338.07|20
1639602440000|2021-12-15 21:07:20|342.16|338.06|341.98|337.88|342.18|338.08|341.98|337.88|17
1639602450000|2021-12-15 21:07:30|341.99|337.89|341.72|337.62|342|337.9|341.6|337.5|18
1639602460000|2021-12-15 21:07:40|341.71|337.61|341.7|337.6|341.71|337.61|341.66|337.56|7
1639602470000|2021-12-15 21:07:50|341.68|337.58|341.68|337.58|341.68|337.58|341.64|337.54|4
1639602480000|2021-12-15 21:08:00|341.65|337.55|341.58|337.48|341.72|337.62|341.48|337.38|21
1639602490000|2021-12-15 21:08:10|341.54|337.44|341.62|337.52|341.66|337.56|341.51|337.41|14
1639602500000|2021-12-15 21:08:20|341.61|337.51|341.89|337.79|341.89|337.79|341.61|337.51|12
1639602510000|2021-12-15 21:08:30|341.96|337.86|342.08|337.98|342.08|337.98|341.96|337.86|9
1639602520000|2021-12-15 21:08:40|342.1|338|342.06|337.96|342.1|338|342.03|337.93|7
1639602530000|2021-12-15 21:08:50|342.04|337.94|342.01|337.91|342.11|338.01|342.01|337.91|13
1639602540000|2021-12-15 21:09:00|342.02|337.92|342.47|338.37|342.55|338.45|342.02|337.92|21
1639602550000|2021-12-15 21:09:10|342.52|338.42|342.34|338.24|342.52|338.42|342.28|338.18|13
1639602560000|2021-12-15 21:09:20|342.35|338.25|342.32|338.22|342.37|338.27|342.29|338.19|11
1639602570000|2021-12-15 21:09:30|342.31|338.21|342.24|338.14|342.36|338.26|342.23|338.13|12
1639602580000|2021-12-15 21:09:40|342.28|338.18|342.36|338.26|342.36|338.26|342.21|338.11|23
1639602590000|2021-12-15 21:09:50|342.35|338.25|342.3|338.2|342.35|338.25|342.23|338.13|20
1639602600000|2021-12-15 21:10:00|342.34|338.24|342.27|338.17|342.36|338.26|342.2|338.1|13
1639602610000|2021-12-15 21:10:10|342.26|338.16|342.28|338.18|342.29|338.19|342.24|338.14|9
1639602620000|2021-12-15 21:10:20|342.3|338.2|342.36|338.26|342.36|338.26|342.21|338.11|18
1639602630000|2021-12-15 21:10:30|342.37|338.27|342.36|338.26|342.4|338.3|342.35|338.25|10
1639602640000|2021-12-15 21:10:40|342.37|338.27|342.34|338.24|342.37|338.27|342.3|338.2|6
1639602650000|2021-12-15 21:10:50|342.35|338.25|342.19|338.09|342.36|338.26|342.17|338.07|17
1639602660000|2021-12-15 21:11:00|342.15|338.05|342.02|337.92|342.15|338.05|341.93|337.83|13
1639602670000|2021-12-15 21:11:10|342.03|337.93|341.73|337.63|342.03|337.93|341.68|337.58|20
1639602680000|2021-12-15 21:11:20|341.72|337.62|341.73|337.63|341.77|337.67|341.66|337.56|12
1639602690000|2021-12-15 21:11:30|341.81|337.71|341.83|337.73|341.91|337.81|341.81|337.71|14
1639602700000|2021-12-15 21:11:40|341.82|337.72|341.8|337.7|341.9|337.8|341.8|337.7|9
1639602710000|2021-12-15 21:11:50|341.79|337.69|341.75|337.65|341.79|337.69|341.69|337.59|12
1639602720000|2021-12-15 21:12:00|341.73|337.63|341.81|337.71|341.82|337.72|341.73|337.63|7
1639602730000|2021-12-15 21:12:10|341.79|337.69|341.79|337.69|341.79|337.69|341.78|337.68|3
1639602740000|2021-12-15 21:12:20|341.78|337.68|341.86|337.76|341.87|337.77|341.78|337.68|10
1639602750000|2021-12-15 21:12:30|341.85|337.75|341.87|337.77|341.87|337.77|341.83|337.73|4
1639602760000|2021-12-15 21:12:40|341.86|337.76|341.92|337.82|341.92|337.82|341.86|337.76|8
1639602770000|2021-12-15 21:12:50|341.91|337.81|342.2|338.1|342.2|338.1|341.87|337.77|18
1639602780000|2021-12-15 21:13:00|342.21|338.11|341.98|337.88|342.24|338.14|341.98|337.88|15
1639602790000|2021-12-15 21:13:10|341.94|337.84|341.58|337.48|341.94|337.84|341.58|337.48|18
1639602800000|2021-12-15 21:13:20|341.57|337.47|341.54|337.44|341.63|337.53|341.53|337.43|16
1639602810000|2021-12-15 21:13:30|341.55|337.45|341.44|337.34|341.72|337.62|341.44|337.34|22
1639602820000|2021-12-15 21:13:40|341.45|337.35|341.26|337.16|341.45|337.35|341.25|337.15|16
1639602830000|2021-12-15 21:13:50|341.25|337.15|341.25|337.15|341.28|337.18|341.19|337.09|15
1639602840000|2021-12-15 21:14:00|341.23|337.13|341.15|337.05|341.23|337.13|341.09|336.99|18
1639602850000|2021-12-15 21:14:10|341.14|337.04|341.06|336.96|341.14|337.04|341.06|336.96|15
1639602860000|2021-12-15 21:14:20|341.1|337|340.73|336.63|341.1|337|340.68|336.58|17
1639602870000|2021-12-15 21:14:30|340.72|336.62|340.75|336.65|340.76|336.66|340.72|336.62|8
1639602880000|2021-12-15 21:14:40|340.74|336.64|340.74|336.64|340.76|336.66|340.63|336.53|18
1639602890000|2021-12-15 21:14:50|340.69|336.59|340.71|336.61|340.76|336.66|340.68|336.58|16
1639602900000|2021-12-15 21:15:00|340.73|336.63|340.58|336.48|340.73|336.63|340.44|336.34|18
1639602910000|2021-12-15 21:15:10|340.57|336.47|340.51|336.41|340.58|336.48|340.5|336.4|9
1639602920000|2021-12-15 21:15:20|340.49|336.39|340.74|336.64|340.82|336.72|340.49|336.39|19
1639602930000|2021-12-15 21:15:30|340.79|336.69|340.82|336.72|340.86|336.76|340.79|336.69|14
1639602940000|2021-12-15 21:15:40|340.83|336.73|340.75|336.65|340.88|336.78|340.69|336.59|12
1639602950000|2021-12-15 21:15:50|340.74|336.64|340.55|336.45|340.74|336.64|340.55|336.45|18
1639602960000|2021-12-15 21:16:00|340.49|336.39|340.46|336.36|340.55|336.45|340.38|336.28|17
1639602970000|2021-12-15 21:16:10|340.42|336.32|340.48|336.38|340.56|336.46|340.42|336.32|15
1639602980000|2021-12-15 21:16:20|340.49|336.39|341.14|337.04|341.14|337.04|340.49|336.39|22
1639602990000|2021-12-15 21:16:30|341.15|337.05|341.37|337.27|341.55|337.45|341.11|337.01|31
1639603000000|2021-12-15 21:16:40|341.43|337.33|341.33|337.23|341.44|337.34|341.33|337.23|9
1639603010000|2021-12-15 21:16:50|341.34|337.24|341.63|337.53|341.71|337.61|341.34|337.24|21
1639603020000|2021-12-15 21:17:00|341.62|337.52|341.81|337.71|341.86|337.76|341.62|337.52|14
1639603030000|2021-12-15 21:17:10|341.8|337.7|341.71|337.61|341.82|337.72|341.66|337.56|16
1639603040000|2021-12-15 21:17:20|341.73|337.63|341.53|337.43|341.73|337.63|341.53|337.43|9
1639603050000|2021-12-15 21:17:30|341.51|337.41|341.46|337.36|341.51|337.41|341.42|337.32|20
1639603060000|2021-12-15 21:17:40|341.44|337.34|341.58|337.48|341.58|337.48|341.41|337.31|11
1639603070000|2021-12-15 21:17:50|341.57|337.47|341.57|337.47|341.59|337.49|341.56|337.46|7
1639603080000|2021-12-15 21:18:00|341.56|337.46|341.53|337.43|341.56|337.46|341.49|337.39|12
1639603090000|2021-12-15 21:18:10|341.6|337.5|341.77|337.67|341.78|337.68|341.6|337.5|11
1639603100000|2021-12-15 21:18:20|341.72|337.62|341.62|337.52|341.77|337.67|341.55|337.45|17
1639603110000|2021-12-15 21:18:30|341.61|337.51|341.44|337.34|341.62|337.52|341.4|337.3|21
1639603120000|2021-12-15 21:18:40|341.43|337.33|341.43|337.33|341.45|337.35|341.39|337.29|6
1639603130000|2021-12-15 21:18:50|341.45|337.35|341.57|337.47|341.57|337.47|341.43|337.33|7
1639603140000|2021-12-15 21:19:00|341.53|337.43|341.54|337.44|341.57|337.47|341.44|337.34|16
1639603150000|2021-12-15 21:19:10|341.53|337.43|341.62|337.52|341.63|337.53|341.53|337.43|12
1639603160000|2021-12-15 21:19:20|341.61|337.51|341.65|337.55|341.67|337.57|341.61|337.51|4
1639603170000|2021-12-15 21:19:30|341.71|337.61|341.5|337.4|341.75|337.65|341.5|337.4|15
1639603180000|2021-12-15 21:19:40|341.49|337.39|341.42|337.32|341.49|337.39|341.32|337.22|13
1639603190000|2021-12-15 21:19:50|341.37|337.27|341.46|337.36|341.62|337.52|341.25|337.15|21
1639603200000|2021-12-15 21:20:00|341.45|337.35|341.81|337.71|341.83|337.73|341.45|337.35|20
1639603210000|2021-12-15 21:20:10|341.83|337.73|341.9|337.8|341.91|337.81|341.82|337.72|6
1639603220000|2021-12-15 21:20:20|341.92|337.82|341.9|337.8|341.92|337.82|341.9|337.8|2
1639603230000|2021-12-15 21:20:30|341.89|337.79|341.65|337.55|341.9|337.8|341.62|337.52|12
1639603240000|2021-12-15 21:20:40|341.66|337.56|341.63|337.53|341.74|337.64|341.61|337.51|19
1639603250000|2021-12-15 21:20:50|341.68|337.58|341.69|337.59|341.71|337.61|341.63|337.53|14
1639603260000|2021-12-15 21:21:00|341.7|337.6|341.58|337.48|341.76|337.66|341.58|337.48|18
1639603270000|2021-12-15 21:21:10|341.59|337.49|341.16|337.06|341.62|337.52|341.11|337.01|21
1639603280000|2021-12-15 21:21:20|341.17|337.07|341.72|337.62|341.72|337.62|341.17|337.07|16
1639603290000|2021-12-15 21:21:30|341.73|337.63|341.8|337.7|341.8|337.7|341.69|337.59|10
1639603300000|2021-12-15 21:21:40|341.82|337.72|341.62|337.52|341.83|337.73|341.62|337.52|8
1639603310000|2021-12-15 21:21:50|341.66|337.56|341.39|337.29|341.66|337.56|341.39|337.29|20
1639603320000|2021-12-15 21:22:00|341.38|337.28|341.43|337.33|341.48|337.38|341.37|337.27|16
1639603330000|2021-12-15 21:22:10|341.4|337.3|341.62|337.52|341.63|337.53|341.38|337.28|15
1639603340000|2021-12-15 21:22:20|341.61|337.51|341.72|337.62|341.72|337.62|341.56|337.46|14
1639603350000|2021-12-15 21:22:30|341.79|337.69|342.12|338.02|342.14|338.04|341.79|337.69|11
1639603360000|2021-12-15 21:22:40|342.15|338.05|342.31|338.21|342.31|338.21|342.07|337.97|12
1639603370000|2021-12-15 21:22:50|342.32|338.22|342.74|338.64|342.75|338.65|342.32|338.22|18
1639603380000|2021-12-15 21:23:00|342.77|338.67|342.81|338.71|342.92|338.82|342.77|338.67|10
1639603390000|2021-12-15 21:23:10|342.97|338.87|342.64|338.54|342.98|338.88|342.63|338.53|21
1639603400000|2021-12-15 21:23:20|342.54|338.44|342.49|338.39|342.55|338.45|342.34|338.24|27
1639603410000|2021-12-15 21:23:30|342.57|338.47|342.68|338.58|342.76|338.66|342.56|338.46|18
1639603420000|2021-12-15 21:23:40|342.71|338.61|342.75|338.65|342.75|338.65|342.68|338.58|8
1639603430000|2021-12-15 21:23:50|342.78|338.68|342.75|338.65|343.3|339.2|342.75|338.65|27
1639603440000|2021-12-15 21:24:00|342.71|338.61|342.62|338.52|342.82|338.72|342.61|338.51|18
1639603450000|2021-12-15 21:24:10|342.61|338.51|342.23|338.13|342.62|338.52|342.23|338.13|18
1639603460000|2021-12-15 21:24:20|342.21|338.11|341.65|337.55|342.21|338.11|341.65|337.55|23
1639603470000|2021-12-15 21:24:30|341.54|337.44|341.72|337.62|341.78|337.68|341.54|337.44|23
1639603480000|2021-12-15 21:24:40|341.73|337.63|341.78|337.68|341.78|337.68|341.59|337.49|18
1639603490000|2021-12-15 21:24:50|341.76|337.66|341.73|337.63|341.8|337.7|341.68|337.58|7
1639603500000|2021-12-15 21:25:00|341.72|337.62|341.72|337.62|341.81|337.71|341.64|337.54|21
1639603510000|2021-12-15 21:25:10|341.7|337.6|342.09|337.99|342.09|337.99|341.7|337.6|21
1639603520000|2021-12-15 21:25:20|342.13|338.03|342.16|338.06|342.24|338.14|342.13|338.03|10
1639603530000|2021-12-15 21:25:30|342.13|338.03|342.07|337.97|342.18|338.08|342.07|337.97|14
1639603540000|2021-12-15 21:25:40|342.05|337.95|342.02|337.92|342.08|337.98|342.02|337.92|15
1639603550000|2021-12-15 21:25:50|342.08|337.98|342.11|338.01|342.11|338.01|342.08|337.98|2
1639603560000|2021-12-15 21:26:00|342.08|337.98|342.09|337.99|342.13|338.03|342.08|337.98|5
1639603570000|2021-12-15 21:26:10|342.06|337.96|342.05|337.95|342.12|338.02|341.99|337.89|8
1639603580000|2021-12-15 21:26:20|342.04|337.94|342.15|338.05|342.15|338.05|342.04|337.94|7
1639603590000|2021-12-15 21:26:30|342.14|338.04|341.6|337.5|342.14|338.04|341.58|337.48|26
1639603600000|2021-12-15 21:26:40|341.58|337.48|341.54|337.44|341.64|337.54|341.52|337.42|20
1639603610000|2021-12-15 21:26:50|341.53|337.43|341.41|337.31|341.53|337.43|341.41|337.31|15
1639603620000|2021-12-15 21:27:00|341.4|337.3|341.32|337.22|341.4|337.3|341.31|337.21|10
1639603630000|2021-12-15 21:27:10|341.31|337.21|341.24|337.14|341.35|337.25|341.24|337.14|8
1639603640000|2021-12-15 21:27:20|341.23|337.13|341.9|337.8|341.92|337.82|341.23|337.13|28
1639603650000|2021-12-15 21:27:30|341.98|337.88|342.3|338.2|342.4|338.3|341.98|337.88|21
1639603660000|2021-12-15 21:27:40|342.31|338.21|342.11|338.01|342.31|338.21|342.11|338.01|24
1639603670000|2021-12-15 21:27:50|342|337.9|342.12|338.02|342.22|338.12|341.8|337.7|27
1639603680000|2021-12-15 21:28:00|342.14|338.04|342.31|338.21|342.38|338.28|341.85|337.75|23
1639603690000|2021-12-15 21:28:10|342.29|338.19|342.23|338.13|342.33|338.23|342.17|338.07|19
1639603700000|2021-12-15 21:28:20|342.24|338.14|342.28|338.18|342.3|338.2|342.24|338.14|12
1639603710000|2021-12-15 21:28:30|342.2|338.1|342.06|337.96|342.2|338.1|342.05|337.95|21
1639603720000|2021-12-15 21:28:40|342.09|337.99|342.18|338.08|342.26|338.16|342.05|337.95|20
1639603730000|2021-12-15 21:28:50|342.19|338.09|342.17|338.07|342.24|338.14|342.13|338.03|17
1639603740000|2021-12-15 21:29:00|342.19|338.09|342.13|338.03|342.22|338.12|342.08|337.98|18
1639603750000|2021-12-15 21:29:10|342.12|338.02|342.21|338.11|342.24|338.14|342.04|337.94|21
1639603760000|2021-12-15 21:29:20|342.22|338.12|342.11|338.01|342.32|338.22|342.11|338.01|18
1639603770000|2021-12-15 21:29:30|342.04|337.94|342.22|338.12|342.22|338.12|341.9|337.8|19
1639603780000|2021-12-15 21:29:40|342.2|338.1|341.74|337.64|342.31|338.21|341.71|337.61|20
1639603790000|2021-12-15 21:29:50|341.8|337.7|341.75|337.65|341.85|337.75|341.74|337.64|9
1639603800000|2021-12-15 21:30:00|341.74|337.64|341.85|337.75|341.86|337.76|341.61|337.51|16
1639603810000|2021-12-15 21:30:10|341.86|337.76|341.74|337.64|341.86|337.76|341.74|337.64|9
1639603820000|2021-12-15 21:30:20|341.73|337.63|342.4|338.3|342.4|338.3|341.66|337.56|22
1639603830000|2021-12-15 21:30:30|342.41|338.31|342.36|338.26|342.41|338.31|342.32|338.22|18
1639603840000|2021-12-15 21:30:40|342.34|338.24|342.09|337.99|342.51|338.41|341.99|337.89|22
1639603850000|2021-12-15 21:30:50|342.08|337.98|342.27|338.17|342.28|338.18|342.02|337.92|18
1639603860000|2021-12-15 21:31:00|342.28|338.18|342.18|338.08|342.33|338.23|342.18|338.08|17
1639603870000|2021-12-15 21:31:10|342.21|338.11|342.17|338.07|342.22|338.12|342.11|338.01|16
1639603880000|2021-12-15 21:31:20|342.18|338.08|341.94|337.84|342.23|338.13|341.94|337.84|20
1639603890000|2021-12-15 21:31:30|341.88|337.78|341.73|337.63|341.88|337.78|341.73|337.63|14
1639603900000|2021-12-15 21:31:40|341.76|337.66|341.82|337.72|341.91|337.81|341.7|337.6|15
1639603910000|2021-12-15 21:31:50|341.83|337.73|341.99|337.89|341.99|337.89|341.74|337.64|18
1639603920000|2021-12-15 21:32:00|342.01|337.91|342.47|338.37|342.49|338.39|342.01|337.91|17
1639603930000|2021-12-15 21:32:10|342.46|338.36|342.48|338.38|342.52|338.42|342.46|338.36|6
1639603940000|2021-12-15 21:32:20|342.46|338.36|342.45|338.35|342.51|338.41|342.39|338.29|14
1639603950000|2021-12-15 21:32:30|342.43|338.33|342.35|338.25|342.49|338.39|342.35|338.25|14
1639603960000|2021-12-15 21:32:40|342.36|338.26|342.36|338.26|342.42|338.32|342.32|338.22|12
1639603970000|2021-12-15 21:32:50|342.43|338.33|342.57|338.47|342.57|338.47|342.43|338.33|14
1639603980000|2021-12-15 21:33:00|342.56|338.46|342.6|338.5|342.71|338.61|342.46|338.36|10
1639603990000|2021-12-15 21:33:10|342.61|338.51|342.53|338.43|342.67|338.57|342.53|338.43|13
1639604000000|2021-12-15 21:33:20|342.52|338.42|342.46|338.36|342.54|338.44|342.45|338.35|12
1639604010000|2021-12-15 21:33:30|342.45|338.35|342.4|338.3|342.52|338.42|342.4|338.3|7
1639604020000|2021-12-15 21:33:40|342.47|338.37|342.47|338.37|342.47|338.37|342.36|338.26|16
1639604030000|2021-12-15 21:33:50|342.51|338.41|342.55|338.45|342.67|338.57|342.44|338.34|13
1639604040000|2021-12-15 21:34:00|342.64|338.54|342.64|338.54|342.65|338.55|342.6|338.5|4
1639604050000|2021-12-15 21:34:10|342.61|338.51|342.44|338.34|342.61|338.51|342.44|338.34|17
1639604060000|2021-12-15 21:34:20|342.43|338.33|342.37|338.27|342.44|338.34|342.33|338.23|9
1639604070000|2021-12-15 21:34:30|342.39|338.29|342.42|338.32|342.42|338.32|342.38|338.28|11
1639604080000|2021-12-15 21:34:40|342.39|338.29|342.38|338.28|342.44|338.34|342.36|338.26|10
1639604090000|2021-12-15 21:34:50|342.4|338.3|341.55|337.45|342.41|338.31|341.46|337.36|22
1639604100000|2021-12-15 21:35:00|341.54|337.44|341.55|337.45|341.58|337.48|341.47|337.37|16
1639604110000|2021-12-15 21:35:10|341.49|337.39|341.47|337.37|341.52|337.42|341.39|337.29|12
1639604120000|2021-12-15 21:35:20|341.48|337.38|341.34|337.24|341.52|337.42|341.34|337.24|16
1639604130000|2021-12-15 21:35:30|341.36|337.26|341.27|337.17|341.36|337.26|341.27|337.17|7
1639604140000|2021-12-15 21:35:40|341.31|337.21|341.39|337.29|341.39|337.29|341.31|337.21|7
1639604150000|2021-12-15 21:35:50|341.37|337.27|341.48|337.38|341.52|337.42|341.37|337.27|9
1639604160000|2021-12-15 21:36:00|341.47|337.37|341.46|337.36|341.48|337.38|341.38|337.28|12
1639604170000|2021-12-15 21:36:10|341.44|337.34|341.33|337.23|341.44|337.34|341.27|337.17|14
1639604180000|2021-12-15 21:36:20|341.32|337.22|341.07|336.97|341.33|337.23|341.07|336.97|20
1639604190000|2021-12-15 21:36:30|341.06|336.96|341.19|337.09|341.2|337.1|341.06|336.96|20
1639604200000|2021-12-15 21:36:40|341.21|337.11|341.18|337.08|341.28|337.18|341.1|337|18
1639604210000|2021-12-15 21:36:50|341.17|337.07|341.13|337.03|341.19|337.09|341.12|337.02|12
1639604220000|2021-12-15 21:37:00|341.17|337.07|341.52|337.42|341.58|337.48|341.17|337.07|20
1639604230000|2021-12-15 21:37:10|341.51|337.41|341.21|337.11|341.55|337.45|341.2|337.1|20
1639604240000|2021-12-15 21:37:20|341.23|337.13|341.32|337.22|341.32|337.22|341.18|337.08|11
1639604250000|2021-12-15 21:37:30|341.27|337.17|341.3|337.2|341.3|337.2|341.24|337.14|9
1639604260000|2021-12-15 21:37:40|341.31|337.21|341.41|337.31|341.44|337.34|341.31|337.21|16
1639604270000|2021-12-15 21:37:50|341.37|337.27|341.58|337.48|341.58|337.48|341.37|337.27|11
1639604280000|2021-12-15 21:38:00|341.64|337.54|341.54|337.44|341.64|337.54|341.53|337.43|7
1639604290000|2021-12-15 21:38:10|341.51|337.41|341.54|337.44|341.54|337.44|341.51|337.41|2
1639604300000|2021-12-15 21:38:20|341.52|337.42|341.75|337.65|341.76|337.66|341.52|337.42|12
1639604310000|2021-12-15 21:38:30|341.82|337.72|341.84|337.74|341.86|337.76|341.81|337.71|10
1639604320000|2021-12-15 21:38:40|341.86|337.76|341.86|337.76|341.88|337.78|341.83|337.73|8
1639604330000|2021-12-15 21:38:50|341.91|337.81|341.87|337.77|341.91|337.81|341.86|337.76|7
1639604340000|2021-12-15 21:39:00|341.86|337.76|341.76|337.66|341.87|337.77|341.76|337.66|10
1639604350000|2021-12-15 21:39:10|341.75|337.65|341.55|337.45|341.75|337.65|341.55|337.45|10
1639604360000|2021-12-15 21:39:20|341.54|337.44|341.52|337.42|341.57|337.47|341.44|337.34|10
1639604370000|2021-12-15 21:39:30|341.51|337.41|341.56|337.46|341.56|337.46|341.42|337.32|10
1639604380000|2021-12-15 21:39:40|341.55|337.45|341.3|337.2|341.56|337.46|341.3|337.2|18
1639604390000|2021-12-15 21:39:50|341.31|337.21|341.39|337.29|341.4|337.3|341.3|337.2|11
1639604400000|2021-12-15 21:40:00|341.4|337.3|341.36|337.26|341.43|337.33|341.35|337.25|12
1639604410000|2021-12-15 21:40:10|341.37|337.27|341.39|337.29|341.4|337.3|341.33|337.23|8
1639604420000|2021-12-15 21:40:20|341.34|337.24|341.5|337.4|341.52|337.42|341.34|337.24|12
1639604430000|2021-12-15 21:40:30|341.48|337.38|341.49|337.39|341.5|337.4|341.48|337.38|7
1639604440000|2021-12-15 21:40:40|341.5|337.4|341.53|337.43|341.55|337.45|341.48|337.38|19
1639604450000|2021-12-15 21:40:50|341.52|337.42|341.52|337.42|341.57|337.47|341.45|337.35|13
1639604460000|2021-12-15 21:41:00|341.56|337.46|341.55|337.45|341.58|337.48|341.55|337.45|6
1639604470000|2021-12-15 21:41:10|341.54|337.44|341.57|337.47|341.63|337.53|341.54|337.44|8
1639604480000|2021-12-15 21:41:20|341.53|337.43|341.5|337.4|341.53|337.43|341.45|337.35|10
1639604490000|2021-12-15 21:41:30|341.51|337.41|341.44|337.34|341.53|337.43|341.44|337.34|8
1639604500000|2021-12-15 21:41:40|341.46|337.36|341.49|337.39|341.55|337.45|341.41|337.31|15
1639604510000|2021-12-15 21:41:50|341.44|337.34|341.39|337.29|341.49|337.39|341.35|337.25|16
1639604520000|2021-12-15 21:42:00|341.38|337.28|341.39|337.29|341.39|337.29|341.28|337.18|9
1639604530000|2021-12-15 21:42:10|341.32|337.22|341.24|337.14|341.4|337.3|341.24|337.14|8
1639604540000|2021-12-15 21:42:20|341.39|337.29|341.37|337.27|341.4|337.3|341.36|337.26|14
1639604550000|2021-12-15 21:42:30|341.35|337.25|341.22|337.12|341.35|337.25|341.19|337.09|12
1639604560000|2021-12-15 21:42:40|341.25|337.15|341.29|337.19|341.34|337.24|341.25|337.15|7
1639604570000|2021-12-15 21:42:50|341.3|337.2|340.95|336.85|341.3|337.2|340.95|336.85|19
1639604580000|2021-12-15 21:43:00|340.96|336.86|341.23|337.13|341.25|337.15|340.91|336.81|17
1639604590000|2021-12-15 21:43:10|341.3|337.2|341.29|337.19|341.39|337.29|341.28|337.18|16
1639604600000|2021-12-15 21:43:20|341.38|337.28|341.34|337.24|341.38|337.28|341.27|337.17|10
1639604610000|2021-12-15 21:43:30|341.26|337.16|341.31|337.21|341.37|337.27|341.26|337.16|7
1639604620000|2021-12-15 21:43:40|341.32|337.22|341.24|337.14|341.39|337.29|341.19|337.09|15
1639604630000|2021-12-15 21:43:50|341.22|337.12|341.23|337.13|341.23|337.13|341.2|337.1|8
1639604640000|2021-12-15 21:44:00|341.28|337.18|341.36|337.26|341.36|337.26|341.23|337.13|19
1639604650000|2021-12-15 21:44:10|341.32|337.22|341.41|337.31|341.44|337.34|341.32|337.22|13
1639604660000|2021-12-15 21:44:20|341.42|337.32|341.45|337.35|341.45|337.35|341.41|337.31|7
1639604670000|2021-12-15 21:44:30|341.49|337.39|341.42|337.32|341.5|337.4|341.42|337.32|10
1639604680000|2021-12-15 21:44:40|341.43|337.33|341.45|337.35|341.45|337.35|341.41|337.31|8
1639604690000|2021-12-15 21:44:50|341.44|337.34|341.29|337.19|341.47|337.37|341.29|337.19|19
1639604700000|2021-12-15 21:45:00|341.28|337.18|341.35|337.25|341.35|337.25|341.28|337.18|24
1639604710000|2021-12-15 21:45:10|341.34|337.24|341.33|337.23|341.34|337.24|341.33|337.23|4
1639604720000|2021-12-15 21:45:20|341.28|337.18|341.33|337.23|341.33|337.23|341.28|337.18|2
1639604730000|2021-12-15 21:45:30|341.28|337.18|341.29|337.19|341.29|337.19|341.28|337.18|2
1639604740000|2021-12-15 21:45:40|341.34|337.24|341.42|337.32|341.43|337.33|341.31|337.21|13
1639604750000|2021-12-15 21:45:50|341.43|337.33|341.62|337.52|341.62|337.52|341.43|337.33|11
1639604760000|2021-12-15 21:46:00|341.57|337.47|341.49|337.39|341.6|337.5|341.47|337.37|15
1639604770000|2021-12-15 21:46:10|341.47|337.37|341.49|337.39|341.56|337.46|341.47|337.37|14
1639604780000|2021-12-15 21:46:20|341.46|337.36|341.47|337.37|341.48|337.38|341.46|337.36|3
1639604790000|2021-12-15 21:46:30|341.45|337.35|341.45|337.35|341.45|337.35|341.45|337.35|1
1639604800000|2021-12-15 21:46:40|341.43|337.33|341.29|337.19|341.43|337.33|341.29|337.19|13
1639604810000|2021-12-15 21:46:50|341.31|337.21|341.17|337.07|341.36|337.26|341.16|337.06|11
1639604820000|2021-12-15 21:47:00|341.16|337.06|341.12|337.02|341.18|337.08|341.12|337.02|3
1639604830000|2021-12-15 21:47:10|341.13|337.03|341.23|337.13|341.26|337.16|341.13|337.03|15
1639604840000|2021-12-15 21:47:20|341.24|337.14|341.31|337.21|341.32|337.22|341.2|337.1|12
1639604850000|2021-12-15 21:47:30|341.3|337.2|341.29|337.19|341.41|337.31|341.29|337.19|11
1639604860000|2021-12-15 21:47:40|341.27|337.17|341.18|337.08|341.29|337.19|341.17|337.07|15
1639604870000|2021-12-15 21:47:50|341.21|337.11|341.14|337.04|341.21|337.11|341.12|337.02|7
1639604880000|2021-12-15 21:48:00|341.22|337.12|341.27|337.17|341.28|337.18|341.18|337.08|9
1639604890000|2021-12-15 21:48:10|341.22|337.12|341.14|337.04|341.27|337.17|341.13|337.03|12
1639604900000|2021-12-15 21:48:20|341.13|337.03|341.28|337.18|341.28|337.18|341.13|337.03|12
1639604910000|2021-12-15 21:48:30|341.31|337.21|341.36|337.26|341.4|337.3|341.31|337.21|7
1639604920000|2021-12-15 21:48:40|341.35|337.25|341.32|337.22|341.35|337.25|341.28|337.18|8
1639604930000|2021-12-15 21:48:50|341.3|337.2|341.16|337.06|341.3|337.2|341.05|336.95|20
1639604940000|2021-12-15 21:49:00|341.14|337.04|340.82|336.72|341.14|337.04|340.82|336.72|11
1639604950000|2021-12-15 21:49:10|340.65|336.55|340.5|336.4|340.65|336.55|340.49|336.39|20
1639604960000|2021-12-15 21:49:20|340.49|336.39|340.58|336.48|340.6|336.5|340.35|336.25|21
1639604970000|2021-12-15 21:49:30|340.59|336.49|340.64|336.54|340.7|336.6|340.56|336.46|8
1639604980000|2021-12-15 21:49:40|340.66|336.56|340.53|336.43|340.66|336.56|340.53|336.43|21
1639604990000|2021-12-15 21:49:50|340.52|336.42|340.59|336.49|340.59|336.49|340.49|336.39|15
1639605000000|2021-12-15 21:50:00|340.58|336.48|340.64|336.54|340.64|336.54|340.56|336.46|7
1639605010000|2021-12-15 21:50:10|340.63|336.53|340.8|336.7|340.8|336.7|340.63|336.53|13
1639605020000|2021-12-15 21:50:20|340.71|336.61|340.79|336.69|340.8|336.7|340.7|336.6|7
1639605030000|2021-12-15 21:50:30|340.75|336.65|340.8|336.7|340.8|336.7|340.73|336.63|10
1639605040000|2021-12-15 21:50:40|340.74|336.64|340.71|336.61|340.8|336.7|340.71|336.61|5
1639605050000|2021-12-15 21:50:50|340.7|336.6|340.78|336.68|340.78|336.68|340.69|336.59|9
1639605060000|2021-12-15 21:51:00|340.75|336.65|340.81|336.71|340.81|336.71|340.75|336.65|8
1639605070000|2021-12-15 21:51:10|340.8|336.7|340.75|336.65|340.84|336.74|340.75|336.65|13
1639605080000|2021-12-15 21:51:20|340.76|336.66|340.8|336.7|340.8|336.7|340.64|336.54|13
1639605090000|2021-12-15 21:51:30|340.81|336.71|340.77|336.67|340.81|336.71|340.72|336.62|8
1639605100000|2021-12-15 21:51:40|340.78|336.68|340.71|336.61|340.79|336.69|340.68|336.58|12
1639605110000|2021-12-15 21:51:50|340.67|336.57|340.54|336.44|340.67|336.57|340.54|336.44|15
1639605120000|2021-12-15 21:52:00|340.65|336.55|340.54|336.44|340.65|336.55|340.52|336.42|19
1639605130000|2021-12-15 21:52:10|340.53|336.43|340.47|336.37|340.55|336.45|340.45|336.35|14
1639605140000|2021-12-15 21:52:20|340.51|336.41|340.4|336.3|340.51|336.41|340.4|336.3|6
1639605150000|2021-12-15 21:52:30|340.44|336.34|340.48|336.38|340.52|336.42|340.33|336.23|12
1639605160000|2021-12-15 21:52:40|340.44|336.34|340.47|336.37|340.48|336.38|340.44|336.34|7
1639605170000|2021-12-15 21:52:50|340.43|336.33|340.57|336.47|340.62|336.52|340.43|336.33|12
1639605180000|2021-12-15 21:53:00|340.51|336.41|340.49|336.39|340.51|336.41|340.46|336.36|12
1639605190000|2021-12-15 21:53:10|340.5|336.4|340.49|336.39|340.52|336.42|340.47|336.37|11
1639605200000|2021-12-15 21:53:20|340.54|336.44|340.57|336.47|340.64|336.54|340.48|336.38|10
1639605210000|2021-12-15 21:53:30|340.58|336.48|340.61|336.51|340.63|336.53|340.54|336.44|11
1639605220000|2021-12-15 21:53:40|340.63|336.53|340.58|336.48|340.69|336.59|340.56|336.46|18
1639605230000|2021-12-15 21:53:50|340.57|336.47|340.62|336.52|340.62|336.52|340.56|336.46|7
1639605240000|2021-12-15 21:54:00|340.63|336.53|340.64|336.54|340.66|336.56|340.57|336.47|18
1639605250000|2021-12-15 21:54:10|340.65|336.55|340.71|336.61|340.71|336.61|340.64|336.54|10
1639605260000|2021-12-15 21:54:20|340.68|336.58|340.74|336.64|340.78|336.68|340.68|336.58|9
1639605270000|2021-12-15 21:54:30|340.75|336.65|340.61|336.51|340.75|336.65|340.61|336.51|6
1639605280000|2021-12-15 21:54:40|340.62|336.52|340.58|336.48|340.62|336.52|340.57|336.47|4
1639605290000|2021-12-15 21:54:50|340.57|336.47|340.68|336.58|340.69|336.59|340.57|336.47|12
1639605300000|2021-12-15 21:55:00|340.69|336.59|340.74|336.64|340.74|336.64|340.69|336.59|5
1639605310000|2021-12-15 21:55:10|340.73|336.63|340.74|336.64|340.74|336.64|340.73|336.63|2
1639605320000|2021-12-15 21:55:20|340.75|336.65|340.74|336.64|340.75|336.65|340.74|336.64|4
1639605330000|2021-12-15 21:55:30|340.75|336.65|340.75|336.65|340.76|336.66|340.71|336.61|8
1639605340000|2021-12-15 21:55:40|340.76|336.66|340.81|336.71|340.83|336.73|340.75|336.65|17
1639605350000|2021-12-15 21:55:50|340.78|336.68|340.75|336.65|340.79|336.69|340.71|336.61|13
1639605360000|2021-12-15 21:56:00|340.78|336.68|340.75|336.65|340.78|336.68|340.74|336.64|4
1639605370000|2021-12-15 21:56:10|340.74|336.64|340.65|336.55|340.74|336.64|340.61|336.51|9
1639605380000|2021-12-15 21:56:20|340.62|336.52|340.59|336.49|340.66|336.56|340.59|336.49|6
1639605390000|2021-12-15 21:56:30|340.6|336.5|340.53|336.43|340.6|336.5|340.44|336.34|7
1639605400000|2021-12-15 21:56:40|340.54|336.44|341.31|337.21|341.32|337.22|340.54|336.44|17
1639605410000|2021-12-15 21:56:50|341.33|337.23|341.47|337.37|341.49|337.39|341.29|337.19|19
1639605420000|2021-12-15 21:57:00|341.53|337.43|341.47|337.37|341.53|337.43|341.41|337.31|7
1639605430000|2021-12-15 21:57:10|341.46|337.36|341.48|337.38|341.53|337.43|341.4|337.3|6
1639605440000|2021-12-15 21:57:20|341.5|337.4|341.48|337.38|341.54|337.44|341.42|337.32|6
1639605450000|2021-12-15 21:57:30|341.49|337.39|341.49|337.39|341.5|337.4|341.49|337.39|3
1639605460000|2021-12-15 21:57:40|341.46|337.36|341.36|337.26|341.46|337.36|341.23|337.13|13
1639605470000|2021-12-15 21:57:50|341.19|337.09|341.39|337.29|341.43|337.33|341.19|337.09|13
1639605480000|2021-12-15 21:58:00|341.3|337.2|341.39|337.29|341.44|337.34|341.3|337.2|14
1639605490000|2021-12-15 21:58:10|341.38|337.28|341.39|337.29|341.39|337.29|341.38|337.28|4
1639605500000|2021-12-15 21:58:20|341.46|337.36|341.45|337.35|341.46|337.36|341.45|337.35|2
1639605510000|2021-12-15 21:58:30|341.4|337.3|341.09|336.99|341.4|337.3|341.09|336.99|15
1639605520000|2021-12-15 21:58:40|341.1|337|341.28|337.18|341.28|337.18|341.1|337|11
1639605530000|2021-12-15 21:58:50|341.27|337.17|341.17|337.07|341.27|337.17|341.17|337.07|12
1639605540000|2021-12-15 21:59:00|341.18|337.08|341.18|337.08|341.2|337.1|341.18|337.08|3
1639605550000|2021-12-15 21:59:10|341.19|337.09|341.19|337.09|341.19|337.09|341.19|337.09|1
1639605560000|2021-12-15 21:59:20|341.17|337.07|341.16|337.06|341.17|337.07|341.16|337.06|4
1639605570000|2021-12-15 21:59:30|341.18|337.08|341.17|337.07|341.18|337.08|341.16|337.06|3
1639605580000|2021-12-15 21:59:40|341.16|337.06|341.07|336.97|341.17|337.07|341.06|336.96|7
1639605590000|2021-12-15 21:59:50|341.06|336.96|341.05|336.95|341.07|336.97|341.05|336.95|4
1639605600000|2021-12-15 22:00:00|341.06|336.96|341.32|337.22|341.32|337.22|341.06|336.96|21
1639605610000|2021-12-15 22:00:10|341.35|337.25|341.39|337.29|341.39|337.29|341.35|337.25|3
1639605620000|2021-12-15 22:00:20|341.36|337.26|341.31|337.21|341.39|337.29|341.31|337.21|6
1639605630000|2021-12-15 22:00:30|341.3|337.2|341.3|337.2|341.3|337.2|341.29|337.19|3
1639605640000|2021-12-15 22:00:40|341.29|337.19|341.32|337.22|341.32|337.22|341.29|337.19|3
1639605650000|2021-12-15 22:00:50|341.34|337.24|341.34|337.24|341.4|337.3|341.34|337.24|8
1639605660000|2021-12-15 22:01:00|341.32|337.22|341.4|337.3|341.42|337.32|341.32|337.22|6
1639605670000|2021-12-15 22:01:10|341.41|337.31|341.42|337.32|341.42|337.32|341.41|337.31|4
1639605680000|2021-12-15 22:01:20|341.43|337.33|341.33|337.23|341.43|337.33|341.26|337.16|15
1639605690000|2021-12-15 22:01:30|341.31|337.21|341.43|337.33|341.43|337.33|341.29|337.19|13
1639605700000|2021-12-15 22:01:40|341.45|337.35|341.56|337.46|341.56|337.46|341.45|337.35|6
1639605710000|2021-12-15 22:01:50|341.57|337.47|341.57|337.47|341.57|337.47|341.56|337.46|3
1639605720000|2021-12-15 22:02:00|341.55|337.45|341.56|337.46|341.56|337.46|341.55|337.45|2
1639605730000|2021-12-15 22:02:10|341.57|337.47|341.56|337.46|341.57|337.47|341.56|337.46|2
1639605740000|2021-12-15 22:02:20|341.57|337.47|341.56|337.46|341.57|337.47|341.56|337.46|4
1639605750000|2021-12-15 22:02:30|341.57|337.47|341.56|337.46|341.57|337.47|341.56|337.46|2
1639605760000|2021-12-15 22:02:40|341.55|337.45|341.72|337.62|341.72|337.62|341.55|337.45|4
1639605770000|2021-12-15 22:02:50|341.71|337.61|341.71|337.61|341.71|337.61|341.71|337.61|1
1639605780000|2021-12-15 22:03:00|341.7|337.6|341.82|337.72|341.83|337.73|341.7|337.6|4
1639605790000|2021-12-15 22:03:10|341.83|337.73|341.83|337.73|341.83|337.73|341.83|337.73|1
1639605810000|2021-12-15 22:03:30|341.81|337.71|341.77|337.67|341.81|337.71|341.73|337.63|10
1639605820000|2021-12-15 22:03:40|341.76|337.66|341.82|337.72|341.82|337.72|341.76|337.66|6
1639605830000|2021-12-15 22:03:50|341.81|337.71|341.82|337.72|341.83|337.73|341.81|337.71|6
1639605840000|2021-12-15 22:04:00|341.83|337.73|341.79|337.69|341.83|337.73|341.78|337.68|10
1639605850000|2021-12-15 22:04:10|341.78|337.68|341.67|337.57|341.78|337.68|341.67|337.57|6
1639605860000|2021-12-15 22:04:20|341.68|337.58|341.68|337.58|341.71|337.61|341.65|337.55|13
1639605870000|2021-12-15 22:04:30|341.67|337.57|341.65|337.55|341.68|337.58|341.63|337.53|11
1639605880000|2021-12-15 22:04:40|341.66|337.56|341.67|337.57|341.73|337.63|341.66|337.56|8
1639605890000|2021-12-15 22:04:50|341.68|337.58|341.78|337.68|341.78|337.68|341.68|337.58|9
1639605900000|2021-12-15 22:05:00|341.82|337.72|341.85|337.75|341.85|337.75|341.82|337.72|9
1639605910000|2021-12-15 22:05:10|341.87|337.77|341.87|337.77|341.87|337.77|341.87|337.77|1
1639605920000|2021-12-15 22:05:20|341.86|337.76|341.86|337.76|341.87|337.77|341.86|337.76|3
1639605930000|2021-12-15 22:05:30|341.87|337.77|341.87|337.77|341.87|337.77|341.87|337.77|1
1639605940000|2021-12-15 22:05:40|341.86|337.76|341.81|337.71|341.86|337.76|341.81|337.71|2
1639605950000|2021-12-15 22:05:50|341.78|337.68|341.45|337.35|341.78|337.68|341.45|337.35|13
1639605960000|2021-12-15 22:06:00|341.46|337.36|341.48|337.38|341.55|337.45|341.42|337.32|18
1639605970000|2021-12-15 22:06:10|341.49|337.39|341.41|337.31|341.5|337.4|341.38|337.28|17
1639605980000|2021-12-15 22:06:20|341.45|337.35|341.45|337.35|341.46|337.36|341.44|337.34|7
1639605990000|2021-12-15 22:06:30|341.46|337.36|341.49|337.39|341.51|337.41|341.46|337.36|8
1639606000000|2021-12-15 22:06:40|341.51|337.41|341.54|337.44|341.54|337.44|341.5|337.4|6
1639606010000|2021-12-15 22:06:50|341.53|337.43|341.58|337.48|341.58|337.48|341.53|337.43|5
1639606020000|2021-12-15 22:07:00|341.57|337.47|341.75|337.65|341.75|337.65|341.57|337.47|14
1639606030000|2021-12-15 22:07:10|341.72|337.62|341.63|337.53|341.72|337.62|341.62|337.52|8
1639606040000|2021-12-15 22:07:20|341.64|337.54|341.54|337.44|341.66|337.56|341.54|337.44|10
1639606050000|2021-12-15 22:07:30|341.49|337.39|341.48|337.38|341.49|337.39|341.46|337.36|6
1639606060000|2021-12-15 22:07:40|341.52|337.42|341.64|337.54|341.64|337.54|341.52|337.42|11
1639606070000|2021-12-15 22:07:50|341.63|337.53|341.56|337.46|341.63|337.53|341.56|337.46|5
1639606080000|2021-12-15 22:08:00|341.57|337.47|341.57|337.47|341.57|337.47|341.56|337.46|3
1639606090000|2021-12-15 22:08:10|341.55|337.45|341.56|337.46|341.56|337.46|341.55|337.45|2
1639606100000|2021-12-15 22:08:20|341.57|337.47|341.58|337.48|341.59|337.49|341.57|337.47|4
1639606110000|2021-12-15 22:08:30|341.63|337.53|341.8|337.7|341.8|337.7|341.62|337.52|12
1639606120000|2021-12-15 22:08:40|341.79|337.69|341.79|337.69|341.81|337.71|341.79|337.69|3
1639606130000|2021-12-15 22:08:50|341.78|337.68|341.68|337.58|341.78|337.68|341.66|337.56|7
1639606140000|2021-12-15 22:09:00|341.69|337.59|341.77|337.67|341.78|337.68|341.68|337.58|11
1639606150000|2021-12-15 22:09:10|341.8|337.7|341.81|337.71|341.81|337.71|341.77|337.67|5
1639606160000|2021-12-15 22:09:20|341.82|337.72|341.98|337.88|342.25|338.15|341.82|337.72|15
1639606170000|2021-12-15 22:09:30|341.95|337.85|341.93|337.83|341.95|337.85|341.92|337.82|8
1639606180000|2021-12-15 22:09:40|341.9|337.8|341.82|337.72|341.9|337.8|341.82|337.72|5
1639606190000|2021-12-15 22:09:50|341.83|337.73|341.81|337.71|341.85|337.75|341.81|337.71|3
1639606200000|2021-12-15 22:10:00|341.8|337.7|341.81|337.71|341.81|337.71|341.8|337.7|2
1639606220000|2021-12-15 22:10:20|341.8|337.7|341.57|337.47|341.81|337.71|341.56|337.46|9
1639606230000|2021-12-15 22:10:30|341.56|337.46|342.28|338.18|342.3|338.2|341.42|337.32|19
1639606240000|2021-12-15 22:10:40|342.38|338.28|342.49|338.39|342.59|338.49|342.38|338.28|15
1639606250000|2021-12-15 22:10:50|342.47|338.37|342.6|338.5|342.6|338.5|342.47|338.37|18
1639606260000|2021-12-15 22:11:00|342.61|338.51|342.64|338.54|342.67|338.57|342.58|338.48|10
1639606270000|2021-12-15 22:11:10|342.61|338.51|342.54|338.44|342.61|338.51|342.53|338.43|7
1639606280000|2021-12-15 22:11:20|342.67|338.57|342.54|338.44|342.67|338.57|342.51|338.41|8
1639606290000|2021-12-15 22:11:30|342.55|338.45|342.56|338.46|342.57|338.47|342.54|338.44|5
1639606310000|2021-12-15 22:11:50|342.58|338.48|342.69|338.59|342.7|338.6|342.55|338.45|13
1639606320000|2021-12-15 22:12:00|342.7|338.6|342.69|338.59|342.72|338.62|342.62|338.52|11
1639606330000|2021-12-15 22:12:10|342.76|338.66|342.69|338.59|342.76|338.66|342.69|338.59|2
1639606340000|2021-12-15 22:12:20|342.62|338.52|342.6|338.5|342.66|338.56|342.59|338.49|6
1639606350000|2021-12-15 22:12:30|342.59|338.49|342.48|338.38|342.65|338.55|342.4|338.3|26
1639606360000|2021-12-15 22:12:40|342.47|338.37|342.31|338.21|342.47|338.37|342.22|338.12|12
1639606370000|2021-12-15 22:12:50|342.32|338.22|342.37|338.27|342.42|338.32|342.3|338.2|14
1639606380000|2021-12-15 22:13:00|342.36|338.26|342.36|338.26|342.41|338.31|342.36|338.26|10
1639606390000|2021-12-15 22:13:10|342.38|338.28|342.3|338.2|342.39|338.29|342.21|338.11|17
1639606400000|2021-12-15 22:13:20|342.29|338.19|342.3|338.2|342.34|338.24|342.21|338.11|5
1639606410000|2021-12-15 22:13:30|342.35|338.25|342.36|338.26|342.37|338.27|342.29|338.19|13
1639606420000|2021-12-15 22:13:40|342.35|338.25|342.23|338.13|342.35|338.25|342.11|338.01|13
1639606430000|2021-12-15 22:13:50|342.2|338.1|342.01|337.91|342.21|338.11|342|337.9|11
1639606440000|2021-12-15 22:14:00|342.07|337.97|341.91|337.81|342.07|337.97|341.88|337.78|12
1639606450000|2021-12-15 22:14:10|341.9|337.8|341.59|337.49|341.91|337.81|341.51|337.41|18
1639606460000|2021-12-15 22:14:20|341.6|337.5|341.7|337.6|341.71|337.61|341.6|337.5|20
1639606470000|2021-12-15 22:14:30|341.69|337.59|341.56|337.46|341.71|337.61|341.51|337.41|20
1639606480000|2021-12-15 22:14:40|341.46|337.36|341.37|337.27|341.46|337.36|341.3|337.2|10
1639606490000|2021-12-15 22:14:50|341.28|337.18|341.43|337.33|341.46|337.36|341.28|337.18|20
1639606500000|2021-12-15 22:15:00|341.39|337.29|341.31|337.21|341.4|337.3|341.3|337.2|16
1639606510000|2021-12-15 22:15:10|341.41|337.31|341.37|337.27|341.43|337.33|341.3|337.2|13
1639606520000|2021-12-15 22:15:20|341.39|337.29|341.37|337.27|341.42|337.32|341.37|337.27|3
1639606530000|2021-12-15 22:15:30|341.42|337.32|341.29|337.19|341.42|337.32|341.27|337.17|9
1639606540000|2021-12-15 22:15:40|341.24|337.14|341.23|337.13|341.24|337.14|341.23|337.13|2
1639606550000|2021-12-15 22:15:50|341.19|337.09|341.31|337.21|341.32|337.22|341.17|337.07|14
1639606560000|2021-12-15 22:16:00|341.37|337.27|341.41|337.31|341.48|337.38|341.31|337.21|12
1639606570000|2021-12-15 22:16:10|341.31|337.21|341.54|337.44|341.54|337.44|341.31|337.21|6
1639606580000|2021-12-15 22:16:20|341.53|337.43|341.71|337.61|341.72|337.62|341.48|337.38|10
1639606590000|2021-12-15 22:16:30|341.7|337.6|341.8|337.7|341.81|337.71|341.7|337.6|5
1639606600000|2021-12-15 22:16:40|341.81|337.71|341.89|337.79|341.89|337.79|341.81|337.71|4
1639606610000|2021-12-15 22:16:50|341.88|337.78|341.84|337.74|341.88|337.78|341.81|337.71|9
1639606620000|2021-12-15 22:17:00|341.77|337.67|341.74|337.64|341.8|337.7|341.7|337.6|14
1639606630000|2021-12-15 22:17:10|341.72|337.62|341.74|337.64|341.81|337.71|341.72|337.62|11
1639606640000|2021-12-15 22:17:20|341.77|337.67|341.9|337.8|341.9|337.8|341.76|337.66|7
1639606650000|2021-12-15 22:17:30|341.89|337.79|341.78|337.68|341.9|337.8|341.78|337.68|5
1639606660000|2021-12-15 22:17:40|341.8|337.7|341.72|337.62|341.81|337.71|341.72|337.62|9
1639606670000|2021-12-15 22:17:50|341.71|337.61|341.72|337.62|341.72|337.62|341.71|337.61|2
1639606680000|2021-12-15 22:18:00|341.73|337.63|341.69|337.59|341.77|337.67|341.69|337.59|8
1639606690000|2021-12-15 22:18:10|341.73|337.63|341.59|337.49|341.73|337.63|341.59|337.49|13
1639606700000|2021-12-15 22:18:20|341.47|337.37|341.62|337.52|341.67|337.57|341.43|337.33|18
1639606710000|2021-12-15 22:18:30|341.64|337.54|341.64|337.54|341.66|337.56|341.61|337.51|4
1639606720000|2021-12-15 22:18:40|341.65|337.55|341.81|337.71|341.81|337.71|341.64|337.54|9
1639606730000|2021-12-15 22:18:50|341.82|337.72|341.9|337.8|341.91|337.81|341.82|337.72|6
1639606740000|2021-12-15 22:19:00|341.98|337.88|342.46|338.36|342.58|338.48|341.98|337.88|20
1639606750000|2021-12-15 22:19:10|342.43|338.33|342.43|338.33|342.45|338.35|342.41|338.31|6
1639606760000|2021-12-15 22:19:20|342.41|338.31|342.39|338.29|342.46|338.36|342.39|338.29|6
1639606770000|2021-12-15 22:19:30|342.38|338.28|342.32|338.22|342.38|338.28|342.2|338.1|8
1639606780000|2021-12-15 22:19:40|342.29|338.19|342.27|338.17|342.31|338.21|342.26|338.16|13
1639606790000|2021-12-15 22:19:50|342.26|338.16|342.31|338.21|342.31|338.21|342.26|338.16|5
1639606800000|2021-12-15 22:20:00|342.27|338.17|342.38|338.28|342.4|338.3|342.27|338.17|10
1639606810000|2021-12-15 22:20:10|342.36|338.26|342.27|338.17|342.36|338.26|342.2|338.1|11
1639606820000|2021-12-15 22:20:20|342.25|338.15|342.19|338.09|342.32|338.22|342.19|338.09|9
1639606830000|2021-12-15 22:20:30|342.26|338.16|342.3|338.2|342.33|338.23|342.25|338.15|9
1639606840000|2021-12-15 22:20:40|342.25|338.15|342.12|338.02|342.25|338.15|342.12|338.02|10
1639606850000|2021-12-15 22:20:50|342.24|338.14|342.2|338.1|342.24|338.14|342.19|338.09|11
1639606860000|2021-12-15 22:21:00|342.25|338.15|342.21|338.11|342.26|338.16|342.2|338.1|9
1639606870000|2021-12-15 22:21:10|342.25|338.15|342.19|338.09|342.26|338.16|342.18|338.08|8
1639606880000|2021-12-15 22:21:20|342.23|338.13|342.17|338.07|342.23|338.13|342.16|338.06|6
1639606890000|2021-12-15 22:21:30|342.1|338|342.32|338.22|342.32|338.22|342.1|338|13
1639606900000|2021-12-15 22:21:40|342.31|338.21|342.18|338.08|342.31|338.21|342.09|337.99|23
1639606910000|2021-12-15 22:21:50|342.19|338.09|341.75|337.65|342.19|338.09|341.73|337.63|18
1639606920000|2021-12-15 22:22:00|341.7|337.6|341.71|337.61|341.76|337.66|341.68|337.58|15
1639606930000|2021-12-15 22:22:10|341.69|337.59|341.72|337.62|341.72|337.62|341.62|337.52|16
1639606940000|2021-12-15 22:22:20|341.73|337.63|341.89|337.79|341.89|337.79|341.72|337.62|7
1639606950000|2021-12-15 22:22:30|341.88|337.78|341.77|337.67|341.89|337.79|341.77|337.67|5
1639606960000|2021-12-15 22:22:40|341.78|337.68|341.81|337.71|341.86|337.76|341.78|337.68|3
1639606970000|2021-12-15 22:22:50|341.82|337.72|341.82|337.72|341.82|337.72|341.82|337.72|1
1639606980000|2021-12-15 22:23:00|341.83|337.73|341.86|337.76|341.87|337.77|341.83|337.73|7
1639606990000|2021-12-15 22:23:10|341.81|337.71|341.63|337.53|341.84|337.74|341.63|337.53|12
1639607000000|2021-12-15 22:23:20|341.59|337.49|341.56|337.46|341.64|337.54|341.51|337.41|14
1639607010000|2021-12-15 22:23:30|341.55|337.45|341.34|337.24|341.59|337.49|341.34|337.24|14
1639607020000|2021-12-15 22:23:40|341.29|337.19|341.26|337.16|341.35|337.25|341.25|337.15|14
1639607030000|2021-12-15 22:23:50|341.25|337.15|341.2|337.1|341.26|337.16|341.2|337.1|5
1639607040000|2021-12-15 22:24:00|341.26|337.16|341.35|337.25|341.35|337.25|341.12|337.02|15
1639607050000|2021-12-15 22:24:10|341.34|337.24|341.32|337.22|341.39|337.29|341.32|337.22|14
1639607060000|2021-12-15 22:24:20|341.31|337.21|341.26|337.16|341.33|337.23|341.26|337.16|12
1639607070000|2021-12-15 22:24:30|341.27|337.17|341.33|337.23|341.34|337.24|341.21|337.11|12
1639607080000|2021-12-15 22:24:40|341.31|337.21|341.32|337.22|341.35|337.25|341.31|337.21|9
1639607090000|2021-12-15 22:24:50|341.33|337.23|341.35|337.25|341.35|337.25|341.32|337.22|6
1639607100000|2021-12-15 22:25:00|341.34|337.24|341.32|337.22|341.35|337.25|341.31|337.21|5
1639607110000|2021-12-15 22:25:10|341.31|337.21|341.32|337.22|341.34|337.24|341.28|337.18|13
1639607120000|2021-12-15 22:25:20|341.28|337.18|341.42|337.32|341.43|337.33|341.27|337.17|15
1639607130000|2021-12-15 22:25:30|341.38|337.28|341.43|337.33|341.49|337.39|341.38|337.28|7
1639607140000|2021-12-15 22:25:40|341.42|337.32|341.49|337.39|341.49|337.39|341.38|337.28|4
1639607150000|2021-12-15 22:25:50|341.41|337.31|341.54|337.44|341.55|337.45|341.41|337.31|6
1639607170000|2021-12-15 22:26:10|341.49|337.39|341.27|337.17|341.49|337.39|341.27|337.17|16
1639607180000|2021-12-15 22:26:20|341.26|337.16|341.28|337.18|341.29|337.19|341.07|336.97|16
1639607190000|2021-12-15 22:26:30|341.32|337.22|341.37|337.27|341.37|337.27|341.29|337.19|8
1639607200000|2021-12-15 22:26:40|341.36|337.26|341.26|337.16|341.42|337.32|341.26|337.16|18
1639607210000|2021-12-15 22:26:50|341.25|337.15|341.17|337.07|341.25|337.15|341.11|337.01|16
1639607220000|2021-12-15 22:27:00|341.19|337.09|341.05|336.95|341.19|337.09|341.04|336.94|12
1639607230000|2021-12-15 22:27:10|341.08|336.98|341.05|336.95|341.08|336.98|341.02|336.92|12
1639607240000|2021-12-15 22:27:20|341.09|336.99|341.06|336.96|341.09|336.99|341.05|336.95|4
1639607250000|2021-12-15 22:27:30|341.05|336.95|341.06|336.96|341.06|336.96|341.05|336.95|2
1639607260000|2021-12-15 22:27:40|341.08|336.98|341.13|337.03|341.13|337.03|341.08|336.98|3
1639607270000|2021-12-15 22:27:50|341.16|337.06|341.17|337.07|341.17|337.07|341.12|337.02|7
1639607280000|2021-12-15 22:28:00|341.16|337.06|341.16|337.06|341.16|337.06|341.07|336.97|11
1639607290000|2021-12-15 22:28:10|341.2|337.1|341.19|337.09|341.21|337.11|341.16|337.06|9
1639607300000|2021-12-15 22:28:20|341.2|337.1|341.2|337.1|341.22|337.12|341.19|337.09|8
1639607310000|2021-12-15 22:28:30|341.19|337.09|341.09|336.99|341.19|337.09|341.02|336.92|9
1639607320000|2021-12-15 22:28:40|341.08|336.98|341.09|336.99|341.12|337.02|340.97|336.87|5
1639607330000|2021-12-15 22:28:50|341|336.9|341.1|337|341.15|337.05|340.97|336.87|8
1639607340000|2021-12-15 22:29:00|341.09|336.99|340.82|336.72|341.1|337|340.82|336.72|10
1639607350000|2021-12-15 22:29:10|340.81|336.71|340.76|336.66|340.82|336.72|340.76|336.66|7
1639607360000|2021-12-15 22:29:20|340.72|336.62|340.73|336.63|340.79|336.69|340.72|336.62|3
1639607380000|2021-12-15 22:29:40|340.79|336.69|340.71|336.61|340.79|336.69|340.65|336.55|12
1639607390000|2021-12-15 22:29:50|340.74|336.64|340.71|336.61|340.83|336.73|340.68|336.58|6
1639607400000|2021-12-15 22:30:00|340.66|336.56|340.65|336.55|340.79|336.69|340.65|336.55|10
1639607410000|2021-12-15 22:30:10|340.59|336.49|340.49|336.39|340.79|336.69|340.47|336.37|13
1639607420000|2021-12-15 22:30:20|340.38|336.28|340.36|336.26|340.53|336.43|340.36|336.26|7
1639607430000|2021-12-15 22:30:30|340.48|336.38|340.43|336.33|340.52|336.42|340.37|336.27|12
1639607440000|2021-12-15 22:30:40|340.42|336.32|340.43|336.33|340.44|336.34|340.42|336.32|4
1639607450000|2021-12-15 22:30:50|340.44|336.34|340.42|336.32|340.46|336.36|340.42|336.32|5
1639607460000|2021-12-15 22:31:00|340.43|336.33|340.43|336.33|340.43|336.33|340.38|336.28|8
1639607470000|2021-12-15 22:31:10|340.25|336.15|340.43|336.33|340.43|336.33|340.25|336.15|2
1639607480000|2021-12-15 22:31:20|340.42|336.32|340.43|336.33|340.46|336.36|340.39|336.29|12
1639607490000|2021-12-15 22:31:30|340.42|336.32|340.43|336.33|340.46|336.36|340.39|336.29|6
1639607500000|2021-12-15 22:31:40|340.31|336.21|340.43|336.33|340.43|336.33|340.3|336.2|3
1639607520000|2021-12-15 22:32:00|340.4|336.3|340.4|336.3|340.4|336.3|340.4|336.3|1
1639607530000|2021-12-15 22:32:10|340.39|336.29|340.41|336.31|340.41|336.31|340.39|336.29|3
1639607540000|2021-12-15 22:32:20|340.4|336.3|340.41|336.31|340.45|336.35|340.4|336.3|8
1639607550000|2021-12-15 22:32:30|340.4|336.3|340.33|336.23|340.4|336.3|340.21|336.11|14
1639607560000|2021-12-15 22:32:40|340.31|336.21|340.28|336.18|340.35|336.25|340.2|336.1|7
1639607570000|2021-12-15 22:32:50|340.29|336.19|340.29|336.19|340.3|336.2|340.26|336.16|10
1639607580000|2021-12-15 22:33:00|340.3|336.2|340.27|336.17|340.3|336.2|340.27|336.17|7
1639607590000|2021-12-15 22:33:10|340.28|336.18|340.28|336.18|340.29|336.19|340.28|336.18|3
1639607600000|2021-12-15 22:33:20|340.27|336.17|340.28|336.18|340.28|336.18|340.27|336.17|4
1639607610000|2021-12-15 22:33:30|340.27|336.17|340.28|336.18|340.28|336.18|340.27|336.17|2
1639607620000|2021-12-15 22:33:40|340.27|336.17|340.26|336.16|340.28|336.18|340.15|336.05|6
1639607630000|2021-12-15 22:33:50|340.24|336.14|340.2|336.1|340.25|336.15|340.2|336.1|11
1639607640000|2021-12-15 22:34:00|340.1|336|340.08|335.98|340.1|336|339.93|335.83|6
1639607650000|2021-12-15 22:34:10|339.92|335.82|339.88|335.78|339.92|335.82|339.84|335.74|7
1639607660000|2021-12-15 22:34:20|339.89|335.79|339.92|335.82|339.94|335.84|339.86|335.76|9
1639607670000|2021-12-15 22:34:30|339.91|335.81|339.89|335.79|339.91|335.81|339.89|335.79|3
1639607680000|2021-12-15 22:34:40|339.87|335.77|339.91|335.81|339.91|335.81|339.87|335.77|5
1639607690000|2021-12-15 22:34:50|339.89|335.79|339.89|335.79|339.89|335.79|339.88|335.78|3
1639607710000|2021-12-15 22:35:10|339.92|335.82|339.98|335.88|340.01|335.91|339.91|335.81|9
1639607720000|2021-12-15 22:35:20|340|335.9|339.98|335.88|340.03|335.93|339.94|335.84|10
1639607730000|2021-12-15 22:35:30|339.96|335.86|339.98|335.88|339.99|335.89|339.95|335.85|5
1639607740000|2021-12-15 22:35:40|339.96|335.86|339.96|335.86|339.96|335.86|339.96|335.86|1
1639607750000|2021-12-15 22:35:50|339.98|335.88|339.96|335.86|340|335.9|339.96|335.86|3
1639607760000|2021-12-15 22:36:00|339.97|335.87|339.96|335.86|339.97|335.87|339.94|335.84|6
1639607770000|2021-12-15 22:36:10|339.97|335.87|339.96|335.86|339.97|335.87|339.95|335.85|4
1639607780000|2021-12-15 22:36:20|339.92|335.82|339.97|335.87|339.99|335.89|339.92|335.82|8
1639607790000|2021-12-15 22:36:30|339.98|335.88|339.97|335.87|339.98|335.88|339.96|335.86|3
1639607800000|2021-12-15 22:36:40|339.96|335.86|339.97|335.87|339.97|335.87|339.96|335.86|2
1639607810000|2021-12-15 22:36:50|339.99|335.89|339.99|335.89|339.99|335.89|339.99|335.89|1
1639607820000|2021-12-15 22:37:00|339.98|335.88|339.99|335.89|339.99|335.89|339.98|335.88|2
1639607830000|2021-12-15 22:37:10|339.98|335.88|339.97|335.87|339.98|335.88|339.96|335.86|4
1639607840000|2021-12-15 22:37:20|340|335.9|339.99|335.89|340.01|335.91|339.97|335.87|5
1639607850000|2021-12-15 22:37:30|339.97|335.87|339.9|335.8|339.97|335.87|339.9|335.8|6
1639607860000|2021-12-15 22:37:40|339.89|335.79|339.85|335.75|339.89|335.79|339.85|335.75|5
1639607870000|2021-12-15 22:37:50|339.86|335.76|339.79|335.69|339.88|335.78|339.79|335.69|10
1639607880000|2021-12-15 22:38:00|339.75|335.65|339.73|335.63|339.8|335.7|339.71|335.61|15
1639607890000|2021-12-15 22:38:10|339.75|335.65|339.62|335.52|339.75|335.65|339.62|335.52|11
1639607900000|2021-12-15 22:38:20|339.63|335.53|339.62|335.52|339.65|335.55|339.59|335.49|6
1639607910000|2021-12-15 22:38:30|339.65|335.55|339.66|335.56|339.66|335.56|339.58|335.48|9
1639607920000|2021-12-15 22:38:40|339.65|335.55|339.6|335.5|339.68|335.58|339.59|335.49|6
1639607930000|2021-12-15 22:38:50|339.59|335.49|339.65|335.55|339.65|335.55|339.59|335.49|6
1639607940000|2021-12-15 22:39:00|339.68|335.58|339.63|335.53|339.68|335.58|339.62|335.52|6
1639607950000|2021-12-15 22:39:10|339.62|335.52|339.62|335.52|339.65|335.55|339.54|335.44|9
1639607960000|2021-12-15 22:39:20|339.64|335.54|339.64|335.54|339.72|335.62|339.57|335.47|11
1639607970000|2021-12-15 22:39:30|339.63|335.53|339.68|335.58|339.7|335.6|339.52|335.42|11
1639607980000|2021-12-15 22:39:40|339.6|335.5|339.6|335.5|339.62|335.52|339.6|335.5|5
1639607990000|2021-12-15 22:39:50|339.61|335.51|339.5|335.4|339.61|335.51|339.5|335.4|5
1639608000000|2021-12-15 22:40:00|339.53|335.43|339.52|335.42|339.56|335.46|339.5|335.4|7
1639608010000|2021-12-15 22:40:10|339.56|335.46|339.72|335.62|339.72|335.62|339.56|335.46|10
1639608020000|2021-12-15 22:40:20|339.73|335.63|339.73|335.63|339.75|335.65|339.7|335.6|12
1639608030000|2021-12-15 22:40:30|339.75|335.65|339.99|335.89|339.99|335.89|339.75|335.65|10
1639608040000|2021-12-15 22:40:40|339.95|335.85|340.01|335.91|340.02|335.92|339.92|335.82|12
1639608050000|2021-12-15 22:40:50|339.99|335.89|340.02|335.92|340.02|335.92|339.96|335.86|6
1639608060000|2021-12-15 22:41:00|340.06|335.96|340.01|335.91|340.08|335.98|340.01|335.91|3
1639608070000|2021-12-15 22:41:10|340.02|335.92|340|335.9|340.02|335.92|339.96|335.86|4
1639608080000|2021-12-15 22:41:20|340.05|335.95|340.05|335.95|340.05|335.95|340.05|335.95|1
1639608090000|2021-12-15 22:41:30|340|335.9|340.24|336.14|340.24|336.14|340|335.9|7
1639608100000|2021-12-15 22:41:40|340.27|336.17|340.27|336.17|340.27|336.17|340.2|336.1|10
1639608110000|2021-12-15 22:41:50|340.32|336.22|340.32|336.22|340.34|336.24|340.31|336.21|4
1639608120000|2021-12-15 22:42:00|340.33|336.23|340.4|336.3|340.4|336.3|340.32|336.22|7
1639608130000|2021-12-15 22:42:10|340.39|336.29|340.34|336.24|340.39|336.29|340.32|336.22|6
1639608140000|2021-12-15 22:42:20|340.35|336.25|340.4|336.3|340.42|336.32|340.31|336.21|8
1639608150000|2021-12-15 22:42:30|340.42|336.32|340.43|336.33|340.43|336.33|340.39|336.29|8
1639608160000|2021-12-15 22:42:40|340.45|336.35|340.48|336.38|340.48|336.38|340.3|336.2|13
1639608170000|2021-12-15 22:42:50|340.39|336.29|340.49|336.39|340.51|336.41|340.37|336.27|10
1639608180000|2021-12-15 22:43:00|340.52|336.42|340.49|336.39|340.52|336.42|340.44|336.34|12
1639608190000|2021-12-15 22:43:10|340.51|336.41|340.47|336.37|340.53|336.43|340.47|336.37|6
1639608200000|2021-12-15 22:43:20|340.48|336.38|340.48|336.38|340.48|336.38|340.48|336.38|1
1639608210000|2021-12-15 22:43:30|340.49|336.39|340.47|336.37|340.49|336.39|340.47|336.37|2
1639608220000|2021-12-15 22:43:40|340.49|336.39|340.44|336.34|340.52|336.42|340.41|336.31|15
1639608230000|2021-12-15 22:43:50|340.43|336.33|340.23|336.13|340.43|336.33|340.19|336.09|18
1639608240000|2021-12-15 22:44:00|340.17|336.07|339.94|335.84|340.19|336.09|339.88|335.78|17
1639608250000|2021-12-15 22:44:10|339.93|335.83|339.86|335.76|339.94|335.84|339.86|335.76|7
1639608260000|2021-12-15 22:44:20|339.84|335.74|339.79|335.69|339.87|335.77|339.79|335.69|8
1639608270000|2021-12-15 22:44:30|339.76|335.66|339.7|335.6|339.81|335.71|339.68|335.58|8
1639608280000|2021-12-15 22:44:40|339.68|335.58|339.75|335.65|339.78|335.68|339.66|335.56|7
1639608290000|2021-12-15 22:44:50|339.74|335.64|339.76|335.66|339.76|335.66|339.74|335.64|2
1639608300000|2021-12-15 22:45:00|339.72|335.62|339.73|335.63|339.75|335.65|339.7|335.6|8
1639608310000|2021-12-15 22:45:10|339.79|335.69|339.83|335.73|339.93|335.83|339.72|335.62|14
1639608320000|2021-12-15 22:45:20|339.92|335.82|340.02|335.92|340.02|335.92|339.92|335.82|5
1639608330000|2021-12-15 22:45:30|340.06|335.96|340.08|335.98|340.08|335.98|340.02|335.92|4
1639608340000|2021-12-15 22:45:40|340.09|335.99|340.1|336|340.1|336|340.09|335.99|2
1639608350000|2021-12-15 22:45:50|340.09|335.99|340.09|335.99|340.09|335.99|340.09|335.99|1
1639608360000|2021-12-15 22:46:00|340.08|335.98|340.08|335.98|340.08|335.98|340.08|335.98|1
1639608370000|2021-12-15 22:46:10|340.09|335.99|340.09|335.99|340.09|335.99|340.09|335.99|1
1639608380000|2021-12-15 22:46:20|340.08|335.98|340.07|335.97|340.1|336|340.07|335.97|4
1639608390000|2021-12-15 22:46:30|340.09|335.99|340.09|335.99|340.09|335.99|340.09|335.99|1
1639608400000|2021-12-15 22:46:40|340.21|336.11|340.21|336.11|340.21|336.11|340.16|336.06|3
1639608410000|2021-12-15 22:46:50|340.17|336.07|340.21|336.11|340.22|336.12|340.17|336.07|4
1639608430000|2021-12-15 22:47:10|340.14|336.04|340.14|336.04|340.14|336.04|340.14|336.04|1
1639608440000|2021-12-15 22:47:20|340.19|336.09|340.1|336|340.2|336.1|340.1|336|8
1639608450000|2021-12-15 22:47:30|340.07|335.97|339.91|335.81|340.07|335.97|339.91|335.81|11
1639608460000|2021-12-15 22:47:40|339.88|335.78|339.84|335.74|339.88|335.78|339.84|335.74|8
1639608470000|2021-12-15 22:47:50|339.81|335.71|339.76|335.66|339.81|335.71|339.72|335.62|14
1639608480000|2021-12-15 22:48:00|339.73|335.63|339.71|335.61|339.73|335.63|339.71|335.61|4
1639608490000|2021-12-15 22:48:10|339.72|335.62|339.3|335.2|339.72|335.62|339.3|335.2|25
1639608500000|2021-12-15 22:48:20|339.31|335.21|339.28|335.18|339.36|335.26|339.28|335.18|20
1639608510000|2021-12-15 22:48:30|339.2|335.1|339.4|335.3|339.4|335.3|339.16|335.06|16
1639608520000|2021-12-15 22:48:40|339.39|335.29|339.4|335.3|339.43|335.33|339.39|335.29|8
1639608530000|2021-12-15 22:48:50|339.41|335.31|339.45|335.35|339.47|335.37|339.4|335.3|6
1639608540000|2021-12-15 22:49:00|339.44|335.34|339.47|335.37|339.47|335.37|339.3|335.2|10
1639608550000|2021-12-15 22:49:10|339.41|335.31|339.45|335.35|339.45|335.35|339.4|335.3|5
1639608560000|2021-12-15 22:49:20|339.44|335.34|339.35|335.25|339.46|335.36|339.32|335.22|10
1639608570000|2021-12-15 22:49:30|339.29|335.19|339.27|335.17|339.34|335.24|339.27|335.17|10
1639608580000|2021-12-15 22:49:40|339.24|335.14|339.26|335.16|339.28|335.18|339.24|335.14|4
1639608590000|2021-12-15 22:49:50|339.27|335.17|339.28|335.18|339.28|335.18|339.24|335.14|12
1639608600000|2021-12-15 22:50:00|339.24|335.14|339.28|335.18|339.28|335.18|339.24|335.14|2
1639608610000|2021-12-15 22:50:10|339.29|335.19|339.23|335.13|339.29|335.19|339.23|335.13|6
1639608620000|2021-12-15 22:50:20|339.22|335.12|339.21|335.11|339.23|335.13|339.2|335.1|6
1639608630000|2021-12-15 22:50:30|339.19|335.09|339.2|335.1|339.21|335.11|339.15|335.05|9
1639608640000|2021-12-15 22:50:40|339.22|335.12|339.21|335.11|339.22|335.12|339.2|335.1|7
1639608650000|2021-12-15 22:50:50|339.2|335.1|339.21|335.11|339.22|335.12|339.13|335.03|14
1639608660000|2021-12-15 22:51:00|339.2|335.1|339.24|335.14|339.25|335.15|339.16|335.06|7
1639608670000|2021-12-15 22:51:10|339.22|335.12|339.14|335.04|339.22|335.12|339.14|335.04|6
1639608680000|2021-12-15 22:51:20|339.01|334.91|339.19|335.09|339.19|335.09|339.01|334.91|3
1639608690000|2021-12-15 22:51:30|339.2|335.1|339.21|335.11|339.21|335.11|339.14|335.04|3
1639608700000|2021-12-15 22:51:40|339.2|335.1|339.2|335.1|339.22|335.12|339.2|335.1|5
1639608710000|2021-12-15 22:51:50|339.21|335.11|339.36|335.26|339.36|335.26|339.2|335.1|13
1639608720000|2021-12-15 22:52:00|339.39|335.29|339.39|335.29|339.42|335.32|339.36|335.26|11
1639608730000|2021-12-15 22:52:10|339.38|335.28|339.35|335.25|339.39|335.29|339.3|335.2|8
1639608740000|2021-12-15 22:52:20|339.37|335.27|339.39|335.29|339.43|335.33|339.37|335.27|8
1639608750000|2021-12-15 22:52:30|339.38|335.28|339.38|335.28|339.42|335.32|339.38|335.28|3
1639608770000|2021-12-15 22:52:50|339.42|335.32|339.39|335.29|339.43|335.33|339.37|335.27|9
1639608780000|2021-12-15 22:53:00|339.37|335.27|339.35|335.25|339.39|335.29|339.35|335.25|5
1639608790000|2021-12-15 22:53:10|339.22|335.12|339.22|335.12|339.35|335.25|339.22|335.12|10
1639608800000|2021-12-15 22:53:20|339.2|335.1|339.16|335.06|339.2|335.1|339.16|335.06|5
1639608810000|2021-12-15 22:53:30|339.18|335.08|339.14|335.04|339.18|335.08|339.08|334.98|6
1639608820000|2021-12-15 22:53:40|339.13|335.03|338.71|334.61|339.13|335.03|338.71|334.61|15
1639608830000|2021-12-15 22:53:50|338.73|334.63|338.83|334.73|338.83|334.73|338.72|334.62|13
1639608840000|2021-12-15 22:54:00|338.79|334.69|338.77|334.67|338.85|334.75|338.77|334.67|7
1639608850000|2021-12-15 22:54:10|338.79|334.69|339.41|335.31|339.46|335.36|338.77|334.67|15
1639608860000|2021-12-15 22:54:20|339.4|335.3|339.4|335.3|339.42|335.32|339.35|335.25|7
1639608870000|2021-12-15 22:54:30|339.38|335.28|339.24|335.14|339.45|335.35|339.24|335.14|14
1639608880000|2021-12-15 22:54:40|339.2|335.1|339.16|335.06|339.24|335.14|339.16|335.06|8
1639608890000|2021-12-15 22:54:50|339.15|335.05|339.18|335.08|339.22|335.12|339.15|335.05|8
1639608900000|2021-12-15 22:55:00|339.2|335.1|339.18|335.08|339.2|335.1|339.18|335.08|2
1639608910000|2021-12-15 22:55:10|339.2|335.1|339.18|335.08|339.2|335.1|339.15|335.05|7
1639608920000|2021-12-15 22:55:20|339.13|335.03|339.16|335.06|339.17|335.07|339.03|334.93|6
1639608930000|2021-12-15 22:55:30|339.11|335.01|338.85|334.75|339.15|335.05|338.84|334.74|12
1639608940000|2021-12-15 22:55:40|338.88|334.78|338.81|334.71|338.88|334.78|338.66|334.56|18
1639608950000|2021-12-15 22:55:50|338.82|334.72|338.86|334.76|338.9|334.8|338.81|334.71|6
1639608960000|2021-12-15 22:56:00|338.88|334.78|338.72|334.62|338.9|334.8|338.69|334.59|14
1639608970000|2021-12-15 22:56:10|338.76|334.66|338.7|334.6|338.77|334.67|338.7|334.6|10
1639608980000|2021-12-15 22:56:20|338.69|334.59|338.63|334.53|338.73|334.63|338.63|334.53|14
1639608990000|2021-12-15 22:56:30|338.65|334.55|338.57|334.47|338.71|334.61|338.57|334.47|16
1639609000000|2021-12-15 22:56:40|338.56|334.46|338.57|334.47|338.62|334.52|338.54|334.44|21
1639609010000|2021-12-15 22:56:50|338.56|334.46|338.33|334.23|338.56|334.46|338.31|334.21|19
1639609020000|2021-12-15 22:57:00|338.32|334.22|338.38|334.28|338.39|334.29|338.17|334.07|10
1639609030000|2021-12-15 22:57:10|338.39|334.29|338.33|334.23|338.39|334.29|338.17|334.07|12
1639609040000|2021-12-15 22:57:20|338.32|334.22|338.24|334.14|338.34|334.24|338|333.9|17
1639609050000|2021-12-15 22:57:30|338.23|334.13|338.01|333.91|338.23|334.13|337.92|333.82|15
1639609060000|2021-12-15 22:57:40|337.92|333.82|338.03|333.93|338.03|333.93|337.92|333.82|3
1639609070000|2021-12-15 22:57:50|338.02|333.92|337.84|333.74|338.03|333.93|337.79|333.69|16
1639609080000|2021-12-15 22:58:00|337.88|333.78|338.43|334.33|338.43|334.33|337.84|333.74|15
1639609090000|2021-12-15 22:58:10|338.45|334.35|338.25|334.15|338.54|334.44|338.18|334.08|22
1639609100000|2021-12-15 22:58:20|338.24|334.14|337.78|333.68|338.24|334.14|337.7|333.6|19
1639609110000|2021-12-15 22:58:30|337.83|333.73|337.51|333.41|337.83|333.73|337.44|333.34|24
1639609120000|2021-12-15 22:58:40|337.52|333.42|337.54|333.44|337.58|333.48|337.43|333.33|12
1639609130000|2021-12-15 22:58:50|337.55|333.45|337.61|333.51|337.66|333.56|337.55|333.45|14
1639609140000|2021-12-15 22:59:00|337.68|333.58|337.61|333.51|337.68|333.58|337.61|333.51|7
1639609150000|2021-12-15 22:59:10|337.64|333.54|337.61|333.51|337.69|333.59|337.6|333.5|7
1639609160000|2021-12-15 22:59:20|337.69|333.59|338.11|334.01|338.22|334.12|337.61|333.51|19
1639609170000|2021-12-15 22:59:30|338.1|334|338.09|333.99|338.19|334.09|338.09|333.99|8
1639609180000|2021-12-15 22:59:40|338.07|333.97|338.11|334.01|338.24|334.14|338.07|333.97|9
1639609190000|2021-12-15 22:59:50|338.14|334.04|338.14|334.04|338.14|334.04|338.13|334.03|3
1639609200000|2021-12-15 23:00:00|338.12|334.02|338.42|334.32|338.43|334.33|338.12|334.02|18
1639609210000|2021-12-15 23:00:10|338.43|334.33|338.39|334.29|338.46|334.36|338.39|334.29|14
1639609220000|2021-12-15 23:00:20|338.37|334.27|338.45|334.35|338.46|334.36|338.33|334.23|16
1639609230000|2021-12-15 23:00:30|338.44|334.34|338.4|334.3|338.48|334.38|338.4|334.3|14
1639609240000|2021-12-15 23:00:40|338.41|334.31|338.4|334.3|338.44|334.34|338.24|334.14|15
1639609250000|2021-12-15 23:00:50|338.37|334.27|338.33|334.23|338.38|334.28|338.33|334.23|13
1639609260000|2021-12-15 23:01:00|338.32|334.22|337.81|333.71|338.32|334.22|337.72|333.62|22
1639609270000|2021-12-15 23:01:10|337.82|333.72|337.73|333.63|337.83|333.73|337.64|333.54|14
1639609280000|2021-12-15 23:01:20|337.66|333.56|337.71|333.61|337.71|333.61|337.6|333.5|12
1639609290000|2021-12-15 23:01:30|337.74|333.64|337.88|333.78|337.89|333.79|337.74|333.64|16
1639609300000|2021-12-15 23:01:40|337.89|333.79|337.97|333.87|338.02|333.92|337.89|333.79|14
1639609310000|2021-12-15 23:01:50|337.95|333.85|337.96|333.86|338.07|333.97|337.9|333.8|11
1639609320000|2021-12-15 23:02:00|337.95|333.85|337.92|333.82|337.97|333.87|337.91|333.81|15
1639609330000|2021-12-15 23:02:10|337.93|333.83|337.65|333.55|337.93|333.83|337.59|333.49|19
1639609340000|2021-12-15 23:02:20|337.63|333.53|337.67|333.57|337.72|333.62|337.57|333.47|17
1639609350000|2021-12-15 23:02:30|337.66|333.56|337.66|333.56|337.71|333.61|337.62|333.52|13
1639609360000|2021-12-15 23:02:40|337.69|333.59|337.68|333.58|337.79|333.69|337.59|333.49|12
1639609370000|2021-12-15 23:02:50|337.66|333.56|337.77|333.67|337.77|333.67|337.66|333.56|9
1639609380000|2021-12-15 23:03:00|337.76|333.66|337.82|333.72|337.82|333.72|337.75|333.65|10
1639609390000|2021-12-15 23:03:10|337.78|333.68|337.66|333.56|337.78|333.68|337.66|333.56|9
1639609400000|2021-12-15 23:03:20|337.65|333.55|337.64|333.54|337.65|333.55|337.52|333.42|11
1639609410000|2021-12-15 23:03:30|337.6|333.5|337.6|333.5|337.71|333.61|337.53|333.43|7
1639609420000|2021-12-15 23:03:40|337.65|333.55|337.65|333.55|337.66|333.56|337.63|333.53|4
1639609430000|2021-12-15 23:03:50|337.66|333.56|337.54|333.44|337.67|333.57|337.52|333.42|11
1639609440000|2021-12-15 23:04:00|337.53|333.43|337.57|333.47|337.57|333.47|337.53|333.43|2
1639609450000|2021-12-15 23:04:10|337.58|333.48|337.57|333.47|337.6|333.5|337.57|333.47|5
1639609460000|2021-12-15 23:04:20|337.58|333.48|337.52|333.42|337.58|333.48|337.51|333.41|5
1639609470000|2021-12-15 23:04:30|337.51|333.41|337.52|333.42|337.52|333.42|337.51|333.41|2
1639609480000|2021-12-15 23:04:40|337.53|333.43|337.7|333.6|337.7|333.6|337.47|333.37|13
1639609490000|2021-12-15 23:04:50|337.74|333.64|337.7|333.6|337.8|333.7|337.61|333.51|13
1639609500000|2021-12-15 23:05:00|337.68|333.58|337.64|333.54|337.74|333.64|337.61|333.51|9
1639609510000|2021-12-15 23:05:10|337.67|333.57|337.88|333.78|337.88|333.78|337.63|333.53|8
1639609520000|2021-12-15 23:05:20|337.83|333.73|337.84|333.74|337.92|333.82|337.71|333.61|16
1639609530000|2021-12-15 23:05:30|337.85|333.75|338.13|334.03|338.21|334.11|337.8|333.7|16
1639609540000|2021-12-15 23:05:40|338.04|333.94|338.26|334.16|338.27|334.17|338.04|333.94|11
1639609550000|2021-12-15 23:05:50|338.25|334.15|338.42|334.32|338.43|334.33|338.23|334.13|28
1639609560000|2021-12-15 23:06:00|338.41|334.31|338.41|334.31|338.42|334.32|338.33|334.23|12
1639609570000|2021-12-15 23:06:10|338.4|334.3|338.42|334.32|338.49|334.39|338.36|334.26|13
1639609580000|2021-12-15 23:06:20|338.45|334.35|338.47|334.37|338.47|334.37|338.31|334.21|6
1639609590000|2021-12-15 23:06:30|338.48|334.38|338.46|334.36|338.52|334.42|338.41|334.31|12
1639609600000|2021-12-15 23:06:40|338.45|334.35|338.43|334.33|338.45|334.35|338.31|334.21|15
1639609610000|2021-12-15 23:06:50|338.44|334.34|338.47|334.37|338.54|334.44|338.34|334.24|15
1639609620000|2021-12-15 23:07:00|338.54|334.44|338.47|334.37|338.55|334.45|338.46|334.36|10
1639609630000|2021-12-15 23:07:10|338.48|334.38|338.4|334.3|338.58|334.48|338.4|334.3|14
1639609640000|2021-12-15 23:07:20|338.41|334.31|338.41|334.31|338.49|334.39|338.41|334.31|3
1639609650000|2021-12-15 23:07:30|338.44|334.34|338.42|334.32|338.44|334.34|338.4|334.3|6
1639609660000|2021-12-15 23:07:40|338.48|334.38|338.42|334.32|338.48|334.38|338.31|334.21|7
1639609670000|2021-12-15 23:07:50|338.46|334.36|338.5|334.4|338.58|334.48|338.42|334.32|19
1639609680000|2021-12-15 23:08:00|338.49|334.39|338.62|334.52|338.62|334.52|338.49|334.39|7
1639609690000|2021-12-15 23:08:10|338.6|334.5|338.69|334.59|338.76|334.66|338.6|334.5|11
1639609700000|2021-12-15 23:08:20|338.72|334.62|338.69|334.59|338.72|334.62|338.69|334.59|2
1639609710000|2021-12-15 23:08:30|338.71|334.61|338.56|334.46|338.71|334.61|338.56|334.46|10
1639609720000|2021-12-15 23:08:40|338.57|334.47|338.49|334.39|338.57|334.47|338.47|334.37|10
1639609730000|2021-12-15 23:08:50|338.48|334.38|338.5|334.4|338.51|334.41|338.48|334.38|5
1639609740000|2021-12-15 23:09:00|338.51|334.41|338.51|334.41|338.56|334.46|338.44|334.34|8
1639609750000|2021-12-15 23:09:10|338.47|334.37|338.5|334.4|338.52|334.42|338.44|334.34|10
1639609760000|2021-12-15 23:09:20|338.46|334.36|338.43|334.33|338.52|334.42|338.43|334.33|13
1639609770000|2021-12-15 23:09:30|338.4|334.3|338.45|334.35|338.47|334.37|338.28|334.18|13
1639609780000|2021-12-15 23:09:40|338.41|334.31|338.35|334.25|338.41|334.31|338.33|334.23|8
1639609790000|2021-12-15 23:09:50|338.32|334.22|338.26|334.16|338.34|334.24|338.26|334.16|8
1639609800000|2021-12-15 23:10:00|338.23|334.13|338.24|334.14|338.24|334.14|338.11|334.01|5
1639609810000|2021-12-15 23:10:10|338.25|334.15|338.49|334.39|338.52|334.42|338.2|334.1|27
1639609820000|2021-12-15 23:10:20|338.41|334.31|338.41|334.31|338.46|334.36|338.39|334.29|8
1639609830000|2021-12-15 23:10:30|338.44|334.34|338.31|334.21|338.5|334.4|338.29|334.19|14
1639609840000|2021-12-15 23:10:40|338.29|334.19|337.82|333.72|338.3|334.2|337.82|333.72|21
1639609850000|2021-12-15 23:10:50|337.83|333.73|337.84|333.74|337.87|333.77|337.83|333.73|9
1639609860000|2021-12-15 23:11:00|337.85|333.75|337.81|333.71|337.92|333.82|337.81|333.71|8
1639609870000|2021-12-15 23:11:10|337.82|333.72|337.93|333.83|337.93|333.83|337.82|333.72|4
1639609880000|2021-12-15 23:11:20|337.94|333.84|337.95|333.85|337.98|333.88|337.93|333.83|6
1639609890000|2021-12-15 23:11:30|338.02|333.92|337.93|333.83|338.02|333.92|337.93|333.83|4
1639609900000|2021-12-15 23:11:40|337.92|333.82|337.84|333.74|337.92|333.82|337.84|333.74|16
1639609910000|2021-12-15 23:11:50|337.88|333.78|337.88|333.78|337.89|333.79|337.87|333.77|9
1639609920000|2021-12-15 23:12:00|337.89|333.79|337.84|333.74|337.89|333.79|337.8|333.7|13
1639609930000|2021-12-15 23:12:10|337.82|333.72|337.84|333.74|337.87|333.77|337.66|333.56|20
1639609940000|2021-12-15 23:12:20|337.81|333.71|337.94|333.84|337.94|333.84|337.79|333.69|18
1639609950000|2021-12-15 23:12:30|337.97|333.87|338.06|333.96|338.14|334.04|337.93|333.83|9
1639609960000|2021-12-15 23:12:40|338.21|334.11|338.19|334.09|338.23|334.13|338.07|333.97|6
1639609970000|2021-12-15 23:12:50|338.13|334.03|338.22|334.12|338.22|334.12|338.03|333.93|5
1639609980000|2021-12-15 23:13:00|338.24|334.14|338.16|334.06|338.24|334.14|338.16|334.06|4
1639609990000|2021-12-15 23:13:10|338.22|334.12|338.2|334.1|338.22|334.12|337.89|333.79|22
1639610000000|2021-12-15 23:13:20|338.19|334.09|338.18|334.08|338.19|334.09|338.06|333.96|7
1639610010000|2021-12-15 23:13:30|338.17|334.07|338.17|334.07|338.17|334.07|338.1|334|7
1639610020000|2021-12-15 23:13:40|338.11|334.01|338.3|334.2|338.41|334.31|338.03|333.93|13
1639610030000|2021-12-15 23:13:50|338.43|334.33|338.06|333.96|338.47|334.37|338.02|333.92|21
1639610040000|2021-12-15 23:14:00|338.05|333.95|337.79|333.69|338.05|333.95|337.73|333.63|24
1639610050000|2021-12-15 23:14:10|337.78|333.68|337.77|333.67|337.8|333.7|337.77|333.67|6
1639610060000|2021-12-15 23:14:20|337.78|333.68|337.67|333.57|337.79|333.69|337.64|333.54|11
1639610070000|2021-12-15 23:14:30|337.61|333.51|337.48|333.38|337.62|333.52|337.46|333.36|15
1639610080000|2021-12-15 23:14:40|337.49|333.39|337.55|333.45|337.67|333.57|337.49|333.39|14
1639610090000|2021-12-15 23:14:50|337.68|333.58|337.65|333.55|337.69|333.59|337.59|333.49|11
1639610100000|2021-12-15 23:15:00|337.64|333.54|337.65|333.55|337.65|333.55|337.59|333.49|7
1639610110000|2021-12-15 23:15:10|337.72|333.62|338.31|334.21|338.31|334.21|337.72|333.62|15
1639610120000|2021-12-15 23:15:20|338.3|334.2|337.79|333.69|338.32|334.22|337.74|333.64|21
1639610130000|2021-12-15 23:15:30|337.78|333.68|337.87|333.77|337.87|333.77|337.72|333.62|11
1639610140000|2021-12-15 23:15:40|337.86|333.76|337.87|333.77|337.87|333.77|337.81|333.71|6
1639610150000|2021-12-15 23:15:50|337.86|333.76|337.88|333.78|337.91|333.81|337.85|333.75|7
1639610160000|2021-12-15 23:16:00|337.91|333.81|338.12|334.02|338.21|334.11|337.91|333.81|18
1639610170000|2021-12-15 23:16:10|338.06|333.96|338.16|334.06|338.16|334.06|338.06|333.96|11
1639610180000|2021-12-15 23:16:20|338.11|334.01|338.1|334|338.17|334.07|338.02|333.92|12
1639610190000|2021-12-15 23:16:30|338.09|333.99|338.18|334.08|338.25|334.15|338.01|333.91|20
1639610200000|2021-12-15 23:16:40|338.19|334.09|338.33|334.23|338.34|334.24|338.19|334.09|15
1639610210000|2021-12-15 23:16:50|338.34|334.24|338.36|334.26|338.36|334.26|338.34|334.24|3
1639610220000|2021-12-15 23:17:00|338.33|334.23|338.3|334.2|338.38|334.28|338.3|334.2|11
1639610230000|2021-12-15 23:17:10|338.34|334.24|338.45|334.35|338.45|334.35|338.29|334.19|11
1639610240000|2021-12-15 23:17:20|338.54|334.44|338.68|334.58|338.83|334.73|338.54|334.44|16
1639610250000|2021-12-15 23:17:30|338.66|334.56|338.65|334.55|338.76|334.66|338.58|334.48|19
1639610260000|2021-12-15 23:17:40|338.64|334.54|338.6|334.5|338.66|334.56|338.55|334.45|12
1639610270000|2021-12-15 23:17:50|338.61|334.51|338.62|334.52|338.64|334.54|338.57|334.47|10
1639610280000|2021-12-15 23:18:00|338.65|334.55|338.56|334.46|338.65|334.55|338.52|334.42|13
1639610290000|2021-12-15 23:18:10|338.53|334.43|338.5|334.4|338.53|334.43|338.46|334.36|12
1639610300000|2021-12-15 23:18:20|338.49|334.39|338.23|334.13|338.53|334.43|338.23|334.13|15
1639610310000|2021-12-15 23:18:30|338.22|334.12|338.35|334.25|338.35|334.25|338.21|334.11|13
1639610320000|2021-12-15 23:18:40|338.36|334.26|338.32|334.22|338.4|334.3|338.32|334.22|8
1639610330000|2021-12-15 23:18:50|338.33|334.23|338.44|334.34|338.47|334.37|338.16|334.06|20
1639610340000|2021-12-15 23:19:00|338.43|334.33|338.46|334.36|338.49|334.39|338.41|334.31|9
1639610350000|2021-12-15 23:19:10|338.38|334.28|338.37|334.27|338.45|334.35|338.3|334.2|12
1639610360000|2021-12-15 23:19:20|338.38|334.28|338.41|334.31|338.45|334.35|338.31|334.21|7
1639610370000|2021-12-15 23:19:30|338.38|334.28|338.41|334.31|338.45|334.35|338.38|334.28|15
1639610380000|2021-12-15 23:19:40|338.4|334.3|338.41|334.31|338.48|334.38|338.39|334.29|11
1639610390000|2021-12-15 23:19:50|338.4|334.3|338.57|334.47|338.57|334.47|338.4|334.3|5
1639610400000|2021-12-15 23:20:00|338.64|334.54|338.48|334.38|338.64|334.54|338.44|334.34|16
1639610410000|2021-12-15 23:20:10|338.45|334.35|338.6|334.5|338.68|334.58|338.45|334.35|10
1639610420000|2021-12-15 23:20:20|338.64|334.54|338.61|334.51|338.69|334.59|338.59|334.49|8
1639610430000|2021-12-15 23:20:30|338.59|334.49|338.62|334.52|338.62|334.52|338.59|334.49|6
1639610440000|2021-12-15 23:20:40|338.59|334.49|338.6|334.5|338.62|334.52|338.56|334.46|10
1639610450000|2021-12-15 23:20:50|338.58|334.48|338.7|334.6|338.7|334.6|338.58|334.48|6
1639610460000|2021-12-15 23:21:00|338.64|334.54|338.6|334.5|338.64|334.54|338.52|334.42|11
1639610470000|2021-12-15 23:21:10|338.58|334.48|338.47|334.37|338.58|334.48|338.47|334.37|5
1639610480000|2021-12-15 23:21:20|338.49|334.39|338.56|334.46|338.56|334.46|338.47|334.37|12
1639610490000|2021-12-15 23:21:30|338.6|334.5|338.55|334.45|338.6|334.5|338.55|334.45|11
1639610510000|2021-12-15 23:21:50|338.6|334.5|338.55|334.45|338.6|334.5|338.55|334.45|2
1639610520000|2021-12-15 23:22:00|338.6|334.5|338.62|334.52|338.62|334.52|338.48|334.38|23
1639610530000|2021-12-15 23:22:10|338.61|334.51|338.67|334.57|338.7|334.6|338.55|334.45|11
1639610540000|2021-12-15 23:22:20|338.7|334.6|338.63|334.53|338.71|334.61|338.62|334.52|9
1639610550000|2021-12-15 23:22:30|338.62|334.52|338.62|334.52|338.65|334.55|338.61|334.51|9
1639610560000|2021-12-15 23:22:40|338.63|334.53|338.58|334.48|338.63|334.53|338.55|334.45|14
1639610570000|2021-12-15 23:22:50|338.64|334.54|338.65|334.55|338.74|334.64|338.59|334.49|11
1639610580000|2021-12-15 23:23:00|338.62|334.52|338.64|334.54|338.7|334.6|338.62|334.52|6
1639610590000|2021-12-15 23:23:10|338.71|334.61|338.64|334.54|338.71|334.61|338.55|334.45|13
1639610600000|2021-12-15 23:23:20|338.68|334.58|338.64|334.54|338.69|334.59|338.56|334.46|16
1639610610000|2021-12-15 23:23:30|338.65|334.55|338.5|334.4|338.68|334.58|338.47|334.37|16
1639610620000|2021-12-15 23:23:40|338.58|334.48|338.55|334.45|338.6|334.5|338.51|334.41|8
1639610630000|2021-12-15 23:23:50|338.56|334.46|338.58|334.48|338.64|334.54|338.55|334.45|12
1639610640000|2021-12-15 23:24:00|338.57|334.47|338.61|334.51|338.61|334.51|338.55|334.45|7
1639610650000|2021-12-15 23:24:10|338.59|334.49|338.64|334.54|338.68|334.58|338.59|334.49|5
1639610660000|2021-12-15 23:24:20|338.62|334.52|338.66|334.56|338.68|334.58|338.55|334.45|9
1639610670000|2021-12-15 23:24:30|338.56|334.46|338.53|334.43|338.63|334.53|338.51|334.41|13
1639610680000|2021-12-15 23:24:40|338.55|334.45|338.48|334.38|338.55|334.45|338.45|334.35|11
1639610690000|2021-12-15 23:24:50|338.49|334.39|338.5|334.4|338.57|334.47|338.48|334.38|7
1639610700000|2021-12-15 23:25:00|338.51|334.41|338.49|334.39|338.51|334.41|338.44|334.34|10
1639610710000|2021-12-15 23:25:10|338.51|334.41|338.49|334.39|338.55|334.45|338.46|334.36|9
1639610720000|2021-12-15 23:25:20|338.5|334.4|338.59|334.49|338.68|334.58|338.5|334.4|9
1639610730000|2021-12-15 23:25:30|338.6|334.5|338.49|334.39|338.6|334.5|338.43|334.33|15
1639610740000|2021-12-15 23:25:40|338.48|334.38|338.49|334.39|338.49|334.39|338.48|334.38|2
1639610750000|2021-12-15 23:25:50|338.48|334.38|338.49|334.39|338.49|334.39|338.47|334.37|4
1639610760000|2021-12-15 23:26:00|338.53|334.43|338.64|334.54|338.7|334.6|338.53|334.43|14
1639610770000|2021-12-15 23:26:10|338.6|334.5|338.48|334.38|338.64|334.54|338.48|334.38|16
1639610780000|2021-12-15 23:26:20|338.46|334.36|338.38|334.28|338.47|334.37|338.28|334.18|18
1639610790000|2021-12-15 23:26:30|338.42|334.32|338.44|334.34|338.44|334.34|338.32|334.22|15
1639610800000|2021-12-15 23:26:40|338.42|334.32|338.39|334.29|338.43|334.33|338.31|334.21|11
1639610810000|2021-12-15 23:26:50|338.38|334.28|338.39|334.29|338.42|334.32|338.38|334.28|7
1639610820000|2021-12-15 23:27:00|338.4|334.3|338.46|334.36|338.49|334.39|338.38|334.28|10
1639610830000|2021-12-15 23:27:10|338.47|334.37|338.7|334.6|338.72|334.62|338.47|334.37|10
1639610840000|2021-12-15 23:27:20|338.58|334.48|338.61|334.51|338.61|334.51|338.55|334.45|3
1639610850000|2021-12-15 23:27:30|338.57|334.47|338.89|334.79|339.09|334.99|338.57|334.47|17
1639610860000|2021-12-15 23:27:40|338.88|334.78|338.96|334.86|339.01|334.91|338.83|334.73|22
1639610870000|2021-12-15 23:27:50|339|334.9|339.01|334.91|339.02|334.92|338.99|334.89|8
1639610880000|2021-12-15 23:28:00|338.93|334.83|338.93|334.83|338.93|334.83|338.84|334.74|11
1639610890000|2021-12-15 23:28:10|339.02|334.92|338.89|334.79|339.03|334.93|338.83|334.73|12
1639610900000|2021-12-15 23:28:20|338.88|334.78|338.91|334.81|338.92|334.82|338.79|334.69|14
1639610910000|2021-12-15 23:28:30|338.9|334.8|338.69|334.59|338.91|334.81|338.69|334.59|10
1639610920000|2021-12-15 23:28:40|338.7|334.6|338.64|334.54|338.76|334.66|338.6|334.5|12
1639610930000|2021-12-15 23:28:50|338.63|334.53|338.63|334.53|338.64|334.54|338.43|334.33|18
1639610940000|2021-12-15 23:29:00|338.66|334.56|338.65|334.55|338.66|334.56|338.65|334.55|6
1639610950000|2021-12-15 23:29:10|338.66|334.56|338.73|334.63|338.8|334.7|338.6|334.5|15
1639610960000|2021-12-15 23:29:20|338.74|334.64|338.75|334.65|338.75|334.65|338.73|334.63|5
1639610970000|2021-12-15 23:29:30|338.76|334.66|338.73|334.63|338.77|334.67|338.73|334.63|5
1639610980000|2021-12-15 23:29:40|338.72|334.62|338.64|334.54|338.73|334.63|338.62|334.52|17
1639610990000|2021-12-15 23:29:50|338.61|334.51|338.59|334.49|338.71|334.61|338.58|334.48|13
1639611000000|2021-12-15 23:30:00|338.6|334.5|338.63|334.53|338.72|334.62|338.55|334.45|18
1639611010000|2021-12-15 23:30:10|338.64|334.54|338.92|334.82|338.92|334.82|338.64|334.54|18
1639611020000|2021-12-15 23:30:20|338.91|334.81|338.78|334.68|338.91|334.81|338.78|334.68|17
1639611030000|2021-12-15 23:30:30|338.74|334.64|338.71|334.61|338.74|334.64|338.67|334.57|9
1639611040000|2021-12-15 23:30:40|338.73|334.63|338.82|334.72|338.82|334.72|338.66|334.56|13
1639611050000|2021-12-15 23:30:50|338.76|334.66|338.82|334.72|338.82|334.72|338.76|334.66|2
1639611060000|2021-12-15 23:31:00|338.81|334.71|338.72|334.62|338.81|334.71|338.68|334.58|9
1639611070000|2021-12-15 23:31:10|338.71|334.61|338.81|334.71|338.81|334.71|338.71|334.61|5
1639611080000|2021-12-15 23:31:20|338.71|334.61|338.65|334.55|338.81|334.71|338.65|334.55|11
1639611090000|2021-12-15 23:31:30|338.63|334.53|338.54|334.44|338.63|334.53|338.45|334.35|17
1639611100000|2021-12-15 23:31:40|338.55|334.45|338.56|334.46|338.56|334.46|338.5|334.4|6
1639611110000|2021-12-15 23:31:50|338.52|334.42|338.54|334.44|338.63|334.53|338.52|334.42|10
1639611120000|2021-12-15 23:32:00|338.55|334.45|338.49|334.39|338.59|334.49|338.42|334.32|12
1639611130000|2021-12-15 23:32:10|338.46|334.36|338.46|334.36|338.51|334.41|338.44|334.34|11
1639611140000|2021-12-15 23:32:20|338.48|334.38|338.47|334.37|338.48|334.38|338.3|334.2|13
1639611150000|2021-12-15 23:32:30|338.46|334.36|338.57|334.47|338.57|334.47|338.46|334.36|11
1639611160000|2021-12-15 23:32:40|338.56|334.46|338.69|334.59|338.69|334.59|338.56|334.46|14
1639611170000|2021-12-15 23:32:50|338.62|334.52|338.63|334.53|338.74|334.64|338.59|334.49|12
1639611180000|2021-12-15 23:33:00|338.67|334.57|338.71|334.61|338.72|334.62|338.64|334.54|11
1639611200000|2021-12-15 23:33:20|338.77|334.67|338.76|334.66|338.81|334.71|338.7|334.6|9
1639611210000|2021-12-15 23:33:30|338.75|334.65|338.64|334.54|338.76|334.66|338.63|334.53|9
1639611220000|2021-12-15 23:33:40|338.65|334.55|338.5|334.4|338.66|334.56|338.49|334.39|12
1639611230000|2021-12-15 23:33:50|338.54|334.44|338.29|334.19|338.54|334.44|338.27|334.17|13
1639611240000|2021-12-15 23:34:00|338.28|334.18|338.27|334.17|338.39|334.29|338.27|334.17|15
1639611250000|2021-12-15 23:34:10|338.31|334.21|338.36|334.26|338.45|334.35|338.28|334.18|9
1639611260000|2021-12-15 23:34:20|338.35|334.25|338.34|334.24|338.4|334.3|338.34|334.24|7
1639611270000|2021-12-15 23:34:30|338.35|334.25|338.38|334.28|338.41|334.31|338.33|334.23|12
1639611280000|2021-12-15 23:34:40|338.39|334.29|338.5|334.4|338.61|334.51|338.36|334.26|12
1639611290000|2021-12-15 23:34:50|338.47|334.37|338.6|334.5|338.61|334.51|338.41|334.31|11
1639611300000|2021-12-15 23:35:00|338.58|334.48|338.37|334.27|338.58|334.48|338.35|334.25|16
1639611310000|2021-12-15 23:35:10|338.38|334.28|338.29|334.19|338.38|334.28|338.27|334.17|9
1639611320000|2021-12-15 23:35:20|338.32|334.22|338.21|334.11|338.33|334.23|338.12|334.02|10
1639611330000|2021-12-15 23:35:30|338.2|334.1|338.17|334.07|338.22|334.12|338.17|334.07|7
1639611340000|2021-12-15 23:35:40|338.13|334.03|338.19|334.09|338.23|334.13|338.11|334.01|8
1639611350000|2021-12-15 23:35:50|338.23|334.13|338.18|334.08|338.23|334.13|338.18|334.08|6
1639611360000|2021-12-15 23:36:00|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1639611370000|2021-12-15 23:36:10|338.25|334.15|338.21|334.11|338.27|334.17|338.17|334.07|6
1639611380000|2021-12-15 23:36:20|338.24|334.14|338.29|334.19|338.46|334.36|338.24|334.14|9
1639611390000|2021-12-15 23:36:30|338.26|334.16|338.26|334.16|338.26|334.16|338.26|334.16|1
1639611400000|2021-12-15 23:36:40|338.29|334.19|338.3|334.2|338.44|334.34|338.25|334.15|6
1639611410000|2021-12-15 23:36:50|338.36|334.26|338.36|334.26|338.49|334.39|338.33|334.23|8
1639611420000|2021-12-15 23:37:00|338.33|334.23|338.28|334.18|338.34|334.24|338.28|334.18|4
1639611430000|2021-12-15 23:37:10|338.25|334.15|338.36|334.26|338.36|334.26|338.25|334.15|4
1639611440000|2021-12-15 23:37:20|338.44|334.34|338.4|334.3|338.46|334.36|338.34|334.24|8
1639611450000|2021-12-15 23:37:30|338.39|334.29|338.52|334.42|338.55|334.45|338.39|334.29|14
1639611460000|2021-12-15 23:37:40|338.51|334.41|338.49|334.39|338.56|334.46|338.47|334.37|11
1639611470000|2021-12-15 23:37:50|338.48|334.38|338.48|334.38|338.48|334.38|338.48|334.38|1
1639611480000|2021-12-15 23:38:00|338.56|334.46|338.33|334.23|338.56|334.46|338.33|334.23|12
1639611490000|2021-12-15 23:38:10|338.28|334.18|338.28|334.18|338.28|334.18|338.27|334.17|3
1639611500000|2021-12-15 23:38:20|338.27|334.17|338.23|334.13|338.33|334.23|338.23|334.13|6
1639611510000|2021-12-15 23:38:30|338.18|334.08|338.14|334.04|338.23|334.13|338.14|334.04|4
1639611520000|2021-12-15 23:38:40|337.99|333.89|337.89|333.79|337.99|333.89|337.8|333.7|17
1639611530000|2021-12-15 23:38:50|337.88|333.78|337.85|333.75|337.89|333.79|337.84|333.74|7
1639611540000|2021-12-15 23:39:00|337.89|333.79|337.74|333.64|337.89|333.79|337.73|333.63|8
1639611550000|2021-12-15 23:39:10|337.71|333.61|337.63|333.53|337.76|333.66|337.63|333.53|11
1639611560000|2021-12-15 23:39:20|337.75|333.65|337.76|333.66|337.8|333.7|337.68|333.58|13
1639611570000|2021-12-15 23:39:30|337.81|333.71|338|333.9|338|333.9|337.81|333.71|9
1639611580000|2021-12-15 23:39:40|337.99|333.89|337.99|333.89|338.01|333.91|337.99|333.89|6
1639611590000|2021-12-15 23:39:50|338|333.9|337.92|333.82|338|333.9|337.92|333.82|5
1639611600000|2021-12-15 23:40:00|337.86|333.76|337.8|333.7|337.88|333.78|337.8|333.7|13
1639611610000|2021-12-15 23:40:10|337.78|333.68|337.91|333.81|337.91|333.81|337.77|333.67|8
1639611620000|2021-12-15 23:40:20|337.92|333.82|337.85|333.75|337.93|333.83|337.85|333.75|11
1639611630000|2021-12-15 23:40:30|337.9|333.8|337.89|333.79|337.9|333.8|337.8|333.7|11
1639611640000|2021-12-15 23:40:40|337.86|333.76|337.89|333.79|337.9|333.8|337.86|333.76|7
1639611650000|2021-12-15 23:40:50|337.9|333.8|337.86|333.76|337.9|333.8|337.86|333.76|5
1639611660000|2021-12-15 23:41:00|337.85|333.75|337.76|333.66|337.85|333.75|337.75|333.65|12
1639611670000|2021-12-15 23:41:10|337.77|333.67|337.76|333.66|337.77|333.67|337.76|333.66|4
1639611680000|2021-12-15 23:41:20|337.77|333.67|338|333.9|338|333.9|337.76|333.66|8
1639611690000|2021-12-15 23:41:30|338.01|333.91|337.92|333.82|338.01|333.91|337.92|333.82|5
1639611700000|2021-12-15 23:41:40|337.94|333.84|337.99|333.89|338|333.9|337.92|333.82|7
1639611710000|2021-12-15 23:41:50|338.02|333.92|338|333.9|338.1|334|338|333.9|10
1639611720000|2021-12-15 23:42:00|337.96|333.86|337.92|333.82|338|333.9|337.91|333.81|5
1639611730000|2021-12-15 23:42:10|337.9|333.8|337.91|333.81|337.93|333.83|337.9|333.8|5
1639611740000|2021-12-15 23:42:20|337.92|333.82|338.22|334.12|338.22|334.12|337.92|333.82|9
1639611750000|2021-12-15 23:42:30|338.2|334.1|338.2|334.1|338.2|334.1|338.2|334.1|1
1639611760000|2021-12-15 23:42:40|338.18|334.08|338.34|334.24|338.34|334.24|338.12|334.02|5
1639611770000|2021-12-15 23:42:50|338.33|334.23|338.46|334.36|338.47|334.37|338.32|334.22|15
1639611780000|2021-12-15 23:43:00|338.49|334.39|338.47|334.37|338.49|334.39|338.46|334.36|7
1639611790000|2021-12-15 23:43:10|338.48|334.38|338.43|334.33|338.53|334.43|338.41|334.31|13
1639611800000|2021-12-15 23:43:20|338.46|334.36|338.48|334.38|338.52|334.42|338.46|334.36|12
1639611810000|2021-12-15 23:43:30|338.46|334.36|338.48|334.38|338.54|334.44|338.46|334.36|6
1639611820000|2021-12-15 23:43:40|338.49|334.39|338.78|334.68|338.78|334.68|338.48|334.38|13
1639611830000|2021-12-15 23:43:50|338.85|334.75|338.65|334.55|338.86|334.76|338.62|334.52|11
1639611840000|2021-12-15 23:44:00|338.62|334.52|338.37|334.27|338.63|334.53|338.33|334.23|18
1639611850000|2021-12-15 23:44:10|338.36|334.26|338.15|334.05|338.4|334.3|338.15|334.05|8
1639611860000|2021-12-15 23:44:20|338.25|334.15|337.96|333.86|338.3|334.2|337.96|333.86|17
1639611870000|2021-12-15 23:44:30|337.95|333.85|338.21|334.11|338.21|334.11|337.93|333.83|16
1639611880000|2021-12-15 23:44:40|338.19|334.09|338.2|334.1|338.3|334.2|338.19|334.09|16
1639611890000|2021-12-15 23:44:50|338.21|334.11|338.24|334.14|338.29|334.19|338.21|334.11|7
1639611900000|2021-12-15 23:45:00|338.25|334.15|338.29|334.19|338.3|334.2|338.24|334.14|9
1639611910000|2021-12-15 23:45:10|338.3|334.2|338.59|334.49|338.59|334.49|338.29|334.19|19
1639611920000|2021-12-15 23:45:20|338.57|334.47|338.61|334.51|338.73|334.63|338.57|334.47|7
1639611930000|2021-12-15 23:45:30|338.73|334.63|338.77|334.67|338.77|334.67|338.51|334.41|11
1639611940000|2021-12-15 23:45:40|338.76|334.66|338.82|334.72|338.82|334.72|338.68|334.58|8
1639611950000|2021-12-15 23:45:50|338.83|334.73|339|334.9|339|334.9|338.82|334.72|12
1639611960000|2021-12-15 23:46:00|338.94|334.84|338.86|334.76|338.96|334.86|338.85|334.75|12
1639611970000|2021-12-15 23:46:10|338.87|334.77|338.82|334.72|338.92|334.82|338.82|334.72|15
1639611980000|2021-12-15 23:46:20|338.79|334.69|338.69|334.59|338.79|334.69|338.55|334.45|14
1639611990000|2021-12-15 23:46:30|338.53|334.43|338.31|334.21|338.55|334.45|338.31|334.21|17
1639612000000|2021-12-15 23:46:40|338.29|334.19|338.3|334.2|338.31|334.21|338.18|334.08|11
1639612010000|2021-12-15 23:46:50|338.21|334.11|338.45|334.35|338.45|334.35|338.21|334.11|13
1639612020000|2021-12-15 23:47:00|338.46|334.36|338.44|334.34|338.46|334.36|338.44|334.34|4
1639612030000|2021-12-15 23:47:10|338.41|334.31|338.39|334.29|338.45|334.35|338.39|334.29|7
1639612040000|2021-12-15 23:47:20|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|2
1639612050000|2021-12-15 23:47:30|338.37|334.27|338.56|334.46|338.56|334.46|338.36|334.26|14
1639612060000|2021-12-15 23:47:40|338.55|334.45|338.54|334.44|338.56|334.46|338.45|334.35|13
1639612070000|2021-12-15 23:47:50|338.56|334.46|338.47|334.37|338.6|334.5|338.45|334.35|12
1639612080000|2021-12-15 23:48:00|338.46|334.36|338.49|334.39|338.52|334.42|338.46|334.36|8
1639612090000|2021-12-15 23:48:10|338.55|334.45|338.53|334.43|338.55|334.45|338.53|334.43|2
1639612100000|2021-12-15 23:48:20|338.52|334.42|338.53|334.43|338.55|334.45|338.52|334.42|5
1639612110000|2021-12-15 23:48:30|338.54|334.44|338.55|334.45|338.58|334.48|338.53|334.43|9
1639612120000|2021-12-15 23:48:40|338.53|334.43|338.55|334.45|338.64|334.54|338.53|334.43|9
1639612130000|2021-12-15 23:48:50|338.56|334.46|338.55|334.45|338.56|334.46|338.53|334.43|5
1639612140000|2021-12-15 23:49:00|338.56|334.46|338.6|334.5|338.62|334.52|338.55|334.45|16
1639612150000|2021-12-15 23:49:10|338.62|334.52|338.71|334.61|338.71|334.61|338.6|334.5|11
1639612160000|2021-12-15 23:49:20|338.68|334.58|338.64|334.54|338.72|334.62|338.64|334.54|10
1639612170000|2021-12-15 23:49:30|338.65|334.55|338.64|334.54|338.65|334.55|338.6|334.5|7
1639612180000|2021-12-15 23:49:40|338.63|334.53|338.58|334.48|338.63|334.53|338.58|334.48|3
1639612190000|2021-12-15 23:49:50|338.59|334.49|338.66|334.56|338.66|334.56|338.59|334.49|4
1639612200000|2021-12-15 23:50:00|338.71|334.61|338.78|334.68|338.78|334.68|338.71|334.61|4
1639612210000|2021-12-15 23:50:10|338.73|334.63|338.78|334.68|338.78|334.68|338.73|334.63|3
1639612220000|2021-12-15 23:50:20|338.81|334.71|338.85|334.75|338.85|334.75|338.71|334.61|12
1639612230000|2021-12-15 23:50:30|338.86|334.76|338.98|334.88|338.98|334.88|338.86|334.76|9
1639612240000|2021-12-15 23:50:40|338.95|334.85|339.26|335.16|339.26|335.16|338.92|334.82|10
1639612250000|2021-12-15 23:50:50|339.24|335.14|339.43|335.33|339.47|335.37|339.24|335.14|11
1639612260000|2021-12-15 23:51:00|339.5|335.4|339.47|335.37|339.55|335.45|339.36|335.26|18
1639612270000|2021-12-15 23:51:10|339.43|335.33|339.72|335.62|339.74|335.64|339.43|335.33|15
1639612280000|2021-12-15 23:51:20|339.69|335.59|339.43|335.33|339.74|335.64|339.43|335.33|24
1639612290000|2021-12-15 23:51:30|339.44|335.34|339.56|335.46|339.57|335.47|339.44|335.34|17
1639612300000|2021-12-15 23:51:40|339.53|335.43|339.33|335.23|339.56|335.46|339.33|335.23|17
1639612310000|2021-12-15 23:51:50|339.34|335.24|339.27|335.17|339.34|335.24|339.1|335|11
1639612320000|2021-12-15 23:52:00|339.32|335.22|339.29|335.19|339.32|335.22|339.21|335.11|5
1639612330000|2021-12-15 23:52:10|339.26|335.16|339.24|335.14|339.33|335.23|339.14|335.04|12
1639612340000|2021-12-15 23:52:20|339.23|335.13|339.23|335.13|339.28|335.18|339.2|335.1|14
1639612350000|2021-12-15 23:52:30|339.25|335.15|339.25|335.15|339.28|335.18|339.1|335|13
1639612360000|2021-12-15 23:52:40|339.24|335.14|339.23|335.13|339.24|335.14|339.14|335.04|11
1639612370000|2021-12-15 23:52:50|339.2|335.1|338.79|334.69|339.25|335.15|338.76|334.66|15
1639612380000|2021-12-15 23:53:00|338.83|334.73|338.67|334.57|338.92|334.82|338.67|334.57|22
1639612390000|2021-12-15 23:53:10|338.65|334.55|338.65|334.55|338.67|334.57|338.55|334.45|22
1639612400000|2021-12-15 23:53:20|338.64|334.54|338.57|334.47|338.66|334.56|338.57|334.47|8
1639612410000|2021-12-15 23:53:30|338.62|334.52|338.41|334.31|338.7|334.6|338.41|334.31|24
1639612420000|2021-12-15 23:53:40|338.52|334.42|338.45|334.35|338.53|334.43|338.41|334.31|13
1639612430000|2021-12-15 23:53:50|338.46|334.36|338.56|334.46|338.57|334.47|338.39|334.29|15
1639612440000|2021-12-15 23:54:00|338.61|334.51|338.51|334.41|338.69|334.59|338.51|334.41|6
1639612450000|2021-12-15 23:54:10|338.53|334.43|338.55|334.45|338.56|334.46|338.53|334.43|4
1639612460000|2021-12-15 23:54:20|338.54|334.44|338.41|334.31|338.58|334.48|338.41|334.31|8
1639612470000|2021-12-15 23:54:30|338.4|334.3|338.37|334.27|338.42|334.32|338.33|334.23|7
1639612480000|2021-12-15 23:54:40|338.38|334.28|338.47|334.37|338.47|334.37|338.37|334.27|8
1639612490000|2021-12-15 23:54:50|338.49|334.39|338.97|334.87|338.97|334.87|338.45|334.35|20
1639612500000|2021-12-15 23:55:00|339.09|334.99|339.32|335.22|339.4|335.3|339.09|334.99|17
1639612510000|2021-12-15 23:55:10|339.27|335.17|339.61|335.51|339.61|335.51|339.27|335.17|19
1639612520000|2021-12-15 23:55:20|339.6|335.5|339.49|335.39|339.65|335.55|339.48|335.38|10
1639612530000|2021-12-15 23:55:30|339.5|335.4|339.31|335.21|339.55|335.45|339.19|335.09|24
1639612540000|2021-12-15 23:55:40|339.38|335.28|339.32|335.22|339.43|335.33|339.32|335.22|14
1639612550000|2021-12-15 23:55:50|339.46|335.36|339.44|335.34|339.55|335.45|339.41|335.31|25
1639612560000|2021-12-15 23:56:00|339.39|335.29|339.31|335.21|339.43|335.33|339.26|335.16|19
1639612570000|2021-12-15 23:56:10|339.3|335.2|339.23|335.13|339.3|335.2|339.15|335.05|14
1639612580000|2021-12-15 23:56:20|339.24|335.14|339.14|335.04|339.24|335.14|339.13|335.03|8
1639612590000|2021-12-15 23:56:30|339.13|335.03|338.64|334.54|339.15|335.05|338.62|334.52|22
1639612600000|2021-12-15 23:56:40|338.5|334.4|338.57|334.47|338.59|334.49|338.5|334.4|4
1639612610000|2021-12-15 23:56:50|338.56|334.46|338.55|334.45|338.59|334.49|338.54|334.44|11
1639612620000|2021-12-15 23:57:00|338.59|334.49|338.64|334.54|338.64|334.54|338.55|334.45|9
1639612630000|2021-12-15 23:57:10|338.67|334.57|338.56|334.46|338.67|334.57|338.52|334.42|9
1639612640000|2021-12-15 23:57:20|338.61|334.51|338.63|334.53|338.69|334.59|338.61|334.51|10
1639612650000|2021-12-15 23:57:30|338.62|334.52|338.7|334.6|338.7|334.6|338.62|334.52|7
1639612660000|2021-12-15 23:57:40|338.71|334.61|338.71|334.61|338.71|334.61|338.65|334.55|12
1639612670000|2021-12-15 23:57:50|338.67|334.57|338.73|334.63|338.73|334.63|338.65|334.55|6
1639612680000|2021-12-15 23:58:00|338.75|334.65|338.68|334.58|338.75|334.65|338.68|334.58|7
1639612690000|2021-12-15 23:58:10|338.69|334.59|338.67|334.57|338.71|334.61|338.65|334.55|9
1639612700000|2021-12-15 23:58:20|338.68|334.58|338.73|334.63|338.77|334.67|338.68|334.58|11
1639612710000|2021-12-15 23:58:30|338.76|334.66|338.64|334.54|338.82|334.72|338.58|334.48|15
1639612720000|2021-12-15 23:58:40|338.61|334.51|338.5|334.4|338.65|334.55|338.43|334.33|17
1639612730000|2021-12-15 23:58:50|338.49|334.39|338.47|334.37|338.5|334.4|338.39|334.29|14
1639612740000|2021-12-15 23:59:00|338.46|334.36|338.45|334.35|338.46|334.36|338.4|334.3|6
1639612750000|2021-12-15 23:59:10|338.46|334.36|338.5|334.4|338.58|334.48|338.41|334.31|17
1639612760000|2021-12-15 23:59:20|338.51|334.41|338.75|334.65|338.75|334.65|338.51|334.41|13
1639612770000|2021-12-15 23:59:30|338.76|334.66|338.57|334.47|338.77|334.67|338.55|334.45|19
1639612780000|2021-12-15 23:59:40|338.56|334.46|338.48|334.38|338.61|334.51|338.46|334.36|9
1639612790000|2021-12-15 23:59:50|338.49|334.39|338.5|334.4|338.55|334.45|338.48|334.38|4
1639612800000|2021-12-16 00:00:00|338.51|334.41|338.55|334.45|338.59|334.49|338.5|334.4|14
1639612810000|2021-12-16 00:00:10|338.56|334.46|338.65|334.55|338.65|334.55|338.55|334.45|18
1639612820000|2021-12-16 00:00:20|338.61|334.51|338.88|334.78|338.88|334.78|338.61|334.51|16
1639612830000|2021-12-16 00:00:30|338.93|334.83|339.23|335.13|339.25|335.15|338.9|334.8|20
1639612840000|2021-12-16 00:00:40|339.22|335.12|339.19|335.09|339.31|335.21|339.19|335.09|12
1639612850000|2021-12-16 00:00:50|339.2|335.1|339|334.9|339.24|335.14|338.97|334.87|19
1639612860000|2021-12-16 00:01:00|338.99|334.89|338.76|334.66|338.99|334.89|338.73|334.63|14
1639612870000|2021-12-16 00:01:10|338.78|334.68|338.78|334.68|338.79|334.69|338.69|334.59|11
1639612880000|2021-12-16 00:01:20|338.77|334.67|338.77|334.67|338.77|334.67|338.67|334.57|12
1639612890000|2021-12-16 00:01:30|338.7|334.6|338.64|334.54|338.71|334.61|338.59|334.49|17
1639612900000|2021-12-16 00:01:40|338.63|334.53|338.64|334.54|338.66|334.56|338.6|334.5|15
1639612910000|2021-12-16 00:01:50|338.66|334.56|338.73|334.63|338.77|334.67|338.62|334.52|7
1639612920000|2021-12-16 00:02:00|338.67|334.57|338.59|334.49|338.67|334.57|338.52|334.42|14
1639612930000|2021-12-16 00:02:10|338.62|334.52|338.41|334.31|338.62|334.52|338.4|334.3|15
1639612940000|2021-12-16 00:02:20|338.32|334.22|338.36|334.26|338.41|334.31|338.32|334.22|12
1639612950000|2021-12-16 00:02:30|338.37|334.27|338.29|334.19|338.37|334.27|338.22|334.12|16
1639612960000|2021-12-16 00:02:40|338.32|334.22|338.4|334.3|338.4|334.3|338.16|334.06|21
1639612970000|2021-12-16 00:02:50|338.41|334.31|338.4|334.3|338.58|334.48|338.33|334.23|26
1639612980000|2021-12-16 00:03:00|338.39|334.29|338.25|334.15|338.39|334.29|338.13|334.03|19
1639612990000|2021-12-16 00:03:10|338.24|334.14|338.23|334.13|338.27|334.17|338.09|333.99|23
1639613000000|2021-12-16 00:03:20|338.13|334.03|338.11|334.01|338.13|334.03|338.07|333.97|9
1639613010000|2021-12-16 00:03:30|338.1|334|337.91|333.81|338.1|334|337.91|333.81|12
1639613020000|2021-12-16 00:03:40|337.9|333.8|337.92|333.82|337.99|333.89|337.87|333.77|12
1639613030000|2021-12-16 00:03:50|337.91|333.81|337.85|333.75|337.92|333.82|337.85|333.75|9
1639613040000|2021-12-16 00:04:00|337.84|333.74|337.89|333.79|337.89|333.79|337.76|333.66|15
1639613050000|2021-12-16 00:04:10|337.9|333.8|337.72|333.62|337.95|333.85|337.72|333.62|19
1639613060000|2021-12-16 00:04:20|337.73|333.63|337.65|333.55|337.78|333.68|337.64|333.54|19
1639613070000|2021-12-16 00:04:30|337.68|333.58|337.72|333.62|337.73|333.63|337.63|333.53|19
1639613080000|2021-12-16 00:04:40|337.71|333.61|337.94|333.84|337.95|333.85|337.69|333.59|12
1639613090000|2021-12-16 00:04:50|337.95|333.85|337.93|333.83|337.95|333.85|337.84|333.74|18
1639613100000|2021-12-16 00:05:00|337.94|333.84|338.38|334.28|338.38|334.28|337.92|333.82|22
1639613110000|2021-12-16 00:05:10|338.34|334.24|338.45|334.35|338.48|334.38|338.34|334.24|19
1639613120000|2021-12-16 00:05:20|338.44|334.34|338.55|334.45|338.58|334.48|338.41|334.31|16
1639613130000|2021-12-16 00:05:30|338.53|334.43|338.69|334.59|338.7|334.6|338.53|334.43|13
1639613140000|2021-12-16 00:05:40|338.66|334.56|338.7|334.6|338.7|334.6|338.65|334.55|7
1639613150000|2021-12-16 00:05:50|338.69|334.59|338.64|334.54|338.71|334.61|338.64|334.54|12
1639613160000|2021-12-16 00:06:00|338.66|334.56|338.61|334.51|338.68|334.58|338.61|334.51|12
1639613170000|2021-12-16 00:06:10|338.64|334.54|338.56|334.46|338.7|334.6|338.52|334.42|19
1639613180000|2021-12-16 00:06:20|338.57|334.47|338.49|334.39|338.57|334.47|338.44|334.34|10
1639613190000|2021-12-16 00:06:30|338.5|334.4|338.2|334.1|338.5|334.4|338.2|334.1|15
1639613200000|2021-12-16 00:06:40|338.17|334.07|337.83|333.73|338.17|334.07|337.83|333.73|17
1639613210000|2021-12-16 00:06:50|337.87|333.77|337.79|333.69|337.91|333.81|337.79|333.69|8
1639613220000|2021-12-16 00:07:00|337.84|333.74|337.7|333.6|337.86|333.76|337.7|333.6|8
1639613230000|2021-12-16 00:07:10|337.68|333.58|337.73|333.63|337.74|333.64|337.68|333.58|7
1639613240000|2021-12-16 00:07:20|337.71|333.61|337.69|333.59|337.74|333.64|337.69|333.59|5
1639613250000|2021-12-16 00:07:30|337.68|333.58|337.77|333.67|337.78|333.68|337.68|333.58|9
1639613260000|2021-12-16 00:07:40|337.79|333.69|337.74|333.64|337.81|333.71|337.74|333.64|7
1639613270000|2021-12-16 00:07:50|337.7|333.6|337.74|333.64|337.76|333.66|337.7|333.6|4
1639613280000|2021-12-16 00:08:00|337.72|333.62|337.73|333.63|337.76|333.66|337.67|333.57|9
1639613290000|2021-12-16 00:08:10|337.77|333.67|337.68|333.58|337.77|333.67|337.68|333.58|5
1639613300000|2021-12-16 00:08:20|337.67|333.57|337.64|333.54|337.7|333.6|337.49|333.39|16
1639613310000|2021-12-16 00:08:30|337.65|333.55|337.81|333.71|337.85|333.75|337.6|333.5|18
1639613320000|2021-12-16 00:08:40|337.8|333.7|337.86|333.76|337.86|333.76|337.8|333.7|3
1639613330000|2021-12-16 00:08:50|337.83|333.73|337.77|333.67|337.88|333.78|337.76|333.66|10
1639613340000|2021-12-16 00:09:00|337.74|333.64|337.64|333.54|337.74|333.64|337.62|333.52|12
1639613350000|2021-12-16 00:09:10|337.65|333.55|337.71|333.61|337.76|333.66|337.65|333.55|18
1639613360000|2021-12-16 00:09:20|337.68|333.58|337.75|333.65|337.75|333.65|337.6|333.5|13
1639613370000|2021-12-16 00:09:30|337.72|333.62|337.75|333.65|337.8|333.7|337.72|333.62|11
1639613380000|2021-12-16 00:09:40|337.76|333.66|337.72|333.62|337.76|333.66|337.64|333.54|10
1639613390000|2021-12-16 00:09:50|337.73|333.63|337.63|333.53|337.81|333.71|337.62|333.52|20
1639613400000|2021-12-16 00:10:00|337.67|333.57|337.6|333.5|337.71|333.61|337.53|333.43|19
1639613410000|2021-12-16 00:10:10|337.64|333.54|338.01|333.91|338.01|333.91|337.63|333.53|17
1639613420000|2021-12-16 00:10:20|338.02|333.92|338.29|334.19|338.34|334.24|338|333.9|17
1639613430000|2021-12-16 00:10:30|338.28|334.18|338.38|334.28|338.4|334.3|338.28|334.18|16
1639613440000|2021-12-16 00:10:40|338.37|334.27|338.39|334.29|338.42|334.32|338.23|334.13|9
1639613450000|2021-12-16 00:10:50|338.38|334.28|338.38|334.28|338.51|334.41|338.38|334.28|13
1639613460000|2021-12-16 00:11:00|338.44|334.34|338.46|334.36|338.47|334.37|338.41|334.31|13
1639613470000|2021-12-16 00:11:10|338.47|334.37|338.45|334.35|338.47|334.37|338.45|334.35|9
1639613480000|2021-12-16 00:11:20|338.46|334.36|338.44|334.34|338.47|334.37|338.41|334.31|11
1639613490000|2021-12-16 00:11:30|338.42|334.32|338.26|334.16|338.42|334.32|338.26|334.16|9
1639613500000|2021-12-16 00:11:40|338.27|334.17|338.47|334.37|338.48|334.38|338.27|334.17|11
1639613510000|2021-12-16 00:11:50|338.48|334.38|338.51|334.41|338.54|334.44|338.47|334.37|9
1639613520000|2021-12-16 00:12:00|338.5|334.4|338.56|334.46|338.57|334.47|338.49|334.39|21
1639613530000|2021-12-16 00:12:10|338.55|334.45|338.66|334.56|338.69|334.59|338.5|334.4|17
1639613540000|2021-12-16 00:12:20|338.65|334.55|338.59|334.49|338.69|334.59|338.59|334.49|16
1639613550000|2021-12-16 00:12:30|338.6|334.5|338.63|334.53|338.63|334.53|338.59|334.49|8
1639613560000|2021-12-16 00:12:40|338.64|334.54|338.64|334.54|338.65|334.55|338.61|334.51|9
1639613570000|2021-12-16 00:12:50|338.63|334.53|338.66|334.56|338.69|334.59|338.63|334.53|9
1639613580000|2021-12-16 00:13:00|338.71|334.61|338.74|334.64|338.79|334.69|338.71|334.61|13
1639613590000|2021-12-16 00:13:10|338.75|334.65|338.72|334.62|338.8|334.7|338.72|334.62|7
1639613600000|2021-12-16 00:13:20|338.69|334.59|338.79|334.69|338.79|334.69|338.69|334.59|8
1639613610000|2021-12-16 00:13:30|338.74|334.64|338.83|334.73|338.83|334.73|338.74|334.64|7
1639613620000|2021-12-16 00:13:40|338.82|334.72|338.93|334.83|339.01|334.91|338.82|334.72|14
1639613630000|2021-12-16 00:13:50|338.92|334.82|338.77|334.67|338.96|334.86|338.72|334.62|17
1639613640000|2021-12-16 00:14:00|338.71|334.61|338.58|334.48|338.71|334.61|338.55|334.45|15
1639613650000|2021-12-16 00:14:10|338.57|334.47|338.59|334.49|338.6|334.5|338.51|334.41|16
1639613660000|2021-12-16 00:14:20|338.58|334.48|338.58|334.48|338.6|334.5|338.54|334.44|14
1639613670000|2021-12-16 00:14:30|338.59|334.49|338.63|334.53|338.65|334.55|338.56|334.46|15
1639613680000|2021-12-16 00:14:40|338.65|334.55|338.59|334.49|338.65|334.55|338.58|334.48|9
1639613690000|2021-12-16 00:14:50|338.6|334.5|338.64|334.54|338.64|334.54|338.57|334.47|8
1639613700000|2021-12-16 00:15:00|338.63|334.53|338.64|334.54|338.65|334.55|338.62|334.52|5
1639613710000|2021-12-16 00:15:10|338.63|334.53|338.75|334.65|338.75|334.65|338.63|334.53|13
1639613720000|2021-12-16 00:15:20|338.73|334.63|338.82|334.72|338.84|334.74|338.72|334.62|9
1639613730000|2021-12-16 00:15:30|338.81|334.71|338.81|334.71|338.91|334.81|338.8|334.7|9
1639613740000|2021-12-16 00:15:40|338.89|334.79|338.81|334.71|338.94|334.84|338.81|334.71|7
1639613750000|2021-12-16 00:15:50|338.83|334.73|338.97|334.87|338.97|334.87|338.83|334.73|5
1639613760000|2021-12-16 00:16:00|338.99|334.89|338.87|334.77|339.07|334.97|338.87|334.77|13
1639613770000|2021-12-16 00:16:10|338.86|334.76|338.77|334.67|338.86|334.76|338.77|334.67|10
1639613780000|2021-12-16 00:16:20|338.79|334.69|338.77|334.67|338.85|334.75|338.77|334.67|8
1639613790000|2021-12-16 00:16:30|338.78|334.68|338.69|334.59|338.81|334.71|338.68|334.58|12
1639613800000|2021-12-16 00:16:40|338.73|334.63|338.66|334.56|338.73|334.63|338.66|334.56|9
1639613810000|2021-12-16 00:16:50|338.72|334.62|338.71|334.61|338.81|334.71|338.66|334.56|15
1639613820000|2021-12-16 00:17:00|338.72|334.62|338.64|334.54|338.76|334.66|338.62|334.52|16
1639613830000|2021-12-16 00:17:10|338.63|334.53|338.81|334.71|338.84|334.74|338.63|334.53|19
1639613840000|2021-12-16 00:17:20|338.83|334.73|339.25|335.15|339.25|335.15|338.81|334.71|15
1639613850000|2021-12-16 00:17:30|339.22|335.12|339.29|335.19|339.4|335.3|339.22|335.12|18
1639613860000|2021-12-16 00:17:40|339.28|335.18|339.37|335.27|339.42|335.32|339.25|335.15|16
1639613870000|2021-12-16 00:17:50|339.39|335.29|339.48|335.38|339.51|335.41|339.33|335.23|17
1639613880000|2021-12-16 00:18:00|339.46|335.36|339.43|335.33|339.5|335.4|339.35|335.25|20
1639613890000|2021-12-16 00:18:10|339.42|335.32|339.45|335.35|339.47|335.37|339.36|335.26|15
1639613900000|2021-12-16 00:18:20|339.42|335.32|339.49|335.39|339.53|335.43|339.42|335.32|11
1639613910000|2021-12-16 00:18:30|339.5|335.4|339.49|335.39|339.54|335.44|339.46|335.36|16
1639613920000|2021-12-16 00:18:40|339.53|335.43|339.54|335.44|339.56|335.46|339.48|335.38|7
1639613930000|2021-12-16 00:18:50|339.58|335.48|339.67|335.57|339.67|335.57|339.55|335.45|8
1639613940000|2021-12-16 00:19:00|339.66|335.56|339.7|335.6|339.7|335.6|339.65|335.55|7
1639613950000|2021-12-16 00:19:10|339.68|335.58|339.59|335.49|339.68|335.58|339.59|335.49|4
1639613960000|2021-12-16 00:19:20|339.63|335.53|339.63|335.53|339.7|335.6|339.63|335.53|9
1639613970000|2021-12-16 00:19:30|339.65|335.55|339.59|335.49|339.65|335.55|339.59|335.49|4
1639613980000|2021-12-16 00:19:40|339.63|335.53|339.53|335.43|339.64|335.54|339.53|335.43|10
1639613990000|2021-12-16 00:19:50|339.52|335.42|339.59|335.49|339.59|335.49|339.52|335.42|16
1639614000000|2021-12-16 00:20:00|339.58|335.48|339.56|335.46|339.6|335.5|339.52|335.42|10
1639614010000|2021-12-16 00:20:10|339.58|335.48|339.62|335.52|339.68|335.58|339.58|335.48|12
1639614020000|2021-12-16 00:20:20|339.63|335.53|339.48|335.38|339.63|335.53|339.47|335.37|13
1639614030000|2021-12-16 00:20:30|339.49|335.39|339.65|335.55|339.65|335.55|339.46|335.36|15
1639614040000|2021-12-16 00:20:40|339.64|335.54|339.72|335.62|339.73|335.63|339.53|335.43|13
1639614050000|2021-12-16 00:20:50|339.75|335.65|339.69|335.59|339.8|335.7|339.67|335.57|10
1639614060000|2021-12-16 00:21:00|339.67|335.57|339.7|335.6|339.7|335.6|339.61|335.51|5
1639614070000|2021-12-16 00:21:10|339.68|335.58|339.67|335.57|339.83|335.73|339.66|335.56|8
1639614080000|2021-12-16 00:21:20|339.66|335.56|339.62|335.52|339.67|335.57|339.56|335.46|12
1639614090000|2021-12-16 00:21:30|339.6|335.5|339.71|335.61|339.73|335.63|339.6|335.5|12
1639614100000|2021-12-16 00:21:40|339.7|335.6|339.73|335.63|339.73|335.63|339.7|335.6|7
1639614110000|2021-12-16 00:21:50|339.72|335.62|339.85|335.75|339.85|335.75|339.72|335.62|13
1639614120000|2021-12-16 00:22:00|339.78|335.68|340.36|336.26|340.36|336.26|339.77|335.67|14
1639614130000|2021-12-16 00:22:10|340.46|336.36|340.53|336.43|340.54|336.44|340.29|336.19|18
1639614140000|2021-12-16 00:22:20|340.54|336.44|340.61|336.51|340.76|336.66|340.49|336.39|13
1639614150000|2021-12-16 00:22:30|340.62|336.52|340.68|336.58|340.72|336.62|340.52|336.42|15
1639614160000|2021-12-16 00:22:40|340.67|336.57|340.58|336.48|340.74|336.64|340.54|336.44|18
1639614170000|2021-12-16 00:22:50|340.63|336.53|340.54|336.44|340.63|336.53|340.51|336.41|13
1639614180000|2021-12-16 00:23:00|340.51|336.41|340.57|336.47|340.57|336.47|340.43|336.33|19
1639614190000|2021-12-16 00:23:10|340.56|336.46|340.64|336.54|340.64|336.54|340.56|336.46|14
1639614200000|2021-12-16 00:23:20|340.63|336.53|340.58|336.48|340.65|336.55|340.54|336.44|9
1639614210000|2021-12-16 00:23:30|340.63|336.53|340.46|336.36|340.63|336.53|340.45|336.35|10
1639614220000|2021-12-16 00:23:40|340.45|336.35|340.39|336.29|340.45|336.35|340.38|336.28|4
1639614230000|2021-12-16 00:23:50|340.42|336.32|340.5|336.4|340.51|336.41|340.42|336.32|9
1639614240000|2021-12-16 00:24:00|340.54|336.44|340.7|336.6|340.71|336.61|340.54|336.44|10
1639614250000|2021-12-16 00:24:10|340.69|336.59|340.66|336.56|340.69|336.59|340.61|336.51|5
1639614260000|2021-12-16 00:24:20|340.65|336.55|340.39|336.29|340.67|336.57|340.39|336.29|17
1639614270000|2021-12-16 00:24:30|340.38|336.28|340.4|336.3|340.41|336.31|340.35|336.25|15
1639614280000|2021-12-16 00:24:40|340.3|336.2|340.4|336.3|340.42|336.32|340.3|336.2|10
1639614290000|2021-12-16 00:24:50|340.41|336.31|340.53|336.43|340.55|336.45|340.39|336.29|11
1639614300000|2021-12-16 00:25:00|340.45|336.35|340.24|336.14|340.56|336.46|340.23|336.13|22
1639614310000|2021-12-16 00:25:10|340.17|336.07|340.19|336.09|340.28|336.18|340.16|336.06|23
1639614320000|2021-12-16 00:25:20|340.2|336.1|340.26|336.16|340.28|336.18|340.16|336.06|14
1639614330000|2021-12-16 00:25:30|340.21|336.11|339.98|335.88|340.23|336.13|339.98|335.88|13
1639614340000|2021-12-16 00:25:40|339.97|335.87|339.92|335.82|339.99|335.89|339.92|335.82|11
1639614350000|2021-12-16 00:25:50|339.93|335.83|339.94|335.84|339.96|335.86|339.92|335.82|8
1639614360000|2021-12-16 00:26:00|339.93|335.83|340.03|335.93|340.06|335.96|339.84|335.74|15
1639614370000|2021-12-16 00:26:10|340.04|335.94|339.98|335.88|340.07|335.97|339.98|335.88|10
1639614380000|2021-12-16 00:26:20|339.97|335.87|339.83|335.73|339.98|335.88|339.83|335.73|13
1639614390000|2021-12-16 00:26:30|339.88|335.78|339.82|335.72|339.88|335.78|339.69|335.59|15
1639614400000|2021-12-16 00:26:40|339.83|335.73|339.76|335.66|339.83|335.73|339.75|335.65|11
1639614410000|2021-12-16 00:26:50|339.73|335.63|339.62|335.52|339.82|335.72|339.57|335.47|14
1639614420000|2021-12-16 00:27:00|339.63|335.53|339.71|335.61|339.73|335.63|339.61|335.51|19
1639614430000|2021-12-16 00:27:10|339.72|335.62|339.72|335.62|339.73|335.63|339.71|335.61|4
1639614440000|2021-12-16 00:27:20|339.73|335.63|339.72|335.62|339.73|335.63|339.71|335.61|3
1639614450000|2021-12-16 00:27:30|339.71|335.61|339.92|335.82|339.92|335.82|339.71|335.61|14
1639614460000|2021-12-16 00:27:40|339.93|335.83|339.93|335.83|339.95|335.85|339.91|335.81|6
1639614470000|2021-12-16 00:27:50|339.91|335.81|339.94|335.84|339.97|335.87|339.91|335.81|8
1639614480000|2021-12-16 00:28:00|339.93|335.83|339.89|335.79|339.93|335.83|339.88|335.78|7
1639614490000|2021-12-16 00:28:10|339.88|335.78|339.74|335.64|339.9|335.8|339.74|335.64|7
1639614500000|2021-12-16 00:28:20|339.76|335.66|339.68|335.58|339.76|335.66|339.67|335.57|7
1639614510000|2021-12-16 00:28:30|339.67|335.57|339.74|335.64|339.74|335.64|339.67|335.57|8
1639614520000|2021-12-16 00:28:40|339.75|335.65|339.7|335.6|339.75|335.65|339.7|335.6|6
1639614530000|2021-12-16 00:28:50|339.75|335.65|339.73|335.63|339.75|335.65|339.73|335.63|2
1639614540000|2021-12-16 00:29:00|339.76|335.66|339.68|335.58|339.76|335.66|339.66|335.56|10
1639614550000|2021-12-16 00:29:10|339.67|335.57|339.65|335.55|339.67|335.57|339.65|335.55|2
1639614560000|2021-12-16 00:29:20|339.66|335.56|339.64|335.54|339.67|335.57|339.63|335.53|7
1639614570000|2021-12-16 00:29:30|339.63|335.53|339.7|335.6|339.72|335.62|339.63|335.53|5
1639614580000|2021-12-16 00:29:40|339.68|335.58|339.79|335.69|339.81|335.71|339.68|335.58|7
1639614590000|2021-12-16 00:29:50|339.82|335.72|339.78|335.68|339.82|335.72|339.74|335.64|11
1639614600000|2021-12-16 00:30:00|339.77|335.67|339.79|335.69|339.82|335.72|339.71|335.61|12
1639614610000|2021-12-16 00:30:10|339.78|335.68|339.95|335.85|339.98|335.88|339.78|335.68|13
1639614620000|2021-12-16 00:30:20|339.94|335.84|340.01|335.91|340.01|335.91|339.92|335.82|7
1639614630000|2021-12-16 00:30:30|340.02|335.92|340.01|335.91|340.09|335.99|340|335.9|11
1639614640000|2021-12-16 00:30:40|340.05|335.95|339.93|335.83|340.05|335.95|339.93|335.83|5
1639614650000|2021-12-16 00:30:50|339.88|335.78|339.74|335.64|339.88|335.78|339.7|335.6|12
1639614660000|2021-12-16 00:31:00|339.7|335.6|339.75|335.65|339.83|335.73|339.7|335.6|16
1639614670000|2021-12-16 00:31:10|339.76|335.66|339.68|335.58|339.76|335.66|339.67|335.57|9
1639614680000|2021-12-16 00:31:20|339.54|335.44|339.46|335.36|339.6|335.5|339.45|335.35|13
1639614690000|2021-12-16 00:31:30|339.47|335.37|339.47|335.37|339.52|335.42|339.37|335.27|9
1639614700000|2021-12-16 00:31:40|339.48|335.38|339.48|335.38|339.52|335.42|339.38|335.28|21
1639614710000|2021-12-16 00:31:50|339.45|335.35|339.34|335.24|339.45|335.35|339.3|335.2|14
1639614720000|2021-12-16 00:32:00|339.22|335.12|339.33|335.23|339.33|335.23|339.22|335.12|6
1639614730000|2021-12-16 00:32:10|339.21|335.11|339.31|335.21|339.37|335.27|339.21|335.11|9
1639614740000|2021-12-16 00:32:20|339.3|335.2|339.33|335.23|339.34|335.24|339.22|335.12|10
1639614750000|2021-12-16 00:32:30|339.32|335.22|339.3|335.2|339.33|335.23|339.21|335.11|8
1639614760000|2021-12-16 00:32:40|339.29|335.19|339.28|335.18|339.29|335.19|339.14|335.04|6
1639614770000|2021-12-16 00:32:50|339.23|335.13|339.27|335.17|339.28|335.18|339.13|335.03|8
1639614780000|2021-12-16 00:33:00|339.28|335.18|339.36|335.26|339.39|335.29|339.21|335.11|18
1639614790000|2021-12-16 00:33:10|339.32|335.22|339.6|335.5|339.6|335.5|339.32|335.22|15
1639614800000|2021-12-16 00:33:20|339.58|335.48|339.6|335.5|339.6|335.5|339.58|335.48|2
1639614810000|2021-12-16 00:33:30|339.58|335.48|339.59|335.49|339.62|335.52|339.47|335.37|9
1639614820000|2021-12-16 00:33:40|339.55|335.45|339.59|335.49|339.59|335.49|339.51|335.41|12
1639614830000|2021-12-16 00:33:50|339.56|335.46|339.6|335.5|339.63|335.53|339.53|335.43|8
1639614840000|2021-12-16 00:34:00|339.61|335.51|339.58|335.48|339.62|335.52|339.58|335.48|4
1639614850000|2021-12-16 00:34:10|339.62|335.52|339.58|335.48|339.65|335.55|339.58|335.48|5
1639614860000|2021-12-16 00:34:20|339.7|335.6|339.77|335.67|339.84|335.74|339.58|335.48|11
1639614870000|2021-12-16 00:34:30|339.76|335.66|339.54|335.44|339.77|335.67|339.51|335.41|20
1639614880000|2021-12-16 00:34:40|339.5|335.4|339.41|335.31|339.5|335.4|339.35|335.25|19
1639614890000|2021-12-16 00:34:50|339.37|335.27|339.42|335.32|339.42|335.32|339.31|335.21|16
1639614900000|2021-12-16 00:35:00|339.4|335.3|339.44|335.34|339.45|335.35|339.38|335.28|11
1639614910000|2021-12-16 00:35:10|339.45|335.35|339.4|335.3|339.51|335.41|339.4|335.3|17
1639614920000|2021-12-16 00:35:20|339.41|335.31|339.22|335.12|339.41|335.31|339.22|335.12|16
1639614930000|2021-12-16 00:35:30|339.23|335.13|339.12|335.02|339.26|335.16|339.12|335.02|14
1639614940000|2021-12-16 00:35:40|339.11|335.01|338.71|334.61|339.16|335.06|338.61|334.51|21
1639614950000|2021-12-16 00:35:50|338.63|334.53|338.53|334.43|338.63|334.53|338.5|334.4|20
1639614960000|2021-12-16 00:36:00|338.52|334.42|338.56|334.46|338.75|334.65|338.52|334.42|15
1639614970000|2021-12-16 00:36:10|338.54|334.44|338.61|334.51|338.61|334.51|338.52|334.42|14
1639614980000|2021-12-16 00:36:20|338.62|334.52|338.72|334.62|338.8|334.7|338.6|334.5|11
1639614990000|2021-12-16 00:36:30|338.71|334.61|338.71|334.61|338.71|334.61|338.64|334.54|11
1639615000000|2021-12-16 00:36:40|338.73|334.63|338.65|334.55|338.74|334.64|338.64|334.54|10
1639615010000|2021-12-16 00:36:50|338.67|334.57|338.62|334.52|338.68|334.58|338.56|334.46|12
1639615020000|2021-12-16 00:37:00|338.61|334.51|338.7|334.6|338.7|334.6|338.61|334.51|7
1639615030000|2021-12-16 00:37:10|338.68|334.58|338.91|334.81|338.91|334.81|338.68|334.58|12
1639615040000|2021-12-16 00:37:20|338.9|334.8|339|334.9|339|334.9|338.9|334.8|7
1639615050000|2021-12-16 00:37:30|339.01|334.91|338.92|334.82|339.01|334.91|338.92|334.82|6
1639615060000|2021-12-16 00:37:40|338.94|334.84|338.85|334.75|338.94|334.84|338.83|334.73|20
1639615070000|2021-12-16 00:37:50|338.84|334.74|338.74|334.64|338.84|334.74|338.74|334.64|7
1639615080000|2021-12-16 00:38:00|338.62|334.52|338.62|334.52|338.65|334.55|338.59|334.49|13
1639615090000|2021-12-16 00:38:10|338.61|334.51|338.64|334.54|338.7|334.6|338.61|334.51|11
1639615100000|2021-12-16 00:38:20|338.65|334.55|338.7|334.6|338.71|334.61|338.65|334.55|5
1639615110000|2021-12-16 00:38:30|338.71|334.61|338.64|334.54|338.75|334.65|338.61|334.51|13
1639615120000|2021-12-16 00:38:40|338.61|334.51|338.62|334.52|338.65|334.55|338.57|334.47|13
1639615130000|2021-12-16 00:38:50|338.63|334.53|338.73|334.63|338.78|334.68|338.63|334.53|8
1639615140000|2021-12-16 00:39:00|338.69|334.59|338.79|334.69|338.83|334.73|338.69|334.59|16
1639615150000|2021-12-16 00:39:10|338.82|334.72|338.91|334.81|338.91|334.81|338.82|334.72|7
1639615160000|2021-12-16 00:39:20|338.95|334.85|339.29|335.19|339.29|335.19|338.95|334.85|12
1639615170000|2021-12-16 00:39:30|339.28|335.18|338.88|334.78|339.28|335.18|338.85|334.75|18
1639615180000|2021-12-16 00:39:40|338.91|334.81|338.92|334.82|338.98|334.88|338.89|334.79|13
1639615190000|2021-12-16 00:39:50|338.93|334.83|339.01|334.91|339.1|335|338.93|334.83|11
1639615200000|2021-12-16 00:40:00|339|334.9|339.06|334.96|339.1|335|339|334.9|3
1639615210000|2021-12-16 00:40:10|339.1|335|339.01|334.91|339.1|335|338.99|334.89|10
1639615220000|2021-12-16 00:40:20|339|334.9|339.01|334.91|339.01|334.91|339|334.9|2
1639615230000|2021-12-16 00:40:30|338.97|334.87|338.95|334.85|338.97|334.87|338.95|334.85|3
1639615240000|2021-12-16 00:40:40|338.96|334.86|339.01|334.91|339.03|334.93|338.96|334.86|4
1639615250000|2021-12-16 00:40:50|339.08|334.98|338.95|334.85|339.1|335|338.95|334.85|13
1639615260000|2021-12-16 00:41:00|338.92|334.82|338.95|334.85|339.01|334.91|338.92|334.82|5
1639615270000|2021-12-16 00:41:10|339.02|334.92|338.95|334.85|339.08|334.98|338.94|334.84|11
1639615280000|2021-12-16 00:41:20|338.97|334.87|338.89|334.79|338.97|334.87|338.85|334.75|15
1639615290000|2021-12-16 00:41:30|338.88|334.78|338.51|334.41|338.88|334.78|338.51|334.41|22
1639615300000|2021-12-16 00:41:40|338.48|334.38|338.46|334.36|338.49|334.39|338.41|334.31|14
1639615310000|2021-12-16 00:41:50|338.47|334.37|338.41|334.31|338.47|334.37|338.4|334.3|6
1639615320000|2021-12-16 00:42:00|338.4|334.3|338.55|334.45|338.55|334.45|338.4|334.3|18
1639615330000|2021-12-16 00:42:10|338.56|334.46|338.49|334.39|338.58|334.48|338.47|334.37|11
1639615340000|2021-12-16 00:42:20|338.5|334.4|338.5|334.4|338.55|334.45|338.36|334.26|13
1639615350000|2021-12-16 00:42:30|338.55|334.45|338.76|334.66|338.76|334.66|338.55|334.45|14
1639615360000|2021-12-16 00:42:40|338.8|334.7|338.78|334.68|338.86|334.76|338.75|334.65|9
1639615370000|2021-12-16 00:42:50|338.7|334.6|338.67|334.57|338.7|334.6|338.67|334.57|2
1639615380000|2021-12-16 00:43:00|338.7|334.6|338.7|334.6|338.77|334.67|338.52|334.42|18
1639615390000|2021-12-16 00:43:10|338.74|334.64|338.7|334.6|338.81|334.71|338.7|334.6|5
1639615400000|2021-12-16 00:43:20|338.73|334.63|338.7|334.6|338.73|334.63|338.7|334.6|3
1639615410000|2021-12-16 00:43:30|338.69|334.59|338.67|334.57|338.7|334.6|338.66|334.56|7
1639615420000|2021-12-16 00:43:40|338.66|334.56|338.72|334.62|338.73|334.63|338.63|334.53|11
1639615430000|2021-12-16 00:43:50|338.71|334.61|338.73|334.63|338.73|334.63|338.71|334.61|2
1639615440000|2021-12-16 00:44:00|338.72|334.62|338.71|334.61|338.72|334.62|338.7|334.6|4
1639615450000|2021-12-16 00:44:10|338.7|334.6|338.63|334.53|338.83|334.73|338.63|334.53|20
1639615460000|2021-12-16 00:44:20|338.62|334.52|338.65|334.55|338.7|334.6|338.54|334.44|25
1639615470000|2021-12-16 00:44:30|338.53|334.43|338.7|334.6|338.74|334.64|338.53|334.43|21
1639615480000|2021-12-16 00:44:40|338.67|334.57|338.52|334.42|338.77|334.67|338.44|334.34|30
1639615490000|2021-12-16 00:44:50|338.54|334.44|338.48|334.38|338.56|334.46|338.48|334.38|8
1639615500000|2021-12-16 00:45:00|338.5|334.4|338.57|334.47|338.57|334.47|338.5|334.4|11
1639615510000|2021-12-16 00:45:10|338.54|334.44|338.57|334.47|338.57|334.47|338.54|334.44|6
1639615520000|2021-12-16 00:45:20|338.56|334.46|338.62|334.52|338.62|334.52|338.45|334.35|28
1639615530000|2021-12-16 00:45:30|338.51|334.41|338.69|334.59|338.74|334.64|338.51|334.41|24
1639615540000|2021-12-16 00:45:40|338.53|334.43|338.57|334.47|338.64|334.54|338.44|334.34|20
1639615550000|2021-12-16 00:45:50|338.58|334.48|338.49|334.39|338.59|334.49|338.41|334.31|17
1639615560000|2021-12-16 00:46:00|338.47|334.37|338.47|334.37|338.47|334.37|338.34|334.24|12
1639615570000|2021-12-16 00:46:10|338.46|334.36|338.35|334.25|338.49|334.39|338.23|334.13|24
1639615580000|2021-12-16 00:46:20|338.37|334.27|338.36|334.26|338.37|334.27|338.24|334.14|12
1639615590000|2021-12-16 00:46:30|338.37|334.27|338.37|334.27|338.37|334.27|338.24|334.14|15
1639615600000|2021-12-16 00:46:40|338.39|334.29|338.36|334.26|338.39|334.29|338.19|334.09|15
1639615610000|2021-12-16 00:46:50|338.35|334.25|338.18|334.08|338.35|334.25|338.17|334.07|9
1639615620000|2021-12-16 00:47:00|338.09|333.99|338.02|333.92|338.13|334.03|337.93|333.83|8
1639615630000|2021-12-16 00:47:10|338.08|333.98|338.08|333.98|338.09|333.99|337.94|333.84|7
1639615640000|2021-12-16 00:47:20|338.09|333.99|338.64|334.54|338.65|334.55|338.09|333.99|25
1639615650000|2021-12-16 00:47:30|338.61|334.51|338.78|334.68|338.8|334.7|338.61|334.51|11
1639615660000|2021-12-16 00:47:40|338.76|334.66|338.8|334.7|338.86|334.76|338.71|334.61|13
1639615670000|2021-12-16 00:47:50|338.77|334.67|338.72|334.62|338.89|334.79|338.67|334.57|14
1639615680000|2021-12-16 00:48:00|338.71|334.61|338.72|334.62|338.8|334.7|338.69|334.59|12
1639615690000|2021-12-16 00:48:10|338.79|334.69|339.31|335.21|339.32|335.22|338.74|334.64|18
1639615700000|2021-12-16 00:48:20|339.32|335.22|339.26|335.16|339.32|335.22|339.09|334.99|9
1639615710000|2021-12-16 00:48:30|339.19|335.09|339.3|335.2|339.3|335.2|339.19|335.09|5
1639615720000|2021-12-16 00:48:40|339.31|335.21|339.36|335.26|339.37|335.27|339.3|335.2|6
1639615730000|2021-12-16 00:48:50|339.33|335.23|339.36|335.26|339.41|335.31|339.29|335.19|6
1639615740000|2021-12-16 00:49:00|339.37|335.27|339.35|335.25|339.37|335.27|339.18|335.08|11
1639615750000|2021-12-16 00:49:10|339.31|335.21|339.34|335.24|339.35|335.25|339.27|335.17|13
1639615760000|2021-12-16 00:49:20|339.33|335.23|339.29|335.19|339.35|335.25|339.27|335.17|12
1639615770000|2021-12-16 00:49:30|339.35|335.25|339.27|335.17|339.35|335.25|339.13|335.03|4
1639615780000|2021-12-16 00:49:40|339.22|335.12|339.3|335.2|339.3|335.2|339.22|335.12|3
1639615790000|2021-12-16 00:49:50|339.29|335.19|339.36|335.26|339.37|335.27|339.23|335.13|12
1639615800000|2021-12-16 00:50:00|339.34|335.24|339.54|335.44|339.61|335.51|339.3|335.2|15
1639615810000|2021-12-16 00:50:10|339.53|335.43|339.52|335.42|339.56|335.46|339.49|335.39|10
1639615820000|2021-12-16 00:50:20|339.51|335.41|339.6|335.5|339.63|335.53|339.51|335.41|11
1639615830000|2021-12-16 00:50:30|339.59|335.49|339.38|335.28|339.62|335.52|339.35|335.25|22
1639615840000|2021-12-16 00:50:40|339.45|335.35|339.37|335.27|339.45|335.35|339.21|335.11|11
1639615850000|2021-12-16 00:50:50|339.31|335.21|339.26|335.16|339.36|335.26|339.22|335.12|10
1639615860000|2021-12-16 00:51:00|339.25|335.15|339.24|335.14|339.25|335.15|339.24|335.14|2
1639615870000|2021-12-16 00:51:10|339.2|335.1|339.24|335.14|339.24|335.14|339.15|335.05|4
1639615880000|2021-12-16 00:51:20|339.2|335.1|339.19|335.09|339.23|335.13|339.17|335.07|12
1639615890000|2021-12-16 00:51:30|339.05|334.95|339.19|335.09|339.19|335.09|339.05|334.95|2
1639615900000|2021-12-16 00:51:40|339.23|335.13|339.25|335.15|339.25|335.15|339.19|335.09|5
1639615910000|2021-12-16 00:51:50|339.31|335.21|339.31|335.21|339.35|335.25|339.24|335.14|9
1639615920000|2021-12-16 00:52:00|339.26|335.16|339.25|335.15|339.27|335.17|339.21|335.11|10
1639615930000|2021-12-16 00:52:10|339.26|335.16|339.22|335.12|339.3|335.2|339.09|334.99|11
1639615940000|2021-12-16 00:52:20|339.21|335.11|339.24|335.14|339.29|335.19|339.1|335|9
1639615950000|2021-12-16 00:52:30|339.28|335.18|339.24|335.14|339.28|335.18|339.2|335.1|5
1639615960000|2021-12-16 00:52:40|339.04|334.94|339.21|335.11|339.23|335.13|339.04|334.94|5
1639615970000|2021-12-16 00:52:50|339.26|335.16|339.13|335.03|339.26|335.16|338.96|334.86|6
1639615980000|2021-12-16 00:53:00|339.18|335.08|339.07|334.97|339.18|335.08|339.03|334.93|8
1639615990000|2021-12-16 00:53:10|339.05|334.95|339.07|334.97|339.07|334.97|338.9|334.8|14
1639616000000|2021-12-16 00:53:20|339.05|334.95|338.72|334.62|339.2|335.1|338.72|334.62|18
1639616010000|2021-12-16 00:53:30|338.71|334.61|338.71|334.61|338.72|334.62|338.69|334.59|7
1639616020000|2021-12-16 00:53:40|338.7|334.6|338.63|334.53|338.71|334.61|338.63|334.53|6
1639616030000|2021-12-16 00:53:50|338.6|334.5|338.46|334.36|338.63|334.53|338.44|334.34|19
1639616040000|2021-12-16 00:54:00|338.53|334.43|338.61|334.51|338.61|334.51|338.41|334.31|15
1639616050000|2021-12-16 00:54:10|338.72|334.62|338.7|334.6|338.73|334.63|338.58|334.48|8
1639616060000|2021-12-16 00:54:20|338.69|334.59|338.71|334.61|338.73|334.63|338.61|334.51|13
1639616070000|2021-12-16 00:54:30|338.79|334.69|338.8|334.7|338.8|334.7|338.76|334.66|12
1639616080000|2021-12-16 00:54:40|338.81|334.71|338.6|334.5|338.81|334.71|338.6|334.5|8
1639616090000|2021-12-16 00:54:50|338.57|334.47|338.59|334.49|338.67|334.57|338.52|334.42|12
1639616100000|2021-12-16 00:55:00|338.6|334.5|338.7|334.6|338.7|334.6|338.6|334.5|11
1639616110000|2021-12-16 00:55:10|338.71|334.61|338.69|334.59|338.71|334.61|338.52|334.42|15
1639616120000|2021-12-16 00:55:20|338.55|334.45|338.7|334.6|338.7|334.6|338.54|334.44|4
1639616130000|2021-12-16 00:55:30|338.54|334.44|338.54|334.44|338.66|334.56|338.47|334.37|9
1639616140000|2021-12-16 00:55:40|338.57|334.47|338.55|334.45|338.58|334.48|338.48|334.38|11
1639616150000|2021-12-16 00:55:50|338.54|334.44|338.6|334.5|338.65|334.55|338.49|334.39|12
1639616160000|2021-12-16 00:56:00|338.62|334.52|338.49|334.39|338.62|334.52|338.44|334.34|10
1639616170000|2021-12-16 00:56:10|338.48|334.38|338.24|334.14|338.5|334.4|338.23|334.13|13
1639616180000|2021-12-16 00:56:20|338.29|334.19|338.27|334.17|338.29|334.19|338.19|334.09|8
1639616190000|2021-12-16 00:56:30|338.28|334.18|337.92|333.82|338.28|334.18|337.92|333.82|11
1639616200000|2021-12-16 00:56:40|337.81|333.71|337.74|333.64|337.9|333.8|337.73|333.63|6
1639616210000|2021-12-16 00:56:50|337.73|333.63|337.75|333.65|337.76|333.66|337.64|333.54|15
1639616220000|2021-12-16 00:57:00|337.73|333.63|337.83|333.73|337.86|333.76|337.72|333.62|14
1639616230000|2021-12-16 00:57:10|337.8|333.7|337.73|333.63|337.91|333.81|337.72|333.62|7
1639616240000|2021-12-16 00:57:20|337.78|333.68|337.76|333.66|337.79|333.69|337.75|333.65|9
1639616250000|2021-12-16 00:57:30|337.95|333.85|337.81|333.71|338.06|333.96|337.8|333.7|15
1639616260000|2021-12-16 00:57:40|337.79|333.69|337.61|333.51|337.81|333.71|337.59|333.49|18
1639616270000|2021-12-16 00:57:50|337.6|333.5|337.8|333.7|337.8|333.7|337.6|333.5|13
1639616280000|2021-12-16 00:58:00|337.74|333.64|337.64|333.54|337.81|333.71|337.64|333.54|13
1639616290000|2021-12-16 00:58:10|337.66|333.56|337.54|333.44|337.66|333.56|337.54|333.44|17
1639616300000|2021-12-16 00:58:20|337.53|333.43|337.61|333.51|337.61|333.51|337.53|333.43|14
1639616310000|2021-12-16 00:58:30|337.53|333.43|337.56|333.46|337.61|333.51|337.52|333.42|10
1639616320000|2021-12-16 00:58:40|337.53|333.43|337.62|333.52|337.64|333.54|337.51|333.41|13
1639616330000|2021-12-16 00:58:50|337.61|333.51|337.69|333.59|337.8|333.7|337.61|333.51|14
1639616340000|2021-12-16 00:59:00|337.66|333.56|337.55|333.45|337.69|333.59|337.55|333.45|13
1639616350000|2021-12-16 00:59:10|337.6|333.5|337.71|333.61|337.73|333.63|337.5|333.4|16
1639616360000|2021-12-16 00:59:20|337.7|333.6|337.53|333.43|337.71|333.61|337.52|333.42|8
1639616370000|2021-12-16 00:59:30|337.68|333.58|337.72|333.62|337.72|333.62|337.68|333.58|6
1639616380000|2021-12-16 00:59:40|337.7|333.6|337.71|333.61|337.72|333.62|337.69|333.59|8
1639616390000|2021-12-16 00:59:50|337.69|333.59|337.72|333.62|337.72|333.62|337.69|333.59|3
1639616400000|2021-12-16 01:00:00|337.71|333.61|337.56|333.46|337.71|333.61|337.52|333.42|17
1639616410000|2021-12-16 01:00:10|337.55|333.45|337.38|333.28|337.55|333.45|337.29|333.19|12
1639616420000|2021-12-16 01:00:20|337.34|333.24|337.39|333.29|337.46|333.36|337.29|333.19|10
1639616430000|2021-12-16 01:00:30|337.42|333.32|337.42|333.32|337.44|333.34|337.23|333.13|13
1639616440000|2021-12-16 01:00:40|337.39|333.29|337.37|333.27|337.42|333.32|337.33|333.23|10
1639616450000|2021-12-16 01:00:50|337.39|333.29|337.44|333.34|337.44|333.34|337.38|333.28|4
1639616460000|2021-12-16 01:01:00|337.39|333.29|337.39|333.29|337.45|333.35|337.37|333.27|6
1639616470000|2021-12-16 01:01:10|337.38|333.28|337.46|333.36|337.46|333.36|337.29|333.19|13
1639616480000|2021-12-16 01:01:20|337.47|333.37|337.44|333.34|337.5|333.4|337.39|333.29|10
1639616490000|2021-12-16 01:01:30|337.4|333.3|337.3|333.2|337.4|333.3|337.26|333.16|12
1639616500000|2021-12-16 01:01:40|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|4
1639616510000|2021-12-16 01:01:50|337.35|333.25|337.3|333.2|337.35|333.25|337.2|333.1|8
1639616520000|2021-12-16 01:02:00|337.29|333.19|337.02|332.92|337.29|333.19|336.9|332.8|12
1639616530000|2021-12-16 01:02:10|337.07|332.97|336.99|332.89|337.07|332.97|336.89|332.79|8
1639616540000|2021-12-16 01:02:20|337.07|332.97|337.07|332.97|337.07|332.97|336.9|332.8|7
1639616550000|2021-12-16 01:02:30|337.01|332.91|337.09|332.99|337.13|333.03|337.01|332.91|11
1639616560000|2021-12-16 01:02:40|337.13|333.03|337.45|333.35|337.45|333.35|337.13|333.03|11
1639616570000|2021-12-16 01:02:50|337.39|333.29|337.33|333.23|337.41|333.31|337.3|333.2|10
1639616580000|2021-12-16 01:03:00|337.39|333.29|337.41|333.31|337.49|333.39|337.37|333.27|13
1639616590000|2021-12-16 01:03:10|337.4|333.3|337.41|333.31|337.41|333.31|337.39|333.29|4
1639616600000|2021-12-16 01:03:20|337.44|333.34|337.53|333.43|337.53|333.43|337.43|333.33|9
1639616610000|2021-12-16 01:03:30|337.59|333.49|337.52|333.42|337.6|333.5|337.5|333.4|9
1639616620000|2021-12-16 01:03:40|337.53|333.43|337.56|333.46|337.56|333.46|337.49|333.39|9
1639616630000|2021-12-16 01:03:50|337.52|333.42|337.54|333.44|337.6|333.5|337.47|333.37|15
1639616640000|2021-12-16 01:04:00|337.51|333.41|337.64|333.54|337.64|333.54|337.51|333.41|16
1639616650000|2021-12-16 01:04:10|337.67|333.57|337.72|333.62|337.73|333.63|337.67|333.57|8
1639616660000|2021-12-16 01:04:20|337.71|333.61|337.77|333.67|337.77|333.67|337.63|333.53|9
1639616670000|2021-12-16 01:04:30|337.66|333.56|337.61|333.51|337.77|333.67|337.61|333.51|14
1639616680000|2021-12-16 01:04:40|337.6|333.5|337.7|333.6|337.75|333.65|337.6|333.5|20
1639616690000|2021-12-16 01:04:50|337.73|333.63|337.68|333.58|337.73|333.63|337.6|333.5|22
1639616700000|2021-12-16 01:05:00|337.67|333.57|337.73|333.63|337.73|333.63|337.59|333.49|12
1639616710000|2021-12-16 01:05:10|337.78|333.68|337.82|333.72|337.83|333.73|337.71|333.61|12
1639616720000|2021-12-16 01:05:20|337.81|333.71|337.67|333.57|337.81|333.71|337.63|333.53|10
1639616730000|2021-12-16 01:05:30|337.68|333.58|337.57|333.47|337.68|333.58|337.57|333.47|9
1639616740000|2021-12-16 01:05:40|337.62|333.52|337.64|333.54|337.67|333.57|337.59|333.49|7
1639616750000|2021-12-16 01:05:50|337.62|333.52|337.58|333.48|337.7|333.6|337.58|333.48|9
1639616760000|2021-12-16 01:06:00|337.59|333.49|337.5|333.4|337.63|333.53|337.46|333.36|13
1639616770000|2021-12-16 01:06:10|337.3|333.2|337.46|333.36|337.49|333.39|337.3|333.2|16
1639616780000|2021-12-16 01:06:20|337.45|333.35|337.41|333.31|337.46|333.36|337.38|333.28|8
1639616790000|2021-12-16 01:06:30|337.36|333.26|337.29|333.19|337.36|333.26|337.29|333.19|10
1639616800000|2021-12-16 01:06:40|337.32|333.22|337.14|333.04|337.32|333.22|337.14|333.04|10
1639616810000|2021-12-16 01:06:50|337.13|333.03|336.96|332.86|337.18|333.08|336.93|332.83|8
1639616820000|2021-12-16 01:07:00|336.86|332.76|336.69|332.59|336.96|332.86|336.69|332.59|9
1639616830000|2021-12-16 01:07:10|336.64|332.54|336.11|332.01|336.66|332.56|335.9|331.8|19
1639616840000|2021-12-16 01:07:20|336.02|331.92|336.02|331.92|336.21|332.11|335.98|331.88|19
1639616850000|2021-12-16 01:07:30|336.01|331.91|335.92|331.82|336.08|331.98|335.92|331.82|11
1639616860000|2021-12-16 01:07:40|335.95|331.85|335.71|331.61|335.95|331.85|335.62|331.52|14
1639616870000|2021-12-16 01:07:50|335.72|331.62|335.63|331.53|335.76|331.66|335.54|331.44|18
1639616880000|2021-12-16 01:08:00|335.6|331.5|335.81|331.71|335.82|331.72|335.55|331.45|19
1639616890000|2021-12-16 01:08:10|335.8|331.7|335.81|331.71|335.81|331.71|335.73|331.63|8
1639616900000|2021-12-16 01:08:20|335.79|331.69|335.81|331.71|335.81|331.71|335.79|331.69|3
1639616910000|2021-12-16 01:08:30|335.8|331.7|335.9|331.8|335.9|331.8|335.8|331.7|10
1639616920000|2021-12-16 01:08:40|335.91|331.81|335.92|331.82|335.94|331.84|335.91|331.81|4
1639616930000|2021-12-16 01:08:50|335.93|331.83|335.91|331.81|336.02|331.92|335.91|331.81|9
1639616940000|2021-12-16 01:09:00|335.92|331.82|335.82|331.72|335.93|331.83|335.82|331.72|10
1639616950000|2021-12-16 01:09:10|335.84|331.74|335.79|331.69|335.93|331.83|335.7|331.6|11
1639616960000|2021-12-16 01:09:20|335.77|331.67|335.55|331.45|335.77|331.67|335.52|331.42|17
1639616970000|2021-12-16 01:09:30|335.6|331.5|335.7|331.6|335.7|331.6|335.58|331.48|9
1639616980000|2021-12-16 01:09:40|335.64|331.54|335.69|331.59|335.7|331.6|335.64|331.54|6
1639616990000|2021-12-16 01:09:50|335.68|331.58|335.62|331.52|335.78|331.68|335.61|331.51|12
1639617000000|2021-12-16 01:10:00|335.61|331.51|335.81|331.71|335.85|331.75|335.61|331.51|11
1639617010000|2021-12-16 01:10:10|335.82|331.72|335.73|331.63|335.83|331.73|335.72|331.62|9
1639617020000|2021-12-16 01:10:20|335.75|331.65|335.58|331.48|335.75|331.65|335.58|331.48|10
1639617030000|2021-12-16 01:10:30|335.57|331.47|335.64|331.54|335.67|331.57|335.52|331.42|10
1639617040000|2021-12-16 01:10:40|335.66|331.56|335.55|331.45|335.67|331.57|335.55|331.45|11
1639617050000|2021-12-16 01:10:50|335.6|331.5|335.46|331.36|335.6|331.5|335.43|331.33|14
1639617060000|2021-12-16 01:11:00|335.45|331.35|334.82|330.72|335.47|331.37|334.82|330.72|24
1639617070000|2021-12-16 01:11:10|334.77|330.67|334.8|330.7|334.8|330.7|334.76|330.66|12
1639617080000|2021-12-16 01:11:20|334.78|330.68|335.42|331.32|335.43|331.33|334.78|330.68|20
1639617090000|2021-12-16 01:11:30|335.39|331.29|335.53|331.43|335.53|331.43|335.37|331.27|12
1639617100000|2021-12-16 01:11:40|335.54|331.44|335.4|331.3|335.54|331.44|335.35|331.25|14
1639617110000|2021-12-16 01:11:50|335.35|331.25|335.1|331|335.38|331.28|335.08|330.98|16
1639617120000|2021-12-16 01:12:00|335.14|331.04|335.26|331.16|335.27|331.17|335.09|330.99|21
1639617130000|2021-12-16 01:12:10|335.25|331.15|335.67|331.57|335.67|331.57|335.25|331.15|22
1639617140000|2021-12-16 01:12:20|335.56|331.46|335.64|331.54|335.65|331.55|335.55|331.45|6
1639617150000|2021-12-16 01:12:30|335.65|331.55|335.57|331.47|335.65|331.55|335.51|331.41|9
1639617160000|2021-12-16 01:12:40|335.51|331.41|335.62|331.52|335.64|331.54|335.51|331.41|10
1639617170000|2021-12-16 01:12:50|335.61|331.51|335.49|331.39|335.61|331.51|335.48|331.38|11
1639617180000|2021-12-16 01:13:00|335.53|331.43|335.54|331.44|335.59|331.49|335.45|331.35|13
1639617190000|2021-12-16 01:13:10|335.55|331.45|335.5|331.4|335.59|331.49|335.41|331.31|6
1639617200000|2021-12-16 01:13:20|335.42|331.32|335.57|331.47|335.58|331.48|335.42|331.32|7
1639617210000|2021-12-16 01:13:30|335.56|331.46|335.48|331.38|335.6|331.5|335.45|331.35|8
1639617220000|2021-12-16 01:13:40|335.47|331.37|335.62|331.52|335.62|331.52|335.47|331.37|10
1639617230000|2021-12-16 01:13:50|335.68|331.58|335.57|331.47|335.68|331.58|335.56|331.46|11
1639617240000|2021-12-16 01:14:00|335.56|331.46|335.56|331.46|335.58|331.48|335.5|331.4|14
1639617250000|2021-12-16 01:14:10|335.57|331.47|335.57|331.47|335.57|331.47|335.53|331.43|7
1639617260000|2021-12-16 01:14:20|335.56|331.46|335.65|331.55|335.65|331.55|335.56|331.46|6
1639617270000|2021-12-16 01:14:30|335.66|331.56|335.6|331.5|335.71|331.61|335.59|331.49|8
1639617280000|2021-12-16 01:14:40|335.7|331.6|335.72|331.62|335.73|331.63|335.63|331.53|12
1639617290000|2021-12-16 01:14:50|335.7|331.6|335.66|331.56|335.72|331.62|335.66|331.56|10
1639617300000|2021-12-16 01:15:00|335.65|331.55|335.57|331.47|335.68|331.58|335.55|331.45|8
1639617310000|2021-12-16 01:15:10|335.53|331.43|335.46|331.36|335.58|331.48|335.3|331.2|9
1639617320000|2021-12-16 01:15:20|335.49|331.39|335.22|331.12|335.52|331.42|335.22|331.12|13
1639617330000|2021-12-16 01:15:30|335.12|331.02|334.93|330.83|335.16|331.06|334.81|330.71|24
1639617340000|2021-12-16 01:15:40|334.89|330.79|334.81|330.71|334.89|330.79|334.8|330.7|18
1639617350000|2021-12-16 01:15:50|334.82|330.72|334.9|330.8|334.91|330.81|334.8|330.7|12
1639617360000|2021-12-16 01:16:00|334.91|330.81|334.9|330.8|334.96|330.86|334.9|330.8|7
1639617370000|2021-12-16 01:16:10|334.87|330.77|334.9|330.8|334.91|330.81|334.87|330.77|9
1639617380000|2021-12-16 01:16:20|334.91|330.81|335.23|331.13|335.24|331.14|334.91|330.81|19
1639617390000|2021-12-16 01:16:30|335.25|331.15|335.6|331.5|335.6|331.5|335.25|331.15|16
1639617400000|2021-12-16 01:16:40|335.62|331.52|335.63|331.53|335.73|331.63|335.62|331.52|19
1639617410000|2021-12-16 01:16:50|335.64|331.54|335.66|331.56|335.7|331.6|335.64|331.54|9
1639617420000|2021-12-16 01:17:00|335.64|331.54|335.57|331.47|335.66|331.56|335.57|331.47|14
1639617430000|2021-12-16 01:17:10|335.56|331.46|335.35|331.25|335.56|331.46|335.35|331.25|11
1639617440000|2021-12-16 01:17:20|335.5|331.4|335.47|331.37|335.5|331.4|335.39|331.29|6
1639617450000|2021-12-16 01:17:30|335.48|331.38|335.47|331.37|335.5|331.4|335.39|331.29|12
1639617460000|2021-12-16 01:17:40|335.46|331.36|335.48|331.38|335.5|331.4|335.38|331.28|11
1639617470000|2021-12-16 01:17:50|335.49|331.39|335.5|331.4|335.55|331.45|335.49|331.39|12
1639617480000|2021-12-16 01:18:00|335.56|331.46|335.56|331.46|335.56|331.46|335.5|331.4|7
1639617490000|2021-12-16 01:18:10|335.57|331.47|335.56|331.46|335.6|331.5|335.49|331.39|8
1639617500000|2021-12-16 01:18:20|335.61|331.51|335.62|331.52|335.68|331.58|335.61|331.51|12
1639617510000|2021-12-16 01:18:30|335.61|331.51|335.57|331.47|335.61|331.51|335.54|331.44|10
1639617520000|2021-12-16 01:18:40|335.54|331.44|335.55|331.45|335.59|331.49|335.5|331.4|14
1639617530000|2021-12-16 01:18:50|335.57|331.47|335.63|331.53|335.64|331.54|335.54|331.44|14
1639617540000|2021-12-16 01:19:00|335.68|331.58|335.68|331.58|335.68|331.58|335.59|331.49|8
1639617550000|2021-12-16 01:19:10|335.69|331.59|335.57|331.47|335.69|331.59|335.5|331.4|15
1639617560000|2021-12-16 01:19:20|335.5|331.4|335.57|331.47|335.59|331.49|335.49|331.39|9
1639617570000|2021-12-16 01:19:30|335.56|331.46|335.56|331.46|335.61|331.51|335.49|331.39|8
1639617580000|2021-12-16 01:19:40|335.49|331.39|335.5|331.4|335.5|331.4|335.49|331.39|2
1639617590000|2021-12-16 01:19:50|335.4|331.3|335.54|331.44|335.56|331.46|335.4|331.3|10
1639617600000|2021-12-16 01:20:00|335.56|331.46|335.55|331.45|335.61|331.51|335.49|331.39|11
1639617610000|2021-12-16 01:20:10|335.56|331.46|335.8|331.7|335.8|331.7|335.56|331.46|13
1639617620000|2021-12-16 01:20:20|335.79|331.69|335.97|331.87|335.97|331.87|335.79|331.69|8
1639617630000|2021-12-16 01:20:30|336|331.9|335.96|331.86|336|331.9|335.96|331.86|3
1639617640000|2021-12-16 01:20:40|336.02|331.92|335.89|331.79|336.02|331.92|335.89|331.79|6
1639617650000|2021-12-16 01:20:50|335.92|331.82|335.66|331.56|335.92|331.82|335.66|331.56|10
1639617660000|2021-12-16 01:21:00|335.67|331.57|335.64|331.54|335.7|331.6|335.64|331.54|6
1639617670000|2021-12-16 01:21:10|335.71|331.61|335.64|331.54|335.71|331.61|335.64|331.54|2
1639617680000|2021-12-16 01:21:20|335.63|331.53|335.72|331.62|335.78|331.68|335.63|331.53|15
1639617690000|2021-12-16 01:21:30|335.8|331.7|335.89|331.79|335.9|331.8|335.8|331.7|5
1639617700000|2021-12-16 01:21:40|335.9|331.8|336.03|331.93|336.03|331.93|335.9|331.8|6
1639617710000|2021-12-16 01:21:50|335.93|331.83|335.98|331.88|336.09|331.99|335.93|331.83|11
1639617720000|2021-12-16 01:22:00|336.06|331.96|336.04|331.94|336.06|331.96|336.04|331.94|2
1639617730000|2021-12-16 01:22:10|336.06|331.96|335.99|331.89|336.06|331.96|335.98|331.88|12
1639617740000|2021-12-16 01:22:20|336.02|331.92|336.04|331.94|336.07|331.97|336.02|331.92|5
1639617750000|2021-12-16 01:22:30|336.07|331.97|336.09|331.99|336.12|332.02|336|331.9|9
1639617770000|2021-12-16 01:22:50|336.11|332.01|336.11|332.01|336.11|332.01|336.11|332.01|1
1639617780000|2021-12-16 01:23:00|336.08|331.98|335.68|331.58|336.09|331.99|335.68|331.58|16
1639617790000|2021-12-16 01:23:10|335.67|331.57|335.54|331.44|335.8|331.7|335.5|331.4|18
1639617800000|2021-12-16 01:23:20|335.55|331.45|335.6|331.5|335.69|331.59|335.54|331.44|13
1639617810000|2021-12-16 01:23:30|335.61|331.51|335.79|331.69|335.8|331.7|335.6|331.5|10
1639617820000|2021-12-16 01:23:40|335.8|331.7|335.94|331.84|335.99|331.89|335.8|331.7|12
1639617830000|2021-12-16 01:23:50|335.95|331.85|335.99|331.89|335.99|331.89|335.94|331.84|7
1639617840000|2021-12-16 01:24:00|335.93|331.83|335.99|331.89|336|331.9|335.93|331.83|10
1639617850000|2021-12-16 01:24:10|336|331.9|335.99|331.89|336|331.9|335.98|331.88|3
1639617860000|2021-12-16 01:24:20|336.02|331.92|335.99|331.89|336.02|331.92|335.99|331.89|2
1639617870000|2021-12-16 01:24:30|336.02|331.92|335.89|331.79|336.02|331.92|335.89|331.79|13
1639617880000|2021-12-16 01:24:40|335.88|331.78|335.9|331.8|335.9|331.8|335.87|331.77|6
1639617890000|2021-12-16 01:24:50|335.92|331.82|335.9|331.8|335.92|331.82|335.9|331.8|3
1639617900000|2021-12-16 01:25:00|335.94|331.84|335.98|331.88|335.99|331.89|335.9|331.8|11
1639617910000|2021-12-16 01:25:10|335.94|331.84|335.9|331.8|335.94|331.84|335.89|331.79|4
1639617920000|2021-12-16 01:25:20|335.94|331.84|335.95|331.85|335.95|331.85|335.77|331.67|14
1639617930000|2021-12-16 01:25:30|335.93|331.83|335.95|331.85|335.95|331.85|335.88|331.78|9
1639617940000|2021-12-16 01:25:40|335.93|331.83|335.9|331.8|335.93|331.83|335.9|331.8|7
1639617950000|2021-12-16 01:25:50|335.88|331.78|335.8|331.7|335.9|331.8|335.8|331.7|9
1639617960000|2021-12-16 01:26:00|335.79|331.69|335.69|331.59|335.8|331.7|335.68|331.58|8
1639617970000|2021-12-16 01:26:10|335.68|331.58|335.54|331.44|335.76|331.66|335.54|331.44|15
1639617980000|2021-12-16 01:26:20|335.58|331.48|335.79|331.69|335.79|331.69|335.57|331.47|18
1639617990000|2021-12-16 01:26:30|335.81|331.71|335.8|331.7|335.81|331.71|335.75|331.65|6
1639618000000|2021-12-16 01:26:40|335.83|331.73|335.8|331.7|335.83|331.73|335.8|331.7|4
1639618010000|2021-12-16 01:26:50|335.83|331.73|335.81|331.71|335.9|331.8|335.8|331.7|11
1639618020000|2021-12-16 01:27:00|335.8|331.7|335.8|331.7|335.89|331.79|335.8|331.7|9
1639618030000|2021-12-16 01:27:10|335.83|331.73|336|331.9|336|331.9|335.82|331.72|17
1639618040000|2021-12-16 01:27:20|335.99|331.89|335.98|331.88|336.02|331.92|335.98|331.88|7
1639618050000|2021-12-16 01:27:30|335.99|331.89|335.9|331.8|335.99|331.89|335.89|331.79|8
1639618060000|2021-12-16 01:27:40|335.91|331.81|335.91|331.81|335.91|331.81|335.9|331.8|3
1639618070000|2021-12-16 01:27:50|335.9|331.8|335.76|331.66|335.9|331.8|335.76|331.66|8
1639618080000|2021-12-16 01:28:00|335.79|331.69|335.77|331.67|335.79|331.69|335.72|331.62|10
1639618090000|2021-12-16 01:28:10|335.76|331.66|335.81|331.71|335.82|331.72|335.63|331.53|13
1639618100000|2021-12-16 01:28:20|335.8|331.7|335.78|331.68|335.81|331.71|335.78|331.68|6
1639618110000|2021-12-16 01:28:30|335.79|331.69|335.82|331.72|335.82|331.72|335.75|331.65|10
1639618120000|2021-12-16 01:28:40|335.81|331.71|335.8|331.7|335.85|331.75|335.8|331.7|7
1639618130000|2021-12-16 01:28:50|335.79|331.69|335.8|331.7|335.81|331.71|335.79|331.69|4
1639618140000|2021-12-16 01:29:00|335.82|331.72|335.9|331.8|335.9|331.8|335.82|331.72|8
1639618150000|2021-12-16 01:29:10|335.89|331.79|335.89|331.79|335.9|331.8|335.89|331.79|3
1639618160000|2021-12-16 01:29:20|335.9|331.8|335.67|331.57|335.9|331.8|335.67|331.57|9
1639618170000|2021-12-16 01:29:30|335.68|331.58|335.76|331.66|335.82|331.72|335.63|331.53|13
1639618180000|2021-12-16 01:29:40|335.75|331.65|335.75|331.65|335.75|331.65|335.66|331.56|9
1639618190000|2021-12-16 01:29:50|335.72|331.62|335.7|331.6|335.83|331.73|335.69|331.59|8
1639618200000|2021-12-16 01:30:00|335.72|331.62|335.9|331.8|335.92|331.82|335.72|331.62|14
1639618210000|2021-12-16 01:30:10|335.89|331.79|335.9|331.8|335.91|331.81|335.89|331.79|10
1639618220000|2021-12-16 01:30:20|335.83|331.73|335.73|331.63|335.86|331.76|335.7|331.6|7
1639618230000|2021-12-16 01:30:30|335.75|331.65|335.75|331.65|335.82|331.72|335.72|331.62|8
1639618240000|2021-12-16 01:30:40|335.74|331.64|335.77|331.67|335.81|331.71|335.67|331.57|8
1639618250000|2021-12-16 01:30:50|335.72|331.62|335.74|331.64|335.8|331.7|335.62|331.52|9
1639618260000|2021-12-16 01:31:00|335.72|331.62|335.71|331.61|335.76|331.66|335.71|331.61|7
1639618270000|2021-12-16 01:31:10|335.72|331.62|335.74|331.64|335.78|331.68|335.71|331.61|6
1639618280000|2021-12-16 01:31:20|335.83|331.73|335.71|331.61|335.83|331.73|335.69|331.59|9
1639618290000|2021-12-16 01:31:30|335.7|331.6|335.78|331.68|335.79|331.69|335.64|331.54|16
1639618300000|2021-12-16 01:31:40|335.8|331.7|335.77|331.67|335.81|331.71|335.77|331.67|8
1639618310000|2021-12-16 01:31:50|335.84|331.74|335.83|331.73|335.91|331.81|335.83|331.73|4
1639618320000|2021-12-16 01:32:00|335.84|331.74|335.95|331.85|335.96|331.86|335.84|331.74|9
1639618330000|2021-12-16 01:32:10|335.94|331.84|336.12|332.02|336.16|332.06|335.93|331.83|10
1639618340000|2021-12-16 01:32:20|336.15|332.05|336.11|332.01|336.18|332.08|336.11|332.01|7
1639618350000|2021-12-16 01:32:30|336.12|332.02|336.07|331.97|336.12|332.02|336.07|331.97|5
1639618360000|2021-12-16 01:32:40|336.11|332.01|336.18|332.08|336.2|332.1|336.11|332.01|5
1639618370000|2021-12-16 01:32:50|336.17|332.07|336.18|332.08|336.24|332.14|336.17|332.07|4
1639618380000|2021-12-16 01:33:00|336.17|332.07|336.17|332.07|336.24|332.14|336.06|331.96|5
1639618390000|2021-12-16 01:33:10|336.18|332.08|336.12|332.02|336.18|332.08|336.07|331.97|5
1639618400000|2021-12-16 01:33:20|336.1|332|336.11|332.01|336.11|332.01|335.99|331.89|9
1639618410000|2021-12-16 01:33:30|336.07|331.97|336.07|331.97|336.08|331.98|336.07|331.97|3
1639618420000|2021-12-16 01:33:40|336.08|331.98|336.08|331.98|336.08|331.98|336.08|331.98|1
1639618430000|2021-12-16 01:33:50|336.07|331.97|336.11|332.01|336.11|332.01|336.07|331.97|2
1639618440000|2021-12-16 01:34:00|336.06|331.96|336.05|331.95|336.11|332.01|336.04|331.94|6
1639618450000|2021-12-16 01:34:10|336.04|331.94|336.09|331.99|336.09|331.99|335.83|331.73|14
1639618460000|2021-12-16 01:34:20|336.12|332.02|336.2|332.1|336.2|332.1|336.12|332.02|6
1639618470000|2021-12-16 01:34:30|336.19|332.09|336.66|332.56|336.81|332.71|336.19|332.09|18
1639618480000|2021-12-16 01:34:40|336.62|332.52|336.57|332.47|336.69|332.59|336.5|332.4|21
1639618490000|2021-12-16 01:34:50|336.55|332.45|336.55|332.45|336.56|332.46|336.55|332.45|3
1639618500000|2021-12-16 01:35:00|336.56|332.46|336.65|332.55|336.65|332.55|336.54|332.44|11
1639618510000|2021-12-16 01:35:10|336.62|332.52|336.71|332.61|336.75|332.65|336.58|332.48|9
1639618520000|2021-12-16 01:35:20|336.69|332.59|337.3|333.2|337.31|333.21|336.69|332.59|17
1639618530000|2021-12-16 01:35:30|337.29|333.19|336.6|332.5|337.29|333.19|336.6|332.5|22
1639618540000|2021-12-16 01:35:40|336.55|332.45|336.48|332.38|336.59|332.49|336.41|332.31|15
1639618550000|2021-12-16 01:35:50|336.49|332.39|336.56|332.46|336.6|332.5|336.49|332.39|11
1639618560000|2021-12-16 01:36:00|336.55|332.45|336.5|332.4|336.55|332.45|336.45|332.35|17
1639618570000|2021-12-16 01:36:10|336.51|332.41|336.58|332.48|336.6|332.5|336.51|332.41|6
1639618580000|2021-12-16 01:36:20|336.57|332.47|336.59|332.49|336.6|332.5|336.57|332.47|3
1639618590000|2021-12-16 01:36:30|336.6|332.5|336.57|332.47|336.63|332.53|336.57|332.47|10
1639618600000|2021-12-16 01:36:40|336.62|332.52|336.62|332.52|336.62|332.52|336.57|332.47|6
1639618610000|2021-12-16 01:36:50|336.61|332.51|336.67|332.57|336.67|332.57|336.61|332.51|6
1639618620000|2021-12-16 01:37:00|336.66|332.56|336.75|332.65|336.75|332.65|336.66|332.56|9
1639618630000|2021-12-16 01:37:10|336.74|332.64|336.65|332.55|336.74|332.64|336.64|332.54|8
1639618640000|2021-12-16 01:37:20|336.64|332.54|336.63|332.53|336.72|332.62|336.62|332.52|10
1639618650000|2021-12-16 01:37:30|336.68|332.58|336.65|332.55|336.69|332.59|336.62|332.52|11
1639618660000|2021-12-16 01:37:40|336.64|332.54|336.73|332.63|336.74|332.64|336.61|332.51|11
1639618670000|2021-12-16 01:37:50|336.72|332.62|336.62|332.52|336.72|332.62|336.61|332.51|18
1639618680000|2021-12-16 01:38:00|336.66|332.56|336.68|332.58|336.7|332.6|336.6|332.5|16
1639618690000|2021-12-16 01:38:10|336.73|332.63|336.7|332.6|336.73|332.63|336.65|332.55|8
1639618700000|2021-12-16 01:38:20|336.71|332.61|336.76|332.66|336.78|332.68|336.71|332.61|9
1639618710000|2021-12-16 01:38:30|336.75|332.65|336.77|332.67|336.79|332.69|336.75|332.65|12
1639618720000|2021-12-16 01:38:40|336.78|332.68|336.79|332.69|336.81|332.71|336.77|332.67|9
1639618730000|2021-12-16 01:38:50|336.77|332.67|336.76|332.66|336.78|332.68|336.73|332.63|6
1639618740000|2021-12-16 01:39:00|336.79|332.69|336.66|332.56|336.79|332.69|336.6|332.5|10
1639618750000|2021-12-16 01:39:10|336.65|332.55|336.56|332.46|336.69|332.59|336.55|332.45|13
1639618760000|2021-12-16 01:39:20|336.58|332.48|336.56|332.46|336.59|332.49|336.52|332.42|12
1639618770000|2021-12-16 01:39:30|336.57|332.47|336.5|332.4|336.57|332.47|336.48|332.38|12
1639618780000|2021-12-16 01:39:40|336.48|332.38|336.54|332.44|336.55|332.45|336.48|332.38|6
1639618790000|2021-12-16 01:39:50|336.56|332.46|336.75|332.65|336.78|332.68|336.56|332.46|21
1639618800000|2021-12-16 01:40:00|336.74|332.64|336.55|332.45|336.75|332.65|336.55|332.45|14
1639618810000|2021-12-16 01:40:10|336.63|332.53|336.65|332.55|336.68|332.58|336.57|332.47|9
1639618830000|2021-12-16 01:40:30|336.66|332.56|336.64|332.54|336.67|332.57|336.62|332.52|10
1639618840000|2021-12-16 01:40:40|336.62|332.52|336.57|332.47|336.62|332.52|336.57|332.47|2
1639618850000|2021-12-16 01:40:50|336.64|332.54|336.57|332.47|336.64|332.54|336.54|332.44|14
1639618860000|2021-12-16 01:41:00|336.56|332.46|336.55|332.45|336.57|332.47|336.46|332.36|14
1639618870000|2021-12-16 01:41:10|336.54|332.44|336.57|332.47|336.64|332.54|336.54|332.44|12
1639618880000|2021-12-16 01:41:20|336.58|332.48|336.78|332.68|336.78|332.68|336.58|332.48|11
1639618890000|2021-12-16 01:41:30|336.77|332.67|336.74|332.64|336.79|332.69|336.69|332.59|8
1639618900000|2021-12-16 01:41:40|336.73|332.63|336.74|332.64|336.77|332.67|336.73|332.63|4
1639618910000|2021-12-16 01:41:50|336.75|332.65|336.71|332.61|336.75|332.65|336.7|332.6|6
1639618920000|2021-12-16 01:42:00|336.73|332.63|336.82|332.72|336.82|332.72|336.73|332.63|6
1639618930000|2021-12-16 01:42:10|336.83|332.73|337|332.9|337|332.9|336.83|332.73|11
1639618950000|2021-12-16 01:42:30|336.99|332.89|337|332.9|337.05|332.95|336.99|332.89|7
1639618960000|2021-12-16 01:42:40|336.98|332.88|336.9|332.8|336.98|332.88|336.9|332.8|5
1639618970000|2021-12-16 01:42:50|336.85|332.75|336.71|332.61|336.85|332.75|336.6|332.5|14
1639618980000|2021-12-16 01:43:00|336.7|332.6|336.7|332.6|336.8|332.7|336.7|332.6|7
1639618990000|2021-12-16 01:43:10|336.73|332.63|336.59|332.49|336.78|332.68|336.59|332.49|17
1639619000000|2021-12-16 01:43:20|336.61|332.51|336.65|332.55|336.7|332.6|336.61|332.51|13
1639619010000|2021-12-16 01:43:30|336.6|332.5|336.64|332.54|336.71|332.61|336.58|332.48|14
1639619020000|2021-12-16 01:43:40|336.69|332.59|336.64|332.54|336.69|332.59|336.63|332.53|8
1639619030000|2021-12-16 01:43:50|336.57|332.47|336.66|332.56|336.67|332.57|336.57|332.47|6
1639619040000|2021-12-16 01:44:00|336.65|332.55|336.75|332.65|336.75|332.65|336.65|332.55|7
1639619050000|2021-12-16 01:44:10|336.72|332.62|336.79|332.69|336.84|332.74|336.72|332.62|9
1639619060000|2021-12-16 01:44:20|336.83|332.73|336.9|332.8|336.9|332.8|336.8|332.7|7
1639619080000|2021-12-16 01:44:40|336.91|332.81|336.92|332.82|336.92|332.82|336.89|332.79|5
1639619090000|2021-12-16 01:44:50|336.95|332.85|336.98|332.88|336.98|332.88|336.92|332.82|6
1639619100000|2021-12-16 01:45:00|337|332.9|336.98|332.88|337.02|332.92|336.9|332.8|7
1639619110000|2021-12-16 01:45:10|336.94|332.84|336.9|332.8|336.98|332.88|336.9|332.8|3
1639619120000|2021-12-16 01:45:20|336.95|332.85|336.9|332.8|336.95|332.85|336.9|332.8|2
1639619130000|2021-12-16 01:45:30|336.93|332.83|336.98|332.88|337|332.9|336.9|332.8|10
1639619140000|2021-12-16 01:45:40|336.99|332.89|337.1|333|337.1|333|336.94|332.84|11
1639619150000|2021-12-16 01:45:50|337.09|332.99|337.01|332.91|337.1|333|336.98|332.88|13
1639619160000|2021-12-16 01:46:00|337|332.9|337|332.9|337.07|332.97|336.99|332.89|13
1639619170000|2021-12-16 01:46:10|336.99|332.89|337|332.9|337|332.9|336.99|332.89|8
1639619180000|2021-12-16 01:46:20|336.99|332.89|337.03|332.93|337.03|332.93|336.86|332.76|15
1639619190000|2021-12-16 01:46:30|336.98|332.88|337.04|332.94|337.08|332.98|336.98|332.88|17
1639619200000|2021-12-16 01:46:40|337.03|332.93|337.04|332.94|337.05|332.95|337.02|332.92|7
1639619210000|2021-12-16 01:46:50|337.06|332.96|337.01|332.91|337.06|332.96|337.01|332.91|3
1639619220000|2021-12-16 01:47:00|337.03|332.93|337.01|332.91|337.03|332.93|337.01|332.91|7
1639619230000|2021-12-16 01:47:10|337.03|332.93|336.91|332.81|337.03|332.93|336.91|332.81|20
1639619240000|2021-12-16 01:47:20|336.95|332.85|336.97|332.87|336.98|332.88|336.91|332.81|16
1639619250000|2021-12-16 01:47:30|336.96|332.86|336.96|332.86|336.97|332.87|336.91|332.81|13
1639619260000|2021-12-16 01:47:40|336.97|332.87|337.01|332.91|337.01|332.91|336.96|332.86|9
1639619270000|2021-12-16 01:47:50|337.02|332.92|337.01|332.91|337.02|332.92|337.01|332.91|2
1639619290000|2021-12-16 01:48:10|336.96|332.86|336.98|332.88|337.01|332.91|336.96|332.86|4
1639619300000|2021-12-16 01:48:20|336.96|332.86|337|332.9|337.01|332.91|336.95|332.85|12
1639619310000|2021-12-16 01:48:30|336.97|332.87|337.01|332.91|337.01|332.91|336.97|332.87|7
1639619320000|2021-12-16 01:48:40|337.02|332.92|337.02|332.92|337.04|332.94|337.02|332.92|8
1639619330000|2021-12-16 01:48:50|337.01|332.91|337.29|333.19|337.41|333.31|337.01|332.91|16
1639619340000|2021-12-16 01:49:00|337.37|333.27|337.37|333.27|337.37|333.27|337.29|333.19|12
1639619350000|2021-12-16 01:49:10|337.36|333.26|337.2|333.1|337.37|333.27|337.2|333.1|16
1639619360000|2021-12-16 01:49:20|337.37|333.27|337.2|333.1|337.37|333.27|337.08|332.98|21
1639619370000|2021-12-16 01:49:30|337.18|333.08|337.2|333.1|337.22|333.12|337.09|332.99|21
1639619380000|2021-12-16 01:49:40|337.21|333.11|337.2|333.1|337.21|333.11|337.2|333.1|2
1639619390000|2021-12-16 01:49:50|337.19|333.09|337.19|333.09|337.2|333.1|337.19|333.09|3
1639619400000|2021-12-16 01:50:00|337.18|333.08|337.18|333.08|337.18|333.08|337.18|333.08|1
1639619410000|2021-12-16 01:50:10|337.19|333.09|337.35|333.25|337.35|333.25|337.17|333.07|17
1639619420000|2021-12-16 01:50:20|337.2|333.1|337.27|333.17|337.35|333.25|337.2|333.1|6
1639619430000|2021-12-16 01:50:30|337.26|333.16|337.3|333.2|337.31|333.21|337.26|333.16|8
1639619440000|2021-12-16 01:50:40|337.29|333.19|337.29|333.19|337.3|333.2|337.29|333.19|5
1639619450000|2021-12-16 01:50:50|337.31|333.21|337.3|333.2|337.31|333.21|337.27|333.17|4
1639619460000|2021-12-16 01:51:00|337.27|333.17|337.32|333.22|337.32|333.22|337.26|333.16|7
1639619470000|2021-12-16 01:51:10|337.31|333.21|337.27|333.17|337.31|333.21|337.25|333.15|9
1639619480000|2021-12-16 01:51:20|337.28|333.18|337.21|333.11|337.28|333.18|337.14|333.04|14
1639619490000|2021-12-16 01:51:30|337.22|333.12|337.21|333.11|337.22|333.12|337.19|333.09|6
1639619500000|2021-12-16 01:51:40|337.2|333.1|337.22|333.12|337.22|333.12|337.2|333.1|3
1639619510000|2021-12-16 01:51:50|337.21|333.11|337.19|333.09|337.22|333.12|337.08|332.98|6
1639619520000|2021-12-16 01:52:00|337.22|333.12|337.21|333.11|337.22|333.12|337.05|332.95|12
1639619530000|2021-12-16 01:52:10|337.25|333.15|337.37|333.27|337.38|333.28|337.25|333.15|9
1639619540000|2021-12-16 01:52:20|337.38|333.28|337.58|333.48|337.59|333.49|337.38|333.28|12
1639619550000|2021-12-16 01:52:30|337.56|333.46|337.63|333.53|337.66|333.56|337.53|333.43|13
1639619560000|2021-12-16 01:52:40|337.65|333.55|337.69|333.59|337.69|333.59|337.63|333.53|8
1639619570000|2021-12-16 01:52:50|337.72|333.62|338.06|333.96|338.06|333.96|337.72|333.62|12
1639619580000|2021-12-16 01:53:00|338.07|333.97|338.02|333.92|338.08|333.98|338|333.9|11
1639619590000|2021-12-16 01:53:10|338.14|334.04|338.15|334.05|338.17|334.07|338.05|333.95|9
1639619600000|2021-12-16 01:53:20|338.1|334|338.13|334.03|338.13|334.03|338.1|334|4
1639619610000|2021-12-16 01:53:30|338.14|334.04|338.1|334|338.15|334.05|338.09|333.99|5
1639619620000|2021-12-16 01:53:40|338.15|334.05|338.14|334.04|338.16|334.06|338.14|334.04|4
1639619630000|2021-12-16 01:53:50|338.1|334|337.7|333.6|338.11|334.01|337.63|333.53|18
1639619640000|2021-12-16 01:54:00|337.71|333.61|337.82|333.72|337.82|333.72|337.7|333.6|16
1639619650000|2021-12-16 01:54:10|337.89|333.79|337.83|333.73|337.89|333.79|337.83|333.73|4
1639619660000|2021-12-16 01:54:20|337.85|333.75|337.75|333.65|337.85|333.75|337.75|333.65|10
1639619670000|2021-12-16 01:54:30|337.8|333.7|337.81|333.71|337.84|333.74|337.7|333.6|12
1639619680000|2021-12-16 01:54:40|337.8|333.7|337.72|333.62|337.8|333.7|337.66|333.56|16
1639619690000|2021-12-16 01:54:50|337.69|333.59|337.68|333.58|337.77|333.67|337.67|333.57|11
1639619700000|2021-12-16 01:55:00|337.67|333.57|337.74|333.64|337.76|333.66|337.64|333.54|14
1639619710000|2021-12-16 01:55:10|337.73|333.63|337.63|333.53|337.74|333.64|337.62|333.52|10
1639619720000|2021-12-16 01:55:20|337.64|333.54|337.68|333.58|337.69|333.59|337.62|333.52|6
1639619730000|2021-12-16 01:55:30|337.69|333.59|337.71|333.61|337.75|333.65|337.69|333.59|15
1639619740000|2021-12-16 01:55:40|337.72|333.62|337.7|333.6|337.72|333.62|337.69|333.59|4
1639619750000|2021-12-16 01:55:50|337.71|333.61|337.72|333.62|337.72|333.62|337.71|333.61|2
1639619760000|2021-12-16 01:56:00|337.73|333.63|337.84|333.74|337.84|333.74|337.73|333.63|5
1639619770000|2021-12-16 01:56:10|337.9|333.8|337.99|333.89|337.99|333.89|337.9|333.8|5
1639619780000|2021-12-16 01:56:20|338|333.9|338.45|334.35|338.66|334.56|338|333.9|16
1639619790000|2021-12-16 01:56:30|338.46|334.36|338.54|334.44|338.54|334.44|338.36|334.26|9
1639619800000|2021-12-16 01:56:40|338.55|334.45|338.55|334.45|338.59|334.49|338.55|334.45|4
1639619810000|2021-12-16 01:56:50|338.6|334.5|338.43|334.33|338.6|334.5|338.43|334.33|11
1639619820000|2021-12-16 01:57:00|338.46|334.36|338.46|334.36|338.46|334.36|338.33|334.23|6
1639619830000|2021-12-16 01:57:10|338.45|334.35|338.46|334.36|338.46|334.36|338.45|334.35|2
1639619840000|2021-12-16 01:57:20|338.47|334.37|338.44|334.34|338.48|334.38|338.41|334.31|8
1639619850000|2021-12-16 01:57:30|338.42|334.32|338.45|334.35|338.45|334.35|338.42|334.32|6
1639619860000|2021-12-16 01:57:40|338.46|334.36|338.61|334.51|338.61|334.51|338.46|334.36|8
1639619870000|2021-12-16 01:57:50|338.65|334.55|338.55|334.45|338.65|334.55|338.55|334.45|12
1639619880000|2021-12-16 01:58:00|338.56|334.46|338.43|334.33|338.56|334.46|338.42|334.32|11
1639619890000|2021-12-16 01:58:10|338.42|334.32|338.29|334.19|338.44|334.34|338.29|334.19|7
1639619900000|2021-12-16 01:58:20|338.28|334.18|338.19|334.09|338.28|334.18|338.14|334.04|17
1639619910000|2021-12-16 01:58:30|338.2|334.1|338.32|334.22|338.39|334.29|338.2|334.1|18
1639619920000|2021-12-16 01:58:40|338.34|334.24|338.18|334.08|338.34|334.24|338.18|334.08|13
1639619930000|2021-12-16 01:58:50|338.19|334.09|338.16|334.06|338.2|334.1|338.13|334.03|8
1639619940000|2021-12-16 01:59:00|338.14|334.04|338.26|334.16|338.27|334.17|338.14|334.04|8
1639619950000|2021-12-16 01:59:10|338.2|334.1|337.72|333.62|338.25|334.15|337.72|333.62|21
1639619960000|2021-12-16 01:59:20|337.75|333.65|337.81|333.71|337.85|333.75|337.71|333.61|22
1639619970000|2021-12-16 01:59:30|337.82|333.72|337.92|333.82|337.95|333.85|337.8|333.7|14
1639619980000|2021-12-16 01:59:40|337.94|333.84|337.87|333.77|337.94|333.84|337.87|333.77|7
1639619990000|2021-12-16 01:59:50|337.85|333.75|337.83|333.73|337.93|333.83|337.81|333.71|12
1639620000000|2021-12-16 02:00:00|337.86|333.76|337.91|333.81|337.94|333.84|337.82|333.72|14
1639620010000|2021-12-16 02:00:10|337.86|333.76|337.82|333.72|337.88|333.78|337.82|333.72|6
1639620020000|2021-12-16 02:00:20|337.83|333.73|337.82|333.72|337.9|333.8|337.82|333.72|9
1639620030000|2021-12-16 02:00:30|337.86|333.76|337.84|333.74|337.92|333.82|337.84|333.74|14
1639620040000|2021-12-16 02:00:40|337.87|333.77|337.65|333.55|337.89|333.79|337.64|333.54|23
1639620050000|2021-12-16 02:00:50|337.64|333.54|337.56|333.46|337.65|333.55|337.55|333.45|12
1639620060000|2021-12-16 02:01:00|337.55|333.45|337.39|333.29|337.55|333.45|337.37|333.27|18
1639620070000|2021-12-16 02:01:10|337.37|333.27|337.48|333.38|337.48|333.38|337.36|333.26|14
1639620080000|2021-12-16 02:01:20|337.47|333.37|337.56|333.46|337.59|333.49|337.46|333.36|16
1639620090000|2021-12-16 02:01:30|337.55|333.45|337.56|333.46|337.56|333.46|337.55|333.45|2
1639620100000|2021-12-16 02:01:40|337.55|333.45|337.65|333.55|337.65|333.55|337.55|333.45|5
1639620110000|2021-12-16 02:01:50|337.69|333.59|337.72|333.62|337.75|333.65|337.68|333.58|13
1639620120000|2021-12-16 02:02:00|337.74|333.64|337.72|333.62|337.74|333.64|337.72|333.62|4
1639620130000|2021-12-16 02:02:10|337.74|333.64|337.78|333.68|337.78|333.68|337.74|333.64|7
1639620140000|2021-12-16 02:02:20|337.82|333.72|337.72|333.62|337.83|333.73|337.72|333.62|16
1639620150000|2021-12-16 02:02:30|337.7|333.6|337.67|333.57|337.73|333.63|337.67|333.57|11
1639620160000|2021-12-16 02:02:40|337.65|333.55|337.67|333.57|337.67|333.57|337.63|333.53|9
1639620170000|2021-12-16 02:02:50|337.58|333.48|337.58|333.48|337.59|333.49|337.53|333.43|13
1639620180000|2021-12-16 02:03:00|337.63|333.53|337.56|333.46|337.63|333.53|337.51|333.41|5
1639620190000|2021-12-16 02:03:10|337.58|333.48|337.57|333.47|337.58|333.48|337.57|333.47|2
1639620200000|2021-12-16 02:03:20|337.58|333.48|337.64|333.54|337.66|333.56|337.56|333.46|8
1639620210000|2021-12-16 02:03:30|337.63|333.53|337.68|333.58|337.68|333.58|337.57|333.47|13
1639620220000|2021-12-16 02:03:40|337.66|333.56|337.73|333.63|337.77|333.67|337.66|333.56|13
1639620230000|2021-12-16 02:03:50|337.71|333.61|337.55|333.45|337.71|333.61|337.55|333.45|6
1639620240000|2021-12-16 02:04:00|337.53|333.43|337.47|333.37|337.59|333.49|337.46|333.36|16
1639620250000|2021-12-16 02:04:10|337.44|333.34|337.38|333.28|337.47|333.37|337.38|333.28|11
1639620260000|2021-12-16 02:04:20|337.44|333.34|337.48|333.38|337.53|333.43|337.43|333.33|12
1639620270000|2021-12-16 02:04:30|337.47|333.37|337.56|333.46|337.56|333.46|337.47|333.37|10
1639620280000|2021-12-16 02:04:40|337.55|333.45|337.48|333.38|337.55|333.45|337.48|333.38|5
1639620290000|2021-12-16 02:04:50|337.53|333.43|337.46|333.36|337.53|333.43|337.41|333.31|12
1639620300000|2021-12-16 02:05:00|337.45|333.35|337.42|333.32|337.45|333.35|337.37|333.27|8
1639620310000|2021-12-16 02:05:10|337.39|333.29|337.39|333.29|337.41|333.31|337.38|333.28|6
1639620320000|2021-12-16 02:05:20|337.38|333.28|337.39|333.29|337.41|333.31|337.38|333.28|8
1639620330000|2021-12-16 02:05:30|337.41|333.31|337.49|333.39|337.58|333.48|337.3|333.2|23
1639620340000|2021-12-16 02:05:40|337.5|333.4|337.56|333.46|337.56|333.46|337.47|333.37|13
1639620350000|2021-12-16 02:05:50|337.54|333.44|337.36|333.26|337.54|333.44|337.36|333.26|9
1639620360000|2021-12-16 02:06:00|337.35|333.25|337.46|333.36|337.5|333.4|337.26|333.16|17
1639620370000|2021-12-16 02:06:10|337.41|333.31|337.35|333.25|337.55|333.45|337.35|333.25|19
1639620380000|2021-12-16 02:06:20|337.38|333.28|337.42|333.32|337.43|333.33|337.3|333.2|13
1639620390000|2021-12-16 02:06:30|337.4|333.3|337.42|333.32|337.43|333.33|337.37|333.27|7
1639620400000|2021-12-16 02:06:40|337.37|333.27|337.37|333.27|337.38|333.28|337.33|333.23|15
1639620410000|2021-12-16 02:06:50|337.35|333.25|337.39|333.29|337.4|333.3|337.24|333.14|15
1639620420000|2021-12-16 02:07:00|337.45|333.35|337.4|333.3|337.46|333.36|337.33|333.23|11
1639620430000|2021-12-16 02:07:10|337.41|333.31|337.4|333.3|337.47|333.37|337.32|333.22|10
1639620440000|2021-12-16 02:07:20|337.39|333.29|337.45|333.35|337.45|333.35|337.39|333.29|9
1639620450000|2021-12-16 02:07:30|337.43|333.33|337.43|333.33|337.45|333.35|337.43|333.33|6
1639620460000|2021-12-16 02:07:40|337.41|333.31|337.39|333.29|337.42|333.32|337.39|333.29|3
1639620470000|2021-12-16 02:07:50|337.4|333.3|337.4|333.3|337.4|333.3|337.4|333.3|1
1639620480000|2021-12-16 02:08:00|337.43|333.33|337.4|333.3|337.43|333.33|337.32|333.22|3
1639620490000|2021-12-16 02:08:10|337.41|333.31|337.41|333.31|337.46|333.36|337.3|333.2|15
1639620500000|2021-12-16 02:08:20|337.38|333.28|337.28|333.18|337.38|333.28|337.28|333.18|11
1639620510000|2021-12-16 02:08:30|337.32|333.22|337.18|333.08|337.33|333.23|337.18|333.08|12
1639620520000|2021-12-16 02:08:40|337.21|333.11|337.12|333.02|337.21|333.11|337.12|333.02|9
1639620530000|2021-12-16 02:08:50|337.03|332.93|337.12|333.02|337.12|333.02|336.98|332.88|13
1639620540000|2021-12-16 02:09:00|336.99|332.89|337.11|333.01|337.11|333.01|336.99|332.89|7
1639620550000|2021-12-16 02:09:10|337.1|333|337.06|332.96|337.11|333.01|337.06|332.96|5
1639620560000|2021-12-16 02:09:20|337.1|333|337.09|332.99|337.1|333|337.05|332.95|3
1639620570000|2021-12-16 02:09:30|337.03|332.93|336.61|332.51|337.03|332.93|336.6|332.5|19
1639620580000|2021-12-16 02:09:40|336.64|332.54|336.66|332.56|336.66|332.56|336.6|332.5|10
1639620590000|2021-12-16 02:09:50|336.61|332.51|336.64|332.54|336.65|332.55|336.56|332.46|7
1639620600000|2021-12-16 02:10:00|336.61|332.51|336.58|332.48|336.65|332.55|336.55|332.45|10
1639620610000|2021-12-16 02:10:10|336.55|332.45|336.58|332.48|336.62|332.52|336.55|332.45|11
1639620620000|2021-12-16 02:10:20|336.54|332.44|336.61|332.51|336.64|332.54|336.54|332.44|20
1639620630000|2021-12-16 02:10:30|336.6|332.5|336.6|332.5|336.62|332.52|336.6|332.5|5
1639620640000|2021-12-16 02:10:40|336.62|332.52|336.62|332.52|336.63|332.53|336.62|332.52|3
1639620650000|2021-12-16 02:10:50|336.6|332.5|336.83|332.73|336.83|332.73|336.6|332.5|12
1639620660000|2021-12-16 02:11:00|336.81|332.71|336.8|332.7|336.83|332.73|336.8|332.7|8
1639620670000|2021-12-16 02:11:10|336.77|332.67|336.77|332.67|336.77|332.67|336.76|332.66|3
1639620680000|2021-12-16 02:11:20|336.8|332.7|336.8|332.7|336.8|332.7|336.8|332.7|1
1639620690000|2021-12-16 02:11:30|336.79|332.69|336.8|332.7|336.8|332.7|336.77|332.67|3
1639620700000|2021-12-16 02:11:40|336.78|332.68|336.9|332.8|336.9|332.8|336.78|332.68|4
1639620710000|2021-12-16 02:11:50|336.89|332.79|336.91|332.81|336.91|332.81|336.89|332.79|11
1639620720000|2021-12-16 02:12:00|336.97|332.87|337.14|333.04|337.2|333.1|336.97|332.87|12
1639620730000|2021-12-16 02:12:10|337.25|333.15|337.25|333.15|337.26|333.16|337.24|333.14|5
1639620740000|2021-12-16 02:12:20|337.3|333.2|337.22|333.12|337.3|333.2|337.09|332.99|6
1639620750000|2021-12-16 02:12:30|337.21|333.11|337.39|333.29|337.39|333.29|337.2|333.1|15
1639620760000|2021-12-16 02:12:40|337.36|333.26|337.36|333.26|337.36|333.26|337.24|333.14|4
1639620770000|2021-12-16 02:12:50|337.37|333.27|337.3|333.2|337.37|333.27|337.3|333.2|5
1639620780000|2021-12-16 02:13:00|337.29|333.19|337.23|333.13|337.29|333.19|337.18|333.08|10
1639620790000|2021-12-16 02:13:10|337.18|333.08|336.68|332.58|337.21|333.11|336.63|332.53|28
1639620800000|2021-12-16 02:13:20|336.67|332.57|336.7|332.6|336.7|332.6|336.67|332.57|6
1639620810000|2021-12-16 02:13:30|336.74|332.64|336.74|332.64|336.75|332.65|336.71|332.61|5
1639620820000|2021-12-16 02:13:40|336.67|332.57|336.66|332.56|336.73|332.63|336.66|332.56|8
1639620830000|2021-12-16 02:13:50|336.65|332.55|336.75|332.65|336.75|332.65|336.65|332.55|7
1639620840000|2021-12-16 02:14:00|336.74|332.64|336.55|332.45|336.74|332.64|336.55|332.45|12
1639620850000|2021-12-16 02:14:10|336.56|332.46|336.47|332.37|336.62|332.52|336.47|332.37|10
1639620860000|2021-12-16 02:14:20|336.42|332.32|336.57|332.47|336.57|332.47|336.42|332.32|11
1639620870000|2021-12-16 02:14:30|336.54|332.44|336.65|332.55|336.7|332.6|336.54|332.44|18
1639620880000|2021-12-16 02:14:40|336.64|332.54|336.63|332.53|336.69|332.59|336.58|332.48|11
1639620890000|2021-12-16 02:14:50|336.64|332.54|336.79|332.69|336.8|332.7|336.62|332.52|9
1639620900000|2021-12-16 02:15:00|336.83|332.73|336.73|332.63|336.83|332.73|336.73|332.63|7
1639620910000|2021-12-16 02:15:10|336.77|332.67|336.73|332.63|336.77|332.67|336.73|332.63|6
1639620920000|2021-12-16 02:15:20|336.74|332.64|336.77|332.67|336.81|332.71|336.72|332.62|6
1639620930000|2021-12-16 02:15:30|336.76|332.66|336.89|332.79|336.9|332.8|336.76|332.66|8
1639620940000|2021-12-16 02:15:40|336.9|332.8|336.88|332.78|336.9|332.8|336.88|332.78|5
1639620950000|2021-12-16 02:15:50|336.91|332.81|336.89|332.79|336.96|332.86|336.8|332.7|8
1639620960000|2021-12-16 02:16:00|336.8|332.7|336.9|332.8|336.9|332.8|336.78|332.68|7
1639620970000|2021-12-16 02:16:10|336.89|332.79|336.89|332.79|336.96|332.86|336.86|332.76|8
1639620980000|2021-12-16 02:16:20|336.9|332.8|336.79|332.69|336.9|332.8|336.79|332.69|5
1639620990000|2021-12-16 02:16:30|336.86|332.76|337.66|333.56|337.66|333.56|336.86|332.76|19
1639621000000|2021-12-16 02:16:40|337.67|333.57|337.6|333.5|337.71|333.61|337.55|333.45|18
1639621010000|2021-12-16 02:16:50|337.59|333.49|337.18|333.08|337.59|333.49|337.18|333.08|19
1639621020000|2021-12-16 02:17:00|337.2|333.1|337.03|332.93|337.23|333.13|337.03|332.93|18
1639621030000|2021-12-16 02:17:10|337|332.9|336.78|332.68|337.08|332.98|336.77|332.67|18
1639621040000|2021-12-16 02:17:20|336.75|332.65|336.42|332.32|336.75|332.65|336.38|332.28|25
1639621050000|2021-12-16 02:17:30|336.41|332.31|336.54|332.44|336.54|332.44|336.31|332.21|14
1639621060000|2021-12-16 02:17:40|336.5|332.4|336.56|332.46|336.57|332.47|336.5|332.4|9
1639621070000|2021-12-16 02:17:50|336.55|332.45|336.62|332.52|336.63|332.53|336.51|332.41|13
1639621080000|2021-12-16 02:18:00|336.63|332.53|336.83|332.73|336.85|332.75|336.62|332.52|17
1639621090000|2021-12-16 02:18:10|336.82|332.72|336.73|332.63|336.82|332.72|336.72|332.62|11
1639621100000|2021-12-16 02:18:20|336.75|332.65|336.49|332.39|336.75|332.65|336.46|332.36|20
1639621110000|2021-12-16 02:18:30|336.39|332.29|336.48|332.38|336.5|332.4|336.39|332.29|13
1639621120000|2021-12-16 02:18:40|336.47|332.37|336.49|332.39|336.56|332.46|336.43|332.33|11
1639621130000|2021-12-16 02:18:50|336.48|332.38|336.46|332.36|336.48|332.38|336.45|332.35|9
1639621140000|2021-12-16 02:19:00|336.48|332.38|336.39|332.29|336.48|332.38|336.38|332.28|14
1639621150000|2021-12-16 02:19:10|336.4|332.3|336.32|332.22|336.44|332.34|336.32|332.22|21
1639621160000|2021-12-16 02:19:20|336.31|332.21|336.3|332.2|336.31|332.21|336.26|332.16|14
1639621170000|2021-12-16 02:19:30|336.29|332.19|336.28|332.18|336.32|332.22|336.28|332.18|6
1639621180000|2021-12-16 02:19:40|336.27|332.17|336.28|332.18|336.32|332.22|336.26|332.16|13
1639621190000|2021-12-16 02:19:50|336.26|332.16|336.3|332.2|336.3|332.2|336.26|332.16|2
1639621200000|2021-12-16 02:20:00|336.17|332.07|336.53|332.43|336.53|332.43|336.17|332.07|15
1639621210000|2021-12-16 02:20:10|336.61|332.51|336.56|332.46|336.61|332.51|336.56|332.46|5
1639621220000|2021-12-16 02:20:20|336.57|332.47|336.59|332.49|336.74|332.64|336.56|332.46|7
1639621230000|2021-12-16 02:20:30|336.75|332.65|336.67|332.57|336.75|332.65|336.57|332.47|9
1639621240000|2021-12-16 02:20:40|336.72|332.62|336.65|332.55|336.72|332.62|336.65|332.55|4
1639621250000|2021-12-16 02:20:50|336.64|332.54|336.63|332.53|336.72|332.62|336.53|332.43|17
1639621260000|2021-12-16 02:21:00|336.62|332.52|336.51|332.41|336.63|332.53|336.47|332.37|13
1639621270000|2021-12-16 02:21:10|336.52|332.42|336.48|332.38|336.55|332.45|336.48|332.38|15
1639621280000|2021-12-16 02:21:20|336.4|332.3|336.4|332.3|336.46|332.36|336.28|332.18|18
1639621290000|2021-12-16 02:21:30|336.43|332.33|336.42|332.32|336.57|332.47|336.4|332.3|20
1639621300000|2021-12-16 02:21:40|336.41|332.31|336.44|332.34|336.44|332.34|336.28|332.18|7
1639621310000|2021-12-16 02:21:50|336.46|332.36|336.42|332.32|336.46|332.36|336.29|332.19|13
1639621320000|2021-12-16 02:22:00|336.36|332.26|336.41|332.31|336.44|332.34|336.36|332.26|17
1639621330000|2021-12-16 02:22:10|336.4|332.3|336.45|332.35|336.48|332.38|336.31|332.21|17
1639621340000|2021-12-16 02:22:20|336.53|332.43|336.59|332.49|336.6|332.5|336.53|332.43|6
1639621350000|2021-12-16 02:22:30|336.57|332.47|336.6|332.5|336.63|332.53|336.56|332.46|15
1639621360000|2021-12-16 02:22:40|336.61|332.51|336.58|332.48|336.64|332.54|336.55|332.45|13
1639621370000|2021-12-16 02:22:50|336.57|332.47|336.55|332.45|336.66|332.56|336.47|332.37|14
1639621380000|2021-12-16 02:23:00|336.56|332.46|336.7|332.6|336.7|332.6|336.55|332.45|7
1639621390000|2021-12-16 02:23:10|336.77|332.67|336.66|332.56|336.77|332.67|336.61|332.51|9
1639621400000|2021-12-16 02:23:20|336.65|332.55|336.57|332.47|336.69|332.59|336.55|332.45|8
1639621410000|2021-12-16 02:23:30|336.6|332.5|336.63|332.53|336.64|332.54|336.6|332.5|5
1639621420000|2021-12-16 02:23:40|336.65|332.55|336.64|332.54|336.65|332.55|336.63|332.53|3
1639621430000|2021-12-16 02:23:50|336.63|332.53|336.57|332.47|336.64|332.54|336.52|332.42|11
1639621440000|2021-12-16 02:24:00|336.44|332.34|336.56|332.46|336.57|332.47|336.44|332.34|7
1639621450000|2021-12-16 02:24:10|336.58|332.48|336.49|332.39|336.6|332.5|336.41|332.31|23
1639621460000|2021-12-16 02:24:20|336.55|332.45|336.61|332.51|336.64|332.54|336.53|332.43|13
1639621470000|2021-12-16 02:24:30|336.63|332.53|336.55|332.45|336.63|332.53|336.55|332.45|14
1639621480000|2021-12-16 02:24:40|336.47|332.37|336.49|332.39|336.54|332.44|336.47|332.37|10
1639621490000|2021-12-16 02:24:50|336.52|332.42|336.5|332.4|336.54|332.44|336.49|332.39|5
1639621500000|2021-12-16 02:25:00|336.49|332.39|336.47|332.37|336.54|332.44|336.37|332.27|18
1639621510000|2021-12-16 02:25:10|336.49|332.39|336.56|332.46|336.57|332.47|336.45|332.35|15
1639621520000|2021-12-16 02:25:20|336.57|332.47|336.62|332.52|336.63|332.53|336.55|332.45|8
1639621530000|2021-12-16 02:25:30|336.61|332.51|336.63|332.53|336.69|332.59|336.57|332.47|11
1639621540000|2021-12-16 02:25:40|336.62|332.52|336.64|332.54|336.66|332.56|336.62|332.52|6
1639621550000|2021-12-16 02:25:50|336.63|332.53|336.72|332.62|336.73|332.63|336.63|332.53|6
1639621560000|2021-12-16 02:26:00|336.73|332.63|336.75|332.65|336.75|332.65|336.71|332.61|7
1639621570000|2021-12-16 02:26:10|336.74|332.64|336.73|332.63|336.75|332.65|336.7|332.6|7
1639621580000|2021-12-16 02:26:20|336.75|332.65|336.75|332.65|336.75|332.65|336.71|332.61|6
1639621590000|2021-12-16 02:26:30|336.7|332.6|336.76|332.66|336.77|332.67|336.7|332.6|13
1639621600000|2021-12-16 02:26:40|336.75|332.65|336.78|332.68|336.78|332.68|336.75|332.65|5
1639621610000|2021-12-16 02:26:50|336.76|332.66|336.75|332.65|336.81|332.71|336.73|332.63|8
1639621620000|2021-12-16 02:27:00|336.77|332.67|336.75|332.65|336.8|332.7|336.75|332.65|10
1639621630000|2021-12-16 02:27:10|336.68|332.58|336.67|332.57|336.74|332.64|336.66|332.56|11
1639621640000|2021-12-16 02:27:20|336.7|332.6|336.73|332.63|336.77|332.67|336.67|332.57|9
1639621650000|2021-12-16 02:27:30|336.74|332.64|336.74|332.64|336.75|332.65|336.73|332.63|7
1639621660000|2021-12-16 02:27:40|336.73|332.63|336.67|332.57|336.74|332.64|336.64|332.54|9
1639621670000|2021-12-16 02:27:50|336.66|332.56|336.53|332.43|336.7|332.6|336.4|332.3|23
1639621680000|2021-12-16 02:28:00|336.56|332.46|336.57|332.47|336.6|332.5|336.5|332.4|14
1639621690000|2021-12-16 02:28:10|336.58|332.48|336.64|332.54|336.65|332.55|336.58|332.48|10
1639621700000|2021-12-16 02:28:20|336.65|332.55|336.5|332.4|336.65|332.55|336.5|332.4|11
1639621710000|2021-12-16 02:28:30|336.49|332.39|336.47|332.37|336.54|332.44|336.38|332.28|12
1639621720000|2021-12-16 02:28:40|336.46|332.36|336.47|332.37|336.47|332.37|336.46|332.36|4
1639621730000|2021-12-16 02:28:50|336.46|332.36|336.48|332.38|336.49|332.39|336.46|332.36|10
1639621740000|2021-12-16 02:29:00|336.47|332.37|336.38|332.28|336.49|332.39|336.35|332.25|7
1639621750000|2021-12-16 02:29:10|336.35|332.25|336.33|332.23|336.35|332.25|336.32|332.22|5
1639621760000|2021-12-16 02:29:20|336.35|332.25|336.3|332.2|336.35|332.25|336.2|332.1|12
1639621770000|2021-12-16 02:29:30|336.31|332.21|336.31|332.21|336.31|332.21|336.31|332.21|1
1639621780000|2021-12-16 02:29:40|336.21|332.11|336.29|332.19|336.31|332.21|336.19|332.09|8
1639621790000|2021-12-16 02:29:50|336.3|332.2|336.25|332.15|336.3|332.2|336.17|332.07|6
1639621800000|2021-12-16 02:30:00|336.24|332.14|336.25|332.15|336.25|332.15|336.24|332.14|4
1639621810000|2021-12-16 02:30:10|336.11|332.01|336.24|332.14|336.28|332.18|336.11|332.01|7
1639621820000|2021-12-16 02:30:20|336.25|332.15|336.24|332.14|336.26|332.16|336.23|332.13|8
1639621830000|2021-12-16 02:30:30|336.23|332.13|336.38|332.28|336.42|332.32|336.21|332.11|25
1639621840000|2021-12-16 02:30:40|336.37|332.27|336.4|332.3|336.4|332.3|336.28|332.18|15
1639621850000|2021-12-16 02:30:50|336.41|332.31|336.4|332.3|336.45|332.35|336.32|332.22|13
1639621860000|2021-12-16 02:31:00|336.39|332.29|336.4|332.3|336.44|332.34|336.39|332.29|8
1639621870000|2021-12-16 02:31:10|336.38|332.28|336.41|332.31|336.42|332.32|336.38|332.28|10
1639621880000|2021-12-16 02:31:20|336.38|332.28|336.4|332.3|336.4|332.3|336.38|332.28|3
1639621890000|2021-12-16 02:31:30|336.39|332.29|336.39|332.29|336.39|332.29|336.39|332.29|1
1639621910000|2021-12-16 02:31:50|336.4|332.3|336.41|332.31|336.41|332.31|336.4|332.3|2
1639621920000|2021-12-16 02:32:00|336.4|332.3|336.4|332.3|336.41|332.31|336.39|332.29|7
1639621930000|2021-12-16 02:32:10|336.46|332.36|336.55|332.45|336.55|332.45|336.45|332.35|6
1639621940000|2021-12-16 02:32:20|336.53|332.43|336.63|332.53|336.66|332.56|336.53|332.43|11
1639621950000|2021-12-16 02:32:30|336.64|332.54|336.6|332.5|336.64|332.54|336.57|332.47|5
1639621960000|2021-12-16 02:32:40|336.72|332.62|336.72|332.62|336.72|332.62|336.61|332.51|10
1639621970000|2021-12-16 02:32:50|336.62|332.52|336.74|332.64|336.75|332.65|336.62|332.52|6
1639621980000|2021-12-16 02:33:00|336.62|332.52|336.67|332.57|336.73|332.63|336.62|332.52|5
1639621990000|2021-12-16 02:33:10|336.72|332.62|336.69|332.59|336.75|332.65|336.64|332.54|12
1639622000000|2021-12-16 02:33:20|336.64|332.54|336.62|332.52|336.69|332.59|336.56|332.46|15
1639622010000|2021-12-16 02:33:30|336.63|332.53|336.53|332.43|336.63|332.53|336.53|332.43|5
1639622020000|2021-12-16 02:33:40|336.52|332.42|336.46|332.36|336.52|332.42|336.46|332.36|3
1639622030000|2021-12-16 02:33:50|336.45|332.35|336.45|332.35|336.55|332.45|336.45|332.35|6
1639622040000|2021-12-16 02:34:00|336.49|332.39|336.43|332.33|336.49|332.39|336.43|332.33|4
1639622050000|2021-12-16 02:34:10|336.42|332.32|336.35|332.25|336.42|332.32|336.32|332.22|9
1639622060000|2021-12-16 02:34:20|336.36|332.26|336.45|332.35|336.46|332.36|336.31|332.21|13
1639622070000|2021-12-16 02:34:30|336.43|332.33|336.48|332.38|336.49|332.39|336.43|332.33|13
1639622080000|2021-12-16 02:34:40|336.49|332.39|336.52|332.42|336.54|332.44|336.45|332.35|7
1639622090000|2021-12-16 02:34:50|336.44|332.34|336.5|332.4|336.54|332.44|336.44|332.34|10
1639622100000|2021-12-16 02:35:00|336.52|332.42|336.51|332.41|336.52|332.42|336.51|332.41|2
1639622110000|2021-12-16 02:35:10|336.5|332.4|336.52|332.42|336.52|332.42|336.5|332.4|3
1639622120000|2021-12-16 02:35:20|336.51|332.41|336.52|332.42|336.52|332.42|336.51|332.41|2
1639622130000|2021-12-16 02:35:30|336.55|332.45|336.55|332.45|336.59|332.49|336.47|332.37|12
1639622140000|2021-12-16 02:35:40|336.54|332.44|336.54|332.44|336.62|332.52|336.46|332.36|16
1639622150000|2021-12-16 02:35:50|336.53|332.43|336.53|332.43|336.55|332.45|336.53|332.43|3
1639622160000|2021-12-16 02:36:00|336.55|332.45|336.53|332.43|336.57|332.47|336.52|332.42|9
1639622170000|2021-12-16 02:36:10|336.41|332.31|336.42|332.32|336.5|332.4|336.41|332.31|7
1639622180000|2021-12-16 02:36:20|336.41|332.31|336.38|332.28|336.42|332.32|336.38|332.28|6
1639622190000|2021-12-16 02:36:30|336.39|332.29|336.38|332.28|336.39|332.29|336.35|332.25|5
1639622200000|2021-12-16 02:36:40|336.37|332.27|336.37|332.27|336.37|332.27|336.35|332.25|5
1639622210000|2021-12-16 02:36:50|336.38|332.28|336.39|332.29|336.42|332.32|336.35|332.25|14
1639622220000|2021-12-16 02:37:00|336.43|332.33|336.43|332.33|336.45|332.35|336.41|332.31|13
1639622230000|2021-12-16 02:37:10|336.42|332.32|336.44|332.34|336.44|332.34|336.42|332.32|3
1639622240000|2021-12-16 02:37:20|336.38|332.28|336.45|332.35|336.48|332.38|336.35|332.25|14
1639622250000|2021-12-16 02:37:30|336.46|332.36|336.42|332.32|336.47|332.37|336.42|332.32|6
1639622260000|2021-12-16 02:37:40|336.45|332.35|336.43|332.33|336.45|332.35|336.42|332.32|6
1639622270000|2021-12-16 02:37:50|336.44|332.34|336.46|332.36|336.46|332.36|336.34|332.24|4
1639622280000|2021-12-16 02:38:00|336.44|332.34|336.42|332.32|336.44|332.34|336.36|332.26|9
1639622290000|2021-12-16 02:38:10|336.29|332.19|336.4|332.3|336.45|332.35|336.29|332.19|9
1639622300000|2021-12-16 02:38:20|336.29|332.19|336.29|332.19|336.4|332.3|336.25|332.15|19
1639622310000|2021-12-16 02:38:30|336.28|332.18|336.19|332.09|336.28|332.18|336.07|331.97|20
1639622320000|2021-12-16 02:38:40|336.08|331.98|336.22|332.12|336.25|332.15|336.08|331.98|16
1639622330000|2021-12-16 02:38:50|336.24|332.14|336.38|332.28|336.39|332.29|336.19|332.09|17
1639622340000|2021-12-16 02:39:00|336.39|332.29|336.37|332.27|336.42|332.32|336.35|332.25|12
1639622350000|2021-12-16 02:39:10|336.38|332.28|336.28|332.18|336.45|332.35|336.28|332.18|26
1639622360000|2021-12-16 02:39:20|336.36|332.26|336.36|332.26|336.39|332.29|336.23|332.13|14
1639622370000|2021-12-16 02:39:30|336.26|332.16|336.3|332.2|336.4|332.3|336.17|332.07|18
1639622380000|2021-12-16 02:39:40|336.2|332.1|336.13|332.03|336.35|332.25|336.13|332.03|27
1639622390000|2021-12-16 02:39:50|336.25|332.15|336.19|332.09|336.29|332.19|336.13|332.03|14
1639622400000|2021-12-16 02:40:00|336.18|332.08|336.2|332.1|336.31|332.21|336.18|332.08|10
1639622410000|2021-12-16 02:40:10|336.31|332.21|336.33|332.23|336.34|332.24|336.22|332.12|13
1639622420000|2021-12-16 02:40:20|336.31|332.21|336.33|332.23|336.33|332.23|336.22|332.12|11
1639622430000|2021-12-16 02:40:30|336.36|332.26|336.4|332.3|336.45|332.35|336.29|332.19|21
1639622440000|2021-12-16 02:40:40|336.36|332.26|336.4|332.3|336.43|332.33|336.25|332.15|13
1639622450000|2021-12-16 02:40:50|336.36|332.26|336.32|332.22|336.4|332.3|336.32|332.22|12
1639622460000|2021-12-16 02:41:00|336.31|332.21|336.28|332.18|336.32|332.22|336.26|332.16|7
1639622470000|2021-12-16 02:41:10|336.25|332.15|336.27|332.17|336.28|332.18|336.25|332.15|3
1639622480000|2021-12-16 02:41:20|336.28|332.18|336.23|332.13|336.28|332.18|336.14|332.04|9
1639622490000|2021-12-16 02:41:30|336.12|332.02|336.12|332.02|336.12|332.02|336.12|332.02|1
1639622500000|2021-12-16 02:41:40|336.11|332.01|336.11|332.01|336.11|332.01|336.11|332.01|1
1639622510000|2021-12-16 02:41:50|336.18|332.08|336.21|332.11|336.21|332.11|336.18|332.08|3
1639622520000|2021-12-16 02:42:00|336.26|332.16|336.24|332.14|336.26|332.16|336.24|332.14|3
1639622530000|2021-12-16 02:42:10|336.23|332.13|336.21|332.11|336.24|332.14|336.21|332.11|8
1639622540000|2021-12-16 02:42:20|336.22|332.12|336.35|332.25|336.36|332.26|336.22|332.12|10
1639622550000|2021-12-16 02:42:30|336.36|332.26|336.46|332.36|336.46|332.36|336.35|332.25|12
1639622560000|2021-12-16 02:42:40|336.47|332.37|336.51|332.41|336.51|332.41|336.45|332.35|8
1639622570000|2021-12-16 02:42:50|336.54|332.44|336.56|332.46|336.56|332.46|336.54|332.44|2
1639622580000|2021-12-16 02:43:00|336.51|332.41|336.57|332.47|336.64|332.54|336.51|332.41|9
1639622590000|2021-12-16 02:43:10|336.6|332.5|336.27|332.17|336.6|332.5|336.26|332.16|19
1639622600000|2021-12-16 02:43:20|336.26|332.16|336.29|332.19|336.29|332.19|336.26|332.16|11
1639622610000|2021-12-16 02:43:30|336.28|332.18|336.28|332.18|336.33|332.23|336.22|332.12|14
1639622620000|2021-12-16 02:43:40|336.31|332.21|336.35|332.25|336.37|332.27|336.28|332.18|5
1639622630000|2021-12-16 02:43:50|336.36|332.26|336.38|332.28|336.45|332.35|336.3|332.2|8
1639622640000|2021-12-16 02:44:00|336.4|332.3|336.45|332.35|336.47|332.37|336.4|332.3|10
1639622650000|2021-12-16 02:44:10|336.42|332.32|336.46|332.36|336.46|332.36|336.41|332.31|5
1639622660000|2021-12-16 02:44:20|336.45|332.35|336.55|332.45|336.56|332.46|336.43|332.33|14
1639622670000|2021-12-16 02:44:30|336.56|332.46|336.53|332.43|336.62|332.52|336.53|332.43|10
1639622680000|2021-12-16 02:44:40|336.55|332.45|336.53|332.43|336.56|332.46|336.42|332.32|8
1639622690000|2021-12-16 02:44:50|336.54|332.44|336.43|332.33|336.56|332.46|336.43|332.33|7
1639622700000|2021-12-16 02:45:00|336.45|332.35|336.57|332.47|336.58|332.48|336.44|332.34|11
1639622710000|2021-12-16 02:45:10|336.62|332.52|336.58|332.48|336.63|332.53|336.58|332.48|3
1639622720000|2021-12-16 02:45:20|336.62|332.52|336.61|332.51|336.66|332.56|336.61|332.51|6
1639622730000|2021-12-16 02:45:30|336.6|332.5|336.78|332.68|336.78|332.68|336.6|332.5|13
1639622740000|2021-12-16 02:45:40|336.82|332.72|336.81|332.71|336.88|332.78|336.75|332.65|9
1639622750000|2021-12-16 02:45:50|336.82|332.72|336.67|332.57|336.82|332.72|336.67|332.57|5
1639622760000|2021-12-16 02:46:00|336.68|332.58|336.78|332.68|336.78|332.68|336.64|332.54|4
1639622770000|2021-12-16 02:46:10|336.65|332.55|336.77|332.67|336.78|332.68|336.64|332.54|5
1639622780000|2021-12-16 02:46:20|336.76|332.66|336.64|332.54|336.77|332.67|336.64|332.54|4
1639622790000|2021-12-16 02:46:30|336.63|332.53|336.64|332.54|336.66|332.56|336.63|332.53|5
1639622800000|2021-12-16 02:46:40|336.65|332.55|336.68|332.58|336.74|332.64|336.63|332.53|10
1639622810000|2021-12-16 02:46:50|336.76|332.66|336.73|332.63|336.77|332.67|336.66|332.56|16
1639622820000|2021-12-16 02:47:00|336.71|332.61|336.63|332.53|336.74|332.64|336.61|332.51|11
1639622830000|2021-12-16 02:47:10|336.73|332.63|336.66|332.56|336.73|332.63|336.66|332.56|4
1639622840000|2021-12-16 02:47:20|336.65|332.55|336.72|332.62|336.72|332.62|336.65|332.55|7
1639622850000|2021-12-16 02:47:30|336.7|332.6|336.61|332.51|336.7|332.6|336.61|332.51|3
1639622860000|2021-12-16 02:47:40|336.66|332.56|336.69|332.59|336.72|332.62|336.61|332.51|7
1639622870000|2021-12-16 02:47:50|336.71|332.61|336.66|332.56|336.71|332.61|336.62|332.52|7
1639622880000|2021-12-16 02:48:00|336.63|332.53|336.42|332.32|336.64|332.54|336.42|332.32|19
1639622890000|2021-12-16 02:48:10|336.41|332.31|336.43|332.33|336.46|332.36|336.41|332.31|11
1639622900000|2021-12-16 02:48:20|336.41|332.31|336.41|332.31|336.41|332.31|336.41|332.31|1
1639622910000|2021-12-16 02:48:30|336.45|332.35|336.45|332.35|336.45|332.35|336.45|332.35|1
1639622920000|2021-12-16 02:48:40|336.43|332.33|336.36|332.26|336.46|332.36|336.33|332.23|9
1639622930000|2021-12-16 02:48:50|336.34|332.24|336.4|332.3|336.41|332.31|336.34|332.24|9
1639622940000|2021-12-16 02:49:00|336.42|332.32|336.41|332.31|336.42|332.32|336.36|332.26|9
1639622950000|2021-12-16 02:49:10|336.44|332.34|336.5|332.4|336.51|332.41|336.44|332.34|13
1639622960000|2021-12-16 02:49:20|336.52|332.42|336.5|332.4|336.53|332.43|336.49|332.39|10
1639622970000|2021-12-16 02:49:30|336.52|332.42|336.52|332.42|336.53|332.43|336.51|332.41|5
1639622980000|2021-12-16 02:49:40|336.54|332.44|336.51|332.41|336.54|332.44|336.49|332.39|7
1639622990000|2021-12-16 02:49:50|336.52|332.42|336.44|332.34|336.52|332.42|336.35|332.25|15
1639623000000|2021-12-16 02:50:00|336.45|332.35|336.45|332.35|336.45|332.35|336.44|332.34|15
1639623010000|2021-12-16 02:50:10|336.44|332.34|336.44|332.34|336.45|332.35|336.37|332.27|18
1639623020000|2021-12-16 02:50:20|336.43|332.33|336.36|332.26|336.44|332.34|336.35|332.25|7
1639623030000|2021-12-16 02:50:30|336.39|332.29|336.36|332.26|336.39|332.29|336.35|332.25|6
1639623040000|2021-12-16 02:50:40|336.37|332.27|336.38|332.28|336.38|332.28|336.36|332.26|3
1639623050000|2021-12-16 02:50:50|336.37|332.27|336.38|332.28|336.39|332.29|336.35|332.25|10
1639623060000|2021-12-16 02:51:00|336.36|332.26|336.38|332.28|336.4|332.3|336.34|332.24|13
1639623070000|2021-12-16 02:51:10|336.39|332.29|336.54|332.44|336.54|332.44|336.39|332.29|10
1639623080000|2021-12-16 02:51:20|336.58|332.48|336.56|332.46|336.58|332.48|336.56|332.46|2
1639623090000|2021-12-16 02:51:30|336.6|332.5|336.59|332.49|336.64|332.54|336.53|332.43|9
1639623100000|2021-12-16 02:51:40|336.61|332.51|336.62|332.52|336.65|332.55|336.55|332.45|16
1639623110000|2021-12-16 02:51:50|336.61|332.51|336.51|332.41|336.62|332.52|336.49|332.39|15
1639623120000|2021-12-16 02:52:00|336.5|332.4|336.36|332.26|336.5|332.4|336.36|332.26|6
1639623130000|2021-12-16 02:52:10|336.37|332.27|336.37|332.27|336.46|332.36|336.36|332.26|9
1639623140000|2021-12-16 02:52:20|336.39|332.29|336.48|332.38|336.57|332.47|336.37|332.27|11
1639623150000|2021-12-16 02:52:30|336.5|332.4|336.64|332.54|336.64|332.54|336.47|332.37|14
1639623160000|2021-12-16 02:52:40|336.59|332.49|336.7|332.6|336.7|332.6|336.59|332.49|6
1639623170000|2021-12-16 02:52:50|336.66|332.56|336.78|332.68|336.78|332.68|336.62|332.52|5
1639623180000|2021-12-16 02:53:00|336.57|332.47|336.64|332.54|336.64|332.54|336.57|332.47|5
1639623190000|2021-12-16 02:53:10|336.67|332.57|336.65|332.55|336.67|332.57|336.65|332.55|2
1639623200000|2021-12-16 02:53:20|336.66|332.56|336.66|332.56|336.66|332.56|336.66|332.56|1
1639623210000|2021-12-16 02:53:30|336.67|332.57|336.7|332.6|336.7|332.6|336.67|332.57|2
1639623220000|2021-12-16 02:53:40|336.65|332.55|336.7|332.6|336.7|332.6|336.61|332.51|3
1639623230000|2021-12-16 02:53:50|336.65|332.55|336.7|332.6|336.7|332.6|336.65|332.55|3
1639623240000|2021-12-16 02:54:00|336.66|332.56|336.53|332.43|336.66|332.56|336.5|332.4|13
1639623250000|2021-12-16 02:54:10|336.54|332.44|336.61|332.51|336.62|332.52|336.52|332.42|6
1639623260000|2021-12-16 02:54:20|336.76|332.66|336.7|332.6|336.76|332.66|336.7|332.6|2
1639623270000|2021-12-16 02:54:30|336.65|332.55|336.74|332.64|336.78|332.68|336.62|332.52|13
1639623280000|2021-12-16 02:54:40|336.78|332.68|336.78|332.68|336.78|332.68|336.78|332.68|1
1639623290000|2021-12-16 02:54:50|336.68|332.58|336.81|332.71|336.81|332.71|336.68|332.58|11
1639623300000|2021-12-16 02:55:00|336.8|332.7|336.81|332.71|336.81|332.71|336.8|332.7|2
1639623310000|2021-12-16 02:55:10|336.8|332.7|336.8|332.7|336.81|332.71|336.76|332.66|7
1639623320000|2021-12-16 02:55:20|336.78|332.68|336.65|332.55|336.78|332.68|336.64|332.54|9
1639623330000|2021-12-16 02:55:30|336.64|332.54|336.7|332.6|336.71|332.61|336.63|332.53|11
1639623340000|2021-12-16 02:55:40|336.71|332.61|336.7|332.6|336.71|332.61|336.65|332.55|10
1639623350000|2021-12-16 02:55:50|336.69|332.59|336.7|332.6|336.7|332.6|336.69|332.59|10
1639623360000|2021-12-16 02:56:00|336.69|332.59|336.72|332.62|336.81|332.71|336.69|332.59|12
1639623370000|2021-12-16 02:56:10|336.71|332.61|336.71|332.61|336.72|332.62|336.71|332.61|3
1639623380000|2021-12-16 02:56:20|336.66|332.56|336.81|332.71|336.81|332.71|336.66|332.56|9
1639623390000|2021-12-16 02:56:30|336.82|332.72|336.83|332.73|336.87|332.77|336.78|332.68|12
1639623400000|2021-12-16 02:56:40|336.9|332.8|336.82|332.72|336.9|332.8|336.82|332.72|4
1639623420000|2021-12-16 02:57:00|336.78|332.68|336.71|332.61|336.78|332.68|336.71|332.61|4
1639623430000|2021-12-16 02:57:10|336.69|332.59|336.71|332.61|336.71|332.61|336.69|332.59|2
1639623440000|2021-12-16 02:57:20|336.68|332.58|336.78|332.68|336.79|332.69|336.68|332.58|12
1639623450000|2021-12-16 02:57:30|336.81|332.71|336.82|332.72|336.82|332.72|336.81|332.71|2
1639623460000|2021-12-16 02:57:40|336.81|332.71|336.74|332.64|336.81|332.71|336.72|332.62|11
1639623470000|2021-12-16 02:57:50|336.73|332.63|336.74|332.64|336.77|332.67|336.72|332.62|7
1639623480000|2021-12-16 02:58:00|336.73|332.63|336.72|332.62|336.73|332.63|336.72|332.62|4
1639623490000|2021-12-16 02:58:10|336.66|332.56|336.72|332.62|336.72|332.62|336.66|332.56|5
1639623510000|2021-12-16 02:58:30|336.71|332.61|337.19|333.09|337.28|333.18|336.71|332.61|19
1639623520000|2021-12-16 02:58:40|337.24|333.14|337.25|333.15|337.27|333.17|337.18|333.08|7
1639623530000|2021-12-16 02:58:50|337.23|333.13|337.19|333.09|337.25|333.15|337.16|333.06|11
1639623540000|2021-12-16 02:59:00|337.16|333.06|337.2|333.1|337.25|333.15|337.04|332.94|8
1639623550000|2021-12-16 02:59:10|337.25|333.15|337.21|333.11|337.25|333.15|337.2|333.1|3
1639623560000|2021-12-16 02:59:20|337.22|333.12|337.25|333.15|337.28|333.18|337.2|333.1|7
1639623570000|2021-12-16 02:59:30|337.21|333.11|337.19|333.09|337.21|333.11|337.08|332.98|16
1639623580000|2021-12-16 02:59:40|337.05|332.95|337.09|332.99|337.14|333.04|337.05|332.95|14
1639623590000|2021-12-16 02:59:50|337.02|332.92|337.13|333.03|337.16|333.06|337.02|332.92|7
1639623600000|2021-12-16 03:00:00|337.15|333.05|337.14|333.04|337.2|333.1|337.03|332.93|17
1639623610000|2021-12-16 03:00:10|337.13|333.03|337.22|333.12|337.26|333.16|337.13|333.03|8
1639623620000|2021-12-16 03:00:20|337.2|333.1|337.25|333.15|337.26|333.16|337.2|333.1|5
1639623630000|2021-12-16 03:00:30|337.2|333.1|337.31|333.21|337.31|333.21|337.2|333.1|9
1639623640000|2021-12-16 03:00:40|337.32|333.22|337.3|333.2|337.32|333.22|337.15|333.05|5
1639623650000|2021-12-16 03:00:50|337.24|333.14|337.45|333.35|337.52|333.42|337.24|333.14|10
1639623660000|2021-12-16 03:01:00|337.46|333.36|337.47|333.37|337.52|333.42|337.45|333.35|12
1639623670000|2021-12-16 03:01:10|337.46|333.36|337.41|333.31|337.47|333.37|337.38|333.28|10
1639623680000|2021-12-16 03:01:20|337.39|333.29|337.16|333.06|337.39|333.29|337.15|333.05|14
1639623690000|2021-12-16 03:01:30|337.18|333.08|337.28|333.18|337.29|333.19|337.14|333.04|10
1639623700000|2021-12-16 03:01:40|337.29|333.19|337.31|333.21|337.36|333.26|337.23|333.13|8
1639623710000|2021-12-16 03:01:50|337.37|333.27|337.31|333.21|337.37|333.27|337.31|333.21|5
1639623720000|2021-12-16 03:02:00|337.3|333.2|337.3|333.2|337.34|333.24|337.29|333.19|9
1639623730000|2021-12-16 03:02:10|337.28|333.18|337.19|333.09|337.3|333.2|337.18|333.08|14
1639623740000|2021-12-16 03:02:20|337.17|333.07|337.14|333.04|337.19|333.09|337.07|332.97|14
1639623750000|2021-12-16 03:02:30|337.15|333.05|337.24|333.14|337.24|333.14|337.14|333.04|15
1639623760000|2021-12-16 03:02:40|337.25|333.15|337.3|333.2|337.33|333.23|337.24|333.14|10
1639623770000|2021-12-16 03:02:50|337.29|333.19|337.27|333.17|337.35|333.25|337.27|333.17|8
1639623780000|2021-12-16 03:03:00|337.31|333.21|337.3|333.2|337.34|333.24|337.24|333.14|18
1639623790000|2021-12-16 03:03:10|337.31|333.21|337.29|333.19|337.36|333.26|337.22|333.12|11
1639623800000|2021-12-16 03:03:20|337.3|333.2|337.3|333.2|337.35|333.25|337.24|333.14|6
1639623810000|2021-12-16 03:03:30|337.36|333.26|337.42|333.32|337.42|333.32|337.36|333.26|4
1639623820000|2021-12-16 03:03:40|337.43|333.33|337.69|333.59|337.75|333.65|337.42|333.32|14
1639623830000|2021-12-16 03:03:50|337.7|333.6|337.64|333.54|337.7|333.6|337.64|333.54|6
1639623840000|2021-12-16 03:04:00|337.59|333.49|337.58|333.48|337.64|333.54|337.51|333.41|11
1639623850000|2021-12-16 03:04:10|337.64|333.54|337.6|333.5|337.66|333.56|337.51|333.41|12
1639623860000|2021-12-16 03:04:20|337.63|333.53|337.58|333.48|337.63|333.53|337.54|333.44|11
1639623870000|2021-12-16 03:04:30|337.62|333.52|337.58|333.48|337.64|333.54|337.51|333.41|5
1639623880000|2021-12-16 03:04:40|337.56|333.46|337.43|333.33|337.61|333.51|337.43|333.33|14
1639623890000|2021-12-16 03:04:50|337.45|333.35|337.4|333.3|337.55|333.45|337.4|333.3|14
1639623900000|2021-12-16 03:05:00|337.42|333.32|336.87|332.77|337.42|333.32|336.87|332.77|22
1639623910000|2021-12-16 03:05:10|336.88|332.78|337.06|332.96|337.06|332.96|336.88|332.78|10
1639623920000|2021-12-16 03:05:20|337.07|332.97|337.34|333.24|337.34|333.24|337.06|332.96|19
1639623930000|2021-12-16 03:05:30|337.28|333.18|337.35|333.25|337.37|333.27|337.23|333.13|13
1639623940000|2021-12-16 03:05:40|337.4|333.3|337.36|333.26|337.4|333.3|337.32|333.22|4
1639623950000|2021-12-16 03:05:50|337.38|333.28|337.41|333.31|337.46|333.36|337.32|333.22|15
1639623960000|2021-12-16 03:06:00|337.43|333.33|337.38|333.28|337.43|333.33|337.38|333.28|2
1639623970000|2021-12-16 03:06:10|337.45|333.35|337.39|333.29|337.45|333.35|337.39|333.29|2
1639623990000|2021-12-16 03:06:30|337.4|333.3|337.34|333.24|337.42|333.32|337.34|333.24|8
1639624000000|2021-12-16 03:06:40|337.32|333.22|337.28|333.18|337.36|333.26|337.27|333.17|14
1639624010000|2021-12-16 03:06:50|337.27|333.17|337.3|333.2|337.3|333.2|337.25|333.15|14
1639624020000|2021-12-16 03:07:00|337.29|333.19|337.21|333.11|337.29|333.19|337.21|333.11|6
1639624030000|2021-12-16 03:07:10|337.2|333.1|337.15|333.05|337.2|333.1|337.15|333.05|4
1639624040000|2021-12-16 03:07:20|337.14|333.04|336.92|332.82|337.14|333.04|336.92|332.82|8
1639624050000|2021-12-16 03:07:30|336.82|332.72|336.84|332.74|336.89|332.79|336.82|332.72|4
1639624070000|2021-12-16 03:07:50|336.79|332.69|336.82|332.72|336.96|332.86|336.79|332.69|5
1639624080000|2021-12-16 03:08:00|336.81|332.71|336.63|332.53|336.81|332.71|336.6|332.5|14
1639624090000|2021-12-16 03:08:10|336.62|332.52|336.64|332.54|336.64|332.54|336.57|332.47|7
1639624100000|2021-12-16 03:08:20|336.67|332.57|336.67|332.57|336.77|332.67|336.6|332.5|9
1639624110000|2021-12-16 03:08:30|336.68|332.58|336.71|332.61|336.71|332.61|336.66|332.56|3
1639624120000|2021-12-16 03:08:40|336.7|332.6|336.62|332.52|336.7|332.6|336.61|332.51|14
1639624130000|2021-12-16 03:08:50|336.63|332.53|336.61|332.51|336.67|332.57|336.61|332.51|7
1639624140000|2021-12-16 03:09:00|336.62|332.52|336.62|332.52|336.62|332.52|336.61|332.51|3
1639624150000|2021-12-16 03:09:10|336.67|332.57|336.6|332.5|336.67|332.57|336.6|332.5|4
1639624160000|2021-12-16 03:09:20|336.61|332.51|336.63|332.53|336.64|332.54|336.61|332.51|3
1639624170000|2021-12-16 03:09:30|336.64|332.54|336.47|332.37|336.65|332.55|336.46|332.36|19
1639624180000|2021-12-16 03:09:40|336.41|332.31|336.47|332.37|336.47|332.37|336.4|332.3|6
1639624190000|2021-12-16 03:09:50|336.39|332.29|336.54|332.44|336.54|332.44|336.29|332.19|14
1639624200000|2021-12-16 03:10:00|336.47|332.37|336.35|332.25|336.47|332.37|336.32|332.22|17
1639624210000|2021-12-16 03:10:10|336.37|332.27|336.42|332.32|336.55|332.45|336.37|332.27|19
1639624220000|2021-12-16 03:10:20|336.41|332.31|336.38|332.28|336.46|332.36|336.38|332.28|12
1639624230000|2021-12-16 03:10:30|336.37|332.27|336.35|332.25|336.38|332.28|336.33|332.23|12
1639624240000|2021-12-16 03:10:40|336.33|332.23|336.29|332.19|336.39|332.29|336.24|332.14|10
1639624250000|2021-12-16 03:10:50|336.35|332.25|336.34|332.24|336.4|332.3|336.29|332.19|16
1639624260000|2021-12-16 03:11:00|336.3|332.2|336.37|332.27|336.38|332.28|336.26|332.16|17
1639624270000|2021-12-16 03:11:10|336.33|332.23|336.32|332.22|336.37|332.27|336.3|332.2|5
1639624280000|2021-12-16 03:11:20|336.31|332.21|336.31|332.21|336.31|332.21|336.3|332.2|3
1639624290000|2021-12-16 03:11:30|336.28|332.18|336.3|332.2|336.3|332.2|336.28|332.18|2
1639624300000|2021-12-16 03:11:40|336.29|332.19|336.21|332.11|336.3|332.2|336.2|332.1|10
1639624320000|2021-12-16 03:12:00|336.24|332.14|336.3|332.2|336.37|332.27|336.23|332.13|13
1639624330000|2021-12-16 03:12:10|336.32|332.22|336.48|332.38|336.48|332.38|336.32|332.22|6
1639624340000|2021-12-16 03:12:20|336.54|332.44|336.55|332.45|336.57|332.47|336.54|332.44|4
1639624350000|2021-12-16 03:12:30|336.58|332.48|336.62|332.52|336.62|332.52|336.56|332.46|4
1639624360000|2021-12-16 03:12:40|336.56|332.46|336.39|332.29|336.56|332.46|336.38|332.28|12
1639624370000|2021-12-16 03:12:50|336.38|332.28|336.33|332.23|336.39|332.29|336.26|332.16|8
1639624380000|2021-12-16 03:13:00|336.41|332.31|336.45|332.35|336.47|332.37|336.33|332.23|13
1639624390000|2021-12-16 03:13:10|336.46|332.36|336.51|332.41|336.55|332.45|336.43|332.33|10
1639624400000|2021-12-16 03:13:20|336.52|332.42|336.53|332.43|336.53|332.43|336.51|332.41|4
1639624410000|2021-12-16 03:13:30|336.52|332.42|336.52|332.42|336.52|332.42|336.52|332.42|1
1639624420000|2021-12-16 03:13:40|336.54|332.44|336.52|332.42|336.58|332.48|336.52|332.42|13
1639624430000|2021-12-16 03:13:50|336.59|332.49|336.53|332.43|336.59|332.49|336.53|332.43|8
1639624440000|2021-12-16 03:14:00|336.54|332.44|336.49|332.39|336.55|332.45|336.47|332.37|10
1639624450000|2021-12-16 03:14:10|336.47|332.37|336.47|332.37|336.53|332.43|336.45|332.35|5
1639624460000|2021-12-16 03:14:20|336.4|332.3|336.38|332.28|336.52|332.42|336.37|332.27|13
1639624470000|2021-12-16 03:14:30|336.37|332.27|336.37|332.27|336.38|332.28|336.24|332.14|14
1639624480000|2021-12-16 03:14:40|336.31|332.21|336.31|332.21|336.35|332.25|336.3|332.2|7
1639624490000|2021-12-16 03:14:50|336.24|332.14|336.31|332.21|336.36|332.26|336.24|332.14|5
1639624500000|2021-12-16 03:15:00|336.35|332.25|336.3|332.2|336.35|332.25|336.23|332.13|10
1639624510000|2021-12-16 03:15:10|336.31|332.21|336.25|332.15|336.35|332.25|336.25|332.15|14
1639624520000|2021-12-16 03:15:20|336.23|332.13|335.96|331.86|336.23|332.13|335.93|331.83|14
1639624530000|2021-12-16 03:15:30|336.04|331.94|335.9|331.8|336.04|331.94|335.87|331.77|8
1639624540000|2021-12-16 03:15:40|335.86|331.76|335.91|331.81|335.92|331.82|335.86|331.76|9
1639624550000|2021-12-16 03:15:50|335.9|331.8|335.84|331.74|335.96|331.86|335.84|331.74|10
1639624560000|2021-12-16 03:16:00|335.83|331.73|335.73|331.63|335.84|331.74|335.73|331.63|12
1639624570000|2021-12-16 03:16:10|335.76|331.66|335.82|331.72|335.82|331.72|335.72|331.62|11
1639624580000|2021-12-16 03:16:20|335.87|331.77|335.89|331.79|335.89|331.79|335.82|331.72|7
1639624590000|2021-12-16 03:16:30|335.9|331.8|336.3|332.2|336.32|332.22|335.86|331.76|22
1639624600000|2021-12-16 03:16:40|336.32|332.22|336.21|332.11|336.32|332.22|336.17|332.07|12
1639624610000|2021-12-16 03:16:50|336.22|332.12|336.21|332.11|336.22|332.12|336.14|332.04|5
1639624620000|2021-12-16 03:17:00|336.24|332.14|336.22|332.12|336.24|332.14|336.14|332.04|4
1639624630000|2021-12-16 03:17:10|336.21|332.11|336.17|332.07|336.23|332.13|336.17|332.07|7
1639624640000|2021-12-16 03:17:20|336.19|332.09|336.06|331.96|336.19|332.09|336.03|331.93|14
1639624650000|2021-12-16 03:17:30|336.07|331.97|336.04|331.94|336.07|331.97|336.01|331.91|12
1639624660000|2021-12-16 03:17:40|336.01|331.91|335.73|331.63|336.05|331.95|335.73|331.63|21
1639624670000|2021-12-16 03:17:50|335.74|331.64|335.74|331.64|335.75|331.65|335.72|331.62|8
1639624680000|2021-12-16 03:18:00|335.73|331.63|335.78|331.68|335.78|331.68|335.73|331.63|7
1639624690000|2021-12-16 03:18:10|335.75|331.65|335.75|331.65|335.82|331.72|335.71|331.61|9
1639624700000|2021-12-16 03:18:20|335.74|331.64|335.72|331.62|335.74|331.64|335.71|331.61|5
1639624710000|2021-12-16 03:18:30|335.69|331.59|335.7|331.6|335.72|331.62|335.69|331.59|10
1639624720000|2021-12-16 03:18:40|335.71|331.61|335.76|331.66|335.77|331.67|335.64|331.54|12
1639624730000|2021-12-16 03:18:50|335.73|331.63|335.72|331.62|335.76|331.66|335.7|331.6|6
1639624740000|2021-12-16 03:19:00|335.73|331.63|335.73|331.63|335.81|331.71|335.72|331.62|6
1639624760000|2021-12-16 03:19:20|335.7|331.6|335.72|331.62|335.72|331.62|335.7|331.6|3
1639624770000|2021-12-16 03:19:30|335.71|331.61|335.73|331.63|335.74|331.64|335.7|331.6|11
1639624780000|2021-12-16 03:19:40|335.74|331.64|335.75|331.65|335.8|331.7|335.74|331.64|4
1639624790000|2021-12-16 03:19:50|335.74|331.64|335.74|331.64|335.8|331.7|335.74|331.64|7
1639624800000|2021-12-16 03:20:00|335.75|331.65|335.75|331.65|335.8|331.7|335.75|331.65|5
1639624810000|2021-12-16 03:20:10|335.74|331.64|335.74|331.64|335.74|331.64|335.74|331.64|1
1639624820000|2021-12-16 03:20:20|335.79|331.69|335.82|331.72|335.84|331.74|335.78|331.68|6
1639624830000|2021-12-16 03:20:30|335.86|331.76|335.73|331.63|335.86|331.76|335.73|331.63|10
1639624840000|2021-12-16 03:20:40|335.74|331.64|335.74|331.64|335.77|331.67|335.73|331.63|6
1639624850000|2021-12-16 03:20:50|335.79|331.69|335.71|331.61|335.79|331.69|335.66|331.56|13
1639624860000|2021-12-16 03:21:00|335.66|331.56|335.66|331.56|335.76|331.66|335.65|331.55|18
1639624870000|2021-12-16 03:21:10|335.7|331.6|335.7|331.6|335.77|331.67|335.65|331.55|9
1639624880000|2021-12-16 03:21:20|335.69|331.59|335.64|331.54|335.75|331.65|335.62|331.52|9
1639624890000|2021-12-16 03:21:30|335.65|331.55|335.66|331.56|335.71|331.61|335.64|331.54|6
1639624900000|2021-12-16 03:21:40|335.7|331.6|335.81|331.71|335.81|331.71|335.7|331.6|6
1639624910000|2021-12-16 03:21:50|335.84|331.74|335.72|331.62|335.84|331.74|335.72|331.62|13
1639624920000|2021-12-16 03:22:00|335.73|331.63|335.72|331.62|335.79|331.69|335.7|331.6|12
1639624930000|2021-12-16 03:22:10|335.68|331.58|335.72|331.62|335.72|331.62|335.64|331.54|10
1639624940000|2021-12-16 03:22:20|335.71|331.61|335.71|331.61|335.76|331.66|335.7|331.6|12
1639624950000|2021-12-16 03:22:30|335.72|331.62|335.82|331.72|335.83|331.73|335.72|331.62|8
1639624960000|2021-12-16 03:22:40|335.83|331.73|335.8|331.7|335.84|331.74|335.79|331.69|10
1639624970000|2021-12-16 03:22:50|335.78|331.68|335.8|331.7|335.81|331.71|335.78|331.68|4
1639624980000|2021-12-16 03:23:00|335.79|331.69|335.82|331.72|335.82|331.72|335.74|331.64|16
1639624990000|2021-12-16 03:23:10|335.83|331.73|335.82|331.72|335.84|331.74|335.76|331.66|14
1639625000000|2021-12-16 03:23:20|335.83|331.73|335.81|331.71|335.89|331.79|335.81|331.71|12
1639625010000|2021-12-16 03:23:30|335.8|331.7|335.85|331.75|335.85|331.75|335.8|331.7|9
1639625020000|2021-12-16 03:23:40|335.9|331.8|335.92|331.82|335.96|331.86|335.82|331.72|14
1639625030000|2021-12-16 03:23:50|335.97|331.87|335.97|331.87|336|331.9|335.92|331.82|9
1639625040000|2021-12-16 03:24:00|335.96|331.86|335.95|331.85|335.99|331.89|335.9|331.8|6
1639625050000|2021-12-16 03:24:10|335.96|331.86|335.9|331.8|335.97|331.87|335.89|331.79|11
1639625060000|2021-12-16 03:24:20|335.94|331.84|335.95|331.85|335.95|331.85|335.88|331.78|8
1639625080000|2021-12-16 03:24:40|335.97|331.87|335.59|331.49|335.97|331.87|335.58|331.48|16
1639625090000|2021-12-16 03:24:50|335.7|331.6|335.65|331.55|335.7|331.6|335.64|331.54|10
1639625100000|2021-12-16 03:25:00|335.64|331.54|335.66|331.56|335.7|331.6|335.62|331.52|8
1639625110000|2021-12-16 03:25:10|335.7|331.6|335.64|331.54|335.7|331.6|335.58|331.48|10
1639625120000|2021-12-16 03:25:20|335.63|331.53|335.59|331.49|335.67|331.57|335.59|331.49|11
1639625130000|2021-12-16 03:25:30|335.57|331.47|335.55|331.45|335.58|331.48|335.53|331.43|8
1639625140000|2021-12-16 03:25:40|335.46|331.36|335.47|331.37|335.57|331.47|335.46|331.36|13
1639625150000|2021-12-16 03:25:50|335.48|331.38|335.47|331.37|335.48|331.38|335.46|331.36|6
1639625160000|2021-12-16 03:26:00|335.5|331.4|335.47|331.37|335.51|331.41|335.4|331.3|4
1639625170000|2021-12-16 03:26:10|335.46|331.36|335.66|331.56|335.66|331.56|335.36|331.26|14
1639625180000|2021-12-16 03:26:20|335.68|331.58|335.81|331.71|335.83|331.73|335.66|331.56|12
1639625190000|2021-12-16 03:26:30|335.8|331.7|335.84|331.74|335.86|331.76|335.8|331.7|5
1639625200000|2021-12-16 03:26:40|335.83|331.73|335.82|331.72|335.83|331.73|335.8|331.7|8
1639625210000|2021-12-16 03:26:50|335.81|331.71|335.89|331.79|335.89|331.79|335.78|331.68|7
1639625220000|2021-12-16 03:27:00|335.84|331.74|335.8|331.7|335.85|331.75|335.8|331.7|8
1639625230000|2021-12-16 03:27:10|335.81|331.71|335.85|331.75|335.89|331.79|335.81|331.71|5
1639625240000|2021-12-16 03:27:20|335.77|331.67|335.78|331.68|335.81|331.71|335.77|331.67|11
1639625250000|2021-12-16 03:27:30|335.77|331.67|335.82|331.72|335.84|331.74|335.77|331.67|12
1639625260000|2021-12-16 03:27:40|335.85|331.75|335.89|331.79|335.9|331.8|335.85|331.75|6
1639625270000|2021-12-16 03:27:50|335.88|331.78|335.89|331.79|335.89|331.79|335.88|331.78|4
1639625280000|2021-12-16 03:28:00|335.87|331.77|335.91|331.81|335.91|331.81|335.87|331.77|3
1639625290000|2021-12-16 03:28:10|335.89|331.79|335.71|331.61|336.16|332.06|335.68|331.58|22
1639625300000|2021-12-16 03:28:20|335.72|331.62|335.65|331.55|335.72|331.62|335.62|331.52|22
1639625310000|2021-12-16 03:28:30|335.63|331.53|335.45|331.35|335.63|331.53|335.45|331.35|21
1639625320000|2021-12-16 03:28:40|335.49|331.39|335.36|331.26|335.49|331.39|335.29|331.19|20
1639625330000|2021-12-16 03:28:50|335.4|331.3|335.39|331.29|335.47|331.37|335.34|331.24|24
1639625340000|2021-12-16 03:29:00|335.38|331.28|335.4|331.3|335.41|331.31|335.36|331.26|14
1639625350000|2021-12-16 03:29:10|335.43|331.33|335.5|331.4|335.54|331.44|335.39|331.29|14
1639625360000|2021-12-16 03:29:20|335.49|331.39|335.53|331.43|335.54|331.44|335.49|331.39|15
1639625370000|2021-12-16 03:29:30|335.52|331.42|335.52|331.42|335.52|331.42|335.52|331.42|1
1639625380000|2021-12-16 03:29:40|335.53|331.43|335.52|331.42|335.53|331.43|335.52|331.42|6
1639625390000|2021-12-16 03:29:50|335.51|331.41|335.54|331.44|335.54|331.44|335.51|331.41|4
1639625400000|2021-12-16 03:30:00|335.53|331.43|335.54|331.44|335.54|331.44|335.5|331.4|5
1639625410000|2021-12-16 03:30:10|335.53|331.43|335.44|331.34|335.54|331.44|335.44|331.34|12
1639625420000|2021-12-16 03:30:20|335.46|331.36|335.36|331.26|335.47|331.37|335.35|331.25|8
1639625430000|2021-12-16 03:30:30|335.4|331.3|335.39|331.29|335.48|331.38|335.37|331.27|18
1639625440000|2021-12-16 03:30:40|335.41|331.31|335.31|331.21|335.41|331.31|335.3|331.2|15
1639625450000|2021-12-16 03:30:50|335.32|331.22|335.36|331.26|335.41|331.31|335.31|331.21|14
1639625460000|2021-12-16 03:31:00|335.38|331.28|335.35|331.25|335.45|331.35|335.34|331.24|16
1639625470000|2021-12-16 03:31:10|335.38|331.28|335.37|331.27|335.38|331.28|335.37|331.27|2
1639625480000|2021-12-16 03:31:20|335.38|331.28|335.42|331.32|335.42|331.32|335.28|331.18|13
1639625490000|2021-12-16 03:31:30|335.46|331.36|335.6|331.5|335.63|331.53|335.46|331.36|13
1639625500000|2021-12-16 03:31:40|335.63|331.53|335.7|331.6|335.75|331.65|335.63|331.53|10
1639625510000|2021-12-16 03:31:50|335.72|331.62|336|331.9|336|331.9|335.72|331.62|9
1639625520000|2021-12-16 03:32:00|336.05|331.95|336.25|332.15|336.25|332.15|335.96|331.86|12
1639625530000|2021-12-16 03:32:10|336.16|332.06|336.31|332.21|336.34|332.24|336.16|332.06|15
1639625540000|2021-12-16 03:32:20|336.35|332.25|336.44|332.34|336.46|332.36|336.35|332.25|8
1639625550000|2021-12-16 03:32:30|336.42|332.32|336.41|332.31|336.43|332.33|336.39|332.29|11
1639625560000|2021-12-16 03:32:40|336.42|332.32|336.38|332.28|336.42|332.32|336.36|332.26|6
1639625570000|2021-12-16 03:32:50|336.39|332.29|336.43|332.33|336.43|332.33|336.38|332.28|4
1639625580000|2021-12-16 03:33:00|336.44|332.34|336.43|332.33|336.46|332.36|336.43|332.33|7
1639625590000|2021-12-16 03:33:10|336.42|332.32|336.41|332.31|336.42|332.32|336.38|332.28|11
1639625600000|2021-12-16 03:33:20|336.4|332.3|336.36|332.26|336.4|332.3|336.3|332.2|17
1639625610000|2021-12-16 03:33:30|336.35|332.25|336.23|332.13|336.36|332.26|336.2|332.1|15
1639625620000|2021-12-16 03:33:40|336.24|332.14|336.23|332.13|336.24|332.14|336.22|332.12|3
1639625630000|2021-12-16 03:33:50|336.21|332.11|335.74|331.64|336.21|332.11|335.73|331.63|17
1639625640000|2021-12-16 03:34:00|335.73|331.63|335.72|331.62|335.75|331.65|335.71|331.61|7
1639625650000|2021-12-16 03:34:10|335.71|331.61|335.73|331.63|335.73|331.63|335.71|331.61|2
1639625660000|2021-12-16 03:34:20|335.78|331.68|335.83|331.73|335.83|331.73|335.76|331.66|7
1639625670000|2021-12-16 03:34:30|335.82|331.72|335.82|331.72|335.88|331.78|335.8|331.7|9
1639625680000|2021-12-16 03:34:40|335.8|331.7|335.75|331.65|335.82|331.72|335.75|331.65|7
1639625690000|2021-12-16 03:34:50|335.77|331.67|335.8|331.7|335.83|331.73|335.75|331.65|15
1639625700000|2021-12-16 03:35:00|335.81|331.71|335.8|331.7|335.81|331.71|335.78|331.68|8
1639625710000|2021-12-16 03:35:10|335.77|331.67|335.79|331.69|335.88|331.78|335.77|331.67|11
1639625720000|2021-12-16 03:35:20|335.84|331.74|335.81|331.71|335.84|331.74|335.79|331.69|10
1639625730000|2021-12-16 03:35:30|335.76|331.66|335.82|331.72|335.83|331.73|335.76|331.66|10
1639625740000|2021-12-16 03:35:40|335.81|331.71|335.52|331.42|335.87|331.77|335.52|331.42|15
1639625750000|2021-12-16 03:35:50|335.51|331.41|335.28|331.18|335.52|331.42|335.24|331.14|23
1639625760000|2021-12-16 03:36:00|335.26|331.16|335.24|331.14|335.29|331.19|335.2|331.1|19
1639625770000|2021-12-16 03:36:10|335.25|331.15|335.42|331.32|335.42|331.32|335.24|331.14|18
1639625780000|2021-12-16 03:36:20|335.38|331.28|335.59|331.49|335.62|331.52|335.36|331.26|10
1639625790000|2021-12-16 03:36:30|335.6|331.5|335.76|331.66|335.76|331.66|335.59|331.49|14
1639625800000|2021-12-16 03:36:40|335.8|331.7|335.79|331.69|335.83|331.73|335.79|331.69|6
1639625810000|2021-12-16 03:36:50|335.83|331.73|335.9|331.8|335.9|331.8|335.8|331.7|10
1639625820000|2021-12-16 03:37:00|335.84|331.74|335.9|331.8|335.9|331.8|335.84|331.74|5
1639625830000|2021-12-16 03:37:10|335.88|331.78|335.82|331.72|335.88|331.78|335.8|331.7|5
1639625840000|2021-12-16 03:37:20|335.83|331.73|335.82|331.72|335.84|331.74|335.82|331.72|8
1639625850000|2021-12-16 03:37:30|335.83|331.73|335.9|331.8|335.9|331.8|335.81|331.71|8
1639625860000|2021-12-16 03:37:40|335.93|331.83|335.83|331.73|335.93|331.83|335.82|331.72|10
1639625870000|2021-12-16 03:37:50|335.84|331.74|335.79|331.69|335.9|331.8|335.79|331.69|10
1639625880000|2021-12-16 03:38:00|335.78|331.68|335.78|331.68|335.8|331.7|335.77|331.67|7
1639625890000|2021-12-16 03:38:10|335.77|331.67|335.74|331.64|335.8|331.7|335.67|331.57|9
1639625900000|2021-12-16 03:38:20|335.73|331.63|335.65|331.55|335.73|331.63|335.64|331.54|12
1639625910000|2021-12-16 03:38:30|335.64|331.54|335.64|331.54|335.67|331.57|335.63|331.53|6
1639625920000|2021-12-16 03:38:40|335.62|331.52|335.64|331.54|335.64|331.54|335.61|331.51|3
1639625930000|2021-12-16 03:38:50|335.62|331.52|335.65|331.55|335.65|331.55|335.61|331.51|8
1639625940000|2021-12-16 03:39:00|335.66|331.56|335.74|331.64|335.8|331.7|335.66|331.56|16
1639625950000|2021-12-16 03:39:10|335.73|331.63|335.81|331.71|335.82|331.72|335.73|331.63|5
1639625960000|2021-12-16 03:39:20|335.83|331.73|335.82|331.72|335.83|331.73|335.79|331.69|9
1639625970000|2021-12-16 03:39:30|335.86|331.76|335.89|331.79|335.93|331.83|335.81|331.71|12
1639625980000|2021-12-16 03:39:40|335.95|331.85|336.04|331.94|336.04|331.94|335.93|331.83|5
1639625990000|2021-12-16 03:39:50|335.97|331.87|336.17|332.07|336.17|332.07|335.97|331.87|9
1639626000000|2021-12-16 03:40:00|336.18|332.08|336.19|332.09|336.35|332.25|336.17|332.07|23
1639626010000|2021-12-16 03:40:10|336.18|332.08|335.92|331.82|336.18|332.08|335.84|331.74|18
1639626020000|2021-12-16 03:40:20|335.93|331.83|336.2|332.1|336.28|332.18|335.93|331.83|14
1639626030000|2021-12-16 03:40:30|336.21|332.11|336.19|332.09|336.25|332.15|336.14|332.04|13
1639626040000|2021-12-16 03:40:40|336.2|332.1|336.19|332.09|336.23|332.13|336.17|332.07|9
1639626050000|2021-12-16 03:40:50|336.2|332.1|336.21|332.11|336.23|332.13|336.12|332.02|11
1639626060000|2021-12-16 03:41:00|336.19|332.09|336.26|332.16|336.31|332.21|336.19|332.09|10
1639626070000|2021-12-16 03:41:10|336.25|332.15|336.23|332.13|336.26|332.16|336.21|332.11|7
1639626080000|2021-12-16 03:41:20|336.27|332.17|336.21|332.11|336.27|332.17|336.14|332.04|7
1639626090000|2021-12-16 03:41:30|336.24|332.14|336.26|332.16|336.26|332.16|336.24|332.14|3
1639626100000|2021-12-16 03:41:40|336.24|332.14|336.24|332.14|336.25|332.15|336.23|332.13|4
1639626110000|2021-12-16 03:41:50|336.3|332.2|336.47|332.37|336.55|332.45|336.3|332.2|12
1639626120000|2021-12-16 03:42:00|336.49|332.39|336.58|332.48|336.6|332.5|336.49|332.39|11
1639626130000|2021-12-16 03:42:10|336.59|332.49|336.59|332.49|336.59|332.49|336.58|332.48|5
1639626140000|2021-12-16 03:42:20|336.61|332.51|336.53|332.43|336.62|332.52|336.49|332.39|10
1639626150000|2021-12-16 03:42:30|336.49|332.39|336.39|332.29|336.49|332.39|336.39|332.29|10
1639626160000|2021-12-16 03:42:40|336.43|332.33|336.42|332.32|336.48|332.38|336.37|332.27|8
1639626170000|2021-12-16 03:42:50|336.43|332.33|336.43|332.33|336.43|332.33|336.42|332.32|3
1639626180000|2021-12-16 03:43:00|336.42|332.32|336.42|332.32|336.46|332.36|336.36|332.26|10
1639626190000|2021-12-16 03:43:10|336.41|332.31|336.28|332.18|336.43|332.33|336.28|332.18|16
1639626200000|2021-12-16 03:43:20|336.29|332.19|336.3|332.2|336.3|332.2|336.23|332.13|14
1639626210000|2021-12-16 03:43:30|336.29|332.19|336.3|332.2|336.32|332.22|336.27|332.17|9
1639626220000|2021-12-16 03:43:40|336.31|332.21|336.22|332.12|336.31|332.21|336.2|332.1|13
1639626230000|2021-12-16 03:43:50|336.2|332.1|336.28|332.18|336.29|332.19|336.14|332.04|21
1639626240000|2021-12-16 03:44:00|336.27|332.17|336.28|332.18|336.28|332.18|336.21|332.11|9
1639626250000|2021-12-16 03:44:10|336.26|332.16|336.4|332.3|336.4|332.3|336.26|332.16|18
1639626260000|2021-12-16 03:44:20|336.43|332.33|336.63|332.53|336.64|332.54|336.43|332.33|15
1639626270000|2021-12-16 03:44:30|336.6|332.5|336.65|332.55|336.65|332.55|336.6|332.5|4
1639626290000|2021-12-16 03:44:50|336.64|332.54|336.68|332.58|336.72|332.62|336.64|332.54|7
1639626300000|2021-12-16 03:45:00|336.7|332.6|336.71|332.61|336.71|332.61|336.7|332.6|2
1639626310000|2021-12-16 03:45:10|336.7|332.6|336.76|332.66|336.77|332.67|336.7|332.6|5
1639626320000|2021-12-16 03:45:20|336.77|332.67|336.72|332.62|336.81|332.71|336.7|332.6|13
1639626330000|2021-12-16 03:45:30|336.7|332.6|336.7|332.6|336.7|332.6|336.7|332.6|1
1639626340000|2021-12-16 03:45:40|336.73|332.63|336.73|332.63|336.73|332.63|336.73|332.63|1
1639626350000|2021-12-16 03:45:50|336.74|332.64|336.61|332.51|336.77|332.67|336.6|332.5|11
1639626360000|2021-12-16 03:46:00|336.62|332.52|336.52|332.42|336.67|332.57|336.52|332.42|13
1639626370000|2021-12-16 03:46:10|336.54|332.44|336.53|332.43|336.56|332.46|336.46|332.36|11
1639626380000|2021-12-16 03:46:20|336.55|332.45|336.63|332.53|336.68|332.58|336.53|332.43|11
1639626390000|2021-12-16 03:46:30|336.64|332.54|336.72|332.62|336.73|332.63|336.64|332.54|10
1639626400000|2021-12-16 03:46:40|336.7|332.6|336.9|332.8|336.9|332.8|336.7|332.6|7
1639626410000|2021-12-16 03:46:50|336.97|332.87|336.98|332.88|337|332.9|336.94|332.84|7
1639626420000|2021-12-16 03:47:00|337.03|332.93|337.1|333|337.11|333.01|337.03|332.93|11
1639626430000|2021-12-16 03:47:10|337.2|333.1|337.38|333.28|337.46|333.36|337.2|333.1|21
1639626440000|2021-12-16 03:47:20|337.47|333.37|337.39|333.29|337.47|333.37|337.39|333.29|7
1639626450000|2021-12-16 03:47:30|337.42|333.32|337.41|333.31|337.45|333.35|337.4|333.3|8
1639626460000|2021-12-16 03:47:40|337.44|333.34|337.41|333.31|337.44|333.34|337.41|333.31|2
1639626470000|2021-12-16 03:47:50|337.43|333.33|337.53|333.43|337.54|333.44|337.41|333.31|11
1639626480000|2021-12-16 03:48:00|337.54|333.44|337.53|333.43|337.55|333.45|337.53|333.43|6
1639626490000|2021-12-16 03:48:10|337.55|333.45|337.53|333.43|337.55|333.45|337.52|333.42|4
1639626500000|2021-12-16 03:48:20|337.54|333.44|337.53|333.43|337.54|333.44|337.4|333.3|7
1639626510000|2021-12-16 03:48:30|337.54|333.44|337.54|333.44|337.54|333.44|337.54|333.44|1
1639626520000|2021-12-16 03:48:40|337.55|333.45|337.48|333.38|337.56|333.46|337.48|333.38|9
1639626530000|2021-12-16 03:48:50|337.49|333.39|337.15|333.05|337.49|333.39|337.15|333.05|18
1639626540000|2021-12-16 03:49:00|337.11|333.01|337.18|333.08|337.19|333.09|337.11|333.01|17
1639626550000|2021-12-16 03:49:10|337.11|333.01|337.1|333|337.18|333.08|337.1|333|19
1639626560000|2021-12-16 03:49:20|337.11|333.01|337.25|333.15|337.29|333.19|337.07|332.97|14
1639626570000|2021-12-16 03:49:30|337.27|333.17|337.3|333.2|337.33|333.23|337.22|333.12|5
1639626580000|2021-12-16 03:49:40|337.27|333.17|337.25|333.15|337.3|333.2|337.24|333.14|6
1639626590000|2021-12-16 03:49:50|337.29|333.19|337.32|333.22|337.32|333.22|337.25|333.15|6
1639626600000|2021-12-16 03:50:00|337.3|333.2|337.04|332.94|337.3|333.2|337.04|332.94|19
1639626610000|2021-12-16 03:50:10|337.03|332.93|337.22|333.12|337.22|333.12|337.03|332.93|17
1639626620000|2021-12-16 03:50:20|337.17|333.07|337.25|333.15|337.27|333.17|337.17|333.07|8
1639626630000|2021-12-16 03:50:30|337.23|333.13|337.24|333.14|337.26|333.16|337.19|333.09|9
1639626640000|2021-12-16 03:50:40|337.25|333.15|337.14|333.04|337.26|333.16|337.14|333.04|14
1639626650000|2021-12-16 03:50:50|337.13|333.03|336.71|332.61|337.15|333.05|336.71|332.61|28
1639626660000|2021-12-16 03:51:00|336.69|332.59|336.74|332.64|336.75|332.65|336.68|332.58|14
1639626670000|2021-12-16 03:51:10|336.79|332.69|336.78|332.68|336.81|332.71|336.75|332.65|5
1639626680000|2021-12-16 03:51:20|336.75|332.65|336.71|332.61|336.76|332.66|336.65|332.55|18
1639626690000|2021-12-16 03:51:30|336.66|332.56|336.68|332.58|336.7|332.6|336.65|332.55|10
1639626700000|2021-12-16 03:51:40|336.67|332.57|336.71|332.61|336.73|332.63|336.67|332.57|10
1639626710000|2021-12-16 03:51:50|336.72|332.62|336.71|332.61|336.72|332.62|336.69|332.59|16
1639626720000|2021-12-16 03:52:00|336.73|332.63|336.86|332.76|336.86|332.76|336.73|332.63|14
1639626730000|2021-12-16 03:52:10|336.87|332.77|336.99|332.89|336.99|332.89|336.87|332.77|11
1639626740000|2021-12-16 03:52:20|337|332.9|336.99|332.89|337|332.9|336.99|332.89|2
1639626750000|2021-12-16 03:52:30|337|332.9|337.17|333.07|337.19|333.09|336.99|332.89|8
1639626760000|2021-12-16 03:52:40|337.18|333.08|337.26|333.16|337.27|333.17|337.18|333.08|8
1639626770000|2021-12-16 03:52:50|337.27|333.17|337.37|333.27|337.37|333.27|337.2|333.1|7
1639626780000|2021-12-16 03:53:00|337.38|333.28|337.55|333.45|337.61|333.51|337.37|333.27|15
1639626790000|2021-12-16 03:53:10|337.51|333.41|337.53|333.43|337.57|333.47|337.48|333.38|14
1639626800000|2021-12-16 03:53:20|337.52|333.42|337.35|333.25|337.52|333.42|337.35|333.25|8
1639626810000|2021-12-16 03:53:30|337.34|333.24|337.36|333.26|337.41|333.31|337.32|333.22|11
1639626820000|2021-12-16 03:53:40|337.37|333.27|337.37|333.27|337.39|333.29|337.37|333.27|4
1639626830000|2021-12-16 03:53:50|337.32|333.22|337.45|333.35|337.45|333.35|337.31|333.21|13
1639626840000|2021-12-16 03:54:00|337.44|333.34|337.21|333.11|337.44|333.34|337.19|333.09|20
1639626850000|2021-12-16 03:54:10|337.16|333.06|337.12|333.02|337.19|333.09|337.07|332.97|11
1639626860000|2021-12-16 03:54:20|337.16|333.06|337.26|333.16|337.27|333.17|337.13|333.03|16
1639626870000|2021-12-16 03:54:30|337.25|333.15|337.25|333.15|337.28|333.18|337.24|333.14|6
1639626880000|2021-12-16 03:54:40|337.24|333.14|337.24|333.14|337.29|333.19|337.24|333.14|4
1639626890000|2021-12-16 03:54:50|337.26|333.16|337.17|333.07|337.27|333.17|337.17|333.07|11
1639626900000|2021-12-16 03:55:00|337.19|333.09|337.21|333.11|337.24|333.14|337.17|333.07|9
1639626910000|2021-12-16 03:55:10|337.2|333.1|337.28|333.18|337.33|333.23|337.15|333.05|13
1639626920000|2021-12-16 03:55:20|337.27|333.17|337.34|333.24|337.34|333.24|337.27|333.17|10
1639626930000|2021-12-16 03:55:30|337.36|333.26|337.36|333.26|337.37|333.27|337.31|333.21|9
1639626940000|2021-12-16 03:55:40|337.37|333.27|337.29|333.19|337.37|333.27|337.29|333.19|8
1639626950000|2021-12-16 03:55:50|337.3|333.2|337.24|333.14|337.31|333.21|337.22|333.12|17
1639626960000|2021-12-16 03:56:00|337.23|333.13|337.19|333.09|337.23|333.13|337.19|333.09|7
1639626970000|2021-12-16 03:56:10|337.2|333.1|337.04|332.94|337.2|333.1|337.04|332.94|12
1639626980000|2021-12-16 03:56:20|337.03|332.93|336.72|332.62|337.03|332.93|336.66|332.56|18
1639626990000|2021-12-16 03:56:30|336.7|332.6|336.69|332.59|336.77|332.67|336.69|332.59|12
1639627000000|2021-12-16 03:56:40|336.7|332.6|336.72|332.62|336.73|332.63|336.7|332.6|3
1639627010000|2021-12-16 03:56:50|336.67|332.57|336.73|332.63|336.74|332.64|336.66|332.56|10
1639627020000|2021-12-16 03:57:00|336.76|332.66|337.07|332.97|337.08|332.98|336.72|332.62|13
1639627030000|2021-12-16 03:57:10|337.06|332.96|337.17|333.07|337.21|333.11|337.01|332.91|12
1639627040000|2021-12-16 03:57:20|337.12|333.02|337.2|333.1|337.2|333.1|337.11|333.01|11
1639627050000|2021-12-16 03:57:30|337.21|333.11|337.18|333.08|337.21|333.11|337.15|333.05|8
1639627060000|2021-12-16 03:57:40|337.22|333.12|337.55|333.45|337.55|333.45|337.22|333.12|17
1639627070000|2021-12-16 03:57:50|337.56|333.46|337.59|333.49|337.59|333.49|337.53|333.43|8
1639627080000|2021-12-16 03:58:00|337.57|333.47|337.57|333.47|337.6|333.5|337.56|333.46|12
1639627090000|2021-12-16 03:58:10|337.54|333.44|337.53|333.43|337.58|333.48|337.48|333.38|12
1639627100000|2021-12-16 03:58:20|337.5|333.4|337.53|333.43|337.53|333.43|337.48|333.38|5
1639627110000|2021-12-16 03:58:30|337.5|333.4|337.55|333.45|337.55|333.45|337.46|333.36|16
1639627120000|2021-12-16 03:58:40|337.54|333.44|337.44|333.34|337.55|333.45|337.43|333.33|20
1639627130000|2021-12-16 03:58:50|337.45|333.35|337.53|333.43|337.53|333.43|337.43|333.33|20
1639627140000|2021-12-16 03:59:00|337.51|333.41|337.45|333.35|337.53|333.43|337.43|333.33|10
1639627150000|2021-12-16 03:59:10|337.42|333.32|337.54|333.44|337.54|333.44|337.42|333.32|11
1639627160000|2021-12-16 03:59:20|337.49|333.39|337.61|333.51|337.61|333.51|337.49|333.39|10
1639627170000|2021-12-16 03:59:30|337.59|333.49|337.56|333.46|337.63|333.53|337.56|333.46|9
1639627180000|2021-12-16 03:59:40|337.51|333.41|337.53|333.43|337.55|333.45|337.48|333.38|10
1639627190000|2021-12-16 03:59:50|337.47|333.37|337.46|333.36|337.5|333.4|337.46|333.36|8
1639627200000|2021-12-16 04:00:00|337.39|333.29|337.65|333.55|337.65|333.55|337.39|333.29|14
1639627210000|2021-12-16 04:00:10|337.64|333.54|337.64|333.54|337.66|333.56|337.64|333.54|8
1639627220000|2021-12-16 04:00:20|337.66|333.56|337.82|333.72|337.82|333.72|337.64|333.54|10
1639627230000|2021-12-16 04:00:30|337.83|333.73|337.95|333.85|337.95|333.85|337.81|333.71|12
1639627240000|2021-12-16 04:00:40|337.96|333.86|337.85|333.75|337.96|333.86|337.84|333.74|15
1639627250000|2021-12-16 04:00:50|337.84|333.74|337.84|333.74|337.91|333.81|337.77|333.67|13
1639627260000|2021-12-16 04:01:00|337.83|333.73|337.85|333.75|337.91|333.81|337.78|333.68|14
1639627270000|2021-12-16 04:01:10|337.82|333.72|337.82|333.72|337.92|333.82|337.72|333.62|19
1639627280000|2021-12-16 04:01:20|337.77|333.67|337.82|333.72|337.9|333.8|337.77|333.67|13
1639627290000|2021-12-16 04:01:30|337.81|333.71|337.76|333.66|337.83|333.73|337.74|333.64|11
1639627300000|2021-12-16 04:01:40|337.75|333.65|337.74|333.64|337.75|333.65|337.72|333.62|9
1639627310000|2021-12-16 04:01:50|337.73|333.63|338.33|334.23|338.33|334.23|337.73|333.63|14
1639627320000|2021-12-16 04:02:00|338.28|334.18|338.37|334.27|338.37|334.27|338.22|334.12|14
1639627330000|2021-12-16 04:02:10|338.32|334.22|338.32|334.22|338.33|334.23|338.29|334.19|6
1639627340000|2021-12-16 04:02:20|338.34|334.24|338.41|334.31|338.41|334.31|338.29|334.19|17
1639627350000|2021-12-16 04:02:30|338.4|334.3|338.43|334.33|338.57|334.47|338.4|334.3|18
1639627360000|2021-12-16 04:02:40|338.44|334.34|338.42|334.32|338.44|334.34|338.24|334.14|17
1639627370000|2021-12-16 04:02:50|338.47|334.37|338.54|334.44|338.54|334.44|338.45|334.35|11
1639627380000|2021-12-16 04:03:00|338.63|334.53|338.48|334.38|338.75|334.65|338.48|334.38|21
1639627390000|2021-12-16 04:03:10|338.49|334.39|338.44|334.34|338.49|334.39|338.38|334.28|7
1639627400000|2021-12-16 04:03:20|338.45|334.35|338.47|334.37|338.48|334.38|338.4|334.3|10
1639627410000|2021-12-16 04:03:30|338.45|334.35|338.45|334.35|338.48|334.38|338.45|334.35|5
1639627420000|2021-12-16 04:03:40|338.48|334.38|338.43|334.33|338.48|334.38|338.43|334.33|7
1639627430000|2021-12-16 04:03:50|338.42|334.32|338.39|334.29|338.42|334.32|338.36|334.26|8
1639627440000|2021-12-16 04:04:00|338.38|334.28|338.32|334.22|338.42|334.32|338.32|334.22|9
1639627450000|2021-12-16 04:04:10|338.31|334.21|338.25|334.15|338.36|334.26|338.25|334.15|9
1639627460000|2021-12-16 04:04:20|338.26|334.16|338.03|333.93|338.26|334.16|337.99|333.89|17
1639627470000|2021-12-16 04:04:30|338.09|333.99|337.8|333.7|338.09|333.99|337.8|333.7|13
1639627480000|2021-12-16 04:04:40|337.74|333.64|337.7|333.6|337.74|333.64|337.65|333.55|9
1639627490000|2021-12-16 04:04:50|337.72|333.62|337.64|333.54|337.72|333.62|337.62|333.52|10
1639627500000|2021-12-16 04:05:00|337.62|333.52|337.62|333.52|337.64|333.54|337.54|333.44|12
1639627510000|2021-12-16 04:05:10|337.64|333.54|337.57|333.47|337.64|333.54|337.48|333.38|13
1639627520000|2021-12-16 04:05:20|337.55|333.45|337.55|333.45|337.61|333.51|337.42|333.32|13
1639627530000|2021-12-16 04:05:30|337.53|333.43|337.74|333.64|337.74|333.64|337.53|333.43|10
1639627540000|2021-12-16 04:05:40|337.79|333.69|337.74|333.64|337.83|333.73|337.71|333.61|11
1639627550000|2021-12-16 04:05:50|337.77|333.67|337.75|333.65|337.77|333.67|337.74|333.64|7
1639627560000|2021-12-16 04:06:00|337.72|333.62|337.82|333.72|337.84|333.74|337.72|333.62|9
1639627570000|2021-12-16 04:06:10|337.81|333.71|337.89|333.79|337.89|333.79|337.8|333.7|3
1639627580000|2021-12-16 04:06:20|337.9|333.8|337.89|333.79|337.9|333.8|337.87|333.77|7
1639627590000|2021-12-16 04:06:30|337.83|333.73|337.91|333.81|338|333.9|337.83|333.73|8
1639627600000|2021-12-16 04:06:40|337.9|333.8|337.64|333.54|337.91|333.81|337.64|333.54|10
1639627610000|2021-12-16 04:06:50|337.63|333.53|337.65|333.55|337.69|333.59|337.6|333.5|7
1639627620000|2021-12-16 04:07:00|337.71|333.61|337.62|333.52|337.71|333.61|337.62|333.52|6
1639627630000|2021-12-16 04:07:10|337.61|333.51|337.53|333.43|337.61|333.51|337.49|333.39|10
1639627640000|2021-12-16 04:07:20|337.51|333.41|337.55|333.45|337.55|333.45|337.46|333.36|8
1639627650000|2021-12-16 04:07:30|337.57|333.47|337.8|333.7|337.82|333.72|337.51|333.41|14
1639627660000|2021-12-16 04:07:40|337.79|333.69|337.74|333.64|337.82|333.72|337.72|333.62|12
1639627670000|2021-12-16 04:07:50|337.75|333.65|337.73|333.63|337.75|333.65|337.71|333.61|9
1639627680000|2021-12-16 04:08:00|337.71|333.61|337.73|333.63|337.74|333.64|337.69|333.59|9
1639627690000|2021-12-16 04:08:10|337.74|333.64|337.63|333.53|337.74|333.64|337.62|333.52|10
1639627700000|2021-12-16 04:08:20|337.64|333.54|337.58|333.48|337.64|333.54|337.57|333.47|6
1639627710000|2021-12-16 04:08:30|337.57|333.47|337.52|333.42|337.58|333.48|337.52|333.42|3
1639627720000|2021-12-16 04:08:40|337.53|333.43|337.5|333.4|337.54|333.44|337.48|333.38|9
1639627730000|2021-12-16 04:08:50|337.51|333.41|337.48|333.38|337.51|333.41|337.47|333.37|7
1639627740000|2021-12-16 04:09:00|337.47|333.37|337.39|333.29|337.52|333.42|337.39|333.29|10
1639627750000|2021-12-16 04:09:10|337.32|333.22|337.22|333.12|337.39|333.29|337.22|333.12|8
1639627760000|2021-12-16 04:09:20|337.21|333.11|337.16|333.06|337.21|333.11|337.15|333.05|9
1639627770000|2021-12-16 04:09:30|337.2|333.1|337.36|333.26|337.37|333.27|337.18|333.08|14
1639627780000|2021-12-16 04:09:40|337.38|333.28|337.36|333.26|337.41|333.31|337.27|333.17|11
1639627790000|2021-12-16 04:09:50|337.35|333.25|337.47|333.37|337.55|333.45|337.34|333.24|17
1639627800000|2021-12-16 04:10:00|337.48|333.38|337.49|333.39|337.52|333.42|337.42|333.32|15
1639627810000|2021-12-16 04:10:10|337.48|333.38|337.57|333.47|337.58|333.48|337.42|333.32|19
1639627820000|2021-12-16 04:10:20|337.56|333.46|337.47|333.37|337.59|333.49|337.47|333.37|10
1639627830000|2021-12-16 04:10:30|337.41|333.31|337.36|333.26|337.42|333.32|337.36|333.26|10
1639627840000|2021-12-16 04:10:40|337.35|333.25|337.26|333.16|337.36|333.26|337.23|333.13|14
1639627850000|2021-12-16 04:10:50|337.28|333.18|337.27|333.17|337.29|333.19|337.19|333.09|12
1639627860000|2021-12-16 04:11:00|337.32|333.22|337.28|333.18|337.37|333.27|337.28|333.18|5
1639627870000|2021-12-16 04:11:10|337.27|333.17|337.08|332.98|337.27|333.17|337.06|332.96|18
1639627880000|2021-12-16 04:11:20|337.07|332.97|337.06|332.96|337.11|333.01|337.02|332.92|8
1639627890000|2021-12-16 04:11:30|337.12|333.02|337.1|333|337.12|333.02|337.02|332.92|9
1639627900000|2021-12-16 04:11:40|337.06|332.96|337.26|333.16|337.28|333.18|337.06|332.96|5
1639627910000|2021-12-16 04:11:50|337.27|333.17|337.45|333.35|337.45|333.35|337.27|333.17|12
1639627920000|2021-12-16 04:12:00|337.42|333.32|337.39|333.29|337.42|333.32|337.39|333.29|4
1639627930000|2021-12-16 04:12:10|337.38|333.28|337.38|333.28|337.38|333.28|337.28|333.18|3
1639627940000|2021-12-16 04:12:20|337.4|333.3|337.3|333.2|337.4|333.3|337.3|333.2|7
1639627950000|2021-12-16 04:12:30|337.19|333.09|337.07|332.97|337.24|333.14|337.05|332.95|21
1639627960000|2021-12-16 04:12:40|337.08|332.98|337.16|333.06|337.16|333.06|336.99|332.89|15
1639627970000|2021-12-16 04:12:50|337.19|333.09|337.56|333.46|337.56|333.46|337.09|332.99|14
1639627980000|2021-12-16 04:13:00|337.47|333.37|337.49|333.39|337.62|333.52|337.45|333.35|19
1639627990000|2021-12-16 04:13:10|337.43|333.33|337.52|333.42|337.52|333.42|337.43|333.33|4
1639628000000|2021-12-16 04:13:20|337.5|333.4|337.49|333.39|337.53|333.43|337.48|333.38|9
1639628010000|2021-12-16 04:13:30|337.51|333.41|337.55|333.45|337.57|333.47|337.49|333.39|8
1639628020000|2021-12-16 04:13:40|337.57|333.47|337.55|333.45|337.62|333.52|337.55|333.45|9
1639628030000|2021-12-16 04:13:50|337.54|333.44|337.5|333.4|337.54|333.44|337.4|333.3|9
1639628040000|2021-12-16 04:14:00|337.53|333.43|336.74|332.64|337.53|333.43|336.74|332.64|24
1639628050000|2021-12-16 04:14:10|336.73|332.63|336.6|332.5|336.73|332.63|336.53|332.43|18
1639628060000|2021-12-16 04:14:20|336.55|332.45|336.45|332.35|336.58|332.48|336.42|332.32|15
1639628070000|2021-12-16 04:14:30|336.46|332.36|336.72|332.62|336.73|332.63|336.46|332.36|11
1639628080000|2021-12-16 04:14:40|336.71|332.61|336.74|332.64|336.78|332.68|336.71|332.61|4
1639628090000|2021-12-16 04:14:50|336.73|332.63|336.7|332.6|336.74|332.64|336.7|332.6|5
1639628100000|2021-12-16 04:15:00|336.74|332.64|336.72|332.62|336.77|332.67|336.6|332.5|11
1639628110000|2021-12-16 04:15:10|336.73|332.63|336.72|332.62|336.73|332.63|336.69|332.59|9
1639628120000|2021-12-16 04:15:20|336.71|332.61|336.71|332.61|336.71|332.61|336.68|332.58|4
1639628130000|2021-12-16 04:15:30|336.7|332.6|336.21|332.11|336.7|332.6|336.18|332.08|14
1639628140000|2021-12-16 04:15:40|336.18|332.08|336.24|332.14|336.25|332.15|336.12|332.02|16
1639628150000|2021-12-16 04:15:50|336.2|332.1|336.25|332.15|336.25|332.15|336.17|332.07|19
1639628160000|2021-12-16 04:16:00|336.26|332.16|336.1|332|336.26|332.16|336.1|332|16
1639628170000|2021-12-16 04:16:10|335.96|331.86|335.65|331.55|335.96|331.86|335.64|331.54|17
1639628180000|2021-12-16 04:16:20|335.64|331.54|335.74|331.64|335.74|331.64|335.56|331.46|28
1639628190000|2021-12-16 04:16:30|335.78|331.68|335.49|331.39|335.93|331.83|335.49|331.39|21
1639628200000|2021-12-16 04:16:40|335.48|331.38|335.37|331.27|335.52|331.42|335.37|331.27|24
1639628210000|2021-12-16 04:16:50|335.34|331.24|334.8|330.7|335.34|331.24|334.8|330.7|18
1639628220000|2021-12-16 04:17:00|334.79|330.69|334.87|330.77|334.93|330.83|334.64|330.54|26
1639628230000|2021-12-16 04:17:10|334.82|330.72|334.93|330.83|334.99|330.89|334.82|330.72|11
1639628240000|2021-12-16 04:17:20|334.89|330.79|334.54|330.44|334.9|330.8|334.46|330.36|24
1639628250000|2021-12-16 04:17:30|334.53|330.43|334.48|330.38|334.54|330.44|334.46|330.36|17
1639628260000|2021-12-16 04:17:40|334.44|330.34|334.48|330.38|334.5|330.4|334.37|330.27|14
1639628270000|2021-12-16 04:17:50|334.47|330.37|334.45|330.35|334.53|330.43|334.37|330.27|20
1639628280000|2021-12-16 04:18:00|334.51|330.41|334.65|330.55|334.72|330.62|334.5|330.4|25
1639628290000|2021-12-16 04:18:10|334.64|330.54|334.86|330.76|334.86|330.76|334.62|330.52|26
1639628300000|2021-12-16 04:18:20|334.87|330.77|334.86|330.76|335.04|330.94|334.86|330.76|27
1639628310000|2021-12-16 04:18:30|334.87|330.77|334.92|330.82|334.96|330.86|334.84|330.74|18
1639628320000|2021-12-16 04:18:40|334.94|330.84|334.81|330.71|335.03|330.93|334.81|330.71|18
1639628330000|2021-12-16 04:18:50|334.8|330.7|334.76|330.66|334.8|330.7|334.68|330.58|12
1639628340000|2021-12-16 04:19:00|334.78|330.68|334.8|330.7|334.8|330.7|334.77|330.67|4
1639628350000|2021-12-16 04:19:10|334.82|330.72|334.9|330.8|334.9|330.8|334.74|330.64|9
1639628360000|2021-12-16 04:19:20|334.93|330.83|334.84|330.74|334.93|330.83|334.81|330.71|9
1639628370000|2021-12-16 04:19:30|334.83|330.73|334.76|330.66|334.91|330.81|334.75|330.65|12
1639628380000|2021-12-16 04:19:40|334.78|330.68|334.8|330.7|334.8|330.7|334.74|330.64|8
1639628390000|2021-12-16 04:19:50|334.76|330.66|334.82|330.72|334.83|330.73|334.73|330.63|16
1639628400000|2021-12-16 04:20:00|334.75|330.65|334.77|330.67|334.77|330.67|334.73|330.63|5
1639628410000|2021-12-16 04:20:10|334.8|330.7|334.82|330.72|334.9|330.8|334.77|330.67|10
1639628420000|2021-12-16 04:20:20|334.79|330.69|334.75|330.65|334.84|330.74|334.71|330.61|17
1639628430000|2021-12-16 04:20:30|334.76|330.66|335.39|331.29|335.42|331.32|334.75|330.65|24
1639628440000|2021-12-16 04:20:40|335.36|331.26|335.44|331.34|335.58|331.48|335.36|331.26|11
1639628450000|2021-12-16 04:20:50|335.47|331.37|335.48|331.38|335.56|331.46|335.45|331.35|9
1639628460000|2021-12-16 04:21:00|335.47|331.37|335.31|331.21|335.48|331.38|335.31|331.21|22
1639628470000|2021-12-16 04:21:10|335.26|331.16|335.03|330.93|335.3|331.2|335.01|330.91|16
1639628480000|2021-12-16 04:21:20|335.04|330.94|335.06|330.96|335.07|330.97|335|330.9|12
1639628490000|2021-12-16 04:21:30|335.05|330.95|335.04|330.94|335.06|330.96|334.94|330.84|15
1639628500000|2021-12-16 04:21:40|335.06|330.96|335.09|330.99|335.09|330.99|334.99|330.89|7
1639628510000|2021-12-16 04:21:50|335.01|330.91|335.08|330.98|335.09|330.99|335.01|330.91|13
1639628520000|2021-12-16 04:22:00|335.09|330.99|335.06|330.96|335.09|330.99|335.06|330.96|6
1639628530000|2021-12-16 04:22:10|335.07|330.97|335.08|330.98|335.08|330.98|335.06|330.96|8
1639628540000|2021-12-16 04:22:20|335|330.9|335.05|330.95|335.08|330.98|335|330.9|6
1639628550000|2021-12-16 04:22:30|335.06|330.96|334.75|330.65|335.06|330.96|334.73|330.63|13
1639628560000|2021-12-16 04:22:40|334.73|330.63|334.45|330.35|334.73|330.63|334.42|330.32|18
1639628570000|2021-12-16 04:22:50|334.36|330.26|334.45|330.35|334.49|330.39|334.36|330.26|5
1639628580000|2021-12-16 04:23:00|334.43|330.33|334.56|330.46|334.56|330.46|334.43|330.33|9
1639628590000|2021-12-16 04:23:10|334.48|330.38|334.81|330.71|334.81|330.71|334.48|330.38|21
1639628600000|2021-12-16 04:23:20|334.91|330.81|334.73|330.63|334.91|330.81|334.73|330.63|11
1639628610000|2021-12-16 04:23:30|334.69|330.59|334.66|330.56|334.69|330.59|334.55|330.45|19
1639628620000|2021-12-16 04:23:40|334.65|330.55|334.71|330.61|334.71|330.61|334.61|330.51|17
1639628630000|2021-12-16 04:23:50|334.7|330.6|334.63|330.53|334.7|330.6|334.59|330.49|9
1639628640000|2021-12-16 04:24:00|334.64|330.54|334.68|330.58|334.74|330.64|334.63|330.53|13
1639628650000|2021-12-16 04:24:10|334.66|330.56|334.72|330.62|334.74|330.64|334.66|330.56|10
1639628660000|2021-12-16 04:24:20|334.7|330.6|334.67|330.57|334.72|330.62|334.65|330.55|10
1639628670000|2021-12-16 04:24:30|334.65|330.55|334.81|330.71|334.83|330.73|334.65|330.55|17
1639628680000|2021-12-16 04:24:40|334.8|330.7|334.75|330.65|334.84|330.74|334.75|330.65|7
1639628690000|2021-12-16 04:24:50|334.74|330.64|334.74|330.64|334.82|330.72|334.72|330.62|13
1639628700000|2021-12-16 04:25:00|334.81|330.71|334.82|330.72|334.83|330.73|334.76|330.66|9
1639628710000|2021-12-16 04:25:10|334.83|330.73|334.79|330.69|334.84|330.74|334.79|330.69|4
1639628720000|2021-12-16 04:25:20|334.8|330.7|334.8|330.7|334.84|330.74|334.79|330.69|8
1639628730000|2021-12-16 04:25:30|334.79|330.69|334.79|330.69|334.83|330.73|334.79|330.69|9
1639628740000|2021-12-16 04:25:40|334.81|330.71|334.66|330.56|334.81|330.71|334.66|330.56|12
1639628750000|2021-12-16 04:25:50|334.65|330.55|334.65|330.55|334.65|330.55|334.65|330.55|1
1639628760000|2021-12-16 04:26:00|334.7|330.6|334.68|330.58|334.7|330.6|334.65|330.55|6
1639628770000|2021-12-16 04:26:10|334.69|330.59|334.66|330.56|334.69|330.59|334.53|330.43|15
1639628780000|2021-12-16 04:26:20|334.7|330.6|334.68|330.58|334.72|330.62|334.66|330.56|18
1639628790000|2021-12-16 04:26:30|334.69|330.59|335.01|330.91|335.02|330.92|334.68|330.58|23
1639628800000|2021-12-16 04:26:40|335.04|330.94|335.38|331.28|335.38|331.28|335.04|330.94|16
1639628810000|2021-12-16 04:26:50|335.43|331.33|335.28|331.18|335.43|331.33|335.16|331.06|23
1639628820000|2021-12-16 04:27:00|335.2|331.1|335.16|331.06|335.24|331.14|335.16|331.06|11
1639628830000|2021-12-16 04:27:10|335.18|331.08|335.1|331|335.21|331.11|335.1|331|10
1639628840000|2021-12-16 04:27:20|335.11|331.01|335.21|331.11|335.21|331.11|335.06|330.96|10
1639628850000|2021-12-16 04:27:30|335.22|331.12|335.34|331.24|335.34|331.24|335.2|331.1|10
1639628860000|2021-12-16 04:27:40|335.3|331.2|335.33|331.23|335.38|331.28|335.23|331.13|13
1639628870000|2021-12-16 04:27:50|335.38|331.28|335.47|331.37|335.5|331.4|335.38|331.28|11
1639628880000|2021-12-16 04:28:00|335.41|331.31|335.4|331.3|335.5|331.4|335.4|331.3|10
1639628890000|2021-12-16 04:28:10|335.43|331.33|335.4|331.3|335.46|331.36|335.4|331.3|9
1639628900000|2021-12-16 04:28:20|335.41|331.31|335.43|331.33|335.45|331.35|335.35|331.25|13
1639628910000|2021-12-16 04:28:30|335.42|331.32|335.39|331.29|335.42|331.32|335.39|331.29|6
1639628920000|2021-12-16 04:28:40|335.38|331.28|335.39|331.29|335.45|331.35|335.36|331.26|18
1639628930000|2021-12-16 04:28:50|335.4|331.3|335.39|331.29|335.4|331.3|335.36|331.26|8
1639628940000|2021-12-16 04:29:00|335.35|331.25|335.36|331.26|335.39|331.29|335.31|331.21|16
1639628950000|2021-12-16 04:29:10|335.38|331.28|335.39|331.29|335.39|331.29|335.36|331.26|7
1639628960000|2021-12-16 04:29:20|335.38|331.28|335.38|331.28|335.38|331.28|335.37|331.27|3
1639628970000|2021-12-16 04:29:30|335.37|331.27|335.34|331.24|335.45|331.35|335.34|331.24|11
1639628980000|2021-12-16 04:29:40|335.39|331.29|335.39|331.29|335.45|331.35|335.33|331.23|9
1639628990000|2021-12-16 04:29:50|335.37|331.27|335.39|331.29|335.39|331.29|335.37|331.27|3
1639629000000|2021-12-16 04:30:00|335.43|331.33|335.4|331.3|335.43|331.33|335.38|331.28|12
1639629010000|2021-12-16 04:30:10|335.43|331.33|335.27|331.17|335.43|331.33|335.27|331.17|17
1639629020000|2021-12-16 04:30:20|335.25|331.15|335.08|330.98|335.25|331.15|335.06|330.96|19
1639629030000|2021-12-16 04:30:30|335.1|331|334.95|330.85|335.1|331|334.95|330.85|4
1639629040000|2021-12-16 04:30:40|334.98|330.88|334.95|330.85|334.98|330.88|334.94|330.84|4
1639629050000|2021-12-16 04:30:50|334.94|330.84|334.83|330.73|334.95|330.85|334.78|330.68|7
1639629060000|2021-12-16 04:31:00|334.81|330.71|334.83|330.73|334.87|330.77|334.8|330.7|11
1639629070000|2021-12-16 04:31:10|334.82|330.72|335|330.9|335.01|330.91|334.81|330.71|16
1639629080000|2021-12-16 04:31:20|335.02|330.92|335.01|330.91|335.02|330.92|334.97|330.87|7
1639629090000|2021-12-16 04:31:30|335.02|330.92|335|330.9|335.02|330.92|335|330.9|6
1639629100000|2021-12-16 04:31:40|335.02|330.92|335.01|330.91|335.02|330.92|334.96|330.86|11
1639629110000|2021-12-16 04:31:50|334.99|330.89|335|330.9|335.01|330.91|334.99|330.89|3
1639629120000|2021-12-16 04:32:00|335.02|330.92|335.05|330.95|335.05|330.95|335.01|330.91|3
1639629130000|2021-12-16 04:32:10|335.03|330.93|335.01|330.91|335.03|330.93|335.01|330.91|3
1639629140000|2021-12-16 04:32:20|335.05|330.95|335.05|330.95|335.05|330.95|335.05|330.95|1
1639629150000|2021-12-16 04:32:30|335.04|330.94|335.05|330.95|335.05|330.95|335.04|330.94|2
1639629160000|2021-12-16 04:32:40|335.07|330.97|335|330.9|335.07|330.97|335|330.9|4
1639629170000|2021-12-16 04:32:50|335.01|330.91|335.04|330.94|335.04|330.94|335.01|330.91|5
1639629180000|2021-12-16 04:33:00|335.09|330.99|335.35|331.25|335.36|331.26|335.09|330.99|20
1639629190000|2021-12-16 04:33:10|335.37|331.27|335.41|331.31|335.41|331.31|335.35|331.25|8
1639629200000|2021-12-16 04:33:20|335.4|331.3|335.35|331.25|335.41|331.31|335.35|331.25|6
1639629210000|2021-12-16 04:33:30|335.34|331.24|335.27|331.17|335.34|331.24|335.24|331.14|13
1639629220000|2021-12-16 04:33:40|335.26|331.16|335.23|331.13|335.26|331.16|335.13|331.03|11
1639629230000|2021-12-16 04:33:50|335.2|331.1|335.2|331.1|335.21|331.11|335.14|331.04|7
1639629240000|2021-12-16 04:34:00|335.21|331.11|335.23|331.13|335.23|331.13|335.16|331.06|11
1639629250000|2021-12-16 04:34:10|335.25|331.15|335.24|331.14|335.25|331.15|335.14|331.04|7
1639629260000|2021-12-16 04:34:20|335.19|331.09|334.89|330.79|335.24|331.14|334.7|330.6|23
1639629270000|2021-12-16 04:34:30|334.75|330.65|334.77|330.67|334.82|330.72|334.73|330.63|9
1639629280000|2021-12-16 04:34:40|334.72|330.62|334.91|330.81|335.02|330.92|334.72|330.62|16
1639629290000|2021-12-16 04:34:50|335.01|330.91|335.03|330.93|335.06|330.96|335|330.9|7
1639629300000|2021-12-16 04:35:00|335.06|330.96|335.01|330.91|335.07|330.97|335|330.9|10
1639629310000|2021-12-16 04:35:10|334.99|330.89|334.92|330.82|334.99|330.89|334.76|330.66|9
1639629320000|2021-12-16 04:35:20|334.82|330.72|334.84|330.74|334.87|330.77|334.82|330.72|5
1639629330000|2021-12-16 04:35:30|334.85|330.75|334.81|330.71|334.85|330.75|334.8|330.7|11
1639629340000|2021-12-16 04:35:40|334.86|330.76|334.86|330.76|334.86|330.76|334.86|330.76|1
1639629350000|2021-12-16 04:35:50|334.87|330.77|334.79|330.69|334.89|330.79|334.79|330.69|7
1639629360000|2021-12-16 04:36:00|334.77|330.67|334.71|330.61|334.77|330.67|334.7|330.6|12
1639629370000|2021-12-16 04:36:10|334.72|330.62|334.69|330.59|334.72|330.62|334.69|330.59|4
1639629380000|2021-12-16 04:36:20|334.63|330.53|334.59|330.49|334.69|330.59|334.59|330.49|8
1639629390000|2021-12-16 04:36:30|334.6|330.5|334.59|330.49|334.66|330.56|334.52|330.42|10
1639629400000|2021-12-16 04:36:40|334.51|330.41|334.56|330.46|334.63|330.53|334.51|330.41|7
1639629410000|2021-12-16 04:36:50|334.58|330.48|334.67|330.57|334.67|330.57|334.52|330.42|9
1639629420000|2021-12-16 04:37:00|334.66|330.56|334.67|330.57|334.74|330.64|334.65|330.55|8
1639629430000|2021-12-16 04:37:10|334.68|330.58|334.68|330.58|334.75|330.65|334.66|330.56|9
1639629440000|2021-12-16 04:37:20|334.67|330.57|334.66|330.56|334.68|330.58|334.66|330.56|5
1639629450000|2021-12-16 04:37:30|334.67|330.57|334.59|330.49|334.67|330.57|334.59|330.49|10
1639629460000|2021-12-16 04:37:40|334.54|330.44|334.56|330.46|334.6|330.5|334.54|330.44|5
1639629470000|2021-12-16 04:37:50|334.53|330.43|334.58|330.48|334.59|330.49|334.52|330.42|11
1639629480000|2021-12-16 04:38:00|334.63|330.53|334.64|330.54|334.65|330.55|334.59|330.49|6
1639629490000|2021-12-16 04:38:10|334.62|330.52|334.53|330.43|334.62|330.52|334.52|330.42|6
1639629500000|2021-12-16 04:38:20|334.51|330.41|334.52|330.42|334.52|330.42|334.47|330.37|4
1639629510000|2021-12-16 04:38:30|334.51|330.41|334.51|330.41|334.54|330.44|334.44|330.34|6
1639629520000|2021-12-16 04:38:40|334.47|330.37|334.15|330.05|334.54|330.44|334.15|330.05|20
1639629530000|2021-12-16 04:38:50|333.96|329.86|333.65|329.55|333.96|329.86|333.5|329.4|19
1639629540000|2021-12-16 04:39:00|333.71|329.61|333.94|329.84|334.02|329.92|333.71|329.61|15
1639629550000|2021-12-16 04:39:10|333.9|329.8|333.92|329.82|333.94|329.84|333.9|329.8|7
1639629560000|2021-12-16 04:39:20|333.95|329.85|334.41|330.31|334.47|330.37|333.95|329.85|18
1639629570000|2021-12-16 04:39:30|334.42|330.32|334.44|330.34|334.46|330.36|334.41|330.31|6
1639629580000|2021-12-16 04:39:40|334.4|330.3|334.47|330.37|334.47|330.37|334.39|330.29|9
1639629590000|2021-12-16 04:39:50|334.45|330.35|334.46|330.36|334.54|330.44|334.45|330.35|11
1639629600000|2021-12-16 04:40:00|334.47|330.37|334.47|330.37|334.47|330.37|334.43|330.33|9
1639629610000|2021-12-16 04:40:10|334.48|330.38|334.47|330.37|334.5|330.4|334.47|330.37|6
1639629620000|2021-12-16 04:40:20|334.49|330.39|334.57|330.47|334.58|330.48|334.47|330.37|12
1639629630000|2021-12-16 04:40:30|334.6|330.5|334.49|330.39|334.6|330.5|334.49|330.39|11
1639629640000|2021-12-16 04:40:40|334.5|330.4|334.45|330.35|334.5|330.4|334.45|330.35|6
1639629650000|2021-12-16 04:40:50|334.44|330.34|334.41|330.31|334.46|330.36|334.41|330.31|5
1639629660000|2021-12-16 04:41:00|334.47|330.37|334.46|330.36|334.53|330.43|334.45|330.35|8
1639629670000|2021-12-16 04:41:10|334.45|330.35|334.47|330.37|334.5|330.4|334.45|330.35|9
1639629680000|2021-12-16 04:41:20|334.46|330.36|334.33|330.23|334.46|330.36|334.33|330.23|12
1639629690000|2021-12-16 04:41:30|334.24|330.14|334.34|330.24|334.38|330.28|334.23|330.13|10
1639629700000|2021-12-16 04:41:40|334.39|330.29|334.41|330.31|334.42|330.32|334.37|330.27|13
1639629710000|2021-12-16 04:41:50|334.42|330.32|334.47|330.37|334.47|330.37|334.38|330.28|8
1639629720000|2021-12-16 04:42:00|334.49|330.39|334.46|330.36|334.5|330.4|334.45|330.35|9
1639629730000|2021-12-16 04:42:10|334.45|330.35|334.31|330.21|334.46|330.36|334.31|330.21|17
1639629740000|2021-12-16 04:42:20|334.35|330.25|334.58|330.48|334.58|330.48|334.35|330.25|13
1639629750000|2021-12-16 04:42:30|334.59|330.49|334.64|330.54|334.69|330.59|334.58|330.48|7
1639629760000|2021-12-16 04:42:40|334.65|330.55|334.66|330.56|334.71|330.61|334.6|330.5|8
1639629770000|2021-12-16 04:42:50|334.67|330.57|334.68|330.58|334.68|330.58|334.65|330.55|6
1639629780000|2021-12-16 04:43:00|334.69|330.59|334.81|330.71|334.81|330.71|334.69|330.59|10
1639629790000|2021-12-16 04:43:10|334.78|330.68|334.8|330.7|334.84|330.74|334.78|330.68|9
1639629800000|2021-12-16 04:43:20|334.71|330.61|334.14|330.04|334.71|330.61|333.99|329.89|12
1639629810000|2021-12-16 04:43:30|334.13|330.03|334.11|330.01|334.15|330.05|334.1|330|7
1639629820000|2021-12-16 04:43:40|334.13|330.03|334.02|329.92|334.13|330.03|334.01|329.91|9
1639629830000|2021-12-16 04:43:50|334.01|329.91|333.68|329.58|334.01|329.91|333.68|329.58|14
1639629840000|2021-12-16 04:44:00|333.69|329.59|333.55|329.45|333.7|329.6|333.48|329.38|21
1639629850000|2021-12-16 04:44:10|333.68|329.58|333.11|329.01|333.68|329.58|332.88|328.78|27
1639629860000|2021-12-16 04:44:20|333.12|329.02|333.57|329.47|333.6|329.5|333.12|329.02|24
1639629870000|2021-12-16 04:44:30|333.64|329.54|333.19|329.09|333.64|329.54|333.07|328.97|25
1639629880000|2021-12-16 04:44:40|333.2|329.1|332.53|328.43|333.22|329.12|332.53|328.43|18
1639629890000|2021-12-16 04:44:50|332.52|328.42|331.85|327.75|332.52|328.42|331.67|327.57|34
1639629900000|2021-12-16 04:45:00|331.84|327.74|332.6|328.5|332.6|328.5|331.81|327.71|25
1639629910000|2021-12-16 04:45:10|332.77|328.67|332.9|328.8|332.91|328.81|332.7|328.6|16
1639629920000|2021-12-16 04:45:20|333.02|328.92|333.03|328.93|333.05|328.95|332.97|328.87|19
1639629930000|2021-12-16 04:45:30|333.05|328.95|332.81|328.71|333.3|329.2|332.79|328.69|19
1639629940000|2021-12-16 04:45:40|332.8|328.7|332.83|328.73|332.9|328.8|332.8|328.7|17
1639629950000|2021-12-16 04:45:50|332.85|328.75|333.27|329.17|333.27|329.17|332.8|328.7|21
1639629960000|2021-12-16 04:46:00|333.28|329.18|333.31|329.21|333.35|329.25|333.27|329.17|13
1639629970000|2021-12-16 04:46:10|333.32|329.22|332.87|328.77|333.32|329.22|332.85|328.75|16
1639629980000|2021-12-16 04:46:20|332.82|328.72|332.76|328.66|332.85|328.75|332.7|328.6|17
1639629990000|2021-12-16 04:46:30|332.75|328.65|333.09|328.99|333.09|328.99|332.75|328.65|18
1639630000000|2021-12-16 04:46:40|333.08|328.98|333.02|328.92|333.08|328.98|333|328.9|5
1639630010000|2021-12-16 04:46:50|333.04|328.94|333.34|329.24|333.34|329.24|333.04|328.94|15
1639630020000|2021-12-16 04:47:00|333.33|329.23|333.31|329.21|333.38|329.28|333.31|329.21|4
1639630030000|2021-12-16 04:47:10|333.37|329.27|333.37|329.27|333.39|329.29|333.3|329.2|12
1639630040000|2021-12-16 04:47:20|333.38|329.28|333.43|329.33|333.43|329.33|333.36|329.26|11
1639630050000|2021-12-16 04:47:30|333.37|329.27|333.47|329.37|333.47|329.37|333.37|329.27|10
1639630060000|2021-12-16 04:47:40|333.49|329.39|333.7|329.6|333.73|329.63|333.49|329.39|17
1639630070000|2021-12-16 04:47:50|333.65|329.55|333.42|329.32|333.77|329.67|333.42|329.32|18
1639630080000|2021-12-16 04:48:00|333.41|329.31|333.09|328.99|333.41|329.31|333.03|328.93|18
1639630090000|2021-12-16 04:48:10|333.11|329.01|333.1|329|333.15|329.05|333.05|328.95|12
1639630100000|2021-12-16 04:48:20|333.11|329.01|333.3|329.2|333.35|329.25|333.11|329.01|14
1639630110000|2021-12-16 04:48:30|333.29|329.19|333.24|329.14|333.36|329.26|333.24|329.14|16
1639630120000|2021-12-16 04:48:40|333.29|329.19|333.29|329.19|333.32|329.22|333.19|329.09|7
1639630130000|2021-12-16 04:48:50|333.3|329.2|333.26|329.16|333.32|329.22|333.26|329.16|8
1639630140000|2021-12-16 04:49:00|333.25|329.15|333.65|329.55|333.65|329.55|333.25|329.15|18
1639630150000|2021-12-16 04:49:10|333.64|329.54|333.64|329.54|333.75|329.65|333.63|329.53|13
1639630160000|2021-12-16 04:49:20|333.62|329.52|333.48|329.38|333.65|329.55|333.39|329.29|15
1639630170000|2021-12-16 04:49:30|333.44|329.34|333.2|329.1|333.44|329.34|333.2|329.1|10
1639630180000|2021-12-16 04:49:40|333.11|329.01|333.1|329|333.16|329.06|333.04|328.94|17
1639630190000|2021-12-16 04:49:50|333.11|329.01|333.36|329.26|333.37|329.27|333.11|329.01|15
1639630200000|2021-12-16 04:50:00|333.37|329.27|333.45|329.35|333.49|329.39|333.35|329.25|14
1639630210000|2021-12-16 04:50:10|333.44|329.34|333.43|329.33|333.44|329.34|333.37|329.27|13
1639630220000|2021-12-16 04:50:20|333.39|329.29|333.64|329.54|333.65|329.55|333.39|329.29|10
1639630230000|2021-12-16 04:50:30|333.6|329.5|333|328.9|333.68|329.58|333|328.9|18
1639630240000|2021-12-16 04:50:40|333.02|328.92|333.02|328.92|333.04|328.94|332.98|328.88|10
1639630250000|2021-12-16 04:50:50|333.07|328.97|333.06|328.96|333.12|329.02|333.02|328.92|11
1639630260000|2021-12-16 04:51:00|333.04|328.94|332.97|328.87|333.09|328.99|332.96|328.86|8
1639630270000|2021-12-16 04:51:10|332.93|328.83|332.79|328.69|332.97|328.87|332.76|328.66|12
1639630280000|2021-12-16 04:51:20|332.75|328.65|332.92|328.82|332.94|328.84|332.75|328.65|12
1639630290000|2021-12-16 04:51:30|332.95|328.85|333.43|329.33|333.44|329.34|332.95|328.85|16
1639630300000|2021-12-16 04:51:40|333.37|329.27|333.44|329.34|333.46|329.36|333.37|329.27|6
1639630310000|2021-12-16 04:51:50|333.43|329.33|333.42|329.32|333.43|329.33|333.4|329.3|7
1639630320000|2021-12-16 04:52:00|333.39|329.29|333.43|329.33|333.44|329.34|333.37|329.27|8
1639630330000|2021-12-16 04:52:10|333.4|329.3|333.4|329.3|333.43|329.33|333.34|329.24|4
1639630340000|2021-12-16 04:52:20|333.41|329.31|333.57|329.47|333.59|329.49|333.38|329.28|19
1639630350000|2021-12-16 04:52:30|333.59|329.49|333.72|329.62|333.72|329.62|333.56|329.46|13
1639630360000|2021-12-16 04:52:40|333.65|329.55|333.8|329.7|333.81|329.71|333.65|329.55|8
1639630370000|2021-12-16 04:52:50|333.79|329.69|333.93|329.83|333.93|329.83|333.79|329.69|21
1639630380000|2021-12-16 04:53:00|334.01|329.91|334.09|329.99|334.11|330.01|333.96|329.86|13
1639630390000|2021-12-16 04:53:10|334.08|329.98|334.24|330.14|334.26|330.16|333.93|329.83|15
1639630400000|2021-12-16 04:53:20|334.26|330.16|334.23|330.13|334.29|330.19|334.23|330.13|6
1639630410000|2021-12-16 04:53:30|334.24|330.14|334.31|330.21|334.32|330.22|334.23|330.13|13
1639630420000|2021-12-16 04:53:40|334.29|330.19|334.28|330.18|334.29|330.19|334.26|330.16|4
1639630430000|2021-12-16 04:53:50|334.29|330.19|334.26|330.16|334.29|330.19|334.21|330.11|8
1639630440000|2021-12-16 04:54:00|334.3|330.2|334.34|330.24|334.35|330.25|334.26|330.16|9
1639630450000|2021-12-16 04:54:10|334.33|330.23|334.33|330.23|334.35|330.25|334.28|330.18|10
1639630460000|2021-12-16 04:54:20|334.38|330.28|334.28|330.18|334.38|330.28|334.28|330.18|13
1639630470000|2021-12-16 04:54:30|334.26|330.16|333.68|329.58|334.26|330.16|333.62|329.52|24
1639630480000|2021-12-16 04:54:40|333.57|329.47|333.48|329.38|333.63|329.53|333.41|329.31|24
1639630490000|2021-12-16 04:54:50|333.47|329.37|333.45|329.35|333.48|329.38|333.31|329.21|20
1639630500000|2021-12-16 04:55:00|333.48|329.38|333.56|329.46|333.71|329.61|333.41|329.31|13
1639630510000|2021-12-16 04:55:10|333.57|329.47|333.74|329.64|333.83|329.73|333.55|329.45|8
1639630520000|2021-12-16 04:55:20|333.82|329.72|333.78|329.68|333.84|329.74|333.76|329.66|8
1639630530000|2021-12-16 04:55:30|333.77|329.67|333.69|329.59|333.78|329.68|333.66|329.56|6
1639630540000|2021-12-16 04:55:40|333.65|329.55|333.63|329.53|333.72|329.62|333.63|329.53|11
1639630550000|2021-12-16 04:55:50|333.58|329.48|333.62|329.52|333.62|329.52|333.51|329.41|13
1639630560000|2021-12-16 04:56:00|333.64|329.54|333.56|329.46|333.64|329.54|333.54|329.44|10
1639630570000|2021-12-16 04:56:10|333.52|329.42|333.67|329.57|333.72|329.62|333.52|329.42|14
1639630580000|2021-12-16 04:56:20|333.7|329.6|333.62|329.52|333.7|329.6|333.58|329.48|14
1639630590000|2021-12-16 04:56:30|333.57|329.47|333.44|329.34|333.57|329.47|333.37|329.27|12
1639630600000|2021-12-16 04:56:40|333.47|329.37|333.41|329.31|333.47|329.37|333.39|329.29|4
1639630610000|2021-12-16 04:56:50|333.4|329.3|333.54|329.44|333.56|329.46|333.31|329.21|17
1639630620000|2021-12-16 04:57:00|333.47|329.37|333.58|329.48|333.63|329.53|333.47|329.37|7
1639630630000|2021-12-16 04:57:10|333.56|329.46|333.56|329.46|333.57|329.47|333.53|329.43|5
1639630640000|2021-12-16 04:57:20|333.57|329.47|333.65|329.55|333.65|329.55|333.55|329.45|13
1639630650000|2021-12-16 04:57:30|333.64|329.54|333.77|329.67|333.77|329.67|333.64|329.54|5
1639630660000|2021-12-16 04:57:40|333.76|329.66|333.86|329.76|333.86|329.76|333.72|329.62|5
1639630670000|2021-12-16 04:57:50|333.85|329.75|334.04|329.94|334.04|329.94|333.85|329.75|7
1639630680000|2021-12-16 04:58:00|334.01|329.91|333.84|329.74|334.01|329.91|333.83|329.73|16
1639630690000|2021-12-16 04:58:10|333.83|329.73|333.7|329.6|333.83|329.73|333.6|329.5|16
1639630700000|2021-12-16 04:58:20|333.63|329.53|333.6|329.5|333.63|329.53|333.6|329.5|11
1639630710000|2021-12-16 04:58:30|333.61|329.51|333.62|329.52|333.7|329.6|333.61|329.51|11
1639630720000|2021-12-16 04:58:40|333.68|329.58|333.47|329.37|333.68|329.58|333.39|329.29|13
1639630730000|2021-12-16 04:58:50|333.49|329.39|333.45|329.35|333.5|329.4|333.42|329.32|18
1639630740000|2021-12-16 04:59:00|333.47|329.37|333.45|329.35|333.47|329.37|333.34|329.24|5
1639630750000|2021-12-16 04:59:10|333.46|329.36|333.58|329.48|333.64|329.54|333.46|329.36|12
1639630760000|2021-12-16 04:59:20|333.59|329.49|333.66|329.56|333.67|329.57|333.59|329.49|12
1639630770000|2021-12-16 04:59:30|333.65|329.55|333.26|329.16|333.71|329.61|333.21|329.11|20
1639630780000|2021-12-16 04:59:40|333.28|329.18|333.31|329.21|333.59|329.49|333.28|329.18|27
1639630790000|2021-12-16 04:59:50|333.3|329.2|333.01|328.91|333.3|329.2|333.01|328.91|12
1639630800000|2021-12-16 05:00:00|333.16|329.06|333.21|329.11|333.21|329.11|333.16|329.06|8
1639630810000|2021-12-16 05:00:10|333.23|329.13|333.32|329.22|333.34|329.24|333.21|329.11|13
1639630820000|2021-12-16 05:00:20|333.31|329.21|333.31|329.21|333.36|329.26|333.23|329.13|6
1639630830000|2021-12-16 05:00:30|333.32|329.22|333.28|329.18|333.34|329.24|333.2|329.1|10
1639630840000|2021-12-16 05:00:40|333.32|329.22|332.86|328.76|333.35|329.25|332.78|328.68|17
1639630850000|2021-12-16 05:00:50|332.85|328.75|332.82|328.72|332.9|328.8|332.82|328.72|5
1639630860000|2021-12-16 05:01:00|332.77|328.67|332.4|328.3|332.77|328.67|332.39|328.29|16
1639630870000|2021-12-16 05:01:10|332.49|328.39|333.29|329.19|333.32|329.22|332.49|328.39|21
1639630880000|2021-12-16 05:01:20|333.28|329.18|333.49|329.39|333.51|329.41|333.28|329.18|19
1639630890000|2021-12-16 05:01:30|333.53|329.43|334.13|330.03|334.47|330.37|333.48|329.38|19
1639630900000|2021-12-16 05:01:40|334.14|330.04|333.72|329.62|334.45|330.35|333.72|329.62|28
1639630910000|2021-12-16 05:01:50|333.76|329.66|333.33|329.23|333.82|329.72|333.17|329.07|24
1639630920000|2021-12-16 05:02:00|333.34|329.24|333.25|329.15|333.34|329.24|333.2|329.1|13
1639630930000|2021-12-16 05:02:10|333.24|329.14|332.94|328.84|333.24|329.14|332.94|328.84|19
1639630940000|2021-12-16 05:02:20|332.93|328.83|332.65|328.55|332.93|328.83|332.63|328.53|10
1639630950000|2021-12-16 05:02:30|332.66|328.56|332.63|328.53|332.66|328.56|332.49|328.39|17
1639630960000|2021-12-16 05:02:40|332.64|328.54|332.62|328.52|332.74|328.64|332.62|328.52|18
1639630970000|2021-12-16 05:02:50|332.56|328.46|332.27|328.17|332.56|328.46|332.27|328.17|12
1639630980000|2021-12-16 05:03:00|332.06|327.96|331.85|327.75|332.07|327.97|331.85|327.75|20
1639630990000|2021-12-16 05:03:10|331.84|327.74|331.77|327.67|331.89|327.79|331.73|327.63|16
1639631000000|2021-12-16 05:03:20|331.81|327.71|331.89|327.79|332.07|327.97|331.8|327.7|17
1639631010000|2021-12-16 05:03:30|331.85|327.75|331.86|327.76|331.94|327.84|331.84|327.74|12
1639631020000|2021-12-16 05:03:40|331.9|327.8|331.79|327.69|331.9|327.8|331.79|327.69|9
1639631030000|2021-12-16 05:03:50|331.82|327.72|331.75|327.65|331.85|327.75|331.75|327.65|11
1639631040000|2021-12-16 05:04:00|331.74|327.64|331.72|327.62|331.74|327.64|331.54|327.44|9
1639631050000|2021-12-16 05:04:10|331.76|327.66|331.88|327.78|331.95|327.85|331.69|327.59|19
1639631060000|2021-12-16 05:04:20|331.89|327.79|332.2|328.1|332.21|328.11|331.88|327.78|20
1639631070000|2021-12-16 05:04:30|332.22|328.12|331.82|327.72|332.26|328.16|331.82|327.72|15
1639631080000|2021-12-16 05:04:40|331.83|327.73|331.43|327.33|331.83|327.73|331.43|327.33|19
1639631090000|2021-12-16 05:04:50|331.4|327.3|331.25|327.15|331.41|327.31|331.25|327.15|12
1639631100000|2021-12-16 05:05:00|331.26|327.16|330.74|326.64|331.27|327.17|330.63|326.53|26
1639631110000|2021-12-16 05:05:10|330.71|326.61|331.45|327.35|331.48|327.38|330.71|326.61|28
1639631120000|2021-12-16 05:05:20|331.47|327.37|331.48|327.38|331.55|327.45|331.47|327.37|16
1639631130000|2021-12-16 05:05:30|331.45|327.35|330.88|326.78|331.45|327.35|330.84|326.74|24
1639631140000|2021-12-16 05:05:40|330.87|326.77|330.75|326.65|330.87|326.77|330.74|326.64|10
1639631150000|2021-12-16 05:05:50|330.8|326.7|330.61|326.51|330.8|326.7|330.45|326.35|23
1639631160000|2021-12-16 05:06:00|330.6|326.5|330.78|326.68|330.83|326.73|330.58|326.48|20
1639631170000|2021-12-16 05:06:10|330.83|326.73|331.17|327.07|331.18|327.08|330.81|326.71|18
1639631180000|2021-12-16 05:06:20|331.21|327.11|331.19|327.09|331.21|327.11|331.15|327.05|10
1639631190000|2021-12-16 05:06:30|331.18|327.08|331.19|327.09|331.19|327.09|331.14|327.04|7
1639631200000|2021-12-16 05:06:40|331.2|327.1|331.11|327.01|331.2|327.1|331.11|327.01|7
1639631210000|2021-12-16 05:06:50|330.9|326.8|330.75|326.65|330.91|326.81|330.73|326.63|11
1639631220000|2021-12-16 05:07:00|330.78|326.68|330.65|326.55|330.78|326.68|330.59|326.49|14
1639631230000|2021-12-16 05:07:10|330.68|326.58|330.81|326.71|330.85|326.75|330.62|326.52|16
1639631240000|2021-12-16 05:07:20|330.82|326.72|330.69|326.59|330.89|326.79|330.59|326.49|20
1639631250000|2021-12-16 05:07:30|330.63|326.53|330.62|326.52|330.72|326.62|330.62|326.52|9
1639631260000|2021-12-16 05:07:40|330.76|326.66|330.5|326.4|330.76|326.66|330.5|326.4|17
1639631270000|2021-12-16 05:07:50|330.57|326.47|330.47|326.37|330.58|326.48|330.41|326.31|19
1639631280000|2021-12-16 05:08:00|330.54|326.44|330.35|326.25|330.57|326.47|330.35|326.25|17
1639631290000|2021-12-16 05:08:10|330.36|326.26|330.16|326.06|330.37|326.27|329.95|325.85|15
1639631300000|2021-12-16 05:08:20|330.18|326.08|330.27|326.17|330.37|326.27|330.18|326.08|16
1639631310000|2021-12-16 05:08:30|330.16|326.06|330.35|326.25|330.36|326.26|330.16|326.06|9
1639631320000|2021-12-16 05:08:40|330.38|326.28|330.47|326.37|330.53|326.43|330.34|326.24|19
1639631330000|2021-12-16 05:08:50|330.46|326.36|330.55|326.45|330.55|326.45|330.46|326.36|6
1639631340000|2021-12-16 05:09:00|330.57|326.47|330.59|326.49|330.64|326.54|330.53|326.43|15
1639631350000|2021-12-16 05:09:10|330.58|326.48|330.47|326.37|330.58|326.48|330.37|326.27|15
1639631360000|2021-12-16 05:09:20|330.44|326.34|330.57|326.47|330.58|326.48|330.44|326.34|8
1639631370000|2021-12-16 05:09:30|330.65|326.55|330.5|326.4|330.65|326.55|330.5|326.4|7
1639631380000|2021-12-16 05:09:40|330.53|326.43|330.54|326.44|330.57|326.47|330.53|326.43|5
1639631390000|2021-12-16 05:09:50|330.53|326.43|330.46|326.36|330.58|326.48|330.46|326.36|11
1639631400000|2021-12-16 05:10:00|330.47|326.37|330.45|326.35|330.52|326.42|330.34|326.24|9
1639631410000|2021-12-16 05:10:10|330.38|326.28|330.42|326.32|330.52|326.42|330.38|326.28|7
1639631420000|2021-12-16 05:10:20|330.44|326.34|330.76|326.66|330.81|326.71|330.44|326.34|16
1639631430000|2021-12-16 05:10:30|330.77|326.67|330.71|326.61|330.83|326.73|330.71|326.61|18
1639631440000|2021-12-16 05:10:40|330.7|326.6|330.81|326.71|330.84|326.74|330.69|326.59|13
1639631450000|2021-12-16 05:10:50|330.84|326.74|330.7|326.6|330.84|326.74|330.7|326.6|11
1639631460000|2021-12-16 05:11:00|330.66|326.56|330.67|326.57|330.67|326.57|330.66|326.56|2
1639631470000|2021-12-16 05:11:10|330.7|326.6|330.7|326.6|330.7|326.6|330.7|326.6|1
1639631480000|2021-12-16 05:11:20|330.68|326.58|330.72|326.62|330.72|326.62|330.68|326.58|2
1639631490000|2021-12-16 05:11:30|330.74|326.64|330.59|326.49|330.74|326.64|330.49|326.39|16
1639631500000|2021-12-16 05:11:40|330.66|326.56|330.64|326.54|330.66|326.56|330.59|326.49|9
1639631510000|2021-12-16 05:11:50|330.57|326.47|330.8|326.7|330.83|326.73|330.57|326.47|14
1639631520000|2021-12-16 05:12:00|330.81|326.71|330.76|326.66|330.81|326.71|330.73|326.63|10
1639631530000|2021-12-16 05:12:10|330.7|326.6|330.72|326.62|330.72|326.62|330.7|326.6|3
1639631540000|2021-12-16 05:12:20|330.73|326.63|330.74|326.64|330.8|326.7|330.7|326.6|12
1639631550000|2021-12-16 05:12:30|330.72|326.62|330.75|326.65|330.81|326.71|330.72|326.62|7
1639631560000|2021-12-16 05:12:40|330.74|326.64|330.9|326.8|330.9|326.8|330.72|326.62|9
1639631570000|2021-12-16 05:12:50|330.91|326.81|331.01|326.91|331.01|326.91|330.91|326.81|8
1639631580000|2021-12-16 05:13:00|331.02|326.92|331|326.9|331.06|326.96|330.95|326.85|12
1639631590000|2021-12-16 05:13:10|330.94|326.84|331.24|327.14|331.24|327.14|330.94|326.84|18
1639631600000|2021-12-16 05:13:20|331.26|327.16|331.81|327.71|331.81|327.71|331.22|327.12|24
1639631610000|2021-12-16 05:13:30|331.77|327.67|331.49|327.39|331.77|327.67|331.42|327.32|27
1639631620000|2021-12-16 05:13:40|331.5|327.4|331.62|327.52|331.62|327.52|331.5|327.4|14
1639631630000|2021-12-16 05:13:50|331.63|327.53|331.69|327.59|331.71|327.61|331.63|327.53|10
1639631640000|2021-12-16 05:14:00|331.67|327.57|331.62|327.52|331.67|327.57|331.62|327.52|6
1639631650000|2021-12-16 05:14:10|331.63|327.53|331.6|327.5|331.63|327.53|331.6|327.5|3
1639631660000|2021-12-16 05:14:20|331.57|327.47|330.82|326.72|331.57|327.47|330.81|326.71|32
1639631670000|2021-12-16 05:14:30|330.81|326.71|330.68|326.58|330.81|326.71|330.68|326.58|9
1639631680000|2021-12-16 05:14:40|330.69|326.59|331.01|326.91|331.01|326.91|330.68|326.58|13
1639631690000|2021-12-16 05:14:50|331.02|326.92|330.97|326.87|331.03|326.93|330.97|326.87|7
1639631700000|2021-12-16 05:15:00|330.98|326.88|330.99|326.89|330.99|326.89|330.96|326.86|8
1639631710000|2021-12-16 05:15:10|330.97|326.87|331.4|327.3|331.41|327.31|330.97|326.87|19
1639631720000|2021-12-16 05:15:20|331.41|327.31|331.45|327.35|331.5|327.4|331.36|327.26|16
1639631730000|2021-12-16 05:15:30|331.47|327.37|331.56|327.46|331.57|327.47|331.41|327.31|16
1639631740000|2021-12-16 05:15:40|331.57|327.47|331.3|327.2|331.57|327.47|331.28|327.18|20
1639631750000|2021-12-16 05:15:50|331.31|327.21|331.26|327.16|331.32|327.22|331.25|327.15|8
1639631760000|2021-12-16 05:16:00|331.21|327.11|331.13|327.03|331.24|327.14|331.12|327.02|12
1639631770000|2021-12-16 05:16:10|331.15|327.05|330.71|326.61|331.15|327.05|330.64|326.54|20
1639631780000|2021-12-16 05:16:20|330.55|326.45|330.4|326.3|330.69|326.59|330.4|326.3|14
1639631790000|2021-12-16 05:16:30|330.39|326.29|330.46|326.36|330.46|326.36|330.38|326.28|9
1639631800000|2021-12-16 05:16:40|330.47|326.37|330.64|326.54|330.64|326.54|330.47|326.37|14
1639631810000|2021-12-16 05:16:50|330.78|326.68|331.19|327.09|331.19|327.09|330.7|326.6|18
1639631820000|2021-12-16 05:17:00|331.21|327.11|331.2|327.1|331.24|327.14|331.18|327.08|8
1639631830000|2021-12-16 05:17:10|331.19|327.09|331.11|327.01|331.24|327.14|331.11|327.01|13
1639631840000|2021-12-16 05:17:20|331.1|327|330.87|326.77|331.1|327|330.86|326.76|12
1639631850000|2021-12-16 05:17:30|330.91|326.81|331.2|327.1|331.21|327.11|330.83|326.73|19
1639631860000|2021-12-16 05:17:40|331.23|327.13|331.26|327.16|331.29|327.19|331.08|326.98|16
1639631870000|2021-12-16 05:17:50|331.27|327.17|330.76|326.66|331.28|327.18|330.74|326.64|21
1639631880000|2021-12-16 05:18:00|330.78|326.68|330.27|326.17|330.78|326.68|330.22|326.12|30
1639631890000|2021-12-16 05:18:10|330.16|326.06|329.56|325.46|330.16|326.06|329.56|325.46|19
1639631900000|2021-12-16 05:18:20|329.51|325.41|329.65|325.55|329.82|325.72|329.51|325.41|25
1639631910000|2021-12-16 05:18:30|329.57|325.47|329.51|325.41|329.57|325.47|329.5|325.4|14
1639631920000|2021-12-16 05:18:40|329.5|325.4|329.48|325.38|329.5|325.4|329.24|325.14|18
1639631930000|2021-12-16 05:18:50|329.5|325.4|329.45|325.35|329.56|325.46|329.43|325.33|19
1639631940000|2021-12-16 05:19:00|329.38|325.28|329.42|325.32|329.45|325.35|329.36|325.26|7
1639631950000|2021-12-16 05:19:10|329.43|325.33|329.46|325.36|329.46|325.36|329.38|325.28|13
1639631960000|2021-12-16 05:19:20|329.47|325.37|329.36|325.26|329.47|325.37|329.36|325.26|8
1639631970000|2021-12-16 05:19:30|329.37|325.27|329.37|325.27|329.46|325.36|329.37|325.27|9
1639631980000|2021-12-16 05:19:40|329.42|325.32|329.77|325.67|329.77|325.67|329.37|325.27|12
1639631990000|2021-12-16 05:19:50|329.78|325.68|329.71|325.61|329.91|325.81|329.64|325.54|18
1639632000000|2021-12-16 05:20:00|329.68|325.58|329.57|325.47|329.74|325.64|329.54|325.44|18
1639632010000|2021-12-16 05:20:10|329.56|325.46|329.48|325.38|329.56|325.46|329.48|325.38|11
1639632020000|2021-12-16 05:20:20|329.51|325.41|329.6|325.5|329.61|325.51|329.47|325.37|9
1639632030000|2021-12-16 05:20:30|329.55|325.45|329.71|325.61|329.73|325.63|329.55|325.45|12
1639632040000|2021-12-16 05:20:40|329.72|325.62|329.9|325.8|329.9|325.8|329.72|325.62|10
1639632050000|2021-12-16 05:20:50|329.91|325.81|330.35|326.25|330.35|326.25|329.85|325.75|20
1639632060000|2021-12-16 05:21:00|330.36|326.26|330.28|326.18|330.43|326.33|330.27|326.17|21
1639632070000|2021-12-16 05:21:10|330.31|326.21|330.33|326.23|330.35|326.25|330.3|326.2|8
1639632080000|2021-12-16 05:21:20|330.34|326.24|330.33|326.23|330.34|326.24|330.28|326.18|3
1639632090000|2021-12-16 05:21:30|330.34|326.24|330.45|326.35|330.46|326.36|330.33|326.23|15
1639632100000|2021-12-16 05:21:40|330.44|326.34|330.55|326.45|330.56|326.46|330.36|326.26|15
1639632110000|2021-12-16 05:21:50|330.61|326.51|330.65|326.55|330.69|326.59|330.6|326.5|18
1639632120000|2021-12-16 05:22:00|330.64|326.54|330.41|326.31|330.64|326.54|330.4|326.3|14
1639632130000|2021-12-16 05:22:10|330.42|326.32|330.33|326.23|330.43|326.33|330.33|326.23|7
1639632140000|2021-12-16 05:22:20|330.3|326.2|330.17|326.07|330.3|326.2|330.15|326.05|12
1639632150000|2021-12-16 05:22:30|330.16|326.06|330.02|325.92|330.16|326.06|330.02|325.92|6
1639632160000|2021-12-16 05:22:40|330.03|325.93|330.3|326.2|330.35|326.25|330.03|325.93|21
1639632170000|2021-12-16 05:22:50|330.37|326.27|330.36|326.26|330.4|326.3|330.35|326.25|15
1639632180000|2021-12-16 05:23:00|330.38|326.28|330.38|326.28|330.38|326.28|330.29|326.19|14
1639632190000|2021-12-16 05:23:10|330.39|326.29|330.48|326.38|330.48|326.38|330.39|326.29|11
1639632200000|2021-12-16 05:23:20|330.47|326.37|330.55|326.45|330.59|326.49|330.4|326.3|14
1639632210000|2021-12-16 05:23:30|330.56|326.46|330.57|326.47|330.64|326.54|330.55|326.45|8
1639632220000|2021-12-16 05:23:40|330.63|326.53|330.65|326.55|330.7|326.6|330.63|326.53|13
1639632230000|2021-12-16 05:23:50|330.69|326.59|330.7|326.6|330.71|326.61|330.66|326.56|7
1639632240000|2021-12-16 05:24:00|330.73|326.63|330.76|326.66|330.81|326.71|330.72|326.62|12
1639632250000|2021-12-16 05:24:10|330.78|326.68|330.72|326.62|330.84|326.74|330.69|326.59|15
1639632260000|2021-12-16 05:24:20|330.71|326.61|330.71|326.61|330.73|326.63|330.7|326.6|12
1639632270000|2021-12-16 05:24:30|330.69|326.59|330.75|326.65|330.76|326.66|330.69|326.59|10
1639632280000|2021-12-16 05:24:40|330.74|326.64|330.69|326.59|330.76|326.66|330.69|326.59|10
1639632290000|2021-12-16 05:24:50|330.7|326.6|330.65|326.55|330.71|326.61|330.62|326.52|12
1639632300000|2021-12-16 05:25:00|330.63|326.53|330.54|326.44|330.63|326.53|330.48|326.38|20
1639632310000|2021-12-16 05:25:10|330.55|326.45|330.6|326.5|330.62|326.52|330.54|326.44|16
1639632320000|2021-12-16 05:25:20|330.59|326.49|331.01|326.91|331.01|326.91|330.59|326.49|21
1639632330000|2021-12-16 05:25:30|331.02|326.92|331.3|327.2|331.3|327.2|331.01|326.91|16
1639632340000|2021-12-16 05:25:40|331.29|327.19|331.34|327.24|331.35|327.25|331.29|327.19|5
1639632350000|2021-12-16 05:25:50|331.42|327.32|331.42|327.32|331.46|327.36|331.38|327.28|12
1639632360000|2021-12-16 05:26:00|331.41|327.31|331.37|327.27|331.47|327.37|331.27|327.17|14
1639632370000|2021-12-16 05:26:10|331.36|327.26|331.37|327.27|331.45|327.35|331.36|327.26|8
1639632380000|2021-12-16 05:26:20|331.36|327.26|331.41|327.31|331.42|327.32|331.36|327.26|6
1639632390000|2021-12-16 05:26:30|331.36|327.26|331.29|327.19|331.38|327.28|331.29|327.19|14
1639632400000|2021-12-16 05:26:40|331.31|327.21|330.84|326.74|331.31|327.21|330.84|326.74|21
1639632410000|2021-12-16 05:26:50|330.85|326.75|330.9|326.8|330.91|326.81|330.85|326.75|3
1639632420000|2021-12-16 05:27:00|330.91|326.81|330.91|326.81|330.91|326.81|330.91|326.81|1
1639632430000|2021-12-16 05:27:10|330.87|326.77|331.02|326.92|331.02|326.92|330.86|326.76|9
1639632440000|2021-12-16 05:27:20|331.01|326.91|331.01|326.91|331.02|326.92|330.96|326.86|12
1639632450000|2021-12-16 05:27:30|331.02|326.92|330.97|326.87|331.02|326.92|330.97|326.87|4
1639632460000|2021-12-16 05:27:40|330.96|326.86|330.95|326.85|331.01|326.91|330.95|326.85|11
1639632470000|2021-12-16 05:27:50|330.94|326.84|331.11|327.01|331.11|327.01|330.94|326.84|20
1639632480000|2021-12-16 05:28:00|331.22|327.12|331.36|327.26|331.46|327.36|331.22|327.12|14
1639632490000|2021-12-16 05:28:10|331.37|327.27|331.34|327.24|331.4|327.3|331.32|327.22|16
1639632500000|2021-12-16 05:28:20|331.35|327.25|331.16|327.06|331.35|327.25|331.13|327.03|11
1639632510000|2021-12-16 05:28:30|331.17|327.07|331.23|327.13|331.23|327.13|331.09|326.99|15
1639632520000|2021-12-16 05:28:40|331.19|327.09|331.17|327.07|331.21|327.11|331.16|327.06|13
1639632530000|2021-12-16 05:28:50|331.16|327.06|331.12|327.02|331.19|327.09|331.05|326.95|6
1639632540000|2021-12-16 05:29:00|331.13|327.03|331.3|327.2|331.36|327.26|331.13|327.03|12
1639632550000|2021-12-16 05:29:10|331.31|327.21|331.39|327.29|331.49|327.39|331.31|327.21|14
1639632560000|2021-12-16 05:29:20|331.41|327.31|331.33|327.23|331.45|327.35|331.33|327.23|8
1639632570000|2021-12-16 05:29:30|331.32|327.22|331.29|327.19|331.33|327.23|331.28|327.18|7
1639632580000|2021-12-16 05:29:40|331.26|327.16|331.28|327.18|331.34|327.24|331.26|327.16|8
1639632590000|2021-12-16 05:29:50|331.29|327.19|331.29|327.19|331.3|327.2|331.28|327.18|5
1639632600000|2021-12-16 05:30:00|331.26|327.16|331.32|327.22|331.33|327.23|331.15|327.05|11
1639632610000|2021-12-16 05:30:10|331.33|327.23|331.55|327.45|331.55|327.45|331.31|327.21|14
1639632620000|2021-12-16 05:30:20|331.62|327.52|331.41|327.31|331.62|327.52|331.41|327.31|18
1639632630000|2021-12-16 05:30:30|331.44|327.34|331.42|327.32|331.47|327.37|331.42|327.32|7
1639632640000|2021-12-16 05:30:40|331.44|327.34|331.33|327.23|331.44|327.34|331.33|327.23|15
1639632650000|2021-12-16 05:30:50|331.34|327.24|331.31|327.21|331.34|327.24|331.25|327.15|14
1639632660000|2021-12-16 05:31:00|331.22|327.12|331.31|327.21|331.32|327.22|331.2|327.1|14
1639632670000|2021-12-16 05:31:10|331.32|327.22|331.27|327.17|331.32|327.22|331.26|327.16|16
1639632680000|2021-12-16 05:31:20|331.3|327.2|331.13|327.03|331.3|327.2|331.08|326.98|16
1639632690000|2021-12-16 05:31:30|331.1|327|331.29|327.19|331.31|327.21|331.02|326.92|20
1639632700000|2021-12-16 05:31:40|331.3|327.2|331.46|327.36|331.5|327.4|331.29|327.19|18
1639632710000|2021-12-16 05:31:50|331.45|327.35|331.45|327.35|331.46|327.36|331.37|327.27|8
1639632720000|2021-12-16 05:32:00|331.44|327.34|331.63|327.53|331.66|327.56|331.44|327.34|16
1639632730000|2021-12-16 05:32:10|331.64|327.54|331.61|327.51|331.64|327.54|331.61|327.51|3
1639632740000|2021-12-16 05:32:20|331.65|327.55|331.5|327.4|331.66|327.56|331.45|327.35|17
1639632750000|2021-12-16 05:32:30|331.49|327.39|331.38|327.28|331.49|327.39|331.3|327.2|21
1639632760000|2021-12-16 05:32:40|331.39|327.29|331.35|327.25|331.44|327.34|331.26|327.16|18
1639632770000|2021-12-16 05:32:50|331.34|327.24|331.19|327.09|331.36|327.26|331.16|327.06|17
1639632780000|2021-12-16 05:33:00|331.18|327.08|331.42|327.32|331.46|327.36|331.11|327.01|20
1639632790000|2021-12-16 05:33:10|331.4|327.3|331.42|327.32|331.45|327.35|331.34|327.24|9
1639632800000|2021-12-16 05:33:20|331.45|327.35|331.34|327.24|331.47|327.37|331.3|327.2|18
1639632810000|2021-12-16 05:33:30|331.31|327.21|331.24|327.14|331.32|327.22|331.23|327.13|9
1639632820000|2021-12-16 05:33:40|331.23|327.13|330.83|326.73|331.23|327.13|330.81|326.71|30
1639632830000|2021-12-16 05:33:50|330.81|326.71|330.96|326.86|330.96|326.86|330.8|326.7|14
1639632840000|2021-12-16 05:34:00|330.95|326.85|331.01|326.91|331.05|326.95|330.92|326.82|17
1639632850000|2021-12-16 05:34:10|331|326.9|331.23|327.13|331.28|327.18|331|326.9|13
1639632860000|2021-12-16 05:34:20|331.2|327.1|331.27|327.17|331.27|327.17|331.08|326.98|15
1639632870000|2021-12-16 05:34:30|331.28|327.18|331.39|327.29|331.39|327.29|331.27|327.17|11
1639632880000|2021-12-16 05:34:40|331.38|327.28|331.44|327.34|331.47|327.37|331.35|327.25|9
1639632890000|2021-12-16 05:34:50|331.43|327.33|331.41|327.31|331.44|327.34|331.39|327.29|6
1639632900000|2021-12-16 05:35:00|331.42|327.32|331.42|327.32|331.43|327.33|331.36|327.26|12
1639632910000|2021-12-16 05:35:10|331.44|327.34|331.42|327.32|331.46|327.36|331.42|327.32|4
1639632920000|2021-12-16 05:35:20|331.44|327.34|331.36|327.26|331.44|327.34|331.31|327.21|10
1639632930000|2021-12-16 05:35:30|331.38|327.28|331.29|327.19|331.38|327.28|331.24|327.14|10
1639632940000|2021-12-16 05:35:40|331.3|327.2|331.35|327.25|331.35|327.25|331.29|327.19|14
1639632950000|2021-12-16 05:35:50|331.34|327.24|331.34|327.24|331.36|327.26|331.32|327.22|7
1639632960000|2021-12-16 05:36:00|331.33|327.23|331.39|327.29|331.46|327.36|331.31|327.21|20
1639632970000|2021-12-16 05:36:10|331.42|327.32|331.35|327.25|331.42|327.32|331.26|327.16|15
1639632980000|2021-12-16 05:36:20|331.34|327.24|331.36|327.26|331.38|327.28|331.34|327.24|10
1639632990000|2021-12-16 05:36:30|331.35|327.25|331.19|327.09|331.35|327.25|331.16|327.06|16
1639633000000|2021-12-16 05:36:40|331.17|327.07|331.2|327.1|331.21|327.11|331.16|327.06|9
1639633010000|2021-12-16 05:36:50|331.21|327.11|331.2|327.1|331.23|327.13|331.18|327.08|6
1639633020000|2021-12-16 05:37:00|331.21|327.11|331.18|327.08|331.21|327.11|331.18|327.08|4
1639633030000|2021-12-16 05:37:10|331.21|327.11|331.1|327|331.21|327.11|331.1|327|9
1639633040000|2021-12-16 05:37:20|331.11|327.01|331.1|327|331.11|327.01|331.1|327|2
1639633050000|2021-12-16 05:37:30|331.16|327.06|331.1|327|331.16|327.06|331.1|327|6
1639633060000|2021-12-16 05:37:40|331.13|327.03|330.84|326.74|331.13|327.03|330.84|326.74|13
1639633070000|2021-12-16 05:37:50|330.82|326.72|330.57|326.47|330.82|326.72|330.5|326.4|25
1639633080000|2021-12-16 05:38:00|330.58|326.48|330.51|326.41|330.58|326.48|330.47|326.37|14
1639633090000|2021-12-16 05:38:10|330.52|326.42|330.69|326.59|330.7|326.6|330.52|326.42|10
1639633100000|2021-12-16 05:38:20|330.67|326.57|330.73|326.63|330.78|326.68|330.67|326.57|12
1639633110000|2021-12-16 05:38:30|330.77|326.67|330.73|326.63|330.78|326.68|330.71|326.61|9
1639633120000|2021-12-16 05:38:40|330.7|326.6|330.82|326.72|330.85|326.75|330.7|326.6|8
1639633130000|2021-12-16 05:38:50|330.84|326.74|330.84|326.74|330.87|326.77|330.82|326.72|11
1639633140000|2021-12-16 05:39:00|330.85|326.75|330.93|326.83|330.95|326.85|330.85|326.75|12
1639633150000|2021-12-16 05:39:10|330.94|326.84|330.92|326.82|330.94|326.84|330.92|326.82|7
1639633160000|2021-12-16 05:39:20|330.91|326.81|330.85|326.75|330.91|326.81|330.8|326.7|8
1639633170000|2021-12-16 05:39:30|330.82|326.72|330.9|326.8|330.9|326.8|330.8|326.7|11
1639633180000|2021-12-16 05:39:40|330.83|326.73|330.77|326.67|330.83|326.73|330.74|326.64|7
1639633190000|2021-12-16 05:39:50|330.73|326.63|330.7|326.6|330.73|326.63|330.7|326.6|2
1639633200000|2021-12-16 05:40:00|330.72|326.62|330.81|326.71|330.88|326.78|330.72|326.62|13
1639633210000|2021-12-16 05:40:10|330.8|326.7|331.13|327.03|331.17|327.07|330.74|326.64|16
1639633220000|2021-12-16 05:40:20|331.12|327.02|331.28|327.18|331.29|327.19|331.1|327|14
1639633230000|2021-12-16 05:40:30|331.3|327.2|331.34|327.24|331.34|327.24|331.27|327.17|16
1639633240000|2021-12-16 05:40:40|331.33|327.23|331.15|327.05|331.36|327.26|331.14|327.04|18
1639633250000|2021-12-16 05:40:50|331.17|327.07|331.07|326.97|331.17|327.07|331.05|326.95|11
1639633260000|2021-12-16 05:41:00|331.1|327|331.07|326.97|331.1|327|331.07|326.97|3
1639633270000|2021-12-16 05:41:10|331.08|326.98|331.09|326.99|331.09|326.99|331.07|326.97|5
1639633280000|2021-12-16 05:41:20|331.1|327|331.2|327.1|331.2|327.1|331.05|326.95|11
1639633290000|2021-12-16 05:41:30|331.31|327.21|331.34|327.24|331.36|327.26|331.29|327.19|8
1639633300000|2021-12-16 05:41:40|331.35|327.25|331.44|327.34|331.49|327.39|331.34|327.24|15
1639633310000|2021-12-16 05:41:50|331.42|327.32|331.3|327.2|331.48|327.38|331.26|327.16|15
1639633320000|2021-12-16 05:42:00|331.27|327.17|331.29|327.19|331.29|327.19|331.22|327.12|16
1639633330000|2021-12-16 05:42:10|331.28|327.18|331.36|327.26|331.41|327.31|331.28|327.18|9
1639633340000|2021-12-16 05:42:20|331.35|327.25|331.37|327.27|331.38|327.28|331.35|327.25|6
1639633350000|2021-12-16 05:42:30|331.38|327.28|331.46|327.36|331.47|327.37|331.38|327.28|13
1639633360000|2021-12-16 05:42:40|331.48|327.38|331.48|327.38|331.54|327.44|331.46|327.36|11
1639633370000|2021-12-16 05:42:50|331.52|327.42|331.44|327.34|331.52|327.42|331.44|327.34|9
1639633380000|2021-12-16 05:43:00|331.4|327.3|331.45|327.35|331.54|327.44|331.4|327.3|15
1639633390000|2021-12-16 05:43:10|331.44|327.34|331.45|327.35|331.45|327.35|331.42|327.32|7
1639633400000|2021-12-16 05:43:20|331.44|327.34|331.54|327.44|331.59|327.49|331.42|327.32|17
1639633410000|2021-12-16 05:43:30|331.55|327.45|331.46|327.36|331.59|327.49|331.46|327.36|14
1639633420000|2021-12-16 05:43:40|331.42|327.32|331.36|327.26|331.45|327.35|331.36|327.26|11
1639633430000|2021-12-16 05:43:50|331.39|327.29|331.36|327.26|331.39|327.29|331.36|327.26|10
1639633440000|2021-12-16 05:44:00|331.35|327.25|330.89|326.79|331.35|327.25|330.89|326.79|14
1639633450000|2021-12-16 05:44:10|330.88|326.78|330.7|326.6|330.88|326.78|330.68|326.58|13
1639633460000|2021-12-16 05:44:20|330.66|326.56|330.69|326.59|330.81|326.71|330.66|326.56|15
1639633470000|2021-12-16 05:44:30|330.64|326.54|330.57|326.47|330.68|326.58|330.55|326.45|16
1639633480000|2021-12-16 05:44:40|330.67|326.57|330.66|326.56|330.69|326.59|330.62|326.52|11
1639633490000|2021-12-16 05:44:50|330.67|326.57|330.63|326.53|330.68|326.58|330.63|326.53|4
1639633500000|2021-12-16 05:45:00|330.66|326.56|330.63|326.53|330.68|326.58|330.55|326.45|9
1639633510000|2021-12-16 05:45:10|330.6|326.5|330.95|326.85|331.01|326.91|330.6|326.5|19
1639633520000|2021-12-16 05:45:20|330.94|326.84|330.74|326.64|330.96|326.86|330.74|326.64|17
1639633530000|2021-12-16 05:45:30|330.73|326.63|330.67|326.57|330.74|326.64|330.57|326.47|15
1639633540000|2021-12-16 05:45:40|330.64|326.54|330.59|326.49|330.67|326.57|330.53|326.43|9
1639633550000|2021-12-16 05:45:50|330.67|326.57|330.72|326.62|330.82|326.72|330.64|326.54|22
1639633560000|2021-12-16 05:46:00|330.73|326.63|330.76|326.66|330.8|326.7|330.72|326.62|12
1639633570000|2021-12-16 05:46:10|330.75|326.65|330.82|326.72|330.83|326.73|330.73|326.63|11
1639633580000|2021-12-16 05:46:20|330.83|326.73|330.65|326.55|330.83|326.73|330.62|326.52|13
1639633590000|2021-12-16 05:46:30|330.57|326.47|330.56|326.46|330.66|326.56|330.54|326.44|17
1639633600000|2021-12-16 05:46:40|330.61|326.51|330.82|326.72|330.83|326.73|330.53|326.43|19
1639633610000|2021-12-16 05:46:50|330.84|326.74|330.82|326.72|330.86|326.76|330.71|326.61|15
1639633620000|2021-12-16 05:47:00|330.68|326.58|330.72|326.62|330.72|326.62|330.64|326.54|16
1639633630000|2021-12-16 05:47:10|330.73|326.63|330.72|326.62|330.73|326.63|330.68|326.58|12
1639633640000|2021-12-16 05:47:20|330.79|326.69|330.81|326.71|330.86|326.76|330.79|326.69|5
1639633650000|2021-12-16 05:47:30|330.77|326.67|330.78|326.68|330.81|326.71|330.77|326.67|8
1639633660000|2021-12-16 05:47:40|330.79|326.69|330.8|326.7|330.81|326.71|330.73|326.63|11
1639633670000|2021-12-16 05:47:50|330.75|326.65|330.67|326.57|330.77|326.67|330.67|326.57|8
1639633680000|2021-12-16 05:48:00|330.68|326.58|330.67|326.57|330.71|326.61|330.66|326.56|5
1639633690000|2021-12-16 05:48:10|330.7|326.6|330.81|326.71|330.82|326.72|330.69|326.59|15
1639633700000|2021-12-16 05:48:20|330.83|326.73|330.84|326.74|330.9|326.8|330.8|326.7|10
1639633710000|2021-12-16 05:48:30|330.85|326.75|331.27|327.17|331.29|327.19|330.85|326.75|12
1639633720000|2021-12-16 05:48:40|331.28|327.18|331.36|327.26|331.46|327.36|331.28|327.18|20
1639633730000|2021-12-16 05:48:50|331.35|327.25|331.39|327.29|331.41|327.31|331.32|327.22|15
1639633740000|2021-12-16 05:49:00|331.4|327.3|331.31|327.21|331.42|327.32|331.3|327.2|10
1639633750000|2021-12-16 05:49:10|331.32|327.22|331.28|327.18|331.33|327.23|331.27|327.17|7
1639633770000|2021-12-16 05:49:30|331.27|327.17|331.34|327.24|331.34|327.24|331.22|327.12|7
1639633780000|2021-12-16 05:49:40|331.36|327.26|331.34|327.24|331.36|327.26|331.3|327.2|3
1639633790000|2021-12-16 05:49:50|331.33|327.23|331.08|326.98|331.35|327.25|331.05|326.95|12
1639633800000|2021-12-16 05:50:00|330.96|326.86|331.1|327|331.1|327|330.96|326.86|8
1639633810000|2021-12-16 05:50:10|331.11|327.01|331.21|327.11|331.27|327.17|331.09|326.99|13
1639633820000|2021-12-16 05:50:20|331.22|327.12|331.28|327.18|331.34|327.24|331.22|327.12|9
1639633830000|2021-12-16 05:50:30|331.29|327.19|331.26|327.16|331.29|327.19|331.26|327.16|12
1639633840000|2021-12-16 05:50:40|331.24|327.14|331.28|327.18|331.29|327.19|331.22|327.12|9
1639633850000|2021-12-16 05:50:50|331.27|327.17|331.29|327.19|331.3|327.2|331.26|327.16|5
1639633860000|2021-12-16 05:51:00|331.27|327.17|331.26|327.16|331.27|327.17|331.25|327.15|3
1639633870000|2021-12-16 05:51:10|331.27|327.17|331.29|327.19|331.33|327.23|331.26|327.16|9
1639633880000|2021-12-16 05:51:20|331.3|327.2|330.98|326.88|331.34|327.24|330.91|326.81|19
1639633890000|2021-12-16 05:51:30|330.99|326.89|331|326.9|331|326.9|330.9|326.8|11
1639633900000|2021-12-16 05:51:40|331.01|326.91|330.91|326.81|331.01|326.91|330.91|326.81|5
1639633910000|2021-12-16 05:51:50|330.87|326.77|330.95|326.85|331|326.9|330.84|326.74|11
1639633920000|2021-12-16 05:52:00|330.92|326.82|330.98|326.88|330.98|326.88|330.9|326.8|5
1639633930000|2021-12-16 05:52:10|330.99|326.89|330.91|326.81|330.99|326.89|330.9|326.8|3
1639633940000|2021-12-16 05:52:20|330.9|326.8|330.8|326.7|330.91|326.81|330.76|326.66|9
1639633950000|2021-12-16 05:52:30|330.79|326.69|330.9|326.8|330.9|326.8|330.79|326.69|9
1639633960000|2021-12-16 05:52:40|330.85|326.75|330.89|326.79|330.9|326.8|330.85|326.75|6
1639633970000|2021-12-16 05:52:50|330.9|326.8|331.01|326.91|331.01|326.91|330.85|326.75|10
1639633980000|2021-12-16 05:53:00|331.02|326.92|331.28|327.18|331.29|327.19|331.02|326.92|10
1639633990000|2021-12-16 05:53:10|331.23|327.13|331.23|327.13|331.31|327.21|331.19|327.09|19
1639634000000|2021-12-16 05:53:20|331.2|327.1|331.2|327.1|331.22|327.12|331.17|327.07|13
1639634010000|2021-12-16 05:53:30|331.17|327.07|330.82|326.72|331.17|327.07|330.82|326.72|16
1639634020000|2021-12-16 05:53:40|330.81|326.71|330.68|326.58|330.84|326.74|330.58|326.48|21
1639634030000|2021-12-16 05:53:50|330.62|326.52|330.64|326.54|330.68|326.58|330.62|326.52|13
1639634040000|2021-12-16 05:54:00|330.58|326.48|330.5|326.4|330.62|326.52|330.48|326.38|13
1639634050000|2021-12-16 05:54:10|330.51|326.41|330.64|326.54|330.64|326.54|330.51|326.41|15
1639634060000|2021-12-16 05:54:20|330.58|326.48|330.57|326.47|330.64|326.54|330.57|326.47|6
1639634070000|2021-12-16 05:54:30|330.6|326.5|330.58|326.48|330.62|326.52|330.56|326.46|8
1639634080000|2021-12-16 05:54:40|330.63|326.53|330.63|326.53|330.63|326.53|330.58|326.48|6
1639634090000|2021-12-16 05:54:50|330.6|326.5|330.47|326.37|330.6|326.5|330.47|326.37|12
1639634100000|2021-12-16 05:55:00|330.48|326.38|330.56|326.46|330.58|326.48|330.4|326.3|14
1639634110000|2021-12-16 05:55:10|330.55|326.45|330.64|326.54|330.7|326.6|330.54|326.44|9
1639634120000|2021-12-16 05:55:20|330.73|326.63|330.74|326.64|330.81|326.71|330.72|326.62|7
1639634130000|2021-12-16 05:55:30|330.73|326.63|330.73|326.63|330.82|326.72|330.7|326.6|13
1639634140000|2021-12-16 05:55:40|330.74|326.64|330.76|326.66|330.78|326.68|330.71|326.61|6
1639634150000|2021-12-16 05:55:50|330.72|326.62|330.73|326.63|330.73|326.63|330.71|326.61|3
1639634160000|2021-12-16 05:56:00|330.72|326.62|330.66|326.56|330.74|326.64|330.64|326.54|11
1639634170000|2021-12-16 05:56:10|330.67|326.57|330.73|326.63|330.73|326.63|330.65|326.55|11
1639634180000|2021-12-16 05:56:20|330.72|326.62|330.66|326.56|330.72|326.62|330.66|326.56|3
1639634200000|2021-12-16 05:56:40|330.67|326.57|330.56|326.46|330.67|326.57|330.51|326.41|11
1639634210000|2021-12-16 05:56:50|330.55|326.45|330.29|326.19|330.55|326.45|330.27|326.17|16
1639634220000|2021-12-16 05:57:00|330.3|326.2|330.25|326.15|330.3|326.2|330.22|326.12|5
1639634230000|2021-12-16 05:57:10|330.26|326.16|330.21|326.11|330.26|326.16|330.13|326.03|16
1639634240000|2021-12-16 05:57:20|330.14|326.04|330.09|325.99|330.19|326.09|330.09|325.99|14
1639634250000|2021-12-16 05:57:30|330.13|326.03|330.1|326|330.17|326.07|330.1|326|9
1639634260000|2021-12-16 05:57:40|330.11|326.01|330.1|326|330.14|326.04|330.1|326|7
1639634270000|2021-12-16 05:57:50|330.12|326.02|330.09|325.99|330.17|326.07|330.08|325.98|11
1639634280000|2021-12-16 05:58:00|330.1|326|330.01|325.91|330.13|326.03|330.01|325.91|11
1639634290000|2021-12-16 05:58:10|330.06|325.96|330.08|325.98|330.15|326.05|330.06|325.96|10
1639634300000|2021-12-16 05:58:20|330.04|325.94|330.08|325.98|330.09|325.99|329.99|325.89|11
1639634310000|2021-12-16 05:58:30|330.01|325.91|330.01|325.91|330.09|325.99|329.95|325.85|15
1639634320000|2021-12-16 05:58:40|330.05|325.95|329.52|325.42|330.05|325.95|329.5|325.4|20
1639634330000|2021-12-16 05:58:50|329.53|325.43|329.45|325.35|329.56|325.46|329.25|325.15|26
1639634340000|2021-12-16 05:59:00|329.46|325.36|329.47|325.37|329.56|325.46|329.38|325.28|15
1639634350000|2021-12-16 05:59:10|329.44|325.34|329.33|325.23|329.45|325.35|329.31|325.21|16
1639634360000|2021-12-16 05:59:20|329.36|325.26|329.47|325.37|329.49|325.39|329.3|325.2|20
1639634370000|2021-12-16 05:59:30|329.46|325.36|329.48|325.38|329.52|325.42|329.46|325.36|17
1639634380000|2021-12-16 05:59:40|329.49|325.39|329.48|325.38|329.53|325.43|329.4|325.3|14
1639634390000|2021-12-16 05:59:50|329.47|325.37|329.46|325.36|329.52|325.42|329.41|325.31|21
1639634400000|2021-12-16 06:00:00|329.45|325.35|329.15|325.05|329.64|325.54|329|324.9|30
1639634410000|2021-12-16 06:00:10|329.17|325.07|329.33|325.23|329.36|325.26|329.06|324.96|21
1639634420000|2021-12-16 06:00:20|329.39|325.29|329.36|325.26|329.4|325.3|329.28|325.18|13
1639634430000|2021-12-16 06:00:30|329.31|325.21|328.67|324.57|329.31|325.21|328.67|324.57|16
1639634440000|2021-12-16 06:00:40|328.73|324.63|328.73|324.63|328.78|324.68|328.7|324.6|10
1639634450000|2021-12-16 06:00:50|328.77|324.67|328.66|324.56|328.77|324.67|328.66|324.56|8
1639634460000|2021-12-16 06:01:00|328.72|324.62|329|324.9|329|324.9|328.72|324.62|17
1639634470000|2021-12-16 06:01:10|329.01|324.91|328.91|324.81|329.01|324.91|328.79|324.69|24
1639634480000|2021-12-16 06:01:20|328.92|324.82|329.01|324.91|329.01|324.91|328.89|324.79|15
1639634490000|2021-12-16 06:01:30|329.03|324.93|329.38|325.28|329.4|325.3|329.03|324.93|17
1639634500000|2021-12-16 06:01:40|329.37|325.27|329.39|325.29|329.43|325.33|329.28|325.18|11
1639634510000|2021-12-16 06:01:50|329.37|325.27|329.32|325.22|329.41|325.31|329.28|325.18|10
1639634520000|2021-12-16 06:02:00|329.25|325.15|329.56|325.46|329.58|325.48|329.18|325.08|19
1639634530000|2021-12-16 06:02:10|329.57|325.47|329.65|325.55|329.67|325.57|329.57|325.47|16
1639634540000|2021-12-16 06:02:20|329.63|325.53|329.47|325.37|329.63|325.53|329.47|325.37|12
1639634550000|2021-12-16 06:02:30|329.43|325.33|329.38|325.28|329.51|325.41|329.38|325.28|11
1639634560000|2021-12-16 06:02:40|329.37|325.27|329.37|325.27|329.37|325.27|329.31|325.21|8
1639634570000|2021-12-16 06:02:50|329.3|325.2|329.36|325.26|329.41|325.31|329.26|325.16|19
1639634580000|2021-12-16 06:03:00|329.37|325.27|329.22|325.12|329.38|325.28|329.19|325.09|13
1639634590000|2021-12-16 06:03:10|329.27|325.17|329.26|325.16|329.27|325.17|329.13|325.03|13
1639634600000|2021-12-16 06:03:20|329.25|325.15|329.3|325.2|329.35|325.25|329.16|325.06|15
1639634610000|2021-12-16 06:03:30|329.26|325.16|329.29|325.19|329.31|325.21|329.24|325.14|10
1639634620000|2021-12-16 06:03:40|329.27|325.17|329.19|325.09|329.27|325.17|329.15|325.05|6
1639634630000|2021-12-16 06:03:50|329.16|325.06|329.19|325.09|329.19|325.09|329.14|325.04|5
1639634640000|2021-12-16 06:04:00|329.2|325.1|329.2|325.1|329.22|325.12|329.18|325.08|9
1639634650000|2021-12-16 06:04:10|329.14|325.04|329.17|325.07|329.17|325.07|329.13|325.03|4
1639634660000|2021-12-16 06:04:20|329.16|325.06|328.88|324.78|329.16|325.06|328.74|324.64|17
1639634670000|2021-12-16 06:04:30|328.95|324.85|329.28|325.18|329.3|325.2|328.94|324.84|26
1639634680000|2021-12-16 06:04:40|329.27|325.17|329.24|325.14|329.27|325.17|329.23|325.13|5
1639634690000|2021-12-16 06:04:50|329.1|325|329.12|325.02|329.24|325.14|329.1|325|10
1639634700000|2021-12-16 06:05:00|329.13|325.03|329.19|325.09|329.25|325.15|329.1|325|10
1639634710000|2021-12-16 06:05:10|329.11|325.01|329.21|325.11|329.21|325.11|329.11|325.01|8
1639634720000|2021-12-16 06:05:20|329.24|325.14|329.19|325.09|329.3|325.2|329.19|325.09|18
1639634730000|2021-12-16 06:05:30|329.2|325.1|329.19|325.09|329.22|325.12|329.17|325.07|10
1639634740000|2021-12-16 06:05:40|329.18|325.08|329.13|325.03|329.18|325.08|329.11|325.01|7
1639634750000|2021-12-16 06:05:50|329.02|324.92|329.13|325.03|329.13|325.03|329.02|324.92|11
1639634760000|2021-12-16 06:06:00|329.11|325.01|329.05|324.95|329.13|325.03|329.05|324.95|11
1639634770000|2021-12-16 06:06:10|329.11|325.01|329.08|324.98|329.11|325.01|329.04|324.94|5
1639634780000|2021-12-16 06:06:20|329.07|324.97|329.12|325.02|329.12|325.02|329.07|324.97|3
1639634790000|2021-12-16 06:06:30|329.13|325.03|329.17|325.07|329.18|325.08|329.13|325.03|13
1639634800000|2021-12-16 06:06:40|329.21|325.11|329.24|325.14|329.24|325.14|329.17|325.07|4
1639634810000|2021-12-16 06:06:50|329.23|325.13|329.16|325.06|329.24|325.14|329.11|325.01|18
1639634820000|2021-12-16 06:07:00|329.17|325.07|329.18|325.08|329.18|325.08|329.03|324.93|7
1639634830000|2021-12-16 06:07:10|329.15|325.05|328.77|324.67|329.15|325.05|328.66|324.56|15
1639634840000|2021-12-16 06:07:20|328.68|324.58|328.62|324.52|328.7|324.6|328.56|324.46|16
1639634850000|2021-12-16 06:07:30|328.59|324.49|328.48|324.38|328.63|324.53|328.48|324.38|13
1639634860000|2021-12-16 06:07:40|328.41|324.31|328.5|324.4|328.53|324.43|328.41|324.31|12
1639634870000|2021-12-16 06:07:50|328.48|324.38|328.48|324.38|328.56|324.46|328.46|324.36|10
1639634880000|2021-12-16 06:08:00|328.42|324.32|328.44|324.34|328.54|324.44|328.35|324.25|11
1639634890000|2021-12-16 06:08:10|328.51|324.41|328.26|324.16|328.51|324.41|328.18|324.08|15
1639634900000|2021-12-16 06:08:20|328.21|324.11|328.28|324.18|328.31|324.21|328.2|324.1|13
1639634910000|2021-12-16 06:08:30|328.27|324.17|327.72|323.62|328.27|324.17|327.7|323.6|14
1639634920000|2021-12-16 06:08:40|327.81|323.71|327.84|323.74|327.89|323.79|327.81|323.71|9
1639634930000|2021-12-16 06:08:50|327.9|323.8|328|323.9|328|323.9|327.9|323.8|8
1639634940000|2021-12-16 06:09:00|327.99|323.89|327.99|323.89|327.99|323.89|327.97|323.87|3
1639634950000|2021-12-16 06:09:10|328|323.9|327.97|323.87|328|323.9|327.97|323.87|4
1639634960000|2021-12-16 06:09:20|327.98|323.88|327.92|323.82|327.98|323.88|327.88|323.78|5
1639634970000|2021-12-16 06:09:30|327.89|323.79|327.93|323.83|327.93|323.83|327.85|323.75|10
1639634980000|2021-12-16 06:09:40|327.99|323.89|328.3|324.2|328.3|324.2|327.99|323.89|17
1639634990000|2021-12-16 06:09:50|328.31|324.21|328.39|324.29|328.45|324.35|328.27|324.17|13
1639635000000|2021-12-16 06:10:00|328.42|324.32|328.36|324.26|328.43|324.33|328.36|324.26|8
1639635010000|2021-12-16 06:10:10|328.37|324.27|328.32|324.22|328.38|324.28|328.32|324.22|12
1639635020000|2021-12-16 06:10:20|328.3|324.2|328.32|324.22|328.32|324.22|328.28|324.18|4
1639635030000|2021-12-16 06:10:30|328.3|324.2|328.32|324.22|328.35|324.25|328.29|324.19|17
1639635040000|2021-12-16 06:10:40|328.31|324.21|328.28|324.18|328.33|324.23|328.27|324.17|6
1639635050000|2021-12-16 06:10:50|328.27|324.17|328.33|324.23|328.34|324.24|328.27|324.17|14
1639635060000|2021-12-16 06:11:00|328.36|324.26|328.36|324.26|328.4|324.3|328.36|324.26|5
1639635070000|2021-12-16 06:11:10|328.37|324.27|328.43|324.33|328.43|324.33|328.36|324.26|17
1639635080000|2021-12-16 06:11:20|328.44|324.34|328.42|324.32|328.49|324.39|328.4|324.3|18
1639635090000|2021-12-16 06:11:30|328.43|324.33|328.49|324.39|328.53|324.43|328.43|324.33|8
1639635100000|2021-12-16 06:11:40|328.55|324.45|328.54|324.44|328.6|324.5|328.53|324.43|6
1639635110000|2021-12-16 06:11:50|328.56|324.46|328.59|324.49|328.59|324.49|328.53|324.43|8
1639635120000|2021-12-16 06:12:00|328.6|324.5|328.63|324.53|328.64|324.54|328.55|324.45|12
1639635130000|2021-12-16 06:12:10|328.62|324.52|328.56|324.46|328.63|324.53|328.52|324.42|16
1639635140000|2021-12-16 06:12:20|328.57|324.47|328.57|324.47|328.58|324.48|328.47|324.37|9
1639635150000|2021-12-16 06:12:30|328.55|324.45|328.5|324.4|328.55|324.45|328.5|324.4|3
1639635160000|2021-12-16 06:12:40|328.46|324.36|328.47|324.37|328.48|324.38|328.33|324.23|8
1639635170000|2021-12-16 06:12:50|328.45|324.35|328.49|324.39|328.49|324.39|328.44|324.34|3
1639635180000|2021-12-16 06:13:00|328.46|324.36|328.5|324.4|328.5|324.4|328.45|324.35|11
1639635190000|2021-12-16 06:13:10|328.51|324.41|328.71|324.61|328.73|324.63|328.51|324.41|16
1639635200000|2021-12-16 06:13:20|328.72|324.62|328.72|324.62|328.73|324.63|328.69|324.59|13
1639635210000|2021-12-16 06:13:30|328.77|324.67|328.71|324.61|328.77|324.67|328.67|324.57|8
1639635220000|2021-12-16 06:13:40|328.73|324.63|328.77|324.67|328.78|324.68|328.73|324.63|6
1639635230000|2021-12-16 06:13:50|328.71|324.61|328.75|324.65|328.78|324.68|328.71|324.61|6
1639635240000|2021-12-16 06:14:00|328.73|324.63|328.62|324.52|328.75|324.65|328.62|324.52|5
1639635250000|2021-12-16 06:14:10|328.56|324.46|328.65|324.55|328.65|324.55|328.54|324.44|13
1639635260000|2021-12-16 06:14:20|328.66|324.56|328.61|324.51|328.66|324.56|328.51|324.41|11
1639635270000|2021-12-16 06:14:30|328.62|324.52|328.65|324.55|328.65|324.55|328.54|324.44|16
1639635280000|2021-12-16 06:14:40|328.62|324.52|328.62|324.52|328.65|324.55|328.53|324.43|15
1639635290000|2021-12-16 06:14:50|328.69|324.59|328.73|324.63|328.73|324.63|328.65|324.55|11
1639635300000|2021-12-16 06:15:00|328.71|324.61|328.52|324.42|328.71|324.61|328.49|324.39|22
1639635310000|2021-12-16 06:15:10|328.56|324.46|328.68|324.58|328.68|324.58|328.56|324.46|6
1639635320000|2021-12-16 06:15:20|328.66|324.56|328.82|324.72|328.82|324.72|328.66|324.56|9
1639635330000|2021-12-16 06:15:30|328.85|324.75|328.89|324.79|328.95|324.85|328.85|324.75|14
1639635340000|2021-12-16 06:15:40|328.88|324.78|328.86|324.76|328.88|324.78|328.85|324.75|12
1639635350000|2021-12-16 06:15:50|328.85|324.75|328.98|324.88|328.98|324.88|328.85|324.75|15
1639635360000|2021-12-16 06:16:00|328.97|324.87|329.13|325.03|329.13|325.03|328.96|324.86|15
1639635370000|2021-12-16 06:16:10|329.12|325.02|329.13|325.03|329.17|325.07|329.1|325|9
1639635380000|2021-12-16 06:16:20|329.19|325.09|329.19|325.09|329.19|325.09|329.19|325.09|1
1639635390000|2021-12-16 06:16:30|329.15|325.05|329.36|325.26|329.4|325.3|329.09|324.99|14
1639635400000|2021-12-16 06:16:40|329.38|325.28|329.45|325.35|329.49|325.39|329.28|325.18|9
1639635410000|2021-12-16 06:16:50|329.44|325.34|329.56|325.46|329.58|325.48|329.44|325.34|16
1639635420000|2021-12-16 06:17:00|329.55|325.45|329.68|325.58|329.7|325.6|329.55|325.45|21
1639635430000|2021-12-16 06:17:10|329.67|325.57|329.67|325.57|329.7|325.6|329.65|325.55|11
1639635440000|2021-12-16 06:17:20|329.66|325.56|329.72|325.62|329.73|325.63|329.66|325.56|4
1639635450000|2021-12-16 06:17:30|329.73|325.63|329.74|325.64|329.74|325.64|329.73|325.63|2
1639635460000|2021-12-16 06:17:40|329.73|325.63|329.75|325.65|329.82|325.72|329.71|325.61|15
1639635470000|2021-12-16 06:17:50|329.74|325.64|329.76|325.66|329.78|325.68|329.73|325.63|6
1639635480000|2021-12-16 06:18:00|329.78|325.68|329.67|325.57|329.78|325.68|329.61|325.51|14
1639635490000|2021-12-16 06:18:10|329.63|325.53|329.76|325.66|329.76|325.66|329.63|325.53|7
1639635500000|2021-12-16 06:18:20|329.75|325.65|329.72|325.62|329.76|325.66|329.69|325.59|12
1639635510000|2021-12-16 06:18:30|329.73|325.63|329.48|325.38|329.74|325.64|329.48|325.38|19
1639635520000|2021-12-16 06:18:40|329.49|325.39|329.64|325.54|329.65|325.55|329.46|325.36|17
1639635530000|2021-12-16 06:18:50|329.68|325.58|329.64|325.54|329.69|325.59|329.54|325.44|13
1639635540000|2021-12-16 06:19:00|329.65|325.55|329.66|325.56|329.72|325.62|329.6|325.5|11
1639635550000|2021-12-16 06:19:10|329.68|325.58|329.73|325.63|329.75|325.65|329.67|325.57|10
1639635560000|2021-12-16 06:19:20|329.68|325.58|329.73|325.63|329.73|325.63|329.68|325.58|4
1639635570000|2021-12-16 06:19:30|329.7|325.6|329.65|325.55|329.73|325.63|329.65|325.55|14
1639635580000|2021-12-16 06:19:40|329.63|325.53|329.61|325.51|329.65|325.55|329.6|325.5|7
1639635590000|2021-12-16 06:19:50|329.59|325.49|329.49|325.39|329.59|325.49|329.47|325.37|11
1639635600000|2021-12-16 06:20:00|329.46|325.36|329.38|325.28|329.46|325.36|329.36|325.26|10
1639635610000|2021-12-16 06:20:10|329.4|325.3|329.57|325.47|329.57|325.47|329.37|325.27|18
1639635620000|2021-12-16 06:20:20|329.63|325.53|329.63|325.53|329.63|325.53|329.57|325.47|8
1639635630000|2021-12-16 06:20:30|329.59|325.49|329.65|325.55|329.69|325.59|329.57|325.47|10
1639635640000|2021-12-16 06:20:40|329.66|325.56|329.69|325.59|329.73|325.63|329.62|325.52|15
1639635650000|2021-12-16 06:20:50|329.68|325.58|329.46|325.36|329.7|325.6|329.45|325.35|19
1639635660000|2021-12-16 06:21:00|329.43|325.33|329.41|325.31|329.46|325.36|329.4|325.3|11
1639635670000|2021-12-16 06:21:10|329.4|325.3|329.43|325.33|329.65|325.55|329.4|325.3|22
1639635680000|2021-12-16 06:21:20|329.42|325.32|329.4|325.3|329.44|325.34|329.4|325.3|13
1639635690000|2021-12-16 06:21:30|329.41|325.31|329.41|325.31|329.44|325.34|329.31|325.21|7
1639635700000|2021-12-16 06:21:40|329.3|325.2|329.49|325.39|329.49|325.39|329.3|325.2|10
1639635710000|2021-12-16 06:21:50|329.5|325.4|329.51|325.41|329.54|325.44|329.48|325.38|8
1639635720000|2021-12-16 06:22:00|329.44|325.34|329.43|325.33|329.51|325.41|329.41|325.31|14
1639635730000|2021-12-16 06:22:10|329.44|325.34|329.64|325.54|329.64|325.54|329.44|325.34|13
1639635740000|2021-12-16 06:22:20|329.63|325.53|329.82|325.72|329.89|325.79|329.63|325.53|20
1639635750000|2021-12-16 06:22:30|329.85|325.75|329.91|325.81|329.91|325.81|329.8|325.7|16
1639635760000|2021-12-16 06:22:40|329.9|325.8|330.27|326.17|330.27|326.17|329.9|325.8|11
1639635770000|2021-12-16 06:22:50|330.31|326.21|330.43|326.33|330.48|326.38|330.28|326.18|22
1639635780000|2021-12-16 06:23:00|330.44|326.34|330.21|326.11|330.51|326.41|330.19|326.09|24
1639635790000|2021-12-16 06:23:10|330.22|326.12|330.27|326.17|330.3|326.2|330.18|326.08|10
1639635800000|2021-12-16 06:23:20|330.29|326.19|330.36|326.26|330.36|326.26|330.29|326.19|9
1639635810000|2021-12-16 06:23:30|330.35|326.25|330.33|326.23|330.35|326.25|330.31|326.21|6
1639635820000|2021-12-16 06:23:40|330.3|326.2|330.34|326.24|330.35|326.25|330.3|326.2|8
1639635830000|2021-12-16 06:23:50|330.31|326.21|330.31|326.21|330.32|326.22|330.3|326.2|4
1639635840000|2021-12-16 06:24:00|330.25|326.15|330.08|325.98|330.32|326.22|330.04|325.94|12
1639635850000|2021-12-16 06:24:10|329.93|325.83|329.87|325.77|329.93|325.83|329.78|325.68|13
1639635860000|2021-12-16 06:24:20|329.86|325.76|329.9|325.8|329.91|325.81|329.84|325.74|7
1639635870000|2021-12-16 06:24:30|329.91|325.81|329.73|325.63|329.91|325.81|329.73|325.63|12
1639635880000|2021-12-16 06:24:40|329.71|325.61|329.7|325.6|329.72|325.62|329.64|325.54|11
1639635890000|2021-12-16 06:24:50|329.69|325.59|329.8|325.7|329.8|325.7|329.68|325.58|8
1639635900000|2021-12-16 06:25:00|329.81|325.71|329.89|325.79|329.91|325.81|329.81|325.71|15
1639635910000|2021-12-16 06:25:10|329.9|325.8|330.32|326.22|330.32|326.22|329.84|325.74|21
1639635920000|2021-12-16 06:25:20|330.34|326.24|330.25|326.15|330.38|326.28|330.25|326.15|15
1639635930000|2021-12-16 06:25:30|330.24|326.14|330.32|326.22|330.34|326.24|330.23|326.13|14
1639635940000|2021-12-16 06:25:40|330.38|326.28|330.37|326.27|330.39|326.29|330.34|326.24|13
1639635950000|2021-12-16 06:25:50|330.34|326.24|330.42|326.32|330.46|326.36|330.34|326.24|14
1639635960000|2021-12-16 06:26:00|330.44|326.34|330.41|326.31|330.45|326.35|330.4|326.3|12
1639635970000|2021-12-16 06:26:10|330.43|326.33|330.37|326.27|330.47|326.37|330.37|326.27|13
1639635980000|2021-12-16 06:26:20|330.36|326.26|330.32|326.22|330.36|326.26|330.3|326.2|6
1639635990000|2021-12-16 06:26:30|330.33|326.23|330.49|326.39|330.49|326.39|330.33|326.23|7
1639636000000|2021-12-16 06:26:40|330.52|326.42|330.52|326.42|330.62|326.52|330.52|326.42|11
1639636010000|2021-12-16 06:26:50|330.54|326.44|330.57|326.47|330.58|326.48|330.51|326.41|9
1639636020000|2021-12-16 06:27:00|330.58|326.48|330.55|326.45|330.61|326.51|330.55|326.45|14
1639636030000|2021-12-16 06:27:10|330.56|326.46|330.62|326.52|330.62|326.52|330.5|326.4|9
1639636040000|2021-12-16 06:27:20|330.61|326.51|330.59|326.49|330.66|326.56|330.59|326.49|12
1639636050000|2021-12-16 06:27:30|330.6|326.5|330.57|326.47|330.63|326.53|330.57|326.47|10
1639636060000|2021-12-16 06:27:40|330.63|326.53|330.61|326.51|330.65|326.55|330.55|326.45|8
1639636070000|2021-12-16 06:27:50|330.65|326.55|330.61|326.51|330.69|326.59|330.53|326.43|11
1639636080000|2021-12-16 06:28:00|330.62|326.52|330.59|326.49|330.62|326.52|330.59|326.49|7
1639636090000|2021-12-16 06:28:10|330.6|326.5|330.5|326.4|330.6|326.5|330.5|326.4|13
1639636100000|2021-12-16 06:28:20|330.51|326.41|330.46|326.36|330.55|326.45|330.46|326.36|11
1639636110000|2021-12-16 06:28:30|330.45|326.35|330.44|326.34|330.45|326.35|330.42|326.32|11
1639636120000|2021-12-16 06:28:40|330.45|326.35|330.42|326.32|330.47|326.37|330.42|326.32|8
1639636130000|2021-12-16 06:28:50|330.38|326.28|330.38|326.28|330.44|326.34|330.38|326.28|5
1639636140000|2021-12-16 06:29:00|330.42|326.32|330.38|326.28|330.42|326.32|330.38|326.28|2
1639636150000|2021-12-16 06:29:10|330.36|326.26|330.33|326.23|330.39|326.29|330.33|326.23|6
1639636160000|2021-12-16 06:29:20|330.39|326.29|330.58|326.48|330.65|326.55|330.31|326.21|19
1639636170000|2021-12-16 06:29:30|330.59|326.49|330.56|326.46|330.65|326.55|330.56|326.46|10
1639636180000|2021-12-16 06:29:40|330.54|326.44|330.54|326.44|330.57|326.47|330.48|326.38|5
1639636190000|2021-12-16 06:29:50|330.56|326.46|330.57|326.47|330.63|326.53|330.56|326.46|4
1639636200000|2021-12-16 06:30:00|330.61|326.51|330.63|326.53|330.68|326.58|330.59|326.49|18
1639636210000|2021-12-16 06:30:10|330.62|326.52|330.63|326.53|330.65|326.55|330.59|326.49|11
1639636220000|2021-12-16 06:30:20|330.59|326.49|330.59|326.49|330.59|326.49|330.58|326.48|3
1639636230000|2021-12-16 06:30:30|330.58|326.48|330.64|326.54|330.64|326.54|330.54|326.44|7
1639636240000|2021-12-16 06:30:40|330.61|326.51|330.56|326.46|330.62|326.52|330.48|326.38|12
1639636250000|2021-12-16 06:30:50|330.54|326.44|330.4|326.3|330.54|326.44|330.4|326.3|13
1639636260000|2021-12-16 06:31:00|330.38|326.28|330.43|326.33|330.47|326.37|330.38|326.28|5
1639636270000|2021-12-16 06:31:10|330.45|326.35|330.38|326.28|330.45|326.35|330.3|326.2|10
1639636280000|2021-12-16 06:31:20|330.46|326.36|330.32|326.22|330.46|326.36|330.31|326.21|9
1639636290000|2021-12-16 06:31:30|330.4|326.3|330.4|326.3|330.42|326.32|330.4|326.3|3
1639636300000|2021-12-16 06:31:40|330.46|326.36|330.4|326.3|330.47|326.37|330.4|326.3|3
1639636310000|2021-12-16 06:31:50|330.39|326.29|330.36|326.26|330.41|326.31|330.26|326.16|11
1639636320000|2021-12-16 06:32:00|330.34|326.24|330.25|326.15|330.37|326.27|330.25|326.15|13
1639636330000|2021-12-16 06:32:10|330.22|326.12|330.19|326.09|330.23|326.13|330.05|325.95|7
1639636340000|2021-12-16 06:32:20|330.15|326.05|330.17|326.07|330.17|326.07|330.15|326.05|2
1639636350000|2021-12-16 06:32:30|330.16|326.06|330.13|326.03|330.17|326.07|330.11|326.01|8
1639636360000|2021-12-16 06:32:40|330.14|326.04|330.16|326.06|330.18|326.08|330.14|326.04|3
1639636370000|2021-12-16 06:32:50|330.15|326.05|330.15|326.05|330.19|326.09|330.02|325.92|6
1639636380000|2021-12-16 06:33:00|330.19|326.09|330.15|326.05|330.19|326.09|330.15|326.05|2
1639636390000|2021-12-16 06:33:10|330.01|325.91|330.19|326.09|330.19|326.09|330.01|325.91|9
1639636400000|2021-12-16 06:33:20|330.22|326.12|330.22|326.12|330.24|326.14|330.09|325.99|9
1639636410000|2021-12-16 06:33:30|330.21|326.11|330.17|326.07|330.22|326.12|330.16|326.06|6
1639636420000|2021-12-16 06:33:40|330.14|326.04|330.19|326.09|330.19|326.09|330.03|325.93|11
1639636430000|2021-12-16 06:33:50|330.08|325.98|329.88|325.78|330.22|326.12|329.88|325.78|15
1639636440000|2021-12-16 06:34:00|329.87|325.77|329.67|325.57|329.87|325.77|329.63|325.53|23
1639636450000|2021-12-16 06:34:10|329.68|325.58|329.73|325.63|329.77|325.67|329.62|325.52|9
1639636460000|2021-12-16 06:34:20|329.79|325.69|329.74|325.64|329.86|325.76|329.72|325.62|9
1639636470000|2021-12-16 06:34:30|329.73|325.63|329.82|325.72|329.82|325.72|329.71|325.61|10
1639636480000|2021-12-16 06:34:40|329.86|325.76|329.77|325.67|329.86|325.76|329.74|325.64|6
1639636490000|2021-12-16 06:34:50|329.78|325.68|330.03|325.93|330.04|325.94|329.78|325.68|17
1639636500000|2021-12-16 06:35:00|330.02|325.92|330.03|325.93|330.05|325.95|330.02|325.92|3
1639636510000|2021-12-16 06:35:10|330.02|325.92|329.88|325.78|330.03|325.93|329.88|325.78|12
1639636520000|2021-12-16 06:35:20|329.89|325.79|329.85|325.75|329.89|325.79|329.85|325.75|7
1639636530000|2021-12-16 06:35:30|329.86|325.76|330.22|326.12|330.22|326.12|329.86|325.76|18
1639636540000|2021-12-16 06:35:40|330.25|326.15|330.46|326.36|330.46|326.36|330.21|326.11|24
1639636550000|2021-12-16 06:35:50|330.54|326.44|330.55|326.45|330.55|326.45|330.52|326.42|9
1639636560000|2021-12-16 06:36:00|330.54|326.44|330.53|326.43|330.56|326.46|330.53|326.43|7
1639636570000|2021-12-16 06:36:10|330.54|326.44|330.55|326.45|330.55|326.45|330.54|326.44|2
1639636580000|2021-12-16 06:36:20|330.54|326.44|330.55|326.45|330.57|326.47|330.46|326.36|15
1639636590000|2021-12-16 06:36:30|330.54|326.44|330.48|326.38|330.54|326.44|330.37|326.27|14
1639636600000|2021-12-16 06:36:40|330.53|326.43|330.51|326.41|330.53|326.43|330.51|326.41|2
1639636610000|2021-12-16 06:36:50|330.45|326.35|330.38|326.28|330.45|326.35|330.38|326.28|8
1639636620000|2021-12-16 06:37:00|330.37|326.27|330.17|326.07|330.37|326.27|330.17|326.07|19
1639636630000|2021-12-16 06:37:10|330.15|326.05|330.07|325.97|330.15|326.05|330.06|325.96|16
1639636640000|2021-12-16 06:37:20|330.08|325.98|329.83|325.73|330.1|326|329.83|325.73|7
1639636650000|2021-12-16 06:37:30|329.84|325.74|330.02|325.92|330.02|325.92|329.84|325.74|10
1639636660000|2021-12-16 06:37:40|330.06|325.96|330.48|326.38|330.49|326.39|330.05|325.95|16
1639636670000|2021-12-16 06:37:50|330.56|326.46|330.52|326.42|330.58|326.48|330.44|326.34|7
1639636680000|2021-12-16 06:38:00|330.51|326.41|330.61|326.51|330.64|326.54|330.44|326.34|18
1639636690000|2021-12-16 06:38:10|330.54|326.44|330.54|326.44|330.54|326.44|330.48|326.38|6
1639636700000|2021-12-16 06:38:20|330.55|326.45|330.55|326.45|330.59|326.49|330.47|326.37|9
1639636710000|2021-12-16 06:38:30|330.56|326.46|330.61|326.51|330.64|326.54|330.56|326.46|7
1639636720000|2021-12-16 06:38:40|330.6|326.5|330.62|326.52|330.64|326.54|330.58|326.48|8
1639636730000|2021-12-16 06:38:50|330.61|326.51|330.52|326.42|330.62|326.52|330.51|326.41|12
1639636740000|2021-12-16 06:39:00|330.53|326.43|330.47|326.37|330.55|326.45|330.42|326.32|14
1639636750000|2021-12-16 06:39:10|330.44|326.34|330.4|326.3|330.45|326.35|330.32|326.22|16
1639636760000|2021-12-16 06:39:20|330.36|326.26|330.34|326.24|330.39|326.29|330.33|326.23|17
1639636770000|2021-12-16 06:39:30|330.33|326.23|330.2|326.1|330.36|326.26|330.17|326.07|16
1639636780000|2021-12-16 06:39:40|330.21|326.11|330.19|326.09|330.21|326.11|330.18|326.08|8
1639636790000|2021-12-16 06:39:50|330.23|326.13|330.23|326.13|330.25|326.15|330.16|326.06|5
1639636800000|2021-12-16 06:40:00|330.24|326.14|330.49|326.39|330.52|326.42|330.24|326.14|20
1639636810000|2021-12-16 06:40:10|330.48|326.38|330.56|326.46|330.57|326.47|330.47|326.37|12
1639636820000|2021-12-16 06:40:20|330.55|326.45|330.56|326.46|330.62|326.52|330.55|326.45|9
1639636830000|2021-12-16 06:40:30|330.53|326.43|330.43|326.33|330.55|326.45|330.43|326.33|12
1639636840000|2021-12-16 06:40:40|330.42|326.32|330.32|326.22|330.43|326.33|330.32|326.22|9
1639636850000|2021-12-16 06:40:50|330.33|326.23|330.33|326.23|330.34|326.24|330.32|326.22|8
1639636860000|2021-12-16 06:41:00|330.32|326.22|330.3|326.2|330.34|326.24|330.28|326.18|9
1639636870000|2021-12-16 06:41:10|330.31|326.21|330.39|326.29|330.42|326.32|330.31|326.21|11
1639636880000|2021-12-16 06:41:20|330.4|326.3|330.43|326.33|330.45|326.35|330.4|326.3|10
1639636890000|2021-12-16 06:41:30|330.42|326.32|330.45|326.35|330.47|326.37|330.4|326.3|11
1639636900000|2021-12-16 06:41:40|330.5|326.4|330.39|326.29|330.5|326.4|330.38|326.28|10
1639636910000|2021-12-16 06:41:50|330.38|326.28|330.46|326.36|330.46|326.36|330.38|326.28|12
1639636920000|2021-12-16 06:42:00|330.45|326.35|330.46|326.36|330.46|326.36|330.44|326.34|6
1639636930000|2021-12-16 06:42:10|330.53|326.43|330.57|326.47|330.64|326.54|330.52|326.42|10
1639636940000|2021-12-16 06:42:20|330.6|326.5|330.57|326.47|330.63|326.53|330.57|326.47|12
1639636950000|2021-12-16 06:42:30|330.58|326.48|330.64|326.54|330.68|326.58|330.58|326.48|8
1639636960000|2021-12-16 06:42:40|330.66|326.56|330.81|326.71|330.81|326.71|330.66|326.56|6
1639636970000|2021-12-16 06:42:50|330.78|326.68|330.82|326.72|330.84|326.74|330.78|326.68|7
1639636980000|2021-12-16 06:43:00|330.84|326.74|330.87|326.77|330.87|326.77|330.84|326.74|6
1639636990000|2021-12-16 06:43:10|330.85|326.75|331.01|326.91|331.01|326.91|330.85|326.75|9
1639637000000|2021-12-16 06:43:20|331|326.9|330.79|326.69|331|326.9|330.79|326.69|8
1639637010000|2021-12-16 06:43:30|330.91|326.81|331.12|327.02|331.12|327.02|330.85|326.75|14
1639637020000|2021-12-16 06:43:40|331.11|327.01|331|326.9|331.12|327.02|330.99|326.89|11
1639637030000|2021-12-16 06:43:50|331.01|326.91|330.98|326.88|331.01|326.91|330.92|326.82|17
1639637040000|2021-12-16 06:44:00|330.97|326.87|330.99|326.89|330.99|326.89|330.92|326.82|7
1639637050000|2021-12-16 06:44:10|331.01|326.91|331.01|326.91|331.02|326.92|330.99|326.89|6
1639637060000|2021-12-16 06:44:20|331|326.9|330.91|326.81|331|326.9|330.9|326.8|9
1639637070000|2021-12-16 06:44:30|330.89|326.79|330.82|326.72|330.89|326.79|330.8|326.7|14
1639637080000|2021-12-16 06:44:40|330.84|326.74|330.8|326.7|330.84|326.74|330.78|326.68|5
1639637090000|2021-12-16 06:44:50|330.81|326.71|331|326.9|331|326.9|330.81|326.71|14
1639637100000|2021-12-16 06:45:00|330.99|326.89|331.01|326.91|331.01|326.91|330.99|326.89|5
1639637110000|2021-12-16 06:45:10|331|326.9|331.1|327|331.1|327|330.99|326.89|8
1639637120000|2021-12-16 06:45:20|331.09|326.99|331.01|326.91|331.09|326.99|330.94|326.84|12
1639637130000|2021-12-16 06:45:30|330.94|326.84|331.25|327.15|331.25|327.15|330.94|326.84|12
1639637140000|2021-12-16 06:45:40|331.26|327.16|331.47|327.37|331.48|327.38|331.26|327.16|20
1639637150000|2021-12-16 06:45:50|331.48|327.38|331.64|327.54|331.65|327.55|331.48|327.38|9
1639637160000|2021-12-16 06:46:00|331.65|327.55|331.65|327.55|331.66|327.56|331.65|327.55|3
1639637170000|2021-12-16 06:46:10|331.67|327.57|331.54|327.44|331.68|327.58|331.49|327.39|16
1639637180000|2021-12-16 06:46:20|331.55|327.45|331.65|327.55|331.69|327.59|331.55|327.45|14
1639637190000|2021-12-16 06:46:30|331.66|327.56|331.33|327.23|331.66|327.56|331.32|327.22|15
1639637200000|2021-12-16 06:46:40|331.32|327.22|331.25|327.15|331.32|327.22|331.25|327.15|6
1639637210000|2021-12-16 06:46:50|331.26|327.16|331.38|327.28|331.42|327.32|331.22|327.12|8
1639637220000|2021-12-16 06:47:00|331.41|327.31|331.33|327.23|331.41|327.31|331.31|327.21|13
1639637230000|2021-12-16 06:47:10|331.32|327.22|331.35|327.25|331.35|327.25|331.32|327.22|4
1639637240000|2021-12-16 06:47:20|331.36|327.26|331.46|327.36|331.5|327.4|331.36|327.26|8
1639637250000|2021-12-16 06:47:30|331.47|327.37|331.54|327.44|331.54|327.44|331.47|327.37|5
1639637260000|2021-12-16 06:47:40|331.53|327.43|331.7|327.6|331.7|327.6|331.48|327.38|10
1639637270000|2021-12-16 06:47:50|331.65|327.55|331.75|327.65|331.75|327.65|331.65|327.55|3
1639637280000|2021-12-16 06:48:00|331.67|327.57|331.8|327.7|331.85|327.75|331.67|327.57|12
1639637290000|2021-12-16 06:48:10|331.79|327.69|331.91|327.81|331.93|327.83|331.79|327.69|9
1639637300000|2021-12-16 06:48:20|331.89|327.79|331.79|327.69|331.93|327.83|331.71|327.61|18
1639637310000|2021-12-16 06:48:30|331.8|327.7|331.8|327.7|331.81|327.71|331.76|327.66|9
1639637320000|2021-12-16 06:48:40|331.79|327.69|331.81|327.71|331.83|327.73|331.73|327.63|13
1639637330000|2021-12-16 06:48:50|331.82|327.72|331.9|327.8|331.9|327.8|331.81|327.71|5
1639637340000|2021-12-16 06:49:00|331.89|327.79|331.76|327.66|331.89|327.79|331.71|327.61|14
1639637350000|2021-12-16 06:49:10|331.77|327.67|331.8|327.7|331.81|327.71|331.76|327.66|13
1639637360000|2021-12-16 06:49:20|331.81|327.71|331.75|327.65|331.81|327.71|331.73|327.63|6
1639637370000|2021-12-16 06:49:30|331.8|327.7|331.81|327.71|331.81|327.71|331.77|327.67|8
1639637380000|2021-12-16 06:49:40|331.8|327.7|331.82|327.72|331.84|327.74|331.77|327.67|4
1639637390000|2021-12-16 06:49:50|331.81|327.71|331.79|327.69|331.85|327.75|331.79|327.69|9
1639637400000|2021-12-16 06:50:00|331.81|327.71|331.9|327.8|331.9|327.8|331.8|327.7|6
1639637410000|2021-12-16 06:50:10|331.88|327.78|331.96|327.86|331.96|327.86|331.86|327.76|7
1639637420000|2021-12-16 06:50:20|331.94|327.84|332.39|328.29|332.43|328.33|331.89|327.79|17
1639637430000|2021-12-16 06:50:30|332.37|328.27|332.31|328.21|332.4|328.3|332.31|328.21|18
1639637440000|2021-12-16 06:50:40|332.3|328.2|332.29|328.19|332.36|328.26|332.27|328.17|9
1639637450000|2021-12-16 06:50:50|332.3|328.2|332.31|328.21|332.36|328.26|332.29|328.19|6
1639637460000|2021-12-16 06:51:00|332.34|328.24|332.28|328.18|332.35|328.25|332.27|328.17|6
1639637470000|2021-12-16 06:51:10|332.29|328.19|332.32|328.22|332.38|328.28|332.29|328.19|7
1639637480000|2021-12-16 06:51:20|332.31|328.21|332.26|328.16|332.31|328.21|332.26|328.16|6
1639637490000|2021-12-16 06:51:30|332.25|328.15|332.18|328.08|332.25|328.15|332.17|328.07|13
1639637500000|2021-12-16 06:51:40|332.17|328.07|332.11|328.01|332.17|328.07|332.1|328|6
1639637510000|2021-12-16 06:51:50|332.12|328.02|332.18|328.08|332.24|328.14|332.12|328.02|9
1639637520000|2021-12-16 06:52:00|332.19|328.09|332.22|328.12|332.23|328.13|332.16|328.06|6
1639637530000|2021-12-16 06:52:10|332.16|328.06|332.25|328.15|332.31|328.21|332.13|328.03|14
1639637540000|2021-12-16 06:52:20|332.23|328.13|332.34|328.24|332.34|328.24|332.23|328.13|9
1639637550000|2021-12-16 06:52:30|332.38|328.28|332.43|328.33|332.64|328.54|332.38|328.28|18
1639637560000|2021-12-16 06:52:40|332.42|328.32|332.38|328.28|332.45|328.35|332.36|328.26|10
1639637570000|2021-12-16 06:52:50|332.35|328.25|332.32|328.22|332.35|328.25|332.32|328.22|4
1639637580000|2021-12-16 06:53:00|332.39|328.29|332.52|328.42|332.52|328.42|332.37|328.27|13
1639637590000|2021-12-16 06:53:10|332.5|328.4|332.67|328.57|332.67|328.57|332.5|328.4|9
1639637600000|2021-12-16 06:53:20|332.64|328.54|332.71|328.61|332.71|328.61|332.64|328.54|9
1639637610000|2021-12-16 06:53:30|332.73|328.63|332.75|328.65|332.75|328.65|332.71|328.61|7
1639637620000|2021-12-16 06:53:40|332.74|328.64|332.68|328.58|332.77|328.67|332.67|328.57|9
1639637630000|2021-12-16 06:53:50|332.74|328.64|332.65|328.55|332.74|328.64|332.63|328.53|11
1639637640000|2021-12-16 06:54:00|332.66|328.56|332.65|328.55|332.66|328.56|332.6|328.5|8
1639637650000|2021-12-16 06:54:10|332.66|328.56|332.59|328.49|332.66|328.56|332.59|328.49|9
1639637660000|2021-12-16 06:54:20|332.53|328.43|332.49|328.39|332.53|328.43|332.41|328.31|8
1639637670000|2021-12-16 06:54:30|332.48|328.38|332.54|328.44|332.54|328.44|332.48|328.38|6
1639637680000|2021-12-16 06:54:40|332.55|328.45|332.48|328.38|332.55|328.45|332.48|328.38|8
1639637690000|2021-12-16 06:54:50|332.49|328.39|332.45|328.35|332.5|328.4|332.41|328.31|11
1639637700000|2021-12-16 06:55:00|332.53|328.43|332.41|328.31|332.53|328.43|332.41|328.31|12
1639637710000|2021-12-16 06:55:10|332.45|328.35|332.57|328.47|332.57|328.47|332.45|328.35|11
1639637720000|2021-12-16 06:55:20|332.56|328.46|332.61|328.51|332.62|328.52|332.56|328.46|4
1639637730000|2021-12-16 06:55:30|332.63|328.53|332.62|328.52|332.63|328.53|332.52|328.42|12
1639637740000|2021-12-16 06:55:40|332.59|328.49|332.7|328.6|332.7|328.6|332.59|328.49|9
1639637750000|2021-12-16 06:55:50|332.68|328.58|332.62|328.52|332.68|328.58|332.59|328.49|5
1639637760000|2021-12-16 06:56:00|332.64|328.54|332.61|328.51|332.65|328.55|332.61|328.51|4
1639637770000|2021-12-16 06:56:10|332.67|328.57|332.63|328.53|332.67|328.57|332.63|328.53|2
1639637780000|2021-12-16 06:56:20|332.66|328.56|332.7|328.6|332.7|328.6|332.61|328.51|5
1639637790000|2021-12-16 06:56:30|332.66|328.56|332.7|328.6|332.7|328.6|332.66|328.56|2
1639637800000|2021-12-16 06:56:40|332.71|328.61|332.79|328.69|332.79|328.69|332.7|328.6|11
1639637810000|2021-12-16 06:56:50|332.74|328.64|332.79|328.69|332.79|328.69|332.73|328.63|4
1639637820000|2021-12-16 06:57:00|332.84|328.74|332.82|328.72|332.88|328.78|332.81|328.71|6
1639637830000|2021-12-16 06:57:10|332.8|328.7|332.82|328.72|332.82|328.72|332.8|328.7|3
1639637840000|2021-12-16 06:57:20|332.83|328.73|332.89|328.79|332.89|328.79|332.8|328.7|12
1639637850000|2021-12-16 06:57:30|332.88|328.78|332.88|328.78|332.88|328.78|332.86|328.76|5
1639637860000|2021-12-16 06:57:40|332.87|328.77|332.88|328.78|332.89|328.79|332.81|328.71|8
1639637870000|2021-12-16 06:57:50|332.82|328.72|332.8|328.7|332.88|328.78|332.77|328.67|7
1639637880000|2021-12-16 06:58:00|332.89|328.79|332.82|328.72|332.89|328.79|332.78|328.68|11
1639637890000|2021-12-16 06:58:10|332.81|328.71|332.82|328.72|332.82|328.72|332.81|328.71|2
1639637900000|2021-12-16 06:58:20|332.81|328.71|332.82|328.72|332.82|328.72|332.81|328.71|4
1639637910000|2021-12-16 06:58:30|332.78|328.68|332.98|328.88|332.98|328.88|332.78|328.68|13
1639637920000|2021-12-16 06:58:40|332.95|328.85|332.9|328.8|332.98|328.88|332.87|328.77|5
1639637930000|2021-12-16 06:58:50|332.89|328.79|332.9|328.8|332.9|328.8|332.87|328.77|3
1639637940000|2021-12-16 06:59:00|332.88|328.78|332.9|328.8|332.9|328.8|332.88|328.78|4
1639637950000|2021-12-16 06:59:10|332.86|328.76|332.9|328.8|332.91|328.81|332.85|328.75|5
1639637960000|2021-12-16 06:59:20|332.91|328.81|332.9|328.8|332.91|328.81|332.87|328.77|4
1639637970000|2021-12-16 06:59:30|332.96|328.86|332.9|328.8|332.98|328.88|332.9|328.8|5
1639637980000|2021-12-16 06:59:40|332.91|328.81|332.92|328.82|333.01|328.91|332.9|328.8|14
1639637990000|2021-12-16 06:59:50|332.93|328.83|333.78|329.68|333.78|329.68|332.92|328.82|13
1639638000000|2021-12-16 07:00:00|333.79|329.69|333.44|329.34|333.79|329.69|333.41|329.31|24
1639638010000|2021-12-16 07:00:10|333.43|329.33|333.33|329.23|333.43|329.33|333.33|329.23|13
1639638020000|2021-12-16 07:00:20|333.38|329.28|333.58|329.48|333.58|329.48|333.38|329.28|13
1639638030000|2021-12-16 07:00:30|333.59|329.49|334.2|330.1|334.2|330.1|333.58|329.48|18
1639638040000|2021-12-16 07:00:40|334.21|330.11|334.5|330.4|334.5|330.4|334.21|330.11|24
1639638050000|2021-12-16 07:00:50|334.51|330.41|334.47|330.37|334.57|330.47|334.45|330.35|15
1639638060000|2021-12-16 07:01:00|334.46|330.36|334.63|330.53|334.63|330.53|334.46|330.36|18
1639638070000|2021-12-16 07:01:10|334.38|330.28|338.76|334.66|339.36|335.26|334.38|330.28|31
1639638080000|2021-12-16 07:01:20|338.74|334.64|341.22|337.12|341.28|337.18|338.63|334.53|34
1639638090000|2021-12-16 07:01:30|341.24|337.14|340.99|336.89|341.68|337.58|340.99|336.89|33
1639638100000|2021-12-16 07:01:40|340.87|336.77|340.33|336.23|340.87|336.77|338.83|334.73|33
1639638110000|2021-12-16 07:01:50|340.35|336.25|341.05|336.95|341.05|336.95|339.67|335.57|33
1639638120000|2021-12-16 07:02:00|341.17|337.07|341.65|337.55|341.65|337.55|341.17|337.07|24
1639638130000|2021-12-16 07:02:10|341.63|337.53|341.89|337.79|341.9|337.8|341.61|337.51|24
1639638140000|2021-12-16 07:02:20|341.88|337.78|340.87|336.77|341.88|337.78|340.87|336.77|27
1639638150000|2021-12-16 07:02:30|340.86|336.76|340.48|336.38|340.86|336.76|340.08|335.98|30
1639638160000|2021-12-16 07:02:40|340.49|336.39|339.3|335.2|340.54|336.44|339.26|335.16|33
1639638170000|2021-12-16 07:02:50|339.29|335.19|338.17|334.07|339.29|335.19|337.97|333.87|31
1639638180000|2021-12-16 07:03:00|338.2|334.1|337.4|333.3|338.24|334.14|337.01|332.91|32
1639638190000|2021-12-16 07:03:10|337.39|333.29|337.53|333.43|338.06|333.96|337.39|333.29|28
1639638200000|2021-12-16 07:03:20|337.49|333.39|338.38|334.28|338.42|334.32|337.47|333.37|34
1639638210000|2021-12-16 07:03:30|338.39|334.29|337.64|333.54|338.41|334.31|337.64|333.54|25
1639638220000|2021-12-16 07:03:40|337.63|333.53|337.58|333.48|337.75|333.65|337.55|333.45|26
1639638230000|2021-12-16 07:03:50|337.57|333.47|337.93|333.83|337.94|333.84|337.57|333.47|21
1639638240000|2021-12-16 07:04:00|337.94|333.84|338.47|334.37|338.53|334.43|337.92|333.82|22
1639638250000|2021-12-16 07:04:10|338.4|334.3|338.38|334.28|338.46|334.36|338.28|334.18|24
1639638260000|2021-12-16 07:04:20|338.36|334.26|338.12|334.02|338.43|334.33|338.12|334.02|21
1639638270000|2021-12-16 07:04:30|338.11|334.01|337.59|333.49|338.11|334.01|337.54|333.44|24
1639638280000|2021-12-16 07:04:40|337.58|333.48|337.36|333.26|337.61|333.51|337.36|333.26|17
1639638290000|2021-12-16 07:04:50|337.35|333.25|337.55|333.45|337.59|333.49|337.35|333.25|21
1639638300000|2021-12-16 07:05:00|337.54|333.44|337.64|333.54|337.74|333.64|337.5|333.4|22
1639638310000|2021-12-16 07:05:10|337.6|333.5|338.31|334.21|338.4|334.3|337.6|333.5|22
1639638320000|2021-12-16 07:05:20|338.3|334.2|338.05|333.95|338.37|334.27|337.98|333.88|21
1639638330000|2021-12-16 07:05:30|338.09|333.99|337.46|333.36|338.09|333.99|337.38|333.28|23
1639638340000|2021-12-16 07:05:40|337.47|333.37|337.4|333.3|337.49|333.39|337.33|333.23|22
1639638350000|2021-12-16 07:05:50|337.41|333.31|337.62|333.52|337.63|333.53|337.39|333.29|23
1639638360000|2021-12-16 07:06:00|337.64|333.54|337.7|333.6|337.7|333.6|337.64|333.54|12
1639638370000|2021-12-16 07:06:10|337.71|333.61|337.67|333.57|337.71|333.61|337.63|333.53|18
1639638380000|2021-12-16 07:06:20|337.65|333.55|337.55|333.45|337.65|333.55|337.5|333.4|21
1639638390000|2021-12-16 07:06:30|337.56|333.46|337.38|333.28|337.59|333.49|337.36|333.26|20
1639638400000|2021-12-16 07:06:40|337.4|333.3|337.12|333.02|337.4|333.3|337.12|333.02|20
1639638410000|2021-12-16 07:06:50|337.13|333.03|337.13|333.03|337.2|333.1|337.1|333|15
1639638420000|2021-12-16 07:07:00|337.15|333.05|337.3|333.2|337.3|333.2|337.1|333|16
1639638430000|2021-12-16 07:07:10|337.26|333.16|337.25|333.15|337.3|333.2|337.23|333.13|12
1639638440000|2021-12-16 07:07:20|337.27|333.17|337.31|333.21|337.31|333.21|337.23|333.13|8
1639638450000|2021-12-16 07:07:30|337.27|333.17|337.28|333.18|337.31|333.21|337.19|333.09|18
1639638460000|2021-12-16 07:07:40|337.29|333.19|337.09|332.99|337.37|333.27|337.02|332.92|19
1639638470000|2021-12-16 07:07:50|337.08|332.98|337.37|333.27|337.39|333.29|337.04|332.94|14
1639638480000|2021-12-16 07:08:00|337.36|333.26|337.36|333.26|337.38|333.28|337.33|333.23|6
1639638490000|2021-12-16 07:08:10|337.35|333.25|337.31|333.21|337.35|333.25|337.24|333.14|7
1639638500000|2021-12-16 07:08:20|337.25|333.15|338.35|334.25|338.35|334.25|337.25|333.15|22
1639638510000|2021-12-16 07:08:30|338.43|334.33|339.49|335.39|339.54|335.44|338.43|334.33|32
1639638520000|2021-12-16 07:08:40|339.47|335.37|338.55|334.45|339.47|335.37|338.55|334.45|26
1639638530000|2021-12-16 07:08:50|338.49|334.39|337.95|333.85|338.49|334.39|337.95|333.85|22
1639638540000|2021-12-16 07:09:00|337.96|333.86|338|333.9|338.21|334.11|337.96|333.86|16
1639638550000|2021-12-16 07:09:10|338.03|333.93|338.41|334.31|338.53|334.43|338.03|333.93|24
1639638560000|2021-12-16 07:09:20|338.4|334.3|338.99|334.89|338.99|334.89|338.3|334.2|27
1639638570000|2021-12-16 07:09:30|339|334.9|338.6|334.5|339.03|334.93|338.59|334.49|25
1639638580000|2021-12-16 07:09:40|338.59|334.49|338.65|334.55|338.68|334.58|338.55|334.45|24
1639638590000|2021-12-16 07:09:50|338.62|334.52|338.61|334.51|338.73|334.63|338.61|334.51|18
1639638600000|2021-12-16 07:10:00|338.64|334.54|338.64|334.54|338.72|334.62|338.63|334.53|17
1639638610000|2021-12-16 07:10:10|338.65|334.55|338.65|334.55|338.76|334.66|338.63|334.53|15
1639638620000|2021-12-16 07:10:20|338.67|334.57|337.76|333.66|338.67|334.57|337.76|333.66|30
1639638630000|2021-12-16 07:10:30|337.75|333.65|337.74|333.64|337.83|333.73|337.71|333.61|24
1639638640000|2021-12-16 07:10:40|337.75|333.65|337.55|333.45|337.82|333.72|337.52|333.42|22
1639638650000|2021-12-16 07:10:50|337.81|333.71|338.43|334.33|338.45|334.35|337.81|333.71|14
1639638660000|2021-12-16 07:11:00|338.44|334.34|338.45|334.35|338.6|334.5|338.38|334.28|12
1639638670000|2021-12-16 07:11:10|338.51|334.41|338.35|334.25|338.55|334.45|338.3|334.2|14
1639638680000|2021-12-16 07:11:20|338.32|334.22|337.94|333.84|338.34|334.24|337.91|333.81|24
1639638690000|2021-12-16 07:11:30|337.93|333.83|338.23|334.13|338.25|334.15|337.83|333.73|16
1639638700000|2021-12-16 07:11:40|338.26|334.16|338.13|334.03|338.3|334.2|338.05|333.95|20
1639638710000|2021-12-16 07:11:50|338.08|333.98|337.74|333.64|338.12|334.02|337.74|333.64|18
1639638720000|2021-12-16 07:12:00|337.72|333.62|337.59|333.49|337.74|333.64|337.54|333.44|20
1639638730000|2021-12-16 07:12:10|337.58|333.48|337.39|333.29|337.59|333.49|337.39|333.29|17
1639638740000|2021-12-16 07:12:20|337.4|333.3|337.45|333.35|337.45|333.35|337.34|333.24|20
1639638750000|2021-12-16 07:12:30|337.46|333.36|337.35|333.25|337.46|333.36|337.3|333.2|20
1639638760000|2021-12-16 07:12:40|337.36|333.26|337.44|333.34|337.44|333.34|337.36|333.26|14
1639638770000|2021-12-16 07:12:50|337.45|333.35|338.19|334.09|338.19|334.09|337.45|333.35|23
1639638780000|2021-12-16 07:13:00|338.17|334.07|338.21|334.11|338.21|334.11|338.12|334.02|5
1639638790000|2021-12-16 07:13:10|338|333.9|338.33|334.23|338.33|334.23|338|333.9|10
1639638800000|2021-12-16 07:13:20|338.28|334.18|338.3|334.2|338.54|334.44|338.28|334.18|28
1639638810000|2021-12-16 07:13:30|338.29|334.19|338.04|333.94|338.29|334.19|337.98|333.88|23
1639638820000|2021-12-16 07:13:40|338.02|333.92|338.28|334.18|338.31|334.21|338.01|333.91|14
1639638830000|2021-12-16 07:13:50|338.31|334.21|338.46|334.36|338.47|334.37|338.28|334.18|12
1639638840000|2021-12-16 07:14:00|338.48|334.38|338.05|333.95|338.48|334.38|338.05|333.95|19
1639638850000|2021-12-16 07:14:10|337.95|333.85|337.72|333.62|337.95|333.85|337.72|333.62|16
1639638860000|2021-12-16 07:14:20|337.71|333.61|337.48|333.38|337.71|333.61|337.48|333.38|18
1639638870000|2021-12-16 07:14:30|337.47|333.37|337.19|333.09|337.48|333.38|337.17|333.07|24
1639638880000|2021-12-16 07:14:40|337.21|333.11|337.5|333.4|337.51|333.41|337.1|333|22
1639638890000|2021-12-16 07:14:50|337.52|333.42|337.9|333.8|338.24|334.14|337.52|333.42|29
1639638900000|2021-12-16 07:15:00|337.89|333.79|337.63|333.53|337.89|333.79|337.62|333.52|14
1639638910000|2021-12-16 07:15:10|337.62|333.52|337.28|333.18|337.62|333.52|337.26|333.16|20
1639638920000|2021-12-16 07:15:20|337.29|333.19|336.99|332.89|337.3|333.2|336.54|332.44|28
1639638930000|2021-12-16 07:15:30|337|332.9|336.59|332.49|337|332.9|336.56|332.46|23
1639638940000|2021-12-16 07:15:40|336.57|332.47|336.64|332.54|336.75|332.65|336.55|332.45|20
1639638950000|2021-12-16 07:15:50|336.65|332.55|336.44|332.34|336.65|332.55|336.41|332.31|22
1639638960000|2021-12-16 07:16:00|336.45|332.35|336.37|332.27|336.46|332.36|336.37|332.27|14
1639638970000|2021-12-16 07:16:10|336.38|332.28|337.05|332.95|337.05|332.95|336.38|332.28|24
1639638980000|2021-12-16 07:16:20|337.02|332.92|337.14|333.04|337.23|333.13|337.02|332.92|16
1639638990000|2021-12-16 07:16:30|337.23|333.13|337.12|333.02|337.23|333.13|337.02|332.92|9
1639639000000|2021-12-16 07:16:40|337.19|333.09|337.18|333.08|337.19|333.09|337.17|333.07|4
1639639010000|2021-12-16 07:16:50|337.12|333.02|337.2|333.1|337.22|333.12|337.02|332.92|8
1639639020000|2021-12-16 07:17:00|337.09|332.99|337.2|333.1|337.31|333.21|337.09|332.99|6
1639639030000|2021-12-16 07:17:10|337.35|333.25|337.38|333.28|337.41|333.31|337.32|333.22|8
1639639040000|2021-12-16 07:17:20|337.39|333.29|337.38|333.28|337.43|333.33|337.38|333.28|9
1639639050000|2021-12-16 07:17:30|337.25|333.15|337.31|333.21|337.41|333.31|337.25|333.15|11
1639639060000|2021-12-16 07:17:40|337.29|333.19|337.35|333.25|337.35|333.25|337.16|333.06|10
1639639070000|2021-12-16 07:17:50|337.3|333.2|337.55|333.45|337.58|333.48|337.3|333.2|15
1639639080000|2021-12-16 07:18:00|337.57|333.47|337.6|333.5|337.62|333.52|337.54|333.44|5
1639639090000|2021-12-16 07:18:10|337.65|333.55|337.37|333.27|337.65|333.55|337.36|333.26|13
1639639100000|2021-12-16 07:18:20|337.36|333.26|337.29|333.19|337.39|333.29|337.24|333.14|18
1639639110000|2021-12-16 07:18:30|337.3|333.2|337.3|333.2|337.4|333.3|337.28|333.18|16
1639639120000|2021-12-16 07:18:40|337.29|333.19|337.12|333.02|337.29|333.19|337.12|333.02|19
1639639130000|2021-12-16 07:18:50|337.13|333.03|337.09|332.99|337.15|333.05|337.08|332.98|11
1639639140000|2021-12-16 07:19:00|337.1|333|337.13|333.03|337.2|333.1|337.09|332.99|11
1639639150000|2021-12-16 07:19:10|337.12|333.02|337.07|332.97|337.17|333.07|337.01|332.91|18
1639639160000|2021-12-16 07:19:20|337.06|332.96|336.77|332.67|337.07|332.97|336.66|332.56|14
1639639170000|2021-12-16 07:19:30|336.65|332.55|336.55|332.45|336.65|332.55|336.51|332.41|19
1639639180000|2021-12-16 07:19:40|336.5|332.4|336.37|332.27|336.5|332.4|336.37|332.27|18
1639639190000|2021-12-16 07:19:50|336.3|332.2|336.4|332.3|336.43|332.33|336.3|332.2|8
1639639200000|2021-12-16 07:20:00|336.41|332.31|336.55|332.45|336.67|332.57|336.41|332.31|24
1639639210000|2021-12-16 07:20:10|336.54|332.44|336.72|332.62|336.72|332.62|336.45|332.35|14
1639639220000|2021-12-16 07:20:20|336.73|332.63|337.02|332.92|337.02|332.92|336.73|332.63|7
1639639230000|2021-12-16 07:20:30|337.06|332.96|337.32|333.22|337.32|333.22|337.05|332.95|9
1639639240000|2021-12-16 07:20:40|337.35|333.25|337.31|333.21|337.36|333.26|337.18|333.08|10
1639639250000|2021-12-16 07:20:50|337.17|333.07|337.27|333.17|337.37|333.27|337.17|333.07|13
1639639260000|2021-12-16 07:21:00|337.28|333.18|337.36|333.26|337.4|333.3|337.23|333.13|18
1639639270000|2021-12-16 07:21:10|337.3|333.2|337.36|333.26|337.37|333.27|337.29|333.19|9
1639639280000|2021-12-16 07:21:20|337.37|333.27|337.32|333.22|337.37|333.27|337.32|333.22|5
1639639290000|2021-12-16 07:21:30|337.28|333.18|337.28|333.18|337.28|333.18|337.19|333.09|3
1639639300000|2021-12-16 07:21:40|337.29|333.19|337.34|333.24|337.34|333.24|337.28|333.18|4
1639639310000|2021-12-16 07:21:50|337.23|333.13|336.73|332.63|337.36|333.26|336.71|332.61|21
1639639320000|2021-12-16 07:22:00|336.69|332.59|336.65|332.55|336.7|332.6|336.64|332.54|8
1639639330000|2021-12-16 07:22:10|336.64|332.54|336.19|332.09|336.64|332.54|336.19|332.09|21
1639639340000|2021-12-16 07:22:20|336.18|332.08|336.22|332.12|336.23|332.13|335.93|331.83|21
1639639350000|2021-12-16 07:22:30|336.21|332.11|336.66|332.56|336.67|332.57|336.21|332.11|22
1639639360000|2021-12-16 07:22:40|336.64|332.54|336.55|332.45|336.66|332.56|336.55|332.45|14
1639639370000|2021-12-16 07:22:50|336.56|332.46|336.37|332.27|336.57|332.47|336.35|332.25|20
1639639380000|2021-12-16 07:23:00|336.38|332.28|336.58|332.48|336.68|332.58|336.38|332.28|19
1639639390000|2021-12-16 07:23:10|336.57|332.47|336.58|332.48|336.6|332.5|336.54|332.44|11
1639639400000|2021-12-16 07:23:20|336.55|332.45|336.48|332.38|336.55|332.45|336.45|332.35|11
1639639410000|2021-12-16 07:23:30|336.53|332.43|336.55|332.45|336.55|332.45|336.53|332.43|2
1639639420000|2021-12-16 07:23:40|336.54|332.44|336.52|332.42|336.55|332.45|336.5|332.4|11
1639639430000|2021-12-16 07:23:50|336.56|332.46|336.54|332.44|336.58|332.48|336.52|332.42|9
1639639440000|2021-12-16 07:24:00|336.55|332.45|336.62|332.52|336.62|332.52|336.55|332.45|7
1639639450000|2021-12-16 07:24:10|336.61|332.51|336.45|332.35|336.62|332.52|336.45|332.35|16
1639639460000|2021-12-16 07:24:20|336.46|332.36|336.53|332.43|336.54|332.44|336.43|332.33|11
1639639470000|2021-12-16 07:24:30|336.52|332.42|336.49|332.39|336.55|332.45|336.48|332.38|10
1639639480000|2021-12-16 07:24:40|336.52|332.42|336.71|332.61|336.72|332.62|336.52|332.42|14
1639639490000|2021-12-16 07:24:50|336.72|332.62|336.77|332.67|336.85|332.75|336.72|332.62|22
1639639500000|2021-12-16 07:25:00|336.79|332.69|336.82|332.72|336.82|332.72|336.76|332.66|6
1639639510000|2021-12-16 07:25:10|336.8|332.7|336.54|332.44|336.8|332.7|336.54|332.44|14
1639639520000|2021-12-16 07:25:20|336.56|332.46|336.82|332.72|336.85|332.75|336.56|332.46|18
1639639530000|2021-12-16 07:25:30|336.9|332.8|337.47|333.37|337.47|333.37|336.9|332.8|22
1639639540000|2021-12-16 07:25:40|337.44|333.34|337.4|333.3|337.47|333.37|337.4|333.3|10
1639639550000|2021-12-16 07:25:50|337.39|333.29|337.39|333.29|337.44|333.34|337.32|333.22|10
1639639560000|2021-12-16 07:26:00|337.37|333.27|337.47|333.37|337.49|333.39|337.29|333.19|19
1639639570000|2021-12-16 07:26:10|337.45|333.35|337.64|333.54|337.66|333.56|337.45|333.35|18
1639639580000|2021-12-16 07:26:20|337.5|333.4|337.56|333.46|337.56|333.46|337.45|333.35|12
1639639590000|2021-12-16 07:26:30|337.55|333.45|337.38|333.28|337.55|333.45|337.34|333.24|20
1639639600000|2021-12-16 07:26:40|337.35|333.25|337.28|333.18|337.38|333.28|337.23|333.13|8
1639639610000|2021-12-16 07:26:50|337.29|333.19|337.48|333.38|337.49|333.39|337.29|333.19|12
1639639620000|2021-12-16 07:27:00|337.47|333.37|337.47|333.37|337.5|333.4|337.46|333.36|13
1639639630000|2021-12-16 07:27:10|337.55|333.45|337.62|333.52|337.62|333.52|337.55|333.45|11
1639639640000|2021-12-16 07:27:20|337.56|333.46|337.41|333.31|337.57|333.47|337.41|333.31|17
1639639650000|2021-12-16 07:27:30|337.42|333.32|337.44|333.34|337.45|333.35|337.42|333.32|11
1639639660000|2021-12-16 07:27:40|337.45|333.35|337.47|333.37|337.53|333.43|337.45|333.35|7
1639639670000|2021-12-16 07:27:50|337.46|333.36|337.57|333.47|337.58|333.48|337.46|333.36|18
1639639680000|2021-12-16 07:28:00|337.56|333.46|337.59|333.49|337.59|333.49|337.56|333.46|6
1639639690000|2021-12-16 07:28:10|337.64|333.54|338.33|334.23|338.36|334.26|337.64|333.54|27
1639639700000|2021-12-16 07:28:20|338.35|334.25|338.23|334.13|338.36|334.26|338.21|334.11|19
1639639710000|2021-12-16 07:28:30|338.21|334.11|337.82|333.72|338.23|334.13|337.82|333.72|22
1639639720000|2021-12-16 07:28:40|337.7|333.6|337.65|333.55|337.74|333.64|337.56|333.46|21
1639639730000|2021-12-16 07:28:50|337.67|333.57|337.57|333.47|337.67|333.57|337.57|333.47|5
1639639740000|2021-12-16 07:29:00|337.56|333.46|337.52|333.42|337.68|333.58|337.51|333.41|15
1639639750000|2021-12-16 07:29:10|337.5|333.4|337.11|333.01|337.5|333.4|337.09|332.99|25
1639639760000|2021-12-16 07:29:20|337.14|333.04|337.38|333.28|337.38|333.28|337.07|332.97|17
1639639770000|2021-12-16 07:29:30|337.34|333.24|337.33|333.23|337.36|333.26|337.27|333.17|15
1639639780000|2021-12-16 07:29:40|337.31|333.21|337.3|333.2|337.31|333.21|337.23|333.13|10
1639639790000|2021-12-16 07:29:50|337.34|333.24|337.33|333.23|337.34|333.24|337.28|333.18|10
1639639800000|2021-12-16 07:30:00|337.34|333.24|337.57|333.47|337.57|333.47|337.28|333.18|18
1639639810000|2021-12-16 07:30:10|337.7|333.6|337.78|333.68|337.79|333.69|337.67|333.57|8
1639639820000|2021-12-16 07:30:20|337.79|333.69|337.71|333.61|337.79|333.69|337.66|333.56|13
1639639830000|2021-12-16 07:30:30|337.72|333.62|338.42|334.32|338.42|334.32|337.71|333.61|20
1639639840000|2021-12-16 07:30:40|338.49|334.39|338.82|334.72|338.82|334.72|338.46|334.36|12
1639639850000|2021-12-16 07:30:50|338.81|334.71|338.47|334.37|338.81|334.71|338.47|334.37|20
1639639860000|2021-12-16 07:31:00|338.48|334.38|338.55|334.45|338.55|334.45|338.43|334.33|14
1639639870000|2021-12-16 07:31:10|338.51|334.41|338.55|334.45|338.62|334.52|338.51|334.41|5
1639639880000|2021-12-16 07:31:20|338.56|334.46|338.33|334.23|338.59|334.49|338.32|334.22|21
1639639890000|2021-12-16 07:31:30|338.34|334.24|338.15|334.05|338.39|334.29|338.06|333.96|18
1639639900000|2021-12-16 07:31:40|338.16|334.06|338.13|334.03|338.21|334.11|338.08|333.98|22
1639639910000|2021-12-16 07:31:50|338.14|334.04|338.14|334.04|338.17|334.07|338.12|334.02|16
1639639920000|2021-12-16 07:32:00|338.13|334.03|338.18|334.08|338.18|334.08|338.1|334|11
1639639930000|2021-12-16 07:32:10|338.16|334.06|338.16|334.06|338.21|334.11|338.16|334.06|6
1639639940000|2021-12-16 07:32:20|338.11|334.01|337.69|333.59|338.11|334.01|337.69|333.59|20
1639639950000|2021-12-16 07:32:30|337.7|333.6|337.63|333.53|337.72|333.62|337.58|333.48|14
1639639960000|2021-12-16 07:32:40|337.62|333.52|337.56|333.46|337.63|333.53|337.56|333.46|4
1639639970000|2021-12-16 07:32:50|337.57|333.47|337.65|333.55|337.68|333.58|337.5|333.4|14
1639639980000|2021-12-16 07:33:00|337.66|333.56|338.03|333.93|338.04|333.94|337.65|333.55|17
1639639990000|2021-12-16 07:33:10|338.12|334.02|338.22|334.12|338.26|334.16|338.05|333.95|17
1639640000000|2021-12-16 07:33:20|338.23|334.13|338.29|334.19|338.36|334.26|338.23|334.13|15
1639640010000|2021-12-16 07:33:30|338.36|334.26|338.34|334.24|338.39|334.29|338.34|334.24|10
1639640020000|2021-12-16 07:33:40|338.35|334.25|338.31|334.21|338.39|334.29|338.3|334.2|18
1639640030000|2021-12-16 07:33:50|338.27|334.17|337.91|333.81|338.27|334.17|337.89|333.79|21
1639640040000|2021-12-16 07:34:00|337.9|333.8|337.85|333.75|338.08|333.98|337.85|333.75|20
1639640050000|2021-12-16 07:34:10|337.86|333.76|337.57|333.47|337.86|333.76|337.5|333.4|22
1639640060000|2021-12-16 07:34:20|337.56|333.46|337.49|333.39|337.57|333.47|337.48|333.38|9
1639640070000|2021-12-16 07:34:30|337.5|333.4|337.45|333.35|337.51|333.41|337.45|333.35|6
1639640080000|2021-12-16 07:34:40|337.47|333.37|337.42|333.32|337.47|333.37|337.4|333.3|7
1639640090000|2021-12-16 07:34:50|337.43|333.33|337.45|333.35|337.51|333.41|337.43|333.33|11
1639640100000|2021-12-16 07:35:00|337.46|333.36|337.43|333.33|337.46|333.36|337.32|333.22|13
1639640110000|2021-12-16 07:35:10|337.41|333.31|337.21|333.11|337.44|333.34|337.18|333.08|19
1639640120000|2021-12-16 07:35:20|337.22|333.12|337.08|332.98|337.25|333.15|337.08|332.98|11
1639640130000|2021-12-16 07:35:30|337.09|332.99|337.04|332.94|337.09|332.99|337.03|332.93|7
1639640140000|2021-12-16 07:35:40|337.05|332.95|337.42|333.32|337.42|333.32|337.05|332.95|25
1639640150000|2021-12-16 07:35:50|337.43|333.33|337.43|333.33|337.46|333.36|337.38|333.28|7
1639640160000|2021-12-16 07:36:00|337.39|333.29|337.51|333.41|337.53|333.43|337.37|333.27|19
1639640170000|2021-12-16 07:36:10|337.52|333.42|337.56|333.46|337.56|333.46|337.5|333.4|7
1639640180000|2021-12-16 07:36:20|337.57|333.47|337.48|333.38|337.57|333.47|337.48|333.38|10
1639640190000|2021-12-16 07:36:30|337.47|333.37|337.35|333.25|337.47|333.37|337.34|333.24|14
1639640200000|2021-12-16 07:36:40|337.33|333.23|337.34|333.24|337.39|333.29|337.29|333.19|9
1639640210000|2021-12-16 07:36:50|337.33|333.23|337.2|333.1|337.33|333.23|337.2|333.1|8
1639640220000|2021-12-16 07:37:00|337.11|333.01|337.03|332.93|337.2|333.1|336.99|332.89|17
1639640230000|2021-12-16 07:37:10|337.04|332.94|337.11|333.01|337.17|333.07|336.9|332.8|15
1639640240000|2021-12-16 07:37:20|337.12|333.02|337.49|333.39|337.53|333.43|337.11|333.01|22
1639640250000|2021-12-16 07:37:30|337.42|333.32|337.36|333.26|337.43|333.33|337.36|333.26|9
1639640260000|2021-12-16 07:37:40|337.38|333.28|337.37|333.27|337.38|333.28|337.24|333.14|10
1639640270000|2021-12-16 07:37:50|337.35|333.25|337.2|333.1|337.35|333.25|337.16|333.06|10
1639640280000|2021-12-16 07:38:00|337.21|333.11|337.16|333.06|337.21|333.11|337.06|332.96|10
1639640290000|2021-12-16 07:38:10|337.17|333.07|337.09|332.99|337.17|333.07|337.09|332.99|6
1639640300000|2021-12-16 07:38:20|336.9|332.8|337.16|333.06|337.18|333.08|336.9|332.8|12
1639640310000|2021-12-16 07:38:30|337.19|333.09|337.2|333.1|337.25|333.15|337.15|333.05|11
1639640320000|2021-12-16 07:38:40|337.21|333.11|337.22|333.12|337.22|333.12|337.21|333.11|2
1639640330000|2021-12-16 07:38:50|337.18|333.08|337.22|333.12|337.22|333.12|337.13|333.03|6
1639640340000|2021-12-16 07:39:00|337.39|333.29|337.25|333.15|337.61|333.51|337.25|333.15|18
1639640350000|2021-12-16 07:39:10|337.38|333.28|337.39|333.29|337.45|333.35|337.33|333.23|15
1639640360000|2021-12-16 07:39:20|337.41|333.31|337.35|333.25|337.45|333.35|337.33|333.23|15
1639640370000|2021-12-16 07:39:30|337.34|333.24|337.11|333.01|337.34|333.24|337.1|333|13
1639640380000|2021-12-16 07:39:40|337.13|333.03|337.18|333.08|337.18|333.08|337.13|333.03|7
1639640390000|2021-12-16 07:39:50|337.17|333.07|337.17|333.07|337.19|333.09|337.14|333.04|12
1639640400000|2021-12-16 07:40:00|337.15|333.05|334.88|330.78|337.24|333.14|334.88|330.78|30
1639640410000|2021-12-16 07:40:10|335.02|330.92|335.45|331.35|335.45|331.35|334.75|330.65|33
1639640420000|2021-12-16 07:40:20|335.49|331.39|335.45|331.35|335.8|331.7|335.37|331.27|25
1639640430000|2021-12-16 07:40:30|335.48|331.38|335|330.9|335.5|331.4|335|330.9|27
1639640440000|2021-12-16 07:40:40|334.97|330.87|334.58|330.48|334.97|330.87|334.41|330.31|29
1639640450000|2021-12-16 07:40:50|334.54|330.44|334.64|330.54|334.81|330.71|334.13|330.03|34
1639640460000|2021-12-16 07:41:00|334.62|330.52|334.6|330.5|334.62|330.52|334.54|330.44|11
1639640470000|2021-12-16 07:41:10|335.15|331.05|335.28|331.18|335.48|331.38|335.15|331.05|29
1639640480000|2021-12-16 07:41:20|335.27|331.17|334.53|330.43|335.29|331.19|334.47|330.37|28
1639640490000|2021-12-16 07:41:30|334.54|330.44|334.52|330.42|334.6|330.5|334.38|330.28|28
1639640500000|2021-12-16 07:41:40|334.51|330.41|334.62|330.52|334.62|330.52|334.51|330.41|13
1639640510000|2021-12-16 07:41:50|334.63|330.53|335.25|331.15|335.27|331.17|334.59|330.49|24
1639640520000|2021-12-16 07:42:00|335.24|331.14|335.14|331.04|335.26|331.16|335.14|331.04|15
1639640530000|2021-12-16 07:42:10|335.15|331.05|335.15|331.05|335.19|331.09|335.03|330.93|6
1639640540000|2021-12-16 07:42:20|335.14|331.04|335.33|331.23|335.33|331.23|335.14|331.04|13
1639640550000|2021-12-16 07:42:30|335.35|331.25|335.46|331.36|335.52|331.42|335.35|331.25|22
1639640560000|2021-12-16 07:42:40|335.5|331.4|335.53|331.43|335.64|331.54|335.48|331.38|21
1639640570000|2021-12-16 07:42:50|335.45|331.35|334.98|330.88|335.51|331.41|334.95|330.85|18
1639640580000|2021-12-16 07:43:00|334.96|330.86|334.81|330.71|335.01|330.91|334.79|330.69|18
1639640590000|2021-12-16 07:43:10|334.82|330.72|334.71|330.61|334.82|330.72|334.71|330.61|8
1639640600000|2021-12-16 07:43:20|334.72|330.62|334.62|330.52|334.72|330.62|334.53|330.43|20
1639640610000|2021-12-16 07:43:30|334.64|330.54|335.27|331.17|335.27|331.17|334.63|330.53|21
1639640620000|2021-12-16 07:43:40|335.25|331.15|335.27|331.17|335.27|331.17|335.24|331.14|7
1639640630000|2021-12-16 07:43:50|335.2|331.1|335.33|331.23|335.36|331.26|335.2|331.1|9
1639640640000|2021-12-16 07:44:00|335.32|331.22|335.35|331.25|335.38|331.28|335.32|331.22|10
1639640650000|2021-12-16 07:44:10|335.34|331.24|335.83|331.73|335.83|331.73|335.34|331.24|16
1639640660000|2021-12-16 07:44:20|335.82|331.72|335.47|331.37|335.82|331.72|335.45|331.35|24
1639640670000|2021-12-16 07:44:30|335.45|331.35|335.51|331.41|335.52|331.42|335.39|331.29|15
1639640680000|2021-12-16 07:44:40|335.5|331.4|335.56|331.46|335.56|331.46|335.45|331.35|12
1639640690000|2021-12-16 07:44:50|335.57|331.47|335.65|331.55|335.65|331.55|335.57|331.47|8
1639640700000|2021-12-16 07:45:00|335.66|331.56|335.82|331.72|335.86|331.76|335.66|331.56|20
1639640710000|2021-12-16 07:45:10|335.73|331.63|335.63|331.53|335.76|331.66|335.58|331.48|8
1639640720000|2021-12-16 07:45:20|335.62|331.52|335.53|331.43|335.62|331.52|335.53|331.43|11
1639640730000|2021-12-16 07:45:30|335.5|331.4|335.14|331.04|335.5|331.4|335.14|331.04|14
1639640740000|2021-12-16 07:45:40|335.17|331.07|335.25|331.15|335.31|331.21|335.1|331|18
1639640750000|2021-12-16 07:45:50|335.22|331.12|335.59|331.49|335.59|331.49|335.12|331.02|19
1639640760000|2021-12-16 07:46:00|335.6|331.5|335.72|331.62|335.76|331.66|335.6|331.5|11
1639640770000|2021-12-16 07:46:10|335.75|331.65|335.56|331.46|335.76|331.66|335.53|331.43|19
1639640780000|2021-12-16 07:46:20|335.55|331.45|335.3|331.2|335.58|331.48|335.3|331.2|11
1639640790000|2021-12-16 07:46:30|335.28|331.18|335.22|331.12|335.3|331.2|335.22|331.12|12
1639640800000|2021-12-16 07:46:40|335.21|331.11|335.27|331.17|335.27|331.17|335.12|331.02|18
1639640810000|2021-12-16 07:46:50|335.28|331.18|335.28|331.18|335.32|331.22|335.28|331.18|7
1639640820000|2021-12-16 07:47:00|335.27|331.17|335.32|331.22|335.33|331.23|335.27|331.17|12
1639640830000|2021-12-16 07:47:10|335.31|331.21|335.2|331.1|335.32|331.22|335.2|331.1|7
1639640840000|2021-12-16 07:47:20|335.28|331.18|335.21|331.11|335.28|331.18|335.09|330.99|6
1639640850000|2021-12-16 07:47:30|335.3|331.2|335.4|331.3|335.5|331.4|335.3|331.2|18
1639640860000|2021-12-16 07:47:40|335.37|331.27|335.42|331.32|335.46|331.36|335.37|331.27|11
1639640870000|2021-12-16 07:47:50|335.4|331.3|335.36|331.26|335.47|331.37|335.36|331.26|8
1639640880000|2021-12-16 07:48:00|335.35|331.25|335.15|331.05|335.37|331.27|335.15|331.05|17
1639640890000|2021-12-16 07:48:10|335.16|331.06|335.3|331.2|335.3|331.2|335.15|331.05|7
1639640910000|2021-12-16 07:48:30|335.31|331.21|335.38|331.28|335.42|331.32|335.27|331.17|13
1639640920000|2021-12-16 07:48:40|335.39|331.29|335.18|331.08|335.4|331.3|335.18|331.08|16
1639640930000|2021-12-16 07:48:50|335.17|331.07|335.16|331.06|335.21|331.11|335.04|330.94|13
1639640940000|2021-12-16 07:49:00|335.18|331.08|335.26|331.16|335.31|331.21|335.18|331.08|14
1639640950000|2021-12-16 07:49:10|335.3|331.2|335.19|331.09|335.3|331.2|335.1|331|6
1639640960000|2021-12-16 07:49:20|335.18|331.08|334.73|330.63|335.19|331.09|334.73|330.63|17
1639640970000|2021-12-16 07:49:30|334.71|330.61|334.65|330.55|334.71|330.61|334.64|330.54|8
1639640980000|2021-12-16 07:49:40|334.62|330.52|334.65|330.55|334.65|330.55|334.62|330.52|3
1639640990000|2021-12-16 07:49:50|334.64|330.54|334.7|330.6|334.7|330.6|334.6|330.5|13
1639641000000|2021-12-16 07:50:00|334.69|330.59|334.62|330.52|334.74|330.64|334.56|330.46|8
1639641010000|2021-12-16 07:50:10|334.63|330.53|334.58|330.48|334.71|330.61|334.54|330.44|13
1639641020000|2021-12-16 07:50:20|334.59|330.49|334.7|330.6|334.72|330.62|334.58|330.48|14
1639641030000|2021-12-16 07:50:30|334.67|330.57|334.61|330.51|334.67|330.57|334.57|330.47|9
1639641040000|2021-12-16 07:50:40|334.62|330.52|334.71|330.61|334.72|330.62|334.62|330.52|4
1639641050000|2021-12-16 07:50:50|334.73|330.63|334.74|330.64|334.77|330.67|334.73|330.63|4
1639641060000|2021-12-16 07:51:00|334.78|330.68|334.6|330.5|334.78|330.68|334.6|330.5|19
1639641070000|2021-12-16 07:51:10|334.58|330.48|334.51|330.41|334.63|330.53|334.51|330.41|18
1639641080000|2021-12-16 07:51:20|334.49|330.39|334.32|330.22|334.53|330.43|334.32|330.22|23
1639641090000|2021-12-16 07:51:30|334.38|330.28|334.45|330.35|334.46|330.36|334.37|330.27|11
1639641100000|2021-12-16 07:51:40|334.49|330.39|334.28|330.18|334.49|330.39|334.14|330.04|13
1639641110000|2021-12-16 07:51:50|334.27|330.17|334.27|330.17|334.3|330.2|334.17|330.07|4
1639641120000|2021-12-16 07:52:00|334.26|330.16|334.36|330.26|334.38|330.28|334.2|330.1|12
1639641130000|2021-12-16 07:52:10|334.37|330.27|334.37|330.27|334.37|330.27|334.37|330.27|1
1639641140000|2021-12-16 07:52:20|334.38|330.28|334.3|330.2|334.38|330.28|334.3|330.2|6
1639641150000|2021-12-16 07:52:30|334.45|330.35|334.37|330.27|334.45|330.35|334.37|330.27|14
1639641160000|2021-12-16 07:52:40|334.38|330.28|334.35|330.25|334.38|330.28|334.34|330.24|6
1639641170000|2021-12-16 07:52:50|334.34|330.24|334.32|330.22|334.34|330.24|334.29|330.19|5
1639641180000|2021-12-16 07:53:00|334.31|330.21|334.23|330.13|334.32|330.22|334.15|330.05|7
1639641190000|2021-12-16 07:53:10|334.13|330.03|333.57|329.47|334.26|330.16|333.5|329.4|25
1639641200000|2021-12-16 07:53:20|333.58|329.48|333.59|329.49|333.62|329.52|333.57|329.47|9
1639641210000|2021-12-16 07:53:30|333.55|329.45|333.48|329.38|333.56|329.46|333.48|329.38|16
1639641220000|2021-12-16 07:53:40|333.5|329.4|333.44|329.34|333.53|329.43|333.4|329.3|13
1639641230000|2021-12-16 07:53:50|333.45|329.35|333.6|329.5|333.63|329.53|333.38|329.28|17
1639641240000|2021-12-16 07:54:00|333.52|329.42|333.58|329.48|333.63|329.53|333.51|329.41|13
1639641250000|2021-12-16 07:54:10|333.59|329.49|333.56|329.46|333.59|329.49|333.49|329.39|10
1639641260000|2021-12-16 07:54:20|333.57|329.47|333.54|329.44|333.59|329.49|333.54|329.44|7
1639641270000|2021-12-16 07:54:30|333.55|329.45|333.42|329.32|333.59|329.49|333.42|329.32|10
1639641280000|2021-12-16 07:54:40|333.46|329.36|333.37|329.27|333.5|329.4|333.36|329.26|12
1639641290000|2021-12-16 07:54:50|333.38|329.28|333.74|329.64|333.74|329.64|333.38|329.28|16
1639641300000|2021-12-16 07:55:00|333.73|329.63|333.65|329.55|333.77|329.67|333.65|329.55|16
1639641310000|2021-12-16 07:55:10|333.67|329.57|333.59|329.49|333.72|329.62|333.59|329.49|7
1639641320000|2021-12-16 07:55:20|333.62|329.52|333.55|329.45|333.62|329.52|333.52|329.42|6
1639641330000|2021-12-16 07:55:30|333.54|329.44|333.66|329.56|333.66|329.56|333.54|329.44|10
1639641340000|2021-12-16 07:55:40|333.69|329.59|333.63|329.53|333.75|329.65|333.63|329.53|14
1639641350000|2021-12-16 07:55:50|333.62|329.52|333.63|329.53|333.68|329.58|333.6|329.5|14
1639641360000|2021-12-16 07:56:00|333.65|329.55|333.56|329.46|333.67|329.57|333.55|329.45|13
1639641370000|2021-12-16 07:56:10|333.57|329.47|333.65|329.55|333.68|329.58|333.55|329.45|15
1639641380000|2021-12-16 07:56:20|333.66|329.56|333.74|329.64|333.75|329.65|333.65|329.55|8
1639641390000|2021-12-16 07:56:30|333.75|329.65|333.72|329.62|333.75|329.65|333.71|329.61|8
1639641400000|2021-12-16 07:56:40|333.73|329.63|334.07|329.97|334.07|329.97|333.73|329.63|16
1639641410000|2021-12-16 07:56:50|334.09|329.99|333.79|329.69|334.14|330.04|333.79|329.69|18
1639641420000|2021-12-16 07:57:00|333.81|329.71|333.72|329.62|333.81|329.71|333.7|329.6|8
1639641430000|2021-12-16 07:57:10|333.85|329.75|334.01|329.91|334.01|329.91|333.84|329.74|13
1639641440000|2021-12-16 07:57:20|333.99|329.89|333.92|329.82|333.99|329.89|333.9|329.8|14
1639641450000|2021-12-16 07:57:30|333.91|329.81|333.94|329.84|334.01|329.91|333.91|329.81|9
1639641460000|2021-12-16 07:57:40|333.93|329.83|333.86|329.76|333.93|329.83|333.84|329.74|9
1639641470000|2021-12-16 07:57:50|333.88|329.78|333.94|329.84|333.99|329.89|333.88|329.78|5
1639641480000|2021-12-16 07:58:00|334.01|329.91|334.03|329.93|334.03|329.93|333.92|329.82|14
1639641490000|2021-12-16 07:58:10|334.01|329.91|334.03|329.93|334.06|329.96|334.01|329.91|7
1639641500000|2021-12-16 07:58:20|334.04|329.94|333.9|329.8|334.04|329.94|333.86|329.76|15
1639641510000|2021-12-16 07:58:30|333.87|329.77|333.84|329.74|333.93|329.83|333.84|329.74|11
1639641520000|2021-12-16 07:58:40|333.86|329.76|333.67|329.57|333.87|329.77|333.67|329.57|13
1639641530000|2021-12-16 07:58:50|333.65|329.55|333.43|329.33|333.65|329.55|333.43|329.33|18
1639641540000|2021-12-16 07:59:00|333.56|329.46|333.26|329.16|333.56|329.46|333.26|329.16|10
1639641550000|2021-12-16 07:59:10|333.23|329.13|332.71|328.61|333.25|329.15|332.71|328.61|24
1639641560000|2021-12-16 07:59:20|332.72|328.62|333.41|329.31|333.53|329.43|332.67|328.57|29
1639641570000|2021-12-16 07:59:30|333.42|329.32|333.48|329.38|333.51|329.41|333.27|329.17|16
1639641580000|2021-12-16 07:59:40|333.52|329.42|333.51|329.41|333.66|329.56|333.5|329.4|13
1639641590000|2021-12-16 07:59:50|333.5|329.4|333.48|329.38|333.5|329.4|333.4|329.3|18
1639641600000|2021-12-16 08:00:00|333.51|329.41|333.46|329.36|333.51|329.41|333.45|329.35|8
1639641610000|2021-12-16 08:00:10|333.47|329.37|333.53|329.43|333.61|329.51|333.45|329.35|20
1639641620000|2021-12-16 08:00:20|333.51|329.41|333.65|329.55|333.71|329.61|333.48|329.38|20
1639641630000|2021-12-16 08:00:30|333.7|329.6|333.67|329.57|333.73|329.63|333.65|329.55|17
1639641640000|2021-12-16 08:00:40|333.72|329.62|333.75|329.65|334.09|329.99|333.71|329.61|21
1639641650000|2021-12-16 08:00:50|333.84|329.74|333.81|329.71|333.91|329.81|333.8|329.7|15
1639641660000|2021-12-16 08:01:00|333.76|329.66|333.93|329.83|333.96|329.86|333.76|329.66|22
1639641670000|2021-12-16 08:01:10|333.92|329.82|334.18|330.08|334.21|330.11|333.92|329.82|16
1639641680000|2021-12-16 08:01:20|334.14|330.04|334.27|330.17|334.34|330.24|334.14|330.04|14
1639641690000|2021-12-16 08:01:30|334.28|330.18|333.83|329.73|334.28|330.18|333.83|329.73|17
1639641700000|2021-12-16 08:01:40|333.82|329.72|333.76|329.66|333.91|329.81|333.76|329.66|12
1639641710000|2021-12-16 08:01:50|333.78|329.68|333.65|329.55|333.84|329.74|333.62|329.52|23
1639641720000|2021-12-16 08:02:00|333.64|329.54|333.61|329.51|333.73|329.63|333.56|329.46|24
1639641730000|2021-12-16 08:02:10|333.48|329.38|333.64|329.54|333.64|329.54|333.45|329.35|17
1639641740000|2021-12-16 08:02:20|333.65|329.55|333.86|329.76|333.88|329.78|333.65|329.55|16
1639641750000|2021-12-16 08:02:30|333.87|329.77|333.85|329.75|333.87|329.77|333.85|329.75|6
1639641760000|2021-12-16 08:02:40|333.87|329.77|333.7|329.6|333.87|329.77|333.69|329.59|8
1639641770000|2021-12-16 08:02:50|333.69|329.59|333.82|329.72|333.82|329.72|333.67|329.57|10
1639641780000|2021-12-16 08:03:00|333.83|329.73|333.78|329.68|333.84|329.74|333.78|329.68|7
1639641790000|2021-12-16 08:03:10|333.77|329.67|333.86|329.76|333.87|329.77|333.77|329.67|6
1639641800000|2021-12-16 08:03:20|333.83|329.73|334.02|329.92|334.04|329.94|333.83|329.73|9
1639641810000|2021-12-16 08:03:30|334.01|329.91|333.97|329.87|334.03|329.93|333.96|329.86|9
1639641820000|2021-12-16 08:03:40|333.96|329.86|333.86|329.76|333.98|329.88|333.81|329.71|12
1639641830000|2021-12-16 08:03:50|333.89|329.79|333.93|329.83|334.01|329.91|333.89|329.79|8
1639641840000|2021-12-16 08:04:00|333.92|329.82|333.87|329.77|334|329.9|333.87|329.77|16
1639641850000|2021-12-16 08:04:10|333.88|329.78|333.53|329.43|333.88|329.78|333.53|329.43|27
1639641860000|2021-12-16 08:04:20|333.54|329.44|333.47|329.37|333.56|329.46|333.47|329.37|9
1639641870000|2021-12-16 08:04:30|333.46|329.36|333.21|329.11|333.46|329.36|333.12|329.02|14
1639641880000|2021-12-16 08:04:40|333.18|329.08|333.25|329.15|333.25|329.15|333.09|328.99|13
1639641890000|2021-12-16 08:04:50|333.26|329.16|333.28|329.18|333.38|329.28|333.23|329.13|14
1639641900000|2021-12-16 08:05:00|333.25|329.15|333.23|329.13|333.27|329.17|333.22|329.12|9
1639641910000|2021-12-16 08:05:10|333.22|329.12|333.37|329.27|333.42|329.32|333.22|329.12|6
1639641920000|2021-12-16 08:05:20|333.38|329.28|333.46|329.36|333.46|329.36|333.37|329.27|12
1639641930000|2021-12-16 08:05:30|333.45|329.35|333.62|329.52|333.63|329.53|333.45|329.35|11
1639641940000|2021-12-16 08:05:40|333.63|329.53|333.61|329.51|333.66|329.56|333.61|329.51|6
1639641950000|2021-12-16 08:05:50|333.62|329.52|333.61|329.51|333.67|329.57|333.61|329.51|13
1639641960000|2021-12-16 08:06:00|333.62|329.52|333.63|329.53|333.63|329.53|333.6|329.5|4
1639641970000|2021-12-16 08:06:10|333.62|329.52|333.6|329.5|333.62|329.52|333.59|329.49|3
1639641980000|2021-12-16 08:06:20|333.54|329.44|333.42|329.32|333.55|329.45|333.42|329.32|19
1639641990000|2021-12-16 08:06:30|333.35|329.25|332.65|328.55|333.42|329.32|332.65|328.55|22
1639642000000|2021-12-16 08:06:40|332.64|328.54|332.54|328.44|332.69|328.59|332.52|328.42|15
1639642010000|2021-12-16 08:06:50|332.57|328.47|332.61|328.51|332.66|328.56|332.56|328.46|13
1639642020000|2021-12-16 08:07:00|332.6|328.5|332.63|328.53|332.64|328.54|332.6|328.5|6
1639642030000|2021-12-16 08:07:10|332.64|328.54|332.68|328.58|332.88|328.78|332.64|328.54|22
1639642040000|2021-12-16 08:07:20|332.67|328.57|332.69|328.59|332.72|328.62|332.65|328.55|13
1639642050000|2021-12-16 08:07:30|332.71|328.61|332.81|328.71|332.81|328.71|332.7|328.6|17
1639642060000|2021-12-16 08:07:40|332.84|328.74|332.9|328.8|332.9|328.8|332.82|328.72|10
1639642070000|2021-12-16 08:07:50|332.89|328.79|332.99|328.89|332.99|328.89|332.89|328.79|10
1639642080000|2021-12-16 08:08:00|332.96|328.86|333|328.9|333.02|328.92|332.92|328.82|12
1639642090000|2021-12-16 08:08:10|333.01|328.91|332.8|328.7|333.01|328.91|332.76|328.66|20
1639642100000|2021-12-16 08:08:20|332.76|328.66|332.98|328.88|332.98|328.88|332.75|328.65|13
1639642110000|2021-12-16 08:08:30|333.01|328.91|332.95|328.85|333.01|328.91|332.93|328.83|8
1639642120000|2021-12-16 08:08:40|332.98|328.88|333.1|329|333.1|329|332.98|328.88|5
1639642130000|2021-12-16 08:08:50|333.03|328.93|332.8|328.7|333.03|328.93|332.78|328.68|18
1639642140000|2021-12-16 08:09:00|332.79|328.69|332.91|328.81|332.91|328.81|332.75|328.65|14
1639642150000|2021-12-16 08:09:10|332.97|328.87|332.93|328.83|332.97|328.87|332.88|328.78|10
1639642160000|2021-12-16 08:09:20|332.91|328.81|332.9|328.8|332.94|328.84|332.9|328.8|5
1639642170000|2021-12-16 08:09:30|332.95|328.85|333.11|329.01|333.11|329.01|332.95|328.85|11
1639642180000|2021-12-16 08:09:40|333.09|328.99|333.11|329.01|333.12|329.02|333.06|328.96|10
1639642190000|2021-12-16 08:09:50|333.12|329.02|333.45|329.35|333.45|329.35|333.12|329.02|16
1639642200000|2021-12-16 08:10:00|333.47|329.37|333.77|329.67|333.82|329.72|333.46|329.36|22
1639642210000|2021-12-16 08:10:10|333.79|329.69|333.67|329.57|333.79|329.69|333.58|329.48|19
1639642220000|2021-12-16 08:10:20|333.69|329.59|333.47|329.37|333.69|329.59|333.47|329.37|14
1639642230000|2021-12-16 08:10:30|333.48|329.38|333.42|329.32|333.54|329.44|333.42|329.32|12
1639642240000|2021-12-16 08:10:40|333.4|329.3|333.41|329.31|333.46|329.36|333.34|329.24|19
1639642250000|2021-12-16 08:10:50|333.38|329.28|333.45|329.35|333.51|329.41|333.38|329.28|18
1639642260000|2021-12-16 08:11:00|333.46|329.36|333.58|329.48|333.59|329.49|333.45|329.35|14
1639642270000|2021-12-16 08:11:10|333.59|329.49|333.59|329.49|333.65|329.55|333.59|329.49|13
1639642280000|2021-12-16 08:11:20|333.58|329.48|333.65|329.55|333.66|329.56|333.55|329.45|12
1639642290000|2021-12-16 08:11:30|333.63|329.53|333.74|329.64|333.74|329.64|333.63|329.53|9
1639642300000|2021-12-16 08:11:40|333.76|329.66|333.67|329.57|333.76|329.66|333.63|329.53|11
1639642310000|2021-12-16 08:11:50|333.69|329.59|333.36|329.26|333.7|329.6|333.36|329.26|21
1639642320000|2021-12-16 08:12:00|333.35|329.25|333.28|329.18|333.35|329.25|333.23|329.13|19
1639642330000|2021-12-16 08:12:10|333.27|329.17|333.14|329.04|333.27|329.17|333.11|329.01|20
1639642340000|2021-12-16 08:12:20|333.15|329.05|333.11|329.01|333.15|329.05|333.11|329.01|13
1639642350000|2021-12-16 08:12:30|333.12|329.02|332.75|328.65|333.14|329.04|332.75|328.65|18
1639642360000|2021-12-16 08:12:40|332.78|328.68|332.85|328.75|332.85|328.75|332.78|328.68|10
1639642370000|2021-12-16 08:12:50|332.84|328.74|332.81|328.71|332.85|328.75|332.81|328.71|5
1639642380000|2021-12-16 08:13:00|332.88|328.78|332.83|328.73|332.88|328.78|332.79|328.69|15
1639642390000|2021-12-16 08:13:10|332.82|328.72|332.79|328.69|332.84|328.74|332.77|328.67|15
1639642400000|2021-12-16 08:13:20|332.8|328.7|332.71|328.61|332.83|328.73|332.71|328.61|12
1639642410000|2021-12-16 08:13:30|332.77|328.67|332.76|328.66|332.77|328.67|332.67|328.57|10
1639642420000|2021-12-16 08:13:40|332.75|328.65|332.79|328.69|332.81|328.71|332.75|328.65|7
1639642430000|2021-12-16 08:13:50|332.82|328.72|332.81|328.71|332.89|328.79|332.79|328.69|13
1639642440000|2021-12-16 08:14:00|332.8|328.7|333.01|328.91|333.05|328.95|332.8|328.7|14
1639642450000|2021-12-16 08:14:10|333.02|328.92|333|328.9|333.03|328.93|333|328.9|9
1639642460000|2021-12-16 08:14:20|333.01|328.91|332.9|328.8|333.11|329.01|332.9|328.8|16
1639642470000|2021-12-16 08:14:30|332.89|328.79|332.83|328.73|332.89|328.79|332.83|328.73|11
1639642480000|2021-12-16 08:14:40|332.85|328.75|332.67|328.57|332.85|328.75|332.67|328.57|14
1639642490000|2021-12-16 08:14:50|332.74|328.64|332.59|328.49|332.74|328.64|332.58|328.48|9
1639642500000|2021-12-16 08:15:00|332.58|328.48|332.61|328.51|332.62|328.52|332.56|328.46|9
1639642510000|2021-12-16 08:15:10|332.58|328.48|332.74|328.64|332.74|328.64|332.56|328.46|9
1639642520000|2021-12-16 08:15:20|332.73|328.63|332.83|328.73|332.87|328.77|332.73|328.63|21
1639642530000|2021-12-16 08:15:30|332.82|328.72|332.88|328.78|332.91|328.81|332.81|328.71|15
1639642540000|2021-12-16 08:15:40|332.87|328.77|332.84|328.74|332.89|328.79|332.84|328.74|11
1639642550000|2021-12-16 08:15:50|332.9|328.8|333.33|329.23|333.33|329.23|332.89|328.79|19
1639642560000|2021-12-16 08:16:00|333.38|329.28|333.49|329.39|333.5|329.4|333.35|329.25|15
1639642570000|2021-12-16 08:16:10|333.47|329.37|333.38|329.28|333.48|329.38|333.34|329.24|13
1639642580000|2021-12-16 08:16:20|333.39|329.29|333.25|329.15|333.39|329.29|333.21|329.11|23
1639642590000|2021-12-16 08:16:30|333.29|329.19|333.36|329.26|333.36|329.26|333.28|329.18|11
1639642600000|2021-12-16 08:16:40|333.35|329.25|333.46|329.36|333.46|329.36|333.35|329.25|14
1639642610000|2021-12-16 08:16:50|333.43|329.33|333.45|329.35|333.47|329.37|333.43|329.33|9
1639642620000|2021-12-16 08:17:00|333.44|329.34|333.72|329.62|333.73|329.63|333.43|329.33|15
1639642630000|2021-12-16 08:17:10|333.73|329.63|333.73|329.63|333.77|329.67|333.71|329.61|16
1639642640000|2021-12-16 08:17:20|333.74|329.64|333.76|329.66|333.76|329.66|333.74|329.64|10
1639642650000|2021-12-16 08:17:30|333.72|329.62|333.77|329.67|333.79|329.69|333.72|329.62|17
1639642660000|2021-12-16 08:17:40|333.76|329.66|333.97|329.87|333.98|329.88|333.74|329.64|12
1639642680000|2021-12-16 08:18:00|333.9|329.8|333.97|329.87|334.01|329.91|333.9|329.8|10
1639642690000|2021-12-16 08:18:10|334.01|329.91|334.27|330.17|334.27|330.17|334.01|329.91|14
1639642700000|2021-12-16 08:18:20|334.19|330.09|334.19|330.09|334.19|330.09|334.13|330.03|11
1639642710000|2021-12-16 08:18:30|334.14|330.04|334.28|330.18|334.28|330.18|334.11|330.01|8
1639642720000|2021-12-16 08:18:40|334.25|330.15|334.2|330.1|334.32|330.22|334.2|330.1|7
1639642730000|2021-12-16 08:18:50|334.14|330.04|334.21|330.11|334.27|330.17|334.13|330.03|13
1639642740000|2021-12-16 08:19:00|334.23|330.13|334.25|330.15|334.28|330.18|334.23|330.13|11
1639642750000|2021-12-16 08:19:10|334.22|330.12|334.2|330.1|334.27|330.17|334.19|330.09|16
1639642760000|2021-12-16 08:19:20|334.21|330.11|334.2|330.1|334.21|330.11|334.18|330.08|5
1639642770000|2021-12-16 08:19:30|334.21|330.11|333.92|329.82|334.21|330.11|333.87|329.77|25
1639642780000|2021-12-16 08:19:40|333.91|329.81|333.73|329.63|333.91|329.81|333.73|329.63|15
1639642790000|2021-12-16 08:19:50|333.72|329.62|333.67|329.57|333.72|329.62|333.67|329.57|4
1639642800000|2021-12-16 08:20:00|333.68|329.58|333.59|329.49|333.68|329.58|333.59|329.49|9
1639642810000|2021-12-16 08:20:10|333.56|329.46|333.73|329.63|333.73|329.63|333.56|329.46|13
1639642820000|2021-12-16 08:20:20|333.72|329.62|333.92|329.82|333.92|329.82|333.72|329.62|17
1639642830000|2021-12-16 08:20:30|333.93|329.83|334.35|330.25|334.46|330.36|333.93|329.83|25
1639642840000|2021-12-16 08:20:40|334.32|330.22|334.38|330.28|334.48|330.38|334.32|330.22|22
1639642850000|2021-12-16 08:20:50|334.36|330.26|334.43|330.33|334.44|330.34|334.32|330.22|18
1639642860000|2021-12-16 08:21:00|334.52|330.42|334.4|330.3|334.52|330.42|334.36|330.26|13
1639642870000|2021-12-16 08:21:10|334.41|330.31|334.39|330.29|334.46|330.36|334.37|330.27|15
1639642880000|2021-12-16 08:21:20|334.46|330.36|334.24|330.14|334.46|330.36|334.24|330.14|14
1639642890000|2021-12-16 08:21:30|334.3|330.2|334.19|330.09|334.33|330.23|334.16|330.06|15
1639642900000|2021-12-16 08:21:40|334.14|330.04|334.17|330.07|334.2|330.1|334.14|330.04|9
1639642910000|2021-12-16 08:21:50|334.1|330|334.19|330.09|334.19|330.09|334.03|329.93|12
1639642920000|2021-12-16 08:22:00|334.2|330.1|334.2|330.1|334.2|330.1|334.14|330.04|6
1639642930000|2021-12-16 08:22:10|334.17|330.07|334.17|330.07|334.2|330.1|334.14|330.04|5
1639642940000|2021-12-16 08:22:20|334.19|330.09|334.26|330.16|334.28|330.18|334.13|330.03|15
1639642950000|2021-12-16 08:22:30|334.24|330.14|334.24|330.14|334.29|330.19|334.2|330.1|13
1639642960000|2021-12-16 08:22:40|334.25|330.15|334.26|330.16|334.3|330.2|334.23|330.13|10
1639642970000|2021-12-16 08:22:50|334.25|330.15|334.29|330.19|334.33|330.23|334.25|330.15|8
1639642980000|2021-12-16 08:23:00|334.37|330.27|334.44|330.34|334.48|330.38|334.37|330.27|17
1639642990000|2021-12-16 08:23:10|334.42|330.32|334.47|330.37|334.52|330.42|334.41|330.31|14
1639643000000|2021-12-16 08:23:20|334.44|330.34|334.38|330.28|334.44|330.34|334.31|330.21|11
1639643010000|2021-12-16 08:23:30|334.37|330.27|334.41|330.31|334.43|330.33|334.34|330.24|19
1639643020000|2021-12-16 08:23:40|334.4|330.3|334.42|330.32|334.45|330.35|334.38|330.28|15
1639643030000|2021-12-16 08:23:50|334.41|330.31|334.29|330.19|334.41|330.31|334.29|330.19|12
1639643040000|2021-12-16 08:24:00|334.32|330.22|334.26|330.16|334.32|330.22|334.25|330.15|10
1639643050000|2021-12-16 08:24:10|334.3|330.2|334.16|330.06|334.34|330.24|334.16|330.06|14
1639643060000|2021-12-16 08:24:20|334.22|330.12|334.29|330.19|334.29|330.19|334.16|330.06|14
1639643070000|2021-12-16 08:24:30|334.31|330.21|334.24|330.14|334.31|330.21|334.24|330.14|6
1639643080000|2021-12-16 08:24:40|334.23|330.13|334.18|330.08|334.24|330.14|334.16|330.06|8
1639643090000|2021-12-16 08:24:50|334.16|330.06|334.09|329.99|334.18|330.08|334.09|329.99|3
1639643100000|2021-12-16 08:25:00|334.08|329.98|334.16|330.06|334.18|330.08|334.07|329.97|7
1639643110000|2021-12-16 08:25:10|334.18|330.08|334.19|330.09|334.19|330.09|334.14|330.04|8
1639643120000|2021-12-16 08:25:20|334.17|330.07|334.12|330.02|334.18|330.08|334.12|330.02|3
1639643130000|2021-12-16 08:25:30|334.2|330.1|334.18|330.08|334.22|330.12|334.15|330.05|12
1639643140000|2021-12-16 08:25:40|334.16|330.06|334.16|330.06|334.22|330.12|334.13|330.03|6
1639643150000|2021-12-16 08:25:50|334.17|330.07|334.28|330.18|334.33|330.23|334.16|330.06|10
1639643160000|2021-12-16 08:26:00|334.29|330.19|334.27|330.17|334.33|330.23|334.25|330.15|17
1639643170000|2021-12-16 08:26:10|334.3|330.2|334.07|329.97|334.3|330.2|334.07|329.97|17
1639643180000|2021-12-16 08:26:20|334.06|329.96|334.04|329.94|334.09|329.99|334.04|329.94|8
1639643190000|2021-12-16 08:26:30|334.05|329.95|333.91|329.81|334.07|329.97|333.87|329.77|17
1639643200000|2021-12-16 08:26:40|333.92|329.82|333.82|329.72|333.92|329.82|333.82|329.72|6
1639643210000|2021-12-16 08:26:50|333.83|329.73|333.65|329.55|333.83|329.73|333.65|329.55|11
1639643220000|2021-12-16 08:27:00|333.56|329.46|333.59|329.49|333.66|329.56|333.51|329.41|9
1639643230000|2021-12-16 08:27:10|333.58|329.48|333.58|329.48|333.58|329.48|333.51|329.41|10
1639643240000|2021-12-16 08:27:20|333.59|329.49|333.57|329.47|333.62|329.52|333.57|329.47|5
1639643250000|2021-12-16 08:27:30|333.56|329.46|333.7|329.6|333.71|329.61|333.54|329.44|11
1639643260000|2021-12-16 08:27:40|333.71|329.61|333.7|329.6|333.75|329.65|333.66|329.56|10
1639643270000|2021-12-16 08:27:50|333.68|329.58|333.76|329.66|333.82|329.72|333.63|329.53|15
1639643280000|2021-12-16 08:28:00|333.77|329.67|333.73|329.63|333.82|329.72|333.73|329.63|8
1639643290000|2021-12-16 08:28:10|333.75|329.65|333.72|329.62|333.77|329.67|333.7|329.6|5
1639643300000|2021-12-16 08:28:20|333.75|329.65|333.74|329.64|333.8|329.7|333.7|329.6|11
1639643310000|2021-12-16 08:28:30|333.72|329.62|333.73|329.63|333.73|329.63|333.72|329.62|2
1639643320000|2021-12-16 08:28:40|333.71|329.61|333.74|329.64|333.76|329.66|333.7|329.6|8
1639643330000|2021-12-16 08:28:50|333.75|329.65|333.75|329.65|333.75|329.65|333.75|329.65|1
1639643340000|2021-12-16 08:29:00|333.74|329.64|333.79|329.69|333.81|329.71|333.74|329.64|7
1639643350000|2021-12-16 08:29:10|333.8|329.7|333.81|329.71|333.86|329.76|333.74|329.64|13
1639643360000|2021-12-16 08:29:20|333.79|329.69|333.81|329.71|333.84|329.74|333.79|329.69|15
1639643370000|2021-12-16 08:29:30|333.83|329.73|333.72|329.62|333.83|329.73|333.7|329.6|15
1639643380000|2021-12-16 08:29:40|333.74|329.64|333.73|329.63|333.74|329.64|333.68|329.58|11
1639643390000|2021-12-16 08:29:50|333.74|329.64|333.72|329.62|333.8|329.7|333.72|329.62|10
1639643400000|2021-12-16 08:30:00|333.74|329.64|333.73|329.63|333.74|329.64|333.68|329.58|11
1639643410000|2021-12-16 08:30:10|333.74|329.64|334.27|330.17|334.29|330.19|333.71|329.61|20
1639643420000|2021-12-16 08:30:20|334.28|330.18|334.39|330.29|334.46|330.36|334.28|330.18|20
1639643430000|2021-12-16 08:30:30|334.37|330.27|334.28|330.18|334.37|330.27|334.23|330.13|16
1639643440000|2021-12-16 08:30:40|334.27|330.17|334.32|330.22|334.32|330.22|334.21|330.11|7
1639643450000|2021-12-16 08:30:50|334.33|330.23|334.43|330.33|334.45|330.35|334.31|330.21|13
1639643460000|2021-12-16 08:31:00|334.44|330.34|334.74|330.64|334.75|330.65|334.43|330.33|18
1639643470000|2021-12-16 08:31:10|334.73|330.63|334.9|330.8|334.93|330.83|334.73|330.63|19
1639643480000|2021-12-16 08:31:20|334.91|330.81|334.9|330.8|334.98|330.88|334.9|330.8|10
1639643490000|2021-12-16 08:31:30|334.93|330.83|334.81|330.71|334.95|330.85|334.79|330.69|12
1639643500000|2021-12-16 08:31:40|334.82|330.72|334.83|330.73|334.83|330.73|334.74|330.64|8
1639643510000|2021-12-16 08:31:50|334.86|330.76|334.79|330.69|334.91|330.81|334.79|330.69|13
1639643520000|2021-12-16 08:32:00|334.77|330.67|334.64|330.54|334.78|330.68|334.63|330.53|12
1639643530000|2021-12-16 08:32:10|334.65|330.55|334.45|330.35|334.66|330.56|334.45|330.35|16
1639643540000|2021-12-16 08:32:20|334.43|330.33|334.49|330.39|334.52|330.42|334.43|330.33|12
1639643550000|2021-12-16 08:32:30|334.48|330.38|334.63|330.53|334.63|330.53|334.48|330.38|12
1639643560000|2021-12-16 08:32:40|334.62|330.52|334.66|330.56|334.7|330.6|334.62|330.52|12
1639643570000|2021-12-16 08:32:50|334.67|330.57|334.82|330.72|334.84|330.74|334.67|330.57|10
1639643580000|2021-12-16 08:33:00|334.85|330.75|334.79|330.69|334.89|330.79|334.78|330.68|13
1639643590000|2021-12-16 08:33:10|334.82|330.72|334.57|330.47|334.82|330.72|334.53|330.43|18
1639643600000|2021-12-16 08:33:20|334.58|330.48|334.69|330.59|334.69|330.59|334.58|330.48|10
1639643610000|2021-12-16 08:33:30|334.72|330.62|334.74|330.64|334.75|330.65|334.66|330.56|8
1639643620000|2021-12-16 08:33:40|334.77|330.67|334.79|330.69|334.85|330.75|334.77|330.67|11
1639643630000|2021-12-16 08:33:50|334.8|330.7|334.61|330.51|334.8|330.7|334.56|330.46|23
1639643640000|2021-12-16 08:34:00|334.64|330.54|334.64|330.54|334.71|330.61|334.61|330.51|16
1639643650000|2021-12-16 08:34:10|334.62|330.52|334.6|330.5|334.64|330.54|334.52|330.42|18
1639643660000|2021-12-16 08:34:20|334.56|330.46|334.73|330.63|334.74|330.64|334.56|330.46|15
1639643670000|2021-12-16 08:34:30|334.67|330.57|334.74|330.64|334.77|330.67|334.63|330.53|14
1639643680000|2021-12-16 08:34:40|334.75|330.65|334.74|330.64|334.77|330.67|334.74|330.64|5
1639643690000|2021-12-16 08:34:50|334.76|330.66|334.77|330.67|334.77|330.67|334.76|330.66|4
1639643700000|2021-12-16 08:35:00|334.76|330.66|334.83|330.73|334.86|330.76|334.76|330.66|14
1639643710000|2021-12-16 08:35:10|334.85|330.75|334.91|330.81|334.93|330.83|334.85|330.75|7
1639643720000|2021-12-16 08:35:20|334.92|330.82|334.85|330.75|334.92|330.82|334.85|330.75|5
1639643730000|2021-12-16 08:35:30|334.87|330.77|334.82|330.72|334.87|330.77|334.79|330.69|7
1639643740000|2021-12-16 08:35:40|334.79|330.69|334.83|330.73|334.83|330.73|334.79|330.69|4
1639643750000|2021-12-16 08:35:50|334.79|330.69|334.87|330.77|334.88|330.78|334.79|330.69|10
1639643760000|2021-12-16 08:36:00|334.88|330.78|334.91|330.81|334.91|330.81|334.86|330.76|13
1639643770000|2021-12-16 08:36:10|334.9|330.8|334.92|330.82|334.94|330.84|334.9|330.8|8
1639643780000|2021-12-16 08:36:20|334.91|330.81|334.91|330.81|334.91|330.81|334.9|330.8|3
1639643790000|2021-12-16 08:36:30|334.92|330.82|334.93|330.83|334.93|330.83|334.87|330.77|4
1639643800000|2021-12-16 08:36:40|334.96|330.86|335|330.9|335.01|330.91|334.94|330.84|5
1639643810000|2021-12-16 08:36:50|335.02|330.92|335.05|330.95|335.07|330.97|335|330.9|5
1639643820000|2021-12-16 08:37:00|335.06|330.96|335.03|330.93|335.06|330.96|335.03|330.93|2
1639643830000|2021-12-16 08:37:10|335.05|330.95|335.35|331.25|335.4|331.3|335.05|330.95|18
1639643840000|2021-12-16 08:37:20|335.32|331.22|335.41|331.31|335.43|331.33|335.32|331.22|11
1639643850000|2021-12-16 08:37:30|335.39|331.29|335.38|331.28|335.42|331.32|335.32|331.22|14
1639643860000|2021-12-16 08:37:40|335.41|331.31|335.33|331.23|335.44|331.34|335.33|331.23|17
1639643870000|2021-12-16 08:37:50|335.32|331.22|335.32|331.22|335.37|331.27|335.32|331.22|9
1639643880000|2021-12-16 08:38:00|335.33|331.23|335.38|331.28|335.41|331.31|335.33|331.23|14
1639643890000|2021-12-16 08:38:10|335.33|331.23|335.4|331.3|335.4|331.3|335.33|331.23|2
1639643900000|2021-12-16 08:38:20|335.39|331.29|335.35|331.25|335.39|331.29|335.31|331.21|19
1639643910000|2021-12-16 08:38:30|335.27|331.17|335.2|331.1|335.3|331.2|335.16|331.06|18
1639643920000|2021-12-16 08:38:40|335.19|331.09|335.19|331.09|335.23|331.13|335.16|331.06|13
1639643930000|2021-12-16 08:38:50|335.18|331.08|335.2|331.1|335.22|331.12|335.13|331.03|16
1639643940000|2021-12-16 08:39:00|335.11|331.01|335.22|331.12|335.23|331.13|335.1|331|12
1639643950000|2021-12-16 08:39:10|335.23|331.13|335.21|331.11|335.23|331.13|335.19|331.09|8
1639643960000|2021-12-16 08:39:20|335.23|331.13|335.14|331.04|335.23|331.13|335.13|331.03|10
1639643970000|2021-12-16 08:39:30|335.15|331.05|335.17|331.07|335.27|331.17|335.15|331.05|11
1639643980000|2021-12-16 08:39:40|335.18|331.08|335.45|331.35|335.46|331.36|335.17|331.07|13
1639643990000|2021-12-16 08:39:50|335.46|331.36|335.38|331.28|335.54|331.44|335.38|331.28|12
1639644000000|2021-12-16 08:40:00|335.39|331.29|335.35|331.25|335.42|331.32|335.32|331.22|15
1639644010000|2021-12-16 08:40:10|335.36|331.26|335.34|331.24|335.39|331.29|335.28|331.18|10
1639644020000|2021-12-16 08:40:20|335.3|331.2|335.28|331.18|335.4|331.3|335.28|331.18|9
1639644030000|2021-12-16 08:40:30|335.31|331.21|335.34|331.24|335.34|331.24|335.31|331.21|4
1639644040000|2021-12-16 08:40:40|335.32|331.22|335.31|331.21|335.37|331.27|335.22|331.12|19
1639644050000|2021-12-16 08:40:50|335.33|331.23|335.29|331.19|335.33|331.23|335.29|331.19|5
1639644060000|2021-12-16 08:41:00|335.3|331.2|335.3|331.2|335.3|331.2|335.25|331.15|5
1639644070000|2021-12-16 08:41:10|335.29|331.19|335.29|331.19|335.3|331.2|335.29|331.19|3
1639644080000|2021-12-16 08:41:20|335.3|331.2|335.1|331|335.3|331.2|335.09|330.99|11
1639644090000|2021-12-16 08:41:30|335.07|330.97|334.78|330.68|335.07|330.97|334.77|330.67|13
1639644100000|2021-12-16 08:41:40|334.77|330.67|334.8|330.7|334.81|330.71|334.73|330.63|10
1639644110000|2021-12-16 08:41:50|334.81|330.71|334.77|330.67|334.81|330.71|334.74|330.64|11
1639644120000|2021-12-16 08:42:00|334.76|330.66|334.83|330.73|334.83|330.73|334.71|330.61|6
1639644130000|2021-12-16 08:42:10|334.84|330.74|334.83|330.73|334.84|330.74|334.8|330.7|6
1639644140000|2021-12-16 08:42:20|334.88|330.78|335|330.9|335|330.9|334.88|330.78|4
1639644150000|2021-12-16 08:42:30|335.03|330.93|335.05|330.95|335.05|330.95|335.03|330.93|3
1639644160000|2021-12-16 08:42:40|335.03|330.93|335.05|330.95|335.06|330.96|335.02|330.92|5
1639644170000|2021-12-16 08:42:50|335.04|330.94|335.01|330.91|335.06|330.96|335.01|330.91|6
1639644180000|2021-12-16 08:43:00|335.03|330.93|335.04|330.94|335.09|330.99|335.03|330.93|3
1639644190000|2021-12-16 08:43:10|335.03|330.93|335.35|331.25|335.36|331.26|334.94|330.84|18
1639644200000|2021-12-16 08:43:20|335.34|331.24|335.37|331.27|335.41|331.31|335.32|331.22|14
1639644210000|2021-12-16 08:43:30|335.26|331.16|335.39|331.29|335.39|331.29|335.26|331.16|6
1639644220000|2021-12-16 08:43:40|335.4|331.3|335.4|331.3|335.41|331.31|335.28|331.18|11
1639644230000|2021-12-16 08:43:50|335.39|331.29|335.51|331.41|335.54|331.44|335.39|331.29|7
1639644240000|2021-12-16 08:44:00|335.53|331.43|335.57|331.47|335.58|331.48|335.51|331.41|13
1639644250000|2021-12-16 08:44:10|335.59|331.49|335.73|331.63|335.76|331.66|335.59|331.49|20
1639644260000|2021-12-16 08:44:20|335.71|331.61|335.66|331.56|335.71|331.61|335.66|331.56|12
1639644270000|2021-12-16 08:44:30|335.67|331.57|335.7|331.6|335.71|331.61|335.67|331.57|10
1639644280000|2021-12-16 08:44:40|335.72|331.62|335.71|331.61|335.72|331.62|335.71|331.61|2
1639644290000|2021-12-16 08:44:50|335.72|331.62|335.73|331.63|335.81|331.71|335.72|331.62|12
1639644300000|2021-12-16 08:45:00|335.74|331.64|335.81|331.71|335.83|331.73|335.74|331.64|9
1639644310000|2021-12-16 08:45:10|335.84|331.74|335.83|331.73|335.84|331.74|335.7|331.6|7
1639644320000|2021-12-16 08:45:20|335.86|331.76|335.85|331.75|335.9|331.8|335.77|331.67|13
1639644330000|2021-12-16 08:45:30|335.86|331.76|335.85|331.75|335.86|331.76|335.83|331.73|5
1639644340000|2021-12-16 08:45:40|335.84|331.74|335.86|331.76|335.88|331.78|335.82|331.72|9
1639644350000|2021-12-16 08:45:50|335.85|331.75|335.87|331.77|335.87|331.77|335.84|331.74|8
1639644360000|2021-12-16 08:46:00|335.91|331.81|335.91|331.81|335.91|331.81|335.86|331.76|12
1639644370000|2021-12-16 08:46:10|335.92|331.82|335.95|331.85|336.01|331.91|335.9|331.8|18
1639644380000|2021-12-16 08:46:20|335.96|331.86|336.01|331.91|336.04|331.94|335.96|331.86|13
1639644390000|2021-12-16 08:46:30|336.02|331.92|335.87|331.77|336.02|331.92|335.86|331.76|12
1639644400000|2021-12-16 08:46:40|335.88|331.78|335.91|331.81|335.91|331.81|335.87|331.77|9
1639644410000|2021-12-16 08:46:50|335.96|331.86|335.9|331.8|335.97|331.87|335.85|331.75|10
1639644420000|2021-12-16 08:47:00|335.91|331.81|335.73|331.63|335.91|331.81|335.73|331.63|13
1639644430000|2021-12-16 08:47:10|335.75|331.65|335.87|331.77|335.87|331.77|335.74|331.64|8
1639644440000|2021-12-16 08:47:20|335.89|331.79|335.68|331.58|335.89|331.79|335.68|331.58|9
1639644450000|2021-12-16 08:47:30|335.67|331.57|335.75|331.65|335.76|331.66|335.67|331.57|7
1639644460000|2021-12-16 08:47:40|335.77|331.67|335.76|331.66|335.78|331.68|335.76|331.66|3
1639644470000|2021-12-16 08:47:50|335.78|331.68|335.74|331.64|335.78|331.68|335.73|331.63|8
1639644480000|2021-12-16 08:48:00|335.72|331.62|335.73|331.63|335.73|331.63|335.72|331.62|2
1639644490000|2021-12-16 08:48:10|335.72|331.62|335.72|331.62|335.73|331.63|335.72|331.62|3
1639644500000|2021-12-16 08:48:20|335.73|331.63|335.73|331.63|335.73|331.63|335.73|331.63|1
1639644510000|2021-12-16 08:48:30|335.75|331.65|335.76|331.66|335.81|331.71|335.75|331.65|5
1639644520000|2021-12-16 08:48:40|335.77|331.67|335.88|331.78|335.89|331.79|335.77|331.67|8
1639644530000|2021-12-16 08:48:50|335.89|331.79|335.91|331.81|335.91|331.81|335.89|331.79|5
1639644540000|2021-12-16 08:49:00|335.93|331.83|335.92|331.82|335.94|331.84|335.91|331.81|7
1639644550000|2021-12-16 08:49:10|335.93|331.83|335.93|331.83|335.94|331.84|335.92|331.82|5
1639644560000|2021-12-16 08:49:20|335.94|331.84|335.92|331.82|335.97|331.87|335.92|331.82|8
1639644570000|2021-12-16 08:49:30|335.87|331.77|335.74|331.64|335.87|331.77|335.74|331.64|10
1639644580000|2021-12-16 08:49:40|335.75|331.65|335.67|331.57|335.75|331.65|335.67|331.57|6
1639644590000|2021-12-16 08:49:50|335.68|331.58|335.63|331.53|335.68|331.58|335.62|331.52|7
1639644600000|2021-12-16 08:50:00|335.64|331.54|335.62|331.52|335.65|331.55|335.57|331.47|14
1639644610000|2021-12-16 08:50:10|335.63|331.53|335.71|331.61|335.72|331.62|335.63|331.53|11
1639644620000|2021-12-16 08:50:20|335.72|331.62|335.71|331.61|335.73|331.63|335.7|331.6|5
1639644630000|2021-12-16 08:50:30|335.73|331.63|335.73|331.63|335.73|331.63|335.72|331.62|5
1639644640000|2021-12-16 08:50:40|335.75|331.65|335.63|331.53|335.76|331.66|335.63|331.53|9
1639644650000|2021-12-16 08:50:50|335.62|331.52|335.6|331.5|335.67|331.57|335.6|331.5|8
1639644660000|2021-12-16 08:51:00|335.64|331.54|335.72|331.62|335.72|331.62|335.64|331.54|4
1639644670000|2021-12-16 08:51:10|335.75|331.65|335.68|331.58|335.75|331.65|335.67|331.57|5
1639644680000|2021-12-16 08:51:20|335.69|331.59|335.59|331.49|335.7|331.6|335.59|331.49|12
1639644690000|2021-12-16 08:51:30|335.55|331.45|335.47|331.37|335.58|331.48|335.44|331.34|17
1639644700000|2021-12-16 08:51:40|335.49|331.39|335.44|331.34|335.57|331.47|335.44|331.34|12
1639644710000|2021-12-16 08:51:50|335.41|331.31|335.32|331.22|335.43|331.33|335.32|331.22|10
1639644720000|2021-12-16 08:52:00|335.35|331.25|335.27|331.17|335.35|331.25|335.23|331.13|17
1639644730000|2021-12-16 08:52:10|335.26|331.16|335.26|331.16|335.28|331.18|335.26|331.16|10
1639644740000|2021-12-16 08:52:20|335.27|331.17|335.15|331.05|335.27|331.17|335.11|331.01|15
1639644750000|2021-12-16 08:52:30|335.17|331.07|335.03|330.93|335.17|331.07|335.03|330.93|13
1639644760000|2021-12-16 08:52:40|335.02|330.92|335.15|331.05|335.18|331.08|334.99|330.89|17
1639644770000|2021-12-16 08:52:50|335.16|331.06|335.13|331.03|335.16|331.06|335.1|331|8
1639644780000|2021-12-16 08:53:00|335.11|331.01|335.13|331.03|335.14|331.04|335.1|331|10
1639644790000|2021-12-16 08:53:10|335.17|331.07|335.13|331.03|335.17|331.07|335.13|331.03|9
1639644800000|2021-12-16 08:53:20|335.12|331.02|335.15|331.05|335.16|331.06|335.1|331|14
1639644810000|2021-12-16 08:53:30|335.14|331.04|335.15|331.05|335.15|331.05|335.11|331.01|14
1639644820000|2021-12-16 08:53:40|335.13|331.03|335.1|331|335.14|331.04|335.09|330.99|8
1639644830000|2021-12-16 08:53:50|335.05|330.95|335.04|330.94|335.05|330.95|334.97|330.87|5
1639644840000|2021-12-16 08:54:00|335.02|330.92|335.02|330.92|335.04|330.94|334.96|330.86|4
1639644850000|2021-12-16 08:54:10|335.01|330.91|335.08|330.98|335.09|330.99|334.99|330.89|11
1639644860000|2021-12-16 08:54:20|335.07|330.97|335.15|331.05|335.17|331.07|335.06|330.96|8
1639644870000|2021-12-16 08:54:30|335.18|331.08|335.2|331.1|335.22|331.12|335.18|331.08|7
1639644880000|2021-12-16 08:54:40|335.19|331.09|335.18|331.08|335.22|331.12|335.15|331.05|9
1639644890000|2021-12-16 08:54:50|335.21|331.11|335.26|331.16|335.27|331.17|335.21|331.11|7
1639644900000|2021-12-16 08:55:00|335.25|331.15|335.25|331.15|335.25|331.15|335.23|331.13|4
1639644910000|2021-12-16 08:55:10|335.26|331.16|335.26|331.16|335.3|331.2|335.24|331.14|9
1639644920000|2021-12-16 08:55:20|335.27|331.17|335.3|331.2|335.3|331.2|335.27|331.17|8
1639644930000|2021-12-16 08:55:30|335.31|331.21|335.35|331.25|335.37|331.27|335.3|331.2|12
1639644940000|2021-12-16 08:55:40|335.37|331.27|335.24|331.14|335.37|331.27|335.23|331.13|14
1639644950000|2021-12-16 08:55:50|335.23|331.13|335.16|331.06|335.24|331.14|335.13|331.03|12
1639644960000|2021-12-16 08:56:00|335.14|331.04|335.11|331.01|335.14|331.04|335.06|330.96|10
1639644970000|2021-12-16 08:56:10|335.1|331|335.05|330.95|335.1|331|335.05|330.95|3
1639644980000|2021-12-16 08:56:20|335.04|330.94|335.03|330.93|335.04|330.94|335.02|330.92|4
1639644990000|2021-12-16 08:56:30|335.02|330.92|335.03|330.93|335.05|330.95|334.97|330.87|12
1639645000000|2021-12-16 08:56:40|335.02|330.92|335.01|330.91|335.07|330.97|335|330.9|12
1639645010000|2021-12-16 08:56:50|335.03|330.93|335.03|330.93|335.07|330.97|334.99|330.89|5
1639645020000|2021-12-16 08:57:00|335.06|330.96|334.99|330.89|335.06|330.96|334.99|330.89|9
1639645030000|2021-12-16 08:57:10|335|330.9|335.03|330.93|335.05|330.95|334.92|330.82|14
1639645040000|2021-12-16 08:57:20|335.05|330.95|334.7|330.6|335.05|330.95|334.66|330.56|18
1639645050000|2021-12-16 08:57:30|334.69|330.59|334.65|330.55|334.7|330.6|334.61|330.51|6
1639645060000|2021-12-16 08:57:40|334.64|330.54|334.58|330.48|334.72|330.62|334.53|330.43|19
1639645070000|2021-12-16 08:57:50|334.52|330.42|334.49|330.39|334.54|330.44|334.44|330.34|12
1639645080000|2021-12-16 08:58:00|334.47|330.37|334.48|330.38|334.5|330.4|334.47|330.37|8
1639645090000|2021-12-16 08:58:10|334.49|330.39|334.47|330.37|334.58|330.48|334.42|330.32|13
1639645100000|2021-12-16 08:58:20|334.44|330.34|334.46|330.36|334.47|330.37|334.44|330.34|3
1639645110000|2021-12-16 08:58:30|334.47|330.37|334.53|330.43|334.53|330.43|334.47|330.37|3
1639645120000|2021-12-16 08:58:40|334.52|330.42|334.59|330.49|334.61|330.51|334.47|330.37|12
1639645130000|2021-12-16 08:58:50|334.64|330.54|334.65|330.55|334.67|330.57|334.64|330.54|5
1639645140000|2021-12-16 08:59:00|334.64|330.54|334.65|330.55|334.67|330.57|334.61|330.51|12
1639645150000|2021-12-16 08:59:10|334.66|330.56|334.66|330.56|334.68|330.58|334.66|330.56|7
1639645160000|2021-12-16 08:59:20|334.67|330.57|334.66|330.56|334.67|330.57|334.64|330.54|6
1639645170000|2021-12-16 08:59:30|334.67|330.57|334.6|330.5|334.67|330.57|334.6|330.5|8
1639645180000|2021-12-16 08:59:40|334.61|330.51|334.6|330.5|334.61|330.51|334.6|330.5|4
1639645190000|2021-12-16 08:59:50|334.61|330.51|334.61|330.51|334.61|330.51|334.6|330.5|3
1639645200000|2021-12-16 09:00:00|334.56|330.46|334.59|330.49|334.59|330.49|334.56|330.46|5
1639645210000|2021-12-16 09:00:10|334.58|330.48|334.72|330.62|334.76|330.66|334.58|330.48|12
1639645220000|2021-12-16 09:00:20|334.82|330.72|335.19|331.09|335.22|331.12|334.81|330.71|20
1639645230000|2021-12-16 09:00:30|335.2|331.1|335.19|331.09|335.23|331.13|335.18|331.08|15
1639645240000|2021-12-16 09:00:40|335.18|331.08|335.19|331.09|335.23|331.13|335.17|331.07|12
1639645250000|2021-12-16 09:00:50|335.2|331.1|335.25|331.15|335.3|331.2|335.19|331.09|11
1639645260000|2021-12-16 09:01:00|335.28|331.18|335.08|330.98|335.28|331.18|335.05|330.95|23
1639645270000|2021-12-16 09:01:10|335.07|330.97|335.05|330.95|335.09|330.99|335.03|330.93|12
1639645280000|2021-12-16 09:01:20|335.09|330.99|335.13|331.03|335.14|331.04|335.09|330.99|6
1639645290000|2021-12-16 09:01:30|335.09|330.99|335.11|331.01|335.11|331.01|335.09|330.99|5
1639645300000|2021-12-16 09:01:40|335.08|330.98|335.3|331.2|335.38|331.28|335.07|330.97|12
1639645310000|2021-12-16 09:01:50|335.29|331.19|335.29|331.19|335.32|331.22|335.25|331.15|11
1639645320000|2021-12-16 09:02:00|335.31|331.21|335.35|331.25|335.38|331.28|335.31|331.21|10
1639645330000|2021-12-16 09:02:10|335.33|331.23|335.33|331.23|335.33|331.23|335.33|331.23|1
1639645340000|2021-12-16 09:02:20|335.35|331.25|335.35|331.25|335.36|331.26|335.32|331.22|8
1639645350000|2021-12-16 09:02:30|335.3|331.2|335.36|331.26|335.37|331.27|335.3|331.2|10
1639645360000|2021-12-16 09:02:40|335.37|331.27|335.34|331.24|335.38|331.28|335.34|331.24|6
1639645370000|2021-12-16 09:02:50|335.37|331.27|335.36|331.26|335.42|331.32|335.36|331.26|14
1639645380000|2021-12-16 09:03:00|335.37|331.27|335.35|331.25|335.42|331.32|335.35|331.25|12
1639645390000|2021-12-16 09:03:10|335.34|331.24|335.41|331.31|335.42|331.32|335.28|331.18|13
1639645400000|2021-12-16 09:03:20|335.4|331.3|335.53|331.43|335.53|331.43|335.4|331.3|20
1639645410000|2021-12-16 09:03:30|335.52|331.42|335.54|331.44|335.55|331.45|335.52|331.42|8
1639645420000|2021-12-16 09:03:40|335.53|331.43|335.59|331.49|335.65|331.55|335.53|331.43|13
1639645430000|2021-12-16 09:03:50|335.57|331.47|335.52|331.42|335.59|331.49|335.52|331.42|15
1639645440000|2021-12-16 09:04:00|335.54|331.44|335.53|331.43|335.56|331.46|335.51|331.41|8
1639645450000|2021-12-16 09:04:10|335.54|331.44|335.53|331.43|335.54|331.44|335.53|331.43|4
1639645460000|2021-12-16 09:04:20|335.57|331.47|335.65|331.55|335.71|331.61|335.57|331.47|4
1639645470000|2021-12-16 09:04:30|335.64|331.54|335.64|331.54|335.66|331.56|335.6|331.5|9
1639645480000|2021-12-16 09:04:40|335.66|331.56|335.6|331.5|335.66|331.56|335.57|331.47|8
1639645490000|2021-12-16 09:04:50|335.65|331.55|335.6|331.5|335.66|331.56|335.58|331.48|15
1639645500000|2021-12-16 09:05:00|335.61|331.51|335.71|331.61|335.72|331.62|335.61|331.51|8
1639645510000|2021-12-16 09:05:10|335.72|331.62|335.8|331.7|335.8|331.7|335.72|331.62|7
1639645520000|2021-12-16 09:05:20|335.83|331.73|335.74|331.64|335.93|331.83|335.74|331.64|11
1639645530000|2021-12-16 09:05:30|335.73|331.63|335.8|331.7|335.87|331.77|335.73|331.63|10
1639645540000|2021-12-16 09:05:40|335.81|331.71|336.39|332.29|336.4|332.3|335.81|331.71|18
1639645550000|2021-12-16 09:05:50|336.4|332.3|336.18|332.08|336.44|332.34|336.15|332.05|18
1639645560000|2021-12-16 09:06:00|336.17|332.07|336.34|332.24|336.35|332.25|336.16|332.06|19
1639645570000|2021-12-16 09:06:10|336.31|332.21|336.33|332.23|336.41|332.31|336.27|332.17|19
1639645580000|2021-12-16 09:06:20|336.35|332.25|336.08|331.98|336.35|332.25|336.07|331.97|20
1639645590000|2021-12-16 09:06:30|336.09|331.99|336.05|331.95|336.09|331.99|336.05|331.95|4
1639645600000|2021-12-16 09:06:40|336.04|331.94|335.99|331.89|336.05|331.95|335.99|331.89|13
1639645610000|2021-12-16 09:06:50|336|331.9|336.01|331.91|336.01|331.91|335.99|331.89|11
1639645620000|2021-12-16 09:07:00|336|331.9|336|331.9|336.04|331.94|335.98|331.88|10
1639645630000|2021-12-16 09:07:10|336.01|331.91|335.79|331.69|336.01|331.91|335.77|331.67|11
1639645640000|2021-12-16 09:07:20|335.8|331.7|335.72|331.62|335.8|331.7|335.72|331.62|8
1639645650000|2021-12-16 09:07:30|335.73|331.63|335.75|331.65|335.81|331.71|335.72|331.62|8
1639645660000|2021-12-16 09:07:40|335.8|331.7|335.91|331.81|335.91|331.81|335.8|331.7|9
1639645680000|2021-12-16 09:08:00|335.88|331.78|335.9|331.8|335.91|331.81|335.88|331.78|7
1639645690000|2021-12-16 09:08:10|335.88|331.78|335.93|331.83|335.95|331.85|335.83|331.73|9
1639645700000|2021-12-16 09:08:20|336.12|332.02|336.32|332.22|336.33|332.23|336.12|332.02|13
1639645710000|2021-12-16 09:08:30|336.33|332.23|336.26|332.16|336.33|332.23|336.23|332.13|8
1639645720000|2021-12-16 09:08:40|336.27|332.17|336.24|332.14|336.29|332.19|336.2|332.1|9
1639645730000|2021-12-16 09:08:50|336.26|332.16|336.25|332.15|336.27|332.17|336.24|332.14|4
1639645740000|2021-12-16 09:09:00|336.22|332.12|335.87|331.77|336.22|332.12|335.86|331.76|25
1639645750000|2021-12-16 09:09:10|335.86|331.76|335.75|331.65|335.86|331.76|335.7|331.6|15
1639645760000|2021-12-16 09:09:20|335.74|331.64|335.56|331.46|335.74|331.64|335.56|331.46|11
1639645770000|2021-12-16 09:09:30|335.55|331.45|335.55|331.45|335.56|331.46|335.52|331.42|9
1639645780000|2021-12-16 09:09:40|335.54|331.44|335.58|331.48|335.58|331.48|335.5|331.4|16
1639645790000|2021-12-16 09:09:50|335.57|331.47|335.47|331.37|335.57|331.47|335.47|331.37|9
1639645800000|2021-12-16 09:10:00|335.46|331.36|335.58|331.48|335.58|331.48|335.46|331.36|8
1639645820000|2021-12-16 09:10:20|335.59|331.49|335.65|331.55|335.65|331.55|335.58|331.48|3
1639645830000|2021-12-16 09:10:30|335.67|331.57|335.66|331.56|335.69|331.59|335.64|331.54|8
1639645840000|2021-12-16 09:10:40|335.65|331.55|335.64|331.54|335.65|331.55|335.64|331.54|2
1639645850000|2021-12-16 09:10:50|335.62|331.52|335.6|331.5|335.66|331.56|335.55|331.45|11
1639645860000|2021-12-16 09:11:00|335.55|331.45|335.54|331.44|335.58|331.48|335.49|331.39|11
1639645870000|2021-12-16 09:11:10|335.53|331.43|335.46|331.36|335.53|331.43|335.46|331.36|7
1639645880000|2021-12-16 09:11:20|335.35|331.25|335.38|331.28|335.46|331.36|335.29|331.19|13
1639645890000|2021-12-16 09:11:30|335.35|331.25|335.32|331.22|335.36|331.26|335.3|331.2|9
1639645910000|2021-12-16 09:11:50|335.28|331.18|335.28|331.18|335.28|331.18|335.28|331.18|1
1639645920000|2021-12-16 09:12:00|335.29|331.19|335.45|331.35|335.45|331.35|335.29|331.19|7
1639645930000|2021-12-16 09:12:10|335.4|331.3|335.47|331.37|335.51|331.41|335.36|331.26|12
1639645940000|2021-12-16 09:12:20|335.45|331.35|335.42|331.32|335.46|331.36|335.42|331.32|6
1639645950000|2021-12-16 09:12:30|335.43|331.33|335.45|331.35|335.45|331.35|335.43|331.33|3
1639645960000|2021-12-16 09:12:40|335.43|331.33|335.5|331.4|335.51|331.41|335.43|331.33|9
1639645970000|2021-12-16 09:12:50|335.48|331.38|335.49|331.39|335.56|331.46|335.48|331.38|3
1639645980000|2021-12-16 09:13:00|335.48|331.38|335.47|331.37|335.52|331.42|335.44|331.34|9
1639645990000|2021-12-16 09:13:10|335.46|331.36|335.26|331.16|335.46|331.36|335.25|331.15|20
1639646000000|2021-12-16 09:13:20|335.25|331.15|335.05|330.95|335.26|331.16|335.05|330.95|14
1639646010000|2021-12-16 09:13:30|335.02|330.92|335.13|331.03|335.13|331.03|335.02|330.92|11
1639646020000|2021-12-16 09:13:40|335.01|330.91|335|330.9|335.06|330.96|334.97|330.87|8
1639646030000|2021-12-16 09:13:50|334.99|330.89|335.24|331.14|335.28|331.18|334.99|330.89|17
1639646040000|2021-12-16 09:14:00|335.27|331.17|335.23|331.13|335.27|331.17|335.23|331.13|6
1639646050000|2021-12-16 09:14:10|335.24|331.14|335.26|331.16|335.26|331.16|335.19|331.09|4
1639646060000|2021-12-16 09:14:20|335.27|331.17|335.27|331.17|335.27|331.17|335.27|331.17|1
1639646070000|2021-12-16 09:14:30|335.26|331.16|335.26|331.16|335.26|331.16|335.26|331.16|1
1639646080000|2021-12-16 09:14:40|335.27|331.17|335.27|331.17|335.27|331.17|335.27|331.17|1
1639646090000|2021-12-16 09:14:50|335.26|331.16|335.29|331.19|335.29|331.19|335.19|331.09|5
1639646100000|2021-12-16 09:15:00|335.26|331.16|335.22|331.12|335.26|331.16|335.08|330.98|14
1639646110000|2021-12-16 09:15:10|335.19|331.09|335.25|331.15|335.26|331.16|335.08|330.98|13
1639646120000|2021-12-16 09:15:20|335.26|331.16|335.27|331.17|335.29|331.19|335.15|331.05|25
1639646130000|2021-12-16 09:15:30|335.28|331.18|335.13|331.03|335.3|331.2|335.08|330.98|20
1639646140000|2021-12-16 09:15:40|335.16|331.06|335.37|331.27|335.37|331.27|335.16|331.06|22
1639646150000|2021-12-16 09:15:50|335.34|331.24|335.44|331.34|335.44|331.34|335.28|331.18|20
1639646160000|2021-12-16 09:16:00|335.41|331.31|335.47|331.37|335.54|331.44|335.37|331.27|24
1639646170000|2021-12-16 09:16:10|335.51|331.41|335.5|331.4|335.53|331.43|335.45|331.35|19
1639646180000|2021-12-16 09:16:20|335.51|331.41|335.44|331.34|335.51|331.41|335.44|331.34|10
1639646190000|2021-12-16 09:16:30|335.38|331.28|335.29|331.19|335.43|331.33|335.26|331.16|19
1639646200000|2021-12-16 09:16:40|335.3|331.2|335.32|331.22|335.32|331.22|335.22|331.12|9
1639646210000|2021-12-16 09:16:50|335.23|331.13|335.22|331.12|335.31|331.21|335.19|331.09|19
1639646220000|2021-12-16 09:17:00|335.14|331.04|335.21|331.11|335.22|331.12|335.1|331|24
1639646230000|2021-12-16 09:17:10|335.12|331.02|335.21|331.11|335.21|331.11|335.12|331.02|13
1639646240000|2021-12-16 09:17:20|335.19|331.09|335.19|331.09|335.22|331.12|335.12|331.02|9
1639646250000|2021-12-16 09:17:30|335.12|331.02|335.44|331.34|335.44|331.34|335.12|331.02|22
1639646260000|2021-12-16 09:17:40|335.45|331.35|335.49|331.39|335.49|331.39|335.38|331.28|12
1639646270000|2021-12-16 09:17:50|335.46|331.36|335.47|331.37|335.5|331.4|335.38|331.28|13
1639646280000|2021-12-16 09:18:00|335.42|331.32|335.38|331.28|335.45|331.35|335.32|331.22|13
1639646290000|2021-12-16 09:18:10|335.35|331.25|335.54|331.44|335.58|331.48|335.29|331.19|31
1639646300000|2021-12-16 09:18:20|335.55|331.45|335.6|331.5|335.6|331.5|335.54|331.44|20
1639646310000|2021-12-16 09:18:30|335.65|331.55|335.63|331.53|335.65|331.55|335.6|331.5|9
1639646320000|2021-12-16 09:18:40|335.61|331.51|335.66|331.56|335.66|331.56|335.6|331.5|11
1639646330000|2021-12-16 09:18:50|335.63|331.53|335.53|331.43|335.66|331.56|335.51|331.41|7
1639646340000|2021-12-16 09:19:00|335.49|331.39|335.48|331.38|335.49|331.39|335.43|331.33|15
1639646350000|2021-12-16 09:19:10|335.47|331.37|335.45|331.35|335.49|331.39|335.36|331.26|29
1639646360000|2021-12-16 09:19:20|335.43|331.33|335.43|331.33|335.44|331.34|335.35|331.25|23
1639646370000|2021-12-16 09:19:30|335.44|331.34|335.34|331.24|335.46|331.36|335.31|331.21|11
1639646380000|2021-12-16 09:19:40|335.33|331.23|335.32|331.22|335.35|331.25|335.23|331.13|15
1639646390000|2021-12-16 09:19:50|335.33|331.23|335.35|331.25|335.35|331.25|335.24|331.14|11
1639646400000|2021-12-16 09:20:00|335.34|331.24|335.39|331.29|335.39|331.29|335.21|331.11|15
1639646410000|2021-12-16 09:20:10|335.38|331.28|335.4|331.3|335.4|331.3|335.38|331.28|2
1639646420000|2021-12-16 09:20:20|335.37|331.27|335.41|331.31|335.43|331.33|335.37|331.27|7
1639646430000|2021-12-16 09:20:30|335.4|331.3|335.4|331.3|335.4|331.3|335.4|331.3|1
1639646440000|2021-12-16 09:20:40|335.44|331.34|335.5|331.4|335.5|331.4|335.44|331.34|2
1639646450000|2021-12-16 09:20:50|335.51|331.41|335.58|331.48|335.58|331.48|335.51|331.41|6
1639646460000|2021-12-16 09:21:00|335.57|331.47|335.45|331.35|335.57|331.47|335.44|331.34|15
1639646470000|2021-12-16 09:21:10|335.44|331.34|335.43|331.33|335.5|331.4|335.43|331.33|4
1639646480000|2021-12-16 09:21:20|335.54|331.44|335.58|331.48|335.58|331.48|335.54|331.44|7
1639646490000|2021-12-16 09:21:30|335.56|331.46|335.52|331.42|335.58|331.48|335.52|331.42|6
1639646500000|2021-12-16 09:21:40|335.51|331.41|335.4|331.3|335.51|331.41|335.38|331.28|9
1639646510000|2021-12-16 09:21:50|335.38|331.28|335.29|331.19|335.4|331.3|335.28|331.18|12
1639646520000|2021-12-16 09:22:00|335.3|331.2|335.29|331.19|335.32|331.22|335.29|331.19|9
1639646530000|2021-12-16 09:22:10|335.3|331.2|335.3|331.2|335.35|331.25|335.28|331.18|11
1639646540000|2021-12-16 09:22:20|335.28|331.18|335.28|331.18|335.31|331.21|335.24|331.14|6
1639646550000|2021-12-16 09:22:30|335.27|331.17|335.27|331.17|335.28|331.18|335.26|331.16|5
1639646560000|2021-12-16 09:22:40|335.26|331.16|335.26|331.16|335.27|331.17|335.24|331.14|11
1639646570000|2021-12-16 09:22:50|335.27|331.17|335.26|331.16|335.27|331.17|335.26|331.16|2
1639646580000|2021-12-16 09:23:00|335.29|331.19|335.26|331.16|335.29|331.19|335.24|331.14|4
1639646600000|2021-12-16 09:23:20|335.25|331.15|335.19|331.09|335.25|331.15|335.17|331.07|9
1639646630000|2021-12-16 09:23:50|335.2|331.1|335.16|331.06|335.2|331.1|335.16|331.06|2
1639646640000|2021-12-16 09:24:00|335.11|331.01|335.16|331.06|335.16|331.06|335.11|331.01|2
1639646650000|2021-12-16 09:24:10|335.1|331|335.16|331.06|335.19|331.09|335.1|331|3
1639646660000|2021-12-16 09:24:20|335.19|331.09|335.15|331.05|335.19|331.09|335.15|331.05|2
1639646670000|2021-12-16 09:24:30|335.19|331.09|335.15|331.05|335.19|331.09|335.15|331.05|2
1639646680000|2021-12-16 09:24:40|335.19|331.09|335.19|331.09|335.19|331.09|335.19|331.09|1
1639646690000|2021-12-16 09:24:50|335.16|331.06|335.14|331.04|335.16|331.06|335.11|331.01|5
1639646700000|2021-12-16 09:25:00|335.11|331.01|335.12|331.02|335.14|331.04|335.06|330.96|6
1639646710000|2021-12-16 09:25:10|335.14|331.04|335.13|331.03|335.14|331.04|335.13|331.03|4
1639646730000|2021-12-16 09:25:30|335.14|331.04|335.21|331.11|335.22|331.12|335.13|331.03|6
1639646740000|2021-12-16 09:25:40|335.24|331.14|335.53|331.43|335.53|331.43|335.22|331.12|13
1639646750000|2021-12-16 09:25:50|335.54|331.44|335.47|331.37|335.54|331.44|335.47|331.37|6
1639646760000|2021-12-16 09:26:00|335.48|331.38|335.64|331.54|335.64|331.54|335.48|331.38|12
1639646780000|2021-12-16 09:26:20|335.65|331.55|335.64|331.54|335.65|331.55|335.64|331.54|2
1639646790000|2021-12-16 09:26:30|335.63|331.53|335.45|331.35|335.63|331.53|335.43|331.33|15
1639646800000|2021-12-16 09:26:40|335.46|331.36|335.3|331.2|335.46|331.36|335.22|331.12|14
1639646810000|2021-12-16 09:26:50|335.29|331.19|335.3|331.2|335.3|331.2|335.28|331.18|8
1639646820000|2021-12-16 09:27:00|335.29|331.19|335.29|331.19|335.3|331.2|335.18|331.08|8
1639646830000|2021-12-16 09:27:10|335.3|331.2|335.35|331.25|335.35|331.25|335.27|331.17|9
1639646840000|2021-12-16 09:27:20|335.37|331.27|335.37|331.27|335.37|331.27|335.37|331.27|1
1639646850000|2021-12-16 09:27:30|335.36|331.26|335.41|331.31|335.43|331.33|335.36|331.26|4
1639646860000|2021-12-16 09:27:40|335.42|331.32|335.36|331.26|335.42|331.32|335.36|331.26|9
1639646870000|2021-12-16 09:27:50|335.35|331.25|335.35|331.25|335.37|331.27|335.35|331.25|6
1639646880000|2021-12-16 09:28:00|335.36|331.26|335.35|331.25|335.36|331.26|335.35|331.25|4
1639646890000|2021-12-16 09:28:10|335.34|331.24|335.44|331.34|335.44|331.34|335.34|331.24|8
1639646900000|2021-12-16 09:28:20|335.48|331.38|335.52|331.42|335.53|331.43|335.48|331.38|6
1639646910000|2021-12-16 09:28:30|335.53|331.43|335.53|331.43|335.57|331.47|335.52|331.42|7
1639646920000|2021-12-16 09:28:40|335.52|331.42|335.52|331.42|335.52|331.42|335.51|331.41|3
1639646930000|2021-12-16 09:28:50|335.51|331.41|335.48|331.38|335.52|331.42|335.47|331.37|8
1639646940000|2021-12-16 09:29:00|335.47|331.37|335.48|331.38|335.49|331.39|335.44|331.34|5
1639646950000|2021-12-16 09:29:10|335.47|331.37|335.48|331.38|335.49|331.39|335.47|331.37|6
1639646960000|2021-12-16 09:29:20|335.47|331.37|335.47|331.37|335.47|331.37|335.41|331.31|8
1639646970000|2021-12-16 09:29:30|335.46|331.36|335.47|331.37|335.48|331.38|335.46|331.36|8
1639646980000|2021-12-16 09:29:40|335.46|331.36|335.46|331.36|335.48|331.38|335.46|331.36|5
1639646990000|2021-12-16 09:29:50|335.47|331.37|335.44|331.34|335.52|331.42|335.43|331.33|7
1639647000000|2021-12-16 09:30:00|335.5|331.4|335.51|331.41|335.52|331.42|335.46|331.36|11
1639647010000|2021-12-16 09:30:10|335.52|331.42|335.53|331.43|335.53|331.43|335.52|331.42|4
1639647020000|2021-12-16 09:30:20|335.52|331.42|335.52|331.42|335.54|331.44|335.49|331.39|8
1639647030000|2021-12-16 09:30:30|335.54|331.44|335.7|331.6|335.7|331.6|335.52|331.42|16
1639647040000|2021-12-16 09:30:40|335.71|331.61|335.73|331.63|335.73|331.63|335.7|331.6|4
1639647050000|2021-12-16 09:30:50|335.79|331.69|335.79|331.69|335.79|331.69|335.79|331.69|1
1639647060000|2021-12-16 09:31:00|335.8|331.7|335.73|331.63|335.8|331.7|335.72|331.62|10
1639647070000|2021-12-16 09:31:10|335.74|331.64|335.73|331.63|335.74|331.64|335.7|331.6|14
1639647080000|2021-12-16 09:31:20|335.72|331.62|335.72|331.62|335.73|331.63|335.7|331.6|12
1639647090000|2021-12-16 09:31:30|335.73|331.63|335.64|331.54|335.74|331.64|335.62|331.52|14
1639647100000|2021-12-16 09:31:40|335.65|331.55|335.67|331.57|335.67|331.57|335.65|331.55|4
1639647110000|2021-12-16 09:31:50|335.66|331.56|335.66|331.56|335.67|331.57|335.64|331.54|4
1639647120000|2021-12-16 09:32:00|335.63|331.53|335.72|331.62|335.72|331.62|335.63|331.53|3
1639647130000|2021-12-16 09:32:10|335.67|331.57|335.6|331.5|335.67|331.57|335.6|331.5|8
1639647140000|2021-12-16 09:32:20|335.58|331.48|335.46|331.36|335.6|331.5|335.46|331.36|7
1639647150000|2021-12-16 09:32:30|335.42|331.32|335.43|331.33|335.43|331.33|335.31|331.21|14
1639647160000|2021-12-16 09:32:40|335.42|331.32|335.44|331.34|335.47|331.37|335.38|331.28|12
1639647170000|2021-12-16 09:32:50|335.41|331.31|335.51|331.41|335.51|331.41|335.38|331.28|6
1639647180000|2021-12-16 09:33:00|335.46|331.36|335.45|331.35|335.46|331.36|335.45|331.35|2
1639647190000|2021-12-16 09:33:10|335.49|331.39|335.47|331.37|335.49|331.39|335.45|331.35|4
1639647200000|2021-12-16 09:33:20|335.45|331.35|335.47|331.37|335.51|331.41|335.45|331.35|5
1639647210000|2021-12-16 09:33:30|335.48|331.38|335.54|331.44|335.54|331.44|335.48|331.38|7
1639647220000|2021-12-16 09:33:40|335.53|331.43|335.46|331.36|335.53|331.43|335.45|331.35|7
1639647230000|2021-12-16 09:33:50|335.5|331.4|335.61|331.51|335.62|331.52|335.5|331.4|10
1639647240000|2021-12-16 09:34:00|335.58|331.48|335.6|331.5|335.63|331.53|335.56|331.46|6
1639647250000|2021-12-16 09:34:10|335.61|331.51|335.68|331.58|335.7|331.6|335.6|331.5|15
1639647260000|2021-12-16 09:34:20|335.7|331.6|335.7|331.6|335.72|331.62|335.7|331.6|4
1639647270000|2021-12-16 09:34:30|335.75|331.65|335.69|331.59|335.75|331.65|335.69|331.59|2
1639647280000|2021-12-16 09:34:40|335.68|331.58|335.69|331.59|335.69|331.59|335.68|331.58|2
1639647290000|2021-12-16 09:34:50|335.61|331.51|335.62|331.52|335.69|331.59|335.61|331.51|3
1639647300000|2021-12-16 09:35:00|335.63|331.53|335.63|331.53|335.63|331.53|335.61|331.51|5
1639647310000|2021-12-16 09:35:10|335.62|331.52|335.64|331.54|335.65|331.55|335.62|331.52|5
1639647320000|2021-12-16 09:35:20|335.68|331.58|335.7|331.6|335.7|331.6|335.68|331.58|2
1639647330000|2021-12-16 09:35:30|335.62|331.52|335.4|331.3|335.69|331.59|335.4|331.3|13
1639647340000|2021-12-16 09:35:40|335.43|331.33|335.3|331.2|335.44|331.34|335.3|331.2|15
1639647350000|2021-12-16 09:35:50|335.31|331.21|335.29|331.19|335.36|331.26|335.21|331.11|16
1639647360000|2021-12-16 09:36:00|335.33|331.23|335.28|331.18|335.33|331.23|335.28|331.18|5
1639647370000|2021-12-16 09:36:10|335.32|331.22|335.27|331.17|335.34|331.24|335.2|331.1|9
1639647380000|2021-12-16 09:36:20|335.26|331.16|335.26|331.16|335.29|331.19|335.26|331.16|4
1639647390000|2021-12-16 09:36:30|335.25|331.15|335.25|331.15|335.27|331.17|335.25|331.15|4
1639647400000|2021-12-16 09:36:40|335.22|331.12|334.96|330.86|335.25|331.15|334.96|330.86|12
1639647410000|2021-12-16 09:36:50|335|330.9|334.96|330.86|335|330.9|334.96|330.86|2
1639647420000|2021-12-16 09:37:00|334.91|330.81|334.92|330.82|334.95|330.85|334.91|330.81|3
1639647430000|2021-12-16 09:37:10|335|330.9|335|330.9|335|330.9|335|330.9|1
1639647450000|2021-12-16 09:37:30|334.94|330.84|335.07|330.97|335.07|330.97|334.94|330.84|2
1639647460000|2021-12-16 09:37:40|335.08|330.98|335.25|331.15|335.25|331.15|335.08|330.98|2
1639647470000|2021-12-16 09:37:50|335.31|331.21|335.47|331.37|335.52|331.42|335.31|331.21|11
1639647480000|2021-12-16 09:38:00|335.48|331.38|335.48|331.38|335.54|331.44|335.48|331.38|4
1639647490000|2021-12-16 09:38:10|335.5|331.4|335.54|331.44|335.55|331.45|335.41|331.31|5
1639647500000|2021-12-16 09:38:20|335.52|331.42|335.54|331.44|335.54|331.44|335.41|331.31|13
1639647510000|2021-12-16 09:38:30|335.51|331.41|335.48|331.38|335.54|331.44|335.42|331.32|9
1639647520000|2021-12-16 09:38:40|335.44|331.34|335.55|331.45|335.55|331.45|335.43|331.33|7
1639647530000|2021-12-16 09:38:50|335.57|331.47|335.56|331.46|335.57|331.47|335.56|331.46|2
1639647540000|2021-12-16 09:39:00|335.57|331.47|335.62|331.52|335.62|331.52|335.56|331.46|5
1639647550000|2021-12-16 09:39:10|335.59|331.49|335.7|331.6|335.7|331.6|335.59|331.49|10
1639647560000|2021-12-16 09:39:20|335.71|331.61|335.7|331.6|335.71|331.61|335.7|331.6|2
1639647570000|2021-12-16 09:39:30|335.71|331.61|335.7|331.6|335.71|331.61|335.7|331.6|2
1639647590000|2021-12-16 09:39:50|335.69|331.59|335.69|331.59|335.69|331.59|335.69|331.59|1
1639647600000|2021-12-16 09:40:00|335.7|331.6|335.64|331.54|335.7|331.6|335.63|331.53|7
1639647610000|2021-12-16 09:40:10|335.68|331.58|335.64|331.54|335.68|331.58|335.63|331.53|4
1639647620000|2021-12-16 09:40:20|335.65|331.55|335.68|331.58|335.69|331.59|335.63|331.53|13
1639647630000|2021-12-16 09:40:30|335.64|331.54|335.74|331.64|335.74|331.64|335.64|331.54|13
1639647640000|2021-12-16 09:40:40|335.75|331.65|335.82|331.72|335.83|331.73|335.75|331.65|6
1639647650000|2021-12-16 09:40:50|335.81|331.71|335.82|331.72|335.82|331.72|335.74|331.64|4
1639647660000|2021-12-16 09:41:00|335.8|331.7|335.73|331.63|335.86|331.76|335.72|331.62|13
1639647670000|2021-12-16 09:41:10|335.72|331.62|335.55|331.45|335.72|331.62|335.55|331.45|5
1639647680000|2021-12-16 09:41:20|335.6|331.5|335.56|331.46|335.65|331.55|335.52|331.42|9
1639647690000|2021-12-16 09:41:30|335.58|331.48|335.64|331.54|335.64|331.54|335.57|331.47|5
1639647700000|2021-12-16 09:41:40|335.66|331.56|335.73|331.63|335.77|331.67|335.66|331.56|9
1639647710000|2021-12-16 09:41:50|335.72|331.62|335.7|331.6|335.72|331.62|335.7|331.6|2
1639647720000|2021-12-16 09:42:00|335.72|331.62|335.73|331.63|335.8|331.7|335.72|331.62|8
1639647730000|2021-12-16 09:42:10|335.8|331.7|335.8|331.7|335.81|331.71|335.74|331.64|16
1639647740000|2021-12-16 09:42:20|335.78|331.68|335.81|331.71|335.81|331.71|335.78|331.68|6
1639647750000|2021-12-16 09:42:30|335.79|331.69|335.91|331.81|335.92|331.82|335.79|331.69|11
1639647760000|2021-12-16 09:42:40|335.86|331.76|335.85|331.75|335.86|331.76|335.78|331.68|3
1639647770000|2021-12-16 09:42:50|335.8|331.7|335.81|331.71|335.86|331.76|335.79|331.69|14
1639647780000|2021-12-16 09:43:00|335.8|331.7|335.81|331.71|335.82|331.72|335.75|331.65|12
1639647790000|2021-12-16 09:43:10|335.79|331.69|335.72|331.62|335.79|331.69|335.72|331.62|7
1639647800000|2021-12-16 09:43:20|335.73|331.63|335.73|331.63|335.81|331.71|335.72|331.62|13
1639647810000|2021-12-16 09:43:30|335.74|331.64|335.73|331.63|335.74|331.64|335.73|331.63|2
1639647820000|2021-12-16 09:43:40|335.76|331.66|335.75|331.65|335.8|331.7|335.74|331.64|6
1639647830000|2021-12-16 09:43:50|335.76|331.66|335.78|331.68|335.78|331.68|335.76|331.66|2
1639647840000|2021-12-16 09:44:00|335.79|331.69|335.73|331.63|335.83|331.73|335.72|331.62|12
1639647850000|2021-12-16 09:44:10|335.74|331.64|335.74|331.64|335.82|331.72|335.73|331.63|8
1639647860000|2021-12-16 09:44:20|335.82|331.72|335.86|331.76|335.86|331.76|335.76|331.66|12
1639647870000|2021-12-16 09:44:30|335.85|331.75|335.81|331.71|335.86|331.76|335.78|331.68|12
1639647880000|2021-12-16 09:44:40|335.78|331.68|335.75|331.65|335.83|331.73|335.75|331.65|16
1639647890000|2021-12-16 09:44:50|335.76|331.66|335.67|331.57|335.79|331.69|335.62|331.52|10
1639647900000|2021-12-16 09:45:00|335.66|331.56|335.61|331.51|335.66|331.56|335.53|331.43|12
1639647910000|2021-12-16 09:45:10|335.58|331.48|335.6|331.5|335.6|331.5|335.57|331.47|3
1639647920000|2021-12-16 09:45:20|335.59|331.49|335.61|331.51|335.61|331.51|335.59|331.49|5
1639647930000|2021-12-16 09:45:30|335.56|331.46|335.46|331.36|335.59|331.49|335.46|331.36|8
1639647940000|2021-12-16 09:45:40|335.47|331.37|335.45|331.35|335.52|331.42|335.45|331.35|8
1639647950000|2021-12-16 09:45:50|335.48|331.38|335.71|331.61|335.73|331.63|335.48|331.38|9
1639647960000|2021-12-16 09:46:00|335.72|331.62|335.81|331.71|335.81|331.71|335.72|331.62|6
1639647970000|2021-12-16 09:46:10|335.83|331.73|335.91|331.81|335.91|331.81|335.83|331.73|9
1639647980000|2021-12-16 09:46:20|335.9|331.8|335.91|331.81|335.91|331.81|335.9|331.8|2
1639647990000|2021-12-16 09:46:30|335.96|331.86|335.98|331.88|336|331.9|335.96|331.86|3
1639648000000|2021-12-16 09:46:40|336|331.9|336|331.9|336|331.9|335.99|331.89|3
1639648020000|2021-12-16 09:47:00|336.03|331.93|336.03|331.93|336.08|331.98|336.02|331.92|5
1639648030000|2021-12-16 09:47:10|336.02|331.92|336.05|331.95|336.05|331.95|335.94|331.84|16
1639648040000|2021-12-16 09:47:20|336|331.9|336.02|331.92|336.07|331.97|336|331.9|8
1639648050000|2021-12-16 09:47:30|336.04|331.94|336.01|331.91|336.04|331.94|336.01|331.91|2
1639648070000|2021-12-16 09:47:50|336|331.9|336|331.9|336.06|331.96|336|331.9|7
1639648080000|2021-12-16 09:48:00|336.01|331.91|336.01|331.91|336.01|331.91|336|331.9|3
1639648090000|2021-12-16 09:48:10|335.97|331.87|335.94|331.84|335.98|331.88|335.93|331.83|8
1639648100000|2021-12-16 09:48:20|335.93|331.83|335.69|331.59|335.94|331.84|335.69|331.59|21
1639648110000|2021-12-16 09:48:30|335.7|331.6|335.73|331.63|335.77|331.67|335.69|331.59|9
1639648120000|2021-12-16 09:48:40|335.78|331.68|335.9|331.8|335.92|331.82|335.77|331.67|14
1639648130000|2021-12-16 09:48:50|335.91|331.81|336.01|331.91|336.06|331.96|335.91|331.81|14
1639648140000|2021-12-16 09:49:00|336.04|331.94|336.01|331.91|336.04|331.94|335.96|331.86|4
1639648150000|2021-12-16 09:49:10|336.04|331.94|336.01|331.91|336.04|331.94|336.01|331.91|4
1639648170000|2021-12-16 09:49:30|336|331.9|335.95|331.85|336|331.9|335.93|331.83|9
1639648180000|2021-12-16 09:49:40|336|331.9|336.01|331.91|336.04|331.94|336|331.9|6
1639648190000|2021-12-16 09:49:50|336.02|331.92|336.01|331.91|336.02|331.92|336.01|331.91|2
1639648200000|2021-12-16 09:50:00|336.03|331.93|335.98|331.88|336.03|331.93|335.98|331.88|3
1639648210000|2021-12-16 09:50:10|335.96|331.86|335.84|331.74|335.96|331.86|335.84|331.74|14
1639648220000|2021-12-16 09:50:20|335.82|331.72|335.65|331.55|335.82|331.72|335.64|331.54|11
1639648230000|2021-12-16 09:50:30|335.67|331.57|335.61|331.51|335.67|331.57|335.6|331.5|5
1639648240000|2021-12-16 09:50:40|335.65|331.55|335.65|331.55|335.66|331.56|335.65|331.55|3
1639648250000|2021-12-16 09:50:50|335.68|331.58|335.67|331.57|335.68|331.58|335.61|331.51|8
1639648260000|2021-12-16 09:51:00|335.66|331.56|335.66|331.56|335.69|331.59|335.62|331.52|10
1639648270000|2021-12-16 09:51:10|335.64|331.54|335.68|331.58|335.7|331.6|335.64|331.54|6
1639648280000|2021-12-16 09:51:20|335.64|331.54|335.69|331.59|335.69|331.59|335.63|331.53|7
1639648290000|2021-12-16 09:51:30|335.66|331.56|335.69|331.59|335.73|331.63|335.66|331.56|13
1639648300000|2021-12-16 09:51:40|335.68|331.58|335.65|331.55|335.7|331.6|335.61|331.51|8
1639648310000|2021-12-16 09:51:50|335.66|331.56|335.64|331.54|335.66|331.56|335.61|331.51|8
1639648320000|2021-12-16 09:52:00|335.63|331.53|335.64|331.54|335.64|331.54|335.62|331.52|5
1639648330000|2021-12-16 09:52:10|335.61|331.51|335.64|331.54|335.67|331.57|335.61|331.51|4
1639648340000|2021-12-16 09:52:20|335.63|331.53|335.64|331.54|335.66|331.56|335.63|331.53|4
1639648350000|2021-12-16 09:52:30|335.65|331.55|335.65|331.55|335.65|331.55|335.65|331.55|1
1639648360000|2021-12-16 09:52:40|335.64|331.54|335.65|331.55|335.67|331.57|335.64|331.54|7
1639648370000|2021-12-16 09:52:50|335.67|331.57|335.61|331.51|335.67|331.57|335.6|331.5|9
1639648380000|2021-12-16 09:53:00|335.6|331.5|335.61|331.51|335.66|331.56|335.6|331.5|6
1639648390000|2021-12-16 09:53:10|335.64|331.54|335.64|331.54|335.64|331.54|335.64|331.54|1
1639648400000|2021-12-16 09:53:20|335.6|331.5|335.6|331.5|335.66|331.56|335.6|331.5|6
1639648410000|2021-12-16 09:53:30|335.61|331.51|335.6|331.5|335.61|331.51|335.58|331.48|3
1639648420000|2021-12-16 09:53:40|335.58|331.48|335.56|331.46|335.58|331.48|335.51|331.41|3
1639648430000|2021-12-16 09:53:50|335.54|331.44|335.61|331.51|335.65|331.55|335.54|331.44|6
1639648440000|2021-12-16 09:54:00|335.65|331.55|335.83|331.73|335.83|331.73|335.63|331.53|13
1639648450000|2021-12-16 09:54:10|335.82|331.72|336.01|331.91|336.01|331.91|335.81|331.71|11
1639648460000|2021-12-16 09:54:20|335.99|331.89|336|331.9|336.02|331.92|335.96|331.86|9
1639648470000|2021-12-16 09:54:30|335.96|331.86|335.85|331.75|335.97|331.87|335.85|331.75|12
1639648480000|2021-12-16 09:54:40|335.87|331.77|335.88|331.78|335.91|331.81|335.83|331.73|9
1639648490000|2021-12-16 09:54:50|335.87|331.77|335.89|331.79|335.89|331.79|335.85|331.75|6
1639648500000|2021-12-16 09:55:00|335.86|331.76|335.91|331.81|335.91|331.81|335.84|331.74|4
1639648520000|2021-12-16 09:55:20|335.97|331.87|335.92|331.82|336|331.9|335.92|331.82|5
1639648530000|2021-12-16 09:55:30|335.93|331.83|336.01|331.91|336.03|331.93|335.93|331.83|10
1639648540000|2021-12-16 09:55:40|336.05|331.95|336.22|332.12|336.22|332.12|336.05|331.95|7
1639648550000|2021-12-16 09:55:50|336.19|332.09|336.19|332.09|336.19|332.09|336.19|332.09|1
1639648560000|2021-12-16 09:56:00|336.13|332.03|336.09|331.99|336.18|332.08|336.08|331.98|9
1639648570000|2021-12-16 09:56:10|336.07|331.97|336.09|331.99|336.09|331.99|335.99|331.89|12
1639648580000|2021-12-16 09:56:20|336.08|331.98|336.06|331.96|336.09|331.99|336.01|331.91|6
1639648590000|2021-12-16 09:56:30|336.05|331.95|336.07|331.97|336.07|331.97|335.99|331.89|10
1639648600000|2021-12-16 09:56:40|336.08|331.98|336.11|332.01|336.13|332.03|336.08|331.98|8
1639648610000|2021-12-16 09:56:50|336.12|332.02|336.11|332.01|336.12|332.02|336.11|332.01|2
1639648620000|2021-12-16 09:57:00|336.12|332.02|336.16|332.06|336.16|332.06|336.07|331.97|11
1639648630000|2021-12-16 09:57:10|336.17|332.07|336.18|332.08|336.19|332.09|336.14|332.04|7
1639648640000|2021-12-16 09:57:20|336.19|332.09|336.2|332.1|336.2|332.1|336.17|332.07|8
1639648650000|2021-12-16 09:57:30|336.18|332.08|336.18|332.08|336.21|332.11|336.18|332.08|5
1639648660000|2021-12-16 09:57:40|336.19|332.09|336.27|332.17|336.28|332.18|336.19|332.09|16
1639648670000|2021-12-16 09:57:50|336.28|332.18|336.33|332.23|336.34|332.24|336.28|332.18|8
1639648680000|2021-12-16 09:58:00|336.3|332.2|336.3|332.2|336.32|332.22|336.28|332.18|7
1639648690000|2021-12-16 09:58:10|336.29|332.19|336.3|332.2|336.3|332.2|336.26|332.16|8
1639648700000|2021-12-16 09:58:20|336.31|332.21|336.3|332.2|336.31|332.21|336.26|332.16|10
1639648710000|2021-12-16 09:58:30|336.32|332.22|336.34|332.24|336.35|332.25|336.32|332.22|5
1639648720000|2021-12-16 09:58:40|336.33|332.23|336.48|332.38|336.48|332.38|336.3|332.2|14
1639648730000|2021-12-16 09:58:50|336.49|332.39|336.39|332.29|336.49|332.39|336.39|332.29|12
1639648740000|2021-12-16 09:59:00|336.4|332.3|336.3|332.2|336.45|332.35|336.29|332.19|15
1639648750000|2021-12-16 09:59:10|336.32|332.22|336.41|332.31|336.44|332.34|336.3|332.2|20
1639648760000|2021-12-16 09:59:20|336.38|332.28|336.35|332.25|336.38|332.28|336.34|332.24|9
1639648770000|2021-12-16 09:59:30|336.34|332.24|336.35|332.25|336.36|332.26|336.33|332.23|10
1639648780000|2021-12-16 09:59:40|336.36|332.26|336.35|332.25|336.36|332.26|336.34|332.24|8
1639648790000|2021-12-16 09:59:50|336.36|332.26|336.18|332.08|336.37|332.27|336.18|332.08|21
1639648800000|2021-12-16 10:00:00|336.14|332.04|336.23|332.13|336.23|332.13|336.14|332.04|13
1639648810000|2021-12-16 10:00:10|336.28|332.18|336.3|332.2|336.36|332.26|336.16|332.06|14
1639648820000|2021-12-16 10:00:20|336.29|332.19|336.26|332.16|336.31|332.21|336.26|332.16|7
1639648830000|2021-12-16 10:00:30|336.27|332.17|336.24|332.14|336.27|332.17|336.18|332.08|15
1639648840000|2021-12-16 10:00:40|336.2|332.1|336.27|332.17|336.27|332.17|336.19|332.09|11
1639648850000|2021-12-16 10:00:50|336.32|332.22|336.34|332.24|336.36|332.26|336.28|332.18|9
1639648860000|2021-12-16 10:01:00|336.35|332.25|336.34|332.24|336.36|332.26|336.26|332.16|6
1639648870000|2021-12-16 10:01:10|336.35|332.25|336.46|332.36|336.46|332.36|336.35|332.25|7
1639648880000|2021-12-16 10:01:20|336.52|332.42|336.43|332.33|336.59|332.49|336.42|332.32|10
1639648890000|2021-12-16 10:01:30|336.41|332.31|336.42|332.32|336.43|332.33|336.36|332.26|10
1639648900000|2021-12-16 10:01:40|336.44|332.34|336.59|332.49|336.67|332.57|336.44|332.34|16
1639648910000|2021-12-16 10:01:50|336.58|332.48|336.56|332.46|336.65|332.55|336.54|332.44|11
1639648920000|2021-12-16 10:02:00|336.55|332.45|336.42|332.32|336.63|332.53|336.42|332.32|17
1639648930000|2021-12-16 10:02:10|336.46|332.36|336.34|332.24|336.46|332.36|336.34|332.24|14
1639648940000|2021-12-16 10:02:20|336.35|332.25|336.41|332.31|336.41|332.31|336.33|332.23|11
1639648950000|2021-12-16 10:02:30|336.39|332.29|336.48|332.38|336.49|332.39|336.39|332.29|11
1639648960000|2021-12-16 10:02:40|336.51|332.41|336.48|332.38|336.51|332.41|336.48|332.38|2
1639648970000|2021-12-16 10:02:50|336.51|332.41|336.5|332.4|336.56|332.46|336.42|332.32|8
1639648980000|2021-12-16 10:03:00|336.49|332.39|336.49|332.39|336.49|332.39|336.49|332.39|1
1639648990000|2021-12-16 10:03:10|336.5|332.4|336.5|332.4|336.5|332.4|336.5|332.4|1
1639649000000|2021-12-16 10:03:20|336.51|332.41|336.65|332.55|336.65|332.55|336.5|332.4|9
1639649010000|2021-12-16 10:03:30|336.7|332.6|336.6|332.5|336.7|332.6|336.6|332.5|9
1639649020000|2021-12-16 10:03:40|336.64|332.54|336.55|332.45|336.69|332.59|336.55|332.45|6
1639649030000|2021-12-16 10:03:50|336.58|332.48|336.57|332.47|336.75|332.65|336.55|332.45|15
1639649040000|2021-12-16 10:04:00|336.54|332.44|336.6|332.5|336.64|332.54|336.46|332.36|12
1639649050000|2021-12-16 10:04:10|336.59|332.49|336.61|332.51|336.65|332.55|336.56|332.46|12
1639649060000|2021-12-16 10:04:20|336.65|332.55|336.68|332.58|336.79|332.69|336.61|332.51|13
1639649070000|2021-12-16 10:04:30|336.72|332.62|336.62|332.52|336.77|332.67|336.62|332.52|16
1639649080000|2021-12-16 10:04:40|336.63|332.53|336.76|332.66|336.77|332.67|336.62|332.52|14
1639649090000|2021-12-16 10:04:50|336.88|332.78|336.96|332.86|337|332.9|336.88|332.78|22
1639649100000|2021-12-16 10:05:00|336.95|332.85|336.67|332.57|336.95|332.85|336.67|332.57|17
1639649110000|2021-12-16 10:05:10|336.68|332.58|336.53|332.43|336.68|332.58|336.45|332.35|15
1639649120000|2021-12-16 10:05:20|336.52|332.42|336.56|332.46|336.61|332.51|336.52|332.42|15
1639649130000|2021-12-16 10:05:30|336.59|332.49|336.57|332.47|336.59|332.49|336.53|332.43|4
1639649140000|2021-12-16 10:05:40|336.56|332.46|336.56|332.46|336.61|332.51|336.56|332.46|7
1639649150000|2021-12-16 10:05:50|336.55|332.45|336.51|332.41|336.61|332.51|336.51|332.41|8
1639649160000|2021-12-16 10:06:00|336.49|332.39|336.63|332.53|336.63|332.53|336.43|332.33|12
1639649170000|2021-12-16 10:06:10|336.61|332.51|336.7|332.6|336.7|332.6|336.61|332.51|3
1639649180000|2021-12-16 10:06:20|336.67|332.57|336.9|332.8|336.9|332.8|336.67|332.57|8
1639649190000|2021-12-16 10:06:30|336.92|332.82|336.9|332.8|336.92|332.82|336.86|332.76|10
1639649200000|2021-12-16 10:06:40|336.93|332.83|336.97|332.87|336.97|332.87|336.92|332.82|6
1639649210000|2021-12-16 10:06:50|336.96|332.86|336.99|332.89|337|332.9|336.95|332.85|11
1639649220000|2021-12-16 10:07:00|336.98|332.88|337.13|333.03|337.15|333.05|336.95|332.85|14
1639649230000|2021-12-16 10:07:10|337.06|332.96|337.28|333.18|337.28|333.18|337.04|332.94|12
1639649240000|2021-12-16 10:07:20|337.36|333.26|337.43|333.33|337.43|333.33|337.31|333.21|5
1639649250000|2021-12-16 10:07:30|337.45|333.35|337.47|333.37|337.47|333.37|337.4|333.3|14
1639649260000|2021-12-16 10:07:40|337.48|333.38|337.48|333.38|337.56|333.46|337.43|333.33|11
1639649270000|2021-12-16 10:07:50|337.5|333.4|337.58|333.48|337.58|333.48|337.5|333.4|10
1639649280000|2021-12-16 10:08:00|337.57|333.47|337.59|333.49|337.59|333.49|337.57|333.47|3
1639649290000|2021-12-16 10:08:10|337.56|333.46|337.59|333.49|337.59|333.49|337.56|333.46|2
1639649300000|2021-12-16 10:08:20|337.67|333.57|337.73|333.63|337.8|333.7|337.67|333.57|9
1639649310000|2021-12-16 10:08:30|337.8|333.7|337.82|333.72|337.82|333.72|337.7|333.6|7
1639649320000|2021-12-16 10:08:40|337.78|333.68|337.57|333.47|337.82|333.72|337.56|333.46|13
1639649330000|2021-12-16 10:08:50|337.56|333.46|337.58|333.48|337.58|333.48|337.5|333.4|9
1639649340000|2021-12-16 10:09:00|337.56|333.46|337.93|333.83|337.93|333.83|337.56|333.46|12
1639649350000|2021-12-16 10:09:10|337.94|333.84|338.02|333.92|338.02|333.92|337.94|333.84|5
1639649360000|2021-12-16 10:09:20|338.07|333.97|338.08|333.98|338.1|334|338.07|333.97|8
1639649370000|2021-12-16 10:09:30|338.09|333.99|338.31|334.21|338.36|334.26|338.09|333.99|11
1639649380000|2021-12-16 10:09:40|338.34|334.24|338.36|334.26|338.39|334.29|338.33|334.23|15
1639649390000|2021-12-16 10:09:50|338.42|334.32|338.5|334.4|338.5|334.4|338.4|334.3|7
1639649400000|2021-12-16 10:10:00|338.44|334.34|338.47|334.37|338.48|334.38|338.44|334.34|4
1639649410000|2021-12-16 10:10:10|338.46|334.36|338.46|334.36|338.46|334.36|338.46|334.36|1
1639649420000|2021-12-16 10:10:20|338.44|334.34|338.55|334.45|338.55|334.45|338.41|334.31|11
1639649430000|2021-12-16 10:10:30|338.56|334.46|338.5|334.4|338.56|334.46|338.5|334.4|5
1639649440000|2021-12-16 10:10:40|338.49|334.39|338.52|334.42|338.52|334.42|338.43|334.33|11
1639649450000|2021-12-16 10:10:50|338.55|334.45|338.46|334.36|338.63|334.53|338.46|334.36|11
1639649460000|2021-12-16 10:11:00|338.24|334.14|338.16|334.06|338.34|334.24|338.12|334.02|23
1639649470000|2021-12-16 10:11:10|338.17|334.07|337.74|333.64|338.17|334.07|337.74|333.64|19
1639649480000|2021-12-16 10:11:20|337.72|333.62|337.61|333.51|337.72|333.62|337.58|333.48|15
1639649490000|2021-12-16 10:11:30|337.62|333.52|337.58|333.48|337.63|333.53|337.54|333.44|12
1639649500000|2021-12-16 10:11:40|337.59|333.49|337.59|333.49|337.64|333.54|337.59|333.49|6
1639649510000|2021-12-16 10:11:50|337.62|333.52|337.64|333.54|337.65|333.55|337.62|333.52|5
1639649530000|2021-12-16 10:12:10|337.66|333.56|337.8|333.7|337.81|333.71|337.66|333.56|6
1639649540000|2021-12-16 10:12:20|337.9|333.8|337.92|333.82|337.94|333.84|337.76|333.66|6
1639649550000|2021-12-16 10:12:30|337.91|333.81|338.12|334.02|338.12|334.02|337.91|333.81|4
1639649560000|2021-12-16 10:12:40|338.19|334.09|338.27|334.17|338.28|334.18|338.19|334.09|11
1639649570000|2021-12-16 10:12:50|338.28|334.18|338.32|334.22|338.32|334.22|338.27|334.17|5
1639649580000|2021-12-16 10:13:00|338.39|334.29|338.6|334.5|338.6|334.5|338.39|334.29|3
1639649590000|2021-12-16 10:13:10|338.61|334.51|338.54|334.44|338.72|334.62|338.54|334.44|11
1639649600000|2021-12-16 10:13:20|338.55|334.45|338.59|334.49|338.59|334.49|338.52|334.42|8
1639649610000|2021-12-16 10:13:30|338.6|334.5|338.54|334.44|338.6|334.5|338.45|334.35|17
1639649620000|2021-12-16 10:13:40|338.53|334.43|338.56|334.46|338.63|334.53|338.52|334.42|14
1639649630000|2021-12-16 10:13:50|338.54|334.44|338.53|334.43|338.54|334.44|338.5|334.4|7
1639649640000|2021-12-16 10:14:00|338.47|334.37|338.65|334.55|338.67|334.57|338.47|334.37|15
1639649650000|2021-12-16 10:14:10|338.64|334.54|338.64|334.54|338.67|334.57|338.64|334.54|7
1639649660000|2021-12-16 10:14:20|338.62|334.52|338.63|334.53|338.68|334.58|338.59|334.49|9
1639649670000|2021-12-16 10:14:30|338.64|334.54|338.66|334.56|338.71|334.61|338.64|334.54|8
1639649680000|2021-12-16 10:14:40|338.65|334.55|338.68|334.58|338.7|334.6|338.64|334.54|7
1639649690000|2021-12-16 10:14:50|338.69|334.59|338.69|334.59|338.71|334.61|338.66|334.56|5
1639649710000|2021-12-16 10:15:10|338.7|334.6|338.7|334.6|338.7|334.6|338.7|334.6|1
1639649720000|2021-12-16 10:15:20|338.69|334.59|338.69|334.59|338.72|334.62|338.64|334.54|9
1639649730000|2021-12-16 10:15:30|338.7|334.6|338.84|334.74|338.85|334.75|338.69|334.59|14
1639649750000|2021-12-16 10:15:50|338.83|334.73|338.8|334.7|338.83|334.73|338.8|334.7|4
1639649760000|2021-12-16 10:16:00|338.81|334.71|338.99|334.89|339|334.9|338.81|334.71|10
1639649770000|2021-12-16 10:16:10|338.98|334.88|339.12|335.02|339.15|335.05|338.96|334.86|13
1639649780000|2021-12-16 10:16:20|339.08|334.98|339.17|335.07|339.18|335.08|339.08|334.98|11
1639649790000|2021-12-16 10:16:30|339.18|335.08|339.24|335.14|339.25|335.15|339.11|335.01|9
1639649800000|2021-12-16 10:16:40|339.26|335.16|339.25|335.15|339.26|335.16|339.19|335.09|11
1639649810000|2021-12-16 10:16:50|339.24|335.14|339.24|335.14|339.24|335.14|339.24|335.14|1
1639649820000|2021-12-16 10:17:00|339.25|335.15|339.29|335.19|339.34|335.24|339.25|335.15|5
1639649830000|2021-12-16 10:17:10|339.34|335.24|339.36|335.26|339.36|335.26|339.34|335.24|2
1639649840000|2021-12-16 10:17:20|339.37|335.27|339.38|335.28|339.38|335.28|339.35|335.25|5
1639649850000|2021-12-16 10:17:30|339.36|335.26|339.37|335.27|339.37|335.27|339.19|335.09|10
1639649860000|2021-12-16 10:17:40|339.35|335.25|339.45|335.35|339.49|335.39|339.35|335.25|11
1639649870000|2021-12-16 10:17:50|339.4|335.3|339.43|335.33|339.49|335.39|339.39|335.29|14
1639649880000|2021-12-16 10:18:00|339.39|335.29|339.1|335|339.43|335.33|339.04|334.94|24
1639649890000|2021-12-16 10:18:10|339.09|334.99|339.12|335.02|339.12|335.02|339.07|334.97|12
1639649900000|2021-12-16 10:18:20|339.14|335.04|339.22|335.12|339.28|335.18|339.08|334.98|20
1639649910000|2021-12-16 10:18:30|339.23|335.13|339.55|335.45|339.55|335.45|339.23|335.13|15
1639649920000|2021-12-16 10:18:40|339.57|335.47|339.46|335.36|339.61|335.51|339.46|335.36|14
1639649930000|2021-12-16 10:18:50|339.45|335.35|339.37|335.27|339.45|335.35|339.34|335.24|16
1639649940000|2021-12-16 10:19:00|339.36|335.26|339.34|335.24|339.36|335.26|339.28|335.18|13
1639649950000|2021-12-16 10:19:10|339.35|335.25|339.39|335.29|339.44|335.34|339.35|335.25|9
1639649960000|2021-12-16 10:19:20|339.43|335.33|339.32|335.22|339.45|335.35|339.32|335.22|7
1639649970000|2021-12-16 10:19:30|339.39|335.29|339.38|335.28|339.43|335.33|339.27|335.17|12
1639649980000|2021-12-16 10:19:40|339.39|335.29|339.25|335.15|339.39|335.29|339.23|335.13|15
1639649990000|2021-12-16 10:19:50|339.26|335.16|339.26|335.16|339.28|335.18|339.21|335.11|10
1639650000000|2021-12-16 10:20:00|339.23|335.13|339.07|334.97|339.23|335.13|339|334.9|21
1639650010000|2021-12-16 10:20:10|339.08|334.98|339.07|334.97|339.11|335.01|338.99|334.89|7
1639650020000|2021-12-16 10:20:20|339.05|334.95|339.01|334.91|339.06|334.96|339.01|334.91|10
1639650030000|2021-12-16 10:20:30|339|334.9|338.29|334.19|339|334.9|338.27|334.17|27
1639650040000|2021-12-16 10:20:40|338.3|334.2|338.17|334.07|338.3|334.2|338.17|334.07|9
1639650050000|2021-12-16 10:20:50|338.16|334.06|338.8|334.7|338.8|334.7|338.1|334|17
1639650060000|2021-12-16 10:21:00|338.52|334.42|338.45|334.35|338.56|334.46|338.44|334.34|19
1639650070000|2021-12-16 10:21:10|338.46|334.36|338.32|334.22|338.47|334.37|338.22|334.12|15
1639650080000|2021-12-16 10:21:20|338.31|334.21|338.34|334.24|338.34|334.24|337.93|333.83|24
1639650090000|2021-12-16 10:21:30|338.33|334.23|338.28|334.18|338.39|334.29|338.28|334.18|13
1639650100000|2021-12-16 10:21:40|338.27|334.17|338.17|334.07|338.28|334.18|338.17|334.07|15
1639650110000|2021-12-16 10:21:50|338.18|334.08|338.17|334.07|338.2|334.1|338.11|334.01|10
1639650120000|2021-12-16 10:22:00|338.11|334.01|338.13|334.03|338.17|334.07|338.11|334.01|9
1639650130000|2021-12-16 10:22:10|338.12|334.02|338.03|333.93|338.14|334.04|338.03|333.93|9
1639650140000|2021-12-16 10:22:20|338.07|333.97|338.09|333.99|338.17|334.07|337.97|333.87|21
1639650150000|2021-12-16 10:22:30|338.08|333.98|338.03|333.93|338.13|334.03|338.03|333.93|8
1639650160000|2021-12-16 10:22:40|338.04|333.94|338.05|333.95|338.12|334.02|338.02|333.92|10
1639650170000|2021-12-16 10:22:50|338.02|333.92|338.1|334|338.1|334|338.02|333.92|5
1639650180000|2021-12-16 10:23:00|338.17|334.07|338.04|333.94|338.17|334.07|338.02|333.92|10
1639650190000|2021-12-16 10:23:10|338.05|333.95|338.16|334.06|338.18|334.08|338.05|333.95|5
1639650200000|2021-12-16 10:23:20|338.17|334.07|338.24|334.14|338.24|334.14|338.15|334.05|7
1639650210000|2021-12-16 10:23:30|338.23|334.13|338.18|334.08|338.27|334.17|338.09|333.99|12
1639650220000|2021-12-16 10:23:40|338.15|334.05|338.08|333.98|338.17|334.07|338.08|333.98|15
1639650230000|2021-12-16 10:23:50|338.03|333.93|338.1|334|338.1|334|338.01|333.91|8
1639650240000|2021-12-16 10:24:00|338.05|333.95|337.73|333.63|338.05|333.95|337.7|333.6|18
1639650250000|2021-12-16 10:24:10|337.8|333.7|337.81|333.71|337.83|333.73|337.75|333.65|6
1639650260000|2021-12-16 10:24:20|337.8|333.7|337.89|333.79|337.89|333.79|337.64|333.54|23
1639650270000|2021-12-16 10:24:30|337.9|333.8|338.34|334.24|338.34|334.24|337.9|333.8|20
1639650280000|2021-12-16 10:24:40|338.3|334.2|338.29|334.19|338.34|334.24|338.28|334.18|8
1639650290000|2021-12-16 10:24:50|338.28|334.18|338.24|334.14|338.28|334.18|338.22|334.12|10
1639650300000|2021-12-16 10:25:00|338.26|334.16|338.21|334.11|338.32|334.22|338.12|334.02|23
1639650310000|2021-12-16 10:25:10|338.22|334.12|338.22|334.12|338.22|334.12|338.21|334.11|3
1639650320000|2021-12-16 10:25:20|338.21|334.11|338.21|334.11|338.25|334.15|338.2|334.1|6
1639650330000|2021-12-16 10:25:30|338.2|334.1|338.18|334.08|338.2|334.1|338.14|334.04|4
1639650340000|2021-12-16 10:25:40|338.19|334.09|337.86|333.76|338.19|334.09|337.86|333.76|13
1639650350000|2021-12-16 10:25:50|337.84|333.74|337.81|333.71|337.84|333.74|337.77|333.67|8
1639650360000|2021-12-16 10:26:00|337.79|333.69|337.73|333.63|337.8|333.7|337.73|333.63|4
1639650370000|2021-12-16 10:26:10|337.82|333.72|337.82|333.72|337.86|333.76|337.81|333.71|8
1639650390000|2021-12-16 10:26:30|337.81|333.71|337.91|333.81|337.92|333.82|337.81|333.71|8
1639650410000|2021-12-16 10:26:50|337.9|333.8|337.91|333.81|337.91|333.81|337.9|333.8|2
1639650420000|2021-12-16 10:27:00|337.88|333.78|337.91|333.81|337.91|333.81|337.88|333.78|4
1639650430000|2021-12-16 10:27:10|337.87|333.77|337.78|333.68|337.87|333.77|337.78|333.68|3
1639650440000|2021-12-16 10:27:20|337.79|333.69|337.82|333.72|337.82|333.72|337.77|333.67|3
1639650450000|2021-12-16 10:27:30|337.85|333.75|337.75|333.65|337.85|333.75|337.75|333.65|8
1639650460000|2021-12-16 10:27:40|337.72|333.62|337.63|333.53|337.74|333.64|337.63|333.53|8
1639650470000|2021-12-16 10:27:50|337.64|333.54|337.62|333.52|337.69|333.59|337.62|333.52|6
1639650480000|2021-12-16 10:28:00|337.65|333.55|337.72|333.62|337.73|333.63|337.62|333.52|9
1639650490000|2021-12-16 10:28:10|337.75|333.65|337.72|333.62|337.75|333.65|337.72|333.62|2
1639650500000|2021-12-16 10:28:20|337.73|333.63|337.73|333.63|337.73|333.63|337.73|333.63|1
1639650510000|2021-12-16 10:28:30|337.72|333.62|337.66|333.56|337.72|333.62|337.66|333.56|5
1639650520000|2021-12-16 10:28:40|337.6|333.5|337.43|333.33|337.64|333.54|337.43|333.33|13
1639650530000|2021-12-16 10:28:50|337.42|333.32|337.55|333.45|337.58|333.48|337.42|333.32|9
1639650540000|2021-12-16 10:29:00|337.56|333.46|337.55|333.45|337.56|333.46|337.52|333.42|4
1639650550000|2021-12-16 10:29:10|337.56|333.46|337.65|333.55|337.71|333.61|337.56|333.46|8
1639650560000|2021-12-16 10:29:20|337.64|333.54|337.64|333.54|337.7|333.6|337.63|333.53|9
1639650570000|2021-12-16 10:29:30|337.65|333.55|337.64|333.54|337.66|333.56|337.63|333.53|7
1639650580000|2021-12-16 10:29:40|337.65|333.55|337.64|333.54|337.67|333.57|337.63|333.53|11
1639650590000|2021-12-16 10:29:50|337.63|333.53|337.66|333.56|337.66|333.56|337.56|333.46|10
1639650600000|2021-12-16 10:30:00|337.67|333.57|337.66|333.56|337.72|333.62|337.64|333.54|10
1639650610000|2021-12-16 10:30:10|337.69|333.59|337.73|333.63|337.74|333.64|337.63|333.53|17
1639650620000|2021-12-16 10:30:20|337.74|333.64|337.75|333.65|337.75|333.65|337.73|333.63|7
1639650630000|2021-12-16 10:30:30|337.73|333.63|337.87|333.77|337.87|333.77|337.73|333.63|12
1639650640000|2021-12-16 10:30:40|337.86|333.76|337.9|333.8|337.94|333.84|337.82|333.72|6
1639650650000|2021-12-16 10:30:50|337.89|333.79|337.84|333.74|337.95|333.85|337.84|333.74|13
1639650660000|2021-12-16 10:31:00|337.8|333.7|337.92|333.82|337.92|333.82|337.8|333.7|10
1639650670000|2021-12-16 10:31:10|337.9|333.8|338.2|334.1|338.26|334.16|337.9|333.8|13
1639650680000|2021-12-16 10:31:20|338.21|334.11|338.27|334.17|338.3|334.2|338.2|334.1|13
1639650690000|2021-12-16 10:31:30|338.3|334.2|338.23|334.13|338.3|334.2|338.22|334.12|6
1639650700000|2021-12-16 10:31:40|338.2|334.1|338.24|334.14|338.26|334.16|338.2|334.1|7
1639650710000|2021-12-16 10:31:50|338.2|334.1|338.21|334.11|338.26|334.16|338.15|334.05|9
1639650720000|2021-12-16 10:32:00|338.22|334.12|338.23|334.13|338.23|334.13|338.22|334.12|4
1639650730000|2021-12-16 10:32:10|338.22|334.12|338.2|334.1|338.22|334.12|338.2|334.1|5
1639650740000|2021-12-16 10:32:20|338.24|334.14|337.83|333.73|338.24|334.14|337.81|333.71|18
1639650750000|2021-12-16 10:32:30|337.81|333.71|337.82|333.72|337.85|333.75|337.81|333.71|6
1639650760000|2021-12-16 10:32:40|337.83|333.73|337.85|333.75|337.85|333.75|337.8|333.7|9
1639650770000|2021-12-16 10:32:50|337.84|333.74|337.75|333.65|337.85|333.75|337.73|333.63|12
1639650780000|2021-12-16 10:33:00|337.73|333.63|337.8|333.7|337.81|333.71|337.73|333.63|6
1639650790000|2021-12-16 10:33:10|337.82|333.72|337.81|333.71|337.83|333.73|337.81|333.71|6
1639650800000|2021-12-16 10:33:20|337.76|333.66|337.82|333.72|337.82|333.72|337.76|333.66|4
1639650810000|2021-12-16 10:33:30|337.78|333.68|337.82|333.72|337.82|333.72|337.78|333.68|6
1639650820000|2021-12-16 10:33:40|337.81|333.71|337.72|333.62|337.81|333.71|337.71|333.61|6
1639650830000|2021-12-16 10:33:50|337.7|333.6|337.73|333.63|337.77|333.67|337.7|333.6|10
1639650840000|2021-12-16 10:34:00|337.71|333.61|337.84|333.74|337.84|333.74|337.69|333.59|20
1639650850000|2021-12-16 10:34:10|337.85|333.75|337.83|333.73|337.9|333.8|337.83|333.73|8
1639650860000|2021-12-16 10:34:20|337.84|333.74|337.83|333.73|337.88|333.78|337.78|333.68|18
1639650870000|2021-12-16 10:34:30|337.82|333.72|337.83|333.73|337.83|333.73|337.79|333.69|10
1639650880000|2021-12-16 10:34:40|337.85|333.75|337.91|333.81|337.93|333.83|337.82|333.72|13
1639650900000|2021-12-16 10:35:00|337.92|333.82|337.92|333.82|337.95|333.85|337.92|333.82|4
1639650910000|2021-12-16 10:35:10|337.93|333.83|337.89|333.79|337.93|333.83|337.88|333.78|8
1639650920000|2021-12-16 10:35:20|337.88|333.78|337.87|333.77|337.88|333.78|337.87|333.77|4
1639650930000|2021-12-16 10:35:30|337.88|333.78|337.83|333.73|337.88|333.78|337.82|333.72|6
1639650940000|2021-12-16 10:35:40|337.85|333.75|337.76|333.66|337.86|333.76|337.76|333.66|9
1639650950000|2021-12-16 10:35:50|337.75|333.65|337.83|333.73|337.88|333.78|337.75|333.65|9
1639650960000|2021-12-16 10:36:00|337.85|333.75|337.9|333.8|337.93|333.83|337.85|333.75|10
1639650970000|2021-12-16 10:36:10|337.91|333.81|337.9|333.8|337.92|333.82|337.89|333.79|10
1639650980000|2021-12-16 10:36:20|337.92|333.82|337.92|333.82|337.93|333.83|337.9|333.8|6
1639650990000|2021-12-16 10:36:30|337.91|333.81|337.91|333.81|337.91|333.81|337.91|333.81|1
1639651000000|2021-12-16 10:36:40|337.89|333.79|337.9|333.8|337.91|333.81|337.89|333.79|3
1639651010000|2021-12-16 10:36:50|337.89|333.79|337.84|333.74|337.92|333.82|337.83|333.73|14
1639651020000|2021-12-16 10:37:00|337.83|333.73|337.89|333.79|337.89|333.79|337.82|333.72|8
1639651030000|2021-12-16 10:37:10|337.88|333.78|338.02|333.92|338.02|333.92|337.88|333.78|8
1639651040000|2021-12-16 10:37:20|338.04|333.94|338|333.9|338.04|333.94|338|333.9|5
1639651050000|2021-12-16 10:37:30|338.06|333.96|337.87|333.77|338.07|333.97|337.87|333.77|14
1639651060000|2021-12-16 10:37:40|337.88|333.78|337.78|333.68|337.88|333.78|337.77|333.67|14
1639651070000|2021-12-16 10:37:50|337.77|333.67|337.83|333.73|337.91|333.81|337.77|333.67|15
1639651080000|2021-12-16 10:38:00|337.82|333.72|337.82|333.72|337.83|333.73|337.81|333.71|4
1639651090000|2021-12-16 10:38:10|337.81|333.71|337.84|333.74|337.88|333.78|337.81|333.71|10
1639651100000|2021-12-16 10:38:20|337.82|333.72|337.83|333.73|337.84|333.74|337.82|333.72|3
1639651110000|2021-12-16 10:38:30|337.84|333.74|337.8|333.7|337.84|333.74|337.8|333.7|9
1639651120000|2021-12-16 10:38:40|337.81|333.71|337.81|333.71|337.83|333.73|337.8|333.7|7
1639651130000|2021-12-16 10:38:50|337.8|333.7|337.89|333.79|337.9|333.8|337.75|333.65|9
1639651140000|2021-12-16 10:39:00|337.9|333.8|338.01|333.91|338.01|333.91|337.9|333.8|8
1639651150000|2021-12-16 10:39:10|338|333.9|337.79|333.69|338|333.9|337.79|333.69|8
1639651160000|2021-12-16 10:39:20|337.8|333.7|337.88|333.78|337.89|333.79|337.71|333.61|15
1639651170000|2021-12-16 10:39:30|337.83|333.73|337.78|333.68|337.83|333.73|337.77|333.67|11
1639651180000|2021-12-16 10:39:40|337.8|333.7|337.8|333.7|337.82|333.72|337.76|333.66|5
1639651190000|2021-12-16 10:39:50|337.81|333.71|337.79|333.69|337.86|333.76|337.77|333.67|8
1639651200000|2021-12-16 10:40:00|337.78|333.68|337.84|333.74|337.86|333.76|337.78|333.68|9
1639651210000|2021-12-16 10:40:10|337.88|333.78|337.76|333.66|337.88|333.78|337.76|333.66|12
1639651220000|2021-12-16 10:40:20|337.71|333.61|337.52|333.42|337.71|333.61|337.51|333.41|16
1639651230000|2021-12-16 10:40:30|337.39|333.29|337.33|333.23|337.42|333.32|337.33|333.23|15
1639651240000|2021-12-16 10:40:40|337.3|333.2|337.32|333.22|337.35|333.25|337.29|333.19|12
1639651250000|2021-12-16 10:40:50|337.33|333.23|337.32|333.22|337.34|333.24|337.31|333.21|10
1639651260000|2021-12-16 10:41:00|337.33|333.23|337.29|333.19|337.33|333.23|337.29|333.19|8
1639651270000|2021-12-16 10:41:10|337.28|333.18|337.21|333.11|337.28|333.18|337.2|333.1|15
1639651280000|2021-12-16 10:41:20|337.22|333.12|337.14|333.04|337.24|333.14|337.12|333.02|12
1639651290000|2021-12-16 10:41:30|337.11|333.01|337.08|332.98|337.11|333.01|337.06|332.96|4
1639651300000|2021-12-16 10:41:40|337.06|332.96|336.84|332.74|337.06|332.96|336.82|332.72|14
1639651310000|2021-12-16 10:41:50|336.83|332.73|336.81|332.71|336.92|332.82|336.78|332.68|18
1639651320000|2021-12-16 10:42:00|336.8|332.7|336.85|332.75|336.85|332.75|336.79|332.69|5
1639651330000|2021-12-16 10:42:10|336.84|332.74|336.84|332.74|336.84|332.74|336.84|332.74|1
1639651340000|2021-12-16 10:42:20|336.89|332.79|336.87|332.77|336.89|332.79|336.87|332.77|3
1639651350000|2021-12-16 10:42:30|336.86|332.76|336.91|332.81|336.91|332.81|336.79|332.69|6
1639651360000|2021-12-16 10:42:40|336.92|332.82|337.24|333.14|337.24|333.14|336.92|332.82|14
1639651370000|2021-12-16 10:42:50|337.35|333.25|337.33|333.23|337.37|333.27|337.27|333.17|7
1639651380000|2021-12-16 10:43:00|337.35|333.25|337.3|333.2|337.37|333.27|337.26|333.16|11
1639651390000|2021-12-16 10:43:10|337.29|333.19|337.13|333.03|337.29|333.19|337.11|333.01|13
1639651400000|2021-12-16 10:43:20|337.14|333.04|337.13|333.03|337.14|333.04|337.05|332.95|7
1639651410000|2021-12-16 10:43:30|337.2|333.1|337.28|333.18|337.3|333.2|337.19|333.09|19
1639651420000|2021-12-16 10:43:40|337.27|333.17|337.2|333.1|337.28|333.18|337.2|333.1|9
1639651430000|2021-12-16 10:43:50|337.19|333.09|337.15|333.05|337.2|333.1|337.14|333.04|12
1639651440000|2021-12-16 10:44:00|337.17|333.07|337.16|333.06|337.18|333.08|337.16|333.06|3
1639651450000|2021-12-16 10:44:10|337.18|333.08|336.86|332.76|337.18|333.08|336.86|332.76|8
1639651460000|2021-12-16 10:44:20|336.85|332.75|336.77|332.67|336.85|332.75|336.77|332.67|11
1639651470000|2021-12-16 10:44:30|336.79|332.69|336.75|332.65|336.79|332.69|336.7|332.6|6
1639651480000|2021-12-16 10:44:40|336.81|332.71|336.84|332.74|336.84|332.74|336.78|332.68|5
1639651490000|2021-12-16 10:44:50|336.86|332.76|337.19|333.09|337.21|333.11|336.86|332.76|13
1639651500000|2021-12-16 10:45:00|337.17|333.07|337.09|332.99|337.18|333.08|337.02|332.92|14
1639651510000|2021-12-16 10:45:10|337.1|333|337.22|333.12|337.22|333.12|337.09|332.99|8
1639651520000|2021-12-16 10:45:20|337.21|333.11|337.23|333.13|337.27|333.17|337.15|333.05|13
1639651530000|2021-12-16 10:45:30|337.22|333.12|337.24|333.14|337.26|333.16|337.19|333.09|9
1639651540000|2021-12-16 10:45:40|337.25|333.15|337.33|333.23|337.33|333.23|337.25|333.15|12
1639651550000|2021-12-16 10:45:50|337.22|333.12|337.35|333.25|337.35|333.25|337.22|333.12|14
1639651560000|2021-12-16 10:46:00|337.36|333.26|337.37|333.27|337.38|333.28|337.31|333.21|9
1639651570000|2021-12-16 10:46:10|337.36|333.26|337.39|333.29|337.39|333.29|337.36|333.26|3
1639651580000|2021-12-16 10:46:20|337.4|333.3|337.5|333.4|337.5|333.4|337.38|333.28|13
1639651590000|2021-12-16 10:46:30|337.49|333.39|337.5|333.4|337.51|333.41|337.49|333.39|6
1639651600000|2021-12-16 10:46:40|337.51|333.41|337.49|333.39|337.51|333.41|337.49|333.39|3
1639651610000|2021-12-16 10:46:50|337.48|333.38|337.42|333.32|337.49|333.39|337.4|333.3|17
1639651620000|2021-12-16 10:47:00|337.44|333.34|337.53|333.43|337.53|333.43|337.43|333.33|11
1639651630000|2021-12-16 10:47:10|337.54|333.44|337.56|333.46|337.59|333.49|337.53|333.43|9
1639651640000|2021-12-16 10:47:20|337.58|333.48|337.59|333.49|337.59|333.49|337.56|333.46|8
1639651650000|2021-12-16 10:47:30|337.6|333.5|337.63|333.53|337.63|333.53|337.58|333.48|6
1639651660000|2021-12-16 10:47:40|337.58|333.48|337.5|333.4|337.58|333.48|337.5|333.4|7
1639651670000|2021-12-16 10:47:50|337.51|333.41|337.54|333.44|337.54|333.44|337.51|333.41|12
1639651680000|2021-12-16 10:48:00|337.55|333.45|337.46|333.36|337.55|333.45|337.44|333.34|16
1639651700000|2021-12-16 10:48:20|337.44|333.34|337.39|333.29|337.44|333.34|337.39|333.29|4
1639651710000|2021-12-16 10:48:30|337.38|333.28|337.31|333.21|337.39|333.29|337.31|333.21|5
1639651720000|2021-12-16 10:48:40|337.28|333.18|337.4|333.3|337.41|333.31|337.28|333.18|15
1639651730000|2021-12-16 10:48:50|337.41|333.31|337.34|333.24|337.42|333.32|337.34|333.24|5
1639651740000|2021-12-16 10:49:00|337.28|333.18|337.56|333.46|337.56|333.46|337.28|333.18|9
1639651750000|2021-12-16 10:49:10|337.57|333.47|337.62|333.52|337.63|333.53|337.57|333.47|3
1639651760000|2021-12-16 10:49:20|337.55|333.45|337.52|333.42|337.65|333.55|337.52|333.42|8
1639651770000|2021-12-16 10:49:30|337.56|333.46|337.57|333.47|337.59|333.49|337.52|333.42|7
1639651780000|2021-12-16 10:49:40|337.56|333.46|337.57|333.47|337.58|333.48|337.56|333.46|4
1639651790000|2021-12-16 10:49:50|337.58|333.48|337.66|333.56|337.68|333.58|337.56|333.46|13
1639651800000|2021-12-16 10:50:00|337.64|333.54|337.66|333.56|337.68|333.58|337.63|333.53|7
1639651810000|2021-12-16 10:50:10|337.62|333.52|337.6|333.5|337.66|333.56|337.6|333.5|5
1639651820000|2021-12-16 10:50:20|337.65|333.55|337.67|333.57|337.76|333.66|337.65|333.55|5
1639651830000|2021-12-16 10:50:30|337.74|333.64|337.83|333.73|337.83|333.73|337.73|333.63|7
1639651840000|2021-12-16 10:50:40|337.8|333.7|337.72|333.62|337.81|333.71|337.71|333.61|12
1639651850000|2021-12-16 10:50:50|337.71|333.61|337.73|333.63|337.75|333.65|337.65|333.55|6
1639651860000|2021-12-16 10:51:00|337.74|333.64|337.81|333.71|337.81|333.71|337.73|333.63|6
1639651880000|2021-12-16 10:51:20|337.83|333.73|337.77|333.67|337.92|333.82|337.77|333.67|12
1639651890000|2021-12-16 10:51:30|337.76|333.66|337.57|333.47|337.76|333.66|337.57|333.47|13
1639651900000|2021-12-16 10:51:40|337.59|333.49|337.62|333.52|337.63|333.53|337.59|333.49|7
1639651910000|2021-12-16 10:51:50|337.63|333.53|337.42|333.32|337.63|333.53|337.42|333.32|8
1639651920000|2021-12-16 10:52:00|337.48|333.38|337.29|333.19|337.5|333.4|337.26|333.16|14
1639651930000|2021-12-16 10:52:10|337.26|333.16|337.23|333.13|337.28|333.18|337.21|333.11|6
1639651940000|2021-12-16 10:52:20|337.21|333.11|337.05|332.95|337.21|333.11|337.04|332.94|17
1639651950000|2021-12-16 10:52:30|337.06|332.96|337.12|333.02|337.12|333.02|337.06|332.96|8
1639651960000|2021-12-16 10:52:40|337.11|333.01|337.06|332.96|337.12|333.02|337.06|332.96|6
1639651970000|2021-12-16 10:52:50|337.07|332.97|337.15|333.05|337.16|333.06|337.07|332.97|10
1639651980000|2021-12-16 10:53:00|337.12|333.02|337.18|333.08|337.23|333.13|337.12|333.02|7
1639651990000|2021-12-16 10:53:10|337.17|333.07|337.22|333.12|337.22|333.12|337.12|333.02|9
1639652000000|2021-12-16 10:53:20|337.21|333.11|337.19|333.09|337.28|333.18|337.19|333.09|12
1639652010000|2021-12-16 10:53:30|337.26|333.16|337.23|333.13|337.26|333.16|337.1|333|9
1639652020000|2021-12-16 10:53:40|337.22|333.12|337.23|333.13|337.23|333.13|337.11|333.01|5
1639652030000|2021-12-16 10:53:50|337.22|333.12|337.16|333.06|337.24|333.14|337.16|333.06|5
1639652040000|2021-12-16 10:54:00|337.15|333.05|336.77|332.67|337.15|333.05|336.77|332.67|19
1639652050000|2021-12-16 10:54:10|336.75|332.65|336.71|332.61|336.75|332.65|336.67|332.57|9
1639652060000|2021-12-16 10:54:20|336.7|332.6|336.66|332.56|336.72|332.62|336.6|332.5|16
1639652070000|2021-12-16 10:54:30|336.65|332.55|336.65|332.55|336.65|332.55|336.65|332.55|1
1639652080000|2021-12-16 10:54:40|336.63|332.53|336.83|332.73|336.91|332.81|336.63|332.53|13
1639652090000|2021-12-16 10:54:50|336.88|332.78|336.84|332.74|336.88|332.78|336.84|332.74|4
1639652100000|2021-12-16 10:55:00|336.82|332.72|336.7|332.6|336.87|332.77|336.7|332.6|8
1639652110000|2021-12-16 10:55:10|336.74|332.64|336.65|332.55|336.75|332.65|336.63|332.53|7
1639652120000|2021-12-16 10:55:20|336.64|332.54|336.73|332.63|336.74|332.64|336.64|332.54|7
1639652130000|2021-12-16 10:55:30|336.72|332.62|336.67|332.57|336.72|332.62|336.64|332.54|11
1639652140000|2021-12-16 10:55:40|336.68|332.58|336.73|332.63|336.77|332.67|336.68|332.58|5
1639652150000|2021-12-16 10:55:50|336.72|332.62|336.64|332.54|336.75|332.65|336.61|332.51|11
1639652160000|2021-12-16 10:56:00|336.54|332.44|336.57|332.47|336.68|332.58|336.54|332.44|6
1639652170000|2021-12-16 10:56:10|336.58|332.48|336.74|332.64|336.76|332.66|336.53|332.43|13
1639652180000|2021-12-16 10:56:20|336.72|332.62|336.77|332.67|336.77|332.67|336.68|332.58|10
1639652190000|2021-12-16 10:56:30|336.83|332.73|336.9|332.8|336.92|332.82|336.8|332.7|7
1639652200000|2021-12-16 10:56:40|336.92|332.82|336.78|332.68|336.92|332.82|336.78|332.68|15
1639652210000|2021-12-16 10:56:50|336.76|332.66|336.72|332.62|336.79|332.69|336.72|332.62|7
1639652220000|2021-12-16 10:57:00|336.73|332.63|336.75|332.65|336.78|332.68|336.73|332.63|11
1639652230000|2021-12-16 10:57:10|336.79|332.69|336.8|332.7|336.82|332.72|336.7|332.6|6
1639652240000|2021-12-16 10:57:20|336.83|332.73|336.93|332.83|336.94|332.84|336.82|332.72|16
1639652250000|2021-12-16 10:57:30|336.9|332.8|337.21|333.11|337.28|333.18|336.9|332.8|18
1639652260000|2021-12-16 10:57:40|337.3|333.2|337.3|333.2|337.39|333.29|337.3|333.2|14
1639652270000|2021-12-16 10:57:50|337.33|333.23|337.23|333.13|337.44|333.34|337.23|333.13|16
1639652280000|2021-12-16 10:58:00|337.22|333.12|337.2|333.1|337.22|333.12|337.18|333.08|10
1639652290000|2021-12-16 10:58:10|337.18|333.08|337.23|333.13|337.24|333.14|337.18|333.08|10
1639652300000|2021-12-16 10:58:20|337.22|333.12|337.25|333.15|337.33|333.23|337.22|333.12|10
1639652310000|2021-12-16 10:58:30|337.27|333.17|337.23|333.13|337.27|333.17|337.1|333|20
1639652320000|2021-12-16 10:58:40|337.27|333.17|337.31|333.21|337.33|333.23|337.11|333.01|20
1639652330000|2021-12-16 10:58:50|337.37|333.27|337.2|333.1|337.38|333.28|337.2|333.1|12
1639652340000|2021-12-16 10:59:00|337.21|333.11|336.87|332.77|337.26|333.16|336.87|332.77|15
1639652350000|2021-12-16 10:59:10|336.86|332.76|336.63|332.53|336.86|332.76|336.63|332.53|15
1639652360000|2021-12-16 10:59:20|336.64|332.54|336.58|332.48|336.66|332.56|336.57|332.47|7
1639652370000|2021-12-16 10:59:30|336.57|332.47|336.39|332.29|336.57|332.47|336.39|332.29|11
1639652380000|2021-12-16 10:59:40|336.4|332.3|336.41|332.31|336.45|332.35|336.39|332.29|9
1639652390000|2021-12-16 10:59:50|336.43|332.33|336.37|332.27|336.44|332.34|336.33|332.23|13
1639652400000|2021-12-16 11:00:00|336.41|332.31|336.88|332.78|336.88|332.78|336.39|332.29|23
1639652410000|2021-12-16 11:00:10|336.9|332.8|336.76|332.66|336.9|332.8|336.7|332.6|15
1639652420000|2021-12-16 11:00:20|336.92|332.82|336.63|332.53|336.92|332.82|336.58|332.48|15
1639652430000|2021-12-16 11:00:30|336.62|332.52|336.56|332.46|336.65|332.55|336.5|332.4|19
1639652440000|2021-12-16 11:00:40|336.55|332.45|336.47|332.37|336.56|332.46|336.47|332.37|10
1639652450000|2021-12-16 11:00:50|336.45|332.35|336.37|332.27|336.48|332.38|336.37|332.27|15
1639652460000|2021-12-16 11:01:00|336.38|332.28|336.36|332.26|336.43|332.33|336.34|332.24|9
1639652470000|2021-12-16 11:01:10|336.37|332.27|336.48|332.38|336.52|332.42|336.36|332.26|17
1639652480000|2021-12-16 11:01:20|336.47|332.37|336.48|332.38|336.52|332.42|336.4|332.3|7
1639652490000|2021-12-16 11:01:30|336.47|332.37|336.45|332.35|336.47|332.37|336.4|332.3|11
1639652500000|2021-12-16 11:01:40|336.44|332.34|336.41|332.31|336.47|332.37|336.41|332.31|9
1639652510000|2021-12-16 11:01:50|336.39|332.29|336.56|332.46|336.56|332.46|336.39|332.29|18
1639652520000|2021-12-16 11:02:00|336.55|332.45|336.64|332.54|336.66|332.56|336.55|332.45|13
1639652530000|2021-12-16 11:02:10|336.63|332.53|336.59|332.49|336.75|332.65|336.56|332.46|11
1639652540000|2021-12-16 11:02:20|336.6|332.5|336.79|332.69|336.79|332.69|336.58|332.48|18
1639652550000|2021-12-16 11:02:30|336.81|332.71|336.79|332.69|336.82|332.72|336.78|332.68|9
1639652560000|2021-12-16 11:02:40|336.84|332.74|336.86|332.76|336.86|332.76|336.79|332.69|10
1639652570000|2021-12-16 11:02:50|336.82|332.72|336.83|332.73|336.9|332.8|336.8|332.7|12
1639652580000|2021-12-16 11:03:00|336.82|332.72|336.93|332.83|336.93|332.83|336.82|332.72|11
1639652590000|2021-12-16 11:03:10|336.91|332.81|336.96|332.86|337.03|332.93|336.85|332.75|22
1639652600000|2021-12-16 11:03:20|336.94|332.84|336.84|332.74|336.94|332.84|336.81|332.71|11
1639652610000|2021-12-16 11:03:30|336.83|332.73|336.83|332.73|337|332.9|336.83|332.73|16
1639652620000|2021-12-16 11:03:40|336.87|332.77|336.87|332.77|336.96|332.86|336.87|332.77|8
1639652630000|2021-12-16 11:03:50|336.85|332.75|336.89|332.79|336.91|332.81|336.85|332.75|9
1639652640000|2021-12-16 11:04:00|336.9|332.8|336.92|332.82|336.93|332.83|336.87|332.77|9
1639652650000|2021-12-16 11:04:10|336.94|332.84|336.92|332.82|336.98|332.88|336.91|332.81|10
1639652660000|2021-12-16 11:04:20|336.93|332.83|336.97|332.87|336.98|332.88|336.9|332.8|15
1639652670000|2021-12-16 11:04:30|337.11|333.01|337.26|333.16|337.29|333.19|337.09|332.99|12
1639652680000|2021-12-16 11:04:40|337.27|333.17|337.26|333.16|337.36|333.26|337.26|333.16|17
1639652690000|2021-12-16 11:04:50|337.2|333.1|337.23|333.13|337.23|333.13|337.14|333.04|14
1639652700000|2021-12-16 11:05:00|337.24|333.14|337.36|333.26|337.36|333.26|337.21|333.11|17
1639652710000|2021-12-16 11:05:10|337.35|333.25|337.24|333.14|337.36|333.26|337.24|333.14|14
1639652720000|2021-12-16 11:05:20|337.25|333.15|337.11|333.01|337.3|333.2|337.07|332.97|16
1639652730000|2021-12-16 11:05:30|337.07|332.97|337.08|332.98|337.12|333.02|337.07|332.97|9
1639652740000|2021-12-16 11:05:40|337.07|332.97|337.06|332.96|337.08|332.98|337.06|332.96|6
1639652750000|2021-12-16 11:05:50|337.05|332.95|336.83|332.73|337.09|332.99|336.83|332.73|7
1639652760000|2021-12-16 11:06:00|336.84|332.74|336.6|332.5|336.84|332.74|336.6|332.5|12
1639652770000|2021-12-16 11:06:10|336.61|332.51|336.65|332.55|336.66|332.56|336.6|332.5|10
1639652780000|2021-12-16 11:06:20|336.64|332.54|336.69|332.59|336.81|332.71|336.63|332.53|15
1639652790000|2021-12-16 11:06:30|336.68|332.58|336.46|332.36|336.69|332.59|336.44|332.34|16
1639652800000|2021-12-16 11:06:40|336.45|332.35|336.39|332.29|336.45|332.35|336.39|332.29|3
1639652810000|2021-12-16 11:06:50|336.41|332.31|336.4|332.3|336.41|332.31|336.37|332.27|8
1639652820000|2021-12-16 11:07:00|336.41|332.31|336.4|332.3|336.44|332.34|336.4|332.3|4
1639652830000|2021-12-16 11:07:10|336.41|332.31|336.4|332.3|336.46|332.36|336.4|332.3|6
1639652840000|2021-12-16 11:07:20|336.45|332.35|336.42|332.32|336.48|332.38|336.42|332.32|5
1639652850000|2021-12-16 11:07:30|336.43|332.33|336.44|332.34|336.49|332.39|336.43|332.33|4
1639652860000|2021-12-16 11:07:40|336.43|332.33|336.48|332.38|336.48|332.38|336.43|332.33|2
1639652870000|2021-12-16 11:07:50|336.43|332.33|336.43|332.33|336.49|332.39|336.43|332.33|4
1639652880000|2021-12-16 11:08:00|336.44|332.34|336.58|332.48|336.59|332.49|336.44|332.34|7
1639652890000|2021-12-16 11:08:10|336.59|332.49|336.52|332.42|336.65|332.55|336.47|332.37|12
1639652900000|2021-12-16 11:08:20|336.53|332.43|336.57|332.47|336.63|332.53|336.52|332.42|9
1639652910000|2021-12-16 11:08:30|336.58|332.48|336.62|332.52|336.7|332.6|336.56|332.46|11
1639652920000|2021-12-16 11:08:40|336.61|332.51|336.58|332.48|336.61|332.51|336.55|332.45|8
1639652930000|2021-12-16 11:08:50|336.57|332.47|336.53|332.43|336.6|332.5|336.51|332.41|15
1639652940000|2021-12-16 11:09:00|336.63|332.53|335.83|331.73|336.63|332.53|335.83|331.73|30
1639652950000|2021-12-16 11:09:10|335.88|331.78|335.69|331.59|335.88|331.78|335.56|331.46|29
1639652960000|2021-12-16 11:09:20|335.7|331.6|335.54|331.44|335.71|331.61|335.5|331.4|28
1639652970000|2021-12-16 11:09:30|335.55|331.45|335.4|331.3|335.56|331.46|335.25|331.15|31
1639652980000|2021-12-16 11:09:40|335.39|331.29|335.28|331.18|335.39|331.29|335.28|331.18|11
1639652990000|2021-12-16 11:09:50|335.22|331.12|335.41|331.31|335.44|331.34|335.22|331.12|13
1639653000000|2021-12-16 11:10:00|335.42|331.32|335.65|331.55|335.67|331.57|335.42|331.32|20
1639653010000|2021-12-16 11:10:10|335.63|331.53|335.57|331.47|335.67|331.57|335.52|331.42|26
1639653020000|2021-12-16 11:10:20|335.55|331.45|335.59|331.49|335.61|331.51|335.55|331.45|19
1639653030000|2021-12-16 11:10:30|335.58|331.48|335.58|331.48|335.63|331.53|335.58|331.48|9
1639653040000|2021-12-16 11:10:40|335.6|331.5|335.69|331.59|335.76|331.66|335.55|331.45|11
1639653050000|2021-12-16 11:10:50|335.66|331.56|335.59|331.49|335.67|331.57|335.59|331.49|9
1639653060000|2021-12-16 11:11:00|335.53|331.43|335.59|331.49|335.6|331.5|335.53|331.43|4
1639653070000|2021-12-16 11:11:10|335.54|331.44|335.54|331.44|335.61|331.51|335.51|331.41|14
1639653080000|2021-12-16 11:11:20|335.56|331.46|335.55|331.45|335.58|331.48|335.37|331.27|13
1639653090000|2021-12-16 11:11:30|335.56|331.46|335.25|331.15|335.56|331.46|335.24|331.14|17
1639653100000|2021-12-16 11:11:40|335.27|331.17|335.32|331.22|335.33|331.23|335.21|331.11|16
1639653110000|2021-12-16 11:11:50|335.23|331.13|335.3|331.2|335.33|331.23|335.23|331.13|9
1639653120000|2021-12-16 11:12:00|335.29|331.19|335.29|331.19|335.29|331.19|335.2|331.1|4
1639653130000|2021-12-16 11:12:10|335.28|331.18|335.28|331.18|335.28|331.18|335.21|331.11|5
1639653140000|2021-12-16 11:12:20|335.14|331.04|335.04|330.94|335.14|331.04|335.04|330.94|2
1639653150000|2021-12-16 11:12:30|335.1|331|335.25|331.15|335.32|331.22|335.1|331|12
1639653160000|2021-12-16 11:12:40|335.32|331.22|335.29|331.19|335.34|331.24|335.29|331.19|8
1639653170000|2021-12-16 11:12:50|335.25|331.15|335.29|331.19|335.29|331.19|335.25|331.15|2
1639653180000|2021-12-16 11:13:00|335.11|331.01|335.28|331.18|335.28|331.18|335.11|331.01|3
1639653190000|2021-12-16 11:13:10|335.16|331.06|335.17|331.07|335.28|331.18|335.12|331.02|6
1639653200000|2021-12-16 11:13:20|335.16|331.06|335.17|331.07|335.17|331.07|335.16|331.06|4
1639653210000|2021-12-16 11:13:30|335.22|331.12|335.09|330.99|335.22|331.12|335.07|330.97|16
1639653220000|2021-12-16 11:13:40|335.08|330.98|334.72|330.62|335.08|330.98|334.72|330.62|14
1639653230000|2021-12-16 11:13:50|334.73|330.63|334.82|330.72|334.84|330.74|334.72|330.62|18
1639653240000|2021-12-16 11:14:00|334.8|330.7|335.25|331.15|335.28|331.18|334.8|330.7|23
1639653250000|2021-12-16 11:14:10|335.26|331.16|335.29|331.19|335.34|331.24|335.26|331.16|8
1639653260000|2021-12-16 11:14:20|335.27|331.17|335.32|331.22|335.39|331.29|335.25|331.15|17
1639653270000|2021-12-16 11:14:30|335.33|331.23|335.3|331.2|335.4|331.3|335.28|331.18|10
1639653280000|2021-12-16 11:14:40|335.28|331.18|335.24|331.14|335.36|331.26|335.23|331.13|17
1639653290000|2021-12-16 11:14:50|335.25|331.15|335.34|331.24|335.35|331.25|335.2|331.1|24
1639653300000|2021-12-16 11:15:00|335.33|331.23|335.47|331.37|335.51|331.41|335.3|331.2|21
1639653310000|2021-12-16 11:15:10|335.46|331.36|335.74|331.64|335.75|331.65|335.46|331.36|17
1639653320000|2021-12-16 11:15:20|335.72|331.62|335.73|331.63|335.75|331.65|335.72|331.62|6
1639653330000|2021-12-16 11:15:30|335.72|331.62|335.74|331.64|335.75|331.65|335.72|331.62|9
1639653340000|2021-12-16 11:15:40|335.75|331.65|335.75|331.65|335.76|331.66|335.73|331.63|8
1639653350000|2021-12-16 11:15:50|335.76|331.66|335.75|331.65|335.77|331.67|335.71|331.61|7
1639653360000|2021-12-16 11:16:00|335.65|331.55|335.52|331.42|335.66|331.56|335.5|331.4|17
1639653370000|2021-12-16 11:16:10|335.38|331.28|335.31|331.21|335.49|331.39|335.31|331.21|20
1639653380000|2021-12-16 11:16:20|335.3|331.2|335.47|331.37|335.47|331.37|335.24|331.14|16
1639653390000|2021-12-16 11:16:30|335.45|331.35|335.44|331.34|335.46|331.36|335.38|331.28|11
1639653400000|2021-12-16 11:16:40|335.5|331.4|335.42|331.32|335.5|331.4|335.4|331.3|9
1639653410000|2021-12-16 11:16:50|335.43|331.33|335.37|331.27|335.45|331.35|335.37|331.27|12
1639653420000|2021-12-16 11:17:00|335.32|331.22|335.24|331.14|335.37|331.27|335.24|331.14|18
1639653430000|2021-12-16 11:17:10|335.23|331.13|335.18|331.08|335.25|331.15|335.16|331.06|11
1639653440000|2021-12-16 11:17:20|335.23|331.13|334.81|330.71|335.23|331.13|334.78|330.68|16
1639653450000|2021-12-16 11:17:30|334.73|330.63|334.78|330.68|334.81|330.71|334.73|330.63|6
1639653460000|2021-12-16 11:17:40|334.84|330.74|334.87|330.77|334.91|330.81|334.8|330.7|13
1639653470000|2021-12-16 11:17:50|334.85|330.75|334.91|330.81|334.95|330.85|334.85|330.75|15
1639653480000|2021-12-16 11:18:00|334.9|330.8|335|330.9|335|330.9|334.83|330.73|13
1639653490000|2021-12-16 11:18:10|334.97|330.87|335.01|330.91|335.03|330.93|334.97|330.87|8
1639653500000|2021-12-16 11:18:20|335.04|330.94|335.02|330.92|335.04|330.94|335|330.9|5
1639653510000|2021-12-16 11:18:30|335.03|330.93|335.36|331.26|335.39|331.29|335.01|330.91|20
1639653520000|2021-12-16 11:18:40|335.34|331.24|335.36|331.26|335.37|331.27|335.29|331.19|7
1639653530000|2021-12-16 11:18:50|335.35|331.25|335.35|331.25|335.37|331.27|335.28|331.18|7
1639653540000|2021-12-16 11:19:00|335.28|331.18|335.15|331.05|335.36|331.26|335.15|331.05|12
1639653550000|2021-12-16 11:19:10|335.17|331.07|335.32|331.22|335.32|331.22|335.11|331.01|19
1639653560000|2021-12-16 11:19:20|335.33|331.23|335.23|331.13|335.35|331.25|335.23|331.13|16
1639653570000|2021-12-16 11:19:30|335.34|331.24|335.32|331.22|335.35|331.25|335.27|331.17|21
1639653580000|2021-12-16 11:19:40|335.33|331.23|335.32|331.22|335.42|331.32|335.31|331.21|17
1639653590000|2021-12-16 11:19:50|335.31|331.21|335.33|331.23|335.34|331.24|335.31|331.21|8
1639653600000|2021-12-16 11:20:00|335.31|331.21|335.37|331.27|335.39|331.29|335.31|331.21|9
1639653610000|2021-12-16 11:20:10|335.39|331.29|335.46|331.36|335.49|331.39|335.36|331.26|19
1639653620000|2021-12-16 11:20:20|335.45|331.35|335.47|331.37|335.51|331.41|335.44|331.34|11
1639653630000|2021-12-16 11:20:30|335.48|331.38|335.53|331.43|335.54|331.44|335.45|331.35|10
1639653640000|2021-12-16 11:20:40|335.52|331.42|335.54|331.44|335.56|331.46|335.52|331.42|9
1639653650000|2021-12-16 11:20:50|335.53|331.43|335.47|331.37|335.57|331.47|335.47|331.37|8
1639653660000|2021-12-16 11:21:00|335.46|331.36|335.31|331.21|335.46|331.36|335.3|331.2|9
1639653670000|2021-12-16 11:21:10|335.29|331.19|335.55|331.45|335.55|331.45|335.29|331.19|17
1639653680000|2021-12-16 11:21:20|335.54|331.44|335.66|331.56|335.66|331.56|335.54|331.44|13
1639653690000|2021-12-16 11:21:30|335.68|331.58|335.57|331.47|335.69|331.59|335.57|331.47|19
1639653700000|2021-12-16 11:21:40|335.59|331.49|335.5|331.4|335.65|331.55|335.49|331.39|13
1639653710000|2021-12-16 11:21:50|335.49|331.39|335.51|331.41|335.53|331.43|335.48|331.38|11
1639653720000|2021-12-16 11:22:00|335.48|331.38|335.45|331.35|335.57|331.47|335.45|331.35|9
1639653730000|2021-12-16 11:22:10|335.42|331.32|335.41|331.31|335.47|331.37|335.38|331.28|12
1639653740000|2021-12-16 11:22:20|335.42|331.32|335.51|331.41|335.59|331.49|335.42|331.32|20
1639653750000|2021-12-16 11:22:30|335.54|331.44|335.48|331.38|335.54|331.44|335.47|331.37|13
1639653760000|2021-12-16 11:22:40|335.49|331.39|335.5|331.4|335.53|331.43|335.48|331.38|5
1639653770000|2021-12-16 11:22:50|335.51|331.41|335.43|331.33|335.53|331.43|335.41|331.31|14
1639653780000|2021-12-16 11:23:00|335.46|331.36|335.59|331.49|335.64|331.54|335.36|331.26|22
1639653790000|2021-12-16 11:23:10|335.57|331.47|335.67|331.57|335.72|331.62|335.57|331.47|12
1639653800000|2021-12-16 11:23:20|335.68|331.58|335.79|331.69|335.84|331.74|335.65|331.55|13
1639653810000|2021-12-16 11:23:30|335.82|331.72|335.72|331.62|335.82|331.72|335.72|331.62|13
1639653820000|2021-12-16 11:23:40|335.75|331.65|335.61|331.51|335.8|331.7|335.61|331.51|16
1639653830000|2021-12-16 11:23:50|335.6|331.5|335.48|331.38|335.6|331.5|335.48|331.38|7
1639653840000|2021-12-16 11:24:00|335.44|331.34|335.51|331.41|335.54|331.44|335.43|331.33|13
1639653850000|2021-12-16 11:24:10|335.49|331.39|335.67|331.57|335.69|331.59|335.49|331.39|7
1639653860000|2021-12-16 11:24:20|335.68|331.58|335.69|331.59|335.73|331.63|335.65|331.55|11
1639653870000|2021-12-16 11:24:30|335.67|331.57|335.67|331.57|335.67|331.57|335.67|331.57|1
1639653880000|2021-12-16 11:24:40|335.69|331.59|335.73|331.63|335.76|331.66|335.69|331.59|10
1639653890000|2021-12-16 11:24:50|335.74|331.64|335.73|331.63|335.75|331.65|335.72|331.62|8
1639653900000|2021-12-16 11:25:00|335.74|331.64|335.69|331.59|335.74|331.64|335.69|331.59|4
1639653910000|2021-12-16 11:25:10|335.68|331.58|335.6|331.5|335.77|331.67|335.6|331.5|13
1639653920000|2021-12-16 11:25:20|335.62|331.52|335.74|331.64|335.77|331.67|335.59|331.49|14
1639653930000|2021-12-16 11:25:30|335.76|331.66|335.93|331.83|336.1|332|335.76|331.66|12
1639653940000|2021-12-16 11:25:40|335.91|331.81|335.92|331.82|335.96|331.86|335.89|331.79|10
1639653950000|2021-12-16 11:25:50|335.9|331.8|336.11|332.01|336.21|332.11|335.9|331.8|11
1639653960000|2021-12-16 11:26:00|336.2|332.1|336.24|332.14|336.28|332.18|336.2|332.1|10
1639653970000|2021-12-16 11:26:10|336.25|332.15|335.94|331.84|336.3|332.2|335.94|331.84|17
1639653980000|2021-12-16 11:26:20|335.95|331.85|335.91|331.81|335.97|331.87|335.91|331.81|11
1639653990000|2021-12-16 11:26:30|335.9|331.8|335.76|331.66|335.92|331.82|335.76|331.66|14
1639654000000|2021-12-16 11:26:40|335.74|331.64|335.66|331.56|335.75|331.65|335.66|331.56|14
1639654010000|2021-12-16 11:26:50|335.68|331.58|335.57|331.47|335.68|331.58|335.57|331.47|10
1639654020000|2021-12-16 11:27:00|335.56|331.46|335.63|331.53|335.65|331.55|335.5|331.4|16
1639654030000|2021-12-16 11:27:10|335.64|331.54|335.79|331.69|335.79|331.69|335.61|331.51|12
1639654040000|2021-12-16 11:27:20|335.78|331.68|335.91|331.81|335.93|331.83|335.78|331.68|7
1639654050000|2021-12-16 11:27:30|335.92|331.82|336.18|332.08|336.22|332.12|335.89|331.79|17
1639654060000|2021-12-16 11:27:40|336.19|332.09|336.27|332.17|336.29|332.19|336.18|332.08|11
1639654070000|2021-12-16 11:27:50|336.28|332.18|336.35|332.25|336.41|332.31|336.28|332.18|21
1639654080000|2021-12-16 11:28:00|336.41|332.31|336.37|332.27|336.43|332.33|336.35|332.25|14
1639654090000|2021-12-16 11:28:10|336.4|332.3|336.3|332.2|336.41|332.31|336.3|332.2|12
1639654100000|2021-12-16 11:28:20|336.36|332.26|336.36|332.26|336.37|332.27|336.32|332.22|4
1639654110000|2021-12-16 11:28:30|336.37|332.27|336.39|332.29|336.44|332.34|336.35|332.25|9
1639654120000|2021-12-16 11:28:40|336.38|332.28|336.42|332.32|336.43|332.33|336.38|332.28|10
1639654130000|2021-12-16 11:28:50|336.43|332.33|336.47|332.37|336.48|332.38|336.43|332.33|9
1639654140000|2021-12-16 11:29:00|336.48|332.38|336.5|332.4|336.51|332.41|336.47|332.37|12
1639654150000|2021-12-16 11:29:10|336.47|332.37|336.53|332.43|336.55|332.45|336.47|332.37|10
1639654160000|2021-12-16 11:29:20|336.52|332.42|336.53|332.43|336.53|332.43|336.52|332.42|2
1639654170000|2021-12-16 11:29:30|336.51|332.41|336.39|332.29|336.51|332.41|336.38|332.28|16
1639654180000|2021-12-16 11:29:40|336.35|332.25|336.32|332.22|336.37|332.27|336.31|332.21|7
1639654190000|2021-12-16 11:29:50|336.35|332.25|336.35|332.25|336.35|332.25|336.32|332.22|5
1639654200000|2021-12-16 11:30:00|336.37|332.27|336.34|332.24|336.37|332.27|336.27|332.17|15
1639654210000|2021-12-16 11:30:10|336.33|332.23|336.36|332.26|336.41|332.31|336.33|332.23|11
1639654220000|2021-12-16 11:30:20|336.37|332.27|336.44|332.34|336.44|332.34|336.35|332.25|11
1639654230000|2021-12-16 11:30:30|336.42|332.32|336.45|332.35|336.53|332.43|336.42|332.32|12
1639654240000|2021-12-16 11:30:40|336.48|332.38|336.55|332.45|336.55|332.45|336.45|332.35|13
1639654250000|2021-12-16 11:30:50|336.54|332.44|336.71|332.61|336.77|332.67|336.54|332.44|14
1639654260000|2021-12-16 11:31:00|336.72|332.62|336.53|332.43|336.73|332.63|336.53|332.43|19
1639654270000|2021-12-16 11:31:10|336.51|332.41|336.68|332.58|336.68|332.58|336.47|332.37|19
1639654280000|2021-12-16 11:31:20|336.7|332.6|336.68|332.58|336.78|332.68|336.68|332.58|12
1639654290000|2021-12-16 11:31:30|336.67|332.57|336.6|332.5|336.67|332.57|336.54|332.44|13
1639654300000|2021-12-16 11:31:40|336.62|332.52|336.65|332.55|336.69|332.59|336.62|332.52|4
1639654310000|2021-12-16 11:31:50|336.66|332.56|336.69|332.59|336.69|332.59|336.64|332.54|6
1639654320000|2021-12-16 11:32:00|336.7|332.6|336.67|332.57|336.72|332.62|336.6|332.5|20
1639654330000|2021-12-16 11:32:10|336.68|332.58|336.75|332.65|336.8|332.7|336.67|332.57|12
1639654350000|2021-12-16 11:32:30|336.81|332.71|336.64|332.54|336.83|332.73|336.64|332.54|15
1639654360000|2021-12-16 11:32:40|336.61|332.51|336.69|332.59|336.69|332.59|336.53|332.43|11
1639654370000|2021-12-16 11:32:50|336.68|332.58|336.81|332.71|336.82|332.72|336.68|332.58|16
1639654380000|2021-12-16 11:33:00|336.79|332.69|336.66|332.56|336.8|332.7|336.66|332.56|13
1639654390000|2021-12-16 11:33:10|336.7|332.6|336.73|332.63|336.73|332.63|336.65|332.55|9
1639654400000|2021-12-16 11:33:20|336.72|332.62|336.77|332.67|336.8|332.7|336.72|332.62|11
1639654410000|2021-12-16 11:33:30|336.78|332.68|336.78|332.68|336.82|332.72|336.76|332.66|12
1639654420000|2021-12-16 11:33:40|336.77|332.67|336.75|332.65|336.78|332.68|336.73|332.63|8
1639654430000|2021-12-16 11:33:50|336.76|332.66|336.72|332.62|336.79|332.69|336.7|332.6|8
1639654440000|2021-12-16 11:34:00|336.7|332.6|336.74|332.64|336.74|332.64|336.7|332.6|8
1639654450000|2021-12-16 11:34:10|336.73|332.63|336.81|332.71|336.81|332.71|336.73|332.63|11
1639654460000|2021-12-16 11:34:20|336.82|332.72|336.69|332.59|336.82|332.72|336.69|332.59|11
1639654470000|2021-12-16 11:34:30|336.71|332.61|336.59|332.49|336.73|332.63|336.59|332.49|13
1639654480000|2021-12-16 11:34:40|336.57|332.47|336.39|332.29|336.57|332.47|336.37|332.27|19
1639654490000|2021-12-16 11:34:50|336.42|332.32|336.53|332.43|336.54|332.44|336.42|332.32|10
1639654500000|2021-12-16 11:35:00|336.54|332.44|336.71|332.61|336.72|332.62|336.54|332.44|11
1639654510000|2021-12-16 11:35:10|336.72|332.62|336.71|332.61|336.78|332.68|336.69|332.59|14
1639654520000|2021-12-16 11:35:20|336.73|332.63|336.73|332.63|336.74|332.64|336.71|332.61|8
1639654540000|2021-12-16 11:35:40|336.75|332.65|336.84|332.74|336.84|332.74|336.72|332.62|14
1639654550000|2021-12-16 11:35:50|336.82|332.72|336.82|332.72|336.84|332.74|336.82|332.72|5
1639654560000|2021-12-16 11:36:00|336.84|332.74|336.74|332.64|336.85|332.75|336.72|332.62|16
1639654570000|2021-12-16 11:36:10|336.73|332.63|336.89|332.79|336.89|332.79|336.73|332.63|11
1639654580000|2021-12-16 11:36:20|336.83|332.73|336.84|332.74|336.86|332.76|336.83|332.73|6
1639654590000|2021-12-16 11:36:30|336.83|332.73|336.82|332.72|336.84|332.74|336.82|332.72|3
1639654600000|2021-12-16 11:36:40|336.81|332.71|336.93|332.83|336.93|332.83|336.81|332.71|8
1639654610000|2021-12-16 11:36:50|336.91|332.81|336.92|332.82|337|332.9|336.9|332.8|12
1639654620000|2021-12-16 11:37:00|336.9|332.8|336.88|332.78|336.91|332.81|336.86|332.76|10
1639654630000|2021-12-16 11:37:10|336.91|332.81|336.93|332.83|336.93|332.83|336.91|332.81|3
1639654640000|2021-12-16 11:37:20|336.9|332.8|337.01|332.91|337.04|332.94|336.9|332.8|20
1639654650000|2021-12-16 11:37:30|337.03|332.93|337|332.9|337.05|332.95|337|332.9|5
1639654660000|2021-12-16 11:37:40|337.02|332.92|337|332.9|337.02|332.92|336.99|332.89|6
1639654670000|2021-12-16 11:37:50|336.99|332.89|337.3|333.2|337.37|333.27|336.98|332.88|15
1639654680000|2021-12-16 11:38:00|337.36|333.26|337.32|333.22|337.39|333.29|337.28|333.18|13
1639654690000|2021-12-16 11:38:10|337.33|333.23|337.31|333.21|337.33|333.23|337.3|333.2|5
1639654700000|2021-12-16 11:38:20|337.32|333.22|337.33|333.23|337.38|333.28|337.29|333.19|14
1639654710000|2021-12-16 11:38:30|337.35|333.25|337.36|333.26|337.39|333.29|337.32|333.22|14
1639654720000|2021-12-16 11:38:40|337.33|333.23|337.32|333.22|337.35|333.25|337.32|333.22|7
1639654730000|2021-12-16 11:38:50|337.35|333.25|337.33|333.23|337.4|333.3|337.33|333.23|9
1639654740000|2021-12-16 11:39:00|337.36|333.26|337.36|333.26|337.37|333.27|337.3|333.2|15
1639654750000|2021-12-16 11:39:10|337.35|333.25|337.29|333.19|337.37|333.27|337.26|333.16|10
1639654760000|2021-12-16 11:39:20|337.26|333.16|337.32|333.22|337.36|333.26|337.26|333.16|14
1639654770000|2021-12-16 11:39:30|337.33|333.23|337.32|333.22|337.35|333.25|337.28|333.18|15
1639654780000|2021-12-16 11:39:40|337.33|333.23|337.29|333.19|337.34|333.24|337.29|333.19|11
1639654790000|2021-12-16 11:39:50|337.34|333.24|337.25|333.15|337.37|333.27|337.25|333.15|18
1639654800000|2021-12-16 11:40:00|337.33|333.23|337.42|333.32|337.42|333.32|337.33|333.23|9
1639654810000|2021-12-16 11:40:10|337.37|333.27|337.36|333.26|337.38|333.28|337.35|333.25|7
1639654820000|2021-12-16 11:40:20|337.39|333.29|337.38|333.28|337.46|333.36|337.36|333.26|9
1639654830000|2021-12-16 11:40:30|337.39|333.29|337.68|333.58|337.68|333.58|337.39|333.29|15
1639654840000|2021-12-16 11:40:40|337.67|333.57|338.33|334.23|338.33|334.23|337.67|333.57|27
1639654850000|2021-12-16 11:40:50|338.34|334.24|338.11|334.01|338.44|334.34|338|333.9|26
1639654860000|2021-12-16 11:41:00|338.14|334.04|338.64|334.54|338.64|334.54|338.1|334|23
1639654870000|2021-12-16 11:41:10|338.61|334.51|338.45|334.35|338.62|334.52|338.3|334.2|21
1639654880000|2021-12-16 11:41:20|338.46|334.36|338.47|334.37|338.56|334.46|338.46|334.36|16
1639654890000|2021-12-16 11:41:30|338.52|334.42|338.71|334.61|338.71|334.61|338.52|334.42|17
1639654900000|2021-12-16 11:41:40|338.7|334.6|338.8|334.7|338.84|334.74|338.7|334.6|18
1639654910000|2021-12-16 11:41:50|338.9|334.8|338.91|334.81|338.97|334.87|338.82|334.72|17
1639654920000|2021-12-16 11:42:00|338.92|334.82|338.94|334.84|338.95|334.85|338.9|334.8|14
1639654930000|2021-12-16 11:42:10|338.95|334.85|338.82|334.72|338.96|334.86|338.8|334.7|14
1639654940000|2021-12-16 11:42:20|338.8|334.7|338.73|334.63|338.8|334.7|338.56|334.46|24
1639654950000|2021-12-16 11:42:30|338.68|334.58|338.6|334.5|338.79|334.69|338.6|334.5|14
1639654960000|2021-12-16 11:42:40|338.56|334.46|338.5|334.4|338.57|334.47|338.5|334.4|12
1639654970000|2021-12-16 11:42:50|338.51|334.41|338.54|334.44|338.63|334.53|338.48|334.38|21
1639654980000|2021-12-16 11:43:00|338.53|334.43|338.62|334.52|338.62|334.52|338.52|334.42|14
1639654990000|2021-12-16 11:43:10|338.63|334.53|338.53|334.43|338.68|334.58|338.53|334.43|12
1639655000000|2021-12-16 11:43:20|338.54|334.44|338.64|334.54|338.65|334.55|338.54|334.44|13
1639655010000|2021-12-16 11:43:30|338.62|334.52|338.62|334.52|338.66|334.56|338.6|334.5|13
1639655020000|2021-12-16 11:43:40|338.61|334.51|338.56|334.46|338.61|334.51|338.53|334.43|6
1639655030000|2021-12-16 11:43:50|338.57|334.47|338.56|334.46|338.66|334.56|338.55|334.45|16
1639655040000|2021-12-16 11:44:00|338.57|334.47|338.69|334.59|338.69|334.59|338.5|334.4|28
1639655050000|2021-12-16 11:44:10|338.74|334.64|338.73|334.63|338.83|334.73|338.73|334.63|10
1639655060000|2021-12-16 11:44:20|338.74|334.64|338.85|334.75|338.88|334.78|338.74|334.64|16
1639655070000|2021-12-16 11:44:30|338.84|334.74|338.92|334.82|338.92|334.82|338.84|334.74|11
1639655080000|2021-12-16 11:44:40|338.9|334.8|339.01|334.91|339.11|335.01|338.9|334.8|12
1639655090000|2021-12-16 11:44:50|338.99|334.89|339.26|335.16|339.42|335.32|338.97|334.87|18
1639655100000|2021-12-16 11:45:00|339.21|335.11|339.71|335.61|339.92|335.82|339.21|335.11|28
1639655110000|2021-12-16 11:45:10|339.76|335.66|339.82|335.72|339.88|335.78|339.64|335.54|26
1639655120000|2021-12-16 11:45:20|339.86|335.76|339.8|335.7|339.86|335.76|339.75|335.65|17
1639655130000|2021-12-16 11:45:30|339.82|335.72|339.79|335.69|339.86|335.76|339.74|335.64|17
1639655140000|2021-12-16 11:45:40|339.82|335.72|339.75|335.65|339.84|335.74|339.69|335.59|16
1639655150000|2021-12-16 11:45:50|339.83|335.73|340.44|336.34|340.51|336.41|339.83|335.73|26
1639655160000|2021-12-16 11:46:00|340.46|336.36|340.35|336.25|340.48|336.38|340.34|336.24|13
1639655170000|2021-12-16 11:46:10|340.38|336.28|340.47|336.37|340.58|336.48|340.29|336.19|13
1639655180000|2021-12-16 11:46:20|340.39|336.29|340.36|336.26|340.47|336.37|340.31|336.21|19
1639655190000|2021-12-16 11:46:30|340.37|336.27|340.36|336.26|340.39|336.29|340.35|336.25|13
1639655200000|2021-12-16 11:46:40|340.33|336.23|340.37|336.27|340.39|336.29|340.33|336.23|11
1639655210000|2021-12-16 11:46:50|340.36|336.26|340.27|336.17|340.36|336.26|340.16|336.06|24
1639655220000|2021-12-16 11:47:00|340.26|336.16|340.05|335.95|340.27|336.17|340.01|335.91|22
1639655230000|2021-12-16 11:47:10|340.03|335.93|339.77|335.67|340.05|335.95|339.77|335.67|12
1639655240000|2021-12-16 11:47:20|339.74|335.64|339.64|335.54|339.76|335.66|339.6|335.5|16
1639655250000|2021-12-16 11:47:30|339.73|335.63|339.67|335.57|339.82|335.72|339.65|335.55|13
1639655260000|2021-12-16 11:47:40|339.68|335.58|339.68|335.58|339.73|335.63|339.67|335.57|11
1639655270000|2021-12-16 11:47:50|339.69|335.59|339.83|335.73|339.86|335.76|339.67|335.57|13
1639655280000|2021-12-16 11:48:00|339.82|335.72|339.88|335.78|339.9|335.8|339.82|335.72|8
1639655290000|2021-12-16 11:48:10|339.92|335.82|340.13|336.03|340.14|336.04|339.92|335.82|8
1639655300000|2021-12-16 11:48:20|340.15|336.05|340.14|336.04|340.15|336.05|340.07|335.97|11
1639655310000|2021-12-16 11:48:30|340.15|336.05|340.11|336.01|340.18|336.08|340.04|335.94|8
1639655320000|2021-12-16 11:48:40|340.01|335.91|340.08|335.98|340.1|336|340.01|335.91|15
1639655330000|2021-12-16 11:48:50|340.04|335.94|339.71|335.61|340.09|335.99|339.62|335.52|24
1639655340000|2021-12-16 11:49:00|339.69|335.59|339.72|335.62|339.72|335.62|339.63|335.53|7
1639655350000|2021-12-16 11:49:10|339.71|335.61|339.71|335.61|339.77|335.67|339.7|335.6|11
1639655360000|2021-12-16 11:49:20|339.73|335.63|339.65|335.55|339.73|335.63|339.64|335.54|11
1639655370000|2021-12-16 11:49:30|339.6|335.5|339.8|335.7|339.8|335.7|339.58|335.48|15
1639655380000|2021-12-16 11:49:40|339.81|335.71|339.82|335.72|339.83|335.73|339.81|335.71|4
1639655390000|2021-12-16 11:49:50|339.84|335.74|339.83|335.73|339.89|335.79|339.83|335.73|6
1639655400000|2021-12-16 11:50:00|339.79|335.69|339.62|335.52|339.79|335.69|339.6|335.5|18
1639655410000|2021-12-16 11:50:10|339.61|335.51|339.58|335.48|339.69|335.59|339.54|335.44|17
1639655420000|2021-12-16 11:50:20|339.57|335.47|339.31|335.21|339.66|335.56|339.31|335.21|21
1639655430000|2021-12-16 11:50:30|339.33|335.23|339.11|335.01|339.33|335.23|339.11|335.01|15
1639655440000|2021-12-16 11:50:40|339.12|335.02|339.08|334.98|339.14|335.04|339.08|334.98|17
1639655450000|2021-12-16 11:50:50|339.07|334.97|339.06|334.96|339.1|335|339.05|334.95|12
1639655460000|2021-12-16 11:51:00|339.08|334.98|339.19|335.09|339.19|335.09|339|334.9|21
1639655470000|2021-12-16 11:51:10|339.18|335.08|339.4|335.3|339.4|335.3|339.18|335.08|18
1639655480000|2021-12-16 11:51:20|339.43|335.33|339.47|335.37|339.49|335.39|339.37|335.27|16
1639655490000|2021-12-16 11:51:30|339.48|335.38|339.37|335.27|339.48|335.38|339.37|335.27|7
1639655500000|2021-12-16 11:51:40|339.36|335.26|339.33|335.23|339.41|335.31|339.27|335.17|15
1639655510000|2021-12-16 11:51:50|339.34|335.24|339.54|335.44|339.54|335.44|339.33|335.23|17
1639655520000|2021-12-16 11:52:00|339.49|335.39|339.48|335.38|339.58|335.48|339.42|335.32|21
1639655530000|2021-12-16 11:52:10|339.46|335.36|339.66|335.56|339.68|335.58|339.43|335.33|22
1639655540000|2021-12-16 11:52:20|339.64|335.54|339.91|335.81|339.92|335.82|339.64|335.54|14
1639655550000|2021-12-16 11:52:30|339.96|335.86|339.86|335.76|339.96|335.86|339.82|335.72|8
1639655560000|2021-12-16 11:52:40|339.87|335.77|339.67|335.57|339.89|335.79|339.65|335.55|16
1639655570000|2021-12-16 11:52:50|339.63|335.53|339.38|335.28|339.67|335.57|339.37|335.27|19
1639655580000|2021-12-16 11:53:00|339.4|335.3|339.32|335.22|339.47|335.37|339.32|335.22|16
1639655590000|2021-12-16 11:53:10|339.31|335.21|339.13|335.03|339.37|335.27|339.13|335.03|15
1639655600000|2021-12-16 11:53:20|339.15|335.05|339.09|334.99|339.15|335.05|339.08|334.98|8
1639655610000|2021-12-16 11:53:30|339.1|335|339.08|334.98|339.19|335.09|339.06|334.96|16
1639655620000|2021-12-16 11:53:40|339.09|334.99|339.21|335.11|339.22|335.12|339.09|334.99|17
1639655630000|2021-12-16 11:53:50|339.17|335.07|339.27|335.17|339.27|335.17|339.17|335.07|7
1639655640000|2021-12-16 11:54:00|339.26|335.16|339.28|335.18|339.28|335.18|339.2|335.1|6
1639655650000|2021-12-16 11:54:10|339.24|335.14|339.3|335.2|339.3|335.2|339.23|335.13|7
1639655660000|2021-12-16 11:54:20|339.25|335.15|339.26|335.16|339.27|335.17|339.22|335.12|11
1639655670000|2021-12-16 11:54:30|339.33|335.23|339.37|335.27|339.39|335.29|339.3|335.2|11
1639655680000|2021-12-16 11:54:40|339.39|335.29|339.56|335.46|339.66|335.56|339.37|335.27|21
1639655690000|2021-12-16 11:54:50|339.57|335.47|339.41|335.31|339.66|335.56|339.41|335.31|14
1639655700000|2021-12-16 11:55:00|339.36|335.26|339.28|335.18|339.39|335.29|339.19|335.09|21
1639655710000|2021-12-16 11:55:10|339.29|335.19|339.29|335.19|339.38|335.28|339.28|335.18|8
1639655720000|2021-12-16 11:55:20|339.3|335.2|339.3|335.2|339.39|335.29|339.27|335.17|16
1639655730000|2021-12-16 11:55:30|339.26|335.16|339.35|335.25|339.38|335.28|339.26|335.16|7
1639655740000|2021-12-16 11:55:40|339.34|335.24|339.24|335.14|339.34|335.24|339.21|335.11|20
1639655750000|2021-12-16 11:55:50|339.26|335.16|339.32|335.22|339.32|335.22|339.25|335.15|10
1639655760000|2021-12-16 11:56:00|339.26|335.16|339.34|335.24|339.38|335.28|339.26|335.16|10
1639655770000|2021-12-16 11:56:10|339.33|335.23|339.24|335.14|339.33|335.23|339.23|335.13|11
1639655780000|2021-12-16 11:56:20|339.25|335.15|339.23|335.13|339.26|335.16|339.2|335.1|13
1639655790000|2021-12-16 11:56:30|339.2|335.1|338.98|334.88|339.23|335.13|338.98|334.88|10
1639655800000|2021-12-16 11:56:40|338.99|334.89|338.93|334.83|339|334.9|338.9|334.8|22
1639655810000|2021-12-16 11:56:50|338.94|334.84|339.08|334.98|339.08|334.98|338.91|334.81|19
1639655820000|2021-12-16 11:57:00|339.07|334.97|339.1|335|339.17|335.07|339.01|334.91|19
1639655830000|2021-12-16 11:57:10|339.15|335.05|339.11|335.01|339.19|335.09|339.07|334.97|19
1639655840000|2021-12-16 11:57:20|339.1|335|338.59|334.49|339.11|335.01|338.59|334.49|17
1639655850000|2021-12-16 11:57:30|338.66|334.56|338.59|334.49|338.84|334.74|338.53|334.43|20
1639655860000|2021-12-16 11:57:40|338.57|334.47|338.62|334.52|338.62|334.52|338.56|334.46|8
1639655870000|2021-12-16 11:57:50|338.61|334.51|338.64|334.54|338.65|334.55|338.53|334.43|18
1639655880000|2021-12-16 11:58:00|338.65|334.55|338.63|334.53|338.69|334.59|338.63|334.53|12
1639655890000|2021-12-16 11:58:10|338.6|334.5|338.66|334.56|338.68|334.58|338.59|334.49|10
1639655900000|2021-12-16 11:58:20|338.65|334.55|338.61|334.51|338.7|334.6|338.61|334.51|8
1639655910000|2021-12-16 11:58:30|338.62|334.52|338.64|334.54|338.7|334.6|338.62|334.52|14
1639655920000|2021-12-16 11:58:40|338.63|334.53|338.64|334.54|338.64|334.54|338.63|334.53|2
1639655930000|2021-12-16 11:58:50|338.63|334.53|338.63|334.53|338.67|334.57|338.62|334.52|12
1639655940000|2021-12-16 11:59:00|338.64|334.54|338.74|334.64|338.86|334.76|338.6|334.5|17
1639655950000|2021-12-16 11:59:10|338.82|334.72|338.94|334.84|338.94|334.84|338.8|334.7|11
1639655960000|2021-12-16 11:59:20|338.9|334.8|339.28|335.18|339.32|335.22|338.9|334.8|22
1639655970000|2021-12-16 11:59:30|339.24|335.14|339.26|335.16|339.34|335.24|339.16|335.06|12
1639655980000|2021-12-16 11:59:40|339.27|335.17|339.4|335.3|339.43|335.33|339.27|335.17|17
1639655990000|2021-12-16 11:59:50|339.49|335.39|339.31|335.21|339.49|335.39|339.28|335.18|15
1639656000000|2021-12-16 12:00:00|339.27|335.17|339.28|335.18|339.28|335.18|339.04|334.94|28
1639656010000|2021-12-16 12:00:10|339.26|335.16|339.3|335.2|339.37|335.27|339.26|335.16|17
1639656020000|2021-12-16 12:00:20|339.26|335.16|339.16|335.06|339.26|335.16|339.16|335.06|17
1639656030000|2021-12-16 12:00:30|339.17|335.07|339.19|335.09|339.24|335.14|339.17|335.07|11
1639656040000|2021-12-16 12:00:40|339.17|335.07|339.19|335.09|339.2|335.1|339.17|335.07|10
1639656050000|2021-12-16 12:00:50|339.16|335.06|339.2|335.1|339.21|335.11|339.16|335.06|12
1639656060000|2021-12-16 12:01:00|339.19|335.09|338.95|334.85|339.19|335.09|338.94|334.84|17
1639656070000|2021-12-16 12:01:10|338.94|334.84|339.14|335.04|339.14|335.04|338.94|334.84|18
1639656080000|2021-12-16 12:01:20|339.13|335.03|339.02|334.92|339.13|335.03|338.95|334.85|9
1639656090000|2021-12-16 12:01:30|338.95|334.85|338.95|334.85|339.09|334.99|338.95|334.85|7
1639656100000|2021-12-16 12:01:40|338.99|334.89|338.5|334.4|339.02|334.92|338.49|334.39|22
1639656110000|2021-12-16 12:01:50|338.49|334.39|338.2|334.1|338.49|334.39|338.17|334.07|22
1639656120000|2021-12-16 12:02:00|338.29|334.19|338.29|334.19|338.41|334.31|338.22|334.12|20
1639656130000|2021-12-16 12:02:10|338.24|334.14|338.26|334.16|338.39|334.29|338.21|334.11|20
1639656140000|2021-12-16 12:02:20|338.27|334.17|338.29|334.19|338.29|334.19|338.19|334.09|13
1639656150000|2021-12-16 12:02:30|338.36|334.26|338.37|334.27|338.37|334.27|338.24|334.14|6
1639656160000|2021-12-16 12:02:40|338.35|334.25|338.36|334.26|338.4|334.3|338.27|334.17|14
1639656170000|2021-12-16 12:02:50|338.38|334.28|338.34|334.24|338.43|334.33|338.34|334.24|9
1639656180000|2021-12-16 12:03:00|338.38|334.28|338.37|334.27|338.39|334.29|338.37|334.27|5
1639656190000|2021-12-16 12:03:10|338.39|334.29|338.4|334.3|338.44|334.34|338.36|334.26|18
1639656200000|2021-12-16 12:03:20|338.38|334.28|338.4|334.3|338.44|334.34|338.38|334.28|8
1639656210000|2021-12-16 12:03:30|338.39|334.29|338.3|334.2|338.4|334.3|338.3|334.2|3
1639656220000|2021-12-16 12:03:40|338.38|334.28|338.36|334.26|338.4|334.3|338.32|334.22|7
1639656230000|2021-12-16 12:03:50|338.29|334.19|338.41|334.31|338.41|334.31|338.29|334.19|3
1639656240000|2021-12-16 12:04:00|338.4|334.3|338.51|334.41|338.57|334.47|338.38|334.28|14
1639656250000|2021-12-16 12:04:10|338.5|334.4|338.65|334.55|338.66|334.56|338.48|334.38|12
1639656260000|2021-12-16 12:04:20|338.64|334.54|338.6|334.5|338.66|334.56|338.6|334.5|10
1639656270000|2021-12-16 12:04:30|338.54|334.44|338.48|334.38|338.56|334.46|338.46|334.36|15
1639656280000|2021-12-16 12:04:40|338.49|334.39|338.47|334.37|338.56|334.46|338.47|334.37|20
1639656290000|2021-12-16 12:04:50|338.45|334.35|338.54|334.44|338.56|334.46|338.45|334.35|18
1639656300000|2021-12-16 12:05:00|338.55|334.45|338.55|334.45|338.59|334.49|338.5|334.4|13
1639656310000|2021-12-16 12:05:10|338.5|334.4|338.45|334.35|338.57|334.47|338.38|334.28|16
1639656320000|2021-12-16 12:05:20|338.53|334.43|338.63|334.53|338.64|334.54|338.52|334.42|17
1639656330000|2021-12-16 12:05:30|338.59|334.49|338.58|334.48|338.65|334.55|338.52|334.42|9
1639656340000|2021-12-16 12:05:40|338.59|334.49|338.48|334.38|338.65|334.55|338.48|334.38|12
1639656350000|2021-12-16 12:05:50|338.49|334.39|338.49|334.39|338.57|334.47|338.43|334.33|19
1639656360000|2021-12-16 12:06:00|338.48|334.38|338.49|334.39|338.53|334.43|338.44|334.34|16
1639656370000|2021-12-16 12:06:10|338.48|334.38|338.44|334.34|338.51|334.41|338.44|334.34|9
1639656380000|2021-12-16 12:06:20|338.43|334.33|338.24|334.14|338.44|334.34|338.2|334.1|20
1639656390000|2021-12-16 12:06:30|338.28|334.18|338.14|334.04|338.3|334.2|338.12|334.02|14
1639656400000|2021-12-16 12:06:40|338.18|334.08|338.09|333.99|338.2|334.1|338.08|333.98|9
1639656410000|2021-12-16 12:06:50|338.05|333.95|337.91|333.81|338.12|334.02|337.86|333.76|17
1639656420000|2021-12-16 12:07:00|337.88|333.78|337.85|333.75|337.95|333.85|337.81|333.71|11
1639656430000|2021-12-16 12:07:10|337.93|333.83|337.91|333.81|337.93|333.83|337.86|333.76|9
1639656440000|2021-12-16 12:07:20|337.9|333.8|337.82|333.72|337.9|333.8|337.78|333.68|8
1639656450000|2021-12-16 12:07:30|337.81|333.71|337.82|333.72|337.87|333.77|337.77|333.67|12
1639656460000|2021-12-16 12:07:40|337.99|333.89|338.2|334.1|338.2|334.1|337.98|333.88|12
1639656470000|2021-12-16 12:07:50|338.24|334.14|338.4|334.3|338.4|334.3|338.24|334.14|14
1639656480000|2021-12-16 12:08:00|338.38|334.28|338.36|334.26|338.4|334.3|338.35|334.25|6
1639656490000|2021-12-16 12:08:10|338.37|334.27|338.36|334.26|338.37|334.27|338.36|334.26|2
1639656500000|2021-12-16 12:08:20|338.37|334.27|338.44|334.34|338.44|334.34|338.37|334.27|14
1639656510000|2021-12-16 12:08:30|338.43|334.33|338.51|334.41|338.51|334.41|338.43|334.33|11
1639656520000|2021-12-16 12:08:40|338.46|334.36|338.46|334.36|338.47|334.37|338.39|334.29|9
1639656530000|2021-12-16 12:08:50|338.45|334.35|338.35|334.25|338.45|334.35|338.35|334.25|6
1639656540000|2021-12-16 12:09:00|338.36|334.26|338.26|334.16|338.4|334.3|338.26|334.16|10
1639656550000|2021-12-16 12:09:10|338.28|334.18|338.26|334.16|338.29|334.19|338.26|334.16|4
1639656560000|2021-12-16 12:09:20|338.32|334.22|338.27|334.17|338.32|334.22|338.22|334.12|4
1639656570000|2021-12-16 12:09:30|338.26|334.16|338.17|334.07|338.28|334.18|338.09|333.99|26
1639656580000|2021-12-16 12:09:40|338.16|334.06|338.13|334.03|338.17|334.07|338.12|334.02|8
1639656590000|2021-12-16 12:09:50|338.14|334.04|338.08|333.98|338.14|334.04|338.06|333.96|10
1639656600000|2021-12-16 12:10:00|338.09|333.99|338.16|334.06|338.16|334.06|338.07|333.97|5
1639656610000|2021-12-16 12:10:10|338.23|334.13|338.36|334.26|338.6|334.5|338.23|334.13|28
1639656620000|2021-12-16 12:10:20|338.35|334.25|338.28|334.18|338.35|334.25|338.27|334.17|7
1639656630000|2021-12-16 12:10:30|338.32|334.22|338.18|334.08|338.32|334.22|338.13|334.03|15
1639656640000|2021-12-16 12:10:40|338.13|334.03|338.24|334.14|338.25|334.15|338.13|334.03|12
1639656650000|2021-12-16 12:10:50|338.23|334.13|338.28|334.18|338.29|334.19|338.23|334.13|5
1639656660000|2021-12-16 12:11:00|338.29|334.19|338.26|334.16|338.34|334.24|338.24|334.14|8
1639656670000|2021-12-16 12:11:10|338.27|334.17|338.3|334.2|338.32|334.22|338.26|334.16|6
1639656680000|2021-12-16 12:11:20|338.29|334.19|338.37|334.27|338.39|334.29|338.23|334.13|11
1639656690000|2021-12-16 12:11:30|338.34|334.24|338.45|334.35|338.49|334.39|338.33|334.23|17
1639656700000|2021-12-16 12:11:40|338.51|334.41|338.61|334.51|338.62|334.52|338.45|334.35|13
1639656710000|2021-12-16 12:11:50|338.58|334.48|338.65|334.55|338.69|334.59|338.58|334.48|14
1639656720000|2021-12-16 12:12:00|338.62|334.52|338.62|334.52|338.65|334.55|338.53|334.43|11
1639656730000|2021-12-16 12:12:10|338.65|334.55|338.7|334.6|338.74|334.64|338.62|334.52|8
1639656740000|2021-12-16 12:12:20|338.69|334.59|338.72|334.62|338.72|334.62|338.69|334.59|6
1639656750000|2021-12-16 12:12:30|338.71|334.61|338.53|334.43|338.72|334.62|338.53|334.43|9
1639656760000|2021-12-16 12:12:40|338.55|334.45|338.48|334.38|338.55|334.45|338.47|334.37|9
1639656770000|2021-12-16 12:12:50|338.46|334.36|338.06|333.96|338.49|334.39|338.06|333.96|23
1639656780000|2021-12-16 12:13:00|338.07|333.97|337.99|333.89|338.08|333.98|337.98|333.88|12
1639656790000|2021-12-16 12:13:10|338.01|333.91|337.68|333.58|338.02|333.92|337.68|333.58|21
1639656800000|2021-12-16 12:13:20|337.67|333.57|337.74|333.64|337.82|333.72|337.64|333.54|13
1639656810000|2021-12-16 12:13:30|337.8|333.7|337.82|333.72|337.82|333.72|337.74|333.64|9
1639656820000|2021-12-16 12:13:40|337.83|333.73|337.82|333.72|337.84|333.74|337.81|333.71|12
1639656830000|2021-12-16 12:13:50|337.83|333.73|337.82|333.72|337.89|333.79|337.76|333.66|16
1639656840000|2021-12-16 12:14:00|337.81|333.71|337.88|333.78|337.91|333.81|337.8|333.7|10
1639656850000|2021-12-16 12:14:10|337.9|333.8|337.86|333.76|337.9|333.8|337.86|333.76|6
1639656860000|2021-12-16 12:14:20|337.84|333.74|337.76|333.66|337.86|333.76|337.76|333.66|12
1639656870000|2021-12-16 12:14:30|337.75|333.65|337.62|333.52|337.76|333.66|337.62|333.52|12
1639656880000|2021-12-16 12:14:40|337.64|333.54|337.78|333.68|337.83|333.73|337.62|333.52|15
1639656890000|2021-12-16 12:14:50|337.79|333.69|337.78|333.68|337.82|333.72|337.77|333.67|12
1639656900000|2021-12-16 12:15:00|337.81|333.71|337.95|333.85|337.95|333.85|337.8|333.7|14
1639656910000|2021-12-16 12:15:10|338.14|334.04|338.22|334.12|338.29|334.19|338.14|334.04|17
1639656920000|2021-12-16 12:15:20|338.23|334.13|338.19|334.09|338.25|334.15|338.18|334.08|5
1639656930000|2021-12-16 12:15:30|338.18|334.08|338.39|334.29|338.46|334.36|338.13|334.03|17
1639656940000|2021-12-16 12:15:40|338.41|334.31|338.41|334.31|338.58|334.48|338.41|334.31|17
1639656950000|2021-12-16 12:15:50|338.46|334.36|338.29|334.19|338.46|334.36|338.29|334.19|12
1639656960000|2021-12-16 12:16:00|338.28|334.18|338.38|334.28|338.38|334.28|338.28|334.18|7
1639656970000|2021-12-16 12:16:10|338.39|334.29|338.33|334.23|338.39|334.29|338.29|334.19|12
1639656980000|2021-12-16 12:16:20|338.32|334.22|338.38|334.28|338.49|334.39|338.32|334.22|10
1639656990000|2021-12-16 12:16:30|338.39|334.29|338.29|334.19|338.4|334.3|338.25|334.15|15
1639657000000|2021-12-16 12:16:40|338.28|334.18|338.1|334|338.28|334.18|338.05|333.95|14
1639657010000|2021-12-16 12:16:50|338.09|333.99|338.19|334.09|338.19|334.09|338.06|333.96|17
1639657020000|2021-12-16 12:17:00|338.24|334.14|337.74|333.64|338.24|334.14|337.74|333.64|16
1639657030000|2021-12-16 12:17:10|337.79|333.69|337.57|333.47|337.79|333.69|337.55|333.45|20
1639657040000|2021-12-16 12:17:20|337.56|333.46|337.39|333.29|337.58|333.48|337.31|333.21|24
1639657050000|2021-12-16 12:17:30|337.4|333.3|337.54|333.44|337.6|333.5|337.4|333.3|24
1639657060000|2021-12-16 12:17:40|337.56|333.46|337.56|333.46|337.56|333.46|337.46|333.36|19
1639657070000|2021-12-16 12:17:50|337.57|333.47|337.52|333.42|337.57|333.47|337.45|333.35|14
1639657080000|2021-12-16 12:18:00|337.53|333.43|337.64|333.54|337.65|333.55|337.5|333.4|12
1639657090000|2021-12-16 12:18:10|337.7|333.6|337.7|333.6|337.7|333.6|337.7|333.6|1
1639657100000|2021-12-16 12:18:20|337.69|333.59|337.8|333.7|337.85|333.75|337.64|333.54|13
1639657110000|2021-12-16 12:18:30|337.81|333.71|337.7|333.6|337.86|333.76|337.7|333.6|8
1639657120000|2021-12-16 12:18:40|337.69|333.59|337.65|333.55|337.72|333.62|337.65|333.55|6
1639657130000|2021-12-16 12:18:50|337.64|333.54|337.66|333.56|337.67|333.57|337.62|333.52|11
1639657140000|2021-12-16 12:19:00|337.65|333.55|337.64|333.54|337.74|333.64|337.59|333.49|16
1639657150000|2021-12-16 12:19:10|337.65|333.55|337.75|333.65|337.84|333.74|337.65|333.55|12
1639657160000|2021-12-16 12:19:20|337.73|333.63|338.14|334.04|338.19|334.09|337.73|333.63|18
1639657170000|2021-12-16 12:19:30|338.15|334.05|338.21|334.11|338.21|334.11|338.13|334.03|6
1639657180000|2021-12-16 12:19:40|338.23|334.13|338.27|334.17|338.28|334.18|338.19|334.09|15
1639657190000|2021-12-16 12:19:50|338.28|334.18|338.27|334.17|338.28|334.18|338.19|334.09|8
1639657200000|2021-12-16 12:20:00|338.26|334.16|338.25|334.15|338.27|334.17|338.19|334.09|10
1639657210000|2021-12-16 12:20:10|338.22|334.12|338.11|334.01|338.23|334.13|338.11|334.01|6
1639657220000|2021-12-16 12:20:20|338.06|333.96|338.04|333.94|338.06|333.96|338.03|333.93|5
1639657230000|2021-12-16 12:20:30|338.06|333.96|337.91|333.81|338.07|333.97|337.91|333.81|10
1639657240000|2021-12-16 12:20:40|338.06|333.96|338.02|333.92|338.08|333.98|338.02|333.92|4
1639657250000|2021-12-16 12:20:50|338.03|333.93|338.03|333.93|338.03|333.93|338.03|333.93|1
1639657260000|2021-12-16 12:21:00|338.05|333.95|338.11|334.01|338.13|334.03|338.03|333.93|15
1639657270000|2021-12-16 12:21:10|338.12|334.02|338.09|333.99|338.15|334.05|338.06|333.96|13
1639657280000|2021-12-16 12:21:20|338.1|334|338.21|334.11|338.22|334.12|338.1|334|9
1639657290000|2021-12-16 12:21:30|338.22|334.12|338.35|334.25|338.35|334.25|338.22|334.12|16
1639657300000|2021-12-16 12:21:40|338.34|334.24|338.35|334.25|338.36|334.26|338.29|334.19|13
1639657310000|2021-12-16 12:21:50|338.37|334.27|338.29|334.19|338.37|334.27|338.25|334.15|8
1639657320000|2021-12-16 12:22:00|338.28|334.18|338.3|334.2|338.37|334.27|338.28|334.18|10
1639657330000|2021-12-16 12:22:10|338.29|334.19|338.37|334.27|338.41|334.31|338.29|334.19|8
1639657340000|2021-12-16 12:22:20|338.38|334.28|338.39|334.29|338.46|334.36|338.3|334.2|11
1639657350000|2021-12-16 12:22:30|338.38|334.28|338.39|334.29|338.39|334.29|338.38|334.28|2
1639657360000|2021-12-16 12:22:40|338.34|334.24|338.57|334.47|338.62|334.52|338.34|334.24|14
1639657370000|2021-12-16 12:22:50|338.58|334.48|338.75|334.65|338.84|334.74|338.55|334.45|18
1639657380000|2021-12-16 12:23:00|338.74|334.64|338.54|334.44|338.74|334.64|338.53|334.43|17
1639657390000|2021-12-16 12:23:10|338.53|334.43|338.38|334.28|338.55|334.45|338.36|334.26|17
1639657400000|2021-12-16 12:23:20|338.39|334.29|338.3|334.2|338.39|334.29|338.27|334.17|8
1639657410000|2021-12-16 12:23:30|338.31|334.21|338.33|334.23|338.38|334.28|338.29|334.19|11
1639657420000|2021-12-16 12:23:40|338.32|334.22|338.33|334.23|338.42|334.32|338.3|334.2|10
1639657430000|2021-12-16 12:23:50|338.34|334.24|338.38|334.28|338.42|334.32|338.33|334.23|11
1639657440000|2021-12-16 12:24:00|338.34|334.24|338.41|334.31|338.45|334.35|338.34|334.24|14
1639657450000|2021-12-16 12:24:10|338.39|334.29|338.34|334.24|338.44|334.34|338.33|334.23|16
1639657460000|2021-12-16 12:24:20|338.33|334.23|338.2|334.1|338.37|334.27|338.2|334.1|15
1639657470000|2021-12-16 12:24:30|338.21|334.11|338.19|334.09|338.25|334.15|338.18|334.08|9
1639657480000|2021-12-16 12:24:40|338.09|333.99|338.19|334.09|338.24|334.14|338.09|333.99|12
1639657490000|2021-12-16 12:24:50|338.26|334.16|338.26|334.16|338.3|334.2|338.21|334.11|16
1639657500000|2021-12-16 12:25:00|338.33|334.23|338.31|334.21|338.35|334.25|338.29|334.19|6
1639657510000|2021-12-16 12:25:10|338.3|334.2|338.3|334.2|338.31|334.21|338.3|334.2|3
1639657520000|2021-12-16 12:25:20|338.2|334.1|338.3|334.2|338.4|334.3|338.2|334.1|20
1639657530000|2021-12-16 12:25:30|338.25|334.15|338.25|334.15|338.25|334.15|338.23|334.13|5
1639657540000|2021-12-16 12:25:40|338.26|334.16|338.26|334.16|338.26|334.16|338.26|334.16|1
1639657550000|2021-12-16 12:25:50|338.27|334.17|338.32|334.22|338.4|334.3|338.27|334.17|13
1639657560000|2021-12-16 12:26:00|338.31|334.21|338.31|334.21|338.37|334.27|338.3|334.2|13
1639657570000|2021-12-16 12:26:10|338.3|334.2|338.27|334.17|338.34|334.24|338.27|334.17|12
1639657580000|2021-12-16 12:26:20|338.25|334.15|338.14|334.04|338.26|334.16|338.13|334.03|14
1639657590000|2021-12-16 12:26:30|338.13|334.03|337.74|333.64|338.13|334.03|337.7|333.6|16
1639657600000|2021-12-16 12:26:40|337.73|333.63|337.84|333.74|337.84|333.74|337.64|333.54|15
1639657610000|2021-12-16 12:26:50|337.74|333.64|337.74|333.64|337.78|333.68|337.69|333.59|9
1639657620000|2021-12-16 12:27:00|337.73|333.63|337.73|333.63|337.81|333.71|337.73|333.63|5
1639657630000|2021-12-16 12:27:10|337.74|333.64|337.73|333.63|337.74|333.64|337.71|333.61|5
1639657640000|2021-12-16 12:27:20|337.8|333.7|338.22|334.12|338.23|334.13|337.73|333.63|21
1639657650000|2021-12-16 12:27:30|338.23|334.13|338.16|334.06|338.23|334.13|338.11|334.01|11
1639657660000|2021-12-16 12:27:40|338.17|334.07|338.11|334.01|338.17|334.07|338.1|334|8
1639657670000|2021-12-16 12:27:50|338.1|334|338.2|334.1|338.28|334.18|338.1|334|15
1639657680000|2021-12-16 12:28:00|338.22|334.12|338.26|334.16|338.31|334.21|338.22|334.12|9
1639657690000|2021-12-16 12:28:10|338.27|334.17|338.29|334.19|338.32|334.22|338.25|334.15|9
1639657700000|2021-12-16 12:28:20|338.27|334.17|338.04|333.94|338.27|334.17|338|333.9|15
1639657710000|2021-12-16 12:28:30|338.01|333.91|338.06|333.96|338.09|333.99|337.97|333.87|15
1639657720000|2021-12-16 12:28:40|338.07|333.97|338.03|333.93|338.09|333.99|337.99|333.89|7
1639657730000|2021-12-16 12:28:50|338.09|333.99|338.02|333.92|338.11|334.01|338.02|333.92|11
1639657740000|2021-12-16 12:29:00|338.03|333.93|337.97|333.87|338.05|333.95|337.95|333.85|10
1639657750000|2021-12-16 12:29:10|338|333.9|337.73|333.63|338|333.9|337.66|333.56|15
1639657760000|2021-12-16 12:29:20|337.72|333.62|337.52|333.42|337.72|333.62|337.52|333.42|12
1639657770000|2021-12-16 12:29:30|337.57|333.47|337.54|333.44|337.63|333.53|337.53|333.43|11
1639657780000|2021-12-16 12:29:40|337.55|333.45|337.57|333.47|337.59|333.49|337.53|333.43|15
1639657790000|2021-12-16 12:29:50|337.58|333.48|337.73|333.63|337.73|333.63|337.54|333.44|16
1639657800000|2021-12-16 12:30:00|337.74|333.64|337.64|333.54|337.75|333.65|337.54|333.44|13
1639657810000|2021-12-16 12:30:10|337.62|333.52|337.66|333.56|337.68|333.58|337.57|333.47|7
1639657820000|2021-12-16 12:30:20|337.72|333.62|337.7|333.6|337.73|333.63|337.61|333.51|14
1639657830000|2021-12-16 12:30:30|337.68|333.58|337.56|333.46|337.68|333.58|337.56|333.46|13
1639657840000|2021-12-16 12:30:40|337.57|333.47|337.56|333.46|337.59|333.49|337.53|333.43|15
1639657850000|2021-12-16 12:30:50|337.58|333.48|337.56|333.46|337.59|333.49|337.55|333.45|10
1639657860000|2021-12-16 12:31:00|337.55|333.45|338.13|334.03|338.16|334.06|337.54|333.44|22
1639657870000|2021-12-16 12:31:10|338.14|334.04|338.04|333.94|338.23|334.13|337.99|333.89|16
1639657880000|2021-12-16 12:31:20|338.03|333.93|338.03|333.93|338.2|334.1|338.01|333.91|22
1639657890000|2021-12-16 12:31:30|338.06|333.96|338.31|334.21|338.31|334.21|338.05|333.95|17
1639657900000|2021-12-16 12:31:40|338.32|334.22|338.3|334.2|338.32|334.22|338.2|334.1|17
1639657910000|2021-12-16 12:31:50|338.28|334.18|338.35|334.25|338.38|334.28|338.28|334.18|14
1639657920000|2021-12-16 12:32:00|338.34|334.24|338.33|334.23|338.38|334.28|338.25|334.15|19
1639657930000|2021-12-16 12:32:10|338.31|334.21|338.27|334.17|338.31|334.21|338.16|334.06|15
1639657940000|2021-12-16 12:32:20|338.28|334.18|338.29|334.19|338.32|334.22|338.27|334.17|8
1639657950000|2021-12-16 12:32:30|338.27|334.17|338.32|334.22|338.4|334.3|338.27|334.17|9
1639657960000|2021-12-16 12:32:40|338.33|334.23|338.28|334.18|338.34|334.24|338.28|334.18|11
1639657970000|2021-12-16 12:32:50|338.32|334.22|338.36|334.26|338.38|334.28|338.32|334.22|7
1639657980000|2021-12-16 12:33:00|338.39|334.29|338.38|334.28|338.39|334.29|338.33|334.23|15
1639657990000|2021-12-16 12:33:10|338.37|334.27|338.37|334.27|338.37|334.27|338.37|334.27|1
1639658000000|2021-12-16 12:33:20|338.38|334.28|338.44|334.34|338.49|334.39|338.35|334.25|15
1639658010000|2021-12-16 12:33:30|338.42|334.32|338.39|334.29|338.45|334.35|338.31|334.21|19
1639658020000|2021-12-16 12:33:40|338.4|334.3|338.44|334.34|338.46|334.36|338.38|334.28|8
1639658030000|2021-12-16 12:33:50|338.42|334.32|338.36|334.26|338.43|334.33|338.33|334.23|11
1639658040000|2021-12-16 12:34:00|338.33|334.23|338.36|334.26|338.36|334.26|338.3|334.2|9
1639658050000|2021-12-16 12:34:10|338.33|334.23|338.51|334.41|338.51|334.41|338.33|334.23|11
1639658060000|2021-12-16 12:34:20|338.48|334.38|338.46|334.36|338.56|334.46|338.45|334.35|13
1639658070000|2021-12-16 12:34:30|338.47|334.37|338.33|334.23|338.47|334.37|338.31|334.21|6
1639658080000|2021-12-16 12:34:40|338.34|334.24|338.2|334.1|338.4|334.3|338.15|334.05|15
1639658090000|2021-12-16 12:34:50|338.22|334.12|338.22|334.12|338.25|334.15|338.21|334.11|11
1639658100000|2021-12-16 12:35:00|338.23|334.13|338.26|334.16|338.27|334.17|338.22|334.12|10
1639658110000|2021-12-16 12:35:10|338.28|334.18|338.34|334.24|338.35|334.25|338.25|334.15|15
1639658120000|2021-12-16 12:35:20|338.35|334.25|338.34|334.24|338.35|334.25|338.28|334.18|10
1639658130000|2021-12-16 12:35:30|338.37|334.27|338.3|334.2|338.38|334.28|338.3|334.2|9
1639658140000|2021-12-16 12:35:40|338.29|334.19|338.18|334.08|338.3|334.2|338.14|334.04|13
1639658150000|2021-12-16 12:35:50|338.17|334.07|338.13|334.03|338.17|334.07|338.06|333.96|25
1639658160000|2021-12-16 12:36:00|338.1|334|338.11|334.01|338.18|334.08|338.1|334|10
1639658170000|2021-12-16 12:36:10|338.12|334.02|338.11|334.01|338.17|334.07|338.06|333.96|12
1639658180000|2021-12-16 12:36:20|338.16|334.06|338.16|334.06|338.16|334.06|338.12|334.02|3
1639658190000|2021-12-16 12:36:30|338.17|334.07|338.18|334.08|338.23|334.13|338.15|334.05|19
1639658200000|2021-12-16 12:36:40|338.19|334.09|338.24|334.14|338.31|334.21|338.19|334.09|16
1639658210000|2021-12-16 12:36:50|338.25|334.15|338.25|334.15|338.31|334.21|338.22|334.12|6
1639658220000|2021-12-16 12:37:00|338.26|334.16|338.29|334.19|338.35|334.25|338.25|334.15|15
1639658230000|2021-12-16 12:37:10|338.35|334.25|338.36|334.26|338.36|334.26|338.27|334.17|11
1639658240000|2021-12-16 12:37:20|338.37|334.27|338.55|334.45|338.55|334.45|338.36|334.26|20
1639658250000|2021-12-16 12:37:30|338.56|334.46|338.55|334.45|338.56|334.46|338.54|334.44|5
1639658260000|2021-12-16 12:37:40|338.54|334.44|338.55|334.45|338.56|334.46|338.49|334.39|9
1639658270000|2021-12-16 12:37:50|338.56|334.46|338.43|334.33|338.6|334.5|338.43|334.33|11
1639658280000|2021-12-16 12:38:00|338.32|334.22|338.55|334.45|338.55|334.45|338.3|334.2|15
1639658290000|2021-12-16 12:38:10|338.54|334.44|338.77|334.67|338.77|334.67|338.54|334.44|22
1639658300000|2021-12-16 12:38:20|338.81|334.71|338.78|334.68|338.9|334.8|338.78|334.68|17
1639658310000|2021-12-16 12:38:30|338.8|334.7|338.65|334.55|338.82|334.72|338.64|334.54|17
1639658320000|2021-12-16 12:38:40|338.66|334.56|338.47|334.37|338.66|334.56|338.47|334.37|16
1639658330000|2021-12-16 12:38:50|338.45|334.35|338.39|334.29|338.49|334.39|338.35|334.25|17
1639658340000|2021-12-16 12:39:00|338.38|334.28|338.4|334.3|338.5|334.4|338.38|334.28|14
1639658350000|2021-12-16 12:39:10|338.38|334.28|338.31|334.21|338.39|334.29|338.27|334.17|9
1639658360000|2021-12-16 12:39:20|338.32|334.22|338.27|334.17|338.36|334.26|338.25|334.15|14
1639658370000|2021-12-16 12:39:30|338.31|334.21|338.43|334.33|338.43|334.33|338.29|334.19|16
1639658380000|2021-12-16 12:39:40|338.46|334.36|338.39|334.29|338.46|334.36|338.31|334.21|5
1639658390000|2021-12-16 12:39:50|338.38|334.28|338.38|334.28|338.39|334.29|338.37|334.27|5
1639658400000|2021-12-16 12:40:00|338.36|334.26|338.29|334.19|338.36|334.26|338.29|334.19|15
1639658410000|2021-12-16 12:40:10|338.28|334.18|337.19|333.09|338.28|334.18|337.19|333.09|31
1639658420000|2021-12-16 12:40:20|337.18|333.08|337.21|333.11|337.25|333.15|336.85|332.75|29
1639658430000|2021-12-16 12:40:30|337.2|333.1|336.92|332.82|337.21|333.11|336.92|332.82|20
1639658440000|2021-12-16 12:40:40|336.93|332.83|336.78|332.68|336.93|332.83|336.78|332.68|9
1639658450000|2021-12-16 12:40:50|336.76|332.66|336.51|332.41|336.76|332.66|336.51|332.41|20
1639658460000|2021-12-16 12:41:00|336.45|332.35|336.3|332.2|336.46|332.36|336.29|332.19|14
1639658470000|2021-12-16 12:41:10|336.31|332.21|336.55|332.45|336.62|332.52|336.31|332.21|24
1639658480000|2021-12-16 12:41:20|336.54|332.44|336.5|332.4|336.63|332.53|336.46|332.36|29
1639658490000|2021-12-16 12:41:30|336.49|332.39|336.12|332.02|336.53|332.43|336.12|332.02|22
1639658500000|2021-12-16 12:41:40|335.97|331.87|335.39|331.29|335.99|331.89|335.37|331.27|22
1639658510000|2021-12-16 12:41:50|335.4|331.3|335.33|331.23|335.67|331.57|335.33|331.23|32
1639658520000|2021-12-16 12:42:00|335.1|331|334.87|330.77|335.25|331.15|334.86|330.76|30
1639658530000|2021-12-16 12:42:10|334.86|330.76|334.74|330.64|334.88|330.78|334.74|330.64|20
1639658540000|2021-12-16 12:42:20|334.73|330.63|334.76|330.66|334.85|330.75|334.65|330.55|20
1639658550000|2021-12-16 12:42:30|334.74|330.64|334.64|330.54|334.82|330.72|334.64|330.54|23
1639658560000|2021-12-16 12:42:40|334.63|330.53|334.85|330.75|334.92|330.82|334.58|330.48|23
1639658570000|2021-12-16 12:42:50|334.84|330.74|334.74|330.64|334.89|330.79|334.74|330.64|14
1639658580000|2021-12-16 12:43:00|334.73|330.63|334.65|330.55|334.73|330.63|334.55|330.45|28
1639658590000|2021-12-16 12:43:10|334.71|330.61|334.65|330.55|334.73|330.63|334.6|330.5|19
1639658600000|2021-12-16 12:43:20|334.67|330.57|334.58|330.48|334.67|330.57|334.57|330.47|12
1639658610000|2021-12-16 12:43:30|334.57|330.47|334.68|330.58|334.76|330.66|334.57|330.47|17
1639658620000|2021-12-16 12:43:40|334.67|330.57|334.67|330.57|334.76|330.66|334.58|330.48|17
1639658630000|2021-12-16 12:43:50|334.65|330.55|334.67|330.57|334.72|330.62|334.63|330.53|19
1639658640000|2021-12-16 12:44:00|334.66|330.56|334.97|330.87|335|330.9|334.65|330.55|17
1639658650000|2021-12-16 12:44:10|334.96|330.86|334.87|330.77|334.97|330.87|334.82|330.72|16
1639658660000|2021-12-16 12:44:20|334.91|330.81|334.9|330.8|334.92|330.82|334.81|330.71|12
1639658670000|2021-12-16 12:44:30|334.89|330.79|334.88|330.78|334.89|330.79|334.71|330.61|18
1639658680000|2021-12-16 12:44:40|334.87|330.77|334.87|330.77|334.91|330.81|334.83|330.73|12
1639658690000|2021-12-16 12:44:50|334.86|330.76|334.81|330.71|334.86|330.76|334.75|330.65|16
1639658700000|2021-12-16 12:45:00|334.8|330.7|334.62|330.52|334.83|330.73|334.56|330.46|16
1639658710000|2021-12-16 12:45:10|334.63|330.53|333.97|329.87|334.63|330.53|333.75|329.65|23
1639658720000|2021-12-16 12:45:20|334.1|330|334.3|330.2|334.35|330.25|334.1|330|26
1639658730000|2021-12-16 12:45:30|334.32|330.22|333.91|329.81|334.32|330.22|333.82|329.72|24
1639658740000|2021-12-16 12:45:40|333.93|329.83|333.52|329.42|333.93|329.83|333.51|329.41|23
1639658750000|2021-12-16 12:45:50|333.49|329.39|333.31|329.21|333.49|329.39|333.2|329.1|25
1639658760000|2021-12-16 12:46:00|333.34|329.24|333.57|329.47|333.58|329.48|333.28|329.18|15
1639658770000|2021-12-16 12:46:10|333.53|329.43|333.62|329.52|333.67|329.57|333.49|329.39|28
1639658780000|2021-12-16 12:46:20|333.68|329.58|333.47|329.37|333.68|329.58|333.46|329.36|16
1639658790000|2021-12-16 12:46:30|333.46|329.36|333.38|329.28|333.46|329.36|333.36|329.26|11
1639658800000|2021-12-16 12:46:40|333.37|329.27|332.94|328.84|333.37|329.27|332.94|328.84|20
1639658810000|2021-12-16 12:46:50|332.97|328.87|332.73|328.63|332.97|328.87|332.62|328.52|23
1639658820000|2021-12-16 12:47:00|332.71|328.61|332.6|328.5|332.78|328.68|332.6|328.5|21
1639658830000|2021-12-16 12:47:10|332.59|328.49|333.04|328.94|333.04|328.94|332.53|328.43|22
1639658840000|2021-12-16 12:47:20|333.05|328.95|332.67|328.57|333.12|329.02|332.67|328.57|26
1639658850000|2021-12-16 12:47:30|332.66|328.56|332.73|328.63|332.74|328.64|332.56|328.46|14
1639658860000|2021-12-16 12:47:40|332.74|328.64|332.81|328.71|332.81|328.71|332.72|328.62|9
1639658870000|2021-12-16 12:47:50|332.87|328.77|333.27|329.17|333.35|329.25|332.87|328.77|26
1639658880000|2021-12-16 12:48:00|333.28|329.18|333.14|329.04|333.34|329.24|333.13|329.03|18
1639658890000|2021-12-16 12:48:10|333.15|329.05|333.21|329.11|333.32|329.22|333.15|329.05|24
1639658900000|2021-12-16 12:48:20|333.3|329.2|333.19|329.09|333.3|329.2|333.12|329.02|17
1639658910000|2021-12-16 12:48:30|333.18|329.08|333.19|329.09|333.24|329.14|333.06|328.96|24
1639658920000|2021-12-16 12:48:40|333.16|329.06|333.18|329.08|333.18|329.08|333.13|329.03|9
1639658930000|2021-12-16 12:48:50|333.15|329.05|333.2|329.1|333.23|329.13|333.13|329.03|17
1639658940000|2021-12-16 12:49:00|333.24|329.14|333.34|329.24|333.38|329.28|333.24|329.14|22
1639658950000|2021-12-16 12:49:10|333.36|329.26|333.55|329.45|333.57|329.47|333.35|329.25|23
1639658960000|2021-12-16 12:49:20|333.59|329.49|333.82|329.72|333.82|329.72|333.58|329.48|22
1639658970000|2021-12-16 12:49:30|333.87|329.77|333.77|329.67|333.87|329.77|333.74|329.64|19
1639658980000|2021-12-16 12:49:40|333.76|329.66|333.81|329.71|333.82|329.72|333.75|329.65|17
1639658990000|2021-12-16 12:49:50|333.8|329.7|333.47|329.37|333.82|329.72|333.47|329.37|25
1639659000000|2021-12-16 12:50:00|333.45|329.35|333.29|329.19|333.47|329.37|333.25|329.15|15
1639659010000|2021-12-16 12:50:10|333.3|329.2|333.23|329.13|333.3|329.2|333.2|329.1|17
1639659020000|2021-12-16 12:50:20|333.16|329.06|333.17|329.07|333.21|329.11|333.15|329.05|16
1639659030000|2021-12-16 12:50:30|333.14|329.04|333.13|329.03|333.19|329.09|333.08|328.98|25
1639659040000|2021-12-16 12:50:40|333.16|329.06|333.27|329.17|333.27|329.17|333.14|329.04|15
1639659050000|2021-12-16 12:50:50|333.28|329.18|333.33|329.23|333.33|329.23|333.28|329.18|6
1639659060000|2021-12-16 12:51:00|333.32|329.22|333.25|329.15|333.33|329.23|333.25|329.15|7
1639659070000|2021-12-16 12:51:10|333.26|329.16|333.58|329.48|333.58|329.48|333.26|329.16|20
1639659080000|2021-12-16 12:51:20|333.6|329.5|333.77|329.67|333.77|329.67|333.6|329.5|11
1639659090000|2021-12-16 12:51:30|333.73|329.63|333.37|329.27|333.73|329.63|333.31|329.21|19
1639659100000|2021-12-16 12:51:40|333.38|329.28|333.41|329.31|333.41|329.31|333.35|329.25|12
1639659110000|2021-12-16 12:51:50|333.43|329.33|333.22|329.12|333.43|329.33|333.22|329.12|20
1639659120000|2021-12-16 12:52:00|333.23|329.13|333.16|329.06|333.27|329.17|333.13|329.03|15
1639659130000|2021-12-16 12:52:10|333.09|328.99|333.23|329.13|333.26|329.16|333.07|328.97|17
1639659140000|2021-12-16 12:52:20|333.22|329.12|333.11|329.01|333.22|329.12|333.07|328.97|11
1639659150000|2021-12-16 12:52:30|332.74|328.64|332.7|328.6|332.83|328.73|332.7|328.6|10
1639659160000|2021-12-16 12:52:40|332.71|328.61|332.73|328.63|332.76|328.66|332.69|328.59|18
1639659170000|2021-12-16 12:52:50|332.71|328.61|332.19|328.09|332.71|328.61|332.17|328.07|27
1639659180000|2021-12-16 12:53:00|332.21|328.11|332.13|328.03|332.3|328.2|332.12|328.02|18
1639659190000|2021-12-16 12:53:10|332.12|328.02|332.12|328.02|332.15|328.05|332.03|327.93|17
1639659200000|2021-12-16 12:53:20|332.13|328.03|332.25|328.15|332.43|328.33|332.13|328.03|16
1639659210000|2021-12-16 12:53:30|332.23|328.13|332.15|328.05|332.25|328.15|332.08|327.98|17
1639659220000|2021-12-16 12:53:40|332.14|328.04|332.36|328.26|332.45|328.35|332.14|328.04|21
1639659230000|2021-12-16 12:53:50|332.35|328.25|332.22|328.12|332.35|328.25|332.2|328.1|14
1639659240000|2021-12-16 12:54:00|332.2|328.1|332.24|328.14|332.25|328.15|332.2|328.1|9
1639659250000|2021-12-16 12:54:10|332.28|328.18|332.47|328.37|332.5|328.4|332.26|328.16|22
1639659260000|2021-12-16 12:54:20|332.46|328.36|332.57|328.47|332.57|328.47|332.34|328.24|15
1639659270000|2021-12-16 12:54:30|332.58|328.48|332.65|328.55|332.66|328.56|332.55|328.45|19
1639659280000|2021-12-16 12:54:40|332.66|328.56|332.66|328.56|332.69|328.59|332.58|328.48|17
1639659290000|2021-12-16 12:54:50|332.67|328.57|332.59|328.49|332.69|328.59|332.59|328.49|14
1639659300000|2021-12-16 12:55:00|332.6|328.5|332.69|328.59|332.79|328.69|332.6|328.5|18
1639659310000|2021-12-16 12:55:10|332.65|328.55|332.74|328.64|332.74|328.64|332.64|328.54|16
1639659320000|2021-12-16 12:55:20|332.73|328.63|332.74|328.64|332.75|328.65|332.73|328.63|4
1639659330000|2021-12-16 12:55:30|332.73|328.63|332.73|328.63|332.76|328.66|332.73|328.63|5
1639659340000|2021-12-16 12:55:40|332.75|328.65|332.94|328.84|333.03|328.93|332.75|328.65|15
1639659350000|2021-12-16 12:55:50|332.98|328.88|333.04|328.94|333.12|329.02|332.89|328.79|12
1639659360000|2021-12-16 12:56:00|333.07|328.97|333.12|329.02|333.18|329.08|333|328.9|13
1639659370000|2021-12-16 12:56:10|333.11|329.01|332.72|328.62|333.21|329.11|332.68|328.58|22
1639659380000|2021-12-16 12:56:20|332.73|328.63|332.9|328.8|332.91|328.81|332.71|328.61|19
1639659390000|2021-12-16 12:56:30|332.92|328.82|333.28|329.18|333.32|329.22|332.9|328.8|19
1639659400000|2021-12-16 12:56:40|333.29|329.19|333.35|329.25|333.39|329.29|333.27|329.17|19
1639659410000|2021-12-16 12:56:50|333.37|329.27|333.41|329.31|333.42|329.32|333.37|329.27|7
1639659420000|2021-12-16 12:57:00|333.39|329.29|333.44|329.34|333.48|329.38|333.36|329.26|17
1639659430000|2021-12-16 12:57:10|333.47|329.37|333.56|329.46|333.56|329.46|333.36|329.26|19
1639659440000|2021-12-16 12:57:20|333.55|329.45|333.48|329.38|333.56|329.46|333.47|329.37|13
1639659450000|2021-12-16 12:57:30|333.51|329.41|333.41|329.31|333.51|329.41|333.41|329.31|8
1639659460000|2021-12-16 12:57:40|333.43|329.33|333.46|329.36|333.5|329.4|333.43|329.33|8
1639659470000|2021-12-16 12:57:50|333.47|329.37|333.44|329.34|333.47|329.37|333.44|329.34|8
1639659480000|2021-12-16 12:58:00|333.45|329.35|333.31|329.21|333.5|329.4|333.31|329.21|19
1639659490000|2021-12-16 12:58:10|333.3|329.2|333.01|328.91|333.3|329.2|332.94|328.84|17
1639659500000|2021-12-16 12:58:20|333|328.9|333.36|329.26|333.44|329.34|333|328.9|15
1639659510000|2021-12-16 12:58:30|333.37|329.27|333.25|329.15|333.45|329.35|333.25|329.15|15
1639659520000|2021-12-16 12:58:40|333.31|329.21|332.8|328.7|333.31|329.21|332.8|328.7|14
1639659530000|2021-12-16 12:58:50|332.81|328.71|332.92|328.82|332.96|328.86|332.81|328.71|9
1639659540000|2021-12-16 12:59:00|332.93|328.83|333.02|328.92|333.03|328.93|332.91|328.81|8
1639659550000|2021-12-16 12:59:10|332.98|328.88|332.98|328.88|333.05|328.95|332.96|328.86|11
1639659560000|2021-12-16 12:59:20|333.01|328.91|332.77|328.67|333.01|328.91|332.77|328.67|17
1639659570000|2021-12-16 12:59:30|332.78|328.68|332.79|328.69|332.89|328.79|332.77|328.67|14
1639659580000|2021-12-16 12:59:40|332.8|328.7|332.86|328.76|332.86|328.76|332.77|328.67|7
1639659590000|2021-12-16 12:59:50|332.74|328.64|332.92|328.82|332.94|328.84|332.74|328.64|11
1639659600000|2021-12-16 13:00:00|332.93|328.83|332.9|328.8|332.93|328.83|332.89|328.79|10
1639659610000|2021-12-16 13:00:10|332.91|328.81|333.01|328.91|333.04|328.94|332.9|328.8|8
1639659620000|2021-12-16 13:00:20|333.02|328.92|333.41|329.31|333.47|329.37|333.02|328.92|19
1639659630000|2021-12-16 13:00:30|333.42|329.32|333.42|329.32|333.47|329.37|333.35|329.25|22
1639659640000|2021-12-16 13:00:40|333.5|329.4|333.61|329.51|333.67|329.57|333.47|329.37|15
1639659650000|2021-12-16 13:00:50|333.55|329.45|333.48|329.38|333.67|329.57|333.48|329.38|21
1639659660000|2021-12-16 13:01:00|333.45|329.35|333.35|329.25|333.46|329.36|333.34|329.24|21
1639659670000|2021-12-16 13:01:10|333.32|329.22|333.16|329.06|333.33|329.23|333.16|329.06|15
1639659680000|2021-12-16 13:01:20|333.1|329|333.26|329.16|333.31|329.21|333.1|329|19
1639659690000|2021-12-16 13:01:30|333.19|329.09|333.43|329.33|333.49|329.39|333.19|329.09|17
1639659700000|2021-12-16 13:01:40|333.42|329.32|333.22|329.12|333.42|329.32|333.22|329.12|10
1639659710000|2021-12-16 13:01:50|333.21|329.11|333.37|329.27|333.37|329.27|333.21|329.11|11
1639659720000|2021-12-16 13:02:00|333.38|329.28|333.4|329.3|333.44|329.34|333.35|329.25|9
1639659730000|2021-12-16 13:02:10|333.38|329.28|333.5|329.4|333.55|329.45|333.34|329.24|24
1639659740000|2021-12-16 13:02:20|333.49|329.39|333.61|329.51|333.61|329.51|333.49|329.39|15
1639659750000|2021-12-16 13:02:30|333.6|329.5|333.64|329.54|333.64|329.54|333.57|329.47|8
1639659760000|2021-12-16 13:02:40|333.68|329.58|333.73|329.63|333.81|329.71|333.64|329.54|18
1639659770000|2021-12-16 13:02:50|333.74|329.64|333.63|329.53|333.81|329.71|333.62|329.52|18
1639659780000|2021-12-16 13:03:00|333.62|329.52|333.53|329.43|333.66|329.56|333.53|329.43|18
1639659790000|2021-12-16 13:03:10|333.44|329.34|333.56|329.46|333.6|329.5|333.42|329.32|17
1639659800000|2021-12-16 13:03:20|333.57|329.47|333.47|329.37|333.72|329.62|333.47|329.37|19
1639659810000|2021-12-16 13:03:30|333.48|329.38|333.48|329.38|333.51|329.41|333.45|329.35|9
1639659820000|2021-12-16 13:03:40|333.49|329.39|333.47|329.37|333.49|329.39|333.45|329.35|8
1639659830000|2021-12-16 13:03:50|333.48|329.38|333.61|329.51|333.61|329.51|333.41|329.31|23
1639659840000|2021-12-16 13:04:00|333.63|329.53|333.53|329.43|333.64|329.54|333.53|329.43|15
1639659850000|2021-12-16 13:04:10|333.52|329.42|333.48|329.38|333.53|329.43|333.47|329.37|16
1639659860000|2021-12-16 13:04:20|333.53|329.43|333.61|329.51|333.65|329.55|333.49|329.39|17
1639659870000|2021-12-16 13:04:30|333.54|329.44|333.55|329.45|333.6|329.5|333.5|329.4|11
1639659880000|2021-12-16 13:04:40|333.56|329.46|333.73|329.63|333.73|329.63|333.56|329.46|12
1639659890000|2021-12-16 13:04:50|333.7|329.6|333.64|329.54|333.77|329.67|333.64|329.54|9
1639659900000|2021-12-16 13:05:00|333.65|329.55|333.67|329.57|333.73|329.63|333.59|329.49|16
1639659910000|2021-12-16 13:05:10|333.69|329.59|333.56|329.46|333.73|329.63|333.56|329.46|13
1639659920000|2021-12-16 13:05:20|333.57|329.47|333.46|329.36|333.58|329.48|333.46|329.36|16
1639659930000|2021-12-16 13:05:30|333.45|329.35|333.27|329.17|333.45|329.35|333.27|329.17|17
1639659940000|2021-12-16 13:05:40|333.3|329.2|332.97|328.87|333.3|329.2|332.97|328.87|7
1639659950000|2021-12-16 13:05:50|332.94|328.84|332.75|328.65|332.94|328.84|332.75|328.65|16
1639659960000|2021-12-16 13:06:00|332.67|328.57|332.49|328.39|332.67|328.57|332.42|328.32|24
1639659970000|2021-12-16 13:06:10|332.5|328.4|332.33|328.23|332.52|328.42|332.33|328.23|19
1639659980000|2021-12-16 13:06:20|332.34|328.24|332.27|328.17|332.37|328.27|332.27|328.17|15
1639659990000|2021-12-16 13:06:30|332.28|328.18|332.18|328.08|332.28|328.18|332.14|328.04|22
1639660000000|2021-12-16 13:06:40|332.17|328.07|332.22|328.12|332.27|328.17|332.15|328.05|16
1639660010000|2021-12-16 13:06:50|332.29|328.19|332.14|328.04|332.29|328.19|332.14|328.04|15
1639660020000|2021-12-16 13:07:00|332.26|328.16|332.31|328.21|332.31|328.21|332.2|328.1|18
1639660030000|2021-12-16 13:07:10|332.32|328.22|332.29|328.19|332.36|328.26|332.23|328.13|17
1639660040000|2021-12-16 13:07:20|332.28|328.18|332.27|328.17|332.34|328.24|332.24|328.14|15
1639660050000|2021-12-16 13:07:30|332.3|328.2|332.29|328.19|332.33|328.23|332.26|328.16|11
1639660060000|2021-12-16 13:07:40|332.3|328.2|332.31|328.21|332.32|328.22|332.2|328.1|12
1639660070000|2021-12-16 13:07:50|332.24|328.14|332.47|328.37|332.47|328.37|332.24|328.14|10
1639660080000|2021-12-16 13:08:00|332.48|328.38|332.37|328.27|332.49|328.39|332.37|328.27|16
1639660090000|2021-12-16 13:08:10|332.38|328.28|332.52|328.42|332.55|328.45|332.38|328.28|16
1639660100000|2021-12-16 13:08:20|332.51|328.41|332.64|328.54|332.64|328.54|332.51|328.41|17
1639660110000|2021-12-16 13:08:30|332.65|328.55|332.53|328.43|332.65|328.55|332.53|328.43|17
1639660120000|2021-12-16 13:08:40|332.54|328.44|332.61|328.51|332.61|328.51|332.53|328.43|8
1639660130000|2021-12-16 13:08:50|332.55|328.45|332.64|328.54|332.64|328.54|332.55|328.45|11
1639660140000|2021-12-16 13:09:00|332.59|328.49|332.4|328.3|332.64|328.54|332.4|328.3|21
1639660150000|2021-12-16 13:09:10|332.44|328.34|332.26|328.16|332.44|328.34|332.26|328.16|21
1639660160000|2021-12-16 13:09:20|332.25|328.15|331.39|327.29|332.29|328.19|331.39|327.29|24
1639660170000|2021-12-16 13:09:30|331.38|327.28|331.38|327.28|331.53|327.43|331.29|327.19|19
1639660180000|2021-12-16 13:09:40|331.37|327.27|330.96|326.86|331.37|327.27|330.83|326.73|28
1639660190000|2021-12-16 13:09:50|330.95|326.85|330.77|326.67|330.95|326.85|330.77|326.67|23
1639660200000|2021-12-16 13:10:00|330.84|326.74|331.3|327.2|331.3|327.2|330.81|326.71|22
1639660210000|2021-12-16 13:10:10|331.29|327.19|331.16|327.06|331.33|327.23|331.14|327.04|19
1639660220000|2021-12-16 13:10:20|331.17|327.07|331.19|327.09|331.26|327.16|331.16|327.06|16
1639660230000|2021-12-16 13:10:30|331.2|327.1|331.26|327.16|331.31|327.21|331.19|327.09|13
1639660240000|2021-12-16 13:10:40|331.22|327.12|330.95|326.85|331.32|327.22|330.95|326.85|18
1639660250000|2021-12-16 13:10:50|330.93|326.83|330.7|326.6|330.93|326.83|330.66|326.56|20
1639660260000|2021-12-16 13:11:00|330.69|326.59|330.71|326.61|330.73|326.63|330.64|326.54|21
1639660270000|2021-12-16 13:11:10|330.66|326.56|330.64|326.54|330.69|326.59|330.64|326.54|18
1639660280000|2021-12-16 13:11:20|330.65|326.55|330.93|326.83|330.94|326.84|330.65|326.55|19
1639660290000|2021-12-16 13:11:30|330.94|326.84|331.28|327.18|331.28|327.18|330.94|326.84|13
1639660300000|2021-12-16 13:11:40|331.3|327.2|331.15|327.05|331.34|327.24|330.87|326.77|25
1639660310000|2021-12-16 13:11:50|331.16|327.06|331.2|327.1|331.26|327.16|331.12|327.02|18
1639660320000|2021-12-16 13:12:00|331.21|327.11|331.29|327.19|331.38|327.28|331.21|327.11|15
1639660330000|2021-12-16 13:12:10|331.31|327.21|331.34|327.24|331.34|327.24|331.28|327.18|11
1639660340000|2021-12-16 13:12:20|331.42|327.32|332.15|328.05|332.21|328.11|331.42|327.32|24
1639660350000|2021-12-16 13:12:30|332.1|328|332.21|328.11|332.23|328.13|332.1|328|20
1639660360000|2021-12-16 13:12:40|332.19|328.09|332.21|328.11|332.26|328.16|332.12|328.02|24
1639660370000|2021-12-16 13:12:50|332.19|328.09|332.21|328.11|332.22|328.12|332.15|328.05|21
1639660380000|2021-12-16 13:13:00|332.22|328.12|332.36|328.26|332.48|328.38|332.22|328.12|22
1639660390000|2021-12-16 13:13:10|332.38|328.28|332.16|328.06|332.41|328.31|332.16|328.06|27
1639660400000|2021-12-16 13:13:20|332.17|328.07|332.16|328.06|332.17|328.07|332.15|328.05|5
1639660410000|2021-12-16 13:13:30|332.14|328.04|331.73|327.63|332.14|328.04|331.73|327.63|20
1639660420000|2021-12-16 13:13:40|331.71|327.61|331.74|327.64|331.74|327.64|331.67|327.57|9
1639660430000|2021-12-16 13:13:50|331.81|327.71|331.77|327.67|331.82|327.72|331.74|327.64|10
1639660440000|2021-12-16 13:14:00|331.8|327.7|331.54|327.44|331.86|327.76|331.51|327.41|19
1639660450000|2021-12-16 13:14:10|331.55|327.45|331.65|327.55|331.65|327.55|331.51|327.41|15
1639660460000|2021-12-16 13:14:20|331.61|327.51|331.62|327.52|331.78|327.68|331.61|327.51|18
1639660470000|2021-12-16 13:14:30|331.61|327.51|331.61|327.51|331.69|327.59|331.61|327.51|11
1639660480000|2021-12-16 13:14:40|331.6|327.5|331.57|327.47|331.63|327.53|331.51|327.41|18
1639660490000|2021-12-16 13:14:50|331.6|327.5|331.67|327.57|331.69|327.59|331.58|327.48|11
1639660500000|2021-12-16 13:15:00|331.75|327.65|332.02|327.92|332.03|327.93|331.75|327.65|14
1639660510000|2021-12-16 13:15:10|332.09|327.99|332.07|327.97|332.35|328.25|332.07|327.97|25
1639660520000|2021-12-16 13:15:20|332.08|327.98|332.07|327.97|332.1|328|332.01|327.91|16
1639660530000|2021-12-16 13:15:30|332.09|327.99|332.15|328.05|332.24|328.14|332.09|327.99|16
1639660540000|2021-12-16 13:15:40|332.16|328.06|331.87|327.77|332.17|328.07|331.83|327.73|18
1639660550000|2021-12-16 13:15:50|331.81|327.71|331.71|327.61|331.81|327.71|331.65|327.55|17
1639660560000|2021-12-16 13:16:00|331.61|327.51|331.63|327.53|331.68|327.58|331.56|327.46|15
1639660570000|2021-12-16 13:16:10|331.65|327.55|331.69|327.59|331.69|327.59|331.64|327.54|8
1639660580000|2021-12-16 13:16:20|331.68|327.58|331.74|327.64|331.75|327.65|331.66|327.56|11
1639660590000|2021-12-16 13:16:30|331.73|327.63|332.14|328.04|332.14|328.04|331.73|327.63|18
1639660600000|2021-12-16 13:16:40|332.1|328|331.97|327.87|332.1|328|331.87|327.77|14
1639660610000|2021-12-16 13:16:50|332.02|327.92|332.2|328.1|332.21|328.11|332.01|327.91|9
1639660620000|2021-12-16 13:17:00|332.23|328.13|332.36|328.26|332.39|328.29|332.23|328.13|14
1639660630000|2021-12-16 13:17:10|332.35|328.25|332.21|328.11|332.36|328.26|332.21|328.11|8
1639660640000|2021-12-16 13:17:20|332.17|328.07|332.17|328.07|332.19|328.09|332.15|328.05|10
1639660650000|2021-12-16 13:17:30|332.16|328.06|332.04|327.94|332.16|328.06|331.96|327.86|18
1639660660000|2021-12-16 13:17:40|332.09|327.99|332.09|327.99|332.16|328.06|332.05|327.95|16
1639660670000|2021-12-16 13:17:50|332.05|327.95|332.37|328.27|332.38|328.28|332.05|327.95|14
1639660680000|2021-12-16 13:18:00|332.39|328.29|332.69|328.59|332.72|328.62|332.38|328.28|21
1639660690000|2021-12-16 13:18:10|332.55|328.45|332.71|328.61|332.72|328.62|332.55|328.45|15
1639660700000|2021-12-16 13:18:20|332.7|328.6|332.73|328.63|332.73|328.63|332.66|328.56|14
1639660710000|2021-12-16 13:18:30|332.74|328.64|333.15|329.05|333.15|329.05|332.72|328.62|21
1639660720000|2021-12-16 13:18:40|333.16|329.06|333.25|329.15|333.44|329.34|333.16|329.06|23
1639660730000|2021-12-16 13:18:50|333.22|329.12|333.23|329.13|333.26|329.16|333.17|329.07|13
1639660740000|2021-12-16 13:19:00|333.22|329.12|332.86|328.76|333.26|329.16|332.81|328.71|25
1639660750000|2021-12-16 13:19:10|332.92|328.82|332.68|328.58|332.92|328.82|332.68|328.58|16
1639660760000|2021-12-16 13:19:20|332.67|328.57|332.73|328.63|332.73|328.63|332.66|328.56|18
1639660770000|2021-12-16 13:19:30|332.72|328.62|332.82|328.72|332.82|328.72|332.71|328.61|14
1639660780000|2021-12-16 13:19:40|332.79|328.69|332.79|328.69|332.81|328.71|332.75|328.65|7
1639660790000|2021-12-16 13:19:50|332.8|328.7|332.78|328.68|332.82|328.72|332.78|328.68|8
1639660800000|2021-12-16 13:20:00|332.79|328.69|332.85|328.75|332.88|328.78|332.79|328.69|8
1639660810000|2021-12-16 13:20:10|332.84|328.74|332.81|328.71|332.84|328.74|332.77|328.67|12
1639660820000|2021-12-16 13:20:20|332.88|328.78|332.85|328.75|332.88|328.78|332.82|328.72|4
1639660830000|2021-12-16 13:20:30|332.76|328.66|332.63|328.53|332.76|328.66|332.63|328.53|17
1639660840000|2021-12-16 13:20:40|332.64|328.54|332.6|328.5|332.65|328.55|332.6|328.5|4
1639660850000|2021-12-16 13:20:50|332.61|328.51|332.63|328.53|332.63|328.53|332.56|328.46|6
1639660860000|2021-12-16 13:21:00|332.61|328.51|332.63|328.53|332.67|328.57|332.61|328.51|7
1639660870000|2021-12-16 13:21:10|332.66|328.56|332.68|328.58|332.68|328.58|332.59|328.49|6
1639660880000|2021-12-16 13:21:20|332.73|328.63|332.94|328.84|332.94|328.84|332.7|328.6|19
1639660890000|2021-12-16 13:21:30|332.96|328.86|333.5|329.4|333.5|329.4|332.95|328.85|30
1639660900000|2021-12-16 13:21:40|333.46|329.36|333.54|329.44|333.66|329.56|333.44|329.34|25
1639660910000|2021-12-16 13:21:50|333.58|329.48|333.64|329.54|333.77|329.67|333.57|329.47|26
1639660920000|2021-12-16 13:22:00|333.65|329.55|333.62|329.52|333.74|329.64|333.62|329.52|19
1639660930000|2021-12-16 13:22:10|333.63|329.53|333.59|329.49|333.66|329.56|333.54|329.44|12
1639660940000|2021-12-16 13:22:20|333.56|329.46|333.59|329.49|333.59|329.49|333.54|329.44|14
1639660950000|2021-12-16 13:22:30|333.58|329.48|333.71|329.61|333.71|329.61|333.58|329.48|15
1639660960000|2021-12-16 13:22:40|333.8|329.7|333.82|329.72|333.88|329.78|333.79|329.69|14
1639660970000|2021-12-16 13:22:50|333.81|329.71|333.79|329.69|333.86|329.76|333.79|329.69|10
1639660980000|2021-12-16 13:23:00|333.78|329.68|333.85|329.75|333.86|329.76|333.74|329.64|16
1639660990000|2021-12-16 13:23:10|333.87|329.77|333.87|329.77|333.87|329.77|333.82|329.72|12
1639661000000|2021-12-16 13:23:20|333.82|329.72|333.91|329.81|333.94|329.84|333.8|329.7|15
1639661010000|2021-12-16 13:23:30|333.98|329.88|333.91|329.81|333.98|329.88|333.88|329.78|12
1639661020000|2021-12-16 13:23:40|333.87|329.77|334.01|329.91|334.01|329.91|333.87|329.77|6
1639661030000|2021-12-16 13:23:50|333.96|329.86|334.14|330.04|334.2|330.1|333.96|329.86|13
1639661040000|2021-12-16 13:24:00|334.15|330.05|334.12|330.02|334.16|330.06|334.12|330.02|13
1639661050000|2021-12-16 13:24:10|334.11|330.01|334.09|329.99|334.13|330.03|334.08|329.98|8
1639661060000|2021-12-16 13:24:20|334.02|329.92|334.15|330.05|334.15|330.05|334.01|329.91|11
1639661070000|2021-12-16 13:24:30|334.14|330.04|334.21|330.11|334.21|330.11|334.14|330.04|13
1639661080000|2021-12-16 13:24:40|334.22|330.12|334.18|330.08|334.24|330.14|334.17|330.07|12
1639661090000|2021-12-16 13:24:50|334.19|330.09|334.17|330.07|334.2|330.1|334.14|330.04|9
1639661100000|2021-12-16 13:25:00|334.15|330.05|334.06|329.96|334.17|330.07|334.06|329.96|11
1639661110000|2021-12-16 13:25:10|334.07|329.97|333.99|329.89|334.07|329.97|333.98|329.88|9
1639661120000|2021-12-16 13:25:20|334|329.9|333.81|329.71|334|329.9|333.79|329.69|16
1639661130000|2021-12-16 13:25:30|333.82|329.72|333.79|329.69|333.89|329.79|333.78|329.68|11
1639661140000|2021-12-16 13:25:40|333.75|329.65|333.75|329.65|333.78|329.68|333.72|329.62|11
1639661150000|2021-12-16 13:25:50|333.74|329.64|333.95|329.85|333.97|329.87|333.72|329.62|17
1639661160000|2021-12-16 13:26:00|333.94|329.84|334.17|330.07|334.19|330.09|333.94|329.84|18
1639661170000|2021-12-16 13:26:10|334.2|330.1|334.32|330.22|334.33|330.23|334.15|330.05|22
1639661180000|2021-12-16 13:26:20|334.33|330.23|334.58|330.48|334.64|330.54|334.3|330.2|21
1639661190000|2021-12-16 13:26:30|334.64|330.54|334.63|330.53|334.78|330.68|334.61|330.51|24
1639661200000|2021-12-16 13:26:40|334.68|330.58|334.67|330.57|334.73|330.63|334.63|330.53|17
1639661210000|2021-12-16 13:26:50|334.65|330.55|334.8|330.7|334.82|330.72|334.64|330.54|16
1639661220000|2021-12-16 13:27:00|334.74|330.64|334.81|330.71|334.83|330.73|334.71|330.61|18
1639661230000|2021-12-16 13:27:10|334.75|330.65|334.77|330.67|334.84|330.74|334.74|330.64|12
1639661240000|2021-12-16 13:27:20|334.76|330.66|334.77|330.67|334.82|330.72|334.75|330.65|10
1639661250000|2021-12-16 13:27:30|334.82|330.72|334.91|330.81|334.91|330.81|334.7|330.6|11
1639661260000|2021-12-16 13:27:40|334.84|330.74|334.91|330.81|334.92|330.82|334.84|330.74|9
1639661270000|2021-12-16 13:27:50|334.92|330.82|334.78|330.68|334.92|330.82|334.77|330.67|8
1639661280000|2021-12-16 13:28:00|334.76|330.66|334.69|330.59|334.77|330.67|334.66|330.56|13
1639661290000|2021-12-16 13:28:10|334.58|330.48|334.48|330.38|334.58|330.48|334.47|330.37|11
1639661300000|2021-12-16 13:28:20|334.5|330.4|334.61|330.51|334.65|330.55|334.5|330.4|22
1639661310000|2021-12-16 13:28:30|334.6|330.5|334.62|330.52|334.66|330.56|334.6|330.5|12
1639661320000|2021-12-16 13:28:40|334.63|330.53|334.82|330.72|334.82|330.72|334.62|330.52|13
1639661330000|2021-12-16 13:28:50|334.81|330.71|334.77|330.67|334.84|330.74|334.77|330.67|13
1639661340000|2021-12-16 13:29:00|334.73|330.63|334.72|330.62|334.79|330.69|334.69|330.59|17
1639661350000|2021-12-16 13:29:10|334.73|330.63|334.71|330.61|334.77|330.67|334.7|330.6|17
1639661360000|2021-12-16 13:29:20|334.66|330.56|334.67|330.57|334.72|330.62|334.66|330.56|12
1639661370000|2021-12-16 13:29:30|334.66|330.56|334.9|330.8|334.9|330.8|334.66|330.56|8
1639661380000|2021-12-16 13:29:40|334.95|330.85|335.48|331.38|335.48|331.38|334.95|330.85|18
1639661390000|2021-12-16 13:29:50|335.43|331.33|335.58|331.48|335.67|331.57|335.43|331.33|14
1639661400000|2021-12-16 13:30:00|335.62|331.52|335.28|331.18|335.62|331.52|335.26|331.16|23
1639661410000|2021-12-16 13:30:10|335.31|331.21|335.28|331.18|335.31|331.21|335.26|331.16|9
1639661420000|2021-12-16 13:30:20|335.29|331.19|335.18|331.08|335.3|331.2|335.17|331.07|19
1639661430000|2021-12-16 13:30:30|335.19|331.09|335.3|331.2|335.36|331.26|335.19|331.09|15
1639661440000|2021-12-16 13:30:40|335.31|331.21|335.41|331.31|335.46|331.36|335.31|331.21|12
1639661450000|2021-12-16 13:30:50|335.38|331.28|335.3|331.2|335.38|331.28|335.3|331.2|10
1639661460000|2021-12-16 13:31:00|335.26|331.16|335.21|331.11|335.26|331.16|335.15|331.05|9
1639661470000|2021-12-16 13:31:10|335.24|331.14|335.2|331.1|335.27|331.17|335.15|331.05|15
1639661480000|2021-12-16 13:31:20|335.21|331.11|335.09|330.99|335.22|331.12|335.09|330.99|10
1639661490000|2021-12-16 13:31:30|335.07|330.97|335|330.9|335.07|330.97|334.92|330.82|22
1639661500000|2021-12-16 13:31:40|335.06|330.96|334.98|330.88|335.06|330.96|334.85|330.75|11
1639661510000|2021-12-16 13:31:50|334.88|330.78|334.96|330.86|335.04|330.94|334.88|330.78|9
1639661520000|2021-12-16 13:32:00|334.95|330.85|335.07|330.97|335.07|330.97|334.93|330.83|16
1639661530000|2021-12-16 13:32:10|335.04|330.94|334.77|330.67|335.06|330.96|334.77|330.67|13
1639661540000|2021-12-16 13:32:20|334.78|330.68|334.52|330.42|334.78|330.68|334.52|330.42|20
1639661550000|2021-12-16 13:32:30|334.54|330.44|334.59|330.49|334.63|330.53|334.54|330.44|15
1639661560000|2021-12-16 13:32:40|334.61|330.51|334.59|330.49|334.61|330.51|334.54|330.44|10
1639661570000|2021-12-16 13:32:50|334.57|330.47|334.67|330.57|334.68|330.58|334.51|330.41|20
1639661580000|2021-12-16 13:33:00|334.6|330.5|334.55|330.45|334.67|330.57|334.55|330.45|13
1639661590000|2021-12-16 13:33:10|334.54|330.44|334.48|330.38|334.55|330.45|334.47|330.37|13
1639661600000|2021-12-16 13:33:20|334.57|330.47|334.69|330.59|334.69|330.59|334.57|330.47|11
1639661610000|2021-12-16 13:33:30|334.7|330.6|334.8|330.7|334.8|330.7|334.69|330.59|13
1639661620000|2021-12-16 13:33:40|334.81|330.71|335.23|331.13|335.3|331.2|334.81|330.71|15
1639661630000|2021-12-16 13:33:50|335.35|331.25|335.34|331.24|335.39|331.29|335.23|331.13|19
1639661640000|2021-12-16 13:34:00|335.3|331.2|335.37|331.27|335.37|331.27|335.28|331.18|18
1639661650000|2021-12-16 13:34:10|335.38|331.28|335.44|331.34|335.49|331.39|335.35|331.25|21
1639661660000|2021-12-16 13:34:20|335.45|331.35|335.25|331.15|335.47|331.37|335.25|331.15|26
1639661670000|2021-12-16 13:34:30|335.21|331.11|335.17|331.07|335.21|331.11|335.17|331.07|5
1639661680000|2021-12-16 13:34:40|335.13|331.03|335.19|331.09|335.19|331.09|335.12|331.02|10
1639661690000|2021-12-16 13:34:50|335.18|331.08|335.14|331.04|335.18|331.08|335.05|330.95|12
1639661700000|2021-12-16 13:35:00|335.18|331.08|334.74|330.64|335.18|331.08|334.74|330.64|19
1639661710000|2021-12-16 13:35:10|334.73|330.63|334.72|330.62|334.79|330.69|334.7|330.6|11
1639661720000|2021-12-16 13:35:20|334.71|330.61|334.72|330.62|334.79|330.69|334.68|330.58|13
1639661730000|2021-12-16 13:35:30|334.71|330.61|334.75|330.65|334.75|330.65|334.64|330.54|10
1639661740000|2021-12-16 13:35:40|334.74|330.64|334.73|330.63|334.75|330.65|334.72|330.62|14
1639661750000|2021-12-16 13:35:50|334.79|330.69|334.7|330.6|334.79|330.69|334.69|330.59|9
1639661760000|2021-12-16 13:36:00|334.63|330.53|334.67|330.57|334.7|330.6|334.63|330.53|5
1639661770000|2021-12-16 13:36:10|334.65|330.55|334.6|330.5|334.67|330.57|334.6|330.5|6
1639661780000|2021-12-16 13:36:20|334.61|330.51|334.27|330.17|334.61|330.51|334.27|330.17|21
1639661790000|2021-12-16 13:36:30|334.28|330.18|334.38|330.28|334.38|330.28|334.28|330.18|16
1639661800000|2021-12-16 13:36:40|334.37|330.27|334.25|330.15|334.42|330.32|334.19|330.09|25
1639661810000|2021-12-16 13:36:50|334.24|330.14|334.21|330.11|334.27|330.17|334.21|330.11|10
1639661820000|2021-12-16 13:37:00|334.22|330.12|334.24|330.14|334.29|330.19|334.2|330.1|15
1639661830000|2021-12-16 13:37:10|334.22|330.12|334.18|330.08|334.24|330.14|334.17|330.07|8
1639661840000|2021-12-16 13:37:20|334.21|330.11|334.16|330.06|334.21|330.11|334.16|330.06|4
1639661850000|2021-12-16 13:37:30|334.19|330.09|334.02|329.92|334.19|330.09|333.98|329.88|11
1639661860000|2021-12-16 13:37:40|334.05|329.95|334.08|329.98|334.09|329.99|334.01|329.91|12
1639661870000|2021-12-16 13:37:50|334.09|329.99|334.18|330.08|334.19|330.09|334.08|329.98|10
1639661880000|2021-12-16 13:38:00|334.19|330.09|334.46|330.36|334.49|330.39|334.19|330.09|18
1639661890000|2021-12-16 13:38:10|334.45|330.35|334.34|330.24|334.46|330.36|334.27|330.17|11
1639661900000|2021-12-16 13:38:20|334.35|330.25|334.39|330.29|334.48|330.38|334.35|330.25|9
1639661910000|2021-12-16 13:38:30|334.4|330.3|334.34|330.24|334.48|330.38|334.34|330.24|12
1639661920000|2021-12-16 13:38:40|334.35|330.25|334.54|330.44|334.55|330.45|334.35|330.25|11
1639661930000|2021-12-16 13:38:50|334.57|330.47|334.72|330.62|334.79|330.69|334.57|330.47|14
1639661940000|2021-12-16 13:39:00|334.73|330.63|334.71|330.61|334.73|330.63|334.71|330.61|7
1639661950000|2021-12-16 13:39:10|334.7|330.6|334.7|330.6|334.71|330.61|334.7|330.6|3
1639661960000|2021-12-16 13:39:20|334.71|330.61|334.52|330.42|334.72|330.62|334.52|330.42|13
1639661970000|2021-12-16 13:39:30|334.51|330.41|334.55|330.45|334.55|330.45|334.51|330.41|7
1639661980000|2021-12-16 13:39:40|334.53|330.43|334.54|330.44|334.54|330.44|334.53|330.43|2
1639661990000|2021-12-16 13:39:50|334.53|330.43|334.42|330.32|334.53|330.43|334.42|330.32|12
1639662000000|2021-12-16 13:40:00|334.44|330.34|334.37|330.27|334.48|330.38|334.36|330.26|16
1639662010000|2021-12-16 13:40:10|334.35|330.25|334.49|330.39|334.49|330.39|334.34|330.24|7
1639662020000|2021-12-16 13:40:20|334.45|330.35|334.53|330.43|334.54|330.44|334.35|330.25|17
1639662030000|2021-12-16 13:40:30|334.52|330.42|334.46|330.36|334.53|330.43|334.44|330.34|13
1639662040000|2021-12-16 13:40:40|334.45|330.35|334.37|330.27|334.47|330.37|334.37|330.27|16
1639662050000|2021-12-16 13:40:50|334.38|330.28|334.37|330.27|334.38|330.28|334.35|330.25|9
1639662060000|2021-12-16 13:41:00|334.34|330.24|334.32|330.22|334.38|330.28|334.32|330.22|8
1639662070000|2021-12-16 13:41:10|334.31|330.21|334.3|330.2|334.31|330.21|334.29|330.19|10
1639662080000|2021-12-16 13:41:20|334.29|330.19|334.37|330.27|334.38|330.28|334.25|330.15|18
1639662090000|2021-12-16 13:41:30|334.43|330.33|334.46|330.36|334.48|330.38|334.43|330.33|8
1639662100000|2021-12-16 13:41:40|334.45|330.35|334.46|330.36|334.47|330.37|334.44|330.34|9
1639662110000|2021-12-16 13:41:50|334.47|330.37|334.63|330.53|334.76|330.66|334.47|330.37|19
1639662120000|2021-12-16 13:42:00|334.62|330.52|334.62|330.52|334.62|330.52|334.53|330.43|17
1639662130000|2021-12-16 13:42:10|334.61|330.51|334.66|330.56|334.67|330.57|334.61|330.51|15
1639662140000|2021-12-16 13:42:20|334.64|330.54|334.72|330.62|334.72|330.62|334.64|330.54|10
1639662150000|2021-12-16 13:42:30|334.73|330.63|334.84|330.74|334.88|330.78|334.72|330.62|16
1639662160000|2021-12-16 13:42:40|334.83|330.73|334.88|330.78|334.95|330.85|334.83|330.73|7
1639662170000|2021-12-16 13:42:50|334.89|330.79|334.92|330.82|334.92|330.82|334.89|330.79|6
1639662180000|2021-12-16 13:43:00|334.87|330.77|334.86|330.76|334.89|330.79|334.86|330.76|10
1639662190000|2021-12-16 13:43:10|334.88|330.78|335.43|331.33|335.49|331.39|334.88|330.78|27
1639662200000|2021-12-16 13:43:20|335.45|331.35|335.21|331.11|335.49|331.39|335.18|331.08|29
1639662210000|2021-12-16 13:43:30|335.2|331.1|335.27|331.17|335.27|331.17|335.15|331.05|12
1639662220000|2021-12-16 13:43:40|335.25|331.15|335.36|331.26|335.41|331.31|335.23|331.13|18
1639662230000|2021-12-16 13:43:50|335.44|331.34|335.43|331.33|335.44|331.34|335.35|331.25|21
1639662240000|2021-12-16 13:44:00|335.4|331.3|335.48|331.38|335.55|331.45|335.39|331.29|15
1639662250000|2021-12-16 13:44:10|335.47|331.37|335.42|331.32|335.52|331.42|335.42|331.32|15
1639662260000|2021-12-16 13:44:20|335.41|331.31|335.41|331.31|335.49|331.39|335.39|331.29|11
1639662270000|2021-12-16 13:44:30|335.42|331.32|335.43|331.33|335.5|331.4|335.4|331.3|21
1639662280000|2021-12-16 13:44:40|335.45|331.35|335.42|331.32|335.49|331.39|335.42|331.32|16
1639662290000|2021-12-16 13:44:50|335.43|331.33|335.55|331.45|335.58|331.48|335.42|331.32|26
1639662300000|2021-12-16 13:45:00|335.56|331.46|335.49|331.39|335.56|331.46|335.46|331.36|13
1639662310000|2021-12-16 13:45:10|335.5|331.4|335.37|331.27|335.54|331.44|335.37|331.27|16
1639662320000|2021-12-16 13:45:20|335.36|331.26|335.31|331.21|335.36|331.26|335.3|331.2|14
1639662330000|2021-12-16 13:45:30|335.34|331.24|335.33|331.23|335.35|331.25|335.27|331.17|16
1639662340000|2021-12-16 13:45:40|335.32|331.22|335.29|331.19|335.32|331.22|335.29|331.19|8
1639662350000|2021-12-16 13:45:50|335.3|331.2|335.34|331.24|335.34|331.24|335.29|331.19|10
1639662360000|2021-12-16 13:46:00|335.33|331.23|335.57|331.47|335.57|331.47|335.33|331.23|12
1639662370000|2021-12-16 13:46:10|335.52|331.42|335.8|331.7|335.83|331.73|335.52|331.42|15
1639662380000|2021-12-16 13:46:20|335.79|331.69|335.64|331.54|335.82|331.72|335.58|331.48|12
1639662390000|2021-12-16 13:46:30|335.62|331.52|335.64|331.54|335.64|331.54|335.62|331.52|7
1639662400000|2021-12-16 13:46:40|335.63|331.53|335.54|331.44|335.67|331.57|335.54|331.44|11
1639662410000|2021-12-16 13:46:50|335.55|331.45|335.55|331.45|335.74|331.64|335.55|331.45|18
1639662420000|2021-12-16 13:47:00|335.56|331.46|335.47|331.37|335.56|331.46|335.41|331.31|14
1639662430000|2021-12-16 13:47:10|335.46|331.36|335.39|331.29|335.52|331.42|335.34|331.24|22
1639662440000|2021-12-16 13:47:20|335.41|331.31|335.38|331.28|335.43|331.33|335.33|331.23|15
1639662450000|2021-12-16 13:47:30|335.41|331.31|335.41|331.31|335.41|331.31|335.37|331.27|5
1639662460000|2021-12-16 13:47:40|335.42|331.32|335.39|331.29|335.43|331.33|335.33|331.23|19
1639662470000|2021-12-16 13:47:50|335.4|331.3|335.37|331.27|335.4|331.3|335.34|331.24|15
1639662480000|2021-12-16 13:48:00|335.36|331.26|335.38|331.28|335.39|331.29|335.36|331.26|5
1639662490000|2021-12-16 13:48:10|335.35|331.25|335.27|331.17|335.37|331.27|335.23|331.13|13
1639662500000|2021-12-16 13:48:20|335.16|331.06|335.11|331.01|335.22|331.12|335.11|331.01|8
1639662510000|2021-12-16 13:48:30|335.02|330.92|335.1|331|335.11|331.01|335.02|330.92|9
1639662520000|2021-12-16 13:48:40|335.05|330.95|335.1|331|335.1|331|335.04|330.94|7
1639662530000|2021-12-16 13:48:50|335.07|330.97|335.06|330.96|335.12|331.02|335.06|330.96|14
1639662540000|2021-12-16 13:49:00|335.09|330.99|335.1|331|335.1|331|335.09|330.99|2
1639662550000|2021-12-16 13:49:10|335.08|330.98|335.09|330.99|335.1|331|335.08|330.98|4
1639662560000|2021-12-16 13:49:20|335.1|331|335.1|331|335.12|331.02|335.07|330.97|5
1639662570000|2021-12-16 13:49:30|335.02|330.92|335.11|331.01|335.11|331.01|335.01|330.91|6
1639662580000|2021-12-16 13:49:40|335.01|330.91|335.1|331|335.11|331.01|335.01|330.91|8
1639662590000|2021-12-16 13:49:50|335.11|331.01|335.34|331.24|335.35|331.25|335.11|331.01|12
1639662600000|2021-12-16 13:50:00|335.31|331.21|335.27|331.17|335.34|331.24|335.27|331.17|6
1639662610000|2021-12-16 13:50:10|335.33|331.23|335.26|331.16|335.33|331.23|335.24|331.14|15
1639662620000|2021-12-16 13:50:20|335.28|331.18|335.21|331.11|335.29|331.19|335.21|331.11|12
1639662630000|2021-12-16 13:50:30|335.23|331.13|335.33|331.23|335.34|331.24|335.23|331.13|9
1639662640000|2021-12-16 13:50:40|335.34|331.24|335.36|331.26|335.42|331.32|335.34|331.24|12
1639662650000|2021-12-16 13:50:50|335.34|331.24|335.45|331.35|335.54|331.44|335.34|331.24|18
1639662660000|2021-12-16 13:51:00|335.46|331.36|335.53|331.43|335.61|331.51|335.46|331.36|14
1639662670000|2021-12-16 13:51:10|335.52|331.42|335.79|331.69|335.82|331.72|335.51|331.41|23
1639662680000|2021-12-16 13:51:20|335.8|331.7|335.83|331.73|335.87|331.77|335.78|331.68|20
1639662690000|2021-12-16 13:51:30|335.84|331.74|336.24|332.14|336.26|332.16|335.82|331.72|20
1639662700000|2021-12-16 13:51:40|336.26|332.16|336.55|332.45|336.56|332.46|336.26|332.16|19
1639662710000|2021-12-16 13:51:50|336.59|332.49|337.47|333.37|337.61|333.51|336.59|332.49|24
1639662720000|2021-12-16 13:52:00|337.39|333.29|337|332.9|337.39|333.29|336.92|332.82|32
1639662730000|2021-12-16 13:52:10|336.91|332.81|336.73|332.63|336.91|332.81|336.64|332.54|25
1639662740000|2021-12-16 13:52:20|336.71|332.61|336.73|332.63|336.77|332.67|336.64|332.54|21
1639662750000|2021-12-16 13:52:30|336.77|332.67|336.61|332.51|336.77|332.67|336.56|332.46|24
1639662760000|2021-12-16 13:52:40|336.62|332.52|336.71|332.61|336.73|332.63|336.61|332.51|17
1639662770000|2021-12-16 13:52:50|336.72|332.62|336.71|332.61|336.73|332.63|336.6|332.5|18
1639662780000|2021-12-16 13:53:00|336.76|332.66|336.62|332.52|336.76|332.66|336.62|332.52|18
1639662790000|2021-12-16 13:53:10|336.64|332.54|336.57|332.47|336.72|332.62|336.47|332.37|26
1639662800000|2021-12-16 13:53:20|336.56|332.46|336.33|332.23|336.56|332.46|336.33|332.23|24
1639662810000|2021-12-16 13:53:30|336.31|332.21|336.31|332.21|336.4|332.3|336.31|332.21|14
1639662820000|2021-12-16 13:53:40|336.32|332.22|336.28|332.18|336.32|332.22|336.23|332.13|7
1639662830000|2021-12-16 13:53:50|336.3|332.2|336.28|332.18|336.31|332.21|336.21|332.11|9
1639662840000|2021-12-16 13:54:00|336.29|332.19|336.33|332.23|336.35|332.25|336.26|332.16|19
1639662850000|2021-12-16 13:54:10|336.27|332.17|336.21|332.11|336.3|332.2|336.2|332.1|17
1639662860000|2021-12-16 13:54:20|336.22|332.12|336.13|332.03|336.23|332.13|336.13|332.03|12
1639662870000|2021-12-16 13:54:30|336.12|332.02|336.1|332|336.14|332.04|336.06|331.96|7
1639662880000|2021-12-16 13:54:40|336.11|332.01|335.8|331.7|336.11|332.01|335.8|331.7|8
1639662890000|2021-12-16 13:54:50|335.79|331.69|335.8|331.7|335.82|331.72|335.74|331.64|9
1639662900000|2021-12-16 13:55:00|335.81|331.71|335.8|331.7|335.82|331.72|335.74|331.64|9
1639662910000|2021-12-16 13:55:10|335.79|331.69|335.81|331.71|335.82|331.72|335.77|331.67|15
1639662920000|2021-12-16 13:55:20|335.8|331.7|335.88|331.78|335.91|331.81|335.8|331.7|8
1639662930000|2021-12-16 13:55:30|335.87|331.77|335.87|331.77|335.89|331.79|335.87|331.77|14
1639662940000|2021-12-16 13:55:40|335.88|331.78|335.89|331.79|335.89|331.79|335.87|331.77|3
1639662950000|2021-12-16 13:55:50|335.9|331.8|335.75|331.65|335.9|331.8|335.75|331.65|14
1639662960000|2021-12-16 13:56:00|335.81|331.71|335.76|331.66|335.81|331.71|335.76|331.66|7
1639662970000|2021-12-16 13:56:10|335.77|331.67|335.89|331.79|335.89|331.79|335.76|331.66|11
1639662980000|2021-12-16 13:56:20|335.84|331.74|336.1|332|336.1|332|335.8|331.7|16
1639662990000|2021-12-16 13:56:30|336.11|332.01|336.1|332|336.23|332.13|336.08|331.98|21
1639663000000|2021-12-16 13:56:40|336.12|332.02|336.3|332.2|336.35|332.25|336.03|331.93|17
1639663010000|2021-12-16 13:56:50|336.32|332.22|336.45|332.35|336.45|332.35|336.29|332.19|13
1639663020000|2021-12-16 13:57:00|336.43|332.33|336.46|332.36|336.48|332.38|336.43|332.33|7
1639663030000|2021-12-16 13:57:10|336.37|332.27|336.55|332.45|336.55|332.45|336.37|332.27|14
1639663040000|2021-12-16 13:57:20|336.58|332.48|336.61|332.51|336.61|332.51|336.49|332.39|16
1639663050000|2021-12-16 13:57:30|336.68|332.58|336.58|332.48|336.73|332.63|336.57|332.47|20
1639663060000|2021-12-16 13:57:40|336.65|332.55|336.48|332.38|336.65|332.55|336.39|332.29|25
1639663070000|2021-12-16 13:57:50|336.47|332.37|336.44|332.34|336.47|332.37|336.44|332.34|12
1639663080000|2021-12-16 13:58:00|336.46|332.36|336.43|332.33|336.46|332.36|336.43|332.33|4
1639663090000|2021-12-16 13:58:10|336.46|332.36|336.41|332.31|336.46|332.36|336.41|332.31|6
1639663100000|2021-12-16 13:58:20|336.4|332.3|336.43|332.33|336.48|332.38|336.35|332.25|11
1639663110000|2021-12-16 13:58:30|336.45|332.35|336.4|332.3|336.52|332.42|336.4|332.3|24
1639663120000|2021-12-16 13:58:40|336.41|332.31|336.4|332.3|336.49|332.39|336.35|332.25|13
1639663130000|2021-12-16 13:58:50|336.42|332.32|336.59|332.49|336.66|332.56|336.42|332.32|18
1639663140000|2021-12-16 13:59:00|336.58|332.48|336.48|332.38|336.58|332.48|336.44|332.34|14
1639663150000|2021-12-16 13:59:10|336.47|332.37|336.34|332.24|336.51|332.41|336.33|332.23|16
1639663160000|2021-12-16 13:59:20|336.33|332.23|336.38|332.28|336.41|332.31|336.33|332.23|11
1639663170000|2021-12-16 13:59:30|336.39|332.29|336.42|332.32|336.45|332.35|336.39|332.29|11
1639663180000|2021-12-16 13:59:40|336.43|332.33|336.43|332.33|336.46|332.36|336.39|332.29|9
1639663190000|2021-12-16 13:59:50|336.44|332.34|336.4|332.3|336.46|332.36|336.4|332.3|8
1639663200000|2021-12-16 14:00:00|336.38|332.28|336.49|332.39|336.55|332.45|336.08|331.98|30
1639663210000|2021-12-16 14:00:10|336.5|332.4|336.38|332.28|336.59|332.49|336.27|332.17|26
1639663220000|2021-12-16 14:00:20|336.35|332.25|336.52|332.42|336.52|332.42|336.21|332.11|22
1639663230000|2021-12-16 14:00:30|336.46|332.36|336.58|332.48|336.6|332.5|336.44|332.34|19
1639663240000|2021-12-16 14:00:40|336.57|332.47|336.45|332.35|336.6|332.5|336.44|332.34|15
1639663250000|2021-12-16 14:00:50|336.46|332.36|336.32|332.22|336.46|332.36|336.32|332.22|12
1639663260000|2021-12-16 14:01:00|336.33|332.23|336.36|332.26|336.37|332.27|336.28|332.18|10
1639663270000|2021-12-16 14:01:10|336.37|332.27|336.36|332.26|336.38|332.28|336.33|332.23|12
1639663280000|2021-12-16 14:01:20|336.35|332.25|336.07|331.97|336.35|332.25|336.02|331.92|19
1639663290000|2021-12-16 14:01:30|336.06|331.96|335.68|331.58|336.07|331.97|335.68|331.58|15
1639663300000|2021-12-16 14:01:40|335.69|331.59|335.55|331.45|335.7|331.6|335.55|331.45|15
1639663310000|2021-12-16 14:01:50|335.56|331.46|335.36|331.26|335.58|331.48|335.36|331.26|15
1639663320000|2021-12-16 14:02:00|335.39|331.29|335.57|331.47|335.63|331.53|335.36|331.26|15
1639663330000|2021-12-16 14:02:10|335.58|331.48|335.85|331.75|335.87|331.77|335.58|331.48|16
1639663340000|2021-12-16 14:02:20|335.86|331.76|335.71|331.61|335.86|331.76|335.71|331.61|12
1639663350000|2021-12-16 14:02:30|335.72|331.62|335.78|331.68|335.86|331.76|335.72|331.62|16
1639663360000|2021-12-16 14:02:40|335.77|331.67|335.86|331.76|335.91|331.81|335.74|331.64|22
1639663370000|2021-12-16 14:02:50|335.81|331.71|335.65|331.55|335.84|331.74|335.61|331.51|21
1639663380000|2021-12-16 14:03:00|335.63|331.53|335.67|331.57|335.71|331.61|335.63|331.53|10
1639663390000|2021-12-16 14:03:10|335.68|331.58|335.67|331.57|335.69|331.59|335.66|331.56|8
1639663400000|2021-12-16 14:03:20|335.66|331.56|335.67|331.57|335.69|331.59|335.66|331.56|10
1639663410000|2021-12-16 14:03:30|335.66|331.56|335.63|331.53|335.68|331.58|335.63|331.53|14
1639663420000|2021-12-16 14:03:40|335.66|331.56|335.27|331.17|335.66|331.56|335.25|331.15|17
1639663430000|2021-12-16 14:03:50|335.26|331.16|335.22|331.12|335.26|331.16|335.13|331.03|12
1639663440000|2021-12-16 14:04:00|335.2|331.1|335.14|331.04|335.24|331.14|335.14|331.04|10
1639663450000|2021-12-16 14:04:10|335.15|331.05|335.23|331.13|335.23|331.13|335.1|331|13
1639663460000|2021-12-16 14:04:20|335.22|331.12|335.25|331.15|335.25|331.15|335.18|331.08|12
1639663470000|2021-12-16 14:04:30|335.23|331.13|335.13|331.03|335.23|331.13|335.12|331.02|11
1639663480000|2021-12-16 14:04:40|335.17|331.07|335.19|331.09|335.22|331.12|335.16|331.06|9
1639663490000|2021-12-16 14:04:50|335.2|331.1|335.15|331.05|335.2|331.1|335.15|331.05|6
1639663500000|2021-12-16 14:05:00|335.14|331.04|335.12|331.02|335.14|331.04|335.12|331.02|3
1639663510000|2021-12-16 14:05:10|335.11|331.01|335.16|331.06|335.18|331.08|335.11|331.01|7
1639663520000|2021-12-16 14:05:20|335.15|331.05|335.26|331.16|335.29|331.19|335.14|331.04|12
1639663530000|2021-12-16 14:05:30|335.22|331.12|335.17|331.07|335.23|331.13|335.17|331.07|7
1639663540000|2021-12-16 14:05:40|335.18|331.08|334.98|330.88|335.18|331.08|334.98|330.88|16
1639663550000|2021-12-16 14:05:50|334.97|330.87|335.01|330.91|335.11|331.01|334.97|330.87|11
1639663560000|2021-12-16 14:06:00|335.02|330.92|335.02|330.92|335.04|330.94|335.02|330.92|3
1639663570000|2021-12-16 14:06:10|334.98|330.88|335.07|330.97|335.07|330.97|334.98|330.88|8
1639663580000|2021-12-16 14:06:20|335.06|330.96|335.07|330.97|335.08|330.98|335.05|330.95|4
1639663590000|2021-12-16 14:06:30|335.06|330.96|334.91|330.81|335.06|330.96|334.91|330.81|13
1639663600000|2021-12-16 14:06:40|335.01|330.91|335.12|331.02|335.16|331.06|335.01|330.91|6
1639663610000|2021-12-16 14:06:50|335.15|331.05|335.28|331.18|335.28|331.18|335.15|331.05|9
1639663620000|2021-12-16 14:07:00|335.29|331.19|335.33|331.23|335.35|331.25|335.28|331.18|10
1639663630000|2021-12-16 14:07:10|335.31|331.21|335.34|331.24|335.37|331.27|335.3|331.2|8
1639663640000|2021-12-16 14:07:20|335.36|331.26|335.31|331.21|335.4|331.3|335.31|331.21|10
1639663650000|2021-12-16 14:07:30|335.32|331.22|335.54|331.44|335.54|331.44|335.3|331.2|18
1639663660000|2021-12-16 14:07:40|335.56|331.46|335.65|331.55|335.69|331.59|335.56|331.46|24
1639663670000|2021-12-16 14:07:50|335.67|331.57|335.75|331.65|335.79|331.69|335.67|331.57|13
1639663680000|2021-12-16 14:08:00|335.76|331.66|335.62|331.52|335.78|331.68|335.58|331.48|13
1639663690000|2021-12-16 14:08:10|335.59|331.49|335.42|331.32|335.59|331.49|335.42|331.32|18
1639663700000|2021-12-16 14:08:20|335.4|331.3|335.42|331.32|335.44|331.34|335.4|331.3|8
1639663710000|2021-12-16 14:08:30|335.41|331.31|335.41|331.31|335.43|331.33|335.41|331.31|6
1639663720000|2021-12-16 14:08:40|335.39|331.29|335.26|331.16|335.39|331.29|335.26|331.16|9
1639663730000|2021-12-16 14:08:50|335.27|331.17|335.09|330.99|335.3|331.2|335.09|330.99|9
1639663740000|2021-12-16 14:09:00|335.18|331.08|335.18|331.08|335.24|331.14|335.16|331.06|17
1639663750000|2021-12-16 14:09:10|335.19|331.09|335.18|331.08|335.19|331.09|335.16|331.06|7
1639663760000|2021-12-16 14:09:20|335.2|331.1|335.08|330.98|335.2|331.1|334.99|330.89|10
1639663770000|2021-12-16 14:09:30|334.98|330.88|335.05|330.95|335.08|330.98|334.96|330.86|5
1639663780000|2021-12-16 14:09:40|335.02|330.92|334.92|330.82|335.03|330.93|334.86|330.76|9
1639663790000|2021-12-16 14:09:50|334.94|330.84|334.92|330.82|334.94|330.84|334.83|330.73|7
1639663800000|2021-12-16 14:10:00|334.93|330.83|334.92|330.82|334.93|330.83|334.85|330.75|9
1639663810000|2021-12-16 14:10:10|334.9|330.8|334.89|330.79|334.9|330.8|334.84|330.74|4
1639663820000|2021-12-16 14:10:20|334.9|330.8|334.94|330.84|334.94|330.84|334.9|330.8|3
1639663830000|2021-12-16 14:10:30|334.93|330.83|334.69|330.59|334.93|330.83|334.65|330.55|18
1639663840000|2021-12-16 14:10:40|334.68|330.58|334.61|330.51|334.77|330.67|334.61|330.51|18
1639663850000|2021-12-16 14:10:50|334.62|330.52|334.81|330.71|334.81|330.71|334.62|330.52|12
1639663860000|2021-12-16 14:11:00|334.8|330.7|334.79|330.69|334.83|330.73|334.75|330.65|17
1639663870000|2021-12-16 14:11:10|334.91|330.81|334.83|330.73|334.91|330.81|334.82|330.72|6
1639663880000|2021-12-16 14:11:20|334.85|330.75|334.77|330.67|334.85|330.75|334.74|330.64|6
1639663890000|2021-12-16 14:11:30|334.78|330.68|334.78|330.68|334.79|330.69|334.75|330.65|15
1639663900000|2021-12-16 14:11:40|334.76|330.66|334.72|330.62|334.81|330.71|334.69|330.59|11
1639663910000|2021-12-16 14:11:50|334.71|330.61|334.69|330.59|334.72|330.62|334.69|330.59|10
1639663920000|2021-12-16 14:12:00|334.7|330.6|334.77|330.67|334.84|330.74|334.69|330.59|21
1639663930000|2021-12-16 14:12:10|334.72|330.62|334.83|330.73|334.85|330.75|334.72|330.62|16
1639663940000|2021-12-16 14:12:20|334.82|330.72|334.92|330.82|334.92|330.82|334.82|330.72|9
1639663950000|2021-12-16 14:12:30|334.96|330.86|335.28|331.18|335.3|331.2|334.94|330.84|19
1639663960000|2021-12-16 14:12:40|335.29|331.19|335.35|331.25|335.35|331.25|335.27|331.17|4
1639663970000|2021-12-16 14:12:50|335.3|331.2|335.13|331.03|335.35|331.25|335.13|331.03|13
1639663980000|2021-12-16 14:13:00|335.12|331.02|335.13|331.03|335.18|331.08|335.12|331.02|9
1639663990000|2021-12-16 14:13:10|335.08|330.98|334.88|330.78|335.08|330.98|334.87|330.77|11
1639664000000|2021-12-16 14:13:20|334.87|330.77|334.83|330.73|334.87|330.77|334.75|330.65|13
1639664010000|2021-12-16 14:13:30|334.84|330.74|334.86|330.76|334.9|330.8|334.83|330.73|9
1639664020000|2021-12-16 14:13:40|334.87|330.77|334.72|330.62|334.87|330.77|334.72|330.62|15
1639664030000|2021-12-16 14:13:50|334.71|330.61|334.69|330.59|334.75|330.65|334.67|330.57|15
1639664040000|2021-12-16 14:14:00|334.68|330.58|334.75|330.65|334.76|330.66|334.68|330.58|10
1639664050000|2021-12-16 14:14:10|334.74|330.64|334.77|330.67|334.83|330.73|334.74|330.64|10
1639664060000|2021-12-16 14:14:20|334.78|330.68|334.95|330.85|334.97|330.87|334.78|330.68|20
1639664070000|2021-12-16 14:14:30|334.97|330.87|335.31|331.21|335.31|331.21|334.95|330.85|19
1639664080000|2021-12-16 14:14:40|335.28|331.18|335.28|331.18|335.32|331.22|335.28|331.18|6
1639664090000|2021-12-16 14:14:50|335.2|331.1|335.22|331.12|335.23|331.13|335.18|331.08|7
1639664100000|2021-12-16 14:15:00|335.19|331.09|334.44|330.34|335.19|331.09|334.44|330.34|26
1639664110000|2021-12-16 14:15:10|334.43|330.33|334.53|330.43|334.53|330.43|334.25|330.15|26
1639664120000|2021-12-16 14:15:20|334.52|330.42|334.61|330.51|334.62|330.52|334.45|330.35|23
1639664130000|2021-12-16 14:15:30|334.6|330.5|334.49|330.39|334.66|330.56|334.49|330.39|16
1639664140000|2021-12-16 14:15:40|334.48|330.38|334.29|330.19|334.48|330.38|334.29|330.19|19
1639664150000|2021-12-16 14:15:50|334.26|330.16|334.38|330.28|334.39|330.29|334.26|330.16|22
1639664160000|2021-12-16 14:16:00|334.39|330.29|334.63|330.53|334.64|330.54|334.38|330.28|14
1639664170000|2021-12-16 14:16:10|334.62|330.52|334.53|330.43|334.66|330.56|334.52|330.42|13
1639664180000|2021-12-16 14:16:20|334.54|330.44|334.58|330.48|334.61|330.51|334.54|330.44|6
1639664190000|2021-12-16 14:16:30|334.57|330.47|334.62|330.52|334.64|330.54|334.57|330.47|12
1639664200000|2021-12-16 14:16:40|334.58|330.48|334.56|330.46|334.6|330.5|334.46|330.36|16
1639664210000|2021-12-16 14:16:50|334.59|330.49|334.66|330.56|334.67|330.57|334.56|330.46|15
1639664220000|2021-12-16 14:17:00|334.67|330.57|334.66|330.56|334.72|330.62|334.65|330.55|12
1639664230000|2021-12-16 14:17:10|334.67|330.57|334.53|330.43|334.67|330.57|334.53|330.43|15
1639664240000|2021-12-16 14:17:20|334.54|330.44|334.57|330.47|334.57|330.47|334.51|330.41|7
1639664250000|2021-12-16 14:17:30|334.59|330.49|334.73|330.63|334.73|330.63|334.53|330.43|16
1639664260000|2021-12-16 14:17:40|334.77|330.67|334.76|330.66|334.78|330.68|334.75|330.65|6
1639664270000|2021-12-16 14:17:50|334.74|330.64|334.66|330.56|334.8|330.7|334.62|330.52|16
1639664280000|2021-12-16 14:18:00|334.65|330.55|334.73|330.63|334.74|330.64|334.65|330.55|11
1639664290000|2021-12-16 14:18:10|334.74|330.64|334.76|330.66|334.76|330.66|334.72|330.62|16
1639664300000|2021-12-16 14:18:20|334.77|330.67|334.66|330.56|334.77|330.67|334.66|330.56|10
1639664310000|2021-12-16 14:18:30|334.67|330.57|334.66|330.56|334.75|330.65|334.66|330.56|13
1639664320000|2021-12-16 14:18:40|334.65|330.55|334.67|330.57|334.67|330.57|334.65|330.55|5
1639664330000|2021-12-16 14:18:50|334.7|330.6|334.67|330.57|334.71|330.61|334.66|330.56|11
1639664340000|2021-12-16 14:19:00|334.68|330.58|334.65|330.55|334.7|330.6|334.65|330.55|12
1639664350000|2021-12-16 14:19:10|334.7|330.6|334.71|330.61|334.71|330.61|334.7|330.6|2
1639664360000|2021-12-16 14:19:20|334.69|330.59|334.73|330.63|334.73|330.63|334.69|330.59|8
1639664370000|2021-12-16 14:19:30|334.75|330.65|335.33|331.23|335.33|331.23|334.75|330.65|27
1639664380000|2021-12-16 14:19:40|335.38|331.28|335.62|331.52|335.62|331.52|335.38|331.28|25
1639664390000|2021-12-16 14:19:50|335.61|331.51|335.41|331.31|335.62|331.52|335.41|331.31|19
1639664400000|2021-12-16 14:20:00|335.42|331.32|335.42|331.32|335.47|331.37|335.38|331.28|15
1639664410000|2021-12-16 14:20:10|335.46|331.36|335.49|331.39|335.52|331.42|335.36|331.26|19
1639664420000|2021-12-16 14:20:20|335.48|331.38|335.81|331.71|335.81|331.71|335.48|331.38|18
1639664430000|2021-12-16 14:20:30|335.86|331.76|335.61|331.51|335.87|331.77|335.61|331.51|22
1639664440000|2021-12-16 14:20:40|335.6|331.5|335.61|331.51|335.66|331.56|335.6|331.5|15
1639664450000|2021-12-16 14:20:50|335.6|331.5|335.62|331.52|335.63|331.53|335.6|331.5|7
1639664460000|2021-12-16 14:21:00|335.63|331.53|335.74|331.64|335.74|331.64|335.6|331.5|18
1639664470000|2021-12-16 14:21:10|335.75|331.65|335.69|331.59|335.83|331.73|335.67|331.57|23
1639664480000|2021-12-16 14:21:20|335.7|331.6|335.73|331.63|335.73|331.63|335.67|331.57|13
1639664490000|2021-12-16 14:21:30|335.71|331.61|335.64|331.54|335.71|331.61|335.57|331.47|13
1639664500000|2021-12-16 14:21:40|335.63|331.53|335.63|331.53|335.64|331.54|335.61|331.51|4
1639664510000|2021-12-16 14:21:50|335.64|331.54|335.61|331.51|335.67|331.57|335.61|331.51|7
1639664520000|2021-12-16 14:22:00|335.62|331.52|335.57|331.47|335.65|331.55|335.57|331.47|15
1639664530000|2021-12-16 14:22:10|335.56|331.46|335.55|331.45|335.56|331.46|335.54|331.44|7
1639664540000|2021-12-16 14:22:20|335.54|331.44|335.54|331.44|335.55|331.45|335.54|331.44|9
1639664550000|2021-12-16 14:22:30|335.55|331.45|335.55|331.45|335.55|331.45|335.54|331.44|3
1639664560000|2021-12-16 14:22:40|335.54|331.44|335.46|331.36|335.54|331.44|335.41|331.31|14
1639664570000|2021-12-16 14:22:50|335.47|331.37|335.44|331.34|335.47|331.37|335.38|331.28|9
1639664580000|2021-12-16 14:23:00|335.43|331.33|335.43|331.33|335.46|331.36|335.42|331.32|9
1639664590000|2021-12-16 14:23:10|335.41|331.31|335.41|331.31|335.41|331.31|335.4|331.3|3
1639664600000|2021-12-16 14:23:20|335.39|331.29|335.41|331.31|335.42|331.32|335.35|331.25|7
1639664610000|2021-12-16 14:23:30|335.49|331.39|335.51|331.41|335.51|331.41|335.49|331.39|7
1639664620000|2021-12-16 14:23:40|335.5|331.4|335.5|331.4|335.54|331.44|335.49|331.39|6
1639664630000|2021-12-16 14:23:50|335.52|331.42|335.5|331.4|335.53|331.43|335.48|331.38|8
1639664640000|2021-12-16 14:24:00|335.47|331.37|335.57|331.47|335.61|331.51|335.47|331.37|8
1639664650000|2021-12-16 14:24:10|335.51|331.41|335.6|331.5|335.62|331.52|335.51|331.41|5
1639664660000|2021-12-16 14:24:20|335.59|331.49|335.48|331.38|335.62|331.52|335.48|331.38|11
1639664670000|2021-12-16 14:24:30|335.5|331.4|335.49|331.39|335.5|331.4|335.46|331.36|4
1639664680000|2021-12-16 14:24:40|335.48|331.38|335.45|331.35|335.48|331.38|335.44|331.34|9
1639664690000|2021-12-16 14:24:50|335.43|331.33|335.45|331.35|335.48|331.38|335.38|331.28|8
1639664700000|2021-12-16 14:25:00|335.44|331.34|335.45|331.35|335.45|331.35|335.42|331.32|7
1639664710000|2021-12-16 14:25:10|335.46|331.36|335.43|331.33|335.46|331.36|335.43|331.33|6
1639664720000|2021-12-16 14:25:20|335.42|331.32|335.42|331.32|335.42|331.32|335.41|331.31|3
1639664730000|2021-12-16 14:25:30|335.43|331.33|335.42|331.32|335.43|331.33|335.41|331.31|8
1639664740000|2021-12-16 14:25:40|335.41|331.31|335.44|331.34|335.44|331.34|335.39|331.29|8
1639664750000|2021-12-16 14:25:50|335.43|331.33|335.43|331.33|335.45|331.35|335.42|331.32|9
1639664760000|2021-12-16 14:26:00|335.44|331.34|335.44|331.34|335.44|331.34|335.42|331.32|5
1639664770000|2021-12-16 14:26:10|335.43|331.33|335.3|331.2|335.43|331.33|335.27|331.17|11
1639664780000|2021-12-16 14:26:20|335.32|331.22|335.16|331.06|335.32|331.22|335.14|331.04|12
1639664790000|2021-12-16 14:26:30|335.17|331.07|335.14|331.04|335.2|331.1|335.07|330.97|11
1639664800000|2021-12-16 14:26:40|335.13|331.03|334.82|330.72|335.14|331.04|334.82|330.72|23
1639664810000|2021-12-16 14:26:50|334.83|330.73|334.81|330.71|334.83|330.73|334.79|330.69|5
1639664820000|2021-12-16 14:27:00|334.79|330.69|334.78|330.68|334.83|330.73|334.78|330.68|5
1639664830000|2021-12-16 14:27:10|334.77|330.67|334.68|330.58|334.78|330.68|334.67|330.57|14
1639664840000|2021-12-16 14:27:20|334.69|330.59|334.63|330.53|334.71|330.61|334.63|330.53|14
1639664850000|2021-12-16 14:27:30|334.64|330.54|334.62|330.52|334.66|330.56|334.6|330.5|10
1639664860000|2021-12-16 14:27:40|334.63|330.53|334.67|330.57|334.7|330.6|334.61|330.51|13
1639664870000|2021-12-16 14:27:50|334.68|330.58|334.69|330.59|334.71|330.61|334.66|330.56|6
1639664880000|2021-12-16 14:28:00|334.7|330.6|334.81|330.71|334.82|330.72|334.7|330.6|9
1639664890000|2021-12-16 14:28:10|334.82|330.72|334.85|330.75|334.89|330.79|334.82|330.72|12
1639664900000|2021-12-16 14:28:20|334.84|330.74|334.91|330.81|334.93|330.83|334.84|330.74|11
1639664910000|2021-12-16 14:28:30|334.9|330.8|334.91|330.81|334.91|330.81|334.9|330.8|4
1639664920000|2021-12-16 14:28:40|334.92|330.82|334.85|330.75|334.93|330.83|334.85|330.75|8
1639664930000|2021-12-16 14:28:50|334.86|330.76|334.86|330.76|334.87|330.77|334.83|330.73|8
1639664940000|2021-12-16 14:29:00|334.84|330.74|334.85|330.75|334.86|330.76|334.83|330.73|7
1639664950000|2021-12-16 14:29:10|334.84|330.74|334.87|330.77|334.92|330.82|334.79|330.69|12
1639664960000|2021-12-16 14:29:20|334.88|330.78|334.81|330.71|334.91|330.81|334.81|330.71|13
1639664970000|2021-12-16 14:29:30|334.8|330.7|334.77|330.67|334.8|330.7|334.7|330.6|14
1639664980000|2021-12-16 14:29:40|334.76|330.66|334.76|330.66|334.81|330.71|334.7|330.6|11
1639664990000|2021-12-16 14:29:50|334.75|330.65|334.81|330.71|334.81|330.71|334.75|330.65|5
1639665000000|2021-12-16 14:30:00|334.82|330.72|334.96|330.86|334.97|330.87|334.82|330.72|18
1639665010000|2021-12-16 14:30:10|334.95|330.85|334.9|330.8|334.97|330.87|334.88|330.78|11
1639665020000|2021-12-16 14:30:20|334.94|330.84|334.95|330.85|334.95|330.85|334.92|330.82|4
1639665030000|2021-12-16 14:30:30|334.94|330.84|334.85|330.75|334.95|330.85|334.83|330.73|19
1639665040000|2021-12-16 14:30:40|334.86|330.76|334.83|330.73|334.86|330.76|334.81|330.71|10
1639665050000|2021-12-16 14:30:50|334.82|330.72|334.86|330.76|334.88|330.78|334.82|330.72|9
1639665060000|2021-12-16 14:31:00|334.84|330.74|334.68|330.58|334.86|330.76|334.68|330.58|17
1639665070000|2021-12-16 14:31:10|334.67|330.57|334.7|330.6|334.7|330.6|334.63|330.53|10
1639665080000|2021-12-16 14:31:20|334.71|330.61|334.63|330.53|334.76|330.66|334.63|330.53|11
1639665090000|2021-12-16 14:31:30|334.62|330.52|334.52|330.42|334.63|330.53|334.43|330.33|17
1639665100000|2021-12-16 14:31:40|334.49|330.39|334.35|330.25|334.49|330.39|334.35|330.25|11
1639665110000|2021-12-16 14:31:50|334.4|330.3|334.45|330.35|334.49|330.39|334.4|330.3|7
1639665120000|2021-12-16 14:32:00|334.47|330.37|334.56|330.46|334.6|330.5|334.43|330.33|10
1639665130000|2021-12-16 14:32:10|334.57|330.47|334.6|330.5|334.63|330.53|334.56|330.46|10
1639665140000|2021-12-16 14:32:20|334.59|330.49|334.59|330.49|334.61|330.51|334.52|330.42|14
1639665150000|2021-12-16 14:32:30|334.6|330.5|334.61|330.51|334.63|330.53|334.59|330.49|12
1639665160000|2021-12-16 14:32:40|334.62|330.52|334.62|330.52|334.65|330.55|334.56|330.46|6
1639665170000|2021-12-16 14:32:50|334.63|330.53|335.02|330.92|335.09|330.99|334.63|330.53|21
1639665180000|2021-12-16 14:33:00|335.07|330.97|334.93|330.83|335.07|330.97|334.84|330.74|17
1639665190000|2021-12-16 14:33:10|334.94|330.84|334.92|330.82|334.97|330.87|334.92|330.82|6
1639665200000|2021-12-16 14:33:20|334.93|330.83|334.85|330.75|334.93|330.83|334.85|330.75|11
1639665210000|2021-12-16 14:33:30|334.86|330.76|334.47|330.37|334.87|330.77|334.47|330.37|16
1639665220000|2021-12-16 14:33:40|334.48|330.38|334.47|330.37|334.53|330.43|334.45|330.35|17
1639665230000|2021-12-16 14:33:50|334.48|330.38|334.72|330.62|334.74|330.64|334.47|330.37|22
1639665240000|2021-12-16 14:34:00|334.71|330.61|334.62|330.52|334.71|330.61|334.62|330.52|7
1639665250000|2021-12-16 14:34:10|334.63|330.53|334.64|330.54|334.68|330.58|334.6|330.5|14
1639665260000|2021-12-16 14:34:20|334.65|330.55|334.63|330.53|334.7|330.6|334.63|330.53|9
1639665270000|2021-12-16 14:34:30|334.64|330.54|334.66|330.56|334.68|330.58|334.64|330.54|9
1639665280000|2021-12-16 14:34:40|334.65|330.55|334.36|330.26|334.65|330.55|334.36|330.26|15
1639665290000|2021-12-16 14:34:50|334.37|330.27|334.45|330.35|334.45|330.35|334.37|330.27|8
1639665300000|2021-12-16 14:35:00|334.48|330.38|334.63|330.53|334.65|330.55|334.48|330.38|15
1639665310000|2021-12-16 14:35:10|334.64|330.54|334.8|330.7|334.9|330.8|334.63|330.53|21
1639665320000|2021-12-16 14:35:20|334.81|330.71|335.21|331.11|335.23|331.13|334.81|330.71|14
1639665330000|2021-12-16 14:35:30|335.2|331.1|335.46|331.36|335.47|331.37|335.2|331.1|15
1639665340000|2021-12-16 14:35:40|335.45|331.35|335.26|331.16|335.48|331.38|335.24|331.14|27
1639665350000|2021-12-16 14:35:50|335.25|331.15|335.39|331.29|335.45|331.35|335.19|331.09|26
1639665360000|2021-12-16 14:36:00|335.33|331.23|335.24|331.14|335.33|331.23|335.2|331.1|17
1639665370000|2021-12-16 14:36:10|335.27|331.17|335.3|331.2|335.35|331.25|335.24|331.14|11
1639665380000|2021-12-16 14:36:20|335.29|331.19|335.36|331.26|335.36|331.26|335.26|331.16|14
1639665390000|2021-12-16 14:36:30|335.35|331.25|335.47|331.37|335.47|331.37|335.34|331.24|17
1639665400000|2021-12-16 14:36:40|335.4|331.3|335.37|331.27|335.46|331.36|335.37|331.27|20
1639665410000|2021-12-16 14:36:50|335.38|331.28|335.27|331.17|335.39|331.29|335.25|331.15|14
1639665420000|2021-12-16 14:37:00|335.26|331.16|335.29|331.19|335.35|331.25|335.25|331.15|20
1639665430000|2021-12-16 14:37:10|335.3|331.2|335.38|331.28|335.38|331.28|335.3|331.2|14
1639665440000|2021-12-16 14:37:20|335.4|331.3|335.56|331.46|335.61|331.51|335.39|331.29|20
1639665450000|2021-12-16 14:37:30|335.59|331.49|335.48|331.38|335.6|331.5|335.48|331.38|14
1639665460000|2021-12-16 14:37:40|335.47|331.37|335.31|331.21|335.47|331.37|335.28|331.18|22
1639665470000|2021-12-16 14:37:50|335.29|331.19|335.22|331.12|335.31|331.21|335.22|331.12|11
1639665480000|2021-12-16 14:38:00|335.21|331.11|335.13|331.03|335.23|331.13|335.13|331.03|19
1639665490000|2021-12-16 14:38:10|335.14|331.04|335.29|331.19|335.29|331.19|335.07|330.97|23
1639665500000|2021-12-16 14:38:20|335.3|331.2|335.28|331.18|335.32|331.22|335.25|331.15|16
1639665510000|2021-12-16 14:38:30|335.29|331.19|335.23|331.13|335.31|331.21|335.21|331.11|15
1639665520000|2021-12-16 14:38:40|335.24|331.14|335.32|331.22|335.32|331.22|335.12|331.02|14
1639665530000|2021-12-16 14:38:50|335.33|331.23|335.32|331.22|335.46|331.36|335.31|331.21|27
1639665540000|2021-12-16 14:39:00|335.33|331.23|335.36|331.26|335.36|331.26|335.28|331.18|18
1639665550000|2021-12-16 14:39:10|335.35|331.25|335.38|331.28|335.39|331.29|335.25|331.15|17
1639665560000|2021-12-16 14:39:20|335.37|331.27|335.33|331.23|335.37|331.27|335.28|331.18|12
1639665570000|2021-12-16 14:39:30|335.32|331.22|335.22|331.12|335.32|331.22|335.19|331.09|14
1639665580000|2021-12-16 14:39:40|335.21|331.11|335.29|331.19|335.32|331.22|335.21|331.11|14
1639665590000|2021-12-16 14:39:50|335.3|331.2|335.3|331.2|335.34|331.24|335.28|331.18|8
1639665600000|2021-12-16 14:40:00|335.28|331.18|335.34|331.24|335.35|331.25|335.2|331.1|16
1639665610000|2021-12-16 14:40:10|335.35|331.25|335.36|331.26|335.5|331.4|335.35|331.25|21
1639665620000|2021-12-16 14:40:20|335.39|331.29|335.31|331.21|335.43|331.33|335.3|331.2|19
1639665630000|2021-12-16 14:40:30|335.32|331.22|335.32|331.22|335.34|331.24|335.29|331.19|13
1639665640000|2021-12-16 14:40:40|335.33|331.23|335.35|331.25|335.36|331.26|335.33|331.23|12
1639665650000|2021-12-16 14:40:50|335.34|331.24|335.39|331.29|335.4|331.3|335.28|331.18|11
1639665660000|2021-12-16 14:41:00|335.34|331.24|335.25|331.15|335.34|331.24|335.25|331.15|11
1639665670000|2021-12-16 14:41:10|335.28|331.18|335.21|331.11|335.28|331.18|335.21|331.11|6
1639665680000|2021-12-16 14:41:20|335.22|331.12|335.27|331.17|335.27|331.17|335.22|331.12|7
1639665690000|2021-12-16 14:41:30|335.16|331.06|335.2|331.1|335.24|331.14|335.16|331.06|16
1639665700000|2021-12-16 14:41:40|335.21|331.11|335.17|331.07|335.25|331.15|335.16|331.06|16
1639665710000|2021-12-16 14:41:50|335.19|331.09|335.09|330.99|335.19|331.09|335.07|330.97|14
1639665720000|2021-12-16 14:42:00|335.12|331.02|335.15|331.05|335.17|331.07|335.1|331|12
1639665730000|2021-12-16 14:42:10|335.16|331.06|335.3|331.2|335.35|331.25|335.16|331.06|13
1639665740000|2021-12-16 14:42:20|335.35|331.25|335.3|331.2|335.36|331.26|335.22|331.12|7
1639665750000|2021-12-16 14:42:30|335.28|331.18|335.33|331.23|335.37|331.27|335.28|331.18|15
1639665760000|2021-12-16 14:42:40|335.34|331.24|335.29|331.19|335.35|331.25|335.26|331.16|11
1639665770000|2021-12-16 14:42:50|335.3|331.2|335.29|331.19|335.34|331.24|335.29|331.19|10
1639665780000|2021-12-16 14:43:00|335.33|331.23|335.29|331.19|335.33|331.23|335.27|331.17|8
1639665790000|2021-12-16 14:43:10|335.27|331.17|335.31|331.21|335.31|331.21|335.24|331.14|6
1639665800000|2021-12-16 14:43:20|335.3|331.2|335.39|331.29|335.39|331.29|335.3|331.2|20
1639665810000|2021-12-16 14:43:30|335.37|331.27|335.38|331.28|335.42|331.32|335.29|331.19|15
1639665820000|2021-12-16 14:43:40|335.37|331.27|335.32|331.22|335.37|331.27|335.22|331.12|13
1639665830000|2021-12-16 14:43:50|335.31|331.21|335.32|331.22|335.32|331.22|335.31|331.21|2
1639665840000|2021-12-16 14:44:00|335.34|331.24|335.33|331.23|335.35|331.25|335.27|331.17|14
1639665850000|2021-12-16 14:44:10|335.32|331.22|335.34|331.24|335.35|331.25|335.32|331.22|15
1639665860000|2021-12-16 14:44:20|335.33|331.23|335.08|330.98|335.34|331.24|335.08|330.98|21
1639665870000|2021-12-16 14:44:30|335.09|330.99|335.08|330.98|335.12|331.02|335.05|330.95|9
1639665880000|2021-12-16 14:44:40|335.09|330.99|335.09|330.99|335.09|330.99|335.05|330.95|4
1639665890000|2021-12-16 14:44:50|335.05|330.95|335.02|330.92|335.08|330.98|334.97|330.87|8
1639665900000|2021-12-16 14:45:00|334.92|330.82|335.06|330.96|335.06|330.96|334.92|330.82|8
1639665910000|2021-12-16 14:45:10|335.05|330.95|334.8|330.7|335.05|330.95|334.75|330.65|12
1639665920000|2021-12-16 14:45:20|334.81|330.71|334.76|330.66|334.81|330.71|334.74|330.64|9
1639665930000|2021-12-16 14:45:30|334.77|330.67|335.07|330.97|335.07|330.97|334.77|330.67|14
1639665940000|2021-12-16 14:45:40|335.08|330.98|335.21|331.11|335.23|331.13|335.08|330.98|13
1639665950000|2021-12-16 14:45:50|335.22|331.12|335.44|331.34|335.44|331.34|335.22|331.12|16
1639665960000|2021-12-16 14:46:00|335.54|331.44|335.61|331.51|335.63|331.53|335.53|331.43|18
1639665970000|2021-12-16 14:46:10|335.57|331.47|335.5|331.4|335.57|331.47|335.47|331.37|12
1639665980000|2021-12-16 14:46:20|335.49|331.39|335.52|331.42|335.53|331.43|335.47|331.37|9
1639665990000|2021-12-16 14:46:30|335.51|331.41|335.49|331.39|335.53|331.43|335.46|331.36|8
1639666000000|2021-12-16 14:46:40|335.48|331.38|335.53|331.43|335.53|331.43|335.46|331.36|16
1639666010000|2021-12-16 14:46:50|335.55|331.45|335.62|331.52|335.62|331.52|335.55|331.45|12
1639666020000|2021-12-16 14:47:00|335.6|331.5|335.56|331.46|335.63|331.53|335.53|331.43|12
1639666030000|2021-12-16 14:47:10|335.57|331.47|335.49|331.39|335.57|331.47|335.4|331.3|20
1639666040000|2021-12-16 14:47:20|335.46|331.36|335.44|331.34|335.51|331.41|335.39|331.29|9
1639666050000|2021-12-16 14:47:30|335.43|331.33|335.37|331.27|335.43|331.33|335.37|331.27|7
1639666060000|2021-12-16 14:47:40|335.32|331.22|335.33|331.23|335.34|331.24|335.31|331.21|11
1639666070000|2021-12-16 14:47:50|335.32|331.22|335.28|331.18|335.32|331.22|335.27|331.17|11
1639666080000|2021-12-16 14:48:00|335.31|331.21|335.31|331.21|335.43|331.33|335.31|331.21|22
1639666090000|2021-12-16 14:48:10|335.28|331.18|335.18|331.08|335.28|331.18|335.18|331.08|11
1639666100000|2021-12-16 14:48:20|335.19|331.09|335.13|331.03|335.19|331.09|335.13|331.03|5
1639666110000|2021-12-16 14:48:30|335.1|331|335.09|330.99|335.1|331|335.08|330.98|4
1639666120000|2021-12-16 14:48:40|335.06|330.96|335.22|331.12|335.26|331.16|335.06|330.96|15
1639666130000|2021-12-16 14:48:50|335.21|331.11|335.26|331.16|335.28|331.18|335.18|331.08|14
1639666140000|2021-12-16 14:49:00|335.27|331.17|335.6|331.5|335.6|331.5|335.27|331.17|18
1639666150000|2021-12-16 14:49:10|335.62|331.52|335.58|331.48|335.62|331.52|335.54|331.44|18
1639666160000|2021-12-16 14:49:20|335.63|331.53|335.74|331.64|335.75|331.65|335.61|331.51|16
1639666170000|2021-12-16 14:49:30|335.75|331.65|335.52|331.42|335.75|331.65|335.44|331.34|23
1639666180000|2021-12-16 14:49:40|335.54|331.44|335.54|331.44|335.55|331.45|335.49|331.39|16
1639666190000|2021-12-16 14:49:50|335.55|331.45|335.47|331.37|335.57|331.47|335.47|331.37|11
1639666200000|2021-12-16 14:50:00|335.49|331.39|335.56|331.46|335.63|331.53|335.46|331.36|22
1639666210000|2021-12-16 14:50:10|335.59|331.49|335.51|331.41|335.6|331.5|335.5|331.4|12
1639666220000|2021-12-16 14:50:20|335.49|331.39|335.35|331.25|335.52|331.42|335.35|331.25|22
1639666230000|2021-12-16 14:50:30|335.36|331.26|335.27|331.17|335.43|331.33|335.27|331.17|12
1639666240000|2021-12-16 14:50:40|335.28|331.18|335.24|331.14|335.29|331.19|335.22|331.12|12
1639666250000|2021-12-16 14:50:50|335.19|331.09|335.25|331.15|335.26|331.16|335.14|331.04|7
1639666260000|2021-12-16 14:51:00|335.24|331.14|335.26|331.16|335.29|331.19|335.21|331.11|14
1639666270000|2021-12-16 14:51:10|335.24|331.14|335.21|331.11|335.26|331.16|335.21|331.11|9
1639666280000|2021-12-16 14:51:20|335.22|331.12|335.26|331.16|335.31|331.21|335.22|331.12|13
1639666290000|2021-12-16 14:51:30|335.27|331.17|335.45|331.35|335.47|331.37|335.27|331.17|15
1639666300000|2021-12-16 14:51:40|335.46|331.36|335.5|331.4|335.52|331.42|335.46|331.36|9
1639666310000|2021-12-16 14:51:50|335.46|331.36|335.42|331.32|335.46|331.36|335.42|331.32|6
1639666320000|2021-12-16 14:52:00|335.41|331.31|335.34|331.24|335.41|331.31|335.33|331.23|10
1639666330000|2021-12-16 14:52:10|335.36|331.26|335.36|331.26|335.44|331.34|335.33|331.23|16
1639666340000|2021-12-16 14:52:20|335.37|331.27|335.43|331.33|335.44|331.34|335.35|331.25|7
1639666350000|2021-12-16 14:52:30|335.44|331.34|335.46|331.36|335.51|331.41|335.44|331.34|8
1639666360000|2021-12-16 14:52:40|335.45|331.35|335.45|331.35|335.49|331.39|335.41|331.31|11
1639666370000|2021-12-16 14:52:50|335.46|331.36|335.34|331.24|335.49|331.39|335.34|331.24|15
1639666380000|2021-12-16 14:53:00|335.33|331.23|335.14|331.04|335.33|331.23|335.12|331.02|18
1639666390000|2021-12-16 14:53:10|335.16|331.06|335.13|331.03|335.16|331.06|335.07|330.97|15
1639666400000|2021-12-16 14:53:20|335.12|331.02|335.02|330.92|335.17|331.07|334.98|330.88|25
1639666410000|2021-12-16 14:53:30|335.01|330.91|334.71|330.61|335.01|330.91|334.7|330.6|16
1639666420000|2021-12-16 14:53:40|334.72|330.62|334.68|330.58|334.72|330.62|334.67|330.57|14
1639666430000|2021-12-16 14:53:50|334.67|330.57|334.77|330.67|334.78|330.68|334.67|330.57|17
1639666440000|2021-12-16 14:54:00|334.78|330.68|334.83|330.73|334.87|330.77|334.78|330.68|20
1639666450000|2021-12-16 14:54:10|334.84|330.74|334.79|330.69|334.85|330.75|334.79|330.69|16
1639666460000|2021-12-16 14:54:20|334.77|330.67|334.81|330.71|334.81|330.71|334.75|330.65|14
1639666470000|2021-12-16 14:54:30|334.82|330.72|334.82|330.72|334.85|330.75|334.77|330.67|14
1639666480000|2021-12-16 14:54:40|334.81|330.71|334.79|330.69|334.9|330.8|334.79|330.69|14
1639666490000|2021-12-16 14:54:50|334.78|330.68|334.74|330.64|334.79|330.69|334.72|330.62|8
1639666500000|2021-12-16 14:55:00|334.75|330.65|334.7|330.6|334.8|330.7|334.7|330.6|13
1639666510000|2021-12-16 14:55:10|334.71|330.61|334.66|330.56|334.71|330.61|334.66|330.56|15
1639666520000|2021-12-16 14:55:20|334.64|330.54|334.89|330.79|334.9|330.8|334.64|330.54|16
1639666530000|2021-12-16 14:55:30|334.8|330.7|334.71|330.61|334.86|330.76|334.71|330.61|17
1639666540000|2021-12-16 14:55:40|334.69|330.59|334.53|330.43|334.69|330.59|334.52|330.42|20
1639666550000|2021-12-16 14:55:50|334.51|330.41|334.37|330.27|334.53|330.43|334.32|330.22|16
1639666560000|2021-12-16 14:56:00|334.38|330.28|334.4|330.3|334.42|330.32|334.37|330.27|6
1639666570000|2021-12-16 14:56:10|334.37|330.27|334.27|330.17|334.37|330.27|334.24|330.14|23
1639666580000|2021-12-16 14:56:20|334.28|330.18|334.21|330.11|334.29|330.19|334.19|330.09|19
1639666590000|2021-12-16 14:56:30|334.23|330.13|334.38|330.28|334.39|330.29|334.23|330.13|18
1639666600000|2021-12-16 14:56:40|334.36|330.26|334.44|330.34|334.47|330.37|334.36|330.26|11
1639666610000|2021-12-16 14:56:50|334.45|330.35|334.46|330.36|334.46|330.36|334.4|330.3|11
1639666620000|2021-12-16 14:57:00|334.48|330.38|334.51|330.41|334.53|330.43|334.46|330.36|12
1639666630000|2021-12-16 14:57:10|334.5|330.4|334.44|330.34|334.51|330.41|334.44|330.34|9
1639666640000|2021-12-16 14:57:20|334.45|330.35|334.44|330.34|334.46|330.36|334.44|330.34|4
1639666650000|2021-12-16 14:57:30|334.42|330.32|334.41|330.31|334.42|330.32|334.41|330.31|2
1639666660000|2021-12-16 14:57:40|334.31|330.21|334.42|330.32|334.45|330.35|334.31|330.21|8
1639666670000|2021-12-16 14:57:50|334.37|330.27|334.41|330.31|334.44|330.34|334.37|330.27|7
1639666680000|2021-12-16 14:58:00|334.39|330.29|334.5|330.4|334.5|330.4|334.38|330.28|20
1639666690000|2021-12-16 14:58:10|334.53|330.43|334.46|330.36|334.53|330.43|334.45|330.35|7
1639666700000|2021-12-16 14:58:20|334.47|330.37|334.47|330.37|334.52|330.42|334.46|330.36|10
1639666710000|2021-12-16 14:58:30|334.48|330.38|334.48|330.38|334.5|330.4|334.47|330.37|12
1639666720000|2021-12-16 14:58:40|334.49|330.39|334.54|330.44|334.55|330.45|334.49|330.39|8
1639666730000|2021-12-16 14:58:50|334.57|330.47|334.41|330.31|334.57|330.47|334.39|330.29|16
1639666740000|2021-12-16 14:59:00|334.4|330.3|334.45|330.35|334.47|330.37|334.4|330.3|11
1639666750000|2021-12-16 14:59:10|334.46|330.36|334.45|330.35|334.47|330.37|334.42|330.32|8
1639666760000|2021-12-16 14:59:20|334.44|330.34|334.42|330.32|334.47|330.37|334.38|330.28|9
1639666770000|2021-12-16 14:59:30|334.43|330.33|334.46|330.36|334.52|330.42|334.39|330.29|16
1639666780000|2021-12-16 14:59:40|334.47|330.37|334.4|330.3|334.47|330.37|334.39|330.29|11
1639666790000|2021-12-16 14:59:50|334.39|330.29|334.29|330.19|334.39|330.29|334.29|330.19|7
1639666800000|2021-12-16 15:00:00|334.23|330.13|334.32|330.22|334.38|330.28|334.23|330.13|18
1639666810000|2021-12-16 15:00:10|334.31|330.21|334.25|330.15|334.34|330.24|334.24|330.14|15
1639666820000|2021-12-16 15:00:20|334.29|330.19|334.33|330.23|334.36|330.26|334.23|330.13|19
1639666830000|2021-12-16 15:00:30|334.26|330.16|334.25|330.15|334.36|330.26|334.25|330.15|19
1639666840000|2021-12-16 15:00:40|334.24|330.14|334.34|330.24|334.34|330.24|334.23|330.13|9
1639666850000|2021-12-16 15:00:50|334.33|330.23|334.22|330.12|334.36|330.26|334.22|330.12|12
1639666860000|2021-12-16 15:01:00|334.21|330.11|333.76|329.66|334.21|330.11|333.76|329.66|24
1639666870000|2021-12-16 15:01:10|333.7|329.6|333.31|329.21|333.7|329.6|333.31|329.21|25
1639666880000|2021-12-16 15:01:20|333.28|329.18|333.36|329.26|333.4|329.3|333.26|329.16|12
1639666890000|2021-12-16 15:01:30|333.37|329.27|333.44|329.34|333.62|329.52|333.37|329.27|27
1639666900000|2021-12-16 15:01:40|333.42|329.32|333.05|328.95|333.43|329.33|333.05|328.95|19
1639666910000|2021-12-16 15:01:50|333.07|328.97|333.2|329.1|333.21|329.11|333.06|328.96|14
1639666920000|2021-12-16 15:02:00|333.19|329.09|333.06|328.96|333.2|329.1|333.06|328.96|15
1639666930000|2021-12-16 15:02:10|333.1|329|332.83|328.73|333.17|329.07|332.83|328.73|25
1639666940000|2021-12-16 15:02:20|332.82|328.72|332.84|328.74|332.9|328.8|332.79|328.69|19
1639666950000|2021-12-16 15:02:30|332.79|328.69|332.84|328.74|332.88|328.78|332.79|328.69|13
1639666960000|2021-12-16 15:02:40|332.82|328.72|332.74|328.64|332.85|328.75|332.72|328.62|20
1639666970000|2021-12-16 15:02:50|332.75|328.65|332.49|328.39|332.8|328.7|332.47|328.37|20
1639666980000|2021-12-16 15:03:00|332.47|328.37|332.56|328.46|332.68|328.58|332.44|328.34|21
1639666990000|2021-12-16 15:03:10|332.58|328.48|332.58|328.48|332.62|328.52|332.58|328.48|9
1639667000000|2021-12-16 15:03:20|332.53|328.43|332.47|328.37|332.58|328.48|332.38|328.28|18
1639667010000|2021-12-16 15:03:30|332.52|328.42|332.65|328.55|332.69|328.59|332.5|328.4|19
1639667020000|2021-12-16 15:03:40|332.61|328.51|332.7|328.6|332.72|328.62|332.61|328.51|13
1639667030000|2021-12-16 15:03:50|332.65|328.55|332.58|328.48|332.68|328.58|332.57|328.47|14
1639667040000|2021-12-16 15:04:00|332.56|328.46|332.57|328.47|332.58|328.48|332.53|328.43|7
1639667050000|2021-12-16 15:04:10|332.54|328.44|332.59|328.49|332.66|328.56|332.54|328.44|15
1639667060000|2021-12-16 15:04:20|332.53|328.43|332.44|328.34|332.53|328.43|332.42|328.32|18
1639667070000|2021-12-16 15:04:30|332.48|328.38|332.48|328.38|332.52|328.42|332.4|328.3|16
1639667080000|2021-12-16 15:04:40|332.44|328.34|332.45|328.35|332.48|328.38|332.4|328.3|11
1639667090000|2021-12-16 15:04:50|332.43|328.33|332.44|328.34|332.47|328.37|332.41|328.31|9
1639667100000|2021-12-16 15:05:00|332.43|328.33|332.54|328.44|332.54|328.44|332.4|328.3|13
1639667110000|2021-12-16 15:05:10|332.53|328.43|332.43|328.33|332.55|328.45|332.39|328.29|17
1639667120000|2021-12-16 15:05:20|332.45|328.35|332.44|328.34|332.46|328.36|332.44|328.34|8
1639667130000|2021-12-16 15:05:30|332.45|328.35|332.55|328.45|332.56|328.46|332.44|328.34|16
1639667140000|2021-12-16 15:05:40|332.54|328.44|332.47|328.37|332.61|328.51|332.47|328.37|10
1639667150000|2021-12-16 15:05:50|332.42|328.32|332.6|328.5|332.6|328.5|332.42|328.32|15
1639667160000|2021-12-16 15:06:00|332.61|328.51|332.48|328.38|332.62|328.52|332.45|328.35|16
1639667170000|2021-12-16 15:06:10|332.49|328.39|332.58|328.48|332.58|328.48|332.49|328.39|10
1639667180000|2021-12-16 15:06:20|332.49|328.39|332.34|328.24|332.53|328.43|332.34|328.24|14
1639667190000|2021-12-16 15:06:30|332.32|328.22|332.31|328.21|332.38|328.28|332.29|328.19|14
1639667200000|2021-12-16 15:06:40|332.17|328.07|332.21|328.11|332.24|328.14|332.15|328.05|16
1639667210000|2021-12-16 15:06:50|332.24|328.14|332.1|328|332.24|328.14|332.1|328|10
1639667220000|2021-12-16 15:07:00|332.05|327.95|331.96|327.86|332.09|327.99|331.85|327.75|18
1639667230000|2021-12-16 15:07:10|331.95|327.85|332.16|328.06|332.18|328.08|331.94|327.84|16
1639667240000|2021-12-16 15:07:20|332.14|328.04|331.74|327.64|332.14|328.04|331.74|327.64|17
1639667250000|2021-12-16 15:07:30|331.83|327.73|332.01|327.91|332.3|328.2|331.83|327.73|24
1639667260000|2021-12-16 15:07:40|332|327.9|331.91|327.81|332|327.9|331.88|327.78|7
1639667270000|2021-12-16 15:07:50|331.92|327.82|331.92|327.82|331.94|327.84|331.88|327.78|9
1639667280000|2021-12-16 15:08:00|331.87|327.77|331.84|327.74|331.9|327.8|331.78|327.68|11
1639667290000|2021-12-16 15:08:10|331.85|327.75|331.93|327.83|331.94|327.84|331.8|327.7|9
1639667300000|2021-12-16 15:08:20|331.94|327.84|332.55|328.45|332.55|328.45|331.94|327.84|27
1639667310000|2021-12-16 15:08:30|332.56|328.46|332.56|328.46|332.79|328.69|332.56|328.46|24
1639667320000|2021-12-16 15:08:40|332.55|328.45|332.66|328.56|332.72|328.62|332.54|328.44|23
1639667330000|2021-12-16 15:08:50|332.67|328.57|332.66|328.56|332.74|328.64|332.64|328.54|16
1639667340000|2021-12-16 15:09:00|332.69|328.59|332.54|328.44|332.74|328.64|332.52|328.42|23
1639667350000|2021-12-16 15:09:10|332.57|328.47|332.77|328.67|332.82|328.72|332.57|328.47|20
1639667360000|2021-12-16 15:09:20|332.76|328.66|332.79|328.69|332.88|328.78|332.76|328.66|14
1639667370000|2021-12-16 15:09:30|332.8|328.7|332.78|328.68|332.8|328.7|332.77|328.67|10
1639667380000|2021-12-16 15:09:40|332.77|328.67|332.83|328.73|332.83|328.73|332.75|328.65|11
1639667390000|2021-12-16 15:09:50|332.79|328.69|332.65|328.55|332.83|328.73|332.62|328.52|21
1639667400000|2021-12-16 15:10:00|332.66|328.56|332.71|328.61|332.78|328.68|332.65|328.55|22
1639667410000|2021-12-16 15:10:10|332.72|328.62|332.66|328.56|332.72|328.62|332.66|328.56|8
1639667420000|2021-12-16 15:10:20|332.65|328.55|332.81|328.71|332.82|328.72|332.65|328.55|18
1639667430000|2021-12-16 15:10:30|332.82|328.72|332.85|328.75|332.88|328.78|332.8|328.7|16
1639667440000|2021-12-16 15:10:40|332.87|328.77|333.01|328.91|333.01|328.91|332.87|328.77|14
1639667450000|2021-12-16 15:10:50|333.02|328.92|332.87|328.77|333.02|328.92|332.87|328.77|13
1639667460000|2021-12-16 15:11:00|332.88|328.78|332.86|328.76|332.91|328.81|332.77|328.67|22
1639667470000|2021-12-16 15:11:10|332.88|328.78|333|328.9|333|328.9|332.86|328.76|20
1639667480000|2021-12-16 15:11:20|332.99|328.89|333.07|328.97|333.1|329|332.99|328.89|13
1639667490000|2021-12-16 15:11:30|333.06|328.96|333.27|329.17|333.27|329.17|333.06|328.96|9
1639667500000|2021-12-16 15:11:40|333.25|329.15|333.25|329.15|333.33|329.23|333.24|329.14|16
1639667510000|2021-12-16 15:11:50|333.26|329.16|333.35|329.25|333.35|329.25|333.23|329.13|12
1639667520000|2021-12-16 15:12:00|333.36|329.26|333.3|329.2|333.39|329.29|333.3|329.2|15
1639667530000|2021-12-16 15:12:10|333.31|329.21|333.08|328.98|333.31|329.21|333.08|328.98|11
1639667540000|2021-12-16 15:12:20|333.12|329.02|333.31|329.21|333.31|329.21|333.12|329.02|13
1639667550000|2021-12-16 15:12:30|333.29|329.19|333.3|329.2|333.33|329.23|333.29|329.19|3
1639667560000|2021-12-16 15:12:40|333.29|329.19|333.37|329.27|333.37|329.27|333.29|329.19|15
1639667570000|2021-12-16 15:12:50|333.34|329.24|333.36|329.26|333.39|329.29|333.33|329.23|17
1639667580000|2021-12-16 15:13:00|333.37|329.27|333.33|329.23|333.43|329.33|333.31|329.21|19
1639667590000|2021-12-16 15:13:10|333.32|329.22|333.15|329.05|333.34|329.24|333.15|329.05|11
1639667600000|2021-12-16 15:13:20|333.12|329.02|333.23|329.13|333.23|329.13|333.12|329.02|15
1639667610000|2021-12-16 15:13:30|333.24|329.14|333.3|329.2|333.33|329.23|333.24|329.14|14
1639667620000|2021-12-16 15:13:40|333.32|329.22|333.22|329.12|333.34|329.24|333.2|329.1|9
1639667630000|2021-12-16 15:13:50|333.18|329.08|333.13|329.03|333.18|329.08|333.1|329|12
1639667640000|2021-12-16 15:14:00|333.15|329.05|333.17|329.07|333.17|329.07|333.1|329|7
1639667650000|2021-12-16 15:14:10|333.15|329.05|333.06|328.96|333.16|329.06|333.06|328.96|8
1639667660000|2021-12-16 15:14:20|333.08|328.98|333.15|329.05|333.22|329.12|333.05|328.95|12
1639667670000|2021-12-16 15:14:30|333.13|329.03|333.13|329.03|333.15|329.05|333.07|328.97|8
1639667680000|2021-12-16 15:14:40|333.12|329.02|333.13|329.03|333.14|329.04|333.11|329.01|7
1639667690000|2021-12-16 15:14:50|333.15|329.05|333.13|329.03|333.15|329.05|333.12|329.02|4
1639667700000|2021-12-16 15:15:00|333.14|329.04|333.18|329.08|333.18|329.08|333.12|329.02|9
1639667710000|2021-12-16 15:15:10|333.2|329.1|333.21|329.11|333.23|329.13|333.11|329.01|19
1639667720000|2021-12-16 15:15:20|333.22|329.12|333.4|329.3|333.45|329.35|333.22|329.12|19
1639667730000|2021-12-16 15:15:30|333.39|329.29|333.27|329.17|333.51|329.41|333.26|329.16|21
1639667740000|2021-12-16 15:15:40|333.24|329.14|333.35|329.25|333.39|329.29|333.24|329.14|21
1639667750000|2021-12-16 15:15:50|333.3|329.2|333.39|329.29|333.48|329.38|333.28|329.18|19
1639667760000|2021-12-16 15:16:00|333.37|329.27|333.39|329.29|333.39|329.29|333.35|329.25|15
1639667770000|2021-12-16 15:16:10|333.4|329.3|333.5|329.4|333.51|329.41|333.35|329.25|16
1639667780000|2021-12-16 15:16:20|333.49|329.39|333.53|329.43|333.53|329.43|333.49|329.39|13
1639667790000|2021-12-16 15:16:30|333.52|329.42|333.52|329.42|333.55|329.45|333.48|329.38|19
1639667800000|2021-12-16 15:16:40|333.51|329.41|333.2|329.1|333.53|329.43|333.2|329.1|18
1639667810000|2021-12-16 15:16:50|333.22|329.12|333.12|329.02|333.26|329.16|333.12|329.02|20
1639667820000|2021-12-16 15:17:00|333.14|329.04|333.29|329.19|333.3|329.2|333.12|329.02|15
1639667830000|2021-12-16 15:17:10|333.28|329.18|333.25|329.15|333.33|329.23|333.21|329.11|14
1639667840000|2021-12-16 15:17:20|333.26|329.16|333.3|329.2|333.32|329.22|333.26|329.16|8
1639667850000|2021-12-16 15:17:30|333.31|329.21|333.16|329.06|333.31|329.21|333.1|329|17
1639667860000|2021-12-16 15:17:40|333.15|329.05|332.84|328.74|333.15|329.05|332.84|328.74|14
1639667870000|2021-12-16 15:17:50|332.87|328.77|332.68|328.58|333.04|328.94|332.68|328.58|20
1639667880000|2021-12-16 15:18:00|332.67|328.57|332.67|328.57|332.72|328.62|332.57|328.47|14
1639667890000|2021-12-16 15:18:10|332.68|328.58|332.89|328.79|332.93|328.83|332.68|328.58|25
1639667900000|2021-12-16 15:18:20|332.88|328.78|332.89|328.79|332.92|328.82|332.88|328.78|7
1639667910000|2021-12-16 15:18:30|332.88|328.78|333.02|328.92|333.02|328.92|332.86|328.76|8
1639667920000|2021-12-16 15:18:40|333.04|328.94|333.34|329.24|333.34|329.24|333.04|328.94|18
1639667930000|2021-12-16 15:18:50|333.36|329.26|333.28|329.18|333.44|329.34|333.22|329.12|21
1639667940000|2021-12-16 15:19:00|333.31|329.21|333.2|329.1|333.32|329.22|333.19|329.09|17
1639667950000|2021-12-16 15:19:10|333.14|329.04|333.21|329.11|333.23|329.13|333.14|329.04|8
1639667960000|2021-12-16 15:19:20|333.25|329.15|333.41|329.31|333.41|329.31|333.25|329.15|19
1639667970000|2021-12-16 15:19:30|333.42|329.32|333.58|329.48|333.62|329.52|333.42|329.32|16
1639667980000|2021-12-16 15:19:40|333.59|329.49|333.56|329.46|333.7|329.6|333.56|329.46|19
1639667990000|2021-12-16 15:19:50|333.58|329.48|333.52|329.42|333.6|329.5|333.5|329.4|11
1639668000000|2021-12-16 15:20:00|333.51|329.41|333.51|329.41|333.58|329.48|333.41|329.31|23
1639668010000|2021-12-16 15:20:10|333.52|329.42|333.59|329.49|333.59|329.49|333.51|329.41|17
1639668020000|2021-12-16 15:20:20|333.58|329.48|333.79|329.69|333.81|329.71|333.58|329.48|25
1639668030000|2021-12-16 15:20:30|333.83|329.73|333.85|329.75|333.94|329.84|333.78|329.68|16
1639668040000|2021-12-16 15:20:40|333.86|329.76|333.71|329.61|333.86|329.76|333.71|329.61|17
1639668050000|2021-12-16 15:20:50|333.72|329.62|333.67|329.57|333.72|329.62|333.64|329.54|8
1639668060000|2021-12-16 15:21:00|333.73|329.63|333.68|329.58|333.76|329.66|333.68|329.58|11
1639668070000|2021-12-16 15:21:10|333.67|329.57|333.6|329.5|333.69|329.59|333.6|329.5|12
1639668080000|2021-12-16 15:21:20|333.59|329.49|333.54|329.44|333.59|329.49|333.54|329.44|2
1639668090000|2021-12-16 15:21:30|333.58|329.48|333.46|329.36|333.58|329.48|333.45|329.35|10
1639668100000|2021-12-16 15:21:40|333.45|329.35|333.52|329.42|333.53|329.43|333.45|329.35|6
1639668110000|2021-12-16 15:21:50|333.54|329.44|333.45|329.35|333.54|329.44|333.45|329.35|4
1639668120000|2021-12-16 15:22:00|333.44|329.34|333.48|329.38|333.49|329.39|333.44|329.34|6
1639668130000|2021-12-16 15:22:10|333.52|329.42|333.52|329.42|333.52|329.42|333.43|329.33|5
1639668140000|2021-12-16 15:22:20|333.54|329.44|333.52|329.42|333.61|329.51|333.5|329.4|15
1639668150000|2021-12-16 15:22:30|333.53|329.43|333.54|329.44|333.61|329.51|333.53|329.43|12
1639668160000|2021-12-16 15:22:40|333.55|329.45|333.34|329.24|333.56|329.46|333.34|329.24|15
1639668170000|2021-12-16 15:22:50|333.35|329.25|333.37|329.27|333.4|329.3|333.33|329.23|10
1639668180000|2021-12-16 15:23:00|333.38|329.28|333.5|329.4|333.5|329.4|333.38|329.28|8
1639668190000|2021-12-16 15:23:10|333.49|329.39|333.51|329.41|333.54|329.44|333.49|329.39|9
1639668200000|2021-12-16 15:23:20|333.52|329.42|333.66|329.56|333.66|329.56|333.52|329.42|10
1639668210000|2021-12-16 15:23:30|333.65|329.55|333.63|329.53|333.7|329.6|333.61|329.51|13
1639668220000|2021-12-16 15:23:40|333.64|329.54|333.54|329.44|333.64|329.54|333.54|329.44|10
1639668230000|2021-12-16 15:23:50|333.53|329.43|333.53|329.43|333.56|329.46|333.47|329.37|14
1639668240000|2021-12-16 15:24:00|333.52|329.42|333.63|329.53|333.63|329.53|333.48|329.38|9
1639668250000|2021-12-16 15:24:10|333.64|329.54|333.96|329.86|333.96|329.86|333.64|329.54|18
1639668260000|2021-12-16 15:24:20|333.95|329.85|333.82|329.72|333.95|329.85|333.82|329.72|10
1639668270000|2021-12-16 15:24:30|333.79|329.69|333.79|329.69|333.84|329.74|333.69|329.59|14
1639668280000|2021-12-16 15:24:40|333.89|329.79|333.99|329.89|334.02|329.92|333.89|329.79|18
1639668290000|2021-12-16 15:24:50|334.01|329.91|333.96|329.86|334.04|329.94|333.96|329.86|12
1639668300000|2021-12-16 15:25:00|333.98|329.88|334.02|329.92|334.02|329.92|333.94|329.84|11
1639668310000|2021-12-16 15:25:10|334|329.9|334.02|329.92|334.05|329.95|333.99|329.89|8
1639668320000|2021-12-16 15:25:20|334.01|329.91|334.32|330.22|334.32|330.22|334.01|329.91|13
1639668330000|2021-12-16 15:25:30|334.35|330.25|334.43|330.33|334.45|330.35|334.35|330.25|8
1639668340000|2021-12-16 15:25:40|334.37|330.27|334.42|330.32|334.43|330.33|334.37|330.27|6
1639668350000|2021-12-16 15:25:50|334.43|330.33|334.53|330.43|334.6|330.5|334.38|330.28|22
1639668360000|2021-12-16 15:26:00|334.52|330.42|334.51|330.41|334.52|330.42|334.28|330.18|22
1639668370000|2021-12-16 15:26:10|334.52|330.42|334.57|330.47|334.58|330.48|334.47|330.37|24
1639668380000|2021-12-16 15:26:20|334.56|330.46|334.52|330.42|334.6|330.5|334.52|330.42|13
1639668390000|2021-12-16 15:26:30|334.53|330.43|334.67|330.57|334.67|330.57|334.45|330.35|19
1639668400000|2021-12-16 15:26:40|334.66|330.56|334.46|330.36|334.71|330.61|334.41|330.31|19
1639668410000|2021-12-16 15:26:50|334.44|330.34|334.55|330.45|334.6|330.5|334.44|330.34|9
1639668420000|2021-12-16 15:27:00|334.59|330.49|334.66|330.56|334.68|330.58|334.58|330.48|13
1639668430000|2021-12-16 15:27:10|334.64|330.54|334.71|330.61|334.72|330.62|334.64|330.54|13
1639668440000|2021-12-16 15:27:20|334.73|330.63|334.76|330.66|334.76|330.66|334.69|330.59|6
1639668450000|2021-12-16 15:27:30|334.75|330.65|334.74|330.64|334.79|330.69|334.73|330.63|11
1639668460000|2021-12-16 15:27:40|334.73|330.63|334.73|330.63|334.74|330.64|334.71|330.61|8
1639668470000|2021-12-16 15:27:50|334.74|330.64|334.85|330.75|334.89|330.79|334.74|330.64|17
1639668480000|2021-12-16 15:28:00|334.83|330.73|334.86|330.76|334.89|330.79|334.78|330.68|16
1639668490000|2021-12-16 15:28:10|334.87|330.77|334.88|330.78|334.9|330.8|334.82|330.72|19
1639668500000|2021-12-16 15:28:20|334.89|330.79|335.13|331.03|335.13|331.03|334.89|330.79|19
1639668510000|2021-12-16 15:28:30|335.1|331|335.16|331.06|335.17|331.07|335.06|330.96|11
1639668520000|2021-12-16 15:28:40|335.15|331.05|335.16|331.06|335.2|331.1|335.1|331|11
1639668530000|2021-12-16 15:28:50|335.15|331.05|335.16|331.06|335.24|331.14|335.09|330.99|16
1639668540000|2021-12-16 15:29:00|335.17|331.07|335.16|331.06|335.21|331.11|335.12|331.02|9
1639668550000|2021-12-16 15:29:10|335.09|330.99|335.17|331.07|335.23|331.13|335.09|330.99|13
1639668560000|2021-12-16 15:29:20|335.19|331.09|335.34|331.24|335.35|331.25|335.19|331.09|22
1639668570000|2021-12-16 15:29:30|335.33|331.23|335.52|331.42|335.52|331.42|335.28|331.18|21
1639668580000|2021-12-16 15:29:40|335.54|331.44|335.6|331.5|335.61|331.51|335.52|331.42|11
1639668590000|2021-12-16 15:29:50|335.58|331.48|335.62|331.52|335.65|331.55|335.57|331.47|12
1639668600000|2021-12-16 15:30:00|335.58|331.48|335.59|331.49|335.63|331.53|335.52|331.42|10
1639668610000|2021-12-16 15:30:10|335.54|331.44|335.64|331.54|335.64|331.54|335.52|331.42|13
1639668620000|2021-12-16 15:30:20|335.63|331.53|335.57|331.47|335.63|331.53|335.54|331.44|15
1639668630000|2021-12-16 15:30:30|335.58|331.48|335.58|331.48|335.65|331.55|335.52|331.42|13
1639668640000|2021-12-16 15:30:40|335.62|331.52|335.49|331.39|335.66|331.56|335.47|331.37|28
1639668650000|2021-12-16 15:30:50|335.48|331.38|335.8|331.7|335.8|331.7|335.48|331.38|20
1639668660000|2021-12-16 15:31:00|335.75|331.65|335.46|331.36|335.75|331.65|335.43|331.33|22
1639668670000|2021-12-16 15:31:10|335.45|331.35|335.51|331.41|335.51|331.41|335.45|331.35|9
1639668680000|2021-12-16 15:31:20|335.52|331.42|335.5|331.4|335.56|331.46|335.48|331.38|16
1639668690000|2021-12-16 15:31:30|335.51|331.41|335.54|331.44|335.59|331.49|335.46|331.36|14
1639668700000|2021-12-16 15:31:40|335.5|331.4|335.5|331.4|335.57|331.47|335.49|331.39|19
1639668710000|2021-12-16 15:31:50|335.49|331.39|335.35|331.25|335.55|331.45|335.35|331.25|14
1639668720000|2021-12-16 15:32:00|335.34|331.24|335.36|331.26|335.36|331.26|335.28|331.18|16
1639668730000|2021-12-16 15:32:10|335.3|331.2|335.3|331.2|335.31|331.21|335.29|331.19|10
1639668740000|2021-12-16 15:32:20|335.31|331.21|335.43|331.33|335.45|331.35|335.29|331.19|16
1639668750000|2021-12-16 15:32:30|335.4|331.3|335.36|331.26|335.42|331.32|335.36|331.26|10
1639668760000|2021-12-16 15:32:40|335.39|331.29|335.37|331.27|335.41|331.31|335.36|331.26|9
1639668770000|2021-12-16 15:32:50|335.46|331.36|335.47|331.37|335.54|331.44|335.41|331.31|15
1639668780000|2021-12-16 15:33:00|335.48|331.38|335.44|331.34|335.49|331.39|335.3|331.2|17
1639668790000|2021-12-16 15:33:10|335.45|331.35|335.38|331.28|335.45|331.35|335.37|331.27|12
1639668800000|2021-12-16 15:33:20|335.39|331.29|335.38|331.28|335.4|331.3|335.37|331.27|5
1639668810000|2021-12-16 15:33:30|335.36|331.26|335.37|331.27|335.4|331.3|335.35|331.25|16
1639668820000|2021-12-16 15:33:40|335.34|331.24|335.24|331.14|335.39|331.29|335.24|331.14|16
1639668830000|2021-12-16 15:33:50|335.11|331.01|335.18|331.08|335.28|331.18|335.11|331.01|10
1639668840000|2021-12-16 15:34:00|335.17|331.07|335.25|331.15|335.26|331.16|335.16|331.06|15
1639668850000|2021-12-16 15:34:10|335.3|331.2|335.3|331.2|335.31|331.21|335.3|331.2|3
1639668870000|2021-12-16 15:34:30|335.31|331.21|335.28|331.18|335.31|331.21|335.19|331.09|9
1639668880000|2021-12-16 15:34:40|335.27|331.17|335.31|331.21|335.32|331.22|335.21|331.11|7
1639668890000|2021-12-16 15:34:50|335.32|331.22|335.3|331.2|335.35|331.25|335.3|331.2|4
1639668900000|2021-12-16 15:35:00|335.31|331.21|335.31|331.21|335.33|331.23|335.31|331.21|8
1639668910000|2021-12-16 15:35:10|335.28|331.18|335.09|330.99|335.3|331.2|335.09|330.99|14
1639668920000|2021-12-16 15:35:20|335.1|331|335.14|331.04|335.14|331.04|335.08|330.98|7
1639668930000|2021-12-16 15:35:30|335.13|331.03|335.1|331|335.21|331.11|335.1|331|11
1639668940000|2021-12-16 15:35:40|335.09|330.99|335.08|330.98|335.13|331.03|334.93|330.83|14
1639668950000|2021-12-16 15:35:50|335.07|330.97|334.73|330.63|335.12|331.02|334.73|330.63|16
1639668960000|2021-12-16 15:36:00|334.72|330.62|334.71|330.61|334.82|330.72|334.67|330.57|16
1639668970000|2021-12-16 15:36:10|334.66|330.56|334.57|330.47|334.74|330.64|334.55|330.45|20
1639668980000|2021-12-16 15:36:20|334.65|330.55|334.71|330.61|334.71|330.61|334.56|330.46|15
1639668990000|2021-12-16 15:36:30|334.73|330.63|334.74|330.64|334.75|330.65|334.7|330.6|17
1639669000000|2021-12-16 15:36:40|334.75|330.65|334.61|330.51|334.75|330.65|334.6|330.5|14
1639669010000|2021-12-16 15:36:50|334.63|330.53|334.67|330.57|334.67|330.57|334.58|330.48|19
1639669020000|2021-12-16 15:37:00|334.65|330.55|334.7|330.6|334.75|330.65|334.62|330.52|10
1639669030000|2021-12-16 15:37:10|334.67|330.57|334.73|330.63|334.73|330.63|334.64|330.54|15
1639669040000|2021-12-16 15:37:20|334.72|330.62|334.72|330.62|334.78|330.68|334.71|330.61|16
1639669050000|2021-12-16 15:37:30|334.71|330.61|334.76|330.66|334.79|330.69|334.71|330.61|17
1639669060000|2021-12-16 15:37:40|334.75|330.65|334.73|330.63|334.75|330.65|334.68|330.58|17
1639669070000|2021-12-16 15:37:50|334.74|330.64|334.65|330.55|334.74|330.64|334.6|330.5|7
1639669080000|2021-12-16 15:38:00|334.66|330.56|334.76|330.66|334.81|330.71|334.64|330.54|8
1639669090000|2021-12-16 15:38:10|334.83|330.73|334.91|330.81|334.91|330.81|334.78|330.68|15
1639669100000|2021-12-16 15:38:20|334.9|330.8|334.96|330.86|335.01|330.91|334.9|330.8|15
1639669110000|2021-12-16 15:38:30|334.95|330.85|334.95|330.85|334.95|330.85|334.95|330.85|1
1639669120000|2021-12-16 15:38:40|334.97|330.87|334.8|330.7|334.97|330.87|334.8|330.7|10
1639669130000|2021-12-16 15:38:50|334.82|330.72|334.83|330.73|334.85|330.75|334.8|330.7|10
1639669140000|2021-12-16 15:39:00|334.84|330.74|334.76|330.66|334.88|330.78|334.76|330.66|15
1639669150000|2021-12-16 15:39:10|334.75|330.65|334.73|330.63|334.81|330.71|334.7|330.6|18
1639669160000|2021-12-16 15:39:20|334.72|330.62|334.73|330.63|334.74|330.64|334.72|330.62|4
1639669170000|2021-12-16 15:39:30|334.7|330.6|334.73|330.63|334.73|330.63|334.7|330.6|6
1639669180000|2021-12-16 15:39:40|334.72|330.62|334.72|330.62|334.73|330.63|334.72|330.62|3
1639669190000|2021-12-16 15:39:50|334.7|330.6|334.51|330.41|334.7|330.6|334.51|330.41|18
1639669200000|2021-12-16 15:40:00|334.56|330.46|334.54|330.44|334.56|330.46|334.46|330.36|6
1639669210000|2021-12-16 15:40:10|334.56|330.46|334.61|330.51|334.71|330.61|334.56|330.46|16
1639669220000|2021-12-16 15:40:20|334.58|330.48|334.62|330.52|334.67|330.57|334.47|330.37|11
1639669230000|2021-12-16 15:40:30|334.63|330.53|334.62|330.52|334.66|330.56|334.6|330.5|16
1639669240000|2021-12-16 15:40:40|334.63|330.53|334.57|330.47|334.66|330.56|334.57|330.47|7
1639669250000|2021-12-16 15:40:50|334.55|330.45|334.49|330.39|334.63|330.53|334.46|330.36|14
1639669260000|2021-12-16 15:41:00|334.53|330.43|334.35|330.25|334.54|330.44|334.32|330.22|13
1639669270000|2021-12-16 15:41:10|334.3|330.2|334.33|330.23|334.35|330.25|334.25|330.15|6
1639669280000|2021-12-16 15:41:20|334.32|330.22|334.32|330.22|334.34|330.24|334.27|330.17|6
1639669290000|2021-12-16 15:41:30|334.31|330.21|334.26|330.16|334.32|330.22|334.23|330.13|10
1639669300000|2021-12-16 15:41:40|334.24|330.14|334.24|330.14|334.27|330.17|334.22|330.12|9
1639669310000|2021-12-16 15:41:50|334.26|330.16|334.28|330.18|334.3|330.2|334.21|330.11|12
1639669320000|2021-12-16 15:42:00|334.29|330.19|334.39|330.29|334.39|330.29|334.29|330.19|12
1639669330000|2021-12-16 15:42:10|334.4|330.3|334.6|330.5|334.61|330.51|334.34|330.24|20
1639669340000|2021-12-16 15:42:20|334.59|330.49|334.66|330.56|334.66|330.56|334.58|330.48|10
1639669350000|2021-12-16 15:42:30|334.71|330.61|334.7|330.6|334.71|330.61|334.7|330.6|4
1639669360000|2021-12-16 15:42:40|334.71|330.61|334.84|330.74|334.85|330.75|334.67|330.57|16
1639669370000|2021-12-16 15:42:50|334.87|330.77|334.88|330.78|334.93|330.83|334.85|330.75|17
1639669380000|2021-12-16 15:43:00|334.89|330.79|334.73|330.63|334.89|330.79|334.73|330.63|12
1639669390000|2021-12-16 15:43:10|334.72|330.62|334.57|330.47|334.73|330.63|334.57|330.47|14
1639669400000|2021-12-16 15:43:20|334.58|330.48|334.52|330.42|334.58|330.48|334.44|330.34|13
1639669410000|2021-12-16 15:43:30|334.51|330.41|334.51|330.41|334.52|330.42|334.45|330.35|4
1639669420000|2021-12-16 15:43:40|334.5|330.4|334.37|330.27|334.5|330.4|334.37|330.27|15
1639669430000|2021-12-16 15:43:50|334.36|330.26|334.33|330.23|334.37|330.27|334.24|330.14|11
1639669440000|2021-12-16 15:44:00|334.23|330.13|334.28|330.18|334.33|330.23|334.23|330.13|8
1639669450000|2021-12-16 15:44:10|334.27|330.17|334.19|330.09|334.27|330.17|334.19|330.09|8
1639669460000|2021-12-16 15:44:20|334.2|330.1|334.16|330.06|334.23|330.13|334.12|330.02|11
1639669470000|2021-12-16 15:44:30|334.18|330.08|334.24|330.14|334.27|330.17|334.11|330.01|15
1639669480000|2021-12-16 15:44:40|334.27|330.17|334.3|330.2|334.33|330.23|334.26|330.16|10
1639669490000|2021-12-16 15:44:50|334.31|330.21|334.29|330.19|334.31|330.21|334.27|330.17|6
1639669500000|2021-12-16 15:45:00|334.3|330.2|334.3|330.2|334.3|330.2|334.28|330.18|6
1639669510000|2021-12-16 15:45:10|334.31|330.21|334.55|330.45|334.57|330.47|334.31|330.21|17
1639669520000|2021-12-16 15:45:20|334.54|330.44|334.6|330.5|334.64|330.54|334.54|330.44|18
1639669530000|2021-12-16 15:45:30|334.61|330.51|334.57|330.47|334.63|330.53|334.57|330.47|8
1639669540000|2021-12-16 15:45:40|334.56|330.46|334.57|330.47|334.58|330.48|334.55|330.45|8
1639669550000|2021-12-16 15:45:50|334.56|330.46|334.65|330.55|334.65|330.55|334.56|330.46|9
1639669560000|2021-12-16 15:46:00|334.59|330.49|334.58|330.48|334.65|330.55|334.58|330.48|6
1639669570000|2021-12-16 15:46:10|334.56|330.46|334.5|330.4|334.59|330.49|334.5|330.4|8
1639669580000|2021-12-16 15:46:20|334.49|330.39|334.37|330.27|334.49|330.39|334.34|330.24|14
1639669590000|2021-12-16 15:46:30|334.36|330.26|334.27|330.17|334.38|330.28|334.24|330.14|17
1639669600000|2021-12-16 15:46:40|334.26|330.16|334.18|330.08|334.27|330.17|334.12|330.02|12
1639669610000|2021-12-16 15:46:50|334.16|330.06|334.18|330.08|334.19|330.09|334.16|330.06|6
1639669620000|2021-12-16 15:47:00|334.2|330.1|334.2|330.1|334.21|330.11|334.19|330.09|7
1639669630000|2021-12-16 15:47:10|334.19|330.09|334.16|330.06|334.19|330.09|334.16|330.06|7
1639669640000|2021-12-16 15:47:20|334.17|330.07|334.16|330.06|334.17|330.07|334.14|330.04|9
1639669650000|2021-12-16 15:47:30|334.14|330.04|334.25|330.15|334.27|330.17|334.14|330.04|10
1639669660000|2021-12-16 15:47:40|334.24|330.14|334.25|330.15|334.29|330.19|334.23|330.13|7
1639669670000|2021-12-16 15:47:50|334.26|330.16|334.31|330.21|334.32|330.22|334.26|330.16|4
1639669680000|2021-12-16 15:48:00|334.32|330.22|334.46|330.36|334.52|330.42|334.29|330.19|21
1639669690000|2021-12-16 15:48:10|334.48|330.38|334.43|330.33|334.5|330.4|334.43|330.33|12
1639669700000|2021-12-16 15:48:20|334.42|330.32|334.52|330.42|334.53|330.43|334.39|330.29|18
1639669710000|2021-12-16 15:48:30|334.54|330.44|334.53|330.43|334.56|330.46|334.52|330.42|10
1639669720000|2021-12-16 15:48:40|334.56|330.46|334.56|330.46|334.56|330.46|334.52|330.42|8
1639669730000|2021-12-16 15:48:50|334.54|330.44|334.47|330.37|334.54|330.44|334.47|330.37|3
1639669740000|2021-12-16 15:49:00|334.51|330.41|334.52|330.42|334.54|330.44|334.49|330.39|11
1639669750000|2021-12-16 15:49:10|334.47|330.37|334.62|330.52|334.62|330.52|334.46|330.36|12
1639669760000|2021-12-16 15:49:20|334.63|330.53|334.87|330.77|334.92|330.82|334.63|330.53|24
1639669770000|2021-12-16 15:49:30|334.88|330.78|334.8|330.7|334.91|330.81|334.8|330.7|17
1639669780000|2021-12-16 15:49:40|334.79|330.69|334.8|330.7|334.8|330.7|334.77|330.67|7
1639669790000|2021-12-16 15:49:50|334.79|330.69|334.88|330.78|334.88|330.78|334.79|330.69|13
1639669800000|2021-12-16 15:50:00|334.86|330.76|335.19|331.09|335.19|331.09|334.86|330.76|22
1639669810000|2021-12-16 15:50:10|335.2|331.1|335.72|331.62|335.72|331.62|335.2|331.1|22
1639669820000|2021-12-16 15:50:20|335.74|331.64|335.45|331.35|335.84|331.74|335.45|331.35|26
1639669830000|2021-12-16 15:50:30|335.37|331.27|335.37|331.27|335.47|331.37|335.37|331.27|12
1639669840000|2021-12-16 15:50:40|335.38|331.28|335.29|331.19|335.38|331.28|335.29|331.19|15
1639669850000|2021-12-16 15:50:50|335.34|331.24|335.66|331.56|335.68|331.58|335.34|331.24|24
1639669860000|2021-12-16 15:51:00|335.68|331.58|335.63|331.53|335.68|331.58|335.51|331.41|22
1639669870000|2021-12-16 15:51:10|335.64|331.54|335.59|331.49|335.67|331.57|335.59|331.49|12
1639669880000|2021-12-16 15:51:20|335.58|331.48|335.51|331.41|335.58|331.48|335.51|331.41|9
1639669890000|2021-12-16 15:51:30|335.52|331.42|335.42|331.32|335.54|331.44|335.42|331.32|11
1639669900000|2021-12-16 15:51:40|335.41|331.31|335.33|331.23|335.41|331.31|335.32|331.22|13
1639669910000|2021-12-16 15:51:50|335.35|331.25|335.31|331.21|335.37|331.27|335.31|331.21|12
1639669920000|2021-12-16 15:52:00|335.33|331.23|335.5|331.4|335.51|331.41|335.31|331.21|21
1639669930000|2021-12-16 15:52:10|335.49|331.39|335.48|331.38|335.51|331.41|335.46|331.36|16
1639669940000|2021-12-16 15:52:20|335.49|331.39|335.49|331.39|335.5|331.4|335.47|331.37|7
1639669950000|2021-12-16 15:52:30|335.44|331.34|335.37|331.27|335.44|331.34|335.35|331.25|16
1639669960000|2021-12-16 15:52:40|335.35|331.25|335.36|331.26|335.39|331.29|335.34|331.24|7
1639669970000|2021-12-16 15:52:50|335.31|331.21|335.45|331.35|335.47|331.37|335.31|331.21|11
1639669980000|2021-12-16 15:53:00|335.46|331.36|335.37|331.27|335.46|331.36|335.36|331.26|22
1639669990000|2021-12-16 15:53:10|335.4|331.3|335.22|331.12|335.46|331.36|335.16|331.06|24
1639670000000|2021-12-16 15:53:20|335.23|331.13|335.19|331.09|335.23|331.13|335.03|330.93|17
1639670010000|2021-12-16 15:53:30|335.16|331.06|335.31|331.21|335.32|331.22|335.16|331.06|18
1639670020000|2021-12-16 15:53:40|335.3|331.2|335.32|331.22|335.32|331.22|335.3|331.2|10
1639670030000|2021-12-16 15:53:50|335.31|331.21|335.29|331.19|335.4|331.3|335.24|331.14|23
1639670040000|2021-12-16 15:54:00|335.3|331.2|335.28|331.18|335.31|331.21|335.27|331.17|10
1639670050000|2021-12-16 15:54:10|335.27|331.17|335.3|331.2|335.3|331.2|335.27|331.17|6
1639670060000|2021-12-16 15:54:20|335.31|331.21|335.21|331.11|335.31|331.21|335.2|331.1|7
1639670070000|2021-12-16 15:54:30|335.2|331.1|335.19|331.09|335.22|331.12|335.19|331.09|10
1639670080000|2021-12-16 15:54:40|335.16|331.06|335.02|330.92|335.16|331.06|335.02|330.92|9
1639670090000|2021-12-16 15:54:50|335.01|330.91|335.22|331.12|335.22|331.12|334.95|330.85|22
1639670100000|2021-12-16 15:55:00|335.21|331.11|335.15|331.05|335.25|331.15|335.15|331.05|15
1639670110000|2021-12-16 15:55:10|335.12|331.02|335.15|331.05|335.16|331.06|335.11|331.01|8
1639670120000|2021-12-16 15:55:20|335.12|331.02|335.17|331.07|335.21|331.11|335.07|330.97|17
1639670130000|2021-12-16 15:55:30|335.11|331.01|335.08|330.98|335.11|331.01|335.06|330.96|10
1639670140000|2021-12-16 15:55:40|335.11|331.01|335.19|331.09|335.19|331.09|335.09|330.99|15
1639670150000|2021-12-16 15:55:50|335.18|331.08|335.35|331.25|335.38|331.28|335.18|331.08|19
1639670160000|2021-12-16 15:56:00|335.36|331.26|335.38|331.28|335.38|331.28|335.31|331.21|11
1639670170000|2021-12-16 15:56:10|335.43|331.33|335.57|331.47|335.57|331.47|335.35|331.25|18
1639670180000|2021-12-16 15:56:20|335.58|331.48|335.63|331.53|335.66|331.56|335.57|331.47|8
1639670190000|2021-12-16 15:56:30|335.66|331.56|335.54|331.44|335.66|331.56|335.54|331.44|9
1639670200000|2021-12-16 15:56:40|335.53|331.43|335.24|331.14|335.53|331.43|335.24|331.14|24
1639670210000|2021-12-16 15:56:50|335.18|331.08|335.33|331.23|335.37|331.27|335.18|331.08|18
1639670220000|2021-12-16 15:57:00|335.31|331.21|335.31|331.21|335.32|331.22|335.23|331.13|12
1639670230000|2021-12-16 15:57:10|335.3|331.2|335.29|331.19|335.31|331.21|335.25|331.15|9
1639670240000|2021-12-16 15:57:20|335.28|331.18|335.19|331.09|335.29|331.19|335.19|331.09|9
1639670250000|2021-12-16 15:57:30|335.2|331.1|335.28|331.18|335.31|331.21|335.11|331.01|12
1639670260000|2021-12-16 15:57:40|335.3|331.2|335.29|331.19|335.34|331.24|335.28|331.18|10
1639670270000|2021-12-16 15:57:50|335.3|331.2|335.33|331.23|335.34|331.24|335.29|331.19|7
1639670280000|2021-12-16 15:58:00|335.35|331.25|335.64|331.54|335.65|331.55|335.29|331.19|23
1639670290000|2021-12-16 15:58:10|335.63|331.53|335.57|331.47|335.66|331.56|335.55|331.45|19
1639670300000|2021-12-16 15:58:20|335.56|331.46|335.56|331.46|335.63|331.53|335.55|331.45|15
1639670310000|2021-12-16 15:58:30|335.55|331.45|335.36|331.26|335.55|331.45|335.29|331.19|22
1639670320000|2021-12-16 15:58:40|335.37|331.27|335.44|331.34|335.45|331.35|335.34|331.24|22
1639670330000|2021-12-16 15:58:50|335.45|331.35|335.36|331.26|335.51|331.41|335.35|331.25|23
1639670340000|2021-12-16 15:59:00|335.35|331.25|335.33|331.23|335.37|331.27|335.3|331.2|11
1639670350000|2021-12-16 15:59:10|335.3|331.2|335.11|331.01|335.3|331.2|335.11|331.01|20
1639670360000|2021-12-16 15:59:20|335.1|331|335.01|330.91|335.12|331.02|335.01|330.91|16
1639670370000|2021-12-16 15:59:30|335.04|330.94|334.66|330.56|335.06|330.96|334.66|330.56|22
1639670380000|2021-12-16 15:59:40|334.69|330.59|334.65|330.55|334.69|330.59|334.59|330.49|21
1639670390000|2021-12-16 15:59:50|334.64|330.54|334.69|330.59|334.71|330.61|334.54|330.44|24
1639670400000|2021-12-16 16:00:00|334.72|330.62|335.07|330.97|335.07|330.97|334.72|330.62|21
1639670410000|2021-12-16 16:00:10|335.06|330.96|335.42|331.32|335.42|331.32|335.06|330.96|21
1639670420000|2021-12-16 16:00:20|335.41|331.31|335.36|331.26|335.42|331.32|335.31|331.21|15
1639670430000|2021-12-16 16:00:30|335.33|331.23|335.35|331.25|335.44|331.34|335.31|331.21|20
1639670440000|2021-12-16 16:00:40|335.37|331.27|335.33|331.23|335.41|331.31|335.33|331.23|12
1639670450000|2021-12-16 16:00:50|335.34|331.24|335.33|331.23|335.39|331.29|335.33|331.23|14
1639670460000|2021-12-16 16:01:00|335.34|331.24|335.24|331.14|335.34|331.24|335.24|331.14|11
1639670470000|2021-12-16 16:01:10|335.21|331.11|334.77|330.67|335.21|331.11|334.76|330.66|28
1639670480000|2021-12-16 16:01:20|334.76|330.66|334.79|330.69|334.83|330.73|334.72|330.62|20
1639670490000|2021-12-16 16:01:30|334.8|330.7|335.09|330.99|335.1|331|334.8|330.7|19
1639670500000|2021-12-16 16:01:40|335.1|331|335.15|331.05|335.15|331.05|335.08|330.98|11
1639670510000|2021-12-16 16:01:50|335.08|330.98|335.14|331.04|335.17|331.07|335.08|330.98|15
1639670520000|2021-12-16 16:02:00|335.13|331.03|334.8|330.7|335.13|331.03|334.8|330.7|21
1639670530000|2021-12-16 16:02:10|334.81|330.71|334.65|330.55|334.83|330.73|334.65|330.55|17
1639670540000|2021-12-16 16:02:20|334.62|330.52|334.5|330.4|334.62|330.52|334.47|330.37|18
1639670550000|2021-12-16 16:02:30|334.49|330.39|334.5|330.4|334.53|330.43|334.49|330.39|5
1639670560000|2021-12-16 16:02:40|334.47|330.37|334.29|330.19|334.49|330.39|334.29|330.19|19
1639670570000|2021-12-16 16:02:50|334.25|330.15|333.75|329.65|334.25|330.15|333.71|329.61|30
1639670580000|2021-12-16 16:03:00|333.74|329.64|333.7|329.6|333.83|329.73|333.7|329.6|21
1639670590000|2021-12-16 16:03:10|333.68|329.58|333.68|329.58|333.69|329.59|333.62|329.52|15
1639670600000|2021-12-16 16:03:20|333.69|329.59|333.78|329.68|333.88|329.78|333.67|329.57|22
1639670610000|2021-12-16 16:03:30|333.76|329.66|333.53|329.43|333.82|329.72|333.53|329.43|23
1639670620000|2021-12-16 16:03:40|333.48|329.38|333.63|329.53|333.65|329.55|333.47|329.37|17
1639670630000|2021-12-16 16:03:50|333.62|329.52|333.81|329.71|333.81|329.71|333.61|329.51|17
1639670640000|2021-12-16 16:04:00|333.82|329.72|333.91|329.81|333.92|329.82|333.82|329.72|17
1639670650000|2021-12-16 16:04:10|333.92|329.82|333.8|329.7|333.92|329.82|333.8|329.7|11
1639670660000|2021-12-16 16:04:20|333.71|329.61|333.71|329.61|333.82|329.72|333.7|329.6|15
1639670670000|2021-12-16 16:04:30|333.72|329.62|333.7|329.6|333.74|329.64|333.68|329.58|20
1639670680000|2021-12-16 16:04:40|333.73|329.63|333.74|329.64|333.76|329.66|333.73|329.63|8
1639670690000|2021-12-16 16:04:50|333.73|329.63|333.73|329.63|333.75|329.65|333.7|329.6|7
1639670700000|2021-12-16 16:05:00|333.74|329.64|333.94|329.84|333.94|329.84|333.74|329.64|20
1639670710000|2021-12-16 16:05:10|333.97|329.87|334.13|330.03|334.15|330.05|333.96|329.86|17
1639670720000|2021-12-16 16:05:20|334.14|330.04|334.33|330.23|334.33|330.23|334.14|330.04|15
1639670730000|2021-12-16 16:05:30|334.35|330.25|334.62|330.52|334.62|330.52|334.35|330.25|17
1639670740000|2021-12-16 16:05:40|334.61|330.51|334.62|330.52|334.72|330.62|334.48|330.38|22
1639670750000|2021-12-16 16:05:50|334.63|330.53|334.62|330.52|334.74|330.64|334.59|330.49|25
1639670760000|2021-12-16 16:06:00|334.6|330.5|334.73|330.63|334.75|330.65|334.6|330.5|22
1639670770000|2021-12-16 16:06:10|334.72|330.62|334.88|330.78|334.88|330.78|334.71|330.61|23
1639670780000|2021-12-16 16:06:20|334.89|330.79|334.87|330.77|334.89|330.79|334.79|330.69|20
1639670790000|2021-12-16 16:06:30|334.86|330.76|334.77|330.67|334.88|330.78|334.72|330.62|12
1639670800000|2021-12-16 16:06:40|334.78|330.68|334.71|330.61|334.78|330.68|334.68|330.58|19
1639670810000|2021-12-16 16:06:50|334.72|330.62|334.69|330.59|334.73|330.63|334.54|330.44|21
1639670820000|2021-12-16 16:07:00|334.57|330.47|334.53|330.43|334.73|330.63|334.53|330.43|22
1639670830000|2021-12-16 16:07:10|334.52|330.42|334.44|330.34|334.53|330.43|334.39|330.29|28
1639670840000|2021-12-16 16:07:20|334.43|330.33|334.49|330.39|334.55|330.45|334.27|330.17|29
1639670850000|2021-12-16 16:07:30|334.46|330.36|334.49|330.39|334.49|330.39|334.46|330.36|10
1639670860000|2021-12-16 16:07:40|334.48|330.38|334.61|330.51|334.61|330.51|334.48|330.38|6
1639670870000|2021-12-16 16:07:50|334.6|330.5|334.51|330.41|334.6|330.5|334.48|330.38|12
1639670880000|2021-12-16 16:08:00|334.5|330.4|334.4|330.3|334.51|330.41|334.3|330.2|23
1639670890000|2021-12-16 16:08:10|334.38|330.28|334.38|330.28|334.45|330.35|334.37|330.27|30
1639670900000|2021-12-16 16:08:20|334.37|330.27|334.34|330.24|334.43|330.33|334.28|330.18|29
1639670910000|2021-12-16 16:08:30|334.37|330.27|334.47|330.37|334.48|330.38|334.36|330.26|13
1639670920000|2021-12-16 16:08:40|334.53|330.43|334.73|330.63|334.74|330.64|334.53|330.43|17
1639670930000|2021-12-16 16:08:50|334.74|330.64|334.68|330.58|334.75|330.65|334.67|330.57|9
1639670940000|2021-12-16 16:09:00|334.69|330.59|334.74|330.64|334.74|330.64|334.67|330.57|13
1639670950000|2021-12-16 16:09:10|334.75|330.65|334.85|330.75|334.87|330.77|334.73|330.63|15
1639670960000|2021-12-16 16:09:20|334.86|330.76|334.82|330.72|334.88|330.78|334.81|330.71|10
1639670970000|2021-12-16 16:09:30|334.83|330.73|334.79|330.69|334.84|330.74|334.79|330.69|9
1639670980000|2021-12-16 16:09:40|334.76|330.66|334.55|330.45|334.76|330.66|334.55|330.45|19
1639670990000|2021-12-16 16:09:50|334.58|330.48|334.71|330.61|334.74|330.64|334.57|330.47|17
1639671000000|2021-12-16 16:10:00|334.7|330.6|334.7|330.6|334.74|330.64|334.69|330.59|14
1639671010000|2021-12-16 16:10:10|334.69|330.59|334.75|330.65|334.79|330.69|334.67|330.57|16
1639671020000|2021-12-16 16:10:20|334.79|330.69|335.19|331.09|335.19|331.09|334.79|330.69|19
1639671030000|2021-12-16 16:10:30|335.2|331.1|335.15|331.05|335.29|331.19|335.15|331.05|21
1639671040000|2021-12-16 16:10:40|335.14|331.04|334.85|330.75|335.14|331.04|334.79|330.69|20
1639671050000|2021-12-16 16:10:50|334.84|330.74|334.79|330.69|334.84|330.74|334.79|330.69|6
1639671060000|2021-12-16 16:11:00|334.78|330.68|334.91|330.81|334.91|330.81|334.78|330.68|7
1639671070000|2021-12-16 16:11:10|334.94|330.84|334.97|330.87|334.97|330.87|334.85|330.75|19
1639671080000|2021-12-16 16:11:20|334.92|330.82|335.11|331.01|335.12|331.02|334.89|330.79|18
1639671090000|2021-12-16 16:11:30|335.12|331.02|335.4|331.3|335.4|331.3|335.12|331.02|13
1639671100000|2021-12-16 16:11:40|335.46|331.36|335.36|331.26|335.56|331.46|335.36|331.26|15
1639671110000|2021-12-16 16:11:50|335.37|331.27|335.09|330.99|335.37|331.27|335.09|330.99|11
1639671120000|2021-12-16 16:12:00|335.04|330.94|335.04|330.94|335.07|330.97|335.04|330.94|7
1639671130000|2021-12-16 16:12:10|335.03|330.93|334.96|330.86|335.1|331|334.96|330.86|16
1639671140000|2021-12-16 16:12:20|334.91|330.81|334.89|330.79|334.94|330.84|334.85|330.75|9
1639671150000|2021-12-16 16:12:30|334.88|330.78|334.89|330.79|334.89|330.79|334.86|330.76|4
1639671160000|2021-12-16 16:12:40|334.88|330.78|334.92|330.82|334.99|330.89|334.88|330.78|12
1639671170000|2021-12-16 16:12:50|334.9|330.8|334.82|330.72|334.91|330.81|334.75|330.65|16
1639671180000|2021-12-16 16:13:00|334.83|330.73|334.78|330.68|334.84|330.74|334.78|330.68|5
1639671190000|2021-12-16 16:13:10|334.79|330.69|334.83|330.73|334.87|330.77|334.77|330.67|11
1639671200000|2021-12-16 16:13:20|334.84|330.74|334.75|330.65|334.84|330.74|334.73|330.63|8
1639671210000|2021-12-16 16:13:30|334.73|330.63|334.78|330.68|334.79|330.69|334.73|330.63|8
1639671220000|2021-12-16 16:13:40|334.79|330.69|334.78|330.68|334.82|330.72|334.75|330.65|6
1639671230000|2021-12-16 16:13:50|334.77|330.67|334.77|330.67|334.77|330.67|334.72|330.62|6
1639671240000|2021-12-16 16:14:00|334.78|330.68|334.87|330.77|334.94|330.84|334.71|330.61|21
1639671250000|2021-12-16 16:14:10|334.89|330.79|334.79|330.69|334.89|330.79|334.77|330.67|16
1639671260000|2021-12-16 16:14:20|334.8|330.7|334.8|330.7|334.82|330.72|334.77|330.67|8
1639671270000|2021-12-16 16:14:30|334.79|330.69|334.86|330.76|334.88|330.78|334.79|330.69|5
1639671280000|2021-12-16 16:14:40|334.87|330.77|334.8|330.7|334.87|330.77|334.79|330.69|11
1639671290000|2021-12-16 16:14:50|334.79|330.69|334.87|330.77|334.9|330.8|334.78|330.68|13
1639671300000|2021-12-16 16:15:00|334.86|330.76|334.91|330.81|334.95|330.85|334.86|330.76|11
1639671310000|2021-12-16 16:15:10|334.93|330.83|334.95|330.85|334.95|330.85|334.86|330.76|13
1639671320000|2021-12-16 16:15:20|334.98|330.88|335.18|331.08|335.18|331.08|334.87|330.77|15
1639671330000|2021-12-16 16:15:30|335.2|331.1|335.4|331.3|335.41|331.31|335.18|331.08|26
1639671340000|2021-12-16 16:15:40|335.34|331.24|335.39|331.29|335.46|331.36|335.34|331.24|16
1639671350000|2021-12-16 16:15:50|335.4|331.3|335.41|331.31|335.45|331.35|335.39|331.29|13
1639671360000|2021-12-16 16:16:00|335.4|331.3|335.35|331.25|335.41|331.31|335.34|331.24|10
1639671370000|2021-12-16 16:16:10|335.34|331.24|335.45|331.35|335.45|331.35|335.28|331.18|15
1639671380000|2021-12-16 16:16:20|335.44|331.34|335.44|331.34|335.46|331.36|335.43|331.33|11
1639671390000|2021-12-16 16:16:30|335.43|331.33|335.41|331.31|335.47|331.37|335.41|331.31|17
1639671400000|2021-12-16 16:16:40|335.37|331.27|335.31|331.21|335.37|331.27|335.31|331.21|11
1639671410000|2021-12-16 16:16:50|335.33|331.23|335.31|331.21|335.38|331.28|335.31|331.21|13
1639671420000|2021-12-16 16:17:00|335.34|331.24|335.35|331.25|335.42|331.32|335.31|331.21|12
1639671430000|2021-12-16 16:17:10|335.34|331.24|335.36|331.26|335.38|331.28|335.31|331.21|14
1639671440000|2021-12-16 16:17:20|335.37|331.27|335.32|331.22|335.38|331.28|335.29|331.19|20
1639671450000|2021-12-16 16:17:30|335.43|331.33|335.42|331.32|335.49|331.39|335.39|331.29|17
1639671460000|2021-12-16 16:17:40|335.41|331.31|335.34|331.24|335.41|331.31|335.23|331.13|19
1639671470000|2021-12-16 16:17:50|335.25|331.15|335.31|331.21|335.36|331.26|335.25|331.15|9
1639671480000|2021-12-16 16:18:00|335.27|331.17|335.26|331.16|335.3|331.2|335.26|331.16|17
1639671490000|2021-12-16 16:18:10|335.23|331.13|335.2|331.1|335.26|331.16|335.15|331.05|12
1639671500000|2021-12-16 16:18:20|335.16|331.06|335.06|330.96|335.16|331.06|335.04|330.94|21
1639671510000|2021-12-16 16:18:30|335.05|330.95|335.06|330.96|335.08|330.98|335.05|330.95|6
1639671520000|2021-12-16 16:18:40|335.07|330.97|334.81|330.71|335.07|330.97|334.79|330.69|15
1639671530000|2021-12-16 16:18:50|334.8|330.7|334.54|330.44|334.8|330.7|334.54|330.44|16
1639671540000|2021-12-16 16:19:00|334.53|330.43|334.58|330.48|334.59|330.49|334.47|330.37|15
1639671550000|2021-12-16 16:19:10|334.59|330.49|334.66|330.56|334.68|330.58|334.59|330.49|13
1639671560000|2021-12-16 16:19:20|334.64|330.54|334.72|330.62|334.73|330.63|334.64|330.54|8
1639671570000|2021-12-16 16:19:30|334.71|330.61|334.67|330.57|334.73|330.63|334.66|330.56|9
1639671580000|2021-12-16 16:19:40|334.66|330.56|334.62|330.52|334.67|330.57|334.61|330.51|12
1639671590000|2021-12-16 16:19:50|334.61|330.51|334.65|330.55|334.66|330.56|334.57|330.47|17
1639671600000|2021-12-16 16:20:00|334.61|330.51|334.63|330.53|334.64|330.54|334.23|330.13|24
1639671610000|2021-12-16 16:20:10|334.62|330.52|334.58|330.48|334.65|330.55|334.56|330.46|16
1639671620000|2021-12-16 16:20:20|334.52|330.42|334.74|330.64|334.74|330.64|334.45|330.35|23
1639671630000|2021-12-16 16:20:30|334.82|330.72|334.66|330.56|334.82|330.72|334.61|330.51|24
1639671640000|2021-12-16 16:20:40|334.67|330.57|334.66|330.56|334.69|330.59|334.61|330.51|14
1639671650000|2021-12-16 16:20:50|334.67|330.57|334.61|330.51|334.67|330.57|334.61|330.51|5
1639671660000|2021-12-16 16:21:00|334.62|330.52|334.83|330.73|334.83|330.73|334.62|330.52|16
1639671670000|2021-12-16 16:21:10|334.82|330.72|335.29|331.19|335.34|331.24|334.81|330.71|20
1639671680000|2021-12-16 16:21:20|335.3|331.2|335.37|331.27|335.37|331.27|335.25|331.15|10
1639671690000|2021-12-16 16:21:30|335.4|331.3|335.38|331.28|335.46|331.36|335.26|331.16|24
1639671700000|2021-12-16 16:21:40|335.37|331.27|335.39|331.29|335.39|331.29|335.34|331.24|11
1639671710000|2021-12-16 16:21:50|335.4|331.3|335.45|331.35|335.45|331.35|335.33|331.23|12
1639671720000|2021-12-16 16:22:00|335.44|331.34|335.48|331.38|335.5|331.4|335.35|331.25|23
1639671730000|2021-12-16 16:22:10|335.47|331.37|335.52|331.42|335.71|331.61|335.47|331.37|27
1639671740000|2021-12-16 16:22:20|335.5|331.4|335.34|331.24|335.5|331.4|335.27|331.17|18
1639671750000|2021-12-16 16:22:30|335.33|331.23|335.57|331.47|335.57|331.47|335.33|331.23|20
1639671760000|2021-12-16 16:22:40|335.63|331.53|335.87|331.77|335.9|331.8|335.63|331.53|19
1639671770000|2021-12-16 16:22:50|335.86|331.76|335.92|331.82|335.93|331.83|335.86|331.76|11
1639671780000|2021-12-16 16:23:00|335.93|331.83|335.92|331.82|335.95|331.85|335.92|331.82|9
1639671790000|2021-12-16 16:23:10|335.96|331.86|336.28|332.18|336.28|332.18|335.93|331.83|15
1639671800000|2021-12-16 16:23:20|336.24|332.14|336.27|332.17|336.28|332.18|336.16|332.06|21
1639671810000|2021-12-16 16:23:30|336.28|332.18|336.09|331.99|336.28|332.18|336.06|331.96|21
1639671820000|2021-12-16 16:23:40|336.08|331.98|336.14|332.04|336.22|332.12|336.07|331.97|13
1639671830000|2021-12-16 16:23:50|336.1|332|336.19|332.09|336.28|332.18|336.1|332|21
1639671840000|2021-12-16 16:24:00|336.15|332.05|336.02|331.92|336.15|332.05|336.02|331.92|17
1639671850000|2021-12-16 16:24:10|336.01|331.91|336.12|332.02|336.12|332.02|336.01|331.91|14
1639671860000|2021-12-16 16:24:20|336.1|332|336.14|332.04|336.19|332.09|336.08|331.98|17
1639671870000|2021-12-16 16:24:30|336.16|332.06|336.25|332.15|336.27|332.17|336.16|332.06|16
1639671880000|2021-12-16 16:24:40|336.26|332.16|336.24|332.14|336.26|332.16|336.24|332.14|4
1639671890000|2021-12-16 16:24:50|336.26|332.16|336.1|332|336.26|332.16|336.09|331.99|18
1639671900000|2021-12-16 16:25:00|336.19|332.09|336.26|332.16|336.27|332.17|336.19|332.09|20
1639671910000|2021-12-16 16:25:10|336.25|332.15|336.31|332.21|336.32|332.22|336.23|332.13|9
1639671920000|2021-12-16 16:25:20|336.3|332.2|336.28|332.18|336.33|332.23|336.24|332.14|13
1639671930000|2021-12-16 16:25:30|336.27|332.17|336.19|332.09|336.3|332.2|336.14|332.04|21
1639671940000|2021-12-16 16:25:40|336.15|332.05|335.69|331.59|336.15|332.05|335.69|331.59|28
1639671950000|2021-12-16 16:25:50|335.7|331.6|335.85|331.75|335.85|331.75|335.63|331.53|13
1639671960000|2021-12-16 16:26:00|335.87|331.77|336.13|332.03|336.13|332.03|335.85|331.75|14
1639671970000|2021-12-16 16:26:10|336.17|332.07|336.21|332.11|336.26|332.16|336.14|332.04|14
1639671980000|2021-12-16 16:26:20|336.2|332.1|336.27|332.17|336.29|332.19|336.2|332.1|13
1639671990000|2021-12-16 16:26:30|336.29|332.19|336.18|332.08|336.32|332.22|336.18|332.08|16
1639672000000|2021-12-16 16:26:40|336.2|332.1|336.23|332.13|336.25|332.15|336.13|332.03|18
1639672010000|2021-12-16 16:26:50|336.25|332.15|336.29|332.19|336.31|332.21|336.22|332.12|13
1639672020000|2021-12-16 16:27:00|336.27|332.17|336.25|332.15|336.31|332.21|336.25|332.15|12
1639672030000|2021-12-16 16:27:10|336.27|332.17|336.25|332.15|336.28|332.18|336.1|332|23
1639672040000|2021-12-16 16:27:20|336.23|332.13|336|331.9|336.28|332.18|336|331.9|15
1639672050000|2021-12-16 16:27:30|335.99|331.89|335.83|331.73|335.99|331.89|335.82|331.72|15
1639672060000|2021-12-16 16:27:40|335.82|331.72|335.67|331.57|335.84|331.74|335.65|331.55|20
1639672070000|2021-12-16 16:27:50|335.66|331.56|335.63|331.53|335.69|331.59|335.58|331.48|14
1639672080000|2021-12-16 16:28:00|335.64|331.54|335.71|331.61|335.71|331.61|335.62|331.52|19
1639672090000|2021-12-16 16:28:10|335.76|331.66|335.64|331.54|335.79|331.69|335.64|331.54|19
1639672100000|2021-12-16 16:28:20|335.67|331.57|335.63|331.53|335.68|331.58|335.63|331.53|7
1639672110000|2021-12-16 16:28:30|335.59|331.49|335.55|331.45|335.64|331.54|335.55|331.45|16
1639672120000|2021-12-16 16:28:40|335.56|331.46|335.49|331.39|335.56|331.46|335.49|331.39|4
1639672130000|2021-12-16 16:28:50|335.5|331.4|335.5|331.4|335.51|331.41|335.49|331.39|7
1639672140000|2021-12-16 16:29:00|335.51|331.41|335.62|331.52|335.63|331.53|335.5|331.4|11
1639672150000|2021-12-16 16:29:10|335.63|331.53|335.67|331.57|335.71|331.61|335.62|331.52|17
1639672160000|2021-12-16 16:29:20|335.66|331.56|335.69|331.59|335.69|331.59|335.66|331.56|7
1639672170000|2021-12-16 16:29:30|335.7|331.6|335.75|331.65|335.76|331.66|335.7|331.6|6
1639672180000|2021-12-16 16:29:40|335.74|331.64|335.74|331.64|335.76|331.66|335.73|331.63|5
1639672190000|2021-12-16 16:29:50|335.73|331.63|336|331.9|336|331.9|335.73|331.63|13
1639672200000|2021-12-16 16:30:00|335.99|331.89|335.99|331.89|336|331.9|335.92|331.82|14
1639672210000|2021-12-16 16:30:10|336.04|331.94|336.23|332.13|336.23|332.13|336.04|331.94|11
1639672220000|2021-12-16 16:30:20|336.22|332.12|336.27|332.17|336.29|332.19|336.21|332.11|13
1639672230000|2021-12-16 16:30:30|336.26|332.16|336.36|332.26|336.37|332.27|336.25|332.15|14
1639672240000|2021-12-16 16:30:40|336.35|332.25|336.27|332.17|336.38|332.28|336.27|332.17|20
1639672250000|2021-12-16 16:30:50|336.25|332.15|336.24|332.14|336.28|332.18|336.24|332.14|9
1639672260000|2021-12-16 16:31:00|336.25|332.15|336.26|332.16|336.27|332.17|336.25|332.15|10
1639672270000|2021-12-16 16:31:10|336.22|332.12|336.29|332.19|336.29|332.19|336.22|332.12|4
1639672280000|2021-12-16 16:31:20|336.25|332.15|336.18|332.08|336.25|332.15|336.18|332.08|3
1639672290000|2021-12-16 16:31:30|336.17|332.07|335.83|331.73|336.18|332.08|335.83|331.73|18
1639672300000|2021-12-16 16:31:40|335.81|331.71|335.77|331.67|335.82|331.72|335.74|331.64|5
1639672310000|2021-12-16 16:31:50|335.79|331.69|335.76|331.66|335.81|331.71|335.76|331.66|6
1639672320000|2021-12-16 16:32:00|335.74|331.64|335.84|331.74|335.9|331.8|335.74|331.64|9
1639672330000|2021-12-16 16:32:10|335.83|331.73|335.77|331.67|335.83|331.73|335.77|331.67|4
1639672340000|2021-12-16 16:32:20|335.76|331.66|335.78|331.68|335.78|331.68|335.76|331.66|2
1639672350000|2021-12-16 16:32:30|335.71|331.61|335.68|331.58|335.77|331.67|335.68|331.58|16
1639672360000|2021-12-16 16:32:40|335.7|331.6|335.65|331.55|335.71|331.61|335.65|331.55|9
1639672370000|2021-12-16 16:32:50|335.66|331.56|335.65|331.55|335.66|331.56|335.63|331.53|6
1639672380000|2021-12-16 16:33:00|335.64|331.54|335.64|331.54|335.69|331.59|335.64|331.54|8
1639672390000|2021-12-16 16:33:10|335.65|331.55|335.52|331.42|335.65|331.55|335.52|331.42|13
1639672400000|2021-12-16 16:33:20|335.51|331.41|335.48|331.38|335.51|331.41|335.44|331.34|14
1639672410000|2021-12-16 16:33:30|335.43|331.33|335.43|331.33|335.43|331.33|335.43|331.33|1
1639672420000|2021-12-16 16:33:40|335.42|331.32|335.41|331.31|335.43|331.33|335.4|331.3|11
1639672430000|2021-12-16 16:33:50|335.42|331.32|335.62|331.52|335.62|331.52|335.41|331.31|8
1639672440000|2021-12-16 16:34:00|335.63|331.53|335.91|331.81|335.91|331.81|335.63|331.53|14
1639672450000|2021-12-16 16:34:10|335.92|331.82|335.79|331.69|335.93|331.83|335.79|331.69|12
1639672460000|2021-12-16 16:34:20|335.78|331.68|335.77|331.67|335.8|331.7|335.76|331.66|6
1639672470000|2021-12-16 16:34:30|335.71|331.61|335.73|331.63|335.73|331.63|335.71|331.61|2
1639672480000|2021-12-16 16:34:40|335.72|331.62|335.64|331.54|335.72|331.62|335.61|331.51|17
1639672490000|2021-12-16 16:34:50|335.66|331.56|335.67|331.57|335.67|331.57|335.63|331.53|11
1639672500000|2021-12-16 16:35:00|335.66|331.56|335.94|331.84|335.94|331.84|335.66|331.56|12
1639672510000|2021-12-16 16:35:10|335.89|331.79|335.84|331.74|335.92|331.82|335.81|331.71|19
1639672520000|2021-12-16 16:35:20|335.81|331.71|335.86|331.76|335.86|331.76|335.79|331.69|16
1639672530000|2021-12-16 16:35:30|335.85|331.75|335.78|331.68|335.85|331.75|335.77|331.67|7
1639672540000|2021-12-16 16:35:40|335.81|331.71|335.81|331.71|335.88|331.78|335.78|331.68|6
1639672550000|2021-12-16 16:35:50|335.87|331.77|335.78|331.68|335.87|331.77|335.78|331.68|10
1639672560000|2021-12-16 16:36:00|335.8|331.7|335.85|331.75|335.85|331.75|335.76|331.66|12
1639672570000|2021-12-16 16:36:10|335.78|331.68|335.78|331.68|335.83|331.73|335.76|331.66|7
1639672580000|2021-12-16 16:36:20|335.76|331.66|335.63|331.53|335.82|331.72|335.61|331.51|14
1639672590000|2021-12-16 16:36:30|335.61|331.51|335.54|331.44|335.65|331.55|335.54|331.44|13
1639672600000|2021-12-16 16:36:40|335.6|331.5|335.51|331.41|335.61|331.51|335.51|331.41|8
1639672610000|2021-12-16 16:36:50|335.52|331.42|335.42|331.32|335.53|331.43|335.38|331.28|23
1639672620000|2021-12-16 16:37:00|335.41|331.31|335.46|331.36|335.49|331.39|335.41|331.31|19
1639672630000|2021-12-16 16:37:10|335.49|331.39|335.51|331.41|335.51|331.41|335.49|331.39|3
1639672640000|2021-12-16 16:37:20|335.55|331.45|335.52|331.42|335.55|331.45|335.51|331.41|6
1639672650000|2021-12-16 16:37:30|335.51|331.41|335.41|331.31|335.52|331.42|335.37|331.27|17
1639672660000|2021-12-16 16:37:40|335.35|331.25|335.3|331.2|335.39|331.29|335.29|331.19|12
1639672670000|2021-12-16 16:37:50|335.29|331.19|335.21|331.11|335.29|331.19|335.12|331.02|19
1639672680000|2021-12-16 16:38:00|335.18|331.08|335.18|331.08|335.19|331.09|335.11|331.01|8
1639672690000|2021-12-16 16:38:10|335.16|331.06|335.37|331.27|335.37|331.27|335.16|331.06|13
1639672700000|2021-12-16 16:38:20|335.43|331.33|335.33|331.23|335.44|331.34|335.29|331.19|23
1639672710000|2021-12-16 16:38:30|335.31|331.21|335.35|331.25|335.44|331.34|335.31|331.21|18
1639672720000|2021-12-16 16:38:40|335.36|331.26|335.3|331.2|335.37|331.27|335.3|331.2|11
1639672730000|2021-12-16 16:38:50|335.27|331.17|335.36|331.26|335.37|331.27|335.19|331.09|12
1639672740000|2021-12-16 16:39:00|335.35|331.25|335.29|331.19|335.36|331.26|335.29|331.19|16
1639672750000|2021-12-16 16:39:10|335.32|331.22|335.31|331.21|335.33|331.23|335.21|331.11|13
1639672760000|2021-12-16 16:39:20|335.3|331.2|335.3|331.2|335.31|331.21|335.23|331.13|4
1639672770000|2021-12-16 16:39:30|335.31|331.21|335.45|331.35|335.49|331.39|335.31|331.21|13
1639672780000|2021-12-16 16:39:40|335.43|331.33|335.26|331.16|335.44|331.34|335.26|331.16|20
1639672790000|2021-12-16 16:39:50|335.27|331.17|335.27|331.17|335.28|331.18|335.24|331.14|8
1639672800000|2021-12-16 16:40:00|335.28|331.18|335.21|331.11|335.28|331.18|335.21|331.11|8
1639672810000|2021-12-16 16:40:10|335.24|331.14|334.85|330.75|335.24|331.14|334.85|330.75|21
1639672820000|2021-12-16 16:40:20|334.87|330.77|334.9|330.8|334.93|330.83|334.84|330.74|12
1639672830000|2021-12-16 16:40:30|334.91|330.81|334.92|330.82|334.92|330.82|334.83|330.73|13
1639672840000|2021-12-16 16:40:40|334.93|330.83|334.84|330.74|334.96|330.86|334.84|330.74|15
1639672850000|2021-12-16 16:40:50|334.85|330.75|334.86|330.76|334.91|330.81|334.85|330.75|9
1639672860000|2021-12-16 16:41:00|334.88|330.78|334.93|330.83|334.93|330.83|334.85|330.75|4
1639672870000|2021-12-16 16:41:10|334.92|330.82|334.94|330.84|334.94|330.84|334.92|330.82|5
1639672880000|2021-12-16 16:41:20|334.89|330.79|334.59|330.49|334.89|330.79|334.58|330.48|22
1639672890000|2021-12-16 16:41:30|334.58|330.48|334.51|330.41|334.59|330.49|334.51|330.41|13
1639672900000|2021-12-16 16:41:40|334.5|330.4|334.47|330.37|334.52|330.42|334.45|330.35|17
1639672910000|2021-12-16 16:41:50|334.46|330.36|334.61|330.51|334.61|330.51|334.46|330.36|17
1639672920000|2021-12-16 16:42:00|334.62|330.52|334.71|330.61|334.77|330.67|334.59|330.49|15
1639672930000|2021-12-16 16:42:10|334.77|330.67|334.82|330.72|334.83|330.73|334.74|330.64|21
1639672940000|2021-12-16 16:42:20|334.84|330.74|334.93|330.83|334.93|330.83|334.84|330.74|7
1639672950000|2021-12-16 16:42:30|334.92|330.82|334.88|330.78|334.96|330.86|334.88|330.78|18
1639672960000|2021-12-16 16:42:40|334.89|330.79|334.89|330.79|334.93|330.83|334.86|330.76|7
1639672970000|2021-12-16 16:42:50|334.9|330.8|334.96|330.86|334.97|330.87|334.88|330.78|15
1639672980000|2021-12-16 16:43:00|334.94|330.84|335|330.9|335.01|330.91|334.94|330.84|11
1639672990000|2021-12-16 16:43:10|335.02|330.92|335.58|331.48|335.6|331.5|335.02|330.92|23
1639673000000|2021-12-16 16:43:20|335.59|331.49|335.28|331.18|335.59|331.49|335.28|331.18|18
1639673010000|2021-12-16 16:43:30|335.23|331.13|335.29|331.19|335.3|331.2|335.23|331.13|6
1639673020000|2021-12-16 16:43:40|335.28|331.18|335.27|331.17|335.29|331.19|335.24|331.14|8
1639673030000|2021-12-16 16:43:50|335.28|331.18|335.42|331.32|335.42|331.32|335.27|331.17|11
1639673040000|2021-12-16 16:44:00|335.43|331.33|335.29|331.19|335.43|331.33|335.29|331.19|18
1639673050000|2021-12-16 16:44:10|335.28|331.18|335.3|331.2|335.31|331.21|335.25|331.15|12
1639673060000|2021-12-16 16:44:20|335.31|331.21|335.42|331.32|335.43|331.33|335.3|331.2|13
1639673070000|2021-12-16 16:44:30|335.46|331.36|335.5|331.4|335.53|331.43|335.45|331.35|13
1639673080000|2021-12-16 16:44:40|335.55|331.45|335.51|331.41|335.55|331.45|335.5|331.4|9
1639673090000|2021-12-16 16:44:50|335.54|331.44|335.5|331.4|335.55|331.45|335.46|331.36|9
1639673100000|2021-12-16 16:45:00|335.51|331.41|335.44|331.34|335.54|331.44|335.44|331.34|15
1639673110000|2021-12-16 16:45:10|335.43|331.33|335.57|331.47|335.58|331.48|335.39|331.29|18
1639673120000|2021-12-16 16:45:20|335.58|331.48|335.41|331.31|335.58|331.48|335.41|331.31|19
1639673130000|2021-12-16 16:45:30|335.42|331.32|335.13|331.03|335.42|331.32|335.13|331.03|16
1639673140000|2021-12-16 16:45:40|335.14|331.04|335.06|330.96|335.16|331.06|335.06|330.96|10
1639673150000|2021-12-16 16:45:50|335.05|330.95|335.08|330.98|335.1|331|335|330.9|19
1639673160000|2021-12-16 16:46:00|335.07|330.97|335.29|331.19|335.3|331.2|335.07|330.97|20
1639673170000|2021-12-16 16:46:10|335.31|331.21|335.44|331.34|335.44|331.34|335.29|331.19|16
1639673180000|2021-12-16 16:46:20|335.46|331.36|335.79|331.69|335.94|331.84|335.46|331.36|21
1639673190000|2021-12-16 16:46:30|335.81|331.71|335.89|331.79|335.94|331.84|335.81|331.71|12
1639673200000|2021-12-16 16:46:40|335.86|331.76|335.93|331.83|335.93|331.83|335.83|331.73|17
1639673210000|2021-12-16 16:46:50|335.91|331.81|336.3|332.2|336.3|332.2|335.91|331.81|20
1639673220000|2021-12-16 16:47:00|336.29|332.19|336.29|332.19|336.35|332.25|336.29|332.19|14
1639673230000|2021-12-16 16:47:10|336.34|332.24|336.6|332.5|336.65|332.55|336.31|332.21|28
1639673240000|2021-12-16 16:47:20|336.61|332.51|336.63|332.53|336.65|332.55|336.54|332.44|23
1639673250000|2021-12-16 16:47:30|336.62|332.52|336.55|332.45|336.63|332.53|336.53|332.43|20
1639673260000|2021-12-16 16:47:40|336.54|332.44|336.62|332.52|336.66|332.56|336.52|332.42|18
1639673270000|2021-12-16 16:47:50|336.68|332.58|336.6|332.5|336.76|332.66|336.55|332.45|18
1639673280000|2021-12-16 16:48:00|336.57|332.47|336.56|332.46|336.62|332.52|336.52|332.42|12
1639673290000|2021-12-16 16:48:10|336.55|332.45|336.62|332.52|336.69|332.59|336.55|332.45|14
1639673300000|2021-12-16 16:48:20|336.68|332.58|336.72|332.62|336.72|332.62|336.55|332.45|11
1639673310000|2021-12-16 16:48:30|336.65|332.55|336.7|332.6|336.76|332.66|336.62|332.52|10
1639673320000|2021-12-16 16:48:40|336.64|332.54|336.37|332.27|336.64|332.54|336.37|332.27|24
1639673330000|2021-12-16 16:48:50|336.39|332.29|336.46|332.36|336.52|332.42|336.38|332.28|19
1639673340000|2021-12-16 16:49:00|336.48|332.38|336.38|332.28|336.48|332.38|336.3|332.2|17
1639673350000|2021-12-16 16:49:10|336.36|332.26|336.28|332.18|336.36|332.26|336.22|332.12|18
1639673360000|2021-12-16 16:49:20|336.3|332.2|336.24|332.14|336.3|332.2|336.21|332.11|15
1639673370000|2021-12-16 16:49:30|336.25|332.15|336.3|332.2|336.3|332.2|336.21|332.11|11
1639673380000|2021-12-16 16:49:40|336.31|332.21|336.32|332.22|336.32|332.22|336.25|332.15|12
1639673390000|2021-12-16 16:49:50|336.29|332.19|336.22|332.12|336.29|332.19|336.18|332.08|14
1639673400000|2021-12-16 16:50:00|336.23|332.13|336.3|332.2|336.31|332.21|336.17|332.07|22
1639673410000|2021-12-16 16:50:10|336.35|332.25|336.29|332.19|336.35|332.25|336.27|332.17|13
1639673420000|2021-12-16 16:50:20|336.27|332.17|336.27|332.17|336.34|332.24|336.27|332.17|12
1639673430000|2021-12-16 16:50:30|336.31|332.21|336.39|332.29|336.41|332.31|336.31|332.21|12
1639673440000|2021-12-16 16:50:40|336.4|332.3|336.2|332.1|336.41|332.31|336.2|332.1|15
1639673450000|2021-12-16 16:50:50|336.21|332.11|336.09|331.99|336.22|332.12|336.06|331.96|19
1639673460000|2021-12-16 16:51:00|336.03|331.93|336.08|331.98|336.08|331.98|335.95|331.85|18
1639673470000|2021-12-16 16:51:10|336.09|331.99|336.3|332.2|336.3|332.2|336.05|331.95|16
1639673480000|2021-12-16 16:51:20|336.15|332.05|336.25|332.15|336.26|332.16|336.15|332.05|16
1639673490000|2021-12-16 16:51:30|336.26|332.16|336.18|332.08|336.26|332.16|336.17|332.07|12
1639673500000|2021-12-16 16:51:40|336.15|332.05|336.15|332.05|336.2|332.1|336.1|332|14
1639673510000|2021-12-16 16:51:50|336.16|332.06|336.11|332.01|336.16|332.06|336.09|331.99|11
1639673520000|2021-12-16 16:52:00|336.1|332|335.74|331.64|336.11|332.01|335.74|331.64|25
1639673530000|2021-12-16 16:52:10|335.72|331.62|335.63|331.53|335.72|331.62|335.63|331.53|14
1639673540000|2021-12-16 16:52:20|335.66|331.56|335.51|331.41|335.66|331.56|335.51|331.41|18
1639673550000|2021-12-16 16:52:30|335.52|331.42|335.53|331.43|335.59|331.49|335.51|331.41|14
1639673560000|2021-12-16 16:52:40|335.5|331.4|335.35|331.25|335.52|331.42|335.35|331.25|14
1639673570000|2021-12-16 16:52:50|335.37|331.27|335.09|330.99|335.37|331.27|335.09|330.99|18
1639673580000|2021-12-16 16:53:00|335.07|330.97|335.27|331.17|335.27|331.17|335.05|330.95|21
1639673590000|2021-12-16 16:53:10|335.24|331.14|335.47|331.37|335.51|331.41|335.24|331.14|18
1639673600000|2021-12-16 16:53:20|335.41|331.31|335.4|331.3|335.51|331.41|335.39|331.29|15
1639673610000|2021-12-16 16:53:30|335.44|331.34|335.45|331.35|335.47|331.37|335.38|331.28|10
1639673620000|2021-12-16 16:53:40|335.47|331.37|335.44|331.34|335.47|331.37|335.36|331.26|10
1639673630000|2021-12-16 16:53:50|335.43|331.33|335.48|331.38|335.49|331.39|335.42|331.32|8
1639673640000|2021-12-16 16:54:00|335.45|331.35|335.46|331.36|335.48|331.38|335.36|331.26|12
1639673650000|2021-12-16 16:54:10|335.45|331.35|335.46|331.36|335.47|331.37|335.4|331.3|8
1639673660000|2021-12-16 16:54:20|335.44|331.34|335.36|331.26|335.46|331.36|335.36|331.26|7
1639673670000|2021-12-16 16:54:30|335.39|331.29|335.38|331.28|335.39|331.29|335.34|331.24|9
1639673680000|2021-12-16 16:54:40|335.36|331.26|335.37|331.27|335.4|331.3|335.36|331.26|4
1639673690000|2021-12-16 16:54:50|335.36|331.26|335.39|331.29|335.39|331.29|335.35|331.25|7
1639673700000|2021-12-16 16:55:00|335.45|331.35|335.44|331.34|335.47|331.37|335.43|331.33|9
1639673710000|2021-12-16 16:55:10|335.45|331.35|335.54|331.44|335.63|331.53|335.44|331.34|18
1639673720000|2021-12-16 16:55:20|335.55|331.45|335.55|331.45|335.56|331.46|335.55|331.45|3
1639673730000|2021-12-16 16:55:30|335.54|331.44|335.62|331.52|335.65|331.55|335.54|331.44|9
1639673740000|2021-12-16 16:55:40|335.59|331.49|335.75|331.65|335.75|331.65|335.56|331.46|14
1639673750000|2021-12-16 16:55:50|335.74|331.64|335.53|331.43|335.74|331.64|335.53|331.43|21
1639673760000|2021-12-16 16:56:00|335.57|331.47|335.64|331.54|335.67|331.57|335.49|331.39|18
1639673770000|2021-12-16 16:56:10|335.67|331.57|335.8|331.7|335.81|331.71|335.61|331.51|21
1639673780000|2021-12-16 16:56:20|335.79|331.69|335.6|331.5|335.84|331.74|335.52|331.42|21
1639673790000|2021-12-16 16:56:30|335.5|331.4|335.49|331.39|335.61|331.51|335.47|331.37|21
1639673800000|2021-12-16 16:56:40|335.48|331.38|335.31|331.21|335.59|331.49|335.3|331.2|20
1639673810000|2021-12-16 16:56:50|335.32|331.22|335.27|331.17|335.33|331.23|335.2|331.1|21
1639673820000|2021-12-16 16:57:00|335.33|331.23|335.31|331.21|335.34|331.24|335.29|331.19|4
1639673830000|2021-12-16 16:57:10|335.4|331.3|335.2|331.1|335.4|331.3|335.2|331.1|15
1639673840000|2021-12-16 16:57:20|335.24|331.14|335.2|331.1|335.28|331.18|335.1|331|21
1639673850000|2021-12-16 16:57:30|335.18|331.08|335.18|331.08|335.19|331.09|335.07|330.97|12
1639673860000|2021-12-16 16:57:40|335.16|331.06|335.1|331|335.21|331.11|335.1|331|11
1639673870000|2021-12-16 16:57:50|335.11|331.01|335.1|331|335.13|331.03|335.02|330.92|11
1639673880000|2021-12-16 16:58:00|334.99|330.89|335.15|331.05|335.15|331.05|334.99|330.89|11
1639673890000|2021-12-16 16:58:10|335.13|331.03|335.15|331.05|335.15|331.05|335.09|330.99|5
1639673900000|2021-12-16 16:58:20|335.14|331.04|335.12|331.02|335.16|331.06|335.01|330.91|10
1639673910000|2021-12-16 16:58:30|335.11|331.01|334.75|330.65|335.14|331.04|334.75|330.65|19
1639673920000|2021-12-16 16:58:40|334.74|330.64|334.69|330.59|334.76|330.66|334.65|330.55|13
1639673930000|2021-12-16 16:58:50|334.68|330.58|334.71|330.61|334.72|330.62|334.64|330.54|9
1639673940000|2021-12-16 16:59:00|334.73|330.63|334.63|330.53|334.73|330.63|334.62|330.52|14
1639673950000|2021-12-16 16:59:10|334.64|330.54|334.65|330.55|334.78|330.68|334.61|330.51|11
1639673960000|2021-12-16 16:59:20|334.62|330.52|334.54|330.44|334.64|330.54|334.44|330.34|12
1639673970000|2021-12-16 16:59:30|334.53|330.43|334.53|330.43|334.55|330.45|334.41|330.31|12
1639673980000|2021-12-16 16:59:40|334.54|330.44|334.64|330.54|334.65|330.55|334.54|330.44|8
1639673990000|2021-12-16 16:59:50|334.62|330.52|334.71|330.61|334.72|330.62|334.62|330.52|11
1639674000000|2021-12-16 17:00:00|334.69|330.59|334.63|330.53|334.72|330.62|334.63|330.53|14
1639674010000|2021-12-16 17:00:10|334.61|330.51|334.54|330.44|334.64|330.54|334.47|330.37|16
1639674020000|2021-12-16 17:00:20|334.53|330.43|334.54|330.44|334.56|330.46|334.48|330.38|11
1639674030000|2021-12-16 17:00:30|334.53|330.43|334.47|330.37|334.53|330.43|334.36|330.26|13
1639674040000|2021-12-16 17:00:40|334.46|330.36|334.65|330.55|334.65|330.55|334.46|330.36|12
1639674050000|2021-12-16 17:00:50|334.64|330.54|334.6|330.5|334.66|330.56|334.53|330.43|10
1639674060000|2021-12-16 17:01:00|334.61|330.51|334.77|330.67|334.91|330.81|334.6|330.5|15
1639674070000|2021-12-16 17:01:10|334.76|330.66|334.72|330.62|334.88|330.78|334.72|330.62|13
1639674080000|2021-12-16 17:01:20|334.7|330.6|334.73|330.63|334.74|330.64|334.7|330.6|4
1639674090000|2021-12-16 17:01:30|334.7|330.6|334.62|330.52|334.7|330.6|334.61|330.51|8
1639674100000|2021-12-16 17:01:40|334.65|330.55|334.5|330.4|334.68|330.58|334.5|330.4|4
1639674110000|2021-12-16 17:01:50|334.49|330.39|334.43|330.33|334.55|330.45|334.42|330.32|16
1639674120000|2021-12-16 17:02:00|334.45|330.35|334.37|330.27|334.48|330.38|334.34|330.24|12
1639674130000|2021-12-16 17:02:10|334.42|330.32|334.33|330.23|334.42|330.32|334.33|330.23|7
1639674140000|2021-12-16 17:02:20|334.32|330.22|334.32|330.22|334.32|330.22|334.32|330.22|1
1639674150000|2021-12-16 17:02:30|334.33|330.23|334.11|330.01|334.33|330.23|334.11|330.01|8
1639674160000|2021-12-16 17:02:40|334.12|330.02|334.14|330.04|334.14|330.04|334.11|330.01|5
1639674170000|2021-12-16 17:02:50|334.09|329.99|334.14|330.04|334.14|330.04|334.02|329.92|9
1639674180000|2021-12-16 17:03:00|334.13|330.03|334.13|330.03|334.18|330.08|334.12|330.02|7
1639674190000|2021-12-16 17:03:10|334.15|330.05|334.09|329.99|334.15|330.05|334.08|329.98|7
1639674200000|2021-12-16 17:03:20|334.08|329.98|333.96|329.86|334.14|330.04|333.96|329.86|6
1639674210000|2021-12-16 17:03:30|334.03|329.93|334.07|329.97|334.11|330.01|334.02|329.92|12
1639674220000|2021-12-16 17:03:40|334.06|329.96|334.04|329.94|334.06|329.96|333.99|329.89|9
1639674230000|2021-12-16 17:03:50|334.03|329.93|334.03|329.93|334.07|329.97|333.97|329.87|10
1639674240000|2021-12-16 17:04:00|334.06|329.96|334.07|329.97|334.07|329.97|334.06|329.96|2
1639674250000|2021-12-16 17:04:10|334.05|329.95|334.06|329.96|334.07|329.97|334.04|329.94|6
1639674260000|2021-12-16 17:04:20|334.02|329.92|334.02|329.92|334.02|329.92|334.02|329.92|1
1639674270000|2021-12-16 17:04:30|333.99|329.89|333.74|329.64|334.02|329.92|333.74|329.64|14
1639674280000|2021-12-16 17:04:40|333.73|329.63|333.74|329.64|333.76|329.66|333.71|329.61|7
1639674290000|2021-12-16 17:04:50|333.78|329.68|333.9|329.8|333.9|329.8|333.78|329.68|9
1639674300000|2021-12-16 17:05:00|333.91|329.81|334.15|330.05|334.16|330.06|333.91|329.81|23
1639674310000|2021-12-16 17:05:10|334.13|330.03|333.78|329.68|334.19|330.09|333.78|329.68|18
1639674320000|2021-12-16 17:05:20|333.77|329.67|333.84|329.74|333.87|329.77|333.76|329.66|10
1639674330000|2021-12-16 17:05:30|333.83|329.73|333.9|329.8|333.9|329.8|333.81|329.71|15
1639674340000|2021-12-16 17:05:40|333.79|329.69|333.73|329.63|333.79|329.69|333.73|329.63|8
1639674350000|2021-12-16 17:05:50|333.74|329.64|333.72|329.62|333.82|329.72|333.69|329.59|7
1639674360000|2021-12-16 17:06:00|333.71|329.61|333.72|329.62|333.72|329.62|333.71|329.61|2
1639674370000|2021-12-16 17:06:10|333.7|329.6|333.7|329.6|333.77|329.67|333.7|329.6|9
1639674380000|2021-12-16 17:06:20|333.68|329.58|333.69|329.59|333.7|329.6|333.68|329.58|5
1639674390000|2021-12-16 17:06:30|333.7|329.6|333.61|329.51|333.7|329.6|333.61|329.51|14
1639674400000|2021-12-16 17:06:40|333.63|329.53|333.47|329.37|333.63|329.53|333.47|329.37|13
1639674410000|2021-12-16 17:06:50|333.48|329.38|333.46|329.36|333.57|329.47|333.46|329.36|17
1639674420000|2021-12-16 17:07:00|333.45|329.35|333.3|329.2|333.47|329.37|333.29|329.19|16
1639674430000|2021-12-16 17:07:10|333.29|329.19|333.25|329.15|333.31|329.21|333.18|329.08|11
1639674440000|2021-12-16 17:07:20|333.22|329.12|333.23|329.13|333.26|329.16|333.22|329.12|11
1639674450000|2021-12-16 17:07:30|333.24|329.14|333.01|328.91|333.24|329.14|332.85|328.75|21
1639674460000|2021-12-16 17:07:40|333|328.9|332.89|328.79|333|328.9|332.83|328.73|28
1639674470000|2021-12-16 17:07:50|332.9|328.8|333.01|328.91|333.05|328.95|332.9|328.8|15
1639674480000|2021-12-16 17:08:00|333|328.9|332.97|328.87|333.03|328.93|332.94|328.84|15
1639674490000|2021-12-16 17:08:10|332.94|328.84|332.91|328.81|332.94|328.84|332.85|328.75|11
1639674500000|2021-12-16 17:08:20|332.92|328.82|332.9|328.8|332.96|328.86|332.85|328.75|16
1639674510000|2021-12-16 17:08:30|332.88|328.78|332.83|328.73|332.98|328.88|332.83|328.73|10
1639674520000|2021-12-16 17:08:40|332.81|328.71|332.7|328.6|332.81|328.71|332.66|328.56|14
1639674530000|2021-12-16 17:08:50|332.72|328.62|332.59|328.49|332.72|328.62|332.54|328.44|19
1639674540000|2021-12-16 17:09:00|332.6|328.5|332.62|328.52|332.69|328.59|332.6|328.5|15
1639674550000|2021-12-16 17:09:10|332.58|328.48|332.6|328.5|332.65|328.55|332.57|328.47|15
1639674560000|2021-12-16 17:09:20|332.64|328.54|332.61|328.51|332.64|328.54|332.59|328.49|8
1639674570000|2021-12-16 17:09:30|332.6|328.5|332.57|328.47|332.65|328.55|332.51|328.41|17
1639674580000|2021-12-16 17:09:40|332.56|328.46|332.5|328.4|332.6|328.5|332.47|328.37|12
1639674590000|2021-12-16 17:09:50|332.51|328.41|332.58|328.48|332.58|328.48|332.51|328.41|15
1639674600000|2021-12-16 17:10:00|332.54|328.44|332.79|328.69|332.89|328.79|332.54|328.44|22
1639674610000|2021-12-16 17:10:10|332.78|328.68|332.79|328.69|332.86|328.76|332.73|328.63|15
1639674620000|2021-12-16 17:10:20|332.8|328.7|332.75|328.65|332.8|328.7|332.73|328.63|19
1639674630000|2021-12-16 17:10:30|332.73|328.63|332.62|328.52|332.73|328.63|332.62|328.52|14
1639674640000|2021-12-16 17:10:40|332.63|328.53|332.51|328.41|332.63|328.53|332.49|328.39|9
1639674650000|2021-12-16 17:10:50|332.5|328.4|332.49|328.39|332.59|328.49|332.43|328.33|10
1639674660000|2021-12-16 17:11:00|332.5|328.4|332.57|328.47|332.6|328.5|332.5|328.4|14
1639674670000|2021-12-16 17:11:10|332.61|328.51|332.91|328.81|332.98|328.88|332.61|328.51|21
1639674680000|2021-12-16 17:11:20|332.9|328.8|332.74|328.64|332.9|328.8|332.68|328.58|20
1639674690000|2021-12-16 17:11:30|332.76|328.66|332.97|328.87|333.02|328.92|332.76|328.66|14
1639674700000|2021-12-16 17:11:40|332.99|328.89|332.99|328.89|332.99|328.89|332.92|328.82|21
1639674710000|2021-12-16 17:11:50|333|328.9|333.31|329.21|333.35|329.25|333|328.9|24
1639674720000|2021-12-16 17:12:00|333.3|329.2|333.13|329.03|333.35|329.25|333.08|328.98|26
1639674730000|2021-12-16 17:12:10|333.14|329.04|333.35|329.25|333.35|329.25|333.1|329|16
1639674740000|2021-12-16 17:12:20|333.34|329.24|333.54|329.44|333.59|329.49|333.34|329.24|22
1639674750000|2021-12-16 17:12:30|333.56|329.46|333.52|329.42|333.6|329.5|333.52|329.42|14
1639674760000|2021-12-16 17:12:40|333.45|329.35|333.24|329.14|333.45|329.35|333.24|329.14|18
1639674770000|2021-12-16 17:12:50|333.23|329.13|333.4|329.3|333.4|329.3|333.23|329.13|15
1639674780000|2021-12-16 17:13:00|333.36|329.26|333.33|329.23|333.4|329.3|333.29|329.19|13
1639674790000|2021-12-16 17:13:10|333.32|329.22|333.21|329.11|333.39|329.29|333.19|329.09|16
1639674800000|2021-12-16 17:13:20|333.23|329.13|333.06|328.96|333.24|329.14|333.06|328.96|12
1639674810000|2021-12-16 17:13:30|333.13|329.03|332.96|328.86|333.15|329.05|332.96|328.86|18
1639674820000|2021-12-16 17:13:40|333|328.9|333.08|328.98|333.09|328.99|332.96|328.86|18
1639674830000|2021-12-16 17:13:50|333.06|328.96|333.25|329.15|333.27|329.17|333.05|328.95|15
1639674840000|2021-12-16 17:14:00|333.26|329.16|333.21|329.11|333.32|329.22|333.2|329.1|14
1639674850000|2021-12-16 17:14:10|333.23|329.13|333.19|329.09|333.24|329.14|333.18|329.08|12
1639674860000|2021-12-16 17:14:20|333.2|329.1|333.14|329.04|333.2|329.1|333.1|329|6
1639674870000|2021-12-16 17:14:30|333.18|329.08|333.27|329.17|333.29|329.19|333.17|329.07|12
1639674880000|2021-12-16 17:14:40|333.3|329.2|333.42|329.32|333.43|329.33|333.3|329.2|16
1639674890000|2021-12-16 17:14:50|333.4|329.3|333.13|329.03|333.4|329.3|333.13|329.03|18
1639674900000|2021-12-16 17:15:00|333.12|329.02|333.06|328.96|333.13|329.03|333.04|328.94|13
1639674910000|2021-12-16 17:15:10|333.02|328.92|332.82|328.72|333.06|328.96|332.82|328.72|13
1639674920000|2021-12-16 17:15:20|332.89|328.79|332.89|328.79|333.01|328.91|332.89|328.79|17
1639674930000|2021-12-16 17:15:30|332.9|328.8|332.78|328.68|332.92|328.82|332.78|328.68|15
1639674940000|2021-12-16 17:15:40|332.79|328.69|332.82|328.72|332.83|328.73|332.79|328.69|10
1639674950000|2021-12-16 17:15:50|332.81|328.71|332.79|328.69|332.86|328.76|332.77|328.67|16
1639674960000|2021-12-16 17:16:00|332.77|328.67|332.78|328.68|332.8|328.7|332.77|328.67|5
1639674970000|2021-12-16 17:16:10|332.79|328.69|332.79|328.69|332.79|328.69|332.76|328.66|6
1639674980000|2021-12-16 17:16:20|332.78|328.68|332.78|328.68|332.82|328.72|332.78|328.68|9
1639674990000|2021-12-16 17:16:30|332.79|328.69|332.79|328.69|332.79|328.69|332.78|328.68|3
1639675000000|2021-12-16 17:16:40|332.82|328.72|333.24|329.14|333.24|329.14|332.78|328.68|18
1639675010000|2021-12-16 17:16:50|333.25|329.15|333.28|329.18|333.3|329.2|333.24|329.14|13
1639675020000|2021-12-16 17:17:00|333.29|329.19|333.25|329.15|333.29|329.19|333.24|329.14|11
1639675030000|2021-12-16 17:17:10|333.22|329.12|333.23|329.13|333.24|329.14|333.22|329.12|4
1639675040000|2021-12-16 17:17:20|333.27|329.17|333.37|329.27|333.37|329.27|333.25|329.15|9
1639675050000|2021-12-16 17:17:30|333.33|329.23|333.25|329.15|333.33|329.23|333.22|329.12|11
1639675060000|2021-12-16 17:17:40|333.24|329.14|333.36|329.26|333.37|329.27|333.24|329.14|12
1639675070000|2021-12-16 17:17:50|333.35|329.25|333.31|329.21|333.35|329.25|333.27|329.17|7
1639675080000|2021-12-16 17:18:00|333.3|329.2|333.23|329.13|333.35|329.25|333.23|329.13|12
1639675090000|2021-12-16 17:18:10|333.24|329.14|333.41|329.31|333.42|329.32|333.24|329.14|13
1639675100000|2021-12-16 17:18:20|333.42|329.32|333.49|329.39|333.49|329.39|333.42|329.32|7
1639675110000|2021-12-16 17:18:30|333.47|329.37|333.51|329.41|333.52|329.42|333.45|329.35|11
1639675120000|2021-12-16 17:18:40|333.5|329.4|333.62|329.52|333.62|329.52|333.49|329.39|10
1639675130000|2021-12-16 17:18:50|333.63|329.53|333.58|329.48|333.64|329.54|333.58|329.48|11
1639675140000|2021-12-16 17:19:00|333.57|329.47|333.62|329.52|333.64|329.54|333.56|329.46|11
1639675150000|2021-12-16 17:19:10|333.61|329.51|333.64|329.54|333.65|329.55|333.61|329.51|6
1639675160000|2021-12-16 17:19:20|333.61|329.51|333.62|329.52|333.62|329.52|333.6|329.5|5
1639675170000|2021-12-16 17:19:30|333.68|329.58|333.87|329.77|333.93|329.83|333.68|329.58|17
1639675180000|2021-12-16 17:19:40|333.82|329.72|333.72|329.62|333.83|329.73|333.71|329.61|13
1639675190000|2021-12-16 17:19:50|333.74|329.64|333.73|329.63|333.8|329.7|333.71|329.61|10
1639675200000|2021-12-16 17:20:00|333.68|329.58|333.84|329.74|333.84|329.74|333.68|329.58|14
1639675210000|2021-12-16 17:20:10|333.82|329.72|333.84|329.74|333.88|329.78|333.82|329.72|9
1639675220000|2021-12-16 17:20:20|333.82|329.72|333.76|329.66|333.85|329.75|333.76|329.66|5
1639675230000|2021-12-16 17:20:30|333.77|329.67|333.76|329.66|333.78|329.68|333.75|329.65|6
1639675240000|2021-12-16 17:20:40|333.8|329.7|333.76|329.66|333.8|329.7|333.74|329.64|8
1639675250000|2021-12-16 17:20:50|333.75|329.65|333.82|329.72|333.83|329.73|333.75|329.65|9
1639675260000|2021-12-16 17:21:00|333.83|329.73|333.68|329.58|333.83|329.73|333.68|329.58|13
1639675270000|2021-12-16 17:21:10|333.69|329.59|333.68|329.58|333.69|329.59|333.68|329.58|6
1639675280000|2021-12-16 17:21:20|333.69|329.59|333.61|329.51|333.69|329.59|333.59|329.49|4
1639675290000|2021-12-16 17:21:30|333.63|329.53|333.54|329.44|333.63|329.53|333.53|329.43|9
1639675300000|2021-12-16 17:21:40|333.57|329.47|333.53|329.43|333.57|329.47|333.47|329.37|7
1639675310000|2021-12-16 17:21:50|333.57|329.47|333.61|329.51|333.64|329.54|333.56|329.46|6
1639675320000|2021-12-16 17:22:00|333.59|329.49|333.52|329.42|333.62|329.52|333.52|329.42|9
1639675330000|2021-12-16 17:22:10|333.51|329.41|333.44|329.34|333.52|329.42|333.44|329.34|7
1639675340000|2021-12-16 17:22:20|333.45|329.35|333.46|329.36|333.5|329.4|333.45|329.35|4
1639675350000|2021-12-16 17:22:30|333.49|329.39|333.57|329.47|333.58|329.48|333.48|329.38|13
1639675360000|2021-12-16 17:22:40|333.58|329.48|333.58|329.48|333.59|329.49|333.57|329.47|4
1639675370000|2021-12-16 17:22:50|333.57|329.47|333.56|329.46|333.6|329.5|333.51|329.41|8
1639675380000|2021-12-16 17:23:00|333.6|329.5|333.63|329.53|333.64|329.54|333.6|329.5|7
1639675390000|2021-12-16 17:23:10|333.64|329.54|333.53|329.43|333.64|329.54|333.53|329.43|9
1639675400000|2021-12-16 17:23:20|333.54|329.44|333.42|329.32|333.54|329.44|333.42|329.32|14
1639675410000|2021-12-16 17:23:30|333.46|329.36|333.29|329.19|333.46|329.36|333.29|329.19|12
1639675420000|2021-12-16 17:23:40|333.28|329.18|333.23|329.13|333.3|329.2|333.23|329.13|8
1639675430000|2021-12-16 17:23:50|333.25|329.15|333.24|329.14|333.25|329.15|333.24|329.14|2
1639675440000|2021-12-16 17:24:00|333.21|329.11|333.22|329.12|333.23|329.13|333.21|329.11|3
1639675450000|2021-12-16 17:24:10|333.21|329.11|333.21|329.11|333.21|329.11|333.21|329.11|1
1639675460000|2021-12-16 17:24:20|333.24|329.14|333.31|329.21|333.32|329.22|333.24|329.14|10
1639675470000|2021-12-16 17:24:30|333.36|329.26|333.35|329.25|333.37|329.27|333.34|329.24|9
1639675480000|2021-12-16 17:24:40|333.36|329.26|333.28|329.18|333.44|329.34|333.28|329.18|15
1639675490000|2021-12-16 17:24:50|333.29|329.19|333.16|329.06|333.32|329.22|333.16|329.06|11
1639675500000|2021-12-16 17:25:00|333.15|329.05|333.15|329.05|333.18|329.08|333.15|329.05|4
1639675510000|2021-12-16 17:25:10|333.18|329.08|332.73|328.63|333.18|329.08|332.72|328.62|15
1639675520000|2021-12-16 17:25:20|332.71|328.61|332.4|328.3|332.71|328.61|332.36|328.26|19
1639675530000|2021-12-16 17:25:30|332.41|328.31|332.23|328.13|332.42|328.32|332.19|328.09|13
1639675540000|2021-12-16 17:25:40|332.25|328.15|332.2|328.1|332.27|328.17|332.18|328.08|17
1639675550000|2021-12-16 17:25:50|332.18|328.08|332.17|328.07|332.19|328.09|332.13|328.03|14
1639675560000|2021-12-16 17:26:00|332.18|328.08|332.17|328.07|332.23|328.13|332.1|328|24
1639675570000|2021-12-16 17:26:10|332.18|328.08|331.91|327.81|332.19|328.09|331.79|327.69|21
1639675580000|2021-12-16 17:26:20|331.9|327.8|331.8|327.7|331.93|327.83|331.77|327.67|23
1639675590000|2021-12-16 17:26:30|331.81|327.71|331.75|327.65|331.81|327.71|331.68|327.58|15
1639675600000|2021-12-16 17:26:40|331.73|327.63|331.73|327.63|331.74|327.64|331.71|327.61|7
1639675610000|2021-12-16 17:26:50|331.72|327.62|331.73|327.63|331.76|327.66|331.7|327.6|12
1639675620000|2021-12-16 17:27:00|331.74|327.64|331.94|327.84|331.94|327.84|331.74|327.64|22
1639675630000|2021-12-16 17:27:10|331.96|327.86|331.88|327.78|332.02|327.92|331.84|327.74|24
1639675640000|2021-12-16 17:27:20|331.86|327.76|331.94|327.84|331.98|327.88|331.8|327.7|16
1639675650000|2021-12-16 17:27:30|331.93|327.83|331.88|327.78|331.93|327.83|331.78|327.68|12
1639675660000|2021-12-16 17:27:40|331.89|327.79|331.88|327.78|331.96|327.86|331.88|327.78|10
1639675670000|2021-12-16 17:27:50|331.83|327.73|331.74|327.64|331.83|327.73|331.69|327.59|12
1639675680000|2021-12-16 17:28:00|331.73|327.63|331.64|327.54|331.75|327.65|331.64|327.54|12
1639675690000|2021-12-16 17:28:10|331.62|327.52|331.38|327.28|331.64|327.54|331.38|327.28|16
1639675700000|2021-12-16 17:28:20|331.37|327.27|331.47|327.37|331.47|327.37|331.22|327.12|20
1639675710000|2021-12-16 17:28:30|331.52|327.42|331.48|327.38|331.54|327.44|331.43|327.33|18
1639675720000|2021-12-16 17:28:40|331.5|327.4|331.71|327.61|331.71|327.61|331.49|327.39|24
1639675730000|2021-12-16 17:28:50|331.72|327.62|331.59|327.49|331.81|327.71|331.53|327.43|24
1639675740000|2021-12-16 17:29:00|331.6|327.5|331.69|327.59|331.69|327.59|331.6|327.5|19
1639675750000|2021-12-16 17:29:10|331.68|327.58|331.9|327.8|331.9|327.8|331.65|327.55|17
1639675760000|2021-12-16 17:29:20|331.91|327.81|331.79|327.69|331.95|327.85|331.79|327.69|14
1639675770000|2021-12-16 17:29:30|331.78|327.68|331.63|327.53|331.78|327.68|331.59|327.49|17
1639675780000|2021-12-16 17:29:40|331.65|327.55|331.59|327.49|331.65|327.55|331.58|327.48|6
1639675790000|2021-12-16 17:29:50|331.56|327.46|331.73|327.63|331.74|327.64|331.56|327.46|13
1639675800000|2021-12-16 17:30:00|331.76|327.66|331.6|327.5|331.82|327.72|331.6|327.5|19
1639675810000|2021-12-16 17:30:10|331.59|327.49|331.71|327.61|331.71|327.61|331.55|327.45|15
1639675820000|2021-12-16 17:30:20|331.7|327.6|331.94|327.84|331.94|327.84|331.7|327.6|19
1639675830000|2021-12-16 17:30:30|331.95|327.85|331.99|327.89|332|327.9|331.94|327.84|8
1639675840000|2021-12-16 17:30:40|332|327.9|332.1|328|332.11|328.01|331.94|327.84|10
1639675850000|2021-12-16 17:30:50|332.11|328.01|332.39|328.29|332.41|328.31|332.11|328.01|21
1639675860000|2021-12-16 17:31:00|332.43|328.33|332.26|328.16|332.46|328.36|332.23|328.13|20
1639675870000|2021-12-16 17:31:10|332.27|328.17|332.26|328.16|332.28|328.18|332.19|328.09|19
1639675880000|2021-12-16 17:31:20|332.25|328.15|332.24|328.14|332.26|328.16|332.22|328.12|10
1639675890000|2021-12-16 17:31:30|332.25|328.15|332.32|328.22|332.32|328.22|332.23|328.13|11
1639675900000|2021-12-16 17:31:40|332.31|328.21|332.35|328.25|332.41|328.31|332.31|328.21|14
1639675910000|2021-12-16 17:31:50|332.33|328.23|332.57|328.47|332.59|328.49|332.33|328.23|14
1639675920000|2021-12-16 17:32:00|332.56|328.46|332.42|328.32|332.56|328.46|332.42|328.32|12
1639675930000|2021-12-16 17:32:10|332.41|328.31|332.38|328.28|332.41|328.31|332.34|328.24|18
1639675940000|2021-12-16 17:32:20|332.37|328.27|332.56|328.46|332.57|328.47|332.34|328.24|14
1639675950000|2021-12-16 17:32:30|332.57|328.47|332.38|328.28|332.57|328.47|332.38|328.28|8
1639675960000|2021-12-16 17:32:40|332.39|328.29|332.37|328.27|332.42|328.32|332.26|328.16|25
1639675970000|2021-12-16 17:32:50|332.38|328.28|332.33|328.23|332.38|328.28|332.33|328.23|10
1639675980000|2021-12-16 17:33:00|332.34|328.24|332.3|328.2|332.37|328.27|332.28|328.18|18
1639675990000|2021-12-16 17:33:10|332.28|328.18|332.28|328.18|332.33|328.23|332.28|328.18|3
1639676000000|2021-12-16 17:33:20|332.26|328.16|332.35|328.25|332.36|328.26|332.26|328.16|11
1639676010000|2021-12-16 17:33:30|332.36|328.26|332.31|328.21|332.4|328.3|332.31|328.21|6
1639676020000|2021-12-16 17:33:40|332.33|328.23|332.34|328.24|332.35|328.25|332.26|328.16|10
1639676030000|2021-12-16 17:33:50|332.35|328.25|332.34|328.24|332.37|328.27|332.34|328.24|11
1639676040000|2021-12-16 17:34:00|332.32|328.22|332.4|328.3|332.46|328.36|332.31|328.21|11
1639676050000|2021-12-16 17:34:10|332.41|328.31|332.4|328.3|332.41|328.31|332.4|328.3|2
1639676060000|2021-12-16 17:34:20|332.39|328.29|332.38|328.28|332.39|328.29|332.38|328.28|2
1639676070000|2021-12-16 17:34:30|332.39|328.29|332.36|328.26|332.43|328.33|332.36|328.26|9
1639676080000|2021-12-16 17:34:40|332.35|328.25|332.3|328.2|332.38|328.28|332.3|328.2|9
1639676090000|2021-12-16 17:34:50|332.29|328.19|332.31|328.21|332.31|328.21|332.22|328.12|10
1639676100000|2021-12-16 17:35:00|332.3|328.2|332.33|328.23|332.36|328.26|332.3|328.2|15
1639676110000|2021-12-16 17:35:10|332.32|328.22|332.37|328.27|332.39|328.29|332.32|328.22|11
1639676120000|2021-12-16 17:35:20|332.38|328.28|332.38|328.28|332.38|328.28|332.38|328.28|1
1639676130000|2021-12-16 17:35:30|332.37|328.27|332.18|328.08|332.37|328.27|332.18|328.08|13
1639676140000|2021-12-16 17:35:40|332.23|328.13|332.21|328.11|332.23|328.13|332.18|328.08|5
1639676150000|2021-12-16 17:35:50|332.23|328.13|332.28|328.18|332.28|328.18|332.23|328.13|6
1639676160000|2021-12-16 17:36:00|332.27|328.17|332.33|328.23|332.35|328.25|332.27|328.17|14
1639676170000|2021-12-16 17:36:10|332.32|328.22|332.26|328.16|332.32|328.22|332.26|328.16|4
1639676180000|2021-12-16 17:36:20|332.28|328.18|332.28|328.18|332.29|328.19|332.22|328.12|7
1639676190000|2021-12-16 17:36:30|332.27|328.17|332.1|328|332.27|328.17|332.1|328|11
1639676200000|2021-12-16 17:36:40|332.16|328.06|332.18|328.08|332.18|328.08|332.09|327.99|7
1639676210000|2021-12-16 17:36:50|332.2|328.1|332.31|328.21|332.32|328.22|332.16|328.06|17
1639676220000|2021-12-16 17:37:00|332.18|328.08|332.2|328.1|332.24|328.14|332.04|327.94|17
1639676230000|2021-12-16 17:37:10|332.19|328.09|331.76|327.66|332.19|328.09|331.76|327.66|14
1639676240000|2021-12-16 17:37:20|331.72|327.62|331.63|327.53|331.72|327.62|331.58|327.48|17
1639676250000|2021-12-16 17:37:30|331.68|327.58|331.6|327.5|331.74|327.64|331.56|327.46|14
1639676260000|2021-12-16 17:37:40|331.55|327.45|331.49|327.39|331.55|327.45|331.47|327.37|8
1639676270000|2021-12-16 17:37:50|331.5|327.4|331.49|327.39|331.51|327.41|331.44|327.34|6
1639676280000|2021-12-16 17:38:00|331.5|327.4|331.77|327.67|331.77|327.67|331.5|327.4|26
1639676290000|2021-12-16 17:38:10|331.76|327.66|331.78|327.68|331.81|327.71|331.73|327.63|12
1639676300000|2021-12-16 17:38:20|331.77|327.67|331.9|327.8|331.91|327.81|331.76|327.66|11
1639676310000|2021-12-16 17:38:30|331.89|327.79|331.86|327.76|331.89|327.79|331.84|327.74|12
1639676320000|2021-12-16 17:38:40|331.85|327.75|331.65|327.55|331.88|327.78|331.65|327.55|13
1639676330000|2021-12-16 17:38:50|331.7|327.6|331.62|327.52|331.72|327.62|331.62|327.52|14
1639676340000|2021-12-16 17:39:00|331.58|327.48|331.56|327.46|331.64|327.54|331.56|327.46|9
1639676350000|2021-12-16 17:39:10|331.57|327.47|331.57|327.47|331.58|327.48|331.56|327.46|7
1639676360000|2021-12-16 17:39:20|331.58|327.48|331.54|327.44|331.6|327.5|331.54|327.44|6
1639676370000|2021-12-16 17:39:30|331.55|327.45|331.46|327.36|331.55|327.45|331.46|327.36|8
1639676380000|2021-12-16 17:39:40|331.45|327.35|331.5|327.4|331.53|327.43|331.4|327.3|15
1639676390000|2021-12-16 17:39:50|331.49|327.39|331.54|327.44|331.56|327.46|331.48|327.38|13
1639676400000|2021-12-16 17:40:00|331.53|327.43|331.46|327.36|331.53|327.43|331.42|327.32|8
1639676410000|2021-12-16 17:40:10|331.45|327.35|331.41|327.31|331.5|327.4|331.41|327.31|13
1639676420000|2021-12-16 17:40:20|331.42|327.32|331.37|327.27|331.42|327.32|331.3|327.2|8
1639676430000|2021-12-16 17:40:30|331.33|327.23|331.32|327.22|331.35|327.25|331.21|327.11|13
1639676440000|2021-12-16 17:40:40|331.31|327.21|331.21|327.11|331.34|327.24|331.2|327.1|15
1639676450000|2021-12-16 17:40:50|331.19|327.09|331.3|327.2|331.31|327.21|331.14|327.04|19
1639676460000|2021-12-16 17:41:00|331.31|327.21|331.43|327.33|331.43|327.33|331.3|327.2|16
1639676470000|2021-12-16 17:41:10|331.39|327.29|331.35|327.25|331.39|327.29|331.35|327.25|9
1639676480000|2021-12-16 17:41:20|331.34|327.24|331.5|327.4|331.57|327.47|331.34|327.24|21
1639676490000|2021-12-16 17:41:30|331.51|327.41|331.57|327.47|331.61|327.51|331.51|327.41|9
1639676500000|2021-12-16 17:41:40|331.6|327.5|331.45|327.35|331.6|327.5|331.45|327.35|8
1639676510000|2021-12-16 17:41:50|331.43|327.33|331.44|327.34|331.46|327.36|331.43|327.33|5
1639676530000|2021-12-16 17:42:10|331.43|327.33|331.5|327.4|331.5|327.4|331.43|327.33|5
1639676540000|2021-12-16 17:42:20|331.49|327.39|331.46|327.36|331.53|327.43|331.46|327.36|9
1639676550000|2021-12-16 17:42:30|331.47|327.37|331.48|327.38|331.48|327.38|331.46|327.36|7
1639676560000|2021-12-16 17:42:40|331.46|327.36|331.46|327.36|331.5|327.4|331.46|327.36|9
1639676570000|2021-12-16 17:42:50|331.45|327.35|331.44|327.34|331.47|327.37|331.44|327.34|8
1639676580000|2021-12-16 17:43:00|331.41|327.31|331.4|327.3|331.42|327.32|331.36|327.26|7
1639676590000|2021-12-16 17:43:10|331.42|327.32|331.34|327.24|331.42|327.32|331.34|327.24|9
1639676600000|2021-12-16 17:43:20|331.36|327.26|331.29|327.19|331.38|327.28|331.28|327.18|12
1639676610000|2021-12-16 17:43:30|331.28|327.18|331.21|327.11|331.28|327.18|331.2|327.1|9
1639676620000|2021-12-16 17:43:40|331.2|327.1|331.15|327.05|331.2|327.1|331.11|327.01|6
1639676630000|2021-12-16 17:43:50|331.1|327|330.75|326.65|331.1|327|330.75|326.65|10
1639676640000|2021-12-16 17:44:00|330.69|326.59|330.9|326.8|330.9|326.8|330.69|326.59|5
1639676650000|2021-12-16 17:44:10|330.89|326.79|331|326.9|331|326.9|330.89|326.79|3
1639676660000|2021-12-16 17:44:20|331.05|326.95|331.32|327.22|331.34|327.24|331.05|326.95|8
1639676670000|2021-12-16 17:44:30|331.37|327.27|331.57|327.47|331.57|327.47|331.35|327.25|14
1639676680000|2021-12-16 17:44:40|331.55|327.45|331.65|327.55|331.65|327.55|331.55|327.45|11
1639676690000|2021-12-16 17:44:50|331.64|327.54|331.49|327.39|331.64|327.54|331.47|327.37|13
1639676700000|2021-12-16 17:45:00|331.5|327.4|331.57|327.47|331.57|327.47|331.43|327.33|18
1639676710000|2021-12-16 17:45:10|331.56|327.46|331.85|327.75|331.86|327.76|331.56|327.46|15
1639676720000|2021-12-16 17:45:20|331.9|327.8|331.94|327.84|331.99|327.89|331.9|327.8|10
1639676730000|2021-12-16 17:45:30|331.95|327.85|332.02|327.92|332.11|328.01|331.94|327.84|14
1639676740000|2021-12-16 17:45:40|332|327.9|332.28|328.18|332.3|328.2|331.99|327.89|23
1639676750000|2021-12-16 17:45:50|332.29|328.19|332.22|328.12|332.36|328.26|332.22|328.12|17
1639676760000|2021-12-16 17:46:00|332.23|328.13|332.2|328.1|332.27|328.17|332.16|328.06|10
1639676770000|2021-12-16 17:46:10|332.21|328.11|332.29|328.19|332.3|328.2|332.18|328.08|17
1639676780000|2021-12-16 17:46:20|332.3|328.2|332.07|327.97|332.33|328.23|332.07|327.97|19
1639676790000|2021-12-16 17:46:30|332.04|327.94|331.75|327.65|332.1|328|331.75|327.65|16
1639676800000|2021-12-16 17:46:40|331.71|327.61|331.76|327.66|331.76|327.66|331.65|327.55|15
1639676810000|2021-12-16 17:46:50|331.7|327.6|331.64|327.54|331.72|327.62|331.63|327.53|17
1639676820000|2021-12-16 17:47:00|331.62|327.52|331.72|327.62|331.75|327.65|331.62|327.52|15
1639676830000|2021-12-16 17:47:10|331.73|327.63|331.85|327.75|331.9|327.8|331.73|327.63|10
1639676840000|2021-12-16 17:47:20|331.84|327.74|331.86|327.76|331.92|327.82|331.84|327.74|17
1639676850000|2021-12-16 17:47:30|331.83|327.73|331.75|327.65|331.83|327.73|331.74|327.64|16
1639676860000|2021-12-16 17:47:40|331.76|327.66|331.71|327.61|331.81|327.71|331.67|327.57|19
1639676870000|2021-12-16 17:47:50|331.73|327.63|331.71|327.61|331.73|327.63|331.7|327.6|6
1639676880000|2021-12-16 17:48:00|331.72|327.62|331.75|327.65|331.8|327.7|331.67|327.57|9
1639676890000|2021-12-16 17:48:10|331.74|327.64|331.57|327.47|331.74|327.64|331.57|327.47|9
1639676900000|2021-12-16 17:48:20|331.59|327.49|331.54|327.44|331.59|327.49|331.52|327.42|10
1639676910000|2021-12-16 17:48:30|331.58|327.48|331.58|327.48|331.67|327.57|331.56|327.46|15
1639676920000|2021-12-16 17:48:40|331.59|327.49|331.65|327.55|331.66|327.56|331.59|327.49|5
1639676930000|2021-12-16 17:48:50|331.64|327.54|331.63|327.53|331.65|327.55|331.62|327.52|4
1639676940000|2021-12-16 17:49:00|331.62|327.52|331.63|327.53|331.63|327.53|331.62|327.52|2
1639676950000|2021-12-16 17:49:10|331.56|327.46|331.67|327.57|331.73|327.63|331.56|327.46|6
1639676960000|2021-12-16 17:49:20|331.66|327.56|331.66|327.56|331.68|327.58|331.66|327.56|9
1639676970000|2021-12-16 17:49:30|331.65|327.55|331.6|327.5|331.67|327.57|331.6|327.5|4
1639676980000|2021-12-16 17:49:40|331.62|327.52|331.7|327.6|331.7|327.6|331.62|327.52|7
1639676990000|2021-12-16 17:49:50|331.69|327.59|331.66|327.56|331.7|327.6|331.61|327.51|8
1639677000000|2021-12-16 17:50:00|331.65|327.55|331.63|327.53|331.66|327.56|331.57|327.47|5
1639677010000|2021-12-16 17:50:10|331.64|327.54|331.82|327.72|331.82|327.72|331.64|327.54|9
1639677020000|2021-12-16 17:50:20|331.81|327.71|331.91|327.81|331.91|327.81|331.81|327.71|13
1639677030000|2021-12-16 17:50:30|331.92|327.82|331.93|327.83|331.95|327.85|331.92|327.82|3
1639677040000|2021-12-16 17:50:40|331.94|327.84|331.81|327.71|331.94|327.84|331.8|327.7|9
1639677050000|2021-12-16 17:50:50|331.8|327.7|331.74|327.64|331.81|327.71|331.71|327.61|12
1639677060000|2021-12-16 17:51:00|331.73|327.63|331.84|327.74|331.84|327.74|331.73|327.63|19
1639677070000|2021-12-16 17:51:10|331.83|327.73|331.91|327.81|331.91|327.81|331.82|327.72|3
1639677080000|2021-12-16 17:51:20|331.9|327.8|331.91|327.81|331.91|327.81|331.9|327.8|2
1639677090000|2021-12-16 17:51:30|331.9|327.8|331.85|327.75|331.9|327.8|331.85|327.75|7
1639677100000|2021-12-16 17:51:40|331.84|327.74|331.83|327.73|331.89|327.79|331.83|327.73|10
1639677110000|2021-12-16 17:51:50|331.84|327.74|331.86|327.76|331.91|327.81|331.83|327.73|10
1639677120000|2021-12-16 17:52:00|331.85|327.75|331.84|327.74|331.86|327.76|331.82|327.72|5
1639677130000|2021-12-16 17:52:10|331.82|327.72|331.59|327.49|331.82|327.72|331.58|327.48|14
1639677140000|2021-12-16 17:52:20|331.58|327.48|331.72|327.62|331.72|327.62|331.55|327.45|12
1639677150000|2021-12-16 17:52:30|331.73|327.63|331.7|327.6|331.75|327.65|331.7|327.6|11
1639677160000|2021-12-16 17:52:40|331.69|327.59|331.49|327.39|331.7|327.6|331.49|327.39|13
1639677170000|2021-12-16 17:52:50|331.51|327.41|331.4|327.3|331.51|327.41|331.4|327.3|8
1639677180000|2021-12-16 17:53:00|331.42|327.32|331.43|327.33|331.43|327.33|331.42|327.32|2
1639677190000|2021-12-16 17:53:10|331.4|327.3|331.41|327.31|331.41|327.31|331.4|327.3|4
1639677200000|2021-12-16 17:53:20|331.4|327.3|331.41|327.31|331.41|327.31|331.4|327.3|2
1639677210000|2021-12-16 17:53:30|331.43|327.33|331.57|327.47|331.57|327.47|331.41|327.31|8
1639677220000|2021-12-16 17:53:40|331.56|327.46|331.66|327.56|331.7|327.6|331.56|327.46|14
1639677230000|2021-12-16 17:53:50|331.67|327.57|331.44|327.34|331.67|327.57|331.44|327.34|13
1639677240000|2021-12-16 17:54:00|331.45|327.35|331.47|327.37|331.52|327.42|331.42|327.32|11
1639677250000|2021-12-16 17:54:10|331.39|327.29|331.47|327.37|331.48|327.38|331.34|327.24|20
1639677260000|2021-12-16 17:54:20|331.5|327.4|331.64|327.54|331.64|327.54|331.5|327.4|9
1639677270000|2021-12-16 17:54:30|331.65|327.55|331.7|327.6|331.7|327.6|331.64|327.54|12
1639677280000|2021-12-16 17:54:40|331.69|327.59|331.76|327.66|331.76|327.66|331.69|327.59|9
1639677290000|2021-12-16 17:54:50|331.78|327.68|331.92|327.82|331.92|327.82|331.78|327.68|16
1639677300000|2021-12-16 17:55:00|331.94|327.84|331.94|327.84|331.94|327.84|331.92|327.82|5
1639677310000|2021-12-16 17:55:10|331.86|327.76|331.9|327.8|331.9|327.8|331.85|327.75|4
1639677320000|2021-12-16 17:55:20|331.91|327.81|331.94|327.84|331.94|327.84|331.91|327.81|4
1639677330000|2021-12-16 17:55:30|331.93|327.83|331.93|327.83|331.94|327.84|331.93|327.83|3
1639677340000|2021-12-16 17:55:40|331.89|327.79|331.84|327.74|331.91|327.81|331.84|327.74|7
1639677350000|2021-12-16 17:55:50|331.83|327.73|331.77|327.67|331.85|327.75|331.76|327.66|10
1639677360000|2021-12-16 17:56:00|331.78|327.68|331.92|327.82|331.92|327.82|331.78|327.68|14
1639677370000|2021-12-16 17:56:10|331.99|327.89|331.81|327.71|331.99|327.89|331.81|327.71|12
1639677380000|2021-12-16 17:56:20|331.8|327.7|331.77|327.67|331.82|327.72|331.77|327.67|11
1639677390000|2021-12-16 17:56:30|331.78|327.68|331.63|327.53|331.78|327.68|331.63|327.53|7
1639677400000|2021-12-16 17:56:40|331.62|327.52|331.66|327.56|331.68|327.58|331.62|327.52|10
1639677410000|2021-12-16 17:56:50|331.7|327.6|331.71|327.61|331.71|327.61|331.63|327.53|6
1639677420000|2021-12-16 17:57:00|331.73|327.63|331.63|327.53|331.73|327.63|331.62|327.52|18
1639677430000|2021-12-16 17:57:10|331.62|327.52|331.55|327.45|331.64|327.54|331.45|327.35|20
1639677440000|2021-12-16 17:57:20|331.56|327.46|331.6|327.5|331.63|327.53|331.56|327.46|5
1639677470000|2021-12-16 17:57:50|331.63|327.53|331.53|327.43|331.63|327.53|331.53|327.43|5
1639677480000|2021-12-16 17:58:00|331.54|327.44|331.45|327.35|331.54|327.44|331.43|327.33|15
1639677490000|2021-12-16 17:58:10|331.55|327.45|331.57|327.47|331.62|327.52|331.55|327.45|10
1639677500000|2021-12-16 17:58:20|331.56|327.46|331.46|327.36|331.64|327.54|331.46|327.36|11
1639677510000|2021-12-16 17:58:30|331.48|327.38|331.39|327.29|331.48|327.38|331.34|327.24|16
1639677520000|2021-12-16 17:58:40|331.4|327.3|331.46|327.36|331.46|327.36|331.3|327.2|9
1639677530000|2021-12-16 17:58:50|331.45|327.35|331.47|327.37|331.5|327.4|331.44|327.34|12
1639677540000|2021-12-16 17:59:00|331.49|327.39|331.53|327.43|331.58|327.48|331.49|327.39|8
1639677550000|2021-12-16 17:59:10|331.5|327.4|331.43|327.33|331.56|327.46|331.42|327.32|11
1639677560000|2021-12-16 17:59:20|331.36|327.26|331.42|327.32|331.46|327.36|331.36|327.26|6
1639677570000|2021-12-16 17:59:30|331.43|327.33|331.5|327.4|331.5|327.4|331.41|327.31|7
1639677580000|2021-12-16 17:59:40|331.49|327.39|331.43|327.33|331.49|327.39|331.36|327.26|14
1639677590000|2021-12-16 17:59:50|331.44|327.34|331.45|327.35|331.47|327.37|331.44|327.34|5
1639677600000|2021-12-16 18:00:00|331.44|327.34|331.23|327.13|331.44|327.34|331.22|327.12|16
1639677610000|2021-12-16 18:00:10|331.27|327.17|331.19|327.09|331.29|327.19|331.19|327.09|11
1639677620000|2021-12-16 18:00:20|331.1|327|331.49|327.39|331.51|327.41|331.1|327|24
1639677630000|2021-12-16 18:00:30|331.5|327.4|331.71|327.61|331.73|327.63|331.5|327.4|11
1639677640000|2021-12-16 18:00:40|331.72|327.62|331.6|327.5|331.72|327.62|331.54|327.44|18
1639677650000|2021-12-16 18:00:50|331.65|327.55|331.65|327.55|331.69|327.59|331.6|327.5|12
1639677660000|2021-12-16 18:01:00|331.69|327.59|331.62|327.52|331.71|327.61|331.6|327.5|13
1639677670000|2021-12-16 18:01:10|331.65|327.55|331.61|327.51|331.67|327.57|331.6|327.5|9
1639677680000|2021-12-16 18:01:20|331.6|327.5|331.64|327.54|331.64|327.54|331.56|327.46|7
1639677690000|2021-12-16 18:01:30|331.65|327.55|331.69|327.59|331.69|327.59|331.65|327.55|9
1639677700000|2021-12-16 18:01:40|331.72|327.62|331.87|327.77|331.87|327.77|331.72|327.62|20
1639677710000|2021-12-16 18:01:50|331.86|327.76|331.81|327.71|331.86|327.76|331.77|327.67|15
1639677720000|2021-12-16 18:02:00|331.79|327.69|331.79|327.69|331.83|327.73|331.78|327.68|8
1639677730000|2021-12-16 18:02:10|331.78|327.68|331.83|327.73|331.85|327.75|331.76|327.66|18
1639677740000|2021-12-16 18:02:20|331.84|327.74|331.79|327.69|331.86|327.76|331.78|327.68|6
1639677750000|2021-12-16 18:02:30|331.77|327.67|331.71|327.61|331.8|327.7|331.71|327.61|8
1639677760000|2021-12-16 18:02:40|331.72|327.62|331.77|327.67|331.83|327.73|331.72|327.62|12
1639677770000|2021-12-16 18:02:50|331.75|327.65|331.62|327.52|331.77|327.67|331.62|327.52|12
1639677780000|2021-12-16 18:03:00|331.61|327.51|331.62|327.52|331.64|327.54|331.61|327.51|4
1639677790000|2021-12-16 18:03:10|331.61|327.51|331.72|327.62|331.72|327.62|331.61|327.51|5
1639677800000|2021-12-16 18:03:20|331.73|327.63|331.91|327.81|331.91|327.81|331.73|327.63|8
1639677810000|2021-12-16 18:03:30|331.9|327.8|331.76|327.66|331.9|327.8|331.75|327.65|14
1639677820000|2021-12-16 18:03:40|331.71|327.61|331.69|327.59|331.71|327.61|331.68|327.58|10
1639677830000|2021-12-16 18:03:50|331.7|327.6|331.75|327.65|331.76|327.66|331.7|327.6|7
1639677840000|2021-12-16 18:04:00|331.76|327.66|331.75|327.65|331.76|327.66|331.75|327.65|4
1639677850000|2021-12-16 18:04:10|331.76|327.66|331.91|327.81|331.91|327.81|331.71|327.61|9
1639677860000|2021-12-16 18:04:20|331.9|327.8|331.92|327.82|331.92|327.82|331.9|327.8|5
1639677870000|2021-12-16 18:04:30|331.91|327.81|331.92|327.82|331.93|327.83|331.91|327.81|4
1639677880000|2021-12-16 18:04:40|331.93|327.83|332|327.9|332|327.9|331.92|327.82|4
1639677890000|2021-12-16 18:04:50|332.01|327.91|331.93|327.83|332.01|327.91|331.93|327.83|6
1639677900000|2021-12-16 18:05:00|331.94|327.84|331.91|327.81|331.94|327.84|331.91|327.81|12
1639677910000|2021-12-16 18:05:10|331.92|327.82|331.95|327.85|331.97|327.87|331.92|327.82|8
1639677920000|2021-12-16 18:05:20|332|327.9|332.3|328.2|332.3|328.2|332|327.9|15
1639677930000|2021-12-16 18:05:30|332.29|328.19|332.41|328.31|332.44|328.34|332.29|328.19|14
1639677940000|2021-12-16 18:05:40|332.47|328.37|332.52|328.42|332.56|328.46|332.46|328.36|14
1639677950000|2021-12-16 18:05:50|332.51|328.41|332.47|328.37|332.54|328.44|332.47|328.37|9
1639677960000|2021-12-16 18:06:00|332.4|328.3|332.15|328.05|332.48|328.38|332.15|328.05|18
1639677970000|2021-12-16 18:06:10|332.16|328.06|332.16|328.06|332.16|328.06|332.15|328.05|3
1639677980000|2021-12-16 18:06:20|332.13|328.03|332.13|328.03|332.15|328.05|332.04|327.94|6
1639677990000|2021-12-16 18:06:30|332.16|328.06|332.45|328.35|332.48|328.38|332.16|328.06|15
1639678000000|2021-12-16 18:06:40|332.46|328.36|332.58|328.48|332.59|328.49|332.46|328.36|10
1639678010000|2021-12-16 18:06:50|332.55|328.45|332.91|328.81|332.92|328.82|332.55|328.45|18
1639678020000|2021-12-16 18:07:00|332.92|328.82|332.79|328.69|332.92|328.82|332.72|328.62|18
1639678030000|2021-12-16 18:07:10|332.78|328.68|332.73|328.63|332.8|328.7|332.7|328.6|8
1639678040000|2021-12-16 18:07:20|332.72|328.62|332.65|328.55|332.72|328.62|332.52|328.42|17
1639678050000|2021-12-16 18:07:30|332.61|328.51|332.64|328.54|332.65|328.55|332.61|328.51|5
1639678060000|2021-12-16 18:07:40|332.66|328.56|332.68|328.58|332.7|328.6|332.66|328.56|5
1639678070000|2021-12-16 18:07:50|332.7|328.6|332.69|328.59|332.7|328.6|332.67|328.57|12
1639678080000|2021-12-16 18:08:00|332.68|328.58|332.64|328.54|332.68|328.58|332.64|328.54|3
1639678090000|2021-12-16 18:08:10|332.66|328.56|332.74|328.64|332.74|328.64|332.65|328.55|10
1639678100000|2021-12-16 18:08:20|332.73|328.63|333.15|329.05|333.15|329.05|332.73|328.63|16
1639678110000|2021-12-16 18:08:30|333.25|329.15|333.52|329.42|333.53|329.43|333.25|329.15|23
1639678120000|2021-12-16 18:08:40|333.55|329.45|333.37|329.27|333.55|329.45|333.35|329.25|16
1639678130000|2021-12-16 18:08:50|333.36|329.26|333.43|329.33|333.43|329.33|333.35|329.25|9
1639678140000|2021-12-16 18:09:00|333.44|329.34|333.51|329.41|333.57|329.47|333.41|329.31|12
1639678150000|2021-12-16 18:09:10|333.52|329.42|333.54|329.44|333.62|329.52|333.49|329.39|15
1639678160000|2021-12-16 18:09:20|333.53|329.43|333.44|329.34|333.56|329.46|333.42|329.32|15
1639678170000|2021-12-16 18:09:30|333.45|329.35|333.46|329.36|333.48|329.38|333.39|329.29|11
1639678180000|2021-12-16 18:09:40|333.48|329.38|333.52|329.42|333.55|329.45|333.45|329.35|9
1639678190000|2021-12-16 18:09:50|333.53|329.43|333.56|329.46|333.56|329.46|333.46|329.36|16
1639678200000|2021-12-16 18:10:00|333.5|329.4|333.53|329.43|333.57|329.47|333.5|329.4|14
1639678210000|2021-12-16 18:10:10|333.54|329.44|333.54|329.44|333.58|329.48|333.51|329.41|6
1639678220000|2021-12-16 18:10:20|333.52|329.42|333.41|329.31|333.52|329.42|333.39|329.29|13
1639678230000|2021-12-16 18:10:30|333.42|329.32|333.28|329.18|333.47|329.37|333.27|329.17|9
1639678240000|2021-12-16 18:10:40|333.29|329.19|333.18|329.08|333.29|329.19|333.18|329.08|8
1639678250000|2021-12-16 18:10:50|333.19|329.09|333.3|329.2|333.37|329.27|333.16|329.06|14
1639678260000|2021-12-16 18:11:00|333.31|329.21|333.36|329.26|333.41|329.31|333.29|329.19|7
1639678270000|2021-12-16 18:11:10|333.37|329.27|333.36|329.26|333.48|329.38|333.36|329.26|13
1639678280000|2021-12-16 18:11:20|333.45|329.35|333.65|329.55|333.67|329.57|333.44|329.34|17
1639678290000|2021-12-16 18:11:30|333.64|329.54|333.8|329.7|333.83|329.73|333.64|329.54|16
1639678300000|2021-12-16 18:11:40|333.82|329.72|333.7|329.6|333.82|329.72|333.7|329.6|6
1639678310000|2021-12-16 18:11:50|333.67|329.57|333.78|329.68|333.83|329.73|333.67|329.57|13
1639678320000|2021-12-16 18:12:00|333.82|329.72|333.84|329.74|333.86|329.76|333.78|329.68|9
1639678330000|2021-12-16 18:12:10|333.83|329.73|333.76|329.66|333.87|329.77|333.76|329.66|8
1639678340000|2021-12-16 18:12:20|333.75|329.65|333.65|329.55|333.81|329.71|333.64|329.54|15
1639678350000|2021-12-16 18:12:30|333.62|329.52|333.71|329.61|333.74|329.64|333.61|329.51|13
1639678360000|2021-12-16 18:12:40|333.69|329.59|333.62|329.52|333.74|329.64|333.62|329.52|7
1639678370000|2021-12-16 18:12:50|333.61|329.51|333.66|329.56|333.67|329.57|333.57|329.47|11
1639678380000|2021-12-16 18:13:00|333.69|329.59|333.82|329.72|333.84|329.74|333.69|329.59|12
1639678390000|2021-12-16 18:13:10|333.83|329.73|333.77|329.67|333.84|329.74|333.77|329.67|6
1639678400000|2021-12-16 18:13:20|333.81|329.71|333.78|329.68|333.88|329.78|333.75|329.65|15
1639678410000|2021-12-16 18:13:30|333.79|329.69|333.79|329.69|333.85|329.75|333.78|329.68|11
1639678420000|2021-12-16 18:13:40|333.8|329.7|333.85|329.75|333.89|329.79|333.8|329.7|9
1639678430000|2021-12-16 18:13:50|333.84|329.74|333.7|329.6|333.84|329.74|333.7|329.6|12
1639678440000|2021-12-16 18:14:00|333.71|329.61|333.71|329.61|333.72|329.62|333.67|329.57|7
1639678450000|2021-12-16 18:14:10|333.68|329.58|333.66|329.56|333.68|329.58|333.66|329.56|10
1639678460000|2021-12-16 18:14:20|333.65|329.55|333.63|329.53|333.65|329.55|333.58|329.48|18
1639678470000|2021-12-16 18:14:30|333.65|329.55|333.54|329.44|333.69|329.59|333.54|329.44|14
1639678480000|2021-12-16 18:14:40|333.53|329.43|333.54|329.44|333.54|329.44|333.53|329.43|10
1639678490000|2021-12-16 18:14:50|333.53|329.43|333.57|329.47|333.57|329.47|333.45|329.35|8
1639678500000|2021-12-16 18:15:00|333.64|329.54|333.65|329.55|333.66|329.56|333.59|329.49|11
1639678510000|2021-12-16 18:15:10|333.64|329.54|333.46|329.36|333.67|329.57|333.36|329.26|25
1639678520000|2021-12-16 18:15:20|333.48|329.38|333.37|329.27|333.57|329.47|333.37|329.27|18
1639678530000|2021-12-16 18:15:30|333.38|329.28|333.39|329.29|333.4|329.3|333.37|329.27|11
1639678540000|2021-12-16 18:15:40|333.38|329.28|333.31|329.21|333.4|329.3|333.31|329.21|12
1639678550000|2021-12-16 18:15:50|333.27|329.17|333.3|329.2|333.31|329.21|333.2|329.1|15
1639678560000|2021-12-16 18:16:00|333.29|329.19|333.32|329.22|333.32|329.22|333.26|329.16|5
1639678570000|2021-12-16 18:16:10|333.22|329.12|333.3|329.2|333.3|329.2|333.19|329.09|8
1639678580000|2021-12-16 18:16:20|333.29|329.19|333.32|329.22|333.36|329.26|333.29|329.19|7
1639678590000|2021-12-16 18:16:30|333.34|329.24|333.27|329.17|333.37|329.27|333.26|329.16|16
1639678600000|2021-12-16 18:16:40|333.31|329.21|333.38|329.28|333.4|329.3|333.29|329.19|13
1639678610000|2021-12-16 18:16:50|333.36|329.26|333.36|329.26|333.4|329.3|333.33|329.23|19
1639678620000|2021-12-16 18:17:00|333.38|329.28|333.31|329.21|333.38|329.28|333.27|329.17|12
1639678630000|2021-12-16 18:17:10|333.3|329.2|333.18|329.08|333.3|329.2|333.09|328.99|9
1639678640000|2021-12-16 18:17:20|333.15|329.05|333.14|329.04|333.15|329.05|333.03|328.93|17
1639678650000|2021-12-16 18:17:30|333.09|328.99|333.11|329.01|333.19|329.09|333|328.9|14
1639678660000|2021-12-16 18:17:40|333.1|329|333.1|329|333.1|329|333.1|329|1
1639678670000|2021-12-16 18:17:50|333.08|328.98|332.9|328.8|333.12|329.02|332.9|328.8|8
1639678680000|2021-12-16 18:18:00|332.86|328.76|332.91|328.81|332.91|328.81|332.86|328.76|4
1639678690000|2021-12-16 18:18:10|332.89|328.79|332.91|328.81|332.92|328.82|332.87|328.77|5
1639678700000|2021-12-16 18:18:20|332.9|328.8|332.92|328.82|332.96|328.86|332.9|328.8|7
1639678710000|2021-12-16 18:18:30|332.95|328.85|333.33|329.23|333.33|329.23|332.94|328.84|14
1639678720000|2021-12-16 18:18:40|333.29|329.19|333.33|329.23|333.34|329.24|333.29|329.19|6
1639678730000|2021-12-16 18:18:50|333.32|329.22|333.38|329.28|333.41|329.31|333.19|329.09|13
1639678740000|2021-12-16 18:19:00|333.41|329.31|333.26|329.16|333.44|329.34|333.26|329.16|12
1639678750000|2021-12-16 18:19:10|333.28|329.18|333.07|328.97|333.29|329.19|333.03|328.93|17
1639678760000|2021-12-16 18:19:20|333.09|328.99|333.12|329.02|333.12|329.02|333.09|328.99|3
1639678770000|2021-12-16 18:19:30|333.13|329.03|333.19|329.09|333.19|329.09|333.13|329.03|5
1639678780000|2021-12-16 18:19:40|333.18|329.08|333.32|329.22|333.32|329.22|333.18|329.08|9
1639678790000|2021-12-16 18:19:50|333.34|329.24|333.34|329.24|333.38|329.28|333.34|329.24|8
1639678800000|2021-12-16 18:20:00|333.27|329.17|333.36|329.26|333.36|329.26|333.27|329.17|9
1639678810000|2021-12-16 18:20:10|333.37|329.27|333.34|329.24|333.37|329.27|333.23|329.13|7
1639678820000|2021-12-16 18:20:20|333.33|329.23|333.31|329.21|333.35|329.25|333.31|329.21|7
1639678830000|2021-12-16 18:20:30|333.32|329.22|333.32|329.22|333.32|329.22|333.24|329.14|4
1639678840000|2021-12-16 18:20:40|333.33|329.23|333.34|329.24|333.35|329.25|333.33|329.23|8
1639678850000|2021-12-16 18:20:50|333.35|329.25|333.35|329.25|333.41|329.31|333.31|329.21|18
1639678860000|2021-12-16 18:21:00|333.36|329.26|333.14|329.04|333.43|329.33|333.14|329.04|23
1639678870000|2021-12-16 18:21:10|333.13|329.03|333.1|329|333.13|329.03|333.08|328.98|6
1639678880000|2021-12-16 18:21:20|333.08|328.98|333.11|329.01|333.12|329.02|333.08|328.98|6
1639678890000|2021-12-16 18:21:30|333.1|329|332.9|328.8|333.1|329|332.67|328.57|17
1639678900000|2021-12-16 18:21:40|332.91|328.81|332.88|328.78|332.91|328.81|332.84|328.74|10
1639678910000|2021-12-16 18:21:50|332.85|328.75|332.83|328.73|332.85|328.75|332.83|328.73|3
1639678920000|2021-12-16 18:22:00|332.85|328.75|332.82|328.72|332.85|328.75|332.82|328.72|3
1639678930000|2021-12-16 18:22:10|332.84|328.74|332.91|328.81|332.92|328.82|332.84|328.74|5
1639678940000|2021-12-16 18:22:20|332.9|328.8|332.82|328.72|332.9|328.8|332.81|328.71|9
1639678950000|2021-12-16 18:22:30|332.84|328.74|332.85|328.75|332.86|328.76|332.82|328.72|4
1639678960000|2021-12-16 18:22:40|332.84|328.74|332.93|328.83|332.93|328.83|332.82|328.72|10
1639678970000|2021-12-16 18:22:50|332.98|328.88|332.95|328.85|333|328.9|332.95|328.85|8
1639678980000|2021-12-16 18:23:00|332.93|328.83|332.91|328.81|332.93|328.83|332.89|328.79|10
1639678990000|2021-12-16 18:23:10|333|328.9|333.02|328.92|333.02|328.92|333|328.9|3
1639679000000|2021-12-16 18:23:20|333.01|328.91|333.09|328.99|333.09|328.99|333.01|328.91|7
1639679010000|2021-12-16 18:23:30|333.18|329.08|333.16|329.06|333.18|329.08|333.16|329.06|3
1639679020000|2021-12-16 18:23:40|333.13|329.03|333.17|329.07|333.19|329.09|333.13|329.03|6
1639679030000|2021-12-16 18:23:50|333.19|329.09|333.26|329.16|333.27|329.17|333.19|329.09|6
1639679040000|2021-12-16 18:24:00|333.25|329.15|333.28|329.18|333.3|329.2|333.25|329.15|9
1639679050000|2021-12-16 18:24:10|333.31|329.21|333.33|329.23|333.35|329.25|333.26|329.16|10
1639679060000|2021-12-16 18:24:20|333.34|329.24|333.32|329.22|333.34|329.24|333.32|329.22|9
1639679070000|2021-12-16 18:24:30|333.33|329.23|333.33|329.23|333.36|329.26|333.32|329.22|9
1639679080000|2021-12-16 18:24:40|333.32|329.22|333.37|329.27|333.4|329.3|333.32|329.22|6
1639679090000|2021-12-16 18:24:50|333.38|329.28|333.24|329.14|333.38|329.28|333.18|329.08|14
1639679100000|2021-12-16 18:25:00|333.23|329.13|333.2|329.1|333.23|329.13|333.11|329.01|12
1639679110000|2021-12-16 18:25:10|333.15|329.05|333.01|328.91|333.17|329.07|333.01|328.91|9
1639679120000|2021-12-16 18:25:20|333|328.9|333.1|329|333.17|329.07|332.96|328.86|11
1639679130000|2021-12-16 18:25:30|333.09|328.99|333.35|329.25|333.35|329.25|333.03|328.93|17
1639679140000|2021-12-16 18:25:40|333.33|329.23|333.33|329.23|333.33|329.23|333.29|329.19|7
1639679150000|2021-12-16 18:25:50|333.34|329.24|333.35|329.25|333.35|329.25|333.33|329.23|5
1639679160000|2021-12-16 18:26:00|333.34|329.24|333.35|329.25|333.36|329.26|333.26|329.16|8
1639679170000|2021-12-16 18:26:10|333.36|329.26|333.54|329.44|333.54|329.44|333.36|329.26|13
1639679180000|2021-12-16 18:26:20|333.59|329.49|333.61|329.51|333.63|329.53|333.52|329.42|11
1639679190000|2021-12-16 18:26:30|333.63|329.53|333.55|329.45|333.71|329.61|333.55|329.45|15
1639679200000|2021-12-16 18:26:40|333.54|329.44|333.4|329.3|333.56|329.46|333.4|329.3|11
1639679210000|2021-12-16 18:26:50|333.43|329.33|333.44|329.34|333.46|329.36|333.42|329.32|6
1639679220000|2021-12-16 18:27:00|333.43|329.33|333.3|329.2|333.43|329.33|333.27|329.17|11
1639679230000|2021-12-16 18:27:10|333.31|329.21|333.38|329.28|333.42|329.32|333.3|329.2|7
1639679240000|2021-12-16 18:27:20|333.39|329.29|333.45|329.35|333.46|329.36|333.39|329.29|8
1639679250000|2021-12-16 18:27:30|333.46|329.36|333.45|329.35|333.46|329.36|333.42|329.32|9
1639679260000|2021-12-16 18:27:40|333.46|329.36|333.45|329.35|333.48|329.38|333.45|329.35|7
1639679270000|2021-12-16 18:27:50|333.42|329.32|333.43|329.33|333.43|329.33|333.42|329.32|2
1639679280000|2021-12-16 18:28:00|333.45|329.35|333.44|329.34|333.45|329.35|333.41|329.31|6
1639679290000|2021-12-16 18:28:10|333.47|329.37|333.41|329.31|333.47|329.37|333.41|329.31|5
1639679300000|2021-12-16 18:28:20|333.42|329.32|333.55|329.45|333.55|329.45|333.36|329.26|19
1639679310000|2021-12-16 18:28:30|333.56|329.46|333.51|329.41|333.65|329.55|333.49|329.39|25
1639679320000|2021-12-16 18:28:40|333.5|329.4|333.46|329.36|333.5|329.4|333.46|329.36|7
1639679330000|2021-12-16 18:28:50|333.47|329.37|333.45|329.35|333.5|329.4|333.42|329.32|11
1639679340000|2021-12-16 18:29:00|333.42|329.32|333.34|329.24|333.42|329.32|333.27|329.17|16
1639679350000|2021-12-16 18:29:10|333.33|329.23|333.29|329.19|333.37|329.27|333.28|329.18|5
1639679360000|2021-12-16 18:29:20|333.15|329.05|333.04|328.94|333.23|329.13|333.04|328.94|11
1639679370000|2021-12-16 18:29:30|333.07|328.97|333.1|329|333.11|329.01|332.98|328.88|15
1639679380000|2021-12-16 18:29:40|333.12|329.02|333.1|329|333.12|329.02|333.09|328.99|5
1639679390000|2021-12-16 18:29:50|333.08|328.98|333.08|328.98|333.08|328.98|333.08|328.98|1
1639679400000|2021-12-16 18:30:00|333.11|329.01|333.11|329.01|333.11|329.01|333.11|329.01|1
1639679410000|2021-12-16 18:30:10|333.12|329.02|332.82|328.72|333.12|329.02|332.72|328.62|9
1639679420000|2021-12-16 18:30:20|332.7|328.6|332.75|328.65|332.75|328.65|332.7|328.6|12
1639679430000|2021-12-16 18:30:30|332.74|328.64|332.7|328.6|332.77|328.67|332.66|328.56|11
1639679440000|2021-12-16 18:30:40|332.71|328.61|332.63|328.53|332.75|328.65|332.61|328.51|16
1639679450000|2021-12-16 18:30:50|332.62|328.52|332.67|328.57|332.67|328.57|332.61|328.51|14
1639679460000|2021-12-16 18:31:00|332.7|328.6|332.7|328.6|332.71|328.61|332.6|328.5|10
1639679470000|2021-12-16 18:31:10|332.78|328.68|332.74|328.64|332.78|328.68|332.74|328.64|2
1639679480000|2021-12-16 18:31:20|332.83|328.73|332.68|328.58|332.83|328.73|332.63|328.53|8
1639679490000|2021-12-16 18:31:30|332.66|328.56|332.5|328.4|332.76|328.66|332.5|328.4|15
1639679500000|2021-12-16 18:31:40|332.51|328.41|332.51|328.41|332.52|328.42|332.5|328.4|4
1639679510000|2021-12-16 18:31:50|332.5|328.4|332.49|328.39|332.5|328.4|332.49|328.39|2
1639679520000|2021-12-16 18:32:00|332.52|328.42|332.39|328.29|332.53|328.43|332.34|328.24|14
1639679530000|2021-12-16 18:32:10|332.38|328.28|332.23|328.13|332.38|328.28|332.15|328.05|18
1639679540000|2021-12-16 18:32:20|332.24|328.14|332.46|328.36|332.46|328.36|332.23|328.13|19
1639679550000|2021-12-16 18:32:30|332.47|328.37|332.52|328.42|332.53|328.43|332.45|328.35|8
1639679560000|2021-12-16 18:32:40|332.51|328.41|332.45|328.35|332.55|328.45|332.4|328.3|12
1639679570000|2021-12-16 18:32:50|332.48|328.38|332.33|328.23|332.48|328.38|332.3|328.2|13
1639679580000|2021-12-16 18:33:00|332.3|328.2|332.29|328.19|332.3|328.2|332.29|328.19|2
1639679590000|2021-12-16 18:33:10|332.18|328.08|332.36|328.26|332.36|328.26|332.18|328.08|12
1639679600000|2021-12-16 18:33:20|332.37|328.27|332.4|328.3|332.43|328.33|332.34|328.24|14
1639679610000|2021-12-16 18:33:30|332.39|328.29|332.39|328.29|332.46|328.36|332.37|328.27|13
1639679620000|2021-12-16 18:33:40|332.38|328.28|332.43|328.33|332.44|328.34|332.36|328.26|15
1639679630000|2021-12-16 18:33:50|332.4|328.3|332.35|328.25|332.45|328.35|332.35|328.25|16
1639679640000|2021-12-16 18:34:00|332.36|328.26|332.32|328.22|332.38|328.28|332.29|328.19|9
1639679650000|2021-12-16 18:34:10|332.29|328.19|332.32|328.22|332.32|328.22|332.28|328.18|5
1639679660000|2021-12-16 18:34:20|332.31|328.21|332.21|328.11|332.31|328.21|332.15|328.05|8
1639679670000|2021-12-16 18:34:30|332.2|328.1|332.19|328.09|332.2|328.1|332.16|328.06|11
1639679680000|2021-12-16 18:34:40|332.17|328.07|331.93|327.83|332.19|328.09|331.93|327.83|8
1639679690000|2021-12-16 18:34:50|331.92|327.82|331.91|327.81|331.95|327.85|331.91|327.81|7
1639679700000|2021-12-16 18:35:00|331.9|327.8|331.72|327.62|331.92|327.82|331.62|327.52|18
1639679710000|2021-12-16 18:35:10|331.75|327.65|331.7|327.6|331.75|327.65|331.61|327.51|13
1639679720000|2021-12-16 18:35:20|331.6|327.5|331.58|327.48|331.65|327.55|331.18|327.08|34
1639679730000|2021-12-16 18:35:30|331.66|327.56|331.77|327.67|331.77|327.67|331.58|327.48|15
1639679740000|2021-12-16 18:35:40|331.75|327.65|331.36|327.26|331.77|327.67|331.36|327.26|21
1639679750000|2021-12-16 18:35:50|331.33|327.23|331.17|327.07|331.36|327.26|331.17|327.07|17
1639679760000|2021-12-16 18:36:00|331.16|327.06|330.89|326.79|331.19|327.09|330.89|326.79|19
1639679770000|2021-12-16 18:36:10|330.93|326.83|330.92|326.82|330.95|326.85|330.89|326.79|13
1639679780000|2021-12-16 18:36:20|330.91|326.81|330.94|326.84|330.95|326.85|330.91|326.81|7
1639679790000|2021-12-16 18:36:30|330.96|326.86|330.67|326.57|330.96|326.86|330.67|326.57|15
1639679800000|2021-12-16 18:36:40|330.65|326.55|330.68|326.58|330.8|326.7|330.48|326.38|25
1639679810000|2021-12-16 18:36:50|330.69|326.59|330.73|326.63|330.77|326.67|330.64|326.54|18
1639679820000|2021-12-16 18:37:00|330.72|326.62|330.58|326.48|330.72|326.62|330.54|326.44|15
1639679830000|2021-12-16 18:37:10|330.59|326.49|330.66|326.56|330.71|326.61|330.56|326.46|11
1639679840000|2021-12-16 18:37:20|330.8|326.7|330.69|326.59|331.01|326.91|330.69|326.59|23
1639679850000|2021-12-16 18:37:30|330.68|326.58|330.57|326.47|330.76|326.66|330.57|326.47|11
1639679860000|2021-12-16 18:37:40|330.5|326.4|330.15|326.05|330.5|326.4|330.15|326.05|22
1639679870000|2021-12-16 18:37:50|330.17|326.07|330.27|326.17|330.34|326.24|330.12|326.02|16
1639679880000|2021-12-16 18:38:00|330.28|326.18|330.54|326.44|330.54|326.44|330.28|326.18|15
1639679890000|2021-12-16 18:38:10|330.55|326.45|330.35|326.25|330.61|326.51|330.35|326.25|18
1639679900000|2021-12-16 18:38:20|330.36|326.26|330.47|326.37|330.57|326.47|330.36|326.26|22
1639679910000|2021-12-16 18:38:30|330.46|326.36|330.4|326.3|330.46|326.36|330.38|326.28|19
1639679920000|2021-12-16 18:38:40|330.41|326.31|330.31|326.21|330.44|326.34|330.31|326.21|12
1639679930000|2021-12-16 18:38:50|330.32|326.22|330.3|326.2|330.38|326.28|330.3|326.2|11
1639679940000|2021-12-16 18:39:00|330.29|326.19|330.09|325.99|330.29|326.19|330.09|325.99|15
1639679950000|2021-12-16 18:39:10|330.14|326.04|330.32|326.22|330.37|326.27|329.88|325.78|20
1639679960000|2021-12-16 18:39:20|330.39|326.29|330.55|326.45|330.55|326.45|330.36|326.26|15
1639679970000|2021-12-16 18:39:30|330.7|326.6|330.62|326.52|330.78|326.68|330.52|326.42|25
1639679980000|2021-12-16 18:39:40|330.63|326.53|330.72|326.62|330.73|326.63|330.53|326.43|15
1639679990000|2021-12-16 18:39:50|330.73|326.63|331.09|326.99|331.09|326.99|330.7|326.6|23
1639680000000|2021-12-16 18:40:00|331.1|327|331.43|327.33|331.43|327.33|331.1|327|22
1639680010000|2021-12-16 18:40:10|331.44|327.34|331.4|327.3|331.46|327.36|331.34|327.24|18
1639680020000|2021-12-16 18:40:20|331.43|327.33|331.29|327.19|331.44|327.34|331.29|327.19|16
1639680030000|2021-12-16 18:40:30|331.22|327.12|331.35|327.25|331.35|327.25|331.18|327.08|14
1639680040000|2021-12-16 18:40:40|331.36|327.26|331.15|327.05|331.36|327.26|331.15|327.05|24
1639680050000|2021-12-16 18:40:50|331.18|327.08|330.73|326.63|331.18|327.08|330.7|326.6|23
1639680060000|2021-12-16 18:41:00|330.72|326.62|330.64|326.54|330.72|326.62|330.59|326.49|19
1639680070000|2021-12-16 18:41:10|330.63|326.53|330.57|326.47|330.63|326.53|330.55|326.45|8
1639680080000|2021-12-16 18:41:20|330.56|326.46|330.47|326.37|330.63|326.53|330.47|326.37|13
1639680090000|2021-12-16 18:41:30|330.46|326.36|330.28|326.18|330.46|326.36|330.28|326.18|21
1639680100000|2021-12-16 18:41:40|330.3|326.2|330.34|326.24|330.45|326.35|330.3|326.2|13
1639680110000|2021-12-16 18:41:50|330.35|326.25|330.32|326.22|330.35|326.25|330.2|326.1|6
1639680120000|2021-12-16 18:42:00|330.33|326.23|330.54|326.44|330.55|326.45|330.33|326.23|14
1639680130000|2021-12-16 18:42:10|330.55|326.45|330.47|326.37|330.55|326.45|330.46|326.36|12
1639680140000|2021-12-16 18:42:20|330.49|326.39|330.53|326.43|330.54|326.44|330.47|326.37|9
1639680150000|2021-12-16 18:42:30|330.54|326.44|330.46|326.36|330.6|326.5|330.46|326.36|18
1639680160000|2021-12-16 18:42:40|330.48|326.38|330.53|326.43|330.54|326.44|330.47|326.37|11
1639680170000|2021-12-16 18:42:50|330.51|326.41|330.53|326.43|330.53|326.43|330.48|326.38|5
1639680180000|2021-12-16 18:43:00|330.52|326.42|330.4|326.3|330.52|326.42|330.34|326.24|18
1639680190000|2021-12-16 18:43:10|330.39|326.29|330.54|326.44|330.58|326.48|330.39|326.29|14
1639680200000|2021-12-16 18:43:20|330.67|326.57|330.5|326.4|330.67|326.57|330.5|326.4|17
1639680210000|2021-12-16 18:43:30|330.51|326.41|330.6|326.5|330.61|326.51|330.51|326.41|8
1639680220000|2021-12-16 18:43:40|330.58|326.48|330.53|326.43|330.58|326.48|330.46|326.36|10
1639680230000|2021-12-16 18:43:50|330.54|326.44|330.56|326.46|330.6|326.5|330.52|326.42|10
1639680240000|2021-12-16 18:44:00|330.57|326.47|330.48|326.38|330.57|326.47|330.48|326.38|8
1639680250000|2021-12-16 18:44:10|330.5|326.4|330.71|326.61|330.74|326.64|330.47|326.37|19
1639680260000|2021-12-16 18:44:20|330.72|326.62|330.81|326.71|330.81|326.71|330.64|326.54|17
1639680270000|2021-12-16 18:44:30|330.82|326.72|330.83|326.73|330.86|326.76|330.8|326.7|15
1639680280000|2021-12-16 18:44:40|330.81|326.71|330.73|326.63|330.83|326.73|330.66|326.56|12
1639680290000|2021-12-16 18:44:50|330.72|326.62|330.83|326.73|330.83|326.73|330.68|326.58|11
1639680300000|2021-12-16 18:45:00|330.84|326.74|331.13|327.03|331.16|327.06|330.8|326.7|21
1639680310000|2021-12-16 18:45:10|331.16|327.06|331.21|327.11|331.21|327.11|331.1|327|10
1639680320000|2021-12-16 18:45:20|331.22|327.12|331.26|327.16|331.26|327.16|331.22|327.12|3
1639680330000|2021-12-16 18:45:30|331.24|327.14|331.17|327.07|331.29|327.19|331.17|327.07|11
1639680340000|2021-12-16 18:45:40|331.15|327.05|331.15|327.05|331.2|327.1|331.14|327.04|7
1639680350000|2021-12-16 18:45:50|331.11|327.01|330.83|326.73|331.11|327.01|330.83|326.73|13
1639680360000|2021-12-16 18:46:00|330.84|326.74|330.92|326.82|330.92|326.82|330.82|326.72|11
1639680370000|2021-12-16 18:46:10|330.96|326.86|330.94|326.84|330.96|326.86|330.94|326.84|2
1639680380000|2021-12-16 18:46:20|330.93|326.83|330.92|326.82|330.97|326.87|330.92|326.82|8
1639680390000|2021-12-16 18:46:30|330.91|326.81|330.74|326.64|330.92|326.82|330.74|326.64|10
1639680400000|2021-12-16 18:46:40|330.73|326.63|330.75|326.65|330.75|326.65|330.73|326.63|2
1639680410000|2021-12-16 18:46:50|330.78|326.68|330.92|326.82|330.92|326.82|330.73|326.63|10
1639680420000|2021-12-16 18:47:00|330.93|326.83|330.81|326.71|330.93|326.83|330.81|326.71|7
1639680430000|2021-12-16 18:47:10|330.8|326.7|330.79|326.69|330.81|326.71|330.79|326.69|4
1639680440000|2021-12-16 18:47:20|330.8|326.7|330.8|326.7|330.8|326.7|330.8|326.7|1
1639680450000|2021-12-16 18:47:30|330.82|326.72|330.94|326.84|330.96|326.86|330.82|326.72|10
1639680460000|2021-12-16 18:47:40|330.93|326.83|330.83|326.73|330.94|326.84|330.83|326.73|10
1639680470000|2021-12-16 18:47:50|330.82|326.72|330.9|326.8|330.9|326.8|330.8|326.7|10
1639680480000|2021-12-16 18:48:00|330.91|326.81|330.77|326.67|330.92|326.82|330.77|326.67|15
1639680490000|2021-12-16 18:48:10|330.76|326.66|330.84|326.74|330.84|326.74|330.73|326.63|8
1639680500000|2021-12-16 18:48:20|330.82|326.72|330.75|326.65|330.88|326.78|330.74|326.64|18
1639680510000|2021-12-16 18:48:30|330.76|326.66|331|326.9|331.01|326.91|330.76|326.66|14
1639680520000|2021-12-16 18:48:40|331.01|326.91|330.86|326.76|331.02|326.92|330.84|326.74|13
1639680530000|2021-12-16 18:48:50|330.87|326.77|330.92|326.82|330.93|326.83|330.87|326.77|6
1639680540000|2021-12-16 18:49:00|330.96|326.86|330.92|326.82|331.01|326.91|330.92|326.82|10
1639680550000|2021-12-16 18:49:10|330.91|326.81|330.84|326.74|330.96|326.86|330.84|326.74|11
1639680560000|2021-12-16 18:49:20|330.87|326.77|330.92|326.82|330.93|326.83|330.86|326.76|14
1639680570000|2021-12-16 18:49:30|330.93|326.83|330.81|326.71|330.93|326.83|330.81|326.71|10
1639680580000|2021-12-16 18:49:40|330.84|326.74|330.76|326.66|330.84|326.74|330.75|326.65|13
1639680590000|2021-12-16 18:49:50|330.69|326.59|330.65|326.55|330.77|326.67|330.64|326.54|12
1639680600000|2021-12-16 18:50:00|330.64|326.54|330.55|326.45|330.66|326.56|330.53|326.43|16
1639680610000|2021-12-16 18:50:10|330.52|326.42|330.56|326.46|330.56|326.46|330.36|326.26|20
1639680620000|2021-12-16 18:50:20|330.53|326.43|330.36|326.26|330.56|326.46|330.36|326.26|17
1639680630000|2021-12-16 18:50:30|330.47|326.37|330.41|326.31|330.47|326.37|330.35|326.25|19
1639680640000|2021-12-16 18:50:40|330.42|326.32|330.58|326.48|330.58|326.48|330.42|326.32|10
1639680650000|2021-12-16 18:50:50|330.59|326.49|330.83|326.73|330.84|326.74|330.59|326.49|12
1639680660000|2021-12-16 18:51:00|330.82|326.72|330.86|326.76|330.86|326.76|330.82|326.72|3
1639680670000|2021-12-16 18:51:10|330.87|326.77|330.82|326.72|330.87|326.77|330.82|326.72|9
1639680680000|2021-12-16 18:51:20|330.8|326.7|330.82|326.72|330.82|326.72|330.73|326.63|5
1639680690000|2021-12-16 18:51:30|330.79|326.69|330.72|326.62|330.8|326.7|330.63|326.53|16
1639680700000|2021-12-16 18:51:40|330.73|326.63|330.79|326.69|330.83|326.73|330.73|326.63|7
1639680710000|2021-12-16 18:51:50|330.77|326.67|330.77|326.67|330.82|326.72|330.74|326.64|11
1639680720000|2021-12-16 18:52:00|330.74|326.64|330.71|326.61|330.77|326.67|330.63|326.53|9
1639680730000|2021-12-16 18:52:10|330.7|326.6|330.82|326.72|330.82|326.72|330.69|326.59|5
1639680740000|2021-12-16 18:52:20|330.76|326.66|330.68|326.58|330.8|326.7|330.68|326.58|16
1639680750000|2021-12-16 18:52:30|330.69|326.59|330.32|326.22|330.7|326.6|330.32|326.22|22
1639680760000|2021-12-16 18:52:40|330.34|326.24|330.4|326.3|330.4|326.3|330.33|326.23|9
1639680770000|2021-12-16 18:52:50|330.37|326.27|330.56|326.46|330.6|326.5|330.25|326.15|18
1639680780000|2021-12-16 18:53:00|330.55|326.45|330.53|326.43|330.58|326.48|330.48|326.38|14
1639680790000|2021-12-16 18:53:10|330.58|326.48|330.21|326.11|330.58|326.48|330.2|326.1|22
1639680800000|2021-12-16 18:53:20|330.22|326.12|330.13|326.03|330.24|326.14|330.05|325.95|9
1639680810000|2021-12-16 18:53:30|330.12|326.02|330.17|326.07|330.17|326.07|330.01|325.91|10
1639680820000|2021-12-16 18:53:40|330.18|326.08|330.28|326.18|330.29|326.19|330.16|326.06|10
1639680830000|2021-12-16 18:53:50|330.27|326.17|330.42|326.32|330.43|326.33|330.25|326.15|12
1639680840000|2021-12-16 18:54:00|330.4|326.3|330.46|326.36|330.47|326.37|330.38|326.28|10
1639680850000|2021-12-16 18:54:10|330.43|326.33|330.36|326.26|330.47|326.37|330.36|326.26|13
1639680860000|2021-12-16 18:54:20|330.37|326.27|330.34|326.24|330.37|326.27|330.31|326.21|8
1639680870000|2021-12-16 18:54:30|330.3|326.2|330.31|326.21|330.31|326.21|330.3|326.2|4
1639680880000|2021-12-16 18:54:40|330.27|326.17|330.19|326.09|330.32|326.22|330.19|326.09|8
1639680890000|2021-12-16 18:54:50|330.16|326.06|330.24|326.14|330.24|326.14|330.08|325.98|6
1639680900000|2021-12-16 18:55:00|330.22|326.12|330.18|326.08|330.22|326.12|330.18|326.08|3
1639680910000|2021-12-16 18:55:10|330.21|326.11|330.15|326.05|330.21|326.11|330.15|326.05|7
1639680920000|2021-12-16 18:55:20|330.14|326.04|330.27|326.17|330.27|326.17|330.08|325.98|10
1639680930000|2021-12-16 18:55:30|330.26|326.16|330.38|326.28|330.45|326.35|330.2|326.1|15
1639680940000|2021-12-16 18:55:40|330.37|326.27|330.3|326.2|330.37|326.27|330.27|326.17|9
1639680950000|2021-12-16 18:55:50|330.36|326.26|330.39|326.29|330.46|326.36|330.36|326.26|11
1639680960000|2021-12-16 18:56:00|330.44|326.34|330.44|326.34|330.44|326.34|330.43|326.33|5
1639680970000|2021-12-16 18:56:10|330.43|326.33|330.57|326.47|330.57|326.47|330.43|326.33|20
1639680980000|2021-12-16 18:56:20|330.56|326.46|330.62|326.52|330.69|326.59|330.53|326.43|18
1639680990000|2021-12-16 18:56:30|330.61|326.51|330.75|326.65|330.75|326.65|330.44|326.34|21
1639681000000|2021-12-16 18:56:40|330.72|326.62|330.93|326.83|330.93|326.83|330.72|326.62|16
1639681010000|2021-12-16 18:56:50|330.92|326.82|330.93|326.83|330.98|326.88|330.92|326.82|11
1639681020000|2021-12-16 18:57:00|330.98|326.88|330.87|326.77|330.98|326.88|330.87|326.77|4
1639681030000|2021-12-16 18:57:10|330.86|326.76|330.84|326.74|330.86|326.76|330.84|326.74|2
1639681040000|2021-12-16 18:57:20|330.85|326.75|331.13|327.03|331.14|327.04|330.85|326.75|17
1639681050000|2021-12-16 18:57:30|331.14|327.04|331.13|327.03|331.2|327.1|331.07|326.97|9
1639681060000|2021-12-16 18:57:40|331.1|327|331.09|326.99|331.11|327.01|330.99|326.89|7
1639681070000|2021-12-16 18:57:50|331.11|327.01|330.85|326.75|331.11|327.01|330.85|326.75|5
1639681080000|2021-12-16 18:58:00|330.83|326.73|330.91|326.81|330.91|326.81|330.82|326.72|16
1639681090000|2021-12-16 18:58:10|330.92|326.82|330.84|326.74|330.97|326.87|330.84|326.74|6
1639681100000|2021-12-16 18:58:20|330.81|326.71|330.76|326.66|330.93|326.83|330.75|326.65|12
1639681110000|2021-12-16 18:58:30|330.75|326.65|330.82|326.72|330.82|326.72|330.73|326.63|10
1639681120000|2021-12-16 18:58:40|330.83|326.73|330.88|326.78|330.97|326.87|330.83|326.73|13
1639681130000|2021-12-16 18:58:50|330.92|326.82|331.02|326.92|331.06|326.96|330.92|326.82|10
1639681140000|2021-12-16 18:59:00|331.03|326.93|330.93|326.83|331.1|327|330.84|326.74|20
1639681150000|2021-12-16 18:59:10|330.92|326.82|331.03|326.93|331.05|326.95|330.87|326.77|17
1639681160000|2021-12-16 18:59:20|331.05|326.95|331.31|327.21|331.31|327.21|331.02|326.92|21
1639681170000|2021-12-16 18:59:30|331.32|327.22|331.49|327.39|331.51|327.41|331.31|327.21|18
1639681180000|2021-12-16 18:59:40|331.47|327.37|331.44|327.34|331.47|327.37|331.43|327.33|8
1639681190000|2021-12-16 18:59:50|331.45|327.35|331.64|327.54|331.66|327.56|331.45|327.35|18
1639681200000|2021-12-16 19:00:00|331.63|327.53|331.24|327.14|331.66|327.56|331.24|327.14|21
1639681210000|2021-12-16 19:00:10|331.23|327.13|331.28|327.18|331.32|327.22|331.2|327.1|11
1639681220000|2021-12-16 19:00:20|331.29|327.19|331.47|327.37|331.71|327.61|331.28|327.18|21
1639681230000|2021-12-16 19:00:30|331.46|327.36|331.26|327.16|331.46|327.36|331.26|327.16|19
1639681240000|2021-12-16 19:00:40|331.25|327.15|331.48|327.38|331.48|327.38|331.25|327.15|11
1639681250000|2021-12-16 19:00:50|331.51|327.41|331.58|327.48|331.59|327.49|331.43|327.33|16
1639681260000|2021-12-16 19:01:00|331.63|327.53|331.83|327.73|331.86|327.76|331.62|327.52|23
1639681270000|2021-12-16 19:01:10|331.84|327.74|331.71|327.61|331.85|327.75|331.69|327.59|12
1639681280000|2021-12-16 19:01:20|331.67|327.57|331.69|327.59|331.8|327.7|331.67|327.57|8
1639681290000|2021-12-16 19:01:30|331.7|327.6|331.7|327.6|331.76|327.66|331.7|327.6|5
1639681300000|2021-12-16 19:01:40|331.72|327.62|331.7|327.6|331.72|327.62|331.69|327.59|3
1639681310000|2021-12-16 19:01:50|331.75|327.65|331.8|327.7|331.86|327.76|331.72|327.62|15
1639681320000|2021-12-16 19:02:00|331.79|327.69|331.7|327.6|331.81|327.71|331.69|327.59|12
1639681330000|2021-12-16 19:02:10|331.78|327.68|331.7|327.6|331.78|327.68|331.69|327.59|6
1639681340000|2021-12-16 19:02:20|331.77|327.67|331.79|327.69|331.79|327.69|331.7|327.6|6
1639681350000|2021-12-16 19:02:30|331.81|327.71|331.83|327.73|331.85|327.75|331.76|327.66|10
1639681360000|2021-12-16 19:02:40|331.84|327.74|331.65|327.55|331.84|327.74|331.65|327.55|14
1639681370000|2021-12-16 19:02:50|331.71|327.61|331.51|327.41|331.71|327.61|331.46|327.36|17
1639681380000|2021-12-16 19:03:00|331.49|327.39|331.3|327.2|331.52|327.42|331.22|327.12|21
1639681390000|2021-12-16 19:03:10|331.29|327.19|331.25|327.15|331.29|327.19|331.24|327.14|8
1639681400000|2021-12-16 19:03:20|331.22|327.12|331.25|327.15|331.27|327.17|331.12|327.02|12
1639681410000|2021-12-16 19:03:30|331.14|327.04|331.41|327.31|331.41|327.31|331.14|327.04|12
1639681420000|2021-12-16 19:03:40|331.44|327.34|331.54|327.44|331.54|327.44|331.38|327.28|15
1639681430000|2021-12-16 19:03:50|331.55|327.45|331.53|327.43|331.56|327.46|331.47|327.37|12
1639681440000|2021-12-16 19:04:00|331.54|327.44|331.55|327.45|331.56|327.46|331.44|327.34|10
1639681450000|2021-12-16 19:04:10|331.56|327.46|331.6|327.5|331.65|327.55|331.54|327.44|12
1639681460000|2021-12-16 19:04:20|331.63|327.53|331.57|327.47|331.68|327.58|331.56|327.46|11
1639681470000|2021-12-16 19:04:30|331.56|327.46|331.61|327.51|331.61|327.51|331.56|327.46|10
1639681480000|2021-12-16 19:04:40|331.64|327.54|331.82|327.72|331.82|327.72|331.64|327.54|16
1639681490000|2021-12-16 19:04:50|331.8|327.7|331.94|327.84|331.95|327.85|331.78|327.68|15
1639681500000|2021-12-16 19:05:00|331.95|327.85|331.87|327.77|331.98|327.88|331.84|327.74|12
1639681510000|2021-12-16 19:05:10|331.86|327.76|331.96|327.86|332.01|327.91|331.86|327.76|14
1639681520000|2021-12-16 19:05:20|332.05|327.95|332.15|328.05|332.24|328.14|332.05|327.95|11
1639681530000|2021-12-16 19:05:30|332.14|328.04|332.16|328.06|332.18|328.08|332.08|327.98|15
1639681540000|2021-12-16 19:05:40|332.19|328.09|332.14|328.04|332.34|328.24|332.13|328.03|12
1639681550000|2021-12-16 19:05:50|332.15|328.05|332.41|328.31|332.45|328.35|332.15|328.05|17
1639681560000|2021-12-16 19:06:00|332.46|328.36|332.49|328.39|332.53|328.43|332.41|328.31|19
1639681570000|2021-12-16 19:06:10|332.5|328.4|332.48|328.38|332.54|328.44|332.48|328.38|7
1639681580000|2021-12-16 19:06:20|332.49|328.39|332.55|328.45|332.56|328.46|332.47|328.37|10
1639681590000|2021-12-16 19:06:30|332.54|328.44|332.69|328.59|332.72|328.62|332.54|328.44|21
1639681600000|2021-12-16 19:06:40|332.72|328.62|332.7|328.6|332.72|328.62|332.61|328.51|8
1639681610000|2021-12-16 19:06:50|332.69|328.59|332.6|328.5|332.7|328.6|332.6|328.5|9
1639681620000|2021-12-16 19:07:00|332.62|328.52|332.36|328.26|332.62|328.52|332.28|328.18|17
1639681630000|2021-12-16 19:07:10|332.39|328.29|332.27|328.17|332.39|328.29|332.27|328.17|7
1639681640000|2021-12-16 19:07:20|332.26|328.16|332.27|328.17|332.33|328.23|332.26|328.16|7
1639681650000|2021-12-16 19:07:30|332.3|328.2|332.31|328.21|332.33|328.23|332.2|328.1|19
1639681660000|2021-12-16 19:07:40|332.32|328.22|332.39|328.29|332.45|328.35|332.26|328.16|18
1639681670000|2021-12-16 19:07:50|332.4|328.3|332.4|328.3|332.4|328.3|332.39|328.29|5
1639681680000|2021-12-16 19:08:00|332.39|328.29|332.34|328.24|332.51|328.41|332.31|328.21|11
1639681690000|2021-12-16 19:08:10|332.27|328.17|331.79|327.69|332.27|328.17|331.79|327.69|13
1639681700000|2021-12-16 19:08:20|331.75|327.65|331.65|327.55|331.78|327.68|331.65|327.55|9
1639681710000|2021-12-16 19:08:30|331.59|327.49|331.71|327.61|331.71|327.61|331.56|327.46|17
1639681720000|2021-12-16 19:08:40|331.73|327.63|331.74|327.64|331.77|327.67|331.72|327.62|8
1639681730000|2021-12-16 19:08:50|331.85|327.75|331.75|327.65|331.86|327.76|331.75|327.65|13
1639681740000|2021-12-16 19:09:00|331.82|327.72|331.63|327.53|331.82|327.72|331.63|327.53|10
1639681750000|2021-12-16 19:09:10|331.62|327.52|331.56|327.46|331.69|327.59|331.55|327.45|13
1639681760000|2021-12-16 19:09:20|331.55|327.45|331.37|327.27|331.55|327.45|331.35|327.25|15
1639681770000|2021-12-16 19:09:30|331.38|327.28|331.52|327.42|331.53|327.43|331.38|327.28|12
1639681780000|2021-12-16 19:09:40|331.53|327.43|331.68|327.58|331.68|327.58|331.52|327.42|11
1639681790000|2021-12-16 19:09:50|331.63|327.53|331.68|327.58|331.7|327.6|331.55|327.45|15
1639681800000|2021-12-16 19:10:00|331.64|327.54|331.58|327.48|331.64|327.54|331.56|327.46|8
1639681810000|2021-12-16 19:10:10|331.57|327.47|331.64|327.54|331.71|327.61|331.53|327.43|8
1639681820000|2021-12-16 19:10:20|331.6|327.5|331.64|327.54|331.64|327.54|331.59|327.49|17
1639681830000|2021-12-16 19:10:30|331.55|327.45|331.63|327.53|331.64|327.54|331.54|327.44|7
1639681840000|2021-12-16 19:10:40|331.68|327.58|331.55|327.45|331.68|327.58|331.55|327.45|11
1639681850000|2021-12-16 19:10:50|331.54|327.44|331.59|327.49|331.62|327.52|331.53|327.43|13
1639681860000|2021-12-16 19:11:00|331.48|327.38|331.49|327.39|331.54|327.44|331.47|327.37|9
1639681870000|2021-12-16 19:11:10|331.42|327.32|331.21|327.11|331.42|327.32|331.18|327.08|15
1639681880000|2021-12-16 19:11:20|331.2|327.1|331.19|327.09|331.25|327.15|331.19|327.09|7
1639681890000|2021-12-16 19:11:30|331.2|327.1|331.28|327.18|331.28|327.18|331.18|327.08|12
1639681900000|2021-12-16 19:11:40|331.25|327.15|331.27|327.17|331.28|327.18|331.22|327.12|10
1639681910000|2021-12-16 19:11:50|331.26|327.16|331.24|327.14|331.37|327.27|331.24|327.14|9
1639681920000|2021-12-16 19:12:00|331.23|327.13|331.02|326.92|331.29|327.19|331.02|326.92|7
1639681930000|2021-12-16 19:12:10|331.01|326.91|331.03|326.93|331.21|327.11|331.01|326.91|12
1639681940000|2021-12-16 19:12:20|331.02|326.92|330.98|326.88|331.03|326.93|330.96|326.86|13
1639681950000|2021-12-16 19:12:30|330.89|326.79|330.84|326.74|330.89|326.79|330.83|326.73|8
1639681960000|2021-12-16 19:12:40|330.88|326.78|331.01|326.91|331.03|326.93|330.84|326.74|15
1639681970000|2021-12-16 19:12:50|331|326.9|330.91|326.81|331|326.9|330.91|326.81|6
1639681980000|2021-12-16 19:13:00|330.9|326.8|331.13|327.03|331.13|327.03|330.9|326.8|13
1639681990000|2021-12-16 19:13:10|331.21|327.11|331.25|327.15|331.3|327.2|331.19|327.09|10
1639682000000|2021-12-16 19:13:20|331.28|327.18|331.18|327.08|331.28|327.18|331.18|327.08|7
1639682010000|2021-12-16 19:13:30|331.22|327.12|331.3|327.2|331.3|327.2|331.18|327.08|8
1639682020000|2021-12-16 19:13:40|331.31|327.21|331.39|327.29|331.39|327.29|331.3|327.2|8
1639682030000|2021-12-16 19:13:50|331.4|327.3|331.48|327.38|331.5|327.4|331.4|327.3|6
1639682040000|2021-12-16 19:14:00|331.54|327.44|331.37|327.27|331.55|327.45|331.37|327.27|17
1639682050000|2021-12-16 19:14:10|331.35|327.25|331.12|327.02|331.37|327.27|331.11|327.01|9
1639682060000|2021-12-16 19:14:20|331.14|327.04|331.11|327.01|331.14|327.04|331.04|326.94|13
1639682070000|2021-12-16 19:14:30|331.05|326.95|331.07|326.97|331.08|326.98|331.05|326.95|6
1639682080000|2021-12-16 19:14:40|331.1|327|331|326.9|331.1|327|331|326.9|4
1639682090000|2021-12-16 19:14:50|330.83|326.73|330.78|326.68|330.83|326.73|330.6|326.5|20
1639682100000|2021-12-16 19:15:00|330.79|326.69|330.82|326.72|330.83|326.73|330.79|326.69|9
1639682110000|2021-12-16 19:15:10|330.81|326.71|330.9|326.8|330.91|326.81|330.81|326.71|9
1639682120000|2021-12-16 19:15:20|331.05|326.95|331.1|327|331.14|327.04|331.03|326.93|13
1639682130000|2021-12-16 19:15:30|331.05|326.95|331.08|326.98|331.12|327.02|331.03|326.93|13
1639682140000|2021-12-16 19:15:40|331.12|327.02|331.05|326.95|331.12|327.02|331.02|326.92|5
1639682150000|2021-12-16 19:15:50|331.02|326.92|331.01|326.91|331.02|326.92|331.01|326.91|2
1639682160000|2021-12-16 19:16:00|331.05|326.95|331.09|326.99|331.1|327|331.05|326.95|4
1639682170000|2021-12-16 19:16:10|330.99|326.89|330.99|326.89|330.99|326.89|330.94|326.84|6
1639682180000|2021-12-16 19:16:20|330.94|326.84|330.72|326.62|330.94|326.84|330.72|326.62|5
1639682190000|2021-12-16 19:16:30|330.71|326.61|330.54|326.44|330.71|326.61|330.46|326.36|11
1639682200000|2021-12-16 19:16:40|330.56|326.46|330.45|326.35|330.58|326.48|330.43|326.33|15
1639682210000|2021-12-16 19:16:50|330.5|326.4|330.36|326.26|330.51|326.41|330.36|326.26|10
1639682220000|2021-12-16 19:17:00|330.41|326.31|330.47|326.37|330.49|326.39|330.34|326.24|13
1639682230000|2021-12-16 19:17:10|330.48|326.38|330.54|326.44|330.55|326.45|330.46|326.36|10
1639682240000|2021-12-16 19:17:20|330.58|326.48|330.52|326.42|330.58|326.48|330.38|326.28|7
1639682250000|2021-12-16 19:17:30|330.51|326.41|330.51|326.41|330.51|326.41|330.46|326.36|3
1639682270000|2021-12-16 19:17:50|330.52|326.42|330.51|326.41|330.53|326.43|330.46|326.36|5
1639682280000|2021-12-16 19:18:00|330.5|326.4|330.49|326.39|330.51|326.41|330.49|326.39|4
1639682290000|2021-12-16 19:18:10|330.45|326.35|330.49|326.39|330.49|326.39|330.44|326.34|5
1639682300000|2021-12-16 19:18:20|330.48|326.38|330.39|326.29|330.48|326.38|330.31|326.21|17
1639682320000|2021-12-16 19:18:40|330.4|326.3|330.46|326.36|330.48|326.38|330.37|326.27|10
1639682330000|2021-12-16 19:18:50|330.45|326.35|330.49|326.39|330.56|326.46|330.42|326.32|9
1639682340000|2021-12-16 19:19:00|330.56|326.46|330.47|326.37|330.56|326.46|330.47|326.37|3
1639682350000|2021-12-16 19:19:10|330.46|326.36|330.57|326.47|330.57|326.47|330.46|326.36|9
1639682360000|2021-12-16 19:19:20|330.56|326.46|330.56|326.46|330.57|326.47|330.52|326.42|10
1639682370000|2021-12-16 19:19:30|330.55|326.45|330.44|326.34|330.55|326.45|330.41|326.31|14
1639682380000|2021-12-16 19:19:40|330.45|326.35|330.59|326.49|330.62|326.52|330.45|326.35|11
1639682390000|2021-12-16 19:19:50|330.71|326.61|330.61|326.51|330.71|326.61|330.44|326.34|14
1639682400000|2021-12-16 19:20:00|330.55|326.45|330.49|326.39|330.63|326.53|330.49|326.39|12
1639682410000|2021-12-16 19:20:10|330.5|326.4|330.45|326.35|330.5|326.4|330.45|326.35|8
1639682420000|2021-12-16 19:20:20|330.5|326.4|330.48|326.38|330.5|326.4|330.45|326.35|8
1639682430000|2021-12-16 19:20:30|330.44|326.34|330.35|326.25|330.49|326.39|330.35|326.25|13
1639682440000|2021-12-16 19:20:40|330.34|326.24|330.22|326.12|330.36|326.26|330.21|326.11|11
1639682450000|2021-12-16 19:20:50|330.21|326.11|330.37|326.27|330.37|326.27|330.18|326.08|21
1639682460000|2021-12-16 19:21:00|330.34|326.24|330.3|326.2|330.37|326.27|330.26|326.16|10
1639682470000|2021-12-16 19:21:10|330.34|326.24|330.38|326.28|330.4|326.3|330.34|326.24|7
1639682480000|2021-12-16 19:21:20|330.44|326.34|330.42|326.32|330.49|326.39|330.38|326.28|11
1639682490000|2021-12-16 19:21:30|330.37|326.27|330.35|326.25|330.45|326.35|330.29|326.19|14
1639682500000|2021-12-16 19:21:40|330.36|326.26|330.21|326.11|330.36|326.26|330.21|326.11|9
1639682510000|2021-12-16 19:21:50|330.26|326.16|330.02|325.92|330.31|326.21|330.02|325.92|17
1639682520000|2021-12-16 19:22:00|330.06|325.96|329.78|325.68|330.06|325.96|329.64|325.54|14
1639682530000|2021-12-16 19:22:10|329.73|325.63|329.68|325.58|329.81|325.71|329.68|325.58|9
1639682540000|2021-12-16 19:22:20|329.66|325.56|329.59|325.49|329.83|325.73|329.45|325.35|20
1639682550000|2021-12-16 19:22:30|329.58|325.48|329.71|325.61|329.71|325.61|329.58|325.48|8
1639682560000|2021-12-16 19:22:40|329.68|325.58|329.45|325.35|329.68|325.58|329.45|325.35|12
1639682570000|2021-12-16 19:22:50|329.48|325.38|329.49|325.39|329.53|325.43|329.48|325.38|5
1639682580000|2021-12-16 19:23:00|329.47|325.37|329.51|325.41|329.56|325.46|329.41|325.31|13
1639682590000|2021-12-16 19:23:10|329.48|325.38|329.49|325.39|329.55|325.45|329.44|325.34|15
1639682600000|2021-12-16 19:23:20|329.51|325.41|329.45|325.35|329.51|325.41|329.45|325.35|3
1639682610000|2021-12-16 19:23:30|329.5|325.4|329.39|325.29|329.53|325.43|329.32|325.22|15
1639682620000|2021-12-16 19:23:40|329.4|325.3|329.46|325.36|329.62|325.52|329.38|325.28|17
1639682630000|2021-12-16 19:23:50|329.44|325.34|329.5|325.4|329.5|325.4|329.43|325.33|8
1639682640000|2021-12-16 19:24:00|329.51|325.41|329.46|325.36|329.54|325.44|329.45|325.35|16
1639682650000|2021-12-16 19:24:10|329.45|325.35|329.52|325.42|329.53|325.43|329.38|325.28|13
1639682660000|2021-12-16 19:24:20|329.49|325.39|329.46|325.36|329.5|325.4|329.45|325.35|11
1639682670000|2021-12-16 19:24:30|329.51|325.41|329.49|325.39|329.51|325.41|329.45|325.35|9
1639682680000|2021-12-16 19:24:40|329.52|325.42|329.25|325.15|329.53|325.43|329.21|325.11|13
1639682690000|2021-12-16 19:24:50|329.21|325.11|329.21|325.11|329.35|325.25|329.14|325.04|8
1639682700000|2021-12-16 19:25:00|329.25|325.15|329.25|325.15|329.25|325.15|329.25|325.15|1
1639682710000|2021-12-16 19:25:10|329.34|325.24|329.29|325.19|329.34|325.24|329.28|325.18|10
1639682720000|2021-12-16 19:25:20|329.31|325.21|329.28|325.18|329.37|325.27|329.28|325.18|16
1639682730000|2021-12-16 19:25:30|329.34|325.24|328.75|324.65|329.34|325.24|328.75|324.65|13
1639682740000|2021-12-16 19:25:40|328.77|324.67|328.8|324.7|328.83|324.73|328.76|324.66|13
1639682750000|2021-12-16 19:25:50|328.79|324.69|328.74|324.64|328.82|324.72|328.74|324.64|11
1639682760000|2021-12-16 19:26:00|328.75|324.65|328.76|324.66|328.79|324.69|328.73|324.63|13
1639682770000|2021-12-16 19:26:10|328.79|324.69|328.47|324.37|328.79|324.69|328.47|324.37|16
1639682780000|2021-12-16 19:26:20|328.41|324.31|328.37|324.27|328.63|324.53|328.26|324.16|26
1639682790000|2021-12-16 19:26:30|328.38|324.28|328.3|324.2|328.38|324.28|328.26|324.16|19
1639682800000|2021-12-16 19:26:40|328.31|324.21|328.19|324.09|328.39|324.29|328.19|324.09|12
1639682810000|2021-12-16 19:26:50|328.29|324.19|328.37|324.27|328.44|324.34|328.21|324.11|17
1639682820000|2021-12-16 19:27:00|328.38|324.28|328.36|324.26|328.41|324.31|328.36|324.26|6
1639682830000|2021-12-16 19:27:10|328.37|324.27|328.37|324.27|328.39|324.29|328.27|324.17|12
1639682840000|2021-12-16 19:27:20|328.39|324.29|328.4|324.3|328.54|324.44|328.38|324.28|22
1639682850000|2021-12-16 19:27:30|328.38|324.28|328.33|324.23|328.4|324.3|328.26|324.16|12
1639682860000|2021-12-16 19:27:40|328.29|324.19|328.19|324.09|328.29|324.19|328.04|323.94|13
1639682870000|2021-12-16 19:27:50|328.2|324.1|326.65|322.55|328.2|324.1|326.47|322.37|39
1639682880000|2021-12-16 19:28:00|326.59|322.49|326.53|322.43|326.6|322.5|326.43|322.33|27
1639682890000|2021-12-16 19:28:10|326.54|322.44|327.5|323.4|327.5|323.4|326.54|322.44|25
1639682900000|2021-12-16 19:28:20|327.49|323.39|327.48|323.38|327.51|323.41|327.4|323.3|14
1639682910000|2021-12-16 19:28:30|327.52|323.42|327.14|323.04|327.52|323.42|327.14|323.04|18
1639682920000|2021-12-16 19:28:40|327.05|322.95|327.55|323.45|327.55|323.45|327.05|322.95|23
1639682930000|2021-12-16 19:28:50|327.58|323.48|327.65|323.55|327.7|323.6|327.49|323.39|27
1639682940000|2021-12-16 19:29:00|327.62|323.52|327.67|323.57|327.81|323.71|327.62|323.52|22
1639682950000|2021-12-16 19:29:10|327.66|323.56|327.71|323.61|327.76|323.66|327.66|323.56|12
1639682960000|2021-12-16 19:29:20|327.72|323.62|327.9|323.8|327.91|323.81|327.71|323.61|19
1639682970000|2021-12-16 19:29:30|327.89|323.79|327.76|323.66|327.92|323.82|327.76|323.66|9
1639682980000|2021-12-16 19:29:40|327.78|323.68|327.74|323.64|327.84|323.74|327.74|323.64|15
1639682990000|2021-12-16 19:29:50|327.73|323.63|327.89|323.79|327.89|323.79|327.73|323.63|18
1639683000000|2021-12-16 19:30:00|327.88|323.78|327.44|323.34|327.88|323.78|327.44|323.34|24
1639683010000|2021-12-16 19:30:10|327.45|323.35|327.61|323.51|327.62|323.52|327.4|323.3|20
1639683020000|2021-12-16 19:30:20|327.58|323.48|327.93|323.83|327.96|323.86|327.57|323.47|27
1639683030000|2021-12-16 19:30:30|327.97|323.87|328.26|324.16|328.36|324.26|327.97|323.87|26
1639683040000|2021-12-16 19:30:40|328.1|324|328.25|324.15|328.31|324.21|328.03|323.93|12
1639683050000|2021-12-16 19:30:50|328.24|324.14|328.23|324.13|328.25|324.15|328.11|324.01|6
1639683060000|2021-12-16 19:31:00|328.21|324.11|328.28|324.18|328.31|324.21|328.17|324.07|15
1639683070000|2021-12-16 19:31:10|328.29|324.19|328.33|324.23|328.34|324.24|328.24|324.14|14
1639683080000|2021-12-16 19:31:20|328.32|324.22|328|323.9|328.39|324.29|327.99|323.89|22
1639683090000|2021-12-16 19:31:30|327.92|323.82|328.02|323.92|328.03|323.93|327.91|323.81|8
1639683100000|2021-12-16 19:31:40|327.98|323.88|328.03|323.93|328.03|323.93|327.91|323.81|15
1639683110000|2021-12-16 19:31:50|328|323.9|328.01|323.91|328.04|323.94|328|323.9|10
1639683120000|2021-12-16 19:32:00|328|323.9|327.79|323.69|328.04|323.94|327.67|323.57|13
1639683130000|2021-12-16 19:32:10|327.78|323.68|327.55|323.45|327.78|323.68|327.55|323.45|17
1639683140000|2021-12-16 19:32:20|327.54|323.44|327.64|323.54|327.65|323.55|327.53|323.43|13
1639683150000|2021-12-16 19:32:30|327.62|323.52|327.36|323.26|327.63|323.53|327.35|323.25|17
1639683160000|2021-12-16 19:32:40|327.3|323.2|327.33|323.23|327.38|323.28|327.2|323.1|7
1639683170000|2021-12-16 19:32:50|327.34|323.24|327.38|323.28|327.38|323.28|327.26|323.16|10
1639683180000|2021-12-16 19:33:00|327.37|323.27|327.39|323.29|327.39|323.29|327.23|323.13|11
1639683190000|2021-12-16 19:33:10|327.31|323.21|327.39|323.29|327.39|323.29|327.21|323.11|9
1639683200000|2021-12-16 19:33:20|327.4|323.3|327.34|323.24|327.4|323.3|327.33|323.23|5
1639683210000|2021-12-16 19:33:30|327.36|323.26|327.51|323.41|327.53|323.43|327.27|323.17|20
1639683220000|2021-12-16 19:33:40|327.56|323.46|327.57|323.47|327.57|323.47|327.53|323.43|17
1639683230000|2021-12-16 19:33:50|327.6|323.5|327.53|323.43|327.6|323.5|327.44|323.34|13
1639683240000|2021-12-16 19:34:00|327.54|323.44|327.72|323.62|327.73|323.63|327.54|323.44|16
1639683250000|2021-12-16 19:34:10|327.71|323.61|327.77|323.67|327.83|323.73|327.71|323.61|16
1639683260000|2021-12-16 19:34:20|327.78|323.68|327.72|323.62|327.84|323.74|327.72|323.62|23
1639683270000|2021-12-16 19:34:30|327.7|323.6|327.62|323.52|327.7|323.6|327.61|323.51|9
1639683280000|2021-12-16 19:34:40|327.59|323.49|327.54|323.44|327.64|323.54|327.53|323.43|16
1639683290000|2021-12-16 19:34:50|327.57|323.47|327.45|323.35|327.59|323.49|327.45|323.35|17
1639683300000|2021-12-16 19:35:00|327.46|323.36|327.56|323.46|327.56|323.46|327.44|323.34|10
1639683310000|2021-12-16 19:35:10|327.52|323.42|327.41|323.31|327.54|323.44|327.37|323.27|11
1639683320000|2021-12-16 19:35:20|327.39|323.29|327.41|323.31|327.46|323.36|327.31|323.21|8
1639683330000|2021-12-16 19:35:30|327.37|323.27|326.58|322.48|327.37|323.27|326.58|322.48|28
1639683340000|2021-12-16 19:35:40|326.6|322.5|326.64|322.54|326.67|322.57|326.59|322.49|14
1639683350000|2021-12-16 19:35:50|326.63|322.53|326.67|322.57|326.8|322.7|326.63|322.53|20
1639683360000|2021-12-16 19:36:00|326.7|322.6|326.86|322.76|326.91|322.81|326.68|322.58|21
1639683370000|2021-12-16 19:36:10|326.85|322.75|326.75|322.65|326.87|322.77|326.72|322.62|15
1639683380000|2021-12-16 19:36:20|326.72|322.62|326.81|322.71|326.81|322.71|326.72|322.62|11
1639683390000|2021-12-16 19:36:30|326.82|322.72|326.84|322.74|326.87|322.77|326.81|322.71|11
1639683400000|2021-12-16 19:36:40|326.83|322.73|326.75|322.65|326.9|322.8|326.72|322.62|11
1639683410000|2021-12-16 19:36:50|326.67|322.57|326.76|322.66|326.76|322.66|326.67|322.57|7
1639683420000|2021-12-16 19:37:00|326.79|322.69|326.72|322.62|326.89|322.79|326.69|322.59|19
1639683430000|2021-12-16 19:37:10|326.69|322.59|326.77|322.67|326.84|322.74|326.69|322.59|8
1639683440000|2021-12-16 19:37:20|326.79|322.69|327.06|322.96|327.06|322.96|326.77|322.67|13
1639683450000|2021-12-16 19:37:30|327.05|322.95|327.34|323.24|327.34|323.24|327.05|322.95|15
1639683460000|2021-12-16 19:37:40|327.33|323.23|327.36|323.26|327.38|323.28|327.28|323.18|16
1639683470000|2021-12-16 19:37:50|327.38|323.28|327.39|323.29|327.4|323.3|327.37|323.27|10
1639683480000|2021-12-16 19:38:00|327.4|323.3|327.59|323.49|327.59|323.49|327.35|323.25|16
1639683490000|2021-12-16 19:38:10|327.64|323.54|327.84|323.74|327.84|323.74|327.64|323.54|17
1639683500000|2021-12-16 19:38:20|327.85|323.75|327.92|323.82|327.94|323.84|327.85|323.75|10
1639683510000|2021-12-16 19:38:30|327.93|323.83|328.03|323.93|328.03|323.93|327.77|323.67|19
1639683520000|2021-12-16 19:38:40|328.07|323.97|328.11|324.01|328.11|324.01|328.07|323.97|7
1639683530000|2021-12-16 19:38:50|328.12|324.02|328.61|324.51|328.61|324.51|328.11|324.01|21
1639683540000|2021-12-16 19:39:00|328.62|324.52|328.42|324.32|328.63|324.53|328.42|324.32|15
1639683550000|2021-12-16 19:39:10|328.41|324.31|328.18|324.08|328.41|324.31|328.07|323.97|21
1639683560000|2021-12-16 19:39:20|328.19|324.09|328.47|324.37|328.49|324.39|328.19|324.09|16
1639683570000|2021-12-16 19:39:30|328.46|324.36|328.5|324.4|328.53|324.43|328.45|324.35|10
1639683580000|2021-12-16 19:39:40|328.52|324.42|328.52|324.42|328.56|324.46|328.5|324.4|7
1639683590000|2021-12-16 19:39:50|328.51|324.41|328.45|324.35|328.55|324.45|328.42|324.32|18
1639683600000|2021-12-16 19:40:00|328.42|324.32|328.4|324.3|328.5|324.4|328.38|324.28|17
1639683610000|2021-12-16 19:40:10|328.36|324.26|328.34|324.24|328.36|324.26|328.29|324.19|10
1639683620000|2021-12-16 19:40:20|328.33|324.23|328.33|324.23|328.34|324.24|328.32|324.22|6
1639683630000|2021-12-16 19:40:30|328.34|324.24|328.5|324.4|328.53|324.43|328.34|324.24|19
1639683640000|2021-12-16 19:40:40|328.52|324.42|328.44|324.34|328.52|324.42|328.44|324.34|2
1639683650000|2021-12-16 19:40:50|328.42|324.32|328.39|324.29|328.44|324.34|328.33|324.23|12
1639683660000|2021-12-16 19:41:00|328.45|324.35|328.41|324.31|328.46|324.36|328.33|324.23|11
1639683670000|2021-12-16 19:41:10|328.4|324.3|328.46|324.36|328.46|324.36|328.4|324.3|10
1639683680000|2021-12-16 19:41:20|328.48|324.38|328.54|324.44|328.57|324.47|328.48|324.38|7
1639683690000|2021-12-16 19:41:30|328.56|324.46|328.35|324.25|328.56|324.46|328.35|324.25|13
1639683700000|2021-12-16 19:41:40|328.32|324.22|328.26|324.16|328.43|324.33|328.21|324.11|16
1639683710000|2021-12-16 19:41:50|328.18|324.08|328.16|324.06|328.18|324.08|328.16|324.06|4
1639683720000|2021-12-16 19:42:00|328.19|324.09|328.14|324.04|328.19|324.09|328.1|324|11
1639683730000|2021-12-16 19:42:10|328.15|324.05|328.11|324.01|328.19|324.09|328.09|323.99|11
1639683740000|2021-12-16 19:42:20|328.1|324|328.13|324.03|328.14|324.04|328.1|324|4
1639683750000|2021-12-16 19:42:30|328.09|323.99|328.14|324.04|328.14|324.04|328.09|323.99|7
1639683760000|2021-12-16 19:42:40|328.11|324.01|328.1|324|328.11|324.01|328.09|323.99|3
1639683770000|2021-12-16 19:42:50|328|323.9|328.2|324.1|328.21|324.11|327.99|323.89|11
1639683780000|2021-12-16 19:43:00|328.24|324.14|328.18|324.08|328.24|324.14|328.14|324.04|10
1639683790000|2021-12-16 19:43:10|328.08|323.98|327.59|323.49|328.08|323.98|327.59|323.49|18
1639683800000|2021-12-16 19:43:20|327.58|323.48|327.64|323.54|327.64|323.54|327.58|323.48|6
1639683810000|2021-12-16 19:43:30|327.63|323.53|327.59|323.49|327.63|323.53|327.53|323.43|13
1639683820000|2021-12-16 19:43:40|327.6|323.5|327.7|323.6|327.7|323.6|327.59|323.49|9
1639683830000|2021-12-16 19:43:50|327.69|323.59|327.74|323.64|327.76|323.66|327.63|323.53|8
1639683840000|2021-12-16 19:44:00|327.75|323.65|327.62|323.52|327.85|323.75|327.61|323.51|16
1639683850000|2021-12-16 19:44:10|327.63|323.53|327.64|323.54|327.77|323.67|327.63|323.53|7
1639683860000|2021-12-16 19:44:20|327.76|323.66|327.57|323.47|327.76|323.66|327.55|323.45|10
1639683870000|2021-12-16 19:44:30|327.5|323.4|327.53|323.43|327.57|323.47|327.41|323.31|21
1639683880000|2021-12-16 19:44:40|327.52|323.42|327.63|323.53|327.71|323.61|327.52|323.42|17
1639683890000|2021-12-16 19:44:50|327.65|323.55|327.91|323.81|327.91|323.81|327.65|323.55|16
1639683900000|2021-12-16 19:45:00|327.9|323.8|327.7|323.6|327.93|323.83|327.69|323.59|14
1639683910000|2021-12-16 19:45:10|327.68|323.58|327.71|323.61|327.73|323.63|327.66|323.56|10
1639683920000|2021-12-16 19:45:20|327.74|323.64|327.57|323.47|327.75|323.65|327.54|323.44|7
1639683930000|2021-12-16 19:45:30|327.56|323.46|327.49|323.39|327.64|323.54|327.49|323.39|19
1639683940000|2021-12-16 19:45:40|327.48|323.38|327.29|323.19|327.48|323.38|327.17|323.07|16
1639683950000|2021-12-16 19:45:50|327.28|323.18|327.18|323.08|327.37|323.27|327.11|323.01|23
1639683960000|2021-12-16 19:46:00|327.17|323.07|327.05|322.95|327.17|323.07|327|322.9|20
1639683970000|2021-12-16 19:46:10|327.03|322.93|327.28|323.18|327.3|323.2|327|322.9|24
1639683980000|2021-12-16 19:46:20|327.3|323.2|327.3|323.2|327.31|323.21|327.29|323.19|5
1639683990000|2021-12-16 19:46:30|327.29|323.19|326.92|322.82|327.34|323.24|326.92|322.82|12
1639684000000|2021-12-16 19:46:40|326.93|322.83|326.66|322.56|326.93|322.83|326.65|322.55|11
1639684010000|2021-12-16 19:46:50|326.65|322.55|326.56|322.46|326.72|322.62|326.47|322.37|27
1639684020000|2021-12-16 19:47:00|326.48|322.38|326.54|322.44|326.59|322.49|326.35|322.25|17
1639684030000|2021-12-16 19:47:10|326.55|322.45|326.75|322.65|326.76|322.66|326.5|322.4|20
1639684040000|2021-12-16 19:47:20|326.68|322.58|326.5|322.4|326.68|322.58|326.37|322.27|26
1639684050000|2021-12-16 19:47:30|326.51|322.41|326.35|322.25|326.7|322.6|326.34|322.24|21
1639684060000|2021-12-16 19:47:40|326.34|322.24|326.54|322.44|326.54|322.44|326.34|322.24|13
1639684070000|2021-12-16 19:47:50|326.55|322.45|326.83|322.73|326.83|322.73|326.52|322.42|14
1639684080000|2021-12-16 19:48:00|326.92|322.82|326.82|322.72|326.95|322.85|326.81|322.71|12
1639684090000|2021-12-16 19:48:10|326.8|322.7|326.67|322.57|326.8|322.7|326.62|322.52|20
1639684100000|2021-12-16 19:48:20|326.69|322.59|326.65|322.55|326.79|322.69|326.55|322.45|16
1639684110000|2021-12-16 19:48:30|326.66|322.56|326.63|322.53|326.7|322.6|326.56|322.46|10
1639684120000|2021-12-16 19:48:40|326.65|322.55|326.58|322.48|326.78|322.68|326.58|322.48|21
1639684130000|2021-12-16 19:48:50|326.56|322.46|326.47|322.37|326.57|322.47|326.47|322.37|18
1639684140000|2021-12-16 19:49:00|326.46|322.36|326.4|322.3|326.54|322.44|326.4|322.3|10
1639684150000|2021-12-16 19:49:10|326.39|322.29|325.56|321.46|326.39|322.29|325.56|321.46|31
1639684160000|2021-12-16 19:49:20|325.54|321.44|325.6|321.5|325.83|321.73|325.35|321.25|31
1639684170000|2021-12-16 19:49:30|325.63|321.53|325.65|321.55|325.69|321.59|325.42|321.32|25
1639684180000|2021-12-16 19:49:40|325.66|321.56|325.79|321.69|325.79|321.69|325.66|321.56|22
1639684190000|2021-12-16 19:49:50|325.8|321.7|325.77|321.67|325.97|321.87|325.77|321.67|22
1639684200000|2021-12-16 19:50:00|325.76|321.66|325.85|321.75|325.9|321.8|325.76|321.66|14
1639684210000|2021-12-16 19:50:10|325.83|321.73|325.67|321.57|325.83|321.73|325.65|321.55|19
1639684220000|2021-12-16 19:50:20|325.68|321.58|325.72|321.62|325.72|321.62|325.68|321.58|9
1639684230000|2021-12-16 19:50:30|325.75|321.65|325.91|321.81|325.91|321.81|325.72|321.62|10
1639684240000|2021-12-16 19:50:40|325.9|321.8|326.11|322.01|326.11|322.01|325.9|321.8|16
1639684250000|2021-12-16 19:50:50|326.1|322|326.38|322.28|326.42|322.32|326.02|321.92|18
1639684260000|2021-12-16 19:51:00|326.4|322.3|326.35|322.25|326.5|322.4|326.24|322.14|27
1639684270000|2021-12-16 19:51:10|326.36|322.26|326.48|322.38|326.51|322.41|326.36|322.26|17
1639684280000|2021-12-16 19:51:20|326.51|322.41|326.53|322.43|326.57|322.47|326.51|322.41|16
1639684290000|2021-12-16 19:51:30|326.52|322.42|326.5|322.4|326.52|322.42|326.42|322.32|15
1639684300000|2021-12-16 19:51:40|326.51|322.41|326.51|322.41|326.64|322.54|326.51|322.41|18
1639684310000|2021-12-16 19:51:50|326.54|322.44|326.48|322.38|326.57|322.47|326.48|322.38|14
1639684320000|2021-12-16 19:52:00|326.49|322.39|326.62|322.52|326.62|322.52|326.49|322.39|11
1639684330000|2021-12-16 19:52:10|326.61|322.51|326.54|322.44|326.62|322.52|326.54|322.44|9
1639684340000|2021-12-16 19:52:20|326.53|322.43|326.4|322.3|326.57|322.47|326.4|322.3|15
1639684350000|2021-12-16 19:52:30|326.35|322.25|326.28|322.18|326.35|322.25|326.27|322.17|11
1639684360000|2021-12-16 19:52:40|326.29|322.19|326.52|322.42|326.53|322.43|326.28|322.18|16
1639684370000|2021-12-16 19:52:50|326.53|322.43|326.73|322.63|326.79|322.69|326.53|322.43|22
1639684380000|2021-12-16 19:53:00|326.74|322.64|326.71|322.61|326.76|322.66|326.65|322.55|18
1639684390000|2021-12-16 19:53:10|326.72|322.62|326.91|322.81|326.93|322.83|326.72|322.62|16
1639684400000|2021-12-16 19:53:20|326.92|322.82|326.98|322.88|326.98|322.88|326.89|322.79|15
1639684410000|2021-12-16 19:53:30|326.99|322.89|326.92|322.82|327|322.9|326.92|322.82|9
1639684420000|2021-12-16 19:53:40|326.91|322.81|326.81|322.71|326.92|322.82|326.75|322.65|14
1639684430000|2021-12-16 19:53:50|326.8|322.7|326.8|322.7|326.81|322.71|326.8|322.7|3
1639684440000|2021-12-16 19:54:00|326.77|322.67|326.64|322.54|326.81|322.71|326.64|322.54|12
1639684450000|2021-12-16 19:54:10|326.66|322.56|326.71|322.61|326.77|322.67|326.65|322.55|17
1639684460000|2021-12-16 19:54:20|326.69|322.59|326.3|322.2|326.69|322.59|326.3|322.2|23
1639684470000|2021-12-16 19:54:30|326.29|322.19|326.35|322.25|326.36|322.26|326.26|322.16|15
1639684480000|2021-12-16 19:54:40|326.31|322.21|326.21|322.11|326.35|322.25|326.21|322.11|12
1639684490000|2021-12-16 19:54:50|326.23|322.13|326.29|322.19|326.31|322.21|326.17|322.07|10
1639684500000|2021-12-16 19:55:00|326.28|322.18|326.26|322.16|326.41|322.31|326.26|322.16|21
1639684510000|2021-12-16 19:55:10|326.28|322.18|326.26|322.16|326.3|322.2|326.19|322.09|9
1639684520000|2021-12-16 19:55:20|326.27|322.17|326.22|322.12|326.27|322.17|326.15|322.05|7
1639684530000|2021-12-16 19:55:30|326.15|322.05|326.12|322.02|326.23|322.13|326.12|322.02|9
1639684540000|2021-12-16 19:55:40|326.15|322.05|326.6|322.5|326.6|322.5|326.13|322.03|22
1639684550000|2021-12-16 19:55:50|326.59|322.49|326.62|322.52|326.72|322.62|326.59|322.49|21
1639684560000|2021-12-16 19:56:00|326.63|322.53|326.64|322.54|326.7|322.6|326.63|322.53|14
1639684570000|2021-12-16 19:56:10|326.69|322.59|326.59|322.49|326.69|322.59|326.55|322.45|18
1639684580000|2021-12-16 19:56:20|326.57|322.47|326.56|322.46|326.6|322.5|326.51|322.41|9
1639684590000|2021-12-16 19:56:30|326.57|322.47|326.81|322.71|326.81|322.71|326.57|322.47|10
1639684600000|2021-12-16 19:56:40|326.84|322.74|326.88|322.78|326.9|322.8|326.84|322.74|7
1639684610000|2021-12-16 19:56:50|326.89|322.79|326.9|322.8|326.91|322.81|326.88|322.78|11
1639684620000|2021-12-16 19:57:00|326.92|322.82|326.82|322.72|326.92|322.82|326.81|322.71|8
1639684630000|2021-12-16 19:57:10|326.8|322.7|326.65|322.55|326.8|322.7|326.62|322.52|17
1639684640000|2021-12-16 19:57:20|326.64|322.54|326.77|322.67|326.8|322.7|326.64|322.54|15
1639684650000|2021-12-16 19:57:30|326.8|322.7|326.59|322.49|326.8|322.7|326.59|322.49|14
1639684660000|2021-12-16 19:57:40|326.6|322.5|326.37|322.27|326.6|322.5|326.37|322.27|17
1639684670000|2021-12-16 19:57:50|326.38|322.28|326.58|322.48|326.58|322.48|326.38|322.28|10
1639684680000|2021-12-16 19:58:00|326.64|322.54|326.52|322.42|326.69|322.59|326.51|322.41|17
1639684690000|2021-12-16 19:58:10|326.51|322.41|326.47|322.37|326.55|322.45|326.46|322.36|9
1639684700000|2021-12-16 19:58:20|326.46|322.36|326.26|322.16|326.46|322.36|326.24|322.14|16
1639684710000|2021-12-16 19:58:30|326.24|322.14|326.38|322.28|326.39|322.29|326.24|322.14|8
1639684720000|2021-12-16 19:58:40|326.39|322.29|326.49|322.39|326.53|322.43|326.31|322.21|23
1639684730000|2021-12-16 19:58:50|326.5|322.4|326.43|322.33|326.5|322.4|326.39|322.29|8
1639684740000|2021-12-16 19:59:00|326.44|322.34|326.48|322.38|326.48|322.38|326.44|322.34|7
1639684750000|2021-12-16 19:59:10|326.49|322.39|326.57|322.47|326.6|322.5|326.49|322.39|11
1639684760000|2021-12-16 19:59:20|326.66|322.56|326.75|322.65|326.75|322.65|326.64|322.54|13
1639684770000|2021-12-16 19:59:30|326.74|322.64|326.71|322.61|326.82|322.72|326.71|322.61|13
1639684780000|2021-12-16 19:59:40|326.72|322.62|326.91|322.81|326.91|322.81|326.72|322.62|6
1639684790000|2021-12-16 19:59:50|326.9|322.8|327.04|322.94|327.12|323.02|326.9|322.8|15
1639684800000|2021-12-16 20:00:00|327.03|322.93|326.89|322.79|327.08|322.98|326.82|322.72|18
1639684810000|2021-12-16 20:00:10|326.9|322.8|327.02|322.92|327.02|322.92|326.9|322.8|12
1639684820000|2021-12-16 20:00:20|327.03|322.93|327|322.9|327.11|323.01|326.95|322.85|14
1639684830000|2021-12-16 20:00:30|327.01|322.91|327.09|322.99|327.11|323.01|327|322.9|13
1639684840000|2021-12-16 20:00:40|327.06|322.96|326.94|322.84|327.07|322.97|326.93|322.83|11
1639684850000|2021-12-16 20:00:50|326.96|322.86|327.11|323.01|327.11|323.01|326.94|322.84|10
1639684860000|2021-12-16 20:01:00|327.12|323.02|327.04|322.94|327.12|323.02|327.01|322.91|16
1639684870000|2021-12-16 20:01:10|327.09|322.99|327.59|323.49|327.66|323.56|327.09|322.99|31
1639684880000|2021-12-16 20:01:20|327.6|323.5|327.61|323.51|327.74|323.64|327.6|323.5|33
1639684890000|2021-12-16 20:01:30|327.6|323.5|327.65|323.55|327.65|323.55|327.6|323.5|4
1639684900000|2021-12-16 20:01:40|327.66|323.56|327.7|323.6|327.7|323.6|327.66|323.56|4
1639684910000|2021-12-16 20:01:50|327.71|323.61|327.82|323.72|327.82|323.72|327.66|323.56|6
1639684920000|2021-12-16 20:02:00|327.8|323.7|327.34|323.24|327.84|323.74|327.32|323.22|21
1639684930000|2021-12-16 20:02:10|327.35|323.25|327.43|323.33|327.56|323.46|327.35|323.25|15
1639684940000|2021-12-16 20:02:20|327.42|323.32|327.55|323.45|327.55|323.45|327.39|323.29|11
1639684950000|2021-12-16 20:02:30|327.56|323.46|327.49|323.39|327.62|323.52|327.49|323.39|13
1639684960000|2021-12-16 20:02:40|327.51|323.41|327.61|323.51|327.61|323.51|327.51|323.41|19
1639684970000|2021-12-16 20:02:50|327.63|323.53|327.51|323.41|327.68|323.58|327.51|323.41|12
1639684980000|2021-12-16 20:03:00|327.54|323.44|327.41|323.31|327.54|323.44|327.41|323.31|15
1639684990000|2021-12-16 20:03:10|327.4|323.3|327.44|323.34|327.44|323.34|327.4|323.3|9
1639685000000|2021-12-16 20:03:20|327.42|323.32|327.44|323.34|327.44|323.34|327.41|323.31|10
1639685010000|2021-12-16 20:03:30|327.41|323.31|327.44|323.34|327.5|323.4|327.41|323.31|11
1639685020000|2021-12-16 20:03:40|327.45|323.35|327.43|323.33|327.45|323.35|327.33|323.23|8
1639685030000|2021-12-16 20:03:50|327.42|323.32|327.32|323.22|327.46|323.36|327.32|323.22|10
1639685040000|2021-12-16 20:04:00|327.3|323.2|327.19|323.09|327.3|323.2|327.16|323.06|12
1639685050000|2021-12-16 20:04:10|327.16|323.06|327.09|322.99|327.16|323.06|326.99|322.89|8
1639685060000|2021-12-16 20:04:20|327.12|323.02|326.74|322.64|327.12|323.02|326.62|322.52|19
1639685070000|2021-12-16 20:04:30|326.6|322.5|327.2|323.1|327.21|323.11|326.6|322.5|20
1639685080000|2021-12-16 20:04:40|327.21|323.11|327.27|323.17|327.31|323.21|327.2|323.1|9
1639685090000|2021-12-16 20:04:50|327.31|323.21|327.26|323.16|327.33|323.23|327.2|323.1|22
1639685100000|2021-12-16 20:05:00|327.27|323.17|327.65|323.55|327.66|323.56|327.27|323.17|26
1639685110000|2021-12-16 20:05:10|327.66|323.56|327.54|323.44|327.69|323.59|327.47|323.37|16
1639685120000|2021-12-16 20:05:20|327.55|323.45|327.58|323.48|327.59|323.49|327.47|323.37|8
1639685130000|2021-12-16 20:05:30|327.59|323.49|327.8|323.7|327.8|323.7|327.59|323.49|12
1639685140000|2021-12-16 20:05:40|327.75|323.65|327.72|323.62|327.95|323.85|327.72|323.62|21
1639685150000|2021-12-16 20:05:50|327.71|323.61|327.82|323.72|327.82|323.72|327.69|323.59|12
1639685160000|2021-12-16 20:06:00|327.79|323.69|327.74|323.64|327.85|323.75|327.74|323.64|14
1639685170000|2021-12-16 20:06:10|327.7|323.6|327.88|323.78|327.88|323.78|327.7|323.6|10
1639685180000|2021-12-16 20:06:20|327.87|323.77|327.69|323.59|327.88|323.78|327.69|323.59|7
1639685190000|2021-12-16 20:06:30|327.71|323.61|327.61|323.51|327.72|323.62|327.58|323.48|14
1639685200000|2021-12-16 20:06:40|327.57|323.47|327.47|323.37|327.57|323.47|327.41|323.31|16
1639685210000|2021-12-16 20:06:50|327.48|323.38|327.7|323.6|327.71|323.61|327.48|323.38|12
1639685220000|2021-12-16 20:07:00|327.71|323.61|327.88|323.78|327.88|323.78|327.71|323.61|10
1639685230000|2021-12-16 20:07:10|327.85|323.75|327.73|323.63|327.88|323.78|327.73|323.63|6
1639685240000|2021-12-16 20:07:20|327.88|323.78|327.8|323.7|327.95|323.85|327.76|323.66|10
1639685250000|2021-12-16 20:07:30|327.79|323.69|327.79|323.69|327.88|323.78|327.79|323.69|9
1639685260000|2021-12-16 20:07:40|327.88|323.78|327.78|323.68|327.88|323.78|327.78|323.68|6
1639685270000|2021-12-16 20:07:50|327.77|323.67|327.73|323.63|327.77|323.67|327.64|323.54|10
1639685280000|2021-12-16 20:08:00|327.7|323.6|327.7|323.6|327.77|323.67|327.63|323.53|17
1639685290000|2021-12-16 20:08:10|327.67|323.57|327.79|323.69|327.79|323.69|327.66|323.56|10
1639685300000|2021-12-16 20:08:20|327.85|323.75|327.81|323.71|327.85|323.75|327.81|323.71|7
1639685310000|2021-12-16 20:08:30|327.82|323.72|327.76|323.66|327.84|323.74|327.73|323.63|12
1639685320000|2021-12-16 20:08:40|327.75|323.65|328.18|324.08|328.19|324.09|327.75|323.65|17
1639685330000|2021-12-16 20:08:50|328.19|324.09|328.19|324.09|328.25|324.15|328.15|324.05|12
1639685340000|2021-12-16 20:09:00|328.16|324.06|328.27|324.17|328.32|324.22|328.16|324.06|24
1639685350000|2021-12-16 20:09:10|328.26|324.16|328.29|324.19|328.34|324.24|328.2|324.1|20
1639685360000|2021-12-16 20:09:20|328.3|324.2|328.34|324.24|328.36|324.26|328.28|324.18|13
1639685370000|2021-12-16 20:09:30|328.33|324.23|327.91|323.81|328.35|324.25|327.91|323.81|18
1639685380000|2021-12-16 20:09:40|327.9|323.8|327.73|323.63|327.9|323.8|327.73|323.63|16
1639685390000|2021-12-16 20:09:50|327.72|323.62|327.64|323.54|327.72|323.62|327.61|323.51|11
1639685400000|2021-12-16 20:10:00|327.62|323.52|327.63|323.53|327.63|323.53|327.6|323.5|9
1639685410000|2021-12-16 20:10:10|327.64|323.54|327.7|323.6|327.7|323.6|327.61|323.51|7
1639685430000|2021-12-16 20:10:30|327.72|323.62|327.72|323.62|327.73|323.63|327.71|323.61|6
1639685440000|2021-12-16 20:10:40|327.71|323.61|327.83|323.73|327.83|323.73|327.7|323.6|13
1639685450000|2021-12-16 20:10:50|327.85|323.75|327.9|323.8|327.9|323.8|327.84|323.74|5
1639685460000|2021-12-16 20:11:00|327.89|323.79|327.69|323.59|327.9|323.8|327.69|323.59|9
1639685470000|2021-12-16 20:11:10|327.71|323.61|327.87|323.77|327.87|323.77|327.71|323.61|8
1639685480000|2021-12-16 20:11:20|327.88|323.78|327.89|323.79|327.9|323.8|327.88|323.78|10
1639685490000|2021-12-16 20:11:30|327.87|323.77|327.68|323.58|327.87|323.77|327.65|323.55|12
1639685500000|2021-12-16 20:11:40|327.69|323.59|327.63|323.53|327.69|323.59|327.63|323.53|10
1639685510000|2021-12-16 20:11:50|327.7|323.6|327.63|323.53|327.7|323.6|327.63|323.53|8
1639685520000|2021-12-16 20:12:00|327.57|323.47|327.55|323.45|327.57|323.47|327.46|323.36|6
1639685530000|2021-12-16 20:12:10|327.54|323.44|327.53|323.43|327.58|323.48|327.47|323.37|15
1639685540000|2021-12-16 20:12:20|327.39|323.29|327.38|323.28|327.4|323.3|327.33|323.23|17
1639685550000|2021-12-16 20:12:30|327.4|323.3|327.38|323.28|327.4|323.3|327.25|323.15|11
1639685560000|2021-12-16 20:12:40|327.35|323.25|327.39|323.29|327.4|323.3|327.35|323.25|5
1639685570000|2021-12-16 20:12:50|327.4|323.3|327.39|323.29|327.4|323.3|327.36|323.26|7
1639685580000|2021-12-16 20:13:00|327.36|323.26|327.48|323.38|327.52|323.42|327.28|323.18|9
1639685590000|2021-12-16 20:13:10|327.49|323.39|327.56|323.46|327.65|323.55|327.49|323.39|13
1639685600000|2021-12-16 20:13:20|327.54|323.44|327.57|323.47|327.58|323.48|327.46|323.36|6
1639685610000|2021-12-16 20:13:30|327.53|323.43|327.3|323.2|327.58|323.48|327.3|323.2|16
1639685620000|2021-12-16 20:13:40|327.29|323.19|327.45|323.35|327.46|323.36|327.29|323.19|12
1639685630000|2021-12-16 20:13:50|327.46|323.36|327.55|323.45|327.63|323.53|327.46|323.36|8
1639685640000|2021-12-16 20:14:00|327.57|323.47|327.56|323.46|327.61|323.51|327.55|323.45|11
1639685650000|2021-12-16 20:14:10|327.53|323.43|327.53|323.43|327.55|323.45|327.49|323.39|9
1639685660000|2021-12-16 20:14:20|327.56|323.46|327.54|323.44|327.65|323.55|327.52|323.42|18
1639685670000|2021-12-16 20:14:30|327.55|323.45|327.54|323.44|327.55|323.45|327.54|323.44|2
1639685680000|2021-12-16 20:14:40|327.55|323.45|327.68|323.58|327.68|323.58|327.55|323.45|14
1639685690000|2021-12-16 20:14:50|327.67|323.57|327.69|323.59|327.8|323.7|327.66|323.56|11
1639685700000|2021-12-16 20:15:00|327.72|323.62|327.42|323.32|327.72|323.62|327.36|323.26|19
1639685710000|2021-12-16 20:15:10|327.4|323.3|327.2|323.1|327.4|323.3|327.16|323.06|18
1639685720000|2021-12-16 20:15:20|327.18|323.08|327.12|323.02|327.19|323.09|327.12|323.02|7
1639685730000|2021-12-16 20:15:30|327.11|323.01|327.13|323.03|327.14|323.04|327.03|322.93|15
1639685740000|2021-12-16 20:15:40|327.17|323.07|327.17|323.07|327.21|323.11|327.16|323.06|6
1639685750000|2021-12-16 20:15:50|327.23|323.13|327.29|323.19|327.31|323.21|327.21|323.11|9
1639685760000|2021-12-16 20:16:00|327.3|323.2|327.53|323.43|327.53|323.43|327.3|323.2|14
1639685770000|2021-12-16 20:16:10|327.58|323.48|327.8|323.7|327.8|323.7|327.57|323.47|22
1639685780000|2021-12-16 20:16:20|327.81|323.71|327.86|323.76|327.87|323.77|327.81|323.71|11
1639685790000|2021-12-16 20:16:30|327.84|323.74|328.28|324.18|328.28|324.18|327.84|323.74|21
1639685800000|2021-12-16 20:16:40|328.26|324.16|328.28|324.18|328.29|324.19|328.19|324.09|14
1639685810000|2021-12-16 20:16:50|328.23|324.13|328.2|324.1|328.26|324.16|328.2|324.1|9
1639685820000|2021-12-16 20:17:00|328.16|324.06|328.25|324.15|328.25|324.15|328.16|324.06|11
1639685830000|2021-12-16 20:17:10|328.23|324.13|328.23|324.13|328.29|324.19|328.23|324.13|10
1639685840000|2021-12-16 20:17:20|328.22|324.12|328.12|324.02|328.22|324.12|328.12|324.02|7
1639685850000|2021-12-16 20:17:30|328.13|324.03|327.72|323.62|328.14|324.04|327.71|323.61|19
1639685860000|2021-12-16 20:17:40|327.77|323.67|327.94|323.84|327.97|323.87|327.72|323.62|12
1639685870000|2021-12-16 20:17:50|327.93|323.83|327.98|323.88|327.98|323.88|327.93|323.83|4
1639685880000|2021-12-16 20:18:00|328.03|323.93|328.37|324.27|328.38|324.28|328.03|323.93|13
1639685890000|2021-12-16 20:18:10|328.38|324.28|328.36|324.26|328.38|324.28|328.32|324.22|14
1639685900000|2021-12-16 20:18:20|328.37|324.27|328.43|324.33|328.44|324.34|328.37|324.27|5
1639685910000|2021-12-16 20:18:30|328.44|324.34|328.38|324.28|328.44|324.34|328.37|324.27|8
1639685920000|2021-12-16 20:18:40|328.39|324.29|328.21|324.11|328.39|324.29|328.18|324.08|14
1639685930000|2021-12-16 20:18:50|328.19|324.09|328.22|324.12|328.22|324.12|328.13|324.03|5
1639685940000|2021-12-16 20:19:00|328.23|324.13|328.39|324.29|328.39|324.29|328.23|324.13|11
1639685950000|2021-12-16 20:19:10|328.4|324.3|328.47|324.37|328.47|324.37|328.4|324.3|8
1639685960000|2021-12-16 20:19:20|328.43|324.33|328.47|324.37|328.5|324.4|328.43|324.33|3
1639685970000|2021-12-16 20:19:30|328.44|324.34|328.45|324.35|328.46|324.36|328.44|324.34|4
1639685980000|2021-12-16 20:19:40|328.44|324.34|328.53|324.43|328.53|324.43|328.44|324.34|10
1639685990000|2021-12-16 20:19:50|328.58|324.48|328.58|324.48|328.61|324.51|328.58|324.48|10
1639686000000|2021-12-16 20:20:00|328.57|324.47|328.45|324.35|328.61|324.51|328.44|324.34|15
1639686010000|2021-12-16 20:20:10|328.41|324.31|328.5|324.4|328.5|324.4|328.41|324.31|12
1639686020000|2021-12-16 20:20:20|328.52|324.42|328.58|324.48|328.61|324.51|328.52|324.42|9
1639686030000|2021-12-16 20:20:30|328.62|324.52|328.78|324.68|328.8|324.7|328.62|324.52|15
1639686040000|2021-12-16 20:20:40|328.74|324.64|328.84|324.74|328.84|324.74|328.69|324.59|14
1639686050000|2021-12-16 20:20:50|328.9|324.8|329.15|325.05|329.15|325.05|328.8|324.7|24
1639686060000|2021-12-16 20:21:00|329.24|325.14|329.21|325.11|329.27|325.17|329.16|325.06|16
1639686070000|2021-12-16 20:21:10|329.23|325.13|329.1|325|329.23|325.13|329.08|324.98|16
1639686080000|2021-12-16 20:21:20|329.13|325.03|329.1|325|329.13|325.03|329.08|324.98|11
1639686090000|2021-12-16 20:21:30|329.09|324.99|328.93|324.83|329.09|324.99|328.91|324.81|8
1639686100000|2021-12-16 20:21:40|328.95|324.85|328.94|324.84|328.95|324.85|328.94|324.84|6
1639686110000|2021-12-16 20:21:50|328.95|324.85|328.95|324.85|328.97|324.87|328.95|324.85|4
1639686120000|2021-12-16 20:22:00|328.92|324.82|328.78|324.68|328.94|324.84|328.75|324.65|20
1639686130000|2021-12-16 20:22:10|328.77|324.67|328.91|324.81|328.91|324.81|328.76|324.66|19
1639686140000|2021-12-16 20:22:20|328.9|324.8|328.96|324.86|328.99|324.89|328.83|324.73|9
1639686150000|2021-12-16 20:22:30|328.88|324.78|328.85|324.75|328.91|324.81|328.81|324.71|11
1639686160000|2021-12-16 20:22:40|328.86|324.76|328.79|324.69|328.94|324.84|328.79|324.69|11
1639686170000|2021-12-16 20:22:50|328.8|324.7|328.84|324.74|328.86|324.76|328.78|324.68|9
1639686180000|2021-12-16 20:23:00|328.83|324.73|328.83|324.73|328.92|324.82|328.77|324.67|11
1639686190000|2021-12-16 20:23:10|328.84|324.74|328.87|324.77|328.99|324.89|328.83|324.73|13
1639686200000|2021-12-16 20:23:20|328.94|324.84|329.05|324.95|329.05|324.95|328.92|324.82|5
1639686210000|2021-12-16 20:23:30|328.92|324.82|329.04|324.94|329.05|324.95|328.92|324.82|8
1639686220000|2021-12-16 20:23:40|329.05|324.95|329.25|325.15|329.26|325.16|329.05|324.95|12
1639686230000|2021-12-16 20:23:50|329.23|325.13|329.29|325.19|329.34|325.24|329.2|325.1|16
1639686240000|2021-12-16 20:24:00|329.3|325.2|329.3|325.2|329.31|325.21|329.22|325.12|12
1639686250000|2021-12-16 20:24:10|329.33|325.23|329.28|325.18|329.43|325.33|329.24|325.14|20
1639686260000|2021-12-16 20:24:20|329.25|325.15|329.35|325.25|329.37|325.27|329.22|325.12|13
1639686270000|2021-12-16 20:24:30|329.37|325.27|329.38|325.28|329.38|325.28|329.28|325.18|14
1639686280000|2021-12-16 20:24:40|329.37|325.27|329.2|325.1|329.44|325.34|329.2|325.1|13
1639686290000|2021-12-16 20:24:50|329.24|325.14|329.29|325.19|329.29|325.19|329.22|325.12|8
1639686300000|2021-12-16 20:25:00|329.26|325.16|329.25|325.15|329.32|325.22|329.23|325.13|16
1639686310000|2021-12-16 20:25:10|329.26|325.16|329.28|325.18|329.3|325.2|329.24|325.14|6
1639686320000|2021-12-16 20:25:20|329.26|325.16|329.13|325.03|329.38|325.28|329.13|325.03|16
1639686330000|2021-12-16 20:25:30|329.12|325.02|329.17|325.07|329.18|325.08|329.12|325.02|9
1639686340000|2021-12-16 20:25:40|329.2|325.1|329.3|325.2|329.31|325.21|329.2|325.1|9
1639686350000|2021-12-16 20:25:50|329.31|325.21|329.34|325.24|329.34|325.24|329.29|325.19|7
1639686360000|2021-12-16 20:26:00|329.37|325.27|329.32|325.22|329.37|325.27|329.32|325.22|6
1639686370000|2021-12-16 20:26:10|329.29|325.19|329.3|325.2|329.36|325.26|329.29|325.19|8
1639686380000|2021-12-16 20:26:20|329.31|325.21|329.57|325.47|329.66|325.56|329.31|325.21|20
1639686390000|2021-12-16 20:26:30|329.56|325.46|329.63|325.53|329.63|325.53|329.5|325.4|19
1639686400000|2021-12-16 20:26:40|329.61|325.51|329.64|325.54|329.69|325.59|329.61|325.51|14
1639686410000|2021-12-16 20:26:50|329.65|325.55|329.7|325.6|329.7|325.6|329.59|325.49|12
1639686420000|2021-12-16 20:27:00|329.73|325.63|329.72|325.62|329.74|325.64|329.7|325.6|8
1639686430000|2021-12-16 20:27:10|329.69|325.59|329.68|325.58|329.76|325.66|329.63|325.53|12
1639686440000|2021-12-16 20:27:20|329.63|325.53|329.61|325.51|329.74|325.64|329.55|325.45|14
1639686450000|2021-12-16 20:27:30|329.54|325.44|329.61|325.51|329.67|325.57|329.53|325.43|13
1639686460000|2021-12-16 20:27:40|329.66|325.56|329.64|325.54|329.71|325.61|329.64|325.54|8
1639686470000|2021-12-16 20:27:50|329.67|325.57|329.72|325.62|329.76|325.66|329.66|325.56|9
1639686480000|2021-12-16 20:28:00|329.77|325.67|329.69|325.59|329.79|325.69|329.67|325.57|9
1639686490000|2021-12-16 20:28:10|329.76|325.66|329.79|325.69|329.79|325.69|329.7|325.6|7
1639686500000|2021-12-16 20:28:20|329.74|325.64|329.73|325.63|329.77|325.67|329.73|325.63|5
1639686510000|2021-12-16 20:28:30|329.7|325.6|329.74|325.64|329.75|325.65|329.7|325.6|7
1639686520000|2021-12-16 20:28:40|329.78|325.68|329.75|325.65|329.87|325.77|329.75|325.65|9
1639686530000|2021-12-16 20:28:50|329.83|325.73|329.8|325.7|329.83|325.73|329.76|325.66|4
1639686540000|2021-12-16 20:29:00|329.76|325.66|329.59|325.49|329.79|325.69|329.58|325.48|23
1639686550000|2021-12-16 20:29:10|329.51|325.41|329.46|325.36|329.54|325.44|329.46|325.36|6
1639686560000|2021-12-16 20:29:20|329.45|325.35|329.59|325.49|329.6|325.5|329.43|325.33|18
1639686570000|2021-12-16 20:29:30|329.6|325.5|329.78|325.68|329.78|325.68|329.59|325.49|7
1639686580000|2021-12-16 20:29:40|329.89|325.79|330.14|326.04|330.27|326.17|329.89|325.79|24
1639686590000|2021-12-16 20:29:50|330.15|326.05|329.87|325.77|330.32|326.22|329.87|325.77|20
1639686600000|2021-12-16 20:30:00|329.86|325.76|330.15|326.05|330.15|326.05|329.81|325.71|21
1639686610000|2021-12-16 20:30:10|330.13|326.03|330.25|326.15|330.28|326.18|330.11|326.01|16
1639686620000|2021-12-16 20:30:20|330.26|326.16|330.32|326.22|330.33|326.23|330.16|326.06|19
1639686630000|2021-12-16 20:30:30|330.33|326.23|330.22|326.12|330.37|326.27|330.22|326.12|11
1639686640000|2021-12-16 20:30:40|330.3|326.2|330.28|326.18|330.31|326.21|330.27|326.17|5
1639686650000|2021-12-16 20:30:50|330.24|326.14|330.24|326.14|330.34|326.24|330.24|326.14|14
1639686660000|2021-12-16 20:31:00|330.27|326.17|330.24|326.14|330.35|326.25|330.24|326.14|10
1639686670000|2021-12-16 20:31:10|330.25|326.15|330.34|326.24|330.34|326.24|330.22|326.12|12
1639686680000|2021-12-16 20:31:20|330.3|326.2|330.44|326.34|330.44|326.34|330.3|326.2|6
1639686690000|2021-12-16 20:31:30|330.46|326.36|330.39|326.29|330.46|326.36|330.39|326.29|9
1639686700000|2021-12-16 20:31:40|330.28|326.18|330.29|326.19|330.3|326.2|330.25|326.15|10
1639686710000|2021-12-16 20:31:50|330.28|326.18|330.12|326.02|330.29|326.19|330.08|325.98|18
1639686720000|2021-12-16 20:32:00|330.18|326.08|330.08|325.98|330.26|326.16|330.08|325.98|19
1639686730000|2021-12-16 20:32:10|329.93|325.83|329.65|325.55|329.93|325.83|329.6|325.5|20
1639686740000|2021-12-16 20:32:20|329.66|325.56|329.69|325.59|329.71|325.61|329.61|325.51|12
1639686750000|2021-12-16 20:32:30|329.66|325.56|329.26|325.16|329.66|325.56|329.26|325.16|15
1639686760000|2021-12-16 20:32:40|329.32|325.22|329.38|325.28|329.38|325.28|329.29|325.19|17
1639686770000|2021-12-16 20:32:50|329.4|325.3|329.45|325.35|329.47|325.37|329.4|325.3|8
1639686780000|2021-12-16 20:33:00|329.43|325.33|329.35|325.25|329.44|325.34|329.33|325.23|15
1639686790000|2021-12-16 20:33:10|329.4|325.3|329.29|325.19|329.41|325.31|329.29|325.19|16
1639686800000|2021-12-16 20:33:20|329.31|325.21|329.26|325.16|329.37|325.27|329.24|325.14|14
1639686810000|2021-12-16 20:33:30|329.24|325.14|329.52|325.42|329.53|325.43|329.24|325.14|13
1639686820000|2021-12-16 20:33:40|329.53|325.43|329.67|325.57|329.72|325.62|329.53|325.43|13
1639686830000|2021-12-16 20:33:50|329.71|325.61|329.52|325.42|329.71|325.61|329.52|325.42|13
1639686840000|2021-12-16 20:34:00|329.56|325.46|329.67|325.57|329.71|325.61|329.56|325.46|17
1639686850000|2021-12-16 20:34:10|329.69|325.59|329.52|325.42|329.72|325.62|329.52|325.42|13
1639686860000|2021-12-16 20:34:20|329.65|325.55|329.66|325.56|329.73|325.63|329.65|325.55|13
1639686870000|2021-12-16 20:34:30|329.67|325.57|329.83|325.73|329.83|325.73|329.57|325.47|9
1639686880000|2021-12-16 20:34:40|329.88|325.78|329.94|325.84|330.03|325.93|329.81|325.71|19
1639686890000|2021-12-16 20:34:50|329.95|325.85|329.99|325.89|330.11|326.01|329.95|325.85|18
1639686900000|2021-12-16 20:35:00|329.95|325.85|329.71|325.61|329.96|325.86|329.65|325.55|20
1639686910000|2021-12-16 20:35:10|329.72|325.62|329.76|325.66|329.8|325.7|329.67|325.57|22
1639686920000|2021-12-16 20:35:20|329.75|325.65|329.77|325.67|329.91|325.81|329.75|325.65|15
1639686930000|2021-12-16 20:35:30|329.76|325.66|329.76|325.66|329.84|325.74|329.76|325.66|10
1639686940000|2021-12-16 20:35:40|329.77|325.67|329.78|325.68|329.84|325.74|329.76|325.66|14
1639686950000|2021-12-16 20:35:50|329.77|325.67|329.89|325.79|329.9|325.8|329.74|325.64|10
1639686960000|2021-12-16 20:36:00|329.9|325.8|329.84|325.74|329.9|325.8|329.78|325.68|16
1639686970000|2021-12-16 20:36:10|329.89|325.79|329.75|325.65|329.89|325.79|329.75|325.65|8
1639686980000|2021-12-16 20:36:20|329.78|325.68|329.8|325.7|329.81|325.71|329.73|325.63|15
1639686990000|2021-12-16 20:36:30|329.76|325.66|329.78|325.68|329.81|325.71|329.76|325.66|8
1639687000000|2021-12-16 20:36:40|329.79|325.69|329.89|325.79|329.91|325.81|329.79|325.69|11
1639687010000|2021-12-16 20:36:50|329.93|325.83|329.81|325.71|329.93|325.83|329.81|325.71|7
1639687020000|2021-12-16 20:37:00|329.77|325.67|329.9|325.8|329.96|325.86|329.77|325.67|9
1639687030000|2021-12-16 20:37:10|329.89|325.79|329.73|325.63|329.92|325.82|329.73|325.63|19
1639687040000|2021-12-16 20:37:20|329.75|325.65|329.64|325.54|329.75|325.65|329.64|325.54|9
1639687050000|2021-12-16 20:37:30|329.63|325.53|329.61|325.51|329.65|325.55|329.59|325.49|10
1639687060000|2021-12-16 20:37:40|329.57|325.47|329.56|325.46|329.59|325.49|329.54|325.44|8
1639687070000|2021-12-16 20:37:50|329.54|325.44|329.49|325.39|329.54|325.44|329.45|325.35|8
1639687080000|2021-12-16 20:38:00|329.55|325.45|329.53|325.43|329.56|325.46|329.53|325.43|6
1639687090000|2021-12-16 20:38:10|329.54|325.44|329.59|325.49|329.59|325.49|329.53|325.43|7
1639687100000|2021-12-16 20:38:20|329.64|325.54|329.74|325.64|329.74|325.64|329.64|325.54|8
1639687110000|2021-12-16 20:38:30|329.68|325.58|329.65|325.55|329.71|325.61|329.65|325.55|6
1639687120000|2021-12-16 20:38:40|329.71|325.61|329.81|325.71|329.81|325.71|329.69|325.59|11
1639687130000|2021-12-16 20:38:50|329.82|325.72|329.98|325.88|329.98|325.88|329.76|325.66|11
1639687140000|2021-12-16 20:39:00|330|325.9|329.97|325.87|330|325.9|329.85|325.75|10
1639687150000|2021-12-16 20:39:10|329.89|325.79|329.93|325.83|330.02|325.92|329.88|325.78|8
1639687160000|2021-12-16 20:39:20|329.94|325.84|330.29|326.19|330.29|326.19|329.94|325.84|15
1639687170000|2021-12-16 20:39:30|330.3|326.2|330.16|326.06|330.3|326.2|330.16|326.06|11
1639687180000|2021-12-16 20:39:40|330.13|326.03|330.13|326.03|330.14|326.04|330.12|326.02|5
1639687190000|2021-12-16 20:39:50|330.12|326.02|330.13|326.03|330.13|326.03|330.12|326.02|2
1639687200000|2021-12-16 20:40:00|330.15|326.05|330.12|326.02|330.15|326.05|330.1|326|12
1639687210000|2021-12-16 20:40:10|330.13|326.03|330.18|326.08|330.18|326.08|330.12|326.02|11
1639687220000|2021-12-16 20:40:20|330.2|326.1|330.34|326.24|330.34|326.24|330.2|326.1|8
1639687230000|2021-12-16 20:40:30|330.36|326.26|330.39|326.29|330.45|326.35|330.36|326.26|8
1639687240000|2021-12-16 20:40:40|330.42|326.32|330.38|326.28|330.46|326.36|330.33|326.23|7
1639687250000|2021-12-16 20:40:50|330.39|326.29|330.33|326.23|330.39|326.29|330.33|326.23|5
1639687260000|2021-12-16 20:41:00|330.34|326.24|330.42|326.32|330.42|326.32|330.34|326.24|8
1639687270000|2021-12-16 20:41:10|330.4|326.3|330.14|326.04|330.4|326.3|330.13|326.03|9
1639687280000|2021-12-16 20:41:20|330.18|326.08|330.27|326.17|330.27|326.17|330.17|326.07|9
1639687290000|2021-12-16 20:41:30|330.26|326.16|330.03|325.93|330.26|326.16|330.03|325.93|3
1639687300000|2021-12-16 20:41:40|330.14|326.04|330.07|325.97|330.14|326.04|329.98|325.88|12
1639687310000|2021-12-16 20:41:50|330.02|325.92|330.05|325.95|330.07|325.97|330|325.9|10
1639687320000|2021-12-16 20:42:00|330.04|325.94|330.03|325.93|330.04|325.94|330.03|325.93|4
1639687330000|2021-12-16 20:42:10|330.04|325.94|330.03|325.93|330.05|325.95|330.03|325.93|7
1639687340000|2021-12-16 20:42:20|330.01|325.91|329.66|325.56|330.01|325.91|329.66|325.56|15
1639687350000|2021-12-16 20:42:30|329.65|325.55|329.61|325.51|329.65|325.55|329.61|325.51|7
1639687360000|2021-12-16 20:42:40|329.63|325.53|329.63|325.53|329.73|325.63|329.63|325.53|14
1639687370000|2021-12-16 20:42:50|329.61|325.51|329.45|325.35|329.61|325.51|329.43|325.33|10
1639687380000|2021-12-16 20:43:00|329.44|325.34|329.32|325.22|329.44|325.34|329.32|325.22|6
1639687390000|2021-12-16 20:43:10|329.29|325.19|329.19|325.09|329.29|325.19|329.18|325.08|11
1639687400000|2021-12-16 20:43:20|329.18|325.08|329.3|325.2|329.3|325.2|329.18|325.08|3
1639687410000|2021-12-16 20:43:30|329.31|325.21|329.31|325.21|329.31|325.21|329.3|325.2|3
1639687420000|2021-12-16 20:43:40|329.34|325.24|329.34|325.24|329.34|325.24|329.31|325.21|7
1639687430000|2021-12-16 20:43:50|329.32|325.22|329.05|324.95|329.32|325.22|329.05|324.95|17
1639687440000|2021-12-16 20:44:00|329|324.9|328.98|324.88|329|324.9|328.9|324.8|14
1639687450000|2021-12-16 20:44:10|328.99|324.89|329.07|324.97|329.07|324.97|328.99|324.89|5
1639687460000|2021-12-16 20:44:20|329.08|324.98|329.11|325.01|329.12|325.02|329.07|324.97|7
1639687470000|2021-12-16 20:44:30|329.12|325.02|328.97|324.87|329.13|325.03|328.97|324.87|10
1639687480000|2021-12-16 20:44:40|328.96|324.86|328.9|324.8|328.99|324.89|328.89|324.79|8
1639687490000|2021-12-16 20:44:50|328.95|324.85|328.93|324.83|328.95|324.85|328.89|324.79|5
1639687500000|2021-12-16 20:45:00|329.1|325|329.34|325.24|329.41|325.31|328.99|324.89|20
1639687510000|2021-12-16 20:45:10|329.32|325.22|329.26|325.16|329.32|325.22|329.24|325.14|3
1639687520000|2021-12-16 20:45:20|329.23|325.13|329.19|325.09|329.27|325.17|329.19|325.09|10
1639687530000|2021-12-16 20:45:30|329.3|325.2|329.41|325.31|329.41|325.31|329.22|325.12|10
1639687540000|2021-12-16 20:45:40|329.39|325.29|329.16|325.06|329.39|325.29|329.16|325.06|18
1639687550000|2021-12-16 20:45:50|329.18|325.08|329.13|325.03|329.18|325.08|329.13|325.03|4
1639687560000|2021-12-16 20:46:00|329.12|325.02|329.12|325.02|329.12|325.02|329.12|325.02|1
1639687570000|2021-12-16 20:46:10|329.09|324.99|329.01|324.91|329.09|324.99|329.01|324.91|7
1639687580000|2021-12-16 20:46:20|328.98|324.88|328.99|324.89|329.03|324.93|328.97|324.87|14
1639687590000|2021-12-16 20:46:30|329.01|324.91|329.11|325.01|329.11|325.01|328.96|324.86|12
1639687600000|2021-12-16 20:46:40|329.18|325.08|329.19|325.09|329.24|325.14|329.17|325.07|10
1639687610000|2021-12-16 20:46:50|329.17|325.07|329.04|324.94|329.17|325.07|329.04|324.94|7
1639687620000|2021-12-16 20:47:00|329.05|324.95|329.2|325.1|329.21|325.11|329.05|324.95|11
1639687630000|2021-12-16 20:47:10|329.19|325.09|329.23|325.13|329.23|325.13|329.18|325.08|6
1639687640000|2021-12-16 20:47:20|329.26|325.16|329.27|325.17|329.29|325.19|329.23|325.13|8
1639687650000|2021-12-16 20:47:30|329.28|325.18|329.36|325.26|329.37|325.27|329.25|325.15|11
1639687660000|2021-12-16 20:47:40|329.34|325.24|329.34|325.24|329.39|325.29|329.33|325.23|15
1639687670000|2021-12-16 20:47:50|329.36|325.26|329.35|325.25|329.36|325.26|329.35|325.25|2
1639687680000|2021-12-16 20:48:00|329.38|325.28|329.34|325.24|329.38|325.28|329.29|325.19|8
1639687690000|2021-12-16 20:48:10|329.33|325.23|329.33|325.23|329.34|325.24|329.32|325.22|4
1639687700000|2021-12-16 20:48:20|329.34|325.24|329.38|325.28|329.39|325.29|329.32|325.22|9
1639687710000|2021-12-16 20:48:30|329.39|325.29|329.45|325.35|329.45|325.35|329.39|325.29|6
1639687720000|2021-12-16 20:48:40|329.46|325.36|329.51|325.41|329.51|325.41|329.45|325.35|4
1639687730000|2021-12-16 20:48:50|329.5|325.4|329.42|325.32|329.51|325.41|329.42|325.32|11
1639687740000|2021-12-16 20:49:00|329.41|325.31|329.36|325.26|329.43|325.33|329.32|325.22|9
1639687750000|2021-12-16 20:49:10|329.35|325.25|329.29|325.19|329.42|325.32|329.24|325.14|13
1639687760000|2021-12-16 20:49:20|329.3|325.2|329.2|325.1|329.3|325.2|329.19|325.09|10
1639687770000|2021-12-16 20:49:30|329.21|325.11|329.13|325.03|329.27|325.17|329.11|325.01|11
1639687780000|2021-12-16 20:49:40|329.1|325|329.09|324.99|329.1|325|329.09|324.99|2
1639687790000|2021-12-16 20:49:50|329.04|324.94|328.53|324.43|329.04|324.94|328.53|324.43|14
1639687800000|2021-12-16 20:50:00|328.52|324.42|328.62|324.52|328.7|324.6|328.51|324.41|28
1639687810000|2021-12-16 20:50:10|328.61|324.51|328.54|324.44|328.63|324.53|328.45|324.35|20
1639687820000|2021-12-16 20:50:20|328.49|324.39|328.64|324.54|328.65|324.55|328.49|324.39|13
1639687830000|2021-12-16 20:50:30|328.72|324.62|328.88|324.78|328.89|324.79|328.72|324.62|15
1639687840000|2021-12-16 20:50:40|328.86|324.76|329|324.9|329.02|324.92|328.86|324.76|10
1639687850000|2021-12-16 20:50:50|329.01|324.91|329.43|325.33|329.43|325.33|329.01|324.91|11
1639687860000|2021-12-16 20:51:00|329.48|325.38|329.57|325.47|329.58|325.48|329.44|325.34|21
1639687870000|2021-12-16 20:51:10|329.59|325.49|329.59|325.49|329.59|325.49|329.52|325.42|20
1639687880000|2021-12-16 20:51:20|329.62|325.52|329.44|325.34|329.62|325.52|329.42|325.32|15
1639687890000|2021-12-16 20:51:30|329.45|325.35|329.39|325.29|329.46|325.36|329.36|325.26|8
1639687900000|2021-12-16 20:51:40|329.38|325.28|329.29|325.19|329.41|325.31|329.28|325.18|14
1639687910000|2021-12-16 20:51:50|329.27|325.17|329.29|325.19|329.29|325.19|329.27|325.17|2
1639687920000|2021-12-16 20:52:00|329.34|325.24|329.33|325.23|329.34|325.24|329.24|325.14|9
1639687930000|2021-12-16 20:52:10|329.34|325.24|329.2|325.1|329.34|325.24|329.2|325.1|10
1639687940000|2021-12-16 20:52:20|329.34|325.24|329.31|325.21|329.34|325.24|329.3|325.2|5
1639687950000|2021-12-16 20:52:30|329.27|325.17|329.34|325.24|329.34|325.24|329.27|325.17|5
1639687960000|2021-12-16 20:52:40|329.33|325.23|329.33|325.23|329.42|325.32|329.32|325.22|15
1639687970000|2021-12-16 20:52:50|329.32|325.22|329.28|325.18|329.35|325.25|329.27|325.17|10
1639687980000|2021-12-16 20:53:00|329.32|325.22|329.35|325.25|329.36|325.26|329.32|325.22|7
1639687990000|2021-12-16 20:53:10|329.41|325.31|329.37|325.27|329.41|325.31|329.35|325.25|5
1639688000000|2021-12-16 20:53:20|329.29|325.19|329.28|325.18|329.3|325.2|329.24|325.14|11
1639688010000|2021-12-16 20:53:30|329.29|325.19|329.29|325.19|329.37|325.27|329.29|325.19|11
1639688020000|2021-12-16 20:53:40|329.3|325.2|329.33|325.23|329.37|325.27|329.28|325.18|7
1639688030000|2021-12-16 20:53:50|329.36|325.26|329.3|325.2|329.37|325.27|329.29|325.19|8
1639688040000|2021-12-16 20:54:00|329.29|325.19|329.45|325.35|329.45|325.35|329.24|325.14|15
1639688050000|2021-12-16 20:54:10|329.47|325.37|329.53|325.43|329.56|325.46|329.45|325.35|8
1639688060000|2021-12-16 20:54:20|329.52|325.42|329.35|325.25|329.56|325.46|329.32|325.22|10
1639688070000|2021-12-16 20:54:30|329.36|325.26|329.35|325.25|329.36|325.26|329.35|325.25|4
1639688080000|2021-12-16 20:54:40|329.37|325.27|329.1|325|329.37|325.27|329.1|325|15
1639688090000|2021-12-16 20:54:50|329.08|324.98|328.81|324.71|329.1|325|328.79|324.69|11
1639688100000|2021-12-16 20:55:00|328.79|324.69|328.92|324.82|328.92|324.82|328.75|324.65|14
1639688110000|2021-12-16 20:55:10|328.91|324.81|328.87|324.77|328.91|324.81|328.83|324.73|12
1639688120000|2021-12-16 20:55:20|328.92|324.82|329|324.9|329|324.9|328.84|324.74|11
1639688130000|2021-12-16 20:55:30|329.03|324.93|329.42|325.32|329.47|325.37|329.03|324.93|22
1639688140000|2021-12-16 20:55:40|329.48|325.38|329.54|325.44|329.56|325.46|329.48|325.38|12
1639688150000|2021-12-16 20:55:50|329.55|325.45|329.58|325.48|329.61|325.51|329.55|325.45|6
1639688160000|2021-12-16 20:56:00|329.64|325.54|329.44|325.34|329.64|325.54|329.34|325.24|12
1639688170000|2021-12-16 20:56:10|329.43|325.33|329.48|325.38|329.49|325.39|329.42|325.32|8
1639688180000|2021-12-16 20:56:20|329.49|325.39|329.45|325.35|329.53|325.43|329.39|325.29|16
1639688190000|2021-12-16 20:56:30|329.49|325.39|329.45|325.35|329.49|325.39|329.43|325.33|6
1639688200000|2021-12-16 20:56:40|329.46|325.36|329.32|325.22|329.46|325.36|329.32|325.22|9
1639688210000|2021-12-16 20:56:50|329.31|325.21|329.38|325.28|329.38|325.28|329.27|325.17|11
1639688220000|2021-12-16 20:57:00|329.45|325.35|329.46|325.36|329.48|325.38|329.34|325.24|12
1639688230000|2021-12-16 20:57:10|329.47|325.37|329.52|325.42|329.61|325.51|329.47|325.37|15
1639688240000|2021-12-16 20:57:20|329.51|325.41|329.43|325.33|329.51|325.41|329.43|325.33|8
1639688250000|2021-12-16 20:57:30|329.44|325.34|329.43|325.33|329.44|325.34|329.43|325.33|2
1639688260000|2021-12-16 20:57:40|329.37|325.27|329.38|325.28|329.38|325.28|329.32|325.22|14
1639688270000|2021-12-16 20:57:50|329.37|325.27|329.3|325.2|329.37|325.27|329.3|325.2|6
1639688280000|2021-12-16 20:58:00|329.33|325.23|329.28|325.18|329.33|325.23|329.28|325.18|9
1639688290000|2021-12-16 20:58:10|329.29|325.19|329.1|325|329.29|325.19|329.1|325|16
1639688300000|2021-12-16 20:58:20|329.14|325.04|328.65|324.55|329.14|325.04|328.64|324.54|20
1639688310000|2021-12-16 20:58:30|328.67|324.57|328.53|324.43|328.74|324.64|328.48|324.38|15
1639688320000|2021-12-16 20:58:40|328.52|324.42|328.51|324.41|328.65|324.55|328.45|324.35|13
1639688330000|2021-12-16 20:58:50|328.53|324.43|328.53|324.43|328.53|324.43|328.53|324.43|1
1639688340000|2021-12-16 20:59:00|328.64|324.54|328.62|324.52|328.64|324.54|328.62|324.52|8
1639688350000|2021-12-16 20:59:10|328.61|324.51|328.75|324.65|328.76|324.66|328.61|324.51|11
1639688360000|2021-12-16 20:59:20|328.66|324.56|328.75|324.65|328.75|324.65|328.66|324.56|2
1639688370000|2021-12-16 20:59:30|328.64|324.54|328.62|324.52|328.71|324.61|328.6|324.5|9
1639688380000|2021-12-16 20:59:40|328.61|324.51|328.52|324.42|328.76|324.66|328.47|324.37|20
1639688390000|2021-12-16 20:59:50|328.51|324.41|328.43|324.33|328.55|324.45|328.29|324.19|18
1639688400000|2021-12-16 21:00:00|328.45|324.35|328.49|324.39|328.62|324.52|328.45|324.35|18
1639688410000|2021-12-16 21:00:10|328.46|324.36|328.38|324.28|328.47|324.37|328.36|324.26|9
1639688420000|2021-12-16 21:00:20|328.39|324.29|328.39|324.29|328.39|324.29|328.34|324.24|11
1639688430000|2021-12-16 21:00:30|328.46|324.36|328.62|324.52|328.63|324.53|328.45|324.35|17
1639688440000|2021-12-16 21:00:40|328.63|324.53|328.7|324.6|328.72|324.62|328.61|324.51|15
1639688450000|2021-12-16 21:00:50|328.73|324.63|328.81|324.71|328.81|324.71|328.7|324.6|10
1639688460000|2021-12-16 21:01:00|328.82|324.72|328.8|324.7|328.83|324.73|328.8|324.7|4
1639688470000|2021-12-16 21:01:10|328.81|324.71|329|324.9|329.01|324.91|328.8|324.7|15
1639688480000|2021-12-16 21:01:20|329.04|324.94|328.92|324.82|329.05|324.95|328.91|324.81|9
1639688490000|2021-12-16 21:01:30|328.9|324.8|328.91|324.81|328.92|324.82|328.82|324.72|12
1639688500000|2021-12-16 21:01:40|328.92|324.82|328.99|324.89|328.99|324.89|328.92|324.82|4
1639688510000|2021-12-16 21:01:50|329|324.9|329.36|325.26|329.38|325.28|329|324.9|16
1639688520000|2021-12-16 21:02:00|329.3|325.2|329.36|325.26|329.37|325.27|329.3|325.2|7
1639688530000|2021-12-16 21:02:10|329.35|325.25|329.34|325.24|329.35|325.25|329.34|325.24|4
1639688540000|2021-12-16 21:02:20|329.33|325.23|329.39|325.29|329.4|325.3|329.3|325.2|12
1639688550000|2021-12-16 21:02:30|329.37|325.27|329.37|325.27|329.37|325.27|329.33|325.23|10
1639688560000|2021-12-16 21:02:40|329.34|325.24|329.39|325.29|329.39|325.29|329.34|325.24|8
1639688570000|2021-12-16 21:02:50|329.44|325.34|329.52|325.42|329.55|325.45|329.44|325.34|12
1639688580000|2021-12-16 21:03:00|329.51|325.41|329.51|325.41|329.54|325.44|329.45|325.35|8
1639688590000|2021-12-16 21:03:10|329.54|325.44|329.54|325.44|329.58|325.48|329.52|325.42|11
1639688600000|2021-12-16 21:03:20|329.55|325.45|329.64|325.54|329.66|325.56|329.53|325.43|13
1639688610000|2021-12-16 21:03:30|329.66|325.56|329.37|325.27|329.77|325.67|329.37|325.27|22
1639688620000|2021-12-16 21:03:40|329.36|325.26|329.48|325.38|329.48|325.38|329.33|325.23|10
1639688630000|2021-12-16 21:03:50|329.53|325.43|329.6|325.5|329.65|325.55|329.53|325.43|8
1639688640000|2021-12-16 21:04:00|329.59|325.49|329.6|325.5|329.61|325.51|329.59|325.49|8
1639688650000|2021-12-16 21:04:10|329.61|325.51|329.6|325.5|329.61|325.51|329.6|325.5|2
1639688660000|2021-12-16 21:04:20|329.63|325.53|329.73|325.63|329.73|325.63|329.55|325.45|13
1639688670000|2021-12-16 21:04:30|329.72|325.62|329.71|325.61|329.76|325.66|329.71|325.61|9
1639688680000|2021-12-16 21:04:40|329.73|325.63|329.72|325.62|329.73|325.63|329.71|325.61|8
1639688690000|2021-12-16 21:04:50|329.7|325.6|329.73|325.63|329.73|325.63|329.7|325.6|4
1639688700000|2021-12-16 21:05:00|329.71|325.61|329.8|325.7|329.8|325.7|329.71|325.61|6
1639688710000|2021-12-16 21:05:10|329.81|325.71|329.81|325.71|329.81|325.71|329.81|325.71|1
1639688720000|2021-12-16 21:05:20|329.86|325.76|329.87|325.77|330.02|325.92|329.86|325.76|9
1639688730000|2021-12-16 21:05:30|329.9|325.8|329.8|325.7|329.9|325.8|329.79|325.69|7
1639688740000|2021-12-16 21:05:40|329.81|325.71|329.75|325.65|329.81|325.71|329.75|325.65|5
1639688750000|2021-12-16 21:05:50|329.7|325.6|329.72|325.62|329.77|325.67|329.65|325.55|14
1639688760000|2021-12-16 21:06:00|329.79|325.69|329.72|325.62|329.79|325.69|329.7|325.6|5
1639688770000|2021-12-16 21:06:10|329.81|325.71|329.99|325.89|329.99|325.89|329.8|325.7|8
1639688780000|2021-12-16 21:06:20|330.01|325.91|330|325.9|330.02|325.92|330|325.9|4
1639688790000|2021-12-16 21:06:30|329.99|325.89|329.95|325.85|330.01|325.91|329.95|325.85|4
1639688800000|2021-12-16 21:06:40|329.9|325.8|329.81|325.71|329.9|325.8|329.81|325.71|7
1639688810000|2021-12-16 21:06:50|329.79|325.69|329.61|325.51|329.79|325.69|329.61|325.51|23
1639688820000|2021-12-16 21:07:00|329.65|325.55|329.68|325.58|329.69|325.59|329.64|325.54|8
1639688830000|2021-12-16 21:07:10|329.69|325.59|329.69|325.59|329.7|325.6|329.69|325.59|3
1639688840000|2021-12-16 21:07:20|329.7|325.6|329.72|325.62|329.72|325.62|329.7|325.6|2
1639688850000|2021-12-16 21:07:30|329.71|325.61|329.57|325.47|329.73|325.63|329.57|325.47|10
1639688860000|2021-12-16 21:07:40|329.56|325.46|329.54|325.44|329.61|325.51|329.48|325.38|15
1639688870000|2021-12-16 21:07:50|329.52|325.42|329.57|325.47|329.57|325.47|329.52|325.42|4
1639688880000|2021-12-16 21:08:00|329.64|325.54|329.72|325.62|329.72|325.62|329.57|325.47|14
1639688890000|2021-12-16 21:08:10|329.74|325.64|329.81|325.71|329.81|325.71|329.74|325.64|8
1639688900000|2021-12-16 21:08:20|329.84|325.74|329.9|325.8|329.9|325.8|329.84|325.74|3
1639688910000|2021-12-16 21:08:30|329.98|325.88|329.98|325.88|329.98|325.88|329.98|325.88|1
1639688920000|2021-12-16 21:08:40|329.9|325.8|329.8|325.7|329.93|325.83|329.79|325.69|7
1639688930000|2021-12-16 21:08:50|329.78|325.68|329.8|325.7|329.8|325.7|329.76|325.66|7
1639688940000|2021-12-16 21:09:00|329.81|325.71|329.81|325.71|329.81|325.71|329.81|325.71|1
1639688950000|2021-12-16 21:09:10|329.84|325.74|329.98|325.88|329.98|325.88|329.82|325.72|6
1639688970000|2021-12-16 21:09:30|329.99|325.89|329.98|325.88|330.02|325.92|329.98|325.88|3
1639688980000|2021-12-16 21:09:40|330|325.9|329.98|325.88|330|325.9|329.98|325.88|2
1639689000000|2021-12-16 21:10:00|330|325.9|329.98|325.88|330|325.9|329.94|325.84|3
1639689010000|2021-12-16 21:10:10|329.95|325.85|329.9|325.8|329.95|325.85|329.89|325.79|10
1639689020000|2021-12-16 21:10:20|329.87|325.77|329.9|325.8|329.9|325.8|329.87|325.77|6
1639689030000|2021-12-16 21:10:30|329.95|325.85|329.98|325.88|329.98|325.88|329.95|325.85|4
1639689040000|2021-12-16 21:10:40|329.99|325.89|329.99|325.89|330.02|325.92|329.98|325.88|6
1639689050000|2021-12-16 21:10:50|329.98|325.88|329.99|325.89|329.99|325.89|329.96|325.86|5
1639689060000|2021-12-16 21:11:00|329.97|325.87|329.7|325.6|330|325.9|329.7|325.6|14
1639689070000|2021-12-16 21:11:10|329.74|325.64|329.71|325.61|329.8|325.7|329.7|325.6|9
1639689080000|2021-12-16 21:11:20|329.7|325.6|329.48|325.38|329.75|325.65|329.48|325.38|19
1639689090000|2021-12-16 21:11:30|329.51|325.41|329.28|325.18|329.51|325.41|329.27|325.17|12
1639689100000|2021-12-16 21:11:40|329.2|325.1|329.41|325.31|329.41|325.31|329.2|325.1|14
1639689110000|2021-12-16 21:11:50|329.42|325.32|329.58|325.48|329.63|325.53|329.42|325.32|17
1639689120000|2021-12-16 21:12:00|329.62|325.52|329.58|325.48|329.62|325.52|329.58|325.48|2
1639689130000|2021-12-16 21:12:10|329.61|325.51|329.58|325.48|329.61|325.51|329.58|325.48|2
1639689150000|2021-12-16 21:12:30|329.61|325.51|329.56|325.46|329.61|325.51|329.5|325.4|5
1639689160000|2021-12-16 21:12:40|329.57|325.47|329.4|325.3|329.57|325.47|329.4|325.3|16
1639689180000|2021-12-16 21:13:00|329.34|325.24|329.55|325.45|329.55|325.45|329.34|325.24|9
1639689190000|2021-12-16 21:13:10|329.52|325.42|329.53|325.43|329.56|325.46|329.51|325.41|4
1639689200000|2021-12-16 21:13:20|329.65|325.55|329.56|325.46|329.65|325.55|329.51|325.41|7
1639689210000|2021-12-16 21:13:30|329.57|325.47|329.56|325.46|329.59|325.49|329.56|325.46|4
1639689220000|2021-12-16 21:13:40|329.57|325.47|329.58|325.48|329.58|325.48|329.57|325.47|2
1639689230000|2021-12-16 21:13:50|329.59|325.49|329.67|325.57|329.72|325.62|329.59|325.49|5
1639689240000|2021-12-16 21:14:00|329.73|325.63|329.67|325.57|329.73|325.63|329.62|325.52|5
1639689250000|2021-12-16 21:14:10|329.74|325.64|330|325.9|330.01|325.91|329.7|325.6|12
1639689260000|2021-12-16 21:14:20|329.99|325.89|330|325.9|330|325.9|329.99|325.89|2
1639689270000|2021-12-16 21:14:30|330.02|325.92|330.01|325.91|330.03|325.93|330.01|325.91|3
1639689280000|2021-12-16 21:14:40|330.1|326|330.36|326.26|330.36|326.26|330.04|325.94|14
1639689290000|2021-12-16 21:14:50|330.33|326.23|330.23|326.13|330.34|326.24|330.17|326.07|7
1639689300000|2021-12-16 21:15:00|330.17|326.07|329.7|325.6|330.18|326.08|329.69|325.59|10
1639689310000|2021-12-16 21:15:10|329.71|325.61|329.58|325.48|329.71|325.61|329.51|325.41|12
1639689320000|2021-12-16 21:15:20|329.57|325.47|329.38|325.28|329.61|325.51|329.37|325.27|19
1639689330000|2021-12-16 21:15:30|329.41|325.31|329.41|325.31|329.41|325.31|329.4|325.3|5
1639689340000|2021-12-16 21:15:40|329.42|325.32|329.31|325.21|329.42|325.32|329.31|325.21|10
1639689350000|2021-12-16 21:15:50|329.3|325.2|329.48|325.38|329.48|325.38|329.3|325.2|14
1639689360000|2021-12-16 21:16:00|329.49|325.39|329.49|325.39|329.55|325.45|329.46|325.36|12
1639689370000|2021-12-16 21:16:10|329.51|325.41|329.48|325.38|329.57|325.47|329.47|325.37|8
1639689380000|2021-12-16 21:16:20|329.47|325.37|329.47|325.37|329.53|325.43|329.37|325.27|12
1639689390000|2021-12-16 21:16:30|329.46|325.36|329.65|325.55|329.65|325.55|329.46|325.36|14
1639689400000|2021-12-16 21:16:40|329.58|325.48|329.4|325.3|329.61|325.51|329.4|325.3|21
1639689410000|2021-12-16 21:16:50|329.47|325.37|329.26|325.16|329.47|325.37|329.23|325.13|15
1639689420000|2021-12-16 21:17:00|329.18|325.08|329.33|325.23|329.34|325.24|329.17|325.07|14
1639689430000|2021-12-16 21:17:10|329.38|325.28|329.39|325.29|329.39|325.29|329.29|325.19|4
1639689450000|2021-12-16 21:17:30|329.46|325.36|329.54|325.44|329.56|325.46|329.46|325.36|12
1639689460000|2021-12-16 21:17:40|329.53|325.43|329.54|325.44|329.67|325.57|329.49|325.39|8
1639689470000|2021-12-16 21:17:50|329.55|325.45|329.55|325.45|329.69|325.59|329.53|325.43|9
1639689480000|2021-12-16 21:18:00|329.57|325.47|329.66|325.56|329.7|325.6|329.53|325.43|15
1639689490000|2021-12-16 21:18:10|329.65|325.55|329.65|325.55|329.68|325.58|329.65|325.55|6
1639689500000|2021-12-16 21:18:20|329.67|325.57|329.65|325.55|329.67|325.57|329.6|325.5|6
1639689510000|2021-12-16 21:18:30|329.62|325.52|329.58|325.48|329.65|325.55|329.58|325.48|4
1639689520000|2021-12-16 21:18:40|329.61|325.51|329.48|325.38|329.61|325.51|329.47|325.37|9
1639689530000|2021-12-16 21:18:50|329.47|325.37|329.48|325.38|329.48|325.38|329.38|325.28|4
1639689540000|2021-12-16 21:19:00|329.49|325.39|329.39|325.29|329.54|325.44|329.38|325.28|17
1639689550000|2021-12-16 21:19:10|329.38|325.28|329.41|325.31|329.42|325.32|329.35|325.25|9
1639689560000|2021-12-16 21:19:20|329.38|325.28|329.46|325.36|329.47|325.37|329.38|325.28|7
1639689570000|2021-12-16 21:19:30|329.58|325.48|329.49|325.39|329.58|325.48|329.48|325.38|11
1639689580000|2021-12-16 21:19:40|329.48|325.38|329.48|325.38|329.49|325.39|329.48|325.38|3
1639689590000|2021-12-16 21:19:50|329.47|325.37|329.47|325.37|329.48|325.38|329.4|325.3|7
1639689600000|2021-12-16 21:20:00|329.48|325.38|329.47|325.37|329.5|325.4|329.47|325.37|5
1639689610000|2021-12-16 21:20:10|329.46|325.36|329.47|325.37|329.47|325.37|329.46|325.36|2
1639689620000|2021-12-16 21:20:20|329.46|325.36|329.3|325.2|329.46|325.36|329.3|325.2|15
1639689630000|2021-12-16 21:20:30|329.31|325.21|329.28|325.18|329.33|325.23|329.27|325.17|8
1639689640000|2021-12-16 21:20:40|329.26|325.16|329.08|324.98|329.26|325.16|329.08|324.98|13
1639689650000|2021-12-16 21:20:50|329.09|324.99|329.09|324.99|329.15|325.05|329|324.9|4
1639689670000|2021-12-16 21:21:10|329.15|325.05|329.09|324.99|329.15|325.05|329.09|324.99|4
1639689680000|2021-12-16 21:21:20|329.15|325.05|329.09|324.99|329.15|325.05|329.09|324.99|4
1639689690000|2021-12-16 21:21:30|329.15|325.05|329.35|325.25|329.35|325.25|329.15|325.05|9
1639689700000|2021-12-16 21:21:40|329.5|325.4|329.41|325.31|329.5|325.4|329.41|325.31|3
1639689710000|2021-12-16 21:21:50|329.49|325.39|329.49|325.39|329.49|325.39|329.49|325.39|1
1639689720000|2021-12-16 21:22:00|329.44|325.34|329.47|325.37|329.52|325.42|329.44|325.34|6
1639689730000|2021-12-16 21:22:10|329.39|325.29|329.5|325.4|329.53|325.43|329.39|325.29|7
1639689740000|2021-12-16 21:22:20|329.56|325.46|329.46|325.36|329.56|325.46|329.46|325.36|9
1639689750000|2021-12-16 21:22:30|329.45|325.35|329.46|325.36|329.46|325.36|329.45|325.35|4
1639689760000|2021-12-16 21:22:40|329.47|325.37|329.4|325.3|329.48|325.38|329.4|325.3|4
1639689770000|2021-12-16 21:22:50|329.46|325.36|329.46|325.36|329.46|325.36|329.45|325.35|3
1639689780000|2021-12-16 21:23:00|329.5|325.4|329.62|325.52|329.62|325.52|329.5|325.4|10
1639689790000|2021-12-16 21:23:10|329.66|325.56|329.79|325.69|329.8|325.7|329.59|325.49|13
1639689800000|2021-12-16 21:23:20|329.8|325.7|329.7|325.6|329.83|325.73|329.7|325.6|8
1639689820000|2021-12-16 21:23:40|329.68|325.58|329.7|325.6|329.7|325.6|329.68|325.58|2
1639689830000|2021-12-16 21:23:50|329.77|325.67|329.69|325.59|329.77|325.67|329.68|325.58|4
1639689840000|2021-12-16 21:24:00|329.7|325.6|329.72|325.62|329.73|325.63|329.7|325.6|6
1639689850000|2021-12-16 21:24:10|329.69|325.59|329.82|325.72|329.82|325.72|329.69|325.59|7
1639689860000|2021-12-16 21:24:20|329.79|325.69|329.83|325.73|329.85|325.75|329.79|325.69|4
1639689870000|2021-12-16 21:24:30|329.82|325.72|329.82|325.72|329.82|325.72|329.76|325.66|3
1639689880000|2021-12-16 21:24:40|329.8|325.7|329.81|325.71|329.81|325.71|329.78|325.68|5
1639689890000|2021-12-16 21:24:50|329.8|325.7|329.79|325.69|329.81|325.71|329.78|325.68|4
1639689900000|2021-12-16 21:25:00|329.81|325.71|329.81|325.71|329.87|325.77|329.81|325.71|3
1639689910000|2021-12-16 21:25:10|329.79|325.69|329.81|325.71|329.81|325.71|329.79|325.69|2
1639689920000|2021-12-16 21:25:20|329.8|325.7|329.81|325.71|329.81|325.71|329.8|325.7|2
1639689930000|2021-12-16 21:25:30|329.82|325.72|329.81|325.71|329.82|325.72|329.81|325.71|2
1639689940000|2021-12-16 21:25:40|329.82|325.72|329.8|325.7|329.83|325.73|329.8|325.7|5
1639689950000|2021-12-16 21:25:50|329.79|325.69|329.69|325.59|329.79|325.69|329.69|325.59|4
1639689960000|2021-12-16 21:26:00|329.68|325.58|329.6|325.5|329.7|325.6|329.6|325.5|6
1639689980000|2021-12-16 21:26:20|329.61|325.51|329.56|325.46|329.61|325.51|329.51|325.41|5
1639689990000|2021-12-16 21:26:30|329.6|325.5|329.55|325.45|329.75|325.65|329.51|325.41|8
1639690000000|2021-12-16 21:26:40|329.5|325.4|329.61|325.51|329.61|325.51|329.5|325.4|3
1639690010000|2021-12-16 21:26:50|329.62|325.52|329.72|325.62|329.72|325.62|329.58|325.48|7
1639690020000|2021-12-16 21:27:00|329.7|325.6|329.8|325.7|329.8|325.7|329.7|325.6|5
1639690030000|2021-12-16 21:27:10|329.81|325.71|329.88|325.78|329.88|325.78|329.81|325.71|5
1639690040000|2021-12-16 21:27:20|329.96|325.86|330.29|326.19|330.29|326.19|329.96|325.86|14
1639690050000|2021-12-16 21:27:30|330.28|326.18|330.25|326.15|330.29|326.19|330.16|326.06|7
1639690060000|2021-12-16 21:27:40|330.32|326.22|330.32|326.22|330.32|326.22|330.26|326.16|4
1639690070000|2021-12-16 21:27:50|330.28|326.18|330.3|326.2|330.31|326.21|330.25|326.15|5
1639690080000|2021-12-16 21:28:00|330.24|326.14|330.18|326.08|330.27|326.17|330.18|326.08|11
1639690090000|2021-12-16 21:28:10|330.2|326.1|330.09|325.99|330.2|326.1|330.08|325.98|7
1639690100000|2021-12-16 21:28:20|330.08|325.98|330.08|325.98|330.12|326.02|329.99|325.89|8
1639690110000|2021-12-16 21:28:30|330.1|326|329.63|325.53|330.1|326|329.59|325.49|14
1639690120000|2021-12-16 21:28:40|329.62|325.52|329.49|325.39|329.62|325.52|329.45|325.35|19
1639690130000|2021-12-16 21:28:50|329.5|325.4|329.5|325.4|329.5|325.4|329.49|325.39|3
1639690140000|2021-12-16 21:29:00|329.49|325.39|329.49|325.39|329.53|325.43|329.47|325.37|11
1639690160000|2021-12-16 21:29:20|329.5|325.4|329.55|325.45|329.59|325.49|329.5|325.4|4
1639690180000|2021-12-16 21:29:40|329.52|325.42|329.46|325.36|329.69|325.59|329.46|325.36|10
1639690190000|2021-12-16 21:29:50|329.63|325.53|329.6|325.5|329.66|325.56|329.52|325.42|8
1639690200000|2021-12-16 21:30:00|329.59|325.49|329.69|325.59|329.69|325.59|329.59|325.49|6
1639690210000|2021-12-16 21:30:10|329.68|325.58|329.68|325.58|329.68|325.58|329.68|325.58|1
1639690220000|2021-12-16 21:30:20|329.7|325.6|329.7|325.6|329.7|325.6|329.7|325.6|1
1639690230000|2021-12-16 21:30:30|329.71|325.61|329.97|325.87|329.97|325.87|329.7|325.6|14
1639690240000|2021-12-16 21:30:40|329.95|325.85|329.73|325.63|330|325.9|329.7|325.6|14
1639690250000|2021-12-16 21:30:50|329.68|325.58|329.7|325.6|329.7|325.6|329.68|325.58|3
1639690260000|2021-12-16 21:31:00|329.67|325.57|329.57|325.47|329.67|325.57|329.5|325.4|9
1639690270000|2021-12-16 21:31:10|329.56|325.46|329.52|325.42|329.56|325.46|329.4|325.3|11
1639690280000|2021-12-16 21:31:20|329.51|325.41|329.41|325.31|329.51|325.41|329.41|325.31|5
1639690290000|2021-12-16 21:31:30|329.4|325.3|329.39|325.29|329.4|325.3|329.39|325.29|2
1639690300000|2021-12-16 21:31:40|329.43|325.33|329.38|325.28|329.43|325.33|329.32|325.22|13
1639690310000|2021-12-16 21:31:50|329.37|325.27|329.27|325.17|329.37|325.27|329.27|325.17|5
1639690320000|2021-12-16 21:32:00|329.26|325.16|329.44|325.34|329.44|325.34|329.21|325.11|13
1639690330000|2021-12-16 21:32:10|329.45|325.35|329.7|325.6|329.71|325.61|329.45|325.35|15
1639690340000|2021-12-16 21:32:20|329.68|325.58|329.71|325.61|329.72|325.62|329.68|325.58|11
1639690350000|2021-12-16 21:32:30|329.79|325.69|329.7|325.6|329.79|325.69|329.68|325.58|13
1639690360000|2021-12-16 21:32:40|329.69|325.59|329.71|325.61|329.76|325.66|329.69|325.59|9
1639690370000|2021-12-16 21:32:50|329.7|325.6|329.75|325.65|329.75|325.65|329.7|325.6|7
1639690380000|2021-12-16 21:33:00|329.74|325.64|329.75|325.65|329.79|325.69|329.69|325.59|8
1639690390000|2021-12-16 21:33:10|329.68|325.58|329.7|325.6|329.78|325.68|329.68|325.58|12
1639690400000|2021-12-16 21:33:20|329.65|325.55|329.75|325.65|329.78|325.68|329.65|325.55|12
1639690410000|2021-12-16 21:33:30|329.74|325.64|329.7|325.6|329.77|325.67|329.7|325.6|11
1639690420000|2021-12-16 21:33:40|329.69|325.59|329.48|325.38|329.69|325.59|329.36|325.26|18
1639690430000|2021-12-16 21:33:50|329.47|325.37|329.47|325.37|329.47|325.37|329.41|325.31|3
1639690440000|2021-12-16 21:34:00|329.41|325.31|329.28|325.18|329.43|325.33|329.28|325.18|11
1639690450000|2021-12-16 21:34:10|329.23|325.13|329.19|325.09|329.24|325.14|329.19|325.09|11
1639690460000|2021-12-16 21:34:20|329.18|325.08|329.38|325.28|329.39|325.29|329.18|325.08|13
1639690470000|2021-12-16 21:34:30|329.39|325.29|329.47|325.37|329.47|325.37|329.38|325.28|4
1639690480000|2021-12-16 21:34:40|329.48|325.38|329.46|325.36|329.48|325.38|329.46|325.36|5
1639690490000|2021-12-16 21:34:50|329.47|325.37|329.55|325.45|329.55|325.45|329.47|325.37|8
1639690500000|2021-12-16 21:35:00|329.49|325.39|329.48|325.38|329.53|325.43|329.39|325.29|9
1639690510000|2021-12-16 21:35:10|329.49|325.39|329.54|325.44|329.56|325.46|329.49|325.39|6
1639690520000|2021-12-16 21:35:20|329.57|325.47|329.68|325.58|329.69|325.59|329.57|325.47|10
1639690530000|2021-12-16 21:35:30|329.63|325.53|329.61|325.51|329.63|325.53|329.61|325.51|4
1639690540000|2021-12-16 21:35:40|329.64|325.54|329.63|325.53|329.64|325.54|329.63|325.53|2
1639690550000|2021-12-16 21:35:50|329.67|325.57|329.63|325.53|329.67|325.57|329.63|325.53|2
1639690560000|2021-12-16 21:36:00|329.58|325.48|329.41|325.31|329.61|325.51|329.4|325.3|18
1639690570000|2021-12-16 21:36:10|329.4|325.3|329.29|325.19|329.4|325.3|329.28|325.18|7
1639690580000|2021-12-16 21:36:20|329.3|325.2|329.2|325.1|329.32|325.22|329.2|325.1|9
1639690590000|2021-12-16 21:36:30|329.19|325.09|329.41|325.31|329.44|325.34|329.19|325.09|11
1639690600000|2021-12-16 21:36:40|329.42|325.32|329.47|325.37|329.52|325.42|329.4|325.3|10
1639690610000|2021-12-16 21:36:50|329.48|325.38|329.49|325.39|329.49|325.39|329.46|325.36|4
1639690620000|2021-12-16 21:37:00|329.39|325.29|329.41|325.31|329.55|325.45|329.39|325.29|12
1639690630000|2021-12-16 21:37:10|329.4|325.3|329.42|325.32|329.5|325.4|329.35|325.25|12
1639690640000|2021-12-16 21:37:20|329.41|325.31|329.42|325.32|329.42|325.32|329.41|325.31|2
1639690650000|2021-12-16 21:37:30|329.47|325.37|329.5|325.4|329.56|325.46|329.47|325.37|8
1639690660000|2021-12-16 21:37:40|329.49|325.39|329.49|325.39|329.55|325.45|329.48|325.38|12
1639690670000|2021-12-16 21:37:50|329.48|325.38|329.42|325.32|329.52|325.42|329.39|325.29|12
1639690680000|2021-12-16 21:38:00|329.4|325.3|329.42|325.32|329.42|325.32|329.33|325.23|5
1639690690000|2021-12-16 21:38:10|329.48|325.38|329.56|325.46|329.56|325.46|329.48|325.38|4
1639690700000|2021-12-16 21:38:20|329.55|325.45|329.46|325.36|329.55|325.45|329.46|325.36|7
1639690710000|2021-12-16 21:38:30|329.47|325.37|329.46|325.36|329.47|325.37|329.46|325.36|2
1639690720000|2021-12-16 21:38:40|329.44|325.34|329.51|325.41|329.57|325.47|329.4|325.3|16
1639690730000|2021-12-16 21:38:50|329.49|325.39|329.49|325.39|329.52|325.42|329.4|325.3|8
1639690740000|2021-12-16 21:39:00|329.48|325.38|329.49|325.39|329.49|325.39|329.47|325.37|5
1639690750000|2021-12-16 21:39:10|329.47|325.37|329.39|325.29|329.47|325.37|329.38|325.28|7
1639690760000|2021-12-16 21:39:20|329.31|325.21|329.37|325.27|329.43|325.33|329.31|325.21|5
1639690770000|2021-12-16 21:39:30|329.4|325.3|329.41|325.31|329.42|325.32|329.35|325.25|10
1639690780000|2021-12-16 21:39:40|329.33|325.23|329.34|325.24|329.34|325.24|329.23|325.13|5
1639690790000|2021-12-16 21:39:50|329.26|325.16|329.46|325.36|329.47|325.37|329.26|325.16|13
1639690800000|2021-12-16 21:40:00|329.45|325.35|329.7|325.6|329.7|325.6|329.45|325.35|20
1639690810000|2021-12-16 21:40:10|329.71|325.61|329.66|325.56|329.71|325.61|329.64|325.54|11
1639690820000|2021-12-16 21:40:20|329.65|325.55|329.63|325.53|329.65|325.55|329.63|325.53|5
1639690830000|2021-12-16 21:40:30|329.64|325.54|329.48|325.38|329.64|325.54|329.48|325.38|10
1639690840000|2021-12-16 21:40:40|329.49|325.39|329.42|325.32|329.54|325.44|329.41|325.31|10
1639690850000|2021-12-16 21:40:50|329.45|325.35|329.3|325.2|329.45|325.35|329.28|325.18|10
1639690860000|2021-12-16 21:41:00|329.31|325.21|329.29|325.19|329.34|325.24|329.29|325.19|4
1639690870000|2021-12-16 21:41:10|329.3|325.2|329.3|325.2|329.3|325.2|329.3|325.2|1
1639690880000|2021-12-16 21:41:20|329.29|325.19|329.25|325.15|329.34|325.24|329.25|325.15|7
1639690890000|2021-12-16 21:41:30|329.24|325.14|329.24|325.14|329.3|325.2|329.21|325.11|5
1639690900000|2021-12-16 21:41:40|329.23|325.13|329.17|325.07|329.23|325.13|329.17|325.07|3
1639690910000|2021-12-16 21:41:50|329.24|325.14|329.2|325.1|329.27|325.17|329.19|325.09|5
1639690920000|2021-12-16 21:42:00|329.3|325.2|329.29|325.19|329.3|325.2|329.29|325.19|2
1639690930000|2021-12-16 21:42:10|329.35|325.25|329.45|325.35|329.45|325.35|329.31|325.21|9
1639690940000|2021-12-16 21:42:20|329.53|325.43|329.49|325.39|329.53|325.43|329.4|325.3|6
1639690950000|2021-12-16 21:42:30|329.48|325.38|329.4|325.3|329.48|325.38|329.4|325.3|2
1639690960000|2021-12-16 21:42:40|329.48|325.38|329.49|325.39|329.56|325.46|329.41|325.31|9
1639690970000|2021-12-16 21:42:50|329.48|325.38|329.5|325.4|329.56|325.46|329.4|325.3|9
1639690980000|2021-12-16 21:43:00|329.49|325.39|329.37|325.27|329.49|325.39|329.37|325.27|6
1639690990000|2021-12-16 21:43:10|329.36|325.26|329.32|325.22|329.44|325.34|329.32|325.22|11
1639691000000|2021-12-16 21:43:20|329.31|325.21|329.37|325.27|329.41|325.31|329.31|325.21|7
1639691010000|2021-12-16 21:43:30|329.32|325.22|329.3|325.2|329.34|325.24|329.29|325.19|8
1639691020000|2021-12-16 21:43:40|329.31|325.21|329.3|325.2|329.31|325.21|329.3|325.2|2
1639691030000|2021-12-16 21:43:50|329.29|325.19|329.29|325.19|329.29|325.19|329.29|325.19|1
1639691040000|2021-12-16 21:44:00|329.3|325.2|329.3|325.2|329.33|325.23|329.2|325.1|9
1639691050000|2021-12-16 21:44:10|329.32|325.22|329.3|325.2|329.35|325.25|329.3|325.2|4
1639691060000|2021-12-16 21:44:20|329.37|325.27|329.52|325.42|329.55|325.45|329.37|325.27|14
1639691070000|2021-12-16 21:44:30|329.53|325.43|329.67|325.57|329.67|325.57|329.52|325.42|6
1639691080000|2021-12-16 21:44:40|329.66|325.56|329.57|325.47|329.67|325.57|329.57|325.47|9
1639691090000|2021-12-16 21:44:50|329.63|325.53|329.49|325.39|329.63|325.53|329.49|325.39|8
1639691100000|2021-12-16 21:45:00|329.52|325.42|329.45|325.35|329.52|325.42|329.39|325.29|9
1639691110000|2021-12-16 21:45:10|329.39|325.29|329.39|325.29|329.45|325.35|329.39|325.29|4
1639691120000|2021-12-16 21:45:20|329.46|325.36|329.4|325.3|329.46|325.36|329.39|325.29|5
1639691130000|2021-12-16 21:45:30|329.46|325.36|329.56|325.46|329.58|325.48|329.46|325.36|10
1639691140000|2021-12-16 21:45:40|329.48|325.38|329.56|325.46|329.56|325.46|329.47|325.37|5
1639691150000|2021-12-16 21:45:50|329.44|325.34|329.49|325.39|329.57|325.47|329.44|325.34|5
1639691160000|2021-12-16 21:46:00|329.48|325.38|329.4|325.3|329.48|325.38|329.4|325.3|7
1639691170000|2021-12-16 21:46:10|329.39|325.29|329.4|325.3|329.43|325.33|329.35|325.25|17
1639691180000|2021-12-16 21:46:20|329.43|325.33|329.39|325.29|329.44|325.34|329.39|325.29|6
1639691200000|2021-12-16 21:46:40|329.4|325.3|329.39|325.29|329.48|325.38|329.38|325.28|8
1639691210000|2021-12-16 21:46:50|329.4|325.3|329.4|325.3|329.4|325.3|329.4|325.3|1
1639691220000|2021-12-16 21:47:00|329.35|325.25|329.31|325.21|329.45|325.35|329.31|325.21|6
1639691230000|2021-12-16 21:47:10|329.38|325.28|329.34|325.24|329.38|325.28|329.33|325.23|5
1639691240000|2021-12-16 21:47:20|329.36|325.26|329.4|325.3|329.48|325.38|329.35|325.25|14
1639691250000|2021-12-16 21:47:30|329.48|325.38|329.53|325.43|329.54|325.44|329.45|325.35|12
1639691260000|2021-12-16 21:47:40|329.5|325.4|329.39|325.29|329.51|325.41|329.39|325.29|8
1639691270000|2021-12-16 21:47:50|329.4|325.3|329.3|325.2|329.4|325.3|329.3|325.2|7
1639691280000|2021-12-16 21:48:00|329.29|325.19|329.3|325.2|329.35|325.25|329.28|325.18|9
1639691290000|2021-12-16 21:48:10|329.29|325.19|329.29|325.19|329.34|325.24|329.26|325.16|6
1639691300000|2021-12-16 21:48:20|329.3|325.2|329.31|325.21|329.31|325.21|329.3|325.2|6
1639691310000|2021-12-16 21:48:30|329.33|325.23|329.36|325.26|329.37|325.27|329.3|325.2|8
1639691320000|2021-12-16 21:48:40|329.34|325.24|329.12|325.02|329.34|325.24|329.12|325.02|5
1639691330000|2021-12-16 21:48:50|329.1|325|329.28|325.18|329.28|325.18|329.1|325|6
1639691340000|2021-12-16 21:49:00|329.27|325.17|329.36|325.26|329.37|325.27|329.27|325.17|5
1639691350000|2021-12-16 21:49:10|329.37|325.27|329.53|325.43|329.53|325.43|329.28|325.18|16
1639691360000|2021-12-16 21:49:20|329.54|325.44|329.56|325.46|329.59|325.49|329.54|325.44|5
1639691370000|2021-12-16 21:49:30|329.55|325.45|329.49|325.39|329.55|325.45|329.46|325.36|10
1639691380000|2021-12-16 21:49:40|329.5|325.4|329.58|325.48|329.66|325.56|329.49|325.39|10
1639691390000|2021-12-16 21:49:50|329.57|325.47|329.57|325.47|329.65|325.55|329.5|325.4|7
1639691400000|2021-12-16 21:50:00|329.64|325.54|329.65|325.55|329.75|325.65|329.59|325.49|22
1639691410000|2021-12-16 21:50:10|329.58|325.48|329.32|325.22|329.58|325.48|329.3|325.2|14
1639691420000|2021-12-16 21:50:20|329.3|325.2|329.32|325.22|329.33|325.23|329.19|325.09|6
1639691430000|2021-12-16 21:50:30|329.29|325.19|329.26|325.16|329.33|325.23|329.26|325.16|9
1639691440000|2021-12-16 21:50:40|329.29|325.19|329.3|325.2|329.31|325.21|329.19|325.09|5
1639691450000|2021-12-16 21:50:50|329.33|325.23|329.42|325.32|329.42|325.32|329.31|325.21|7
1639691460000|2021-12-16 21:51:00|329.43|325.33|329.36|325.26|329.43|325.33|329.36|325.26|5
1639691470000|2021-12-16 21:51:10|329.29|325.19|329.28|325.18|329.36|325.26|329.28|325.18|4
1639691480000|2021-12-16 21:51:20|329.27|325.17|329.28|325.18|329.29|325.19|329.27|325.17|5
1639691490000|2021-12-16 21:51:30|329.3|325.2|329.3|325.2|329.3|325.2|329.3|325.2|1
1639691500000|2021-12-16 21:51:40|329.21|325.11|329.3|325.2|329.3|325.2|329.21|325.11|5
1639691510000|2021-12-16 21:51:50|329.23|325.13|329.3|325.2|329.37|325.27|329.23|325.13|5
1639691520000|2021-12-16 21:52:00|329.32|325.22|329.3|325.2|329.36|325.26|329.2|325.1|8
1639691530000|2021-12-16 21:52:10|329.24|325.14|329.28|325.18|329.33|325.23|329.24|325.14|5
1639691540000|2021-12-16 21:52:20|329.3|325.2|329.45|325.35|329.46|325.36|329.21|325.11|17
1639691550000|2021-12-16 21:52:30|329.46|325.36|329.5|325.4|329.57|325.47|329.46|325.36|5
1639691560000|2021-12-16 21:52:40|329.49|325.39|329.63|325.53|329.64|325.54|329.49|325.39|12
1639691570000|2021-12-16 21:52:50|329.68|325.58|329.65|325.55|329.68|325.58|329.64|325.54|6
1639691580000|2021-12-16 21:53:00|329.67|325.57|329.65|325.55|329.67|325.57|329.65|325.55|2
1639691590000|2021-12-16 21:53:10|329.66|325.56|329.67|325.57|329.67|325.57|329.64|325.54|6
1639691600000|2021-12-16 21:53:20|329.66|325.56|329.7|325.6|329.7|325.6|329.65|325.55|4
1639691610000|2021-12-16 21:53:30|329.65|325.55|329.45|325.35|329.65|325.55|329.45|325.35|20
1639691620000|2021-12-16 21:53:40|329.47|325.37|329.47|325.37|329.51|325.41|329.4|325.3|4
1639691630000|2021-12-16 21:53:50|329.46|325.36|329.47|325.37|329.47|325.37|329.45|325.35|3
1639691640000|2021-12-16 21:54:00|329.46|325.36|329.46|325.36|329.47|325.37|329.46|325.36|5
1639691650000|2021-12-16 21:54:10|329.47|325.37|329.47|325.37|329.49|325.39|329.4|325.3|5
1639691660000|2021-12-16 21:54:20|329.46|325.36|329.46|325.36|329.47|325.37|329.46|325.36|5
1639691670000|2021-12-16 21:54:30|329.47|325.37|329.64|325.54|329.64|325.54|329.47|325.37|14
1639691680000|2021-12-16 21:54:40|329.62|325.52|329.68|325.58|329.7|325.6|329.58|325.48|16
1639691690000|2021-12-16 21:54:50|329.69|325.59|329.7|325.6|329.72|325.62|329.69|325.59|7
1639691700000|2021-12-16 21:55:00|329.69|325.59|329.68|325.58|329.69|325.59|329.68|325.58|2
1639691710000|2021-12-16 21:55:10|329.71|325.61|329.68|325.58|329.75|325.65|329.63|325.53|11
1639691720000|2021-12-16 21:55:20|329.72|325.62|329.72|325.62|329.73|325.63|329.7|325.6|8
1639691730000|2021-12-16 21:55:30|329.71|325.61|329.72|325.62|329.72|325.62|329.71|325.61|4
1639691740000|2021-12-16 21:55:40|329.71|325.61|329.71|325.61|329.72|325.62|329.67|325.57|8
1639691750000|2021-12-16 21:55:50|329.72|325.62|329.72|325.62|329.73|325.63|329.72|325.62|3
1639691760000|2021-12-16 21:56:00|329.77|325.67|329.74|325.64|329.78|325.68|329.74|325.64|5
1639691770000|2021-12-16 21:56:10|329.72|325.62|329.75|325.65|329.76|325.66|329.72|325.62|5
1639691780000|2021-12-16 21:56:20|329.76|325.66|329.74|325.64|329.76|325.66|329.71|325.61|9
1639691790000|2021-12-16 21:56:30|329.73|325.63|329.49|325.39|329.73|325.63|329.49|325.39|16
1639691800000|2021-12-16 21:56:40|329.53|325.43|329.57|325.47|329.59|325.49|329.53|325.43|3
1639691810000|2021-12-16 21:56:50|329.56|325.46|329.59|325.49|329.71|325.61|329.56|325.46|8
1639691820000|2021-12-16 21:57:00|329.63|325.53|329.71|325.61|329.76|325.66|329.62|325.52|13
1639691830000|2021-12-16 21:57:10|329.69|325.59|329.62|325.52|329.69|325.59|329.59|325.49|5
1639691840000|2021-12-16 21:57:20|329.65|325.55|329.58|325.48|329.67|325.57|329.53|325.43|10
1639691850000|2021-12-16 21:57:30|329.59|325.49|329.63|325.53|329.68|325.58|329.58|325.48|12
1639691860000|2021-12-16 21:57:40|329.67|325.57|329.66|325.56|329.67|325.57|329.57|325.47|9
1639691870000|2021-12-16 21:57:50|329.59|325.49|329.64|325.54|329.67|325.57|329.59|325.49|4
1639691880000|2021-12-16 21:58:00|329.59|325.49|329.65|325.55|329.65|325.55|329.55|325.45|7
1639691890000|2021-12-16 21:58:10|329.66|325.56|329.81|325.71|329.81|325.71|329.66|325.56|11
1639691900000|2021-12-16 21:58:20|329.84|325.74|329.96|325.86|329.98|325.88|329.84|325.74|12
1639691910000|2021-12-16 21:58:30|329.98|325.88|330.29|326.19|330.29|326.19|329.98|325.88|7
1639691920000|2021-12-16 21:58:40|330.34|326.24|330.23|326.13|330.34|326.24|330.21|326.11|9
1639691930000|2021-12-16 21:58:50|330.28|326.18|330.29|326.19|330.39|326.29|330.2|326.1|10
1639691940000|2021-12-16 21:59:00|330.34|326.24|330.37|326.27|330.37|326.27|330.29|326.19|9
1639691950000|2021-12-16 21:59:10|330.36|326.26|330.37|326.27|330.39|326.29|330.29|326.19|9
1639691960000|2021-12-16 21:59:20|330.36|326.26|330.3|326.2|330.37|326.27|330.3|326.2|4
1639691970000|2021-12-16 21:59:30|330.33|326.23|330.38|326.28|330.38|326.28|330.33|326.23|6
1639691980000|2021-12-16 21:59:40|330.37|326.27|330.3|326.2|330.37|326.27|330.3|326.2|4
1639691990000|2021-12-16 21:59:50|330.27|326.17|330.14|326.04|330.27|326.17|330.14|326.04|10
1639692000000|2021-12-16 22:00:00|329.92|325.82|329.82|325.72|329.92|325.82|329.79|325.69|8
1639692010000|2021-12-16 22:00:10|329.83|325.73|329.85|325.75|329.85|325.75|329.83|325.73|3
1639692020000|2021-12-16 22:00:20|329.86|325.76|330.15|326.05|330.15|326.05|329.86|325.76|12
1639692030000|2021-12-16 22:00:30|330.16|326.06|330.25|326.15|330.25|326.15|330.16|326.06|4
1639692040000|2021-12-16 22:00:40|330.26|326.16|330.26|326.16|330.26|326.16|330.25|326.15|3
1639692050000|2021-12-16 22:00:50|330.25|326.15|330.28|326.18|330.28|326.18|330.25|326.15|2
1639692060000|2021-12-16 22:01:00|330.3|326.2|330.26|326.16|330.3|326.2|330.26|326.16|3
1639692070000|2021-12-16 22:01:10|330.28|326.18|330.23|326.13|330.29|326.19|330.22|326.12|7
1639692080000|2021-12-16 22:01:20|330.21|326.11|330.16|326.06|330.21|326.11|330.16|326.06|5
1639692090000|2021-12-16 22:01:30|330.15|326.05|330.18|326.08|330.18|326.08|330.15|326.05|2
1639692100000|2021-12-16 22:01:40|330.2|326.1|330.19|326.09|330.21|326.11|330.19|326.09|5
1639692110000|2021-12-16 22:01:50|330.2|326.1|330.28|326.18|330.28|326.18|330.2|326.1|6
1639692120000|2021-12-16 22:02:00|330.34|326.24|329.79|325.69|330.35|326.25|329.72|325.62|14
1639692130000|2021-12-16 22:02:10|329.74|325.64|329.37|325.27|329.78|325.68|329.37|325.27|23
1639692140000|2021-12-16 22:02:20|329.36|325.26|329.15|325.05|329.38|325.28|329.03|324.93|17
1639692150000|2021-12-16 22:02:30|329.16|325.06|329.16|325.06|329.16|325.06|329.16|325.06|1
1639692160000|2021-12-16 22:02:40|329.11|325.01|328.85|324.75|329.11|325.01|328.84|324.74|17
1639692170000|2021-12-16 22:02:50|328.86|324.76|328.89|324.79|328.96|324.86|328.86|324.76|23
1639692180000|2021-12-16 22:03:00|328.91|324.81|328.86|324.76|328.95|324.85|328.86|324.76|13
1639692190000|2021-12-16 22:03:10|328.85|324.75|328.87|324.77|328.87|324.77|328.85|324.75|4
1639692200000|2021-12-16 22:03:20|328.84|324.74|328.8|324.7|328.87|324.77|328.8|324.7|10
1639692210000|2021-12-16 22:03:30|328.81|324.71|328.77|324.67|328.87|324.77|328.77|324.67|7
1639692220000|2021-12-16 22:03:40|328.76|324.66|328.44|324.34|328.85|324.75|328.36|324.26|15
1639692230000|2021-12-16 22:03:50|328.36|324.26|328.24|324.14|328.41|324.31|328.22|324.12|16
1639692240000|2021-12-16 22:04:00|328.25|324.15|328.26|324.16|328.26|324.16|328.22|324.12|6
1639692250000|2021-12-16 22:04:10|328.27|324.17|328.17|324.07|328.27|324.17|328.16|324.06|9
1639692260000|2021-12-16 22:04:20|328.22|324.12|328.21|324.11|328.25|324.15|328.15|324.05|12
1639692270000|2021-12-16 22:04:30|328.22|324.12|328.21|324.11|328.23|324.13|328.2|324.1|6
1639692280000|2021-12-16 22:04:40|328.22|324.12|328.16|324.06|328.27|324.17|328.14|324.04|11
1639692290000|2021-12-16 22:04:50|328.17|324.07|328.24|324.14|328.24|324.14|328.15|324.05|8
1639692300000|2021-12-16 22:05:00|328.2|324.1|328.07|323.97|328.27|324.17|328.07|323.97|11
1639692310000|2021-12-16 22:05:10|328.08|323.98|328.11|324.01|328.11|324.01|328.08|323.98|2
1639692320000|2021-12-16 22:05:20|328.12|324.02|327.98|323.88|328.12|324.02|327.97|323.87|9
1639692330000|2021-12-16 22:05:30|327.97|323.87|327.89|323.79|327.97|323.87|327.89|323.79|5
1639692340000|2021-12-16 22:05:40|327.88|323.78|327.86|323.76|327.88|323.78|327.86|323.76|3
1639692350000|2021-12-16 22:05:50|327.81|323.71|327.82|323.72|327.82|323.72|327.79|323.69|5
1639692360000|2021-12-16 22:06:00|327.83|323.73|327.93|323.83|327.93|323.83|327.82|323.72|8
1639692370000|2021-12-16 22:06:10|327.94|323.84|327.96|323.86|327.96|323.86|327.9|323.8|4
1639692380000|2021-12-16 22:06:20|327.94|323.84|327.87|323.77|327.94|323.84|327.87|323.77|7
1639692390000|2021-12-16 22:06:30|327.86|323.76|327.75|323.65|327.86|323.76|327.75|323.65|8
1639692400000|2021-12-16 22:06:40|327.74|323.64|327.75|323.65|327.76|323.66|327.74|323.64|5
1639692410000|2021-12-16 22:06:50|327.74|323.64|327.21|323.11|327.75|323.65|327.15|323.05|15
1639692420000|2021-12-16 22:07:00|327.17|323.07|326.98|322.88|327.17|323.07|326.98|322.88|22
1639692430000|2021-12-16 22:07:10|326.62|322.52|326.17|322.07|326.62|322.52|326.15|322.05|22
1639692440000|2021-12-16 22:07:20|326.2|322.1|326.29|322.19|326.32|322.22|326.2|322.1|20
1639692450000|2021-12-16 22:07:30|326.27|322.17|326.56|322.46|326.57|322.47|326.27|322.17|14
1639692460000|2021-12-16 22:07:40|326.55|322.45|326.46|322.36|326.55|322.45|326.43|322.33|14
1639692470000|2021-12-16 22:07:50|326.41|322.31|325.83|321.73|326.41|322.31|325.83|321.73|16
1639692480000|2021-12-16 22:08:00|325.85|321.75|326.19|322.09|326.2|322.1|325.62|321.52|21
1639692490000|2021-12-16 22:08:10|326.22|322.12|326.28|322.18|326.28|322.18|326.17|322.07|14
1639692500000|2021-12-16 22:08:20|326.24|322.14|325.77|321.67|326.24|322.14|325.71|321.61|17
1639692510000|2021-12-16 22:08:30|325.72|321.62|325.57|321.47|325.73|321.63|325.57|321.47|10
1639692520000|2021-12-16 22:08:40|325.56|321.46|324.6|320.5|325.56|321.46|324.34|320.24|33
1639692530000|2021-12-16 22:08:50|324.62|320.52|324.49|320.39|324.71|320.61|324.49|320.39|16
1639692540000|2021-12-16 22:09:00|324.5|320.4|324.81|320.71|324.84|320.74|324.5|320.4|21
1639692550000|2021-12-16 22:09:10|324.79|320.69|323.99|319.89|324.79|320.69|323.99|319.89|21
1639692560000|2021-12-16 22:09:20|323.98|319.88|324.04|319.94|324.05|319.95|323.87|319.77|19
1639692570000|2021-12-16 22:09:30|324.09|319.99|324.07|319.97|324.14|320.04|324.06|319.96|8
1639692580000|2021-12-16 22:09:40|324.06|319.96|324.41|320.31|324.41|320.31|323.91|319.81|15
1639692590000|2021-12-16 22:09:50|324.42|320.32|324.54|320.44|324.55|320.45|324.42|320.32|19
1639692600000|2021-12-16 22:10:00|324.44|320.34|324.22|320.12|324.56|320.46|324.16|320.06|18
1639692610000|2021-12-16 22:10:10|324.29|320.19|324.45|320.35|324.45|320.35|324.29|320.19|11
1639692620000|2021-12-16 22:10:20|324.44|320.34|324.83|320.73|324.83|320.73|324.39|320.29|28
1639692630000|2021-12-16 22:10:30|324.81|320.71|325.25|321.15|325.33|321.23|324.81|320.71|19
1639692640000|2021-12-16 22:10:40|325.26|321.16|325.28|321.18|325.42|321.32|325.2|321.1|16
1639692650000|2021-12-16 22:10:50|325.26|321.16|325.37|321.27|325.37|321.27|325.11|321.01|23
1639692660000|2021-12-16 22:11:00|325.4|321.3|325.21|321.11|325.4|321.3|325.19|321.09|18
1639692670000|2021-12-16 22:11:10|325.19|321.09|325.26|321.16|325.34|321.24|325.19|321.09|10
1639692680000|2021-12-16 22:11:20|325.25|321.15|324.66|320.56|325.26|321.16|324.66|320.56|14
1639692690000|2021-12-16 22:11:30|324.65|320.55|324.85|320.75|324.85|320.75|324.64|320.54|8
1639692700000|2021-12-16 22:11:40|324.8|320.7|324.8|320.7|324.8|320.7|324.8|320.7|1
1639692710000|2021-12-16 22:11:50|324.81|320.71|324.81|320.71|324.81|320.71|324.7|320.6|16
1639692720000|2021-12-16 22:12:00|324.82|320.72|324.9|320.8|324.9|320.8|324.75|320.65|13
1639692730000|2021-12-16 22:12:10|324.92|320.82|325.26|321.16|325.27|321.17|324.92|320.82|11
1639692740000|2021-12-16 22:12:20|325.27|321.17|325.31|321.21|325.33|321.23|325.27|321.17|3
1639692750000|2021-12-16 22:12:30|325.32|321.22|325.45|321.35|325.52|321.42|325.32|321.22|16
1639692760000|2021-12-16 22:12:40|325.44|321.34|325.59|321.49|325.6|321.5|325.41|321.31|19
1639692770000|2021-12-16 22:12:50|325.6|321.5|325.57|321.47|325.6|321.5|325.54|321.44|8
1639692780000|2021-12-16 22:13:00|325.58|321.48|325.69|321.59|325.82|321.72|325.56|321.46|12
1639692790000|2021-12-16 22:13:10|325.74|321.64|325.78|321.68|325.8|321.7|325.73|321.63|9
1639692800000|2021-12-16 22:13:20|325.74|321.64|325.85|321.75|325.9|321.8|325.72|321.62|8
1639692810000|2021-12-16 22:13:30|325.86|321.76|325.87|321.77|325.88|321.78|325.85|321.75|5
1639692820000|2021-12-16 22:13:40|325.85|321.75|325.88|321.78|325.89|321.79|325.85|321.75|6
1639692830000|2021-12-16 22:13:50|325.86|321.76|325.95|321.85|325.95|321.85|325.84|321.74|14
1639692840000|2021-12-16 22:14:00|325.92|321.82|325.85|321.75|325.92|321.82|325.76|321.66|10
1639692850000|2021-12-16 22:14:10|325.88|321.78|325.9|321.8|325.9|321.8|325.88|321.78|3
1639692860000|2021-12-16 22:14:20|325.85|321.75|325.85|321.75|325.87|321.77|325.84|321.74|6
1639692870000|2021-12-16 22:14:30|325.84|321.74|326|321.9|326|321.9|325.82|321.72|7
1639692880000|2021-12-16 22:14:40|326.01|321.91|326.03|321.93|326.03|321.93|326|321.9|4
1639692890000|2021-12-16 22:14:50|326.02|321.92|326.18|322.08|326.18|322.08|326.02|321.92|6
1639692900000|2021-12-16 22:15:00|326.19|322.09|326.29|322.19|326.29|322.19|326.18|322.08|12
1639692910000|2021-12-16 22:15:10|326.25|322.15|326.48|322.38|326.48|322.38|326.25|322.15|13
1639692920000|2021-12-16 22:15:20|326.52|322.42|326.57|322.47|326.59|322.49|326.52|322.42|4
1639692930000|2021-12-16 22:15:30|326.54|322.44|326.57|322.47|326.61|322.51|326.54|322.44|11
1639692940000|2021-12-16 22:15:40|326.56|322.46|326.62|322.52|326.62|322.52|326.56|322.46|2
1639692950000|2021-12-16 22:15:50|326.57|322.47|326.55|322.45|326.66|322.56|326.55|322.45|9
1639692960000|2021-12-16 22:16:00|326.52|322.42|326.52|322.42|326.58|322.48|326.52|322.42|4
1639692970000|2021-12-16 22:16:10|326.53|322.43|326.33|322.23|326.53|322.43|326.31|322.21|18
1639692980000|2021-12-16 22:16:20|326.34|322.24|326.33|322.23|326.34|322.24|326.33|322.23|2
1639692990000|2021-12-16 22:16:30|326.35|322.25|326.32|322.22|326.35|322.25|326.32|322.22|5
1639693000000|2021-12-16 22:16:40|326.35|322.25|326.3|322.2|326.35|322.25|326.3|322.2|6
1639693010000|2021-12-16 22:16:50|326.27|322.17|326.22|322.12|326.31|322.21|326.22|322.12|7
1639693020000|2021-12-16 22:17:00|326.2|322.1|325.66|321.56|326.2|322.1|325.66|321.56|19
1639693030000|2021-12-16 22:17:10|325.63|321.53|325.32|321.22|325.64|321.54|325.32|321.22|9
1639693040000|2021-12-16 22:17:20|325.24|321.14|325.33|321.23|325.38|321.28|325.23|321.13|9
1639693050000|2021-12-16 22:17:30|325.3|321.2|325.27|321.17|325.32|321.22|325.2|321.1|5
1639693060000|2021-12-16 22:17:40|325.28|321.18|325.37|321.27|325.39|321.29|325.2|321.1|7
1639693070000|2021-12-16 22:17:50|325.43|321.33|325.35|321.25|325.45|321.35|325.35|321.25|9
1639693080000|2021-12-16 22:18:00|325.39|321.29|325.35|321.25|325.39|321.29|325.35|321.25|4
1639693090000|2021-12-16 22:18:10|325.19|321.09|325.31|321.21|325.32|321.22|325.19|321.09|4
1639693100000|2021-12-16 22:18:20|325.33|321.23|325.56|321.46|325.57|321.47|325.33|321.23|12
1639693110000|2021-12-16 22:18:30|325.57|321.47|325.58|321.48|325.69|321.59|325.55|321.45|9
1639693120000|2021-12-16 22:18:40|325.55|321.45|325.73|321.63|325.74|321.64|325.55|321.45|10
1639693130000|2021-12-16 22:18:50|325.75|321.65|325.79|321.69|325.83|321.73|325.73|321.63|13
1639693140000|2021-12-16 22:19:00|325.78|321.68|325.81|321.71|325.83|321.73|325.77|321.67|10
1639693150000|2021-12-16 22:19:10|325.8|321.7|325.83|321.73|325.88|321.78|325.8|321.7|6
1639693160000|2021-12-16 22:19:20|325.82|321.72|325.8|321.7|325.82|321.72|325.8|321.7|2
1639693170000|2021-12-16 22:19:30|325.91|321.81|325.95|321.85|325.95|321.85|325.9|321.8|6
1639693180000|2021-12-16 22:19:40|326.04|321.94|326.05|321.95|326.05|321.95|326.02|321.92|4
1639693190000|2021-12-16 22:19:50|326.04|321.94|326.01|321.91|326.04|321.94|326.01|321.91|2
1639693200000|2021-12-16 22:20:00|326.03|321.93|326.32|322.22|326.36|322.26|326.03|321.93|10
1639693210000|2021-12-16 22:20:10|326.35|322.25|326.32|322.22|326.36|322.26|326.32|322.22|5
1639693220000|2021-12-16 22:20:20|326.33|322.23|326.4|322.3|326.4|322.3|326.33|322.23|7
1639693230000|2021-12-16 22:20:30|326.41|322.31|326.64|322.54|326.64|322.54|326.4|322.3|13
1639693240000|2021-12-16 22:20:40|326.65|322.55|326.66|322.56|326.72|322.62|326.65|322.55|9
1639693250000|2021-12-16 22:20:50|326.65|322.55|326.63|322.53|326.7|322.6|326.63|322.53|5
1639693260000|2021-12-16 22:21:00|326.61|322.51|326.55|322.45|326.61|322.51|326.5|322.4|11
1639693270000|2021-12-16 22:21:10|326.58|322.48|326.59|322.49|326.59|322.49|326.57|322.47|3
1639693280000|2021-12-16 22:21:20|326.55|322.45|326.62|322.52|326.62|322.52|326.55|322.45|9
1639693290000|2021-12-16 22:21:30|326.65|322.55|326.65|322.55|326.65|322.55|326.62|322.52|5
1639693300000|2021-12-16 22:21:40|326.66|322.56|326.59|322.49|326.75|322.65|326.59|322.49|14
1639693310000|2021-12-16 22:21:50|326.6|322.5|326.63|322.53|326.63|322.53|326.56|322.46|7
1639693320000|2021-12-16 22:22:00|326.64|322.54|326.73|322.63|326.73|322.63|326.63|322.53|8
1639693330000|2021-12-16 22:22:10|326.72|322.62|326.72|322.62|326.72|322.62|326.66|322.56|4
1639693350000|2021-12-16 22:22:30|326.69|322.59|326.74|322.64|326.74|322.64|326.69|322.59|2
1639693360000|2021-12-16 22:22:40|326.73|322.63|326.63|322.53|326.73|322.63|326.63|322.53|6
1639693370000|2021-12-16 22:22:50|326.68|322.58|326.53|322.43|326.68|322.58|326.53|322.43|13
1639693380000|2021-12-16 22:23:00|326.52|322.42|326.38|322.28|326.52|322.42|326.25|322.15|12
1639693390000|2021-12-16 22:23:10|326.39|322.29|326.38|322.28|326.39|322.29|326.38|322.28|2
1639693400000|2021-12-16 22:23:20|326.39|322.29|326.09|321.99|326.39|322.29|326.08|321.98|17
1639693410000|2021-12-16 22:23:30|326.08|321.98|325.66|321.56|326.08|321.98|325.6|321.5|10
1639693420000|2021-12-16 22:23:40|325.79|321.69|325.58|321.48|325.79|321.69|325.58|321.48|13
1639693430000|2021-12-16 22:23:50|325.57|321.47|325.58|321.48|325.58|321.48|325.47|321.37|7
1639693440000|2021-12-16 22:24:00|325.52|321.42|325.48|321.38|325.55|321.45|325.48|321.38|7
1639693450000|2021-12-16 22:24:10|325.44|321.34|325.88|321.78|325.88|321.78|325.44|321.34|14
1639693460000|2021-12-16 22:24:20|325.9|321.8|326.31|322.21|326.32|322.22|325.9|321.8|11
1639693470000|2021-12-16 22:24:30|326.35|322.25|326.54|322.44|326.54|322.44|326.35|322.25|5
1639693480000|2021-12-16 22:24:40|326.6|322.5|326.54|322.44|326.6|322.5|326.45|322.35|7
1639693490000|2021-12-16 22:24:50|326.52|322.42|326.32|322.22|326.52|322.42|326.27|322.17|14
1639693500000|2021-12-16 22:25:00|326.31|322.21|326.18|322.08|326.31|322.21|326.16|322.06|8
1639693510000|2021-12-16 22:25:10|326.17|322.07|326.28|322.18|326.3|322.2|326.17|322.07|6
1639693520000|2021-12-16 22:25:20|326.29|322.19|326.34|322.24|326.38|322.28|326.27|322.17|8
1639693530000|2021-12-16 22:25:30|326.35|322.25|326.34|322.24|326.35|322.25|326.34|322.24|2
1639693540000|2021-12-16 22:25:40|326.33|322.23|326.34|322.24|326.34|322.24|326.33|322.23|2
1639693550000|2021-12-16 22:25:50|326.35|322.25|326.35|322.25|326.35|322.25|326.34|322.24|7
1639693560000|2021-12-16 22:26:00|326.34|322.24|326.36|322.26|326.41|322.31|326.34|322.24|5
1639693570000|2021-12-16 22:26:10|326.41|322.31|326.53|322.43|326.53|322.43|326.41|322.31|7
1639693580000|2021-12-16 22:26:20|326.56|322.46|326.56|322.46|326.59|322.49|326.56|322.46|6
1639693590000|2021-12-16 22:26:30|326.61|322.51|326.57|322.47|326.61|322.51|326.56|322.46|3
1639693600000|2021-12-16 22:26:40|326.63|322.53|326.57|322.47|326.63|322.53|326.57|322.47|4
1639693610000|2021-12-16 22:26:50|326.56|322.46|326.44|322.34|326.56|322.46|326.44|322.34|12
1639693620000|2021-12-16 22:27:00|326.45|322.35|326.45|322.35|326.46|322.36|326.45|322.35|3
1639693630000|2021-12-16 22:27:10|326.47|322.37|326.45|322.35|326.47|322.37|326.45|322.35|4
1639693640000|2021-12-16 22:27:20|326.49|322.39|326.47|322.37|326.49|322.39|326.47|322.37|2
1639693650000|2021-12-16 22:27:30|326.5|322.4|326.36|322.26|326.5|322.4|326.36|322.26|10
1639693660000|2021-12-16 22:27:40|326.38|322.28|326.37|322.27|326.38|322.28|326.37|322.27|2
1639693680000|2021-12-16 22:28:00|326.35|322.25|326.38|322.28|326.39|322.29|326.31|322.21|9
1639693690000|2021-12-16 22:28:10|326.4|322.3|326.46|322.36|326.5|322.4|326.4|322.3|5
1639693700000|2021-12-16 22:28:20|326.41|322.31|326.36|322.26|326.41|322.31|326.3|322.2|7
1639693710000|2021-12-16 22:28:30|326.39|322.29|326.39|322.29|326.39|322.29|326.39|322.29|1
1639693720000|2021-12-16 22:28:40|326.28|322.18|326.41|322.31|326.46|322.36|326.28|322.18|8
1639693730000|2021-12-16 22:28:50|326.42|322.32|326.41|322.31|326.42|322.32|326.41|322.31|2
1639693740000|2021-12-16 22:29:00|326.4|322.3|326.44|322.34|326.45|322.35|326.37|322.27|9
1639693750000|2021-12-16 22:29:10|326.45|322.35|326.43|322.33|326.45|322.35|326.42|322.32|5
1639693760000|2021-12-16 22:29:20|326.44|322.34|326.36|322.26|326.44|322.34|326.25|322.15|7
1639693770000|2021-12-16 22:29:30|326.35|322.25|326.33|322.23|326.37|322.27|326.33|322.23|10
1639693780000|2021-12-16 22:29:40|326.32|322.22|326.31|322.21|326.33|322.23|326.27|322.17|9
1639693790000|2021-12-16 22:29:50|326.3|322.2|326.25|322.15|326.3|322.2|326.25|322.15|2
1639693800000|2021-12-16 22:30:00|326.27|322.17|326.24|322.14|326.28|322.18|326.24|322.14|6
1639693810000|2021-12-16 22:30:10|326.21|322.11|326.15|322.05|326.22|322.12|326.15|322.05|9
1639693820000|2021-12-16 22:30:20|326.12|322.02|326.16|322.06|326.16|322.06|326.12|322.02|6
1639693840000|2021-12-16 22:30:40|326.13|322.03|326.13|322.03|326.13|322.03|326.13|322.03|1
1639693850000|2021-12-16 22:30:50|326.15|322.05|326.25|322.15|326.31|322.21|326.15|322.05|8
1639693860000|2021-12-16 22:31:00|326.3|322.2|326.36|322.26|326.38|322.28|326.3|322.2|15
1639693870000|2021-12-16 22:31:10|326.32|322.22|326.36|322.26|326.38|322.28|326.32|322.22|10
1639693880000|2021-12-16 22:31:20|326.37|322.27|326.38|322.28|326.41|322.31|326.35|322.25|8
1639693900000|2021-12-16 22:31:40|326.39|322.29|326.43|322.33|326.44|322.34|326.36|322.26|5
1639693910000|2021-12-16 22:31:50|326.44|322.34|326.44|322.34|326.44|322.34|326.43|322.33|3
1639693920000|2021-12-16 22:32:00|326.45|322.35|326.45|322.35|326.46|322.36|326.45|322.35|3
1639693930000|2021-12-16 22:32:10|326.4|322.3|326.45|322.35|326.45|322.35|326.39|322.29|4
1639693940000|2021-12-16 22:32:20|326.43|322.33|326.43|322.33|326.43|322.33|326.43|322.33|1
1639693950000|2021-12-16 22:32:30|326.45|322.35|326.45|322.35|326.45|322.35|326.45|322.35|1
1639693960000|2021-12-16 22:32:40|326.42|322.32|326.43|322.33|326.45|322.35|326.42|322.32|4
1639693970000|2021-12-16 22:32:50|326.45|322.35|326.54|322.44|326.57|322.47|326.45|322.35|6
1639693980000|2021-12-16 22:33:00|326.52|322.42|326.53|322.43|326.53|322.43|326.47|322.37|11
1639693990000|2021-12-16 22:33:10|326.51|322.41|326.47|322.37|326.52|322.42|326.47|322.37|7
1639694000000|2021-12-16 22:33:20|326.46|322.36|326.4|322.3|326.49|322.39|326.4|322.3|8
1639694010000|2021-12-16 22:33:30|326.39|322.29|326.4|322.3|326.41|322.31|326.29|322.19|13
1639694020000|2021-12-16 22:33:40|326.35|322.25|326.29|322.19|326.35|322.25|326.29|322.19|5
1639694030000|2021-12-16 22:33:50|326.28|322.18|326.27|322.17|326.29|322.19|326.25|322.15|7
1639694040000|2021-12-16 22:34:00|326.26|322.16|326.18|322.08|326.27|322.17|326.16|322.06|13
1639694050000|2021-12-16 22:34:10|326.17|322.07|326.17|322.07|326.2|322.1|326.08|321.98|8
1639694060000|2021-12-16 22:34:20|326.13|322.03|326.17|322.07|326.17|322.07|326.13|322.03|2
1639694070000|2021-12-16 22:34:30|326.12|322.02|326.2|322.1|326.2|322.1|326.12|322.02|4
1639694080000|2021-12-16 22:34:40|326.22|322.12|326.2|322.1|326.22|322.12|326.2|322.1|4
1639694100000|2021-12-16 22:35:00|326.22|322.12|326.09|321.99|326.22|322.12|326.09|321.99|5
1639694110000|2021-12-16 22:35:10|326.17|322.07|326.16|322.06|326.24|322.14|326.16|322.06|7
1639694120000|2021-12-16 22:35:20|326.17|322.07|326.37|322.27|326.53|322.43|326.17|322.07|21
1639694130000|2021-12-16 22:35:30|326.36|322.26|326.32|322.22|326.42|322.32|326.32|322.22|8
1639694140000|2021-12-16 22:35:40|326.39|322.29|326.35|322.25|326.43|322.33|326.32|322.22|11
1639694150000|2021-12-16 22:35:50|326.36|322.26|326.19|322.09|326.4|322.3|326.19|322.09|14
1639694160000|2021-12-16 22:36:00|326.18|322.08|326.17|322.07|326.21|322.11|326.17|322.07|4
1639694170000|2021-12-16 22:36:10|326.18|322.08|326.24|322.14|326.24|322.14|326.18|322.08|7
1639694180000|2021-12-16 22:36:20|326.25|322.15|326.25|322.15|326.31|322.21|326.22|322.12|6
1639694190000|2021-12-16 22:36:30|326.27|322.17|326.25|322.15|326.31|322.21|326.23|322.13|10
1639694200000|2021-12-16 22:36:40|326.27|322.17|326.26|322.16|326.32|322.22|326.24|322.14|12
1639694210000|2021-12-16 22:36:50|326.25|322.15|326.24|322.14|326.25|322.15|326.24|322.14|4
1639694220000|2021-12-16 22:37:00|326.26|322.16|326.31|322.21|326.31|322.21|326.25|322.15|12
1639694230000|2021-12-16 22:37:10|326.3|322.2|326.4|322.3|326.41|322.31|326.3|322.2|8
1639694240000|2021-12-16 22:37:20|326.39|322.29|326.46|322.36|326.46|322.36|326.39|322.29|11
1639694250000|2021-12-16 22:37:30|326.45|322.35|326.46|322.36|326.46|322.36|326.45|322.35|2
1639694260000|2021-12-16 22:37:40|326.45|322.35|326.45|322.35|326.46|322.36|326.44|322.34|11
1639694270000|2021-12-16 22:37:50|326.44|322.34|326.46|322.36|326.51|322.41|326.44|322.34|17
1639694280000|2021-12-16 22:38:00|326.47|322.37|326.46|322.36|326.47|322.37|326.44|322.34|7
1639694290000|2021-12-16 22:38:10|326.51|322.41|326.52|322.42|326.57|322.47|326.45|322.35|11
1639694300000|2021-12-16 22:38:20|326.53|322.43|326.53|322.43|326.53|322.43|326.53|322.43|1
1639694310000|2021-12-16 22:38:30|326.51|322.41|326.53|322.43|326.56|322.46|326.49|322.39|4
1639694320000|2021-12-16 22:38:40|326.49|322.39|326.5|322.4|326.56|322.46|326.49|322.39|8
1639694330000|2021-12-16 22:38:50|326.53|322.43|326.51|322.41|326.53|322.43|326.51|322.41|2
1639694340000|2021-12-16 22:39:00|326.53|322.43|326.52|322.42|326.53|322.43|326.52|322.42|2
1639694350000|2021-12-16 22:39:10|326.5|322.4|326.5|322.4|326.5|322.4|326.5|322.4|1
1639694360000|2021-12-16 22:39:20|326.51|322.41|326.5|322.4|326.51|322.41|326.49|322.39|6
1639694370000|2021-12-16 22:39:30|326.51|322.41|326.55|322.45|326.55|322.45|326.5|322.4|5
1639694380000|2021-12-16 22:39:40|326.58|322.48|326.58|322.48|326.58|322.48|326.55|322.45|3
1639694390000|2021-12-16 22:39:50|326.59|322.49|326.72|322.62|326.73|322.63|326.59|322.49|13
1639694400000|2021-12-16 22:40:00|326.71|322.61|326.79|322.69|326.79|322.69|326.71|322.61|9
1639694410000|2021-12-16 22:40:10|326.8|322.7|326.8|322.7|326.8|322.7|326.79|322.69|5
1639694420000|2021-12-16 22:40:20|326.81|322.71|326.81|322.71|326.81|322.71|326.81|322.71|1
1639694430000|2021-12-16 22:40:30|326.82|322.72|326.82|322.72|326.83|322.73|326.81|322.71|5
1639694440000|2021-12-16 22:40:40|326.81|322.71|326.81|322.71|326.81|322.71|326.81|322.71|1
1639694450000|2021-12-16 22:40:50|326.83|322.73|326.81|322.71|326.85|322.75|326.81|322.71|8
1639694460000|2021-12-16 22:41:00|326.83|322.73|326.82|322.72|326.86|322.76|326.81|322.71|8
1639694490000|2021-12-16 22:41:30|326.83|322.73|326.9|322.8|326.9|322.8|326.81|322.71|8
1639694500000|2021-12-16 22:41:40|326.91|322.81|326.93|322.83|326.96|322.86|326.89|322.79|7
1639694510000|2021-12-16 22:41:50|326.94|322.84|326.9|322.8|326.94|322.84|326.9|322.8|7
1639694520000|2021-12-16 22:42:00|326.91|322.81|326.96|322.86|326.96|322.86|326.9|322.8|8
1639694530000|2021-12-16 22:42:10|326.97|322.87|326.93|322.83|326.97|322.87|326.91|322.81|11
1639694540000|2021-12-16 22:42:20|326.94|322.84|326.96|322.86|326.98|322.88|326.92|322.82|7
1639694550000|2021-12-16 22:42:30|326.98|322.88|326.96|322.86|326.98|322.88|326.95|322.85|4
1639694570000|2021-12-16 22:42:50|326.95|322.85|326.93|322.83|326.95|322.85|326.89|322.79|9
1639694580000|2021-12-16 22:43:00|326.92|322.82|326.91|322.81|326.93|322.83|326.9|322.8|6
1639694590000|2021-12-16 22:43:10|326.9|322.8|326.92|322.82|326.92|322.82|326.9|322.8|2
1639694600000|2021-12-16 22:43:20|326.94|322.84|326.9|322.8|326.94|322.84|326.89|322.79|10
1639694610000|2021-12-16 22:43:30|326.89|322.79|327|322.9|327|322.9|326.87|322.77|11
1639694620000|2021-12-16 22:43:40|326.99|322.89|326.99|322.89|327|322.9|326.99|322.89|3
1639694630000|2021-12-16 22:43:50|327|322.9|327|322.9|327|322.9|327|322.9|1
1639694640000|2021-12-16 22:44:00|327.01|322.91|327.01|322.91|327.01|322.91|327|322.9|3
1639694650000|2021-12-16 22:44:10|327.02|322.92|327.03|322.93|327.03|322.93|327.02|322.92|2
1639694660000|2021-12-16 22:44:20|327.04|322.94|327.03|322.93|327.04|322.94|327.01|322.91|6
1639694670000|2021-12-16 22:44:30|327.04|322.94|327.06|322.96|327.07|322.97|327.02|322.92|8
1639694680000|2021-12-16 22:44:40|327.07|322.97|327.05|322.95|327.07|322.97|327.05|322.95|5
1639694690000|2021-12-16 22:44:50|327.04|322.94|326.98|322.88|327.06|322.96|326.98|322.88|8
1639694700000|2021-12-16 22:45:00|326.96|322.86|326.77|322.67|326.96|322.86|326.76|322.66|16
1639694710000|2021-12-16 22:45:10|326.71|322.61|326.71|322.61|326.71|322.61|326.71|322.61|1
1639694720000|2021-12-16 22:45:20|326.74|322.64|326.9|322.8|326.92|322.82|326.73|322.63|10
1639694730000|2021-12-16 22:45:30|326.92|322.82|326.92|322.82|326.93|322.83|326.92|322.82|3
1639694740000|2021-12-16 22:45:40|326.91|322.81|327.02|322.92|327.03|322.93|326.9|322.8|18
1639694750000|2021-12-16 22:45:50|327.01|322.91|327.02|322.92|327.08|322.98|327|322.9|5
1639694760000|2021-12-16 22:46:00|327.06|322.96|327.02|322.92|327.06|322.96|327.01|322.91|4
1639694780000|2021-12-16 22:46:20|327.01|322.91|327.01|322.91|327.01|322.91|327.01|322.91|1
1639694810000|2021-12-16 22:46:50|327|322.9|327.01|322.91|327.01|322.91|327|322.9|2
1639694820000|2021-12-16 22:47:00|327|322.9|327|322.9|327.01|322.91|327|322.9|3
1639694830000|2021-12-16 22:47:10|327.01|322.91|327.01|322.91|327.01|322.91|327.01|322.91|1
1639694840000|2021-12-16 22:47:20|327.07|322.97|327.1|323|327.1|323|327.07|322.97|2
1639694850000|2021-12-16 22:47:30|327.16|323.06|327.19|323.09|327.19|323.09|327.16|323.06|6
1639694860000|2021-12-16 22:47:40|327.2|323.1|327.35|323.25|327.35|323.25|327.2|323.1|6
1639694870000|2021-12-16 22:47:50|327.29|323.19|327.29|323.19|327.32|323.22|327.28|323.18|5
1639694880000|2021-12-16 22:48:00|327.28|323.18|327.32|323.22|327.33|323.23|327.28|323.18|9
1639694890000|2021-12-16 22:48:10|327.33|323.23|327.31|323.21|327.34|323.24|327.31|323.21|10
1639694900000|2021-12-16 22:48:20|327.3|323.2|327.33|323.23|327.34|323.24|327.3|323.2|10
1639694910000|2021-12-16 22:48:30|327.35|323.25|327.36|323.26|327.36|323.26|327.28|323.18|10
1639694920000|2021-12-16 22:48:40|327.35|323.25|327.34|323.24|327.35|323.25|327.34|323.24|2
1639694930000|2021-12-16 22:48:50|327.33|323.23|327.27|323.17|327.36|323.26|327.27|323.17|7
1639694940000|2021-12-16 22:49:00|327.17|323.07|326.77|322.67|327.2|323.1|326.77|322.67|14
1639694950000|2021-12-16 22:49:10|326.76|322.66|326.76|322.66|326.82|322.72|326.76|322.66|10
1639694960000|2021-12-16 22:49:20|326.81|322.71|326.82|322.72|326.82|322.72|326.81|322.71|2
1639694970000|2021-12-16 22:49:30|326.83|322.73|327|322.9|327.03|322.93|326.83|322.73|7
1639694980000|2021-12-16 22:49:40|327.03|322.93|327.11|323.01|327.11|323.01|327.03|322.93|4
1639694990000|2021-12-16 22:49:50|327.1|323|327.11|323.01|327.11|323.01|327.1|323|2
1639695000000|2021-12-16 22:50:00|327.12|323.02|327.12|323.02|327.12|323.02|327.1|323|5
1639695010000|2021-12-16 22:50:10|327.11|323.01|327.12|323.02|327.12|323.02|327.1|323|5
1639695020000|2021-12-16 22:50:20|327.11|323.01|327.11|323.01|327.12|323.02|327.1|323|11
1639695030000|2021-12-16 22:50:30|327.12|323.02|327.12|323.02|327.12|323.02|327.12|323.02|1
1639695040000|2021-12-16 22:50:40|327.11|323.01|327.1|323|327.12|323.02|327.08|322.98|7
1639695050000|2021-12-16 22:50:50|327.07|322.97|326.8|322.7|327.07|322.97|326.8|322.7|10
1639695060000|2021-12-16 22:51:00|326.81|322.71|326.76|322.66|326.83|322.73|326.71|322.61|15
1639695070000|2021-12-16 22:51:10|326.79|322.69|326.91|322.81|326.91|322.81|326.72|322.62|13
1639695080000|2021-12-16 22:51:20|326.87|322.77|326.87|322.77|326.91|322.81|326.87|322.77|11
1639695090000|2021-12-16 22:51:30|326.85|322.75|326.86|322.76|326.87|322.77|326.85|322.75|3
1639695100000|2021-12-16 22:51:40|326.89|322.79|326.83|322.73|326.89|322.79|326.82|322.72|6
1639695110000|2021-12-16 22:51:50|326.84|322.74|326.88|322.78|326.88|322.78|326.81|322.71|8
1639695120000|2021-12-16 22:52:00|326.83|322.73|326.83|322.73|326.83|322.73|326.83|322.73|1
1639695130000|2021-12-16 22:52:10|326.79|322.69|326.79|322.69|326.8|322.7|326.78|322.68|5
1639695150000|2021-12-16 22:52:30|326.83|322.73|326.83|322.73|326.83|322.73|326.82|322.72|3
1639695160000|2021-12-16 22:52:40|326.82|322.72|326.73|322.63|326.83|322.73|326.69|322.59|14
1639695170000|2021-12-16 22:52:50|326.72|322.62|326.65|322.55|326.72|322.62|326.61|322.51|15
1639695180000|2021-12-16 22:53:00|326.59|322.49|326.62|322.52|326.65|322.55|326.59|322.49|7
1639695190000|2021-12-16 22:53:10|326.57|322.47|326.56|322.46|326.58|322.48|326.55|322.45|5
1639695200000|2021-12-16 22:53:20|326.58|322.48|326.45|322.35|326.61|322.51|326.45|322.35|9
1639695210000|2021-12-16 22:53:30|326.44|322.34|326.35|322.25|326.46|322.36|326.35|322.25|12
1639695240000|2021-12-16 22:54:00|326.42|322.32|326.56|322.46|326.56|322.46|326.42|322.32|14
1639695250000|2021-12-16 22:54:10|326.55|322.45|326.54|322.44|326.55|322.45|326.54|322.44|4
1639695260000|2021-12-16 22:54:20|326.46|322.36|326.37|322.27|326.54|322.44|326.37|322.27|17
1639695270000|2021-12-16 22:54:30|326.34|322.24|326.28|322.18|326.34|322.24|326.28|322.18|7
1639695280000|2021-12-16 22:54:40|326.3|322.2|326.27|322.17|326.3|322.2|326.26|322.16|6
1639695290000|2021-12-16 22:54:50|326.29|322.19|326.28|322.18|326.29|322.19|326.28|322.18|2
1639695300000|2021-12-16 22:55:00|326.29|322.19|326.3|322.2|326.3|322.2|326.27|322.17|7
1639695310000|2021-12-16 22:55:10|326.29|322.19|326.37|322.27|326.37|322.27|326.23|322.13|16
1639695320000|2021-12-16 22:55:20|326.38|322.28|326.43|322.33|326.46|322.36|326.36|322.26|12
1639695330000|2021-12-16 22:55:30|326.4|322.3|326.4|322.3|326.41|322.31|326.4|322.3|3
1639695340000|2021-12-16 22:55:40|326.39|322.29|326.38|322.28|326.39|322.29|326.38|322.28|4
1639695350000|2021-12-16 22:55:50|326.37|322.27|326.43|322.33|326.43|322.33|326.37|322.27|4
1639695360000|2021-12-16 22:56:00|326.44|322.34|326.4|322.3|326.44|322.34|326.4|322.3|8
1639695370000|2021-12-16 22:56:10|326.39|322.29|326.43|322.33|326.43|322.33|326.37|322.27|5
1639695380000|2021-12-16 22:56:20|326.44|322.34|326.67|322.57|326.67|322.57|326.39|322.29|23
1639695390000|2021-12-16 22:56:30|326.68|322.58|326.74|322.64|326.79|322.69|326.67|322.57|12
1639695400000|2021-12-16 22:56:40|326.76|322.66|326.81|322.71|326.81|322.71|326.76|322.66|3
1639695410000|2021-12-16 22:56:50|326.79|322.69|326.81|322.71|326.84|322.74|326.79|322.69|8
1639695420000|2021-12-16 22:57:00|326.77|322.67|326.82|322.72|326.86|322.76|326.73|322.63|14
1639695430000|2021-12-16 22:57:10|326.83|322.73|326.82|322.72|326.84|322.74|326.82|322.72|6
1639695440000|2021-12-16 22:57:20|326.83|322.73|326.83|322.73|326.83|322.73|326.83|322.73|1
1639695450000|2021-12-16 22:57:30|326.82|322.72|326.62|322.52|326.82|322.72|326.62|322.52|11
1639695460000|2021-12-16 22:57:40|326.61|322.51|326.41|322.31|326.61|322.51|326.41|322.31|11
1639695470000|2021-12-16 22:57:50|326.42|322.32|326.37|322.27|326.42|322.32|326.35|322.25|5
1639695480000|2021-12-16 22:58:00|326.35|322.25|326.36|322.26|326.37|322.27|326.35|322.25|3
1639695490000|2021-12-16 22:58:10|326.35|322.25|326.37|322.27|326.38|322.28|326.28|322.18|9
1639695500000|2021-12-16 22:58:20|326.35|322.25|326.34|322.24|326.37|322.27|326.34|322.24|10
1639695510000|2021-12-16 22:58:30|326.3|322.2|326.18|322.08|326.35|322.25|326.16|322.06|11
1639695520000|2021-12-16 22:58:40|326.17|322.07|326.01|321.91|326.17|322.07|325.9|321.8|18
1639695530000|2021-12-16 22:58:50|325.97|321.87|326.19|322.09|326.2|322.1|325.97|321.87|10
1639695540000|2021-12-16 22:59:00|326.18|322.08|326.29|322.19|326.29|322.19|326.18|322.08|8
1639695550000|2021-12-16 22:59:10|326.3|322.2|326.17|322.07|326.3|322.2|326.1|322|12
1639695560000|2021-12-16 22:59:20|326.11|322.01|326.12|322.02|326.13|322.03|326.11|322.01|5
1639695570000|2021-12-16 22:59:30|326.11|322.01|326.09|321.99|326.17|322.07|326.09|321.99|15
1639695580000|2021-12-16 22:59:40|326.1|322|326.09|321.99|326.11|322.01|326.09|321.99|4
1639695590000|2021-12-16 22:59:50|326.1|322|326.1|322|326.1|322|326.07|321.97|6
1639695600000|2021-12-16 23:00:00|326.12|322.02|325.74|321.64|326.12|322.02|325.72|321.62|18
1639695610000|2021-12-16 23:00:10|325.68|321.58|325.58|321.48|325.72|321.62|325.5|321.4|15
1639695620000|2021-12-16 23:00:20|325.55|321.45|325.43|321.33|325.57|321.47|325.33|321.23|18
1639695630000|2021-12-16 23:00:30|325.34|321.24|325.4|321.3|325.44|321.34|325.34|321.24|10
1639695640000|2021-12-16 23:00:40|325.39|321.29|324.93|320.83|325.39|321.29|324.92|320.82|28
1639695650000|2021-12-16 23:00:50|324.94|320.84|324.77|320.67|324.94|320.84|324.71|320.61|25
1639695660000|2021-12-16 23:01:00|324.66|320.56|324.93|320.83|324.93|320.83|324.66|320.56|15
1639695670000|2021-12-16 23:01:10|324.95|320.85|325.17|321.07|325.25|321.15|324.95|320.85|15
1639695680000|2021-12-16 23:01:20|325.15|321.05|325.1|321|325.17|321.07|325.1|321|10
1639695690000|2021-12-16 23:01:30|325.11|321.01|324.8|320.7|325.12|321.02|324.8|320.7|18
1639695700000|2021-12-16 23:01:40|324.75|320.65|324.81|320.71|324.81|320.71|324.75|320.65|4
1639695710000|2021-12-16 23:01:50|324.8|320.7|324.6|320.5|324.8|320.7|324.6|320.5|13
1639695720000|2021-12-16 23:02:00|324.57|320.47|324.64|320.54|324.64|320.54|324.57|320.47|4
1639695730000|2021-12-16 23:02:10|324.6|320.5|324.5|320.4|324.61|320.51|324.48|320.38|9
1639695740000|2021-12-16 23:02:20|324.47|320.37|324.54|320.44|324.54|320.44|324.45|320.35|8
1639695750000|2021-12-16 23:02:30|324.59|320.49|324.78|320.68|324.82|320.72|324.59|320.49|11
1639695760000|2021-12-16 23:02:40|324.8|320.7|324.7|320.6|324.8|320.7|324.61|320.51|11
1639695770000|2021-12-16 23:02:50|324.71|320.61|324.66|320.56|324.73|320.63|324.61|320.51|12
1639695780000|2021-12-16 23:03:00|324.71|320.61|324.83|320.73|324.92|320.82|324.69|320.59|16
1639695790000|2021-12-16 23:03:10|324.86|320.76|324.72|320.62|324.86|320.76|324.65|320.55|17
1639695800000|2021-12-16 23:03:20|324.71|320.61|324.82|320.72|324.82|320.72|324.71|320.61|9
1639695810000|2021-12-16 23:03:30|324.83|320.73|324.83|320.73|324.84|320.74|324.81|320.71|9
1639695820000|2021-12-16 23:03:40|324.82|320.72|324.82|320.72|324.84|320.74|324.8|320.7|5
1639695830000|2021-12-16 23:03:50|324.79|320.69|324.69|320.59|324.83|320.73|324.66|320.56|20
1639695840000|2021-12-16 23:04:00|324.68|320.58|324.61|320.51|324.68|320.58|324.46|320.36|15
1639695850000|2021-12-16 23:04:10|324.62|320.52|324.26|320.16|324.62|320.52|324.26|320.16|17
1639695860000|2021-12-16 23:04:20|324.24|320.14|323.88|319.78|324.24|320.14|323.86|319.76|23
1639695870000|2021-12-16 23:04:30|323.85|319.75|323.84|319.74|323.9|319.8|323.79|319.69|7
1639695880000|2021-12-16 23:04:40|323.77|319.67|324|319.9|324.02|319.92|323.77|319.67|18
1639695890000|2021-12-16 23:04:50|323.96|319.86|323.81|319.71|324|319.9|323.81|319.71|14
1639695900000|2021-12-16 23:05:00|323.83|319.73|323.95|319.85|323.95|319.85|323.78|319.68|11
1639695910000|2021-12-16 23:05:10|323.93|319.83|323.88|319.78|323.95|319.85|323.8|319.7|20
1639695920000|2021-12-16 23:05:20|323.9|319.8|323.95|319.85|323.99|319.89|323.9|319.8|6
1639695930000|2021-12-16 23:05:30|323.9|319.8|323.78|319.68|323.9|319.8|323.69|319.59|15
1639695940000|2021-12-16 23:05:40|323.76|319.66|323.83|319.73|323.92|319.82|323.76|319.66|15
1639695950000|2021-12-16 23:05:50|323.82|319.72|323.78|319.68|323.82|319.72|323.75|319.65|11
1639695960000|2021-12-16 23:06:00|323.77|319.67|323.82|319.72|323.95|319.85|323.74|319.64|20
1639695970000|2021-12-16 23:06:10|323.86|319.76|323.9|319.8|323.97|319.87|323.81|319.71|12
1639695980000|2021-12-16 23:06:20|323.91|319.81|323.91|319.81|323.98|319.88|323.9|319.8|9
1639695990000|2021-12-16 23:06:30|323.89|319.79|323.91|319.81|323.91|319.81|323.86|319.76|10
1639696000000|2021-12-16 23:06:40|323.9|319.8|323.85|319.75|323.91|319.81|323.81|319.71|11
1639696010000|2021-12-16 23:06:50|323.83|319.73|323.88|319.78|323.9|319.8|323.81|319.71|17
1639696020000|2021-12-16 23:07:00|323.82|319.72|323.76|319.66|323.83|319.73|323.73|319.63|11
1639696030000|2021-12-16 23:07:10|323.73|319.63|323.55|319.45|323.74|319.64|323.53|319.43|19
1639696040000|2021-12-16 23:07:20|323.54|319.44|323.53|319.43|323.55|319.45|323.5|319.4|9
1639696050000|2021-12-16 23:07:30|323.54|319.44|323.55|319.45|323.56|319.46|323.5|319.4|13
1639696060000|2021-12-16 23:07:40|323.6|319.5|323.57|319.47|323.6|319.5|323.53|319.43|7
1639696070000|2021-12-16 23:07:50|323.55|319.45|323.56|319.46|323.56|319.46|323.54|319.44|5
1639696080000|2021-12-16 23:08:00|323.55|319.45|323.72|319.62|323.72|319.62|323.53|319.43|15
1639696090000|2021-12-16 23:08:10|323.71|319.61|323.81|319.71|323.81|319.71|323.71|319.61|9
1639696100000|2021-12-16 23:08:20|323.8|319.7|323.76|319.66|323.81|319.71|323.72|319.62|9
1639696110000|2021-12-16 23:08:30|323.75|319.65|324.44|320.34|324.44|320.34|323.71|319.61|23
1639696120000|2021-12-16 23:08:40|324.45|320.35|324.25|320.15|324.51|320.41|324.25|320.15|20
1639696130000|2021-12-16 23:08:50|324.33|320.23|324.09|319.99|324.35|320.25|324.08|319.98|17
1639696140000|2021-12-16 23:09:00|324.1|320|324.28|320.18|324.29|320.19|324.04|319.94|19
1639696150000|2021-12-16 23:09:10|324.29|320.19|324.39|320.29|324.4|320.3|324.29|320.19|5
1639696160000|2021-12-16 23:09:20|324.4|320.3|324.45|320.35|324.48|320.38|324.39|320.29|23
1639696170000|2021-12-16 23:09:30|324.38|320.28|324.33|320.23|324.42|320.32|324.21|320.11|10
1639696180000|2021-12-16 23:09:40|324.28|320.18|324.23|320.13|324.28|320.18|324.21|320.11|7
1639696190000|2021-12-16 23:09:50|324.25|320.15|324.21|320.11|324.25|320.15|324.21|320.11|6
1639696200000|2021-12-16 23:10:00|324.2|320.1|324.47|320.37|324.47|320.37|324.2|320.1|14
1639696210000|2021-12-16 23:10:10|324.49|320.39|324.52|320.42|324.54|320.44|324.41|320.31|13
1639696220000|2021-12-16 23:10:20|324.64|320.54|324.65|320.55|324.65|320.55|324.58|320.48|8
1639696230000|2021-12-16 23:10:30|324.67|320.57|324.7|320.6|324.72|320.62|324.67|320.57|5
1639696240000|2021-12-16 23:10:40|324.69|320.59|324.72|320.62|324.73|320.63|324.69|320.59|6
1639696250000|2021-12-16 23:10:50|324.67|320.57|324.48|320.38|324.67|320.57|324.47|320.37|9
1639696260000|2021-12-16 23:11:00|324.47|320.37|324.41|320.31|324.5|320.4|324.41|320.31|10
1639696270000|2021-12-16 23:11:10|324.38|320.28|324.25|320.15|324.38|320.28|324.23|320.13|9
1639696280000|2021-12-16 23:11:20|324.27|320.17|324.17|320.07|324.33|320.23|324.16|320.06|8
1639696290000|2021-12-16 23:11:30|324.23|320.13|324.28|320.18|324.28|320.18|324.23|320.13|4
1639696300000|2021-12-16 23:11:40|324.3|320.2|324.25|320.15|324.36|320.26|324.25|320.15|10
1639696310000|2021-12-16 23:11:50|324.21|320.11|324.21|320.11|324.21|320.11|324.18|320.08|6
1639696320000|2021-12-16 23:12:00|324.25|320.15|324.33|320.23|324.34|320.24|324.25|320.15|15
1639696330000|2021-12-16 23:12:10|324.31|320.21|324.43|320.33|324.45|320.35|324.31|320.21|6
1639696340000|2021-12-16 23:12:20|324.42|320.32|324.42|320.32|324.43|320.33|324.41|320.31|4
1639696350000|2021-12-16 23:12:30|324.4|320.3|324.32|320.22|324.4|320.3|324.24|320.14|11
1639696360000|2021-12-16 23:12:40|324.33|320.23|324.34|320.24|324.35|320.25|324.32|320.22|5
1639696370000|2021-12-16 23:12:50|324.33|320.23|324.17|320.07|324.33|320.23|324.17|320.07|5
1639696380000|2021-12-16 23:13:00|324.2|320.1|324.18|320.08|324.2|320.1|324.17|320.07|3
1639696390000|2021-12-16 23:13:10|324.17|320.07|323.94|319.84|324.17|320.07|323.94|319.84|7
1639696400000|2021-12-16 23:13:20|323.89|319.79|323.57|319.47|323.89|319.79|323.57|319.47|12
1639696410000|2021-12-16 23:13:30|323.6|319.5|323.52|319.42|323.62|319.52|323.52|319.42|5
1639696420000|2021-12-16 23:13:40|323.56|319.46|323.34|319.24|323.56|319.46|323.3|319.2|16
1639696430000|2021-12-16 23:13:50|323.4|319.3|323.61|319.51|323.62|319.52|323.4|319.3|15
1639696440000|2021-12-16 23:14:00|323.64|319.54|323.5|319.4|323.64|319.54|323.45|319.35|13
1639696450000|2021-12-16 23:14:10|323.53|319.43|323.5|319.4|323.53|319.43|323.46|319.36|5
1639696460000|2021-12-16 23:14:20|323.51|319.41|323.36|319.26|323.51|319.41|323.26|319.16|11
1639696470000|2021-12-16 23:14:30|323.34|319.24|323.31|319.21|323.34|319.24|323.24|319.14|13
1639696480000|2021-12-16 23:14:40|323.3|319.2|323.4|319.3|323.4|319.3|323.23|319.13|11
1639696490000|2021-12-16 23:14:50|323.39|319.29|323.59|319.49|323.59|319.49|323.39|319.29|11
1639696500000|2021-12-16 23:15:00|323.7|319.6|323.5|319.4|323.7|319.6|323.5|319.4|5
1639696510000|2021-12-16 23:15:10|323.54|319.44|323.71|319.61|323.71|319.61|323.54|319.44|5
1639696520000|2021-12-16 23:15:20|323.74|319.64|323.74|319.64|323.74|319.64|323.72|319.62|3
1639696530000|2021-12-16 23:15:30|323.76|319.66|323.76|319.66|323.91|319.81|323.75|319.65|14
1639696540000|2021-12-16 23:15:40|323.75|319.65|323.76|319.66|323.79|319.69|323.72|319.62|8
1639696550000|2021-12-16 23:15:50|323.78|319.68|323.83|319.73|323.92|319.82|323.78|319.68|12
1639696560000|2021-12-16 23:16:00|323.84|319.74|324|319.9|324|319.9|323.82|319.72|7
1639696570000|2021-12-16 23:16:10|323.96|319.86|323.92|319.82|324|319.9|323.92|319.82|9
1639696580000|2021-12-16 23:16:20|323.91|319.81|323.69|319.59|323.91|319.81|323.69|319.59|10
1639696590000|2021-12-16 23:16:30|323.7|319.6|323.67|319.57|323.73|319.63|323.6|319.5|20
1639696600000|2021-12-16 23:16:40|323.66|319.56|323.74|319.64|323.78|319.68|323.66|319.56|12
1639696610000|2021-12-16 23:16:50|323.73|319.63|323.74|319.64|323.8|319.7|323.73|319.63|9
1639696620000|2021-12-16 23:17:00|323.71|319.61|324.11|320.01|324.11|320.01|323.71|319.61|23
1639696630000|2021-12-16 23:17:10|324.1|320|324.37|320.27|324.37|320.27|324.09|319.99|15
1639696640000|2021-12-16 23:17:20|324.43|320.33|324.53|320.43|324.68|320.58|324.43|320.33|20
1639696650000|2021-12-16 23:17:30|324.52|320.42|324.55|320.45|324.57|320.47|324.52|320.42|12
1639696660000|2021-12-16 23:17:40|324.54|320.44|324.53|320.43|324.56|320.46|324.49|320.39|21
1639696670000|2021-12-16 23:17:50|324.48|320.38|324.55|320.45|324.55|320.45|324.48|320.38|14
1639696680000|2021-12-16 23:18:00|324.54|320.44|324.56|320.46|324.6|320.5|324.52|320.42|9
1639696690000|2021-12-16 23:18:10|324.55|320.45|324.47|320.37|324.56|320.46|324.47|320.37|10
1639696700000|2021-12-16 23:18:20|324.46|320.36|324.47|320.37|324.49|320.39|324.45|320.35|7
1639696710000|2021-12-16 23:18:30|324.45|320.35|324.36|320.26|324.45|320.35|324.29|320.19|11
1639696720000|2021-12-16 23:18:40|324.38|320.28|324.45|320.35|324.5|320.4|324.38|320.28|10
1639696730000|2021-12-16 23:18:50|324.46|320.36|324.41|320.31|324.51|320.41|324.41|320.31|14
1639696740000|2021-12-16 23:19:00|324.42|320.32|324.41|320.31|324.43|320.33|324.41|320.31|5
1639696750000|2021-12-16 23:19:10|324.45|320.35|324.48|320.38|324.5|320.4|324.44|320.34|10
1639696760000|2021-12-16 23:19:20|324.49|320.39|324.54|320.44|324.55|320.45|324.49|320.39|10
1639696770000|2021-12-16 23:19:30|324.5|320.4|324.43|320.33|324.5|320.4|324.38|320.28|6
1639696780000|2021-12-16 23:19:40|324.42|320.32|324.39|320.29|324.45|320.35|324.39|320.29|6
1639696790000|2021-12-16 23:19:50|324.38|320.28|324.33|320.23|324.38|320.28|324.32|320.22|12
1639696800000|2021-12-16 23:20:00|324.31|320.21|324.14|320.04|324.35|320.25|324.14|320.04|10
1639696810000|2021-12-16 23:20:10|324.15|320.05|324.37|320.27|324.43|320.33|324.15|320.05|23
1639696820000|2021-12-16 23:20:20|324.32|320.22|324.43|320.33|324.53|320.43|324.32|320.22|16
1639696830000|2021-12-16 23:20:30|324.42|320.32|324.39|320.29|324.42|320.32|324.31|320.21|20
1639696840000|2021-12-16 23:20:40|324.4|320.3|324.45|320.35|324.5|320.4|324.37|320.27|16
1639696850000|2021-12-16 23:20:50|324.5|320.4|324.52|320.42|324.53|320.43|324.5|320.4|6
1639696860000|2021-12-16 23:21:00|324.51|320.41|324.54|320.44|324.59|320.49|324.51|320.41|11
1639696870000|2021-12-16 23:21:10|324.53|320.43|324.54|320.44|324.54|320.44|324.46|320.36|10
1639696880000|2021-12-16 23:21:20|324.53|320.43|324.55|320.45|324.58|320.48|324.5|320.4|15
1639696890000|2021-12-16 23:21:30|324.54|320.44|324.45|320.35|324.54|320.44|324.45|320.35|7
1639696900000|2021-12-16 23:21:40|324.46|320.36|324.46|320.36|324.5|320.4|324.46|320.36|7
1639696910000|2021-12-16 23:21:50|324.49|320.39|324.35|320.25|324.52|320.42|324.35|320.25|11
1639696920000|2021-12-16 23:22:00|324.36|320.26|324.33|320.23|324.36|320.26|324.29|320.19|11
1639696930000|2021-12-16 23:22:10|324.34|320.24|324.34|320.24|324.34|320.24|324.34|320.24|1
1639696940000|2021-12-16 23:22:20|324.28|320.18|324.34|320.24|324.34|320.24|324.27|320.17|11
1639696950000|2021-12-16 23:22:30|324.33|320.23|324.35|320.25|324.35|320.25|324.24|320.14|4
1639696960000|2021-12-16 23:22:40|324.33|320.23|324.33|320.23|324.33|320.23|324.32|320.22|3
1639696970000|2021-12-16 23:22:50|324.35|320.25|324.33|320.23|324.35|320.25|324.33|320.23|2
1639696980000|2021-12-16 23:23:00|324.35|320.25|324.43|320.33|324.47|320.37|324.32|320.22|17
1639696990000|2021-12-16 23:23:10|324.42|320.32|324.42|320.32|324.43|320.33|324.4|320.3|5
1639697000000|2021-12-16 23:23:20|324.43|320.33|324.42|320.32|324.43|320.33|324.42|320.32|6
1639697010000|2021-12-16 23:23:30|324.43|320.33|324.43|320.33|324.44|320.34|324.43|320.33|3
1639697020000|2021-12-16 23:23:40|324.44|320.34|324.49|320.39|324.53|320.43|324.43|320.33|14
1639697030000|2021-12-16 23:23:50|324.48|320.38|324.51|320.41|324.52|320.42|324.43|320.33|22
1639697040000|2021-12-16 23:24:00|324.5|320.4|324.53|320.43|324.53|320.43|324.5|320.4|7
1639697050000|2021-12-16 23:24:10|324.52|320.42|324.39|320.29|324.52|320.42|324.38|320.28|10
1639697060000|2021-12-16 23:24:20|324.4|320.3|324.34|320.24|324.43|320.33|324.31|320.21|10
1639697070000|2021-12-16 23:24:30|324.33|320.23|324.29|320.19|324.33|320.23|324.27|320.17|9
1639697080000|2021-12-16 23:24:40|324.2|320.1|324.23|320.13|324.31|320.21|324.2|320.1|7
1639697090000|2021-12-16 23:24:50|324.19|320.09|324.22|320.12|324.27|320.17|324.1|320|15
1639697100000|2021-12-16 23:25:00|324.21|320.11|324.31|320.21|324.36|320.26|324.21|320.11|7
1639697110000|2021-12-16 23:25:10|324.35|320.25|324.42|320.32|324.42|320.32|324.29|320.19|24
1639697120000|2021-12-16 23:25:20|324.43|320.33|324.4|320.3|324.43|320.33|324.39|320.29|7
1639697140000|2021-12-16 23:25:40|324.39|320.29|324.26|320.16|324.4|320.3|324.26|320.16|7
1639697150000|2021-12-16 23:25:50|324.37|320.27|324.33|320.23|324.37|320.27|324.32|320.22|8
1639697160000|2021-12-16 23:26:00|324.29|320.19|324.3|320.2|324.31|320.21|324.27|320.17|11
1639697170000|2021-12-16 23:26:10|324.31|320.21|324.32|320.22|324.35|320.25|324.27|320.17|12
1639697180000|2021-12-16 23:26:20|324.33|320.23|324.4|320.3|324.4|320.3|324.33|320.23|8
1639697190000|2021-12-16 23:26:30|324.37|320.27|324.33|320.23|324.38|320.28|324.33|320.23|7
1639697200000|2021-12-16 23:26:40|324.35|320.25|324.35|320.25|324.42|320.32|324.33|320.23|8
1639697210000|2021-12-16 23:26:50|324.36|320.26|324.24|320.14|324.36|320.26|324.24|320.14|7
1639697220000|2021-12-16 23:27:00|324.2|320.1|324.13|320.03|324.2|320.1|324.13|320.03|5
1639697230000|2021-12-16 23:27:10|324.14|320.04|324.1|320|324.15|320.05|324.1|320|6
1639697240000|2021-12-16 23:27:20|324.08|319.98|323.66|319.56|324.08|319.98|323.66|319.56|18
1639697250000|2021-12-16 23:27:30|323.75|319.65|323.61|319.51|323.75|319.65|323.54|319.44|7
1639697260000|2021-12-16 23:27:40|323.6|319.5|323.56|319.46|323.6|319.5|323.56|319.46|2
1639697270000|2021-12-16 23:27:50|323.55|319.45|323.62|319.52|323.63|319.53|323.54|319.44|11
1639697280000|2021-12-16 23:28:00|323.61|319.51|323.7|319.6|323.71|319.61|323.61|319.51|7
1639697290000|2021-12-16 23:28:10|323.66|319.56|323.63|319.53|323.7|319.6|323.61|319.51|8
1639697300000|2021-12-16 23:28:20|323.64|319.54|323.69|319.59|323.73|319.63|323.64|319.54|6
1639697310000|2021-12-16 23:28:30|323.68|319.58|323.79|319.69|323.82|319.72|323.68|319.58|11
1639697320000|2021-12-16 23:28:40|323.8|319.7|323.79|319.69|323.8|319.7|323.79|319.69|2
1639697330000|2021-12-16 23:28:50|323.78|319.68|323.8|319.7|323.82|319.72|323.77|319.67|10
1639697340000|2021-12-16 23:29:00|323.83|319.73|324.2|320.1|324.26|320.16|323.81|319.71|15
1639697350000|2021-12-16 23:29:10|324.22|320.12|324.22|320.12|324.23|320.13|324.2|320.1|8
1639697360000|2021-12-16 23:29:20|324.2|320.1|324.21|320.11|324.23|320.13|324.2|320.1|5
1639697370000|2021-12-16 23:29:30|324.23|320.13|324.21|320.11|324.23|320.13|324.2|320.1|7
1639697390000|2021-12-16 23:29:50|324.16|320.06|323.84|319.74|324.16|320.06|323.84|319.74|8
1639697400000|2021-12-16 23:30:00|323.83|319.73|323.58|319.48|323.83|319.73|323.58|319.48|14
1639697410000|2021-12-16 23:30:10|323.61|319.51|323.63|319.53|323.71|319.61|323.6|319.5|8
1639697420000|2021-12-16 23:30:20|323.62|319.52|323.61|319.51|323.62|319.52|323.57|319.47|5
1639697430000|2021-12-16 23:30:30|323.6|319.5|323.52|319.42|323.6|319.5|323.52|319.42|2
1639697450000|2021-12-16 23:30:50|323.53|319.43|323.61|319.51|323.61|319.51|323.52|319.42|5
1639697460000|2021-12-16 23:31:00|323.6|319.5|323.62|319.52|323.63|319.53|323.6|319.5|7
1639697470000|2021-12-16 23:31:10|323.64|319.54|323.35|319.25|323.64|319.54|323.35|319.25|10
1639697480000|2021-12-16 23:31:20|323.4|319.3|323.33|319.23|323.4|319.3|323.25|319.15|11
1639697490000|2021-12-16 23:31:30|323.36|319.26|323.42|319.32|323.44|319.34|323.33|319.23|13
1639697500000|2021-12-16 23:31:40|323.41|319.31|323.41|319.31|323.46|319.36|323.41|319.31|9
1639697510000|2021-12-16 23:31:50|323.42|319.32|323.4|319.3|323.42|319.32|323.34|319.24|7
1639697520000|2021-12-16 23:32:00|323.42|319.32|323.38|319.28|323.62|319.52|323.38|319.28|14
1639697530000|2021-12-16 23:32:10|323.37|319.27|323.24|319.14|323.37|319.27|323.24|319.14|8
1639697540000|2021-12-16 23:32:20|323.27|319.17|323.32|319.22|323.32|319.22|323.27|319.17|5
1639697550000|2021-12-16 23:32:30|323.35|319.25|323.32|319.22|323.35|319.25|323.32|319.22|3
1639697560000|2021-12-16 23:32:40|323.24|319.14|323.21|319.11|323.25|319.15|323.19|319.09|7
1639697570000|2021-12-16 23:32:50|323.19|319.09|323.22|319.12|323.24|319.14|323.14|319.04|8
1639697580000|2021-12-16 23:33:00|323.24|319.14|323.15|319.05|323.24|319.14|323.14|319.04|8
1639697590000|2021-12-16 23:33:10|323.16|319.06|323.16|319.06|323.18|319.08|323.15|319.05|5
1639697600000|2021-12-16 23:33:20|323.15|319.05|322.84|318.74|323.15|319.05|322.84|318.74|6
1639697610000|2021-12-16 23:33:30|322.83|318.73|322.81|318.71|322.9|318.8|322.75|318.65|11
1639697620000|2021-12-16 23:33:40|322.75|318.65|322.64|318.54|322.82|318.72|322.64|318.54|8
1639697630000|2021-12-16 23:33:50|322.6|318.5|322.63|318.53|322.96|318.86|322.58|318.48|14
1639697640000|2021-12-16 23:34:00|322.65|318.55|322.65|318.55|322.83|318.73|322.65|318.55|10
1639697650000|2021-12-16 23:34:10|322.68|318.58|322.45|318.35|322.68|318.58|322.45|318.35|4
1639697660000|2021-12-16 23:34:20|322.48|318.38|322.5|318.4|322.56|318.46|322.43|318.33|11
1639697670000|2021-12-16 23:34:30|322.48|318.38|322.62|318.52|322.62|318.52|322.47|318.37|9
1639697680000|2021-12-16 23:34:40|322.6|318.5|322.5|318.4|322.6|318.5|322.45|318.35|4
1639697690000|2021-12-16 23:34:50|322.52|318.42|322.62|318.52|322.63|318.53|322.44|318.34|12
1639697700000|2021-12-16 23:35:00|322.65|318.55|322.78|318.68|322.81|318.71|322.61|318.51|12
1639697710000|2021-12-16 23:35:10|322.76|318.66|322.91|318.81|322.91|318.81|322.75|318.65|10
1639697720000|2021-12-16 23:35:20|322.9|318.8|322.75|318.65|322.91|318.81|322.74|318.64|7
1639697730000|2021-12-16 23:35:30|322.76|318.66|322.74|318.64|322.8|318.7|322.72|318.62|14
1639697740000|2021-12-16 23:35:40|322.73|318.63|322.73|318.63|322.75|318.65|322.71|318.61|10
1639697750000|2021-12-16 23:35:50|322.71|318.61|322.86|318.76|322.86|318.76|322.71|318.61|15
1639697760000|2021-12-16 23:36:00|322.82|318.72|322.73|318.63|322.91|318.81|322.73|318.63|16
1639697770000|2021-12-16 23:36:10|322.75|318.65|322.71|318.61|322.8|318.7|322.7|318.6|12
1639697780000|2021-12-16 23:36:20|322.74|318.64|322.7|318.6|322.79|318.69|322.65|318.55|18
1639697790000|2021-12-16 23:36:30|322.64|318.54|322.65|318.55|322.7|318.6|322.52|318.42|18
1639697800000|2021-12-16 23:36:40|322.63|318.53|322.56|318.46|322.65|318.55|322.54|318.44|9
1639697810000|2021-12-16 23:36:50|322.55|318.45|322.64|318.54|322.66|318.56|322.55|318.45|8
1639697820000|2021-12-16 23:37:00|322.59|318.49|322.78|318.68|322.78|318.68|322.59|318.49|12
1639697830000|2021-12-16 23:37:10|322.75|318.65|323.23|319.13|323.23|319.13|322.75|318.65|12
1639697840000|2021-12-16 23:37:20|323.25|319.15|323.3|319.2|323.43|319.33|323.25|319.15|21
1639697850000|2021-12-16 23:37:30|323.29|319.19|323.28|319.18|323.38|319.28|323.28|319.18|13
1639697860000|2021-12-16 23:37:40|323.33|319.23|323.27|319.17|323.36|319.26|323.27|319.17|12
1639697870000|2021-12-16 23:37:50|323.32|319.22|323.3|319.2|323.34|319.24|323.26|319.16|15
1639697880000|2021-12-16 23:38:00|323.32|319.22|323.51|319.41|323.58|319.48|323.32|319.22|22
1639697890000|2021-12-16 23:38:10|323.52|319.42|323.47|319.37|323.53|319.43|323.41|319.31|18
1639697900000|2021-12-16 23:38:20|323.46|319.36|323.45|319.35|323.54|319.44|323.45|319.35|14
1639697910000|2021-12-16 23:38:30|323.46|319.36|323.47|319.37|323.48|319.38|323.46|319.36|7
1639697920000|2021-12-16 23:38:40|323.49|319.39|323.56|319.46|323.63|319.53|323.49|319.39|13
1639697930000|2021-12-16 23:38:50|323.55|319.45|323.64|319.54|323.65|319.55|323.51|319.41|13
1639697940000|2021-12-16 23:39:00|323.65|319.55|323.76|319.66|323.79|319.69|323.64|319.54|10
1639697950000|2021-12-16 23:39:10|323.77|319.67|323.74|319.64|323.8|319.7|323.7|319.6|15
1639697960000|2021-12-16 23:39:20|323.75|319.65|323.75|319.65|323.82|319.72|323.74|319.64|10
1639697970000|2021-12-16 23:39:30|323.76|319.66|323.67|319.57|323.78|319.68|323.64|319.54|13
1639697980000|2021-12-16 23:39:40|323.66|319.56|323.73|319.63|323.73|319.63|323.65|319.55|10
1639697990000|2021-12-16 23:39:50|323.72|319.62|323.64|319.54|323.72|319.62|323.58|319.48|9
1639698000000|2021-12-16 23:40:00|323.65|319.55|323.6|319.5|323.66|319.56|323.6|319.5|12
1639698010000|2021-12-16 23:40:10|323.56|319.46|323.4|319.3|323.56|319.46|323.32|319.22|17
1639698020000|2021-12-16 23:40:20|323.37|319.27|323.45|319.35|323.45|319.35|323.37|319.27|10
1639698030000|2021-12-16 23:40:30|323.43|319.33|323.16|319.06|323.43|319.33|323.16|319.06|19
1639698040000|2021-12-16 23:40:40|323.2|319.1|323.37|319.27|323.37|319.27|323.17|319.07|13
1639698050000|2021-12-16 23:40:50|323.36|319.26|323.4|319.3|323.42|319.32|323.36|319.26|14
1639698060000|2021-12-16 23:41:00|323.39|319.29|323.47|319.37|323.47|319.37|323.36|319.26|9
1639698070000|2021-12-16 23:41:10|323.46|319.36|323.48|319.38|323.52|319.42|323.46|319.36|7
1639698080000|2021-12-16 23:41:20|323.47|319.37|323.52|319.42|323.52|319.42|323.46|319.36|8
1639698090000|2021-12-16 23:41:30|323.46|319.36|323.26|319.16|323.46|319.36|323.22|319.12|20
1639698100000|2021-12-16 23:41:40|323.23|319.13|323.2|319.1|323.23|319.13|323.15|319.05|5
1639698110000|2021-12-16 23:41:50|323.23|319.13|323.23|319.13|323.23|319.13|323.23|319.13|1
1639698120000|2021-12-16 23:42:00|323.22|319.12|323.19|319.09|323.22|319.12|323.17|319.07|9
1639698130000|2021-12-16 23:42:10|323.17|319.07|323.14|319.04|323.18|319.08|323.06|318.96|6
1639698140000|2021-12-16 23:42:20|323.15|319.05|323.19|319.09|323.22|319.12|323.15|319.05|7
1639698150000|2021-12-16 23:42:30|323.18|319.08|322.94|318.84|323.18|319.08|322.93|318.83|19
1639698160000|2021-12-16 23:42:40|322.93|318.83|322.92|318.82|322.93|318.83|322.92|318.82|2
1639698170000|2021-12-16 23:42:50|322.91|318.81|322.88|318.78|322.91|318.81|322.82|318.72|7
1639698180000|2021-12-16 23:43:00|322.8|318.7|322.76|318.66|322.85|318.75|322.74|318.64|16
1639698190000|2021-12-16 23:43:10|322.75|318.65|322.66|318.56|322.75|318.65|322.65|318.55|12
1639698200000|2021-12-16 23:43:20|322.68|318.58|322.65|318.55|322.74|318.64|322.61|318.51|12
1639698210000|2021-12-16 23:43:30|322.64|318.54|322.57|318.47|322.64|318.54|322.56|318.46|14
1639698220000|2021-12-16 23:43:40|322.59|318.49|322.46|318.36|322.62|318.52|322.46|318.36|13
1639698230000|2021-12-16 23:43:50|322.47|318.37|322.14|318.04|322.49|318.39|322.14|318.04|18
1639698240000|2021-12-16 23:44:00|322.08|317.98|322.22|318.12|322.22|318.12|321.69|317.59|28
1639698250000|2021-12-16 23:44:10|322.21|318.11|321.86|317.76|322.21|318.11|321.8|317.7|23
1639698260000|2021-12-16 23:44:20|321.81|317.71|321.83|317.73|321.91|317.81|321.72|317.62|22
1639698270000|2021-12-16 23:44:30|321.82|317.72|321.9|317.8|321.91|317.81|321.82|317.72|11
1639698280000|2021-12-16 23:44:40|321.87|317.77|321.91|317.81|321.94|317.84|321.86|317.76|19
1639698290000|2021-12-16 23:44:50|321.92|317.82|321.91|317.81|321.96|317.86|321.9|317.8|10
1639698300000|2021-12-16 23:45:00|321.92|317.82|322.36|318.26|322.36|318.26|321.9|317.8|22
1639698310000|2021-12-16 23:45:10|322.35|318.25|322.79|318.69|322.83|318.73|322.35|318.25|21
1639698320000|2021-12-16 23:45:20|322.81|318.71|322.49|318.39|322.81|318.71|322.49|318.39|19
1639698330000|2021-12-16 23:45:30|322.48|318.38|322.47|318.37|322.48|318.38|322.47|318.37|4
1639698340000|2021-12-16 23:45:40|322.48|318.38|322.41|318.31|322.56|318.46|322.35|318.25|11
1639698350000|2021-12-16 23:45:50|322.37|318.27|321.94|317.84|322.37|318.27|321.87|317.77|26
1639698360000|2021-12-16 23:46:00|321.96|317.86|321.9|317.8|321.96|317.86|321.74|317.64|16
1639698370000|2021-12-16 23:46:10|321.89|317.79|321.82|317.72|321.91|317.81|321.8|317.7|19
1639698380000|2021-12-16 23:46:20|321.83|317.73|321.8|317.7|321.88|317.78|321.79|317.69|9
1639698390000|2021-12-16 23:46:30|321.79|317.69|321.7|317.6|321.8|317.7|321.52|317.42|25
1639698400000|2021-12-16 23:46:40|321.72|317.62|321.91|317.81|321.91|317.81|321.63|317.53|28
1639698410000|2021-12-16 23:46:50|321.8|317.7|322.18|318.08|322.18|318.08|321.8|317.7|19
1639698420000|2021-12-16 23:47:00|322.24|318.14|322.45|318.35|322.47|318.37|322.24|318.14|16
1639698430000|2021-12-16 23:47:10|322.44|318.34|322.51|318.41|322.51|318.41|322.39|318.29|12
1639698440000|2021-12-16 23:47:20|322.49|318.39|322.51|318.41|322.57|318.47|322.48|318.38|14
1639698450000|2021-12-16 23:47:30|322.58|318.48|322.5|318.4|322.58|318.48|322.5|318.4|4
1639698460000|2021-12-16 23:47:40|322.52|318.42|322.7|318.6|322.81|318.71|322.52|318.42|20
1639698470000|2021-12-16 23:47:50|322.76|318.66|322.82|318.72|322.87|318.77|322.74|318.64|14
1639698480000|2021-12-16 23:48:00|322.83|318.73|322.94|318.84|322.96|318.86|322.83|318.73|11
1639698490000|2021-12-16 23:48:10|322.9|318.8|322.9|318.8|322.9|318.8|322.84|318.74|15
1639698500000|2021-12-16 23:48:20|322.93|318.83|322.93|318.83|323.03|318.93|322.9|318.8|19
1639698510000|2021-12-16 23:48:30|322.92|318.82|322.84|318.74|322.99|318.89|322.83|318.73|12
1639698520000|2021-12-16 23:48:40|322.8|318.7|322.91|318.81|322.91|318.81|322.8|318.7|7
1639698530000|2021-12-16 23:48:50|322.88|318.78|323.01|318.91|323.02|318.92|322.88|318.78|17
1639698540000|2021-12-16 23:49:00|323.04|318.94|323.05|318.95|323.07|318.97|323|318.9|13
1639698550000|2021-12-16 23:49:10|323.04|318.94|323.03|318.93|323.04|318.94|322.96|318.86|6
1639698560000|2021-12-16 23:49:20|323.05|318.95|323.09|318.99|323.1|319|323.04|318.94|12
1639698570000|2021-12-16 23:49:30|323.1|319|323.15|319.05|323.15|319.05|323.03|318.93|11
1639698580000|2021-12-16 23:49:40|323.16|319.06|323.24|319.14|323.24|319.14|323.1|319|12
1639698590000|2021-12-16 23:49:50|323.25|319.15|323.29|319.19|323.3|319.2|323.25|319.15|8
1639698600000|2021-12-16 23:50:00|323.27|319.17|323.29|319.19|323.38|319.28|323.24|319.14|14
1639698610000|2021-12-16 23:50:10|323.27|319.17|323.3|319.2|323.3|319.2|323.27|319.17|3
1639698620000|2021-12-16 23:50:20|323.29|319.19|323.29|319.19|323.32|319.22|323.26|319.16|9
1639698630000|2021-12-16 23:50:30|323.35|319.25|323.14|319.04|323.35|319.25|323.14|319.04|16
1639698640000|2021-12-16 23:50:40|323.15|319.05|323.23|319.13|323.26|319.16|323.13|319.03|15
1639698650000|2021-12-16 23:50:50|323.17|319.07|323.27|319.17|323.31|319.21|323.17|319.07|11
1639698660000|2021-12-16 23:51:00|323.25|319.15|323.28|319.18|323.28|319.18|323.25|319.15|7
1639698670000|2021-12-16 23:51:10|323.29|319.19|323.36|319.26|323.4|319.3|323.29|319.19|9
1639698680000|2021-12-16 23:51:20|323.31|319.21|323.36|319.26|323.43|319.33|323.31|319.21|4
1639698690000|2021-12-16 23:51:30|323.37|319.27|323.31|319.21|323.37|319.27|323.3|319.2|7
1639698700000|2021-12-16 23:51:40|323.3|319.2|323.42|319.32|323.42|319.32|323.28|319.18|15
1639698710000|2021-12-16 23:51:50|323.4|319.3|323.67|319.57|323.67|319.57|323.4|319.3|13
1639698720000|2021-12-16 23:52:00|323.69|319.59|323.72|319.62|323.72|319.62|323.69|319.59|7
1639698730000|2021-12-16 23:52:10|323.7|319.6|323.72|319.62|323.72|319.62|323.65|319.55|6
1639698740000|2021-12-16 23:52:20|323.73|319.63|323.8|319.7|323.8|319.7|323.72|319.62|8
1639698760000|2021-12-16 23:52:40|323.78|319.68|323.72|319.62|323.78|319.68|323.72|319.62|7
1639698770000|2021-12-16 23:52:50|323.69|319.59|323.64|319.54|323.73|319.63|323.64|319.54|9
1639698780000|2021-12-16 23:53:00|323.65|319.55|323.64|319.54|323.67|319.57|323.61|319.51|13
1639698790000|2021-12-16 23:53:10|323.67|319.57|323.75|319.65|323.75|319.65|323.67|319.57|9
1639698800000|2021-12-16 23:53:20|323.73|319.63|323.73|319.63|323.74|319.64|323.73|319.63|5
1639698810000|2021-12-16 23:53:30|323.74|319.64|323.69|319.59|323.76|319.66|323.65|319.55|9
1639698820000|2021-12-16 23:53:40|323.68|319.58|323.73|319.63|323.74|319.64|323.66|319.56|19
1639698830000|2021-12-16 23:53:50|323.74|319.64|323.8|319.7|323.91|319.81|323.74|319.64|23
1639698840000|2021-12-16 23:54:00|323.79|319.69|323.68|319.58|323.79|319.69|323.68|319.58|14
1639698850000|2021-12-16 23:54:10|323.64|319.54|323.34|319.24|323.64|319.54|323.32|319.22|20
1639698860000|2021-12-16 23:54:20|323.32|319.22|322.98|318.88|323.33|319.23|322.98|318.88|25
1639698870000|2021-12-16 23:54:30|322.95|318.85|322.77|318.67|322.95|318.85|322.76|318.66|16
1639698880000|2021-12-16 23:54:40|322.7|318.6|322.72|318.62|322.72|318.62|322.7|318.6|6
1639698890000|2021-12-16 23:54:50|322.71|318.61|322.93|318.83|322.93|318.83|322.71|318.61|9
1639698900000|2021-12-16 23:55:00|323.04|318.94|323.19|319.09|323.26|319.16|323.02|318.92|21
1639698910000|2021-12-16 23:55:10|323.18|319.08|323.19|319.09|323.2|319.1|323.1|319|16
1639698920000|2021-12-16 23:55:20|323.27|319.17|323.23|319.13|323.27|319.17|323.23|319.13|4
1639698930000|2021-12-16 23:55:30|323.24|319.14|323.25|319.15|323.27|319.17|323.17|319.07|12
1639698940000|2021-12-16 23:55:40|323.26|319.16|323.31|319.21|323.38|319.28|323.26|319.16|7
1639698950000|2021-12-16 23:55:50|323.35|319.25|323.25|319.15|323.35|319.25|323.25|319.15|8
1639698960000|2021-12-16 23:56:00|323.26|319.16|323.28|319.18|323.28|319.18|323.25|319.15|7
1639698970000|2021-12-16 23:56:10|323.3|319.2|323.09|318.99|323.3|319.2|323.08|318.98|15
1639698980000|2021-12-16 23:56:20|323.07|318.97|322.87|318.77|323.07|318.97|322.87|318.77|15
1639698990000|2021-12-16 23:56:30|322.84|318.74|322.8|318.7|322.85|318.75|322.8|318.7|3
1639699000000|2021-12-16 23:56:40|322.77|318.67|322.81|318.71|322.81|318.71|322.72|318.62|10
1639699010000|2021-12-16 23:56:50|322.8|318.7|322.8|318.7|322.81|318.71|322.8|318.7|3
1639699020000|2021-12-16 23:57:00|322.82|318.72|322.8|318.7|322.82|318.72|322.8|318.7|3
1639699030000|2021-12-16 23:57:10|322.79|318.69|322.66|318.56|322.8|318.7|322.64|318.54|16
1639699040000|2021-12-16 23:57:20|322.65|318.55|322.47|318.37|322.66|318.56|322.47|318.37|16
1639699050000|2021-12-16 23:57:30|322.48|318.38|322.32|318.22|322.48|318.38|322.3|318.2|14
1639699060000|2021-12-16 23:57:40|322.31|318.21|322.29|318.19|322.31|318.21|322.23|318.13|9
1639699070000|2021-12-16 23:57:50|322.26|318.16|322.37|318.27|322.43|318.33|322.26|318.16|11
1639699080000|2021-12-16 23:58:00|322.36|318.26|322.48|318.38|322.48|318.38|322.36|318.26|12
1639699090000|2021-12-16 23:58:10|322.57|318.47|322.65|318.55|322.67|318.57|322.57|318.47|9
1639699100000|2021-12-16 23:58:20|322.72|318.62|322.56|318.46|322.73|318.63|322.56|318.46|16
1639699110000|2021-12-16 23:58:30|322.57|318.47|322.59|318.49|322.66|318.56|322.56|318.46|8
1639699120000|2021-12-16 23:58:40|322.6|318.5|322.78|318.68|322.8|318.7|322.6|318.5|21
1639699130000|2021-12-16 23:58:50|322.79|318.69|322.98|318.88|323.02|318.92|322.79|318.69|18
1639699140000|2021-12-16 23:59:00|322.97|318.87|322.97|318.87|323.02|318.92|322.95|318.85|15
1639699150000|2021-12-16 23:59:10|322.96|318.86|322.99|318.89|322.99|318.89|322.96|318.86|4
1639699160000|2021-12-16 23:59:20|322.98|318.88|323.21|319.11|323.24|319.14|322.98|318.88|15
1639699170000|2021-12-16 23:59:30|323.2|319.1|323.19|319.09|323.21|319.11|323.1|319|17
1639699180000|2021-12-16 23:59:40|323.18|319.08|323.2|319.1|323.27|319.17|323.13|319.03|12
1639699190000|2021-12-16 23:59:50|323.21|319.11|323.28|319.18|323.3|319.2|323.19|319.09|10
1639699200000|2021-12-17 00:00:00|323.29|319.19|323.3|319.2|323.33|319.23|323.22|319.12|13
1639699210000|2021-12-17 00:00:10|323.28|319.18|323.16|319.06|323.29|319.19|323.03|318.93|17
1639699220000|2021-12-17 00:00:20|323.21|319.11|323.04|318.94|323.27|319.17|323.04|318.94|18
1639699230000|2021-12-17 00:00:30|323.02|318.92|322.97|318.87|323.02|318.92|322.89|318.79|14
1639699240000|2021-12-17 00:00:40|322.99|318.89|322.98|318.88|323.05|318.95|322.88|318.78|21
1639699250000|2021-12-17 00:00:50|322.97|318.87|322.91|318.81|323.01|318.91|322.91|318.81|9
1639699260000|2021-12-17 00:01:00|322.9|318.8|322.9|318.8|322.9|318.8|322.79|318.69|17
1639699270000|2021-12-17 00:01:10|322.95|318.85|322.91|318.81|323.01|318.91|322.86|318.76|27
1639699280000|2021-12-17 00:01:20|323.09|318.99|323.32|319.22|323.32|319.22|323.09|318.99|21
1639699290000|2021-12-17 00:01:30|323.33|319.23|323.35|319.25|323.35|319.25|323.28|319.18|11
1639699300000|2021-12-17 00:01:40|323.3|319.2|323.61|319.51|323.65|319.55|323.3|319.2|23
1639699310000|2021-12-17 00:01:50|323.62|319.52|323.57|319.47|323.62|319.52|323.52|319.42|18
1639699320000|2021-12-17 00:02:00|323.58|319.48|323.55|319.45|323.64|319.54|323.54|319.44|13
1639699330000|2021-12-17 00:02:10|323.61|319.51|323.72|319.62|323.78|319.68|323.58|319.48|20
1639699340000|2021-12-17 00:02:20|323.73|319.63|323.7|319.6|323.75|319.65|323.64|319.54|22
1639699350000|2021-12-17 00:02:30|323.69|319.59|323.5|319.4|323.69|319.59|323.49|319.39|22
1639699360000|2021-12-17 00:02:40|323.51|319.41|323.05|318.95|323.62|319.52|323.05|318.95|23
1639699370000|2021-12-17 00:02:50|323|318.9|323|318.9|323.1|319|322.79|318.69|19
1639699380000|2021-12-17 00:03:00|322.99|318.89|323.09|318.99|323.1|319|322.99|318.89|5
1639699390000|2021-12-17 00:03:10|323.07|318.97|322.68|318.58|323.07|318.97|322.43|318.33|31
1639699400000|2021-12-17 00:03:20|322.67|318.57|322.46|318.36|322.67|318.57|322.42|318.32|21
1639699410000|2021-12-17 00:03:30|322.45|318.35|322.56|318.46|322.72|318.62|322.4|318.3|21
1639699420000|2021-12-17 00:03:40|322.55|318.45|322.43|318.33|322.61|318.51|322.39|318.29|17
1639699430000|2021-12-17 00:03:50|322.46|318.36|322.32|318.22|322.65|318.55|322.32|318.22|17
1639699440000|2021-12-17 00:04:00|322.31|318.21|322.31|318.21|322.36|318.26|322.15|318.05|24
1639699450000|2021-12-17 00:04:10|322.3|318.2|322.32|318.22|322.33|318.23|321.87|317.77|26
1639699460000|2021-12-17 00:04:20|322.23|318.13|323|318.9|323|318.9|322.2|318.1|29
1639699470000|2021-12-17 00:04:30|323.1|319|323.71|319.61|323.71|319.61|323.07|318.97|32
1639699480000|2021-12-17 00:04:40|323.74|319.64|323.65|319.55|323.82|319.72|323.48|319.38|20
1639699490000|2021-12-17 00:04:50|323.64|319.54|323.9|319.8|323.9|319.8|323.64|319.54|7
1639699500000|2021-12-17 00:05:00|324.02|319.92|324.05|319.95|324.2|320.1|324.02|319.92|21
1639699510000|2021-12-17 00:05:10|323.97|319.87|323.89|319.79|323.97|319.87|323.8|319.7|20
1639699520000|2021-12-17 00:05:20|323.85|319.75|323.85|319.75|323.85|319.75|323.68|319.58|21
1639699530000|2021-12-17 00:05:30|323.8|319.7|323.87|319.77|323.9|319.8|323.77|319.67|18
1639699540000|2021-12-17 00:05:40|323.86|319.76|323.68|319.58|323.86|319.76|323.65|319.55|15
1639699550000|2021-12-17 00:05:50|323.7|319.6|323.41|319.31|323.7|319.6|323.32|319.22|23
1639699560000|2021-12-17 00:06:00|323.45|319.35|323.18|319.08|323.45|319.35|323.17|319.07|19
1639699570000|2021-12-17 00:06:10|323.19|319.09|323.32|319.22|323.34|319.24|323.19|319.09|10
1639699580000|2021-12-17 00:06:20|323.3|319.2|323.44|319.34|323.48|319.38|323.3|319.2|6
1639699590000|2021-12-17 00:06:30|323.46|319.36|323.37|319.27|323.48|319.38|323.37|319.27|15
1639699600000|2021-12-17 00:06:40|323.36|319.26|323.21|319.11|323.36|319.26|323.21|319.11|12
1639699610000|2021-12-17 00:06:50|323.2|319.1|323.32|319.22|323.34|319.24|323.18|319.08|16
1639699620000|2021-12-17 00:07:00|323.31|319.21|323.63|319.53|323.64|319.54|323.31|319.21|15
1639699630000|2021-12-17 00:07:10|323.71|319.61|324.13|320.03|324.16|320.06|323.71|319.61|20
1639699640000|2021-12-17 00:07:20|324.12|320.02|324.12|320.02|324.13|320.03|324.01|319.91|14
1639699650000|2021-12-17 00:07:30|324.2|320.1|324.24|320.14|324.26|320.16|324.2|320.1|10
1639699660000|2021-12-17 00:07:40|324.26|320.16|324.32|320.22|324.34|320.24|324.25|320.15|10
1639699670000|2021-12-17 00:07:50|324.34|320.24|325.2|321.1|325.24|321.14|324.33|320.23|18
1639699680000|2021-12-17 00:08:00|325.25|321.15|325.2|321.1|325.32|321.22|325.2|321.1|6
1639699690000|2021-12-17 00:08:10|325.29|321.19|325.56|321.46|325.62|321.52|325.25|321.15|14
1639699700000|2021-12-17 00:08:20|325.55|321.45|325.61|321.51|325.62|321.52|325.54|321.44|8
1639699710000|2021-12-17 00:08:30|325.57|321.47|325.6|321.5|325.6|321.5|325.47|321.37|16
1639699730000|2021-12-17 00:08:50|325.59|321.49|325.25|321.15|325.59|321.49|325.25|321.15|10
1639699740000|2021-12-17 00:09:00|325.18|321.08|325.26|321.16|325.26|321.16|325.08|320.98|15
1639699750000|2021-12-17 00:09:10|325.25|321.15|325.14|321.04|325.26|321.16|325.03|320.93|12
1639699760000|2021-12-17 00:09:20|325|320.9|325.1|321|325.12|321.02|324.99|320.89|15
1639699770000|2021-12-17 00:09:30|325.09|320.99|324.64|320.54|325.09|320.99|324.63|320.53|18
1639699780000|2021-12-17 00:09:40|324.67|320.57|324.83|320.73|324.89|320.79|324.66|320.56|14
1639699790000|2021-12-17 00:09:50|324.88|320.78|325.13|321.03|325.14|321.04|324.82|320.72|18
1639699800000|2021-12-17 00:10:00|325.17|321.07|325.18|321.08|325.22|321.12|325.08|320.98|13
1639699810000|2021-12-17 00:10:10|325.21|321.11|325.09|320.99|325.21|321.11|325.07|320.97|10
1639699820000|2021-12-17 00:10:20|325.12|321.02|325.12|321.02|325.14|321.04|324.98|320.88|18
1639699830000|2021-12-17 00:10:30|325.16|321.06|325.28|321.18|325.28|321.18|325.16|321.06|8
1639699840000|2021-12-17 00:10:40|325.29|321.19|325.41|321.31|325.47|321.37|325.25|321.15|13
1639699850000|2021-12-17 00:10:50|325.42|321.32|325.68|321.58|325.76|321.66|325.42|321.32|15
1639699860000|2021-12-17 00:11:00|325.62|321.52|325.69|321.59|325.79|321.69|325.62|321.52|15
1639699870000|2021-12-17 00:11:10|325.68|321.58|325.81|321.71|325.82|321.72|325.58|321.48|16
1639699880000|2021-12-17 00:11:20|325.76|321.66|325.7|321.6|325.77|321.67|325.67|321.57|6
1639699890000|2021-12-17 00:11:30|325.72|321.62|325.55|321.45|325.72|321.62|325.53|321.43|23
1639699900000|2021-12-17 00:11:40|325.56|321.46|325.71|321.61|325.72|321.62|325.56|321.46|14
1639699910000|2021-12-17 00:11:50|325.72|321.62|325.37|321.27|325.72|321.62|325.32|321.22|18
1639699920000|2021-12-17 00:12:00|325.38|321.28|325.4|321.3|325.4|321.3|325.25|321.15|20
1639699930000|2021-12-17 00:12:10|325.39|321.29|325.71|321.61|325.71|321.61|325.36|321.26|12
1639699940000|2021-12-17 00:12:20|325.72|321.62|325.76|321.66|325.76|321.66|325.7|321.6|6
1639699950000|2021-12-17 00:12:30|325.73|321.63|325.76|321.66|325.92|321.82|325.73|321.63|15
1639699960000|2021-12-17 00:12:40|325.77|321.67|325.75|321.65|325.79|321.69|325.72|321.62|8
1639699970000|2021-12-17 00:12:50|325.74|321.64|325.75|321.65|325.75|321.65|325.74|321.64|4
1639699980000|2021-12-17 00:13:00|325.8|321.7|325.55|321.45|325.8|321.7|325.55|321.45|11
1639699990000|2021-12-17 00:13:10|325.53|321.43|325.6|321.5|325.64|321.54|325.53|321.43|17
1639700000000|2021-12-17 00:13:20|325.61|321.51|325.6|321.5|325.61|321.51|325.6|321.5|4
1639700010000|2021-12-17 00:13:30|325.59|321.49|325.74|321.64|325.74|321.64|325.56|321.46|13
1639700020000|2021-12-17 00:13:40|325.73|321.63|325.69|321.59|325.81|321.71|325.68|321.58|14
1639700030000|2021-12-17 00:13:50|325.68|321.58|325.7|321.6|325.79|321.69|325.68|321.58|12
1639700040000|2021-12-17 00:14:00|325.76|321.66|325.75|321.65|325.76|321.66|325.7|321.6|12
1639700050000|2021-12-17 00:14:10|325.74|321.64|325.62|321.52|325.8|321.7|325.61|321.51|14
1639700060000|2021-12-17 00:14:20|325.65|321.55|325.65|321.55|325.67|321.57|325.63|321.53|11
1639700070000|2021-12-17 00:14:30|325.68|321.58|325.75|321.65|325.82|321.72|325.68|321.58|9
1639700080000|2021-12-17 00:14:40|325.74|321.64|325.6|321.5|325.74|321.64|325.56|321.46|18
1639700090000|2021-12-17 00:14:50|325.67|321.57|325.65|321.55|325.69|321.59|325.64|321.54|9
1639700100000|2021-12-17 00:15:00|325.69|321.59|325.65|321.55|325.73|321.63|325.63|321.53|17
1639700110000|2021-12-17 00:15:10|325.63|321.53|325.78|321.68|325.78|321.68|325.63|321.53|14
1639700120000|2021-12-17 00:15:20|325.77|321.67|325.77|321.67|325.8|321.7|325.72|321.62|17
1639700130000|2021-12-17 00:15:30|325.8|321.7|325.87|321.77|325.87|321.77|325.75|321.65|24
1639700140000|2021-12-17 00:15:40|325.86|321.76|325.8|321.7|325.9|321.8|325.74|321.64|18
1639700150000|2021-12-17 00:15:50|325.76|321.66|325.65|321.55|325.76|321.66|325.55|321.45|14
1639700160000|2021-12-17 00:16:00|325.64|321.54|325.67|321.57|325.67|321.57|325.56|321.46|13
1639700170000|2021-12-17 00:16:10|325.64|321.54|325.61|321.51|325.77|321.67|325.61|321.51|19
1639700180000|2021-12-17 00:16:20|325.58|321.48|325.38|321.28|325.66|321.56|325.37|321.27|18
1639700190000|2021-12-17 00:16:30|325.37|321.27|325.31|321.21|325.37|321.27|325.24|321.14|10
1639700200000|2021-12-17 00:16:40|325.32|321.22|325.35|321.25|325.37|321.27|325.32|321.22|4
1639700210000|2021-12-17 00:16:50|325.33|321.23|325.22|321.12|325.35|321.25|325.22|321.12|17
1639700220000|2021-12-17 00:17:00|325.18|321.08|325.34|321.24|325.36|321.26|325.18|321.08|20
1639700230000|2021-12-17 00:17:10|325.33|321.23|325.36|321.26|325.37|321.27|325.33|321.23|3
1639700240000|2021-12-17 00:17:20|325.37|321.27|325.24|321.14|325.39|321.29|325.24|321.14|15
1639700250000|2021-12-17 00:17:30|325.3|321.2|325.51|321.41|325.55|321.45|325.3|321.2|17
1639700260000|2021-12-17 00:17:40|325.52|321.42|325.28|321.18|325.52|321.42|325.22|321.12|17
1639700270000|2021-12-17 00:17:50|325.26|321.16|325.28|321.18|325.28|321.18|325.18|321.08|15
1639700280000|2021-12-17 00:18:00|325.3|321.2|325.33|321.23|325.34|321.24|325.3|321.2|13
1639700290000|2021-12-17 00:18:10|325.34|321.24|325.51|321.41|325.53|321.43|325.34|321.24|17
1639700300000|2021-12-17 00:18:20|325.49|321.39|325.33|321.23|325.72|321.62|325.33|321.23|25
1639700310000|2021-12-17 00:18:30|325.22|321.12|325.23|321.13|325.3|321.2|325.11|321.01|11
1639700320000|2021-12-17 00:18:40|325.29|321.19|325.34|321.24|325.34|321.24|325.18|321.08|11
1639700330000|2021-12-17 00:18:50|325.35|321.25|325.32|321.22|325.38|321.28|325.3|321.2|11
1639700340000|2021-12-17 00:19:00|325.37|321.27|325.37|321.27|325.37|321.27|325.24|321.14|7
1639700350000|2021-12-17 00:19:10|325.32|321.22|325.45|321.35|325.45|321.35|325.3|321.2|11
1639700360000|2021-12-17 00:19:20|325.44|321.34|325.32|321.22|325.44|321.34|325.32|321.22|7
1639700370000|2021-12-17 00:19:30|325.33|321.23|325.32|321.22|325.35|321.25|325.21|321.11|13
1639700380000|2021-12-17 00:19:40|325.3|321.2|325.27|321.17|325.3|321.2|325.26|321.16|3
1639700390000|2021-12-17 00:19:50|325.29|321.19|325.26|321.16|325.29|321.19|325.26|321.16|2
1639700400000|2021-12-17 00:20:00|325.31|321.21|325.25|321.15|325.31|321.21|325.25|321.15|3
1639700410000|2021-12-17 00:20:10|325.27|321.17|325.27|321.17|325.34|321.24|325.15|321.05|9
1639700420000|2021-12-17 00:20:20|325.36|321.26|325.06|320.96|325.42|321.32|324.97|320.87|27
1639700430000|2021-12-17 00:20:30|325.07|320.97|325.19|321.09|325.19|321.09|325.07|320.97|11
1639700440000|2021-12-17 00:20:40|325.17|321.07|324.77|320.67|325.17|321.07|324.77|320.67|20
1639700450000|2021-12-17 00:20:50|324.78|320.68|324.8|320.7|324.81|320.71|324.75|320.65|11
1639700460000|2021-12-17 00:21:00|324.83|320.73|324.83|320.73|324.84|320.74|324.82|320.72|6
1639700470000|2021-12-17 00:21:10|324.84|320.74|324.98|320.88|325.03|320.93|324.77|320.67|16
1639700480000|2021-12-17 00:21:20|325.02|320.92|325.27|321.17|325.27|321.17|325.02|320.92|16
1639700490000|2021-12-17 00:21:30|325.29|321.19|325.31|321.21|325.33|321.23|325.19|321.09|7
1639700500000|2021-12-17 00:21:40|325.2|321.1|325.49|321.39|325.49|321.39|325.2|321.1|15
1639700510000|2021-12-17 00:21:50|325.5|321.4|325.57|321.47|325.67|321.57|325.46|321.36|12
1639700520000|2021-12-17 00:22:00|325.56|321.46|325.4|321.3|325.57|321.47|325.37|321.27|13
1639700530000|2021-12-17 00:22:10|325.42|321.32|325.29|321.19|325.47|321.37|325.29|321.19|20
1639700540000|2021-12-17 00:22:20|325.24|321.14|325.04|320.94|325.25|321.15|325.04|320.94|23
1639700550000|2021-12-17 00:22:30|324.88|320.78|324.49|320.39|324.88|320.78|324.45|320.35|27
1639700560000|2021-12-17 00:22:40|324.47|320.37|324.41|320.31|324.58|320.48|324.4|320.3|22
1639700570000|2021-12-17 00:22:50|324.4|320.3|324.38|320.28|324.41|320.31|324.34|320.24|15
1639700580000|2021-12-17 00:23:00|324.37|320.27|324.36|320.26|324.37|320.27|324.35|320.25|5
1639700590000|2021-12-17 00:23:10|324.37|320.27|324.62|320.52|324.64|320.54|324.37|320.27|18
1639700600000|2021-12-17 00:23:20|324.64|320.54|324.55|320.45|324.72|320.62|324.54|320.44|11
1639700610000|2021-12-17 00:23:30|324.43|320.33|324.49|320.39|324.5|320.4|324.43|320.33|3
1639700620000|2021-12-17 00:23:40|324.48|320.38|324.21|320.11|324.49|320.39|324.21|320.11|20
1639700630000|2021-12-17 00:23:50|324.17|320.07|323.72|319.62|324.2|320.1|323.68|319.58|24
1639700640000|2021-12-17 00:24:00|323.73|319.63|324.19|320.09|324.19|320.09|323.72|319.62|22
1639700650000|2021-12-17 00:24:10|324.2|320.1|324.46|320.36|324.46|320.36|324.2|320.1|17
1639700660000|2021-12-17 00:24:20|324.47|320.37|324.46|320.36|324.47|320.37|324.41|320.31|5
1639700670000|2021-12-17 00:24:30|324.49|320.39|324.28|320.18|324.49|320.39|324.28|320.18|13
1639700680000|2021-12-17 00:24:40|324.33|320.23|324.29|320.19|324.37|320.27|324.27|320.17|20
1639700690000|2021-12-17 00:24:50|324.3|320.2|324.37|320.27|324.37|320.27|324.29|320.19|10
1639700700000|2021-12-17 00:25:00|324.39|320.29|324.38|320.28|324.44|320.34|324.33|320.23|14
1639700710000|2021-12-17 00:25:10|324.42|320.32|324.32|320.22|324.42|320.32|324.31|320.21|11
1639700720000|2021-12-17 00:25:20|324.34|320.24|324.03|319.93|324.4|320.3|324.03|319.93|14
1639700730000|2021-12-17 00:25:30|324.02|319.92|324.2|320.1|324.22|320.12|323.99|319.89|13
1639700740000|2021-12-17 00:25:40|324.19|320.09|324.27|320.17|324.29|320.19|324.19|320.09|9
1639700750000|2021-12-17 00:25:50|324.2|320.1|324.3|320.2|324.3|320.2|324.2|320.1|8
1639700760000|2021-12-17 00:26:00|324.22|320.12|324.38|320.28|324.44|320.34|324.22|320.12|26
1639700770000|2021-12-17 00:26:10|324.4|320.3|324.46|320.36|324.46|320.36|324.4|320.3|9
1639700780000|2021-12-17 00:26:20|324.47|320.37|324.36|320.26|324.48|320.38|324.34|320.24|19
1639700790000|2021-12-17 00:26:30|324.34|320.24|324.22|320.12|324.34|320.24|324.21|320.11|10
1639700800000|2021-12-17 00:26:40|324.23|320.13|324.29|320.19|324.33|320.23|324.21|320.11|7
1639700810000|2021-12-17 00:26:50|324.3|320.2|324.43|320.33|324.44|320.34|324.29|320.19|13
1639700820000|2021-12-17 00:27:00|324.44|320.34|324.48|320.38|324.57|320.47|324.43|320.33|11
1639700830000|2021-12-17 00:27:10|324.49|320.39|324.57|320.47|324.65|320.55|324.49|320.39|14
1639700840000|2021-12-17 00:27:20|324.6|320.5|324.74|320.64|324.77|320.67|324.6|320.5|15
1639700850000|2021-12-17 00:27:30|324.73|320.63|324.74|320.64|324.75|320.65|324.71|320.61|5
1639700860000|2021-12-17 00:27:40|324.73|320.63|324.76|320.66|324.82|320.72|324.73|320.63|8
1639700870000|2021-12-17 00:27:50|324.78|320.68|324.83|320.73|324.83|320.73|324.77|320.67|6
1639700880000|2021-12-17 00:28:00|324.85|320.75|324.83|320.73|324.85|320.75|324.74|320.64|19
1639700890000|2021-12-17 00:28:10|324.82|320.72|324.83|320.73|324.83|320.73|324.77|320.67|13
1639700900000|2021-12-17 00:28:20|324.86|320.76|324.87|320.77|324.88|320.78|324.86|320.76|6
1639700910000|2021-12-17 00:28:30|324.89|320.79|324.85|320.75|324.89|320.79|324.84|320.74|14
1639700920000|2021-12-17 00:28:40|324.84|320.74|324.88|320.78|324.92|320.82|324.84|320.74|9
1639700930000|2021-12-17 00:28:50|324.85|320.75|325.15|321.05|325.15|321.05|324.85|320.75|13
1639700940000|2021-12-17 00:29:00|325.16|321.06|325.23|321.13|325.25|321.15|325.15|321.05|8
1639700950000|2021-12-17 00:29:10|325.24|321.14|325.27|321.17|325.28|321.18|325.15|321.05|12
1639700960000|2021-12-17 00:29:20|325.28|321.18|325.37|321.27|325.37|321.27|325.28|321.18|7
1639700970000|2021-12-17 00:29:30|325.38|321.28|325.24|321.14|325.39|321.29|325.17|321.07|12
1639700980000|2021-12-17 00:29:40|325.23|321.13|325.14|321.04|325.24|321.14|325.1|321|14
1639700990000|2021-12-17 00:29:50|325.13|321.03|325.3|321.2|325.43|321.33|325.13|321.03|21
1639701000000|2021-12-17 00:30:00|325.29|321.19|325.26|321.16|325.3|321.2|325.15|321.05|7
1639701010000|2021-12-17 00:30:10|325.27|321.17|325.34|321.24|325.38|321.28|325.27|321.17|11
1639701020000|2021-12-17 00:30:20|325.32|321.22|325.43|321.33|325.43|321.33|325.32|321.22|9
1639701030000|2021-12-17 00:30:30|325.46|321.36|325.5|321.4|325.5|321.4|325.43|321.33|10
1639701040000|2021-12-17 00:30:40|325.56|321.46|325.36|321.26|325.56|321.46|325.34|321.24|14
1639701050000|2021-12-17 00:30:50|325.34|321.24|325.26|321.16|325.38|321.28|325.26|321.16|16
1639701060000|2021-12-17 00:31:00|325.22|321.12|325.24|321.14|325.24|321.14|325.11|321.01|14
1639701070000|2021-12-17 00:31:10|325.23|321.13|325.38|321.28|325.42|321.32|325.23|321.13|20
1639701080000|2021-12-17 00:31:20|325.39|321.29|325.24|321.14|325.39|321.29|325.19|321.09|15
1639701090000|2021-12-17 00:31:30|325.25|321.15|325.07|320.97|325.25|321.15|325.07|320.97|7
1639701100000|2021-12-17 00:31:40|324.99|320.89|324.85|320.75|325.08|320.98|324.85|320.75|7
1639701110000|2021-12-17 00:31:50|324.86|320.76|324.67|320.57|324.86|320.76|324.64|320.54|14
1639701120000|2021-12-17 00:32:00|324.63|320.53|324.63|320.53|324.63|320.53|324.55|320.45|10
1639701130000|2021-12-17 00:32:10|324.62|320.52|324.57|320.47|324.62|320.52|324.49|320.39|19
1639701140000|2021-12-17 00:32:20|324.6|320.5|324.56|320.46|324.6|320.5|324.54|320.44|8
1639701150000|2021-12-17 00:32:30|324.55|320.45|324.66|320.56|324.71|320.61|324.55|320.45|16
1639701160000|2021-12-17 00:32:40|324.65|320.55|324.48|320.38|324.65|320.55|324.47|320.37|12
1639701170000|2021-12-17 00:32:50|324.47|320.37|324.4|320.3|324.52|320.42|324.39|320.29|10
1639701180000|2021-12-17 00:33:00|324.41|320.31|324.43|320.33|324.43|320.33|324.38|320.28|11
1639701190000|2021-12-17 00:33:10|324.42|320.32|324.48|320.38|324.48|320.38|324.41|320.31|9
1639701200000|2021-12-17 00:33:20|324.47|320.37|324.55|320.45|324.55|320.45|324.47|320.37|4
1639701210000|2021-12-17 00:33:30|324.54|320.44|324.4|320.3|324.54|320.44|324.4|320.3|6
1639701220000|2021-12-17 00:33:40|324.38|320.28|324.39|320.29|324.43|320.33|324.38|320.28|11
1639701230000|2021-12-17 00:33:50|324.38|320.28|324.46|320.36|324.46|320.36|324.38|320.28|10
1639701240000|2021-12-17 00:34:00|324.5|320.4|324.43|320.33|324.51|320.41|324.41|320.31|9
1639701250000|2021-12-17 00:34:10|324.44|320.34|324.31|320.21|324.47|320.37|324.27|320.17|15
1639701260000|2021-12-17 00:34:20|324.3|320.2|324.21|320.11|324.32|320.22|324.19|320.09|12
1639701270000|2021-12-17 00:34:30|324.19|320.09|324.19|320.09|324.2|320.1|324.16|320.06|12
1639701280000|2021-12-17 00:34:40|324.2|320.1|324.25|320.15|324.3|320.2|324.12|320.02|19
1639701290000|2021-12-17 00:34:50|324.27|320.17|324.45|320.35|324.45|320.35|324.27|320.17|11
1639701300000|2021-12-17 00:35:00|324.46|320.36|324.59|320.49|324.63|320.53|324.46|320.36|9
1639701310000|2021-12-17 00:35:10|324.63|320.53|324.6|320.5|324.63|320.53|324.59|320.49|4
1639701320000|2021-12-17 00:35:20|324.54|320.44|324.57|320.47|324.62|320.52|324.53|320.43|7
1639701330000|2021-12-17 00:35:30|324.62|320.52|324.76|320.66|324.83|320.73|324.62|320.52|15
1639701340000|2021-12-17 00:35:40|324.81|320.71|324.83|320.73|324.84|320.74|324.81|320.71|8
1639701350000|2021-12-17 00:35:50|324.85|320.75|324.8|320.7|324.85|320.75|324.75|320.65|11
1639701360000|2021-12-17 00:36:00|324.79|320.69|324.82|320.72|324.82|320.72|324.77|320.67|14
1639701370000|2021-12-17 00:36:10|324.86|320.76|324.83|320.73|324.88|320.78|324.83|320.73|14
1639701380000|2021-12-17 00:36:20|324.84|320.74|324.9|320.8|324.93|320.83|324.83|320.73|9
1639701390000|2021-12-17 00:36:30|324.91|320.81|324.66|320.56|324.96|320.86|324.66|320.56|20
1639701400000|2021-12-17 00:36:40|324.69|320.59|324.61|320.51|324.72|320.62|324.6|320.5|11
1639701410000|2021-12-17 00:36:50|324.64|320.54|324.54|320.44|324.64|320.54|324.54|320.44|8
1639701420000|2021-12-17 00:37:00|324.53|320.43|324.64|320.54|324.64|320.54|324.53|320.43|13
1639701430000|2021-12-17 00:37:10|324.63|320.53|324.65|320.55|324.7|320.6|324.58|320.48|16
1639701440000|2021-12-17 00:37:20|324.69|320.59|324.7|320.6|324.8|320.7|324.69|320.59|20
1639701450000|2021-12-17 00:37:30|324.79|320.69|324.81|320.71|324.81|320.71|324.65|320.55|11
1639701460000|2021-12-17 00:37:40|324.84|320.74|325.08|320.98|325.1|321|324.83|320.73|10
1639701470000|2021-12-17 00:37:50|325.09|320.99|325.28|321.18|325.28|321.18|325.06|320.96|12
1639701480000|2021-12-17 00:38:00|325.29|321.19|325.3|321.2|325.32|321.22|325.27|321.17|11
1639701490000|2021-12-17 00:38:10|325.28|321.18|325.12|321.02|325.28|321.18|325.12|321.02|14
1639701500000|2021-12-17 00:38:20|325.08|320.98|325.05|320.95|325.1|321|325.05|320.95|6
1639701510000|2021-12-17 00:38:30|325.06|320.96|325.06|320.96|325.09|320.99|325.06|320.96|5
1639701520000|2021-12-17 00:38:40|325.07|320.97|325.09|320.99|325.11|321.01|325.02|320.92|9
1639701530000|2021-12-17 00:38:50|325.1|321|325.21|321.11|325.23|321.13|325.1|321|10
1639701540000|2021-12-17 00:39:00|325.19|321.09|325.28|321.18|325.28|321.18|325.12|321.02|13
1639701550000|2021-12-17 00:39:10|325.29|321.19|325.32|321.22|325.38|321.28|325.28|321.18|12
1639701560000|2021-12-17 00:39:20|325.37|321.27|325.71|321.61|325.71|321.61|325.37|321.27|24
1639701570000|2021-12-17 00:39:30|325.69|321.59|325.69|321.59|325.74|321.64|325.52|321.42|25
1639701580000|2021-12-17 00:39:40|325.7|321.6|325.7|321.6|325.74|321.64|325.7|321.6|11
1639701590000|2021-12-17 00:39:50|325.72|321.62|325.54|321.44|325.97|321.87|325.44|321.34|31
1639701600000|2021-12-17 00:40:00|325.45|321.35|325.83|321.73|325.83|321.73|325.45|321.35|20
1639701610000|2021-12-17 00:40:10|325.88|321.78|326.23|322.13|326.23|322.13|325.88|321.78|13
1639701620000|2021-12-17 00:40:20|326.24|322.14|326.24|322.14|326.28|322.18|326.22|322.12|10
1639701630000|2021-12-17 00:40:30|326.21|322.11|326.23|322.13|326.29|322.19|326.16|322.06|12
1639701640000|2021-12-17 00:40:40|326.24|322.14|326.24|322.14|326.24|322.14|326.17|322.07|10
1639701650000|2021-12-17 00:40:50|326.2|322.1|326.2|322.1|326.22|322.12|326.18|322.08|4
1639701660000|2021-12-17 00:41:00|326.21|322.11|326.2|322.1|326.23|322.13|326.12|322.02|13
1639701670000|2021-12-17 00:41:10|326.18|322.08|326.53|322.43|326.57|322.47|326.17|322.07|25
1639701680000|2021-12-17 00:41:20|326.52|322.42|326.58|322.48|326.63|322.53|326.47|322.37|19
1639701690000|2021-12-17 00:41:30|326.53|322.43|326.79|322.69|326.8|322.7|326.53|322.43|23
1639701700000|2021-12-17 00:41:40|326.76|322.66|326.63|322.53|326.79|322.69|326.63|322.53|24
1639701710000|2021-12-17 00:41:50|326.65|322.55|326.34|322.24|326.66|322.56|326.34|322.24|25
1639701720000|2021-12-17 00:42:00|326.35|322.25|326.39|322.29|326.47|322.37|326.32|322.22|21
1639701730000|2021-12-17 00:42:10|326.38|322.28|326.47|322.37|326.54|322.44|326.34|322.24|22
1639701740000|2021-12-17 00:42:20|326.52|322.42|326.63|322.53|326.73|322.63|326.51|322.41|15
1639701750000|2021-12-17 00:42:30|326.61|322.51|326.53|322.43|326.65|322.55|326.53|322.43|23
1639701760000|2021-12-17 00:42:40|326.54|322.44|326.28|322.18|326.59|322.49|326.28|322.18|21
1639701770000|2021-12-17 00:42:50|326.29|322.19|326.29|322.19|326.4|322.3|326.17|322.07|29
1639701780000|2021-12-17 00:43:00|326.3|322.2|326.22|322.12|326.38|322.28|326.22|322.12|20
1639701790000|2021-12-17 00:43:10|326.21|322.11|326.21|322.11|326.22|322.12|326.15|322.05|15
1639701800000|2021-12-17 00:43:20|326.33|322.23|326.1|322|326.36|322.26|326.08|321.98|18
1639701810000|2021-12-17 00:43:30|326.08|321.98|326.2|322.1|326.23|322.13|326.08|321.98|17
1639701820000|2021-12-17 00:43:40|326.18|322.08|326.27|322.17|326.32|322.22|326.17|322.07|15
1639701830000|2021-12-17 00:43:50|326.26|322.16|326.27|322.17|326.3|322.2|326.2|322.1|17
1639701840000|2021-12-17 00:44:00|326.28|322.18|326.19|322.09|326.3|322.2|326.19|322.09|7
1639701850000|2021-12-17 00:44:10|326.17|322.07|326.05|321.95|326.18|322.08|326.04|321.94|16
1639701860000|2021-12-17 00:44:20|326.07|321.97|326.07|321.97|326.11|322.01|325.99|321.89|9
1639701870000|2021-12-17 00:44:30|326.06|321.96|326.18|322.08|326.19|322.09|325.96|321.86|13
1639701880000|2021-12-17 00:44:40|326.17|322.07|326.18|322.08|326.2|322.1|326.1|322|17
1639701890000|2021-12-17 00:44:50|326.17|322.07|326.08|321.98|326.17|322.07|326.08|321.98|7
1639701900000|2021-12-17 00:45:00|326.09|321.99|325.77|321.67|326.09|321.99|325.76|321.66|22
1639701910000|2021-12-17 00:45:10|325.73|321.63|325.99|321.89|325.99|321.89|325.68|321.58|11
1639701920000|2021-12-17 00:45:20|326.09|321.99|326.09|321.99|326.24|322.14|326.02|321.92|19
1639701930000|2021-12-17 00:45:30|326.08|321.98|326.12|322.02|326.17|322.07|326.08|321.98|7
1639701940000|2021-12-17 00:45:40|326.18|322.08|326.12|322.02|326.21|322.11|326.11|322.01|13
1639701950000|2021-12-17 00:45:50|326.1|322|325.75|321.65|326.13|322.03|325.75|321.65|15
1639701960000|2021-12-17 00:46:00|325.74|321.64|325.67|321.57|325.74|321.64|325.66|321.56|5
1639701970000|2021-12-17 00:46:10|325.7|321.6|325.73|321.63|325.74|321.64|325.7|321.6|5
1639701980000|2021-12-17 00:46:20|325.71|321.61|325.55|321.45|325.71|321.61|325.55|321.45|17
1639701990000|2021-12-17 00:46:30|325.61|321.51|325.61|321.51|325.69|321.59|325.53|321.43|17
1639702000000|2021-12-17 00:46:40|325.6|321.5|325.4|321.3|325.6|321.5|325.4|321.3|14
1639702010000|2021-12-17 00:46:50|325.38|321.28|325.39|321.29|325.43|321.33|325.3|321.2|15
1639702020000|2021-12-17 00:47:00|325.34|321.24|325.31|321.21|325.39|321.29|325.31|321.21|10
1639702030000|2021-12-17 00:47:10|325.28|321.18|325.65|321.55|325.72|321.62|325.28|321.18|9
1639702040000|2021-12-17 00:47:20|325.62|321.52|325.57|321.47|325.65|321.55|325.52|321.42|23
1639702050000|2021-12-17 00:47:30|325.56|321.46|325.58|321.48|325.61|321.51|325.56|321.46|8
1639702060000|2021-12-17 00:47:40|325.57|321.47|325.54|321.44|325.61|321.51|325.51|321.41|12
1639702070000|2021-12-17 00:47:50|325.55|321.45|325.63|321.53|325.64|321.54|325.54|321.44|9
1639702080000|2021-12-17 00:48:00|325.65|321.55|325.83|321.73|325.83|321.73|325.65|321.55|14
1639702090000|2021-12-17 00:48:10|325.82|321.72|325.63|321.53|325.82|321.72|325.63|321.53|12
1639702100000|2021-12-17 00:48:20|325.64|321.54|325.65|321.55|325.71|321.61|325.6|321.5|10
1639702110000|2021-12-17 00:48:30|325.64|321.54|325.63|321.53|325.66|321.56|325.62|321.52|13
1639702120000|2021-12-17 00:48:40|325.65|321.55|325.72|321.62|325.72|321.62|325.63|321.53|15
1639702130000|2021-12-17 00:48:50|325.8|321.7|325.78|321.68|325.84|321.74|325.72|321.62|21
1639702140000|2021-12-17 00:49:00|325.77|321.67|325.89|321.79|325.92|321.82|325.77|321.67|13
1639702150000|2021-12-17 00:49:10|325.85|321.75|325.75|321.65|325.85|321.75|325.75|321.65|8
1639702160000|2021-12-17 00:49:20|325.74|321.64|325.8|321.7|325.82|321.72|325.73|321.63|11
1639702170000|2021-12-17 00:49:30|325.81|321.71|325.8|321.7|325.81|321.71|325.79|321.69|13
1639702180000|2021-12-17 00:49:40|325.79|321.69|325.73|321.63|325.79|321.69|325.72|321.62|10
1639702190000|2021-12-17 00:49:50|325.72|321.62|325.78|321.68|325.83|321.73|325.72|321.62|15
1639702200000|2021-12-17 00:50:00|325.8|321.7|326.13|322.03|326.28|322.18|325.78|321.68|20
1639702210000|2021-12-17 00:50:10|326.14|322.04|326.49|322.39|326.49|322.39|326.14|322.04|17
1639702220000|2021-12-17 00:50:20|326.41|322.31|326.46|322.36|326.53|322.43|326.41|322.31|7
1639702230000|2021-12-17 00:50:30|326.47|322.37|326.4|322.3|326.47|322.37|326.4|322.3|2
1639702240000|2021-12-17 00:50:40|326.49|322.39|326.47|322.37|326.58|322.48|326.42|322.32|16
1639702250000|2021-12-17 00:50:50|326.56|322.46|326.47|322.37|326.56|322.46|326.47|322.37|9
1639702260000|2021-12-17 00:51:00|326.48|322.38|326.81|322.71|326.82|322.72|326.48|322.38|10
1639702270000|2021-12-17 00:51:10|326.85|322.75|326.66|322.56|326.91|322.81|326.65|322.55|14
1639702280000|2021-12-17 00:51:20|326.67|322.57|326.59|322.49|326.7|322.6|326.59|322.49|8
1639702290000|2021-12-17 00:51:30|326.6|322.5|326.41|322.31|326.69|322.59|326.4|322.3|22
1639702300000|2021-12-17 00:51:40|326.44|322.34|326.59|322.49|326.62|322.52|326.41|322.31|19
1639702310000|2021-12-17 00:51:50|326.61|322.51|326.53|322.43|326.63|322.53|326.47|322.37|12
1639702320000|2021-12-17 00:52:00|326.52|322.42|326.43|322.33|326.54|322.44|326.41|322.31|10
1639702330000|2021-12-17 00:52:10|326.41|322.31|326.43|322.33|326.45|322.35|326.36|322.26|16
1639702340000|2021-12-17 00:52:20|326.5|322.4|326.44|322.34|326.5|322.4|326.38|322.28|7
1639702350000|2021-12-17 00:52:30|326.42|322.32|326.33|322.23|326.45|322.35|326.3|322.2|13
1639702360000|2021-12-17 00:52:40|326.3|322.2|326.36|322.26|326.41|322.31|326.22|322.12|20
1639702370000|2021-12-17 00:52:50|326.35|322.25|326.53|322.43|326.55|322.45|326.35|322.25|14
1639702380000|2021-12-17 00:53:00|326.54|322.44|326.54|322.44|326.56|322.46|326.54|322.44|6
1639702390000|2021-12-17 00:53:10|326.53|322.43|326.51|322.41|326.56|322.46|326.51|322.41|5
1639702400000|2021-12-17 00:53:20|326.52|322.42|326.59|322.49|326.6|322.5|326.52|322.42|5
1639702410000|2021-12-17 00:53:30|326.58|322.48|326.83|322.73|326.89|322.79|326.58|322.48|16
1639702420000|2021-12-17 00:53:40|326.85|322.75|326.83|322.73|326.86|322.76|326.82|322.72|9
1639702430000|2021-12-17 00:53:50|326.84|322.74|326.77|322.67|326.96|322.86|326.77|322.67|12
1639702440000|2021-12-17 00:54:00|326.79|322.69|326.79|322.69|326.79|322.69|326.78|322.68|3
1639702450000|2021-12-17 00:54:10|326.78|322.68|326.66|322.56|326.8|322.7|326.66|322.56|15
1639702460000|2021-12-17 00:54:20|326.7|322.6|326.71|322.61|326.76|322.66|326.66|322.56|10
1639702470000|2021-12-17 00:54:30|326.7|322.6|326.71|322.61|326.76|322.66|326.7|322.6|6
1639702480000|2021-12-17 00:54:40|326.78|322.68|326.8|322.7|326.9|322.8|326.71|322.61|6
1639702490000|2021-12-17 00:54:50|326.83|322.73|326.77|322.67|326.84|322.74|326.77|322.67|4
1639702500000|2021-12-17 00:55:00|326.76|322.66|326.68|322.58|326.76|322.66|326.61|322.51|15
1639702510000|2021-12-17 00:55:10|326.71|322.61|326.62|322.52|326.73|322.63|326.61|322.51|10
1639702520000|2021-12-17 00:55:20|326.61|322.51|326.6|322.5|326.61|322.51|326.54|322.44|7
1639702530000|2021-12-17 00:55:30|326.47|322.37|326.46|322.36|326.56|322.46|326.44|322.34|12
1639702540000|2021-12-17 00:55:40|326.45|322.35|326.46|322.36|326.49|322.39|326.37|322.27|12
1639702550000|2021-12-17 00:55:50|326.45|322.35|326.33|322.23|326.45|322.35|326.3|322.2|9
1639702560000|2021-12-17 00:56:00|326.34|322.24|326.32|322.22|326.38|322.28|326.24|322.14|7
1639702570000|2021-12-17 00:56:10|326.3|322.2|326.31|322.21|326.32|322.22|326.27|322.17|8
1639702580000|2021-12-17 00:56:20|326.28|322.18|326.23|322.13|326.3|322.2|326.23|322.13|7
1639702590000|2021-12-17 00:56:30|326.21|322.11|326.17|322.07|326.22|322.12|326.12|322.02|12
1639702600000|2021-12-17 00:56:40|326.16|322.06|326.11|322.01|326.18|322.08|326.04|321.94|10
1639702620000|2021-12-17 00:57:00|326.1|322|326.08|321.98|326.1|322|326.06|321.96|5
1639702630000|2021-12-17 00:57:10|326.07|321.97|325.79|321.69|326.07|321.97|325.78|321.68|13
1639702640000|2021-12-17 00:57:20|325.78|321.68|325.8|321.7|325.8|321.7|325.67|321.57|17
1639702650000|2021-12-17 00:57:30|325.82|321.72|325.79|321.69|325.82|321.72|325.74|321.64|9
1639702660000|2021-12-17 00:57:40|325.77|321.67|325.87|321.77|325.91|321.81|325.76|321.66|9
1639702670000|2021-12-17 00:57:50|325.89|321.79|325.85|321.75|325.92|321.82|325.85|321.75|7
1639702680000|2021-12-17 00:58:00|325.88|321.78|325.83|321.73|325.88|321.78|325.83|321.73|4
1639702690000|2021-12-17 00:58:10|325.84|321.74|325.77|321.67|325.87|321.77|325.75|321.65|11
1639702700000|2021-12-17 00:58:20|325.82|321.72|325.77|321.67|325.82|321.72|325.75|321.65|9
1639702710000|2021-12-17 00:58:30|325.76|321.66|325.66|321.56|325.83|321.73|325.66|321.56|8
1639702720000|2021-12-17 00:58:40|325.67|321.57|325.67|321.57|325.71|321.61|325.67|321.57|4
1639702730000|2021-12-17 00:58:50|325.66|321.56|325.75|321.65|325.78|321.68|325.66|321.56|8
1639702740000|2021-12-17 00:59:00|325.76|321.66|325.78|321.68|325.79|321.69|325.74|321.64|7
1639702750000|2021-12-17 00:59:10|325.81|321.71|325.94|321.84|326.02|321.92|325.81|321.71|18
1639702760000|2021-12-17 00:59:20|326|321.9|325.87|321.77|326.01|321.91|325.87|321.77|13
1639702770000|2021-12-17 00:59:30|325.86|321.76|326.01|321.91|326.01|321.91|325.86|321.76|9
1639702780000|2021-12-17 00:59:40|326.05|321.95|326.07|321.97|326.08|321.98|326|321.9|10
1639702790000|2021-12-17 00:59:50|326.09|321.99|325.97|321.87|326.1|322|325.96|321.86|13
1639702800000|2021-12-17 01:00:00|325.96|321.86|326.02|321.92|326.02|321.92|325.77|321.67|21
1639702810000|2021-12-17 01:00:10|326.01|321.91|326.47|322.37|326.48|322.38|326.01|321.91|20
1639702820000|2021-12-17 01:00:20|326.46|322.36|326.55|322.45|326.64|322.54|326.46|322.36|18
1639702830000|2021-12-17 01:00:30|326.54|322.44|326.53|322.43|326.56|322.46|326.46|322.36|13
1639702840000|2021-12-17 01:00:40|326.52|322.42|326.48|322.38|326.56|322.46|326.48|322.38|11
1639702850000|2021-12-17 01:00:50|326.47|322.37|326.46|322.36|326.47|322.37|326.42|322.32|9
1639702860000|2021-12-17 01:01:00|326.51|322.41|326.52|322.42|326.54|322.44|326.49|322.39|7
1639702870000|2021-12-17 01:01:10|326.53|322.43|326.68|322.58|326.72|322.62|326.53|322.43|15
1639702880000|2021-12-17 01:01:20|326.69|322.59|326.78|322.68|326.85|322.75|326.69|322.59|16
1639702890000|2021-12-17 01:01:30|326.83|322.73|326.73|322.63|326.83|322.73|326.7|322.6|6
1639702900000|2021-12-17 01:01:40|326.72|322.62|326.87|322.77|326.92|322.82|326.72|322.62|13
1639702910000|2021-12-17 01:01:50|326.86|322.76|326.85|322.75|326.86|322.76|326.84|322.74|6
1639702920000|2021-12-17 01:02:00|326.82|322.72|326.65|322.55|326.82|322.72|326.56|322.46|19
1639702930000|2021-12-17 01:02:10|326.66|322.56|326.7|322.6|326.71|322.61|326.63|322.53|13
1639702940000|2021-12-17 01:02:20|326.69|322.59|326.77|322.67|326.77|322.67|326.68|322.58|11
1639702950000|2021-12-17 01:02:30|326.81|322.71|326.82|322.72|326.86|322.76|326.81|322.71|8
1639702960000|2021-12-17 01:02:40|326.76|322.66|326.76|322.66|326.8|322.7|326.76|322.66|5
1639702970000|2021-12-17 01:02:50|326.75|322.65|326.75|322.65|326.79|322.69|326.75|322.65|4
1639702980000|2021-12-17 01:03:00|326.77|322.67|326.76|322.66|326.77|322.67|326.76|322.66|2
1639702990000|2021-12-17 01:03:10|326.79|322.69|326.72|322.62|326.79|322.69|326.68|322.58|15
1639703000000|2021-12-17 01:03:20|326.74|322.64|326.76|322.66|326.8|322.7|326.74|322.64|8
1639703010000|2021-12-17 01:03:30|326.82|322.72|326.91|322.81|326.95|322.85|326.82|322.72|9
1639703020000|2021-12-17 01:03:40|326.87|322.77|326.93|322.83|326.94|322.84|326.87|322.77|6
1639703030000|2021-12-17 01:03:50|326.91|322.81|326.92|322.82|326.92|322.82|326.85|322.75|11
1639703040000|2021-12-17 01:04:00|326.97|322.87|326.89|322.79|326.97|322.87|326.85|322.75|8
1639703050000|2021-12-17 01:04:10|326.86|322.76|326.71|322.61|326.92|322.82|326.71|322.61|18
1639703060000|2021-12-17 01:04:20|326.82|322.72|326.82|322.72|326.82|322.72|326.73|322.63|9
1639703070000|2021-12-17 01:04:30|326.81|322.71|326.72|322.62|326.81|322.71|326.69|322.59|15
1639703080000|2021-12-17 01:04:40|326.71|322.61|326.71|322.61|326.75|322.65|326.68|322.58|10
1639703090000|2021-12-17 01:04:50|326.7|322.6|326.62|322.52|326.75|322.65|326.58|322.48|14
1639703100000|2021-12-17 01:05:00|326.63|322.53|326.68|322.58|326.68|322.58|326.55|322.45|12
1639703110000|2021-12-17 01:05:10|326.66|322.56|326.67|322.57|326.67|322.57|326.64|322.54|8
1639703120000|2021-12-17 01:05:20|326.71|322.61|326.72|322.62|326.73|322.63|326.66|322.56|8
1639703130000|2021-12-17 01:05:30|326.73|322.63|326.87|322.77|326.87|322.77|326.72|322.62|13
1639703140000|2021-12-17 01:05:40|326.86|322.76|326.84|322.74|326.86|322.76|326.82|322.72|7
1639703150000|2021-12-17 01:05:50|326.83|322.73|326.83|322.73|326.84|322.74|326.8|322.7|5
1639703160000|2021-12-17 01:06:00|326.77|322.67|326.7|322.6|326.81|322.71|326.69|322.59|9
1639703170000|2021-12-17 01:06:10|326.74|322.64|326.72|322.62|326.76|322.66|326.7|322.6|8
1639703180000|2021-12-17 01:06:20|326.74|322.64|326.61|322.51|326.81|322.71|326.59|322.49|14
1639703190000|2021-12-17 01:06:30|326.6|322.5|326.56|322.46|326.63|322.53|326.56|322.46|12
1639703200000|2021-12-17 01:06:40|326.6|322.5|326.59|322.49|326.61|322.51|326.59|322.49|3
1639703210000|2021-12-17 01:06:50|326.58|322.48|326.63|322.53|326.65|322.55|326.54|322.44|8
1639703220000|2021-12-17 01:07:00|326.65|322.55|326.63|322.53|326.66|322.56|326.63|322.53|5
1639703230000|2021-12-17 01:07:10|326.62|322.52|326.55|322.45|326.62|322.52|326.55|322.45|11
1639703240000|2021-12-17 01:07:20|326.59|322.49|326.55|322.45|326.59|322.49|326.55|322.45|6
1639703250000|2021-12-17 01:07:30|326.56|322.46|326.52|322.42|326.58|322.48|326.52|322.42|5
1639703260000|2021-12-17 01:07:40|326.46|322.36|326.53|322.43|326.53|322.43|326.46|322.36|3
1639703270000|2021-12-17 01:07:50|326.58|322.48|326.64|322.54|326.65|322.55|326.57|322.47|6
1639703280000|2021-12-17 01:08:00|326.56|322.46|326.59|322.49|326.69|322.59|326.56|322.46|9
1639703290000|2021-12-17 01:08:10|326.52|322.42|326.72|322.62|326.73|322.63|326.52|322.42|15
1639703300000|2021-12-17 01:08:20|326.7|322.6|326.86|322.76|326.86|322.76|326.68|322.58|19
1639703310000|2021-12-17 01:08:30|326.84|322.74|326.95|322.85|327|322.9|326.81|322.71|8
1639703320000|2021-12-17 01:08:40|326.91|322.81|327|322.9|327.01|322.91|326.91|322.81|6
1639703330000|2021-12-17 01:08:50|326.89|322.79|327.46|323.36|327.46|323.36|326.83|322.73|18
1639703340000|2021-12-17 01:09:00|327.45|323.35|327.48|323.38|327.54|323.44|327.42|323.32|15
1639703350000|2021-12-17 01:09:10|327.52|323.42|327.41|323.31|327.6|323.5|327.41|323.31|14
1639703360000|2021-12-17 01:09:20|327.38|323.28|327.3|323.2|327.44|323.34|327.28|323.18|9
1639703370000|2021-12-17 01:09:30|327.38|323.28|327.38|323.28|327.44|323.34|327.31|323.21|12
1639703380000|2021-12-17 01:09:40|327.39|323.29|327.41|323.31|327.41|323.31|327.3|323.2|13
1639703390000|2021-12-17 01:09:50|327.39|323.29|327.44|323.34|327.45|323.35|327.39|323.29|7
1639703400000|2021-12-17 01:10:00|327.48|323.38|327.36|323.26|327.48|323.38|327.29|323.19|14
1639703410000|2021-12-17 01:10:10|327.35|323.25|327.39|323.29|327.39|323.29|327.2|323.1|22
1639703420000|2021-12-17 01:10:20|327.4|323.3|327.48|323.38|327.56|323.46|327.4|323.3|17
1639703430000|2021-12-17 01:10:30|327.4|323.3|327.6|323.5|327.6|323.5|327.4|323.3|8
1639703440000|2021-12-17 01:10:40|327.56|323.46|327.48|323.38|327.56|323.46|327.48|323.38|10
1639703450000|2021-12-17 01:10:50|327.49|323.39|327.62|323.52|327.65|323.55|327.49|323.39|10
1639703460000|2021-12-17 01:11:00|327.61|323.51|327.44|323.34|327.61|323.51|327.41|323.31|11
1639703470000|2021-12-17 01:11:10|327.46|323.36|327.4|323.3|327.47|323.37|327.4|323.3|7
1639703480000|2021-12-17 01:11:20|327.46|323.36|327.45|323.35|327.47|323.37|327.45|323.35|5
1639703490000|2021-12-17 01:11:30|327.46|323.36|327.57|323.47|327.57|323.47|327.46|323.36|14
1639703500000|2021-12-17 01:11:40|327.61|323.51|327.61|323.51|327.62|323.52|327.57|323.47|12
1639703510000|2021-12-17 01:11:50|327.62|323.52|327.62|323.52|327.64|323.54|327.62|323.52|4
1639703520000|2021-12-17 01:12:00|327.67|323.57|327.63|323.53|327.67|323.57|327.62|323.52|12
1639703530000|2021-12-17 01:12:10|327.62|323.52|327.68|323.58|327.7|323.6|327.62|323.52|14
1639703540000|2021-12-17 01:12:20|327.72|323.62|327.67|323.57|327.72|323.62|327.66|323.56|8
1639703550000|2021-12-17 01:12:30|327.73|323.63|328.47|324.37|328.57|324.47|327.73|323.63|20
1639703560000|2021-12-17 01:12:40|328.41|324.31|328.25|324.15|328.55|324.45|328.25|324.15|19
1639703570000|2021-12-17 01:12:50|328.19|324.09|328.54|324.44|328.65|324.55|328.11|324.01|21
1639703580000|2021-12-17 01:13:00|328.5|324.4|328.5|324.4|328.61|324.51|328.39|324.29|22
1639703590000|2021-12-17 01:13:10|328.46|324.36|328.5|324.4|328.59|324.49|328.46|324.36|15
1639703600000|2021-12-17 01:13:20|328.46|324.36|328.18|324.08|328.5|324.4|328.18|324.08|16
1639703610000|2021-12-17 01:13:30|328.22|324.12|328.06|323.96|328.25|324.15|328.06|323.96|14
1639703620000|2021-12-17 01:13:40|328.05|323.95|327.87|323.77|328.07|323.97|327.77|323.67|19
1639703630000|2021-12-17 01:13:50|327.89|323.79|327.69|323.59|327.91|323.81|327.67|323.57|15
1639703640000|2021-12-17 01:14:00|327.7|323.6|327.79|323.69|327.85|323.75|327.7|323.6|16
1639703650000|2021-12-17 01:14:10|327.82|323.72|327.83|323.73|327.85|323.75|327.77|323.67|8
1639703660000|2021-12-17 01:14:20|327.77|323.67|328.22|324.12|328.22|324.12|327.74|323.64|15
1639703670000|2021-12-17 01:14:30|328.23|324.13|328.42|324.32|328.42|324.32|328.23|324.13|15
1639703680000|2021-12-17 01:14:40|328.36|324.26|328.52|324.42|328.52|324.42|328.36|324.26|11
1639703690000|2021-12-17 01:14:50|328.41|324.31|328.47|324.37|328.53|324.43|328.41|324.31|11
1639703700000|2021-12-17 01:15:00|328.48|324.38|328.48|324.38|328.48|324.38|328.46|324.36|6
1639703710000|2021-12-17 01:15:10|328.49|324.39|328.21|324.11|328.49|324.39|328.19|324.09|12
1639703720000|2021-12-17 01:15:20|328.22|324.12|328.33|324.23|328.37|324.27|328.2|324.1|15
1639703730000|2021-12-17 01:15:30|328.34|324.24|328.3|324.2|328.36|324.26|328.3|324.2|5
1639703740000|2021-12-17 01:15:40|328.29|324.19|328.37|324.27|328.37|324.27|328.28|324.18|14
1639703750000|2021-12-17 01:15:50|328.33|324.23|328.21|324.11|328.34|324.24|328.21|324.11|14
1639703760000|2021-12-17 01:16:00|328.22|324.12|328.15|324.05|328.22|324.12|328.15|324.05|3
1639703770000|2021-12-17 01:16:10|328.14|324.04|327.82|323.72|328.16|324.06|327.82|323.72|13
1639703780000|2021-12-17 01:16:20|327.8|323.7|328.09|323.99|328.09|323.99|327.79|323.69|13
1639703790000|2021-12-17 01:16:30|328.06|323.96|328.31|324.21|328.34|324.24|328.04|323.94|14
1639703800000|2021-12-17 01:16:40|328.3|324.2|328.33|324.23|328.33|324.23|328.21|324.11|13
1639703810000|2021-12-17 01:16:50|328.3|324.2|328.34|324.24|328.34|324.24|328.21|324.11|6
1639703820000|2021-12-17 01:17:00|328.32|324.22|328.36|324.26|328.38|324.28|328.27|324.17|11
1639703830000|2021-12-17 01:17:10|328.37|324.27|328.37|324.27|328.39|324.29|328.33|324.23|6
1639703840000|2021-12-17 01:17:20|328.36|324.26|328.35|324.25|328.4|324.3|328.3|324.2|9
1639703850000|2021-12-17 01:17:30|328.38|324.28|328.39|324.29|328.39|324.29|328.34|324.24|14
1639703860000|2021-12-17 01:17:40|328.37|324.27|328.37|324.27|328.38|324.28|328.34|324.24|13
1639703870000|2021-12-17 01:17:50|328.3|324.2|328.33|324.23|328.42|324.32|328.3|324.2|13
1639703880000|2021-12-17 01:18:00|328.31|324.21|328.28|324.18|328.31|324.21|328.23|324.13|6
1639703890000|2021-12-17 01:18:10|328.29|324.19|328.34|324.24|328.34|324.24|328.24|324.14|13
1639703900000|2021-12-17 01:18:20|328.35|324.25|328.37|324.27|328.37|324.27|328.32|324.22|8
1639703910000|2021-12-17 01:18:30|328.41|324.31|328.48|324.38|328.5|324.4|328.41|324.31|7
1639703920000|2021-12-17 01:18:40|328.5|324.4|328.44|324.34|328.53|324.43|328.4|324.3|9
1639703930000|2021-12-17 01:18:50|328.4|324.3|328.31|324.21|328.42|324.32|328.29|324.19|15
1639703940000|2021-12-17 01:19:00|328.3|324.2|328.31|324.21|328.31|324.21|328.24|324.14|14
1639703950000|2021-12-17 01:19:10|328.27|324.17|328.29|324.19|328.29|324.19|328.25|324.15|5
1639703960000|2021-12-17 01:19:20|328.26|324.16|328.33|324.23|328.33|324.23|328.23|324.13|10
1639703970000|2021-12-17 01:19:30|328.34|324.24|328.47|324.37|328.47|324.37|328.34|324.24|11
1639703980000|2021-12-17 01:19:40|328.44|324.34|328.49|324.39|328.53|324.43|328.43|324.33|7
1639703990000|2021-12-17 01:19:50|328.5|324.4|328.49|324.39|328.5|324.4|328.49|324.39|2
1639704000000|2021-12-17 01:20:00|328.51|324.41|328.45|324.35|328.54|324.44|328.45|324.35|3
1639704010000|2021-12-17 01:20:10|328.48|324.38|328.73|324.63|328.76|324.66|328.48|324.38|15
1639704020000|2021-12-17 01:20:20|328.66|324.56|328.61|324.51|328.75|324.65|328.61|324.51|22
1639704030000|2021-12-17 01:20:30|328.57|324.47|328.55|324.45|328.58|324.48|328.5|324.4|9
1639704040000|2021-12-17 01:20:40|328.54|324.44|328.63|324.53|328.66|324.56|328.54|324.44|10
1639704050000|2021-12-17 01:20:50|328.64|324.54|328.83|324.73|328.83|324.73|328.62|324.52|17
1639704060000|2021-12-17 01:21:00|328.8|324.7|328.82|324.72|328.84|324.74|328.79|324.69|11
1639704070000|2021-12-17 01:21:10|328.8|324.7|328.8|324.7|328.85|324.75|328.8|324.7|10
1639704080000|2021-12-17 01:21:20|328.82|324.72|328.74|324.64|328.82|324.72|328.71|324.61|8
1639704090000|2021-12-17 01:21:30|328.71|324.61|328.47|324.37|328.74|324.64|328.47|324.37|12
1639704100000|2021-12-17 01:21:40|328.46|324.36|328.45|324.35|328.5|324.4|328.42|324.32|13
1639704110000|2021-12-17 01:21:50|328.46|324.36|328.52|324.42|328.52|324.42|328.4|324.3|7
1639704120000|2021-12-17 01:22:00|328.46|324.36|328.33|324.23|328.46|324.36|328.32|324.22|17
1639704130000|2021-12-17 01:22:10|328.32|324.22|328.25|324.15|328.32|324.22|328.25|324.15|7
1639704140000|2021-12-17 01:22:20|328.32|324.22|328.47|324.37|328.47|324.37|328.25|324.15|9
1639704150000|2021-12-17 01:22:30|328.48|324.38|328.47|324.37|328.55|324.45|328.46|324.36|12
1639704160000|2021-12-17 01:22:40|328.39|324.29|328.46|324.36|328.48|324.38|328.39|324.29|7
1639704170000|2021-12-17 01:22:50|328.4|324.3|328.44|324.34|328.49|324.39|328.4|324.3|20
1639704180000|2021-12-17 01:23:00|328.43|324.33|328.45|324.35|328.46|324.36|328.41|324.31|10
1639704190000|2021-12-17 01:23:10|328.48|324.38|328.49|324.39|328.53|324.43|328.37|324.27|16
1639704200000|2021-12-17 01:23:20|328.53|324.43|328.73|324.63|328.77|324.67|328.53|324.43|21
1639704210000|2021-12-17 01:23:30|328.74|324.64|328.77|324.67|328.82|324.72|328.74|324.64|15
1639704220000|2021-12-17 01:23:40|328.8|324.7|328.69|324.59|328.8|324.7|328.69|324.59|9
1639704230000|2021-12-17 01:23:50|328.7|324.6|328.55|324.45|328.7|324.6|328.54|324.44|10
1639704240000|2021-12-17 01:24:00|328.54|324.44|328.55|324.45|328.57|324.47|328.48|324.38|15
1639704250000|2021-12-17 01:24:10|328.54|324.44|328.4|324.3|328.57|324.47|328.4|324.3|17
1639704260000|2021-12-17 01:24:20|328.31|324.21|328.3|324.2|328.42|324.32|328.3|324.2|12
1639704270000|2021-12-17 01:24:30|328.31|324.21|328.36|324.26|328.43|324.33|328.31|324.21|11
1639704280000|2021-12-17 01:24:40|328.38|324.28|328.58|324.48|328.61|324.51|328.31|324.21|21
1639704290000|2021-12-17 01:24:50|328.57|324.47|328.46|324.36|328.6|324.5|328.46|324.36|13
1639704300000|2021-12-17 01:25:00|328.48|324.38|328.3|324.2|328.48|324.38|328.26|324.16|20
1639704310000|2021-12-17 01:25:10|328.29|324.19|328.18|324.08|328.29|324.19|328.18|324.08|8
1639704320000|2021-12-17 01:25:20|328.19|324.09|328.11|324.01|328.19|324.09|328.11|324.01|6
1639704330000|2021-12-17 01:25:30|328.1|324|328.07|323.97|328.12|324.02|328.03|323.93|5
1639704340000|2021-12-17 01:25:40|328.06|323.96|328.09|323.99|328.11|324.01|328.06|323.96|12
1639704350000|2021-12-17 01:25:50|328.11|324.01|328.1|324|328.11|324.01|328.02|323.92|9
1639704360000|2021-12-17 01:26:00|328.09|323.99|328.09|323.99|328.11|324.01|327.95|323.85|11
1639704370000|2021-12-17 01:26:10|328.04|323.94|328.04|323.94|328.11|324.01|327.96|323.86|5
1639704380000|2021-12-17 01:26:20|328.05|323.95|328.35|324.25|328.35|324.25|328.05|323.95|11
1639704390000|2021-12-17 01:26:30|328.32|324.22|328.3|324.2|328.34|324.24|328.27|324.17|10
1639704400000|2021-12-17 01:26:40|328.23|324.13|328.3|324.2|328.33|324.23|328.23|324.13|4
1639704410000|2021-12-17 01:26:50|328.32|324.22|327.79|323.69|328.32|324.22|327.77|323.67|21
1639704420000|2021-12-17 01:27:00|327.85|323.75|327.75|323.65|327.85|323.75|327.65|323.55|20
1639704430000|2021-12-17 01:27:10|327.71|323.61|327.75|323.65|327.79|323.69|327.7|323.6|12
1639704440000|2021-12-17 01:27:20|327.74|323.64|327.81|323.71|327.81|323.71|327.69|323.59|7
1639704450000|2021-12-17 01:27:30|327.77|323.67|327.68|323.58|327.81|323.71|327.68|323.58|10
1639704460000|2021-12-17 01:27:40|327.67|323.57|327.56|323.46|327.67|323.57|327.56|323.46|12
1639704470000|2021-12-17 01:27:50|327.57|323.47|327.44|323.34|327.58|323.48|327.44|323.34|15
1639704480000|2021-12-17 01:28:00|327.36|323.26|327.44|323.34|327.44|323.34|327.26|323.16|16
1639704490000|2021-12-17 01:28:10|327.42|323.32|327.49|323.39|327.5|323.4|327.42|323.32|14
1639704500000|2021-12-17 01:28:20|327.5|323.4|327.46|323.36|327.54|323.44|327.45|323.35|12
1639704510000|2021-12-17 01:28:30|327.45|323.35|327.55|323.45|327.56|323.46|327.44|323.34|16
1639704520000|2021-12-17 01:28:40|327.54|323.44|327.54|323.44|327.57|323.47|327.46|323.36|14
1639704530000|2021-12-17 01:28:50|327.56|323.46|327.47|323.37|327.58|323.48|327.47|323.37|14
1639704540000|2021-12-17 01:29:00|327.48|323.38|327.36|323.26|327.48|323.38|327.36|323.26|10
1639704550000|2021-12-17 01:29:10|327.37|323.27|327.37|323.27|327.4|323.3|327.36|323.26|7
1639704560000|2021-12-17 01:29:20|327.35|323.25|327.21|323.11|327.35|323.25|327.15|323.05|16
1639704570000|2021-12-17 01:29:30|326.93|322.83|327.01|322.91|327.07|322.97|326.89|322.79|15
1639704580000|2021-12-17 01:29:40|326.97|322.87|327|322.9|327.03|322.93|326.94|322.84|8
1639704590000|2021-12-17 01:29:50|326.99|322.89|326.87|322.77|327|322.9|326.87|322.77|10
1639704600000|2021-12-17 01:30:00|326.86|322.76|326.95|322.85|326.99|322.89|326.86|322.76|8
1639704610000|2021-12-17 01:30:10|326.97|322.87|326.93|322.83|326.97|322.87|326.93|322.83|4
1639704620000|2021-12-17 01:30:20|326.94|322.84|326.92|322.82|326.99|322.89|326.92|322.82|12
1639704630000|2021-12-17 01:30:30|326.97|322.87|327|322.9|327|322.9|326.93|322.83|12
1639704640000|2021-12-17 01:30:40|327.01|322.91|327.23|323.13|327.29|323.19|327.01|322.91|18
1639704650000|2021-12-17 01:30:50|327.12|323.02|327.25|323.15|327.27|323.17|327.12|323.02|7
1639704660000|2021-12-17 01:31:00|327.26|323.16|327.28|323.18|327.28|323.18|327.2|323.1|8
1639704670000|2021-12-17 01:31:10|327.27|323.17|327.25|323.15|327.28|323.18|327.16|323.06|16
1639704680000|2021-12-17 01:31:20|327.27|323.17|327.28|323.18|327.28|323.18|327.16|323.06|12
1639704690000|2021-12-17 01:31:30|327.29|323.19|327.28|323.18|327.4|323.3|327.28|323.18|14
1639704700000|2021-12-17 01:31:40|327.29|323.19|327.32|323.22|327.32|323.22|327.26|323.16|10
1639704710000|2021-12-17 01:31:50|327.33|323.23|327.3|323.2|327.33|323.23|327.27|323.17|10
1639704720000|2021-12-17 01:32:00|327.28|323.18|327.31|323.21|327.31|323.21|327.24|323.14|6
1639704730000|2021-12-17 01:32:10|327.32|323.22|327.31|323.21|327.33|323.23|327.28|323.18|12
1639704740000|2021-12-17 01:32:20|327.3|323.2|327.32|323.22|327.35|323.25|327.3|323.2|7
1639704750000|2021-12-17 01:32:30|327.31|323.21|327.32|323.22|327.34|323.24|327.3|323.2|10
1639704760000|2021-12-17 01:32:40|327.37|323.27|327.25|323.15|327.37|323.27|327.2|323.1|16
1639704770000|2021-12-17 01:32:50|327.23|323.13|327.12|323.02|327.23|323.13|327.09|322.99|13
1639704780000|2021-12-17 01:33:00|327.08|322.98|326.71|322.61|327.08|322.98|326.71|322.61|15
1639704790000|2021-12-17 01:33:10|326.75|322.65|326.69|322.59|326.75|322.65|326.69|322.59|16
1639704800000|2021-12-17 01:33:20|326.64|322.54|326.71|322.61|326.75|322.65|326.57|322.47|15
1639704810000|2021-12-17 01:33:30|326.7|322.6|326.64|322.54|326.7|322.6|326.58|322.48|11
1639704820000|2021-12-17 01:33:40|326.62|322.52|326.57|322.47|326.63|322.53|326.56|322.46|11
1639704830000|2021-12-17 01:33:50|326.56|322.46|326.56|322.46|326.59|322.49|326.46|322.36|13
1639704840000|2021-12-17 01:34:00|326.58|322.48|326.68|322.58|326.73|322.63|326.57|322.47|21
1639704850000|2021-12-17 01:34:10|326.71|322.61|326.77|322.67|326.82|322.72|326.71|322.61|13
1639704860000|2021-12-17 01:34:20|326.78|322.68|326.64|322.54|326.78|322.68|326.62|322.52|10
1639704870000|2021-12-17 01:34:30|326.66|322.56|326.72|322.62|326.76|322.66|326.63|322.53|14
1639704880000|2021-12-17 01:34:40|326.74|322.64|326.82|322.72|326.82|322.72|326.71|322.61|11
1639704890000|2021-12-17 01:34:50|326.83|322.73|326.84|322.74|326.87|322.77|326.83|322.73|8
1639704900000|2021-12-17 01:35:00|326.85|322.75|326.9|322.8|326.91|322.81|326.84|322.74|7
1639704910000|2021-12-17 01:35:10|326.88|322.78|326.79|322.69|326.88|322.78|326.79|322.69|5
1639704920000|2021-12-17 01:35:20|326.78|322.68|326.73|322.63|326.8|322.7|326.71|322.61|13
1639704930000|2021-12-17 01:35:30|326.71|322.61|326.79|322.69|326.79|322.69|326.7|322.6|13
1639704940000|2021-12-17 01:35:40|326.78|322.68|326.72|322.62|326.8|322.7|326.72|322.62|12
1639704950000|2021-12-17 01:35:50|326.7|322.6|326.57|322.47|326.71|322.61|326.57|322.47|17
1639704960000|2021-12-17 01:36:00|326.61|322.51|326.54|322.44|326.61|322.51|326.54|322.44|7
1639704970000|2021-12-17 01:36:10|326.55|322.45|326.54|322.44|326.56|322.46|326.54|322.44|5
1639704980000|2021-12-17 01:36:20|326.51|322.41|326.55|322.45|326.55|322.45|326.51|322.41|4
1639704990000|2021-12-17 01:36:30|326.52|322.42|326.55|322.45|326.59|322.49|326.52|322.42|4
1639705000000|2021-12-17 01:36:40|326.56|322.46|326.67|322.57|326.72|322.62|326.56|322.46|11
1639705010000|2021-12-17 01:36:50|326.63|322.53|326.49|322.39|326.67|322.57|326.49|322.39|13
1639705020000|2021-12-17 01:37:00|326.48|322.38|326.48|322.38|326.51|322.41|326.42|322.32|14
1639705030000|2021-12-17 01:37:10|326.49|322.39|326.47|322.37|326.57|322.47|326.47|322.37|15
1639705040000|2021-12-17 01:37:20|326.49|322.39|326.49|322.39|326.49|322.39|326.48|322.38|5
1639705050000|2021-12-17 01:37:30|326.48|322.38|326.42|322.32|326.48|322.38|326.42|322.32|7
1639705060000|2021-12-17 01:37:40|326.37|322.27|326.36|322.26|326.46|322.36|326.36|322.26|11
1639705070000|2021-12-17 01:37:50|326.35|322.25|326.33|322.23|326.35|322.25|326.33|322.23|5
1639705080000|2021-12-17 01:38:00|326.31|322.21|326.1|322|326.32|322.22|325.99|321.89|19
1639705090000|2021-12-17 01:38:10|326.05|321.95|325.98|321.88|326.05|321.95|325.96|321.86|13
1639705100000|2021-12-17 01:38:20|326.03|321.93|325.91|321.81|326.03|321.93|325.87|321.77|17
1639705110000|2021-12-17 01:38:30|325.92|321.82|325.77|321.67|325.92|321.82|325.77|321.67|15
1639705120000|2021-12-17 01:38:40|325.82|321.72|325.91|321.81|325.93|321.83|325.81|321.71|10
1639705130000|2021-12-17 01:38:50|325.92|321.82|325.95|321.85|326|321.9|325.91|321.81|10
1639705140000|2021-12-17 01:39:00|325.96|321.86|325.95|321.85|325.96|321.86|325.92|321.82|7
1639705150000|2021-12-17 01:39:10|325.98|321.88|325.97|321.87|325.98|321.88|325.96|321.86|4
1639705160000|2021-12-17 01:39:20|325.98|321.88|326.45|322.35|326.45|322.35|325.98|321.88|16
1639705170000|2021-12-17 01:39:30|326.44|322.34|326.48|322.38|326.48|322.38|326.42|322.32|4
1639705180000|2021-12-17 01:39:40|326.47|322.37|326.44|322.34|326.49|322.39|326.38|322.28|8
1639705190000|2021-12-17 01:39:50|326.42|322.32|326.41|322.31|326.42|322.32|326.39|322.29|6
1639705200000|2021-12-17 01:40:00|326.43|322.33|326.42|322.32|326.44|322.34|326.41|322.31|6
1639705210000|2021-12-17 01:40:10|326.41|322.31|326.28|322.18|326.42|322.32|326.28|322.18|15
1639705220000|2021-12-17 01:40:20|326.26|322.16|326.18|322.08|326.34|322.24|326.18|322.08|16
1639705230000|2021-12-17 01:40:30|326.13|322.03|325.85|321.75|326.14|322.04|325.85|321.75|15
1639705240000|2021-12-17 01:40:40|325.84|321.74|325.9|321.8|325.9|321.8|325.8|321.7|13
1639705250000|2021-12-17 01:40:50|325.91|321.81|325.86|321.76|325.91|321.81|325.81|321.71|7
1639705260000|2021-12-17 01:41:00|325.85|321.75|325.78|321.68|325.85|321.75|325.76|321.66|5
1639705270000|2021-12-17 01:41:10|325.77|321.67|325.83|321.73|325.85|321.75|325.76|321.66|9
1639705280000|2021-12-17 01:41:20|325.78|321.68|325.77|321.67|325.82|321.72|325.76|321.66|20
1639705290000|2021-12-17 01:41:30|325.75|321.65|325.8|321.7|325.81|321.71|325.74|321.64|15
1639705300000|2021-12-17 01:41:40|325.79|321.69|325.78|321.68|325.8|321.7|325.71|321.61|17
1639705310000|2021-12-17 01:41:50|325.77|321.67|325.84|321.74|325.84|321.74|325.77|321.67|5
1639705320000|2021-12-17 01:42:00|325.86|321.76|325.86|321.76|325.87|321.77|325.86|321.76|3
1639705330000|2021-12-17 01:42:10|325.84|321.74|325.8|321.7|325.84|321.74|325.77|321.67|10
1639705340000|2021-12-17 01:42:20|325.79|321.69|326.14|322.04|326.14|322.04|325.79|321.69|14
1639705350000|2021-12-17 01:42:30|326.16|322.06|326.28|322.18|326.31|322.21|326.16|322.06|12
1639705360000|2021-12-17 01:42:40|326.3|322.2|326.23|322.13|326.35|322.25|326.15|322.05|21
1639705370000|2021-12-17 01:42:50|326.21|322.11|326.2|322.1|326.22|322.12|326.19|322.09|6
1639705380000|2021-12-17 01:43:00|326.17|322.07|326.2|322.1|326.22|322.12|326.16|322.06|10
1639705390000|2021-12-17 01:43:10|326.16|322.06|326.1|322|326.2|322.1|326.04|321.94|18
1639705400000|2021-12-17 01:43:20|326.12|322.02|325.73|321.63|326.12|322.02|325.7|321.6|26
1639705410000|2021-12-17 01:43:30|325.74|321.64|325.73|321.63|325.82|321.72|325.73|321.63|11
1639705420000|2021-12-17 01:43:40|325.75|321.65|325.88|321.78|325.88|321.78|325.75|321.65|11
1639705430000|2021-12-17 01:43:50|325.87|321.77|325.86|321.76|325.87|321.77|325.85|321.75|8
1639705440000|2021-12-17 01:44:00|325.81|321.71|325.82|321.72|325.83|321.73|325.77|321.67|12
1639705450000|2021-12-17 01:44:10|325.84|321.74|326.11|322.01|326.11|322.01|325.84|321.74|14
1639705460000|2021-12-17 01:44:20|326.1|322|326.12|322.02|326.12|322.02|326.1|322|5
1639705470000|2021-12-17 01:44:30|326.11|322.01|325.91|321.81|326.12|322.02|325.87|321.77|19
1639705480000|2021-12-17 01:44:40|325.9|321.8|325.73|321.63|325.9|321.8|325.73|321.63|10
1639705490000|2021-12-17 01:44:50|325.75|321.65|325.82|321.72|325.85|321.75|325.65|321.55|14
1639705500000|2021-12-17 01:45:00|325.84|321.74|326.41|322.31|326.42|322.32|325.84|321.74|21
1639705510000|2021-12-17 01:45:10|326.42|322.32|326.55|322.45|326.55|322.45|326.38|322.28|16
1639705520000|2021-12-17 01:45:20|326.58|322.48|326.56|322.46|326.59|322.49|326.49|322.39|14
1639705530000|2021-12-17 01:45:30|326.62|322.52|326.41|322.31|326.62|322.52|326.38|322.28|13
1639705540000|2021-12-17 01:45:40|326.43|322.33|326.14|322.04|326.43|322.33|326.14|322.04|18
1639705550000|2021-12-17 01:45:50|326.11|322.01|325.95|321.85|326.11|322.01|325.9|321.8|10
1639705560000|2021-12-17 01:46:00|325.93|321.83|325.78|321.68|325.93|321.83|325.78|321.68|20
1639705570000|2021-12-17 01:46:10|325.77|321.67|325.78|321.68|325.83|321.73|325.76|321.66|10
1639705580000|2021-12-17 01:46:20|325.8|321.7|325.8|321.7|325.82|321.72|325.76|321.66|10
1639705590000|2021-12-17 01:46:30|325.81|321.71|326.02|321.92|326.03|321.93|325.78|321.68|17
1639705600000|2021-12-17 01:46:40|326.01|321.91|326.37|322.27|326.4|322.3|326.01|321.91|16
1639705610000|2021-12-17 01:46:50|326.3|322.2|326.44|322.34|326.47|322.37|326.3|322.2|10
1639705620000|2021-12-17 01:47:00|326.39|322.29|326.65|322.55|326.65|322.55|326.39|322.29|13
1639705630000|2021-12-17 01:47:10|326.69|322.59|326.71|322.61|326.74|322.64|326.67|322.57|10
1639705640000|2021-12-17 01:47:20|326.73|322.63|326.72|322.62|326.8|322.7|326.71|322.61|17
1639705650000|2021-12-17 01:47:30|326.73|322.63|326.64|322.54|326.78|322.68|326.64|322.54|14
1639705660000|2021-12-17 01:47:40|326.63|322.53|326.51|322.41|326.65|322.55|326.47|322.37|20
1639705670000|2021-12-17 01:47:50|326.44|322.34|326.47|322.37|326.5|322.4|326.39|322.29|15
1639705680000|2021-12-17 01:48:00|326.48|322.38|326.48|322.38|326.52|322.42|326.46|322.36|6
1639705690000|2021-12-17 01:48:10|326.51|322.41|326.52|322.42|326.52|322.42|326.47|322.37|8
1639705700000|2021-12-17 01:48:20|326.51|322.41|326.68|322.58|326.71|322.61|326.47|322.37|17
1639705710000|2021-12-17 01:48:30|326.69|322.59|326.76|322.66|326.78|322.68|326.67|322.57|11
1639705720000|2021-12-17 01:48:40|326.75|322.65|326.61|322.51|326.77|322.67|326.56|322.46|16
1639705730000|2021-12-17 01:48:50|326.62|322.52|326.42|322.32|326.62|322.52|326.42|322.32|9
1639705740000|2021-12-17 01:49:00|326.44|322.34|326.52|322.42|326.56|322.46|326.44|322.34|12
1639705750000|2021-12-17 01:49:10|326.5|322.4|326.52|322.42|326.52|322.42|326.5|322.4|4
1639705760000|2021-12-17 01:49:20|326.59|322.49|326.72|322.62|326.73|322.63|326.59|322.49|12
1639705770000|2021-12-17 01:49:30|326.74|322.64|326.75|322.65|326.75|322.65|326.67|322.57|8
1639705780000|2021-12-17 01:49:40|326.7|322.6|326.77|322.67|326.82|322.72|326.69|322.59|11
1639705790000|2021-12-17 01:49:50|326.78|322.68|326.7|322.6|326.8|322.7|326.7|322.6|12
1639705800000|2021-12-17 01:50:00|326.69|322.59|326.7|322.6|326.76|322.66|326.69|322.59|10
1639705810000|2021-12-17 01:50:10|326.69|322.59|326.63|322.53|326.69|322.59|326.62|322.52|17
1639705820000|2021-12-17 01:50:20|326.67|322.57|326.7|322.6|326.72|322.62|326.59|322.49|9
1639705830000|2021-12-17 01:50:30|326.72|322.62|326.7|322.6|326.72|322.62|326.7|322.6|2
1639705840000|2021-12-17 01:50:40|326.74|322.64|326.62|322.52|326.74|322.64|326.62|322.52|7
1639705850000|2021-12-17 01:50:50|326.65|322.55|326.56|322.46|326.65|322.55|326.55|322.45|6
1639705860000|2021-12-17 01:51:00|326.6|322.5|326.7|322.6|326.76|322.66|326.6|322.5|10
1639705870000|2021-12-17 01:51:10|326.71|322.61|326.55|322.45|326.71|322.61|326.55|322.45|12
1639705880000|2021-12-17 01:51:20|326.53|322.43|326.37|322.27|326.53|322.43|326.37|322.27|14
1639705890000|2021-12-17 01:51:30|326.35|322.25|326.36|322.26|326.36|322.26|326.35|322.25|2
1639705900000|2021-12-17 01:51:40|326.34|322.24|326.31|322.21|326.34|322.24|326.3|322.2|7
1639705910000|2021-12-17 01:51:50|326.32|322.22|326.43|322.33|326.51|322.41|326.32|322.22|14
1639705920000|2021-12-17 01:52:00|326.39|322.29|326.37|322.27|326.44|322.34|326.37|322.27|11
1639705930000|2021-12-17 01:52:10|326.36|322.26|326.36|322.26|326.36|322.26|326.36|322.26|1
1639705940000|2021-12-17 01:52:20|326.39|322.29|326.43|322.33|326.49|322.39|326.3|322.2|13
1639705950000|2021-12-17 01:52:30|326.5|322.4|326.66|322.56|326.66|322.56|326.47|322.37|14
1639705960000|2021-12-17 01:52:40|326.67|322.57|326.72|322.62|326.75|322.65|326.66|322.56|14
1639705970000|2021-12-17 01:52:50|326.73|322.63|326.64|322.54|326.8|322.7|326.63|322.53|22
1639705980000|2021-12-17 01:53:00|326.62|322.52|326.59|322.49|326.62|322.52|326.55|322.45|10
1639705990000|2021-12-17 01:53:10|326.61|322.51|326.6|322.5|326.61|322.51|326.6|322.5|4
1639706000000|2021-12-17 01:53:20|326.54|322.44|326.41|322.31|326.54|322.44|326.4|322.3|13
1639706010000|2021-12-17 01:53:30|326.33|322.23|326.32|322.22|326.41|322.31|326.32|322.22|10
1639706020000|2021-12-17 01:53:40|326.26|322.16|326.29|322.19|326.35|322.25|326.26|322.16|11
1639706030000|2021-12-17 01:53:50|326.31|322.21|326.28|322.18|326.35|322.25|326.28|322.18|10
1639706040000|2021-12-17 01:54:00|326.27|322.17|326.29|322.19|326.37|322.27|326.25|322.15|12
1639706050000|2021-12-17 01:54:10|326.36|322.26|326.3|322.2|326.37|322.27|326.3|322.2|11
1639706060000|2021-12-17 01:54:20|326.29|322.19|326.46|322.36|326.51|322.41|326.29|322.19|14
1639706070000|2021-12-17 01:54:30|326.45|322.35|326.44|322.34|326.45|322.35|326.36|322.26|17
1639706080000|2021-12-17 01:54:40|326.41|322.31|326.53|322.43|326.57|322.47|326.41|322.31|12
1639706090000|2021-12-17 01:54:50|326.54|322.44|326.47|322.37|326.55|322.45|326.47|322.37|7
1639706100000|2021-12-17 01:55:00|326.51|322.41|326.43|322.33|326.51|322.41|326.43|322.33|12
1639706110000|2021-12-17 01:55:10|326.44|322.34|326.6|322.5|326.64|322.54|326.44|322.34|13
1639706120000|2021-12-17 01:55:20|326.62|322.52|326.71|322.61|326.73|322.63|326.62|322.52|12
1639706130000|2021-12-17 01:55:30|326.63|322.53|325.67|321.57|326.63|322.53|325.63|321.53|25
1639706140000|2021-12-17 01:55:40|325.69|321.59|325.72|321.62|325.75|321.65|325.67|321.57|13
1639706150000|2021-12-17 01:55:50|325.71|321.61|325.74|321.64|325.77|321.67|325.67|321.57|12
1639706160000|2021-12-17 01:56:00|325.73|321.63|325.5|321.4|325.73|321.63|325.44|321.34|15
1639706170000|2021-12-17 01:56:10|325.49|321.39|325.5|321.4|325.52|321.42|325.48|321.38|15
1639706180000|2021-12-17 01:56:20|325.51|321.41|325.82|321.72|325.92|321.82|325.5|321.4|23
1639706190000|2021-12-17 01:56:30|325.79|321.69|325.93|321.83|325.93|321.83|325.72|321.62|11
1639706200000|2021-12-17 01:56:40|325.94|321.84|326.02|321.92|326.12|322.02|325.9|321.8|10
1639706210000|2021-12-17 01:56:50|326|321.9|325.99|321.89|326.07|321.97|325.99|321.89|11
1639706220000|2021-12-17 01:57:00|326.03|321.93|326.36|322.26|326.36|322.26|325.99|321.89|12
1639706230000|2021-12-17 01:57:10|326.37|322.27|326.33|322.23|326.37|322.27|326.23|322.13|14
1639706240000|2021-12-17 01:57:20|326.25|322.15|326.32|322.22|326.33|322.23|326.22|322.12|12
1639706250000|2021-12-17 01:57:30|326.34|322.24|326.41|322.31|326.46|322.36|326.3|322.2|17
1639706260000|2021-12-17 01:57:40|326.37|322.27|326.44|322.34|326.44|322.34|326.34|322.24|18
1639706270000|2021-12-17 01:57:50|326.42|322.32|326.45|322.35|326.45|322.35|326.38|322.28|13
1639706280000|2021-12-17 01:58:00|326.44|322.34|326.44|322.34|326.46|322.36|326.44|322.34|3
1639706290000|2021-12-17 01:58:10|326.45|322.35|326.46|322.36|326.46|322.36|326.39|322.29|7
1639706300000|2021-12-17 01:58:20|326.41|322.31|326.58|322.48|326.58|322.48|326.41|322.31|9
1639706310000|2021-12-17 01:58:30|326.64|322.54|326.72|322.62|326.72|322.62|326.63|322.53|9
1639706320000|2021-12-17 01:58:40|326.71|322.61|326.71|322.61|326.71|322.61|326.71|322.61|1
1639706330000|2021-12-17 01:58:50|326.72|322.62|326.72|322.62|326.8|322.7|326.67|322.57|11
1639706340000|2021-12-17 01:59:00|326.7|322.6|326.66|322.56|326.77|322.67|326.64|322.54|11
1639706350000|2021-12-17 01:59:10|326.64|322.54|326.54|322.44|326.64|322.54|326.54|322.44|9
1639706360000|2021-12-17 01:59:20|326.47|322.37|326.54|322.44|326.59|322.49|326.47|322.37|11
1639706370000|2021-12-17 01:59:30|326.58|322.48|326.49|322.39|326.59|322.49|326.49|322.39|6
1639706380000|2021-12-17 01:59:40|326.54|322.44|326.64|322.54|326.66|322.56|326.54|322.44|13
1639706390000|2021-12-17 01:59:50|326.65|322.55|326.63|322.53|326.79|322.69|326.63|322.53|23
1639706400000|2021-12-17 02:00:00|326.64|322.54|326.56|322.46|326.7|322.6|326.53|322.43|11
1639706410000|2021-12-17 02:00:10|326.5|322.4|326.49|322.39|326.5|322.4|326.48|322.38|7
1639706420000|2021-12-17 02:00:20|326.55|322.45|326.51|322.41|326.62|322.52|326.49|322.39|16
1639706430000|2021-12-17 02:00:30|326.5|322.4|326.57|322.47|326.62|322.52|326.5|322.4|19
1639706440000|2021-12-17 02:00:40|326.58|322.48|326.71|322.61|326.77|322.67|326.56|322.46|16
1639706450000|2021-12-17 02:00:50|326.73|322.63|326.59|322.49|326.73|322.63|326.59|322.49|12
1639706460000|2021-12-17 02:01:00|326.57|322.47|326.49|322.39|326.57|322.47|326.44|322.34|11
1639706470000|2021-12-17 02:01:10|326.51|322.41|326.54|322.44|326.56|322.46|326.51|322.41|7
1639706480000|2021-12-17 02:01:20|326.53|322.43|326.49|322.39|326.54|322.44|326.46|322.36|12
1639706490000|2021-12-17 02:01:30|326.44|322.34|326.35|322.25|326.44|322.34|326.35|322.25|8
1639706500000|2021-12-17 02:01:40|326.31|322.21|326.28|322.18|326.35|322.25|326.27|322.17|11
1639706510000|2021-12-17 02:01:50|326.27|322.17|326.21|322.11|326.33|322.23|326.21|322.11|6
1639706520000|2021-12-17 02:02:00|326.3|322.2|326.3|322.2|326.33|322.23|326.21|322.11|6
1639706530000|2021-12-17 02:02:10|326.28|322.18|326.19|322.09|326.28|322.18|326.19|322.09|5
1639706540000|2021-12-17 02:02:20|326.14|322.04|325.9|321.8|326.14|322.04|325.88|321.78|8
1639706550000|2021-12-17 02:02:30|325.89|321.79|325.81|321.71|325.89|321.79|325.81|321.71|8
1639706560000|2021-12-17 02:02:40|325.82|321.72|325.98|321.88|325.99|321.89|325.78|321.68|17
1639706570000|2021-12-17 02:02:50|325.97|321.87|325.77|321.67|325.98|321.88|325.76|321.66|18
1639706580000|2021-12-17 02:03:00|325.76|321.66|325.6|321.5|325.77|321.67|325.6|321.5|15
1639706590000|2021-12-17 02:03:10|325.56|321.46|325.48|321.38|325.6|321.5|325.46|321.36|12
1639706600000|2021-12-17 02:03:20|325.49|321.39|325.47|321.37|325.55|321.45|325.39|321.29|11
1639706610000|2021-12-17 02:03:30|325.49|321.39|325.57|321.47|325.58|321.48|325.49|321.39|11
1639706620000|2021-12-17 02:03:40|325.63|321.53|325.55|321.45|325.66|321.56|325.55|321.45|12
1639706630000|2021-12-17 02:03:50|325.59|321.49|325.49|321.39|325.6|321.5|325.47|321.37|14
1639706640000|2021-12-17 02:04:00|325.5|321.4|325.57|321.47|325.64|321.54|325.5|321.4|16
1639706660000|2021-12-17 02:04:20|325.61|321.51|325.84|321.74|325.93|321.83|325.61|321.51|17
1639706670000|2021-12-17 02:04:30|325.88|321.78|325.8|321.7|325.92|321.82|325.8|321.7|17
1639706680000|2021-12-17 02:04:40|325.85|321.75|325.89|321.79|325.89|321.79|325.82|321.72|7
1639706690000|2021-12-17 02:04:50|325.87|321.77|325.88|321.78|325.91|321.81|325.83|321.73|10
1639706700000|2021-12-17 02:05:00|325.92|321.82|325.79|321.69|325.92|321.82|325.79|321.69|20
1639706710000|2021-12-17 02:05:10|325.78|321.68|325.69|321.59|325.79|321.69|325.6|321.5|16
1639706720000|2021-12-17 02:05:20|325.71|321.61|325.64|321.54|325.76|321.66|325.64|321.54|12
1639706730000|2021-12-17 02:05:30|325.63|321.53|325.55|321.45|325.65|321.55|325.55|321.45|9
1639706740000|2021-12-17 02:05:40|325.63|321.53|325.33|321.23|325.63|321.53|325.33|321.23|15
1639706750000|2021-12-17 02:05:50|325.34|321.24|325.34|321.24|325.39|321.29|325.31|321.21|16
1639706760000|2021-12-17 02:06:00|325.31|321.21|325.48|321.38|325.56|321.46|325.31|321.21|20
1639706770000|2021-12-17 02:06:10|325.41|321.31|325.36|321.26|325.51|321.41|325.35|321.25|13
1639706780000|2021-12-17 02:06:20|325.35|321.25|325.37|321.27|325.39|321.29|325.32|321.22|13
1639706790000|2021-12-17 02:06:30|325.36|321.26|325|320.9|325.37|321.27|325|320.9|12
1639706800000|2021-12-17 02:06:40|324.97|320.87|325.19|321.09|325.23|321.13|324.86|320.76|21
1639706810000|2021-12-17 02:06:50|325.21|321.11|324.98|320.88|325.21|321.11|324.89|320.79|28
1639706820000|2021-12-17 02:07:00|324.97|320.87|324.94|320.84|324.99|320.89|324.94|320.84|10
1639706830000|2021-12-17 02:07:10|324.93|320.83|324.92|320.82|324.97|320.87|324.88|320.78|7
1639706850000|2021-12-17 02:07:30|324.94|320.84|324.92|320.82|324.94|320.84|324.89|320.79|3
1639706860000|2021-12-17 02:07:40|324.93|320.83|324.9|320.8|324.97|320.87|324.9|320.8|5
1639706870000|2021-12-17 02:07:50|324.92|320.82|324.91|320.81|324.95|320.85|324.85|320.75|8
1639706880000|2021-12-17 02:08:00|324.92|320.82|324.73|320.63|324.92|320.82|324.68|320.58|18
1639706890000|2021-12-17 02:08:10|324.8|320.7|324.84|320.74|324.85|320.75|324.75|320.65|10
1639706900000|2021-12-17 02:08:20|324.75|320.65|324.73|320.63|324.8|320.7|324.68|320.58|8
1639706910000|2021-12-17 02:08:30|324.71|320.61|324.66|320.56|324.71|320.61|324.62|320.52|13
1639706920000|2021-12-17 02:08:40|324.67|320.57|324.63|320.53|324.73|320.63|324.61|320.51|14
1639706930000|2021-12-17 02:08:50|324.64|320.54|324.73|320.63|324.73|320.63|324.6|320.5|13
1639706940000|2021-12-17 02:09:00|324.72|320.62|324.77|320.67|324.79|320.69|324.72|320.62|5
1639706950000|2021-12-17 02:09:10|324.76|320.66|324.89|320.79|324.9|320.8|324.76|320.66|11
1639706960000|2021-12-17 02:09:20|324.79|320.69|324.79|320.69|324.82|320.72|324.77|320.67|15
1639706970000|2021-12-17 02:09:30|324.8|320.7|324.81|320.71|324.85|320.75|324.76|320.66|14
1639706980000|2021-12-17 02:09:40|324.76|320.66|324.82|320.72|324.84|320.74|324.76|320.66|12
1639706990000|2021-12-17 02:09:50|324.79|320.69|324.8|320.7|324.81|320.71|324.75|320.65|11
1639707000000|2021-12-17 02:10:00|324.81|320.71|324.8|320.7|324.84|320.74|324.79|320.69|9
1639707010000|2021-12-17 02:10:10|324.79|320.69|324.72|320.62|324.8|320.7|324.7|320.6|9
1639707020000|2021-12-17 02:10:20|324.71|320.61|324.66|320.56|324.73|320.63|324.65|320.55|8
1639707030000|2021-12-17 02:10:30|324.67|320.57|324.74|320.64|324.74|320.64|324.64|320.54|6
1639707040000|2021-12-17 02:10:40|324.75|320.65|324.91|320.81|324.94|320.84|324.75|320.65|14
1639707050000|2021-12-17 02:10:50|324.95|320.85|324.88|320.78|324.96|320.86|324.85|320.75|12
1639707060000|2021-12-17 02:11:00|324.85|320.75|324.74|320.64|324.85|320.75|324.74|320.64|8
1639707070000|2021-12-17 02:11:10|324.79|320.69|324.88|320.78|324.88|320.78|324.77|320.67|13
1639707080000|2021-12-17 02:11:20|324.91|320.81|324.88|320.78|324.91|320.81|324.88|320.78|2
1639707090000|2021-12-17 02:11:30|324.86|320.76|325.08|320.98|325.08|320.98|324.86|320.76|13
1639707100000|2021-12-17 02:11:40|325.07|320.97|325.04|320.94|325.07|320.97|325.01|320.91|13
1639707110000|2021-12-17 02:11:50|325.01|320.91|324.97|320.87|325.01|320.91|324.96|320.86|7
1639707120000|2021-12-17 02:12:00|324.96|320.86|324.83|320.73|325|320.9|324.82|320.72|15
1639707130000|2021-12-17 02:12:10|324.86|320.76|324.77|320.67|324.91|320.81|324.77|320.67|15
1639707140000|2021-12-17 02:12:20|324.87|320.77|324.81|320.71|324.89|320.79|324.77|320.67|7
1639707150000|2021-12-17 02:12:30|324.8|320.7|324.73|320.63|324.81|320.71|324.73|320.63|7
1639707160000|2021-12-17 02:12:40|324.7|320.6|324.7|320.6|324.7|320.6|324.7|320.6|1
1639707170000|2021-12-17 02:12:50|324.72|320.62|324.68|320.58|324.73|320.63|324.67|320.57|5
1639707180000|2021-12-17 02:13:00|324.69|320.59|324.56|320.46|324.69|320.59|324.56|320.46|8
1639707190000|2021-12-17 02:13:10|324.47|320.37|324.56|320.46|324.61|320.51|324.47|320.37|4
1639707200000|2021-12-17 02:13:20|324.53|320.43|324.47|320.37|324.57|320.47|324.47|320.37|9
1639707210000|2021-12-17 02:13:30|324.43|320.33|324.55|320.45|324.58|320.48|324.34|320.24|14
1639707220000|2021-12-17 02:13:40|324.52|320.42|324.48|320.38|324.53|320.43|324.48|320.38|4
1639707230000|2021-12-17 02:13:50|324.47|320.37|324.33|320.23|324.49|320.39|324.33|320.23|11
1639707240000|2021-12-17 02:14:00|324.31|320.21|324.35|320.25|324.36|320.26|324.29|320.19|7
1639707250000|2021-12-17 02:14:10|324.34|320.24|324.36|320.26|324.36|320.26|324.34|320.24|3
1639707260000|2021-12-17 02:14:20|324.28|320.18|324.41|320.31|324.44|320.34|324.28|320.18|15
1639707270000|2021-12-17 02:14:30|324.42|320.32|324.52|320.42|324.56|320.46|324.41|320.31|13
1639707280000|2021-12-17 02:14:40|324.46|320.36|324.47|320.37|324.52|320.42|324.46|320.36|8
1639707290000|2021-12-17 02:14:50|324.51|320.41|324.48|320.38|324.53|320.43|324.44|320.34|13
1639707300000|2021-12-17 02:15:00|324.46|320.36|324.56|320.46|324.57|320.47|324.43|320.33|11
1639707310000|2021-12-17 02:15:10|324.58|320.48|324.56|320.46|324.59|320.49|324.55|320.45|4
1639707320000|2021-12-17 02:15:20|324.55|320.45|324.55|320.45|324.55|320.45|324.55|320.45|1
1639707330000|2021-12-17 02:15:30|324.56|320.46|324.56|320.46|324.56|320.46|324.56|320.46|1
1639707350000|2021-12-17 02:15:50|324.57|320.47|324.64|320.54|324.66|320.56|324.52|320.42|15
1639707360000|2021-12-17 02:16:00|324.74|320.64|324.89|320.79|324.93|320.83|324.71|320.61|12
1639707370000|2021-12-17 02:16:10|324.88|320.78|324.82|320.72|324.88|320.78|324.69|320.59|24
1639707380000|2021-12-17 02:16:20|324.86|320.76|324.71|320.61|324.86|320.76|324.69|320.59|12
1639707390000|2021-12-17 02:16:30|324.72|320.62|324.7|320.6|324.75|320.65|324.7|320.6|10
1639707400000|2021-12-17 02:16:40|324.71|320.61|325.01|320.91|325.32|321.22|324.71|320.61|22
1639707410000|2021-12-17 02:16:50|324.98|320.88|325.08|320.98|325.08|320.98|324.98|320.88|7
1639707420000|2021-12-17 02:17:00|325.02|320.92|325|320.9|325.04|320.94|325|320.9|5
1639707430000|2021-12-17 02:17:10|325.01|320.91|325|320.9|325.07|320.97|324.97|320.87|9
1639707440000|2021-12-17 02:17:20|324.99|320.89|324.99|320.89|325.01|320.91|324.98|320.88|7
1639707450000|2021-12-17 02:17:30|324.97|320.87|325.26|321.16|325.27|321.17|324.97|320.87|13
1639707460000|2021-12-17 02:17:40|325.25|321.15|325.27|321.17|325.28|321.18|325.11|321.01|11
1639707470000|2021-12-17 02:17:50|325.12|321.02|325.17|321.07|325.27|321.17|325.12|321.02|6
1639707480000|2021-12-17 02:18:00|325.18|321.08|325.28|321.18|325.28|321.18|325.18|321.08|4
1639707490000|2021-12-17 02:18:10|325.27|321.17|324.78|320.68|325.27|321.17|324.78|320.68|18
1639707500000|2021-12-17 02:18:20|324.79|320.69|324.61|320.51|324.8|320.7|324.6|320.5|17
1639707510000|2021-12-17 02:18:30|324.58|320.48|324.5|320.4|324.58|320.48|324.36|320.26|15
1639707520000|2021-12-17 02:18:40|324.44|320.34|324.39|320.29|324.52|320.42|324.35|320.25|11
1639707530000|2021-12-17 02:18:50|324.38|320.28|324.43|320.33|324.43|320.33|324.37|320.27|10
1639707540000|2021-12-17 02:19:00|324.42|320.32|324.41|320.31|324.45|320.35|324.33|320.23|9
1639707550000|2021-12-17 02:19:10|324.4|320.3|324.36|320.26|324.4|320.3|324.31|320.21|12
1639707560000|2021-12-17 02:19:20|324.37|320.27|324.54|320.44|324.55|320.45|324.37|320.27|17
1639707570000|2021-12-17 02:19:30|324.53|320.43|324.54|320.44|324.56|320.46|324.53|320.43|6
1639707580000|2021-12-17 02:19:40|324.56|320.46|324.63|320.53|324.64|320.54|324.46|320.36|6
1639707590000|2021-12-17 02:19:50|324.56|320.46|324.56|320.46|324.59|320.49|324.56|320.46|5
1639707600000|2021-12-17 02:20:00|324.44|320.34|324.51|320.41|324.59|320.49|324.44|320.34|5
1639707610000|2021-12-17 02:20:10|324.5|320.4|324.43|320.33|324.55|320.45|324.43|320.33|6
1639707620000|2021-12-17 02:20:20|324.31|320.21|324.47|320.37|324.47|320.37|324.31|320.21|2
1639707630000|2021-12-17 02:20:30|324.46|320.36|324.47|320.37|324.5|320.4|324.4|320.3|16
1639707640000|2021-12-17 02:20:40|324.5|320.4|324.44|320.34|324.56|320.46|324.44|320.34|16
1639707650000|2021-12-17 02:20:50|324.43|320.33|324.46|320.36|324.46|320.36|324.4|320.3|5
1639707660000|2021-12-17 02:21:00|324.39|320.29|324.58|320.48|324.6|320.5|324.39|320.29|18
1639707670000|2021-12-17 02:21:10|324.57|320.47|324.6|320.5|324.71|320.61|324.57|320.47|13
1639707680000|2021-12-17 02:21:20|324.58|320.48|324.56|320.46|324.63|320.53|324.56|320.46|4
1639707690000|2021-12-17 02:21:30|324.55|320.45|324.56|320.46|324.58|320.48|324.55|320.45|6
1639707700000|2021-12-17 02:21:40|324.55|320.45|324.55|320.45|324.55|320.45|324.55|320.45|1
1639707710000|2021-12-17 02:21:50|324.56|320.46|324.61|320.51|324.61|320.51|324.46|320.36|14
1639707720000|2021-12-17 02:22:00|324.59|320.49|324.68|320.58|324.7|320.6|324.58|320.48|12
1639707730000|2021-12-17 02:22:10|324.69|320.59|324.64|320.54|324.69|320.59|324.56|320.46|11
1639707740000|2021-12-17 02:22:20|324.63|320.53|324.41|320.31|324.63|320.53|324.41|320.31|18
1639707750000|2021-12-17 02:22:30|324.39|320.29|324.7|320.6|324.7|320.6|324.38|320.28|15
1639707760000|2021-12-17 02:22:40|324.61|320.51|324.66|320.56|324.71|320.61|324.61|320.51|10
1639707770000|2021-12-17 02:22:50|324.56|320.46|324.36|320.26|324.59|320.49|324.33|320.23|19
1639707780000|2021-12-17 02:23:00|324.27|320.17|324.47|320.37|324.53|320.43|324.27|320.17|11
1639707790000|2021-12-17 02:23:10|324.57|320.47|324.64|320.54|324.79|320.69|324.47|320.37|19
1639707800000|2021-12-17 02:23:20|324.63|320.53|324.76|320.66|324.77|320.67|324.61|320.51|17
1639707810000|2021-12-17 02:23:30|324.72|320.62|324.73|320.63|324.75|320.65|324.66|320.56|15
1639707820000|2021-12-17 02:23:40|324.74|320.64|324.71|320.61|324.74|320.64|324.66|320.56|9
1639707830000|2021-12-17 02:23:50|324.72|320.62|324.74|320.64|324.74|320.64|324.56|320.46|12
1639707840000|2021-12-17 02:24:00|324.71|320.61|324.62|320.52|324.74|320.64|324.62|320.52|6
1639707850000|2021-12-17 02:24:10|324.63|320.53|324.93|320.83|324.93|320.83|324.63|320.53|15
1639707860000|2021-12-17 02:24:20|324.91|320.81|324.9|320.8|324.96|320.86|324.9|320.8|7
1639707870000|2021-12-17 02:24:30|324.87|320.77|324.8|320.7|324.89|320.79|324.78|320.68|11
1639707880000|2021-12-17 02:24:40|324.79|320.69|324.82|320.72|324.82|320.72|324.72|320.62|9
1639707890000|2021-12-17 02:24:50|324.79|320.69|324.84|320.74|324.84|320.74|324.62|320.52|22
1639707900000|2021-12-17 02:25:00|324.83|320.73|324.91|320.81|324.91|320.81|324.83|320.73|8
1639707910000|2021-12-17 02:25:10|324.89|320.79|324.86|320.76|324.91|320.81|324.82|320.72|9
1639707920000|2021-12-17 02:25:20|324.89|320.79|324.87|320.77|324.92|320.82|324.85|320.75|10
1639707930000|2021-12-17 02:25:30|324.84|320.74|324.87|320.77|324.89|320.79|324.84|320.74|5
1639707940000|2021-12-17 02:25:40|324.85|320.75|324.85|320.75|324.88|320.78|324.85|320.75|8
1639707950000|2021-12-17 02:25:50|324.88|320.78|325.05|320.95|325.1|321|324.85|320.75|15
1639707960000|2021-12-17 02:26:00|325.04|320.94|325.04|320.94|325.1|321|325.02|320.92|13
1639707970000|2021-12-17 02:26:10|325.08|320.98|325.09|320.99|325.1|321|325.06|320.96|9
1639707980000|2021-12-17 02:26:20|325.07|320.97|325.09|320.99|325.09|320.99|325.05|320.95|7
1639707990000|2021-12-17 02:26:30|325.06|320.96|324.91|320.81|325.11|321.01|324.91|320.81|11
1639708000000|2021-12-17 02:26:40|324.86|320.76|324.85|320.75|324.86|320.76|324.84|320.74|4
1639708010000|2021-12-17 02:26:50|324.84|320.74|324.96|320.86|325|320.9|324.84|320.74|7
1639708020000|2021-12-17 02:27:00|324.98|320.88|324.88|320.78|324.98|320.88|324.88|320.78|9
1639708030000|2021-12-17 02:27:10|324.89|320.79|324.87|320.77|324.89|320.79|324.87|320.77|3
1639708040000|2021-12-17 02:27:20|324.88|320.78|324.91|320.81|324.93|320.83|324.88|320.78|7
1639708050000|2021-12-17 02:27:30|324.97|320.87|324.96|320.86|325.01|320.91|324.94|320.84|7
1639708060000|2021-12-17 02:27:40|324.98|320.88|325.01|320.91|325.01|320.91|324.98|320.88|2
1639708070000|2021-12-17 02:27:50|325|320.9|325.09|320.99|325.09|320.99|324.94|320.84|12
1639708080000|2021-12-17 02:28:00|325.08|320.98|325|320.9|325.1|321|325|320.9|9
1639708090000|2021-12-17 02:28:10|325.01|320.91|324.97|320.87|325.02|320.92|324.97|320.87|13
1639708100000|2021-12-17 02:28:20|324.98|320.88|325|320.9|325.01|320.91|324.98|320.88|4
1639708110000|2021-12-17 02:28:30|325.08|320.98|325.08|320.98|325.08|320.98|325.08|320.98|1
1639708120000|2021-12-17 02:28:40|325.18|321.08|325.43|321.33|325.5|321.4|325.18|321.08|15
1639708130000|2021-12-17 02:28:50|325.42|321.32|325.2|321.1|325.42|321.32|325.19|321.09|14
1639708140000|2021-12-17 02:29:00|325.21|321.11|325.22|321.12|325.22|321.12|325.1|321|8
1639708150000|2021-12-17 02:29:10|325.21|321.11|325.23|321.13|325.23|321.13|325.17|321.07|10
1639708160000|2021-12-17 02:29:20|325.18|321.08|325.1|321|325.22|321.12|325.07|320.97|10
1639708170000|2021-12-17 02:29:30|325.09|320.99|324.85|320.75|325.1|321|324.85|320.75|11
1639708180000|2021-12-17 02:29:40|324.87|320.77|324.85|320.75|324.89|320.79|324.85|320.75|5
1639708190000|2021-12-17 02:29:50|324.86|320.76|324.93|320.83|324.93|320.83|324.86|320.76|9
1639708200000|2021-12-17 02:30:00|324.94|320.84|325.2|321.1|325.22|321.12|324.94|320.84|12
1639708210000|2021-12-17 02:30:10|325.22|321.12|325.26|321.16|325.31|321.21|325.22|321.12|5
1639708220000|2021-12-17 02:30:20|325.28|321.18|325.32|321.22|325.33|321.23|325.26|321.16|9
1639708230000|2021-12-17 02:30:30|325.33|321.23|325.32|321.22|325.33|321.23|325.26|321.16|6
1639708240000|2021-12-17 02:30:40|325.33|321.23|325.63|321.53|325.63|321.53|325.29|321.19|13
1639708250000|2021-12-17 02:30:50|325.56|321.46|325.57|321.47|325.57|321.47|325.56|321.46|4
1639708260000|2021-12-17 02:31:00|325.58|321.48|325.57|321.47|325.58|321.48|325.56|321.46|4
1639708270000|2021-12-17 02:31:10|325.56|321.46|325.56|321.46|325.57|321.47|325.56|321.46|9
1639708280000|2021-12-17 02:31:20|325.57|321.47|325.56|321.46|325.57|321.47|325.56|321.46|2
1639708290000|2021-12-17 02:31:30|325.57|321.47|325.44|321.34|325.57|321.47|325.41|321.31|13
1639708300000|2021-12-17 02:31:40|325.41|321.31|325.44|321.34|325.45|321.35|325.32|321.22|18
1639708310000|2021-12-17 02:31:50|325.37|321.27|325.34|321.24|325.45|321.35|325.34|321.24|15
1639708320000|2021-12-17 02:32:00|325.35|321.25|325.32|321.22|325.35|321.25|325.27|321.17|7
1639708330000|2021-12-17 02:32:10|325.3|321.2|325.18|321.08|325.3|321.2|325.18|321.08|6
1639708340000|2021-12-17 02:32:20|325.21|321.11|325.21|321.11|325.23|321.13|325.21|321.11|4
1639708350000|2021-12-17 02:32:30|325.19|321.09|325.14|321.04|325.23|321.13|325.14|321.04|7
1639708360000|2021-12-17 02:32:40|325.18|321.08|325.2|321.1|325.2|321.1|325.18|321.08|4
1639708370000|2021-12-17 02:32:50|325.19|321.09|325.2|321.1|325.2|321.1|325.14|321.04|4
1639708380000|2021-12-17 02:33:00|325.17|321.07|325.14|321.04|325.17|321.07|325.14|321.04|5
1639708390000|2021-12-17 02:33:10|325.11|321.01|325.06|320.96|325.14|321.04|325.06|320.96|5
1639708400000|2021-12-17 02:33:20|325.01|320.91|325.11|321.01|325.11|321.01|325|320.9|11
1639708410000|2021-12-17 02:33:30|325.1|321|325.04|320.94|325.12|321.02|325.04|320.94|5
1639708420000|2021-12-17 02:33:40|325.11|321.01|325.07|320.97|325.11|321.01|324.96|320.86|7
1639708430000|2021-12-17 02:33:50|325.06|320.96|325.06|320.96|325.08|320.98|324.93|320.83|8
1639708440000|2021-12-17 02:34:00|325.08|320.98|325.14|321.04|325.22|321.12|325.06|320.96|9
1639708450000|2021-12-17 02:34:10|325.12|321.02|325.08|320.98|325.14|321.04|325.08|320.98|13
1639708460000|2021-12-17 02:34:20|325.06|320.96|325.04|320.94|325.06|320.96|325.04|320.94|4
1639708470000|2021-12-17 02:34:30|325.06|320.96|325.05|320.95|325.07|320.97|325.03|320.93|11
1639708480000|2021-12-17 02:34:40|325.04|320.94|324.47|320.37|325.04|320.94|324.35|320.25|21
1639708490000|2021-12-17 02:34:50|324.48|320.38|324.51|320.41|324.54|320.44|324.46|320.36|11
1639708500000|2021-12-17 02:35:00|324.5|320.4|324.51|320.41|324.51|320.41|324.41|320.31|14
1639708510000|2021-12-17 02:35:10|324.5|320.4|324.4|320.3|324.58|320.48|324.37|320.27|22
1639708520000|2021-12-17 02:35:20|324.35|320.25|324.28|320.18|324.35|320.25|324.23|320.13|17
1639708530000|2021-12-17 02:35:30|324.25|320.15|324.33|320.23|324.34|320.24|324.25|320.15|5
1639708540000|2021-12-17 02:35:40|324.39|320.29|324.49|320.39|324.52|320.42|324.39|320.29|9
1639708550000|2021-12-17 02:35:50|324.48|320.38|324.36|320.26|324.55|320.45|324.35|320.25|13
1639708560000|2021-12-17 02:36:00|324.42|320.32|324.45|320.35|324.49|320.39|324.38|320.28|11
1639708570000|2021-12-17 02:36:10|324.42|320.32|324.37|320.27|324.44|320.34|324.32|320.22|14
1639708580000|2021-12-17 02:36:20|324.4|320.3|324.36|320.26|324.4|320.3|324.33|320.23|4
1639708590000|2021-12-17 02:36:30|324.35|320.25|324.41|320.31|324.41|320.31|324.35|320.25|8
1639708600000|2021-12-17 02:36:40|324.42|320.32|324.41|320.31|324.42|320.32|324.41|320.31|2
1639708610000|2021-12-17 02:36:50|324.34|320.24|324.54|320.44|324.54|320.44|324.34|320.24|17
1639708620000|2021-12-17 02:37:00|324.49|320.39|324.51|320.41|324.51|320.41|324.43|320.33|14
1639708630000|2021-12-17 02:37:10|324.45|320.35|324.5|320.4|324.52|320.42|324.44|320.34|5
1639708640000|2021-12-17 02:37:20|324.52|320.42|324.69|320.59|324.69|320.59|324.5|320.4|9
1639708650000|2021-12-17 02:37:30|324.7|320.6|324.75|320.65|324.75|320.65|324.7|320.6|15
1639708660000|2021-12-17 02:37:40|324.79|320.69|324.8|320.7|324.82|320.72|324.78|320.68|8
1639708670000|2021-12-17 02:37:50|324.76|320.66|324.76|320.66|324.76|320.66|324.76|320.66|1
1639708680000|2021-12-17 02:38:00|324.79|320.69|324.78|320.68|324.84|320.74|324.75|320.65|12
1639708690000|2021-12-17 02:38:10|324.81|320.71|324.72|320.62|324.83|320.73|324.72|320.62|16
1639708700000|2021-12-17 02:38:20|324.69|320.59|324.71|320.61|324.78|320.68|324.69|320.59|9
1639708710000|2021-12-17 02:38:30|324.72|320.62|324.5|320.4|324.72|320.62|324.49|320.39|14
1639708720000|2021-12-17 02:38:40|324.52|320.42|324.52|320.42|324.56|320.46|324.46|320.36|9
1639708730000|2021-12-17 02:38:50|324.51|320.41|324.57|320.47|324.57|320.47|324.5|320.4|11
1639708740000|2021-12-17 02:39:00|324.56|320.46|324.57|320.47|324.62|320.52|324.54|320.44|11
1639708750000|2021-12-17 02:39:10|324.6|320.5|324.81|320.71|324.81|320.71|324.6|320.5|12
1639708760000|2021-12-17 02:39:20|324.82|320.72|324.81|320.71|324.82|320.72|324.72|320.62|9
1639708770000|2021-12-17 02:39:30|324.8|320.7|324.8|320.7|324.8|320.7|324.8|320.7|1
1639708780000|2021-12-17 02:39:40|324.74|320.64|324.71|320.61|324.74|320.64|324.7|320.6|6
1639708790000|2021-12-17 02:39:50|324.7|320.6|324.72|320.62|324.72|320.62|324.7|320.6|5
1639708800000|2021-12-17 02:40:00|324.71|320.61|324.84|320.74|324.91|320.81|324.71|320.61|11
1639708810000|2021-12-17 02:40:10|324.82|320.72|324.81|320.71|324.83|320.73|324.81|320.71|3
1639708820000|2021-12-17 02:40:20|324.84|320.74|325|320.9|325|320.9|324.84|320.74|6
1639708830000|2021-12-17 02:40:30|325.01|320.91|324.88|320.78|325.02|320.92|324.83|320.73|13
1639708840000|2021-12-17 02:40:40|324.85|320.75|325.17|321.07|325.21|321.11|324.77|320.67|21
1639708850000|2021-12-17 02:40:50|325.18|321.08|325.23|321.13|325.26|321.16|325.18|321.08|7
1639708860000|2021-12-17 02:41:00|325.19|321.09|325.27|321.17|325.27|321.17|325.12|321.02|6
1639708870000|2021-12-17 02:41:10|325.26|321.16|325.27|321.17|325.27|321.17|325.17|321.07|6
1639708880000|2021-12-17 02:41:20|325.28|321.18|325.4|321.3|325.4|321.3|325.22|321.12|15
1639708890000|2021-12-17 02:41:30|325.39|321.29|325.38|321.28|325.39|321.29|325.27|321.17|7
1639708900000|2021-12-17 02:41:40|325.37|321.27|325.4|321.3|325.43|321.33|325.36|321.26|10
1639708910000|2021-12-17 02:41:50|325.37|321.27|325.42|321.32|325.44|321.34|325.36|321.26|11
1639708920000|2021-12-17 02:42:00|325.41|321.31|325.23|321.13|325.41|321.31|325.2|321.1|19
1639708930000|2021-12-17 02:42:10|325.21|321.11|324.81|320.71|325.24|321.14|324.81|320.71|17
1639708940000|2021-12-17 02:42:20|324.79|320.69|324.69|320.59|324.79|320.69|324.69|320.59|10
1639708950000|2021-12-17 02:42:30|324.68|320.58|324.83|320.73|324.83|320.73|324.68|320.58|9
1639708960000|2021-12-17 02:42:40|324.82|320.72|324.78|320.68|324.82|320.72|324.76|320.66|4
1639708970000|2021-12-17 02:42:50|324.79|320.69|324.84|320.74|324.85|320.75|324.79|320.69|10
1639708980000|2021-12-17 02:43:00|324.83|320.73|324.85|320.75|324.86|320.76|324.83|320.73|8
1639708990000|2021-12-17 02:43:10|324.83|320.73|324.74|320.64|324.85|320.75|324.74|320.64|13
1639709000000|2021-12-17 02:43:20|324.75|320.65|324.65|320.55|324.75|320.65|324.62|320.52|15
1639709010000|2021-12-17 02:43:30|324.62|320.52|324.69|320.59|324.72|320.62|324.61|320.51|10
1639709020000|2021-12-17 02:43:40|324.68|320.58|324.78|320.68|324.79|320.69|324.68|320.58|9
1639709030000|2021-12-17 02:43:50|324.8|320.7|324.82|320.72|324.84|320.74|324.8|320.7|9
1639709040000|2021-12-17 02:44:00|324.81|320.71|324.82|320.72|324.84|320.74|324.77|320.67|11
1639709050000|2021-12-17 02:44:10|324.81|320.71|324.79|320.69|324.81|320.71|324.76|320.66|5
1639709060000|2021-12-17 02:44:20|324.78|320.68|324.87|320.77|324.88|320.78|324.71|320.61|16
1639709070000|2021-12-17 02:44:30|324.86|320.76|324.88|320.78|324.9|320.8|324.85|320.75|9
1639709080000|2021-12-17 02:44:40|324.84|320.74|325.02|320.92|325.02|320.92|324.84|320.74|9
1639709090000|2021-12-17 02:44:50|325.01|320.91|325.05|320.95|325.05|320.95|325|320.9|6
1639709100000|2021-12-17 02:45:00|325.04|320.94|324.99|320.89|325.04|320.94|324.92|320.82|17
1639709110000|2021-12-17 02:45:10|325.02|320.92|325.36|321.26|325.36|321.26|324.95|320.85|13
1639709120000|2021-12-17 02:45:20|325.38|321.28|325.54|321.44|325.54|321.44|325.38|321.28|21
1639709130000|2021-12-17 02:45:30|325.5|321.4|325.62|321.52|325.63|321.53|325.46|321.36|10
1639709140000|2021-12-17 02:45:40|325.64|321.54|325.65|321.55|325.68|321.58|325.62|321.52|8
1639709150000|2021-12-17 02:45:50|325.64|321.54|325.37|321.27|325.64|321.54|325.29|321.19|19
1639709160000|2021-12-17 02:46:00|325.41|321.31|325.44|321.34|325.44|321.34|325.41|321.31|5
1639709170000|2021-12-17 02:46:10|325.45|321.35|325.46|321.36|325.51|321.41|325.45|321.35|10
1639709180000|2021-12-17 02:46:20|325.45|321.35|325.45|321.35|325.46|321.36|325.44|321.34|5
1639709190000|2021-12-17 02:46:30|325.44|321.34|325.36|321.26|325.45|321.35|325.29|321.19|14
1639709200000|2021-12-17 02:46:40|325.35|321.25|325.34|321.24|325.37|321.27|325.33|321.23|6
1639709210000|2021-12-17 02:46:50|325.31|321.21|325.35|321.25|325.42|321.32|325.31|321.21|6
1639709220000|2021-12-17 02:47:00|325.36|321.26|325.47|321.37|325.47|321.37|325.34|321.24|10
1639709230000|2021-12-17 02:47:10|325.48|321.38|325.52|321.42|325.52|321.42|325.47|321.37|6
1639709240000|2021-12-17 02:47:20|325.53|321.43|325.53|321.43|325.53|321.43|325.52|321.42|5
1639709250000|2021-12-17 02:47:30|325.52|321.42|325.5|321.4|325.53|321.43|325.47|321.37|9
1639709260000|2021-12-17 02:47:40|325.54|321.44|325.47|321.37|325.55|321.45|325.47|321.37|10
1639709270000|2021-12-17 02:47:50|325.51|321.41|325.51|321.41|325.56|321.46|325.47|321.37|9
1639709280000|2021-12-17 02:48:00|325.53|321.43|325.53|321.43|325.54|321.44|325.47|321.37|5
1639709290000|2021-12-17 02:48:10|325.54|321.44|325.41|321.31|325.54|321.44|325.41|321.31|8
1639709300000|2021-12-17 02:48:20|325.39|321.29|325.37|321.27|325.4|321.3|325.35|321.25|11
1639709310000|2021-12-17 02:48:30|325.39|321.29|325.51|321.41|325.51|321.41|325.34|321.24|13
1639709320000|2021-12-17 02:48:40|325.48|321.38|325.46|321.36|325.53|321.43|325.4|321.3|14
1639709330000|2021-12-17 02:48:50|325.47|321.37|325.46|321.36|325.47|321.37|325.38|321.28|4
1639709340000|2021-12-17 02:49:00|325.43|321.33|325.45|321.35|325.47|321.37|325.43|321.33|8
1639709350000|2021-12-17 02:49:10|325.47|321.37|325.44|321.34|325.47|321.37|325.44|321.34|2
1639709360000|2021-12-17 02:49:20|325.39|321.29|325.46|321.36|325.46|321.36|325.39|321.29|6
1639709370000|2021-12-17 02:49:30|325.47|321.37|325.48|321.38|325.55|321.45|325.39|321.29|18
1639709380000|2021-12-17 02:49:40|325.49|321.39|325.46|321.36|325.51|321.41|325.45|321.35|9
1639709390000|2021-12-17 02:49:50|325.44|321.34|325.46|321.36|325.5|321.4|325.42|321.32|6
1639709400000|2021-12-17 02:50:00|325.38|321.28|325.56|321.46|325.56|321.46|325.38|321.28|11
1639709410000|2021-12-17 02:50:10|325.6|321.5|325.64|321.54|325.69|321.59|325.6|321.5|14
1639709420000|2021-12-17 02:50:20|325.63|321.53|325.7|321.6|325.71|321.61|325.6|321.5|16
1639709430000|2021-12-17 02:50:30|325.71|321.61|325.57|321.47|325.71|321.61|325.57|321.47|9
1639709440000|2021-12-17 02:50:40|325.63|321.53|325.63|321.53|325.63|321.53|325.62|321.52|3
1639709450000|2021-12-17 02:50:50|325.62|321.52|325.64|321.54|325.65|321.55|325.62|321.52|6
1639709460000|2021-12-17 02:51:00|325.65|321.55|325.65|321.55|325.65|321.55|325.64|321.54|3
1639709470000|2021-12-17 02:51:10|325.63|321.53|325.64|321.54|325.74|321.64|325.63|321.53|6
1639709480000|2021-12-17 02:51:20|325.65|321.55|325.75|321.65|325.75|321.65|325.64|321.54|13
1639709490000|2021-12-17 02:51:30|325.79|321.69|325.68|321.58|325.81|321.71|325.68|321.58|11
1639709500000|2021-12-17 02:51:40|325.71|321.61|325.72|321.62|325.73|321.63|325.65|321.55|8
1639709510000|2021-12-17 02:51:50|325.7|321.6|325.72|321.62|325.72|321.62|325.7|321.6|2
1639709520000|2021-12-17 02:52:00|325.7|321.6|325.58|321.48|325.73|321.63|325.58|321.48|9
1639709530000|2021-12-17 02:52:10|325.65|321.55|325.64|321.54|325.66|321.56|325.63|321.53|7
1639709540000|2021-12-17 02:52:20|325.63|321.53|325.57|321.47|325.63|321.53|325.57|321.47|9
1639709550000|2021-12-17 02:52:30|325.59|321.49|325.59|321.49|325.59|321.49|325.58|321.48|3
1639709560000|2021-12-17 02:52:40|325.63|321.53|325.64|321.54|325.69|321.59|325.63|321.53|13
1639709570000|2021-12-17 02:52:50|325.63|321.53|325.64|321.54|325.69|321.59|325.62|321.52|8
1639709580000|2021-12-17 02:53:00|325.67|321.57|325.64|321.54|325.7|321.6|325.64|321.54|5
1639709590000|2021-12-17 02:53:10|325.63|321.53|325.64|321.54|325.64|321.54|325.62|321.52|6
1639709600000|2021-12-17 02:53:20|325.66|321.56|325.63|321.53|325.66|321.56|325.63|321.53|5
1639709610000|2021-12-17 02:53:30|325.64|321.54|325.64|321.54|325.67|321.57|325.56|321.46|10
1639709620000|2021-12-17 02:53:40|325.63|321.53|325.6|321.5|325.63|321.53|325.6|321.5|2
1639709630000|2021-12-17 02:53:50|325.61|321.51|325.71|321.61|325.72|321.62|325.6|321.5|10
1639709640000|2021-12-17 02:54:00|325.77|321.67|325.73|321.63|325.77|321.67|325.73|321.63|2
1639709650000|2021-12-17 02:54:10|325.77|321.67|325.65|321.55|325.8|321.7|325.65|321.55|10
1639709660000|2021-12-17 02:54:20|325.64|321.54|325.7|321.6|325.73|321.63|325.64|321.54|10
1639709670000|2021-12-17 02:54:30|325.72|321.62|325.73|321.63|325.82|321.72|325.72|321.62|12
1639709680000|2021-12-17 02:54:40|325.72|321.62|325.56|321.46|325.73|321.63|325.56|321.46|14
1639709690000|2021-12-17 02:54:50|325.6|321.5|325.75|321.65|325.75|321.65|325.6|321.5|9
1639709700000|2021-12-17 02:55:00|325.74|321.64|325.7|321.6|325.76|321.66|325.68|321.58|18
1639709710000|2021-12-17 02:55:10|325.68|321.58|325.64|321.54|325.73|321.63|325.62|321.52|9
1639709720000|2021-12-17 02:55:20|325.63|321.53|325.63|321.53|325.65|321.55|325.62|321.52|8
1639709730000|2021-12-17 02:55:30|325.64|321.54|325.61|321.51|325.67|321.57|325.61|321.51|7
1639709740000|2021-12-17 02:55:40|325.6|321.5|325.55|321.45|325.6|321.5|325.55|321.45|4
1639709780000|2021-12-17 02:56:20|325.68|321.58|325.57|321.47|325.68|321.58|325.57|321.47|17
1639709790000|2021-12-17 02:56:30|325.6|321.5|325.49|321.39|325.6|321.5|325.49|321.39|4
1639709800000|2021-12-17 02:56:40|325.57|321.47|325.52|321.42|325.57|321.47|325.52|321.42|2
1639709810000|2021-12-17 02:56:50|325.49|321.39|325.58|321.48|325.62|321.52|325.49|321.39|5
1639709820000|2021-12-17 02:57:00|325.57|321.47|325.71|321.61|325.76|321.66|325.57|321.47|6
1639709830000|2021-12-17 02:57:10|325.7|321.6|325.7|321.6|325.74|321.64|325.7|321.6|6
1639709840000|2021-12-17 02:57:20|325.75|321.65|325.7|321.6|325.75|321.65|325.68|321.58|6
1639709850000|2021-12-17 02:57:30|325.73|321.63|325.7|321.6|325.73|321.63|325.67|321.57|3
1639709860000|2021-12-17 02:57:40|325.69|321.59|325.58|321.48|325.7|321.6|325.58|321.48|10
1639709870000|2021-12-17 02:57:50|325.57|321.47|325.55|321.45|325.57|321.47|325.55|321.45|2
1639709880000|2021-12-17 02:58:00|325.61|321.51|325.52|321.42|325.61|321.51|325.49|321.39|7
1639709890000|2021-12-17 02:58:10|325.55|321.45|325.62|321.52|325.7|321.6|325.49|321.39|14
1639709900000|2021-12-17 02:58:20|325.6|321.5|325.62|321.52|325.62|321.52|325.59|321.49|6
1639709910000|2021-12-17 02:58:30|325.59|321.49|325.39|321.29|325.61|321.51|325.39|321.29|13
1639709920000|2021-12-17 02:58:40|325.48|321.38|325.49|321.39|325.51|321.41|325.41|321.31|19
1639709930000|2021-12-17 02:58:50|325.48|321.38|325.49|321.39|325.51|321.41|325.44|321.34|4
1639709940000|2021-12-17 02:59:00|325.48|321.38|325.54|321.44|325.57|321.47|325.48|321.38|12
1639709950000|2021-12-17 02:59:10|325.59|321.49|325.59|321.49|325.59|321.49|325.59|321.49|1
1639709960000|2021-12-17 02:59:20|325.6|321.5|325.74|321.64|325.77|321.67|325.6|321.5|12
1639709970000|2021-12-17 02:59:30|325.79|321.69|325.69|321.59|325.84|321.74|325.69|321.59|19
1639709980000|2021-12-17 02:59:40|325.64|321.54|325.73|321.63|325.73|321.63|325.63|321.53|16
1639709990000|2021-12-17 02:59:50|325.74|321.64|325.77|321.67|325.77|321.67|325.71|321.61|10
1639710000000|2021-12-17 03:00:00|325.79|321.69|325.54|321.44|325.79|321.69|325.54|321.44|13
1639710010000|2021-12-17 03:00:10|325.55|321.45|325.6|321.5|325.6|321.5|325.55|321.45|4
1639710020000|2021-12-17 03:00:20|325.59|321.49|325.48|321.38|325.59|321.49|325.43|321.33|13
1639710030000|2021-12-17 03:00:30|325.47|321.37|325.46|321.36|325.52|321.42|325.4|321.3|14
1639710040000|2021-12-17 03:00:40|325.47|321.37|325.55|321.45|325.55|321.45|325.47|321.37|7
1639710050000|2021-12-17 03:00:50|325.56|321.46|325.56|321.46|325.62|321.52|325.56|321.46|10
1639710060000|2021-12-17 03:01:00|325.53|321.43|325.6|321.5|325.61|321.51|325.53|321.43|9
1639710070000|2021-12-17 03:01:10|325.61|321.51|325.68|321.58|325.68|321.58|325.61|321.51|4
1639710080000|2021-12-17 03:01:20|325.7|321.6|325.68|321.58|325.7|321.6|325.62|321.52|5
1639710090000|2021-12-17 03:01:30|325.67|321.57|325.69|321.59|325.73|321.63|325.67|321.57|9
1639710100000|2021-12-17 03:01:40|325.7|321.6|325.71|321.61|325.72|321.62|325.65|321.55|8
1639710110000|2021-12-17 03:01:50|325.7|321.6|325.54|321.44|325.73|321.63|325.53|321.43|19
1639710120000|2021-12-17 03:02:00|325.53|321.43|325.46|321.36|325.55|321.45|325.46|321.36|8
1639710130000|2021-12-17 03:02:10|325.47|321.37|325.44|321.34|325.48|321.38|325.44|321.34|4
1639710140000|2021-12-17 03:02:20|325.43|321.33|325.41|321.31|325.45|321.35|325.41|321.31|9
1639710150000|2021-12-17 03:02:30|325.43|321.33|325.41|321.31|325.43|321.33|325.41|321.31|5
1639710160000|2021-12-17 03:02:40|325.42|321.32|325.38|321.28|325.42|321.32|325.34|321.24|14
1639710170000|2021-12-17 03:02:50|325.37|321.27|325.34|321.24|325.38|321.28|325.32|321.22|11
1639710180000|2021-12-17 03:03:00|325.35|321.25|325.34|321.24|325.37|321.27|325.32|321.22|10
1639710190000|2021-12-17 03:03:10|325.35|321.25|325.34|321.24|325.36|321.26|325.32|321.22|6
1639710200000|2021-12-17 03:03:20|325.31|321.21|325.26|321.16|325.31|321.21|325.26|321.16|5
1639710210000|2021-12-17 03:03:30|325.25|321.15|325.19|321.09|325.25|321.15|325.19|321.09|7
1639710220000|2021-12-17 03:03:40|325.18|321.08|325.17|321.07|325.18|321.08|325.17|321.07|2
1639710230000|2021-12-17 03:03:50|325.2|321.1|324.73|320.63|325.25|321.15|324.73|320.63|13
1639710240000|2021-12-17 03:04:00|324.74|320.64|324.79|320.69|324.82|320.72|324.73|320.63|15
1639710250000|2021-12-17 03:04:10|324.81|320.71|324.8|320.7|324.81|320.71|324.8|320.7|2
1639710260000|2021-12-17 03:04:20|324.79|320.69|324.71|320.61|324.8|320.7|324.71|320.61|8
1639710270000|2021-12-17 03:04:30|324.69|320.59|324.7|320.6|324.72|320.62|324.68|320.58|9
1639710280000|2021-12-17 03:04:40|324.71|320.61|324.81|320.71|324.85|320.75|324.67|320.57|10
1639710290000|2021-12-17 03:04:50|324.8|320.7|324.74|320.64|324.81|320.71|324.74|320.64|8
1639710300000|2021-12-17 03:05:00|324.67|320.57|324.65|320.55|324.73|320.63|324.65|320.55|7
1639710310000|2021-12-17 03:05:10|324.71|320.61|324.64|320.54|324.71|320.61|324.64|320.54|5
1639710320000|2021-12-17 03:05:20|324.74|320.64|324.64|320.54|324.74|320.64|324.64|320.54|5
1639710330000|2021-12-17 03:05:30|324.72|320.62|324.78|320.68|324.78|320.68|324.64|320.54|10
1639710340000|2021-12-17 03:05:40|324.77|320.67|324.82|320.72|324.83|320.73|324.77|320.67|8
1639710350000|2021-12-17 03:05:50|324.87|320.77|324.84|320.74|324.87|320.77|324.83|320.73|8
1639710360000|2021-12-17 03:06:00|324.85|320.75|324.84|320.74|324.88|320.78|324.84|320.74|5
1639710370000|2021-12-17 03:06:10|324.83|320.73|324.76|320.66|324.85|320.75|324.76|320.66|8
1639710380000|2021-12-17 03:06:20|324.73|320.63|324.74|320.64|324.74|320.64|324.73|320.63|2
1639710390000|2021-12-17 03:06:30|324.73|320.63|324.77|320.67|324.77|320.67|324.66|320.56|8
1639710400000|2021-12-17 03:06:40|324.69|320.59|324.53|320.43|324.72|320.62|324.5|320.4|16
1639710410000|2021-12-17 03:06:50|324.52|320.42|324.49|320.39|324.53|320.43|324.49|320.39|6
1639710420000|2021-12-17 03:07:00|324.48|320.38|324.61|320.51|324.61|320.51|324.48|320.38|13
1639710430000|2021-12-17 03:07:10|324.63|320.53|324.66|320.56|324.68|320.58|324.5|320.4|17
1639710440000|2021-12-17 03:07:20|324.71|320.61|324.81|320.71|324.83|320.73|324.7|320.6|12
1639710450000|2021-12-17 03:07:30|324.82|320.72|324.91|320.81|324.92|320.82|324.82|320.72|12
1639710460000|2021-12-17 03:07:40|324.92|320.82|324.92|320.82|324.95|320.85|324.87|320.77|12
1639710470000|2021-12-17 03:07:50|324.91|320.81|324.77|320.67|324.93|320.83|324.76|320.66|9
1639710480000|2021-12-17 03:08:00|324.76|320.66|324.65|320.55|324.77|320.67|324.6|320.5|15
1639710490000|2021-12-17 03:08:10|324.64|320.54|324.7|320.6|324.75|320.65|324.64|320.54|13
1639710500000|2021-12-17 03:08:20|324.73|320.63|324.83|320.73|324.85|320.75|324.69|320.59|13
1639710510000|2021-12-17 03:08:30|324.87|320.77|325.01|320.91|325.01|320.91|324.85|320.75|6
1639710520000|2021-12-17 03:08:40|325.02|320.92|324.84|320.74|325.1|321|324.84|320.74|13
1639710530000|2021-12-17 03:08:50|324.88|320.78|324.92|320.82|324.92|320.82|324.86|320.76|9
1639710540000|2021-12-17 03:09:00|324.95|320.85|324.95|320.85|324.97|320.87|324.92|320.82|13
1639710550000|2021-12-17 03:09:10|324.86|320.76|324.89|320.79|324.89|320.79|324.73|320.63|14
1639710560000|2021-12-17 03:09:20|324.88|320.78|324.87|320.77|324.92|320.82|324.82|320.72|15
1639710570000|2021-12-17 03:09:30|324.86|320.76|324.9|320.8|324.91|320.81|324.85|320.75|9
1639710580000|2021-12-17 03:09:40|324.91|320.81|324.91|320.81|324.98|320.88|324.84|320.74|17
1639710590000|2021-12-17 03:09:50|324.92|320.82|324.91|320.81|324.93|320.83|324.91|320.81|6
1639710600000|2021-12-17 03:10:00|324.92|320.82|324.67|320.57|324.93|320.83|324.67|320.57|18
1639710610000|2021-12-17 03:10:10|324.66|320.56|324.63|320.53|324.67|320.57|324.63|320.53|7
1639710620000|2021-12-17 03:10:20|324.62|320.52|324.51|320.41|324.66|320.56|324.51|320.41|10
1639710630000|2021-12-17 03:10:30|324.52|320.42|324.57|320.47|324.58|320.48|324.52|320.42|9
1639710640000|2021-12-17 03:10:40|324.63|320.53|324.62|320.52|324.65|320.55|324.56|320.46|13
1639710650000|2021-12-17 03:10:50|324.61|320.51|324.49|320.39|324.63|320.53|324.49|320.39|13
1639710660000|2021-12-17 03:11:00|324.47|320.37|324.45|320.35|324.49|320.39|324.45|320.35|11
1639710670000|2021-12-17 03:11:10|324.44|320.34|324.56|320.46|324.56|320.46|324.43|320.33|9
1639710680000|2021-12-17 03:11:20|324.55|320.45|324.66|320.56|324.68|320.58|324.55|320.45|16
1639710690000|2021-12-17 03:11:30|324.64|320.54|324.66|320.56|324.67|320.57|324.63|320.53|12
1639710700000|2021-12-17 03:11:40|324.65|320.55|324.57|320.47|324.82|320.72|324.52|320.42|28
1639710710000|2021-12-17 03:11:50|324.58|320.48|324.62|320.52|324.66|320.56|324.58|320.48|12
1639710720000|2021-12-17 03:12:00|324.65|320.55|324.69|320.59|324.7|320.6|324.65|320.55|8
1639710730000|2021-12-17 03:12:10|324.7|320.6|324.64|320.54|324.72|320.62|324.64|320.54|12
1639710740000|2021-12-17 03:12:20|324.63|320.53|324.28|320.18|324.64|320.54|324.24|320.14|20
1639710750000|2021-12-17 03:12:30|324.3|320.2|324.32|320.22|324.35|320.25|324.25|320.15|12
1639710760000|2021-12-17 03:12:40|324.3|320.2|324.31|320.21|324.35|320.25|324.3|320.2|4
1639710770000|2021-12-17 03:12:50|324.33|320.23|324.31|320.21|324.34|320.24|324.31|320.21|5
1639710780000|2021-12-17 03:13:00|324.32|320.22|323.85|319.75|324.35|320.25|323.85|319.75|16
1639710790000|2021-12-17 03:13:10|323.84|319.74|323.82|319.72|323.87|319.77|323.82|319.72|10
1639710800000|2021-12-17 03:13:20|323.84|319.74|323.92|319.82|323.95|319.85|323.84|319.74|15
1639710810000|2021-12-17 03:13:30|323.88|319.78|323.84|319.74|323.88|319.78|323.83|319.73|6
1639710820000|2021-12-17 03:13:40|323.83|319.73|323.92|319.82|323.95|319.85|323.83|319.73|16
1639710830000|2021-12-17 03:13:50|323.9|319.8|323.94|319.84|323.98|319.88|323.9|319.8|21
1639710840000|2021-12-17 03:14:00|323.93|319.83|323.93|319.83|323.99|319.89|323.92|319.82|12
1639710850000|2021-12-17 03:14:10|323.99|319.89|323.97|319.87|323.99|319.89|323.95|319.85|10
1639710860000|2021-12-17 03:14:20|323.98|319.88|324.1|320|324.11|320.01|323.98|319.88|7
1639710870000|2021-12-17 03:14:30|324.11|320.01|323.97|319.87|324.11|320.01|323.96|319.86|14
1639710880000|2021-12-17 03:14:40|323.96|319.86|323.94|319.84|323.96|319.86|323.91|319.81|6
1639710890000|2021-12-17 03:14:50|323.95|319.85|324.05|319.95|324.05|319.95|323.9|319.8|15
1639710900000|2021-12-17 03:15:00|324.07|319.97|324.1|320|324.1|320|324.05|319.95|10
1639710910000|2021-12-17 03:15:10|324.09|319.99|324.36|320.26|324.36|320.26|324.05|319.95|21
1639710920000|2021-12-17 03:15:20|324.37|320.27|324.44|320.34|324.44|320.34|324.37|320.27|5
1639710930000|2021-12-17 03:15:30|324.46|320.36|324.48|320.38|324.48|320.38|324.44|320.34|3
1639710940000|2021-12-17 03:15:40|324.46|320.36|324.55|320.45|324.55|320.45|324.39|320.29|10
1639710950000|2021-12-17 03:15:50|324.54|320.44|324.62|320.52|324.67|320.57|324.54|320.44|11
1639710960000|2021-12-17 03:16:00|324.66|320.56|324.76|320.66|324.78|320.68|324.66|320.56|25
1639710970000|2021-12-17 03:16:10|324.68|320.58|324.61|320.51|324.73|320.63|324.61|320.51|10
1639710980000|2021-12-17 03:16:20|324.62|320.52|324.62|320.52|324.64|320.54|324.61|320.51|6
1639710990000|2021-12-17 03:16:30|324.61|320.51|324.55|320.45|324.62|320.52|324.55|320.45|7
1639711000000|2021-12-17 03:16:40|324.51|320.41|324.5|320.4|324.54|320.44|324.5|320.4|7
1639711010000|2021-12-17 03:16:50|324.49|320.39|324.52|320.42|324.53|320.43|324.49|320.39|8
1639711020000|2021-12-17 03:17:00|324.53|320.43|324.51|320.41|324.54|320.44|324.45|320.35|9
1639711030000|2021-12-17 03:17:10|324.54|320.44|324.55|320.45|324.57|320.47|324.5|320.4|8
1639711040000|2021-12-17 03:17:20|324.56|320.46|324.58|320.48|324.59|320.49|324.56|320.46|4
1639711050000|2021-12-17 03:17:30|324.59|320.49|324.65|320.55|324.67|320.57|324.58|320.48|8
1639711060000|2021-12-17 03:17:40|324.67|320.57|324.74|320.64|324.74|320.64|324.65|320.55|10
1639711070000|2021-12-17 03:17:50|324.75|320.65|324.74|320.64|324.75|320.65|324.74|320.64|2
1639711080000|2021-12-17 03:18:00|324.81|320.71|324.91|320.81|324.91|320.81|324.81|320.71|6
1639711090000|2021-12-17 03:18:10|324.9|320.8|324.91|320.81|324.95|320.85|324.9|320.8|5
1639711100000|2021-12-17 03:18:20|324.92|320.82|324.91|320.81|324.92|320.82|324.91|320.81|4
1639711110000|2021-12-17 03:18:30|324.95|320.85|325.01|320.91|325.01|320.91|324.95|320.85|5
1639711120000|2021-12-17 03:18:40|325|320.9|325|320.9|325.01|320.91|325|320.9|7
1639711130000|2021-12-17 03:18:50|325.01|320.91|325.01|320.91|325.01|320.91|325.01|320.91|1
1639711140000|2021-12-17 03:19:00|325|320.9|325.01|320.91|325.01|320.91|325|320.9|2
1639711150000|2021-12-17 03:19:10|325|320.9|324.84|320.74|325.01|320.91|324.8|320.7|8
1639711160000|2021-12-17 03:19:20|324.79|320.69|324.74|320.64|324.8|320.7|324.74|320.64|9
1639711170000|2021-12-17 03:19:30|324.72|320.62|324.53|320.43|324.73|320.63|324.53|320.43|17
1639711180000|2021-12-17 03:19:40|324.54|320.44|324.52|320.42|324.56|320.46|324.5|320.4|16
1639711190000|2021-12-17 03:19:50|324.53|320.43|324.54|320.44|324.54|320.44|324.53|320.43|4
1639711200000|2021-12-17 03:20:00|324.53|320.43|324.73|320.63|324.74|320.64|324.53|320.43|13
1639711210000|2021-12-17 03:20:10|324.72|320.62|324.8|320.7|324.8|320.7|324.7|320.6|10
1639711220000|2021-12-17 03:20:20|324.74|320.64|324.81|320.71|324.82|320.72|324.72|320.62|17
1639711230000|2021-12-17 03:20:30|324.83|320.73|324.79|320.69|324.83|320.73|324.77|320.67|8
1639711240000|2021-12-17 03:20:40|324.72|320.62|324.7|320.6|324.74|320.64|324.69|320.59|9
1639711250000|2021-12-17 03:20:50|324.69|320.59|324.64|320.54|324.72|320.62|324.64|320.54|8
1639711260000|2021-12-17 03:21:00|324.68|320.58|324.68|320.58|324.69|320.59|324.65|320.55|7
1639711270000|2021-12-17 03:21:10|324.67|320.57|324.74|320.64|324.78|320.68|324.67|320.57|9
1639711280000|2021-12-17 03:21:20|324.73|320.63|324.7|320.6|324.73|320.63|324.67|320.57|7
1639711290000|2021-12-17 03:21:30|324.62|320.52|324.66|320.56|324.7|320.6|324.62|320.52|7
1639711300000|2021-12-17 03:21:40|324.68|320.58|324.66|320.56|324.68|320.58|324.66|320.56|3
1639711310000|2021-12-17 03:21:50|324.67|320.57|324.82|320.72|324.85|320.75|324.66|320.56|11
1639711320000|2021-12-17 03:22:00|324.83|320.73|324.91|320.81|324.91|320.81|324.8|320.7|9
1639711330000|2021-12-17 03:22:10|324.9|320.8|324.92|320.82|324.96|320.86|324.9|320.8|7
1639711340000|2021-12-17 03:22:20|324.91|320.81|324.87|320.77|324.91|320.81|324.84|320.74|14
1639711360000|2021-12-17 03:22:40|324.91|320.81|324.91|320.81|324.91|320.81|324.91|320.81|1
1639711370000|2021-12-17 03:22:50|324.92|320.82|324.97|320.87|325.06|320.96|324.92|320.82|14
1639711380000|2021-12-17 03:23:00|324.96|320.86|324.99|320.89|325.01|320.91|324.95|320.85|9
1639711390000|2021-12-17 03:23:10|324.95|320.85|324.86|320.76|324.99|320.89|324.85|320.75|16
1639711400000|2021-12-17 03:23:20|324.85|320.75|324.88|320.78|324.91|320.81|324.81|320.71|11
1639711410000|2021-12-17 03:23:30|324.87|320.77|324.77|320.67|324.87|320.77|324.75|320.65|11
1639711420000|2021-12-17 03:23:40|324.71|320.61|324.72|320.62|324.72|320.62|324.69|320.59|7
1639711430000|2021-12-17 03:23:50|324.64|320.54|324.58|320.48|324.73|320.63|324.58|320.48|16
1639711440000|2021-12-17 03:24:00|324.59|320.49|324.55|320.45|324.6|320.5|324.53|320.43|12
1639711450000|2021-12-17 03:24:10|324.53|320.43|324.53|320.43|324.53|320.43|324.42|320.32|9
1639711460000|2021-12-17 03:24:20|324.48|320.38|324.48|320.38|324.49|320.39|324.48|320.38|3
1639711470000|2021-12-17 03:24:30|324.47|320.37|324.43|320.33|324.48|320.38|324.43|320.33|11
1639711480000|2021-12-17 03:24:40|324.45|320.35|324.47|320.37|324.48|320.38|324.43|320.33|9
1639711490000|2021-12-17 03:24:50|324.48|320.38|324.44|320.34|324.48|320.38|324.44|320.34|2
1639711510000|2021-12-17 03:25:10|324.47|320.37|324.46|320.36|324.47|320.37|324.46|320.36|2
1639711520000|2021-12-17 03:25:20|324.47|320.37|324.72|320.62|324.73|320.63|324.46|320.36|12
1639711530000|2021-12-17 03:25:30|324.81|320.71|324.93|320.83|324.93|320.83|324.8|320.7|12
1639711540000|2021-12-17 03:25:40|324.92|320.82|324.91|320.81|324.94|320.84|324.84|320.74|16
1639711550000|2021-12-17 03:25:50|324.92|320.82|325.01|320.91|325.01|320.91|324.91|320.81|6
1639711560000|2021-12-17 03:26:00|325.02|320.92|324.88|320.78|325.04|320.94|324.88|320.78|12
1639711570000|2021-12-17 03:26:10|324.89|320.79|324.98|320.88|325|320.9|324.89|320.79|14
1639711580000|2021-12-17 03:26:20|324.97|320.87|324.96|320.86|324.97|320.87|324.93|320.83|8
1639711590000|2021-12-17 03:26:30|324.97|320.87|324.92|320.82|324.98|320.88|324.91|320.81|8
1639711600000|2021-12-17 03:26:40|324.93|320.83|325.1|321|325.1|321|324.91|320.81|15
1639711610000|2021-12-17 03:26:50|325.01|320.91|325.1|321|325.11|321.01|325.01|320.91|13
1639711620000|2021-12-17 03:27:00|325.05|320.95|325|320.9|325.07|320.97|325|320.9|10
1639711630000|2021-12-17 03:27:10|324.97|320.87|325.05|320.95|325.06|320.96|324.97|320.87|12
1639711640000|2021-12-17 03:27:20|325.03|320.93|325.09|320.99|325.1|321|325.03|320.93|6
1639711650000|2021-12-17 03:27:30|325.11|321.01|325.09|320.99|325.11|321.01|325.09|320.99|3
1639711660000|2021-12-17 03:27:40|325.1|321|325.1|321|325.1|321|325.1|321|1
1639711670000|2021-12-17 03:27:50|325.11|321.01|325.11|321.01|325.12|321.02|325.11|321.01|3
1639711680000|2021-12-17 03:28:00|325.1|321|325.11|321.01|325.12|321.02|325.1|321|7
1639711690000|2021-12-17 03:28:10|325.12|321.02|325.11|321.01|325.15|321.05|325.1|321|9
1639711700000|2021-12-17 03:28:20|325.15|321.05|325.49|321.39|325.64|321.54|325.15|321.05|25
1639711710000|2021-12-17 03:28:30|325.47|321.37|325.46|321.36|325.49|321.39|325.45|321.35|8
1639711720000|2021-12-17 03:28:40|325.44|321.34|325.46|321.36|325.49|321.39|325.44|321.34|6
1639711730000|2021-12-17 03:28:50|325.45|321.35|325.46|321.36|325.46|321.36|325.45|321.35|2
1639711740000|2021-12-17 03:29:00|325.44|321.34|325.42|321.32|325.49|321.39|325.42|321.32|5
1639711750000|2021-12-17 03:29:10|325.41|321.31|325.29|321.19|325.41|321.31|325.28|321.18|8
1639711760000|2021-12-17 03:29:20|325.28|321.18|325.37|321.27|325.37|321.27|325.28|321.18|7
1639711770000|2021-12-17 03:29:30|325.36|321.26|325.36|321.26|325.36|321.26|325.23|321.13|5
1639711780000|2021-12-17 03:29:40|325.34|321.24|325.43|321.33|325.43|321.33|325.32|321.22|13
1639711790000|2021-12-17 03:29:50|325.41|321.31|325.46|321.36|325.53|321.43|325.4|321.3|10
1639711800000|2021-12-17 03:30:00|325.42|321.32|325.38|321.28|325.47|321.37|325.36|321.26|9
1639711810000|2021-12-17 03:30:10|325.36|321.26|325.31|321.21|325.36|321.26|325.31|321.21|10
1639711820000|2021-12-17 03:30:20|325.28|321.18|325.33|321.23|325.35|321.25|325.28|321.18|11
1639711830000|2021-12-17 03:30:30|325.34|321.24|325.34|321.24|325.38|321.28|325.32|321.22|7
1639711840000|2021-12-17 03:30:40|325.35|321.25|325.37|321.27|325.37|321.27|325.35|321.25|3
1639711850000|2021-12-17 03:30:50|325.4|321.3|325.46|321.36|325.47|321.37|325.4|321.3|8
1639711860000|2021-12-17 03:31:00|325.45|321.35|325.67|321.57|325.71|321.61|325.45|321.35|15
1639711870000|2021-12-17 03:31:10|325.62|321.52|325.66|321.56|325.72|321.62|325.62|321.52|10
1639711880000|2021-12-17 03:31:20|325.65|321.55|325.56|321.46|325.65|321.55|325.53|321.43|17
1639711890000|2021-12-17 03:31:30|325.55|321.45|325.6|321.5|325.6|321.5|325.55|321.45|8
1639711900000|2021-12-17 03:31:40|325.59|321.49|325.65|321.55|325.65|321.55|325.59|321.49|8
1639711910000|2021-12-17 03:31:50|325.73|321.63|325.59|321.49|325.82|321.72|325.59|321.49|18
1639711920000|2021-12-17 03:32:00|325.55|321.45|325.54|321.44|325.6|321.5|325.51|321.41|17
1639711930000|2021-12-17 03:32:10|325.56|321.46|325.53|321.43|325.57|321.47|325.53|321.43|7
1639711940000|2021-12-17 03:32:20|325.54|321.44|325.57|321.47|325.57|321.47|325.54|321.44|5
1639711950000|2021-12-17 03:32:30|325.55|321.45|325.64|321.54|325.64|321.54|325.52|321.42|13
1639711960000|2021-12-17 03:32:40|325.65|321.55|325.68|321.58|325.71|321.61|325.64|321.54|16
1639711970000|2021-12-17 03:32:50|325.65|321.55|325.66|321.56|325.67|321.57|325.61|321.51|5
1639711980000|2021-12-17 03:33:00|325.65|321.55|325.55|321.45|325.69|321.59|325.55|321.45|9
1639711990000|2021-12-17 03:33:10|325.54|321.44|325.54|321.44|325.55|321.45|325.52|321.42|7
1639712000000|2021-12-17 03:33:20|325.53|321.43|325.3|321.2|325.53|321.43|325.3|321.2|10
1639712010000|2021-12-17 03:33:30|325.29|321.19|325.18|321.08|325.34|321.24|325.17|321.07|8
1639712020000|2021-12-17 03:33:40|325.17|321.07|325.15|321.05|325.18|321.08|325.12|321.02|7
1639712030000|2021-12-17 03:33:50|325.09|320.99|324.71|320.61|325.09|320.99|324.68|320.58|22
1639712040000|2021-12-17 03:34:00|324.7|320.6|325.21|321.11|325.3|321.2|324.69|320.59|23
1639712050000|2021-12-17 03:34:10|325.22|321.12|325.3|321.2|325.34|321.24|325.19|321.09|12
1639712060000|2021-12-17 03:34:20|325.34|321.24|325.31|321.21|325.36|321.26|325.19|321.09|9
1639712070000|2021-12-17 03:34:30|325.33|321.23|325.26|321.16|325.36|321.26|325.2|321.1|14
1639712080000|2021-12-17 03:34:40|325.27|321.17|325.42|321.32|325.46|321.36|325.22|321.12|15
1639712090000|2021-12-17 03:34:50|325.43|321.33|325.38|321.28|325.43|321.33|325.36|321.26|7
1639712100000|2021-12-17 03:35:00|325.37|321.27|325.35|321.25|325.39|321.29|325.29|321.19|14
1639712110000|2021-12-17 03:35:10|325.36|321.26|325.37|321.27|325.4|321.3|325.35|321.25|10
1639712120000|2021-12-17 03:35:20|325.38|321.28|325.44|321.34|325.44|321.34|325.31|321.21|11
1639712130000|2021-12-17 03:35:30|325.46|321.36|325.49|321.39|325.5|321.4|325.43|321.33|6
1639712140000|2021-12-17 03:35:40|325.5|321.4|325.55|321.45|325.6|321.5|325.43|321.33|10
1639712150000|2021-12-17 03:35:50|325.53|321.43|325.58|321.48|325.58|321.48|325.53|321.43|9
1639712160000|2021-12-17 03:36:00|325.59|321.49|325.29|321.19|325.59|321.49|325.29|321.19|10
1639712170000|2021-12-17 03:36:10|325.21|321.11|325.35|321.25|325.35|321.25|325.15|321.05|17
1639712180000|2021-12-17 03:36:20|325.34|321.24|325.31|321.21|325.34|321.24|325.29|321.19|6
1639712190000|2021-12-17 03:36:30|325.24|321.14|324.92|320.82|325.28|321.18|324.9|320.8|18
1639712200000|2021-12-17 03:36:40|324.91|320.81|325.32|321.22|325.36|321.26|324.88|320.78|16
1639712210000|2021-12-17 03:36:50|325.31|321.21|325.46|321.36|325.49|321.39|325.31|321.21|11
1639712220000|2021-12-17 03:37:00|325.45|321.35|325.46|321.36|325.51|321.41|325.43|321.33|13
1639712230000|2021-12-17 03:37:10|325.47|321.37|325.54|321.44|325.57|321.47|325.45|321.35|15
1639712240000|2021-12-17 03:37:20|325.55|321.45|325.39|321.29|325.56|321.46|325.39|321.29|17
1639712250000|2021-12-17 03:37:30|325.38|321.28|325.61|321.51|325.64|321.54|325.38|321.28|16
1639712260000|2021-12-17 03:37:40|325.6|321.5|325.62|321.52|325.74|321.64|325.6|321.5|17
1639712270000|2021-12-17 03:37:50|325.63|321.53|325.62|321.52|325.64|321.54|325.61|321.51|8
1639712280000|2021-12-17 03:38:00|325.63|321.53|325.69|321.59|325.83|321.73|325.62|321.52|17
1639712290000|2021-12-17 03:38:10|325.7|321.6|325.39|321.29|325.7|321.6|325.39|321.29|19
1639712300000|2021-12-17 03:38:20|325.46|321.36|325.44|321.34|325.51|321.41|325.44|321.34|22
1639712310000|2021-12-17 03:38:30|325.45|321.35|325.47|321.37|325.49|321.39|325.45|321.35|6
1639712320000|2021-12-17 03:38:40|325.48|321.38|325.76|321.66|325.82|321.72|325.48|321.38|20
1639712330000|2021-12-17 03:38:50|325.75|321.65|325.69|321.59|325.75|321.65|325.66|321.56|15
1639712340000|2021-12-17 03:39:00|325.61|321.51|325.64|321.54|325.64|321.54|325.61|321.51|9
1639712350000|2021-12-17 03:39:10|325.65|321.55|325.67|321.57|325.72|321.62|325.65|321.55|8
1639712360000|2021-12-17 03:39:20|325.64|321.54|325.45|321.35|325.71|321.61|325.45|321.35|18
1639712370000|2021-12-17 03:39:30|325.44|321.34|325.35|321.25|325.44|321.34|325.35|321.25|10
1639712380000|2021-12-17 03:39:40|325.36|321.26|325.4|321.3|325.44|321.34|325.36|321.26|12
1639712390000|2021-12-17 03:39:50|325.46|321.36|325.57|321.47|325.57|321.47|325.46|321.36|11
1639712400000|2021-12-17 03:40:00|325.56|321.46|325.54|321.44|325.56|321.46|325.49|321.39|14
1639712410000|2021-12-17 03:40:10|325.55|321.45|325.62|321.52|325.62|321.52|325.55|321.45|10
1639712420000|2021-12-17 03:40:20|325.61|321.51|325.62|321.52|325.62|321.52|325.61|321.51|6
1639712430000|2021-12-17 03:40:30|325.63|321.53|325.61|321.51|325.68|321.58|325.61|321.51|9
1639712440000|2021-12-17 03:40:40|325.57|321.47|325.43|321.33|325.6|321.5|325.42|321.32|13
1639712450000|2021-12-17 03:40:50|325.44|321.34|325.42|321.32|325.46|321.36|325.38|321.28|14
1639712460000|2021-12-17 03:41:00|325.45|321.35|325.33|321.23|325.45|321.35|325.33|321.23|7
1639712470000|2021-12-17 03:41:10|325.34|321.24|325.35|321.25|325.35|321.25|325.33|321.23|3
1639712480000|2021-12-17 03:41:20|325.31|321.21|325.37|321.27|325.37|321.27|325.27|321.17|12
1639712490000|2021-12-17 03:41:30|325.35|321.25|325.48|321.38|325.48|321.38|325.29|321.19|12
1639712500000|2021-12-17 03:41:40|325.47|321.37|325.54|321.44|325.58|321.48|325.47|321.37|14
1639712510000|2021-12-17 03:41:50|325.55|321.45|325.62|321.52|325.67|321.57|325.55|321.45|12
1639712520000|2021-12-17 03:42:00|325.61|321.51|325.53|321.43|325.63|321.53|325.51|321.41|14
1639712530000|2021-12-17 03:42:10|325.52|321.42|325.56|321.46|325.63|321.53|325.45|321.35|19
1639712540000|2021-12-17 03:42:20|325.57|321.47|325.53|321.43|325.57|321.47|325.53|321.43|4
1639712550000|2021-12-17 03:42:30|325.55|321.45|325.65|321.55|325.67|321.57|325.55|321.45|9
1639712560000|2021-12-17 03:42:40|325.63|321.53|325.55|321.45|325.65|321.55|325.55|321.45|11
1639712570000|2021-12-17 03:42:50|325.61|321.51|325.64|321.54|325.64|321.54|325.61|321.51|5
1639712580000|2021-12-17 03:43:00|325.56|321.46|325.55|321.45|325.62|321.52|325.53|321.43|10
1639712590000|2021-12-17 03:43:10|325.52|321.42|325.54|321.44|325.54|321.44|325.52|321.42|4
1639712600000|2021-12-17 03:43:20|325.52|321.42|325.56|321.46|325.56|321.46|325.48|321.38|4
1639712610000|2021-12-17 03:43:30|325.52|321.42|325.53|321.43|325.53|321.43|325.52|321.42|6
1639712620000|2021-12-17 03:43:40|325.52|321.42|325.52|321.42|325.55|321.45|325.52|321.42|7
1639712630000|2021-12-17 03:43:50|325.5|321.4|325.29|321.19|325.51|321.41|325.29|321.19|16
1639712640000|2021-12-17 03:44:00|325.3|321.2|325.31|321.21|325.35|321.25|325.3|321.2|11
1639712650000|2021-12-17 03:44:10|325.29|321.19|325.31|321.21|325.33|321.23|325.25|321.15|11
1639712660000|2021-12-17 03:44:20|325.3|321.2|325.48|321.38|325.49|321.39|325.3|321.2|10
1639712670000|2021-12-17 03:44:30|325.56|321.46|325.43|321.33|325.57|321.47|325.43|321.33|10
1639712680000|2021-12-17 03:44:40|325.41|321.31|325.41|321.31|325.44|321.34|325.36|321.26|7
1639712690000|2021-12-17 03:44:50|325.44|321.34|325.47|321.37|325.5|321.4|325.37|321.27|9
1639712700000|2021-12-17 03:45:00|325.52|321.42|325.52|321.42|325.53|321.43|325.51|321.41|4
1639712710000|2021-12-17 03:45:10|325.53|321.43|325.43|321.33|325.54|321.44|325.43|321.33|14
1639712720000|2021-12-17 03:45:20|325.45|321.35|325.38|321.28|325.47|321.37|325.28|321.18|15
1639712730000|2021-12-17 03:45:30|325.4|321.3|325.46|321.36|325.49|321.39|325.33|321.23|16
1639712740000|2021-12-17 03:45:40|325.47|321.37|325.45|321.35|325.54|321.44|325.44|321.34|19
1639712750000|2021-12-17 03:45:50|325.35|321.25|325.34|321.24|325.35|321.25|325.25|321.15|15
1639712760000|2021-12-17 03:46:00|325.36|321.26|325.47|321.37|325.48|321.38|325.35|321.25|9
1639712770000|2021-12-17 03:46:10|325.48|321.38|325.5|321.4|325.51|321.41|325.48|321.38|10
1639712780000|2021-12-17 03:46:20|325.49|321.39|325.49|321.39|325.56|321.46|325.45|321.35|15
1639712790000|2021-12-17 03:46:30|325.5|321.4|325.56|321.46|325.58|321.48|325.5|321.4|8
1639712800000|2021-12-17 03:46:40|325.57|321.47|325.6|321.5|325.61|321.51|325.57|321.47|8
1639712810000|2021-12-17 03:46:50|325.62|321.52|325.52|321.42|325.62|321.52|325.52|321.42|12
1639712820000|2021-12-17 03:47:00|325.53|321.43|325.62|321.52|325.62|321.52|325.53|321.43|11
1639712830000|2021-12-17 03:47:10|325.64|321.54|325.73|321.63|325.73|321.63|325.64|321.54|14
1639712840000|2021-12-17 03:47:20|325.77|321.67|325.81|321.71|325.81|321.71|325.72|321.62|13
1639712850000|2021-12-17 03:47:30|325.8|321.7|325.75|321.65|325.8|321.7|325.74|321.64|5
1639712860000|2021-12-17 03:47:40|325.74|321.64|325.77|321.67|325.81|321.71|325.74|321.64|5
1639712870000|2021-12-17 03:47:50|325.78|321.68|325.78|321.68|325.78|321.68|325.77|321.67|5
1639712880000|2021-12-17 03:48:00|325.77|321.67|325.77|321.67|325.77|321.67|325.74|321.64|4
1639712890000|2021-12-17 03:48:10|325.75|321.65|325.62|321.52|325.77|321.67|325.62|321.52|10
1639712900000|2021-12-17 03:48:20|325.61|321.51|325.72|321.62|325.72|321.62|325.57|321.47|13
1639712910000|2021-12-17 03:48:30|325.7|321.6|325.8|321.7|325.8|321.7|325.69|321.59|11
1639712920000|2021-12-17 03:48:40|325.79|321.69|325.76|321.66|325.79|321.69|325.75|321.65|9
1639712930000|2021-12-17 03:48:50|325.72|321.62|325.74|321.64|325.74|321.64|325.72|321.62|2
1639712940000|2021-12-17 03:49:00|325.75|321.65|325.75|321.65|325.75|321.65|325.75|321.65|1
1639712950000|2021-12-17 03:49:10|325.74|321.64|325.69|321.59|325.74|321.64|325.64|321.54|6
1639712960000|2021-12-17 03:49:20|325.68|321.58|325.68|321.58|325.68|321.58|325.68|321.58|1
1639712970000|2021-12-17 03:49:30|325.69|321.59|326|321.9|326|321.9|325.69|321.59|17
1639712980000|2021-12-17 03:49:40|326.03|321.93|325.86|321.76|326.05|321.95|325.85|321.75|12
1639712990000|2021-12-17 03:49:50|325.87|321.77|325.85|321.75|325.92|321.82|325.85|321.75|8
1639713000000|2021-12-17 03:50:00|325.86|321.76|325.7|321.6|325.86|321.76|325.68|321.58|9
1639713010000|2021-12-17 03:50:10|325.71|321.61|325.65|321.55|325.74|321.64|325.63|321.53|10
1639713020000|2021-12-17 03:50:20|325.64|321.54|325.62|321.52|325.74|321.64|325.56|321.46|20
1639713030000|2021-12-17 03:50:30|325.61|321.51|325.53|321.43|325.64|321.54|325.53|321.43|11
1639713040000|2021-12-17 03:50:40|325.54|321.44|325.57|321.47|325.58|321.48|325.54|321.44|7
1639713050000|2021-12-17 03:50:50|325.56|321.46|325.54|321.44|325.56|321.46|325.53|321.43|8
1639713060000|2021-12-17 03:51:00|325.55|321.45|325.63|321.53|325.64|321.54|325.55|321.45|13
1639713070000|2021-12-17 03:51:10|325.62|321.52|325.73|321.63|325.74|321.64|325.62|321.52|13
1639713080000|2021-12-17 03:51:20|325.72|321.62|325.78|321.68|325.78|321.68|325.72|321.62|7
1639713090000|2021-12-17 03:51:30|325.77|321.67|325.75|321.65|325.79|321.69|325.67|321.57|13
1639713100000|2021-12-17 03:51:40|325.74|321.64|325.74|321.64|325.76|321.66|325.72|321.62|9
1639713110000|2021-12-17 03:51:50|325.72|321.62|325.75|321.65|325.75|321.65|325.72|321.62|3
1639713120000|2021-12-17 03:52:00|325.74|321.64|325.73|321.63|325.74|321.64|325.71|321.61|8
1639713130000|2021-12-17 03:52:10|325.71|321.61|325.71|321.61|325.76|321.66|325.71|321.61|11
1639713140000|2021-12-17 03:52:20|325.7|321.6|325.57|321.47|325.7|321.6|325.54|321.44|10
1639713150000|2021-12-17 03:52:30|325.58|321.48|325.6|321.5|325.62|321.52|325.54|321.44|9
1639713160000|2021-12-17 03:52:40|325.61|321.51|325.72|321.62|325.77|321.67|325.59|321.49|13
1639713170000|2021-12-17 03:52:50|325.75|321.65|325.79|321.69|325.8|321.7|325.75|321.65|4
1639713180000|2021-12-17 03:53:00|325.78|321.68|325.81|321.71|325.85|321.75|325.78|321.68|10
1639713190000|2021-12-17 03:53:10|325.82|321.72|325.82|321.72|325.82|321.72|325.82|321.72|1
1639713200000|2021-12-17 03:53:20|325.88|321.78|325.88|321.78|325.88|321.78|325.88|321.78|1
1639713210000|2021-12-17 03:53:30|325.86|321.76|325.85|321.75|325.86|321.76|325.85|321.75|4
1639713220000|2021-12-17 03:53:40|325.87|321.77|325.85|321.75|325.88|321.78|325.85|321.75|5
1639713230000|2021-12-17 03:53:50|325.84|321.74|325.64|321.54|325.84|321.74|325.64|321.54|9
1639713240000|2021-12-17 03:54:00|325.63|321.53|325.73|321.63|325.74|321.64|325.63|321.53|5
1639713250000|2021-12-17 03:54:10|325.74|321.64|325.81|321.71|325.82|321.72|325.74|321.64|4
1639713260000|2021-12-17 03:54:20|325.8|321.7|325.89|321.79|325.89|321.79|325.8|321.7|7
1639713270000|2021-12-17 03:54:30|325.93|321.83|326|321.9|326|321.9|325.9|321.8|8
1639713280000|2021-12-17 03:54:40|326.01|321.91|325.98|321.88|326.03|321.93|325.98|321.88|9
1639713290000|2021-12-17 03:54:50|325.99|321.89|325.91|321.81|325.99|321.89|325.89|321.79|8
1639713300000|2021-12-17 03:55:00|325.92|321.82|325.99|321.89|325.99|321.89|325.91|321.81|6
1639713310000|2021-12-17 03:55:10|326|321.9|326|321.9|326|321.9|326|321.9|1
1639713320000|2021-12-17 03:55:20|325.99|321.89|326|321.9|326|321.9|325.99|321.89|4
1639713330000|2021-12-17 03:55:30|325.99|321.89|325.94|321.84|326|321.9|325.93|321.83|6
1639713340000|2021-12-17 03:55:40|325.86|321.76|325.82|321.72|325.86|321.76|325.76|321.66|10
1639713350000|2021-12-17 03:55:50|325.83|321.73|325.82|321.72|325.83|321.73|325.77|321.67|11
1639713360000|2021-12-17 03:56:00|325.81|321.71|325.91|321.81|325.95|321.85|325.81|321.71|11
1639713370000|2021-12-17 03:56:10|325.92|321.82|325.87|321.77|325.93|321.83|325.87|321.77|13
1639713380000|2021-12-17 03:56:20|325.85|321.75|325.63|321.53|325.86|321.76|325.54|321.44|20
1639713390000|2021-12-17 03:56:30|325.64|321.54|325.77|321.67|325.79|321.69|325.63|321.53|10
1639713400000|2021-12-17 03:56:40|325.76|321.66|325.78|321.68|325.78|321.68|325.76|321.66|4
1639713410000|2021-12-17 03:56:50|325.81|321.71|325.65|321.55|325.81|321.71|325.63|321.53|9
1639713420000|2021-12-17 03:57:00|325.64|321.54|325.45|321.35|325.64|321.54|325.39|321.29|21
1639713430000|2021-12-17 03:57:10|325.47|321.37|325.4|321.3|325.54|321.44|325.39|321.29|12
1639713440000|2021-12-17 03:57:20|325.48|321.38|325.56|321.46|325.6|321.5|325.46|321.36|12
1639713450000|2021-12-17 03:57:30|325.57|321.47|325.61|321.51|325.62|321.52|325.57|321.47|6
1639713460000|2021-12-17 03:57:40|325.62|321.52|325.65|321.55|325.65|321.55|325.61|321.51|4
1639713470000|2021-12-17 03:57:50|325.64|321.54|325.6|321.5|325.65|321.55|325.58|321.48|8
1639713480000|2021-12-17 03:58:00|325.59|321.49|325.45|321.35|325.6|321.5|325.44|321.34|12
1639713490000|2021-12-17 03:58:10|325.51|321.41|325.65|321.55|325.65|321.55|325.51|321.41|5
1639713500000|2021-12-17 03:58:20|325.64|321.54|325.64|321.54|325.64|321.54|325.64|321.54|1
1639713510000|2021-12-17 03:58:30|325.65|321.55|325.59|321.49|325.65|321.55|325.59|321.49|8
1639713520000|2021-12-17 03:58:40|325.57|321.47|325.58|321.48|325.59|321.49|325.57|321.47|7
1639713530000|2021-12-17 03:58:50|325.57|321.47|325.56|321.46|325.59|321.49|325.56|321.46|8
1639713540000|2021-12-17 03:59:00|325.55|321.45|325.61|321.51|325.63|321.53|325.55|321.45|11
1639713550000|2021-12-17 03:59:10|325.64|321.54|325.62|321.52|325.68|321.58|325.62|321.52|5
1639713560000|2021-12-17 03:59:20|325.6|321.5|325.52|321.42|325.62|321.52|325.52|321.42|13
1639713570000|2021-12-17 03:59:30|325.51|321.41|325.52|321.42|325.52|321.42|325.48|321.38|7
1639713580000|2021-12-17 03:59:40|325.51|321.41|325.48|321.38|325.53|321.43|325.43|321.33|7
1639713590000|2021-12-17 03:59:50|325.51|321.41|325.51|321.41|325.51|321.41|325.51|321.41|1
1639713600000|2021-12-17 04:00:00|325.5|321.4|325.6|321.5|325.6|321.5|325.33|321.23|23
1639713610000|2021-12-17 04:00:10|325.58|321.48|325.63|321.53|325.65|321.55|325.58|321.48|5
1639713620000|2021-12-17 04:00:20|325.69|321.59|325.75|321.65|325.75|321.65|325.63|321.53|9
1639713630000|2021-12-17 04:00:30|325.81|321.71|325.74|321.64|325.81|321.71|325.69|321.59|11
1639713640000|2021-12-17 04:00:40|325.75|321.65|326.06|321.96|326.06|321.96|325.73|321.63|20
1639713650000|2021-12-17 04:00:50|326.08|321.98|325.85|321.75|326.09|321.99|325.85|321.75|13
1639713660000|2021-12-17 04:01:00|325.86|321.76|325.89|321.79|325.97|321.87|325.86|321.76|12
1639713670000|2021-12-17 04:01:10|325.98|321.88|325.88|321.78|325.98|321.88|325.87|321.77|7
1639713680000|2021-12-17 04:01:20|325.92|321.82|325.94|321.84|325.94|321.84|325.84|321.74|11
1639713690000|2021-12-17 04:01:30|325.93|321.83|325.85|321.75|325.93|321.83|325.85|321.75|10
1639713700000|2021-12-17 04:01:40|325.87|321.77|325.83|321.73|325.87|321.77|325.79|321.69|17
1639713710000|2021-12-17 04:01:50|325.84|321.74|325.84|321.74|325.86|321.76|325.83|321.73|8
1639713720000|2021-12-17 04:02:00|325.86|321.76|325.88|321.78|325.89|321.79|325.84|321.74|8
1639713730000|2021-12-17 04:02:10|325.9|321.8|326.05|321.95|326.06|321.96|325.85|321.75|13
1639713740000|2021-12-17 04:02:20|326.07|321.97|326.34|322.24|326.34|322.24|326.05|321.95|10
1639713750000|2021-12-17 04:02:30|326.33|322.23|326.31|322.21|326.39|322.29|326.29|322.19|16
1639713760000|2021-12-17 04:02:40|326.3|322.2|326.26|322.16|326.3|322.2|326.26|322.16|9
1639713770000|2021-12-17 04:02:50|326.21|322.11|326.19|322.09|326.26|322.16|326.19|322.09|8
1639713780000|2021-12-17 04:03:00|326.22|322.12|326.25|322.15|326.27|322.17|326.22|322.12|12
1639713790000|2021-12-17 04:03:10|326.24|322.14|326.28|322.18|326.28|322.18|326.24|322.14|4
1639713800000|2021-12-17 04:03:20|326.27|322.17|326.27|322.17|326.29|322.19|326.26|322.16|5
1639713810000|2021-12-17 04:03:30|326.28|322.18|326.33|322.23|326.34|322.24|326.24|322.14|12
1639713820000|2021-12-17 04:03:40|326.34|322.24|326.46|322.36|326.54|322.44|326.33|322.23|15
1639713830000|2021-12-17 04:03:50|326.45|322.35|326.49|322.39|326.52|322.42|326.38|322.28|21
1639713840000|2021-12-17 04:04:00|326.51|322.41|326.47|322.37|326.54|322.44|326.47|322.37|5
1639713850000|2021-12-17 04:04:10|326.48|322.38|326.47|322.37|326.52|322.42|326.46|322.36|12
1639713860000|2021-12-17 04:04:20|326.48|322.38|326.47|322.37|326.5|322.4|326.45|322.35|12
1639713870000|2021-12-17 04:04:30|326.46|322.36|326.46|322.36|326.49|322.39|326.45|322.35|8
1639713880000|2021-12-17 04:04:40|326.49|322.39|326.48|322.38|326.56|322.46|326.46|322.36|13
1639713890000|2021-12-17 04:04:50|326.49|322.39|326.56|322.46|326.56|322.46|326.48|322.38|10
1639713900000|2021-12-17 04:05:00|326.55|322.45|326.5|322.4|326.63|322.53|326.48|322.38|21
1639713910000|2021-12-17 04:05:10|326.47|322.37|326.57|322.47|326.6|322.5|326.47|322.37|8
1639713920000|2021-12-17 04:05:20|326.58|322.48|326.58|322.48|326.61|322.51|326.56|322.46|9
1639713930000|2021-12-17 04:05:30|326.59|322.49|326.56|322.46|326.63|322.53|326.56|322.46|6
1639713940000|2021-12-17 04:05:40|326.57|322.47|326.53|322.43|326.59|322.49|326.52|322.42|12
1639713950000|2021-12-17 04:05:50|326.54|322.44|326.54|322.44|326.54|322.44|326.5|322.4|3
1639713960000|2021-12-17 04:06:00|326.56|322.46|326.64|322.54|326.65|322.55|326.56|322.46|10
1639713970000|2021-12-17 04:06:10|326.66|322.56|326.69|322.59|326.69|322.59|326.64|322.54|9
1639713980000|2021-12-17 04:06:20|326.77|322.67|326.7|322.6|326.84|322.74|326.66|322.56|10
1639713990000|2021-12-17 04:06:30|326.72|322.62|326.72|322.62|326.8|322.7|326.7|322.6|12
1639714000000|2021-12-17 04:06:40|326.65|322.55|326.72|322.62|326.74|322.64|326.65|322.55|8
1639714010000|2021-12-17 04:06:50|326.71|322.61|326.74|322.64|326.74|322.64|326.68|322.58|7
1639714020000|2021-12-17 04:07:00|326.72|322.62|326.72|322.62|326.77|322.67|326.71|322.61|5
1639714030000|2021-12-17 04:07:10|326.81|322.71|326.76|322.66|326.86|322.76|326.76|322.66|8
1639714040000|2021-12-17 04:07:20|326.77|322.67|326.86|322.76|326.89|322.79|326.76|322.66|13
1639714050000|2021-12-17 04:07:30|326.85|322.75|326.75|322.65|326.87|322.77|326.75|322.65|10
1639714060000|2021-12-17 04:07:40|326.82|322.72|326.81|322.71|326.82|322.72|326.79|322.69|4
1639714070000|2021-12-17 04:07:50|326.82|322.72|326.83|322.73|326.84|322.74|326.82|322.72|5
1639714080000|2021-12-17 04:08:00|326.85|322.75|326.81|322.71|326.85|322.75|326.81|322.71|5
1639714090000|2021-12-17 04:08:10|326.82|322.72|326.91|322.81|326.91|322.81|326.8|322.7|7
1639714100000|2021-12-17 04:08:20|326.9|322.8|326.95|322.85|326.95|322.85|326.89|322.79|14
1639714110000|2021-12-17 04:08:30|326.96|322.86|327.2|323.1|327.25|323.15|326.96|322.86|13
1639714120000|2021-12-17 04:08:40|327.19|323.09|326.88|322.78|327.21|323.11|326.88|322.78|18
1639714130000|2021-12-17 04:08:50|326.87|322.77|326.82|322.72|326.87|322.77|326.81|322.71|12
1639714140000|2021-12-17 04:09:00|326.83|322.73|326.91|322.81|326.92|322.82|326.81|322.71|9
1639714150000|2021-12-17 04:09:10|326.98|322.88|327|322.9|327|322.9|326.9|322.8|11
1639714160000|2021-12-17 04:09:20|327.01|322.91|327.01|322.91|327.02|322.92|327|322.9|9
1639714170000|2021-12-17 04:09:30|327.02|322.92|327.11|323.01|327.11|323.01|327.01|322.91|13
1639714180000|2021-12-17 04:09:40|327.17|323.07|327.12|323.02|327.23|323.13|327.04|322.94|14
1639714190000|2021-12-17 04:09:50|327.13|323.03|327.09|322.99|327.13|323.03|327.09|322.99|2
1639714200000|2021-12-17 04:10:00|327.14|323.04|327.14|323.04|327.18|323.08|327.09|322.99|9
1639714210000|2021-12-17 04:10:10|327.05|322.95|326.71|322.61|327.05|322.95|326.69|322.59|14
1639714220000|2021-12-17 04:10:20|326.72|322.62|326.77|322.67|326.81|322.71|326.66|322.56|13
1639714230000|2021-12-17 04:10:30|326.8|322.7|326.75|322.65|326.81|322.71|326.75|322.65|9
1639714240000|2021-12-17 04:10:40|326.73|322.63|326.72|322.62|326.73|322.63|326.68|322.58|10
1639714250000|2021-12-17 04:10:50|326.73|322.63|326.73|322.63|326.73|322.63|326.72|322.62|3
1639714260000|2021-12-17 04:11:00|326.75|322.65|326.72|322.62|326.75|322.65|326.68|322.58|11
1639714270000|2021-12-17 04:11:10|326.75|322.65|326.57|322.47|326.75|322.65|326.57|322.47|12
1639714280000|2021-12-17 04:11:20|326.58|322.48|326.69|322.59|326.76|322.66|326.55|322.45|18
1639714290000|2021-12-17 04:11:30|326.75|322.65|326.69|322.59|326.75|322.65|326.67|322.57|7
1639714300000|2021-12-17 04:11:40|326.65|322.55|326.68|322.58|326.71|322.61|326.65|322.55|4
1639714310000|2021-12-17 04:11:50|326.67|322.57|326.67|322.57|326.68|322.58|326.67|322.57|3
1639714320000|2021-12-17 04:12:00|326.66|322.56|326.61|322.51|326.71|322.61|326.61|322.51|13
1639714330000|2021-12-17 04:12:10|326.62|322.52|326.58|322.48|326.63|322.53|326.57|322.47|11
1639714340000|2021-12-17 04:12:20|326.57|322.47|326.57|322.47|326.58|322.48|326.54|322.44|6
1639714350000|2021-12-17 04:12:30|326.59|322.49|326.71|322.61|326.71|322.61|326.56|322.46|11
1639714360000|2021-12-17 04:12:40|326.72|322.62|326.92|322.82|326.92|322.82|326.72|322.62|11
1639714370000|2021-12-17 04:12:50|326.95|322.85|326.94|322.84|326.96|322.86|326.94|322.84|3
1639714380000|2021-12-17 04:13:00|326.97|322.87|327.06|322.96|327.07|322.97|326.97|322.87|7
1639714390000|2021-12-17 04:13:10|327.08|322.98|326.81|322.71|327.1|323|326.81|322.71|13
1639714400000|2021-12-17 04:13:20|326.84|322.74|326.76|322.66|326.88|322.78|326.76|322.66|15
1639714410000|2021-12-17 04:13:30|326.75|322.65|326.75|322.65|326.78|322.68|326.75|322.65|5
1639714420000|2021-12-17 04:13:40|326.74|322.64|326.7|322.6|326.75|322.65|326.68|322.58|7
1639714440000|2021-12-17 04:14:00|326.69|322.59|326.69|322.59|326.76|322.66|326.68|322.58|6
1639714450000|2021-12-17 04:14:10|326.79|322.69|326.84|322.74|326.88|322.78|326.69|322.59|14
1639714460000|2021-12-17 04:14:20|326.83|322.73|326.87|322.77|326.9|322.8|326.83|322.73|9
1639714470000|2021-12-17 04:14:30|326.88|322.78|327.19|323.09|327.19|323.09|326.87|322.77|22
1639714480000|2021-12-17 04:14:40|327.2|323.1|327.19|323.09|327.24|323.14|327.19|323.09|14
1639714490000|2021-12-17 04:14:50|327.18|323.08|327.17|323.07|327.18|323.08|327.08|322.98|18
1639714500000|2021-12-17 04:15:00|327.16|323.06|327.25|323.15|327.25|323.15|327.16|323.06|10
1639714510000|2021-12-17 04:15:10|327.26|323.16|327.3|323.2|327.3|323.2|327.26|323.16|9
1639714530000|2021-12-17 04:15:30|327.32|323.22|327.24|323.14|327.32|323.22|327.23|323.13|5
1639714540000|2021-12-17 04:15:40|327.25|323.15|327.2|323.1|327.25|323.15|327.18|323.08|6
1639714550000|2021-12-17 04:15:50|327.19|323.09|327.09|322.99|327.19|323.09|327.08|322.98|15
1639714560000|2021-12-17 04:16:00|327.13|323.03|327.1|323|327.13|323.03|327.08|322.98|6
1639714570000|2021-12-17 04:16:10|327.13|323.03|327.11|323.01|327.13|323.03|327.07|322.97|9
1639714580000|2021-12-17 04:16:20|327.12|323.02|327.26|323.16|327.28|323.18|327.12|323.02|14
1639714590000|2021-12-17 04:16:30|327.27|323.17|327.3|323.2|327.3|323.2|327.26|323.16|7
1639714600000|2021-12-17 04:16:40|327.26|323.16|327.25|323.15|327.31|323.21|327.21|323.11|10
1639714610000|2021-12-17 04:16:50|327.28|323.18|327.3|323.2|327.3|323.2|327.27|323.17|6
1639714620000|2021-12-17 04:17:00|327.27|323.17|327.28|323.18|327.31|323.21|327.25|323.15|9
1639714630000|2021-12-17 04:17:10|327.29|323.19|327.29|323.19|327.3|323.2|327.22|323.12|11
1639714640000|2021-12-17 04:17:20|327.3|323.2|327.3|323.2|327.3|323.2|327.3|323.2|1
1639714650000|2021-12-17 04:17:30|327.29|323.19|327.3|323.2|327.3|323.2|327.23|323.13|5
1639714660000|2021-12-17 04:17:40|327.28|323.18|327.17|323.07|327.31|323.21|327.17|323.07|13
1639714670000|2021-12-17 04:17:50|327.22|323.12|327.3|323.2|327.3|323.2|327.22|323.12|8
1639714680000|2021-12-17 04:18:00|327.31|323.21|327.3|323.2|327.31|323.21|327.29|323.19|4
1639714690000|2021-12-17 04:18:10|327.29|323.19|327.3|323.2|327.3|323.2|327.28|323.18|3
1639714700000|2021-12-17 04:18:20|327.25|323.15|327.17|323.07|327.27|323.17|327.17|323.07|6
1639714710000|2021-12-17 04:18:30|327.16|323.06|327.04|322.94|327.18|323.08|327.04|322.94|7
1639714720000|2021-12-17 04:18:40|327.05|322.95|327.17|323.07|327.2|323.1|327.05|322.95|7
1639714730000|2021-12-17 04:18:50|327.16|323.06|327.17|323.07|327.18|323.08|327.16|323.06|5
1639714740000|2021-12-17 04:19:00|327.19|323.09|327.29|323.19|327.29|323.19|327.19|323.09|11
1639714750000|2021-12-17 04:19:10|327.34|323.24|327.31|323.21|327.34|323.24|327.28|323.18|10
1639714760000|2021-12-17 04:19:20|327.3|323.2|327.34|323.24|327.39|323.29|327.29|323.19|9
1639714770000|2021-12-17 04:19:30|327.35|323.25|327.33|323.23|327.38|323.28|327.33|323.23|6
1639714780000|2021-12-17 04:19:40|327.31|323.21|327.19|323.09|327.32|323.22|327.16|323.06|20
1639714790000|2021-12-17 04:19:50|327.17|323.07|326.71|322.61|327.17|323.07|326.71|322.61|15
1639714800000|2021-12-17 04:20:00|326.74|322.64|326.71|322.61|326.74|322.64|326.7|322.6|7
1639714810000|2021-12-17 04:20:10|326.7|322.6|326.72|322.62|326.72|322.62|326.69|322.59|4
1639714820000|2021-12-17 04:20:20|326.71|322.61|326.64|322.54|326.72|322.62|326.6|322.5|16
1639714830000|2021-12-17 04:20:30|326.66|322.56|326.62|322.52|326.66|322.56|326.61|322.51|10
1639714840000|2021-12-17 04:20:40|326.63|322.53|326.65|322.55|326.7|322.6|326.62|322.52|10
1639714850000|2021-12-17 04:20:50|326.64|322.54|326.64|322.54|326.76|322.66|326.64|322.54|9
1639714860000|2021-12-17 04:21:00|326.58|322.48|326.64|322.54|326.64|322.54|326.58|322.48|2
1639714870000|2021-12-17 04:21:10|326.62|322.52|326.64|322.54|326.65|322.55|326.56|322.46|9
1639714880000|2021-12-17 04:21:20|326.65|322.55|326.64|322.54|326.66|322.56|326.56|322.46|6
1639714890000|2021-12-17 04:21:30|326.63|322.53|326.63|322.53|326.66|322.56|326.63|322.53|8
1639714900000|2021-12-17 04:21:40|326.55|322.45|326.61|322.51|326.66|322.56|326.55|322.45|10
1639714910000|2021-12-17 04:21:50|326.65|322.55|326.52|322.42|326.65|322.55|326.52|322.42|15
1639714920000|2021-12-17 04:22:00|326.51|322.41|326.52|322.42|326.52|322.42|326.51|322.41|2
1639714930000|2021-12-17 04:22:10|326.55|322.45|326.44|322.34|326.58|322.48|326.44|322.34|8
1639714940000|2021-12-17 04:22:20|326.43|322.33|326.42|322.32|326.43|322.33|326.4|322.3|7
1639714950000|2021-12-17 04:22:30|326.41|322.31|326.32|322.22|326.41|322.31|326.3|322.2|12
1639714960000|2021-12-17 04:22:40|326.35|322.25|326.32|322.22|326.35|322.25|326.24|322.14|9
1639714970000|2021-12-17 04:22:50|326.31|322.21|326.35|322.25|326.35|322.25|326.31|322.21|4
1639714980000|2021-12-17 04:23:00|326.36|322.26|326.41|322.31|326.41|322.31|326.22|322.12|5
1639714990000|2021-12-17 04:23:10|326.5|322.4|326.55|322.45|326.57|322.47|326.5|322.4|11
1639715000000|2021-12-17 04:23:20|326.69|322.59|326.55|322.45|326.71|322.61|326.55|322.45|17
1639715010000|2021-12-17 04:23:30|326.57|322.47|326.49|322.39|326.57|322.47|326.49|322.39|11
1639715020000|2021-12-17 04:23:40|326.52|322.42|326.52|322.42|326.52|322.42|326.5|322.4|5
1639715030000|2021-12-17 04:23:50|326.51|322.41|326.51|322.41|326.51|322.41|326.51|322.41|1
1639715040000|2021-12-17 04:24:00|326.52|322.42|326.52|322.42|326.57|322.47|326.52|322.42|11
1639715050000|2021-12-17 04:24:10|326.53|322.43|326.54|322.44|326.59|322.49|326.52|322.42|12
1639715060000|2021-12-17 04:24:20|326.55|322.45|326.53|322.43|326.55|322.45|326.53|322.43|8
1639715070000|2021-12-17 04:24:30|326.54|322.44|326.51|322.41|326.55|322.45|326.51|322.41|7
1639715080000|2021-12-17 04:24:40|326.5|322.4|326.51|322.41|326.52|322.42|326.5|322.4|4
1639715090000|2021-12-17 04:24:50|326.52|322.42|326.55|322.45|326.56|322.46|326.51|322.41|7
1639715100000|2021-12-17 04:25:00|326.56|322.46|326.56|322.46|326.56|322.46|326.56|322.46|1
1639715110000|2021-12-17 04:25:10|326.57|322.47|326.63|322.53|326.63|322.53|326.57|322.47|5
1639715120000|2021-12-17 04:25:20|326.62|322.52|326.59|322.49|326.62|322.52|326.58|322.48|6
1639715130000|2021-12-17 04:25:30|326.57|322.47|326.54|322.44|326.57|322.47|326.54|322.44|7
1639715140000|2021-12-17 04:25:40|326.53|322.43|326.53|322.43|326.55|322.45|326.52|322.42|11
1639715150000|2021-12-17 04:25:50|326.52|322.42|326.57|322.47|326.57|322.47|326.52|322.42|4
1639715160000|2021-12-17 04:26:00|326.56|322.46|326.53|322.43|326.59|322.49|326.52|322.42|7
1639715170000|2021-12-17 04:26:10|326.52|322.42|326.45|322.35|326.56|322.46|326.44|322.34|10
1639715180000|2021-12-17 04:26:20|326.42|322.32|326.33|322.23|326.42|322.32|326.32|322.22|11
1639715190000|2021-12-17 04:26:30|326.32|322.22|326.32|322.22|326.34|322.24|326.22|322.12|7
1639715200000|2021-12-17 04:26:40|326.24|322.14|326.33|322.23|326.34|322.24|326.24|322.14|5
1639715210000|2021-12-17 04:26:50|326.3|322.2|326.32|322.22|326.32|322.22|326.25|322.15|9
1639715220000|2021-12-17 04:27:00|326.33|322.23|326.34|322.24|326.34|322.24|326.32|322.22|7
1639715230000|2021-12-17 04:27:10|326.35|322.25|326.51|322.41|326.51|322.41|326.34|322.24|13
1639715240000|2021-12-17 04:27:20|326.55|322.45|326.54|322.44|326.55|322.45|326.51|322.41|10
1639715250000|2021-12-17 04:27:30|326.53|322.43|326.57|322.47|326.63|322.53|326.52|322.42|9
1639715260000|2021-12-17 04:27:40|326.56|322.46|326.53|322.43|326.61|322.51|326.52|322.42|9
1639715270000|2021-12-17 04:27:50|326.54|322.44|326.53|322.43|326.54|322.44|326.5|322.4|8
1639715280000|2021-12-17 04:28:00|326.51|322.41|326.45|322.35|326.52|322.42|326.45|322.35|8
1639715290000|2021-12-17 04:28:10|326.46|322.36|326.49|322.39|326.52|322.42|326.43|322.33|10
1639715300000|2021-12-17 04:28:20|326.5|322.4|326.41|322.31|326.5|322.4|326.39|322.29|7
1639715310000|2021-12-17 04:28:30|326.44|322.34|326.27|322.17|326.44|322.34|326.27|322.17|14
1639715320000|2021-12-17 04:28:40|326.26|322.16|326.26|322.16|326.29|322.19|326.18|322.08|10
1639715330000|2021-12-17 04:28:50|326.24|322.14|326.24|322.14|326.26|322.16|326.23|322.13|5
1639715340000|2021-12-17 04:29:00|326.27|322.17|326.24|322.14|326.27|322.17|326.17|322.07|7
1639715350000|2021-12-17 04:29:10|326.23|322.13|326.14|322.04|326.24|322.14|326.14|322.04|3
1639715360000|2021-12-17 04:29:20|326.2|322.1|326.18|322.08|326.21|322.11|326.18|322.08|8
1639715370000|2021-12-17 04:29:30|326.19|322.09|326.09|321.99|326.2|322.1|326.07|321.97|14
1639715380000|2021-12-17 04:29:40|326.07|321.97|325.66|321.56|326.07|321.97|325.61|321.51|18
1639715390000|2021-12-17 04:29:50|325.67|321.57|325.63|321.53|325.69|321.59|325.56|321.46|15
1639715400000|2021-12-17 04:30:00|325.66|321.56|325.92|321.82|325.92|321.82|325.64|321.54|9
1639715410000|2021-12-17 04:30:10|325.9|321.8|325.92|321.82|325.93|321.83|325.79|321.69|11
1639715420000|2021-12-17 04:30:20|325.91|321.81|325.85|321.75|325.91|321.81|325.84|321.74|12
1639715430000|2021-12-17 04:30:30|325.8|321.7|325.82|321.72|325.83|321.73|325.8|321.7|4
1639715440000|2021-12-17 04:30:40|325.81|321.71|326.02|321.92|326.02|321.92|325.81|321.71|8
1639715450000|2021-12-17 04:30:50|326.01|321.91|326.16|322.06|326.18|322.08|326.01|321.91|7
1639715460000|2021-12-17 04:31:00|326.17|322.07|326.24|322.14|326.24|322.14|326.16|322.06|10
1639715470000|2021-12-17 04:31:10|326.23|322.13|326.21|322.11|326.23|322.13|326.2|322.1|4
1639715480000|2021-12-17 04:31:20|326.22|322.12|326.24|322.14|326.27|322.17|326.22|322.12|7
1639715490000|2021-12-17 04:31:30|326.22|322.12|326.19|322.09|326.28|322.18|326.19|322.09|11
1639715500000|2021-12-17 04:31:40|326.21|322.11|325.94|321.84|326.21|322.11|325.94|321.84|16
1639715510000|2021-12-17 04:31:50|325.92|321.82|325.83|321.73|325.93|321.83|325.8|321.7|7
1639715520000|2021-12-17 04:32:00|325.78|321.68|325.68|321.58|325.78|321.68|325.64|321.54|14
1639715530000|2021-12-17 04:32:10|325.71|321.61|325.62|321.52|325.71|321.61|325.61|321.51|11
1639715540000|2021-12-17 04:32:20|325.66|321.56|325.66|321.56|325.7|321.6|325.64|321.54|14
1639715550000|2021-12-17 04:32:30|325.72|321.62|325.83|321.73|325.86|321.76|325.72|321.62|8
1639715560000|2021-12-17 04:32:40|325.84|321.74|325.83|321.73|325.84|321.74|325.82|321.72|8
1639715570000|2021-12-17 04:32:50|325.82|321.72|325.71|321.61|325.82|321.72|325.71|321.61|7
1639715580000|2021-12-17 04:33:00|325.72|321.62|325.64|321.54|325.74|321.64|325.64|321.54|11
1639715590000|2021-12-17 04:33:10|325.59|321.49|325.61|321.51|325.66|321.56|325.59|321.49|6
1639715600000|2021-12-17 04:33:20|325.63|321.53|325.53|321.43|325.63|321.53|325.53|321.43|8
1639715610000|2021-12-17 04:33:30|325.51|321.41|325.52|321.42|325.54|321.44|325.51|321.41|6
1639715620000|2021-12-17 04:33:40|325.48|321.38|325.56|321.46|325.6|321.5|325.48|321.38|14
1639715630000|2021-12-17 04:33:50|325.57|321.47|325.66|321.56|325.66|321.56|325.57|321.47|3
1639715640000|2021-12-17 04:34:00|325.77|321.67|325.79|321.69|325.88|321.78|325.77|321.67|7
1639715650000|2021-12-17 04:34:10|325.78|321.68|325.7|321.6|325.78|321.68|325.69|321.59|16
1639715660000|2021-12-17 04:34:20|325.72|321.62|325.55|321.45|325.72|321.62|325.53|321.43|12
1639715670000|2021-12-17 04:34:30|325.54|321.44|325.54|321.44|325.55|321.45|325.54|321.44|3
1639715680000|2021-12-17 04:34:40|325.56|321.46|325.51|321.41|325.56|321.46|325.45|321.35|8
1639715690000|2021-12-17 04:34:50|325.53|321.43|325.44|321.34|325.53|321.43|325.44|321.34|7
1639715700000|2021-12-17 04:35:00|325.4|321.3|325.56|321.46|325.56|321.46|325.35|321.25|13
1639715710000|2021-12-17 04:35:10|325.55|321.45|325.66|321.56|325.74|321.64|325.55|321.45|11
1639715720000|2021-12-17 04:35:20|325.67|321.57|325.67|321.57|325.67|321.57|325.64|321.54|3
1639715730000|2021-12-17 04:35:30|325.71|321.61|325.69|321.59|325.71|321.61|325.67|321.57|6
1639715740000|2021-12-17 04:35:40|325.72|321.62|325.88|321.78|326|321.9|325.69|321.59|22
1639715750000|2021-12-17 04:35:50|325.87|321.77|325.88|321.78|325.93|321.83|325.87|321.77|5
1639715760000|2021-12-17 04:36:00|325.86|321.76|325.91|321.81|325.92|321.82|325.82|321.72|8
1639715770000|2021-12-17 04:36:10|325.92|321.82|325.9|321.8|325.93|321.83|325.9|321.8|5
1639715780000|2021-12-17 04:36:20|325.87|321.77|325.83|321.73|325.87|321.77|325.83|321.73|13
1639715790000|2021-12-17 04:36:30|325.84|321.74|325.92|321.82|325.93|321.83|325.83|321.73|9
1639715800000|2021-12-17 04:36:40|325.91|321.81|325.92|321.82|325.94|321.84|325.91|321.81|6
1639715810000|2021-12-17 04:36:50|325.91|321.81|325.84|321.74|325.92|321.82|325.83|321.73|9
1639715820000|2021-12-17 04:37:00|325.81|321.71|325.92|321.82|325.92|321.82|325.81|321.71|10
1639715830000|2021-12-17 04:37:10|325.91|321.81|325.91|321.81|325.92|321.82|325.91|321.81|5
1639715840000|2021-12-17 04:37:20|325.92|321.82|325.95|321.85|325.95|321.85|325.9|321.8|9
1639715850000|2021-12-17 04:37:30|325.93|321.83|325.91|321.81|325.93|321.83|325.9|321.8|3
1639715860000|2021-12-17 04:37:40|325.92|321.82|325.91|321.81|325.92|321.82|325.91|321.81|4
1639715870000|2021-12-17 04:37:50|325.92|321.82|326.01|321.91|326.01|321.91|325.92|321.82|3
1639715880000|2021-12-17 04:38:00|326.03|321.93|325.95|321.85|326.08|321.98|325.95|321.85|18
1639715890000|2021-12-17 04:38:10|325.93|321.83|325.66|321.56|325.93|321.83|325.66|321.56|18
1639715900000|2021-12-17 04:38:20|325.67|321.57|325.69|321.59|325.72|321.62|325.67|321.57|6
1639715910000|2021-12-17 04:38:30|325.65|321.55|325.73|321.63|325.76|321.66|325.65|321.55|11
1639715920000|2021-12-17 04:38:40|325.74|321.64|325.74|321.64|325.74|321.64|325.74|321.64|1
1639715930000|2021-12-17 04:38:50|325.73|321.63|325.92|321.82|325.92|321.82|325.73|321.63|6
1639715940000|2021-12-17 04:39:00|325.93|321.83|326.02|321.92|326.02|321.92|325.93|321.83|9
1639715950000|2021-12-17 04:39:10|326.07|321.97|326.21|322.11|326.21|322.11|326|321.9|7
1639715960000|2021-12-17 04:39:20|326.18|322.08|326.45|322.35|326.45|322.35|326.18|322.08|16
1639715970000|2021-12-17 04:39:30|326.43|322.33|326.45|322.35|326.48|322.38|326.41|322.31|9
1639715980000|2021-12-17 04:39:40|326.44|322.34|326.28|322.18|326.44|322.34|326.28|322.18|9
1639715990000|2021-12-17 04:39:50|326.29|322.19|326.31|322.21|326.31|322.21|326.29|322.19|2
1639716000000|2021-12-17 04:40:00|326.3|322.2|326.3|322.2|326.36|322.26|326.3|322.2|5
1639716020000|2021-12-17 04:40:20|326.28|322.18|326.27|322.17|326.38|322.28|326.26|322.16|10
1639716030000|2021-12-17 04:40:30|326.29|322.19|326.17|322.07|326.32|322.22|326.16|322.06|10
1639716040000|2021-12-17 04:40:40|326.23|322.13|326.17|322.07|326.23|322.13|326.14|322.04|5
1639716050000|2021-12-17 04:40:50|326.13|322.03|326.16|322.06|326.16|322.06|326.13|322.03|2
1639716060000|2021-12-17 04:41:00|326.15|322.05|326.5|322.4|326.5|322.4|326.06|321.96|19
1639716070000|2021-12-17 04:41:10|326.52|322.42|326.46|322.36|326.52|322.42|326.46|322.36|5
1639716090000|2021-12-17 04:41:30|326.47|322.37|326.42|322.32|326.47|322.37|326.4|322.3|4
1639716100000|2021-12-17 04:41:40|326.4|322.3|326.38|322.28|326.41|322.31|326.38|322.28|4
1639716110000|2021-12-17 04:41:50|326.37|322.27|326.38|322.28|326.38|322.28|326.37|322.27|2
1639716120000|2021-12-17 04:42:00|326.39|322.29|326.43|322.33|326.45|322.35|326.39|322.29|12
1639716130000|2021-12-17 04:42:10|326.44|322.34|326.48|322.38|326.5|322.4|326.44|322.34|9
1639716140000|2021-12-17 04:42:20|326.52|322.42|326.53|322.43|326.54|322.44|326.52|322.42|4
1639716150000|2021-12-17 04:42:30|326.52|322.42|326.53|322.43|326.54|322.44|326.52|322.42|6
1639716160000|2021-12-17 04:42:40|326.56|322.46|326.66|322.56|326.66|322.56|326.56|322.46|8
1639716170000|2021-12-17 04:42:50|326.65|322.55|326.74|322.64|326.76|322.66|326.65|322.55|14
1639716180000|2021-12-17 04:43:00|326.69|322.59|326.56|322.46|326.71|322.61|326.56|322.46|13
1639716190000|2021-12-17 04:43:10|326.55|322.45|326.5|322.4|326.55|322.45|326.39|322.29|22
1639716200000|2021-12-17 04:43:20|326.49|322.39|326.5|322.4|326.5|322.4|326.48|322.38|8
1639716210000|2021-12-17 04:43:30|326.49|322.39|326.35|322.25|326.53|322.43|326.35|322.25|10
1639716220000|2021-12-17 04:43:40|326.45|322.35|326.37|322.27|326.45|322.35|326.3|322.2|11
1639716230000|2021-12-17 04:43:50|326.42|322.32|326.37|322.27|326.42|322.32|326.37|322.27|3
1639716240000|2021-12-17 04:44:00|326.38|322.28|326.39|322.29|326.4|322.3|326.37|322.27|6
1639716250000|2021-12-17 04:44:10|326.37|322.27|326.34|322.24|326.38|322.28|326.34|322.24|4
1639716260000|2021-12-17 04:44:20|326.35|322.25|326.39|322.29|326.4|322.3|326.33|322.23|12
1639716270000|2021-12-17 04:44:30|326.38|322.28|326.45|322.35|326.45|322.35|326.38|322.28|8
1639716280000|2021-12-17 04:44:40|326.44|322.34|326.37|322.27|326.45|322.35|326.35|322.25|10
1639716290000|2021-12-17 04:44:50|326.39|322.29|326.32|322.22|326.39|322.29|326.32|322.22|11
1639716300000|2021-12-17 04:45:00|326.34|322.24|326.35|322.25|326.36|322.26|326.31|322.21|9
1639716310000|2021-12-17 04:45:10|326.36|322.26|326.36|322.26|326.39|322.29|326.35|322.25|7
1639716320000|2021-12-17 04:45:20|326.37|322.27|326.29|322.19|326.37|322.27|326.23|322.13|10
1639716340000|2021-12-17 04:45:40|326.22|322.12|326.55|322.45|326.55|322.45|326.22|322.12|12
1639716350000|2021-12-17 04:45:50|326.59|322.49|326.65|322.55|326.65|322.55|326.51|322.41|14
1639716360000|2021-12-17 04:46:00|326.71|322.61|326.63|322.53|326.71|322.61|326.63|322.53|8
1639716370000|2021-12-17 04:46:10|326.62|322.52|326.64|322.54|326.64|322.54|326.61|322.51|7
1639716380000|2021-12-17 04:46:20|326.62|322.52|326.65|322.55|326.66|322.56|326.61|322.51|9
1639716390000|2021-12-17 04:46:30|326.66|322.56|326.6|322.5|326.66|322.56|326.6|322.5|3
1639716400000|2021-12-17 04:46:40|326.61|322.51|326.68|322.58|326.69|322.59|326.56|322.46|7
1639716410000|2021-12-17 04:46:50|326.67|322.57|326.64|322.54|326.67|322.57|326.64|322.54|2
1639716420000|2021-12-17 04:47:00|326.59|322.49|326.6|322.5|326.63|322.53|326.58|322.48|7
1639716430000|2021-12-17 04:47:10|326.57|322.47|326.3|322.2|326.57|322.47|326.3|322.2|19
1639716440000|2021-12-17 04:47:20|326.35|322.25|326.37|322.27|326.37|322.27|326.28|322.18|9
1639716450000|2021-12-17 04:47:30|326.38|322.28|326.48|322.38|326.5|322.4|326.38|322.28|9
1639716460000|2021-12-17 04:47:40|326.55|322.45|326.59|322.49|326.59|322.49|326.55|322.45|7
1639716470000|2021-12-17 04:47:50|326.66|322.56|326.62|322.52|326.67|322.57|326.58|322.48|7
1639716480000|2021-12-17 04:48:00|326.61|322.51|326.61|322.51|326.62|322.52|326.6|322.5|5
1639716490000|2021-12-17 04:48:10|326.65|322.55|326.61|322.51|326.65|322.55|326.61|322.51|4
1639716500000|2021-12-17 04:48:20|326.6|322.5|326.68|322.58|326.7|322.6|326.6|322.5|8
1639716510000|2021-12-17 04:48:30|326.69|322.59|326.64|322.54|326.71|322.61|326.61|322.51|12
1639716520000|2021-12-17 04:48:40|326.62|322.52|326.54|322.44|326.62|322.52|326.33|322.23|16
1639716530000|2021-12-17 04:48:50|326.53|322.43|326.53|322.43|326.55|322.45|326.52|322.42|8
1639716540000|2021-12-17 04:49:00|326.54|322.44|326.47|322.37|326.57|322.47|326.47|322.37|11
1639716550000|2021-12-17 04:49:10|326.48|322.38|326.34|322.24|326.48|322.38|326.34|322.24|8
1639716560000|2021-12-17 04:49:20|326.33|322.23|326.19|322.09|326.37|322.27|326.19|322.09|11
1639716570000|2021-12-17 04:49:30|326.2|322.1|326.14|322.04|326.27|322.17|326.14|322.04|17
1639716580000|2021-12-17 04:49:40|326.13|322.03|325.94|321.84|326.14|322.04|325.92|321.82|7
1639716590000|2021-12-17 04:49:50|325.91|321.81|325.62|321.52|325.92|321.82|325.62|321.52|22
1639716600000|2021-12-17 04:50:00|325.63|321.53|325.63|321.53|325.67|321.57|325.62|321.52|16
1639716610000|2021-12-17 04:50:10|325.65|321.55|325.6|321.5|325.66|321.56|325.59|321.49|9
1639716620000|2021-12-17 04:50:20|325.61|321.51|325.62|321.52|325.62|321.52|325.61|321.51|2
1639716630000|2021-12-17 04:50:30|325.63|321.53|325.79|321.69|325.79|321.69|325.63|321.53|7
1639716640000|2021-12-17 04:50:40|325.81|321.71|325.98|321.88|326.02|321.92|325.81|321.71|13
1639716650000|2021-12-17 04:50:50|325.97|321.87|325.74|321.64|325.97|321.87|325.74|321.64|9
1639716660000|2021-12-17 04:51:00|325.77|321.67|325.77|321.67|325.79|321.69|325.75|321.65|12
1639716670000|2021-12-17 04:51:10|325.76|321.66|325.67|321.57|325.76|321.66|325.66|321.56|12
1639716680000|2021-12-17 04:51:20|325.68|321.58|325.54|321.44|325.7|321.6|325.52|321.42|20
1639716690000|2021-12-17 04:51:30|325.56|321.46|325.57|321.47|325.58|321.48|325.52|321.42|13
1639716700000|2021-12-17 04:51:40|325.93|321.83|326.16|322.06|326.16|322.06|325.93|321.83|14
1639716710000|2021-12-17 04:51:50|326.15|322.05|326.1|322|326.19|322.09|325.99|321.89|12
1639716720000|2021-12-17 04:52:00|326.11|322.01|326.17|322.07|326.17|322.07|326.11|322.01|7
1639716730000|2021-12-17 04:52:10|326.16|322.06|326.26|322.16|326.3|322.2|326.14|322.04|15
1639716740000|2021-12-17 04:52:20|326.25|322.15|326.45|322.35|326.45|322.35|326.11|322.01|16
1639716750000|2021-12-17 04:52:30|326.46|322.36|326.39|322.29|326.47|322.37|326.31|322.21|6
1639716760000|2021-12-17 04:52:40|326.4|322.3|326.24|322.14|326.41|322.31|326.15|322.05|22
1639716770000|2021-12-17 04:52:50|326.25|322.15|326.24|322.14|326.29|322.19|326.14|322.04|10
1639716780000|2021-12-17 04:53:00|326.25|322.15|326.24|322.14|326.25|322.15|326.24|322.14|4
1639716790000|2021-12-17 04:53:10|326.25|322.15|326.19|322.09|326.25|322.15|326.19|322.09|5
1639716800000|2021-12-17 04:53:20|326.18|322.08|326.2|322.1|326.2|322.1|326.1|322|20
1639716810000|2021-12-17 04:53:30|326.19|322.09|326.18|322.08|326.24|322.14|326.13|322.03|15
1639716820000|2021-12-17 04:53:40|326.15|322.05|326.2|322.1|326.21|322.11|326.14|322.04|17
1639716830000|2021-12-17 04:53:50|326.21|322.11|326.21|322.11|326.21|322.11|326.2|322.1|3
1639716840000|2021-12-17 04:54:00|326.25|322.15|326.34|322.24|326.35|322.25|326.2|322.1|13
1639716850000|2021-12-17 04:54:10|326.35|322.25|326.53|322.43|326.53|322.43|326.35|322.25|9
1639716860000|2021-12-17 04:54:20|326.54|322.44|326.53|322.43|326.57|322.47|326.49|322.39|8
1639716870000|2021-12-17 04:54:30|326.52|322.42|326.34|322.24|326.52|322.42|326.31|322.21|15
1639716880000|2021-12-17 04:54:40|326.33|322.23|326.2|322.1|326.33|322.23|326.2|322.1|11
1639716890000|2021-12-17 04:54:50|326.22|322.12|326.12|322.02|326.25|322.15|326.11|322.01|12
1639716900000|2021-12-17 04:55:00|326.02|321.92|326.3|322.2|326.32|322.22|326.02|321.92|17
1639716910000|2021-12-17 04:55:10|326.29|322.19|326.35|322.25|326.36|322.26|326.29|322.19|10
1639716920000|2021-12-17 04:55:20|326.34|322.24|326.38|322.28|326.38|322.28|326.34|322.24|6
1639716930000|2021-12-17 04:55:30|326.39|322.29|326.46|322.36|326.46|322.36|326.37|322.27|12
1639716940000|2021-12-17 04:55:40|326.45|322.35|326.42|322.32|326.46|322.36|326.38|322.28|15
1639716950000|2021-12-17 04:55:50|326.43|322.33|326.44|322.34|326.47|322.37|326.43|322.33|6
1639716960000|2021-12-17 04:56:00|326.34|322.24|326.44|322.34|326.44|322.34|326.34|322.24|5
1639716970000|2021-12-17 04:56:10|326.43|322.33|326.43|322.33|326.43|322.33|326.43|322.33|1
1639716980000|2021-12-17 04:56:20|326.44|322.34|326.44|322.34|326.44|322.34|326.42|322.32|4
1639716990000|2021-12-17 04:56:30|326.45|322.35|326.38|322.28|326.49|322.39|326.37|322.27|12
1639717000000|2021-12-17 04:56:40|326.39|322.29|326.36|322.26|326.39|322.29|326.25|322.15|11
1639717010000|2021-12-17 04:56:50|326.33|322.23|326.3|322.2|326.33|322.23|326.3|322.2|4
1639717020000|2021-12-17 04:57:00|326.31|322.21|326.32|322.22|326.35|322.25|326.31|322.21|4
1639717030000|2021-12-17 04:57:10|326.3|322.2|326.4|322.3|326.43|322.33|326.23|322.13|10
1639717050000|2021-12-17 04:57:30|326.38|322.28|326.44|322.34|326.44|322.34|326.33|322.23|5
1639717060000|2021-12-17 04:57:40|326.45|322.35|326.47|322.37|326.47|322.37|326.45|322.35|3
1639717070000|2021-12-17 04:57:50|326.48|322.38|326.4|322.3|326.48|322.38|326.4|322.3|14
1639717080000|2021-12-17 04:58:00|326.41|322.31|326.41|322.31|326.43|322.33|326.35|322.25|6
1639717090000|2021-12-17 04:58:10|326.42|322.32|326.41|322.31|326.42|322.32|326.28|322.18|3
1639717100000|2021-12-17 04:58:20|326.42|322.32|326.43|322.33|326.43|322.33|326.39|322.29|6
1639717110000|2021-12-17 04:58:30|326.41|322.31|326.33|322.23|326.41|322.31|326.33|322.23|8
1639717120000|2021-12-17 04:58:40|326.36|322.26|326.32|322.22|326.38|322.28|326.24|322.14|8
1639717130000|2021-12-17 04:58:50|326.33|322.23|326.25|322.15|326.33|322.23|326.22|322.12|16
1639717140000|2021-12-17 04:59:00|326.27|322.17|326.27|322.17|326.4|322.3|326.23|322.13|18
1639717150000|2021-12-17 04:59:10|326.42|322.32|326.55|322.45|326.56|322.46|326.41|322.31|14
1639717160000|2021-12-17 04:59:20|326.56|322.46|326.64|322.54|326.67|322.57|326.56|322.46|11
1639717170000|2021-12-17 04:59:30|326.66|322.56|326.59|322.49|326.66|322.56|326.59|322.49|6
1639717180000|2021-12-17 04:59:40|326.58|322.48|326.65|322.55|326.65|322.55|326.55|322.45|8
1639717190000|2021-12-17 04:59:50|326.64|322.54|326.68|322.58|326.68|322.58|326.64|322.54|5
1639717200000|2021-12-17 05:00:00|326.66|322.56|326.61|322.51|326.66|322.56|326.58|322.48|12
1639717210000|2021-12-17 05:00:10|326.62|322.52|326.62|322.52|326.68|322.58|326.62|322.52|6
1639717220000|2021-12-17 05:00:20|326.63|322.53|326.64|322.54|326.64|322.54|326.63|322.53|2
1639717230000|2021-12-17 05:00:30|326.63|322.53|326.68|322.58|326.71|322.61|326.63|322.53|14
1639717240000|2021-12-17 05:00:40|326.7|322.6|326.67|322.57|326.7|322.6|326.65|322.55|10
1639717250000|2021-12-17 05:00:50|326.68|322.58|326.74|322.64|326.74|322.64|326.68|322.58|6
1639717260000|2021-12-17 05:01:00|326.75|322.65|326.74|322.64|326.75|322.65|326.74|322.64|4
1639717270000|2021-12-17 05:01:10|326.75|322.65|326.76|322.66|326.81|322.71|326.74|322.64|21
1639717280000|2021-12-17 05:01:20|326.77|322.67|326.78|322.68|326.78|322.68|326.76|322.66|4
1639717290000|2021-12-17 05:01:30|326.77|322.67|326.76|322.66|326.77|322.67|326.76|322.66|2
1639717300000|2021-12-17 05:01:40|326.78|322.68|326.77|322.67|326.78|322.68|326.76|322.66|3
1639717310000|2021-12-17 05:01:50|326.72|322.62|326.5|322.4|326.72|322.62|326.49|322.39|13
1639717320000|2021-12-17 05:02:00|326.55|322.45|326.44|322.34|326.55|322.45|326.44|322.34|10
1639717330000|2021-12-17 05:02:10|326.39|322.29|326.42|322.32|326.43|322.33|326.38|322.28|4
1639717340000|2021-12-17 05:02:20|326.32|322.22|326.39|322.29|326.42|322.32|326.32|322.22|3
1639717350000|2021-12-17 05:02:30|326.38|322.28|326.39|322.29|326.41|322.31|326.38|322.28|3
1639717360000|2021-12-17 05:02:40|326.42|322.32|326.42|322.32|326.42|322.32|326.36|322.26|3
1639717370000|2021-12-17 05:02:50|326.41|322.31|326.24|322.14|326.42|322.32|326.21|322.11|9
1639717380000|2021-12-17 05:03:00|326.19|322.09|326.1|322|326.22|322.12|326.1|322|9
1639717390000|2021-12-17 05:03:10|326.09|321.99|326|321.9|326.09|321.99|326|321.9|7
1639717400000|2021-12-17 05:03:20|326.01|321.91|326.01|321.91|326.01|321.91|326.01|321.91|1
1639717410000|2021-12-17 05:03:30|326.02|321.92|326.25|322.15|326.25|322.15|325.98|321.88|9
1639717420000|2021-12-17 05:03:40|326.26|322.16|326.27|322.17|326.28|322.18|326.26|322.16|4
1639717430000|2021-12-17 05:03:50|326.26|322.16|326.11|322.01|326.27|322.17|326.11|322.01|10
1639717440000|2021-12-17 05:04:00|326.1|322|326.17|322.07|326.2|322.1|326.1|322|8
1639717450000|2021-12-17 05:04:10|326.19|322.09|326.42|322.32|326.44|322.34|326.19|322.09|7
1639717460000|2021-12-17 05:04:20|326.43|322.33|326.45|322.35|326.45|322.35|326.43|322.33|3
1639717470000|2021-12-17 05:04:30|326.44|322.34|326.33|322.23|326.44|322.34|326.33|322.23|6
1639717480000|2021-12-17 05:04:40|326.34|322.24|326.16|322.06|326.34|322.24|326.1|322|11
1639717490000|2021-12-17 05:04:50|326.1|322|325.95|321.85|326.14|322.04|325.95|321.85|14
1639717500000|2021-12-17 05:05:00|326.04|321.94|326.16|322.06|326.21|322.11|326.04|321.94|15
1639717510000|2021-12-17 05:05:10|326.19|322.09|326.21|322.11|326.22|322.12|326.16|322.06|9
1639717520000|2021-12-17 05:05:20|326.2|322.1|326.16|322.06|326.2|322.1|326.14|322.04|10
1639717530000|2021-12-17 05:05:30|326.17|322.07|326.23|322.13|326.23|322.13|326.16|322.06|6
1639717540000|2021-12-17 05:05:40|326.22|322.12|326.22|322.12|326.23|322.13|326.2|322.1|6
1639717550000|2021-12-17 05:05:50|326.23|322.13|326.14|322.04|326.23|322.13|326.13|322.03|10
1639717560000|2021-12-17 05:06:00|326.15|322.05|326.11|322.01|326.15|322.05|326.11|322.01|3
1639717570000|2021-12-17 05:06:10|326.1|322|326.09|321.99|326.1|322|326.03|321.93|7
1639717580000|2021-12-17 05:06:20|326.07|321.97|326.08|321.98|326.11|322.01|326.07|321.97|6
1639717590000|2021-12-17 05:06:30|326.01|321.91|326.07|321.97|326.1|322|326.01|321.91|6
1639717600000|2021-12-17 05:06:40|326.06|321.96|326.07|321.97|326.09|321.99|326.03|321.93|8
1639717610000|2021-12-17 05:06:50|326.1|322|325.81|321.71|326.12|322.02|325.73|321.63|18
1639717620000|2021-12-17 05:07:00|325.82|321.72|325.84|321.74|325.92|321.82|325.82|321.72|13
1639717630000|2021-12-17 05:07:10|325.83|321.73|325.83|321.73|325.85|321.75|325.81|321.71|11
1639717640000|2021-12-17 05:07:20|325.84|321.74|325.84|321.74|325.91|321.81|325.82|321.72|12
1639717650000|2021-12-17 05:07:30|325.85|321.75|326.01|321.91|326.02|321.92|325.85|321.75|18
1639717660000|2021-12-17 05:07:40|326.04|321.94|326.04|321.94|326.04|321.94|326.01|321.91|8
1639717670000|2021-12-17 05:07:50|326.01|321.91|326|321.9|326.06|321.96|325.99|321.89|9
1639717680000|2021-12-17 05:08:00|326.02|321.92|326.02|321.92|326.03|321.93|325.99|321.89|8
1639717690000|2021-12-17 05:08:10|326.01|321.91|325.99|321.89|326.02|321.92|325.91|321.81|8
1639717700000|2021-12-17 05:08:20|325.97|321.87|326.03|321.93|326.08|321.98|325.97|321.87|9
1639717710000|2021-12-17 05:08:30|326.02|321.92|325.8|321.7|326.08|321.98|325.8|321.7|18
1639717720000|2021-12-17 05:08:40|325.82|321.72|325.72|321.62|325.88|321.78|325.68|321.58|22
1639717730000|2021-12-17 05:08:50|325.77|321.67|325.72|321.62|325.78|321.68|325.67|321.57|14
1639717740000|2021-12-17 05:09:00|325.73|321.63|325.81|321.71|325.84|321.74|325.69|321.59|11
1639717750000|2021-12-17 05:09:10|325.82|321.72|325.83|321.73|325.87|321.77|325.81|321.71|12
1639717760000|2021-12-17 05:09:20|325.82|321.72|325.82|321.72|325.91|321.81|325.81|321.71|12
1639717770000|2021-12-17 05:09:30|325.85|321.75|325.82|321.72|325.85|321.75|325.78|321.68|3
1639717780000|2021-12-17 05:09:40|325.87|321.77|325.91|321.81|325.94|321.84|325.8|321.7|8
1639717790000|2021-12-17 05:09:50|325.9|321.8|325.83|321.73|325.9|321.8|325.78|321.68|7
1639717800000|2021-12-17 05:10:00|325.82|321.72|325.92|321.82|325.92|321.82|325.79|321.69|14
1639717810000|2021-12-17 05:10:10|325.91|321.81|325.92|321.82|325.95|321.85|325.9|321.8|8
1639717820000|2021-12-17 05:10:20|325.91|321.81|325.9|321.8|325.99|321.89|325.9|321.8|6
1639717830000|2021-12-17 05:10:30|325.91|321.81|325.9|321.8|325.93|321.83|325.9|321.8|4
1639717840000|2021-12-17 05:10:40|325.91|321.81|325.95|321.85|325.95|321.85|325.89|321.79|14
1639717850000|2021-12-17 05:10:50|325.9|321.8|325.95|321.85|325.95|321.85|325.9|321.8|9
1639717860000|2021-12-17 05:11:00|325.96|321.86|326.01|321.91|326.01|321.91|325.96|321.86|4
1639717870000|2021-12-17 05:11:10|326|321.9|326|321.9|326|321.9|326|321.9|1
1639717880000|2021-12-17 05:11:20|326.01|321.91|326.01|321.91|326.01|321.91|326|321.9|3
1639717890000|2021-12-17 05:11:30|326.02|321.92|326|321.9|326.02|321.92|326|321.9|6
1639717900000|2021-12-17 05:11:40|326.01|321.91|325.86|321.76|326.02|321.92|325.78|321.68|19
1639717910000|2021-12-17 05:11:50|325.87|321.77|325.84|321.74|325.96|321.86|325.79|321.69|9
1639717920000|2021-12-17 05:12:00|325.85|321.75|325.92|321.82|325.93|321.83|325.82|321.72|8
1639717930000|2021-12-17 05:12:10|325.94|321.84|325.85|321.75|325.94|321.84|325.85|321.75|9
1639717940000|2021-12-17 05:12:20|325.96|321.86|325.9|321.8|325.96|321.86|325.88|321.78|3
1639717950000|2021-12-17 05:12:30|325.88|321.78|325.9|321.8|325.9|321.8|325.88|321.78|2
1639717960000|2021-12-17 05:12:40|325.91|321.81|326|321.9|326|321.9|325.91|321.81|6
1639717970000|2021-12-17 05:12:50|325.99|321.89|325.91|321.81|326|321.9|325.91|321.81|10
1639717980000|2021-12-17 05:13:00|325.92|321.82|325.86|321.76|325.92|321.82|325.86|321.76|5
1639717990000|2021-12-17 05:13:10|325.87|321.77|325.84|321.74|325.88|321.78|325.8|321.7|8
1639718000000|2021-12-17 05:13:20|325.85|321.75|325.92|321.82|325.93|321.83|325.84|321.74|9
1639718010000|2021-12-17 05:13:30|325.96|321.86|326.06|321.96|326.06|321.96|325.96|321.86|10
1639718020000|2021-12-17 05:13:40|326.03|321.93|325.98|321.88|326.03|321.93|325.97|321.87|7
1639718030000|2021-12-17 05:13:50|326|321.9|325.97|321.87|326.01|321.91|325.96|321.86|5
1639718040000|2021-12-17 05:14:00|325.94|321.84|325.96|321.86|326|321.9|325.94|321.84|8
1639718050000|2021-12-17 05:14:10|325.93|321.83|325.93|321.83|326.01|321.91|325.92|321.82|9
1639718060000|2021-12-17 05:14:20|326.01|321.91|326.02|321.92|326.02|321.92|326|321.9|6
1639718070000|2021-12-17 05:14:30|326.08|321.98|325.99|321.89|326.08|321.98|325.99|321.89|6
1639718080000|2021-12-17 05:14:40|325.95|321.85|326|321.9|326.02|321.92|325.94|321.84|7
1639718090000|2021-12-17 05:14:50|326.01|321.91|325.97|321.87|326.01|321.91|325.93|321.83|12
1639718100000|2021-12-17 05:15:00|325.98|321.88|325.75|321.65|325.98|321.88|325.75|321.65|13
1639718110000|2021-12-17 05:15:10|325.81|321.71|325.81|321.71|325.81|321.71|325.74|321.64|8
1639718120000|2021-12-17 05:15:20|325.74|321.64|325.76|321.66|325.82|321.72|325.74|321.64|5
1639718130000|2021-12-17 05:15:30|325.75|321.65|326.02|321.92|326.1|322|325.75|321.65|15
1639718140000|2021-12-17 05:15:40|326.03|321.93|326.03|321.93|326.12|322.02|326|321.9|16
1639718150000|2021-12-17 05:15:50|326.05|321.95|326.39|322.29|326.39|322.29|326.05|321.95|13
1639718160000|2021-12-17 05:16:00|326.37|322.27|326.47|322.37|326.47|322.37|326.37|322.27|12
1639718170000|2021-12-17 05:16:10|326.46|322.36|326.6|322.5|326.6|322.5|326.46|322.36|15
1639718180000|2021-12-17 05:16:20|326.61|322.51|326.62|322.52|326.62|322.52|326.6|322.5|7
1639718190000|2021-12-17 05:16:30|326.61|322.51|326.59|322.49|326.61|322.51|326.55|322.45|8
1639718200000|2021-12-17 05:16:40|326.58|322.48|326.56|322.46|326.59|322.49|326.55|322.45|13
1639718210000|2021-12-17 05:16:50|326.55|322.45|326.55|322.45|326.56|322.46|326.53|322.43|12
1639718220000|2021-12-17 05:17:00|326.57|322.47|326.49|322.39|326.6|322.5|326.45|322.35|11
1639718230000|2021-12-17 05:17:10|326.53|322.43|326.53|322.43|326.54|322.44|326.47|322.37|8
1639718240000|2021-12-17 05:17:20|326.52|322.42|326.52|322.42|326.52|322.42|326.52|322.42|1
1639718250000|2021-12-17 05:17:30|326.53|322.43|326.57|322.47|326.57|322.47|326.53|322.43|6
1639718260000|2021-12-17 05:17:40|326.58|322.48|326.6|322.5|326.64|322.54|326.58|322.48|7
1639718270000|2021-12-17 05:17:50|326.59|322.49|326.6|322.5|326.6|322.5|326.52|322.42|7
1639718280000|2021-12-17 05:18:00|326.55|322.45|326.56|322.46|326.57|322.47|326.54|322.44|7
1639718290000|2021-12-17 05:18:10|326.58|322.48|326.58|322.48|326.62|322.52|326.55|322.45|11
1639718300000|2021-12-17 05:18:20|326.59|322.49|326.66|322.56|326.68|322.58|326.59|322.49|9
1639718310000|2021-12-17 05:18:30|326.69|322.59|326.72|322.62|326.72|322.62|326.66|322.56|10
1639718320000|2021-12-17 05:18:40|326.73|322.63|326.71|322.61|326.74|322.64|326.71|322.61|5
1639718330000|2021-12-17 05:18:50|326.7|322.6|326.51|322.41|326.7|322.6|326.5|322.4|19
1639718340000|2021-12-17 05:19:00|326.52|322.42|326.47|322.37|326.53|322.43|326.47|322.37|8
1639718350000|2021-12-17 05:19:10|326.46|322.36|326.18|322.08|326.47|322.37|326.14|322.04|15
1639718360000|2021-12-17 05:19:20|326.14|322.04|326.12|322.02|326.18|322.08|326.12|322.02|12
1639718370000|2021-12-17 05:19:30|326.13|322.03|326.13|322.03|326.16|322.06|326.11|322.01|10
1639718380000|2021-12-17 05:19:40|326.16|322.06|326.24|322.14|326.24|322.14|326.13|322.03|11
1639718390000|2021-12-17 05:19:50|326.3|322.2|326.29|322.19|326.33|322.23|326.24|322.14|8
1639718400000|2021-12-17 05:20:00|326.31|322.21|326.24|322.14|326.31|322.21|326.23|322.13|11
1639718410000|2021-12-17 05:20:10|326.25|322.15|326.2|322.1|326.27|322.17|326.2|322.1|7
1639718420000|2021-12-17 05:20:20|326.21|322.11|326.2|322.1|326.21|322.11|326.19|322.09|4
1639718430000|2021-12-17 05:20:30|326.19|322.09|326.19|322.09|326.2|322.1|326.19|322.09|3
1639718440000|2021-12-17 05:20:40|326.18|322.08|326.33|322.23|326.33|322.23|326.18|322.08|8
1639718450000|2021-12-17 05:20:50|326.3|322.2|326.32|322.22|326.33|322.23|326.3|322.2|5
1639718460000|2021-12-17 05:21:00|326.27|322.17|326.34|322.24|326.34|322.24|326.19|322.09|15
1639718470000|2021-12-17 05:21:10|326.35|322.25|326.2|322.1|326.35|322.25|326.13|322.03|15
1639718480000|2021-12-17 05:21:20|326.21|322.11|326.08|321.98|326.21|322.11|326.08|321.98|8
1639718490000|2021-12-17 05:21:30|326.06|321.96|326.22|322.12|326.22|322.12|326.06|321.96|13
1639718500000|2021-12-17 05:21:40|326.23|322.13|326.2|322.1|326.25|322.15|326.14|322.04|9
1639718510000|2021-12-17 05:21:50|326.17|322.07|326.13|322.03|326.19|322.09|326.13|322.03|5
1639718520000|2021-12-17 05:22:00|326.12|322.02|326.05|321.95|326.12|322.02|326.05|321.95|10
1639718530000|2021-12-17 05:22:10|326.04|321.94|325.79|321.69|326.04|321.94|325.79|321.69|12
1639718540000|2021-12-17 05:22:20|325.78|321.68|325.69|321.59|325.78|321.68|325.67|321.57|11
1639718550000|2021-12-17 05:22:30|325.74|321.64|325.75|321.65|325.8|321.7|325.68|321.58|8
1639718560000|2021-12-17 05:22:40|325.72|321.62|325.74|321.64|325.75|321.65|325.7|321.6|13
1639718570000|2021-12-17 05:22:50|325.7|321.6|325.73|321.63|325.75|321.65|325.69|321.59|11
1639718580000|2021-12-17 05:23:00|325.72|321.62|325.85|321.75|325.88|321.78|325.72|321.62|11
1639718590000|2021-12-17 05:23:10|325.83|321.73|325.95|321.85|325.99|321.89|325.83|321.73|12
1639718600000|2021-12-17 05:23:20|325.92|321.82|326.02|321.92|326.02|321.92|325.89|321.79|21
1639718610000|2021-12-17 05:23:30|326.01|321.91|325.99|321.89|326.02|321.92|325.94|321.84|9
1639718620000|2021-12-17 05:23:40|325.94|321.84|325.66|321.56|325.94|321.84|325.65|321.55|14
1639718630000|2021-12-17 05:23:50|325.71|321.61|325.64|321.54|325.71|321.61|325.63|321.53|7
1639718640000|2021-12-17 05:24:00|325.63|321.53|325.58|321.48|325.64|321.54|325.52|321.42|9
1639718650000|2021-12-17 05:24:10|325.61|321.51|325.65|321.55|325.71|321.61|325.57|321.47|11
1639718660000|2021-12-17 05:24:20|325.63|321.53|325.75|321.65|325.85|321.75|325.63|321.53|12
1639718670000|2021-12-17 05:24:30|325.74|321.64|325.71|321.61|325.74|321.64|325.7|321.6|6
1639718680000|2021-12-17 05:24:40|325.65|321.55|325.62|321.52|325.65|321.55|325.57|321.47|11
1639718690000|2021-12-17 05:24:50|325.58|321.48|325.57|321.47|325.58|321.48|325.57|321.47|2
1639718700000|2021-12-17 05:25:00|325.53|321.43|325.63|321.53|325.65|321.55|325.53|321.43|7
1639718710000|2021-12-17 05:25:10|325.64|321.54|325.72|321.62|325.73|321.63|325.64|321.54|5
1639718720000|2021-12-17 05:25:20|325.73|321.63|325.82|321.72|325.89|321.79|325.72|321.62|7
1639718730000|2021-12-17 05:25:30|325.83|321.73|325.82|321.72|325.83|321.73|325.81|321.71|6
1639718750000|2021-12-17 05:25:50|325.83|321.73|325.74|321.64|325.83|321.73|325.73|321.63|5
1639718760000|2021-12-17 05:26:00|325.83|321.73|325.83|321.73|325.91|321.81|325.71|321.61|8
1639718770000|2021-12-17 05:26:10|325.81|321.71|325.79|321.69|325.86|321.76|325.79|321.69|7
1639718780000|2021-12-17 05:26:20|325.8|321.7|325.74|321.64|325.88|321.78|325.74|321.64|14
1639718790000|2021-12-17 05:26:30|325.73|321.63|325.74|321.64|325.78|321.68|325.73|321.63|4
1639718800000|2021-12-17 05:26:40|325.79|321.69|325.75|321.65|325.79|321.69|325.7|321.6|7
1639718810000|2021-12-17 05:26:50|325.74|321.64|325.74|321.64|325.74|321.64|325.74|321.64|1
1639718820000|2021-12-17 05:27:00|325.77|321.67|325.83|321.73|325.84|321.74|325.77|321.67|6
1639718830000|2021-12-17 05:27:10|325.95|321.85|326.33|322.23|326.39|322.29|325.95|321.85|21
1639718840000|2021-12-17 05:27:20|326.34|322.24|326.53|322.43|326.53|322.43|326.34|322.24|14
1639718850000|2021-12-17 05:27:30|326.55|322.45|326.63|322.53|326.69|322.59|326.55|322.45|17
1639718860000|2021-12-17 05:27:40|326.64|322.54|326.73|322.63|326.73|322.63|326.63|322.53|17
1639718870000|2021-12-17 05:27:50|326.81|322.71|326.97|322.87|327.11|323.01|326.8|322.7|21
1639718880000|2021-12-17 05:28:00|326.96|322.86|327.04|322.94|327.06|322.96|326.96|322.86|14
1639718890000|2021-12-17 05:28:10|327.03|322.93|327.76|323.66|327.81|323.71|327.03|322.93|28
1639718900000|2021-12-17 05:28:20|327.79|323.69|328.29|324.19|328.4|324.3|327.71|323.61|24
1639718910000|2021-12-17 05:28:30|328.28|324.18|327.79|323.69|328.28|324.18|327.75|323.65|24
1639718920000|2021-12-17 05:28:40|327.77|323.67|327.92|323.82|327.92|323.82|327.7|323.6|20
1639718930000|2021-12-17 05:28:50|327.9|323.8|327.76|323.66|327.9|323.8|327.69|323.59|22
1639718940000|2021-12-17 05:29:00|327.77|323.67|327.9|323.8|327.93|323.83|327.77|323.67|11
1639718950000|2021-12-17 05:29:10|327.89|323.79|327.64|323.54|327.9|323.8|327.64|323.54|11
1639718960000|2021-12-17 05:29:20|327.52|323.42|327.4|323.3|327.67|323.57|327.37|323.27|23
1639718970000|2021-12-17 05:29:30|327.41|323.31|327.42|323.32|327.7|323.6|327.41|323.31|19
1639718980000|2021-12-17 05:29:40|327.41|323.31|327.46|323.36|327.46|323.36|327.27|323.17|15
1639718990000|2021-12-17 05:29:50|327.59|323.49|327.65|323.55|327.65|323.55|327.55|323.45|14
1639719000000|2021-12-17 05:30:00|327.66|323.56|327.74|323.64|327.76|323.66|327.66|323.56|17
1639719010000|2021-12-17 05:30:10|327.71|323.61|327.46|323.36|327.71|323.61|327.33|323.23|21
1639719020000|2021-12-17 05:30:20|327.47|323.37|327.43|323.33|327.47|323.37|327.42|323.32|7
1639719030000|2021-12-17 05:30:30|327.46|323.36|327.48|323.38|327.48|323.38|327.43|323.33|11
1639719040000|2021-12-17 05:30:40|327.47|323.37|327.26|323.16|327.47|323.37|327.25|323.15|14
1639719050000|2021-12-17 05:30:50|327.25|323.15|326.8|322.7|327.25|323.15|326.8|322.7|18
1639719060000|2021-12-17 05:31:00|326.81|322.71|326.79|322.69|326.83|322.73|326.75|322.65|14
1639719070000|2021-12-17 05:31:10|326.78|322.68|326.74|322.64|326.78|322.68|326.71|322.61|10
1639719080000|2021-12-17 05:31:20|326.73|322.63|326.74|322.64|326.74|322.64|326.73|322.63|2
1639719090000|2021-12-17 05:31:30|326.7|322.6|326.73|322.63|326.76|322.66|326.7|322.6|10
1639719100000|2021-12-17 05:31:40|326.72|322.62|326.62|322.52|326.73|322.63|326.62|322.52|8
1639719110000|2021-12-17 05:31:50|326.57|322.47|326.36|322.26|326.57|322.47|326.36|322.26|17
1639719120000|2021-12-17 05:32:00|326.3|322.2|326.36|322.26|326.4|322.3|326.29|322.19|9
1639719130000|2021-12-17 05:32:10|326.38|322.28|326.38|322.28|326.38|322.28|326.35|322.25|7
1639719140000|2021-12-17 05:32:20|326.43|322.33|326.52|322.42|326.65|322.55|326.43|322.33|18
1639719150000|2021-12-17 05:32:30|326.51|322.41|326.35|322.25|326.51|322.41|326.35|322.25|9
1639719160000|2021-12-17 05:32:40|326.29|322.19|326.27|322.17|326.3|322.2|326.26|322.16|10
1639719170000|2021-12-17 05:32:50|326.28|322.18|326.34|322.24|326.41|322.31|326.26|322.16|9
1639719180000|2021-12-17 05:33:00|326.33|322.23|326.23|322.13|326.33|322.23|326.23|322.13|9
1639719190000|2021-12-17 05:33:10|326.24|322.14|326.26|322.16|326.27|322.17|326.23|322.13|6
1639719200000|2021-12-17 05:33:20|326.27|322.17|326.38|322.28|326.39|322.29|326.27|322.17|9
1639719210000|2021-12-17 05:33:30|326.37|322.27|326.36|322.26|326.38|322.28|326.33|322.23|9
1639719220000|2021-12-17 05:33:40|326.37|322.27|326.42|322.32|326.46|322.36|326.36|322.26|11
1639719230000|2021-12-17 05:33:50|326.44|322.34|326.33|322.23|326.45|322.35|326.32|322.22|16
1639719240000|2021-12-17 05:34:00|326.34|322.24|326.34|322.24|326.39|322.29|326.31|322.21|16
1639719250000|2021-12-17 05:34:10|326.33|322.23|326.29|322.19|326.34|322.24|326.28|322.18|12
1639719260000|2021-12-17 05:34:20|326.3|322.2|326.31|322.21|326.34|322.24|326.3|322.2|6
1639719270000|2021-12-17 05:34:30|326.32|322.22|326.36|322.26|326.4|322.3|326.3|322.2|11
1639719280000|2021-12-17 05:34:40|326.35|322.25|326.4|322.3|326.4|322.3|326.35|322.25|4
1639719290000|2021-12-17 05:34:50|326.38|322.28|326.36|322.26|326.39|322.29|326.33|322.23|5
1639719300000|2021-12-17 05:35:00|326.33|322.23|326.42|322.32|326.43|322.33|326.24|322.14|14
1639719310000|2021-12-17 05:35:10|326.41|322.31|326.38|322.28|326.41|322.31|326.34|322.24|6
1639719320000|2021-12-17 05:35:20|326.39|322.29|326.62|322.52|326.62|322.52|326.39|322.29|16
1639719330000|2021-12-17 05:35:30|326.63|322.53|326.64|322.54|326.64|322.54|326.62|322.52|9
1639719340000|2021-12-17 05:35:40|326.65|322.55|326.73|322.63|326.73|322.63|326.64|322.54|12
1639719350000|2021-12-17 05:35:50|326.74|322.64|326.74|322.64|326.9|322.8|326.74|322.64|18
1639719360000|2021-12-17 05:36:00|326.71|322.61|326.74|322.64|326.74|322.64|326.68|322.58|11
1639719370000|2021-12-17 05:36:10|326.75|322.65|326.69|322.59|326.85|322.75|326.68|322.58|18
1639719380000|2021-12-17 05:36:20|326.64|322.54|326.49|322.39|326.64|322.54|326.47|322.37|11
1639719390000|2021-12-17 05:36:30|326.48|322.38|326.47|322.37|326.52|322.42|326.44|322.34|15
1639719400000|2021-12-17 05:36:40|326.48|322.38|326.47|322.37|326.49|322.39|326.4|322.3|13
1639719410000|2021-12-17 05:36:50|326.46|322.36|326.4|322.3|326.49|322.39|326.32|322.22|16
1639719420000|2021-12-17 05:37:00|326.38|322.28|326.37|322.27|326.46|322.36|326.36|322.26|14
1639719430000|2021-12-17 05:37:10|326.38|322.28|326.31|322.21|326.38|322.28|326.31|322.21|9
1639719440000|2021-12-17 05:37:20|326.36|322.26|326.32|322.22|326.36|322.26|326.32|322.22|6
1639719450000|2021-12-17 05:37:30|326.27|322.17|325.97|321.87|326.27|322.17|325.97|321.87|14
1639719460000|2021-12-17 05:37:40|325.96|321.86|326.01|321.91|326.03|321.93|325.96|321.86|13
1639719470000|2021-12-17 05:37:50|325.95|321.85|326.01|321.91|326.03|321.93|325.95|321.85|6
1639719480000|2021-12-17 05:38:00|326.02|321.92|325.93|321.83|326.06|321.96|325.93|321.83|7
1639719490000|2021-12-17 05:38:10|325.92|321.82|325.92|321.82|325.94|321.84|325.91|321.81|4
1639719500000|2021-12-17 05:38:20|325.91|321.81|325.85|321.75|325.92|321.82|325.85|321.75|6
1639719510000|2021-12-17 05:38:30|325.82|321.72|325.91|321.81|325.94|321.84|325.73|321.63|18
1639719520000|2021-12-17 05:38:40|325.88|321.78|325.68|321.58|325.88|321.78|325.65|321.55|16
1639719530000|2021-12-17 05:38:50|325.7|321.6|325.72|321.62|325.73|321.63|325.54|321.44|15
1639719540000|2021-12-17 05:39:00|325.71|321.61|325.62|321.52|325.71|321.61|325.62|321.52|13
1639719550000|2021-12-17 05:39:10|325.63|321.53|325.61|321.51|325.63|321.53|325.52|321.42|14
1639719560000|2021-12-17 05:39:20|325.58|321.48|325.56|321.46|325.58|321.48|325.45|321.35|18
1639719570000|2021-12-17 05:39:30|325.55|321.45|325.53|321.43|325.57|321.47|325.5|321.4|11
1639719580000|2021-12-17 05:39:40|325.56|321.46|325.54|321.44|325.61|321.51|325.53|321.43|21
1639719590000|2021-12-17 05:39:50|325.52|321.42|325.54|321.44|325.56|321.46|325.48|321.38|13
1639719600000|2021-12-17 05:40:00|325.48|321.38|325.29|321.19|325.48|321.38|325.27|321.17|13
1639719610000|2021-12-17 05:40:10|325.28|321.18|325.36|321.26|325.38|321.28|325.28|321.18|9
1639719620000|2021-12-17 05:40:20|325.37|321.27|325.35|321.25|325.41|321.31|325.33|321.23|5
1639719630000|2021-12-17 05:40:30|325.28|321.18|325.25|321.15|325.37|321.27|325.2|321.1|13
1639719640000|2021-12-17 05:40:40|325.22|321.12|325.1|321|325.26|321.16|325.1|321|10
1639719650000|2021-12-17 05:40:50|325.11|321.01|325.2|321.1|325.21|321.11|325.11|321.01|17
1639719660000|2021-12-17 05:41:00|325.17|321.07|324.91|320.81|325.17|321.07|324.91|320.81|14
1639719670000|2021-12-17 05:41:10|324.88|320.78|324.73|320.63|324.88|320.78|324.69|320.59|14
1639719680000|2021-12-17 05:41:20|324.81|320.71|324.81|320.71|324.81|320.71|324.77|320.67|10
1639719690000|2021-12-17 05:41:30|324.8|320.7|324.82|320.72|324.91|320.81|324.8|320.7|17
1639719700000|2021-12-17 05:41:40|324.81|320.71|324.89|320.79|324.9|320.8|324.76|320.66|8
1639719710000|2021-12-17 05:41:50|324.81|320.71|324.94|320.84|324.94|320.84|324.78|320.68|12
1639719720000|2021-12-17 05:42:00|324.93|320.83|324.81|320.71|324.93|320.83|324.81|320.71|6
1639719730000|2021-12-17 05:42:10|324.76|320.66|325.21|321.11|325.23|321.13|324.76|320.66|12
1639719740000|2021-12-17 05:42:20|325.2|321.1|324.89|320.79|325.2|321.1|324.88|320.78|12
1639719750000|2021-12-17 05:42:30|324.88|320.78|324.83|320.73|324.93|320.83|324.82|320.72|10
1639719760000|2021-12-17 05:42:40|324.85|320.75|324.84|320.74|324.85|320.75|324.81|320.71|5
1639719770000|2021-12-17 05:42:50|324.83|320.73|324.91|320.81|324.93|320.83|324.8|320.7|12
1639719780000|2021-12-17 05:43:00|324.92|320.82|325.02|320.92|325.02|320.92|324.92|320.82|10
1639719790000|2021-12-17 05:43:10|325.01|320.91|325.03|320.93|325.03|320.93|324.98|320.88|11
1639719800000|2021-12-17 05:43:20|325.02|320.92|325.02|320.92|325.08|320.98|324.98|320.88|10
1639719810000|2021-12-17 05:43:30|325.01|320.91|325|320.9|325.05|320.95|324.99|320.89|9
1639719820000|2021-12-17 05:43:40|324.97|320.87|324.94|320.84|324.97|320.87|324.92|320.82|3
1639719830000|2021-12-17 05:43:50|324.99|320.89|324.95|320.85|324.99|320.89|324.93|320.83|3
1639719840000|2021-12-17 05:44:00|324.94|320.84|324.98|320.88|325.01|320.91|324.9|320.8|13
1639719850000|2021-12-17 05:44:10|324.97|320.87|324.88|320.78|324.97|320.87|324.86|320.76|14
1639719860000|2021-12-17 05:44:20|324.92|320.82|324.79|320.69|324.92|320.82|324.79|320.69|9
1639719870000|2021-12-17 05:44:30|324.84|320.74|324.79|320.69|324.84|320.74|324.79|320.69|7
1639719880000|2021-12-17 05:44:40|324.78|320.68|324.81|320.71|324.82|320.72|324.64|320.54|17
1639719890000|2021-12-17 05:44:50|324.82|320.72|324.6|320.5|324.84|320.74|324.48|320.38|22
1639719900000|2021-12-17 05:45:00|324.64|320.54|324.49|320.39|324.67|320.57|324.49|320.39|19
1639719910000|2021-12-17 05:45:10|324.48|320.38|324.43|320.33|324.54|320.44|324.43|320.33|12
1639719920000|2021-12-17 05:45:20|324.42|320.32|323.92|319.82|324.42|320.32|323.92|319.82|23
1639719930000|2021-12-17 05:45:30|323.93|319.83|323.65|319.55|323.93|319.83|323.61|319.51|17
1639719940000|2021-12-17 05:45:40|323.66|319.56|323.82|319.72|323.87|319.77|323.66|319.56|16
1639719950000|2021-12-17 05:45:50|323.81|319.71|324.01|319.91|324.01|319.91|323.78|319.68|9
1639719960000|2021-12-17 05:46:00|324|319.9|324.02|319.92|324.07|319.97|323.97|319.87|11
1639719970000|2021-12-17 05:46:10|324.01|319.91|323.9|319.8|324.03|319.93|323.86|319.76|18
1639719980000|2021-12-17 05:46:20|323.94|319.84|323.93|319.83|324.01|319.91|323.89|319.79|11
1639719990000|2021-12-17 05:46:30|323.94|319.84|324|319.9|324.01|319.91|323.94|319.84|5
1639720000000|2021-12-17 05:46:40|324.03|319.93|324.11|320.01|324.12|320.02|324|319.9|12
1639720010000|2021-12-17 05:46:50|324.12|320.02|324.02|319.92|324.12|320.02|323.98|319.88|12
1639720020000|2021-12-17 05:47:00|324|319.9|324.03|319.93|324.12|320.02|323.96|319.86|11
1639720030000|2021-12-17 05:47:10|324.02|319.92|324.11|320.01|324.12|320.02|324.02|319.92|9
1639720040000|2021-12-17 05:47:20|324.1|320|324.28|320.18|324.32|320.22|324.1|320|8
1639720050000|2021-12-17 05:47:30|324.22|320.12|324.37|320.27|324.42|320.32|324.22|320.12|8
1639720060000|2021-12-17 05:47:40|324.38|320.28|324.3|320.2|324.42|320.32|324.28|320.18|9
1639720070000|2021-12-17 05:47:50|324.23|320.13|324.35|320.25|324.36|320.26|324.23|320.13|10
1639720080000|2021-12-17 05:48:00|324.39|320.29|324.4|320.3|324.49|320.39|324.35|320.25|10
1639720090000|2021-12-17 05:48:10|324.41|320.31|324.41|320.31|324.43|320.33|324.4|320.3|4
1639720100000|2021-12-17 05:48:20|324.39|320.29|324.43|320.33|324.52|320.42|324.39|320.29|12
1639720110000|2021-12-17 05:48:30|324.46|320.36|324.34|320.24|324.47|320.37|324.3|320.2|14
1639720120000|2021-12-17 05:48:40|324.3|320.2|324.38|320.28|324.39|320.29|324.3|320.2|7
1639720130000|2021-12-17 05:48:50|324.41|320.31|324.47|320.37|324.52|320.42|324.39|320.29|9
1639720140000|2021-12-17 05:49:00|324.48|320.38|324.42|320.32|324.48|320.38|324.36|320.26|12
1639720150000|2021-12-17 05:49:10|324.41|320.31|324.46|320.36|324.46|320.36|324.37|320.27|15
1639720160000|2021-12-17 05:49:20|324.47|320.37|324.46|320.36|324.48|320.38|324.45|320.35|8
1639720170000|2021-12-17 05:49:30|324.47|320.37|324.44|320.34|324.49|320.39|324.43|320.33|9
1639720180000|2021-12-17 05:49:40|324.45|320.35|324.43|320.33|324.49|320.39|324.3|320.2|10
1639720190000|2021-12-17 05:49:50|324.42|320.32|323.99|319.89|324.42|320.32|323.99|319.89|13
1639720200000|2021-12-17 05:50:00|323.98|319.88|323.91|319.81|323.98|319.88|323.89|319.79|7
1639720210000|2021-12-17 05:50:10|323.92|319.82|323.91|319.81|323.92|319.82|323.9|319.8|6
1639720220000|2021-12-17 05:50:20|324|319.9|323.92|319.82|324.02|319.92|323.92|319.82|11
1639720230000|2021-12-17 05:50:30|323.89|319.79|323.92|319.82|323.94|319.84|323.89|319.79|6
1639720240000|2021-12-17 05:50:40|323.87|319.77|323.92|319.82|323.92|319.82|323.87|319.77|2
1639720250000|2021-12-17 05:50:50|323.96|319.86|324.01|319.91|324.01|319.91|323.91|319.81|7
1639720260000|2021-12-17 05:51:00|324.03|319.93|324.01|319.91|324.03|319.93|324.01|319.91|2
1639720270000|2021-12-17 05:51:10|324|319.9|324.01|319.91|324.01|319.91|324|319.9|2
1639720280000|2021-12-17 05:51:20|324.02|319.92|324.02|319.92|324.02|319.92|324.02|319.92|1
1639720290000|2021-12-17 05:51:30|324.04|319.94|323.93|319.83|324.04|319.94|323.93|319.83|6
1639720300000|2021-12-17 05:51:40|323.94|319.84|323.85|319.75|323.98|319.88|323.85|319.75|8
1639720310000|2021-12-17 05:51:50|323.84|319.74|323.85|319.75|323.89|319.79|323.84|319.74|6
1639720320000|2021-12-17 05:52:00|323.84|319.74|323.86|319.76|323.88|319.78|323.8|319.7|7
1639720330000|2021-12-17 05:52:10|323.84|319.74|323.76|319.66|323.84|319.74|323.75|319.65|11
1639720340000|2021-12-17 05:52:20|323.69|319.59|323.8|319.7|323.95|319.85|323.69|319.59|11
1639720350000|2021-12-17 05:52:30|323.89|319.79|323.92|319.82|323.92|319.82|323.81|319.71|10
1639720360000|2021-12-17 05:52:40|323.91|319.81|323.91|319.81|323.99|319.89|323.83|319.73|9
1639720370000|2021-12-17 05:52:50|323.92|319.82|323.88|319.78|323.92|319.82|323.87|319.77|5
1639720380000|2021-12-17 05:53:00|323.92|319.82|323.84|319.74|323.92|319.82|323.83|319.73|9
1639720390000|2021-12-17 05:53:10|323.92|319.82|323.84|319.74|323.92|319.82|323.83|319.73|7
1639720400000|2021-12-17 05:53:20|323.83|319.73|323.97|319.87|324|319.9|323.83|319.73|14
1639720410000|2021-12-17 05:53:30|323.98|319.88|324.14|320.04|324.14|320.04|323.95|319.85|8
1639720420000|2021-12-17 05:53:40|324.09|319.99|324.11|320.01|324.13|320.03|324.08|319.98|6
1639720430000|2021-12-17 05:53:50|324.09|319.99|324.21|320.11|324.21|320.11|324.05|319.95|11
1639720440000|2021-12-17 05:54:00|324.2|320.1|324.2|320.1|324.21|320.11|324.14|320.04|6
1639720450000|2021-12-17 05:54:10|324.16|320.06|324.2|320.1|324.21|320.11|324.13|320.03|5
1639720460000|2021-12-17 05:54:20|324.21|320.11|324.16|320.06|324.21|320.11|324.16|320.06|3
1639720470000|2021-12-17 05:54:30|324.19|320.09|324.21|320.11|324.21|320.11|324.13|320.03|8
1639720480000|2021-12-17 05:54:40|324.2|320.1|324.21|320.11|324.22|320.12|324.16|320.06|6
1639720490000|2021-12-17 05:54:50|324.22|320.12|324.46|320.36|324.48|320.38|324.21|320.11|10
1639720500000|2021-12-17 05:55:00|324.49|320.39|324.47|320.37|324.49|320.39|324.44|320.34|8
1639720510000|2021-12-17 05:55:10|324.44|320.34|324.38|320.28|324.45|320.35|324.38|320.28|10
1639720520000|2021-12-17 05:55:20|324.39|320.29|324.4|320.3|324.42|320.32|324.39|320.29|3
1639720530000|2021-12-17 05:55:30|324.39|320.29|324.39|320.29|324.4|320.3|324.39|320.29|3
1639720540000|2021-12-17 05:55:40|324.4|320.3|324.35|320.25|324.45|320.35|324.35|320.25|8
1639720550000|2021-12-17 05:55:50|324.37|320.27|324.3|320.2|324.4|320.3|324.27|320.17|22
1639720560000|2021-12-17 05:56:00|324.29|320.19|324.31|320.21|324.33|320.23|324.28|320.18|11
1639720570000|2021-12-17 05:56:10|324.32|320.22|324.28|320.18|324.34|320.24|324.26|320.16|7
1639720580000|2021-12-17 05:56:20|324.29|320.19|324.44|320.34|324.45|320.35|324.29|320.19|11
1639720590000|2021-12-17 05:56:30|324.45|320.35|324.53|320.43|324.54|320.44|324.45|320.35|7
1639720600000|2021-12-17 05:56:40|324.52|320.42|324.33|320.23|324.52|320.42|324.32|320.22|16
1639720610000|2021-12-17 05:56:50|324.32|320.22|324.32|320.22|324.33|320.23|324.32|320.22|3
1639720620000|2021-12-17 05:57:00|324.23|320.13|324.29|320.19|324.29|320.19|324.23|320.13|2
1639720630000|2021-12-17 05:57:10|324.35|320.25|324.46|320.36|324.47|320.37|324.35|320.25|15
1639720640000|2021-12-17 05:57:20|324.47|320.37|324.48|320.38|324.48|320.38|324.42|320.32|7
1639720650000|2021-12-17 05:57:30|324.49|320.39|324.61|320.51|324.65|320.55|324.49|320.39|11
1639720660000|2021-12-17 05:57:40|324.68|320.58|324.59|320.49|324.68|320.58|324.53|320.43|6
1639720670000|2021-12-17 05:57:50|324.67|320.57|324.78|320.68|324.84|320.74|324.67|320.57|17
1639720680000|2021-12-17 05:58:00|324.77|320.67|324.72|320.62|324.78|320.68|324.69|320.59|7
1639720690000|2021-12-17 05:58:10|324.68|320.58|324.71|320.61|324.72|320.62|324.68|320.58|3
1639720700000|2021-12-17 05:58:20|324.7|320.6|324.75|320.65|324.81|320.71|324.7|320.6|11
1639720710000|2021-12-17 05:58:30|324.77|320.67|324.85|320.75|324.86|320.76|324.75|320.65|12
1639720720000|2021-12-17 05:58:40|324.86|320.76|324.93|320.83|325.02|320.92|324.86|320.76|12
1639720730000|2021-12-17 05:58:50|324.91|320.81|324.88|320.78|324.95|320.85|324.85|320.75|18
1639720740000|2021-12-17 05:59:00|324.89|320.79|324.84|320.74|324.89|320.79|324.81|320.71|5
1639720750000|2021-12-17 05:59:10|324.87|320.77|324.89|320.79|324.91|320.81|324.8|320.7|9
1639720760000|2021-12-17 05:59:20|324.88|320.78|324.89|320.79|324.89|320.79|324.88|320.78|4
1639720770000|2021-12-17 05:59:30|324.82|320.72|324.76|320.66|324.83|320.73|324.74|320.64|11
1639720780000|2021-12-17 05:59:40|324.75|320.65|324.68|320.58|324.75|320.65|324.66|320.56|10
1639720790000|2021-12-17 05:59:50|324.72|320.62|324.69|320.59|324.8|320.7|324.67|320.57|12
1639720800000|2021-12-17 06:00:00|324.6|320.5|324.75|320.65|324.8|320.7|324.6|320.5|12
1639720810000|2021-12-17 06:00:10|324.74|320.64|324.75|320.65|324.81|320.71|324.7|320.6|10
1639720820000|2021-12-17 06:00:20|324.81|320.71|324.74|320.64|324.81|320.71|324.69|320.59|17
1639720830000|2021-12-17 06:00:30|324.75|320.65|324.93|320.83|324.93|320.83|324.7|320.6|15
1639720840000|2021-12-17 06:00:40|324.94|320.84|325.05|320.95|325.05|320.95|324.92|320.82|15
1639720850000|2021-12-17 06:00:50|325.06|320.96|324.93|320.83|325.06|320.96|324.92|320.82|8
1639720860000|2021-12-17 06:01:00|324.91|320.81|325.02|320.92|325.02|320.92|324.91|320.81|6
1639720870000|2021-12-17 06:01:10|325.04|320.94|325|320.9|325.04|320.94|325|320.9|5
1639720880000|2021-12-17 06:01:20|325.02|320.92|325|320.9|325.02|320.92|325|320.9|4
1639720890000|2021-12-17 06:01:30|325.02|320.92|325|320.9|325.02|320.92|325|320.9|4
1639720900000|2021-12-17 06:01:40|325.05|320.95|325.12|321.02|325.12|321.02|325.05|320.95|10
1639720910000|2021-12-17 06:01:50|325.1|321|325.11|321.01|325.16|321.06|325.1|321|9
1639720920000|2021-12-17 06:02:00|325.14|321.04|325.4|321.3|325.48|321.38|325.1|321|14
1639720930000|2021-12-17 06:02:10|325.41|321.31|325.4|321.3|325.42|321.32|325.4|321.3|6
1639720940000|2021-12-17 06:02:20|325.42|321.32|325.34|321.24|325.42|321.32|325.2|321.1|15
1639720950000|2021-12-17 06:02:30|325.31|321.21|325.34|321.24|325.4|321.3|325.31|321.21|8
1639720960000|2021-12-17 06:02:40|325.35|321.25|325.44|321.34|325.45|321.35|325.35|321.25|13
1639720970000|2021-12-17 06:02:50|325.45|321.35|325.49|321.39|325.51|321.41|325.4|321.3|13
1639720980000|2021-12-17 06:03:00|325.5|321.4|325.29|321.19|325.54|321.44|325.29|321.19|17
1639720990000|2021-12-17 06:03:10|325.28|321.18|325.24|321.14|325.31|321.21|325.18|321.08|9
1639721000000|2021-12-17 06:03:20|325.18|321.08|324.88|320.78|325.3|321.2|324.88|320.78|21
1639721010000|2021-12-17 06:03:30|324.87|320.77|324.74|320.64|324.87|320.77|324.74|320.64|7
1639721020000|2021-12-17 06:03:40|324.73|320.63|324.72|320.62|324.73|320.63|324.69|320.59|6
1639721030000|2021-12-17 06:03:50|324.7|320.6|324.72|320.62|324.78|320.68|324.64|320.54|14
1639721040000|2021-12-17 06:04:00|324.73|320.63|324.72|320.62|324.73|320.63|324.67|320.57|4
1639721050000|2021-12-17 06:04:10|324.73|320.63|324.73|320.63|324.81|320.71|324.64|320.54|9
1639721060000|2021-12-17 06:04:20|324.72|320.62|324.83|320.73|324.83|320.73|324.68|320.58|4
1639721070000|2021-12-17 06:04:30|324.84|320.74|325|320.9|325.02|320.92|324.82|320.72|14
1639721100000|2021-12-17 06:05:00|325.04|320.94|325|320.9|325.04|320.94|325|320.9|3
1639721110000|2021-12-17 06:05:10|325.01|320.91|325.01|320.91|325.01|320.91|325.01|320.91|1
1639721120000|2021-12-17 06:05:20|325|320.9|325|320.9|325|320.9|325|320.9|1
1639721130000|2021-12-17 06:05:30|325.01|320.91|325.1|321|325.11|321.01|325.01|320.91|6
1639721140000|2021-12-17 06:05:40|325.11|321.01|325.37|321.27|325.37|321.27|325.1|321|12
1639721150000|2021-12-17 06:05:50|325.38|321.28|325.42|321.32|325.49|321.39|325.38|321.28|7
1639721160000|2021-12-17 06:06:00|325.4|321.3|325.49|321.39|325.56|321.46|325.4|321.3|15
1639721170000|2021-12-17 06:06:10|325.5|321.4|325.29|321.19|325.5|321.4|325.27|321.17|14
1639721180000|2021-12-17 06:06:20|325.28|321.18|324.93|320.83|325.28|321.18|324.91|320.81|12
1639721190000|2021-12-17 06:06:30|324.98|320.88|324.93|320.83|324.98|320.88|324.9|320.8|5
1639721200000|2021-12-17 06:06:40|324.94|320.84|324.92|320.82|324.97|320.87|324.92|320.82|8
1639721210000|2021-12-17 06:06:50|324.91|320.81|324.92|320.82|324.97|320.87|324.91|320.81|10
1639721220000|2021-12-17 06:07:00|324.93|320.83|324.74|320.64|324.94|320.84|324.74|320.64|14
1639721230000|2021-12-17 06:07:10|324.73|320.63|324.36|320.26|324.73|320.63|324.34|320.24|19
1639721240000|2021-12-17 06:07:20|324.35|320.25|324.32|320.22|324.41|320.31|324.3|320.2|11
1639721250000|2021-12-17 06:07:30|324.4|320.3|324.36|320.26|324.4|320.3|324.31|320.21|6
1639721260000|2021-12-17 06:07:40|324.31|320.21|324.36|320.26|324.39|320.29|324.31|320.21|9
1639721270000|2021-12-17 06:07:50|324.35|320.25|324.29|320.19|324.37|320.27|324.29|320.19|8
1639721280000|2021-12-17 06:08:00|324.3|320.2|324.33|320.23|324.33|320.23|324.3|320.2|2
1639721290000|2021-12-17 06:08:10|324.34|320.24|324.52|320.42|324.54|320.44|324.22|320.12|13
1639721300000|2021-12-17 06:08:20|324.54|320.44|324.59|320.49|324.6|320.5|324.54|320.44|13
1639721310000|2021-12-17 06:08:30|324.61|320.51|324.65|320.55|324.66|320.56|324.57|320.47|10
1639721320000|2021-12-17 06:08:40|324.63|320.53|324.67|320.57|324.71|320.61|324.63|320.53|5
1639721330000|2021-12-17 06:08:50|324.74|320.64|324.67|320.57|324.74|320.64|324.67|320.57|2
1639721340000|2021-12-17 06:09:00|324.66|320.56|324.66|320.56|324.66|320.56|324.66|320.56|1
1639721350000|2021-12-17 06:09:10|324.62|320.52|324.51|320.41|324.64|320.54|324.51|320.41|9
1639721360000|2021-12-17 06:09:20|324.52|320.42|324.51|320.41|324.55|320.45|324.51|320.41|10
1639721370000|2021-12-17 06:09:30|324.5|320.4|324.48|320.38|324.5|320.4|324.42|320.32|7
1639721380000|2021-12-17 06:09:40|324.47|320.37|324.44|320.34|324.47|320.37|324.44|320.34|3
1639721390000|2021-12-17 06:09:50|324.43|320.33|324.42|320.32|324.5|320.4|324.4|320.3|16
1639721400000|2021-12-17 06:10:00|324.46|320.36|324.3|320.2|324.46|320.36|324.3|320.2|8
1639721410000|2021-12-17 06:10:10|324.31|320.21|324.47|320.37|324.47|320.37|324.26|320.16|9
1639721420000|2021-12-17 06:10:20|324.46|320.36|324.47|320.37|324.49|320.39|324.45|320.35|9
1639721430000|2021-12-17 06:10:30|324.46|320.36|324.48|320.38|324.49|320.39|324.46|320.36|5
1639721440000|2021-12-17 06:10:40|324.47|320.37|324.49|320.39|324.52|320.42|324.41|320.31|11
1639721450000|2021-12-17 06:10:50|324.5|320.4|324.49|320.39|324.58|320.48|324.49|320.39|6
1639721460000|2021-12-17 06:11:00|324.44|320.34|324.49|320.39|324.58|320.48|324.44|320.34|4
1639721480000|2021-12-17 06:11:20|324.48|320.38|324.49|320.39|324.58|320.48|324.48|320.38|4
1639721490000|2021-12-17 06:11:30|324.5|320.4|324.57|320.47|324.57|320.47|324.5|320.4|3
1639721500000|2021-12-17 06:11:40|324.61|320.51|324.58|320.48|324.61|320.51|324.54|320.44|5
1639721510000|2021-12-17 06:11:50|324.57|320.47|324.55|320.45|324.6|320.5|324.51|320.41|9
1639721520000|2021-12-17 06:12:00|324.54|320.44|324.47|320.37|324.54|320.44|324.45|320.35|8
1639721530000|2021-12-17 06:12:10|324.41|320.31|324.48|320.38|324.54|320.44|324.41|320.31|10
1639721540000|2021-12-17 06:12:20|324.49|320.39|324.45|320.35|324.54|320.44|324.45|320.35|10
1639721550000|2021-12-17 06:12:30|324.43|320.33|324.31|320.21|324.43|320.33|324.31|320.21|9
1639721560000|2021-12-17 06:12:40|324.3|320.2|323.69|319.59|324.3|320.2|323.69|319.59|18
1639721570000|2021-12-17 06:12:50|323.66|319.56|323.63|319.53|323.83|319.73|323.62|319.52|10
1639721580000|2021-12-17 06:13:00|323.62|319.52|323.57|319.47|323.62|319.52|323.53|319.43|11
1639721590000|2021-12-17 06:13:10|323.62|319.52|323.22|319.12|323.63|319.53|323.21|319.11|27
1639721600000|2021-12-17 06:13:20|323.23|319.13|323.23|319.13|323.31|319.21|323.23|319.13|10
1639721610000|2021-12-17 06:13:30|323.22|319.12|323.28|319.18|323.32|319.22|323.22|319.12|11
1639721620000|2021-12-17 06:13:40|323.27|319.17|323.32|319.22|323.38|319.28|323.27|319.17|15
1639721630000|2021-12-17 06:13:50|323.33|319.23|323.43|319.33|323.52|319.42|323.33|319.23|17
1639721640000|2021-12-17 06:14:00|323.42|319.32|323.4|319.3|323.47|319.37|323.29|319.19|13
1639721650000|2021-12-17 06:14:10|323.44|319.34|323.39|319.29|323.46|319.36|323.33|319.23|12
1639721660000|2021-12-17 06:14:20|323.38|319.28|323.28|319.18|323.44|319.34|323.28|319.18|14
1639721670000|2021-12-17 06:14:30|323.34|319.24|323.34|319.24|323.4|319.3|323.23|319.13|10
1639721680000|2021-12-17 06:14:40|323.4|319.3|323.43|319.33|323.5|319.4|323.36|319.26|17
1639721690000|2021-12-17 06:14:50|323.47|319.37|323.39|319.29|323.51|319.41|323.39|319.29|10
1639721700000|2021-12-17 06:15:00|323.38|319.28|323.39|319.29|323.39|319.29|323.36|319.26|8
1639721710000|2021-12-17 06:15:10|323.38|319.28|323.45|319.35|323.45|319.35|323.35|319.25|13
1639721720000|2021-12-17 06:15:20|323.44|319.34|323.44|319.34|323.45|319.35|323.43|319.33|5
1639721730000|2021-12-17 06:15:30|323.45|319.35|323.44|319.34|323.45|319.35|323.44|319.34|2
1639721740000|2021-12-17 06:15:40|323.43|319.33|323.44|319.34|323.45|319.35|323.37|319.27|10
1639721750000|2021-12-17 06:15:50|323.43|319.33|323.39|319.29|323.43|319.33|323.29|319.19|8
1639721760000|2021-12-17 06:16:00|323.48|319.38|323.39|319.29|323.48|319.38|323.3|319.2|5
1639721770000|2021-12-17 06:16:10|323.45|319.35|323.28|319.18|323.45|319.35|323.27|319.17|8
1639721780000|2021-12-17 06:16:20|323.27|319.17|323.31|319.21|323.36|319.26|323.24|319.14|12
1639721790000|2021-12-17 06:16:30|323.2|319.1|322.72|318.62|323.2|319.1|322.72|318.62|18
1639721800000|2021-12-17 06:16:40|322.81|318.71|322.72|318.62|322.81|318.71|322.72|318.62|13
1639721810000|2021-12-17 06:16:50|322.7|318.6|322.69|318.59|322.74|318.64|322.63|318.53|12
1639721820000|2021-12-17 06:17:00|322.67|318.57|322.59|318.49|322.79|318.69|322.58|318.48|23
1639721830000|2021-12-17 06:17:10|322.6|318.5|322.6|318.5|322.66|318.56|322.53|318.43|11
1639721840000|2021-12-17 06:17:20|322.61|318.51|322.65|318.55|322.76|318.66|322.61|318.51|21
1639721850000|2021-12-17 06:17:30|322.67|318.57|322.47|318.37|322.69|318.59|322.47|318.37|16
1639721860000|2021-12-17 06:17:40|322.48|318.38|322.65|318.55|322.65|318.55|322.48|318.38|15
1639721870000|2021-12-17 06:17:50|322.63|318.53|322.55|318.45|322.65|318.55|322.51|318.41|11
1639721880000|2021-12-17 06:18:00|322.56|318.46|322.64|318.54|322.71|318.61|322.54|318.44|11
1639721890000|2021-12-17 06:18:10|322.61|318.51|322.81|318.71|322.82|318.72|322.61|318.51|15
1639721900000|2021-12-17 06:18:20|322.77|318.67|322.8|318.7|322.86|318.76|322.77|318.67|10
1639721910000|2021-12-17 06:18:30|322.81|318.71|322.82|318.72|322.87|318.77|322.79|318.69|10
1639721920000|2021-12-17 06:18:40|322.78|318.68|322.67|318.57|322.85|318.75|322.67|318.57|12
1639721930000|2021-12-17 06:18:50|322.72|318.62|322.58|318.48|322.76|318.66|322.58|318.48|9
1639721940000|2021-12-17 06:19:00|322.61|318.51|322.78|318.68|322.78|318.68|322.6|318.5|16
1639721950000|2021-12-17 06:19:10|322.76|318.66|322.73|318.63|322.76|318.66|322.58|318.48|9
1639721960000|2021-12-17 06:19:20|322.67|318.57|322.75|318.65|322.75|318.65|322.67|318.57|10
1639721970000|2021-12-17 06:19:30|322.74|318.64|322.64|318.54|322.74|318.64|322.64|318.54|7
1639721980000|2021-12-17 06:19:40|322.65|318.55|322.8|318.7|322.81|318.71|322.63|318.53|12
1639721990000|2021-12-17 06:19:50|322.75|318.65|322.86|318.76|322.9|318.8|322.75|318.65|20
1639722000000|2021-12-17 06:20:00|322.9|318.8|322.82|318.72|322.91|318.81|322.8|318.7|12
1639722010000|2021-12-17 06:20:10|322.81|318.71|322.83|318.73|322.89|318.79|322.78|318.68|6
1639722020000|2021-12-17 06:20:20|322.84|318.74|322.9|318.8|322.91|318.81|322.84|318.74|8
1639722030000|2021-12-17 06:20:30|322.93|318.83|322.99|318.89|323.01|318.91|322.91|318.81|5
1639722040000|2021-12-17 06:20:40|323.01|318.91|323|318.9|323.02|318.92|322.97|318.87|17
1639722060000|2021-12-17 06:21:00|322.97|318.87|323.1|319|323.1|319|322.97|318.87|5
1639722070000|2021-12-17 06:21:10|323.02|318.92|323.19|319.09|323.2|319.1|323.02|318.92|11
1639722080000|2021-12-17 06:21:20|323.18|319.08|323.11|319.01|323.18|319.08|323.11|319.01|8
1639722090000|2021-12-17 06:21:30|323.08|318.98|323.13|319.03|323.14|319.04|323.08|318.98|10
1639722100000|2021-12-17 06:21:40|323.09|318.99|323.1|319|323.2|319.1|323.05|318.95|15
1639722110000|2021-12-17 06:21:50|323.05|318.95|322.92|318.82|323.06|318.96|322.91|318.81|16
1639722120000|2021-12-17 06:22:00|322.93|318.83|323.02|318.92|323.02|318.92|322.93|318.83|5
1639722130000|2021-12-17 06:22:10|323|318.9|323.27|319.17|323.28|319.18|322.99|318.89|11
1639722140000|2021-12-17 06:22:20|323.26|319.16|323.31|319.21|323.36|319.26|323.26|319.16|10
1639722150000|2021-12-17 06:22:30|323.29|319.19|323.29|319.19|323.35|319.25|323.29|319.19|8
1639722160000|2021-12-17 06:22:40|323.26|319.16|323.21|319.11|323.27|319.17|323.17|319.07|6
1639722170000|2021-12-17 06:22:50|323.16|319.06|322.96|318.86|323.19|319.09|322.96|318.86|10
1639722180000|2021-12-17 06:23:00|322.95|318.85|322.84|318.74|322.95|318.85|322.84|318.74|4
1639722190000|2021-12-17 06:23:10|322.8|318.7|322.83|318.73|322.83|318.73|322.8|318.7|2
1639722200000|2021-12-17 06:23:20|322.89|318.79|322.8|318.7|322.91|318.81|322.79|318.69|13
1639722210000|2021-12-17 06:23:30|322.77|318.67|322.79|318.69|322.79|318.69|322.77|318.67|8
1639722220000|2021-12-17 06:23:40|322.86|318.76|322.82|318.72|322.87|318.77|322.81|318.71|10
1639722230000|2021-12-17 06:23:50|322.8|318.7|322.82|318.72|322.88|318.78|322.8|318.7|8
1639722240000|2021-12-17 06:24:00|322.8|318.7|322.81|318.71|322.87|318.77|322.75|318.65|13
1639722250000|2021-12-17 06:24:10|322.82|318.72|322.87|318.77|322.87|318.77|322.81|318.71|13
1639722260000|2021-12-17 06:24:20|322.84|318.74|322.87|318.77|322.88|318.78|322.82|318.72|11
1639722270000|2021-12-17 06:24:30|322.86|318.76|323.1|319|323.12|319.02|322.86|318.76|11
1639722280000|2021-12-17 06:24:40|323.12|319.02|323.02|318.92|323.12|319.02|323.02|318.92|13
1639722290000|2021-12-17 06:24:50|323|318.9|323|318.9|323.04|318.94|323|318.9|4
1639722300000|2021-12-17 06:25:00|323.03|318.93|323.08|318.98|323.08|318.98|322.91|318.81|17
1639722310000|2021-12-17 06:25:10|323.07|318.97|323.02|318.92|323.07|318.97|322.97|318.87|12
1639722320000|2021-12-17 06:25:20|323.01|318.91|322.91|318.81|323.08|318.98|322.89|318.79|12
1639722330000|2021-12-17 06:25:30|322.88|318.78|322.81|318.71|322.89|318.79|322.81|318.71|9
1639722340000|2021-12-17 06:25:40|322.82|318.72|322.68|318.58|322.82|318.72|322.68|318.58|9
1639722350000|2021-12-17 06:25:50|322.66|318.56|322.68|318.58|322.75|318.65|322.66|318.56|8
1639722360000|2021-12-17 06:26:00|322.69|318.59|322.79|318.69|322.81|318.71|322.69|318.59|6
1639722370000|2021-12-17 06:26:10|322.81|318.71|322.91|318.81|322.91|318.81|322.79|318.69|8
1639722380000|2021-12-17 06:26:20|322.81|318.71|322.82|318.72|322.83|318.73|322.75|318.65|12
1639722390000|2021-12-17 06:26:30|322.8|318.7|322.74|318.64|322.82|318.72|322.7|318.6|11
1639722400000|2021-12-17 06:26:40|322.73|318.63|322.73|318.63|322.76|318.66|322.67|318.57|10
1639722410000|2021-12-17 06:26:50|322.74|318.64|322.92|318.82|322.92|318.82|322.74|318.64|15
1639722420000|2021-12-17 06:27:00|322.9|318.8|322.92|318.82|322.93|318.83|322.89|318.79|10
1639722430000|2021-12-17 06:27:10|322.91|318.81|322.81|318.71|322.92|318.82|322.81|318.71|8
1639722440000|2021-12-17 06:27:20|322.83|318.73|322.82|318.72|322.85|318.75|322.77|318.67|4
1639722450000|2021-12-17 06:27:30|322.83|318.73|322.78|318.68|322.84|318.74|322.77|318.67|8
1639722460000|2021-12-17 06:27:40|322.77|318.67|322.82|318.72|322.82|318.72|322.77|318.67|3
1639722470000|2021-12-17 06:27:50|322.8|318.7|322.8|318.7|322.84|318.74|322.74|318.64|10
1639722480000|2021-12-17 06:28:00|322.83|318.73|323|318.9|323|318.9|322.83|318.73|12
1639722490000|2021-12-17 06:28:10|322.98|318.88|323.09|318.99|323.09|318.99|322.98|318.88|12
1639722500000|2021-12-17 06:28:20|323.02|318.92|323.09|318.99|323.12|319.02|323.02|318.92|12
1639722510000|2021-12-17 06:28:30|323.01|318.91|323.19|319.09|323.19|319.09|323.01|318.91|10
1639722520000|2021-12-17 06:28:40|323.3|319.2|323.36|319.26|323.45|319.35|323.3|319.2|16
1639722530000|2021-12-17 06:28:50|323.28|319.18|323.37|319.27|323.37|319.27|323.28|319.18|3
1639722540000|2021-12-17 06:29:00|323.38|319.28|323.37|319.27|323.38|319.28|323.36|319.26|9
1639722550000|2021-12-17 06:29:10|323.36|319.26|323.31|319.21|323.36|319.26|323.28|319.18|17
1639722560000|2021-12-17 06:29:20|323.3|319.2|323.25|319.15|323.33|319.23|323.25|319.15|7
1639722570000|2021-12-17 06:29:30|323.27|319.17|323.3|319.2|323.32|319.22|323.25|319.15|12
1639722580000|2021-12-17 06:29:40|323.27|319.17|323.32|319.22|323.37|319.27|323.27|319.17|10
1639722590000|2021-12-17 06:29:50|323.3|319.2|323.29|319.19|323.32|319.22|323.26|319.16|12
1639722600000|2021-12-17 06:30:00|323.24|319.14|322.99|318.89|323.27|319.17|322.99|318.89|18
1639722610000|2021-12-17 06:30:10|322.96|318.86|323.06|318.96|323.06|318.96|322.96|318.86|11
1639722620000|2021-12-17 06:30:20|323.02|318.92|323.01|318.91|323.06|318.96|323|318.9|7
1639722630000|2021-12-17 06:30:30|323.02|318.92|323.3|319.2|323.32|319.22|323|318.9|13
1639722640000|2021-12-17 06:30:40|323.26|319.16|323.49|319.39|323.52|319.42|323.26|319.16|14
1639722650000|2021-12-17 06:30:50|323.48|319.38|323.55|319.45|323.56|319.46|323.45|319.35|11
1639722660000|2021-12-17 06:31:00|323.54|319.44|323.61|319.51|323.62|319.52|323.54|319.44|18
1639722670000|2021-12-17 06:31:10|323.6|319.5|323.58|319.48|323.63|319.53|323.5|319.4|20
1639722680000|2021-12-17 06:31:20|323.57|319.47|323.6|319.5|323.6|319.5|323.55|319.45|10
1639722690000|2021-12-17 06:31:30|323.58|319.48|323.64|319.54|323.67|319.57|323.57|319.47|6
1639722700000|2021-12-17 06:31:40|323.62|319.52|323.59|319.49|323.62|319.52|323.57|319.47|4
1639722710000|2021-12-17 06:31:50|323.6|319.5|323.62|319.52|323.63|319.53|323.59|319.49|7
1639722720000|2021-12-17 06:32:00|323.6|319.5|323.68|319.58|323.68|319.58|323.6|319.5|8
1639722730000|2021-12-17 06:32:10|323.73|319.63|323.73|319.63|323.73|319.63|323.73|319.63|1
1639722740000|2021-12-17 06:32:20|323.75|319.65|323.75|319.65|323.83|319.73|323.74|319.64|14
1639722750000|2021-12-17 06:32:30|323.71|319.61|323.68|319.58|323.75|319.65|323.68|319.58|8
1639722760000|2021-12-17 06:32:40|323.67|319.57|323.48|319.38|323.69|319.59|323.36|319.26|13
1639722770000|2021-12-17 06:32:50|323.46|319.36|323.49|319.39|323.49|319.39|323.43|319.33|7
1639722780000|2021-12-17 06:33:00|323.48|319.38|323.49|319.39|323.51|319.41|323.48|319.38|9
1639722790000|2021-12-17 06:33:10|323.51|319.41|323.51|319.41|323.51|319.41|323.48|319.38|4
1639722800000|2021-12-17 06:33:20|323.52|319.42|323.61|319.51|323.61|319.51|323.52|319.42|8
1639722810000|2021-12-17 06:33:30|323.57|319.47|323.53|319.43|323.57|319.47|323.52|319.42|6
1639722820000|2021-12-17 06:33:40|323.49|319.39|323.48|319.38|323.49|319.39|323.42|319.32|7
1639722830000|2021-12-17 06:33:50|323.5|319.4|323.57|319.47|323.58|319.48|323.49|319.39|10
1639722840000|2021-12-17 06:34:00|323.64|319.54|323.72|319.62|323.79|319.69|323.62|319.52|17
1639722850000|2021-12-17 06:34:10|323.74|319.64|323.82|319.72|323.82|319.72|323.73|319.63|11
1639722860000|2021-12-17 06:34:20|323.81|319.71|323.8|319.7|323.82|319.72|323.8|319.7|6
1639722870000|2021-12-17 06:34:30|323.78|319.68|323.78|319.68|323.79|319.69|323.74|319.64|7
1639722880000|2021-12-17 06:34:40|323.79|319.69|323.68|319.58|323.81|319.71|323.68|319.58|9
1639722890000|2021-12-17 06:34:50|323.59|319.49|323.64|319.54|323.64|319.54|323.51|319.41|14
1639722900000|2021-12-17 06:35:00|323.63|319.53|323.63|319.53|323.66|319.56|323.58|319.48|14
1639722910000|2021-12-17 06:35:10|323.61|319.51|323.62|319.52|323.64|319.54|323.6|319.5|5
1639722920000|2021-12-17 06:35:20|323.64|319.54|323.55|319.45|323.68|319.58|323.52|319.42|15
1639722930000|2021-12-17 06:35:30|323.54|319.44|323.57|319.47|323.57|319.47|323.52|319.42|7
1639722950000|2021-12-17 06:35:50|323.61|319.51|323.61|319.51|323.65|319.55|323.6|319.5|10
1639722960000|2021-12-17 06:36:00|323.58|319.48|323.44|319.34|323.6|319.5|323.44|319.34|12
1639722970000|2021-12-17 06:36:10|323.5|319.4|323.43|319.33|323.5|319.4|323.43|319.33|15
1639722980000|2021-12-17 06:36:20|323.44|319.34|323.44|319.34|323.47|319.37|323.43|319.33|6
1639722990000|2021-12-17 06:36:30|323.45|319.35|323.45|319.35|323.5|319.4|323.45|319.35|5
1639723000000|2021-12-17 06:36:40|323.44|319.34|323.38|319.28|323.47|319.37|323.37|319.27|7
1639723010000|2021-12-17 06:36:50|323.37|319.27|323.38|319.28|323.39|319.29|323.32|319.22|7
1639723020000|2021-12-17 06:37:00|323.37|319.27|323.38|319.28|323.43|319.33|323.37|319.27|13
1639723030000|2021-12-17 06:37:10|323.36|319.26|323.29|319.19|323.41|319.31|323.29|319.19|6
1639723040000|2021-12-17 06:37:20|323.32|319.22|323.29|319.19|323.32|319.22|323.29|319.19|2
1639723050000|2021-12-17 06:37:30|323.41|319.31|323.38|319.28|323.41|319.31|323.35|319.25|5
1639723060000|2021-12-17 06:37:40|323.39|319.29|322.91|318.81|323.39|319.29|322.84|318.74|26
1639723070000|2021-12-17 06:37:50|322.9|318.8|323.01|318.91|323.02|318.92|322.9|318.8|7
1639723080000|2021-12-17 06:38:00|323|318.9|322.94|318.84|323.01|318.91|322.94|318.84|12
1639723090000|2021-12-17 06:38:10|322.97|318.87|322.96|318.86|322.99|318.89|322.9|318.8|11
1639723100000|2021-12-17 06:38:20|322.94|318.84|322.85|318.75|322.94|318.84|322.85|318.75|12
1639723110000|2021-12-17 06:38:30|322.9|318.8|322.84|318.74|322.94|318.84|322.83|318.73|5
1639723120000|2021-12-17 06:38:40|322.83|318.73|322.95|318.85|322.95|318.85|322.82|318.72|13
1639723130000|2021-12-17 06:38:50|323|318.9|323.02|318.92|323.03|318.93|323|318.9|7
1639723140000|2021-12-17 06:39:00|323.09|318.99|323.03|318.93|323.09|318.99|323.03|318.93|5
1639723150000|2021-12-17 06:39:10|323.04|318.94|323.07|318.97|323.07|318.97|323|318.9|10
1639723160000|2021-12-17 06:39:20|323.06|318.96|323.35|319.25|323.35|319.25|323.06|318.96|13
1639723170000|2021-12-17 06:39:30|323.36|319.26|323.39|319.29|323.42|319.32|323.34|319.24|18
1639723180000|2021-12-17 06:39:40|323.41|319.31|323.55|319.45|323.56|319.46|323.41|319.31|14
1639723190000|2021-12-17 06:39:50|323.51|319.41|323.42|319.32|323.51|319.41|323.42|319.32|7
1639723200000|2021-12-17 06:40:00|323.43|319.33|323.42|319.32|323.43|319.33|323.42|319.32|2
1639723210000|2021-12-17 06:40:10|323.43|319.33|323.51|319.41|323.51|319.41|323.33|319.23|18
1639723220000|2021-12-17 06:40:20|323.5|319.4|323.5|319.4|323.51|319.41|323.48|319.38|9
1639723230000|2021-12-17 06:40:30|323.52|319.42|323.55|319.45|323.55|319.45|323.51|319.41|10
1639723240000|2021-12-17 06:40:40|323.54|319.44|323.55|319.45|323.56|319.46|323.54|319.44|11
1639723250000|2021-12-17 06:40:50|323.57|319.47|323.48|319.38|323.57|319.47|323.48|319.38|6
1639723260000|2021-12-17 06:41:00|323.49|319.39|323.56|319.46|323.57|319.47|323.49|319.39|14
1639723270000|2021-12-17 06:41:10|323.55|319.45|323.58|319.48|323.58|319.48|323.55|319.45|6
1639723280000|2021-12-17 06:41:20|323.66|319.56|323.66|319.56|323.68|319.58|323.64|319.54|8
1639723290000|2021-12-17 06:41:30|323.64|319.54|323.64|319.54|323.73|319.63|323.62|319.52|14
1639723300000|2021-12-17 06:41:40|323.65|319.55|323.78|319.68|323.81|319.71|323.65|319.55|16
1639723310000|2021-12-17 06:41:50|323.82|319.72|323.79|319.69|323.82|319.72|323.76|319.66|8
1639723320000|2021-12-17 06:42:00|323.8|319.7|323.8|319.7|323.81|319.71|323.8|319.7|3
1639723330000|2021-12-17 06:42:10|323.82|319.72|323.79|319.69|323.82|319.72|323.79|319.69|3
1639723340000|2021-12-17 06:42:20|323.8|319.7|323.79|319.69|323.8|319.7|323.79|319.69|4
1639723350000|2021-12-17 06:42:30|323.73|319.63|323.72|319.62|323.81|319.71|323.71|319.61|12
1639723360000|2021-12-17 06:42:40|323.73|319.63|323.75|319.65|323.78|319.68|323.72|319.62|11
1639723370000|2021-12-17 06:42:50|323.76|319.66|323.81|319.71|323.84|319.74|323.76|319.66|7
1639723380000|2021-12-17 06:43:00|323.82|319.72|323.81|319.71|323.83|319.73|323.8|319.7|6
1639723390000|2021-12-17 06:43:10|323.83|319.73|323.75|319.65|323.86|319.76|323.69|319.59|15
1639723400000|2021-12-17 06:43:20|323.74|319.64|323.77|319.67|323.79|319.69|323.73|319.63|8
1639723410000|2021-12-17 06:43:30|323.76|319.66|323.76|319.66|323.77|319.67|323.7|319.6|12
1639723420000|2021-12-17 06:43:40|323.74|319.64|323.74|319.64|323.74|319.64|323.66|319.56|5
1639723430000|2021-12-17 06:43:50|323.76|319.66|323.75|319.65|323.77|319.67|323.75|319.65|4
1639723440000|2021-12-17 06:44:00|323.78|319.68|323.74|319.64|323.78|319.68|323.71|319.61|5
1639723450000|2021-12-17 06:44:10|323.71|319.61|323.57|319.47|323.83|319.73|323.57|319.47|17
1639723460000|2021-12-17 06:44:20|323.56|319.46|323.47|319.37|323.56|319.46|323.47|319.37|8
1639723470000|2021-12-17 06:44:30|323.44|319.34|323.46|319.36|323.46|319.36|323.42|319.32|7
1639723480000|2021-12-17 06:44:40|323.48|319.38|323.44|319.34|323.48|319.38|323.44|319.34|7
1639723490000|2021-12-17 06:44:50|323.47|319.37|323.5|319.4|323.5|319.4|323.47|319.37|10
1639723500000|2021-12-17 06:45:00|323.48|319.38|323.36|319.26|323.5|319.4|323.28|319.18|15
1639723510000|2021-12-17 06:45:10|323.42|319.32|323.35|319.25|323.43|319.33|323.33|319.23|6
1639723520000|2021-12-17 06:45:20|323.34|319.24|323.32|319.22|323.34|319.24|323.32|319.22|3
1639723530000|2021-12-17 06:45:30|323.31|319.21|323.33|319.23|323.34|319.24|323.18|319.08|17
1639723540000|2021-12-17 06:45:40|323.24|319.14|323.33|319.23|323.34|319.24|323.2|319.1|5
1639723550000|2021-12-17 06:45:50|323.31|319.21|323.27|319.17|323.32|319.22|323.2|319.1|9
1639723560000|2021-12-17 06:46:00|323.22|319.12|323.26|319.16|323.26|319.16|323.22|319.12|3
1639723570000|2021-12-17 06:46:10|323.22|319.12|323.2|319.1|323.23|319.13|323.2|319.1|6
1639723580000|2021-12-17 06:46:20|323.11|319.01|322.95|318.85|323.13|319.03|322.95|318.85|10
1639723590000|2021-12-17 06:46:30|322.98|318.88|322.82|318.72|323.03|318.93|322.78|318.68|17
1639723600000|2021-12-17 06:46:40|322.83|318.73|322.53|318.43|322.83|318.73|322.53|318.43|17
1639723610000|2021-12-17 06:46:50|322.54|318.44|322.52|318.42|322.62|318.52|322.52|318.42|12
1639723620000|2021-12-17 06:47:00|322.53|318.43|322.61|318.51|322.62|318.52|322.53|318.43|10
1639723630000|2021-12-17 06:47:10|322.62|318.52|323.19|319.09|323.21|319.11|322.62|318.52|22
1639723640000|2021-12-17 06:47:20|323.13|319.03|323.33|319.23|323.4|319.3|323.12|319.02|19
1639723650000|2021-12-17 06:47:30|323.35|319.25|323.3|319.2|323.36|319.26|323.29|319.19|11
1639723660000|2021-12-17 06:47:40|323.31|319.21|323.31|319.21|323.31|319.21|323.3|319.2|5
1639723670000|2021-12-17 06:47:50|323.34|319.24|323.09|318.99|323.34|319.24|323.09|318.99|12
1639723680000|2021-12-17 06:48:00|323.04|318.94|322.81|318.71|323.04|318.94|322.77|318.67|11
1639723690000|2021-12-17 06:48:10|322.82|318.72|322.76|318.66|322.87|318.77|322.72|318.62|11
1639723700000|2021-12-17 06:48:20|322.72|318.62|322.86|318.76|322.86|318.76|322.72|318.62|4
1639723710000|2021-12-17 06:48:30|322.82|318.72|322.72|318.62|322.82|318.72|322.71|318.61|8
1639723720000|2021-12-17 06:48:40|322.81|318.71|322.81|318.71|322.82|318.72|322.81|318.71|3
1639723730000|2021-12-17 06:48:50|322.83|318.73|322.83|318.73|322.86|318.76|322.78|318.68|12
1639723740000|2021-12-17 06:49:00|322.86|318.76|322.8|318.7|322.87|318.77|322.8|318.7|5
1639723750000|2021-12-17 06:49:10|322.81|318.71|322.78|318.68|322.94|318.84|322.78|318.68|5
1639723760000|2021-12-17 06:49:20|322.77|318.67|322.54|318.44|322.77|318.67|322.54|318.44|27
1639723770000|2021-12-17 06:49:30|322.58|318.48|322.57|318.47|322.7|318.6|322.51|318.41|15
1639723780000|2021-12-17 06:49:40|322.59|318.49|322.56|318.46|322.59|318.49|322.55|318.45|14
1639723790000|2021-12-17 06:49:50|322.58|318.48|322.55|318.45|322.58|318.48|322.49|318.39|13
1639723800000|2021-12-17 06:50:00|322.48|318.38|322.54|318.44|322.56|318.46|322.48|318.38|6
1639723810000|2021-12-17 06:50:10|322.52|318.42|322.52|318.42|322.57|318.47|322.52|318.42|13
1639723820000|2021-12-17 06:50:20|322.53|318.43|322.51|318.41|322.53|318.43|322.45|318.35|11
1639723830000|2021-12-17 06:50:30|322.53|318.43|322.5|318.4|322.56|318.46|322.42|318.32|13
1639723840000|2021-12-17 06:50:40|322.51|318.41|322.5|318.4|322.66|318.56|322.5|318.4|18
1639723850000|2021-12-17 06:50:50|322.49|318.39|322.47|318.37|322.5|318.4|322.39|318.29|13
1639723860000|2021-12-17 06:51:00|322.46|318.36|322.56|318.46|322.57|318.47|322.39|318.29|13
1639723870000|2021-12-17 06:51:10|322.58|318.48|322.56|318.46|322.58|318.48|322.49|318.39|15
1639723880000|2021-12-17 06:51:20|322.53|318.43|322.77|318.67|322.77|318.67|322.53|318.43|17
1639723890000|2021-12-17 06:51:30|322.73|318.63|322.82|318.72|322.82|318.72|322.64|318.54|14
1639723900000|2021-12-17 06:51:40|322.8|318.7|322.84|318.74|322.87|318.77|322.8|318.7|9
1639723910000|2021-12-17 06:51:50|322.83|318.73|322.86|318.76|322.93|318.83|322.81|318.71|9
1639723920000|2021-12-17 06:52:00|322.83|318.73|322.87|318.77|322.91|318.81|322.82|318.72|7
1639723930000|2021-12-17 06:52:10|322.95|318.85|322.89|318.79|322.95|318.85|322.87|318.77|6
1639723940000|2021-12-17 06:52:20|322.88|318.78|322.81|318.71|322.88|318.78|322.77|318.67|10
1639723950000|2021-12-17 06:52:30|322.8|318.7|322.68|318.58|322.8|318.7|322.63|318.53|13
1639723960000|2021-12-17 06:52:40|322.62|318.52|322.66|318.56|322.77|318.67|322.55|318.45|15
1639723970000|2021-12-17 06:52:50|322.64|318.54|322.63|318.53|322.64|318.54|322.62|318.52|3
1639723980000|2021-12-17 06:53:00|322.77|318.67|322.77|318.67|322.77|318.67|322.73|318.63|5
1639723990000|2021-12-17 06:53:10|322.76|318.66|322.78|318.68|322.88|318.78|322.76|318.66|9
1639724000000|2021-12-17 06:53:20|322.84|318.74|322.74|318.64|322.84|318.74|322.69|318.59|10
1639724010000|2021-12-17 06:53:30|322.71|318.61|322.71|318.61|322.72|318.62|322.7|318.6|5
1639724020000|2021-12-17 06:53:40|322.7|318.6|322.65|318.55|322.74|318.64|322.58|318.48|9
1639724030000|2021-12-17 06:53:50|322.64|318.54|322.67|318.57|322.8|318.7|322.64|318.54|13
1639724040000|2021-12-17 06:54:00|322.68|318.58|322.6|318.5|322.68|318.58|322.58|318.48|9
1639724050000|2021-12-17 06:54:10|322.59|318.49|322.57|318.47|322.6|318.5|322.56|318.46|7
1639724060000|2021-12-17 06:54:20|322.54|318.44|322.59|318.49|322.6|318.5|322.45|318.35|10
1639724070000|2021-12-17 06:54:30|322.55|318.45|322.5|318.4|322.55|318.45|322.49|318.39|13
1639724080000|2021-12-17 06:54:40|322.53|318.43|322.49|318.39|322.54|318.44|322.49|318.39|11
1639724090000|2021-12-17 06:54:50|322.28|318.18|322.48|318.38|322.52|318.42|322.28|318.18|12
1639724100000|2021-12-17 06:55:00|322.5|318.4|322.49|318.39|322.52|318.42|322.47|318.37|15
1639724110000|2021-12-17 06:55:10|322.36|318.26|322.44|318.34|322.46|318.36|322.36|318.26|5
1639724120000|2021-12-17 06:55:20|322.46|318.36|322.53|318.43|322.53|318.43|322.42|318.32|18
1639724130000|2021-12-17 06:55:30|322.5|318.4|322.66|318.56|322.66|318.56|322.5|318.4|10
1639724140000|2021-12-17 06:55:40|322.65|318.55|322.63|318.53|322.76|318.66|322.6|318.5|13
1639724150000|2021-12-17 06:55:50|322.64|318.54|322.62|318.52|322.65|318.55|322.6|318.5|7
1639724160000|2021-12-17 06:56:00|322.61|318.51|322.62|318.52|322.62|318.52|322.61|318.51|2
1639724170000|2021-12-17 06:56:10|322.61|318.51|322.61|318.51|322.61|318.51|322.61|318.51|1
1639724190000|2021-12-17 06:56:30|322.64|318.54|322.66|318.56|322.66|318.56|322.63|318.53|3
1639724200000|2021-12-17 06:56:40|322.64|318.54|322.74|318.64|322.74|318.64|322.64|318.54|8
1639724210000|2021-12-17 06:56:50|322.76|318.66|322.7|318.6|322.88|318.78|322.64|318.54|19
1639724220000|2021-12-17 06:57:00|322.58|318.48|322.58|318.48|322.7|318.6|322.58|318.48|13
1639724230000|2021-12-17 06:57:10|322.57|318.47|322.4|318.3|322.63|318.53|322.35|318.25|11
1639724240000|2021-12-17 06:57:20|322.41|318.31|322.4|318.3|322.49|318.39|322.39|318.29|15
1639724250000|2021-12-17 06:57:30|322.46|318.36|322.4|318.3|322.47|318.37|322.4|318.3|7
1639724260000|2021-12-17 06:57:40|322.34|318.24|322.4|318.3|322.43|318.33|322.34|318.24|3
1639724270000|2021-12-17 06:57:50|322.37|318.27|322.51|318.41|322.62|318.52|322.37|318.27|9
1639724280000|2021-12-17 06:58:00|322.52|318.42|322.52|318.42|322.52|318.42|322.48|318.38|5
1639724290000|2021-12-17 06:58:10|322.51|318.41|322.53|318.43|322.61|318.51|322.49|318.39|13
1639724300000|2021-12-17 06:58:20|322.54|318.44|322.47|318.37|322.57|318.47|322.45|318.35|12
1639724310000|2021-12-17 06:58:30|322.45|318.35|322.01|317.91|322.47|318.37|322.01|317.91|18
1639724320000|2021-12-17 06:58:40|322|317.9|322.05|317.95|322.05|317.95|321.96|317.86|14
1639724330000|2021-12-17 06:58:50|322.07|317.97|322.14|318.04|322.14|318.04|322.07|317.97|7
1639724340000|2021-12-17 06:59:00|322.13|318.03|322.04|317.94|322.13|318.03|321.96|317.86|14
1639724350000|2021-12-17 06:59:10|321.99|317.89|322.03|317.93|322.03|317.93|321.98|317.88|10
1639724360000|2021-12-17 06:59:20|322.02|317.92|321.87|317.77|322.02|317.92|321.87|317.77|9
1639724370000|2021-12-17 06:59:30|321.8|317.7|321.82|317.72|321.89|317.79|321.78|317.68|10
1639724380000|2021-12-17 06:59:40|321.83|317.73|321.84|317.74|321.92|317.82|321.82|317.72|9
1639724390000|2021-12-17 06:59:50|321.87|317.77|321.76|317.66|321.89|317.79|321.74|317.64|6
1639724400000|2021-12-17 07:00:00|321.79|317.69|321.88|317.78|321.89|317.79|321.76|317.66|15
1639724410000|2021-12-17 07:00:10|321.85|317.75|321.81|317.71|321.97|317.87|321.76|317.66|9
1639724420000|2021-12-17 07:00:20|321.82|317.72|320.76|316.66|321.82|317.72|320.76|316.66|30
1639724430000|2021-12-17 07:00:30|320.85|316.75|321.17|317.07|321.18|317.08|320.85|316.75|24
1639724440000|2021-12-17 07:00:40|321.12|317.02|321.24|317.14|321.24|317.14|321.08|316.98|23
1639724450000|2021-12-17 07:00:50|321.21|317.11|320.87|316.77|321.21|317.11|320.87|316.77|23
1639724460000|2021-12-17 07:01:00|320.86|316.76|320.78|316.68|320.92|316.82|320.63|316.53|29
1639724470000|2021-12-17 07:01:10|320.77|316.67|320.95|316.85|320.97|316.87|320.74|316.64|13
1639724480000|2021-12-17 07:01:20|320.93|316.83|321.01|316.91|321.03|316.93|320.9|316.8|18
1639724490000|2021-12-17 07:01:30|321|316.9|320.9|316.8|321.01|316.91|320.88|316.78|19
1639724500000|2021-12-17 07:01:40|320.91|316.81|320.9|316.8|321|316.9|320.8|316.7|16
1639724510000|2021-12-17 07:01:50|320.86|316.76|320.86|316.76|320.94|316.84|320.8|316.7|20
1639724520000|2021-12-17 07:02:00|320.8|316.7|320.8|316.7|320.96|316.86|320.72|316.62|14
1639724530000|2021-12-17 07:02:10|320.92|316.82|320.66|316.56|320.92|316.82|320.66|316.56|20
1639724540000|2021-12-17 07:02:20|320.67|316.57|320.59|316.49|320.73|316.63|320.59|316.49|18
1639724550000|2021-12-17 07:02:30|320.58|316.48|320.6|316.5|320.67|316.57|320.55|316.45|20
1639724560000|2021-12-17 07:02:40|320.61|316.51|320.71|316.61|320.74|316.64|320.58|316.48|19
1639724570000|2021-12-17 07:02:50|320.6|316.5|320.51|316.41|320.63|316.53|320.46|316.36|20
1639724580000|2021-12-17 07:03:00|320.5|316.4|320.26|316.16|320.58|316.48|320.24|316.14|25
1639724590000|2021-12-17 07:03:10|320.25|316.15|320.42|316.32|320.49|316.39|320.25|316.15|20
1639724600000|2021-12-17 07:03:20|320.39|316.29|319.73|315.63|320.46|316.36|319.73|315.63|26
1639724610000|2021-12-17 07:03:30|319.68|315.58|319.88|315.78|319.91|315.81|319.64|315.54|25
1639724620000|2021-12-17 07:03:40|319.82|315.72|319.77|315.67|319.84|315.74|319.6|315.5|18
1639724630000|2021-12-17 07:03:50|319.91|315.81|319.8|315.7|320.05|315.95|319.8|315.7|22
1639724640000|2021-12-17 07:04:00|319.82|315.72|319.89|315.79|320.01|315.91|319.8|315.7|23
1639724650000|2021-12-17 07:04:10|319.9|315.8|319.93|315.83|319.97|315.87|319.79|315.69|16
1639724660000|2021-12-17 07:04:20|319.9|315.8|320.01|315.91|320.01|315.91|319.86|315.76|22
1639724670000|2021-12-17 07:04:30|319.95|315.85|320.32|316.22|320.38|316.28|319.94|315.84|20
1639724680000|2021-12-17 07:04:40|320.31|316.21|320.32|316.22|320.41|316.31|320.3|316.2|23
1639724690000|2021-12-17 07:04:50|320.31|316.21|320.45|316.35|320.45|316.35|320.3|316.2|13
1639724700000|2021-12-17 07:05:00|320.46|316.36|320.68|316.58|320.71|316.61|320.46|316.36|19
1639724710000|2021-12-17 07:05:10|320.67|316.57|320.61|316.51|320.67|316.57|320.56|316.46|18
1639724720000|2021-12-17 07:05:20|320.59|316.49|320.29|316.19|320.59|316.49|320.28|316.18|22
1639724730000|2021-12-17 07:05:30|320.35|316.25|320.34|316.24|320.44|316.34|320.27|316.17|21
1639724740000|2021-12-17 07:05:40|320.26|316.16|320.23|316.13|320.31|316.21|320.17|316.07|17
1639724750000|2021-12-17 07:05:50|320.18|316.08|319.91|315.81|320.23|316.13|319.84|315.74|20
1639724760000|2021-12-17 07:06:00|319.9|315.8|319.92|315.82|319.98|315.88|319.82|315.72|17
1639724770000|2021-12-17 07:06:10|319.95|315.85|319.94|315.84|319.98|315.88|319.9|315.8|10
1639724780000|2021-12-17 07:06:20|319.9|315.8|319.98|315.88|319.98|315.88|319.9|315.8|10
1639724790000|2021-12-17 07:06:30|319.97|315.87|319.93|315.83|319.99|315.89|319.9|315.8|12
1639724800000|2021-12-17 07:06:40|319.92|315.82|319.84|315.74|319.92|315.82|319.8|315.7|10
1639724810000|2021-12-17 07:06:50|319.94|315.84|320.01|315.91|320.04|315.94|319.91|315.81|18
1639724820000|2021-12-17 07:07:00|319.98|315.88|320.01|315.91|320.09|315.99|319.97|315.87|17
1639724830000|2021-12-17 07:07:10|320.03|315.93|319.52|315.42|320.08|315.98|319.49|315.39|20
1639724840000|2021-12-17 07:07:20|319.51|315.41|319.3|315.2|319.55|315.45|319.25|315.15|25
1639724850000|2021-12-17 07:07:30|319.37|315.27|319.55|315.45|319.63|315.53|319.37|315.27|22
1639724860000|2021-12-17 07:07:40|319.56|315.46|319.46|315.36|319.56|315.46|319.39|315.29|19
1639724870000|2021-12-17 07:07:50|319.45|315.35|319.36|315.26|319.46|315.36|319.3|315.2|21
1639724880000|2021-12-17 07:08:00|319.35|315.25|319.33|315.23|319.38|315.28|319.32|315.22|16
1639724890000|2021-12-17 07:08:10|319.34|315.24|319.27|315.17|319.36|315.26|319.26|315.16|16
1639724900000|2021-12-17 07:08:20|319.29|315.19|319.29|315.19|319.31|315.21|319.27|315.17|14
1639724910000|2021-12-17 07:08:30|319.28|315.18|318.99|314.89|319.29|315.19|318.96|314.86|14
1639724920000|2021-12-17 07:08:40|319.04|314.94|319.33|315.23|319.35|315.25|319.04|314.94|19
1639724930000|2021-12-17 07:08:50|319.34|315.24|319.3|315.2|319.35|315.25|319.28|315.18|17
1639724940000|2021-12-17 07:09:00|319.26|315.16|319.34|315.24|319.61|315.51|319.21|315.11|24
1639724950000|2021-12-17 07:09:10|319.28|315.18|319.26|315.16|319.37|315.27|319.26|315.16|18
1639724960000|2021-12-17 07:09:20|319.28|315.18|319.12|315.02|319.28|315.18|319.12|315.02|13
1639724970000|2021-12-17 07:09:30|319.13|315.03|319.19|315.09|319.19|315.09|319.09|314.99|10
1639724980000|2021-12-17 07:09:40|319.13|315.03|319.2|315.1|319.28|315.18|319.1|315|12
1639724990000|2021-12-17 07:09:50|319.25|315.15|319.47|315.37|319.5|315.4|319.23|315.13|22
1639725000000|2021-12-17 07:10:00|319.49|315.39|319.68|315.58|319.68|315.58|319.43|315.33|17
1639725010000|2021-12-17 07:10:10|319.56|315.46|319.53|315.43|319.66|315.56|319.51|315.41|21
1639725020000|2021-12-17 07:10:20|319.52|315.42|319.33|315.23|319.53|315.43|319.32|315.22|23
1639725030000|2021-12-17 07:10:30|319.31|315.21|319.22|315.12|319.31|315.21|319.22|315.12|14
1639725040000|2021-12-17 07:10:40|319.21|315.11|318.84|314.74|319.21|315.11|318.71|314.61|19
1639725050000|2021-12-17 07:10:50|318.81|314.71|319.02|314.92|319.06|314.96|318.8|314.7|18
1639725060000|2021-12-17 07:11:00|319.01|314.91|318.91|314.81|319.03|314.93|318.9|314.8|19
1639725070000|2021-12-17 07:11:10|318.92|314.82|318.99|314.89|319|314.9|318.9|314.8|18
1639725080000|2021-12-17 07:11:20|318.92|314.82|319.01|314.91|319.01|314.91|318.8|314.7|23
1639725090000|2021-12-17 07:11:30|319.02|314.92|319.39|315.29|319.39|315.29|318.95|314.85|20
1639725100000|2021-12-17 07:11:40|319.4|315.3|319.5|315.4|319.5|315.4|319.37|315.27|11
1639725110000|2021-12-17 07:11:50|319.48|315.38|319.65|315.55|319.67|315.57|319.42|315.32|22
1639725120000|2021-12-17 07:12:00|319.64|315.54|319.42|315.32|319.64|315.54|319.42|315.32|20
1639725130000|2021-12-17 07:12:10|319.45|315.35|319.45|315.35|319.56|315.46|319.41|315.31|25
1639725140000|2021-12-17 07:12:20|319.47|315.37|319.46|315.36|319.51|315.41|319.42|315.32|14
1639725150000|2021-12-17 07:12:30|319.47|315.37|319.36|315.26|319.47|315.37|319.36|315.26|13
1639725160000|2021-12-17 07:12:40|319.37|315.27|319.4|315.3|319.42|315.32|319.37|315.27|6
1639725170000|2021-12-17 07:12:50|319.43|315.33|319.55|315.45|319.55|315.45|319.4|315.3|11
1639725180000|2021-12-17 07:13:00|319.57|315.47|319.5|315.4|319.58|315.48|319.5|315.4|21
1639725190000|2021-12-17 07:13:10|319.52|315.42|319.46|315.36|319.52|315.42|319.41|315.31|14
1639725200000|2021-12-17 07:13:20|319.48|315.38|319.43|315.33|319.48|315.38|319.41|315.31|9
1639725210000|2021-12-17 07:13:30|319.47|315.37|319.38|315.28|319.47|315.37|319.38|315.28|14
1639725220000|2021-12-17 07:13:40|319.33|315.23|319.44|315.34|319.44|315.34|319.33|315.23|13
1639725230000|2021-12-17 07:13:50|319.4|315.3|319.39|315.29|319.42|315.32|319.33|315.23|16
1639725240000|2021-12-17 07:14:00|319.37|315.27|319.29|315.19|319.37|315.27|319.28|315.18|10
1639725250000|2021-12-17 07:14:10|319.27|315.17|319.26|315.16|319.32|315.22|319.13|315.03|12
1639725260000|2021-12-17 07:14:20|319.22|315.12|319.1|315|319.26|315.16|319.09|314.99|16
1639725270000|2021-12-17 07:14:30|319.09|314.99|319.2|315.1|319.23|315.13|319.08|314.98|14
1639725280000|2021-12-17 07:14:40|319.19|315.09|319.16|315.06|319.22|315.12|319.09|314.99|15
1639725290000|2021-12-17 07:14:50|319.22|315.12|319.38|315.28|319.38|315.28|319.11|315.01|19
1639725300000|2021-12-17 07:15:00|319.35|315.25|319.2|315.1|319.41|315.31|319.18|315.08|19
1639725310000|2021-12-17 07:15:10|319.23|315.13|319.34|315.24|319.34|315.24|319.23|315.13|10
1639725320000|2021-12-17 07:15:20|319.35|315.25|319.11|315.01|319.39|315.29|319.06|314.96|18
1639725330000|2021-12-17 07:15:30|319.12|315.02|319.25|315.15|319.27|315.17|319.09|314.99|20
1639725340000|2021-12-17 07:15:40|319.26|315.16|319.22|315.12|319.28|315.18|319.18|315.08|22
1639725350000|2021-12-17 07:15:50|319.23|315.13|319.22|315.12|319.27|315.17|319.2|315.1|10
1639725360000|2021-12-17 07:16:00|319.23|315.13|319.22|315.12|319.23|315.13|319.17|315.07|13
1639725370000|2021-12-17 07:16:10|319.17|315.07|318.91|314.81|319.17|315.07|318.85|314.75|20
1639725380000|2021-12-17 07:16:20|318.93|314.83|318.78|314.68|318.94|314.84|318.78|314.68|18
1639725390000|2021-12-17 07:16:30|318.82|314.72|318.8|314.7|318.86|314.76|318.75|314.65|18
1639725400000|2021-12-17 07:16:40|318.79|314.69|318.27|314.17|318.82|314.72|318.26|314.16|25
1639725410000|2021-12-17 07:16:50|318.26|314.16|318.01|313.91|318.26|314.16|317.63|313.53|31
1639725420000|2021-12-17 07:17:00|318.02|313.92|317.92|313.82|318.02|313.92|317.84|313.74|19
1639725430000|2021-12-17 07:17:10|317.93|313.83|318.01|313.91|318.07|313.97|317.9|313.8|17
1639725440000|2021-12-17 07:17:20|317.97|313.87|317.93|313.83|318.05|313.95|317.93|313.83|16
1639725450000|2021-12-17 07:17:30|317.94|313.84|317.99|313.89|318.07|313.97|317.91|313.81|21
1639725460000|2021-12-17 07:17:40|318|313.9|317.93|313.83|318.04|313.94|317.91|313.81|16
1639725470000|2021-12-17 07:17:50|318.03|313.93|317.9|313.8|318.03|313.93|317.73|313.63|18
1639725480000|2021-12-17 07:18:00|317.91|313.81|317.94|313.84|318.03|313.93|317.89|313.79|17
1639725490000|2021-12-17 07:18:10|317.92|313.82|317.91|313.81|318.01|313.91|317.9|313.8|18
1639725500000|2021-12-17 07:18:20|317.89|313.79|317.92|313.82|317.98|313.88|317.89|313.79|11
1639725510000|2021-12-17 07:18:30|317.89|313.79|317.91|313.81|318.02|313.92|317.87|313.77|15
1639725520000|2021-12-17 07:18:40|317.93|313.83|317.83|313.73|318|313.9|317.8|313.7|19
1639725530000|2021-12-17 07:18:50|317.86|313.76|317.69|313.59|317.9|313.8|317.69|313.59|21
1639725540000|2021-12-17 07:19:00|317.76|313.66|317.9|313.8|317.96|313.86|317.75|313.65|22
1639725550000|2021-12-17 07:19:10|317.91|313.81|318.3|314.2|318.3|314.2|317.87|313.77|19
1639725560000|2021-12-17 07:19:20|318.31|314.21|318.25|314.15|318.31|314.21|318.2|314.1|20
1639725570000|2021-12-17 07:19:30|318.26|314.16|318.49|314.39|318.51|314.41|318.21|314.11|19
1639725580000|2021-12-17 07:19:40|318.52|314.42|318.76|314.66|318.77|314.67|318.52|314.42|25
1639725590000|2021-12-17 07:19:50|318.68|314.58|318.75|314.65|318.77|314.67|318.63|314.53|18
1639725600000|2021-12-17 07:20:00|318.74|314.64|318.75|314.65|318.83|314.73|318.7|314.6|18
1639725610000|2021-12-17 07:20:10|318.74|314.64|318.76|314.66|318.85|314.75|318.71|314.61|17
1639725620000|2021-12-17 07:20:20|318.81|314.71|319.39|315.29|319.39|315.29|318.81|314.71|25
1639725630000|2021-12-17 07:20:30|319.43|315.33|319.51|315.41|319.57|315.47|319.42|315.32|17
1639725640000|2021-12-17 07:20:40|319.52|315.42|319.6|315.5|319.64|315.54|319.51|315.41|16
1639725650000|2021-12-17 07:20:50|319.68|315.58|319.72|315.62|319.76|315.66|319.6|315.5|18
1639725660000|2021-12-17 07:21:00|319.74|315.64|319.49|315.39|319.77|315.67|319.48|315.38|17
1639725670000|2021-12-17 07:21:10|319.5|315.4|319.49|315.39|319.6|315.5|319.49|315.39|13
1639725680000|2021-12-17 07:21:20|319.5|315.4|319.45|315.35|319.5|315.4|319.42|315.32|10
1639725690000|2021-12-17 07:21:30|319.48|315.38|319.52|315.42|319.53|315.43|319.44|315.34|12
1639725700000|2021-12-17 07:21:40|319.59|315.49|319.61|315.51|319.72|315.62|319.59|315.49|23
1639725710000|2021-12-17 07:21:50|319.6|315.5|319.64|315.54|319.7|315.6|319.6|315.5|11
1639725720000|2021-12-17 07:22:00|319.69|315.59|319.63|315.53|319.69|315.59|319.6|315.5|6
1639725730000|2021-12-17 07:22:10|319.69|315.59|319.45|315.35|319.69|315.59|319.45|315.35|11
1639725740000|2021-12-17 07:22:20|319.51|315.41|319.37|315.27|319.55|315.45|319.37|315.27|9
1639725750000|2021-12-17 07:22:30|319.4|315.3|319.4|315.3|319.41|315.31|319.27|315.17|5
1639725760000|2021-12-17 07:22:40|319.37|315.27|319.37|315.27|319.49|315.39|319.36|315.26|10
1639725770000|2021-12-17 07:22:50|319.32|315.22|319.17|315.07|319.32|315.22|319.17|315.07|10
1639725780000|2021-12-17 07:23:00|319.18|315.08|319.33|315.23|319.33|315.23|319.18|315.08|18
1639725790000|2021-12-17 07:23:10|319.34|315.24|319.3|315.2|319.34|315.24|319.27|315.17|13
1639725800000|2021-12-17 07:23:20|319.26|315.16|319.49|315.39|319.49|315.39|319.26|315.16|14
1639725810000|2021-12-17 07:23:30|319.54|315.44|319.55|315.45|319.62|315.52|319.45|315.35|13
1639725820000|2021-12-17 07:23:40|319.53|315.43|319.68|315.58|319.76|315.66|319.53|315.43|23
1639725830000|2021-12-17 07:23:50|319.64|315.54|319.65|315.55|319.72|315.62|319.63|315.53|12
1639725840000|2021-12-17 07:24:00|319.68|315.58|319.74|315.64|319.85|315.75|319.65|315.55|25
1639725850000|2021-12-17 07:24:10|319.75|315.65|319.72|315.62|319.83|315.73|319.72|315.62|14
1639725860000|2021-12-17 07:24:20|319.76|315.66|319.75|315.65|319.76|315.66|319.72|315.62|9
1639725870000|2021-12-17 07:24:30|319.77|315.67|319.84|315.74|319.91|315.81|319.74|315.64|24
1639725880000|2021-12-17 07:24:40|319.85|315.75|319.82|315.72|319.85|315.75|319.8|315.7|9
1639725890000|2021-12-17 07:24:50|319.84|315.74|319.92|315.82|319.96|315.86|319.83|315.73|18
1639725900000|2021-12-17 07:25:00|319.93|315.83|319.82|315.72|320.06|315.96|319.82|315.72|17
1639725910000|2021-12-17 07:25:10|319.84|315.74|319.88|315.78|319.88|315.78|319.82|315.72|11
1639725920000|2021-12-17 07:25:20|319.9|315.8|319.72|315.62|319.92|315.82|319.72|315.62|15
1639725930000|2021-12-17 07:25:30|319.74|315.64|319.51|315.41|319.77|315.67|319.51|315.41|13
1639725940000|2021-12-17 07:25:40|319.52|315.42|319.66|315.56|319.66|315.56|319.52|315.42|10
1639725950000|2021-12-17 07:25:50|319.68|315.58|319.56|315.46|319.73|315.63|319.56|315.46|12
1639725960000|2021-12-17 07:26:00|319.55|315.45|318.92|314.82|319.55|315.45|318.92|314.82|23
1639725970000|2021-12-17 07:26:10|318.82|314.72|318.83|314.73|318.9|314.8|318.82|314.72|7
1639725980000|2021-12-17 07:26:20|318.9|314.8|318.83|314.73|318.9|314.8|318.69|314.59|14
1639725990000|2021-12-17 07:26:30|318.81|314.71|318.66|314.56|318.81|314.71|318.66|314.56|25
1639726000000|2021-12-17 07:26:40|318.67|314.57|318.72|314.62|318.72|314.62|318.67|314.57|7
1639726010000|2021-12-17 07:26:50|318.71|314.61|318.81|314.71|318.82|314.72|318.71|314.61|11
1639726020000|2021-12-17 07:27:00|318.82|314.72|319.07|314.97|319.09|314.99|318.81|314.71|17
1639726030000|2021-12-17 07:27:10|319.06|314.96|318.92|314.82|319.11|315.01|318.89|314.79|14
1639726040000|2021-12-17 07:27:20|318.93|314.83|318.82|314.72|318.93|314.83|318.79|314.69|15
1639726050000|2021-12-17 07:27:30|318.8|314.7|318.98|314.88|319.02|314.92|318.8|314.7|19
1639726060000|2021-12-17 07:27:40|318.97|314.87|319.01|314.91|319.01|314.91|318.91|314.81|19
1639726070000|2021-12-17 07:27:50|319|314.9|319.01|314.91|319.03|314.93|318.93|314.83|14
1639726080000|2021-12-17 07:28:00|319|314.9|319.02|314.92|319.02|314.92|318.98|314.88|11
1639726090000|2021-12-17 07:28:10|319.01|314.91|318.88|314.78|319.04|314.94|318.88|314.78|16
1639726100000|2021-12-17 07:28:20|318.87|314.77|318.92|314.82|318.92|314.82|318.79|314.69|13
1639726110000|2021-12-17 07:28:30|318.9|314.8|318.8|314.7|318.92|314.82|318.8|314.7|9
1639726120000|2021-12-17 07:28:40|318.79|314.69|318.62|314.52|318.79|314.69|318.61|314.51|16
1639726130000|2021-12-17 07:28:50|318.63|314.53|318.67|314.57|318.69|314.59|318.63|314.53|11
1639726140000|2021-12-17 07:29:00|318.69|314.59|318.81|314.71|318.86|314.76|318.69|314.59|18
1639726150000|2021-12-17 07:29:10|318.82|314.72|318.85|314.75|318.85|314.75|318.75|314.65|15
1639726160000|2021-12-17 07:29:20|318.86|314.76|319.02|314.92|319.09|314.99|318.86|314.76|16
1639726170000|2021-12-17 07:29:30|319.06|314.96|318.96|314.86|319.06|314.96|318.87|314.77|14
1639726180000|2021-12-17 07:29:40|318.97|314.87|319|314.9|319.02|314.92|318.9|314.8|13
1639726190000|2021-12-17 07:29:50|319.01|314.91|319.32|315.22|319.37|315.27|319.01|314.91|19
1639726200000|2021-12-17 07:30:00|319.34|315.24|319.11|315.01|319.34|315.24|319.11|315.01|20
1639726210000|2021-12-17 07:30:10|319.12|315.02|318.88|314.78|319.12|315.02|318.88|314.78|15
1639726220000|2021-12-17 07:30:20|318.87|314.77|318.82|314.72|318.87|314.77|318.82|314.72|5
1639726230000|2021-12-17 07:30:30|318.85|314.75|318.68|314.58|318.85|314.75|318.68|314.58|10
1639726240000|2021-12-17 07:30:40|318.73|314.63|318.48|314.38|318.74|314.64|318.48|314.38|11
1639726250000|2021-12-17 07:30:50|318.4|314.3|318.49|314.39|318.56|314.46|318.4|314.3|9
1639726260000|2021-12-17 07:31:00|318.56|314.46|318.3|314.2|318.57|314.47|318.3|314.2|28
1639726270000|2021-12-17 07:31:10|318.31|314.21|318.36|314.26|318.4|314.3|318.31|314.21|12
1639726280000|2021-12-17 07:31:20|318.37|314.27|318.46|314.36|318.53|314.43|318.37|314.27|17
1639726290000|2021-12-17 07:31:30|318.48|314.38|318.73|314.63|318.73|314.63|318.48|314.38|14
1639726300000|2021-12-17 07:31:40|318.72|314.62|318.59|314.49|318.8|314.7|318.59|314.49|21
1639726310000|2021-12-17 07:31:50|318.56|314.46|318.58|314.48|318.58|314.48|318.56|314.46|5
1639726320000|2021-12-17 07:32:00|318.6|314.5|318.71|314.61|318.76|314.66|318.55|314.45|16
1639726330000|2021-12-17 07:32:10|318.77|314.67|318.86|314.76|319.05|314.95|318.77|314.67|22
1639726340000|2021-12-17 07:32:20|318.85|314.75|318.74|314.64|318.85|314.75|318.73|314.63|18
1639726350000|2021-12-17 07:32:30|318.75|314.65|318.75|314.65|318.83|314.73|318.73|314.63|9
1639726360000|2021-12-17 07:32:40|318.73|314.63|318.83|314.73|318.85|314.75|318.73|314.63|14
1639726370000|2021-12-17 07:32:50|318.82|314.72|318.78|314.68|318.89|314.79|318.77|314.67|17
1639726380000|2021-12-17 07:33:00|318.75|314.65|318.87|314.77|318.93|314.83|318.74|314.64|11
1639726390000|2021-12-17 07:33:10|318.79|314.69|318.82|314.72|318.83|314.73|318.71|314.61|20
1639726400000|2021-12-17 07:33:20|318.81|314.71|319|314.9|319|314.9|318.81|314.71|9
1639726410000|2021-12-17 07:33:30|319.01|314.91|318.9|314.8|319.01|314.91|318.8|314.7|18
1639726420000|2021-12-17 07:33:40|318.95|314.85|318.91|314.81|319|314.9|318.91|314.81|7
1639726430000|2021-12-17 07:33:50|318.96|314.86|318.9|314.8|318.96|314.86|318.88|314.78|11
1639726440000|2021-12-17 07:34:00|318.89|314.79|319.22|315.12|319.22|315.12|318.89|314.79|11
1639726450000|2021-12-17 07:34:10|319.23|315.13|319.34|315.24|319.37|315.27|319.23|315.13|16
1639726460000|2021-12-17 07:34:20|319.35|315.25|319.31|315.21|319.35|315.25|319.27|315.17|18
1639726470000|2021-12-17 07:34:30|319.3|315.2|319.35|315.25|319.35|315.25|319.18|315.08|14
1639726480000|2021-12-17 07:34:40|319.36|315.26|319.47|315.37|319.47|315.37|319.36|315.26|14
1639726490000|2021-12-17 07:34:50|319.46|315.36|319.62|315.52|319.67|315.57|319.46|315.36|8
1639726500000|2021-12-17 07:35:00|319.61|315.51|319.58|315.48|319.67|315.57|319.56|315.46|8
1639726510000|2021-12-17 07:35:10|319.59|315.49|319.5|315.4|319.63|315.53|319.5|315.4|13
1639726520000|2021-12-17 07:35:20|319.51|315.41|319.47|315.37|319.56|315.46|319.45|315.35|12
1639726530000|2021-12-17 07:35:30|319.46|315.36|319.46|315.36|319.53|315.43|319.45|315.35|10
1639726540000|2021-12-17 07:35:40|319.51|315.41|319.53|315.43|319.53|315.43|319.47|315.37|11
1639726550000|2021-12-17 07:35:50|319.58|315.48|319.66|315.56|319.69|315.59|319.58|315.48|12
1639726560000|2021-12-17 07:36:00|319.68|315.58|319.71|315.61|319.72|315.62|319.67|315.57|11
1639726570000|2021-12-17 07:36:10|319.72|315.62|319.67|315.57|319.72|315.62|319.65|315.55|14
1639726580000|2021-12-17 07:36:20|319.65|315.55|319.66|315.56|319.68|315.58|319.63|315.53|8
1639726590000|2021-12-17 07:36:30|319.65|315.55|319.73|315.63|319.77|315.67|319.65|315.55|19
1639726600000|2021-12-17 07:36:40|319.7|315.6|319.81|315.71|319.86|315.76|319.7|315.6|18
1639726610000|2021-12-17 07:36:50|319.8|315.7|319.63|315.53|319.8|315.7|319.63|315.53|11
1639726620000|2021-12-17 07:37:00|319.59|315.49|319.58|315.48|319.67|315.57|319.58|315.48|18
1639726630000|2021-12-17 07:37:10|319.59|315.49|319.59|315.49|319.71|315.61|319.59|315.49|18
1639726640000|2021-12-17 07:37:20|319.58|315.48|319.41|315.31|319.62|315.52|319.41|315.31|19
1639726650000|2021-12-17 07:37:30|319.38|315.28|319.42|315.32|319.48|315.38|319.38|315.28|10
1639726660000|2021-12-17 07:37:40|319.41|315.31|319.14|315.04|319.42|315.32|319.13|315.03|23
1639726670000|2021-12-17 07:37:50|319.12|315.02|318.89|314.79|319.17|315.07|318.89|314.79|14
1639726680000|2021-12-17 07:38:00|318.88|314.78|318.91|314.81|318.91|314.81|318.85|314.75|9
1639726690000|2021-12-17 07:38:10|318.92|314.82|318.9|314.8|318.99|314.89|318.9|314.8|11
1639726700000|2021-12-17 07:38:20|318.94|314.84|318.98|314.88|318.98|314.88|318.9|314.8|11
1639726710000|2021-12-17 07:38:30|318.97|314.87|318.98|314.88|318.99|314.89|318.95|314.85|6
1639726720000|2021-12-17 07:38:40|319.04|314.94|319.22|315.12|319.28|315.18|319.04|314.94|19
1639726730000|2021-12-17 07:38:50|319.21|315.11|319.16|315.06|319.26|315.16|319.16|315.06|11
1639726740000|2021-12-17 07:39:00|319.15|315.05|319.11|315.01|319.15|315.05|319.11|315.01|3
1639726750000|2021-12-17 07:39:10|319.12|315.02|318.89|314.79|319.12|315.02|318.89|314.79|15
1639726760000|2021-12-17 07:39:20|318.9|314.8|318.92|314.82|318.95|314.85|318.86|314.76|10
1639726770000|2021-12-17 07:39:30|318.95|314.85|319.15|315.05|319.15|315.05|318.95|314.85|7
1639726780000|2021-12-17 07:39:40|319.17|315.07|319.34|315.24|319.43|315.33|319.17|315.07|19
1639726790000|2021-12-17 07:39:50|319.39|315.29|319.42|315.32|319.42|315.32|319.35|315.25|15
1639726800000|2021-12-17 07:40:00|319.48|315.38|319.34|315.24|319.48|315.38|319.34|315.24|17
1639726810000|2021-12-17 07:40:10|319.35|315.25|319.31|315.21|319.36|315.26|319.31|315.21|5
1639726820000|2021-12-17 07:40:20|319.28|315.18|319.37|315.27|319.39|315.29|319.28|315.18|16
1639726830000|2021-12-17 07:40:30|319.36|315.26|319.37|315.27|319.37|315.27|319.36|315.26|6
1639726840000|2021-12-17 07:40:40|319.36|315.26|319.27|315.17|319.37|315.27|319.27|315.17|12
1639726850000|2021-12-17 07:40:50|319.26|315.16|319.23|315.13|319.28|315.18|319.13|315.03|11
1639726860000|2021-12-17 07:41:00|319.24|315.14|319.16|315.06|319.24|315.14|319.09|314.99|17
1639726870000|2021-12-17 07:41:10|319.09|314.99|319.05|314.95|319.09|314.99|319.05|314.95|8
1639726880000|2021-12-17 07:41:20|319.06|314.96|319.14|315.04|319.14|315.04|319.03|314.93|13
1639726890000|2021-12-17 07:41:30|319.05|314.95|319.07|314.97|319.16|315.06|319.02|314.92|15
1639726900000|2021-12-17 07:41:40|319.03|314.93|319.04|314.94|319.12|315.02|318.96|314.86|14
1639726910000|2021-12-17 07:41:50|319.05|314.95|319.31|315.21|319.33|315.23|319.05|314.95|18
1639726920000|2021-12-17 07:42:00|319.26|315.16|319.21|315.11|319.26|315.16|319.19|315.09|13
1639726930000|2021-12-17 07:42:10|319.2|315.1|319.22|315.12|319.25|315.15|319.2|315.1|5
1639726940000|2021-12-17 07:42:20|319.24|315.14|319.26|315.16|319.27|315.17|319.19|315.09|7
1639726950000|2021-12-17 07:42:30|319.24|315.14|319.29|315.19|319.51|315.41|319.19|315.09|21
1639726960000|2021-12-17 07:42:40|319.31|315.21|318.94|314.84|319.31|315.21|318.74|314.64|21
1639726970000|2021-12-17 07:42:50|318.92|314.82|319.15|315.05|319.29|315.19|318.92|314.82|20
1639726980000|2021-12-17 07:43:00|319.16|315.06|319.32|315.22|319.32|315.22|319.16|315.06|10
1639726990000|2021-12-17 07:43:10|319.31|315.21|319.14|315.04|319.31|315.21|319.12|315.02|13
1639727000000|2021-12-17 07:43:20|319.13|315.03|319.07|314.97|319.16|315.06|319.03|314.93|16
1639727010000|2021-12-17 07:43:30|319.11|315.01|319.1|315|319.14|315.04|319.06|314.96|16
1639727020000|2021-12-17 07:43:40|319.11|315.01|319.24|315.14|319.24|315.14|319.08|314.98|19
1639727030000|2021-12-17 07:43:50|319.25|315.15|319.4|315.3|319.56|315.46|319.25|315.15|19
1639727040000|2021-12-17 07:44:00|319.41|315.31|319.35|315.25|319.41|315.31|319.32|315.22|18
1639727050000|2021-12-17 07:44:10|319.34|315.24|319.39|315.29|319.39|315.29|319.31|315.21|12
1639727060000|2021-12-17 07:44:20|319.41|315.31|319.42|315.32|319.46|315.36|319.37|315.27|12
1639727070000|2021-12-17 07:44:30|319.43|315.33|319.47|315.37|319.5|315.4|319.41|315.31|16
1639727080000|2021-12-17 07:44:40|319.46|315.36|319.41|315.31|319.47|315.37|319.38|315.28|6
1639727090000|2021-12-17 07:44:50|319.4|315.3|319.34|315.24|319.42|315.32|319.22|315.12|13
1639727100000|2021-12-17 07:45:00|319.33|315.23|319.23|315.13|319.35|315.25|319.21|315.11|12
1639727110000|2021-12-17 07:45:10|319.22|315.12|319.22|315.12|319.23|315.13|319.09|314.99|11
1639727120000|2021-12-17 07:45:20|319.13|315.03|319.11|315.01|319.25|315.15|319.1|315|12
1639727130000|2021-12-17 07:45:30|319.21|315.11|319.11|315.01|319.22|315.12|319.11|315.01|8
1639727140000|2021-12-17 07:45:40|319.08|314.98|319.14|315.04|319.14|315.04|318.86|314.76|15
1639727150000|2021-12-17 07:45:50|319.15|315.05|319.14|315.04|319.15|315.05|319.06|314.96|8
1639727160000|2021-12-17 07:46:00|319.15|315.05|319.16|315.06|319.17|315.07|319.03|314.93|12
1639727170000|2021-12-17 07:46:10|319.18|315.08|318.6|314.5|319.18|315.08|318.6|314.5|15
1639727180000|2021-12-17 07:46:20|318.61|314.51|318.79|314.69|318.82|314.72|318.61|314.51|21
1639727190000|2021-12-17 07:46:30|318.78|314.68|318.69|314.59|318.84|314.74|318.69|314.59|14
1639727200000|2021-12-17 07:46:40|318.7|314.6|318.71|314.61|318.72|314.62|318.68|314.58|8
1639727210000|2021-12-17 07:46:50|318.73|314.63|318.56|314.46|318.73|314.63|318.47|314.37|24
1639727220000|2021-12-17 07:47:00|318.53|314.43|318.51|314.41|318.64|314.54|318.41|314.31|22
1639727230000|2021-12-17 07:47:10|318.45|314.35|318.66|314.56|318.71|314.61|318.26|314.16|24
1639727240000|2021-12-17 07:47:20|318.59|314.49|318.65|314.55|318.72|314.62|318.58|314.48|14
1639727250000|2021-12-17 07:47:30|318.64|314.54|318.62|314.52|318.69|314.59|318.54|314.44|16
1639727260000|2021-12-17 07:47:40|318.58|314.48|318.74|314.64|318.8|314.7|318.58|314.48|18
1639727270000|2021-12-17 07:47:50|318.72|314.62|318.64|314.54|318.78|314.68|318.56|314.46|17
1639727280000|2021-12-17 07:48:00|318.63|314.53|318.65|314.55|318.74|314.64|318.54|314.44|18
1639727290000|2021-12-17 07:48:10|318.62|314.52|318.94|314.84|318.98|314.88|318.61|314.51|20
1639727300000|2021-12-17 07:48:20|318.92|314.82|318.92|314.82|318.95|314.85|318.82|314.72|19
1639727310000|2021-12-17 07:48:30|318.93|314.83|319.02|314.92|319.02|314.92|318.93|314.83|7
1639727320000|2021-12-17 07:48:40|319.04|314.94|319.36|315.26|319.36|315.26|318.93|314.83|19
1639727330000|2021-12-17 07:48:50|319.37|315.27|319.4|315.3|319.41|315.31|319.35|315.25|13
1639727340000|2021-12-17 07:49:00|319.41|315.31|319.31|315.21|319.41|315.31|319.31|315.21|13
1639727350000|2021-12-17 07:49:10|319.35|315.25|319.21|315.11|319.35|315.25|319.21|315.11|13
1639727360000|2021-12-17 07:49:20|319.18|315.08|319.3|315.2|319.3|315.2|319.14|315.04|19
1639727370000|2021-12-17 07:49:30|319.31|315.21|319.31|315.21|319.35|315.25|319.22|315.12|7
1639727380000|2021-12-17 07:49:40|319.29|315.19|319.63|315.53|319.64|315.54|319.29|315.19|22
1639727390000|2021-12-17 07:49:50|319.62|315.52|319.78|315.68|319.79|315.69|319.61|315.51|17
1639727400000|2021-12-17 07:50:00|319.76|315.66|319.71|315.61|319.77|315.67|319.71|315.61|6
1639727410000|2021-12-17 07:50:10|319.7|315.6|319.69|315.59|319.71|315.61|319.64|315.54|15
1639727420000|2021-12-17 07:50:20|319.71|315.61|319.7|315.6|319.71|315.61|319.69|315.59|3
1639727430000|2021-12-17 07:50:30|319.69|315.59|319.8|315.7|319.8|315.7|319.69|315.59|9
1639727440000|2021-12-17 07:50:40|319.81|315.71|319.79|315.69|320|315.9|319.79|315.69|15
1639727450000|2021-12-17 07:50:50|319.78|315.68|319.79|315.69|319.86|315.76|319.78|315.68|13
1639727460000|2021-12-17 07:51:00|319.82|315.72|319.96|315.86|319.96|315.86|319.8|315.7|11
1639727470000|2021-12-17 07:51:10|319.97|315.87|319.9|315.8|320.01|315.91|319.9|315.8|9
1639727480000|2021-12-17 07:51:20|319.86|315.76|319.78|315.68|319.96|315.86|319.78|315.68|11
1639727490000|2021-12-17 07:51:30|319.82|315.72|319.87|315.77|319.87|315.77|319.78|315.68|16
1639727500000|2021-12-17 07:51:40|319.86|315.76|319.89|315.79|319.96|315.86|319.83|315.73|15
1639727510000|2021-12-17 07:51:50|319.94|315.84|319.96|315.86|319.98|315.88|319.87|315.77|16
1639727520000|2021-12-17 07:52:00|320|315.9|319.95|315.85|320.02|315.92|319.95|315.85|12
1639727530000|2021-12-17 07:52:10|319.97|315.87|320.09|315.99|320.12|316.02|319.97|315.87|21
1639727540000|2021-12-17 07:52:20|320.11|316.01|320.04|315.94|320.14|316.04|319.95|315.85|19
1639727550000|2021-12-17 07:52:30|320.02|315.92|320.39|316.29|320.39|316.29|320.02|315.92|18
1639727560000|2021-12-17 07:52:40|320.4|316.3|320.18|316.08|320.41|316.31|320.17|316.07|21
1639727570000|2021-12-17 07:52:50|320.19|316.09|320.22|316.12|320.25|316.15|320.17|316.07|12
1639727580000|2021-12-17 07:53:00|320.23|316.13|320.29|316.19|320.31|316.21|320.23|316.13|12
1639727590000|2021-12-17 07:53:10|320.3|316.2|320.19|316.09|320.3|316.2|320.17|316.07|17
1639727600000|2021-12-17 07:53:20|320.18|316.08|319.83|315.73|320.18|316.08|319.83|315.73|17
1639727610000|2021-12-17 07:53:30|319.81|315.71|319.74|315.64|319.83|315.73|319.66|315.56|20
1639727620000|2021-12-17 07:53:40|319.81|315.71|319.71|315.61|319.82|315.72|319.7|315.6|15
1639727630000|2021-12-17 07:53:50|319.73|315.63|319.7|315.6|319.77|315.67|319.7|315.6|9
1639727640000|2021-12-17 07:54:00|319.69|315.59|319.82|315.72|319.85|315.75|319.69|315.59|10
1639727650000|2021-12-17 07:54:10|319.81|315.71|319.85|315.75|319.85|315.75|319.81|315.71|8
1639727660000|2021-12-17 07:54:20|319.79|315.69|319.79|315.69|319.79|315.69|319.79|315.69|1
1639727670000|2021-12-17 07:54:30|319.78|315.68|319.52|315.42|319.78|315.68|319.51|315.41|17
1639727680000|2021-12-17 07:54:40|319.51|315.41|319.55|315.45|319.55|315.45|319.43|315.33|9
1639727690000|2021-12-17 07:54:50|319.56|315.46|319.63|315.53|319.64|315.54|319.56|315.46|12
1639727700000|2021-12-17 07:55:00|319.61|315.51|319.63|315.53|319.65|315.55|319.57|315.47|10
1639727710000|2021-12-17 07:55:10|319.64|315.54|319.57|315.47|319.66|315.56|319.57|315.47|12
1639727720000|2021-12-17 07:55:20|319.56|315.46|319.58|315.48|319.63|315.53|319.51|315.41|7
1639727730000|2021-12-17 07:55:30|319.63|315.53|319.59|315.49|319.65|315.55|319.59|315.49|5
1639727740000|2021-12-17 07:55:40|319.61|315.51|319.81|315.71|319.81|315.71|319.61|315.51|13
1639727750000|2021-12-17 07:55:50|319.82|315.72|319.84|315.74|319.85|315.75|319.81|315.71|9
1639727760000|2021-12-17 07:56:00|319.83|315.73|319.86|315.76|319.88|315.78|319.83|315.73|8
1639727770000|2021-12-17 07:56:10|319.87|315.77|319.67|315.57|319.87|315.77|319.67|315.57|18
1639727780000|2021-12-17 07:56:20|319.69|315.59|319.8|315.7|319.81|315.71|319.68|315.58|13
1639727790000|2021-12-17 07:56:30|319.79|315.69|319.82|315.72|319.82|315.72|319.74|315.64|6
1639727800000|2021-12-17 07:56:40|319.77|315.67|319.77|315.67|319.8|315.7|319.74|315.64|13
1639727810000|2021-12-17 07:56:50|319.82|315.72|319.92|315.82|319.92|315.82|319.82|315.72|13
1639727820000|2021-12-17 07:57:00|319.87|315.77|319.99|315.89|319.99|315.89|319.87|315.77|21
1639727830000|2021-12-17 07:57:10|320.02|315.92|320.32|316.22|320.34|316.24|320.02|315.92|20
1639727840000|2021-12-17 07:57:20|320.33|316.23|320.4|316.3|320.4|316.3|320.31|316.21|14
1639727850000|2021-12-17 07:57:30|320.36|316.26|320.37|316.27|320.41|316.31|320.33|316.23|9
1639727860000|2021-12-17 07:57:40|320.4|316.3|320.37|316.27|320.4|316.3|320.33|316.23|16
1639727870000|2021-12-17 07:57:50|320.4|316.3|320.56|316.46|320.56|316.46|320.4|316.3|8
1639727880000|2021-12-17 07:58:00|320.57|316.47|320.51|316.41|320.61|316.51|320.51|316.41|17
1639727890000|2021-12-17 07:58:10|320.52|316.42|320.56|316.46|320.56|316.46|320.5|316.4|7
1639727900000|2021-12-17 07:58:20|320.55|316.45|320.53|316.43|320.55|316.45|320.52|316.42|7
1639727910000|2021-12-17 07:58:30|320.55|316.45|320.67|316.57|320.74|316.64|320.53|316.43|21
1639727920000|2021-12-17 07:58:40|320.65|316.55|320.59|316.49|320.72|316.62|320.43|316.33|24
1639727930000|2021-12-17 07:58:50|320.66|316.56|320.71|316.61|320.72|316.62|320.63|316.53|16
1639727940000|2021-12-17 07:59:00|320.72|316.62|320.98|316.88|320.99|316.89|320.72|316.62|26
1639727950000|2021-12-17 07:59:10|320.96|316.86|320.88|316.78|320.97|316.87|320.83|316.73|13
1639727960000|2021-12-17 07:59:20|320.9|316.8|321.18|317.08|321.18|317.08|320.87|316.77|13
1639727970000|2021-12-17 07:59:30|321.21|317.11|321.34|317.24|321.41|317.31|321.2|317.1|18
1639727980000|2021-12-17 07:59:40|321.41|317.31|321.38|317.28|321.41|317.31|321.37|317.27|8
1639727990000|2021-12-17 07:59:50|321.37|317.27|321.11|317.01|321.39|317.29|321|316.9|26
1639728000000|2021-12-17 08:00:00|321.12|317.02|321.07|316.97|321.17|317.07|321.03|316.93|11
1639728010000|2021-12-17 08:00:10|321.06|316.96|320.81|316.71|321.06|316.96|320.8|316.7|15
1639728020000|2021-12-17 08:00:20|320.77|316.67|320.44|316.34|320.77|316.67|320.41|316.31|19
1639728030000|2021-12-17 08:00:30|320.46|316.36|320.64|316.54|320.64|316.54|320.45|316.35|17
1639728040000|2021-12-17 08:00:40|320.65|316.55|320.51|316.41|320.66|316.56|320.51|316.41|11
1639728050000|2021-12-17 08:00:50|320.59|316.49|320.59|316.49|320.65|316.55|320.55|316.45|12
1639728060000|2021-12-17 08:01:00|320.48|316.38|320.52|316.42|320.58|316.48|320.48|316.38|11
1639728070000|2021-12-17 08:01:10|320.53|316.43|320.58|316.48|320.63|316.53|320.53|316.43|16
1639728080000|2021-12-17 08:01:20|320.57|316.47|320.8|316.7|320.9|316.8|320.55|316.45|15
1639728090000|2021-12-17 08:01:30|320.84|316.74|321.23|317.13|321.24|317.14|320.8|316.7|18
1639728100000|2021-12-17 08:01:40|321.24|317.14|321.2|317.1|321.25|317.15|321.17|317.07|6
1639728110000|2021-12-17 08:01:50|321.21|317.11|321.35|317.25|321.37|317.27|321.18|317.08|19
1639728120000|2021-12-17 08:02:00|321.33|317.23|321.28|317.18|321.53|317.43|321.27|317.17|23
1639728130000|2021-12-17 08:02:10|321.27|317.17|321.99|317.89|321.99|317.89|321.25|317.15|30
1639728140000|2021-12-17 08:02:20|321.97|317.87|322.92|318.82|322.92|318.82|321.84|317.74|27
1639728150000|2021-12-17 08:02:30|322.94|318.84|323.63|319.53|323.94|319.84|322.94|318.84|28
1639728160000|2021-12-17 08:02:40|323.58|319.48|323.54|319.44|323.64|319.54|323.51|319.41|22
1639728170000|2021-12-17 08:02:50|323.55|319.45|323.74|319.64|323.9|319.8|323.53|319.43|17
1639728180000|2021-12-17 08:03:00|323.75|319.65|323.07|318.97|323.75|319.65|323.07|318.97|27
1639728190000|2021-12-17 08:03:10|323.03|318.93|322.5|318.4|323.14|319.04|322.5|318.4|24
1639728200000|2021-12-17 08:03:20|322.49|318.39|322.38|318.28|322.49|318.39|321.9|317.8|25
1639728210000|2021-12-17 08:03:30|322.43|318.33|322.1|318|322.44|318.34|322.1|318|25
1639728220000|2021-12-17 08:03:40|322.06|317.96|321.79|317.69|322.06|317.96|321.76|317.66|20
1639728230000|2021-12-17 08:03:50|321.82|317.72|321.92|317.82|321.94|317.84|321.77|317.67|22
1639728240000|2021-12-17 08:04:00|321.91|317.81|321.84|317.74|321.93|317.83|321.76|317.66|16
1639728250000|2021-12-17 08:04:10|321.83|317.73|321.8|317.7|321.9|317.8|321.72|317.62|20
1639728260000|2021-12-17 08:04:20|321.81|317.71|321.7|317.6|321.86|317.76|321.7|317.6|18
1639728270000|2021-12-17 08:04:30|321.72|317.62|321.78|317.68|321.78|317.68|321.24|317.14|23
1639728280000|2021-12-17 08:04:40|321.79|317.69|321.66|317.56|321.97|317.87|321.65|317.55|27
1639728290000|2021-12-17 08:04:50|321.64|317.54|321.69|317.59|321.69|317.59|321.53|317.43|17
1639728300000|2021-12-17 08:05:00|321.68|317.58|321.02|316.92|321.68|317.58|321.02|316.92|24
1639728310000|2021-12-17 08:05:10|321.11|317.01|321.52|317.42|321.52|317.42|321.11|317.01|20
1639728320000|2021-12-17 08:05:20|321.53|317.43|321.61|317.51|321.7|317.6|321.53|317.43|21
1639728330000|2021-12-17 08:05:30|321.62|317.52|321.62|317.52|321.72|317.62|321.62|317.52|21
1639728340000|2021-12-17 08:05:40|321.63|317.53|321.46|317.36|321.63|317.53|321.46|317.36|15
1639728350000|2021-12-17 08:05:50|321.48|317.38|321.4|317.3|321.48|317.38|321.38|317.28|14
1639728360000|2021-12-17 08:06:00|321.41|317.31|321.2|317.1|321.41|317.31|321.2|317.1|12
1639728370000|2021-12-17 08:06:10|321.21|317.11|321.22|317.12|321.22|317.12|321.15|317.05|5
1639728380000|2021-12-17 08:06:20|321.18|317.08|321.36|317.26|321.36|317.26|321.06|316.96|20
1639728390000|2021-12-17 08:06:30|321.37|317.27|321.55|317.45|321.59|317.49|321.35|317.25|20
1639728400000|2021-12-17 08:06:40|321.56|317.46|321.4|317.3|321.56|317.46|321.4|317.3|14
1639728410000|2021-12-17 08:06:50|321.39|317.29|321.47|317.37|321.49|317.39|321.33|317.23|18
1639728420000|2021-12-17 08:07:00|321.46|317.36|321.82|317.72|321.82|317.72|321.46|317.36|15
1639728430000|2021-12-17 08:07:10|321.84|317.74|321.72|317.62|321.84|317.74|321.69|317.59|13
1639728440000|2021-12-17 08:07:20|321.71|317.61|321.72|317.62|321.72|317.62|321.68|317.58|7
1639728450000|2021-12-17 08:07:30|321.73|317.63|321.76|317.66|321.8|317.7|321.71|317.61|9
1639728460000|2021-12-17 08:07:40|321.78|317.68|321.79|317.69|321.85|317.75|321.75|317.65|12
1639728470000|2021-12-17 08:07:50|321.78|317.68|322|317.9|322|317.9|321.74|317.64|14
1639728480000|2021-12-17 08:08:00|322.05|317.95|322|317.9|322.07|317.97|321.97|317.87|6
1639728490000|2021-12-17 08:08:10|322.01|317.91|321.93|317.83|322.07|317.97|321.93|317.83|14
1639728500000|2021-12-17 08:08:20|321.92|317.82|322|317.9|322|317.9|321.88|317.78|15
1639728510000|2021-12-17 08:08:30|322.01|317.91|322.11|318.01|322.11|318.01|322|317.9|8
1639728520000|2021-12-17 08:08:40|322.06|317.96|322.11|318.01|322.12|318.02|322|317.9|17
1639728530000|2021-12-17 08:08:50|322.16|318.06|322.26|318.16|322.31|318.21|322.16|318.06|15
1639728540000|2021-12-17 08:09:00|322.21|318.11|321.99|317.89|322.21|318.11|321.86|317.76|27
1639728550000|2021-12-17 08:09:10|321.98|317.88|321.88|317.78|321.98|317.88|321.73|317.63|21
1639728560000|2021-12-17 08:09:20|321.91|317.81|321.53|317.43|321.91|317.81|321.4|317.3|16
1639728570000|2021-12-17 08:09:30|321.54|317.44|321.56|317.46|321.59|317.49|321.44|317.34|21
1639728580000|2021-12-17 08:09:40|321.55|317.45|321.47|317.37|321.55|317.45|321.43|317.33|15
1639728590000|2021-12-17 08:09:50|321.46|317.36|321.46|317.36|321.48|317.38|321.46|317.36|9
1639728600000|2021-12-17 08:10:00|321.54|317.44|321.65|317.55|321.65|317.55|321.54|317.44|10
1639728610000|2021-12-17 08:10:10|321.68|317.58|321.36|317.26|321.71|317.61|321.35|317.25|26
1639728620000|2021-12-17 08:10:20|321.39|317.29|321.35|317.25|321.44|317.34|321.35|317.25|12
1639728630000|2021-12-17 08:10:30|321.34|317.24|321.36|317.26|321.36|317.26|321.32|317.22|5
1639728640000|2021-12-17 08:10:40|321.35|317.25|321.29|317.19|321.35|317.25|321.28|317.18|10
1639728650000|2021-12-17 08:10:50|321.3|317.2|321.32|317.22|321.37|317.27|321.27|317.17|11
1639728660000|2021-12-17 08:11:00|321.33|317.23|321.48|317.38|321.48|317.38|321.29|317.19|21
1639728670000|2021-12-17 08:11:10|321.49|317.39|321.49|317.39|321.51|317.41|321.43|317.33|16
1639728680000|2021-12-17 08:11:20|321.48|317.38|321.38|317.28|321.56|317.46|321.38|317.28|11
1639728690000|2021-12-17 08:11:30|321.37|317.27|320.69|316.59|321.37|317.27|320.69|316.59|28
1639728700000|2021-12-17 08:11:40|320.73|316.63|320.82|316.72|320.83|316.73|320.68|316.58|14
1639728710000|2021-12-17 08:11:50|320.83|316.73|320.76|316.66|320.85|316.75|320.76|316.66|14
1639728720000|2021-12-17 08:12:00|320.75|316.65|320.72|316.62|320.77|316.67|320.68|316.58|11
1639728730000|2021-12-17 08:12:10|320.71|316.61|320.75|316.65|320.78|316.68|320.71|316.61|7
1639728740000|2021-12-17 08:12:20|320.76|316.66|320.92|316.82|320.92|316.82|320.75|316.65|10
1639728750000|2021-12-17 08:12:30|320.93|316.83|321.28|317.18|321.29|317.19|320.92|316.82|16
1639728760000|2021-12-17 08:12:40|321.29|317.19|321.35|317.25|321.42|317.32|321.29|317.19|19
1639728770000|2021-12-17 08:12:50|321.34|317.24|321.5|317.4|321.51|317.41|321.3|317.2|14
1639728780000|2021-12-17 08:13:00|321.56|317.46|321.72|317.62|321.72|317.62|321.55|317.45|20
1639728790000|2021-12-17 08:13:10|321.71|317.61|321.57|317.47|321.73|317.63|321.57|317.47|12
1639728800000|2021-12-17 08:13:20|321.56|317.46|321.08|316.98|321.56|317.46|321.08|316.98|20
1639728810000|2021-12-17 08:13:30|320.93|316.83|320.92|316.82|320.93|316.83|320.69|316.59|19
1639728820000|2021-12-17 08:13:40|320.93|316.83|320.94|316.84|320.97|316.87|320.92|316.82|10
1639728830000|2021-12-17 08:13:50|320.93|316.83|321.28|317.18|321.3|317.2|320.93|316.83|19
1639728840000|2021-12-17 08:14:00|321.27|317.17|321.2|317.1|321.27|317.17|321.16|317.06|20
1639728850000|2021-12-17 08:14:10|321.23|317.13|321.35|317.25|321.35|317.25|321.19|317.09|16
1639728860000|2021-12-17 08:14:20|321.39|317.29|321.65|317.55|321.65|317.55|321.38|317.28|17
1639728870000|2021-12-17 08:14:30|321.67|317.57|321.44|317.34|321.67|317.57|321.44|317.34|16
1639728880000|2021-12-17 08:14:40|321.41|317.31|321.3|317.2|321.41|317.31|321.24|317.14|11
1639728890000|2021-12-17 08:14:50|321.29|317.19|321.19|317.09|321.31|317.21|321.19|317.09|7
1639728900000|2021-12-17 08:15:00|321.18|317.08|320.8|316.7|321.18|317.08|320.8|316.7|15
1639728910000|2021-12-17 08:15:10|320.79|316.69|320.7|316.6|320.79|316.69|320.63|316.53|14
1639728920000|2021-12-17 08:15:20|320.71|316.61|320.83|316.73|320.88|316.78|320.7|316.6|15
1639728930000|2021-12-17 08:15:30|320.82|316.72|320.72|316.62|320.83|316.73|320.72|316.62|11
1639728940000|2021-12-17 08:15:40|320.71|316.61|320.65|316.55|320.71|316.61|320.65|316.55|3
1639728950000|2021-12-17 08:15:50|320.61|316.51|320.76|316.66|320.76|316.66|320.61|316.51|11
1639728960000|2021-12-17 08:16:00|320.74|316.64|320.76|316.66|320.76|316.66|320.72|316.62|15
1639728970000|2021-12-17 08:16:10|320.77|316.67|320.73|316.63|320.78|316.68|320.73|316.63|10
1639728980000|2021-12-17 08:16:20|320.69|316.59|320.64|316.54|320.72|316.62|320.62|316.52|17
1639728990000|2021-12-17 08:16:30|320.63|316.53|320.31|316.21|320.63|316.53|320.31|316.21|15
1639729000000|2021-12-17 08:16:40|320.4|316.3|320.63|316.53|320.63|316.53|320.39|316.29|18
1639729010000|2021-12-17 08:16:50|320.62|316.52|320.63|316.53|320.66|316.56|320.59|316.49|14
1639729020000|2021-12-17 08:17:00|320.64|316.54|320.5|316.4|320.64|316.54|320.5|316.4|8
1639729030000|2021-12-17 08:17:10|320.49|316.39|320.44|316.34|320.55|316.45|320.38|316.28|16
1639729040000|2021-12-17 08:17:20|320.45|316.35|320.44|316.34|320.46|316.36|320.35|316.25|9
1639729050000|2021-12-17 08:17:30|320.45|316.35|320.61|316.51|320.61|316.51|320.45|316.35|13
1639729060000|2021-12-17 08:17:40|320.63|316.53|320.6|316.5|320.64|316.54|320.6|316.5|9
1639729070000|2021-12-17 08:17:50|320.62|316.52|320.42|316.32|320.63|316.53|320.34|316.24|23
1639729080000|2021-12-17 08:18:00|320.45|316.35|320.56|316.46|320.6|316.5|320.41|316.31|17
1639729090000|2021-12-17 08:18:10|320.57|316.47|320.72|316.62|320.73|316.63|320.55|316.45|19
1639729100000|2021-12-17 08:18:20|320.8|316.7|320.92|316.82|320.92|316.82|320.8|316.7|8
1639729110000|2021-12-17 08:18:30|320.91|316.81|321.03|316.93|321.07|316.97|320.91|316.81|11
1639729120000|2021-12-17 08:18:40|321.05|316.95|321.01|316.91|321.07|316.97|321|316.9|5
1639729130000|2021-12-17 08:18:50|321.02|316.92|321.02|316.92|321.06|316.96|321|316.9|8
1639729140000|2021-12-17 08:19:00|321.01|316.91|321.01|316.91|321.02|316.92|321|316.9|9
1639729150000|2021-12-17 08:19:10|321|316.9|320.86|316.76|321.02|316.92|320.86|316.76|14
1639729160000|2021-12-17 08:19:20|320.85|316.75|320.7|316.6|320.86|316.76|320.68|316.58|21
1639729170000|2021-12-17 08:19:30|320.69|316.59|320.7|316.6|320.71|316.61|320.69|316.59|3
1639729180000|2021-12-17 08:19:40|320.68|316.58|320.68|316.58|320.68|316.58|320.67|316.57|3
1639729190000|2021-12-17 08:19:50|320.66|316.56|320.62|316.52|320.67|316.57|320.62|316.52|6
1639729200000|2021-12-17 08:20:00|320.61|316.51|320.44|316.34|320.61|316.51|320.44|316.34|8
1639729210000|2021-12-17 08:20:10|320.45|316.35|320.62|316.52|320.63|316.53|320.45|316.35|11
1639729220000|2021-12-17 08:20:20|320.63|316.53|321.09|316.99|321.09|316.99|320.63|316.53|18
1639729230000|2021-12-17 08:20:30|321.1|317|321.43|317.33|321.43|317.33|321.1|317|18
1639729240000|2021-12-17 08:20:40|321.39|317.29|321.46|317.36|321.58|317.48|321.39|317.29|28
1639729250000|2021-12-17 08:20:50|321.41|317.31|321.18|317.08|321.45|317.35|321.16|317.06|17
1639729260000|2021-12-17 08:21:00|321.17|317.07|320.79|316.69|321.19|317.09|320.73|316.63|23
1639729270000|2021-12-17 08:21:10|320.78|316.68|320.82|316.72|320.83|316.73|320.67|316.57|18
1639729280000|2021-12-17 08:21:20|320.92|316.82|320.92|316.82|321|316.9|320.83|316.73|18
1639729290000|2021-12-17 08:21:30|320.95|316.85|321.03|316.93|321.1|317|320.95|316.85|15
1639729300000|2021-12-17 08:21:40|321.02|316.92|321.02|316.92|321.04|316.94|321.02|316.92|5
1639729310000|2021-12-17 08:21:50|321.03|316.93|321.04|316.94|321.12|317.02|321.03|316.93|5
1639729320000|2021-12-17 08:22:00|321.1|317|321.02|316.92|321.12|317.02|321|316.9|9
1639729330000|2021-12-17 08:22:10|321.11|317.01|321.05|316.95|321.14|317.04|321.05|316.95|13
1639729340000|2021-12-17 08:22:20|321.03|316.93|321.11|317.01|321.11|317.01|321.02|316.92|8
1639729350000|2021-12-17 08:22:30|321.09|316.99|321.08|316.98|321.09|316.99|321|316.9|9
1639729360000|2021-12-17 08:22:40|321.11|317.01|321.11|317.01|321.11|317.01|321.09|316.99|6
1639729370000|2021-12-17 08:22:50|321.07|316.97|321.05|316.95|321.07|316.97|321.05|316.95|2
1639729380000|2021-12-17 08:23:00|321.04|316.94|320.96|316.86|321.05|316.95|320.87|316.77|16
1639729390000|2021-12-17 08:23:10|320.97|316.87|321.02|316.92|321.02|316.92|320.9|316.8|14
1639729400000|2021-12-17 08:23:20|320.97|316.87|321.55|317.45|321.56|317.46|320.93|316.83|18
1639729410000|2021-12-17 08:23:30|321.65|317.55|321.54|317.44|321.65|317.55|321.54|317.44|10
1639729420000|2021-12-17 08:23:40|321.55|317.45|321.92|317.82|321.93|317.83|321.55|317.45|16
1639729430000|2021-12-17 08:23:50|321.91|317.81|321.98|317.88|322.08|317.98|321.91|317.81|17
1639729440000|2021-12-17 08:24:00|321.97|317.87|321.95|317.85|322.08|317.98|321.95|317.85|13
1639729450000|2021-12-17 08:24:10|321.93|317.83|321.79|317.69|321.93|317.83|321.76|317.66|16
1639729460000|2021-12-17 08:24:20|321.78|317.68|321.71|317.61|321.78|317.68|321.71|317.61|11
1639729470000|2021-12-17 08:24:30|321.72|317.62|321.71|317.61|321.72|317.62|321.71|317.61|4
1639729480000|2021-12-17 08:24:40|321.72|317.62|321.74|317.64|321.74|317.64|321.72|317.62|5
1639729490000|2021-12-17 08:24:50|321.77|317.67|321.76|317.66|321.77|317.67|321.73|317.63|9
1639729500000|2021-12-17 08:25:00|321.78|317.68|321.78|317.68|321.83|317.73|321.75|317.65|12
1639729510000|2021-12-17 08:25:10|321.77|317.67|321.7|317.6|321.82|317.72|321.7|317.6|14
1639729520000|2021-12-17 08:25:20|321.69|317.59|321.54|317.44|321.73|317.63|321.54|317.44|14
1639729530000|2021-12-17 08:25:30|321.53|317.43|321.43|317.33|321.53|317.43|321.34|317.24|17
1639729540000|2021-12-17 08:25:40|321.42|317.32|321.4|317.3|321.42|317.32|321.4|317.3|2
1639729550000|2021-12-17 08:25:50|321.35|317.25|321.39|317.29|321.42|317.32|321.34|317.24|8
1639729560000|2021-12-17 08:26:00|321.38|317.28|321.41|317.31|321.42|317.32|321.3|317.2|6
1639729570000|2021-12-17 08:26:10|321.4|317.3|321.49|317.39|321.5|317.4|321.4|317.3|5
1639729580000|2021-12-17 08:26:20|321.42|317.32|321.5|317.4|321.51|317.41|321.42|317.32|5
1639729590000|2021-12-17 08:26:30|321.49|317.39|321.56|317.46|321.56|317.46|321.47|317.37|5
1639729600000|2021-12-17 08:26:40|321.54|317.44|321.41|317.31|321.54|317.44|321.4|317.3|13
1639729610000|2021-12-17 08:26:50|321.36|317.26|321.32|317.22|321.37|317.27|321.32|317.22|7
1639729620000|2021-12-17 08:27:00|321.22|317.12|321.39|317.29|321.47|317.37|321.22|317.12|15
1639729630000|2021-12-17 08:27:10|321.4|317.3|321.64|317.54|321.65|317.55|321.37|317.27|12
1639729640000|2021-12-17 08:27:20|321.65|317.55|321.65|317.55|321.75|317.65|321.65|317.55|11
1639729650000|2021-12-17 08:27:30|321.64|317.54|321.73|317.63|321.73|317.63|321.64|317.54|8
1639729660000|2021-12-17 08:27:40|321.72|317.62|321.8|317.7|321.81|317.71|321.66|317.56|12
1639729670000|2021-12-17 08:27:50|321.9|317.8|321.82|317.72|321.99|317.89|321.82|317.72|17
1639729680000|2021-12-17 08:28:00|321.85|317.75|321.83|317.73|321.85|317.75|321.79|317.69|8
1639729690000|2021-12-17 08:28:10|321.81|317.71|321.59|317.49|321.81|317.71|321.58|317.48|15
1639729700000|2021-12-17 08:28:20|321.58|317.48|321.47|317.37|321.58|317.48|321.43|317.33|18
1639729710000|2021-12-17 08:28:30|321.5|317.4|321.44|317.34|321.52|317.42|321.44|317.34|8
1639729720000|2021-12-17 08:28:40|321.45|317.35|321.66|317.56|321.66|317.56|321.45|317.35|14
1639729730000|2021-12-17 08:28:50|321.65|317.55|321.66|317.56|321.67|317.57|321.65|317.55|4
1639729740000|2021-12-17 08:29:00|321.74|317.64|321.53|317.43|321.74|317.64|321.53|317.43|12
1639729750000|2021-12-17 08:29:10|321.49|317.39|321.48|317.38|321.51|317.41|321.47|317.37|9
1639729760000|2021-12-17 08:29:20|321.47|317.37|321.51|317.41|321.51|317.41|321.47|317.37|6
1639729770000|2021-12-17 08:29:30|321.48|317.38|321.29|317.19|321.48|317.38|321.29|317.19|20
1639729780000|2021-12-17 08:29:40|321.39|317.29|321.43|317.33|321.45|317.35|321.31|317.21|12
1639729790000|2021-12-17 08:29:50|321.44|317.34|321.41|317.31|321.46|317.36|321.4|317.3|13
1639729800000|2021-12-17 08:30:00|321.39|317.29|321.46|317.36|321.46|317.36|321.33|317.23|19
1639729810000|2021-12-17 08:30:10|321.52|317.42|321.59|317.49|321.65|317.55|321.52|317.42|22
1639729820000|2021-12-17 08:30:20|321.62|317.52|321.57|317.47|321.63|317.53|321.57|317.47|8
1639729830000|2021-12-17 08:30:30|321.54|317.44|322.15|318.05|322.2|318.1|321.54|317.44|15
1639729840000|2021-12-17 08:30:40|322.14|318.04|322.39|318.29|322.44|318.34|322.03|317.93|23
1639729850000|2021-12-17 08:30:50|322.4|318.3|322.29|318.19|322.48|318.38|322.29|318.19|14
1639729860000|2021-12-17 08:31:00|322.3|318.2|322.36|318.26|322.38|318.28|322.29|318.19|17
1639729870000|2021-12-17 08:31:10|322.39|318.29|322.51|318.41|322.54|318.44|322.33|318.23|17
1639729880000|2021-12-17 08:31:20|322.53|318.43|322.56|318.46|322.61|318.51|322.49|318.39|11
1639729890000|2021-12-17 08:31:30|322.58|318.48|322.64|318.54|322.68|318.58|322.58|318.48|13
1639729900000|2021-12-17 08:31:40|322.52|318.42|322.57|318.47|322.64|318.54|322.51|318.41|12
1639729910000|2021-12-17 08:31:50|322.53|318.43|322.52|318.42|322.6|318.5|322.49|318.39|10
1639729920000|2021-12-17 08:32:00|322.5|318.4|322.32|318.22|322.57|318.47|322.3|318.2|21
1639729930000|2021-12-17 08:32:10|322.34|318.24|322.33|318.23|322.4|318.3|322.32|318.22|12
1639729940000|2021-12-17 08:32:20|322.42|318.32|322.27|318.17|322.42|318.32|322.24|318.14|14
1639729950000|2021-12-17 08:32:30|322.24|318.14|322.38|318.28|322.41|318.31|322.24|318.14|16
1639729960000|2021-12-17 08:32:40|322.39|318.29|322.42|318.32|322.42|318.32|322.39|318.29|5
1639729970000|2021-12-17 08:32:50|322.43|318.33|322.61|318.51|322.61|318.51|322.38|318.28|6
1639729980000|2021-12-17 08:33:00|322.55|318.45|322.56|318.46|322.67|318.57|322.51|318.41|11
1639729990000|2021-12-17 08:33:10|322.37|318.27|322.43|318.33|322.49|318.39|322.37|318.27|9
1639730000000|2021-12-17 08:33:20|322.41|318.31|322.49|318.39|322.49|318.39|322.33|318.23|11
1639730010000|2021-12-17 08:33:30|322.52|318.42|322.67|318.57|322.71|318.61|322.52|318.42|14
1639730020000|2021-12-17 08:33:40|322.75|318.65|322.72|318.62|322.75|318.65|322.62|318.52|13
1639730030000|2021-12-17 08:33:50|322.73|318.63|322.68|318.58|322.73|318.63|322.64|318.54|12
1639730040000|2021-12-17 08:34:00|322.73|318.63|322.73|318.63|322.75|318.65|322.67|318.57|9
1639730050000|2021-12-17 08:34:10|322.74|318.64|322.59|318.49|322.74|318.64|322.55|318.45|14
1639730060000|2021-12-17 08:34:20|322.58|318.48|322.44|318.34|322.61|318.51|322.42|318.32|18
1639730070000|2021-12-17 08:34:30|322.45|318.35|322.45|318.35|322.51|318.41|322.44|318.34|10
1639730080000|2021-12-17 08:34:40|322.44|318.34|322.41|318.31|322.47|318.37|322.4|318.3|17
1639730090000|2021-12-17 08:34:50|322.4|318.3|322.97|318.87|322.97|318.87|322.4|318.3|14
1639730100000|2021-12-17 08:35:00|323.09|318.99|322.7|318.6|323.09|318.99|322.7|318.6|18
1639730110000|2021-12-17 08:35:10|322.69|318.59|322.83|318.73|322.83|318.73|322.66|318.56|14
1639730120000|2021-12-17 08:35:20|322.88|318.78|322.81|318.71|322.88|318.78|322.81|318.71|11
1639730130000|2021-12-17 08:35:30|322.8|318.7|322.82|318.72|322.83|318.73|322.79|318.69|14
1639730140000|2021-12-17 08:35:40|322.8|318.7|322.78|318.68|322.82|318.72|322.78|318.68|7
1639730150000|2021-12-17 08:35:50|322.77|318.67|322.76|318.66|322.82|318.72|322.73|318.63|12
1639730160000|2021-12-17 08:36:00|322.75|318.65|322.75|318.65|322.79|318.69|322.7|318.6|10
1639730170000|2021-12-17 08:36:10|322.74|318.64|322.82|318.72|322.88|318.78|322.74|318.64|9
1639730180000|2021-12-17 08:36:20|322.81|318.71|323.21|319.11|323.22|319.12|322.81|318.71|13
1639730190000|2021-12-17 08:36:30|323.22|319.12|323.22|319.12|323.25|319.15|322.89|318.79|18
1639730200000|2021-12-17 08:36:40|323.23|319.13|323.3|319.2|323.36|319.26|323.22|319.12|13
1639730210000|2021-12-17 08:36:50|323.29|319.19|323.23|319.13|323.35|319.25|323.21|319.11|13
1639730220000|2021-12-17 08:37:00|323.24|319.14|323.4|319.3|323.4|319.3|323.24|319.14|10
1639730230000|2021-12-17 08:37:10|323.41|319.31|323.45|319.35|323.49|319.39|323.4|319.3|11
1639730240000|2021-12-17 08:37:20|323.46|319.36|323.52|319.42|323.52|319.42|323.44|319.34|5
1639730250000|2021-12-17 08:37:30|323.59|319.49|323.49|319.39|323.59|319.49|323.48|319.38|9
1639730260000|2021-12-17 08:37:40|323.5|319.4|323.49|319.39|323.54|319.44|323.44|319.34|7
1639730270000|2021-12-17 08:37:50|323.48|319.38|323.42|319.32|323.52|319.42|323.38|319.28|8
1639730280000|2021-12-17 08:38:00|323.43|319.33|323.35|319.25|323.47|319.37|323.35|319.25|15
1639730290000|2021-12-17 08:38:10|323.36|319.26|323.39|319.29|323.4|319.3|323.36|319.26|8
1639730300000|2021-12-17 08:38:20|323.33|319.23|323.26|319.16|323.35|319.25|323.24|319.14|14
1639730310000|2021-12-17 08:38:30|323.23|319.13|323.07|318.97|323.28|319.18|323.04|318.94|17
1639730320000|2021-12-17 08:38:40|323.05|318.95|323.27|319.17|323.28|319.18|323.05|318.95|16
1639730330000|2021-12-17 08:38:50|323.26|319.16|323.25|319.15|323.28|319.18|323.2|319.1|18
1639730340000|2021-12-17 08:39:00|323.27|319.17|323.36|319.26|323.39|319.29|323.27|319.17|17
1639730350000|2021-12-17 08:39:10|323.35|319.25|323.42|319.32|323.42|319.32|323.35|319.25|8
1639730360000|2021-12-17 08:39:20|323.4|319.3|323.41|319.31|323.41|319.31|323.4|319.3|2
1639730370000|2021-12-17 08:39:30|323.39|319.29|323.3|319.2|323.43|319.33|323.26|319.16|9
1639730380000|2021-12-17 08:39:40|323.29|319.19|323.26|319.16|323.3|319.2|323.25|319.15|4
1639730390000|2021-12-17 08:39:50|323.25|319.15|323.33|319.23|323.4|319.3|323.25|319.15|10
1639730400000|2021-12-17 08:40:00|323.34|319.24|323.4|319.3|323.41|319.31|323.27|319.17|11
1639730410000|2021-12-17 08:40:10|323.34|319.24|323.23|319.13|323.4|319.3|323.11|319.01|14
1639730420000|2021-12-17 08:40:20|323.24|319.14|323.43|319.33|323.44|319.34|323.2|319.1|28
1639730430000|2021-12-17 08:40:30|323.4|319.3|323.21|319.11|323.46|319.36|323.18|319.08|16
1639730440000|2021-12-17 08:40:40|323.23|319.13|323.26|319.16|323.26|319.16|323.15|319.05|7
1639730450000|2021-12-17 08:40:50|323.2|319.1|323.28|319.18|323.28|319.18|323.2|319.1|3
1639730460000|2021-12-17 08:41:00|323.27|319.17|323.35|319.25|323.35|319.25|323.13|319.03|17
1639730470000|2021-12-17 08:41:10|323.33|319.23|323.26|319.16|323.33|319.23|323.26|319.16|2
1639730480000|2021-12-17 08:41:20|323.25|319.15|323.26|319.16|323.33|319.23|323.21|319.11|10
1639730490000|2021-12-17 08:41:30|323.27|319.17|323.41|319.31|323.43|319.33|323.27|319.17|14
1639730500000|2021-12-17 08:41:40|323.4|319.3|323.5|319.4|323.5|319.4|323.35|319.25|12
1639730510000|2021-12-17 08:41:50|323.48|319.38|323.66|319.56|323.66|319.56|323.48|319.38|15
1639730520000|2021-12-17 08:42:00|323.65|319.55|323.74|319.64|323.76|319.66|323.65|319.55|16
1639730530000|2021-12-17 08:42:10|323.79|319.69|323.84|319.74|323.85|319.75|323.67|319.57|14
1639730540000|2021-12-17 08:42:20|323.85|319.75|323.78|319.68|323.87|319.77|323.78|319.68|6
1639730550000|2021-12-17 08:42:30|323.85|319.75|323.8|319.7|323.93|319.83|323.78|319.68|10
1639730560000|2021-12-17 08:42:40|323.79|319.69|323.62|319.52|323.79|319.69|323.62|319.52|20
1639730570000|2021-12-17 08:42:50|323.64|319.54|323.64|319.54|323.65|319.55|323.62|319.52|6
1639730580000|2021-12-17 08:43:00|323.62|319.52|323.6|319.5|323.66|319.56|323.56|319.46|12
1639730590000|2021-12-17 08:43:10|323.59|319.49|323.58|319.48|323.61|319.51|323.57|319.47|12
1639730600000|2021-12-17 08:43:20|323.59|319.49|323.59|319.49|323.6|319.5|323.58|319.48|7
1639730610000|2021-12-17 08:43:30|323.6|319.5|323.64|319.54|323.66|319.56|323.59|319.49|6
1639730620000|2021-12-17 08:43:40|323.63|319.53|323.48|319.38|323.64|319.54|323.48|319.38|8
1639730630000|2021-12-17 08:43:50|323.47|319.37|323.26|319.16|323.47|319.37|323.26|319.16|18
1639730640000|2021-12-17 08:44:00|323.24|319.14|323.25|319.15|323.3|319.2|323.12|319.02|24
1639730650000|2021-12-17 08:44:10|323.26|319.16|323.57|319.47|323.58|319.48|323.23|319.13|20
1639730660000|2021-12-17 08:44:20|323.58|319.48|323.6|319.5|323.68|319.58|323.53|319.43|15
1639730670000|2021-12-17 08:44:30|323.61|319.51|323.58|319.48|323.67|319.57|323.55|319.45|15
1639730680000|2021-12-17 08:44:40|323.6|319.5|323.65|319.55|323.72|319.62|323.58|319.48|9
1639730690000|2021-12-17 08:44:50|323.72|319.62|323.72|319.62|323.72|319.62|323.72|319.62|1
1639814400000|2021-12-18 08:00:00|324.65|320.55|324.51|320.41|324.65|320.55|324.35|320.25|14
1639814410000|2021-12-18 08:00:10|324.52|320.42|324.39|320.29|324.58|320.48|324.39|320.29|12
1639814420000|2021-12-18 08:00:20|324.52|320.42|324.56|320.46|324.65|320.55|324.51|320.41|9
1639814430000|2021-12-18 08:00:30|324.57|320.47|324.65|320.55|324.65|320.55|324.56|320.46|10
1639814440000|2021-12-18 08:00:40|324.66|320.56|324.66|320.56|324.7|320.6|324.64|320.54|5
1639814450000|2021-12-18 08:00:50|324.64|320.54|324.66|320.56|324.66|320.56|324.64|320.54|2
1639814460000|2021-12-18 08:01:00|324.67|320.57|324.74|320.64|324.74|320.64|324.67|320.57|5
1639814470000|2021-12-18 08:01:10|324.7|320.6|324.69|320.59|324.79|320.69|324.67|320.57|9
1639814480000|2021-12-18 08:01:20|324.77|320.67|324.78|320.68|324.8|320.7|324.77|320.67|4
1639814490000|2021-12-18 08:01:30|324.77|320.67|324.73|320.63|324.77|320.67|324.7|320.6|6
1639814500000|2021-12-18 08:01:40|324.76|320.66|324.79|320.69|324.79|320.69|324.75|320.65|6
1639814510000|2021-12-18 08:01:50|324.83|320.73|324.77|320.67|324.83|320.73|324.71|320.61|4
1639814520000|2021-12-18 08:02:00|324.78|320.68|325.16|321.06|325.16|321.06|324.78|320.68|9
1639814530000|2021-12-18 08:02:10|325.17|321.07|325.29|321.19|325.34|321.24|325.17|321.07|12
1639814540000|2021-12-18 08:02:20|325.33|321.23|325.24|321.14|325.34|321.24|325.24|321.14|9
1639814550000|2021-12-18 08:02:30|325.25|321.15|325.28|321.18|325.28|321.18|325.25|321.15|7
1639814560000|2021-12-18 08:02:40|325.32|321.22|325.28|321.18|325.35|321.25|325.28|321.18|7
1639814570000|2021-12-18 08:02:50|325.34|321.24|325.28|321.18|325.35|321.25|325.28|321.18|4
1639814580000|2021-12-18 08:03:00|325.34|321.24|325.47|321.37|325.5|321.4|325.31|321.21|11
1639814590000|2021-12-18 08:03:10|325.51|321.41|325.47|321.37|325.51|321.41|325.34|321.24|18
1639814600000|2021-12-18 08:03:20|325.39|321.29|325.36|321.26|325.43|321.33|325.36|321.26|15
1639814610000|2021-12-18 08:03:30|325.39|321.29|325.33|321.23|325.43|321.33|325.32|321.22|8
1639814620000|2021-12-18 08:03:40|325.34|321.24|325.34|321.24|325.35|321.25|325.23|321.13|5
1639814640000|2021-12-18 08:04:00|325.3|321.2|325.23|321.13|325.35|321.25|325.23|321.13|7
1639814650000|2021-12-18 08:04:10|325.35|321.25|325.34|321.24|325.35|321.25|325.33|321.23|6
1639814660000|2021-12-18 08:04:20|325.35|321.25|325.36|321.26|325.36|321.26|325.35|321.25|2
1639814670000|2021-12-18 08:04:30|325.37|321.27|325.36|321.26|325.39|321.29|325.35|321.25|5
1639814680000|2021-12-18 08:04:40|325.38|321.28|325.46|321.36|325.46|321.36|325.37|321.27|6
1639814700000|2021-12-18 08:05:00|325.52|321.42|325.65|321.55|325.65|321.55|325.49|321.39|4
1639814710000|2021-12-18 08:05:10|325.5|321.4|325.5|321.4|325.5|321.4|325.5|321.4|1
1639814720000|2021-12-18 08:05:20|325.49|321.39|325.5|321.4|325.51|321.41|325.49|321.39|5
1639814740000|2021-12-18 08:05:40|325.49|321.39|325.81|321.71|325.81|321.71|325.49|321.39|11
1639814750000|2021-12-18 08:05:50|325.82|321.72|325.9|321.8|325.95|321.85|325.82|321.72|7
1639814760000|2021-12-18 08:06:00|325.91|321.81|326.39|322.29|326.39|322.29|325.91|321.81|15
1639814770000|2021-12-18 08:06:10|326.41|322.31|326.49|322.39|326.62|322.52|326.41|322.31|23
1639814780000|2021-12-18 08:06:20|326.53|322.43|326.35|322.25|326.56|322.46|326.35|322.25|17
1639814790000|2021-12-18 08:06:30|326.36|322.26|326.37|322.27|326.39|322.29|326.26|322.16|17
1639814800000|2021-12-18 08:06:40|326.31|322.21|326.42|322.32|326.42|322.32|326.31|322.21|9
1639814810000|2021-12-18 08:06:50|326.43|322.33|326.48|322.38|326.51|322.41|326.42|322.32|6
1639814820000|2021-12-18 08:07:00|326.45|322.35|326.58|322.48|326.71|322.61|326.45|322.35|8
1639814830000|2021-12-18 08:07:10|326.6|322.5|326.56|322.46|326.62|322.52|326.56|322.46|9
1639814840000|2021-12-18 08:07:20|326.55|322.45|326.56|322.46|326.56|322.46|326.55|322.45|4
1639814850000|2021-12-18 08:07:30|326.51|322.41|326.51|322.41|326.54|322.44|326.5|322.4|4
1639814860000|2021-12-18 08:07:40|326.48|322.38|326.54|322.44|326.62|322.52|326.48|322.38|5
1639814870000|2021-12-18 08:07:50|326.51|322.41|326.51|322.41|326.51|322.41|326.51|322.41|1
1639814880000|2021-12-18 08:08:00|326.72|322.62|326.61|322.51|326.72|322.62|326.61|322.51|4
1639814890000|2021-12-18 08:08:10|326.65|322.55|326.62|322.52|326.65|322.55|326.62|322.52|2
1639814900000|2021-12-18 08:08:20|326.63|322.53|326.62|322.52|326.63|322.53|326.62|322.52|2
1639814920000|2021-12-18 08:08:40|326.65|322.55|326.51|322.41|326.65|322.55|326.5|322.4|10
1639814930000|2021-12-18 08:08:50|326.58|322.48|326.48|322.38|326.58|322.48|326.35|322.25|18
1639814940000|2021-12-18 08:09:00|326.44|322.34|326.52|322.42|326.56|322.46|326.4|322.3|11
1639814950000|2021-12-18 08:09:10|326.53|322.43|326.53|322.43|326.64|322.54|326.5|322.4|8
1639814960000|2021-12-18 08:09:20|326.58|322.48|326.71|322.61|326.71|322.61|326.55|322.45|8
1639814970000|2021-12-18 08:09:30|326.73|322.63|326.66|322.56|326.8|322.7|326.66|322.56|6
1639814980000|2021-12-18 08:09:40|326.65|322.55|326.61|322.51|326.7|322.6|326.59|322.49|9
1639814990000|2021-12-18 08:09:50|326.59|322.49|326.62|322.52|326.64|322.54|326.59|322.49|12
1639815000000|2021-12-18 08:10:00|326.59|322.49|326.63|322.53|326.63|322.53|326.59|322.49|4
1639815010000|2021-12-18 08:10:10|326.66|322.56|326.68|322.58|326.72|322.62|326.63|322.53|6
1639815020000|2021-12-18 08:10:20|326.65|322.55|326.65|322.55|326.65|322.55|326.65|322.55|1
1639815030000|2021-12-18 08:10:30|326.66|322.56|326.42|322.32|326.66|322.56|326.41|322.31|15
1639815040000|2021-12-18 08:10:40|326.46|322.36|326.52|322.42|326.6|322.5|326.46|322.36|16
1639815050000|2021-12-18 08:10:50|326.53|322.43|326.56|322.46|326.57|322.47|326.53|322.43|4
1639815060000|2021-12-18 08:11:00|326.57|322.47|326.65|322.55|326.69|322.59|326.56|322.46|8
1639815070000|2021-12-18 08:11:10|326.66|322.56|326.66|322.56|326.66|322.56|326.66|322.56|1
1639815090000|2021-12-18 08:11:30|326.67|322.57|326.71|322.61|326.76|322.66|326.66|322.56|9
1639815100000|2021-12-18 08:11:40|326.73|322.63|326.81|322.71|326.82|322.72|326.73|322.63|3
1639815110000|2021-12-18 08:11:50|326.89|322.79|326.81|322.71|326.89|322.79|326.81|322.71|2
1639815120000|2021-12-18 08:12:00|326.89|322.79|326.89|322.79|326.92|322.82|326.86|322.76|5
1639815130000|2021-12-18 08:12:10|326.9|322.8|326.73|322.63|326.9|322.8|326.73|322.63|8
1639815140000|2021-12-18 08:12:20|326.75|322.65|326.78|322.68|326.78|322.68|326.75|322.65|2
1639815150000|2021-12-18 08:12:30|326.73|322.63|326.73|322.63|326.78|322.68|326.73|322.63|4
1639815160000|2021-12-18 08:12:40|326.72|322.62|326.81|322.71|326.81|322.71|326.72|322.62|8
1639815170000|2021-12-18 08:12:50|326.8|322.7|326.85|322.75|326.88|322.78|326.79|322.69|9
1639815180000|2021-12-18 08:13:00|326.9|322.8|326.79|322.69|326.9|322.8|326.79|322.69|5
1639815190000|2021-12-18 08:13:10|326.8|322.7|326.81|322.71|326.82|322.72|326.79|322.69|7
1639815200000|2021-12-18 08:13:20|326.82|322.72|326.6|322.5|326.82|322.72|326.59|322.49|11
1639815210000|2021-12-18 08:13:30|326.61|322.51|326.55|322.45|326.65|322.55|326.55|322.45|15
1639815220000|2021-12-18 08:13:40|326.52|322.42|326.56|322.46|326.56|322.46|326.48|322.38|6
1639815230000|2021-12-18 08:13:50|326.54|322.44|326.51|322.41|326.55|322.45|326.42|322.32|10
1639815240000|2021-12-18 08:14:00|326.55|322.45|326.59|322.49|326.59|322.49|326.49|322.39|16
1639815250000|2021-12-18 08:14:10|326.58|322.48|326.45|322.35|326.58|322.48|326.45|322.35|9
1639815260000|2021-12-18 08:14:20|326.48|322.38|326.66|322.56|326.79|322.69|326.48|322.38|10
1639815270000|2021-12-18 08:14:30|326.65|322.55|326.64|322.54|326.75|322.65|326.63|322.53|6
1639815280000|2021-12-18 08:14:40|326.62|322.52|326.62|322.52|326.62|322.52|326.62|322.52|1
1639815290000|2021-12-18 08:14:50|326.74|322.64|326.66|322.56|326.74|322.64|326.64|322.54|4
1639815300000|2021-12-18 08:15:00|326.71|322.61|326.71|322.61|326.71|322.61|326.65|322.55|6
1639815310000|2021-12-18 08:15:10|326.8|322.7|326.58|322.48|326.8|322.7|326.55|322.45|7
1639815320000|2021-12-18 08:15:20|326.53|322.43|326.59|322.49|326.6|322.5|326.5|322.4|11
1639815330000|2021-12-18 08:15:30|326.54|322.44|326.52|322.42|326.64|322.54|326.42|322.32|14
1639815340000|2021-12-18 08:15:40|326.53|322.43|326.53|322.43|326.53|322.43|326.53|322.43|1
1639815350000|2021-12-18 08:15:50|326.5|322.4|326.44|322.34|326.54|322.44|326.44|322.34|11
1639815360000|2021-12-18 08:16:00|326.48|322.38|326.48|322.38|326.5|322.4|326.31|322.21|10
1639815370000|2021-12-18 08:16:10|326.44|322.34|326.39|322.29|326.44|322.34|326.34|322.24|6
1639815380000|2021-12-18 08:16:20|326.37|322.27|325.97|321.87|326.38|322.28|325.97|321.87|15
1639815390000|2021-12-18 08:16:30|325.98|321.88|325.82|321.72|325.99|321.89|325.82|321.72|13
1639815400000|2021-12-18 08:16:40|325.83|321.73|325.82|321.72|325.86|321.76|325.79|321.69|7
1639815410000|2021-12-18 08:16:50|325.87|321.77|325.96|321.86|325.98|321.88|325.86|321.76|11
1639815420000|2021-12-18 08:17:00|325.97|321.87|326.06|321.96|326.09|321.99|325.96|321.86|13
1639815430000|2021-12-18 08:17:10|326.03|321.93|326.06|321.96|326.06|321.96|326.02|321.92|8
1639815440000|2021-12-18 08:17:20|326.03|321.93|326.06|321.96|326.06|321.96|326.03|321.93|2
1639815450000|2021-12-18 08:17:30|326.07|321.97|326.42|322.32|326.42|322.32|326.07|321.97|16
1639815460000|2021-12-18 08:17:40|326.48|322.38|326.55|322.45|326.6|322.5|326.48|322.38|13
1639815470000|2021-12-18 08:17:50|326.56|322.46|326.52|322.42|326.57|322.47|326.49|322.39|9
1639815480000|2021-12-18 08:18:00|326.53|322.43|326.56|322.46|326.56|322.46|326.49|322.39|5
1639815490000|2021-12-18 08:18:10|326.59|322.49|326.56|322.46|326.59|322.49|326.56|322.46|6
1639815500000|2021-12-18 08:18:20|326.67|322.57|326.54|322.44|326.7|322.6|326.54|322.44|8
1639815510000|2021-12-18 08:18:30|326.57|322.47|326.54|322.44|326.57|322.47|326.54|322.44|3
1639815520000|2021-12-18 08:18:40|326.55|322.45|326.57|322.47|326.59|322.49|326.5|322.4|14
1639815530000|2021-12-18 08:18:50|326.53|322.43|326.52|322.42|326.55|322.45|326.51|322.41|6
1639815540000|2021-12-18 08:19:00|326.53|322.43|326.55|322.45|326.55|322.45|326.53|322.43|4
1639815550000|2021-12-18 08:19:10|326.54|322.44|326.5|322.4|326.58|322.48|326.5|322.4|6
1639815560000|2021-12-18 08:19:20|326.53|322.43|326.43|322.33|326.53|322.43|326.43|322.33|14
1639815570000|2021-12-18 08:19:30|326.42|322.32|326.37|322.27|326.42|322.32|326.28|322.18|9
1639815580000|2021-12-18 08:19:40|326.29|322.19|326.37|322.27|326.37|322.27|326.29|322.19|2
1639815590000|2021-12-18 08:19:50|326.38|322.28|326.35|322.25|326.47|322.37|326.32|322.22|12
1639815600000|2021-12-18 08:20:00|326.47|322.37|326.48|322.38|326.54|322.44|326.31|322.21|20
1639815610000|2021-12-18 08:20:10|326.49|322.39|326.47|322.37|326.49|322.39|326.46|322.36|10
1639815620000|2021-12-18 08:20:20|326.5|322.4|326.47|322.37|326.68|322.58|326.4|322.3|10
1639815630000|2021-12-18 08:20:30|326.45|322.35|326.56|322.46|326.57|322.47|326.45|322.35|9
1639815640000|2021-12-18 08:20:40|326.51|322.41|326.56|322.46|326.6|322.5|326.51|322.41|6
1639815650000|2021-12-18 08:20:50|326.53|322.43|326.51|322.41|326.71|322.61|326.51|322.41|6
1639815660000|2021-12-18 08:21:00|326.54|322.44|326.56|322.46|326.61|322.51|326.51|322.41|7
1639815670000|2021-12-18 08:21:10|326.51|322.41|326.59|322.49|326.59|322.49|326.5|322.4|8
1639815680000|2021-12-18 08:21:20|326.58|322.48|326.67|322.57|326.67|322.57|326.58|322.48|14
1639815690000|2021-12-18 08:21:30|326.66|322.56|326.57|322.47|326.69|322.59|326.56|322.46|15
1639815700000|2021-12-18 08:21:40|326.58|322.48|326.56|322.46|326.64|322.54|326.51|322.41|11
1639815710000|2021-12-18 08:21:50|326.57|322.47|326.58|322.48|326.63|322.53|326.57|322.47|9
1639815720000|2021-12-18 08:22:00|326.57|322.47|326.63|322.53|326.7|322.6|326.57|322.47|8
1639815740000|2021-12-18 08:22:20|326.68|322.58|326.63|322.53|326.68|322.58|326.63|322.53|3
1639815750000|2021-12-18 08:22:30|326.69|322.59|326.68|322.58|326.71|322.61|326.64|322.54|8
1639815760000|2021-12-18 08:22:40|326.72|322.62|326.77|322.67|326.81|322.71|326.66|322.56|12
1639815770000|2021-12-18 08:22:50|326.76|322.66|326.77|322.67|326.78|322.68|326.75|322.65|6
1639815780000|2021-12-18 08:23:00|326.78|322.68|326.78|322.68|326.82|322.72|326.78|322.68|4
1639815800000|2021-12-18 08:23:20|326.82|322.72|326.9|322.8|326.9|322.8|326.78|322.68|6
1639815810000|2021-12-18 08:23:30|326.76|322.66|326.83|322.73|326.87|322.77|326.7|322.6|13
1639815820000|2021-12-18 08:23:40|326.86|322.76|326.84|322.74|326.86|322.76|326.84|322.74|2
1639815830000|2021-12-18 08:23:50|326.85|322.75|326.81|322.71|326.85|322.75|326.81|322.71|2
1639815840000|2021-12-18 08:24:00|326.78|322.68|326.78|322.68|326.82|322.72|326.74|322.64|8
1639815850000|2021-12-18 08:24:10|326.79|322.69|326.5|322.4|326.8|322.7|326.5|322.4|13
1639815860000|2021-12-18 08:24:20|326.54|322.44|326.59|322.49|326.62|322.52|326.52|322.42|19
1639815870000|2021-12-18 08:24:30|326.6|322.5|326.6|322.5|326.6|322.5|326.6|322.5|1
1639815880000|2021-12-18 08:24:40|326.59|322.49|326.59|322.49|326.6|322.5|326.59|322.49|3
1639815890000|2021-12-18 08:24:50|326.6|322.5|326.59|322.49|326.6|322.5|326.59|322.49|2
1639815900000|2021-12-18 08:25:00|326.6|322.5|326.65|322.55|326.73|322.63|326.6|322.5|8
1639815920000|2021-12-18 08:25:20|326.71|322.61|326.65|322.55|326.72|322.62|326.65|322.55|4
1639815930000|2021-12-18 08:25:30|326.63|322.53|326.65|322.55|326.73|322.63|326.63|322.53|4
1639815940000|2021-12-18 08:25:40|326.72|322.62|326.65|322.55|326.73|322.63|326.65|322.55|3
1639815950000|2021-12-18 08:25:50|326.66|322.56|326.58|322.48|326.66|322.56|326.57|322.47|4
1639815960000|2021-12-18 08:26:00|326.59|322.49|326.63|322.53|326.64|322.54|326.59|322.49|4
1639815970000|2021-12-18 08:26:10|326.74|322.64|326.73|322.63|326.76|322.66|326.67|322.57|8
1639815980000|2021-12-18 08:26:20|326.77|322.67|326.77|322.67|326.77|322.67|326.77|322.67|1
1639815990000|2021-12-18 08:26:30|326.71|322.61|326.57|322.47|326.73|322.63|326.52|322.42|14
1639816000000|2021-12-18 08:26:40|326.54|322.44|326.57|322.47|326.64|322.54|326.54|322.44|5
1639816010000|2021-12-18 08:26:50|326.59|322.49|326.57|322.47|326.66|322.56|326.49|322.39|8
1639816020000|2021-12-18 08:27:00|326.56|322.46|326.57|322.47|326.66|322.56|326.56|322.46|5
1639816030000|2021-12-18 08:27:10|326.56|322.46|326.57|322.47|326.65|322.55|326.49|322.39|8
1639816040000|2021-12-18 08:27:20|326.59|322.49|326.47|322.37|326.59|322.49|326.32|322.22|5
1639816050000|2021-12-18 08:27:30|326.48|322.38|326.45|322.35|326.48|322.38|326.44|322.34|6
1639816060000|2021-12-18 08:27:40|326.46|322.36|326.45|322.35|326.47|322.37|326.44|322.34|4
1639816070000|2021-12-18 08:27:50|326.36|322.26|326.47|322.37|326.51|322.41|326.36|322.26|11
1639816080000|2021-12-18 08:28:00|326.37|322.27|326.51|322.41|326.51|322.41|326.37|322.27|3
1639816090000|2021-12-18 08:28:10|326.41|322.31|326.58|322.48|326.58|322.48|326.38|322.28|12
1639816100000|2021-12-18 08:28:20|326.59|322.49|326.5|322.4|326.59|322.49|326.49|322.39|5
1639816110000|2021-12-18 08:28:30|326.47|322.37|326.58|322.48|326.61|322.51|326.47|322.37|5
1639816120000|2021-12-18 08:28:40|326.59|322.49|326.72|322.62|326.72|322.62|326.56|322.46|9
1639816130000|2021-12-18 08:28:50|326.71|322.61|326.47|322.37|326.74|322.64|326.33|322.23|18
1639816140000|2021-12-18 08:29:00|326.46|322.36|326.51|322.41|326.51|322.41|326.37|322.27|13
1639816150000|2021-12-18 08:29:10|326.46|322.36|326.37|322.27|326.46|322.36|326.37|322.27|12
1639816160000|2021-12-18 08:29:20|326.46|322.36|326.47|322.37|326.47|322.37|326.37|322.27|16
1639816170000|2021-12-18 08:29:30|326.43|322.33|326.5|322.4|326.54|322.44|326.43|322.33|5
1639816180000|2021-12-18 08:29:40|326.49|322.39|326.5|322.4|326.54|322.44|326.39|322.29|7
1639816190000|2021-12-18 08:29:50|326.49|322.39|326.49|322.39|326.54|322.44|326.38|322.28|10
1639816200000|2021-12-18 08:30:00|326.45|322.35|326.56|322.46|326.62|322.52|326.44|322.34|19
1639816210000|2021-12-18 08:30:10|326.57|322.47|326.55|322.45|326.67|322.57|326.55|322.45|9
1639816220000|2021-12-18 08:30:20|326.54|322.44|326.39|322.29|326.59|322.49|326.39|322.29|16
1639816230000|2021-12-18 08:30:30|326.44|322.34|326.41|322.31|326.44|322.34|326.29|322.19|10
1639816240000|2021-12-18 08:30:40|326.15|322.05|325.93|321.83|326.15|322.05|325.89|321.79|17
1639816250000|2021-12-18 08:30:50|325.9|321.8|325.99|321.89|325.99|321.89|325.9|321.8|7
1639816260000|2021-12-18 08:31:00|325.93|321.83|325.89|321.79|325.96|321.86|325.89|321.79|5
1639816270000|2021-12-18 08:31:10|325.9|321.8|325.68|321.58|325.9|321.8|325.61|321.51|13
1639816280000|2021-12-18 08:31:20|325.65|321.55|325.72|321.62|325.74|321.64|325.61|321.51|13
1639816290000|2021-12-18 08:31:30|325.79|321.69|325.78|321.68|325.79|321.69|325.7|321.6|4
1639816300000|2021-12-18 08:31:40|325.8|321.7|325.74|321.64|325.83|321.73|325.74|321.64|7
1639816310000|2021-12-18 08:31:50|325.72|321.62|325.74|321.64|325.74|321.64|325.72|321.62|2
1639816320000|2021-12-18 08:32:00|325.75|321.65|325.81|321.71|325.85|321.75|325.75|321.65|7
1639816330000|2021-12-18 08:32:10|325.91|321.81|325.83|321.73|325.91|321.81|325.82|321.72|9
1639816340000|2021-12-18 08:32:20|325.86|321.76|325.81|321.71|325.86|321.76|325.81|321.71|9
1639816350000|2021-12-18 08:32:30|325.86|321.76|325.85|321.75|325.96|321.86|325.8|321.7|16
1639816360000|2021-12-18 08:32:40|325.82|321.72|325.83|321.73|325.87|321.77|325.82|321.72|5
1639816370000|2021-12-18 08:32:50|325.91|321.81|325.91|321.81|325.91|321.81|325.91|321.81|1
1639816380000|2021-12-18 08:33:00|325.9|321.8|325.83|321.73|325.9|321.8|325.83|321.73|3
1639816390000|2021-12-18 08:33:10|325.86|321.76|325.71|321.61|325.88|321.78|325.71|321.61|11
1639816400000|2021-12-18 08:33:20|325.65|321.55|325.72|321.62|325.76|321.66|325.65|321.55|7
1639816410000|2021-12-18 08:33:30|325.73|321.63|325.6|321.5|325.73|321.63|325.6|321.5|14
1639816420000|2021-12-18 08:33:40|325.64|321.54|325.58|321.48|325.65|321.55|325.58|321.48|8
1639816430000|2021-12-18 08:33:50|325.59|321.49|325.18|321.08|325.59|321.49|325.18|321.08|25
1639816440000|2021-12-18 08:34:00|325.07|320.97|325.13|321.03|325.13|321.03|325|320.9|6
1639816450000|2021-12-18 08:34:10|325.12|321.02|325.06|320.96|325.12|321.02|325.01|320.91|11
1639816460000|2021-12-18 08:34:20|325.04|320.94|325.11|321.01|325.11|321.01|324.91|320.81|20
1639816470000|2021-12-18 08:34:30|325.12|321.02|325.37|321.27|325.38|321.28|325.1|321|26
1639816480000|2021-12-18 08:34:40|325.45|321.35|325.43|321.33|325.45|321.35|325.38|321.28|10
1639816490000|2021-12-18 08:34:50|325.46|321.36|325.38|321.28|325.47|321.37|325.31|321.21|12
1639816500000|2021-12-18 08:35:00|325.39|321.29|325.4|321.3|325.43|321.33|325.38|321.28|13
1639816510000|2021-12-18 08:35:10|325.34|321.24|325.31|321.21|325.4|321.3|325.29|321.19|8
1639816520000|2021-12-18 08:35:20|325.32|321.22|325.34|321.24|325.43|321.33|325.3|321.2|20
1639816530000|2021-12-18 08:35:30|325.37|321.27|325.41|321.31|325.46|321.36|325.34|321.24|8
1639816540000|2021-12-18 08:35:40|325.4|321.3|325.4|321.3|325.41|321.31|325.31|321.21|6
1639816550000|2021-12-18 08:35:50|325.25|321.15|325.45|321.35|325.45|321.35|325.25|321.15|7
1639816560000|2021-12-18 08:36:00|325.44|321.34|325.37|321.27|325.45|321.35|325.37|321.27|11
1639816570000|2021-12-18 08:36:10|325.36|321.26|325.28|321.18|325.36|321.26|325.25|321.15|13
1639816580000|2021-12-18 08:36:20|325.25|321.15|325.37|321.27|325.45|321.35|325.21|321.11|14
1639816590000|2021-12-18 08:36:30|325.39|321.29|325.45|321.35|325.56|321.46|325.39|321.29|5
1639816600000|2021-12-18 08:36:40|325.41|321.31|325.47|321.37|325.47|321.37|325.38|321.28|11
1639816610000|2021-12-18 08:36:50|325.5|321.4|324.94|320.84|325.5|321.4|324.92|320.82|19
1639816620000|2021-12-18 08:37:00|324.95|320.85|325.07|320.97|325.11|321.01|324.92|320.82|15
1639816630000|2021-12-18 08:37:10|325.08|320.98|325.08|320.98|325.11|321.01|325.08|320.98|5
1639816640000|2021-12-18 08:37:20|325.07|320.97|325.08|320.98|325.13|321.03|325.07|320.97|7
1639816650000|2021-12-18 08:37:30|325.11|321.01|325.12|321.02|325.16|321.06|325.11|321.01|10
1639816660000|2021-12-18 08:37:40|325.14|321.04|325.07|320.97|325.15|321.05|325.07|320.97|11
1639816670000|2021-12-18 08:37:50|325.08|320.98|325.06|320.96|325.08|320.98|324.99|320.89|9
1639816680000|2021-12-18 08:38:00|325.07|320.97|325.31|321.21|325.35|321.25|325.06|320.96|16
1639816690000|2021-12-18 08:38:10|325.32|321.22|325.37|321.27|325.41|321.31|325.23|321.13|8
1639816700000|2021-12-18 08:38:20|325.33|321.23|325.38|321.28|325.38|321.28|325.32|321.22|3
1639816710000|2021-12-18 08:38:30|325.25|321.15|324.9|320.8|325.36|321.26|324.88|320.78|18
1639816720000|2021-12-18 08:38:40|324.89|320.79|324.98|320.88|324.98|320.88|324.85|320.75|10
1639816730000|2021-12-18 08:38:50|324.97|320.87|324.84|320.74|324.97|320.87|324.84|320.74|10
1639816740000|2021-12-18 08:39:00|324.8|320.7|324.85|320.75|324.86|320.76|324.79|320.69|5
1639816750000|2021-12-18 08:39:10|324.82|320.72|324.9|320.8|324.9|320.8|324.81|320.71|11
1639816760000|2021-12-18 08:39:20|324.83|320.73|324.73|320.63|324.87|320.77|324.73|320.63|13
1639816770000|2021-12-18 08:39:30|324.78|320.68|324.78|320.68|324.81|320.71|324.73|320.63|6
1639816780000|2021-12-18 08:39:40|324.71|320.61|324.74|320.64|324.78|320.68|324.71|320.61|7
1639816790000|2021-12-18 08:39:50|324.76|320.66|324.84|320.74|324.84|320.74|324.75|320.65|5
1639816800000|2021-12-18 08:40:00|324.87|320.77|324.79|320.69|324.87|320.77|324.79|320.69|6
1639816810000|2021-12-18 08:40:10|324.77|320.67|324.73|320.63|324.8|320.7|324.72|320.62|10
1639816820000|2021-12-18 08:40:20|324.75|320.65|324.86|320.76|324.88|320.78|324.7|320.6|9
1639816830000|2021-12-18 08:40:30|324.89|320.79|324.87|320.77|324.89|320.79|324.86|320.76|7
1639816840000|2021-12-18 08:40:40|324.84|320.74|324.86|320.76|324.92|320.82|324.8|320.7|14
1639816850000|2021-12-18 08:40:50|324.85|320.75|324.84|320.74|324.87|320.77|324.82|320.72|5
1639816860000|2021-12-18 08:41:00|324.89|320.79|324.93|320.83|324.93|320.83|324.82|320.72|16
1639816870000|2021-12-18 08:41:10|324.9|320.8|324.89|320.79|324.9|320.8|324.8|320.7|8
1639816880000|2021-12-18 08:41:20|324.91|320.81|324.94|320.84|324.94|320.84|324.9|320.8|7
1639816890000|2021-12-18 08:41:30|324.82|320.72|324.86|320.76|324.98|320.88|324.82|320.72|8
1639816900000|2021-12-18 08:41:40|324.84|320.74|324.87|320.77|324.94|320.84|324.84|320.74|16
1639816910000|2021-12-18 08:41:50|324.84|320.74|324.83|320.73|324.95|320.85|324.81|320.71|11
1639816920000|2021-12-18 08:42:00|324.85|320.75|324.93|320.83|324.96|320.86|324.85|320.75|10
1639816930000|2021-12-18 08:42:10|324.94|320.84|325.03|320.93|325.03|320.93|324.93|320.83|5
1639816940000|2021-12-18 08:42:20|325.01|320.91|325.01|320.91|325.03|320.93|325|320.9|4
1639816950000|2021-12-18 08:42:30|325.05|320.95|325.28|321.18|325.33|321.23|325.03|320.93|8
1639816960000|2021-12-18 08:42:40|325.31|321.21|325.28|321.18|325.31|321.21|325.28|321.18|2
1639816970000|2021-12-18 08:42:50|325.31|321.21|325.31|321.21|325.31|321.21|325.28|321.18|6
1639816980000|2021-12-18 08:43:00|325.32|321.22|324.65|320.55|325.35|321.25|324.64|320.54|27
1639816990000|2021-12-18 08:43:10|324.6|320.5|324.58|320.48|324.62|320.52|324.48|320.38|19
1639817000000|2021-12-18 08:43:20|324.54|320.44|324.39|320.29|324.54|320.44|324.35|320.25|16
1639817010000|2021-12-18 08:43:30|324.47|320.37|324.56|320.46|324.57|320.47|324.37|320.27|23
1639817020000|2021-12-18 08:43:40|324.53|320.43|324.51|320.41|324.57|320.47|324.48|320.38|16
1639817030000|2021-12-18 08:43:50|324.52|320.42|324.49|320.39|324.52|320.42|324.39|320.29|10
1639817040000|2021-12-18 08:44:00|324.48|320.38|324.43|320.33|324.58|320.48|324.43|320.33|9
1639817050000|2021-12-18 08:44:10|324.42|320.32|324.39|320.29|324.42|320.32|324.23|320.13|19
1639817060000|2021-12-18 08:44:20|324.4|320.3|324.45|320.35|324.46|320.36|324.33|320.23|14
1639817070000|2021-12-18 08:44:30|324.44|320.34|324.42|320.32|324.44|320.34|324.28|320.18|14
1639817080000|2021-12-18 08:44:40|324.43|320.33|324.35|320.25|324.43|320.33|324.35|320.25|9
1639817090000|2021-12-18 08:44:50|324.34|320.24|324.01|319.91|324.34|320.24|324.01|319.91|20
1639817100000|2021-12-18 08:45:00|323.93|319.83|323.95|319.85|324.02|319.92|323.91|319.81|14
1639817110000|2021-12-18 08:45:10|324.02|319.92|323.97|319.87|324.02|319.92|323.95|319.85|8
1639817120000|2021-12-18 08:45:20|323.96|319.86|323.88|319.78|323.99|319.89|323.88|319.78|12
1639817130000|2021-12-18 08:45:30|323.9|319.8|323.82|319.72|324.03|319.93|323.82|319.72|19
1639817140000|2021-12-18 08:45:40|323.81|319.71|323.8|319.7|323.86|319.76|323.79|319.69|11
1639817150000|2021-12-18 08:45:50|323.85|319.75|323.8|319.7|323.85|319.75|323.8|319.7|2
1639817160000|2021-12-18 08:46:00|323.81|319.71|323.59|319.49|323.81|319.71|323.45|319.35|21
1639817170000|2021-12-18 08:46:10|323.6|319.5|323.54|319.44|323.6|319.5|323.44|319.34|18
1639817180000|2021-12-18 08:46:20|323.55|319.45|323.57|319.47|323.64|319.54|323.42|319.32|19
1639817190000|2021-12-18 08:46:30|323.58|319.48|323.58|319.48|323.59|319.49|323.57|319.47|6
1639817200000|2021-12-18 08:46:40|323.6|319.5|323.64|319.54|323.66|319.56|323.51|319.41|17
1639817210000|2021-12-18 08:46:50|323.66|319.56|323.6|319.5|323.73|319.63|323.56|319.46|11
1639817220000|2021-12-18 08:47:00|323.61|319.51|323.65|319.55|323.7|319.6|323.59|319.49|8
1639817230000|2021-12-18 08:47:10|323.62|319.52|323.67|319.57|323.68|319.58|323.5|319.4|20
1639817240000|2021-12-18 08:47:20|323.62|319.52|323.66|319.56|323.67|319.57|323.61|319.51|11
1639817250000|2021-12-18 08:47:30|323.68|319.58|323.68|319.58|323.69|319.59|323.64|319.54|9
1639817260000|2021-12-18 08:47:40|323.67|319.57|323.71|319.61|323.71|319.61|323.67|319.57|9
1639817270000|2021-12-18 08:47:50|323.69|319.59|323.55|319.45|323.69|319.59|323.5|319.4|15
1639817280000|2021-12-18 08:48:00|323.54|319.44|323.63|319.53|323.63|319.53|323.51|319.41|9
1639817290000|2021-12-18 08:48:10|323.64|319.54|323.65|319.55|323.65|319.55|323.54|319.44|17
1639817300000|2021-12-18 08:48:20|323.67|319.57|323.67|319.57|323.67|319.57|323.59|319.49|9
1639817310000|2021-12-18 08:48:30|323.66|319.56|323.69|319.59|323.74|319.64|323.66|319.56|4
1639817320000|2021-12-18 08:48:40|323.68|319.58|323.67|319.57|323.68|319.58|323.67|319.57|2
1639817330000|2021-12-18 08:48:50|323.68|319.58|323.8|319.7|323.8|319.7|323.63|319.53|15
1639817340000|2021-12-18 08:49:00|323.74|319.64|323.77|319.67|323.77|319.67|323.74|319.64|2
1639817350000|2021-12-18 08:49:10|323.76|319.66|323.69|319.59|323.77|319.67|323.69|319.59|4
1639817360000|2021-12-18 08:49:20|323.77|319.67|323.72|319.62|323.77|319.67|323.69|319.59|8
1639817370000|2021-12-18 08:49:30|323.71|319.61|323.72|319.62|323.74|319.64|323.71|319.61|6
1639817380000|2021-12-18 08:49:40|323.7|319.6|323.73|319.63|323.77|319.67|323.7|319.6|5
1639817390000|2021-12-18 08:49:50|323.8|319.7|323.82|319.72|323.85|319.75|323.79|319.69|9
1639817400000|2021-12-18 08:50:00|323.85|319.75|323.74|319.64|323.9|319.8|323.65|319.55|15
1639817410000|2021-12-18 08:50:10|323.75|319.65|323.81|319.71|323.81|319.71|323.68|319.58|7
1639817420000|2021-12-18 08:50:20|323.8|319.7|323.83|319.73|323.83|319.73|323.72|319.62|6
1639817430000|2021-12-18 08:50:30|323.84|319.74|323.9|319.8|323.9|319.8|323.84|319.74|6
1639817440000|2021-12-18 08:50:40|323.87|319.77|323.61|319.51|323.87|319.77|323.61|319.51|12
1639817450000|2021-12-18 08:50:50|323.59|319.49|323.57|319.47|323.59|319.49|323.48|319.38|18
1639817460000|2021-12-18 08:51:00|323.61|319.51|323.57|319.47|323.62|319.52|323.52|319.42|8
1639817470000|2021-12-18 08:51:10|323.56|319.46|323.49|319.39|323.59|319.49|323.4|319.3|19
1639817480000|2021-12-18 08:51:20|323.53|319.43|323.54|319.44|323.57|319.47|323.53|319.43|10
1639817490000|2021-12-18 08:51:30|323.5|319.4|323.55|319.45|323.56|319.46|323.48|319.38|16
1639817500000|2021-12-18 08:51:40|323.56|319.46|323.56|319.46|323.56|319.46|323.55|319.45|5
1639817510000|2021-12-18 08:51:50|323.53|319.43|323.64|319.54|323.64|319.54|323.52|319.42|9
1639817530000|2021-12-18 08:52:10|323.7|319.6|323.8|319.7|323.81|319.71|323.69|319.59|12
1639817540000|2021-12-18 08:52:20|323.86|319.76|323.87|319.77|323.87|319.77|323.83|319.73|3
1639817550000|2021-12-18 08:52:30|323.83|319.73|323.71|319.61|323.83|319.73|323.7|319.6|6
1639817560000|2021-12-18 08:52:40|323.73|319.63|323.66|319.56|323.8|319.7|323.66|319.56|6
1639817570000|2021-12-18 08:52:50|323.68|319.58|323.64|319.54|323.69|319.59|323.56|319.46|17
1639817580000|2021-12-18 08:53:00|323.7|319.6|323.56|319.46|323.7|319.6|323.51|319.41|16
1639817590000|2021-12-18 08:53:10|323.57|319.47|323.69|319.59|323.69|319.59|323.57|319.47|11
1639817600000|2021-12-18 08:53:20|323.71|319.61|323.7|319.6|323.71|319.61|323.7|319.6|2
1639817610000|2021-12-18 08:53:30|323.69|319.59|323.68|319.58|323.72|319.62|323.64|319.54|12
1639817620000|2021-12-18 08:53:40|323.69|319.59|323.68|319.58|323.73|319.63|323.68|319.58|5
1639817630000|2021-12-18 08:53:50|323.73|319.63|323.81|319.71|323.81|319.71|323.73|319.63|15
1639817640000|2021-12-18 08:54:00|323.82|319.72|323.74|319.64|323.82|319.72|323.74|319.64|8
1639817650000|2021-12-18 08:54:10|323.84|319.74|323.83|319.73|323.88|319.78|323.74|319.64|6
1639817660000|2021-12-18 08:54:20|323.87|319.77|323.68|319.58|323.87|319.77|323.68|319.58|13
1639817670000|2021-12-18 08:54:30|323.71|319.61|323.82|319.72|323.82|319.72|323.71|319.61|6
1639817680000|2021-12-18 08:54:40|323.83|319.73|323.82|319.72|323.85|319.75|323.79|319.69|4
1639817690000|2021-12-18 08:54:50|323.84|319.74|323.87|319.77|323.88|319.78|323.84|319.74|4
1639817700000|2021-12-18 08:55:00|323.88|319.78|323.91|319.81|323.91|319.81|323.88|319.78|4
1639817720000|2021-12-18 08:55:20|323.89|319.79|323.85|319.75|323.91|319.81|323.85|319.75|4
1639817730000|2021-12-18 08:55:30|323.84|319.74|323.86|319.76|323.89|319.79|323.83|319.73|7
1639817740000|2021-12-18 08:55:40|323.89|319.79|323.92|319.82|323.95|319.85|323.89|319.79|6
1639817750000|2021-12-18 08:55:50|323.94|319.84|323.88|319.78|323.94|319.84|323.8|319.7|8
1639817760000|2021-12-18 08:56:00|323.86|319.76|323.84|319.74|323.86|319.76|323.82|319.72|6
1639817770000|2021-12-18 08:56:10|323.85|319.75|323.81|319.71|323.9|319.8|323.81|319.71|8
1639817780000|2021-12-18 08:56:20|323.84|319.74|323.94|319.84|323.94|319.84|323.8|319.7|5
1639817790000|2021-12-18 08:56:30|323.9|319.8|323.9|319.8|323.9|319.8|323.9|319.8|1
1639817800000|2021-12-18 08:56:40|323.93|319.83|323.9|319.8|323.93|319.83|323.9|319.8|3
1639817810000|2021-12-18 08:56:50|323.93|319.83|323.91|319.81|323.93|319.83|323.9|319.8|5
1639817820000|2021-12-18 08:57:00|323.93|319.83|323.96|319.86|323.99|319.89|323.9|319.8|12
1639817830000|2021-12-18 08:57:10|324|319.9|324.17|320.07|324.2|320.1|324|319.9|8
1639817840000|2021-12-18 08:57:20|324.14|320.04|323.9|319.8|324.14|320.04|323.9|319.8|11
1639817850000|2021-12-18 08:57:30|323.91|319.81|323.91|319.81|323.92|319.82|323.9|319.8|5
1639817860000|2021-12-18 08:57:40|323.92|319.82|323.92|319.82|323.93|319.83|323.8|319.7|12
1639817870000|2021-12-18 08:57:50|323.9|319.8|323.97|319.87|323.99|319.89|323.9|319.8|10
1639817880000|2021-12-18 08:58:00|323.96|319.86|323.94|319.84|323.99|319.89|323.94|319.84|6
1639817890000|2021-12-18 08:58:10|323.95|319.85|323.96|319.86|324|319.9|323.94|319.84|5
1639817900000|2021-12-18 08:58:20|323.94|319.84|323.98|319.88|323.98|319.88|323.94|319.84|3
1639817910000|2021-12-18 08:58:30|324.01|319.91|324.02|319.92|324.1|320|324.01|319.91|9
1639817920000|2021-12-18 08:58:40|324.01|319.91|324.05|319.95|324.06|319.96|324.01|319.91|8
1639817930000|2021-12-18 08:58:50|324.01|319.91|324.05|319.95|324.05|319.95|324.01|319.91|2
1639817940000|2021-12-18 08:59:00|324.01|319.91|324.01|319.91|324.08|319.98|324.01|319.91|5
1639817950000|2021-12-18 08:59:10|324.1|320|324.28|320.18|324.36|320.26|324.1|320|7
1639817960000|2021-12-18 08:59:20|324.35|320.25|324.38|320.28|324.38|320.28|324.2|320.1|8
1639817970000|2021-12-18 08:59:30|324.35|320.25|324.35|320.25|324.36|320.26|324.34|320.24|7
1639817980000|2021-12-18 08:59:40|324.36|320.26|324.22|320.12|324.36|320.26|324.2|320.1|12
1639817990000|2021-12-18 08:59:50|324.21|320.11|324.24|320.14|324.24|320.14|324.16|320.06|10
1639818000000|2021-12-18 09:00:00|324.25|320.15|324.34|320.24|324.34|320.24|324.25|320.15|10
1639818010000|2021-12-18 09:00:10|324.38|320.28|324.35|320.25|324.38|320.28|324.27|320.17|17
1639818020000|2021-12-18 09:00:20|324.38|320.28|324.35|320.25|324.38|320.28|324.25|320.15|12
1639818030000|2021-12-18 09:00:30|324.36|320.26|324.37|320.27|324.37|320.27|324.36|320.26|2
1639818040000|2021-12-18 09:00:40|324.34|320.24|324.34|320.24|324.34|320.24|324.3|320.2|4
1639818050000|2021-12-18 09:00:50|324.35|320.25|324.37|320.27|324.37|320.27|324.34|320.24|5
1639818060000|2021-12-18 09:01:00|324.38|320.28|324.41|320.31|324.43|320.33|324.34|320.24|16
1639818070000|2021-12-18 09:01:10|324.4|320.3|324.48|320.38|324.54|320.44|324.36|320.26|10
1639818080000|2021-12-18 09:01:20|324.49|320.39|324.69|320.59|324.73|320.63|324.49|320.39|8
1639818090000|2021-12-18 09:01:30|324.76|320.66|324.62|320.52|324.76|320.66|324.61|320.51|6
1639818100000|2021-12-18 09:01:40|324.66|320.56|324.62|320.52|324.66|320.56|324.58|320.48|10
1639818110000|2021-12-18 09:01:50|324.57|320.47|324.43|320.33|324.64|320.54|324.39|320.29|16
1639818120000|2021-12-18 09:02:00|324.42|320.32|324.48|320.38|324.48|320.38|324.31|320.21|21
1639818130000|2021-12-18 09:02:10|324.44|320.34|324.41|320.31|324.45|320.35|324.41|320.31|8
1639818140000|2021-12-18 09:02:20|324.43|320.33|324.54|320.44|324.58|320.48|324.43|320.33|13
1639818150000|2021-12-18 09:02:30|324.53|320.43|324.71|320.61|324.71|320.61|324.53|320.43|15
1639818160000|2021-12-18 09:02:40|324.65|320.55|324.71|320.61|324.71|320.61|324.6|320.5|10
1639818170000|2021-12-18 09:02:50|324.64|320.54|324.91|320.81|324.95|320.85|324.64|320.54|11
1639818180000|2021-12-18 09:03:00|324.97|320.87|324.83|320.73|324.97|320.87|324.78|320.68|13
1639818190000|2021-12-18 09:03:10|324.88|320.78|324.91|320.81|324.91|320.81|324.82|320.72|7
1639818200000|2021-12-18 09:03:20|324.97|320.87|324.97|320.87|324.97|320.87|324.97|320.87|1
1639818210000|2021-12-18 09:03:30|324.91|320.81|324.73|320.63|324.91|320.81|324.71|320.61|14
1639818220000|2021-12-18 09:03:40|324.79|320.69|324.81|320.71|324.81|320.71|324.72|320.62|8
1639818230000|2021-12-18 09:03:50|324.83|320.73|324.79|320.69|324.83|320.73|324.74|320.64|10
1639818240000|2021-12-18 09:04:00|324.78|320.68|324.79|320.69|324.79|320.69|324.78|320.68|2
1639818250000|2021-12-18 09:04:10|324.75|320.65|324.74|320.64|324.79|320.69|324.74|320.64|8
1639818260000|2021-12-18 09:04:20|324.79|320.69|324.79|320.69|324.79|320.69|324.78|320.68|3
1639818270000|2021-12-18 09:04:30|324.76|320.66|324.74|320.64|324.76|320.66|324.74|320.64|2
1639818280000|2021-12-18 09:04:40|324.73|320.63|324.77|320.67|324.77|320.67|324.73|320.63|2
1639818290000|2021-12-18 09:04:50|324.74|320.64|324.74|320.64|324.79|320.69|324.73|320.63|8
1639818300000|2021-12-18 09:05:00|324.73|320.63|324.86|320.76|324.92|320.82|324.73|320.63|11
1639818310000|2021-12-18 09:05:10|324.84|320.74|324.87|320.77|324.87|320.77|324.84|320.74|2
1639818320000|2021-12-18 09:05:20|324.91|320.81|324.89|320.79|324.92|320.82|324.88|320.78|5
1639818330000|2021-12-18 09:05:30|324.93|320.83|324.93|320.83|324.93|320.83|324.92|320.82|3
1639818340000|2021-12-18 09:05:40|324.94|320.84|324.92|320.82|324.94|320.84|324.92|320.82|2
1639818350000|2021-12-18 09:05:50|324.91|320.81|325.01|320.91|325.01|320.91|324.91|320.81|9
1639818360000|2021-12-18 09:06:00|325.08|320.98|325.01|320.91|325.08|320.98|325|320.9|4
1639818370000|2021-12-18 09:06:10|325.19|321.09|325.35|321.25|325.35|321.25|325.19|321.09|10
1639818380000|2021-12-18 09:06:20|325.34|321.24|325.36|321.26|325.37|321.27|325.34|321.24|6
1639818390000|2021-12-18 09:06:30|325.42|321.32|325.44|321.34|325.56|321.46|325.42|321.32|18
1639818400000|2021-12-18 09:06:40|325.36|321.26|325.27|321.17|325.45|321.35|325.22|321.12|22
1639818410000|2021-12-18 09:06:50|325.28|321.18|324.87|320.77|325.28|321.18|324.87|320.77|12
1639818420000|2021-12-18 09:07:00|324.95|320.85|324.86|320.76|324.95|320.85|324.83|320.73|5
1639818430000|2021-12-18 09:07:10|324.84|320.74|324.8|320.7|324.9|320.8|324.8|320.7|8
1639818440000|2021-12-18 09:07:20|324.84|320.74|324.82|320.72|324.86|320.76|324.82|320.72|6
1639818450000|2021-12-18 09:07:30|324.77|320.67|324.93|320.83|324.94|320.84|324.77|320.67|9
1639818460000|2021-12-18 09:07:40|325|320.9|325.05|320.95|325.07|320.97|325|320.9|7
1639818470000|2021-12-18 09:07:50|325.04|320.94|325.04|320.94|325.04|320.94|325.04|320.94|1
1639818480000|2021-12-18 09:08:00|325.06|320.96|325.06|320.96|325.06|320.96|325.06|320.96|1
1639818490000|2021-12-18 09:08:10|325.22|321.12|325.21|321.11|325.27|321.17|325.19|321.09|10
1639818500000|2021-12-18 09:08:20|325.32|321.22|325.32|321.22|325.37|321.27|325.27|321.17|10
1639818510000|2021-12-18 09:08:30|325.33|321.23|325.46|321.36|325.54|321.44|325.33|321.23|11
1639818520000|2021-12-18 09:08:40|325.5|321.4|325.43|321.33|325.5|321.4|325.43|321.33|8
1639818530000|2021-12-18 09:08:50|325.45|321.35|325.45|321.35|325.46|321.36|325.44|321.34|6
1639818540000|2021-12-18 09:09:00|325.44|321.34|325.45|321.35|325.46|321.36|325.39|321.29|10
1639818550000|2021-12-18 09:09:10|325.46|321.36|325.47|321.37|325.47|321.37|325.44|321.34|3
1639818560000|2021-12-18 09:09:20|325.48|321.38|325.45|321.35|325.48|321.38|325.45|321.35|4
1639818570000|2021-12-18 09:09:30|325.48|321.38|325.53|321.43|325.56|321.46|325.48|321.38|8
1639818580000|2021-12-18 09:09:40|325.54|321.44|325.47|321.37|325.56|321.46|325.47|321.37|6
1639818590000|2021-12-18 09:09:50|325.49|321.39|325.5|321.4|325.56|321.46|325.49|321.39|4
1639818600000|2021-12-18 09:10:00|325.58|321.48|325.53|321.43|325.58|321.48|325.52|321.42|5
1639818610000|2021-12-18 09:10:10|325.54|321.44|325.54|321.44|325.54|321.44|325.53|321.43|3
1639818620000|2021-12-18 09:10:20|325.56|321.46|325.57|321.47|325.57|321.47|325.55|321.45|3
1639818650000|2021-12-18 09:10:50|325.58|321.48|325.65|321.55|325.66|321.56|325.58|321.48|6
1639818660000|2021-12-18 09:11:00|325.67|321.57|325.66|321.56|325.69|321.59|325.63|321.53|7
1639818670000|2021-12-18 09:11:10|325.65|321.55|325.63|321.53|325.67|321.57|325.62|321.52|9
1639818680000|2021-12-18 09:11:20|325.64|321.54|325.68|321.58|325.69|321.59|325.64|321.54|7
1639818690000|2021-12-18 09:11:30|325.66|321.56|325.71|321.61|325.72|321.62|325.63|321.53|8
1639818700000|2021-12-18 09:11:40|325.74|321.64|325.81|321.71|325.81|321.71|325.72|321.62|6
1639818710000|2021-12-18 09:11:50|325.8|321.7|325.8|321.7|325.8|321.7|325.8|321.7|1
1639818720000|2021-12-18 09:12:00|325.81|321.71|325.89|321.79|325.89|321.79|325.81|321.71|4
1639818730000|2021-12-18 09:12:10|325.86|321.76|325.89|321.79|325.89|321.79|325.86|321.76|2
1639818740000|2021-12-18 09:12:20|325.88|321.78|325.73|321.63|325.88|321.78|325.73|321.63|5
1639818750000|2021-12-18 09:12:30|325.78|321.68|325.69|321.59|325.82|321.72|325.69|321.59|6
1639818760000|2021-12-18 09:12:40|325.68|321.58|325.81|321.71|325.83|321.73|325.68|321.58|4
1639818770000|2021-12-18 09:12:50|325.73|321.63|325.72|321.62|325.83|321.73|325.71|321.61|13
1639818780000|2021-12-18 09:13:00|325.7|321.6|325.68|321.58|325.79|321.69|325.68|321.58|11
1639818790000|2021-12-18 09:13:10|325.69|321.59|325.61|321.51|325.73|321.63|325.61|321.51|9
1639818800000|2021-12-18 09:13:20|325.6|321.5|325.66|321.56|325.66|321.56|325.6|321.5|6
1639818810000|2021-12-18 09:13:30|325.63|321.53|325.65|321.55|325.65|321.55|325.63|321.53|2
1639818820000|2021-12-18 09:13:40|325.62|321.52|325.64|321.54|325.64|321.54|325.62|321.52|3
1639818830000|2021-12-18 09:13:50|325.65|321.55|325.65|321.55|325.65|321.55|325.65|321.55|1
1639818840000|2021-12-18 09:14:00|325.64|321.54|325.66|321.56|325.66|321.56|325.64|321.54|2
1639818850000|2021-12-18 09:14:10|325.67|321.57|325.69|321.59|325.76|321.66|325.66|321.56|8
1639818860000|2021-12-18 09:14:20|325.68|321.58|325.73|321.63|325.78|321.68|325.68|321.58|7
1639818870000|2021-12-18 09:14:30|325.82|321.72|325.73|321.63|325.82|321.72|325.73|321.63|3
1639818880000|2021-12-18 09:14:40|325.81|321.71|325.89|321.79|325.89|321.79|325.81|321.71|2
1639818900000|2021-12-18 09:15:00|325.86|321.76|325.81|321.71|325.89|321.79|325.8|321.7|6
1639818910000|2021-12-18 09:15:10|325.83|321.73|325.81|321.71|325.86|321.76|325.81|321.71|7
1639818920000|2021-12-18 09:15:20|325.79|321.69|325.81|321.71|325.83|321.73|325.79|321.69|6
1639818930000|2021-12-18 09:15:30|325.85|321.75|325.88|321.78|325.88|321.78|325.81|321.71|3
1639818940000|2021-12-18 09:15:40|325.8|321.7|325.81|321.71|325.83|321.73|325.8|321.7|4
1639818950000|2021-12-18 09:15:50|325.86|321.76|325.81|321.71|325.86|321.76|325.81|321.71|2
1639818960000|2021-12-18 09:16:00|325.84|321.74|326.09|321.99|326.13|322.03|325.84|321.74|14
1639818970000|2021-12-18 09:16:10|326.05|321.95|326.02|321.92|326.11|322.01|326.02|321.92|7
1639818980000|2021-12-18 09:16:20|325.99|321.89|326.11|322.01|326.11|322.01|325.99|321.89|8
1639818990000|2021-12-18 09:16:30|326.1|322|326.07|321.97|326.11|322.01|326.05|321.95|8
1639819000000|2021-12-18 09:16:40|326.05|321.95|326.09|321.99|326.09|321.99|326.05|321.95|3
1639819010000|2021-12-18 09:16:50|326.19|322.09|326.11|322.01|326.19|322.09|326.11|322.01|5
1639819020000|2021-12-18 09:17:00|326.13|322.03|326.13|322.03|326.13|322.03|326.08|321.98|3
1639819030000|2021-12-18 09:17:10|326.08|321.98|326.01|321.91|326.09|321.99|326.01|321.91|5
1639819040000|2021-12-18 09:17:20|325.96|321.86|325.96|321.86|325.96|321.86|325.96|321.86|1
1639819050000|2021-12-18 09:17:30|325.97|321.87|325.93|321.83|325.97|321.87|325.88|321.78|3
1639819060000|2021-12-18 09:17:40|325.91|321.81|325.83|321.73|325.92|321.82|325.77|321.67|11
1639819070000|2021-12-18 09:17:50|325.8|321.7|325.8|321.7|325.83|321.73|325.8|321.7|4
1639819080000|2021-12-18 09:18:00|325.79|321.69|325.82|321.72|325.83|321.73|325.79|321.69|7
1639819090000|2021-12-18 09:18:10|325.81|321.71|325.64|321.54|325.85|321.75|325.64|321.54|18
1639819100000|2021-12-18 09:18:20|325.69|321.59|325.74|321.64|325.81|321.71|325.69|321.59|6
1639819110000|2021-12-18 09:18:30|325.68|321.58|325.75|321.65|325.83|321.73|325.68|321.58|9
1639819120000|2021-12-18 09:18:40|325.76|321.66|325.77|321.67|325.83|321.73|325.74|321.64|6
1639819130000|2021-12-18 09:18:50|325.76|321.66|325.67|321.57|325.8|321.7|325.57|321.47|11
1639819140000|2021-12-18 09:19:00|325.68|321.58|325.68|321.58|325.68|321.58|325.68|321.58|1
1639819150000|2021-12-18 09:19:10|325.67|321.57|325.72|321.62|325.72|321.62|325.62|321.52|11
1639819160000|2021-12-18 09:19:20|325.8|321.7|325.79|321.69|325.82|321.72|325.79|321.69|3
1639819170000|2021-12-18 09:19:30|325.84|321.74|325.79|321.69|325.84|321.74|325.79|321.69|7
1639819180000|2021-12-18 09:19:40|325.78|321.68|325.81|321.71|325.86|321.76|325.78|321.68|7
1639819190000|2021-12-18 09:19:50|325.79|321.69|325.67|321.57|325.79|321.69|325.67|321.57|6
1639819200000|2021-12-18 09:20:00|325.66|321.56|325.58|321.48|325.67|321.57|325.58|321.48|9
1639819210000|2021-12-18 09:20:10|325.59|321.49|325.71|321.61|325.71|321.61|325.55|321.45|14
1639819220000|2021-12-18 09:20:20|325.78|321.68|325.73|321.63|325.78|321.68|325.67|321.57|13
1639819230000|2021-12-18 09:20:30|325.74|321.64|325.8|321.7|325.8|321.7|325.7|321.6|12
1639819240000|2021-12-18 09:20:40|325.79|321.69|325.63|321.53|325.79|321.69|325.63|321.53|8
1639819250000|2021-12-18 09:20:50|325.62|321.52|325.55|321.45|325.65|321.55|325.54|321.44|14
1639819260000|2021-12-18 09:21:00|325.51|321.41|325.58|321.48|325.58|321.48|325.51|321.41|10
1639819270000|2021-12-18 09:21:10|325.56|321.46|325.54|321.44|325.56|321.46|325.48|321.38|8
1639819280000|2021-12-18 09:21:20|325.52|321.42|325.56|321.46|325.56|321.46|325.5|321.4|9
1639819290000|2021-12-18 09:21:30|325.55|321.45|325.54|321.44|325.59|321.49|325.53|321.43|10
1639819300000|2021-12-18 09:21:40|325.53|321.43|325.46|321.36|325.53|321.43|325.46|321.36|2
1639819320000|2021-12-18 09:22:00|325.44|321.34|325.54|321.44|325.54|321.44|325.44|321.34|4
1639819330000|2021-12-18 09:22:10|325.49|321.39|325.44|321.34|325.49|321.39|325.44|321.34|9
1639819340000|2021-12-18 09:22:20|325.43|321.33|325.44|321.34|325.46|321.36|325.43|321.33|14
1639819350000|2021-12-18 09:22:30|325.46|321.36|325.44|321.34|325.47|321.37|325.44|321.34|4
1639819360000|2021-12-18 09:22:40|325.45|321.35|325.45|321.35|325.46|321.36|325.45|321.35|3
1639819370000|2021-12-18 09:22:50|325.44|321.34|325.46|321.36|325.47|321.37|325.44|321.34|6
1639819380000|2021-12-18 09:23:00|325.45|321.35|325.46|321.36|325.46|321.36|325.45|321.35|2
1639819390000|2021-12-18 09:23:10|325.47|321.37|325.62|321.52|325.64|321.54|325.46|321.36|16
1639819400000|2021-12-18 09:23:20|325.64|321.54|325.67|321.57|325.72|321.62|325.64|321.54|7
1639819410000|2021-12-18 09:23:30|325.62|321.52|325.67|321.57|325.68|321.58|325.62|321.52|4
1639819420000|2021-12-18 09:23:40|325.64|321.54|325.66|321.56|325.66|321.56|325.61|321.51|3
1639819430000|2021-12-18 09:23:50|325.64|321.54|325.61|321.51|325.74|321.64|325.6|321.5|7
1639819440000|2021-12-18 09:24:00|325.66|321.56|325.54|321.44|325.66|321.56|325.54|321.44|6
1639819450000|2021-12-18 09:24:10|325.53|321.43|325.62|321.52|325.64|321.54|325.53|321.43|6
1639819460000|2021-12-18 09:24:20|325.61|321.51|325.55|321.45|325.61|321.51|325.43|321.33|15
1639819470000|2021-12-18 09:24:30|325.54|321.44|325.55|321.45|325.57|321.47|325.49|321.39|13
1639819480000|2021-12-18 09:24:40|325.54|321.44|325.56|321.46|325.57|321.47|325.52|321.42|11
1639819490000|2021-12-18 09:24:50|325.57|321.47|325.57|321.47|325.65|321.55|325.53|321.43|18
1639819500000|2021-12-18 09:25:00|325.63|321.53|325.56|321.46|325.66|321.56|325.54|321.44|14
1639819510000|2021-12-18 09:25:10|325.5|321.4|325.45|321.35|325.5|321.4|325.42|321.32|14
1639819520000|2021-12-18 09:25:20|325.42|321.32|325.43|321.33|325.44|321.34|325.4|321.3|9
1639819530000|2021-12-18 09:25:30|325.44|321.34|325.41|321.31|325.54|321.44|325.38|321.28|15
1639819540000|2021-12-18 09:25:40|325.43|321.33|325.41|321.31|325.45|321.35|325.37|321.27|19
1639819550000|2021-12-18 09:25:50|325.39|321.29|325.39|321.29|325.39|321.29|325.39|321.29|1
1639819560000|2021-12-18 09:26:00|325.38|321.28|325.41|321.31|325.43|321.33|325.38|321.28|9
1639819570000|2021-12-18 09:26:10|325.39|321.29|325.58|321.48|325.59|321.49|325.39|321.29|15
1639819580000|2021-12-18 09:26:20|325.68|321.58|325.64|321.54|325.68|321.58|325.56|321.46|12
1639819590000|2021-12-18 09:26:30|325.62|321.52|325.57|321.47|325.67|321.57|325.57|321.47|9
1639819600000|2021-12-18 09:26:40|325.59|321.49|325.59|321.49|325.59|321.49|325.59|321.49|1
1639819610000|2021-12-18 09:26:50|325.52|321.42|325.56|321.46|325.64|321.54|325.52|321.42|9
1639819620000|2021-12-18 09:27:00|325.54|321.44|325.66|321.56|325.66|321.56|325.54|321.44|10
1639819630000|2021-12-18 09:27:10|325.73|321.63|325.64|321.54|325.74|321.64|325.64|321.54|10
1639819640000|2021-12-18 09:27:20|325.66|321.56|325.54|321.44|325.66|321.56|325.54|321.44|4
1639819650000|2021-12-18 09:27:30|325.66|321.56|325.66|321.56|325.68|321.58|325.65|321.55|4
1639819660000|2021-12-18 09:27:40|325.65|321.55|325.65|321.55|325.69|321.59|325.64|321.54|6
1639819670000|2021-12-18 09:27:50|325.68|321.58|325.65|321.55|325.68|321.58|325.65|321.55|2
1639819680000|2021-12-18 09:28:00|325.69|321.59|325.7|321.6|325.76|321.66|325.69|321.59|9
1639819690000|2021-12-18 09:28:10|325.65|321.55|325.61|321.51|325.72|321.62|325.6|321.5|13
1639819700000|2021-12-18 09:28:20|325.6|321.5|325.6|321.5|325.6|321.5|325.6|321.5|1
1639819710000|2021-12-18 09:28:30|325.61|321.51|325.65|321.55|325.65|321.55|325.61|321.51|4
1639819720000|2021-12-18 09:28:40|325.62|321.52|325.63|321.53|325.69|321.59|325.61|321.51|5
1639819730000|2021-12-18 09:28:50|325.62|321.52|325.66|321.56|325.69|321.59|325.62|321.52|11
1639819740000|2021-12-18 09:29:00|325.64|321.54|325.66|321.56|325.66|321.56|325.64|321.54|2
1639819750000|2021-12-18 09:29:10|325.64|321.54|325.72|321.62|325.75|321.65|325.62|321.52|7
1639819760000|2021-12-18 09:29:20|325.69|321.59|325.7|321.6|325.72|321.62|325.69|321.59|4
1639819770000|2021-12-18 09:29:30|325.68|321.58|325.71|321.61|325.72|321.62|325.68|321.58|5
1639819790000|2021-12-18 09:29:50|325.73|321.63|325.66|321.56|325.73|321.63|325.66|321.56|4
1639819800000|2021-12-18 09:30:00|325.62|321.52|325.67|321.57|325.67|321.57|325.62|321.52|7
1639819810000|2021-12-18 09:30:10|325.62|321.52|325.64|321.54|325.66|321.56|325.62|321.52|4
1639819820000|2021-12-18 09:30:20|325.67|321.57|325.64|321.54|325.69|321.59|325.64|321.54|4
1639819830000|2021-12-18 09:30:30|325.62|321.52|325.71|321.61|325.77|321.67|325.62|321.52|8
1639819840000|2021-12-18 09:30:40|325.68|321.58|325.71|321.61|325.71|321.61|325.68|321.58|2
1639819850000|2021-12-18 09:30:50|325.69|321.59|325.74|321.64|325.74|321.64|325.69|321.59|5
1639819860000|2021-12-18 09:31:00|325.78|321.68|325.83|321.73|325.83|321.73|325.74|321.64|8
1639819870000|2021-12-18 09:31:10|325.84|321.74|325.84|321.74|325.89|321.79|325.84|321.74|3
1639819890000|2021-12-18 09:31:30|325.89|321.79|325.89|321.79|325.9|321.8|325.84|321.74|8
1639819900000|2021-12-18 09:31:40|325.84|321.74|325.84|321.74|325.84|321.74|325.84|321.74|1
1639819910000|2021-12-18 09:31:50|325.89|321.79|325.84|321.74|325.89|321.79|325.84|321.74|6
1639819920000|2021-12-18 09:32:00|325.85|321.75|325.83|321.73|325.85|321.75|325.83|321.73|3
1639819930000|2021-12-18 09:32:10|325.84|321.74|326.09|321.99|326.09|321.99|325.84|321.74|7
1639819940000|2021-12-18 09:32:20|326.13|322.03|326.28|322.18|326.39|322.29|326.13|322.03|13
1639819950000|2021-12-18 09:32:30|326.25|322.15|326.37|322.27|326.43|322.33|326.25|322.15|17
1639819960000|2021-12-18 09:32:40|326.36|322.26|326.37|322.27|326.37|322.27|326.36|322.26|2
1639819970000|2021-12-18 09:32:50|326.39|322.29|326.38|322.28|326.39|322.29|326.37|322.27|4
1639819980000|2021-12-18 09:33:00|326.41|322.31|326.37|322.27|326.41|322.31|326.37|322.27|3
1639819990000|2021-12-18 09:33:10|326.36|322.26|326.41|322.31|326.45|322.35|326.34|322.24|13
1639820000000|2021-12-18 09:33:20|326.42|322.32|326.37|322.27|326.42|322.32|326.37|322.27|9
1639820010000|2021-12-18 09:33:30|326.38|322.28|326.31|322.21|326.38|322.28|326.25|322.15|10
1639820020000|2021-12-18 09:33:40|326.26|322.16|326.2|322.1|326.31|322.21|326.2|322.1|10
1639820030000|2021-12-18 09:33:50|326.15|322.05|326.13|322.03|326.16|322.06|326.05|321.95|11
1639820040000|2021-12-18 09:34:00|326.07|321.97|326.17|322.07|326.18|322.08|325.98|321.88|18
1639820050000|2021-12-18 09:34:10|326.18|322.08|326.2|322.1|326.2|322.1|326.18|322.08|3
1639820060000|2021-12-18 09:34:20|326.21|322.11|326.1|322|326.21|322.11|326.08|321.98|10
1639820070000|2021-12-18 09:34:30|326.11|322.01|326.11|322.01|326.12|322.02|326.08|321.98|6
1639820080000|2021-12-18 09:34:40|326.12|322.02|326.07|321.97|326.12|322.02|326.03|321.93|7
1639820090000|2021-12-18 09:34:50|326.08|321.98|326.13|322.03|326.13|322.03|326.01|321.91|11
1639820100000|2021-12-18 09:35:00|325.97|321.87|326.28|322.18|326.3|322.2|325.97|321.87|16
1639820110000|2021-12-18 09:35:10|326.22|322.12|326.28|322.18|326.28|322.18|326.22|322.12|9
1639820120000|2021-12-18 09:35:20|326.26|322.16|326.31|322.21|326.36|322.26|326.25|322.15|10
1639820130000|2021-12-18 09:35:30|326.3|322.2|326.33|322.23|326.33|322.23|326.28|322.18|5
1639820140000|2021-12-18 09:35:40|326.34|322.24|326.28|322.18|326.34|322.24|326.28|322.18|6
1639820150000|2021-12-18 09:35:50|326.25|322.15|326.3|322.2|326.31|322.21|326.21|322.11|8
1639820160000|2021-12-18 09:36:00|326.31|322.21|326.31|322.21|326.31|322.21|326.29|322.19|3
1639820170000|2021-12-18 09:36:10|326.28|322.18|326.31|322.21|326.31|322.21|326.28|322.18|2
1639820190000|2021-12-18 09:36:30|326.32|322.22|326.3|322.2|326.32|322.22|326.29|322.19|3
1639820200000|2021-12-18 09:36:40|326.31|322.21|326.29|322.19|326.32|322.22|326.25|322.15|7
1639820210000|2021-12-18 09:36:50|326.26|322.16|326.28|322.18|326.28|322.18|326.26|322.16|3
1639820220000|2021-12-18 09:37:00|326.3|322.2|326.38|322.28|326.4|322.3|326.28|322.18|10
1639820230000|2021-12-18 09:37:10|326.39|322.29|326.21|322.11|326.39|322.29|326.2|322.1|14
1639820240000|2021-12-18 09:37:20|326.2|322.1|326.26|322.16|326.26|322.16|326.2|322.1|3
1639820250000|2021-12-18 09:37:30|326.25|322.15|326.36|322.26|326.36|322.26|326.22|322.12|8
1639820260000|2021-12-18 09:37:40|326.38|322.28|326.35|322.25|326.42|322.32|326.31|322.21|17
1639820270000|2021-12-18 09:37:50|326.34|322.24|326.34|322.24|326.34|322.24|326.34|322.24|1
1639820280000|2021-12-18 09:38:00|326.35|322.25|326.34|322.24|326.4|322.3|326.34|322.24|10
1639820290000|2021-12-18 09:38:10|326.1|322|326.22|322.12|326.22|322.12|326.1|322|3
1639820300000|2021-12-18 09:38:20|326.35|322.25|326.36|322.26|326.37|322.27|326.28|322.18|8
1639820310000|2021-12-18 09:38:30|326.37|322.27|326.39|322.29|326.42|322.32|326.29|322.19|13
1639820320000|2021-12-18 09:38:40|326.37|322.27|326.36|322.26|326.4|322.3|326.36|322.26|5
1639820330000|2021-12-18 09:38:50|326.35|322.25|326.31|322.21|326.35|322.25|326.31|322.21|5
1639820340000|2021-12-18 09:39:00|326.19|322.09|326.23|322.13|326.23|322.13|326.19|322.09|7
1639820350000|2021-12-18 09:39:10|326.16|322.06|326.32|322.22|326.32|322.22|326.16|322.06|7
1639820360000|2021-12-18 09:39:20|326.31|322.21|326.21|322.11|326.31|322.21|326.21|322.11|6
1639820370000|2021-12-18 09:39:30|326.19|322.09|326.14|322.04|326.2|322.1|326.14|322.04|11
1639820380000|2021-12-18 09:39:40|326.13|322.03|326.17|322.07|326.18|322.08|326.08|321.98|7
1639820390000|2021-12-18 09:39:50|326.18|322.08|326.34|322.24|326.34|322.24|326.17|322.07|16
1639820400000|2021-12-18 09:40:00|326.19|322.09|326.22|322.12|326.22|322.12|326.19|322.09|2
1639820410000|2021-12-18 09:40:10|326.34|322.24|326.34|322.24|326.34|322.24|326.24|322.14|5
1639820420000|2021-12-18 09:40:20|326.37|322.27|326.35|322.25|326.37|322.27|326.23|322.13|9
1639820430000|2021-12-18 09:40:30|326.36|322.26|326.35|322.25|326.36|322.26|326.35|322.25|4
1639820440000|2021-12-18 09:40:40|326.36|322.26|326.46|322.36|326.51|322.41|326.33|322.23|15
1639820450000|2021-12-18 09:40:50|326.45|322.35|326.39|322.29|326.48|322.38|326.39|322.29|7
1639820460000|2021-12-18 09:41:00|326.4|322.3|326.45|322.35|326.51|322.41|326.4|322.3|6
1639820470000|2021-12-18 09:41:10|326.46|322.36|326.45|322.35|326.46|322.36|326.45|322.35|2
1639820480000|2021-12-18 09:41:20|326.41|322.31|326.41|322.31|326.41|322.31|326.41|322.31|1
1639820490000|2021-12-18 09:41:30|326.5|322.4|326.39|322.29|326.5|322.4|326.39|322.29|5
1639820500000|2021-12-18 09:41:40|326.42|322.32|326.4|322.3|326.42|322.32|326.39|322.29|3
1639820520000|2021-12-18 09:42:00|326.41|322.31|326.4|322.3|326.49|322.39|326.4|322.3|4
1639820530000|2021-12-18 09:42:10|326.44|322.34|326.41|322.31|326.51|322.41|326.39|322.29|17
1639820540000|2021-12-18 09:42:20|326.38|322.28|326.39|322.29|326.41|322.31|326.37|322.27|9
1639820550000|2021-12-18 09:42:30|326.4|322.3|326.38|322.28|326.4|322.3|326.33|322.23|9
1639820560000|2021-12-18 09:42:40|326.42|322.32|326.41|322.31|326.42|322.32|326.38|322.28|6
1639820570000|2021-12-18 09:42:50|326.39|322.29|326.42|322.32|326.45|322.35|326.39|322.29|7
1639820580000|2021-12-18 09:43:00|326.41|322.31|326.52|322.42|326.53|322.43|326.41|322.31|7
1639820590000|2021-12-18 09:43:10|326.48|322.38|326.54|322.44|326.54|322.44|326.48|322.38|9
1639820600000|2021-12-18 09:43:20|326.5|322.4|326.45|322.35|326.56|322.46|326.45|322.35|5
1639820610000|2021-12-18 09:43:30|326.5|322.4|326.54|322.44|326.59|322.49|326.45|322.35|10
1639820620000|2021-12-18 09:43:40|326.53|322.43|326.53|322.43|326.55|322.45|326.53|322.43|4
1639820630000|2021-12-18 09:43:50|326.54|322.44|326.53|322.43|326.54|322.44|326.53|322.43|2
1639820640000|2021-12-18 09:44:00|326.54|322.44|326.53|322.43|326.54|322.44|326.53|322.43|6
1639820650000|2021-12-18 09:44:10|326.54|322.44|326.53|322.43|326.54|322.44|326.53|322.43|4
1639820660000|2021-12-18 09:44:20|326.57|322.47|326.53|322.43|326.59|322.49|326.53|322.43|9
1639820670000|2021-12-18 09:44:30|326.51|322.41|326.43|322.33|326.54|322.44|326.42|322.32|14
1639820680000|2021-12-18 09:44:40|326.45|322.35|326.43|322.33|326.45|322.35|326.43|322.33|4
1639820690000|2021-12-18 09:44:50|326.45|322.35|326.39|322.29|326.46|322.36|326.39|322.29|7
1639820700000|2021-12-18 09:45:00|326.4|322.3|326.42|322.32|326.43|322.33|326.37|322.27|14
1639820710000|2021-12-18 09:45:10|326.48|322.38|326.42|322.32|326.54|322.44|326.42|322.32|6
1639820720000|2021-12-18 09:45:20|326.46|322.36|326.44|322.34|326.46|322.36|326.44|322.34|2
1639820730000|2021-12-18 09:45:30|326.46|322.36|326.43|322.33|326.46|322.36|326.42|322.32|7
1639820740000|2021-12-18 09:45:40|326.44|322.34|326.47|322.37|326.57|322.47|326.43|322.33|17
1639820750000|2021-12-18 09:45:50|326.44|322.34|326.5|322.4|326.5|322.4|326.44|322.34|5
1639820760000|2021-12-18 09:46:00|326.55|322.45|326.54|322.44|326.55|322.45|326.52|322.42|6
1639820770000|2021-12-18 09:46:10|326.57|322.47|326.56|322.46|326.57|322.47|326.5|322.4|8
1639820780000|2021-12-18 09:46:20|326.59|322.49|326.54|322.44|326.59|322.49|326.53|322.43|9
1639820790000|2021-12-18 09:46:30|326.59|322.49|326.49|322.39|326.59|322.49|326.47|322.37|8
1639820800000|2021-12-18 09:46:40|326.51|322.41|326.53|322.43|326.55|322.45|326.46|322.36|10
1639820810000|2021-12-18 09:46:50|326.55|322.45|326.54|322.44|326.55|322.45|326.54|322.44|2
1639820820000|2021-12-18 09:47:00|326.56|322.46|326.5|322.4|326.56|322.46|326.47|322.37|11
1639820830000|2021-12-18 09:47:10|326.53|322.43|326.57|322.47|326.57|322.47|326.53|322.43|3
1639820840000|2021-12-18 09:47:20|326.56|322.46|326.55|322.45|326.58|322.48|326.54|322.44|6
1639820850000|2021-12-18 09:47:30|326.63|322.53|326.48|322.38|326.63|322.53|326.48|322.38|9
1639820860000|2021-12-18 09:47:40|326.47|322.37|326.46|322.36|326.47|322.37|326.46|322.36|2
1639820870000|2021-12-18 09:47:50|326.47|322.37|326.4|322.3|326.47|322.37|326.4|322.3|9
1639820880000|2021-12-18 09:48:00|326.37|322.27|326.33|322.23|326.38|322.28|326.33|322.23|11
1639820890000|2021-12-18 09:48:10|326.32|322.22|326.34|322.24|326.35|322.25|326.28|322.18|8
1639820900000|2021-12-18 09:48:20|326.33|322.23|326.36|322.26|326.36|322.26|326.29|322.19|8
1639820910000|2021-12-18 09:48:30|326.45|322.35|326.43|322.33|326.46|322.36|326.36|322.26|13
1639820920000|2021-12-18 09:48:40|326.42|322.32|326.39|322.29|326.42|322.32|326.28|322.18|10
1639820930000|2021-12-18 09:48:50|326.38|322.28|326.38|322.28|326.39|322.29|326.29|322.19|9
1639820940000|2021-12-18 09:49:00|326.39|322.29|326.38|322.28|326.43|322.33|326.33|322.23|12
1639820950000|2021-12-18 09:49:10|326.34|322.24|326.38|322.28|326.38|322.28|326.3|322.2|3
1639820960000|2021-12-18 09:49:20|326.37|322.27|326.37|322.27|326.38|322.28|326.24|322.14|7
1639820970000|2021-12-18 09:49:30|326.36|322.26|326.35|322.25|326.37|322.27|326.35|322.25|4
1639820980000|2021-12-18 09:49:40|326.22|322.12|326.35|322.25|326.35|322.25|326.22|322.12|6
1639820990000|2021-12-18 09:49:50|326.27|322.17|326.35|322.25|326.35|322.25|326.27|322.17|4
1639821000000|2021-12-18 09:50:00|326.34|322.24|326.34|322.24|326.35|322.25|326.34|322.24|3
1639821010000|2021-12-18 09:50:10|326.3|322.2|326.24|322.14|326.34|322.24|326.24|322.14|9
1639821020000|2021-12-18 09:50:20|326.22|322.12|326.3|322.2|326.35|322.25|326.22|322.12|11
1639821040000|2021-12-18 09:50:40|326.29|322.19|326.34|322.24|326.34|322.24|326.22|322.12|9
1639821050000|2021-12-18 09:50:50|326.29|322.19|326.29|322.19|326.31|322.21|326.25|322.15|7
1639821060000|2021-12-18 09:51:00|326.27|322.17|326.32|322.22|326.35|322.25|326.27|322.17|6
1639821070000|2021-12-18 09:51:10|326.33|322.23|326.27|322.17|326.33|322.23|326.27|322.17|3
1639821080000|2021-12-18 09:51:20|326.32|322.22|326.27|322.17|326.33|322.23|326.27|322.17|3
1639821090000|2021-12-18 09:51:30|326.32|322.22|326.23|322.13|326.32|322.22|326.23|322.13|7
1639821100000|2021-12-18 09:51:40|326.16|322.06|326.26|322.16|326.26|322.16|326.16|322.06|7
1639821110000|2021-12-18 09:51:50|326.23|322.13|326.32|322.22|326.32|322.22|326.23|322.13|5
1639821120000|2021-12-18 09:52:00|326.34|322.24|326.32|322.22|326.35|322.25|326.26|322.16|9
1639821130000|2021-12-18 09:52:10|326.27|322.17|326.34|322.24|326.37|322.27|326.27|322.17|8
1639821140000|2021-12-18 09:52:20|326.33|322.23|326.34|322.24|326.34|322.24|326.33|322.23|2
1639821150000|2021-12-18 09:52:30|326.39|322.29|326.34|322.24|326.39|322.29|326.34|322.24|3
1639821160000|2021-12-18 09:52:40|326.33|322.23|326.34|322.24|326.39|322.29|326.33|322.23|3
1639821170000|2021-12-18 09:52:50|326.39|322.29|326.47|322.37|326.51|322.41|326.34|322.24|14
1639821180000|2021-12-18 09:53:00|326.49|322.39|326.43|322.33|326.5|322.4|326.4|322.3|10
1639821190000|2021-12-18 09:53:10|326.42|322.32|326.41|322.31|326.45|322.35|326.33|322.23|10
1639821200000|2021-12-18 09:53:20|326.39|322.29|326.31|322.21|326.42|322.32|326.31|322.21|8
1639821210000|2021-12-18 09:53:30|326.3|322.2|326.27|322.17|326.32|322.22|326.24|322.14|10
1639821220000|2021-12-18 09:53:40|326.28|322.18|326.28|322.18|326.28|322.18|326.27|322.17|3
1639821230000|2021-12-18 09:53:50|326.29|322.19|326.32|322.22|326.4|322.3|326.25|322.15|15
1639821240000|2021-12-18 09:54:00|326.36|322.26|325.58|321.48|326.36|322.26|325.56|321.46|15
1639821250000|2021-12-18 09:54:10|325.55|321.45|325.48|321.38|325.68|321.58|325.45|321.35|16
1639821260000|2021-12-18 09:54:20|325.52|321.42|325.49|321.39|325.55|321.45|325.48|321.38|8
1639821270000|2021-12-18 09:54:30|325.48|321.38|325.71|321.61|325.73|321.63|325.48|321.38|14
1639821280000|2021-12-18 09:54:40|325.73|321.63|325.73|321.63|325.77|321.67|325.72|321.62|10
1639821290000|2021-12-18 09:54:50|325.71|321.61|325.76|321.66|325.81|321.71|325.71|321.61|6
1639821300000|2021-12-18 09:55:00|325.74|321.64|325.67|321.57|325.75|321.65|325.67|321.57|14
1639821310000|2021-12-18 09:55:10|325.68|321.58|325.81|321.71|325.83|321.73|325.68|321.58|9
1639821320000|2021-12-18 09:55:20|325.77|321.67|325.81|321.71|325.83|321.73|325.77|321.67|5
1639821330000|2021-12-18 09:55:30|325.77|321.67|325.62|321.52|325.78|321.68|325.62|321.52|13
1639821340000|2021-12-18 09:55:40|325.61|321.51|325.57|321.47|325.61|321.51|325.52|321.42|7
1639821350000|2021-12-18 09:55:50|325.62|321.52|325.62|321.52|325.62|321.52|325.62|321.52|1
1639821360000|2021-12-18 09:56:00|325.61|321.51|325.66|321.56|325.66|321.56|325.61|321.51|4
1639821370000|2021-12-18 09:56:10|325.7|321.6|325.7|321.6|325.71|321.61|325.7|321.6|5
1639821380000|2021-12-18 09:56:20|325.73|321.63|326.33|322.23|326.33|322.23|325.73|321.63|21
1639821390000|2021-12-18 09:56:30|326.38|322.28|326.26|322.16|326.53|322.43|326.26|322.16|18
1639821400000|2021-12-18 09:56:40|326.22|322.12|326.19|322.09|326.22|322.12|326.17|322.07|11
1639821410000|2021-12-18 09:56:50|326.2|322.1|326.6|322.5|326.62|322.52|326.2|322.1|20
1639821420000|2021-12-18 09:57:00|326.68|322.58|326.65|322.55|326.72|322.62|326.59|322.49|21
1639821430000|2021-12-18 09:57:10|326.64|322.54|326.83|322.73|326.83|322.73|326.64|322.54|11
1639821440000|2021-12-18 09:57:20|326.81|322.71|326.57|322.47|326.81|322.71|326.55|322.45|18
1639821450000|2021-12-18 09:57:30|326.62|322.52|326.56|322.46|326.76|322.66|326.53|322.43|19
1639821460000|2021-12-18 09:57:40|326.55|322.45|326.42|322.32|326.55|322.45|326.42|322.32|10
1639821470000|2021-12-18 09:57:50|326.43|322.33|326.5|322.4|326.57|322.47|326.43|322.33|10
1639821480000|2021-12-18 09:58:00|326.57|322.47|326.49|322.39|326.57|322.47|326.49|322.39|4
1639821490000|2021-12-18 09:58:10|326.48|322.38|326.38|322.28|326.49|322.39|326.38|322.28|8
1639821500000|2021-12-18 09:58:20|326.43|322.33|326.32|322.22|326.43|322.33|326.31|322.21|12
1639821510000|2021-12-18 09:58:30|326.33|322.23|326.32|322.22|326.35|322.25|326.3|322.2|6
1639821520000|2021-12-18 09:58:40|326.33|322.23|326.41|322.31|326.46|322.36|326.31|322.21|14
1639821530000|2021-12-18 09:58:50|326.4|322.3|326.63|322.53|326.63|322.53|326.36|322.26|11
1639821540000|2021-12-18 09:59:00|326.62|322.52|326.66|322.56|326.75|322.65|326.5|322.4|19
1639821550000|2021-12-18 09:59:10|326.69|322.59|326.7|322.6|326.73|322.63|326.63|322.53|8
1639821560000|2021-12-18 09:59:20|326.73|322.63|326.69|322.59|326.75|322.65|326.69|322.59|7
1639821570000|2021-12-18 09:59:30|326.72|322.62|326.69|322.59|326.73|322.63|326.69|322.59|11
1639821580000|2021-12-18 09:59:40|326.65|322.55|326.73|322.63|326.83|322.73|326.65|322.55|7
1639821590000|2021-12-18 09:59:50|326.71|322.61|326.74|322.64|326.74|322.64|326.71|322.61|2
1639821600000|2021-12-18 10:00:00|326.8|322.7|326.88|322.78|326.88|322.78|326.76|322.66|7
1639821610000|2021-12-18 10:00:10|326.9|322.8|326.93|322.83|326.95|322.85|326.88|322.78|4
1639821620000|2021-12-18 10:00:20|326.98|322.88|327.36|323.26|327.38|323.28|326.94|322.84|16
1639821630000|2021-12-18 10:00:30|327.31|323.21|327.5|323.4|327.52|323.42|327.25|323.15|17
1639821640000|2021-12-18 10:00:40|327.55|323.45|327.56|323.46|327.58|323.48|327.48|323.38|20
1639821650000|2021-12-18 10:00:50|327.57|323.47|327.38|323.28|327.58|323.48|327.32|323.22|21
1639821660000|2021-12-18 10:01:00|327.39|323.29|327.37|323.27|327.41|323.31|327.36|323.26|13
1639821670000|2021-12-18 10:01:10|327.38|323.28|327.64|323.54|327.64|323.54|327.37|323.27|14
1639821680000|2021-12-18 10:01:20|327.66|323.56|327.69|323.59|327.69|323.59|327.64|323.54|5
1639821690000|2021-12-18 10:01:30|327.64|323.54|327.47|323.37|327.65|323.55|327.47|323.37|11
1639821700000|2021-12-18 10:01:40|327.51|323.41|327.37|323.27|327.51|323.41|327.35|323.25|23
1639821710000|2021-12-18 10:01:50|327.32|323.22|327.37|323.27|327.41|323.31|327.32|323.22|16
1639821720000|2021-12-18 10:02:00|327.39|323.29|327.42|323.32|327.48|323.38|327.39|323.29|5
1639821730000|2021-12-18 10:02:10|327.32|323.22|327.36|323.26|327.38|323.28|327.32|323.22|4
1639821740000|2021-12-18 10:02:20|327.35|323.25|327.38|323.28|327.47|323.37|327.35|323.25|12
1639821750000|2021-12-18 10:02:30|327.4|323.3|327.36|323.26|327.41|323.31|327.31|323.21|7
1639821760000|2021-12-18 10:02:40|327.41|323.31|327.17|323.07|327.41|323.31|327.17|323.07|13
1639821770000|2021-12-18 10:02:50|327.3|323.2|327.29|323.19|327.3|323.2|327.23|323.13|6
1639821780000|2021-12-18 10:03:00|327.27|323.17|327.28|323.18|327.32|323.22|327.24|323.14|14
1639821790000|2021-12-18 10:03:10|327.3|323.2|327.3|323.2|327.32|323.22|327.2|323.1|14
1639821800000|2021-12-18 10:03:20|327.32|323.22|327.29|323.19|327.34|323.24|327.28|323.18|14
1639821810000|2021-12-18 10:03:30|327.28|323.18|327.28|323.18|327.28|323.18|327.28|323.18|1
1639821820000|2021-12-18 10:03:40|327.27|323.17|327.27|323.17|327.31|323.21|327.27|323.17|3
1639821830000|2021-12-18 10:03:50|327.26|323.16|327.3|323.2|327.3|323.2|327.22|323.12|4
1639821840000|2021-12-18 10:04:00|327.25|323.15|327.28|323.18|327.33|323.23|327.22|323.12|13
1639821850000|2021-12-18 10:04:10|327.27|323.17|327.32|323.22|327.35|323.25|327.27|323.17|13
1639821860000|2021-12-18 10:04:20|327.31|323.21|327.28|323.18|327.33|323.23|327.19|323.09|11
1639821870000|2021-12-18 10:04:30|327.29|323.19|327.3|323.2|327.32|323.22|327.28|323.18|4
1639821880000|2021-12-18 10:04:40|327.35|323.25|327.3|323.2|327.35|323.25|327.3|323.2|5
1639821890000|2021-12-18 10:04:50|327.19|323.09|326.81|322.71|327.19|323.09|326.8|322.7|24
1639821900000|2021-12-18 10:05:00|326.87|322.77|326.73|322.63|326.89|322.79|326.71|322.61|19
1639821910000|2021-12-18 10:05:10|326.75|322.65|326.63|322.53|326.75|322.65|326.59|322.49|18
1639821920000|2021-12-18 10:05:20|326.66|322.56|326.74|322.64|326.74|322.64|326.6|322.5|11
1639821930000|2021-12-18 10:05:30|326.72|322.62|326.61|322.51|326.72|322.62|326.52|322.42|15
1639821940000|2021-12-18 10:05:40|326.55|322.45|326.62|322.52|326.64|322.54|326.55|322.45|15
1639821950000|2021-12-18 10:05:50|326.61|322.51|326.57|322.47|326.62|322.52|326.54|322.44|10
1639821960000|2021-12-18 10:06:00|326.58|322.48|326.55|322.45|326.59|322.49|326.55|322.45|8
1639821970000|2021-12-18 10:06:10|326.54|322.44|326.65|322.55|326.65|322.55|326.53|322.43|9
1639821980000|2021-12-18 10:06:20|326.64|322.54|326.49|322.39|326.64|322.54|326.48|322.38|13
1639821990000|2021-12-18 10:06:30|326.46|322.36|326.41|322.31|326.51|322.41|326.4|322.3|9
1639822000000|2021-12-18 10:06:40|326.45|322.35|326.17|322.07|326.45|322.35|326.16|322.06|30
1639822010000|2021-12-18 10:06:50|326.21|322.11|326.31|322.21|326.32|322.22|326.13|322.03|21
1639822020000|2021-12-18 10:07:00|326.3|322.2|326.23|322.13|326.3|322.2|326.15|322.05|14
1639822040000|2021-12-18 10:07:20|326.25|322.15|326.23|322.13|326.26|322.16|326.23|322.13|4
1639822050000|2021-12-18 10:07:30|326.27|322.17|326.09|321.99|326.27|322.17|326.01|321.91|14
1639822060000|2021-12-18 10:07:40|326.1|322|326.14|322.04|326.17|322.07|326.1|322|19
1639822070000|2021-12-18 10:07:50|326.13|322.03|326.14|322.04|326.15|322.05|326.08|321.98|7
1639822080000|2021-12-18 10:08:00|326.09|321.99|326.15|322.05|326.18|322.08|326.09|321.99|8
1639822090000|2021-12-18 10:08:10|326.13|322.03|326.14|322.04|326.18|322.08|326.13|322.03|8
1639822100000|2021-12-18 10:08:20|326.15|322.05|326.1|322|326.19|322.09|326.1|322|12
1639822110000|2021-12-18 10:08:30|326.09|321.99|326.09|321.99|326.09|321.99|326.09|321.99|1
1639822120000|2021-12-18 10:08:40|326.12|322.02|326.1|322|326.14|322.04|326.06|321.96|10
1639822130000|2021-12-18 10:08:50|326.11|322.01|326.15|322.05|326.15|322.05|326.09|321.99|4
1639822140000|2021-12-18 10:09:00|326.13|322.03|326.17|322.07|326.19|322.09|326.13|322.03|7
1639822150000|2021-12-18 10:09:10|326.13|322.03|326.19|322.09|326.19|322.09|326.13|322.03|9
1639822160000|2021-12-18 10:09:20|326.22|322.12|326.29|322.19|326.32|322.22|326.15|322.05|11
1639822170000|2021-12-18 10:09:30|326.16|322.06|326.28|322.18|326.36|322.26|326.16|322.06|5
1639822180000|2021-12-18 10:09:40|326.32|322.22|326.2|322.1|326.32|322.22|326.2|322.1|8
1639822190000|2021-12-18 10:09:50|326.26|322.16|326.27|322.17|326.27|322.17|326.11|322.01|7
1639822200000|2021-12-18 10:10:00|326.26|322.16|326.27|322.17|326.3|322.2|326.26|322.16|5
1639822210000|2021-12-18 10:10:10|326.23|322.13|326.25|322.15|326.31|322.21|326.22|322.12|8
1639822220000|2021-12-18 10:10:20|326.24|322.14|326.15|322.05|326.28|322.18|326.11|322.01|15
1639822230000|2021-12-18 10:10:30|326.17|322.07|326.25|322.15|326.28|322.18|326.09|321.99|19
1639822240000|2021-12-18 10:10:40|326.2|322.1|326.23|322.13|326.33|322.23|326.2|322.1|11
1639822250000|2021-12-18 10:10:50|326.25|322.15|326.22|322.12|326.25|322.15|326.16|322.06|9
1639822260000|2021-12-18 10:11:00|326.21|322.11|326.23|322.13|326.23|322.13|326.21|322.11|4
1639822270000|2021-12-18 10:11:10|326.22|322.12|326.2|322.1|326.23|322.13|326.19|322.09|6
1639822290000|2021-12-18 10:11:30|326.29|322.19|326.27|322.17|326.29|322.19|326.27|322.17|2
1639822300000|2021-12-18 10:11:40|326.29|322.19|326.26|322.16|326.3|322.2|326.26|322.16|3
1639822310000|2021-12-18 10:11:50|326.16|322.06|326.24|322.14|326.32|322.22|326.16|322.06|8
1639822320000|2021-12-18 10:12:00|326.26|322.16|326.23|322.13|326.26|322.16|326.23|322.13|8
1639822330000|2021-12-18 10:12:10|326.28|322.18|326.12|322.02|326.28|322.18|326.12|322.02|7
1639822340000|2021-12-18 10:12:20|326.13|322.03|326.13|322.03|326.13|322.03|326.03|321.93|7
1639822350000|2021-12-18 10:12:30|326.15|322.05|326.14|322.04|326.15|322.05|326.13|322.03|7
1639822360000|2021-12-18 10:12:40|326.13|322.03|326.13|322.03|326.13|322.03|326.13|322.03|1
1639822370000|2021-12-18 10:12:50|326.11|322.01|326.14|322.04|326.14|322.04|326.11|322.01|4
1639822380000|2021-12-18 10:13:00|326.11|322.01|326.13|322.03|326.14|322.04|326.03|321.93|4
1639822390000|2021-12-18 10:13:10|326.14|322.04|326.14|322.04|326.14|322.04|326.13|322.03|5
1639822400000|2021-12-18 10:13:20|326.13|322.03|326.14|322.04|326.14|322.04|326.13|322.03|2
1639822410000|2021-12-18 10:13:30|326.13|322.03|326.06|321.96|326.13|322.03|326.06|321.96|2
1639822420000|2021-12-18 10:13:40|326.13|322.03|326.11|322.01|326.13|322.03|326.11|322.01|2
1639822430000|2021-12-18 10:13:50|326.13|322.03|326.12|322.02|326.13|322.03|326.08|321.98|4
1639822440000|2021-12-18 10:14:00|326.08|321.98|326.03|321.93|326.12|322.02|326.03|321.93|6
1639822450000|2021-12-18 10:14:10|325.89|321.79|325.83|321.73|325.89|321.79|325.74|321.64|14
1639822460000|2021-12-18 10:14:20|325.81|321.71|325.87|321.77|325.88|321.78|325.81|321.71|3
1639822470000|2021-12-18 10:14:30|325.88|321.78|325.83|321.73|325.88|321.78|325.79|321.69|10
1639822480000|2021-12-18 10:14:40|325.82|321.72|325.91|321.81|325.91|321.81|325.82|321.72|3
1639822490000|2021-12-18 10:14:50|325.89|321.79|325.91|321.81|325.92|321.82|325.89|321.79|4
1639822500000|2021-12-18 10:15:00|325.84|321.74|325.83|321.73|325.84|321.74|325.83|321.73|2
1639822510000|2021-12-18 10:15:10|325.84|321.74|325.8|321.7|325.87|321.77|325.8|321.7|9
1639822520000|2021-12-18 10:15:20|325.81|321.71|325.59|321.49|325.81|321.71|325.59|321.49|14
1639822530000|2021-12-18 10:15:30|325.58|321.48|325.66|321.56|325.66|321.56|325.58|321.48|7
1639822540000|2021-12-18 10:15:40|325.65|321.55|325.74|321.64|325.77|321.67|325.65|321.55|9
1639822550000|2021-12-18 10:15:50|325.69|321.59|325.59|321.49|325.69|321.59|325.58|321.48|7
1639822560000|2021-12-18 10:16:00|325.71|321.61|325.65|321.55|325.71|321.61|325.61|321.51|8
1639822570000|2021-12-18 10:16:10|325.62|321.52|325.66|321.56|325.69|321.59|325.62|321.52|6
1639822590000|2021-12-18 10:16:30|325.65|321.55|325.66|321.56|325.75|321.65|325.64|321.54|9
1639822600000|2021-12-18 10:16:40|325.67|321.57|325.6|321.5|325.69|321.59|325.5|321.4|17
1639822610000|2021-12-18 10:16:50|325.54|321.44|325.52|321.42|325.62|321.52|325.49|321.39|9
1639822620000|2021-12-18 10:17:00|325.49|321.39|325.52|321.42|325.56|321.46|325.49|321.39|11
1639822630000|2021-12-18 10:17:10|325.57|321.47|325.57|321.47|325.58|321.48|325.51|321.41|6
1639822640000|2021-12-18 10:17:20|325.56|321.46|325.56|321.46|325.56|321.46|325.56|321.46|1
1639822650000|2021-12-18 10:17:30|325.55|321.45|325.55|321.45|325.63|321.53|325.55|321.45|5
1639822660000|2021-12-18 10:17:40|325.62|321.52|325.63|321.53|325.63|321.53|325.62|321.52|2
1639822680000|2021-12-18 10:18:00|325.66|321.56|325.7|321.6|325.7|321.6|325.64|321.54|8
1639822690000|2021-12-18 10:18:10|325.68|321.58|325.68|321.58|325.7|321.6|325.68|321.58|9
1639822700000|2021-12-18 10:18:20|325.69|321.59|325.71|321.61|325.71|321.61|325.69|321.59|2
1639822710000|2021-12-18 10:18:30|325.77|321.67|325.71|321.61|325.77|321.67|325.7|321.6|4
1639822730000|2021-12-18 10:18:50|325.72|321.62|325.72|321.62|325.72|321.62|325.72|321.62|1
1639822740000|2021-12-18 10:19:00|325.69|321.59|325.72|321.62|325.72|321.62|325.69|321.59|8
1639822750000|2021-12-18 10:19:10|325.71|321.61|325.65|321.55|325.72|321.62|325.64|321.54|12
1639822760000|2021-12-18 10:19:20|325.61|321.51|325.7|321.6|325.7|321.6|325.61|321.51|5
1639822770000|2021-12-18 10:19:30|325.71|321.61|325.71|321.61|325.71|321.61|325.7|321.6|5
1639822780000|2021-12-18 10:19:40|325.72|321.62|325.71|321.61|325.72|321.62|325.71|321.61|2
1639822790000|2021-12-18 10:19:50|325.69|321.59|325.71|321.61|325.71|321.61|325.69|321.59|2
1639822810000|2021-12-18 10:20:10|325.7|321.6|325.75|321.65|325.76|321.66|325.7|321.6|5
1639822820000|2021-12-18 10:20:20|325.73|321.63|325.91|321.81|325.91|321.81|325.73|321.63|6
1639822830000|2021-12-18 10:20:30|325.92|321.82|326.17|322.07|326.2|322.1|325.91|321.81|11
1639822840000|2021-12-18 10:20:40|326.19|322.09|326.41|322.31|326.47|322.37|326.15|322.05|14
1639822850000|2021-12-18 10:20:50|326.46|322.36|326.47|322.37|326.57|322.47|326.39|322.29|12
1639822860000|2021-12-18 10:21:00|326.46|322.36|326.3|322.2|326.5|322.4|326.3|322.2|14
1639822870000|2021-12-18 10:21:10|326.33|322.23|326.51|322.41|326.51|322.41|326.33|322.23|16
1639822880000|2021-12-18 10:21:20|326.54|322.44|326.47|322.37|326.54|322.44|326.42|322.32|13
1639822890000|2021-12-18 10:21:30|326.51|322.41|327.17|323.07|327.19|323.09|326.51|322.41|21
1639822900000|2021-12-18 10:21:40|327.18|323.08|326.97|322.87|327.23|323.13|326.97|322.87|18
1639822910000|2021-12-18 10:21:50|326.98|322.88|326.95|322.85|327|322.9|326.88|322.78|19
1639822920000|2021-12-18 10:22:00|326.96|322.86|326.72|322.62|326.96|322.86|326.72|322.62|5
1639822930000|2021-12-18 10:22:10|326.71|322.61|326.66|322.56|326.83|322.73|326.65|322.55|15
1639822940000|2021-12-18 10:22:20|326.6|322.5|326.45|322.35|326.66|322.56|326.42|322.32|20
1639822950000|2021-12-18 10:22:30|326.42|322.32|326.47|322.37|326.53|322.43|326.41|322.31|19
1639822960000|2021-12-18 10:22:40|326.45|322.35|326.47|322.37|326.52|322.42|326.45|322.35|7
1639822970000|2021-12-18 10:22:50|326.45|322.35|326.4|322.3|326.45|322.35|326.36|322.26|11
1639822980000|2021-12-18 10:23:00|326.43|322.33|326.35|322.25|326.43|322.33|326.32|322.22|11
1639822990000|2021-12-18 10:23:10|326.37|322.27|326.4|322.3|326.44|322.34|326.34|322.24|10
1639823000000|2021-12-18 10:23:20|326.38|322.28|326.29|322.19|326.39|322.29|326.25|322.15|10
1639823010000|2021-12-18 10:23:30|326.25|322.15|326.43|322.33|326.45|322.35|326.25|322.15|16
1639823020000|2021-12-18 10:23:40|326.37|322.27|326.43|322.33|326.43|322.33|326.37|322.27|2
1639823030000|2021-12-18 10:23:50|326.42|322.32|326.38|322.28|326.42|322.32|326.29|322.19|8
1639823040000|2021-12-18 10:24:00|326.39|322.29|326.48|322.38|326.48|322.38|326.38|322.28|8
1639823050000|2021-12-18 10:24:10|326.5|322.4|326.47|322.37|326.5|322.4|326.43|322.33|6
1639823060000|2021-12-18 10:24:20|326.46|322.36|326.57|322.47|326.61|322.51|326.46|322.36|11
1639823070000|2021-12-18 10:24:30|326.61|322.51|326.56|322.46|326.61|322.51|326.56|322.46|3
1639823080000|2021-12-18 10:24:40|326.54|322.44|326.43|322.33|326.54|322.44|326.43|322.33|5
1639823090000|2021-12-18 10:24:50|326.41|322.31|326.24|322.14|326.41|322.31|326.23|322.13|15
1639823100000|2021-12-18 10:25:00|326.23|322.13|326.34|322.24|326.35|322.25|326.23|322.13|11
1639823110000|2021-12-18 10:25:10|326.32|322.22|326.3|322.2|326.32|322.22|326.25|322.15|12
1639823120000|2021-12-18 10:25:20|326.31|322.21|326.3|322.2|326.37|322.27|326.27|322.17|6
1639823130000|2021-12-18 10:25:30|326.33|322.23|326.26|322.16|326.39|322.29|326.16|322.06|10
1639823140000|2021-12-18 10:25:40|326.25|322.15|326.32|322.22|326.32|322.22|326.21|322.11|8
1639823150000|2021-12-18 10:25:50|326.38|322.28|326.35|322.25|326.46|322.36|326.29|322.19|14
1639823160000|2021-12-18 10:26:00|326.33|322.23|326.37|322.27|326.37|322.27|326.33|322.23|7
1639823170000|2021-12-18 10:26:10|326.38|322.28|326.41|322.31|326.41|322.31|326.36|322.26|4
1639823180000|2021-12-18 10:26:20|326.29|322.19|326.35|322.25|326.43|322.33|326.29|322.19|8
1639823190000|2021-12-18 10:26:30|326.34|322.24|326.48|322.38|326.5|322.4|326.34|322.24|13
1639823200000|2021-12-18 10:26:40|326.46|322.36|326.56|322.46|326.57|322.47|326.46|322.36|8
1639823210000|2021-12-18 10:26:50|326.55|322.45|326.44|322.34|326.55|322.45|326.44|322.34|6
1639823220000|2021-12-18 10:27:00|326.41|322.31|326.42|322.32|326.48|322.38|326.41|322.31|6
1639823230000|2021-12-18 10:27:10|326.39|322.29|326.45|322.35|326.45|322.35|326.32|322.22|8
1639823240000|2021-12-18 10:27:20|326.44|322.34|326.43|322.33|326.44|322.34|326.42|322.32|4
1639823250000|2021-12-18 10:27:30|326.44|322.34|326.46|322.36|326.46|322.36|326.44|322.34|3
1639823270000|2021-12-18 10:27:50|326.45|322.35|326.46|322.36|326.46|322.36|326.45|322.35|4
1639823280000|2021-12-18 10:28:00|326.44|322.34|326.42|322.32|326.46|322.36|326.39|322.29|10
1639823290000|2021-12-18 10:28:10|326.43|322.33|326.38|322.28|326.43|322.33|326.36|322.26|6
1639823300000|2021-12-18 10:28:20|326.39|322.29|326.37|322.27|326.39|322.29|326.36|322.26|4
1639823310000|2021-12-18 10:28:30|326.38|322.28|326.37|322.27|326.41|322.31|326.37|322.27|9
1639823320000|2021-12-18 10:28:40|326.4|322.3|326.38|322.28|326.4|322.3|326.38|322.28|3
1639823330000|2021-12-18 10:28:50|326.4|322.3|326.36|322.26|326.4|322.3|326.36|322.26|4
1639823340000|2021-12-18 10:29:00|326.37|322.27|326.45|322.35|326.45|322.35|326.34|322.24|12
1639823350000|2021-12-18 10:29:10|326.38|322.28|326.39|322.29|326.42|322.32|326.38|322.28|4
1639823360000|2021-12-18 10:29:20|326.36|322.26|326.36|322.26|326.38|322.28|326.3|322.2|9
1639823380000|2021-12-18 10:29:40|326.37|322.27|326.37|322.27|326.37|322.27|326.37|322.27|1
1639823390000|2021-12-18 10:29:50|326.38|322.28|326.32|322.22|326.38|322.28|326.31|322.21|12
1639823400000|2021-12-18 10:30:00|326.34|322.24|326.38|322.28|326.4|322.3|326.34|322.24|6
1639823410000|2021-12-18 10:30:10|326.39|322.29|326.41|322.31|326.42|322.32|326.32|322.22|10
1639823420000|2021-12-18 10:30:20|326.44|322.34|326.47|322.37|326.47|322.37|326.4|322.3|7
1639823430000|2021-12-18 10:30:30|326.48|322.38|326.54|322.44|326.54|322.44|326.46|322.36|4
1639823440000|2021-12-18 10:30:40|326.55|322.45|326.57|322.47|326.61|322.51|326.54|322.44|10
1639823450000|2021-12-18 10:30:50|326.59|322.49|326.55|322.45|326.59|322.49|326.55|322.45|4
1639823460000|2021-12-18 10:31:00|326.56|322.46|326.53|322.43|326.6|322.5|326.51|322.41|11
1639823470000|2021-12-18 10:31:10|326.52|322.42|326.55|322.45|326.56|322.46|326.49|322.39|7
1639823480000|2021-12-18 10:31:20|326.57|322.47|326.55|322.45|326.57|322.47|326.55|322.45|11
1639823490000|2021-12-18 10:31:30|326.57|322.47|326.57|322.47|326.57|322.47|326.57|322.47|1
1639823500000|2021-12-18 10:31:40|326.55|322.45|326.61|322.51|326.62|322.52|326.55|322.45|9
1639823510000|2021-12-18 10:31:50|326.62|322.52|326.72|322.62|326.72|322.62|326.6|322.5|15
1639823520000|2021-12-18 10:32:00|326.78|322.68|326.76|322.66|326.8|322.7|326.76|322.66|8
1639823530000|2021-12-18 10:32:10|326.77|322.67|326.71|322.61|326.78|322.68|326.7|322.6|14
1639823540000|2021-12-18 10:32:20|326.7|322.6|326.47|322.37|326.7|322.6|326.45|322.35|19
1639823550000|2021-12-18 10:32:30|326.44|322.34|326.37|322.27|326.46|322.36|326.37|322.27|10
1639823560000|2021-12-18 10:32:40|326.45|322.35|326.44|322.34|326.48|322.38|326.41|322.31|9
1639823570000|2021-12-18 10:32:50|326.4|322.3|326.41|322.31|326.41|322.31|326.34|322.24|7
1639823580000|2021-12-18 10:33:00|326.4|322.3|326.41|322.31|326.42|322.32|326.4|322.3|3
1639823590000|2021-12-18 10:33:10|326.42|322.32|326.4|322.3|326.42|322.32|326.38|322.28|4
1639823600000|2021-12-18 10:33:20|326.41|322.31|326.37|322.27|326.43|322.33|326.35|322.25|7
1639823610000|2021-12-18 10:33:30|326.29|322.19|326.43|322.33|326.43|322.33|326.29|322.19|11
1639823630000|2021-12-18 10:33:50|326.42|322.32|326.4|322.3|326.47|322.37|326.4|322.3|6
1639823640000|2021-12-18 10:34:00|326.41|322.31|326.55|322.45|326.55|322.45|326.4|322.3|8
1639823650000|2021-12-18 10:34:10|326.56|322.46|326.63|322.53|326.66|322.56|326.54|322.44|8
1639823660000|2021-12-18 10:34:20|326.69|322.59|326.64|322.54|326.69|322.59|326.64|322.54|5
1639823670000|2021-12-18 10:34:30|326.66|322.56|326.64|322.54|326.66|322.56|326.64|322.54|3
1639823680000|2021-12-18 10:34:40|326.66|322.56|326.65|322.55|326.66|322.56|326.64|322.54|4
1639823690000|2021-12-18 10:34:50|326.66|322.56|326.64|322.54|326.66|322.56|326.57|322.47|4
1639823700000|2021-12-18 10:35:00|326.58|322.48|326.57|322.47|326.58|322.48|326.54|322.44|9
1639823710000|2021-12-18 10:35:10|326.54|322.44|326.45|322.35|326.55|322.45|326.45|322.35|7
1639823720000|2021-12-18 10:35:20|326.48|322.38|326.39|322.29|326.48|322.38|326.33|322.23|5
1639823730000|2021-12-18 10:35:30|326.41|322.31|326.43|322.33|326.45|322.35|326.4|322.3|10
1639823740000|2021-12-18 10:35:40|326.42|322.32|326.47|322.37|326.54|322.44|326.42|322.32|9
1639823750000|2021-12-18 10:35:50|326.44|322.34|326.44|322.34|326.44|322.34|326.42|322.32|7
1639823760000|2021-12-18 10:36:00|326.42|322.32|326.46|322.36|326.46|322.36|326.42|322.32|4
1639823770000|2021-12-18 10:36:10|326.43|322.33|326.53|322.43|326.53|322.43|326.43|322.33|9
1639823780000|2021-12-18 10:36:20|326.54|322.44|326.68|322.58|326.71|322.61|326.54|322.44|13
1639823790000|2021-12-18 10:36:30|326.66|322.56|326.66|322.56|326.69|322.59|326.59|322.49|19
1639823800000|2021-12-18 10:36:40|326.67|322.57|326.72|322.62|326.74|322.64|326.66|322.56|12
1639823810000|2021-12-18 10:36:50|326.73|322.63|326.73|322.63|326.76|322.66|326.72|322.62|8
1639823820000|2021-12-18 10:37:00|326.72|322.62|326.68|322.58|326.75|322.65|326.66|322.56|6
1639823830000|2021-12-18 10:37:10|326.7|322.6|326.88|322.78|326.88|322.78|326.7|322.6|9
1639823840000|2021-12-18 10:37:20|326.87|322.77|326.97|322.87|326.99|322.89|326.84|322.74|13
1639823850000|2021-12-18 10:37:30|326.95|322.85|326.91|322.81|326.96|322.86|326.88|322.78|10
1639823860000|2021-12-18 10:37:40|326.89|322.79|326.84|322.74|326.91|322.81|326.83|322.73|13
1639823870000|2021-12-18 10:37:50|326.82|322.72|326.94|322.84|326.98|322.88|326.8|322.7|15
1639823880000|2021-12-18 10:38:00|326.92|322.82|326.92|322.82|326.96|322.86|326.91|322.81|7
1639823890000|2021-12-18 10:38:10|326.88|322.78|326.87|322.77|326.9|322.8|326.87|322.77|9
1639823900000|2021-12-18 10:38:20|326.89|322.79|326.89|322.79|326.89|322.79|326.89|322.79|1
1639823910000|2021-12-18 10:38:30|326.87|322.77|326.88|322.78|326.88|322.78|326.87|322.77|2
1639823920000|2021-12-18 10:38:40|326.83|322.73|326.83|322.73|326.83|322.73|326.83|322.73|1
1639823940000|2021-12-18 10:39:00|326.85|322.75|326.9|322.8|326.96|322.86|326.81|322.71|10
1639823950000|2021-12-18 10:39:10|326.91|322.81|326.85|322.75|326.91|322.81|326.85|322.75|7
1639823960000|2021-12-18 10:39:20|326.84|322.74|327.03|322.93|327.03|322.93|326.84|322.74|12
1639823970000|2021-12-18 10:39:30|327.01|322.91|327.03|322.93|327.11|323.01|327.01|322.91|7
1639823980000|2021-12-18 10:39:40|327.01|322.91|327.25|323.15|327.31|323.21|327.01|322.91|15
1639823990000|2021-12-18 10:39:50|327.26|323.16|327.28|323.18|327.34|323.24|327.26|323.16|6
1639824000000|2021-12-18 10:40:00|327.3|323.2|327.38|323.28|327.45|323.35|327.25|323.15|16
1639824010000|2021-12-18 10:40:10|327.39|323.29|327.33|323.23|327.39|323.29|327.33|323.23|4
1639824020000|2021-12-18 10:40:20|327.35|323.25|327.34|323.24|327.35|323.25|327.34|323.24|2
1639824030000|2021-12-18 10:40:30|327.33|323.23|327.12|323.02|327.35|323.25|327.11|323.01|21
1639824040000|2021-12-18 10:40:40|327.08|322.98|327.12|323.02|327.13|323.03|327.08|322.98|10
1639824050000|2021-12-18 10:40:50|327.13|323.03|327.19|323.09|327.19|323.09|327.13|323.03|11
1639824060000|2021-12-18 10:41:00|327.2|323.1|327.18|323.08|327.21|323.11|327.16|323.06|8
1639824070000|2021-12-18 10:41:10|327.17|323.07|327.2|323.1|327.21|323.11|327.14|323.04|9
1639824080000|2021-12-18 10:41:20|327.08|322.98|327.11|323.01|327.18|323.08|327.08|322.98|5
1639824090000|2021-12-18 10:41:30|327.2|323.1|327.12|323.02|327.2|323.1|327.09|322.99|9
1639824100000|2021-12-18 10:41:40|327.18|323.08|327.21|323.11|327.21|323.11|327.1|323|8
1639824110000|2021-12-18 10:41:50|327.23|323.13|327.36|323.26|327.36|323.26|327.17|323.07|8
1639824120000|2021-12-18 10:42:00|327.41|323.31|327.42|323.32|327.42|323.32|327.34|323.24|18
1639824130000|2021-12-18 10:42:10|327.43|323.33|327.44|323.34|327.44|323.34|327.4|323.3|4
1639824140000|2021-12-18 10:42:20|327.43|323.33|327.74|323.64|327.81|323.71|327.43|323.33|24
1639824150000|2021-12-18 10:42:30|327.83|323.73|327.7|323.6|327.83|323.73|327.59|323.49|18
1639824160000|2021-12-18 10:42:40|327.71|323.61|327.67|323.57|327.73|323.63|327.65|323.55|13
1639824170000|2021-12-18 10:42:50|327.64|323.54|327.79|323.69|327.79|323.69|327.64|323.54|10
1639824180000|2021-12-18 10:43:00|327.74|323.64|327.69|323.59|327.76|323.66|327.68|323.58|13
1639824190000|2021-12-18 10:43:10|327.72|323.62|327.5|323.4|327.72|323.62|327.5|323.4|14
1639824200000|2021-12-18 10:43:20|327.51|323.41|327.5|323.4|327.53|323.43|327.44|323.34|10
1639824210000|2021-12-18 10:43:30|327.51|323.41|327.51|323.41|327.51|323.41|327.47|323.37|8
1639824220000|2021-12-18 10:43:40|327.5|323.4|327.46|323.36|327.5|323.4|327.46|323.36|6
1639824230000|2021-12-18 10:43:50|327.48|323.38|327.49|323.39|327.5|323.4|327.47|323.37|9
1639824240000|2021-12-18 10:44:00|327.5|323.4|327.45|323.35|327.6|323.5|327.45|323.35|9
1639824250000|2021-12-18 10:44:10|327.5|323.4|327.53|323.43|327.69|323.59|327.48|323.38|24
1639824260000|2021-12-18 10:44:20|327.52|323.42|327.43|323.33|327.52|323.42|327.42|323.32|6
1639824270000|2021-12-18 10:44:30|327.42|323.32|327.37|323.27|327.42|323.32|327.37|323.27|4
1639824280000|2021-12-18 10:44:40|327.38|323.28|327.37|323.27|327.38|323.28|327.29|323.19|3
1639824290000|2021-12-18 10:44:50|327.38|323.28|327.38|323.28|327.38|323.28|327.37|323.27|3
1639824300000|2021-12-18 10:45:00|327.37|323.27|327.37|323.27|327.41|323.31|327.29|323.19|11
1639824310000|2021-12-18 10:45:10|327.38|323.28|327.37|323.27|327.43|323.33|327.36|323.26|6
1639824320000|2021-12-18 10:45:20|327.4|323.3|327.53|323.43|327.53|323.43|327.37|323.27|10
1639824330000|2021-12-18 10:45:30|327.52|323.42|327.73|323.63|327.73|323.63|327.45|323.35|13
1639824340000|2021-12-18 10:45:40|327.74|323.64|327.82|323.72|327.97|323.87|327.67|323.57|26
1639824350000|2021-12-18 10:45:50|327.84|323.74|327.81|323.71|327.92|323.82|327.8|323.7|16
1639824360000|2021-12-18 10:46:00|327.82|323.72|327.82|323.72|327.97|323.87|327.75|323.65|23
1639824370000|2021-12-18 10:46:10|327.83|323.73|327.76|323.66|327.87|323.77|327.74|323.64|16
1639824380000|2021-12-18 10:46:20|327.72|323.62|328.1|324|328.1|324|327.67|323.57|20
1639824390000|2021-12-18 10:46:30|328.13|324.03|328.26|324.16|328.34|324.24|328.1|324|25
1639824400000|2021-12-18 10:46:40|328.27|324.17|328.16|324.06|328.48|324.38|328.16|324.06|24
1639824410000|2021-12-18 10:46:50|328.13|324.03|328.12|324.02|328.22|324.12|328.09|323.99|14
1639824420000|2021-12-18 10:47:00|328.14|324.04|328.24|324.14|328.27|324.17|328.13|324.03|20
1639824430000|2021-12-18 10:47:10|328.25|324.15|328.25|324.15|328.27|324.17|328.21|324.11|12
1639824440000|2021-12-18 10:47:20|328.26|324.16|328.22|324.12|328.28|324.18|328.17|324.07|13
1639824450000|2021-12-18 10:47:30|328.21|324.11|328.16|324.06|328.23|324.13|328.09|323.99|21
1639824460000|2021-12-18 10:47:40|328.15|324.05|327.9|323.8|328.22|324.12|327.89|323.79|25
1639824470000|2021-12-18 10:47:50|327.94|323.84|327.93|323.83|328|323.9|327.9|323.8|10
1639824480000|2021-12-18 10:48:00|327.95|323.85|328.39|324.29|328.42|324.32|327.92|323.82|15
1639824490000|2021-12-18 10:48:10|328.47|324.37|328.47|324.37|328.47|324.37|328.33|324.23|11
1639824500000|2021-12-18 10:48:20|328.51|324.41|328.25|324.15|328.52|324.42|328.25|324.15|19
1639824510000|2021-12-18 10:48:30|328.26|324.16|328.32|324.22|328.33|324.23|328.26|324.16|16
1639824520000|2021-12-18 10:48:40|328.3|324.2|328.24|324.14|328.3|324.2|328.22|324.12|20
1639824530000|2021-12-18 10:48:50|328.23|324.13|328.18|324.08|328.31|324.21|328.14|324.04|23
1639824540000|2021-12-18 10:49:00|328.23|324.13|328.2|324.1|328.23|324.13|328.14|324.04|8
1639824550000|2021-12-18 10:49:10|328.13|324.03|328.25|324.15|328.31|324.21|328.13|324.03|18
1639824560000|2021-12-18 10:49:20|328.24|324.14|328.27|324.17|328.31|324.21|328.16|324.06|16
1639824570000|2021-12-18 10:49:30|328.28|324.18|328.3|324.2|328.31|324.21|328.22|324.12|9
1639824580000|2021-12-18 10:49:40|328.23|324.13|328.18|324.08|328.23|324.13|328.18|324.08|4
1639824590000|2021-12-18 10:49:50|328.19|324.09|328.21|324.11|328.24|324.14|328.13|324.03|10
1639824600000|2021-12-18 10:50:00|328.2|324.1|327.8|323.7|328.2|324.1|327.76|323.66|20
1639824610000|2021-12-18 10:50:10|327.88|323.78|327.73|323.63|327.92|323.82|327.72|323.62|12
1639824620000|2021-12-18 10:50:20|327.75|323.65|327.72|323.62|327.75|323.65|327.64|323.54|18
1639824630000|2021-12-18 10:50:30|327.7|323.6|327.64|323.54|327.74|323.64|327.62|323.52|8
1639824640000|2021-12-18 10:50:40|327.65|323.55|327.72|323.62|327.74|323.64|327.64|323.54|6
1639824650000|2021-12-18 10:50:50|327.74|323.64|327.66|323.56|327.75|323.65|327.64|323.54|10
1639824660000|2021-12-18 10:51:00|327.75|323.65|327.9|323.8|327.9|323.8|327.7|323.6|14
1639824670000|2021-12-18 10:51:10|327.92|323.82|327.78|323.68|327.93|323.83|327.73|323.63|16
1639824680000|2021-12-18 10:51:20|327.79|323.69|327.79|323.69|327.83|323.73|327.72|323.62|9
1639824690000|2021-12-18 10:51:30|327.78|323.68|327.85|323.75|327.86|323.76|327.78|323.68|9
1639824700000|2021-12-18 10:51:40|327.8|323.7|327.8|323.7|327.85|323.75|327.8|323.7|3
1639824710000|2021-12-18 10:51:50|327.81|323.71|327.77|323.67|327.81|323.71|327.71|323.61|7
1639824720000|2021-12-18 10:52:00|327.75|323.65|327.75|323.65|327.8|323.7|327.7|323.6|7
1639824730000|2021-12-18 10:52:10|327.8|323.7|327.82|323.72|327.85|323.75|327.8|323.7|4
1639824740000|2021-12-18 10:52:20|327.85|323.75|327.85|323.75|327.85|323.75|327.85|323.75|1
1639824750000|2021-12-18 10:52:30|327.82|323.72|327.8|323.7|327.83|323.73|327.78|323.68|6
1639824760000|2021-12-18 10:52:40|327.81|323.71|327.82|323.72|327.88|323.78|327.75|323.65|8
1639824770000|2021-12-18 10:52:50|327.79|323.69|327.75|323.65|327.84|323.74|327.75|323.65|8
1639824780000|2021-12-18 10:53:00|327.76|323.66|327.56|323.46|327.79|323.69|327.49|323.39|15
1639824790000|2021-12-18 10:53:10|327.57|323.47|327.68|323.58|327.74|323.64|327.57|323.47|8
1639824800000|2021-12-18 10:53:20|327.61|323.51|327.56|323.46|327.61|323.51|327.56|323.46|6
1639824810000|2021-12-18 10:53:30|327.58|323.48|327.56|323.46|327.58|323.48|327.56|323.46|2
1639824820000|2021-12-18 10:53:40|327.52|323.42|327.57|323.47|327.76|323.66|327.52|323.42|20
1639824830000|2021-12-18 10:53:50|327.49|323.39|327.48|323.38|327.64|323.54|327.46|323.36|17
1639824840000|2021-12-18 10:54:00|327.47|323.37|327.67|323.57|327.68|323.58|327.47|323.37|18
1639824850000|2021-12-18 10:54:10|327.65|323.55|327.66|323.56|327.67|323.57|327.53|323.43|17
1639824860000|2021-12-18 10:54:20|327.67|323.57|327.62|323.52|327.72|323.62|327.56|323.46|18
1639824870000|2021-12-18 10:54:30|327.59|323.49|327.58|323.48|327.68|323.58|327.58|323.48|11
1639824880000|2021-12-18 10:54:40|327.55|323.45|327.56|323.46|327.58|323.48|327.49|323.39|19
1639824890000|2021-12-18 10:54:50|327.54|323.44|327.49|323.39|327.69|323.59|327.47|323.37|15
1639824900000|2021-12-18 10:55:00|327.58|323.48|327.57|323.47|327.65|323.55|327.45|323.35|22
1639824910000|2021-12-18 10:55:10|327.56|323.46|327.45|323.35|327.58|323.48|327.45|323.35|11
1639824920000|2021-12-18 10:55:20|327.49|323.39|327.39|323.29|327.49|323.39|327.39|323.29|10
1639824930000|2021-12-18 10:55:30|327.29|323.19|327.38|323.28|327.41|323.31|327.29|323.19|14
1639824940000|2021-12-18 10:55:40|327.39|323.29|327.38|323.28|327.39|323.29|327.38|323.28|2
1639824950000|2021-12-18 10:55:50|327.39|323.29|327.48|323.38|327.48|323.38|327.31|323.21|9
1639824960000|2021-12-18 10:56:00|327.44|323.34|327.43|323.33|327.44|323.34|327.41|323.31|7
1639824970000|2021-12-18 10:56:10|327.47|323.37|327.46|323.36|327.48|323.38|327.46|323.36|4
1639824980000|2021-12-18 10:56:20|327.48|323.38|327.47|323.37|327.48|323.38|327.42|323.32|4
1639824990000|2021-12-18 10:56:30|327.48|323.38|327.47|323.37|327.61|323.51|327.43|323.33|15
1639825000000|2021-12-18 10:56:40|327.48|323.38|327.59|323.49|327.68|323.58|327.48|323.38|16
1639825010000|2021-12-18 10:56:50|327.6|323.5|327.62|323.52|327.63|323.53|327.6|323.5|3
1639825020000|2021-12-18 10:57:00|327.63|323.53|327.58|323.48|327.63|323.53|327.53|323.43|14
1639825030000|2021-12-18 10:57:10|327.57|323.47|327.59|323.49|327.6|323.5|327.54|323.44|8
1639825040000|2021-12-18 10:57:20|327.62|323.52|327.62|323.52|327.62|323.52|327.61|323.51|3
1639825050000|2021-12-18 10:57:30|327.64|323.54|327.58|323.48|327.64|323.54|327.53|323.43|18
1639825060000|2021-12-18 10:57:40|327.61|323.51|327.56|323.46|327.69|323.59|327.53|323.43|10
1639825070000|2021-12-18 10:57:50|327.52|323.42|327.58|323.48|327.61|323.51|327.49|323.39|8
1639825080000|2021-12-18 10:58:00|327.59|323.49|327.54|323.44|327.65|323.55|327.53|323.43|14
1639825090000|2021-12-18 10:58:10|327.59|323.49|327.54|323.44|327.59|323.49|327.54|323.44|2
1639825100000|2021-12-18 10:58:20|327.53|323.43|327.52|323.42|327.55|323.45|327.52|323.42|6
1639825110000|2021-12-18 10:58:30|327.51|323.41|327.58|323.48|327.58|323.48|327.48|323.38|11
1639825120000|2021-12-18 10:58:40|327.59|323.49|327.59|323.49|327.67|323.57|327.56|323.46|7
1639825130000|2021-12-18 10:58:50|327.56|323.46|327.6|323.5|327.6|323.5|327.56|323.46|7
1639825140000|2021-12-18 10:59:00|327.63|323.53|327.55|323.45|327.63|323.53|327.54|323.44|9
1639825150000|2021-12-18 10:59:10|327.56|323.46|327.53|323.43|327.59|323.49|327.53|323.43|12
1639825160000|2021-12-18 10:59:20|327.56|323.46|327.55|323.45|327.63|323.53|327.39|323.29|23
1639825170000|2021-12-18 10:59:30|327.56|323.46|327.63|323.53|327.66|323.56|327.55|323.45|9
1639825180000|2021-12-18 10:59:40|327.64|323.54|327.63|323.53|327.69|323.59|327.61|323.51|16
1639825190000|2021-12-18 10:59:50|327.62|323.52|327.49|323.39|327.67|323.57|327.49|323.39|17
1639825200000|2021-12-18 11:00:00|327.5|323.4|327.57|323.47|327.59|323.49|327.5|323.4|19
1639825210000|2021-12-18 11:00:10|327.58|323.48|327.52|323.42|327.59|323.49|327.52|323.42|20
1639825220000|2021-12-18 11:00:20|327.56|323.46|327.53|323.43|327.58|323.48|327.52|323.42|17
1639825230000|2021-12-18 11:00:30|327.52|323.42|327.47|323.37|327.54|323.44|327.47|323.37|10
1639825240000|2021-12-18 11:00:40|327.48|323.38|327.42|323.32|327.51|323.41|327.35|323.25|11
1639825250000|2021-12-18 11:00:50|327.41|323.31|327.35|323.25|327.43|323.33|327.34|323.24|10
1639825260000|2021-12-18 11:01:00|327.36|323.26|327.43|323.33|327.46|323.36|327.35|323.25|20
1639825270000|2021-12-18 11:01:10|327.44|323.34|327.4|323.3|327.44|323.34|327.25|323.15|12
1639825280000|2021-12-18 11:01:20|327.39|323.29|327.4|323.3|327.46|323.36|327.34|323.24|15
1639825290000|2021-12-18 11:01:30|327.38|323.28|327.47|323.37|327.52|323.42|327.38|323.28|24
1639825300000|2021-12-18 11:01:40|327.53|323.43|327.49|323.39|327.54|323.44|327.47|323.37|9
1639825310000|2021-12-18 11:01:50|327.48|323.38|327.56|323.46|327.65|323.55|327.48|323.38|11
1639825320000|2021-12-18 11:02:00|327.55|323.45|327.45|323.35|327.55|323.45|327.44|323.34|15
1639825330000|2021-12-18 11:02:10|327.44|323.34|327.44|323.34|327.45|323.35|327.38|323.28|11
1639825340000|2021-12-18 11:02:20|327.47|323.37|327.5|323.4|327.53|323.43|327.39|323.29|12
1639825350000|2021-12-18 11:02:30|327.51|323.41|327.57|323.47|327.65|323.55|327.49|323.39|9
1639825360000|2021-12-18 11:02:40|327.59|323.49|327.52|323.42|327.59|323.49|327.52|323.42|3
1639825370000|2021-12-18 11:02:50|327.53|323.43|327.52|323.42|327.53|323.43|327.52|323.42|2
1639825380000|2021-12-18 11:03:00|327.59|323.49|327.5|323.4|327.59|323.49|327.49|323.39|10
1639825390000|2021-12-18 11:03:10|327.48|323.38|327.48|323.38|327.5|323.4|327.46|323.36|10
1639825400000|2021-12-18 11:03:20|327.49|323.39|327.51|323.41|327.55|323.45|327.47|323.37|17
1639825410000|2021-12-18 11:03:30|327.5|323.4|327.56|323.46|327.64|323.54|327.46|323.36|15
1639825420000|2021-12-18 11:03:40|327.64|323.54|327.64|323.54|327.74|323.64|327.64|323.54|10
1639825430000|2021-12-18 11:03:50|327.66|323.56|327.64|323.54|327.68|323.58|327.64|323.54|5
1639825440000|2021-12-18 11:04:00|327.68|323.58|327.72|323.62|327.74|323.64|327.66|323.56|6
1639825450000|2021-12-18 11:04:10|327.71|323.61|327.74|323.64|327.76|323.66|327.71|323.61|8
1639825460000|2021-12-18 11:04:20|327.84|323.74|327.7|323.6|327.85|323.75|327.7|323.6|11
1639825470000|2021-12-18 11:04:30|327.66|323.56|327.72|323.62|327.73|323.63|327.66|323.56|4
1639825480000|2021-12-18 11:04:40|327.73|323.63|327.72|323.62|327.73|323.63|327.72|323.62|10
1639825490000|2021-12-18 11:04:50|327.73|323.63|327.74|323.64|327.76|323.66|327.73|323.63|3
1639825500000|2021-12-18 11:05:00|327.78|323.68|327.76|323.66|327.78|323.68|327.76|323.66|2
1639825510000|2021-12-18 11:05:10|327.79|323.69|327.81|323.71|327.89|323.79|327.79|323.69|6
1639825520000|2021-12-18 11:05:20|327.82|323.72|327.77|323.67|327.82|323.72|327.73|323.63|4
1639825530000|2021-12-18 11:05:30|327.78|323.68|327.78|323.68|327.78|323.68|327.78|323.68|1
1639825540000|2021-12-18 11:05:40|327.81|323.71|327.81|323.71|327.88|323.78|327.75|323.65|13
1639825550000|2021-12-18 11:05:50|327.82|323.72|327.8|323.7|327.89|323.79|327.8|323.7|9
1639825560000|2021-12-18 11:06:00|327.81|323.71|327.69|323.59|327.81|323.71|327.69|323.59|10
1639825570000|2021-12-18 11:06:10|327.73|323.63|327.67|323.57|327.75|323.65|327.67|323.57|8
1639825580000|2021-12-18 11:06:20|327.66|323.56|327.66|323.56|327.68|323.58|327.61|323.51|10
1639825590000|2021-12-18 11:06:30|327.65|323.55|327.58|323.48|327.7|323.6|327.56|323.46|11
1639825600000|2021-12-18 11:06:40|327.54|323.44|327.49|323.39|327.54|323.44|327.46|323.36|12
1639825610000|2021-12-18 11:06:50|327.5|323.4|327.57|323.47|327.63|323.53|327.5|323.4|15
1639825620000|2021-12-18 11:07:00|327.55|323.45|327.65|323.55|327.65|323.55|327.55|323.45|12
1639825630000|2021-12-18 11:07:10|327.67|323.57|327.64|323.54|327.72|323.62|327.56|323.46|9
1639825640000|2021-12-18 11:07:20|327.65|323.55|327.65|323.55|327.68|323.58|327.64|323.54|5
1639825650000|2021-12-18 11:07:30|327.66|323.56|327.66|323.56|327.66|323.56|327.66|323.56|1
1639825660000|2021-12-18 11:07:40|327.67|323.57|327.67|323.57|327.67|323.57|327.65|323.55|4
1639825670000|2021-12-18 11:07:50|327.65|323.55|327.72|323.62|327.72|323.62|327.65|323.55|11
1639825680000|2021-12-18 11:08:00|327.69|323.59|327.65|323.55|327.77|323.67|327.65|323.55|11
1639825690000|2021-12-18 11:08:10|327.64|323.54|327.64|323.54|327.67|323.57|327.6|323.5|10
1639825700000|2021-12-18 11:08:20|327.6|323.5|327.5|323.4|327.62|323.52|327.5|323.4|10
1639825710000|2021-12-18 11:08:30|327.48|323.38|327.45|323.35|327.49|323.39|327.43|323.33|10
1639825720000|2021-12-18 11:08:40|327.46|323.36|327.5|323.4|327.55|323.45|327.46|323.36|8
1639825730000|2021-12-18 11:08:50|327.51|323.41|327.5|323.4|327.51|323.41|327.5|323.4|2
1639825740000|2021-12-18 11:09:00|327.56|323.46|327.49|323.39|327.57|323.47|327.49|323.39|5
1639825750000|2021-12-18 11:09:10|327.51|323.41|327.49|323.39|327.51|323.41|327.44|323.34|5
1639825760000|2021-12-18 11:09:20|327.5|323.4|327.4|323.3|327.5|323.4|327.4|323.3|5
1639825770000|2021-12-18 11:09:30|327.49|323.39|327.57|323.47|327.58|323.48|327.49|323.39|7
1639825780000|2021-12-18 11:09:40|327.58|323.48|327.64|323.54|327.68|323.58|327.58|323.48|4
1639825790000|2021-12-18 11:09:50|327.62|323.52|327.61|323.51|327.62|323.52|327.61|323.51|2
1639825800000|2021-12-18 11:10:00|327.62|323.52|327.64|323.54|327.64|323.54|327.62|323.52|2
1639825810000|2021-12-18 11:10:10|327.63|323.53|327.52|323.42|327.64|323.54|327.52|323.42|6
1639825820000|2021-12-18 11:10:20|327.53|323.43|327.56|323.46|327.66|323.56|327.53|323.43|11
1639825830000|2021-12-18 11:10:30|327.55|323.45|327.5|323.4|327.55|323.45|327.49|323.39|11
1639825840000|2021-12-18 11:10:40|327.51|323.41|327.55|323.45|327.55|323.45|327.48|323.38|8
1639825850000|2021-12-18 11:10:50|327.56|323.46|327.52|323.42|327.6|323.5|327.51|323.41|8
1639825860000|2021-12-18 11:11:00|327.51|323.41|327.52|323.42|327.55|323.45|327.46|323.36|10
1639825870000|2021-12-18 11:11:10|327.53|323.43|327.72|323.62|327.72|323.62|327.53|323.43|11
1639825880000|2021-12-18 11:11:20|327.73|323.63|327.59|323.49|327.76|323.66|327.59|323.49|10
1639825890000|2021-12-18 11:11:30|327.6|323.5|327.54|323.44|327.62|323.52|327.52|323.42|11
1639825900000|2021-12-18 11:11:40|327.53|323.43|327.5|323.4|327.54|323.44|327.47|323.37|9
1639825910000|2021-12-18 11:11:50|327.51|323.41|327.52|323.42|327.52|323.42|327.51|323.41|2
1639825920000|2021-12-18 11:12:00|327.51|323.41|327.5|323.4|327.57|323.47|327.47|323.37|9
1639825930000|2021-12-18 11:12:10|327.51|323.41|327.52|323.42|327.52|323.42|327.5|323.4|3
1639825940000|2021-12-18 11:12:20|327.45|323.35|327.55|323.45|327.57|323.47|327.45|323.35|7
1639825950000|2021-12-18 11:12:30|327.48|323.38|327.58|323.48|327.58|323.48|327.48|323.38|18
1639825960000|2021-12-18 11:12:40|327.59|323.49|327.58|323.48|327.73|323.63|327.53|323.43|12
1639825970000|2021-12-18 11:12:50|327.65|323.55|327.55|323.45|327.67|323.57|327.55|323.45|10
1639825980000|2021-12-18 11:13:00|327.54|323.44|327.51|323.41|327.58|323.48|327.51|323.41|10
1639825990000|2021-12-18 11:13:10|327.5|323.4|327.5|323.4|327.51|323.41|327.49|323.39|5
1639826000000|2021-12-18 11:13:20|327.49|323.39|327.44|323.34|327.49|323.39|327.44|323.34|7
1639826010000|2021-12-18 11:13:30|327.43|323.33|327.38|323.28|327.44|323.34|327.34|323.24|7
1639826020000|2021-12-18 11:13:40|327.37|323.27|327.1|323|327.39|323.29|327.1|323|13
1639826030000|2021-12-18 11:13:50|327.14|323.04|327.25|323.15|327.26|323.16|327.14|323.04|9
1639826040000|2021-12-18 11:14:00|327.32|323.22|327.27|323.17|327.32|323.22|327.27|323.17|10
1639826050000|2021-12-18 11:14:10|327.25|323.15|327.28|323.18|327.29|323.19|327.22|323.12|9
1639826060000|2021-12-18 11:14:20|327.29|323.19|327.01|322.91|327.29|323.19|327.01|322.91|9
1639826070000|2021-12-18 11:14:30|326.98|322.88|326.81|322.71|326.98|322.88|326.81|322.71|12
1639826080000|2021-12-18 11:14:40|326.82|322.72|326.81|322.71|326.82|322.72|326.79|322.69|6
1639826090000|2021-12-18 11:14:50|326.8|322.7|326.74|322.64|326.8|322.7|326.74|322.64|4
1639826100000|2021-12-18 11:15:00|326.72|322.62|326.81|322.71|326.83|322.73|326.72|322.62|6
1639826110000|2021-12-18 11:15:10|326.8|322.7|326.54|322.44|326.82|322.72|326.51|322.41|23
1639826120000|2021-12-18 11:15:20|326.52|322.42|326.63|322.53|326.71|322.61|326.52|322.42|14
1639826130000|2021-12-18 11:15:30|326.66|322.56|326.67|322.57|326.72|322.62|326.64|322.54|8
1639826140000|2021-12-18 11:15:40|326.66|322.56|326.66|322.56|326.67|322.57|326.66|322.56|5
1639826150000|2021-12-18 11:15:50|326.71|322.61|326.7|322.6|326.72|322.62|326.61|322.51|7
1639826160000|2021-12-18 11:16:00|326.64|322.54|326.7|322.6|326.76|322.66|326.63|322.53|6
1639826170000|2021-12-18 11:16:10|326.66|322.56|326.64|322.54|326.72|322.62|326.64|322.54|4
1639826180000|2021-12-18 11:16:20|326.72|322.62|326.73|322.63|326.77|322.67|326.72|322.62|4
1639826190000|2021-12-18 11:16:30|326.72|322.62|326.74|322.64|326.83|322.73|326.72|322.62|10
1639826200000|2021-12-18 11:16:40|326.76|322.66|326.74|322.64|326.76|322.66|326.74|322.64|4
1639826210000|2021-12-18 11:16:50|326.76|322.66|326.7|322.6|326.76|322.66|326.7|322.6|3
1639826220000|2021-12-18 11:17:00|326.73|322.63|326.73|322.63|326.74|322.64|326.7|322.6|7
1639826230000|2021-12-18 11:17:10|326.7|322.6|326.73|322.63|326.73|322.63|326.69|322.59|10
1639826240000|2021-12-18 11:17:20|326.7|322.6|326.65|322.55|326.7|322.6|326.65|322.55|16
1639826250000|2021-12-18 11:17:30|326.64|322.54|326.73|322.63|326.76|322.66|326.62|322.52|6
1639826260000|2021-12-18 11:17:40|326.79|322.69|326.69|322.59|326.8|322.7|326.64|322.54|11
1639826270000|2021-12-18 11:17:50|326.68|322.58|326.59|322.49|326.68|322.58|326.56|322.46|11
1639826280000|2021-12-18 11:18:00|326.53|322.43|326.6|322.5|326.68|322.58|326.53|322.43|13
1639826290000|2021-12-18 11:18:10|326.58|322.48|326.54|322.44|326.67|322.57|326.5|322.4|13
1639826300000|2021-12-18 11:18:20|326.58|322.48|326.58|322.48|326.66|322.56|326.54|322.44|22
1639826310000|2021-12-18 11:18:30|326.6|322.5|326.54|322.44|326.6|322.5|326.51|322.41|13
1639826320000|2021-12-18 11:18:40|326.53|322.43|326.53|322.43|326.59|322.49|326.49|322.39|7
1639826330000|2021-12-18 11:18:50|326.54|322.44|326.56|322.46|326.61|322.51|326.51|322.41|15
1639826340000|2021-12-18 11:19:00|326.52|322.42|326.53|322.43|326.56|322.46|326.52|322.42|10
1639826350000|2021-12-18 11:19:10|326.52|322.42|326.47|322.37|326.53|322.43|326.47|322.37|4
1639826360000|2021-12-18 11:19:20|326.43|322.33|326.31|322.21|326.48|322.38|326.31|322.21|15
1639826370000|2021-12-18 11:19:30|326.27|322.17|326.32|322.22|326.33|322.23|326.27|322.17|8
1639826380000|2021-12-18 11:19:40|326.33|322.23|326.45|322.35|326.48|322.38|326.3|322.2|16
1639826390000|2021-12-18 11:19:50|326.44|322.34|326.45|322.35|326.46|322.36|326.44|322.34|6
1639826400000|2021-12-18 11:20:00|326.44|322.34|326.45|322.35|326.51|322.41|326.4|322.3|7
1639826410000|2021-12-18 11:20:10|326.46|322.36|326.44|322.34|326.46|322.36|326.43|322.33|8
1639826420000|2021-12-18 11:20:20|326.41|322.31|326.46|322.36|326.5|322.4|326.41|322.31|12
1639826430000|2021-12-18 11:20:30|326.47|322.37|326.38|322.28|326.53|322.43|326.38|322.28|9
1639826440000|2021-12-18 11:20:40|326.42|322.32|326.4|322.3|326.43|322.33|326.35|322.25|10
1639826450000|2021-12-18 11:20:50|326.37|322.27|326.39|322.29|326.39|322.29|326.33|322.23|9
1639826460000|2021-12-18 11:21:00|326.37|322.27|326.41|322.31|326.42|322.32|326.35|322.25|10
1639826470000|2021-12-18 11:21:10|326.47|322.37|326.36|322.26|326.47|322.37|326.3|322.2|16
1639826480000|2021-12-18 11:21:20|326.37|322.27|326.38|322.28|326.4|322.3|326.35|322.25|15
1639826490000|2021-12-18 11:21:30|326.33|322.23|326.37|322.27|326.43|322.33|326.33|322.23|17
1639826500000|2021-12-18 11:21:40|326.42|322.32|326.41|322.31|326.43|322.33|326.39|322.29|8
1639826510000|2021-12-18 11:21:50|326.45|322.35|326.48|322.38|326.56|322.46|326.4|322.3|15
1639826520000|2021-12-18 11:22:00|326.46|322.36|326.55|322.45|326.55|322.45|326.37|322.27|6
1639826530000|2021-12-18 11:22:10|326.46|322.36|326.49|322.39|326.51|322.41|326.4|322.3|14
1639826540000|2021-12-18 11:22:20|326.5|322.4|326.5|322.4|326.59|322.49|326.44|322.34|9
1639826550000|2021-12-18 11:22:30|326.44|322.34|326.49|322.39|326.6|322.5|326.44|322.34|6
1639826560000|2021-12-18 11:22:40|326.47|322.37|326.47|322.37|326.47|322.37|326.46|322.36|3
1639826570000|2021-12-18 11:22:50|326.49|322.39|326.49|322.39|326.51|322.41|326.45|322.35|9
1639826580000|2021-12-18 11:23:00|326.5|322.4|326.61|322.51|326.61|322.51|326.49|322.39|5
1639826590000|2021-12-18 11:23:10|326.6|322.5|326.55|322.45|326.64|322.54|326.53|322.43|12
1639826600000|2021-12-18 11:23:20|326.52|322.42|326.45|322.35|326.56|322.46|326.45|322.35|16
1639826610000|2021-12-18 11:23:30|326.43|322.33|326.45|322.35|326.45|322.35|326.43|322.33|4
1639826620000|2021-12-18 11:23:40|326.47|322.37|326.46|322.36|326.47|322.37|326.39|322.29|13
1639826630000|2021-12-18 11:23:50|326.41|322.31|326.44|322.34|326.49|322.39|326.33|322.23|12
1639826640000|2021-12-18 11:24:00|326.41|322.31|326.34|322.24|326.48|322.38|326.34|322.24|15
1639826650000|2021-12-18 11:24:10|326.49|322.39|326.45|322.35|326.5|322.4|326.44|322.34|9
1639826660000|2021-12-18 11:24:20|326.44|322.34|326.42|322.32|326.44|322.34|326.36|322.26|11
1639826680000|2021-12-18 11:24:40|326.41|322.31|326.42|322.32|326.51|322.41|326.41|322.31|6
1639826690000|2021-12-18 11:24:50|326.41|322.31|326.44|322.34|326.52|322.42|326.41|322.31|5
1639826700000|2021-12-18 11:25:00|326.36|322.26|326.41|322.31|326.44|322.34|326.35|322.25|10
1639826710000|2021-12-18 11:25:10|326.49|322.39|326.43|322.33|326.49|322.39|326.33|322.23|10
1639826720000|2021-12-18 11:25:20|326.42|322.32|326.36|322.26|326.42|322.32|326.36|322.26|9
1639826730000|2021-12-18 11:25:30|326.38|322.28|326.39|322.29|326.39|322.29|326.36|322.26|11
1639826740000|2021-12-18 11:25:40|326.41|322.31|326.41|322.31|326.43|322.33|326.4|322.3|7
1639826750000|2021-12-18 11:25:50|326.42|322.32|326.53|322.43|326.53|322.43|326.38|322.28|11
1639826760000|2021-12-18 11:26:00|326.42|322.32|326.42|322.32|326.44|322.34|326.42|322.32|5
1639826770000|2021-12-18 11:26:10|326.43|322.33|326.42|322.32|326.47|322.37|326.38|322.28|11
1639826780000|2021-12-18 11:26:20|326.39|322.29|326.48|322.38|326.48|322.38|326.38|322.28|9
1639826790000|2021-12-18 11:26:30|326.45|322.35|326.46|322.36|326.46|322.36|326.45|322.35|2
1639826800000|2021-12-18 11:26:40|326.45|322.35|326.63|322.53|326.63|322.53|326.45|322.35|10
1639826810000|2021-12-18 11:26:50|326.67|322.57|326.67|322.57|326.73|322.63|326.66|322.56|7
1639826820000|2021-12-18 11:27:00|326.64|322.54|326.66|322.56|326.74|322.64|326.62|322.52|9
1639826830000|2021-12-18 11:27:10|326.67|322.57|326.65|322.55|326.68|322.58|326.65|322.55|4
1639826840000|2021-12-18 11:27:20|326.66|322.56|326.64|322.54|326.66|322.56|326.64|322.54|4
1639826850000|2021-12-18 11:27:30|326.66|322.56|326.73|322.63|326.73|322.63|326.66|322.56|3
1639826860000|2021-12-18 11:27:40|326.7|322.6|326.67|322.57|326.7|322.6|326.64|322.54|10
1639826870000|2021-12-18 11:27:50|326.65|322.55|326.58|322.48|326.71|322.61|326.53|322.43|12
1639826880000|2021-12-18 11:28:00|326.56|322.46|326.62|322.52|326.66|322.56|326.55|322.45|10
1639826890000|2021-12-18 11:28:10|326.63|322.53|326.62|322.52|326.63|322.53|326.6|322.5|10
1639826900000|2021-12-18 11:28:20|326.63|322.53|326.65|322.55|326.66|322.56|326.57|322.47|10
1639826910000|2021-12-18 11:28:30|326.64|322.54|326.64|322.54|326.64|322.54|326.61|322.51|6
1639826920000|2021-12-18 11:28:40|326.63|322.53|326.61|322.51|326.63|322.53|326.61|322.51|2
1639826930000|2021-12-18 11:28:50|326.57|322.47|326.54|322.44|326.58|322.48|326.53|322.43|8
1639826940000|2021-12-18 11:29:00|326.53|322.43|326.38|322.28|326.55|322.45|326.38|322.28|12
1639826950000|2021-12-18 11:29:10|326.39|322.29|326.41|322.31|326.44|322.34|326.38|322.28|10
1639826960000|2021-12-18 11:29:20|326.42|322.32|326.42|322.32|326.47|322.37|326.42|322.32|5
1639826970000|2021-12-18 11:29:30|326.4|322.3|326.44|322.34|326.44|322.34|326.39|322.29|5
1639826980000|2021-12-18 11:29:40|326.43|322.33|326.44|322.34|326.44|322.34|326.34|322.24|6
1639826990000|2021-12-18 11:29:50|326.43|322.33|326.44|322.34|326.47|322.37|326.35|322.25|17
1639827000000|2021-12-18 11:30:00|326.43|322.33|326.54|322.44|326.54|322.44|326.41|322.31|13
1639827010000|2021-12-18 11:30:10|326.53|322.43|326.49|322.39|326.59|322.49|326.49|322.39|8
1639827030000|2021-12-18 11:30:30|326.47|322.37|326.59|322.49|326.59|322.49|326.47|322.37|11
1639827040000|2021-12-18 11:30:40|326.65|322.55|326.71|322.61|326.84|322.74|326.63|322.53|18
1639827050000|2021-12-18 11:30:50|326.76|322.66|326.71|322.61|326.76|322.66|326.71|322.61|3
1639827060000|2021-12-18 11:31:00|326.7|322.6|326.71|322.61|326.72|322.62|326.69|322.59|6
1639827070000|2021-12-18 11:31:10|326.7|322.6|326.7|322.6|326.74|322.64|326.65|322.55|8
1639827080000|2021-12-18 11:31:20|326.73|322.63|326.73|322.63|326.76|322.66|326.73|322.63|3
1639827090000|2021-12-18 11:31:30|326.77|322.67|326.87|322.77|326.87|322.77|326.77|322.67|5
1639827100000|2021-12-18 11:31:40|326.83|322.73|326.9|322.8|326.91|322.81|326.83|322.73|3
1639827110000|2021-12-18 11:31:50|327|322.9|327.01|322.91|327.01|322.91|327|322.9|2
1639827120000|2021-12-18 11:32:00|326.99|322.89|326.99|322.89|326.99|322.89|326.99|322.89|1
1639827130000|2021-12-18 11:32:10|326.91|322.81|326.91|322.81|326.93|322.83|326.9|322.8|9
1639827140000|2021-12-18 11:32:20|326.9|322.8|327.01|322.91|327.02|322.92|326.9|322.8|9
1639827150000|2021-12-18 11:32:30|327|322.9|326.91|322.81|327.02|322.92|326.9|322.8|15
1639827160000|2021-12-18 11:32:40|326.9|322.8|327.01|322.91|327.01|322.91|326.9|322.8|5
1639827170000|2021-12-18 11:32:50|327|322.9|327.02|322.92|327.02|322.92|327|322.9|10
1639827180000|2021-12-18 11:33:00|327.01|322.91|327.02|322.92|327.05|322.95|327|322.9|8
1639827190000|2021-12-18 11:33:10|326.99|322.89|327.01|322.91|327.01|322.91|326.99|322.89|3
1639827200000|2021-12-18 11:33:20|327.02|322.92|327.04|322.94|327.1|323|327.01|322.91|12
1639827210000|2021-12-18 11:33:30|327.06|322.96|327.09|322.99|327.09|322.99|327.04|322.94|7
1639827220000|2021-12-18 11:33:40|327.07|322.97|327.02|322.92|327.07|322.97|327.02|322.92|9
1639827230000|2021-12-18 11:33:50|327.04|322.94|327.02|322.92|327.09|322.99|327.02|322.92|5
1639827240000|2021-12-18 11:34:00|327.06|322.96|327.24|323.14|327.24|323.14|327.02|322.92|8
1639827250000|2021-12-18 11:34:10|327.29|323.19|327.39|323.29|327.41|323.31|327.29|323.19|17
1639827260000|2021-12-18 11:34:20|327.38|323.28|327.46|323.36|327.49|323.39|327.38|323.28|12
1639827270000|2021-12-18 11:34:30|327.47|323.37|327.3|323.2|327.47|323.37|327.3|323.2|5
1639827280000|2021-12-18 11:34:40|327.42|323.32|327.4|323.3|327.42|323.32|327.37|323.27|7
1639827290000|2021-12-18 11:34:50|327.46|323.36|327.35|323.25|327.46|323.36|327.31|323.21|12
1639827300000|2021-12-18 11:35:00|327.31|323.21|327.35|323.25|327.35|323.25|327.24|323.14|4
1639827310000|2021-12-18 11:35:10|327.33|323.23|327.35|323.25|327.39|323.29|327.29|323.19|12
1639827320000|2021-12-18 11:35:20|327.36|323.26|327.37|323.27|327.37|323.27|327.36|323.26|2
1639827330000|2021-12-18 11:35:30|327.47|323.37|327.45|323.35|327.48|323.38|327.44|323.34|5
1639827340000|2021-12-18 11:35:40|327.44|323.34|327.43|323.33|327.47|323.37|327.43|323.33|8
1639827350000|2021-12-18 11:35:50|327.42|323.32|327.45|323.35|327.5|323.4|327.42|323.32|15
1639827360000|2021-12-18 11:36:00|327.46|323.36|327.51|323.41|327.52|323.42|327.46|323.36|6
1639827370000|2021-12-18 11:36:10|327.6|323.5|327.52|323.42|327.6|323.5|327.47|323.37|9
1639827380000|2021-12-18 11:36:20|327.53|323.43|327.51|323.41|327.54|323.44|327.46|323.36|13
1639827390000|2021-12-18 11:36:30|327.52|323.42|327.51|323.41|327.52|323.42|327.5|323.4|4
1639827400000|2021-12-18 11:36:40|327.54|323.44|327.77|323.67|327.77|323.67|327.54|323.44|13
1639827410000|2021-12-18 11:36:50|327.75|323.65|327.71|323.61|327.79|323.69|327.71|323.61|8
1639827420000|2021-12-18 11:37:00|327.74|323.64|327.71|323.61|327.74|323.64|327.7|323.6|5
1639827430000|2021-12-18 11:37:10|327.72|323.62|327.71|323.61|327.72|323.62|327.71|323.61|2
1639827440000|2021-12-18 11:37:20|327.73|323.63|327.7|323.6|327.77|323.67|327.7|323.6|8
1639827450000|2021-12-18 11:37:30|327.71|323.61|327.78|323.68|327.78|323.68|327.71|323.61|9
1639827460000|2021-12-18 11:37:40|327.76|323.66|327.76|323.66|327.82|323.72|327.74|323.64|7
1639827470000|2021-12-18 11:37:50|327.71|323.61|327.73|323.63|327.76|323.66|327.7|323.6|5
1639827480000|2021-12-18 11:38:00|327.8|323.7|327.69|323.59|327.8|323.7|327.69|323.59|7
1639827490000|2021-12-18 11:38:10|327.7|323.6|327.76|323.66|327.76|323.66|327.68|323.58|6
1639827500000|2021-12-18 11:38:20|327.8|323.7|327.77|323.67|327.8|323.7|327.77|323.67|3
1639827510000|2021-12-18 11:38:30|327.76|323.66|327.76|323.66|327.79|323.69|327.75|323.65|7
1639827520000|2021-12-18 11:38:40|327.71|323.61|327.81|323.71|327.83|323.73|327.7|323.6|10
1639827530000|2021-12-18 11:38:50|327.83|323.73|327.83|323.73|327.84|323.74|327.83|323.73|3
1639827540000|2021-12-18 11:39:00|327.81|323.71|327.86|323.76|327.88|323.78|327.81|323.71|5
1639827550000|2021-12-18 11:39:10|327.84|323.74|327.86|323.76|327.89|323.79|327.84|323.74|6
1639827560000|2021-12-18 11:39:20|327.85|323.75|327.86|323.76|327.87|323.77|327.82|323.72|4
1639827570000|2021-12-18 11:39:30|327.87|323.77|327.89|323.79|327.89|323.79|327.84|323.74|6
1639827580000|2021-12-18 11:39:40|327.78|323.68|327.78|323.68|327.78|323.68|327.78|323.68|1
1639827590000|2021-12-18 11:39:50|327.85|323.75|327.71|323.61|327.89|323.79|327.71|323.61|13
1639827600000|2021-12-18 11:40:00|327.65|323.55|327.61|323.51|327.71|323.61|327.61|323.51|7
1639827610000|2021-12-18 11:40:10|327.62|323.52|327.61|323.51|327.65|323.55|327.61|323.51|6
1639827620000|2021-12-18 11:40:20|327.63|323.53|327.62|323.52|327.67|323.57|327.62|323.52|9
1639827630000|2021-12-18 11:40:30|327.64|323.54|327.63|323.53|327.66|323.56|327.62|323.52|8
1639827640000|2021-12-18 11:40:40|327.66|323.56|327.67|323.57|327.69|323.59|327.63|323.53|11
1639827650000|2021-12-18 11:40:50|327.69|323.59|327.69|323.59|327.71|323.61|327.66|323.56|6
1639827660000|2021-12-18 11:41:00|327.76|323.66|327.77|323.67|327.78|323.68|327.67|323.57|9
1639827670000|2021-12-18 11:41:10|327.72|323.62|327.72|323.62|327.72|323.62|327.7|323.6|3
1639827680000|2021-12-18 11:41:20|327.73|323.63|327.7|323.6|327.73|323.63|327.7|323.6|3
1639827690000|2021-12-18 11:41:30|327.71|323.61|327.67|323.57|327.73|323.63|327.64|323.54|6
1639827700000|2021-12-18 11:41:40|327.68|323.58|327.62|323.52|327.68|323.58|327.61|323.51|8
1639827710000|2021-12-18 11:41:50|327.58|323.48|327.65|323.55|327.69|323.59|327.58|323.48|13
1639827720000|2021-12-18 11:42:00|327.69|323.59|327.64|323.54|327.7|323.6|327.63|323.53|17
1639827730000|2021-12-18 11:42:10|327.63|323.53|327.54|323.44|327.63|323.53|327.54|323.44|6
1639827740000|2021-12-18 11:42:20|327.55|323.45|327.55|323.45|327.56|323.46|327.52|323.42|5
1639827750000|2021-12-18 11:42:30|327.53|323.43|327.45|323.35|327.53|323.43|327.45|323.35|7
1639827760000|2021-12-18 11:42:40|327.42|323.32|327.54|323.44|327.58|323.48|327.42|323.32|10
1639827770000|2021-12-18 11:42:50|327.57|323.47|327.56|323.46|327.58|323.48|327.56|323.46|3
1639827780000|2021-12-18 11:43:00|327.52|323.42|327.76|323.66|327.76|323.66|327.52|323.42|7
1639827790000|2021-12-18 11:43:10|327.78|323.68|327.76|323.66|327.81|323.71|327.76|323.66|4
1639827800000|2021-12-18 11:43:20|327.81|323.71|327.82|323.72|327.84|323.74|327.78|323.68|11
1639827810000|2021-12-18 11:43:30|327.83|323.73|327.89|323.79|327.96|323.86|327.83|323.73|9
1639827820000|2021-12-18 11:43:40|327.88|323.78|327.8|323.7|327.92|323.82|327.8|323.7|5
1639827830000|2021-12-18 11:43:50|327.78|323.68|327.79|323.69|327.81|323.71|327.73|323.63|10
1639827840000|2021-12-18 11:44:00|327.74|323.64|327.79|323.69|327.8|323.7|327.72|323.62|7
1639827850000|2021-12-18 11:44:10|327.77|323.67|327.76|323.66|327.8|323.7|327.76|323.66|4
1639827860000|2021-12-18 11:44:20|327.77|323.67|327.78|323.68|327.79|323.69|327.73|323.63|8
1639827870000|2021-12-18 11:44:30|327.77|323.67|327.55|323.45|327.79|323.69|327.48|323.38|21
1639827880000|2021-12-18 11:44:40|327.56|323.46|327.59|323.49|327.59|323.49|327.51|323.41|7
1639827890000|2021-12-18 11:44:50|327.54|323.44|327.49|323.39|327.56|323.46|327.49|323.39|11
1639827900000|2021-12-18 11:45:00|327.45|323.35|327.51|323.41|327.57|323.47|327.45|323.35|16
1639827910000|2021-12-18 11:45:10|327.5|323.4|327.34|323.24|327.55|323.45|327.32|323.22|13
1639827920000|2021-12-18 11:45:20|327.31|323.21|327.34|323.24|327.35|323.25|327.3|323.2|10
1639827930000|2021-12-18 11:45:30|327.31|323.21|327.34|323.24|327.34|323.24|327.26|323.16|8
1639827940000|2021-12-18 11:45:40|327.29|323.19|327.31|323.21|327.35|323.25|327.28|323.18|9
1639827950000|2021-12-18 11:45:50|327.33|323.23|327.3|323.2|327.33|323.23|327.27|323.17|8
1639827960000|2021-12-18 11:46:00|327.32|323.22|327.19|323.09|327.32|323.22|327.18|323.08|16
1639827970000|2021-12-18 11:46:10|327.16|323.06|327.07|322.97|327.16|323.06|327.07|322.97|9
1639827980000|2021-12-18 11:46:20|327.1|323|326.91|322.81|327.1|323|326.89|322.79|13
1639827990000|2021-12-18 11:46:30|326.85|322.75|326.72|322.62|326.94|322.84|326.72|322.62|18
1639828000000|2021-12-18 11:46:40|326.74|322.64|326.7|322.6|326.75|322.65|326.7|322.6|6
1639828010000|2021-12-18 11:46:50|326.71|322.61|326.71|322.61|326.9|322.8|326.71|322.61|12
1639828020000|2021-12-18 11:47:00|326.73|322.63|326.72|322.62|326.86|322.76|326.71|322.61|16
1639828030000|2021-12-18 11:47:10|326.73|322.63|326.73|322.63|326.9|322.8|326.71|322.61|9
1639828040000|2021-12-18 11:47:20|326.74|322.64|326.81|322.71|326.84|322.74|326.73|322.63|4
1639828050000|2021-12-18 11:47:30|326.83|322.73|326.67|322.57|326.83|322.73|326.59|322.49|15
1639828060000|2021-12-18 11:47:40|326.65|322.55|326.58|322.48|326.67|322.57|326.58|322.48|10
1639828070000|2021-12-18 11:47:50|326.59|322.49|326.64|322.54|326.73|322.63|326.59|322.49|14
1639828080000|2021-12-18 11:48:00|326.63|322.53|326.63|322.53|326.64|322.54|326.59|322.49|8
1639828090000|2021-12-18 11:48:10|326.64|322.54|326.6|322.5|326.64|322.54|326.51|322.41|9
1639828100000|2021-12-18 11:48:20|326.58|322.48|326.62|322.52|326.64|322.54|326.58|322.48|7
1639828110000|2021-12-18 11:48:30|326.68|322.58|326.62|322.52|326.7|322.6|326.61|322.51|4
1639828120000|2021-12-18 11:48:40|326.58|322.48|326.54|322.44|326.58|322.48|326.54|322.44|5
1639828130000|2021-12-18 11:48:50|326.57|322.47|326.59|322.49|326.59|322.49|326.57|322.47|4
1639828140000|2021-12-18 11:49:00|326.62|322.52|326.53|322.43|326.62|322.52|326.53|322.43|5
1639828150000|2021-12-18 11:49:10|326.56|322.46|326.54|322.44|326.56|322.46|326.51|322.41|7
1639828160000|2021-12-18 11:49:20|326.59|322.49|326.62|322.52|326.62|322.52|326.58|322.48|5
1639828170000|2021-12-18 11:49:30|326.66|322.56|326.66|322.56|326.75|322.65|326.66|322.56|6
1639828180000|2021-12-18 11:49:40|326.69|322.59|326.7|322.6|326.76|322.66|326.66|322.56|10
1639828190000|2021-12-18 11:49:50|326.71|322.61|326.71|322.61|326.74|322.64|326.69|322.59|4
1639828210000|2021-12-18 11:50:10|326.74|322.64|326.77|322.67|326.8|322.7|326.71|322.61|9
1639828220000|2021-12-18 11:50:20|326.8|322.7|326.75|322.65|326.81|322.71|326.7|322.6|8
1639828230000|2021-12-18 11:50:30|326.77|322.67|326.75|322.65|326.78|322.68|326.73|322.63|11
1639828250000|2021-12-18 11:50:50|326.78|322.68|326.75|322.65|326.78|322.68|326.75|322.65|2
1639828260000|2021-12-18 11:51:00|326.73|322.63|326.74|322.64|326.77|322.67|326.72|322.62|6
1639828270000|2021-12-18 11:51:10|326.73|322.63|326.81|322.71|326.87|322.77|326.73|322.63|9
1639828280000|2021-12-18 11:51:20|326.8|322.7|326.82|322.72|326.82|322.72|326.8|322.7|6
1639828290000|2021-12-18 11:51:30|326.78|322.68|326.73|322.63|326.78|322.68|326.68|322.58|8
1639828310000|2021-12-18 11:51:50|326.74|322.64|326.74|322.64|326.78|322.68|326.74|322.64|3
1639828320000|2021-12-18 11:52:00|326.73|322.63|326.78|322.68|326.83|322.73|326.73|322.63|17
1639828330000|2021-12-18 11:52:10|326.81|322.71|326.72|322.62|326.81|322.71|326.72|322.62|3
1639828340000|2021-12-18 11:52:20|326.71|322.61|326.7|322.6|326.71|322.61|326.7|322.6|2
1639828350000|2021-12-18 11:52:30|326.74|322.64|326.82|322.72|326.85|322.75|326.71|322.61|11
1639828360000|2021-12-18 11:52:40|326.86|322.76|326.92|322.82|326.95|322.85|326.86|322.76|9
1639828370000|2021-12-18 11:52:50|326.97|322.87|326.77|322.67|326.97|322.87|326.77|322.67|15
1639828380000|2021-12-18 11:53:00|326.8|322.7|326.75|322.65|326.83|322.73|326.7|322.6|16
1639828390000|2021-12-18 11:53:10|326.74|322.64|326.58|322.48|326.75|322.65|326.58|322.48|11
1639828400000|2021-12-18 11:53:20|326.64|322.54|326.53|322.43|326.64|322.54|326.53|322.43|19
1639828410000|2021-12-18 11:53:30|326.55|322.45|326.53|322.43|326.58|322.48|326.53|322.43|9
1639828420000|2021-12-18 11:53:40|326.54|322.44|326.53|322.43|326.54|322.44|326.53|322.43|2
1639828430000|2021-12-18 11:53:50|326.52|322.42|326.51|322.41|326.55|322.45|326.47|322.37|12
1639828440000|2021-12-18 11:54:00|326.49|322.39|326.53|322.43|326.53|322.43|326.49|322.39|5
1639828450000|2021-12-18 11:54:10|326.54|322.44|326.57|322.47|326.57|322.47|326.52|322.42|9
1639828460000|2021-12-18 11:54:20|326.63|322.53|326.62|322.52|326.63|322.53|326.58|322.48|4
1639828470000|2021-12-18 11:54:30|326.6|322.5|326.43|322.33|326.6|322.5|326.43|322.33|12
1639828480000|2021-12-18 11:54:40|326.46|322.36|326.37|322.27|326.46|322.36|326.33|322.23|18
1639828490000|2021-12-18 11:54:50|326.36|322.26|326.31|322.21|326.37|322.27|326.29|322.19|16
1639828500000|2021-12-18 11:55:00|326.34|322.24|326.2|322.1|326.34|322.24|326.17|322.07|10
1639828510000|2021-12-18 11:55:10|326.21|322.11|326.23|322.13|326.23|322.13|326.12|322.02|9
1639828520000|2021-12-18 11:55:20|326.2|322.1|326.13|322.03|326.24|322.14|326.12|322.02|12
1639828530000|2021-12-18 11:55:30|326.17|322.07|326.26|322.16|326.39|322.29|326.17|322.07|17
1639828540000|2021-12-18 11:55:40|326.24|322.14|326.37|322.27|326.37|322.27|326.24|322.14|5
1639828550000|2021-12-18 11:55:50|326.38|322.28|326.38|322.28|326.38|322.28|326.25|322.15|5
1639828560000|2021-12-18 11:56:00|326.32|322.22|326.4|322.3|326.46|322.36|326.25|322.15|11
1639828570000|2021-12-18 11:56:10|326.38|322.28|326.49|322.39|326.51|322.41|326.37|322.27|18
1639828580000|2021-12-18 11:56:20|326.53|322.43|326.49|322.39|326.55|322.45|326.48|322.38|9
1639828590000|2021-12-18 11:56:30|326.57|322.47|326.53|322.43|326.57|322.47|326.53|322.43|2
1639828600000|2021-12-18 11:56:40|326.57|322.47|326.52|322.42|326.57|322.47|326.52|322.42|4
1639828610000|2021-12-18 11:56:50|326.55|322.45|326.53|322.43|326.55|322.45|326.52|322.42|3
1639828620000|2021-12-18 11:57:00|326.52|322.42|326.52|322.42|326.63|322.53|326.52|322.42|13
1639828630000|2021-12-18 11:57:10|326.54|322.44|326.58|322.48|326.7|322.6|326.54|322.44|13
1639828640000|2021-12-18 11:57:20|326.59|322.49|326.57|322.47|326.67|322.57|326.56|322.46|15
1639828650000|2021-12-18 11:57:30|326.56|322.46|326.56|322.46|326.6|322.5|326.54|322.44|12
1639828660000|2021-12-18 11:57:40|326.54|322.44|326.57|322.47|326.59|322.49|326.54|322.44|9
1639828670000|2021-12-18 11:57:50|326.56|322.46|326.48|322.38|326.57|322.47|326.47|322.37|10
1639828680000|2021-12-18 11:58:00|326.49|322.39|326.5|322.4|326.51|322.41|326.4|322.3|7
1639828690000|2021-12-18 11:58:10|326.52|322.42|326.57|322.47|326.57|322.47|326.52|322.42|5
1639828700000|2021-12-18 11:58:20|326.55|322.45|326.55|322.45|326.57|322.47|326.55|322.45|11
1639828710000|2021-12-18 11:58:30|326.57|322.47|326.55|322.45|326.58|322.48|326.55|322.45|6
1639828720000|2021-12-18 11:58:40|326.54|322.44|326.55|322.45|326.55|322.45|326.54|322.44|2
1639828730000|2021-12-18 11:58:50|326.49|322.39|326.55|322.45|326.55|322.45|326.49|322.39|2
1639828740000|2021-12-18 11:59:00|326.53|322.43|326.55|322.45|326.64|322.54|326.53|322.43|7
1639828750000|2021-12-18 11:59:10|326.56|322.46|326.56|322.46|326.57|322.47|326.54|322.44|10
1639828760000|2021-12-18 11:59:20|326.57|322.47|326.55|322.45|326.57|322.47|326.55|322.45|2
1639828770000|2021-12-18 11:59:30|326.54|322.44|326.54|322.44|326.57|322.47|326.49|322.39|5
1639828780000|2021-12-18 11:59:40|326.55|322.45|326.55|322.45|326.57|322.47|326.55|322.45|3
1639828790000|2021-12-18 11:59:50|326.58|322.48|326.55|322.45|326.58|322.48|326.55|322.45|2
1639828800000|2021-12-18 12:00:00|326.56|322.46|326.59|322.49|326.59|322.49|326.53|322.43|10
1639828810000|2021-12-18 12:00:10|326.56|322.46|326.57|322.47|326.62|322.52|326.56|322.46|7
1639828820000|2021-12-18 12:00:20|326.56|322.46|326.56|322.46|326.59|322.49|326.56|322.46|4
1639828830000|2021-12-18 12:00:30|326.55|322.45|326.46|322.36|326.55|322.45|326.46|322.36|6
1639828840000|2021-12-18 12:00:40|326.44|322.34|326.4|322.3|326.49|322.39|326.4|322.3|8
1639828850000|2021-12-18 12:00:50|326.39|322.29|326.39|322.29|326.4|322.3|326.37|322.27|4
1639828860000|2021-12-18 12:01:00|326.4|322.3|326.4|322.3|326.4|322.3|326.38|322.28|11
1639828870000|2021-12-18 12:01:10|326.38|322.28|326.33|322.23|326.4|322.3|326.28|322.18|15
1639828880000|2021-12-18 12:01:20|326.29|322.19|326.35|322.25|326.42|322.32|326.25|322.15|9
1639828890000|2021-12-18 12:01:30|326.37|322.27|326.35|322.25|326.38|322.28|326.35|322.25|7
1639828900000|2021-12-18 12:01:40|326.39|322.29|326.39|322.29|326.48|322.38|326.35|322.25|11
1639828910000|2021-12-18 12:01:50|326.37|322.27|326.38|322.28|326.38|322.28|326.35|322.25|3
1639828920000|2021-12-18 12:02:00|326.34|322.24|326.41|322.31|326.41|322.31|326.2|322.1|18
1639828930000|2021-12-18 12:02:10|326.37|322.27|326.41|322.31|326.41|322.31|326.37|322.27|4
1639828940000|2021-12-18 12:02:20|326.35|322.25|326.54|322.44|326.56|322.46|326.35|322.25|14
1639828950000|2021-12-18 12:02:30|326.57|322.47|326.55|322.45|326.57|322.47|326.54|322.44|6
1639828960000|2021-12-18 12:02:40|326.57|322.47|326.7|322.6|326.7|322.6|326.54|322.44|11
1639828970000|2021-12-18 12:02:50|326.69|322.59|326.74|322.64|326.81|322.71|326.69|322.59|7
1639828980000|2021-12-18 12:03:00|326.78|322.68|326.71|322.61|326.78|322.68|326.71|322.61|4
1639828990000|2021-12-18 12:03:10|326.72|322.62|326.72|322.62|326.72|322.62|326.72|322.62|1
1639829000000|2021-12-18 12:03:20|326.81|322.71|326.7|322.6|326.81|322.71|326.7|322.6|3
1639829010000|2021-12-18 12:03:30|326.73|322.63|326.7|322.6|326.73|322.63|326.7|322.6|4
1639829020000|2021-12-18 12:03:40|326.78|322.68|326.7|322.6|326.78|322.68|326.69|322.59|7
1639829030000|2021-12-18 12:03:50|326.71|322.61|326.78|322.68|326.78|322.68|326.71|322.61|4
1639829040000|2021-12-18 12:04:00|326.72|322.62|326.78|322.68|326.78|322.68|326.72|322.62|3
1639829050000|2021-12-18 12:04:10|326.77|322.67|326.8|322.7|326.8|322.7|326.77|322.67|3
1639829060000|2021-12-18 12:04:20|326.78|322.68|326.74|322.64|326.78|322.68|326.69|322.59|6
1639829070000|2021-12-18 12:04:30|326.73|322.63|326.68|322.58|326.73|322.63|326.64|322.54|14
1639829080000|2021-12-18 12:04:40|326.72|322.62|326.49|322.39|326.72|322.62|326.46|322.36|23
1639829090000|2021-12-18 12:04:50|326.51|322.41|326.47|322.37|326.52|322.42|326.45|322.35|15
1639829100000|2021-12-18 12:05:00|326.48|322.38|326.42|322.32|326.52|322.42|326.41|322.31|7
1639829110000|2021-12-18 12:05:10|326.41|322.31|326.46|322.36|326.51|322.41|326.37|322.27|8
1639829120000|2021-12-18 12:05:20|326.48|322.38|326.44|322.34|326.49|322.39|326.44|322.34|9
1639829130000|2021-12-18 12:05:30|326.52|322.42|326.51|322.41|326.52|322.42|326.35|322.25|13
1639829140000|2021-12-18 12:05:40|326.47|322.37|326.48|322.38|326.48|322.38|326.47|322.37|2
1639829150000|2021-12-18 12:05:50|326.39|322.29|326.33|322.23|326.39|322.29|326.31|322.21|10
1639829160000|2021-12-18 12:06:00|326.37|322.27|326.34|322.24|326.37|322.27|326.34|322.24|3
1639829170000|2021-12-18 12:06:10|326.24|322.14|326.3|322.2|326.31|322.21|326.24|322.14|9
1639829180000|2021-12-18 12:06:20|326.24|322.14|326.4|322.3|326.4|322.3|326.24|322.14|11
1639829190000|2021-12-18 12:06:30|326.42|322.32|326.49|322.39|326.49|322.39|326.39|322.29|6
1639829200000|2021-12-18 12:06:40|326.5|322.4|326.55|322.45|326.58|322.48|326.5|322.4|4
1639829220000|2021-12-18 12:07:00|326.6|322.5|326.51|322.41|326.6|322.5|326.51|322.41|6
1639829230000|2021-12-18 12:07:10|326.61|322.51|326.56|322.46|326.63|322.53|326.51|322.41|8
1639829240000|2021-12-18 12:07:20|326.57|322.47|326.53|322.43|326.66|322.56|326.53|322.43|9
1639829250000|2021-12-18 12:07:30|326.55|322.45|326.75|322.65|326.75|322.65|326.55|322.45|12
1639829260000|2021-12-18 12:07:40|326.67|322.57|326.63|322.53|326.75|322.65|326.63|322.53|5
1639829270000|2021-12-18 12:07:50|326.72|322.62|326.72|322.62|326.72|322.62|326.72|322.62|1
1639829280000|2021-12-18 12:08:00|326.7|322.6|326.69|322.59|326.75|322.65|326.69|322.59|6
1639829290000|2021-12-18 12:08:10|326.63|322.53|326.63|322.53|326.7|322.6|326.63|322.53|8
1639829300000|2021-12-18 12:08:20|326.62|322.52|326.48|322.38|326.66|322.56|326.48|322.38|15
1639829320000|2021-12-18 12:08:40|326.52|322.42|326.53|322.43|326.55|322.45|326.51|322.41|17
1639829330000|2021-12-18 12:08:50|326.58|322.48|326.53|322.43|326.58|322.48|326.53|322.43|4
1639829340000|2021-12-18 12:09:00|326.57|322.47|326.53|322.43|326.57|322.47|326.49|322.39|8
1639829350000|2021-12-18 12:09:10|326.54|322.44|326.58|322.48|326.64|322.54|326.54|322.44|11
1639829360000|2021-12-18 12:09:20|326.62|322.52|326.63|322.53|326.71|322.61|326.62|322.52|8
1639829370000|2021-12-18 12:09:30|326.6|322.5|326.56|322.46|326.64|322.54|326.55|322.45|13
1639829380000|2021-12-18 12:09:40|326.57|322.47|326.6|322.5|326.71|322.61|326.56|322.46|11
1639829390000|2021-12-18 12:09:50|326.61|322.51|326.72|322.62|326.78|322.68|326.61|322.51|10
1639829400000|2021-12-18 12:10:00|326.74|322.64|326.7|322.6|326.74|322.64|326.7|322.6|3
1639829410000|2021-12-18 12:10:10|326.72|322.62|326.65|322.55|326.74|322.64|326.65|322.55|9
1639829420000|2021-12-18 12:10:20|326.66|322.56|326.56|322.46|326.66|322.56|326.56|322.46|8
1639829430000|2021-12-18 12:10:30|326.55|322.45|326.57|322.47|326.59|322.49|326.54|322.44|6
1639829440000|2021-12-18 12:10:40|326.56|322.46|326.56|322.46|326.65|322.55|326.52|322.42|7
1639829450000|2021-12-18 12:10:50|326.57|322.47|326.59|322.49|326.59|322.49|326.57|322.47|3
1639829460000|2021-12-18 12:11:00|326.55|322.45|326.58|322.48|326.6|322.5|326.55|322.45|6
1639829470000|2021-12-18 12:11:10|326.59|322.49|326.66|322.56|326.66|322.56|326.59|322.49|6
1639829480000|2021-12-18 12:11:20|326.67|322.57|326.68|322.58|326.78|322.68|326.67|322.57|5
1639829490000|2021-12-18 12:11:30|326.69|322.59|326.79|322.69|326.79|322.69|326.69|322.59|6
1639829500000|2021-12-18 12:11:40|326.82|322.72|326.96|322.86|326.96|322.86|326.81|322.71|4
1639829510000|2021-12-18 12:11:50|326.91|322.81|326.83|322.73|326.96|322.86|326.8|322.7|5
1639829520000|2021-12-18 12:12:00|326.85|322.75|326.82|322.72|326.88|322.78|326.8|322.7|7
1639829540000|2021-12-18 12:12:20|326.83|322.73|326.83|322.73|326.83|322.73|326.83|322.73|1
1639829550000|2021-12-18 12:12:30|326.82|322.72|326.62|322.52|326.82|322.72|326.62|322.52|14
1639829560000|2021-12-18 12:12:40|326.61|322.51|326.62|322.52|326.65|322.55|326.61|322.51|6
1639829570000|2021-12-18 12:12:50|326.56|322.46|326.59|322.49|326.61|322.51|326.53|322.43|7
1639829580000|2021-12-18 12:13:00|326.64|322.54|326.6|322.5|326.64|322.54|326.58|322.48|3
1639829590000|2021-12-18 12:13:10|326.61|322.51|326.61|322.51|326.61|322.51|326.61|322.51|1
1639829600000|2021-12-18 12:13:20|326.67|322.57|326.66|322.56|326.74|322.64|326.62|322.52|7
1639829610000|2021-12-18 12:13:30|326.81|322.71|326.74|322.64|326.81|322.71|326.73|322.63|7
1639829630000|2021-12-18 12:13:50|326.77|322.67|326.73|322.63|326.82|322.72|326.69|322.59|8
1639829640000|2021-12-18 12:14:00|326.77|322.67|326.72|322.62|326.79|322.69|326.72|322.62|5
1639829650000|2021-12-18 12:14:10|326.74|322.64|326.8|322.7|326.88|322.78|326.74|322.64|6
1639829660000|2021-12-18 12:14:20|326.78|322.68|326.83|322.73|326.83|322.73|326.78|322.68|3
1639829670000|2021-12-18 12:14:30|326.81|322.71|326.83|322.73|326.83|322.73|326.81|322.71|2
1639829690000|2021-12-18 12:14:50|326.85|322.75|326.91|322.81|326.92|322.82|326.85|322.75|4
1639829700000|2021-12-18 12:15:00|326.81|322.71|326.75|322.65|326.81|322.71|326.74|322.64|9
1639829710000|2021-12-18 12:15:10|326.73|322.63|326.78|322.68|326.79|322.69|326.59|322.49|18
1639829720000|2021-12-18 12:15:20|326.77|322.67|326.66|322.56|326.77|322.67|326.66|322.56|8
1639829730000|2021-12-18 12:15:30|326.67|322.57|326.65|322.55|326.69|322.59|326.62|322.52|18
1639829740000|2021-12-18 12:15:40|326.58|322.48|326.62|322.52|326.64|322.54|326.58|322.48|4
1639829750000|2021-12-18 12:15:50|326.61|322.51|326.67|322.57|326.67|322.57|326.61|322.51|3
1639829760000|2021-12-18 12:16:00|326.66|322.56|326.66|322.56|326.66|322.56|326.66|322.56|1
1639829770000|2021-12-18 12:16:10|326.65|322.55|326.6|322.5|326.65|322.55|326.53|322.43|8
1639829780000|2021-12-18 12:16:20|326.7|322.6|326.6|322.5|326.75|322.65|326.59|322.49|4
1639829790000|2021-12-18 12:16:30|326.67|322.57|326.6|322.5|326.71|322.61|326.54|322.44|6
1639829800000|2021-12-18 12:16:40|326.59|322.49|326.62|322.52|326.69|322.59|326.5|322.4|11
1639829810000|2021-12-18 12:16:50|326.59|322.49|326.53|322.43|326.65|322.55|326.53|322.43|7
1639829820000|2021-12-18 12:17:00|326.59|322.49|326.52|322.42|326.61|322.51|326.52|322.42|5
1639829830000|2021-12-18 12:17:10|326.53|322.43|326.61|322.51|326.61|322.51|326.53|322.43|3
1639829840000|2021-12-18 12:17:20|326.6|322.5|326.59|322.49|326.6|322.5|326.59|322.49|2
1639829850000|2021-12-18 12:17:30|326.6|322.5|326.59|322.49|326.67|322.57|326.52|322.42|6
1639829860000|2021-12-18 12:17:40|326.53|322.43|326.54|322.44|326.67|322.57|326.53|322.43|10
1639829870000|2021-12-18 12:17:50|326.56|322.46|326.5|322.4|326.67|322.57|326.5|322.4|11
1639829880000|2021-12-18 12:18:00|326.51|322.41|326.51|322.41|326.52|322.42|326.42|322.32|9
1639829890000|2021-12-18 12:18:10|326.41|322.31|326.51|322.41|326.52|322.42|326.41|322.31|4
1639829900000|2021-12-18 12:18:20|326.52|322.42|326.51|322.41|326.58|322.48|326.48|322.38|6
1639829910000|2021-12-18 12:18:30|326.52|322.42|326.51|322.41|326.58|322.48|326.51|322.41|8
1639829920000|2021-12-18 12:18:40|326.52|322.42|326.51|322.41|326.52|322.42|326.4|322.3|8
1639829930000|2021-12-18 12:18:50|326.5|322.4|326.36|322.26|326.51|322.41|326.36|322.26|12
1639829940000|2021-12-18 12:19:00|326.35|322.25|326.37|322.27|326.43|322.33|326.35|322.25|10
1639829950000|2021-12-18 12:19:10|326.4|322.3|326.49|322.39|326.49|322.39|326.4|322.3|17
1639829960000|2021-12-18 12:19:20|326.48|322.38|326.51|322.41|326.56|322.46|326.48|322.38|5
1639829970000|2021-12-18 12:19:30|326.52|322.42|326.51|322.41|326.52|322.42|326.51|322.41|2
1639829980000|2021-12-18 12:19:40|326.52|322.42|326.51|322.41|326.52|322.42|326.51|322.41|2
1639829990000|2021-12-18 12:19:50|326.52|322.42|326.48|322.38|326.53|322.43|326.43|322.33|12
1639830000000|2021-12-18 12:20:00|326.47|322.37|326.35|322.25|326.47|322.37|326.27|322.17|13
1639830010000|2021-12-18 12:20:10|326.22|322.12|326.3|322.2|326.35|322.25|326.22|322.12|3
1639830020000|2021-12-18 12:20:20|326.29|322.19|326.3|322.2|326.33|322.23|326.22|322.12|5
1639830030000|2021-12-18 12:20:30|326.27|322.17|326.3|322.2|326.3|322.2|326.27|322.17|2
1639830040000|2021-12-18 12:20:40|326.21|322.11|326.23|322.13|326.26|322.16|326.2|322.1|8
1639830050000|2021-12-18 12:20:50|326.22|322.12|326.22|322.12|326.27|322.17|326.22|322.12|7
1639830060000|2021-12-18 12:21:00|326.26|322.16|326.26|322.16|326.28|322.18|326.14|322.04|7
1639830070000|2021-12-18 12:21:10|326.27|322.17|326.32|322.22|326.35|322.25|326.27|322.17|6
1639830080000|2021-12-18 12:21:20|326.33|322.23|326.37|322.27|326.43|322.33|326.22|322.12|20
1639830090000|2021-12-18 12:21:30|326.42|322.32|326.42|322.32|326.45|322.35|326.39|322.29|10
1639830100000|2021-12-18 12:21:40|326.41|322.31|326.46|322.36|326.47|322.37|326.41|322.31|3
1639830110000|2021-12-18 12:21:50|326.45|322.35|326.36|322.26|326.47|322.37|326.35|322.25|10
1639830120000|2021-12-18 12:22:00|326.35|322.25|326.39|322.29|326.41|322.31|326.35|322.25|4
1639830130000|2021-12-18 12:22:10|326.33|322.23|326.31|322.21|326.35|322.25|326.23|322.13|6
1639830140000|2021-12-18 12:22:20|326.37|322.27|326.29|322.19|326.37|322.27|326.29|322.19|7
1639830150000|2021-12-18 12:22:30|326.2|322.1|326.2|322.1|326.24|322.14|326.18|322.08|8
1639830160000|2021-12-18 12:22:40|326.21|322.11|326.26|322.16|326.26|322.16|326.13|322.03|17
1639830170000|2021-12-18 12:22:50|326.25|322.15|326.25|322.15|326.26|322.16|326.18|322.08|9
1639830180000|2021-12-18 12:23:00|326.17|322.07|326.25|322.15|326.25|322.15|326.17|322.07|2
1639830190000|2021-12-18 12:23:10|326.27|322.17|326.25|322.15|326.27|322.17|326.17|322.07|5
1639830200000|2021-12-18 12:23:20|326.16|322.06|326.25|322.15|326.28|322.18|326.16|322.06|12
1639830210000|2021-12-18 12:23:30|326.26|322.16|326.22|322.12|326.26|322.16|326.22|322.12|3
1639830220000|2021-12-18 12:23:40|326.23|322.13|326.24|322.14|326.26|322.16|326.23|322.13|8
1639830230000|2021-12-18 12:23:50|326.22|322.12|326.24|322.14|326.26|322.16|326.16|322.06|6
1639830240000|2021-12-18 12:24:00|326.23|322.13|326.15|322.05|326.28|322.18|326.15|322.05|5
1639830250000|2021-12-18 12:24:10|326.14|322.04|326.24|322.14|326.26|322.16|326.14|322.04|11
1639830260000|2021-12-18 12:24:20|326.23|322.13|326.21|322.11|326.26|322.16|326.21|322.11|7
1639830270000|2021-12-18 12:24:30|326.2|322.1|326.02|321.92|326.2|322.1|326.02|321.92|16
1639830280000|2021-12-18 12:24:40|325.83|321.73|325.64|321.54|325.83|321.73|325.61|321.51|17
1639830290000|2021-12-18 12:24:50|325.69|321.59|325.72|321.62|325.75|321.65|325.67|321.57|16
1639830300000|2021-12-18 12:25:00|325.76|321.66|325.72|321.62|325.76|321.66|325.7|321.6|10
1639830310000|2021-12-18 12:25:10|325.71|321.61|325.72|321.62|325.77|321.67|325.68|321.58|12
1639830320000|2021-12-18 12:25:20|325.7|321.6|325.73|321.63|325.73|321.63|325.7|321.6|2
1639830330000|2021-12-18 12:25:30|325.74|321.64|325.74|321.64|325.76|321.66|325.74|321.64|3
1639830340000|2021-12-18 12:25:40|325.76|321.66|325.79|321.69|325.79|321.69|325.66|321.56|6
1639830350000|2021-12-18 12:25:50|325.78|321.68|325.15|321.05|325.78|321.68|324.98|320.88|24
1639830360000|2021-12-18 12:26:00|325|320.9|325|320.9|325.07|320.97|324.99|320.89|10
1639830370000|2021-12-18 12:26:10|325.06|320.96|324.92|320.82|325.06|320.96|324.92|320.82|5
1639830380000|2021-12-18 12:26:20|324.99|320.89|324.83|320.73|325|320.9|324.82|320.72|11
1639830390000|2021-12-18 12:26:30|324.82|320.72|325.31|321.21|325.31|321.21|324.81|320.71|15
1639830400000|2021-12-18 12:26:40|325.32|321.22|325.33|321.23|325.34|321.24|325.32|321.22|3
1639830410000|2021-12-18 12:26:50|325.31|321.21|325.32|321.22|325.34|321.24|325.31|321.21|7
1639830420000|2021-12-18 12:27:00|325.28|321.18|325.39|321.29|325.45|321.35|325.28|321.18|14
1639830430000|2021-12-18 12:27:10|325.36|321.26|325.4|321.3|325.43|321.33|325.35|321.25|14
1639830440000|2021-12-18 12:27:20|325.43|321.33|325.4|321.3|325.43|321.33|325.4|321.3|6
1639830450000|2021-12-18 12:27:30|325.43|321.33|325.44|321.34|325.49|321.39|325.4|321.3|5
1639830460000|2021-12-18 12:27:40|325.45|321.35|325.44|321.34|325.45|321.35|325.4|321.3|8
1639830470000|2021-12-18 12:27:50|325.4|321.3|325.47|321.37|325.51|321.41|325.4|321.3|9
1639830480000|2021-12-18 12:28:00|325.49|321.39|325.47|321.37|325.51|321.41|325.47|321.37|9
1639830490000|2021-12-18 12:28:10|325.5|321.4|325.45|321.35|325.5|321.4|325.43|321.33|12
1639830500000|2021-12-18 12:28:20|325.53|321.43|325.34|321.24|325.53|321.43|325.33|321.23|10
1639830510000|2021-12-18 12:28:30|325.33|321.23|325.3|321.2|325.33|321.23|325.3|321.2|2
1639830520000|2021-12-18 12:28:40|325.38|321.28|325.38|321.28|325.38|321.28|325.38|321.28|1
1639830530000|2021-12-18 12:28:50|325.3|321.2|325.44|321.34|325.47|321.37|325.3|321.2|10
1639830540000|2021-12-18 12:29:00|325.5|321.4|325.2|321.1|325.59|321.49|325.05|320.95|22
1639830550000|2021-12-18 12:29:10|325.21|321.11|325.21|321.11|325.23|321.13|325.09|320.99|16
1639830560000|2021-12-18 12:29:20|325.22|321.12|325.27|321.17|325.37|321.27|325.21|321.11|18
1639830570000|2021-12-18 12:29:30|325.28|321.18|325.34|321.24|325.36|321.26|325.24|321.14|12
1639830580000|2021-12-18 12:29:40|325.33|321.23|325.26|321.16|325.33|321.23|325.2|321.1|9
1639830590000|2021-12-18 12:29:50|325.27|321.17|325.27|321.17|325.27|321.17|325.26|321.16|3
1639830600000|2021-12-18 12:30:00|325.32|321.22|325.42|321.32|325.42|321.32|325.3|321.2|18
1639830610000|2021-12-18 12:30:10|325.37|321.27|325.39|321.29|325.4|321.3|325.37|321.27|8
1639830620000|2021-12-18 12:30:20|325.25|321.15|325.35|321.25|325.42|321.32|325.25|321.15|10
1639830630000|2021-12-18 12:30:30|325.33|321.23|325.35|321.25|325.41|321.31|325.31|321.21|9
1639830640000|2021-12-18 12:30:40|325.33|321.23|325.33|321.23|325.34|321.24|325.33|321.23|3
1639830650000|2021-12-18 12:30:50|325.34|321.24|325.3|321.2|325.34|321.24|325.26|321.16|5
1639830660000|2021-12-18 12:31:00|325.26|321.16|325.19|321.09|325.37|321.27|325.1|321|15
1639830670000|2021-12-18 12:31:10|325.18|321.08|324.87|320.77|325.18|321.08|324.85|320.75|15
1639830680000|2021-12-18 12:31:20|324.93|320.83|324.93|320.83|325.01|320.91|324.86|320.76|11
1639830690000|2021-12-18 12:31:30|324.91|320.81|325.01|320.91|325.04|320.94|324.9|320.8|13
1639830700000|2021-12-18 12:31:40|325.04|320.94|325.24|321.14|325.26|321.16|325.04|320.94|16
1639830710000|2021-12-18 12:31:50|325.23|321.13|325.23|321.13|325.28|321.18|325.22|321.12|8
1639830720000|2021-12-18 12:32:00|325.24|321.14|325.26|321.16|325.26|321.16|325.24|321.14|3
1639830730000|2021-12-18 12:32:10|325.27|321.17|325.3|321.2|325.3|321.2|325.2|321.1|9
1639830740000|2021-12-18 12:32:20|325.2|321.1|325.2|321.1|325.3|321.2|325.2|321.1|5
1639830750000|2021-12-18 12:32:30|325.26|321.16|325.32|321.22|325.35|321.25|325.26|321.16|9
1639830760000|2021-12-18 12:32:40|325.33|321.23|325.36|321.26|325.43|321.33|325.33|321.23|4
1639830770000|2021-12-18 12:32:50|325.34|321.24|325.29|321.19|325.34|321.24|325.29|321.19|2
1639830780000|2021-12-18 12:33:00|325.28|321.18|325.2|321.1|325.28|321.18|325.19|321.09|11
1639830790000|2021-12-18 12:33:10|325.22|321.12|325.25|321.15|325.25|321.15|325.22|321.12|9
1639830800000|2021-12-18 12:33:20|325.26|321.16|325.2|321.1|325.26|321.16|325.18|321.08|5
1639830810000|2021-12-18 12:33:30|325.32|321.22|325.25|321.15|325.32|321.22|325.25|321.15|3
1639830820000|2021-12-18 12:33:40|325.26|321.16|325.31|321.21|325.34|321.24|325.26|321.16|4
1639830830000|2021-12-18 12:33:50|325.27|321.17|325.3|321.2|325.35|321.25|325.27|321.17|5
1639830840000|2021-12-18 12:34:00|325.31|321.21|325.35|321.25|325.45|321.35|325.27|321.17|13
1639830850000|2021-12-18 12:34:10|325.36|321.26|325.39|321.29|325.44|321.34|325.29|321.19|14
1639830860000|2021-12-18 12:34:20|325.4|321.3|325.39|321.29|325.41|321.31|325.39|321.29|3
1639830880000|2021-12-18 12:34:40|325.4|321.3|325.46|321.36|325.46|321.36|325.34|321.24|14
1639830890000|2021-12-18 12:34:50|325.45|321.35|325.38|321.28|325.45|321.35|325.37|321.27|12
1639830900000|2021-12-18 12:35:00|325.37|321.27|325.38|321.28|325.39|321.29|325.33|321.23|5
1639830910000|2021-12-18 12:35:10|325.3|321.2|325.38|321.28|325.39|321.29|325.3|321.2|4
1639830920000|2021-12-18 12:35:20|325.39|321.29|325.42|321.32|325.52|321.42|325.38|321.28|15
1639830930000|2021-12-18 12:35:30|325.41|321.31|325.45|321.35|325.47|321.37|325.4|321.3|7
1639830940000|2021-12-18 12:35:40|325.47|321.37|325.42|321.32|325.52|321.42|325.3|321.2|10
1639830950000|2021-12-18 12:35:50|325.34|321.24|325.67|321.57|325.68|321.58|325.34|321.24|5
1639830960000|2021-12-18 12:36:00|325.65|321.55|325.66|321.56|325.69|321.59|325.65|321.55|5
1639830970000|2021-12-18 12:36:10|325.58|321.48|325.47|321.37|325.58|321.48|325.47|321.37|9
1639830980000|2021-12-18 12:36:20|325.46|321.36|325.48|321.38|325.48|321.38|325.46|321.36|5
1639830990000|2021-12-18 12:36:30|325.47|321.37|325.39|321.29|325.47|321.37|325.39|321.29|15
1639831000000|2021-12-18 12:36:40|325.33|321.23|325.34|321.24|325.37|321.27|325.26|321.16|8
1639831010000|2021-12-18 12:36:50|325.19|321.09|325.3|321.2|325.33|321.23|325.19|321.09|10
1639831020000|2021-12-18 12:37:00|325.29|321.19|325.26|321.16|325.29|321.19|325.25|321.15|7
1639831030000|2021-12-18 12:37:10|325.29|321.19|325.25|321.15|325.29|321.19|325.24|321.14|3
1639831040000|2021-12-18 12:37:20|325.24|321.14|325.12|321.02|325.25|321.15|325.12|321.02|8
1639831050000|2021-12-18 12:37:30|324.94|320.84|324.84|320.74|324.94|320.84|324.84|320.74|12
1639831060000|2021-12-18 12:37:40|324.85|320.75|324.8|320.7|324.91|320.81|324.8|320.7|12
1639831070000|2021-12-18 12:37:50|324.82|320.72|324.6|320.5|324.9|320.8|324.6|320.5|7
1639831080000|2021-12-18 12:38:00|324.7|320.6|324.84|320.74|324.84|320.74|324.66|320.56|13
1639831090000|2021-12-18 12:38:10|324.76|320.66|324.82|320.72|324.86|320.76|324.73|320.63|13
1639831100000|2021-12-18 12:38:20|324.77|320.67|324.78|320.68|324.82|320.72|324.66|320.56|5
1639831110000|2021-12-18 12:38:30|324.58|320.48|324.78|320.68|324.8|320.7|324.58|320.48|15
1639831120000|2021-12-18 12:38:40|324.57|320.47|324.58|320.48|324.59|320.49|324.52|320.42|9
1639831130000|2021-12-18 12:38:50|324.59|320.49|324.62|320.52|324.76|320.66|324.59|320.49|10
1639831140000|2021-12-18 12:39:00|324.65|320.55|324.61|320.51|324.66|320.56|324.6|320.5|7
1639831150000|2021-12-18 12:39:10|324.62|320.52|324.61|320.51|324.77|320.67|324.61|320.51|10
1639831160000|2021-12-18 12:39:20|324.62|320.52|324.66|320.56|324.66|320.56|324.62|320.52|9
1639831170000|2021-12-18 12:39:30|324.62|320.52|324.6|320.5|324.68|320.58|324.57|320.47|8
1639831180000|2021-12-18 12:39:40|324.53|320.43|324.57|320.47|324.59|320.49|324.53|320.43|6
1639831190000|2021-12-18 12:39:50|324.6|320.5|324.55|320.45|324.77|320.67|324.55|320.45|9
1639831200000|2021-12-18 12:40:00|324.57|320.47|324.57|320.47|324.61|320.51|324.57|320.47|4
1639831210000|2021-12-18 12:40:10|324.65|320.55|324.63|320.53|324.65|320.55|324.6|320.5|7
1639831220000|2021-12-18 12:40:20|324.55|320.45|324.62|320.52|324.71|320.61|324.54|320.44|9
1639831230000|2021-12-18 12:40:30|324.61|320.51|324.51|320.41|324.62|320.52|324.51|320.41|10
1639831240000|2021-12-18 12:40:40|324.5|320.4|324.51|320.41|324.51|320.41|324.5|320.4|2
1639831250000|2021-12-18 12:40:50|324.49|320.39|324.51|320.41|324.59|320.49|324.44|320.34|10
1639831260000|2021-12-18 12:41:00|324.5|320.4|324.49|320.39|324.58|320.48|324.49|320.39|6
1639831270000|2021-12-18 12:41:10|324.5|320.4|324.5|320.4|324.52|320.42|324.5|320.4|5
1639831280000|2021-12-18 12:41:20|324.51|320.41|324.5|320.4|324.52|320.42|324.5|320.4|3
1639831290000|2021-12-18 12:41:30|324.49|320.39|324.45|320.35|324.58|320.48|324.45|320.35|14
1639831300000|2021-12-18 12:41:40|324.4|320.3|324.23|320.13|324.4|320.3|324.22|320.12|15
1639831310000|2021-12-18 12:41:50|324.22|320.12|324.12|320.02|324.22|320.12|324.03|319.93|6
1639831320000|2021-12-18 12:42:00|324.15|320.05|324.16|320.06|324.22|320.12|324.13|320.03|11
1639831330000|2021-12-18 12:42:10|324.2|320.1|324.1|320|324.22|320.12|324.02|319.92|21
1639831340000|2021-12-18 12:42:20|324.14|320.04|324.3|320.2|324.34|320.24|324.13|320.03|19
1639831350000|2021-12-18 12:42:30|324.31|320.21|324.34|320.24|324.34|320.24|324.3|320.2|10
1639831360000|2021-12-18 12:42:40|324.35|320.25|324.33|320.23|324.35|320.25|324.33|320.23|10
1639831370000|2021-12-18 12:42:50|324.35|320.25|324.35|320.25|324.37|320.27|324.31|320.21|8
1639831380000|2021-12-18 12:43:00|324.32|320.22|324.17|320.07|324.32|320.22|324.11|320.01|13
1639831390000|2021-12-18 12:43:10|324.11|320.01|324.25|320.15|324.25|320.15|324.11|320.01|8
1639831400000|2021-12-18 12:43:20|324.22|320.12|324.07|319.97|324.24|320.14|324.07|319.97|19
1639831410000|2021-12-18 12:43:30|324.15|320.05|324.16|320.06|324.17|320.07|324.15|320.05|6
1639831420000|2021-12-18 12:43:40|324.19|320.09|324.2|320.1|324.2|320.1|324.09|319.99|13
1639831430000|2021-12-18 12:43:50|324.16|320.06|324.2|320.1|324.22|320.12|324.12|320.02|15
1639831450000|2021-12-18 12:44:10|324.14|320.04|324.2|320.1|324.2|320.1|324.12|320.02|7
1639831460000|2021-12-18 12:44:20|324.15|320.05|324.2|320.1|324.21|320.11|324.08|319.98|8
1639831470000|2021-12-18 12:44:30|324.11|320.01|324.21|320.11|324.21|320.11|324.11|320.01|4
1639831480000|2021-12-18 12:44:40|324.15|320.05|324.28|320.18|324.29|320.19|324.15|320.05|11
1639831490000|2021-12-18 12:44:50|324.32|320.22|324.3|320.2|324.33|320.23|324.26|320.16|5
1639831500000|2021-12-18 12:45:00|324.24|320.14|324.28|320.18|324.32|320.22|324.15|320.05|8
1639831510000|2021-12-18 12:45:10|324.29|320.19|324.36|320.26|324.36|320.26|324.29|320.19|7
1639831520000|2021-12-18 12:45:20|324.25|320.15|324.28|320.18|324.31|320.21|324.23|320.13|7
1639831530000|2021-12-18 12:45:30|324.23|320.13|324.3|320.2|324.31|320.21|324.23|320.13|4
1639831540000|2021-12-18 12:45:40|324.32|320.22|324.65|320.55|324.71|320.61|324.32|320.22|12
1639831550000|2021-12-18 12:45:50|324.64|320.54|324.65|320.55|324.72|320.62|324.63|320.53|11
1639831560000|2021-12-18 12:46:00|324.69|320.59|324.87|320.77|324.87|320.77|324.69|320.59|11
1639831570000|2021-12-18 12:46:10|324.89|320.79|324.72|320.62|324.89|320.79|324.67|320.57|10
1639831580000|2021-12-18 12:46:20|324.75|320.65|324.85|320.75|324.85|320.75|324.7|320.6|11
1639831590000|2021-12-18 12:46:30|324.81|320.71|324.78|320.68|324.87|320.77|324.73|320.63|13
1639831600000|2021-12-18 12:46:40|324.76|320.66|324.78|320.68|324.8|320.7|324.76|320.66|3
1639831610000|2021-12-18 12:46:50|324.67|320.57|324.78|320.68|324.86|320.76|324.67|320.57|4
1639831620000|2021-12-18 12:47:00|324.74|320.64|324.74|320.64|324.74|320.64|324.74|320.64|1
1639831630000|2021-12-18 12:47:10|324.78|320.68|324.78|320.68|324.78|320.68|324.78|320.68|1
1639831640000|2021-12-18 12:47:20|324.73|320.63|324.75|320.65|324.81|320.71|324.7|320.6|7
1639831650000|2021-12-18 12:47:30|324.7|320.6|324.71|320.61|324.77|320.67|324.7|320.6|4
1639831660000|2021-12-18 12:47:40|324.8|320.7|324.8|320.7|324.8|320.7|324.8|320.7|1
1639831670000|2021-12-18 12:47:50|324.83|320.73|324.83|320.73|324.83|320.73|324.83|320.73|1
1639831680000|2021-12-18 12:48:00|324.95|320.85|325.23|321.13|325.23|321.13|324.89|320.79|13
1639831690000|2021-12-18 12:48:10|325.21|321.11|325.46|321.36|325.46|321.36|325.21|321.11|16
1639831700000|2021-12-18 12:48:20|325.44|321.34|325.31|321.21|325.46|321.36|325.31|321.21|13
1639831710000|2021-12-18 12:48:30|325.32|321.22|325.03|320.93|325.38|321.28|325.03|320.93|19
1639831720000|2021-12-18 12:48:40|325.09|320.99|325.09|320.99|325.12|321.02|324.99|320.89|14
1639831730000|2021-12-18 12:48:50|325.08|320.98|325.04|320.94|325.08|320.98|324.95|320.85|9
1639831740000|2021-12-18 12:49:00|325.1|321|325.04|320.94|325.11|321.01|324.93|320.83|10
1639831750000|2021-12-18 12:49:10|325.09|320.99|325.02|320.92|325.09|320.99|324.98|320.88|11
1639831760000|2021-12-18 12:49:20|324.99|320.89|324.74|320.64|325.02|320.92|324.74|320.64|10
1639831770000|2021-12-18 12:49:30|324.75|320.65|324.78|320.68|324.78|320.68|324.68|320.58|4
1639831780000|2021-12-18 12:49:40|324.74|320.64|324.76|320.66|324.86|320.76|324.74|320.64|7
1639831790000|2021-12-18 12:49:50|324.77|320.67|324.72|320.62|324.77|320.67|324.71|320.61|3
1639831800000|2021-12-18 12:50:00|324.76|320.66|324.83|320.73|324.83|320.73|324.75|320.65|4
1639831810000|2021-12-18 12:50:10|324.88|320.78|325.14|321.04|325.14|321.04|324.88|320.78|8
1639831820000|2021-12-18 12:50:20|325.19|321.09|325.09|320.99|325.19|321.09|325.08|320.98|9
1639831830000|2021-12-18 12:50:30|325.06|320.96|325.08|320.98|325.08|320.98|325.06|320.96|3
1639831840000|2021-12-18 12:50:40|324.99|320.89|324.99|320.89|324.99|320.89|324.99|320.89|1
1639831850000|2021-12-18 12:50:50|324.97|320.87|325.14|321.04|325.16|321.06|324.97|320.87|5
1639831860000|2021-12-18 12:51:00|325.13|321.03|325.2|321.1|325.2|321.1|325.13|321.03|6
1639831870000|2021-12-18 12:51:10|325.23|321.13|325.22|321.12|325.23|321.13|325.2|321.1|7
1639831880000|2021-12-18 12:51:20|325.19|321.09|325.2|321.1|325.2|321.1|325.19|321.09|2
1639831890000|2021-12-18 12:51:30|325.15|321.05|325.14|321.04|325.15|321.05|325.14|321.04|6
1639831900000|2021-12-18 12:51:40|325.1|321|325.19|321.09|325.19|321.09|325.1|321|4
1639831910000|2021-12-18 12:51:50|325.15|321.05|325.19|321.09|325.19|321.09|325.15|321.05|2
1639831920000|2021-12-18 12:52:00|325.14|321.04|325.19|321.09|325.19|321.09|325.14|321.04|3
1639831930000|2021-12-18 12:52:10|325.15|321.05|325.14|321.04|325.15|321.05|325.14|321.04|2
1639831960000|2021-12-18 12:52:40|325.13|321.03|325.22|321.12|325.22|321.12|325.11|321.01|8
1639831970000|2021-12-18 12:52:50|325.11|321.01|325.18|321.08|325.22|321.12|325.11|321.01|4
1639831980000|2021-12-18 12:53:00|325.19|321.09|325.17|321.07|325.19|321.09|325.13|321.03|6
1639831990000|2021-12-18 12:53:10|325.2|321.1|325.39|321.29|325.4|321.3|325.2|321.1|14
1639832000000|2021-12-18 12:53:20|325.37|321.27|325.5|321.4|325.55|321.45|325.32|321.22|16
1639832010000|2021-12-18 12:53:30|325.49|321.39|325.55|321.45|325.57|321.47|325.41|321.31|6
1639832020000|2021-12-18 12:53:40|325.49|321.39|325.56|321.46|325.62|321.52|325.49|321.39|6
1639832030000|2021-12-18 12:53:50|325.53|321.43|325.72|321.62|325.78|321.68|325.52|321.42|12
1639832040000|2021-12-18 12:54:00|325.7|321.6|325.74|321.64|325.77|321.67|325.7|321.6|6
1639832050000|2021-12-18 12:54:10|325.65|321.55|325.6|321.5|325.65|321.55|325.6|321.5|3
1639832060000|2021-12-18 12:54:20|325.61|321.51|325.63|321.53|325.67|321.57|325.59|321.49|10
1639832070000|2021-12-18 12:54:30|325.64|321.54|325.73|321.63|325.76|321.66|325.61|321.51|12
1639832080000|2021-12-18 12:54:40|325.71|321.61|325.71|321.61|325.71|321.61|325.71|321.61|1
1639832090000|2021-12-18 12:54:50|325.72|321.62|325.76|321.66|325.76|321.66|325.7|321.6|5
1639832100000|2021-12-18 12:55:00|325.81|321.71|325.8|321.7|325.87|321.77|325.79|321.69|8
1639832110000|2021-12-18 12:55:10|325.77|321.67|325.64|321.54|325.83|321.73|325.64|321.54|7
1639832120000|2021-12-18 12:55:20|325.66|321.56|325.57|321.47|325.68|321.58|325.57|321.47|10
1639832130000|2021-12-18 12:55:30|325.58|321.48|325.65|321.55|325.74|321.64|325.58|321.48|16
1639832140000|2021-12-18 12:55:40|325.64|321.54|325.65|321.55|325.65|321.55|325.64|321.54|2
1639832150000|2021-12-18 12:55:50|325.66|321.56|325.66|321.56|325.67|321.57|325.66|321.56|5
1639832160000|2021-12-18 12:56:00|325.67|321.57|325.67|321.57|325.67|321.57|325.65|321.55|7
1639832170000|2021-12-18 12:56:10|325.66|321.56|325.68|321.58|325.68|321.58|325.65|321.55|6
1639832180000|2021-12-18 12:56:20|325.67|321.57|325.69|321.59|325.72|321.62|325.64|321.54|13
1639832190000|2021-12-18 12:56:30|325.66|321.56|325.67|321.57|325.67|321.57|325.66|321.56|2
1639832200000|2021-12-18 12:56:40|325.66|321.56|325.68|321.58|325.75|321.65|325.65|321.55|10
1639832220000|2021-12-18 12:57:00|325.75|321.65|325.73|321.63|325.75|321.65|325.71|321.61|3
1639832230000|2021-12-18 12:57:10|325.74|321.64|325.59|321.49|325.79|321.69|325.58|321.48|18
1639832240000|2021-12-18 12:57:20|325.58|321.48|325.58|321.48|325.63|321.53|325.47|321.37|16
1639832250000|2021-12-18 12:57:30|325.63|321.53|325.64|321.54|325.79|321.69|325.62|321.52|16
1639832260000|2021-12-18 12:57:40|325.65|321.55|325.55|321.45|325.65|321.55|325.55|321.45|8
1639832270000|2021-12-18 12:57:50|325.54|321.44|325.48|321.38|325.57|321.47|325.46|321.36|10
1639832280000|2021-12-18 12:58:00|325.46|321.36|325.47|321.37|325.54|321.44|325.46|321.36|5
1639832290000|2021-12-18 12:58:10|325.46|321.36|325.44|321.34|325.46|321.36|325.41|321.31|5
1639832300000|2021-12-18 12:58:20|325.45|321.35|325.45|321.35|325.46|321.36|325.45|321.35|3
1639832310000|2021-12-18 12:58:30|325.44|321.34|325.45|321.35|325.51|321.41|325.44|321.34|3
1639832320000|2021-12-18 12:58:40|325.44|321.34|325.46|321.36|325.46|321.36|325.44|321.34|3
1639832330000|2021-12-18 12:58:50|325.45|321.35|325.45|321.35|325.45|321.35|325.45|321.35|1
1639832340000|2021-12-18 12:59:00|325.46|321.36|325.46|321.36|325.46|321.36|325.46|321.36|1
1639832350000|2021-12-18 12:59:10|325.47|321.37|325.54|321.44|325.56|321.46|325.47|321.37|17
1639832360000|2021-12-18 12:59:20|325.52|321.42|325.73|321.63|325.81|321.71|325.52|321.42|9
1639832370000|2021-12-18 12:59:30|325.7|321.6|325.88|321.78|325.89|321.79|325.7|321.6|11
1639832380000|2021-12-18 12:59:40|325.83|321.73|325.88|321.78|325.88|321.78|325.83|321.73|4
1639832390000|2021-12-18 12:59:50|325.83|321.73|325.7|321.6|325.88|321.78|325.7|321.6|5
1639832400000|2021-12-18 13:00:00|325.71|321.61|325.52|321.42|325.77|321.67|325.5|321.4|15
1639832410000|2021-12-18 13:00:10|325.53|321.43|325.44|321.34|325.53|321.43|325.37|321.27|17
1639832420000|2021-12-18 13:00:20|325.47|321.37|325.58|321.48|325.67|321.57|325.47|321.37|21
1639832430000|2021-12-18 13:00:30|325.57|321.47|325.53|321.43|325.57|321.47|325.45|321.35|9
1639832440000|2021-12-18 13:00:40|325.51|321.41|325.46|321.36|325.59|321.49|325.46|321.36|14
1639832450000|2021-12-18 13:00:50|325.32|321.22|325.5|321.4|325.56|321.46|325.32|321.22|11
1639832460000|2021-12-18 13:01:00|325.48|321.38|325.62|321.52|325.64|321.54|325.48|321.38|12
1639832470000|2021-12-18 13:01:10|325.64|321.54|325.68|321.58|325.68|321.58|325.64|321.54|3
1639832480000|2021-12-18 13:01:20|325.67|321.57|325.66|321.56|325.68|321.58|325.61|321.51|6
1639832490000|2021-12-18 13:01:30|325.65|321.55|325.65|321.55|325.65|321.55|325.65|321.55|1
1639832500000|2021-12-18 13:01:40|325.58|321.48|325.55|321.45|325.63|321.53|325.55|321.45|5
1639832510000|2021-12-18 13:01:50|325.54|321.44|325.9|321.8|325.9|321.8|325.54|321.44|7
1639832520000|2021-12-18 13:02:00|325.89|321.79|325.69|321.59|325.89|321.79|325.62|321.52|22
1639832530000|2021-12-18 13:02:10|325.6|321.5|325.65|321.55|325.68|321.58|325.6|321.5|3
1639832540000|2021-12-18 13:02:20|325.59|321.49|325.5|321.4|325.68|321.58|325.47|321.37|13
1639832550000|2021-12-18 13:02:30|325.49|321.39|325.5|321.4|325.53|321.43|325.48|321.38|18
1639832560000|2021-12-18 13:02:40|325.49|321.39|325.49|321.39|325.51|321.41|325.49|321.39|9
1639832570000|2021-12-18 13:02:50|325.5|321.4|325.55|321.45|325.55|321.45|325.48|321.38|14
1639832580000|2021-12-18 13:03:00|325.52|321.42|325.66|321.56|325.7|321.6|325.52|321.42|15
1639832590000|2021-12-18 13:03:10|325.67|321.57|325.67|321.57|325.67|321.57|325.67|321.57|1
1639832600000|2021-12-18 13:03:20|325.66|321.56|325.62|321.52|325.77|321.67|325.57|321.47|12
1639832610000|2021-12-18 13:03:30|325.61|321.51|325.53|321.43|325.61|321.51|325.48|321.38|12
1639832620000|2021-12-18 13:03:40|325.5|321.4|325.48|321.38|325.5|321.4|325.47|321.37|5
1639832630000|2021-12-18 13:03:50|325.5|321.4|325.42|321.32|325.5|321.4|325.42|321.32|2
1639832640000|2021-12-18 13:04:00|325.5|321.4|325.5|321.4|325.5|321.4|325.5|321.4|1
1639832660000|2021-12-18 13:04:20|325.52|321.42|325.58|321.48|325.59|321.49|325.52|321.42|5
1639832670000|2021-12-18 13:04:30|325.64|321.54|325.64|321.54|325.64|321.54|325.64|321.54|1
1639832680000|2021-12-18 13:04:40|325.58|321.48|325.58|321.48|325.58|321.48|325.58|321.48|1
1639832690000|2021-12-18 13:04:50|325.59|321.49|325.59|321.49|325.59|321.49|325.59|321.49|1
1639832700000|2021-12-18 13:05:00|325.6|321.5|325.54|321.44|325.6|321.5|325.53|321.43|4
1639832720000|2021-12-18 13:05:20|325.53|321.43|325.58|321.48|325.58|321.48|325.51|321.41|9
1639832730000|2021-12-18 13:05:30|325.54|321.44|325.75|321.65|325.85|321.75|325.54|321.44|12
1639832740000|2021-12-18 13:05:40|325.85|321.75|326.06|321.96|326.06|321.96|325.85|321.75|12
1639832750000|2021-12-18 13:05:50|326.08|321.98|326.16|322.06|326.18|322.08|326.06|321.96|7
1639832760000|2021-12-18 13:06:00|326.17|322.07|326.26|322.16|326.3|322.2|326.17|322.07|12
1639832770000|2021-12-18 13:06:10|326.29|322.19|326.42|322.32|326.45|322.35|326.29|322.19|18
1639832780000|2021-12-18 13:06:20|326.43|322.33|326.3|322.2|326.44|322.34|326.28|322.18|15
1639832790000|2021-12-18 13:06:30|326.31|322.21|326.34|322.24|326.35|322.25|326.27|322.17|13
1639832800000|2021-12-18 13:06:40|326.29|322.19|326.41|322.31|326.41|322.31|326.29|322.19|7
1639832810000|2021-12-18 13:06:50|326.4|322.3|326.39|322.29|326.41|322.31|326.38|322.28|8
1639832820000|2021-12-18 13:07:00|326.36|322.26|326.23|322.13|326.36|322.26|326.23|322.13|14
1639832830000|2021-12-18 13:07:10|326.18|322.08|325.83|321.73|326.18|322.08|325.83|321.73|12
1639832840000|2021-12-18 13:07:20|325.82|321.72|325.83|321.73|325.86|321.76|325.78|321.68|9
1639832850000|2021-12-18 13:07:30|325.82|321.72|325.81|321.71|325.82|321.72|325.81|321.71|2
1639832860000|2021-12-18 13:07:40|325.85|321.75|325.99|321.89|325.99|321.89|325.83|321.73|7
1639832870000|2021-12-18 13:07:50|325.91|321.81|325.85|321.75|325.98|321.88|325.85|321.75|11
1639832880000|2021-12-18 13:08:00|325.92|321.82|325.85|321.75|325.98|321.88|325.84|321.74|5
1639832890000|2021-12-18 13:08:10|325.87|321.77|325.73|321.63|325.87|321.77|325.72|321.62|6
1639832900000|2021-12-18 13:08:20|325.74|321.64|325.61|321.51|325.74|321.64|325.61|321.51|7
1639832910000|2021-12-18 13:08:30|325.59|321.49|325.87|321.77|325.87|321.77|325.59|321.49|7
1639832920000|2021-12-18 13:08:40|325.83|321.73|325.95|321.85|325.95|321.85|325.8|321.7|11
1639832930000|2021-12-18 13:08:50|325.96|321.86|326.02|321.92|326.02|321.92|325.93|321.83|11
1639832940000|2021-12-18 13:09:00|326.12|322.02|326.17|322.07|326.22|322.12|326.12|322.02|9
1639832950000|2021-12-18 13:09:10|326.18|322.08|326.14|322.04|326.19|322.09|326.12|322.02|7
1639832960000|2021-12-18 13:09:20|326.12|322.02|326.15|322.05|326.15|322.05|326.08|321.98|10
1639832970000|2021-12-18 13:09:30|326.16|322.06|326.12|322.02|326.17|322.07|326.12|322.02|8
1639832980000|2021-12-18 13:09:40|326.17|322.07|325.69|321.59|326.17|322.07|325.69|321.59|15
1639832990000|2021-12-18 13:09:50|325.7|321.6|325.65|321.55|325.74|321.64|325.63|321.53|9
1639833000000|2021-12-18 13:10:00|325.63|321.53|325.66|321.56|325.81|321.71|325.56|321.46|19
1639833010000|2021-12-18 13:10:10|325.57|321.47|325.65|321.55|325.72|321.62|325.57|321.47|13
1639833020000|2021-12-18 13:10:20|325.64|321.54|325.78|321.68|325.8|321.7|325.64|321.54|8
1639833030000|2021-12-18 13:10:30|325.8|321.7|325.82|321.72|325.85|321.75|325.72|321.62|10
1639833040000|2021-12-18 13:10:40|325.85|321.75|325.91|321.81|325.92|321.82|325.82|321.72|5
1639833050000|2021-12-18 13:10:50|325.92|321.82|326.1|322|326.11|322.01|325.92|321.82|15
1639833060000|2021-12-18 13:11:00|326.13|322.03|326.12|322.02|326.2|322.1|326.1|322|7
1639833070000|2021-12-18 13:11:10|326.15|322.05|326.12|322.02|326.15|322.05|326.12|322.02|2
1639833090000|2021-12-18 13:11:30|326.11|322.01|326.04|321.94|326.11|322.01|326.04|321.94|9
1639833100000|2021-12-18 13:11:40|326.03|321.93|326.04|321.94|326.05|321.95|326.03|321.93|7
1639833110000|2021-12-18 13:11:50|326.03|321.93|326.02|321.92|326.03|321.93|326.02|321.92|2
1639833120000|2021-12-18 13:12:00|325.92|321.82|326.19|322.09|326.19|322.09|325.92|321.82|12
1639833130000|2021-12-18 13:12:10|326.24|322.14|326.18|322.08|326.29|322.19|326.18|322.08|8
1639833140000|2021-12-18 13:12:20|326.29|322.19|326.14|322.04|326.3|322.2|326.1|322|10
1639833150000|2021-12-18 13:12:30|326.08|321.98|326.14|322.04|326.14|322.04|326.08|321.98|2
1639833170000|2021-12-18 13:12:50|326.15|322.05|326.17|322.07|326.19|322.09|326.14|322.04|14
1639833180000|2021-12-18 13:13:00|326.18|322.08|326.08|321.98|326.18|322.08|326.08|321.98|7
1639833190000|2021-12-18 13:13:10|326.06|321.96|326.06|321.96|326.08|321.98|326.05|321.95|5
1639833200000|2021-12-18 13:13:20|326.07|321.97|326.08|321.98|326.08|321.98|326.06|321.96|7
1639833210000|2021-12-18 13:13:30|326.06|321.96|326.14|322.04|326.22|322.12|326.06|321.96|10
1639833220000|2021-12-18 13:13:40|326.15|322.05|326.23|322.13|326.24|322.14|326.15|322.05|12
1639833230000|2021-12-18 13:13:50|326.22|322.12|326.18|322.08|326.22|322.12|326.18|322.08|2
1639833240000|2021-12-18 13:14:00|326.11|322.01|326.19|322.09|326.2|322.1|326.1|322|4
1639833250000|2021-12-18 13:14:10|326.2|322.1|326.21|322.11|326.21|322.11|326.18|322.08|3
1639833260000|2021-12-18 13:14:20|326.22|322.12|326.24|322.14|326.26|322.16|326.21|322.11|9
1639833270000|2021-12-18 13:14:30|326.31|322.21|326.31|322.21|326.31|322.21|326.31|322.21|1
1639833280000|2021-12-18 13:14:40|326.38|322.28|326.4|322.3|326.41|322.31|326.38|322.28|3
1639833290000|2021-12-18 13:14:50|326.41|322.31|326.33|322.23|326.41|322.31|326.33|322.23|6
1639833300000|2021-12-18 13:15:00|326.32|322.22|326.3|322.2|326.39|322.29|326.29|322.19|9
1639833310000|2021-12-18 13:15:10|326.31|322.21|326.26|322.16|326.31|322.21|326.26|322.16|6
1639833320000|2021-12-18 13:15:20|326.27|322.17|326.22|322.12|326.31|322.21|326.22|322.12|8
1639833330000|2021-12-18 13:15:30|326.23|322.13|326.27|322.17|326.33|322.23|326.23|322.13|6
1639833340000|2021-12-18 13:15:40|326.28|322.18|326.32|322.22|326.42|322.32|326.27|322.17|17
1639833350000|2021-12-18 13:15:50|326.31|322.21|326.32|322.22|326.4|322.3|326.26|322.16|9
1639833360000|2021-12-18 13:16:00|326.31|322.21|326.16|322.06|326.38|322.28|326.1|322|14
1639833370000|2021-12-18 13:16:10|326.15|322.05|326.15|322.05|326.17|322.07|326.15|322.05|6
1639833380000|2021-12-18 13:16:20|326.18|322.08|326.15|322.05|326.18|322.08|326.13|322.03|6
1639833390000|2021-12-18 13:16:30|326.2|322.1|326.17|322.07|326.2|322.1|326.16|322.06|5
1639833400000|2021-12-18 13:16:40|326.16|322.06|326.16|322.06|326.17|322.07|326.16|322.06|3
1639833410000|2021-12-18 13:16:50|326.17|322.07|326.2|322.1|326.21|322.11|326.17|322.07|5
1639833420000|2021-12-18 13:17:00|326.23|322.13|326.19|322.09|326.23|322.13|326.15|322.05|8
1639833430000|2021-12-18 13:17:10|326.18|322.08|326.07|321.97|326.18|322.08|326.06|321.96|8
1639833440000|2021-12-18 13:17:20|326.06|321.96|325.7|321.6|326.06|321.96|325.7|321.6|13
1639833450000|2021-12-18 13:17:30|325.69|321.59|325.45|321.35|325.72|321.62|325.44|321.34|11
1639833460000|2021-12-18 13:17:40|325.46|321.36|325.57|321.47|325.58|321.48|325.44|321.34|13
1639833470000|2021-12-18 13:17:50|325.49|321.39|325.67|321.57|325.72|321.62|325.48|321.38|13
1639833480000|2021-12-18 13:18:00|325.64|321.54|325.57|321.47|325.77|321.67|325.57|321.47|19
1639833490000|2021-12-18 13:18:10|325.56|321.46|325.56|321.46|325.62|321.52|325.53|321.43|19
1639833500000|2021-12-18 13:18:20|325.55|321.45|325.61|321.51|325.63|321.53|325.53|321.43|14
1639833510000|2021-12-18 13:18:30|325.63|321.53|325.55|321.45|325.64|321.54|325.54|321.44|15
1639833520000|2021-12-18 13:18:40|325.54|321.44|325.48|321.38|325.6|321.5|325.46|321.36|13
1639833530000|2021-12-18 13:18:50|325.5|321.4|325.41|321.31|325.5|321.4|325.41|321.31|13
1639833540000|2021-12-18 13:19:00|325.4|321.3|325.38|321.28|325.41|321.31|325.38|321.28|10
1639833550000|2021-12-18 13:19:10|325.39|321.29|325.37|321.27|325.39|321.29|325.37|321.27|13
1639833560000|2021-12-18 13:19:20|325.36|321.26|325.32|321.22|325.36|321.26|325.32|321.22|7
1639833570000|2021-12-18 13:19:30|325.33|321.23|325.39|321.29|325.39|321.29|325.33|321.23|10
1639833580000|2021-12-18 13:19:40|325.38|321.28|325.25|321.15|325.38|321.28|325.2|321.1|12
1639833590000|2021-12-18 13:19:50|325.26|321.16|325.31|321.21|325.31|321.21|325.24|321.14|7
1639833600000|2021-12-18 13:20:00|325.3|321.2|325.29|321.19|325.3|321.2|325.16|321.06|6
1639833610000|2021-12-18 13:20:10|325.28|321.18|325.13|321.03|325.28|321.18|325.13|321.03|11
1639833620000|2021-12-18 13:20:20|325.12|321.02|324.83|320.73|325.12|321.02|324.8|320.7|16
1639833630000|2021-12-18 13:20:30|324.86|320.76|324.98|320.88|325.04|320.94|324.86|320.76|21
1639833640000|2021-12-18 13:20:40|324.95|320.85|324.96|320.86|325.01|320.91|324.95|320.85|20
1639833650000|2021-12-18 13:20:50|325.02|320.92|325.09|320.99|325.09|320.99|324.9|320.8|22
1639833660000|2021-12-18 13:21:00|325.12|321.02|325.34|321.24|325.37|321.27|325.1|321|20
1639833670000|2021-12-18 13:21:10|325.32|321.22|325.4|321.3|325.4|321.3|325.31|321.21|12
1639833680000|2021-12-18 13:21:20|325.44|321.34|325.45|321.35|325.51|321.41|325.34|321.24|8
1639833690000|2021-12-18 13:21:30|325.5|321.4|325.48|321.38|325.5|321.4|325.48|321.38|2
1639833700000|2021-12-18 13:21:40|325.47|321.37|325.53|321.43|325.53|321.43|325.47|321.37|3
1639833710000|2021-12-18 13:21:50|325.5|321.4|325.52|321.42|325.55|321.45|325.5|321.4|6
1639833720000|2021-12-18 13:22:00|325.51|321.41|325.46|321.36|325.52|321.42|325.44|321.34|9
1639833730000|2021-12-18 13:22:10|325.47|321.37|325.32|321.22|325.49|321.39|325.32|321.22|20
1639833740000|2021-12-18 13:22:20|325.3|321.2|325.31|321.21|325.32|321.22|325.3|321.2|8
1639833750000|2021-12-18 13:22:30|325.32|321.22|325.27|321.17|325.35|321.25|325.26|321.16|8
1639833760000|2021-12-18 13:22:40|325.25|321.15|325.36|321.26|325.37|321.27|325.25|321.15|15
1639833770000|2021-12-18 13:22:50|325.37|321.27|325.37|321.27|325.43|321.33|325.35|321.25|6
1639833780000|2021-12-18 13:23:00|325.38|321.28|325.37|321.27|325.41|321.31|325.37|321.27|4
1639833790000|2021-12-18 13:23:10|325.45|321.35|325.46|321.36|325.51|321.41|325.45|321.35|10
1639833800000|2021-12-18 13:23:20|325.48|321.38|325.5|321.4|325.51|321.41|325.47|321.37|9
1639833810000|2021-12-18 13:23:30|325.49|321.39|325.37|321.27|325.52|321.42|325.37|321.27|11
1639833820000|2021-12-18 13:23:40|325.36|321.26|325.37|321.27|325.38|321.28|325.33|321.23|5
1639833830000|2021-12-18 13:23:50|325.35|321.25|325.37|321.27|325.37|321.27|325.35|321.25|3
1639833840000|2021-12-18 13:24:00|325.33|321.23|325.22|321.12|325.37|321.27|325.22|321.12|13
1639833850000|2021-12-18 13:24:10|325.19|321.09|324.84|320.74|325.2|321.1|324.83|320.73|17
1639833860000|2021-12-18 13:24:20|324.85|320.75|324.86|320.76|324.92|320.82|324.84|320.74|8
1639833870000|2021-12-18 13:24:30|324.91|320.81|324.81|320.71|324.94|320.84|324.81|320.71|12
1639833880000|2021-12-18 13:24:40|324.8|320.7|324.94|320.84|324.97|320.87|324.79|320.69|17
1639833890000|2021-12-18 13:24:50|324.93|320.83|324.94|320.84|324.98|320.88|324.9|320.8|16
1639833900000|2021-12-18 13:25:00|324.97|320.87|325.07|320.97|325.1|321|324.97|320.87|14
1639833910000|2021-12-18 13:25:10|325.11|321.01|325.1|321|325.13|321.03|325.07|320.97|4
1639833920000|2021-12-18 13:25:20|325.07|320.97|325.07|320.97|325.07|320.97|325.07|320.97|1
1639833930000|2021-12-18 13:25:30|325.1|321|325.08|320.98|325.1|321|325.08|320.98|3
1639833940000|2021-12-18 13:25:40|325.07|320.97|325|320.9|325.07|320.97|325|320.9|4
1639833950000|2021-12-18 13:25:50|324.99|320.89|324.92|320.82|325|320.9|324.86|320.76|13
1639833960000|2021-12-18 13:26:00|324.91|320.81|324.91|320.81|324.94|320.84|324.84|320.74|17
1639833970000|2021-12-18 13:26:10|324.97|320.87|325.05|320.95|325.05|320.95|324.97|320.87|8
1639833980000|2021-12-18 13:26:20|325.02|320.92|325.1|321|325.1|321|324.98|320.88|11
1639833990000|2021-12-18 13:26:30|325.03|320.93|325.04|320.94|325.14|321.04|325.03|320.93|8
1639834000000|2021-12-18 13:26:40|325.05|320.95|325.05|320.95|325.08|320.98|325.02|320.92|9
1639834010000|2021-12-18 13:26:50|325.07|320.97|325.09|320.99|325.1|321|325.06|320.96|12
1639834020000|2021-12-18 13:27:00|325.07|320.97|325.09|320.99|325.12|321.02|324.99|320.89|12
1639834030000|2021-12-18 13:27:10|325.11|321.01|325.36|321.26|325.36|321.26|325.1|321|17
1639834040000|2021-12-18 13:27:20|325.34|321.24|325.34|321.24|325.37|321.27|325.29|321.19|4
1639834050000|2021-12-18 13:27:30|325.33|321.23|325.3|321.2|325.35|321.25|325.29|321.19|6
1639834060000|2021-12-18 13:27:40|325.31|321.21|325.34|321.24|325.34|321.24|325.3|321.2|4
1639834070000|2021-12-18 13:27:50|325.36|321.26|325.38|321.28|325.38|321.28|325.35|321.25|4
1639834080000|2021-12-18 13:28:00|325.25|321.15|325.34|321.24|325.38|321.28|325.25|321.15|5
1639834090000|2021-12-18 13:28:10|325.33|321.23|325.25|321.15|325.36|321.26|325.13|321.03|16
1639834100000|2021-12-18 13:28:20|325.24|321.14|325.41|321.31|325.47|321.37|325.24|321.14|16
1639834110000|2021-12-18 13:28:30|325.42|321.32|325.33|321.23|325.42|321.32|325.33|321.23|16
1639834120000|2021-12-18 13:28:40|325.37|321.27|325.37|321.27|325.37|321.27|325.37|321.27|1
1639834130000|2021-12-18 13:28:50|325.38|321.28|325.31|321.21|325.42|321.32|325.29|321.19|19
1639834140000|2021-12-18 13:29:00|325.32|321.22|325.3|321.2|325.35|321.25|325.27|321.17|21
1639834150000|2021-12-18 13:29:10|325.28|321.18|325.2|321.1|325.3|321.2|325.19|321.09|13
1639834160000|2021-12-18 13:29:20|325.22|321.12|324.93|320.83|325.22|321.12|324.85|320.75|20
1639834170000|2021-12-18 13:29:30|324.94|320.84|325.02|320.92|325.03|320.93|324.94|320.84|7
1639834180000|2021-12-18 13:29:40|325.01|320.91|325.03|320.93|325.03|320.93|325.01|320.91|2
1639834190000|2021-12-18 13:29:50|325.01|320.91|324.92|320.82|325.02|320.92|324.88|320.78|18
1639834200000|2021-12-18 13:30:00|324.96|320.86|324.8|320.7|324.96|320.86|324.8|320.7|3
1639834210000|2021-12-18 13:30:10|324.82|320.72|324.83|320.73|324.84|320.74|324.82|320.72|4
1639834220000|2021-12-18 13:30:20|324.9|320.8|325.02|320.92|325.02|320.92|324.85|320.75|14
1639834230000|2021-12-18 13:30:30|325.06|320.96|325.01|320.91|325.09|320.99|325.01|320.91|8
1639834240000|2021-12-18 13:30:40|325.03|320.93|324.99|320.89|325.03|320.93|324.94|320.84|11
1639834250000|2021-12-18 13:30:50|324.98|320.88|325|320.9|325.01|320.91|324.95|320.85|5
1639834260000|2021-12-18 13:31:00|325.01|320.91|325.1|321|325.1|321|324.9|320.8|9
1639834270000|2021-12-18 13:31:10|325.11|321.01|325.17|321.07|325.21|321.11|325.11|321.01|5
1639834280000|2021-12-18 13:31:20|325.25|321.15|325.26|321.16|325.29|321.19|325.25|321.15|4
1639834290000|2021-12-18 13:31:30|325.33|321.23|325.32|321.22|325.36|321.26|325.31|321.21|5
1639834300000|2021-12-18 13:31:40|325.33|321.23|325.33|321.23|325.36|321.26|325.33|321.23|9
1639834310000|2021-12-18 13:31:50|325.32|321.22|325.32|321.22|325.34|321.24|325.25|321.15|5
1639834320000|2021-12-18 13:32:00|325.28|321.18|325.32|321.22|325.34|321.24|325.25|321.15|5
1639834330000|2021-12-18 13:32:10|325.28|321.18|325.31|321.21|325.35|321.25|325.27|321.17|9
1639834340000|2021-12-18 13:32:20|325.28|321.18|325.34|321.24|325.37|321.27|325.28|321.18|16
1639834350000|2021-12-18 13:32:30|325.35|321.25|325.31|321.21|325.38|321.28|325.31|321.21|11
1639834360000|2021-12-18 13:32:40|325.32|321.22|325.37|321.27|325.39|321.29|325.31|321.21|7
1639834370000|2021-12-18 13:32:50|325.35|321.25|325.31|321.21|325.37|321.27|325.3|321.2|8
1639834380000|2021-12-18 13:33:00|325.24|321.14|325.19|321.09|325.24|321.14|325.19|321.09|11
1639834390000|2021-12-18 13:33:10|325.2|321.1|325|320.9|325.2|321.1|324.92|320.82|16
1639834400000|2021-12-18 13:33:20|324.99|320.89|325.02|320.92|325.03|320.93|324.95|320.85|9
1639834410000|2021-12-18 13:33:30|325.01|320.91|325.07|320.97|325.07|320.97|325.01|320.91|8
1639834420000|2021-12-18 13:33:40|325.08|320.98|325.28|321.18|325.32|321.22|325.08|320.98|15
1639834430000|2021-12-18 13:33:50|325.3|321.2|325.27|321.17|325.33|321.23|325.26|321.16|9
1639834440000|2021-12-18 13:34:00|325.28|321.18|325.3|321.2|325.3|321.2|325.27|321.17|14
1639834450000|2021-12-18 13:34:10|325.29|321.19|325.35|321.25|325.41|321.31|325.24|321.14|19
1639834460000|2021-12-18 13:34:20|325.42|321.32|325.41|321.31|325.45|321.35|325.36|321.26|13
1639834470000|2021-12-18 13:34:30|325.39|321.29|325.48|321.38|325.5|321.4|325.37|321.27|20
1639834480000|2021-12-18 13:34:40|325.52|321.42|325.4|321.3|325.52|321.42|325.4|321.3|14
1639834490000|2021-12-18 13:34:50|325.38|321.28|325.33|321.23|325.38|321.28|325.33|321.23|11
1639834500000|2021-12-18 13:35:00|325.34|321.24|325.34|321.24|325.42|321.32|325.29|321.19|8
1639834510000|2021-12-18 13:35:10|325.35|321.25|325.35|321.25|325.36|321.26|325.33|321.23|9
1639834520000|2021-12-18 13:35:20|325.36|321.26|325.35|321.25|325.42|321.32|325.35|321.25|6
1639834530000|2021-12-18 13:35:30|325.36|321.26|325.44|321.34|325.44|321.34|325.35|321.25|9
1639834540000|2021-12-18 13:35:40|325.41|321.31|325.46|321.36|325.5|321.4|325.39|321.29|11
1639834550000|2021-12-18 13:35:50|325.47|321.37|325.5|321.4|325.52|321.42|325.46|321.36|8
1639834560000|2021-12-18 13:36:00|325.51|321.41|325.48|321.38|325.56|321.46|325.48|321.38|10
1639834570000|2021-12-18 13:36:10|325.49|321.39|325.47|321.37|325.5|321.4|325.47|321.37|6
1639834580000|2021-12-18 13:36:20|325.49|321.39|325.42|321.32|325.49|321.39|325.34|321.24|8
1639834590000|2021-12-18 13:36:30|325.43|321.33|325.36|321.26|325.43|321.33|325.36|321.26|8
1639834600000|2021-12-18 13:36:40|325.35|321.25|325.38|321.28|325.38|321.28|325.34|321.24|8
1639834610000|2021-12-18 13:36:50|325.43|321.33|325.33|321.23|325.43|321.33|325.3|321.2|20
1639834620000|2021-12-18 13:37:00|325.34|321.24|325.25|321.15|325.37|321.27|325.22|321.12|10
1639834630000|2021-12-18 13:37:10|325.24|321.14|325.18|321.08|325.25|321.15|325.18|321.08|13
1639834640000|2021-12-18 13:37:20|325.14|321.04|325.22|321.12|325.23|321.13|325.14|321.04|17
1639834650000|2021-12-18 13:37:30|325.23|321.13|325.19|321.09|325.24|321.14|325.16|321.06|15
1639834660000|2021-12-18 13:37:40|325.17|321.07|325.12|321.02|325.19|321.09|325.12|321.02|14
1639834670000|2021-12-18 13:37:50|325.13|321.03|325.15|321.05|325.17|321.07|325.11|321.01|11
1639834680000|2021-12-18 13:38:00|325.16|321.06|325.4|321.3|325.43|321.33|325.09|320.99|20
1639834690000|2021-12-18 13:38:10|325.39|321.29|325.8|321.7|325.8|321.7|325.34|321.24|13
1639834700000|2021-12-18 13:38:20|325.81|321.71|326.32|322.22|326.38|322.28|325.81|321.71|20
1639834710000|2021-12-18 13:38:30|326.35|322.25|326.9|322.8|326.95|322.85|326.32|322.22|20
1639834720000|2021-12-18 13:38:40|326.89|322.79|327.26|323.16|327.29|323.19|326.87|322.77|18
1639834730000|2021-12-18 13:38:50|327.28|323.18|327.4|323.3|327.59|323.49|327.28|323.18|22
1639834740000|2021-12-18 13:39:00|327.44|323.34|327.78|323.68|327.78|323.68|327.41|323.31|16
1639834750000|2021-12-18 13:39:10|327.74|323.64|328.28|324.18|328.34|324.24|327.74|323.64|21
1639834760000|2021-12-18 13:39:20|328.33|324.23|330.04|325.94|330.27|326.17|328.33|324.23|34
1639834770000|2021-12-18 13:39:30|330.03|325.93|331.05|326.95|331.05|326.95|329.84|325.74|32
1639834780000|2021-12-18 13:39:40|331.16|327.06|331.46|327.36|331.47|327.37|331.16|327.06|22
1639834790000|2021-12-18 13:39:50|331.47|327.37|330.23|326.13|331.64|327.54|330.22|326.12|25
1639834800000|2021-12-18 13:40:00|330.13|326.03|328.58|324.48|330.13|326.03|328.46|324.36|31
1639834810000|2021-12-18 13:40:10|328.47|324.37|328.39|324.29|328.47|324.37|327.73|323.63|27
1639834820000|2021-12-18 13:40:20|328.44|324.34|328.62|324.52|328.62|324.52|328.44|324.34|13
1639834830000|2021-12-18 13:40:30|328.63|324.53|327.76|323.66|328.63|324.53|327.76|323.66|17
1639834840000|2021-12-18 13:40:40|327.68|323.58|327.71|323.61|327.71|323.61|327.54|323.44|28
1639834850000|2021-12-18 13:40:50|327.68|323.58|327.81|323.71|327.82|323.72|327.53|323.43|17
1639834860000|2021-12-18 13:41:00|327.82|323.72|328.4|324.3|328.4|324.3|327.82|323.72|16
1639834870000|2021-12-18 13:41:10|328.42|324.32|328.6|324.5|328.6|324.5|328.37|324.27|21
1639834880000|2021-12-18 13:41:20|328.59|324.49|328.79|324.69|328.82|324.72|328.59|324.49|19
1639834890000|2021-12-18 13:41:30|328.77|324.67|328.74|324.64|328.78|324.68|328.66|324.56|18
1639834900000|2021-12-18 13:41:40|328.78|324.68|328.62|324.52|328.8|324.7|328.53|324.43|22
1639834910000|2021-12-18 13:41:50|328.59|324.49|327.77|323.67|328.64|324.54|327.75|323.65|23
1639834920000|2021-12-18 13:42:00|327.75|323.65|327.85|323.75|327.88|323.78|327.75|323.65|15
1639834930000|2021-12-18 13:42:10|327.83|323.73|327.81|323.71|327.85|323.75|327.79|323.69|13
1639834940000|2021-12-18 13:42:20|327.88|323.78|327.93|323.83|327.93|323.83|327.82|323.72|6
1639834950000|2021-12-18 13:42:30|327.89|323.79|327.81|323.71|327.91|323.81|327.81|323.71|8
1639834960000|2021-12-18 13:42:40|327.83|323.73|327.77|323.67|327.84|323.74|327.68|323.58|19
1639834970000|2021-12-18 13:42:50|327.76|323.66|327.9|323.8|327.92|323.82|327.76|323.66|15
1639834980000|2021-12-18 13:43:00|327.89|323.79|327.77|323.67|327.91|323.81|327.77|323.67|3
1639834990000|2021-12-18 13:43:10|327.79|323.69|328.04|323.94|328.04|323.94|327.73|323.63|24
1639835000000|2021-12-18 13:43:20|328.11|324.01|327.81|323.71|328.11|324.01|327.81|323.71|12
1639835010000|2021-12-18 13:43:30|327.73|323.63|327.79|323.69|327.82|323.72|327.72|323.62|16
1639835020000|2021-12-18 13:43:40|327.74|323.64|327.27|323.17|327.75|323.65|327.27|323.17|24
1639835030000|2021-12-18 13:43:50|327.24|323.14|326.57|322.47|327.25|323.15|326.56|322.46|25
1639835040000|2021-12-18 13:44:00|326.6|322.5|326.88|322.78|326.88|322.78|326.6|322.5|19
1639835050000|2021-12-18 13:44:10|326.89|322.79|327.24|323.14|327.26|323.16|326.87|322.77|15
1639835060000|2021-12-18 13:44:20|327.2|323.1|327.37|323.27|327.45|323.35|327.2|323.1|13
1639835070000|2021-12-18 13:44:30|327.36|323.26|327.27|323.17|327.38|323.28|327.26|323.16|14
1639835080000|2021-12-18 13:44:40|327.22|323.12|327.24|323.14|327.36|323.26|327.22|323.12|21
1639835090000|2021-12-18 13:44:50|327.15|323.05|326.65|322.55|327.15|323.05|326.65|322.55|22
1639835100000|2021-12-18 13:45:00|326.66|322.56|326.73|322.63|326.76|322.66|326.5|322.4|21
1639835110000|2021-12-18 13:45:10|326.74|322.64|326.8|322.7|326.86|322.76|326.74|322.64|9
1639835120000|2021-12-18 13:45:20|326.82|322.72|327.28|323.18|327.3|323.2|326.8|322.7|11
1639835130000|2021-12-18 13:45:30|327.26|323.16|327.17|323.07|327.26|323.16|327.11|323.01|13
1639835140000|2021-12-18 13:45:40|327.24|323.14|327.2|323.1|327.24|323.14|327.12|323.02|9
1639835150000|2021-12-18 13:45:50|327.16|323.06|326.93|322.83|327.2|323.1|326.93|322.83|13
1639835160000|2021-12-18 13:46:00|326.91|322.81|326.46|322.36|326.93|322.83|326.46|322.36|20
1639835170000|2021-12-18 13:46:10|326.52|322.42|326.63|322.53|326.67|322.57|326.46|322.36|9
1639835180000|2021-12-18 13:46:20|326.62|322.52|326.71|322.61|326.76|322.66|326.6|322.5|13
1639835190000|2021-12-18 13:46:30|326.81|322.71|326.91|322.81|326.92|322.82|326.8|322.7|16
1639835200000|2021-12-18 13:46:40|326.96|322.86|327.01|322.91|327.01|322.91|326.92|322.82|14
1639835210000|2021-12-18 13:46:50|327.02|322.92|327.29|323.19|327.3|323.2|327.02|322.92|16
1639835220000|2021-12-18 13:47:00|327.3|323.2|327.34|323.24|327.47|323.37|327.3|323.2|20
1639835230000|2021-12-18 13:47:10|327.32|323.22|327.36|323.26|327.4|323.3|327.23|323.13|9
1639835240000|2021-12-18 13:47:20|327.38|323.28|327.34|323.24|327.42|323.32|327.32|323.22|17
1639835250000|2021-12-18 13:47:30|327.38|323.28|327.42|323.32|327.46|323.36|327.34|323.24|22
1639835260000|2021-12-18 13:47:40|327.41|323.31|327.39|323.29|327.44|323.34|327.36|323.26|22
1639835270000|2021-12-18 13:47:50|327.4|323.3|327.54|323.44|327.62|323.52|327.4|323.3|19
1639835280000|2021-12-18 13:48:00|327.55|323.45|327.52|323.42|327.55|323.45|327.47|323.37|10
1639835290000|2021-12-18 13:48:10|327.54|323.44|327.62|323.52|327.62|323.52|327.54|323.44|17
1639835300000|2021-12-18 13:48:20|327.61|323.51|327.7|323.6|327.7|323.6|327.61|323.51|7
1639835310000|2021-12-18 13:48:30|327.71|323.61|327.68|323.58|327.71|323.61|327.67|323.57|9
1639835320000|2021-12-18 13:48:40|327.67|323.57|327.72|323.62|327.72|323.62|327.6|323.5|12
1639835330000|2021-12-18 13:48:50|327.71|323.61|327.71|323.61|327.71|323.61|327.7|323.6|5
1639835340000|2021-12-18 13:49:00|327.69|323.59|327.53|323.43|327.7|323.6|327.5|323.4|12
1639835350000|2021-12-18 13:49:10|327.54|323.44|327.54|323.44|327.55|323.45|327.54|323.44|3
1639835360000|2021-12-18 13:49:20|327.55|323.45|327.54|323.44|327.55|323.45|327.53|323.43|8
1639835370000|2021-12-18 13:49:30|327.51|323.41|327.5|323.4|327.58|323.48|327.5|323.4|11
1639835380000|2021-12-18 13:49:40|327.51|323.41|327.55|323.45|327.55|323.45|327.5|323.4|10
1639835390000|2021-12-18 13:49:50|327.53|323.43|327.47|323.37|327.54|323.44|327.47|323.37|4
1639835400000|2021-12-18 13:50:00|327.48|323.38|327.39|323.29|327.53|323.43|327.29|323.19|11
1639835410000|2021-12-18 13:50:10|327.38|323.28|327.41|323.31|327.5|323.4|327.38|323.28|21
1639835420000|2021-12-18 13:50:20|327.43|323.33|327.44|323.34|327.44|323.34|327.38|323.28|17
1639835430000|2021-12-18 13:50:30|327.45|323.35|327.4|323.3|327.48|323.38|327.4|323.3|21
1639835440000|2021-12-18 13:50:40|327.42|323.32|327.53|323.43|327.55|323.45|327.42|323.32|12
1639835450000|2021-12-18 13:50:50|327.55|323.45|327.52|323.42|327.56|323.46|327.48|323.38|10
1639835460000|2021-12-18 13:51:00|327.53|323.43|327.54|323.44|327.55|323.45|327.52|323.42|9
1639835470000|2021-12-18 13:51:10|327.53|323.43|327.54|323.44|327.57|323.47|327.52|323.42|9
1639835480000|2021-12-18 13:51:20|327.55|323.45|327.47|323.37|327.55|323.45|327.47|323.37|17
1639835490000|2021-12-18 13:51:30|327.48|323.38|327.87|323.77|327.87|323.77|327.46|323.36|20
1639835500000|2021-12-18 13:51:40|327.85|323.75|327.77|323.67|327.85|323.75|327.76|323.66|9
1639835510000|2021-12-18 13:51:50|327.73|323.63|327.63|323.53|327.78|323.68|327.6|323.5|19
1639835520000|2021-12-18 13:52:00|327.65|323.55|327.81|323.71|327.81|323.71|327.64|323.54|14
1639835530000|2021-12-18 13:52:10|327.8|323.7|327.89|323.79|327.89|323.79|327.77|323.67|10
1639835540000|2021-12-18 13:52:20|327.94|323.84|328.19|324.09|328.2|324.1|327.94|323.84|11
1639835550000|2021-12-18 13:52:30|328.17|324.07|328.19|324.09|328.3|324.2|328.17|324.07|12
1639835560000|2021-12-18 13:52:40|328.18|324.08|328.34|324.24|328.34|324.24|328.16|324.06|14
1639835570000|2021-12-18 13:52:50|328.35|324.25|329.06|324.96|329.07|324.97|328.31|324.21|24
1639835580000|2021-12-18 13:53:00|329.05|324.95|330.58|326.48|330.6|326.5|329.05|324.95|25
1639835590000|2021-12-18 13:53:10|330.6|326.5|330.54|326.44|330.86|326.76|330.54|326.44|29
1639835600000|2021-12-18 13:53:20|330.53|326.43|330.58|326.48|330.59|326.49|330.49|326.39|19
1639835610000|2021-12-18 13:53:30|330.57|326.47|331.11|327.01|331.11|327.01|330.57|326.47|23
1639835620000|2021-12-18 13:53:40|331.28|327.18|331.53|327.43|331.57|327.47|331.28|327.18|32
1639835630000|2021-12-18 13:53:50|331.52|327.42|331.49|327.39|331.62|327.52|331.49|327.39|13
1639835640000|2021-12-18 13:54:00|331.4|327.3|330.5|326.4|331.4|327.3|330.5|326.4|25
1639835650000|2021-12-18 13:54:10|330.54|326.44|330.75|326.65|330.93|326.83|330.51|326.41|22
1639835660000|2021-12-18 13:54:20|330.73|326.63|330.91|326.81|330.91|326.81|330.63|326.53|18
1639835670000|2021-12-18 13:54:30|331|326.9|331.43|327.33|331.54|327.44|331|326.9|26
1639835680000|2021-12-18 13:54:40|331.42|327.32|331.67|327.57|331.67|327.57|331.26|327.16|22
1639835690000|2021-12-18 13:54:50|331.65|327.55|331.87|327.77|331.87|327.77|331.65|327.55|20
1639835700000|2021-12-18 13:55:00|331.99|327.89|332.73|328.63|332.75|328.65|331.99|327.89|28
1639835710000|2021-12-18 13:55:10|332.75|328.65|332.65|328.55|332.91|328.81|332.63|328.53|24
1639835720000|2021-12-18 13:55:20|332.7|328.6|332.78|328.68|332.88|328.78|332.67|328.57|23
1639835730000|2021-12-18 13:55:30|332.8|328.7|332.2|328.1|332.84|328.74|332.2|328.1|25
1639835740000|2021-12-18 13:55:40|332.21|328.11|331.94|327.84|332.25|328.15|331.9|327.8|21
1639835750000|2021-12-18 13:55:50|331.84|327.74|331.43|327.33|331.84|327.74|331.39|327.29|26
1639835760000|2021-12-18 13:56:00|331.36|327.26|331.37|327.27|331.58|327.48|331.35|327.25|24
1639835770000|2021-12-18 13:56:10|331.36|327.26|331.08|326.98|331.36|327.26|331.07|326.97|20
1639835780000|2021-12-18 13:56:20|331.07|326.97|330.65|326.55|331.09|326.99|330.64|326.54|17
1639835790000|2021-12-18 13:56:30|330.66|326.56|330.95|326.85|331.19|327.09|330.62|326.52|25
1639835800000|2021-12-18 13:56:40|330.93|326.83|330.73|326.63|330.93|326.83|330.69|326.59|18
1639835810000|2021-12-18 13:56:50|330.74|326.64|331.17|327.07|331.17|327.07|330.74|326.64|17
1639835820000|2021-12-18 13:57:00|331.18|327.08|331.42|327.32|331.43|327.33|331.12|327.02|15
1639835830000|2021-12-18 13:57:10|331.44|327.34|332.07|327.97|332.1|328|331.44|327.34|21
1639835840000|2021-12-18 13:57:20|332.06|327.96|332.24|328.14|332.25|328.15|332.06|327.96|14
1639835850000|2021-12-18 13:57:30|332.21|328.11|332.22|328.12|332.32|328.22|332.18|328.08|11
1639835860000|2021-12-18 13:57:40|332.21|328.11|332.09|327.99|332.28|328.18|332.07|327.97|20
1639835870000|2021-12-18 13:57:50|332.08|327.98|332.17|328.07|332.17|328.07|332.08|327.98|11
1639835880000|2021-12-18 13:58:00|332.2|328.1|332.18|328.08|332.34|328.24|332.1|328|29
1639835890000|2021-12-18 13:58:10|332.16|328.06|331.55|327.45|332.16|328.06|331.5|327.4|27
1639835900000|2021-12-18 13:58:20|331.54|327.44|331.31|327.21|331.54|327.44|331.31|327.21|23
1639835910000|2021-12-18 13:58:30|331.33|327.23|331.36|327.26|331.47|327.37|331.29|327.19|15
1639835920000|2021-12-18 13:58:40|331.32|327.22|330.9|326.8|331.39|327.29|330.9|326.8|24
1639835930000|2021-12-18 13:58:50|330.78|326.68|330.42|326.32|330.81|326.71|330.42|326.32|29
1639835940000|2021-12-18 13:59:00|330.4|326.3|330.2|326.1|330.76|326.66|330.2|326.1|35
1639835950000|2021-12-18 13:59:10|330.21|326.11|329.67|325.57|330.26|326.16|329.56|325.46|24
1639835960000|2021-12-18 13:59:20|329.63|325.53|329.54|325.44|329.64|325.54|329.47|325.37|26
1639835970000|2021-12-18 13:59:30|329.48|325.38|329.48|325.38|329.6|325.5|329.43|325.33|26
1639835980000|2021-12-18 13:59:40|329.47|325.37|329.51|325.41|329.61|325.51|329.44|325.34|27
1639835990000|2021-12-18 13:59:50|329.57|325.47|329.71|325.61|329.71|325.61|329.55|325.45|26
1639836000000|2021-12-18 14:00:00|329.72|325.62|329.71|325.61|329.73|325.63|329.63|325.53|19
1639836010000|2021-12-18 14:00:10|329.73|325.63|329.83|325.73|329.89|325.79|329.7|325.6|20
1639836020000|2021-12-18 14:00:20|329.79|325.69|329.61|325.51|329.86|325.76|329.41|325.31|21
1639836030000|2021-12-18 14:00:30|329.63|325.53|329.72|325.62|329.72|325.62|329.62|325.52|20
1639836040000|2021-12-18 14:00:40|329.69|325.59|329.61|325.51|329.73|325.63|329.61|325.51|9
1639836050000|2021-12-18 14:00:50|329.6|325.5|329.63|325.53|329.76|325.66|329.6|325.5|19
1639836060000|2021-12-18 14:01:00|329.62|325.52|329.59|325.49|329.67|325.57|329.56|325.46|13
1639836070000|2021-12-18 14:01:10|329.61|325.51|329.27|325.17|329.61|325.51|329.27|325.17|17
1639836080000|2021-12-18 14:01:20|329.29|325.19|329.45|325.35|329.45|325.35|329.29|325.19|23
1639836090000|2021-12-18 14:01:30|329.56|325.46|329.72|325.62|329.72|325.62|329.55|325.45|9
1639836100000|2021-12-18 14:01:40|329.75|325.65|329.72|325.62|329.75|325.65|329.69|325.59|11
1639836110000|2021-12-18 14:01:50|329.76|325.66|329.7|325.6|329.79|325.69|329.66|325.56|14
1639836120000|2021-12-18 14:02:00|329.69|325.59|329.73|325.63|329.74|325.64|329.66|325.56|11
1639836130000|2021-12-18 14:02:10|329.74|325.64|329.77|325.67|329.82|325.72|329.73|325.63|12
1639836140000|2021-12-18 14:02:20|329.72|325.62|329.71|325.61|329.73|325.63|329.66|325.56|15
1639836150000|2021-12-18 14:02:30|329.7|325.6|329.75|325.65|329.78|325.68|329.7|325.6|19
1639836160000|2021-12-18 14:02:40|329.76|325.66|329.88|325.78|329.88|325.78|329.76|325.66|8
1639836170000|2021-12-18 14:02:50|329.87|325.77|329.79|325.69|329.87|325.77|329.77|325.67|8
1639836180000|2021-12-18 14:03:00|329.8|325.7|329.77|325.67|329.81|325.71|329.75|325.65|13
1639836190000|2021-12-18 14:03:10|329.74|325.64|329.72|325.62|329.78|325.68|329.72|325.62|6
1639836200000|2021-12-18 14:03:20|329.71|325.61|329.66|325.56|329.77|325.67|329.66|325.56|10
1639836210000|2021-12-18 14:03:30|329.68|325.58|329.69|325.59|329.69|325.59|329.65|325.55|6
1639836220000|2021-12-18 14:03:40|329.71|325.61|329.84|325.74|329.84|325.74|329.71|325.61|6
1639836230000|2021-12-18 14:03:50|329.87|325.77|329.92|325.82|329.97|325.87|329.86|325.76|8
1639836240000|2021-12-18 14:04:00|329.93|325.83|330.27|326.17|330.3|326.2|329.93|325.83|18
1639836250000|2021-12-18 14:04:10|330.32|326.22|330.42|326.32|330.43|326.33|330.27|326.17|23
1639836260000|2021-12-18 14:04:20|330.54|326.44|330.68|326.58|330.68|326.58|330.5|326.4|12
1639836270000|2021-12-18 14:04:30|330.71|326.61|330.83|326.73|330.88|326.78|330.68|326.58|10
1639836280000|2021-12-18 14:04:40|330.77|326.67|330.97|326.87|331|326.9|330.76|326.66|19
1639836290000|2021-12-18 14:04:50|331|326.9|331.16|327.06|331.18|327.08|331|326.9|14
1639836300000|2021-12-18 14:05:00|331.19|327.09|331.41|327.31|331.41|327.31|331.19|327.09|17
1639836310000|2021-12-18 14:05:10|331.43|327.33|331.73|327.63|331.76|327.66|331.43|327.33|18
1639836320000|2021-12-18 14:05:20|331.74|327.64|332.18|328.08|332.18|328.08|331.7|327.6|21
1639836330000|2021-12-18 14:05:30|332.16|328.06|332.28|328.18|332.29|328.19|332.16|328.06|7
1639836340000|2021-12-18 14:05:40|332.31|328.21|332.22|328.12|332.36|328.26|332.21|328.11|12
1639836350000|2021-12-18 14:05:50|332.21|328.11|332.09|327.99|332.21|328.11|332.01|327.91|24
1639836360000|2021-12-18 14:06:00|332.08|327.98|331.86|327.76|332.25|328.15|331.79|327.69|17
1639836370000|2021-12-18 14:06:10|331.81|327.71|331.68|327.58|331.81|327.71|331.68|327.58|15
1639836380000|2021-12-18 14:06:20|331.67|327.57|331.52|327.42|331.67|327.57|331.47|327.37|21
1639836390000|2021-12-18 14:06:30|331.47|327.37|331.35|327.25|331.47|327.37|331.32|327.22|16
1639836400000|2021-12-18 14:06:40|331.37|327.27|331.27|327.17|331.37|327.27|331.26|327.16|20
1639836410000|2021-12-18 14:06:50|331.25|327.15|331.24|327.14|331.3|327.2|331.2|327.1|14
1639836420000|2021-12-18 14:07:00|331.23|327.13|331|326.9|331.3|327.2|331|326.9|16
1639836430000|2021-12-18 14:07:10|330.96|326.86|330.91|326.81|330.96|326.86|330.86|326.76|15
1639836440000|2021-12-18 14:07:20|330.9|326.8|330.9|326.8|330.92|326.82|330.9|326.8|6
1639836450000|2021-12-18 14:07:30|330.89|326.79|330.84|326.74|330.9|326.8|330.8|326.7|12
1639836460000|2021-12-18 14:07:40|330.83|326.73|330.78|326.68|330.83|326.73|330.78|326.68|2
1639836470000|2021-12-18 14:07:50|330.8|326.7|330.67|326.57|330.8|326.7|330.67|326.57|9
1639836480000|2021-12-18 14:08:00|330.68|326.58|330.7|326.6|330.7|326.6|330.57|326.47|16
1639836490000|2021-12-18 14:08:10|330.64|326.54|330.68|326.58|330.74|326.64|330.64|326.54|15
1639836500000|2021-12-18 14:08:20|330.66|326.56|330.56|326.46|330.68|326.58|330.52|326.42|15
1639836510000|2021-12-18 14:08:30|330.5|326.4|330.36|326.26|330.63|326.53|330.34|326.24|20
1639836520000|2021-12-18 14:08:40|330.25|326.15|330.29|326.19|330.33|326.23|330.22|326.12|18
1639836530000|2021-12-18 14:08:50|330.25|326.15|330.17|326.07|330.31|326.21|330.17|326.07|21
1639836540000|2021-12-18 14:09:00|330.18|326.08|330.29|326.19|330.3|326.2|330.18|326.08|13
1639836550000|2021-12-18 14:09:10|330.17|326.07|330.45|326.35|330.45|326.35|330.17|326.07|21
1639836560000|2021-12-18 14:09:20|330.49|326.39|330.56|326.46|330.64|326.54|330.49|326.39|17
1639836570000|2021-12-18 14:09:30|330.57|326.47|330.58|326.48|330.58|326.48|330.49|326.39|4
1639836580000|2021-12-18 14:09:40|330.64|326.54|330.86|326.76|330.86|326.76|330.57|326.47|13
1639836590000|2021-12-18 14:09:50|330.9|326.8|330.89|326.79|331|326.9|330.84|326.74|15
1639836600000|2021-12-18 14:10:00|330.88|326.78|330.93|326.83|330.98|326.88|330.86|326.76|12
1639836610000|2021-12-18 14:10:10|330.95|326.85|330.8|326.7|330.95|326.85|330.73|326.63|11
1639836620000|2021-12-18 14:10:20|330.77|326.67|330.95|326.85|330.95|326.85|330.74|326.64|11
1639836630000|2021-12-18 14:10:30|330.92|326.82|330.94|326.84|330.96|326.86|330.91|326.81|9
1639836640000|2021-12-18 14:10:40|330.95|326.85|330.92|326.82|330.98|326.88|330.92|326.82|5
1639836650000|2021-12-18 14:10:50|330.93|326.83|330.75|326.65|330.95|326.85|330.72|326.62|12
1639836660000|2021-12-18 14:11:00|330.72|326.62|330.72|326.62|330.83|326.73|330.7|326.6|12
1639836670000|2021-12-18 14:11:10|330.74|326.64|330.73|326.63|330.75|326.65|330.64|326.54|16
1639836680000|2021-12-18 14:11:20|330.71|326.61|330.67|326.57|330.8|326.7|330.65|326.55|9
1639836690000|2021-12-18 14:11:30|330.66|326.56|330.82|326.72|330.83|326.73|330.66|326.56|10
1639836700000|2021-12-18 14:11:40|330.81|326.71|330.8|326.7|330.88|326.78|330.79|326.69|19
1639836710000|2021-12-18 14:11:50|330.78|326.68|330.88|326.78|330.88|326.78|330.75|326.65|10
1639836720000|2021-12-18 14:12:00|330.84|326.74|330.88|326.78|330.89|326.79|330.84|326.74|5
1639836730000|2021-12-18 14:12:10|330.89|326.79|330.92|326.82|330.92|326.82|330.89|326.79|5
1639836740000|2021-12-18 14:12:20|330.98|326.88|331.2|327.1|331.21|327.11|330.94|326.84|7
1639836750000|2021-12-18 14:12:30|331.33|327.23|331.33|327.23|331.35|327.25|331.31|327.21|5
1639836760000|2021-12-18 14:12:40|331.37|327.27|331.4|327.3|331.46|327.36|331.28|327.18|12
1639836770000|2021-12-18 14:12:50|331.43|327.33|331.3|327.2|331.44|327.34|331.3|327.2|18
1639836780000|2021-12-18 14:13:00|331.32|327.22|330.83|326.73|331.32|327.22|330.81|326.71|25
1639836790000|2021-12-18 14:13:10|330.89|326.79|331.2|327.1|331.25|327.15|330.89|326.79|19
1639836800000|2021-12-18 14:13:20|331.21|327.11|331.19|327.09|331.24|327.14|331.16|327.06|11
1639836810000|2021-12-18 14:13:30|331.2|327.1|331.21|327.11|331.24|327.14|331.19|327.09|15
1639836820000|2021-12-18 14:13:40|331.2|327.1|331.1|327|331.23|327.13|331.07|326.97|18
1639836830000|2021-12-18 14:13:50|331.08|326.98|331.07|326.97|331.13|327.03|331.04|326.94|17
1639836840000|2021-12-18 14:14:00|331.09|326.99|331.18|327.08|331.18|327.08|331.07|326.97|14
1639836850000|2021-12-18 14:14:10|331.14|327.04|331.28|327.18|331.28|327.18|331.14|327.04|11
1639836860000|2021-12-18 14:14:20|331.29|327.19|331.33|327.23|331.33|327.23|331.14|327.04|11
1639836870000|2021-12-18 14:14:30|331.26|327.16|331.28|327.18|331.44|327.34|331.26|327.16|18
1639836880000|2021-12-18 14:14:40|331.29|327.19|331.3|327.2|331.38|327.28|331.2|327.1|10
1639836890000|2021-12-18 14:14:50|331.29|327.19|331.41|327.31|331.41|327.31|331.29|327.19|14
1639836900000|2021-12-18 14:15:00|331.4|327.3|331.37|327.27|331.4|327.3|331.25|327.15|20
1639836910000|2021-12-18 14:15:10|331.41|327.31|331.32|327.22|331.41|327.31|331.3|327.2|6
1639836920000|2021-12-18 14:15:20|331.33|327.23|331.36|327.26|331.37|327.27|331.32|327.22|7
1639836930000|2021-12-18 14:15:30|331.35|327.25|331.34|327.24|331.35|327.25|331.28|327.18|13
1639836940000|2021-12-18 14:15:40|331.37|327.27|331.36|327.26|331.38|327.28|331.3|327.2|12
1639836950000|2021-12-18 14:15:50|331.37|327.27|331.36|327.26|331.37|327.27|331.32|327.22|6
1639836960000|2021-12-18 14:16:00|331.35|327.25|331.26|327.16|331.35|327.25|331.26|327.16|7
1639836970000|2021-12-18 14:16:10|331.32|327.22|331.26|327.16|331.33|327.23|331.26|327.16|5
1639836980000|2021-12-18 14:16:20|331.25|327.15|331.25|327.15|331.3|327.2|331.22|327.12|8
1639836990000|2021-12-18 14:16:30|331.24|327.14|331.12|327.02|331.24|327.14|331.12|327.02|20
1639837000000|2021-12-18 14:16:40|331.04|326.94|331.1|327|331.12|327.02|331.03|326.93|10
1639837010000|2021-12-18 14:16:50|331.06|326.96|331.06|326.96|331.07|326.97|331.06|326.96|5
1639837020000|2021-12-18 14:17:00|331.07|326.97|331.2|327.1|331.21|327.11|331.07|326.97|17
1639837030000|2021-12-18 14:17:10|331.11|327.01|331.24|327.14|331.27|327.17|331.11|327.01|10
1639837040000|2021-12-18 14:17:20|331.27|327.17|331.27|327.17|331.34|327.24|331.22|327.12|17
1639837050000|2021-12-18 14:17:30|331.28|327.18|331.29|327.19|331.33|327.23|331.27|327.17|17
1639837060000|2021-12-18 14:17:40|331.28|327.18|331.3|327.2|331.35|327.25|331.2|327.1|20
1639837070000|2021-12-18 14:17:50|331.32|327.22|331.13|327.03|331.32|327.22|331.13|327.03|17
1639837080000|2021-12-18 14:18:00|331.07|326.97|331.04|326.94|331.08|326.98|330.96|326.86|8
1639837090000|2021-12-18 14:18:10|331.06|326.96|331.1|327|331.1|327|331.04|326.94|11
1639837100000|2021-12-18 14:18:20|331.09|326.99|331.42|327.32|331.42|327.32|331.01|326.91|17
1639837110000|2021-12-18 14:18:30|331.44|327.34|331.19|327.09|331.47|327.37|331.19|327.09|18
1639837120000|2021-12-18 14:18:40|331.2|327.1|331.18|327.08|331.25|327.15|331.16|327.06|12
1639837130000|2021-12-18 14:18:50|331.17|327.07|331.15|327.05|331.19|327.09|331.14|327.04|6
1639837140000|2021-12-18 14:19:00|331.14|327.04|330.65|326.55|331.15|327.05|330.54|326.44|23
1639837150000|2021-12-18 14:19:10|330.58|326.48|330.61|326.51|330.67|326.57|330.56|326.46|16
1639837160000|2021-12-18 14:19:20|330.62|326.52|330.34|326.24|330.64|326.54|330.34|326.24|22
1639837170000|2021-12-18 14:19:30|330.33|326.23|330.14|326.04|330.34|326.24|330.14|326.04|12
1639837180000|2021-12-18 14:19:40|330.08|325.98|329.73|325.63|330.08|325.98|329.48|325.38|28
1639837190000|2021-12-18 14:19:50|329.74|325.64|330.42|326.32|330.51|326.41|329.74|325.64|24
1639837200000|2021-12-18 14:20:00|330.49|326.39|330.67|326.57|330.68|326.58|330.43|326.33|15
1639837210000|2021-12-18 14:20:10|330.65|326.55|330.62|326.52|330.78|326.68|330.61|326.51|17
1639837220000|2021-12-18 14:20:20|330.63|326.53|330.72|326.62|330.72|326.62|330.57|326.47|12
1639837230000|2021-12-18 14:20:30|330.71|326.61|330.62|326.52|330.78|326.68|330.62|326.52|13
1639837240000|2021-12-18 14:20:40|330.63|326.53|330.72|326.62|330.77|326.67|330.63|326.53|15
1639837250000|2021-12-18 14:20:50|330.68|326.58|330.4|326.3|330.68|326.58|330.4|326.3|16
1639837260000|2021-12-18 14:21:00|330.43|326.33|330.3|326.2|330.43|326.33|330.28|326.18|14
1639837270000|2021-12-18 14:21:10|330.31|326.21|330.33|326.23|330.38|326.28|330.27|326.17|20
1639837280000|2021-12-18 14:21:20|330.34|326.24|330.3|326.2|330.34|326.24|330.3|326.2|6
1639837290000|2021-12-18 14:21:30|330.26|326.16|330.32|326.22|330.32|326.22|330.16|326.06|7
1639837300000|2021-12-18 14:21:40|330.29|326.19|330.33|326.23|330.34|326.24|330.24|326.14|16
1639837310000|2021-12-18 14:21:50|330.3|326.2|330.37|326.27|330.38|326.28|330.3|326.2|6
1639837320000|2021-12-18 14:22:00|330.34|326.24|330.29|326.19|330.37|326.27|330.24|326.14|15
1639837330000|2021-12-18 14:22:10|330.33|326.23|330.3|326.2|330.33|326.23|330.25|326.15|7
1639837340000|2021-12-18 14:22:20|330.29|326.19|330.3|326.2|330.31|326.21|330.21|326.11|14
1639837350000|2021-12-18 14:22:30|330.24|326.14|330.29|326.19|330.31|326.21|330.24|326.14|4
1639837360000|2021-12-18 14:22:40|330.22|326.12|330.32|326.22|330.33|326.23|330.22|326.12|5
1639837370000|2021-12-18 14:22:50|330.34|326.24|330.08|325.98|330.34|326.24|330.07|325.97|20
1639837380000|2021-12-18 14:23:00|330.07|325.97|329.68|325.58|330.09|325.99|329.66|325.56|12
1639837390000|2021-12-18 14:23:10|329.72|325.62|329.89|325.79|329.89|325.79|329.6|325.5|27
1639837400000|2021-12-18 14:23:20|329.9|325.8|329.86|325.76|329.91|325.81|329.86|325.76|4
1639837410000|2021-12-18 14:23:30|329.84|325.74|329.68|325.58|329.85|325.75|329.66|325.56|17
1639837420000|2021-12-18 14:23:40|329.66|325.56|329.65|325.55|329.66|325.56|329.57|325.47|13
1639837430000|2021-12-18 14:23:50|329.72|325.62|329.73|325.63|329.73|325.63|329.72|325.62|6
1639837440000|2021-12-18 14:24:00|329.72|325.62|329.65|325.55|329.77|325.67|329.6|325.5|9
1639837450000|2021-12-18 14:24:10|329.66|325.56|329.57|325.47|329.67|325.57|329.56|325.46|13
1639837460000|2021-12-18 14:24:20|329.56|325.46|329.53|325.43|329.58|325.48|329.48|325.38|17
1639837470000|2021-12-18 14:24:30|329.49|325.39|329.64|325.54|329.64|325.54|329.49|325.39|17
1639837480000|2021-12-18 14:24:40|329.66|325.56|329.47|325.37|329.66|325.56|329.47|325.37|18
1639837490000|2021-12-18 14:24:50|329.46|325.36|329.46|325.36|329.47|325.37|329.38|325.28|18
1639837500000|2021-12-18 14:25:00|329.49|325.39|329.62|325.52|329.62|325.52|329.47|325.37|11
1639837510000|2021-12-18 14:25:10|329.64|325.54|329.69|325.59|329.69|325.59|329.63|325.53|8
1639837520000|2021-12-18 14:25:20|329.63|325.53|329.86|325.76|329.86|325.76|329.63|325.53|13
1639837530000|2021-12-18 14:25:30|329.87|325.77|329.91|325.81|329.94|325.84|329.86|325.76|10
1639837540000|2021-12-18 14:25:40|329.92|325.82|329.93|325.83|329.94|325.84|329.91|325.81|5
1639837550000|2021-12-18 14:25:50|329.91|325.81|329.85|325.75|329.98|325.88|329.85|325.75|14
1639837560000|2021-12-18 14:26:00|329.86|325.76|329.82|325.72|329.93|325.83|329.8|325.7|15
1639837570000|2021-12-18 14:26:10|329.84|325.74|329.84|325.74|329.93|325.83|329.82|325.72|9
1639837580000|2021-12-18 14:26:20|329.85|325.75|329.91|325.81|329.93|325.83|329.84|325.74|6
1639837590000|2021-12-18 14:26:30|329.96|325.86|329.99|325.89|329.99|325.89|329.95|325.85|4
1639837600000|2021-12-18 14:26:40|330|325.9|329.94|325.84|330|325.9|329.93|325.83|5
1639837610000|2021-12-18 14:26:50|329.93|325.83|329.88|325.78|329.98|325.88|329.88|325.78|7
1639837620000|2021-12-18 14:27:00|329.86|325.76|329.93|325.83|329.93|325.83|329.86|325.76|7
1639837630000|2021-12-18 14:27:10|329.92|325.82|329.93|325.83|329.93|325.83|329.92|325.82|2
1639837640000|2021-12-18 14:27:20|329.96|325.86|329.85|325.75|329.96|325.86|329.85|325.75|8
1639837650000|2021-12-18 14:27:30|329.86|325.76|329.75|325.65|329.86|325.76|329.66|325.56|17
1639837660000|2021-12-18 14:27:40|329.7|325.6|329.58|325.48|329.7|325.6|329.55|325.45|12
1639837670000|2021-12-18 14:27:50|329.53|325.43|329.64|325.54|329.65|325.55|329.53|325.43|8
1639837680000|2021-12-18 14:28:00|329.65|325.55|329.66|325.56|329.75|325.65|329.63|325.53|16
1639837690000|2021-12-18 14:28:10|329.69|325.59|329.73|325.63|329.86|325.76|329.69|325.59|18
1639837700000|2021-12-18 14:28:20|329.74|325.64|329.84|325.74|329.84|325.74|329.74|325.64|12
1639837710000|2021-12-18 14:28:30|329.82|325.72|329.84|325.74|329.84|325.74|329.82|325.72|2
1639837720000|2021-12-18 14:28:40|329.82|325.72|330.16|326.06|330.17|326.07|329.82|325.72|9
1639837730000|2021-12-18 14:28:50|330.27|326.17|330.27|326.17|330.32|326.22|330.27|326.17|3
1639837740000|2021-12-18 14:29:00|330.28|326.18|330.36|326.26|330.45|326.35|330.27|326.17|14
1639837750000|2021-12-18 14:29:10|330.35|326.25|330.4|326.3|330.44|326.34|330.34|326.24|18
1639837760000|2021-12-18 14:29:20|330.43|326.33|330.4|326.3|330.43|326.33|330.39|326.29|7
1639837770000|2021-12-18 14:29:30|330.43|326.33|330.38|326.28|330.43|326.33|330.32|326.22|7
1639837780000|2021-12-18 14:29:40|330.33|326.23|330.39|326.29|330.4|326.3|330.33|326.23|3
1639837790000|2021-12-18 14:29:50|330.41|326.31|330.45|326.35|330.46|326.36|330.38|326.28|9
1639837800000|2021-12-18 14:30:00|330.43|326.33|330.49|326.39|330.5|326.4|330.37|326.27|9
1639837810000|2021-12-18 14:30:10|330.44|326.34|330.45|326.35|330.46|326.36|330.43|326.33|6
1639837820000|2021-12-18 14:30:20|330.44|326.34|330.48|326.38|330.48|326.38|330.44|326.34|8
1639837830000|2021-12-18 14:30:30|330.45|326.35|330.2|326.1|330.45|326.35|330.2|326.1|17
1639837840000|2021-12-18 14:30:40|330.21|326.11|330.05|325.95|330.21|326.11|330.05|325.95|18
1639837850000|2021-12-18 14:30:50|330.03|325.93|329.78|325.68|330.04|325.94|329.76|325.66|9
1639837860000|2021-12-18 14:31:00|329.79|325.69|329.74|325.64|329.79|325.69|329.72|325.62|17
1639837870000|2021-12-18 14:31:10|329.73|325.63|329.53|325.43|329.73|325.63|329.52|325.42|18
1639837880000|2021-12-18 14:31:20|329.54|325.44|329.43|325.33|329.54|325.44|329.4|325.3|16
1639837890000|2021-12-18 14:31:30|329.44|325.34|329.36|325.26|329.46|325.36|329.31|325.21|14
1639837900000|2021-12-18 14:31:40|329.37|325.27|329.47|325.37|329.48|325.38|329.37|325.27|15
1639837910000|2021-12-18 14:31:50|329.5|325.4|329.48|325.38|329.53|325.43|329.45|325.35|13
1639837920000|2021-12-18 14:32:00|329.47|325.37|329.48|325.38|329.49|325.39|329.42|325.32|6
1639837930000|2021-12-18 14:32:10|329.5|325.4|329.52|325.42|329.53|325.43|329.48|325.38|8
1639837940000|2021-12-18 14:32:20|329.53|325.43|329.58|325.48|329.6|325.5|329.52|325.42|10
1639837950000|2021-12-18 14:32:30|329.61|325.51|329.62|325.52|329.62|325.52|329.53|325.43|4
1639837960000|2021-12-18 14:32:40|329.67|325.57|329.58|325.48|329.67|325.57|329.58|325.48|6
1639837970000|2021-12-18 14:32:50|329.57|325.47|329.58|325.48|329.58|325.48|329.57|325.47|2
1639837980000|2021-12-18 14:33:00|329.59|325.49|329.65|325.55|329.65|325.55|329.59|325.49|2
1639837990000|2021-12-18 14:33:10|329.63|325.53|329.63|325.53|329.63|325.53|329.62|325.52|3
1639838000000|2021-12-18 14:33:20|329.66|325.56|329.7|325.6|329.73|325.63|329.65|325.55|12
1639838010000|2021-12-18 14:33:30|329.71|325.61|329.71|325.61|329.71|325.61|329.71|325.61|1
1639838020000|2021-12-18 14:33:40|329.74|325.64|329.65|325.55|329.74|325.64|329.64|325.54|13
1639838030000|2021-12-18 14:33:50|329.66|325.56|329.66|325.56|329.7|325.6|329.66|325.56|3
1639838040000|2021-12-18 14:34:00|329.68|325.58|329.42|325.32|329.68|325.58|329.42|325.32|20
1639838050000|2021-12-18 14:34:10|329.41|325.31|329.09|324.99|329.44|325.34|329.09|324.99|25
1639838060000|2021-12-18 14:34:20|329.06|324.96|329.42|325.32|329.42|325.32|329.06|324.96|19
1639838070000|2021-12-18 14:34:30|329.46|325.36|329.33|325.23|329.5|325.4|329.32|325.22|10
1639838080000|2021-12-18 14:34:40|329.32|325.22|329.18|325.08|329.32|325.22|329.14|325.04|13
1639838090000|2021-12-18 14:34:50|329.14|325.04|329.14|325.04|329.18|325.08|329.13|325.03|9
1639838100000|2021-12-18 14:35:00|329.15|325.05|329.22|325.12|329.3|325.2|329.15|325.05|14
1639838110000|2021-12-18 14:35:10|329.23|325.13|329.35|325.25|329.39|325.29|329.23|325.13|13
1639838120000|2021-12-18 14:35:20|329.36|325.26|329.41|325.31|329.41|325.31|329.35|325.25|7
1639838130000|2021-12-18 14:35:30|329.47|325.37|329.7|325.6|329.7|325.6|329.47|325.37|10
1639838150000|2021-12-18 14:35:50|329.73|325.63|329.82|325.72|329.82|325.72|329.69|325.59|11
1639838160000|2021-12-18 14:36:00|329.83|325.73|329.78|325.68|329.83|325.73|329.74|325.64|13
1639838170000|2021-12-18 14:36:10|329.79|325.69|329.71|325.61|329.79|325.69|329.71|325.61|4
1639838180000|2021-12-18 14:36:20|329.78|325.68|329.69|325.59|329.78|325.68|329.59|325.49|8
1639838190000|2021-12-18 14:36:30|329.7|325.6|329.52|325.42|329.72|325.62|329.46|325.36|18
1639838200000|2021-12-18 14:36:40|329.55|325.45|329.71|325.61|329.71|325.61|329.52|325.42|14
1639838210000|2021-12-18 14:36:50|329.62|325.52|329.62|325.52|329.62|325.52|329.62|325.52|1
1639838220000|2021-12-18 14:37:00|329.65|325.55|329.62|325.52|329.65|325.55|329.62|325.52|2
1639838230000|2021-12-18 14:37:10|329.63|325.53|329.62|325.52|329.73|325.63|329.62|325.52|5
1639838250000|2021-12-18 14:37:30|329.64|325.54|329.7|325.6|329.7|325.6|329.64|325.54|3
1639838260000|2021-12-18 14:37:40|329.72|325.62|329.62|325.52|329.72|325.62|329.59|325.49|4
1639838270000|2021-12-18 14:37:50|329.58|325.48|329.6|325.5|329.6|325.5|329.58|325.48|2
1639838280000|2021-12-18 14:38:00|329.62|325.52|329.55|325.45|329.7|325.6|329.55|325.45|6
1639838290000|2021-12-18 14:38:10|329.58|325.48|329.56|325.46|329.69|325.59|329.41|325.31|14
1639838300000|2021-12-18 14:38:20|329.57|325.47|329.61|325.51|329.61|325.51|329.52|325.42|12
1639838310000|2021-12-18 14:38:30|329.58|325.48|329.58|325.48|329.58|325.48|329.58|325.48|1
1639838320000|2021-12-18 14:38:40|329.59|325.49|329.59|325.49|329.63|325.53|329.58|325.48|4
1639838330000|2021-12-18 14:38:50|329.56|325.46|329.47|325.37|329.57|325.47|329.47|325.37|13
1639838340000|2021-12-18 14:39:00|329.44|325.34|329.62|325.52|329.68|325.58|329.44|325.34|8
1639838350000|2021-12-18 14:39:10|329.63|325.53|329.67|325.57|329.67|325.57|329.61|325.51|3
1639838360000|2021-12-18 14:39:20|329.7|325.6|329.84|325.74|329.84|325.74|329.7|325.6|10
1639838370000|2021-12-18 14:39:30|329.81|325.71|329.9|325.8|329.9|325.8|329.81|325.71|5
1639838380000|2021-12-18 14:39:40|329.89|325.79|329.93|325.83|329.93|325.83|329.89|325.79|2
1639838390000|2021-12-18 14:39:50|329.88|325.78|329.91|325.81|329.94|325.84|329.88|325.78|7
1639838400000|2021-12-18 14:40:00|329.94|325.84|329.92|325.82|329.94|325.84|329.92|325.82|3
1639838410000|2021-12-18 14:40:10|329.9|325.8|329.92|325.82|329.92|325.82|329.9|325.8|2
1639838420000|2021-12-18 14:40:20|329.89|325.79|329.94|325.84|329.94|325.84|329.86|325.76|6
1639838430000|2021-12-18 14:40:30|329.97|325.87|330.3|326.2|330.33|326.23|329.97|325.87|18
1639838440000|2021-12-18 14:40:40|330.28|326.18|330.27|326.17|330.41|326.31|330.27|326.17|11
1639838450000|2021-12-18 14:40:50|330.2|326.1|330.28|326.18|330.32|326.22|330.2|326.1|7
1639838460000|2021-12-18 14:41:00|330.27|326.17|330.2|326.1|330.31|326.21|330.13|326.03|17
1639838470000|2021-12-18 14:41:10|330.21|326.11|330.33|326.23|330.34|326.24|330.21|326.11|10
1639838480000|2021-12-18 14:41:20|330.38|326.28|330.53|326.43|330.53|326.43|330.37|326.27|5
1639838490000|2021-12-18 14:41:30|330.52|326.42|330.71|326.61|330.76|326.66|330.52|326.42|10
1639838500000|2021-12-18 14:41:40|330.68|326.58|330.68|326.58|330.71|326.61|330.68|326.58|6
1639838510000|2021-12-18 14:41:50|330.7|326.6|330.69|326.59|330.76|326.66|330.67|326.57|6
1639838520000|2021-12-18 14:42:00|330.76|326.66|330.88|326.78|330.88|326.78|330.66|326.56|16
1639838530000|2021-12-18 14:42:10|330.87|326.77|330.89|326.79|330.9|326.8|330.81|326.71|8
1639838540000|2021-12-18 14:42:20|330.86|326.76|330.9|326.8|330.9|326.8|330.82|326.72|12
1639838550000|2021-12-18 14:42:30|330.85|326.75|330.56|326.46|330.85|326.75|330.48|326.38|18
1639838560000|2021-12-18 14:42:40|330.55|326.45|330.52|326.42|330.6|326.5|330.52|326.42|14
1639838570000|2021-12-18 14:42:50|330.6|326.5|330.71|326.61|330.71|326.61|330.5|326.4|16
1639838580000|2021-12-18 14:43:00|330.7|326.6|330.77|326.67|330.8|326.7|330.7|326.6|18
1639838590000|2021-12-18 14:43:10|330.76|326.66|330.82|326.72|330.82|326.72|330.75|326.65|8
1639838600000|2021-12-18 14:43:20|330.81|326.71|330.74|326.64|330.82|326.72|330.71|326.61|14
1639838610000|2021-12-18 14:43:30|330.75|326.65|330.56|326.46|330.8|326.7|330.56|326.46|16
1639838620000|2021-12-18 14:43:40|330.66|326.56|330.65|326.55|330.67|326.57|330.63|326.53|7
1639838630000|2021-12-18 14:43:50|330.66|326.56|330.73|326.63|330.77|326.67|330.66|326.56|9
1639838640000|2021-12-18 14:44:00|330.74|326.64|330.73|326.63|330.76|326.66|330.68|326.58|12
1639838650000|2021-12-18 14:44:10|330.76|326.66|330.71|326.61|330.78|326.68|330.69|326.59|11
1639838660000|2021-12-18 14:44:20|330.7|326.6|330.74|326.64|330.79|326.69|330.68|326.58|11
1639838670000|2021-12-18 14:44:30|330.75|326.65|330.74|326.64|330.78|326.68|330.74|326.64|7
1639838680000|2021-12-18 14:44:40|330.75|326.65|330.73|326.63|330.75|326.65|330.73|326.63|2
1639838690000|2021-12-18 14:44:50|330.74|326.64|330.73|326.63|330.8|326.7|330.7|326.6|11
1639838700000|2021-12-18 14:45:00|330.74|326.64|330.82|326.72|330.83|326.73|330.74|326.64|10
1639838710000|2021-12-18 14:45:10|330.83|326.73|331.01|326.91|331.03|326.93|330.83|326.73|11
1639838720000|2021-12-18 14:45:20|330.99|326.89|330.93|326.83|330.99|326.89|330.82|326.72|15
1639838730000|2021-12-18 14:45:30|330.92|326.82|331|326.9|331|326.9|330.92|326.82|5
1639838740000|2021-12-18 14:45:40|330.98|326.88|331|326.9|331.01|326.91|330.93|326.83|8
1639838750000|2021-12-18 14:45:50|331.07|326.97|331.45|327.35|331.47|327.37|331.07|326.97|16
1639838760000|2021-12-18 14:46:00|331.46|327.36|331.41|327.31|331.47|327.37|331.4|327.3|9
1639838770000|2021-12-18 14:46:10|331.45|327.35|331.47|327.37|331.5|327.4|331.31|327.21|13
1639838780000|2021-12-18 14:46:20|331.44|327.34|331.86|327.76|331.93|327.83|331.43|327.33|26
1639838790000|2021-12-18 14:46:30|331.87|327.77|331.86|327.76|332.26|328.16|331.86|327.76|26
1639838800000|2021-12-18 14:46:40|331.85|327.75|332|327.9|332.01|327.91|331.84|327.74|11
1639838810000|2021-12-18 14:46:50|331.99|327.89|332|327.9|332.01|327.91|331.99|327.89|4
1639838820000|2021-12-18 14:47:00|331.99|327.89|332.47|328.37|332.55|328.45|331.99|327.89|18
1639838830000|2021-12-18 14:47:10|332.46|328.36|332.64|328.54|332.64|328.54|332.46|328.36|14
1639838840000|2021-12-18 14:47:20|332.7|328.6|332.65|328.55|332.75|328.65|332.65|328.55|10
1639838850000|2021-12-18 14:47:30|332.64|328.54|332.45|328.35|332.64|328.54|332.45|328.35|10
1639838860000|2021-12-18 14:47:40|332.46|328.36|332.65|328.55|332.67|328.57|332.45|328.35|15
1639838870000|2021-12-18 14:47:50|332.57|328.47|332.52|328.42|332.57|328.47|332.51|328.41|6
1639838880000|2021-12-18 14:48:00|332.42|328.32|332.47|328.37|332.49|328.39|332.42|328.32|8
1639838890000|2021-12-18 14:48:10|332.45|328.35|332.23|328.13|332.45|328.35|332.22|328.12|17
1639838900000|2021-12-18 14:48:20|332.22|328.12|332.16|328.06|332.25|328.15|332.16|328.06|8
1639838910000|2021-12-18 14:48:30|332.19|328.09|332.14|328.04|332.2|328.1|332.06|327.96|11
1639838920000|2021-12-18 14:48:40|332.21|328.11|332.24|328.14|332.24|328.14|332.15|328.05|8
1639838930000|2021-12-18 14:48:50|332.25|328.15|332.19|328.09|332.25|328.15|332.18|328.08|8
1639838940000|2021-12-18 14:49:00|332.2|328.1|332.17|328.07|332.24|328.14|332.08|327.98|11
1639838950000|2021-12-18 14:49:10|332.16|328.06|332.13|328.03|332.16|328.06|332.09|327.99|9
1639838960000|2021-12-18 14:49:20|332.12|328.02|332.05|327.95|332.15|328.05|332.05|327.95|19
1639838970000|2021-12-18 14:49:30|331.91|327.81|331.7|327.6|331.91|327.81|331.64|327.54|11
1639838980000|2021-12-18 14:49:40|331.69|327.59|331.71|327.61|331.72|327.62|331.65|327.55|10
1639838990000|2021-12-18 14:49:50|331.68|327.58|331.58|327.48|331.68|327.58|331.57|327.47|11
1639839000000|2021-12-18 14:50:00|331.63|327.53|331.53|327.43|331.63|327.53|331.5|327.4|18
1639839010000|2021-12-18 14:50:10|331.5|327.4|331.55|327.45|331.56|327.46|331.47|327.37|19
1639839020000|2021-12-18 14:50:20|331.54|327.44|331.7|327.6|331.72|327.62|331.52|327.42|12
1639839030000|2021-12-18 14:50:30|331.72|327.62|331.71|327.61|331.78|327.68|331.71|327.61|10
1639839040000|2021-12-18 14:50:40|331.7|327.6|331.71|327.61|331.74|327.64|331.7|327.6|5
1639839050000|2021-12-18 14:50:50|331.8|327.7|331.8|327.7|331.8|327.7|331.8|327.7|1
1639839060000|2021-12-18 14:51:00|331.79|327.69|331.8|327.7|331.8|327.7|331.79|327.69|2
1639839070000|2021-12-18 14:51:10|331.78|327.68|331.71|327.61|331.78|327.68|331.69|327.59|6
1639839080000|2021-12-18 14:51:20|331.69|327.59|331.78|327.68|331.78|327.68|331.69|327.59|2
1639839090000|2021-12-18 14:51:30|331.77|327.67|331.8|327.7|331.8|327.7|331.77|327.67|3
1639839110000|2021-12-18 14:51:50|331.88|327.78|332.01|327.91|332.02|327.92|331.84|327.74|11
1639839120000|2021-12-18 14:52:00|332.02|327.92|332.11|328.01|332.11|328.01|332.01|327.91|6
1639839130000|2021-12-18 14:52:10|332.07|327.97|332.02|327.92|332.09|327.99|332.02|327.92|3
1639839140000|2021-12-18 14:52:20|332.03|327.93|331.83|327.73|332.03|327.93|331.82|327.72|11
1639839150000|2021-12-18 14:52:30|331.79|327.69|331.61|327.51|331.8|327.7|331.54|327.44|16
1639839160000|2021-12-18 14:52:40|331.65|327.55|331.62|327.52|331.65|327.55|331.52|327.42|6
1639839170000|2021-12-18 14:52:50|331.61|327.51|331.58|327.48|331.62|327.52|331.52|327.42|8
1639839180000|2021-12-18 14:53:00|331.59|327.49|331.63|327.53|331.65|327.55|331.59|327.49|7
1639839190000|2021-12-18 14:53:10|331.62|327.52|331.62|327.52|331.62|327.52|331.62|327.52|1
1639839200000|2021-12-18 14:53:20|331.63|327.53|331.82|327.72|331.83|327.73|331.61|327.51|10
1639839210000|2021-12-18 14:53:30|331.83|327.73|331.74|327.64|331.87|327.77|331.73|327.63|18
1639839220000|2021-12-18 14:53:40|331.72|327.62|331.61|327.51|331.72|327.62|331.56|327.46|12
1639839230000|2021-12-18 14:53:50|331.62|327.52|331.74|327.64|331.74|327.64|331.55|327.45|10
1639839240000|2021-12-18 14:54:00|331.77|327.67|331.76|327.66|331.8|327.7|331.75|327.65|7
1639839250000|2021-12-18 14:54:10|331.79|327.69|331.83|327.73|331.83|327.73|331.75|327.65|5
1639839260000|2021-12-18 14:54:20|331.82|327.72|331.83|327.73|331.86|327.76|331.82|327.72|6
1639839270000|2021-12-18 14:54:30|331.88|327.78|331.85|327.75|331.89|327.79|331.84|327.74|13
1639839280000|2021-12-18 14:54:40|331.86|327.76|331.87|327.77|331.89|327.79|331.85|327.75|5
1639839290000|2021-12-18 14:54:50|331.85|327.75|331.86|327.76|331.88|327.78|331.84|327.74|5
1639839300000|2021-12-18 14:55:00|331.84|327.74|331.92|327.82|331.96|327.86|331.84|327.74|9
1639839310000|2021-12-18 14:55:10|331.96|327.86|332.02|327.92|332.06|327.96|331.94|327.84|7
1639839320000|2021-12-18 14:55:20|332.03|327.93|332.03|327.93|332.06|327.96|332|327.9|6
1639839330000|2021-12-18 14:55:30|332.04|327.94|331.86|327.76|332.09|327.99|331.85|327.75|10
1639839340000|2021-12-18 14:55:40|331.85|327.75|331.78|327.68|331.85|327.75|331.75|327.65|11
1639839350000|2021-12-18 14:55:50|331.77|327.67|331.83|327.73|331.84|327.74|331.77|327.67|5
1639839360000|2021-12-18 14:56:00|331.85|327.75|331.77|327.67|331.91|327.81|331.77|327.67|8
1639839370000|2021-12-18 14:56:10|331.81|327.71|331.83|327.73|331.89|327.79|331.71|327.61|9
1639839380000|2021-12-18 14:56:20|331.82|327.72|331.78|327.68|331.89|327.79|331.78|327.68|6
1639839390000|2021-12-18 14:56:30|331.8|327.7|331.93|327.83|331.95|327.85|331.8|327.7|8
1639839400000|2021-12-18 14:56:40|331.92|327.82|331.82|327.72|331.93|327.83|331.82|327.72|12
1639839410000|2021-12-18 14:56:50|331.79|327.69|331.64|327.54|331.79|327.69|331.57|327.47|13
1639839420000|2021-12-18 14:57:00|331.63|327.53|331.74|327.64|331.74|327.64|331.53|327.43|12
1639839430000|2021-12-18 14:57:10|331.77|327.67|331.82|327.72|331.83|327.73|331.76|327.66|6
1639839440000|2021-12-18 14:57:20|331.75|327.65|331.72|327.62|331.8|327.7|331.72|327.62|14
1639839450000|2021-12-18 14:57:30|331.73|327.63|331.74|327.64|331.76|327.66|331.7|327.6|9
1639839460000|2021-12-18 14:57:40|331.72|327.62|331.55|327.45|331.72|327.62|331.55|327.45|16
1639839470000|2021-12-18 14:57:50|331.58|327.48|331.57|327.47|331.58|327.48|331.51|327.41|4
1639839480000|2021-12-18 14:58:00|331.58|327.48|331.39|327.29|331.58|327.48|331.38|327.28|13
1639839490000|2021-12-18 14:58:10|331.38|327.28|331.27|327.17|331.38|327.28|331.23|327.13|24
1639839500000|2021-12-18 14:58:20|331.26|327.16|331.29|327.19|331.31|327.21|331.26|327.16|14
1639839510000|2021-12-18 14:58:30|331.3|327.2|331.57|327.47|331.6|327.5|331.3|327.2|13
1639839520000|2021-12-18 14:58:40|331.56|327.46|331.68|327.58|331.73|327.63|331.56|327.46|10
1639839530000|2021-12-18 14:58:50|331.65|327.55|331.68|327.58|331.73|327.63|331.64|327.54|7
1639839540000|2021-12-18 14:59:00|331.69|327.59|331.61|327.51|331.72|327.62|331.59|327.49|15
1639839550000|2021-12-18 14:59:10|331.62|327.52|331.56|327.46|331.62|327.52|331.56|327.46|9
1639839560000|2021-12-18 14:59:20|331.57|327.47|331.62|327.52|331.62|327.52|331.54|327.44|13
1639839570000|2021-12-18 14:59:30|331.63|327.53|331.66|327.56|331.7|327.6|331.63|327.53|6
1639839580000|2021-12-18 14:59:40|331.67|327.57|331.63|327.53|331.7|327.6|331.62|327.52|7
1639839590000|2021-12-18 14:59:50|331.67|327.57|331.66|327.56|331.69|327.59|331.63|327.53|9
1639839600000|2021-12-18 15:00:00|331.65|327.55|331.64|327.54|331.66|327.56|331.59|327.49|15
1639839610000|2021-12-18 15:00:10|331.65|327.55|331.67|327.57|331.71|327.61|331.63|327.53|12
1639839620000|2021-12-18 15:00:20|331.61|327.51|331.52|327.42|331.68|327.58|331.5|327.4|17
1639839630000|2021-12-18 15:00:30|331.51|327.41|331.43|327.33|331.54|327.44|331.39|327.29|9
1639839640000|2021-12-18 15:00:40|331.42|327.32|331.43|327.33|331.43|327.33|331.42|327.32|2
1639839650000|2021-12-18 15:00:50|331.41|327.31|331.06|326.96|331.43|327.33|331.03|326.93|23
1639839660000|2021-12-18 15:01:00|331.07|326.97|330.84|326.74|331.07|326.97|330.8|326.7|11
1639839670000|2021-12-18 15:01:10|330.85|326.75|330.68|326.58|330.95|326.85|330.68|326.58|16
1639839680000|2021-12-18 15:01:20|330.69|326.59|330.51|326.41|330.69|326.59|330.47|326.37|24
1639839690000|2021-12-18 15:01:30|330.5|326.4|330.49|326.39|330.53|326.43|330.41|326.31|21
1639839700000|2021-12-18 15:01:40|330.48|326.38|330.63|326.53|330.64|326.54|330.35|326.25|16
1639839710000|2021-12-18 15:01:50|330.67|326.57|330.71|326.61|330.73|326.63|330.63|326.53|11
1639839720000|2021-12-18 15:02:00|330.72|326.62|330.72|326.62|330.75|326.65|330.72|326.62|4
1639839730000|2021-12-18 15:02:10|330.73|326.63|330.65|326.55|330.73|326.63|330.6|326.5|14
1639839740000|2021-12-18 15:02:20|330.67|326.57|330.74|326.64|330.77|326.67|330.64|326.54|9
1639839750000|2021-12-18 15:02:30|330.75|326.65|330.73|326.63|330.77|326.67|330.73|326.63|4
1639839760000|2021-12-18 15:02:40|330.76|326.66|330.72|326.62|330.76|326.66|330.68|326.58|8
1639839770000|2021-12-18 15:02:50|330.73|326.63|330.68|326.58|330.75|326.65|330.68|326.58|12
1639839780000|2021-12-18 15:03:00|330.69|326.59|330.75|326.65|330.75|326.65|330.67|326.57|8
1639839790000|2021-12-18 15:03:10|330.68|326.58|330.6|326.5|330.68|326.58|330.54|326.44|7
1639839800000|2021-12-18 15:03:20|330.59|326.49|330.42|326.32|330.59|326.49|330.42|326.32|21
1639839810000|2021-12-18 15:03:30|330.43|326.33|330.38|326.28|330.46|326.36|330.38|326.28|10
1639839820000|2021-12-18 15:03:40|330.45|326.35|330.37|326.27|330.46|326.36|330.36|326.26|8
1639839830000|2021-12-18 15:03:50|330.36|326.26|330.35|326.25|330.37|326.27|330.33|326.23|8
1639839840000|2021-12-18 15:04:00|330.38|326.28|330.63|326.53|330.63|326.53|330.36|326.26|12
1639839850000|2021-12-18 15:04:10|330.64|326.54|330.58|326.48|330.64|326.54|330.57|326.47|6
1639839860000|2021-12-18 15:04:20|330.54|326.44|330.49|326.39|330.61|326.51|330.4|326.3|18
1639839870000|2021-12-18 15:04:30|330.48|326.38|330.63|326.53|330.67|326.57|330.48|326.38|18
1639839880000|2021-12-18 15:04:40|330.66|326.56|330.68|326.58|330.77|326.67|330.62|326.52|13
1639839890000|2021-12-18 15:04:50|330.71|326.61|330.74|326.64|330.8|326.7|330.71|326.61|5
1639839900000|2021-12-18 15:05:00|330.7|326.6|330.72|326.62|330.74|326.64|330.7|326.6|5
1639839910000|2021-12-18 15:05:10|330.74|326.64|330.76|326.66|330.8|326.7|330.71|326.61|9
1639839920000|2021-12-18 15:05:20|330.74|326.64|330.74|326.64|330.75|326.65|330.72|326.62|6
1639839930000|2021-12-18 15:05:30|330.75|326.65|330.74|326.64|330.79|326.69|330.74|326.64|4
1639839940000|2021-12-18 15:05:40|330.78|326.68|330.79|326.69|330.79|326.69|330.72|326.62|6
1639839950000|2021-12-18 15:05:50|330.78|326.68|330.78|326.68|330.78|326.68|330.75|326.65|3
1639839960000|2021-12-18 15:06:00|330.74|326.64|330.78|326.68|330.81|326.71|330.74|326.64|7
1639839970000|2021-12-18 15:06:10|330.8|326.7|330.79|326.69|330.86|326.76|330.78|326.68|4
1639839980000|2021-12-18 15:06:20|330.77|326.67|330.79|326.69|330.79|326.69|330.77|326.67|3
1639839990000|2021-12-18 15:06:30|330.75|326.65|330.73|326.63|330.75|326.65|330.7|326.6|3
1639840010000|2021-12-18 15:06:50|330.76|326.66|330.77|326.67|330.78|326.68|330.76|326.66|7
1639840020000|2021-12-18 15:07:00|330.8|326.7|330.84|326.74|330.84|326.74|330.77|326.67|8
1639840030000|2021-12-18 15:07:10|330.83|326.73|330.85|326.75|330.87|326.77|330.79|326.69|12
1639840040000|2021-12-18 15:07:20|330.86|326.76|330.86|326.76|330.89|326.79|330.84|326.74|11
1639840050000|2021-12-18 15:07:30|330.85|326.75|330.88|326.78|330.9|326.8|330.85|326.75|12
1639840060000|2021-12-18 15:07:40|330.86|326.76|330.87|326.77|330.92|326.82|330.86|326.76|10
1639840070000|2021-12-18 15:07:50|330.86|326.76|330.87|326.77|330.92|326.82|330.86|326.76|3
1639840080000|2021-12-18 15:08:00|330.89|326.79|330.88|326.78|330.91|326.81|330.87|326.77|10
1639840090000|2021-12-18 15:08:10|330.89|326.79|330.95|326.85|330.95|326.85|330.87|326.77|12
1639840100000|2021-12-18 15:08:20|330.97|326.87|330.96|326.86|331.02|326.92|330.94|326.84|9
1639840110000|2021-12-18 15:08:30|330.94|326.84|330.86|326.76|330.94|326.84|330.86|326.76|4
1639840120000|2021-12-18 15:08:40|330.83|326.73|330.78|326.68|330.94|326.84|330.78|326.68|11
1639840130000|2021-12-18 15:08:50|330.77|326.67|330.72|326.62|330.8|326.7|330.71|326.61|7
1639840140000|2021-12-18 15:09:00|330.68|326.58|330.5|326.4|330.68|326.58|330.5|326.4|13
1639840150000|2021-12-18 15:09:10|330.56|326.46|330.35|326.25|330.58|326.48|330.35|326.25|20
1639840160000|2021-12-18 15:09:20|330.34|326.24|330.38|326.28|330.38|326.28|330.09|325.99|21
1639840170000|2021-12-18 15:09:30|330.35|326.25|330.63|326.53|330.65|326.55|330.35|326.25|16
1639840180000|2021-12-18 15:09:40|330.56|326.46|330.63|326.53|330.67|326.57|330.55|326.45|8
1639840190000|2021-12-18 15:09:50|330.61|326.51|330.58|326.48|330.61|326.51|330.51|326.41|6
1639840200000|2021-12-18 15:10:00|330.57|326.47|330.58|326.48|330.62|326.52|330.48|326.38|12
1639840210000|2021-12-18 15:10:10|330.57|326.47|330.58|326.48|330.59|326.49|330.53|326.43|5
1639840220000|2021-12-18 15:10:20|330.57|326.47|330.62|326.52|330.7|326.6|330.57|326.47|18
1639840230000|2021-12-18 15:10:30|330.63|326.53|330.7|326.6|330.71|326.61|330.6|326.5|13
1639840240000|2021-12-18 15:10:40|330.71|326.61|330.71|326.61|330.71|326.61|330.69|326.59|6
1639840250000|2021-12-18 15:10:50|330.77|326.67|330.77|326.67|330.77|326.67|330.69|326.59|12
1639840260000|2021-12-18 15:11:00|330.78|326.68|330.6|326.5|330.78|326.68|330.6|326.5|11
1639840270000|2021-12-18 15:11:10|330.59|326.49|330.64|326.54|330.64|326.54|330.59|326.49|2
1639840280000|2021-12-18 15:11:20|330.63|326.53|330.55|326.45|330.64|326.54|330.55|326.45|11
1639840290000|2021-12-18 15:11:30|330.54|326.44|330.34|326.24|330.56|326.46|330.3|326.2|22
1639840300000|2021-12-18 15:11:40|330.3|326.2|330.21|326.11|330.3|326.2|330.18|326.08|12
1639840310000|2021-12-18 15:11:50|330.06|325.96|330.22|326.12|330.25|326.15|330.06|325.96|18
1639840320000|2021-12-18 15:12:00|330.23|326.13|330.42|326.32|330.42|326.32|330.23|326.13|11
1639840330000|2021-12-18 15:12:10|330.32|326.22|330.49|326.39|330.53|326.43|330.32|326.22|15
1639840340000|2021-12-18 15:12:20|330.53|326.43|330.47|326.37|330.53|326.43|330.47|326.37|3
1639840350000|2021-12-18 15:12:30|330.55|326.45|330.55|326.45|330.59|326.49|330.53|326.43|13
1639840360000|2021-12-18 15:12:40|330.59|326.49|330.59|326.49|330.59|326.49|330.55|326.45|4
1639840370000|2021-12-18 15:12:50|330.55|326.45|330.58|326.48|330.58|326.48|330.55|326.45|2
1639840380000|2021-12-18 15:13:00|330.66|326.56|330.41|326.31|330.66|326.56|330.34|326.24|10
1639840390000|2021-12-18 15:13:10|330.42|326.32|330.58|326.48|330.59|326.49|330.42|326.32|11
1639840400000|2021-12-18 15:13:20|330.59|326.49|330.46|326.36|330.65|326.55|330.37|326.27|15
1639840410000|2021-12-18 15:13:30|330.45|326.35|330.46|326.36|330.46|326.36|330.45|326.35|6
1639840420000|2021-12-18 15:13:40|330.47|326.37|330.53|326.43|330.53|326.43|330.47|326.37|4
1639840430000|2021-12-18 15:13:50|330.6|326.5|330.53|326.43|330.61|326.51|330.53|326.43|8
1639840440000|2021-12-18 15:14:00|330.56|326.46|330.56|326.46|330.56|326.46|330.56|326.46|1
1639840460000|2021-12-18 15:14:20|330.62|326.52|330.56|326.46|330.62|326.52|330.55|326.45|8
1639840470000|2021-12-18 15:14:30|330.58|326.48|330.6|326.5|330.61|326.51|330.58|326.48|5
1639840480000|2021-12-18 15:14:40|330.55|326.45|330.81|326.71|330.81|326.71|330.55|326.45|6
1639840490000|2021-12-18 15:14:50|330.83|326.73|330.91|326.81|330.93|326.83|330.83|326.73|6
1639840500000|2021-12-18 15:15:00|330.92|326.82|330.91|326.81|330.98|326.88|330.91|326.81|4
1639840510000|2021-12-18 15:15:10|330.98|326.88|330.9|326.8|330.98|326.88|330.9|326.8|5
1639840520000|2021-12-18 15:15:20|330.91|326.81|330.98|326.88|330.98|326.88|330.91|326.81|6
1639840530000|2021-12-18 15:15:30|330.92|326.82|331.34|327.24|331.34|327.24|330.92|326.82|8
1639840540000|2021-12-18 15:15:40|331.28|327.18|331.34|327.24|331.35|327.25|331.28|327.18|12
1639840550000|2021-12-18 15:15:50|331.36|327.26|331.35|327.25|331.36|327.26|331.3|327.2|9
1639840560000|2021-12-18 15:16:00|331.34|327.24|331.14|327.04|331.35|327.25|331.11|327.01|13
1639840570000|2021-12-18 15:16:10|331.15|327.05|331.13|327.03|331.17|327.07|331.07|326.97|18
1639840580000|2021-12-18 15:16:20|331.14|327.04|331.13|327.03|331.18|327.08|331.12|327.02|14
1639840590000|2021-12-18 15:16:30|331.14|327.04|331.29|327.19|331.33|327.23|331.12|327.02|12
1639840600000|2021-12-18 15:16:40|331.31|327.21|331.29|327.19|331.35|327.25|331.28|327.18|13
1639840610000|2021-12-18 15:16:50|331.28|327.18|330.65|326.55|331.28|327.18|330.65|326.55|21
1639840620000|2021-12-18 15:17:00|330.68|326.58|330.45|326.35|330.68|326.58|330.45|326.35|15
1639840630000|2021-12-18 15:17:10|330.46|326.36|330.42|326.32|330.48|326.38|330.42|326.32|12
1639840640000|2021-12-18 15:17:20|330.41|326.31|330.57|326.47|330.61|326.51|330.41|326.31|19
1639840650000|2021-12-18 15:17:30|330.55|326.45|330.57|326.47|330.64|326.54|330.55|326.45|11
1639840660000|2021-12-18 15:17:40|330.6|326.5|330.68|326.58|330.72|326.62|330.6|326.5|9
1639840670000|2021-12-18 15:17:50|330.67|326.57|330.56|326.46|330.67|326.57|330.56|326.46|8
1639840680000|2021-12-18 15:18:00|330.57|326.47|330.57|326.47|330.58|326.48|330.56|326.46|9
1639840690000|2021-12-18 15:18:10|330.6|326.5|330.57|326.47|330.6|326.5|330.5|326.4|11
1639840700000|2021-12-18 15:18:20|330.56|326.46|330.51|326.41|330.61|326.51|330.5|326.4|12
1639840710000|2021-12-18 15:18:30|330.52|326.42|330.42|326.32|330.54|326.44|330.39|326.29|11
1639840720000|2021-12-18 15:18:40|330.43|326.33|330.88|326.78|330.9|326.8|330.41|326.31|21
1639840730000|2021-12-18 15:18:50|330.89|326.79|330.72|326.62|330.9|326.8|330.65|326.55|23
1639840740000|2021-12-18 15:19:00|330.69|326.59|330.71|326.61|330.71|326.61|330.69|326.59|7
1639840750000|2021-12-18 15:19:10|330.7|326.6|330.47|326.37|330.73|326.63|330.47|326.37|8
1639840760000|2021-12-18 15:19:20|330.46|326.36|330.49|326.39|330.54|326.44|330.46|326.36|19
1639840770000|2021-12-18 15:19:30|330.5|326.4|330.57|326.47|330.64|326.54|330.48|326.38|17
1639840780000|2021-12-18 15:19:40|330.55|326.45|330.62|326.52|330.67|326.57|330.55|326.45|10
1639840790000|2021-12-18 15:19:50|330.57|326.47|330.59|326.49|330.63|326.53|330.57|326.47|9
1639840800000|2021-12-18 15:20:00|330.57|326.47|330.53|326.43|330.61|326.51|330.53|326.43|10
1639840810000|2021-12-18 15:20:10|330.59|326.49|330.53|326.43|330.65|326.55|330.5|326.4|13
1639840820000|2021-12-18 15:20:20|330.52|326.42|330.57|326.47|330.58|326.48|330.43|326.33|12
1639840830000|2021-12-18 15:20:30|330.56|326.46|330.56|326.46|330.58|326.48|330.4|326.3|11
1639840840000|2021-12-18 15:20:40|330.57|326.47|330.55|326.45|330.59|326.49|330.44|326.34|7
1639840850000|2021-12-18 15:20:50|330.56|326.46|330.53|326.43|330.56|326.46|330.5|326.4|7
1639840860000|2021-12-18 15:21:00|330.52|326.42|330.47|326.37|330.52|326.42|330.47|326.37|7
1639840870000|2021-12-18 15:21:10|330.39|326.29|330.48|326.38|330.48|326.38|330.39|326.29|3
1639840880000|2021-12-18 15:21:20|330.49|326.39|330.49|326.39|330.49|326.39|330.49|326.39|1
1639840890000|2021-12-18 15:21:30|330.5|326.4|330.56|326.46|330.61|326.51|330.42|326.32|14
1639840900000|2021-12-18 15:21:40|330.58|326.48|330.53|326.43|330.58|326.48|330.51|326.41|6
1639840910000|2021-12-18 15:21:50|330.52|326.42|330.62|326.52|330.62|326.52|330.52|326.42|10
1639840920000|2021-12-18 15:22:00|330.69|326.59|330.69|326.59|330.69|326.59|330.68|326.58|3
1639840930000|2021-12-18 15:22:10|330.7|326.6|330.74|326.64|330.75|326.65|330.69|326.59|9
1639840940000|2021-12-18 15:22:20|330.7|326.6|330.69|326.59|330.7|326.6|330.69|326.59|4
1639840950000|2021-12-18 15:22:30|330.7|326.6|330.76|326.66|330.84|326.74|330.69|326.59|11
1639840960000|2021-12-18 15:22:40|330.75|326.65|330.82|326.72|330.83|326.73|330.75|326.65|5
1639840970000|2021-12-18 15:22:50|330.86|326.76|330.82|326.72|330.86|326.76|330.82|326.72|4
1639840980000|2021-12-18 15:23:00|330.83|326.73|330.82|326.72|330.84|326.74|330.79|326.69|7
1639840990000|2021-12-18 15:23:10|330.8|326.7|330.76|326.66|330.84|326.74|330.75|326.65|7
1639841010000|2021-12-18 15:23:30|330.82|326.72|330.82|326.72|330.84|326.74|330.82|326.72|3
1639841020000|2021-12-18 15:23:40|330.83|326.73|330.76|326.66|330.84|326.74|330.76|326.66|6
1639841030000|2021-12-18 15:23:50|330.73|326.63|330.76|326.66|330.76|326.66|330.68|326.58|13
1639841040000|2021-12-18 15:24:00|330.75|326.65|330.65|326.55|330.76|326.66|330.65|326.55|11
1639841050000|2021-12-18 15:24:10|330.64|326.54|330.67|326.57|330.67|326.57|330.64|326.54|8
1639841060000|2021-12-18 15:24:20|330.66|326.56|330.66|326.56|330.66|326.56|330.66|326.56|1
1639841070000|2021-12-18 15:24:30|330.65|326.55|330.67|326.57|330.75|326.65|330.64|326.54|8
1639841080000|2021-12-18 15:24:40|330.66|326.56|330.66|326.56|330.67|326.57|330.66|326.56|3
1639841090000|2021-12-18 15:24:50|330.67|326.57|330.71|326.61|330.74|326.64|330.67|326.57|6
1639841100000|2021-12-18 15:25:00|330.68|326.58|330.66|326.56|330.69|326.59|330.61|326.51|9
1639841110000|2021-12-18 15:25:10|330.65|326.55|330.63|326.53|330.73|326.63|330.63|326.53|10
1639841120000|2021-12-18 15:25:20|330.64|326.54|330.65|326.55|330.65|326.55|330.64|326.54|4
1639841130000|2021-12-18 15:25:30|330.67|326.57|330.66|326.56|330.68|326.58|330.65|326.55|5
1639841160000|2021-12-18 15:26:00|330.64|326.54|330.64|326.54|330.65|326.55|330.64|326.54|7
1639841170000|2021-12-18 15:26:10|330.65|326.55|330.55|326.45|330.67|326.57|330.55|326.45|9
1639841180000|2021-12-18 15:26:20|330.56|326.46|330.41|326.31|330.56|326.46|330.38|326.28|13
1639841190000|2021-12-18 15:26:30|330.37|326.27|330.4|326.3|330.43|326.33|330.27|326.17|15
1639841200000|2021-12-18 15:26:40|330.39|326.29|330.4|326.3|330.42|326.32|330.31|326.21|12
1639841210000|2021-12-18 15:26:50|330.38|326.28|330.36|326.26|330.4|326.3|330.36|326.26|4
1639841220000|2021-12-18 15:27:00|330.35|326.25|330.4|326.3|330.46|326.36|330.35|326.25|19
1639841230000|2021-12-18 15:27:10|330.38|326.28|330.5|326.4|330.5|326.4|330.32|326.22|16
1639841240000|2021-12-18 15:27:20|330.49|326.39|330.56|326.46|330.57|326.47|330.49|326.39|4
1639841250000|2021-12-18 15:27:30|330.58|326.48|330.58|326.48|330.62|326.52|330.55|326.45|9
1639841260000|2021-12-18 15:27:40|330.54|326.44|330.57|326.47|330.66|326.56|330.54|326.44|6
1639841270000|2021-12-18 15:27:50|330.58|326.48|330.64|326.54|330.7|326.6|330.53|326.43|6
1639841280000|2021-12-18 15:28:00|330.56|326.46|330.51|326.41|330.57|326.47|330.49|326.39|15
1639841290000|2021-12-18 15:28:10|330.4|326.3|330.41|326.31|330.41|326.31|330.31|326.21|18
1639841300000|2021-12-18 15:28:20|330.38|326.28|330.41|326.31|330.41|326.31|330.3|326.2|17
1639841310000|2021-12-18 15:28:30|330.39|326.29|330.4|326.3|330.41|326.31|330.39|326.29|7
1639841320000|2021-12-18 15:28:40|330.39|326.29|330.41|326.31|330.48|326.38|330.38|326.28|10
1639841330000|2021-12-18 15:28:50|330.35|326.25|330.42|326.32|330.42|326.32|330.33|326.23|7
1639841340000|2021-12-18 15:29:00|330.43|326.33|330.42|326.32|330.48|326.38|330.39|326.29|11
1639841350000|2021-12-18 15:29:10|330.32|326.22|330.47|326.37|330.52|326.42|330.32|326.22|15
1639841360000|2021-12-18 15:29:20|330.46|326.36|330.47|326.37|330.47|326.37|330.46|326.36|2
1639841370000|2021-12-18 15:29:30|330.49|326.39|330.56|326.46|330.61|326.51|330.47|326.37|7
1639841380000|2021-12-18 15:29:40|330.57|326.47|330.57|326.47|330.64|326.54|330.51|326.41|10
1639841390000|2021-12-18 15:29:50|330.53|326.43|330.49|326.39|330.62|326.52|330.49|326.39|11
1639841400000|2021-12-18 15:30:00|330.48|326.38|330.48|326.38|330.49|326.39|330.38|326.28|14
1639841410000|2021-12-18 15:30:10|330.47|326.37|330.47|326.37|330.49|326.39|330.46|326.36|10
1639841420000|2021-12-18 15:30:20|330.48|326.38|330.48|326.38|330.49|326.39|330.48|326.38|5
1639841430000|2021-12-18 15:30:30|330.47|326.37|330.47|326.37|330.47|326.37|330.46|326.36|5
1639841440000|2021-12-18 15:30:40|330.46|326.36|330.46|326.36|330.48|326.38|330.46|326.36|5
1639841450000|2021-12-18 15:30:50|330.44|326.34|330.46|326.36|330.47|326.37|330.37|326.27|11
1639841460000|2021-12-18 15:31:00|330.48|326.38|330.43|326.33|330.48|326.38|330.4|326.3|21
1639841470000|2021-12-18 15:31:10|330.46|326.36|330.42|326.32|330.46|326.36|330.42|326.32|7
1639841480000|2021-12-18 15:31:20|330.41|326.31|330.35|326.25|330.43|326.33|330.26|326.16|11
1639841490000|2021-12-18 15:31:30|330.41|326.31|330.19|326.09|330.41|326.31|330.19|326.09|15
1639841500000|2021-12-18 15:31:40|330.18|326.08|329.54|325.44|330.19|326.09|329.54|325.44|20
1639841510000|2021-12-18 15:31:50|329.55|325.45|329.47|325.37|329.55|325.45|329.46|325.36|10
1639841520000|2021-12-18 15:32:00|329.44|325.34|329.48|325.38|329.58|325.48|329.43|325.33|14
1639841530000|2021-12-18 15:32:10|329.49|325.39|329.58|325.48|329.6|325.5|329.48|325.38|17
1639841540000|2021-12-18 15:32:20|329.57|325.47|329.58|325.48|329.58|325.48|329.55|325.45|8
1639841550000|2021-12-18 15:32:30|329.57|325.47|329.59|325.49|329.64|325.54|329.57|325.47|9
1639841560000|2021-12-18 15:32:40|329.55|325.45|329.54|325.44|329.62|325.52|329.54|325.44|4
1639841570000|2021-12-18 15:32:50|329.58|325.48|329.47|325.37|329.69|325.59|329.47|325.37|12
1639841580000|2021-12-18 15:33:00|329.45|325.35|329.54|325.44|329.54|325.44|329.4|325.3|7
1639841590000|2021-12-18 15:33:10|329.47|325.37|329.5|325.4|329.65|325.55|329.46|325.36|9
1639841600000|2021-12-18 15:33:20|329.49|325.39|329.43|325.33|329.62|325.52|329.43|325.33|9
1639841610000|2021-12-18 15:33:30|329.42|325.32|329.19|325.09|329.43|325.33|329.14|325.04|16
1639841620000|2021-12-18 15:33:40|329.18|325.08|329.16|325.06|329.18|325.08|329.05|324.95|19
1639841630000|2021-12-18 15:33:50|329.19|325.09|329.34|325.24|329.34|325.24|329.17|325.07|12
1639841640000|2021-12-18 15:34:00|329.35|325.25|329.43|325.33|329.46|325.36|329.35|325.25|10
1639841650000|2021-12-18 15:34:10|329.5|325.4|329.51|325.41|329.63|325.53|329.47|325.37|9
1639841660000|2021-12-18 15:34:20|329.56|325.46|329.64|325.54|329.73|325.63|329.49|325.39|16
1639841670000|2021-12-18 15:34:30|329.6|325.5|329.74|325.64|329.75|325.65|329.57|325.47|7
1639841680000|2021-12-18 15:34:40|329.71|325.61|329.58|325.48|329.72|325.62|329.57|325.47|12
1639841690000|2021-12-18 15:34:50|329.57|325.47|329.58|325.48|329.64|325.54|329.49|325.39|11
1639841700000|2021-12-18 15:35:00|329.57|325.47|329.64|325.54|329.67|325.57|329.57|325.47|6
1639841710000|2021-12-18 15:35:10|329.69|325.59|329.67|325.57|329.7|325.6|329.64|325.54|9
1639841720000|2021-12-18 15:35:20|329.64|325.54|329.81|325.71|329.81|325.71|329.64|325.54|8
1639841730000|2021-12-18 15:35:30|329.91|325.81|329.81|325.71|329.91|325.81|329.81|325.71|2
1639841740000|2021-12-18 15:35:40|329.86|325.76|329.75|325.65|329.9|325.8|329.73|325.63|9
1639841750000|2021-12-18 15:35:50|329.78|325.68|329.75|325.65|329.78|325.68|329.75|325.65|2
1639841760000|2021-12-18 15:36:00|329.81|325.71|329.72|325.62|329.81|325.71|329.69|325.59|10
1639841770000|2021-12-18 15:36:10|329.71|325.61|329.63|325.53|329.71|325.61|329.59|325.49|15
1639841780000|2021-12-18 15:36:20|329.65|325.55|329.65|325.55|329.65|325.55|329.62|325.52|6
1639841790000|2021-12-18 15:36:30|329.62|325.52|329.69|325.59|329.69|325.59|329.58|325.48|9
1639841800000|2021-12-18 15:36:40|329.71|325.61|329.7|325.6|329.71|325.61|329.69|325.59|3
1639841810000|2021-12-18 15:36:50|329.69|325.59|329.7|325.6|329.7|325.6|329.62|325.52|14
1639841820000|2021-12-18 15:37:00|329.69|325.59|329.81|325.71|329.81|325.71|329.69|325.59|11
1639841830000|2021-12-18 15:37:10|329.75|325.65|329.74|325.64|329.82|325.72|329.7|325.6|12
1639841840000|2021-12-18 15:37:20|329.76|325.66|329.74|325.64|329.77|325.67|329.74|325.64|6
1639841850000|2021-12-18 15:37:30|329.75|325.65|329.75|325.65|329.8|325.7|329.74|325.64|7
1639841860000|2021-12-18 15:37:40|329.74|325.64|329.74|325.64|329.8|325.7|329.73|325.63|5
1639841870000|2021-12-18 15:37:50|329.75|325.65|329.75|325.65|329.77|325.67|329.74|325.64|8
1639841880000|2021-12-18 15:38:00|329.74|325.64|329.67|325.57|329.77|325.67|329.67|325.57|10
1639841890000|2021-12-18 15:38:10|329.66|325.56|329.64|325.54|329.67|325.57|329.64|325.54|4
1639841900000|2021-12-18 15:38:20|329.66|325.56|329.62|325.52|329.74|325.64|329.62|325.52|10
1639841910000|2021-12-18 15:38:30|329.67|325.57|329.67|325.57|329.7|325.6|329.67|325.57|4
1639841920000|2021-12-18 15:38:40|329.71|325.61|329.66|325.56|329.76|325.66|329.66|325.56|6
1639841930000|2021-12-18 15:38:50|329.76|325.66|329.74|325.64|329.79|325.69|329.68|325.58|7
1639841940000|2021-12-18 15:39:00|329.73|325.63|329.66|325.56|329.74|325.64|329.63|325.53|13
1639841950000|2021-12-18 15:39:10|329.65|325.55|329.65|325.55|329.72|325.62|329.59|325.49|7
1639841960000|2021-12-18 15:39:20|329.68|325.58|329.65|325.55|329.68|325.58|329.63|325.53|6
1639841970000|2021-12-18 15:39:30|329.66|325.56|329.66|325.56|329.73|325.63|329.61|325.51|11
1639841980000|2021-12-18 15:39:40|329.73|325.63|329.66|325.56|329.73|325.63|329.65|325.55|5
1639841990000|2021-12-18 15:39:50|329.74|325.64|329.72|325.62|329.75|325.65|329.66|325.56|9
1639842000000|2021-12-18 15:40:00|329.73|325.63|329.71|325.61|329.78|325.68|329.71|325.61|12
1639842010000|2021-12-18 15:40:10|329.72|325.62|329.65|325.55|329.72|325.62|329.55|325.45|10
1639842020000|2021-12-18 15:40:20|329.67|325.57|329.68|325.58|329.68|325.58|329.55|325.45|8
1639842030000|2021-12-18 15:40:30|329.59|325.49|329.6|325.5|329.7|325.6|329.55|325.45|6
1639842040000|2021-12-18 15:40:40|329.61|325.51|329.71|325.61|329.77|325.67|329.6|325.5|17
1639842050000|2021-12-18 15:40:50|329.7|325.6|329.7|325.6|329.71|325.61|329.66|325.56|7
1639842060000|2021-12-18 15:41:00|329.71|325.61|329.72|325.62|329.75|325.65|329.7|325.6|7
1639842070000|2021-12-18 15:41:10|329.73|325.63|329.7|325.6|329.73|325.63|329.7|325.6|7
1639842080000|2021-12-18 15:41:20|329.67|325.57|329.75|325.65|329.75|325.65|329.66|325.56|7
1639842090000|2021-12-18 15:41:30|329.74|325.64|329.8|325.7|329.82|325.72|329.74|325.64|8
1639842100000|2021-12-18 15:41:40|329.81|325.71|329.72|325.62|329.83|325.73|329.72|325.62|7
1639842110000|2021-12-18 15:41:50|329.73|325.63|329.73|325.63|329.73|325.63|329.73|325.63|1
1639842120000|2021-12-18 15:42:00|329.72|325.62|329.72|325.62|329.73|325.63|329.68|325.58|6
1639842130000|2021-12-18 15:42:10|329.66|325.56|329.61|325.51|329.67|325.57|329.6|325.5|8
1639842140000|2021-12-18 15:42:20|329.6|325.5|329.6|325.5|329.64|325.54|329.6|325.5|6
1639842150000|2021-12-18 15:42:30|329.61|325.51|329.72|325.62|329.73|325.63|329.6|325.5|14
1639842160000|2021-12-18 15:42:40|329.79|325.69|329.73|325.63|329.79|325.69|329.71|325.61|4
1639842170000|2021-12-18 15:42:50|329.75|325.65|329.83|325.73|329.88|325.78|329.75|325.65|4
1639842180000|2021-12-18 15:43:00|329.89|325.79|329.94|325.84|329.99|325.89|329.89|325.79|10
1639842190000|2021-12-18 15:43:10|329.92|325.82|329.92|325.82|329.97|325.87|329.92|325.82|11
1639842200000|2021-12-18 15:43:20|329.94|325.84|329.88|325.78|329.97|325.87|329.88|325.78|8
1639842210000|2021-12-18 15:43:30|329.8|325.7|329.78|325.68|329.92|325.82|329.78|325.68|8
1639842220000|2021-12-18 15:43:40|329.76|325.66|329.76|325.66|329.79|325.69|329.73|325.63|5
1639842230000|2021-12-18 15:43:50|329.81|325.71|329.65|325.55|329.82|325.72|329.64|325.54|11
1639842240000|2021-12-18 15:44:00|329.74|325.64|329.62|325.52|329.74|325.64|329.57|325.47|18
1639842250000|2021-12-18 15:44:10|329.61|325.51|329.76|325.66|329.76|325.66|329.49|325.39|17
1639842260000|2021-12-18 15:44:20|329.67|325.57|329.69|325.59|329.8|325.7|329.67|325.57|12
1639842270000|2021-12-18 15:44:30|329.67|325.57|329.69|325.59|329.75|325.65|329.66|325.56|13
1639842280000|2021-12-18 15:44:40|329.68|325.58|329.67|325.57|329.68|325.58|329.66|325.56|3
1639842290000|2021-12-18 15:44:50|329.68|325.58|329.69|325.59|329.69|325.59|329.68|325.58|2
1639842310000|2021-12-18 15:45:10|329.73|325.63|329.69|325.59|329.73|325.63|329.67|325.57|4
1639842320000|2021-12-18 15:45:20|329.73|325.63|329.67|325.57|329.76|325.66|329.62|325.52|8
1639842330000|2021-12-18 15:45:30|329.76|325.66|329.66|325.56|329.76|325.66|329.64|325.54|4
1639842340000|2021-12-18 15:45:40|329.6|325.5|329.75|325.65|329.75|325.65|329.6|325.5|8
1639842350000|2021-12-18 15:45:50|329.74|325.64|329.79|325.69|329.84|325.74|329.72|325.62|7
1639842360000|2021-12-18 15:46:00|329.81|325.71|329.79|325.69|329.81|325.71|329.77|325.67|11
1639842370000|2021-12-18 15:46:10|329.81|325.71|329.82|325.72|329.82|325.72|329.81|325.71|2
1639842380000|2021-12-18 15:46:20|329.81|325.71|329.79|325.69|329.81|325.71|329.79|325.69|2
1639842390000|2021-12-18 15:46:30|329.81|325.71|329.81|325.71|329.82|325.72|329.79|325.69|4
1639842400000|2021-12-18 15:46:40|329.82|325.72|329.83|325.73|329.84|325.74|329.82|325.72|5
1639842410000|2021-12-18 15:46:50|329.86|325.76|329.95|325.85|329.95|325.85|329.83|325.73|12
1639842420000|2021-12-18 15:47:00|329.87|325.77|330.22|326.12|330.22|326.12|329.87|325.77|11
1639842430000|2021-12-18 15:47:10|330.17|326.07|329.74|325.64|330.26|326.16|329.74|325.64|18
1639842440000|2021-12-18 15:47:20|329.79|325.69|329.48|325.38|329.79|325.69|329.48|325.38|20
1639842450000|2021-12-18 15:47:30|329.55|325.45|329.32|325.22|329.57|325.47|329.24|325.14|17
1639842460000|2021-12-18 15:47:40|329.27|325.17|329.2|325.1|329.28|325.18|329.18|325.08|20
1639842470000|2021-12-18 15:47:50|329.23|325.13|329.18|325.08|329.23|325.13|329.14|325.04|10
1639842480000|2021-12-18 15:48:00|329.09|324.99|329.21|325.11|329.23|325.13|329.09|324.99|8
1639842490000|2021-12-18 15:48:10|329.22|325.12|329.19|325.09|329.23|325.13|329.15|325.05|11
1639842500000|2021-12-18 15:48:20|329.18|325.08|328.69|324.59|329.19|325.09|328.69|324.59|12
1639842510000|2021-12-18 15:48:30|328.68|324.58|328.59|324.49|328.71|324.61|328.56|324.46|20
1639842520000|2021-12-18 15:48:40|328.58|324.48|328.68|324.58|328.8|324.7|328.52|324.42|13
1639842530000|2021-12-18 15:48:50|328.69|324.59|328.82|324.72|328.9|324.8|328.69|324.59|16
1639842540000|2021-12-18 15:49:00|328.83|324.73|328.95|324.85|328.95|324.85|328.82|324.72|13
1639842550000|2021-12-18 15:49:10|329.03|324.93|329.31|325.21|329.31|325.21|329.03|324.93|20
1639842560000|2021-12-18 15:49:20|329.32|325.22|329.25|325.15|329.34|325.24|329.22|325.12|18
1639842570000|2021-12-18 15:49:30|329.24|325.14|329.29|325.19|329.35|325.25|329.24|325.14|12
1639842580000|2021-12-18 15:49:40|329.3|325.2|329.28|325.18|329.33|325.23|329.21|325.11|14
1639842590000|2021-12-18 15:49:50|329.35|325.25|329.28|325.18|329.35|325.25|329.26|325.16|7
1639842600000|2021-12-18 15:50:00|329.24|325.14|329.21|325.11|329.24|325.14|329.2|325.1|11
1639842610000|2021-12-18 15:50:10|329.28|325.18|329.33|325.23|329.35|325.25|329.27|325.17|11
1639842620000|2021-12-18 15:50:20|329.35|325.25|329.33|325.23|329.37|325.27|329.3|325.2|13
1639842630000|2021-12-18 15:50:30|329.34|325.24|329.31|325.21|329.38|325.28|329.31|325.21|8
1639842640000|2021-12-18 15:50:40|329.37|325.27|329.26|325.16|329.39|325.29|329.26|325.16|13
1639842650000|2021-12-18 15:50:50|329.25|325.15|329.25|325.15|329.25|325.15|329.25|325.15|1
1639842660000|2021-12-18 15:51:00|329.16|325.06|329.17|325.07|329.26|325.16|329.16|325.06|14
1639842670000|2021-12-18 15:51:10|329.16|325.06|329.13|325.03|329.17|325.07|329.13|325.03|4
1639842680000|2021-12-18 15:51:20|329.16|325.06|329.13|325.03|329.16|325.06|329.13|325.03|3
1639842690000|2021-12-18 15:51:30|329.09|324.99|328.79|324.69|329.13|325.03|328.79|324.69|7
1639842700000|2021-12-18 15:51:40|328.7|324.6|328.48|324.38|328.7|324.6|328.47|324.37|18
1639842710000|2021-12-18 15:51:50|328.49|324.39|328.47|324.37|328.53|324.43|328.44|324.34|9
1639842720000|2021-12-18 15:52:00|328.46|324.36|328.35|324.25|328.5|324.4|328.35|324.25|13
1639842730000|2021-12-18 15:52:10|328.36|324.26|328.68|324.58|328.68|324.58|328.29|324.19|10
1639842740000|2021-12-18 15:52:20|328.71|324.61|328.71|324.61|328.75|324.65|328.71|324.61|3
1639842750000|2021-12-18 15:52:30|328.72|324.62|328.76|324.66|328.76|324.66|328.72|324.62|2
1639842760000|2021-12-18 15:52:40|328.77|324.67|328.92|324.82|328.92|324.82|328.77|324.67|3
1639842770000|2021-12-18 15:52:50|328.93|324.83|328.72|324.62|328.93|324.83|328.71|324.61|18
1639842780000|2021-12-18 15:53:00|328.71|324.61|328.46|324.36|328.71|324.61|328.46|324.36|12
1639842790000|2021-12-18 15:53:10|328.45|324.35|328.55|324.45|328.56|324.46|328.38|324.28|13
1639842800000|2021-12-18 15:53:20|328.58|324.48|328.44|324.34|328.63|324.53|328.44|324.34|9
1639842810000|2021-12-18 15:53:30|328.43|324.33|328.46|324.36|328.47|324.37|328.43|324.33|6
1639842820000|2021-12-18 15:53:40|328.45|324.35|328.42|324.32|328.45|324.35|328.38|324.28|9
1639842830000|2021-12-18 15:53:50|328.43|324.33|328.49|324.39|328.49|324.39|328.4|324.3|13
1639842840000|2021-12-18 15:54:00|328.52|324.42|328.47|324.37|328.52|324.42|328.46|324.36|5
1639842850000|2021-12-18 15:54:10|328.4|324.3|328.48|324.38|328.53|324.43|328.4|324.3|6
1639842860000|2021-12-18 15:54:20|328.49|324.39|328.53|324.43|328.55|324.45|328.46|324.36|9
1639842870000|2021-12-18 15:54:30|328.48|324.38|328.52|324.42|328.53|324.43|328.48|324.38|7
1639842880000|2021-12-18 15:54:40|328.51|324.41|328.61|324.51|328.61|324.51|328.51|324.41|10
1639842890000|2021-12-18 15:54:50|328.59|324.49|328.55|324.45|328.59|324.49|328.54|324.44|8
1639842900000|2021-12-18 15:55:00|328.54|324.44|328.53|324.43|328.56|324.46|328.52|324.42|8
1639842910000|2021-12-18 15:55:10|328.52|324.42|328.55|324.45|328.62|324.52|328.52|324.42|7
1639842920000|2021-12-18 15:55:20|328.54|324.44|328.55|324.45|328.59|324.49|328.53|324.43|7
1639842930000|2021-12-18 15:55:30|328.62|324.52|328.55|324.45|328.62|324.52|328.55|324.45|3
1639842940000|2021-12-18 15:55:40|328.5|324.4|328.5|324.4|328.51|324.41|328.5|324.4|3
1639842950000|2021-12-18 15:55:50|328.49|324.39|328.5|324.4|328.5|324.4|328.43|324.33|5
1639842960000|2021-12-18 15:56:00|328.49|324.39|328.56|324.46|328.56|324.46|328.49|324.39|9
1639842970000|2021-12-18 15:56:10|328.63|324.53|328.73|324.63|328.73|324.63|328.63|324.53|6
1639842980000|2021-12-18 15:56:20|328.74|324.64|328.74|324.64|328.74|324.64|328.72|324.62|5
1639842990000|2021-12-18 15:56:30|328.68|324.58|328.65|324.55|328.7|324.6|328.59|324.49|12
1639843000000|2021-12-18 15:56:40|328.64|324.54|328.62|324.52|328.64|324.54|328.62|324.52|5
1639843010000|2021-12-18 15:56:50|328.64|324.54|328.44|324.34|328.64|324.54|328.44|324.34|13
1639843020000|2021-12-18 15:57:00|328.45|324.35|328.53|324.43|328.54|324.44|328.45|324.35|13
1639843030000|2021-12-18 15:57:10|328.55|324.45|328.65|324.55|328.65|324.55|328.53|324.43|15
1639843040000|2021-12-18 15:57:20|328.67|324.57|328.71|324.61|328.71|324.61|328.65|324.55|5
1639843050000|2021-12-18 15:57:30|328.72|324.62|328.66|324.56|328.74|324.64|328.66|324.56|10
1639843060000|2021-12-18 15:57:40|328.67|324.57|328.72|324.62|328.72|324.62|328.65|324.55|8
1639843080000|2021-12-18 15:58:00|328.74|324.64|328.71|324.61|328.75|324.65|328.69|324.59|8
1639843090000|2021-12-18 15:58:10|328.7|324.6|328.41|324.31|328.76|324.66|328.4|324.3|21
1639843100000|2021-12-18 15:58:20|328.38|324.28|328.35|324.25|328.38|324.28|328.31|324.21|13
1639843110000|2021-12-18 15:58:30|328.37|324.27|328.38|324.28|328.41|324.31|328.33|324.23|6
1639843120000|2021-12-18 15:58:40|328.37|324.27|328.38|324.28|328.42|324.32|328.28|324.18|13
1639843130000|2021-12-18 15:58:50|328.36|324.26|328.56|324.46|328.61|324.51|328.36|324.26|17
1639843140000|2021-12-18 15:59:00|328.57|324.47|328.56|324.46|328.6|324.5|328.55|324.45|7
1639843150000|2021-12-18 15:59:10|328.57|324.47|328.62|324.52|328.62|324.52|328.57|324.47|2
1639843160000|2021-12-18 15:59:20|328.63|324.53|328.64|324.54|328.68|324.58|328.62|324.52|5
1639843170000|2021-12-18 15:59:30|328.69|324.59|328.71|324.61|328.71|324.61|328.6|324.5|8
1639843180000|2021-12-18 15:59:40|328.67|324.57|328.62|324.52|328.7|324.6|328.62|324.52|11
1639843190000|2021-12-18 15:59:50|328.64|324.54|328.65|324.55|328.68|324.58|328.57|324.47|9
1639843200000|2021-12-18 16:00:00|328.63|324.53|328.58|324.48|328.66|324.56|328.51|324.41|4
1639843210000|2021-12-18 16:00:10|328.51|324.41|328.65|324.55|328.66|324.56|328.51|324.41|7
1639843220000|2021-12-18 16:00:20|328.7|324.6|328.71|324.61|328.73|324.63|328.66|324.56|8
1639843230000|2021-12-18 16:00:30|328.72|324.62|328.7|324.6|328.83|324.73|328.69|324.59|14
1639843240000|2021-12-18 16:00:40|328.71|324.61|328.73|324.63|328.75|324.65|328.71|324.61|5
1639843250000|2021-12-18 16:00:50|328.75|324.65|328.81|324.71|328.81|324.71|328.72|324.62|5
1639843260000|2021-12-18 16:01:00|328.77|324.67|328.77|324.67|328.77|324.67|328.77|324.67|1
1639843270000|2021-12-18 16:01:10|328.81|324.71|328.64|324.54|328.82|324.72|328.64|324.54|15
1639843280000|2021-12-18 16:01:20|328.63|324.53|328.58|324.48|328.63|324.53|328.47|324.37|11
1639843290000|2021-12-18 16:01:30|328.57|324.47|328.6|324.5|328.62|324.52|328.57|324.47|6
1639843300000|2021-12-18 16:01:40|328.61|324.51|328.53|324.43|328.61|324.51|328.48|324.38|18
1639843310000|2021-12-18 16:01:50|328.43|324.33|328.42|324.32|328.52|324.42|328.35|324.25|6
1639843320000|2021-12-18 16:02:00|328.41|324.31|328.33|324.23|328.47|324.37|328.29|324.19|10
1639843330000|2021-12-18 16:02:10|328.4|324.3|328.31|324.21|328.4|324.3|328.24|324.14|12
1639843340000|2021-12-18 16:02:20|328.29|324.19|328.35|324.25|328.35|324.25|328.29|324.19|5
1639843350000|2021-12-18 16:02:30|328.23|324.13|328.31|324.21|328.35|324.25|328.23|324.13|4
1639843360000|2021-12-18 16:02:40|328.3|324.2|328.33|324.23|328.34|324.24|328.28|324.18|5
1639843370000|2021-12-18 16:02:50|328.31|324.21|328.19|324.09|328.32|324.22|328.14|324.04|18
1639843380000|2021-12-18 16:03:00|328.13|324.03|328.21|324.11|328.26|324.16|328.1|324|17
1639843390000|2021-12-18 16:03:10|328.24|324.14|328.01|323.91|328.26|324.16|327.88|323.78|12
1639843400000|2021-12-18 16:03:20|327.99|323.89|327.87|323.77|327.99|323.89|327.86|323.76|16
1639843410000|2021-12-18 16:03:30|327.89|323.79|327.84|323.74|327.9|323.8|327.81|323.71|13
1639843420000|2021-12-18 16:03:40|327.82|323.72|327.82|323.72|327.82|323.72|327.82|323.72|1
1639843430000|2021-12-18 16:03:50|327.8|323.7|327.79|323.69|327.8|323.7|327.75|323.65|3
1639843440000|2021-12-18 16:04:00|327.75|323.65|327.74|323.64|327.88|323.78|327.67|323.57|12
1639843450000|2021-12-18 16:04:10|327.73|323.63|327.68|323.58|327.86|323.76|327.65|323.55|16
1639843460000|2021-12-18 16:04:20|327.73|323.63|327.75|323.65|327.75|323.65|327.61|323.51|9
1639843470000|2021-12-18 16:04:30|327.72|323.62|327.91|323.81|327.91|323.81|327.72|323.62|12
1639843490000|2021-12-18 16:04:50|327.94|323.84|328.21|324.11|328.22|324.12|327.91|323.81|13
1639843500000|2021-12-18 16:05:00|328.2|324.1|328.13|324.03|328.21|324.11|328.07|323.97|9
1639843510000|2021-12-18 16:05:10|328.08|323.98|328.08|323.98|328.14|324.04|328|323.9|7
1639843520000|2021-12-18 16:05:20|328.11|324.01|328.27|324.17|328.27|324.17|328.11|324.01|9
1639843530000|2021-12-18 16:05:30|328.25|324.15|328.22|324.12|328.26|324.16|328.21|324.11|8
1639843540000|2021-12-18 16:05:40|328.23|324.13|328.1|324|328.29|324.19|328.1|324|12
1639843550000|2021-12-18 16:05:50|328.15|324.05|328.12|324.02|328.15|324.05|328.05|323.95|10
1639843560000|2021-12-18 16:06:00|328.1|324|328.1|324|328.12|324.02|328.1|324|3
1639843570000|2021-12-18 16:06:10|328.12|324.02|328.12|324.02|328.12|324.02|328.09|323.99|3
1639843580000|2021-12-18 16:06:20|328.09|323.99|328.11|324.01|328.11|324.01|328.09|323.99|4
1639843590000|2021-12-18 16:06:30|327.92|323.82|327.75|323.65|327.94|323.84|327.73|323.63|9
1639843600000|2021-12-18 16:06:40|327.74|323.64|327.58|323.48|327.74|323.64|327.58|323.48|10
1639843610000|2021-12-18 16:06:50|327.59|323.49|327.81|323.71|327.81|323.71|327.56|323.46|23
1639843620000|2021-12-18 16:07:00|327.73|323.63|328|323.9|328.01|323.91|327.72|323.62|12
1639843630000|2021-12-18 16:07:10|328.01|323.91|328.07|323.97|328.08|323.98|328.01|323.91|10
1639843640000|2021-12-18 16:07:20|328.09|323.99|328.02|323.92|328.09|323.99|327.99|323.89|8
1639843650000|2021-12-18 16:07:30|328.12|324.02|328.29|324.19|328.31|324.21|328.12|324.02|11
1639843660000|2021-12-18 16:07:40|328.3|324.2|328.35|324.25|328.36|324.26|328.29|324.19|8
1639843670000|2021-12-18 16:07:50|328.37|324.27|328.36|324.26|328.38|324.28|328.36|324.26|3
1639843680000|2021-12-18 16:08:00|328.39|324.29|328.32|324.22|328.43|324.33|328.31|324.21|10
1639843690000|2021-12-18 16:08:10|328.38|324.28|328.41|324.31|328.41|324.31|328.27|324.17|10
1639843700000|2021-12-18 16:08:20|328.39|324.29|328.36|324.26|328.39|324.29|328.34|324.24|4
1639843710000|2021-12-18 16:08:30|328.35|324.25|328.36|324.26|328.37|324.27|328.35|324.25|8
1639843730000|2021-12-18 16:08:50|328.35|324.25|328.11|324.01|328.36|324.26|328.11|324.01|10
1639843740000|2021-12-18 16:09:00|328.1|324|328.12|324.02|328.21|324.11|328.07|323.97|14
1639843750000|2021-12-18 16:09:10|328.16|324.06|328|323.9|328.16|324.06|328|323.9|10
1639843760000|2021-12-18 16:09:20|328.01|323.91|328.09|323.99|328.12|324.02|328|323.9|8
1639843770000|2021-12-18 16:09:30|328.07|323.97|328.08|323.98|328.09|323.99|328.07|323.97|3
1639843780000|2021-12-18 16:09:40|328.11|324.01|328.25|324.15|328.26|324.16|327.95|323.85|9
1639843790000|2021-12-18 16:09:50|328.34|324.24|328.31|324.21|328.36|324.26|328.26|324.16|19
1639843800000|2021-12-18 16:10:00|328.32|324.22|328.35|324.25|328.39|324.29|328.31|324.21|7
1639843810000|2021-12-18 16:10:10|328.33|324.23|328.44|324.34|328.46|324.36|328.33|324.23|11
1639843820000|2021-12-18 16:10:20|328.45|324.35|328.46|324.36|328.47|324.37|328.35|324.25|6
1639843830000|2021-12-18 16:10:30|328.51|324.41|328.58|324.48|328.63|324.53|328.46|324.36|14
1639843840000|2021-12-18 16:10:40|328.6|324.5|328.6|324.5|328.65|324.55|328.52|324.42|9
1639843850000|2021-12-18 16:10:50|328.57|324.47|328.62|324.52|328.63|324.53|328.57|324.47|4
1639843860000|2021-12-18 16:11:00|328.61|324.51|328.61|324.51|328.63|324.53|328.6|324.5|6
1639843870000|2021-12-18 16:11:10|328.62|324.52|328.61|324.51|328.62|324.52|328.61|324.51|2
1639843880000|2021-12-18 16:11:20|328.68|324.58|328.64|324.54|328.68|324.58|328.64|324.54|2
1639843890000|2021-12-18 16:11:30|328.62|324.52|328.61|324.51|328.62|324.52|328.59|324.49|3
1639843900000|2021-12-18 16:11:40|328.64|324.54|328.65|324.55|328.67|324.57|328.61|324.51|9
1639843910000|2021-12-18 16:11:50|328.63|324.53|328.61|324.51|328.66|324.56|328.6|324.5|17
1639843920000|2021-12-18 16:12:00|328.57|324.47|328.56|324.46|328.57|324.47|328.56|324.46|4
1639843930000|2021-12-18 16:12:10|328.6|324.5|328.56|324.46|328.6|324.5|328.56|324.46|3
1639843940000|2021-12-18 16:12:20|328.57|324.47|328.55|324.45|328.58|324.48|328.55|324.45|4
1639843950000|2021-12-18 16:12:30|328.5|324.4|328.46|324.36|328.54|324.44|328.45|324.35|12
1639843960000|2021-12-18 16:12:40|328.47|324.37|328.55|324.45|328.55|324.45|328.46|324.36|5
1639843970000|2021-12-18 16:12:50|328.46|324.36|328.39|324.29|328.52|324.42|328.36|324.26|14
1639843980000|2021-12-18 16:13:00|328.32|324.22|328.19|324.09|328.32|324.22|328.19|324.09|9
1639843990000|2021-12-18 16:13:10|328.18|324.08|328.23|324.13|328.23|324.13|328.18|324.08|3
1639844000000|2021-12-18 16:13:20|328.24|324.14|328.24|324.14|328.29|324.19|328.24|324.14|8
1639844010000|2021-12-18 16:13:30|328.26|324.16|328.29|324.19|328.44|324.34|328.26|324.16|7
1639844020000|2021-12-18 16:13:40|328.37|324.27|328.39|324.29|328.41|324.31|328.37|324.27|5
1639844030000|2021-12-18 16:13:50|328.4|324.3|328.41|324.31|328.41|324.31|328.35|324.25|8
1639844040000|2021-12-18 16:14:00|328.36|324.26|328.41|324.31|328.41|324.31|328.35|324.25|6
1639844050000|2021-12-18 16:14:10|328.39|324.29|328.44|324.34|328.44|324.34|328.39|324.29|5
1639844060000|2021-12-18 16:14:20|328.43|324.33|328.44|324.34|328.44|324.34|328.43|324.33|6
1639844070000|2021-12-18 16:14:30|328.45|324.35|328.34|324.24|328.48|324.38|328.34|324.24|13
1639844080000|2021-12-18 16:14:40|328.29|324.19|328.34|324.24|328.36|324.26|328.28|324.18|6
1639844090000|2021-12-18 16:14:50|328.35|324.25|328.36|324.26|328.38|324.28|328.35|324.25|3
1639844100000|2021-12-18 16:15:00|328.37|324.27|328.33|324.23|328.4|324.3|328.33|324.23|8
1639844110000|2021-12-18 16:15:10|328.32|324.22|328.17|324.07|328.37|324.27|328.17|324.07|13
1639844120000|2021-12-18 16:15:20|328.11|324.01|328.11|324.01|328.13|324.03|328.08|323.98|9
1639844130000|2021-12-18 16:15:30|328.14|324.04|328.22|324.12|328.22|324.12|328.12|324.02|8
1639844140000|2021-12-18 16:15:40|328.21|324.11|328.3|324.2|328.3|324.2|328.21|324.11|6
1639844150000|2021-12-18 16:15:50|328.32|324.22|328.36|324.26|328.38|324.28|328.31|324.21|10
1639844160000|2021-12-18 16:16:00|328.4|324.3|328.36|324.26|328.4|324.3|328.36|324.26|4
1639844170000|2021-12-18 16:16:10|328.37|324.27|328.4|324.3|328.41|324.31|328.36|324.26|8
1639844180000|2021-12-18 16:16:20|328.49|324.39|328.61|324.51|328.62|324.52|328.49|324.39|8
1639844190000|2021-12-18 16:16:30|328.6|324.5|328.6|324.5|328.64|324.54|328.6|324.5|4
1639844200000|2021-12-18 16:16:40|328.63|324.53|328.66|324.56|328.67|324.57|328.6|324.5|5
1639844210000|2021-12-18 16:16:50|328.65|324.55|328.67|324.57|328.7|324.6|328.65|324.55|5
1639844220000|2021-12-18 16:17:00|328.64|324.54|328.67|324.57|328.67|324.57|328.64|324.54|2
1639844230000|2021-12-18 16:17:10|328.6|324.5|328.61|324.51|328.61|324.51|328.58|324.48|3
1639844240000|2021-12-18 16:17:20|328.63|324.53|328.61|324.51|328.66|324.56|328.61|324.51|4
1639844250000|2021-12-18 16:17:30|328.63|324.53|328.69|324.59|328.69|324.59|328.62|324.52|4
1639844260000|2021-12-18 16:17:40|328.63|324.53|328.68|324.58|328.7|324.6|328.63|324.53|5
1639844270000|2021-12-18 16:17:50|328.69|324.59|328.69|324.59|328.69|324.59|328.69|324.59|1
1639844280000|2021-12-18 16:18:00|328.68|324.58|328.68|324.58|328.71|324.61|328.68|324.58|4
1639844290000|2021-12-18 16:18:10|328.72|324.62|328.66|324.56|328.72|324.62|328.65|324.55|9
1639844300000|2021-12-18 16:18:20|328.65|324.55|328.73|324.63|328.73|324.63|328.65|324.55|6
1639844310000|2021-12-18 16:18:30|328.74|324.64|328.74|324.64|328.74|324.64|328.71|324.61|9
1639844320000|2021-12-18 16:18:40|328.73|324.63|328.74|324.64|328.74|324.64|328.71|324.61|4
1639844330000|2021-12-18 16:18:50|328.75|324.65|328.75|324.65|328.76|324.66|328.71|324.61|11
1639844340000|2021-12-18 16:19:00|328.76|324.66|328.8|324.7|328.83|324.73|328.76|324.66|7
1639844350000|2021-12-18 16:19:10|328.81|324.71|328.9|324.8|328.9|324.8|328.8|324.7|6
1639844360000|2021-12-18 16:19:20|328.91|324.81|328.9|324.8|328.91|324.81|328.9|324.8|6
1639844370000|2021-12-18 16:19:30|328.91|324.81|328.96|324.86|328.96|324.86|328.91|324.81|3
1639844380000|2021-12-18 16:19:40|329.04|324.94|328.92|324.82|329.04|324.94|328.82|324.72|12
1639844390000|2021-12-18 16:19:50|328.93|324.83|329|324.9|329|324.9|328.93|324.83|4
1639844400000|2021-12-18 16:20:00|328.99|324.89|329.02|324.92|329.02|324.92|328.99|324.89|3
1639844410000|2021-12-18 16:20:10|329.03|324.93|329|324.9|329.03|324.93|329|324.9|2
1639844420000|2021-12-18 16:20:20|329.03|324.93|329|324.9|329.03|324.93|329|324.9|7
1639844430000|2021-12-18 16:20:30|329.01|324.91|328.9|324.8|329.01|324.91|328.9|324.8|7
1639844440000|2021-12-18 16:20:40|328.91|324.81|328.91|324.81|328.91|324.81|328.9|324.8|3
1639844450000|2021-12-18 16:20:50|328.9|324.8|328.91|324.81|328.92|324.82|328.9|324.8|5
1639844460000|2021-12-18 16:21:00|328.93|324.83|328.93|324.83|328.94|324.84|328.91|324.81|10
1639844470000|2021-12-18 16:21:10|328.98|324.88|329.03|324.93|329.03|324.93|328.97|324.87|10
1639844480000|2021-12-18 16:21:20|329.08|324.98|329.04|324.94|329.08|324.98|329.03|324.93|5
1639844490000|2021-12-18 16:21:30|329.11|325.01|329.13|325.03|329.13|325.03|329.11|325.01|3
1639844500000|2021-12-18 16:21:40|329.17|325.07|329.37|325.27|329.37|325.27|329.17|325.07|7
1639844510000|2021-12-18 16:21:50|329.39|325.29|329.43|325.33|329.43|325.33|329.39|325.29|3
1639844520000|2021-12-18 16:22:00|329.41|325.31|329.43|325.33|329.44|325.34|329.33|325.23|9
1639844530000|2021-12-18 16:22:10|329.45|325.35|329.36|325.26|329.45|325.35|329.36|325.26|13
1639844540000|2021-12-18 16:22:20|329.35|325.25|329.35|325.25|329.42|325.32|329.35|325.25|7
1639844560000|2021-12-18 16:22:40|329.4|325.3|329.4|325.3|329.4|325.3|329.4|325.3|1
1639844570000|2021-12-18 16:22:50|329.35|325.25|329.39|325.29|329.39|325.29|329.27|325.17|13
1639844580000|2021-12-18 16:23:00|329.46|325.36|329.47|325.37|329.47|325.37|329.42|325.32|3
1639844590000|2021-12-18 16:23:10|329.43|325.33|329.45|325.35|329.46|325.36|329.43|325.33|3
1639844600000|2021-12-18 16:23:20|329.43|325.33|329.6|325.5|329.66|325.56|329.43|325.33|13
1639844610000|2021-12-18 16:23:30|329.61|325.51|329.64|325.54|329.64|325.54|329.61|325.51|3
1639844630000|2021-12-18 16:23:50|329.61|325.51|329.43|325.33|329.61|325.51|329.41|325.31|15
1639844640000|2021-12-18 16:24:00|329.45|325.35|329.47|325.37|329.52|325.42|329.45|325.35|11
1639844650000|2021-12-18 16:24:10|329.49|325.39|329.56|325.46|329.56|325.46|329.49|325.39|8
1639844660000|2021-12-18 16:24:20|329.54|325.44|329.5|325.4|329.57|325.47|329.5|325.4|6
1639844670000|2021-12-18 16:24:30|329.48|325.38|329.44|325.34|329.48|325.38|329.44|325.34|2
1639844680000|2021-12-18 16:24:40|329.45|325.35|329.35|325.25|329.45|325.35|329.35|325.25|13
1639844690000|2021-12-18 16:24:50|329.34|325.24|329.25|325.15|329.37|325.27|329.24|325.14|14
1639844700000|2021-12-18 16:25:00|329.26|325.16|329.24|325.14|329.31|325.21|329.2|325.1|9
1639844710000|2021-12-18 16:25:10|329.22|325.12|328.93|324.83|329.22|325.12|328.93|324.83|10
1639844720000|2021-12-18 16:25:20|328.94|324.84|328.92|324.82|328.94|324.84|328.92|324.82|5
1639844730000|2021-12-18 16:25:30|328.93|324.83|329.01|324.91|329.02|324.92|328.93|324.83|10
1639844750000|2021-12-18 16:25:50|329|324.9|329|324.9|329|324.9|328.99|324.89|3
1639844760000|2021-12-18 16:26:00|329.01|324.91|328.77|324.67|329.01|324.91|328.77|324.67|13
1639844770000|2021-12-18 16:26:10|328.75|324.65|328.86|324.76|328.93|324.83|328.7|324.6|16
1639844780000|2021-12-18 16:26:20|328.84|324.74|328.9|324.8|328.9|324.8|328.79|324.69|8
1639844800000|2021-12-18 16:26:40|328.86|324.76|329|324.9|329|324.9|328.85|324.75|10
1639844810000|2021-12-18 16:26:50|329.01|324.91|329.01|324.91|329.03|324.93|329.01|324.91|7
1639844820000|2021-12-18 16:27:00|329.02|324.92|328.94|324.84|329.06|324.96|328.94|324.84|9
1639844830000|2021-12-18 16:27:10|329.1|325|329.34|325.24|329.34|325.24|329.1|325|12
1639844840000|2021-12-18 16:27:20|329.37|325.27|329.36|325.26|329.4|325.3|329.35|325.25|5
1639844850000|2021-12-18 16:27:30|329.4|325.3|329.45|325.35|329.45|325.35|329.4|325.3|9
1639844870000|2021-12-18 16:27:50|329.46|325.36|329.45|325.35|329.46|325.36|329.45|325.35|2
1639844880000|2021-12-18 16:28:00|329.42|325.32|329.34|325.24|329.47|325.37|329.33|325.23|13
1639844890000|2021-12-18 16:28:10|329.38|325.28|329.37|325.27|329.39|325.29|329.37|325.27|4
1639844900000|2021-12-18 16:28:20|329.33|325.23|329.32|325.22|329.33|325.23|329.32|325.22|2
1639844910000|2021-12-18 16:28:30|329.34|325.24|329.34|325.24|329.34|325.24|329.33|325.23|3
1639844920000|2021-12-18 16:28:40|329.33|325.23|329.32|325.22|329.33|325.23|329.32|325.22|2
1639844930000|2021-12-18 16:28:50|329.31|325.21|329.23|325.13|329.33|325.23|329.23|325.13|10
1639844940000|2021-12-18 16:29:00|329.25|325.15|329.27|325.17|329.28|325.18|329.25|325.15|3
1639844960000|2021-12-18 16:29:20|329.28|325.18|329.34|325.24|329.34|325.24|329.25|325.15|8
1639844970000|2021-12-18 16:29:30|329.33|325.23|329.33|325.23|329.34|325.24|329.3|325.2|6
1639844980000|2021-12-18 16:29:40|329.36|325.26|329.38|325.28|329.38|325.28|329.35|325.25|8
1639844990000|2021-12-18 16:29:50|329.4|325.3|329.42|325.32|329.43|325.33|329.38|325.28|8
1639845000000|2021-12-18 16:30:00|329.43|325.33|329.35|325.25|329.43|325.33|329.35|325.25|7
1639845010000|2021-12-18 16:30:10|329.36|325.26|329.16|325.06|329.37|325.27|329.16|325.06|10
1639845020000|2021-12-18 16:30:20|329.2|325.1|329.16|325.06|329.25|325.15|329.12|325.02|11
1639845030000|2021-12-18 16:30:30|329.14|325.04|329.14|325.04|329.14|325.04|329.13|325.03|3
1639845040000|2021-12-18 16:30:40|329.13|325.03|329.11|325.01|329.13|325.03|329.11|325.01|3
1639845050000|2021-12-18 16:30:50|329.14|325.04|329.16|325.06|329.16|325.06|329.13|325.03|3
1639845060000|2021-12-18 16:31:00|329.17|325.07|329.16|325.06|329.19|325.09|329.15|325.05|10
1639845070000|2021-12-18 16:31:10|329.17|325.07|329.26|325.16|329.27|325.17|329.16|325.06|10
1639845080000|2021-12-18 16:31:20|329.31|325.21|329.31|325.21|329.34|325.24|329.3|325.2|6
1639845090000|2021-12-18 16:31:30|329.3|325.2|329.29|325.19|329.3|325.2|329.29|325.19|2
1639845100000|2021-12-18 16:31:40|329.31|325.21|329.31|325.21|329.34|325.24|329.31|325.21|9
1639845110000|2021-12-18 16:31:50|329.26|325.16|329.11|325.01|329.31|325.21|329.11|325.01|12
1639845120000|2021-12-18 16:32:00|329.12|325.02|329.14|325.04|329.15|325.05|329.09|324.99|13
1639845130000|2021-12-18 16:32:10|329.11|325.01|329.14|325.04|329.15|325.05|329.11|325.01|7
1639845140000|2021-12-18 16:32:20|329.13|325.03|329.2|325.1|329.2|325.1|329.13|325.03|9
1639845150000|2021-12-18 16:32:30|329.19|325.09|329.18|325.08|329.19|325.09|329.15|325.05|3
1639845160000|2021-12-18 16:32:40|329.21|325.11|328.96|324.86|329.21|325.11|328.86|324.76|13
1639845170000|2021-12-18 16:32:50|328.97|324.87|329|324.9|329.01|324.91|328.93|324.83|13
1639845180000|2021-12-18 16:33:00|329.01|324.91|328.95|324.85|329.04|324.94|328.95|324.85|10
1639845190000|2021-12-18 16:33:10|328.94|324.84|328.95|324.85|328.97|324.87|328.93|324.83|10
1639845200000|2021-12-18 16:33:20|328.92|324.82|328.92|324.82|328.99|324.89|328.92|324.82|7
1639845210000|2021-12-18 16:33:30|328.91|324.81|328.92|324.82|328.92|324.82|328.91|324.81|4
1639845220000|2021-12-18 16:33:40|328.91|324.81|328.92|324.82|328.93|324.83|328.91|324.81|5
1639845230000|2021-12-18 16:33:50|328.93|324.83|328.92|324.82|328.94|324.84|328.92|324.82|7
1639845240000|2021-12-18 16:34:00|328.91|324.81|328.57|324.47|328.91|324.81|328.55|324.45|20
1639845250000|2021-12-18 16:34:10|328.58|324.48|328.54|324.44|328.6|324.5|328.49|324.39|8
1639845260000|2021-12-18 16:34:20|328.57|324.47|328.45|324.35|328.57|324.47|328.35|324.25|17
1639845270000|2021-12-18 16:34:30|328.47|324.37|328.72|324.62|328.75|324.65|328.45|324.35|20
1639845280000|2021-12-18 16:34:40|328.73|324.63|328.71|324.61|328.82|324.72|328.68|324.58|11
1639845290000|2021-12-18 16:34:50|328.7|324.6|328.66|324.56|328.7|324.6|328.66|324.56|5
1639845300000|2021-12-18 16:35:00|328.65|324.55|328.54|324.44|328.65|324.55|328.51|324.41|10
1639845310000|2021-12-18 16:35:10|328.56|324.46|328.45|324.35|328.56|324.46|328.37|324.27|19
1639845320000|2021-12-18 16:35:20|328.46|324.36|328.41|324.31|328.46|324.36|328.39|324.29|6
1639845330000|2021-12-18 16:35:30|328.36|324.26|328.35|324.25|328.37|324.27|328.35|324.25|3
1639845350000|2021-12-18 16:35:50|328.38|324.28|328.23|324.13|328.38|324.28|328.23|324.13|5
1639845360000|2021-12-18 16:36:00|328.29|324.19|328.35|324.25|328.35|324.25|328.28|324.18|8
1639845370000|2021-12-18 16:36:10|328.36|324.26|328.34|324.24|328.37|324.27|328.33|324.23|8
1639845380000|2021-12-18 16:36:20|328.33|324.23|328.29|324.19|328.33|324.23|328.29|324.19|13
1639845390000|2021-12-18 16:36:30|328.31|324.21|328.29|324.19|328.31|324.21|328.26|324.16|4
1639845400000|2021-12-18 16:36:40|328.3|324.2|328.27|324.17|328.3|324.2|328.27|324.17|5
1639845410000|2021-12-18 16:36:50|328.25|324.15|328.31|324.21|328.33|324.23|328.25|324.15|8
1639845420000|2021-12-18 16:37:00|328.3|324.2|328.26|324.16|328.3|324.2|328.24|324.14|10
1639845430000|2021-12-18 16:37:10|328.2|324.1|327.9|323.8|328.25|324.15|327.85|323.75|13
1639845440000|2021-12-18 16:37:20|327.85|323.75|327.77|323.67|327.86|323.76|327.77|323.67|14
1639845450000|2021-12-18 16:37:30|327.73|323.63|327.7|323.6|327.77|323.67|327.65|323.55|14
1639845460000|2021-12-18 16:37:40|327.73|323.63|327.64|323.54|327.77|323.67|327.64|323.54|18
1639845470000|2021-12-18 16:37:50|327.67|323.57|327.82|323.72|327.83|323.73|327.67|323.57|11
1639845480000|2021-12-18 16:38:00|327.78|323.68|327.77|323.67|327.85|323.75|327.76|323.66|8
1639845490000|2021-12-18 16:38:10|327.78|323.68|327.67|323.57|327.78|323.68|327.65|323.55|14
1639845500000|2021-12-18 16:38:20|327.65|323.55|327.63|323.53|327.66|323.56|327.61|323.51|9
1639845510000|2021-12-18 16:38:30|327.62|323.52|327.63|323.53|327.7|323.6|327.61|323.51|9
1639845520000|2021-12-18 16:38:40|327.64|323.54|327.44|323.34|327.64|323.54|327.41|323.31|17
1639845530000|2021-12-18 16:38:50|327.45|323.35|327.54|323.44|327.54|323.44|327.38|323.28|14
1639845540000|2021-12-18 16:39:00|327.53|323.43|327.66|323.56|327.74|323.64|327.53|323.43|13
1639845550000|2021-12-18 16:39:10|327.65|323.55|327.71|323.61|327.71|323.61|327.65|323.55|4
1639845560000|2021-12-18 16:39:20|327.69|323.59|327.91|323.81|327.91|323.81|327.68|323.58|10
1639845570000|2021-12-18 16:39:30|327.93|323.83|328.15|324.05|328.15|324.05|327.93|323.83|12
1639845580000|2021-12-18 16:39:40|328.13|324.03|328.19|324.09|328.26|324.16|328.12|324.02|7
1639845590000|2021-12-18 16:39:50|328.2|324.1|328.14|324.04|328.26|324.16|328.14|324.04|5
1639845600000|2021-12-18 16:40:00|328.17|324.07|328.25|324.15|328.34|324.24|328.17|324.07|10
1639845610000|2021-12-18 16:40:10|328.22|324.12|328.28|324.18|328.29|324.19|328.22|324.12|6
1639845620000|2021-12-18 16:40:20|328.33|324.23|328.28|324.18|328.41|324.31|328.28|324.18|7
1639845630000|2021-12-18 16:40:30|328.35|324.25|328.45|324.35|328.45|324.35|328.35|324.25|6
1639845640000|2021-12-18 16:40:40|328.47|324.37|328.48|324.38|328.52|324.42|328.47|324.37|8
1639845650000|2021-12-18 16:40:50|328.42|324.32|328.55|324.45|328.56|324.46|328.42|324.32|8
1639845660000|2021-12-18 16:41:00|328.56|324.46|328.57|324.47|328.62|324.52|328.56|324.46|8
1639845670000|2021-12-18 16:41:10|328.58|324.48|328.64|324.54|328.65|324.55|328.57|324.47|9
1639845680000|2021-12-18 16:41:20|328.63|324.53|328.66|324.56|328.66|324.56|328.58|324.48|6
1639845690000|2021-12-18 16:41:30|328.65|324.55|328.61|324.51|328.65|324.55|328.56|324.46|8
1639845700000|2021-12-18 16:41:40|328.62|324.52|328.61|324.51|328.62|324.52|328.61|324.51|4
1639845710000|2021-12-18 16:41:50|328.62|324.52|328.62|324.52|328.62|324.52|328.62|324.52|1
1639845720000|2021-12-18 16:42:00|328.61|324.51|328.61|324.51|328.65|324.55|328.6|324.5|9
1639845730000|2021-12-18 16:42:10|328.6|324.5|328.5|324.4|328.6|324.5|328.5|324.4|6
1639845740000|2021-12-18 16:42:20|328.53|324.43|328.51|324.41|328.54|324.44|328.5|324.4|5
1639845750000|2021-12-18 16:42:30|328.5|324.4|328.46|324.36|328.52|324.42|328.46|324.36|4
1639845760000|2021-12-18 16:42:40|328.47|324.37|328.36|324.26|328.47|324.37|328.36|324.26|10
1639845770000|2021-12-18 16:42:50|328.37|324.27|328.37|324.27|328.37|324.27|328.36|324.26|3
1639845780000|2021-12-18 16:43:00|328.38|324.28|328.36|324.26|328.38|324.28|328.36|324.26|3
1639845790000|2021-12-18 16:43:10|328.34|324.24|328.31|324.21|328.38|324.28|328.23|324.13|12
1639845800000|2021-12-18 16:43:20|328.32|324.22|328.25|324.15|328.32|324.22|328.22|324.12|7
1639845810000|2021-12-18 16:43:30|328.24|324.14|328.16|324.06|328.25|324.15|328.16|324.06|7
1639845820000|2021-12-18 16:43:40|328.26|324.16|328.23|324.13|328.26|324.16|328.13|324.03|9
1639845830000|2021-12-18 16:43:50|328.22|324.12|328.21|324.11|328.22|324.12|328.21|324.11|2
1639845840000|2021-12-18 16:44:00|328.12|324.02|328.12|324.02|328.23|324.13|328.12|324.02|10
1639845850000|2021-12-18 16:44:10|328.18|324.08|328.2|324.1|328.22|324.12|328.13|324.03|8
1639845870000|2021-12-18 16:44:30|328.16|324.06|328.25|324.15|328.25|324.15|328.16|324.06|5
1639845880000|2021-12-18 16:44:40|328.29|324.19|328.35|324.25|328.38|324.28|328.27|324.17|11
1639845890000|2021-12-18 16:44:50|328.36|324.26|328.34|324.24|328.36|324.26|328.32|324.22|5
1639845900000|2021-12-18 16:45:00|328.31|324.21|328.23|324.13|328.32|324.22|328.13|324.03|15
1639845910000|2021-12-18 16:45:10|328.22|324.12|328.28|324.18|328.3|324.2|328.19|324.09|16
1639845920000|2021-12-18 16:45:20|328.27|324.17|328.26|324.16|328.28|324.18|328.18|324.08|8
1639845930000|2021-12-18 16:45:30|328.27|324.17|328.33|324.23|328.33|324.23|328.26|324.16|15
1639845940000|2021-12-18 16:45:40|328.32|324.22|328.31|324.21|328.33|324.23|328.26|324.16|16
1639845950000|2021-12-18 16:45:50|328.32|324.22|328.32|324.22|328.35|324.25|328.27|324.17|12
1639845960000|2021-12-18 16:46:00|328.33|324.23|328.33|324.23|328.36|324.26|328.26|324.16|13
1639845970000|2021-12-18 16:46:10|328.34|324.24|328.31|324.21|328.36|324.26|328.24|324.14|9
1639845980000|2021-12-18 16:46:20|328.35|324.25|328.43|324.33|328.46|324.36|328.33|324.23|20
1639845990000|2021-12-18 16:46:30|328.42|324.32|328.43|324.33|328.43|324.33|328.42|324.32|2
1639846000000|2021-12-18 16:46:40|328.45|324.35|328.51|324.41|328.51|324.41|328.43|324.33|6
1639846010000|2021-12-18 16:46:50|328.53|324.43|328.52|324.42|328.54|324.44|328.47|324.37|7
1639846020000|2021-12-18 16:47:00|328.51|324.41|328.52|324.42|328.55|324.45|328.49|324.39|7
1639846030000|2021-12-18 16:47:10|328.53|324.43|328.41|324.31|328.53|324.43|328.41|324.31|11
1639846040000|2021-12-18 16:47:20|328.4|324.3|328.42|324.32|328.46|324.36|328.4|324.3|10
1639846050000|2021-12-18 16:47:30|328.43|324.33|328.45|324.35|328.46|324.36|328.43|324.33|5
1639846060000|2021-12-18 16:47:40|328.51|324.41|328.48|324.38|328.56|324.46|328.48|324.38|5
1639846070000|2021-12-18 16:47:50|328.51|324.41|328.54|324.44|328.55|324.45|328.48|324.38|6
1639846080000|2021-12-18 16:48:00|328.52|324.42|328.53|324.43|328.53|324.43|328.52|324.42|2
1639846090000|2021-12-18 16:48:10|328.54|324.44|328.51|324.41|328.54|324.44|328.45|324.35|10
1639846100000|2021-12-18 16:48:20|328.5|324.4|328.51|324.41|328.53|324.43|328.5|324.4|8
1639846120000|2021-12-18 16:48:40|328.52|324.42|328.58|324.48|328.59|324.49|328.52|324.42|7
1639846140000|2021-12-18 16:49:00|328.57|324.47|328.58|324.48|328.59|324.49|328.57|324.47|4
1639846150000|2021-12-18 16:49:10|328.53|324.43|328.52|324.42|328.61|324.51|328.51|324.41|11
1639846160000|2021-12-18 16:49:20|328.53|324.43|328.53|324.43|328.57|324.47|328.52|324.42|10
1639846170000|2021-12-18 16:49:30|328.54|324.44|328.51|324.41|328.61|324.51|328.51|324.41|12
1639846180000|2021-12-18 16:49:40|328.52|324.42|328.42|324.32|328.53|324.43|328.4|324.3|12
1639846190000|2021-12-18 16:49:50|328.43|324.33|328.42|324.32|328.43|324.33|328.41|324.31|6
1639846200000|2021-12-18 16:50:00|328.43|324.33|328.36|324.26|328.49|324.39|328.32|324.22|18
1639846210000|2021-12-18 16:50:10|328.33|324.23|328.27|324.17|328.33|324.23|328.24|324.14|9
1639846220000|2021-12-18 16:50:20|328.25|324.15|328.27|324.17|328.28|324.18|328.23|324.13|7
1639846230000|2021-12-18 16:50:30|328.28|324.18|328.31|324.21|328.31|324.21|328.25|324.15|10
1639846240000|2021-12-18 16:50:40|328.3|324.2|328.34|324.24|328.34|324.24|328.25|324.15|5
1639846250000|2021-12-18 16:50:50|328.31|324.21|328.34|324.24|328.34|324.24|328.29|324.19|7
1639846260000|2021-12-18 16:51:00|328.37|324.27|328.42|324.32|328.46|324.36|328.33|324.23|8
1639846270000|2021-12-18 16:51:10|328.47|324.37|328.49|324.39|328.49|324.39|328.47|324.37|2
1639846280000|2021-12-18 16:51:20|328.56|324.46|328.46|324.36|328.56|324.46|328.45|324.35|5
1639846290000|2021-12-18 16:51:30|328.41|324.31|328.43|324.33|328.43|324.33|328.41|324.31|3
1639846300000|2021-12-18 16:51:40|328.42|324.32|328.42|324.32|328.42|324.32|328.42|324.32|1
1639846310000|2021-12-18 16:51:50|328.43|324.33|328.42|324.32|328.43|324.33|328.41|324.31|4
1639846320000|2021-12-18 16:52:00|328.43|324.33|328.42|324.32|328.46|324.36|328.41|324.31|8
1639846330000|2021-12-18 16:52:10|328.43|324.33|328.43|324.33|328.45|324.35|328.43|324.33|5
1639846340000|2021-12-18 16:52:20|328.45|324.35|328.35|324.25|328.45|324.35|328.35|324.25|6
1639846350000|2021-12-18 16:52:30|328.33|324.23|328.28|324.18|328.35|324.25|328.28|324.18|12
1639846360000|2021-12-18 16:52:40|328.29|324.19|328.31|324.21|328.31|324.21|328.29|324.19|8
1639846370000|2021-12-18 16:52:50|328.29|324.19|328.21|324.11|328.29|324.19|328.21|324.11|5
1639846380000|2021-12-18 16:53:00|328.2|324.1|328.13|324.03|328.2|324.1|328.08|323.98|10
1639846390000|2021-12-18 16:53:10|328.07|323.97|328.07|323.97|328.16|324.06|328.07|323.97|12
1639846400000|2021-12-18 16:53:20|328.09|323.99|327.84|323.74|328.09|323.99|327.84|323.74|11
1639846410000|2021-12-18 16:53:30|327.82|323.72|327.74|323.64|327.82|323.72|327.71|323.61|8
1639846420000|2021-12-18 16:53:40|327.69|323.59|327.72|323.62|327.77|323.67|327.68|323.58|14
1639846430000|2021-12-18 16:53:50|327.74|323.64|327.7|323.6|327.74|323.64|327.69|323.59|12
1639846440000|2021-12-18 16:54:00|327.71|323.61|327.8|323.7|327.81|323.71|327.68|323.58|11
1639846450000|2021-12-18 16:54:10|327.81|323.71|327.86|323.76|327.88|323.78|327.81|323.71|5
1639846460000|2021-12-18 16:54:20|327.84|323.74|327.83|323.73|327.84|323.74|327.83|323.73|6
1639846470000|2021-12-18 16:54:30|327.84|323.74|327.84|323.74|327.84|323.74|327.83|323.73|3
1639846480000|2021-12-18 16:54:40|327.83|323.73|327.84|323.74|327.86|323.76|327.83|323.73|4
1639846490000|2021-12-18 16:54:50|327.86|323.76|327.89|323.79|327.9|323.8|327.84|323.74|5
1639846500000|2021-12-18 16:55:00|327.87|323.77|327.86|323.76|327.87|323.77|327.84|323.74|7
1639846510000|2021-12-18 16:55:10|327.85|323.75|327.85|323.75|327.86|323.76|327.85|323.75|3
1639846520000|2021-12-18 16:55:20|327.84|323.74|327.84|323.74|327.84|323.74|327.84|323.74|1
1639846530000|2021-12-18 16:55:30|327.83|323.73|327.91|323.81|327.91|323.81|327.83|323.73|4
1639846540000|2021-12-18 16:55:40|327.92|323.82|327.82|323.72|327.94|323.84|327.82|323.72|12
1639846550000|2021-12-18 16:55:50|327.88|323.78|327.81|323.71|327.88|323.78|327.76|323.66|9
1639846560000|2021-12-18 16:56:00|327.69|323.59|327.64|323.54|327.73|323.63|327.64|323.54|5
1639846570000|2021-12-18 16:56:10|327.69|323.59|327.73|323.63|327.73|323.63|327.68|323.58|8
1639846580000|2021-12-18 16:56:20|327.72|323.62|327.72|323.62|327.72|323.62|327.72|323.62|1
1639846590000|2021-12-18 16:56:30|327.74|323.64|327.73|323.63|327.76|323.66|327.71|323.61|5
1639846600000|2021-12-18 16:56:40|327.7|323.6|327.72|323.62|327.72|323.62|327.7|323.6|5
1639846610000|2021-12-18 16:56:50|327.7|323.6|327.67|323.57|327.74|323.64|327.67|323.57|4
1639846620000|2021-12-18 16:57:00|327.6|323.5|327.68|323.58|327.69|323.59|327.6|323.5|5
1639846630000|2021-12-18 16:57:10|327.66|323.56|327.66|323.56|327.66|323.56|327.66|323.56|1
1639846640000|2021-12-18 16:57:20|327.65|323.55|327.42|323.32|327.65|323.55|327.41|323.31|15
1639846650000|2021-12-18 16:57:30|327.41|323.31|326.71|322.61|327.41|323.31|326.65|322.55|24
1639846660000|2021-12-18 16:57:40|326.67|322.57|326.66|322.56|326.72|322.62|326.55|322.45|16
1639846670000|2021-12-18 16:57:50|326.69|322.59|326.65|322.55|326.72|322.62|326.61|322.51|12
1639846680000|2021-12-18 16:58:00|326.6|322.5|326.9|322.8|326.93|322.83|326.6|322.5|15
1639846690000|2021-12-18 16:58:10|326.91|322.81|327.29|323.19|327.31|323.21|326.91|322.81|16
1639846700000|2021-12-18 16:58:20|327.31|323.21|327.28|323.18|327.33|323.23|327.27|323.17|11
1639846710000|2021-12-18 16:58:30|327.26|323.16|327.3|323.2|327.31|323.21|327.17|323.07|12
1639846720000|2021-12-18 16:58:40|327.31|323.21|327.4|323.3|327.4|323.3|327.3|323.2|17
1639846730000|2021-12-18 16:58:50|327.38|323.28|327.33|323.23|327.4|323.3|327.27|323.17|13
1639846740000|2021-12-18 16:59:00|327.34|323.24|327.31|323.21|327.34|323.24|327.25|323.15|12
1639846750000|2021-12-18 16:59:10|327.3|323.2|327.11|323.01|327.3|323.2|327.1|323|11
1639846760000|2021-12-18 16:59:20|327.1|323|327.21|323.11|327.21|323.11|327.09|322.99|14
1639846770000|2021-12-18 16:59:30|327.2|323.1|327.15|323.05|327.2|323.1|327.1|323|9
1639846780000|2021-12-18 16:59:40|327.14|323.04|327.07|322.97|327.15|323.05|327.01|322.91|7
1639846790000|2021-12-18 16:59:50|327.06|322.96|326.73|322.63|327.06|322.96|326.71|322.61|16
1639846800000|2021-12-18 17:00:00|326.78|322.68|326.79|322.69|326.79|322.69|326.67|322.57|19
1639846810000|2021-12-18 17:00:10|326.74|322.64|326.75|322.65|326.78|322.68|326.7|322.6|13
1639846820000|2021-12-18 17:00:20|326.73|322.63|326.75|322.65|326.79|322.69|326.73|322.63|6
1639846830000|2021-12-18 17:00:30|326.72|322.62|326.69|322.59|326.72|322.62|326.65|322.55|9
1639846840000|2021-12-18 17:00:40|326.49|322.39|326.51|322.41|326.74|322.64|326.49|322.39|9
1639846850000|2021-12-18 17:00:50|326.48|322.38|326.38|322.28|326.49|322.39|326.32|322.22|19
1639846860000|2021-12-18 17:01:00|326.32|322.22|326.48|322.38|326.51|322.41|326.32|322.22|24
1639846870000|2021-12-18 17:01:10|326.49|322.39|326.68|322.58|326.68|322.58|326.48|322.38|15
1639846880000|2021-12-18 17:01:20|326.64|322.54|326.66|322.56|326.67|322.57|326.63|322.53|12
1639846890000|2021-12-18 17:01:30|326.72|322.62|326.89|322.79|326.89|322.79|326.69|322.59|13
1639846900000|2021-12-18 17:01:40|326.86|322.76|326.86|322.76|326.88|322.78|326.86|322.76|9
1639846910000|2021-12-18 17:01:50|326.85|322.75|326.86|322.76|326.91|322.81|326.82|322.72|11
1639846920000|2021-12-18 17:02:00|326.87|322.77|327.1|323|327.13|323.03|326.85|322.75|14
1639846930000|2021-12-18 17:02:10|327.13|323.03|327.11|323.01|327.14|323.04|327.08|322.98|7
1639846940000|2021-12-18 17:02:20|327.09|322.99|327.09|322.99|327.09|322.99|327.02|322.92|3
1639846950000|2021-12-18 17:02:30|327.1|323|327.1|323|327.1|323|327.1|323|1
1639846960000|2021-12-18 17:02:40|327.09|322.99|327.09|322.99|327.09|322.99|327.09|322.99|1
1639846970000|2021-12-18 17:02:50|327.06|322.96|327.11|323.01|327.11|323.01|326.99|322.89|6
1639846980000|2021-12-18 17:03:00|327.14|323.04|327.11|323.01|327.14|323.04|327.11|323.01|2
1639846990000|2021-12-18 17:03:10|327.13|323.03|327.21|323.11|327.21|323.11|327.13|323.03|8
1639847000000|2021-12-18 17:03:20|327.2|323.1|327.18|323.08|327.2|323.1|327.11|323.01|11
1639847010000|2021-12-18 17:03:30|327.19|323.09|327.14|323.04|327.2|323.1|327.1|323|15
1639847020000|2021-12-18 17:03:40|327.13|323.03|327.15|323.05|327.16|323.06|327.12|323.02|8
1639847030000|2021-12-18 17:03:50|327.12|323.02|327.02|322.92|327.14|323.04|326.92|322.82|13
1639847040000|2021-12-18 17:04:00|327.03|322.93|326.97|322.87|327.03|322.93|326.96|322.86|6
1639847050000|2021-12-18 17:04:10|327.01|322.91|327.07|322.97|327.08|322.98|327|322.9|9
1639847060000|2021-12-18 17:04:20|327.05|322.95|327.08|322.98|327.08|322.98|327.05|322.95|7
1639847070000|2021-12-18 17:04:30|327|322.9|327.12|323.02|327.13|323.03|327|322.9|11
1639847080000|2021-12-18 17:04:40|327.13|323.03|327.23|323.13|327.25|323.15|327.13|323.03|13
1639847090000|2021-12-18 17:04:50|327.24|323.14|327.24|323.14|327.28|323.18|327.2|323.1|9
1639847100000|2021-12-18 17:05:00|327.23|323.13|327.23|323.13|327.24|323.14|327.22|323.12|5
1639847110000|2021-12-18 17:05:10|327.24|323.14|327.18|323.08|327.24|323.14|327.18|323.08|9
1639847120000|2021-12-18 17:05:20|327.17|323.07|327.11|323.01|327.18|323.08|327.11|323.01|9
1639847130000|2021-12-18 17:05:30|327.12|323.02|327.08|322.98|327.13|323.03|327.08|322.98|5
1639847140000|2021-12-18 17:05:40|327.07|322.97|327.03|322.93|327.08|322.98|327.02|322.92|9
1639847150000|2021-12-18 17:05:50|327.02|322.92|327|322.9|327.02|322.92|327|322.9|7
1639847160000|2021-12-18 17:06:00|327.01|322.91|327.02|322.92|327.02|322.92|326.94|322.84|6
1639847170000|2021-12-18 17:06:10|326.99|322.89|327.05|322.95|327.05|322.95|326.98|322.88|5
1639847180000|2021-12-18 17:06:20|327.06|322.96|327.19|323.09|327.19|323.09|327.06|322.96|12
1639847190000|2021-12-18 17:06:30|327.25|323.15|327.21|323.11|327.25|323.15|327.2|323.1|7
1639847200000|2021-12-18 17:06:40|327.22|323.12|327.18|323.08|327.32|323.22|327.18|323.08|15
1639847210000|2021-12-18 17:06:50|327.19|323.09|327.09|322.99|327.19|323.09|327.07|322.97|13
1639847220000|2021-12-18 17:07:00|327.07|322.97|327.01|322.91|327.07|322.97|326.96|322.86|5
1639847230000|2021-12-18 17:07:10|327.04|322.94|326.76|322.66|327.04|322.94|326.76|322.66|10
1639847240000|2021-12-18 17:07:20|326.75|322.65|326.72|322.62|326.75|322.65|326.7|322.6|5
1639847250000|2021-12-18 17:07:30|326.73|322.63|326.82|322.72|326.86|322.76|326.73|322.63|15
1639847270000|2021-12-18 17:07:50|326.83|322.73|326.83|322.73|326.87|322.77|326.83|322.73|3
1639847280000|2021-12-18 17:08:00|326.9|322.8|326.83|322.73|326.9|322.8|326.81|322.71|8
1639847290000|2021-12-18 17:08:10|326.87|322.77|326.87|322.77|326.87|322.77|326.84|322.74|6
1639847300000|2021-12-18 17:08:20|326.84|322.74|326.85|322.75|326.86|322.76|326.82|322.72|6
1639847310000|2021-12-18 17:08:30|326.86|322.76|326.93|322.83|326.93|322.83|326.84|322.74|10
1639847320000|2021-12-18 17:08:40|326.91|322.81|326.79|322.69|326.93|322.83|326.75|322.65|15
1639847330000|2021-12-18 17:08:50|326.73|322.63|326.73|322.63|326.79|322.69|326.73|322.63|6
1639847340000|2021-12-18 17:09:00|326.74|322.64|326.69|322.59|326.79|322.69|326.69|322.59|8
1639847350000|2021-12-18 17:09:10|326.73|322.63|326.65|322.55|326.73|322.63|326.57|322.47|14
1639847360000|2021-12-18 17:09:20|326.64|322.54|326.65|322.55|326.68|322.58|326.63|322.53|5
1639847370000|2021-12-18 17:09:30|326.58|322.48|326.58|322.48|326.59|322.49|326.46|322.36|6
1639847380000|2021-12-18 17:09:40|326.54|322.44|326.59|322.49|326.66|322.56|326.54|322.44|5
1639847390000|2021-12-18 17:09:50|326.58|322.48|326.58|322.48|326.7|322.6|326.57|322.47|10
1639847400000|2021-12-18 17:10:00|326.5|322.4|326.59|322.49|326.65|322.55|326.5|322.4|11
1639847410000|2021-12-18 17:10:10|326.61|322.51|326.73|322.63|326.79|322.69|326.61|322.51|16
1639847420000|2021-12-18 17:10:20|326.78|322.68|326.81|322.71|326.81|322.71|326.72|322.62|12
1639847430000|2021-12-18 17:10:30|326.74|322.64|326.76|322.66|326.82|322.72|326.74|322.64|5
1639847440000|2021-12-18 17:10:40|326.77|322.67|326.77|322.67|326.77|322.67|326.77|322.67|1
1639847450000|2021-12-18 17:10:50|326.8|322.7|326.79|322.69|326.8|322.7|326.77|322.67|3
1639847460000|2021-12-18 17:11:00|326.82|322.72|326.83|322.73|326.85|322.75|326.81|322.71|6
1639847470000|2021-12-18 17:11:10|326.9|322.8|326.9|322.8|326.9|322.8|326.9|322.8|1
1639847480000|2021-12-18 17:11:20|326.89|322.79|326.9|322.8|326.91|322.81|326.89|322.79|5
1639847490000|2021-12-18 17:11:30|326.91|322.81|326.9|322.8|326.91|322.81|326.9|322.8|2
1639847510000|2021-12-18 17:11:50|326.98|322.88|326.9|322.8|326.98|322.88|326.9|322.8|2
1639847520000|2021-12-18 17:12:00|326.93|322.83|326.95|322.85|326.96|322.86|326.9|322.8|5
1639847530000|2021-12-18 17:12:10|326.96|322.86|327.01|322.91|327.01|322.91|326.96|322.86|4
1639847540000|2021-12-18 17:12:20|326.99|322.89|327.02|322.92|327.03|322.93|326.96|322.86|9
1639847550000|2021-12-18 17:12:30|327.03|322.93|327.33|323.23|327.36|323.26|327.02|322.92|13
1639847570000|2021-12-18 17:12:50|327.37|323.27|327.38|323.28|327.39|323.29|327.36|323.26|7
1639847580000|2021-12-18 17:13:00|327.41|323.31|327.28|323.18|327.41|323.31|327.28|323.18|10
1639847590000|2021-12-18 17:13:10|327.29|323.19|327.29|323.19|327.29|323.19|327.27|323.17|7
1639847600000|2021-12-18 17:13:20|327.3|323.2|326.88|322.78|327.3|323.2|326.87|322.77|12
1639847610000|2021-12-18 17:13:30|326.85|322.75|326.72|322.62|326.85|322.75|326.71|322.61|15
1639847620000|2021-12-18 17:13:40|326.71|322.61|326.71|322.61|326.71|322.61|326.69|322.59|3
1639847630000|2021-12-18 17:13:50|326.73|322.63|326.95|322.85|326.96|322.86|326.71|322.61|17
1639847640000|2021-12-18 17:14:00|326.96|322.86|326.92|322.82|326.97|322.87|326.91|322.81|8
1639847650000|2021-12-18 17:14:10|326.96|322.86|327.03|322.93|327.03|322.93|326.91|322.81|16
1639847660000|2021-12-18 17:14:20|327.04|322.94|327.01|322.91|327.04|322.94|326.96|322.86|9
1639847670000|2021-12-18 17:14:30|327.02|322.92|327.02|322.92|327.05|322.95|327|322.9|13
1639847680000|2021-12-18 17:14:40|327.03|322.93|326.96|322.86|327.06|322.96|326.96|322.86|8
1639847690000|2021-12-18 17:14:50|327|322.9|326.99|322.89|327|322.9|326.96|322.86|4
1639847700000|2021-12-18 17:15:00|327.01|322.91|326.96|322.86|327.02|322.92|326.93|322.83|8
1639847710000|2021-12-18 17:15:10|327.01|322.91|326.98|322.88|327.03|322.93|326.98|322.88|9
1639847720000|2021-12-18 17:15:20|326.95|322.85|327.02|322.92|327.02|322.92|326.93|322.83|6
1639847730000|2021-12-18 17:15:30|327|322.9|327.02|322.92|327.02|322.92|327|322.9|5
1639847740000|2021-12-18 17:15:40|327.01|322.91|327.02|322.92|327.02|322.92|327.01|322.91|6
1639847750000|2021-12-18 17:15:50|327.03|322.93|326.95|322.85|327.07|322.97|326.95|322.85|4
1639847760000|2021-12-18 17:16:00|326.89|322.79|326.7|322.6|326.89|322.79|326.69|322.59|11
1639847770000|2021-12-18 17:16:10|326.72|322.62|326.55|322.45|326.72|322.62|326.5|322.4|10
1639847780000|2021-12-18 17:16:20|326.52|322.42|326.54|322.44|326.55|322.45|326.52|322.42|6
1639847790000|2021-12-18 17:16:30|326.56|322.46|326.5|322.4|326.6|322.5|326.44|322.34|17
1639847800000|2021-12-18 17:16:40|326.52|322.42|326.55|322.45|326.55|322.45|326.5|322.4|9
1639847810000|2021-12-18 17:16:50|326.53|322.43|326.59|322.49|326.59|322.49|326.46|322.36|8
1639847820000|2021-12-18 17:17:00|326.52|322.42|326.49|322.39|326.53|322.43|326.49|322.39|5
1639847830000|2021-12-18 17:17:10|326.53|322.43|326.63|322.53|326.63|322.53|326.53|322.43|8
1639847840000|2021-12-18 17:17:20|326.65|322.55|326.73|322.63|326.81|322.71|326.65|322.55|14
1639847850000|2021-12-18 17:17:30|326.78|322.68|326.8|322.7|326.82|322.72|326.77|322.67|7
1639847860000|2021-12-18 17:17:40|326.81|322.71|326.81|322.71|326.81|322.71|326.81|322.71|1
1639847880000|2021-12-18 17:18:00|326.83|322.73|326.83|322.73|326.83|322.73|326.83|322.73|1
1639847890000|2021-12-18 17:18:10|326.84|322.74|326.81|322.71|326.84|322.74|326.81|322.71|2
1639847900000|2021-12-18 17:18:20|326.77|322.67|326.77|322.67|326.77|322.67|326.77|322.67|1
1639847910000|2021-12-18 17:18:30|326.79|322.69|326.73|322.63|326.79|322.69|326.7|322.6|11
1639847920000|2021-12-18 17:18:40|326.74|322.64|326.66|322.56|326.74|322.64|326.64|322.54|13
1639847930000|2021-12-18 17:18:50|326.67|322.57|326.66|322.56|326.71|322.61|326.62|322.52|14
1639847940000|2021-12-18 17:19:00|326.67|322.57|326.66|322.56|326.67|322.57|326.66|322.56|2
1639847950000|2021-12-18 17:19:10|326.68|322.58|326.62|322.52|326.72|322.62|326.62|322.52|7
1639847960000|2021-12-18 17:19:20|326.58|322.48|326.48|322.38|326.58|322.48|326.48|322.38|4
1639847970000|2021-12-18 17:19:30|326.46|322.36|326.48|322.38|326.6|322.5|326.43|322.33|10
1639847980000|2021-12-18 17:19:40|326.47|322.37|326.56|322.46|326.56|322.46|326.44|322.34|12
1639847990000|2021-12-18 17:19:50|326.5|322.4|326.46|322.36|326.58|322.48|326.42|322.32|14
1639848000000|2021-12-18 17:20:00|326.47|322.37|326.38|322.28|326.6|322.5|326.37|322.27|17
1639848010000|2021-12-18 17:20:10|326.36|322.26|325.82|321.72|326.36|322.26|325.82|321.72|16
1639848020000|2021-12-18 17:20:20|325.84|321.74|325.95|321.85|325.95|321.85|325.82|321.72|10
1639848030000|2021-12-18 17:20:30|325.97|321.87|326.05|321.95|326.05|321.95|325.92|321.82|16
1639848040000|2021-12-18 17:20:40|326.04|321.94|325.96|321.86|326.04|321.94|325.95|321.85|14
1639848050000|2021-12-18 17:20:50|325.95|321.85|325.96|321.86|325.98|321.88|325.94|321.84|6
1639848060000|2021-12-18 17:21:00|325.97|321.87|325.95|321.85|325.97|321.87|325.95|321.85|3
1639848070000|2021-12-18 17:21:10|325.96|321.86|325.96|321.86|325.98|321.88|325.95|321.85|6
1639848080000|2021-12-18 17:21:20|325.97|321.87|326.01|321.91|326.03|321.93|325.96|321.86|11
1639848090000|2021-12-18 17:21:30|326.04|321.94|326.39|322.29|326.42|322.32|326.04|321.94|16
1639848100000|2021-12-18 17:21:40|326.36|322.26|326.4|322.3|326.42|322.32|326.36|322.26|10
1639848110000|2021-12-18 17:21:50|326.36|322.26|326.36|322.26|326.41|322.31|326.35|322.25|10
1639848120000|2021-12-18 17:22:00|326.38|322.28|326.45|322.35|326.47|322.37|326.37|322.27|10
1639848130000|2021-12-18 17:22:10|326.47|322.37|326.44|322.34|326.47|322.37|326.44|322.34|3
1639848140000|2021-12-18 17:22:20|326.43|322.33|326.43|322.33|326.44|322.34|326.42|322.32|5
1639848150000|2021-12-18 17:22:30|326.42|322.32|326.42|322.32|326.44|322.34|326.4|322.3|5
1639848160000|2021-12-18 17:22:40|326.4|322.3|326.43|322.33|326.45|322.35|326.4|322.3|11
1639848170000|2021-12-18 17:22:50|326.48|322.38|326.62|322.52|326.62|322.52|326.48|322.38|9
1639848180000|2021-12-18 17:23:00|326.63|322.53|326.7|322.6|326.7|322.6|326.63|322.53|9
1639848190000|2021-12-18 17:23:10|326.69|322.59|326.69|322.59|326.69|322.59|326.68|322.58|5
1639848200000|2021-12-18 17:23:20|326.67|322.57|326.68|322.58|326.73|322.63|326.63|322.53|12
1639848210000|2021-12-18 17:23:30|326.7|322.6|326.64|322.54|326.85|322.75|326.59|322.49|12
1639848220000|2021-12-18 17:23:40|326.68|322.58|326.54|322.44|326.69|322.59|326.5|322.4|16
1639848230000|2021-12-18 17:23:50|326.55|322.45|326.59|322.49|326.61|322.51|326.54|322.44|9
1639848240000|2021-12-18 17:24:00|326.58|322.48|326.61|322.51|326.67|322.57|326.58|322.48|11
1639848250000|2021-12-18 17:24:10|326.6|322.5|326.6|322.5|326.63|322.53|326.6|322.5|9
1639848260000|2021-12-18 17:24:20|326.61|322.51|326.46|322.36|326.64|322.54|326.46|322.36|14
1639848270000|2021-12-18 17:24:30|326.45|322.35|326.61|322.51|326.64|322.54|326.45|322.35|14
1639848280000|2021-12-18 17:24:40|326.59|322.49|326.54|322.44|326.69|322.59|326.54|322.44|15
1639848290000|2021-12-18 17:24:50|326.56|322.46|326.59|322.49|326.62|322.52|326.55|322.45|5
1639848300000|2021-12-18 17:25:00|326.61|322.51|326.57|322.47|326.61|322.51|326.57|322.47|2
1639848310000|2021-12-18 17:25:10|326.56|322.46|326.53|322.43|326.56|322.46|326.51|322.41|16
1639848320000|2021-12-18 17:25:20|326.54|322.44|326.56|322.46|326.56|322.46|326.48|322.38|5
1639848330000|2021-12-18 17:25:30|326.53|322.43|326.44|322.34|326.62|322.52|326.44|322.34|14
1639848340000|2021-12-18 17:25:40|326.42|322.32|326.23|322.13|326.42|322.32|326.21|322.11|14
1639848350000|2021-12-18 17:25:50|326.27|322.17|326.27|322.17|326.29|322.19|326.2|322.1|15
1639848360000|2021-12-18 17:26:00|326.24|322.14|326.37|322.27|326.37|322.27|326.19|322.09|16
1639848370000|2021-12-18 17:26:10|326.39|322.29|326.45|322.35|326.45|322.35|326.37|322.27|5
1639848380000|2021-12-18 17:26:20|326.46|322.36|326.26|322.16|326.46|322.36|326.19|322.09|19
1639848390000|2021-12-18 17:26:30|326.24|322.14|326.05|321.95|326.24|322.14|326.05|321.95|18
1639848400000|2021-12-18 17:26:40|326.13|322.03|326.06|321.96|326.16|322.06|326.05|321.95|9
1639848410000|2021-12-18 17:26:50|326.14|322.04|326.15|322.05|326.21|322.11|326.14|322.04|14
1639848420000|2021-12-18 17:27:00|326.14|322.04|326.27|322.17|326.27|322.17|326.14|322.04|10
1639848430000|2021-12-18 17:27:10|326.28|322.18|326.26|322.16|326.32|322.22|326.26|322.16|14
1639848440000|2021-12-18 17:27:20|326.27|322.17|326.38|322.28|326.39|322.29|326.27|322.17|10
1639848450000|2021-12-18 17:27:30|326.46|322.36|326.38|322.28|326.46|322.36|326.29|322.19|13
1639848460000|2021-12-18 17:27:40|326.37|322.27|326.37|322.27|326.42|322.32|326.29|322.19|7
1639848470000|2021-12-18 17:27:50|326.36|322.26|326.37|322.27|326.37|322.27|326.36|322.26|2
1639848480000|2021-12-18 17:28:00|326.39|322.29|326.37|322.27|326.39|322.29|326.3|322.2|4
1639848490000|2021-12-18 17:28:10|326.39|322.29|326.35|322.25|326.39|322.29|326.35|322.25|4
1639848500000|2021-12-18 17:28:20|326.34|322.24|326.35|322.25|326.38|322.28|326.3|322.2|12
1639848510000|2021-12-18 17:28:30|326.34|322.24|326.36|322.26|326.36|322.26|326.32|322.22|13
1639848520000|2021-12-18 17:28:40|326.37|322.27|326.57|322.47|326.57|322.47|326.37|322.27|9
1639848530000|2021-12-18 17:28:50|326.56|322.46|326.56|322.46|326.57|322.47|326.54|322.44|8
1639848540000|2021-12-18 17:29:00|326.61|322.51|326.45|322.35|326.63|322.53|326.44|322.34|15
1639848550000|2021-12-18 17:29:10|326.48|322.38|326.34|322.24|326.48|322.38|326.34|322.24|9
1639848560000|2021-12-18 17:29:20|326.37|322.27|326.14|322.04|326.37|322.27|326.12|322.02|17
1639848570000|2021-12-18 17:29:30|326.13|322.03|326.31|322.21|326.32|322.22|326.13|322.03|18
1639848580000|2021-12-18 17:29:40|326.32|322.22|326.46|322.36|326.46|322.36|326.32|322.22|5
1639848590000|2021-12-18 17:29:50|326.45|322.35|326.47|322.37|326.47|322.37|326.42|322.32|15
1639848600000|2021-12-18 17:30:00|326.46|322.36|326.4|322.3|326.47|322.37|326.4|322.3|8
1639848610000|2021-12-18 17:30:10|326.42|322.32|326.29|322.19|326.42|322.32|326.23|322.13|16
1639848620000|2021-12-18 17:30:20|326.23|322.13|326.18|322.08|326.26|322.16|326.17|322.07|13
1639848630000|2021-12-18 17:30:30|326.19|322.09|326.26|322.16|326.26|322.16|326.19|322.09|11
1639848640000|2021-12-18 17:30:40|326.22|322.12|326.24|322.14|326.28|322.18|326.2|322.1|11
1639848650000|2021-12-18 17:30:50|326.25|322.15|326.28|322.18|326.33|322.23|326.24|322.14|13
1639848660000|2021-12-18 17:31:00|326.35|322.25|326.37|322.27|326.39|322.29|326.32|322.22|7
1639848670000|2021-12-18 17:31:10|326.39|322.29|326.37|322.27|326.41|322.31|326.31|322.21|14
1639848680000|2021-12-18 17:31:20|326.38|322.28|326.44|322.34|326.48|322.38|326.38|322.28|15
1639848690000|2021-12-18 17:31:30|326.42|322.32|326.54|322.44|326.56|322.46|326.42|322.32|20
1639848700000|2021-12-18 17:31:40|326.53|322.43|326.53|322.43|326.55|322.45|326.53|322.43|7
1639848710000|2021-12-18 17:31:50|326.54|322.44|326.6|322.5|326.6|322.5|326.53|322.43|11
1639848720000|2021-12-18 17:32:00|326.59|322.49|326.6|322.5|326.63|322.53|326.59|322.49|12
1639848730000|2021-12-18 17:32:10|326.61|322.51|326.81|322.71|326.85|322.75|326.61|322.51|6
1639848740000|2021-12-18 17:32:20|326.82|322.72|326.83|322.73|326.89|322.79|326.82|322.72|10
1639848750000|2021-12-18 17:32:30|326.9|322.8|326.84|322.74|326.9|322.8|326.81|322.71|10
1639848760000|2021-12-18 17:32:40|326.86|322.76|326.83|322.73|326.86|322.76|326.83|322.73|5
1639848770000|2021-12-18 17:32:50|326.84|322.74|326.74|322.64|326.85|322.75|326.74|322.64|6
1639848780000|2021-12-18 17:33:00|326.73|322.63|326.76|322.66|326.79|322.69|326.73|322.63|9
1639848790000|2021-12-18 17:33:10|326.78|322.68|326.82|322.72|326.82|322.72|326.76|322.66|7
1639848800000|2021-12-18 17:33:20|326.83|322.73|326.92|322.82|326.92|322.82|326.83|322.73|7
1639848810000|2021-12-18 17:33:30|326.93|322.83|326.93|322.83|326.93|322.83|326.92|322.82|3
1639848820000|2021-12-18 17:33:40|326.91|322.81|326.96|322.86|327|322.9|326.91|322.81|10
1639848830000|2021-12-18 17:33:50|326.95|322.85|326.96|322.86|326.96|322.86|326.95|322.85|4
1639848840000|2021-12-18 17:34:00|326.95|322.85|326.69|322.59|327.01|322.91|326.69|322.59|14
1639848850000|2021-12-18 17:34:10|326.72|322.62|326.61|322.51|326.73|322.63|326.61|322.51|8
1639848860000|2021-12-18 17:34:20|326.62|322.52|326.62|322.52|326.65|322.55|326.61|322.51|5
1639848870000|2021-12-18 17:34:30|326.63|322.53|326.71|322.61|326.72|322.62|326.63|322.53|13
1639848880000|2021-12-18 17:34:40|326.72|322.62|326.72|322.62|326.72|322.62|326.72|322.62|1
1639848890000|2021-12-18 17:34:50|326.71|322.61|326.8|322.7|326.8|322.7|326.71|322.61|4
1639848900000|2021-12-18 17:35:00|326.86|322.76|327.02|322.92|327.02|322.92|326.78|322.68|19
1639848910000|2021-12-18 17:35:10|327.01|322.91|326.97|322.87|327.06|322.96|326.97|322.87|7
1639848920000|2021-12-18 17:35:20|326.95|322.85|326.97|322.87|326.97|322.87|326.95|322.85|2
1639848930000|2021-12-18 17:35:30|326.96|322.86|326.96|322.86|326.96|322.86|326.96|322.86|1
1639848940000|2021-12-18 17:35:40|327|322.9|327.01|322.91|327.04|322.94|327|322.9|4
1639848960000|2021-12-18 17:36:00|327.02|322.92|326.97|322.87|327.03|322.93|326.97|322.87|5
1639848970000|2021-12-18 17:36:10|326.98|322.88|326.87|322.77|327.01|322.91|326.87|322.77|12
1639848980000|2021-12-18 17:36:20|326.86|322.76|326.81|322.71|326.89|322.79|326.81|322.71|14
1639848990000|2021-12-18 17:36:30|326.8|322.7|326.76|322.66|326.83|322.73|326.76|322.66|12
1639849000000|2021-12-18 17:36:40|326.78|322.68|326.77|322.67|326.81|322.71|326.75|322.65|8
1639849010000|2021-12-18 17:36:50|326.78|322.68|326.83|322.73|326.85|322.75|326.75|322.65|10
1639849020000|2021-12-18 17:37:00|326.84|322.74|326.85|322.75|326.9|322.8|326.84|322.74|12
1639849030000|2021-12-18 17:37:10|326.86|322.76|326.86|322.76|326.86|322.76|326.86|322.76|1
1639849040000|2021-12-18 17:37:20|326.9|322.8|326.85|322.75|326.9|322.8|326.82|322.72|7
1639849050000|2021-12-18 17:37:30|326.86|322.76|327.03|322.93|327.03|322.93|326.86|322.76|9
1639849060000|2021-12-18 17:37:40|327.06|322.96|327.03|322.93|327.1|323|327.03|322.93|8
1639849070000|2021-12-18 17:37:50|327.01|322.91|327.03|322.93|327.07|322.97|327.01|322.91|4
1639849080000|2021-12-18 17:38:00|327.09|322.99|326.94|322.84|327.09|322.99|326.94|322.84|11
1639849090000|2021-12-18 17:38:10|326.93|322.83|326.7|322.6|326.93|322.83|326.67|322.57|25
1639849100000|2021-12-18 17:38:20|326.71|322.61|326.72|322.62|326.75|322.65|326.71|322.61|5
1639849110000|2021-12-18 17:38:30|326.73|322.63|326.82|322.72|326.82|322.72|326.71|322.61|10
1639849120000|2021-12-18 17:38:40|326.83|322.73|326.89|322.79|326.89|322.79|326.81|322.71|8
1639849130000|2021-12-18 17:38:50|326.84|322.74|326.85|322.75|326.86|322.76|326.84|322.74|6
1639849140000|2021-12-18 17:39:00|326.86|322.76|326.81|322.71|326.89|322.79|326.81|322.71|8
1639849150000|2021-12-18 17:39:10|326.8|322.7|326.72|322.62|326.84|322.74|326.71|322.61|13
1639849160000|2021-12-18 17:39:20|326.71|322.61|326.8|322.7|326.81|322.71|326.71|322.61|9
1639849170000|2021-12-18 17:39:30|326.81|322.71|326.91|322.81|326.91|322.81|326.75|322.65|16
1639849180000|2021-12-18 17:39:40|326.89|322.79|326.4|322.3|326.9|322.8|326.4|322.3|14
1639849190000|2021-12-18 17:39:50|326.39|322.29|326.28|322.18|326.39|322.29|326.23|322.13|27
1639849200000|2021-12-18 17:40:00|326.2|322.1|326.15|322.05|326.21|322.11|326.14|322.04|12
1639849210000|2021-12-18 17:40:10|326.16|322.06|326.2|322.1|326.21|322.11|326.16|322.06|11
1639849220000|2021-12-18 17:40:20|326.23|322.13|326.49|322.39|326.53|322.43|326.21|322.11|12
1639849230000|2021-12-18 17:40:30|326.55|322.45|326.55|322.45|326.55|322.45|326.48|322.38|7
1639849240000|2021-12-18 17:40:40|326.49|322.39|326.55|322.45|326.58|322.48|326.4|322.3|13
1639849250000|2021-12-18 17:40:50|326.52|322.42|326.55|322.45|326.55|322.45|326.52|322.42|2
1639849260000|2021-12-18 17:41:00|326.51|322.41|326.55|322.45|326.59|322.49|326.51|322.41|4
1639849270000|2021-12-18 17:41:10|326.48|322.38|326.55|322.45|326.55|322.45|326.48|322.38|2
1639849280000|2021-12-18 17:41:20|326.66|322.56|326.64|322.54|326.68|322.58|326.64|322.54|7
1639849290000|2021-12-18 17:41:30|326.73|322.63|326.51|322.41|326.73|322.63|326.51|322.41|18
1639849300000|2021-12-18 17:41:40|326.49|322.39|326.42|322.32|326.52|322.42|326.42|322.32|10
1639849310000|2021-12-18 17:41:50|326.4|322.3|326.36|322.26|326.42|322.32|326.32|322.22|13
1639849320000|2021-12-18 17:42:00|326.27|322.17|326.37|322.27|326.4|322.3|326.27|322.17|12
1639849330000|2021-12-18 17:42:10|326.38|322.28|326.37|322.27|326.46|322.36|326.37|322.27|10
1639849340000|2021-12-18 17:42:20|326.39|322.29|326.52|322.42|326.53|322.43|326.39|322.29|15
1639849350000|2021-12-18 17:42:30|326.53|322.43|326.52|322.42|326.57|322.47|326.43|322.33|23
1639849360000|2021-12-18 17:42:40|326.53|322.43|326.62|322.52|326.62|322.52|326.52|322.42|7
1639849370000|2021-12-18 17:42:50|326.63|322.53|326.66|322.56|326.7|322.6|326.63|322.53|9
1639849380000|2021-12-18 17:43:00|326.67|322.57|326.72|322.62|326.72|322.62|326.65|322.55|8
1639849390000|2021-12-18 17:43:10|326.65|322.55|326.66|322.56|326.66|322.56|326.63|322.53|3
1639849400000|2021-12-18 17:43:20|326.65|322.55|326.63|322.53|326.66|322.56|326.63|322.53|3
1639849410000|2021-12-18 17:43:30|326.67|322.57|326.63|322.53|326.74|322.64|326.63|322.53|9
1639849420000|2021-12-18 17:43:40|326.71|322.61|326.63|322.53|326.71|322.61|326.63|322.53|2
1639849430000|2021-12-18 17:43:50|326.66|322.56|326.66|322.56|326.73|322.63|326.66|322.56|3
1639849440000|2021-12-18 17:44:00|326.63|322.53|326.64|322.54|326.72|322.62|326.63|322.53|5
1639849450000|2021-12-18 17:44:10|326.66|322.56|326.6|322.5|326.77|322.67|326.6|322.5|6
1639849460000|2021-12-18 17:44:20|326.66|322.56|326.63|322.53|326.69|322.59|326.63|322.53|6
1639849470000|2021-12-18 17:44:30|326.65|322.55|326.62|322.52|326.69|322.59|326.6|322.5|13
1639849480000|2021-12-18 17:44:40|326.64|322.54|326.57|322.47|326.66|322.56|326.57|322.47|4
1639849490000|2021-12-18 17:44:50|326.56|322.46|326.48|322.38|326.57|322.47|326.48|322.38|11
1639849500000|2021-12-18 17:45:00|326.49|322.39|326.54|322.44|326.58|322.48|326.49|322.39|15
1639849510000|2021-12-18 17:45:10|326.55|322.45|326.63|322.53|326.65|322.55|326.55|322.45|12
1639849520000|2021-12-18 17:45:20|326.62|322.52|326.63|322.53|326.65|322.55|326.59|322.49|10
1639849530000|2021-12-18 17:45:30|326.62|322.52|326.71|322.61|326.8|322.7|326.62|322.52|14
1639849540000|2021-12-18 17:45:40|326.7|322.6|326.81|322.71|326.81|322.71|326.68|322.58|14
1639849550000|2021-12-18 17:45:50|326.82|322.72|326.77|322.67|326.85|322.75|326.77|322.67|16
1639849560000|2021-12-18 17:46:00|326.79|322.69|326.75|322.65|326.83|322.73|326.7|322.6|10
1639849570000|2021-12-18 17:46:10|326.71|322.61|326.66|322.56|326.76|322.66|326.6|322.5|10
1639849580000|2021-12-18 17:46:20|326.7|322.6|326.71|322.61|326.71|322.61|326.7|322.6|4
1639849590000|2021-12-18 17:46:30|326.69|322.59|326.72|322.62|326.76|322.66|326.69|322.59|6
1639849600000|2021-12-18 17:46:40|326.71|322.61|326.71|322.61|326.71|322.61|326.71|322.61|1
1639849610000|2021-12-18 17:46:50|326.7|322.6|326.71|322.61|326.71|322.61|326.7|322.6|2
1639849620000|2021-12-18 17:47:00|326.74|322.64|326.64|322.54|326.74|322.64|326.64|322.54|6
1639849630000|2021-12-18 17:47:10|326.67|322.57|326.48|322.38|326.68|322.58|326.48|322.38|18
1639849640000|2021-12-18 17:47:20|326.51|322.41|326.34|322.24|326.51|322.41|326.18|322.08|19
1639849650000|2021-12-18 17:47:30|326.26|322.16|326.22|322.12|326.37|322.27|326.2|322.1|13
1639849660000|2021-12-18 17:47:40|326.23|322.13|326.24|322.14|326.25|322.15|326.23|322.13|3
1639849670000|2021-12-18 17:47:50|326.27|322.17|326.16|322.06|326.27|322.17|326.16|322.06|9
1639849680000|2021-12-18 17:48:00|326.17|322.07|326.17|322.07|326.17|322.07|326.16|322.06|3
1639849690000|2021-12-18 17:48:10|326.16|322.06|326.08|321.98|326.16|322.06|326.08|321.98|9
1639849700000|2021-12-18 17:48:20|326.06|321.96|326.3|322.2|326.3|322.2|326.05|321.95|21
1639849710000|2021-12-18 17:48:30|326.31|322.21|326.34|322.24|326.35|322.25|326.31|322.21|15
1639849720000|2021-12-18 17:48:40|326.41|322.31|326.45|322.35|326.46|322.36|326.41|322.31|10
1639849730000|2021-12-18 17:48:50|326.44|322.34|326.46|322.36|326.49|322.39|326.44|322.34|11
1639849740000|2021-12-18 17:49:00|326.44|322.34|326.47|322.37|326.5|322.4|326.44|322.34|7
1639849750000|2021-12-18 17:49:10|326.51|322.41|326.41|322.31|326.51|322.41|326.4|322.3|9
1639849760000|2021-12-18 17:49:20|326.43|322.33|326.41|322.31|326.43|322.33|326.41|322.31|2
1639849770000|2021-12-18 17:49:30|326.4|322.3|326.42|322.32|326.46|322.36|326.38|322.28|9
1639849780000|2021-12-18 17:49:40|326.43|322.33|326.43|322.33|326.43|322.33|326.43|322.33|1
1639849790000|2021-12-18 17:49:50|326.41|322.31|326.4|322.3|326.46|322.36|326.37|322.27|7
1639849800000|2021-12-18 17:50:00|326.41|322.31|326.45|322.35|326.46|322.36|326.41|322.31|7
1639849810000|2021-12-18 17:50:10|326.44|322.34|326.41|322.31|326.44|322.34|326.4|322.3|6
1639849820000|2021-12-18 17:50:20|326.44|322.34|326.4|322.3|326.45|322.35|326.4|322.3|7
1639849830000|2021-12-18 17:50:30|326.44|322.34|326.43|322.33|326.51|322.41|326.42|322.32|9
1639849840000|2021-12-18 17:50:40|326.45|322.35|326.38|322.28|326.46|322.36|326.37|322.27|8
1639849850000|2021-12-18 17:50:50|326.39|322.29|326.43|322.33|326.43|322.33|326.37|322.27|4
1639849860000|2021-12-18 17:51:00|326.44|322.34|326.29|322.19|326.44|322.34|326.29|322.19|16
1639849870000|2021-12-18 17:51:10|326.28|322.18|325.89|321.79|326.29|322.19|325.89|321.79|14
1639849880000|2021-12-18 17:51:20|325.84|321.74|325.88|321.78|325.88|321.78|325.75|321.65|13
1639849890000|2021-12-18 17:51:30|325.87|321.77|325.91|321.81|325.93|321.83|325.82|321.72|9
1639849900000|2021-12-18 17:51:40|325.92|321.82|325.86|321.76|325.97|321.87|325.86|321.76|14
1639849910000|2021-12-18 17:51:50|325.85|321.75|325.88|321.78|325.9|321.8|325.85|321.75|6
1639849920000|2021-12-18 17:52:00|325.89|321.79|325.86|321.76|325.91|321.81|325.86|321.76|7
1639849930000|2021-12-18 17:52:10|325.87|321.77|325.9|321.8|325.9|321.8|325.87|321.77|2
1639849940000|2021-12-18 17:52:20|325.91|321.81|325.92|321.82|325.93|321.83|325.91|321.81|8
1639849950000|2021-12-18 17:52:30|325.91|321.81|325.83|321.73|325.91|321.81|325.82|321.72|11
1639849960000|2021-12-18 17:52:40|325.82|321.72|325.81|321.71|325.82|321.72|325.81|321.71|2
1639849970000|2021-12-18 17:52:50|325.82|321.72|325.82|321.72|325.85|321.75|325.82|321.72|11
1639849980000|2021-12-18 17:53:00|325.76|321.66|325.91|321.81|325.91|321.81|325.73|321.63|14
1639849990000|2021-12-18 17:53:10|325.93|321.83|325.79|321.69|325.94|321.84|325.79|321.69|7
1639850000000|2021-12-18 17:53:20|325.78|321.68|325.79|321.69|325.82|321.72|325.77|321.67|8
1639850010000|2021-12-18 17:53:30|325.8|321.7|325.88|321.78|325.9|321.8|325.79|321.69|8
1639850020000|2021-12-18 17:53:40|325.91|321.81|325.86|321.76|325.91|321.81|325.85|321.75|6
1639850030000|2021-12-18 17:53:50|325.85|321.75|325.66|321.56|325.85|321.75|325.66|321.56|10
1639850040000|2021-12-18 17:54:00|325.65|321.55|325.51|321.41|325.66|321.56|325.51|321.41|13
1639850050000|2021-12-18 17:54:10|325.49|321.39|325.71|321.61|325.75|321.65|325.43|321.33|15
1639850060000|2021-12-18 17:54:20|325.7|321.6|325.64|321.54|325.7|321.6|325.54|321.44|19
1639850070000|2021-12-18 17:54:30|325.69|321.59|325.66|321.56|325.69|321.59|325.62|321.52|5
1639850080000|2021-12-18 17:54:40|325.71|321.61|325.66|321.56|325.71|321.61|325.62|321.52|6
1639850090000|2021-12-18 17:54:50|325.62|321.52|325.75|321.65|325.75|321.65|325.62|321.52|9
1639850100000|2021-12-18 17:55:00|325.73|321.63|325.77|321.67|325.81|321.71|325.73|321.63|12
1639850120000|2021-12-18 17:55:20|325.78|321.68|325.78|321.68|325.81|321.71|325.76|321.66|7
1639850130000|2021-12-18 17:55:30|325.66|321.56|325.76|321.66|325.83|321.73|325.66|321.56|7
1639850140000|2021-12-18 17:55:40|325.8|321.7|325.82|321.72|325.83|321.73|325.8|321.7|7
1639850160000|2021-12-18 17:56:00|325.86|321.76|325.78|321.68|325.86|321.76|325.78|321.68|11
1639850170000|2021-12-18 17:56:10|325.73|321.63|325.9|321.8|325.9|321.8|325.73|321.63|11
1639850180000|2021-12-18 17:56:20|325.93|321.83|326.22|322.12|326.3|322.2|325.93|321.83|18
1639850190000|2021-12-18 17:56:30|326.3|322.2|326.24|322.14|326.3|322.2|326.14|322.04|11
1639850200000|2021-12-18 17:56:40|326.26|322.16|326.17|322.07|326.26|322.16|326.15|322.05|13
1639850210000|2021-12-18 17:56:50|326.19|322.09|326.26|322.16|326.28|322.18|326.18|322.08|13
1639850220000|2021-12-18 17:57:00|326.27|322.17|326.23|322.13|326.27|322.17|326.13|322.03|18
1639850230000|2021-12-18 17:57:10|326.24|322.14|326.18|322.08|326.24|322.14|326.15|322.05|13
1639850240000|2021-12-18 17:57:20|326.19|322.09|326.24|322.14|326.24|322.14|326.16|322.06|10
1639850250000|2021-12-18 17:57:30|326.23|322.13|326.26|322.16|326.27|322.17|326.16|322.06|7
1639850260000|2021-12-18 17:57:40|326.27|322.17|326.17|322.07|326.27|322.17|326.17|322.07|6
1639850270000|2021-12-18 17:57:50|326.19|322.09|326.3|322.2|326.35|322.25|326.19|322.09|12
1639850280000|2021-12-18 17:58:00|326.29|322.19|326.28|322.18|326.3|322.2|326.23|322.13|6
1639850290000|2021-12-18 17:58:10|326.21|322.11|326.28|322.18|326.28|322.18|326.21|322.11|2
1639850300000|2021-12-18 17:58:20|326.31|322.21|326.34|322.24|326.34|322.24|326.26|322.16|6
1639850310000|2021-12-18 17:58:30|326.32|322.22|326.3|322.2|326.33|322.23|326.3|322.2|6
1639850320000|2021-12-18 17:58:40|326.31|322.21|326.31|322.21|326.31|322.21|326.29|322.19|3
1639850330000|2021-12-18 17:58:50|326.39|322.29|326.25|322.15|326.39|322.29|326.24|322.14|9
1639850340000|2021-12-18 17:59:00|326.24|322.14|326.22|322.12|326.27|322.17|326.19|322.09|8
1639850350000|2021-12-18 17:59:10|326.23|322.13|326.22|322.12|326.25|322.15|326.2|322.1|11
1639850360000|2021-12-18 17:59:20|326.21|322.11|326.09|321.99|326.23|322.13|326.09|321.99|9
1639850370000|2021-12-18 17:59:30|326.1|322|326.17|322.07|326.18|322.08|326.1|322|10
1639850380000|2021-12-18 17:59:40|326.15|322.05|326.15|322.05|326.22|322.12|326.15|322.05|5
1639850390000|2021-12-18 17:59:50|326.17|322.07|326.28|322.18|326.32|322.22|326.17|322.07|11
1639850400000|2021-12-18 18:00:00|326.29|322.19|326.24|322.14|326.29|322.19|326.24|322.14|6
1639850410000|2021-12-18 18:00:10|326.25|322.15|326.04|321.94|326.29|322.19|326.04|321.94|11
1639850420000|2021-12-18 18:00:20|325.98|321.88|326|321.9|326.03|321.93|325.86|321.76|14
1639850430000|2021-12-18 18:00:30|326.02|321.92|326|321.9|326.02|321.92|326|321.9|2
1639850440000|2021-12-18 18:00:40|326.03|321.93|326.12|322.02|326.12|322.02|326.03|321.93|7
1639850450000|2021-12-18 18:00:50|326.2|322.1|326.28|322.18|326.28|322.18|326.18|322.08|7
1639850460000|2021-12-18 18:01:00|326.29|322.19|326.31|322.21|326.33|322.23|326.27|322.17|10
1639850470000|2021-12-18 18:01:10|326.29|322.19|326.36|322.26|326.4|322.3|326.28|322.18|12
1639850480000|2021-12-18 18:01:20|326.39|322.29|326.36|322.26|326.39|322.29|326.36|322.26|2
1639850490000|2021-12-18 18:01:30|326.32|322.22|326.16|322.06|326.4|322.3|326.11|322.01|13
1639850500000|2021-12-18 18:01:40|326.15|322.05|325.86|321.76|326.17|322.07|325.86|321.76|16
1639850510000|2021-12-18 18:01:50|325.84|321.74|325.78|321.68|325.84|321.74|325.75|321.65|11
1639850520000|2021-12-18 18:02:00|325.77|321.67|325.79|321.69|325.79|321.69|325.69|321.59|20
1639850530000|2021-12-18 18:02:10|325.74|321.64|325.74|321.64|325.78|321.68|325.73|321.63|7
1639850540000|2021-12-18 18:02:20|325.75|321.65|325.78|321.68|325.81|321.71|325.73|321.63|18
1639850550000|2021-12-18 18:02:30|325.77|321.67|325.85|321.75|325.87|321.77|325.77|321.67|12
1639850560000|2021-12-18 18:02:40|325.79|321.69|325.79|321.69|325.81|321.71|325.78|321.68|9
1639850570000|2021-12-18 18:02:50|325.77|321.67|325.77|321.67|325.77|321.67|325.77|321.67|1
1639850580000|2021-12-18 18:03:00|325.79|321.69|325.79|321.69|325.84|321.74|325.78|321.68|7
1639850590000|2021-12-18 18:03:10|325.78|321.68|325.75|321.65|325.79|321.69|325.74|321.64|8
1639850600000|2021-12-18 18:03:20|325.79|321.69|325.75|321.65|325.81|321.71|325.75|321.65|7
1639850610000|2021-12-18 18:03:30|325.74|321.64|325.71|321.61|325.74|321.64|325.68|321.58|7
1639850620000|2021-12-18 18:03:40|325.72|321.62|325.71|321.61|325.73|321.63|325.7|321.6|9
1639850630000|2021-12-18 18:03:50|325.68|321.58|325.77|321.67|325.77|321.67|325.68|321.58|9
1639850640000|2021-12-18 18:04:00|325.73|321.63|325.72|321.62|325.76|321.66|325.71|321.61|6
1639850650000|2021-12-18 18:04:10|325.67|321.57|325.71|321.61|325.76|321.66|325.67|321.57|6
1639850660000|2021-12-18 18:04:20|325.67|321.57|325.71|321.61|325.71|321.61|325.66|321.56|9
1639850670000|2021-12-18 18:04:30|325.72|321.62|325.77|321.67|325.77|321.67|325.71|321.61|10
1639850680000|2021-12-18 18:04:40|325.74|321.64|325.8|321.7|325.84|321.74|325.74|321.64|14
1639850690000|2021-12-18 18:04:50|325.79|321.69|325.78|321.68|325.83|321.73|325.78|321.68|6
1639850700000|2021-12-18 18:05:00|325.77|321.67|325.78|321.68|325.82|321.72|325.77|321.67|11
1639850710000|2021-12-18 18:05:10|325.8|321.7|325.86|321.76|325.86|321.76|325.78|321.68|14
1639850720000|2021-12-18 18:05:20|325.85|321.75|325.8|321.7|325.86|321.76|325.77|321.67|8
1639850730000|2021-12-18 18:05:30|325.78|321.68|325.8|321.7|325.8|321.7|325.78|321.68|8
1639850740000|2021-12-18 18:05:40|325.78|321.68|325.85|321.75|325.85|321.75|325.77|321.67|15
1639850750000|2021-12-18 18:05:50|325.82|321.72|325.86|321.76|325.86|321.76|325.78|321.68|7
1639850760000|2021-12-18 18:06:00|325.85|321.75|325.75|321.65|325.85|321.75|325.75|321.65|3
1639850770000|2021-12-18 18:06:10|325.74|321.64|325.74|321.64|325.75|321.65|325.74|321.64|3
1639850780000|2021-12-18 18:06:20|325.75|321.65|325.63|321.53|325.75|321.65|325.63|321.53|4
1639850790000|2021-12-18 18:06:30|325.64|321.54|325.64|321.54|325.64|321.54|325.64|321.54|1
1639850800000|2021-12-18 18:06:40|325.65|321.55|325.72|321.62|325.72|321.62|325.63|321.53|7
1639850810000|2021-12-18 18:06:50|325.81|321.71|325.83|321.73|325.83|321.73|325.81|321.71|2
1639850830000|2021-12-18 18:07:10|325.87|321.77|325.79|321.69|325.87|321.77|325.79|321.69|7
1639850840000|2021-12-18 18:07:20|325.8|321.7|325.79|321.69|325.8|321.7|325.79|321.69|6
1639850850000|2021-12-18 18:07:30|325.77|321.67|325.78|321.68|325.79|321.69|325.75|321.65|6
1639850860000|2021-12-18 18:07:40|325.81|321.71|325.85|321.75|325.85|321.75|325.75|321.65|13
1639850870000|2021-12-18 18:07:50|325.84|321.74|325.89|321.79|325.94|321.84|325.83|321.73|17
1639850880000|2021-12-18 18:08:00|325.86|321.76|325.86|321.76|325.94|321.84|325.85|321.75|9
1639850890000|2021-12-18 18:08:10|325.94|321.84|325.92|321.82|325.95|321.85|325.91|321.81|7
1639850900000|2021-12-18 18:08:20|325.93|321.83|325.94|321.84|325.97|321.87|325.92|321.82|7
1639850910000|2021-12-18 18:08:30|326|321.9|326.34|322.24|326.34|322.24|326|321.9|13
1639850920000|2021-12-18 18:08:40|326.29|322.19|326.29|322.19|326.31|322.21|326.28|322.18|9
1639850930000|2021-12-18 18:08:50|326.3|322.2|326.36|322.26|326.36|322.26|326.3|322.2|3
1639850940000|2021-12-18 18:09:00|326.41|322.31|326.3|322.2|326.41|322.31|326.3|322.2|4
1639850950000|2021-12-18 18:09:10|326.29|322.19|326.29|322.19|326.37|322.27|326.2|322.1|4
1639850960000|2021-12-18 18:09:20|326.31|322.21|326.36|322.26|326.36|322.26|326.31|322.21|2
1639850980000|2021-12-18 18:09:40|326.37|322.27|326.38|322.28|326.4|322.3|326.37|322.27|6
1639850990000|2021-12-18 18:09:50|326.43|322.33|326.38|322.28|326.43|322.33|326.38|322.28|4
1639851000000|2021-12-18 18:10:00|326.48|322.38|326.56|322.46|326.58|322.48|326.45|322.35|16
1639851010000|2021-12-18 18:10:10|326.57|322.47|326.44|322.34|326.58|322.48|326.44|322.34|9
1639851020000|2021-12-18 18:10:20|326.29|322.19|326.24|322.14|326.43|322.33|326.23|322.13|17
1639851030000|2021-12-18 18:10:30|326.23|322.13|326.26|322.16|326.28|322.18|326.23|322.13|5
1639851040000|2021-12-18 18:10:40|326.25|322.15|326.25|322.15|326.25|322.15|326.22|322.12|8
1639851050000|2021-12-18 18:10:50|326.22|322.12|326.2|322.1|326.25|322.15|326.2|322.1|5
1639851060000|2021-12-18 18:11:00|326.15|322.05|326.21|322.11|326.21|322.11|326.12|322.02|10
1639851070000|2021-12-18 18:11:10|326.19|322.09|326.19|322.09|326.19|322.09|326.18|322.08|3
1639851080000|2021-12-18 18:11:20|326.18|322.08|326.09|321.99|326.2|322.1|326.09|321.99|10
1639851090000|2021-12-18 18:11:30|326.06|321.96|326.05|321.95|326.06|321.96|325.94|321.84|7
1639851100000|2021-12-18 18:11:40|326|321.9|326.03|321.93|326.05|321.95|325.99|321.89|10
1639851110000|2021-12-18 18:11:50|326|321.9|326.06|321.96|326.06|321.96|325.99|321.89|6
1639851120000|2021-12-18 18:12:00|326.05|321.95|326.07|321.97|326.07|321.97|326|321.9|6
1639851130000|2021-12-18 18:12:10|326.05|321.95|325.87|321.77|326.07|321.97|325.87|321.77|6
1639851140000|2021-12-18 18:12:20|325.8|321.7|325.83|321.73|325.91|321.81|325.8|321.7|4
1639851150000|2021-12-18 18:12:30|325.8|321.7|325.68|321.58|325.83|321.73|325.68|321.58|11
1639851160000|2021-12-18 18:12:40|325.7|321.6|325.65|321.55|325.72|321.62|325.62|321.52|17
1639851170000|2021-12-18 18:12:50|325.67|321.57|325.62|321.52|325.68|321.58|325.62|321.52|6
1639851180000|2021-12-18 18:13:00|325.63|321.53|325.66|321.56|325.66|321.56|325.6|321.5|9
1639851190000|2021-12-18 18:13:10|325.67|321.57|325.65|321.55|325.67|321.57|325.65|321.55|3
1639851200000|2021-12-18 18:13:20|325.63|321.53|325.44|321.34|325.67|321.57|325.44|321.34|11
1639851210000|2021-12-18 18:13:30|325.46|321.36|325.52|321.42|325.55|321.45|325.43|321.33|13
1639851220000|2021-12-18 18:13:40|325.55|321.45|325.58|321.48|325.63|321.53|325.49|321.39|17
1639851230000|2021-12-18 18:13:50|325.63|321.53|325.65|321.55|325.71|321.61|325.63|321.53|9
1639851240000|2021-12-18 18:14:00|325.64|321.54|325.58|321.48|325.65|321.55|325.58|321.48|8
1639851250000|2021-12-18 18:14:10|325.63|321.53|325.59|321.49|325.64|321.54|325.59|321.49|3
1639851260000|2021-12-18 18:14:20|325.6|321.5|325.75|321.65|325.75|321.65|325.6|321.5|10
1639851270000|2021-12-18 18:14:30|325.74|321.64|325.71|321.61|325.78|321.68|325.71|321.61|11
1639851280000|2021-12-18 18:14:40|325.69|321.59|325.78|321.68|325.82|321.72|325.69|321.59|11
1639851290000|2021-12-18 18:14:50|325.8|321.7|325.9|321.8|325.91|321.81|325.8|321.7|11
1639851300000|2021-12-18 18:15:00|325.91|321.81|325.91|321.81|325.91|321.81|325.87|321.77|6
1639851310000|2021-12-18 18:15:10|325.94|321.84|325.98|321.88|325.99|321.89|325.94|321.84|3
1639851320000|2021-12-18 18:15:20|325.97|321.87|326|321.9|326|321.9|325.97|321.87|5
1639851330000|2021-12-18 18:15:30|326.03|321.93|326.09|321.99|326.09|321.99|326.03|321.93|4
1639851340000|2021-12-18 18:15:40|326.1|322|326.22|322.12|326.22|322.12|326.1|322|5
1639851350000|2021-12-18 18:15:50|326.28|322.18|326.25|322.15|326.29|322.19|326.24|322.14|9
1639851360000|2021-12-18 18:16:00|326.24|322.14|326.24|322.14|326.24|322.14|326.24|322.14|1
1639851380000|2021-12-18 18:16:20|326.15|322.05|326.2|322.1|326.26|322.16|326.15|322.05|7
1639851390000|2021-12-18 18:16:30|326.16|322.06|325.8|321.7|326.16|322.06|325.76|321.66|21
1639851400000|2021-12-18 18:16:40|325.79|321.69|325.82|321.72|325.84|321.74|325.79|321.69|5
1639851410000|2021-12-18 18:16:50|325.83|321.73|325.86|321.76|325.87|321.77|325.83|321.73|10
1639851420000|2021-12-18 18:17:00|325.88|321.78|325.87|321.77|325.9|321.8|325.85|321.75|8
1639851430000|2021-12-18 18:17:10|325.86|321.76|325.85|321.75|325.86|321.76|325.82|321.72|9
1639851440000|2021-12-18 18:17:20|325.84|321.74|325.85|321.75|325.86|321.76|325.84|321.74|5
1639851450000|2021-12-18 18:17:30|325.87|321.77|325.82|321.72|325.87|321.77|325.82|321.72|5
1639851460000|2021-12-18 18:17:40|325.81|321.71|325.91|321.81|325.92|321.82|325.67|321.57|15
1639851470000|2021-12-18 18:17:50|325.92|321.82|325.86|321.76|325.95|321.85|325.84|321.74|12
1639851480000|2021-12-18 18:18:00|325.87|321.77|325.85|321.75|325.95|321.85|325.85|321.75|14
1639851490000|2021-12-18 18:18:10|325.84|321.74|326|321.9|326|321.9|325.84|321.74|10
1639851500000|2021-12-18 18:18:20|326.04|321.94|326.18|322.08|326.24|322.14|326.04|321.94|10
1639851510000|2021-12-18 18:18:30|326.2|322.1|326.2|322.1|326.24|322.14|326.16|322.06|6
1639851520000|2021-12-18 18:18:40|326.19|322.09|326.28|322.18|326.29|322.19|326.19|322.09|7
1639851530000|2021-12-18 18:18:50|326.35|322.25|326.46|322.36|326.46|322.36|326.35|322.25|6
1639851540000|2021-12-18 18:19:00|326.43|322.33|326.44|322.34|326.44|322.34|326.43|322.33|2
1639851550000|2021-12-18 18:19:10|326.45|322.35|326.35|322.25|326.47|322.37|326.35|322.25|10
1639851560000|2021-12-18 18:19:20|326.36|322.26|326.4|322.3|326.4|322.3|326.36|322.26|11
1639851570000|2021-12-18 18:19:30|326.44|322.34|326.45|322.35|326.46|322.36|326.44|322.34|4
1639851580000|2021-12-18 18:19:40|326.46|322.36|326.44|322.34|326.49|322.39|326.44|322.34|7
1639851590000|2021-12-18 18:19:50|326.43|322.33|326.44|322.34|326.45|322.35|326.43|322.33|9
1639851600000|2021-12-18 18:20:00|326.45|322.35|326.45|322.35|326.47|322.37|326.45|322.35|5
1639851610000|2021-12-18 18:20:10|326.44|322.34|326.43|322.33|326.48|322.38|326.43|322.33|6
1639851620000|2021-12-18 18:20:20|326.44|322.34|326.42|322.32|326.44|322.34|326.42|322.32|3
1639851630000|2021-12-18 18:20:30|326.43|322.33|326.49|322.39|326.49|322.39|326.42|322.32|7
1639851640000|2021-12-18 18:20:40|326.44|322.34|326.44|322.34|326.44|322.34|326.36|322.26|5
1639851650000|2021-12-18 18:20:50|326.45|322.35|326.45|322.35|326.45|322.35|326.44|322.34|5
1639851660000|2021-12-18 18:21:00|326.46|322.36|326.47|322.37|326.49|322.39|326.44|322.34|5
1639851670000|2021-12-18 18:21:10|326.43|322.33|326.43|322.33|326.48|322.38|326.43|322.33|7
1639851680000|2021-12-18 18:21:20|326.42|322.32|326.48|322.38|326.48|322.38|326.42|322.32|13
1639851690000|2021-12-18 18:21:30|326.45|322.35|326.46|322.36|326.49|322.39|326.41|322.31|8
1639851700000|2021-12-18 18:21:40|326.43|322.33|326.45|322.35|326.46|322.36|326.43|322.33|3
1639851710000|2021-12-18 18:21:50|326.52|322.42|326.46|322.36|326.52|322.42|326.4|322.3|7
1639851720000|2021-12-18 18:22:00|326.47|322.37|326.46|322.36|326.47|322.37|326.46|322.36|2
1639851730000|2021-12-18 18:22:10|326.51|322.41|326.41|322.31|326.51|322.41|326.41|322.31|9
1639851740000|2021-12-18 18:22:20|326.44|322.34|326.42|322.32|326.44|322.34|326.41|322.31|3
1639851750000|2021-12-18 18:22:30|326.41|322.31|326.5|322.4|326.5|322.4|326.41|322.31|11
1639851760000|2021-12-18 18:22:40|326.51|322.41|326.53|322.43|326.56|322.46|326.51|322.41|6
1639851770000|2021-12-18 18:22:50|326.54|322.44|326.54|322.44|326.54|322.44|326.54|322.44|1
1639851780000|2021-12-18 18:23:00|326.6|322.5|326.61|322.51|326.64|322.54|326.54|322.44|11
1639851790000|2021-12-18 18:23:10|326.6|322.5|326.63|322.53|326.71|322.61|326.6|322.5|11
1639851800000|2021-12-18 18:23:20|326.65|322.55|326.63|322.53|326.65|322.55|326.63|322.53|2
1639851810000|2021-12-18 18:23:30|326.67|322.57|326.6|322.5|326.67|322.57|326.55|322.45|8
1639851820000|2021-12-18 18:23:40|326.62|322.52|326.72|322.62|326.73|322.63|326.62|322.52|5
1639851830000|2021-12-18 18:23:50|326.74|322.64|326.73|322.63|326.74|322.64|326.72|322.62|4
1639851840000|2021-12-18 18:24:00|326.72|322.62|326.45|322.35|326.72|322.62|326.42|322.32|16
1639851850000|2021-12-18 18:24:10|326.42|322.32|326.47|322.37|326.47|322.37|326.42|322.32|8
1639851870000|2021-12-18 18:24:30|326.5|322.4|326.52|322.42|326.52|322.42|326.45|322.35|8
1639851880000|2021-12-18 18:24:40|326.54|322.44|326.59|322.49|326.62|322.52|326.54|322.44|16
1639851890000|2021-12-18 18:24:50|326.63|322.53|326.46|322.36|326.64|322.54|326.43|322.33|13
1639851900000|2021-12-18 18:25:00|326.43|322.33|326.51|322.41|326.57|322.47|326.43|322.33|14
1639851910000|2021-12-18 18:25:10|326.52|322.42|326.49|322.39|326.53|322.43|326.48|322.38|10
1639851920000|2021-12-18 18:25:20|326.44|322.34|326.49|322.39|326.51|322.41|326.43|322.33|11
1639851930000|2021-12-18 18:25:30|326.48|322.38|326.6|322.5|326.64|322.54|326.48|322.38|18
1639851940000|2021-12-18 18:25:40|326.62|322.52|326.6|322.5|326.62|322.52|326.54|322.44|13
1639851950000|2021-12-18 18:25:50|326.53|322.43|326.61|322.51|326.63|322.53|326.53|322.43|8
1639851960000|2021-12-18 18:26:00|326.6|322.5|326.57|322.47|326.62|322.52|326.54|322.44|12
1639851970000|2021-12-18 18:26:10|326.6|322.5|326.59|322.49|326.6|322.5|326.52|322.42|8
1639851980000|2021-12-18 18:26:20|326.6|322.5|326.61|322.51|326.61|322.51|326.53|322.43|10
1639851990000|2021-12-18 18:26:30|326.6|322.5|326.53|322.43|326.61|322.51|326.51|322.41|11
1639852000000|2021-12-18 18:26:40|326.52|322.42|326.52|322.42|326.58|322.48|326.5|322.4|10
1639852010000|2021-12-18 18:26:50|326.54|322.44|326.6|322.5|326.6|322.5|326.48|322.38|8
1639852020000|2021-12-18 18:27:00|326.61|322.51|326.55|322.45|326.61|322.51|326.51|322.41|14
1639852030000|2021-12-18 18:27:10|326.54|322.44|326.52|322.42|326.56|322.46|326.5|322.4|9
1639852040000|2021-12-18 18:27:20|326.58|322.48|326.54|322.44|326.58|322.48|326.47|322.37|16
1639852050000|2021-12-18 18:27:30|326.55|322.45|326.54|322.44|326.55|322.45|326.54|322.44|6
1639852060000|2021-12-18 18:27:40|326.56|322.46|326.57|322.47|326.6|322.5|326.56|322.46|3
1639852070000|2021-12-18 18:27:50|326.61|322.51|326.66|322.56|326.66|322.56|326.61|322.51|7
1639852080000|2021-12-18 18:28:00|326.67|322.57|326.71|322.61|326.74|322.64|326.64|322.54|14
1639852090000|2021-12-18 18:28:10|326.7|322.6|326.63|322.53|326.7|322.6|326.57|322.47|14
1639852100000|2021-12-18 18:28:20|326.64|322.54|326.67|322.57|326.73|322.63|326.63|322.53|12
1639852110000|2021-12-18 18:28:30|326.66|322.56|326.73|322.63|326.74|322.64|326.66|322.56|9
1639852120000|2021-12-18 18:28:40|326.72|322.62|326.79|322.69|326.79|322.69|326.72|322.62|2
1639852130000|2021-12-18 18:28:50|326.77|322.67|326.49|322.39|326.77|322.67|326.49|322.39|15
1639852140000|2021-12-18 18:29:00|326.48|322.38|326.19|322.09|326.48|322.38|326.19|322.09|22
1639852150000|2021-12-18 18:29:10|326.2|322.1|326.19|322.09|326.23|322.13|326.18|322.08|5
1639852160000|2021-12-18 18:29:20|326.17|322.07|326.28|322.18|326.3|322.2|326.17|322.07|11
1639852170000|2021-12-18 18:29:30|326.29|322.19|326.28|322.18|326.35|322.25|326.26|322.16|20
1639852180000|2021-12-18 18:29:40|326.31|322.21|326.31|322.21|326.31|322.21|326.31|322.21|1
1639852190000|2021-12-18 18:29:50|326.32|322.22|326.35|322.25|326.37|322.27|326.32|322.22|7
1639852200000|2021-12-18 18:30:00|326.39|322.29|326.36|322.26|326.39|322.29|326.35|322.25|3
1639852210000|2021-12-18 18:30:10|326.33|322.23|326.51|322.41|326.52|322.42|326.33|322.23|9
1639852220000|2021-12-18 18:30:20|326.5|322.4|326.44|322.34|326.5|322.4|326.44|322.34|2
1639852230000|2021-12-18 18:30:30|326.51|322.41|326.54|322.44|326.55|322.45|326.51|322.41|5
1639852240000|2021-12-18 18:30:40|326.52|322.42|326.62|322.52|326.63|322.53|326.46|322.36|10
1639852250000|2021-12-18 18:30:50|326.6|322.5|326.6|322.5|326.68|322.58|326.6|322.5|5
1639852260000|2021-12-18 18:31:00|326.63|322.53|326.68|322.58|326.68|322.58|326.6|322.5|10
1639852270000|2021-12-18 18:31:10|326.66|322.56|326.66|322.56|326.79|322.69|326.66|322.56|10
1639852280000|2021-12-18 18:31:20|326.67|322.57|326.67|322.57|326.68|322.58|326.67|322.57|3
1639852290000|2021-12-18 18:31:30|326.68|322.58|326.68|322.58|326.69|322.59|326.67|322.57|7
1639852300000|2021-12-18 18:31:40|326.67|322.57|326.73|322.63|326.73|322.63|326.62|322.52|7
1639852310000|2021-12-18 18:31:50|326.69|322.59|326.68|322.58|326.73|322.63|326.62|322.52|8
1639852320000|2021-12-18 18:32:00|326.67|322.57|326.69|322.59|326.69|322.59|326.62|322.52|4
1639852330000|2021-12-18 18:32:10|326.68|322.58|326.68|322.58|326.69|322.59|326.66|322.56|5
1639852340000|2021-12-18 18:32:20|326.69|322.59|326.53|322.43|326.73|322.63|326.49|322.39|17
1639852350000|2021-12-18 18:32:30|326.54|322.44|326.47|322.37|326.54|322.44|326.47|322.37|4
1639852370000|2021-12-18 18:32:50|326.44|322.34|326.5|322.4|326.5|322.4|326.44|322.34|5
1639852380000|2021-12-18 18:33:00|326.48|322.38|326.46|322.36|326.48|322.38|326.45|322.35|7
1639852390000|2021-12-18 18:33:10|326.45|322.35|326.58|322.48|326.59|322.49|326.45|322.35|11
1639852400000|2021-12-18 18:33:20|326.63|322.53|326.68|322.58|326.68|322.58|326.63|322.53|9
1639852410000|2021-12-18 18:33:30|326.65|322.55|326.67|322.57|326.71|322.61|326.64|322.54|13
1639852420000|2021-12-18 18:33:40|326.73|322.63|326.67|322.57|326.73|322.63|326.67|322.57|3
1639852430000|2021-12-18 18:33:50|326.72|322.62|326.7|322.6|326.72|322.62|326.66|322.56|5
1639852440000|2021-12-18 18:34:00|326.69|322.59|326.69|322.59|326.7|322.6|326.69|322.59|3
1639852450000|2021-12-18 18:34:10|326.7|322.6|326.68|322.58|326.7|322.6|326.68|322.58|3
1639852460000|2021-12-18 18:34:20|326.67|322.57|326.68|322.58|326.68|322.58|326.67|322.57|4
1639852470000|2021-12-18 18:34:30|326.67|322.57|326.74|322.64|326.74|322.64|326.67|322.57|5
1639852480000|2021-12-18 18:34:40|326.73|322.63|326.8|322.7|326.85|322.75|326.73|322.63|8
1639852490000|2021-12-18 18:34:50|326.73|322.63|326.8|322.7|326.8|322.7|326.71|322.61|6
1639852500000|2021-12-18 18:35:00|326.82|322.72|326.83|322.73|326.87|322.77|326.81|322.71|8
1639852510000|2021-12-18 18:35:10|326.78|322.68|326.81|322.71|326.82|322.72|326.75|322.65|7
1639852520000|2021-12-18 18:35:20|326.8|322.7|326.56|322.46|326.8|322.7|326.56|322.46|13
1639852530000|2021-12-18 18:35:30|326.52|322.42|326.54|322.44|326.54|322.44|326.52|322.42|3
1639852540000|2021-12-18 18:35:40|326.53|322.43|326.53|322.43|326.55|322.45|326.52|322.42|5
1639852550000|2021-12-18 18:35:50|326.52|322.42|326.56|322.46|326.56|322.46|326.52|322.42|3
1639852560000|2021-12-18 18:36:00|326.57|322.47|326.53|322.43|326.62|322.52|326.52|322.42|8
1639852570000|2021-12-18 18:36:10|326.54|322.44|326.52|322.42|326.55|322.45|326.52|322.42|13
1639852580000|2021-12-18 18:36:20|326.55|322.45|326.54|322.44|326.55|322.45|326.54|322.44|2
1639852590000|2021-12-18 18:36:30|326.52|322.42|326.43|322.33|326.54|322.44|326.43|322.33|7
1639852600000|2021-12-18 18:36:40|326.42|322.32|326.38|322.28|326.46|322.36|326.38|322.28|8
1639852610000|2021-12-18 18:36:50|326.37|322.27|326.39|322.29|326.4|322.3|326.37|322.27|7
1639852620000|2021-12-18 18:37:00|326.28|322.18|326.35|322.25|326.38|322.28|326.28|322.18|7
1639852630000|2021-12-18 18:37:10|326.36|322.26|326.34|322.24|326.38|322.28|326.32|322.22|9
1639852650000|2021-12-18 18:37:30|326.35|322.25|326.3|322.2|326.36|322.26|326.27|322.17|11
1639852660000|2021-12-18 18:37:40|326.31|322.21|326.25|322.15|326.31|322.21|326.25|322.15|9
1639852680000|2021-12-18 18:38:00|326.28|322.18|326.25|322.15|326.28|322.18|326.25|322.15|2
1639852690000|2021-12-18 18:38:10|326.26|322.16|326.31|322.21|326.32|322.22|326.23|322.13|8
1639852700000|2021-12-18 18:38:20|326.29|322.19|326.42|322.32|326.42|322.32|326.29|322.19|9
1639852710000|2021-12-18 18:38:30|326.43|322.33|326.42|322.32|326.43|322.33|326.34|322.24|9
1639852720000|2021-12-18 18:38:40|326.4|322.3|326.48|322.38|326.48|322.38|326.39|322.29|14
1639852740000|2021-12-18 18:39:00|326.57|322.47|326.53|322.43|326.57|322.47|326.52|322.42|12
1639852750000|2021-12-18 18:39:10|326.52|322.42|326.44|322.34|326.52|322.42|326.41|322.31|15
1639852760000|2021-12-18 18:39:20|326.43|322.33|326.35|322.25|326.43|322.33|326.31|322.21|9
1639852770000|2021-12-18 18:39:30|326.37|322.27|326.3|322.2|326.37|322.27|326.24|322.14|9
1639852780000|2021-12-18 18:39:40|326.29|322.19|326.22|322.12|326.29|322.19|326.2|322.1|7
1639852790000|2021-12-18 18:39:50|326.23|322.13|326.26|322.16|326.29|322.19|326.23|322.13|7
1639852800000|2021-12-18 18:40:00|326.32|322.22|326.28|322.18|326.38|322.28|326.28|322.18|13
1639852810000|2021-12-18 18:40:10|326.37|322.27|326.38|322.28|326.39|322.29|326.37|322.27|3
1639852820000|2021-12-18 18:40:20|326.37|322.27|326.3|322.2|326.38|322.28|326.28|322.18|10
1639852830000|2021-12-18 18:40:30|326.31|322.21|326.39|322.29|326.43|322.33|326.31|322.21|10
1639852840000|2021-12-18 18:40:40|326.38|322.28|326.38|322.28|326.38|322.28|326.38|322.28|1
1639852860000|2021-12-18 18:41:00|326.46|322.36|326.45|322.35|326.46|322.36|326.42|322.32|5
1639852870000|2021-12-18 18:41:10|326.46|322.36|326.52|322.42|326.52|322.42|326.45|322.35|8
1639852880000|2021-12-18 18:41:20|326.51|322.41|326.45|322.35|326.53|322.43|326.45|322.35|10
1639852890000|2021-12-18 18:41:30|326.48|322.38|326.48|322.38|326.48|322.38|326.45|322.35|5
1639852900000|2021-12-18 18:41:40|326.45|322.35|326.45|322.35|326.48|322.38|326.45|322.35|3
1639852910000|2021-12-18 18:41:50|326.48|322.38|326.45|322.35|326.48|322.38|326.45|322.35|2
1639852920000|2021-12-18 18:42:00|326.48|322.38|326.41|322.31|326.5|322.4|326.41|322.31|9
1639852930000|2021-12-18 18:42:10|326.42|322.32|326.44|322.34|326.44|322.34|326.42|322.32|7
1639852940000|2021-12-18 18:42:20|326.43|322.33|326.42|322.32|326.43|322.33|326.42|322.32|4
1639852950000|2021-12-18 18:42:30|326.34|322.24|326.4|322.3|326.4|322.3|326.26|322.16|11
1639852960000|2021-12-18 18:42:40|326.41|322.31|326.46|322.36|326.47|322.37|326.37|322.27|12
1639852970000|2021-12-18 18:42:50|326.52|322.42|326.66|322.56|326.66|322.56|326.52|322.42|13
1639852980000|2021-12-18 18:43:00|326.65|322.55|326.69|322.59|326.69|322.59|326.65|322.55|3
1639852990000|2021-12-18 18:43:10|326.64|322.54|326.64|322.54|326.69|322.59|326.64|322.54|6
1639853000000|2021-12-18 18:43:20|326.66|322.56|326.65|322.55|326.66|322.56|326.65|322.55|2
1639853010000|2021-12-18 18:43:30|326.67|322.57|326.71|322.61|326.71|322.61|326.67|322.57|3
1639853020000|2021-12-18 18:43:40|326.69|322.59|326.71|322.61|326.71|322.61|326.69|322.59|2
1639853030000|2021-12-18 18:43:50|326.67|322.57|326.62|322.52|326.72|322.62|326.62|322.52|12
1639853040000|2021-12-18 18:44:00|326.57|322.47|326.46|322.36|326.63|322.53|326.46|322.36|9
1639853050000|2021-12-18 18:44:10|326.45|322.35|326.44|322.34|326.48|322.38|326.44|322.34|6
1639853060000|2021-12-18 18:44:20|326.4|322.3|326.38|322.28|326.42|322.32|326.38|322.28|4
1639853070000|2021-12-18 18:44:30|326.43|322.33|326.45|322.35|326.46|322.36|326.38|322.28|11
1639853080000|2021-12-18 18:44:40|326.46|322.36|326.46|322.36|326.46|322.36|326.45|322.35|3
1639853090000|2021-12-18 18:44:50|326.47|322.37|326.54|322.44|326.54|322.44|326.47|322.37|5
1639853100000|2021-12-18 18:45:00|326.64|322.54|326.65|322.55|326.66|322.56|326.62|322.52|7
1639853130000|2021-12-18 18:45:30|326.62|322.52|326.65|322.55|326.65|322.55|326.62|322.52|2
1639853160000|2021-12-18 18:46:00|326.64|322.54|326.69|322.59|326.72|322.62|326.63|322.53|8
1639853170000|2021-12-18 18:46:10|326.7|322.6|326.68|322.58|326.7|322.6|326.68|322.58|4
1639853180000|2021-12-18 18:46:20|326.7|322.6|326.75|322.65|326.8|322.7|326.7|322.6|5
1639853190000|2021-12-18 18:46:30|326.76|322.66|326.76|322.66|326.76|322.66|326.71|322.61|3
1639853200000|2021-12-18 18:46:40|326.75|322.65|326.75|322.65|326.75|322.65|326.75|322.65|1
1639853220000|2021-12-18 18:47:00|326.8|322.7|326.68|322.58|326.8|322.7|326.68|322.58|6
1639853240000|2021-12-18 18:47:20|326.69|322.59|326.64|322.54|326.69|322.59|326.64|322.54|6
1639853250000|2021-12-18 18:47:30|326.65|322.55|326.66|322.56|326.66|322.56|326.63|322.53|5
1639853260000|2021-12-18 18:47:40|326.65|322.55|326.65|322.55|326.69|322.59|326.65|322.55|4
1639853270000|2021-12-18 18:47:50|326.7|322.6|326.68|322.58|326.71|322.61|326.68|322.58|6
1639853280000|2021-12-18 18:48:00|326.72|322.62|326.73|322.63|326.73|322.63|326.68|322.58|3
1639853290000|2021-12-18 18:48:10|326.68|322.58|326.75|322.65|326.75|322.65|326.68|322.58|3
1639853330000|2021-12-18 18:48:50|326.81|322.71|326.75|322.65|326.81|322.71|326.75|322.65|2
1639853340000|2021-12-18 18:49:00|326.69|322.59|326.75|322.65|326.77|322.67|326.69|322.59|3
1639853360000|2021-12-18 18:49:20|326.7|322.6|326.68|322.58|326.8|322.7|326.6|322.5|8
1639853370000|2021-12-18 18:49:30|326.73|322.63|326.68|322.58|326.73|322.63|326.68|322.58|4
1639853390000|2021-12-18 18:49:50|326.72|322.62|326.6|322.5|326.73|322.63|326.6|322.5|3
1639853400000|2021-12-18 18:50:00|326.63|322.53|326.66|322.56|326.66|322.56|326.63|322.53|2
1639853410000|2021-12-18 18:50:10|326.65|322.55|326.66|322.56|326.66|322.56|326.65|322.55|6
1639853420000|2021-12-18 18:50:20|326.67|322.57|326.47|322.37|326.67|322.57|326.47|322.37|11
1639853430000|2021-12-18 18:50:30|326.48|322.38|326.61|322.51|326.63|322.53|326.47|322.37|14
1639853450000|2021-12-18 18:50:50|326.64|322.54|326.63|322.53|326.66|322.56|326.63|322.53|3
1639853460000|2021-12-18 18:51:00|326.69|322.59|326.66|322.56|326.71|322.61|326.66|322.56|5
1639853480000|2021-12-18 18:51:20|326.68|322.58|326.65|322.55|326.68|322.58|326.6|322.5|6
1639853490000|2021-12-18 18:51:30|326.64|322.54|326.65|322.55|326.65|322.55|326.64|322.54|4
1639853500000|2021-12-18 18:51:40|326.67|322.57|326.66|322.56|326.69|322.59|326.65|322.55|6
1639853510000|2021-12-18 18:51:50|326.67|322.57|326.66|322.56|326.67|322.57|326.66|322.56|2
1639853520000|2021-12-18 18:52:00|326.68|322.58|326.63|322.53|326.7|322.6|326.63|322.53|7
1639853530000|2021-12-18 18:52:10|326.65|322.55|326.63|322.53|326.65|322.55|326.63|322.53|2
1639853540000|2021-12-18 18:52:20|326.69|322.59|326.65|322.55|326.69|322.59|326.63|322.53|4
1639853550000|2021-12-18 18:52:30|326.63|322.53|326.63|322.53|326.63|322.53|326.6|322.5|3
1639853560000|2021-12-18 18:52:40|326.69|322.59|326.66|322.56|326.7|322.6|326.63|322.53|4
1639853570000|2021-12-18 18:52:50|326.69|322.59|326.69|322.59|326.69|322.59|326.69|322.59|1
1639853580000|2021-12-18 18:53:00|326.66|322.56|326.66|322.56|326.69|322.59|326.63|322.53|6
1639853590000|2021-12-18 18:53:10|326.64|322.54|326.58|322.48|326.64|322.54|326.57|322.47|6
1639853600000|2021-12-18 18:53:20|326.59|322.49|326.65|322.55|326.66|322.56|326.59|322.49|5
1639853610000|2021-12-18 18:53:30|326.74|322.64|326.76|322.66|326.8|322.7|326.69|322.59|11
1639853620000|2021-12-18 18:53:40|326.78|322.68|326.75|322.65|326.78|322.68|326.75|322.65|2
1639853630000|2021-12-18 18:53:50|326.76|322.66|326.76|322.66|326.84|322.74|326.7|322.6|8
1639853640000|2021-12-18 18:54:00|326.75|322.65|326.76|322.66|326.84|322.74|326.75|322.65|8
1639853660000|2021-12-18 18:54:20|326.81|322.71|326.81|322.71|326.81|322.71|326.81|322.71|1
1639853670000|2021-12-18 18:54:30|326.8|322.7|326.8|322.7|326.8|322.7|326.8|322.7|1
1639853680000|2021-12-18 18:54:40|326.79|322.69|326.8|322.7|326.8|322.7|326.79|322.69|2
1639853700000|2021-12-18 18:55:00|326.71|322.61|326.76|322.66|326.81|322.71|326.71|322.61|3
1639853710000|2021-12-18 18:55:10|326.88|322.78|326.89|322.79|326.89|322.79|326.88|322.78|2
1639853720000|2021-12-18 18:55:20|326.9|322.8|326.75|322.65|326.9|322.8|326.73|322.63|8
1639853730000|2021-12-18 18:55:30|326.74|322.64|326.73|322.63|326.81|322.71|326.73|322.63|7
1639853740000|2021-12-18 18:55:40|326.7|322.6|326.74|322.64|326.74|322.64|326.7|322.6|3
1639853750000|2021-12-18 18:55:50|326.79|322.69|326.67|322.57|326.79|322.69|326.61|322.51|6
1639853760000|2021-12-18 18:56:00|326.68|322.58|326.74|322.64|326.74|322.64|326.67|322.57|5
1639853770000|2021-12-18 18:56:10|326.62|322.52|326.74|322.64|326.76|322.66|326.62|322.52|6
1639853780000|2021-12-18 18:56:20|326.67|322.57|326.67|322.57|326.67|322.57|326.67|322.57|1
1639853790000|2021-12-18 18:56:30|326.73|322.63|326.74|322.64|326.74|322.64|326.67|322.57|3
1639853800000|2021-12-18 18:56:40|326.73|322.63|326.73|322.63|326.73|322.63|326.73|322.63|1
1639853810000|2021-12-18 18:56:50|326.74|322.64|326.76|322.66|326.76|322.66|326.68|322.58|9
1639853820000|2021-12-18 18:57:00|326.75|322.65|326.72|322.62|326.83|322.73|326.71|322.61|11
1639853830000|2021-12-18 18:57:10|326.81|322.71|326.74|322.64|326.83|322.73|326.73|322.63|10
1639853840000|2021-12-18 18:57:20|326.67|322.57|326.66|322.56|326.67|322.57|326.58|322.48|9
1639853850000|2021-12-18 18:57:30|326.62|322.52|326.55|322.45|326.65|322.55|326.55|322.45|6
1639853860000|2021-12-18 18:57:40|326.56|322.46|326.55|322.45|326.56|322.46|326.55|322.45|2
1639853870000|2021-12-18 18:57:50|326.56|322.46|326.67|322.57|326.68|322.58|326.56|322.46|11
1639853880000|2021-12-18 18:58:00|326.65|322.55|326.69|322.59|326.71|322.61|326.65|322.55|4
1639853890000|2021-12-18 18:58:10|326.68|322.58|326.72|322.62|326.76|322.66|326.68|322.58|4
1639853900000|2021-12-18 18:58:20|326.67|322.57|326.63|322.53|326.67|322.57|326.63|322.53|3
1639853910000|2021-12-18 18:58:30|326.66|322.56|326.67|322.57|326.73|322.63|326.63|322.53|7
1639853920000|2021-12-18 18:58:40|326.73|322.63|326.76|322.66|326.76|322.66|326.66|322.56|10
1639853930000|2021-12-18 18:58:50|326.74|322.64|326.82|322.72|326.82|322.72|326.7|322.6|8
1639853940000|2021-12-18 18:59:00|326.73|322.63|326.72|322.62|326.73|322.63|326.7|322.6|9
1639853950000|2021-12-18 18:59:10|326.74|322.64|326.72|322.62|326.74|322.64|326.72|322.62|2
1639853980000|2021-12-18 18:59:40|326.64|322.54|326.64|322.54|326.64|322.54|326.63|322.53|3
1639853990000|2021-12-18 18:59:50|326.63|322.53|326.68|322.58|326.68|322.58|326.63|322.53|3
1639854000000|2021-12-18 19:00:00|326.64|322.54|326.62|322.52|326.66|322.56|326.62|322.52|11
1639854010000|2021-12-18 19:00:10|326.65|322.55|326.63|322.53|326.65|322.55|326.62|322.52|5
1639854020000|2021-12-18 19:00:20|326.65|322.55|326.7|322.6|326.74|322.64|326.65|322.55|17
1639854030000|2021-12-18 19:00:30|326.74|322.64|326.73|322.63|326.75|322.65|326.7|322.6|7
1639854040000|2021-12-18 19:00:40|326.74|322.64|326.75|322.65|326.75|322.65|326.71|322.61|4
1639854050000|2021-12-18 19:00:50|326.74|322.64|326.7|322.6|326.75|322.65|326.7|322.6|6
1639854060000|2021-12-18 19:01:00|326.73|322.63|326.71|322.61|326.73|322.63|326.68|322.58|5
1639854070000|2021-12-18 19:01:10|326.69|322.59|326.64|322.54|326.69|322.59|326.61|322.51|5
1639854080000|2021-12-18 19:01:20|326.59|322.49|326.55|322.45|326.59|322.49|326.52|322.42|9
1639854090000|2021-12-18 19:01:30|326.57|322.47|326.55|322.45|326.58|322.48|326.52|322.42|5
1639854100000|2021-12-18 19:01:40|326.56|322.46|326.53|322.43|326.56|322.46|326.53|322.43|3
1639854110000|2021-12-18 19:01:50|326.56|322.46|326.47|322.37|326.56|322.46|326.44|322.34|12
1639854120000|2021-12-18 19:02:00|326.45|322.35|326.46|322.36|326.47|322.37|326.43|322.33|9
1639854130000|2021-12-18 19:02:10|326.43|322.33|326.55|322.45|326.57|322.47|326.37|322.27|18
1639854140000|2021-12-18 19:02:20|326.57|322.47|326.55|322.45|326.69|322.59|326.55|322.45|11
1639854150000|2021-12-18 19:02:30|326.56|322.46|326.58|322.48|326.59|322.49|326.56|322.46|6
1639854160000|2021-12-18 19:02:40|326.57|322.47|326.46|322.36|326.58|322.48|326.43|322.33|16
1639854170000|2021-12-18 19:02:50|326.47|322.37|326.48|322.38|326.5|322.4|326.46|322.36|9
1639854180000|2021-12-18 19:03:00|326.49|322.39|326.47|322.37|326.52|322.42|326.4|322.3|11
1639854190000|2021-12-18 19:03:10|326.48|322.38|326.56|322.46|326.58|322.48|326.46|322.36|10
1639854200000|2021-12-18 19:03:20|326.55|322.45|326.64|322.54|326.64|322.54|326.55|322.45|7
1639854210000|2021-12-18 19:03:30|326.63|322.53|326.45|322.35|326.64|322.54|326.35|322.25|19
1639854220000|2021-12-18 19:03:40|326.46|322.36|326.5|322.4|326.5|322.4|326.44|322.34|6
1639854230000|2021-12-18 19:03:50|326.48|322.38|326.46|322.36|326.5|322.4|326.46|322.36|10
1639854240000|2021-12-18 19:04:00|326.42|322.32|326.38|322.28|326.42|322.32|326.27|322.17|12
1639854250000|2021-12-18 19:04:10|326.39|322.29|326.38|322.28|326.39|322.29|326.36|322.26|5
1639854260000|2021-12-18 19:04:20|326.37|322.27|326.3|322.2|326.38|322.28|326.29|322.19|11
1639854270000|2021-12-18 19:04:30|326.29|322.19|326.04|321.94|326.29|322.19|326|321.9|24
1639854280000|2021-12-18 19:04:40|326|321.9|326.19|322.09|326.2|322.1|326|321.9|15
1639854290000|2021-12-18 19:04:50|326.2|322.1|326.37|322.27|326.37|322.27|326.18|322.08|7
1639854300000|2021-12-18 19:05:00|326.32|322.22|326.28|322.18|326.32|322.22|326.22|322.12|12
1639854310000|2021-12-18 19:05:10|326.27|322.17|326.27|322.17|326.28|322.18|326.2|322.1|5
1639854320000|2021-12-18 19:05:20|326.26|322.16|326.33|322.23|326.33|322.23|326.26|322.16|8
1639854330000|2021-12-18 19:05:30|326.35|322.25|326.25|322.15|326.35|322.25|326.24|322.14|11
1639854340000|2021-12-18 19:05:40|326.24|322.14|326.23|322.13|326.25|322.15|326.13|322.03|12
1639854350000|2021-12-18 19:05:50|326.24|322.14|326.17|322.07|326.24|322.14|326.17|322.07|6
1639854360000|2021-12-18 19:06:00|326.18|322.08|326.17|322.07|326.18|322.08|326.16|322.06|3
1639854370000|2021-12-18 19:06:10|326.14|322.04|326.1|322|326.17|322.07|326.1|322|4
1639854380000|2021-12-18 19:06:20|326.09|321.99|325.93|321.83|326.1|322|325.93|321.83|13
1639854390000|2021-12-18 19:06:30|325.92|321.82|325.88|321.78|325.92|321.82|325.88|321.78|7
1639854400000|2021-12-18 19:06:40|325.92|321.82|325.78|321.68|325.92|321.82|325.77|321.67|9
1639854410000|2021-12-18 19:06:50|325.79|321.69|325.71|321.61|325.79|321.69|325.7|321.6|4
1639854420000|2021-12-18 19:07:00|325.76|321.66|325.81|321.71|325.82|321.72|325.69|321.59|10
1639854430000|2021-12-18 19:07:10|325.8|321.7|325.77|321.67|325.8|321.7|325.72|321.62|11
1639854440000|2021-12-18 19:07:20|325.76|321.66|325.77|321.67|325.8|321.7|325.74|321.64|9
1639854450000|2021-12-18 19:07:30|325.8|321.7|325.71|321.61|325.8|321.7|325.69|321.59|8
1639854460000|2021-12-18 19:07:40|325.7|321.6|325.62|321.52|325.74|321.64|325.6|321.5|10
1639854470000|2021-12-18 19:07:50|325.51|321.41|325.57|321.47|325.62|321.52|325.51|321.41|7
1639854480000|2021-12-18 19:08:00|325.64|321.54|325.6|321.5|325.64|321.54|325.52|321.42|10
1639854490000|2021-12-18 19:08:10|325.59|321.49|325.6|321.5|325.63|321.53|325.53|321.43|12
1639854500000|2021-12-18 19:08:20|325.62|321.52|325.6|321.5|325.62|321.52|325.6|321.5|4
1639854510000|2021-12-18 19:08:30|325.64|321.54|325.38|321.28|325.64|321.54|325.37|321.27|17
1639854520000|2021-12-18 19:08:40|325.4|321.3|324.88|320.78|325.4|321.3|324.79|320.69|24
1639854530000|2021-12-18 19:08:50|324.86|320.76|324.69|320.59|324.96|320.86|324.69|320.59|19
1639854540000|2021-12-18 19:09:00|324.65|320.55|324.49|320.39|324.68|320.58|324.49|320.39|14
1639854550000|2021-12-18 19:09:10|324.48|320.38|324.21|320.11|324.52|320.42|324.2|320.1|29
1639854560000|2021-12-18 19:09:20|324.2|320.1|323.94|319.84|324.2|320.1|323.8|319.7|22
1639854570000|2021-12-18 19:09:30|323.91|319.81|323.68|319.58|323.92|319.82|323.68|319.58|23
1639854580000|2021-12-18 19:09:40|323.7|319.6|323.69|319.59|323.78|319.68|323.61|319.51|22
1639854590000|2021-12-18 19:09:50|323.68|319.58|323.64|319.54|323.79|319.69|323.58|319.48|19
1639854600000|2021-12-18 19:10:00|323.6|319.5|323.46|319.36|323.63|319.53|323.4|319.3|21
1639854610000|2021-12-18 19:10:10|323.45|319.35|323.72|319.62|323.79|319.69|323.45|319.35|13
1639854620000|2021-12-18 19:10:20|323.69|319.59|323.72|319.62|323.72|319.62|323.6|319.5|16
1639854630000|2021-12-18 19:10:30|323.75|319.65|323.75|319.65|323.77|319.67|323.7|319.6|7
1639854640000|2021-12-18 19:10:40|323.77|319.67|323.65|319.55|323.77|319.67|323.61|319.51|10
1639854650000|2021-12-18 19:10:50|323.64|319.54|323.59|319.49|323.68|319.58|323.49|319.39|18
1639854660000|2021-12-18 19:11:00|323.57|319.47|323.6|319.5|323.69|319.59|323.54|319.44|11
1639854670000|2021-12-18 19:11:10|323.61|319.51|323.95|319.85|323.95|319.85|323.61|319.51|14
1639854680000|2021-12-18 19:11:20|323.93|319.83|323.74|319.64|323.93|319.83|323.74|319.64|13
1639854690000|2021-12-18 19:11:30|323.79|319.69|323.89|319.79|323.89|319.79|323.79|319.69|11
1639854700000|2021-12-18 19:11:40|323.9|319.8|323.78|319.68|323.9|319.8|323.78|319.68|14
1639854710000|2021-12-18 19:11:50|323.76|319.66|323.39|319.29|323.84|319.74|323.39|319.29|19
1639854720000|2021-12-18 19:12:00|323.37|319.27|323.25|319.15|323.38|319.28|323.23|319.13|26
1639854730000|2021-12-18 19:12:10|323.26|319.16|323.2|319.1|323.31|319.21|323.2|319.1|19
1639854740000|2021-12-18 19:12:20|323.12|319.02|323.15|319.05|323.21|319.11|323.09|318.99|21
1639854750000|2021-12-18 19:12:30|323.34|319.24|323.44|319.34|323.5|319.4|323.34|319.24|24
1639854760000|2021-12-18 19:12:40|323.43|319.33|323.53|319.43|323.54|319.44|323.42|319.32|14
1639854770000|2021-12-18 19:12:50|323.54|319.44|323.62|319.52|323.65|319.55|323.54|319.44|14
1639854780000|2021-12-18 19:13:00|323.57|319.47|323.5|319.4|323.64|319.54|323.5|319.4|11
1639854790000|2021-12-18 19:13:10|323.39|319.29|323.48|319.38|323.5|319.4|323.39|319.29|18
1639854800000|2021-12-18 19:13:20|323.49|319.39|323.44|319.34|323.53|319.43|323.44|319.34|6
1639854810000|2021-12-18 19:13:30|323.45|319.35|323.52|319.42|323.55|319.45|323.44|319.34|18
1639854820000|2021-12-18 19:13:40|323.56|319.46|323.71|319.61|323.86|319.76|323.56|319.46|17
1639854830000|2021-12-18 19:13:50|323.74|319.64|323.83|319.73|323.83|319.73|323.66|319.56|6
1639854840000|2021-12-18 19:14:00|323.8|319.7|323.9|319.8|323.9|319.8|323.74|319.64|11
1639854850000|2021-12-18 19:14:10|323.93|319.83|323.9|319.8|323.93|319.83|323.9|319.8|2
1639854860000|2021-12-18 19:14:20|323.94|319.84|323.9|319.8|323.94|319.84|323.9|319.8|3
1639854870000|2021-12-18 19:14:30|323.94|319.84|323.9|319.8|323.99|319.89|323.9|319.8|7
1639854890000|2021-12-18 19:14:50|323.89|319.79|323.98|319.88|323.98|319.88|323.89|319.79|7
1639854900000|2021-12-18 19:15:00|323.95|319.85|323.77|319.67|323.98|319.88|323.75|319.65|11
1639854910000|2021-12-18 19:15:10|323.75|319.65|323.64|319.54|323.76|319.66|323.64|319.54|12
1639854920000|2021-12-18 19:15:20|323.63|319.53|323.64|319.54|323.65|319.55|323.59|319.49|12
1639854930000|2021-12-18 19:15:30|323.71|319.61|323.72|319.62|323.77|319.67|323.69|319.59|12
1639854940000|2021-12-18 19:15:40|323.7|319.6|323.82|319.72|323.82|319.72|323.68|319.58|19
1639854950000|2021-12-18 19:15:50|323.83|319.73|323.78|319.68|323.87|319.77|323.76|319.66|17
1639854960000|2021-12-18 19:16:00|323.74|319.64|323.68|319.58|323.74|319.64|323.66|319.56|9
1639854970000|2021-12-18 19:16:10|323.69|319.59|323.82|319.72|323.82|319.72|323.65|319.55|10
1639854980000|2021-12-18 19:16:20|323.78|319.68|323.79|319.69|323.79|319.69|323.75|319.65|5
1639854990000|2021-12-18 19:16:30|323.78|319.68|323.78|319.68|323.78|319.68|323.78|319.68|1
1639855000000|2021-12-18 19:16:40|323.79|319.69|323.65|319.55|323.82|319.72|323.63|319.53|16
1639855010000|2021-12-18 19:16:50|323.66|319.56|323.64|319.54|323.79|319.69|323.64|319.54|12
1639855020000|2021-12-18 19:17:00|323.68|319.58|323.53|319.43|323.76|319.66|323.53|319.43|13
1639855030000|2021-12-18 19:17:10|323.57|319.47|323.58|319.48|323.58|319.48|323.57|319.47|2
1639855040000|2021-12-18 19:17:20|323.57|319.47|323.63|319.53|323.65|319.55|323.56|319.46|11
1639855050000|2021-12-18 19:17:30|323.72|319.62|323.86|319.76|323.86|319.76|323.72|319.62|14
1639855060000|2021-12-18 19:17:40|323.82|319.72|323.82|319.72|323.82|319.72|323.8|319.7|3
1639855070000|2021-12-18 19:17:50|323.83|319.73|323.83|319.73|323.83|319.73|323.81|319.71|7
1639855080000|2021-12-18 19:18:00|323.9|319.8|323.97|319.87|323.97|319.87|323.9|319.8|7
1639855090000|2021-12-18 19:18:10|323.98|319.88|323.93|319.83|324.03|319.93|323.91|319.81|6
1639855100000|2021-12-18 19:18:20|324.02|319.92|323.91|319.81|324.06|319.96|323.91|319.81|6
1639855110000|2021-12-18 19:18:30|323.93|319.83|323.91|319.81|323.93|319.83|323.91|319.81|2
1639855120000|2021-12-18 19:18:40|323.92|319.82|323.93|319.83|323.93|319.83|323.92|319.82|2
1639855130000|2021-12-18 19:18:50|323.98|319.88|323.96|319.86|323.98|319.88|323.92|319.82|4
1639855140000|2021-12-18 19:19:00|323.97|319.87|323.86|319.76|324.03|319.93|323.86|319.76|16
1639855150000|2021-12-18 19:19:10|323.9|319.8|323.88|319.78|323.97|319.87|323.86|319.76|9
1639855160000|2021-12-18 19:19:20|323.89|319.79|324.23|320.13|324.23|320.13|323.89|319.79|10
1639855170000|2021-12-18 19:19:30|324.24|320.14|324.34|320.24|324.34|320.24|324.19|320.09|16
1639855180000|2021-12-18 19:19:40|324.29|320.19|324.2|320.1|324.29|320.19|324.2|320.1|11
1639855190000|2021-12-18 19:19:50|324.22|320.12|323.92|319.82|324.25|320.15|323.83|319.73|22
1639855200000|2021-12-18 19:20:00|323.91|319.81|323.95|319.85|323.95|319.85|323.91|319.81|4
1639855210000|2021-12-18 19:20:10|323.96|319.86|324.26|320.16|324.26|320.16|323.95|319.85|17
1639855220000|2021-12-18 19:20:20|324.23|320.13|324.31|320.21|324.31|320.21|324.22|320.12|12
1639855230000|2021-12-18 19:20:30|324.33|320.23|324.36|320.26|324.36|320.26|324.3|320.2|11
1639855240000|2021-12-18 19:20:40|324.35|320.25|324.42|320.32|324.43|320.33|324.35|320.25|9
1639855250000|2021-12-18 19:20:50|324.41|320.31|324.37|320.27|324.41|320.31|324.37|320.27|5
1639855260000|2021-12-18 19:21:00|324.36|320.26|324.35|320.25|324.37|320.27|324.33|320.23|4
1639855270000|2021-12-18 19:21:10|324.38|320.28|324.42|320.32|324.42|320.32|324.38|320.28|5
1639855280000|2021-12-18 19:21:20|324.43|320.33|324.51|320.41|324.51|320.41|324.43|320.33|8
1639855290000|2021-12-18 19:21:30|324.5|320.4|324.47|320.37|324.51|320.41|324.47|320.37|6
1639855300000|2021-12-18 19:21:40|324.5|320.4|324.5|320.4|324.5|320.4|324.5|320.4|1
1639855310000|2021-12-18 19:21:50|324.49|320.39|324.5|320.4|324.5|320.4|324.49|320.39|2
1639855320000|2021-12-18 19:22:00|324.51|320.41|324.52|320.42|324.52|320.42|324.51|320.41|2
1639855330000|2021-12-18 19:22:10|324.5|320.4|324.74|320.64|324.74|320.64|324.5|320.4|15
1639855340000|2021-12-18 19:22:20|324.73|320.63|324.85|320.75|324.85|320.75|324.73|320.63|9
1639855350000|2021-12-18 19:22:30|324.87|320.77|324.68|320.58|324.87|320.77|324.66|320.56|16
1639855360000|2021-12-18 19:22:40|324.69|320.59|324.74|320.64|324.76|320.66|324.69|320.59|11
1639855370000|2021-12-18 19:22:50|324.75|320.65|324.71|320.61|324.77|320.67|324.71|320.61|5
1639855380000|2021-12-18 19:23:00|324.75|320.65|324.71|320.61|324.75|320.65|324.71|320.61|2
1639855390000|2021-12-18 19:23:10|324.7|320.6|324.68|320.58|324.71|320.61|324.6|320.5|16
1639855400000|2021-12-18 19:23:20|324.65|320.55|324.46|320.36|324.65|320.55|324.46|320.36|13
1639855410000|2021-12-18 19:23:30|324.5|320.4|324.51|320.41|324.56|320.46|324.5|320.4|5
1639855420000|2021-12-18 19:23:40|324.47|320.37|324.53|320.43|324.54|320.44|324.47|320.37|4
1639855430000|2021-12-18 19:23:50|324.54|320.44|324.54|320.44|324.61|320.51|324.54|320.44|6
1639855440000|2021-12-18 19:24:00|324.53|320.43|324.53|320.43|324.54|320.44|324.52|320.42|5
1639855450000|2021-12-18 19:24:10|324.54|320.44|324.54|320.44|324.57|320.47|324.54|320.44|3
1639855460000|2021-12-18 19:24:20|324.58|320.48|324.53|320.43|324.58|320.48|324.53|320.43|5
1639855470000|2021-12-18 19:24:30|324.52|320.42|324.52|320.42|324.52|320.42|324.52|320.42|1
1639855480000|2021-12-18 19:24:40|324.5|320.4|324.23|320.13|324.5|320.4|324.23|320.13|17
1639855490000|2021-12-18 19:24:50|324.3|320.2|324.25|320.15|324.3|320.2|324.24|320.14|7
1639855500000|2021-12-18 19:25:00|324.24|320.14|324.23|320.13|324.27|320.17|324.23|320.13|12
1639855510000|2021-12-18 19:25:10|324.2|320.1|324.12|320.02|324.21|320.11|324.08|319.98|7
1639855520000|2021-12-18 19:25:20|324.19|320.09|324.34|320.24|324.34|320.24|324.19|320.09|5
1639855530000|2021-12-18 19:25:30|324.38|320.28|324.49|320.39|324.49|320.39|324.34|320.24|6
1639855540000|2021-12-18 19:25:40|324.48|320.38|324.5|320.4|324.5|320.4|324.48|320.38|5
1639855550000|2021-12-18 19:25:50|324.47|320.37|324.48|320.38|324.48|320.38|324.47|320.37|2
1639855560000|2021-12-18 19:26:00|324.44|320.34|324.37|320.27|324.44|320.34|324.34|320.24|7
1639855570000|2021-12-18 19:26:10|324.34|320.24|324.34|320.24|324.34|320.24|324.34|320.24|1
1639855580000|2021-12-18 19:26:20|324.36|320.26|324.4|320.3|324.4|320.3|324.34|320.24|3
1639855600000|2021-12-18 19:26:40|324.47|320.37|324.49|320.39|324.49|320.39|324.47|320.37|5
1639855610000|2021-12-18 19:26:50|324.53|320.43|324.53|320.43|324.53|320.43|324.53|320.43|1
1639855620000|2021-12-18 19:27:00|324.62|320.52|324.77|320.67|324.77|320.67|324.57|320.47|4
1639855650000|2021-12-18 19:27:30|324.79|320.69|324.82|320.72|324.82|320.72|324.79|320.69|2
1639855660000|2021-12-18 19:27:40|324.9|320.8|324.87|320.77|324.9|320.8|324.82|320.72|3
1639855670000|2021-12-18 19:27:50|324.9|320.8|324.9|320.8|324.91|320.81|324.9|320.8|3
1639855680000|2021-12-18 19:28:00|324.91|320.81|324.81|320.71|324.92|320.82|324.81|320.71|5
1639855690000|2021-12-18 19:28:10|324.86|320.76|324.8|320.7|324.86|320.76|324.78|320.68|5
1639855700000|2021-12-18 19:28:20|324.76|320.66|324.72|320.62|324.76|320.66|324.65|320.55|14
1639855710000|2021-12-18 19:28:30|324.71|320.61|324.71|320.61|324.72|320.62|324.71|320.61|7
1639855720000|2021-12-18 19:28:40|324.62|320.52|324.56|320.46|324.62|320.52|324.54|320.44|11
1639855730000|2021-12-18 19:28:50|324.57|320.47|324.63|320.53|324.72|320.62|324.57|320.47|12
1639855740000|2021-12-18 19:29:00|324.64|320.54|324.52|320.42|324.64|320.54|324.52|320.42|9
1639855750000|2021-12-18 19:29:10|324.53|320.43|324.54|320.44|324.55|320.45|324.53|320.43|6
1639855760000|2021-12-18 19:29:20|324.53|320.43|324.62|320.52|324.62|320.52|324.52|320.42|5
1639855770000|2021-12-18 19:29:30|324.63|320.53|324.8|320.7|324.83|320.73|324.62|320.52|22
1639855780000|2021-12-18 19:29:40|324.74|320.64|324.72|320.62|324.83|320.73|324.7|320.6|16
1639855790000|2021-12-18 19:29:50|324.7|320.6|324.75|320.65|324.75|320.65|324.7|320.6|11
1639855800000|2021-12-18 19:30:00|324.76|320.66|324.61|320.51|324.76|320.66|324.61|320.51|17
1639855810000|2021-12-18 19:30:10|324.62|320.52|324.69|320.59|324.72|320.62|324.6|320.5|16
1639855820000|2021-12-18 19:30:20|324.7|320.6|324.65|320.55|324.7|320.6|324.64|320.54|10
1639855830000|2021-12-18 19:30:30|324.68|320.58|324.74|320.64|324.74|320.64|324.68|320.58|9
1639855840000|2021-12-18 19:30:40|324.75|320.65|324.83|320.73|324.83|320.73|324.72|320.62|9
1639855850000|2021-12-18 19:30:50|324.82|320.72|324.81|320.71|324.87|320.77|324.8|320.7|6
1639855860000|2021-12-18 19:31:00|324.86|320.76|324.81|320.71|324.86|320.76|324.8|320.7|11
1639855870000|2021-12-18 19:31:10|324.84|320.74|324.81|320.71|324.84|320.74|324.77|320.67|11
1639855880000|2021-12-18 19:31:20|324.85|320.75|324.77|320.67|324.85|320.75|324.77|320.67|4
1639855890000|2021-12-18 19:31:30|324.78|320.68|324.77|320.67|324.78|320.68|324.77|320.67|2
1639855900000|2021-12-18 19:31:40|324.78|320.68|324.68|320.58|324.78|320.68|324.63|320.53|8
1639855910000|2021-12-18 19:31:50|324.67|320.57|324.56|320.46|324.7|320.6|324.56|320.46|14
1639855920000|2021-12-18 19:32:00|324.55|320.45|324.47|320.37|324.55|320.45|324.47|320.37|11
1639855930000|2021-12-18 19:32:10|324.48|320.38|324.53|320.43|324.53|320.43|324.46|320.36|9
1639855940000|2021-12-18 19:32:20|324.52|320.42|324.52|320.42|324.53|320.43|324.51|320.41|5
1639855950000|2021-12-18 19:32:30|324.56|320.46|324.59|320.49|324.6|320.5|324.56|320.46|6
1639855960000|2021-12-18 19:32:40|324.6|320.5|324.65|320.55|324.65|320.55|324.6|320.5|6
1639855970000|2021-12-18 19:32:50|324.64|320.54|324.59|320.49|324.67|320.57|324.58|320.48|9
1639855980000|2021-12-18 19:33:00|324.58|320.48|324.71|320.61|324.71|320.61|324.58|320.48|9
1639855990000|2021-12-18 19:33:10|324.66|320.56|324.69|320.59|324.71|320.61|324.64|320.54|6
1639856000000|2021-12-18 19:33:20|324.7|320.6|324.62|320.52|324.7|320.6|324.6|320.5|11
1639856010000|2021-12-18 19:33:30|324.6|320.5|324.6|320.5|324.62|320.52|324.55|320.45|9
1639856020000|2021-12-18 19:33:40|324.61|320.51|324.65|320.55|324.67|320.57|324.59|320.49|14
1639856030000|2021-12-18 19:33:50|324.66|320.56|324.77|320.67|324.77|320.67|324.66|320.56|5
1639856040000|2021-12-18 19:34:00|324.78|320.68|324.8|320.7|324.81|320.71|324.78|320.68|5
1639856050000|2021-12-18 19:34:10|324.81|320.71|324.76|320.66|324.81|320.71|324.75|320.65|8
1639856060000|2021-12-18 19:34:20|324.73|320.63|324.62|320.52|324.76|320.66|324.6|320.5|15
1639856070000|2021-12-18 19:34:30|324.65|320.55|324.81|320.71|324.81|320.71|324.64|320.54|14
1639856080000|2021-12-18 19:34:40|324.79|320.69|324.74|320.64|324.79|320.69|324.71|320.61|8
1639856090000|2021-12-18 19:34:50|324.77|320.67|324.67|320.57|324.79|320.69|324.67|320.57|8
1639856100000|2021-12-18 19:35:00|324.68|320.58|324.68|320.58|324.71|320.61|324.64|320.54|16
1639856110000|2021-12-18 19:35:10|324.69|320.59|324.76|320.66|324.76|320.66|324.67|320.57|9
1639856120000|2021-12-18 19:35:20|324.74|320.64|324.79|320.69|324.79|320.69|324.74|320.64|4
1639856130000|2021-12-18 19:35:30|324.8|320.7|324.81|320.71|324.82|320.72|324.8|320.7|4
1639856150000|2021-12-18 19:35:50|324.82|320.72|324.83|320.73|324.87|320.77|324.8|320.7|7
1639856160000|2021-12-18 19:36:00|324.87|320.77|325|320.9|325|320.9|324.85|320.75|10
1639856170000|2021-12-18 19:36:10|325.01|320.91|325|320.9|325.01|320.91|325|320.9|2
1639856180000|2021-12-18 19:36:20|325.01|320.91|324.95|320.85|325.01|320.91|324.94|320.84|7
1639856190000|2021-12-18 19:36:30|325|320.9|325|320.9|325.03|320.93|325|320.9|5
1639856200000|2021-12-18 19:36:40|325.04|320.94|325.2|321.1|325.2|321.1|325.04|320.94|3
1639856210000|2021-12-18 19:36:50|325.21|321.11|325.21|321.11|325.25|321.15|325.2|321.1|5
1639856220000|2021-12-18 19:37:00|325.23|321.13|325.29|321.19|325.29|321.19|325.21|321.11|9
1639856230000|2021-12-18 19:37:10|325.27|321.17|325.27|321.17|325.27|321.17|325.27|321.17|1
1639856240000|2021-12-18 19:37:20|325.33|321.23|325.4|321.3|325.45|321.35|325.33|321.23|7
1639856250000|2021-12-18 19:37:30|325.39|321.29|325.45|321.35|325.47|321.37|325.39|321.29|7
1639856260000|2021-12-18 19:37:40|325.46|321.36|325.52|321.42|325.52|321.42|325.45|321.35|9
1639856270000|2021-12-18 19:37:50|325.54|321.44|325.52|321.42|325.54|321.44|325.51|321.41|8
1639856280000|2021-12-18 19:38:00|325.51|321.41|325.41|321.31|325.51|321.41|325.4|321.3|9
1639856290000|2021-12-18 19:38:10|325.39|321.29|325.38|321.28|325.39|321.29|325.38|321.28|2
1639856300000|2021-12-18 19:38:20|325.37|321.27|325.38|321.28|325.38|321.28|325.37|321.27|2
1639856310000|2021-12-18 19:38:30|325.32|321.22|325.32|321.22|325.4|321.3|325.31|321.21|7
1639856320000|2021-12-18 19:38:40|325.34|321.24|325.19|321.09|325.34|321.24|325.17|321.07|12
1639856330000|2021-12-18 19:38:50|325.21|321.11|325.27|321.17|325.28|321.18|325.21|321.11|12
1639856340000|2021-12-18 19:39:00|325.26|321.16|325.1|321|325.26|321.16|325.1|321|7
1639856350000|2021-12-18 19:39:10|325.13|321.03|325.15|321.05|325.23|321.13|325.08|320.98|14
1639856360000|2021-12-18 19:39:20|325.16|321.06|325.14|321.04|325.18|321.08|325.12|321.02|10
1639856370000|2021-12-18 19:39:30|325.16|321.06|325.3|321.2|325.3|321.2|325.06|320.96|12
1639856380000|2021-12-18 19:39:40|325.28|321.18|325.26|321.16|325.29|321.19|325.22|321.12|7
1639856390000|2021-12-18 19:39:50|325.27|321.17|325.27|321.17|325.27|321.17|325.27|321.17|1
1639856400000|2021-12-18 19:40:00|325.23|321.13|325.14|321.04|325.24|321.14|325.1|321|14
1639856410000|2021-12-18 19:40:10|325.11|321.01|324.75|320.65|325.12|321.02|324.74|320.64|18
1639856420000|2021-12-18 19:40:20|324.77|320.67|324.82|320.72|324.82|320.72|324.75|320.65|10
1639856430000|2021-12-18 19:40:30|324.83|320.73|324.83|320.73|324.84|320.74|324.82|320.72|4
1639856440000|2021-12-18 19:40:40|324.82|320.72|324.91|320.81|324.91|320.81|324.82|320.72|8
1639856450000|2021-12-18 19:40:50|325.03|320.93|325.1|321|325.11|321.01|325.02|320.92|8
1639856460000|2021-12-18 19:41:00|325.09|320.99|325.07|320.97|325.09|320.99|325.07|320.97|6
1639856470000|2021-12-18 19:41:10|325.06|320.96|325.07|320.97|325.07|320.97|325.04|320.94|3
1639856480000|2021-12-18 19:41:20|325.06|320.96|324.96|320.86|325.19|321.09|324.96|320.86|13
1639856490000|2021-12-18 19:41:30|324.95|320.85|324.86|320.76|324.95|320.85|324.85|320.75|4
1639856500000|2021-12-18 19:41:40|324.9|320.8|324.87|320.77|324.91|320.81|324.83|320.73|6
1639856510000|2021-12-18 19:41:50|324.88|320.78|324.88|320.78|324.9|320.8|324.87|320.77|5
1639856520000|2021-12-18 19:42:00|324.85|320.75|324.88|320.78|324.92|320.82|324.85|320.75|3
1639856530000|2021-12-18 19:42:10|324.89|320.79|324.89|320.79|324.89|320.79|324.88|320.78|3
1639856540000|2021-12-18 19:42:20|324.9|320.8|324.91|320.81|324.94|320.84|324.88|320.78|5
1639856550000|2021-12-18 19:42:30|324.93|320.83|325.02|320.92|325.03|320.93|324.87|320.77|12
1639856560000|2021-12-18 19:42:40|325.04|320.94|325.05|320.95|325.05|320.95|325.03|320.93|3
1639856580000|2021-12-18 19:43:00|325.09|320.99|325.05|320.95|325.09|320.99|325.05|320.95|4
1639856590000|2021-12-18 19:43:10|325.06|320.96|325.31|321.21|325.37|321.27|325.05|320.95|8
1639856600000|2021-12-18 19:43:20|325.23|321.13|325.35|321.25|325.36|321.26|325.23|321.13|5
1639856610000|2021-12-18 19:43:30|325.31|321.21|325.35|321.25|325.37|321.27|325.29|321.19|5
1639856620000|2021-12-18 19:43:40|325.36|321.26|325.36|321.26|325.36|321.26|325.36|321.26|1
1639856630000|2021-12-18 19:43:50|325.4|321.3|325.51|321.41|325.51|321.41|325.4|321.3|3
1639856640000|2021-12-18 19:44:00|325.53|321.43|325.43|321.33|325.53|321.43|325.42|321.32|9
1639856650000|2021-12-18 19:44:10|325.44|321.34|325.32|321.22|325.44|321.34|325.32|321.22|9
1639856660000|2021-12-18 19:44:20|325.33|321.23|325.32|321.22|325.34|321.24|325.32|321.22|4
1639856670000|2021-12-18 19:44:30|325.33|321.23|325.32|321.22|325.34|321.24|325.24|321.14|10
1639856680000|2021-12-18 19:44:40|325.33|321.23|325.42|321.32|325.46|321.36|325.31|321.21|11
1639856690000|2021-12-18 19:44:50|325.36|321.26|325.42|321.32|325.46|321.36|325.36|321.26|6
1639856700000|2021-12-18 19:45:00|325.43|321.33|325.49|321.39|325.49|321.39|325.36|321.26|10
1639856710000|2021-12-18 19:45:10|325.48|321.38|325.53|321.43|325.54|321.44|325.48|321.38|5
1639856720000|2021-12-18 19:45:20|325.54|321.44|325.43|321.33|325.55|321.45|325.42|321.32|12
1639856730000|2021-12-18 19:45:30|325.42|321.32|325.55|321.45|325.55|321.45|325.41|321.31|17
1639856740000|2021-12-18 19:45:40|325.54|321.44|325.53|321.43|325.61|321.51|325.53|321.43|8
1639856750000|2021-12-18 19:45:50|325.6|321.5|325.87|321.77|325.88|321.78|325.6|321.5|18
1639856760000|2021-12-18 19:46:00|325.8|321.7|325.81|321.71|325.94|321.84|325.8|321.7|8
1639856770000|2021-12-18 19:46:10|325.92|321.82|325.89|321.79|326|321.9|325.89|321.79|11
1639856780000|2021-12-18 19:46:20|325.95|321.85|325.97|321.87|325.97|321.87|325.87|321.77|5
1639856790000|2021-12-18 19:46:30|325.89|321.79|325.97|321.87|325.97|321.87|325.89|321.79|6
1639856800000|2021-12-18 19:46:40|325.92|321.82|325.92|321.82|325.92|321.82|325.89|321.79|3
1639856810000|2021-12-18 19:46:50|325.89|321.79|325.93|321.83|325.98|321.88|325.89|321.79|9
1639856820000|2021-12-18 19:47:00|325.92|321.82|325.92|321.82|325.94|321.84|325.92|321.82|7
1639856830000|2021-12-18 19:47:10|325.91|321.81|325.94|321.84|325.95|321.85|325.85|321.75|13
1639856840000|2021-12-18 19:47:20|326.02|321.92|326.19|322.09|326.31|322.21|326.02|321.92|17
1639856850000|2021-12-18 19:47:30|326.2|322.1|326.1|322|326.29|322.19|326.1|322|19
1639856860000|2021-12-18 19:47:40|326.09|321.99|326.04|321.94|326.09|321.99|326.03|321.93|7
1639856870000|2021-12-18 19:47:50|326.13|322.03|326.18|322.08|326.18|322.08|326.11|322.01|8
1639856880000|2021-12-18 19:48:00|326.24|322.14|326.13|322.03|326.29|322.19|326.13|322.03|9
1639856890000|2021-12-18 19:48:10|326.05|321.95|326.12|322.02|326.13|322.03|326.05|321.95|12
1639856900000|2021-12-18 19:48:20|326.14|322.04|326.2|322.1|326.2|322.1|326.12|322.02|9
1639856910000|2021-12-18 19:48:30|326.21|322.11|326.16|322.06|326.24|322.14|326.14|322.04|14
1639856920000|2021-12-18 19:48:40|326.13|322.03|326.09|321.99|326.13|322.03|326.08|321.98|12
1639856930000|2021-12-18 19:48:50|326.1|322|326.08|321.98|326.1|322|326.07|321.97|5
1639856940000|2021-12-18 19:49:00|326.09|321.99|326.09|321.99|326.1|322|326.02|321.92|10
1639856950000|2021-12-18 19:49:10|326.06|321.96|326.02|321.92|326.11|322.01|326.02|321.92|7
1639856960000|2021-12-18 19:49:20|325.98|321.88|325.77|321.67|326.03|321.93|325.76|321.66|11
1639856970000|2021-12-18 19:49:30|325.75|321.65|325.63|321.53|325.8|321.7|325.63|321.53|10
1639856980000|2021-12-18 19:49:40|325.65|321.55|325.58|321.48|325.65|321.55|325.52|321.42|11
1639856990000|2021-12-18 19:49:50|325.64|321.54|325.69|321.59|325.69|321.59|325.62|321.52|15
1639857000000|2021-12-18 19:50:00|325.73|321.63|325.91|321.81|325.92|321.82|325.69|321.59|11
1639857010000|2021-12-18 19:50:10|325.92|321.82|325.86|321.76|325.95|321.85|325.86|321.76|16
1639857020000|2021-12-18 19:50:20|325.87|321.77|325.86|321.76|325.9|321.8|325.84|321.74|12
1639857030000|2021-12-18 19:50:30|325.88|321.78|325.86|321.76|325.88|321.78|325.85|321.75|7
1639857040000|2021-12-18 19:50:40|325.87|321.77|325.86|321.76|325.87|321.77|325.85|321.75|3
1639857050000|2021-12-18 19:50:50|325.85|321.75|325.86|321.76|325.88|321.78|325.85|321.75|5
1639857060000|2021-12-18 19:51:00|325.88|321.78|325.86|321.76|325.88|321.78|325.85|321.75|9
1639857070000|2021-12-18 19:51:10|325.87|321.77|325.86|321.76|325.89|321.79|325.84|321.74|5
1639857080000|2021-12-18 19:51:20|325.87|321.77|325.86|321.76|325.87|321.77|325.86|321.76|2
1639857090000|2021-12-18 19:51:30|325.91|321.81|325.93|321.83|325.93|321.83|325.91|321.81|3
1639857100000|2021-12-18 19:51:40|325.95|321.85|325.95|321.85|325.95|321.85|325.95|321.85|1
1639857110000|2021-12-18 19:51:50|325.94|321.84|325.94|321.84|325.95|321.85|325.93|321.83|4
1639857120000|2021-12-18 19:52:00|325.93|321.83|325.73|321.63|325.93|321.83|325.73|321.63|20
1639857130000|2021-12-18 19:52:10|325.67|321.57|325.49|321.39|325.68|321.58|325.45|321.35|25
1639857140000|2021-12-18 19:52:20|325.48|321.38|325.31|321.21|325.49|321.39|325.31|321.21|14
1639857150000|2021-12-18 19:52:30|325.32|321.22|325.32|321.22|325.32|321.22|325.24|321.14|13
1639857160000|2021-12-18 19:52:40|325.33|321.23|325.45|321.35|325.45|321.35|325.33|321.23|10
1639857170000|2021-12-18 19:52:50|325.46|321.36|325.57|321.47|325.57|321.47|325.46|321.36|8
1639857180000|2021-12-18 19:53:00|325.59|321.49|325.55|321.45|325.62|321.52|325.51|321.41|12
1639857190000|2021-12-18 19:53:10|325.56|321.46|325.61|321.51|325.61|321.51|325.56|321.46|12
1639857200000|2021-12-18 19:53:20|325.59|321.49|325.68|321.58|325.73|321.63|325.59|321.49|8
1639857210000|2021-12-18 19:53:30|325.74|321.64|325.75|321.65|325.76|321.66|325.73|321.63|7
1639857220000|2021-12-18 19:53:40|325.81|321.71|325.82|321.72|325.82|321.72|325.77|321.67|4
1639857230000|2021-12-18 19:53:50|325.81|321.71|325.8|321.7|325.83|321.73|325.76|321.66|7
1639857240000|2021-12-18 19:54:00|325.79|321.69|325.71|321.61|325.79|321.69|325.66|321.56|11
1639857250000|2021-12-18 19:54:10|325.7|321.6|325.68|321.58|325.7|321.6|325.6|321.5|8
1639857270000|2021-12-18 19:54:30|325.67|321.57|325.6|321.5|325.71|321.61|325.6|321.5|7
1639857280000|2021-12-18 19:54:40|325.59|321.49|325.65|321.55|325.66|321.56|325.59|321.49|13
1639857290000|2021-12-18 19:54:50|325.66|321.56|325.66|321.56|325.66|321.56|325.64|321.54|4
1639857300000|2021-12-18 19:55:00|325.7|321.6|325.69|321.59|325.72|321.62|325.61|321.51|12
1639857310000|2021-12-18 19:55:10|325.71|321.61|325.62|321.52|325.71|321.61|325.62|321.52|5
1639857320000|2021-12-18 19:55:20|325.69|321.59|325.68|321.58|325.7|321.6|325.68|321.58|6
1639857330000|2021-12-18 19:55:30|325.66|321.56|325.66|321.56|325.68|321.58|325.65|321.55|4
1639857340000|2021-12-18 19:55:40|325.7|321.6|325.59|321.49|325.7|321.6|325.59|321.49|4
1639857350000|2021-12-18 19:55:50|325.61|321.51|325.61|321.51|325.66|321.56|325.59|321.49|15
1639857360000|2021-12-18 19:56:00|325.6|321.5|325.65|321.55|325.67|321.57|325.51|321.41|9
1639857370000|2021-12-18 19:56:10|325.71|321.61|325.64|321.54|325.71|321.61|325.59|321.49|9
1639857380000|2021-12-18 19:56:20|325.63|321.53|325.46|321.36|325.63|321.53|325.46|321.36|17
1639857390000|2021-12-18 19:56:30|325.45|321.35|325.46|321.36|325.46|321.36|325.4|321.3|13
1639857400000|2021-12-18 19:56:40|325.47|321.37|325.48|321.38|325.48|321.38|325.47|321.37|2
1639857410000|2021-12-18 19:56:50|325.49|321.39|325.43|321.33|325.53|321.43|325.42|321.32|13
1639857420000|2021-12-18 19:57:00|325.42|321.32|325.55|321.45|325.57|321.47|325.41|321.31|15
1639857430000|2021-12-18 19:57:10|325.56|321.46|325.54|321.44|325.56|321.46|325.54|321.44|2
1639857440000|2021-12-18 19:57:20|325.56|321.46|325.57|321.47|325.58|321.48|325.54|321.44|9
1639857450000|2021-12-18 19:57:30|325.58|321.48|325.55|321.45|325.61|321.51|325.55|321.45|6
1639857460000|2021-12-18 19:57:40|325.54|321.44|325.54|321.44|325.54|321.44|325.5|321.4|11
1639857470000|2021-12-18 19:57:50|325.55|321.45|325.53|321.43|325.59|321.49|325.53|321.43|7
1639857480000|2021-12-18 19:58:00|325.52|321.42|325.5|321.4|325.52|321.42|325.5|321.4|7
1639857490000|2021-12-18 19:58:10|325.52|321.42|325.51|321.41|325.52|321.42|325.51|321.41|2
1639857500000|2021-12-18 19:58:20|325.5|321.4|325.46|321.36|325.51|321.41|325.46|321.36|3
1639857510000|2021-12-18 19:58:30|325.45|321.35|325.47|321.37|325.51|321.41|325.45|321.35|6
1639857520000|2021-12-18 19:58:40|325.48|321.38|325.5|321.4|325.51|321.41|325.47|321.37|5
1639857530000|2021-12-18 19:58:50|325.51|321.41|325.47|321.37|325.53|321.43|325.46|321.36|9
1639857540000|2021-12-18 19:59:00|325.46|321.36|325.5|321.4|325.52|321.42|325.45|321.35|11
1639857550000|2021-12-18 19:59:10|325.48|321.38|325.56|321.46|325.57|321.47|325.48|321.38|16
1639857560000|2021-12-18 19:59:20|325.57|321.47|325.59|321.49|325.64|321.54|325.55|321.45|11
1639857570000|2021-12-18 19:59:30|325.58|321.48|325.59|321.49|325.62|321.52|325.58|321.48|8
1639857580000|2021-12-18 19:59:40|325.6|321.5|325.63|321.53|325.64|321.54|325.59|321.49|7
1639857590000|2021-12-18 19:59:50|325.65|321.55|325.65|321.55|325.65|321.55|325.64|321.54|3
1639857600000|2021-12-18 20:00:00|325.64|321.54|325.73|321.63|325.73|321.63|325.64|321.54|10
1639857610000|2021-12-18 20:00:10|325.72|321.62|325.74|321.64|325.75|321.65|325.66|321.56|13
1639857620000|2021-12-18 20:00:20|325.73|321.63|325.74|321.64|325.76|321.66|325.73|321.63|3
1639857630000|2021-12-18 20:00:30|325.78|321.68|325.72|321.62|325.78|321.68|325.72|321.62|9
1639857640000|2021-12-18 20:00:40|325.73|321.63|325.72|321.62|325.73|321.63|325.72|321.62|4
1639857650000|2021-12-18 20:00:50|325.73|321.63|325.76|321.66|325.78|321.68|325.73|321.63|9
1639857660000|2021-12-18 20:01:00|325.77|321.67|325.76|321.66|325.78|321.68|325.76|321.66|5
1639857670000|2021-12-18 20:01:10|325.79|321.69|325.77|321.67|325.79|321.69|325.74|321.64|8
1639857680000|2021-12-18 20:01:20|325.78|321.68|325.77|321.67|325.8|321.7|325.76|321.66|7
1639857690000|2021-12-18 20:01:30|325.81|321.71|325.8|321.7|325.81|321.71|325.76|321.66|9
1639857700000|2021-12-18 20:01:40|325.81|321.71|325.83|321.73|325.84|321.74|325.81|321.71|8
1639857710000|2021-12-18 20:01:50|325.84|321.74|325.84|321.74|325.87|321.77|325.83|321.73|9
1639857720000|2021-12-18 20:02:00|325.86|321.76|325.73|321.63|325.86|321.76|325.73|321.63|10
1639857730000|2021-12-18 20:02:10|325.72|321.62|325.36|321.26|325.72|321.62|325.36|321.26|17
1639857740000|2021-12-18 20:02:20|325.37|321.27|325.19|321.09|325.37|321.27|325.16|321.06|15
1639857750000|2021-12-18 20:02:30|325.18|321.08|325.3|321.2|325.3|321.2|325.16|321.06|12
1639857760000|2021-12-18 20:02:40|325.29|321.19|325.34|321.24|325.37|321.27|325.29|321.19|13
1639857770000|2021-12-18 20:02:50|325.3|321.2|325.27|321.17|325.38|321.28|325.24|321.14|16
1639857780000|2021-12-18 20:03:00|325.26|321.16|324.92|320.82|325.27|321.17|324.87|320.77|19
1639857790000|2021-12-18 20:03:10|324.98|320.88|324.89|320.79|324.98|320.88|324.89|320.79|4
1639857800000|2021-12-18 20:03:20|324.88|320.78|324.87|320.77|324.89|320.79|324.84|320.74|7
1639857810000|2021-12-18 20:03:30|324.86|320.76|324.79|320.69|324.87|320.77|324.78|320.68|13
1639857820000|2021-12-18 20:03:40|324.81|320.71|324.96|320.86|324.96|320.86|324.8|320.7|11
1639857830000|2021-12-18 20:03:50|324.97|320.87|324.95|320.85|324.97|320.87|324.95|320.85|3
1639857840000|2021-12-18 20:04:00|325.07|320.97|325.29|321.19|325.29|321.19|325.07|320.97|12
1639857850000|2021-12-18 20:04:10|325.3|321.2|325.18|321.08|325.35|321.25|325.12|321.02|14
1639857860000|2021-12-18 20:04:20|325.19|321.09|325.2|321.1|325.2|321.1|325.1|321|7
1639857870000|2021-12-18 20:04:30|325.21|321.11|325.34|321.24|325.35|321.25|325.2|321.1|11
1639857880000|2021-12-18 20:04:40|325.36|321.26|325.36|321.26|325.36|321.26|325.35|321.25|3
1639857890000|2021-12-18 20:04:50|325.35|321.25|325.34|321.24|325.37|321.27|325.29|321.19|9
1639857900000|2021-12-18 20:05:00|325.33|321.23|325.18|321.08|325.34|321.24|325.18|321.08|14
1639857910000|2021-12-18 20:05:10|325.19|321.09|325.21|321.11|325.21|321.11|325.12|321.02|13
1639857920000|2021-12-18 20:05:20|325.19|321.09|325.2|321.1|325.24|321.14|325.12|321.02|7
1639857930000|2021-12-18 20:05:30|325.18|321.08|325.18|321.08|325.21|321.11|325.11|321.01|14
1639857940000|2021-12-18 20:05:40|325.21|321.11|325.26|321.16|325.26|321.16|325.18|321.08|9
1639857950000|2021-12-18 20:05:50|325.25|321.15|325.25|321.15|325.26|321.16|325.24|321.14|4
1639857960000|2021-12-18 20:06:00|325.26|321.16|325.21|321.11|325.27|321.17|325.21|321.11|9
1639857970000|2021-12-18 20:06:10|325.16|321.06|325.15|321.05|325.19|321.09|325.15|321.05|12
1639857980000|2021-12-18 20:06:20|325.13|321.03|325.01|320.91|325.15|321.05|325.01|320.91|6
1639857990000|2021-12-18 20:06:30|324.87|320.77|324.7|320.6|324.87|320.77|324.69|320.59|14
1639858000000|2021-12-18 20:06:40|324.71|320.61|324.74|320.64|324.74|320.64|324.7|320.6|10
1639858010000|2021-12-18 20:06:50|324.78|320.68|324.7|320.6|324.82|320.72|324.68|320.58|12
1639858020000|2021-12-18 20:07:00|324.72|320.62|324.49|320.39|324.74|320.64|324.43|320.33|19
1639858030000|2021-12-18 20:07:10|324.47|320.37|324.48|320.38|324.49|320.39|324.47|320.37|3
1639858040000|2021-12-18 20:07:20|324.47|320.37|324.47|320.37|324.48|320.38|324.44|320.34|8
1639858050000|2021-12-18 20:07:30|324.46|320.36|324.45|320.35|324.46|320.36|324.45|320.35|4
1639858060000|2021-12-18 20:07:40|324.44|320.34|324.44|320.34|324.47|320.37|324.43|320.33|4
1639858070000|2021-12-18 20:07:50|324.43|320.33|324.44|320.34|324.44|320.34|324.43|320.33|4
1639858080000|2021-12-18 20:08:00|324.45|320.35|324.48|320.38|324.49|320.39|324.45|320.35|4
1639858090000|2021-12-18 20:08:10|324.51|320.41|324.49|320.39|324.54|320.44|324.47|320.37|7
1639858100000|2021-12-18 20:08:20|324.56|320.46|324.63|320.53|324.7|320.6|324.55|320.45|9
1639858110000|2021-12-18 20:08:30|324.62|320.52|324.69|320.59|324.69|320.59|324.62|320.52|3
1639858120000|2021-12-18 20:08:40|324.68|320.58|324.69|320.59|324.69|320.59|324.68|320.58|2
1639858130000|2021-12-18 20:08:50|324.63|320.53|324.71|320.61|324.71|320.61|324.63|320.53|14
1639858140000|2021-12-18 20:09:00|324.69|320.59|324.69|320.59|324.72|320.62|324.63|320.53|9
1639858150000|2021-12-18 20:09:10|324.71|320.61|324.69|320.59|324.71|320.61|324.69|320.59|2
1639858170000|2021-12-18 20:09:30|324.68|320.58|324.66|320.56|324.71|320.61|324.66|320.56|7
1639858180000|2021-12-18 20:09:40|324.68|320.58|324.71|320.61|324.72|320.62|324.62|320.52|13
1639858200000|2021-12-18 20:10:00|324.73|320.63|324.69|320.59|324.73|320.63|324.69|320.59|6
1639858210000|2021-12-18 20:10:10|324.7|320.6|324.69|320.59|324.71|320.61|324.69|320.59|4
1639858220000|2021-12-18 20:10:20|324.68|320.58|324.82|320.72|324.82|320.72|324.64|320.54|17
1639858230000|2021-12-18 20:10:30|324.83|320.73|324.82|320.72|324.86|320.76|324.82|320.72|4
1639858240000|2021-12-18 20:10:40|324.79|320.69|324.8|320.7|324.85|320.75|324.77|320.67|13
1639858250000|2021-12-18 20:10:50|324.78|320.68|324.9|320.8|324.9|320.8|324.78|320.68|14
1639858260000|2021-12-18 20:11:00|324.98|320.88|325.18|321.08|325.2|321.1|324.98|320.88|14
1639858270000|2021-12-18 20:11:10|325.03|320.93|325.2|321.1|325.23|321.13|325.03|320.93|8
1639858280000|2021-12-18 20:11:20|325.18|321.08|325.21|321.11|325.21|321.11|325.18|321.08|3
1639858290000|2021-12-18 20:11:30|325.19|321.09|324.8|320.7|325.19|321.09|324.8|320.7|14
1639858300000|2021-12-18 20:11:40|324.77|320.67|324.74|320.64|324.77|320.67|324.73|320.63|9
1639858310000|2021-12-18 20:11:50|324.77|320.67|324.87|320.77|324.88|320.78|324.75|320.65|8
1639858320000|2021-12-18 20:12:00|324.86|320.76|324.61|320.51|324.86|320.76|324.61|320.51|14
1639858330000|2021-12-18 20:12:10|324.57|320.47|324.49|320.39|324.61|320.51|324.49|320.39|7
1639858340000|2021-12-18 20:12:20|324.47|320.37|324.37|320.27|324.47|320.37|324.33|320.23|24
1639858350000|2021-12-18 20:12:30|324.45|320.35|324.51|320.41|324.51|320.41|324.34|320.24|23
1639858360000|2021-12-18 20:12:40|324.5|320.4|324.45|320.35|324.64|320.54|324.45|320.35|12
1639858370000|2021-12-18 20:12:50|324.47|320.37|324.46|320.36|324.51|320.41|324.45|320.35|9
1639858380000|2021-12-18 20:13:00|324.45|320.35|324.59|320.49|324.65|320.55|324.4|320.3|14
1639858390000|2021-12-18 20:13:10|324.64|320.54|324.64|320.54|324.67|320.57|324.62|320.52|8
1639858400000|2021-12-18 20:13:20|324.65|320.55|324.69|320.59|324.7|320.6|324.59|320.49|10
1639858410000|2021-12-18 20:13:30|324.71|320.61|324.63|320.53|324.72|320.62|324.62|320.52|13
1639858420000|2021-12-18 20:13:40|324.62|320.52|324.58|320.48|324.65|320.55|324.52|320.42|10
1639858430000|2021-12-18 20:13:50|324.59|320.49|324.63|320.53|324.63|320.53|324.56|320.46|4
1639858440000|2021-12-18 20:14:00|324.61|320.51|324.63|320.53|324.64|320.54|324.61|320.51|8
1639858450000|2021-12-18 20:14:10|324.62|320.52|324.66|320.56|324.66|320.56|324.61|320.51|9
1639858460000|2021-12-18 20:14:20|324.62|320.52|324.7|320.6|324.7|320.6|324.61|320.51|6
1639858470000|2021-12-18 20:14:30|324.71|320.61|324.66|320.56|324.71|320.61|324.66|320.56|4
1639858480000|2021-12-18 20:14:40|324.67|320.57|324.7|320.6|324.71|320.61|324.61|320.51|5
1639858490000|2021-12-18 20:14:50|324.69|320.59|324.69|320.59|324.71|320.61|324.69|320.59|3
1639858500000|2021-12-18 20:15:00|324.67|320.57|324.69|320.59|324.76|320.66|324.67|320.57|9
1639858510000|2021-12-18 20:15:10|324.71|320.61|324.71|320.61|324.71|320.61|324.7|320.6|5
1639858520000|2021-12-18 20:15:20|324.7|320.6|324.72|320.62|324.72|320.62|324.68|320.58|5
1639858530000|2021-12-18 20:15:30|324.76|320.66|324.77|320.67|324.77|320.67|324.74|320.64|10
1639858540000|2021-12-18 20:15:40|324.78|320.68|324.91|320.81|324.91|320.81|324.77|320.67|12
1639858550000|2021-12-18 20:15:50|324.94|320.84|324.91|320.81|324.94|320.84|324.91|320.81|5
1639858560000|2021-12-18 20:16:00|325.04|320.94|325.24|321.14|325.25|321.15|325.04|320.94|15
1639858570000|2021-12-18 20:16:10|325.21|321.11|325.1|321|325.22|321.12|325.1|321|8
1639858580000|2021-12-18 20:16:20|325.13|321.03|325.07|320.97|325.19|321.09|325.02|320.92|16
1639858590000|2021-12-18 20:16:30|324.97|320.87|324.87|320.77|325.05|320.95|324.87|320.77|9
1639858600000|2021-12-18 20:16:40|324.85|320.75|324.74|320.64|324.85|320.75|324.71|320.61|16
1639858610000|2021-12-18 20:16:50|324.73|320.63|324.73|320.63|324.76|320.66|324.7|320.6|5
1639858620000|2021-12-18 20:17:00|324.74|320.64|324.65|320.55|324.74|320.64|324.63|320.53|15
1639858630000|2021-12-18 20:17:10|324.64|320.54|324.6|320.5|324.65|320.55|324.59|320.49|9
1639858640000|2021-12-18 20:17:20|324.59|320.49|324.58|320.48|324.59|320.49|324.52|320.42|8
1639858650000|2021-12-18 20:17:30|324.56|320.46|324.57|320.47|324.58|320.48|324.52|320.42|5
1639858660000|2021-12-18 20:17:40|324.6|320.5|324.66|320.56|324.72|320.62|324.59|320.49|16
1639858670000|2021-12-18 20:17:50|324.69|320.59|324.71|320.61|324.76|320.66|324.67|320.57|16
1639858680000|2021-12-18 20:18:00|324.69|320.59|324.71|320.61|324.76|320.66|324.69|320.59|6
1639858690000|2021-12-18 20:18:10|324.72|320.62|324.88|320.78|324.88|320.78|324.72|320.62|14
1639858700000|2021-12-18 20:18:20|324.91|320.81|324.86|320.76|324.91|320.81|324.86|320.76|7
1639858710000|2021-12-18 20:18:30|324.9|320.8|324.9|320.8|324.9|320.8|324.88|320.78|3
1639858720000|2021-12-18 20:18:40|324.85|320.75|324.83|320.73|324.92|320.82|324.82|320.72|11
1639858730000|2021-12-18 20:18:50|324.85|320.75|324.9|320.8|324.9|320.8|324.85|320.75|4
1639858740000|2021-12-18 20:19:00|324.89|320.79|324.78|320.68|324.89|320.79|324.73|320.63|10
1639858750000|2021-12-18 20:19:10|324.8|320.7|324.72|320.62|324.8|320.7|324.71|320.61|14
1639858760000|2021-12-18 20:19:20|324.71|320.61|324.75|320.65|324.8|320.7|324.71|320.61|7
1639858770000|2021-12-18 20:19:30|324.79|320.69|324.73|320.63|324.79|320.69|324.73|320.63|6
1639858780000|2021-12-18 20:19:40|324.74|320.64|324.74|320.64|324.78|320.68|324.71|320.61|8
1639858790000|2021-12-18 20:19:50|324.76|320.66|324.81|320.71|324.81|320.71|324.72|320.62|14
1639858800000|2021-12-18 20:20:00|324.78|320.68|324.84|320.74|324.91|320.81|324.77|320.67|14
1639858810000|2021-12-18 20:20:10|324.85|320.75|324.7|320.6|324.89|320.79|324.68|320.58|14
1639858820000|2021-12-18 20:20:20|324.64|320.54|324.38|320.28|324.64|320.54|324.38|320.28|21
1639858830000|2021-12-18 20:20:30|324.37|320.27|324.3|320.2|324.39|320.29|324.23|320.13|11
1639858840000|2021-12-18 20:20:40|324.34|320.24|324.58|320.48|324.58|320.48|324.34|320.24|17
1639858850000|2021-12-18 20:20:50|324.56|320.46|324.67|320.57|324.67|320.57|324.56|320.46|8
1639858860000|2021-12-18 20:21:00|324.7|320.6|324.63|320.53|324.7|320.6|324.63|320.53|3
1639858870000|2021-12-18 20:21:10|324.65|320.55|324.64|320.54|324.65|320.55|324.63|320.53|6
1639858880000|2021-12-18 20:21:20|324.71|320.61|324.82|320.72|324.92|320.82|324.69|320.59|23
1639858890000|2021-12-18 20:21:30|324.86|320.76|324.92|320.82|324.92|320.82|324.86|320.76|8
1639858900000|2021-12-18 20:21:40|324.97|320.87|324.94|320.84|324.97|320.87|324.9|320.8|9
1639858910000|2021-12-18 20:21:50|324.93|320.83|324.96|320.86|324.99|320.89|324.93|320.83|5
1639858920000|2021-12-18 20:22:00|324.94|320.84|324.94|320.84|324.94|320.84|324.94|320.84|1
1639858930000|2021-12-18 20:22:10|324.92|320.82|324.86|320.76|324.92|320.82|324.84|320.74|7
1639858940000|2021-12-18 20:22:20|324.9|320.8|324.87|320.77|324.92|320.82|324.86|320.76|16
1639858950000|2021-12-18 20:22:30|324.88|320.78|324.87|320.77|324.91|320.81|324.86|320.76|8
1639858960000|2021-12-18 20:22:40|324.9|320.8|324.88|320.78|324.91|320.81|324.85|320.75|9
1639858970000|2021-12-18 20:22:50|324.89|320.79|324.88|320.78|324.89|320.79|324.84|320.74|6
1639858980000|2021-12-18 20:23:00|324.87|320.77|324.9|320.8|324.9|320.8|324.87|320.77|6
1639858990000|2021-12-18 20:23:10|324.88|320.78|324.88|320.78|324.91|320.81|324.85|320.75|8
1639859000000|2021-12-18 20:23:20|324.87|320.77|324.8|320.7|324.89|320.79|324.8|320.7|13
1639859010000|2021-12-18 20:23:30|324.82|320.72|324.8|320.7|324.82|320.72|324.8|320.7|4
1639859020000|2021-12-18 20:23:40|324.81|320.71|324.79|320.69|324.83|320.73|324.78|320.68|12
1639859030000|2021-12-18 20:23:50|324.8|320.7|324.8|320.7|324.87|320.77|324.78|320.68|10
1639859040000|2021-12-18 20:24:00|324.82|320.72|324.81|320.71|324.85|320.75|324.81|320.71|6
1639859050000|2021-12-18 20:24:10|324.83|320.73|324.69|320.59|324.85|320.75|324.68|320.58|13
1639859060000|2021-12-18 20:24:20|324.72|320.62|324.78|320.68|324.81|320.71|324.72|320.62|9
1639859070000|2021-12-18 20:24:30|324.8|320.7|324.79|320.69|324.8|320.7|324.78|320.68|5
1639859080000|2021-12-18 20:24:40|324.78|320.68|324.75|320.65|324.78|320.68|324.73|320.63|8
1639859090000|2021-12-18 20:24:50|324.74|320.64|324.63|320.53|324.74|320.64|324.58|320.48|14
1639859100000|2021-12-18 20:25:00|324.67|320.57|324.63|320.53|324.67|320.57|324.62|320.52|4
1639859110000|2021-12-18 20:25:10|324.61|320.51|324.73|320.63|324.73|320.63|324.61|320.51|9
1639859120000|2021-12-18 20:25:20|324.77|320.67|324.77|320.67|324.78|320.68|324.76|320.66|7
1639859130000|2021-12-18 20:25:30|324.81|320.71|324.85|320.75|324.85|320.75|324.78|320.68|12
1639859140000|2021-12-18 20:25:40|324.79|320.69|324.79|320.69|324.8|320.7|324.77|320.67|11
1639859150000|2021-12-18 20:25:50|324.78|320.68|324.77|320.67|324.84|320.74|324.77|320.67|3
1639859160000|2021-12-18 20:26:00|324.79|320.69|324.78|320.68|324.79|320.69|324.77|320.67|6
1639859170000|2021-12-18 20:26:10|324.77|320.67|324.8|320.7|324.85|320.75|324.77|320.67|9
1639859180000|2021-12-18 20:26:20|324.79|320.69|324.67|320.57|324.79|320.69|324.67|320.57|10
1639859190000|2021-12-18 20:26:30|324.7|320.6|324.73|320.63|324.73|320.63|324.7|320.6|6
1639859200000|2021-12-18 20:26:40|324.77|320.67|324.81|320.71|324.81|320.71|324.75|320.65|5
1639859210000|2021-12-18 20:26:50|324.76|320.66|324.76|320.66|324.82|320.72|324.76|320.66|5
1639859220000|2021-12-18 20:27:00|324.8|320.7|324.77|320.67|324.84|320.74|324.76|320.66|6
1639859230000|2021-12-18 20:27:10|324.79|320.69|324.85|320.75|324.85|320.75|324.79|320.69|7
1639859240000|2021-12-18 20:27:20|324.82|320.72|324.85|320.75|324.89|320.79|324.82|320.72|7
1639859250000|2021-12-18 20:27:30|324.9|320.8|324.9|320.8|324.9|320.8|324.86|320.76|6
1639859260000|2021-12-18 20:27:40|324.93|320.83|324.93|320.83|324.93|320.83|324.9|320.8|3
1639859270000|2021-12-18 20:27:50|324.95|320.85|324.87|320.77|324.96|320.86|324.85|320.75|7
1639859280000|2021-12-18 20:28:00|324.85|320.75|324.92|320.82|324.92|320.82|324.85|320.75|6
1639859290000|2021-12-18 20:28:10|324.87|320.77|324.92|320.82|324.93|320.83|324.87|320.77|5
1639859300000|2021-12-18 20:28:20|324.94|320.84|324.94|320.84|324.94|320.84|324.94|320.84|1
1639859310000|2021-12-18 20:28:30|324.95|320.85|325.23|321.13|325.25|321.15|324.95|320.85|11
1639859320000|2021-12-18 20:28:40|325.25|321.15|325.35|321.25|325.35|321.25|325.25|321.15|6
1639859330000|2021-12-18 20:28:50|325.3|321.2|325.25|321.15|325.37|321.27|325.22|321.12|12
1639859340000|2021-12-18 20:29:00|325.22|321.12|325.26|321.16|325.27|321.17|325.21|321.11|11
1639859350000|2021-12-18 20:29:10|325.25|321.15|325.19|321.09|325.26|321.16|325.09|320.99|9
1639859360000|2021-12-18 20:29:20|325.16|321.06|325.25|321.15|325.25|321.15|325.16|321.06|4
1639859370000|2021-12-18 20:29:30|325.26|321.16|325.17|321.07|325.26|321.16|325.15|321.05|9
1639859380000|2021-12-18 20:29:40|325.15|321.05|325.08|320.98|325.15|321.05|325.04|320.94|10
1639859390000|2021-12-18 20:29:50|325.05|320.95|325.15|321.05|325.18|321.08|325.05|320.95|7
1639859400000|2021-12-18 20:30:00|325.16|321.06|325.14|321.04|325.17|321.07|325.08|320.98|11
1639859410000|2021-12-18 20:30:10|325.13|321.03|325.06|320.96|325.15|321.05|325.06|320.96|8
1639859420000|2021-12-18 20:30:20|325.08|320.98|325.21|321.11|325.25|321.15|325.08|320.98|11
1639859430000|2021-12-18 20:30:30|325.23|321.13|325.28|321.18|325.28|321.18|325.17|321.07|11
1639859440000|2021-12-18 20:30:40|325.3|321.2|325.28|321.18|325.33|321.23|325.26|321.16|10
1639859450000|2021-12-18 20:30:50|325.29|321.19|325.36|321.26|325.39|321.29|325.28|321.18|8
1639859460000|2021-12-18 20:31:00|325.4|321.3|325.38|321.28|325.4|321.3|325.35|321.25|6
1639859470000|2021-12-18 20:31:10|325.41|321.31|325.34|321.24|325.41|321.31|325.34|321.24|10
1639859480000|2021-12-18 20:31:20|325.35|321.25|325.35|321.25|325.35|321.25|325.25|321.15|5
1639859490000|2021-12-18 20:31:30|325.34|321.24|325.32|321.22|325.38|321.28|325.32|321.22|9
1639859500000|2021-12-18 20:31:40|325.3|321.2|325.2|321.1|325.3|321.2|325.19|321.09|14
1639859510000|2021-12-18 20:31:50|325.19|321.09|325.24|321.14|325.24|321.14|325.13|321.03|14
1639859520000|2021-12-18 20:32:00|325.2|321.1|325.25|321.15|325.31|321.21|325.2|321.1|7
1639859540000|2021-12-18 20:32:20|325.36|321.26|325.33|321.23|325.36|321.26|325.33|321.23|3
1639859550000|2021-12-18 20:32:30|325.34|321.24|325.27|321.17|325.34|321.24|325.25|321.15|13
1639859560000|2021-12-18 20:32:40|325.31|321.21|325.32|321.22|325.33|321.23|325.27|321.17|8
1639859570000|2021-12-18 20:32:50|325.31|321.21|325.27|321.17|325.32|321.22|325.27|321.17|5
1639859580000|2021-12-18 20:33:00|325.3|321.2|325.15|321.05|325.34|321.24|325.15|321.05|14
1639859590000|2021-12-18 20:33:10|325.16|321.06|325.19|321.09|325.22|321.12|325.16|321.06|13
1639859600000|2021-12-18 20:33:20|325.22|321.12|325.3|321.2|325.31|321.21|325.21|321.11|9
1639859610000|2021-12-18 20:33:30|325.31|321.21|325.3|321.2|325.31|321.21|325.3|321.2|2
1639859620000|2021-12-18 20:33:40|325.31|321.21|325.27|321.17|325.34|321.24|325.27|321.17|6
1639859630000|2021-12-18 20:33:50|325.28|321.18|325.17|321.07|325.28|321.18|325.17|321.07|13
1639859640000|2021-12-18 20:34:00|325.18|321.08|325.19|321.09|325.19|321.09|325.18|321.08|2
1639859650000|2021-12-18 20:34:10|325.13|321.03|325.11|321.01|325.19|321.09|325.07|320.97|9
1639859660000|2021-12-18 20:34:20|325.09|320.99|325.11|321.01|325.12|321.02|325.09|320.99|6
1639859670000|2021-12-18 20:34:30|325.09|320.99|325.08|320.98|325.1|321|325.08|320.98|5
1639859680000|2021-12-18 20:34:40|325.07|320.97|325.08|320.98|325.08|320.98|325.07|320.97|4
1639859700000|2021-12-18 20:35:00|325.07|320.97|324.74|320.64|325.07|320.97|324.74|320.64|11
1639859710000|2021-12-18 20:35:10|324.73|320.63|324.86|320.76|324.93|320.83|324.7|320.6|14
1639859720000|2021-12-18 20:35:20|324.83|320.73|324.73|320.63|324.83|320.73|324.65|320.55|17
1639859730000|2021-12-18 20:35:30|324.7|320.6|324.82|320.72|324.82|320.72|324.69|320.59|14
1639859740000|2021-12-18 20:35:40|324.83|320.73|324.92|320.82|324.92|320.82|324.83|320.73|6
1639859750000|2021-12-18 20:35:50|324.91|320.81|324.93|320.83|324.93|320.83|324.91|320.81|2
1639859760000|2021-12-18 20:36:00|324.98|320.88|324.92|320.82|324.98|320.88|324.92|320.82|4
1639859770000|2021-12-18 20:36:10|324.88|320.78|324.95|320.85|324.95|320.85|324.88|320.78|11
1639859780000|2021-12-18 20:36:20|325|320.9|325.16|321.06|325.16|321.06|325|320.9|4
1639859790000|2021-12-18 20:36:30|325.24|321.14|325.26|321.16|325.28|321.18|325.17|321.07|7
1639859800000|2021-12-18 20:36:40|325.25|321.15|325.26|321.16|325.26|321.16|325.25|321.15|4
1639859810000|2021-12-18 20:36:50|325.25|321.15|325.26|321.16|325.29|321.19|325.24|321.14|5
1639859820000|2021-12-18 20:37:00|325.28|321.18|325.17|321.07|325.28|321.18|325.16|321.06|11
1639859830000|2021-12-18 20:37:10|325.19|321.09|325.23|321.13|325.24|321.14|325.19|321.09|7
1639859840000|2021-12-18 20:37:20|325.24|321.14|325.21|321.11|325.24|321.14|325.2|321.1|4
1639859850000|2021-12-18 20:37:30|325.2|321.1|325.04|320.94|325.22|321.12|324.99|320.89|11
1639859860000|2021-12-18 20:37:40|325.05|320.95|325.05|320.95|325.06|320.96|324.98|320.88|6
1639859870000|2021-12-18 20:37:50|325.04|320.94|325.16|321.06|325.16|321.06|325.04|320.94|13
1639859880000|2021-12-18 20:38:00|325.17|321.07|325.18|321.08|325.19|321.09|325.11|321.01|10
1639859890000|2021-12-18 20:38:10|325.21|321.11|325.21|321.11|325.21|321.11|325.21|321.11|1
1639859900000|2021-12-18 20:38:20|325.25|321.15|325.26|321.16|325.26|321.16|325.25|321.15|2
1639859910000|2021-12-18 20:38:30|325.3|321.2|325.28|321.18|325.35|321.25|325.27|321.17|10
1639859920000|2021-12-18 20:38:40|325.3|321.2|325.3|321.2|325.3|321.2|325.29|321.19|3
1639859930000|2021-12-18 20:38:50|325.28|321.18|325.21|321.11|325.28|321.18|325.21|321.11|15
1639859940000|2021-12-18 20:39:00|325.22|321.12|325.15|321.05|325.22|321.12|325.14|321.04|6
1639859950000|2021-12-18 20:39:10|325.17|321.07|325.17|321.07|325.17|321.07|325.17|321.07|1
1639859960000|2021-12-18 20:39:20|325.2|321.1|325.28|321.18|325.28|321.18|325.17|321.07|15
1639859980000|2021-12-18 20:39:40|325.34|321.24|325.34|321.24|325.34|321.24|325.33|321.23|3
1639859990000|2021-12-18 20:39:50|325.35|321.25|325.34|321.24|325.35|321.25|325.33|321.23|8
1639860000000|2021-12-18 20:40:00|325.33|321.23|325.33|321.23|325.34|321.24|325.32|321.22|7
1639860010000|2021-12-18 20:40:10|325.32|321.22|325.25|321.15|325.32|321.22|325.23|321.13|7
1639860020000|2021-12-18 20:40:20|325.26|321.16|325.26|321.16|325.26|321.16|325.24|321.14|5
1639860030000|2021-12-18 20:40:30|325.27|321.17|325.25|321.15|325.27|321.17|325.25|321.15|5
1639860040000|2021-12-18 20:40:40|325.26|321.16|325.23|321.13|325.26|321.16|325.23|321.13|9
1639860050000|2021-12-18 20:40:50|325.19|321.09|325.26|321.16|325.26|321.16|325.12|321.02|12
1639860060000|2021-12-18 20:41:00|325.24|321.14|325.22|321.12|325.24|321.14|325.19|321.09|5
1639860070000|2021-12-18 20:41:10|325.23|321.13|325.18|321.08|325.23|321.13|325.18|321.08|2
1639860090000|2021-12-18 20:41:30|325.14|321.04|325.14|321.04|325.14|321.04|325.08|320.98|3
1639860100000|2021-12-18 20:41:40|325.18|321.08|325.23|321.13|325.23|321.13|325.18|321.08|3
1639860110000|2021-12-18 20:41:50|325.24|321.14|325.24|321.14|325.24|321.14|325.23|321.13|3
1639860120000|2021-12-18 20:42:00|325.25|321.15|325.39|321.29|325.41|321.31|325.2|321.1|20
1639860130000|2021-12-18 20:42:10|325.4|321.3|325.33|321.23|325.4|321.3|325.29|321.19|14
1639860140000|2021-12-18 20:42:20|325.35|321.25|325.34|321.24|325.35|321.25|325.33|321.23|3
1639860150000|2021-12-18 20:42:30|325.35|321.25|325.32|321.22|325.35|321.25|325.28|321.18|5
1639860160000|2021-12-18 20:42:40|325.31|321.21|325.32|321.22|325.32|321.22|325.31|321.21|2
1639860170000|2021-12-18 20:42:50|325.31|321.21|325.33|321.23|325.4|321.3|325.31|321.21|7
1639860180000|2021-12-18 20:43:00|325.32|321.22|325.35|321.25|325.4|321.3|325.31|321.21|17
1639860190000|2021-12-18 20:43:10|325.34|321.24|325.34|321.24|325.35|321.25|325.33|321.23|5
1639860200000|2021-12-18 20:43:20|325.33|321.23|325.19|321.09|325.33|321.23|325.18|321.08|9
1639860210000|2021-12-18 20:43:30|325.21|321.11|325.19|321.09|325.22|321.12|325.19|321.09|7
1639860220000|2021-12-18 20:43:40|325.16|321.06|325.21|321.11|325.22|321.12|325.16|321.06|7
1639860230000|2021-12-18 20:43:50|325.2|321.1|325.29|321.19|325.29|321.19|325.2|321.1|10
1639860240000|2021-12-18 20:44:00|325.28|321.18|325.33|321.23|325.33|321.23|325.26|321.16|9
1639860250000|2021-12-18 20:44:10|325.3|321.2|325.26|321.16|325.34|321.24|325.26|321.16|11
1639860260000|2021-12-18 20:44:20|325.25|321.15|325.25|321.15|325.25|321.15|325.25|321.15|1
1639860270000|2021-12-18 20:44:30|325.19|321.09|325.24|321.14|325.24|321.14|325.17|321.07|11
1639860280000|2021-12-18 20:44:40|325.23|321.13|325.23|321.13|325.23|321.13|325.23|321.13|1
1639860290000|2021-12-18 20:44:50|325.24|321.14|325.19|321.09|325.27|321.17|325.19|321.09|12
1639860300000|2021-12-18 20:45:00|325.26|321.16|325.31|321.21|325.32|321.22|325.25|321.15|4
1639860310000|2021-12-18 20:45:10|325.32|321.22|325.32|321.22|325.32|321.22|325.15|321.05|7
1639860320000|2021-12-18 20:45:20|325.26|321.16|325.32|321.22|325.32|321.22|325.26|321.16|2
1639860330000|2021-12-18 20:45:30|325.31|321.21|325.29|321.19|325.31|321.21|325.18|321.08|11
1639860340000|2021-12-18 20:45:40|325.17|321.07|325.31|321.21|325.33|321.23|325.17|321.07|17
1639860350000|2021-12-18 20:45:50|325.29|321.19|325.54|321.44|325.54|321.44|325.29|321.19|21
1639860360000|2021-12-18 20:46:00|325.49|321.39|325.43|321.33|325.5|321.4|325.42|321.32|9
1639860370000|2021-12-18 20:46:10|325.36|321.26|325.36|321.26|325.36|321.26|325.36|321.26|1
1639860380000|2021-12-18 20:46:20|325.37|321.27|325.37|321.27|325.37|321.27|325.37|321.27|1
1639860390000|2021-12-18 20:46:30|325.36|321.26|325.4|321.3|325.41|321.31|325.36|321.26|8
1639860400000|2021-12-18 20:46:40|325.41|321.31|325.41|321.31|325.45|321.35|325.31|321.21|6
1639860410000|2021-12-18 20:46:50|325.42|321.32|325.44|321.34|325.44|321.34|325.42|321.32|2
1639860420000|2021-12-18 20:47:00|325.42|321.32|325.41|321.31|325.42|321.32|325.4|321.3|6
1639860430000|2021-12-18 20:47:10|325.4|321.3|325.36|321.26|325.41|321.31|325.36|321.26|4
1639860440000|2021-12-18 20:47:20|325.35|321.25|325.2|321.1|325.35|321.25|325.14|321.04|17
1639860450000|2021-12-18 20:47:30|325.19|321.09|325.19|321.09|325.21|321.11|325.19|321.09|3
1639860460000|2021-12-18 20:47:40|325.15|321.05|325.22|321.12|325.22|321.12|325.11|321.01|5
1639860470000|2021-12-18 20:47:50|325.21|321.11|325.2|321.1|325.21|321.11|325.13|321.03|6
1639860480000|2021-12-18 20:48:00|325.21|321.11|325.21|321.11|325.21|321.11|325.15|321.05|5
1639860490000|2021-12-18 20:48:10|325.2|321.1|325.11|321.01|325.2|321.1|325.11|321.01|8
1639860500000|2021-12-18 20:48:20|325.1|321|325.08|320.98|325.1|321|325.08|320.98|4
1639860510000|2021-12-18 20:48:30|325.11|321.01|325.26|321.16|325.28|321.18|325.03|320.93|18
1639860520000|2021-12-18 20:48:40|325.29|321.19|325.4|321.3|325.4|321.3|325.26|321.16|11
1639860530000|2021-12-18 20:48:50|325.39|321.29|325.37|321.27|325.47|321.37|325.36|321.26|15
1639860540000|2021-12-18 20:49:00|325.33|321.23|325.33|321.23|325.43|321.33|325.32|321.22|11
1639860550000|2021-12-18 20:49:10|325.3|321.2|325.37|321.27|325.37|321.27|325.3|321.2|12
1639860560000|2021-12-18 20:49:20|325.38|321.28|325.41|321.31|325.41|321.31|325.38|321.28|10
1639860570000|2021-12-18 20:49:30|325.39|321.29|325.39|321.29|325.46|321.36|325.39|321.29|9
1639860580000|2021-12-18 20:49:40|325.41|321.31|325.39|321.29|325.44|321.34|325.37|321.27|6
1639860590000|2021-12-18 20:49:50|325.45|321.35|325.39|321.29|325.48|321.38|325.39|321.29|4
1639860600000|2021-12-18 20:50:00|325.41|321.31|325.43|321.33|325.45|321.35|325.38|321.28|6
1639860610000|2021-12-18 20:50:10|325.45|321.35|325.76|321.66|325.89|321.79|325.45|321.35|24
1639860620000|2021-12-18 20:50:20|325.71|321.61|325.79|321.69|325.85|321.75|325.71|321.61|7
1639860630000|2021-12-18 20:50:30|325.8|321.7|325.77|321.67|325.83|321.73|325.71|321.61|10
1639860640000|2021-12-18 20:50:40|325.75|321.65|325.71|321.61|325.79|321.69|325.71|321.61|8
1639860650000|2021-12-18 20:50:50|325.76|321.66|325.87|321.77|325.87|321.77|325.71|321.61|10
1639860660000|2021-12-18 20:51:00|325.81|321.71|325.97|321.87|326.1|322|325.81|321.71|15
1639860670000|2021-12-18 20:51:10|325.96|321.86|325.8|321.7|325.96|321.86|325.8|321.7|9
1639860680000|2021-12-18 20:51:20|325.79|321.69|325.79|321.69|325.79|321.69|325.79|321.69|1
1639860690000|2021-12-18 20:51:30|325.81|321.71|325.82|321.72|325.9|321.8|325.75|321.65|17
1639860700000|2021-12-18 20:51:40|325.83|321.73|325.79|321.69|325.89|321.79|325.77|321.67|14
1639860710000|2021-12-18 20:51:50|325.78|321.68|325.68|321.58|325.78|321.68|325.58|321.48|11
1639860720000|2021-12-18 20:52:00|325.62|321.52|325.66|321.56|325.71|321.61|325.6|321.5|11
1639860730000|2021-12-18 20:52:10|325.65|321.55|325.64|321.54|325.66|321.56|325.63|321.53|4
1639860740000|2021-12-18 20:52:20|325.65|321.55|325.73|321.63|325.73|321.63|325.65|321.55|11
1639860750000|2021-12-18 20:52:30|325.76|321.66|325.79|321.69|325.8|321.7|325.73|321.63|7
1639860760000|2021-12-18 20:52:40|325.78|321.68|325.73|321.63|325.79|321.69|325.73|321.63|4
1639860770000|2021-12-18 20:52:50|325.71|321.61|325.77|321.67|325.83|321.73|325.7|321.6|10
1639860780000|2021-12-18 20:53:00|325.79|321.69|325.76|321.66|325.79|321.69|325.73|321.63|5
1639860790000|2021-12-18 20:53:10|325.75|321.65|325.63|321.53|325.8|321.7|325.63|321.53|14
1639860800000|2021-12-18 20:53:20|325.62|321.52|325.63|321.53|325.63|321.53|325.57|321.47|9
1639860810000|2021-12-18 20:53:30|325.64|321.54|325.63|321.53|325.68|321.58|325.62|321.52|8
1639860820000|2021-12-18 20:53:40|325.54|321.44|325.63|321.53|325.69|321.59|325.54|321.44|10
1639860830000|2021-12-18 20:53:50|325.64|321.54|325.63|321.53|325.64|321.54|325.63|321.53|2
1639860840000|2021-12-18 20:54:00|325.61|321.51|325.63|321.53|325.63|321.53|325.61|321.51|2
1639860850000|2021-12-18 20:54:10|325.64|321.54|325.56|321.46|325.67|321.57|325.56|321.46|15
1639860860000|2021-12-18 20:54:20|325.57|321.47|325.53|321.43|325.61|321.51|325.45|321.35|9
1639860870000|2021-12-18 20:54:30|325.56|321.46|325.6|321.5|325.65|321.55|325.52|321.42|13
1639860880000|2021-12-18 20:54:40|325.61|321.51|325.72|321.62|325.72|321.62|325.6|321.5|14
1639860890000|2021-12-18 20:54:50|325.65|321.55|325.6|321.5|325.65|321.55|325.6|321.5|9
1639860900000|2021-12-18 20:55:00|325.64|321.54|325.66|321.56|325.7|321.6|325.56|321.46|7
1639860910000|2021-12-18 20:55:10|325.7|321.6|325.64|321.54|325.7|321.6|325.64|321.54|3
1639860930000|2021-12-18 20:55:30|325.65|321.55|325.73|321.63|325.74|321.64|325.64|321.54|11
1639860940000|2021-12-18 20:55:40|325.74|321.64|325.72|321.62|325.75|321.65|325.72|321.62|4
1639860950000|2021-12-18 20:55:50|325.71|321.61|325.75|321.65|325.79|321.69|325.71|321.61|8
1639860960000|2021-12-18 20:56:00|325.81|321.71|325.9|321.8|325.92|321.82|325.81|321.71|7
1639860970000|2021-12-18 20:56:10|325.91|321.81|325.94|321.84|325.99|321.89|325.91|321.81|11
1639860980000|2021-12-18 20:56:20|325.92|321.82|325.85|321.75|325.92|321.82|325.83|321.73|8
1639860990000|2021-12-18 20:56:30|325.86|321.76|325.81|321.71|325.91|321.81|325.81|321.71|7
1639861000000|2021-12-18 20:56:40|325.83|321.73|325.91|321.81|325.91|321.81|325.8|321.7|5
1639861010000|2021-12-18 20:56:50|325.93|321.83|325.91|321.81|325.93|321.83|325.91|321.81|2
1639861020000|2021-12-18 20:57:00|325.93|321.83|326.16|322.06|326.28|322.18|325.93|321.83|17
1639861030000|2021-12-18 20:57:10|326.15|322.05|326.07|321.97|326.16|322.06|326.07|321.97|7
1639861040000|2021-12-18 20:57:20|325.96|321.86|325.92|321.82|325.97|321.87|325.88|321.78|20
1639861050000|2021-12-18 20:57:30|325.93|321.83|325.91|321.81|325.95|321.85|325.91|321.81|5
1639861060000|2021-12-18 20:57:40|325.9|321.8|325.91|321.81|325.93|321.83|325.9|321.8|3
1639861070000|2021-12-18 20:57:50|325.9|321.8|325.9|321.8|325.91|321.81|325.83|321.73|5
1639861080000|2021-12-18 20:58:00|325.87|321.77|325.95|321.85|325.95|321.85|325.87|321.77|6
1639861090000|2021-12-18 20:58:10|326.01|321.91|325.84|321.74|326.02|321.92|325.84|321.74|11
1639861100000|2021-12-18 20:58:20|325.85|321.75|325.92|321.82|325.96|321.86|325.84|321.74|6
1639861110000|2021-12-18 20:58:30|325.91|321.81|325.92|321.82|325.93|321.83|325.91|321.81|5
1639861120000|2021-12-18 20:58:40|325.91|321.81|326|321.9|326.06|321.96|325.91|321.81|10
1639861130000|2021-12-18 20:58:50|326.07|321.97|326.07|321.97|326.09|321.99|326|321.9|10
1639861140000|2021-12-18 20:59:00|326.08|321.98|326.07|321.97|326.08|321.98|326.07|321.97|2
1639861150000|2021-12-18 20:59:10|326.06|321.96|325.84|321.74|326.06|321.96|325.84|321.74|14
1639861160000|2021-12-18 20:59:20|325.91|321.81|325.7|321.6|325.91|321.81|325.7|321.6|14
1639861170000|2021-12-18 20:59:30|325.63|321.53|325.93|321.83|325.93|321.83|325.63|321.53|11
1639861180000|2021-12-18 20:59:40|325.87|321.77|325.82|321.72|325.91|321.81|325.82|321.72|8
1639861190000|2021-12-18 20:59:50|325.78|321.68|325.79|321.69|325.79|321.69|325.77|321.67|5
1639861200000|2021-12-18 21:00:00|325.77|321.67|325.64|321.54|325.88|321.78|325.64|321.54|19
1639861210000|2021-12-18 21:00:10|325.67|321.57|325.66|321.56|325.69|321.59|325.57|321.47|11
1639861220000|2021-12-18 21:00:20|325.71|321.61|325.63|321.53|325.73|321.63|325.63|321.53|8
1639861230000|2021-12-18 21:00:30|325.64|321.54|325.64|321.54|325.65|321.55|325.64|321.54|5
1639861240000|2021-12-18 21:00:40|325.65|321.55|325.64|321.54|325.65|321.55|325.57|321.47|5
1639861250000|2021-12-18 21:00:50|325.62|321.52|325.62|321.52|325.65|321.55|325.61|321.51|5
1639861260000|2021-12-18 21:01:00|325.63|321.53|325.63|321.53|325.67|321.57|325.57|321.47|7
1639861270000|2021-12-18 21:01:10|325.62|321.52|325.58|321.48|325.64|321.54|325.55|321.45|9
1639861280000|2021-12-18 21:01:20|325.59|321.49|325.56|321.46|325.64|321.54|325.48|321.38|16
1639861290000|2021-12-18 21:01:30|325.59|321.49|325.64|321.54|325.64|321.54|325.49|321.39|8
1639861300000|2021-12-18 21:01:40|325.65|321.55|325.72|321.62|325.73|321.63|325.63|321.53|10
1639861310000|2021-12-18 21:01:50|325.71|321.61|325.73|321.63|325.74|321.64|325.71|321.61|5
1639861320000|2021-12-18 21:02:00|325.72|321.62|325.91|321.81|325.91|321.81|325.72|321.62|14
1639861330000|2021-12-18 21:02:10|325.9|321.8|325.99|321.89|325.99|321.89|325.9|321.8|2
1639861340000|2021-12-18 21:02:20|325.96|321.86|326.19|322.09|326.23|322.13|325.93|321.83|11
1639861350000|2021-12-18 21:02:30|326.21|322.11|326.18|322.08|326.26|322.16|326.17|322.07|11
1639861360000|2021-12-18 21:02:40|326.2|322.1|326.1|322|326.2|322.1|326.07|321.97|13
1639861370000|2021-12-18 21:02:50|326.07|321.97|326.07|321.97|326.08|321.98|326.04|321.94|7
1639861380000|2021-12-18 21:03:00|326.03|321.93|326.1|322|326.11|322.01|325.98|321.88|9
1639861390000|2021-12-18 21:03:10|326.06|321.96|326.24|322.14|326.24|322.14|326.06|321.96|8
1639861400000|2021-12-18 21:03:20|326.22|322.12|326.25|322.15|326.25|322.15|326.17|322.07|3
1639861410000|2021-12-18 21:03:30|326.24|322.14|326.32|322.22|326.32|322.22|326.22|322.12|8
1639861420000|2021-12-18 21:03:40|326.35|322.25|326.36|322.26|326.36|322.26|326.35|322.25|4
1639861430000|2021-12-18 21:03:50|326.32|322.22|326.33|322.23|326.35|322.25|326.32|322.22|3
1639861440000|2021-12-18 21:04:00|326.32|322.22|326.3|322.2|326.32|322.22|326.3|322.2|7
1639861450000|2021-12-18 21:04:10|326.31|322.21|326.33|322.23|326.34|322.24|326.26|322.16|16
1639861460000|2021-12-18 21:04:20|326.32|322.22|326.24|322.14|326.33|322.23|326.24|322.14|7
1639861470000|2021-12-18 21:04:30|326.16|322.06|326.29|322.19|326.31|322.21|326.16|322.06|16
1639861480000|2021-12-18 21:04:40|326.3|322.2|326.39|322.29|326.45|322.35|326.29|322.19|9
1639861490000|2021-12-18 21:04:50|326.45|322.35|326.38|322.28|326.45|322.35|326.38|322.28|4
1639861500000|2021-12-18 21:05:00|326.32|322.22|326.31|322.21|326.4|322.3|326.31|322.21|6
1639861510000|2021-12-18 21:05:10|326.38|322.28|326.62|322.52|326.7|322.6|326.38|322.28|13
1639861520000|2021-12-18 21:05:20|326.6|322.5|326.6|322.5|326.64|322.54|326.58|322.48|7
1639861530000|2021-12-18 21:05:30|326.53|322.43|326.57|322.47|326.57|322.47|326.41|322.31|15
1639861540000|2021-12-18 21:05:40|326.56|322.46|326.53|322.43|326.56|322.46|326.51|322.41|4
1639861550000|2021-12-18 21:05:50|326.5|322.4|326.53|322.43|326.54|322.44|326.5|322.4|4
1639861560000|2021-12-18 21:06:00|326.5|322.4|326.47|322.37|326.53|322.43|326.47|322.37|7
1639861570000|2021-12-18 21:06:10|326.46|322.36|326.35|322.25|326.46|322.36|326.33|322.23|15
1639861580000|2021-12-18 21:06:20|326.33|322.23|326.31|322.21|326.35|322.25|326.28|322.18|11
1639861590000|2021-12-18 21:06:30|326.32|322.22|326.3|322.2|326.36|322.26|326.29|322.19|9
1639861600000|2021-12-18 21:06:40|326.31|322.21|326.38|322.28|326.39|322.29|326.31|322.21|9
1639861610000|2021-12-18 21:06:50|326.39|322.29|326.46|322.36|326.5|322.4|326.38|322.28|10
1639861620000|2021-12-18 21:07:00|326.45|322.35|326.52|322.42|326.52|322.42|326.45|322.35|8
1639861630000|2021-12-18 21:07:10|326.53|322.43|326.54|322.44|326.58|322.48|326.52|322.42|13
1639861640000|2021-12-18 21:07:20|326.55|322.45|326.53|322.43|326.55|322.45|326.52|322.42|4
1639861650000|2021-12-18 21:07:30|326.54|322.44|326.36|322.26|326.54|322.44|326.36|322.26|14
1639861660000|2021-12-18 21:07:40|326.37|322.27|326.31|322.21|326.4|322.3|326.31|322.21|7
1639861670000|2021-12-18 21:07:50|326.43|322.33|326.37|322.27|326.43|322.33|326.36|322.26|5
1639861680000|2021-12-18 21:08:00|326.38|322.28|326.36|322.26|326.38|322.28|326.35|322.25|9
1639861690000|2021-12-18 21:08:10|326.37|322.27|326.33|322.23|326.37|322.27|326.33|322.23|6
1639861700000|2021-12-18 21:08:20|326.31|322.21|326.35|322.25|326.35|322.25|326.23|322.13|7
1639861710000|2021-12-18 21:08:30|326.38|322.28|326.36|322.26|326.38|322.28|326.35|322.25|4
1639861720000|2021-12-18 21:08:40|326.37|322.27|326.37|322.27|326.37|322.27|326.37|322.27|1
1639861730000|2021-12-18 21:08:50|326.38|322.28|326.38|322.28|326.38|322.28|326.32|322.22|3
1639861740000|2021-12-18 21:09:00|326.35|322.25|326.36|322.26|326.36|322.26|326.35|322.25|2
1639861750000|2021-12-18 21:09:10|326.27|322.17|326.38|322.28|326.38|322.28|326.27|322.17|4
1639861760000|2021-12-18 21:09:20|326.37|322.27|326.41|322.31|326.42|322.32|326.36|322.26|10
1639861770000|2021-12-18 21:09:30|326.34|322.24|326.4|322.3|326.41|322.31|326.3|322.2|9
1639861780000|2021-12-18 21:09:40|326.41|322.31|326.42|322.32|326.44|322.34|326.39|322.29|6
1639861790000|2021-12-18 21:09:50|326.36|322.26|326.31|322.21|326.39|322.29|326.28|322.18|7
1639861800000|2021-12-18 21:10:00|326.28|322.18|326.13|322.03|326.28|322.18|326.13|322.03|12
1639861810000|2021-12-18 21:10:10|326.17|322.07|326.08|321.98|326.17|322.07|326.08|321.98|8
1639861820000|2021-12-18 21:10:20|326.09|321.99|326.11|322.01|326.13|322.03|326.08|321.98|11
1639861830000|2021-12-18 21:10:30|326.14|322.04|326.07|321.97|326.14|322.04|326.03|321.93|9
1639861840000|2021-12-18 21:10:40|326.06|321.96|326.07|321.97|326.09|321.99|326.06|321.96|6
1639861870000|2021-12-18 21:11:10|326.05|321.95|325.72|321.62|326.05|321.95|325.7|321.6|14
1639861880000|2021-12-18 21:11:20|325.7|321.6|325.76|321.66|325.81|321.71|325.69|321.59|8
1639861890000|2021-12-18 21:11:30|325.67|321.57|325.7|321.6|325.76|321.66|325.67|321.57|7
1639861900000|2021-12-18 21:11:40|325.66|321.56|325.71|321.61|325.76|321.66|325.66|321.56|8
1639861910000|2021-12-18 21:11:50|325.63|321.53|325.54|321.44|325.65|321.55|325.54|321.44|7
1639861920000|2021-12-18 21:12:00|325.55|321.45|325.48|321.38|325.55|321.45|325.47|321.37|7
1639861930000|2021-12-18 21:12:10|325.5|321.4|325.54|321.44|325.57|321.47|325.49|321.39|10
1639861940000|2021-12-18 21:12:20|325.56|321.46|325.56|321.46|325.56|321.46|325.56|321.46|1
1639861950000|2021-12-18 21:12:30|325.54|321.44|325.64|321.54|325.65|321.55|325.54|321.44|15
1639861960000|2021-12-18 21:12:40|325.63|321.53|325.72|321.62|325.78|321.68|325.63|321.53|11
1639861970000|2021-12-18 21:12:50|325.66|321.56|325.76|321.66|325.8|321.7|325.66|321.56|10
1639861980000|2021-12-18 21:13:00|325.75|321.65|325.53|321.43|325.75|321.65|325.53|321.43|13
1639861990000|2021-12-18 21:13:10|325.52|321.42|325.57|321.47|325.58|321.48|325.52|321.42|6
1639862000000|2021-12-18 21:13:20|325.56|321.46|325.56|321.46|325.58|321.48|325.56|321.46|4
1639862010000|2021-12-18 21:13:30|325.55|321.45|325.64|321.54|325.64|321.54|325.55|321.45|6
1639862020000|2021-12-18 21:13:40|325.65|321.55|325.82|321.72|325.87|321.77|325.65|321.55|12
1639862030000|2021-12-18 21:13:50|325.85|321.75|325.84|321.74|325.85|321.75|325.83|321.73|3
1639862040000|2021-12-18 21:14:00|325.89|321.79|325.79|321.69|325.89|321.79|325.77|321.67|8
1639862050000|2021-12-18 21:14:10|325.82|321.72|325.65|321.55|325.88|321.78|325.63|321.53|26
1639862060000|2021-12-18 21:14:20|325.66|321.56|325.43|321.33|325.66|321.56|325.43|321.33|17
1639862070000|2021-12-18 21:14:30|325.44|321.34|325.44|321.34|325.45|321.35|325.41|321.31|9
1639862080000|2021-12-18 21:14:40|325.38|321.28|325.42|321.32|325.42|321.32|325.3|321.2|18
1639862090000|2021-12-18 21:14:50|325.37|321.27|325.41|321.31|325.46|321.36|325.33|321.23|12
1639862100000|2021-12-18 21:15:00|325.37|321.27|325.24|321.14|325.41|321.31|325.24|321.14|12
1639862110000|2021-12-18 21:15:10|325.4|321.3|325.29|321.19|325.43|321.33|325.26|321.16|23
1639862120000|2021-12-18 21:15:20|325.3|321.2|325.3|321.2|325.3|321.2|325.27|321.17|9
1639862130000|2021-12-18 21:15:30|325.23|321.13|325.22|321.12|325.23|321.13|325.13|321.03|4
1639862140000|2021-12-18 21:15:40|325.21|321.11|325.41|321.31|325.42|321.32|325.21|321.11|8
1639862150000|2021-12-18 21:15:50|325.42|321.32|325.41|321.31|325.42|321.32|325.29|321.19|13
1639862160000|2021-12-18 21:16:00|325.4|321.3|325.43|321.33|325.52|321.42|325.39|321.29|14
1639862170000|2021-12-18 21:16:10|325.42|321.32|325.43|321.33|325.44|321.34|325.29|321.19|10
1639862180000|2021-12-18 21:16:20|325.42|321.32|325.41|321.31|325.45|321.35|325.34|321.24|10
1639862190000|2021-12-18 21:16:30|325.4|321.3|325.32|321.22|325.42|321.32|325.28|321.18|12
1639862200000|2021-12-18 21:16:40|325.33|321.23|325.36|321.26|325.39|321.29|325.29|321.19|16
1639862210000|2021-12-18 21:16:50|325.35|321.25|325.47|321.37|325.54|321.44|325.35|321.25|12
1639862220000|2021-12-18 21:17:00|325.46|321.36|325.48|321.38|325.48|321.38|325.37|321.27|18
1639862230000|2021-12-18 21:17:10|325.47|321.37|325.44|321.34|325.48|321.38|325.42|321.32|12
1639862240000|2021-12-18 21:17:20|325.37|321.27|325.29|321.19|325.39|321.29|325.28|321.18|11
1639862250000|2021-12-18 21:17:30|325.28|321.18|325.31|321.21|325.31|321.21|325.27|321.17|7
1639862260000|2021-12-18 21:17:40|325.22|321.12|325.4|321.3|325.4|321.3|325.22|321.12|11
1639862270000|2021-12-18 21:17:50|325.37|321.27|325.39|321.29|325.4|321.3|325.37|321.27|3
1639862280000|2021-12-18 21:18:00|325.2|321.1|325.29|321.19|325.29|321.19|325.2|321.1|3
1639862290000|2021-12-18 21:18:10|325.32|321.22|325.25|321.15|325.33|321.23|325.25|321.15|10
1639862300000|2021-12-18 21:18:20|325.26|321.16|325.26|321.16|325.26|321.16|325.21|321.11|4
1639862310000|2021-12-18 21:18:30|325.27|321.17|325.26|321.16|325.27|321.17|325.26|321.16|2
1639862320000|2021-12-18 21:18:40|325.27|321.17|325.31|321.21|325.31|321.21|325.26|321.16|5
1639862330000|2021-12-18 21:18:50|325.3|321.2|325.29|321.19|325.37|321.27|325.29|321.19|12
1639862340000|2021-12-18 21:19:00|325.34|321.24|325.36|321.26|325.37|321.27|325.31|321.21|8
1639862350000|2021-12-18 21:19:10|325.37|321.27|325.37|321.27|325.37|321.27|325.37|321.27|1
1639862360000|2021-12-18 21:19:20|325.38|321.28|325.4|321.3|325.4|321.3|325.38|321.28|2
1639862370000|2021-12-18 21:19:30|325.33|321.23|325.34|321.24|325.44|321.34|325.3|321.2|9
1639862380000|2021-12-18 21:19:40|325.35|321.25|325.38|321.28|325.48|321.38|325.35|321.25|17
1639862390000|2021-12-18 21:19:50|325.35|321.25|325.38|321.28|325.46|321.36|325.35|321.25|7
1639862400000|2021-12-18 21:20:00|325.43|321.33|325.38|321.28|325.49|321.39|325.37|321.27|8
1639862410000|2021-12-18 21:20:10|325.37|321.27|325.44|321.34|325.46|321.36|325.36|321.26|11
1639862420000|2021-12-18 21:20:20|325.39|321.29|325.47|321.37|325.47|321.37|325.36|321.26|16
1639862430000|2021-12-18 21:20:30|325.38|321.28|325.44|321.34|325.47|321.37|325.34|321.24|19
1639862440000|2021-12-18 21:20:40|325.36|321.26|325.44|321.34|325.44|321.34|325.26|321.16|10
1639862450000|2021-12-18 21:20:50|325.36|321.26|325.44|321.34|325.49|321.39|325.36|321.26|6
1639862460000|2021-12-18 21:21:00|325.39|321.29|325.44|321.34|325.48|321.38|325.35|321.25|9
1639862470000|2021-12-18 21:21:10|325.43|321.33|325.41|321.31|325.45|321.35|325.34|321.24|18
1639862480000|2021-12-18 21:21:20|325.4|321.3|325.31|321.21|325.41|321.31|325.28|321.18|12
1639862490000|2021-12-18 21:21:30|325.34|321.24|325.25|321.15|325.34|321.24|325.25|321.15|7
1639862500000|2021-12-18 21:21:40|325.34|321.24|325.41|321.31|325.44|321.34|325.34|321.24|6
1639862510000|2021-12-18 21:21:50|325.42|321.32|325.46|321.36|325.54|321.44|325.34|321.24|17
1639862520000|2021-12-18 21:22:00|325.48|321.38|325.37|321.27|325.48|321.38|325.37|321.27|10
1639862530000|2021-12-18 21:22:10|325.46|321.36|325.37|321.27|325.46|321.36|325.34|321.24|11
1639862540000|2021-12-18 21:22:20|325.45|321.35|325.37|321.27|325.45|321.35|325.37|321.27|2
1639862550000|2021-12-18 21:22:30|325.5|321.4|325.48|321.38|325.51|321.41|325.46|321.36|9
1639862560000|2021-12-18 21:22:40|325.47|321.37|325.47|321.37|325.48|321.38|325.34|321.24|6
1639862570000|2021-12-18 21:22:50|325.46|321.36|325.32|321.22|325.46|321.36|325.32|321.22|8
1639862580000|2021-12-18 21:23:00|325.23|321.13|325.35|321.25|325.37|321.27|325.23|321.13|7
1639862590000|2021-12-18 21:23:10|325.37|321.27|325.39|321.29|325.44|321.34|325.33|321.23|11
1639862600000|2021-12-18 21:23:20|325.33|321.23|325.42|321.32|325.42|321.32|325.33|321.23|7
1639862610000|2021-12-18 21:23:30|325.44|321.34|325.36|321.26|325.44|321.34|325.28|321.18|10
1639862620000|2021-12-18 21:23:40|325.3|321.2|325.19|321.09|325.36|321.26|325.05|320.95|14
1639862630000|2021-12-18 21:23:50|325.18|321.08|325.15|321.05|325.18|321.08|325.06|320.96|5
1639862640000|2021-12-18 21:24:00|325.14|321.04|325.26|321.16|325.27|321.17|325.09|320.99|19
1639862650000|2021-12-18 21:24:10|325.25|321.15|325.32|321.22|325.33|321.23|325.17|321.07|8
1639862660000|2021-12-18 21:24:20|325.21|321.11|325.28|321.18|325.37|321.27|325.21|321.11|13
1639862670000|2021-12-18 21:24:30|325.23|321.13|325.14|321.04|325.29|321.19|325.14|321.04|10
1639862680000|2021-12-18 21:24:40|325.15|321.05|325.26|321.16|325.26|321.16|325.12|321.02|7
1639862690000|2021-12-18 21:24:50|325.19|321.09|325.29|321.19|325.31|321.21|325.15|321.05|12
1639862700000|2021-12-18 21:25:00|325.3|321.2|325.3|321.2|325.3|321.2|325.16|321.06|7
1639862710000|2021-12-18 21:25:10|325.32|321.22|325.25|321.15|325.32|321.22|325.13|321.03|11
1639862720000|2021-12-18 21:25:20|325.1|321|325.24|321.14|325.27|321.17|325.1|321|8
1639862730000|2021-12-18 21:25:30|325.17|321.07|325.22|321.12|325.24|321.14|325.16|321.06|10
1639862740000|2021-12-18 21:25:40|325.2|321.1|325.2|321.1|325.24|321.14|325.08|320.98|9
1639862750000|2021-12-18 21:25:50|325.23|321.13|325.14|321.04|325.23|321.13|325.13|321.03|11
1639862760000|2021-12-18 21:26:00|325.19|321.09|325.12|321.02|325.21|321.11|325.03|320.93|17
1639862770000|2021-12-18 21:26:10|325.13|321.03|325.09|320.99|325.13|321.03|325.09|320.99|4
1639862780000|2021-12-18 21:26:20|325.12|321.02|325.11|321.01|325.12|321.02|325.11|321.01|2
1639862790000|2021-12-18 21:26:30|325.1|321|325.07|320.97|325.1|321|325.01|320.91|22
1639862800000|2021-12-18 21:26:40|325.09|320.99|325.08|320.98|325.09|320.99|325.08|320.98|2
1639862810000|2021-12-18 21:26:50|325.09|320.99|325.17|321.07|325.2|321.1|325.09|320.99|15
1639862820000|2021-12-18 21:27:00|325.16|321.06|325.15|321.05|325.17|321.07|325.03|320.93|12
1639862830000|2021-12-18 21:27:10|325.13|321.03|325.04|320.94|325.15|321.05|325.03|320.93|5
1639862840000|2021-12-18 21:27:20|325.12|321.02|325.26|321.16|325.27|321.17|325.08|320.98|16
1639862850000|2021-12-18 21:27:30|325.29|321.19|325.16|321.06|325.38|321.28|325.13|321.03|20
1639862860000|2021-12-18 21:27:40|325.17|321.07|325.17|321.07|325.17|321.07|325.12|321.02|10
1639862870000|2021-12-18 21:27:50|325.1|321|325.1|321|325.11|321.01|325.09|320.99|7
1639862880000|2021-12-18 21:28:00|325.11|321.01|325.14|321.04|325.19|321.09|325.11|321.01|11
1639862890000|2021-12-18 21:28:10|325.13|321.03|325.23|321.13|325.23|321.13|325.09|320.99|8
1639862900000|2021-12-18 21:28:20|325.24|321.14|325.26|321.16|325.27|321.17|325.16|321.06|11
1639862910000|2021-12-18 21:28:30|325.25|321.15|325.3|321.2|325.3|321.2|325.18|321.08|16
1639862920000|2021-12-18 21:28:40|325.29|321.19|325.31|321.21|325.31|321.21|325.24|321.14|8
1639862930000|2021-12-18 21:28:50|325.29|321.19|325.3|321.2|325.31|321.21|325.16|321.06|13
1639862940000|2021-12-18 21:29:00|325.31|321.21|325.45|321.35|325.46|321.36|325.31|321.21|15
1639862950000|2021-12-18 21:29:10|325.44|321.34|325.44|321.34|325.46|321.36|325.41|321.31|11
1639862960000|2021-12-18 21:29:20|325.45|321.35|325.44|321.34|325.5|321.4|325.36|321.26|11
1639862970000|2021-12-18 21:29:30|325.45|321.35|325.35|321.25|325.46|321.36|325.33|321.23|12
1639862980000|2021-12-18 21:29:40|325.45|321.35|325.34|321.24|325.45|321.35|325.3|321.2|5
1639862990000|2021-12-18 21:29:50|325.45|321.35|325.4|321.3|325.45|321.35|325.4|321.3|4
1639863000000|2021-12-18 21:30:00|325.45|321.35|325.54|321.44|325.54|321.44|325.39|321.29|18
1639863010000|2021-12-18 21:30:10|325.55|321.45|325.54|321.44|325.55|321.45|325.54|321.44|2
1639863020000|2021-12-18 21:30:20|325.56|321.46|325.57|321.47|325.57|321.47|325.51|321.41|3
1639863030000|2021-12-18 21:30:30|325.55|321.45|325.47|321.37|325.55|321.45|325.47|321.37|6
1639863040000|2021-12-18 21:30:40|325.52|321.42|325.62|321.52|325.63|321.53|325.52|321.42|10
1639863050000|2021-12-18 21:30:50|325.63|321.53|325.51|321.41|325.63|321.53|325.46|321.36|8
1639863060000|2021-12-18 21:31:00|325.5|321.4|325.48|321.38|325.52|321.42|325.47|321.37|11
1639863070000|2021-12-18 21:31:10|325.47|321.37|325.47|321.37|325.47|321.37|325.47|321.37|1
1639863080000|2021-12-18 21:31:20|325.46|321.36|325.51|321.41|325.61|321.51|325.43|321.33|9
1639863090000|2021-12-18 21:31:30|325.55|321.45|325.4|321.3|325.55|321.45|325.37|321.27|18
1639863100000|2021-12-18 21:31:40|325.38|321.28|325.39|321.29|325.48|321.38|325.37|321.27|10
1639863110000|2021-12-18 21:31:50|325.38|321.28|325.49|321.39|325.51|321.41|325.34|321.24|11
1639863120000|2021-12-18 21:32:00|325.5|321.4|325.44|321.34|325.51|321.41|325.43|321.33|14
1639863130000|2021-12-18 21:32:10|325.45|321.35|325.45|321.35|325.46|321.36|325.45|321.35|3
1639863140000|2021-12-18 21:32:20|325.44|321.34|325.49|321.39|325.51|321.41|325.44|321.34|7
1639863150000|2021-12-18 21:32:30|325.48|321.38|325.54|321.44|325.65|321.55|325.48|321.38|17
1639863160000|2021-12-18 21:32:40|325.55|321.45|325.62|321.52|325.62|321.52|325.53|321.43|8
1639863170000|2021-12-18 21:32:50|325.66|321.56|325.71|321.61|325.74|321.64|325.66|321.56|7
1639863180000|2021-12-18 21:33:00|325.72|321.62|325.71|321.61|325.81|321.71|325.71|321.61|12
1639863190000|2021-12-18 21:33:10|325.72|321.62|325.68|321.58|325.74|321.64|325.68|321.58|14
1639863200000|2021-12-18 21:33:20|325.74|321.64|325.72|321.62|325.79|321.69|325.62|321.52|12
1639863210000|2021-12-18 21:33:30|325.73|321.63|325.78|321.68|325.78|321.68|325.65|321.55|10
1639863220000|2021-12-18 21:33:40|325.73|321.63|325.66|321.56|325.74|321.64|325.66|321.56|10
1639863230000|2021-12-18 21:33:50|325.65|321.55|325.65|321.55|325.66|321.56|325.58|321.48|8
1639863240000|2021-12-18 21:34:00|325.66|321.56|325.67|321.57|325.68|321.58|325.61|321.51|9
1639863250000|2021-12-18 21:34:10|325.66|321.56|325.57|321.47|325.69|321.59|325.56|321.46|18
1639863260000|2021-12-18 21:34:20|325.62|321.52|325.63|321.53|325.69|321.59|325.55|321.45|19
1639863270000|2021-12-18 21:34:30|325.7|321.6|325.68|321.58|325.74|321.64|325.61|321.51|14
1639863280000|2021-12-18 21:34:40|325.66|321.56|325.72|321.62|325.74|321.64|325.64|321.54|8
1639863290000|2021-12-18 21:34:50|325.73|321.63|325.72|321.62|325.75|321.65|325.69|321.59|10
1639863300000|2021-12-18 21:35:00|325.71|321.61|325.79|321.69|325.79|321.69|325.67|321.57|15
1639863310000|2021-12-18 21:35:10|325.73|321.63|325.68|321.58|325.73|321.63|325.68|321.58|3
1639863320000|2021-12-18 21:35:20|325.66|321.56|325.7|321.6|325.7|321.6|325.66|321.56|11
1639863330000|2021-12-18 21:35:30|325.78|321.68|325.86|321.76|325.93|321.83|325.73|321.63|19
1639863340000|2021-12-18 21:35:40|325.83|321.73|325.76|321.66|325.9|321.8|325.75|321.65|19
1639863350000|2021-12-18 21:35:50|325.73|321.63|325.75|321.65|325.91|321.81|325.7|321.6|10
1639863360000|2021-12-18 21:36:00|325.81|321.71|325.91|321.81|325.91|321.81|325.75|321.65|14
1639863370000|2021-12-18 21:36:10|325.93|321.83|326.03|321.93|326.14|322.04|325.91|321.81|10
1639863380000|2021-12-18 21:36:20|326.01|321.91|326.2|322.1|326.2|322.1|326.01|321.91|6
1639863390000|2021-12-18 21:36:30|326.21|322.11|326.19|322.09|326.21|322.11|326.18|322.08|3
1639863400000|2021-12-18 21:36:40|326.24|322.14|326.19|322.09|326.24|322.14|326.18|322.08|8
1639863410000|2021-12-18 21:36:50|326.2|322.1|326.06|321.96|326.24|322.14|326.05|321.95|15
1639863420000|2021-12-18 21:37:00|326.09|321.99|326.12|322.02|326.13|322.03|326.08|321.98|10
1639863430000|2021-12-18 21:37:10|326.09|321.99|326.09|321.99|326.17|322.07|326.09|321.99|10
1639863440000|2021-12-18 21:37:20|326.12|322.02|326.23|322.13|326.23|322.13|326.09|321.99|13
1639863450000|2021-12-18 21:37:30|326.21|322.11|326.18|322.08|326.23|322.13|326.18|322.08|4
1639863460000|2021-12-18 21:37:40|326.11|322.01|326.16|322.06|326.18|322.08|326.11|322.01|5
1639863470000|2021-12-18 21:37:50|326.14|322.04|326.16|322.06|326.16|322.06|326.14|322.04|2
1639863480000|2021-12-18 21:38:00|326.17|322.07|326.17|322.07|326.29|322.19|326.11|322.01|19
1639863490000|2021-12-18 21:38:10|326.18|322.08|326.14|322.04|326.18|322.08|326.13|322.03|9
1639863500000|2021-12-18 21:38:20|326.15|322.05|326.03|321.93|326.15|322.05|326.03|321.93|5
1639863510000|2021-12-18 21:38:30|326.04|321.94|326.09|321.99|326.14|322.04|326.04|321.94|5
1639863520000|2021-12-18 21:38:40|326.08|321.98|325.7|321.6|326.09|321.99|325.69|321.59|20
1639863530000|2021-12-18 21:38:50|325.69|321.59|325.7|321.6|325.71|321.61|325.67|321.57|15
1639863540000|2021-12-18 21:39:00|325.69|321.59|325.67|321.57|325.76|321.66|325.67|321.57|13
1639863550000|2021-12-18 21:39:10|325.71|321.61|325.77|321.67|325.83|321.73|325.71|321.61|8
1639863560000|2021-12-18 21:39:20|325.8|321.7|325.91|321.81|325.94|321.84|325.78|321.68|17
1639863570000|2021-12-18 21:39:30|325.93|321.83|326.18|322.08|326.18|322.08|325.92|321.82|8
1639863580000|2021-12-18 21:39:40|326.19|322.09|326.2|322.1|326.2|322.1|326.19|322.09|2
1639863590000|2021-12-18 21:39:50|326.14|322.04|326.11|322.01|326.24|322.14|326.1|322|9
1639863600000|2021-12-18 21:40:00|326.07|321.97|326.13|322.03|326.13|322.03|326.07|321.97|5
1639863610000|2021-12-18 21:40:10|326.1|322|326.12|322.02|326.12|322.02|326.1|322|5
1639863620000|2021-12-18 21:40:20|326.11|322.01|326.22|322.12|326.26|322.16|326.11|322.01|12
1639863630000|2021-12-18 21:40:30|326.27|322.17|326.27|322.17|326.27|322.17|326.22|322.12|3
1639863640000|2021-12-18 21:40:40|326.26|322.16|326.27|322.17|326.27|322.17|326.22|322.12|4
1639863650000|2021-12-18 21:40:50|326.26|322.16|326.28|322.18|326.32|322.22|326.2|322.1|8
1639863660000|2021-12-18 21:41:00|326.3|322.2|326.3|322.2|326.32|322.22|326.19|322.09|11
1639863670000|2021-12-18 21:41:10|326.32|322.22|326.32|322.22|326.32|322.22|326.31|322.21|5
1639863680000|2021-12-18 21:41:20|326.28|322.18|326.32|322.22|326.32|322.22|326.28|322.18|3
1639863690000|2021-12-18 21:41:30|326.28|322.18|326.32|322.22|326.34|322.24|326.28|322.18|5
1639863700000|2021-12-18 21:41:40|326.34|322.24|326.34|322.24|326.35|322.25|326.29|322.19|6
1639863710000|2021-12-18 21:41:50|326.35|322.25|326.36|322.26|326.36|322.26|326.24|322.14|11
1639863720000|2021-12-18 21:42:00|326.37|322.27|326.36|322.26|326.39|322.29|326.25|322.15|12
1639863730000|2021-12-18 21:42:10|326.37|322.27|326.38|322.28|326.38|322.28|326.36|322.26|10
1639863740000|2021-12-18 21:42:20|326.37|322.27|326.4|322.3|326.41|322.31|326.35|322.25|17
1639863750000|2021-12-18 21:42:30|326.39|322.29|326.4|322.3|326.4|322.3|326.39|322.29|2
1639863760000|2021-12-18 21:42:40|326.39|322.29|326.37|322.27|326.39|322.29|326.37|322.27|2
1639863770000|2021-12-18 21:42:50|326.36|322.26|326.29|322.19|326.36|322.26|326.29|322.19|10
1639863780000|2021-12-18 21:43:00|326.15|322.05|326.37|322.27|326.37|322.27|326.15|322.05|9
1639863790000|2021-12-18 21:43:10|326.31|322.21|326.19|322.09|326.4|322.3|326.1|322|16
1639863800000|2021-12-18 21:43:20|326.11|322.01|326.18|322.08|326.2|322.1|326.11|322.01|9
1639863810000|2021-12-18 21:43:30|326.19|322.09|326.32|322.22|326.45|322.35|326.13|322.03|19
1639863820000|2021-12-18 21:43:40|326.31|322.21|326.31|322.21|326.39|322.29|326.28|322.18|13
1639863830000|2021-12-18 21:43:50|326.3|322.2|326.27|322.17|326.3|322.2|326.21|322.11|10
1639863840000|2021-12-18 21:44:00|326.28|322.18|326.21|322.11|326.29|322.19|326.14|322.04|12
1639863850000|2021-12-18 21:44:10|326.26|322.16|326.26|322.16|326.28|322.18|326.25|322.15|7
1639863860000|2021-12-18 21:44:20|326.27|322.17|326.12|322.02|326.28|322.18|326.1|322|17
1639863870000|2021-12-18 21:44:30|326.09|321.99|326.12|322.02|326.12|322.02|326.04|321.94|6
1639863880000|2021-12-18 21:44:40|326.13|322.03|326.12|322.02|326.13|322.03|326.12|322.02|2
1639863890000|2021-12-18 21:44:50|326.1|322|326.12|322.02|326.14|322.04|326.09|321.99|9
1639863900000|2021-12-18 21:45:00|326.13|322.03|325.94|321.84|326.17|322.07|325.93|321.83|18
1639863910000|2021-12-18 21:45:10|325.91|321.81|325.97|321.87|326.05|321.95|325.91|321.81|11
1639863920000|2021-12-18 21:45:20|325.96|321.86|326.08|321.98|326.09|321.99|325.96|321.86|11
1639863930000|2021-12-18 21:45:30|326.07|321.97|325.77|321.67|326.07|321.97|325.77|321.67|12
1639863940000|2021-12-18 21:45:40|325.78|321.68|325.71|321.61|325.78|321.68|325.66|321.56|15
1639863950000|2021-12-18 21:45:50|325.69|321.59|325.67|321.57|325.78|321.68|325.67|321.57|9
1639863960000|2021-12-18 21:46:00|325.66|321.56|325.68|321.58|325.77|321.67|325.66|321.56|12
1639863970000|2021-12-18 21:46:10|325.75|321.65|325.79|321.69|325.79|321.69|325.69|321.59|10
1639863980000|2021-12-18 21:46:20|325.72|321.62|326.06|321.96|326.06|321.96|325.68|321.58|11
1639863990000|2021-12-18 21:46:30|325.96|321.86|326.3|322.2|326.3|322.2|325.94|321.84|9
1639864000000|2021-12-18 21:46:40|326.26|322.16|326.23|322.13|326.26|322.16|326.22|322.12|6
1639864010000|2021-12-18 21:46:50|326.27|322.17|326.23|322.13|326.27|322.17|326.11|322.01|4
1639864020000|2021-12-18 21:47:00|326.22|322.12|326.22|322.12|326.25|322.15|326.22|322.12|6
1639864030000|2021-12-18 21:47:10|326.21|322.11|326.14|322.04|326.22|322.12|326.14|322.04|5
1639864040000|2021-12-18 21:47:20|326.1|322|326.08|321.98|326.1|322|326.05|321.95|9
1639864050000|2021-12-18 21:47:30|325.94|321.84|326.08|321.98|326.08|321.98|325.94|321.84|7
1639864060000|2021-12-18 21:47:40|326.06|321.96|325.8|321.7|326.08|321.98|325.76|321.66|16
1639864070000|2021-12-18 21:47:50|325.81|321.71|325.89|321.79|325.91|321.81|325.81|321.71|5
1639864080000|2021-12-18 21:48:00|325.9|321.8|325.99|321.89|326.04|321.94|325.9|321.8|8
1639864090000|2021-12-18 21:48:10|325.98|321.88|325.99|321.89|325.99|321.89|325.98|321.88|2
1639864100000|2021-12-18 21:48:20|326.04|321.94|325.98|321.88|326.04|321.94|325.96|321.86|6
1639864110000|2021-12-18 21:48:30|325.99|321.89|326|321.9|326|321.9|325.98|321.88|5
1639864120000|2021-12-18 21:48:40|325.98|321.88|325.88|321.78|325.99|321.89|325.87|321.77|10
1639864130000|2021-12-18 21:48:50|325.91|321.81|325.92|321.82|325.97|321.87|325.87|321.77|11
1639864140000|2021-12-18 21:49:00|325.97|321.87|325.88|321.78|326.01|321.91|325.88|321.78|9
1639864150000|2021-12-18 21:49:10|325.86|321.76|325.88|321.78|325.89|321.79|325.86|321.76|8
1639864160000|2021-12-18 21:49:20|325.89|321.79|325.9|321.8|325.9|321.8|325.88|321.78|12
1639864170000|2021-12-18 21:49:30|325.94|321.84|326.16|322.06|326.22|322.12|325.94|321.84|13
1639864180000|2021-12-18 21:49:40|326.17|322.07|326.16|322.06|326.19|322.09|326.16|322.06|10
1639864190000|2021-12-18 21:49:50|326.17|322.07|326.16|322.06|326.17|322.07|326.16|322.06|4
1639864200000|2021-12-18 21:50:00|326.17|322.07|326.06|321.96|326.18|322.08|326.06|321.96|10
1639864210000|2021-12-18 21:50:10|326.15|322.05|326.12|322.02|326.16|322.06|326.12|322.02|4
1639864220000|2021-12-18 21:50:20|326.05|321.95|326.16|322.06|326.16|322.06|326.05|321.95|13
1639864230000|2021-12-18 21:50:30|326.17|322.07|326.31|322.21|326.31|322.21|326.16|322.06|15
1639864240000|2021-12-18 21:50:40|326.27|322.17|326.26|322.16|326.27|322.17|326.22|322.12|3
1639864250000|2021-12-18 21:50:50|326.28|322.18|326.27|322.17|326.28|322.18|326.27|322.17|2
1639864260000|2021-12-18 21:51:00|326.25|322.15|326.27|322.17|326.28|322.18|326.25|322.15|4
1639864270000|2021-12-18 21:51:10|326.28|322.18|326.3|322.2|326.31|322.21|326.28|322.18|4
1639864280000|2021-12-18 21:51:20|326.31|322.21|326.27|322.17|326.31|322.21|326.25|322.15|11
1639864290000|2021-12-18 21:51:30|326.26|322.16|326.35|322.25|326.37|322.27|326.23|322.13|19
1639864300000|2021-12-18 21:51:40|326.33|322.23|326.31|322.21|326.35|322.25|326.2|322.1|10
1639864310000|2021-12-18 21:51:50|326.3|322.2|326.3|322.2|326.3|322.2|326.3|322.2|1
1639864320000|2021-12-18 21:52:00|326.31|322.21|326.19|322.09|326.31|322.21|326.11|322.01|14
1639864330000|2021-12-18 21:52:10|326.2|322.1|326.2|322.1|326.21|322.11|326.19|322.09|4
1639864340000|2021-12-18 21:52:20|326.19|322.09|326.38|322.28|326.39|322.29|326.19|322.09|13
1639864350000|2021-12-18 21:52:30|326.39|322.29|326.3|322.2|326.48|322.38|326.3|322.2|15
1639864360000|2021-12-18 21:52:40|326.29|322.19|326.3|322.2|326.3|322.2|326.29|322.19|2
1639864370000|2021-12-18 21:52:50|326.45|322.35|326.5|322.4|326.55|322.45|326.44|322.34|9
1639864380000|2021-12-18 21:53:00|326.49|322.39|326.34|322.24|326.5|322.4|326.33|322.23|10
1639864390000|2021-12-18 21:53:10|326.35|322.25|326.44|322.34|326.44|322.34|326.35|322.25|12
1639864400000|2021-12-18 21:53:20|326.43|322.33|326.41|322.31|326.44|322.34|326.37|322.27|10
1639864410000|2021-12-18 21:53:30|326.4|322.3|326.44|322.34|326.51|322.41|326.37|322.27|10
1639864420000|2021-12-18 21:53:40|326.43|322.33|326.44|322.34|326.44|322.34|326.42|322.32|4
1639864430000|2021-12-18 21:53:50|326.43|322.33|326.44|322.34|326.44|322.34|326.43|322.33|2
1639864440000|2021-12-18 21:54:00|326.46|322.36|326.41|322.31|326.46|322.36|326.36|322.26|7
1639864450000|2021-12-18 21:54:10|326.42|322.32|326.48|322.38|326.48|322.38|326.42|322.32|5
1639864460000|2021-12-18 21:54:20|326.44|322.34|326.46|322.36|326.46|322.36|326.43|322.33|6
1639864470000|2021-12-18 21:54:30|326.44|322.34|326.41|322.31|326.44|322.34|326.38|322.28|11
1639864480000|2021-12-18 21:54:40|326.42|322.32|326.39|322.29|326.42|322.32|326.37|322.27|8
1639864490000|2021-12-18 21:54:50|326.4|322.3|326.38|322.28|326.42|322.32|326.38|322.28|6
1639864500000|2021-12-18 21:55:00|326.39|322.29|326.38|322.28|326.4|322.3|326.38|322.28|3
1639864510000|2021-12-18 21:55:10|326.36|322.26|326.36|322.26|326.36|322.26|326.36|322.26|1
1639864520000|2021-12-18 21:55:20|326.38|322.28|326.37|322.27|326.38|322.28|326.37|322.27|2
1639864540000|2021-12-18 21:55:40|326.33|322.23|326.37|322.27|326.42|322.32|326.27|322.17|7
1639864550000|2021-12-18 21:55:50|326.38|322.28|326.39|322.29|326.4|322.3|326.28|322.18|5
1639864560000|2021-12-18 21:56:00|326.38|322.28|326.45|322.35|326.47|322.37|326.38|322.28|8
1639864570000|2021-12-18 21:56:10|326.46|322.36|326.4|322.3|326.46|322.36|326.39|322.29|8
1639864580000|2021-12-18 21:56:20|326.41|322.31|326.32|322.22|326.42|322.32|326.32|322.22|5
1639864590000|2021-12-18 21:56:30|326.31|322.21|326.44|322.34|326.44|322.34|326.31|322.21|8
1639864600000|2021-12-18 21:56:40|326.41|322.31|326.36|322.26|326.42|322.32|326.36|322.26|11
1639864610000|2021-12-18 21:56:50|326.34|322.24|326.36|322.26|326.39|322.29|326.24|322.14|13
1639864620000|2021-12-18 21:57:00|326.31|322.21|326.41|322.31|326.44|322.34|326.31|322.21|11
1639864630000|2021-12-18 21:57:10|326.39|322.29|326.39|322.29|326.41|322.31|326.39|322.29|7
1639864640000|2021-12-18 21:57:20|326.4|322.3|326.4|322.3|326.4|322.3|326.4|322.3|1
1639864650000|2021-12-18 21:57:30|326.41|322.31|326.49|322.39|326.49|322.39|326.39|322.29|6
1639864660000|2021-12-18 21:57:40|326.44|322.34|326.37|322.27|326.46|322.36|326.37|322.27|6
1639864670000|2021-12-18 21:57:50|326.44|322.34|326.38|322.28|326.44|322.34|326.32|322.22|10
1639864680000|2021-12-18 21:58:00|326.37|322.27|326.37|322.27|326.42|322.32|326.27|322.17|7
1639864690000|2021-12-18 21:58:10|326.43|322.33|326.41|322.31|326.43|322.33|326.3|322.2|14
1639864700000|2021-12-18 21:58:20|326.4|322.3|326.4|322.3|326.42|322.32|326.34|322.24|10
1639864710000|2021-12-18 21:58:30|326.39|322.29|326.39|322.29|326.4|322.3|326.37|322.27|4
1639864720000|2021-12-18 21:58:40|326.32|322.22|326.4|322.3|326.43|322.33|326.32|322.22|9
1639864730000|2021-12-18 21:58:50|326.43|322.33|326.47|322.37|326.48|322.38|326.38|322.28|12
1639864740000|2021-12-18 21:59:00|326.49|322.39|326.53|322.43|326.6|322.5|326.4|322.3|15
1639864750000|2021-12-18 21:59:10|326.52|322.42|326.52|322.42|326.53|322.43|326.52|322.42|3
1639864760000|2021-12-18 21:59:20|326.51|322.41|326.52|322.42|326.53|322.43|326.51|322.41|10
1639864770000|2021-12-18 21:59:30|326.53|322.43|326.64|322.54|326.64|322.54|326.51|322.41|10
1639864780000|2021-12-18 21:59:40|326.65|322.55|326.65|322.55|326.72|322.62|326.58|322.48|14
1639864790000|2021-12-18 21:59:50|326.64|322.54|326.71|322.61|326.71|322.61|326.64|322.54|12
1639864800000|2021-12-18 22:00:00|326.65|322.55|326.66|322.56|326.66|322.56|326.64|322.54|7
1639864810000|2021-12-18 22:00:10|326.65|322.55|326.65|322.55|326.65|322.55|326.65|322.55|1
1639864820000|2021-12-18 22:00:20|326.64|322.54|326.44|322.34|326.64|322.54|326.43|322.33|11
1639864830000|2021-12-18 22:00:30|326.43|322.33|326.28|322.18|326.46|322.36|326.28|322.18|14
1639864840000|2021-12-18 22:00:40|326.3|322.2|326.22|322.12|326.3|322.2|326.17|322.07|5
1639864850000|2021-12-18 22:00:50|326.23|322.13|326.18|322.08|326.23|322.13|326.18|322.08|3
1639864860000|2021-12-18 22:01:00|326.19|322.09|326.22|322.12|326.24|322.14|326.19|322.09|7
1639864870000|2021-12-18 22:01:10|326.23|322.13|326.31|322.21|326.31|322.21|326.22|322.12|14
1639864880000|2021-12-18 22:01:20|326.3|322.2|326.4|322.3|326.4|322.3|326.3|322.2|10
1639864890000|2021-12-18 22:01:30|326.43|322.33|326.43|322.33|326.43|322.33|326.43|322.33|1
1639864900000|2021-12-18 22:01:40|326.45|322.35|326.45|322.35|326.54|322.44|326.44|322.34|12
1639864910000|2021-12-18 22:01:50|326.47|322.37|326.48|322.38|326.51|322.41|326.46|322.36|7
1639864920000|2021-12-18 22:02:00|326.37|322.27|326.44|322.34|326.48|322.38|326.37|322.27|11
1639864930000|2021-12-18 22:02:10|326.42|322.32|326.33|322.23|326.42|322.32|326.31|322.21|12
1639864940000|2021-12-18 22:02:20|326.36|322.26|326.38|322.28|326.44|322.34|326.24|322.14|13
1639864950000|2021-12-18 22:02:30|326.37|322.27|326.42|322.32|326.45|322.35|326.34|322.24|11
1639864960000|2021-12-18 22:02:40|326.5|322.4|326.49|322.39|326.5|322.4|326.37|322.27|7
1639864970000|2021-12-18 22:02:50|326.5|322.4|326.39|322.29|326.5|322.4|326.39|322.29|8
1639864980000|2021-12-18 22:03:00|326.4|322.3|326.41|322.31|326.41|322.31|326.39|322.29|4
1639864990000|2021-12-18 22:03:10|326.38|322.28|326.34|322.24|326.43|322.33|326.32|322.22|12
1639865000000|2021-12-18 22:03:20|326.33|322.23|326.39|322.29|326.45|322.35|326.32|322.22|11
1639865010000|2021-12-18 22:03:30|326.37|322.27|326.41|322.31|326.43|322.33|326.37|322.27|12
1639865020000|2021-12-18 22:03:40|326.42|322.32|326.41|322.31|326.42|322.32|326.41|322.31|2
1639865030000|2021-12-18 22:03:50|326.36|322.26|326.34|322.24|326.37|322.27|326.34|322.24|7
1639865040000|2021-12-18 22:04:00|326.35|322.25|326.38|322.28|326.4|322.3|326.3|322.2|9
1639865050000|2021-12-18 22:04:10|326.36|322.26|326.4|322.3|326.42|322.32|326.36|322.26|4
1639865060000|2021-12-18 22:04:20|326.41|322.31|326.37|322.27|326.41|322.31|326.37|322.27|7
1639865070000|2021-12-18 22:04:30|326.35|322.25|326.37|322.27|326.37|322.27|326.31|322.21|7
1639865080000|2021-12-18 22:04:40|326.36|322.26|326.37|322.27|326.38|322.28|326.3|322.2|9
1639865090000|2021-12-18 22:04:50|326.38|322.28|326.4|322.3|326.42|322.32|326.3|322.2|14
1639865100000|2021-12-18 22:05:00|326.38|322.28|326.37|322.27|326.4|322.3|326.35|322.25|10
1639865110000|2021-12-18 22:05:10|326.25|322.15|326.33|322.23|326.39|322.29|326.24|322.14|6
1639865120000|2021-12-18 22:05:20|326.32|322.22|326.22|322.12|326.33|322.23|326.19|322.09|22
1639865130000|2021-12-18 22:05:30|326.29|322.19|326.16|322.06|326.29|322.19|326.12|322.02|14
1639865140000|2021-12-18 22:05:40|326.15|322.05|326.14|322.04|326.15|322.05|326.13|322.03|8
1639865150000|2021-12-18 22:05:50|326.13|322.03|326.15|322.05|326.15|322.05|326.13|322.03|3
1639865160000|2021-12-18 22:06:00|326.19|322.09|326.19|322.09|326.19|322.09|326.19|322.09|1
1639865170000|2021-12-18 22:06:10|326.2|322.1|326.24|322.14|326.24|322.14|326.2|322.1|6
1639865180000|2021-12-18 22:06:20|326.25|322.15|326.28|322.18|326.28|322.18|326.25|322.15|4
1639865190000|2021-12-18 22:06:30|326.27|322.17|326.21|322.11|326.3|322.2|326.21|322.11|5
1639865200000|2021-12-18 22:06:40|326.23|322.13|326.32|322.22|326.36|322.26|326.23|322.13|6
1639865210000|2021-12-18 22:06:50|326.31|322.21|326.15|322.05|326.31|322.21|326.15|322.05|10
1639865220000|2021-12-18 22:07:00|326.14|322.04|326.08|321.98|326.14|322.04|326.07|321.97|13
1639865230000|2021-12-18 22:07:10|326.07|321.97|326.06|321.96|326.09|321.99|326.05|321.95|6
1639865240000|2021-12-18 22:07:20|326.05|321.95|326.03|321.93|326.06|321.96|325.99|321.89|12
1639865250000|2021-12-18 22:07:30|326.04|321.94|326.06|321.96|326.06|321.96|326|321.9|6
1639865260000|2021-12-18 22:07:40|326.07|321.97|326.06|321.96|326.08|321.98|326.01|321.91|7
1639865270000|2021-12-18 22:07:50|326.02|321.92|325.74|321.64|326.02|321.92|325.62|321.52|11
1639865280000|2021-12-18 22:08:00|325.75|321.65|325.73|321.63|325.75|321.65|325.67|321.57|8
1639865290000|2021-12-18 22:08:10|325.78|321.68|325.68|321.58|325.78|321.68|325.68|321.58|4
1639865300000|2021-12-18 22:08:20|325.7|321.6|325.7|321.6|325.71|321.61|325.68|321.58|4
1639865310000|2021-12-18 22:08:30|325.71|321.61|325.67|321.57|325.71|321.61|325.64|321.54|4
1639865320000|2021-12-18 22:08:40|325.68|321.58|325.68|321.58|325.68|321.58|325.68|321.58|1
1639865340000|2021-12-18 22:09:00|325.67|321.57|325.74|321.64|325.83|321.73|325.67|321.57|17
1639865350000|2021-12-18 22:09:10|325.73|321.63|325.72|321.62|325.73|321.63|325.72|321.62|2
1639865360000|2021-12-18 22:09:20|325.73|321.63|325.72|321.62|325.73|321.63|325.72|321.62|2
1639865370000|2021-12-18 22:09:30|325.7|321.6|325.72|321.62|325.73|321.63|325.7|321.6|6
1639865380000|2021-12-18 22:09:40|325.73|321.63|325.72|321.62|325.79|321.69|325.69|321.59|8
1639865390000|2021-12-18 22:09:50|325.73|321.63|325.73|321.63|325.8|321.7|325.72|321.62|7
1639865400000|2021-12-18 22:10:00|325.71|321.61|325.73|321.63|325.75|321.65|325.7|321.6|15
1639865410000|2021-12-18 22:10:10|325.74|321.64|325.75|321.65|325.86|321.76|325.73|321.63|10
1639865420000|2021-12-18 22:10:20|325.8|321.7|325.78|321.68|325.8|321.7|325.77|321.67|3
1639865430000|2021-12-18 22:10:30|325.8|321.7|325.78|321.68|325.8|321.7|325.74|321.64|4
1639865440000|2021-12-18 22:10:40|325.77|321.67|325.71|321.61|325.79|321.69|325.71|321.61|6
1639865450000|2021-12-18 22:10:50|325.7|321.6|325.82|321.72|325.82|321.72|325.7|321.6|9
1639865460000|2021-12-18 22:11:00|325.74|321.64|325.74|321.64|325.74|321.64|325.74|321.64|1
1639865470000|2021-12-18 22:11:10|325.71|321.61|325.71|321.61|325.74|321.64|325.71|321.61|3
1639865480000|2021-12-18 22:11:20|325.75|321.65|325.74|321.64|325.75|321.65|325.7|321.6|9
1639865490000|2021-12-18 22:11:30|325.76|321.66|325.74|321.64|325.76|321.66|325.74|321.64|2
1639865510000|2021-12-18 22:11:50|325.76|321.66|325.74|321.64|325.76|321.66|325.74|321.64|2
1639865520000|2021-12-18 22:12:00|325.71|321.61|325.92|321.82|325.93|321.83|325.71|321.61|11
1639865530000|2021-12-18 22:12:10|325.93|321.83|326.02|321.92|326.02|321.92|325.93|321.83|5
1639865540000|2021-12-18 22:12:20|326.01|321.91|326.19|322.09|326.19|322.09|326.01|321.91|4
1639865550000|2021-12-18 22:12:30|326.15|322.05|326.28|322.18|326.36|322.26|326.15|322.05|7
1639865560000|2021-12-18 22:12:40|326.29|322.19|326.9|322.8|326.91|322.81|326.29|322.19|26
1639865570000|2021-12-18 22:12:50|326.86|322.76|326.9|322.8|326.92|322.82|326.86|322.76|7
1639865580000|2021-12-18 22:13:00|326.93|322.83|326.9|322.8|326.95|322.85|326.9|322.8|3
1639865590000|2021-12-18 22:13:10|326.92|322.82|326.76|322.66|326.92|322.82|326.76|322.66|12
1639865600000|2021-12-18 22:13:20|326.69|322.59|326.69|322.59|326.76|322.66|326.68|322.58|11
1639865610000|2021-12-18 22:13:30|326.67|322.57|326.64|322.54|326.68|322.58|326.58|322.48|8
1639865620000|2021-12-18 22:13:40|326.63|322.53|326.63|322.53|326.64|322.54|326.63|322.53|3
1639865630000|2021-12-18 22:13:50|326.64|322.54|326.46|322.36|326.64|322.54|326.46|322.36|12
1639865640000|2021-12-18 22:14:00|326.47|322.37|326.48|322.38|326.53|322.43|326.42|322.32|10
1639865650000|2021-12-18 22:14:10|326.49|322.39|326.48|322.38|326.49|322.39|326.47|322.37|4
1639865660000|2021-12-18 22:14:20|326.49|322.39|326.48|322.38|326.51|322.41|326.4|322.3|8
1639865670000|2021-12-18 22:14:30|326.49|322.39|326.46|322.36|326.53|322.43|326.46|322.36|7
1639865680000|2021-12-18 22:14:40|326.47|322.37|326.37|322.27|326.47|322.37|326.37|322.27|17
1639865690000|2021-12-18 22:14:50|326.39|322.29|326.26|322.16|326.39|322.29|326.26|322.16|9
1639865700000|2021-12-18 22:15:00|326.27|322.17|326.33|322.23|326.35|322.25|326.27|322.17|8
1639865720000|2021-12-18 22:15:20|326.36|322.26|326.41|322.31|326.46|322.36|326.36|322.26|9
1639865730000|2021-12-18 22:15:30|326.4|322.3|326.44|322.34|326.49|322.39|326.4|322.3|8
1639865740000|2021-12-18 22:15:40|326.45|322.35|326.4|322.3|326.49|322.39|326.4|322.3|10
1639865750000|2021-12-18 22:15:50|326.44|322.34|326.49|322.39|326.49|322.39|326.44|322.34|7
1639865760000|2021-12-18 22:16:00|326.45|322.35|326.49|322.39|326.56|322.46|326.45|322.35|5
1639865770000|2021-12-18 22:16:10|326.51|322.41|326.5|322.4|326.51|322.41|326.49|322.39|4
1639865780000|2021-12-18 22:16:20|326.42|322.32|326.52|322.42|326.57|322.47|326.42|322.32|3
1639865790000|2021-12-18 22:16:30|326.49|322.39|326.71|322.61|326.71|322.61|326.49|322.39|14
1639865800000|2021-12-18 22:16:40|326.8|322.7|326.87|322.77|326.93|322.83|326.8|322.7|11
1639865810000|2021-12-18 22:16:50|326.83|322.73|326.72|322.62|326.83|322.73|326.72|322.62|13
1639865820000|2021-12-18 22:17:00|326.76|322.66|327|322.9|327.02|322.92|326.76|322.66|15
1639865830000|2021-12-18 22:17:10|327.01|322.91|326.79|322.69|327.01|322.91|326.79|322.69|9
1639865840000|2021-12-18 22:17:20|326.8|322.7|326.82|322.72|326.83|322.73|326.79|322.69|7
1639865850000|2021-12-18 22:17:30|326.79|322.69|326.82|322.72|326.82|322.72|326.79|322.69|6
1639865860000|2021-12-18 22:17:40|326.85|322.75|326.96|322.86|326.96|322.86|326.8|322.7|5
1639865870000|2021-12-18 22:17:50|326.97|322.87|327.04|322.94|327.04|322.94|326.93|322.83|12
1639865880000|2021-12-18 22:18:00|327.02|322.92|327.18|323.08|327.22|323.12|327.02|322.92|5
1639865890000|2021-12-18 22:18:10|327.19|323.09|327.19|323.09|327.22|323.12|327.19|323.09|3
1639865900000|2021-12-18 22:18:20|327.23|323.13|327.24|323.14|327.24|323.14|327.23|323.13|2
1639865920000|2021-12-18 22:18:40|327.22|323.12|327.24|323.14|327.24|323.14|327.21|323.11|4
1639865930000|2021-12-18 22:18:50|327.23|323.13|327.24|323.14|327.24|323.14|327.22|323.12|4
1639865940000|2021-12-18 22:19:00|327.22|323.12|327.19|323.09|327.22|323.12|327.12|323.02|9
1639865950000|2021-12-18 22:19:10|327.15|323.05|327.18|323.08|327.21|323.11|327.15|323.05|12
1639865960000|2021-12-18 22:19:20|327.21|323.11|327.18|323.08|327.21|323.11|327.16|323.06|9
1639865970000|2021-12-18 22:19:30|327.15|323.05|327.2|323.1|327.2|323.1|327.15|323.05|7
1639865980000|2021-12-18 22:19:40|327.18|323.08|327.2|323.1|327.2|323.1|327.17|323.07|4
1639865990000|2021-12-18 22:19:50|327.18|323.08|327.21|323.11|327.21|323.11|327.18|323.08|5
1639866000000|2021-12-18 22:20:00|327.2|323.1|327.21|323.11|327.22|323.12|327.2|323.1|4
1639866010000|2021-12-18 22:20:10|327.2|323.1|327.2|323.1|327.2|323.1|327.2|323.1|1
1639866020000|2021-12-18 22:20:20|327.19|323.09|327.22|323.12|327.22|323.12|327.19|323.09|4
1639866030000|2021-12-18 22:20:30|327.31|323.21|327.42|323.32|327.47|323.37|327.24|323.14|17
1639866040000|2021-12-18 22:20:40|327.43|323.33|327.42|323.32|327.43|323.33|327.4|323.3|6
1639866050000|2021-12-18 22:20:50|327.4|323.3|327.33|323.23|327.45|323.35|327.33|323.23|8
1639866060000|2021-12-18 22:21:00|327.42|323.32|327.38|323.28|327.42|323.32|327.37|323.27|4
1639866080000|2021-12-18 22:21:20|327.39|323.29|327.39|323.29|327.39|323.29|327.24|323.14|4
1639866090000|2021-12-18 22:21:30|327.38|323.28|327.38|323.28|327.38|323.28|327.38|323.28|1
1639866100000|2021-12-18 22:21:40|327.37|323.27|327.38|323.28|327.38|323.28|327.29|323.19|4
1639866110000|2021-12-18 22:21:50|327.34|323.24|327.37|323.27|327.42|323.32|327.34|323.24|5
1639866120000|2021-12-18 22:22:00|327.38|323.28|327.39|323.29|327.47|323.37|327.38|323.28|13
1639866130000|2021-12-18 22:22:10|327.41|323.31|327.48|323.38|327.49|323.39|327.33|323.23|13
1639866140000|2021-12-18 22:22:20|327.51|323.41|327.49|323.39|327.51|323.41|327.43|323.33|8
1639866150000|2021-12-18 22:22:30|327.53|323.43|327.49|323.39|327.53|323.43|327.43|323.33|6
1639866160000|2021-12-18 22:22:40|327.53|323.43|327.5|323.4|327.59|323.49|327.5|323.4|3
1639866170000|2021-12-18 22:22:50|327.59|323.49|327.5|323.4|327.61|323.51|327.5|323.4|4
1639866190000|2021-12-18 22:23:10|327.43|323.33|327.5|323.4|327.52|323.42|327.4|323.3|9
1639866200000|2021-12-18 22:23:20|327.51|323.41|327.51|323.41|327.54|323.44|327.5|323.4|5
1639866210000|2021-12-18 22:23:30|327.52|323.42|327.49|323.39|327.58|323.48|327.49|323.39|4
1639866220000|2021-12-18 22:23:40|327.44|323.34|327.46|323.36|327.49|323.39|327.44|323.34|5
1639866230000|2021-12-18 22:23:50|327.33|323.23|327.38|323.28|327.44|323.34|327.28|323.18|16
1639866240000|2021-12-18 22:24:00|327.37|323.27|327.39|323.29|327.4|323.3|327.37|323.27|6
1639866250000|2021-12-18 22:24:10|327.38|323.28|327.4|323.3|327.4|323.3|327.37|323.27|5
1639866260000|2021-12-18 22:24:20|327.39|323.29|327.36|323.26|327.4|323.3|327.35|323.25|6
1639866270000|2021-12-18 22:24:30|327.37|323.27|327.36|323.26|327.43|323.33|327.35|323.25|11
1639866280000|2021-12-18 22:24:40|327.37|323.27|327.36|323.26|327.37|323.27|327.36|323.26|2
1639866290000|2021-12-18 22:24:50|327.37|323.27|327.36|323.26|327.41|323.31|327.29|323.19|8
1639866300000|2021-12-18 22:25:00|327.41|323.31|327.37|323.27|327.41|323.31|327.3|323.2|6
1639866310000|2021-12-18 22:25:10|327.36|323.26|327.38|323.28|327.43|323.33|327.29|323.19|9
1639866320000|2021-12-18 22:25:20|327.39|323.29|327.39|323.29|327.39|323.29|327.38|323.28|5
1639866330000|2021-12-18 22:25:30|327.32|323.22|327.34|323.24|327.4|323.3|327.28|323.18|10
1639866340000|2021-12-18 22:25:40|327.35|323.25|327.35|323.25|327.35|323.25|327.35|323.25|1
1639866350000|2021-12-18 22:25:50|327.42|323.32|327.27|323.17|327.42|323.32|327.27|323.17|6
1639866360000|2021-12-18 22:26:00|327.29|323.19|327.4|323.3|327.4|323.3|327.24|323.14|3
1639866370000|2021-12-18 22:26:10|327.38|323.28|327.4|323.3|327.4|323.3|327.38|323.28|2
1639866380000|2021-12-18 22:26:20|327.44|323.34|327.4|323.3|327.44|323.34|327.4|323.3|2
1639866390000|2021-12-18 22:26:30|327.32|323.22|327.4|323.3|327.4|323.3|327.32|323.22|2
1639866400000|2021-12-18 22:26:40|327.39|323.29|327.39|323.29|327.39|323.29|327.28|323.18|5
1639866410000|2021-12-18 22:26:50|327.37|323.27|327.4|323.3|327.41|323.31|327.36|323.26|5
1639866420000|2021-12-18 22:27:00|327.38|323.28|327.35|323.25|327.39|323.29|327.34|323.24|4
1639866430000|2021-12-18 22:27:10|327.39|323.29|327.35|323.25|327.39|323.29|327.26|323.16|3
1639866440000|2021-12-18 22:27:20|327.36|323.26|327.35|323.25|327.41|323.31|327.26|323.16|8
1639866460000|2021-12-18 22:27:40|327.34|323.24|327.4|323.3|327.41|323.31|327.34|323.24|5
1639866470000|2021-12-18 22:27:50|327.28|323.18|327.4|323.3|327.4|323.3|327.28|323.18|2
1639866490000|2021-12-18 22:28:10|327.41|323.31|327.27|323.17|327.43|323.33|327.27|323.17|7
1639866500000|2021-12-18 22:28:20|327.34|323.24|327.34|323.24|327.43|323.33|327.33|323.23|8
1639866510000|2021-12-18 22:28:30|327.35|323.25|327.3|323.2|327.36|323.26|327.3|323.2|7
1639866520000|2021-12-18 22:28:40|327.39|323.29|327.37|323.27|327.44|323.34|327.35|323.25|6
1639866540000|2021-12-18 22:29:00|327.41|323.31|327.37|323.27|327.41|323.31|327.28|323.18|6
1639866560000|2021-12-18 22:29:20|327.36|323.26|327.36|323.26|327.36|323.26|327.36|323.26|1
1639866590000|2021-12-18 22:29:50|327.38|323.28|327.41|323.31|327.43|323.33|327.29|323.19|8
1639866600000|2021-12-18 22:30:00|327.42|323.32|327.41|323.31|327.42|323.32|327.38|323.28|4
1639866610000|2021-12-18 22:30:10|327.26|323.16|327.26|323.16|327.26|323.16|327.26|323.16|1
1639866620000|2021-12-18 22:30:20|327.24|323.14|327.41|323.31|327.41|323.31|327.24|323.14|4
1639866630000|2021-12-18 22:30:30|327.42|323.32|327.42|323.32|327.42|323.32|327.42|323.32|1
1639866640000|2021-12-18 22:30:40|327.41|323.31|327.41|323.31|327.42|323.32|327.41|323.31|3
1639866650000|2021-12-18 22:30:50|327.4|323.3|327.35|323.25|327.4|323.3|327.33|323.23|5
1639866660000|2021-12-18 22:31:00|327.34|323.24|327.36|323.26|327.36|323.26|327.3|323.2|9
1639866670000|2021-12-18 22:31:10|327.32|323.22|327.29|323.19|327.36|323.26|327.28|323.18|15
1639866680000|2021-12-18 22:31:20|327.3|323.2|327.29|323.19|327.3|323.2|327.27|323.17|4
1639866690000|2021-12-18 22:31:30|327.32|323.22|327.29|323.19|327.32|323.22|327.21|323.11|4
1639866700000|2021-12-18 22:31:40|327.21|323.11|327.29|323.19|327.29|323.19|327.21|323.11|2
1639866710000|2021-12-18 22:31:50|327.32|323.22|327.29|323.19|327.32|323.22|327.29|323.19|2
1639866730000|2021-12-18 22:32:10|327.27|323.17|327.27|323.17|327.27|323.17|327.27|323.17|1
1639866750000|2021-12-18 22:32:30|327.21|323.11|327.27|323.17|327.29|323.19|327.21|323.11|3
1639866760000|2021-12-18 22:32:40|327.28|323.18|327.27|323.17|327.28|323.18|327.26|323.16|3
1639866770000|2021-12-18 22:32:50|327.22|323.12|327.27|323.17|327.27|323.17|327.22|323.12|2
1639866780000|2021-12-18 22:33:00|327.26|323.16|327.26|323.16|327.26|323.16|327.17|323.07|4
1639866790000|2021-12-18 22:33:10|327.27|323.17|327.17|323.07|327.27|323.17|327.15|323.05|7
1639866800000|2021-12-18 22:33:20|327.26|323.16|327.26|323.16|327.26|323.16|327.26|323.16|1
1639866810000|2021-12-18 22:33:30|327.27|323.17|327.26|323.16|327.27|323.17|327.26|323.16|2
1639866820000|2021-12-18 22:33:40|327.27|323.17|327.28|323.18|327.28|323.18|327.27|323.17|2
1639866830000|2021-12-18 22:33:50|327.29|323.19|327.25|323.15|327.29|323.19|327.22|323.12|4
1639866840000|2021-12-18 22:34:00|327.24|323.14|327.22|323.12|327.24|323.14|327.22|323.12|2
1639866850000|2021-12-18 22:34:10|327.31|323.21|327.24|323.14|327.31|323.21|327.19|323.09|5
1639866860000|2021-12-18 22:34:20|327.25|323.15|327.24|323.14|327.31|323.21|327.19|323.09|8
1639866870000|2021-12-18 22:34:30|327.25|323.15|327.25|323.15|327.25|323.15|327.25|323.15|1
1639866900000|2021-12-18 22:35:00|327.23|323.13|327.28|323.18|327.28|323.18|327.23|323.13|2
1639866910000|2021-12-18 22:35:10|327.31|323.21|327.28|323.18|327.31|323.21|327.23|323.13|4
1639866920000|2021-12-18 22:35:20|327.31|323.21|327.33|323.23|327.33|323.23|327.31|323.21|3
1639866930000|2021-12-18 22:35:30|327.21|323.11|327.3|323.2|327.3|323.2|327.21|323.11|3
1639866940000|2021-12-18 22:35:40|327.29|323.19|327.29|323.19|327.29|323.19|327.29|323.19|1
1639866980000|2021-12-18 22:36:20|327.25|323.15|327.33|323.23|327.34|323.24|327.25|323.15|6
1639866990000|2021-12-18 22:36:30|327.3|323.2|327.31|323.21|327.33|323.23|327.3|323.2|3
1639867000000|2021-12-18 22:36:40|327.22|323.12|327.22|323.12|327.25|323.15|327.22|323.12|5
1639867020000|2021-12-18 22:37:00|327.21|323.11|327.2|323.1|327.21|323.11|327.2|323.1|2
1639867030000|2021-12-18 22:37:10|327.21|323.11|327.27|323.17|327.27|323.17|327.2|323.1|3
1639867080000|2021-12-18 22:38:00|327.26|323.16|327.23|323.13|327.31|323.21|327.22|323.12|11
1639867090000|2021-12-18 22:38:10|327.21|323.11|327.19|323.09|327.21|323.11|327.19|323.09|3
1639867100000|2021-12-18 22:38:20|327.2|323.1|327.16|323.06|327.2|323.1|327.16|323.06|2
1639867120000|2021-12-18 22:38:40|327.19|323.09|327.16|323.06|327.19|323.09|327.11|323.01|3
1639867130000|2021-12-18 22:38:50|327.11|323.01|327.13|323.03|327.2|323.1|327.11|323.01|4
1639867140000|2021-12-18 22:39:00|327|322.9|327.13|323.03|327.19|323.09|327|322.9|4
1639867160000|2021-12-18 22:39:20|327.16|323.06|327.16|323.06|327.16|323.06|327.16|323.06|1
1639867170000|2021-12-18 22:39:30|327.19|323.09|327.03|322.93|327.19|323.09|327.03|322.93|3
1639867180000|2021-12-18 22:39:40|327.16|323.06|327.16|323.06|327.16|323.06|327.12|323.02|3
1639867190000|2021-12-18 22:39:50|327.12|323.02|327.16|323.06|327.16|323.06|327.12|323.02|2
1639867210000|2021-12-18 22:40:10|327.19|323.09|327.19|323.09|327.19|323.09|327.16|323.06|3
1639867220000|2021-12-18 22:40:20|327.16|323.06|327.19|323.09|327.19|323.09|327.16|323.06|2
1639867240000|2021-12-18 22:40:40|327.2|323.1|327.2|323.1|327.2|323.1|327.2|323.1|1
1639867250000|2021-12-18 22:40:50|327.21|323.11|327.2|323.1|327.22|323.12|327.18|323.08|6
1639867260000|2021-12-18 22:41:00|327.13|323.03|327.12|323.02|327.13|323.03|327.12|323.02|2
1639867290000|2021-12-18 22:41:30|327.2|323.1|327.2|323.1|327.2|323.1|327.1|323|5
1639867300000|2021-12-18 22:41:40|327.15|323.05|327.2|323.1|327.2|323.1|327.15|323.05|5
1639867310000|2021-12-18 22:41:50|327.21|323.11|327.21|323.11|327.21|323.11|327.14|323.04|4
1639867320000|2021-12-18 22:42:00|327.19|323.09|327.2|323.1|327.21|323.11|327.19|323.09|10
1639867330000|2021-12-18 22:42:10|327.12|323.02|327.2|323.1|327.2|323.1|327.12|323.02|3
1639867340000|2021-12-18 22:42:20|327.21|323.11|327.2|323.1|327.22|323.12|327.16|323.06|5
1639867350000|2021-12-18 22:42:30|327.16|323.06|327.16|323.06|327.16|323.06|327.16|323.06|1
1639867360000|2021-12-18 22:42:40|327.2|323.1|327.2|323.1|327.2|323.1|327.16|323.06|6
1639867370000|2021-12-18 22:42:50|327.21|323.11|327.23|323.13|327.23|323.13|327.21|323.11|3
1639867380000|2021-12-18 22:43:00|327.14|323.04|327.23|323.13|327.23|323.13|327.14|323.04|4
1639867390000|2021-12-18 22:43:10|327.14|323.04|327.23|323.13|327.23|323.13|327.14|323.04|2
1639867400000|2021-12-18 22:43:20|327.22|323.12|327.18|323.08|327.22|323.12|327.18|323.08|3
1639867420000|2021-12-18 22:43:40|327.13|323.03|327.18|323.08|327.18|323.08|327.07|322.97|5
1639867430000|2021-12-18 22:43:50|327.19|323.09|327.19|323.09|327.19|323.09|327.11|323.01|6
1639867440000|2021-12-18 22:44:00|327.12|323.02|327.18|323.08|327.19|323.09|327.08|322.98|4
1639867450000|2021-12-18 22:44:10|327.19|323.09|327.18|323.08|327.19|323.09|327.01|322.91|4
1639867460000|2021-12-18 22:44:20|327.06|322.96|327.18|323.08|327.18|323.08|327.06|322.96|2
1639867480000|2021-12-18 22:44:40|327.07|322.97|327.18|323.08|327.2|323.1|327.07|322.97|7
1639867490000|2021-12-18 22:44:50|327.12|323.02|327.21|323.11|327.25|323.15|327.12|323.02|8
1639867500000|2021-12-18 22:45:00|327.19|323.09|327.27|323.17|327.27|323.17|327.19|323.09|2
1639867510000|2021-12-18 22:45:10|327.25|323.15|327.25|323.15|327.25|323.15|327.25|323.15|1
1639867520000|2021-12-18 22:45:20|327.26|323.16|327.25|323.15|327.26|323.16|327.19|323.09|4
1639867530000|2021-12-18 22:45:30|327.19|323.09|327.25|323.15|327.25|323.15|327.17|323.07|3
1639867540000|2021-12-18 22:45:40|327.16|323.06|327.14|323.04|327.25|323.15|327.14|323.04|4
1639867550000|2021-12-18 22:45:50|327.18|323.08|327.24|323.14|327.25|323.15|327.16|323.06|6
1639867560000|2021-12-18 22:46:00|327.18|323.08|327.24|323.14|327.25|323.15|327.16|323.06|6
1639867570000|2021-12-18 22:46:10|327.19|323.09|327.24|323.14|327.25|323.15|327.19|323.09|3
1639867580000|2021-12-18 22:46:20|327.18|323.08|327.24|323.14|327.24|323.14|327.18|323.08|2
1639867600000|2021-12-18 22:46:40|327.18|323.08|327.24|323.14|327.24|323.14|327.16|323.06|3
1639867620000|2021-12-18 22:47:00|327.17|323.07|327.25|323.15|327.25|323.15|327.17|323.07|3
1639867630000|2021-12-18 22:47:10|327.24|323.14|327.24|323.14|327.24|323.14|327.24|323.14|1
1639867640000|2021-12-18 22:47:20|327.18|323.08|327.24|323.14|327.25|323.15|327.18|323.08|5
1639867650000|2021-12-18 22:47:30|327.16|323.06|327.25|323.15|327.25|323.15|327.16|323.06|7
1639867660000|2021-12-18 22:47:40|327.24|323.14|327.25|323.15|327.25|323.15|327.24|323.14|2
1639867680000|2021-12-18 22:48:00|327.21|323.11|327.25|323.15|327.25|323.15|327.18|323.08|4
1639867690000|2021-12-18 22:48:10|327.24|323.14|327.25|323.15|327.25|323.15|327.24|323.14|2
1639867710000|2021-12-18 22:48:30|327.19|323.09|327.25|323.15|327.25|323.15|327.19|323.09|3
1639867720000|2021-12-18 22:48:40|327.26|323.16|327.26|323.16|327.26|323.16|327.26|323.16|1
1639867730000|2021-12-18 22:48:50|327.27|323.17|327.25|323.15|327.27|323.17|327.25|323.15|4
1639867740000|2021-12-18 22:49:00|327.16|323.06|327.24|323.14|327.26|323.16|327.16|323.06|5
1639867750000|2021-12-18 22:49:10|327.25|323.15|327.26|323.16|327.26|323.16|327.25|323.15|2
1639867760000|2021-12-18 22:49:20|327.25|323.15|327.25|323.15|327.25|323.15|327.25|323.15|1
1639867770000|2021-12-18 22:49:30|327.16|323.06|327.16|323.06|327.16|323.06|327.16|323.06|1
1639867790000|2021-12-18 22:49:50|327.25|323.15|327.25|323.15|327.25|323.15|327.25|323.15|1
1639867800000|2021-12-18 22:50:00|327.27|323.17|327.28|323.18|327.28|323.18|327.27|323.17|2
1639867810000|2021-12-18 22:50:10|327.24|323.14|327.28|323.18|327.28|323.18|327.24|323.14|2
1639867820000|2021-12-18 22:50:20|327.35|323.25|327.32|323.22|327.35|323.25|327.32|323.22|2
1639867830000|2021-12-18 22:50:30|327.35|323.25|327.35|323.25|327.37|323.27|327.32|323.22|5
1639867840000|2021-12-18 22:50:40|327.29|323.19|327.35|323.25|327.35|323.25|327.24|323.14|7
1639867850000|2021-12-18 22:50:50|327.34|323.24|327.3|323.2|327.34|323.24|327.26|323.16|5
1639867860000|2021-12-18 22:51:00|327.34|323.24|327.36|323.26|327.36|323.26|327.24|323.14|8
1639867870000|2021-12-18 22:51:10|327.28|323.18|327.35|323.25|327.36|323.26|327.26|323.16|7
1639867880000|2021-12-18 22:51:20|327.28|323.18|327.35|323.25|327.35|323.25|327.28|323.18|3
1639867910000|2021-12-18 22:51:50|327.23|323.13|327.35|323.25|327.35|323.25|327.23|323.13|4
1639867920000|2021-12-18 22:52:00|327.3|323.2|327.35|323.25|327.35|323.25|327.3|323.2|3
1639867930000|2021-12-18 22:52:10|327.34|323.24|327.34|323.24|327.34|323.24|327.34|323.24|1
1639867960000|2021-12-18 22:52:40|327.28|323.18|327.32|323.22|327.34|323.24|327.28|323.18|4
1639867970000|2021-12-18 22:52:50|327.33|323.23|327.33|323.23|327.33|323.23|327.27|323.17|6
1639867980000|2021-12-18 22:53:00|327.32|323.22|327.33|323.23|327.33|323.23|327.29|323.19|3
1639867990000|2021-12-18 22:53:10|327.3|323.2|327.32|323.22|327.33|323.23|327.3|323.2|3
1639868000000|2021-12-18 22:53:20|327.3|323.2|327.28|323.18|327.3|323.2|327.28|323.18|2
1639868010000|2021-12-18 22:53:30|327.32|323.22|327.32|323.22|327.32|323.22|327.29|323.19|3
1639868020000|2021-12-18 22:53:40|327.25|323.15|327.31|323.21|327.31|323.21|327.24|323.14|3
1639868030000|2021-12-18 22:53:50|327.32|323.22|327.31|323.21|327.32|323.22|327.31|323.21|2
1639868040000|2021-12-18 22:54:00|327.23|323.13|327.31|323.21|327.31|323.21|327.22|323.12|5
1639868060000|2021-12-18 22:54:20|327.22|323.12|327.29|323.19|327.31|323.21|327.22|323.12|3
1639868090000|2021-12-18 22:54:50|327.23|323.13|327.24|323.14|327.29|323.19|327.22|323.12|4
1639868100000|2021-12-18 22:55:00|327.29|323.19|327.29|323.19|327.29|323.19|327.24|323.14|4
1639868110000|2021-12-18 22:55:10|327.19|323.09|327.29|323.19|327.29|323.19|327.19|323.09|3
1639868130000|2021-12-18 22:55:30|327.21|323.11|327.19|323.09|327.21|323.11|327.18|323.08|3
1639868140000|2021-12-18 22:55:40|327.18|323.08|327.1|323|327.18|323.08|327.09|322.99|5
1639868150000|2021-12-18 22:55:50|326.97|322.87|326.8|322.7|326.97|322.87|326.73|322.63|22
1639868160000|2021-12-18 22:56:00|326.81|322.71|326.73|322.63|326.81|322.71|326.7|322.6|7
1639868170000|2021-12-18 22:56:10|326.69|322.59|326.72|322.62|326.72|322.62|326.61|322.51|6
1639868180000|2021-12-18 22:56:20|326.66|322.56|326.14|322.04|326.66|322.56|326.14|322.04|20
1639868190000|2021-12-18 22:56:30|326.06|321.96|326|321.9|326.09|321.99|325.98|321.88|14
1639868200000|2021-12-18 22:56:40|326.04|321.94|326|321.9|326.04|321.94|326|321.9|9
1639868210000|2021-12-18 22:56:50|325.99|321.89|325.84|321.74|325.99|321.89|325.83|321.73|10
1639868220000|2021-12-18 22:57:00|325.81|321.71|325.73|321.63|325.92|321.82|325.73|321.63|18
1639868230000|2021-12-18 22:57:10|325.75|321.65|325.39|321.29|325.75|321.65|325.39|321.29|19
1639868240000|2021-12-18 22:57:20|325.38|321.28|325.46|321.36|325.46|321.36|325.37|321.27|6
1639868250000|2021-12-18 22:57:30|325.47|321.37|325.46|321.36|325.48|321.38|325.42|321.32|5
1639868260000|2021-12-18 22:57:40|325.42|321.32|325.46|321.36|325.53|321.43|325.42|321.32|4
1639868270000|2021-12-18 22:57:50|325.47|321.37|325.47|321.37|325.47|321.37|325.47|321.37|1
1639868280000|2021-12-18 22:58:00|325.49|321.39|325.5|321.4|325.55|321.45|325.48|321.38|9
1639868290000|2021-12-18 22:58:10|325.52|321.42|325.6|321.5|325.6|321.5|325.49|321.39|9
1639868300000|2021-12-18 22:58:20|325.64|321.54|325.73|321.63|325.77|321.67|325.64|321.54|6
1639868310000|2021-12-18 22:58:30|325.76|321.66|325.73|321.63|325.76|321.66|325.7|321.6|4
1639868320000|2021-12-18 22:58:40|325.7|321.6|325.7|321.6|325.78|321.68|325.7|321.6|4
1639868330000|2021-12-18 22:58:50|325.72|321.62|325.76|321.66|325.78|321.68|325.72|321.62|4
1639868340000|2021-12-18 22:59:00|325.77|321.67|325.77|321.67|325.77|321.67|325.69|321.59|4
1639868350000|2021-12-18 22:59:10|325.72|321.62|325.7|321.6|325.8|321.7|325.7|321.6|4
1639868360000|2021-12-18 22:59:20|325.72|321.62|325.81|321.71|325.83|321.73|325.7|321.6|8
1639868370000|2021-12-18 22:59:30|325.72|321.62|325.76|321.66|325.76|321.66|325.7|321.6|5
1639868380000|2021-12-18 22:59:40|325.72|321.62|325.81|321.71|325.83|321.73|325.7|321.6|13
1639868390000|2021-12-18 22:59:50|325.79|321.69|325.79|321.69|325.82|321.72|325.78|321.68|5
1639868400000|2021-12-18 23:00:00|325.72|321.62|325.7|321.6|325.82|321.72|325.7|321.6|5
1639868410000|2021-12-18 23:00:10|325.73|321.63|325.8|321.7|325.81|321.71|325.7|321.6|7
1639868420000|2021-12-18 23:00:20|325.82|321.72|325.65|321.55|325.82|321.72|325.56|321.46|21
1639868430000|2021-12-18 23:00:30|325.61|321.51|325.64|321.54|325.69|321.59|325.61|321.51|11
1639868440000|2021-12-18 23:00:40|325.63|321.53|325.64|321.54|325.68|321.58|325.62|321.52|5
1639868450000|2021-12-18 23:00:50|325.65|321.55|325.63|321.53|325.65|321.55|325.56|321.46|7
1639868460000|2021-12-18 23:01:00|325.54|321.44|325.57|321.47|325.68|321.58|325.54|321.44|8
1639868470000|2021-12-18 23:01:10|325.58|321.48|325.54|321.44|325.58|321.48|325.37|321.27|9
1639868480000|2021-12-18 23:01:20|325.5|321.4|325.5|321.4|325.5|321.4|325.5|321.4|1
1639868490000|2021-12-18 23:01:30|325.48|321.38|325.29|321.19|325.53|321.43|325.24|321.14|14
1639868500000|2021-12-18 23:01:40|325.15|321.05|325.24|321.14|325.29|321.19|325.15|321.05|7
1639868510000|2021-12-18 23:01:50|325.19|321.09|325.13|321.03|325.21|321.11|325.13|321.03|12
1639868520000|2021-12-18 23:02:00|325.14|321.04|325.14|321.04|325.17|321.07|325.11|321.01|18
1639868530000|2021-12-18 23:02:10|325.15|321.05|325.14|321.04|325.15|321.05|325.14|321.04|4
1639868540000|2021-12-18 23:02:20|325.16|321.06|325.33|321.23|325.38|321.28|325.15|321.05|17
1639868550000|2021-12-18 23:02:30|325.35|321.25|325.35|321.25|325.35|321.25|325.35|321.25|1
1639868560000|2021-12-18 23:02:40|325.36|321.26|325.4|321.3|325.42|321.32|325.3|321.2|8
1639868570000|2021-12-18 23:02:50|325.41|321.31|325.38|321.28|325.42|321.32|325.3|321.2|9
1639868580000|2021-12-18 23:03:00|325.39|321.29|325.39|321.29|325.41|321.31|325.28|321.18|7
1639868590000|2021-12-18 23:03:10|325.38|321.28|325.38|321.28|325.38|321.28|325.35|321.25|3
1639868610000|2021-12-18 23:03:30|325.37|321.27|325.29|321.19|325.37|321.27|325.29|321.19|11
1639868620000|2021-12-18 23:03:40|325.34|321.24|325.31|321.21|325.34|321.24|325.31|321.21|9
1639868630000|2021-12-18 23:03:50|325.32|321.22|325.63|321.53|325.65|321.55|325.32|321.22|19
1639868640000|2021-12-18 23:04:00|325.64|321.54|325.77|321.67|325.83|321.73|325.64|321.54|12
1639868650000|2021-12-18 23:04:10|325.78|321.68|325.88|321.78|325.9|321.8|325.68|321.58|16
1639868660000|2021-12-18 23:04:20|325.87|321.77|325.88|321.78|325.91|321.81|325.87|321.77|8
1639868670000|2021-12-18 23:04:30|325.87|321.77|326.23|322.13|326.26|322.16|325.87|321.77|22
1639868680000|2021-12-18 23:04:40|326.19|322.09|326.3|322.2|326.35|322.25|326.19|322.09|10
1639868690000|2021-12-18 23:04:50|326.28|322.18|326.3|322.2|326.3|322.2|326.28|322.18|5
1639868700000|2021-12-18 23:05:00|326.29|322.19|326.3|322.2|326.3|322.2|326.29|322.19|2
1639868710000|2021-12-18 23:05:10|326.34|322.24|326.38|322.28|326.38|322.28|326.3|322.2|16
1639868720000|2021-12-18 23:05:20|326.39|322.29|326.46|322.36|326.51|322.41|326.39|322.29|18
1639868730000|2021-12-18 23:05:30|326.5|322.4|326.45|322.35|326.5|322.4|326.45|322.35|6
1639868740000|2021-12-18 23:05:40|326.46|322.36|326.45|322.35|326.49|322.39|326.39|322.29|9
1639868750000|2021-12-18 23:05:50|326.5|322.4|326.6|322.5|326.6|322.5|326.5|322.4|5
1639868760000|2021-12-18 23:06:00|326.55|322.45|326.43|322.33|326.55|322.45|326.42|322.32|10
1639868770000|2021-12-18 23:06:10|326.42|322.32|326.41|322.31|326.43|322.33|326.36|322.26|6
1639868780000|2021-12-18 23:06:20|326.42|322.32|326.45|322.35|326.45|322.35|326.42|322.32|6
1639868790000|2021-12-18 23:06:30|326.42|322.32|326.39|322.29|326.46|322.36|326.29|322.19|12
1639868810000|2021-12-18 23:06:50|326.29|322.19|326.39|322.29|326.41|322.31|326.29|322.19|4
1639868820000|2021-12-18 23:07:00|326.4|322.3|326.41|322.31|326.41|322.31|326.39|322.29|5
1639868830000|2021-12-18 23:07:10|326.39|322.29|326.41|322.31|326.41|322.31|326.34|322.24|6
1639868840000|2021-12-18 23:07:20|326.42|322.32|326.41|322.31|326.42|322.32|326.41|322.31|2
1639868850000|2021-12-18 23:07:30|326.42|322.32|326.34|322.24|326.42|322.32|326.34|322.24|11
1639868860000|2021-12-18 23:07:40|326.35|322.25|326.34|322.24|326.35|322.25|326.34|322.24|6
1639868870000|2021-12-18 23:07:50|326.33|322.23|326.33|322.23|326.36|322.26|326.32|322.22|10
1639868880000|2021-12-18 23:08:00|326.32|322.22|326.32|322.22|326.34|322.24|326.31|322.21|9
1639868890000|2021-12-18 23:08:10|326.33|322.23|326.35|322.25|326.39|322.29|326.33|322.23|8
1639868900000|2021-12-18 23:08:20|326.36|322.26|326.35|322.25|326.38|322.28|326.22|322.12|5
1639868910000|2021-12-18 23:08:30|326.38|322.28|326.39|322.29|326.39|322.29|326.38|322.28|2
1639868920000|2021-12-18 23:08:40|326.37|322.27|326.38|322.28|326.38|322.28|326.35|322.25|4
1639868930000|2021-12-18 23:08:50|326.42|322.32|326.54|322.44|326.61|322.51|326.39|322.29|15
1639868940000|2021-12-18 23:09:00|326.48|322.38|326.6|322.5|326.6|322.5|326.48|322.38|5
1639868950000|2021-12-18 23:09:10|326.54|322.44|326.54|322.44|326.55|322.45|326.46|322.36|6
1639868960000|2021-12-18 23:09:20|326.55|322.45|326.57|322.47|326.63|322.53|326.52|322.42|5
1639868970000|2021-12-18 23:09:30|326.62|322.52|326.6|322.5|326.62|322.52|326.6|322.5|2
1639868980000|2021-12-18 23:09:40|326.63|322.53|326.56|322.46|326.63|322.53|326.56|322.46|2
1639868990000|2021-12-18 23:09:50|326.54|322.44|326.5|322.4|326.56|322.46|326.49|322.39|5
1639869000000|2021-12-18 23:10:00|326.51|322.41|326.53|322.43|326.57|322.47|326.48|322.38|7
1639869010000|2021-12-18 23:10:10|326.54|322.44|326.56|322.46|326.56|322.46|326.52|322.42|11
1639869020000|2021-12-18 23:10:20|326.57|322.47|326.6|322.5|326.6|322.5|326.55|322.45|4
1639869030000|2021-12-18 23:10:30|326.59|322.49|326.6|322.5|326.6|322.5|326.59|322.49|2
1639869040000|2021-12-18 23:10:40|326.63|322.53|326.6|322.5|326.63|322.53|326.6|322.5|2
1639869050000|2021-12-18 23:10:50|326.63|322.53|326.6|322.5|326.63|322.53|326.54|322.44|4
1639869060000|2021-12-18 23:11:00|326.55|322.45|326.6|322.5|326.65|322.55|326.55|322.45|4
1639869080000|2021-12-18 23:11:20|326.63|322.53|326.69|322.59|326.69|322.59|326.63|322.53|3
1639869090000|2021-12-18 23:11:30|326.7|322.6|326.67|322.57|326.7|322.6|326.61|322.51|18
1639869100000|2021-12-18 23:11:40|326.69|322.59|326.85|322.75|326.9|322.8|326.69|322.59|10
1639869110000|2021-12-18 23:11:50|326.84|322.74|326.8|322.7|326.85|322.75|326.75|322.65|12
1639869120000|2021-12-18 23:12:00|326.83|322.73|326.84|322.74|326.91|322.81|326.83|322.73|4
1639869130000|2021-12-18 23:12:10|326.83|322.73|326.78|322.68|326.83|322.73|326.78|322.68|3
1639869140000|2021-12-18 23:12:20|326.77|322.67|326.72|322.62|326.85|322.75|326.66|322.56|10
1639869150000|2021-12-18 23:12:30|326.73|322.63|326.83|322.73|326.83|322.73|326.73|322.63|15
1639869160000|2021-12-18 23:12:40|326.81|322.71|326.66|322.56|326.81|322.71|326.65|322.55|11
1639869170000|2021-12-18 23:12:50|326.7|322.6|326.71|322.61|326.71|322.61|326.55|322.45|13
1639869180000|2021-12-18 23:13:00|326.72|322.62|326.73|322.63|326.76|322.66|326.66|322.56|16
1639869190000|2021-12-18 23:13:10|326.68|322.58|326.83|322.73|326.83|322.73|326.68|322.58|8
1639869200000|2021-12-18 23:13:20|326.82|322.72|326.83|322.73|326.86|322.76|326.82|322.72|3
1639869210000|2021-12-18 23:13:30|326.82|322.72|326.63|322.53|326.82|322.72|326.58|322.48|12
1639869220000|2021-12-18 23:13:40|326.62|322.52|326.55|322.45|326.63|322.53|326.53|322.43|8
1639869230000|2021-12-18 23:13:50|326.56|322.46|326.59|322.49|326.68|322.58|326.54|322.44|8
1639869240000|2021-12-18 23:14:00|326.57|322.47|326.67|322.57|326.7|322.6|326.57|322.47|10
1639869250000|2021-12-18 23:14:10|326.62|322.52|326.71|322.61|326.74|322.64|326.62|322.52|10
1639869260000|2021-12-18 23:14:20|326.72|322.62|326.59|322.49|326.74|322.64|326.59|322.49|10
1639869270000|2021-12-18 23:14:30|326.58|322.48|326.56|322.46|326.6|322.5|326.48|322.38|11
1639869280000|2021-12-18 23:14:40|326.57|322.47|326.47|322.37|326.66|322.56|326.47|322.37|13
1639869290000|2021-12-18 23:14:50|326.46|322.36|326.39|322.29|326.46|322.36|326.35|322.25|20
1639869300000|2021-12-18 23:15:00|326.37|322.27|326.47|322.37|326.5|322.4|326.36|322.26|15
1639869310000|2021-12-18 23:15:10|326.48|322.38|326.48|322.38|326.48|322.38|326.47|322.37|3
1639869320000|2021-12-18 23:15:20|326.47|322.37|326.47|322.37|326.55|322.45|326.46|322.36|7
1639869330000|2021-12-18 23:15:30|326.41|322.31|326.47|322.37|326.48|322.38|326.41|322.31|3
1639869340000|2021-12-18 23:15:40|326.37|322.27|326.48|322.38|326.48|322.38|326.37|322.27|4
1639869350000|2021-12-18 23:15:50|326.46|322.36|326.4|322.3|326.48|322.38|326.39|322.29|12
1639869360000|2021-12-18 23:16:00|326.36|322.26|326.39|322.29|326.4|322.3|326.36|322.26|3
1639869370000|2021-12-18 23:16:10|326.38|322.28|326.29|322.19|326.38|322.28|326.24|322.14|15
1639869380000|2021-12-18 23:16:20|326.32|322.22|326.28|322.18|326.32|322.22|326.27|322.17|6
1639869390000|2021-12-18 23:16:30|326.2|322.1|326.33|322.23|326.33|322.23|326.2|322.1|8
1639869400000|2021-12-18 23:16:40|326.34|322.24|326.34|322.24|326.39|322.29|326.29|322.19|10
1639869410000|2021-12-18 23:16:50|326.33|322.23|326.16|322.06|326.39|322.29|326.16|322.06|14
1639869420000|2021-12-18 23:17:00|326.23|322.13|325.82|321.72|326.23|322.13|325.76|321.66|26
1639869430000|2021-12-18 23:17:10|325.84|321.74|325.33|321.23|325.84|321.74|325.33|321.23|24
1639869440000|2021-12-18 23:17:20|325.34|321.24|325.6|321.5|325.6|321.5|325.32|321.22|16
1639869450000|2021-12-18 23:17:30|325.59|321.49|325.67|321.57|325.76|321.66|325.59|321.49|14
1639869460000|2021-12-18 23:17:40|325.66|321.56|325.68|321.58|325.68|321.58|325.65|321.55|6
1639869470000|2021-12-18 23:17:50|325.69|321.59|325.74|321.64|325.8|321.7|325.69|321.59|6
1639869480000|2021-12-18 23:18:00|325.76|321.66|325.61|321.51|325.79|321.69|325.55|321.45|10
1639869490000|2021-12-18 23:18:10|325.62|321.52|325.53|321.43|325.66|321.56|325.53|321.43|15
1639869500000|2021-12-18 23:18:20|325.54|321.44|325.55|321.45|325.58|321.48|325.53|321.43|9
1639869510000|2021-12-18 23:18:30|325.56|321.46|325.56|321.46|325.61|321.51|325.55|321.45|8
1639869520000|2021-12-18 23:18:40|325.58|321.48|325.62|321.52|325.64|321.54|325.54|321.44|14
1639869530000|2021-12-18 23:18:50|325.63|321.53|325.74|321.64|325.74|321.64|325.57|321.47|15
1639869540000|2021-12-18 23:19:00|325.73|321.63|325.87|321.77|325.87|321.77|325.73|321.63|9
1639869550000|2021-12-18 23:19:10|325.8|321.7|325.81|321.71|325.81|321.71|325.8|321.7|2
1639869560000|2021-12-18 23:19:20|325.86|321.76|325.89|321.79|325.89|321.79|325.86|321.76|4
1639869570000|2021-12-18 23:19:30|325.88|321.78|325.81|321.71|325.88|321.78|325.81|321.71|2
1639869590000|2021-12-18 23:19:50|325.82|321.72|325.82|321.72|325.89|321.79|325.81|321.71|5
1639869600000|2021-12-18 23:20:00|325.88|321.78|325.69|321.59|325.88|321.78|325.69|321.59|11
1639869610000|2021-12-18 23:20:10|325.72|321.62|325.7|321.6|325.77|321.67|325.66|321.56|11
1639869620000|2021-12-18 23:20:20|325.69|321.59|325.82|321.72|325.83|321.73|325.69|321.59|9
1639869630000|2021-12-18 23:20:30|325.81|321.71|325.83|321.73|325.91|321.81|325.81|321.71|6
1639869640000|2021-12-18 23:20:40|325.81|321.71|325.89|321.79|325.89|321.79|325.81|321.71|6
1639869650000|2021-12-18 23:20:50|325.9|321.8|326|321.9|326|321.9|325.9|321.8|3
1639869660000|2021-12-18 23:21:00|326.01|321.91|325.9|321.8|326.01|321.91|325.9|321.8|5
1639869670000|2021-12-18 23:21:10|325.91|321.81|325.97|321.87|325.97|321.87|325.91|321.81|2
1639869680000|2021-12-18 23:21:20|325.98|321.88|325.99|321.89|326.02|321.92|325.98|321.88|5
1639869690000|2021-12-18 23:21:30|326.11|322.01|326.21|322.11|326.22|322.12|326.11|322.01|16
1639869700000|2021-12-18 23:21:40|326.2|322.1|326.2|322.1|326.22|322.12|326.19|322.09|6
1639869710000|2021-12-18 23:21:50|326.18|322.08|326.3|322.2|326.3|322.2|326.13|322.03|11
1639869720000|2021-12-18 23:22:00|326.29|322.19|326.28|322.18|326.31|322.21|326.24|322.14|7
1639869730000|2021-12-18 23:22:10|326.27|322.17|326.28|322.18|326.28|322.18|326.27|322.17|2
1639869740000|2021-12-18 23:22:20|326.36|322.26|326.47|322.37|326.47|322.37|326.36|322.26|8
1639869750000|2021-12-18 23:22:30|326.54|322.44|326.46|322.36|326.55|322.45|326.43|322.33|17
1639869760000|2021-12-18 23:22:40|326.49|322.39|326.45|322.35|326.5|322.4|326.36|322.26|9
1639869770000|2021-12-18 23:22:50|326.46|322.36|326.56|322.46|326.56|322.46|326.45|322.35|9
1639869780000|2021-12-18 23:23:00|326.57|322.47|326.6|322.5|326.68|322.58|326.56|322.46|6
1639869790000|2021-12-18 23:23:10|326.65|322.55|326.85|322.75|326.89|322.79|326.65|322.55|14
1639869800000|2021-12-18 23:23:20|326.86|322.76|326.85|322.75|326.95|322.85|326.85|322.75|7
1639869810000|2021-12-18 23:23:30|326.87|322.77|326.83|322.73|326.87|322.77|326.82|322.72|8
1639869820000|2021-12-18 23:23:40|326.84|322.74|326.84|322.74|326.84|322.74|326.83|322.73|7
1639869830000|2021-12-18 23:23:50|326.83|322.73|326.85|322.75|326.88|322.78|326.83|322.73|3
1639869840000|2021-12-18 23:24:00|326.87|322.77|326.91|322.81|326.91|322.81|326.86|322.76|4
1639869850000|2021-12-18 23:24:10|326.86|322.76|326.86|322.76|326.86|322.76|326.86|322.76|1
1639869860000|2021-12-18 23:24:20|326.91|322.81|326.91|322.81|326.92|322.82|326.91|322.81|3
1639869880000|2021-12-18 23:24:40|326.93|322.83|326.91|322.81|326.93|322.83|326.91|322.81|2
1639869890000|2021-12-18 23:24:50|326.94|322.84|326.79|322.69|326.96|322.86|326.76|322.66|9
1639869900000|2021-12-18 23:25:00|326.76|322.66|326.74|322.64|326.82|322.72|326.74|322.64|12
1639869910000|2021-12-18 23:25:10|326.73|322.63|326.64|322.54|326.73|322.63|326.57|322.47|6
1639869920000|2021-12-18 23:25:20|326.63|322.53|326.58|322.48|326.7|322.6|326.54|322.44|13
1639869930000|2021-12-18 23:25:30|326.57|322.47|326.6|322.5|326.6|322.5|326.57|322.47|4
1639869940000|2021-12-18 23:25:40|326.68|322.58|326.8|322.7|326.81|322.71|326.68|322.58|5
1639869950000|2021-12-18 23:25:50|326.81|322.71|326.82|322.72|326.83|322.73|326.8|322.7|5
1639869970000|2021-12-18 23:26:10|326.75|322.65|326.82|322.72|326.82|322.72|326.75|322.65|3
1639869980000|2021-12-18 23:26:20|326.85|322.75|326.82|322.72|326.85|322.75|326.8|322.7|6
1639869990000|2021-12-18 23:26:30|326.81|322.71|326.82|322.72|326.82|322.72|326.81|322.71|2
1639870000000|2021-12-18 23:26:40|326.83|322.73|326.82|322.72|326.83|322.73|326.82|322.72|2
1639870010000|2021-12-18 23:26:50|326.84|322.74|326.76|322.66|326.84|322.74|326.76|322.66|3
1639870020000|2021-12-18 23:27:00|326.82|322.72|326.81|322.71|326.83|322.73|326.81|322.71|4
1639870030000|2021-12-18 23:27:10|326.82|322.72|326.81|322.71|326.82|322.72|326.81|322.71|2
1639870040000|2021-12-18 23:27:20|326.83|322.73|326.82|322.72|326.87|322.77|326.82|322.72|3
1639870050000|2021-12-18 23:27:30|326.84|322.74|326.82|322.72|326.84|322.74|326.82|322.72|2
1639870070000|2021-12-18 23:27:50|326.81|322.71|326.68|322.58|326.81|322.71|326.64|322.54|14
1639870080000|2021-12-18 23:28:00|326.66|322.56|326.74|322.64|326.74|322.64|326.66|322.56|5
1639870090000|2021-12-18 23:28:10|326.73|322.63|326.81|322.71|326.81|322.71|326.73|322.63|4
1639870100000|2021-12-18 23:28:20|326.79|322.69|326.9|322.8|326.9|322.8|326.75|322.65|11
1639870110000|2021-12-18 23:28:30|326.83|322.73|326.81|322.71|326.85|322.75|326.81|322.71|3
1639870120000|2021-12-18 23:28:40|326.85|322.75|326.9|322.8|326.94|322.84|326.83|322.73|6
1639870130000|2021-12-18 23:28:50|326.88|322.78|326.75|322.65|326.91|322.81|326.71|322.61|10
1639870140000|2021-12-18 23:29:00|326.76|322.66|326.9|322.8|326.92|322.82|326.75|322.65|20
1639870150000|2021-12-18 23:29:10|327|322.9|327.02|322.92|327.05|322.95|327|322.9|5
1639870160000|2021-12-18 23:29:20|327.03|322.93|326.91|322.81|327.03|322.93|326.88|322.78|9
1639870170000|2021-12-18 23:29:30|326.9|322.8|326.89|322.79|326.95|322.85|326.83|322.73|6
1639870180000|2021-12-18 23:29:40|326.88|322.78|326.93|322.83|326.93|322.83|326.88|322.78|4
1639870190000|2021-12-18 23:29:50|326.88|322.78|326.86|322.76|326.91|322.81|326.86|322.76|4
1639870200000|2021-12-18 23:30:00|326.82|322.72|326.92|322.82|326.96|322.86|326.82|322.72|10
1639870210000|2021-12-18 23:30:10|326.9|322.8|326.96|322.86|326.96|322.86|326.9|322.8|6
1639870220000|2021-12-18 23:30:20|326.92|322.82|326.91|322.81|326.92|322.82|326.85|322.75|15
1639870230000|2021-12-18 23:30:30|326.9|322.8|326.82|322.72|326.93|322.83|326.8|322.7|14
1639870240000|2021-12-18 23:30:40|326.84|322.74|326.89|322.79|326.9|322.8|326.82|322.72|7
1639870250000|2021-12-18 23:30:50|326.88|322.78|326.9|322.8|326.93|322.83|326.88|322.78|12
1639870260000|2021-12-18 23:31:00|326.91|322.81|326.79|322.69|326.91|322.81|326.77|322.67|14
1639870270000|2021-12-18 23:31:10|326.76|322.66|326.72|322.62|326.77|322.67|326.66|322.56|13
1639870280000|2021-12-18 23:31:20|326.71|322.61|326.74|322.64|326.77|322.67|326.71|322.61|10
1639870290000|2021-12-18 23:31:30|326.63|322.53|326.67|322.57|326.68|322.58|326.61|322.51|12
1639870300000|2021-12-18 23:31:40|326.59|322.49|326.49|322.39|326.64|322.54|326.49|322.39|8
1639870310000|2021-12-18 23:31:50|326.48|322.38|326.59|322.49|326.59|322.49|326.46|322.36|9
1639870320000|2021-12-18 23:32:00|326.58|322.48|326.5|322.4|326.58|322.48|326.47|322.37|13
1639870330000|2021-12-18 23:32:10|326.47|322.37|326.43|322.33|326.48|322.38|326.38|322.28|11
1639870340000|2021-12-18 23:32:20|326.44|322.34|326.44|322.34|326.44|322.34|326.44|322.34|1
1639870350000|2021-12-18 23:32:30|326.45|322.35|326.44|322.34|326.47|322.37|326.42|322.32|6
1639870360000|2021-12-18 23:32:40|326.43|322.33|326.43|322.33|326.44|322.34|326.41|322.31|13
1639870370000|2021-12-18 23:32:50|326.44|322.34|326.45|322.35|326.46|322.36|326.43|322.33|5
1639870380000|2021-12-18 23:33:00|326.42|322.32|326.5|322.4|326.52|322.42|326.42|322.32|14
1639870390000|2021-12-18 23:33:10|326.51|322.41|326.57|322.47|326.61|322.51|326.51|322.41|5
1639870400000|2021-12-18 23:33:20|326.58|322.48|326.61|322.51|326.67|322.57|326.56|322.46|6
1639870410000|2021-12-18 23:33:30|326.63|322.53|326.73|322.63|326.73|322.63|326.62|322.52|8
1639870420000|2021-12-18 23:33:40|326.65|322.55|326.58|322.48|326.66|322.56|326.58|322.48|6
1639870430000|2021-12-18 23:33:50|326.72|322.62|326.65|322.55|326.72|322.62|326.64|322.54|9
1639870440000|2021-12-18 23:34:00|326.64|322.54|326.76|322.66|326.81|322.71|326.64|322.54|9
1639870450000|2021-12-18 23:34:10|326.79|322.69|326.7|322.6|326.84|322.74|326.7|322.6|6
1639870460000|2021-12-18 23:34:20|326.75|322.65|326.69|322.59|326.75|322.65|326.69|322.59|3
1639870470000|2021-12-18 23:34:30|326.75|322.65|326.69|322.59|326.75|322.65|326.69|322.59|4
1639870480000|2021-12-18 23:34:40|326.72|322.62|326.68|322.58|326.77|322.67|326.62|322.52|8
1639870490000|2021-12-18 23:34:50|326.67|322.57|326.64|322.54|326.67|322.57|326.64|322.54|6
1639870500000|2021-12-18 23:35:00|326.66|322.56|326.65|322.55|326.66|322.56|326.55|322.45|5
1639870510000|2021-12-18 23:35:10|326.66|322.56|326.69|322.59|326.69|322.59|326.58|322.48|10
1639870520000|2021-12-18 23:35:20|326.76|322.66|326.78|322.68|327.01|322.91|326.76|322.66|15
1639870530000|2021-12-18 23:35:30|326.74|322.64|326.73|322.63|326.78|322.68|326.67|322.57|19
1639870540000|2021-12-18 23:35:40|326.74|322.64|326.84|322.74|326.84|322.74|326.66|322.56|13
1639870550000|2021-12-18 23:35:50|326.82|322.72|326.89|322.79|326.89|322.79|326.82|322.72|7
1639870560000|2021-12-18 23:36:00|326.88|322.78|326.89|322.79|326.96|322.86|326.8|322.7|15
1639870570000|2021-12-18 23:36:10|326.9|322.8|326.92|322.82|326.92|322.82|326.89|322.79|4
1639870580000|2021-12-18 23:36:20|326.96|322.86|327.01|322.91|327.01|322.91|326.92|322.82|8
1639870590000|2021-12-18 23:36:30|327|322.9|326.78|322.68|327|322.9|326.78|322.68|10
1639870600000|2021-12-18 23:36:40|326.76|322.66|326.8|322.7|326.82|322.72|326.72|322.62|17
1639870610000|2021-12-18 23:36:50|326.79|322.69|326.73|322.63|326.79|322.69|326.68|322.58|15
1639870620000|2021-12-18 23:37:00|326.69|322.59|326.79|322.69|326.84|322.74|326.65|322.55|15
1639870630000|2021-12-18 23:37:10|326.82|322.72|326.65|322.55|326.82|322.72|326.65|322.55|15
1639870640000|2021-12-18 23:37:20|326.64|322.54|326.74|322.64|326.74|322.64|326.61|322.51|12
1639870650000|2021-12-18 23:37:30|326.73|322.63|326.77|322.67|326.8|322.7|326.73|322.63|7
1639870660000|2021-12-18 23:37:40|326.79|322.69|326.79|322.69|326.79|322.69|326.78|322.68|5
1639870670000|2021-12-18 23:37:50|326.78|322.68|326.78|322.68|326.84|322.74|326.78|322.68|6
1639870680000|2021-12-18 23:38:00|326.79|322.69|326.81|322.71|326.82|322.72|326.78|322.68|5
1639870690000|2021-12-18 23:38:10|326.79|322.69|326.87|322.77|326.87|322.77|326.79|322.69|6
1639870700000|2021-12-18 23:38:20|326.81|322.71|326.81|322.71|326.82|322.72|326.8|322.7|4
1639870710000|2021-12-18 23:38:30|326.82|322.72|326.89|322.79|326.89|322.79|326.79|322.69|9
1639870720000|2021-12-18 23:38:40|326.88|322.78|326.72|322.62|326.88|322.78|326.69|322.59|14
1639870730000|2021-12-18 23:38:50|326.74|322.64|326.72|322.62|326.74|322.64|326.71|322.61|9
1639870740000|2021-12-18 23:39:00|326.74|322.64|326.76|322.66|326.83|322.73|326.72|322.62|5
1639870760000|2021-12-18 23:39:20|326.73|322.63|326.57|322.47|326.76|322.66|326.5|322.4|14
1639870770000|2021-12-18 23:39:30|326.56|322.46|326.45|322.35|326.66|322.56|326.45|322.35|15
1639870780000|2021-12-18 23:39:40|326.44|322.34|326.41|322.31|326.45|322.35|326.41|322.31|9
1639870790000|2021-12-18 23:39:50|326.4|322.3|326.43|322.33|326.43|322.33|326.4|322.3|3
1639870800000|2021-12-18 23:40:00|326.45|322.35|326.45|322.35|326.55|322.45|326.44|322.34|17
1639870810000|2021-12-18 23:40:10|326.44|322.34|326.45|322.35|326.5|322.4|326.39|322.29|9
1639870820000|2021-12-18 23:40:20|326.46|322.36|326.48|322.38|326.49|322.39|326.46|322.36|5
1639870830000|2021-12-18 23:40:30|326.46|322.36|326.47|322.37|326.49|322.39|326.46|322.36|6
1639870840000|2021-12-18 23:40:40|326.48|322.38|326.59|322.49|326.59|322.49|326.48|322.38|15
1639870850000|2021-12-18 23:40:50|326.56|322.46|326.62|322.52|326.62|322.52|326.56|322.46|7
1639870860000|2021-12-18 23:41:00|326.57|322.47|326.66|322.56|326.67|322.57|326.57|322.47|13
1639870870000|2021-12-18 23:41:10|326.64|322.54|326.69|322.59|326.74|322.64|326.64|322.54|13
1639870880000|2021-12-18 23:41:20|326.59|322.49|326.71|322.61|326.71|322.61|326.59|322.49|9
1639870900000|2021-12-18 23:41:40|326.76|322.66|326.71|322.61|326.76|322.66|326.71|322.61|2
1639870910000|2021-12-18 23:41:50|326.75|322.65|326.71|322.61|326.75|322.65|326.71|322.61|3
1639870920000|2021-12-18 23:42:00|326.77|322.67|326.75|322.65|326.77|322.67|326.71|322.61|4
1639870930000|2021-12-18 23:42:10|326.71|322.61|326.62|322.52|326.71|322.61|326.62|322.52|8
1639870940000|2021-12-18 23:42:20|326.67|322.57|326.71|322.61|326.75|322.65|326.67|322.57|10
1639870950000|2021-12-18 23:42:30|326.77|322.67|326.79|322.69|326.79|322.69|326.71|322.61|4
1639870960000|2021-12-18 23:42:40|326.75|322.65|326.75|322.65|326.75|322.65|326.71|322.61|3
1639870970000|2021-12-18 23:42:50|326.78|322.68|326.66|322.56|326.78|322.68|326.66|322.56|3
1639870980000|2021-12-18 23:43:00|326.67|322.57|326.74|322.64|326.78|322.68|326.66|322.56|5
1639870990000|2021-12-18 23:43:10|326.79|322.69|326.8|322.7|326.8|322.7|326.79|322.69|2
1639871000000|2021-12-18 23:43:20|326.82|322.72|326.79|322.69|326.94|322.84|326.79|322.69|8
1639871020000|2021-12-18 23:43:40|326.71|322.61|326.71|322.61|326.83|322.73|326.66|322.56|11
1639871030000|2021-12-18 23:43:50|326.79|322.69|326.79|322.69|326.81|322.71|326.66|322.56|11
1639871040000|2021-12-18 23:44:00|326.83|322.73|326.9|322.8|326.9|322.8|326.75|322.65|10
1639871050000|2021-12-18 23:44:10|326.91|322.81|326.97|322.87|327.04|322.94|326.91|322.81|5
1639871060000|2021-12-18 23:44:20|326.95|322.85|326.98|322.88|327.01|322.91|326.95|322.85|10
1639871070000|2021-12-18 23:44:30|326.97|322.87|326.78|322.68|326.98|322.88|326.78|322.68|13
1639871080000|2021-12-18 23:44:40|326.76|322.66|326.78|322.68|326.78|322.68|326.73|322.63|7
1639871090000|2021-12-18 23:44:50|326.72|322.62|326.78|322.68|326.8|322.7|326.72|322.62|7
1639871100000|2021-12-18 23:45:00|326.77|322.67|326.72|322.62|326.77|322.67|326.69|322.59|6
1639871110000|2021-12-18 23:45:10|326.71|322.61|326.72|322.62|326.8|322.7|326.7|322.6|13
1639871120000|2021-12-18 23:45:20|326.76|322.66|326.67|322.57|326.76|322.66|326.59|322.49|15
1639871130000|2021-12-18 23:45:30|326.7|322.6|326.72|322.62|326.78|322.68|326.66|322.56|19
1639871140000|2021-12-18 23:45:40|326.73|322.63|326.73|322.63|326.78|322.68|326.7|322.6|10
1639871150000|2021-12-18 23:45:50|326.72|322.62|326.75|322.65|326.84|322.74|326.72|322.62|8
1639871160000|2021-12-18 23:46:00|326.79|322.69|326.73|322.63|326.79|322.69|326.73|322.63|6
1639871170000|2021-12-18 23:46:10|326.72|322.62|326.71|322.61|326.72|322.62|326.71|322.61|4
1639871180000|2021-12-18 23:46:20|326.73|322.63|326.68|322.58|326.75|322.65|326.64|322.54|6
1639871190000|2021-12-18 23:46:30|326.67|322.57|326.67|322.57|326.74|322.64|326.67|322.57|9
1639871200000|2021-12-18 23:46:40|326.66|322.56|326.58|322.48|326.66|322.56|326.55|322.45|8
1639871210000|2021-12-18 23:46:50|326.61|322.51|326.56|322.46|326.61|322.51|326.56|322.46|7
1639871220000|2021-12-18 23:47:00|326.58|322.48|326.57|322.47|326.66|322.56|326.56|322.46|10
1639871230000|2021-12-18 23:47:10|326.56|322.46|326.58|322.48|326.59|322.49|326.56|322.46|9
1639871240000|2021-12-18 23:47:20|326.59|322.49|326.58|322.48|326.6|322.5|326.58|322.48|4
1639871250000|2021-12-18 23:47:30|326.59|322.49|326.58|322.48|326.65|322.55|326.58|322.48|4
1639871260000|2021-12-18 23:47:40|326.6|322.5|326.61|322.51|326.62|322.52|326.6|322.5|6
1639871270000|2021-12-18 23:47:50|326.68|322.58|326.72|322.62|326.74|322.64|326.68|322.58|9
1639871280000|2021-12-18 23:48:00|326.74|322.64|326.74|322.64|326.76|322.66|326.71|322.61|11
1639871290000|2021-12-18 23:48:10|326.73|322.63|326.73|322.63|326.78|322.68|326.73|322.63|13
1639871300000|2021-12-18 23:48:20|326.72|322.62|326.73|322.63|326.77|322.67|326.68|322.58|8
1639871310000|2021-12-18 23:48:30|326.79|322.69|326.8|322.7|326.87|322.77|326.76|322.66|9
1639871320000|2021-12-18 23:48:40|326.88|322.78|326.88|322.78|326.88|322.78|326.87|322.77|3
1639871330000|2021-12-18 23:48:50|326.89|322.79|326.91|322.81|326.91|322.81|326.88|322.78|4
1639871340000|2021-12-18 23:49:00|326.88|322.78|326.86|322.76|326.9|322.8|326.86|322.76|3
1639871350000|2021-12-18 23:49:10|326.91|322.81|326.77|322.67|326.91|322.81|326.74|322.64|9
1639871360000|2021-12-18 23:49:20|326.78|322.68|326.77|322.67|326.78|322.68|326.77|322.67|4
1639871370000|2021-12-18 23:49:30|326.78|322.68|326.71|322.61|326.78|322.68|326.62|322.52|12
1639871380000|2021-12-18 23:49:40|326.72|322.62|326.71|322.61|326.72|322.62|326.63|322.53|12
1639871390000|2021-12-18 23:49:50|326.72|322.62|326.62|322.52|326.75|322.65|326.62|322.52|15
1639871400000|2021-12-18 23:50:00|326.64|322.54|326.46|322.36|326.67|322.57|326.45|322.35|15
1639871410000|2021-12-18 23:50:10|326.47|322.37|326.46|322.36|326.49|322.39|326.45|322.35|6
1639871420000|2021-12-18 23:50:20|326.45|322.35|326.47|322.37|326.47|322.37|326.4|322.3|4
1639871430000|2021-12-18 23:50:30|326.46|322.36|326.56|322.46|326.64|322.54|326.38|322.28|20
1639871440000|2021-12-18 23:50:40|326.55|322.45|326.58|322.48|326.58|322.48|326.53|322.43|11
1639871450000|2021-12-18 23:50:50|326.57|322.47|326.87|322.77|326.87|322.77|326.57|322.47|20
1639871460000|2021-12-18 23:51:00|326.79|322.69|326.88|322.78|326.88|322.78|326.79|322.69|4
1639871470000|2021-12-18 23:51:10|326.85|322.75|326.83|322.73|326.85|322.75|326.83|322.73|2
1639871480000|2021-12-18 23:51:20|326.89|322.79|326.87|322.77|326.89|322.79|326.86|322.76|3
1639871490000|2021-12-18 23:51:30|326.91|322.81|326.91|322.81|326.91|322.81|326.91|322.81|1
1639871500000|2021-12-18 23:51:40|326.94|322.84|327.01|322.91|327.09|322.99|326.94|322.84|8
1639871510000|2021-12-18 23:51:50|327.04|322.94|327.01|322.91|327.04|322.94|327.01|322.91|4
1639871520000|2021-12-18 23:52:00|327.04|322.94|326.91|322.81|327.04|322.94|326.91|322.81|2
1639871530000|2021-12-18 23:52:10|326.92|322.82|326.83|322.73|326.93|322.83|326.8|322.7|14
1639871540000|2021-12-18 23:52:20|326.82|322.72|326.82|322.72|326.82|322.72|326.82|322.72|1
1639871550000|2021-12-18 23:52:30|326.84|322.74|326.83|322.73|326.86|322.76|326.82|322.72|5
1639871560000|2021-12-18 23:52:40|326.84|322.74|326.84|322.74|326.84|322.74|326.83|322.73|3
1639871570000|2021-12-18 23:52:50|326.83|322.73|326.79|322.69|326.85|322.75|326.79|322.69|6
1639871580000|2021-12-18 23:53:00|326.84|322.74|326.75|322.65|326.87|322.77|326.75|322.65|6
1639871590000|2021-12-18 23:53:10|326.8|322.7|326.8|322.7|326.83|322.73|326.79|322.69|4
1639871600000|2021-12-18 23:53:20|326.79|322.69|326.82|322.72|326.84|322.74|326.78|322.68|7
1639871610000|2021-12-18 23:53:30|326.81|322.71|326.8|322.7|326.82|322.72|326.8|322.7|5
1639871620000|2021-12-18 23:53:40|326.79|322.69|326.78|322.68|326.79|322.69|326.78|322.68|4
1639871640000|2021-12-18 23:54:00|326.76|322.66|326.59|322.49|326.83|322.73|326.53|322.43|17
1639871650000|2021-12-18 23:54:10|326.58|322.48|326.47|322.37|326.59|322.49|326.47|322.37|15
1639871660000|2021-12-18 23:54:20|326.45|322.35|326.51|322.41|326.51|322.41|326.42|322.32|17
1639871670000|2021-12-18 23:54:30|326.5|322.4|326.49|322.39|326.54|322.44|326.49|322.39|11
1639871680000|2021-12-18 23:54:40|326.48|322.38|326.49|322.39|326.49|322.39|326.46|322.36|7
1639871690000|2021-12-18 23:54:50|326.5|322.4|326.49|322.39|326.5|322.4|326.49|322.39|2
1639871700000|2021-12-18 23:55:00|326.5|322.4|326.48|322.38|326.54|322.44|326.44|322.34|11
1639871710000|2021-12-18 23:55:10|326.5|322.4|326.49|322.39|326.5|322.4|326.42|322.32|7
1639871720000|2021-12-18 23:55:20|326.5|322.4|326.48|322.38|326.51|322.41|326.48|322.38|11
1639871730000|2021-12-18 23:55:30|326.47|322.37|326.48|322.38|326.49|322.39|326.47|322.37|4
1639871740000|2021-12-18 23:55:40|326.46|322.36|326.49|322.39|326.49|322.39|326.41|322.31|7
1639871750000|2021-12-18 23:55:50|326.48|322.38|326.24|322.14|326.49|322.39|326.23|322.13|15
1639871760000|2021-12-18 23:56:00|326.25|322.15|326.4|322.3|326.45|322.35|326.24|322.14|21
1639871770000|2021-12-18 23:56:10|326.41|322.31|326.42|322.32|326.42|322.32|326.4|322.3|3
1639871780000|2021-12-18 23:56:20|326.44|322.34|326.44|322.34|326.44|322.34|326.43|322.33|7
1639871790000|2021-12-18 23:56:30|326.4|322.3|326.44|322.34|326.48|322.38|326.37|322.27|8
1639871800000|2021-12-18 23:56:40|326.4|322.3|326.4|322.3|326.43|322.33|326.38|322.28|6
1639871810000|2021-12-18 23:56:50|326.38|322.28|326.36|322.26|326.41|322.31|326.35|322.25|8
1639871820000|2021-12-18 23:57:00|326.39|322.29|326.46|322.36|326.48|322.38|326.38|322.28|7
1639871830000|2021-12-18 23:57:10|326.51|322.41|326.45|322.35|326.51|322.41|326.43|322.33|15
1639871840000|2021-12-18 23:57:20|326.46|322.36|326.35|322.25|326.54|322.44|326.34|322.24|13
1639871850000|2021-12-18 23:57:30|326.37|322.27|326.37|322.27|326.45|322.35|326.36|322.26|5
1639871860000|2021-12-18 23:57:40|326.36|322.26|326.4|322.3|326.44|322.34|326.36|322.26|8
1639871870000|2021-12-18 23:57:50|326.41|322.31|326.41|322.31|326.43|322.33|326.27|322.17|5
1639871880000|2021-12-18 23:58:00|326.42|322.32|326.4|322.3|326.43|322.33|326.39|322.29|11
1639871890000|2021-12-18 23:58:10|326.41|322.31|326.48|322.38|326.49|322.39|326.39|322.29|14
1639871900000|2021-12-18 23:58:20|326.49|322.39|326.42|322.32|326.54|322.44|326.42|322.32|7
1639871910000|2021-12-18 23:58:30|326.43|322.33|326.47|322.37|326.48|322.38|326.43|322.33|10
1639871920000|2021-12-18 23:58:40|326.49|322.39|326.57|322.47|326.61|322.51|326.47|322.37|13
1639871930000|2021-12-18 23:58:50|326.6|322.5|326.62|322.52|326.62|322.52|326.53|322.43|7
1639871940000|2021-12-18 23:59:00|326.63|322.53|326.65|322.55|326.68|322.58|326.56|322.46|11
1639871950000|2021-12-18 23:59:10|326.63|322.53|326.63|322.53|326.65|322.55|326.63|322.53|3
1639871960000|2021-12-18 23:59:20|326.61|322.51|326.69|322.59|326.72|322.62|326.6|322.5|5
1639871970000|2021-12-18 23:59:30|326.64|322.54|326.56|322.46|326.64|322.54|326.56|322.46|14
1639871980000|2021-12-18 23:59:40|326.55|322.45|326.48|322.38|326.59|322.49|326.48|322.38|15
1639871990000|2021-12-18 23:59:50|326.46|322.36|326.42|322.32|326.47|322.37|326.41|322.31|9
1639872000000|2021-12-19 00:00:00|326.41|322.31|326.39|322.29|326.43|322.33|326.35|322.25|6
1639872010000|2021-12-19 00:00:10|326.4|322.3|326.37|322.27|326.42|322.32|326.37|322.27|8
1639872020000|2021-12-19 00:00:20|326.38|322.28|326.36|322.26|326.38|322.28|326.36|322.26|3
1639872030000|2021-12-19 00:00:30|326.39|322.29|326.3|322.2|326.39|322.29|326.3|322.2|5
1639872040000|2021-12-19 00:00:40|326.29|322.19|326.18|322.08|326.29|322.19|326.11|322.01|19
1639872050000|2021-12-19 00:00:50|326.17|322.07|326.22|322.12|326.25|322.15|326.16|322.06|11
1639872060000|2021-12-19 00:01:00|326.23|322.13|326.21|322.11|326.23|322.13|326.18|322.08|8
1639872070000|2021-12-19 00:01:10|326.23|322.13|326.38|322.28|326.4|322.3|326.2|322.1|17
1639872080000|2021-12-19 00:01:20|326.35|322.25|326.32|322.22|326.35|322.25|326.25|322.15|6
1639872090000|2021-12-19 00:01:30|326.35|322.25|326.33|322.23|326.37|322.27|326.33|322.23|8
1639872100000|2021-12-19 00:01:40|326.34|322.24|326.26|322.16|326.34|322.24|326.21|322.11|13
1639872110000|2021-12-19 00:01:50|326.25|322.15|326.17|322.07|326.32|322.22|326.17|322.07|13
1639872120000|2021-12-19 00:02:00|326.18|322.08|326.31|322.21|326.4|322.3|326.18|322.08|15
1639872130000|2021-12-19 00:02:10|326.33|322.23|326.41|322.31|326.5|322.4|326.32|322.22|9
1639872150000|2021-12-19 00:02:30|326.46|322.36|326.38|322.28|326.47|322.37|326.35|322.25|15
1639872160000|2021-12-19 00:02:40|326.39|322.29|326.34|322.24|326.45|322.35|326.32|322.22|21
1639872170000|2021-12-19 00:02:50|326.35|322.25|326.51|322.41|326.51|322.41|326.33|322.23|14
1639872180000|2021-12-19 00:03:00|326.5|322.4|326.52|322.42|326.65|322.55|326.42|322.32|16
1639872190000|2021-12-19 00:03:10|326.48|322.38|326.49|322.39|326.59|322.49|326.47|322.37|11
1639872200000|2021-12-19 00:03:20|326.46|322.36|326.55|322.45|326.66|322.56|326.46|322.36|14
1639872210000|2021-12-19 00:03:30|326.56|322.46|326.41|322.31|326.59|322.49|326.34|322.24|17
1639872220000|2021-12-19 00:03:40|326.4|322.3|326.45|322.35|326.45|322.35|326.33|322.23|12
1639872230000|2021-12-19 00:03:50|326.48|322.38|326.37|322.27|326.48|322.38|326.27|322.17|22
1639872240000|2021-12-19 00:04:00|326.33|322.23|326.28|322.18|326.36|322.26|326.21|322.11|11
1639872250000|2021-12-19 00:04:10|326.22|322.12|326.24|322.14|326.3|322.2|326.15|322.05|13
1639872260000|2021-12-19 00:04:20|326.13|322.03|326.34|322.24|326.36|322.26|326.13|322.03|17
1639872270000|2021-12-19 00:04:30|326.35|322.25|326.39|322.29|326.4|322.3|326.28|322.18|13
1639872280000|2021-12-19 00:04:40|326.4|322.3|326.4|322.3|326.41|322.31|326.4|322.3|3
1639872290000|2021-12-19 00:04:50|326.47|322.37|326.54|322.44|326.55|322.45|326.44|322.34|14
1639872300000|2021-12-19 00:05:00|326.48|322.38|326.46|322.36|326.56|322.46|326.46|322.36|9
1639872310000|2021-12-19 00:05:10|326.48|322.38|326.45|322.35|326.51|322.41|326.44|322.34|5
1639872320000|2021-12-19 00:05:20|326.46|322.36|326.58|322.48|326.59|322.49|326.46|322.36|7
1639872330000|2021-12-19 00:05:30|326.59|322.49|326.58|322.48|326.64|322.54|326.58|322.48|6
1639872340000|2021-12-19 00:05:40|326.59|322.49|326.56|322.46|326.6|322.5|326.55|322.45|7
1639872350000|2021-12-19 00:05:50|326.55|322.45|326.45|322.35|326.56|322.46|326.44|322.34|12
1639872360000|2021-12-19 00:06:00|326.43|322.33|326.23|322.13|326.43|322.33|326.21|322.11|17
1639872370000|2021-12-19 00:06:10|326.18|322.08|326.21|322.11|326.24|322.14|326.12|322.02|14
1639872380000|2021-12-19 00:06:20|326.23|322.13|326.26|322.16|326.3|322.2|326.23|322.13|11
1639872390000|2021-12-19 00:06:30|326.24|322.14|326.26|322.16|326.28|322.18|326.17|322.07|17
1639872400000|2021-12-19 00:06:40|326.27|322.17|326.26|322.16|326.27|322.17|326.26|322.16|6
1639872410000|2021-12-19 00:06:50|326.24|322.14|326.36|322.26|326.36|322.26|326.24|322.14|12
1639872420000|2021-12-19 00:07:00|326.34|322.24|326.36|322.26|326.36|322.26|326.27|322.17|7
1639872430000|2021-12-19 00:07:10|326.3|322.2|326.44|322.34|326.45|322.35|326.3|322.2|7
1639872440000|2021-12-19 00:07:20|326.49|322.39|326.46|322.36|326.5|322.4|326.44|322.34|8
1639872450000|2021-12-19 00:07:30|326.52|322.42|326.5|322.4|326.69|322.59|326.48|322.38|22
1639872460000|2021-12-19 00:07:40|326.51|322.41|326.65|322.55|326.7|322.6|326.5|322.4|15
1639872470000|2021-12-19 00:07:50|326.66|322.56|326.58|322.48|326.71|322.61|326.54|322.44|21
1639872480000|2021-12-19 00:08:00|326.59|322.49|326.59|322.49|326.6|322.5|326.57|322.47|6
1639872490000|2021-12-19 00:08:10|326.6|322.5|326.66|322.56|326.66|322.56|326.58|322.48|10
1639872500000|2021-12-19 00:08:20|326.63|322.53|326.57|322.47|326.7|322.6|326.57|322.47|13
1639872510000|2021-12-19 00:08:30|326.55|322.45|326.41|322.31|326.55|322.45|326.41|322.31|9
1639872520000|2021-12-19 00:08:40|326.4|322.3|326.42|322.32|326.43|322.33|326.37|322.27|9
1639872530000|2021-12-19 00:08:50|326.43|322.33|326.51|322.41|326.51|322.41|326.42|322.32|6
1639872540000|2021-12-19 00:09:00|326.47|322.37|326.37|322.27|326.47|322.37|326.35|322.25|11
1639872550000|2021-12-19 00:09:10|326.35|322.25|326.26|322.16|326.35|322.25|326.24|322.14|12
1639872560000|2021-12-19 00:09:20|326.25|322.15|326.21|322.11|326.26|322.16|326.16|322.06|13
1639872570000|2021-12-19 00:09:30|326.2|322.1|325.63|321.53|326.2|322.1|325.63|321.53|17
1639872580000|2021-12-19 00:09:40|325.66|321.56|325.66|321.56|325.77|321.67|325.63|321.53|11
1639872590000|2021-12-19 00:09:50|325.64|321.54|325.59|321.49|325.7|321.6|325.56|321.46|12
1639872600000|2021-12-19 00:10:00|325.6|321.5|325.51|321.41|325.65|321.55|325.51|321.41|14
1639872610000|2021-12-19 00:10:10|325.48|321.38|325.64|321.54|325.64|321.54|325.48|321.38|18
1639872620000|2021-12-19 00:10:20|325.66|321.56|325.58|321.48|325.78|321.68|325.58|321.48|17
1639872630000|2021-12-19 00:10:30|325.57|321.47|325.61|321.51|325.65|321.55|325.57|321.47|7
1639872640000|2021-12-19 00:10:40|325.62|321.52|325.7|321.6|325.73|321.63|325.61|321.51|9
1639872650000|2021-12-19 00:10:50|325.71|321.61|325.63|321.53|325.71|321.61|325.59|321.49|20
1639872660000|2021-12-19 00:11:00|325.62|321.52|325.5|321.4|325.62|321.52|325.5|321.4|12
1639872670000|2021-12-19 00:11:10|325.51|321.41|325.58|321.48|325.62|321.52|325.49|321.39|14
1639872680000|2021-12-19 00:11:20|325.57|321.47|325.6|321.5|325.72|321.62|325.57|321.47|15
1639872690000|2021-12-19 00:11:30|325.59|321.49|325.49|321.39|325.73|321.63|325.4|321.3|16
1639872700000|2021-12-19 00:11:40|325.52|321.42|325.51|321.41|325.53|321.43|325.49|321.39|13
1639872710000|2021-12-19 00:11:50|325.48|321.38|325.57|321.47|325.67|321.57|325.48|321.38|17
1639872720000|2021-12-19 00:12:00|325.56|321.46|325.7|321.6|325.78|321.68|325.54|321.44|13
1639872730000|2021-12-19 00:12:10|325.71|321.61|325.72|321.62|325.72|321.62|325.69|321.59|5
1639872740000|2021-12-19 00:12:20|325.69|321.59|325.74|321.64|325.74|321.64|325.69|321.59|5
1639872750000|2021-12-19 00:12:30|325.72|321.62|325.79|321.69|325.8|321.7|325.72|321.62|5
1639872760000|2021-12-19 00:12:40|325.8|321.7|325.72|321.62|325.8|321.7|325.65|321.55|10
1639872770000|2021-12-19 00:12:50|325.73|321.63|325.79|321.69|325.83|321.73|325.71|321.61|12
1639872780000|2021-12-19 00:13:00|325.76|321.66|325.81|321.71|325.81|321.71|325.76|321.66|3
1639872790000|2021-12-19 00:13:10|325.88|321.78|325.9|321.8|325.9|321.8|325.81|321.71|4
1639872800000|2021-12-19 00:13:20|325.91|321.81|326.11|322.01|326.11|322.01|325.9|321.8|6
1639872810000|2021-12-19 00:13:30|326.18|322.08|326.26|322.16|326.33|322.23|326.18|322.08|9
1639872820000|2021-12-19 00:13:40|326.25|322.15|326.22|322.12|326.3|322.2|326.22|322.12|4
1639872830000|2021-12-19 00:13:50|326.2|322.1|326.19|322.09|326.29|322.19|326.12|322.02|17
1639872840000|2021-12-19 00:14:00|326.21|322.11|326.47|322.37|326.53|322.43|326.21|322.11|12
1639872850000|2021-12-19 00:14:10|326.43|322.33|326.4|322.3|326.47|322.37|326.4|322.3|9
1639872860000|2021-12-19 00:14:20|326.44|322.34|326.4|322.3|326.44|322.34|326.4|322.3|2
1639872870000|2021-12-19 00:14:30|326.35|322.25|326.41|322.31|326.44|322.34|326.35|322.25|5
1639872880000|2021-12-19 00:14:40|326.4|322.3|326.31|322.21|326.4|322.3|326.31|322.21|2
1639872900000|2021-12-19 00:15:00|326.37|322.27|326.46|322.36|326.49|322.39|326.31|322.21|6
1639872910000|2021-12-19 00:15:10|326.45|322.35|326.21|322.11|326.45|322.35|326.21|322.11|15
1639872920000|2021-12-19 00:15:20|326.18|322.08|326.05|321.95|326.18|322.08|326.05|321.95|7
1639872930000|2021-12-19 00:15:30|326.06|321.96|326.17|322.07|326.17|322.07|326.05|321.95|7
1639872940000|2021-12-19 00:15:40|326.18|322.08|326.12|322.02|326.18|322.08|325.98|321.88|11
1639872950000|2021-12-19 00:15:50|326.07|321.97|325.72|321.62|326.1|322|325.68|321.58|15
1639872960000|2021-12-19 00:16:00|325.7|321.6|325.66|321.56|325.74|321.64|325.66|321.56|9
1639872970000|2021-12-19 00:16:10|325.63|321.53|325.63|321.53|325.65|321.55|325.58|321.48|11
1639872980000|2021-12-19 00:16:20|325.58|321.48|325.49|321.39|325.65|321.55|325.41|321.31|22
1639872990000|2021-12-19 00:16:30|325.48|321.38|325.45|321.35|325.53|321.43|325.45|321.35|10
1639873000000|2021-12-19 00:16:40|325.44|321.34|325.59|321.49|325.59|321.49|325.44|321.34|9
1639873010000|2021-12-19 00:16:50|325.6|321.5|325.6|321.5|325.64|321.54|325.58|321.48|8
1639873020000|2021-12-19 00:17:00|325.61|321.51|325.67|321.57|325.72|321.62|325.61|321.51|8
1639873030000|2021-12-19 00:17:10|325.7|321.6|325.83|321.73|325.88|321.78|325.68|321.58|10
1639873050000|2021-12-19 00:17:30|325.99|321.89|325.98|321.88|325.99|321.89|325.96|321.86|7
1639873060000|2021-12-19 00:17:40|325.99|321.89|326.34|322.24|326.34|322.24|325.94|321.84|19
1639873070000|2021-12-19 00:17:50|326.3|322.2|326.27|322.17|326.33|322.23|326.19|322.09|12
1639873080000|2021-12-19 00:18:00|326.26|322.16|326.31|322.21|326.31|322.21|326.18|322.08|13
1639873090000|2021-12-19 00:18:10|326.33|322.23|326.3|322.2|326.36|322.26|326.26|322.16|19
1639873100000|2021-12-19 00:18:20|326.31|322.21|326.37|322.27|326.38|322.28|326.25|322.15|11
1639873110000|2021-12-19 00:18:30|326.38|322.28|326.15|322.05|326.38|322.28|326.14|322.04|12
1639873120000|2021-12-19 00:18:40|326.07|321.97|326.07|321.97|326.07|321.97|326.07|321.97|1
1639873130000|2021-12-19 00:18:50|326.04|321.94|325.97|321.87|326.04|321.94|325.97|321.87|5
1639873140000|2021-12-19 00:19:00|325.99|321.89|326.03|321.93|326.04|321.94|325.99|321.89|12
1639873150000|2021-12-19 00:19:10|326.05|321.95|326.05|321.95|326.06|321.96|326.04|321.94|6
1639873160000|2021-12-19 00:19:20|326.13|322.03|326.05|321.95|326.13|322.03|326.04|321.94|8
1639873170000|2021-12-19 00:19:30|326.08|321.98|326.11|322.01|326.11|322.01|326.06|321.96|13
1639873180000|2021-12-19 00:19:40|326.16|322.06|326.17|322.07|326.18|322.08|326.12|322.02|8
1639873190000|2021-12-19 00:19:50|326.12|322.02|326.07|321.97|326.14|322.04|326.06|321.96|10
1639873200000|2021-12-19 00:20:00|326.02|321.92|326.13|322.03|326.14|322.04|326.02|321.92|9
1639873210000|2021-12-19 00:20:10|326.14|322.04|326.33|322.23|326.33|322.23|326.1|322|14
1639873220000|2021-12-19 00:20:20|326.3|322.2|325.5|321.4|326.41|322.31|325.39|321.29|31
1639873230000|2021-12-19 00:20:30|325.49|321.39|325.4|321.3|325.49|321.39|325.4|321.3|11
1639873240000|2021-12-19 00:20:40|325.39|321.29|325.44|321.34|325.48|321.38|325.39|321.29|10
1639873250000|2021-12-19 00:20:50|325.41|321.31|325.53|321.43|325.68|321.58|325.41|321.31|15
1639873260000|2021-12-19 00:21:00|325.52|321.42|325.41|321.31|325.54|321.44|325.41|321.31|13
1639873270000|2021-12-19 00:21:10|325.38|321.28|325.3|321.2|325.38|321.28|325.27|321.17|15
1639873280000|2021-12-19 00:21:20|325.33|321.23|325.33|321.23|325.35|321.25|325.26|321.16|13
1639873290000|2021-12-19 00:21:30|325.34|321.24|325.42|321.32|325.52|321.42|325.3|321.2|19
1639873300000|2021-12-19 00:21:40|325.41|321.31|325.4|321.3|325.51|321.41|325.29|321.19|21
1639873310000|2021-12-19 00:21:50|325.39|321.29|325.42|321.32|325.49|321.39|325.35|321.25|17
1639873320000|2021-12-19 00:22:00|325.43|321.33|325.39|321.29|325.43|321.33|325.33|321.23|11
1639873330000|2021-12-19 00:22:10|325.4|321.3|325.45|321.35|325.49|321.39|325.4|321.3|6
1639873340000|2021-12-19 00:22:20|325.44|321.34|325.42|321.32|325.49|321.39|325.42|321.32|9
1639873350000|2021-12-19 00:22:30|325.4|321.3|325.26|321.16|325.41|321.31|325.26|321.16|15
1639873360000|2021-12-19 00:22:40|325.27|321.17|325.3|321.2|325.31|321.21|325.27|321.17|10
1639873370000|2021-12-19 00:22:50|325.31|321.21|325.32|321.22|325.32|321.22|325.31|321.21|2
1639873380000|2021-12-19 00:23:00|325.31|321.21|325.3|321.2|325.32|321.22|325.3|321.2|5
1639873390000|2021-12-19 00:23:10|325.31|321.21|325.31|321.21|325.31|321.21|325.31|321.21|1
1639873400000|2021-12-19 00:23:20|325.3|321.2|325.33|321.23|325.34|321.24|325.3|321.2|4
1639873410000|2021-12-19 00:23:30|325.31|321.21|325.08|320.98|325.31|321.21|325.08|320.98|7
1639873420000|2021-12-19 00:23:40|325.07|320.97|325.09|320.99|325.16|321.06|325.07|320.97|10
1639873430000|2021-12-19 00:23:50|325.15|321.05|325.38|321.28|325.39|321.29|325.15|321.05|27
1639873440000|2021-12-19 00:24:00|325.4|321.3|325.47|321.37|325.49|321.39|325.4|321.3|11
1639873450000|2021-12-19 00:24:10|325.48|321.38|325.48|321.38|325.52|321.42|325.47|321.37|10
1639873460000|2021-12-19 00:24:20|325.49|321.39|325.56|321.46|325.56|321.46|325.48|321.38|12
1639873470000|2021-12-19 00:24:30|325.54|321.44|325.54|321.44|325.57|321.47|325.54|321.44|5
1639873490000|2021-12-19 00:24:50|325.6|321.5|325.58|321.48|325.65|321.55|325.58|321.48|8
1639873500000|2021-12-19 00:25:00|325.56|321.46|325.26|321.16|325.56|321.46|325.25|321.15|19
1639873510000|2021-12-19 00:25:10|325.25|321.15|325.17|321.07|325.25|321.15|325.1|321|9
1639873520000|2021-12-19 00:25:20|325.19|321.09|325.03|320.93|325.19|321.09|325.03|320.93|10
1639873530000|2021-12-19 00:25:30|325.02|320.92|324.64|320.54|325.04|320.94|324.63|320.53|18
1639873540000|2021-12-19 00:25:40|324.65|320.55|324.84|320.74|324.89|320.79|324.65|320.55|10
1639873550000|2021-12-19 00:25:50|324.83|320.73|324.97|320.87|325.08|320.98|324.83|320.73|18
1639873560000|2021-12-19 00:26:00|324.96|320.86|324.97|320.87|325.04|320.94|324.91|320.81|8
1639873570000|2021-12-19 00:26:10|325.06|320.96|324.81|320.71|325.06|320.96|324.81|320.71|13
1639873580000|2021-12-19 00:26:20|324.82|320.72|324.82|320.72|324.82|320.72|324.78|320.68|10
1639873590000|2021-12-19 00:26:30|324.83|320.73|324.82|320.72|324.84|320.74|324.81|320.71|7
1639873600000|2021-12-19 00:26:40|324.76|320.66|324.81|320.71|324.82|320.72|324.76|320.66|6
1639873610000|2021-12-19 00:26:50|324.82|320.72|325.07|320.97|325.07|320.97|324.82|320.72|9
1639873620000|2021-12-19 00:27:00|325.14|321.04|325.34|321.24|325.36|321.26|325.14|321.04|12
1639873630000|2021-12-19 00:27:10|325.32|321.22|325.32|321.22|325.33|321.23|325.23|321.13|13
1639873640000|2021-12-19 00:27:20|325.31|321.21|325.28|321.18|325.32|321.22|325.28|321.18|6
1639873650000|2021-12-19 00:27:30|325.29|321.19|325.29|321.19|325.32|321.22|325.23|321.13|23
1639873660000|2021-12-19 00:27:40|325.27|321.17|325.28|321.18|325.33|321.23|325.25|321.15|12
1639873670000|2021-12-19 00:27:50|325.32|321.22|325.3|321.2|325.36|321.26|325.29|321.19|14
1639873680000|2021-12-19 00:28:00|325.34|321.24|325.32|321.22|325.34|321.24|325.3|321.2|8
1639873690000|2021-12-19 00:28:10|325.28|321.18|325.3|321.2|325.32|321.22|325.26|321.16|7
1639873700000|2021-12-19 00:28:20|325.29|321.19|325.39|321.29|325.4|321.3|325.28|321.18|13
1639873710000|2021-12-19 00:28:30|325.38|321.28|325.3|321.2|325.43|321.33|325.29|321.19|13
1639873720000|2021-12-19 00:28:40|325.35|321.25|325.39|321.29|325.39|321.29|325.31|321.21|9
1639873730000|2021-12-19 00:28:50|325.36|321.26|325.4|321.3|325.42|321.32|325.36|321.26|7
1639873740000|2021-12-19 00:29:00|325.34|321.24|325.4|321.3|325.45|321.35|325.34|321.24|12
1639873750000|2021-12-19 00:29:10|325.41|321.31|325.4|321.3|325.41|321.31|325.4|321.3|2
1639873760000|2021-12-19 00:29:20|325.38|321.28|325.48|321.38|325.48|321.38|325.38|321.28|4
1639873770000|2021-12-19 00:29:30|325.49|321.39|325.23|321.13|325.49|321.39|325.21|321.11|27
1639873780000|2021-12-19 00:29:40|325.22|321.12|325.25|321.15|325.25|321.15|325.21|321.11|7
1639873790000|2021-12-19 00:29:50|325.24|321.14|325.1|321|325.24|321.14|325.1|321|6
1639873800000|2021-12-19 00:30:00|325.11|321.01|325.15|321.05|325.2|321.1|325.08|320.98|9
1639873810000|2021-12-19 00:30:10|325.18|321.08|325.15|321.05|325.19|321.09|325.1|321|12
1639873820000|2021-12-19 00:30:20|325.09|320.99|325.24|321.14|325.24|321.14|325.09|320.99|11
1639873830000|2021-12-19 00:30:30|325.27|321.17|325.3|321.2|325.3|321.2|325.26|321.16|16
1639873840000|2021-12-19 00:30:40|325.29|321.19|325.33|321.23|325.35|321.25|325.22|321.12|14
1639873850000|2021-12-19 00:30:50|325.34|321.24|325.32|321.22|325.35|321.25|325.27|321.17|11
1639873860000|2021-12-19 00:31:00|325.31|321.21|325.39|321.29|325.39|321.29|325.3|321.2|15
1639873870000|2021-12-19 00:31:10|325.37|321.27|325.35|321.25|325.39|321.29|325.32|321.22|9
1639873880000|2021-12-19 00:31:20|325.34|321.24|325.13|321.03|325.34|321.24|325.13|321.03|15
1639873890000|2021-12-19 00:31:30|325.17|321.07|325.28|321.18|325.31|321.21|325.17|321.07|16
1639873900000|2021-12-19 00:31:40|325.3|321.2|325.26|321.16|325.3|321.2|325.26|321.16|3
1639873910000|2021-12-19 00:31:50|325.29|321.19|325.42|321.32|325.42|321.32|325.27|321.17|12
1639873920000|2021-12-19 00:32:00|325.47|321.37|325.5|321.4|325.5|321.4|325.34|321.24|12
1639873930000|2021-12-19 00:32:10|325.49|321.39|325.55|321.45|325.56|321.46|325.47|321.37|8
1639873940000|2021-12-19 00:32:20|325.49|321.39|325.55|321.45|325.55|321.45|325.49|321.39|2
1639873950000|2021-12-19 00:32:30|325.46|321.36|325.48|321.38|325.56|321.46|325.43|321.33|13
1639873960000|2021-12-19 00:32:40|325.5|321.4|325.46|321.36|325.5|321.4|325.46|321.36|3
1639873970000|2021-12-19 00:32:50|325.48|321.38|325.43|321.33|325.5|321.4|325.43|321.33|11
1639873980000|2021-12-19 00:33:00|325.42|321.32|325.35|321.25|325.42|321.32|325.35|321.25|9
1639873990000|2021-12-19 00:33:10|325.38|321.28|325.27|321.17|325.48|321.38|325.22|321.12|18
1639874000000|2021-12-19 00:33:20|325.24|321.14|325.05|320.95|325.27|321.17|325.05|320.95|11
1639874010000|2021-12-19 00:33:30|325.04|320.94|325.12|321.02|325.12|321.02|324.96|320.86|17
1639874020000|2021-12-19 00:33:40|325.08|320.98|325.38|321.28|325.38|321.28|325.07|320.97|15
1639874030000|2021-12-19 00:33:50|325.4|321.3|325.39|321.29|325.43|321.33|325.33|321.23|8
1639874040000|2021-12-19 00:34:00|325.37|321.27|325.42|321.32|325.44|321.34|325.35|321.25|9
1639874050000|2021-12-19 00:34:10|325.41|321.31|325.4|321.3|325.49|321.39|325.36|321.26|10
1639874060000|2021-12-19 00:34:20|325.42|321.32|325.26|321.16|325.46|321.36|325.23|321.13|12
1639874070000|2021-12-19 00:34:30|325.27|321.17|325.27|321.17|325.28|321.18|325.24|321.14|7
1639874080000|2021-12-19 00:34:40|325.28|321.18|325.17|321.07|325.28|321.18|325.16|321.06|13
1639874090000|2021-12-19 00:34:50|325.2|321.1|325.25|321.15|325.28|321.18|325.17|321.07|11
1639874100000|2021-12-19 00:35:00|325.26|321.16|325.19|321.09|325.34|321.24|325.19|321.09|15
1639874110000|2021-12-19 00:35:10|325.34|321.24|325.4|321.3|325.43|321.33|325.34|321.24|15
1639874120000|2021-12-19 00:35:20|325.39|321.29|325.34|321.24|325.39|321.29|325.25|321.15|9
1639874130000|2021-12-19 00:35:30|325.33|321.23|325.4|321.3|325.4|321.3|325.33|321.23|11
1639874140000|2021-12-19 00:35:40|325.42|321.32|325.4|321.3|325.42|321.32|325.39|321.29|4
1639874150000|2021-12-19 00:35:50|325.39|321.29|325.36|321.26|325.45|321.35|325.36|321.26|11
1639874160000|2021-12-19 00:36:00|325.38|321.28|325.39|321.29|325.42|321.32|325.36|321.26|9
1639874170000|2021-12-19 00:36:10|325.38|321.28|325.34|321.24|325.39|321.29|325.32|321.22|10
1639874180000|2021-12-19 00:36:20|325.33|321.23|324.83|320.73|325.33|321.23|324.83|320.73|20
1639874190000|2021-12-19 00:36:30|324.84|320.74|325.17|321.07|325.17|321.07|324.84|320.74|19
1639874200000|2021-12-19 00:36:40|325.16|321.06|324.76|320.66|325.16|321.06|324.71|320.61|24
1639874210000|2021-12-19 00:36:50|324.78|320.68|325.12|321.02|325.13|321.03|324.77|320.67|14
1639874220000|2021-12-19 00:37:00|325.15|321.05|325.09|320.99|325.17|321.07|325.08|320.98|14
1639874230000|2021-12-19 00:37:10|325.15|321.05|325.3|321.2|325.34|321.24|325.12|321.02|13
1639874240000|2021-12-19 00:37:20|325.24|321.14|325.29|321.19|325.32|321.22|325.24|321.14|10
1639874250000|2021-12-19 00:37:30|325.23|321.13|325.36|321.26|325.36|321.26|325.23|321.13|11
1639874260000|2021-12-19 00:37:40|325.35|321.25|325.33|321.23|325.37|321.27|325.33|321.23|10
1639874270000|2021-12-19 00:37:50|325.34|321.24|325.34|321.24|325.34|321.24|325.29|321.19|10
1639874280000|2021-12-19 00:38:00|325.33|321.23|325.34|321.24|325.34|321.24|325.3|321.2|5
1639874290000|2021-12-19 00:38:10|325.33|321.23|325.33|321.23|325.33|321.23|325.33|321.23|1
1639874300000|2021-12-19 00:38:20|325.32|321.22|325.31|321.21|325.35|321.25|325.31|321.21|9
1639874310000|2021-12-19 00:38:30|325.37|321.27|325.19|321.09|325.37|321.27|325.12|321.02|17
1639874320000|2021-12-19 00:38:40|325.07|320.97|325.17|321.07|325.18|321.08|325.07|320.97|11
1639874330000|2021-12-19 00:38:50|325.16|321.06|325.05|320.95|325.18|321.08|325.05|320.95|10
1639874340000|2021-12-19 00:39:00|325.03|320.93|324.96|320.86|325.07|320.97|324.96|320.86|9
1639874350000|2021-12-19 00:39:10|325.04|320.94|325.08|320.98|325.09|320.99|325.04|320.94|6
1639874360000|2021-12-19 00:39:20|324.95|320.85|325|320.9|325.12|321.02|324.95|320.85|12
1639874370000|2021-12-19 00:39:30|325.04|320.94|324.79|320.69|325.04|320.94|324.78|320.68|13
1639874380000|2021-12-19 00:39:40|324.77|320.67|324.86|320.76|324.87|320.77|324.75|320.65|13
1639874390000|2021-12-19 00:39:50|324.88|320.78|325.12|321.02|325.17|321.07|324.88|320.78|10
1639874400000|2021-12-19 00:40:00|325.19|321.09|325.23|321.13|325.28|321.18|325.15|321.05|8
1639874410000|2021-12-19 00:40:10|325.17|321.07|325.28|321.18|325.29|321.19|325.17|321.07|7
1639874420000|2021-12-19 00:40:20|325.27|321.17|325.24|321.14|325.27|321.17|325.11|321.01|7
1639874430000|2021-12-19 00:40:30|325.22|321.12|325.02|320.92|325.24|321.14|325.02|320.92|18
1639874440000|2021-12-19 00:40:40|325.03|320.93|324.83|320.73|325.06|320.96|324.83|320.73|5
1639874450000|2021-12-19 00:40:50|324.74|320.64|324.48|320.38|324.74|320.64|324.44|320.34|19
1639874460000|2021-12-19 00:41:00|324.47|320.37|324.28|320.18|324.49|320.39|324.28|320.18|17
1639874470000|2021-12-19 00:41:10|324.29|320.19|324.42|320.32|324.45|320.35|324.26|320.16|17
1639874480000|2021-12-19 00:41:20|324.43|320.33|324.48|320.38|324.48|320.38|324.42|320.32|14
1639874490000|2021-12-19 00:41:30|324.49|320.39|324.51|320.41|324.55|320.45|324.48|320.38|12
1639874500000|2021-12-19 00:41:40|324.52|320.42|324.36|320.26|324.53|320.43|324.36|320.26|20
1639874510000|2021-12-19 00:41:50|324.38|320.28|324.55|320.45|324.55|320.45|324.38|320.28|12
1639874520000|2021-12-19 00:42:00|324.56|320.46|324.51|320.41|324.57|320.47|324.46|320.36|23
1639874530000|2021-12-19 00:42:10|324.53|320.43|324.53|320.43|324.54|320.44|324.52|320.42|9
1639874540000|2021-12-19 00:42:20|324.52|320.42|324.66|320.56|324.67|320.57|324.47|320.37|14
1639874550000|2021-12-19 00:42:30|324.64|320.54|324.58|320.48|324.64|320.54|324.54|320.44|15
1639874560000|2021-12-19 00:42:40|324.64|320.54|324.62|320.52|324.68|320.58|324.62|320.52|6
1639874570000|2021-12-19 00:42:50|324.64|320.54|324.62|320.52|324.65|320.55|324.59|320.49|15
1639874580000|2021-12-19 00:43:00|324.63|320.53|324.69|320.59|324.76|320.66|324.57|320.47|16
1639874590000|2021-12-19 00:43:10|324.77|320.67|324.77|320.67|324.77|320.67|324.69|320.59|7
1639874600000|2021-12-19 00:43:20|324.87|320.77|324.76|320.66|324.87|320.77|324.69|320.59|6
1639874610000|2021-12-19 00:43:30|324.69|320.59|324.69|320.59|324.71|320.61|324.63|320.53|8
1639874620000|2021-12-19 00:43:40|324.73|320.63|324.67|320.57|324.73|320.63|324.56|320.46|15
1639874630000|2021-12-19 00:43:50|324.69|320.59|324.64|320.54|324.69|320.59|324.64|320.54|12
1639874640000|2021-12-19 00:44:00|324.63|320.53|324.69|320.59|324.71|320.61|324.62|320.52|11
1639874650000|2021-12-19 00:44:10|324.7|320.6|324.66|320.56|324.71|320.61|324.65|320.55|10
1639874660000|2021-12-19 00:44:20|324.67|320.57|324.62|320.52|324.7|320.6|324.62|320.52|5
1639874670000|2021-12-19 00:44:30|324.63|320.53|324.63|320.53|324.63|320.53|324.63|320.53|1
1639874680000|2021-12-19 00:44:40|324.61|320.51|324.5|320.4|324.62|320.52|324.48|320.38|15
1639874690000|2021-12-19 00:44:50|324.57|320.47|324.55|320.45|324.66|320.56|324.55|320.45|7
1639874700000|2021-12-19 00:45:00|324.56|320.46|324.53|320.43|324.64|320.54|324.53|320.43|13
1639874710000|2021-12-19 00:45:10|324.51|320.41|324.49|320.39|324.51|320.41|324.42|320.32|11
1639874720000|2021-12-19 00:45:20|324.5|320.4|324.55|320.45|324.55|320.45|324.45|320.35|9
1639874730000|2021-12-19 00:45:30|324.56|320.46|324.55|320.45|324.56|320.46|324.51|320.41|6
1639874740000|2021-12-19 00:45:40|324.54|320.44|324.54|320.44|324.56|320.46|324.54|320.44|12
1639874750000|2021-12-19 00:45:50|324.55|320.45|324.47|320.37|324.6|320.5|324.47|320.37|7
1639874760000|2021-12-19 00:46:00|324.46|320.36|324.42|320.32|324.46|320.36|324.42|320.32|5
1639874770000|2021-12-19 00:46:10|324.33|320.23|324.43|320.33|324.44|320.34|324.33|320.23|6
1639874780000|2021-12-19 00:46:20|324.44|320.34|324.34|320.24|324.46|320.36|324.34|320.24|13
1639874790000|2021-12-19 00:46:30|324.39|320.29|324.33|320.23|324.39|320.29|324.33|320.23|3
1639874800000|2021-12-19 00:46:40|324.32|320.22|324.22|320.12|324.35|320.25|324.22|320.12|9
1639874810000|2021-12-19 00:46:50|324.23|320.13|324.21|320.11|324.24|320.14|324.19|320.09|9
1639874820000|2021-12-19 00:47:00|324.23|320.13|324.21|320.11|324.27|320.17|324.18|320.08|10
1639874830000|2021-12-19 00:47:10|324.19|320.09|323.85|319.75|324.21|320.11|323.85|319.75|9
1639874840000|2021-12-19 00:47:20|323.88|319.78|323.79|319.69|323.89|319.79|323.69|319.59|23
1639874850000|2021-12-19 00:47:30|323.74|319.64|323.77|319.67|323.77|319.67|323.62|319.52|17
1639874860000|2021-12-19 00:47:40|323.79|319.69|323.87|319.77|323.88|319.78|323.77|319.67|16
1639874870000|2021-12-19 00:47:50|323.82|319.72|323.79|319.69|323.96|319.86|323.78|319.68|23
1639874880000|2021-12-19 00:48:00|323.77|319.67|323.94|319.84|323.96|319.86|323.77|319.67|16
1639874890000|2021-12-19 00:48:10|323.88|319.78|324.09|319.99|324.16|320.06|323.85|319.75|13
1639874900000|2021-12-19 00:48:20|324.05|319.95|324.12|320.02|324.13|320.03|324.04|319.94|7
1639874910000|2021-12-19 00:48:30|324.13|320.03|324.12|320.02|324.15|320.05|324.08|319.98|8
1639874920000|2021-12-19 00:48:40|324.14|320.04|324.16|320.06|324.16|320.06|324.11|320.01|9
1639874930000|2021-12-19 00:48:50|324.15|320.05|324.15|320.05|324.15|320.05|324.12|320.02|5
1639874940000|2021-12-19 00:49:00|324.16|320.06|324.21|320.11|324.21|320.11|324.16|320.06|6
1639874950000|2021-12-19 00:49:10|324.2|320.1|324.26|320.16|324.29|320.19|324.17|320.07|13
1639874960000|2021-12-19 00:49:20|324.27|320.17|324.26|320.16|324.29|320.19|324.25|320.15|10
1639874970000|2021-12-19 00:49:30|324.27|320.17|324.27|320.17|324.38|320.28|324.27|320.17|9
1639874980000|2021-12-19 00:49:40|324.3|320.2|324.36|320.26|324.44|320.34|324.27|320.17|18
1639874990000|2021-12-19 00:49:50|324.39|320.29|324.4|320.3|324.43|320.33|324.37|320.27|12
1639875000000|2021-12-19 00:50:00|324.38|320.28|324.39|320.29|324.47|320.37|324.38|320.28|20
1639875010000|2021-12-19 00:50:10|324.4|320.3|324.33|320.23|324.41|320.31|324.33|320.23|12
1639875020000|2021-12-19 00:50:20|324.34|320.24|324.37|320.27|324.41|320.31|324.34|320.24|15
1639875030000|2021-12-19 00:50:30|324.36|320.26|324.38|320.28|324.39|320.29|324.34|320.24|10
1639875040000|2021-12-19 00:50:40|324.37|320.27|324.26|320.16|324.37|320.27|324.24|320.14|14
1639875050000|2021-12-19 00:50:50|324.27|320.17|324.25|320.15|324.29|320.19|324.16|320.06|5
1639875060000|2021-12-19 00:51:00|324.28|320.18|324.25|320.15|324.29|320.19|324.19|320.09|8
1639875070000|2021-12-19 00:51:10|324.29|320.19|324.24|320.14|324.29|320.19|324.21|320.11|10
1639875080000|2021-12-19 00:51:20|324.21|320.11|324.17|320.07|324.21|320.11|324.15|320.05|4
1639875090000|2021-12-19 00:51:30|324.19|320.09|324.17|320.07|324.19|320.09|324.16|320.06|9
1639875100000|2021-12-19 00:51:40|324.15|320.05|324.18|320.08|324.18|320.08|324.14|320.04|4
1639875110000|2021-12-19 00:51:50|324.04|319.94|324.22|320.12|324.22|320.12|324.04|319.94|8
1639875120000|2021-12-19 00:52:00|324.14|320.04|324.2|320.1|324.23|320.13|324.14|320.04|6
1639875130000|2021-12-19 00:52:10|324.19|320.09|324.34|320.24|324.34|320.24|324.19|320.09|13
1639875140000|2021-12-19 00:52:20|324.4|320.3|324.44|320.34|324.46|320.36|324.36|320.26|21
1639875150000|2021-12-19 00:52:30|324.43|320.33|324.42|320.32|324.44|320.34|324.41|320.31|7
1639875160000|2021-12-19 00:52:40|324.39|320.29|324.45|320.35|324.45|320.35|324.39|320.29|9
1639875170000|2021-12-19 00:52:50|324.42|320.32|324.44|320.34|324.48|320.38|324.38|320.28|10
1639875180000|2021-12-19 00:53:00|324.43|320.33|324.34|320.24|324.43|320.33|324.31|320.21|16
1639875190000|2021-12-19 00:53:10|324.33|320.23|324.56|320.46|324.56|320.46|324.33|320.23|10
1639875200000|2021-12-19 00:53:20|324.55|320.45|324.56|320.46|324.57|320.47|324.55|320.45|4
1639875210000|2021-12-19 00:53:30|324.65|320.55|324.5|320.4|324.73|320.63|324.48|320.38|18
1639875220000|2021-12-19 00:53:40|324.52|320.42|324.39|320.29|324.52|320.42|324.31|320.21|17
1639875230000|2021-12-19 00:53:50|324.37|320.27|324.38|320.28|324.4|320.3|324.29|320.19|9
1639875240000|2021-12-19 00:54:00|324.36|320.26|324.4|320.3|324.43|320.33|324.3|320.2|14
1639875250000|2021-12-19 00:54:10|324.38|320.28|324.3|320.2|324.38|320.28|324.23|320.13|11
1639875260000|2021-12-19 00:54:20|324.29|320.19|324.23|320.13|324.3|320.2|324.12|320.02|12
1639875270000|2021-12-19 00:54:30|324.11|320.01|324.3|320.2|324.33|320.23|324.11|320.01|14
1639875280000|2021-12-19 00:54:40|324.27|320.17|324.23|320.13|324.3|320.2|324.22|320.12|9
1639875290000|2021-12-19 00:54:50|324.21|320.11|324.11|320.01|324.23|320.13|324.08|319.98|10
1639875300000|2021-12-19 00:55:00|324.1|320|324.05|319.95|324.15|320.05|324.05|319.95|11
1639875310000|2021-12-19 00:55:10|324|319.9|324.19|320.09|324.19|320.09|324|319.9|8
1639875320000|2021-12-19 00:55:20|324.2|320.1|324.09|319.99|324.2|320.1|323.97|319.87|15
1639875330000|2021-12-19 00:55:30|324.08|319.98|324.11|320.01|324.17|320.07|324.08|319.98|11
1639875340000|2021-12-19 00:55:40|324.13|320.03|323.91|319.81|324.16|320.06|323.89|319.79|19
1639875350000|2021-12-19 00:55:50|323.93|319.83|323.82|319.72|323.94|319.84|323.82|319.72|10
1639875360000|2021-12-19 00:56:00|323.83|319.73|323.82|319.72|323.88|319.78|323.82|319.72|4
1639875370000|2021-12-19 00:56:10|323.83|319.73|323.85|319.75|323.85|319.75|323.83|319.73|5
1639875380000|2021-12-19 00:56:20|323.84|319.74|323.78|319.68|323.88|319.78|323.77|319.67|15
1639875390000|2021-12-19 00:56:30|323.82|319.72|323.85|319.75|323.92|319.82|323.82|319.72|16
1639875400000|2021-12-19 00:56:40|323.86|319.76|323.92|319.82|323.94|319.84|323.84|319.74|17
1639875410000|2021-12-19 00:56:50|323.93|319.83|323.99|319.89|323.99|319.89|323.92|319.82|6
1639875420000|2021-12-19 00:57:00|323.95|319.85|324.2|320.1|324.27|320.17|323.95|319.85|14
1639875430000|2021-12-19 00:57:10|324.27|320.17|324.23|320.13|324.27|320.17|324.2|320.1|6
1639875440000|2021-12-19 00:57:20|324.19|320.09|324.13|320.03|324.19|320.09|324.1|320|5
1639875450000|2021-12-19 00:57:30|324.19|320.09|324.18|320.08|324.25|320.15|324.18|320.08|7
1639875460000|2021-12-19 00:57:40|324.21|320.11|324.23|320.13|324.25|320.15|324.2|320.1|10
1639875470000|2021-12-19 00:57:50|324.24|320.14|324.29|320.19|324.29|320.19|324.21|320.11|4
1639875480000|2021-12-19 00:58:00|324.3|320.2|324.26|320.16|324.3|320.2|324.25|320.15|7
1639875490000|2021-12-19 00:58:10|324.3|320.2|324.37|320.27|324.5|320.4|324.3|320.2|15
1639875500000|2021-12-19 00:58:20|324.33|320.23|324.43|320.33|324.44|320.34|324.29|320.19|14
1639875510000|2021-12-19 00:58:30|324.5|320.4|324.41|320.31|324.5|320.4|324.35|320.25|10
1639875520000|2021-12-19 00:58:40|324.37|320.27|324.37|320.27|324.43|320.33|324.35|320.25|16
1639875530000|2021-12-19 00:58:50|324.36|320.26|324.36|320.26|324.4|320.3|324.36|320.26|6
1639875540000|2021-12-19 00:59:00|324.39|320.29|324.31|320.21|324.42|320.32|324.31|320.21|5
1639875550000|2021-12-19 00:59:10|324.29|320.19|324.36|320.26|324.37|320.27|324.29|320.19|8
1639875560000|2021-12-19 00:59:20|324.19|320.09|324.38|320.28|324.38|320.28|324.19|320.09|12
1639875570000|2021-12-19 00:59:30|324.37|320.27|324.42|320.32|324.45|320.35|324.37|320.27|10
1639875580000|2021-12-19 00:59:40|324.46|320.36|324.35|320.25|324.46|320.36|324.33|320.23|14
1639875590000|2021-12-19 00:59:50|324.33|320.23|324.36|320.26|324.39|320.29|324.26|320.16|19
1639875600000|2021-12-19 01:00:00|324.37|320.27|324.18|320.08|324.42|320.32|324.15|320.05|26
1639875610000|2021-12-19 01:00:10|324.21|320.11|324.2|320.1|324.21|320.11|324.15|320.05|14
1639875620000|2021-12-19 01:00:20|324.18|320.08|324.21|320.11|324.3|320.2|324.16|320.06|17
1639875630000|2021-12-19 01:00:30|324.28|320.18|324.37|320.27|324.37|320.27|324.24|320.14|10
1639875640000|2021-12-19 01:00:40|324.39|320.29|324.47|320.37|324.48|320.38|324.39|320.29|10
1639875650000|2021-12-19 01:00:50|324.46|320.36|324.5|320.4|324.53|320.43|324.46|320.36|14
1639875660000|2021-12-19 01:01:00|324.52|320.42|324.42|320.32|324.52|320.42|324.37|320.27|12
1639875670000|2021-12-19 01:01:10|324.41|320.31|324.33|320.23|324.41|320.31|324.3|320.2|19
1639875680000|2021-12-19 01:01:20|324.3|320.2|324.28|320.18|324.3|320.2|324.27|320.17|4
1639875690000|2021-12-19 01:01:30|324.27|320.17|324.08|319.98|324.31|320.21|324.08|319.98|12
1639875700000|2021-12-19 01:01:40|324.07|319.97|324.12|320.02|324.16|320.06|324.07|319.97|15
1639875710000|2021-12-19 01:01:50|324.06|319.96|324.16|320.06|324.16|320.06|324.06|319.96|7
1639875720000|2021-12-19 01:02:00|324.13|320.03|324.07|319.97|324.16|320.06|324.06|319.96|14
1639875730000|2021-12-19 01:02:10|324.09|319.99|324.09|319.99|324.1|320|324|319.9|15
1639875740000|2021-12-19 01:02:20|324.08|319.98|324.12|320.02|324.14|320.04|324.06|319.96|11
1639875750000|2021-12-19 01:02:30|324.13|320.03|324.14|320.04|324.14|320.04|324.09|319.99|9
1639875760000|2021-12-19 01:02:40|324.08|319.98|324.27|320.17|324.3|320.2|324.08|319.98|13
1639875770000|2021-12-19 01:02:50|324.28|320.18|324.26|320.16|324.28|320.18|324.24|320.14|9
1639875780000|2021-12-19 01:03:00|324.28|320.18|324.17|320.07|324.3|320.2|324.17|320.07|15
1639875790000|2021-12-19 01:03:10|324.2|320.1|324.24|320.14|324.24|320.14|324.19|320.09|8
1639875800000|2021-12-19 01:03:20|324.21|320.11|324.26|320.16|324.28|320.18|324.2|320.1|7
1639875810000|2021-12-19 01:03:30|324.27|320.17|324.26|320.16|324.27|320.17|324.18|320.08|7
1639875820000|2021-12-19 01:03:40|324.27|320.17|324.25|320.15|324.32|320.22|324.24|320.14|12
1639875830000|2021-12-19 01:03:50|324.26|320.16|324.28|320.18|324.32|320.22|324.26|320.16|8
1639875840000|2021-12-19 01:04:00|324.31|320.21|324.28|320.18|324.33|320.23|324.28|320.18|7
1639875850000|2021-12-19 01:04:10|324.29|320.19|324.47|320.37|324.47|320.37|324.29|320.19|27
1639875860000|2021-12-19 01:04:20|324.46|320.36|324.43|320.33|324.57|320.47|324.43|320.33|5
1639875870000|2021-12-19 01:04:30|324.45|320.35|324.57|320.47|324.67|320.57|324.34|320.24|15
1639875880000|2021-12-19 01:04:40|324.52|320.42|324.58|320.48|324.65|320.55|324.52|320.42|4
1639875890000|2021-12-19 01:04:50|324.55|320.45|324.61|320.51|324.61|320.51|324.55|320.45|2
1639875900000|2021-12-19 01:05:00|324.54|320.44|324.58|320.48|324.66|320.56|324.54|320.44|15
1639875910000|2021-12-19 01:05:10|324.55|320.45|324.58|320.48|324.58|320.48|324.55|320.45|2
1639875920000|2021-12-19 01:05:20|324.59|320.49|324.63|320.53|324.64|320.54|324.56|320.46|13
1639875930000|2021-12-19 01:05:30|324.62|320.52|324.77|320.67|324.77|320.67|324.61|320.51|9
1639875940000|2021-12-19 01:05:40|324.76|320.66|324.62|320.52|324.78|320.68|324.62|320.52|9
1639875950000|2021-12-19 01:05:50|324.64|320.54|324.63|320.53|324.64|320.54|324.59|320.49|9
1639875960000|2021-12-19 01:06:00|324.64|320.54|324.64|320.54|324.66|320.56|324.61|320.51|14
1639875970000|2021-12-19 01:06:10|324.63|320.53|324.59|320.49|324.63|320.53|324.54|320.44|9
1639875980000|2021-12-19 01:06:20|324.62|320.52|324.62|320.52|324.69|320.59|324.52|320.42|13
1639875990000|2021-12-19 01:06:30|324.63|320.53|324.66|320.56|324.69|320.59|324.62|320.52|12
1639876000000|2021-12-19 01:06:40|324.6|320.5|325.09|320.99|325.09|320.99|324.6|320.5|23
1639876010000|2021-12-19 01:06:50|325.15|321.05|325.14|321.04|325.15|321.05|325.07|320.97|8
1639876020000|2021-12-19 01:07:00|325.13|321.03|324.75|320.65|325.14|321.04|324.75|320.65|14
1639876030000|2021-12-19 01:07:10|324.76|320.66|324.81|320.71|324.81|320.71|324.73|320.63|7
1639876040000|2021-12-19 01:07:20|324.8|320.7|324.72|320.62|324.82|320.72|324.71|320.61|11
1639876050000|2021-12-19 01:07:30|324.81|320.71|324.91|320.81|324.91|320.81|324.81|320.71|11
1639876060000|2021-12-19 01:07:40|324.92|320.82|324.92|320.82|324.98|320.88|324.91|320.81|8
1639876070000|2021-12-19 01:07:50|324.94|320.84|324.92|320.82|324.94|320.84|324.91|320.81|11
1639876080000|2021-12-19 01:08:00|324.94|320.84|324.84|320.74|324.95|320.85|324.83|320.73|11
1639876090000|2021-12-19 01:08:10|324.92|320.82|325.14|321.04|325.14|321.04|324.91|320.81|10
1639876100000|2021-12-19 01:08:20|325.15|321.05|325.17|321.07|325.17|321.07|325.14|321.04|7
1639876110000|2021-12-19 01:08:30|325.18|321.08|325.16|321.06|325.19|321.09|325.16|321.06|4
1639876120000|2021-12-19 01:08:40|325.15|321.05|325.25|321.15|325.3|321.2|325.14|321.04|28
1639876130000|2021-12-19 01:08:50|325.27|321.17|325.45|321.35|325.45|321.35|325.24|321.14|19
1639876140000|2021-12-19 01:09:00|325.39|321.29|325.41|321.31|325.43|321.33|325.38|321.28|13
1639876150000|2021-12-19 01:09:10|325.42|321.32|325.37|321.27|325.42|321.32|325.36|321.26|7
1639876160000|2021-12-19 01:09:20|325.36|321.26|325.34|321.24|325.36|321.26|325.33|321.23|5
1639876170000|2021-12-19 01:09:30|325.35|321.25|325.44|321.34|325.47|321.37|325.35|321.25|12
1639876180000|2021-12-19 01:09:40|325.45|321.35|325.46|321.36|325.48|321.38|325.4|321.3|12
1639876190000|2021-12-19 01:09:50|325.44|321.34|325.39|321.29|325.44|321.34|325.37|321.27|13
1639876200000|2021-12-19 01:10:00|325.4|321.3|325.26|321.16|325.44|321.34|325.26|321.16|20
1639876210000|2021-12-19 01:10:10|325.31|321.21|325.43|321.33|325.45|321.35|325.27|321.17|21
1639876220000|2021-12-19 01:10:20|325.36|321.26|325.44|321.34|325.46|321.36|325.33|321.23|9
1639876230000|2021-12-19 01:10:30|325.43|321.33|325.64|321.54|325.64|321.54|325.43|321.33|18
1639876240000|2021-12-19 01:10:40|325.62|321.52|325.7|321.6|325.74|321.64|325.62|321.52|14
1639876250000|2021-12-19 01:10:50|325.71|321.61|325.71|321.61|325.72|321.62|325.63|321.53|12
1639876260000|2021-12-19 01:11:00|325.7|321.6|325.7|321.6|325.71|321.61|325.67|321.57|10
1639876270000|2021-12-19 01:11:10|325.71|321.61|325.71|321.61|325.71|321.61|325.7|321.6|3
1639876280000|2021-12-19 01:11:20|325.75|321.65|325.73|321.63|325.77|321.67|325.65|321.55|19
1639876290000|2021-12-19 01:11:30|325.72|321.62|325.7|321.6|325.72|321.62|325.68|321.58|7
1639876300000|2021-12-19 01:11:40|325.65|321.55|325.66|321.56|325.77|321.67|325.65|321.55|16
1639876310000|2021-12-19 01:11:50|325.64|321.54|325.64|321.54|325.71|321.61|325.64|321.54|11
1639876320000|2021-12-19 01:12:00|325.65|321.55|325.63|321.53|325.66|321.56|325.6|321.5|11
1639876330000|2021-12-19 01:12:10|325.6|321.5|325.62|321.52|325.66|321.56|325.6|321.5|8
1639876340000|2021-12-19 01:12:20|325.61|321.51|325.61|321.51|325.65|321.55|325.61|321.51|3
1639876350000|2021-12-19 01:12:30|325.65|321.55|325.34|321.24|325.65|321.55|325.31|321.21|27
1639876360000|2021-12-19 01:12:40|325.35|321.25|325.43|321.33|325.46|321.36|325.33|321.23|17
1639876370000|2021-12-19 01:12:50|325.39|321.29|325.4|321.3|325.45|321.35|325.26|321.16|23
1639876380000|2021-12-19 01:13:00|325.44|321.34|325.43|321.33|325.5|321.4|325.43|321.33|11
1639876390000|2021-12-19 01:13:10|325.42|321.32|325.46|321.36|325.49|321.39|325.39|321.29|21
1639876400000|2021-12-19 01:13:20|325.41|321.31|325.37|321.27|325.47|321.37|325.27|321.17|19
1639876410000|2021-12-19 01:13:30|325.36|321.26|325.41|321.31|325.42|321.32|325.28|321.18|9
1639876420000|2021-12-19 01:13:40|325.34|321.24|325.41|321.31|325.45|321.35|325.34|321.24|7
1639876430000|2021-12-19 01:13:50|325.42|321.32|325.43|321.33|325.45|321.35|325.41|321.31|7
1639876440000|2021-12-19 01:14:00|325.45|321.35|325.43|321.33|325.45|321.35|325.43|321.33|3
1639876450000|2021-12-19 01:14:10|325.4|321.3|325.34|321.24|325.45|321.35|325.28|321.18|11
1639876460000|2021-12-19 01:14:20|325.35|321.25|325.29|321.19|325.36|321.26|325.26|321.16|13
1639876470000|2021-12-19 01:14:30|325.3|321.2|325.23|321.13|325.3|321.2|325.22|321.12|15
1639876480000|2021-12-19 01:14:40|325.26|321.16|325.37|321.27|325.37|321.27|325.26|321.16|17
1639876490000|2021-12-19 01:14:50|325.34|321.24|325.36|321.26|325.36|321.26|325.3|321.2|14
1639876500000|2021-12-19 01:15:00|325.34|321.24|325.24|321.14|325.39|321.29|325.23|321.13|12
1639876510000|2021-12-19 01:15:10|325.39|321.29|325.17|321.07|325.39|321.29|325.17|321.07|13
1639876520000|2021-12-19 01:15:20|325.18|321.08|325.31|321.21|325.36|321.26|325.18|321.08|23
1639876530000|2021-12-19 01:15:30|325.34|321.24|325.33|321.23|325.36|321.26|325.3|321.2|11
1639876540000|2021-12-19 01:15:40|325.27|321.17|325.18|321.08|325.31|321.21|325.18|321.08|13
1639876550000|2021-12-19 01:15:50|325.17|321.07|325.14|321.04|325.21|321.11|325.11|321.01|12
1639876560000|2021-12-19 01:16:00|325.11|321.01|325.18|321.08|325.18|321.08|325.09|320.99|6
1639876570000|2021-12-19 01:16:10|325.06|320.96|325.04|320.94|325.18|321.08|325.04|320.94|11
1639876580000|2021-12-19 01:16:20|325.05|320.95|325.05|320.95|325.05|320.95|325.02|320.92|6
1639876590000|2021-12-19 01:16:30|325.06|320.96|325.3|321.2|325.3|321.2|325.06|320.96|8
1639876600000|2021-12-19 01:16:40|325.28|321.18|325.34|321.24|325.38|321.28|325.28|321.18|10
1639876610000|2021-12-19 01:16:50|325.38|321.28|325.24|321.14|325.38|321.28|325.24|321.14|14
1639876620000|2021-12-19 01:17:00|325.25|321.15|325.32|321.22|325.41|321.31|325.19|321.09|16
1639876630000|2021-12-19 01:17:10|325.21|321.11|325.4|321.3|325.4|321.3|325.2|321.1|10
1639876640000|2021-12-19 01:17:20|325.36|321.26|325.29|321.19|325.37|321.27|325.26|321.16|14
1639876650000|2021-12-19 01:17:30|325.34|321.24|325.18|321.08|325.34|321.24|325.17|321.07|11
1639876660000|2021-12-19 01:17:40|325.21|321.11|325.21|321.11|325.23|321.13|325.15|321.05|13
1639876670000|2021-12-19 01:17:50|325.2|321.1|325.21|321.11|325.24|321.14|325.2|321.1|7
1639876680000|2021-12-19 01:18:00|325.19|321.09|325.21|321.11|325.21|321.11|325.11|321.01|9
1639876690000|2021-12-19 01:18:10|325.22|321.12|325.13|321.03|325.22|321.12|325.1|321|8
1639876700000|2021-12-19 01:18:20|325.12|321.02|325.04|320.94|325.18|321.08|325|320.9|17
1639876710000|2021-12-19 01:18:30|325.06|320.96|325.12|321.02|325.15|321.05|325.02|320.92|15
1639876720000|2021-12-19 01:18:40|325.13|321.03|325.33|321.23|325.33|321.23|325.13|321.03|19
1639876730000|2021-12-19 01:18:50|325.34|321.24|324.96|320.86|325.34|321.24|324.96|320.86|13
1639876740000|2021-12-19 01:19:00|324.94|320.84|324.63|320.53|324.94|320.84|324.63|320.53|17
1639876750000|2021-12-19 01:19:10|324.62|320.52|324.55|320.45|324.62|320.52|324.54|320.44|4
1639876760000|2021-12-19 01:19:20|324.54|320.44|324.52|320.42|324.58|320.48|324.49|320.39|16
1639876770000|2021-12-19 01:19:30|324.55|320.45|324.66|320.56|324.67|320.57|324.53|320.43|16
1639876780000|2021-12-19 01:19:40|324.68|320.58|324.68|320.58|324.68|320.58|324.6|320.5|5
1639876790000|2021-12-19 01:19:50|324.7|320.6|324.72|320.62|324.75|320.65|324.63|320.53|16
1639876800000|2021-12-19 01:20:00|324.71|320.61|324.65|320.55|324.73|320.63|324.61|320.51|17
1639876810000|2021-12-19 01:20:10|324.66|320.56|324.44|320.34|324.72|320.62|324.43|320.33|15
1639876820000|2021-12-19 01:20:20|324.43|320.33|324.24|320.14|324.43|320.33|324.23|320.13|15
1639876830000|2021-12-19 01:20:30|324.26|320.16|324.48|320.38|324.49|320.39|324.23|320.13|15
1639876840000|2021-12-19 01:20:40|324.55|320.45|324.43|320.33|324.57|320.47|324.43|320.33|14
1639876850000|2021-12-19 01:20:50|324.42|320.32|324.37|320.27|324.44|320.34|324.37|320.27|16
1639876860000|2021-12-19 01:21:00|324.43|320.33|324.43|320.33|324.49|320.39|324.35|320.25|16
1639876870000|2021-12-19 01:21:10|324.44|320.34|323.96|319.86|324.46|320.36|323.93|319.83|33
1639876880000|2021-12-19 01:21:20|323.95|319.85|323.75|319.65|323.95|319.85|323.75|319.65|18
1639876890000|2021-12-19 01:21:30|323.77|319.67|323.75|319.65|323.77|319.67|323.72|319.62|12
1639876900000|2021-12-19 01:21:40|323.74|319.64|323.82|319.72|323.82|319.72|323.74|319.64|10
1639876910000|2021-12-19 01:21:50|323.8|319.7|323.73|319.63|323.87|319.77|323.71|319.61|19
1639876920000|2021-12-19 01:22:00|323.71|319.61|323.65|319.55|323.74|319.64|323.63|319.53|16
1639876930000|2021-12-19 01:22:10|323.64|319.54|323.71|319.61|323.77|319.67|323.64|319.54|13
1639876940000|2021-12-19 01:22:20|323.61|319.51|323.64|319.54|323.68|319.58|323.61|319.51|12
1639876950000|2021-12-19 01:22:30|323.63|319.53|323.49|319.39|323.66|319.56|323.49|319.39|15
1639876960000|2021-12-19 01:22:40|323.41|319.31|323.63|319.53|323.74|319.64|323.41|319.31|16
1639876970000|2021-12-19 01:22:50|323.64|319.54|323.65|319.55|323.65|319.55|323.6|319.5|16
1639876980000|2021-12-19 01:23:00|323.64|319.54|323.54|319.44|323.64|319.54|323.53|319.43|11
1639876990000|2021-12-19 01:23:10|323.52|319.42|323.51|319.41|323.58|319.48|323.51|319.41|15
1639877000000|2021-12-19 01:23:20|323.5|319.4|323.58|319.48|323.64|319.54|323.49|319.39|14
1639877010000|2021-12-19 01:23:30|323.57|319.47|323.66|319.56|323.68|319.58|323.57|319.47|13
1639877020000|2021-12-19 01:23:40|323.67|319.57|323.79|319.69|323.84|319.74|323.67|319.57|16
1639877030000|2021-12-19 01:23:50|323.8|319.7|323.78|319.68|323.84|319.74|323.78|319.68|10
1639877040000|2021-12-19 01:24:00|323.79|319.69|323.84|319.74|323.84|319.74|323.77|319.67|14
1639877050000|2021-12-19 01:24:10|323.81|319.71|323.71|319.61|323.81|319.71|323.7|319.6|16
1639877060000|2021-12-19 01:24:20|323.72|319.62|323.72|319.62|323.77|319.67|323.7|319.6|5
1639877070000|2021-12-19 01:24:30|323.71|319.61|323.82|319.72|323.83|319.73|323.71|319.61|16
1639877080000|2021-12-19 01:24:40|323.81|319.71|323.73|319.63|323.81|319.71|323.71|319.61|16
1639877090000|2021-12-19 01:24:50|323.72|319.62|323.71|319.61|323.75|319.65|323.69|319.59|12
1639877100000|2021-12-19 01:25:00|323.72|319.62|323.74|319.64|323.81|319.71|323.71|319.61|17
1639877110000|2021-12-19 01:25:10|323.73|319.63|323.78|319.68|323.87|319.77|323.73|319.63|18
1639877120000|2021-12-19 01:25:20|323.77|319.67|323.77|319.67|323.92|319.82|323.76|319.66|12
1639877130000|2021-12-19 01:25:30|323.82|319.72|323.65|319.55|323.83|319.73|323.56|319.46|19
1639877140000|2021-12-19 01:25:40|323.68|319.58|323.75|319.65|323.75|319.65|323.66|319.56|5
1639877150000|2021-12-19 01:25:50|323.73|319.63|323.75|319.65|323.79|319.69|323.63|319.53|26
1639877160000|2021-12-19 01:26:00|323.78|319.68|323.67|319.57|323.78|319.68|323.6|319.5|10
1639877170000|2021-12-19 01:26:10|323.66|319.56|323.58|319.48|323.71|319.61|323.57|319.47|14
1639877180000|2021-12-19 01:26:20|323.64|319.54|323.47|319.37|323.64|319.54|323.47|319.37|15
1639877190000|2021-12-19 01:26:30|323.48|319.38|323.47|319.37|323.5|319.4|323.47|319.37|4
1639877200000|2021-12-19 01:26:40|323.44|319.34|323.31|319.21|323.45|319.35|323.23|319.13|18
1639877210000|2021-12-19 01:26:50|323.34|319.24|323.28|319.18|323.35|319.25|323.18|319.08|8
1639877220000|2021-12-19 01:27:00|323.27|319.17|323.26|319.16|323.32|319.22|323.26|319.16|16
1639877230000|2021-12-19 01:27:10|323.22|319.12|323.08|318.98|323.26|319.16|323.03|318.93|21
1639877240000|2021-12-19 01:27:20|323.11|319.01|321.61|317.51|323.13|319.03|321.59|317.49|33
1639877250000|2021-12-19 01:27:30|321.6|317.5|322.13|318.03|322.14|318.04|320.86|316.76|33
1639877260000|2021-12-19 01:27:40|322.1|318|321.55|317.45|322.1|318|321.51|317.41|26
1639877270000|2021-12-19 01:27:50|321.56|317.46|322.04|317.94|322.04|317.94|321.31|317.21|30
1639877280000|2021-12-19 01:28:00|322.18|318.08|322.19|318.09|322.22|318.12|321.88|317.78|28
1639877290000|2021-12-19 01:28:10|322.3|318.2|322.23|318.13|322.42|318.32|322.21|318.11|26
1639877300000|2021-12-19 01:28:20|322.22|318.12|322.02|317.92|322.23|318.13|322.02|317.92|19
1639877310000|2021-12-19 01:28:30|322.04|317.94|321.88|317.78|322.04|317.94|321.53|317.43|32
1639877320000|2021-12-19 01:28:40|321.89|317.79|322.13|318.03|322.21|318.11|321.86|317.76|22
1639877330000|2021-12-19 01:28:50|322.12|318.02|321.79|317.69|322.22|318.12|321.79|317.69|20
1639877340000|2021-12-19 01:29:00|321.81|317.71|321.47|317.37|321.83|317.73|321.47|317.37|16
1639877350000|2021-12-19 01:29:10|321.46|317.36|321.57|317.47|321.58|317.48|321.46|317.36|11
1639877360000|2021-12-19 01:29:20|321.59|317.49|321.61|317.51|321.61|317.51|321.45|317.35|18
1639877370000|2021-12-19 01:29:30|321.62|317.52|321.51|317.41|321.64|317.54|321.51|317.41|16
1639877380000|2021-12-19 01:29:40|321.63|317.53|321.62|317.52|321.63|317.53|321.54|317.44|15
1639877390000|2021-12-19 01:29:50|321.61|317.51|321.81|317.71|321.81|317.71|321.61|317.51|7
1639877400000|2021-12-19 01:30:00|321.79|317.69|321.71|317.61|321.81|317.71|321.71|317.61|9
1639877410000|2021-12-19 01:30:10|321.76|317.66|321.49|317.39|321.81|317.71|321.49|317.39|18
1639877420000|2021-12-19 01:30:20|321.48|317.38|321.56|317.46|321.56|317.46|321.43|317.33|9
1639877430000|2021-12-19 01:30:30|321.57|317.47|321.58|317.48|321.6|317.5|321.55|317.45|5
1639877440000|2021-12-19 01:30:40|321.6|317.5|321.39|317.29|321.63|317.53|321.39|317.29|14
1639877450000|2021-12-19 01:30:50|321.44|317.34|321.51|317.41|321.53|317.43|321.37|317.27|16
1639877460000|2021-12-19 01:31:00|321.44|317.34|321.56|317.46|321.57|317.47|321.35|317.25|22
1639877470000|2021-12-19 01:31:10|321.57|317.47|321.63|317.53|321.66|317.56|321.55|317.45|13
1639877480000|2021-12-19 01:31:20|321.66|317.56|321.79|317.69|321.79|317.69|321.63|317.53|18
1639877490000|2021-12-19 01:31:30|321.75|317.65|321.88|317.78|321.93|317.83|321.75|317.65|20
1639877500000|2021-12-19 01:31:40|321.87|317.77|322.37|318.27|322.37|318.27|321.86|317.76|23
1639877510000|2021-12-19 01:31:50|322.38|318.28|322.47|318.37|322.5|318.4|322.38|318.28|12
1639877520000|2021-12-19 01:32:00|322.48|318.38|322.54|318.44|322.54|318.44|322.41|318.31|15
1639877530000|2021-12-19 01:32:10|322.58|318.48|322.55|318.45|322.62|318.52|322.55|318.45|13
1639877540000|2021-12-19 01:32:20|322.56|318.46|322.51|318.41|322.57|318.47|322.51|318.41|6
1639877550000|2021-12-19 01:32:30|322.48|318.38|322.49|318.39|322.49|318.39|322.34|318.24|15
1639877560000|2021-12-19 01:32:40|322.48|318.38|322.48|318.38|322.5|318.4|322.46|318.36|10
1639877570000|2021-12-19 01:32:50|322.47|318.37|322.54|318.44|322.59|318.49|322.47|318.37|12
1639877580000|2021-12-19 01:33:00|322.55|318.45|322.54|318.44|322.55|318.45|322.44|318.34|14
1639877590000|2021-12-19 01:33:10|322.61|318.51|322.72|318.62|322.73|318.63|322.6|318.5|13
1639877600000|2021-12-19 01:33:20|322.71|318.61|322.63|318.53|322.73|318.63|322.62|318.52|20
1639877610000|2021-12-19 01:33:30|322.64|318.54|322.55|318.45|322.73|318.63|322.55|318.45|12
1639877620000|2021-12-19 01:33:40|322.54|318.44|322.63|318.53|322.64|318.54|322.53|318.43|14
1639877630000|2021-12-19 01:33:50|322.64|318.54|322.64|318.54|322.66|318.56|322.61|318.51|9
1639877640000|2021-12-19 01:34:00|322.63|318.53|322.57|318.47|322.63|318.53|322.53|318.43|9
1639877650000|2021-12-19 01:34:10|322.53|318.43|322.54|318.44|322.6|318.5|322.49|318.39|14
1639877660000|2021-12-19 01:34:20|322.53|318.43|322.63|318.53|322.67|318.57|322.53|318.43|15
1639877670000|2021-12-19 01:34:30|322.62|318.52|322.62|318.52|322.62|318.52|322.54|318.44|17
1639877680000|2021-12-19 01:34:40|322.64|318.54|322.54|318.44|322.64|318.54|322.52|318.42|15
1639877690000|2021-12-19 01:34:50|322.39|318.29|322.54|318.44|322.62|318.52|322.39|318.29|15
1639877700000|2021-12-19 01:35:00|322.53|318.43|322.64|318.54|322.69|318.59|322.53|318.43|10
1639877710000|2021-12-19 01:35:10|322.65|318.55|322.77|318.67|322.78|318.68|322.65|318.55|7
1639877720000|2021-12-19 01:35:20|322.75|318.65|322.71|318.61|322.76|318.66|322.7|318.6|7
1639877730000|2021-12-19 01:35:30|322.7|318.6|322.7|318.6|322.78|318.68|322.7|318.6|12
1639877740000|2021-12-19 01:35:40|322.71|318.61|322.78|318.68|322.79|318.69|322.71|318.61|14
1639877750000|2021-12-19 01:35:50|322.76|318.66|322.75|318.65|322.81|318.71|322.75|318.65|12
1639877760000|2021-12-19 01:36:00|322.8|318.7|322.92|318.82|322.92|318.82|322.74|318.64|12
1639877770000|2021-12-19 01:36:10|322.93|318.83|323.02|318.92|323.03|318.93|322.92|318.82|15
1639877780000|2021-12-19 01:36:20|323.01|318.91|323|318.9|323.01|318.91|322.92|318.82|5
1639877790000|2021-12-19 01:36:30|323.03|318.93|323.02|318.92|323.07|318.97|323|318.9|9
1639877800000|2021-12-19 01:36:40|323.03|318.93|323.3|319.2|323.3|319.2|323.02|318.92|10
1639877810000|2021-12-19 01:36:50|323.31|319.21|323.39|319.29|323.44|319.34|323.29|319.19|9
1639877820000|2021-12-19 01:37:00|323.37|319.27|323.51|319.41|323.51|319.41|323.37|319.27|17
1639877830000|2021-12-19 01:37:10|323.52|319.42|323.52|319.42|323.52|319.42|323.52|319.42|1
1639877840000|2021-12-19 01:37:20|323.55|319.45|323.19|319.09|323.55|319.45|323.19|319.09|17
1639877850000|2021-12-19 01:37:30|323.16|319.06|322.87|318.77|323.18|319.08|322.85|318.75|16
1639877860000|2021-12-19 01:37:40|322.86|318.76|322.78|318.68|322.88|318.78|322.76|318.66|17
1639877870000|2021-12-19 01:37:50|322.79|318.69|322.89|318.79|323.01|318.91|322.79|318.69|14
1639877880000|2021-12-19 01:38:00|322.9|318.8|322.88|318.78|322.91|318.81|322.83|318.73|14
1639877890000|2021-12-19 01:38:10|322.87|318.77|322.91|318.81|322.91|318.81|322.84|318.74|8
1639877900000|2021-12-19 01:38:20|322.95|318.85|323.09|318.99|323.1|319|322.92|318.82|18
1639877910000|2021-12-19 01:38:30|323.08|318.98|322.97|318.87|323.08|318.98|322.97|318.87|9
1639877920000|2021-12-19 01:38:40|323.02|318.92|323.04|318.94|323.1|319|322.96|318.86|16
1639877930000|2021-12-19 01:38:50|323.06|318.96|322.98|318.88|323.11|319.01|322.98|318.88|13
1639877940000|2021-12-19 01:39:00|322.97|318.87|322.87|318.77|323|318.9|322.84|318.74|17
1639877950000|2021-12-19 01:39:10|322.89|318.79|322.85|318.75|322.89|318.79|322.85|318.75|14
1639877960000|2021-12-19 01:39:20|322.88|318.78|322.86|318.76|322.89|318.79|322.85|318.75|7
1639877970000|2021-12-19 01:39:30|322.89|318.79|322.56|318.46|322.89|318.79|322.56|318.46|24
1639877980000|2021-12-19 01:39:40|322.58|318.48|322.69|318.59|322.69|318.59|322.55|318.45|12
1639877990000|2021-12-19 01:39:50|322.7|318.6|322.78|318.68|322.78|318.68|322.69|318.59|13
1639878000000|2021-12-19 01:40:00|322.79|318.69|322.82|318.72|322.87|318.77|322.79|318.69|13
1639878010000|2021-12-19 01:40:10|322.83|318.73|322.92|318.82|322.93|318.83|322.82|318.72|7
1639878020000|2021-12-19 01:40:20|322.91|318.81|322.91|318.81|322.94|318.84|322.91|318.81|3
1639878030000|2021-12-19 01:40:30|323|318.9|323.02|318.92|323.05|318.95|322.95|318.85|14
1639878040000|2021-12-19 01:40:40|323.05|318.95|323.04|318.94|323.1|319|323.03|318.93|16
1639878050000|2021-12-19 01:40:50|323.06|318.96|323.2|319.1|323.26|319.16|323.06|318.96|10
1639878060000|2021-12-19 01:41:00|323.21|319.11|323.29|319.19|323.32|319.22|323.21|319.11|10
1639878070000|2021-12-19 01:41:10|323.28|319.18|323.21|319.11|323.29|319.19|323.19|319.09|7
1639878080000|2021-12-19 01:41:20|323.2|319.1|323.21|319.11|323.21|319.11|323.13|319.03|9
1639878090000|2021-12-19 01:41:30|323.19|319.09|323.21|319.11|323.27|319.17|323.19|319.09|8
1639878100000|2021-12-19 01:41:40|323.23|319.13|323.3|319.2|323.3|319.2|323.23|319.13|5
1639878110000|2021-12-19 01:41:50|323.29|319.19|323.24|319.14|323.37|319.27|323.24|319.14|13
1639878120000|2021-12-19 01:42:00|323.23|319.13|323.24|319.14|323.29|319.19|323.18|319.08|6
1639878140000|2021-12-19 01:42:20|323.25|319.15|323.26|319.16|323.39|319.29|323.21|319.11|17
1639878150000|2021-12-19 01:42:30|323.21|319.11|323.09|318.99|323.23|319.13|323.07|318.97|14
1639878160000|2021-12-19 01:42:40|323.13|319.03|323.21|319.11|323.21|319.11|323.05|318.95|15
1639878170000|2021-12-19 01:42:50|323.2|319.1|323.02|318.92|323.2|319.1|323.01|318.91|10
1639878180000|2021-12-19 01:43:00|323.03|318.93|323.13|319.03|323.14|319.04|323.02|318.92|6
1639878190000|2021-12-19 01:43:10|323.12|319.02|323.12|319.02|323.12|319.02|323.12|319.02|1
1639878200000|2021-12-19 01:43:20|323.01|318.91|323.1|319|323.12|319.02|323.01|318.91|3
1639878210000|2021-12-19 01:43:30|323.06|318.96|323.13|319.03|323.13|319.03|322.99|318.89|6
1639878220000|2021-12-19 01:43:40|323.12|319.02|323.11|319.01|323.13|319.03|323.09|318.99|8
1639878230000|2021-12-19 01:43:50|323.1|319|323.09|318.99|323.15|319.05|323.08|318.98|5
1639878240000|2021-12-19 01:44:00|323.08|318.98|323.1|319|323.14|319.04|323.05|318.95|8
1639878250000|2021-12-19 01:44:10|323.08|318.98|323.1|319|323.1|319|323.08|318.98|2
1639878260000|2021-12-19 01:44:20|323.08|318.98|322.75|318.65|323.11|319.01|322.73|318.63|11
1639878270000|2021-12-19 01:44:30|322.74|318.64|322.75|318.65|322.75|318.65|322.74|318.64|2
1639878280000|2021-12-19 01:44:40|322.74|318.64|322.64|318.54|322.79|318.69|322.64|318.54|13
1639878290000|2021-12-19 01:44:50|322.63|318.53|322.45|318.35|322.74|318.64|322.43|318.33|22
1639878300000|2021-12-19 01:45:00|322.49|318.39|322.36|318.26|322.49|318.39|322.32|318.22|21
1639878310000|2021-12-19 01:45:10|322.34|318.24|322.53|318.43|322.53|318.43|322.3|318.2|15
1639878320000|2021-12-19 01:45:20|322.52|318.42|322.7|318.6|322.7|318.6|322.52|318.42|16
1639878330000|2021-12-19 01:45:30|322.68|318.58|322.71|318.61|322.76|318.66|322.63|318.53|14
1639878340000|2021-12-19 01:45:40|322.68|318.58|322.68|318.58|322.68|318.58|322.68|318.58|1
1639878350000|2021-12-19 01:45:50|322.67|318.57|322.66|318.56|322.76|318.66|322.64|318.54|12
1639878360000|2021-12-19 01:46:00|322.67|318.57|322.55|318.45|322.75|318.65|322.55|318.45|14
1639878370000|2021-12-19 01:46:10|322.65|318.55|322.59|318.49|322.65|318.55|322.53|318.43|9
1639878380000|2021-12-19 01:46:20|322.56|318.46|322.47|318.37|322.59|318.49|322.47|318.37|12
1639878390000|2021-12-19 01:46:30|322.59|318.49|322.69|318.59|322.79|318.69|322.57|318.47|16
1639878400000|2021-12-19 01:46:40|322.72|318.62|322.73|318.63|322.75|318.65|322.64|318.54|7
1639878410000|2021-12-19 01:46:50|322.64|318.54|322.7|318.6|322.8|318.7|322.64|318.54|9
1639878420000|2021-12-19 01:47:00|322.73|318.63|322.77|318.67|322.83|318.73|322.71|318.61|10
1639878430000|2021-12-19 01:47:10|322.78|318.68|322.75|318.65|322.81|318.71|322.75|318.65|6
1639878440000|2021-12-19 01:47:20|322.71|318.61|322.62|318.52|322.72|318.62|322.6|318.5|18
1639878450000|2021-12-19 01:47:30|322.64|318.54|322.55|318.45|322.68|318.58|322.55|318.45|9
1639878460000|2021-12-19 01:47:40|322.54|318.44|322.72|318.62|322.75|318.65|322.44|318.34|24
1639878470000|2021-12-19 01:47:50|322.73|318.63|322.72|318.62|322.76|318.66|322.66|318.56|19
1639878480000|2021-12-19 01:48:00|322.74|318.64|322.73|318.63|322.75|318.65|322.69|318.59|6
1639878490000|2021-12-19 01:48:10|322.72|318.62|322.71|318.61|322.77|318.67|322.71|318.61|10
1639878500000|2021-12-19 01:48:20|322.78|318.68|322.74|318.64|322.78|318.68|322.74|318.64|5
1639878510000|2021-12-19 01:48:30|322.76|318.66|322.65|318.55|322.76|318.66|322.65|318.55|9
1639878520000|2021-12-19 01:48:40|322.64|318.54|322.76|318.66|322.79|318.69|322.62|318.52|17
1639878530000|2021-12-19 01:48:50|322.69|318.59|322.55|318.45|322.78|318.68|322.5|318.4|14
1639878540000|2021-12-19 01:49:00|322.51|318.41|322.49|318.39|322.53|318.43|322.32|318.22|15
1639878550000|2021-12-19 01:49:10|322.46|318.36|322.36|318.26|322.49|318.39|322.33|318.23|13
1639878560000|2021-12-19 01:49:20|322.34|318.24|322.28|318.18|322.39|318.29|322.28|318.18|10
1639878570000|2021-12-19 01:49:30|322.3|318.2|322.31|318.21|322.36|318.26|322.3|318.2|10
1639878580000|2021-12-19 01:49:40|322.3|318.2|322.46|318.36|322.46|318.36|322.3|318.2|11
1639878590000|2021-12-19 01:49:50|322.52|318.42|322.57|318.47|322.57|318.47|322.47|318.37|11
1639878600000|2021-12-19 01:50:00|322.56|318.46|322.55|318.45|322.66|318.56|322.54|318.44|19
1639878610000|2021-12-19 01:50:10|322.53|318.43|322.62|318.52|322.69|318.59|322.53|318.43|14
1639878620000|2021-12-19 01:50:20|322.61|318.51|322.64|318.54|322.65|318.55|322.54|318.44|7
1639878630000|2021-12-19 01:50:30|322.6|318.5|322.65|318.55|322.66|318.56|322.6|318.5|7
1639878640000|2021-12-19 01:50:40|322.64|318.54|322.71|318.61|322.71|318.61|322.64|318.54|9
1639878650000|2021-12-19 01:50:50|322.73|318.63|322.72|318.62|322.73|318.63|322.68|318.58|8
1639878660000|2021-12-19 01:51:00|322.71|318.61|322.61|318.51|322.82|318.72|322.61|318.51|17
1639878670000|2021-12-19 01:51:10|322.65|318.55|322.5|318.4|322.66|318.56|322.5|318.4|9
1639878680000|2021-12-19 01:51:20|322.51|318.41|322.63|318.53|322.66|318.56|322.46|318.36|14
1639878690000|2021-12-19 01:51:30|322.61|318.51|322.62|318.52|322.7|318.6|322.57|318.47|11
1639878700000|2021-12-19 01:51:40|322.63|318.53|322.59|318.49|322.63|318.53|322.55|318.45|6
1639878710000|2021-12-19 01:51:50|322.58|318.48|322.62|318.52|322.63|318.53|322.57|318.47|8
1639878720000|2021-12-19 01:52:00|322.63|318.53|322.62|318.52|322.67|318.57|322.62|318.52|7
1639878730000|2021-12-19 01:52:10|322.63|318.53|322.69|318.59|322.74|318.64|322.62|318.52|13
1639878740000|2021-12-19 01:52:20|322.64|318.54|322.65|318.55|322.7|318.6|322.63|318.53|14
1639878750000|2021-12-19 01:52:30|322.66|318.56|322.6|318.5|322.66|318.56|322.6|318.5|5
1639878760000|2021-12-19 01:52:40|322.65|318.55|322.6|318.5|322.67|318.57|322.6|318.5|4
1639878770000|2021-12-19 01:52:50|322.63|318.53|322.69|318.59|322.69|318.59|322.58|318.48|8
1639878780000|2021-12-19 01:53:00|322.68|318.58|322.62|318.52|322.68|318.58|322.59|318.49|13
1639878790000|2021-12-19 01:53:10|322.61|318.51|322.64|318.54|322.77|318.67|322.61|318.51|11
1639878800000|2021-12-19 01:53:20|322.62|318.52|322.65|318.55|322.65|318.55|322.57|318.47|4
1639878810000|2021-12-19 01:53:30|322.64|318.54|322.55|318.45|322.7|318.6|322.54|318.44|18
1639878820000|2021-12-19 01:53:40|322.54|318.44|322.45|318.35|322.56|318.46|322.45|318.35|11
1639878830000|2021-12-19 01:53:50|322.34|318.24|322.29|318.19|322.47|318.37|322.29|318.19|8
1639878840000|2021-12-19 01:54:00|322.41|318.31|322.41|318.31|322.42|318.32|322.33|318.23|6
1639878850000|2021-12-19 01:54:10|322.43|318.33|322.4|318.3|322.43|318.33|322.4|318.3|3
1639878860000|2021-12-19 01:54:20|322.41|318.31|322.41|318.31|322.46|318.36|322.33|318.23|13
1639878880000|2021-12-19 01:54:40|322.42|318.32|322.42|318.32|322.42|318.32|322.37|318.27|5
1639878890000|2021-12-19 01:54:50|322.37|318.27|322.37|318.27|322.4|318.3|322.36|318.26|5
1639878900000|2021-12-19 01:55:00|322.36|318.26|322.29|318.19|322.4|318.3|322.27|318.17|9
1639878910000|2021-12-19 01:55:10|322.23|318.13|322.2|318.1|322.23|318.13|322.15|318.05|5
1639878920000|2021-12-19 01:55:20|322.13|318.03|322.15|318.05|322.18|318.08|322.1|318|6
1639878930000|2021-12-19 01:55:30|322.11|318.01|322.29|318.19|322.3|318.2|322.11|318.01|6
1639878940000|2021-12-19 01:55:40|322.26|318.16|322.15|318.05|322.29|318.19|322.09|317.99|17
1639878950000|2021-12-19 01:55:50|322.14|318.04|322.24|318.14|322.31|318.21|322.13|318.03|17
1639878960000|2021-12-19 01:56:00|322.25|318.15|322.24|318.14|322.26|318.16|322.12|318.02|8
1639878970000|2021-12-19 01:56:10|322.22|318.12|322.33|318.23|322.35|318.25|322.12|318.02|15
1639878980000|2021-12-19 01:56:20|322.35|318.25|322.46|318.36|322.47|318.37|322.35|318.25|15
1639878990000|2021-12-19 01:56:30|322.45|318.35|322.57|318.47|322.57|318.47|322.45|318.35|15
1639879000000|2021-12-19 01:56:40|322.56|318.46|322.65|318.55|322.68|318.58|322.56|318.46|13
1639879010000|2021-12-19 01:56:50|322.7|318.6|322.7|318.6|322.74|318.64|322.57|318.47|9
1639879020000|2021-12-19 01:57:00|322.64|318.54|322.7|318.6|322.73|318.63|322.57|318.47|25
1639879030000|2021-12-19 01:57:10|322.69|318.59|322.74|318.64|322.75|318.65|322.65|318.55|10
1639879040000|2021-12-19 01:57:20|322.78|318.68|322.69|318.59|322.78|318.68|322.67|318.57|8
1639879050000|2021-12-19 01:57:30|322.7|318.6|322.62|318.52|322.72|318.62|322.62|318.52|12
1639879060000|2021-12-19 01:57:40|322.64|318.54|322.7|318.6|322.75|318.65|322.63|318.53|12
1639879070000|2021-12-19 01:57:50|322.72|318.62|322.73|318.63|322.74|318.64|322.66|318.56|11
1639879080000|2021-12-19 01:58:00|322.7|318.6|322.7|318.6|322.7|318.6|322.68|318.58|5
1639879090000|2021-12-19 01:58:10|322.68|318.58|322.7|318.6|322.72|318.62|322.68|318.58|4
1639879100000|2021-12-19 01:58:20|322.68|318.58|322.73|318.63|322.73|318.63|322.68|318.58|4
1639879110000|2021-12-19 01:58:30|322.74|318.64|322.75|318.65|322.79|318.69|322.71|318.61|7
1639879120000|2021-12-19 01:58:40|322.77|318.67|322.83|318.73|322.88|318.78|322.77|318.67|11
1639879130000|2021-12-19 01:58:50|322.82|318.72|322.85|318.75|322.87|318.77|322.82|318.72|9
1639879140000|2021-12-19 01:59:00|322.84|318.74|322.92|318.82|322.92|318.82|322.78|318.68|14
1639879150000|2021-12-19 01:59:10|322.87|318.77|322.92|318.82|322.94|318.84|322.87|318.77|9
1639879160000|2021-12-19 01:59:20|322.93|318.83|322.86|318.76|322.93|318.83|322.85|318.75|9
1639879170000|2021-12-19 01:59:30|322.88|318.78|322.92|318.82|322.92|318.82|322.88|318.78|13
1639879180000|2021-12-19 01:59:40|322.95|318.85|322.85|318.75|322.95|318.85|322.84|318.74|11
1639879190000|2021-12-19 01:59:50|322.87|318.77|322.76|318.66|322.94|318.84|322.58|318.48|22
1639879200000|2021-12-19 02:00:00|322.73|318.63|322.63|318.53|322.75|318.65|322.57|318.47|21
1639879210000|2021-12-19 02:00:10|322.7|318.6|322.67|318.57|322.7|318.6|322.62|318.52|8
1639879220000|2021-12-19 02:00:20|322.68|318.58|322.67|318.57|322.68|318.58|322.6|318.5|4
1639879230000|2021-12-19 02:00:30|322.64|318.54|322.76|318.66|322.77|318.67|322.56|318.46|14
1639879240000|2021-12-19 02:00:40|322.87|318.77|322.91|318.81|322.91|318.81|322.74|318.64|7
1639879250000|2021-12-19 02:00:50|322.92|318.82|322.92|318.82|322.94|318.84|322.91|318.81|5
1639879260000|2021-12-19 02:01:00|322.96|318.86|323.32|319.22|323.35|319.25|322.95|318.85|17
1639879270000|2021-12-19 02:01:10|323.29|319.19|323.31|319.21|323.31|319.21|323.19|319.09|7
1639879280000|2021-12-19 02:01:20|323.3|319.2|323.23|319.13|323.32|319.22|323.22|319.12|8
1639879290000|2021-12-19 02:01:30|323.31|319.21|323.35|319.25|323.35|319.25|323.31|319.21|8
1639879300000|2021-12-19 02:01:40|323.36|319.26|323.47|319.37|323.47|319.37|323.36|319.26|16
1639879310000|2021-12-19 02:01:50|323.44|319.34|323.44|319.34|323.46|319.36|323.44|319.34|3
1639879320000|2021-12-19 02:02:00|323.47|319.37|323.52|319.42|323.53|319.43|323.4|319.3|11
1639879330000|2021-12-19 02:02:10|323.49|319.39|323.56|319.46|323.58|319.48|323.49|319.39|7
1639879340000|2021-12-19 02:02:20|323.51|319.41|323.55|319.45|323.59|319.49|323.51|319.41|11
1639879350000|2021-12-19 02:02:30|323.54|319.44|323.53|319.43|323.56|319.46|323.53|319.43|5
1639879360000|2021-12-19 02:02:40|323.48|319.38|323.54|319.44|323.56|319.46|323.48|319.38|8
1639879370000|2021-12-19 02:02:50|323.53|319.43|323.44|319.34|323.56|319.46|323.42|319.32|13
1639879380000|2021-12-19 02:03:00|323.46|319.36|323.46|319.36|323.47|319.37|323.35|319.25|7
1639879390000|2021-12-19 02:03:10|323.38|319.28|323.42|319.32|323.49|319.39|323.38|319.28|14
1639879400000|2021-12-19 02:03:20|323.43|319.33|323.4|319.3|323.43|319.33|323.23|319.13|19
1639879410000|2021-12-19 02:03:30|323.44|319.34|323.57|319.47|323.59|319.49|323.36|319.26|18
1639879420000|2021-12-19 02:03:40|323.53|319.43|323.53|319.43|323.59|319.49|323.52|319.42|9
1639879430000|2021-12-19 02:03:50|323.57|319.47|323.55|319.45|323.62|319.52|323.53|319.43|11
1639879440000|2021-12-19 02:04:00|323.61|319.51|323.58|319.48|323.63|319.53|323.54|319.44|8
1639879450000|2021-12-19 02:04:10|323.57|319.47|323.55|319.45|323.57|319.47|323.45|319.35|12
1639879460000|2021-12-19 02:04:20|323.54|319.44|323.58|319.48|323.58|319.48|323.52|319.42|7
1639879470000|2021-12-19 02:04:30|323.57|319.47|323.62|319.52|323.69|319.59|323.57|319.47|16
1639879480000|2021-12-19 02:04:40|323.63|319.53|323.63|319.53|323.67|319.57|323.54|319.44|9
1639879490000|2021-12-19 02:04:50|323.62|319.52|323.57|319.47|323.65|319.55|323.57|319.47|6
1639879500000|2021-12-19 02:05:00|323.56|319.46|323.38|319.28|323.57|319.47|323.38|319.28|16
1639879510000|2021-12-19 02:05:10|323.47|319.37|323.46|319.36|323.56|319.46|323.46|319.36|7
1639879520000|2021-12-19 02:05:20|323.47|319.37|323.56|319.46|323.59|319.49|323.47|319.37|9
1639879530000|2021-12-19 02:05:30|323.54|319.44|323.66|319.56|323.66|319.56|323.54|319.44|11
1639879540000|2021-12-19 02:05:40|323.65|319.55|323.43|319.33|323.65|319.55|323.41|319.31|11
1639879550000|2021-12-19 02:05:50|323.42|319.32|323.44|319.34|323.48|319.38|323.41|319.31|12
1639879560000|2021-12-19 02:06:00|323.41|319.31|323.39|319.29|323.44|319.34|323.39|319.29|5
1639879570000|2021-12-19 02:06:10|323.42|319.32|323.44|319.34|323.48|319.38|323.31|319.21|12
1639879580000|2021-12-19 02:06:20|323.41|319.31|323.36|319.26|323.43|319.33|323.31|319.21|11
1639879590000|2021-12-19 02:06:30|323.41|319.31|323.39|319.29|323.41|319.31|323.29|319.19|5
1639879600000|2021-12-19 02:06:40|323.4|319.3|323.57|319.47|323.57|319.47|323.4|319.3|11
1639879610000|2021-12-19 02:06:50|323.56|319.46|323.44|319.34|323.58|319.48|323.42|319.32|17
1639879620000|2021-12-19 02:07:00|323.42|319.32|323.37|319.27|323.45|319.35|323.25|319.15|11
1639879630000|2021-12-19 02:07:10|323.39|319.29|323.44|319.34|323.45|319.35|323.37|319.27|14
1639879640000|2021-12-19 02:07:20|323.45|319.35|323.46|319.36|323.46|319.36|323.44|319.34|5
1639879650000|2021-12-19 02:07:30|323.44|319.34|323.46|319.36|323.48|319.38|323.44|319.34|10
1639879660000|2021-12-19 02:07:40|323.45|319.35|323.38|319.28|323.45|319.35|323.38|319.28|4
1639879670000|2021-12-19 02:07:50|323.39|319.29|323.41|319.31|323.41|319.31|323.28|319.18|10
1639879680000|2021-12-19 02:08:00|323.39|319.29|323.4|319.3|323.4|319.3|323.36|319.26|7
1639879690000|2021-12-19 02:08:10|323.39|319.29|323.24|319.14|323.39|319.29|323.24|319.14|10
1639879700000|2021-12-19 02:08:20|323.36|319.26|323.39|319.29|323.39|319.29|323.36|319.26|4
1639879710000|2021-12-19 02:08:30|323.4|319.3|323.46|319.36|323.46|319.36|323.4|319.3|6
1639879720000|2021-12-19 02:08:40|323.43|319.33|323.46|319.36|323.47|319.37|323.43|319.33|6
1639879730000|2021-12-19 02:08:50|323.44|319.34|323.37|319.27|323.45|319.35|323.36|319.26|9
1639879740000|2021-12-19 02:09:00|323.41|319.31|323.37|319.27|323.41|319.31|323.36|319.26|8
1639879750000|2021-12-19 02:09:10|323.36|319.26|323.36|319.26|323.39|319.29|323.25|319.15|13
1639879760000|2021-12-19 02:09:20|323.34|319.24|323.48|319.38|323.48|319.38|323.26|319.16|11
1639879770000|2021-12-19 02:09:30|323.47|319.37|323.46|319.36|323.47|319.37|323.46|319.36|2
1639879780000|2021-12-19 02:09:40|323.47|319.37|323.52|319.42|323.55|319.45|323.46|319.36|7
1639879790000|2021-12-19 02:09:50|323.49|319.39|323.68|319.58|323.68|319.58|323.46|319.36|15
1639879800000|2021-12-19 02:10:00|323.65|319.55|323.63|319.53|323.67|319.57|323.63|319.53|10
1639879810000|2021-12-19 02:10:10|323.62|319.52|323.61|319.51|323.63|319.53|323.61|319.51|6
1639879820000|2021-12-19 02:10:20|323.6|319.5|323.57|319.47|323.6|319.5|323.46|319.36|20
1639879830000|2021-12-19 02:10:30|323.54|319.44|323.54|319.44|323.54|319.44|323.47|319.37|3
1639879840000|2021-12-19 02:10:40|323.51|319.41|323.57|319.47|323.57|319.47|323.51|319.41|5
1639879850000|2021-12-19 02:10:50|323.59|319.49|323.49|319.39|323.59|319.49|323.46|319.36|9
1639879860000|2021-12-19 02:11:00|323.47|319.37|323.47|319.37|323.48|319.38|323.46|319.36|8
1639879870000|2021-12-19 02:11:10|323.45|319.35|323.5|319.4|323.5|319.4|323.43|319.33|12
1639879880000|2021-12-19 02:11:20|323.47|319.37|323.53|319.43|323.53|319.43|323.36|319.26|11
1639879890000|2021-12-19 02:11:30|323.55|319.45|323.55|319.45|323.55|319.45|323.55|319.45|1
1639879900000|2021-12-19 02:11:40|323.56|319.46|323.61|319.51|323.61|319.51|323.56|319.46|2
1639879910000|2021-12-19 02:11:50|323.63|319.53|323.41|319.31|323.63|319.53|323.41|319.31|19
1639879920000|2021-12-19 02:12:00|323.37|319.27|323.48|319.38|323.5|319.4|323.35|319.25|11
1639879930000|2021-12-19 02:12:10|323.49|319.39|323.47|319.37|323.55|319.45|323.46|319.36|6
1639879940000|2021-12-19 02:12:20|323.46|319.36|323.55|319.45|323.55|319.45|323.46|319.36|10
1639879950000|2021-12-19 02:12:30|323.54|319.44|323.54|319.44|323.61|319.51|323.53|319.43|9
1639879960000|2021-12-19 02:12:40|323.51|319.41|323.57|319.47|323.57|319.47|323.51|319.41|6
1639879970000|2021-12-19 02:12:50|323.56|319.46|323.54|319.44|323.57|319.47|323.54|319.44|3
1639879980000|2021-12-19 02:13:00|323.55|319.45|323.55|319.45|323.55|319.45|323.54|319.44|3
1639879990000|2021-12-19 02:13:10|323.58|319.48|323.56|319.46|323.58|319.48|323.56|319.46|2
1639880000000|2021-12-19 02:13:20|323.54|319.44|323.54|319.44|323.54|319.44|323.53|319.43|3
1639880010000|2021-12-19 02:13:30|323.56|319.46|323.53|319.43|323.58|319.48|323.47|319.37|10
1639880020000|2021-12-19 02:13:40|323.52|319.42|323.46|319.36|323.54|319.44|323.43|319.33|10
1639880030000|2021-12-19 02:13:50|323.47|319.37|323.39|319.29|323.48|319.38|323.36|319.26|12
1639880040000|2021-12-19 02:14:00|323.4|319.3|323.43|319.33|323.43|319.33|323.36|319.26|9
1639880050000|2021-12-19 02:14:10|323.48|319.38|323.66|319.56|323.66|319.56|323.43|319.33|18
1639880060000|2021-12-19 02:14:20|323.67|319.57|323.71|319.61|323.74|319.64|323.64|319.54|10
1639880070000|2021-12-19 02:14:30|323.72|319.62|323.74|319.64|323.74|319.64|323.72|319.62|2
1639880080000|2021-12-19 02:14:40|323.73|319.63|323.63|319.53|323.73|319.63|323.63|319.53|6
1639880090000|2021-12-19 02:14:50|323.64|319.54|323.7|319.6|323.71|319.61|323.64|319.54|8
1639880100000|2021-12-19 02:15:00|323.63|319.53|323.61|319.51|323.65|319.55|323.59|319.49|11
1639880110000|2021-12-19 02:15:10|323.59|319.49|323.62|319.52|323.65|319.55|323.54|319.44|9
1639880120000|2021-12-19 02:15:20|323.55|319.45|323.61|319.51|323.64|319.54|323.55|319.45|4
1639880130000|2021-12-19 02:15:30|323.62|319.52|323.62|319.52|323.62|319.52|323.53|319.43|8
1639880140000|2021-12-19 02:15:40|323.61|319.51|323.61|319.51|323.66|319.56|323.6|319.5|11
1639880150000|2021-12-19 02:15:50|323.62|319.52|323.63|319.53|323.63|319.53|323.62|319.52|6
1639880160000|2021-12-19 02:16:00|323.64|319.54|323.63|319.53|323.68|319.58|323.63|319.53|4
1639880170000|2021-12-19 02:16:10|323.71|319.61|323.63|319.53|323.71|319.61|323.63|319.53|5
1639880180000|2021-12-19 02:16:20|323.62|319.52|323.63|319.53|323.63|319.53|323.62|319.52|2
1639880190000|2021-12-19 02:16:30|323.62|319.52|323.72|319.62|323.73|319.63|323.62|319.52|8
1639880200000|2021-12-19 02:16:40|323.71|319.61|323.72|319.62|323.77|319.67|323.69|319.59|13
1639880210000|2021-12-19 02:16:50|323.68|319.58|323.64|319.54|323.74|319.64|323.63|319.53|11
1639880220000|2021-12-19 02:17:00|323.63|319.53|323.63|319.53|323.63|319.53|323.62|319.52|3
1639880230000|2021-12-19 02:17:10|323.64|319.54|323.74|319.64|323.74|319.64|323.62|319.52|11
1639880240000|2021-12-19 02:17:20|323.72|319.62|323.71|319.61|323.72|319.62|323.7|319.6|4
1639880250000|2021-12-19 02:17:30|323.72|319.62|323.73|319.63|323.82|319.72|323.69|319.59|13
1639880260000|2021-12-19 02:17:40|323.74|319.64|323.79|319.69|323.79|319.69|323.64|319.54|8
1639880270000|2021-12-19 02:17:50|323.8|319.7|323.89|319.79|323.89|319.79|323.8|319.7|3
1639880280000|2021-12-19 02:18:00|323.85|319.75|323.65|319.55|323.91|319.81|323.61|319.51|13
1639880290000|2021-12-19 02:18:10|323.66|319.56|323.65|319.55|323.69|319.59|323.61|319.51|9
1639880300000|2021-12-19 02:18:20|323.61|319.51|323.56|319.46|323.65|319.55|323.54|319.44|8
1639880310000|2021-12-19 02:18:30|323.55|319.45|323.47|319.37|323.59|319.49|323.46|319.36|8
1639880320000|2021-12-19 02:18:40|323.48|319.38|323.4|319.3|323.48|319.38|323.38|319.28|12
1639880330000|2021-12-19 02:18:50|323.37|319.27|323.41|319.31|323.44|319.34|323.37|319.27|9
1639880340000|2021-12-19 02:19:00|323.4|319.3|323.49|319.39|323.5|319.4|323.38|319.28|17
1639880350000|2021-12-19 02:19:10|323.5|319.4|323.49|319.39|323.56|319.46|323.42|319.32|17
1639880360000|2021-12-19 02:19:20|323.48|319.38|323.32|319.22|323.55|319.45|323.32|319.22|14
1639880370000|2021-12-19 02:19:30|323.31|319.21|323.3|319.2|323.34|319.24|323.3|319.2|7
1639880380000|2021-12-19 02:19:40|323.31|319.21|323.22|319.12|323.35|319.25|323.22|319.12|19
1639880390000|2021-12-19 02:19:50|323.27|319.17|323.3|319.2|323.31|319.21|323.27|319.17|4
1639880400000|2021-12-19 02:20:00|323.29|319.19|323.39|319.29|323.4|319.3|323.29|319.19|14
1639880410000|2021-12-19 02:20:10|323.4|319.3|323.4|319.3|323.4|319.3|323.36|319.26|9
1639880420000|2021-12-19 02:20:20|323.39|319.29|323.39|319.29|323.41|319.31|323.29|319.19|6
1639880430000|2021-12-19 02:20:30|323.36|319.26|323.57|319.47|323.58|319.48|323.36|319.26|13
1639880440000|2021-12-19 02:20:40|323.56|319.46|323.56|319.46|323.57|319.47|323.47|319.37|8
1639880450000|2021-12-19 02:20:50|323.57|319.47|323.57|319.47|323.6|319.5|323.56|319.46|5
1639880460000|2021-12-19 02:21:00|323.6|319.5|323.5|319.4|323.6|319.5|323.42|319.32|14
1639880470000|2021-12-19 02:21:10|323.51|319.41|323.5|319.4|323.51|319.41|323.49|319.39|4
1639880480000|2021-12-19 02:21:20|323.49|319.39|323.52|319.42|323.52|319.42|323.4|319.3|10
1639880490000|2021-12-19 02:21:30|323.47|319.37|323.56|319.46|323.56|319.46|323.47|319.37|7
1639880500000|2021-12-19 02:21:40|323.57|319.47|323.54|319.44|323.57|319.47|323.54|319.44|7
1639880510000|2021-12-19 02:21:50|323.56|319.46|323.56|319.46|323.6|319.5|323.51|319.41|12
1639880520000|2021-12-19 02:22:00|323.61|319.51|323.66|319.56|323.67|319.57|323.6|319.5|13
1639880530000|2021-12-19 02:22:10|323.65|319.55|323.66|319.56|323.66|319.56|323.57|319.47|5
1639880540000|2021-12-19 02:22:20|323.61|319.51|323.6|319.5|323.64|319.54|323.6|319.5|8
1639880550000|2021-12-19 02:22:30|323.61|319.51|323.63|319.53|323.69|319.59|323.6|319.5|17
1639880560000|2021-12-19 02:22:40|323.62|319.52|323.7|319.6|323.7|319.6|323.62|319.52|7
1639880570000|2021-12-19 02:22:50|323.71|319.61|323.62|319.52|323.77|319.67|323.61|319.51|14
1639880580000|2021-12-19 02:23:00|323.65|319.55|323.93|319.83|324.02|319.92|323.65|319.55|13
1639880600000|2021-12-19 02:23:20|323.97|319.87|323.91|319.81|323.97|319.87|323.91|319.81|3
1639880610000|2021-12-19 02:23:30|323.92|319.82|323.95|319.85|324.03|319.93|323.92|319.82|19
1639880620000|2021-12-19 02:23:40|323.96|319.86|323.98|319.88|324.01|319.91|323.96|319.86|9
1639880630000|2021-12-19 02:23:50|323.97|319.87|323.9|319.8|324.02|319.92|323.9|319.8|13
1639880640000|2021-12-19 02:24:00|323.91|319.81|324.2|320.1|324.2|320.1|323.91|319.81|10
1639880650000|2021-12-19 02:24:10|324.1|320|324.13|320.03|324.21|320.11|324.1|320|9
1639880660000|2021-12-19 02:24:20|324.1|320|324.17|320.07|324.18|320.08|324.1|320|12
1639880670000|2021-12-19 02:24:30|324.18|320.08|324.13|320.03|324.18|320.08|324.07|319.97|13
1639880680000|2021-12-19 02:24:40|324.14|320.04|324.21|320.11|324.24|320.14|324.13|320.03|13
1639880690000|2021-12-19 02:24:50|324.11|320.01|324.18|320.08|324.25|320.15|324.11|320.01|8
1639880700000|2021-12-19 02:25:00|324.17|320.07|324.09|319.99|324.18|320.08|324.09|319.99|8
1639880710000|2021-12-19 02:25:10|324.12|320.02|323.77|319.67|324.12|320.02|323.76|319.66|14
1639880720000|2021-12-19 02:25:20|323.79|319.69|323.71|319.61|323.79|319.69|323.68|319.58|15
1639880730000|2021-12-19 02:25:30|323.7|319.6|323.62|319.52|323.7|319.6|323.62|319.52|10
1639880740000|2021-12-19 02:25:40|323.61|319.51|323.62|319.52|323.62|319.52|323.61|319.51|2
1639880750000|2021-12-19 02:25:50|323.61|319.51|323.65|319.55|323.67|319.57|323.56|319.46|9
1639880760000|2021-12-19 02:26:00|323.66|319.56|323.76|319.66|323.78|319.68|323.66|319.56|9
1639880770000|2021-12-19 02:26:10|323.75|319.65|323.77|319.67|323.77|319.67|323.73|319.63|11
1639880780000|2021-12-19 02:26:20|323.8|319.7|323.67|319.57|323.8|319.7|323.67|319.57|10
1639880790000|2021-12-19 02:26:30|323.72|319.62|323.69|319.59|323.72|319.62|323.68|319.58|8
1639880800000|2021-12-19 02:26:40|323.67|319.57|323.75|319.65|323.75|319.65|323.67|319.57|8
1639880810000|2021-12-19 02:26:50|323.74|319.64|323.7|319.6|323.79|319.69|323.69|319.59|7
1639880820000|2021-12-19 02:27:00|323.67|319.57|323.67|319.57|323.7|319.6|323.67|319.57|3
1639880830000|2021-12-19 02:27:10|323.71|319.61|323.74|319.64|323.74|319.64|323.66|319.56|10
1639880840000|2021-12-19 02:27:20|323.72|319.62|323.74|319.64|323.81|319.71|323.7|319.6|10
1639880850000|2021-12-19 02:27:30|323.78|319.68|323.88|319.78|323.88|319.78|323.74|319.64|9
1639880860000|2021-12-19 02:27:40|323.87|319.77|323.89|319.79|323.89|319.79|323.84|319.74|8
1639880870000|2021-12-19 02:27:50|323.86|319.76|323.78|319.68|323.87|319.77|323.77|319.67|11
1639880880000|2021-12-19 02:28:00|323.77|319.67|323.65|319.55|323.84|319.74|323.64|319.54|11
1639880890000|2021-12-19 02:28:10|323.68|319.58|323.66|319.56|323.68|319.58|323.66|319.56|6
1639880900000|2021-12-19 02:28:20|323.65|319.55|323.44|319.34|323.7|319.6|323.44|319.34|11
1639880910000|2021-12-19 02:28:30|323.43|319.33|323.4|319.3|323.43|319.33|323.29|319.19|11
1639880920000|2021-12-19 02:28:40|323.36|319.26|323.4|319.3|323.44|319.34|323.36|319.26|6
1639880930000|2021-12-19 02:28:50|323.42|319.32|323.46|319.36|323.46|319.36|323.42|319.32|2
1639880940000|2021-12-19 02:29:00|323.45|319.35|323.53|319.43|323.54|319.44|323.45|319.35|7
1639880950000|2021-12-19 02:29:10|323.54|319.44|323.65|319.55|323.66|319.56|323.53|319.43|9
1639880960000|2021-12-19 02:29:20|323.63|319.53|323.56|319.46|323.63|319.53|323.55|319.45|6
1639880980000|2021-12-19 02:29:40|323.57|319.47|323.81|319.71|323.81|319.71|323.5|319.4|15
1639880990000|2021-12-19 02:29:50|323.8|319.7|323.66|319.56|323.81|319.71|323.66|319.56|14
1639881000000|2021-12-19 02:30:00|323.67|319.57|323.73|319.63|323.77|319.67|323.67|319.57|14
1639881010000|2021-12-19 02:30:10|323.77|319.67|323.7|319.6|323.84|319.74|323.7|319.6|13
1639881020000|2021-12-19 02:30:20|323.6|319.5|323.55|319.45|323.69|319.59|323.55|319.45|10
1639881030000|2021-12-19 02:30:30|323.56|319.46|323.56|319.46|323.57|319.47|323.48|319.38|11
1639881040000|2021-12-19 02:30:40|323.46|319.36|323.56|319.46|323.59|319.49|323.46|319.36|4
1639881050000|2021-12-19 02:30:50|323.55|319.45|323.56|319.46|323.59|319.49|323.55|319.45|6
1639881060000|2021-12-19 02:31:00|323.57|319.47|323.58|319.48|323.59|319.49|323.55|319.45|6
1639881070000|2021-12-19 02:31:10|323.55|319.45|323.55|319.45|323.59|319.49|323.55|319.45|5
1639881080000|2021-12-19 02:31:20|323.49|319.39|323.46|319.36|323.51|319.41|323.46|319.36|9
1639881090000|2021-12-19 02:31:30|323.48|319.38|323.48|319.38|323.51|319.41|323.48|319.38|4
1639881100000|2021-12-19 02:31:40|323.53|319.43|323.48|319.38|323.54|319.44|323.48|319.38|5
1639881110000|2021-12-19 02:31:50|323.49|319.39|323.6|319.5|323.72|319.62|323.49|319.39|22
1639881120000|2021-12-19 02:32:00|323.63|319.53|323.71|319.61|323.73|319.63|323.63|319.53|9
1639881130000|2021-12-19 02:32:10|323.66|319.56|323.71|319.61|323.71|319.61|323.65|319.55|5
1639881140000|2021-12-19 02:32:20|323.72|319.62|323.75|319.65|323.77|319.67|323.69|319.59|15
1639881150000|2021-12-19 02:32:30|323.84|319.74|323.83|319.73|323.85|319.75|323.83|319.73|11
1639881160000|2021-12-19 02:32:40|323.81|319.71|323.82|319.72|323.85|319.75|323.81|319.71|4
1639881170000|2021-12-19 02:32:50|323.81|319.71|323.7|319.6|323.81|319.71|323.67|319.57|6
1639881180000|2021-12-19 02:33:00|323.73|319.63|323.7|319.6|323.79|319.69|323.7|319.6|6
1639881190000|2021-12-19 02:33:10|323.69|319.59|323.63|319.53|323.7|319.6|323.53|319.43|21
1639881200000|2021-12-19 02:33:20|323.67|319.57|323.66|319.56|323.72|319.62|323.64|319.54|7
1639881210000|2021-12-19 02:33:30|323.67|319.57|323.67|319.57|323.72|319.62|323.67|319.57|9
1639881220000|2021-12-19 02:33:40|323.68|319.58|323.62|319.52|323.68|319.58|323.62|319.52|7
1639881230000|2021-12-19 02:33:50|323.63|319.53|323.66|319.56|323.66|319.56|323.63|319.53|3
1639881240000|2021-12-19 02:34:00|323.63|319.53|323.64|319.54|323.65|319.55|323.61|319.51|9
1639881250000|2021-12-19 02:34:10|323.63|319.53|323.64|319.54|323.64|319.54|323.63|319.53|4
1639881260000|2021-12-19 02:34:20|323.67|319.57|323.7|319.6|323.72|319.62|323.56|319.46|7
1639881270000|2021-12-19 02:34:30|323.74|319.64|323.87|319.77|323.87|319.77|323.71|319.61|11
1639881280000|2021-12-19 02:34:40|323.84|319.74|323.84|319.74|323.85|319.75|323.83|319.73|9
1639881290000|2021-12-19 02:34:50|323.85|319.75|323.91|319.81|323.93|319.83|323.85|319.75|5
1639881300000|2021-12-19 02:35:00|323.92|319.82|323.87|319.77|323.94|319.84|323.87|319.77|4
1639881310000|2021-12-19 02:35:10|323.86|319.76|323.84|319.74|323.9|319.8|323.83|319.73|13
1639881320000|2021-12-19 02:35:20|323.85|319.75|323.84|319.74|323.85|319.75|323.84|319.74|2
1639881330000|2021-12-19 02:35:30|323.86|319.76|323.86|319.76|323.88|319.78|323.86|319.76|3
1639881340000|2021-12-19 02:35:40|323.85|319.75|323.91|319.81|323.93|319.83|323.85|319.75|7
1639881350000|2021-12-19 02:35:50|323.92|319.82|324.48|320.38|324.52|320.42|323.92|319.82|17
1639881360000|2021-12-19 02:36:00|324.49|320.39|324.47|320.37|324.54|320.44|324.46|320.36|15
1639881370000|2021-12-19 02:36:10|324.53|320.43|324.58|320.48|324.59|320.49|324.53|320.43|15
1639881380000|2021-12-19 02:36:20|324.56|320.46|324.55|320.45|324.6|320.5|324.54|320.44|12
1639881390000|2021-12-19 02:36:30|324.54|320.44|324.57|320.47|324.58|320.48|324.49|320.39|14
1639881400000|2021-12-19 02:36:40|324.56|320.46|324.55|320.45|324.57|320.47|324.55|320.45|6
1639881410000|2021-12-19 02:36:50|324.6|320.5|324.5|320.4|324.6|320.5|324.36|320.26|14
1639881420000|2021-12-19 02:37:00|324.51|320.41|324.48|320.38|324.51|320.41|324.48|320.38|7
1639881430000|2021-12-19 02:37:10|324.47|320.37|324.42|320.32|324.54|320.44|324.35|320.25|16
1639881440000|2021-12-19 02:37:20|324.44|320.34|324.42|320.32|324.47|320.37|324.42|320.32|10
1639881450000|2021-12-19 02:37:30|324.43|320.33|324.37|320.27|324.46|320.36|324.36|320.26|8
1639881460000|2021-12-19 02:37:40|324.4|320.3|324.27|320.17|324.4|320.3|324.27|320.17|11
1639881470000|2021-12-19 02:37:50|324.28|320.18|324.26|320.16|324.29|320.19|324.26|320.16|4
1639881480000|2021-12-19 02:38:00|324.27|320.17|324.21|320.11|324.28|320.18|324.18|320.08|11
1639881490000|2021-12-19 02:38:10|324.2|320.1|324.13|320.03|324.2|320.1|324.13|320.03|6
1639881500000|2021-12-19 02:38:20|324.2|320.1|324.18|320.08|324.2|320.1|324.08|319.98|6
1639881510000|2021-12-19 02:38:30|324.17|320.07|324.14|320.04|324.2|320.1|324.14|320.04|4
1639881520000|2021-12-19 02:38:40|324.13|320.03|324.14|320.04|324.14|320.04|324.01|319.91|4
1639881530000|2021-12-19 02:38:50|324.13|320.03|324.15|320.05|324.16|320.06|324.09|319.99|9
1639881540000|2021-12-19 02:39:00|324.12|320.02|324.35|320.25|324.37|320.27|324.1|320|17
1639881550000|2021-12-19 02:39:10|324.36|320.26|324.56|320.46|324.64|320.54|324.35|320.25|19
1639881560000|2021-12-19 02:39:20|324.55|320.45|324.61|320.51|324.65|320.55|324.54|320.44|12
1639881570000|2021-12-19 02:39:30|324.64|320.54|324.62|320.52|324.65|320.55|324.54|320.44|10
1639881580000|2021-12-19 02:39:40|324.61|320.51|324.57|320.47|324.61|320.51|324.56|320.46|9
1639881590000|2021-12-19 02:39:50|324.58|320.48|324.76|320.66|324.76|320.66|324.56|320.46|15
1639881600000|2021-12-19 02:40:00|324.75|320.65|324.78|320.68|324.83|320.73|324.73|320.63|19
1639881610000|2021-12-19 02:40:10|324.85|320.75|324.7|320.6|324.86|320.76|324.68|320.58|18
1639881620000|2021-12-19 02:40:20|324.71|320.61|324.77|320.67|324.96|320.86|324.71|320.61|16
1639881630000|2021-12-19 02:40:30|324.78|320.68|324.69|320.59|324.9|320.8|324.69|320.59|17
1639881640000|2021-12-19 02:40:40|324.68|320.58|324.57|320.47|324.7|320.6|324.54|320.44|14
1639881650000|2021-12-19 02:40:50|324.58|320.48|324.64|320.54|324.65|320.55|324.54|320.44|14
1639881660000|2021-12-19 02:41:00|324.65|320.55|324.68|320.58|324.69|320.59|324.57|320.47|10
1639881670000|2021-12-19 02:41:10|324.75|320.65|324.86|320.76|324.88|320.78|324.74|320.64|12
1639881680000|2021-12-19 02:41:20|324.85|320.75|324.87|320.77|324.9|320.8|324.84|320.74|7
1639881690000|2021-12-19 02:41:30|324.97|320.87|324.97|320.87|325.15|321.05|324.79|320.69|25
1639881700000|2021-12-19 02:41:40|325.13|321.03|324.81|320.71|325.18|321.08|324.8|320.7|15
1639881710000|2021-12-19 02:41:50|324.85|320.75|324.85|320.75|324.85|320.75|324.85|320.75|1
1639881720000|2021-12-19 02:42:00|324.84|320.74|324.8|320.7|324.89|320.79|324.8|320.7|5
1639881730000|2021-12-19 02:42:10|324.77|320.67|324.86|320.76|324.86|320.76|324.77|320.67|13
1639881740000|2021-12-19 02:42:20|324.85|320.75|324.81|320.71|324.91|320.81|324.8|320.7|9
1639881750000|2021-12-19 02:42:30|324.86|320.76|324.81|320.71|324.86|320.76|324.72|320.62|19
1639881760000|2021-12-19 02:42:40|324.9|320.8|325.15|321.05|325.17|321.07|324.9|320.8|17
1639881770000|2021-12-19 02:42:50|325.16|321.06|325.19|321.09|325.19|321.09|325.03|320.93|11
1639881780000|2021-12-19 02:43:00|325.21|321.11|325.23|321.13|325.25|321.15|325.2|321.1|7
1639881790000|2021-12-19 02:43:10|325.22|321.12|325.12|321.02|325.23|321.13|325.12|321.02|5
1639881800000|2021-12-19 02:43:20|325.21|321.11|325.07|320.97|325.23|321.13|325.07|320.97|7
1639881820000|2021-12-19 02:43:40|325.05|320.95|325.1|321|325.12|321.02|325.05|320.95|7
1639881830000|2021-12-19 02:43:50|325.08|320.98|325.4|321.3|325.66|321.56|325.04|320.94|19
1639881840000|2021-12-19 02:44:00|325.41|321.31|325.71|321.61|325.71|321.61|325.35|321.25|15
1639881850000|2021-12-19 02:44:10|325.72|321.62|325.67|321.57|325.81|321.71|325.66|321.56|15
1639881860000|2021-12-19 02:44:20|325.68|321.58|326.16|322.06|326.21|322.11|325.67|321.57|11
1639881870000|2021-12-19 02:44:30|326.17|322.07|326.28|322.18|326.3|322.2|326.12|322.02|9
1639881880000|2021-12-19 02:44:40|326.25|322.15|326.44|322.34|326.44|322.34|326.15|322.05|12
1639881890000|2021-12-19 02:44:50|326.41|322.31|326.56|322.46|326.59|322.49|326.33|322.23|19
1639881900000|2021-12-19 02:45:00|326.55|322.45|326.75|322.65|326.79|322.69|326.55|322.45|15
1639881910000|2021-12-19 02:45:10|326.83|322.73|326.71|322.61|326.84|322.74|326.58|322.48|23
1639881920000|2021-12-19 02:45:20|326.79|322.69|326.87|322.77|326.88|322.78|326.69|322.59|20
1639881930000|2021-12-19 02:45:30|327.06|322.96|327.13|323.03|327.22|323.12|327.02|322.92|19
1639881940000|2021-12-19 02:45:40|327.12|323.02|327.27|323.17|327.27|323.17|326.98|322.88|20
1639881950000|2021-12-19 02:45:50|327.36|323.26|327.12|323.02|327.36|323.26|327.12|323.02|11
1639881960000|2021-12-19 02:46:00|327.13|323.03|327.15|323.05|327.15|323.05|327.05|322.95|5
1639881970000|2021-12-19 02:46:10|327.13|323.03|327.13|323.03|327.13|323.03|326.97|322.87|3
1639881980000|2021-12-19 02:46:20|327.11|323.01|326.68|322.58|327.17|323.07|326.68|322.58|13
1639881990000|2021-12-19 02:46:30|326.6|322.5|326.67|322.57|326.7|322.6|326.55|322.45|16
1639882000000|2021-12-19 02:46:40|326.68|322.58|326.56|322.46|326.77|322.67|326.46|322.36|17
1639882010000|2021-12-19 02:46:50|326.53|322.43|326.39|322.29|326.53|322.43|326.34|322.24|22
1639882020000|2021-12-19 02:47:00|326.38|322.28|326.4|322.3|326.42|322.32|326.26|322.16|22
1639882030000|2021-12-19 02:47:10|326.38|322.28|326.4|322.3|326.42|322.32|326.38|322.28|8
1639882040000|2021-12-19 02:47:20|326.38|322.28|326.38|322.28|326.4|322.3|326.38|322.28|3
1639882050000|2021-12-19 02:47:30|326.3|322.2|326.38|322.28|326.44|322.34|326.3|322.2|5
1639882060000|2021-12-19 02:47:40|326.35|322.25|326.39|322.29|326.4|322.3|326.35|322.25|8
1639882070000|2021-12-19 02:47:50|326.38|322.28|326.43|322.33|326.45|322.35|326.37|322.27|11
1639882080000|2021-12-19 02:48:00|326.45|322.35|326.41|322.31|326.46|322.36|326.33|322.23|7
1639882090000|2021-12-19 02:48:10|326.42|322.32|326.41|322.31|326.43|322.33|326.38|322.28|7
1639882100000|2021-12-19 02:48:20|326.42|322.32|326.61|322.51|326.62|322.52|326.42|322.32|14
1639882110000|2021-12-19 02:48:30|326.62|322.52|326.62|322.52|326.62|322.52|326.62|322.52|1
1639882120000|2021-12-19 02:48:40|326.6|322.5|326.6|322.5|326.62|322.52|326.49|322.39|10
1639882130000|2021-12-19 02:48:50|326.55|322.45|326.49|322.39|326.62|322.52|326.45|322.35|10
1639882140000|2021-12-19 02:49:00|326.45|322.35|326.34|322.24|326.47|322.37|326.32|322.22|12
1639882150000|2021-12-19 02:49:10|326.35|322.25|326.26|322.16|326.35|322.25|326.21|322.11|15
1639882160000|2021-12-19 02:49:20|326.27|322.17|326.23|322.13|326.28|322.18|326.22|322.12|8
1639882170000|2021-12-19 02:49:30|326.22|322.12|326.28|322.18|326.28|322.18|326.22|322.12|3
1639882180000|2021-12-19 02:49:40|326.34|322.24|326.37|322.27|326.37|322.27|326.3|322.2|12
1639882190000|2021-12-19 02:49:50|326.36|322.26|326.34|322.24|326.36|322.26|326.26|322.16|6
1639882200000|2021-12-19 02:50:00|326.3|322.2|326.49|322.39|326.54|322.44|326.3|322.2|15
1639882210000|2021-12-19 02:50:10|326.5|322.4|326.51|322.41|326.55|322.45|326.47|322.37|9
1639882220000|2021-12-19 02:50:20|326.54|322.44|326.65|322.55|326.69|322.59|326.54|322.44|11
1639882230000|2021-12-19 02:50:30|326.7|322.6|326.76|322.66|326.78|322.68|326.7|322.6|6
1639882240000|2021-12-19 02:50:40|326.8|322.7|327.17|323.07|327.17|323.07|326.79|322.69|11
1639882250000|2021-12-19 02:50:50|327.13|323.03|327.28|323.18|327.29|323.19|326.86|322.76|26
1639882260000|2021-12-19 02:51:00|327.29|323.19|327.45|323.35|327.47|323.37|327.29|323.19|15
1639882270000|2021-12-19 02:51:10|327.46|323.36|327.46|323.36|327.46|323.36|327.37|323.27|9
1639882280000|2021-12-19 02:51:20|327.49|323.39|327.44|323.34|327.49|323.39|327.41|323.31|5
1639882290000|2021-12-19 02:51:30|327.43|323.33|327.32|323.22|327.43|323.33|327.32|323.22|9
1639882300000|2021-12-19 02:51:40|327.31|323.21|327.34|323.24|327.34|323.24|327.31|323.21|3
1639882310000|2021-12-19 02:51:50|327.33|323.23|327.14|323.04|327.33|323.23|327.14|323.04|10
1639882320000|2021-12-19 02:52:00|327.13|323.03|327.11|323.01|327.13|323.03|327.11|323.01|9
1639882330000|2021-12-19 02:52:10|327.12|323.02|327.36|323.26|327.36|323.26|327.12|323.02|8
1639882340000|2021-12-19 02:52:20|327.3|323.2|327.29|323.19|327.36|323.26|327.2|323.1|6
1639882350000|2021-12-19 02:52:30|327.3|323.2|327.38|323.28|327.43|323.33|327.13|323.03|7
1639882360000|2021-12-19 02:52:40|327.3|323.2|327.38|323.28|327.38|323.28|327.21|323.11|5
1639882370000|2021-12-19 02:52:50|327.31|323.21|327.27|323.17|327.33|323.23|327.27|323.17|10
1639882380000|2021-12-19 02:53:00|327.28|323.18|327.28|323.18|327.29|323.19|327.25|323.15|13
1639882390000|2021-12-19 02:53:10|327.27|323.17|326.77|322.67|327.31|323.21|326.77|322.67|20
1639882400000|2021-12-19 02:53:20|326.76|322.66|326.77|322.67|326.79|322.69|326.7|322.6|7
1639882410000|2021-12-19 02:53:30|326.75|322.65|326.66|322.56|326.75|322.65|326.57|322.47|16
1639882420000|2021-12-19 02:53:40|326.69|322.59|326.66|322.56|326.72|322.62|326.64|322.54|7
1639882430000|2021-12-19 02:53:50|326.65|322.55|326.69|322.59|326.77|322.67|326.65|322.55|19
1639882440000|2021-12-19 02:54:00|326.64|322.54|326.83|322.73|326.84|322.74|326.59|322.49|14
1639882450000|2021-12-19 02:54:10|326.9|322.8|326.87|322.77|326.9|322.8|326.78|322.68|9
1639882460000|2021-12-19 02:54:20|326.86|322.76|326.86|322.76|326.91|322.81|326.84|322.74|8
1639882470000|2021-12-19 02:54:30|326.85|322.75|326.83|322.73|326.88|322.78|326.83|322.73|14
1639882480000|2021-12-19 02:54:40|326.82|322.72|326.76|322.66|326.84|322.74|326.74|322.64|10
1639882490000|2021-12-19 02:54:50|326.75|322.65|326.59|322.49|326.75|322.65|326.59|322.49|11
1639882500000|2021-12-19 02:55:00|326.58|322.48|326.62|322.52|326.67|322.57|326.55|322.45|13
1639882510000|2021-12-19 02:55:10|326.57|322.47|326.71|322.61|326.71|322.61|326.57|322.47|12
1639882520000|2021-12-19 02:55:20|326.73|322.63|327.2|323.1|327.2|323.1|326.71|322.61|8
1639882530000|2021-12-19 02:55:30|327.22|323.12|327.48|323.38|327.48|323.38|327.17|323.07|19
1639882540000|2021-12-19 02:55:40|327.49|323.39|327.49|323.39|327.53|323.43|327.43|323.33|13
1639882550000|2021-12-19 02:55:50|327.48|323.38|327.5|323.4|327.53|323.43|327.38|323.28|13
1639882560000|2021-12-19 02:56:00|327.53|323.43|327.47|323.37|327.64|323.54|327.47|323.37|12
1639882570000|2021-12-19 02:56:10|327.41|323.31|327.76|323.66|328.17|324.07|327.41|323.31|26
1639882580000|2021-12-19 02:56:20|327.75|323.65|327.79|323.69|327.85|323.75|327.74|323.64|11
1639882590000|2021-12-19 02:56:30|327.85|323.75|327.82|323.72|327.85|323.75|327.69|323.59|17
1639882600000|2021-12-19 02:56:40|327.77|323.67|328.18|324.08|328.18|324.08|327.77|323.67|16
1639882610000|2021-12-19 02:56:50|328.19|324.09|328.29|324.19|328.29|324.19|328.17|324.07|10
1639882620000|2021-12-19 02:57:00|328.27|324.17|328.24|324.14|328.27|324.17|328.06|323.96|8
1639882630000|2021-12-19 02:57:10|328.23|324.13|328.3|324.2|328.3|324.2|328.06|323.96|10
1639882640000|2021-12-19 02:57:20|328.39|324.29|328.38|324.28|328.54|324.44|328.38|324.28|17
1639882650000|2021-12-19 02:57:30|328.35|324.25|328.45|324.35|328.45|324.35|328.25|324.15|20
1639882660000|2021-12-19 02:57:40|328.48|324.38|328.45|324.35|328.51|324.41|328.4|324.3|11
1639882670000|2021-12-19 02:57:50|328.51|324.41|328.41|324.31|328.51|324.41|328.4|324.3|9
1639882680000|2021-12-19 02:58:00|328.51|324.41|328.37|324.27|328.51|324.41|328.37|324.27|7
1639882690000|2021-12-19 02:58:10|328.4|324.3|328.46|324.36|328.52|324.42|328.4|324.3|7
1639882700000|2021-12-19 02:58:20|328.5|324.4|328.43|324.33|328.5|324.4|328.43|324.33|8
1639882710000|2021-12-19 02:58:30|328.38|324.28|327.82|323.72|328.38|324.28|327.8|323.7|21
1639882720000|2021-12-19 02:58:40|327.78|323.68|327.82|323.72|327.93|323.83|327.78|323.68|19
1639882730000|2021-12-19 02:58:50|327.87|323.77|328.05|323.95|328.1|324|327.87|323.77|14
1639882740000|2021-12-19 02:59:00|328.08|323.98|328.42|324.32|328.46|324.36|328.04|323.94|19
1639882750000|2021-12-19 02:59:10|328.41|324.31|328.39|324.29|328.42|324.32|328.38|324.28|10
1639882760000|2021-12-19 02:59:20|328.27|324.17|328.33|324.23|328.43|324.33|328.27|324.17|17
1639882770000|2021-12-19 02:59:30|328.3|324.2|328.36|324.26|328.38|324.28|328.29|324.19|10
1639882780000|2021-12-19 02:59:40|328.4|324.3|328.31|324.21|328.4|324.3|328.31|324.21|10
1639882790000|2021-12-19 02:59:50|328.35|324.25|328.25|324.15|328.35|324.25|328.19|324.09|16
1639882800000|2021-12-19 03:00:00|328.24|324.14|328.36|324.26|328.36|324.26|328.24|324.14|13
1639882810000|2021-12-19 03:00:10|328.34|324.24|328.35|324.25|328.37|324.27|328.24|324.14|12
1639882820000|2021-12-19 03:00:20|328.31|324.21|328.36|324.26|328.39|324.29|328.3|324.2|13
1639882830000|2021-12-19 03:00:30|328.35|324.25|328.35|324.25|328.35|324.25|328.35|324.25|1
1639882840000|2021-12-19 03:00:40|328.41|324.31|328.52|324.42|328.52|324.42|328.39|324.29|8
1639882850000|2021-12-19 03:00:50|328.59|324.49|328.76|324.66|329.02|324.92|328.59|324.49|26
1639882860000|2021-12-19 03:01:00|328.75|324.65|328.87|324.77|328.87|324.77|328.61|324.51|27
1639882870000|2021-12-19 03:01:10|328.88|324.78|328.62|324.52|328.88|324.78|328.54|324.44|18
1639882880000|2021-12-19 03:01:20|328.61|324.51|328.64|324.54|328.7|324.6|328.51|324.41|19
1639882890000|2021-12-19 03:01:30|328.65|324.55|328.74|324.64|328.74|324.64|328.64|324.54|8
1639882900000|2021-12-19 03:01:40|328.78|324.68|329.34|325.24|329.34|325.24|328.78|324.68|23
1639882910000|2021-12-19 03:01:50|329.33|325.23|329.11|325.01|329.34|325.24|328.91|324.81|17
1639882920000|2021-12-19 03:02:00|329.07|324.97|328.82|324.72|329.18|325.08|328.82|324.72|20
1639882930000|2021-12-19 03:02:10|328.74|324.64|329.09|324.99|329.09|324.99|328.62|324.52|23
1639882940000|2021-12-19 03:02:20|329.11|325.01|329.6|325.5|329.61|325.51|329.11|325.01|29
1639882950000|2021-12-19 03:02:30|329.59|325.49|329.48|325.38|329.61|325.51|329.48|325.38|13
1639882960000|2021-12-19 03:02:40|329.49|325.39|329.97|325.87|329.97|325.87|329.47|325.37|24
1639882970000|2021-12-19 03:02:50|329.98|325.88|330.43|326.33|330.52|326.42|329.98|325.88|20
1639882980000|2021-12-19 03:03:00|330.55|326.45|330.25|326.15|330.62|326.52|330.14|326.04|20
1639882990000|2021-12-19 03:03:10|330.26|326.16|330.64|326.54|330.7|326.6|330.23|326.13|25
1639883000000|2021-12-19 03:03:20|330.62|326.52|330.59|326.49|330.68|326.58|330.45|326.35|16
1639883010000|2021-12-19 03:03:30|330.61|326.51|329.84|325.74|330.61|326.51|329.84|325.74|26
1639883020000|2021-12-19 03:03:40|329.77|325.67|330.05|325.95|330.05|325.95|329.49|325.39|27
1639883030000|2021-12-19 03:03:50|330.01|325.91|330.26|326.16|330.43|326.33|329.85|325.75|23
1639883040000|2021-12-19 03:04:00|330.19|326.09|330.23|326.13|330.37|326.27|330.18|326.08|11
1639883050000|2021-12-19 03:04:10|330.27|326.17|330.22|326.12|330.27|326.17|330.18|326.08|10
1639883060000|2021-12-19 03:04:20|330.21|326.11|330.34|326.24|330.34|326.24|330.21|326.11|9
1639883070000|2021-12-19 03:04:30|330.35|326.25|330.59|326.49|330.59|326.49|330.28|326.18|20
1639883080000|2021-12-19 03:04:40|330.58|326.48|330.41|326.31|330.6|326.5|330.41|326.31|16
1639883090000|2021-12-19 03:04:50|330.36|326.26|330.45|326.35|330.55|326.45|330.3|326.2|20
1639883100000|2021-12-19 03:05:00|330.44|326.34|330.36|326.26|330.45|326.35|330.33|326.23|23
1639883110000|2021-12-19 03:05:10|330.29|326.19|330.34|326.24|330.41|326.31|330.28|326.18|20
1639883120000|2021-12-19 03:05:20|330.33|326.23|330.28|326.18|330.33|326.23|330.23|326.13|18
1639883130000|2021-12-19 03:05:30|330.29|326.19|330.22|326.12|330.29|326.19|330.19|326.09|14
1639883140000|2021-12-19 03:05:40|330.26|326.16|330.33|326.23|330.33|326.23|330.23|326.13|14
1639883150000|2021-12-19 03:05:50|330.34|326.24|330.32|326.22|330.46|326.36|330.32|326.22|17
1639883160000|2021-12-19 03:06:00|330.31|326.21|330.39|326.29|330.39|326.29|330.31|326.21|5
1639883170000|2021-12-19 03:06:10|330.4|326.3|330.34|326.24|330.4|326.3|330.27|326.17|11
1639883180000|2021-12-19 03:06:20|330.35|326.25|330.29|326.19|330.36|326.26|330.29|326.19|11
1639883190000|2021-12-19 03:06:30|330.28|326.18|330.32|326.22|330.33|326.23|330.28|326.18|5
1639883200000|2021-12-19 03:06:40|330.33|326.23|330.33|326.23|330.35|326.25|330.3|326.2|15
1639883210000|2021-12-19 03:06:50|330.36|326.26|330.27|326.17|330.38|326.28|330.27|326.17|12
1639883220000|2021-12-19 03:07:00|330.26|326.16|330.36|326.26|330.36|326.26|330.26|326.16|4
1639883230000|2021-12-19 03:07:10|330.37|326.27|330.37|326.27|330.37|326.27|330.37|326.27|1
1639883240000|2021-12-19 03:07:20|330.36|326.26|330.37|326.27|330.51|326.41|330.36|326.26|12
1639883250000|2021-12-19 03:07:30|330.4|326.3|330.33|326.23|330.4|326.3|330.33|326.23|7
1639883260000|2021-12-19 03:07:40|330.32|326.22|330.31|326.21|330.43|326.33|330.28|326.18|15
1639883270000|2021-12-19 03:07:50|330.32|326.22|330.25|326.15|330.32|326.22|330.2|326.1|12
1639883280000|2021-12-19 03:08:00|330.32|326.22|330.29|326.19|330.33|326.23|330.29|326.19|6
1639883290000|2021-12-19 03:08:10|330.27|326.17|330.31|326.21|330.31|326.21|330.27|326.17|3
1639883300000|2021-12-19 03:08:20|330.27|326.17|330.26|326.16|330.27|326.17|330.22|326.12|5
1639883310000|2021-12-19 03:08:30|330.25|326.15|329.72|325.62|330.25|326.15|329.72|325.62|20
1639883320000|2021-12-19 03:08:40|329.73|325.63|329.57|325.47|329.75|325.65|329.57|325.47|21
1639883330000|2021-12-19 03:08:50|329.63|325.53|329.54|325.44|329.63|325.53|329.42|325.32|22
1639883340000|2021-12-19 03:09:00|329.53|325.43|329.71|325.61|329.8|325.7|329.53|325.43|19
1639883350000|2021-12-19 03:09:10|329.74|325.64|329.73|325.63|329.76|325.66|329.71|325.61|9
1639883360000|2021-12-19 03:09:20|329.75|325.65|329.69|325.59|329.75|325.65|329.66|325.56|6
1639883370000|2021-12-19 03:09:30|329.71|325.61|329.9|325.8|329.9|325.8|329.68|325.58|11
1639883380000|2021-12-19 03:09:40|329.92|325.82|329.83|325.73|329.92|325.82|329.82|325.72|8
1639883390000|2021-12-19 03:09:50|329.82|325.72|329.84|325.74|329.9|325.8|329.82|325.72|8
1639883400000|2021-12-19 03:10:00|329.83|325.73|329.82|325.72|329.85|325.75|329.81|325.71|12
1639883410000|2021-12-19 03:10:10|329.81|325.71|329.73|325.63|329.81|325.71|329.7|325.6|9
1639883420000|2021-12-19 03:10:20|329.7|325.6|329.72|325.62|329.78|325.68|329.69|325.59|6
1639883430000|2021-12-19 03:10:30|329.79|325.69|329.71|325.61|329.79|325.69|329.7|325.6|8
1639883440000|2021-12-19 03:10:40|329.73|325.63|329.71|325.61|329.75|325.65|329.71|325.61|11
1639883450000|2021-12-19 03:10:50|329.76|325.66|329.81|325.71|329.9|325.8|329.76|325.66|11
1639883460000|2021-12-19 03:11:00|329.82|325.72|329.81|325.71|329.83|325.73|329.81|325.71|10
1639883470000|2021-12-19 03:11:10|329.83|325.73|329.97|325.87|329.97|325.87|329.82|325.72|15
1639883480000|2021-12-19 03:11:20|329.99|325.89|330.29|326.19|330.37|326.27|329.99|325.89|19
1639883490000|2021-12-19 03:11:30|330.3|326.2|330.25|326.15|330.36|326.26|330.25|326.15|19
1639883500000|2021-12-19 03:11:40|330.24|326.14|330.18|326.08|330.24|326.14|330.16|326.06|10
1639883510000|2021-12-19 03:11:50|330.21|326.11|330.2|326.1|330.22|326.12|330.2|326.1|6
1639883520000|2021-12-19 03:12:00|330.23|326.13|330.19|326.09|330.23|326.13|330.17|326.07|12
1639883530000|2021-12-19 03:12:10|330.18|326.08|330.28|326.18|330.34|326.24|330.18|326.08|17
1639883540000|2021-12-19 03:12:20|330.29|326.19|330.29|326.19|330.35|326.25|330.26|326.16|11
1639883550000|2021-12-19 03:12:30|330.3|326.2|331.24|327.14|331.24|327.14|330.22|326.12|25
1639883560000|2021-12-19 03:12:40|331.35|327.25|331.48|327.38|331.66|327.56|331.31|327.21|35
1639883570000|2021-12-19 03:12:50|331.49|327.39|331.5|327.4|331.82|327.72|331.49|327.39|26
1639883580000|2021-12-19 03:13:00|331.54|327.44|331.38|327.28|331.68|327.58|331.38|327.28|25
1639883590000|2021-12-19 03:13:10|331.37|327.27|331.28|327.18|331.4|327.3|331.25|327.15|18
1639883600000|2021-12-19 03:13:20|331.17|327.07|331.16|327.06|331.29|327.19|331.15|327.05|22
1639883610000|2021-12-19 03:13:30|331.14|327.04|330.86|326.76|331.2|327.1|330.84|326.74|25
1639883620000|2021-12-19 03:13:40|330.87|326.77|331.34|327.24|331.4|327.3|330.83|326.73|28
1639883630000|2021-12-19 03:13:50|331.35|327.25|331.37|327.27|331.4|327.3|331.27|327.17|28
1639883640000|2021-12-19 03:14:00|331.45|327.35|331.36|327.26|331.47|327.37|331.3|327.2|19
1639883650000|2021-12-19 03:14:10|331.37|327.27|331.4|327.3|331.42|327.32|331.35|327.25|21
1639883660000|2021-12-19 03:14:20|331.41|327.31|331.45|327.35|331.46|327.36|331.41|327.31|13
1639883670000|2021-12-19 03:14:30|331.44|327.34|331.34|327.24|331.46|327.36|331.26|327.16|23
1639883680000|2021-12-19 03:14:40|331.35|327.25|331.34|327.24|331.37|327.27|331.32|327.22|9
1639883690000|2021-12-19 03:14:50|331.35|327.25|331.36|327.26|331.36|327.26|331.28|327.18|20
1639883700000|2021-12-19 03:15:00|331.34|327.24|331.47|327.37|331.48|327.38|331.34|327.24|23
1639883710000|2021-12-19 03:15:10|331.48|327.38|331.55|327.45|331.6|327.5|331.47|327.37|19
1639883720000|2021-12-19 03:15:20|331.56|327.46|331.62|327.52|331.64|327.54|331.56|327.46|9
1639883730000|2021-12-19 03:15:30|331.65|327.55|331.6|327.5|331.65|327.55|331.6|327.5|9
1639883740000|2021-12-19 03:15:40|331.61|327.51|331.6|327.5|331.61|327.51|331.52|327.42|17
1639883750000|2021-12-19 03:15:50|331.62|327.52|331.45|327.35|331.62|327.52|331.45|327.35|23
1639883760000|2021-12-19 03:16:00|331.46|327.36|331.38|327.28|331.48|327.38|331.35|327.25|17
1639883770000|2021-12-19 03:16:10|331.4|327.3|331.27|327.17|331.4|327.3|331.26|327.16|15
1639883780000|2021-12-19 03:16:20|331.09|326.99|330.72|326.62|331.21|327.11|330.71|326.61|18
1639883790000|2021-12-19 03:16:30|330.71|326.61|330.55|326.45|330.72|326.62|330.53|326.43|24
1639883800000|2021-12-19 03:16:40|330.59|326.49|330.52|326.42|330.71|326.61|330.52|326.42|18
1639883810000|2021-12-19 03:16:50|330.51|326.41|330.21|326.11|330.51|326.41|330.19|326.09|24
1639883820000|2021-12-19 03:17:00|330.2|326.1|330.27|326.17|330.3|326.2|330.2|326.1|16
1639883830000|2021-12-19 03:17:10|330.28|326.18|330.35|326.25|330.38|326.28|330.28|326.18|15
1639883840000|2021-12-19 03:17:20|330.26|326.16|330.36|326.26|330.36|326.26|330.21|326.11|13
1639883850000|2021-12-19 03:17:30|330.29|326.19|330.36|326.26|330.36|326.26|330.2|326.1|12
1639883860000|2021-12-19 03:17:40|330.29|326.19|330.39|326.29|330.4|326.3|330.29|326.19|7
1639883870000|2021-12-19 03:17:50|330.4|326.3|331.2|327.1|331.2|327.1|330.4|326.3|27
1639883880000|2021-12-19 03:18:00|331.23|327.13|331.02|326.92|331.31|327.21|331.02|326.92|32
1639883890000|2021-12-19 03:18:10|331.03|326.93|331.07|326.97|331.07|326.97|331.03|326.93|20
1639883900000|2021-12-19 03:18:20|331.06|326.96|331.09|326.99|331.14|327.04|331.02|326.92|15
1639883910000|2021-12-19 03:18:30|331.08|326.98|331.21|327.11|331.21|327.11|331.03|326.93|25
1639883920000|2021-12-19 03:18:40|331.35|327.25|331.58|327.48|331.93|327.83|331.21|327.11|31
1639883930000|2021-12-19 03:18:50|331.45|327.35|331.38|327.28|331.5|327.4|331.28|327.18|30
1639883940000|2021-12-19 03:19:00|331.41|327.31|331.29|327.19|331.43|327.33|331.28|327.18|25
1639883950000|2021-12-19 03:19:10|331.26|327.16|331.21|327.11|331.26|327.16|331.14|327.04|20
1639883960000|2021-12-19 03:19:20|331.16|327.06|331.19|327.09|331.19|327.09|331.14|327.04|10
1639883970000|2021-12-19 03:19:30|331.2|327.1|331.2|327.1|331.25|327.15|331.13|327.03|15
1639883980000|2021-12-19 03:19:40|331.19|327.09|331.18|327.08|331.22|327.12|331.13|327.03|11
1639883990000|2021-12-19 03:19:50|331.14|327.04|331.22|327.12|331.25|327.15|331.12|327.02|16
1639884000000|2021-12-19 03:20:00|331.24|327.14|331.53|327.43|331.57|327.47|331.22|327.12|27
1639884010000|2021-12-19 03:20:10|331.47|327.37|331.4|327.3|331.59|327.49|331.37|327.27|25
1639884020000|2021-12-19 03:20:20|331.41|327.31|331.41|327.31|331.48|327.38|331.36|327.26|22
1639884030000|2021-12-19 03:20:30|331.44|327.34|331.44|327.34|331.47|327.37|331.37|327.27|20
1639884040000|2021-12-19 03:20:40|331.43|327.33|331.34|327.24|331.46|327.36|331.34|327.24|14
1639884050000|2021-12-19 03:20:50|331.36|327.26|331.43|327.33|331.44|327.34|331.28|327.18|17
1639884060000|2021-12-19 03:21:00|331.36|327.26|331.46|327.36|331.46|327.36|331.35|327.25|14
1639884070000|2021-12-19 03:21:10|331.4|327.3|331.32|327.22|331.4|327.3|331.23|327.13|21
1639884080000|2021-12-19 03:21:20|331.3|327.2|331.39|327.29|331.48|327.38|331.25|327.15|22
1639884090000|2021-12-19 03:21:30|331.38|327.28|331.39|327.29|331.4|327.3|331.38|327.28|7
1639884100000|2021-12-19 03:21:40|331.4|327.3|331.3|327.2|331.46|327.36|331.3|327.2|21
1639884110000|2021-12-19 03:21:50|331.31|327.21|331.35|327.25|331.35|327.25|331.31|327.21|8
1639884120000|2021-12-19 03:22:00|331.33|327.23|331.35|327.25|331.42|327.32|331.33|327.23|15
1639884130000|2021-12-19 03:22:10|331.31|327.21|331.37|327.27|331.41|327.31|331.31|327.21|9
1639884140000|2021-12-19 03:22:20|331.34|327.24|331.31|327.21|331.34|327.24|331.3|327.2|9
1639884150000|2021-12-19 03:22:30|331.29|327.19|331.33|327.23|331.35|327.25|331.29|327.19|15
1639884160000|2021-12-19 03:22:40|331.35|327.25|331.51|327.41|331.57|327.47|331.34|327.24|24
1639884170000|2021-12-19 03:22:50|331.52|327.42|331.73|327.63|332.07|327.97|331.52|327.42|28
1639884180000|2021-12-19 03:23:00|331.75|327.65|331.48|327.38|331.75|327.65|331.48|327.38|22
1639884190000|2021-12-19 03:23:10|331.49|327.39|331.43|327.33|331.5|327.4|331.43|327.33|21
1639884200000|2021-12-19 03:23:20|331.39|327.29|331.65|327.55|331.7|327.6|331.37|327.27|23
1639884210000|2021-12-19 03:23:30|331.64|327.54|331.7|327.6|331.79|327.69|331.63|327.53|13
1639884220000|2021-12-19 03:23:40|331.69|327.59|331.77|327.67|331.77|327.67|331.63|327.53|15
1639884230000|2021-12-19 03:23:50|331.78|327.68|332.31|328.21|332.43|328.33|331.78|327.68|31
1639884240000|2021-12-19 03:24:00|332.25|328.15|332.23|328.13|332.51|328.41|332.16|328.06|27
1639884250000|2021-12-19 03:24:10|332.19|328.09|331.79|327.69|332.19|328.09|331.75|327.65|31
1639884260000|2021-12-19 03:24:20|331.82|327.72|332.17|328.07|332.19|328.09|331.79|327.69|31
1639884270000|2021-12-19 03:24:30|332.14|328.04|331.76|327.66|332.14|328.04|331.76|327.66|26
1639884280000|2021-12-19 03:24:40|331.72|327.62|331.73|327.63|331.87|327.77|331.68|327.58|21
1639884290000|2021-12-19 03:24:50|331.72|327.62|331.71|327.61|331.74|327.64|331.7|327.6|12
1639884300000|2021-12-19 03:25:00|331.74|327.64|331.73|327.63|331.82|327.72|331.65|327.55|17
1639884310000|2021-12-19 03:25:10|331.74|327.64|332.17|328.07|332.18|328.08|331.74|327.64|27
1639884320000|2021-12-19 03:25:20|332.16|328.06|332.16|328.06|332.33|328.23|332.1|328|28
1639884330000|2021-12-19 03:25:30|332.11|328.01|332.21|328.11|332.21|328.11|332.07|327.97|13
1639884340000|2021-12-19 03:25:40|332.22|328.12|332.24|328.14|332.3|328.2|332.13|328.03|22
1639884350000|2021-12-19 03:25:50|332.23|328.13|332.42|328.32|332.48|328.38|332.22|328.12|19
1639884360000|2021-12-19 03:26:00|332.45|328.35|332.43|328.33|332.52|328.42|332.39|328.29|18
1639884370000|2021-12-19 03:26:10|332.53|328.43|332.34|328.24|332.53|328.43|332.34|328.24|22
1639884380000|2021-12-19 03:26:20|332.36|328.26|332.58|328.48|332.61|328.51|332.35|328.25|19
1639884390000|2021-12-19 03:26:30|332.6|328.5|332.54|328.44|332.64|328.54|332.54|328.44|13
1639884400000|2021-12-19 03:26:40|332.53|328.43|332.37|328.27|332.54|328.44|332.36|328.26|18
1639884410000|2021-12-19 03:26:50|332.38|328.28|332.36|328.26|332.39|328.29|332.33|328.23|16
1639884420000|2021-12-19 03:27:00|332.29|328.19|332.33|328.23|332.36|328.26|332.29|328.19|17
1639884430000|2021-12-19 03:27:10|332.32|328.22|331.9|327.8|332.32|328.22|331.8|327.7|27
1639884440000|2021-12-19 03:27:20|331.94|327.84|331.83|327.73|331.94|327.84|331.77|327.67|14
1639884450000|2021-12-19 03:27:30|331.88|327.78|331.97|327.87|331.98|327.88|331.88|327.78|17
1639884460000|2021-12-19 03:27:40|331.96|327.86|332.01|327.91|332.04|327.94|331.88|327.78|11
1639884470000|2021-12-19 03:27:50|332.02|327.92|332.24|328.14|332.32|328.22|332.02|327.92|18
1639884480000|2021-12-19 03:28:00|332.25|328.15|332.19|328.09|332.27|328.17|332.17|328.07|17
1639884490000|2021-12-19 03:28:10|332.17|328.07|332.35|328.25|332.37|328.27|332.17|328.07|22
1639884500000|2021-12-19 03:28:20|332.37|328.27|332.31|328.21|332.39|328.29|332.26|328.16|18
1639884510000|2021-12-19 03:28:30|332.32|328.22|332.33|328.23|332.38|328.28|332.31|328.21|13
1639884520000|2021-12-19 03:28:40|332.34|328.24|332.49|328.39|332.49|328.39|332.27|328.17|24
1639884530000|2021-12-19 03:28:50|332.57|328.47|332.52|328.42|332.58|328.48|332.44|328.34|20
1639884540000|2021-12-19 03:29:00|332.51|328.41|332.53|328.43|332.6|328.5|332.47|328.37|11
1639884550000|2021-12-19 03:29:10|332.48|328.38|332.5|328.4|332.52|328.42|332.46|328.36|12
1639884560000|2021-12-19 03:29:20|332.51|328.41|332.55|328.45|332.55|328.45|332.49|328.39|9
1639884570000|2021-12-19 03:29:30|332.57|328.47|332.66|328.56|332.71|328.61|332.57|328.47|8
1639884580000|2021-12-19 03:29:40|332.61|328.51|332.58|328.48|332.67|328.57|332.58|328.48|8
1639884590000|2021-12-19 03:29:50|332.56|328.46|332.58|328.48|332.68|328.58|332.56|328.46|10
1639884600000|2021-12-19 03:30:00|332.5|328.4|332.52|328.42|332.68|328.58|332.5|328.4|14
1639884610000|2021-12-19 03:30:10|332.55|328.45|332.63|328.53|332.63|328.53|332.52|328.42|18
1639884620000|2021-12-19 03:30:20|332.58|328.48|332.52|328.42|332.67|328.57|332.49|328.39|20
1639884630000|2021-12-19 03:30:30|332.51|328.41|332.44|328.34|332.52|328.42|332.36|328.26|23
1639884640000|2021-12-19 03:30:40|332.32|328.22|332.3|328.2|332.32|328.22|332.26|328.16|12
1639884650000|2021-12-19 03:30:50|332.29|328.19|332.23|328.13|332.32|328.22|332.16|328.06|16
1639884660000|2021-12-19 03:31:00|332.24|328.14|332.19|328.09|332.28|328.18|332.15|328.05|15
1639884670000|2021-12-19 03:31:10|332.16|328.06|332.18|328.08|332.19|328.09|332.16|328.06|9
1639884680000|2021-12-19 03:31:20|332.2|328.1|332.2|328.1|332.2|328.1|332.16|328.06|3
1639884690000|2021-12-19 03:31:30|332.22|328.12|332.18|328.08|332.22|328.12|332.18|328.08|4
1639884700000|2021-12-19 03:31:40|332.22|328.12|332.16|328.06|332.22|328.12|332.16|328.06|5
1639884710000|2021-12-19 03:31:50|332.15|328.05|332.3|328.2|332.42|328.32|332.13|328.03|14
1639884720000|2021-12-19 03:32:00|332.33|328.23|332.16|328.06|332.33|328.23|332.16|328.06|14
1639884730000|2021-12-19 03:32:10|332.2|328.1|332.15|328.05|332.2|328.1|332.12|328.02|9
1639884740000|2021-12-19 03:32:20|332.14|328.04|331.87|327.77|332.16|328.06|331.87|327.77|14
1639884750000|2021-12-19 03:32:30|331.85|327.75|331.75|327.65|331.86|327.76|331.75|327.65|10
1639884760000|2021-12-19 03:32:40|331.76|327.66|331.71|327.61|331.83|327.73|331.71|327.61|24
1639884770000|2021-12-19 03:32:50|331.79|327.69|331.84|327.74|331.88|327.78|331.79|327.69|12
1639884780000|2021-12-19 03:33:00|331.83|327.73|331.81|327.71|331.84|327.74|331.79|327.69|11
1639884790000|2021-12-19 03:33:10|331.8|327.7|331.76|327.66|331.83|327.73|331.76|327.66|6
1639884800000|2021-12-19 03:33:20|331.77|327.67|331.92|327.82|331.94|327.84|331.77|327.67|8
1639884810000|2021-12-19 03:33:30|332|327.9|332.01|327.91|332.01|327.91|332|327.9|4
1639884820000|2021-12-19 03:33:40|332|327.9|331.95|327.85|332.02|327.92|331.93|327.83|8
1639884830000|2021-12-19 03:33:50|331.94|327.84|331.79|327.69|331.94|327.84|331.79|327.69|8
1639884840000|2021-12-19 03:34:00|331.8|327.7|331.89|327.79|331.96|327.86|331.8|327.7|18
1639884850000|2021-12-19 03:34:10|331.88|327.78|331.89|327.79|331.9|327.8|331.88|327.78|3
1639884860000|2021-12-19 03:34:20|331.88|327.78|331.94|327.84|331.94|327.84|331.86|327.76|12
1639884870000|2021-12-19 03:34:30|331.87|327.77|331.9|327.8|331.95|327.85|331.87|327.77|6
1639884880000|2021-12-19 03:34:40|331.94|327.84|332.05|327.95|332.05|327.95|331.93|327.83|11
1639884890000|2021-12-19 03:34:50|332|327.9|332.29|328.19|332.33|328.23|332|327.9|19
1639884900000|2021-12-19 03:35:00|332.3|328.2|332.35|328.25|332.4|328.3|332.28|328.18|16
1639884910000|2021-12-19 03:35:10|332.36|328.26|332.35|328.25|332.5|328.4|332.35|328.25|22
1639884920000|2021-12-19 03:35:20|332.39|328.29|332.4|328.3|332.48|328.38|332.31|328.21|17
1639884930000|2021-12-19 03:35:30|332.41|328.31|332.48|328.38|332.5|328.4|332.37|328.27|15
1639884940000|2021-12-19 03:35:40|332.47|328.37|332.5|328.4|332.5|328.4|332.45|328.35|12
1639884950000|2021-12-19 03:35:50|332.52|328.42|332.59|328.49|332.63|328.53|332.5|328.4|18
1639884960000|2021-12-19 03:36:00|332.57|328.47|332.64|328.54|332.7|328.6|332.56|328.46|17
1639884970000|2021-12-19 03:36:10|332.62|328.52|332.51|328.41|332.71|328.61|332.51|328.41|15
1639884980000|2021-12-19 03:36:20|332.49|328.39|332.42|328.32|332.49|328.39|332.39|328.29|11
1639884990000|2021-12-19 03:36:30|332.41|328.31|332.41|328.31|332.48|328.38|332.4|328.3|12
1639885000000|2021-12-19 03:36:40|332.39|328.29|332.27|328.17|332.4|328.3|332.25|328.15|13
1639885010000|2021-12-19 03:36:50|332.25|328.15|331.87|327.77|332.25|328.15|331.87|327.77|14
1639885020000|2021-12-19 03:37:00|331.91|327.81|331.77|327.67|331.94|327.84|331.77|327.67|18
1639885030000|2021-12-19 03:37:10|331.78|327.68|331.73|327.63|331.8|327.7|331.7|327.6|20
1639885040000|2021-12-19 03:37:20|331.72|327.62|331.64|327.54|331.72|327.62|331.59|327.49|10
1639885050000|2021-12-19 03:37:30|331.65|327.55|331.7|327.6|331.72|327.62|331.65|327.55|6
1639885060000|2021-12-19 03:37:40|331.69|327.59|331.67|327.57|331.71|327.61|331.65|327.55|14
1639885070000|2021-12-19 03:37:50|331.66|327.56|331.6|327.5|331.66|327.56|331.59|327.49|8
1639885080000|2021-12-19 03:38:00|331.59|327.49|331.47|327.37|331.59|327.49|331.36|327.26|25
1639885090000|2021-12-19 03:38:10|331.51|327.41|331.48|327.38|331.6|327.5|331.44|327.34|18
1639885100000|2021-12-19 03:38:20|331.47|327.37|331.47|327.37|331.49|327.39|331.44|327.34|10
1639885110000|2021-12-19 03:38:30|331.45|327.35|331.37|327.27|331.49|327.39|331.33|327.23|20
1639885120000|2021-12-19 03:38:40|331.36|327.26|331.26|327.16|331.39|327.29|331.26|327.16|19
1639885130000|2021-12-19 03:38:50|331.3|327.2|331.36|327.26|331.37|327.27|331.29|327.19|15
1639885140000|2021-12-19 03:39:00|331.23|327.13|331.24|327.14|331.38|327.28|331.23|327.13|14
1639885150000|2021-12-19 03:39:10|331.3|327.2|331.36|327.26|331.36|327.26|331.27|327.17|14
1639885160000|2021-12-19 03:39:20|331.29|327.19|331.37|327.27|331.4|327.3|331.29|327.19|15
1639885170000|2021-12-19 03:39:30|331.36|327.26|331.44|327.34|331.44|327.34|331.31|327.21|16
1639885180000|2021-12-19 03:39:40|331.42|327.32|331.47|327.37|331.51|327.41|331.39|327.29|10
1639885190000|2021-12-19 03:39:50|331.51|327.41|331.46|327.36|331.51|327.41|331.44|327.34|6
1639885200000|2021-12-19 03:40:00|331.45|327.35|331.59|327.49|331.59|327.49|331.45|327.35|16
1639885210000|2021-12-19 03:40:10|331.64|327.54|331.64|327.54|331.72|327.62|331.54|327.44|10
1639885220000|2021-12-19 03:40:20|331.66|327.56|331.77|327.67|331.78|327.68|331.63|327.53|10
1639885230000|2021-12-19 03:40:30|331.8|327.7|331.64|327.54|331.82|327.72|331.64|327.54|15
1639885240000|2021-12-19 03:40:40|331.62|327.52|331.56|327.46|331.65|327.55|331.52|327.42|22
1639885250000|2021-12-19 03:40:50|331.53|327.43|331.49|327.39|331.6|327.5|331.47|327.37|16
1639885260000|2021-12-19 03:41:00|331.48|327.38|331.53|327.43|331.63|327.53|331.44|327.34|20
1639885270000|2021-12-19 03:41:10|331.58|327.48|331.54|327.44|331.61|327.51|331.51|327.41|7
1639885280000|2021-12-19 03:41:20|331.53|327.43|331.64|327.54|331.67|327.57|331.53|327.43|14
1639885290000|2021-12-19 03:41:30|331.62|327.52|331.63|327.53|331.69|327.59|331.6|327.5|12
1639885300000|2021-12-19 03:41:40|331.6|327.5|331.71|327.61|331.71|327.61|331.6|327.5|7
1639885310000|2021-12-19 03:41:50|331.67|327.57|331.74|327.64|331.76|327.66|331.66|327.56|9
1639885320000|2021-12-19 03:42:00|331.76|327.66|331.76|327.66|331.76|327.66|331.74|327.64|3
1639885330000|2021-12-19 03:42:10|331.77|327.67|331.78|327.68|331.78|327.68|331.71|327.61|9
1639885340000|2021-12-19 03:42:20|331.73|327.63|331.78|327.68|331.83|327.73|331.7|327.6|7
1639885350000|2021-12-19 03:42:30|331.74|327.64|331.69|327.59|331.83|327.73|331.67|327.57|10
1639885360000|2021-12-19 03:42:40|331.71|327.61|331.6|327.5|331.71|327.61|331.6|327.5|17
1639885370000|2021-12-19 03:42:50|331.61|327.51|331.42|327.32|331.62|327.52|331.38|327.28|25
1639885380000|2021-12-19 03:43:00|331.44|327.34|331.43|327.33|331.44|327.34|331.35|327.25|14
1639885390000|2021-12-19 03:43:10|331.39|327.29|331.41|327.31|331.47|327.37|331.37|327.27|18
1639885400000|2021-12-19 03:43:20|331.44|327.34|331.4|327.3|331.49|327.39|331.32|327.22|23
1639885410000|2021-12-19 03:43:30|331.41|327.31|331.37|327.27|331.43|327.33|331.32|327.22|19
1639885420000|2021-12-19 03:43:40|331.36|327.26|331.4|327.3|331.4|327.3|331.31|327.21|16
1639885430000|2021-12-19 03:43:50|331.38|327.28|331.35|327.25|331.4|327.3|331.28|327.18|17
1639885440000|2021-12-19 03:44:00|331.42|327.32|331.25|327.15|331.42|327.32|331.25|327.15|17
1639885450000|2021-12-19 03:44:10|331.24|327.14|331.11|327.01|331.25|327.15|331.09|326.99|18
1639885460000|2021-12-19 03:44:20|331.1|327|330.73|326.63|331.1|327|330.65|326.55|21
1639885470000|2021-12-19 03:44:30|330.75|326.65|330.7|326.6|330.91|326.81|330.66|326.56|20
1639885480000|2021-12-19 03:44:40|330.69|326.59|330.66|326.56|330.74|326.64|330.63|326.53|14
1639885490000|2021-12-19 03:44:50|330.65|326.55|330.65|326.55|330.68|326.58|330.62|326.52|15
1639885500000|2021-12-19 03:45:00|330.67|326.57|330.86|326.76|330.86|326.76|330.66|326.56|18
1639885510000|2021-12-19 03:45:10|330.79|326.69|330.81|326.71|330.82|326.72|330.77|326.67|10
1639885520000|2021-12-19 03:45:20|330.87|326.77|330.96|326.86|330.99|326.89|330.81|326.71|22
1639885530000|2021-12-19 03:45:30|330.95|326.85|330.95|326.85|330.99|326.89|330.95|326.85|3
1639885540000|2021-12-19 03:45:40|330.97|326.87|331.19|327.09|331.19|327.09|330.94|326.84|6
1639885550000|2021-12-19 03:45:50|331.27|327.17|331.37|327.27|331.38|327.28|331.27|327.17|13
1639885560000|2021-12-19 03:46:00|331.39|327.29|331.39|327.29|331.41|327.31|331.38|327.28|8
1639885570000|2021-12-19 03:46:10|331.36|327.26|331.38|327.28|331.46|327.36|331.32|327.22|13
1639885580000|2021-12-19 03:46:20|331.37|327.27|331.41|327.31|331.45|327.35|331.34|327.24|11
1639885590000|2021-12-19 03:46:30|331.39|327.29|331.32|327.22|331.48|327.38|331.32|327.22|16
1639885600000|2021-12-19 03:46:40|331.36|327.26|331.37|327.27|331.4|327.3|331.35|327.25|7
1639885610000|2021-12-19 03:46:50|331.42|327.32|331.42|327.32|331.44|327.34|331.33|327.23|11
1639885620000|2021-12-19 03:47:00|331.41|327.31|331.52|327.42|331.52|327.42|331.4|327.3|15
1639885630000|2021-12-19 03:47:10|331.51|327.41|331.51|327.41|331.54|327.44|331.51|327.41|3
1639885640000|2021-12-19 03:47:20|331.54|327.44|331.43|327.33|331.54|327.44|331.41|327.31|8
1639885650000|2021-12-19 03:47:30|331.42|327.32|331.38|327.28|331.5|327.4|331.3|327.2|16
1639885660000|2021-12-19 03:47:40|331.37|327.27|331.38|327.28|331.41|327.31|331.31|327.21|10
1639885670000|2021-12-19 03:47:50|331.37|327.27|331.37|327.27|331.37|327.27|331.31|327.21|5
1639885680000|2021-12-19 03:48:00|331.36|327.26|331.35|327.25|331.36|327.26|331.31|327.21|6
1639885690000|2021-12-19 03:48:10|331.34|327.24|331.35|327.25|331.35|327.25|331.28|327.18|6
1639885700000|2021-12-19 03:48:20|331.36|327.26|331.35|327.25|331.36|327.26|331.32|327.22|6
1639885710000|2021-12-19 03:48:30|331.33|327.23|331.17|327.07|331.35|327.25|331.15|327.05|13
1639885720000|2021-12-19 03:48:40|331.2|327.1|331.23|327.13|331.27|327.17|331.11|327.01|11
1639885730000|2021-12-19 03:48:50|331.27|327.17|331.33|327.23|331.33|327.23|331.23|327.13|12
1639885740000|2021-12-19 03:49:00|331.32|327.22|331.32|327.22|331.33|327.23|331.32|327.22|3
1639885750000|2021-12-19 03:49:10|331.34|327.24|331.3|327.2|331.4|327.3|331.27|327.17|14
1639885760000|2021-12-19 03:49:20|331.25|327.15|331.21|327.11|331.26|327.16|331.1|327|16
1639885770000|2021-12-19 03:49:30|331.23|327.13|331.19|327.09|331.24|327.14|331.08|326.98|10
1639885780000|2021-12-19 03:49:40|331.24|327.14|331.17|327.07|331.24|327.14|331.1|327|14
1639885790000|2021-12-19 03:49:50|331.18|327.08|330.85|326.75|331.18|327.08|330.85|326.75|19
1639885800000|2021-12-19 03:50:00|330.79|326.69|330.68|326.58|330.85|326.75|330.68|326.58|15
1639885810000|2021-12-19 03:50:10|330.63|326.53|330.56|326.46|330.66|326.56|330.54|326.44|18
1639885820000|2021-12-19 03:50:20|330.59|326.49|330.56|326.46|330.62|326.52|330.56|326.46|17
1639885830000|2021-12-19 03:50:30|330.57|326.47|330.55|326.45|330.57|326.47|330.53|326.43|12
1639885840000|2021-12-19 03:50:40|330.53|326.43|330.44|326.34|330.62|326.52|330.44|326.34|13
1639885850000|2021-12-19 03:50:50|330.45|326.35|330.54|326.44|330.54|326.44|330.44|326.34|9
1639885860000|2021-12-19 03:51:00|330.5|326.4|330.55|326.45|330.56|326.46|330.48|326.38|16
1639885870000|2021-12-19 03:51:10|330.56|326.46|330.59|326.49|330.6|326.5|330.51|326.41|19
1639885880000|2021-12-19 03:51:20|330.58|326.48|330.55|326.45|330.58|326.48|330.48|326.38|15
1639885890000|2021-12-19 03:51:30|330.54|326.44|330.69|326.59|330.69|326.59|330.54|326.44|14
1639885900000|2021-12-19 03:51:40|330.67|326.57|330.66|326.56|330.77|326.67|330.63|326.53|20
1639885910000|2021-12-19 03:51:50|330.64|326.54|330.69|326.59|330.69|326.59|330.58|326.48|14
1639885920000|2021-12-19 03:52:00|330.66|326.56|330.71|326.61|330.72|326.62|330.64|326.54|13
1639885930000|2021-12-19 03:52:10|330.7|326.6|330.72|326.62|330.72|326.62|330.62|326.52|20
1639885940000|2021-12-19 03:52:20|330.77|326.67|330.67|326.57|330.77|326.67|330.67|326.57|18
1639885950000|2021-12-19 03:52:30|330.69|326.59|330.68|326.58|330.74|326.64|330.67|326.57|14
1639885960000|2021-12-19 03:52:40|330.67|326.57|330.68|326.58|330.69|326.59|330.66|326.56|9
1639885970000|2021-12-19 03:52:50|330.64|326.54|330.6|326.5|330.64|326.54|330.57|326.47|11
1639885980000|2021-12-19 03:53:00|330.59|326.49|330.64|326.54|330.67|326.57|330.59|326.49|8
1639885990000|2021-12-19 03:53:10|330.68|326.58|330.58|326.48|330.68|326.58|330.57|326.47|12
1639886000000|2021-12-19 03:53:20|330.54|326.44|330.57|326.47|330.6|326.5|330.54|326.44|8
1639886010000|2021-12-19 03:53:30|330.58|326.48|330.57|326.47|330.61|326.51|330.57|326.47|4
1639886020000|2021-12-19 03:53:40|330.58|326.48|330.66|326.56|330.66|326.56|330.55|326.45|12
1639886030000|2021-12-19 03:53:50|330.65|326.55|330.62|326.52|330.65|326.55|330.57|326.47|7
1639886040000|2021-12-19 03:54:00|330.59|326.49|330.6|326.5|330.6|326.5|330.57|326.47|3
1639886050000|2021-12-19 03:54:10|330.57|326.47|330.59|326.49|330.64|326.54|330.57|326.47|8
1639886060000|2021-12-19 03:54:20|330.6|326.5|330.74|326.64|330.75|326.65|330.58|326.48|14
1639886070000|2021-12-19 03:54:30|330.8|326.7|330.87|326.77|330.87|326.77|330.76|326.66|11
1639886080000|2021-12-19 03:54:40|330.82|326.72|330.74|326.64|330.89|326.79|330.69|326.59|20
1639886090000|2021-12-19 03:54:50|330.75|326.65|330.72|326.62|330.82|326.72|330.71|326.61|13
1639886100000|2021-12-19 03:55:00|330.75|326.65|330.74|326.64|330.75|326.65|330.72|326.62|11
1639886110000|2021-12-19 03:55:10|330.73|326.63|330.76|326.66|330.77|326.67|330.63|326.53|14
1639886120000|2021-12-19 03:55:20|330.78|326.68|330.71|326.61|330.79|326.69|330.71|326.61|12
1639886130000|2021-12-19 03:55:30|330.7|326.6|330.76|326.66|330.79|326.69|330.7|326.6|13
1639886140000|2021-12-19 03:55:40|330.71|326.61|330.78|326.68|330.8|326.7|330.71|326.61|8
1639886150000|2021-12-19 03:55:50|330.8|326.7|330.78|326.68|330.81|326.71|330.76|326.66|7
1639886160000|2021-12-19 03:56:00|330.74|326.64|330.82|326.72|330.85|326.75|330.71|326.61|9
1639886170000|2021-12-19 03:56:10|330.81|326.71|330.88|326.78|330.9|326.8|330.81|326.71|10
1639886180000|2021-12-19 03:56:20|330.89|326.79|330.86|326.76|330.94|326.84|330.86|326.76|7
1639886190000|2021-12-19 03:56:30|330.93|326.83|330.89|326.79|330.95|326.85|330.86|326.76|11
1639886200000|2021-12-19 03:56:40|330.88|326.78|330.82|326.72|330.88|326.78|330.77|326.67|15
1639886210000|2021-12-19 03:56:50|330.8|326.7|330.79|326.69|330.85|326.75|330.79|326.69|11
1639886220000|2021-12-19 03:57:00|330.78|326.68|330.75|326.65|330.82|326.72|330.74|326.64|10
1639886230000|2021-12-19 03:57:10|330.74|326.64|330.73|326.63|330.76|326.66|330.71|326.61|10
1639886240000|2021-12-19 03:57:20|330.71|326.61|330.71|326.61|330.74|326.64|330.7|326.6|5
1639886250000|2021-12-19 03:57:30|330.72|326.62|330.74|326.64|330.74|326.64|330.7|326.6|9
1639886260000|2021-12-19 03:57:40|330.73|326.63|330.76|326.66|330.84|326.74|330.73|326.63|15
1639886270000|2021-12-19 03:57:50|330.75|326.65|330.75|326.65|330.75|326.65|330.75|326.65|1
1639886280000|2021-12-19 03:58:00|330.77|326.67|330.75|326.65|330.78|326.68|330.75|326.65|3
1639886290000|2021-12-19 03:58:10|330.82|326.72|330.68|326.58|330.83|326.73|330.65|326.55|14
1639886300000|2021-12-19 03:58:20|330.66|326.56|330.54|326.44|330.7|326.6|330.53|326.43|16
1639886310000|2021-12-19 03:58:30|330.56|326.46|330.45|326.35|330.56|326.46|330.42|326.32|16
1639886320000|2021-12-19 03:58:40|330.44|326.34|330.42|326.32|330.5|326.4|330.36|326.26|13
1639886330000|2021-12-19 03:58:50|330.41|326.31|330.55|326.45|330.55|326.45|330.34|326.24|18
1639886340000|2021-12-19 03:59:00|330.6|326.5|330.55|326.45|330.6|326.5|330.52|326.42|19
1639886350000|2021-12-19 03:59:10|330.54|326.44|330.6|326.5|330.61|326.51|330.49|326.39|14
1639886360000|2021-12-19 03:59:20|330.61|326.51|330.53|326.43|330.61|326.51|330.53|326.43|7
1639886370000|2021-12-19 03:59:30|330.54|326.44|330.57|326.47|330.58|326.48|330.53|326.43|10
1639886380000|2021-12-19 03:59:40|330.54|326.44|330.52|326.42|330.55|326.45|330.52|326.42|8
1639886390000|2021-12-19 03:59:50|330.53|326.43|330.5|326.4|330.54|326.44|330.5|326.4|7
1639886400000|2021-12-19 04:00:00|330.48|326.38|330.77|326.67|330.81|326.71|330.46|326.36|17
1639886410000|2021-12-19 04:00:10|330.85|326.75|330.87|326.77|330.93|326.83|330.81|326.71|11
1639886420000|2021-12-19 04:00:20|330.9|326.8|330.79|326.69|330.9|326.8|330.79|326.69|10
1639886430000|2021-12-19 04:00:30|330.82|326.72|330.95|326.85|331|326.9|330.8|326.7|19
1639886440000|2021-12-19 04:00:40|330.98|326.88|330.91|326.81|330.98|326.88|330.91|326.81|7
1639886450000|2021-12-19 04:00:50|330.94|326.84|331.07|326.97|331.07|326.97|330.91|326.81|9
1639886460000|2021-12-19 04:01:00|331.08|326.98|331.11|327.01|331.11|327.01|330.99|326.89|10
1639886470000|2021-12-19 04:01:10|331.06|326.96|331.01|326.91|331.09|326.99|331.01|326.91|14
1639886480000|2021-12-19 04:01:20|331.02|326.92|331.05|326.95|331.07|326.97|330.97|326.87|16
1639886490000|2021-12-19 04:01:30|331.04|326.94|330.97|326.87|331.05|326.95|330.97|326.87|6
1639886500000|2021-12-19 04:01:40|330.96|326.86|330.99|326.89|331.04|326.94|330.96|326.86|9
1639886510000|2021-12-19 04:01:50|331|326.9|330.98|326.88|331.01|326.91|330.96|326.86|18
1639886520000|2021-12-19 04:02:00|330.99|326.89|331.03|326.93|331.03|326.93|330.95|326.85|6
1639886530000|2021-12-19 04:02:10|331.04|326.94|331.07|326.97|331.07|326.97|331.03|326.93|4
1639886540000|2021-12-19 04:02:20|331.04|326.94|331.13|327.03|331.13|327.03|331.04|326.94|6
1639886550000|2021-12-19 04:02:30|331.16|327.06|331.74|327.64|331.74|327.64|331.16|327.06|25
1639886560000|2021-12-19 04:02:40|331.76|327.66|331.78|327.68|331.9|327.8|331.74|327.64|11
1639886570000|2021-12-19 04:02:50|331.79|327.69|331.79|327.69|331.86|327.76|331.77|327.67|9
1639886580000|2021-12-19 04:03:00|331.78|327.68|331.72|327.62|331.79|327.69|331.68|327.58|13
1639886590000|2021-12-19 04:03:10|331.69|327.59|331.62|327.52|331.72|327.62|331.62|327.52|9
1639886600000|2021-12-19 04:03:20|331.61|327.51|331.47|327.37|331.66|327.56|331.43|327.33|13
1639886610000|2021-12-19 04:03:30|331.53|327.43|331.4|327.3|331.53|327.43|331.4|327.3|17
1639886620000|2021-12-19 04:03:40|331.44|327.34|331.43|327.33|331.44|327.34|331.37|327.27|7
1639886630000|2021-12-19 04:03:50|331.42|327.32|331.33|327.23|331.44|327.34|331.33|327.23|7
1639886640000|2021-12-19 04:04:00|331.34|327.24|331.37|327.27|331.42|327.32|331.32|327.22|22
1639886650000|2021-12-19 04:04:10|331.38|327.28|331.32|327.22|331.4|327.3|331.32|327.22|13
1639886660000|2021-12-19 04:04:20|331.29|327.19|331.3|327.2|331.3|327.2|331.29|327.19|4
1639886670000|2021-12-19 04:04:30|331.27|327.17|331.26|327.16|331.28|327.18|331.26|327.16|3
1639886680000|2021-12-19 04:04:40|331.27|327.17|331.29|327.19|331.3|327.2|331.27|327.17|4
1639886690000|2021-12-19 04:04:50|331.33|327.23|331.26|327.16|331.34|327.24|331.26|327.16|9
1639886700000|2021-12-19 04:05:00|331.28|327.18|331.39|327.29|331.39|327.29|331.27|327.17|12
1639886710000|2021-12-19 04:05:10|331.38|327.28|331.47|327.37|331.49|327.39|331.37|327.27|11
1639886720000|2021-12-19 04:05:20|331.48|327.38|331.39|327.29|331.48|327.38|331.39|327.29|9
1639886730000|2021-12-19 04:05:30|331.38|327.28|331.38|327.28|331.39|327.29|331.38|327.28|5
1639886740000|2021-12-19 04:05:40|331.35|327.25|331.36|327.26|331.38|327.28|331.33|327.23|12
1639886750000|2021-12-19 04:05:50|331.33|327.23|331.22|327.12|331.37|327.27|331.22|327.12|8
1639886760000|2021-12-19 04:06:00|331.35|327.25|331.33|327.23|331.35|327.25|331.26|327.16|11
1639886770000|2021-12-19 04:06:10|331.34|327.24|331.35|327.25|331.35|327.25|331.26|327.16|8
1639886780000|2021-12-19 04:06:20|331.34|327.24|331.39|327.29|331.41|327.31|331.34|327.24|11
1639886790000|2021-12-19 04:06:30|331.36|327.26|331.55|327.45|331.55|327.45|331.36|327.26|13
1639886800000|2021-12-19 04:06:40|331.56|327.46|331.72|327.62|331.72|327.62|331.56|327.46|21
1639886810000|2021-12-19 04:06:50|331.74|327.64|331.79|327.69|331.79|327.69|331.7|327.6|13
1639886820000|2021-12-19 04:07:00|331.78|327.68|331.78|327.68|331.81|327.71|331.73|327.63|14
1639886830000|2021-12-19 04:07:10|331.77|327.67|331.69|327.59|331.77|327.67|331.67|327.57|15
1639886840000|2021-12-19 04:07:20|331.68|327.58|331.66|327.56|331.69|327.59|331.66|327.56|10
1639886850000|2021-12-19 04:07:30|331.68|327.58|331.73|327.63|331.77|327.67|331.66|327.56|20
1639886860000|2021-12-19 04:07:40|331.72|327.62|331.61|327.51|331.73|327.63|331.6|327.5|15
1639886870000|2021-12-19 04:07:50|331.62|327.52|331.73|327.63|331.76|327.66|331.62|327.52|9
1639886880000|2021-12-19 04:08:00|331.8|327.7|331.71|327.61|331.82|327.72|331.69|327.59|16
1639886890000|2021-12-19 04:08:10|331.73|327.63|331.63|327.53|331.73|327.63|331.62|327.52|13
1639886900000|2021-12-19 04:08:20|331.65|327.55|331.54|327.44|331.65|327.55|331.54|327.44|10
1639886910000|2021-12-19 04:08:30|331.53|327.43|331.52|327.42|331.56|327.46|331.49|327.39|8
1639886920000|2021-12-19 04:08:40|331.51|327.41|331.37|327.27|331.51|327.41|331.3|327.2|14
1639886930000|2021-12-19 04:08:50|331.35|327.25|331.37|327.27|331.37|327.27|331.33|327.23|10
1639886940000|2021-12-19 04:09:00|331.33|327.23|331.51|327.41|331.58|327.48|331.29|327.19|15
1639886950000|2021-12-19 04:09:10|331.49|327.39|331.51|327.41|331.51|327.41|331.48|327.38|4
1639886960000|2021-12-19 04:09:20|331.5|327.4|331.43|327.33|331.52|327.42|331.43|327.33|13
1639886970000|2021-12-19 04:09:30|331.42|327.32|331.49|327.39|331.59|327.49|331.42|327.32|8
1639886980000|2021-12-19 04:09:40|331.47|327.37|331.48|327.38|331.53|327.43|331.47|327.37|15
1639886990000|2021-12-19 04:09:50|331.51|327.41|331.48|327.38|331.51|327.41|331.48|327.38|2
1639887000000|2021-12-19 04:10:00|331.49|327.39|331.51|327.41|331.53|327.43|331.47|327.37|11
1639887010000|2021-12-19 04:10:10|331.5|327.4|331.41|327.31|331.51|327.41|331.41|327.31|11
1639887020000|2021-12-19 04:10:20|331.44|327.34|331.45|327.35|331.46|327.36|331.42|327.32|7
1639887030000|2021-12-19 04:10:30|331.46|327.36|331.46|327.36|331.47|327.37|331.43|327.33|5
1639887040000|2021-12-19 04:10:40|331.45|327.35|331.47|327.37|331.48|327.38|331.45|327.35|4
1639887050000|2021-12-19 04:10:50|331.49|327.39|331.42|327.32|331.49|327.39|331.42|327.32|9
1639887060000|2021-12-19 04:11:00|331.41|327.31|331.41|327.31|331.41|327.31|331.41|327.31|1
1639887070000|2021-12-19 04:11:10|331.42|327.32|331.48|327.38|331.51|327.41|331.42|327.32|14
1639887080000|2021-12-19 04:11:20|331.49|327.39|331.45|327.35|331.49|327.39|331.45|327.35|3
1639887090000|2021-12-19 04:11:30|331.44|327.34|331.37|327.27|331.45|327.35|331.33|327.23|15
1639887100000|2021-12-19 04:11:40|331.34|327.24|331.31|327.21|331.34|327.24|331.31|327.21|2
1639887110000|2021-12-19 04:11:50|331.32|327.22|331.38|327.28|331.38|327.28|331.26|327.16|15
1639887120000|2021-12-19 04:12:00|331.39|327.29|331.44|327.34|331.48|327.38|331.39|327.29|16
1639887130000|2021-12-19 04:12:10|331.45|327.35|331.45|327.35|331.45|327.35|331.38|327.28|4
1639887140000|2021-12-19 04:12:20|331.44|327.34|331.41|327.31|331.5|327.4|331.39|327.29|9
1639887150000|2021-12-19 04:12:30|331.39|327.29|331.53|327.43|331.58|327.48|331.39|327.29|8
1639887160000|2021-12-19 04:12:40|331.52|327.42|331.49|327.39|331.53|327.43|331.49|327.39|6
1639887170000|2021-12-19 04:12:50|331.5|327.4|331.51|327.41|331.53|327.43|331.45|327.35|9
1639887180000|2021-12-19 04:13:00|331.53|327.43|331.47|327.37|331.53|327.43|331.47|327.37|7
1639887190000|2021-12-19 04:13:10|331.51|327.41|331.34|327.24|331.51|327.41|331.33|327.23|9
1639887200000|2021-12-19 04:13:20|331.33|327.23|331.32|327.22|331.36|327.26|331.29|327.19|7
1639887210000|2021-12-19 04:13:30|331.38|327.28|331.34|327.24|331.38|327.28|331.31|327.21|7
1639887220000|2021-12-19 04:13:40|331.35|327.25|331.35|327.25|331.41|327.31|331.34|327.24|7
1639887230000|2021-12-19 04:13:50|331.39|327.29|331.4|327.3|331.4|327.3|331.28|327.18|7
1639887240000|2021-12-19 04:14:00|331.38|327.28|331.36|327.26|331.4|327.3|331.27|327.17|19
1639887250000|2021-12-19 04:14:10|331.38|327.28|331.35|327.25|331.38|327.28|331.29|327.19|13
1639887260000|2021-12-19 04:14:20|331.38|327.28|331.33|327.23|331.38|327.28|331.33|327.23|9
1639887270000|2021-12-19 04:14:30|331.34|327.24|331.36|327.26|331.39|327.29|331.3|327.2|10
1639887280000|2021-12-19 04:14:40|331.37|327.27|331.37|327.27|331.5|327.4|331.37|327.27|14
1639887290000|2021-12-19 04:14:50|331.38|327.28|331.43|327.33|331.49|327.39|331.38|327.28|15
1639887300000|2021-12-19 04:15:00|331.44|327.34|331.56|327.46|331.6|327.5|331.41|327.31|21
1639887310000|2021-12-19 04:15:10|331.58|327.48|331.61|327.51|331.65|327.55|331.58|327.48|6
1639887320000|2021-12-19 04:15:20|331.6|327.5|331.61|327.51|331.67|327.57|331.6|327.5|8
1639887330000|2021-12-19 04:15:30|331.6|327.5|331.6|327.5|331.64|327.54|331.6|327.5|7
1639887340000|2021-12-19 04:15:40|331.59|327.49|331.6|327.5|331.6|327.5|331.59|327.49|2
1639887350000|2021-12-19 04:15:50|331.59|327.49|331.59|327.49|331.63|327.53|331.58|327.48|7
1639887360000|2021-12-19 04:16:00|331.62|327.52|331.59|327.49|331.64|327.54|331.59|327.49|7
1639887370000|2021-12-19 04:16:10|331.6|327.5|331.61|327.51|331.62|327.52|331.59|327.49|8
1639887380000|2021-12-19 04:16:20|331.6|327.5|331.53|327.43|331.65|327.55|331.52|327.42|16
1639887390000|2021-12-19 04:16:30|331.55|327.45|331.53|327.43|331.58|327.48|331.52|327.42|13
1639887400000|2021-12-19 04:16:40|331.52|327.42|331.52|327.42|331.55|327.45|331.52|327.42|5
1639887410000|2021-12-19 04:16:50|331.53|327.43|331.4|327.3|331.56|327.46|331.37|327.27|12
1639887420000|2021-12-19 04:17:00|331.41|327.31|331.34|327.24|331.43|327.33|331.34|327.24|5
1639887430000|2021-12-19 04:17:10|331.4|327.3|331.34|327.24|331.4|327.3|331.34|327.24|9
1639887440000|2021-12-19 04:17:20|331.32|327.22|331.34|327.24|331.34|327.24|331.32|327.22|3
1639887450000|2021-12-19 04:17:30|331.23|327.13|331.34|327.24|331.34|327.24|331.23|327.13|4
1639887460000|2021-12-19 04:17:40|331.33|327.23|331.32|327.22|331.33|327.23|331.32|327.22|2
1639887470000|2021-12-19 04:17:50|331.31|327.21|331.35|327.25|331.35|327.25|331.22|327.12|5
1639887480000|2021-12-19 04:18:00|331.38|327.28|331.42|327.32|331.44|327.34|331.37|327.27|7
1639887490000|2021-12-19 04:18:10|331.39|327.29|331.48|327.38|331.49|327.39|331.39|327.29|6
1639887500000|2021-12-19 04:18:20|331.51|327.41|331.47|327.37|331.51|327.41|331.46|327.36|6
1639887510000|2021-12-19 04:18:30|331.46|327.36|331.41|327.31|331.47|327.37|331.41|327.31|14
1639887520000|2021-12-19 04:18:40|331.4|327.3|331.46|327.36|331.53|327.43|331.4|327.3|8
1639887530000|2021-12-19 04:18:50|331.47|327.37|331.31|327.21|331.47|327.37|331.19|327.09|15
1639887540000|2021-12-19 04:19:00|331.27|327.17|331.3|327.2|331.3|327.2|331.26|327.16|3
1639887550000|2021-12-19 04:19:10|331.26|327.16|331.37|327.27|331.43|327.33|331.26|327.16|8
1639887560000|2021-12-19 04:19:20|331.36|327.26|331.37|327.27|331.44|327.34|331.35|327.25|8
1639887570000|2021-12-19 04:19:30|331.36|327.26|331.39|327.29|331.4|327.3|331.36|327.26|5
1639887580000|2021-12-19 04:19:40|331.4|327.3|331.55|327.45|331.55|327.45|331.38|327.28|12
1639887590000|2021-12-19 04:19:50|331.56|327.46|331.48|327.38|331.62|327.52|331.42|327.32|18
1639887600000|2021-12-19 04:20:00|331.49|327.39|331.48|327.38|331.5|327.4|331.47|327.37|6
1639887610000|2021-12-19 04:20:10|331.49|327.39|331.5|327.4|331.53|327.43|331.48|327.38|13
1639887620000|2021-12-19 04:20:20|331.49|327.39|331.55|327.45|331.56|327.46|331.49|327.39|13
1639887630000|2021-12-19 04:20:30|331.56|327.46|331.57|327.47|331.66|327.56|331.55|327.45|18
1639887640000|2021-12-19 04:20:40|331.56|327.46|331.57|327.47|331.58|327.48|331.54|327.44|9
1639887650000|2021-12-19 04:20:50|331.6|327.5|331.53|327.43|331.61|327.51|331.53|327.43|10
1639887660000|2021-12-19 04:21:00|331.65|327.55|331.42|327.32|331.65|327.55|331.39|327.29|13
1639887670000|2021-12-19 04:21:10|331.41|327.31|331.48|327.38|331.48|327.38|331.41|327.31|8
1639887680000|2021-12-19 04:21:20|331.49|327.39|331.49|327.39|331.5|327.4|331.48|327.38|4
1639887700000|2021-12-19 04:21:40|331.5|327.4|331.49|327.39|331.5|327.4|331.49|327.39|4
1639887720000|2021-12-19 04:22:00|331.5|327.4|331.51|327.41|331.54|327.44|331.44|327.34|7
1639887730000|2021-12-19 04:22:10|331.55|327.45|331.51|327.41|331.55|327.45|331.5|327.4|3
1639887740000|2021-12-19 04:22:20|331.5|327.4|331.55|327.45|331.6|327.5|331.43|327.33|7
1639887750000|2021-12-19 04:22:30|331.56|327.46|331.56|327.46|331.56|327.46|331.51|327.41|4
1639887760000|2021-12-19 04:22:40|331.57|327.47|331.72|327.62|331.72|327.62|331.56|327.46|9
1639887770000|2021-12-19 04:22:50|331.71|327.61|331.67|327.57|331.77|327.67|331.67|327.57|8
1639887780000|2021-12-19 04:23:00|331.68|327.58|331.62|327.52|331.68|327.58|331.6|327.5|18
1639887790000|2021-12-19 04:23:10|331.63|327.53|331.65|327.55|331.65|327.55|331.63|327.53|2
1639887800000|2021-12-19 04:23:20|331.67|327.57|331.66|327.56|331.72|327.62|331.64|327.54|6
1639887810000|2021-12-19 04:23:30|331.67|327.57|331.67|327.57|331.69|327.59|331.6|327.5|9
1639887820000|2021-12-19 04:23:40|331.68|327.58|331.67|327.57|331.68|327.58|331.64|327.54|3
1639887830000|2021-12-19 04:23:50|331.66|327.56|331.62|327.52|331.66|327.56|331.61|327.51|4
1639887840000|2021-12-19 04:24:00|331.54|327.44|331.59|327.49|331.67|327.57|331.54|327.44|5
1639887850000|2021-12-19 04:24:10|331.62|327.52|331.58|327.48|331.64|327.54|331.58|327.48|5
1639887860000|2021-12-19 04:24:20|331.62|327.52|331.39|327.29|331.67|327.57|331.39|327.29|15
1639887870000|2021-12-19 04:24:30|331.38|327.28|331.33|327.23|331.4|327.3|331.33|327.23|5
1639887880000|2021-12-19 04:24:40|331.37|327.27|331.4|327.3|331.4|327.3|331.37|327.27|7
1639887890000|2021-12-19 04:24:50|331.39|327.29|331.39|327.29|331.43|327.33|331.31|327.21|15
1639887900000|2021-12-19 04:25:00|331.38|327.28|331.38|327.28|331.41|327.31|331.38|327.28|3
1639887910000|2021-12-19 04:25:10|331.39|327.29|331.36|327.26|331.4|327.3|331.36|327.26|6
1639887930000|2021-12-19 04:25:30|331.41|327.31|331.47|327.37|331.48|327.38|331.26|327.16|10
1639887940000|2021-12-19 04:25:40|331.48|327.38|331.55|327.45|331.55|327.45|331.48|327.38|13
1639887950000|2021-12-19 04:25:50|331.57|327.47|331.57|327.47|331.62|327.52|331.53|327.43|8
1639887960000|2021-12-19 04:26:00|331.64|327.54|331.65|327.55|331.65|327.55|331.63|327.53|6
1639887970000|2021-12-19 04:26:10|331.64|327.54|331.72|327.62|331.74|327.64|331.64|327.54|6
1639887980000|2021-12-19 04:26:20|331.71|327.61|331.68|327.58|331.73|327.63|331.67|327.57|8
1639887990000|2021-12-19 04:26:30|331.63|327.53|331.66|327.56|331.73|327.63|331.63|327.53|5
1639888000000|2021-12-19 04:26:40|331.69|327.59|331.57|327.47|331.69|327.59|331.57|327.47|13
1639888010000|2021-12-19 04:26:50|331.6|327.5|331.48|327.38|331.6|327.5|331.48|327.38|9
1639888030000|2021-12-19 04:27:10|331.47|327.37|331.5|327.4|331.5|327.4|331.46|327.36|3
1639888040000|2021-12-19 04:27:20|331.46|327.36|331.44|327.34|331.46|327.36|331.44|327.34|3
1639888050000|2021-12-19 04:27:30|331.41|327.31|331.4|327.3|331.5|327.4|331.4|327.3|6
1639888060000|2021-12-19 04:27:40|331.44|327.34|331.4|327.3|331.44|327.34|331.39|327.29|5
1639888070000|2021-12-19 04:27:50|331.47|327.37|331.56|327.46|331.56|327.46|331.46|327.36|11
1639888080000|2021-12-19 04:28:00|331.55|327.45|331.64|327.54|331.64|327.54|331.54|327.44|8
1639888090000|2021-12-19 04:28:10|331.65|327.55|331.58|327.48|331.65|327.55|331.58|327.48|3
1639888100000|2021-12-19 04:28:20|331.57|327.47|331.57|327.47|331.57|327.47|331.56|327.46|3
1639888110000|2021-12-19 04:28:30|331.59|327.49|331.57|327.47|331.63|327.53|331.56|327.46|4
1639888120000|2021-12-19 04:28:40|331.58|327.48|331.63|327.53|331.63|327.53|331.58|327.48|2
1639888130000|2021-12-19 04:28:50|331.62|327.52|331.58|327.48|331.64|327.54|331.56|327.46|11
1639888140000|2021-12-19 04:29:00|331.59|327.49|331.54|327.44|331.64|327.54|331.54|327.44|10
1639888150000|2021-12-19 04:29:10|331.49|327.39|331.48|327.38|331.57|327.47|331.46|327.36|17
1639888160000|2021-12-19 04:29:20|331.47|327.37|331.48|327.38|331.53|327.43|331.46|327.36|11
1639888170000|2021-12-19 04:29:30|331.49|327.39|331.5|327.4|331.51|327.41|331.42|327.32|7
1639888180000|2021-12-19 04:29:40|331.48|327.38|331.5|327.4|331.51|327.41|331.48|327.38|7
1639888190000|2021-12-19 04:29:50|331.49|327.39|331.51|327.41|331.51|327.41|331.49|327.39|4
1639888200000|2021-12-19 04:30:00|331.59|327.49|331.54|327.44|331.59|327.49|331.49|327.39|6
1639888210000|2021-12-19 04:30:10|331.53|327.43|331.45|327.35|331.57|327.47|331.45|327.35|9
1639888220000|2021-12-19 04:30:20|331.46|327.36|331.46|327.36|331.47|327.37|331.45|327.35|4
1639888240000|2021-12-19 04:30:40|331.47|327.37|331.43|327.33|331.47|327.37|331.39|327.29|8
1639888250000|2021-12-19 04:30:50|331.44|327.34|331.41|327.31|331.44|327.34|331.4|327.3|7
1639888260000|2021-12-19 04:31:00|331.42|327.32|331.55|327.45|331.55|327.45|331.4|327.3|12
1639888270000|2021-12-19 04:31:10|331.5|327.4|331.55|327.45|331.61|327.51|331.5|327.4|7
1639888280000|2021-12-19 04:31:20|331.54|327.44|331.56|327.46|331.57|327.47|331.54|327.44|11
1639888290000|2021-12-19 04:31:30|331.55|327.45|331.55|327.45|331.59|327.49|331.55|327.45|6
1639888310000|2021-12-19 04:31:50|331.59|327.49|331.55|327.45|331.59|327.49|331.55|327.45|2
1639888320000|2021-12-19 04:32:00|331.59|327.49|331.48|327.38|331.59|327.49|331.48|327.38|3
1639888330000|2021-12-19 04:32:10|331.47|327.37|331.48|327.38|331.49|327.39|331.47|327.37|4
1639888340000|2021-12-19 04:32:20|331.47|327.37|331.47|327.37|331.48|327.38|331.47|327.37|3
1639888350000|2021-12-19 04:32:30|331.48|327.38|331.47|327.37|331.48|327.38|331.47|327.37|2
1639888360000|2021-12-19 04:32:40|331.48|327.38|331.58|327.48|331.58|327.48|331.47|327.37|17
1639888370000|2021-12-19 04:32:50|331.57|327.47|331.59|327.49|331.64|327.54|331.56|327.46|7
1639888380000|2021-12-19 04:33:00|331.64|327.54|331.61|327.51|331.69|327.59|331.6|327.5|15
1639888390000|2021-12-19 04:33:10|331.58|327.48|331.59|327.49|331.59|327.49|331.57|327.47|8
1639888400000|2021-12-19 04:33:20|331.6|327.5|331.61|327.51|331.65|327.55|331.59|327.49|13
1639888410000|2021-12-19 04:33:30|331.56|327.46|331.66|327.56|331.66|327.56|331.56|327.46|4
1639888420000|2021-12-19 04:33:40|331.63|327.53|331.6|327.5|331.66|327.56|331.6|327.5|4
1639888430000|2021-12-19 04:33:50|331.68|327.58|331.59|327.49|331.68|327.58|331.52|327.42|12
1639888440000|2021-12-19 04:34:00|331.58|327.48|331.58|327.48|331.62|327.52|331.58|327.48|7
1639888450000|2021-12-19 04:34:10|331.6|327.5|331.6|327.5|331.68|327.58|331.6|327.5|6
1639888460000|2021-12-19 04:34:20|331.66|327.56|331.43|327.33|331.66|327.56|331.43|327.33|12
1639888470000|2021-12-19 04:34:30|331.42|327.32|331.34|327.24|331.42|327.32|331.34|327.24|7
1639888480000|2021-12-19 04:34:40|331.37|327.27|331.3|327.2|331.37|327.27|331.29|327.19|5
1639888490000|2021-12-19 04:34:50|331.33|327.23|331.35|327.25|331.35|327.25|331.21|327.11|8
1639888500000|2021-12-19 04:35:00|331.24|327.14|331.33|327.23|331.35|327.25|331.24|327.14|5
1639888510000|2021-12-19 04:35:10|331.22|327.12|331.47|327.37|331.49|327.39|331.22|327.12|15
1639888520000|2021-12-19 04:35:20|331.48|327.38|331.51|327.41|331.54|327.44|331.47|327.37|6
1639888530000|2021-12-19 04:35:30|331.52|327.42|331.58|327.48|331.59|327.49|331.5|327.4|8
1639888540000|2021-12-19 04:35:40|331.68|327.58|331.65|327.55|331.68|327.58|331.65|327.55|8
1639888550000|2021-12-19 04:35:50|331.66|327.56|331.81|327.71|331.82|327.72|331.65|327.55|16
1639888560000|2021-12-19 04:36:00|331.75|327.65|332.01|327.91|332.01|327.91|331.74|327.64|14
1639888570000|2021-12-19 04:36:10|332.03|327.93|331.9|327.8|332.05|327.95|331.9|327.8|15
1639888580000|2021-12-19 04:36:20|331.89|327.79|331.82|327.72|331.89|327.79|331.81|327.71|6
1639888590000|2021-12-19 04:36:30|331.81|327.71|331.78|327.68|331.82|327.72|331.78|327.68|3
1639888600000|2021-12-19 04:36:40|331.75|327.65|331.68|327.58|331.79|327.69|331.68|327.58|16
1639888610000|2021-12-19 04:36:50|331.7|327.6|331.55|327.45|331.7|327.6|331.55|327.45|9
1639888620000|2021-12-19 04:37:00|331.54|327.44|331.66|327.56|331.66|327.56|331.54|327.44|14
1639888630000|2021-12-19 04:37:10|331.62|327.52|331.65|327.55|331.73|327.63|331.61|327.51|12
1639888640000|2021-12-19 04:37:20|331.66|327.56|331.72|327.62|331.73|327.63|331.65|327.55|8
1639888650000|2021-12-19 04:37:30|331.71|327.61|331.7|327.6|331.8|327.7|331.69|327.59|15
1639888660000|2021-12-19 04:37:40|331.72|327.62|331.75|327.65|331.75|327.65|331.67|327.57|16
1639888670000|2021-12-19 04:37:50|331.81|327.71|331.7|327.6|331.81|327.71|331.62|327.52|16
1639888680000|2021-12-19 04:38:00|331.64|327.54|331.69|327.59|331.75|327.65|331.64|327.54|15
1639888690000|2021-12-19 04:38:10|331.7|327.6|331.76|327.66|331.76|327.66|331.69|327.59|9
1639888700000|2021-12-19 04:38:20|331.75|327.65|331.83|327.73|331.84|327.74|331.75|327.65|12
1639888710000|2021-12-19 04:38:30|331.69|327.59|331.76|327.66|331.76|327.66|331.68|327.58|6
1639888720000|2021-12-19 04:38:40|331.68|327.58|331.71|327.61|331.73|327.63|331.67|327.57|7
1639888730000|2021-12-19 04:38:50|331.7|327.6|331.65|327.55|331.73|327.63|331.63|327.53|14
1639888740000|2021-12-19 04:39:00|331.64|327.54|331.71|327.61|331.71|327.61|331.62|327.52|8
1639888750000|2021-12-19 04:39:10|331.72|327.62|331.72|327.62|331.76|327.66|331.72|327.62|3
1639888760000|2021-12-19 04:39:20|331.71|327.61|331.71|327.61|331.73|327.63|331.71|327.61|3
1639888770000|2021-12-19 04:39:30|331.67|327.57|331.66|327.56|331.78|327.68|331.65|327.55|11
1639888780000|2021-12-19 04:39:40|331.65|327.55|331.63|327.53|331.65|327.55|331.57|327.47|13
1639888790000|2021-12-19 04:39:50|331.62|327.52|331.67|327.57|331.67|327.57|331.62|327.52|9
1639888800000|2021-12-19 04:40:00|331.68|327.58|331.91|327.81|331.92|327.82|331.68|327.58|12
1639888810000|2021-12-19 04:40:10|331.86|327.76|331.87|327.77|331.95|327.85|331.78|327.68|22
1639888820000|2021-12-19 04:40:20|331.9|327.8|331.78|327.68|331.91|327.81|331.75|327.65|15
1639888830000|2021-12-19 04:40:30|331.77|327.67|331.65|327.55|331.79|327.69|331.65|327.55|12
1639888840000|2021-12-19 04:40:40|331.69|327.59|331.69|327.59|331.73|327.63|331.63|327.53|17
1639888850000|2021-12-19 04:40:50|331.7|327.6|331.62|327.52|331.71|327.61|331.62|327.52|13
1639888860000|2021-12-19 04:41:00|331.66|327.56|331.63|327.53|331.66|327.56|331.61|327.51|6
1639888870000|2021-12-19 04:41:10|331.56|327.46|331.43|327.33|331.56|327.46|331.43|327.33|16
1639888880000|2021-12-19 04:41:20|331.42|327.32|331.37|327.27|331.43|327.33|331.36|327.26|9
1639888890000|2021-12-19 04:41:30|331.36|327.26|331.23|327.13|331.38|327.28|331.2|327.1|20
1639888900000|2021-12-19 04:41:40|331.21|327.11|331.24|327.14|331.24|327.14|331.2|327.1|9
1639888910000|2021-12-19 04:41:50|331.22|327.12|331.22|327.12|331.27|327.17|331.22|327.12|7
1639888920000|2021-12-19 04:42:00|331.23|327.13|331.23|327.13|331.25|327.15|331.21|327.11|11
1639888930000|2021-12-19 04:42:10|331.16|327.06|331.2|327.1|331.21|327.11|331.16|327.06|9
1639888940000|2021-12-19 04:42:20|331.21|327.11|331.25|327.15|331.25|327.15|331.21|327.11|5
1639888950000|2021-12-19 04:42:30|331.26|327.16|331.25|327.15|331.26|327.16|331.25|327.15|2
1639888960000|2021-12-19 04:42:40|331.24|327.14|331.25|327.15|331.27|327.17|331.24|327.14|3
1639888970000|2021-12-19 04:42:50|331.24|327.14|331.2|327.1|331.26|327.16|331.17|327.07|10
1639888980000|2021-12-19 04:43:00|331.21|327.11|331.25|327.15|331.25|327.15|331.18|327.08|9
1639888990000|2021-12-19 04:43:10|331.26|327.16|331.24|327.14|331.26|327.16|331.23|327.13|3
1639889000000|2021-12-19 04:43:20|331.28|327.18|331.25|327.15|331.3|327.2|331.24|327.14|11
1639889010000|2021-12-19 04:43:30|331.24|327.14|331.22|327.12|331.26|327.16|331.21|327.11|10
1639889020000|2021-12-19 04:43:40|331.21|327.11|331.26|327.16|331.27|327.17|331.21|327.11|12
1639889030000|2021-12-19 04:43:50|331.28|327.18|331.26|327.16|331.28|327.18|331.25|327.15|7
1639889040000|2021-12-19 04:44:00|331.24|327.14|331.18|327.08|331.25|327.15|331.13|327.03|9
1639889050000|2021-12-19 04:44:10|331.19|327.09|331.21|327.11|331.21|327.11|331.18|327.08|7
1639889060000|2021-12-19 04:44:20|331.19|327.09|331.11|327.01|331.22|327.12|331.11|327.01|8
1639889070000|2021-12-19 04:44:30|331.2|327.1|331.09|326.99|331.2|327.1|331.09|326.99|8
1639889080000|2021-12-19 04:44:40|331.1|327|331.11|327.01|331.14|327.04|331.09|326.99|14
1639889090000|2021-12-19 04:44:50|331.12|327.02|331.12|327.02|331.13|327.03|331.1|327|11
1639889100000|2021-12-19 04:45:00|331.11|327.01|331.09|326.99|331.12|327.02|331.07|326.97|12
1639889110000|2021-12-19 04:45:10|331.06|326.96|331.07|326.97|331.09|326.99|331.05|326.95|7
1639889120000|2021-12-19 04:45:20|331.08|326.98|331.1|327|331.1|327|331.08|326.98|5
1639889130000|2021-12-19 04:45:30|331.09|326.99|331.08|326.98|331.12|327.02|331.06|326.96|10
1639889150000|2021-12-19 04:45:50|331.09|326.99|331.01|326.91|331.09|326.99|331.01|326.91|3
1639889160000|2021-12-19 04:46:00|331.08|326.98|331.07|326.97|331.08|326.98|331.05|326.95|4
1639889170000|2021-12-19 04:46:10|331.08|326.98|331.07|326.97|331.11|327.01|331.03|326.93|7
1639889180000|2021-12-19 04:46:20|331.03|326.93|331.06|326.96|331.06|326.96|331.02|326.92|5
1639889190000|2021-12-19 04:46:30|331.05|326.95|330.79|326.69|331.05|326.95|330.79|326.69|8
1639889200000|2021-12-19 04:46:40|330.81|326.71|330.83|326.73|330.85|326.75|330.71|326.61|17
1639889210000|2021-12-19 04:46:50|330.85|326.75|330.73|326.63|330.85|326.75|330.71|326.61|14
1639889220000|2021-12-19 04:47:00|330.68|326.58|330.66|326.56|330.68|326.58|330.65|326.55|3
1639889230000|2021-12-19 04:47:10|330.65|326.55|330.68|326.58|330.74|326.64|330.64|326.54|10
1639889240000|2021-12-19 04:47:20|330.66|326.56|330.71|326.61|330.79|326.69|330.66|326.56|15
1639889250000|2021-12-19 04:47:30|330.72|326.62|330.74|326.64|330.75|326.65|330.69|326.59|9
1639889260000|2021-12-19 04:47:40|330.81|326.71|331.29|327.19|331.3|327.2|330.79|326.69|21
1639889270000|2021-12-19 04:47:50|331.28|327.18|331.31|327.21|331.31|327.21|331.2|327.1|10
1639889280000|2021-12-19 04:48:00|331.2|327.1|331.22|327.12|331.29|327.19|331.2|327.1|13
1639889290000|2021-12-19 04:48:10|331.21|327.11|331.18|327.08|331.23|327.13|331.16|327.06|13
1639889300000|2021-12-19 04:48:20|331.17|327.07|331.16|327.06|331.17|327.07|331.13|327.03|11
1639889310000|2021-12-19 04:48:30|331.17|327.07|331.19|327.09|331.23|327.13|331.13|327.03|11
1639889320000|2021-12-19 04:48:40|331.2|327.1|331.18|327.08|331.2|327.1|331.11|327.01|13
1639889330000|2021-12-19 04:48:50|331.17|327.07|331.2|327.1|331.2|327.1|331.13|327.03|13
1639889340000|2021-12-19 04:49:00|331.19|327.09|331.19|327.09|331.23|327.13|331.17|327.07|12
1639889350000|2021-12-19 04:49:10|331.18|327.08|331.18|327.08|331.18|327.08|331.14|327.04|8
1639889360000|2021-12-19 04:49:20|331.22|327.12|331.24|327.14|331.26|327.16|331.21|327.11|14
1639889370000|2021-12-19 04:49:30|331.25|327.15|331.25|327.15|331.26|327.16|331.24|327.14|8
1639889380000|2021-12-19 04:49:40|331.28|327.18|331.25|327.15|331.29|327.19|331.22|327.12|11
1639889390000|2021-12-19 04:49:50|331.26|327.16|331.26|327.16|331.3|327.2|331.23|327.13|6
1639889400000|2021-12-19 04:50:00|331.27|327.17|331.38|327.28|331.39|327.29|331.27|327.17|12
1639889410000|2021-12-19 04:50:10|331.39|327.29|331.46|327.36|331.48|327.38|331.38|327.28|12
1639889420000|2021-12-19 04:50:20|331.42|327.32|331.41|327.31|331.43|327.33|331.41|327.31|6
1639889430000|2021-12-19 04:50:30|331.4|327.3|331.41|327.31|331.41|327.31|331.36|327.26|8
1639889440000|2021-12-19 04:50:40|331.32|327.22|331.08|326.98|331.37|327.27|331.08|326.98|10
1639889450000|2021-12-19 04:50:50|331.17|327.07|331.13|327.03|331.22|327.12|331.1|327|8
1639889460000|2021-12-19 04:51:00|331.14|327.04|331.14|327.04|331.16|327.06|331.1|327|7
1639889470000|2021-12-19 04:51:10|331.15|327.05|331.3|327.2|331.36|327.26|331.15|327.05|11
1639889480000|2021-12-19 04:51:20|331.29|327.19|331.35|327.25|331.35|327.25|331.24|327.14|12
1639889490000|2021-12-19 04:51:30|331.3|327.2|331.31|327.21|331.31|327.21|331.3|327.2|2
1639889500000|2021-12-19 04:51:40|331.3|327.2|331.3|327.2|331.36|327.26|331.3|327.2|9
1639889520000|2021-12-19 04:52:00|331.22|327.12|331.39|327.29|331.4|327.3|331.22|327.12|9
1639889530000|2021-12-19 04:52:10|331.4|327.3|331.38|327.28|331.41|327.31|331.36|327.26|12
1639889540000|2021-12-19 04:52:20|331.39|327.29|331.35|327.25|331.39|327.29|331.34|327.24|6
1639889550000|2021-12-19 04:52:30|331.34|327.24|331.34|327.24|331.37|327.27|331.3|327.2|5
1639889560000|2021-12-19 04:52:40|331.26|327.16|331.37|327.27|331.41|327.31|331.26|327.16|9
1639889570000|2021-12-19 04:52:50|331.38|327.28|331.37|327.27|331.38|327.28|331.37|327.27|4
1639889580000|2021-12-19 04:53:00|331.38|327.28|331.37|327.27|331.44|327.34|331.37|327.27|8
1639889590000|2021-12-19 04:53:10|331.38|327.28|331.7|327.6|331.7|327.6|331.38|327.28|11
1639889600000|2021-12-19 04:53:20|331.73|327.63|331.73|327.63|331.77|327.67|331.64|327.54|17
1639889610000|2021-12-19 04:53:30|331.75|327.65|331.69|327.59|331.78|327.68|331.69|327.59|10
1639889620000|2021-12-19 04:53:40|331.68|327.58|331.55|327.45|331.68|327.58|331.52|327.42|13
1639889630000|2021-12-19 04:53:50|331.52|327.42|331.47|327.37|331.63|327.53|331.47|327.37|9
1639889640000|2021-12-19 04:54:00|331.45|327.35|331.4|327.3|331.45|327.35|331.38|327.28|12
1639889650000|2021-12-19 04:54:10|331.41|327.31|331.38|327.28|331.41|327.31|331.34|327.24|10
1639889660000|2021-12-19 04:54:20|331.35|327.25|331.27|327.17|331.37|327.27|331.24|327.14|11
1639889670000|2021-12-19 04:54:30|331.22|327.12|331.23|327.13|331.25|327.15|331.18|327.08|16
1639889680000|2021-12-19 04:54:40|331.2|327.1|330.98|326.88|331.2|327.1|330.96|326.86|14
1639889690000|2021-12-19 04:54:50|330.96|326.86|330.95|326.85|331.01|326.91|330.95|326.85|11
1639889700000|2021-12-19 04:55:00|330.94|326.84|330.74|326.64|330.99|326.89|330.74|326.64|14
1639889710000|2021-12-19 04:55:10|330.71|326.61|330.66|326.56|330.76|326.66|330.64|326.54|13
1639889720000|2021-12-19 04:55:20|330.67|326.57|330.83|326.73|330.87|326.77|330.67|326.57|11
1639889730000|2021-12-19 04:55:30|330.84|326.74|330.83|326.73|330.84|326.74|330.83|326.73|2
1639889740000|2021-12-19 04:55:40|330.8|326.7|330.83|326.73|330.88|326.78|330.8|326.7|4
1639889750000|2021-12-19 04:55:50|330.8|326.7|330.81|326.71|330.83|326.73|330.8|326.7|4
1639889760000|2021-12-19 04:56:00|330.82|326.72|330.83|326.73|330.87|326.77|330.77|326.67|9
1639889770000|2021-12-19 04:56:10|330.82|326.72|330.77|326.67|330.83|326.73|330.77|326.67|14
1639889780000|2021-12-19 04:56:20|330.76|326.66|330.71|326.61|330.76|326.66|330.69|326.59|16
1639889790000|2021-12-19 04:56:30|330.7|326.6|330.64|326.54|330.72|326.62|330.61|326.51|10
1639889800000|2021-12-19 04:56:40|330.62|326.52|330.65|326.55|330.65|326.55|330.56|326.46|10
1639889810000|2021-12-19 04:56:50|330.66|326.56|330.53|326.43|330.66|326.56|330.53|326.43|5
1639889820000|2021-12-19 04:57:00|330.62|326.52|330.57|326.47|330.66|326.56|330.56|326.46|9
1639889830000|2021-12-19 04:57:10|330.56|326.46|330.57|326.47|330.57|326.47|330.56|326.46|2
1639889840000|2021-12-19 04:57:20|330.6|326.5|330.71|326.61|330.72|326.62|330.58|326.48|10
1639889850000|2021-12-19 04:57:30|330.72|326.62|330.68|326.58|330.73|326.63|330.65|326.55|8
1639889860000|2021-12-19 04:57:40|330.69|326.59|330.73|326.63|330.78|326.68|330.65|326.55|12
1639889870000|2021-12-19 04:57:50|330.71|326.61|330.61|326.51|330.77|326.67|330.55|326.45|11
1639889880000|2021-12-19 04:58:00|330.64|326.54|330.57|326.47|330.64|326.54|330.51|326.41|4
1639889890000|2021-12-19 04:58:10|330.51|326.41|330.65|326.55|330.65|326.55|330.51|326.41|7
1639889900000|2021-12-19 04:58:20|330.66|326.56|330.79|326.69|330.79|326.69|330.66|326.56|15
1639889910000|2021-12-19 04:58:30|330.8|326.7|330.8|326.7|330.81|326.71|330.78|326.68|8
1639889920000|2021-12-19 04:58:40|330.81|326.71|330.81|326.71|330.83|326.73|330.81|326.71|7
1639889930000|2021-12-19 04:58:50|330.82|326.72|330.7|326.6|330.83|326.73|330.7|326.6|18
1639889940000|2021-12-19 04:59:00|330.69|326.59|330.69|326.59|330.69|326.59|330.69|326.59|1
1639889950000|2021-12-19 04:59:10|330.67|326.57|330.64|326.54|330.67|326.57|330.63|326.53|3
1639889960000|2021-12-19 04:59:20|330.63|326.53|330.58|326.48|330.64|326.54|330.58|326.48|9
1639889970000|2021-12-19 04:59:30|330.57|326.47|330.59|326.49|330.62|326.52|330.55|326.45|9
1639889980000|2021-12-19 04:59:40|330.58|326.48|330.56|326.46|330.59|326.49|330.55|326.45|9
1639889990000|2021-12-19 04:59:50|330.55|326.45|330.57|326.47|330.58|326.48|330.55|326.45|4
1639890000000|2021-12-19 05:00:00|330.61|326.51|330.75|326.65|330.75|326.65|330.59|326.49|13
1639890010000|2021-12-19 05:00:10|330.77|326.67|330.69|326.59|330.77|326.67|330.69|326.59|12
1639890020000|2021-12-19 05:00:20|330.71|326.61|330.73|326.63|330.8|326.7|330.69|326.59|14
1639890030000|2021-12-19 05:00:30|330.72|326.62|330.79|326.69|330.79|326.69|330.72|326.62|10
1639890040000|2021-12-19 05:00:40|330.78|326.68|330.75|326.65|330.78|326.68|330.62|326.52|17
1639890050000|2021-12-19 05:00:50|330.74|326.64|330.72|326.62|330.78|326.68|330.68|326.58|16
1639890060000|2021-12-19 05:01:00|330.8|326.7|330.72|326.62|330.8|326.7|330.72|326.62|8
1639890070000|2021-12-19 05:01:10|330.73|326.63|330.77|326.67|330.82|326.72|330.73|326.63|10
1639890080000|2021-12-19 05:01:20|330.82|326.72|330.77|326.67|330.82|326.72|330.7|326.6|9
1639890090000|2021-12-19 05:01:30|330.76|326.66|330.74|326.64|330.79|326.69|330.72|326.62|8
1639890100000|2021-12-19 05:01:40|330.7|326.6|330.58|326.48|330.8|326.7|330.58|326.48|16
1639890110000|2021-12-19 05:01:50|330.57|326.47|330.58|326.48|330.58|326.48|330.57|326.47|2
1639890120000|2021-12-19 05:02:00|330.61|326.51|330.58|326.48|330.64|326.54|330.58|326.48|5
1639890130000|2021-12-19 05:02:10|330.52|326.42|330.57|326.47|330.61|326.51|330.52|326.42|12
1639890140000|2021-12-19 05:02:20|330.56|326.46|330.63|326.53|330.63|326.53|330.48|326.38|10
1639890150000|2021-12-19 05:02:30|330.62|326.52|329.67|325.57|330.66|326.56|329.67|325.57|28
1639890160000|2021-12-19 05:02:40|329.64|325.54|329.66|325.56|329.67|325.57|329.63|325.53|10
1639890170000|2021-12-19 05:02:50|329.6|325.5|329.57|325.47|329.6|325.5|329.57|325.47|8
1639890180000|2021-12-19 05:03:00|329.56|325.46|329.51|325.41|329.57|325.47|329.51|325.41|5
1639890190000|2021-12-19 05:03:10|329.52|325.42|329.35|325.25|329.52|325.42|329.35|325.25|13
1639890200000|2021-12-19 05:03:20|329.34|325.24|329.34|325.24|329.34|325.24|329.34|325.24|1
1639890210000|2021-12-19 05:03:30|329.35|325.25|329.31|325.21|329.37|325.27|329.24|325.14|12
1639890220000|2021-12-19 05:03:40|329.3|325.2|329.3|325.2|329.31|325.21|329.27|325.17|6
1639890230000|2021-12-19 05:03:50|329.26|325.16|329.3|325.2|329.32|325.22|329.26|325.16|5
1639890240000|2021-12-19 05:04:00|329.29|325.19|329.39|325.29|329.42|325.32|329.29|325.19|6
1639890250000|2021-12-19 05:04:10|329.45|325.35|329.44|325.34|329.47|325.37|329.42|325.32|6
1639890260000|2021-12-19 05:04:20|329.45|325.35|329.44|325.34|329.45|325.35|329.44|325.34|2
1639890270000|2021-12-19 05:04:30|329.4|325.3|329.43|325.33|329.44|325.34|329.4|325.3|3
1639890280000|2021-12-19 05:04:40|329.47|325.37|329.43|325.33|329.47|325.37|329.43|325.33|2
1639890290000|2021-12-19 05:04:50|329.38|325.28|329.4|325.3|329.43|325.33|329.38|325.28|6
1639890300000|2021-12-19 05:05:00|329.37|325.27|329.53|325.43|329.54|325.44|329.32|325.22|17
1639890310000|2021-12-19 05:05:10|329.57|325.47|329.55|325.45|329.67|325.57|329.55|325.45|14
1639890320000|2021-12-19 05:05:20|329.57|325.47|329.47|325.37|329.57|325.47|329.45|325.35|12
1639890330000|2021-12-19 05:05:30|329.52|325.42|329.52|325.42|329.53|325.43|329.41|325.31|7
1639890340000|2021-12-19 05:05:40|329.46|325.36|329.43|325.33|329.57|325.47|329.43|325.33|9
1639890350000|2021-12-19 05:05:50|329.44|325.34|329.42|325.32|329.44|325.34|329.42|325.32|5
1639890360000|2021-12-19 05:06:00|329.37|325.27|329.35|325.25|329.42|325.32|329.34|325.24|12
1639890370000|2021-12-19 05:06:10|329.28|325.18|329.3|325.2|329.39|325.29|329.19|325.09|16
1639890380000|2021-12-19 05:06:20|329.26|325.16|329.24|325.14|329.26|325.16|329.22|325.12|3
1639890390000|2021-12-19 05:06:30|329.23|325.13|329.15|325.05|329.25|325.15|329.15|325.05|6
1639890400000|2021-12-19 05:06:40|329.16|325.06|329.28|325.18|329.29|325.19|329.16|325.06|6
1639890410000|2021-12-19 05:06:50|329.27|325.17|329.36|325.26|329.37|325.27|329.25|325.15|14
1639890420000|2021-12-19 05:07:00|329.35|325.25|329.33|325.23|329.43|325.33|329.33|325.23|13
1639890430000|2021-12-19 05:07:10|329.35|325.25|329.34|325.24|329.38|325.28|329.3|325.2|10
1639890440000|2021-12-19 05:07:20|329.35|325.25|329.34|325.24|329.38|325.28|329.34|325.24|8
1639890450000|2021-12-19 05:07:30|329.37|325.27|329.39|325.29|329.44|325.34|329.37|325.27|9
1639890460000|2021-12-19 05:07:40|329.42|325.32|329.35|325.25|329.42|325.32|329.34|325.24|9
1639890470000|2021-12-19 05:07:50|329.34|325.24|329.34|325.24|329.36|325.26|329.34|325.24|3
1639890480000|2021-12-19 05:08:00|329.33|325.23|329.36|325.26|329.36|325.26|329.28|325.18|9
1639890490000|2021-12-19 05:08:10|329.35|325.25|329.28|325.18|329.35|325.25|329.28|325.18|7
1639890500000|2021-12-19 05:08:20|329.27|325.17|329.28|325.18|329.3|325.2|329.19|325.09|5
1639890510000|2021-12-19 05:08:30|329.27|325.17|329.28|325.18|329.3|325.2|329.21|325.11|12
1639890520000|2021-12-19 05:08:40|329.27|325.17|329.3|325.2|329.3|325.2|329.27|325.17|2
1639890530000|2021-12-19 05:08:50|329.28|325.18|329.29|325.19|329.35|325.25|329.28|325.18|8
1639890540000|2021-12-19 05:09:00|329.3|325.2|329.35|325.25|329.35|325.25|329.3|325.2|6
1639890550000|2021-12-19 05:09:10|329.39|325.29|329.42|325.32|329.43|325.33|329.36|325.26|7
1639890560000|2021-12-19 05:09:20|329.44|325.34|329.41|325.31|329.46|325.36|329.31|325.21|14
1639890570000|2021-12-19 05:09:30|329.43|325.33|329.41|325.31|329.43|325.33|329.32|325.22|5
1639890580000|2021-12-19 05:09:40|329.42|325.32|329.41|325.31|329.42|325.32|329.28|325.18|6
1639890590000|2021-12-19 05:09:50|329.4|325.3|329.35|325.25|329.41|325.31|329.35|325.25|7
1639890600000|2021-12-19 05:10:00|329.37|325.27|329.36|325.26|329.37|325.27|329.35|325.25|4
1639890610000|2021-12-19 05:10:10|329.35|325.25|329.36|325.26|329.36|325.26|329.35|325.25|2
1639890620000|2021-12-19 05:10:20|329.35|325.25|329.39|325.29|329.41|325.31|329.35|325.25|7
1639890630000|2021-12-19 05:10:30|329.4|325.3|329.55|325.45|329.6|325.5|329.39|325.29|13
1639890640000|2021-12-19 05:10:40|329.56|325.46|329.59|325.49|329.63|325.53|329.54|325.44|6
1639890650000|2021-12-19 05:10:50|329.62|325.52|329.61|325.51|329.64|325.54|329.6|325.5|6
1639890660000|2021-12-19 05:11:00|329.6|325.5|329.6|325.5|329.64|325.54|329.59|325.49|12
1639890670000|2021-12-19 05:11:10|329.59|325.49|329.6|325.5|329.63|325.53|329.54|325.44|11
1639890680000|2021-12-19 05:11:20|329.59|325.49|329.63|325.53|329.67|325.57|329.59|325.49|5
1639890690000|2021-12-19 05:11:30|329.66|325.56|329.66|325.56|329.68|325.58|329.63|325.53|8
1639890700000|2021-12-19 05:11:40|329.67|325.57|329.6|325.5|329.68|325.58|329.6|325.5|11
1639890710000|2021-12-19 05:11:50|329.58|325.48|329.6|325.5|329.64|325.54|329.58|325.48|3
1639890720000|2021-12-19 05:12:00|329.61|325.51|329.66|325.56|329.68|325.58|329.6|325.5|14
1639890730000|2021-12-19 05:12:10|329.67|325.57|329.65|325.55|329.69|325.59|329.65|325.55|7
1639890740000|2021-12-19 05:12:20|329.66|325.56|329.59|325.49|329.69|325.59|329.59|325.49|6
1639890750000|2021-12-19 05:12:30|329.61|325.51|329.6|325.5|329.61|325.51|329.59|325.49|6
1639890760000|2021-12-19 05:12:40|329.59|325.49|329.6|325.5|329.64|325.54|329.59|325.49|4
1639890770000|2021-12-19 05:12:50|329.64|325.54|329.65|325.55|329.67|325.57|329.64|325.54|5
1639890780000|2021-12-19 05:13:00|329.66|325.56|329.65|325.55|329.67|325.57|329.64|325.54|5
1639890790000|2021-12-19 05:13:10|329.66|325.56|329.69|325.59|329.72|325.62|329.65|325.55|8
1639890800000|2021-12-19 05:13:20|329.64|325.54|329.67|325.57|329.67|325.57|329.6|325.5|9
1639890810000|2021-12-19 05:13:30|329.66|325.56|329.62|325.52|329.66|325.56|329.6|325.5|6
1639890820000|2021-12-19 05:13:40|329.61|325.51|329.6|325.5|329.64|325.54|329.6|325.5|9
1639890830000|2021-12-19 05:13:50|329.61|325.51|329.61|325.51|329.61|325.51|329.57|325.47|5
1639890850000|2021-12-19 05:14:10|329.59|325.49|329.61|325.51|329.64|325.54|329.55|325.45|10
1639890860000|2021-12-19 05:14:20|329.6|325.5|329.67|325.57|329.71|325.61|329.6|325.5|12
1639890870000|2021-12-19 05:14:30|329.65|325.55|329.8|325.7|329.8|325.7|329.65|325.55|17
1639890880000|2021-12-19 05:14:40|329.82|325.72|330.23|326.13|330.25|326.15|329.82|325.72|20
1639890890000|2021-12-19 05:14:50|330.21|326.11|330.18|326.08|330.26|326.16|330.12|326.02|12
1639890900000|2021-12-19 05:15:00|330.24|326.14|330.47|326.37|330.47|326.37|330.24|326.14|17
1639890910000|2021-12-19 05:15:10|330.46|326.36|330.26|326.16|330.47|326.37|330.18|326.08|13
1639890920000|2021-12-19 05:15:20|330.27|326.17|330.28|326.18|330.28|326.18|330.2|326.1|11
1639890930000|2021-12-19 05:15:30|330.21|326.11|330.25|326.15|330.32|326.22|330.21|326.11|13
1639890940000|2021-12-19 05:15:40|330.26|326.16|330.2|326.1|330.26|326.16|330.16|326.06|14
1639890950000|2021-12-19 05:15:50|330.19|326.09|330.13|326.03|330.19|326.09|330.09|325.99|15
1639890960000|2021-12-19 05:16:00|330.12|326.02|329.74|325.64|330.12|326.02|329.74|325.64|18
1639890970000|2021-12-19 05:16:10|329.73|325.63|329.74|325.64|329.74|325.64|329.71|325.61|4
1639890980000|2021-12-19 05:16:20|329.72|325.62|329.72|325.62|329.72|325.62|329.71|325.61|3
1639890990000|2021-12-19 05:16:30|329.74|325.64|329.65|325.55|329.76|325.66|329.63|325.53|13
1639891000000|2021-12-19 05:16:40|329.64|325.54|329.7|325.6|329.7|325.6|329.57|325.47|7
1639891010000|2021-12-19 05:16:50|329.68|325.58|329.73|325.63|329.77|325.67|329.68|325.58|17
1639891020000|2021-12-19 05:17:00|329.72|325.62|329.69|325.59|329.74|325.64|329.64|325.54|10
1639891030000|2021-12-19 05:17:10|329.68|325.58|329.7|325.6|329.72|325.62|329.63|325.53|12
1639891040000|2021-12-19 05:17:20|329.69|325.59|329.73|325.63|329.77|325.67|329.67|325.57|10
1639891050000|2021-12-19 05:17:30|329.72|325.62|329.76|325.66|329.76|325.66|329.63|325.53|8
1639891060000|2021-12-19 05:17:40|329.77|325.67|329.7|325.6|329.77|325.67|329.69|325.59|6
1639891070000|2021-12-19 05:17:50|329.71|325.61|329.69|325.59|329.71|325.61|329.68|325.58|6
1639891080000|2021-12-19 05:18:00|329.71|325.61|329.68|325.58|329.75|325.65|329.68|325.58|10
1639891090000|2021-12-19 05:18:10|329.63|325.53|329.7|325.6|329.76|325.66|329.63|325.53|12
1639891100000|2021-12-19 05:18:20|329.68|325.58|329.7|325.6|329.77|325.67|329.68|325.58|16
1639891110000|2021-12-19 05:18:30|329.71|325.61|329.7|325.6|329.74|325.64|329.64|325.54|14
1639891120000|2021-12-19 05:18:40|329.71|325.61|329.71|325.61|329.72|325.62|329.7|325.6|9
1639891130000|2021-12-19 05:18:50|329.75|325.65|329.69|325.59|329.76|325.66|329.63|325.53|11
1639891140000|2021-12-19 05:19:00|329.7|325.6|329.7|325.6|329.72|325.62|329.68|325.58|10
1639891150000|2021-12-19 05:19:10|329.73|325.63|329.63|325.53|329.73|325.63|329.63|325.53|8
1639891160000|2021-12-19 05:19:20|329.64|325.54|329.57|325.47|329.64|325.54|329.54|325.44|10
1639891170000|2021-12-19 05:19:30|329.54|325.44|329.54|325.44|329.58|325.48|329.54|325.44|7
1639891180000|2021-12-19 05:19:40|329.55|325.45|329.59|325.49|329.59|325.49|329.54|325.44|6
1639891190000|2021-12-19 05:19:50|329.6|325.5|329.71|325.61|329.74|325.64|329.56|325.46|17
1639891200000|2021-12-19 05:20:00|329.65|325.55|329.75|325.65|329.77|325.67|329.65|325.55|10
1639891210000|2021-12-19 05:20:10|329.76|325.66|329.82|325.72|329.84|325.74|329.73|325.63|10
1639891220000|2021-12-19 05:20:20|329.83|325.73|329.84|325.74|329.85|325.75|329.81|325.71|7
1639891230000|2021-12-19 05:20:30|329.81|325.71|329.8|325.7|329.81|325.71|329.72|325.62|12
1639891240000|2021-12-19 05:20:40|329.81|325.71|329.8|325.7|329.81|325.71|329.77|325.67|8
1639891250000|2021-12-19 05:20:50|329.81|325.71|329.81|325.71|329.86|325.76|329.81|325.71|4
1639891260000|2021-12-19 05:21:00|329.79|325.69|329.81|325.71|329.81|325.71|329.79|325.69|2
1639891270000|2021-12-19 05:21:10|329.79|325.69|329.79|325.69|329.79|325.69|329.79|325.69|1
1639891280000|2021-12-19 05:21:20|329.78|325.68|329.81|325.71|329.83|325.73|329.78|325.68|7
1639891290000|2021-12-19 05:21:30|329.76|325.66|329.77|325.67|329.85|325.75|329.75|325.65|5
1639891300000|2021-12-19 05:21:40|329.85|325.75|329.85|325.75|329.85|325.75|329.79|325.69|3
1639891310000|2021-12-19 05:21:50|329.81|325.71|329.82|325.72|329.83|325.73|329.81|325.71|5
1639891320000|2021-12-19 05:22:00|329.84|325.74|329.88|325.78|329.91|325.81|329.83|325.73|7
1639891330000|2021-12-19 05:22:10|329.85|325.75|329.85|325.75|329.89|325.79|329.83|325.73|6
1639891340000|2021-12-19 05:22:20|329.84|325.74|329.81|325.71|329.9|325.8|329.7|325.6|18
1639891350000|2021-12-19 05:22:30|329.8|325.7|329.71|325.61|329.81|325.71|329.71|325.61|12
1639891360000|2021-12-19 05:22:40|329.72|325.62|329.76|325.66|329.76|325.66|329.69|325.59|7
1639891370000|2021-12-19 05:22:50|329.71|325.61|329.73|325.63|329.74|325.64|329.7|325.6|11
1639891380000|2021-12-19 05:23:00|329.75|325.65|329.78|325.68|329.83|325.73|329.71|325.61|13
1639891390000|2021-12-19 05:23:10|329.8|325.7|329.78|325.68|329.82|325.72|329.77|325.67|8
1639891400000|2021-12-19 05:23:20|329.77|325.67|329.77|325.67|329.78|325.68|329.73|325.63|9
1639891410000|2021-12-19 05:23:30|329.76|325.66|329.76|325.66|329.83|325.73|329.76|325.66|3
1639891420000|2021-12-19 05:23:40|329.77|325.67|329.71|325.61|329.83|325.73|329.66|325.56|8
1639891430000|2021-12-19 05:23:50|329.73|325.63|329.69|325.59|329.73|325.63|329.69|325.59|7
1639891440000|2021-12-19 05:24:00|329.68|325.58|329.74|325.64|329.77|325.67|329.68|325.58|12
1639891450000|2021-12-19 05:24:10|329.75|325.65|329.73|325.63|329.75|325.65|329.72|325.62|12
1639891460000|2021-12-19 05:24:20|329.72|325.62|329.76|325.66|329.78|325.68|329.72|325.62|13
1639891470000|2021-12-19 05:24:30|329.83|325.73|329.78|325.68|329.83|325.73|329.77|325.67|8
1639891480000|2021-12-19 05:24:40|329.77|325.67|329.81|325.71|329.82|325.72|329.77|325.67|3
1639891500000|2021-12-19 05:25:00|329.82|325.72|329.72|325.62|329.83|325.73|329.72|325.62|5
1639891510000|2021-12-19 05:25:10|329.73|325.63|329.74|325.64|329.83|325.73|329.72|325.62|7
1639891520000|2021-12-19 05:25:20|329.73|325.63|329.7|325.6|329.77|325.67|329.65|325.55|8
1639891530000|2021-12-19 05:25:30|329.69|325.59|329.71|325.61|329.73|325.63|329.65|325.55|10
1639891540000|2021-12-19 05:25:40|329.7|325.6|329.7|325.6|329.74|325.64|329.7|325.6|8
1639891550000|2021-12-19 05:25:50|329.74|325.64|329.74|325.64|329.74|325.64|329.7|325.6|5
1639891560000|2021-12-19 05:26:00|329.71|325.61|329.71|325.61|329.74|325.64|329.7|325.6|4
1639891570000|2021-12-19 05:26:10|329.74|325.64|329.74|325.64|329.74|325.64|329.7|325.6|3
1639891580000|2021-12-19 05:26:20|329.73|325.63|329.7|325.6|329.73|325.63|329.7|325.6|4
1639891590000|2021-12-19 05:26:30|329.71|325.61|329.68|325.58|329.73|325.63|329.64|325.54|11
1639891600000|2021-12-19 05:26:40|329.71|325.61|329.71|325.61|329.73|325.63|329.7|325.6|4
1639891610000|2021-12-19 05:26:50|329.66|325.56|329.71|325.61|329.71|325.61|329.65|325.55|6
1639891620000|2021-12-19 05:27:00|329.69|325.59|329.66|325.56|329.71|325.61|329.66|325.56|6
1639891630000|2021-12-19 05:27:10|329.68|325.58|329.71|325.61|329.71|325.61|329.68|325.58|5
1639891640000|2021-12-19 05:27:20|329.69|325.59|329.71|325.61|329.71|325.61|329.68|325.58|4
1639891650000|2021-12-19 05:27:30|329.72|325.62|329.8|325.7|329.82|325.72|329.7|325.6|16
1639891660000|2021-12-19 05:27:40|329.81|325.71|329.81|325.71|329.84|325.74|329.8|325.7|4
1639891670000|2021-12-19 05:27:50|329.83|325.73|329.82|325.72|329.83|325.73|329.81|325.71|5
1639891680000|2021-12-19 05:28:00|329.84|325.74|329.83|325.73|329.87|325.77|329.83|325.73|5
1639891690000|2021-12-19 05:28:10|329.84|325.74|329.84|325.74|329.89|325.79|329.84|325.74|6
1639891700000|2021-12-19 05:28:20|329.83|325.73|329.73|325.63|329.84|325.74|329.67|325.57|9
1639891710000|2021-12-19 05:28:30|329.64|325.54|329.71|325.61|329.71|325.61|329.64|325.54|8
1639891720000|2021-12-19 05:28:40|329.69|325.59|329.59|325.49|329.71|325.61|329.59|325.49|11
1639891730000|2021-12-19 05:28:50|329.61|325.51|329.67|325.57|329.67|325.57|329.52|325.42|17
1639891740000|2021-12-19 05:29:00|329.63|325.53|329.66|325.56|329.7|325.6|329.57|325.47|15
1639891750000|2021-12-19 05:29:10|329.63|325.53|329.65|325.55|329.67|325.57|329.62|325.52|7
1639891760000|2021-12-19 05:29:20|329.71|325.61|329.71|325.61|329.71|325.61|329.7|325.6|3
1639891770000|2021-12-19 05:29:30|329.73|325.63|329.72|325.62|329.75|325.65|329.7|325.6|8
1639891780000|2021-12-19 05:29:40|329.78|325.68|329.9|325.8|329.9|325.8|329.73|325.63|9
1639891790000|2021-12-19 05:29:50|329.96|325.86|329.84|325.74|330.03|325.93|329.84|325.74|16
1639891800000|2021-12-19 05:30:00|329.83|325.73|329.82|325.72|329.88|325.78|329.82|325.72|4
1639891810000|2021-12-19 05:30:10|329.8|325.7|329.82|325.72|329.82|325.72|329.8|325.7|2
1639891820000|2021-12-19 05:30:20|329.81|325.71|329.82|325.72|329.88|325.78|329.81|325.71|8
1639891830000|2021-12-19 05:30:30|329.81|325.71|329.82|325.72|329.83|325.73|329.81|325.71|5
1639891840000|2021-12-19 05:30:40|329.81|325.71|329.82|325.72|329.84|325.74|329.81|325.71|4
1639891850000|2021-12-19 05:30:50|329.88|325.78|329.84|325.74|329.89|325.79|329.82|325.72|9
1639891860000|2021-12-19 05:31:00|329.83|325.73|329.86|325.76|329.86|325.76|329.82|325.72|13
1639891870000|2021-12-19 05:31:10|329.83|325.73|329.75|325.65|329.83|325.73|329.74|325.64|10
1639891880000|2021-12-19 05:31:20|329.74|325.64|329.73|325.63|329.74|325.64|329.71|325.61|4
1639891890000|2021-12-19 05:31:30|329.78|325.68|329.81|325.71|329.82|325.72|329.76|325.66|5
1639891900000|2021-12-19 05:31:40|329.82|325.72|329.78|325.68|329.85|325.75|329.72|325.62|9
1639891910000|2021-12-19 05:31:50|329.81|325.71|329.78|325.68|329.81|325.71|329.71|325.61|5
1639891920000|2021-12-19 05:32:00|329.81|325.71|329.78|325.68|329.81|325.71|329.71|325.61|9
1639891930000|2021-12-19 05:32:10|329.76|325.66|329.83|325.73|329.84|325.74|329.76|325.66|9
1639891940000|2021-12-19 05:32:20|329.75|325.65|329.71|325.61|329.78|325.68|329.71|325.61|6
1639891950000|2021-12-19 05:32:30|329.74|325.64|329.68|325.58|329.74|325.64|329.68|325.58|5
1639891960000|2021-12-19 05:32:40|329.67|325.57|329.67|325.57|329.69|325.59|329.66|325.56|6
1639891970000|2021-12-19 05:32:50|329.66|325.56|329.66|325.56|329.75|325.65|329.66|325.56|3
1639891980000|2021-12-19 05:33:00|329.69|325.59|329.72|325.62|329.75|325.65|329.67|325.57|10
1639891990000|2021-12-19 05:33:10|329.75|325.65|329.78|325.68|329.79|325.69|329.7|325.6|10
1639892000000|2021-12-19 05:33:20|329.66|325.56|329.72|325.62|329.77|325.67|329.66|325.56|8
1639892010000|2021-12-19 05:33:30|329.79|325.69|329.75|325.65|329.79|325.69|329.75|325.65|3
1639892020000|2021-12-19 05:33:40|329.78|325.68|329.72|325.62|329.78|325.68|329.71|325.61|9
1639892030000|2021-12-19 05:33:50|329.73|325.63|329.72|325.62|329.77|325.67|329.72|325.62|4
1639892040000|2021-12-19 05:34:00|329.68|325.58|329.72|325.62|329.76|325.66|329.68|325.58|8
1639892050000|2021-12-19 05:34:10|329.74|325.64|329.74|325.64|329.76|325.66|329.71|325.61|5
1639892060000|2021-12-19 05:34:20|329.73|325.63|329.71|325.61|329.73|325.63|329.71|325.61|2
1639892070000|2021-12-19 05:34:30|329.73|325.63|329.72|325.62|329.8|325.7|329.72|325.62|6
1639892080000|2021-12-19 05:34:40|329.73|325.63|329.74|325.64|329.78|325.68|329.72|325.62|11
1639892090000|2021-12-19 05:34:50|329.73|325.63|329.71|325.61|329.78|325.68|329.71|325.61|10
1639892100000|2021-12-19 05:35:00|329.8|325.7|329.71|325.61|329.8|325.7|329.71|325.61|8
1639892120000|2021-12-19 05:35:20|329.81|325.71|329.71|325.61|329.81|325.71|329.71|325.61|2
1639892130000|2021-12-19 05:35:30|329.77|325.67|329.71|325.61|329.77|325.67|329.71|325.61|4
1639892140000|2021-12-19 05:35:40|329.74|325.64|329.71|325.61|329.74|325.64|329.67|325.57|5
1639892150000|2021-12-19 05:35:50|329.8|325.7|329.63|325.53|329.8|325.7|329.56|325.46|13
1639892160000|2021-12-19 05:36:00|329.62|325.52|329.61|325.51|329.65|325.55|329.59|325.49|5
1639892170000|2021-12-19 05:36:10|329.6|325.5|329.59|325.49|329.6|325.5|329.58|325.48|4
1639892180000|2021-12-19 05:36:20|329.58|325.48|329.59|325.49|329.59|325.49|329.58|325.48|2
1639892190000|2021-12-19 05:36:30|329.57|325.47|329.57|325.47|329.57|325.47|329.57|325.47|1
1639892200000|2021-12-19 05:36:40|329.62|325.52|329.33|325.23|329.62|325.52|329.33|325.23|16
1639892210000|2021-12-19 05:36:50|329.34|325.24|329.32|325.22|329.34|325.24|329.22|325.12|12
1639892220000|2021-12-19 05:37:00|329.31|325.21|329.24|325.14|329.32|325.22|329.24|325.14|9
1639892230000|2021-12-19 05:37:10|329.25|325.15|329.29|325.19|329.3|325.2|329.24|325.14|9
1639892240000|2021-12-19 05:37:20|329.3|325.2|329.24|325.14|329.31|325.21|329.24|325.14|9
1639892250000|2021-12-19 05:37:30|329.23|325.13|329.21|325.11|329.24|325.14|329.21|325.11|6
1639892260000|2021-12-19 05:37:40|329.2|325.1|329.13|325.03|329.2|325.1|329.09|324.99|14
1639892270000|2021-12-19 05:37:50|329.1|325|328.86|324.76|329.1|325|328.86|324.76|13
1639892280000|2021-12-19 05:38:00|328.87|324.77|329.16|325.06|329.17|325.07|328.86|324.76|14
1639892290000|2021-12-19 05:38:10|329.17|325.07|329.14|325.04|329.25|325.15|329.14|325.04|12
1639892300000|2021-12-19 05:38:20|329.13|325.03|329.1|325|329.15|325.05|329.05|324.95|13
1639892310000|2021-12-19 05:38:30|329.12|325.02|329.26|325.16|329.26|325.16|329.12|325.02|5
1639892320000|2021-12-19 05:38:40|329.27|325.17|329.27|325.17|329.3|325.2|329.18|325.08|11
1639892330000|2021-12-19 05:38:50|329.31|325.21|329.34|325.24|329.38|325.28|329.29|325.19|11
1639892340000|2021-12-19 05:39:00|329.33|325.23|329.33|325.23|329.38|325.28|329.32|325.22|19
1639892350000|2021-12-19 05:39:10|329.34|325.24|329.32|325.22|329.36|325.26|329.31|325.21|12
1639892360000|2021-12-19 05:39:20|329.34|325.24|329.36|325.26|329.38|325.28|329.31|325.21|12
1639892380000|2021-12-19 05:39:40|329.34|325.24|329.34|325.24|329.34|325.24|329.34|325.24|1
1639892390000|2021-12-19 05:39:50|329.36|325.26|329.48|325.38|329.48|325.38|329.36|325.26|12
1639892400000|2021-12-19 05:40:00|329.49|325.39|329.57|325.47|329.57|325.47|329.49|325.39|15
1639892410000|2021-12-19 05:40:10|329.54|325.44|329.63|325.53|329.63|325.53|329.54|325.44|8
1639892420000|2021-12-19 05:40:20|329.64|325.54|329.62|325.52|329.68|325.58|329.62|325.52|13
1639892430000|2021-12-19 05:40:30|329.61|325.51|329.62|325.52|329.65|325.55|329.61|325.51|8
1639892440000|2021-12-19 05:40:40|329.61|325.51|329.55|325.45|329.61|325.51|329.54|325.44|7
1639892450000|2021-12-19 05:40:50|329.54|325.44|329.47|325.37|329.57|325.47|329.46|325.36|13
1639892460000|2021-12-19 05:41:00|329.48|325.38|329.3|325.2|329.48|325.38|329.29|325.19|9
1639892470000|2021-12-19 05:41:10|329.29|325.19|329.36|325.26|329.42|325.32|329.29|325.19|15
1639892480000|2021-12-19 05:41:20|329.39|325.29|329.39|325.29|329.39|325.29|329.35|325.25|5
1639892490000|2021-12-19 05:41:30|329.36|325.26|329.24|325.14|329.36|325.26|329.2|325.1|13
1639892500000|2021-12-19 05:41:40|329.23|325.13|329.2|325.1|329.23|325.13|329.16|325.06|9
1639892510000|2021-12-19 05:41:50|329.21|325.11|329.31|325.21|329.32|325.22|329.21|325.11|7
1639892520000|2021-12-19 05:42:00|329.29|325.19|329.4|325.3|329.4|325.3|329.26|325.16|9
1639892530000|2021-12-19 05:42:10|329.41|325.31|329.47|325.37|329.47|325.37|329.36|325.26|9
1639892540000|2021-12-19 05:42:20|329.44|325.34|329.48|325.38|329.48|325.38|329.37|325.27|10
1639892550000|2021-12-19 05:42:30|329.45|325.35|329.39|325.29|329.48|325.38|329.39|325.29|6
1639892560000|2021-12-19 05:42:40|329.36|325.26|329.36|325.26|329.41|325.31|329.35|325.25|10
1639892570000|2021-12-19 05:42:50|329.39|325.29|329.37|325.27|329.39|325.29|329.36|325.26|5
1639892580000|2021-12-19 05:43:00|329.35|325.25|329.39|325.29|329.41|325.31|329.35|325.25|10
1639892590000|2021-12-19 05:43:10|329.38|325.28|329.44|325.34|329.44|325.34|329.38|325.28|7
1639892600000|2021-12-19 05:43:20|329.36|325.26|329.42|325.32|329.45|325.35|329.36|325.26|4
1639892610000|2021-12-19 05:43:30|329.47|325.37|329.45|325.35|329.49|325.39|329.45|325.35|6
1639892620000|2021-12-19 05:43:40|329.44|325.34|329.52|325.42|329.54|325.44|329.44|325.34|13
1639892630000|2021-12-19 05:43:50|329.53|325.43|329.52|325.42|329.54|325.44|329.51|325.41|7
1639892640000|2021-12-19 05:44:00|329.53|325.43|329.46|325.36|329.53|325.43|329.46|325.36|7
1639892650000|2021-12-19 05:44:10|329.37|325.27|329.61|325.51|329.61|325.51|329.35|325.25|7
1639892660000|2021-12-19 05:44:20|329.57|325.47|329.56|325.46|329.57|325.47|329.52|325.42|9
1639892670000|2021-12-19 05:44:30|329.55|325.45|329.48|325.38|329.57|325.47|329.48|325.38|8
1639892680000|2021-12-19 05:44:40|329.49|325.39|329.37|325.27|329.53|325.43|329.36|325.26|9
1639892690000|2021-12-19 05:44:50|329.4|325.3|329.36|325.26|329.41|325.31|329.26|325.16|12
1639892700000|2021-12-19 05:45:00|329.39|325.29|329.37|325.27|329.4|325.3|329.37|325.27|8
1639892710000|2021-12-19 05:45:10|329.38|325.28|329.19|325.09|329.4|325.3|329.19|325.09|12
1639892720000|2021-12-19 05:45:20|329.08|324.98|329.01|324.91|329.19|325.09|328.93|324.83|11
1639892730000|2021-12-19 05:45:30|328.95|324.85|328.93|324.83|328.95|324.85|328.9|324.8|6
1639892740000|2021-12-19 05:45:40|328.92|324.82|328.91|324.81|328.92|324.82|328.91|324.81|4
1639892750000|2021-12-19 05:45:50|328.93|324.83|329.01|324.91|329.01|324.91|328.93|324.83|4
1639892760000|2021-12-19 05:46:00|329|324.9|328.96|324.86|329.03|324.93|328.95|324.85|9
1639892770000|2021-12-19 05:46:10|328.95|324.85|328.94|324.84|329.04|324.94|328.94|324.84|8
1639892780000|2021-12-19 05:46:20|328.97|324.87|329|324.9|329|324.9|328.95|324.85|4
1639892790000|2021-12-19 05:46:30|329.01|324.91|329.01|324.91|329.02|324.92|329.01|324.91|5
1639892800000|2021-12-19 05:46:40|329|324.9|328.94|324.84|329|324.9|328.93|324.83|8
1639892810000|2021-12-19 05:46:50|328.99|324.89|328.9|324.8|328.99|324.89|328.89|324.79|9
1639892820000|2021-12-19 05:47:00|328.91|324.81|328.85|324.75|328.91|324.81|328.83|324.73|6
1639892830000|2021-12-19 05:47:10|328.87|324.77|328.85|324.75|328.93|324.83|328.8|324.7|8
1639892840000|2021-12-19 05:47:20|328.83|324.73|328.81|324.71|328.86|324.76|328.77|324.67|10
1639892850000|2021-12-19 05:47:30|328.86|324.76|328.83|324.73|328.87|324.77|328.83|324.73|5
1639892860000|2021-12-19 05:47:40|328.86|324.76|328.86|324.76|328.89|324.79|328.82|324.72|10
1639892870000|2021-12-19 05:47:50|328.91|324.81|329.01|324.91|329.01|324.91|328.83|324.73|13
1639892880000|2021-12-19 05:48:00|329.08|324.98|328.94|324.84|329.08|324.98|328.94|324.84|9
1639892890000|2021-12-19 05:48:10|328.93|324.83|328.94|324.84|329.02|324.92|328.93|324.83|8
1639892900000|2021-12-19 05:48:20|328.96|324.86|329.01|324.91|329.01|324.91|328.95|324.85|5
1639892910000|2021-12-19 05:48:30|328.98|324.88|328.94|324.84|329.02|324.92|328.92|324.82|8
1639892920000|2021-12-19 05:48:40|328.92|324.82|328.93|324.83|328.93|324.83|328.92|324.82|2
1639892930000|2021-12-19 05:48:50|329|324.9|329.03|324.93|329.05|324.95|328.94|324.84|10
1639892940000|2021-12-19 05:49:00|329.04|324.94|329.03|324.93|329.05|324.95|329.03|324.93|3
1639892950000|2021-12-19 05:49:10|329.02|324.92|329.04|324.94|329.05|324.95|329.02|324.92|5
1639892960000|2021-12-19 05:49:20|329.03|324.93|329.12|325.02|329.12|325.02|329.03|324.93|11
1639892970000|2021-12-19 05:49:30|329.13|325.03|329.36|325.26|329.39|325.29|329.11|325.01|12
1639892980000|2021-12-19 05:49:40|329.37|325.27|329.29|325.19|329.4|325.3|329.29|325.19|8
1639892990000|2021-12-19 05:49:50|329.39|325.29|329.38|325.28|329.39|325.29|329.37|325.27|4
1639893000000|2021-12-19 05:50:00|329.34|325.24|329.34|325.24|329.37|325.27|329.34|325.24|9
1639893010000|2021-12-19 05:50:10|329.35|325.25|329.35|325.25|329.38|325.28|329.27|325.17|9
1639893020000|2021-12-19 05:50:20|329.34|325.24|329.33|325.23|329.34|325.24|329.24|325.14|6
1639893030000|2021-12-19 05:50:30|329.34|325.24|329.2|325.1|329.34|325.24|329.12|325.02|13
1639893040000|2021-12-19 05:50:40|329.19|325.09|329.17|325.07|329.19|325.09|329.12|325.02|4
1639893050000|2021-12-19 05:50:50|329.16|325.06|329.15|325.05|329.17|325.07|329.15|325.05|3
1639893060000|2021-12-19 05:51:00|329.16|325.06|329.19|325.09|329.19|325.09|329.16|325.06|5
1639893070000|2021-12-19 05:51:10|329.17|325.07|329.27|325.17|329.27|325.17|329.17|325.07|10
1639893080000|2021-12-19 05:51:20|329.24|325.14|329.36|325.26|329.38|325.28|329.24|325.14|12
1639893090000|2021-12-19 05:51:30|329.35|325.25|329.19|325.09|329.35|325.25|329.19|325.09|11
1639893100000|2021-12-19 05:51:40|329.25|325.15|329.26|325.16|329.3|325.2|329.25|325.15|4
1639893110000|2021-12-19 05:51:50|329.31|325.21|329.31|325.21|329.31|325.21|329.31|325.21|1
1639893120000|2021-12-19 05:52:00|329.27|325.17|329.26|325.16|329.29|325.19|329.24|325.14|9
1639893130000|2021-12-19 05:52:10|329.25|325.15|329.25|325.15|329.25|325.15|329.24|325.14|3
1639893140000|2021-12-19 05:52:20|329.24|325.14|329.05|324.95|329.24|325.14|329.04|324.94|11
1639893150000|2021-12-19 05:52:30|329.01|324.91|328.73|324.63|329.01|324.91|328.73|324.63|14
1639893160000|2021-12-19 05:52:40|328.72|324.62|328.77|324.67|328.77|324.67|328.68|324.58|11
1639893170000|2021-12-19 05:52:50|328.74|324.64|328.8|324.7|328.8|324.7|328.68|324.58|5
1639893180000|2021-12-19 05:53:00|328.79|324.69|328.44|324.34|328.79|324.69|328.32|324.22|25
1639893190000|2021-12-19 05:53:10|328.43|324.33|328.45|324.35|328.45|324.35|328.38|324.28|13
1639893200000|2021-12-19 05:53:20|328.42|324.32|328.47|324.37|328.48|324.38|328.33|324.23|11
1639893210000|2021-12-19 05:53:30|328.46|324.36|328.42|324.32|328.47|324.37|328.28|324.18|13
1639893220000|2021-12-19 05:53:40|328.43|324.33|328.47|324.37|328.5|324.4|328.26|324.16|12
1639893230000|2021-12-19 05:53:50|328.45|324.35|328.46|324.36|328.48|324.38|328.39|324.29|14
1639893240000|2021-12-19 05:54:00|328.34|324.24|328.34|324.24|328.42|324.32|328.27|324.17|16
1639893250000|2021-12-19 05:54:10|328.32|324.22|328.22|324.12|328.33|324.23|328.19|324.09|12
1639893260000|2021-12-19 05:54:20|328.23|324.13|328.18|324.08|328.23|324.13|328.18|324.08|13
1639893270000|2021-12-19 05:54:30|328.16|324.06|328.47|324.37|328.47|324.37|328.16|324.06|16
1639893280000|2021-12-19 05:54:40|328.48|324.38|328.44|324.34|328.48|324.38|328.42|324.32|8
1639893290000|2021-12-19 05:54:50|328.43|324.33|328.43|324.33|328.45|324.35|328.43|324.33|8
1639893300000|2021-12-19 05:55:00|328.42|324.32|328.39|324.29|328.42|324.32|328.39|324.29|7
1639893310000|2021-12-19 05:55:10|328.41|324.31|328.41|324.31|328.44|324.34|328.4|324.3|12
1639893320000|2021-12-19 05:55:20|328.4|324.3|328.46|324.36|328.47|324.37|328.4|324.3|10
1639893330000|2021-12-19 05:55:30|328.54|324.44|328.5|324.4|328.54|324.44|328.45|324.35|9
1639893340000|2021-12-19 05:55:40|328.49|324.39|328.53|324.43|328.53|324.43|328.49|324.39|12
1639893350000|2021-12-19 05:55:50|328.5|324.4|328.44|324.34|328.53|324.43|328.43|324.33|8
1639893360000|2021-12-19 05:56:00|328.43|324.33|328.43|324.33|328.47|324.37|328.43|324.33|4
1639893370000|2021-12-19 05:56:10|328.46|324.36|328.38|324.28|328.46|324.36|328.38|324.28|9
1639893380000|2021-12-19 05:56:20|328.42|324.32|328.38|324.28|328.42|324.32|328.38|324.28|4
1639893390000|2021-12-19 05:56:30|328.37|324.27|328.37|324.27|328.37|324.27|328.37|324.27|1
1639893400000|2021-12-19 05:56:40|328.32|324.22|328.31|324.21|328.39|324.29|328.24|324.14|11
1639893410000|2021-12-19 05:56:50|328.36|324.26|328.38|324.28|328.39|324.29|328.32|324.22|11
1639893420000|2021-12-19 05:57:00|328.39|324.29|328.44|324.34|328.44|324.34|328.39|324.29|3
1639893430000|2021-12-19 05:57:10|328.45|324.35|328.36|324.26|328.45|324.35|328.35|324.25|9
1639893440000|2021-12-19 05:57:20|328.35|324.25|328.39|324.29|328.39|324.29|328.34|324.24|12
1639893450000|2021-12-19 05:57:30|328.38|324.28|328.35|324.25|328.38|324.28|328.35|324.25|3
1639893460000|2021-12-19 05:57:40|328.29|324.19|328.28|324.18|328.29|324.19|328.26|324.16|8
1639893470000|2021-12-19 05:57:50|328.29|324.19|328|323.9|328.29|324.19|328|323.9|8
1639893480000|2021-12-19 05:58:00|327.99|323.89|327.85|323.75|328.15|324.05|327.79|323.69|16
1639893490000|2021-12-19 05:58:10|327.91|323.81|326.98|322.88|327.93|323.83|326.98|322.88|17
1639893500000|2021-12-19 05:58:20|326.93|322.83|327.53|323.43|327.58|323.48|326.77|322.67|34
1639893510000|2021-12-19 05:58:30|327.52|323.42|327.54|323.44|327.57|323.47|327.45|323.35|21
1639893520000|2021-12-19 05:58:40|327.53|323.43|327.57|323.47|327.58|323.48|327.53|323.43|11
1639893530000|2021-12-19 05:58:50|327.56|323.46|327.81|323.71|327.84|323.74|327.56|323.46|11
1639893540000|2021-12-19 05:59:00|327.82|323.72|327.92|323.82|327.93|323.83|327.82|323.72|15
1639893550000|2021-12-19 05:59:10|327.84|323.74|327.69|323.59|327.84|323.74|327.69|323.59|15
1639893560000|2021-12-19 05:59:20|327.68|323.58|327.79|323.69|327.81|323.71|327.67|323.57|14
1639893570000|2021-12-19 05:59:30|327.82|323.72|327.8|323.7|327.82|323.72|327.73|323.63|11
1639893580000|2021-12-19 05:59:40|327.81|323.71|327.74|323.64|327.81|323.71|327.7|323.6|8
1639893590000|2021-12-19 05:59:50|327.8|323.7|327.69|323.59|327.8|323.7|327.66|323.56|24
1639893600000|2021-12-19 06:00:00|327.64|323.54|327.74|323.64|327.77|323.67|327.61|323.51|13
1639893610000|2021-12-19 06:00:10|327.73|323.63|327.74|323.64|327.76|323.66|327.65|323.55|20
1639893620000|2021-12-19 06:00:20|327.75|323.65|327.62|323.52|327.75|323.65|327.6|323.5|24
1639893630000|2021-12-19 06:00:30|327.63|323.53|327.62|323.52|327.66|323.56|327.61|323.51|10
1639893640000|2021-12-19 06:00:40|327.61|323.51|327.55|323.45|327.63|323.53|327.47|323.37|11
1639893650000|2021-12-19 06:00:50|327.56|323.46|327.43|323.33|327.59|323.49|327.37|323.27|18
1639893660000|2021-12-19 06:01:00|327.4|323.3|327.39|323.29|327.44|323.34|327.37|323.27|17
1639893670000|2021-12-19 06:01:10|327.38|323.28|327.4|323.3|327.41|323.31|327.32|323.22|11
1639893680000|2021-12-19 06:01:20|327.39|323.29|327.31|323.21|327.41|323.31|327.31|323.21|14
1639893690000|2021-12-19 06:01:30|327.37|323.27|327.17|323.07|327.39|323.29|327.17|323.07|17
1639893700000|2021-12-19 06:01:40|327.16|323.06|326.77|322.67|327.16|323.06|326.77|322.67|18
1639893710000|2021-12-19 06:01:50|326.75|322.65|326.8|322.7|326.81|322.71|326.74|322.64|12
1639893720000|2021-12-19 06:02:00|326.81|322.71|327.01|322.91|327.02|322.92|326.81|322.71|12
1639893730000|2021-12-19 06:02:10|327.02|322.92|326.95|322.85|327.02|322.92|326.92|322.82|16
1639893740000|2021-12-19 06:02:20|326.94|322.84|327.03|322.93|327.03|322.93|326.93|322.83|11
1639893750000|2021-12-19 06:02:30|327.18|323.08|327.39|323.29|327.41|323.31|327.18|323.08|11
1639893760000|2021-12-19 06:02:40|327.38|323.28|327.43|323.33|327.46|323.36|327.38|323.28|9
1639893770000|2021-12-19 06:02:50|327.42|323.32|327.44|323.34|327.44|323.34|327.42|323.32|3
1639893780000|2021-12-19 06:03:00|327.43|323.33|327.42|323.32|327.45|323.35|327.37|323.27|10
1639893790000|2021-12-19 06:03:10|327.45|323.35|327.37|323.27|327.45|323.35|327.37|323.27|4
1639893800000|2021-12-19 06:03:20|327.4|323.3|327.37|323.27|327.4|323.3|327.37|323.27|6
1639893810000|2021-12-19 06:03:30|327.38|323.28|327.38|323.28|327.38|323.28|327.37|323.27|5
1639893820000|2021-12-19 06:03:40|327.39|323.29|327.53|323.43|327.54|323.44|327.39|323.29|15
1639893830000|2021-12-19 06:03:50|327.45|323.35|327.61|323.51|327.62|323.52|327.44|323.34|10
1639893840000|2021-12-19 06:04:00|327.64|323.54|327.63|323.53|327.64|323.54|327.63|323.53|4
1639893850000|2021-12-19 06:04:10|327.62|323.52|327.65|323.55|327.66|323.56|327.61|323.51|8
1639893860000|2021-12-19 06:04:20|327.64|323.54|327.64|323.54|327.66|323.56|327.64|323.54|4
1639893870000|2021-12-19 06:04:30|327.63|323.53|327.64|323.54|327.64|323.54|327.63|323.53|2
1639893880000|2021-12-19 06:04:40|327.63|323.53|327.66|323.56|327.67|323.57|327.63|323.53|12
1639893890000|2021-12-19 06:04:50|327.67|323.57|327.67|323.57|327.71|323.61|327.66|323.56|7
1639893900000|2021-12-19 06:05:00|327.68|323.58|327.71|323.61|327.72|323.62|327.68|323.58|6
1639893910000|2021-12-19 06:05:10|327.72|323.62|327.73|323.63|327.73|323.63|327.7|323.6|12
1639893920000|2021-12-19 06:05:20|327.72|323.62|327.73|323.63|327.73|323.63|327.72|323.62|4
1639893930000|2021-12-19 06:05:30|327.74|323.64|327.64|323.54|327.79|323.69|327.64|323.54|12
1639893940000|2021-12-19 06:05:40|327.63|323.53|327.73|323.63|327.74|323.64|327.63|323.53|9
1639893950000|2021-12-19 06:05:50|327.76|323.66|327.77|323.67|327.77|323.67|327.76|323.66|4
1639893960000|2021-12-19 06:06:00|327.76|323.66|327.78|323.68|327.8|323.7|327.76|323.66|8
1639893970000|2021-12-19 06:06:10|327.76|323.66|327.63|323.53|327.78|323.68|327.63|323.53|12
1639893980000|2021-12-19 06:06:20|327.62|323.52|327.61|323.51|327.66|323.56|327.54|323.44|10
1639894000000|2021-12-19 06:06:40|327.65|323.55|327.53|323.43|327.67|323.57|327.53|323.43|8
1639894010000|2021-12-19 06:06:50|327.55|323.45|327.48|323.38|327.58|323.48|327.48|323.38|5
1639894020000|2021-12-19 06:07:00|327.52|323.42|327.41|323.31|327.53|323.43|327.37|323.27|10
1639894030000|2021-12-19 06:07:10|327.44|323.34|327.41|323.31|327.44|323.34|327.41|323.31|7
1639894040000|2021-12-19 06:07:20|327.44|323.34|327.44|323.34|327.44|323.34|327.44|323.34|1
1639894050000|2021-12-19 06:07:30|327.45|323.35|327.45|323.35|327.45|323.35|327.45|323.35|1
1639894060000|2021-12-19 06:07:40|327.44|323.34|327.38|323.28|327.44|323.34|327.33|323.23|5
1639894070000|2021-12-19 06:07:50|327.49|323.39|327.48|323.38|327.49|323.39|327.45|323.35|4
1639894080000|2021-12-19 06:08:00|327.47|323.37|327.4|323.3|327.55|323.45|327.34|323.24|13
1639894090000|2021-12-19 06:08:10|327.37|323.27|327.33|323.23|327.37|323.27|327.21|323.11|13
1639894100000|2021-12-19 06:08:20|327.32|323.22|327.32|323.22|327.32|323.22|327.32|323.22|1
1639894110000|2021-12-19 06:08:30|327.28|323.18|327.25|323.15|327.31|323.21|327.19|323.09|13
1639894120000|2021-12-19 06:08:40|327.26|323.16|326.89|322.79|327.26|323.16|326.89|322.79|7
1639894130000|2021-12-19 06:08:50|326.85|322.75|326.84|322.74|326.87|322.77|326.8|322.7|7
1639894140000|2021-12-19 06:09:00|326.83|322.73|326.78|322.68|326.84|322.74|326.75|322.65|11
1639894150000|2021-12-19 06:09:10|326.77|322.67|326.81|322.71|326.81|322.71|326.76|322.66|5
1639894160000|2021-12-19 06:09:20|326.82|322.72|326.91|322.81|326.93|322.83|326.8|322.7|9
1639894170000|2021-12-19 06:09:30|326.94|322.84|326.99|322.89|326.99|322.89|326.92|322.82|4
1639894180000|2021-12-19 06:09:40|327|322.9|327.26|323.16|327.26|323.16|326.98|322.88|15
1639894190000|2021-12-19 06:09:50|327.27|323.17|327.32|323.22|327.33|323.23|327.27|323.17|5
1639894200000|2021-12-19 06:10:00|327.31|323.21|327.36|323.26|327.38|323.28|327.24|323.14|12
1639894210000|2021-12-19 06:10:10|327.41|323.31|327.38|323.28|327.43|323.33|327.38|323.28|4
1639894220000|2021-12-19 06:10:20|327.39|323.29|327.38|323.28|327.39|323.29|327.38|323.28|2
1639894230000|2021-12-19 06:10:30|327.48|323.38|327.48|323.38|327.51|323.41|327.44|323.34|9
1639894240000|2021-12-19 06:10:40|327.5|323.4|327.49|323.39|327.55|323.45|327.49|323.39|7
1639894250000|2021-12-19 06:10:50|327.5|323.4|327.49|323.39|327.53|323.43|327.46|323.36|9
1639894260000|2021-12-19 06:11:00|327.48|323.38|327.49|323.39|327.51|323.41|327.42|323.32|9
1639894270000|2021-12-19 06:11:10|327.43|323.33|327.48|323.38|327.49|323.39|327.43|323.33|3
1639894280000|2021-12-19 06:11:20|327.47|323.37|327.49|323.39|327.51|323.41|327.46|323.36|5
1639894290000|2021-12-19 06:11:30|327.48|323.38|327.48|323.38|327.48|323.38|327.48|323.38|1
1639894300000|2021-12-19 06:11:40|327.49|323.39|327.53|323.43|327.53|323.43|327.49|323.39|5
1639894310000|2021-12-19 06:11:50|327.49|323.39|327.49|323.39|327.49|323.39|327.49|323.39|1
1639894320000|2021-12-19 06:12:00|327.54|323.44|327.39|323.29|327.54|323.44|327.39|323.29|9
1639894330000|2021-12-19 06:12:10|327.29|323.19|327.28|323.18|327.29|323.19|327.25|323.15|7
1639894340000|2021-12-19 06:12:20|327.31|323.21|327.26|323.16|327.31|323.21|327.26|323.16|5
1639894350000|2021-12-19 06:12:30|327.17|323.07|327.21|323.11|327.28|323.18|327.17|323.07|8
1639894360000|2021-12-19 06:12:40|327.2|323.1|327.22|323.12|327.23|323.13|327.19|323.09|11
1639894370000|2021-12-19 06:12:50|327.21|323.11|327.37|323.27|327.37|323.27|327.19|323.09|15
1639894380000|2021-12-19 06:13:00|327.34|323.24|327.31|323.21|327.36|323.26|327.24|323.14|11
1639894390000|2021-12-19 06:13:10|327.29|323.19|327.18|323.08|327.3|323.2|327.18|323.08|12
1639894400000|2021-12-19 06:13:20|327.17|323.07|327.08|322.98|327.17|323.07|326.99|322.89|8
1639894410000|2021-12-19 06:13:30|327.09|322.99|327.17|323.07|327.17|323.07|327.09|322.99|9
1639894420000|2021-12-19 06:13:40|327.15|323.05|327.17|323.07|327.17|323.07|327.15|323.05|4
1639894430000|2021-12-19 06:13:50|327.14|323.04|327.2|323.1|327.25|323.15|327.14|323.04|14
1639894440000|2021-12-19 06:14:00|327.24|323.14|327.25|323.15|327.29|323.19|327.24|323.14|10
1639894450000|2021-12-19 06:14:10|327.27|323.17|327.27|323.17|327.31|323.21|327.27|323.17|7
1639894460000|2021-12-19 06:14:20|327.28|323.18|327.38|323.28|327.41|323.31|327.28|323.18|10
1639894470000|2021-12-19 06:14:30|327.37|323.27|327.44|323.34|327.46|323.36|327.37|323.27|10
1639894480000|2021-12-19 06:14:40|327.43|323.33|327.41|323.31|327.44|323.34|327.41|323.31|5
1639894490000|2021-12-19 06:14:50|327.43|323.33|327.45|323.35|327.45|323.35|327.43|323.33|4
1639894500000|2021-12-19 06:15:00|327.44|323.34|327.4|323.3|327.47|323.37|327.4|323.3|11
1639894510000|2021-12-19 06:15:10|327.45|323.35|327.46|323.36|327.46|323.36|327.44|323.34|4
1639894520000|2021-12-19 06:15:20|327.45|323.35|327.63|323.53|327.63|323.53|327.45|323.35|11
1639894530000|2021-12-19 06:15:30|327.64|323.54|327.63|323.53|327.64|323.54|327.63|323.53|2
1639894540000|2021-12-19 06:15:40|327.64|323.54|327.64|323.54|327.64|323.54|327.63|323.53|3
1639894550000|2021-12-19 06:15:50|327.63|323.53|327.55|323.45|327.67|323.57|327.53|323.43|12
1639894560000|2021-12-19 06:16:00|327.56|323.46|327.57|323.47|327.62|323.52|327.45|323.35|15
1639894570000|2021-12-19 06:16:10|327.53|323.43|327.54|323.44|327.54|323.44|327.53|323.43|6
1639894580000|2021-12-19 06:16:20|327.53|323.43|327.54|323.44|327.57|323.47|327.53|323.43|5
1639894590000|2021-12-19 06:16:30|327.56|323.46|327.47|323.37|327.57|323.47|327.45|323.35|15
1639894600000|2021-12-19 06:16:40|327.45|323.35|327.46|323.36|327.51|323.41|327.45|323.35|9
1639894610000|2021-12-19 06:16:50|327.45|323.35|327.46|323.36|327.47|323.37|327.38|323.28|4
1639894620000|2021-12-19 06:17:00|327.47|323.37|327.54|323.44|327.55|323.45|327.47|323.37|4
1639894630000|2021-12-19 06:17:10|327.55|323.45|327.56|323.46|327.58|323.48|327.55|323.45|7
1639894640000|2021-12-19 06:17:20|327.57|323.47|327.64|323.54|327.64|323.54|327.56|323.46|9
1639894650000|2021-12-19 06:17:30|327.63|323.53|327.73|323.63|327.74|323.64|327.58|323.48|24
1639894660000|2021-12-19 06:17:40|327.74|323.64|327.71|323.61|327.8|323.7|327.65|323.55|14
1639894670000|2021-12-19 06:17:50|327.72|323.62|327.81|323.71|327.81|323.71|327.68|323.58|10
1639894680000|2021-12-19 06:18:00|327.8|323.7|327.81|323.71|327.81|323.71|327.75|323.65|7
1639894690000|2021-12-19 06:18:10|327.79|323.69|327.75|323.65|327.8|323.7|327.75|323.65|14
1639894700000|2021-12-19 06:18:20|327.76|323.66|327.72|323.62|327.8|323.7|327.71|323.61|9
1639894710000|2021-12-19 06:18:30|327.73|323.63|327.73|323.63|327.74|323.64|327.72|323.62|5
1639894720000|2021-12-19 06:18:40|327.72|323.62|327.8|323.7|327.81|323.71|327.72|323.62|14
1639894730000|2021-12-19 06:18:50|327.81|323.71|327.73|323.63|327.84|323.74|327.7|323.6|13
1639894740000|2021-12-19 06:19:00|327.74|323.64|327.72|323.62|327.74|323.64|327.72|323.62|2
1639894750000|2021-12-19 06:19:10|327.71|323.61|327.76|323.66|327.78|323.68|327.71|323.61|8
1639894760000|2021-12-19 06:19:20|327.74|323.64|327.73|323.63|327.79|323.69|327.7|323.6|11
1639894770000|2021-12-19 06:19:30|327.74|323.64|327.79|323.69|327.79|323.69|327.73|323.63|6
1639894780000|2021-12-19 06:19:40|327.73|323.63|327.74|323.64|327.8|323.7|327.73|323.63|7
1639894800000|2021-12-19 06:20:00|327.78|323.68|327.71|323.61|327.78|323.68|327.71|323.61|8
1639894810000|2021-12-19 06:20:10|327.72|323.62|327.7|323.6|327.72|323.62|327.69|323.59|6
1639894820000|2021-12-19 06:20:20|327.69|323.59|327.71|323.61|327.72|323.62|327.69|323.59|6
1639894830000|2021-12-19 06:20:30|327.72|323.62|327.74|323.64|327.75|323.65|327.71|323.61|6
1639894840000|2021-12-19 06:20:40|327.75|323.65|327.74|323.64|327.75|323.65|327.7|323.6|4
1639894850000|2021-12-19 06:20:50|327.75|323.65|327.66|323.56|327.75|323.65|327.66|323.56|10
1639894860000|2021-12-19 06:21:00|327.67|323.57|327.69|323.59|327.72|323.62|327.61|323.51|14
1639894870000|2021-12-19 06:21:10|327.65|323.55|327.65|323.55|327.68|323.58|327.64|323.54|6
1639894880000|2021-12-19 06:21:20|327.7|323.6|327.66|323.56|327.7|323.6|327.61|323.51|5
1639894890000|2021-12-19 06:21:30|327.65|323.55|327.65|323.55|327.65|323.55|327.65|323.55|1
1639894900000|2021-12-19 06:21:40|327.64|323.54|327.53|323.43|327.73|323.63|327.53|323.43|14
1639894910000|2021-12-19 06:21:50|327.54|323.44|327.48|323.38|327.54|323.44|327.46|323.36|12
1639894920000|2021-12-19 06:22:00|327.46|323.36|327.43|323.33|327.47|323.37|327.43|323.33|3
1639894930000|2021-12-19 06:22:10|327.46|323.36|327.43|323.33|327.46|323.36|327.43|323.33|4
1639894940000|2021-12-19 06:22:20|327.46|323.36|327.45|323.35|327.47|323.37|327.43|323.33|15
1639894950000|2021-12-19 06:22:30|327.26|323.16|327.01|322.91|327.36|323.26|327.01|322.91|15
1639894960000|2021-12-19 06:22:40|326.85|322.75|326.81|322.71|326.86|322.76|326.75|322.65|18
1639894970000|2021-12-19 06:22:50|326.8|322.7|326.65|322.55|326.8|322.7|326.64|322.54|12
1639894980000|2021-12-19 06:23:00|326.68|322.58|326.67|322.57|326.74|322.64|326.67|322.57|13
1639894990000|2021-12-19 06:23:10|326.69|322.59|326.68|322.58|326.69|322.59|326.66|322.56|10
1639895000000|2021-12-19 06:23:20|326.72|322.62|326.74|322.64|326.74|322.64|326.7|322.6|8
1639895010000|2021-12-19 06:23:30|326.79|322.69|327.12|323.02|327.17|323.07|326.77|322.67|17
1639895020000|2021-12-19 06:23:40|327.16|323.06|327.02|322.92|327.16|323.06|327.01|322.91|8
1639895030000|2021-12-19 06:23:50|327.03|322.93|327.3|323.2|327.3|323.2|327.03|322.93|17
1639895040000|2021-12-19 06:24:00|327.31|323.21|327.34|323.24|327.38|323.28|327.3|323.2|11
1639895050000|2021-12-19 06:24:10|327.37|323.27|327.59|323.49|327.64|323.54|327.36|323.26|19
1639895060000|2021-12-19 06:24:20|327.58|323.48|327.55|323.45|327.62|323.52|327.52|323.42|9
1639895070000|2021-12-19 06:24:30|327.54|323.44|327.61|323.51|327.64|323.54|327.54|323.44|8
1639895080000|2021-12-19 06:24:40|327.6|323.5|327.61|323.51|327.62|323.52|327.6|323.5|5
1639895090000|2021-12-19 06:24:50|327.6|323.5|327.6|323.5|327.64|323.54|327.6|323.5|4
1639895100000|2021-12-19 06:25:00|327.62|323.52|327.59|323.49|327.62|323.52|327.59|323.49|3
1639895110000|2021-12-19 06:25:10|327.55|323.45|327.31|323.21|327.55|323.45|327.31|323.21|12
1639895120000|2021-12-19 06:25:20|327.34|323.24|327.36|323.26|327.39|323.29|327.22|323.12|21
1639895130000|2021-12-19 06:25:30|327.37|323.27|327.44|323.34|327.47|323.37|327.37|323.27|5
1639895140000|2021-12-19 06:25:40|327.47|323.37|327.49|323.39|327.49|323.39|327.45|323.35|4
1639895150000|2021-12-19 06:25:50|327.5|323.4|327.49|323.39|327.5|323.4|327.49|323.39|6
1639895160000|2021-12-19 06:26:00|327.51|323.41|327.35|323.25|327.51|323.41|327.32|323.22|6
1639895170000|2021-12-19 06:26:10|327.39|323.29|327.35|323.25|327.39|323.29|327.35|323.25|2
1639895180000|2021-12-19 06:26:20|327.36|323.26|327.29|323.19|327.38|323.28|327.29|323.19|5
1639895190000|2021-12-19 06:26:30|327.27|323.17|327.31|323.21|327.31|323.21|327.27|323.17|7
1639895200000|2021-12-19 06:26:40|327.27|323.17|327.37|323.27|327.38|323.28|327.26|323.16|18
1639895210000|2021-12-19 06:26:50|327.35|323.25|327.34|323.24|327.38|323.28|327.34|323.24|7
1639895220000|2021-12-19 06:27:00|327.33|323.23|327.37|323.27|327.37|323.27|327.33|323.23|3
1639895230000|2021-12-19 06:27:10|327.38|323.28|327.45|323.35|327.45|323.35|327.37|323.27|5
1639895240000|2021-12-19 06:27:20|327.38|323.28|327.46|323.36|327.5|323.4|327.38|323.28|9
1639895250000|2021-12-19 06:27:30|327.45|323.35|327.54|323.44|327.54|323.44|327.45|323.35|6
1639895260000|2021-12-19 06:27:40|327.53|323.43|327.51|323.41|327.55|323.45|327.5|323.4|10
1639895270000|2021-12-19 06:27:50|327.53|323.43|327.42|323.32|327.54|323.44|327.42|323.32|7
1639895280000|2021-12-19 06:28:00|327.45|323.35|327.38|323.28|327.45|323.35|327.38|323.28|3
1639895290000|2021-12-19 06:28:10|327.37|323.27|327.37|323.27|327.39|323.29|327.29|323.19|13
1639895300000|2021-12-19 06:28:20|327.36|323.26|327.34|323.24|327.39|323.29|327.34|323.24|6
1639895320000|2021-12-19 06:28:40|327.35|323.25|327.26|323.16|327.35|323.25|327.18|323.08|12
1639895330000|2021-12-19 06:28:50|327.25|323.15|327.28|323.18|327.28|323.18|327.16|323.06|5
1639895340000|2021-12-19 06:29:00|327.26|323.16|327.28|323.18|327.29|323.19|327.25|323.15|7
1639895350000|2021-12-19 06:29:10|327.26|323.16|327.2|323.1|327.29|323.19|327.2|323.1|8
1639895360000|2021-12-19 06:29:20|327.21|323.11|327.17|323.07|327.21|323.11|327.17|323.07|6
1639895380000|2021-12-19 06:29:40|327.18|323.08|327.19|323.09|327.21|323.11|327.18|323.08|4
1639895390000|2021-12-19 06:29:50|327.2|323.1|327.21|323.11|327.21|323.11|327.2|323.1|2
1639895400000|2021-12-19 06:30:00|327.2|323.1|327.2|323.1|327.21|323.11|327.2|323.1|3
1639895410000|2021-12-19 06:30:10|327.21|323.11|327.28|323.18|327.36|323.26|327.21|323.11|15
1639895420000|2021-12-19 06:30:20|327.31|323.21|327.1|323|327.31|323.21|327.1|323|6
1639895430000|2021-12-19 06:30:30|327.11|323.01|327.31|323.21|327.31|323.21|327.11|323.01|9
1639895440000|2021-12-19 06:30:40|327.3|323.2|327.29|323.19|327.3|323.2|327.26|323.16|5
1639895450000|2021-12-19 06:30:50|327.17|323.07|327.3|323.2|327.31|323.21|327.17|323.07|5
1639895460000|2021-12-19 06:31:00|327.31|323.21|327.29|323.19|327.31|323.21|327.28|323.18|4
1639895480000|2021-12-19 06:31:20|327.32|323.22|327.29|323.19|327.45|323.35|327.29|323.19|13
1639895490000|2021-12-19 06:31:30|327.21|323.11|327.33|323.23|327.36|323.26|327.21|323.11|10
1639895500000|2021-12-19 06:31:40|327.34|323.24|327.17|323.07|327.34|323.24|327.17|323.07|14
1639895510000|2021-12-19 06:31:50|327.14|323.04|327.17|323.07|327.17|323.07|327.12|323.02|5
1639895520000|2021-12-19 06:32:00|327.15|323.05|327.17|323.07|327.17|323.07|327.15|323.05|3
1639895530000|2021-12-19 06:32:10|327.16|323.06|327.17|323.07|327.17|323.07|327.16|323.06|2
1639895540000|2021-12-19 06:32:20|327.18|323.08|327.17|323.07|327.18|323.08|327.14|323.04|4
1639895550000|2021-12-19 06:32:30|327.15|323.05|327.2|323.1|327.27|323.17|327.14|323.04|9
1639895560000|2021-12-19 06:32:40|327.21|323.11|327.2|323.1|327.27|323.17|327.2|323.1|14
1639895570000|2021-12-19 06:32:50|327.23|323.13|327.27|323.17|327.32|323.22|327.23|323.13|10
1639895580000|2021-12-19 06:33:00|327.35|323.25|327.22|323.12|327.35|323.25|327.22|323.12|7
1639895590000|2021-12-19 06:33:10|327.21|323.11|327.21|323.11|327.21|323.11|327.21|323.11|1
1639895600000|2021-12-19 06:33:20|327.19|323.09|327.26|323.16|327.27|323.17|327.18|323.08|12
1639895610000|2021-12-19 06:33:30|327.21|323.11|327.3|323.2|327.32|323.22|327.21|323.11|13
1639895620000|2021-12-19 06:33:40|327.33|323.23|327.32|323.22|327.33|323.23|327.29|323.19|6
1639895630000|2021-12-19 06:33:50|327.31|323.21|327.28|323.18|327.35|323.25|327.28|323.18|12
1639895640000|2021-12-19 06:34:00|327.27|323.17|327.34|323.24|327.34|323.24|327.27|323.17|7
1639895650000|2021-12-19 06:34:10|327.33|323.23|327.29|323.19|327.33|323.23|327.27|323.17|9
1639895660000|2021-12-19 06:34:20|327.34|323.24|327.41|323.31|327.41|323.31|327.33|323.23|6
1639895670000|2021-12-19 06:34:30|327.36|323.26|327.41|323.31|327.42|323.32|327.34|323.24|10
1639895680000|2021-12-19 06:34:40|327.37|323.27|327.31|323.21|327.37|323.27|327.29|323.19|8
1639895690000|2021-12-19 06:34:50|327.32|323.22|327.12|323.02|327.32|323.22|327.12|323.02|13
1639895700000|2021-12-19 06:35:00|327.11|323.01|326.96|322.86|327.23|323.13|326.96|322.86|9
1639895710000|2021-12-19 06:35:10|326.95|322.85|326.92|322.82|326.95|322.85|326.92|322.82|10
1639895720000|2021-12-19 06:35:20|326.91|322.81|326.91|322.81|326.95|322.85|326.91|322.81|4
1639895730000|2021-12-19 06:35:30|326.92|322.82|327|322.9|327|322.9|326.92|322.82|6
1639895740000|2021-12-19 06:35:40|326.99|322.89|327|322.9|327.01|322.91|326.99|322.89|4
1639895750000|2021-12-19 06:35:50|326.99|322.89|327|322.9|327|322.9|326.98|322.88|6
1639895760000|2021-12-19 06:36:00|326.98|322.88|327|322.9|327|322.9|326.97|322.87|5
1639895770000|2021-12-19 06:36:10|327.01|322.91|327.17|323.07|327.2|323.1|327|322.9|12
1639895780000|2021-12-19 06:36:20|327.23|323.13|327.23|323.13|327.23|323.13|327.23|323.13|1
1639895790000|2021-12-19 06:36:30|327.18|323.08|327.25|323.15|327.25|323.15|327.18|323.08|4
1639895800000|2021-12-19 06:36:40|327.22|323.12|327.25|323.15|327.25|323.15|327.22|323.12|2
1639895820000|2021-12-19 06:37:00|327.44|323.34|329.16|325.06|329.16|325.06|327.44|323.34|18
1639895830000|2021-12-19 06:37:10|329.2|325.1|329.06|324.96|330.09|325.99|329.06|324.96|34
1639895840000|2021-12-19 06:37:20|328.82|324.72|328.21|324.11|328.82|324.72|328.2|324.1|30
1639895850000|2021-12-19 06:37:30|328.27|324.17|328.39|324.29|328.47|324.37|328.27|324.17|18
1639895860000|2021-12-19 06:37:40|328.4|324.3|328.54|324.44|328.56|324.46|328.36|324.26|16
1639895870000|2021-12-19 06:37:50|328.52|324.42|328.59|324.49|328.73|324.63|328.46|324.36|12
1639895880000|2021-12-19 06:38:00|328.61|324.51|328.55|324.45|328.84|324.74|328.53|324.43|25
1639895890000|2021-12-19 06:38:10|328.5|324.4|328.74|324.64|328.74|324.64|328.46|324.36|18
1639895900000|2021-12-19 06:38:20|328.73|324.63|329.05|324.95|329.26|325.16|328.73|324.63|25
1639895910000|2021-12-19 06:38:30|329.06|324.96|329.07|324.97|329.1|325|328.92|324.82|22
1639895920000|2021-12-19 06:38:40|329.08|324.98|328.8|324.7|329.08|324.98|328.8|324.7|15
1639895930000|2021-12-19 06:38:50|328.79|324.69|328.61|324.51|328.79|324.69|328.53|324.43|19
1639895940000|2021-12-19 06:39:00|328.62|324.52|328.72|324.62|328.74|324.64|328.6|324.5|20
1639895950000|2021-12-19 06:39:10|328.74|324.64|328.57|324.47|328.74|324.64|328.57|324.47|18
1639895960000|2021-12-19 06:39:20|328.51|324.41|328.59|324.49|328.59|324.49|328.49|324.39|9
1639895970000|2021-12-19 06:39:30|328.58|324.48|328.49|324.39|328.59|324.49|328.47|324.37|9
1639895980000|2021-12-19 06:39:40|328.5|324.4|328.49|324.39|328.5|324.4|328.47|324.37|6
1639895990000|2021-12-19 06:39:50|328.48|324.38|328.89|324.79|328.89|324.79|328.46|324.36|17
1639896000000|2021-12-19 06:40:00|328.87|324.77|328.81|324.71|328.92|324.82|328.8|324.7|23
1639896010000|2021-12-19 06:40:10|328.78|324.68|328.75|324.65|328.78|324.68|328.74|324.64|12
1639896020000|2021-12-19 06:40:20|328.76|324.66|328.84|324.74|328.85|324.75|328.75|324.65|11
1639896030000|2021-12-19 06:40:30|328.75|324.65|328.82|324.72|328.88|324.78|328.75|324.65|6
1639896040000|2021-12-19 06:40:40|328.81|324.71|328.73|324.63|328.84|324.74|328.73|324.63|10
1639896050000|2021-12-19 06:40:50|328.72|324.62|328.5|324.4|328.72|324.62|328.49|324.39|22
1639896060000|2021-12-19 06:41:00|328.47|324.37|328.51|324.41|328.54|324.44|328.47|324.37|7
1639896070000|2021-12-19 06:41:10|328.52|324.42|328.5|324.4|328.53|324.43|328.5|324.4|3
1639896080000|2021-12-19 06:41:20|328.56|324.46|328.61|324.51|328.61|324.51|328.47|324.37|8
1639896090000|2021-12-19 06:41:30|328.56|324.46|328.58|324.48|328.62|324.52|328.54|324.44|9
1639896100000|2021-12-19 06:41:40|328.57|324.47|328.66|324.56|328.66|324.56|328.5|324.4|15
1639896110000|2021-12-19 06:41:50|328.58|324.48|328.73|324.63|328.74|324.64|328.58|324.48|11
1639896120000|2021-12-19 06:42:00|328.74|324.64|328.74|324.64|328.82|324.72|328.73|324.63|6
1639896130000|2021-12-19 06:42:10|328.78|324.68|329.48|325.38|329.48|325.38|328.71|324.61|24
1639896140000|2021-12-19 06:42:20|329.46|325.36|329.51|325.41|329.59|325.49|329.46|325.36|11
1639896150000|2021-12-19 06:42:30|329.53|325.43|329.93|325.83|329.95|325.85|329.53|325.43|15
1639896160000|2021-12-19 06:42:40|329.92|325.82|330.24|326.14|330.35|326.25|329.91|325.81|8
1639896170000|2021-12-19 06:42:50|330.34|326.24|330.42|326.32|330.47|326.37|330.32|326.22|11
1639896180000|2021-12-19 06:43:00|330.49|326.39|330.43|326.33|330.5|326.4|330.4|326.3|6
1639896190000|2021-12-19 06:43:10|330.44|326.34|330.46|326.36|330.53|326.43|330.44|326.34|9
1639896200000|2021-12-19 06:43:20|330.48|326.38|330.47|326.37|330.48|326.38|330.46|326.36|4
1639896210000|2021-12-19 06:43:30|330.48|326.38|330.46|326.36|330.48|326.38|330.46|326.36|9
1639896220000|2021-12-19 06:43:40|330.45|326.35|330.46|326.36|330.5|326.4|330.45|326.35|13
1639896230000|2021-12-19 06:43:50|330.47|326.37|330.48|326.38|330.52|326.42|330.46|326.36|5
1639896240000|2021-12-19 06:44:00|330.46|326.36|330.5|326.4|330.52|326.42|330.45|326.35|10
1639896250000|2021-12-19 06:44:10|330.44|326.34|330.3|326.2|330.44|326.34|330.24|326.14|15
1639896260000|2021-12-19 06:44:20|330.29|326.19|329.93|325.83|330.29|326.19|329.93|325.83|20
1639896270000|2021-12-19 06:44:30|329.88|325.78|329.76|325.66|329.88|325.78|329.72|325.62|15
1639896280000|2021-12-19 06:44:40|329.73|325.63|329.84|325.74|329.84|325.74|329.72|325.62|10
1639896290000|2021-12-19 06:44:50|329.83|325.73|329.75|325.65|329.86|325.76|329.75|325.65|10
1639896300000|2021-12-19 06:45:00|329.76|325.66|329.78|325.68|329.8|325.7|329.73|325.63|9
1639896310000|2021-12-19 06:45:10|329.82|325.72|329.87|325.77|329.88|325.78|329.81|325.71|7
1639896320000|2021-12-19 06:45:20|329.88|325.78|329.87|325.77|329.88|325.78|329.87|325.77|2
1639896330000|2021-12-19 06:45:30|329.86|325.76|329.87|325.77|329.87|325.77|329.86|325.76|2
1639896340000|2021-12-19 06:45:40|329.85|325.75|329.87|325.77|329.87|325.77|329.85|325.75|2
1639896350000|2021-12-19 06:45:50|329.86|325.76|329.75|325.65|329.86|325.76|329.73|325.63|12
1639896360000|2021-12-19 06:46:00|329.74|325.64|329.8|325.7|329.8|325.7|329.72|325.62|9
1639896370000|2021-12-19 06:46:10|329.78|325.68|329.78|325.68|329.78|325.68|329.78|325.68|1
1639896380000|2021-12-19 06:46:20|329.79|325.69|329.58|325.48|329.79|325.69|329.58|325.48|20
1639896390000|2021-12-19 06:46:30|329.57|325.47|329.43|325.33|329.57|325.47|329.42|325.32|13
1639896400000|2021-12-19 06:46:40|329.41|325.31|329.35|325.25|329.44|325.34|329.35|325.25|12
1639896410000|2021-12-19 06:46:50|329.36|325.26|329.28|325.18|329.36|325.26|329.28|325.18|7
1639896420000|2021-12-19 06:47:00|329.3|325.2|329.31|325.21|329.34|325.24|329.27|325.17|19
1639896430000|2021-12-19 06:47:10|329.3|325.2|329.34|325.24|329.34|325.24|329.29|325.19|11
1639896440000|2021-12-19 06:47:20|329.35|325.25|329.28|325.18|329.4|325.3|329.22|325.12|10
1639896450000|2021-12-19 06:47:30|329.3|325.2|329.33|325.23|329.44|325.34|329.29|325.19|20
1639896460000|2021-12-19 06:47:40|329.36|325.26|329.33|325.23|329.36|325.26|329.23|325.13|10
1639896470000|2021-12-19 06:47:50|329.35|325.25|329.33|325.23|329.35|325.25|329.33|325.23|2
1639896480000|2021-12-19 06:48:00|329.35|325.25|329.29|325.19|329.35|325.25|329.19|325.09|4
1639896490000|2021-12-19 06:48:10|329.33|325.23|329.29|325.19|329.33|325.23|329.29|325.19|2
1639896500000|2021-12-19 06:48:20|329.33|325.23|329.22|325.12|329.35|325.25|329.21|325.11|9
1639896510000|2021-12-19 06:48:30|329.21|325.11|329.22|325.12|329.22|325.12|329.2|325.1|4
1639896520000|2021-12-19 06:48:40|329.21|325.11|329.2|325.1|329.21|325.11|329.2|325.1|4
1639896530000|2021-12-19 06:48:50|329.21|325.11|329.2|325.1|329.21|325.11|329.18|325.08|9
1639896540000|2021-12-19 06:49:00|329.21|325.11|329.2|325.1|329.21|325.11|329.2|325.1|2
1639896550000|2021-12-19 06:49:10|329.18|325.08|329.2|325.1|329.2|325.1|329.18|325.08|2
1639896560000|2021-12-19 06:49:20|329.21|325.11|329.2|325.1|329.21|325.11|329.2|325.1|2
1639896570000|2021-12-19 06:49:30|329.26|325.16|329.32|325.22|329.4|325.3|329.26|325.16|17
1639896580000|2021-12-19 06:49:40|329.31|325.21|329.35|325.25|329.37|325.27|329.3|325.2|12
1639896590000|2021-12-19 06:49:50|329.38|325.28|329.39|325.29|329.4|325.3|329.33|325.23|10
1639896600000|2021-12-19 06:50:00|329.4|325.3|329.39|325.29|329.43|325.33|329.33|325.23|6
1639896610000|2021-12-19 06:50:10|329.42|325.32|329.43|325.33|329.43|325.33|329.42|325.32|2
1639896620000|2021-12-19 06:50:20|329.38|325.28|329.56|325.46|329.62|325.52|329.38|325.28|12
1639896630000|2021-12-19 06:50:30|329.58|325.48|329.45|325.35|329.6|325.5|329.45|325.35|13
1639896640000|2021-12-19 06:50:40|329.47|325.37|329.46|325.36|329.49|325.39|329.39|325.29|8
1639896650000|2021-12-19 06:50:50|329.44|325.34|329.54|325.44|329.54|325.44|329.43|325.33|7
1639896660000|2021-12-19 06:51:00|329.45|325.35|329.57|325.47|329.57|325.47|329.45|325.35|5
1639896670000|2021-12-19 06:51:10|329.62|325.52|329.44|325.34|329.62|325.52|329.44|325.34|8
1639896680000|2021-12-19 06:51:20|329.5|325.4|329.51|325.41|329.51|325.41|329.5|325.4|2
1639896690000|2021-12-19 06:51:30|329.48|325.38|329.48|325.38|329.5|325.4|329.42|325.32|11
1639896700000|2021-12-19 06:51:40|329.49|325.39|329.46|325.36|329.55|325.45|329.46|325.36|15
1639896710000|2021-12-19 06:51:50|329.47|325.37|329.47|325.37|329.47|325.37|329.34|325.24|7
1639896720000|2021-12-19 06:52:00|329.46|325.36|329.49|325.39|329.5|325.4|329.45|325.35|7
1639896730000|2021-12-19 06:52:10|329.5|325.4|329.42|325.32|329.5|325.4|329.41|325.31|4
1639896740000|2021-12-19 06:52:20|329.43|325.33|329.46|325.36|329.46|325.36|329.42|325.32|3
1639896750000|2021-12-19 06:52:30|329.6|325.5|329.5|325.4|329.6|325.5|329.47|325.37|14
1639896760000|2021-12-19 06:52:40|329.47|325.37|329.44|325.34|329.52|325.42|329.44|325.34|9
1639896770000|2021-12-19 06:52:50|329.4|325.3|329.4|325.3|329.45|325.35|329.39|325.29|5
1639896780000|2021-12-19 06:53:00|329.47|325.37|329.4|325.3|329.47|325.37|329.4|325.3|9
1639896800000|2021-12-19 06:53:20|329.41|325.31|329.4|325.3|329.41|325.31|329.4|325.3|2
1639896810000|2021-12-19 06:53:30|329.42|325.32|329.48|325.38|329.48|325.38|329.42|325.32|3
1639896820000|2021-12-19 06:53:40|329.52|325.42|329.52|325.42|329.52|325.42|329.48|325.38|7
1639896830000|2021-12-19 06:53:50|329.56|325.46|329.58|325.48|329.58|325.48|329.55|325.45|6
1639896840000|2021-12-19 06:54:00|329.57|325.47|329.53|325.43|329.67|325.57|329.5|325.4|6
1639896850000|2021-12-19 06:54:10|329.55|325.45|329.56|325.46|329.67|325.57|329.55|325.45|5
1639896860000|2021-12-19 06:54:20|329.55|325.45|329.44|325.34|329.61|325.51|329.44|325.34|8
1639896870000|2021-12-19 06:54:30|329.4|325.3|329.4|325.3|329.4|325.3|329.4|325.3|1
1639896880000|2021-12-19 06:54:40|329.44|325.34|329.47|325.37|329.52|325.42|329.44|325.34|13
1639896890000|2021-12-19 06:54:50|329.46|325.36|329.41|325.31|329.46|325.36|329.41|325.31|2
1639896900000|2021-12-19 06:55:00|329.4|325.3|329.43|325.33|329.48|325.38|329.4|325.3|7
1639896910000|2021-12-19 06:55:10|329.45|325.35|329.39|325.29|329.45|325.35|329.35|325.25|9
1639896920000|2021-12-19 06:55:20|329.37|325.27|329.41|325.31|329.47|325.37|329.36|325.26|9
1639896930000|2021-12-19 06:55:30|329.4|325.3|329.46|325.36|329.49|325.39|329.4|325.3|6
1639896940000|2021-12-19 06:55:40|329.47|325.37|329.47|325.37|329.47|325.37|329.47|325.37|1
1639896960000|2021-12-19 06:56:00|329.45|325.35|329.47|325.37|329.47|325.37|329.45|325.35|2
1639896970000|2021-12-19 06:56:10|329.46|325.36|329.47|325.37|329.47|325.37|329.46|325.36|2
1639896980000|2021-12-19 06:56:20|329.45|325.35|329.38|325.28|329.46|325.36|329.38|325.28|8
1639896990000|2021-12-19 06:56:30|329.37|325.27|329.37|325.27|329.37|325.27|329.37|325.27|1
1639897010000|2021-12-19 06:56:50|329.35|325.25|329.37|325.27|329.37|325.27|329.35|325.25|3
1639897020000|2021-12-19 06:57:00|329.35|325.25|329.08|324.98|329.39|325.29|329.06|324.96|20
1639897030000|2021-12-19 06:57:10|328.89|324.79|328.67|324.57|328.89|324.79|328.67|324.57|18
1639897040000|2021-12-19 06:57:20|328.68|324.58|328.58|324.48|328.76|324.66|328.58|324.48|13
1639897050000|2021-12-19 06:57:30|328.57|324.47|328.47|324.37|328.61|324.51|328.45|324.35|24
1639897060000|2021-12-19 06:57:40|328.49|324.39|328.43|324.33|328.49|324.39|328.39|324.29|6
1639897070000|2021-12-19 06:57:50|328.47|324.37|328.62|324.52|328.66|324.56|328.47|324.37|19
1639897080000|2021-12-19 06:58:00|328.59|324.49|328.58|324.48|328.62|324.52|328.57|324.47|12
1639897090000|2021-12-19 06:58:10|328.61|324.51|328.61|324.51|328.61|324.51|328.61|324.51|1
1639897100000|2021-12-19 06:58:20|328.59|324.49|328.66|324.56|328.67|324.57|328.59|324.49|10
1639897110000|2021-12-19 06:58:30|328.65|324.55|328.57|324.47|328.69|324.59|328.55|324.45|11
1639897120000|2021-12-19 06:58:40|328.54|324.44|328.6|324.5|328.68|324.58|328.54|324.44|18
1639897130000|2021-12-19 06:58:50|328.59|324.49|328.52|324.42|328.67|324.57|328.51|324.41|10
1639897140000|2021-12-19 06:59:00|328.53|324.43|328.62|324.52|328.62|324.52|328.5|324.4|12
1639897150000|2021-12-19 06:59:10|328.59|324.49|328.73|324.63|328.75|324.65|328.59|324.49|10
1639897160000|2021-12-19 06:59:20|328.8|324.7|328.74|324.64|328.81|324.71|328.73|324.63|10
1639897170000|2021-12-19 06:59:30|328.73|324.63|328.75|324.65|328.8|324.7|328.73|324.63|6
1639897180000|2021-12-19 06:59:40|328.76|324.66|328.66|324.56|328.76|324.66|328.57|324.47|19
1639897190000|2021-12-19 06:59:50|328.64|324.54|328.66|324.56|328.66|324.56|328.64|324.54|2
1639897200000|2021-12-19 07:00:00|328.65|324.55|328.54|324.44|328.76|324.66|328.54|324.44|23
1639897210000|2021-12-19 07:00:10|328.56|324.46|328.57|324.47|328.65|324.55|328.53|324.43|13
1639897220000|2021-12-19 07:00:20|328.6|324.5|328.68|324.58|328.69|324.59|328.6|324.5|10
1639897230000|2021-12-19 07:00:30|328.69|324.59|328.66|324.56|328.81|324.71|328.65|324.55|13
1639897240000|2021-12-19 07:00:40|328.73|324.63|328.73|324.63|328.78|324.68|328.67|324.57|16
1639897250000|2021-12-19 07:00:50|328.72|324.62|328.68|324.58|328.74|324.64|328.63|324.53|14
1639897260000|2021-12-19 07:01:00|328.66|324.56|328.75|324.65|328.81|324.71|328.59|324.49|15
1639897270000|2021-12-19 07:01:10|328.74|324.64|328.73|324.63|328.75|324.65|328.71|324.61|11
1639897280000|2021-12-19 07:01:20|328.77|324.67|328.67|324.57|328.82|324.72|328.67|324.57|10
1639897290000|2021-12-19 07:01:30|328.64|324.54|328.63|324.53|328.68|324.58|328.61|324.51|10
1639897300000|2021-12-19 07:01:40|328.64|324.54|328.59|324.49|328.67|324.57|328.46|324.36|25
1639897310000|2021-12-19 07:01:50|328.57|324.47|328.61|324.51|328.64|324.54|328.57|324.47|10
1639897320000|2021-12-19 07:02:00|328.63|324.53|328.66|324.56|328.75|324.65|328.62|324.52|17
1639897330000|2021-12-19 07:02:10|328.64|324.54|328.68|324.58|328.74|324.64|328.62|324.52|18
1639897340000|2021-12-19 07:02:20|328.7|324.6|328.68|324.58|328.73|324.63|328.63|324.53|14
1639897350000|2021-12-19 07:02:30|328.67|324.57|328.68|324.58|328.7|324.6|328.65|324.55|5
1639897360000|2021-12-19 07:02:40|328.67|324.57|328.67|324.57|328.69|324.59|328.67|324.57|10
1639897370000|2021-12-19 07:02:50|328.68|324.58|328.73|324.63|328.78|324.68|328.66|324.56|16
1639897380000|2021-12-19 07:03:00|328.74|324.64|328.56|324.46|328.75|324.65|328.52|324.42|23
1639897390000|2021-12-19 07:03:10|328.53|324.43|328.62|324.52|328.64|324.54|328.52|324.42|21
1639897400000|2021-12-19 07:03:20|328.59|324.49|328.61|324.51|328.62|324.52|328.59|324.49|8
1639897410000|2021-12-19 07:03:30|328.67|324.57|328.66|324.56|328.67|324.57|328.62|324.52|10
1639897420000|2021-12-19 07:03:40|328.63|324.53|328.83|324.73|328.83|324.73|328.63|324.53|19
1639897430000|2021-12-19 07:03:50|328.8|324.7|328.86|324.76|328.98|324.88|328.8|324.7|12
1639897440000|2021-12-19 07:04:00|328.97|324.87|329.18|325.08|329.24|325.14|328.97|324.87|21
1639897450000|2021-12-19 07:04:10|329.13|325.03|329.13|325.03|329.18|325.08|329.11|325.01|11
1639897460000|2021-12-19 07:04:20|329.14|325.04|329.26|325.16|329.26|325.16|329.12|325.02|15
1639897470000|2021-12-19 07:04:30|329.19|325.09|329.27|325.17|329.27|325.17|329.19|325.09|3
1639897480000|2021-12-19 07:04:40|329.26|325.16|329.24|325.14|329.27|325.17|329.24|325.14|3
1639897490000|2021-12-19 07:04:50|329.23|325.13|329.34|325.24|329.34|325.24|329.22|325.12|8
1639897500000|2021-12-19 07:05:00|329.33|325.23|329.31|325.21|329.34|325.24|329.27|325.17|8
1639897510000|2021-12-19 07:05:10|329.3|325.2|329.35|325.25|329.37|325.27|329.28|325.18|11
1639897520000|2021-12-19 07:05:20|329.38|325.28|329.44|325.34|329.46|325.36|329.32|325.22|15
1639897530000|2021-12-19 07:05:30|329.45|325.35|329.5|325.4|329.51|325.41|329.41|325.31|22
1639897540000|2021-12-19 07:05:40|329.49|325.39|329.5|325.4|329.57|325.47|329.44|325.34|17
1639897550000|2021-12-19 07:05:50|329.49|325.39|329.5|325.4|329.5|325.4|329.49|325.39|2
1639897560000|2021-12-19 07:06:00|329.51|325.41|329.51|325.41|329.55|325.45|329.44|325.34|10
1639897570000|2021-12-19 07:06:10|329.5|325.4|329.51|325.41|329.51|325.41|329.5|325.4|2
1639897590000|2021-12-19 07:06:30|329.52|325.42|329.53|325.43|329.57|325.47|329.48|325.38|7
1639897600000|2021-12-19 07:06:40|329.54|325.44|329.39|325.29|329.54|325.44|329.34|325.24|16
1639897610000|2021-12-19 07:06:50|329.38|325.28|329.47|325.37|329.48|325.38|329.38|325.28|11
1639897620000|2021-12-19 07:07:00|329.45|325.35|329.47|325.37|329.48|325.38|329.45|325.35|4
1639897630000|2021-12-19 07:07:10|329.49|325.39|329.47|325.37|329.49|325.39|329.41|325.31|6
1639897650000|2021-12-19 07:07:30|329.48|325.38|329.43|325.33|329.48|325.38|329.43|325.33|4
1639897660000|2021-12-19 07:07:40|329.47|325.37|329.43|325.33|329.48|325.38|329.41|325.31|5
1639897670000|2021-12-19 07:07:50|329.44|325.34|329.53|325.43|329.58|325.48|329.44|325.34|8
1639897680000|2021-12-19 07:08:00|329.52|325.42|329.55|325.45|329.61|325.51|329.48|325.38|12
1639897690000|2021-12-19 07:08:10|329.58|325.48|329.61|325.51|329.61|325.51|329.52|325.42|13
1639897700000|2021-12-19 07:08:20|329.56|325.46|329.51|325.41|329.58|325.48|329.5|325.4|10
1639897710000|2021-12-19 07:08:30|329.49|325.39|329.5|325.4|329.52|325.42|329.48|325.38|9
1639897720000|2021-12-19 07:08:40|329.51|325.41|329.54|325.44|329.54|325.44|329.46|325.36|5
1639897730000|2021-12-19 07:08:50|329.51|325.41|329.51|325.41|329.53|325.43|329.51|325.41|3
1639897750000|2021-12-19 07:09:10|329.53|325.43|329.57|325.47|329.61|325.51|329.51|325.41|10
1639897760000|2021-12-19 07:09:20|329.61|325.51|329.57|325.47|329.63|325.53|329.57|325.47|4
1639897770000|2021-12-19 07:09:30|329.6|325.5|329.57|325.47|329.6|325.5|329.57|325.47|4
1639897780000|2021-12-19 07:09:40|329.61|325.51|329.56|325.46|329.62|325.52|329.54|325.44|12
1639897790000|2021-12-19 07:09:50|329.57|325.47|329.57|325.47|329.57|325.47|329.57|325.47|1
1639897800000|2021-12-19 07:10:00|329.6|325.5|329.57|325.47|329.6|325.5|329.55|325.45|4
1639897810000|2021-12-19 07:10:10|329.6|325.5|329.55|325.45|329.61|325.51|329.55|325.45|8
1639897820000|2021-12-19 07:10:20|329.52|325.42|329.66|325.56|329.71|325.61|329.52|325.42|12
1639897830000|2021-12-19 07:10:30|329.59|325.49|329.56|325.46|329.74|325.64|329.54|325.44|13
1639897840000|2021-12-19 07:10:40|329.55|325.45|329.56|325.46|329.57|325.47|329.52|325.42|7
1639897850000|2021-12-19 07:10:50|329.54|325.44|329.59|325.49|329.63|325.53|329.54|325.44|11
1639897860000|2021-12-19 07:11:00|329.64|325.54|329.69|325.59|329.69|325.59|329.61|325.51|5
1639897870000|2021-12-19 07:11:10|329.7|325.6|329.73|325.63|329.73|325.63|329.64|325.54|16
1639897880000|2021-12-19 07:11:20|329.74|325.64|329.74|325.64|329.76|325.66|329.72|325.62|6
1639897890000|2021-12-19 07:11:30|329.75|325.65|329.75|325.65|329.76|325.66|329.74|325.64|4
1639897900000|2021-12-19 07:11:40|329.76|325.66|329.76|325.66|329.81|325.71|329.74|325.64|8
1639897910000|2021-12-19 07:11:50|329.77|325.67|329.84|325.74|329.85|325.75|329.76|325.66|10
1639897920000|2021-12-19 07:12:00|329.85|325.75|329.78|325.68|329.86|325.76|329.74|325.64|18
1639897930000|2021-12-19 07:12:10|329.73|325.63|329.75|325.65|329.83|325.73|329.73|325.63|12
1639897940000|2021-12-19 07:12:20|329.73|325.63|329.72|325.62|329.78|325.68|329.69|325.59|9
1639897950000|2021-12-19 07:12:30|329.7|325.6|329.7|325.6|329.74|325.64|329.65|325.55|8
1639897960000|2021-12-19 07:12:40|329.69|325.59|329.67|325.57|329.7|325.6|329.66|325.56|9
1639897970000|2021-12-19 07:12:50|329.66|325.56|329.72|325.62|329.76|325.66|329.66|325.56|12
1639897980000|2021-12-19 07:13:00|329.79|325.69|329.79|325.69|329.79|325.69|329.77|325.67|3
1639897990000|2021-12-19 07:13:10|329.81|325.71|329.8|325.7|329.81|325.71|329.79|325.69|4
1639898000000|2021-12-19 07:13:20|329.81|325.71|329.82|325.72|329.84|325.74|329.79|325.69|8
1639898010000|2021-12-19 07:13:30|329.83|325.73|329.74|325.64|329.84|325.74|329.74|325.64|7
1639898020000|2021-12-19 07:13:40|329.75|325.65|329.74|325.64|329.75|325.65|329.73|325.63|4
1639898030000|2021-12-19 07:13:50|329.71|325.61|329.83|325.73|329.83|325.73|329.71|325.61|5
1639898040000|2021-12-19 07:14:00|329.84|325.74|329.85|325.75|329.85|325.75|329.79|325.69|6
1639898050000|2021-12-19 07:14:10|329.84|325.74|329.83|325.73|329.84|325.74|329.83|325.73|2
1639898060000|2021-12-19 07:14:20|329.84|325.74|329.93|325.83|329.94|325.84|329.84|325.74|9
1639898070000|2021-12-19 07:14:30|329.85|325.75|329.93|325.83|329.97|325.87|329.8|325.7|7
1639898080000|2021-12-19 07:14:40|329.95|325.85|330.06|325.96|330.06|325.96|329.92|325.82|6
1639898090000|2021-12-19 07:14:50|330.05|325.95|329.81|325.71|330.05|325.95|329.81|325.71|10
1639898100000|2021-12-19 07:15:00|329.85|325.75|329.81|325.71|329.92|325.82|329.72|325.62|10
1639898110000|2021-12-19 07:15:10|329.83|325.73|329.61|325.51|329.83|325.73|329.6|325.5|11
1639898120000|2021-12-19 07:15:20|329.62|325.52|329.55|325.45|329.67|325.57|329.55|325.45|9
1639898130000|2021-12-19 07:15:30|329.57|325.47|329.57|325.47|329.66|325.56|329.53|325.43|10
1639898140000|2021-12-19 07:15:40|329.58|325.48|329.59|325.49|329.62|325.52|329.58|325.48|11
1639898150000|2021-12-19 07:15:50|329.6|325.5|329.64|325.54|329.69|325.59|329.59|325.49|12
1639898160000|2021-12-19 07:16:00|329.6|325.5|329.6|325.5|329.7|325.6|329.58|325.48|8
1639898170000|2021-12-19 07:16:10|329.59|325.49|329.58|325.48|329.6|325.5|329.58|325.48|11
1639898180000|2021-12-19 07:16:20|329.59|325.49|329.59|325.49|329.68|325.58|329.52|325.42|13
1639898190000|2021-12-19 07:16:30|329.64|325.54|329.71|325.61|329.82|325.72|329.62|325.52|13
1639898200000|2021-12-19 07:16:40|329.67|325.57|329.69|325.59|329.7|325.6|329.67|325.57|6
1639898210000|2021-12-19 07:16:50|329.7|325.6|329.72|325.62|329.81|325.71|329.66|325.56|11
1639898220000|2021-12-19 07:17:00|329.75|325.65|329.75|325.65|329.78|325.68|329.72|325.62|12
1639898230000|2021-12-19 07:17:10|329.76|325.66|329.73|325.63|329.86|325.76|329.72|325.62|14
1639898240000|2021-12-19 07:17:20|329.76|325.66|329.73|325.63|329.76|325.66|329.72|325.62|4
1639898250000|2021-12-19 07:17:30|329.72|325.62|329.75|325.65|329.75|325.65|329.69|325.59|6
1639898260000|2021-12-19 07:17:40|329.73|325.63|329.8|325.7|329.86|325.76|329.71|325.61|13
1639898270000|2021-12-19 07:17:50|329.81|325.71|329.39|325.29|329.86|325.76|329.37|325.27|26
1639898280000|2021-12-19 07:18:00|329.37|325.27|329.35|325.25|329.37|325.27|329.33|325.23|9
1639898290000|2021-12-19 07:18:10|329.34|325.24|329.29|325.19|329.34|325.24|329.28|325.18|9
1639898300000|2021-12-19 07:18:20|329.36|325.26|329.29|325.19|329.37|325.27|329.29|325.19|12
1639898310000|2021-12-19 07:18:30|329.3|325.2|329.31|325.21|329.31|325.21|329.3|325.2|2
1639898320000|2021-12-19 07:18:40|329.3|325.2|329.29|325.19|329.3|325.2|329.29|325.19|4
1639898330000|2021-12-19 07:18:50|329.41|325.31|329.47|325.37|329.55|325.45|329.39|325.29|26
1639898340000|2021-12-19 07:19:00|329.45|325.35|329.49|325.39|329.53|325.43|329.43|325.33|14
1639898350000|2021-12-19 07:19:10|329.39|325.29|329.48|325.38|329.62|325.52|329.39|325.29|14
1639898360000|2021-12-19 07:19:20|329.51|325.41|329.49|325.39|329.56|325.46|329.45|325.35|11
1639898370000|2021-12-19 07:19:30|329.44|325.34|329.49|325.39|329.49|325.39|329.44|325.34|10
1639898380000|2021-12-19 07:19:40|329.45|325.35|329.47|325.37|329.47|325.37|329.42|325.32|4
1639898390000|2021-12-19 07:19:50|329.48|325.38|329.45|325.35|329.48|325.38|329.43|325.33|4
1639898400000|2021-12-19 07:20:00|329.46|325.36|329.63|325.53|329.63|325.53|329.45|325.35|9
1639898410000|2021-12-19 07:20:10|329.62|325.52|329.64|325.54|329.67|325.57|329.6|325.5|17
1639898420000|2021-12-19 07:20:20|329.62|325.52|329.65|325.55|329.65|325.55|329.62|325.52|5
1639898430000|2021-12-19 07:20:30|329.64|325.54|329.64|325.54|329.65|325.55|329.63|325.53|5
1639898440000|2021-12-19 07:20:40|329.63|325.53|329.66|325.56|329.67|325.57|329.59|325.49|14
1639898450000|2021-12-19 07:20:50|329.67|325.57|329.74|325.64|329.85|325.75|329.67|325.57|19
1639898460000|2021-12-19 07:21:00|329.73|325.63|329.61|325.51|329.79|325.69|329.61|325.51|14
1639898470000|2021-12-19 07:21:10|329.63|325.53|329.62|325.52|329.63|325.53|329.62|325.52|2
1639898490000|2021-12-19 07:21:30|329.66|325.56|329.74|325.64|329.76|325.66|329.66|325.56|8
1639898500000|2021-12-19 07:21:40|329.73|325.63|329.77|325.67|329.78|325.68|329.68|325.58|15
1639898510000|2021-12-19 07:21:50|329.73|325.63|329.72|325.62|329.73|325.63|329.71|325.61|4
1639898520000|2021-12-19 07:22:00|329.73|325.63|329.68|325.58|329.74|325.64|329.68|325.58|12
1639898530000|2021-12-19 07:22:10|329.67|325.57|329.52|325.42|329.67|325.57|329.52|325.42|10
1639898540000|2021-12-19 07:22:20|329.54|325.44|329.52|325.42|329.55|325.45|329.52|325.42|4
1639898550000|2021-12-19 07:22:30|329.51|325.41|329.52|325.42|329.56|325.46|329.51|325.41|12
1639898560000|2021-12-19 07:22:40|329.54|325.44|329.55|325.45|329.63|325.53|329.52|325.42|7
1639898570000|2021-12-19 07:22:50|329.54|325.44|329.55|325.45|329.56|325.46|329.52|325.42|6
1639898580000|2021-12-19 07:23:00|329.52|325.42|329.44|325.34|329.56|325.46|329.44|325.34|15
1639898590000|2021-12-19 07:23:10|329.45|325.35|329.44|325.34|329.46|325.36|329.43|325.33|6
1639898600000|2021-12-19 07:23:20|329.45|325.35|329.46|325.36|329.46|325.36|329.45|325.35|2
1639898610000|2021-12-19 07:23:30|329.48|325.38|329.42|325.32|329.48|325.38|329.42|325.32|5
1639898620000|2021-12-19 07:23:40|329.46|325.36|329.46|325.36|329.52|325.42|329.42|325.32|7
1639898630000|2021-12-19 07:23:50|329.45|325.35|329.54|325.44|329.54|325.44|329.41|325.31|11
1639898640000|2021-12-19 07:24:00|329.57|325.47|329.47|325.37|329.61|325.51|329.47|325.37|12
1639898650000|2021-12-19 07:24:10|329.45|325.35|329.45|325.35|329.48|325.38|329.42|325.32|8
1639898660000|2021-12-19 07:24:20|329.51|325.41|329.44|325.34|329.51|325.41|329.39|325.29|8
1639898670000|2021-12-19 07:24:30|329.39|325.29|329.46|325.36|329.47|325.37|329.38|325.28|12
1639898680000|2021-12-19 07:24:40|329.45|325.35|329.43|325.33|329.46|325.36|329.42|325.32|9
1639898690000|2021-12-19 07:24:50|329.44|325.34|329.42|325.32|329.51|325.41|329.33|325.23|12
1639898700000|2021-12-19 07:25:00|329.4|325.3|329.34|325.24|329.4|325.3|329.25|325.15|11
1639898710000|2021-12-19 07:25:10|329.28|325.18|329.31|325.21|329.31|325.21|329.28|325.18|2
1639898720000|2021-12-19 07:25:20|329.34|325.24|329.34|325.24|329.34|325.24|329.34|325.24|1
1639898730000|2021-12-19 07:25:30|329.31|325.21|329.36|325.26|329.36|325.26|329.31|325.21|3
1639898740000|2021-12-19 07:25:40|329.35|325.25|329.39|325.29|329.39|325.29|329.27|325.17|6
1639898750000|2021-12-19 07:25:50|329.38|325.28|329.31|325.21|329.38|325.28|329.27|325.17|16
1639898760000|2021-12-19 07:26:00|329.3|325.2|329.37|325.27|329.37|325.27|329.3|325.2|5
1639898770000|2021-12-19 07:26:10|329.36|325.26|329.36|325.26|329.37|325.27|329.28|325.18|5
1639898780000|2021-12-19 07:26:20|329.37|325.27|329.36|325.26|329.37|325.27|329.31|325.21|8
1639898790000|2021-12-19 07:26:30|329.29|325.19|329.29|325.19|329.33|325.23|329.21|325.11|13
1639898800000|2021-12-19 07:26:40|329.37|325.27|329.31|325.21|329.37|325.27|329.28|325.18|10
1639898810000|2021-12-19 07:26:50|329.33|325.23|329.35|325.25|329.36|325.26|329.29|325.19|10
1639898820000|2021-12-19 07:27:00|329.26|325.16|329.36|325.26|329.36|325.26|329.26|325.16|6
1639898830000|2021-12-19 07:27:10|329.37|325.27|329.35|325.25|329.37|325.27|329.28|325.18|5
1639898840000|2021-12-19 07:27:20|329.32|325.22|329.36|325.26|329.36|325.26|329.32|325.22|5
1639898850000|2021-12-19 07:27:30|329.35|325.25|329.33|325.23|329.35|325.25|329.33|325.23|5
1639898860000|2021-12-19 07:27:40|329.34|325.24|329.34|325.24|329.34|325.24|329.33|325.23|13
1639898870000|2021-12-19 07:27:50|329.36|325.26|329.37|325.27|329.4|325.3|329.29|325.19|13
1639898880000|2021-12-19 07:28:00|329.34|325.24|329.37|325.27|329.42|325.32|329.33|325.23|14
1639898890000|2021-12-19 07:28:10|329.42|325.32|329.22|325.12|329.42|325.32|329.2|325.1|17
1639898900000|2021-12-19 07:28:20|329.2|325.1|329.22|325.12|329.25|325.15|329.1|325|19
1639898910000|2021-12-19 07:28:30|329.25|325.15|329.21|325.11|329.25|325.15|329.1|325|12
1639898920000|2021-12-19 07:28:40|329.12|325.02|329.2|325.1|329.28|325.18|329.12|325.02|9
1639898930000|2021-12-19 07:28:50|329.19|325.09|329.12|325.02|329.22|325.12|329.12|325.02|5
1639898940000|2021-12-19 07:29:00|329.13|325.03|329.13|325.03|329.13|325.03|329.13|325.03|1
1639898950000|2021-12-19 07:29:10|329.12|325.02|329.15|325.05|329.16|325.06|329.12|325.02|11
1639898960000|2021-12-19 07:29:20|329.12|325.02|329.17|325.07|329.19|325.09|329.12|325.02|5
1639898970000|2021-12-19 07:29:30|329.16|325.06|329.17|325.07|329.17|325.07|329.16|325.06|4
1639898980000|2021-12-19 07:29:40|329.16|325.06|329.17|325.07|329.21|325.11|329.12|325.02|6
1639898990000|2021-12-19 07:29:50|329.18|325.08|329.16|325.06|329.18|325.08|329.15|325.05|6
1639899000000|2021-12-19 07:30:00|329.08|324.98|329.12|325.02|329.12|325.02|329.05|324.95|6
1639899010000|2021-12-19 07:30:10|329.13|325.03|329.35|325.25|329.38|325.28|329.13|325.03|16
1639899020000|2021-12-19 07:30:20|329.33|325.23|329.35|325.25|329.35|325.25|329.31|325.21|3
1639899030000|2021-12-19 07:30:30|329.39|325.29|329.34|325.24|329.39|325.29|329.31|325.21|6
1639899040000|2021-12-19 07:30:40|329.31|325.21|329.35|325.25|329.36|325.26|329.31|325.21|4
1639899050000|2021-12-19 07:30:50|329.37|325.27|329.31|325.21|329.42|325.32|329.31|325.21|8
1639899060000|2021-12-19 07:31:00|329.32|325.22|329.29|325.19|329.35|325.25|329.29|325.19|10
1639899070000|2021-12-19 07:31:10|329.24|325.14|329.26|325.16|329.27|325.17|329.22|325.12|4
1639899080000|2021-12-19 07:31:20|329.23|325.13|329|324.9|329.23|325.13|329|324.9|6
1639899090000|2021-12-19 07:31:30|328.99|324.89|329|324.9|329|324.9|328.99|324.89|4
1639899100000|2021-12-19 07:31:40|328.99|324.89|328.94|324.84|329|324.9|328.9|324.8|12
1639899110000|2021-12-19 07:31:50|328.89|324.79|328.88|324.78|328.9|324.8|328.88|324.78|3
1639899120000|2021-12-19 07:32:00|328.9|324.8|328.9|324.8|328.94|324.84|328.88|324.78|6
1639899130000|2021-12-19 07:32:10|328.85|324.75|328.89|324.79|328.9|324.8|328.82|324.72|8
1639899140000|2021-12-19 07:32:20|328.91|324.81|328.89|324.79|328.91|324.81|328.89|324.79|3
1639899150000|2021-12-19 07:32:30|328.88|324.78|328.8|324.7|328.9|324.8|328.8|324.7|5
1639899160000|2021-12-19 07:32:40|328.83|324.73|328.79|324.69|328.87|324.77|328.79|324.69|10
1639899170000|2021-12-19 07:32:50|328.77|324.67|328.78|324.68|328.84|324.74|328.76|324.66|6
1639899180000|2021-12-19 07:33:00|328.77|324.67|328.8|324.7|328.81|324.71|328.68|324.58|12
1639899190000|2021-12-19 07:33:10|328.78|324.68|328.88|324.78|328.9|324.8|328.78|324.68|9
1639899200000|2021-12-19 07:33:20|328.86|324.76|328.98|324.88|328.98|324.88|328.86|324.76|7
1639899210000|2021-12-19 07:33:30|328.97|324.87|329.19|325.09|329.19|325.09|328.96|324.86|16
1639899220000|2021-12-19 07:33:40|329.2|325.1|329.23|325.13|329.27|325.17|329.2|325.1|7
1639899230000|2021-12-19 07:33:50|329.24|325.14|329.34|325.24|329.35|325.25|329.24|325.14|5
1639899240000|2021-12-19 07:34:00|329.35|325.25|329.47|325.37|329.47|325.37|329.34|325.24|13
1639899250000|2021-12-19 07:34:10|329.46|325.36|329.47|325.37|329.49|325.39|329.46|325.36|4
1639899260000|2021-12-19 07:34:20|329.48|325.38|329.47|325.37|329.48|325.38|329.47|325.37|2
1639899270000|2021-12-19 07:34:30|329.48|325.38|329.75|325.65|329.75|325.65|329.48|325.38|17
1639899280000|2021-12-19 07:34:40|329.7|325.6|329.66|325.56|329.76|325.66|329.64|325.54|14
1639899290000|2021-12-19 07:34:50|329.64|325.54|329.51|325.41|329.65|325.55|329.51|325.41|11
1639899300000|2021-12-19 07:35:00|329.52|325.42|329.39|325.29|329.52|325.42|329.38|325.28|10
1639899310000|2021-12-19 07:35:10|329.35|325.25|329.39|325.29|329.39|325.29|329.34|325.24|9
1639899320000|2021-12-19 07:35:20|329.3|325.2|329.25|325.15|329.32|325.22|329.25|325.15|7
1639899330000|2021-12-19 07:35:30|329.27|325.17|328.82|324.72|329.27|325.17|328.79|324.69|19
1639899340000|2021-12-19 07:35:40|328.84|324.74|329.12|325.02|329.12|325.02|328.79|324.69|11
1639899350000|2021-12-19 07:35:50|329.1|325|329.09|324.99|329.12|325.02|329.09|324.99|4
1639899360000|2021-12-19 07:36:00|329.18|325.08|329.25|325.15|329.26|325.16|329.18|325.08|5
1639899370000|2021-12-19 07:36:10|329.22|325.12|329.15|325.05|329.22|325.12|329.14|325.04|8
1639899380000|2021-12-19 07:36:20|329.16|325.06|329.14|325.04|329.16|325.06|329.11|325.01|7
1639899390000|2021-12-19 07:36:30|329.13|325.03|329.08|324.98|329.14|325.04|329.08|324.98|3
1639899400000|2021-12-19 07:36:40|329.13|325.03|329.09|324.99|329.13|325.03|329.09|324.99|2
1639899410000|2021-12-19 07:36:50|329.12|325.02|329.13|325.03|329.13|325.03|328.98|324.88|6
1639899420000|2021-12-19 07:37:00|329.14|325.04|329.13|325.03|329.14|325.04|329.1|325|4
1639899430000|2021-12-19 07:37:10|329.12|325.02|329.13|325.03|329.13|325.03|329.12|325.02|2
1639899460000|2021-12-19 07:37:40|329.12|325.02|329.13|325.03|329.13|325.03|329.09|324.99|4
1639899470000|2021-12-19 07:37:50|329.09|324.99|329.12|325.02|329.12|325.02|329.09|324.99|2
1639899480000|2021-12-19 07:38:00|329.09|324.99|329.12|325.02|329.12|325.02|328.99|324.89|6
1639899500000|2021-12-19 07:38:20|329.09|324.99|329.1|325|329.11|325.01|329.09|324.99|4
1639899510000|2021-12-19 07:38:30|329.11|325.01|328.82|324.72|329.13|325.03|328.81|324.71|17
1639899520000|2021-12-19 07:38:40|328.81|324.71|328.71|324.61|328.83|324.73|328.71|324.61|8
1639899530000|2021-12-19 07:38:50|328.74|324.64|328.74|324.64|328.74|324.64|328.7|324.6|9
1639899540000|2021-12-19 07:39:00|328.82|324.72|328.84|324.74|328.86|324.76|328.75|324.65|7
1639899550000|2021-12-19 07:39:10|328.94|324.84|328.84|324.74|328.95|324.85|328.84|324.74|3
1639899560000|2021-12-19 07:39:20|328.82|324.72|328.92|324.82|328.92|324.82|328.82|324.72|3
1639899570000|2021-12-19 07:39:30|328.94|324.84|329.02|324.92|329.03|324.93|328.94|324.84|6
1639899580000|2021-12-19 07:39:40|328.99|324.89|328.95|324.85|329|324.9|328.92|324.82|5
1639899590000|2021-12-19 07:39:50|328.93|324.83|328.75|324.65|328.95|324.85|328.75|324.65|11
1639899600000|2021-12-19 07:40:00|328.74|324.64|328.74|324.64|328.82|324.72|328.73|324.63|7
1639899610000|2021-12-19 07:40:10|328.71|324.61|328.75|324.65|328.75|324.65|328.7|324.6|4
1639899620000|2021-12-19 07:40:20|328.74|324.64|328.74|324.64|328.75|324.65|328.73|324.63|9
1639899630000|2021-12-19 07:40:30|328.73|324.63|328.75|324.65|328.75|324.65|328.69|324.59|8
1639899640000|2021-12-19 07:40:40|328.74|324.64|328.73|324.63|328.74|324.64|328.73|324.63|2
1639899650000|2021-12-19 07:40:50|328.74|324.64|328.74|324.64|328.74|324.64|328.74|324.64|1
1639899660000|2021-12-19 07:41:00|328.73|324.63|328.73|324.63|328.73|324.63|328.73|324.63|1
1639899670000|2021-12-19 07:41:10|328.74|324.64|328.75|324.65|328.79|324.69|328.74|324.64|9
1639899680000|2021-12-19 07:41:20|328.74|324.64|328.74|324.64|328.75|324.65|328.73|324.63|7
1639899690000|2021-12-19 07:41:30|328.73|324.63|328.69|324.59|328.73|324.63|328.69|324.59|5
1639899700000|2021-12-19 07:41:40|328.7|324.6|328.77|324.67|328.77|324.67|328.63|324.53|16
1639899710000|2021-12-19 07:41:50|328.76|324.66|328.74|324.64|328.77|324.67|328.74|324.64|5
1639899720000|2021-12-19 07:42:00|328.75|324.65|328.84|324.74|328.98|324.88|328.75|324.65|6
1639899730000|2021-12-19 07:42:10|328.9|324.8|328.85|324.75|328.9|324.8|328.84|324.74|9
1639899740000|2021-12-19 07:42:20|328.84|324.74|328.85|324.75|328.94|324.84|328.83|324.73|10
1639899750000|2021-12-19 07:42:30|328.88|324.78|328.89|324.79|328.89|324.79|328.83|324.73|4
1639899760000|2021-12-19 07:42:40|328.9|324.8|328.94|324.84|328.94|324.84|328.88|324.78|7
1639899770000|2021-12-19 07:42:50|328.99|324.89|328.99|324.89|328.99|324.89|328.87|324.77|7
1639899780000|2021-12-19 07:43:00|328.92|324.82|328.85|324.75|328.92|324.82|328.85|324.75|7
1639899790000|2021-12-19 07:43:10|328.83|324.73|328.71|324.61|328.83|324.73|328.69|324.59|14
1639899800000|2021-12-19 07:43:20|328.7|324.6|328.67|324.57|328.71|324.61|328.67|324.57|6
1639899810000|2021-12-19 07:43:30|328.68|324.58|328.7|324.6|328.7|324.6|328.68|324.58|5
1639899820000|2021-12-19 07:43:40|328.68|324.58|328.59|324.49|328.71|324.61|328.56|324.46|13
1639899830000|2021-12-19 07:43:50|328.65|324.55|328.66|324.56|328.69|324.59|328.59|324.49|11
1639899840000|2021-12-19 07:44:00|328.65|324.55|328.6|324.5|328.66|324.56|328.59|324.49|7
1639899850000|2021-12-19 07:44:10|328.66|324.56|328.74|324.64|328.75|324.65|328.64|324.54|9
1639899860000|2021-12-19 07:44:20|328.73|324.63|328.87|324.77|328.87|324.77|328.73|324.63|8
1639899870000|2021-12-19 07:44:30|328.83|324.73|328.93|324.83|328.95|324.85|328.8|324.7|13
1639899880000|2021-12-19 07:44:40|328.92|324.82|328.92|324.82|328.93|324.83|328.91|324.81|8
1639899890000|2021-12-19 07:44:50|328.93|324.83|328.93|324.83|328.93|324.83|328.93|324.83|1
1639899900000|2021-12-19 07:45:00|328.92|324.82|328.86|324.76|328.93|324.83|328.85|324.75|6
1639899910000|2021-12-19 07:45:10|328.85|324.75|328.87|324.77|328.87|324.77|328.85|324.75|5
1639899920000|2021-12-19 07:45:20|328.86|324.76|329.2|325.1|329.24|325.14|328.78|324.68|17
1639899930000|2021-12-19 07:45:30|329.18|325.08|329.24|325.14|329.25|325.15|329.11|325.01|6
1639899940000|2021-12-19 07:45:40|329.25|325.15|329.45|325.35|329.45|325.35|329.24|325.14|12
1639899950000|2021-12-19 07:45:50|329.46|325.36|329.52|325.42|329.58|325.48|329.4|325.3|17
1639899960000|2021-12-19 07:46:00|329.53|325.43|329.25|325.15|329.53|325.43|329.25|325.15|11
1639899970000|2021-12-19 07:46:10|329.22|325.12|329.29|325.19|329.31|325.21|329.22|325.12|13
1639899980000|2021-12-19 07:46:20|329.27|325.17|329.31|325.21|329.31|325.21|329.26|325.16|7
1639899990000|2021-12-19 07:46:30|329.3|325.2|329.14|325.04|329.3|325.2|329|324.9|18
1639900000000|2021-12-19 07:46:40|329.09|324.99|329.09|324.99|329.14|325.04|329.06|324.96|11
1639900010000|2021-12-19 07:46:50|329.1|325|329.11|325.01|329.13|325.03|329.05|324.95|7
1639900020000|2021-12-19 07:47:00|329.09|324.99|329.11|325.01|329.11|325.01|329.09|324.99|2
1639900040000|2021-12-19 07:47:20|329.13|325.03|328.9|324.8|329.13|325.03|328.9|324.8|7
1639900050000|2021-12-19 07:47:30|328.88|324.78|328.86|324.76|328.88|324.78|328.86|324.76|3
1639900060000|2021-12-19 07:47:40|328.87|324.77|328.79|324.69|328.87|324.77|328.79|324.69|7
1639900070000|2021-12-19 07:47:50|328.81|324.71|328.71|324.61|328.82|324.72|328.71|324.61|8
1639900080000|2021-12-19 07:48:00|328.75|324.65|328.7|324.6|328.75|324.65|328.7|324.6|7
1639900090000|2021-12-19 07:48:10|328.71|324.61|328.71|324.61|328.72|324.62|328.7|324.6|4
1639900100000|2021-12-19 07:48:20|328.7|324.6|328.7|324.6|328.72|324.62|328.7|324.6|6
1639900110000|2021-12-19 07:48:30|328.71|324.61|328.73|324.63|328.73|324.63|328.71|324.61|7
1639900120000|2021-12-19 07:48:40|328.71|324.61|328.8|324.7|328.84|324.74|328.71|324.61|8
1639900130000|2021-12-19 07:48:50|328.78|324.68|328.8|324.7|328.82|324.72|328.76|324.66|4
1639900140000|2021-12-19 07:49:00|328.82|324.72|328.73|324.63|328.82|324.72|328.73|324.63|8
1639900150000|2021-12-19 07:49:10|328.72|324.62|328.79|324.69|328.79|324.69|328.72|324.62|11
1639900160000|2021-12-19 07:49:20|328.78|324.68|328.8|324.7|328.85|324.75|328.77|324.67|8
1639900170000|2021-12-19 07:49:30|328.79|324.69|328.79|324.69|328.79|324.69|328.79|324.69|1
1639900180000|2021-12-19 07:49:40|328.76|324.66|328.82|324.72|328.86|324.76|328.76|324.66|5
1639900190000|2021-12-19 07:49:50|328.8|324.7|328.79|324.69|328.83|324.73|328.76|324.66|7
1639900200000|2021-12-19 07:50:00|328.78|324.68|328.73|324.63|328.8|324.7|328.73|324.63|8
1639900210000|2021-12-19 07:50:10|328.75|324.65|328.74|324.64|328.86|324.76|328.74|324.64|7
1639900220000|2021-12-19 07:50:20|328.73|324.63|328.73|324.63|328.83|324.73|328.7|324.6|7
1639900230000|2021-12-19 07:50:30|328.74|324.64|328.71|324.61|328.74|324.64|328.66|324.56|9
1639900240000|2021-12-19 07:50:40|328.72|324.62|328.66|324.56|328.75|324.65|328.66|324.56|7
1639900250000|2021-12-19 07:50:50|328.67|324.57|328.65|324.55|328.67|324.57|328.64|324.54|5
1639900260000|2021-12-19 07:51:00|328.64|324.54|328.6|324.5|328.74|324.64|328.6|324.5|10
1639900270000|2021-12-19 07:51:10|328.59|324.49|328.58|324.48|328.63|324.53|328.56|324.46|10
1639900280000|2021-12-19 07:51:20|328.59|324.49|328.56|324.46|328.67|324.57|328.54|324.44|15
1639900290000|2021-12-19 07:51:30|328.57|324.47|328.5|324.4|328.63|324.53|328.5|324.4|15
1639900300000|2021-12-19 07:51:40|328.47|324.37|328.35|324.25|328.48|324.38|328.24|324.14|17
1639900310000|2021-12-19 07:51:50|328.33|324.23|328.33|324.23|328.36|324.26|328.31|324.21|13
1639900320000|2021-12-19 07:52:00|328.32|324.22|328.08|323.98|328.32|324.22|328.08|323.98|19
1639900330000|2021-12-19 07:52:10|328.07|323.97|328.01|323.91|328.07|323.97|327.98|323.88|16
1639900340000|2021-12-19 07:52:20|328|323.9|328.06|323.96|328.08|323.98|328|323.9|12
1639900350000|2021-12-19 07:52:30|328.07|323.97|328.04|323.94|328.07|323.97|327.98|323.88|9
1639900360000|2021-12-19 07:52:40|328.02|323.92|327.95|323.85|328.04|323.94|327.95|323.85|12
1639900370000|2021-12-19 07:52:50|327.94|323.84|328.04|323.94|328.04|323.94|327.94|323.84|12
1639900380000|2021-12-19 07:53:00|328.1|324|328.19|324.09|328.2|324.1|328.1|324|13
1639900390000|2021-12-19 07:53:10|328.15|324.05|328.19|324.09|328.19|324.09|328.15|324.05|5
1639900400000|2021-12-19 07:53:20|328.18|324.08|328.18|324.08|328.19|324.09|328.18|324.08|3
1639900410000|2021-12-19 07:53:30|328.17|324.07|328.23|324.13|328.24|324.14|328.17|324.07|7
1639900420000|2021-12-19 07:53:40|328.21|324.11|328.25|324.15|328.25|324.15|328.21|324.11|6
1639900430000|2021-12-19 07:53:50|328.29|324.19|328.29|324.19|328.32|324.22|328.24|324.14|7
1639900440000|2021-12-19 07:54:00|328.3|324.2|328.31|324.21|328.38|324.28|328.25|324.15|19
1639900450000|2021-12-19 07:54:10|328.32|324.22|328.34|324.24|328.34|324.24|328.31|324.21|4
1639900460000|2021-12-19 07:54:20|328.37|324.27|328.55|324.45|328.64|324.54|328.37|324.27|16
1639900470000|2021-12-19 07:54:30|328.54|324.44|328.47|324.37|328.54|324.44|328.47|324.37|3
1639900480000|2021-12-19 07:54:40|328.49|324.39|328.5|324.4|328.51|324.41|328.47|324.37|8
1639900490000|2021-12-19 07:54:50|328.47|324.37|328.47|324.37|328.47|324.37|328.47|324.37|1
1639900500000|2021-12-19 07:55:00|328.45|324.35|328.42|324.32|328.48|324.38|328.41|324.31|10
1639900510000|2021-12-19 07:55:10|328.35|324.25|328.39|324.29|328.39|324.29|328.3|324.2|16
1639900520000|2021-12-19 07:55:20|328.38|324.28|328.42|324.32|328.42|324.32|328.38|324.28|3
1639900530000|2021-12-19 07:55:30|328.38|324.28|328.43|324.33|328.43|324.33|328.38|324.28|5
1639900540000|2021-12-19 07:55:40|328.42|324.32|328.42|324.32|328.43|324.33|328.42|324.32|3
1639900550000|2021-12-19 07:55:50|328.45|324.35|328.42|324.32|328.48|324.38|328.39|324.29|5
1639900560000|2021-12-19 07:56:00|328.43|324.33|328.35|324.25|328.44|324.34|328.32|324.22|17
1639900570000|2021-12-19 07:56:10|328.34|324.24|328.3|324.2|328.36|324.26|328.3|324.2|6
1639900580000|2021-12-19 07:56:20|328.28|324.18|328.35|324.25|328.35|324.25|328.28|324.18|4
1639900590000|2021-12-19 07:56:30|328.37|324.27|328.29|324.19|328.37|324.27|328.28|324.18|6
1639900600000|2021-12-19 07:56:40|328.3|324.2|328.29|324.19|328.3|324.2|328.21|324.11|5
1639900610000|2021-12-19 07:56:50|328.28|324.18|328.29|324.19|328.29|324.19|328.28|324.18|2
1639900620000|2021-12-19 07:57:00|328.28|324.18|328.12|324.02|328.28|324.18|328.12|324.02|9
1639900630000|2021-12-19 07:57:10|328.13|324.03|327.88|323.78|328.13|324.03|327.88|323.78|10
1639900640000|2021-12-19 07:57:20|327.91|323.81|327.9|323.8|327.95|323.85|327.9|323.8|10
1639900650000|2021-12-19 07:57:30|327.91|323.81|327.92|323.82|327.97|323.87|327.9|323.8|6
1639900660000|2021-12-19 07:57:40|327.91|323.81|327.92|323.82|327.92|323.82|327.87|323.77|10
1639900670000|2021-12-19 07:57:50|327.91|323.81|327.92|323.82|327.92|323.82|327.91|323.81|4
1639900680000|2021-12-19 07:58:00|327.91|323.81|327.91|323.81|327.92|323.82|327.9|323.8|7
1639900690000|2021-12-19 07:58:10|327.89|323.79|327.93|323.83|327.93|323.83|327.89|323.79|2
1639900700000|2021-12-19 07:58:20|327.99|323.89|328.19|324.09|328.19|324.09|327.99|323.89|7
1639900710000|2021-12-19 07:58:30|328.18|324.08|328.19|324.09|328.19|324.09|328.17|324.07|4
1639900720000|2021-12-19 07:58:40|328.18|324.08|328.2|324.1|328.2|324.1|328.18|324.08|3
1639900730000|2021-12-19 07:58:50|328.21|324.11|328.21|324.11|328.21|324.11|328.2|324.1|3
1639900740000|2021-12-19 07:59:00|328.27|324.17|328.29|324.19|328.32|324.22|328.27|324.17|10
1639900750000|2021-12-19 07:59:10|328.3|324.2|328.49|324.39|328.52|324.42|328.3|324.2|16
1639900760000|2021-12-19 07:59:20|328.44|324.34|328.32|324.22|328.44|324.34|328.32|324.22|17
1639900770000|2021-12-19 07:59:30|328.34|324.24|328.2|324.1|328.34|324.24|328.19|324.09|9
1639900780000|2021-12-19 07:59:40|328.21|324.11|328.16|324.06|328.21|324.11|328.16|324.06|4
1639900790000|2021-12-19 07:59:50|328.19|324.09|328.15|324.05|328.19|324.09|328.15|324.05|8
1639900800000|2021-12-19 08:00:00|328.18|324.08|328.11|324.01|328.18|324.08|328.09|323.99|7
1639900810000|2021-12-19 08:00:10|328.09|323.99|328.21|324.11|328.21|324.11|328.09|323.99|15
1639900820000|2021-12-19 08:00:20|328.22|324.12|328.28|324.18|328.32|324.22|328.22|324.12|3
1639900830000|2021-12-19 08:00:30|328.29|324.19|328.3|324.2|328.35|324.25|328.25|324.15|11
1639900840000|2021-12-19 08:00:40|328.38|324.28|328.32|324.22|328.39|324.29|328.26|324.16|13
1639900850000|2021-12-19 08:00:50|328.37|324.27|328.3|324.2|328.38|324.28|328.26|324.16|12
1639900860000|2021-12-19 08:01:00|328.29|324.19|328.28|324.18|328.32|324.22|328.25|324.15|8
1639900870000|2021-12-19 08:01:10|328.29|324.19|328.28|324.18|328.35|324.25|328.26|324.16|7
1639900880000|2021-12-19 08:01:20|328.27|324.17|328.28|324.18|328.29|324.19|328.26|324.16|5
1639900890000|2021-12-19 08:01:30|328.32|324.22|328.29|324.19|328.32|324.22|328.2|324.1|5
1639900900000|2021-12-19 08:01:40|328.28|324.18|328.33|324.23|328.33|324.23|328.25|324.15|12
1639900910000|2021-12-19 08:01:50|328.28|324.18|328.33|324.23|328.33|324.23|328.27|324.17|12
1639900920000|2021-12-19 08:02:00|328.32|324.22|328.42|324.32|328.42|324.32|328.28|324.18|19
1639900930000|2021-12-19 08:02:10|328.41|324.31|328.39|324.29|328.43|324.33|328.38|324.28|8
1639900940000|2021-12-19 08:02:20|328.41|324.31|328.39|324.29|328.47|324.37|328.34|324.24|10
1639900950000|2021-12-19 08:02:30|328.38|324.28|328.37|324.27|328.43|324.33|328.34|324.24|10
1639900960000|2021-12-19 08:02:40|328.38|324.28|328.39|324.29|328.42|324.32|328.37|324.27|13
1639900970000|2021-12-19 08:02:50|328.42|324.32|328.37|324.27|328.42|324.32|328.37|324.27|8
1639900980000|2021-12-19 08:03:00|328.38|324.28|328.33|324.23|328.41|324.31|328.33|324.23|10
1639900990000|2021-12-19 08:03:10|328.34|324.24|328.39|324.29|328.39|324.29|328.33|324.23|6
1639901000000|2021-12-19 08:03:20|328.44|324.34|328.43|324.33|328.53|324.43|328.41|324.31|13
1639901010000|2021-12-19 08:03:30|328.42|324.32|328.41|324.31|328.42|324.32|328.37|324.27|10
1639901020000|2021-12-19 08:03:40|328.4|324.3|328.41|324.31|328.46|324.36|328.4|324.3|6
1639901030000|2021-12-19 08:03:50|328.37|324.27|328.37|324.27|328.37|324.27|328.37|324.27|1
1639901040000|2021-12-19 08:04:00|328.41|324.31|328.41|324.31|328.43|324.33|328.39|324.29|4
1639901050000|2021-12-19 08:04:10|328.42|324.32|328.37|324.27|328.44|324.34|328.34|324.24|8
1639901060000|2021-12-19 08:04:20|328.39|324.29|328.4|324.3|328.4|324.3|328.39|324.29|2
1639901070000|2021-12-19 08:04:30|328.3|324.2|328.37|324.27|328.37|324.27|328.3|324.2|8
1639901080000|2021-12-19 08:04:40|328.36|324.26|328.28|324.18|328.37|324.27|328.27|324.17|14
1639901090000|2021-12-19 08:04:50|328.26|324.16|328.27|324.17|328.29|324.19|328.25|324.15|5
1639901100000|2021-12-19 08:05:00|328.24|324.14|328.18|324.08|328.27|324.17|328.14|324.04|14
1639901110000|2021-12-19 08:05:10|328.17|324.07|327.93|323.83|328.18|324.08|327.92|323.82|14
1639901120000|2021-12-19 08:05:20|327.89|323.79|327.83|323.73|327.92|323.82|327.81|323.71|9
1639901130000|2021-12-19 08:05:30|327.82|323.72|327.83|323.73|327.83|323.73|327.82|323.72|2
1639901140000|2021-12-19 08:05:40|327.82|323.72|327.82|323.72|327.82|323.72|327.82|323.72|1
1639901150000|2021-12-19 08:05:50|327.83|323.73|327.78|323.68|327.85|323.75|327.78|323.68|11
1639901160000|2021-12-19 08:06:00|327.79|323.69|327.65|323.55|327.79|323.69|327.65|323.55|15
1639901170000|2021-12-19 08:06:10|327.63|323.53|327.55|323.45|327.65|323.55|327.53|323.43|13
1639901180000|2021-12-19 08:06:20|327.54|323.44|327.53|323.43|327.58|323.48|327.52|323.42|10
1639901190000|2021-12-19 08:06:30|327.52|323.42|328.24|324.14|328.26|324.16|327.52|323.42|25
1639901200000|2021-12-19 08:06:40|328.31|324.21|328.26|324.16|328.32|324.22|328.22|324.12|17
1639901210000|2021-12-19 08:06:50|328.27|324.17|328.26|324.16|328.28|324.18|328.2|324.1|10
1639901220000|2021-12-19 08:07:00|328.2|324.1|328.35|324.25|328.39|324.29|328.2|324.1|20
1639901230000|2021-12-19 08:07:10|328.36|324.26|328.33|324.23|328.4|324.3|328.32|324.22|11
1639901240000|2021-12-19 08:07:20|328.3|324.2|328.33|324.23|328.38|324.28|328.3|324.2|11
1639901250000|2021-12-19 08:07:30|328.36|324.26|328.32|324.22|328.36|324.26|328.31|324.21|6
1639901260000|2021-12-19 08:07:40|328.34|324.24|328.32|324.22|328.34|324.24|328.32|324.22|2
1639901270000|2021-12-19 08:07:50|328.34|324.24|328.21|324.11|328.34|324.24|328.14|324.04|12
1639901280000|2021-12-19 08:08:00|328.22|324.12|328.2|324.1|328.25|324.15|328.19|324.09|7
1639901290000|2021-12-19 08:08:10|328.21|324.11|328.17|324.07|328.22|324.12|328.17|324.07|13
1639901300000|2021-12-19 08:08:20|328.21|324.11|328.19|324.09|328.21|324.11|328.14|324.04|7
1639901310000|2021-12-19 08:08:30|328.21|324.11|328.28|324.18|328.29|324.19|328.2|324.1|9
1639901320000|2021-12-19 08:08:40|328.29|324.19|328.41|324.31|328.42|324.32|328.27|324.17|9
1639901330000|2021-12-19 08:08:50|328.43|324.33|328.37|324.27|328.43|324.33|328.37|324.27|3
1639901340000|2021-12-19 08:09:00|328.4|324.3|328.35|324.25|328.4|324.3|328.35|324.25|6
1639901350000|2021-12-19 08:09:10|328.38|324.28|328.54|324.44|328.58|324.48|328.38|324.28|8
1639901360000|2021-12-19 08:09:20|328.57|324.47|328.53|324.43|328.57|324.47|328.53|324.43|8
1639901370000|2021-12-19 08:09:30|328.5|324.4|328.55|324.45|328.57|324.47|328.5|324.4|7
1639901380000|2021-12-19 08:09:40|328.56|324.46|328.56|324.46|328.56|324.46|328.56|324.46|1
1639901390000|2021-12-19 08:09:50|328.49|324.39|328.42|324.32|328.5|324.4|328.42|324.32|8
1639901400000|2021-12-19 08:10:00|328.39|324.29|328.47|324.37|328.47|324.37|328.39|324.29|6
1639901410000|2021-12-19 08:10:10|328.45|324.35|328.47|324.37|328.47|324.37|328.43|324.33|7
1639901420000|2021-12-19 08:10:20|328.51|324.41|328.48|324.38|328.51|324.41|328.47|324.37|3
1639901430000|2021-12-19 08:10:30|328.47|324.37|328.46|324.36|328.47|324.37|328.46|324.36|2
1639901440000|2021-12-19 08:10:40|328.43|324.33|328.44|324.34|328.44|324.34|328.43|324.33|4
1639901450000|2021-12-19 08:10:50|328.45|324.35|328.44|324.34|328.45|324.35|328.44|324.34|2
1639901460000|2021-12-19 08:11:00|328.43|324.33|328.3|324.2|328.43|324.33|328.28|324.18|13
1639901470000|2021-12-19 08:11:10|328.33|324.23|328.26|324.16|328.33|324.23|328.24|324.14|12
1639901480000|2021-12-19 08:11:20|328.24|324.14|328.27|324.17|328.29|324.19|328.23|324.13|6
1639901490000|2021-12-19 08:11:30|328.28|324.18|328.34|324.24|328.36|324.26|328.27|324.17|6
1639901500000|2021-12-19 08:11:40|328.4|324.3|328.43|324.33|328.43|324.33|328.4|324.3|3
1639901520000|2021-12-19 08:12:00|328.4|324.3|328.44|324.34|328.44|324.34|328.4|324.3|2
1639901550000|2021-12-19 08:12:30|328.49|324.39|328.5|324.4|328.5|324.4|328.49|324.39|6
1639901560000|2021-12-19 08:12:40|328.49|324.39|328.53|324.43|328.58|324.48|328.49|324.39|5
1639901570000|2021-12-19 08:12:50|328.55|324.45|328.51|324.41|328.6|324.5|328.5|324.4|15
1639901580000|2021-12-19 08:13:00|328.53|324.43|328.38|324.28|328.53|324.43|328.37|324.27|12
1639901590000|2021-12-19 08:13:10|328.36|324.26|328.36|324.26|328.42|324.32|328.33|324.23|10
1639901600000|2021-12-19 08:13:20|328.35|324.25|328.36|324.26|328.41|324.31|328.32|324.22|11
1639901610000|2021-12-19 08:13:30|328.35|324.25|328.38|324.28|328.38|324.28|328.35|324.25|7
1639901640000|2021-12-19 08:14:00|328.36|324.26|328.36|324.26|328.43|324.33|328.35|324.25|14
1639901650000|2021-12-19 08:14:10|328.35|324.25|328.35|324.25|328.37|324.27|328.35|324.25|3
1639901660000|2021-12-19 08:14:20|328.37|324.27|328.46|324.36|328.49|324.39|328.29|324.19|12
1639901670000|2021-12-19 08:14:30|328.48|324.38|328.52|324.42|328.56|324.46|328.47|324.37|9
1639901680000|2021-12-19 08:14:40|328.55|324.45|328.48|324.38|328.55|324.45|328.46|324.36|9
1639901690000|2021-12-19 08:14:50|328.49|324.39|328.43|324.33|328.51|324.41|328.43|324.33|11
1639901700000|2021-12-19 08:15:00|328.48|324.38|328.48|324.38|328.5|324.4|328.48|324.38|3
1639901710000|2021-12-19 08:15:10|328.52|324.42|328.43|324.33|328.52|324.42|328.43|324.33|11
1639901720000|2021-12-19 08:15:20|328.46|324.36|328.4|324.3|328.51|324.41|328.39|324.29|12
1639901730000|2021-12-19 08:15:30|328.41|324.31|328.39|324.29|328.42|324.32|328.34|324.24|10
1639901740000|2021-12-19 08:15:40|328.37|324.27|328.4|324.3|328.43|324.33|328.37|324.27|7
1639901760000|2021-12-19 08:16:00|328.38|324.28|328.36|324.26|328.47|324.37|328.31|324.21|12
1639901770000|2021-12-19 08:16:10|328.37|324.27|328.37|324.27|328.38|324.28|328.35|324.25|8
1639901780000|2021-12-19 08:16:20|328.35|324.25|328.14|324.04|328.38|324.28|328.14|324.04|11
1639901790000|2021-12-19 08:16:30|328.13|324.03|328.14|324.04|328.15|324.05|328.13|324.03|6
1639901800000|2021-12-19 08:16:40|328.15|324.05|328.17|324.07|328.17|324.07|328.15|324.05|3
1639901820000|2021-12-19 08:17:00|328.15|324.05|328.2|324.1|328.21|324.11|328.15|324.05|7
1639901830000|2021-12-19 08:17:10|328.21|324.11|328.21|324.11|328.24|324.14|328.21|324.11|3
1639901840000|2021-12-19 08:17:20|328.22|324.12|328.21|324.11|328.22|324.12|328.21|324.11|2
1639901850000|2021-12-19 08:17:30|328.23|324.13|328.27|324.17|328.27|324.17|328.17|324.07|13
1639901860000|2021-12-19 08:17:40|328.26|324.16|328.3|324.2|328.3|324.2|328.26|324.16|5
1639901870000|2021-12-19 08:17:50|328.32|324.22|328.32|324.22|328.34|324.24|328.32|324.22|5
1639901880000|2021-12-19 08:18:00|328.34|324.24|328.25|324.15|328.34|324.24|328.25|324.15|8
1639901890000|2021-12-19 08:18:10|328.31|324.21|328.27|324.17|328.31|324.21|328.27|324.17|4
1639901900000|2021-12-19 08:18:20|328.29|324.19|328.25|324.15|328.29|324.19|328.23|324.13|7
1639901910000|2021-12-19 08:18:30|328.26|324.16|328.33|324.23|328.33|324.23|328.26|324.16|13
1639901920000|2021-12-19 08:18:40|328.34|324.24|328.3|324.2|328.34|324.24|328.28|324.18|6
1639901930000|2021-12-19 08:18:50|328.29|324.19|328.25|324.15|328.29|324.19|328.24|324.14|7
1639901940000|2021-12-19 08:19:00|328.2|324.1|328.25|324.15|328.25|324.15|328.2|324.1|2
1639901950000|2021-12-19 08:19:10|328.2|324.1|328.21|324.11|328.21|324.11|328.2|324.1|2
1639901960000|2021-12-19 08:19:20|328.23|324.13|328.3|324.2|328.33|324.23|328.19|324.09|10
1639901970000|2021-12-19 08:19:30|328.31|324.21|328.28|324.18|328.31|324.21|328.26|324.16|5
1639901980000|2021-12-19 08:19:40|328.22|324.12|328.25|324.15|328.29|324.19|328.22|324.12|6
1639901990000|2021-12-19 08:19:50|328.24|324.14|328.23|324.13|328.25|324.15|328.23|324.13|3
1639902000000|2021-12-19 08:20:00|328.19|324.09|328.23|324.13|328.23|324.13|328.19|324.09|2
1639902010000|2021-12-19 08:20:10|328.25|324.15|328.25|324.15|328.26|324.16|328.19|324.09|7
1639902020000|2021-12-19 08:20:20|328.24|324.14|328.21|324.11|328.26|324.16|328.14|324.04|13
1639902030000|2021-12-19 08:20:30|328.22|324.12|328.22|324.12|328.22|324.12|328.22|324.12|1
1639902040000|2021-12-19 08:20:40|328.23|324.13|328.18|324.08|328.23|324.13|328.13|324.03|10
1639902050000|2021-12-19 08:20:50|328.2|324.1|328.23|324.13|328.23|324.13|328.2|324.1|3
1639902060000|2021-12-19 08:21:00|328.21|324.11|328.22|324.12|328.22|324.12|328.21|324.11|2
1639902070000|2021-12-19 08:21:10|328.23|324.13|328.24|324.14|328.24|324.14|328.23|324.13|2
1639902080000|2021-12-19 08:21:20|328.23|324.13|328.23|324.13|328.24|324.14|328.18|324.08|8
1639902090000|2021-12-19 08:21:30|328.22|324.12|328.22|324.12|328.22|324.12|328.12|324.02|3
1639902100000|2021-12-19 08:21:40|328.21|324.11|328.25|324.15|328.3|324.2|328.17|324.07|13
1639902110000|2021-12-19 08:21:50|328.26|324.16|328.31|324.21|328.33|324.23|328.26|324.16|14
1639902120000|2021-12-19 08:22:00|328.3|324.2|328.33|324.23|328.34|324.24|328.29|324.19|8
1639902130000|2021-12-19 08:22:10|328.29|324.19|328.23|324.13|328.3|324.2|328.22|324.12|6
1639902140000|2021-12-19 08:22:20|328.24|324.14|328.23|324.13|328.25|324.15|328.18|324.08|15
1639902150000|2021-12-19 08:22:30|328.21|324.11|328.21|324.11|328.22|324.12|328.14|324.04|9
1639902160000|2021-12-19 08:22:40|328.22|324.12|328.21|324.11|328.24|324.14|328.14|324.04|4
1639902180000|2021-12-19 08:23:00|328.22|324.12|328.22|324.12|328.23|324.13|328.21|324.11|4
1639902190000|2021-12-19 08:23:10|328.24|324.14|328.24|324.14|328.24|324.14|328.2|324.1|4
1639902200000|2021-12-19 08:23:20|328.28|324.18|328.3|324.2|328.3|324.2|328.27|324.17|3
1639902210000|2021-12-19 08:23:30|328.31|324.21|328.19|324.09|328.31|324.21|328.19|324.09|11
1639902220000|2021-12-19 08:23:40|328.2|324.1|328.21|324.11|328.21|324.11|328.2|324.1|2
1639902230000|2021-12-19 08:23:50|328.23|324.13|328.11|324.01|328.23|324.13|328.11|324.01|13
1639902240000|2021-12-19 08:24:00|328.08|323.98|327.92|323.82|328.08|323.98|327.86|323.76|11
1639902250000|2021-12-19 08:24:10|327.91|323.81|327.88|323.78|327.91|323.81|327.83|323.73|7
1639902260000|2021-12-19 08:24:20|327.91|323.81|327.84|323.74|327.91|323.81|327.83|323.73|10
1639902270000|2021-12-19 08:24:30|327.83|323.73|328|323.9|328|323.9|327.82|323.72|10
1639902280000|2021-12-19 08:24:40|327.97|323.87|327.93|323.83|327.97|323.87|327.9|323.8|10
1639902290000|2021-12-19 08:24:50|327.92|323.82|327.91|323.81|327.92|323.82|327.91|323.81|2
1639902300000|2021-12-19 08:25:00|327.89|323.79|327.91|323.81|327.94|323.84|327.86|323.76|9
1639902310000|2021-12-19 08:25:10|327.9|323.8|327.82|323.72|327.91|323.81|327.82|323.72|5
1639902320000|2021-12-19 08:25:20|327.83|323.73|327.77|323.67|327.85|323.75|327.77|323.67|11
1639902330000|2021-12-19 08:25:30|327.78|323.68|327.74|323.64|327.78|323.68|327.72|323.62|7
1639902340000|2021-12-19 08:25:40|327.72|323.62|327.62|323.52|327.73|323.63|327.62|323.52|11
1639902350000|2021-12-19 08:25:50|327.63|323.53|327.54|323.44|327.64|323.54|327.54|323.44|11
1639902360000|2021-12-19 08:26:00|327.56|323.46|327.53|323.43|327.57|323.47|327.53|323.43|4
1639902370000|2021-12-19 08:26:10|327.52|323.42|327.52|323.42|327.55|323.45|327.52|323.42|3
1639902380000|2021-12-19 08:26:20|327.49|323.39|327.52|323.42|327.56|323.46|327.48|323.38|8
1639902390000|2021-12-19 08:26:30|327.5|323.4|327.51|323.41|327.6|323.5|327.5|323.4|17
1639902400000|2021-12-19 08:26:40|327.52|323.42|327.51|323.41|327.52|323.42|327.5|323.4|5
1639902410000|2021-12-19 08:26:50|327.48|323.38|327.52|323.42|327.52|323.42|327.47|323.37|4
1639902420000|2021-12-19 08:27:00|327.51|323.41|327.54|323.44|327.54|323.44|327.5|323.4|6
1639902430000|2021-12-19 08:27:10|327.53|323.43|327.52|323.42|327.53|323.43|327.47|323.37|7
1639902440000|2021-12-19 08:27:20|327.53|323.43|327.58|323.48|327.58|323.48|327.48|323.38|10
1639902450000|2021-12-19 08:27:30|327.5|323.4|327.56|323.46|327.56|323.46|327.48|323.38|11
1639902460000|2021-12-19 08:27:40|327.55|323.45|327.5|323.4|327.56|323.46|327.5|323.4|7
1639902470000|2021-12-19 08:27:50|327.47|323.37|327.55|323.45|327.55|323.45|327.47|323.37|8
1639902480000|2021-12-19 08:28:00|327.57|323.47|327.54|323.44|327.57|323.47|327.51|323.41|5
1639902490000|2021-12-19 08:28:10|327.53|323.43|327.55|323.45|327.56|323.46|327.53|323.43|5
1639902500000|2021-12-19 08:28:20|327.59|323.49|327.55|323.45|327.59|323.49|327.54|323.44|5
1639902510000|2021-12-19 08:28:30|327.54|323.44|327.56|323.46|327.57|323.47|327.54|323.44|6
1639902520000|2021-12-19 08:28:40|327.57|323.47|327.55|323.45|327.57|323.47|327.55|323.45|2
1639902540000|2021-12-19 08:29:00|327.51|323.41|327.43|323.33|327.51|323.41|327.41|323.31|9
1639902550000|2021-12-19 08:29:10|327.46|323.36|327.46|323.36|327.5|323.4|327.43|323.33|10
1639902560000|2021-12-19 08:29:20|327.45|323.35|327.45|323.35|327.46|323.36|327.45|323.35|5
1639902570000|2021-12-19 08:29:30|327.46|323.36|327.46|323.36|327.46|323.36|327.45|323.35|3
1639902580000|2021-12-19 08:29:40|327.45|323.35|327.53|323.43|327.53|323.43|327.45|323.35|9
1639902590000|2021-12-19 08:29:50|327.52|323.42|327.53|323.43|327.54|323.44|327.52|323.42|4
1639902600000|2021-12-19 08:30:00|327.52|323.42|327.54|323.44|327.55|323.45|327.52|323.42|9
1639902610000|2021-12-19 08:30:10|327.56|323.46|327.53|323.43|327.56|323.46|327.5|323.4|7
1639902620000|2021-12-19 08:30:20|327.51|323.41|327.5|323.4|327.54|323.44|327.5|323.4|6
1639902630000|2021-12-19 08:30:30|327.52|323.42|327.43|323.33|327.53|323.43|327.33|323.23|13
1639902640000|2021-12-19 08:30:40|327.41|323.31|327.39|323.29|327.45|323.35|327.32|323.22|15
1639902650000|2021-12-19 08:30:50|327.38|323.28|327.37|323.27|327.44|323.34|327.32|323.22|13
1639902660000|2021-12-19 08:31:00|327.36|323.26|327.36|323.26|327.43|323.33|327.34|323.24|9
1639902670000|2021-12-19 08:31:10|327.35|323.25|327.4|323.3|327.41|323.31|327.32|323.22|13
1639902680000|2021-12-19 08:31:20|327.34|323.24|327.36|323.26|327.36|323.26|327.31|323.21|16
1639902690000|2021-12-19 08:31:30|327.35|323.25|327.17|323.07|327.35|323.25|327.14|323.04|21
1639902700000|2021-12-19 08:31:40|327.18|323.08|327.2|323.1|327.23|323.13|327.15|323.05|11
1639902710000|2021-12-19 08:31:50|327.17|323.07|327.24|323.14|327.26|323.16|327.16|323.06|8
1639902720000|2021-12-19 08:32:00|327.23|323.13|327.34|323.24|327.35|323.25|327.23|323.13|12
1639902730000|2021-12-19 08:32:10|327.35|323.25|327.31|323.21|327.37|323.27|327.31|323.21|10
1639902740000|2021-12-19 08:32:20|327.33|323.23|327.35|323.25|327.36|323.26|327.24|323.14|11
1639902750000|2021-12-19 08:32:30|327.34|323.24|327.41|323.31|327.41|323.31|327.34|323.24|11
1639902760000|2021-12-19 08:32:40|327.42|323.32|327.43|323.33|327.45|323.35|327.41|323.31|9
1639902770000|2021-12-19 08:32:50|327.41|323.31|327.41|323.31|327.42|323.32|327.41|323.31|5
1639902780000|2021-12-19 08:33:00|327.44|323.34|327.37|323.27|327.44|323.34|327.37|323.27|6
1639902790000|2021-12-19 08:33:10|327.4|323.3|327.37|323.27|327.4|323.3|327.37|323.27|2
1639902800000|2021-12-19 08:33:20|327.41|323.31|327.38|323.28|327.41|323.31|327.38|323.28|3
1639902810000|2021-12-19 08:33:30|327.39|323.29|327.41|323.31|327.48|323.38|327.39|323.29|12
1639902820000|2021-12-19 08:33:40|327.4|323.3|327.4|323.3|327.4|323.3|327.4|323.3|1
1639902830000|2021-12-19 08:33:50|327.42|323.32|327.28|323.18|327.42|323.32|327.28|323.18|6
1639902840000|2021-12-19 08:34:00|327.33|323.23|327.36|323.26|327.41|323.31|327.33|323.23|13
1639902850000|2021-12-19 08:34:10|327.35|323.25|327.35|323.25|327.37|323.27|327.33|323.23|5
1639902860000|2021-12-19 08:34:20|327.37|323.27|327.35|323.25|327.37|323.27|327.35|323.25|2
1639902870000|2021-12-19 08:34:30|327.34|323.24|327.34|323.24|327.35|323.25|327.31|323.21|6
1639902880000|2021-12-19 08:34:40|327.36|323.26|327.23|323.13|327.36|323.26|327.21|323.11|11
1639902890000|2021-12-19 08:34:50|327.22|323.12|327.09|322.99|327.22|323.12|327.08|322.98|16
1639902900000|2021-12-19 08:35:00|327.1|323|326.97|322.87|327.2|323.1|326.97|322.87|15
1639902910000|2021-12-19 08:35:10|326.85|322.75|326.78|322.68|326.86|322.76|326.78|322.68|13
1639902920000|2021-12-19 08:35:20|326.8|322.7|326.6|322.5|326.81|322.71|326.6|322.5|12
1639902930000|2021-12-19 08:35:30|326.63|322.53|326.69|322.59|326.69|322.59|326.55|322.45|19
1639902940000|2021-12-19 08:35:40|326.71|322.61|326.62|322.52|326.71|322.61|326.61|322.51|14
1639902950000|2021-12-19 08:35:50|326.61|322.51|326.62|322.52|326.64|322.54|326.61|322.51|9
1639902960000|2021-12-19 08:36:00|326.65|322.55|326.7|322.6|326.73|322.63|326.59|322.49|11
1639902970000|2021-12-19 08:36:10|326.71|322.61|326.7|322.6|326.71|322.61|326.65|322.55|7
1639902980000|2021-12-19 08:36:20|326.72|322.62|326.73|322.63|326.73|322.63|326.72|322.62|2
1639902990000|2021-12-19 08:36:30|326.77|322.67|326.82|322.72|326.82|322.72|326.77|322.67|3
1639903000000|2021-12-19 08:36:40|326.81|322.71|326.92|322.82|327.01|322.91|326.81|322.71|12
1639903010000|2021-12-19 08:36:50|326.9|322.8|327.05|322.95|327.05|322.95|326.9|322.8|9
1639903020000|2021-12-19 08:37:00|326.98|322.88|326.99|322.89|327.07|322.97|326.97|322.87|11
1639903030000|2021-12-19 08:37:10|326.98|322.88|326.98|322.88|327.08|322.98|326.98|322.88|12
1639903040000|2021-12-19 08:37:20|326.96|322.86|327.18|323.08|327.19|323.09|326.96|322.86|19
1639903050000|2021-12-19 08:37:30|327.2|323.1|327.32|323.22|327.33|323.23|327.14|323.04|11
1639903060000|2021-12-19 08:37:40|327.35|323.25|327.39|323.29|327.39|323.29|327.29|323.19|10
1639903070000|2021-12-19 08:37:50|327.38|323.28|327.33|323.23|327.39|323.29|327.32|323.22|10
1639903080000|2021-12-19 08:38:00|327.32|323.22|327.31|323.21|327.34|323.24|327.31|323.21|7
1639903090000|2021-12-19 08:38:10|327.3|323.2|327.36|323.26|327.37|323.27|327.27|323.17|11
1639903100000|2021-12-19 08:38:20|327.35|323.25|327.35|323.25|327.35|323.25|327.27|323.17|18
1639903110000|2021-12-19 08:38:30|327.36|323.26|327.31|323.21|327.37|323.27|327.31|323.21|15
1639903120000|2021-12-19 08:38:40|327.3|323.2|327.3|323.2|327.3|323.2|327.3|323.2|1
1639903130000|2021-12-19 08:38:50|327.31|323.21|327.34|323.24|327.34|323.24|327.3|323.2|7
1639903140000|2021-12-19 08:39:00|327.33|323.23|327.31|323.21|327.36|323.26|327.31|323.21|4
1639903150000|2021-12-19 08:39:10|327.32|323.22|327.32|323.22|327.32|323.22|327.31|323.21|3
1639903160000|2021-12-19 08:39:20|327.33|323.23|327.32|323.22|327.34|323.24|327.29|323.19|9
1639903170000|2021-12-19 08:39:30|327.29|323.19|327.3|323.2|327.36|323.26|327.27|323.17|13
1639903180000|2021-12-19 08:39:40|327.29|323.19|327.26|323.16|327.29|323.19|327.22|323.12|10
1639903190000|2021-12-19 08:39:50|327.28|323.18|327.38|323.28|327.39|323.29|327.28|323.18|14
1639903200000|2021-12-19 08:40:00|327.39|323.29|327.43|323.33|327.45|323.35|327.38|323.28|5
1639903210000|2021-12-19 08:40:10|327.44|323.34|327.46|323.36|327.46|323.36|327.43|323.33|7
1639903220000|2021-12-19 08:40:20|327.45|323.35|327.47|323.37|327.5|323.4|327.44|323.34|8
1639903230000|2021-12-19 08:40:30|327.46|323.36|327.47|323.37|327.47|323.37|327.46|323.36|4
1639903240000|2021-12-19 08:40:40|327.48|323.38|327.49|323.39|327.56|323.46|327.48|323.38|11
1639903250000|2021-12-19 08:40:50|327.48|323.38|327.65|323.55|327.65|323.55|327.48|323.38|11
1639903260000|2021-12-19 08:41:00|327.63|323.53|327.46|323.36|327.65|323.55|327.45|323.35|18
1639903270000|2021-12-19 08:41:10|327.47|323.37|327.46|323.36|327.47|323.37|327.45|323.35|4
1639903280000|2021-12-19 08:41:20|327.47|323.37|327.46|323.36|327.49|323.39|327.46|323.36|7
1639903290000|2021-12-19 08:41:30|327.48|323.38|327.41|323.31|327.48|323.38|327.4|323.3|11
1639903300000|2021-12-19 08:41:40|327.47|323.37|327.41|323.31|327.47|323.37|327.41|323.31|2
1639903310000|2021-12-19 08:41:50|327.43|323.33|327.47|323.37|327.48|323.38|327.43|323.33|8
1639903320000|2021-12-19 08:42:00|327.49|323.39|327.47|323.37|327.49|323.39|327.46|323.36|7
1639903330000|2021-12-19 08:42:10|327.49|323.39|327.45|323.35|327.51|323.41|327.43|323.33|12
1639903340000|2021-12-19 08:42:20|327.48|323.38|327.44|323.34|327.51|323.41|327.44|323.34|7
1639903350000|2021-12-19 08:42:30|327.46|323.36|327.4|323.3|327.46|323.36|327.38|323.28|12
1639903360000|2021-12-19 08:42:40|327.39|323.29|327.39|323.29|327.44|323.34|327.36|323.26|6
1639903370000|2021-12-19 08:42:50|327.37|323.27|327.46|323.36|327.46|323.36|327.37|323.27|8
1639903380000|2021-12-19 08:43:00|327.45|323.35|327.41|323.31|327.47|323.37|327.41|323.31|7
1639903390000|2021-12-19 08:43:10|327.39|323.29|327.38|323.28|327.42|323.32|327.38|323.28|5
1639903400000|2021-12-19 08:43:20|327.39|323.29|327.36|323.26|327.41|323.31|327.36|323.26|7
1639903410000|2021-12-19 08:43:30|327.4|323.3|327.29|323.19|327.41|323.31|327.29|323.19|10
1639903420000|2021-12-19 08:43:40|327.23|323.13|327.25|323.15|327.26|323.16|327.18|323.08|13
1639903430000|2021-12-19 08:43:50|327.26|323.16|327.25|323.15|327.26|323.16|327.24|323.14|8
1639903440000|2021-12-19 08:44:00|327.24|323.14|327.25|323.15|327.27|323.17|327.24|323.14|7
1639903450000|2021-12-19 08:44:10|327.26|323.16|327.25|323.15|327.26|323.16|327.22|323.12|5
1639903460000|2021-12-19 08:44:20|327.21|323.11|327.28|323.18|327.28|323.18|327.21|323.11|9
1639903470000|2021-12-19 08:44:30|327.29|323.19|327.32|323.22|327.36|323.26|327.28|323.18|13
1639903480000|2021-12-19 08:44:40|327.35|323.25|327.47|323.37|327.5|323.4|327.34|323.24|12
1639903490000|2021-12-19 08:44:50|327.46|323.36|327.44|323.34|327.49|323.39|327.44|323.34|10
1639903500000|2021-12-19 08:45:00|327.47|323.37|327.22|323.12|327.49|323.39|327.22|323.12|18
1639903510000|2021-12-19 08:45:10|327.25|323.15|327.21|323.11|327.25|323.15|327.21|323.11|10
1639903520000|2021-12-19 08:45:20|327.2|323.1|327.18|323.08|327.22|323.12|327.18|323.08|9
1639903530000|2021-12-19 08:45:30|327.19|323.09|327.2|323.1|327.22|323.12|327.18|323.08|17
1639903540000|2021-12-19 08:45:40|327.19|323.09|327.17|323.07|327.19|323.09|327.16|323.06|5
1639903550000|2021-12-19 08:45:50|327.18|323.08|327.18|323.08|327.18|323.08|327.18|323.08|1
1639903560000|2021-12-19 08:46:00|327.16|323.06|327.21|323.11|327.22|323.12|327.16|323.06|7
1639903570000|2021-12-19 08:46:10|327.22|323.12|327.22|323.12|327.23|323.13|327.21|323.11|5
1639903580000|2021-12-19 08:46:20|327.24|323.14|327.22|323.12|327.24|323.14|327.22|323.12|2
1639903590000|2021-12-19 08:46:30|327.21|323.11|327.2|323.1|327.21|323.11|327.18|323.08|4
1639903600000|2021-12-19 08:46:40|327.18|323.08|327.16|323.06|327.2|323.1|327.15|323.05|9
1639903610000|2021-12-19 08:46:50|327.17|323.07|327.14|323.04|327.17|323.07|327.14|323.04|6
1639903620000|2021-12-19 08:47:00|327.13|323.03|327.15|323.05|327.15|323.05|327.13|323.03|2
1639903640000|2021-12-19 08:47:20|327.14|323.04|327.15|323.05|327.16|323.06|327.13|323.03|6
1639903650000|2021-12-19 08:47:30|327.18|323.08|327.16|323.06|327.2|323.1|327.15|323.05|13
1639903660000|2021-12-19 08:47:40|327.15|323.05|327.23|323.13|327.23|323.13|327.15|323.05|11
1639903670000|2021-12-19 08:47:50|327.25|323.15|327.24|323.14|327.25|323.15|327.23|323.13|3
1639903680000|2021-12-19 08:48:00|327.25|323.15|327.24|323.14|327.25|323.15|327.23|323.13|5
1639903690000|2021-12-19 08:48:10|327.25|323.15|327.24|323.14|327.29|323.19|327.22|323.12|7
1639903700000|2021-12-19 08:48:20|327.23|323.13|327.15|323.05|327.23|323.13|327.15|323.05|3
1639903710000|2021-12-19 08:48:30|327.22|323.12|327.17|323.07|327.22|323.12|327.15|323.05|8
1639903720000|2021-12-19 08:48:40|327.18|323.08|327.2|323.1|327.22|323.12|327.17|323.07|8
1639903730000|2021-12-19 08:48:50|327.22|323.12|327.21|323.11|327.22|323.12|327.2|323.1|11
1639903740000|2021-12-19 08:49:00|327.18|323.08|326.83|322.73|327.21|323.11|326.79|322.69|16
1639903750000|2021-12-19 08:49:10|326.8|322.7|326.84|322.74|326.9|322.8|326.77|322.67|9
1639903760000|2021-12-19 08:49:20|326.81|322.71|326.8|322.7|326.83|322.73|326.8|322.7|5
1639903770000|2021-12-19 08:49:30|326.86|322.76|326.96|322.86|326.96|322.86|326.8|322.7|10
1639903780000|2021-12-19 08:49:40|326.97|322.87|326.95|322.85|327.01|322.91|326.93|322.83|10
1639903790000|2021-12-19 08:49:50|326.99|322.89|327.01|322.91|327.01|322.91|326.93|322.83|8
1639903800000|2021-12-19 08:50:00|327.04|322.94|327.06|322.96|327.06|322.96|327.02|322.92|10
1639903810000|2021-12-19 08:50:10|327.04|322.94|327.06|322.96|327.07|322.97|327.04|322.94|4
1639903820000|2021-12-19 08:50:20|327.08|322.98|326.97|322.87|327.09|322.99|326.97|322.87|9
1639903830000|2021-12-19 08:50:30|326.94|322.84|326.84|322.74|326.94|322.84|326.84|322.74|4
1639903840000|2021-12-19 08:50:40|326.83|322.73|326.79|322.69|326.86|322.76|326.79|322.69|8
1639903850000|2021-12-19 08:50:50|326.78|322.68|326.81|322.71|326.81|322.71|326.76|322.66|8
1639903860000|2021-12-19 08:51:00|326.82|322.72|326.64|322.54|326.82|322.72|326.64|322.54|14
1639903870000|2021-12-19 08:51:10|326.65|322.55|326.7|322.6|326.7|322.6|326.64|322.54|4
1639903880000|2021-12-19 08:51:20|326.67|322.57|326.72|322.62|326.72|322.62|326.64|322.54|14
1639903890000|2021-12-19 08:51:30|326.7|322.6|326.6|322.5|326.75|322.65|326.6|322.5|12
1639903900000|2021-12-19 08:51:40|326.59|322.49|326.58|322.48|326.64|322.54|326.58|322.48|13
1639903910000|2021-12-19 08:51:50|326.59|322.49|326.59|322.49|326.63|322.53|326.58|322.48|10
1639903920000|2021-12-19 08:52:00|326.62|322.52|326.67|322.57|326.67|322.57|326.62|322.52|4
1639903930000|2021-12-19 08:52:10|326.75|322.65|326.76|322.66|326.82|322.72|326.75|322.65|6
1639903940000|2021-12-19 08:52:20|326.81|322.71|326.78|322.68|326.83|322.73|326.76|322.66|7
1639903950000|2021-12-19 08:52:30|326.82|322.72|326.77|322.67|326.83|322.73|326.71|322.61|13
1639903960000|2021-12-19 08:52:40|326.73|322.63|326.69|322.59|326.76|322.66|326.69|322.59|16
1639903970000|2021-12-19 08:52:50|326.7|322.6|326.65|322.55|326.71|322.61|326.64|322.54|5
1639903980000|2021-12-19 08:53:00|326.72|322.62|326.72|322.62|326.72|322.62|326.62|322.52|11
1639903990000|2021-12-19 08:53:10|326.71|322.61|326.67|322.57|326.72|322.62|326.63|322.53|8
1639904000000|2021-12-19 08:53:20|326.71|322.61|326.67|322.57|326.71|322.61|326.67|322.57|2
1639904010000|2021-12-19 08:53:30|326.69|322.59|326.69|322.59|326.72|322.62|326.67|322.57|9
1639904020000|2021-12-19 08:53:40|326.71|322.61|326.73|322.63|326.79|322.69|326.69|322.59|10
1639904030000|2021-12-19 08:53:50|326.7|322.6|326.68|322.58|326.74|322.64|326.68|322.58|7
1639904040000|2021-12-19 08:54:00|326.65|322.55|326.64|322.54|326.67|322.57|326.64|322.54|4
1639904050000|2021-12-19 08:54:10|326.65|322.55|326.61|322.51|326.72|322.62|326.61|322.51|4
1639904060000|2021-12-19 08:54:20|326.62|322.52|326.61|322.51|326.62|322.52|326.61|322.51|2
1639904070000|2021-12-19 08:54:30|326.65|322.55|326.61|322.51|326.65|322.55|326.61|322.51|2
1639904080000|2021-12-19 08:54:40|326.63|322.53|326.66|322.56|326.7|322.6|326.6|322.5|11
1639904090000|2021-12-19 08:54:50|326.74|322.64|326.71|322.61|326.77|322.67|326.68|322.58|11
1639904100000|2021-12-19 08:55:00|326.7|322.6|326.75|322.65|326.77|322.67|326.67|322.57|10
1639904110000|2021-12-19 08:55:10|326.76|322.66|326.78|322.68|326.78|322.68|326.75|322.65|6
1639904120000|2021-12-19 08:55:20|326.75|322.65|326.82|322.72|326.86|322.76|326.75|322.65|5
1639904130000|2021-12-19 08:55:30|326.83|322.73|326.94|322.84|326.94|322.84|326.83|322.73|12
1639904140000|2021-12-19 08:55:40|326.95|322.85|327.5|323.4|327.53|323.43|326.95|322.85|16
1639904150000|2021-12-19 08:55:50|327.49|323.39|327.33|323.23|327.49|323.39|327.33|323.23|16
1639904160000|2021-12-19 08:56:00|327.34|323.24|327.32|323.22|327.37|323.27|327.22|323.12|21
1639904170000|2021-12-19 08:56:10|327.33|323.23|327.11|323.01|327.34|323.24|327.11|323.01|13
1639904180000|2021-12-19 08:56:20|327.1|323|327.13|323.03|327.13|323.03|327.09|322.99|10
1639904190000|2021-12-19 08:56:30|327.12|323.02|327.12|323.02|327.13|323.03|327.11|323.01|6
1639904200000|2021-12-19 08:56:40|327.13|323.03|327.12|323.02|327.13|323.03|327.12|323.02|2
1639904210000|2021-12-19 08:56:50|327.13|323.03|327.06|322.96|327.13|323.03|327.04|322.94|12
1639904220000|2021-12-19 08:57:00|327.05|322.95|327.04|322.94|327.08|322.98|327.01|322.91|8
1639904230000|2021-12-19 08:57:10|327.03|322.93|327.05|322.95|327.05|322.95|327.03|322.93|3
1639904240000|2021-12-19 08:57:20|327.04|322.94|327.08|322.98|327.08|322.98|326.97|322.87|9
1639904250000|2021-12-19 08:57:30|327.05|322.95|327.25|323.15|327.28|323.18|327.05|322.95|21
1639904260000|2021-12-19 08:57:40|327.27|323.17|327.35|323.25|327.39|323.29|327.24|323.14|14
1639904270000|2021-12-19 08:57:50|327.34|323.24|327.46|323.36|327.46|323.36|327.3|323.2|12
1639904280000|2021-12-19 08:58:00|327.45|323.35|327.51|323.41|327.53|323.43|327.43|323.33|12
1639904290000|2021-12-19 08:58:10|327.5|323.4|327.39|323.29|327.5|323.4|327.39|323.29|7
1639904300000|2021-12-19 08:58:20|327.38|323.28|327.4|323.3|327.4|323.3|327.38|323.28|5
1639904310000|2021-12-19 08:58:30|327.41|323.31|327.39|323.29|327.41|323.31|327.34|323.24|4
1639904320000|2021-12-19 08:58:40|327.47|323.37|327.44|323.34|327.48|323.38|327.39|323.29|11
1639904330000|2021-12-19 08:58:50|327.41|323.31|327.43|323.33|327.51|323.41|327.41|323.31|19
1639904340000|2021-12-19 08:59:00|327.41|323.31|327.42|323.32|327.5|323.4|327.4|323.3|14
1639904350000|2021-12-19 08:59:10|327.4|323.3|327.39|323.29|327.42|323.32|327.38|323.28|8
1639904360000|2021-12-19 08:59:20|327.38|323.28|327.39|323.29|327.4|323.3|327.38|323.28|3
1639904370000|2021-12-19 08:59:30|327.36|323.26|327.39|323.29|327.44|323.34|327.33|323.23|7
1639904380000|2021-12-19 08:59:40|327.34|323.24|327.4|323.3|327.41|323.31|327.34|323.24|9
1639904390000|2021-12-19 08:59:50|327.41|323.31|327.56|323.46|327.56|323.46|327.41|323.31|12
1639904400000|2021-12-19 09:00:00|327.54|323.44|327.56|323.46|327.64|323.54|327.54|323.44|11
1639904410000|2021-12-19 09:00:10|327.58|323.48|327.61|323.51|327.67|323.57|327.56|323.46|16
1639904420000|2021-12-19 09:00:20|327.64|323.54|327.54|323.44|327.67|323.57|327.54|323.44|10
1639904430000|2021-12-19 09:00:30|327.55|323.45|327.58|323.48|327.6|323.5|327.53|323.43|7
1639904440000|2021-12-19 09:00:40|327.62|323.52|327.58|323.48|327.62|323.52|327.56|323.46|6
1639904450000|2021-12-19 09:00:50|327.59|323.49|327.62|323.52|327.63|323.53|327.55|323.45|7
1639904460000|2021-12-19 09:01:00|327.64|323.54|327.62|323.52|327.64|323.54|327.58|323.48|4
1639904470000|2021-12-19 09:01:10|327.63|323.53|327.66|323.56|327.68|323.58|327.59|323.49|7
1639904480000|2021-12-19 09:01:20|327.65|323.55|327.64|323.54|327.65|323.55|327.63|323.53|3
1639904490000|2021-12-19 09:01:30|327.63|323.53|327.7|323.6|327.72|323.62|327.6|323.5|15
1639904500000|2021-12-19 09:01:40|327.73|323.63|327.7|323.6|327.73|323.63|327.7|323.6|4
1639904510000|2021-12-19 09:01:50|327.73|323.63|327.74|323.64|327.78|323.68|327.73|323.63|9
1639904520000|2021-12-19 09:02:00|327.76|323.66|327.8|323.7|327.85|323.75|327.74|323.64|11
1639904530000|2021-12-19 09:02:10|327.83|323.73|327.79|323.69|327.83|323.73|327.79|323.69|11
1639904540000|2021-12-19 09:02:20|327.78|323.68|327.81|323.71|327.82|323.72|327.78|323.68|5
1639904550000|2021-12-19 09:02:30|327.85|323.75|327.81|323.71|327.85|323.75|327.81|323.71|4
1639904560000|2021-12-19 09:02:40|327.82|323.72|327.86|323.76|327.9|323.8|327.82|323.72|3
1639904570000|2021-12-19 09:02:50|327.85|323.75|327.8|323.7|327.91|323.81|327.79|323.69|9
1639904580000|2021-12-19 09:03:00|327.78|323.68|327.8|323.7|327.8|323.7|327.78|323.68|2
1639904590000|2021-12-19 09:03:10|327.83|323.73|327.85|323.75|327.85|323.75|327.8|323.7|3
1639904600000|2021-12-19 09:03:20|327.86|323.76|327.88|323.78|327.89|323.79|327.86|323.76|8
1639904610000|2021-12-19 09:03:30|327.9|323.8|328|323.9|328.02|323.92|327.9|323.8|12
1639904620000|2021-12-19 09:03:40|327.91|323.81|327.86|323.76|327.93|323.83|327.8|323.7|7
1639904630000|2021-12-19 09:03:50|327.87|323.77|327.82|323.72|327.87|323.77|327.82|323.72|6
1639904640000|2021-12-19 09:04:00|327.85|323.75|327.79|323.69|327.87|323.77|327.79|323.69|8
1639904650000|2021-12-19 09:04:10|327.8|323.7|327.5|323.4|327.8|323.7|327.5|323.4|14
1639904660000|2021-12-19 09:04:20|327.49|323.39|327.51|323.41|327.53|323.43|327.43|323.33|14
1639904670000|2021-12-19 09:04:30|327.55|323.45|327.54|323.44|327.55|323.45|327.51|323.41|5
1639904680000|2021-12-19 09:04:40|327.6|323.5|327.55|323.45|327.63|323.53|327.54|323.44|14
1639904690000|2021-12-19 09:04:50|327.54|323.44|327.54|323.44|327.54|323.44|327.53|323.43|5
1639904700000|2021-12-19 09:05:00|327.58|323.48|327.72|323.62|327.73|323.63|327.58|323.48|8
1639904710000|2021-12-19 09:05:10|327.71|323.61|327.66|323.56|327.72|323.62|327.66|323.56|3
1639904720000|2021-12-19 09:05:20|327.67|323.57|327.75|323.65|327.78|323.68|327.67|323.57|13
1639904730000|2021-12-19 09:05:30|327.81|323.71|327.72|323.62|327.81|323.71|327.72|323.62|7
1639904740000|2021-12-19 09:05:40|327.74|323.64|327.71|323.61|327.74|323.64|327.71|323.61|2
1639904750000|2021-12-19 09:05:50|327.74|323.64|327.76|323.66|327.77|323.67|327.71|323.61|7
1639904760000|2021-12-19 09:06:00|327.73|323.63|327.72|323.62|327.73|323.63|327.71|323.61|3
1639904770000|2021-12-19 09:06:10|327.71|323.61|327.72|323.62|327.72|323.62|327.71|323.61|2
1639904780000|2021-12-19 09:06:20|327.73|323.63|327.57|323.47|327.73|323.63|327.57|323.47|9
1639904790000|2021-12-19 09:06:30|327.58|323.48|327.48|323.38|327.58|323.48|327.48|323.38|7
1639904800000|2021-12-19 09:06:40|327.5|323.4|327.47|323.37|327.5|323.4|327.47|323.37|3
1639904810000|2021-12-19 09:06:50|327.5|323.4|327.4|323.3|327.5|323.4|327.4|323.3|8
1639904820000|2021-12-19 09:07:00|327.37|323.27|327.38|323.28|327.4|323.3|327.37|323.27|17
1639904830000|2021-12-19 09:07:10|327.4|323.3|327.38|323.28|327.4|323.3|327.38|323.28|2
1639904840000|2021-12-19 09:07:20|327.36|323.26|327.38|323.28|327.39|323.29|327.35|323.25|10
1639904850000|2021-12-19 09:07:30|327.36|323.26|327.39|323.29|327.46|323.36|327.36|323.26|10
1639904860000|2021-12-19 09:07:40|327.38|323.28|327.39|323.29|327.4|323.3|327.38|323.28|3
1639904870000|2021-12-19 09:07:50|327.38|323.28|327.33|323.23|327.43|323.33|327.31|323.21|12
1639904880000|2021-12-19 09:08:00|327.34|323.24|327.31|323.21|327.35|323.25|327.23|323.13|11
1639904890000|2021-12-19 09:08:10|327.27|323.17|327.28|323.18|327.33|323.23|327.27|323.17|4
1639904900000|2021-12-19 09:08:20|327.31|323.21|327.38|323.28|327.38|323.28|327.22|323.12|15
1639904910000|2021-12-19 09:08:30|327.36|323.26|327.37|323.27|327.38|323.28|327.36|323.26|8
1639904920000|2021-12-19 09:08:40|327.36|323.26|327.33|323.23|327.38|323.28|327.31|323.21|8
1639904930000|2021-12-19 09:08:50|327.37|323.27|327.14|323.04|327.37|323.27|327.14|323.04|17
1639904940000|2021-12-19 09:09:00|327.15|323.05|327.19|323.09|327.22|323.12|327.13|323.03|15
1639904950000|2021-12-19 09:09:10|327.2|323.1|327.13|323.03|327.2|323.1|327.11|323.01|7
1639904960000|2021-12-19 09:09:20|327.08|322.98|326.74|322.64|327.08|322.98|326.74|322.64|19
1639904970000|2021-12-19 09:09:30|326.65|322.55|326.47|322.37|326.65|322.55|326.45|322.35|21
1639904980000|2021-12-19 09:09:40|326.49|322.39|326.46|322.36|326.49|322.39|326.43|322.33|9
1639904990000|2021-12-19 09:09:50|326.43|322.33|326.22|322.12|326.43|322.33|326.22|322.12|12
1639905000000|2021-12-19 09:10:00|326.21|322.11|325.9|321.8|326.21|322.11|325.52|321.42|25
1639905010000|2021-12-19 09:10:10|325.93|321.83|325.75|321.65|326.11|322.01|325.69|321.59|23
1639905020000|2021-12-19 09:10:20|325.74|321.64|325.9|321.8|325.93|321.83|325.7|321.6|15
1639905030000|2021-12-19 09:10:30|325.89|321.79|326.16|322.06|326.16|322.06|325.84|321.74|25
1639905040000|2021-12-19 09:10:40|326.18|322.08|325.86|321.76|326.29|322.19|325.84|321.74|24
1639905050000|2021-12-19 09:10:50|325.85|321.75|325.85|321.75|325.91|321.81|325.76|321.66|16
1639905060000|2021-12-19 09:11:00|325.84|321.74|326.22|322.12|326.22|322.12|325.81|321.71|23
1639905070000|2021-12-19 09:11:10|326.23|322.13|326.27|322.17|326.32|322.22|326.23|322.13|18
1639905080000|2021-12-19 09:11:20|326.28|322.18|326.34|322.24|326.35|322.25|326.28|322.18|12
1639905090000|2021-12-19 09:11:30|326.32|322.22|326.35|322.25|326.36|322.26|326.31|322.21|8
1639905100000|2021-12-19 09:11:40|326.36|322.26|326.33|322.23|326.37|322.27|326.32|322.22|8
1639905110000|2021-12-19 09:11:50|326.34|322.24|326.35|322.25|326.39|322.29|326.32|322.22|12
1639905120000|2021-12-19 09:12:00|326.34|322.24|326.35|322.25|326.38|322.28|326.3|322.2|10
1639905130000|2021-12-19 09:12:10|326.39|322.29|326.49|322.39|326.5|322.4|326.39|322.29|11
1639905140000|2021-12-19 09:12:20|326.5|322.4|326.43|322.33|326.5|322.4|326.43|322.33|15
1639905150000|2021-12-19 09:12:30|326.42|322.32|326.42|322.32|326.44|322.34|326.42|322.32|13
1639905160000|2021-12-19 09:12:40|326.43|322.33|326.41|322.31|326.43|322.33|326.41|322.31|5
1639905170000|2021-12-19 09:12:50|326.4|322.3|326.43|322.33|326.43|322.33|326.4|322.3|8
1639905180000|2021-12-19 09:13:00|326.42|322.32|326.42|322.32|326.47|322.37|326.42|322.32|3
1639905190000|2021-12-19 09:13:10|326.46|322.36|326.43|322.33|326.46|322.36|326.42|322.32|3
1639905200000|2021-12-19 09:13:20|326.44|322.34|326.29|322.19|326.44|322.34|326.29|322.19|15
1639905210000|2021-12-19 09:13:30|326.32|322.22|326.28|322.18|326.32|322.22|326.28|322.18|7
1639905220000|2021-12-19 09:13:40|326.24|322.14|326.26|322.16|326.3|322.2|326.24|322.14|8
1639905230000|2021-12-19 09:13:50|326.3|322.2|326.21|322.11|326.3|322.2|326.2|322.1|11
1639905240000|2021-12-19 09:14:00|326.23|322.13|326.26|322.16|326.27|322.17|326.21|322.11|6
1639905250000|2021-12-19 09:14:10|326.23|322.13|326.3|322.2|326.38|322.28|326.23|322.13|11
1639905260000|2021-12-19 09:14:20|326.31|322.21|326.29|322.19|326.31|322.21|326.26|322.16|6
1639905270000|2021-12-19 09:14:30|326.28|322.18|325.93|321.83|326.29|322.19|325.92|321.82|17
1639905280000|2021-12-19 09:14:40|325.91|321.81|325.75|321.65|325.91|321.81|325.66|321.56|21
1639905290000|2021-12-19 09:14:50|325.72|321.62|325.74|321.64|325.79|321.69|325.67|321.57|17
1639905300000|2021-12-19 09:15:00|325.73|321.63|325.78|321.68|325.78|321.68|325.73|321.63|11
1639905310000|2021-12-19 09:15:10|325.8|321.7|325.77|321.67|325.82|321.72|325.77|321.67|9
1639905320000|2021-12-19 09:15:20|325.78|321.68|325.71|321.61|325.78|321.68|325.71|321.61|13
1639905330000|2021-12-19 09:15:30|325.7|321.6|325.58|321.48|325.75|321.65|325.58|321.48|18
1639905340000|2021-12-19 09:15:40|325.57|321.47|325.12|321.02|325.59|321.49|325.1|321|26
1639905350000|2021-12-19 09:15:50|325.13|321.03|325.35|321.25|325.38|321.28|325.13|321.03|25
1639905360000|2021-12-19 09:16:00|325.36|321.26|325.31|321.21|325.45|321.35|325.29|321.19|19
1639905370000|2021-12-19 09:16:10|325.3|321.2|325.32|321.22|325.38|321.28|325.29|321.19|19
1639905380000|2021-12-19 09:16:20|325.34|321.24|325.38|321.28|325.38|321.28|325.27|321.17|18
1639905390000|2021-12-19 09:16:30|325.4|321.3|325.4|321.3|325.43|321.33|325.37|321.27|13
1639905400000|2021-12-19 09:16:40|325.42|321.32|325.68|321.58|325.72|321.62|325.42|321.32|13
1639905410000|2021-12-19 09:16:50|325.56|321.46|325.73|321.63|325.73|321.63|325.53|321.43|5
1639905420000|2021-12-19 09:17:00|325.72|321.62|325.79|321.69|325.82|321.72|325.72|321.62|11
1639905430000|2021-12-19 09:17:10|325.83|321.73|325.9|321.8|325.93|321.83|325.79|321.69|8
1639905440000|2021-12-19 09:17:20|325.93|321.83|326.04|321.94|326.04|321.94|325.91|321.81|12
1639905450000|2021-12-19 09:17:30|326.03|321.93|325.98|321.88|326.03|321.93|325.94|321.84|16
1639905460000|2021-12-19 09:17:40|326.01|321.91|325.98|321.88|326.06|321.96|325.94|321.84|12
1639905470000|2021-12-19 09:17:50|325.96|321.86|325.99|321.89|326.03|321.93|325.92|321.82|9
1639905480000|2021-12-19 09:18:00|326|321.9|326.2|322.1|326.21|322.11|326|321.9|17
1639905490000|2021-12-19 09:18:10|326.21|322.11|326.29|322.19|326.29|322.19|326.21|322.11|13
1639905500000|2021-12-19 09:18:20|326.28|322.18|326.32|322.22|326.43|322.33|326.28|322.18|18
1639905510000|2021-12-19 09:18:30|326.25|322.15|326.07|321.97|326.32|322.22|326.07|321.97|14
1639905520000|2021-12-19 09:18:40|326.08|321.98|326.09|321.99|326.1|322|326.08|321.98|12
1639905530000|2021-12-19 09:18:50|326.1|322|326.09|321.99|326.11|322.01|326.09|321.99|6
1639905540000|2021-12-19 09:19:00|326.1|322|325.85|321.75|326.1|322|325.82|321.72|12
1639905550000|2021-12-19 09:19:10|325.82|321.72|325.82|321.72|325.84|321.74|325.81|321.71|6
1639905560000|2021-12-19 09:19:20|325.84|321.74|325.82|321.72|325.86|321.76|325.82|321.72|5
1639905570000|2021-12-19 09:19:30|325.83|321.73|325.78|321.68|325.86|321.76|325.74|321.64|10
1639905580000|2021-12-19 09:19:40|325.8|321.7|325.81|321.71|325.85|321.75|325.8|321.7|11
1639905590000|2021-12-19 09:19:50|325.82|321.72|325.82|321.72|325.82|321.72|325.81|321.71|7
1639905600000|2021-12-19 09:20:00|325.83|321.73|325.78|321.68|325.83|321.73|325.75|321.65|13
1639905610000|2021-12-19 09:20:10|325.75|321.65|325.69|321.59|325.78|321.68|325.62|321.52|15
1639905620000|2021-12-19 09:20:20|325.66|321.56|325.76|321.66|325.76|321.66|325.66|321.56|11
1639905630000|2021-12-19 09:20:30|325.74|321.64|325.74|321.64|325.75|321.65|325.72|321.62|10
1639905640000|2021-12-19 09:20:40|325.73|321.63|325.81|321.71|325.83|321.73|325.73|321.63|6
1639905650000|2021-12-19 09:20:50|325.85|321.75|325.86|321.76|325.88|321.78|325.78|321.68|15
1639905660000|2021-12-19 09:21:00|325.85|321.75|325.78|321.68|325.85|321.75|325.78|321.68|4
1639905670000|2021-12-19 09:21:10|325.77|321.67|325.92|321.82|325.94|321.84|325.77|321.67|14
1639905680000|2021-12-19 09:21:20|325.91|321.81|325.88|321.78|325.92|321.82|325.8|321.7|7
1639905690000|2021-12-19 09:21:30|325.86|321.76|325.92|321.82|325.93|321.83|325.86|321.76|8
1639905700000|2021-12-19 09:21:40|325.94|321.84|325.91|321.81|325.94|321.84|325.91|321.81|5
1639905710000|2021-12-19 09:21:50|325.81|321.71|325.82|321.72|325.82|321.72|325.81|321.71|2
1639905720000|2021-12-19 09:22:00|325.86|321.76|325.92|321.82|325.98|321.88|325.82|321.72|21
1639905730000|2021-12-19 09:22:10|325.95|321.85|326.14|322.04|326.14|322.04|325.95|321.85|11
1639905740000|2021-12-19 09:22:20|326.23|322.13|326.32|322.22|326.34|322.24|326.22|322.12|13
1639905750000|2021-12-19 09:22:30|326.33|322.23|326.35|322.25|326.35|322.25|326.31|322.21|7
1639905760000|2021-12-19 09:22:40|326.34|322.24|326.3|322.2|326.35|322.25|326.3|322.2|10
1639905770000|2021-12-19 09:22:50|326.31|322.21|326.29|322.19|326.36|322.26|326.28|322.18|21
1639905780000|2021-12-19 09:23:00|326.33|322.23|326.28|322.18|326.33|322.23|326.27|322.17|10
1639905790000|2021-12-19 09:23:10|326.27|322.17|326.32|322.22|326.32|322.22|326.21|322.11|22
1639905800000|2021-12-19 09:23:20|326.33|322.23|326.36|322.26|326.36|322.26|326.33|322.23|8
1639905810000|2021-12-19 09:23:30|326.35|322.25|326.3|322.2|326.35|322.25|326.3|322.2|4
1639905820000|2021-12-19 09:23:40|326.33|322.23|326.27|322.17|326.35|322.25|326.27|322.17|17
1639905830000|2021-12-19 09:23:50|326.3|322.2|326.31|322.21|326.31|322.21|326.3|322.2|2
1639905840000|2021-12-19 09:24:00|326.27|322.17|326.51|322.41|326.51|322.41|326.27|322.17|19
1639905850000|2021-12-19 09:24:10|326.52|322.42|326.46|322.36|326.52|322.42|326.46|322.36|8
1639905860000|2021-12-19 09:24:20|326.47|322.37|326.4|322.3|326.55|322.45|326.34|322.24|14
1639905870000|2021-12-19 09:24:30|326.38|322.28|326.37|322.27|326.38|322.28|326.29|322.19|9
1639905880000|2021-12-19 09:24:40|326.41|322.31|326.45|322.35|326.45|322.35|326.36|322.26|11
1639905890000|2021-12-19 09:24:50|326.44|322.34|326.28|322.18|326.44|322.34|326.27|322.17|13
1639905900000|2021-12-19 09:25:00|326.27|322.17|326.22|322.12|326.3|322.2|326.22|322.12|14
1639905910000|2021-12-19 09:25:10|326.21|322.11|326.22|322.12|326.25|322.15|326.18|322.08|9
1639905920000|2021-12-19 09:25:20|326.21|322.11|326.19|322.09|326.23|322.13|326.19|322.09|6
1639905930000|2021-12-19 09:25:30|326.21|322.11|326.23|322.13|326.29|322.19|326.21|322.11|18
1639905940000|2021-12-19 09:25:40|326.24|322.14|326.1|322|326.24|322.14|326.09|321.99|14
1639905950000|2021-12-19 09:25:50|326.11|322.01|326.21|322.11|326.23|322.13|326.1|322|14
1639905960000|2021-12-19 09:26:00|326.2|322.1|326.25|322.15|326.28|322.18|326.2|322.1|18
1639905970000|2021-12-19 09:26:10|326.28|322.18|326.26|322.16|326.29|322.19|326.26|322.16|9
1639905980000|2021-12-19 09:26:20|326.28|322.18|326.4|322.3|326.4|322.3|326.25|322.15|17
1639905990000|2021-12-19 09:26:30|326.45|322.35|326.44|322.34|326.45|322.35|326.4|322.3|9
1639906000000|2021-12-19 09:26:40|326.47|322.37|326.64|322.54|326.64|322.54|326.46|322.36|25
1639906010000|2021-12-19 09:26:50|326.69|322.59|326.66|322.56|326.73|322.63|326.66|322.56|10
1639906020000|2021-12-19 09:27:00|326.68|322.58|326.68|322.58|326.75|322.65|326.67|322.57|11
1639906030000|2021-12-19 09:27:10|326.7|322.6|326.67|322.57|326.7|322.6|326.67|322.57|14
1639906040000|2021-12-19 09:27:20|326.69|322.59|326.67|322.57|326.72|322.62|326.66|322.56|10
1639906050000|2021-12-19 09:27:30|326.7|322.6|326.75|322.65|326.83|322.73|326.7|322.6|15
1639906060000|2021-12-19 09:27:40|326.78|322.68|326.76|322.66|326.78|322.68|326.69|322.59|11
1639906070000|2021-12-19 09:27:50|326.74|322.64|326.72|322.62|326.75|322.65|326.71|322.61|15
1639906080000|2021-12-19 09:28:00|326.73|322.63|326.76|322.66|326.81|322.71|326.73|322.63|11
1639906090000|2021-12-19 09:28:10|326.75|322.65|326.62|322.52|326.75|322.65|326.62|322.52|11
1639906100000|2021-12-19 09:28:20|326.56|322.46|326.44|322.34|326.56|322.46|326.44|322.34|7
1639906110000|2021-12-19 09:28:30|326.45|322.35|326.5|322.4|326.5|322.4|326.44|322.34|8
1639906120000|2021-12-19 09:28:40|326.48|322.38|326.41|322.31|326.5|322.4|326.39|322.29|11
1639906130000|2021-12-19 09:28:50|326.4|322.3|326.46|322.36|326.47|322.37|326.4|322.3|7
1639906140000|2021-12-19 09:29:00|326.5|322.4|326.5|322.4|326.5|322.4|326.46|322.36|11
1639906150000|2021-12-19 09:29:10|326.49|322.39|326.44|322.34|326.51|322.41|326.44|322.34|5
1639906160000|2021-12-19 09:29:20|326.43|322.33|326.34|322.24|326.43|322.33|326.34|322.24|11
1639906170000|2021-12-19 09:29:30|326.3|322.2|326.12|322.02|326.33|322.23|326.12|322.02|17
1639906180000|2021-12-19 09:29:40|325.95|321.85|326.04|321.94|326.08|321.98|325.86|321.76|24
1639906190000|2021-12-19 09:29:50|326.03|321.93|325.74|321.64|326.05|321.95|325.74|321.64|21
1639906200000|2021-12-19 09:30:00|325.73|321.63|325.63|321.53|325.73|321.63|325.57|321.47|23
1639906210000|2021-12-19 09:30:10|325.61|321.51|325.42|321.32|325.61|321.51|325.42|321.32|13
1639906220000|2021-12-19 09:30:20|325.45|321.35|325.37|321.27|325.48|321.38|325.37|321.27|13
1639906230000|2021-12-19 09:30:30|325.4|321.3|325.38|321.28|325.4|321.3|325.31|321.21|17
1639906240000|2021-12-19 09:30:40|325.41|321.31|325.45|321.35|325.48|321.38|325.37|321.27|12
1639906250000|2021-12-19 09:30:50|325.46|321.36|325.45|321.35|325.48|321.38|325.4|321.3|14
1639906260000|2021-12-19 09:31:00|325.44|321.34|325.71|321.61|325.73|321.63|325.44|321.34|23
1639906270000|2021-12-19 09:31:10|325.73|321.63|325.72|321.62|325.79|321.69|325.72|321.62|12
1639906280000|2021-12-19 09:31:20|325.73|321.63|325.79|321.69|325.84|321.74|325.72|321.62|5
1639906290000|2021-12-19 09:31:30|325.78|321.68|325.89|321.79|325.89|321.79|325.75|321.65|7
1639906300000|2021-12-19 09:31:40|325.97|321.87|325.98|321.88|326|321.9|325.97|321.87|4
1639906310000|2021-12-19 09:31:50|325.97|321.87|325.99|321.89|325.99|321.89|325.97|321.87|5
1639906320000|2021-12-19 09:32:00|326.09|321.99|326.25|322.15|326.25|322.15|326.09|321.99|13
1639906330000|2021-12-19 09:32:10|326.24|322.14|326.3|322.2|326.35|322.25|326.24|322.14|18
1639906340000|2021-12-19 09:32:20|326.28|322.18|326.28|322.18|326.31|322.21|326.28|322.18|5
1639906350000|2021-12-19 09:32:30|326.32|322.22|326.33|322.23|326.33|322.23|326.28|322.18|4
1639906360000|2021-12-19 09:32:40|326.31|322.21|326.31|322.21|326.31|322.21|326.28|322.18|5
1639906370000|2021-12-19 09:32:50|326.35|322.25|326.31|322.21|326.37|322.27|326.31|322.21|15
1639906380000|2021-12-19 09:33:00|326.29|322.19|326.33|322.23|326.34|322.24|326.29|322.19|7
1639906390000|2021-12-19 09:33:10|326.35|322.25|326.24|322.14|326.35|322.25|326.24|322.14|9
1639906400000|2021-12-19 09:33:20|326.23|322.13|326.05|321.95|326.23|322.13|326.05|321.95|10
1639906410000|2021-12-19 09:33:30|326.03|321.93|325.77|321.67|326.03|321.93|325.77|321.67|20
1639906420000|2021-12-19 09:33:40|325.79|321.69|325.81|321.71|325.82|321.72|325.74|321.64|13
1639906430000|2021-12-19 09:33:50|325.82|321.72|325.89|321.79|325.89|321.79|325.81|321.71|10
1639906440000|2021-12-19 09:34:00|325.91|321.81|325.91|321.81|325.92|321.82|325.89|321.79|9
1639906450000|2021-12-19 09:34:10|325.9|321.8|325.9|321.8|325.91|321.81|325.9|321.8|7
1639906460000|2021-12-19 09:34:20|325.81|321.71|325.99|321.89|325.99|321.89|325.8|321.7|11
1639906470000|2021-12-19 09:34:30|326.01|321.91|325.9|321.8|326.01|321.91|325.89|321.79|15
1639906480000|2021-12-19 09:34:40|325.89|321.79|326|321.9|326|321.9|325.88|321.78|9
1639906490000|2021-12-19 09:34:50|326.09|321.99|326.16|322.06|326.19|322.09|326.09|321.99|10
1639906500000|2021-12-19 09:35:00|326.22|322.12|326.27|322.17|326.29|322.19|326.21|322.11|13
1639906510000|2021-12-19 09:35:10|326.28|322.18|326.44|322.34|326.44|322.34|326.27|322.17|13
1639906520000|2021-12-19 09:35:20|326.45|322.35|326.26|322.16|326.49|322.39|326.26|322.16|14
1639906530000|2021-12-19 09:35:30|326.25|322.15|326.18|322.08|326.26|322.16|326.15|322.05|15
1639906540000|2021-12-19 09:35:40|326.17|322.07|326.18|322.08|326.23|322.13|326.11|322.01|15
1639906550000|2021-12-19 09:35:50|326.19|322.09|326.18|322.08|326.19|322.09|326.11|322.01|9
1639906560000|2021-12-19 09:36:00|326.15|322.05|326.15|322.05|326.18|322.08|326.15|322.05|6
1639906570000|2021-12-19 09:36:10|326.16|322.06|326.17|322.07|326.19|322.09|326.15|322.05|9
1639906580000|2021-12-19 09:36:20|326.16|322.06|326.2|322.1|326.24|322.14|326.16|322.06|12
1639906590000|2021-12-19 09:36:30|326.24|322.14|326.17|322.07|326.24|322.14|326.11|322.01|25
1639906600000|2021-12-19 09:36:40|326.16|322.06|326.06|321.96|326.16|322.06|326.05|321.95|16
1639906610000|2021-12-19 09:36:50|326.08|321.98|326.06|321.96|326.11|322.01|326.06|321.96|9
1639906620000|2021-12-19 09:37:00|326.09|321.99|326.21|322.11|326.21|322.11|326.07|321.97|18
1639906630000|2021-12-19 09:37:10|326.22|322.12|326.21|322.11|326.35|322.25|326.18|322.08|17
1639906640000|2021-12-19 09:37:20|326.24|322.14|326.37|322.27|326.4|322.3|326.23|322.13|14
1639906650000|2021-12-19 09:37:30|326.39|322.29|326.43|322.33|326.43|322.33|326.38|322.28|7
1639906660000|2021-12-19 09:37:40|326.44|322.34|326.45|322.35|326.45|322.35|326.43|322.33|6
1639906670000|2021-12-19 09:37:50|326.43|322.33|326.45|322.35|326.46|322.36|326.43|322.33|10
1639906680000|2021-12-19 09:38:00|326.47|322.37|326.52|322.42|326.52|322.42|326.45|322.35|16
1639906690000|2021-12-19 09:38:10|326.47|322.37|326.54|322.44|326.54|322.44|326.47|322.37|2
1639906700000|2021-12-19 09:38:20|326.55|322.45|326.49|322.39|326.55|322.45|326.49|322.39|10
1639906710000|2021-12-19 09:38:30|326.5|322.4|326.48|322.38|326.53|322.43|326.48|322.38|3
1639906720000|2021-12-19 09:38:40|326.5|322.4|326.49|322.39|326.54|322.44|326.46|322.36|11
1639906730000|2021-12-19 09:38:50|326.48|322.38|326.54|322.44|326.54|322.44|326.48|322.38|7
1639906740000|2021-12-19 09:39:00|326.53|322.43|326.48|322.38|326.53|322.43|326.48|322.38|4
1639906760000|2021-12-19 09:39:20|326.49|322.39|326.49|322.39|326.49|322.39|326.49|322.39|1
1639906770000|2021-12-19 09:39:30|326.5|322.4|326.45|322.35|326.53|322.43|326.45|322.35|11
1639906780000|2021-12-19 09:39:40|326.48|322.38|326.52|322.42|326.52|322.42|326.47|322.37|11
1639906790000|2021-12-19 09:39:50|326.53|322.43|326.57|322.47|326.57|322.47|326.52|322.42|4
1639906800000|2021-12-19 09:40:00|326.59|322.49|326.62|322.52|326.62|322.52|326.59|322.49|4
1639906810000|2021-12-19 09:40:10|326.63|322.53|326.65|322.55|326.65|322.55|326.63|322.53|7
1639906820000|2021-12-19 09:40:20|326.66|322.56|326.71|322.61|326.73|322.63|326.66|322.56|13
1639906830000|2021-12-19 09:40:30|326.74|322.64|326.75|322.65|326.8|322.7|326.74|322.64|7
1639906840000|2021-12-19 09:40:40|326.74|322.64|326.75|322.65|326.77|322.67|326.72|322.62|9
1639906850000|2021-12-19 09:40:50|326.79|322.69|326.72|322.62|326.79|322.69|326.68|322.58|12
1639906860000|2021-12-19 09:41:00|326.68|322.58|326.75|322.65|326.75|322.65|326.67|322.57|5
1639906870000|2021-12-19 09:41:10|326.77|322.67|326.81|322.71|326.86|322.76|326.77|322.67|10
1639906880000|2021-12-19 09:41:20|326.83|322.73|326.88|322.78|326.91|322.81|326.83|322.73|10
1639906890000|2021-12-19 09:41:30|326.85|322.75|326.77|322.67|326.89|322.79|326.76|322.66|5
1639906900000|2021-12-19 09:41:40|326.85|322.75|326.85|322.75|326.89|322.79|326.82|322.72|11
1639906910000|2021-12-19 09:41:50|326.84|322.74|326.9|322.8|326.9|322.8|326.82|322.72|6
1639906920000|2021-12-19 09:42:00|326.91|322.81|326.9|322.8|326.91|322.81|326.89|322.79|6
1639906930000|2021-12-19 09:42:10|326.91|322.81|326.71|322.61|326.91|322.81|326.71|322.61|14
1639906940000|2021-12-19 09:42:20|326.66|322.56|326.61|322.51|326.66|322.56|326.6|322.5|14
1639906950000|2021-12-19 09:42:30|326.63|322.53|326.62|322.52|326.64|322.54|326.62|322.52|8
1639906960000|2021-12-19 09:42:40|326.6|322.5|326.58|322.48|326.61|322.51|326.58|322.48|8
1639906970000|2021-12-19 09:42:50|326.6|322.5|326.64|322.54|326.65|322.55|326.6|322.5|6
1639906980000|2021-12-19 09:43:00|326.65|322.55|326.75|322.65|326.75|322.65|326.63|322.53|11
1639906990000|2021-12-19 09:43:10|326.74|322.64|326.89|322.79|326.89|322.79|326.74|322.64|8
1639907000000|2021-12-19 09:43:20|326.88|322.78|326.91|322.81|326.92|322.82|326.88|322.78|9
1639907020000|2021-12-19 09:43:40|326.94|322.84|326.92|322.82|327|322.9|326.92|322.82|9
1639907030000|2021-12-19 09:43:50|326.94|322.84|326.83|322.73|326.94|322.84|326.82|322.72|9
1639907040000|2021-12-19 09:44:00|326.86|322.76|326.83|322.73|326.86|322.76|326.83|322.73|4
1639907050000|2021-12-19 09:44:10|326.85|322.75|326.89|322.79|326.91|322.81|326.84|322.74|10
1639907060000|2021-12-19 09:44:20|326.9|322.8|326.91|322.81|326.91|322.81|326.89|322.79|6
1639907070000|2021-12-19 09:44:30|326.9|322.8|326.55|322.45|326.92|322.82|326.55|322.45|18
1639907080000|2021-12-19 09:44:40|326.54|322.44|326.55|322.45|326.56|322.46|326.53|322.43|9
1639907090000|2021-12-19 09:44:50|326.56|322.46|326.65|322.55|326.65|322.55|326.56|322.46|8
1639907100000|2021-12-19 09:45:00|326.66|322.56|326.64|322.54|326.67|322.57|326.64|322.54|4
1639907110000|2021-12-19 09:45:10|326.66|322.56|326.62|322.52|326.67|322.57|326.62|322.52|6
1639907120000|2021-12-19 09:45:20|326.63|322.53|326.44|322.34|326.63|322.53|326.44|322.34|11
1639907130000|2021-12-19 09:45:30|326.43|322.33|326.43|322.33|326.43|322.33|326.43|322.33|1
1639907140000|2021-12-19 09:45:40|326.37|322.27|326.35|322.25|326.4|322.3|326.21|322.11|18
1639907150000|2021-12-19 09:45:50|326.36|322.26|326.4|322.3|326.47|322.37|326.36|322.26|19
1639907160000|2021-12-19 09:46:00|326.41|322.31|326.39|322.29|326.45|322.35|326.38|322.28|9
1639907170000|2021-12-19 09:46:10|326.38|322.28|326.31|322.21|326.38|322.28|326.31|322.21|6
1639907180000|2021-12-19 09:46:20|326.3|322.2|326.3|322.2|326.32|322.22|326.3|322.2|4
1639907190000|2021-12-19 09:46:30|326.29|322.19|326.29|322.19|326.32|322.22|326.26|322.16|11
1639907200000|2021-12-19 09:46:40|326.28|322.18|326.29|322.19|326.29|322.19|326.28|322.18|4
1639907210000|2021-12-19 09:46:50|326.28|322.18|326.22|322.12|326.29|322.19|326.14|322.04|12
1639907220000|2021-12-19 09:47:00|326.23|322.13|326.27|322.17|326.28|322.18|326.12|322.02|17
1639907230000|2021-12-19 09:47:10|326.28|322.18|326.31|322.21|326.38|322.28|326.28|322.18|17
1639907240000|2021-12-19 09:47:20|326.33|322.23|326.32|322.22|326.34|322.24|326.29|322.19|9
1639907250000|2021-12-19 09:47:30|326.3|322.2|326.34|322.24|326.36|322.26|326.3|322.2|11
1639907260000|2021-12-19 09:47:40|326.36|322.26|326.35|322.25|326.36|322.26|326.35|322.25|2
1639907270000|2021-12-19 09:47:50|326.34|322.24|326.35|322.25|326.36|322.26|326.34|322.24|6
1639907280000|2021-12-19 09:48:00|326.34|322.24|326.43|322.33|326.46|322.36|326.34|322.24|15
1639907290000|2021-12-19 09:48:10|326.44|322.34|326.65|322.55|326.66|322.56|326.42|322.32|10
1639907300000|2021-12-19 09:48:20|326.58|322.48|326.6|322.5|326.65|322.55|326.56|322.46|11
1639907310000|2021-12-19 09:48:30|326.59|322.49|326.54|322.44|326.59|322.49|326.54|322.44|6
1639907320000|2021-12-19 09:48:40|326.53|322.43|326.46|322.36|326.53|322.43|326.45|322.35|8
1639907330000|2021-12-19 09:48:50|326.47|322.37|326.47|322.37|326.47|322.37|326.47|322.37|1
1639907340000|2021-12-19 09:49:00|326.46|322.36|326.47|322.37|326.47|322.37|326.46|322.36|2
1639907350000|2021-12-19 09:49:10|326.46|322.36|326.47|322.37|326.47|322.37|326.46|322.36|2
1639907360000|2021-12-19 09:49:20|326.48|322.38|326.48|322.38|326.48|322.38|326.48|322.38|1
1639907370000|2021-12-19 09:49:30|326.45|322.35|326.51|322.41|326.51|322.41|326.45|322.35|9
1639907380000|2021-12-19 09:49:40|326.48|322.38|326.52|322.42|326.54|322.44|326.44|322.34|6
1639907390000|2021-12-19 09:49:50|326.5|322.4|326.5|322.4|326.52|322.42|326.5|322.4|3
1639907400000|2021-12-19 09:50:00|326.52|322.42|326.54|322.44|326.54|322.44|326.52|322.42|5
1639907410000|2021-12-19 09:50:10|326.56|322.46|326.56|322.46|326.56|322.46|326.55|322.45|3
1639907420000|2021-12-19 09:50:20|326.58|322.48|326.56|322.46|326.58|322.48|326.55|322.45|4
1639907430000|2021-12-19 09:50:30|326.55|322.45|326.62|322.52|326.64|322.54|326.55|322.45|12
1639907440000|2021-12-19 09:50:40|326.63|322.53|326.57|322.47|326.63|322.53|326.57|322.47|12
1639907450000|2021-12-19 09:50:50|326.56|322.46|326.56|322.46|326.56|322.46|326.56|322.46|1
1639907460000|2021-12-19 09:51:00|326.59|322.49|326.56|322.46|326.6|322.5|326.56|322.46|8
1639907470000|2021-12-19 09:51:10|326.52|322.42|326.47|322.37|326.55|322.45|326.41|322.31|16
1639907480000|2021-12-19 09:51:20|326.48|322.38|326.54|322.44|326.54|322.44|326.46|322.36|7
1639907490000|2021-12-19 09:51:30|326.56|322.46|326.57|322.47|326.58|322.48|326.54|322.44|10
1639907500000|2021-12-19 09:51:40|326.54|322.44|326.51|322.41|326.56|322.46|326.48|322.38|5
1639907510000|2021-12-19 09:51:50|326.5|322.4|326.48|322.38|326.5|322.4|326.48|322.38|7
1639907520000|2021-12-19 09:52:00|326.5|322.4|326.57|322.47|326.57|322.47|326.49|322.39|11
1639907530000|2021-12-19 09:52:10|326.54|322.44|326.58|322.48|326.58|322.48|326.51|322.41|12
1639907540000|2021-12-19 09:52:20|326.56|322.46|326.55|322.45|326.57|322.47|326.55|322.45|9
1639907550000|2021-12-19 09:52:30|326.57|322.47|326.57|322.47|326.59|322.49|326.55|322.45|10
1639907560000|2021-12-19 09:52:40|326.55|322.45|326.47|322.37|326.55|322.45|326.47|322.37|3
1639907570000|2021-12-19 09:52:50|326.51|322.41|326.45|322.35|326.51|322.41|326.45|322.35|3
1639907580000|2021-12-19 09:53:00|326.49|322.39|326.44|322.34|326.52|322.42|326.44|322.34|9
1639907590000|2021-12-19 09:53:10|326.47|322.37|326.41|322.31|326.5|322.4|326.39|322.29|12
1639907600000|2021-12-19 09:53:20|326.4|322.3|326.39|322.29|326.41|322.31|326.39|322.29|7
1639907610000|2021-12-19 09:53:30|326.38|322.28|326.37|322.27|326.39|322.29|326.37|322.27|7
1639907620000|2021-12-19 09:53:40|326.38|322.28|326.22|322.12|326.4|322.3|326.21|322.11|15
1639907630000|2021-12-19 09:53:50|326.23|322.13|326.22|322.12|326.24|322.14|326.21|322.11|11
1639907640000|2021-12-19 09:54:00|326.21|322.11|326.23|322.13|326.23|322.13|326.21|322.11|5
1639907650000|2021-12-19 09:54:10|326.22|322.12|326.12|322.02|326.23|322.13|326.12|322.02|11
1639907660000|2021-12-19 09:54:20|326.18|322.08|326.18|322.08|326.19|322.09|326.18|322.08|3
1639907670000|2021-12-19 09:54:30|326.19|322.09|326.34|322.24|326.45|322.35|326.19|322.09|20
1639907680000|2021-12-19 09:54:40|326.33|322.23|326.36|322.26|326.39|322.29|326.32|322.22|10
1639907690000|2021-12-19 09:54:50|326.35|322.25|326.36|322.26|326.37|322.27|326.35|322.25|5
1639907700000|2021-12-19 09:55:00|326.35|322.25|326.26|322.16|326.35|322.25|326.26|322.16|13
1639907710000|2021-12-19 09:55:10|326.24|322.14|326.32|322.22|326.32|322.22|326.23|322.13|13
1639907720000|2021-12-19 09:55:20|326.3|322.2|326.39|322.29|326.4|322.3|326.3|322.2|16
1639907730000|2021-12-19 09:55:30|326.36|322.26|326.33|322.23|326.36|322.26|326.33|322.23|5
1639907740000|2021-12-19 09:55:40|326.32|322.22|326.24|322.14|326.33|322.23|326.24|322.14|11
1639907750000|2021-12-19 09:55:50|326.27|322.17|326.22|322.12|326.29|322.19|326.22|322.12|6
1639907760000|2021-12-19 09:56:00|326.21|322.11|326.16|322.06|326.24|322.14|326.16|322.06|7
1639907770000|2021-12-19 09:56:10|326.14|322.04|326.11|322.01|326.16|322.06|326.07|321.97|12
1639907780000|2021-12-19 09:56:20|326.1|322|325.99|321.89|326.1|322|325.97|321.87|15
1639907790000|2021-12-19 09:56:30|325.97|321.87|326.01|321.91|326.01|321.91|325.97|321.87|3
1639907800000|2021-12-19 09:56:40|326.02|321.92|325.89|321.79|326.02|321.92|325.89|321.79|8
1639907810000|2021-12-19 09:56:50|325.91|321.81|325.85|321.75|325.91|321.81|325.79|321.69|13
1639907820000|2021-12-19 09:57:00|325.97|321.87|325.99|321.89|326.02|321.92|325.92|321.82|13
1639907830000|2021-12-19 09:57:10|325.98|321.88|325.97|321.87|325.98|321.88|325.96|321.86|6
1639907840000|2021-12-19 09:57:20|325.92|321.82|325.9|321.8|326.1|322|325.9|321.8|18
1639907850000|2021-12-19 09:57:30|325.94|321.84|326.06|321.96|326.07|321.97|325.94|321.84|8
1639907860000|2021-12-19 09:57:40|326.05|321.95|326.06|321.96|326.07|321.97|326.05|321.95|4
1639907870000|2021-12-19 09:57:50|326.05|321.95|326.04|321.94|326.07|321.97|326.03|321.93|7
1639907880000|2021-12-19 09:58:00|326.05|321.95|326.05|321.95|326.07|321.97|326.02|321.92|14
1639907890000|2021-12-19 09:58:10|326.04|321.94|326.08|321.98|326.08|321.98|326.04|321.94|2
1639907900000|2021-12-19 09:58:20|326.05|321.95|326.05|321.95|326.06|321.96|326.03|321.93|10
1639907910000|2021-12-19 09:58:30|326.09|321.99|326.05|321.95|326.09|321.99|326.02|321.92|7
1639907920000|2021-12-19 09:58:40|326.04|321.94|326.06|321.96|326.08|321.98|326.04|321.94|4
1639907930000|2021-12-19 09:58:50|326.02|321.92|326.04|321.94|326.06|321.96|326.02|321.92|4
1639907940000|2021-12-19 09:59:00|326.01|321.91|325.97|321.87|326.01|321.91|325.97|321.87|4
1639907960000|2021-12-19 09:59:20|325.98|321.88|325.97|321.87|326|321.9|325.97|321.87|4
1639907970000|2021-12-19 09:59:30|325.96|321.86|325.91|321.81|325.98|321.88|325.91|321.81|6
1639907980000|2021-12-19 09:59:40|325.89|321.79|325.83|321.73|325.98|321.88|325.83|321.73|12
1639907990000|2021-12-19 09:59:50|325.82|321.72|325.8|321.7|325.82|321.72|325.78|321.68|12
1639908000000|2021-12-19 10:00:00|325.74|321.64|325.79|321.69|325.81|321.71|325.74|321.64|7
1639908010000|2021-12-19 10:00:10|325.8|321.7|325.84|321.74|325.84|321.74|325.78|321.68|12
1639908020000|2021-12-19 10:00:20|325.82|321.72|325.88|321.78|325.88|321.78|325.82|321.72|5
1639908030000|2021-12-19 10:00:30|325.89|321.79|325.8|321.7|325.9|321.8|325.79|321.69|11
1639908040000|2021-12-19 10:00:40|325.81|321.71|325.79|321.69|325.81|321.71|325.79|321.69|6
1639908050000|2021-12-19 10:00:50|325.78|321.68|325.8|321.7|325.8|321.7|325.78|321.68|2
1639908060000|2021-12-19 10:01:00|325.81|321.71|325.83|321.73|325.83|321.73|325.78|321.68|10
1639908070000|2021-12-19 10:01:10|325.82|321.72|325.8|321.7|325.87|321.77|325.8|321.7|11
1639908080000|2021-12-19 10:01:20|325.81|321.71|325.78|321.68|325.81|321.71|325.72|321.62|20
1639908090000|2021-12-19 10:01:30|325.79|321.69|325.78|321.68|325.79|321.69|325.78|321.68|2
1639908100000|2021-12-19 10:01:40|325.79|321.69|325.75|321.65|325.79|321.69|325.75|321.65|4
1639908110000|2021-12-19 10:01:50|325.73|321.63|325.71|321.61|325.74|321.64|325.71|321.61|8
1639908120000|2021-12-19 10:02:00|325.72|321.62|325.61|321.51|325.86|321.76|325.61|321.51|25
1639908130000|2021-12-19 10:02:10|325.6|321.5|325.64|321.54|325.65|321.55|325.6|321.5|6
1639908140000|2021-12-19 10:02:20|325.61|321.51|325.56|321.46|325.61|321.51|325.52|321.42|10
1639908150000|2021-12-19 10:02:30|325.55|321.45|325.53|321.43|325.55|321.45|325.46|321.36|15
1639908160000|2021-12-19 10:02:40|325.52|321.42|325.47|321.37|325.52|321.42|325.47|321.37|7
1639908170000|2021-12-19 10:02:50|325.46|321.36|325.38|321.28|325.46|321.36|325.36|321.26|14
1639908180000|2021-12-19 10:03:00|325.36|321.26|325.39|321.29|325.39|321.29|325.35|321.25|11
1639908190000|2021-12-19 10:03:10|325.32|321.22|325.31|321.21|325.39|321.29|325.24|321.14|13
1639908200000|2021-12-19 10:03:20|325.3|321.2|325.38|321.28|325.39|321.29|325.3|321.2|12
1639908210000|2021-12-19 10:03:30|325.39|321.29|325.46|321.36|325.46|321.36|325.39|321.29|7
1639908220000|2021-12-19 10:03:40|325.47|321.37|325.37|321.27|325.47|321.37|325.33|321.23|12
1639908230000|2021-12-19 10:03:50|325.32|321.22|325.51|321.41|325.51|321.41|325.32|321.22|9
1639908240000|2021-12-19 10:04:00|325.49|321.39|325.47|321.37|325.55|321.45|325.45|321.35|14
1639908250000|2021-12-19 10:04:10|325.45|321.35|325.39|321.29|325.47|321.37|325.39|321.29|18
1639908260000|2021-12-19 10:04:20|325.37|321.27|325.47|321.37|325.47|321.37|325.36|321.26|19
1639908270000|2021-12-19 10:04:30|325.45|321.35|325.36|321.26|325.45|321.35|325.36|321.26|9
1639908280000|2021-12-19 10:04:40|325.35|321.25|325.2|321.1|325.4|321.3|325.17|321.07|15
1639908290000|2021-12-19 10:04:50|325.19|321.09|325.19|321.09|325.19|321.09|325.19|321.09|1
1639908300000|2021-12-19 10:05:00|325.2|321.1|325.24|321.14|325.24|321.14|325.2|321.1|4
1639908310000|2021-12-19 10:05:10|325.23|321.13|325.25|321.15|325.29|321.19|325.23|321.13|10
1639908320000|2021-12-19 10:05:20|325.24|321.14|325.25|321.15|325.25|321.15|325.24|321.14|4
1639908330000|2021-12-19 10:05:30|325.24|321.14|325.22|321.12|325.24|321.14|325.22|321.12|3
1639908340000|2021-12-19 10:05:40|325.19|321.09|324.99|320.89|325.27|321.17|324.99|320.89|17
1639908350000|2021-12-19 10:05:50|324.92|320.82|324.67|320.57|324.92|320.82|324.67|320.57|17
1639908360000|2021-12-19 10:06:00|324.62|320.52|324.67|320.57|324.78|320.68|324.44|320.34|25
1639908370000|2021-12-19 10:06:10|324.66|320.56|324.76|320.66|324.81|320.71|324.66|320.56|23
1639908380000|2021-12-19 10:06:20|324.75|320.65|324.74|320.64|324.77|320.67|324.71|320.61|12
1639908390000|2021-12-19 10:06:30|324.75|320.65|324.55|320.45|324.75|320.65|324.53|320.43|21
1639908400000|2021-12-19 10:06:40|324.54|320.44|324.55|320.45|324.57|320.47|324.46|320.36|11
1639908410000|2021-12-19 10:06:50|324.53|320.43|324.54|320.44|324.62|320.52|324.44|320.34|13
1639908420000|2021-12-19 10:07:00|324.57|320.47|324.46|320.36|324.62|320.52|324.46|320.36|14
1639908430000|2021-12-19 10:07:10|324.47|320.37|324.74|320.64|324.74|320.64|324.46|320.36|21
1639908440000|2021-12-19 10:07:20|324.72|320.62|324.5|320.4|324.8|320.7|324.5|320.4|11
1639908450000|2021-12-19 10:07:30|324.51|320.41|324.57|320.47|324.57|320.47|324.5|320.4|11
1639908460000|2021-12-19 10:07:40|324.6|320.5|324.46|320.36|324.6|320.5|324.41|320.31|11
1639908470000|2021-12-19 10:07:50|324.49|320.39|324.47|320.37|324.52|320.42|324.46|320.36|17
1639908480000|2021-12-19 10:08:00|324.48|320.38|324.43|320.33|324.53|320.43|324.26|320.16|21
1639908490000|2021-12-19 10:08:10|324.47|320.37|324.45|320.35|324.48|320.38|324.45|320.35|13
1639908500000|2021-12-19 10:08:20|324.44|320.34|324.43|320.33|324.44|320.34|324.4|320.3|17
1639908510000|2021-12-19 10:08:30|324.42|320.32|324.42|320.32|324.43|320.33|324.36|320.26|10
1639908520000|2021-12-19 10:08:40|324.4|320.3|324.38|320.28|324.4|320.3|324.36|320.26|5
1639908530000|2021-12-19 10:08:50|324.35|320.25|324.38|320.28|324.38|320.28|324.35|320.25|2
1639908540000|2021-12-19 10:09:00|324.32|320.22|324.11|320.01|324.32|320.22|324.11|320.01|8
1639908550000|2021-12-19 10:09:10|324.05|319.95|323.77|319.67|324.12|320.02|323.74|319.64|19
1639908560000|2021-12-19 10:09:20|323.76|319.66|323.91|319.81|323.95|319.85|323.71|319.61|15
1639908570000|2021-12-19 10:09:30|323.9|319.8|323.85|319.75|323.91|319.81|323.83|319.73|18
1639908580000|2021-12-19 10:09:40|323.88|319.78|324.34|320.24|324.34|320.24|323.85|319.75|17
1639908590000|2021-12-19 10:09:50|324.3|320.2|324.19|320.09|324.31|320.21|324.06|319.96|26
1639908600000|2021-12-19 10:10:00|324.14|320.04|324.22|320.12|324.35|320.25|324.14|320.04|21
1639908610000|2021-12-19 10:10:10|324.21|320.11|324.26|320.16|324.3|320.2|324.21|320.11|12
1639908620000|2021-12-19 10:10:20|324.25|320.15|324.28|320.18|324.29|320.19|324.24|320.14|21
1639908630000|2021-12-19 10:10:30|324.29|320.19|324.48|320.38|324.56|320.46|324.29|320.19|18
1639908640000|2021-12-19 10:10:40|324.49|320.39|324.64|320.54|324.64|320.54|324.49|320.39|19
1639908650000|2021-12-19 10:10:50|324.63|320.53|324.7|320.6|324.71|320.61|324.62|320.52|16
1639908660000|2021-12-19 10:11:00|324.69|320.59|324.75|320.65|324.75|320.65|324.65|320.55|15
1639908670000|2021-12-19 10:11:10|324.73|320.63|324.73|320.63|324.73|320.63|324.68|320.58|14
1639908680000|2021-12-19 10:11:20|324.68|320.58|324.59|320.49|324.7|320.6|324.58|320.48|17
1639908690000|2021-12-19 10:11:30|324.58|320.48|324.67|320.57|324.67|320.57|324.58|320.48|10
1639908700000|2021-12-19 10:11:40|324.65|320.55|324.42|320.32|324.65|320.55|324.42|320.32|11
1639908710000|2021-12-19 10:11:50|324.43|320.33|324.34|320.24|324.43|320.33|324.34|320.24|14
1639908720000|2021-12-19 10:12:00|324.35|320.25|324.36|320.26|324.37|320.27|324.31|320.21|10
1639908730000|2021-12-19 10:12:10|324.35|320.25|324.31|320.21|324.39|320.29|324.3|320.2|11
1639908740000|2021-12-19 10:12:20|324.24|320.14|324.27|320.17|324.31|320.21|324.21|320.11|8
1639908750000|2021-12-19 10:12:30|324.28|320.18|324.22|320.12|324.3|320.2|324.22|320.12|17
1639908760000|2021-12-19 10:12:40|324.24|320.14|324.29|320.19|324.29|320.19|324.24|320.14|4
1639908770000|2021-12-19 10:12:50|324.26|320.16|324.25|320.15|324.3|320.2|324.24|320.14|8
1639908780000|2021-12-19 10:13:00|324.22|320.12|324.26|320.16|324.28|320.18|324.22|320.12|10
1639908790000|2021-12-19 10:13:10|324.23|320.13|324.24|320.14|324.26|320.16|324.19|320.09|16
1639908800000|2021-12-19 10:13:20|324.28|320.18|324.21|320.11|324.31|320.21|324.2|320.1|9
1639908810000|2021-12-19 10:13:30|324.23|320.13|324.31|320.21|324.32|320.22|324.2|320.1|14
1639908820000|2021-12-19 10:13:40|324.32|320.22|324.42|320.32|324.42|320.32|324.32|320.22|12
1639908830000|2021-12-19 10:13:50|324.54|320.44|324.78|320.68|324.79|320.69|324.54|320.44|17
1639908840000|2021-12-19 10:14:00|324.77|320.67|324.82|320.72|324.82|320.72|324.77|320.67|2
1639908860000|2021-12-19 10:14:20|324.81|320.71|324.81|320.71|324.81|320.71|324.8|320.7|5
1639908870000|2021-12-19 10:14:30|324.79|320.69|324.61|320.51|324.79|320.69|324.61|320.51|14
1639908880000|2021-12-19 10:14:40|324.62|320.52|324.35|320.25|324.63|320.53|324.35|320.25|19
1639908890000|2021-12-19 10:14:50|324.34|320.24|324.06|319.96|324.36|320.26|324.05|319.95|17
1639908900000|2021-12-19 10:15:00|324.05|319.95|323.92|319.82|324.08|319.98|323.92|319.82|13
1639908910000|2021-12-19 10:15:10|323.93|319.83|323.98|319.88|324.01|319.91|323.91|319.81|17
1639908920000|2021-12-19 10:15:20|324.01|319.91|324.22|320.12|324.23|320.13|324.01|319.91|19
1639908930000|2021-12-19 10:15:30|324.2|320.1|323.86|319.76|324.22|320.12|323.82|319.72|22
1639908940000|2021-12-19 10:15:40|323.83|319.73|323.78|319.68|323.92|319.82|323.78|319.68|14
1639908950000|2021-12-19 10:15:50|323.74|319.64|323.69|319.59|323.79|319.69|323.53|319.43|20
1639908960000|2021-12-19 10:16:00|323.67|319.57|323.72|319.62|323.84|319.74|323.66|319.56|25
1639908970000|2021-12-19 10:16:10|323.7|319.6|323.78|319.68|323.78|319.68|323.61|319.51|24
1639908980000|2021-12-19 10:16:20|323.74|319.64|323.7|319.6|323.81|319.71|323.68|319.58|16
1639908990000|2021-12-19 10:16:30|323.72|319.62|323.7|319.6|323.74|319.64|323.66|319.56|12
1639909000000|2021-12-19 10:16:40|323.72|319.62|323.62|319.52|323.73|319.63|323.62|319.52|11
1639909010000|2021-12-19 10:16:50|323.67|319.57|323.35|319.25|323.69|319.59|323.35|319.25|25
1639909020000|2021-12-19 10:17:00|323.34|319.24|323.59|319.49|323.68|319.58|323.28|319.18|18
1639909030000|2021-12-19 10:17:10|323.58|319.48|323.64|319.54|323.64|319.54|323.58|319.48|10
1639909040000|2021-12-19 10:17:20|323.67|319.57|323.68|319.58|323.74|319.64|323.65|319.55|20
1639909050000|2021-12-19 10:17:30|323.63|319.53|323.61|319.51|323.68|319.58|323.61|319.51|14
1639909060000|2021-12-19 10:17:40|323.63|319.53|323.69|319.59|323.7|319.6|323.63|319.53|11
1639909070000|2021-12-19 10:17:50|323.65|319.55|323.63|319.53|323.69|319.59|323.61|319.51|15
1639909080000|2021-12-19 10:18:00|323.62|319.52|323.68|319.58|323.68|319.58|323.58|319.48|13
1639909090000|2021-12-19 10:18:10|323.69|319.59|323.77|319.67|323.77|319.67|323.61|319.51|15
1639909100000|2021-12-19 10:18:20|323.71|319.61|323.71|319.61|323.72|319.62|323.65|319.55|13
1639909110000|2021-12-19 10:18:30|323.72|319.62|323.77|319.67|323.77|319.67|323.71|319.61|11
1639909120000|2021-12-19 10:18:40|323.76|319.66|323.82|319.72|323.83|319.73|323.75|319.65|15
1639909130000|2021-12-19 10:18:50|323.84|319.74|323.91|319.81|323.93|319.83|323.81|319.71|22
1639909140000|2021-12-19 10:19:00|323.9|319.8|323.92|319.82|324.02|319.92|323.9|319.8|14
1639909150000|2021-12-19 10:19:10|323.93|319.83|323.92|319.82|323.95|319.85|323.9|319.8|19
1639909160000|2021-12-19 10:19:20|323.94|319.84|323.94|319.84|323.95|319.85|323.92|319.82|11
1639909170000|2021-12-19 10:19:30|323.92|319.82|323.85|319.75|323.92|319.82|323.84|319.74|13
1639909180000|2021-12-19 10:19:40|323.84|319.74|323.84|319.74|323.9|319.8|323.83|319.73|14
1639909190000|2021-12-19 10:19:50|323.86|319.76|323.88|319.78|323.88|319.78|323.84|319.74|10
1639909200000|2021-12-19 10:20:00|323.85|319.75|323.71|319.61|323.89|319.79|323.71|319.61|13
1639909210000|2021-12-19 10:20:10|323.72|319.62|323.81|319.71|323.81|319.71|323.68|319.58|8
1639909220000|2021-12-19 10:20:20|323.8|319.7|323.94|319.84|323.94|319.84|323.8|319.7|3
1639909230000|2021-12-19 10:20:30|324|319.9|324.04|319.94|324.06|319.96|324|319.9|4
1639909240000|2021-12-19 10:20:40|324.18|320.08|324.18|320.08|324.18|320.08|324.18|320.08|1
1639909250000|2021-12-19 10:20:50|324.2|320.1|324.18|320.08|324.21|320.11|324.17|320.07|9
1639909260000|2021-12-19 10:21:00|324.31|320.21|324.35|320.25|324.35|320.25|324.28|320.18|18
1639909270000|2021-12-19 10:21:10|324.36|320.26|324.46|320.36|324.46|320.36|324.35|320.25|11
1639909280000|2021-12-19 10:21:20|324.47|320.37|324.4|320.3|324.48|320.38|324.4|320.3|13
1639909290000|2021-12-19 10:21:30|324.41|320.31|324.4|320.3|324.41|320.31|324.4|320.3|2
1639909300000|2021-12-19 10:21:40|324.39|320.29|324.39|320.29|324.41|320.31|324.37|320.27|12
1639909310000|2021-12-19 10:21:50|324.41|320.31|324.43|320.33|324.43|320.33|324.41|320.31|7
1639909320000|2021-12-19 10:22:00|324.42|320.32|324.41|320.31|324.46|320.36|324.4|320.3|12
1639909330000|2021-12-19 10:22:10|324.4|320.3|324.44|320.34|324.44|320.34|324.4|320.3|5
1639909340000|2021-12-19 10:22:20|324.43|320.33|324.4|320.3|324.49|320.39|324.4|320.3|16
1639909350000|2021-12-19 10:22:30|324.41|320.31|324.35|320.25|324.42|320.32|324.32|320.22|12
1639909360000|2021-12-19 10:22:40|324.37|320.27|324.33|320.23|324.37|320.27|324.33|320.23|5
1639909370000|2021-12-19 10:22:50|324.32|320.22|324.34|320.24|324.34|320.24|324.32|320.22|8
1639909380000|2021-12-19 10:23:00|324.32|320.22|324.31|320.21|324.4|320.3|324.31|320.21|6
1639909390000|2021-12-19 10:23:10|324.28|320.18|324.28|320.18|324.28|320.18|324.28|320.18|1
1639909400000|2021-12-19 10:23:20|324.3|320.2|324.34|320.24|324.34|320.24|324.3|320.2|2
1639909410000|2021-12-19 10:23:30|324.32|320.22|324.32|320.22|324.37|320.27|324.32|320.22|5
1639909420000|2021-12-19 10:23:40|324.29|320.19|324.34|320.24|324.4|320.3|324.29|320.19|7
1639909430000|2021-12-19 10:23:50|324.33|320.23|324.38|320.28|324.44|320.34|324.33|320.23|10
1639909440000|2021-12-19 10:24:00|324.42|320.32|324.41|320.31|324.43|320.33|324.41|320.31|3
1639909450000|2021-12-19 10:24:10|324.44|320.34|324.41|320.31|324.44|320.34|324.41|320.31|2
1639909460000|2021-12-19 10:24:20|324.44|320.34|324.5|320.4|324.51|320.41|324.41|320.31|12
1639909470000|2021-12-19 10:24:30|324.51|320.41|324.59|320.49|324.59|320.49|324.47|320.37|8
1639909480000|2021-12-19 10:24:40|324.55|320.45|324.55|320.45|324.55|320.45|324.53|320.43|5
1639909490000|2021-12-19 10:24:50|324.56|320.46|324.59|320.49|324.63|320.53|324.56|320.46|12
1639909500000|2021-12-19 10:25:00|324.6|320.5|324.59|320.49|324.62|320.52|324.57|320.47|9
1639909510000|2021-12-19 10:25:10|324.64|320.54|324.55|320.45|324.65|320.55|324.53|320.43|9
1639909520000|2021-12-19 10:25:20|324.52|320.42|324.5|320.4|324.52|320.42|324.5|320.4|2
1639909540000|2021-12-19 10:25:40|324.49|320.39|324.44|320.34|324.53|320.43|324.44|320.34|9
1639909550000|2021-12-19 10:25:50|324.49|320.39|324.49|320.39|324.49|320.39|324.44|320.34|5
1639909560000|2021-12-19 10:26:00|324.44|320.34|324.49|320.39|324.49|320.39|324.44|320.34|2
1639909570000|2021-12-19 10:26:10|324.47|320.37|324.49|320.39|324.51|320.41|324.45|320.35|5
1639909580000|2021-12-19 10:26:20|324.47|320.37|324.49|320.39|324.59|320.49|324.47|320.37|9
1639909590000|2021-12-19 10:26:30|324.52|320.42|324.54|320.44|324.64|320.54|324.45|320.35|17
1639909600000|2021-12-19 10:26:40|324.53|320.43|324.53|320.43|324.62|320.52|324.51|320.41|14
1639909610000|2021-12-19 10:26:50|324.52|320.42|324.49|320.39|324.53|320.43|324.43|320.33|10
1639909620000|2021-12-19 10:27:00|324.46|320.36|324.49|320.39|324.57|320.47|324.36|320.26|13
1639909630000|2021-12-19 10:27:10|324.51|320.41|324.52|320.42|324.56|320.46|324.51|320.41|9
1639909640000|2021-12-19 10:27:20|324.56|320.46|324.59|320.49|324.66|320.56|324.56|320.46|9
1639909650000|2021-12-19 10:27:30|324.62|320.52|324.54|320.44|324.62|320.52|324.49|320.39|9
1639909660000|2021-12-19 10:27:40|324.55|320.45|324.54|320.44|324.63|320.53|324.51|320.41|19
1639909670000|2021-12-19 10:27:50|324.56|320.46|324.54|320.44|324.59|320.49|324.48|320.38|14
1639909680000|2021-12-19 10:28:00|324.57|320.47|324.54|320.44|324.57|320.47|324.51|320.41|15
1639909690000|2021-12-19 10:28:10|324.57|320.47|324.54|320.44|324.58|320.48|324.5|320.4|10
1639909700000|2021-12-19 10:28:20|324.56|320.46|324.56|320.46|324.58|320.48|324.52|320.42|12
1639909710000|2021-12-19 10:28:30|324.48|320.38|324.53|320.43|324.62|320.52|324.48|320.38|10
1639909720000|2021-12-19 10:28:40|324.51|320.41|324.52|320.42|324.58|320.48|324.48|320.38|11
1639909740000|2021-12-19 10:29:00|324.54|320.44|324.54|320.44|324.56|320.46|324.48|320.38|10
1639909750000|2021-12-19 10:29:10|324.6|320.5|324.51|320.41|324.61|320.51|324.45|320.35|11
1639909760000|2021-12-19 10:29:20|324.56|320.46|324.63|320.53|324.67|320.57|324.56|320.46|12
1639909770000|2021-12-19 10:29:30|324.62|320.52|324.61|320.51|324.63|320.53|324.61|320.51|4
1639909780000|2021-12-19 10:29:40|324.62|320.52|324.74|320.64|324.77|320.67|324.62|320.52|17
1639909790000|2021-12-19 10:29:50|324.73|320.63|324.52|320.42|324.73|320.63|324.52|320.42|10
1639909800000|2021-12-19 10:30:00|324.51|320.41|324.49|320.39|324.54|320.44|324.43|320.33|14
1639909810000|2021-12-19 10:30:10|324.52|320.42|324.54|320.44|324.56|320.46|324.52|320.42|11
1639909820000|2021-12-19 10:30:20|324.55|320.45|324.64|320.54|324.65|320.55|324.55|320.45|11
1639909830000|2021-12-19 10:30:30|324.65|320.55|324.71|320.61|324.75|320.65|324.64|320.54|11
1639909840000|2021-12-19 10:30:40|324.74|320.64|324.76|320.66|324.8|320.7|324.7|320.6|11
1639909850000|2021-12-19 10:30:50|324.77|320.67|324.82|320.72|324.84|320.74|324.76|320.66|13
1639909860000|2021-12-19 10:31:00|324.84|320.74|324.89|320.79|324.89|320.79|324.83|320.73|17
1639909870000|2021-12-19 10:31:10|324.9|320.8|324.78|320.68|324.93|320.83|324.72|320.62|18
1639909880000|2021-12-19 10:31:20|324.79|320.69|324.76|320.66|324.8|320.7|324.72|320.62|11
1639909890000|2021-12-19 10:31:30|324.77|320.67|324.77|320.67|324.77|320.67|324.75|320.65|6
1639909900000|2021-12-19 10:31:40|324.76|320.66|324.7|320.6|324.81|320.71|324.7|320.6|9
1639909910000|2021-12-19 10:31:50|324.72|320.62|324.61|320.51|324.72|320.62|324.61|320.51|7
1639909920000|2021-12-19 10:32:00|324.62|320.52|324.66|320.56|324.73|320.63|324.51|320.41|19
1639909930000|2021-12-19 10:32:10|324.65|320.55|324.69|320.59|324.69|320.59|324.65|320.55|7
1639909940000|2021-12-19 10:32:20|324.7|320.6|324.69|320.59|324.74|320.64|324.63|320.53|10
1639909950000|2021-12-19 10:32:30|324.68|320.58|324.75|320.65|324.77|320.67|324.68|320.58|8
1639909960000|2021-12-19 10:32:40|324.76|320.66|324.78|320.68|324.8|320.7|324.75|320.65|10
1639909970000|2021-12-19 10:32:50|324.83|320.73|324.75|320.65|324.84|320.74|324.75|320.65|12
1639909980000|2021-12-19 10:33:00|324.72|320.62|324.63|320.53|324.74|320.64|324.63|320.53|15
1639909990000|2021-12-19 10:33:10|324.64|320.54|324.65|320.55|324.65|320.55|324.63|320.53|3
1639910000000|2021-12-19 10:33:20|324.6|320.5|324.66|320.56|324.66|320.56|324.6|320.5|5
1639910010000|2021-12-19 10:33:30|324.64|320.54|324.69|320.59|324.71|320.61|324.64|320.54|5
1639910020000|2021-12-19 10:33:40|324.7|320.6|324.69|320.59|324.7|320.6|324.69|320.59|2
1639910030000|2021-12-19 10:33:50|324.74|320.64|324.66|320.56|324.74|320.64|324.63|320.53|11
1639910040000|2021-12-19 10:34:00|324.63|320.53|324.75|320.65|324.75|320.65|324.63|320.53|8
1639910050000|2021-12-19 10:34:10|324.68|320.58|324.66|320.56|324.68|320.58|324.65|320.55|5
1639910060000|2021-12-19 10:34:20|324.65|320.55|324.65|320.55|324.65|320.55|324.62|320.52|3
1639910070000|2021-12-19 10:34:30|324.66|320.56|324.63|320.53|324.7|320.6|324.63|320.53|5
1639910080000|2021-12-19 10:34:40|324.64|320.54|324.68|320.58|324.68|320.58|324.63|320.53|3
1639910090000|2021-12-19 10:34:50|324.67|320.57|324.57|320.47|324.67|320.57|324.57|320.47|3
1639910100000|2021-12-19 10:35:00|324.59|320.49|324.56|320.46|324.64|320.54|324.56|320.46|5
1639910110000|2021-12-19 10:35:10|324.53|320.43|324.59|320.49|324.59|320.49|324.53|320.43|5
1639910120000|2021-12-19 10:35:20|324.6|320.5|324.74|320.64|324.77|320.67|324.59|320.49|16
1639910130000|2021-12-19 10:35:30|324.75|320.65|324.75|320.65|324.75|320.65|324.75|320.65|1
1639910150000|2021-12-19 10:35:50|324.74|320.64|324.92|320.82|324.93|320.83|324.73|320.63|10
1639910160000|2021-12-19 10:36:00|324.91|320.81|324.89|320.79|324.97|320.87|324.89|320.79|13
1639910170000|2021-12-19 10:36:10|324.88|320.78|324.83|320.73|324.92|320.82|324.83|320.73|4
1639910180000|2021-12-19 10:36:20|324.82|320.72|324.75|320.65|324.89|320.79|324.73|320.63|17
1639910190000|2021-12-19 10:36:30|324.73|320.63|324.83|320.73|324.86|320.76|324.71|320.61|15
1639910200000|2021-12-19 10:36:40|324.82|320.72|324.87|320.77|324.93|320.83|324.82|320.72|12
1639910210000|2021-12-19 10:36:50|324.88|320.78|324.91|320.81|324.94|320.84|324.88|320.78|8
1639910220000|2021-12-19 10:37:00|324.95|320.85|325|320.9|325.03|320.93|324.95|320.85|8
1639910230000|2021-12-19 10:37:10|325.04|320.94|325.07|320.97|325.08|320.98|325|320.9|11
1639910240000|2021-12-19 10:37:20|325.08|320.98|325.05|320.95|325.08|320.98|325|320.9|7
1639910250000|2021-12-19 10:37:30|325.04|320.94|325.05|320.95|325.06|320.96|325.03|320.93|6
1639910260000|2021-12-19 10:37:40|325|320.9|325.06|320.96|325.06|320.96|324.96|320.86|10
1639910270000|2021-12-19 10:37:50|325|320.9|324.89|320.79|325.02|320.92|324.89|320.79|13
1639910280000|2021-12-19 10:38:00|324.9|320.8|324.85|320.75|324.9|320.8|324.85|320.75|5
1639910290000|2021-12-19 10:38:10|324.82|320.72|324.82|320.72|324.85|320.75|324.82|320.72|3
1639910300000|2021-12-19 10:38:20|324.83|320.73|324.88|320.78|324.92|320.82|324.8|320.7|9
1639910310000|2021-12-19 10:38:30|324.92|320.82|324.92|320.82|324.92|320.82|324.92|320.82|1
1639910320000|2021-12-19 10:38:40|324.95|320.85|324.95|320.85|324.95|320.85|324.92|320.82|4
1639910330000|2021-12-19 10:38:50|324.92|320.82|324.92|320.82|324.92|320.82|324.92|320.82|1
1639910340000|2021-12-19 10:39:00|324.94|320.84|324.88|320.78|324.94|320.84|324.88|320.78|6
1639910350000|2021-12-19 10:39:10|324.84|320.74|324.9|320.8|324.9|320.8|324.84|320.74|2
1639910360000|2021-12-19 10:39:20|324.88|320.78|324.95|320.85|324.96|320.86|324.85|320.75|10
1639910370000|2021-12-19 10:39:30|324.97|320.87|324.97|320.87|325.03|320.93|324.97|320.87|7
1639910380000|2021-12-19 10:39:40|324.96|320.86|324.91|320.81|324.96|320.86|324.84|320.74|16
1639910390000|2021-12-19 10:39:50|324.92|320.82|324.91|320.81|324.92|320.82|324.91|320.81|2
1639910400000|2021-12-19 10:40:00|324.9|320.8|324.92|320.82|324.93|320.83|324.88|320.78|8
1639910410000|2021-12-19 10:40:10|324.9|320.8|325.01|320.91|325.01|320.91|324.9|320.8|13
1639910420000|2021-12-19 10:40:20|325.06|320.96|325.07|320.97|325.07|320.97|325.04|320.94|3
1639910430000|2021-12-19 10:40:30|325.06|320.96|325.12|321.02|325.12|321.02|324.9|320.8|15
1639910440000|2021-12-19 10:40:40|325.11|321.01|325.19|321.09|325.19|321.09|325.11|321.01|10
1639910450000|2021-12-19 10:40:50|325.18|321.08|325.18|321.08|325.18|321.08|325.17|321.07|3
1639910460000|2021-12-19 10:41:00|325.19|321.09|325.23|321.13|325.23|321.13|325.19|321.09|5
1639910470000|2021-12-19 10:41:10|325.24|321.14|325.3|321.2|325.3|321.2|325.24|321.14|6
1639910480000|2021-12-19 10:41:20|325.34|321.24|325.36|321.26|325.36|321.26|325.34|321.24|4
1639910490000|2021-12-19 10:41:30|325.39|321.29|325.43|321.33|325.43|321.33|325.36|321.26|5
1639910500000|2021-12-19 10:41:40|325.44|321.34|325.41|321.31|325.47|321.37|325.41|321.31|8
1639910510000|2021-12-19 10:41:50|325.43|321.33|325.37|321.27|325.46|321.36|325.36|321.26|9
1639910520000|2021-12-19 10:42:00|325.29|321.19|325.32|321.22|325.32|321.22|325.29|321.19|10
1639910530000|2021-12-19 10:42:10|325.29|321.19|325.29|321.19|325.29|321.19|325.29|321.19|1
1639910540000|2021-12-19 10:42:20|325.32|321.22|325.23|321.13|325.37|321.27|325.21|321.11|13
1639910570000|2021-12-19 10:42:50|325.22|321.12|325.21|321.11|325.22|321.12|325.16|321.06|4
1639910580000|2021-12-19 10:43:00|325.18|321.08|325.25|321.15|325.31|321.21|325.18|321.08|11
1639910590000|2021-12-19 10:43:10|325.3|321.2|325.34|321.24|325.35|321.25|325.24|321.14|13
1639910600000|2021-12-19 10:43:20|325.35|321.25|325.33|321.23|325.36|321.26|325.25|321.15|10
1639910610000|2021-12-19 10:43:30|325.37|321.27|325.43|321.33|325.43|321.33|325.3|321.2|13
1639910620000|2021-12-19 10:43:40|325.44|321.34|325.35|321.25|325.44|321.34|325.3|321.2|10
1639910630000|2021-12-19 10:43:50|325.36|321.26|325.45|321.35|325.45|321.35|325.36|321.26|7
1639910640000|2021-12-19 10:44:00|325.44|321.34|325.46|321.36|325.49|321.39|325.4|321.3|9
1639910650000|2021-12-19 10:44:10|325.45|321.35|325.47|321.37|325.55|321.45|325.45|321.35|11
1639910660000|2021-12-19 10:44:20|325.52|321.42|325.6|321.5|325.62|321.52|325.52|321.42|13
1639910670000|2021-12-19 10:44:30|325.61|321.51|325.65|321.55|325.67|321.57|325.6|321.5|6
1639910680000|2021-12-19 10:44:40|325.72|321.62|325.65|321.55|325.72|321.62|325.65|321.55|7
1639910690000|2021-12-19 10:44:50|325.66|321.56|325.59|321.49|325.67|321.57|325.59|321.49|9
1639910700000|2021-12-19 10:45:00|325.64|321.54|325.64|321.54|325.71|321.61|325.63|321.53|7
1639910710000|2021-12-19 10:45:10|325.65|321.55|325.65|321.55|325.67|321.57|325.65|321.55|7
1639910720000|2021-12-19 10:45:20|325.67|321.57|325.57|321.47|325.67|321.57|325.55|321.45|4
1639910730000|2021-12-19 10:45:30|325.51|321.41|325.56|321.46|325.56|321.46|325.47|321.37|7
1639910740000|2021-12-19 10:45:40|325.55|321.45|325.61|321.51|325.62|321.52|325.55|321.45|5
1639910750000|2021-12-19 10:45:50|325.64|321.54|325.61|321.51|325.65|321.55|325.61|321.51|4
1639910760000|2021-12-19 10:46:00|325.64|321.54|325.56|321.46|325.66|321.56|325.55|321.45|9
1639910770000|2021-12-19 10:46:10|325.61|321.51|325.56|321.46|325.61|321.51|325.55|321.45|4
1639910780000|2021-12-19 10:46:20|325.58|321.48|325.55|321.45|325.58|321.48|325.55|321.45|3
1639910790000|2021-12-19 10:46:30|325.57|321.47|325.41|321.31|325.57|321.47|325.41|321.31|6
1639910800000|2021-12-19 10:46:40|325.4|321.3|325.27|321.17|325.43|321.33|325.27|321.17|12
1639910810000|2021-12-19 10:46:50|325.28|321.18|325.32|321.22|325.32|321.22|325.22|321.12|10
1639910820000|2021-12-19 10:47:00|325.31|321.21|325.31|321.21|325.31|321.21|325.23|321.13|7
1639910830000|2021-12-19 10:47:10|325.28|321.18|325.26|321.16|325.29|321.19|325.26|321.16|9
1639910840000|2021-12-19 10:47:20|325.14|321.04|325.23|321.13|325.26|321.16|325.14|321.04|4
1639910850000|2021-12-19 10:47:30|325.26|321.16|325.26|321.16|325.26|321.16|325.26|321.16|1
1639910860000|2021-12-19 10:47:40|325.21|321.11|325.38|321.28|325.38|321.28|325.21|321.11|17
1639910870000|2021-12-19 10:47:50|325.39|321.29|325.41|321.31|325.44|321.34|325.31|321.21|18
1639910880000|2021-12-19 10:48:00|325.4|321.3|325.36|321.26|325.41|321.31|325.31|321.21|10
1639910890000|2021-12-19 10:48:10|325.35|321.25|325.33|321.23|325.35|321.25|325.32|321.22|4
1639910900000|2021-12-19 10:48:20|325.28|321.18|325.39|321.29|325.4|321.3|325.23|321.13|10
1639910910000|2021-12-19 10:48:30|325.4|321.3|325.54|321.44|325.58|321.48|325.4|321.3|18
1639910920000|2021-12-19 10:48:40|325.51|321.41|325.52|321.42|325.56|321.46|325.51|321.41|11
1639910930000|2021-12-19 10:48:50|325.51|321.41|325.52|321.42|325.55|321.45|325.5|321.4|7
1639910940000|2021-12-19 10:49:00|325.53|321.43|325.41|321.31|325.57|321.47|325.41|321.31|11
1639910950000|2021-12-19 10:49:10|325.4|321.3|325.38|321.28|325.41|321.31|325.36|321.26|14
1639910960000|2021-12-19 10:49:20|325.35|321.25|325.37|321.27|325.42|321.32|325.35|321.25|6
1639910970000|2021-12-19 10:49:30|325.36|321.26|325.37|321.27|325.37|321.27|325.34|321.24|6
1639910980000|2021-12-19 10:49:40|325.36|321.26|325.35|321.25|325.36|321.26|325.32|321.22|8
1639910990000|2021-12-19 10:49:50|325.29|321.19|325.41|321.31|325.41|321.31|325.26|321.16|5
1639911000000|2021-12-19 10:50:00|325.44|321.34|325.37|321.27|325.45|321.35|325.36|321.26|14
1639911010000|2021-12-19 10:50:10|325.35|321.25|325.4|321.3|325.4|321.3|325.35|321.25|9
1639911020000|2021-12-19 10:50:20|325.36|321.26|325.46|321.36|325.49|321.39|325.36|321.26|13
1639911030000|2021-12-19 10:50:30|325.49|321.39|325.62|321.52|325.65|321.55|325.41|321.31|19
1639911040000|2021-12-19 10:50:40|325.63|321.53|325.63|321.53|325.63|321.53|325.63|321.53|1
1639911050000|2021-12-19 10:50:50|325.62|321.52|325.62|321.52|325.64|321.54|325.58|321.48|10
1639911060000|2021-12-19 10:51:00|325.61|321.51|325.5|321.4|325.63|321.53|325.5|321.4|8
1639911070000|2021-12-19 10:51:10|325.45|321.35|325.35|321.25|325.49|321.39|325.35|321.25|14
1639911080000|2021-12-19 10:51:20|325.32|321.22|325.39|321.29|325.45|321.35|325.32|321.22|11
1639911090000|2021-12-19 10:51:30|325.34|321.24|325.45|321.35|325.45|321.35|325.34|321.24|8
1639911100000|2021-12-19 10:51:40|325.41|321.31|325.55|321.45|325.55|321.45|325.38|321.28|14
1639911110000|2021-12-19 10:51:50|325.53|321.43|325.53|321.43|325.55|321.45|325.48|321.38|11
1639911120000|2021-12-19 10:52:00|325.51|321.41|325.37|321.27|325.51|321.41|325.37|321.27|7
1639911130000|2021-12-19 10:52:10|325.35|321.25|325.35|321.25|325.36|321.26|325.34|321.24|6
1639911140000|2021-12-19 10:52:20|325.34|321.24|325.39|321.29|325.39|321.29|325.3|321.2|6
1639911150000|2021-12-19 10:52:30|325.37|321.27|325.37|321.27|325.39|321.29|325.36|321.26|5
1639911160000|2021-12-19 10:52:40|325.36|321.26|325.41|321.31|325.43|321.33|325.36|321.26|7
1639911170000|2021-12-19 10:52:50|325.46|321.36|325.34|321.24|325.46|321.36|325.34|321.24|9
1639911180000|2021-12-19 10:53:00|325.35|321.25|325.2|321.1|325.35|321.25|325.2|321.1|17
1639911190000|2021-12-19 10:53:10|325.14|321.04|325.19|321.09|325.22|321.12|325.14|321.04|5
1639911200000|2021-12-19 10:53:20|325.2|321.1|325.16|321.06|325.22|321.12|325.14|321.04|6
1639911210000|2021-12-19 10:53:30|325.2|321.1|325.17|321.07|325.2|321.1|325.12|321.02|4
1639911220000|2021-12-19 10:53:40|325.18|321.08|325.22|321.12|325.22|321.12|325.06|320.96|7
1639911230000|2021-12-19 10:53:50|325.23|321.13|325.32|321.22|325.32|321.22|325.16|321.06|11
1639911240000|2021-12-19 10:54:00|325.27|321.17|325.32|321.22|325.32|321.22|325.27|321.17|5
1639911250000|2021-12-19 10:54:10|325.28|321.18|325.27|321.17|325.28|321.18|325.18|321.08|7
1639911260000|2021-12-19 10:54:20|325.28|321.18|325.24|321.14|325.28|321.18|325.23|321.13|4
1639911270000|2021-12-19 10:54:30|325.25|321.15|325.27|321.17|325.28|321.18|325.21|321.11|7
1639911280000|2021-12-19 10:54:40|325.22|321.12|325.17|321.07|325.27|321.17|325.17|321.07|7
1639911290000|2021-12-19 10:54:50|325.1|321|325.24|321.14|325.24|321.14|325.1|321|7
1639911300000|2021-12-19 10:55:00|325.18|321.08|325.22|321.12|325.24|321.14|325.14|321.04|9
1639911310000|2021-12-19 10:55:10|325.17|321.07|325.24|321.14|325.24|321.14|325.17|321.07|3
1639911320000|2021-12-19 10:55:20|325.2|321.1|325.35|321.25|325.39|321.29|325.2|321.1|7
1639911330000|2021-12-19 10:55:30|325.34|321.24|325.33|321.23|325.34|321.24|325.31|321.21|8
1639911340000|2021-12-19 10:55:40|325.31|321.21|325.26|321.16|325.34|321.24|325.26|321.16|6
1639911350000|2021-12-19 10:55:50|325.25|321.15|325.27|321.17|325.29|321.19|325.22|321.12|11
1639911360000|2021-12-19 10:56:00|325.23|321.13|325.28|321.18|325.28|321.18|325.23|321.13|6
1639911370000|2021-12-19 10:56:10|325.29|321.19|325.29|321.19|325.29|321.19|325.29|321.19|1
1639911390000|2021-12-19 10:56:30|325.28|321.18|325.36|321.26|325.38|321.28|325.28|321.18|9
1639911400000|2021-12-19 10:56:40|325.31|321.21|325.35|321.25|325.4|321.3|325.3|321.2|15
1639911410000|2021-12-19 10:56:50|325.33|321.23|325.22|321.12|325.33|321.23|325.18|321.08|14
1639911420000|2021-12-19 10:57:00|325.16|321.06|325.22|321.12|325.22|321.12|325.16|321.06|2
1639911430000|2021-12-19 10:57:10|325.16|321.06|325.08|320.98|325.2|321.1|325.08|320.98|9
1639911440000|2021-12-19 10:57:20|325.16|321.06|325.16|321.06|325.19|321.09|325.08|320.98|4
1639911450000|2021-12-19 10:57:30|325.21|321.11|325.28|321.18|325.31|321.21|325.18|321.08|13
1639911460000|2021-12-19 10:57:40|325.34|321.24|325.44|321.34|325.44|321.34|325.34|321.24|14
1639911470000|2021-12-19 10:57:50|325.45|321.35|325.59|321.49|325.61|321.51|325.45|321.35|11
1639911480000|2021-12-19 10:58:00|325.61|321.51|325.54|321.44|325.61|321.51|325.52|321.42|6
1639911490000|2021-12-19 10:58:10|325.55|321.45|325.39|321.29|325.55|321.45|325.39|321.29|8
1639911500000|2021-12-19 10:58:20|325.38|321.28|325.35|321.25|325.39|321.29|325.31|321.21|11
1639911510000|2021-12-19 10:58:30|325.34|321.24|325.31|321.21|325.36|321.26|325.31|321.21|6
1639911520000|2021-12-19 10:58:40|325.32|321.22|325.33|321.23|325.33|321.23|325.32|321.22|2
1639911530000|2021-12-19 10:58:50|325.34|321.24|325.31|321.21|325.35|321.25|325.3|321.2|10
1639911540000|2021-12-19 10:59:00|325.29|321.19|325.25|321.15|325.29|321.19|325.21|321.11|9
1639911550000|2021-12-19 10:59:10|325.26|321.16|325.24|321.14|325.26|321.16|325.23|321.13|7
1639911560000|2021-12-19 10:59:20|325.25|321.15|325.25|321.15|325.25|321.15|325.23|321.13|3
1639911570000|2021-12-19 10:59:30|325.23|321.13|325.22|321.12|325.23|321.13|325.22|321.12|2
1639911580000|2021-12-19 10:59:40|325.23|321.13|325.24|321.14|325.31|321.21|325.23|321.13|6
1639911590000|2021-12-19 10:59:50|325.2|321.1|325.32|321.22|325.34|321.24|325.2|321.1|17
1639911600000|2021-12-19 11:00:00|325.33|321.23|325.07|320.97|325.33|321.23|325.07|320.97|17
1639911610000|2021-12-19 11:00:10|325.08|320.98|324.83|320.73|325.08|320.98|324.72|320.62|23
1639911620000|2021-12-19 11:00:20|324.82|320.72|324.8|320.7|324.9|320.8|324.8|320.7|8
1639911630000|2021-12-19 11:00:30|324.84|320.74|324.87|320.77|324.89|320.79|324.82|320.72|12
1639911640000|2021-12-19 11:00:40|324.86|320.76|324.87|320.77|324.87|320.77|324.86|320.76|2
1639911650000|2021-12-19 11:00:50|324.85|320.75|324.87|320.77|324.92|320.82|324.85|320.75|5
1639911660000|2021-12-19 11:01:00|324.86|320.76|324.83|320.73|324.9|320.8|324.8|320.7|10
1639911670000|2021-12-19 11:01:10|324.9|320.8|324.86|320.76|324.92|320.82|324.8|320.7|10
1639911680000|2021-12-19 11:01:20|324.87|320.77|324.76|320.66|324.9|320.8|324.69|320.59|15
1639911690000|2021-12-19 11:01:30|324.69|320.59|324.7|320.6|324.78|320.68|324.68|320.58|12
1639911700000|2021-12-19 11:01:40|324.69|320.59|323.78|319.68|324.69|320.59|323.78|319.68|31
1639911710000|2021-12-19 11:01:50|323.79|319.69|323.79|319.69|323.82|319.72|323.68|319.58|25
1639911720000|2021-12-19 11:02:00|323.75|319.65|323.75|319.65|323.79|319.69|323.69|319.59|11
1639911730000|2021-12-19 11:02:10|323.72|319.62|323.71|319.61|323.77|319.67|323.67|319.57|22
1639911740000|2021-12-19 11:02:20|323.7|319.6|323.67|319.57|323.71|319.61|323.63|319.53|11
1639911750000|2021-12-19 11:02:30|323.66|319.56|323.79|319.69|323.79|319.69|323.64|319.54|12
1639911760000|2021-12-19 11:02:40|323.88|319.78|323.92|319.82|323.96|319.86|323.88|319.78|7
1639911770000|2021-12-19 11:02:50|323.9|319.8|323.89|319.79|323.94|319.84|323.84|319.74|17
1639911780000|2021-12-19 11:03:00|323.9|319.8|323.81|319.71|323.9|319.8|323.81|319.71|14
1639911790000|2021-12-19 11:03:10|323.8|319.7|323.81|319.71|323.81|319.71|323.76|319.66|9
1639911800000|2021-12-19 11:03:20|323.8|319.7|323.79|319.69|323.94|319.84|323.77|319.67|24
1639911810000|2021-12-19 11:03:30|323.82|319.72|323.93|319.83|323.96|319.86|323.82|319.72|8
1639911820000|2021-12-19 11:03:40|323.97|319.87|323.95|319.85|323.97|319.87|323.94|319.84|8
1639911830000|2021-12-19 11:03:50|323.94|319.84|323.92|319.82|323.95|319.85|323.92|319.82|5
1639911840000|2021-12-19 11:04:00|323.87|319.77|323.86|319.76|323.88|319.78|323.85|319.75|6
1639911850000|2021-12-19 11:04:10|323.85|319.75|323.82|319.72|323.86|319.76|323.82|319.72|4
1639911860000|2021-12-19 11:04:20|323.83|319.73|323.87|319.77|323.88|319.78|323.83|319.73|7
1639911870000|2021-12-19 11:04:30|323.85|319.75|323.79|319.69|323.86|319.76|323.79|319.69|7
1639911880000|2021-12-19 11:04:40|323.78|319.68|323.76|319.66|323.83|319.73|323.76|319.66|9
1639911890000|2021-12-19 11:04:50|323.77|319.67|323.8|319.7|323.8|319.7|323.71|319.61|10
1639911900000|2021-12-19 11:05:00|323.82|319.72|323.81|319.71|323.87|319.77|323.81|319.71|11
1639911910000|2021-12-19 11:05:10|323.8|319.7|323.8|319.7|323.8|319.7|323.76|319.66|12
1639911920000|2021-12-19 11:05:20|323.78|319.68|323.83|319.73|323.84|319.74|323.77|319.67|8
1639911930000|2021-12-19 11:05:30|323.84|319.74|324|319.9|324.02|319.92|323.83|319.73|19
1639911940000|2021-12-19 11:05:40|324.02|319.92|324.05|319.95|324.11|320.01|324.02|319.92|12
1639911950000|2021-12-19 11:05:50|324.07|319.97|324.07|319.97|324.09|319.99|324.06|319.96|6
1639911960000|2021-12-19 11:06:00|324.08|319.98|324.11|320.01|324.11|320.01|323.96|319.86|15
1639911970000|2021-12-19 11:06:10|324.1|320|324.11|320.01|324.11|320.01|324.1|320|4
1639911980000|2021-12-19 11:06:20|324.1|320|324.1|320|324.1|320|324.1|320|1
1639911990000|2021-12-19 11:06:30|324.11|320.01|324.11|320.01|324.11|320.01|324.11|320.01|1
1639912000000|2021-12-19 11:06:40|324.1|320|324.1|320|324.11|320.01|324.1|320|3
1639912010000|2021-12-19 11:06:50|324.12|320.02|324.04|319.94|324.12|320.02|324.04|319.94|11
1639912020000|2021-12-19 11:07:00|324.07|319.97|324.07|319.97|324.07|319.97|324.06|319.96|3
1639912030000|2021-12-19 11:07:10|324.05|319.95|323.9|319.8|324.11|320.01|323.9|319.8|17
1639912040000|2021-12-19 11:07:20|323.89|319.79|323.75|319.65|323.89|319.79|323.75|319.65|12
1639912050000|2021-12-19 11:07:30|323.82|319.72|323.84|319.74|323.85|319.75|323.81|319.71|9
1639912060000|2021-12-19 11:07:40|323.86|319.76|323.89|319.79|323.89|319.79|323.83|319.73|9
1639912070000|2021-12-19 11:07:50|323.84|319.74|323.9|319.8|323.92|319.82|323.82|319.72|15
1639912080000|2021-12-19 11:08:00|323.92|319.82|323.95|319.85|323.97|319.87|323.9|319.8|7
1639912090000|2021-12-19 11:08:10|323.96|319.86|323.95|319.85|323.98|319.88|323.95|319.85|5
1639912100000|2021-12-19 11:08:20|323.97|319.87|323.97|319.87|323.97|319.87|323.97|319.87|1
1639912110000|2021-12-19 11:08:30|323.92|319.82|323.92|319.82|323.94|319.84|323.91|319.81|4
1639912120000|2021-12-19 11:08:40|323.98|319.88|323.95|319.85|324.01|319.91|323.94|319.84|11
1639912130000|2021-12-19 11:08:50|323.97|319.87|323.95|319.85|323.98|319.88|323.94|319.84|8
1639912140000|2021-12-19 11:09:00|323.99|319.89|324.03|319.93|324.05|319.95|323.97|319.87|9
1639912150000|2021-12-19 11:09:10|324.06|319.96|324.07|319.97|324.07|319.97|324.04|319.94|5
1639912160000|2021-12-19 11:09:20|324.08|319.98|324.08|319.98|324.09|319.99|324.05|319.95|9
1639912170000|2021-12-19 11:09:30|324.09|319.99|324.1|320|324.12|320.02|324.09|319.99|15
1639912180000|2021-12-19 11:09:40|324.11|320.01|324.01|319.91|324.11|320.01|324.01|319.91|6
1639912190000|2021-12-19 11:09:50|324|319.9|323.96|319.86|324.01|319.91|323.93|319.83|6
1639912200000|2021-12-19 11:10:00|323.93|319.83|323.95|319.85|323.98|319.88|323.92|319.82|11
1639912210000|2021-12-19 11:10:10|323.94|319.84|323.94|319.84|323.94|319.84|323.94|319.84|1
1639912220000|2021-12-19 11:10:20|323.93|319.83|323.87|319.77|323.93|319.83|323.86|319.76|12
1639912230000|2021-12-19 11:10:30|323.86|319.76|323.87|319.77|323.88|319.78|323.86|319.76|3
1639912240000|2021-12-19 11:10:40|323.85|319.75|323.92|319.82|323.92|319.82|323.85|319.75|6
1639912250000|2021-12-19 11:10:50|323.94|319.84|323.96|319.86|323.96|319.86|323.94|319.84|2
1639912260000|2021-12-19 11:11:00|323.94|319.84|323.95|319.85|323.96|319.86|323.94|319.84|3
1639912270000|2021-12-19 11:11:10|323.94|319.84|323.94|319.84|323.94|319.84|323.93|319.83|5
1639912280000|2021-12-19 11:11:20|323.93|319.83|323.93|319.83|323.94|319.84|323.93|319.83|3
1639912290000|2021-12-19 11:11:30|323.86|319.76|323.87|319.77|323.87|319.77|323.86|319.76|2
1639912300000|2021-12-19 11:11:40|323.85|319.75|323.85|319.75|323.85|319.75|323.85|319.75|1
1639912310000|2021-12-19 11:11:50|323.87|319.77|323.85|319.75|323.87|319.77|323.85|319.75|2
1639912320000|2021-12-19 11:12:00|323.87|319.77|323.94|319.84|323.94|319.84|323.85|319.75|4
1639912330000|2021-12-19 11:12:10|323.93|319.83|323.88|319.78|323.93|319.83|323.87|319.77|5
1639912340000|2021-12-19 11:12:20|323.89|319.79|323.88|319.78|323.89|319.79|323.88|319.78|4
1639912350000|2021-12-19 11:12:30|323.85|319.75|323.84|319.74|323.86|319.76|323.84|319.74|4
1639912360000|2021-12-19 11:12:40|323.85|319.75|323.86|319.76|323.86|319.76|323.84|319.74|3
1639912370000|2021-12-19 11:12:50|323.85|319.75|323.8|319.7|323.85|319.75|323.8|319.7|6
1639912380000|2021-12-19 11:13:00|323.78|319.68|323.7|319.6|323.81|319.71|323.7|319.6|9
1639912390000|2021-12-19 11:13:10|323.65|319.55|323.52|319.42|323.71|319.61|323.52|319.42|18
1639912400000|2021-12-19 11:13:20|323.55|319.45|323.57|319.47|323.57|319.47|323.46|319.36|12
1639912410000|2021-12-19 11:13:30|323.58|319.48|323.61|319.51|323.63|319.53|323.56|319.46|11
1639912420000|2021-12-19 11:13:40|323.59|319.49|323.59|319.49|323.63|319.53|323.56|319.46|4
1639912430000|2021-12-19 11:13:50|323.6|319.5|323.73|319.63|323.74|319.64|323.6|319.5|12
1639912440000|2021-12-19 11:14:00|323.83|319.73|323.93|319.83|323.93|319.83|323.79|319.69|18
1639912450000|2021-12-19 11:14:10|323.94|319.84|324.01|319.91|324.02|319.92|323.91|319.81|10
1639912460000|2021-12-19 11:14:20|323.99|319.89|324.08|319.98|324.11|320.01|323.99|319.89|10
1639912470000|2021-12-19 11:14:30|324.02|319.92|324.06|319.96|324.07|319.97|324|319.9|14
1639912480000|2021-12-19 11:14:40|324.05|319.95|323.92|319.82|324.05|319.95|323.9|319.8|18
1639912490000|2021-12-19 11:14:50|323.93|319.83|323.91|319.81|323.95|319.85|323.89|319.79|14
1639912500000|2021-12-19 11:15:00|323.93|319.83|323.89|319.79|323.93|319.83|323.88|319.78|10
1639912510000|2021-12-19 11:15:10|323.9|319.8|323.91|319.81|323.95|319.85|323.84|319.74|9
1639912520000|2021-12-19 11:15:20|323.92|319.82|323.99|319.89|323.99|319.89|323.92|319.82|5
1639912530000|2021-12-19 11:15:30|324|319.9|324.02|319.92|324.02|319.92|323.99|319.89|16
1639912540000|2021-12-19 11:15:40|324.01|319.91|324.29|320.19|324.3|320.2|324.01|319.91|22
1639912550000|2021-12-19 11:15:50|324.28|320.18|324.33|320.23|324.34|320.24|324.28|320.18|23
1639912560000|2021-12-19 11:16:00|324.32|320.22|324.33|320.23|324.35|320.25|324.31|320.21|11
1639912570000|2021-12-19 11:16:10|324.34|320.24|324.39|320.29|324.39|320.29|324.29|320.19|6
1639912580000|2021-12-19 11:16:20|324.38|320.28|324.42|320.32|324.47|320.37|324.38|320.28|15
1639912590000|2021-12-19 11:16:30|324.43|320.33|324.42|320.32|324.45|320.35|324.41|320.31|13
1639912600000|2021-12-19 11:16:40|324.41|320.31|324.41|320.31|324.43|320.33|324.35|320.25|14
1639912610000|2021-12-19 11:16:50|324.42|320.32|324.39|320.29|324.43|320.33|324.38|320.28|7
1639912620000|2021-12-19 11:17:00|324.4|320.3|324.36|320.26|324.4|320.3|324.36|320.26|8
1639912630000|2021-12-19 11:17:10|324.37|320.27|324.42|320.32|324.45|320.35|324.36|320.26|10
1639912640000|2021-12-19 11:17:20|324.44|320.34|324.38|320.28|324.44|320.34|324.36|320.26|9
1639912650000|2021-12-19 11:17:30|324.29|320.19|324.33|320.23|324.33|320.23|324.29|320.19|3
1639912660000|2021-12-19 11:17:40|324.35|320.25|324.34|320.24|324.35|320.25|324.34|320.24|4
1639912670000|2021-12-19 11:17:50|324.36|320.26|324.37|320.27|324.37|320.27|324.3|320.2|7
1639912680000|2021-12-19 11:18:00|324.35|320.25|324.35|320.25|324.36|320.26|324.3|320.2|14
1639912690000|2021-12-19 11:18:10|324.36|320.26|324.35|320.25|324.37|320.27|324.34|320.24|6
1639912700000|2021-12-19 11:18:20|324.31|320.21|324.33|320.23|324.33|320.23|324.26|320.16|11
1639912710000|2021-12-19 11:18:30|324.34|320.24|324.32|320.22|324.36|320.26|324.27|320.17|10
1639912720000|2021-12-19 11:18:40|324.33|320.23|324.35|320.25|324.38|320.28|324.24|320.14|13
1639912730000|2021-12-19 11:18:50|324.33|320.23|324.39|320.29|324.45|320.35|324.3|320.2|13
1639912740000|2021-12-19 11:19:00|324.38|320.28|324.43|320.33|324.46|320.36|324.38|320.28|5
1639912750000|2021-12-19 11:19:10|324.42|320.32|324.41|320.31|324.43|320.33|324.38|320.28|8
1639912760000|2021-12-19 11:19:20|324.42|320.32|324.42|320.32|324.44|320.34|324.42|320.32|3
1639912770000|2021-12-19 11:19:30|324.43|320.33|324.42|320.32|324.43|320.33|324.42|320.32|2
1639912780000|2021-12-19 11:19:40|324.43|320.33|324.43|320.33|324.43|320.33|324.43|320.33|1
1639912800000|2021-12-19 11:20:00|324.46|320.36|324.43|320.33|324.49|320.39|324.41|320.31|4
1639912810000|2021-12-19 11:20:10|324.42|320.32|324.52|320.42|324.53|320.43|324.42|320.32|8
1639912820000|2021-12-19 11:20:20|324.53|320.43|324.53|320.43|324.53|320.43|324.52|320.42|7
1639912830000|2021-12-19 11:20:30|324.62|320.52|324.57|320.47|324.62|320.52|324.57|320.47|2
1639912840000|2021-12-19 11:20:40|324.6|320.5|324.68|320.58|324.73|320.63|324.57|320.47|10
1639912850000|2021-12-19 11:20:50|324.69|320.59|324.66|320.56|324.71|320.61|324.66|320.56|8
1639912860000|2021-12-19 11:21:00|324.68|320.58|324.66|320.56|324.74|320.64|324.61|320.51|5
1639912870000|2021-12-19 11:21:10|324.65|320.55|324.73|320.63|324.73|320.63|324.65|320.55|8
1639912880000|2021-12-19 11:21:20|324.72|320.62|324.71|320.61|324.74|320.64|324.71|320.61|8
1639912890000|2021-12-19 11:21:30|324.68|320.58|324.71|320.61|324.71|320.61|324.68|320.58|2
1639912900000|2021-12-19 11:21:40|324.72|320.62|324.71|320.61|324.72|320.62|324.68|320.58|5
1639912910000|2021-12-19 11:21:50|324.7|320.6|324.74|320.64|324.76|320.66|324.7|320.6|5
1639912920000|2021-12-19 11:22:00|324.71|320.61|324.69|320.59|324.75|320.65|324.68|320.58|8
1639912930000|2021-12-19 11:22:10|324.68|320.58|324.72|320.62|324.72|320.62|324.68|320.58|2
1639912950000|2021-12-19 11:22:30|324.67|320.57|324.53|320.43|324.67|320.57|324.53|320.43|14
1639912960000|2021-12-19 11:22:40|324.52|320.42|324.54|320.44|324.54|320.44|324.47|320.37|12
1639912970000|2021-12-19 11:22:50|324.53|320.43|324.45|320.35|324.53|320.43|324.45|320.35|7
1639912980000|2021-12-19 11:23:00|324.47|320.37|324.49|320.39|324.49|320.39|324.45|320.35|6
1639912990000|2021-12-19 11:23:10|324.47|320.37|324.5|320.4|324.5|320.4|324.47|320.37|8
1639913000000|2021-12-19 11:23:20|324.49|320.39|324.48|320.38|324.52|320.42|324.44|320.34|13
1639913010000|2021-12-19 11:23:30|324.5|320.4|324.5|320.4|324.5|320.4|324.5|320.4|1
1639913020000|2021-12-19 11:23:40|324.51|320.41|324.61|320.51|324.61|320.51|324.51|320.41|8
1639913030000|2021-12-19 11:23:50|324.58|320.48|324.61|320.51|324.63|320.53|324.57|320.47|9
1639913040000|2021-12-19 11:24:00|324.54|320.44|324.61|320.51|324.61|320.51|324.54|320.44|5
1639913050000|2021-12-19 11:24:10|324.55|320.45|324.62|320.52|324.62|320.52|324.55|320.45|9
1639913060000|2021-12-19 11:24:20|324.6|320.5|324.63|320.53|324.65|320.55|324.59|320.49|7
1639913070000|2021-12-19 11:24:30|324.64|320.54|324.63|320.53|324.69|320.59|324.62|320.52|7
1639913080000|2021-12-19 11:24:40|324.65|320.55|324.73|320.63|324.75|320.65|324.65|320.55|13
1639913090000|2021-12-19 11:24:50|324.81|320.71|324.83|320.73|324.86|320.76|324.8|320.7|10
1639913100000|2021-12-19 11:25:00|324.82|320.72|324.79|320.69|324.83|320.73|324.64|320.54|13
1639913110000|2021-12-19 11:25:10|324.76|320.66|324.83|320.73|324.85|320.75|324.76|320.66|13
1639913120000|2021-12-19 11:25:20|324.82|320.72|324.86|320.76|324.89|320.79|324.82|320.72|13
1639913130000|2021-12-19 11:25:30|324.85|320.75|324.84|320.74|324.85|320.75|324.83|320.73|5
1639913140000|2021-12-19 11:25:40|324.85|320.75|324.85|320.75|324.85|320.75|324.81|320.71|3
1639913150000|2021-12-19 11:25:50|324.88|320.78|324.8|320.7|324.88|320.78|324.79|320.69|5
1639913160000|2021-12-19 11:26:00|324.86|320.76|324.86|320.76|324.88|320.78|324.85|320.75|12
1639913170000|2021-12-19 11:26:10|324.9|320.8|324.85|320.75|324.9|320.8|324.85|320.75|8
1639913180000|2021-12-19 11:26:20|324.87|320.77|324.9|320.8|324.91|320.81|324.84|320.74|11
1639913190000|2021-12-19 11:26:30|324.84|320.74|324.77|320.67|324.87|320.77|324.77|320.67|10
1639913200000|2021-12-19 11:26:40|324.76|320.66|324.77|320.67|324.8|320.7|324.76|320.66|10
1639913210000|2021-12-19 11:26:50|324.76|320.66|324.79|320.69|324.79|320.69|324.74|320.64|5
1639913220000|2021-12-19 11:27:00|324.78|320.68|324.78|320.68|324.78|320.68|324.77|320.67|3
1639913230000|2021-12-19 11:27:10|324.76|320.66|324.74|320.64|324.8|320.7|324.74|320.64|10
1639913240000|2021-12-19 11:27:20|324.77|320.67|324.6|320.5|324.81|320.71|324.6|320.5|12
1639913250000|2021-12-19 11:27:30|324.61|320.51|324.6|320.5|324.61|320.51|324.6|320.5|2
1639913260000|2021-12-19 11:27:40|324.62|320.52|324.49|320.39|324.62|320.52|324.49|320.39|12
1639913270000|2021-12-19 11:27:50|324.54|320.44|324.59|320.49|324.6|320.5|324.54|320.44|10
1639913280000|2021-12-19 11:28:00|324.6|320.5|324.58|320.48|324.6|320.5|324.58|320.48|7
1639913290000|2021-12-19 11:28:10|324.52|320.42|324.53|320.43|324.54|320.44|324.51|320.41|11
1639913300000|2021-12-19 11:28:20|324.51|320.41|324.51|320.41|324.53|320.43|324.51|320.41|6
1639913310000|2021-12-19 11:28:30|324.44|320.34|324.54|320.44|324.54|320.44|324.44|320.34|4
1639913320000|2021-12-19 11:28:40|324.55|320.45|324.48|320.38|324.55|320.45|324.47|320.37|4
1639913330000|2021-12-19 11:28:50|324.46|320.36|324.5|320.4|324.54|320.44|324.44|320.34|10
1639913340000|2021-12-19 11:29:00|324.52|320.42|324.5|320.4|324.52|320.42|324.5|320.4|2
1639913350000|2021-12-19 11:29:10|324.49|320.39|324.46|320.36|324.49|320.39|324.43|320.33|7
1639913360000|2021-12-19 11:29:20|324.45|320.35|324.39|320.29|324.46|320.36|324.39|320.29|7
1639913370000|2021-12-19 11:29:30|324.35|320.25|324.24|320.14|324.36|320.26|324.24|320.14|13
1639913380000|2021-12-19 11:29:40|324.23|320.13|324.24|320.14|324.24|320.14|324.23|320.13|8
1639913390000|2021-12-19 11:29:50|324.26|320.16|324.24|320.14|324.27|320.17|324.24|320.14|5
1639913400000|2021-12-19 11:30:00|324.23|320.13|324.33|320.23|324.34|320.24|324.22|320.12|18
1639913410000|2021-12-19 11:30:10|324.32|320.22|324.49|320.39|324.49|320.39|324.32|320.22|15
1639913420000|2021-12-19 11:30:20|324.43|320.33|324.5|320.4|324.52|320.42|324.43|320.33|8
1639913430000|2021-12-19 11:30:30|324.51|320.41|324.48|320.38|324.51|320.41|324.46|320.36|5
1639913440000|2021-12-19 11:30:40|324.46|320.36|324.43|320.33|324.46|320.36|324.43|320.33|4
1639913450000|2021-12-19 11:30:50|324.42|320.32|324.36|320.26|324.43|320.33|324.36|320.26|5
1639913460000|2021-12-19 11:31:00|324.37|320.27|324.48|320.38|324.48|320.38|324.37|320.27|13
1639913470000|2021-12-19 11:31:10|324.47|320.37|324.44|320.34|324.51|320.41|324.44|320.34|11
1639913480000|2021-12-19 11:31:20|324.43|320.33|324.44|320.34|324.48|320.38|324.4|320.3|7
1639913490000|2021-12-19 11:31:30|324.43|320.33|324.44|320.34|324.44|320.34|324.39|320.29|4
1639913500000|2021-12-19 11:31:40|324.45|320.35|324.5|320.4|324.5|320.4|324.45|320.35|3
1639913510000|2021-12-19 11:31:50|324.51|320.41|324.5|320.4|324.57|320.47|324.5|320.4|14
1639913520000|2021-12-19 11:32:00|324.48|320.38|324.48|320.38|324.48|320.38|324.47|320.37|3
1639913530000|2021-12-19 11:32:10|324.47|320.37|324.44|320.34|324.55|320.45|324.42|320.32|12
1639913540000|2021-12-19 11:32:20|324.42|320.32|324.38|320.28|324.43|320.33|324.38|320.28|7
1639913550000|2021-12-19 11:32:30|324.4|320.3|324.4|320.3|324.43|320.33|324.31|320.21|7
1639913560000|2021-12-19 11:32:40|324.36|320.26|324.39|320.29|324.39|320.29|324.36|320.26|3
1639913570000|2021-12-19 11:32:50|324.36|320.26|324.31|320.21|324.36|320.26|324.31|320.21|7
1639913580000|2021-12-19 11:33:00|324.33|320.23|324.32|320.22|324.34|320.24|324.29|320.19|8
1639913590000|2021-12-19 11:33:10|324.33|320.23|324.33|320.23|324.34|320.24|324.33|320.23|3
1639913600000|2021-12-19 11:33:20|324.37|320.27|324.33|320.23|324.37|320.27|324.25|320.15|8
1639913610000|2021-12-19 11:33:30|324.34|320.24|324.46|320.36|324.46|320.36|324.33|320.23|10
1639913620000|2021-12-19 11:33:40|324.47|320.37|324.43|320.33|324.47|320.37|324.39|320.29|16
1639913630000|2021-12-19 11:33:50|324.44|320.34|324.46|320.36|324.5|320.4|324.38|320.28|15
1639913640000|2021-12-19 11:34:00|324.47|320.37|324.47|320.37|324.5|320.4|324.44|320.34|8
1639913650000|2021-12-19 11:34:10|324.49|320.39|324.57|320.47|324.6|320.5|324.49|320.39|12
1639913660000|2021-12-19 11:34:20|324.58|320.48|324.7|320.6|324.71|320.61|324.58|320.48|9
1639913670000|2021-12-19 11:34:30|324.68|320.58|324.67|320.57|324.71|320.61|324.67|320.57|3
1639913680000|2021-12-19 11:34:40|324.68|320.58|324.67|320.57|324.68|320.58|324.64|320.54|4
1639913690000|2021-12-19 11:34:50|324.65|320.55|324.54|320.44|324.66|320.56|324.54|320.44|10
1639913700000|2021-12-19 11:35:00|324.55|320.45|324.54|320.44|324.61|320.51|324.53|320.43|6
1639913710000|2021-12-19 11:35:10|324.49|320.39|324.58|320.48|324.6|320.5|324.49|320.39|10
1639913720000|2021-12-19 11:35:20|324.56|320.46|324.66|320.56|324.69|320.59|324.56|320.46|12
1639913730000|2021-12-19 11:35:30|324.65|320.55|324.63|320.53|324.7|320.6|324.63|320.53|11
1639913740000|2021-12-19 11:35:40|324.56|320.46|324.61|320.51|324.63|320.53|324.56|320.46|5
1639913750000|2021-12-19 11:35:50|324.62|320.52|324.61|320.51|324.62|320.52|324.59|320.49|9
1639913760000|2021-12-19 11:36:00|324.57|320.47|324.61|320.51|324.65|320.55|324.57|320.47|4
1639913770000|2021-12-19 11:36:10|324.62|320.52|324.65|320.55|324.65|320.55|324.54|320.44|6
1639913780000|2021-12-19 11:36:20|324.58|320.48|324.55|320.45|324.58|320.48|324.55|320.45|4
1639913790000|2021-12-19 11:36:30|324.54|320.44|324.54|320.44|324.55|320.45|324.53|320.43|5
1639913800000|2021-12-19 11:36:40|324.55|320.45|324.54|320.44|324.57|320.47|324.54|320.44|8
1639913810000|2021-12-19 11:36:50|324.53|320.43|324.54|320.44|324.54|320.44|324.53|320.43|2
1639913820000|2021-12-19 11:37:00|324.53|320.43|324.54|320.44|324.54|320.44|324.53|320.43|2
1639913830000|2021-12-19 11:37:10|324.47|320.37|324.56|320.46|324.56|320.46|324.47|320.37|4
1639913840000|2021-12-19 11:37:20|324.57|320.47|324.58|320.48|324.58|320.48|324.57|320.47|4
1639913850000|2021-12-19 11:37:30|324.55|320.45|324.6|320.5|324.64|320.54|324.55|320.45|12
1639913860000|2021-12-19 11:37:40|324.59|320.49|324.59|320.49|324.59|320.49|324.59|320.49|1
1639913870000|2021-12-19 11:37:50|324.52|320.42|324.55|320.45|324.55|320.45|324.52|320.42|3
1639913880000|2021-12-19 11:38:00|324.53|320.43|324.56|320.46|324.62|320.52|324.53|320.43|5
1639913890000|2021-12-19 11:38:10|324.58|320.48|324.56|320.46|324.6|320.5|324.56|320.46|5
1639913900000|2021-12-19 11:38:20|324.54|320.44|324.58|320.48|324.62|320.52|324.54|320.44|7
1639913910000|2021-12-19 11:38:30|324.6|320.5|324.62|320.52|324.69|320.59|324.6|320.5|5
1639913920000|2021-12-19 11:38:40|324.61|320.51|324.62|320.52|324.68|320.58|324.57|320.47|13
1639913930000|2021-12-19 11:38:50|324.67|320.57|324.53|320.43|324.67|320.57|324.53|320.43|7
1639913940000|2021-12-19 11:39:00|324.66|320.56|324.65|320.55|324.66|320.56|324.54|320.44|7
1639913950000|2021-12-19 11:39:10|324.66|320.56|324.68|320.58|324.68|320.58|324.58|320.48|8
1639913960000|2021-12-19 11:39:20|324.69|320.59|324.76|320.66|324.88|320.78|324.62|320.52|16
1639913970000|2021-12-19 11:39:30|324.74|320.64|324.75|320.65|324.8|320.7|324.74|320.64|11
1639913980000|2021-12-19 11:39:40|324.77|320.67|324.77|320.67|324.77|320.67|324.77|320.67|1
1639913990000|2021-12-19 11:39:50|324.79|320.69|324.8|320.7|324.83|320.73|324.79|320.69|8
1639914000000|2021-12-19 11:40:00|324.81|320.71|325.01|320.91|325.01|320.91|324.81|320.71|18
1639914010000|2021-12-19 11:40:10|325|320.9|325.01|320.91|325.01|320.91|325|320.9|2
1639914020000|2021-12-19 11:40:20|325|320.9|325.28|321.18|325.28|321.18|325|320.9|18
1639914030000|2021-12-19 11:40:30|325.31|321.21|325.33|321.23|325.35|321.25|325.27|321.17|21
1639914040000|2021-12-19 11:40:40|325.34|321.24|325.34|321.24|325.34|321.24|325.3|321.2|5
1639914050000|2021-12-19 11:40:50|325.36|321.26|325.31|321.21|325.36|321.26|325.29|321.19|7
1639914060000|2021-12-19 11:41:00|325.3|321.2|325.38|321.28|325.4|321.3|325.3|321.2|9
1639914070000|2021-12-19 11:41:10|325.37|321.27|325.34|321.24|325.41|321.31|325.29|321.19|6
1639914080000|2021-12-19 11:41:20|325.4|321.3|325.26|321.16|325.4|321.3|325.24|321.14|8
1639914090000|2021-12-19 11:41:30|325.25|321.15|325.2|321.1|325.25|321.15|325.16|321.06|9
1639914100000|2021-12-19 11:41:40|325.22|321.12|325.2|321.1|325.22|321.12|325.2|321.1|2
1639914110000|2021-12-19 11:41:50|325.12|321.02|325.2|321.1|325.2|321.1|325.12|321.02|2
1639914120000|2021-12-19 11:42:00|325.22|321.12|325.2|321.1|325.22|321.12|325.2|321.1|2
1639914130000|2021-12-19 11:42:10|325.19|321.09|325.16|321.06|325.19|321.09|325.15|321.05|6
1639914140000|2021-12-19 11:42:20|325.15|321.05|325.14|321.04|325.15|321.05|325.14|321.04|2
1639914150000|2021-12-19 11:42:30|325.15|321.05|325.14|321.04|325.15|321.05|325.14|321.04|2
1639914160000|2021-12-19 11:42:40|325.15|321.05|325.14|321.04|325.15|321.05|325.14|321.04|8
1639914170000|2021-12-19 11:42:50|325.13|321.03|325.11|321.01|325.13|321.03|325.04|320.94|8
1639914180000|2021-12-19 11:43:00|325.12|321.02|325.1|321|325.12|321.02|325.03|320.93|7
1639914190000|2021-12-19 11:43:10|325.03|320.93|325.1|321|325.1|321|324.95|320.85|4
1639914200000|2021-12-19 11:43:20|325.03|320.93|325.07|320.97|325.1|321|324.96|320.86|5
1639914210000|2021-12-19 11:43:30|324.94|320.84|325.12|321.02|325.12|321.02|324.94|320.84|11
1639914220000|2021-12-19 11:43:40|325.13|321.03|325.17|321.07|325.17|321.07|325.08|320.98|7
1639914230000|2021-12-19 11:43:50|325.06|320.96|325.21|321.11|325.22|321.12|325.01|320.91|13
1639914240000|2021-12-19 11:44:00|325.22|321.12|325.15|321.05|325.22|321.12|325.13|321.03|7
1639914250000|2021-12-19 11:44:10|325.14|321.04|325.15|321.05|325.17|321.07|325.11|321.01|9
1639914260000|2021-12-19 11:44:20|325.16|321.06|325.09|320.99|325.17|321.07|325.07|320.97|7
1639914270000|2021-12-19 11:44:30|325.13|321.03|325.12|321.02|325.13|321.03|325.12|321.02|4
1639914280000|2021-12-19 11:44:40|325.13|321.03|325.12|321.02|325.13|321.03|325.12|321.02|2
1639914290000|2021-12-19 11:44:50|325.13|321.03|325.12|321.02|325.13|321.03|325.12|321.02|2
1639914300000|2021-12-19 11:45:00|325.13|321.03|325.12|321.02|325.13|321.03|325.12|321.02|2
1639914310000|2021-12-19 11:45:10|325.15|321.05|325.14|321.04|325.15|321.05|325.13|321.03|3
1639914320000|2021-12-19 11:45:20|325.21|321.11|325.21|321.11|325.21|321.11|325.16|321.06|6
1639914330000|2021-12-19 11:45:30|325.19|321.09|325.18|321.08|325.21|321.11|325.11|321.01|8
1639914340000|2021-12-19 11:45:40|325.2|321.1|325.18|321.08|325.21|321.11|325.14|321.04|5
1639914350000|2021-12-19 11:45:50|325.19|321.09|324.77|320.67|325.19|321.09|324.77|320.67|11
1639914360000|2021-12-19 11:46:00|324.75|320.65|324.67|320.57|324.75|320.65|324.66|320.56|13
1639914370000|2021-12-19 11:46:10|324.73|320.63|324.62|320.52|324.73|320.63|324.61|320.51|16
1639914380000|2021-12-19 11:46:20|324.64|320.54|324.62|320.52|324.67|320.57|324.61|320.51|12
1639914390000|2021-12-19 11:46:30|324.66|320.56|324.58|320.48|324.66|320.56|324.56|320.46|7
1639914400000|2021-12-19 11:46:40|324.56|320.46|324.53|320.43|324.56|320.46|324.53|320.43|2
1639914410000|2021-12-19 11:46:50|324.56|320.46|324.56|320.46|324.56|320.46|324.55|320.45|5
1639914420000|2021-12-19 11:47:00|324.55|320.45|324.55|320.45|324.56|320.46|324.55|320.45|3
1639914430000|2021-12-19 11:47:10|324.51|320.41|324.53|320.43|324.6|320.5|324.51|320.41|7
1639914440000|2021-12-19 11:47:20|324.56|320.46|324.56|320.46|324.58|320.48|324.56|320.46|3
1639914450000|2021-12-19 11:47:30|324.52|320.42|324.64|320.54|324.65|320.55|324.52|320.42|6
1639914460000|2021-12-19 11:47:40|324.66|320.56|324.61|320.51|324.7|320.6|324.61|320.51|10
1639914470000|2021-12-19 11:47:50|324.62|320.52|324.59|320.49|324.65|320.55|324.58|320.48|10
1639914480000|2021-12-19 11:48:00|324.58|320.48|324.58|320.48|324.65|320.55|324.58|320.48|8
1639914490000|2021-12-19 11:48:10|324.61|320.51|324.67|320.57|324.68|320.58|324.61|320.51|12
1639914500000|2021-12-19 11:48:20|324.72|320.62|324.66|320.56|324.72|320.62|324.65|320.55|15
1639914510000|2021-12-19 11:48:30|324.67|320.57|324.7|320.6|324.72|320.62|324.66|320.56|7
1639914520000|2021-12-19 11:48:40|324.68|320.58|324.81|320.71|324.81|320.71|324.62|320.52|11
1639914530000|2021-12-19 11:48:50|324.82|320.72|324.86|320.76|324.91|320.81|324.81|320.71|11
1639914540000|2021-12-19 11:49:00|324.87|320.77|324.94|320.84|324.95|320.85|324.86|320.76|12
1639914550000|2021-12-19 11:49:10|324.93|320.83|324.93|320.83|324.95|320.85|324.92|320.82|10
1639914560000|2021-12-19 11:49:20|324.95|320.85|324.92|320.82|324.95|320.85|324.92|320.82|3
1639914570000|2021-12-19 11:49:30|324.95|320.85|324.86|320.76|324.95|320.85|324.86|320.76|14
1639914580000|2021-12-19 11:49:40|324.92|320.82|324.84|320.74|324.92|320.82|324.84|320.74|8
1639914590000|2021-12-19 11:49:50|324.83|320.73|324.78|320.68|324.83|320.73|324.76|320.66|9
1639914600000|2021-12-19 11:50:00|324.77|320.67|324.79|320.69|324.79|320.69|324.77|320.67|7
1639914610000|2021-12-19 11:50:10|324.78|320.68|324.91|320.81|324.91|320.81|324.78|320.68|16
1639914620000|2021-12-19 11:50:20|324.9|320.8|324.97|320.87|324.97|320.87|324.88|320.78|11
1639914630000|2021-12-19 11:50:30|325.01|320.91|325.01|320.91|325.05|320.95|325|320.9|10
1639914640000|2021-12-19 11:50:40|325.08|320.98|325.07|320.97|325.12|321.02|325.03|320.93|8
1639914650000|2021-12-19 11:50:50|325.06|320.96|325.07|320.97|325.07|320.97|325.05|320.95|5
1639914660000|2021-12-19 11:51:00|325.11|321.01|325.07|320.97|325.11|321.01|324.98|320.88|10
1639914680000|2021-12-19 11:51:20|325.08|320.98|325.08|320.98|325.09|320.99|325.06|320.96|8
1639914690000|2021-12-19 11:51:30|325.06|320.96|324.98|320.88|325.11|321.01|324.94|320.84|17
1639914700000|2021-12-19 11:51:40|324.99|320.89|324.98|320.88|325|320.9|324.95|320.85|12
1639914710000|2021-12-19 11:51:50|325|320.9|325|320.9|325|320.9|324.98|320.88|3
1639914720000|2021-12-19 11:52:00|325.02|320.92|325|320.9|325.02|320.92|325|320.9|2
1639914730000|2021-12-19 11:52:10|324.99|320.89|324.96|320.86|324.99|320.89|324.96|320.86|2
1639914740000|2021-12-19 11:52:20|325.05|320.95|324.99|320.89|325.05|320.95|324.99|320.89|3
1639914750000|2021-12-19 11:52:30|325|320.9|325.02|320.92|325.08|320.98|324.99|320.89|10
1639914760000|2021-12-19 11:52:40|325.06|320.96|325.31|321.21|325.35|321.25|325.06|320.96|11
1639914770000|2021-12-19 11:52:50|325.29|321.19|325.35|321.25|325.35|321.25|325.29|321.19|7
1639914780000|2021-12-19 11:53:00|325.34|321.24|325.35|321.25|325.38|321.28|325.31|321.21|15
1639914790000|2021-12-19 11:53:10|325.36|321.26|325.39|321.29|325.39|321.29|325.35|321.25|6
1639914800000|2021-12-19 11:53:20|325.4|321.3|325.47|321.37|325.5|321.4|325.4|321.3|9
1639914810000|2021-12-19 11:53:30|325.46|321.36|325.45|321.35|325.49|321.39|325.44|321.34|11
1639914820000|2021-12-19 11:53:40|325.39|321.29|325.49|321.39|325.52|321.42|325.39|321.29|8
1639914840000|2021-12-19 11:54:00|325.48|321.38|325.56|321.46|325.56|321.46|325.42|321.32|15
1639914850000|2021-12-19 11:54:10|325.57|321.47|325.53|321.43|325.57|321.47|325.52|321.42|10
1639914860000|2021-12-19 11:54:20|325.52|321.42|325.53|321.43|325.53|321.43|325.52|321.42|2
1639914870000|2021-12-19 11:54:30|325.58|321.48|325.53|321.43|325.58|321.48|325.51|321.41|5
1639914890000|2021-12-19 11:54:50|325.55|321.45|325.53|321.43|325.57|321.47|325.53|321.43|4
1639914900000|2021-12-19 11:55:00|325.54|321.44|325.36|321.26|325.54|321.44|325.35|321.25|11
1639914910000|2021-12-19 11:55:10|325.35|321.25|325.36|321.26|325.37|321.27|325.35|321.25|6
1639914920000|2021-12-19 11:55:20|325.35|321.25|325.35|321.25|325.35|321.25|325.35|321.25|1
1639914930000|2021-12-19 11:55:30|325.33|321.23|325.33|321.23|325.36|321.26|325.33|321.23|17
1639914940000|2021-12-19 11:55:40|325.34|321.24|325.31|321.21|325.37|321.27|325.3|321.2|11
1639914950000|2021-12-19 11:55:50|325.3|321.2|325.21|321.11|325.3|321.2|325.15|321.05|7
1639914960000|2021-12-19 11:56:00|325.27|321.17|325.31|321.21|325.31|321.21|325.26|321.16|8
1639914970000|2021-12-19 11:56:10|325.3|321.2|325.3|321.2|325.3|321.2|325.29|321.19|3
1639914980000|2021-12-19 11:56:20|325.29|321.19|325.29|321.19|325.3|321.2|325.29|321.19|5
1639915000000|2021-12-19 11:56:40|325.32|321.22|325.46|321.36|325.46|321.36|325.28|321.18|14
1639915010000|2021-12-19 11:56:50|325.45|321.35|325.5|321.4|325.51|321.41|325.43|321.33|7
1639915020000|2021-12-19 11:57:00|325.51|321.41|325.5|321.4|325.52|321.42|325.46|321.36|7
1639915030000|2021-12-19 11:57:10|325.48|321.38|325.47|321.37|325.5|321.4|325.42|321.32|12
1639915040000|2021-12-19 11:57:20|325.46|321.36|325.52|321.42|325.57|321.47|325.43|321.33|11
1639915050000|2021-12-19 11:57:30|325.5|321.4|325.77|321.67|325.77|321.67|325.5|321.4|7
1639915060000|2021-12-19 11:57:40|325.72|321.62|325.77|321.67|325.82|321.72|325.72|321.62|17
1639915070000|2021-12-19 11:57:50|325.78|321.68|325.78|321.68|325.82|321.72|325.77|321.67|12
1639915080000|2021-12-19 11:58:00|325.77|321.67|325.78|321.68|325.78|321.68|325.75|321.65|4
1639915090000|2021-12-19 11:58:10|325.77|321.67|325.78|321.68|325.78|321.68|325.77|321.67|2
1639915100000|2021-12-19 11:58:20|325.73|321.63|325.78|321.68|325.79|321.69|325.73|321.63|7
1639915110000|2021-12-19 11:58:30|325.76|321.66|325.78|321.68|325.81|321.71|325.76|321.66|4
1639915130000|2021-12-19 11:58:50|325.75|321.65|325.69|321.59|325.8|321.7|325.68|321.58|11
1639915140000|2021-12-19 11:59:00|325.71|321.61|325.76|321.66|325.76|321.66|325.68|321.58|6
1639915150000|2021-12-19 11:59:10|325.69|321.59|325.62|321.52|325.77|321.67|325.61|321.51|13
1639915160000|2021-12-19 11:59:20|325.65|321.55|325.58|321.48|325.65|321.55|325.5|321.4|5
1639915170000|2021-12-19 11:59:30|325.6|321.5|325.65|321.55|325.65|321.55|325.6|321.5|2
1639915180000|2021-12-19 11:59:40|325.62|321.52|325.56|321.46|325.62|321.52|325.51|321.41|6
1639915190000|2021-12-19 11:59:50|325.52|321.42|325.52|321.42|325.61|321.51|325.47|321.37|9
1639915200000|2021-12-19 12:00:00|325.51|321.41|325.45|321.35|325.54|321.44|325.34|321.24|11
1639915210000|2021-12-19 12:00:10|325.46|321.36|325.67|321.57|325.67|321.57|325.46|321.36|11
1639915220000|2021-12-19 12:00:20|325.66|321.56|325.63|321.53|325.71|321.61|325.61|321.51|11
1639915230000|2021-12-19 12:00:30|325.61|321.51|325.41|321.31|325.63|321.53|325.41|321.31|15
1639915240000|2021-12-19 12:00:40|325.4|321.3|325.43|321.33|325.5|321.4|325.39|321.29|21
1639915250000|2021-12-19 12:00:50|325.44|321.34|325.54|321.44|325.56|321.46|325.44|321.34|12
1639915260000|2021-12-19 12:01:00|325.55|321.45|325.55|321.45|325.55|321.45|325.54|321.44|3
1639915270000|2021-12-19 12:01:10|325.54|321.44|325.55|321.45|325.55|321.45|325.54|321.44|2
1639915280000|2021-12-19 12:01:20|325.5|321.4|325.45|321.35|325.61|321.51|325.45|321.35|11
1639915290000|2021-12-19 12:01:30|325.54|321.44|325.4|321.3|325.57|321.47|325.38|321.28|13
1639915300000|2021-12-19 12:01:40|325.32|321.22|325.28|321.18|325.34|321.24|325.2|321.1|23
1639915310000|2021-12-19 12:01:50|325.3|321.2|325.18|321.08|325.3|321.2|325.15|321.05|15
1639915320000|2021-12-19 12:02:00|325.16|321.06|325.11|321.01|325.16|321.06|325.1|321|4
1639915330000|2021-12-19 12:02:10|325.14|321.04|325.14|321.04|325.14|321.04|325.14|321.04|1
1639915340000|2021-12-19 12:02:20|325.11|321.01|325.17|321.07|325.17|321.07|325.11|321.01|3
1639915350000|2021-12-19 12:02:30|325.13|321.03|325.09|320.99|325.17|321.07|325.07|320.97|10
1639915360000|2021-12-19 12:02:40|325.11|321.01|324.76|320.66|325.12|321.02|324.75|320.65|19
1639915370000|2021-12-19 12:02:50|324.82|320.72|325.11|321.01|325.12|321.02|324.82|320.72|19
1639915380000|2021-12-19 12:03:00|325.12|321.02|325.3|321.2|325.38|321.28|325.12|321.02|19
1639915390000|2021-12-19 12:03:10|325.29|321.19|324.89|320.79|325.34|321.24|324.88|320.78|23
1639915400000|2021-12-19 12:03:20|324.91|320.81|325.01|320.91|325.01|320.91|324.9|320.8|9
1639915410000|2021-12-19 12:03:30|325.02|320.92|325.03|320.93|325.05|320.95|325.01|320.91|4
1639915420000|2021-12-19 12:03:40|325.02|320.92|325.05|320.95|325.05|320.95|325.02|320.92|2
1639915430000|2021-12-19 12:03:50|325.04|320.94|324.93|320.83|325.04|320.94|324.93|320.83|7
1639915440000|2021-12-19 12:04:00|324.91|320.81|324.82|320.72|324.91|320.81|324.82|320.72|5
1639915450000|2021-12-19 12:04:10|324.79|320.69|324.7|320.6|324.79|320.69|324.67|320.57|10
1639915460000|2021-12-19 12:04:20|324.71|320.61|324.83|320.73|324.86|320.76|324.71|320.61|11
1639915470000|2021-12-19 12:04:30|324.84|320.74|324.88|320.78|324.88|320.78|324.84|320.74|10
1639915480000|2021-12-19 12:04:40|324.9|320.8|324.87|320.77|324.9|320.8|324.87|320.77|7
1639915490000|2021-12-19 12:04:50|324.89|320.79|324.91|320.81|324.92|320.82|324.88|320.78|6
1639915500000|2021-12-19 12:05:00|324.9|320.8|324.92|320.82|324.92|320.82|324.88|320.78|7
1639915510000|2021-12-19 12:05:10|324.97|320.87|325|320.9|325.02|320.92|324.97|320.87|6
1639915520000|2021-12-19 12:05:20|325.01|320.91|325.16|321.06|325.2|321.1|325.01|320.91|21
1639915530000|2021-12-19 12:05:30|325.15|321.05|324.83|320.73|325.23|321.13|324.83|320.73|12
1639915540000|2021-12-19 12:05:40|324.8|320.7|324.72|320.62|324.82|320.72|324.71|320.61|15
1639915550000|2021-12-19 12:05:50|324.73|320.63|324.55|320.45|324.73|320.63|324.49|320.39|18
1639915560000|2021-12-19 12:06:00|324.53|320.43|324.69|320.59|324.69|320.59|324.53|320.43|12
1639915570000|2021-12-19 12:06:10|324.65|320.55|324.61|320.51|324.66|320.56|324.58|320.48|10
1639915580000|2021-12-19 12:06:20|324.56|320.46|324.59|320.49|324.61|320.51|324.49|320.39|11
1639915590000|2021-12-19 12:06:30|324.6|320.5|324.65|320.55|324.65|320.55|324.59|320.49|7
1639915600000|2021-12-19 12:06:40|324.67|320.57|324.67|320.57|324.67|320.57|324.67|320.57|1
1639915610000|2021-12-19 12:06:50|324.7|320.6|324.7|320.6|324.7|320.6|324.7|320.6|1
1639915620000|2021-12-19 12:07:00|324.69|320.59|324.66|320.56|324.72|320.62|324.66|320.56|9
1639915630000|2021-12-19 12:07:10|324.67|320.57|324.66|320.56|324.67|320.57|324.66|320.56|2
1639915640000|2021-12-19 12:07:20|324.67|320.57|324.58|320.48|324.69|320.59|324.58|320.48|9
1639915650000|2021-12-19 12:07:30|324.54|320.44|324.68|320.58|324.68|320.58|324.54|320.44|12
1639915660000|2021-12-19 12:07:40|324.69|320.59|324.64|320.54|324.72|320.62|324.64|320.54|6
1639915670000|2021-12-19 12:07:50|324.63|320.53|324.62|320.52|324.68|320.58|324.56|320.46|9
1639915680000|2021-12-19 12:08:00|324.67|320.57|324.64|320.54|324.68|320.58|324.58|320.48|9
1639915690000|2021-12-19 12:08:10|324.7|320.6|324.81|320.71|324.83|320.73|324.7|320.6|11
1639915700000|2021-12-19 12:08:20|324.84|320.74|324.88|320.78|324.88|320.78|324.79|320.69|11
1639915710000|2021-12-19 12:08:30|324.9|320.8|324.93|320.83|325.01|320.91|324.87|320.77|9
1639915720000|2021-12-19 12:08:40|324.86|320.76|324.97|320.87|324.97|320.87|324.86|320.76|5
1639915730000|2021-12-19 12:08:50|325|320.9|324.96|320.86|325|320.9|324.94|320.84|4
1639915740000|2021-12-19 12:09:00|324.97|320.87|324.85|320.75|324.97|320.87|324.85|320.75|12
1639915750000|2021-12-19 12:09:10|324.86|320.76|324.82|320.72|324.88|320.78|324.82|320.72|5
1639915760000|2021-12-19 12:09:20|324.89|320.79|324.92|320.82|324.94|320.84|324.89|320.79|6
1639915770000|2021-12-19 12:09:30|324.93|320.83|324.93|320.83|324.94|320.84|324.93|320.83|3
1639915780000|2021-12-19 12:09:40|324.94|320.84|324.93|320.83|324.94|320.84|324.93|320.83|2
1639915790000|2021-12-19 12:09:50|324.92|320.82|324.86|320.76|324.92|320.82|324.86|320.76|9
1639915800000|2021-12-19 12:10:00|324.87|320.77|324.87|320.77|324.93|320.83|324.85|320.75|11
1639915810000|2021-12-19 12:10:10|324.9|320.8|324.92|320.82|324.92|320.82|324.9|320.8|3
1639915820000|2021-12-19 12:10:20|324.91|320.81|324.78|320.68|324.94|320.84|324.78|320.68|11
1639915830000|2021-12-19 12:10:30|324.81|320.71|324.76|320.66|324.81|320.71|324.75|320.65|9
1639915840000|2021-12-19 12:10:40|324.75|320.65|324.71|320.61|324.82|320.72|324.67|320.57|13
1639915850000|2021-12-19 12:10:50|324.72|320.62|324.81|320.71|324.81|320.71|324.71|320.61|12
1639915860000|2021-12-19 12:11:00|324.82|320.72|324.84|320.74|324.89|320.79|324.82|320.72|10
1639915870000|2021-12-19 12:11:10|324.82|320.72|324.77|320.67|324.82|320.72|324.74|320.64|10
1639915880000|2021-12-19 12:11:20|324.73|320.63|324.69|320.59|324.77|320.67|324.68|320.58|13
1639915890000|2021-12-19 12:11:30|324.68|320.58|324.69|320.59|324.7|320.6|324.66|320.56|6
1639915900000|2021-12-19 12:11:40|324.77|320.67|324.64|320.54|324.78|320.68|324.54|320.44|15
1639915910000|2021-12-19 12:11:50|324.63|320.53|324.61|320.51|324.64|320.54|324.61|320.51|6
1639915920000|2021-12-19 12:12:00|324.64|320.54|324.64|320.54|324.64|320.54|324.62|320.52|6
1639915930000|2021-12-19 12:12:10|324.63|320.53|324.68|320.58|324.68|320.58|324.63|320.53|4
1639915940000|2021-12-19 12:12:20|324.63|320.53|324.63|320.53|324.64|320.54|324.63|320.53|3
1639915950000|2021-12-19 12:12:30|324.54|320.44|324.63|320.53|324.68|320.58|324.54|320.44|6
1639915960000|2021-12-19 12:12:40|324.58|320.48|324.55|320.45|324.63|320.53|324.55|320.45|10
1639915970000|2021-12-19 12:12:50|324.54|320.44|324.62|320.52|324.64|320.54|324.54|320.44|17
1639915980000|2021-12-19 12:13:00|324.6|320.5|324.63|320.53|324.63|320.53|324.6|320.5|8
1639915990000|2021-12-19 12:13:10|324.64|320.54|324.64|320.54|324.66|320.56|324.55|320.45|15
1639916000000|2021-12-19 12:13:20|324.61|320.51|324.55|320.45|324.61|320.51|324.44|320.34|12
1639916010000|2021-12-19 12:13:30|324.51|320.41|324.47|320.37|324.57|320.47|324.46|320.36|12
1639916020000|2021-12-19 12:13:40|324.5|320.4|324.65|320.55|324.67|320.57|324.49|320.39|10
1639916030000|2021-12-19 12:13:50|324.63|320.53|324.63|320.53|324.64|320.54|324.63|320.53|3
1639916040000|2021-12-19 12:14:00|324.61|320.51|324.48|320.38|324.61|320.51|324.38|320.28|18
1639916050000|2021-12-19 12:14:10|324.45|320.35|324.45|320.35|324.45|320.35|324.34|320.24|7
1639916060000|2021-12-19 12:14:20|324.44|320.34|324.27|320.17|324.48|320.38|324.27|320.17|14
1639916070000|2021-12-19 12:14:30|324.26|320.16|324.31|320.21|324.32|320.22|324.15|320.05|13
1639916080000|2021-12-19 12:14:40|324.27|320.17|324.27|320.17|324.29|320.19|324.26|320.16|5
1639916090000|2021-12-19 12:14:50|324.25|320.15|324.23|320.13|324.29|320.19|324.2|320.1|10
1639916100000|2021-12-19 12:15:00|324.24|320.14|324.21|320.11|324.27|320.17|324.21|320.11|8
1639916110000|2021-12-19 12:15:10|324.22|320.12|324.19|320.09|324.25|320.15|324.19|320.09|7
1639916120000|2021-12-19 12:15:20|324.27|320.17|324.39|320.29|324.39|320.29|324.23|320.13|13
1639916130000|2021-12-19 12:15:30|324.4|320.3|324.44|320.34|324.46|320.36|324.4|320.3|7
1639916140000|2021-12-19 12:15:40|324.45|320.35|324.45|320.35|324.45|320.35|324.43|320.33|8
1639916150000|2021-12-19 12:15:50|324.43|320.33|324.43|320.33|324.45|320.35|324.42|320.32|9
1639916160000|2021-12-19 12:16:00|324.42|320.32|324.36|320.26|324.44|320.34|324.36|320.26|6
1639916170000|2021-12-19 12:16:10|324.35|320.25|324.26|320.16|324.37|320.27|324.26|320.16|11
1639916180000|2021-12-19 12:16:20|324.25|320.15|324.25|320.15|324.28|320.18|324.25|320.15|5
1639916190000|2021-12-19 12:16:30|324.28|320.18|324.13|320.03|324.28|320.18|324.13|320.03|19
1639916200000|2021-12-19 12:16:40|324.14|320.04|323.82|319.72|324.14|320.04|323.73|319.63|20
1639916210000|2021-12-19 12:16:50|323.83|319.73|323.85|319.75|323.88|319.78|323.81|319.71|12
1639916220000|2021-12-19 12:17:00|323.86|319.76|324.11|320.01|324.13|320.03|323.86|319.76|37
1639916230000|2021-12-19 12:17:10|324.16|320.06|324.22|320.12|324.22|320.12|324.12|320.02|17
1639916240000|2021-12-19 12:17:20|324.23|320.13|324.27|320.17|324.3|320.2|324.23|320.13|12
1639916250000|2021-12-19 12:17:30|324.31|320.21|324.34|320.24|324.38|320.28|324.26|320.16|17
1639916260000|2021-12-19 12:17:40|324.32|320.22|324.45|320.35|324.45|320.35|324.31|320.21|15
1639916270000|2021-12-19 12:17:50|324.44|320.34|324.46|320.36|324.5|320.4|324.44|320.34|11
1639916280000|2021-12-19 12:18:00|324.41|320.31|324.42|320.32|324.45|320.35|324.41|320.31|8
1639916290000|2021-12-19 12:18:10|324.43|320.33|324.45|320.35|324.5|320.4|324.43|320.33|12
1639916300000|2021-12-19 12:18:20|324.48|320.38|324.41|320.31|324.48|320.38|324.41|320.31|7
1639916310000|2021-12-19 12:18:30|324.4|320.3|324.4|320.3|324.45|320.35|324.39|320.29|14
1639916320000|2021-12-19 12:18:40|324.39|320.29|324.39|320.29|324.4|320.3|324.38|320.28|4
1639916330000|2021-12-19 12:18:50|324.42|320.32|324.43|320.33|324.45|320.35|324.37|320.27|12
1639916340000|2021-12-19 12:19:00|324.45|320.35|324.44|320.34|324.45|320.35|324.44|320.34|4
1639916350000|2021-12-19 12:19:10|324.47|320.37|324.44|320.34|324.47|320.37|324.42|320.32|11
1639916360000|2021-12-19 12:19:20|324.45|320.35|324.44|320.34|324.45|320.35|324.44|320.34|4
1639916370000|2021-12-19 12:19:30|324.43|320.33|324.43|320.33|324.44|320.34|324.43|320.33|3
1639916380000|2021-12-19 12:19:40|324.36|320.26|324.37|320.27|324.38|320.28|324.36|320.26|8
1639916390000|2021-12-19 12:19:50|324.38|320.28|324.45|320.35|324.46|320.36|324.37|320.27|8
1639916400000|2021-12-19 12:20:00|324.47|320.37|324.62|320.52|324.64|320.54|324.43|320.33|15
1639916410000|2021-12-19 12:20:10|324.61|320.51|324.65|320.55|324.72|320.62|324.59|320.49|13
1639916420000|2021-12-19 12:20:20|324.66|320.56|324.67|320.57|324.71|320.61|324.65|320.55|4
1639916430000|2021-12-19 12:20:30|324.71|320.61|324.75|320.65|324.79|320.69|324.71|320.61|5
1639916440000|2021-12-19 12:20:40|324.77|320.67|324.73|320.63|324.77|320.67|324.67|320.57|16
1639916450000|2021-12-19 12:20:50|324.75|320.65|324.75|320.65|324.8|320.7|324.66|320.56|12
1639916460000|2021-12-19 12:21:00|324.77|320.67|324.76|320.66|324.77|320.67|324.73|320.63|9
1639916470000|2021-12-19 12:21:10|324.77|320.67|324.67|320.57|324.77|320.67|324.67|320.57|3
1639916480000|2021-12-19 12:21:20|324.73|320.63|324.74|320.64|324.75|320.65|324.59|320.49|6
1639916490000|2021-12-19 12:21:30|324.77|320.67|324.77|320.67|324.77|320.67|324.77|320.67|1
1639916500000|2021-12-19 12:21:40|324.74|320.64|324.73|320.63|324.74|320.64|324.73|320.63|2
1639916510000|2021-12-19 12:21:50|324.72|320.62|324.72|320.62|324.72|320.62|324.58|320.48|15
1639916520000|2021-12-19 12:22:00|324.75|320.65|324.86|320.76|324.86|320.76|324.75|320.65|11
1639916530000|2021-12-19 12:22:10|324.88|320.78|324.88|320.78|324.91|320.81|324.86|320.76|11
1639916540000|2021-12-19 12:22:20|324.87|320.77|324.85|320.75|324.88|320.78|324.84|320.74|8
1639916550000|2021-12-19 12:22:30|324.86|320.76|324.91|320.81|324.91|320.81|324.86|320.76|8
1639916560000|2021-12-19 12:22:40|324.92|320.82|324.96|320.86|324.99|320.89|324.9|320.8|9
1639916570000|2021-12-19 12:22:50|324.95|320.85|325.04|320.94|325.08|320.98|324.95|320.85|13
1639916580000|2021-12-19 12:23:00|325.05|320.95|325.04|320.94|325.1|321|324.98|320.88|15
1639916590000|2021-12-19 12:23:10|325.05|320.95|325.05|320.95|325.05|320.95|325.05|320.95|1
1639916600000|2021-12-19 12:23:20|325.04|320.94|325.04|320.94|325.05|320.95|325.04|320.94|3
1639916610000|2021-12-19 12:23:30|325|320.9|325.03|320.93|325.03|320.93|325|320.9|6
1639916620000|2021-12-19 12:23:40|325|320.9|325.06|320.96|325.06|320.96|325|320.9|4
1639916630000|2021-12-19 12:23:50|325.01|320.91|325.09|320.99|325.09|320.99|325.01|320.91|7
1639916640000|2021-12-19 12:24:00|325.1|321|325.31|321.21|325.33|321.23|325.1|321|18
1639916650000|2021-12-19 12:24:10|325.33|321.23|325.47|321.37|325.48|321.38|325.33|321.23|13
1639916660000|2021-12-19 12:24:20|325.42|321.32|325.42|321.32|325.46|321.36|325.4|321.3|9
1639916670000|2021-12-19 12:24:30|325.43|321.33|325.44|321.34|325.44|321.34|325.38|321.28|4
1639916680000|2021-12-19 12:24:40|325.43|321.33|325.41|321.31|325.45|321.35|325.41|321.31|7
1639916690000|2021-12-19 12:24:50|325.39|321.29|325.4|321.3|325.41|321.31|325.37|321.27|10
1639916700000|2021-12-19 12:25:00|325.39|321.29|325.37|321.27|325.42|321.32|325.33|321.23|4
1639916710000|2021-12-19 12:25:10|325.39|321.29|325.39|321.29|325.39|321.29|325.39|321.29|1
1639916720000|2021-12-19 12:25:20|325.4|321.3|325.39|321.29|325.42|321.32|325.39|321.29|4
1639916730000|2021-12-19 12:25:30|325.4|321.3|325.41|321.31|325.42|321.32|325.39|321.29|7
1639916740000|2021-12-19 12:25:40|325.4|321.3|325.4|321.3|325.46|321.36|325.39|321.29|7
1639916750000|2021-12-19 12:25:50|325.39|321.29|325.35|321.25|325.43|321.33|325.27|321.17|10
1639916760000|2021-12-19 12:26:00|325.29|321.19|325.12|321.02|325.29|321.19|325.07|320.97|14
1639916770000|2021-12-19 12:26:10|325.13|321.03|325.15|321.05|325.18|321.08|325.06|320.96|10
1639916780000|2021-12-19 12:26:20|325.06|320.96|325.15|321.05|325.18|321.08|325.06|320.96|4
1639916800000|2021-12-19 12:26:40|325.16|321.06|325.26|321.16|325.26|321.16|325.11|321.01|10
1639916810000|2021-12-19 12:26:50|325.25|321.15|325.26|321.16|325.29|321.19|325.22|321.12|7
1639916820000|2021-12-19 12:27:00|325.21|321.11|325.2|321.1|325.21|321.11|325.2|321.1|2
1639916830000|2021-12-19 12:27:10|325.25|321.15|325.23|321.13|325.29|321.19|325.19|321.09|7
1639916840000|2021-12-19 12:27:20|325.22|321.12|325.29|321.19|325.29|321.19|325.22|321.12|5
1639916850000|2021-12-19 12:27:30|325.23|321.13|325.29|321.19|325.32|321.22|325.23|321.13|10
1639916860000|2021-12-19 12:27:40|325.28|321.18|325.35|321.25|325.41|321.31|325.27|321.17|8
1639916870000|2021-12-19 12:27:50|325.36|321.26|325.4|321.3|325.43|321.33|325.36|321.26|9
1639916880000|2021-12-19 12:28:00|325.43|321.33|325.43|321.33|325.43|321.33|325.41|321.31|3
1639916890000|2021-12-19 12:28:10|325.42|321.32|325.51|321.41|325.51|321.41|325.42|321.32|10
1639916900000|2021-12-19 12:28:20|325.52|321.42|325.5|321.4|325.52|321.42|325.5|321.4|3
1639916910000|2021-12-19 12:28:30|325.49|321.39|325.51|321.41|325.53|321.43|325.49|321.39|6
1639916920000|2021-12-19 12:28:40|325.52|321.42|325.52|321.42|325.52|321.42|325.52|321.42|1
1639916930000|2021-12-19 12:28:50|325.53|321.43|325.65|321.55|325.65|321.55|325.52|321.42|12
1639916940000|2021-12-19 12:29:00|325.66|321.56|325.65|321.55|325.7|321.6|325.64|321.54|12
1639916950000|2021-12-19 12:29:10|325.64|321.54|325.45|321.35|325.64|321.54|325.44|321.34|10
1639916960000|2021-12-19 12:29:20|325.44|321.34|325.44|321.34|325.48|321.38|325.44|321.34|8
1639916970000|2021-12-19 12:29:30|325.45|321.35|325.44|321.34|325.45|321.35|325.44|321.34|2
1639916980000|2021-12-19 12:29:40|325.42|321.32|325.38|321.28|325.43|321.33|325.37|321.27|5
1639916990000|2021-12-19 12:29:50|325.39|321.29|325.32|321.22|325.39|321.29|325.3|321.2|7
1639917000000|2021-12-19 12:30:00|325.34|321.24|325.24|321.14|325.34|321.24|325.14|321.04|18
1639917010000|2021-12-19 12:30:10|325.2|321.1|325.45|321.35|325.46|321.36|325.18|321.08|18
1639917020000|2021-12-19 12:30:20|325.44|321.34|325.49|321.39|325.58|321.48|325.43|321.33|17
1639917030000|2021-12-19 12:30:30|325.5|321.4|325.43|321.33|325.51|321.41|325.43|321.33|6
1639917040000|2021-12-19 12:30:40|325.44|321.34|325.48|321.38|325.48|321.38|325.38|321.28|5
1639917050000|2021-12-19 12:30:50|325.47|321.37|325.41|321.31|325.48|321.38|325.41|321.31|6
1639917060000|2021-12-19 12:31:00|325.31|321.21|325.38|321.28|325.43|321.33|325.31|321.21|4
1639917070000|2021-12-19 12:31:10|325.44|321.34|325.37|321.27|325.44|321.34|325.36|321.26|8
1639917080000|2021-12-19 12:31:20|325.39|321.29|325.33|321.23|325.39|321.29|325.32|321.22|6
1639917090000|2021-12-19 12:31:30|325.35|321.25|325.29|321.19|325.35|321.25|325.29|321.19|9
1639917100000|2021-12-19 12:31:40|325.28|321.18|325.29|321.19|325.3|321.2|325.28|321.18|4
1639917110000|2021-12-19 12:31:50|325.28|321.18|325.3|321.2|325.31|321.21|325.27|321.17|6
1639917120000|2021-12-19 12:32:00|325.31|321.21|325.2|321.1|325.31|321.21|325.12|321.02|10
1639917130000|2021-12-19 12:32:10|325.16|321.06|325.17|321.07|325.23|321.13|325.15|321.05|16
1639917140000|2021-12-19 12:32:20|325.16|321.06|325.14|321.04|325.16|321.06|325.13|321.03|6
1639917150000|2021-12-19 12:32:30|325.13|321.03|325.06|320.96|325.14|321.04|325.06|320.96|9
1639917160000|2021-12-19 12:32:40|325.07|320.97|325.06|320.96|325.07|320.97|325.06|320.96|4
1639917170000|2021-12-19 12:32:50|325.05|320.95|324.76|320.66|325.05|320.95|324.75|320.65|12
1639917180000|2021-12-19 12:33:00|324.71|320.61|324.82|320.72|324.88|320.78|324.71|320.61|16
1639917190000|2021-12-19 12:33:10|324.83|320.73|324.78|320.68|324.83|320.73|324.74|320.64|9
1639917200000|2021-12-19 12:33:20|324.77|320.67|324.83|320.73|324.83|320.73|324.76|320.66|3
1639917210000|2021-12-19 12:33:30|324.74|320.64|324.78|320.68|324.84|320.74|324.72|320.62|10
1639917220000|2021-12-19 12:33:40|324.77|320.67|324.74|320.64|324.8|320.7|324.74|320.64|5
1639917230000|2021-12-19 12:33:50|324.73|320.63|324.74|320.64|324.76|320.66|324.73|320.63|4
1639917240000|2021-12-19 12:34:00|324.73|320.63|324.73|320.63|324.81|320.71|324.72|320.62|7
1639917250000|2021-12-19 12:34:10|324.78|320.68|324.68|320.58|324.79|320.69|324.68|320.58|8
1639917260000|2021-12-19 12:34:20|324.7|320.6|324.91|320.81|324.92|320.82|324.7|320.6|17
1639917270000|2021-12-19 12:34:30|324.92|320.82|324.99|320.89|325|320.9|324.92|320.82|6
1639917280000|2021-12-19 12:34:40|325|320.9|325|320.9|325|320.9|324.98|320.88|5
1639917290000|2021-12-19 12:34:50|324.99|320.89|325|320.9|325|320.9|324.99|320.89|2
1639917300000|2021-12-19 12:35:00|325.01|320.91|325.02|320.92|325.03|320.93|325|320.9|7
1639917310000|2021-12-19 12:35:10|325.06|320.96|325.19|321.09|325.19|321.09|325.06|320.96|6
1639917320000|2021-12-19 12:35:20|325.24|321.14|325.38|321.28|325.38|321.28|325.23|321.13|14
1639917330000|2021-12-19 12:35:30|325.37|321.27|325.38|321.28|325.42|321.32|325.36|321.26|15
1639917340000|2021-12-19 12:35:40|325.37|321.27|325.38|321.28|325.44|321.34|325.36|321.26|8
1639917350000|2021-12-19 12:35:50|325.39|321.29|325.39|321.29|325.4|321.3|325.36|321.26|5
1639917360000|2021-12-19 12:36:00|325.38|321.28|325.38|321.28|325.4|321.3|325.34|321.24|5
1639917370000|2021-12-19 12:36:10|325.4|321.3|325.45|321.35|325.45|321.35|325.39|321.29|11
1639917380000|2021-12-19 12:36:20|325.42|321.32|325.53|321.43|325.53|321.43|325.42|321.32|10
1639917390000|2021-12-19 12:36:30|325.54|321.44|325.54|321.44|325.54|321.44|325.54|321.44|1
1639917400000|2021-12-19 12:36:40|325.55|321.45|325.62|321.52|325.62|321.52|325.53|321.43|10
1639917410000|2021-12-19 12:36:50|325.64|321.54|326.04|321.94|326.08|321.98|325.64|321.54|17
1639917420000|2021-12-19 12:37:00|326.06|321.96|326.32|322.22|326.32|322.22|326.05|321.95|18
1639917430000|2021-12-19 12:37:10|326.38|322.28|326.8|322.7|326.81|322.71|326.37|322.27|14
1639917440000|2021-12-19 12:37:20|326.81|322.71|326.79|322.69|326.82|322.72|326.73|322.63|15
1639917450000|2021-12-19 12:37:30|326.82|322.72|326.85|322.75|326.91|322.81|326.77|322.67|16
1639917460000|2021-12-19 12:37:40|326.88|322.78|327|322.9|327.06|322.96|326.85|322.75|9
1639917470000|2021-12-19 12:37:50|326.92|322.82|326.72|322.62|327.27|323.17|326.72|322.62|20
1639917480000|2021-12-19 12:38:00|326.73|322.63|326.58|322.48|326.77|322.67|326.58|322.48|16
1639917490000|2021-12-19 12:38:10|326.57|322.47|326.43|322.33|326.58|322.48|326.42|322.32|14
1639917500000|2021-12-19 12:38:20|326.4|322.3|326.38|322.28|326.41|322.31|326.38|322.28|10
1639917510000|2021-12-19 12:38:30|326.37|322.27|326.3|322.2|326.37|322.27|326.29|322.19|6
1639917520000|2021-12-19 12:38:40|326.31|322.21|326.29|322.19|326.33|322.23|326.28|322.18|7
1639917530000|2021-12-19 12:38:50|326.32|322.22|326.42|322.32|326.45|322.35|326.32|322.22|10
1639917540000|2021-12-19 12:39:00|326.44|322.34|326.5|322.4|326.51|322.41|326.44|322.34|7
1639917550000|2021-12-19 12:39:10|326.52|322.42|326.62|322.52|326.63|322.53|326.52|322.42|8
1639917560000|2021-12-19 12:39:20|326.59|322.49|326.62|322.52|326.63|322.53|326.59|322.49|7
1639917570000|2021-12-19 12:39:30|326.61|322.51|326.68|322.58|326.69|322.59|326.61|322.51|12
1639917580000|2021-12-19 12:39:40|326.69|322.59|326.78|322.68|326.78|322.68|326.68|322.58|11
1639917590000|2021-12-19 12:39:50|326.8|322.7|326.79|322.69|326.8|322.7|326.75|322.65|9
1639917600000|2021-12-19 12:40:00|326.77|322.67|326.76|322.66|326.78|322.68|326.76|322.66|7
1639917610000|2021-12-19 12:40:10|326.75|322.65|326.65|322.55|326.78|322.68|326.65|322.55|9
1639917620000|2021-12-19 12:40:20|326.67|322.57|326.71|322.61|326.71|322.61|326.65|322.55|4
1639917630000|2021-12-19 12:40:30|326.72|322.62|326.66|322.56|326.81|322.71|326.66|322.56|15
1639917640000|2021-12-19 12:40:40|326.67|322.57|326.73|322.63|326.8|322.7|326.67|322.57|6
1639917650000|2021-12-19 12:40:50|326.78|322.68|326.8|322.7|326.81|322.71|326.74|322.64|8
1639917660000|2021-12-19 12:41:00|326.77|322.67|326.78|322.68|326.79|322.69|326.77|322.67|3
1639917670000|2021-12-19 12:41:10|326.77|322.67|326.77|322.67|326.8|322.7|326.77|322.67|6
1639917680000|2021-12-19 12:41:20|326.79|322.69|326.81|322.71|326.81|322.71|326.79|322.69|7
1639917690000|2021-12-19 12:41:30|326.82|322.72|326.75|322.65|326.84|322.74|326.75|322.65|10
1639917700000|2021-12-19 12:41:40|326.76|322.66|326.8|322.7|326.8|322.7|326.74|322.64|10
1639917710000|2021-12-19 12:41:50|326.77|322.67|326.77|322.67|326.78|322.68|326.77|322.67|3
1639917720000|2021-12-19 12:42:00|326.75|322.65|326.78|322.68|326.78|322.68|326.74|322.64|6
1639917730000|2021-12-19 12:42:10|326.8|322.7|326.82|322.72|326.85|322.75|326.8|322.7|7
1639917740000|2021-12-19 12:42:20|326.83|322.73|326.82|322.72|326.83|322.73|326.82|322.72|4
1639917750000|2021-12-19 12:42:30|326.85|322.75|326.81|322.71|326.85|322.75|326.8|322.7|9
1639917770000|2021-12-19 12:42:50|326.71|322.61|326.72|322.62|326.72|322.62|326.71|322.61|2
1639917780000|2021-12-19 12:43:00|326.8|322.7|326.8|322.7|326.8|322.7|326.8|322.7|1
1639917790000|2021-12-19 12:43:10|326.81|322.71|326.8|322.7|326.81|322.71|326.78|322.68|4
1639917800000|2021-12-19 12:43:20|326.82|322.72|326.89|322.79|326.91|322.81|326.82|322.72|8
1639917810000|2021-12-19 12:43:30|326.85|322.75|326.82|322.72|326.89|322.79|326.81|322.71|8
1639917820000|2021-12-19 12:43:40|326.81|322.71|326.8|322.7|326.82|322.72|326.8|322.7|4
1639917830000|2021-12-19 12:43:50|326.75|322.65|326.65|322.55|326.75|322.65|326.65|322.55|9
1639917840000|2021-12-19 12:44:00|326.67|322.57|326.69|322.59|326.69|322.59|326.61|322.51|9
1639917850000|2021-12-19 12:44:10|326.7|322.6|326.83|322.73|326.86|322.76|326.7|322.6|12
1639917860000|2021-12-19 12:44:20|326.84|322.74|326.84|322.74|326.88|322.78|326.84|322.74|10
1639917870000|2021-12-19 12:44:30|326.87|322.77|326.8|322.7|326.87|322.77|326.78|322.68|7
1639917880000|2021-12-19 12:44:40|326.82|322.72|326.8|322.7|326.84|322.74|326.76|322.66|13
1639917890000|2021-12-19 12:44:50|326.79|322.69|326.79|322.69|326.83|322.73|326.78|322.68|8
1639917900000|2021-12-19 12:45:00|326.8|322.7|326.67|322.57|326.8|322.7|326.62|322.52|16
1639917910000|2021-12-19 12:45:10|326.62|322.52|326.67|322.57|326.68|322.58|326.53|322.43|12
1639917920000|2021-12-19 12:45:20|326.68|322.58|326.67|322.57|326.7|322.6|326.66|322.56|10
1639917930000|2021-12-19 12:45:30|326.68|322.58|326.67|322.57|326.68|322.58|326.64|322.54|7
1639917940000|2021-12-19 12:45:40|326.7|322.6|326.66|322.56|326.7|322.6|326.63|322.53|7
1639917950000|2021-12-19 12:45:50|326.7|322.6|326.77|322.67|326.8|322.7|326.7|322.6|11
1639917960000|2021-12-19 12:46:00|326.78|322.68|326.77|322.67|326.78|322.68|326.75|322.65|6
1639917970000|2021-12-19 12:46:10|326.76|322.66|326.76|322.66|326.76|322.66|326.76|322.66|1
1639917980000|2021-12-19 12:46:20|326.75|322.65|326.83|322.73|326.84|322.74|326.75|322.65|6
1639917990000|2021-12-19 12:46:30|326.84|322.74|326.83|322.73|326.84|322.74|326.83|322.73|2
1639918000000|2021-12-19 12:46:40|326.82|322.72|326.84|322.74|326.87|322.77|326.82|322.72|10
1639918010000|2021-12-19 12:46:50|326.85|322.75|326.91|322.81|326.91|322.81|326.84|322.74|5
1639918020000|2021-12-19 12:47:00|326.9|322.8|326.91|322.81|326.94|322.84|326.9|322.8|12
1639918030000|2021-12-19 12:47:10|326.93|322.83|326.92|322.82|326.94|322.84|326.9|322.8|5
1639918040000|2021-12-19 12:47:20|326.91|322.81|326.88|322.78|326.98|322.88|326.88|322.78|11
1639918050000|2021-12-19 12:47:30|326.78|322.68|326.8|322.7|326.8|322.7|326.74|322.64|12
1639918060000|2021-12-19 12:47:40|326.82|322.72|326.8|322.7|326.83|322.73|326.8|322.7|6
1639918070000|2021-12-19 12:47:50|326.81|322.71|326.91|322.81|326.91|322.81|326.81|322.71|5
1639918080000|2021-12-19 12:48:00|326.9|322.8|326.87|322.77|326.95|322.85|326.87|322.77|10
1639918090000|2021-12-19 12:48:10|326.88|322.78|326.91|322.81|326.92|322.82|326.88|322.78|5
1639918100000|2021-12-19 12:48:20|326.9|322.8|326.91|322.81|326.92|322.82|326.9|322.8|3
1639918110000|2021-12-19 12:48:30|326.9|322.8|326.91|322.81|326.91|322.81|326.9|322.8|2
1639918120000|2021-12-19 12:48:40|326.87|322.77|326.83|322.73|326.89|322.79|326.81|322.71|18
1639918130000|2021-12-19 12:48:50|326.82|322.72|326.81|322.71|326.88|322.78|326.81|322.71|7
1639918140000|2021-12-19 12:49:00|326.82|322.72|326.74|322.64|326.82|322.72|326.71|322.61|9
1639918150000|2021-12-19 12:49:10|326.75|322.65|326.73|322.63|326.75|322.65|326.67|322.57|7
1639918160000|2021-12-19 12:49:20|326.75|322.65|327.39|323.29|327.4|323.3|326.7|322.6|18
1639918170000|2021-12-19 12:49:30|327.41|323.31|327.36|323.26|327.42|323.32|327.36|323.26|13
1639918180000|2021-12-19 12:49:40|327.35|323.25|327.36|323.26|327.38|323.28|327.3|323.2|11
1639918190000|2021-12-19 12:49:50|327.37|323.27|327.43|323.33|327.46|323.36|327.3|323.2|10
1639918200000|2021-12-19 12:50:00|327.44|323.34|327.42|323.32|327.46|323.36|327.42|323.32|7
1639918210000|2021-12-19 12:50:10|327.43|323.33|327.44|323.34|327.44|323.34|327.43|323.33|4
1639918220000|2021-12-19 12:50:20|327.43|323.33|327.42|323.32|327.44|323.34|327.4|323.3|6
1639918230000|2021-12-19 12:50:30|327.47|323.37|327.47|323.37|327.54|323.44|327.46|323.36|9
1639918240000|2021-12-19 12:50:40|327.48|323.38|327.43|323.33|327.5|323.4|327.42|323.32|12
1639918250000|2021-12-19 12:50:50|327.42|323.32|327.5|323.4|327.51|323.41|327.42|323.32|7
1639918260000|2021-12-19 12:51:00|327.51|323.41|327.46|323.36|327.51|323.41|327.42|323.32|8
1639918270000|2021-12-19 12:51:10|327.48|323.38|327.48|323.38|327.5|323.4|327.45|323.35|6
1639918280000|2021-12-19 12:51:20|327.47|323.37|327.52|323.42|327.55|323.45|327.47|323.37|6
1639918290000|2021-12-19 12:51:30|327.48|323.38|327.44|323.34|327.53|323.43|327.44|323.34|6
1639918300000|2021-12-19 12:51:40|327.48|323.38|327.46|323.36|327.48|323.38|327.41|323.31|15
1639918310000|2021-12-19 12:51:50|327.45|323.35|327.44|323.34|327.48|323.38|327.38|323.28|8
1639918320000|2021-12-19 12:52:00|327.45|323.35|327.43|323.33|327.48|323.38|327.43|323.33|14
1639918330000|2021-12-19 12:52:10|327.47|323.37|327.44|323.34|327.51|323.41|327.43|323.33|8
1639918340000|2021-12-19 12:52:20|327.45|323.35|327.47|323.37|327.47|323.37|327.45|323.35|5
1639918350000|2021-12-19 12:52:30|327.51|323.41|327.5|323.4|327.54|323.44|327.5|323.4|7
1639918360000|2021-12-19 12:52:40|327.46|323.36|327.51|323.41|327.51|323.41|327.46|323.36|3
1639918370000|2021-12-19 12:52:50|327.5|323.4|327.5|323.4|327.5|323.4|327.5|323.4|1
1639918380000|2021-12-19 12:53:00|327.51|323.41|327.53|323.43|327.53|323.43|327.51|323.41|4
1639918390000|2021-12-19 12:53:10|327.51|323.41|327.53|323.43|327.55|323.45|327.51|323.41|4
1639918400000|2021-12-19 12:53:20|327.52|323.42|327.52|323.42|327.52|323.42|327.46|323.36|5
1639918410000|2021-12-19 12:53:30|327.56|323.46|327.55|323.45|327.6|323.5|327.55|323.45|4
1639918420000|2021-12-19 12:53:40|327.57|323.47|327.59|323.49|327.59|323.49|327.57|323.47|7
1639918430000|2021-12-19 12:53:50|327.6|323.5|327.7|323.6|327.77|323.67|327.6|323.5|10
1639918440000|2021-12-19 12:54:00|327.72|323.62|327.71|323.61|327.79|323.69|327.69|323.59|16
1639918450000|2021-12-19 12:54:10|327.7|323.6|327.73|323.63|327.79|323.69|327.7|323.6|13
1639918460000|2021-12-19 12:54:20|327.77|323.67|327.63|323.53|327.83|323.73|327.63|323.53|13
1639918470000|2021-12-19 12:54:30|327.64|323.54|327.63|323.53|327.64|323.54|327.63|323.53|2
1639918480000|2021-12-19 12:54:40|327.71|323.61|327.69|323.59|327.71|323.61|327.69|323.59|2
1639918490000|2021-12-19 12:54:50|327.71|323.61|327.64|323.54|327.71|323.61|327.62|323.52|6
1639918500000|2021-12-19 12:55:00|327.67|323.57|327.66|323.56|327.67|323.57|327.58|323.48|11
1639918510000|2021-12-19 12:55:10|327.59|323.49|327.62|323.52|327.65|323.55|327.58|323.48|5
1639918520000|2021-12-19 12:55:20|327.63|323.53|327.66|323.56|327.68|323.58|327.62|323.52|6
1639918530000|2021-12-19 12:55:30|327.65|323.55|327.66|323.56|327.7|323.6|327.65|323.55|9
1639918540000|2021-12-19 12:55:40|327.67|323.57|327.71|323.61|327.72|323.62|327.61|323.51|5
1639918550000|2021-12-19 12:55:50|327.79|323.69|327.75|323.65|327.79|323.69|327.75|323.65|2
1639918560000|2021-12-19 12:56:00|327.71|323.61|327.71|323.61|327.71|323.61|327.69|323.59|3
1639918570000|2021-12-19 12:56:10|327.69|323.59|327.57|323.47|327.75|323.65|327.57|323.47|14
1639918580000|2021-12-19 12:56:20|327.51|323.41|327.54|323.44|327.6|323.5|327.51|323.41|9
1639918590000|2021-12-19 12:56:30|327.55|323.45|327.54|323.44|327.58|323.48|327.46|323.36|7
1639918600000|2021-12-19 12:56:40|327.55|323.45|327.72|323.62|327.72|323.62|327.55|323.45|11
1639918610000|2021-12-19 12:56:50|327.73|323.63|327.73|323.63|327.75|323.65|327.72|323.62|6
1639918620000|2021-12-19 12:57:00|327.82|323.72|327.71|323.61|327.82|323.72|327.68|323.58|9
1639918630000|2021-12-19 12:57:10|327.73|323.63|327.71|323.61|327.75|323.65|327.66|323.56|7
1639918640000|2021-12-19 12:57:20|327.73|323.63|327.75|323.65|327.75|323.65|327.71|323.61|3
1639918650000|2021-12-19 12:57:30|327.72|323.62|327.75|323.65|327.81|323.71|327.72|323.62|4
1639918660000|2021-12-19 12:57:40|327.71|323.61|327.71|323.61|327.73|323.63|327.62|323.52|9
1639918670000|2021-12-19 12:57:50|327.67|323.57|327.75|323.65|327.81|323.71|327.67|323.57|10
1639918690000|2021-12-19 12:58:10|327.8|323.7|327.74|323.64|327.8|323.7|327.7|323.6|7
1639918700000|2021-12-19 12:58:20|327.75|323.65|327.74|323.64|327.75|323.65|327.74|323.64|2
1639918710000|2021-12-19 12:58:30|327.75|323.65|327.8|323.7|327.8|323.7|327.74|323.64|11
1639918730000|2021-12-19 12:58:50|327.82|323.72|327.8|323.7|327.82|323.72|327.8|323.7|2
1639918740000|2021-12-19 12:59:00|327.79|323.69|327.73|323.63|327.81|323.71|327.71|323.61|9
1639918750000|2021-12-19 12:59:10|327.78|323.68|327.75|323.65|327.81|323.71|327.71|323.61|6
1639918760000|2021-12-19 12:59:20|327.78|323.68|327.75|323.65|327.8|323.7|327.74|323.64|7
1639918770000|2021-12-19 12:59:30|327.78|323.68|327.8|323.7|327.82|323.72|327.78|323.68|4
1639918780000|2021-12-19 12:59:40|327.78|323.68|327.79|323.69|327.87|323.77|327.78|323.68|6
1639918790000|2021-12-19 12:59:50|327.73|323.63|327.79|323.69|327.79|323.69|327.73|323.63|2
1639918800000|2021-12-19 13:00:00|327.76|323.66|327.8|323.7|327.8|323.7|327.76|323.66|6
1639918810000|2021-12-19 13:00:10|327.77|323.67|328.11|324.01|328.22|324.12|327.77|323.67|19
1639918820000|2021-12-19 13:00:20|328.18|324.08|328.18|324.08|328.26|324.16|328.18|324.08|17
1639918830000|2021-12-19 13:00:30|328.16|324.06|328.15|324.05|328.19|324.09|328.15|324.05|8
1639918840000|2021-12-19 13:00:40|328.18|324.08|328.16|324.06|328.19|324.09|328.07|323.97|7
1639918850000|2021-12-19 13:00:50|328.19|324.09|328.08|323.98|328.19|324.09|328.08|323.98|11
1639918860000|2021-12-19 13:01:00|328.09|323.99|328.15|324.05|328.15|324.05|328.08|323.98|12
1639918870000|2021-12-19 13:01:10|328.11|324.01|328.1|324|328.11|324.01|328.1|324|2
1639918880000|2021-12-19 13:01:20|328.02|323.92|327.75|323.65|328.1|324|327.75|323.65|17
1639918890000|2021-12-19 13:01:30|327.74|323.64|327.73|323.63|327.75|323.65|327.68|323.58|13
1639918900000|2021-12-19 13:01:40|327.81|323.71|327.81|323.71|327.82|323.72|327.78|323.68|5
1639918910000|2021-12-19 13:01:50|327.82|323.72|327.89|323.79|327.97|323.87|327.81|323.71|10
1639918920000|2021-12-19 13:02:00|327.96|323.86|328.07|323.97|328.07|323.97|327.96|323.86|8
1639918930000|2021-12-19 13:02:10|328.04|323.94|328.08|323.98|328.09|323.99|327.94|323.84|7
1639918940000|2021-12-19 13:02:20|328.12|324.02|328.26|324.16|328.28|324.18|328.12|324.02|5
1639918950000|2021-12-19 13:02:30|328.27|324.17|328.18|324.08|328.27|324.17|328.13|324.03|8
1639918960000|2021-12-19 13:02:40|328.13|324.03|328.17|324.07|328.25|324.15|328.13|324.03|6
1639918970000|2021-12-19 13:02:50|328.19|324.09|328.19|324.09|328.19|324.09|328.16|324.06|6
1639918980000|2021-12-19 13:03:00|328.18|324.08|328.18|324.08|328.21|324.11|328.18|324.08|7
1639918990000|2021-12-19 13:03:10|328.15|324.05|328.16|324.06|328.16|324.06|328.15|324.05|2
1639919000000|2021-12-19 13:03:20|328.24|324.14|328.22|324.12|328.24|324.14|328.22|324.12|2
1639919010000|2021-12-19 13:03:30|328.21|324.11|328.21|324.11|328.21|324.11|328.14|324.04|3
1639919020000|2021-12-19 13:03:40|328.16|324.06|328.19|324.09|328.22|324.12|328.15|324.05|13
1639919030000|2021-12-19 13:03:50|328.15|324.05|328.17|324.07|328.22|324.12|328.15|324.05|8
1639919040000|2021-12-19 13:04:00|328.2|324.1|328.2|324.1|328.2|324.1|328.16|324.06|5
1639919050000|2021-12-19 13:04:10|328.19|324.09|328.17|324.07|328.19|324.09|328.16|324.06|4
1639919060000|2021-12-19 13:04:20|328.18|324.08|328.2|324.1|328.24|324.14|328.18|324.08|4
1639919070000|2021-12-19 13:04:30|328.26|324.16|328.28|324.18|328.32|324.22|328.24|324.14|8
1639919080000|2021-12-19 13:04:40|328.32|324.22|328.31|324.21|328.32|324.22|328.26|324.16|11
1639919090000|2021-12-19 13:04:50|328.3|324.2|328.26|324.16|328.3|324.2|328.26|324.16|4
1639919100000|2021-12-19 13:05:00|328.29|324.19|328.21|324.11|328.29|324.19|328.21|324.11|6
1639919110000|2021-12-19 13:05:10|328.23|324.13|328.26|324.16|328.3|324.2|328.12|324.02|11
1639919120000|2021-12-19 13:05:20|328.25|324.15|328.2|324.1|328.29|324.19|328.2|324.1|6
1639919130000|2021-12-19 13:05:30|328.28|324.18|328.29|324.19|328.29|324.19|328.26|324.16|6
1639919140000|2021-12-19 13:05:40|328.28|324.18|328.3|324.2|328.3|324.2|328.19|324.09|6
1639919150000|2021-12-19 13:05:50|328.28|324.18|328.35|324.25|328.36|324.26|328.26|324.16|11
1639919160000|2021-12-19 13:06:00|328.32|324.22|328.35|324.25|328.36|324.26|328.3|324.2|11
1639919170000|2021-12-19 13:06:10|328.36|324.26|328.39|324.29|328.4|324.3|328.35|324.25|6
1639919180000|2021-12-19 13:06:20|328.38|324.28|328.37|324.27|328.41|324.31|328.37|324.27|5
1639919190000|2021-12-19 13:06:30|328.38|324.28|328.38|324.28|328.38|324.28|328.36|324.26|3
1639919200000|2021-12-19 13:06:40|328.37|324.27|328.37|324.27|328.38|324.28|328.37|324.27|3
1639919210000|2021-12-19 13:06:50|328.38|324.28|328.37|324.27|328.43|324.33|328.36|324.26|12
1639919220000|2021-12-19 13:07:00|328.4|324.3|328.34|324.24|328.4|324.3|328.27|324.17|10
1639919230000|2021-12-19 13:07:10|328.33|324.23|328.41|324.31|328.42|324.32|328.33|324.23|11
1639919240000|2021-12-19 13:07:20|328.45|324.35|328.43|324.33|328.48|324.38|328.41|324.31|9
1639919250000|2021-12-19 13:07:30|328.41|324.31|328.48|324.38|328.48|324.38|328.41|324.31|9
1639919260000|2021-12-19 13:07:40|328.45|324.35|328.49|324.39|328.49|324.39|328.43|324.33|14
1639919270000|2021-12-19 13:07:50|328.48|324.38|328.56|324.46|328.59|324.49|328.48|324.38|12
1639919280000|2021-12-19 13:08:00|328.54|324.44|328.4|324.3|328.54|324.44|328.39|324.29|20
1639919290000|2021-12-19 13:08:10|328.42|324.32|328.38|324.28|328.42|324.32|328.34|324.24|10
1639919300000|2021-12-19 13:08:20|328.35|324.25|328.4|324.3|328.44|324.34|328.35|324.25|12
1639919310000|2021-12-19 13:08:30|328.41|324.31|328.47|324.37|328.51|324.41|328.41|324.31|12
1639919320000|2021-12-19 13:08:40|328.46|324.36|328.52|324.42|328.52|324.42|328.46|324.36|7
1639919330000|2021-12-19 13:08:50|328.5|324.4|328.52|324.42|328.54|324.44|328.5|324.4|18
1639919340000|2021-12-19 13:09:00|328.51|324.41|328.56|324.46|328.56|324.46|328.51|324.41|9
1639919350000|2021-12-19 13:09:10|328.51|324.41|328.42|324.32|328.55|324.45|328.42|324.32|9
1639919360000|2021-12-19 13:09:20|328.46|324.36|328.4|324.3|328.47|324.37|328.39|324.29|12
1639919370000|2021-12-19 13:09:30|328.41|324.31|328.44|324.34|328.44|324.34|328.35|324.25|9
1639919380000|2021-12-19 13:09:40|328.46|324.36|328.84|324.74|328.86|324.76|328.46|324.36|16
1639919390000|2021-12-19 13:09:50|328.79|324.69|328.54|324.44|328.82|324.72|328.52|324.42|18
1639919400000|2021-12-19 13:10:00|328.53|324.43|328.61|324.51|328.63|324.53|328.53|324.43|17
1639919410000|2021-12-19 13:10:10|328.65|324.55|328.62|324.52|328.68|324.58|328.61|324.51|12
1639919420000|2021-12-19 13:10:20|328.63|324.53|328.67|324.57|328.67|324.57|328.61|324.51|7
1639919430000|2021-12-19 13:10:30|328.66|324.56|328.68|324.58|328.71|324.61|328.66|324.56|10
1639919440000|2021-12-19 13:10:40|328.66|324.56|328.66|324.56|328.74|324.64|328.64|324.54|7
1639919450000|2021-12-19 13:10:50|328.7|324.6|328.71|324.61|328.77|324.67|328.66|324.56|14
1639919460000|2021-12-19 13:11:00|328.72|324.62|328.71|324.61|328.74|324.64|328.71|324.61|4
1639919470000|2021-12-19 13:11:10|328.74|324.64|328.64|324.54|328.76|324.66|328.64|324.54|11
1639919480000|2021-12-19 13:11:20|328.65|324.55|328.73|324.63|328.76|324.66|328.65|324.55|7
1639919490000|2021-12-19 13:11:30|328.72|324.62|328.73|324.63|328.73|324.63|328.7|324.6|3
1639919500000|2021-12-19 13:11:40|328.71|324.61|328.91|324.81|328.91|324.81|328.65|324.55|13
1639919510000|2021-12-19 13:11:50|328.9|324.8|328.79|324.69|328.92|324.82|328.75|324.65|19
1639919520000|2021-12-19 13:12:00|328.78|324.68|328.79|324.69|328.83|324.73|328.78|324.68|11
1639919530000|2021-12-19 13:12:10|328.82|324.72|328.81|324.71|328.83|324.73|328.79|324.69|9
1639919540000|2021-12-19 13:12:20|328.88|324.78|328.9|324.8|328.9|324.8|328.83|324.73|4
1639919550000|2021-12-19 13:12:30|328.89|324.79|328.81|324.71|328.9|324.8|328.8|324.7|10
1639919560000|2021-12-19 13:12:40|328.83|324.73|328.81|324.71|328.85|324.75|328.81|324.71|8
1639919570000|2021-12-19 13:12:50|328.84|324.74|328.79|324.69|328.84|324.74|328.76|324.66|7
1639919580000|2021-12-19 13:13:00|328.76|324.66|328.76|324.66|328.79|324.69|328.76|324.66|4
1639919590000|2021-12-19 13:13:10|328.75|324.65|328.81|324.71|328.88|324.78|328.75|324.65|4
1639919600000|2021-12-19 13:13:20|328.83|324.73|328.9|324.8|328.9|324.8|328.83|324.73|5
1639919610000|2021-12-19 13:13:30|328.88|324.78|328.74|324.64|328.9|324.8|328.71|324.61|10
1639919620000|2021-12-19 13:13:40|328.78|324.68|328.82|324.72|328.85|324.75|328.78|324.68|6
1639919630000|2021-12-19 13:13:50|328.77|324.67|328.73|324.63|328.79|324.69|328.73|324.63|13
1639919640000|2021-12-19 13:14:00|328.8|324.7|328.73|324.63|328.81|324.71|328.73|324.63|5
1639919650000|2021-12-19 13:14:10|328.74|324.64|328.86|324.76|328.86|324.76|328.73|324.63|7
1639919660000|2021-12-19 13:14:20|328.89|324.79|328.81|324.71|328.89|324.79|328.73|324.63|10
1639919670000|2021-12-19 13:14:30|328.74|324.64|328.71|324.61|328.84|324.74|328.64|324.54|15
1639919680000|2021-12-19 13:14:40|328.81|324.71|328.81|324.71|328.83|324.73|328.81|324.71|5
1639919690000|2021-12-19 13:14:50|328.82|324.72|328.82|324.72|328.82|324.72|328.82|324.72|1
1639919700000|2021-12-19 13:15:00|328.85|324.75|328.8|324.7|328.85|324.75|328.79|324.69|9
1639919710000|2021-12-19 13:15:10|328.74|324.64|328.72|324.62|328.74|324.64|328.7|324.6|8
1639919720000|2021-12-19 13:15:20|328.7|324.6|328.66|324.56|328.74|324.64|328.66|324.56|14
1639919730000|2021-12-19 13:15:30|328.65|324.55|328.72|324.62|328.72|324.62|328.65|324.55|6
1639919750000|2021-12-19 13:15:50|328.7|324.6|328.66|324.56|328.71|324.61|328.65|324.55|5
1639919760000|2021-12-19 13:16:00|328.67|324.57|328.7|324.6|328.7|324.6|328.58|324.48|11
1639919770000|2021-12-19 13:16:10|328.66|324.56|328.56|324.46|328.66|324.56|328.55|324.45|10
1639919780000|2021-12-19 13:16:20|328.55|324.45|328.4|324.3|328.56|324.46|328.4|324.3|13
1639919790000|2021-12-19 13:16:30|328.41|324.31|328.41|324.31|328.41|324.31|328.29|324.19|6
1639919800000|2021-12-19 13:16:40|328.43|324.33|328.45|324.35|328.46|324.36|328.39|324.29|8
1639919810000|2021-12-19 13:16:50|328.44|324.34|328.41|324.31|328.44|324.34|328.37|324.27|12
1639919820000|2021-12-19 13:17:00|328.38|324.28|328.43|324.33|328.44|324.34|328.38|324.28|7
1639919830000|2021-12-19 13:17:10|328.44|324.34|328.43|324.33|328.45|324.35|328.43|324.33|8
1639919840000|2021-12-19 13:17:20|328.46|324.36|328.44|324.34|328.46|324.36|328.35|324.25|14
1639919850000|2021-12-19 13:17:30|328.45|324.35|328.42|324.32|328.58|324.48|328.41|324.31|21
1639919860000|2021-12-19 13:17:40|328.43|324.33|328.43|324.33|328.5|324.4|328.4|324.3|19
1639919870000|2021-12-19 13:17:50|328.39|324.29|328.42|324.32|328.44|324.34|328.38|324.28|16
1639919880000|2021-12-19 13:18:00|328.44|324.34|328.52|324.42|328.55|324.45|328.43|324.33|15
1639919890000|2021-12-19 13:18:10|328.57|324.47|328.47|324.37|328.57|324.47|328.46|324.36|7
1639919900000|2021-12-19 13:18:20|328.51|324.41|328.51|324.41|328.51|324.41|328.51|324.41|1
1639919920000|2021-12-19 13:18:40|328.53|324.43|328.45|324.35|328.53|324.43|328.45|324.35|6
1639919930000|2021-12-19 13:18:50|328.43|324.33|328.43|324.33|328.48|324.38|328.43|324.33|7
1639919940000|2021-12-19 13:19:00|328.44|324.34|328.4|324.3|328.44|324.34|328.38|324.28|7
1639919950000|2021-12-19 13:19:10|328.39|324.29|328.4|324.3|328.46|324.36|328.38|324.28|12
1639919960000|2021-12-19 13:19:20|328.41|324.31|328.51|324.41|328.51|324.41|328.4|324.3|10
1639919970000|2021-12-19 13:19:30|328.5|324.4|328.55|324.45|328.56|324.46|328.49|324.39|10
1639919980000|2021-12-19 13:19:40|328.56|324.46|328.54|324.44|328.61|324.51|328.52|324.42|10
1639919990000|2021-12-19 13:19:50|328.48|324.38|328.53|324.43|328.55|324.45|328.48|324.38|10
1639920000000|2021-12-19 13:20:00|328.52|324.42|328.41|324.31|328.52|324.42|328.33|324.23|13
1639920010000|2021-12-19 13:20:10|328.35|324.25|328.36|324.26|328.37|324.27|328.26|324.16|12
1639920020000|2021-12-19 13:20:20|328.3|324.2|328.36|324.26|328.37|324.27|328.3|324.2|5
1639920030000|2021-12-19 13:20:30|328.38|324.28|328.38|324.28|328.39|324.29|328.35|324.25|6
1639920040000|2021-12-19 13:20:40|328.4|324.3|328.48|324.38|328.5|324.4|328.37|324.27|8
1639920050000|2021-12-19 13:20:50|328.52|324.42|328.45|324.35|328.54|324.44|328.45|324.35|7
1639920060000|2021-12-19 13:21:00|328.46|324.36|328.47|324.37|328.48|324.38|328.45|324.35|5
1639920070000|2021-12-19 13:21:10|328.48|324.38|328.48|324.38|328.53|324.43|328.48|324.38|6
1639920080000|2021-12-19 13:21:20|328.49|324.39|328.53|324.43|328.54|324.44|328.48|324.38|7
1639920090000|2021-12-19 13:21:30|328.56|324.46|328.51|324.41|328.58|324.48|328.47|324.37|14
1639920100000|2021-12-19 13:21:40|328.48|324.38|328.55|324.45|328.55|324.45|328.45|324.35|12
1639920110000|2021-12-19 13:21:50|328.51|324.41|328.48|324.38|328.51|324.41|328.48|324.38|11
1639920120000|2021-12-19 13:22:00|328.51|324.41|328.55|324.45|328.55|324.45|328.42|324.32|8
1639920130000|2021-12-19 13:22:10|328.48|324.38|328.42|324.32|328.48|324.38|328.42|324.32|7
1639920140000|2021-12-19 13:22:20|328.29|324.19|328.31|324.21|328.46|324.36|328.29|324.19|14
1639920150000|2021-12-19 13:22:30|328.27|324.17|328.14|324.04|328.27|324.17|328.11|324.01|12
1639920160000|2021-12-19 13:22:40|328.15|324.05|328.15|324.05|328.17|324.07|328.13|324.03|6
1639920170000|2021-12-19 13:22:50|328.18|324.08|328.21|324.11|328.21|324.11|328.13|324.03|9
1639920180000|2021-12-19 13:23:00|328.26|324.16|328.26|324.16|328.27|324.17|328.2|324.1|10
1639920190000|2021-12-19 13:23:10|328.27|324.17|328.26|324.16|328.3|324.2|328.26|324.16|12
1639920200000|2021-12-19 13:23:20|328.28|324.18|328.3|324.2|328.3|324.2|328.28|324.18|3
1639920210000|2021-12-19 13:23:30|328.31|324.21|328.31|324.21|328.31|324.21|328.29|324.19|7
1639920220000|2021-12-19 13:23:40|328.29|324.19|328.28|324.18|328.33|324.23|328.27|324.17|6
1639920230000|2021-12-19 13:23:50|328.27|324.17|328.31|324.21|328.31|324.21|328.27|324.17|4
1639920240000|2021-12-19 13:24:00|328.3|324.2|328.28|324.18|328.3|324.2|328.26|324.16|3
1639920250000|2021-12-19 13:24:10|328.17|324.07|328.19|324.09|328.29|324.19|328.17|324.07|12
1639920260000|2021-12-19 13:24:20|328.11|324.01|328.12|324.02|328.13|324.03|328.1|324|4
1639920270000|2021-12-19 13:24:30|328.09|323.99|328.09|323.99|328.11|324.01|327.98|323.88|6
1639920280000|2021-12-19 13:24:40|328.1|324|328.13|324.03|328.17|324.07|328.05|323.95|11
1639920290000|2021-12-19 13:24:50|328.11|324.01|328.13|324.03|328.14|324.04|328.1|324|6
1639920300000|2021-12-19 13:25:00|328.11|324.01|328.11|324.01|328.14|324.04|328.11|324.01|7
1639920310000|2021-12-19 13:25:10|328.12|324.02|328.18|324.08|328.18|324.08|328.12|324.02|4
1639920320000|2021-12-19 13:25:20|328.19|324.09|328.32|324.22|328.32|324.22|328.19|324.09|6
1639920330000|2021-12-19 13:25:30|328.3|324.2|328.47|324.37|328.48|324.38|328.28|324.18|14
1639920340000|2021-12-19 13:25:40|328.5|324.4|328.6|324.5|328.6|324.5|328.5|324.4|12
1639920350000|2021-12-19 13:25:50|328.61|324.51|328.57|324.47|328.65|324.55|328.57|324.47|10
1639920360000|2021-12-19 13:26:00|328.56|324.46|328.43|324.33|328.61|324.51|328.37|324.27|7
1639920370000|2021-12-19 13:26:10|328.42|324.32|328.47|324.37|328.47|324.37|328.36|324.26|8
1639920380000|2021-12-19 13:26:20|328.48|324.38|328.46|324.36|328.51|324.41|328.46|324.36|7
1639920390000|2021-12-19 13:26:30|328.47|324.37|328.47|324.37|328.48|324.38|328.46|324.36|5
1639920400000|2021-12-19 13:26:40|328.46|324.36|328.53|324.43|328.53|324.43|328.44|324.34|10
1639920410000|2021-12-19 13:26:50|328.52|324.42|328.55|324.45|328.55|324.45|328.52|324.42|12
1639920420000|2021-12-19 13:27:00|328.53|324.43|328.57|324.47|328.6|324.5|328.53|324.43|10
1639920430000|2021-12-19 13:27:10|328.6|324.5|328.62|324.52|328.63|324.53|328.58|324.48|10
1639920440000|2021-12-19 13:27:20|328.63|324.53|328.63|324.53|328.63|324.53|328.63|324.53|1
1639920450000|2021-12-19 13:27:30|328.62|324.52|328.46|324.36|328.63|324.53|328.44|324.34|19
1639920460000|2021-12-19 13:27:40|328.48|324.38|328.39|324.29|328.51|324.41|328.39|324.29|14
1639920470000|2021-12-19 13:27:50|328.44|324.34|328.46|324.36|328.46|324.36|328.43|324.33|5
1639920480000|2021-12-19 13:28:00|328.45|324.35|328.55|324.45|328.55|324.45|328.45|324.35|10
1639920490000|2021-12-19 13:28:10|328.61|324.51|328.59|324.49|328.63|324.53|328.59|324.49|10
1639920500000|2021-12-19 13:28:20|328.62|324.52|328.62|324.52|328.62|324.52|328.61|324.51|3
1639920510000|2021-12-19 13:28:30|328.61|324.51|328.45|324.35|328.61|324.51|328.45|324.35|8
1639920520000|2021-12-19 13:28:40|328.44|324.34|328.41|324.31|328.45|324.35|328.41|324.31|8
1639920530000|2021-12-19 13:28:50|328.4|324.3|328.44|324.34|328.44|324.34|328.32|324.22|14
1639920540000|2021-12-19 13:29:00|328.42|324.32|328.39|324.29|328.42|324.32|328.38|324.28|4
1639920550000|2021-12-19 13:29:10|328.38|324.28|328.4|324.3|328.43|324.33|328.3|324.2|7
1639920560000|2021-12-19 13:29:20|328.39|324.29|328.27|324.17|328.39|324.29|328.23|324.13|14
1639920570000|2021-12-19 13:29:30|328.31|324.21|328.23|324.13|328.31|324.21|328.23|324.13|8
1639920580000|2021-12-19 13:29:40|328.25|324.15|328.13|324.03|328.25|324.15|328.13|324.03|11
1639920590000|2021-12-19 13:29:50|328.11|324.01|327.74|323.64|328.11|324.01|327.74|323.64|13
1639920600000|2021-12-19 13:30:00|327.75|323.65|327.76|323.66|327.78|323.68|327.71|323.61|15
1639920610000|2021-12-19 13:30:10|327.77|323.67|327.83|323.73|327.83|323.73|327.77|323.67|7
1639920620000|2021-12-19 13:30:20|327.82|323.72|327.83|323.73|327.86|323.76|327.82|323.72|12
1639920630000|2021-12-19 13:30:30|327.82|323.72|327.8|323.7|327.82|323.72|327.8|323.7|2
1639920640000|2021-12-19 13:30:40|327.74|323.64|327.67|323.57|327.75|323.65|327.67|323.57|11
1639920650000|2021-12-19 13:30:50|327.65|323.55|327.66|323.56|327.72|323.62|327.62|323.52|16
1639920660000|2021-12-19 13:31:00|327.58|323.48|327.66|323.56|327.69|323.59|327.58|323.48|6
1639920670000|2021-12-19 13:31:10|327.65|323.55|327.51|323.41|327.73|323.63|327.42|323.32|13
1639920680000|2021-12-19 13:31:20|327.52|323.42|326.77|322.67|327.58|323.48|326.77|322.67|24
1639920690000|2021-12-19 13:31:30|326.8|322.7|327.1|323|327.12|323.02|326.8|322.7|16
1639920700000|2021-12-19 13:31:40|327.13|323.03|327.26|323.16|327.4|323.3|327.12|323.02|22
1639920710000|2021-12-19 13:31:50|327.23|323.13|327.22|323.12|327.24|323.14|327.07|322.97|20
1639920720000|2021-12-19 13:32:00|327.21|323.11|327.13|323.03|327.21|323.11|327.05|322.95|23
1639920730000|2021-12-19 13:32:10|327.12|323.02|327.13|323.03|327.14|323.04|327.04|322.94|16
1639920740000|2021-12-19 13:32:20|327.07|322.97|327.09|322.99|327.14|323.04|327.04|322.94|10
1639920750000|2021-12-19 13:32:30|327.07|322.97|327.09|322.99|327.14|323.04|327.07|322.97|10
1639920760000|2021-12-19 13:32:40|327.08|322.98|326.72|322.62|327.13|323.03|326.72|322.62|11
1639920770000|2021-12-19 13:32:50|326.74|322.64|326.86|322.76|326.9|322.8|326.74|322.64|18
1639920780000|2021-12-19 13:33:00|326.84|322.74|326.83|322.73|326.86|322.76|326.78|322.68|13
1639920790000|2021-12-19 13:33:10|326.82|322.72|326.93|322.83|326.93|322.83|326.82|322.72|8
1639920800000|2021-12-19 13:33:20|326.92|322.82|326.91|322.81|326.92|322.82|326.9|322.8|4
1639920810000|2021-12-19 13:33:30|326.9|322.8|326.91|322.81|326.92|322.82|326.9|322.8|4
1639920820000|2021-12-19 13:33:40|326.9|322.8|326.84|322.74|326.92|322.82|326.84|322.74|11
1639920830000|2021-12-19 13:33:50|326.83|322.73|326.9|322.8|326.9|322.8|326.82|322.72|7
1639920840000|2021-12-19 13:34:00|326.92|322.82|326.91|322.81|326.94|322.84|326.9|322.8|10
1639920850000|2021-12-19 13:34:10|326.85|322.75|326.84|322.74|326.87|322.77|326.82|322.72|10
1639920860000|2021-12-19 13:34:20|326.85|322.75|326.77|322.67|326.85|322.75|326.68|322.58|20
1639920870000|2021-12-19 13:34:30|326.79|322.69|326.77|322.67|326.8|322.7|326.75|322.65|10
1639920880000|2021-12-19 13:34:40|326.7|322.6|326.55|322.45|326.7|322.6|326.55|322.45|14
1639920890000|2021-12-19 13:34:50|326.58|322.48|326.58|322.48|326.65|322.55|326.58|322.48|12
1639920900000|2021-12-19 13:35:00|326.56|322.46|326.62|322.52|326.63|322.53|326.55|322.45|8
1639920910000|2021-12-19 13:35:10|326.61|322.51|326.53|322.43|326.62|322.52|326.52|322.42|8
1639920920000|2021-12-19 13:35:20|326.61|322.51|326.52|322.42|326.61|322.51|326.52|322.42|10
1639920930000|2021-12-19 13:35:30|326.51|322.41|326.05|321.95|326.51|322.41|326.05|321.95|19
1639920940000|2021-12-19 13:35:40|326.06|321.96|325.7|321.6|326.1|322|325.68|321.58|26
1639920950000|2021-12-19 13:35:50|325.75|321.65|326.08|321.98|326.13|322.03|325.74|321.64|20
1639920960000|2021-12-19 13:36:00|326.07|321.97|325.86|321.76|326.12|322.02|325.86|321.76|15
1639920970000|2021-12-19 13:36:10|325.85|321.75|325.74|321.64|325.85|321.75|325.61|321.51|16
1639920980000|2021-12-19 13:36:20|325.73|321.63|325.66|321.56|325.73|321.63|325.62|321.52|19
1639920990000|2021-12-19 13:36:30|325.64|321.54|325.52|321.42|325.65|321.55|325.51|321.41|15
1639921000000|2021-12-19 13:36:40|325.53|321.43|325.31|321.21|325.53|321.43|325.28|321.18|16
1639921010000|2021-12-19 13:36:50|325.34|321.24|325.3|321.2|325.38|321.28|325.28|321.18|15
1639921020000|2021-12-19 13:37:00|325.29|321.19|324.86|320.76|325.3|321.2|324.86|320.76|25
1639921030000|2021-12-19 13:37:10|324.84|320.74|325.3|321.2|325.3|321.2|324.64|320.54|33
1639921040000|2021-12-19 13:37:20|325.29|321.19|325.3|321.2|325.39|321.29|325.28|321.18|13
1639921050000|2021-12-19 13:37:30|325.31|321.21|325.29|321.19|325.31|321.21|325.21|321.11|11
1639921060000|2021-12-19 13:37:40|325.28|321.18|325.19|321.09|325.29|321.19|325.06|320.96|15
1639921070000|2021-12-19 13:37:50|325.18|321.08|325.39|321.29|325.39|321.29|325.16|321.06|15
1639921080000|2021-12-19 13:38:00|325.45|321.35|325.61|321.51|325.61|321.51|325.45|321.35|16
1639921090000|2021-12-19 13:38:10|325.63|321.53|325.42|321.32|325.63|321.53|325.4|321.3|20
1639921100000|2021-12-19 13:38:20|325.43|321.33|325.37|321.27|325.47|321.37|325.37|321.27|16
1639921110000|2021-12-19 13:38:30|325.36|321.26|325.32|321.22|325.38|321.28|325.31|321.21|7
1639921120000|2021-12-19 13:38:40|325.35|321.25|325.28|321.18|325.35|321.25|325.28|321.18|15
1639921130000|2021-12-19 13:38:50|325.27|321.17|325.28|321.18|325.28|321.18|325.27|321.17|8
1639921140000|2021-12-19 13:39:00|325.27|321.17|325.05|320.95|325.29|321.19|325.05|320.95|13
1639921150000|2021-12-19 13:39:10|325.04|320.94|324.93|320.83|325.04|320.94|324.81|320.71|21
1639921160000|2021-12-19 13:39:20|325.08|320.98|325.06|320.96|325.11|321.01|325.04|320.94|16
1639921170000|2021-12-19 13:39:30|324.93|320.83|324.98|320.88|325.03|320.93|324.93|320.83|15
1639921180000|2021-12-19 13:39:40|324.92|320.82|324.76|320.66|324.92|320.82|324.75|320.65|19
1639921190000|2021-12-19 13:39:50|324.74|320.64|324.81|320.71|324.83|320.73|324.74|320.64|8
1639921200000|2021-12-19 13:40:00|324.78|320.68|324.46|320.36|324.79|320.69|324.43|320.33|20
1639921210000|2021-12-19 13:40:10|324.43|320.33|323.23|319.13|324.43|320.33|322.67|318.57|29
1639921220000|2021-12-19 13:40:20|323.17|319.07|323.63|319.53|323.63|319.53|323.06|318.96|29
1639921230000|2021-12-19 13:40:30|323.62|319.52|323.34|319.24|323.67|319.57|323.24|319.14|32
1639921240000|2021-12-19 13:40:40|323.31|319.21|323.53|319.43|323.55|319.45|323.09|318.99|29
1639921250000|2021-12-19 13:40:50|323.59|319.49|323.66|319.56|323.68|319.58|323.58|319.48|27
1639921260000|2021-12-19 13:41:00|323.65|319.55|323.65|319.55|323.67|319.57|323.57|319.47|16
1639921270000|2021-12-19 13:41:10|323.67|319.57|323.48|319.38|323.69|319.59|323.48|319.38|17
1639921280000|2021-12-19 13:41:20|323.51|319.41|323.53|319.43|323.57|319.47|323.33|319.23|15
1639921290000|2021-12-19 13:41:30|323.5|319.4|323.71|319.61|323.73|319.63|323.5|319.4|14
1639921300000|2021-12-19 13:41:40|323.7|319.6|323.91|319.81|323.91|319.81|323.6|319.5|14
1639921310000|2021-12-19 13:41:50|323.9|319.8|323.99|319.89|324|319.9|323.9|319.8|13
1639921320000|2021-12-19 13:42:00|324|319.9|324.17|320.07|324.21|320.11|323.89|319.79|20
1639921330000|2021-12-19 13:42:10|324.16|320.06|324.38|320.28|324.38|320.28|324.16|320.06|15
1639921340000|2021-12-19 13:42:20|324.37|320.27|324.5|320.4|324.54|320.44|324.37|320.27|16
1639921350000|2021-12-19 13:42:30|324.49|320.39|324.46|320.36|324.49|320.39|324.45|320.35|8
1639921360000|2021-12-19 13:42:40|324.45|320.35|324.45|320.35|324.5|320.4|324.42|320.32|12
1639921370000|2021-12-19 13:42:50|324.44|320.34|324.43|320.33|324.44|320.34|324.42|320.32|6
1639921380000|2021-12-19 13:43:00|324.42|320.32|324.43|320.33|324.43|320.33|324.42|320.32|4
1639921390000|2021-12-19 13:43:10|324.44|320.34|324.36|320.26|324.47|320.37|324.36|320.26|16
1639921400000|2021-12-19 13:43:20|324.35|320.25|324.33|320.23|324.35|320.25|324.32|320.22|7
1639921410000|2021-12-19 13:43:30|324.34|320.24|324.33|320.23|324.34|320.24|324.32|320.22|5
1639921420000|2021-12-19 13:43:40|324.34|320.24|324.36|320.26|324.38|320.28|324.3|320.2|14
1639921430000|2021-12-19 13:43:50|324.35|320.25|324.36|320.26|324.36|320.26|324.35|320.25|6
1639921440000|2021-12-19 13:44:00|324.35|320.25|323.74|319.64|324.35|320.25|323.74|319.64|17
1639921450000|2021-12-19 13:44:10|323.76|319.66|323.76|319.66|323.86|319.76|323.73|319.63|16
1639921460000|2021-12-19 13:44:20|323.77|319.67|323.75|319.65|323.79|319.69|323.73|319.63|14
1639921470000|2021-12-19 13:44:30|323.74|319.64|323.61|319.51|323.74|319.64|323.61|319.51|10
1639921480000|2021-12-19 13:44:40|323.6|319.5|323.62|319.52|323.63|319.53|323.6|319.5|11
1639921490000|2021-12-19 13:44:50|323.63|319.53|323.63|319.53|323.64|319.54|323.63|319.53|5
1639921500000|2021-12-19 13:45:00|323.64|319.54|323.61|319.51|323.66|319.56|323.61|319.51|5
1639921510000|2021-12-19 13:45:10|323.6|319.5|323.6|319.5|323.6|319.5|323.57|319.47|7
1639921520000|2021-12-19 13:45:20|323.61|319.51|323.51|319.41|323.61|319.51|323.48|319.38|11
1639921530000|2021-12-19 13:45:30|323.52|319.42|323.53|319.43|323.53|319.43|323.51|319.41|3
1639921540000|2021-12-19 13:45:40|323.48|319.38|323.49|319.39|323.5|319.4|323.45|319.35|11
1639921550000|2021-12-19 13:45:50|323.47|319.37|323.4|319.3|323.54|319.44|323.4|319.3|13
1639921560000|2021-12-19 13:46:00|323.39|319.29|323.3|319.2|323.39|319.29|323.23|319.13|22
1639921570000|2021-12-19 13:46:10|323.31|319.21|323.4|319.3|323.47|319.37|323.3|319.2|20
1639921580000|2021-12-19 13:46:20|323.39|319.29|323.33|319.23|323.41|319.31|323.32|319.22|19
1639921590000|2021-12-19 13:46:30|323.34|319.24|323.31|319.21|323.34|319.24|323.3|319.2|17
1639921600000|2021-12-19 13:46:40|323.28|319.18|323.28|319.18|323.33|319.23|323.27|319.17|15
1639921610000|2021-12-19 13:46:50|323.3|319.2|323.36|319.26|323.36|319.26|323.22|319.12|23
1639921620000|2021-12-19 13:47:00|323.35|319.25|323.08|318.98|323.35|319.25|323.08|318.98|12
1639921630000|2021-12-19 13:47:10|323.1|319|322.94|318.84|323.1|319|322.94|318.84|8
1639921640000|2021-12-19 13:47:20|322.93|318.83|323.32|319.22|323.32|319.22|322.8|318.7|22
1639921650000|2021-12-19 13:47:30|323.34|319.24|323.55|319.45|323.57|319.47|323.32|319.22|22
1639921660000|2021-12-19 13:47:40|323.56|319.46|323.92|319.82|323.93|319.83|323.56|319.46|20
1639921670000|2021-12-19 13:47:50|323.9|319.8|323.92|319.82|323.93|319.83|323.89|319.79|13
1639921680000|2021-12-19 13:48:00|323.9|319.8|324.04|319.94|324.04|319.94|323.89|319.79|12
1639921690000|2021-12-19 13:48:10|324.05|319.95|324.58|320.48|324.62|320.52|324.05|319.95|28
1639921700000|2021-12-19 13:48:20|324.57|320.47|324.43|320.33|324.6|320.5|324.43|320.33|14
1639921710000|2021-12-19 13:48:30|324.4|320.3|324.45|320.35|324.46|320.36|324.38|320.28|15
1639921720000|2021-12-19 13:48:40|324.46|320.36|324.45|320.35|324.47|320.37|324.44|320.34|10
1639921730000|2021-12-19 13:48:50|324.44|320.34|324.43|320.33|324.49|320.39|324.42|320.32|8
1639921740000|2021-12-19 13:49:00|324.44|320.34|324.63|320.53|324.63|320.53|324.42|320.32|11
1639921750000|2021-12-19 13:49:10|324.62|320.52|324.68|320.58|324.72|320.62|324.62|320.52|14
1639921760000|2021-12-19 13:49:20|324.71|320.61|324.58|320.48|324.71|320.61|324.58|320.48|10
1639921770000|2021-12-19 13:49:30|324.57|320.47|324.51|320.41|324.58|320.48|324.5|320.4|8
1639921780000|2021-12-19 13:49:40|324.53|320.43|324.66|320.56|324.66|320.56|324.49|320.39|13
1639921790000|2021-12-19 13:49:50|324.67|320.57|324.56|320.46|324.8|320.7|324.56|320.46|20
1639921800000|2021-12-19 13:50:00|324.52|320.42|324.4|320.3|324.52|320.42|324.37|320.27|13
1639921810000|2021-12-19 13:50:10|324.41|320.31|324.41|320.31|324.43|320.33|324.4|320.3|5
1639921820000|2021-12-19 13:50:20|324.42|320.32|324.5|320.4|324.5|320.4|324.42|320.32|8
1639921830000|2021-12-19 13:50:30|324.51|320.41|324.59|320.49|324.63|320.53|324.51|320.41|10
1639921840000|2021-12-19 13:50:40|324.58|320.48|324.24|320.14|324.58|320.48|324.24|320.14|10
1639921850000|2021-12-19 13:50:50|324.27|320.17|324.23|320.13|324.32|320.22|324.23|320.13|9
1639921860000|2021-12-19 13:51:00|324.22|320.12|324.25|320.15|324.26|320.16|324.22|320.12|6
1639921870000|2021-12-19 13:51:10|324.26|320.16|324.21|320.11|324.26|320.16|324.15|320.05|10
1639921880000|2021-12-19 13:51:20|324.25|320.15|324.16|320.06|324.25|320.15|324.15|320.05|9
1639921890000|2021-12-19 13:51:30|324.15|320.05|323.78|319.68|324.15|320.05|323.77|319.67|22
1639921900000|2021-12-19 13:51:40|323.77|319.67|323.63|319.53|323.77|319.67|323.52|319.42|18
1639921910000|2021-12-19 13:51:50|323.62|319.52|323.83|319.73|323.87|319.77|323.61|319.51|19
1639921920000|2021-12-19 13:52:00|323.82|319.72|323.82|319.72|323.85|319.75|323.81|319.71|6
1639921930000|2021-12-19 13:52:10|323.81|319.71|323.82|319.72|323.82|319.72|323.81|319.71|4
1639921940000|2021-12-19 13:52:20|323.83|319.73|323.81|319.71|323.83|319.73|323.81|319.71|4
1639921950000|2021-12-19 13:52:30|323.82|319.72|323.81|319.71|323.93|319.83|323.81|319.71|8
1639921960000|2021-12-19 13:52:40|323.82|319.72|323.82|319.72|323.88|319.78|323.81|319.71|6
1639921970000|2021-12-19 13:52:50|323.87|319.77|323.83|319.73|323.87|319.77|323.82|319.72|9
1639921980000|2021-12-19 13:53:00|323.86|319.76|324.06|319.96|324.06|319.96|323.86|319.76|16
1639921990000|2021-12-19 13:53:10|324.11|320.01|324.28|320.18|324.3|320.2|324.11|320.01|16
1639922000000|2021-12-19 13:53:20|324.26|320.16|324.3|320.2|324.33|320.23|324.26|320.16|8
1639922010000|2021-12-19 13:53:30|324.32|320.22|324.39|320.29|324.39|320.29|324.28|320.18|15
1639922020000|2021-12-19 13:53:40|324.4|320.3|324.42|320.32|324.43|320.33|324.4|320.3|8
1639922030000|2021-12-19 13:53:50|324.43|320.33|324.49|320.39|324.49|320.39|324.42|320.32|15
1639922040000|2021-12-19 13:54:00|324.5|320.4|324.54|320.44|324.54|320.44|324.5|320.4|6
1639922050000|2021-12-19 13:54:10|324.53|320.43|324.55|320.45|324.55|320.45|324.53|320.43|7
1639922070000|2021-12-19 13:54:30|324.61|320.51|324.62|320.52|324.62|320.52|324.6|320.5|6
1639922080000|2021-12-19 13:54:40|324.63|320.53|324.69|320.59|324.69|320.59|324.63|320.53|9
1639922090000|2021-12-19 13:54:50|324.71|320.61|324.6|320.5|324.71|320.61|324.58|320.48|14
1639922100000|2021-12-19 13:55:00|324.61|320.51|324.64|320.54|324.66|320.56|324.59|320.49|12
1639922110000|2021-12-19 13:55:10|324.67|320.57|324.66|320.56|324.68|320.58|324.66|320.56|15
1639922120000|2021-12-19 13:55:20|324.67|320.57|324.66|320.56|324.67|320.57|324.66|320.56|4
1639922130000|2021-12-19 13:55:30|324.65|320.55|324.73|320.63|324.73|320.63|324.65|320.55|9
1639922140000|2021-12-19 13:55:40|324.74|320.64|324.76|320.66|324.77|320.67|324.74|320.64|6
1639922150000|2021-12-19 13:55:50|324.77|320.67|324.77|320.67|324.79|320.69|324.76|320.66|9
1639922160000|2021-12-19 13:56:00|324.8|320.7|324.86|320.76|324.86|320.76|324.8|320.7|7
1639922170000|2021-12-19 13:56:10|324.87|320.77|324.83|320.73|324.87|320.77|324.82|320.72|7
1639922180000|2021-12-19 13:56:20|324.84|320.74|324.98|320.88|324.98|320.88|324.82|320.72|16
1639922190000|2021-12-19 13:56:30|325.04|320.94|325.82|321.72|325.83|321.73|325.04|320.94|33
1639922200000|2021-12-19 13:56:40|325.84|321.74|325.61|321.51|325.84|321.74|325.56|321.46|28
1639922210000|2021-12-19 13:56:50|325.68|321.58|325.8|321.7|325.82|321.72|325.62|321.52|27
1639922220000|2021-12-19 13:57:00|325.81|321.71|327.48|323.38|327.67|323.57|325.74|321.64|26
1639922230000|2021-12-19 13:57:10|327.38|323.28|328.32|324.22|328.32|324.22|327.38|323.28|31
1639922240000|2021-12-19 13:57:20|328.33|324.23|328.17|324.07|328.35|324.25|327.82|323.72|34
1639922250000|2021-12-19 13:57:30|328.15|324.05|327.99|323.89|328.26|324.16|327.87|323.77|25
1639922260000|2021-12-19 13:57:40|328|323.9|328.08|323.98|328.18|324.08|327.9|323.8|29
1639922270000|2021-12-19 13:57:50|328.07|323.97|328.17|324.07|328.17|324.07|328.05|323.95|12
1639922280000|2021-12-19 13:58:00|328.16|324.06|328.44|324.34|328.44|324.34|328.08|323.98|18
1639922290000|2021-12-19 13:58:10|328.55|324.45|329.43|325.33|329.43|325.33|328.55|324.45|22
1639922300000|2021-12-19 13:58:20|329.35|325.25|329.19|325.09|329.45|325.35|329.07|324.97|28
1639922310000|2021-12-19 13:58:30|329.3|325.2|329.38|325.28|329.57|325.47|329.3|325.2|32
1639922320000|2021-12-19 13:58:40|329.37|325.27|329.26|325.16|329.41|325.31|329.08|324.98|31
1639922330000|2021-12-19 13:58:50|329.27|325.17|329.12|325.02|329.35|325.25|329.12|325.02|29
1639922340000|2021-12-19 13:59:00|329.2|325.1|329.14|325.04|329.25|325.15|329.11|325.01|28
1639922350000|2021-12-19 13:59:10|329.11|325.01|329.05|324.95|329.11|325.01|328.97|324.87|28
1639922360000|2021-12-19 13:59:20|329.06|324.96|329.24|325.14|329.27|325.17|329.06|324.96|18
1639922370000|2021-12-19 13:59:30|329.27|325.17|329.31|325.21|329.36|325.26|329.26|325.16|10
1639922380000|2021-12-19 13:59:40|329.29|325.19|329.1|325|329.29|325.19|329.02|324.92|25
1639922390000|2021-12-19 13:59:50|329.15|325.05|329.06|324.96|329.17|325.07|329.05|324.95|20
1639922400000|2021-12-19 14:00:00|329.08|324.98|329.19|325.09|329.34|325.24|329.08|324.98|19
1639922410000|2021-12-19 14:00:10|329.2|325.1|329.16|325.06|329.28|325.18|329.15|325.05|15
1639922420000|2021-12-19 14:00:20|329.17|325.07|329.21|325.11|329.32|325.22|329.15|325.05|16
1639922430000|2021-12-19 14:00:30|329.22|325.12|329.26|325.16|329.3|325.2|329.13|325.03|20
1639922440000|2021-12-19 14:00:40|329.28|325.18|329.26|325.16|329.29|325.19|329.19|325.09|14
1639922450000|2021-12-19 14:00:50|329.28|325.18|329.56|325.46|329.56|325.46|329.26|325.16|14
1639922460000|2021-12-19 14:01:00|329.57|325.47|330.54|326.44|330.54|326.44|329.53|325.43|30
1639922470000|2021-12-19 14:01:10|330.35|326.25|330.67|326.57|330.73|326.63|330.28|326.18|25
1639922480000|2021-12-19 14:01:20|330.75|326.65|331.1|327|331.31|327.21|330.53|326.43|29
1639922490000|2021-12-19 14:01:30|331.09|326.99|331.16|327.06|331.34|327.24|330.89|326.79|35
1639922500000|2021-12-19 14:01:40|331.15|327.05|332.1|328|332.22|328.12|331.15|327.05|33
1639922510000|2021-12-19 14:01:50|332.06|327.96|332.33|328.23|332.36|328.26|331.94|327.84|33
1639922520000|2021-12-19 14:02:00|332.32|328.22|332.11|328.01|332.45|328.35|331.89|327.79|28
1639922530000|2021-12-19 14:02:10|332.07|327.97|331.71|327.61|332.18|328.08|331.6|327.5|26
1639922540000|2021-12-19 14:02:20|331.63|327.53|331.29|327.19|331.63|327.53|331.13|327.03|28
1639922550000|2021-12-19 14:02:30|331.2|327.1|331.35|327.25|331.5|327.4|331.15|327.05|26
1639922560000|2021-12-19 14:02:40|331.26|327.16|331.31|327.21|331.33|327.23|331.11|327.01|25
1639922570000|2021-12-19 14:02:50|331.39|327.29|331.19|327.09|331.53|327.43|331.19|327.09|20
1639922580000|2021-12-19 14:03:00|331.31|327.21|331.55|327.45|331.59|327.49|331.12|327.02|28
1639922590000|2021-12-19 14:03:10|331.61|327.51|331.63|327.53|331.67|327.57|331.55|327.45|18
1639922600000|2021-12-19 14:03:20|331.62|327.52|331.65|327.55|331.65|327.55|331.54|327.44|22
1639922610000|2021-12-19 14:03:30|331.68|327.58|331.36|327.26|331.68|327.58|331.35|327.25|23
1639922620000|2021-12-19 14:03:40|331.39|327.29|331.12|327.02|331.39|327.29|331.12|327.02|18
1639922630000|2021-12-19 14:03:50|331.1|327|330.99|326.89|331.2|327.1|330.76|326.66|27
1639922640000|2021-12-19 14:04:00|330.9|326.8|330.61|326.51|331.04|326.94|330.58|326.48|26
1639922650000|2021-12-19 14:04:10|330.62|326.52|330.49|326.39|330.62|326.52|330.4|326.3|20
1639922660000|2021-12-19 14:04:20|330.41|326.31|330.18|326.08|330.56|326.46|330.18|326.08|31
1639922670000|2021-12-19 14:04:30|330.23|326.13|330.32|326.22|330.38|326.28|330.15|326.05|19
1639922680000|2021-12-19 14:04:40|330.33|326.23|330.28|326.18|330.34|326.24|330.17|326.07|18
1639922690000|2021-12-19 14:04:50|330.27|326.17|330.33|326.23|330.36|326.26|330.16|326.06|20
1639922700000|2021-12-19 14:05:00|330.23|326.13|330.27|326.17|330.39|326.29|330.23|326.13|11
1639922710000|2021-12-19 14:05:10|330.28|326.18|330.21|326.11|330.37|326.27|330.21|326.11|14
1639922720000|2021-12-19 14:05:20|330.2|326.1|330.15|326.05|330.23|326.13|330.05|325.95|24
1639922730000|2021-12-19 14:05:30|330.12|326.02|330.12|326.02|330.12|326.02|330|325.9|13
1639922740000|2021-12-19 14:05:40|330.13|326.03|330.19|326.09|330.29|326.19|330.13|326.03|12
1639922750000|2021-12-19 14:05:50|330.29|326.19|330.21|326.11|330.29|326.19|330.21|326.11|4
1639922760000|2021-12-19 14:06:00|330.14|326.04|330.2|326.1|330.22|326.12|330.14|326.04|5
1639922770000|2021-12-19 14:06:10|330.24|326.14|330.14|326.04|330.26|326.16|330.14|326.04|9
1639922780000|2021-12-19 14:06:20|330.11|326.01|329.42|325.32|330.11|326.01|329.41|325.31|22
1639922790000|2021-12-19 14:06:30|329.4|325.3|329.4|325.3|329.46|325.36|329.39|325.29|14
1639922800000|2021-12-19 14:06:40|329.38|325.28|328.91|324.81|329.39|325.29|328.91|324.81|26
1639922810000|2021-12-19 14:06:50|328.9|324.8|329.32|325.22|329.4|325.3|328.9|324.8|24
1639922820000|2021-12-19 14:07:00|329.36|325.26|329.49|325.39|329.49|325.39|329.33|325.23|21
1639922830000|2021-12-19 14:07:10|329.5|325.4|329.76|325.66|329.81|325.71|329.48|325.38|23
1639922840000|2021-12-19 14:07:20|329.72|325.62|330.56|326.46|330.63|326.53|329.72|325.62|26
1639922850000|2021-12-19 14:07:30|330.57|326.47|330.58|326.48|330.62|326.52|330.41|326.31|25
1639922860000|2021-12-19 14:07:40|330.57|326.47|330.5|326.4|330.57|326.47|330.49|326.39|19
1639922870000|2021-12-19 14:07:50|330.51|326.41|330.44|326.34|330.54|326.44|330.42|326.32|10
1639922880000|2021-12-19 14:08:00|330.43|326.33|330.52|326.42|330.58|326.48|330.32|326.22|25
1639922890000|2021-12-19 14:08:10|330.55|326.45|330.45|326.35|330.55|326.45|330.45|326.35|11
1639922900000|2021-12-19 14:08:20|330.44|326.34|330.31|326.21|330.51|326.41|330.31|326.21|23
1639922910000|2021-12-19 14:08:30|330.33|326.23|330.17|326.07|330.33|326.23|330.17|326.07|22
1639922920000|2021-12-19 14:08:40|330.16|326.06|330.33|326.23|330.33|326.23|330.13|326.03|22
1639922930000|2021-12-19 14:08:50|330.27|326.17|330.37|326.27|330.38|326.28|330.26|326.16|16
1639922940000|2021-12-19 14:09:00|330.35|326.25|330.34|326.24|330.38|326.28|330.32|326.22|13
1639922950000|2021-12-19 14:09:10|330.33|326.23|330.3|326.2|330.34|326.24|330.27|326.17|12
1639922960000|2021-12-19 14:09:20|330.26|326.16|330.37|326.27|330.41|326.31|330.16|326.06|13
1639922970000|2021-12-19 14:09:30|330.38|326.28|330.48|326.38|330.48|326.38|330.32|326.22|11
1639922980000|2021-12-19 14:09:40|330.55|326.45|330.76|326.66|330.77|326.67|330.55|326.45|16
1639922990000|2021-12-19 14:09:50|330.87|326.77|331.18|327.08|331.18|327.08|330.87|326.77|17
1639923000000|2021-12-19 14:10:00|331.17|327.07|331.25|327.15|331.33|327.23|331.17|327.07|19
1639923010000|2021-12-19 14:10:10|331.22|327.12|331.15|327.05|331.23|327.13|331.14|327.04|20
1639923020000|2021-12-19 14:10:20|331.22|327.12|330.98|326.88|331.25|327.15|330.98|326.88|17
1639923030000|2021-12-19 14:10:30|330.92|326.82|330.42|326.32|330.92|326.82|330.32|326.22|30
1639923040000|2021-12-19 14:10:40|330.48|326.38|330.43|326.33|330.51|326.41|330.39|326.29|17
1639923050000|2021-12-19 14:10:50|330.41|326.31|330.41|326.31|330.48|326.38|330.4|326.3|17
1639923060000|2021-12-19 14:11:00|330.38|326.28|330.07|325.97|330.43|326.33|330.07|325.97|24
1639923070000|2021-12-19 14:11:10|330.06|325.96|329.66|325.56|330.06|325.96|329.58|325.48|24
1639923080000|2021-12-19 14:11:20|329.69|325.59|329.57|325.47|329.73|325.63|329.57|325.47|13
1639923090000|2021-12-19 14:11:30|329.55|325.45|329.45|325.35|329.56|325.46|329.45|325.35|10
1639923100000|2021-12-19 14:11:40|329.49|325.39|329.57|325.47|329.58|325.48|329.48|325.38|13
1639923110000|2021-12-19 14:11:50|329.56|325.46|329.63|325.53|329.7|325.6|329.55|325.45|22
1639923120000|2021-12-19 14:12:00|329.62|325.52|329.6|325.5|329.67|325.57|329.57|325.47|21
1639923130000|2021-12-19 14:12:10|329.59|325.49|329.43|325.33|329.71|325.61|329.39|325.29|23
1639923140000|2021-12-19 14:12:20|329.42|325.32|329.48|325.38|329.55|325.45|329.42|325.32|16
1639923150000|2021-12-19 14:12:30|329.44|325.34|329.43|325.33|329.49|325.39|329.43|325.33|16
1639923160000|2021-12-19 14:12:40|329.45|325.35|329.35|325.25|329.45|325.35|329.33|325.23|23
1639923170000|2021-12-19 14:12:50|329.42|325.32|328.72|324.62|329.42|325.32|328.56|324.46|29
1639923180000|2021-12-19 14:13:00|328.82|324.72|328.35|324.25|328.94|324.84|328.35|324.25|32
1639923190000|2021-12-19 14:13:10|328.39|324.29|327.29|323.19|328.39|324.29|327.25|323.15|32
1639923200000|2021-12-19 14:13:20|327.42|323.32|327.25|323.15|327.56|323.46|327.2|323.1|29
1639923210000|2021-12-19 14:13:30|327.26|323.16|327.65|323.55|327.65|323.55|327.26|323.16|26
1639923220000|2021-12-19 14:13:40|327.62|323.52|327.03|322.93|327.68|323.58|327.03|322.93|31
1639923230000|2021-12-19 14:13:50|326.92|322.82|325.86|321.76|326.94|322.84|325.86|321.76|33
1639923240000|2021-12-19 14:14:00|325.67|321.57|325.56|321.46|325.67|321.57|325.25|321.15|36
1639923250000|2021-12-19 14:14:10|325.61|321.51|325.83|321.73|326.33|322.23|325.61|321.51|38
1639923260000|2021-12-19 14:14:20|325.75|321.65|325.38|321.28|325.75|321.65|325.26|321.16|30
1639923270000|2021-12-19 14:14:30|325.39|321.29|325.23|321.13|325.39|321.29|324.68|320.58|35
1639923280000|2021-12-19 14:14:40|325.18|321.08|325.07|320.97|325.25|321.15|324.57|320.47|31
1639923290000|2021-12-19 14:14:50|325.11|321.01|325.37|321.27|325.37|321.27|325.11|321.01|23
1639923300000|2021-12-19 14:15:00|325.39|321.29|325.51|321.41|325.53|321.43|325.35|321.25|26
1639923310000|2021-12-19 14:15:10|325.66|321.56|326.51|322.41|326.51|322.41|325.64|321.54|30
1639923320000|2021-12-19 14:15:20|326.53|322.43|326.33|322.23|326.92|322.82|326.33|322.23|27
1639923330000|2021-12-19 14:15:30|326.3|322.2|326.43|322.33|326.43|322.33|326.09|321.99|28
1639923340000|2021-12-19 14:15:40|326.61|322.51|326.4|322.3|326.61|322.51|326.34|322.24|27
1639923350000|2021-12-19 14:15:50|326.29|322.19|325.81|321.71|326.34|322.24|325.74|321.64|31
1639923360000|2021-12-19 14:16:00|325.78|321.68|326.44|322.34|326.44|322.34|325.78|321.68|29
1639923370000|2021-12-19 14:16:10|326.4|322.3|326.71|322.61|326.71|322.61|326.39|322.29|22
1639923380000|2021-12-19 14:16:20|326.7|322.6|326.65|322.55|326.7|322.6|326.57|322.47|24
1639923390000|2021-12-19 14:16:30|326.66|322.56|326.76|322.66|326.76|322.66|326.62|322.52|10
1639923400000|2021-12-19 14:16:40|326.78|322.68|326.85|322.75|326.94|322.84|326.77|322.67|20
1639923410000|2021-12-19 14:16:50|326.89|322.79|326.75|322.65|326.92|322.82|326.65|322.55|22
1639923420000|2021-12-19 14:17:00|326.8|322.7|326.86|322.76|326.92|322.82|326.74|322.64|21
1639923430000|2021-12-19 14:17:10|326.84|322.74|327.08|322.98|327.17|323.07|326.75|322.65|25
1639923440000|2021-12-19 14:17:20|327.09|322.99|327.03|322.93|327.09|322.99|327.01|322.91|18
1639923450000|2021-12-19 14:17:30|327.02|322.92|326.6|322.5|327.02|322.92|326.45|322.35|33
1639923460000|2021-12-19 14:17:40|326.61|322.51|326.21|322.11|326.61|322.51|326.21|322.11|25
1639923470000|2021-12-19 14:17:50|326.3|322.2|326.31|322.21|326.46|322.36|326.26|322.16|24
1639923480000|2021-12-19 14:18:00|326.26|322.16|326.47|322.37|326.48|322.38|326.23|322.13|20
1639923490000|2021-12-19 14:18:10|326.52|322.42|326.55|322.45|326.55|322.45|326.51|322.41|13
1639923500000|2021-12-19 14:18:20|326.53|322.43|326.73|322.63|326.73|322.63|326.53|322.43|18
1639923510000|2021-12-19 14:18:30|326.66|322.56|326.63|322.53|326.72|322.62|326.63|322.53|9
1639923520000|2021-12-19 14:18:40|326.64|322.54|326.66|322.56|326.66|322.56|326.62|322.52|9
1639923530000|2021-12-19 14:18:50|326.65|322.55|326.56|322.46|326.67|322.57|326.44|322.34|18
1639923540000|2021-12-19 14:19:00|326.55|322.45|326.65|322.55|326.67|322.57|326.47|322.37|21
1639923550000|2021-12-19 14:19:10|326.66|322.56|326.89|322.79|326.89|322.79|326.66|322.56|9
1639923560000|2021-12-19 14:19:20|326.9|322.8|326.66|322.56|326.93|322.83|326.66|322.56|24
1639923570000|2021-12-19 14:19:30|326.69|322.59|326.74|322.64|326.77|322.67|326.63|322.53|16
1639923580000|2021-12-19 14:19:40|326.73|322.63|327.21|323.11|327.22|323.12|326.72|322.62|28
1639923590000|2021-12-19 14:19:50|327.2|323.1|327.23|323.13|327.31|323.21|327.17|323.07|17
1639923600000|2021-12-19 14:20:00|327.22|323.12|327.25|323.15|327.28|323.18|327.08|322.98|30
1639923610000|2021-12-19 14:20:10|327.27|323.17|327.42|323.32|327.45|323.35|327.27|323.17|18
1639923620000|2021-12-19 14:20:20|327.34|323.24|327.2|323.1|327.43|323.33|327.2|323.1|19
1639923630000|2021-12-19 14:20:30|327.21|323.11|327.17|323.07|327.21|323.11|327.13|323.03|10
1639923640000|2021-12-19 14:20:40|327.2|323.1|327.32|323.22|327.41|323.31|327.18|323.08|18
1639923650000|2021-12-19 14:20:50|327.33|323.23|327.48|323.38|327.48|323.38|327.3|323.2|20
1639923660000|2021-12-19 14:21:00|327.44|323.34|327.61|323.51|327.61|323.51|327.41|323.31|19
1639923670000|2021-12-19 14:21:10|327.6|323.5|327.07|322.97|327.6|323.5|327.07|322.97|27
1639923680000|2021-12-19 14:21:20|327.11|323.01|326.72|322.62|327.11|323.01|326.67|322.57|25
1639923690000|2021-12-19 14:21:30|326.78|322.68|326.75|322.65|326.82|322.72|326.73|322.63|17
1639923700000|2021-12-19 14:21:40|326.73|322.63|326.54|322.44|326.75|322.65|326.46|322.36|15
1639923710000|2021-12-19 14:21:50|326.55|322.45|326.28|322.18|326.55|322.45|326.26|322.16|27
1639923720000|2021-12-19 14:22:00|326.29|322.19|325.73|321.63|326.29|322.19|325.73|321.63|17
1639923730000|2021-12-19 14:22:10|325.66|321.56|325.34|321.24|325.73|321.63|325.34|321.24|20
1639923740000|2021-12-19 14:22:20|325.33|321.23|325.55|321.45|325.57|321.47|325.29|321.19|15
1639923750000|2021-12-19 14:22:30|325.51|321.41|325.68|321.58|325.68|321.58|325.51|321.41|13
1639923760000|2021-12-19 14:22:40|325.66|321.56|325.87|321.77|325.87|321.77|325.66|321.56|13
1639923770000|2021-12-19 14:22:50|325.85|321.75|325.77|321.67|325.91|321.81|325.73|321.63|19
1639923780000|2021-12-19 14:23:00|325.68|321.58|325.79|321.69|325.83|321.73|325.6|321.5|20
1639923790000|2021-12-19 14:23:10|325.81|321.71|325.82|321.72|325.85|321.75|325.75|321.65|17
1639923800000|2021-12-19 14:23:20|325.83|321.73|325.92|321.82|326|321.9|325.83|321.73|17
1639923810000|2021-12-19 14:23:30|325.94|321.84|325.98|321.88|325.98|321.88|325.85|321.75|12
1639923820000|2021-12-19 14:23:40|325.97|321.87|325.87|321.77|326.03|321.93|325.86|321.76|16
1639923830000|2021-12-19 14:23:50|325.91|321.81|325.94|321.84|325.94|321.84|325.91|321.81|12
1639923840000|2021-12-19 14:24:00|325.97|321.87|326.2|322.1|326.26|322.16|325.97|321.87|15
1639923850000|2021-12-19 14:24:10|326.21|322.11|326.19|322.09|326.31|322.21|326.19|322.09|9
1639923860000|2021-12-19 14:24:20|326.28|322.18|326.18|322.08|326.29|322.19|326.05|321.95|22
1639923870000|2021-12-19 14:24:30|326.17|322.07|326.11|322.01|326.17|322.07|326.11|322.01|4
1639923880000|2021-12-19 14:24:40|326.12|322.02|326.2|322.1|326.24|322.14|326.12|322.02|8
1639923890000|2021-12-19 14:24:50|326.18|322.08|326.16|322.06|326.19|322.09|326.13|322.03|14
1639923900000|2021-12-19 14:25:00|326.2|322.1|326.23|322.13|326.23|322.13|326.2|322.1|6
1639923910000|2021-12-19 14:25:10|326.22|322.12|326.18|322.08|326.26|322.16|326.14|322.04|15
1639923920000|2021-12-19 14:25:20|326.21|322.11|326.2|322.1|326.25|322.15|326.18|322.08|8
1639923930000|2021-12-19 14:25:30|326.22|322.12|326.22|322.12|326.22|322.12|326.22|322.12|1
1639923940000|2021-12-19 14:25:40|326.21|322.11|326.23|322.13|326.26|322.16|326.2|322.1|7
1639923950000|2021-12-19 14:25:50|326.22|322.12|326.56|322.46|326.56|322.46|326.2|322.1|23
1639923960000|2021-12-19 14:26:00|326.57|322.47|326.61|322.51|326.66|322.56|326.57|322.47|11
1639923970000|2021-12-19 14:26:10|326.62|322.52|326.46|322.36|326.62|322.52|326.46|322.36|16
1639923980000|2021-12-19 14:26:20|326.48|322.38|326.39|322.29|326.5|322.4|326.36|322.26|14
1639923990000|2021-12-19 14:26:30|326.33|322.23|326.27|322.17|326.34|322.24|326.27|322.17|9
1639924000000|2021-12-19 14:26:40|326.3|322.2|326.26|322.16|326.36|322.26|326.2|322.1|13
1639924010000|2021-12-19 14:26:50|326.3|322.2|326.33|322.23|326.41|322.31|326.27|322.17|15
1639924020000|2021-12-19 14:27:00|326.35|322.25|326.34|322.24|326.36|322.26|326.28|322.18|13
1639924030000|2021-12-19 14:27:10|326.35|322.25|326.44|322.34|326.45|322.35|326.33|322.23|11
1639924040000|2021-12-19 14:27:20|326.47|322.37|326.74|322.64|326.74|322.64|326.41|322.31|14
1639924050000|2021-12-19 14:27:30|326.73|322.63|326.88|322.78|326.99|322.89|326.71|322.61|20
1639924060000|2021-12-19 14:27:40|326.87|322.77|326.86|322.76|326.87|322.77|326.75|322.65|17
1639924070000|2021-12-19 14:27:50|326.91|322.81|326.79|322.69|326.91|322.81|326.77|322.67|16
1639924080000|2021-12-19 14:28:00|326.75|322.65|326.52|322.42|326.75|322.65|326.52|322.42|12
1639924090000|2021-12-19 14:28:10|326.51|322.41|326.5|322.4|326.56|322.46|326.48|322.38|16
1639924100000|2021-12-19 14:28:20|326.55|322.45|326.61|322.51|326.61|322.51|326.55|322.45|6
1639924110000|2021-12-19 14:28:30|326.62|322.52|326.72|322.62|326.73|322.63|326.57|322.47|24
1639924120000|2021-12-19 14:28:40|326.73|322.63|326.69|322.59|326.75|322.65|326.65|322.55|15
1639924130000|2021-12-19 14:28:50|326.68|322.58|326.81|322.71|326.82|322.72|326.67|322.57|11
1639924140000|2021-12-19 14:29:00|326.82|322.72|326.82|322.72|326.83|322.73|326.82|322.72|5
1639924150000|2021-12-19 14:29:10|326.81|322.71|326.83|322.73|326.83|322.73|326.79|322.69|8
1639924160000|2021-12-19 14:29:20|326.79|322.69|326.75|322.65|326.8|322.7|326.73|322.63|18
1639924170000|2021-12-19 14:29:30|326.74|322.64|326.91|322.81|326.91|322.81|326.74|322.64|7
1639924180000|2021-12-19 14:29:40|326.89|322.79|326.83|322.73|326.93|322.83|326.83|322.73|13
1639924190000|2021-12-19 14:29:50|326.74|322.64|326.8|322.7|326.86|322.76|326.69|322.59|18
1639924200000|2021-12-19 14:30:00|326.78|322.68|326.68|322.58|326.81|322.71|326.68|322.58|17
1639924210000|2021-12-19 14:30:10|326.71|322.61|326.75|322.65|326.75|322.65|326.69|322.59|9
1639924220000|2021-12-19 14:30:20|326.81|322.71|327.05|322.95|327.05|322.95|326.81|322.71|12
1639924230000|2021-12-19 14:30:30|327.04|322.94|327.15|323.05|327.15|323.05|327.04|322.94|11
1639924240000|2021-12-19 14:30:40|327.16|323.06|327.39|323.29|327.39|323.29|327.15|323.05|22
1639924250000|2021-12-19 14:30:50|327.41|323.31|327.3|323.2|327.41|323.31|327.28|323.18|19
1639924260000|2021-12-19 14:31:00|327.27|323.17|327.19|323.09|327.31|323.21|327.19|323.09|14
1639924270000|2021-12-19 14:31:10|327.18|323.08|326.86|322.76|327.18|323.08|326.82|322.72|15
1639924280000|2021-12-19 14:31:20|326.84|322.74|326.72|322.62|326.86|322.76|326.72|322.62|13
1639924290000|2021-12-19 14:31:30|326.74|322.64|326.82|322.72|326.88|322.78|326.72|322.62|10
1639924300000|2021-12-19 14:31:40|326.83|322.73|326.82|322.72|326.83|322.73|326.82|322.72|2
1639924310000|2021-12-19 14:31:50|326.84|322.74|327.01|322.91|327.01|322.91|326.84|322.74|11
1639924320000|2021-12-19 14:32:00|327|322.9|326.93|322.83|327.01|322.91|326.92|322.82|7
1639924330000|2021-12-19 14:32:10|326.92|322.82|326.83|322.73|326.92|322.82|326.8|322.7|15
1639924340000|2021-12-19 14:32:20|326.82|322.72|326.6|322.5|326.82|322.72|326.6|322.5|8
1639924350000|2021-12-19 14:32:30|326.62|322.52|326.64|322.54|326.64|322.54|326.53|322.43|11
1639924360000|2021-12-19 14:32:40|326.65|322.55|326.64|322.54|326.67|322.57|326.59|322.49|10
1639924370000|2021-12-19 14:32:50|326.65|322.55|326.62|322.52|326.65|322.55|326.57|322.47|10
1639924380000|2021-12-19 14:33:00|326.6|322.5|326.63|322.53|326.64|322.54|326.6|322.5|5
1639924390000|2021-12-19 14:33:10|326.59|322.49|326.71|322.61|326.73|322.63|326.59|322.49|9
1639924400000|2021-12-19 14:33:20|326.7|322.6|326.73|322.63|326.76|322.66|326.7|322.6|10
1639924410000|2021-12-19 14:33:30|326.74|322.64|326.78|322.68|326.78|322.68|326.74|322.64|6
1639924420000|2021-12-19 14:33:40|326.77|322.67|326.7|322.6|326.77|322.67|326.7|322.6|7
1639924430000|2021-12-19 14:33:50|326.73|322.63|326.71|322.61|326.73|322.63|326.7|322.6|5
1639924440000|2021-12-19 14:34:00|326.79|322.69|326.82|322.72|326.85|322.75|326.79|322.69|6
1639924450000|2021-12-19 14:34:10|326.81|322.71|326.82|322.72|326.82|322.72|326.81|322.71|2
1639924460000|2021-12-19 14:34:20|326.81|322.71|326.89|322.79|326.89|322.79|326.81|322.71|6
1639924470000|2021-12-19 14:34:30|326.78|322.68|326.82|322.72|326.82|322.72|326.76|322.66|10
1639924480000|2021-12-19 14:34:40|326.8|322.7|326.91|322.81|326.91|322.81|326.79|322.69|6
1639924490000|2021-12-19 14:34:50|326.95|322.85|327.13|323.03|327.16|323.06|326.95|322.85|8
1639924500000|2021-12-19 14:35:00|327.17|323.07|327.45|323.35|327.46|323.36|327.17|323.07|17
1639924510000|2021-12-19 14:35:10|327.44|323.34|327.38|323.28|327.45|323.35|327.38|323.28|9
1639924520000|2021-12-19 14:35:20|327.39|323.29|327.39|323.29|327.41|323.31|327.3|323.2|14
1639924530000|2021-12-19 14:35:30|327.41|323.31|327.45|323.35|327.47|323.37|327.38|323.28|18
1639924540000|2021-12-19 14:35:40|327.46|323.36|327.53|323.43|327.55|323.45|327.46|323.36|21
1639924550000|2021-12-19 14:35:50|327.54|323.44|328.34|324.24|328.34|324.24|327.54|323.44|25
1639924560000|2021-12-19 14:36:00|328.36|324.26|328.46|324.36|328.49|324.39|328.19|324.09|24
1639924570000|2021-12-19 14:36:10|328.5|324.4|329.28|325.18|329.59|325.49|328.5|324.4|33
1639924580000|2021-12-19 14:36:20|329.15|325.05|328.6|324.5|329.16|325.06|328.56|324.46|28
1639924590000|2021-12-19 14:36:30|328.58|324.48|328.73|324.63|328.73|324.63|328.49|324.39|24
1639924600000|2021-12-19 14:36:40|328.7|324.6|328.6|324.5|328.7|324.6|328.6|324.5|19
1639924610000|2021-12-19 14:36:50|328.63|324.53|328.39|324.29|328.63|324.53|328.39|324.29|13
1639924620000|2021-12-19 14:37:00|328.4|324.3|328.62|324.52|328.62|324.52|328.4|324.3|16
1639924630000|2021-12-19 14:37:10|328.59|324.49|328.67|324.57|328.67|324.57|328.59|324.49|8
1639924640000|2021-12-19 14:37:20|328.66|324.56|328.6|324.5|328.69|324.59|328.59|324.49|10
1639924650000|2021-12-19 14:37:30|328.58|324.48|327.72|323.62|328.58|324.48|327.72|323.62|22
1639924660000|2021-12-19 14:37:40|327.64|323.54|327.71|323.61|327.71|323.61|327.31|323.21|30
1639924670000|2021-12-19 14:37:50|327.72|323.62|327.7|323.6|327.73|323.63|327.56|323.46|17
1639924680000|2021-12-19 14:38:00|327.66|323.56|327.67|323.57|327.7|323.6|327.54|323.44|22
1639924690000|2021-12-19 14:38:10|327.65|323.55|327.41|323.31|327.65|323.55|327.34|323.24|26
1639924700000|2021-12-19 14:38:20|327.43|323.33|327.4|323.3|327.43|323.33|327.33|323.23|12
1639924710000|2021-12-19 14:38:30|327.44|323.34|327.56|323.46|327.56|323.46|327.44|323.34|7
1639924720000|2021-12-19 14:38:40|327.62|323.52|327.66|323.56|327.68|323.58|327.6|323.5|15
1639924730000|2021-12-19 14:38:50|327.67|323.57|327.61|323.51|327.67|323.57|327.57|323.47|14
1639924740000|2021-12-19 14:39:00|327.57|323.47|327.54|323.44|327.62|323.52|327.53|323.43|8
1639924750000|2021-12-19 14:39:10|327.55|323.45|327.78|323.68|327.78|323.68|327.55|323.45|10
1639924760000|2021-12-19 14:39:20|327.77|323.67|327.85|323.75|327.85|323.75|327.77|323.67|5
1639924770000|2021-12-19 14:39:30|327.84|323.74|327.89|323.79|327.89|323.79|327.79|323.69|13
1639924780000|2021-12-19 14:39:40|327.88|323.78|327.85|323.75|327.92|323.82|327.84|323.74|10
1639924790000|2021-12-19 14:39:50|327.91|323.81|327.54|323.44|327.91|323.81|327.54|323.44|17
1639924800000|2021-12-19 14:40:00|327.58|323.48|327.65|323.55|327.65|323.55|327.52|323.42|12
1639924810000|2021-12-19 14:40:10|327.66|323.56|327.63|323.53|327.7|323.6|327.62|323.52|7
1639924820000|2021-12-19 14:40:20|327.64|323.54|327.54|323.44|327.72|323.62|327.52|323.42|13
1639924830000|2021-12-19 14:40:30|327.53|323.43|327.79|323.69|327.79|323.69|327.53|323.43|9
1639924840000|2021-12-19 14:40:40|327.85|323.75|327.75|323.65|327.86|323.76|327.73|323.63|7
1639924850000|2021-12-19 14:40:50|327.77|323.67|327.84|323.74|327.84|323.74|327.76|323.66|7
1639924860000|2021-12-19 14:41:00|327.83|323.73|327.86|323.76|327.86|323.76|327.76|323.66|9
1639924870000|2021-12-19 14:41:10|327.91|323.81|327.95|323.85|328.05|323.95|327.9|323.8|15
1639924880000|2021-12-19 14:41:20|327.96|323.86|327.95|323.85|327.96|323.86|327.84|323.74|10
1639924890000|2021-12-19 14:41:30|328|323.9|328|323.9|328|323.9|328|323.9|1
1639924900000|2021-12-19 14:41:40|327.99|323.89|327.94|323.84|327.99|323.89|327.94|323.84|2
1639924910000|2021-12-19 14:41:50|327.95|323.85|327.95|323.85|327.99|323.89|327.92|323.82|11
1639924920000|2021-12-19 14:42:00|327.94|323.84|327.71|323.61|327.97|323.87|327.71|323.61|3
1639924930000|2021-12-19 14:42:10|327.73|323.63|328.02|323.92|328.02|323.92|327.7|323.6|23
1639924940000|2021-12-19 14:42:20|328.07|323.97|327.91|323.81|328.07|323.97|327.84|323.74|13
1639924950000|2021-12-19 14:42:30|327.9|323.8|327.92|323.82|327.92|323.82|327.85|323.75|7
1639924960000|2021-12-19 14:42:40|327.95|323.85|327.95|323.85|327.99|323.89|327.95|323.85|4
1639924970000|2021-12-19 14:42:50|327.93|323.83|327.94|323.84|327.99|323.89|327.93|323.83|12
1639924980000|2021-12-19 14:43:00|327.96|323.86|327.94|323.84|327.97|323.87|327.91|323.81|8
1639924990000|2021-12-19 14:43:10|327.93|323.83|327.86|323.76|327.93|323.83|327.85|323.75|10
1639925000000|2021-12-19 14:43:20|327.88|323.78|328.38|324.28|328.38|324.28|327.88|323.78|17
1639925010000|2021-12-19 14:43:30|328.37|324.27|328.41|324.31|328.42|324.32|328.27|324.17|14
1639925020000|2021-12-19 14:43:40|328.35|324.25|328.31|324.21|328.35|324.25|328.27|324.17|12
1639925030000|2021-12-19 14:43:50|328.32|324.22|328.33|324.23|328.34|324.24|328.31|324.21|13
1639925040000|2021-12-19 14:44:00|328.31|324.21|328.22|324.12|328.33|324.23|328.21|324.11|12
1639925050000|2021-12-19 14:44:10|328.25|324.15|328.18|324.08|328.25|324.15|328.12|324.02|9
1639925060000|2021-12-19 14:44:20|328.16|324.06|328.3|324.2|328.36|324.26|328.11|324.01|13
1639925070000|2021-12-19 14:44:30|328.35|324.25|328.41|324.31|328.42|324.32|328.31|324.21|9
1639925080000|2021-12-19 14:44:40|328.42|324.32|328.38|324.28|328.45|324.35|328.38|324.28|11
1639925090000|2021-12-19 14:44:50|328.43|324.33|328.35|324.25|328.43|324.33|328.3|324.2|15
1639925100000|2021-12-19 14:45:00|328.37|324.27|328.22|324.12|328.37|324.27|328.22|324.12|13
1639925110000|2021-12-19 14:45:10|328.2|324.1|327.93|323.83|328.2|324.1|327.83|323.73|14
1639925120000|2021-12-19 14:45:20|327.87|323.77|327.56|323.46|327.87|323.77|327.5|323.4|26
1639925130000|2021-12-19 14:45:30|327.58|323.48|327.54|323.44|327.63|323.53|327.46|323.36|19
1639925140000|2021-12-19 14:45:40|327.46|323.36|327.65|323.55|327.65|323.55|327.46|323.36|12
1639925160000|2021-12-19 14:46:00|327.64|323.54|327.57|323.47|327.69|323.59|327.57|323.47|10
1639925170000|2021-12-19 14:46:10|327.56|323.46|327.59|323.49|327.6|323.5|327.54|323.44|9
1639925180000|2021-12-19 14:46:20|327.57|323.47|327.56|323.46|327.67|323.57|327.53|323.43|17
1639925190000|2021-12-19 14:46:30|327.5|323.4|327.11|323.01|327.5|323.4|327.08|322.98|26
1639925200000|2021-12-19 14:46:40|327.1|323|327.1|323|327.13|323.03|327.01|322.91|21
1639925210000|2021-12-19 14:46:50|327.15|323.05|327.42|323.32|327.43|323.33|327.15|323.05|20
1639925220000|2021-12-19 14:47:00|327.45|323.35|327.37|323.27|327.47|323.37|327.37|323.27|9
1639925230000|2021-12-19 14:47:10|327.35|323.25|327.32|323.22|327.38|323.28|327.32|323.22|9
1639925240000|2021-12-19 14:47:20|327.38|323.28|327.39|323.29|327.41|323.31|327.28|323.18|12
1639925250000|2021-12-19 14:47:30|327.4|323.3|327.47|323.37|327.47|323.37|327.39|323.29|5
1639925260000|2021-12-19 14:47:40|327.5|323.4|327.57|323.47|327.58|323.48|327.47|323.37|10
1639925270000|2021-12-19 14:47:50|327.58|323.48|327.65|323.55|327.8|323.7|327.58|323.48|15
1639925280000|2021-12-19 14:48:00|327.64|323.54|327.69|323.59|327.72|323.62|327.64|323.54|8
1639925290000|2021-12-19 14:48:10|327.7|323.6|327.71|323.61|327.75|323.65|327.66|323.56|14
1639925300000|2021-12-19 14:48:20|327.68|323.58|327.56|323.46|327.68|323.58|327.55|323.45|10
1639925310000|2021-12-19 14:48:30|327.57|323.47|327.65|323.55|327.72|323.62|327.57|323.47|7
1639925320000|2021-12-19 14:48:40|327.71|323.61|327.65|323.55|327.72|323.62|327.65|323.55|10
1639925330000|2021-12-19 14:48:50|327.64|323.54|327.61|323.51|327.65|323.55|327.61|323.51|5
1639925340000|2021-12-19 14:49:00|327.68|323.58|327.63|323.53|327.68|323.58|327.63|323.53|3
1639925350000|2021-12-19 14:49:10|327.61|323.51|327.56|323.46|327.63|323.53|327.55|323.45|9
1639925360000|2021-12-19 14:49:20|327.57|323.47|327.53|323.43|327.57|323.47|327.53|323.43|5
1639925370000|2021-12-19 14:49:30|327.54|323.44|327.59|323.49|327.59|323.49|327.53|323.43|3
1639925380000|2021-12-19 14:49:40|327.62|323.52|327.65|323.55|327.66|323.56|327.62|323.52|4
1639925390000|2021-12-19 14:49:50|327.69|323.59|327.67|323.57|327.81|323.71|327.67|323.57|9
1639925400000|2021-12-19 14:50:00|327.66|323.56|327.55|323.45|327.68|323.58|327.55|323.45|13
1639925410000|2021-12-19 14:50:10|327.54|323.44|327.43|323.33|327.54|323.44|327.43|323.33|15
1639925420000|2021-12-19 14:50:20|327.42|323.32|327.62|323.52|327.64|323.54|327.42|323.32|14
1639925430000|2021-12-19 14:50:30|327.65|323.55|327.64|323.54|327.65|323.55|327.64|323.54|4
1639925440000|2021-12-19 14:50:40|327.65|323.55|327.65|323.55|327.65|323.55|327.65|323.55|1
1639925450000|2021-12-19 14:50:50|327.64|323.54|327.56|323.46|327.67|323.57|327.56|323.46|8
1639925460000|2021-12-19 14:51:00|327.55|323.45|327.44|323.34|327.55|323.45|327.44|323.34|10
1639925470000|2021-12-19 14:51:10|327.45|323.35|327.24|323.14|327.45|323.35|327.24|323.14|10
1639925480000|2021-12-19 14:51:20|327.23|323.13|327.12|323.02|327.23|323.13|327.11|323.01|8
1639925490000|2021-12-19 14:51:30|327.09|322.99|326.34|322.24|327.09|322.99|326.34|322.24|20
1639925500000|2021-12-19 14:51:40|326.31|322.21|326.76|322.66|326.76|322.66|326.31|322.21|24
1639925510000|2021-12-19 14:51:50|326.79|322.69|326.81|322.71|326.81|322.71|326.72|322.62|6
1639925520000|2021-12-19 14:52:00|326.84|322.74|327.03|322.93|327.1|323|326.83|322.73|10
1639925530000|2021-12-19 14:52:10|326.95|322.85|326.83|322.73|326.95|322.85|326.81|322.71|8
1639925540000|2021-12-19 14:52:20|326.8|322.7|326.57|322.47|326.8|322.7|326.56|322.46|12
1639925550000|2021-12-19 14:52:30|326.53|322.43|326.53|322.43|326.54|322.44|326.52|322.42|5
1639925560000|2021-12-19 14:52:40|326.55|322.45|326.56|322.46|326.6|322.5|326.54|322.44|5
1639925570000|2021-12-19 14:52:50|326.55|322.45|326.46|322.36|326.59|322.49|326.46|322.36|8
1639925580000|2021-12-19 14:53:00|326.49|322.39|326.52|322.42|326.53|322.43|326.46|322.36|9
1639925590000|2021-12-19 14:53:10|326.51|322.41|326.71|322.61|326.71|322.61|326.51|322.41|7
1639925600000|2021-12-19 14:53:20|326.7|322.6|326.73|322.63|326.73|322.63|326.7|322.6|7
1639925610000|2021-12-19 14:53:30|326.72|322.62|326.72|322.62|326.72|322.62|326.66|322.56|15
1639925620000|2021-12-19 14:53:40|326.74|322.64|326.73|322.63|326.74|322.64|326.71|322.61|4
1639925630000|2021-12-19 14:53:50|326.78|322.68|326.9|322.8|326.9|322.8|326.76|322.66|4
1639925640000|2021-12-19 14:54:00|326.94|322.84|326.89|322.79|326.94|322.84|326.86|322.76|5
1639925650000|2021-12-19 14:54:10|326.86|322.76|326.66|322.56|326.86|322.76|326.66|322.56|10
1639925660000|2021-12-19 14:54:20|326.67|322.57|326.81|322.71|326.81|322.71|326.65|322.55|11
1639925670000|2021-12-19 14:54:30|326.78|322.68|326.76|322.66|326.82|322.72|326.76|322.66|4
1639925680000|2021-12-19 14:54:40|326.75|322.65|326.86|322.76|326.86|322.76|326.75|322.65|5
1639925690000|2021-12-19 14:54:50|326.82|322.72|327.2|323.1|327.2|323.1|326.82|322.72|24
1639925700000|2021-12-19 14:55:00|327.19|323.09|327.24|323.14|327.28|323.18|327.16|323.06|13
1639925710000|2021-12-19 14:55:10|327.21|323.11|327.31|323.21|327.31|323.21|327.17|323.07|10
1639925720000|2021-12-19 14:55:20|327.32|323.22|327.53|323.43|327.53|323.43|327.27|323.17|14
1639925730000|2021-12-19 14:55:30|327.51|323.41|326.77|322.67|327.51|323.41|326.73|322.63|17
1639925740000|2021-12-19 14:55:40|326.76|322.66|326.45|322.35|326.77|322.67|326.45|322.35|19
1639925750000|2021-12-19 14:55:50|326.48|322.38|326.77|322.67|326.77|322.67|326.41|322.31|19
1639925760000|2021-12-19 14:56:00|326.74|322.64|326.73|322.63|326.75|322.65|326.72|322.62|10
1639925770000|2021-12-19 14:56:10|326.72|322.62|326.62|322.52|326.73|322.63|326.62|322.52|6
1639925780000|2021-12-19 14:56:20|326.57|322.47|326.53|322.43|326.61|322.51|326.53|322.43|7
1639925790000|2021-12-19 14:56:30|326.51|322.41|326.36|322.26|326.51|322.41|326.36|322.26|14
1639925800000|2021-12-19 14:56:40|326.37|322.27|326.34|322.24|326.42|322.32|326.34|322.24|11
1639925810000|2021-12-19 14:56:50|326.37|322.27|326.5|322.4|326.5|322.4|326.29|322.19|16
1639925820000|2021-12-19 14:57:00|326.51|322.41|326.55|322.45|326.57|322.47|326.5|322.4|8
1639925830000|2021-12-19 14:57:10|326.54|322.44|326.53|322.43|326.59|322.49|326.53|322.43|6
1639925840000|2021-12-19 14:57:20|326.54|322.44|326.65|322.55|326.65|322.55|326.52|322.42|12
1639925850000|2021-12-19 14:57:30|326.6|322.5|326.66|322.56|326.68|322.58|326.6|322.5|8
1639925860000|2021-12-19 14:57:40|326.67|322.57|326.69|322.59|326.72|322.62|326.65|322.55|9
1639925870000|2021-12-19 14:57:50|326.68|322.58|326.73|322.63|326.77|322.67|326.68|322.58|15
1639925880000|2021-12-19 14:58:00|326.68|322.58|326.59|322.49|326.69|322.59|326.56|322.46|13
1639925890000|2021-12-19 14:58:10|326.61|322.51|326.69|322.59|326.7|322.6|326.61|322.51|5
1639925900000|2021-12-19 14:58:20|326.68|322.58|326.45|322.35|326.69|322.59|326.45|322.35|15
1639925910000|2021-12-19 14:58:30|326.46|322.36|326.46|322.36|326.5|322.4|326.37|322.27|10
1639925920000|2021-12-19 14:58:40|326.5|322.4|326.49|322.39|326.51|322.41|326.49|322.39|4
1639925930000|2021-12-19 14:58:50|326.5|322.4|326.42|322.32|326.52|322.42|326.42|322.32|7
1639925940000|2021-12-19 14:59:00|326.43|322.33|326.46|322.36|326.48|322.38|326.36|322.26|15
1639925950000|2021-12-19 14:59:10|326.42|322.32|326.57|322.47|326.57|322.47|326.42|322.32|5
1639925960000|2021-12-19 14:59:20|326.6|322.5|326.61|322.51|326.64|322.54|326.58|322.48|7
1639925970000|2021-12-19 14:59:30|326.62|322.52|326.58|322.48|326.62|322.52|326.57|322.47|5
1639925980000|2021-12-19 14:59:40|326.57|322.47|326.59|322.49|326.59|322.49|326.54|322.44|9
1639925990000|2021-12-19 14:59:50|326.6|322.5|326.61|322.51|326.62|322.52|326.6|322.5|3
1639926000000|2021-12-19 15:00:00|326.62|322.52|326.8|322.7|326.84|322.74|326.62|322.52|20
1639926010000|2021-12-19 15:00:10|326.9|322.8|326.81|322.71|326.96|322.86|326.78|322.68|13
1639926020000|2021-12-19 15:00:20|326.8|322.7|326.77|322.67|326.87|322.77|326.77|322.67|7
1639926030000|2021-12-19 15:00:30|326.76|322.66|326.72|322.62|326.8|322.7|326.69|322.59|17
1639926040000|2021-12-19 15:00:40|326.71|322.61|326.46|322.36|326.72|322.62|326.46|322.36|18
1639926050000|2021-12-19 15:00:50|326.47|322.37|326.48|322.38|326.49|322.39|326.4|322.3|11
1639926060000|2021-12-19 15:01:00|326.5|322.4|326.5|322.4|326.53|322.43|326.48|322.38|15
1639926070000|2021-12-19 15:01:10|326.51|322.41|326.54|322.44|326.6|322.5|326.49|322.39|8
1639926080000|2021-12-19 15:01:20|326.55|322.45|326.55|322.45|326.55|322.45|326.54|322.44|5
1639926090000|2021-12-19 15:01:30|326.54|322.44|326.52|322.42|326.59|322.49|326.52|322.42|11
1639926100000|2021-12-19 15:01:40|326.53|322.43|326.51|322.41|326.55|322.45|326.51|322.41|10
1639926110000|2021-12-19 15:01:50|326.54|322.44|326.52|322.42|326.54|322.44|326.52|322.42|5
1639926120000|2021-12-19 15:02:00|326.54|322.44|326.52|322.42|326.57|322.47|326.47|322.37|11
1639926130000|2021-12-19 15:02:10|326.53|322.43|326.53|322.43|326.53|322.43|326.47|322.37|9
1639926140000|2021-12-19 15:02:20|326.54|322.44|326.46|322.36|326.54|322.44|326.46|322.36|11
1639926150000|2021-12-19 15:02:30|326.47|322.37|326.48|322.38|326.48|322.38|326.44|322.34|6
1639926160000|2021-12-19 15:02:40|326.49|322.39|326.53|322.43|326.53|322.43|326.49|322.39|2
1639926170000|2021-12-19 15:02:50|326.43|322.33|326.48|322.38|326.57|322.47|326.43|322.33|4
1639926180000|2021-12-19 15:03:00|326.47|322.37|326.4|322.3|326.49|322.39|326.4|322.3|6
1639926190000|2021-12-19 15:03:10|326.39|322.29|325.86|321.76|326.4|322.3|325.86|321.76|25
1639926200000|2021-12-19 15:03:20|325.85|321.75|325.81|321.71|325.85|321.75|325.78|321.68|10
1639926210000|2021-12-19 15:03:30|325.78|321.68|325.76|321.66|325.83|321.73|325.76|321.66|6
1639926220000|2021-12-19 15:03:40|325.78|321.68|325.79|321.69|325.83|321.73|325.78|321.68|5
1639926230000|2021-12-19 15:03:50|325.8|321.7|325.81|321.71|325.81|321.71|325.72|321.62|15
1639926240000|2021-12-19 15:04:00|325.82|321.72|325.82|321.72|325.82|321.72|325.76|321.66|13
1639926250000|2021-12-19 15:04:10|325.8|321.7|325.82|321.72|325.84|321.74|325.8|321.7|6
1639926260000|2021-12-19 15:04:20|325.81|321.71|325.75|321.65|325.81|321.71|325.74|321.64|7
1639926270000|2021-12-19 15:04:30|325.74|321.64|325.83|321.73|325.83|321.73|325.72|321.62|7
1639926280000|2021-12-19 15:04:40|325.82|321.72|325.66|321.56|325.82|321.72|325.64|321.54|6
1639926290000|2021-12-19 15:04:50|325.65|321.55|325.64|321.54|325.65|321.55|325.6|321.5|4
1639926300000|2021-12-19 15:05:00|325.68|321.58|325.68|321.58|325.68|321.58|325.68|321.58|1
1639926310000|2021-12-19 15:05:10|325.66|321.56|325.4|321.3|325.67|321.57|325.39|321.29|17
1639926320000|2021-12-19 15:05:20|325.39|321.29|325.4|321.3|325.44|321.34|325.36|321.26|11
1639926330000|2021-12-19 15:05:30|325.37|321.27|325.38|321.28|325.42|321.32|325.37|321.27|10
1639926340000|2021-12-19 15:05:40|325.39|321.29|325.38|321.28|325.39|321.29|325.36|321.26|9
1639926350000|2021-12-19 15:05:50|325.36|321.26|325.24|321.14|325.38|321.28|325.24|321.14|19
1639926360000|2021-12-19 15:06:00|325.25|321.15|325.27|321.17|325.35|321.25|325.22|321.12|18
1639926370000|2021-12-19 15:06:10|325.29|321.19|325.36|321.26|325.42|321.32|325.28|321.18|16
1639926380000|2021-12-19 15:06:20|325.44|321.34|325.35|321.25|325.44|321.34|325.35|321.25|8
1639926390000|2021-12-19 15:06:30|325.36|321.26|325.36|321.26|325.39|321.29|325.32|321.22|9
1639926400000|2021-12-19 15:06:40|325.38|321.28|325.36|321.26|325.39|321.29|325.36|321.26|5
1639926410000|2021-12-19 15:06:50|325.37|321.27|325.29|321.19|325.41|321.31|325.24|321.14|19
1639926420000|2021-12-19 15:07:00|325.28|321.18|325.28|321.18|325.31|321.21|325.28|321.18|16
1639926430000|2021-12-19 15:07:10|325.29|321.19|325.22|321.12|325.31|321.21|325.22|321.12|7
1639926440000|2021-12-19 15:07:20|325.21|321.11|325.16|321.06|325.21|321.11|325.11|321.01|14
1639926450000|2021-12-19 15:07:30|325.17|321.07|325.27|321.17|325.28|321.18|325.17|321.07|13
1639926460000|2021-12-19 15:07:40|325.26|321.16|325.36|321.26|325.38|321.28|325.26|321.16|12
1639926470000|2021-12-19 15:07:50|325.35|321.25|325.4|321.3|325.4|321.3|325.35|321.25|13
1639926480000|2021-12-19 15:08:00|325.39|321.29|325.4|321.3|325.42|321.32|325.36|321.26|16
1639926490000|2021-12-19 15:08:10|325.41|321.31|325.38|321.28|325.45|321.35|325.37|321.27|16
1639926500000|2021-12-19 15:08:20|325.37|321.27|325.31|321.21|325.4|321.3|325.3|321.2|17
1639926510000|2021-12-19 15:08:30|325.3|321.2|325.33|321.23|325.36|321.26|325.28|321.18|14
1639926520000|2021-12-19 15:08:40|325.32|321.22|325.32|321.22|325.32|321.22|325.32|321.22|1
1639926530000|2021-12-19 15:08:50|325.33|321.23|325.31|321.21|325.37|321.27|325.31|321.21|12
1639926540000|2021-12-19 15:09:00|325.36|321.26|325.39|321.29|325.39|321.29|325.34|321.24|15
1639926550000|2021-12-19 15:09:10|325.38|321.28|325.31|321.21|325.39|321.29|325.29|321.19|12
1639926560000|2021-12-19 15:09:20|325.3|321.2|325.32|321.22|325.32|321.22|325.3|321.2|3
1639926570000|2021-12-19 15:09:30|325.35|321.25|325.52|321.42|325.53|321.43|325.35|321.25|12
1639926580000|2021-12-19 15:09:40|325.5|321.4|325.62|321.52|325.64|321.54|325.5|321.4|9
1639926590000|2021-12-19 15:09:50|325.65|321.55|325.65|321.55|325.66|321.56|325.65|321.55|3
1639926600000|2021-12-19 15:10:00|325.66|321.56|325.56|321.46|325.67|321.57|325.54|321.44|18
1639926610000|2021-12-19 15:10:10|325.55|321.45|325.56|321.46|325.62|321.52|325.5|321.4|12
1639926620000|2021-12-19 15:10:20|325.54|321.44|325.55|321.45|325.62|321.52|325.54|321.44|5
1639926630000|2021-12-19 15:10:30|325.49|321.39|325.51|321.41|325.59|321.49|325.49|321.39|6
1639926650000|2021-12-19 15:10:50|325.52|321.42|325.55|321.45|325.58|321.48|325.51|321.41|11
1639926660000|2021-12-19 15:11:00|325.56|321.46|325.56|321.46|325.58|321.48|325.56|321.46|6
1639926670000|2021-12-19 15:11:10|325.58|321.48|325.56|321.46|325.58|321.48|325.53|321.43|5
1639926680000|2021-12-19 15:11:20|325.59|321.49|325.63|321.53|325.64|321.54|325.59|321.49|4
1639926690000|2021-12-19 15:11:30|325.64|321.54|325.72|321.62|325.72|321.62|325.61|321.51|9
1639926700000|2021-12-19 15:11:40|325.73|321.63|325.61|321.51|325.73|321.63|325.58|321.48|10
1639926710000|2021-12-19 15:11:50|325.62|321.52|325.61|321.51|325.63|321.53|325.59|321.49|7
1639926720000|2021-12-19 15:12:00|325.65|321.55|325.57|321.47|325.66|321.56|325.57|321.47|12
1639926730000|2021-12-19 15:12:10|325.58|321.48|325.45|321.35|325.58|321.48|325.44|321.34|10
1639926740000|2021-12-19 15:12:20|325.44|321.34|325.41|321.31|325.45|321.35|325.34|321.24|9
1639926750000|2021-12-19 15:12:30|325.38|321.28|325.38|321.28|325.4|321.3|325.35|321.25|6
1639926760000|2021-12-19 15:12:40|325.3|321.2|325.27|321.17|325.32|321.22|325.2|321.1|9
1639926770000|2021-12-19 15:12:50|325.26|321.16|325.35|321.25|325.37|321.27|325.26|321.16|14
1639926780000|2021-12-19 15:13:00|325.36|321.26|325.37|321.27|325.38|321.28|325.35|321.25|11
1639926790000|2021-12-19 15:13:10|325.36|321.26|325.33|321.23|325.38|321.28|325.25|321.15|8
1639926800000|2021-12-19 15:13:20|325.32|321.22|325.3|321.2|325.33|321.23|325.28|321.18|8
1639926810000|2021-12-19 15:13:30|325.29|321.19|325.22|321.12|325.29|321.19|325.22|321.12|5
1639926820000|2021-12-19 15:13:40|325.23|321.13|325.22|321.12|325.23|321.13|325.22|321.12|2
1639926830000|2021-12-19 15:13:50|325.23|321.13|325.29|321.19|325.3|321.2|325.19|321.09|15
1639926840000|2021-12-19 15:14:00|325.36|321.26|325.32|321.22|325.36|321.26|325.29|321.19|11
1639926850000|2021-12-19 15:14:10|325.31|321.21|325.31|321.21|325.32|321.22|325.31|321.21|7
1639926860000|2021-12-19 15:14:20|325.32|321.22|325.25|321.15|325.32|321.22|325.25|321.15|10
1639926870000|2021-12-19 15:14:30|325.26|321.16|325.29|321.19|325.34|321.24|325.25|321.15|12
1639926880000|2021-12-19 15:14:40|325.3|321.2|325.28|321.18|325.31|321.21|325.27|321.17|11
1639926890000|2021-12-19 15:14:50|325.29|321.19|325.37|321.27|325.41|321.31|325.29|321.19|16
1639926900000|2021-12-19 15:15:00|325.36|321.26|325.33|321.23|325.37|321.27|325.3|321.2|12
1639926910000|2021-12-19 15:15:10|325.34|321.24|325.35|321.25|325.4|321.3|325.3|321.2|10
1639926920000|2021-12-19 15:15:20|325.36|321.26|325.36|321.26|325.37|321.27|325.3|321.2|9
1639926930000|2021-12-19 15:15:30|325.37|321.27|325.37|321.27|325.37|321.27|325.36|321.26|3
1639926940000|2021-12-19 15:15:40|325.36|321.26|325.45|321.35|325.46|321.36|325.36|321.26|8
1639926950000|2021-12-19 15:15:50|325.46|321.36|325.34|321.24|325.46|321.36|325.34|321.24|8
1639926960000|2021-12-19 15:16:00|325.41|321.31|325.45|321.35|325.49|321.39|325.41|321.31|11
1639926970000|2021-12-19 15:16:10|325.41|321.31|325.34|321.24|325.43|321.33|325.34|321.24|14
1639926980000|2021-12-19 15:16:20|325.33|321.23|325.27|321.17|325.37|321.27|325.26|321.16|11
1639926990000|2021-12-19 15:16:30|325.25|321.15|324.87|320.77|325.25|321.15|324.87|320.77|17
1639927000000|2021-12-19 15:16:40|324.89|320.79|324.92|320.82|324.97|320.87|324.87|320.77|9
1639927010000|2021-12-19 15:16:50|324.93|320.83|324.88|320.78|324.99|320.89|324.88|320.78|11
1639927020000|2021-12-19 15:17:00|324.89|320.79|324.88|320.78|324.92|320.82|324.88|320.78|8
1639927030000|2021-12-19 15:17:10|324.92|320.82|324.91|320.81|324.93|320.83|324.89|320.79|10
1639927040000|2021-12-19 15:17:20|324.9|320.8|324.85|320.75|324.91|320.81|324.85|320.75|7
1639927050000|2021-12-19 15:17:30|324.83|320.73|324.78|320.68|324.85|320.75|324.78|320.68|11
1639927060000|2021-12-19 15:17:40|324.82|320.72|324.82|320.72|324.86|320.76|324.81|320.71|14
1639927070000|2021-12-19 15:17:50|324.81|320.71|324.75|320.65|324.85|320.75|324.72|320.62|16
1639927080000|2021-12-19 15:18:00|324.66|320.56|324.73|320.63|324.74|320.64|324.63|320.53|9
1639927090000|2021-12-19 15:18:10|324.74|320.64|324.75|320.65|324.8|320.7|324.74|320.64|9
1639927100000|2021-12-19 15:18:20|324.74|320.64|324.69|320.59|324.74|320.64|324.69|320.59|2
1639927110000|2021-12-19 15:18:30|324.7|320.6|324.75|320.65|324.79|320.69|324.7|320.6|10
1639927120000|2021-12-19 15:18:40|324.76|320.66|324.75|320.65|324.76|320.66|324.74|320.64|4
1639927130000|2021-12-19 15:18:50|324.77|320.67|324.68|320.58|324.77|320.67|324.68|320.58|4
1639927140000|2021-12-19 15:19:00|324.67|320.57|324.68|320.58|324.68|320.58|324.67|320.57|2
1639927150000|2021-12-19 15:19:10|324.69|320.59|324.7|320.6|324.71|320.61|324.68|320.58|9
1639927160000|2021-12-19 15:19:20|324.71|320.61|324.72|320.62|324.76|320.66|324.69|320.59|11
1639927170000|2021-12-19 15:19:30|324.71|320.61|324.62|320.52|324.79|320.69|324.62|320.52|8
1639927180000|2021-12-19 15:19:40|324.66|320.56|324.67|320.57|324.71|320.61|324.61|320.51|6
1639927190000|2021-12-19 15:19:50|324.66|320.56|324.67|320.57|324.68|320.58|324.66|320.56|3
1639927200000|2021-12-19 15:20:00|324.68|320.58|324.77|320.67|324.77|320.67|324.67|320.57|8
1639927210000|2021-12-19 15:20:10|324.79|320.69|324.78|320.68|324.83|320.73|324.77|320.67|10
1639927220000|2021-12-19 15:20:20|324.73|320.63|324.71|320.61|324.79|320.69|324.71|320.61|5
1639927230000|2021-12-19 15:20:30|324.7|320.6|324.81|320.71|324.81|320.71|324.69|320.59|11
1639927240000|2021-12-19 15:20:40|324.84|320.74|324.93|320.83|324.93|320.83|324.84|320.74|4
1639927250000|2021-12-19 15:20:50|324.91|320.81|324.98|320.88|324.98|320.88|324.91|320.81|2
1639927260000|2021-12-19 15:21:00|324.99|320.89|325.05|320.95|325.06|320.96|324.99|320.89|9
1639927270000|2021-12-19 15:21:10|325.06|320.96|324.99|320.89|325.06|320.96|324.98|320.88|6
1639927280000|2021-12-19 15:21:20|324.95|320.85|324.97|320.87|324.98|320.88|324.95|320.85|3
1639927290000|2021-12-19 15:21:30|325|320.9|324.88|320.78|325.04|320.94|324.88|320.78|13
1639927300000|2021-12-19 15:21:40|324.87|320.77|324.91|320.81|324.97|320.87|324.82|320.72|13
1639927310000|2021-12-19 15:21:50|324.93|320.83|324.83|320.73|324.93|320.83|324.81|320.71|5
1639927320000|2021-12-19 15:22:00|324.86|320.76|324.86|320.76|324.91|320.81|324.79|320.69|10
1639927330000|2021-12-19 15:22:10|324.85|320.75|324.9|320.8|324.9|320.8|324.83|320.73|9
1639927340000|2021-12-19 15:22:20|324.88|320.78|324.79|320.69|324.88|320.78|324.79|320.69|6
1639927350000|2021-12-19 15:22:30|324.81|320.71|324.73|320.63|324.88|320.78|324.73|320.63|7
1639927360000|2021-12-19 15:22:40|324.74|320.64|324.79|320.69|324.79|320.69|324.7|320.6|6
1639927370000|2021-12-19 15:22:50|324.82|320.72|324.82|320.72|324.82|320.72|324.82|320.72|1
1639927380000|2021-12-19 15:23:00|324.83|320.73|324.83|320.73|324.83|320.73|324.83|320.73|1
1639927390000|2021-12-19 15:23:10|324.82|320.72|325.01|320.91|325.01|320.91|324.81|320.71|15
1639927400000|2021-12-19 15:23:20|325.02|320.92|325.03|320.93|325.1|321|325|320.9|10
1639927410000|2021-12-19 15:23:30|325.02|320.92|325.09|320.99|325.1|321|325.02|320.92|14
1639927420000|2021-12-19 15:23:40|325.1|321|325.3|321.2|325.3|321.2|325.1|321|11
1639927430000|2021-12-19 15:23:50|325.31|321.21|325.33|321.23|325.33|321.23|325.27|321.17|7
1639927440000|2021-12-19 15:24:00|325.25|321.15|325.45|321.35|325.45|321.35|325.19|321.09|16
1639927450000|2021-12-19 15:24:10|325.49|321.39|325.55|321.45|325.66|321.56|325.49|321.39|25
1639927460000|2021-12-19 15:24:20|325.57|321.47|325.66|321.56|325.67|321.57|325.57|321.47|11
1639927470000|2021-12-19 15:24:30|325.68|321.58|325.8|321.7|325.8|321.7|325.68|321.58|7
1639927480000|2021-12-19 15:24:40|325.78|321.68|325.64|321.54|325.79|321.69|325.63|321.53|15
1639927490000|2021-12-19 15:24:50|325.65|321.55|325.68|321.58|325.73|321.63|325.64|321.54|8
1639927500000|2021-12-19 15:25:00|325.75|321.65|325.68|321.58|325.77|321.67|325.66|321.56|15
1639927510000|2021-12-19 15:25:10|325.67|321.57|325.82|321.72|325.82|321.72|325.67|321.57|15
1639927520000|2021-12-19 15:25:20|325.78|321.68|325.79|321.69|325.8|321.7|325.77|321.67|7
1639927530000|2021-12-19 15:25:30|325.78|321.68|325.79|321.69|325.8|321.7|325.78|321.68|5
1639927540000|2021-12-19 15:25:40|325.8|321.7|325.84|321.74|325.86|321.76|325.8|321.7|10
1639927550000|2021-12-19 15:25:50|325.83|321.73|325.83|321.73|325.85|321.75|325.82|321.72|13
1639927560000|2021-12-19 15:26:00|325.89|321.79|325.91|321.81|325.91|321.81|325.89|321.79|3
1639927570000|2021-12-19 15:26:10|325.92|321.82|325.9|321.8|325.92|321.82|325.9|321.8|6
1639927580000|2021-12-19 15:26:20|325.91|321.81|325.96|321.86|325.98|321.88|325.9|321.8|6
1639927590000|2021-12-19 15:26:30|325.94|321.84|326|321.9|326.01|321.91|325.94|321.84|9
1639927600000|2021-12-19 15:26:40|326.04|321.94|326.04|321.94|326.06|321.96|326|321.9|13
1639927610000|2021-12-19 15:26:50|325.96|321.86|325.95|321.85|325.98|321.88|325.95|321.85|5
1639927620000|2021-12-19 15:27:00|325.98|321.88|325.98|321.88|325.98|321.88|325.95|321.85|6
1639927630000|2021-12-19 15:27:10|325.94|321.84|326.01|321.91|326.01|321.91|325.92|321.82|7
1639927640000|2021-12-19 15:27:20|326|321.9|325.88|321.78|326.1|322|325.88|321.78|10
1639927650000|2021-12-19 15:27:30|326.02|321.92|325.95|321.85|326.02|321.92|325.95|321.85|6
1639927660000|2021-12-19 15:27:40|325.96|321.86|325.95|321.85|325.97|321.87|325.95|321.85|3
1639927670000|2021-12-19 15:27:50|325.96|321.86|325.95|321.85|326.01|321.91|325.93|321.83|4
1639927680000|2021-12-19 15:28:00|325.94|321.84|325.83|321.73|325.95|321.85|325.83|321.73|7
1639927690000|2021-12-19 15:28:10|325.86|321.76|325.83|321.73|325.87|321.77|325.83|321.73|11
1639927700000|2021-12-19 15:28:20|325.82|321.72|325.83|321.73|325.85|321.75|325.81|321.71|10
1639927710000|2021-12-19 15:28:30|325.85|321.75|325.83|321.73|325.85|321.75|325.8|321.7|6
1639927720000|2021-12-19 15:28:40|325.82|321.72|325.83|321.73|325.83|321.73|325.82|321.72|2
1639927730000|2021-12-19 15:28:50|325.86|321.76|326|321.9|326|321.9|325.84|321.74|10
1639927740000|2021-12-19 15:29:00|326.01|321.91|326.11|322.01|326.11|322.01|326|321.9|11
1639927750000|2021-12-19 15:29:10|326.1|322|326.35|322.25|326.38|322.28|326.1|322|21
1639927760000|2021-12-19 15:29:20|326.34|322.24|326.37|322.27|326.37|322.27|326.31|322.21|7
1639927770000|2021-12-19 15:29:30|326.36|322.26|326.37|322.27|326.39|322.29|326.26|322.16|10
1639927780000|2021-12-19 15:29:40|326.35|322.25|326.3|322.2|326.35|322.25|326.3|322.2|5
1639927790000|2021-12-19 15:29:50|326.31|322.21|326.32|322.22|326.33|322.23|326.31|322.21|4
1639927800000|2021-12-19 15:30:00|326.31|322.21|326.3|322.2|326.31|322.21|326.29|322.19|6
1639927810000|2021-12-19 15:30:10|326.17|322.07|326.23|322.13|326.3|322.2|326.17|322.07|6
1639927820000|2021-12-19 15:30:20|326.24|322.14|326.33|322.23|326.33|322.23|326.23|322.13|16
1639927830000|2021-12-19 15:30:30|326.34|322.24|326.31|322.21|326.34|322.24|326.25|322.15|9
1639927840000|2021-12-19 15:30:40|326.33|322.23|326.31|322.21|326.33|322.23|326.3|322.2|8
1639927850000|2021-12-19 15:30:50|326.32|322.22|326.22|322.12|326.32|322.22|326.22|322.12|8
1639927860000|2021-12-19 15:31:00|326.13|322.03|325.78|321.68|326.22|322.12|325.78|321.68|14
1639927870000|2021-12-19 15:31:10|325.77|321.67|325.78|321.68|325.8|321.7|325.77|321.67|8
1639927880000|2021-12-19 15:31:20|325.77|321.67|325.55|321.45|325.83|321.73|325.55|321.45|19
1639927890000|2021-12-19 15:31:30|325.59|321.49|325.48|321.38|325.59|321.49|325.46|321.36|12
1639927900000|2021-12-19 15:31:40|325.47|321.37|325.37|321.27|325.47|321.37|325.37|321.27|9
1639927910000|2021-12-19 15:31:50|325.42|321.32|325.37|321.27|325.42|321.32|325.37|321.27|6
1639927920000|2021-12-19 15:32:00|325.39|321.29|325.48|321.38|325.52|321.42|325.39|321.29|5
1639927930000|2021-12-19 15:32:10|325.52|321.42|325.72|321.62|325.8|321.7|325.52|321.42|20
1639927940000|2021-12-19 15:32:20|325.71|321.61|325.83|321.73|325.89|321.79|325.71|321.61|9
1639927950000|2021-12-19 15:32:30|325.84|321.74|325.83|321.73|325.91|321.81|325.83|321.73|11
1639927960000|2021-12-19 15:32:40|325.81|321.71|325.86|321.76|325.88|321.78|325.79|321.69|11
1639927970000|2021-12-19 15:32:50|325.79|321.69|325.87|321.77|325.91|321.81|325.79|321.69|9
1639927980000|2021-12-19 15:33:00|325.86|321.76|325.84|321.74|325.89|321.79|325.84|321.74|10
1639927990000|2021-12-19 15:33:10|325.85|321.75|326|321.9|326.01|321.91|325.85|321.75|9
1639928000000|2021-12-19 15:33:20|326.01|321.91|325.91|321.81|326.05|321.95|325.88|321.78|10
1639928010000|2021-12-19 15:33:30|325.92|321.82|325.94|321.84|325.94|321.84|325.9|321.8|7
1639928020000|2021-12-19 15:33:40|325.93|321.83|325.99|321.89|325.99|321.89|325.93|321.83|7
1639928030000|2021-12-19 15:33:50|325.98|321.88|325.95|321.85|326.01|321.91|325.95|321.85|10
1639928040000|2021-12-19 15:34:00|325.96|321.86|325.95|321.85|325.98|321.88|325.94|321.84|8
1639928050000|2021-12-19 15:34:10|325.94|321.84|325.77|321.67|325.98|321.88|325.77|321.67|10
1639928060000|2021-12-19 15:34:20|325.79|321.69|325.8|321.7|325.84|321.74|325.79|321.69|9
1639928070000|2021-12-19 15:34:30|325.84|321.74|325.81|321.71|325.84|321.74|325.74|321.64|8
1639928080000|2021-12-19 15:34:40|325.77|321.67|325.77|321.67|325.77|321.67|325.77|321.67|1
1639928090000|2021-12-19 15:34:50|325.8|321.7|325.8|321.7|325.8|321.7|325.76|321.66|11
1639928100000|2021-12-19 15:35:00|325.79|321.69|325.77|321.67|325.81|321.71|325.73|321.63|10
1639928110000|2021-12-19 15:35:10|325.76|321.66|325.76|321.66|325.78|321.68|325.73|321.63|4
1639928120000|2021-12-19 15:35:20|325.79|321.69|325.78|321.68|325.79|321.69|325.78|321.68|2
1639928130000|2021-12-19 15:35:30|325.8|321.7|325.79|321.69|325.8|321.7|325.79|321.69|2
1639928140000|2021-12-19 15:35:40|325.78|321.68|325.79|321.69|325.8|321.7|325.78|321.68|3
1639928150000|2021-12-19 15:35:50|325.81|321.71|325.69|321.59|325.81|321.71|325.67|321.57|7
1639928160000|2021-12-19 15:36:00|325.64|321.54|325.6|321.5|325.68|321.58|325.59|321.49|11
1639928170000|2021-12-19 15:36:10|325.64|321.54|325.66|321.56|325.66|321.56|325.6|321.5|7
1639928180000|2021-12-19 15:36:20|325.63|321.53|325.64|321.54|325.64|321.54|325.59|321.49|4
1639928190000|2021-12-19 15:36:30|325.57|321.47|325.54|321.44|325.59|321.49|325.53|321.43|8
1639928200000|2021-12-19 15:36:40|325.51|321.41|325.44|321.34|325.53|321.43|325.44|321.34|13
1639928210000|2021-12-19 15:36:50|325.46|321.36|325.46|321.36|325.5|321.4|325.45|321.35|9
1639928220000|2021-12-19 15:37:00|325.49|321.39|325.46|321.36|325.49|321.39|325.4|321.3|8
1639928230000|2021-12-19 15:37:10|325.43|321.33|325.46|321.36|325.46|321.36|325.41|321.31|5
1639928240000|2021-12-19 15:37:20|325.49|321.39|325.43|321.33|325.49|321.39|325.43|321.33|3
1639928250000|2021-12-19 15:37:30|325.49|321.39|325.34|321.24|325.49|321.39|325.22|321.12|16
1639928260000|2021-12-19 15:37:40|325.33|321.23|325.24|321.14|325.33|321.23|325.22|321.12|8
1639928270000|2021-12-19 15:37:50|325.25|321.15|325.23|321.13|325.25|321.15|325.23|321.13|5
1639928280000|2021-12-19 15:38:00|325.19|321.09|325.22|321.12|325.24|321.14|325.19|321.09|5
1639928290000|2021-12-19 15:38:10|325.23|321.13|325.26|321.16|325.29|321.19|325.22|321.12|13
1639928300000|2021-12-19 15:38:20|325.27|321.17|325.31|321.21|325.31|321.21|325.2|321.1|7
1639928310000|2021-12-19 15:38:30|325.3|321.2|325.29|321.19|325.31|321.21|325.28|321.18|5
1639928320000|2021-12-19 15:38:40|325.3|321.2|325.25|321.15|325.3|321.2|325.12|321.02|8
1639928330000|2021-12-19 15:38:50|325.29|321.19|325.32|321.22|325.32|321.22|325.23|321.13|13
1639928340000|2021-12-19 15:39:00|325.29|321.19|325.4|321.3|325.41|321.31|325.29|321.19|8
1639928350000|2021-12-19 15:39:10|325.41|321.31|325.43|321.33|325.46|321.36|325.38|321.28|12
1639928360000|2021-12-19 15:39:20|325.44|321.34|325.41|321.31|325.46|321.36|325.4|321.3|10
1639928370000|2021-12-19 15:39:30|325.44|321.34|325.33|321.23|325.44|321.34|325.31|321.21|13
1639928380000|2021-12-19 15:39:40|325.28|321.18|325.25|321.15|325.28|321.18|325.25|321.15|4
1639928410000|2021-12-19 15:40:10|325.24|321.14|325.21|321.11|325.24|321.14|325.14|321.04|10
1639928420000|2021-12-19 15:40:20|325.16|321.06|325.14|321.04|325.16|321.06|325.13|321.03|6
1639928430000|2021-12-19 15:40:30|325.15|321.05|325.38|321.28|325.41|321.31|325.15|321.05|17
1639928440000|2021-12-19 15:40:40|325.39|321.29|325.38|321.28|325.39|321.29|325.37|321.27|10
1639928450000|2021-12-19 15:40:50|325.39|321.29|325.43|321.33|325.44|321.34|325.38|321.28|8
1639928460000|2021-12-19 15:41:00|325.48|321.38|325.49|321.39|325.49|321.39|325.48|321.38|6
1639928470000|2021-12-19 15:41:10|325.48|321.38|325.48|321.38|325.49|321.39|325.48|321.38|5
1639928490000|2021-12-19 15:41:30|325.47|321.37|325.33|321.23|325.51|321.41|325.3|321.2|17
1639928500000|2021-12-19 15:41:40|325.32|321.22|325.33|321.23|325.33|321.23|325.32|321.22|4
1639928510000|2021-12-19 15:41:50|325.32|321.22|325.32|321.22|325.33|321.23|325.32|321.22|3
1639928520000|2021-12-19 15:42:00|325.33|321.23|325.33|321.23|325.33|321.23|325.31|321.21|3
1639928530000|2021-12-19 15:42:10|325.34|321.24|325.32|321.22|325.34|321.24|325.32|321.22|5
1639928540000|2021-12-19 15:42:20|325.22|321.12|325.32|321.22|325.32|321.22|325.22|321.12|6
1639928550000|2021-12-19 15:42:30|325.33|321.23|325.26|321.16|325.33|321.23|325.26|321.16|4
1639928560000|2021-12-19 15:42:40|325.27|321.17|325.32|321.22|325.39|321.29|325.27|321.17|8
1639928570000|2021-12-19 15:42:50|325.31|321.21|325.42|321.32|325.47|321.37|325.31|321.21|7
1639928580000|2021-12-19 15:43:00|325.4|321.3|325.41|321.31|325.48|321.38|325.4|321.3|12
1639928590000|2021-12-19 15:43:10|325.44|321.34|325.4|321.3|325.52|321.42|325.39|321.29|8
1639928600000|2021-12-19 15:43:20|325.45|321.35|325.51|321.41|325.57|321.47|325.45|321.35|10
1639928610000|2021-12-19 15:43:30|325.52|321.42|325.53|321.43|325.53|321.43|325.51|321.41|3
1639928620000|2021-12-19 15:43:40|325.54|321.44|325.51|321.41|325.56|321.46|325.51|321.41|7
1639928630000|2021-12-19 15:43:50|325.52|321.42|325.52|321.42|325.58|321.48|325.51|321.41|8
1639928640000|2021-12-19 15:44:00|325.57|321.47|325.46|321.36|325.57|321.47|325.46|321.36|7
1639928650000|2021-12-19 15:44:10|325.45|321.35|325.46|321.36|325.48|321.38|325.45|321.35|4
1639928660000|2021-12-19 15:44:20|325.49|321.39|325.47|321.37|325.49|321.39|325.4|321.3|10
1639928670000|2021-12-19 15:44:30|325.51|321.41|325.48|321.38|325.51|321.41|325.46|321.36|6
1639928680000|2021-12-19 15:44:40|325.39|321.29|325.44|321.34|325.49|321.39|325.39|321.29|17
1639928690000|2021-12-19 15:44:50|325.45|321.35|325.45|321.35|325.46|321.36|325.44|321.34|6
1639928700000|2021-12-19 15:45:00|325.46|321.36|325.46|321.36|325.5|321.4|325.45|321.35|8
1639928710000|2021-12-19 15:45:10|325.47|321.37|325.65|321.55|325.66|321.56|325.46|321.36|9
1639928720000|2021-12-19 15:45:20|325.64|321.54|325.64|321.54|325.66|321.56|325.64|321.54|9
1639928730000|2021-12-19 15:45:30|325.63|321.53|325.64|321.54|325.65|321.55|325.63|321.53|6
1639928740000|2021-12-19 15:45:40|325.65|321.55|325.65|321.55|325.65|321.55|325.64|321.54|5
1639928750000|2021-12-19 15:45:50|325.73|321.63|325.74|321.64|325.78|321.68|325.72|321.62|4
1639928760000|2021-12-19 15:46:00|325.76|321.66|325.62|321.52|325.79|321.69|325.62|321.52|9
1639928770000|2021-12-19 15:46:10|325.61|321.51|325.65|321.55|325.65|321.55|325.61|321.51|3
1639928780000|2021-12-19 15:46:20|325.66|321.56|325.63|321.53|325.72|321.62|325.56|321.46|12
1639928790000|2021-12-19 15:46:30|325.67|321.57|325.47|321.37|325.67|321.57|325.47|321.37|10
1639928800000|2021-12-19 15:46:40|325.46|321.36|325.54|321.44|325.54|321.44|325.46|321.36|10
1639928810000|2021-12-19 15:46:50|325.56|321.46|325.35|321.25|325.56|321.46|325.34|321.24|14
1639928820000|2021-12-19 15:47:00|325.32|321.22|325.33|321.23|325.34|321.24|325.32|321.22|9
1639928830000|2021-12-19 15:47:10|325.34|321.24|325.2|321.1|325.34|321.24|325.2|321.1|9
1639928840000|2021-12-19 15:47:20|325.19|321.09|325|320.9|325.2|321.1|324.97|320.87|11
1639928850000|2021-12-19 15:47:30|324.96|320.86|324.95|320.85|325.03|320.93|324.95|320.85|7
1639928860000|2021-12-19 15:47:40|324.91|320.81|324.72|320.62|324.91|320.81|324.72|320.62|14
1639928870000|2021-12-19 15:47:50|324.71|320.61|324.68|320.58|324.72|320.62|324.63|320.53|12
1639928880000|2021-12-19 15:48:00|324.64|320.54|324.92|320.82|324.97|320.87|324.64|320.54|15
1639928890000|2021-12-19 15:48:10|324.91|320.81|324.9|320.8|324.93|320.83|324.88|320.78|15
1639928900000|2021-12-19 15:48:20|324.92|320.82|324.91|320.81|324.98|320.88|324.85|320.75|14
1639928910000|2021-12-19 15:48:30|324.87|320.77|324.76|320.66|324.91|320.81|324.76|320.66|13
1639928920000|2021-12-19 15:48:40|324.9|320.8|324.78|320.68|324.9|320.8|324.78|320.68|8
1639928930000|2021-12-19 15:48:50|324.8|320.7|324.76|320.66|324.81|320.71|324.76|320.66|8
1639928940000|2021-12-19 15:49:00|324.79|320.69|324.99|320.89|324.99|320.89|324.73|320.63|19
1639928950000|2021-12-19 15:49:10|324.97|320.87|324.95|320.85|325.02|320.92|324.9|320.8|7
1639928960000|2021-12-19 15:49:20|324.94|320.84|324.95|320.85|324.95|320.85|324.93|320.83|6
1639928970000|2021-12-19 15:49:30|325.01|320.91|325.15|321.05|325.23|321.13|324.9|320.8|10
1639928980000|2021-12-19 15:49:40|325.16|321.06|325.25|321.15|325.25|321.15|325.15|321.05|7
1639928990000|2021-12-19 15:49:50|325.26|321.16|325.19|321.09|325.27|321.17|325.19|321.09|5
1639929000000|2021-12-19 15:50:00|325.27|321.17|325.32|321.22|325.32|321.22|325.19|321.09|10
1639929010000|2021-12-19 15:50:10|325.34|321.24|325.34|321.24|325.36|321.26|325.28|321.18|12
1639929020000|2021-12-19 15:50:20|325.28|321.18|325.23|321.13|325.31|321.21|325.21|321.11|12
1639929030000|2021-12-19 15:50:30|325.21|321.11|325.09|320.99|325.21|321.11|325.07|320.97|10
1639929040000|2021-12-19 15:50:40|325.08|320.98|325|320.9|325.09|320.99|325|320.9|5
1639929050000|2021-12-19 15:50:50|324.98|320.88|325.1|321|325.11|321.01|324.97|320.87|14
1639929060000|2021-12-19 15:51:00|325.11|321.01|324.98|320.88|325.11|321.01|324.97|320.87|11
1639929070000|2021-12-19 15:51:10|324.96|320.86|324.78|320.68|324.96|320.86|324.74|320.64|13
1639929080000|2021-12-19 15:51:20|324.77|320.67|324.7|320.6|324.79|320.69|324.7|320.6|5
1639929090000|2021-12-19 15:51:30|324.65|320.55|324.64|320.54|324.65|320.55|324.63|320.53|3
1639929100000|2021-12-19 15:51:40|324.66|320.56|324.8|320.7|324.85|320.75|324.66|320.56|10
1639929110000|2021-12-19 15:51:50|324.83|320.73|324.81|320.71|324.92|320.82|324.8|320.7|11
1639929120000|2021-12-19 15:52:00|324.82|320.72|324.83|320.73|324.83|320.73|324.77|320.67|14
1639929130000|2021-12-19 15:52:10|324.82|320.72|325.07|320.97|325.07|320.97|324.8|320.7|19
1639929140000|2021-12-19 15:52:20|325.09|320.99|325.27|321.17|325.27|321.17|325.09|320.99|11
1639929150000|2021-12-19 15:52:30|325.28|321.18|325.33|321.23|325.33|321.23|325.22|321.12|9
1639929160000|2021-12-19 15:52:40|325.32|321.22|325.32|321.22|325.32|321.22|325.31|321.21|3
1639929170000|2021-12-19 15:52:50|325.31|321.21|325.32|321.22|325.32|321.22|325.31|321.21|4
1639929180000|2021-12-19 15:53:00|325.31|321.21|325.31|321.21|325.32|321.22|325.31|321.21|3
1639929190000|2021-12-19 15:53:10|325.29|321.19|325.22|321.12|325.29|321.19|325.2|321.1|13
1639929200000|2021-12-19 15:53:20|325.21|321.11|325.22|321.12|325.23|321.13|325.21|321.11|4
1639929210000|2021-12-19 15:53:30|325.23|321.13|325.08|320.98|325.23|321.13|325.08|320.98|11
1639929220000|2021-12-19 15:53:40|325.09|320.99|325.1|321|325.12|321.02|325.09|320.99|10
1639929230000|2021-12-19 15:53:50|325.09|320.99|325.09|320.99|325.1|321|325.03|320.93|7
1639929240000|2021-12-19 15:54:00|325.03|320.93|325.09|320.99|325.1|321|325.03|320.93|9
1639929250000|2021-12-19 15:54:10|325.07|320.97|325.08|320.98|325.1|321|325.07|320.97|8
1639929260000|2021-12-19 15:54:20|325.04|320.94|325.15|321.05|325.17|321.07|325.04|320.94|13
1639929270000|2021-12-19 15:54:30|325.16|321.06|325.31|321.21|325.32|321.22|325.16|321.06|9
1639929280000|2021-12-19 15:54:40|325.3|321.2|325.4|321.3|325.41|321.31|325.29|321.19|8
1639929290000|2021-12-19 15:54:50|325.41|321.31|325.38|321.28|325.41|321.31|325.35|321.25|8
1639929300000|2021-12-19 15:55:00|325.39|321.29|325.37|321.27|325.43|321.33|325.36|321.26|12
1639929310000|2021-12-19 15:55:10|325.36|321.26|325.52|321.42|325.53|321.43|325.36|321.26|17
1639929320000|2021-12-19 15:55:20|325.53|321.43|325.53|321.43|325.61|321.51|325.52|321.42|9
1639929330000|2021-12-19 15:55:30|325.52|321.42|325.52|321.42|325.53|321.43|325.5|321.4|8
1639929340000|2021-12-19 15:55:40|325.51|321.41|325.37|321.27|325.53|321.43|325.36|321.26|8
1639929350000|2021-12-19 15:55:50|325.36|321.26|325.22|321.12|325.36|321.26|325.22|321.12|13
1639929360000|2021-12-19 15:56:00|325.21|321.11|325.2|321.1|325.23|321.13|325.18|321.08|7
1639929370000|2021-12-19 15:56:10|325.19|321.09|325.2|321.1|325.23|321.13|325.18|321.08|9
1639929380000|2021-12-19 15:56:20|325.19|321.09|325.31|321.21|325.32|321.22|325.19|321.09|8
1639929390000|2021-12-19 15:56:30|325.32|321.22|325.37|321.27|325.4|321.3|325.32|321.22|12
1639929400000|2021-12-19 15:56:40|325.38|321.28|325.35|321.25|325.42|321.32|325.33|321.23|11
1639929410000|2021-12-19 15:56:50|325.38|321.28|325.44|321.34|325.46|321.36|325.28|321.18|10
1639929420000|2021-12-19 15:57:00|325.43|321.33|325.52|321.42|325.52|321.42|325.43|321.33|8
1639929430000|2021-12-19 15:57:10|325.46|321.36|325.41|321.31|325.5|321.4|325.41|321.31|6
1639929440000|2021-12-19 15:57:20|325.38|321.28|325.38|321.28|325.44|321.34|325.38|321.28|3
1639929450000|2021-12-19 15:57:30|325.35|321.25|325.22|321.12|325.35|321.25|325.22|321.12|13
1639929460000|2021-12-19 15:57:40|325.27|321.17|325.25|321.15|325.32|321.22|325.25|321.15|9
1639929470000|2021-12-19 15:57:50|325.27|321.17|325.3|321.2|325.3|321.2|325.27|321.17|3
1639929480000|2021-12-19 15:58:00|325.29|321.19|325.23|321.13|325.29|321.19|325.15|321.05|11
1639929490000|2021-12-19 15:58:10|325.21|321.11|325.35|321.25|325.35|321.25|325.17|321.07|11
1639929500000|2021-12-19 15:58:20|325.28|321.18|325.38|321.28|325.41|321.31|325.28|321.18|11
1639929510000|2021-12-19 15:58:30|325.37|321.27|325.37|321.27|325.38|321.28|325.33|321.23|11
1639929520000|2021-12-19 15:58:40|325.36|321.26|325.35|321.25|325.36|321.26|325.29|321.19|8
1639929530000|2021-12-19 15:58:50|325.33|321.23|325.41|321.31|325.44|321.34|325.33|321.23|14
1639929540000|2021-12-19 15:59:00|325.4|321.3|325.48|321.38|325.48|321.38|325.35|321.25|14
1639929550000|2021-12-19 15:59:10|325.47|321.37|325.49|321.39|325.55|321.45|325.47|321.37|10
1639929560000|2021-12-19 15:59:20|325.51|321.41|325.53|321.43|325.53|321.43|325.49|321.39|4
1639929570000|2021-12-19 15:59:30|325.55|321.45|325.57|321.47|325.57|321.47|325.48|321.38|8
1639929580000|2021-12-19 15:59:40|325.48|321.38|325.47|321.37|325.48|321.38|325.47|321.37|4
1639929590000|2021-12-19 15:59:50|325.54|321.44|325.69|321.59|325.71|321.61|325.45|321.35|17
1639929600000|2021-12-19 16:00:00|325.67|321.57|325.67|321.57|325.78|321.68|325.67|321.57|15
1639929610000|2021-12-19 16:00:10|325.68|321.58|325.62|321.52|325.72|321.62|325.62|321.52|10
1639929620000|2021-12-19 16:00:20|325.64|321.54|325.44|321.34|325.64|321.54|325.44|321.34|22
1639929630000|2021-12-19 16:00:30|325.37|321.27|325.39|321.29|325.39|321.29|325.35|321.25|10
1639929640000|2021-12-19 16:00:40|325.38|321.28|325.37|321.27|325.39|321.29|325.35|321.25|6
1639929650000|2021-12-19 16:00:50|325.32|321.22|325.29|321.19|325.37|321.27|325.26|321.16|8
1639929660000|2021-12-19 16:01:00|325.25|321.15|325.15|321.05|325.32|321.22|325.15|321.05|9
1639929670000|2021-12-19 16:01:10|325.14|321.04|324.88|320.78|325.16|321.06|324.87|320.77|16
1639929680000|2021-12-19 16:01:20|324.87|320.77|325.37|321.27|325.38|321.28|324.86|320.76|26
1639929690000|2021-12-19 16:01:30|325.36|321.26|325.37|321.27|325.44|321.34|325.35|321.25|11
1639929700000|2021-12-19 16:01:40|325.36|321.26|325.37|321.27|325.38|321.28|325.28|321.18|8
1639929710000|2021-12-19 16:01:50|325.32|321.22|325.37|321.27|325.38|321.28|325.31|321.21|17
1639929720000|2021-12-19 16:02:00|325.36|321.26|325.5|321.4|325.5|321.4|325.36|321.26|19
1639929730000|2021-12-19 16:02:10|325.49|321.39|325.33|321.23|325.51|321.41|325.33|321.23|13
1639929740000|2021-12-19 16:02:20|325.29|321.19|325.17|321.07|325.29|321.19|325.17|321.07|14
1639929750000|2021-12-19 16:02:30|325.15|321.05|325.15|321.05|325.17|321.07|325.08|320.98|11
1639929760000|2021-12-19 16:02:40|325.16|321.06|325.21|321.11|325.21|321.11|325.16|321.06|10
1639929770000|2021-12-19 16:02:50|325.19|321.09|325.22|321.12|325.22|321.12|325.19|321.09|4
1639929780000|2021-12-19 16:03:00|325.2|321.1|325.24|321.14|325.24|321.14|325.2|321.1|3
1639929790000|2021-12-19 16:03:10|325.25|321.15|325.57|321.47|325.66|321.56|325.23|321.13|16
1639929800000|2021-12-19 16:03:20|325.62|321.52|325.62|321.52|325.63|321.53|325.62|321.52|5
1639929810000|2021-12-19 16:03:30|325.63|321.53|325.44|321.34|325.63|321.53|325.44|321.34|9
1639929820000|2021-12-19 16:03:40|325.43|321.33|325.39|321.29|325.43|321.33|325.39|321.29|3
1639929830000|2021-12-19 16:03:50|325.4|321.3|325.34|321.24|325.4|321.3|325.33|321.23|10
1639929850000|2021-12-19 16:04:10|325.32|321.22|325.31|321.21|325.32|321.22|325.31|321.21|2
1639929860000|2021-12-19 16:04:20|325.24|321.14|325.24|321.14|325.24|321.14|325.24|321.14|1
1639929870000|2021-12-19 16:04:30|325.26|321.16|325.21|321.11|325.26|321.16|325.21|321.11|3
1639929880000|2021-12-19 16:04:40|325.24|321.14|325.18|321.08|325.24|321.14|325.13|321.03|10
1639929890000|2021-12-19 16:04:50|325.17|321.07|325.26|321.16|325.26|321.16|325.06|320.96|20
1639929900000|2021-12-19 16:05:00|325.28|321.18|325.29|321.19|325.29|321.19|325.23|321.13|14
1639929910000|2021-12-19 16:05:10|325.3|321.2|325.42|321.32|325.43|321.33|325.3|321.2|15
1639929920000|2021-12-19 16:05:20|325.4|321.3|325.56|321.46|325.56|321.46|325.4|321.3|14
1639929930000|2021-12-19 16:05:30|325.55|321.45|325.66|321.56|325.67|321.57|325.55|321.45|11
1639929940000|2021-12-19 16:05:40|325.67|321.57|325.73|321.63|325.73|321.63|325.66|321.56|5
1639929950000|2021-12-19 16:05:50|325.66|321.56|325.61|321.51|325.69|321.59|325.6|321.5|11
1639929960000|2021-12-19 16:06:00|325.62|321.52|325.64|321.54|325.64|321.54|325.55|321.45|10
1639929980000|2021-12-19 16:06:20|325.65|321.55|325.67|321.57|325.71|321.61|325.63|321.53|11
1639929990000|2021-12-19 16:06:30|325.71|321.61|325.69|321.59|325.71|321.61|325.64|321.54|12
1639930010000|2021-12-19 16:06:50|325.68|321.58|325.68|321.58|325.68|321.58|325.68|321.58|1
1639930020000|2021-12-19 16:07:00|325.7|321.6|325.49|321.39|325.7|321.6|325.49|321.39|14
1639930030000|2021-12-19 16:07:10|325.5|321.4|325.52|321.42|325.52|321.42|325.49|321.39|8
1639930040000|2021-12-19 16:07:20|325.51|321.41|325.54|321.44|325.56|321.46|325.51|321.41|6
1639930050000|2021-12-19 16:07:30|325.57|321.47|325.63|321.53|325.63|321.53|325.57|321.47|2
1639930060000|2021-12-19 16:07:40|325.59|321.49|325.53|321.43|325.59|321.49|325.52|321.42|5
1639930070000|2021-12-19 16:07:50|325.52|321.42|325.56|321.46|325.58|321.48|325.5|321.4|8
1639930080000|2021-12-19 16:08:00|325.57|321.47|325.56|321.46|325.6|321.5|325.53|321.43|10
1639930090000|2021-12-19 16:08:10|325.57|321.47|325.56|321.46|325.58|321.48|325.56|321.46|4
1639930100000|2021-12-19 16:08:20|325.57|321.47|325.56|321.46|325.58|321.48|325.56|321.46|7
1639930110000|2021-12-19 16:08:30|325.55|321.45|325.54|321.44|325.63|321.53|325.54|321.44|12
1639930120000|2021-12-19 16:08:40|325.53|321.43|325.4|321.3|325.55|321.45|325.36|321.26|13
1639930130000|2021-12-19 16:08:50|325.41|321.31|325.36|321.26|325.41|321.31|325.31|321.21|10
1639930140000|2021-12-19 16:09:00|325.35|321.25|325.37|321.27|325.43|321.33|325.31|321.21|10
1639930150000|2021-12-19 16:09:10|325.42|321.32|325.4|321.3|325.42|321.32|325.37|321.27|7
1639930160000|2021-12-19 16:09:20|325.39|321.29|325.4|321.3|325.41|321.31|325.38|321.28|5
1639930170000|2021-12-19 16:09:30|325.43|321.33|325.44|321.34|325.44|321.34|325.42|321.32|7
1639930180000|2021-12-19 16:09:40|325.47|321.37|325.61|321.51|325.61|321.51|325.44|321.34|8
1639930190000|2021-12-19 16:09:50|325.62|321.52|325.72|321.62|325.72|321.62|325.62|321.52|11
1639930200000|2021-12-19 16:10:00|325.74|321.64|325.74|321.64|325.79|321.69|325.71|321.61|8
1639930210000|2021-12-19 16:10:10|325.73|321.63|325.75|321.65|325.8|321.7|325.73|321.63|6
1639930220000|2021-12-19 16:10:20|325.76|321.66|325.74|321.64|325.76|321.66|325.74|321.64|2
1639930230000|2021-12-19 16:10:30|325.73|321.63|325.71|321.61|325.76|321.66|325.65|321.55|18
1639930240000|2021-12-19 16:10:40|325.72|321.62|325.72|321.62|325.72|321.62|325.72|321.62|1
1639930250000|2021-12-19 16:10:50|325.71|321.61|325.72|321.62|325.72|321.62|325.71|321.61|2
1639930260000|2021-12-19 16:11:00|325.73|321.63|325.73|321.63|325.73|321.63|325.73|321.63|1
1639930270000|2021-12-19 16:11:10|325.75|321.65|325.73|321.63|325.75|321.65|325.72|321.62|4
1639930280000|2021-12-19 16:11:20|325.7|321.6|325.72|321.62|325.72|321.62|325.67|321.57|7
1639930290000|2021-12-19 16:11:30|325.74|321.64|325.67|321.57|325.74|321.64|325.67|321.57|6
1639930300000|2021-12-19 16:11:40|325.7|321.6|325.7|321.6|325.7|321.6|325.7|321.6|1
1639930310000|2021-12-19 16:11:50|325.72|321.62|325.73|321.63|325.74|321.64|325.68|321.58|6
1639930320000|2021-12-19 16:12:00|325.74|321.64|325.73|321.63|325.78|321.68|325.73|321.63|9
1639930330000|2021-12-19 16:12:10|325.75|321.65|325.76|321.66|325.76|321.66|325.75|321.65|8
1639930340000|2021-12-19 16:12:20|325.8|321.7|325.78|321.68|325.85|321.75|325.74|321.64|11
1639930350000|2021-12-19 16:12:30|325.76|321.66|325.9|321.8|325.9|321.8|325.75|321.65|11
1639930360000|2021-12-19 16:12:40|325.89|321.79|325.9|321.8|325.91|321.81|325.88|321.78|6
1639930370000|2021-12-19 16:12:50|325.92|321.82|325.91|321.81|325.92|321.82|325.9|321.8|5
1639930380000|2021-12-19 16:13:00|325.89|321.79|325.91|321.81|325.93|321.83|325.89|321.79|7
1639930390000|2021-12-19 16:13:10|325.99|321.89|325.87|321.77|325.99|321.89|325.87|321.77|9
1639930400000|2021-12-19 16:13:20|325.9|321.8|325.88|321.78|325.9|321.8|325.87|321.77|8
1639930410000|2021-12-19 16:13:30|325.87|321.77|325.87|321.77|325.88|321.78|325.87|321.77|3
1639930420000|2021-12-19 16:13:40|325.86|321.76|326|321.9|326.02|321.92|325.86|321.76|9
1639930430000|2021-12-19 16:13:50|326.02|321.92|326.03|321.93|326.1|322|326|321.9|11
1639930440000|2021-12-19 16:14:00|326.02|321.92|326.11|322.01|326.11|322.01|326|321.9|5
1639930450000|2021-12-19 16:14:10|326.12|322.02|326.1|322|326.12|322.02|326.1|322|6
1639930460000|2021-12-19 16:14:20|326.11|322.01|326.3|322.2|326.34|322.24|326.1|322|10
1639930470000|2021-12-19 16:14:30|326.33|322.23|326.41|322.31|326.41|322.31|326.33|322.23|8
1639930480000|2021-12-19 16:14:40|326.47|322.37|326.4|322.3|326.47|322.37|326.4|322.3|4
1639930490000|2021-12-19 16:14:50|326.35|322.25|326.39|322.29|326.39|322.29|326.33|322.23|8
1639930500000|2021-12-19 16:15:00|326.37|322.27|326.39|322.29|326.44|322.34|326.28|322.18|13
1639930510000|2021-12-19 16:15:10|326.4|322.3|326.4|322.3|326.4|322.3|326.33|322.23|4
1639930520000|2021-12-19 16:15:20|326.41|322.31|326.4|322.3|326.41|322.31|326.4|322.3|4
1639930530000|2021-12-19 16:15:30|326.41|322.31|326.47|322.37|326.53|322.43|326.41|322.31|18
1639930540000|2021-12-19 16:15:40|326.45|322.35|326.44|322.34|326.49|322.39|326.4|322.3|11
1639930550000|2021-12-19 16:15:50|326.46|322.36|326.46|322.36|326.47|322.37|326.46|322.36|3
1639930560000|2021-12-19 16:16:00|326.45|322.35|326.37|322.27|326.45|322.35|326.33|322.23|11
1639930570000|2021-12-19 16:16:10|326.39|322.29|326.34|322.24|326.39|322.29|326.34|322.24|6
1639930580000|2021-12-19 16:16:20|326.33|322.23|326.35|322.25|326.37|322.27|326.33|322.23|4
1639930590000|2021-12-19 16:16:30|326.28|322.18|326.33|322.23|326.35|322.25|326.27|322.17|12
1639930600000|2021-12-19 16:16:40|326.31|322.21|326.3|322.2|326.35|322.25|326.29|322.19|10
1639930610000|2021-12-19 16:16:50|326.31|322.21|326.36|322.26|326.36|322.26|326.3|322.2|13
1639930620000|2021-12-19 16:17:00|326.35|322.25|326.36|322.26|326.41|322.31|326.33|322.23|6
1639930630000|2021-12-19 16:17:10|326.35|322.25|326.37|322.27|326.37|322.27|326.3|322.2|9
1639930640000|2021-12-19 16:17:20|326.39|322.29|326.36|322.26|326.41|322.31|326.36|322.26|6
1639930650000|2021-12-19 16:17:30|326.37|322.27|326.47|322.37|326.47|322.37|326.37|322.27|10
1639930660000|2021-12-19 16:17:40|326.52|322.42|326.61|322.51|326.61|322.51|326.52|322.42|10
1639930670000|2021-12-19 16:17:50|326.62|322.52|326.63|322.53|326.63|322.53|326.6|322.5|4
1639930680000|2021-12-19 16:18:00|326.58|322.48|326.62|322.52|326.62|322.52|326.58|322.48|6
1639930700000|2021-12-19 16:18:20|326.6|322.5|326.5|322.4|326.6|322.5|326.48|322.38|6
1639930710000|2021-12-19 16:18:30|326.51|322.41|326.53|322.43|326.54|322.44|326.5|322.4|9
1639930720000|2021-12-19 16:18:40|326.54|322.44|326.49|322.39|326.54|322.44|326.49|322.39|10
1639930730000|2021-12-19 16:18:50|326.4|322.3|326.34|322.24|326.4|322.3|326.34|322.24|8
1639930740000|2021-12-19 16:19:00|326.35|322.25|326.49|322.39|326.5|322.4|326.35|322.25|11
1639930750000|2021-12-19 16:19:10|326.5|322.4|326.49|322.39|326.51|322.41|326.49|322.39|5
1639930760000|2021-12-19 16:19:20|326.51|322.41|326.53|322.43|326.53|322.43|326.49|322.39|6
1639930770000|2021-12-19 16:19:30|326.51|322.41|326.64|322.54|326.64|322.54|326.51|322.41|13
1639930780000|2021-12-19 16:19:40|326.63|322.53|326.59|322.49|326.68|322.58|326.57|322.47|8
1639930790000|2021-12-19 16:19:50|326.61|322.51|326.62|322.52|326.67|322.57|326.59|322.49|10
1639930800000|2021-12-19 16:20:00|326.63|322.53|326.57|322.47|326.65|322.55|326.57|322.47|9
1639930810000|2021-12-19 16:20:10|326.6|322.5|326.72|322.62|326.72|322.62|326.54|322.44|9
1639930820000|2021-12-19 16:20:20|326.73|322.63|326.76|322.66|326.77|322.67|326.72|322.62|8
1639930830000|2021-12-19 16:20:30|326.75|322.65|326.69|322.59|326.78|322.68|326.69|322.59|19
1639930840000|2021-12-19 16:20:40|326.68|322.58|326.59|322.49|326.69|322.59|326.59|322.49|12
1639930850000|2021-12-19 16:20:50|326.61|322.51|326.57|322.47|326.61|322.51|326.53|322.43|9
1639930860000|2021-12-19 16:21:00|326.62|322.52|328.77|324.67|328.77|324.67|326.62|322.52|31
1639930870000|2021-12-19 16:21:10|328.76|324.66|328.55|324.45|328.76|324.66|328.27|324.17|33
1639930880000|2021-12-19 16:21:20|328.57|324.47|329.29|325.19|329.31|325.21|328.54|324.44|31
1639930890000|2021-12-19 16:21:30|329.42|325.32|329.61|325.51|329.76|325.66|329.4|325.3|29
1639930900000|2021-12-19 16:21:40|329.68|325.58|329.17|325.07|329.7|325.6|328.98|324.88|27
1639930910000|2021-12-19 16:21:50|329.19|325.09|329.26|325.16|329.35|325.25|329.19|325.09|17
1639930920000|2021-12-19 16:22:00|329.2|325.1|329.47|325.37|329.5|325.4|329.15|325.05|31
1639930930000|2021-12-19 16:22:10|329.46|325.36|328.79|324.69|329.46|325.36|328.79|324.69|23
1639930940000|2021-12-19 16:22:20|328.77|324.67|328.76|324.66|328.78|324.68|328.76|324.66|8
1639930950000|2021-12-19 16:22:30|328.75|324.65|328.51|324.41|328.77|324.67|328.51|324.41|16
1639930960000|2021-12-19 16:22:40|328.55|324.45|328.53|324.43|328.56|324.46|328.47|324.37|17
1639930970000|2021-12-19 16:22:50|328.51|324.41|329.04|324.94|329.1|325|328.51|324.41|26
1639930980000|2021-12-19 16:23:00|329.28|325.18|329.57|325.47|329.58|325.48|329.13|325.03|22
1639930990000|2021-12-19 16:23:10|329.53|325.43|328.99|324.89|329.53|325.43|328.99|324.89|20
1639931000000|2021-12-19 16:23:20|328.98|324.88|329.23|325.13|329.23|325.13|328.86|324.76|29
1639931010000|2021-12-19 16:23:30|329.22|325.12|328.08|323.98|329.23|325.13|328.08|323.98|29
1639931020000|2021-12-19 16:23:40|327.72|323.62|327.13|323.03|327.73|323.63|327.13|323.03|30
1639931030000|2021-12-19 16:23:50|327.12|323.02|326.76|322.66|327.12|323.02|326.7|322.6|23
1639931040000|2021-12-19 16:24:00|326.75|322.65|326.64|322.54|326.75|322.65|326.49|322.39|23
1639931050000|2021-12-19 16:24:10|326.63|322.53|326.92|322.82|326.97|322.87|326.6|322.5|21
1639931060000|2021-12-19 16:24:20|326.93|322.83|326.56|322.46|326.93|322.83|326.54|322.44|25
1639931070000|2021-12-19 16:24:30|326.53|322.43|325.87|321.77|326.54|322.44|325.75|321.65|34
1639931080000|2021-12-19 16:24:40|325.86|321.76|325.95|321.85|326.06|321.96|325.86|321.76|13
1639931090000|2021-12-19 16:24:50|325.89|321.79|325.89|321.79|325.91|321.81|325.82|321.72|13
1639931100000|2021-12-19 16:25:00|325.87|321.77|325.72|321.62|325.91|321.81|325.42|321.32|28
1639931110000|2021-12-19 16:25:10|325.73|321.63|325.69|321.59|325.8|321.7|325.63|321.53|23
1639931120000|2021-12-19 16:25:20|325.68|321.58|325.38|321.28|325.68|321.58|325.38|321.28|16
1639931130000|2021-12-19 16:25:30|325.37|321.27|325.44|321.34|325.44|321.34|325.24|321.14|22
1639931140000|2021-12-19 16:25:40|325.43|321.33|325.63|321.53|325.63|321.53|325.39|321.29|11
1639931150000|2021-12-19 16:25:50|325.51|321.41|325.58|321.48|325.62|321.52|325.5|321.4|12
1639931160000|2021-12-19 16:26:00|325.56|321.46|325.47|321.37|325.56|321.46|325.44|321.34|13
1639931170000|2021-12-19 16:26:10|325.46|321.36|325.39|321.29|325.47|321.37|325.34|321.24|15
1639931180000|2021-12-19 16:26:20|325.38|321.28|325.42|321.32|325.47|321.37|325.36|321.26|19
1639931190000|2021-12-19 16:26:30|325.4|321.3|325.56|321.46|325.57|321.47|325.4|321.3|21
1639931200000|2021-12-19 16:26:40|325.57|321.47|325.62|321.52|325.67|321.57|325.48|321.38|18
1639931210000|2021-12-19 16:26:50|325.65|321.55|325.65|321.55|325.71|321.61|325.65|321.55|11
1639931220000|2021-12-19 16:27:00|325.66|321.56|325.64|321.54|325.68|321.58|325.61|321.51|12
1639931230000|2021-12-19 16:27:10|325.66|321.56|325.66|321.56|325.67|321.57|325.66|321.56|3
1639931240000|2021-12-19 16:27:20|325.61|321.51|325.64|321.54|325.64|321.54|325.6|321.5|8
1639931250000|2021-12-19 16:27:30|325.63|321.53|325.79|321.69|325.79|321.69|325.62|321.52|11
1639931260000|2021-12-19 16:27:40|325.8|321.7|325.97|321.87|326|321.9|325.8|321.7|14
1639931270000|2021-12-19 16:27:50|325.98|321.88|326.01|321.91|326.01|321.91|325.97|321.87|7
1639931280000|2021-12-19 16:28:00|326.1|322|326.54|322.44|326.62|322.52|326.1|322|22
1639931290000|2021-12-19 16:28:10|326.56|322.46|326.68|322.58|326.71|322.61|326.54|322.44|13
1639931300000|2021-12-19 16:28:20|326.65|322.55|326.63|322.53|326.74|322.64|326.63|322.53|11
1639931310000|2021-12-19 16:28:30|326.62|322.52|326.24|322.14|326.62|322.52|326.24|322.14|13
1639931320000|2021-12-19 16:28:40|326.27|322.17|326.24|322.14|326.27|322.17|326.13|322.03|11
1639931330000|2021-12-19 16:28:50|326.23|322.13|326.46|322.36|326.46|322.36|326.21|322.11|12
1639931340000|2021-12-19 16:29:00|326.45|322.35|326.43|322.33|326.48|322.38|326.38|322.28|13
1639931350000|2021-12-19 16:29:10|326.42|322.32|326.49|322.39|326.49|322.39|326.41|322.31|11
1639931360000|2021-12-19 16:29:20|326.48|322.38|326.43|322.33|326.5|322.4|326.42|322.32|14
1639931370000|2021-12-19 16:29:30|326.42|322.32|326.36|322.26|326.42|322.32|326.33|322.23|7
1639931380000|2021-12-19 16:29:40|326.35|322.25|326.38|322.28|326.38|322.28|326.33|322.23|9
1639931390000|2021-12-19 16:29:50|326.37|322.27|326.38|322.28|326.39|322.29|326.35|322.25|10
1639931400000|2021-12-19 16:30:00|326.37|322.27|326.29|322.19|326.37|322.27|326.27|322.17|15
1639931410000|2021-12-19 16:30:10|326.31|322.21|326.37|322.27|326.37|322.27|326.27|322.17|12
1639931420000|2021-12-19 16:30:20|326.49|322.39|326.41|322.31|326.5|322.4|326.4|322.3|10
1639931430000|2021-12-19 16:30:30|326.4|322.3|326.33|322.23|326.41|322.31|326.32|322.22|8
1639931440000|2021-12-19 16:30:40|326.32|322.22|326.09|321.99|326.32|322.22|326.09|321.99|16
1639931450000|2021-12-19 16:30:50|326.05|321.95|325.83|321.73|326.05|321.95|325.83|321.73|11
1639931460000|2021-12-19 16:31:00|325.82|321.72|325.84|321.74|325.84|321.74|325.72|321.62|16
1639931470000|2021-12-19 16:31:10|325.83|321.73|325.86|321.76|325.88|321.78|325.83|321.73|8
1639931480000|2021-12-19 16:31:20|325.85|321.75|325.85|321.75|325.87|321.77|325.85|321.75|3
1639931490000|2021-12-19 16:31:30|325.86|321.76|325.83|321.73|325.87|321.77|325.83|321.73|4
1639931500000|2021-12-19 16:31:40|325.87|321.77|325.83|321.73|325.87|321.77|325.77|321.67|6
1639931510000|2021-12-19 16:31:50|325.91|321.81|325.88|321.78|325.92|321.82|325.87|321.77|8
1639931520000|2021-12-19 16:32:00|325.87|321.77|325.92|321.82|325.92|321.82|325.87|321.77|6
1639931530000|2021-12-19 16:32:10|325.93|321.83|325.94|321.84|325.96|321.86|325.93|321.83|3
1639931540000|2021-12-19 16:32:20|325.95|321.85|325.95|321.85|325.96|321.86|325.93|321.83|10
1639931550000|2021-12-19 16:32:30|325.94|321.84|325.84|321.74|325.97|321.87|325.83|321.73|14
1639931560000|2021-12-19 16:32:40|325.83|321.73|325.75|321.65|325.84|321.74|325.71|321.61|13
1639931570000|2021-12-19 16:32:50|325.76|321.66|325.77|321.67|325.77|321.67|325.76|321.66|2
1639931580000|2021-12-19 16:33:00|325.78|321.68|325.63|321.53|325.79|321.69|325.63|321.53|12
1639931590000|2021-12-19 16:33:10|325.58|321.48|325.52|321.42|325.7|321.6|325.52|321.42|10
1639931600000|2021-12-19 16:33:20|325.51|321.41|325.49|321.39|325.51|321.41|325.45|321.35|14
1639931610000|2021-12-19 16:33:30|325.51|321.41|325.33|321.23|325.51|321.41|325.33|321.23|9
1639931620000|2021-12-19 16:33:40|325.37|321.27|324.87|320.77|325.38|321.28|324.87|320.77|18
1639931630000|2021-12-19 16:33:50|324.91|320.81|324.82|320.72|324.92|320.82|324.8|320.7|20
1639931640000|2021-12-19 16:34:00|324.83|320.73|325.21|321.11|325.21|321.11|324.8|320.7|19
1639931650000|2021-12-19 16:34:10|325.26|321.16|325.36|321.26|325.37|321.27|325.26|321.16|18
1639931660000|2021-12-19 16:34:20|325.37|321.27|325.32|321.22|325.4|321.3|325.28|321.18|13
1639931670000|2021-12-19 16:34:30|325.29|321.19|325.24|321.14|325.29|321.19|325.24|321.14|7
1639931680000|2021-12-19 16:34:40|325.19|321.09|325.28|321.18|325.28|321.18|325.13|321.03|12
1639931690000|2021-12-19 16:34:50|325.31|321.21|325.29|321.19|325.34|321.24|325.23|321.13|18
1639931700000|2021-12-19 16:35:00|325.28|321.18|325.19|321.09|325.28|321.18|325.19|321.09|7
1639931710000|2021-12-19 16:35:10|325.26|321.16|325.4|321.3|325.4|321.3|325.21|321.11|18
1639931720000|2021-12-19 16:35:20|325.44|321.34|325.56|321.46|325.56|321.46|325.44|321.34|13
1639931730000|2021-12-19 16:35:30|325.58|321.48|325.82|321.72|326.01|321.91|325.58|321.48|18
1639931740000|2021-12-19 16:35:40|325.83|321.73|325.74|321.64|325.83|321.73|325.64|321.54|14
1639931750000|2021-12-19 16:35:50|325.73|321.63|325.83|321.73|325.86|321.76|325.73|321.63|12
1639931760000|2021-12-19 16:36:00|325.78|321.68|325.83|321.73|325.85|321.75|325.72|321.62|14
1639931770000|2021-12-19 16:36:10|325.82|321.72|325.81|321.71|325.83|321.73|325.74|321.64|14
1639931780000|2021-12-19 16:36:20|325.86|321.76|325.82|321.72|325.86|321.76|325.82|321.72|4
1639931790000|2021-12-19 16:36:30|325.78|321.68|325.54|321.44|325.78|321.68|325.52|321.42|14
1639931800000|2021-12-19 16:36:40|325.53|321.43|325.41|321.31|325.54|321.44|325.38|321.28|8
1639931810000|2021-12-19 16:36:50|325.4|321.3|325.32|321.22|325.46|321.36|325.31|321.21|15
1639931820000|2021-12-19 16:37:00|325.49|321.39|325.51|321.41|325.58|321.48|325.47|321.37|12
1639931830000|2021-12-19 16:37:10|325.54|321.44|325.5|321.4|325.55|321.45|325.5|321.4|5
1639931840000|2021-12-19 16:37:20|325.51|321.41|325.49|321.39|325.51|321.41|325.47|321.37|10
1639931850000|2021-12-19 16:37:30|325.48|321.38|325.48|321.38|325.55|321.45|325.47|321.37|11
1639931860000|2021-12-19 16:37:40|325.47|321.37|325.49|321.39|325.5|321.4|325.47|321.37|4
1639931870000|2021-12-19 16:37:50|325.51|321.41|325.48|321.38|325.51|321.41|325.47|321.37|5
1639931880000|2021-12-19 16:38:00|325.5|321.4|325.41|321.31|325.5|321.4|325.41|321.31|5
1639931890000|2021-12-19 16:38:10|325.42|321.32|325.39|321.29|325.51|321.41|325.32|321.22|14
1639931900000|2021-12-19 16:38:20|325.45|321.35|325.46|321.36|325.55|321.45|325.42|321.32|8
1639931910000|2021-12-19 16:38:30|325.5|321.4|325.46|321.36|325.5|321.4|325.46|321.36|3
1639931920000|2021-12-19 16:38:40|325.44|321.34|325.46|321.36|325.5|321.4|325.43|321.33|5
1639931930000|2021-12-19 16:38:50|325.45|321.35|325.46|321.36|325.46|321.36|325.45|321.35|2
1639931940000|2021-12-19 16:39:00|325.48|321.38|325.48|321.38|325.48|321.38|325.45|321.35|4
1639931950000|2021-12-19 16:39:10|325.42|321.32|325.47|321.37|325.48|321.38|325.42|321.32|9
1639931960000|2021-12-19 16:39:20|325.46|321.36|325.33|321.23|325.46|321.36|325.3|321.2|11
1639931970000|2021-12-19 16:39:30|325.34|321.24|325.31|321.21|325.34|321.24|325.22|321.12|10
1639931980000|2021-12-19 16:39:40|325.32|321.22|325.29|321.19|325.33|321.23|325.28|321.18|8
1639931990000|2021-12-19 16:39:50|325.22|321.12|325.3|321.2|325.3|321.2|325.22|321.12|5
1639932000000|2021-12-19 16:40:00|325.31|321.21|325.3|321.2|325.36|321.26|325.29|321.19|10
1639932010000|2021-12-19 16:40:10|325.29|321.19|325.31|321.21|325.35|321.25|325.21|321.11|14
1639932020000|2021-12-19 16:40:20|325.32|321.22|325.21|321.11|325.32|321.22|325.18|321.08|7
1639932030000|2021-12-19 16:40:30|325.3|321.2|325|320.9|325.3|321.2|325|320.9|20
1639932040000|2021-12-19 16:40:40|324.96|320.86|324.91|320.81|324.97|320.87|324.88|320.78|9
1639932050000|2021-12-19 16:40:50|324.89|320.79|324.91|320.81|324.94|320.84|324.74|320.64|10
1639932060000|2021-12-19 16:41:00|324.92|320.82|324.93|320.83|324.95|320.85|324.89|320.79|12
1639932070000|2021-12-19 16:41:10|324.92|320.82|324.61|320.51|324.92|320.82|324.61|320.51|18
1639932080000|2021-12-19 16:41:20|324.6|320.5|324.6|320.5|324.68|320.58|324.5|320.4|13
1639932090000|2021-12-19 16:41:30|324.59|320.49|324.63|320.53|324.66|320.56|324.56|320.46|9
1639932100000|2021-12-19 16:41:40|324.62|320.52|324.59|320.49|324.62|320.52|324.5|320.4|15
1639932110000|2021-12-19 16:41:50|324.61|320.51|324.66|320.56|324.66|320.56|324.61|320.51|7
1639932120000|2021-12-19 16:42:00|324.67|320.57|324.81|320.71|324.81|320.71|324.67|320.57|18
1639932140000|2021-12-19 16:42:20|324.82|320.72|324.86|320.76|324.87|320.77|324.81|320.71|7
1639932150000|2021-12-19 16:42:30|324.87|320.77|324.87|320.77|324.91|320.81|324.82|320.72|15
1639932160000|2021-12-19 16:42:40|324.84|320.74|324.73|320.63|324.84|320.74|324.71|320.61|15
1639932170000|2021-12-19 16:42:50|324.71|320.61|324.73|320.63|324.73|320.63|324.63|320.53|10
1639932180000|2021-12-19 16:43:00|324.66|320.56|324.72|320.62|324.72|320.62|324.62|320.52|9
1639932190000|2021-12-19 16:43:10|324.65|320.55|324.76|320.66|324.77|320.67|324.65|320.55|10
1639932200000|2021-12-19 16:43:20|324.75|320.65|324.76|320.66|324.77|320.67|324.75|320.65|4
1639932210000|2021-12-19 16:43:30|324.79|320.69|324.77|320.67|324.82|320.72|324.74|320.64|13
1639932220000|2021-12-19 16:43:40|324.82|320.72|324.74|320.64|324.83|320.73|324.74|320.64|14
1639932230000|2021-12-19 16:43:50|324.71|320.61|324.73|320.63|324.73|320.63|324.67|320.57|7
1639932240000|2021-12-19 16:44:00|324.74|320.64|324.74|320.64|324.77|320.67|324.74|320.64|10
1639932250000|2021-12-19 16:44:10|324.75|320.65|324.76|320.66|324.76|320.66|324.74|320.64|6
1639932260000|2021-12-19 16:44:20|324.74|320.64|324.74|320.64|324.78|320.68|324.74|320.64|7
1639932270000|2021-12-19 16:44:30|324.71|320.61|324.73|320.63|324.77|320.67|324.71|320.61|6
1639932280000|2021-12-19 16:44:40|324.74|320.64|324.67|320.57|324.74|320.64|324.66|320.56|7
1639932290000|2021-12-19 16:44:50|324.65|320.55|324.67|320.57|324.67|320.57|324.65|320.55|2
1639932300000|2021-12-19 16:45:00|324.66|320.56|324.58|320.48|324.73|320.63|324.56|320.46|19
1639932310000|2021-12-19 16:45:10|324.59|320.49|324.65|320.55|324.66|320.56|324.49|320.39|17
1639932320000|2021-12-19 16:45:20|324.66|320.56|324.65|320.55|324.67|320.57|324.65|320.55|6
1639932330000|2021-12-19 16:45:30|324.66|320.56|324.77|320.67|324.77|320.67|324.63|320.53|20
1639932340000|2021-12-19 16:45:40|324.78|320.68|324.78|320.68|324.8|320.7|324.77|320.67|4
1639932350000|2021-12-19 16:45:50|324.79|320.69|324.78|320.68|324.79|320.69|324.78|320.68|2
1639932360000|2021-12-19 16:46:00|324.79|320.69|324.83|320.73|324.85|320.75|324.77|320.67|12
1639932370000|2021-12-19 16:46:10|324.82|320.72|324.8|320.7|324.86|320.76|324.77|320.67|11
1639932380000|2021-12-19 16:46:20|324.79|320.69|324.74|320.64|324.82|320.72|324.74|320.64|8
1639932390000|2021-12-19 16:46:30|324.73|320.63|324.71|320.61|324.77|320.67|324.7|320.6|14
1639932400000|2021-12-19 16:46:40|324.7|320.6|324.7|320.6|324.71|320.61|324.7|320.6|7
1639932420000|2021-12-19 16:47:00|324.69|320.59|324.6|320.5|324.7|320.6|324.59|320.49|10
1639932430000|2021-12-19 16:47:10|324.63|320.53|324.59|320.49|324.63|320.53|324.59|320.49|3
1639932450000|2021-12-19 16:47:30|324.6|320.5|324.6|320.5|324.66|320.56|324.6|320.5|4
1639932460000|2021-12-19 16:47:40|324.61|320.51|324.57|320.47|324.61|320.51|324.57|320.47|8
1639932470000|2021-12-19 16:47:50|324.56|320.46|324.67|320.57|324.67|320.57|324.54|320.44|10
1639932480000|2021-12-19 16:48:00|324.73|320.63|324.67|320.57|324.73|320.63|324.67|320.57|7
1639932490000|2021-12-19 16:48:10|324.63|320.53|324.63|320.53|324.73|320.63|324.62|320.52|14
1639932500000|2021-12-19 16:48:20|324.62|320.52|324.59|320.49|324.62|320.52|324.59|320.49|6
1639932510000|2021-12-19 16:48:30|324.63|320.53|324.66|320.56|324.68|320.58|324.63|320.53|8
1639932520000|2021-12-19 16:48:40|324.65|320.55|324.62|320.52|324.66|320.56|324.62|320.52|4
1639932540000|2021-12-19 16:49:00|324.61|320.51|324.57|320.47|324.61|320.51|324.57|320.47|5
1639932550000|2021-12-19 16:49:10|324.58|320.48|324.58|320.48|324.58|320.48|324.57|320.47|3
1639932570000|2021-12-19 16:49:30|324.57|320.47|324.66|320.56|324.66|320.56|324.56|320.46|9
1639932580000|2021-12-19 16:49:40|324.69|320.59|324.68|320.58|324.69|320.59|324.65|320.55|13
1639932590000|2021-12-19 16:49:50|324.7|320.6|324.83|320.73|324.83|320.73|324.7|320.6|11
1639932600000|2021-12-19 16:50:00|324.84|320.74|324.92|320.82|324.94|320.84|324.84|320.74|15
1639932610000|2021-12-19 16:50:10|324.91|320.81|324.93|320.83|324.93|320.83|324.89|320.79|3
1639932620000|2021-12-19 16:50:20|324.97|320.87|324.91|320.81|324.97|320.87|324.89|320.79|12
1639932630000|2021-12-19 16:50:30|324.87|320.77|324.89|320.79|324.91|320.81|324.87|320.77|8
1639932640000|2021-12-19 16:50:40|324.88|320.78|324.87|320.77|324.88|320.78|324.86|320.76|4
1639932650000|2021-12-19 16:50:50|324.86|320.76|324.91|320.81|324.91|320.81|324.86|320.76|7
1639932660000|2021-12-19 16:51:00|324.92|320.82|324.93|320.83|324.94|320.84|324.89|320.79|8
1639932670000|2021-12-19 16:51:10|324.92|320.82|324.93|320.83|324.99|320.89|324.91|320.81|10
1639932680000|2021-12-19 16:51:20|324.94|320.84|324.91|320.81|324.94|320.84|324.91|320.81|4
1639932690000|2021-12-19 16:51:30|324.92|320.82|324.75|320.65|324.92|320.82|324.75|320.65|12
1639932700000|2021-12-19 16:51:40|324.76|320.66|324.66|320.56|324.76|320.66|324.6|320.5|12
1639932710000|2021-12-19 16:51:50|324.67|320.57|324.65|320.55|324.7|320.6|324.65|320.55|6
1639932720000|2021-12-19 16:52:00|324.61|320.51|324.66|320.56|324.67|320.57|324.6|320.5|8
1639932730000|2021-12-19 16:52:10|324.67|320.57|324.66|320.56|324.67|320.57|324.66|320.56|2
1639932740000|2021-12-19 16:52:20|324.67|320.57|324.74|320.64|324.74|320.64|324.64|320.54|5
1639932750000|2021-12-19 16:52:30|324.75|320.65|324.74|320.64|324.75|320.65|324.74|320.64|2
1639932770000|2021-12-19 16:52:50|324.75|320.65|324.75|320.65|324.75|320.65|324.74|320.64|3
1639932780000|2021-12-19 16:53:00|324.76|320.66|324.68|320.58|324.76|320.66|324.68|320.58|6
1639932790000|2021-12-19 16:53:10|324.71|320.61|324.69|320.59|324.76|320.66|324.61|320.51|8
1639932800000|2021-12-19 16:53:20|324.68|320.58|324.65|320.55|324.68|320.58|324.62|320.52|7
1639932810000|2021-12-19 16:53:30|324.66|320.56|324.63|320.53|324.68|320.58|324.63|320.53|3
1639932820000|2021-12-19 16:53:40|324.67|320.57|324.43|320.33|324.75|320.65|324.36|320.26|18
1639932830000|2021-12-19 16:53:50|324.46|320.36|324.46|320.36|324.46|320.36|324.46|320.36|1
1639932840000|2021-12-19 16:54:00|324.43|320.33|324.49|320.39|324.49|320.39|324.43|320.33|12
1639932850000|2021-12-19 16:54:10|324.53|320.43|324.51|320.41|324.54|320.44|324.49|320.39|8
1639932860000|2021-12-19 16:54:20|324.52|320.42|324.47|320.37|324.52|320.42|324.47|320.37|2
1639932870000|2021-12-19 16:54:30|324.52|320.42|324.47|320.37|324.52|320.42|324.47|320.37|2
1639932880000|2021-12-19 16:54:40|324.5|320.4|324.48|320.38|324.5|320.4|324.48|320.38|2
1639932890000|2021-12-19 16:54:50|324.5|320.4|324.48|320.38|324.5|320.4|324.48|320.38|2
1639932900000|2021-12-19 16:55:00|324.46|320.36|324.48|320.38|324.54|320.44|324.46|320.36|11
1639932910000|2021-12-19 16:55:10|324.49|320.39|324.47|320.37|324.56|320.46|324.38|320.28|10
1639932920000|2021-12-19 16:55:20|324.43|320.33|324.43|320.33|324.43|320.33|324.43|320.33|1
1639932930000|2021-12-19 16:55:30|324.46|320.36|324.43|320.33|324.47|320.37|324.43|320.33|4
1639932940000|2021-12-19 16:55:40|324.36|320.26|324.42|320.32|324.44|320.34|324.32|320.22|11
1639932950000|2021-12-19 16:55:50|324.43|320.33|324.44|320.34|324.44|320.34|324.41|320.31|3
1639932960000|2021-12-19 16:56:00|324.43|320.33|324.41|320.31|324.43|320.33|324.38|320.28|8
1639932970000|2021-12-19 16:56:10|324.46|320.36|324.5|320.4|324.52|320.42|324.44|320.34|8
1639932980000|2021-12-19 16:56:20|324.56|320.46|324.45|320.35|324.56|320.46|324.42|320.32|5
1639932990000|2021-12-19 16:56:30|324.48|320.38|324.5|320.4|324.51|320.41|324.48|320.38|6
1639933000000|2021-12-19 16:56:40|324.51|320.41|324.49|320.39|324.52|320.42|324.49|320.39|5
1639933010000|2021-12-19 16:56:50|324.52|320.42|324.5|320.4|324.52|320.42|324.43|320.33|5
1639933020000|2021-12-19 16:57:00|324.45|320.35|324.51|320.41|324.59|320.49|324.45|320.35|9
1639933030000|2021-12-19 16:57:10|324.5|320.4|324.49|320.39|324.51|320.41|324.44|320.34|12
1639933040000|2021-12-19 16:57:20|324.48|320.38|324.43|320.33|324.55|320.45|324.43|320.33|11
1639933050000|2021-12-19 16:57:30|324.42|320.32|324.38|320.28|324.44|320.34|324.38|320.28|11
1639933060000|2021-12-19 16:57:40|324.39|320.29|324.37|320.27|324.45|320.35|324.33|320.23|13
1639933070000|2021-12-19 16:57:50|324.3|320.2|324.35|320.25|324.4|320.3|324.29|320.19|12
1639933080000|2021-12-19 16:58:00|324.36|320.26|324.36|320.26|324.38|320.28|324.31|320.21|4
1639933090000|2021-12-19 16:58:10|324.35|320.25|324.4|320.3|324.4|320.3|324.35|320.25|8
1639933100000|2021-12-19 16:58:20|324.29|320.19|324.41|320.31|324.47|320.37|324.29|320.19|8
1639933110000|2021-12-19 16:58:30|324.4|320.3|324.4|320.3|324.4|320.3|324.4|320.3|1
1639933120000|2021-12-19 16:58:40|324.38|320.28|324.4|320.3|324.4|320.3|324.33|320.23|10
1639933130000|2021-12-19 16:58:50|324.41|320.31|324.37|320.27|324.41|320.31|324.34|320.24|17
1639933140000|2021-12-19 16:59:00|324.38|320.28|324.41|320.31|324.41|320.31|324.33|320.23|7
1639933150000|2021-12-19 16:59:10|324.4|320.3|324.46|320.36|324.46|320.36|324.4|320.3|4
1639933160000|2021-12-19 16:59:20|324.42|320.32|324.45|320.35|324.45|320.35|324.4|320.3|6
1639933170000|2021-12-19 16:59:30|324.43|320.33|324.36|320.26|324.43|320.33|324.31|320.21|14
1639933180000|2021-12-19 16:59:40|324.35|320.25|324.35|320.25|324.35|320.25|324.35|320.25|1
1639933190000|2021-12-19 16:59:50|324.36|320.26|324.35|320.25|324.36|320.26|324.28|320.18|7
1639933200000|2021-12-19 17:00:00|324.28|320.18|324.16|320.06|324.35|320.25|324.16|320.06|17
1639933210000|2021-12-19 17:00:10|324.11|320.01|324.33|320.23|324.33|320.23|323.9|319.8|21
1639933220000|2021-12-19 17:00:20|324.29|320.19|324.58|320.48|324.58|320.48|324.29|320.19|14
1639933230000|2021-12-19 17:00:30|324.59|320.49|324.67|320.57|324.68|320.58|324.59|320.49|16
1639933240000|2021-12-19 17:00:40|324.68|320.58|324.75|320.65|324.77|320.67|324.67|320.57|6
1639933250000|2021-12-19 17:00:50|324.76|320.66|324.81|320.71|324.82|320.72|324.75|320.65|10
1639933260000|2021-12-19 17:01:00|324.8|320.7|324.81|320.71|324.83|320.73|324.8|320.7|6
1639933270000|2021-12-19 17:01:10|324.83|320.73|324.86|320.76|324.88|320.78|324.81|320.71|6
1639933280000|2021-12-19 17:01:20|324.88|320.78|324.81|320.71|324.88|320.78|324.73|320.63|18
1639933290000|2021-12-19 17:01:30|324.8|320.7|324.81|320.71|324.83|320.73|324.8|320.7|5
1639933300000|2021-12-19 17:01:40|324.84|320.74|324.93|320.83|324.93|320.83|324.81|320.71|8
1639933310000|2021-12-19 17:01:50|324.92|320.82|324.92|320.82|324.93|320.83|324.87|320.77|9
1639933320000|2021-12-19 17:02:00|324.93|320.83|324.93|320.83|324.96|320.86|324.86|320.76|7
1639933330000|2021-12-19 17:02:10|324.92|320.82|324.92|320.82|324.92|320.82|324.92|320.82|1
1639933340000|2021-12-19 17:02:20|324.93|320.83|324.91|320.81|324.93|320.83|324.91|320.81|9
1639933350000|2021-12-19 17:02:30|324.92|320.82|324.91|320.81|324.92|320.82|324.91|320.81|6
1639933360000|2021-12-19 17:02:40|324.93|320.83|324.82|320.72|324.93|320.83|324.8|320.7|9
1639933370000|2021-12-19 17:02:50|324.81|320.71|324.78|320.68|324.85|320.75|324.78|320.68|6
1639933380000|2021-12-19 17:03:00|324.79|320.69|324.71|320.61|324.83|320.73|324.71|320.61|15
1639933390000|2021-12-19 17:03:10|324.7|320.6|324.55|320.45|324.7|320.6|324.55|320.45|15
1639933400000|2021-12-19 17:03:20|324.54|320.44|324.48|320.38|324.54|320.44|324.45|320.35|12
1639933410000|2021-12-19 17:03:30|324.46|320.36|324.37|320.27|324.47|320.37|324.37|320.27|15
1639933420000|2021-12-19 17:03:40|324.38|320.28|324.34|320.24|324.46|320.36|324.34|320.24|18
1639933430000|2021-12-19 17:03:50|324.35|320.25|324.32|320.22|324.35|320.25|324.25|320.15|13
1639933440000|2021-12-19 17:04:00|324.33|320.23|324.2|320.1|324.33|320.23|324.15|320.05|24
1639933450000|2021-12-19 17:04:10|324.22|320.12|324.17|320.07|324.24|320.14|324.17|320.07|7
1639933460000|2021-12-19 17:04:20|324.16|320.06|324.16|320.06|324.17|320.07|324.16|320.06|7
1639933470000|2021-12-19 17:04:30|324.18|320.08|324.1|320|324.18|320.08|324.09|319.99|7
1639933480000|2021-12-19 17:04:40|324.13|320.03|323.67|319.57|324.16|320.06|323.67|319.57|22
1639933490000|2021-12-19 17:04:50|323.68|319.58|323.68|319.58|323.72|319.62|323.64|319.54|10
1639933500000|2021-12-19 17:05:00|323.67|319.57|323.54|319.44|323.69|319.59|323.53|319.43|17
1639933510000|2021-12-19 17:05:10|323.58|319.48|323.54|319.44|323.58|319.48|323.49|319.39|11
1639933520000|2021-12-19 17:05:20|323.48|319.38|323.47|319.37|323.54|319.44|323.47|319.37|10
1639933530000|2021-12-19 17:05:30|323.46|319.36|323.53|319.43|323.59|319.49|323.46|319.36|14
1639933540000|2021-12-19 17:05:40|323.59|319.49|323.56|319.46|323.59|319.49|323.51|319.41|15
1639933550000|2021-12-19 17:05:50|323.55|319.45|323.92|319.82|323.99|319.89|323.55|319.45|25
1639933560000|2021-12-19 17:06:00|324|319.9|323.81|319.71|324|319.9|323.79|319.69|14
1639933570000|2021-12-19 17:06:10|323.8|319.7|323.79|319.69|323.87|319.77|323.79|319.69|10
1639933580000|2021-12-19 17:06:20|323.9|319.8|323.93|319.83|323.95|319.85|323.9|319.8|15
1639933590000|2021-12-19 17:06:30|323.92|319.82|323.95|319.85|323.95|319.85|323.9|319.8|10
1639933600000|2021-12-19 17:06:40|323.94|319.84|323.9|319.8|323.94|319.84|323.89|319.79|5
1639933610000|2021-12-19 17:06:50|323.91|319.81|323.93|319.83|323.96|319.86|323.89|319.79|13
1639933620000|2021-12-19 17:07:00|323.94|319.84|323.93|319.83|323.94|319.84|323.93|319.83|2
1639933630000|2021-12-19 17:07:10|323.94|319.84|323.94|319.84|323.94|319.84|323.93|319.83|3
1639933640000|2021-12-19 17:07:20|324.02|319.92|324.02|319.92|324.03|319.93|324.01|319.91|5
1639933650000|2021-12-19 17:07:30|324.1|320|323.98|319.88|324.11|320.01|323.95|319.85|8
1639933660000|2021-12-19 17:07:40|323.97|319.87|323.93|319.83|323.98|319.88|323.79|319.69|16
1639933670000|2021-12-19 17:07:50|323.9|319.8|323.9|319.8|323.9|319.8|323.9|319.8|1
1639933680000|2021-12-19 17:08:00|323.93|319.83|324.01|319.91|324.01|319.91|323.9|319.8|9
1639933690000|2021-12-19 17:08:10|324.02|319.92|324.01|319.91|324.02|319.92|323.94|319.84|10
1639933700000|2021-12-19 17:08:20|323.94|319.84|323.94|319.84|323.95|319.85|323.94|319.84|3
1639933710000|2021-12-19 17:08:30|323.93|319.83|324.28|320.18|324.28|320.18|323.93|319.83|9
1639933720000|2021-12-19 17:08:40|324.25|320.15|324.41|320.31|324.41|320.31|324.24|320.14|10
1639933730000|2021-12-19 17:08:50|324.39|320.29|324.56|320.46|324.56|320.46|324.39|320.29|14
1639933740000|2021-12-19 17:09:00|324.57|320.47|324.53|320.43|324.68|320.58|324.52|320.42|13
1639933750000|2021-12-19 17:09:10|324.52|320.42|324.36|320.26|324.53|320.43|324.33|320.23|15
1639933760000|2021-12-19 17:09:20|324.4|320.3|324.37|320.27|324.4|320.3|324.37|320.27|2
1639933770000|2021-12-19 17:09:30|324.38|320.28|324.36|320.26|324.38|320.28|324.36|320.26|3
1639933780000|2021-12-19 17:09:40|324.38|320.28|324.4|320.3|324.45|320.35|324.37|320.27|13
1639933790000|2021-12-19 17:09:50|324.42|320.32|324.42|320.32|324.42|320.32|324.36|320.26|12
1639933800000|2021-12-19 17:10:00|324.38|320.28|324.36|320.26|324.41|320.31|324.36|320.26|18
1639933810000|2021-12-19 17:10:10|324.37|320.27|324.42|320.32|324.42|320.32|324.32|320.22|16
1639933820000|2021-12-19 17:10:20|324.43|320.33|324.38|320.28|324.47|320.37|324.33|320.23|16
1639933830000|2021-12-19 17:10:30|324.37|320.27|324.41|320.31|324.41|320.31|324.32|320.22|11
1639933840000|2021-12-19 17:10:40|324.45|320.35|324.44|320.34|324.45|320.35|324.44|320.34|2
1639933850000|2021-12-19 17:10:50|324.45|320.35|324.44|320.34|324.45|320.35|324.43|320.33|4
1639933860000|2021-12-19 17:11:00|324.45|320.35|324.44|320.34|324.5|320.4|324.34|320.24|16
1639933870000|2021-12-19 17:11:10|324.49|320.39|324.54|320.44|324.57|320.47|324.44|320.34|18
1639933880000|2021-12-19 17:11:20|324.53|320.43|324.45|320.35|324.53|320.43|324.34|320.24|12
1639933890000|2021-12-19 17:11:30|324.38|320.28|324.43|320.33|324.45|320.35|324.35|320.25|7
1639933900000|2021-12-19 17:11:40|324.49|320.39|324.44|320.34|324.49|320.39|324.35|320.25|11
1639933910000|2021-12-19 17:11:50|324.43|320.33|324.43|320.33|324.49|320.39|324.36|320.26|6
1639933920000|2021-12-19 17:12:00|324.41|320.31|324.35|320.25|324.41|320.31|324.34|320.24|5
1639933930000|2021-12-19 17:12:10|324.45|320.35|324.41|320.31|324.46|320.36|324.41|320.31|7
1639933940000|2021-12-19 17:12:20|324.4|320.3|324.41|320.31|324.46|320.36|324.4|320.3|10
1639933950000|2021-12-19 17:12:30|324.42|320.32|324.44|320.34|324.44|320.34|324.41|320.31|4
1639933960000|2021-12-19 17:12:40|324.43|320.33|324.4|320.3|324.54|320.44|324.35|320.25|17
1639933970000|2021-12-19 17:12:50|324.43|320.33|324.52|320.42|324.52|320.42|324.41|320.31|14
1639933980000|2021-12-19 17:13:00|324.49|320.39|324.55|320.45|324.58|320.48|324.48|320.38|10
1639933990000|2021-12-19 17:13:10|324.56|320.46|324.59|320.49|324.59|320.49|324.55|320.45|3
1639934000000|2021-12-19 17:13:20|324.6|320.5|324.84|320.74|324.84|320.74|324.6|320.5|18
1639934010000|2021-12-19 17:13:30|324.83|320.73|325.05|320.95|325.05|320.95|324.83|320.73|8
1639934020000|2021-12-19 17:13:40|325.02|320.92|325.33|321.23|325.34|321.24|325.01|320.91|18
1639934030000|2021-12-19 17:13:50|325.32|321.22|325.04|320.94|325.33|321.23|325.02|320.92|15
1639934040000|2021-12-19 17:14:00|325.01|320.91|325.13|321.03|325.13|321.03|324.94|320.84|13
1639934050000|2021-12-19 17:14:10|325.16|321.06|325.2|321.1|325.2|321.1|325.16|321.06|9
1639934060000|2021-12-19 17:14:20|325.19|321.09|325.2|321.1|325.21|321.11|325.19|321.09|8
1639934070000|2021-12-19 17:14:30|325.21|321.11|325.2|321.1|325.23|321.13|325.14|321.04|14
1639934080000|2021-12-19 17:14:40|325.19|321.09|325.2|321.1|325.23|321.13|325.17|321.07|13
1639934090000|2021-12-19 17:14:50|325.19|321.09|325.13|321.03|325.23|321.13|325.05|320.95|13
1639934100000|2021-12-19 17:15:00|325.11|321.01|325.1|321|325.25|321.15|325.1|321|5
1639934110000|2021-12-19 17:15:10|325.16|321.06|325.24|321.14|325.26|321.16|325.16|321.06|8
1639934120000|2021-12-19 17:15:20|325.23|321.13|325.27|321.17|325.27|321.17|325.23|321.13|3
1639934130000|2021-12-19 17:15:30|325.28|321.18|325.31|321.21|325.31|321.21|325.28|321.18|3
1639934140000|2021-12-19 17:15:40|325.27|321.17|325.2|321.1|325.27|321.17|325.19|321.09|9
1639934150000|2021-12-19 17:15:50|325.19|321.09|325.19|321.09|325.22|321.12|325.19|321.09|7
1639934160000|2021-12-19 17:16:00|325.18|321.08|325.18|321.08|325.19|321.09|325.18|321.08|3
1639934170000|2021-12-19 17:16:10|325.17|321.07|324.91|320.81|325.17|321.07|324.91|320.81|8
1639934180000|2021-12-19 17:16:20|324.9|320.8|324.9|320.8|324.94|320.84|324.9|320.8|3
1639934190000|2021-12-19 17:16:30|324.92|320.82|324.91|320.81|324.92|320.82|324.88|320.78|8
1639934200000|2021-12-19 17:16:40|324.9|320.8|324.89|320.79|324.95|320.85|324.88|320.78|9
1639934210000|2021-12-19 17:16:50|324.88|320.78|324.84|320.74|324.95|320.85|324.84|320.74|8
1639934220000|2021-12-19 17:17:00|324.92|320.82|325.02|320.92|325.04|320.94|324.9|320.8|7
1639934230000|2021-12-19 17:17:10|325.05|320.95|325.1|321|325.14|321.04|325.02|320.92|10
1639934240000|2021-12-19 17:17:20|325|320.9|324.91|320.81|325.02|320.92|324.91|320.81|11
1639934250000|2021-12-19 17:17:30|324.92|320.82|324.94|320.84|325.02|320.92|324.92|320.82|6
1639934260000|2021-12-19 17:17:40|324.95|320.85|324.97|320.87|324.97|320.87|324.94|320.84|5
1639934270000|2021-12-19 17:17:50|325|320.9|324.8|320.7|325|320.9|324.79|320.69|12
1639934280000|2021-12-19 17:18:00|324.81|320.71|324.73|320.63|324.81|320.71|324.7|320.6|8
1639934290000|2021-12-19 17:18:10|324.78|320.68|324.67|320.57|324.78|320.68|324.65|320.55|18
1639934300000|2021-12-19 17:18:20|324.66|320.56|324.65|320.55|324.74|320.64|324.56|320.46|8
1639934310000|2021-12-19 17:18:30|324.62|320.52|324.65|320.55|324.65|320.55|324.62|320.52|3
1639934320000|2021-12-19 17:18:40|324.64|320.54|324.57|320.47|324.79|320.69|324.57|320.47|13
1639934330000|2021-12-19 17:18:50|324.58|320.48|324.66|320.56|324.68|320.58|324.54|320.44|12
1639934340000|2021-12-19 17:19:00|324.68|320.58|324.52|320.42|324.77|320.67|324.52|320.42|16
1639934350000|2021-12-19 17:19:10|324.56|320.46|324.55|320.45|324.67|320.57|324.55|320.45|5
1639934360000|2021-12-19 17:19:20|324.58|320.48|324.65|320.55|324.65|320.55|324.58|320.48|6
1639934370000|2021-12-19 17:19:30|324.63|320.53|324.54|320.44|324.63|320.53|324.54|320.44|11
1639934380000|2021-12-19 17:19:40|324.51|320.41|324.56|320.46|324.61|320.51|324.5|320.4|18
1639934390000|2021-12-19 17:19:50|324.53|320.43|324.56|320.46|324.57|320.47|324.45|320.35|7
1639934400000|2021-12-19 17:20:00|324.58|320.48|324.51|320.41|324.59|320.49|324.51|320.41|9
1639934410000|2021-12-19 17:20:10|324.52|320.42|324.53|320.43|324.58|320.48|324.51|320.41|8
1639934420000|2021-12-19 17:20:20|324.54|320.44|324.56|320.46|324.56|320.46|324.52|320.42|7
1639934430000|2021-12-19 17:20:30|324.52|320.42|324.52|320.42|324.52|320.42|324.51|320.41|3
1639934440000|2021-12-19 17:20:40|324.58|320.48|324.64|320.54|324.7|320.6|324.58|320.48|14
1639934450000|2021-12-19 17:20:50|324.67|320.57|324.62|320.52|324.68|320.58|324.61|320.51|6
1639934460000|2021-12-19 17:21:00|324.57|320.47|324.62|320.52|324.64|320.54|324.57|320.47|13
1639934470000|2021-12-19 17:21:10|324.58|320.48|324.79|320.69|324.85|320.75|324.58|320.48|15
1639934480000|2021-12-19 17:21:20|324.82|320.72|324.84|320.74|324.87|320.77|324.82|320.72|11
1639934490000|2021-12-19 17:21:30|324.82|320.72|324.83|320.73|324.86|320.76|324.74|320.64|9
1639934500000|2021-12-19 17:21:40|324.85|320.75|324.82|320.72|324.87|320.77|324.75|320.65|12
1639934510000|2021-12-19 17:21:50|324.85|320.75|324.82|320.72|324.87|320.77|324.82|320.72|4
1639934520000|2021-12-19 17:22:00|324.87|320.77|324.82|320.72|324.87|320.77|324.82|320.72|4
1639934530000|2021-12-19 17:22:10|324.81|320.71|324.83|320.73|324.9|320.8|324.81|320.71|7
1639934550000|2021-12-19 17:22:30|324.88|320.78|324.73|320.63|324.88|320.78|324.73|320.63|9
1639934560000|2021-12-19 17:22:40|324.76|320.66|324.86|320.76|324.86|320.76|324.74|320.64|13
1639934570000|2021-12-19 17:22:50|324.84|320.74|324.86|320.76|324.86|320.76|324.84|320.74|4
1639934580000|2021-12-19 17:23:00|324.89|320.79|324.9|320.8|324.94|320.84|324.86|320.76|6
1639934590000|2021-12-19 17:23:10|324.94|320.84|324.94|320.84|324.97|320.87|324.94|320.84|5
1639934600000|2021-12-19 17:23:20|324.92|320.82|324.94|320.84|324.97|320.87|324.92|320.82|3
1639934620000|2021-12-19 17:23:40|324.88|320.78|324.75|320.65|324.88|320.78|324.73|320.63|15
1639934630000|2021-12-19 17:23:50|324.69|320.59|324.43|320.33|324.7|320.6|324.43|320.33|15
1639934640000|2021-12-19 17:24:00|324.42|320.32|324.48|320.38|324.48|320.38|324.4|320.3|5
1639934650000|2021-12-19 17:24:10|324.49|320.39|324.59|320.49|324.61|320.51|324.49|320.39|10
1639934660000|2021-12-19 17:24:20|324.58|320.48|324.48|320.38|324.58|320.48|324.48|320.38|7
1639934670000|2021-12-19 17:24:30|324.45|320.35|324.46|320.36|324.49|320.39|324.45|320.35|3
1639934680000|2021-12-19 17:24:40|324.5|320.4|324.42|320.32|324.53|320.43|324.42|320.32|9
1639934700000|2021-12-19 17:25:00|324.47|320.37|324.44|320.34|324.47|320.37|324.44|320.34|3
1639934740000|2021-12-19 17:25:40|324.43|320.33|324.37|320.27|324.46|320.36|324.36|320.26|13
1639934750000|2021-12-19 17:25:50|324.36|320.26|323.81|319.71|324.37|320.27|323.81|319.71|14
1639934760000|2021-12-19 17:26:00|323.79|319.69|323.9|319.8|323.97|319.87|323.72|319.62|23
1639934770000|2021-12-19 17:26:10|323.89|319.79|323.81|319.71|323.91|319.81|323.81|319.71|10
1639934780000|2021-12-19 17:26:20|323.8|319.7|323.81|319.71|323.84|319.74|323.79|319.69|10
1639934790000|2021-12-19 17:26:30|323.76|319.66|323.88|319.78|323.88|319.78|323.71|319.61|19
1639934800000|2021-12-19 17:26:40|323.89|319.79|323.97|319.87|324.08|319.98|323.89|319.79|17
1639934810000|2021-12-19 17:26:50|323.94|319.84|323.89|319.79|323.94|319.84|323.89|319.79|9
1639934830000|2021-12-19 17:27:10|323.84|319.74|323.88|319.78|323.89|319.79|323.83|319.73|4
1639934840000|2021-12-19 17:27:20|323.87|319.77|323.84|319.74|323.91|319.81|323.81|319.71|11
1639934850000|2021-12-19 17:27:30|323.81|319.71|323.71|319.61|323.81|319.71|323.71|319.61|9
1639934860000|2021-12-19 17:27:40|323.72|319.62|323.78|319.68|323.78|319.68|323.71|319.61|12
1639934870000|2021-12-19 17:27:50|323.77|319.67|323.8|319.7|323.9|319.8|323.76|319.66|16
1639934880000|2021-12-19 17:28:00|323.79|319.69|323.85|319.75|323.85|319.75|323.79|319.69|11
1639934890000|2021-12-19 17:28:10|323.83|319.73|323.93|319.83|323.93|319.83|323.83|319.73|9
1639934900000|2021-12-19 17:28:20|323.96|319.86|323.86|319.76|323.98|319.88|323.86|319.76|3
1639934910000|2021-12-19 17:28:30|323.87|319.77|323.88|319.78|323.91|319.81|323.86|319.76|7
1639934920000|2021-12-19 17:28:40|323.89|319.79|323.89|319.79|323.91|319.81|323.88|319.78|11
1639934930000|2021-12-19 17:28:50|323.88|319.78|323.89|319.79|323.89|319.79|323.88|319.78|2
1639934940000|2021-12-19 17:29:00|323.88|319.78|323.89|319.79|323.91|319.81|323.88|319.78|8
1639934950000|2021-12-19 17:29:10|323.9|319.8|323.73|319.63|323.9|319.8|323.73|319.63|12
1639934960000|2021-12-19 17:29:20|323.75|319.65|323.76|319.66|323.85|319.75|323.71|319.61|9
1639934970000|2021-12-19 17:29:30|323.75|319.65|323.78|319.68|323.82|319.72|323.75|319.65|4
1639934980000|2021-12-19 17:29:40|323.8|319.7|323.74|319.64|323.82|319.72|323.74|319.64|6
1639934990000|2021-12-19 17:29:50|323.75|319.65|323.81|319.71|323.86|319.76|323.73|319.63|6
1639935000000|2021-12-19 17:30:00|323.8|319.7|323.85|319.75|323.85|319.75|323.77|319.67|8
1639935010000|2021-12-19 17:30:10|323.84|319.74|323.93|319.83|323.94|319.84|323.84|319.74|7
1639935020000|2021-12-19 17:30:20|323.99|319.89|323.99|319.89|324.02|319.92|323.99|319.89|4
1639935030000|2021-12-19 17:30:30|323.97|319.87|323.9|319.8|323.99|319.89|323.9|319.8|5
1639935050000|2021-12-19 17:30:50|323.94|319.84|324.02|319.92|324.03|319.93|323.84|319.74|13
1639935060000|2021-12-19 17:31:00|324|319.9|324.01|319.91|324.03|319.93|324|319.9|9
1639935070000|2021-12-19 17:31:10|324.02|319.92|324.02|319.92|324.02|319.92|324.01|319.91|5
1639935080000|2021-12-19 17:31:20|324.01|319.91|324.01|319.91|324.01|319.91|324.01|319.91|1
1639935090000|2021-12-19 17:31:30|324.03|319.93|323.87|319.77|324.03|319.93|323.87|319.77|7
1639935100000|2021-12-19 17:31:40|323.86|319.76|323.82|319.72|323.87|319.77|323.82|319.72|3
1639935110000|2021-12-19 17:31:50|323.81|319.71|323.81|319.71|323.83|319.73|323.81|319.71|4
1639935120000|2021-12-19 17:32:00|323.83|319.73|323.89|319.79|323.91|319.81|323.81|319.71|4
1639935140000|2021-12-19 17:32:20|323.88|319.78|323.89|319.79|323.92|319.82|323.88|319.78|9
1639935150000|2021-12-19 17:32:30|323.92|319.82|323.89|319.79|323.92|319.82|323.89|319.79|3
1639935160000|2021-12-19 17:32:40|323.92|319.82|323.97|319.87|323.98|319.88|323.9|319.8|5
1639935170000|2021-12-19 17:32:50|323.94|319.84|323.97|319.87|323.97|319.87|323.94|319.84|2
1639935180000|2021-12-19 17:33:00|324|319.9|323.98|319.88|324.08|319.98|323.96|319.86|12
1639935190000|2021-12-19 17:33:10|324|319.9|323.99|319.89|324.02|319.92|323.94|319.84|8
1639935200000|2021-12-19 17:33:20|324.08|319.98|323.99|319.89|324.08|319.98|323.99|319.89|2
1639935210000|2021-12-19 17:33:30|324.02|319.92|324.01|319.91|324.03|319.93|323.99|319.89|8
1639935220000|2021-12-19 17:33:40|324.13|320.03|324.29|320.19|324.29|320.19|324.08|319.98|9
1639935230000|2021-12-19 17:33:50|324.33|320.23|324.28|320.18|324.35|320.25|324.28|320.18|11
1639935240000|2021-12-19 17:34:00|324.26|320.16|324.25|320.15|324.33|320.23|324.22|320.12|13
1639935250000|2021-12-19 17:34:10|324.33|320.23|324.34|320.24|324.36|320.26|324.28|320.18|8
1639935260000|2021-12-19 17:34:20|324.36|320.26|324.37|320.27|324.38|320.28|324.3|320.2|9
1639935270000|2021-12-19 17:34:30|324.41|320.31|324.35|320.25|324.45|320.35|324.35|320.25|7
1639935280000|2021-12-19 17:34:40|324.42|320.32|324.41|320.31|324.42|320.32|324.3|320.2|8
1639935290000|2021-12-19 17:34:50|324.44|320.34|324.46|320.36|324.46|320.36|324.41|320.31|9
1639935300000|2021-12-19 17:35:00|324.44|320.34|324.42|320.32|324.45|320.35|324.41|320.31|9
1639935310000|2021-12-19 17:35:10|324.46|320.36|324.44|320.34|324.47|320.37|324.44|320.34|10
1639935320000|2021-12-19 17:35:20|324.42|320.32|324.46|320.36|324.46|320.36|324.41|320.31|10
1639935330000|2021-12-19 17:35:30|324.47|320.37|324.55|320.45|324.56|320.46|324.47|320.37|12
1639935340000|2021-12-19 17:35:40|324.53|320.43|324.43|320.33|324.56|320.46|324.43|320.33|13
1639935350000|2021-12-19 17:35:50|324.41|320.31|324.42|320.32|324.42|320.32|324.28|320.18|7
1639935360000|2021-12-19 17:36:00|324.4|320.3|324.42|320.32|324.46|320.36|324.35|320.25|11
1639935370000|2021-12-19 17:36:10|324.4|320.3|324.41|320.31|324.43|320.33|324.38|320.28|6
1639935380000|2021-12-19 17:36:20|324.4|320.3|324.36|320.26|324.41|320.31|324.36|320.26|7
1639935390000|2021-12-19 17:36:30|324.4|320.3|324.4|320.3|324.43|320.33|324.34|320.24|10
1639935400000|2021-12-19 17:36:40|324.39|320.29|324.4|320.3|324.44|320.34|324.38|320.28|11
1639935410000|2021-12-19 17:36:50|324.41|320.31|324.4|320.3|324.41|320.31|324.4|320.3|4
1639935420000|2021-12-19 17:37:00|324.41|320.31|324.23|320.13|324.41|320.31|324.23|320.13|15
1639935430000|2021-12-19 17:37:10|324.27|320.17|324.2|320.1|324.27|320.17|324.2|320.1|8
1639935440000|2021-12-19 17:37:20|324.19|320.09|324.31|320.21|324.36|320.26|324.19|320.09|8
1639935450000|2021-12-19 17:37:30|324.32|320.22|324.32|320.22|324.33|320.23|324.32|320.22|3
1639935460000|2021-12-19 17:37:40|324.27|320.17|324.37|320.27|324.46|320.36|324.27|320.17|9
1639935470000|2021-12-19 17:37:50|324.38|320.28|324.39|320.29|324.39|320.29|324.3|320.2|9
1639935480000|2021-12-19 17:38:00|324.42|320.32|324.42|320.32|324.42|320.32|324.41|320.31|5
1639935490000|2021-12-19 17:38:10|324.41|320.31|324.42|320.32|324.42|320.32|324.41|320.31|2
1639935510000|2021-12-19 17:38:30|324.43|320.33|324.44|320.34|324.44|320.34|324.43|320.33|2
1639935520000|2021-12-19 17:38:40|324.47|320.37|324.62|320.52|324.65|320.55|324.47|320.37|19
1639935530000|2021-12-19 17:38:50|324.57|320.47|324.54|320.44|324.57|320.47|324.49|320.39|16
1639935540000|2021-12-19 17:39:00|324.56|320.46|324.56|320.46|324.56|320.46|324.56|320.46|1
1639935550000|2021-12-19 17:39:10|324.51|320.41|324.49|320.39|324.6|320.5|324.49|320.39|11
1639935560000|2021-12-19 17:39:20|324.47|320.37|324.47|320.37|324.54|320.44|324.43|320.33|13
1639935570000|2021-12-19 17:39:30|324.44|320.34|324.45|320.35|324.48|320.38|324.4|320.3|13
1639935580000|2021-12-19 17:39:40|324.42|320.32|324.4|320.3|324.42|320.32|324.4|320.3|3
1639935590000|2021-12-19 17:39:50|324.41|320.31|324.35|320.25|324.41|320.31|324.32|320.22|3
1639935600000|2021-12-19 17:40:00|324.41|320.31|324.41|320.31|324.41|320.31|324.41|320.31|1
1639935610000|2021-12-19 17:40:10|324.42|320.32|324.41|320.31|324.52|320.42|324.41|320.31|14
1639935620000|2021-12-19 17:40:20|324.45|320.35|324.45|320.35|324.47|320.37|324.43|320.33|6
1639935630000|2021-12-19 17:40:30|324.46|320.36|324.51|320.41|324.56|320.46|324.45|320.35|5
1639935640000|2021-12-19 17:40:40|324.5|320.4|324.54|320.44|324.58|320.48|324.5|320.4|4
1639935650000|2021-12-19 17:40:50|324.55|320.45|324.53|320.43|324.55|320.45|324.53|320.43|9
1639935660000|2021-12-19 17:41:00|324.54|320.44|324.44|320.34|324.54|320.44|324.44|320.34|15
1639935670000|2021-12-19 17:41:10|324.45|320.35|324.43|320.33|324.45|320.35|324.43|320.33|3
1639935680000|2021-12-19 17:41:20|324.44|320.34|324.44|320.34|324.44|320.34|324.44|320.34|1
1639935690000|2021-12-19 17:41:30|324.43|320.33|324.39|320.29|324.43|320.33|324.39|320.29|5
1639935700000|2021-12-19 17:41:40|324.38|320.28|324.29|320.19|324.42|320.32|324.27|320.17|14
1639935720000|2021-12-19 17:42:00|324.21|320.11|324.29|320.19|324.29|320.19|324.21|320.11|2
1639935730000|2021-12-19 17:42:10|324.32|320.22|324.38|320.28|324.38|320.28|324.32|320.22|9
1639935740000|2021-12-19 17:42:20|324.37|320.27|324.51|320.41|324.54|320.44|324.37|320.27|9
1639935750000|2021-12-19 17:42:30|324.54|320.44|324.58|320.48|324.59|320.49|324.51|320.41|11
1639935760000|2021-12-19 17:42:40|324.59|320.49|324.69|320.59|324.69|320.59|324.59|320.49|4
1639935770000|2021-12-19 17:42:50|324.71|320.61|324.73|320.63|324.74|320.64|324.71|320.61|5
1639935780000|2021-12-19 17:43:00|324.75|320.65|324.66|320.56|324.77|320.67|324.66|320.56|8
1639935790000|2021-12-19 17:43:10|324.67|320.57|324.49|320.39|324.67|320.57|324.49|320.39|11
1639935800000|2021-12-19 17:43:20|324.5|320.4|324.46|320.36|324.52|320.42|324.45|320.35|10
1639935810000|2021-12-19 17:43:30|324.47|320.37|324.43|320.33|324.47|320.37|324.41|320.31|4
1639935820000|2021-12-19 17:43:40|324.42|320.32|324.42|320.32|324.45|320.35|324.41|320.31|6
1639935830000|2021-12-19 17:43:50|324.41|320.31|324.4|320.3|324.42|320.32|324.39|320.29|6
1639935840000|2021-12-19 17:44:00|324.37|320.27|324.37|320.27|324.37|320.27|324.37|320.27|1
1639935850000|2021-12-19 17:44:10|324.42|320.32|324.25|320.15|324.42|320.32|324.25|320.15|7
1639935860000|2021-12-19 17:44:20|324.23|320.13|324.25|320.15|324.26|320.16|324.23|320.13|4
1639935870000|2021-12-19 17:44:30|324.26|320.16|324.31|320.21|324.32|320.22|324.26|320.16|7
1639935880000|2021-12-19 17:44:40|324.3|320.2|324.26|320.16|324.3|320.2|324.23|320.13|6
1639935890000|2021-12-19 17:44:50|324.27|320.17|324.27|320.17|324.27|320.17|324.27|320.17|1
1639935900000|2021-12-19 17:45:00|324.25|320.15|324.26|320.16|324.26|320.16|324.25|320.15|2
1639935910000|2021-12-19 17:45:10|324.27|320.17|324.32|320.22|324.32|320.22|324.2|320.1|7
1639935920000|2021-12-19 17:45:20|324.31|320.21|324.27|320.17|324.31|320.21|324.27|320.17|4
1639935930000|2021-12-19 17:45:30|324.29|320.19|324.26|320.16|324.3|320.2|324.26|320.16|4
1639935940000|2021-12-19 17:45:40|324.27|320.17|324.27|320.17|324.27|320.17|324.27|320.17|1
1639935950000|2021-12-19 17:45:50|324.25|320.15|324.21|320.11|324.27|320.17|324.19|320.09|11
1639935960000|2021-12-19 17:46:00|324.22|320.12|324.23|320.13|324.23|320.13|324.21|320.11|4
1639935970000|2021-12-19 17:46:10|324.21|320.11|324.22|320.12|324.22|320.12|324.21|320.11|2
1639935980000|2021-12-19 17:46:20|324.23|320.13|324.24|320.14|324.26|320.16|324.23|320.13|3
1639936000000|2021-12-19 17:46:40|324.27|320.17|324.24|320.14|324.28|320.18|324.22|320.12|5
1639936010000|2021-12-19 17:46:50|324.25|320.15|324.24|320.14|324.25|320.15|324.24|320.14|2
1639936020000|2021-12-19 17:47:00|324.26|320.16|324.11|320.01|324.28|320.18|324.11|320.01|7
1639936030000|2021-12-19 17:47:10|324.23|320.13|324.22|320.12|324.23|320.13|324.19|320.09|4
1639936040000|2021-12-19 17:47:20|324.21|320.11|324.08|319.98|324.22|320.12|324.08|319.98|10
1639936050000|2021-12-19 17:47:30|324.06|319.96|324.11|320.01|324.12|320.02|324.04|319.94|7
1639936060000|2021-12-19 17:47:40|324.09|319.99|324.11|320.01|324.11|320.01|324.09|319.99|2
1639936070000|2021-12-19 17:47:50|324.04|319.94|324.1|320|324.11|320.01|324.04|319.94|3
1639936080000|2021-12-19 17:48:00|324.07|319.97|324.07|319.97|324.08|319.98|324.07|319.97|3
1639936090000|2021-12-19 17:48:10|324.04|319.94|324.19|320.09|324.21|320.11|324.04|319.94|24
1639936100000|2021-12-19 17:48:20|324.14|320.04|324.35|320.25|324.36|320.26|324.14|320.04|8
1639936110000|2021-12-19 17:48:30|324.33|320.23|324.3|320.2|324.34|320.24|324.3|320.2|9
1639936120000|2021-12-19 17:48:40|324.26|320.16|324.32|320.22|324.32|320.22|324.25|320.15|7
1639936130000|2021-12-19 17:48:50|324.3|320.2|324.3|320.2|324.32|320.22|324.3|320.2|4
1639936140000|2021-12-19 17:49:00|324.26|320.16|324.3|320.2|324.31|320.21|324.26|320.16|6
1639936150000|2021-12-19 17:49:10|324.29|320.19|324.22|320.12|324.3|320.2|324.2|320.1|7
1639936160000|2021-12-19 17:49:20|324.21|320.11|324.05|319.95|324.21|320.11|323.98|319.88|13
1639936170000|2021-12-19 17:49:30|323.82|319.72|323.64|319.54|323.82|319.72|323.64|319.54|18
1639936180000|2021-12-19 17:49:40|323.63|319.53|323.67|319.57|323.73|319.63|323.63|319.53|10
1639936190000|2021-12-19 17:49:50|323.69|319.59|323.72|319.62|323.72|319.62|323.66|319.56|12
1639936200000|2021-12-19 17:50:00|323.71|319.61|323.71|319.61|323.79|319.69|323.7|319.6|6
1639936210000|2021-12-19 17:50:10|323.67|319.57|323.72|319.62|323.72|319.62|323.67|319.57|6
1639936220000|2021-12-19 17:50:20|323.71|319.61|323.73|319.63|323.73|319.63|323.69|319.59|6
1639936230000|2021-12-19 17:50:30|323.72|319.62|323.76|319.66|323.76|319.66|323.66|319.56|12
1639936240000|2021-12-19 17:50:40|323.82|319.72|323.92|319.82|323.94|319.84|323.82|319.72|17
1639936250000|2021-12-19 17:50:50|323.94|319.84|323.91|319.81|323.96|319.86|323.91|319.81|5
1639936260000|2021-12-19 17:51:00|323.93|319.83|323.93|319.83|323.97|319.87|323.88|319.78|11
1639936270000|2021-12-19 17:51:10|323.98|319.88|324.26|320.16|324.33|320.23|323.92|319.82|22
1639936280000|2021-12-19 17:51:20|324.3|320.2|324.33|320.23|324.34|320.24|324.27|320.17|16
1639936290000|2021-12-19 17:51:30|324.31|320.21|324.32|320.22|324.32|320.22|324.28|320.18|8
1639936300000|2021-12-19 17:51:40|324.24|320.14|324.31|320.21|324.32|320.22|324.24|320.14|10
1639936310000|2021-12-19 17:51:50|324.32|320.22|324.31|320.21|324.34|320.24|324.26|320.16|11
1639936320000|2021-12-19 17:52:00|324.33|320.23|324.32|320.22|324.33|320.23|324.31|320.21|5
1639936330000|2021-12-19 17:52:10|324.33|320.23|324.33|320.23|324.33|320.23|324.33|320.23|1
1639936340000|2021-12-19 17:52:20|324.31|320.21|324.31|320.21|324.31|320.21|324.31|320.21|1
1639936350000|2021-12-19 17:52:30|324.26|320.16|324.31|320.21|324.31|320.21|324.26|320.16|2
1639936360000|2021-12-19 17:52:40|324.26|320.16|324.4|320.3|324.48|320.38|324.26|320.16|7
1639936370000|2021-12-19 17:52:50|324.41|320.31|324.54|320.44|324.55|320.45|324.4|320.3|12
1639936380000|2021-12-19 17:53:00|324.55|320.45|324.59|320.49|324.59|320.49|324.52|320.42|9
1639936390000|2021-12-19 17:53:10|324.61|320.51|324.72|320.62|324.73|320.63|324.59|320.49|13
1639936400000|2021-12-19 17:53:20|324.78|320.68|324.74|320.64|324.8|320.7|324.71|320.61|4
1639936410000|2021-12-19 17:53:30|324.78|320.68|324.77|320.67|324.83|320.73|324.73|320.63|5
1639936420000|2021-12-19 17:53:40|324.79|320.69|324.79|320.69|324.79|320.69|324.77|320.67|6
1639936430000|2021-12-19 17:53:50|324.81|320.71|324.79|320.69|324.84|320.74|324.79|320.69|6
1639936440000|2021-12-19 17:54:00|324.81|320.71|324.81|320.71|324.84|320.74|324.79|320.69|7
1639936450000|2021-12-19 17:54:10|324.79|320.69|324.72|320.62|324.83|320.73|324.72|320.62|9
1639936460000|2021-12-19 17:54:20|324.73|320.63|324.66|320.56|324.76|320.66|324.65|320.55|9
1639936470000|2021-12-19 17:54:30|324.69|320.59|324.66|320.56|324.69|320.59|324.65|320.55|4
1639936480000|2021-12-19 17:54:40|324.65|320.55|324.64|320.54|324.73|320.63|324.63|320.53|6
1639936490000|2021-12-19 17:54:50|324.61|320.51|324.64|320.54|324.7|320.6|324.61|320.51|4
1639936500000|2021-12-19 17:55:00|324.65|320.55|324.64|320.54|324.7|320.6|324.64|320.54|6
1639936510000|2021-12-19 17:55:10|324.65|320.55|324.65|320.55|324.65|320.55|324.64|320.54|3
1639936520000|2021-12-19 17:55:20|324.64|320.54|324.63|320.53|324.64|320.54|324.63|320.53|2
1639936530000|2021-12-19 17:55:30|324.64|320.54|324.54|320.44|324.64|320.54|324.54|320.44|4
1639936540000|2021-12-19 17:55:40|324.53|320.43|324.54|320.44|324.54|320.44|324.53|320.43|2
1639936550000|2021-12-19 17:55:50|324.53|320.43|324.3|320.2|324.59|320.49|324.3|320.2|13
1639936560000|2021-12-19 17:56:00|324.29|320.19|324.39|320.29|324.39|320.29|324.29|320.19|13
1639936570000|2021-12-19 17:56:10|324.4|320.3|324.47|320.37|324.5|320.4|324.4|320.3|13
1639936580000|2021-12-19 17:56:20|324.5|320.4|324.63|320.53|324.65|320.55|324.5|320.4|9
1639936590000|2021-12-19 17:56:30|324.64|320.54|324.63|320.53|324.64|320.54|324.63|320.53|2
1639936600000|2021-12-19 17:56:40|324.64|320.54|324.65|320.55|324.65|320.55|324.56|320.46|11
1639936610000|2021-12-19 17:56:50|324.66|320.56|324.61|320.51|324.66|320.56|324.6|320.5|6
1639936620000|2021-12-19 17:57:00|324.59|320.49|324.54|320.44|324.59|320.49|324.54|320.44|7
1639936630000|2021-12-19 17:57:10|324.57|320.47|324.53|320.43|324.57|320.47|324.53|320.43|2
1639936640000|2021-12-19 17:57:20|324.55|320.45|324.53|320.43|324.57|320.47|324.53|320.43|7
1639936650000|2021-12-19 17:57:30|324.52|320.42|324.53|320.43|324.53|320.43|324.51|320.41|4
1639936660000|2021-12-19 17:57:40|324.52|320.42|324.62|320.52|324.62|320.52|324.51|320.41|9
1639936670000|2021-12-19 17:57:50|324.61|320.51|324.61|320.51|324.63|320.53|324.56|320.46|17
1639936680000|2021-12-19 17:58:00|324.58|320.48|324.69|320.59|324.69|320.59|324.58|320.48|11
1639936690000|2021-12-19 17:58:10|324.71|320.61|324.79|320.69|324.81|320.71|324.67|320.57|17
1639936700000|2021-12-19 17:58:20|324.78|320.68|324.79|320.69|324.8|320.7|324.78|320.68|8
1639936710000|2021-12-19 17:58:30|324.8|320.7|324.67|320.57|324.8|320.7|324.67|320.57|13
1639936720000|2021-12-19 17:58:40|324.62|320.52|324.63|320.53|324.65|320.55|324.62|320.52|4
1639936730000|2021-12-19 17:58:50|324.62|320.52|324.63|320.53|324.65|320.55|324.61|320.51|9
1639936740000|2021-12-19 17:59:00|324.62|320.52|324.63|320.53|324.63|320.53|324.62|320.52|4
1639936750000|2021-12-19 17:59:10|324.62|320.52|324.63|320.53|324.65|320.55|324.62|320.52|4
1639936760000|2021-12-19 17:59:20|324.64|320.54|324.63|320.53|324.72|320.62|324.63|320.53|6
1639936770000|2021-12-19 17:59:30|324.64|320.54|324.81|320.71|324.84|320.74|324.64|320.54|11
1639936780000|2021-12-19 17:59:40|324.83|320.73|324.83|320.73|324.84|320.74|324.8|320.7|7
1639936790000|2021-12-19 17:59:50|324.86|320.76|325.37|321.27|325.53|321.43|324.86|320.76|16
1639936800000|2021-12-19 18:00:00|325.36|321.26|325.13|321.03|325.37|321.27|325.13|321.03|22
1639936810000|2021-12-19 18:00:10|325.12|321.02|325.09|320.99|325.13|321.03|325.07|320.97|7
1639936820000|2021-12-19 18:00:20|325.08|320.98|325.07|320.97|325.08|320.98|325.07|320.97|2
1639936830000|2021-12-19 18:00:30|325.08|320.98|324.58|320.48|325.08|320.98|324.57|320.47|23
1639936840000|2021-12-19 18:00:40|324.59|320.49|324.42|320.32|324.6|320.5|324.42|320.32|14
1639936850000|2021-12-19 18:00:50|324.44|320.34|324.27|320.17|324.45|320.35|324.27|320.17|15
1639936860000|2021-12-19 18:01:00|324.22|320.12|324.28|320.18|324.29|320.19|324.22|320.12|7
1639936870000|2021-12-19 18:01:10|324.27|320.17|324.2|320.1|324.27|320.17|324.14|320.04|10
1639936880000|2021-12-19 18:01:20|324.19|320.09|324.19|320.09|324.19|320.09|324.12|320.02|3
1639936890000|2021-12-19 18:01:30|324.18|320.08|324.13|320.03|324.18|320.08|324.13|320.03|5
1639936900000|2021-12-19 18:01:40|324.12|320.02|323.53|319.43|324.12|320.02|323.49|319.39|13
1639936910000|2021-12-19 18:01:50|323.56|319.46|323.8|319.7|323.8|319.7|323.56|319.46|15
1639936920000|2021-12-19 18:02:00|323.79|319.69|323.8|319.7|323.82|319.72|323.77|319.67|17
1639936930000|2021-12-19 18:02:10|323.79|319.69|323.93|319.83|323.93|319.83|323.76|319.66|14
1639936940000|2021-12-19 18:02:20|323.85|319.75|323.89|319.79|323.91|319.81|323.81|319.71|7
1639936950000|2021-12-19 18:02:30|323.88|319.78|323.85|319.75|323.88|319.78|323.79|319.69|6
1639936960000|2021-12-19 18:02:40|323.84|319.74|323.84|319.74|323.85|319.75|323.84|319.74|3
1639936970000|2021-12-19 18:02:50|323.91|319.81|324.01|319.91|324.02|319.92|323.91|319.81|10
1639936980000|2021-12-19 18:03:00|324.02|319.92|324.02|319.92|324.03|319.93|324.01|319.91|5
1639936990000|2021-12-19 18:03:10|324.04|319.94|324.01|319.91|324.05|319.95|323.99|319.89|5
1639937000000|2021-12-19 18:03:20|324.02|319.92|323.88|319.78|324.05|319.95|323.88|319.78|10
1639937010000|2021-12-19 18:03:30|323.8|319.7|323.78|319.68|323.8|319.7|323.74|319.64|10
1639937020000|2021-12-19 18:03:40|323.72|319.62|323.59|319.49|323.72|319.62|323.54|319.44|8
1639937030000|2021-12-19 18:03:50|323.55|319.45|323.42|319.32|323.55|319.45|323.33|319.23|15
1639937040000|2021-12-19 18:04:00|323.4|319.3|323.4|319.3|323.47|319.37|323.32|319.22|11
1639937050000|2021-12-19 18:04:10|323.43|319.33|323.44|319.34|323.45|319.35|323.39|319.29|6
1639937060000|2021-12-19 18:04:20|323.35|319.25|323.4|319.3|323.47|319.37|323.31|319.21|12
1639937070000|2021-12-19 18:04:30|323.39|319.29|323.32|319.22|323.39|319.29|323.24|319.14|6
1639937080000|2021-12-19 18:04:40|323.38|319.28|323.36|319.26|323.45|319.35|323.28|319.18|17
1639937090000|2021-12-19 18:04:50|323.38|319.28|323.47|319.37|323.47|319.37|323.33|319.23|16
1639937100000|2021-12-19 18:05:00|323.48|319.38|323.64|319.54|323.65|319.55|323.46|319.36|14
1639937110000|2021-12-19 18:05:10|323.63|319.53|323.71|319.61|323.72|319.62|323.63|319.53|5
1639937120000|2021-12-19 18:05:20|323.7|319.6|323.83|319.73|323.86|319.76|323.7|319.6|11
1639937130000|2021-12-19 18:05:30|323.76|319.66|323.76|319.66|323.76|319.66|323.76|319.66|1
1639937140000|2021-12-19 18:05:40|323.8|319.7|323.84|319.74|323.84|319.74|323.76|319.66|4
1639937150000|2021-12-19 18:05:50|323.82|319.72|323.67|319.57|323.82|319.72|323.67|319.57|10
1639937160000|2021-12-19 18:06:00|323.61|319.51|323.44|319.34|323.62|319.52|323.44|319.34|10
1639937170000|2021-12-19 18:06:10|323.46|319.36|323.4|319.3|323.46|319.36|323.4|319.3|6
1639937180000|2021-12-19 18:06:20|323.36|319.26|323.39|319.29|323.4|319.3|323.36|319.26|6
1639937190000|2021-12-19 18:06:30|323.4|319.3|323.39|319.29|323.44|319.34|323.38|319.28|9
1639937200000|2021-12-19 18:06:40|323.38|319.28|323.56|319.46|323.61|319.51|323.38|319.28|15
1639937210000|2021-12-19 18:06:50|323.55|319.45|323.67|319.57|323.67|319.57|323.55|319.45|7
1639937220000|2021-12-19 18:07:00|323.66|319.56|323.56|319.46|323.68|319.58|323.56|319.46|6
1639937230000|2021-12-19 18:07:10|323.55|319.45|323.51|319.41|323.57|319.47|323.51|319.41|6
1639937250000|2021-12-19 18:07:30|323.52|319.42|323.58|319.48|323.58|319.48|323.47|319.37|5
1639937260000|2021-12-19 18:07:40|323.49|319.39|323.58|319.48|323.59|319.49|323.49|319.39|9
1639937270000|2021-12-19 18:07:50|323.57|319.47|323.58|319.48|323.58|319.48|323.55|319.45|6
1639937280000|2021-12-19 18:08:00|323.64|319.54|323.69|319.59|323.69|319.59|323.58|319.48|11
1639937290000|2021-12-19 18:08:10|323.66|319.56|323.74|319.64|323.74|319.64|323.66|319.56|14
1639937300000|2021-12-19 18:08:20|323.71|319.61|323.71|319.61|323.74|319.64|323.71|319.61|7
1639937310000|2021-12-19 18:08:30|323.7|319.6|323.69|319.59|323.7|319.6|323.69|319.59|6
1639937320000|2021-12-19 18:08:40|323.64|319.54|323.62|319.52|323.66|319.56|323.62|319.52|7
1639937330000|2021-12-19 18:08:50|323.59|319.49|323.63|319.53|323.7|319.6|323.59|319.49|8
1639937340000|2021-12-19 18:09:00|323.61|319.51|323.52|319.42|323.61|319.51|323.52|319.42|7
1639937350000|2021-12-19 18:09:10|323.53|319.43|323.54|319.44|323.56|319.46|323.53|319.43|5
1639937360000|2021-12-19 18:09:20|323.58|319.48|323.66|319.56|323.66|319.56|323.55|319.45|10
1639937370000|2021-12-19 18:09:30|323.67|319.57|323.7|319.6|323.78|319.68|323.65|319.55|18
1639937380000|2021-12-19 18:09:40|323.71|319.61|323.65|319.55|323.71|319.61|323.57|319.47|12
1639937390000|2021-12-19 18:09:50|323.54|319.44|323.58|319.48|323.67|319.57|323.54|319.44|10
1639937400000|2021-12-19 18:10:00|323.6|319.5|323.61|319.51|323.65|319.55|323.6|319.5|4
1639937410000|2021-12-19 18:10:10|323.64|319.54|323.61|319.51|323.64|319.54|323.61|319.51|7
1639937420000|2021-12-19 18:10:20|323.64|319.54|323.6|319.5|323.64|319.54|323.6|319.5|9
1639937430000|2021-12-19 18:10:30|323.61|319.51|323.61|319.51|323.61|319.51|323.61|319.51|1
1639937440000|2021-12-19 18:10:40|323.6|319.5|323.6|319.5|323.66|319.56|323.6|319.5|3
1639937450000|2021-12-19 18:10:50|323.59|319.49|323.64|319.54|323.64|319.54|323.59|319.49|5
1639937460000|2021-12-19 18:11:00|323.67|319.57|323.61|319.51|323.67|319.57|323.6|319.5|5
1639937470000|2021-12-19 18:11:10|323.65|319.55|323.51|319.41|323.65|319.55|323.48|319.38|8
1639937480000|2021-12-19 18:11:20|323.47|319.37|323.43|319.33|323.47|319.37|323.36|319.26|6
1639937490000|2021-12-19 18:11:30|323.41|319.31|323.46|319.36|323.46|319.36|323.31|319.21|9
1639937500000|2021-12-19 18:11:40|323.41|319.31|323.42|319.32|323.42|319.32|323.35|319.25|6
1639937510000|2021-12-19 18:11:50|323.4|319.3|323.41|319.31|323.42|319.32|323.32|319.22|10
1639937520000|2021-12-19 18:12:00|323.4|319.3|323.47|319.37|323.47|319.37|323.37|319.27|7
1639937530000|2021-12-19 18:12:10|323.45|319.35|323.36|319.26|323.51|319.41|323.35|319.25|10
1639937540000|2021-12-19 18:12:20|323.38|319.28|323.33|319.23|323.38|319.28|323.33|319.23|7
1639937550000|2021-12-19 18:12:30|323.34|319.24|322.93|318.83|323.34|319.24|322.93|318.83|13
1639937560000|2021-12-19 18:12:40|322.81|318.71|322.74|318.64|322.84|318.74|322.69|318.59|15
1639937570000|2021-12-19 18:12:50|322.71|318.61|322.42|318.32|322.71|318.61|322.4|318.3|19
1639937580000|2021-12-19 18:13:00|322.47|318.37|322.58|318.48|322.59|318.49|322.47|318.37|22
1639937590000|2021-12-19 18:13:10|322.57|318.47|322.47|318.37|322.57|318.47|322.41|318.31|14
1639937600000|2021-12-19 18:13:20|322.44|318.34|322.19|318.09|322.44|318.34|322.14|318.04|23
1639937610000|2021-12-19 18:13:30|322.2|318.1|322.55|318.45|322.64|318.54|322.2|318.1|20
1639937620000|2021-12-19 18:13:40|322.54|318.44|322.53|318.43|322.57|318.47|322.53|318.43|14
1639937630000|2021-12-19 18:13:50|322.64|318.54|322.71|318.61|322.78|318.68|322.63|318.53|21
1639937640000|2021-12-19 18:14:00|322.69|318.59|322.44|318.34|322.71|318.61|322.4|318.3|23
1639937650000|2021-12-19 18:14:10|322.41|318.31|322.37|318.27|322.44|318.34|322.36|318.26|12
1639937660000|2021-12-19 18:14:20|322.41|318.31|322.42|318.32|322.42|318.32|322.36|318.26|4
1639937670000|2021-12-19 18:14:30|322.41|318.31|322.41|318.31|322.42|318.32|322.38|318.28|10
1639937680000|2021-12-19 18:14:40|322.43|318.33|322.39|318.29|322.43|318.33|322.38|318.28|6
1639937690000|2021-12-19 18:14:50|322.38|318.28|322.41|318.31|322.41|318.31|322.33|318.23|9
1639937700000|2021-12-19 18:15:00|322.4|318.3|322.3|318.2|322.44|318.34|322.25|318.15|14
1639937710000|2021-12-19 18:15:10|322.36|318.26|322.5|318.4|322.5|318.4|322.3|318.2|22
1639937720000|2021-12-19 18:15:20|322.51|318.41|322.52|318.42|322.63|318.53|322.48|318.38|15
1639937730000|2021-12-19 18:15:30|322.54|318.44|322.56|318.46|322.57|318.47|322.52|318.42|10
1639937740000|2021-12-19 18:15:40|322.55|318.45|322.54|318.44|322.55|318.45|322.54|318.44|2
1639937750000|2021-12-19 18:15:50|322.55|318.45|322.55|318.45|322.56|318.46|322.5|318.4|10
1639937760000|2021-12-19 18:16:00|322.57|318.47|322.55|318.45|322.57|318.47|322.54|318.44|9
1639937770000|2021-12-19 18:16:10|322.54|318.44|322.56|318.46|322.56|318.46|322.53|318.43|5
1639937780000|2021-12-19 18:16:20|322.53|318.43|322.56|318.46|322.59|318.49|322.5|318.4|6
1639937790000|2021-12-19 18:16:30|322.55|318.45|322.55|318.45|322.58|318.48|322.55|318.45|5
1639937800000|2021-12-19 18:16:40|322.58|318.48|322.61|318.51|322.61|318.51|322.57|318.47|7
1639937810000|2021-12-19 18:16:50|322.58|318.48|322.61|318.51|322.64|318.54|322.57|318.47|19
1639937820000|2021-12-19 18:17:00|322.58|318.48|322.73|318.63|322.73|318.63|322.58|318.48|15
1639937830000|2021-12-19 18:17:10|322.72|318.62|322.72|318.62|322.76|318.66|322.65|318.55|17
1639937840000|2021-12-19 18:17:20|322.73|318.63|322.74|318.64|322.76|318.66|322.73|318.63|8
1639937850000|2021-12-19 18:17:30|322.77|318.67|322.73|318.63|322.77|318.67|322.7|318.6|6
1639937860000|2021-12-19 18:17:40|322.72|318.62|322.65|318.55|322.72|318.62|322.65|318.55|3
1639937870000|2021-12-19 18:17:50|322.66|318.56|322.65|318.55|322.68|318.58|322.65|318.55|4
1639937890000|2021-12-19 18:18:10|322.67|318.57|322.72|318.62|322.74|318.64|322.65|318.55|6
1639937900000|2021-12-19 18:18:20|322.73|318.63|322.54|318.44|322.73|318.63|322.54|318.44|12
1639937910000|2021-12-19 18:18:30|322.48|318.38|322.39|318.29|322.5|318.4|322.34|318.24|21
1639937920000|2021-12-19 18:18:40|322.3|318.2|322.36|318.26|322.42|318.32|322.3|318.2|16
1639937930000|2021-12-19 18:18:50|322.38|318.28|322.47|318.37|322.5|318.4|322.38|318.28|17
1639937940000|2021-12-19 18:19:00|322.48|318.38|322.48|318.38|322.57|318.47|322.48|318.38|11
1639937950000|2021-12-19 18:19:10|322.46|318.36|322.45|318.35|322.51|318.41|322.45|318.35|5
1639937960000|2021-12-19 18:19:20|322.43|318.33|322.45|318.35|322.45|318.35|322.43|318.33|2
1639937970000|2021-12-19 18:19:30|322.38|318.28|322.36|318.26|322.49|318.39|322.29|318.19|9
1639937980000|2021-12-19 18:19:40|322.35|318.25|322.36|318.26|322.36|318.26|322.34|318.24|4
1639937990000|2021-12-19 18:19:50|322.35|318.25|322.36|318.26|322.42|318.32|322.35|318.25|9
1639938000000|2021-12-19 18:20:00|322.35|318.25|322.33|318.23|322.42|318.32|322.32|318.22|13
1639938010000|2021-12-19 18:20:10|322.37|318.27|322.35|318.25|322.39|318.29|322.3|318.2|11
1639938020000|2021-12-19 18:20:20|322.34|318.24|322.33|318.23|322.39|318.29|322.24|318.14|9
1639938030000|2021-12-19 18:20:30|322.37|318.27|322.36|318.26|322.38|318.28|322.36|318.26|3
1639938040000|2021-12-19 18:20:40|322.35|318.25|322.31|318.21|322.38|318.28|322.31|318.21|4
1639938050000|2021-12-19 18:20:50|322.3|318.2|322.38|318.28|322.38|318.28|322.3|318.2|2
1639938060000|2021-12-19 18:21:00|322.37|318.27|322.39|318.29|322.39|318.29|322.28|318.18|12
1639938070000|2021-12-19 18:21:10|322.35|318.25|322.38|318.28|322.41|318.31|322.35|318.25|5
1639938080000|2021-12-19 18:21:20|322.41|318.31|322.41|318.31|322.41|318.31|322.37|318.27|3
1639938090000|2021-12-19 18:21:30|322.4|318.3|322.43|318.33|322.47|318.37|322.4|318.3|8
1639938100000|2021-12-19 18:21:40|322.42|318.32|322.44|318.34|322.44|318.34|322.42|318.32|5
1639938110000|2021-12-19 18:21:50|322.43|318.33|322.43|318.33|322.44|318.34|322.43|318.33|3
1639938120000|2021-12-19 18:22:00|322.39|318.29|322.58|318.48|322.58|318.48|322.34|318.24|11
1639938130000|2021-12-19 18:22:10|322.59|318.49|322.57|318.47|322.65|318.55|322.54|318.44|13
1639938140000|2021-12-19 18:22:20|322.54|318.44|322.59|318.49|322.63|318.53|322.54|318.44|15
1639938150000|2021-12-19 18:22:30|322.61|318.51|322.72|318.62|322.74|318.64|322.58|318.48|14
1639938160000|2021-12-19 18:22:40|322.7|318.6|322.72|318.62|322.84|318.74|322.7|318.6|11
1639938170000|2021-12-19 18:22:50|322.74|318.64|322.72|318.62|322.74|318.64|322.71|318.61|4
1639938180000|2021-12-19 18:23:00|322.73|318.63|322.75|318.65|322.79|318.69|322.71|318.61|8
1639938190000|2021-12-19 18:23:10|322.73|318.63|322.74|318.64|322.75|318.65|322.73|318.63|6
1639938200000|2021-12-19 18:23:20|322.73|318.63|322.72|318.62|322.74|318.64|322.72|318.62|5
1639938210000|2021-12-19 18:23:30|322.71|318.61|322.79|318.69|322.84|318.74|322.7|318.6|8
1639938220000|2021-12-19 18:23:40|322.74|318.64|322.68|318.58|322.79|318.69|322.66|318.56|10
1639938230000|2021-12-19 18:23:50|322.67|318.57|322.64|318.54|322.67|318.57|322.64|318.54|5
1639938240000|2021-12-19 18:24:00|322.73|318.63|322.7|318.6|322.73|318.63|322.6|318.5|10
1639938250000|2021-12-19 18:24:10|322.76|318.66|322.75|318.65|322.76|318.66|322.71|318.61|10
1639938260000|2021-12-19 18:24:20|322.73|318.63|322.82|318.72|322.86|318.76|322.73|318.63|10
1639938270000|2021-12-19 18:24:30|322.81|318.71|322.95|318.85|322.97|318.87|322.81|318.71|6
1639938280000|2021-12-19 18:24:40|322.96|318.86|322.9|318.8|322.96|318.86|322.87|318.77|11
1639938290000|2021-12-19 18:24:50|322.87|318.77|322.93|318.83|322.93|318.83|322.87|318.77|6
1639938300000|2021-12-19 18:25:00|322.89|318.79|322.9|318.8|322.95|318.85|322.89|318.79|11
1639938310000|2021-12-19 18:25:10|322.92|318.82|322.89|318.79|322.98|318.88|322.88|318.78|5
1639938320000|2021-12-19 18:25:20|322.91|318.81|322.91|318.81|322.91|318.81|322.91|318.81|1
1639938330000|2021-12-19 18:25:30|322.88|318.78|322.8|318.7|322.92|318.82|322.79|318.69|10
1639938340000|2021-12-19 18:25:40|322.74|318.64|322.8|318.7|322.86|318.76|322.74|318.64|11
1639938350000|2021-12-19 18:25:50|322.82|318.72|322.81|318.71|322.82|318.72|322.8|318.7|8
1639938360000|2021-12-19 18:26:00|322.82|318.72|322.79|318.69|322.82|318.72|322.78|318.68|5
1639938370000|2021-12-19 18:26:10|322.85|318.75|322.79|318.69|322.85|318.75|322.79|318.69|2
1639938380000|2021-12-19 18:26:20|322.8|318.7|322.8|318.7|322.8|318.7|322.79|318.69|3
1639938390000|2021-12-19 18:26:30|322.82|318.72|322.78|318.68|322.82|318.72|322.78|318.68|2
1639938400000|2021-12-19 18:26:40|322.82|318.72|322.67|318.57|322.82|318.72|322.66|318.56|10
1639938410000|2021-12-19 18:26:50|322.65|318.55|322.6|318.5|322.65|318.55|322.52|318.42|13
1639938420000|2021-12-19 18:27:00|322.55|318.45|322.57|318.47|322.59|318.49|322.51|318.41|9
1639938430000|2021-12-19 18:27:10|322.56|318.46|322.65|318.55|322.76|318.66|322.56|318.46|11
1639938440000|2021-12-19 18:27:20|322.63|318.53|322.74|318.64|322.74|318.64|322.63|318.53|9
1639938450000|2021-12-19 18:27:30|322.71|318.61|322.76|318.66|322.76|318.66|322.7|318.6|5
1639938460000|2021-12-19 18:27:40|322.69|318.59|322.79|318.69|322.81|318.71|322.69|318.59|3
1639938470000|2021-12-19 18:27:50|322.78|318.68|322.9|318.8|322.92|318.82|322.78|318.68|10
1639938480000|2021-12-19 18:28:00|322.89|318.79|322.88|318.78|322.89|318.79|322.85|318.75|7
1639938490000|2021-12-19 18:28:10|322.91|318.81|322.93|318.83|322.94|318.84|322.88|318.78|4
1639938500000|2021-12-19 18:28:20|322.8|318.7|322.79|318.69|322.82|318.72|322.79|318.69|7
1639938510000|2021-12-19 18:28:30|322.81|318.71|322.74|318.64|322.81|318.71|322.74|318.64|3
1639938520000|2021-12-19 18:28:40|322.76|318.66|322.76|318.66|322.76|318.66|322.76|318.66|1
1639938530000|2021-12-19 18:28:50|322.74|318.64|322.73|318.63|322.81|318.71|322.73|318.63|9
1639938540000|2021-12-19 18:29:00|322.74|318.64|322.79|318.69|322.83|318.73|322.74|318.64|11
1639938550000|2021-12-19 18:29:10|322.82|318.72|322.82|318.72|322.82|318.72|322.79|318.69|3
1639938560000|2021-12-19 18:29:20|322.8|318.7|322.81|318.71|322.86|318.76|322.79|318.69|10
1639938570000|2021-12-19 18:29:30|322.79|318.69|322.81|318.71|322.91|318.81|322.77|318.67|13
1639938580000|2021-12-19 18:29:40|322.91|318.81|322.87|318.77|322.91|318.81|322.87|318.77|2
1639938590000|2021-12-19 18:29:50|322.88|318.78|322.97|318.87|322.97|318.87|322.88|318.78|5
1639938600000|2021-12-19 18:30:00|322.95|318.85|322.88|318.78|322.96|318.86|322.83|318.73|24
1639938610000|2021-12-19 18:30:10|322.9|318.8|322.71|318.61|322.9|318.8|322.7|318.6|18
1639938620000|2021-12-19 18:30:20|322.72|318.62|322.72|318.62|322.76|318.66|322.72|318.62|14
1639938630000|2021-12-19 18:30:30|322.73|318.63|322.73|318.63|322.79|318.69|322.64|318.54|9
1639938640000|2021-12-19 18:30:40|322.67|318.57|322.71|318.61|322.8|318.7|322.67|318.57|7
1639938650000|2021-12-19 18:30:50|322.73|318.63|322.71|318.61|322.74|318.64|322.68|318.58|8
1639938660000|2021-12-19 18:31:00|322.72|318.62|322.8|318.7|322.81|318.71|322.72|318.62|8
1639938670000|2021-12-19 18:31:10|322.82|318.72|322.8|318.7|322.9|318.8|322.8|318.7|7
1639938680000|2021-12-19 18:31:20|322.79|318.69|322.8|318.7|322.8|318.7|322.79|318.69|2
1639938690000|2021-12-19 18:31:30|322.84|318.74|322.83|318.73|322.84|318.74|322.8|318.7|8
1639938700000|2021-12-19 18:31:40|322.81|318.71|322.82|318.72|322.82|318.72|322.81|318.71|2
1639938710000|2021-12-19 18:31:50|322.85|318.75|323.32|319.22|323.34|319.24|322.85|318.75|21
1639938720000|2021-12-19 18:32:00|323.28|319.18|323.25|319.15|323.43|319.33|323.25|319.15|10
1639938730000|2021-12-19 18:32:10|323.31|319.21|323.32|319.22|323.33|319.23|323.31|319.21|5
1639938740000|2021-12-19 18:32:20|323.35|319.25|323.33|319.23|323.35|319.25|323.33|319.23|5
1639938750000|2021-12-19 18:32:30|323.34|319.24|322.93|318.83|323.34|319.24|322.93|318.83|13
1639938760000|2021-12-19 18:32:40|322.91|318.81|322.9|318.8|322.97|318.87|322.86|318.76|14
1639938770000|2021-12-19 18:32:50|322.89|318.79|322.89|318.79|322.91|318.81|322.86|318.76|11
1639938780000|2021-12-19 18:33:00|322.93|318.83|322.89|318.79|322.93|318.83|322.89|318.79|2
1639938790000|2021-12-19 18:33:10|322.91|318.81|322.89|318.79|322.91|318.81|322.88|318.78|3
1639938800000|2021-12-19 18:33:20|322.92|318.82|322.9|318.8|322.96|318.86|322.9|318.8|8
1639938810000|2021-12-19 18:33:30|322.92|318.82|322.93|318.83|322.99|318.89|322.92|318.82|4
1639938820000|2021-12-19 18:33:40|322.9|318.8|322.93|318.83|322.93|318.83|322.9|318.8|2
1639938830000|2021-12-19 18:33:50|322.92|318.82|322.9|318.8|322.94|318.84|322.9|318.8|6
1639938840000|2021-12-19 18:34:00|322.92|318.82|322.98|318.88|323.03|318.93|322.92|318.82|4
1639938860000|2021-12-19 18:34:20|322.99|318.89|322.99|318.89|322.99|318.89|322.94|318.84|4
1639938870000|2021-12-19 18:34:30|323.03|318.93|323.34|319.24|323.34|319.24|323|318.9|14
1639938880000|2021-12-19 18:34:40|323.36|319.26|323.31|319.21|323.36|319.26|323.29|319.19|12
1639938890000|2021-12-19 18:34:50|323.4|319.3|323.54|319.44|323.55|319.45|323.39|319.29|19
1639938900000|2021-12-19 18:35:00|323.66|319.56|323.29|319.19|323.66|319.56|323.29|319.19|18
1639938910000|2021-12-19 18:35:10|323.16|319.06|322.97|318.87|323.18|319.08|322.97|318.87|10
1639938920000|2021-12-19 18:35:20|322.99|318.89|322.62|318.52|322.99|318.89|322.62|318.52|13
1639938930000|2021-12-19 18:35:30|322.64|318.54|322.62|318.52|322.64|318.54|322.62|318.52|4
1639938940000|2021-12-19 18:35:40|322.59|318.49|322.52|318.42|322.67|318.57|322.51|318.41|14
1639938950000|2021-12-19 18:35:50|322.57|318.47|322.56|318.46|322.58|318.48|322.52|318.42|9
1639938960000|2021-12-19 18:36:00|322.53|318.43|322.54|318.44|322.59|318.49|322.51|318.41|14
1639938970000|2021-12-19 18:36:10|322.52|318.42|322.52|318.42|322.54|318.44|322.52|318.42|3
1639938980000|2021-12-19 18:36:20|322.48|318.38|322.41|318.31|322.6|318.5|322.39|318.29|11
1639938990000|2021-12-19 18:36:30|322.51|318.41|322.75|318.65|322.77|318.67|322.51|318.41|16
1639939000000|2021-12-19 18:36:40|322.76|318.66|322.71|318.61|322.76|318.66|322.69|318.59|9
1639939010000|2021-12-19 18:36:50|322.65|318.55|322.74|318.64|322.8|318.7|322.65|318.55|12
1639939020000|2021-12-19 18:37:00|322.75|318.65|322.74|318.64|322.8|318.7|322.7|318.6|9
1639939030000|2021-12-19 18:37:10|322.76|318.66|322.85|318.75|322.85|318.75|322.7|318.6|13
1639939040000|2021-12-19 18:37:20|322.83|318.73|322.81|318.71|322.95|318.85|322.81|318.71|22
1639939050000|2021-12-19 18:37:30|322.84|318.74|322.6|318.5|322.86|318.76|322.57|318.47|22
1639939060000|2021-12-19 18:37:40|322.58|318.48|322.59|318.49|322.64|318.54|322.52|318.42|11
1639939070000|2021-12-19 18:37:50|322.6|318.5|322.62|318.52|322.62|318.52|322.59|318.49|4
1639939080000|2021-12-19 18:38:00|322.6|318.5|322.48|318.38|322.66|318.56|322.48|318.38|9
1639939090000|2021-12-19 18:38:10|322.47|318.37|322.47|318.37|322.54|318.44|322.36|318.26|18
1639939100000|2021-12-19 18:38:20|322.46|318.36|322.46|318.36|322.5|318.4|322.39|318.29|6
1639939110000|2021-12-19 18:38:30|322.42|318.32|322.43|318.33|322.47|318.37|322.42|318.32|7
1639939120000|2021-12-19 18:38:40|322.48|318.38|322.46|318.36|322.53|318.43|322.46|318.36|9
1639939130000|2021-12-19 18:38:50|322.5|318.4|322.78|318.68|322.78|318.68|322.5|318.4|10
1639939140000|2021-12-19 18:39:00|322.75|318.65|322.75|318.65|322.76|318.66|322.75|318.65|3
1639939150000|2021-12-19 18:39:10|322.74|318.64|322.75|318.65|322.75|318.65|322.74|318.64|2
1639939160000|2021-12-19 18:39:20|322.74|318.64|322.79|318.69|322.85|318.75|322.74|318.64|15
1639939180000|2021-12-19 18:39:40|322.83|318.73|322.82|318.72|322.83|318.73|322.81|318.71|3
1639939190000|2021-12-19 18:39:50|322.8|318.7|322.89|318.79|322.93|318.83|322.8|318.7|8
1639939200000|2021-12-19 18:40:00|322.9|318.8|322.89|318.79|322.91|318.81|322.89|318.79|3
1639939210000|2021-12-19 18:40:10|322.94|318.84|322.99|318.89|322.99|318.89|322.91|318.81|7
1639939220000|2021-12-19 18:40:20|322.91|318.81|322.92|318.82|322.94|318.84|322.91|318.81|5
1639939230000|2021-12-19 18:40:30|322.93|318.83|322.93|318.83|322.93|318.83|322.93|318.83|1
1639939260000|2021-12-19 18:41:00|322.88|318.78|322.94|318.84|322.96|318.86|322.87|318.77|15
1639939270000|2021-12-19 18:41:10|322.93|318.83|322.94|318.84|322.94|318.84|322.9|318.8|9
1639939280000|2021-12-19 18:41:20|322.96|318.86|322.98|318.88|323.01|318.91|322.94|318.84|5
1639939290000|2021-12-19 18:41:30|322.99|318.89|322.9|318.8|323.02|318.92|322.9|318.8|6
1639939300000|2021-12-19 18:41:40|322.93|318.83|322.9|318.8|322.93|318.83|322.86|318.76|6
1639939310000|2021-12-19 18:41:50|322.91|318.81|322.92|318.82|322.92|318.82|322.91|318.81|2
1639939320000|2021-12-19 18:42:00|322.86|318.76|322.92|318.82|322.92|318.82|322.86|318.76|3
1639939330000|2021-12-19 18:42:10|322.93|318.83|322.92|318.82|322.93|318.83|322.89|318.79|4
1639939340000|2021-12-19 18:42:20|322.89|318.79|322.83|318.73|322.92|318.82|322.83|318.73|4
1639939350000|2021-12-19 18:42:30|322.82|318.72|322.87|318.77|322.96|318.86|322.82|318.72|8
1639939360000|2021-12-19 18:42:40|322.86|318.76|322.86|318.76|322.86|318.76|322.86|318.76|1
1639939370000|2021-12-19 18:42:50|322.84|318.74|322.86|318.76|322.87|318.77|322.8|318.7|7
1639939380000|2021-12-19 18:43:00|323|318.9|323.28|319.18|323.28|319.18|322.9|318.8|23
1639939390000|2021-12-19 18:43:10|323.29|319.19|323.29|319.19|323.34|319.24|323.24|319.14|13
1639939400000|2021-12-19 18:43:20|323.27|319.17|323.36|319.26|323.37|319.27|323.27|319.17|8
1639939410000|2021-12-19 18:43:30|323.37|319.27|323.34|319.24|323.39|319.29|323.31|319.21|6
1639939420000|2021-12-19 18:43:40|323.29|319.19|323.29|319.19|323.35|319.25|323.29|319.19|6
1639939430000|2021-12-19 18:43:50|323.35|319.25|323.34|319.24|323.41|319.31|323.34|319.24|6
1639939440000|2021-12-19 18:44:00|323.35|319.25|323.38|319.28|323.38|319.28|323.34|319.24|3
1639939450000|2021-12-19 18:44:10|323.33|319.23|323.48|319.38|323.53|319.43|323.33|319.23|11
1639939460000|2021-12-19 18:44:20|323.47|319.37|323.52|319.42|323.54|319.44|323.47|319.37|9
1639939470000|2021-12-19 18:44:30|323.54|319.44|323.59|319.49|323.59|319.49|323.45|319.35|12
1639939480000|2021-12-19 18:44:40|323.6|319.5|323.56|319.46|323.63|319.53|323.56|319.46|4
1639939490000|2021-12-19 18:44:50|323.59|319.49|323.58|319.48|323.59|319.49|323.54|319.44|15
1639939500000|2021-12-19 18:45:00|323.59|319.49|323.55|319.45|323.59|319.49|323.54|319.44|8
1639939510000|2021-12-19 18:45:10|323.58|319.48|323.4|319.3|323.58|319.48|323.4|319.3|16
1639939520000|2021-12-19 18:45:20|323.39|319.29|323.36|319.26|323.42|319.32|323.29|319.19|17
1639939530000|2021-12-19 18:45:30|323.35|319.25|323.37|319.27|323.37|319.27|323.35|319.25|5
1639939540000|2021-12-19 18:45:40|323.35|319.25|323.23|319.13|323.36|319.26|323.2|319.1|13
1639939550000|2021-12-19 18:45:50|323.22|319.12|323.27|319.17|323.28|319.18|323.2|319.1|16
1639939560000|2021-12-19 18:46:00|323.28|319.18|323.27|319.17|323.3|319.2|323.27|319.17|5
1639939570000|2021-12-19 18:46:10|323.24|319.14|323.23|319.13|323.3|319.2|323.2|319.1|10
1639939580000|2021-12-19 18:46:20|323.22|319.12|323.26|319.16|323.26|319.16|323.19|319.09|5
1639939590000|2021-12-19 18:46:30|323.2|319.1|323.26|319.16|323.28|319.18|323.2|319.1|8
1639939600000|2021-12-19 18:46:40|323.19|319.09|322.86|318.76|323.27|319.17|322.86|318.76|18
1639939610000|2021-12-19 18:46:50|322.83|318.73|322.74|318.64|322.83|318.73|322.72|318.62|6
1639939620000|2021-12-19 18:47:00|322.75|318.65|322.7|318.6|322.75|318.65|322.7|318.6|5
1639939630000|2021-12-19 18:47:10|322.73|318.63|322.91|318.81|322.91|318.81|322.73|318.63|10
1639939640000|2021-12-19 18:47:20|322.99|318.89|322.99|318.89|323.02|318.92|322.96|318.86|11
1639939650000|2021-12-19 18:47:30|323|318.9|323.31|319.21|323.31|319.21|322.99|318.89|18
1639939660000|2021-12-19 18:47:40|323.29|319.19|323.32|319.22|323.35|319.25|323.2|319.1|9
1639939670000|2021-12-19 18:47:50|323.31|319.21|323.31|319.21|323.32|319.22|323.3|319.2|7
1639939680000|2021-12-19 18:48:00|323.3|319.2|323.3|319.2|323.3|319.2|323.3|319.2|1
1639939690000|2021-12-19 18:48:10|323.31|319.21|323.11|319.01|323.33|319.23|323.11|319.01|18
1639939700000|2021-12-19 18:48:20|323.12|319.02|323.14|319.04|323.14|319.04|323.08|318.98|6
1639939710000|2021-12-19 18:48:30|323.12|319.02|323.11|319.01|323.12|319.02|323.11|319.01|4
1639939720000|2021-12-19 18:48:40|323.13|319.03|323.13|319.03|323.13|319.03|323.13|319.03|1
1639939730000|2021-12-19 18:48:50|323.14|319.04|323.33|319.23|323.33|319.23|323.12|319.02|11
1639939740000|2021-12-19 18:49:00|323.32|319.22|323.24|319.14|323.32|319.22|323.23|319.13|10
1639939750000|2021-12-19 18:49:10|323.26|319.16|323.32|319.22|323.36|319.26|323.26|319.16|13
1639939760000|2021-12-19 18:49:20|323.31|319.21|323.32|319.22|323.36|319.26|323.31|319.21|11
1639939770000|2021-12-19 18:49:30|323.33|319.23|323.31|319.21|323.33|319.23|323.29|319.19|11
1639939780000|2021-12-19 18:49:40|323.3|319.2|323.2|319.1|323.31|319.21|323.2|319.1|8
1639939790000|2021-12-19 18:49:50|323.21|319.11|323.3|319.2|323.31|319.21|323.21|319.11|8
1639939800000|2021-12-19 18:50:00|323.29|319.19|323.32|319.22|323.32|319.22|323.27|319.17|10
1639939810000|2021-12-19 18:50:10|323.33|319.23|323.33|319.23|323.34|319.24|323.28|319.18|8
1639939820000|2021-12-19 18:50:20|323.35|319.25|323.32|319.22|323.35|319.25|323.28|319.18|12
1639939830000|2021-12-19 18:50:30|323.31|319.21|323.33|319.23|323.33|319.23|323.31|319.21|5
1639939840000|2021-12-19 18:50:40|323.32|319.22|323.32|319.22|323.33|319.23|323.32|319.22|5
1639939850000|2021-12-19 18:50:50|323.28|319.18|323.55|319.45|323.55|319.45|323.28|319.18|12
1639939860000|2021-12-19 18:51:00|323.56|319.46|323.68|319.58|323.79|319.69|323.56|319.46|22
1639939870000|2021-12-19 18:51:10|323.72|319.62|323.73|319.63|323.77|319.67|323.7|319.6|19
1639939880000|2021-12-19 18:51:20|323.71|319.61|323.76|319.66|323.76|319.66|323.71|319.61|8
1639939890000|2021-12-19 18:51:30|323.82|319.72|323.33|319.23|323.82|319.72|323.33|319.23|20
1639939900000|2021-12-19 18:51:40|323.35|319.25|323.38|319.28|323.44|319.34|323.33|319.23|16
1639939910000|2021-12-19 18:51:50|323.39|319.29|323.42|319.32|323.43|319.33|323.39|319.29|4
1639939920000|2021-12-19 18:52:00|323.43|319.33|323.4|319.3|323.43|319.33|323.4|319.3|7
1639939930000|2021-12-19 18:52:10|323.42|319.32|323.41|319.31|323.42|319.32|323.41|319.31|2
1639939940000|2021-12-19 18:52:20|323.4|319.3|323.33|319.23|323.42|319.32|323.33|319.23|7
1639939950000|2021-12-19 18:52:30|323.34|319.24|323.32|319.22|323.37|319.27|323.32|319.22|4
1639939960000|2021-12-19 18:52:40|323.33|319.23|323.32|319.22|323.33|319.23|323.32|319.22|8
1639939970000|2021-12-19 18:52:50|323.34|319.24|323.32|319.22|323.35|319.25|323.31|319.21|10
1639939980000|2021-12-19 18:53:00|323.37|319.27|323.35|319.25|323.4|319.3|323.35|319.25|6
1639940000000|2021-12-19 18:53:20|323.38|319.28|323.36|319.26|323.39|319.29|323.35|319.25|7
1639940010000|2021-12-19 18:53:30|323.37|319.27|323.39|319.29|323.4|319.3|323.37|319.27|5
1639940020000|2021-12-19 18:53:40|323.4|319.3|323.49|319.39|323.56|319.46|323.37|319.27|13
1639940030000|2021-12-19 18:53:50|323.5|319.4|323.74|319.64|323.76|319.66|323.5|319.4|13
1639940040000|2021-12-19 18:54:00|323.75|319.65|323.6|319.5|323.78|319.68|323.6|319.5|14
1639940050000|2021-12-19 18:54:10|323.61|319.51|323.55|319.45|323.61|319.51|323.5|319.4|18
1639940060000|2021-12-19 18:54:20|323.54|319.44|323.45|319.35|323.54|319.44|323.45|319.35|3
1639940070000|2021-12-19 18:54:30|323.46|319.36|323.44|319.34|323.49|319.39|323.43|319.33|5
1639940080000|2021-12-19 18:54:40|323.43|319.33|323.5|319.4|323.52|319.42|323.41|319.31|14
1639940100000|2021-12-19 18:55:00|323.51|319.41|323.55|319.45|323.59|319.49|323.51|319.41|8
1639940120000|2021-12-19 18:55:20|323.54|319.44|323.52|319.42|323.57|319.47|323.49|319.39|9
1639940130000|2021-12-19 18:55:30|323.53|319.43|323.44|319.34|323.55|319.45|323.42|319.32|10
1639940140000|2021-12-19 18:55:40|323.42|319.32|323.43|319.33|323.45|319.35|323.39|319.29|6
1639940150000|2021-12-19 18:55:50|323.45|319.35|323.39|319.29|323.45|319.35|323.35|319.25|10
1639940160000|2021-12-19 18:56:00|323.41|319.31|323.37|319.27|323.41|319.31|323.35|319.25|11
1639940170000|2021-12-19 18:56:10|323.34|319.24|323.39|319.29|323.42|319.32|323.34|319.24|12
1639940180000|2021-12-19 18:56:20|323.37|319.27|323.37|319.27|323.37|319.27|323.37|319.27|1
1639940190000|2021-12-19 18:56:30|323.36|319.26|323.37|319.27|323.37|319.27|323.36|319.26|6
1639940200000|2021-12-19 18:56:40|323.36|319.26|323.35|319.25|323.43|319.33|323.34|319.24|9
1639940210000|2021-12-19 18:56:50|323.33|319.23|323.37|319.27|323.37|319.27|323.33|319.23|3
1639940220000|2021-12-19 18:57:00|323.36|319.26|323.36|319.26|323.37|319.27|323.36|319.26|3
1639940230000|2021-12-19 18:57:10|323.37|319.27|323.36|319.26|323.37|319.27|323.36|319.26|2
1639940240000|2021-12-19 18:57:20|323.37|319.27|323.45|319.35|323.45|319.35|323.32|319.22|7
1639940250000|2021-12-19 18:57:30|323.47|319.37|323.38|319.28|323.47|319.37|323.38|319.28|10
1639940260000|2021-12-19 18:57:40|323.41|319.31|323.42|319.32|323.42|319.32|323.41|319.31|2
1639940270000|2021-12-19 18:57:50|323.43|319.33|323.41|319.31|323.44|319.34|323.39|319.29|9
1639940280000|2021-12-19 18:58:00|323.42|319.32|323.36|319.26|323.42|319.32|323.36|319.26|9
1639940290000|2021-12-19 18:58:10|323.37|319.27|323.37|319.27|323.45|319.35|323.35|319.25|8
1639940300000|2021-12-19 18:58:20|323.38|319.28|323.43|319.33|323.44|319.34|323.38|319.28|9
1639940310000|2021-12-19 18:58:30|323.42|319.32|323.43|319.33|323.48|319.38|323.36|319.26|10
1639940320000|2021-12-19 18:58:40|323.42|319.32|323.5|319.4|323.5|319.4|323.42|319.32|9
1639940330000|2021-12-19 18:58:50|323.47|319.37|323.44|319.34|323.47|319.37|323.34|319.24|14
1639940340000|2021-12-19 18:59:00|323.4|319.3|323.42|319.32|323.44|319.34|323.39|319.29|8
1639940350000|2021-12-19 18:59:10|323.39|319.29|323.45|319.35|323.45|319.35|323.38|319.28|10
1639940360000|2021-12-19 18:59:20|323.44|319.34|323.46|319.36|323.49|319.39|323.44|319.34|7
1639940370000|2021-12-19 18:59:30|323.47|319.37|323.57|319.47|323.57|319.47|323.45|319.35|9
1639940380000|2021-12-19 18:59:40|323.58|319.48|323.52|319.42|323.58|319.48|323.48|319.38|7
1639940390000|2021-12-19 18:59:50|323.53|319.43|323.74|319.64|323.74|319.64|323.47|319.37|14
1639940400000|2021-12-19 19:00:00|323.75|319.65|323.65|319.55|323.75|319.65|323.61|319.51|19
1639940410000|2021-12-19 19:00:10|323.63|319.53|323.64|319.54|323.73|319.63|323.58|319.48|21
1639940420000|2021-12-19 19:00:20|323.63|319.53|323.7|319.6|323.72|319.62|323.63|319.53|7
1639940430000|2021-12-19 19:00:30|323.72|319.62|323.73|319.63|323.83|319.73|323.7|319.6|15
1639940440000|2021-12-19 19:00:40|323.72|319.62|323.8|319.7|323.81|319.71|323.72|319.62|4
1639940450000|2021-12-19 19:00:50|323.83|319.73|323.9|319.8|323.93|319.83|323.83|319.73|8
1639940470000|2021-12-19 19:01:10|323.85|319.75|323.79|319.69|323.85|319.75|323.7|319.6|10
1639940480000|2021-12-19 19:01:20|323.77|319.67|323.72|319.62|323.81|319.71|323.65|319.55|24
1639940490000|2021-12-19 19:01:30|323.7|319.6|323.69|319.59|323.75|319.65|323.69|319.59|10
1639940500000|2021-12-19 19:01:40|323.67|319.57|323.71|319.61|323.74|319.64|323.67|319.57|10
1639940510000|2021-12-19 19:01:50|323.78|319.68|323.82|319.72|323.83|319.73|323.78|319.68|13
1639940520000|2021-12-19 19:02:00|323.8|319.7|323.79|319.69|323.85|319.75|323.77|319.67|12
1639940540000|2021-12-19 19:02:20|323.75|319.65|323.79|319.69|323.83|319.73|323.75|319.65|4
1639940550000|2021-12-19 19:02:30|323.78|319.68|323.84|319.74|323.84|319.74|323.78|319.68|13
1639940560000|2021-12-19 19:02:40|323.83|319.73|323.94|319.84|323.94|319.84|323.82|319.72|7
1639940570000|2021-12-19 19:02:50|323.91|319.81|323.88|319.78|323.91|319.81|323.88|319.78|4
1639940580000|2021-12-19 19:03:00|323.87|319.77|323.78|319.68|323.88|319.78|323.76|319.66|15
1639940590000|2021-12-19 19:03:10|323.77|319.67|323.74|319.64|323.82|319.72|323.7|319.6|10
1639940600000|2021-12-19 19:03:20|323.75|319.65|323.73|319.63|323.8|319.7|323.71|319.61|10
1639940610000|2021-12-19 19:03:30|323.72|319.62|323.74|319.64|323.74|319.64|323.71|319.61|4
1639940620000|2021-12-19 19:03:40|323.69|319.59|324.11|320.01|324.11|320.01|323.69|319.59|13
1639940630000|2021-12-19 19:03:50|324.1|320|323.95|319.85|324.1|320|323.89|319.79|18
1639940640000|2021-12-19 19:04:00|324.07|319.97|324.38|320.28|324.44|320.34|324.07|319.97|18
1639940650000|2021-12-19 19:04:10|324.4|320.3|324.42|320.32|324.44|320.34|324.4|320.3|10
1639940660000|2021-12-19 19:04:20|324.43|320.33|324.43|320.33|324.44|320.34|324.42|320.32|5
1639940670000|2021-12-19 19:04:30|324.45|320.35|324.32|320.22|324.45|320.35|324.32|320.22|10
1639940680000|2021-12-19 19:04:40|324.31|320.21|324.11|320.01|324.36|320.26|324.07|319.97|15
1639940690000|2021-12-19 19:04:50|324.07|319.97|324.12|320.02|324.12|320.02|324.04|319.94|4
1639940700000|2021-12-19 19:05:00|324.09|319.99|324.14|320.04|324.14|320.04|324.03|319.93|6
1639940710000|2021-12-19 19:05:10|324.15|320.05|324.17|320.07|324.17|320.07|324.09|319.99|9
1639940720000|2021-12-19 19:05:20|324.15|320.05|324.15|320.05|324.15|320.05|324.1|320|4
1639940730000|2021-12-19 19:05:30|324.14|320.04|324.22|320.12|324.23|320.13|324.07|319.97|14
1639940740000|2021-12-19 19:05:40|324.21|320.11|324.28|320.18|324.29|320.19|324.21|320.11|4
1639940750000|2021-12-19 19:05:50|324.29|320.19|324.31|320.21|324.32|320.22|324.29|320.19|5
1639940760000|2021-12-19 19:06:00|324.32|320.22|324.32|320.22|324.33|320.23|324.31|320.21|7
1639940770000|2021-12-19 19:06:10|324.31|320.21|324.25|320.15|324.31|320.21|324.23|320.13|6
1639940780000|2021-12-19 19:06:20|324.26|320.16|324.08|319.98|324.26|320.16|324.08|319.98|15
1639940790000|2021-12-19 19:06:30|324.09|319.99|323.83|319.73|324.09|319.99|323.81|319.71|8
1639940800000|2021-12-19 19:06:40|323.82|319.72|323.71|319.61|323.82|319.72|323.69|319.59|9
1639940810000|2021-12-19 19:06:50|323.7|319.6|323.7|319.6|323.7|319.6|323.7|319.6|1
1639940820000|2021-12-19 19:07:00|323.73|319.63|323.65|319.55|323.77|319.67|323.6|319.5|15
1639940830000|2021-12-19 19:07:10|323.63|319.53|323.54|319.44|323.63|319.53|323.54|319.44|14
1639940840000|2021-12-19 19:07:20|323.55|319.45|323.54|319.44|323.55|319.45|323.54|319.44|2
1639940850000|2021-12-19 19:07:30|323.57|319.47|323.53|319.43|323.58|319.48|323.51|319.41|7
1639940860000|2021-12-19 19:07:40|323.55|319.45|323.54|319.44|323.56|319.46|323.54|319.44|5
1639940870000|2021-12-19 19:07:50|323.57|319.47|323.71|319.61|323.75|319.65|323.57|319.47|12
1639940880000|2021-12-19 19:08:00|323.7|319.6|323.71|319.61|323.75|319.65|323.67|319.57|6
1639940890000|2021-12-19 19:08:10|323.72|319.62|323.77|319.67|323.77|319.67|323.71|319.61|6
1639940900000|2021-12-19 19:08:20|323.72|319.62|323.66|319.56|323.72|319.62|323.62|319.52|10
1639940910000|2021-12-19 19:08:30|323.64|319.54|323.65|319.55|323.68|319.58|323.56|319.46|18
1639940920000|2021-12-19 19:08:40|323.63|319.53|323.71|319.61|323.75|319.65|323.63|319.53|10
1639940930000|2021-12-19 19:08:50|323.75|319.65|323.75|319.65|323.76|319.66|323.74|319.64|4
1639940940000|2021-12-19 19:09:00|323.8|319.7|323.8|319.7|323.82|319.72|323.8|319.7|3
1639940950000|2021-12-19 19:09:10|323.77|319.67|323.7|319.6|323.77|319.67|323.7|319.6|4
1639940960000|2021-12-19 19:09:20|323.67|319.57|323.55|319.45|323.67|319.57|323.55|319.45|12
1639940970000|2021-12-19 19:09:30|323.57|319.47|323.46|319.36|323.57|319.47|323.46|319.36|13
1639940980000|2021-12-19 19:09:40|323.44|319.34|323.44|319.34|323.45|319.35|323.43|319.33|5
1639940990000|2021-12-19 19:09:50|323.45|319.35|323.63|319.53|323.63|319.53|323.44|319.34|12
1639941000000|2021-12-19 19:10:00|323.65|319.55|323.67|319.57|323.72|319.62|323.64|319.54|13
1639941010000|2021-12-19 19:10:10|323.69|319.59|323.66|319.56|323.69|319.59|323.66|319.56|9
1639941020000|2021-12-19 19:10:20|323.68|319.58|323.71|319.61|323.72|319.62|323.68|319.58|9
1639941030000|2021-12-19 19:10:30|323.7|319.6|323.68|319.58|323.7|319.6|323.68|319.58|4
1639941040000|2021-12-19 19:10:40|323.67|319.57|323.68|319.58|323.73|319.63|323.67|319.57|8
1639941050000|2021-12-19 19:10:50|323.67|319.57|323.6|319.5|323.68|319.58|323.59|319.49|11
1639941060000|2021-12-19 19:11:00|323.61|319.51|323.6|319.5|323.62|319.52|323.59|319.49|8
1639941070000|2021-12-19 19:11:10|323.59|319.49|323.59|319.49|323.62|319.52|323.54|319.44|4
1639941080000|2021-12-19 19:11:20|323.58|319.48|323.53|319.43|323.58|319.48|323.52|319.42|8
1639941090000|2021-12-19 19:11:30|323.52|319.42|323.53|319.43|323.53|319.43|323.52|319.42|6
1639941100000|2021-12-19 19:11:40|323.52|319.42|323.52|319.42|323.53|319.43|323.52|319.42|5
1639941110000|2021-12-19 19:11:50|323.56|319.46|323.64|319.54|323.68|319.58|323.51|319.41|18
1639941120000|2021-12-19 19:12:00|323.62|319.52|323.61|319.51|323.63|319.53|323.6|319.5|7
1639941130000|2021-12-19 19:12:10|323.66|319.56|323.62|319.52|323.66|319.56|323.61|319.51|8
1639941140000|2021-12-19 19:12:20|323.61|319.51|323.62|319.52|323.62|319.52|323.6|319.5|4
1639941150000|2021-12-19 19:12:30|323.61|319.51|323.62|319.52|323.64|319.54|323.61|319.51|10
1639941160000|2021-12-19 19:12:40|323.61|319.51|323.61|319.51|323.61|319.51|323.61|319.51|1
1639941170000|2021-12-19 19:12:50|323.63|319.53|323.6|319.5|323.64|319.54|323.6|319.5|5
1639941180000|2021-12-19 19:13:00|323.63|319.53|323.56|319.46|323.63|319.53|323.5|319.4|13
1639941190000|2021-12-19 19:13:10|323.55|319.45|323.31|319.21|323.55|319.45|323.27|319.17|17
1639941200000|2021-12-19 19:13:20|323.33|319.23|323.34|319.24|323.35|319.25|323.31|319.21|8
1639941210000|2021-12-19 19:13:30|323.36|319.26|323.33|319.23|323.36|319.26|323.33|319.23|3
1639941220000|2021-12-19 19:13:40|323.35|319.25|323.34|319.24|323.37|319.27|323.33|319.23|9
1639941230000|2021-12-19 19:13:50|323.26|319.16|323.22|319.12|323.26|319.16|323.19|319.09|11
1639941240000|2021-12-19 19:14:00|323.21|319.11|323.18|319.08|323.21|319.11|323.04|318.94|12
1639941250000|2021-12-19 19:14:10|323.21|319.11|323.18|319.08|323.22|319.12|323.18|319.08|9
1639941260000|2021-12-19 19:14:20|323.17|319.07|323|318.9|323.17|319.07|323|318.9|6
1639941270000|2021-12-19 19:14:30|322.97|318.87|322.85|318.75|322.97|318.87|322.84|318.74|12
1639941280000|2021-12-19 19:14:40|322.86|318.76|322.8|318.7|322.86|318.76|322.8|318.7|4
1639941290000|2021-12-19 19:14:50|322.83|318.73|322.83|318.73|322.86|318.76|322.82|318.72|7
1639941300000|2021-12-19 19:15:00|322.82|318.72|322.87|318.77|322.91|318.81|322.82|318.72|10
1639941310000|2021-12-19 19:15:10|322.84|318.74|322.85|318.75|322.87|318.77|322.84|318.74|6
1639941320000|2021-12-19 19:15:20|322.8|318.7|322.9|318.8|322.92|318.82|322.8|318.7|10
1639941330000|2021-12-19 19:15:30|322.91|318.81|323.02|318.92|323.05|318.95|322.91|318.81|9
1639941340000|2021-12-19 19:15:40|323.01|318.91|323.34|319.24|323.38|319.28|323.01|318.91|22
1639941350000|2021-12-19 19:15:50|323.33|319.23|323.34|319.24|323.34|319.24|323.33|319.23|2
1639941360000|2021-12-19 19:16:00|323.3|319.2|323.38|319.28|323.41|319.31|323.3|319.2|13
1639941370000|2021-12-19 19:16:10|323.4|319.3|323.38|319.28|323.47|319.37|323.38|319.28|15
1639941380000|2021-12-19 19:16:20|323.46|319.36|323.42|319.32|323.47|319.37|323.41|319.31|6
1639941390000|2021-12-19 19:16:30|323.41|319.31|323.45|319.35|323.47|319.37|323.4|319.3|9
1639941400000|2021-12-19 19:16:40|323.47|319.37|323.47|319.37|323.47|319.37|323.47|319.37|1
1639941410000|2021-12-19 19:16:50|323.49|319.39|323.46|319.36|323.49|319.39|323.46|319.36|3
1639941420000|2021-12-19 19:17:00|323.47|319.37|323.43|319.33|323.47|319.37|323.43|319.33|7
1639941430000|2021-12-19 19:17:10|323.46|319.36|323.47|319.37|323.47|319.37|323.46|319.36|2
1639941440000|2021-12-19 19:17:20|323.46|319.36|323.47|319.37|323.47|319.37|323.46|319.36|2
1639941460000|2021-12-19 19:17:40|323.45|319.35|323.45|319.35|323.45|319.35|323.45|319.35|1
1639941470000|2021-12-19 19:17:50|323.44|319.34|323.43|319.33|323.46|319.36|323.43|319.33|5
1639941480000|2021-12-19 19:18:00|323.41|319.31|323.37|319.27|323.43|319.33|323.37|319.27|7
1639941490000|2021-12-19 19:18:10|323.34|319.24|323.22|319.12|323.34|319.24|323.22|319.12|10
1639941500000|2021-12-19 19:18:20|323.23|319.13|323.25|319.15|323.25|319.15|323.22|319.12|3
1639941510000|2021-12-19 19:18:30|323.15|319.05|323.09|318.99|323.15|319.05|323.07|318.97|13
1639941520000|2021-12-19 19:18:40|323.1|319|323.12|319.02|323.16|319.06|323.1|319|7
1639941530000|2021-12-19 19:18:50|323.15|319.05|323.11|319.01|323.15|319.05|323.07|318.97|5
1639941540000|2021-12-19 19:19:00|323.12|319.02|323.12|319.02|323.16|319.06|323.12|319.02|4
1639941550000|2021-12-19 19:19:10|323.13|319.03|323.12|319.02|323.13|319.03|323.11|319.01|4
1639941560000|2021-12-19 19:19:20|323.15|319.05|323.1|319|323.15|319.05|323.05|318.95|6
1639941570000|2021-12-19 19:19:30|323.15|319.05|323.1|319|323.15|319.05|323.1|319|2
1639941590000|2021-12-19 19:19:50|323.08|318.98|323.06|318.96|323.08|318.98|323.06|318.96|7
1639941600000|2021-12-19 19:20:00|323.05|318.95|322.71|318.61|323.05|318.95|322.7|318.6|23
1639941610000|2021-12-19 19:20:10|322.72|318.62|322.52|318.42|322.72|318.62|322.52|318.42|18
1639941620000|2021-12-19 19:20:20|322.5|318.4|322.55|318.45|322.55|318.45|322.49|318.39|10
1639941630000|2021-12-19 19:20:30|322.56|318.46|322.5|318.4|322.56|318.46|322.49|318.39|9
1639941640000|2021-12-19 19:20:40|322.51|318.41|322.05|317.95|322.57|318.47|322.05|317.95|18
1639941650000|2021-12-19 19:20:50|322.11|318.01|322.11|318.01|322.22|318.12|322.09|317.99|12
1639941660000|2021-12-19 19:21:00|322.1|318|320.95|316.85|322.16|318.06|320.95|316.85|33
1639941670000|2021-12-19 19:21:10|321.06|316.96|321.49|317.39|321.5|317.4|321.06|316.96|35
1639941680000|2021-12-19 19:21:20|321.46|317.36|321.25|317.15|321.46|317.36|321|316.9|29
1639941690000|2021-12-19 19:21:30|321.26|317.16|321.33|317.23|321.51|317.41|321.26|317.16|27
1639941700000|2021-12-19 19:21:40|321.35|317.25|321.03|316.93|321.35|317.25|320.98|316.88|21
1639941710000|2021-12-19 19:21:50|321.06|316.96|321.24|317.14|321.24|317.14|321.02|316.92|19
1639941720000|2021-12-19 19:22:00|321.23|317.13|321.32|317.22|321.37|317.27|321.13|317.03|29
1639941730000|2021-12-19 19:22:10|321.33|317.23|321.29|317.19|321.37|317.27|321|316.9|23
1639941740000|2021-12-19 19:22:20|321.27|317.17|321.4|317.3|321.4|317.3|321.24|317.14|18
1639941750000|2021-12-19 19:22:30|321.39|317.29|321.27|317.17|321.39|317.29|321.21|317.11|19
1639941760000|2021-12-19 19:22:40|321.23|317.13|321.19|317.09|321.26|317.16|321.19|317.09|7
1639941770000|2021-12-19 19:22:50|321.21|317.11|321.31|317.21|321.31|317.21|321.13|317.03|20
1639941780000|2021-12-19 19:23:00|321.33|317.23|321.35|317.25|321.35|317.25|321.27|317.17|16
1639941790000|2021-12-19 19:23:10|321.34|317.24|320.84|316.74|321.37|317.27|320.84|316.74|19
1639941800000|2021-12-19 19:23:20|320.83|316.73|320.71|316.61|320.85|316.75|320.69|316.59|21
1639941810000|2021-12-19 19:23:30|320.72|316.62|320.39|316.29|320.72|316.62|320.39|316.29|27
1639941820000|2021-12-19 19:23:40|320.4|316.3|319.93|315.83|320.4|316.3|319.93|315.83|26
1639941830000|2021-12-19 19:23:50|319.92|315.82|320.82|316.72|320.84|316.74|319.84|315.74|33
1639941840000|2021-12-19 19:24:00|320.79|316.69|320.72|316.62|320.91|316.81|320.6|316.5|30
1639941850000|2021-12-19 19:24:10|320.82|316.72|320.55|316.45|320.9|316.8|320.52|316.42|21
1639941860000|2021-12-19 19:24:20|320.54|316.44|320.45|316.35|320.55|316.45|320.44|316.34|11
1639941870000|2021-12-19 19:24:30|320.44|316.34|320.29|316.19|320.44|316.34|320.29|316.19|9
1639941880000|2021-12-19 19:24:40|320.28|316.18|320.52|316.42|320.54|316.44|320.28|316.18|23
1639941890000|2021-12-19 19:24:50|320.53|316.43|320.74|316.64|320.76|316.66|320.48|316.38|15
1639941900000|2021-12-19 19:25:00|320.77|316.67|320.99|316.89|320.99|316.89|320.74|316.64|16
1639941910000|2021-12-19 19:25:10|320.94|316.84|320.83|316.73|320.95|316.85|320.82|316.72|19
1639941920000|2021-12-19 19:25:20|320.82|316.72|320.8|316.7|320.84|316.74|320.8|316.7|15
1639941930000|2021-12-19 19:25:30|320.83|316.73|320.9|316.8|320.91|316.81|320.8|316.7|5
1639941940000|2021-12-19 19:25:40|320.91|316.81|320.81|316.71|320.96|316.86|320.76|316.66|18
1639941950000|2021-12-19 19:25:50|320.8|316.7|320.64|316.54|320.81|316.71|320.64|316.54|11
1639941960000|2021-12-19 19:26:00|320.53|316.43|320.38|316.28|320.53|316.43|320.38|316.28|9
1639941970000|2021-12-19 19:26:10|320.49|316.39|320.5|316.4|320.58|316.48|320.48|316.38|15
1639941980000|2021-12-19 19:26:20|320.49|316.39|320.44|316.34|320.49|316.39|320.44|316.34|7
1639941990000|2021-12-19 19:26:30|320.42|316.32|320.45|316.35|320.45|316.35|320.42|316.32|8
1639942000000|2021-12-19 19:26:40|320.46|316.36|320.53|316.43|320.53|316.43|320.42|316.32|22
1639942010000|2021-12-19 19:26:50|320.5|316.4|320.16|316.06|320.55|316.45|320.16|316.06|13
1639942020000|2021-12-19 19:27:00|320.12|316.02|319.9|315.8|320.13|316.03|319.9|315.8|26
1639942030000|2021-12-19 19:27:10|319.88|315.78|319.72|315.62|319.94|315.84|319.72|315.62|22
1639942040000|2021-12-19 19:27:20|319.73|315.63|319.87|315.77|319.87|315.77|319.73|315.63|19
1639942050000|2021-12-19 19:27:30|319.83|315.73|320.01|315.91|320.03|315.93|319.82|315.72|16
1639942060000|2021-12-19 19:27:40|320.1|316|320.07|315.97|320.1|316|320.03|315.93|6
1639942070000|2021-12-19 19:27:50|320.06|315.96|319.85|315.75|320.06|315.96|319.85|315.75|16
1639942080000|2021-12-19 19:28:00|319.83|315.73|319.84|315.74|320.01|315.91|319.83|315.73|18
1639942090000|2021-12-19 19:28:10|319.85|315.75|319.93|315.83|319.96|315.86|319.8|315.7|12
1639942100000|2021-12-19 19:28:20|319.91|315.81|319.93|315.83|320.01|315.91|319.9|315.8|14
1639942110000|2021-12-19 19:28:30|319.92|315.82|319.91|315.81|319.95|315.85|319.88|315.78|9
1639942120000|2021-12-19 19:28:40|319.92|315.82|319.93|315.83|319.93|315.83|319.92|315.82|2
1639942130000|2021-12-19 19:28:50|319.91|315.81|319.9|315.8|319.98|315.88|319.9|315.8|8
1639942140000|2021-12-19 19:29:00|319.84|315.74|319.91|315.81|319.94|315.84|319.79|315.69|15
1639942150000|2021-12-19 19:29:10|320.01|315.91|319.93|315.83|320.01|315.91|319.91|315.81|12
1639942160000|2021-12-19 19:29:20|319.96|315.86|320.25|316.15|320.25|316.15|319.91|315.81|14
1639942170000|2021-12-19 19:29:30|320.2|316.1|320.26|316.16|320.31|316.21|320.2|316.1|7
1639942180000|2021-12-19 19:29:40|320.21|316.11|320.31|316.21|320.35|316.25|320.21|316.11|5
1639942190000|2021-12-19 19:29:50|320.32|316.22|320.33|316.23|320.45|316.35|320.28|316.18|26
1639942200000|2021-12-19 19:30:00|320.31|316.21|320.3|316.2|320.33|316.23|320.27|316.17|8
1639942210000|2021-12-19 19:30:10|320.28|316.18|320.25|316.15|320.28|316.18|320.23|316.13|5
1639942220000|2021-12-19 19:30:20|320.26|316.16|319.82|315.72|320.26|316.16|319.82|315.72|16
1639942230000|2021-12-19 19:30:30|319.85|315.75|319.78|315.68|319.85|315.75|319.76|315.66|9
1639942240000|2021-12-19 19:30:40|319.77|315.67|319.77|315.67|319.83|315.73|319.77|315.67|9
1639942250000|2021-12-19 19:30:50|319.75|315.65|319.77|315.67|319.82|315.72|319.74|315.64|5
1639942260000|2021-12-19 19:31:00|319.76|315.66|319.81|315.71|319.81|315.71|319.76|315.66|8
1639942270000|2021-12-19 19:31:10|319.82|315.72|319.81|315.71|319.87|315.77|319.79|315.69|9
1639942280000|2021-12-19 19:31:20|319.84|315.74|319.86|315.76|319.88|315.78|319.81|315.71|8
1639942290000|2021-12-19 19:31:30|319.82|315.72|319.82|315.72|319.83|315.73|319.82|315.72|3
1639942300000|2021-12-19 19:31:40|319.8|315.7|319.82|315.72|319.85|315.75|319.78|315.68|11
1639942310000|2021-12-19 19:31:50|319.84|315.74|319.79|315.69|319.84|315.74|319.79|315.69|9
1639942320000|2021-12-19 19:32:00|319.78|315.68|319.87|315.77|319.91|315.81|319.73|315.63|13
1639942330000|2021-12-19 19:32:10|319.89|315.79|319.91|315.81|319.91|315.81|319.89|315.79|3
1639942340000|2021-12-19 19:32:20|319.92|315.82|319.89|315.79|320.01|315.91|319.89|315.79|10
1639942350000|2021-12-19 19:32:30|319.92|315.82|319.95|315.85|319.97|315.87|319.88|315.78|13
1639942360000|2021-12-19 19:32:40|319.97|315.87|320.01|315.91|320.02|315.92|319.92|315.82|11
1639942370000|2021-12-19 19:32:50|319.97|315.87|319.97|315.87|320|315.9|319.96|315.86|8
1639942380000|2021-12-19 19:33:00|319.96|315.86|319.99|315.89|320.02|315.92|319.95|315.85|12
1639942390000|2021-12-19 19:33:10|319.96|315.86|320.03|315.93|320.03|315.93|319.96|315.86|16
1639942400000|2021-12-19 19:33:20|320|315.9|320.05|315.95|320.06|315.96|320|315.9|12
1639942410000|2021-12-19 19:33:30|320.04|315.94|320.63|316.53|320.71|316.61|320.03|315.93|21
1639942420000|2021-12-19 19:33:40|320.64|316.54|320.77|316.67|320.82|316.72|320.63|316.53|19
1639942430000|2021-12-19 19:33:50|320.79|316.69|320.91|316.81|320.93|316.83|320.69|316.59|18
1639942440000|2021-12-19 19:34:00|320.92|316.82|320.93|316.83|320.94|316.84|320.87|316.77|13
1639942450000|2021-12-19 19:34:10|320.92|316.82|320.92|316.82|320.93|316.83|320.91|316.81|7
1639942460000|2021-12-19 19:34:20|320.95|316.85|320.87|316.77|320.95|316.85|320.87|316.77|4
1639942470000|2021-12-19 19:34:30|320.89|316.79|320.95|316.85|320.95|316.85|320.85|316.75|13
1639942480000|2021-12-19 19:34:40|320.9|316.8|321.41|317.31|321.41|317.31|320.9|316.8|17
1639942490000|2021-12-19 19:34:50|321.38|317.28|321.5|317.4|321.52|317.42|321.38|317.28|18
1639942500000|2021-12-19 19:35:00|321.51|317.41|321.31|317.21|321.51|317.41|321.31|317.21|12
1639942510000|2021-12-19 19:35:10|321.3|317.2|321.3|317.2|321.34|317.24|321.26|317.16|11
1639942520000|2021-12-19 19:35:20|321.32|317.22|321.33|317.23|321.33|317.23|321.23|317.13|7
1639942530000|2021-12-19 19:35:30|321.31|317.21|321.28|317.18|321.32|317.22|321.25|317.15|6
1639942540000|2021-12-19 19:35:40|321.21|317.11|321.33|317.23|321.33|317.23|321.21|317.11|11
1639942550000|2021-12-19 19:35:50|321.28|317.18|321.36|317.26|321.36|317.26|321.26|317.16|17
1639942560000|2021-12-19 19:36:00|321.35|317.25|321.3|317.2|321.35|317.25|321.27|317.17|15
1639942570000|2021-12-19 19:36:10|321.31|317.21|321.3|317.2|321.32|317.22|321.25|317.15|11
1639942580000|2021-12-19 19:36:20|321.36|317.26|321.33|317.23|321.36|317.26|321.28|317.18|17
1639942590000|2021-12-19 19:36:30|321.34|317.24|321.3|317.2|321.35|317.25|321.19|317.09|12
1639942600000|2021-12-19 19:36:40|321.25|317.15|321.24|317.14|321.28|317.18|321.18|317.08|20
1639942610000|2021-12-19 19:36:50|321.25|317.15|321.24|317.14|321.25|317.15|321.24|317.14|2
1639942620000|2021-12-19 19:37:00|321.19|317.09|321.21|317.11|321.24|317.14|321.19|317.09|6
1639942630000|2021-12-19 19:37:10|321.22|317.12|321.23|317.13|321.23|317.13|321.22|317.12|2
1639942640000|2021-12-19 19:37:20|321.24|317.14|321.38|317.28|321.38|317.28|321.18|317.08|15
1639942650000|2021-12-19 19:37:30|321.42|317.32|321.44|317.34|321.45|317.35|321.4|317.3|12
1639942660000|2021-12-19 19:37:40|321.43|317.33|321.43|317.33|321.44|317.34|321.42|317.32|9
1639942670000|2021-12-19 19:37:50|321.46|317.36|321.5|317.4|321.5|317.4|321.4|317.3|11
1639942680000|2021-12-19 19:38:00|321.51|317.41|321.51|317.41|321.53|317.43|321.49|317.39|9
1639942690000|2021-12-19 19:38:10|321.61|317.51|321.71|317.61|321.81|317.71|321.61|317.51|14
1639942700000|2021-12-19 19:38:20|321.72|317.62|321.61|317.51|321.72|317.62|321.61|317.51|10
1639942710000|2021-12-19 19:38:30|321.63|317.53|321.62|317.52|321.72|317.62|321.62|317.52|18
1639942720000|2021-12-19 19:38:40|321.63|317.53|321.71|317.61|321.71|317.61|321.59|317.49|7
1639942730000|2021-12-19 19:38:50|321.72|317.62|321.58|317.48|321.72|317.62|321.58|317.48|11
1639942740000|2021-12-19 19:39:00|321.62|317.52|321.52|317.42|321.62|317.52|321.5|317.4|12
1639942750000|2021-12-19 19:39:10|321.53|317.43|321.6|317.5|321.61|317.51|321.53|317.43|12
1639942760000|2021-12-19 19:39:20|321.59|317.49|321.6|317.5|321.61|317.51|321.59|317.49|6
1639942770000|2021-12-19 19:39:30|321.59|317.49|321.54|317.44|321.62|317.52|321.54|317.44|9
1639942780000|2021-12-19 19:39:40|321.56|317.46|321.48|317.38|321.56|317.46|321.42|317.32|14
1639942790000|2021-12-19 19:39:50|321.46|317.36|321.51|317.41|321.55|317.45|321.37|317.27|10
1639942800000|2021-12-19 19:40:00|321.54|317.44|321.59|317.49|321.61|317.51|321.47|317.37|19
1639942810000|2021-12-19 19:40:10|321.6|317.5|321.54|317.44|321.6|317.5|321.46|317.36|14
1639942820000|2021-12-19 19:40:20|321.52|317.42|321.56|317.46|321.56|317.46|321.52|317.42|6
1639942830000|2021-12-19 19:40:30|321.52|317.42|321.54|317.44|321.57|317.47|321.52|317.42|9
1639942840000|2021-12-19 19:40:40|321.53|317.43|321.56|317.46|321.57|317.47|321.53|317.43|4
1639942850000|2021-12-19 19:40:50|321.53|317.43|321.45|317.35|321.57|317.47|321.45|317.35|8
1639942860000|2021-12-19 19:41:00|321.47|317.37|321.42|317.32|321.47|317.37|321.41|317.31|7
1639942870000|2021-12-19 19:41:10|321.43|317.33|321.4|317.3|321.43|317.33|321.32|317.22|8
1639942880000|2021-12-19 19:41:20|321.45|317.35|321.38|317.28|321.45|317.35|321.38|317.28|8
1639942890000|2021-12-19 19:41:30|321.36|317.26|321.35|317.25|321.36|317.26|321.33|317.23|4
1639942900000|2021-12-19 19:41:40|321.23|317.13|320.35|316.25|321.35|317.25|320.35|316.25|22
1639942910000|2021-12-19 19:41:50|320.36|316.26|320.37|316.27|320.4|316.3|320.29|316.19|23
1639942920000|2021-12-19 19:42:00|320.36|316.26|320.63|316.53|320.63|316.53|320.36|316.26|18
1639942930000|2021-12-19 19:42:10|320.61|316.51|320.62|316.52|320.67|316.57|320.56|316.46|10
1639942940000|2021-12-19 19:42:20|320.66|316.56|321.22|317.12|321.22|317.12|320.64|316.54|20
1639942950000|2021-12-19 19:42:30|321.18|317.08|321.17|317.07|321.19|317.09|321.16|317.06|4
1639942960000|2021-12-19 19:42:40|321.18|317.08|321.39|317.29|321.39|317.29|321.18|317.08|20
1639942970000|2021-12-19 19:42:50|321.38|317.28|321.39|317.29|321.46|317.36|321.35|317.25|18
1639942980000|2021-12-19 19:43:00|321.38|317.28|321.18|317.08|321.4|317.3|321.18|317.08|23
1639942990000|2021-12-19 19:43:10|321.2|317.1|321.47|317.37|321.47|317.37|321.19|317.09|17
1639943000000|2021-12-19 19:43:20|321.44|317.34|321.58|317.48|321.58|317.48|321.37|317.27|16
1639943010000|2021-12-19 19:43:30|321.56|317.46|321.58|317.48|321.68|317.58|321.55|317.45|15
1639943020000|2021-12-19 19:43:40|321.57|317.47|321.42|317.32|321.58|317.48|321.42|317.32|16
1639943030000|2021-12-19 19:43:50|321.43|317.33|321.56|317.46|321.58|317.48|321.38|317.28|16
1639943040000|2021-12-19 19:44:00|321.57|317.47|321.47|317.37|321.64|317.54|321.38|317.28|17
1639943050000|2021-12-19 19:44:10|321.45|317.35|321.47|317.37|321.51|317.41|321.43|317.33|17
1639943060000|2021-12-19 19:44:20|321.46|317.36|321.25|317.15|321.46|317.36|321.19|317.09|12
1639943070000|2021-12-19 19:44:30|321.26|317.16|321.22|317.12|321.27|317.17|321.17|317.07|7
1639943080000|2021-12-19 19:44:40|321.23|317.13|321.25|317.15|321.25|317.15|321.18|317.08|9
1639943090000|2021-12-19 19:44:50|321.22|317.12|320.77|316.67|321.23|317.13|320.76|316.66|18
1639943100000|2021-12-19 19:45:00|320.78|316.68|320.68|316.58|320.91|316.81|320.56|316.46|21
1639943110000|2021-12-19 19:45:10|320.67|316.57|320.65|316.55|320.71|316.61|320.63|316.53|15
1639943120000|2021-12-19 19:45:20|320.67|316.57|320.65|316.55|320.67|316.57|320.61|316.51|13
1639943130000|2021-12-19 19:45:30|320.7|316.6|320.71|316.61|320.71|316.61|320.7|316.6|2
1639943140000|2021-12-19 19:45:40|320.73|316.63|320.63|316.53|320.77|316.67|320.63|316.53|13
1639943150000|2021-12-19 19:45:50|320.62|316.52|320.53|316.43|320.7|316.6|320.51|316.41|15
1639943160000|2021-12-19 19:46:00|320.52|316.42|320.52|316.42|320.54|316.44|320.52|316.42|6
1639943170000|2021-12-19 19:46:10|320.51|316.41|320.5|316.4|320.51|316.41|320.46|316.36|3
1639943180000|2021-12-19 19:46:20|320.51|316.41|320.83|316.73|320.99|316.89|320.49|316.39|15
1639943190000|2021-12-19 19:46:30|320.87|316.77|320.92|316.82|320.98|316.88|320.87|316.77|13
1639943200000|2021-12-19 19:46:40|320.96|316.86|320.89|316.79|321.01|316.91|320.84|316.74|15
1639943210000|2021-12-19 19:46:50|320.88|316.78|320.92|316.82|320.94|316.84|320.86|316.76|8
1639943220000|2021-12-19 19:47:00|320.91|316.81|320.81|316.71|320.91|316.81|320.79|316.69|13
1639943230000|2021-12-19 19:47:10|320.8|316.7|320.93|316.83|320.93|316.83|320.8|316.7|11
1639943240000|2021-12-19 19:47:20|320.92|316.82|321.02|316.92|321.04|316.94|320.91|316.81|9
1639943250000|2021-12-19 19:47:30|321|316.9|321.08|316.98|321.1|317|321|316.9|14
1639943260000|2021-12-19 19:47:40|321.06|316.96|321.05|316.95|321.08|316.98|321.05|316.95|5
1639943270000|2021-12-19 19:47:50|321.08|316.98|321.36|317.26|321.39|317.29|321.05|316.95|21
1639943280000|2021-12-19 19:48:00|321.34|317.24|321.37|317.27|321.38|317.28|321.34|317.24|6
1639943290000|2021-12-19 19:48:10|321.35|317.25|321.36|317.26|321.38|317.28|321.34|317.24|6
1639943300000|2021-12-19 19:48:20|321.39|317.29|320.97|316.87|321.4|317.3|320.92|316.82|21
1639943310000|2021-12-19 19:48:30|320.96|316.86|320.84|316.74|320.96|316.86|320.84|316.74|17
1639943320000|2021-12-19 19:48:40|320.85|316.75|320.91|316.81|320.94|316.84|320.85|316.75|13
1639943330000|2021-12-19 19:48:50|320.92|316.82|320.85|316.75|320.92|316.82|320.84|316.74|7
1639943340000|2021-12-19 19:49:00|320.84|316.74|320.84|316.74|320.87|316.77|320.83|316.73|11
1639943350000|2021-12-19 19:49:10|320.89|316.79|321.29|317.19|321.29|317.19|320.89|316.79|12
1639943360000|2021-12-19 19:49:20|321.28|317.18|321.28|317.18|321.29|317.19|321.27|317.17|6
1639943370000|2021-12-19 19:49:30|321.29|317.19|321.4|317.3|321.4|317.3|321.29|317.19|8
1639943380000|2021-12-19 19:49:40|321.42|317.32|321.09|316.99|321.52|317.42|321.09|316.99|28
1639943390000|2021-12-19 19:49:50|321.06|316.96|320.99|316.89|321.06|316.96|320.96|316.86|13
1639943400000|2021-12-19 19:50:00|320.98|316.88|321.13|317.03|321.13|317.03|320.85|316.75|15
1639943410000|2021-12-19 19:50:10|321.12|317.02|320.79|316.69|321.17|317.07|320.78|316.68|20
1639943420000|2021-12-19 19:50:20|320.8|316.7|320.49|316.39|320.84|316.74|320.49|316.39|17
1639943430000|2021-12-19 19:50:30|320.45|316.35|320.2|316.1|320.45|316.35|320.2|316.1|21
1639943440000|2021-12-19 19:50:40|320.19|316.09|320.37|316.27|320.38|316.28|320.14|316.04|17
1639943450000|2021-12-19 19:50:50|320.45|316.35|320.26|316.16|320.45|316.35|320.26|316.16|15
1639943460000|2021-12-19 19:51:00|320.27|316.17|320.39|316.29|320.39|316.29|320.27|316.17|15
1639943470000|2021-12-19 19:51:10|320.38|316.28|320.47|316.37|320.5|316.4|320.38|316.28|11
1639943480000|2021-12-19 19:51:20|320.49|316.39|320.54|316.44|320.56|316.46|320.48|316.38|10
1639943490000|2021-12-19 19:51:30|320.53|316.43|320.48|316.38|320.56|316.46|320.47|316.37|12
1639943500000|2021-12-19 19:51:40|320.49|316.39|320.41|316.31|320.49|316.39|320.36|316.26|14
1639943510000|2021-12-19 19:51:50|320.4|316.3|320.23|316.13|320.4|316.3|320.23|316.13|10
1639943520000|2021-12-19 19:52:00|320.24|316.14|320.36|316.26|320.4|316.3|320.18|316.08|17
1639943530000|2021-12-19 19:52:10|320.37|316.27|320.36|316.26|320.41|316.31|320.31|316.21|14
1639943540000|2021-12-19 19:52:20|320.35|316.25|320.36|316.26|320.36|316.26|320.35|316.25|2
1639943550000|2021-12-19 19:52:30|320.39|316.29|320.41|316.31|320.53|316.43|320.39|316.29|16
1639943560000|2021-12-19 19:52:40|320.45|316.35|320.45|316.35|320.48|316.38|320.4|316.3|14
1639943570000|2021-12-19 19:52:50|320.46|316.36|320.47|316.37|320.54|316.44|320.45|316.35|10
1639943580000|2021-12-19 19:53:00|320.46|316.36|320.55|316.45|320.67|316.57|320.46|316.36|19
1639943590000|2021-12-19 19:53:10|320.49|316.39|320.37|316.27|320.53|316.43|320.37|316.27|10
1639943600000|2021-12-19 19:53:20|320.43|316.33|320.41|316.31|320.43|316.33|320.41|316.31|4
1639943610000|2021-12-19 19:53:30|320.39|316.29|320.46|316.36|320.47|316.37|320.39|316.29|7
1639943620000|2021-12-19 19:53:40|320.47|316.37|320.63|316.53|320.64|316.54|320.47|316.37|8
1639943630000|2021-12-19 19:53:50|320.65|316.55|320.74|316.64|320.74|316.64|320.62|316.52|12
1639943640000|2021-12-19 19:54:00|320.72|316.62|320.8|316.7|320.84|316.74|320.72|316.62|14
1639943650000|2021-12-19 19:54:10|320.79|316.69|320.82|316.72|320.84|316.74|320.78|316.68|8
1639943660000|2021-12-19 19:54:20|320.83|316.73|321.16|317.06|321.18|317.08|320.8|316.7|17
1639943670000|2021-12-19 19:54:30|321.15|317.05|321.15|317.05|321.16|317.06|321.12|317.02|9
1639943680000|2021-12-19 19:54:40|321.04|316.94|321.11|317.01|321.15|317.05|321.04|316.94|10
1639943690000|2021-12-19 19:54:50|321.1|317|320.94|316.84|321.12|317.02|320.94|316.84|12
1639943700000|2021-12-19 19:55:00|321.02|316.92|320.88|316.78|321.03|316.93|320.88|316.78|12
1639943710000|2021-12-19 19:55:10|320.87|316.77|320.87|316.77|320.92|316.82|320.86|316.76|7
1639943720000|2021-12-19 19:55:20|320.89|316.79|321.13|317.03|321.13|317.03|320.86|316.76|15
1639943730000|2021-12-19 19:55:30|321.15|317.05|321.28|317.18|321.35|317.25|321.15|317.05|20
1639943740000|2021-12-19 19:55:40|321.29|317.19|321.31|317.21|321.35|317.25|321.26|317.16|12
1639943750000|2021-12-19 19:55:50|321.3|317.2|321.24|317.14|321.3|317.2|321.23|317.13|9
1639943760000|2021-12-19 19:56:00|321.25|317.15|321.25|317.15|321.31|317.21|321.24|317.14|13
1639943770000|2021-12-19 19:56:10|321.19|317.09|321.24|317.14|321.27|317.17|321.15|317.05|13
1639943780000|2021-12-19 19:56:20|321.25|317.15|321.21|317.11|321.25|317.15|321.11|317.01|8
1639943790000|2021-12-19 19:56:30|321.17|317.07|321.2|317.1|321.21|317.11|321.17|317.07|4
1639943800000|2021-12-19 19:56:40|321.18|317.08|321.18|317.08|321.2|317.1|321.17|317.07|5
1639943830000|2021-12-19 19:57:10|321.22|317.12|321.34|317.24|321.38|317.28|321.22|317.12|13
1639943840000|2021-12-19 19:57:20|321.35|317.25|321.18|317.08|321.35|317.25|321.18|317.08|19
1639943850000|2021-12-19 19:57:30|321.19|317.09|321.2|317.1|321.23|317.13|321.18|317.08|5
1639943860000|2021-12-19 19:57:40|321.21|317.11|321.23|317.13|321.23|317.13|321.21|317.11|2
1639943870000|2021-12-19 19:57:50|321.27|317.17|321.25|317.15|321.27|317.17|321.2|317.1|4
1639943880000|2021-12-19 19:58:00|321.27|317.17|321.22|317.12|321.27|317.17|321.18|317.08|12
1639943890000|2021-12-19 19:58:10|321.12|317.02|320.87|316.77|321.24|317.14|320.87|316.77|6
1639943900000|2021-12-19 19:58:20|320.86|316.76|320.92|316.82|320.93|316.83|320.83|316.73|9
1639943920000|2021-12-19 19:58:40|320.93|316.83|320.93|316.83|320.97|316.87|320.92|316.82|7
1639943930000|2021-12-19 19:58:50|320.92|316.82|320.95|316.85|320.96|316.86|320.92|316.82|7
1639943940000|2021-12-19 19:59:00|320.94|316.84|320.77|316.67|320.94|316.84|320.77|316.67|17
1639943950000|2021-12-19 19:59:10|320.76|316.66|320.67|316.57|320.78|316.68|320.63|316.53|14
1639943960000|2021-12-19 19:59:20|320.63|316.53|320.73|316.63|320.74|316.64|320.63|316.53|14
1639943970000|2021-12-19 19:59:30|320.82|316.72|320.81|316.71|320.83|316.73|320.76|316.66|11
1639943980000|2021-12-19 19:59:40|320.82|316.72|321.01|316.91|321.01|316.91|320.8|316.7|12
1639943990000|2021-12-19 19:59:50|321.02|316.92|320.99|316.89|321.05|316.95|320.98|316.88|11
1639944000000|2021-12-19 20:00:00|321.03|316.93|320.64|316.54|321.03|316.93|320.54|316.44|19
1639944010000|2021-12-19 20:00:10|320.65|316.55|320.57|316.47|320.65|316.55|320.52|316.42|8
1639944020000|2021-12-19 20:00:20|320.54|316.44|320.37|316.27|320.54|316.44|320.37|316.27|20
1639944030000|2021-12-19 20:00:30|320.36|316.26|320.37|316.27|320.42|316.32|320.36|316.26|16
1639944040000|2021-12-19 20:00:40|320.4|316.3|320.4|316.3|320.4|316.3|320.4|316.3|1
1639944050000|2021-12-19 20:00:50|320.41|316.31|320.36|316.26|320.41|316.31|320.32|316.22|11
1639944060000|2021-12-19 20:01:00|320.38|316.28|320.45|316.35|320.46|316.36|320.36|316.26|14
1639944070000|2021-12-19 20:01:10|320.43|316.33|320.41|316.31|320.44|316.34|320.37|316.27|11
1639944080000|2021-12-19 20:01:20|320.43|316.33|320.3|316.2|320.43|316.33|320.29|316.19|9
1639944090000|2021-12-19 20:01:30|320.31|316.21|320.31|316.21|320.31|316.21|320.29|316.19|13
1639944100000|2021-12-19 20:01:40|320.36|316.26|320.35|316.25|320.37|316.27|320.31|316.21|13
1639944110000|2021-12-19 20:01:50|320.33|316.23|320.24|316.14|320.36|316.26|320.21|316.11|18
1639944120000|2021-12-19 20:02:00|320.23|316.13|320.15|316.05|320.25|316.15|320.14|316.04|16
1639944130000|2021-12-19 20:02:10|320.18|316.08|320.35|316.25|320.41|316.31|320.13|316.03|19
1639944140000|2021-12-19 20:02:20|320.33|316.23|320.34|316.24|320.37|316.27|320.32|316.22|10
1639944150000|2021-12-19 20:02:30|320.36|316.26|320.37|316.27|320.39|316.29|320.31|316.21|18
1639944160000|2021-12-19 20:02:40|320.38|316.28|320.41|316.31|320.41|316.31|320.33|316.23|7
1639944170000|2021-12-19 20:02:50|320.29|316.19|320.25|316.15|320.29|316.19|320.13|316.03|17
1639944180000|2021-12-19 20:03:00|320.21|316.11|320.2|316.1|320.23|316.13|320.17|316.07|12
1639944190000|2021-12-19 20:03:10|320.17|316.07|320.18|316.08|320.22|316.12|320.17|316.07|9
1639944200000|2021-12-19 20:03:20|320.16|316.06|320.14|316.04|320.2|316.1|320.08|315.98|15
1639944210000|2021-12-19 20:03:30|320.12|316.02|320.16|316.06|320.16|316.06|320.06|315.96|8
1639944220000|2021-12-19 20:03:40|320.15|316.05|320.11|316.01|320.17|316.07|320.07|315.97|14
1639944230000|2021-12-19 20:03:50|320.09|315.99|320.11|316.01|320.12|316.02|320.09|315.99|8
1639944240000|2021-12-19 20:04:00|320.1|316|320.04|315.94|320.1|316|320.04|315.94|7
1639944250000|2021-12-19 20:04:10|320.05|315.95|320.02|315.92|320.06|315.96|320.01|315.91|7
1639944260000|2021-12-19 20:04:20|320.03|315.93|319.62|315.52|320.03|315.93|319.6|315.5|21
1639944270000|2021-12-19 20:04:30|319.69|315.59|320.19|316.09|320.19|316.09|319.69|315.59|22
1639944280000|2021-12-19 20:04:40|320.21|316.11|320.28|316.18|320.32|316.22|320.2|316.1|22
1639944290000|2021-12-19 20:04:50|320.29|316.19|320.33|316.23|320.34|316.24|320.29|316.19|14
1639944300000|2021-12-19 20:05:00|320.35|316.25|320.37|316.27|320.42|316.32|320.35|316.25|6
1639944310000|2021-12-19 20:05:10|320.41|316.31|320.49|316.39|320.53|316.43|320.41|316.31|14
1639944320000|2021-12-19 20:05:20|320.48|316.38|320.51|316.41|320.52|316.42|320.47|316.37|11
1639944340000|2021-12-19 20:05:40|320.54|316.44|320.53|316.43|320.54|316.44|320.51|316.41|5
1639944350000|2021-12-19 20:05:50|320.55|316.45|320.56|316.46|320.56|316.46|320.55|316.45|2
1639944360000|2021-12-19 20:06:00|320.55|316.45|320.55|316.45|320.56|316.46|320.5|316.4|13
1639944370000|2021-12-19 20:06:10|320.54|316.44|320.57|316.47|320.59|316.49|320.54|316.44|18
1639944380000|2021-12-19 20:06:20|320.58|316.48|320.43|316.33|320.63|316.53|320.41|316.31|16
1639944390000|2021-12-19 20:06:30|320.46|316.36|320.19|316.09|320.46|316.36|320.19|316.09|13
1639944400000|2021-12-19 20:06:40|320.18|316.08|320.12|316.02|320.18|316.08|320.04|315.94|8
1639944410000|2021-12-19 20:06:50|320.11|316.01|320.18|316.08|320.18|316.08|320.02|315.92|9
1639944420000|2021-12-19 20:07:00|320.23|316.13|320.3|316.2|320.3|316.2|320.23|316.13|8
1639944430000|2021-12-19 20:07:10|320.31|316.21|320.36|316.26|320.36|316.26|320.31|316.21|12
1639944440000|2021-12-19 20:07:20|320.35|316.25|320.49|316.39|320.51|316.41|320.35|316.25|10
1639944450000|2021-12-19 20:07:30|320.48|316.38|320.51|316.41|320.52|316.42|320.47|316.37|8
1639944460000|2021-12-19 20:07:40|320.5|316.4|320.59|316.49|320.61|316.51|320.5|316.4|9
1639944470000|2021-12-19 20:07:50|320.57|316.47|320.62|316.52|320.63|316.53|320.56|316.46|15
1639944480000|2021-12-19 20:08:00|320.64|316.54|320.61|316.51|320.64|316.54|320.6|316.5|9
1639944490000|2021-12-19 20:08:10|320.6|316.5|320.46|316.36|320.6|316.5|320.45|316.35|16
1639944500000|2021-12-19 20:08:20|320.47|316.37|320.46|316.36|320.47|316.37|320.43|316.33|6
1639944510000|2021-12-19 20:08:30|320.53|316.43|320.63|316.53|320.64|316.54|320.46|316.36|12
1639944520000|2021-12-19 20:08:40|320.62|316.52|320.63|316.53|320.64|316.54|320.58|316.48|8
1639944530000|2021-12-19 20:08:50|320.64|316.54|320.7|316.6|320.87|316.77|320.64|316.54|17
1639944540000|2021-12-19 20:09:00|320.69|316.59|320.62|316.52|320.69|316.59|320.62|316.52|4
1639944550000|2021-12-19 20:09:10|320.63|316.53|320.58|316.48|320.66|316.56|320.56|316.46|13
1639944560000|2021-12-19 20:09:20|320.6|316.5|320.66|316.56|320.67|316.57|320.57|316.47|15
1639944570000|2021-12-19 20:09:30|320.65|316.55|320.74|316.64|320.78|316.68|320.65|316.55|7
1639944580000|2021-12-19 20:09:40|320.75|316.65|320.9|316.8|320.9|316.8|320.74|316.64|10
1639944590000|2021-12-19 20:09:50|320.91|316.81|321.21|317.11|321.22|317.12|320.91|316.81|13
1639944600000|2021-12-19 20:10:00|321.17|317.07|321.13|317.03|321.28|317.18|321.11|317.01|14
1639944610000|2021-12-19 20:10:10|321.14|317.04|321.11|317.01|321.16|317.06|321.11|317.01|11
1639944620000|2021-12-19 20:10:20|321.07|316.97|321.15|317.05|321.16|317.06|321.03|316.93|10
1639944630000|2021-12-19 20:10:30|321.14|317.04|321.15|317.05|321.16|317.06|321.1|317|8
1639944640000|2021-12-19 20:10:40|321.08|316.98|321.12|317.02|321.12|317.02|321.08|316.98|2
1639944650000|2021-12-19 20:10:50|321.13|317.03|321.17|317.07|321.22|317.12|321.13|317.03|9
1639944660000|2021-12-19 20:11:00|321.16|317.06|321.2|317.1|321.22|317.12|321.15|317.05|8
1639944670000|2021-12-19 20:11:10|321.21|317.11|321.04|316.94|321.21|317.11|321.04|316.94|8
1639944680000|2021-12-19 20:11:20|321.06|316.96|321.15|317.05|321.15|317.05|321.05|316.95|12
1639944690000|2021-12-19 20:11:30|321.12|317.02|320.88|316.78|321.13|317.03|320.86|316.76|11
1639944700000|2021-12-19 20:11:40|320.9|316.8|320.88|316.78|320.91|316.81|320.83|316.73|6
1639944710000|2021-12-19 20:11:50|320.89|316.79|321.02|316.92|321.03|316.93|320.89|316.79|17
1639944720000|2021-12-19 20:12:00|321|316.9|321.23|317.13|321.28|317.18|320.95|316.85|14
1639944730000|2021-12-19 20:12:10|321.24|317.14|321.28|317.18|321.28|317.18|321.17|317.07|16
1639944740000|2021-12-19 20:12:20|321.23|317.13|321.31|317.21|321.31|317.21|321.23|317.13|8
1639944750000|2021-12-19 20:12:30|321.3|317.2|321.36|317.26|321.36|317.26|321.22|317.12|16
1639944760000|2021-12-19 20:12:40|321.35|317.25|321.33|317.23|321.35|317.25|321.27|317.17|10
1639944770000|2021-12-19 20:12:50|321.31|317.21|321.33|317.23|321.34|317.24|321.31|317.21|4
1639944780000|2021-12-19 20:13:00|321.32|317.22|321.32|317.22|321.33|317.23|321.29|317.19|7
1639944790000|2021-12-19 20:13:10|321.33|317.23|321.33|317.23|321.33|317.23|321.33|317.23|1
1639944800000|2021-12-19 20:13:20|321.34|317.24|321.33|317.23|321.34|317.24|321.33|317.23|2
1639944810000|2021-12-19 20:13:30|321.34|317.24|321.49|317.39|321.49|317.39|321.28|317.18|10
1639944820000|2021-12-19 20:13:40|321.58|317.48|321.68|317.58|321.68|317.58|321.49|317.39|9
1639944830000|2021-12-19 20:13:50|321.69|317.59|321.62|317.52|321.7|317.6|321.62|317.52|12
1639944840000|2021-12-19 20:14:00|321.64|317.54|321.54|317.44|321.68|317.58|321.54|317.44|14
1639944850000|2021-12-19 20:14:10|321.55|317.45|321.6|317.5|321.61|317.51|321.5|317.4|14
1639944860000|2021-12-19 20:14:20|321.57|317.47|321.56|317.46|321.57|317.47|321.56|317.46|2
1639944870000|2021-12-19 20:14:30|321.66|317.56|321.75|317.65|321.79|317.69|321.62|317.52|11
1639944880000|2021-12-19 20:14:40|321.76|317.66|321.76|317.66|321.8|317.7|321.74|317.64|11
1639944890000|2021-12-19 20:14:50|321.78|317.68|322.21|318.11|322.21|318.11|321.75|317.65|16
1639944900000|2021-12-19 20:15:00|322.12|318.02|322.24|318.14|322.24|318.14|322.12|318.02|8
1639944910000|2021-12-19 20:15:10|322.23|318.13|322.27|318.17|322.27|318.17|322.22|318.12|13
1639944920000|2021-12-19 20:15:20|322.26|318.16|322.11|318.01|322.26|318.16|322.08|317.98|17
1639944930000|2021-12-19 20:15:30|322.05|317.95|322.15|318.05|322.22|318.12|322.05|317.95|11
1639944940000|2021-12-19 20:15:40|322.09|317.99|322.24|318.14|322.24|318.14|322.09|317.99|6
1639944950000|2021-12-19 20:15:50|322.26|318.16|322.26|318.16|322.27|318.17|322.25|318.15|5
1639944960000|2021-12-19 20:16:00|322.24|318.14|322.2|318.1|322.28|318.18|322.2|318.1|11
1639944970000|2021-12-19 20:16:10|322.14|318.04|322.21|318.11|322.23|318.13|322.13|318.03|12
1639944980000|2021-12-19 20:16:20|322.29|318.19|322.29|318.19|322.3|318.2|322.26|318.16|6
1639944990000|2021-12-19 20:16:30|322.28|318.18|322.31|318.21|322.32|318.22|322.28|318.18|7
1639945000000|2021-12-19 20:16:40|322.36|318.26|322.31|318.21|322.36|318.26|322.29|318.19|7
1639945010000|2021-12-19 20:16:50|322.33|318.23|322.28|318.18|322.33|318.23|322.28|318.18|5
1639945020000|2021-12-19 20:17:00|322.31|318.21|322.35|318.25|322.35|318.25|322.28|318.18|5
1639945030000|2021-12-19 20:17:10|322.37|318.27|322.22|318.12|322.37|318.27|322.22|318.12|12
1639945040000|2021-12-19 20:17:20|322.23|318.13|322.29|318.19|322.32|318.22|322.2|318.1|15
1639945050000|2021-12-19 20:17:30|322.31|318.21|322.29|318.19|322.31|318.21|322.29|318.19|6
1639945060000|2021-12-19 20:17:40|322.27|318.17|322.22|318.12|322.27|318.17|322.22|318.12|2
1639945070000|2021-12-19 20:17:50|322.23|318.13|322.27|318.17|322.32|318.22|322.23|318.13|11
1639945080000|2021-12-19 20:18:00|322.29|318.19|322.31|318.21|322.34|318.24|322.23|318.13|9
1639945090000|2021-12-19 20:18:10|322.3|318.2|322.26|318.16|322.3|318.2|322.24|318.14|6
1639945100000|2021-12-19 20:18:20|322.28|318.18|322.29|318.19|322.36|318.26|322.26|318.16|11
1639945110000|2021-12-19 20:18:30|322.31|318.21|322.34|318.24|322.34|318.24|322.31|318.21|2
1639945120000|2021-12-19 20:18:40|322.35|318.25|322.31|318.21|322.35|318.25|322.27|318.17|10
1639945130000|2021-12-19 20:18:50|322.32|318.22|322.3|318.2|322.35|318.25|322.28|318.18|10
1639945140000|2021-12-19 20:19:00|322.32|318.22|322.27|318.17|322.36|318.26|322.27|318.17|7
1639945150000|2021-12-19 20:19:10|322.29|318.19|322.31|318.21|322.33|318.23|322.28|318.18|9
1639945160000|2021-12-19 20:19:20|322.3|318.2|322.3|318.2|322.31|318.21|322.22|318.12|5
1639945170000|2021-12-19 20:19:30|322.32|318.22|322.2|318.1|322.32|318.22|322.2|318.1|7
1639945180000|2021-12-19 20:19:40|322.18|318.08|322.08|317.98|322.18|318.08|322.08|317.98|8
1639945190000|2021-12-19 20:19:50|322.07|317.97|321.85|317.75|322.07|317.97|321.85|317.75|7
1639945200000|2021-12-19 20:20:00|321.84|317.74|321.63|317.53|321.84|317.74|321.63|317.53|15
1639945210000|2021-12-19 20:20:10|321.65|317.55|321.68|317.58|321.68|317.58|321.65|317.55|6
1639945220000|2021-12-19 20:20:20|321.72|317.62|321.66|317.56|321.74|317.64|321.66|317.56|5
1639945230000|2021-12-19 20:20:30|321.75|317.65|321.84|317.74|321.84|317.74|321.71|317.61|12
1639945240000|2021-12-19 20:20:40|321.86|317.76|321.91|317.81|321.91|317.81|321.85|317.75|11
1639945250000|2021-12-19 20:20:50|321.93|317.83|321.86|317.76|321.93|317.83|321.79|317.69|12
1639945260000|2021-12-19 20:21:00|321.88|317.78|321.86|317.76|321.88|317.78|321.86|317.76|5
1639945270000|2021-12-19 20:21:10|321.89|317.79|321.81|317.71|322.01|317.91|321.81|317.71|13
1639945280000|2021-12-19 20:21:20|321.8|317.7|321.64|317.54|321.82|317.72|321.63|317.53|17
1639945290000|2021-12-19 20:21:30|321.63|317.53|321.62|317.52|321.64|317.54|321.62|317.52|6
1639945300000|2021-12-19 20:21:40|321.66|317.56|321.63|317.53|321.66|317.56|321.62|317.52|7
1639945310000|2021-12-19 20:21:50|321.64|317.54|321.51|317.41|321.64|317.54|321.51|317.41|10
1639945320000|2021-12-19 20:22:00|321.52|317.42|321.5|317.4|321.52|317.42|321.48|317.38|4
1639945330000|2021-12-19 20:22:10|321.52|317.42|321.57|317.47|321.61|317.51|321.52|317.42|4
1639945340000|2021-12-19 20:22:20|321.58|317.48|321.6|317.5|321.65|317.55|321.57|317.47|10
1639945350000|2021-12-19 20:22:30|321.58|317.48|321.64|317.54|321.64|317.54|321.53|317.43|4
1639945360000|2021-12-19 20:22:40|321.63|317.53|321.5|317.4|321.63|317.53|321.5|317.4|8
1639945370000|2021-12-19 20:22:50|321.58|317.48|321.54|317.44|321.61|317.51|321.54|317.44|6
1639945380000|2021-12-19 20:23:00|321.53|317.43|321.63|317.53|321.65|317.55|321.53|317.43|6
1639945390000|2021-12-19 20:23:10|321.64|317.54|321.64|317.54|321.65|317.55|321.64|317.54|3
1639945400000|2021-12-19 20:23:20|321.62|317.52|321.73|317.63|321.76|317.66|321.62|317.52|9
1639945410000|2021-12-19 20:23:30|321.8|317.7|321.76|317.66|321.8|317.7|321.76|317.66|2
1639945420000|2021-12-19 20:23:40|321.78|317.68|321.76|317.66|321.78|317.68|321.76|317.66|9
1639945430000|2021-12-19 20:23:50|321.79|317.69|321.83|317.73|321.9|317.8|321.74|317.64|9
1639945440000|2021-12-19 20:24:00|321.81|317.71|322.13|318.03|322.13|318.03|321.81|317.71|17
1639945450000|2021-12-19 20:24:10|322.14|318.04|322.18|318.08|322.19|318.09|322.13|318.03|8
1639945460000|2021-12-19 20:24:20|322.12|318.02|322.2|318.1|322.2|318.1|322.12|318.02|6
1639945470000|2021-12-19 20:24:30|322.14|318.04|322.22|318.12|322.27|318.17|322.14|318.04|14
1639945480000|2021-12-19 20:24:40|322.27|318.17|322.28|318.18|322.28|318.18|322.18|318.08|12
1639945490000|2021-12-19 20:24:50|322.26|318.16|322.29|318.19|322.3|318.2|322.26|318.16|5
1639945500000|2021-12-19 20:25:00|322.23|318.13|322.09|317.99|322.24|318.14|322.07|317.97|9
1639945510000|2021-12-19 20:25:10|322.08|317.98|322.03|317.93|322.08|317.98|322.03|317.93|3
1639945520000|2021-12-19 20:25:20|322.04|317.94|322.04|317.94|322.04|317.94|322.04|317.94|1
1639945530000|2021-12-19 20:25:30|322.01|317.91|322.08|317.98|322.08|317.98|322.01|317.91|5
1639945540000|2021-12-19 20:25:40|322.09|317.99|322.19|318.09|322.19|318.09|322.08|317.98|10
1639945550000|2021-12-19 20:25:50|322.2|318.1|322.17|318.07|322.25|318.15|322.16|318.06|10
1639945560000|2021-12-19 20:26:00|322.19|318.09|322.26|318.16|322.31|318.21|322.19|318.09|13
1639945570000|2021-12-19 20:26:10|322.27|318.17|322.25|318.15|322.27|318.17|322.25|318.15|2
1639945580000|2021-12-19 20:26:20|322.3|318.2|322.32|318.22|322.32|318.22|322.29|318.19|5
1639945590000|2021-12-19 20:26:30|322.28|318.18|322.27|318.17|322.29|318.19|322.27|318.17|4
1639945600000|2021-12-19 20:26:40|322.28|318.18|322.33|318.23|322.35|318.25|322.26|318.16|9
1639945610000|2021-12-19 20:26:50|322.27|318.17|322.29|318.19|322.34|318.24|322.26|318.16|7
1639945620000|2021-12-19 20:27:00|322.32|318.22|322.29|318.19|322.34|318.24|322.29|318.19|6
1639945630000|2021-12-19 20:27:10|322.27|318.17|322.29|318.19|322.32|318.22|322.27|318.17|7
1639945640000|2021-12-19 20:27:20|322.31|318.21|322.29|318.19|322.32|318.22|322.24|318.14|10
1639945650000|2021-12-19 20:27:30|322.28|318.18|322.28|318.18|322.28|318.18|322.27|318.17|3
1639945660000|2021-12-19 20:27:40|322.29|318.19|322.08|317.98|322.29|318.19|322.07|317.97|13
1639945670000|2021-12-19 20:27:50|321.94|317.84|321.88|317.78|321.94|317.84|321.88|317.78|6
1639945680000|2021-12-19 20:28:00|321.86|317.76|321.87|317.77|321.88|317.78|321.86|317.76|3
1639945690000|2021-12-19 20:28:10|321.86|317.76|321.91|317.81|321.91|317.81|321.86|317.76|2
1639945700000|2021-12-19 20:28:20|321.87|317.77|321.87|317.77|321.87|317.77|321.82|317.72|4
1639945710000|2021-12-19 20:28:30|321.83|317.73|321.71|317.61|321.83|317.73|321.7|317.6|11
1639945720000|2021-12-19 20:28:40|321.7|317.6|321.66|317.56|321.72|317.62|321.66|317.56|10
1639945730000|2021-12-19 20:28:50|321.68|317.58|321.71|317.61|321.73|317.63|321.66|317.56|12
1639945740000|2021-12-19 20:29:00|321.72|317.62|321.71|317.61|321.74|317.64|321.65|317.55|9
1639945750000|2021-12-19 20:29:10|321.63|317.53|321.64|317.54|321.68|317.58|321.6|317.5|6
1639945760000|2021-12-19 20:29:20|321.65|317.55|321.64|317.54|321.65|317.55|321.64|317.54|2
1639945770000|2021-12-19 20:29:30|321.63|317.53|321.6|317.5|321.63|317.53|321.56|317.46|4
1639945780000|2021-12-19 20:29:40|321.56|317.46|321.51|317.41|321.61|317.51|321.48|317.38|11
1639945790000|2021-12-19 20:29:50|321.48|317.38|321.46|317.36|321.48|317.38|321.46|317.36|5
1639945800000|2021-12-19 20:30:00|321.4|317.3|321.57|317.47|321.58|317.48|321.4|317.3|10
1639945810000|2021-12-19 20:30:10|321.58|317.48|321.69|317.59|321.7|317.6|321.58|317.48|8
1639945820000|2021-12-19 20:30:20|321.7|317.6|321.75|317.65|321.75|317.65|321.69|317.59|8
1639945830000|2021-12-19 20:30:30|321.74|317.64|321.87|317.77|321.87|317.77|321.74|317.64|15
1639945840000|2021-12-19 20:30:40|321.85|317.75|321.85|317.75|321.87|317.77|321.85|317.75|4
1639945850000|2021-12-19 20:30:50|321.84|317.74|321.85|317.75|321.88|317.78|321.83|317.73|15
1639945860000|2021-12-19 20:31:00|321.87|317.77|321.87|317.77|321.88|317.78|321.85|317.75|9
1639945870000|2021-12-19 20:31:10|321.85|317.75|321.81|317.71|321.91|317.81|321.8|317.7|16
1639945880000|2021-12-19 20:31:20|321.83|317.73|322|317.9|322.07|317.97|321.83|317.73|22
1639945890000|2021-12-19 20:31:30|322.07|317.97|322.1|318|322.1|318|322.07|317.97|2
1639945900000|2021-12-19 20:31:40|322.05|317.95|322.08|317.98|322.08|317.98|322.05|317.95|2
1639945910000|2021-12-19 20:31:50|322.05|317.95|322.05|317.95|322.07|317.97|322.05|317.95|7
1639945920000|2021-12-19 20:32:00|322.09|317.99|322.1|318|322.11|318.01|322.09|317.99|4
1639945930000|2021-12-19 20:32:10|322.09|317.99|322.1|318|322.11|318.01|322.09|317.99|6
1639945940000|2021-12-19 20:32:20|322.09|317.99|322.1|318|322.11|318.01|322.09|317.99|4
1639945950000|2021-12-19 20:32:30|322.11|318.01|322.05|317.95|322.13|318.03|322.05|317.95|15
1639945960000|2021-12-19 20:32:40|322.07|317.97|322.06|317.96|322.08|317.98|322.05|317.95|4
1639945970000|2021-12-19 20:32:50|322.1|318|322.06|317.96|322.1|318|322.05|317.95|7
1639945980000|2021-12-19 20:33:00|322.08|317.98|322.07|317.97|322.08|317.98|322.03|317.93|3
1639945990000|2021-12-19 20:33:10|322.04|317.94|321.91|317.81|322.08|317.98|321.91|317.81|10
1639946000000|2021-12-19 20:33:20|321.9|317.8|321.67|317.57|321.9|317.8|321.67|317.57|19
1639946010000|2021-12-19 20:33:30|321.65|317.55|321.49|317.39|321.65|317.55|321.47|317.37|20
1639946020000|2021-12-19 20:33:40|321.5|317.4|321.44|317.34|321.5|317.4|321.44|317.34|8
1639946030000|2021-12-19 20:33:50|321.42|317.32|321.43|317.33|321.45|317.35|321.41|317.31|8
1639946040000|2021-12-19 20:34:00|321.44|317.34|321.47|317.37|321.47|317.37|321.41|317.31|7
1639946050000|2021-12-19 20:34:10|321.51|317.41|321.67|317.57|321.73|317.63|321.51|317.41|7
1639946060000|2021-12-19 20:34:20|321.65|317.55|321.86|317.76|321.91|317.81|321.65|317.55|15
1639946070000|2021-12-19 20:34:30|321.87|317.77|321.92|317.82|322|317.9|321.87|317.77|9
1639946080000|2021-12-19 20:34:40|321.91|317.81|321.99|317.89|321.99|317.89|321.91|317.81|9
1639946090000|2021-12-19 20:34:50|321.98|317.88|321.91|317.81|321.99|317.89|321.89|317.79|4
1639946100000|2021-12-19 20:35:00|321.96|317.86|321.91|317.81|321.97|317.87|321.9|317.8|8
1639946110000|2021-12-19 20:35:10|321.9|317.8|321.81|317.71|321.92|317.82|321.79|317.69|13
1639946120000|2021-12-19 20:35:20|321.82|317.72|321.82|317.72|321.82|317.72|321.8|317.7|6
1639946130000|2021-12-19 20:35:30|321.83|317.73|321.82|317.72|321.83|317.73|321.82|317.72|2
1639946140000|2021-12-19 20:35:40|321.86|317.76|322.24|318.14|322.24|318.14|321.8|317.7|24
1639946150000|2021-12-19 20:35:50|322.25|318.15|322.2|318.1|322.27|318.17|322.14|318.04|10
1639946160000|2021-12-19 20:36:00|322.13|318.03|322.12|318.02|322.23|318.13|322.12|318.02|5
1639946170000|2021-12-19 20:36:10|322.17|318.07|322.19|318.09|322.21|318.11|322.06|317.96|6
1639946180000|2021-12-19 20:36:20|322.12|318.02|322.15|318.05|322.15|318.05|322.12|318.02|3
1639946190000|2021-12-19 20:36:30|322.16|318.06|322.16|318.06|322.17|318.07|322.16|318.06|7
1639946200000|2021-12-19 20:36:40|322.15|318.05|322.17|318.07|322.18|318.08|322.15|318.05|7
1639946210000|2021-12-19 20:36:50|322.15|318.05|322.02|317.92|322.17|318.07|322.02|317.92|10
1639946220000|2021-12-19 20:37:00|322|317.9|322.25|318.15|322.25|318.15|321.99|317.89|15
1639946230000|2021-12-19 20:37:10|322.27|318.17|322.23|318.13|322.27|318.17|322.23|318.13|9
1639946240000|2021-12-19 20:37:20|322.28|318.18|322.35|318.25|322.35|318.25|322.28|318.18|5
1639946250000|2021-12-19 20:37:30|322.38|318.28|322.38|318.28|322.39|318.29|322.35|318.25|5
1639946260000|2021-12-19 20:37:40|322.39|318.29|322.47|318.37|322.51|318.41|322.39|318.29|8
1639946270000|2021-12-19 20:37:50|322.45|318.35|322.47|318.37|322.47|318.37|322.45|318.35|2
1639946280000|2021-12-19 20:38:00|322.51|318.41|322.49|318.39|322.51|318.41|322.46|318.36|7
1639946300000|2021-12-19 20:38:20|322.5|318.4|322.49|318.39|322.51|318.41|322.49|318.39|4
1639946310000|2021-12-19 20:38:30|322.5|318.4|322.5|318.4|322.5|318.4|322.5|318.4|1
1639946320000|2021-12-19 20:38:40|322.49|318.39|322.39|318.29|322.49|318.39|322.39|318.29|6
1639946330000|2021-12-19 20:38:50|322.37|318.27|322.36|318.26|322.37|318.27|322.36|318.26|8
1639946340000|2021-12-19 20:39:00|322.35|318.25|322.3|318.2|322.36|318.26|322.29|318.19|8
1639946350000|2021-12-19 20:39:10|322.31|318.21|322.3|318.2|322.31|318.21|322.3|318.2|2
1639946360000|2021-12-19 20:39:20|322.29|318.19|322.34|318.24|322.34|318.24|322.29|318.19|5
1639946370000|2021-12-19 20:39:30|322.33|318.23|322.35|318.25|322.35|318.25|322.33|318.23|2
1639946390000|2021-12-19 20:39:50|322.34|318.24|322.35|318.25|322.35|318.25|322.34|318.24|4
1639946400000|2021-12-19 20:40:00|322.36|318.26|322.37|318.27|322.37|318.27|322.36|318.26|2
1639946410000|2021-12-19 20:40:10|322.38|318.28|322.38|318.28|322.38|318.28|322.37|318.27|5
1639946420000|2021-12-19 20:40:20|322.37|318.27|322.54|318.44|322.54|318.44|322.37|318.27|9
1639946430000|2021-12-19 20:40:30|322.57|318.47|322.57|318.47|322.57|318.47|322.56|318.46|3
1639946440000|2021-12-19 20:40:40|322.58|318.48|322.62|318.52|322.63|318.53|322.58|318.48|7
1639946450000|2021-12-19 20:40:50|322.58|318.48|322.58|318.48|322.58|318.48|322.57|318.47|3
1639946460000|2021-12-19 20:41:00|322.57|318.47|322.51|318.41|322.57|318.47|322.5|318.4|8
1639946470000|2021-12-19 20:41:10|322.52|318.42|322.52|318.42|322.52|318.42|322.52|318.42|1
1639946480000|2021-12-19 20:41:20|322.51|318.41|322.48|318.38|322.52|318.42|322.47|318.37|4
1639946490000|2021-12-19 20:41:30|322.47|318.37|322.48|318.38|322.48|318.38|322.47|318.37|2
1639946500000|2021-12-19 20:41:40|322.5|318.4|322.51|318.41|322.51|318.41|322.5|318.4|4
1639946510000|2021-12-19 20:41:50|322.5|318.4|322.46|318.36|322.5|318.4|322.45|318.35|4
1639946520000|2021-12-19 20:42:00|322.45|318.35|322.47|318.37|322.47|318.37|322.45|318.35|3
1639946530000|2021-12-19 20:42:10|322.46|318.36|322.44|318.34|322.52|318.42|322.36|318.26|20
1639946540000|2021-12-19 20:42:20|322.43|318.33|322.4|318.3|322.43|318.33|322.38|318.28|9
1639946550000|2021-12-19 20:42:30|322.39|318.29|322.44|318.34|322.45|318.35|322.39|318.29|9
1639946560000|2021-12-19 20:42:40|322.41|318.31|322.4|318.3|322.43|318.33|322.4|318.3|5
1639946570000|2021-12-19 20:42:50|322.38|318.28|322.43|318.33|322.44|318.34|322.38|318.28|11
1639946580000|2021-12-19 20:43:00|322.46|318.36|322.51|318.41|322.52|318.42|322.46|318.36|7
1639946590000|2021-12-19 20:43:10|322.52|318.42|322.52|318.42|322.52|318.42|322.51|318.41|5
1639946600000|2021-12-19 20:43:20|322.51|318.41|322.51|318.41|322.51|318.41|322.5|318.4|3
1639946610000|2021-12-19 20:43:30|322.5|318.4|322.51|318.41|322.52|318.42|322.5|318.4|4
1639946620000|2021-12-19 20:43:40|322.55|318.45|322.52|318.42|322.56|318.46|322.52|318.42|3
1639946630000|2021-12-19 20:43:50|322.51|318.41|322.47|318.37|322.51|318.41|322.46|318.36|4
1639946640000|2021-12-19 20:44:00|322.44|318.34|322.44|318.34|322.44|318.34|322.44|318.34|1
1639946650000|2021-12-19 20:44:10|322.46|318.36|322.45|318.35|322.46|318.36|322.45|318.35|4
1639946660000|2021-12-19 20:44:20|322.46|318.36|322.49|318.39|322.51|318.41|322.46|318.36|10
1639946670000|2021-12-19 20:44:30|322.41|318.31|322.45|318.35|322.46|318.36|322.41|318.31|10
1639946680000|2021-12-19 20:44:40|322.46|318.36|322.46|318.36|322.47|318.37|322.45|318.35|4
1639946690000|2021-12-19 20:44:50|322.49|318.39|322.49|318.39|322.49|318.39|322.49|318.39|1
1639946700000|2021-12-19 20:45:00|322.5|318.4|322.52|318.42|322.52|318.42|322.45|318.35|7
1639946710000|2021-12-19 20:45:10|322.55|318.45|322.52|318.42|322.55|318.45|322.52|318.42|5
1639946720000|2021-12-19 20:45:20|322.53|318.43|322.52|318.42|322.53|318.43|322.52|318.42|2
1639946730000|2021-12-19 20:45:30|322.53|318.43|322.52|318.42|322.53|318.43|322.52|318.42|2
1639946740000|2021-12-19 20:45:40|322.53|318.43|322.52|318.42|322.53|318.43|322.52|318.42|2
1639946750000|2021-12-19 20:45:50|322.53|318.43|322.53|318.43|322.53|318.43|322.53|318.43|1
1639946760000|2021-12-19 20:46:00|322.52|318.42|322.45|318.35|322.52|318.42|322.44|318.34|7
1639946770000|2021-12-19 20:46:10|322.46|318.36|322.43|318.33|322.46|318.36|322.43|318.33|5
1639946780000|2021-12-19 20:46:20|322.42|318.32|322.37|318.27|322.42|318.32|322.37|318.27|2
1639946790000|2021-12-19 20:46:30|322.41|318.31|322.41|318.31|322.41|318.31|322.41|318.31|1
1639946800000|2021-12-19 20:46:40|322.42|318.32|322.46|318.36|322.47|318.37|322.42|318.32|8
1639946810000|2021-12-19 20:46:50|322.52|318.42|322.58|318.48|322.59|318.49|322.51|318.41|12
1639946820000|2021-12-19 20:47:00|322.59|318.49|322.58|318.48|322.59|318.49|322.54|318.44|4
1639946830000|2021-12-19 20:47:10|322.59|318.49|322.58|318.48|322.59|318.49|322.58|318.48|2
1639946840000|2021-12-19 20:47:20|322.59|318.49|322.58|318.48|322.59|318.49|322.58|318.48|4
1639946850000|2021-12-19 20:47:30|322.57|318.47|322.57|318.47|322.58|318.48|322.57|318.47|3
1639946860000|2021-12-19 20:47:40|322.58|318.48|322.49|318.39|322.58|318.48|322.49|318.39|5
1639946870000|2021-12-19 20:47:50|322.47|318.37|322.47|318.37|322.48|318.38|322.47|318.37|5
1639946880000|2021-12-19 20:48:00|322.43|318.33|322.41|318.31|322.46|318.36|322.4|318.3|11
1639946890000|2021-12-19 20:48:10|322.4|318.3|322.46|318.36|322.46|318.36|322.39|318.29|12
1639946900000|2021-12-19 20:48:20|322.47|318.37|322.5|318.4|322.51|318.41|322.47|318.37|9
1639946910000|2021-12-19 20:48:30|322.49|318.39|322.59|318.49|322.6|318.5|322.49|318.39|6
1639946920000|2021-12-19 20:48:40|322.58|318.48|322.48|318.38|322.58|318.48|322.48|318.38|9
1639946930000|2021-12-19 20:48:50|322.47|318.37|322.44|318.34|322.47|318.37|322.44|318.34|3
1639946940000|2021-12-19 20:49:00|322.45|318.35|322.41|318.31|322.45|318.35|322.4|318.3|7
1639946950000|2021-12-19 20:49:10|322.42|318.32|322.43|318.33|322.43|318.33|322.42|318.32|2
1639946960000|2021-12-19 20:49:20|322.45|318.35|322.44|318.34|322.47|318.37|322.44|318.34|6
1639946970000|2021-12-19 20:49:30|322.43|318.33|322.44|318.34|322.44|318.34|322.43|318.33|4
1639946980000|2021-12-19 20:49:40|322.4|318.3|322.38|318.28|322.4|318.3|322.37|318.27|3
1639946990000|2021-12-19 20:49:50|322.42|318.32|322.5|318.4|322.52|318.42|322.42|318.32|12
1639947000000|2021-12-19 20:50:00|322.48|318.38|322.53|318.43|322.53|318.43|322.48|318.38|2
1639947010000|2021-12-19 20:50:10|322.52|318.42|322.46|318.36|322.53|318.43|322.46|318.36|5
1639947020000|2021-12-19 20:50:20|322.44|318.34|322.33|318.23|322.44|318.34|322.31|318.21|8
1639947030000|2021-12-19 20:50:30|322.34|318.24|322.34|318.24|322.34|318.24|322.34|318.24|1
1639947040000|2021-12-19 20:50:40|322.35|318.25|322.32|318.22|322.38|318.28|322.32|318.22|8
1639947050000|2021-12-19 20:50:50|322.34|318.24|322.39|318.29|322.39|318.29|322.34|318.24|8
1639947060000|2021-12-19 20:51:00|322.4|318.3|322.45|318.35|322.45|318.35|322.4|318.3|6
1639947070000|2021-12-19 20:51:10|322.46|318.36|322.5|318.4|322.5|318.4|322.44|318.34|10
1639947080000|2021-12-19 20:51:20|322.49|318.39|322.58|318.48|322.59|318.49|322.49|318.39|7
1639947090000|2021-12-19 20:51:30|322.59|318.49|322.46|318.36|322.59|318.49|322.46|318.36|8
1639947100000|2021-12-19 20:51:40|322.42|318.32|322.34|318.24|322.42|318.32|322.32|318.22|10
1639947110000|2021-12-19 20:51:50|322.33|318.23|322.32|318.22|322.42|318.32|322.31|318.21|14
1639947120000|2021-12-19 20:52:00|322.23|318.13|322.18|318.08|322.23|318.13|322.18|318.08|8
1639947130000|2021-12-19 20:52:10|322.19|318.09|322.2|318.1|322.21|318.11|322.19|318.09|5
1639947140000|2021-12-19 20:52:20|322.21|318.11|322.21|318.11|322.21|318.11|322.21|318.11|1
1639947160000|2021-12-19 20:52:40|322.2|318.1|322.29|318.19|322.29|318.19|322.2|318.1|7
1639947170000|2021-12-19 20:52:50|322.34|318.24|322.35|318.25|322.37|318.27|322.34|318.24|3
1639947180000|2021-12-19 20:53:00|322.36|318.26|322.42|318.32|322.42|318.32|322.36|318.26|7
1639947190000|2021-12-19 20:53:10|322.41|318.31|322.51|318.41|322.51|318.41|322.41|318.31|6
1639947200000|2021-12-19 20:53:20|322.52|318.42|322.47|318.37|322.57|318.47|322.46|318.36|11
1639947210000|2021-12-19 20:53:30|322.46|318.36|322.46|318.36|322.47|318.37|322.46|318.36|3
1639947220000|2021-12-19 20:53:40|322.45|318.35|322.36|318.26|322.45|318.35|322.33|318.23|9
1639947230000|2021-12-19 20:53:50|322.34|318.24|322.25|318.15|322.34|318.24|322.25|318.15|8
1639947240000|2021-12-19 20:54:00|322.22|318.12|322.27|318.17|322.27|318.17|322.22|318.12|4
1639947250000|2021-12-19 20:54:10|322.28|318.18|322.39|318.29|322.39|318.29|322.27|318.17|15
1639947260000|2021-12-19 20:54:20|322.4|318.3|322.45|318.35|322.48|318.38|322.39|318.29|17
1639947270000|2021-12-19 20:54:30|322.44|318.34|322.7|318.6|322.78|318.68|322.44|318.34|21
1639947280000|2021-12-19 20:54:40|322.71|318.61|322.75|318.65|322.77|318.67|322.7|318.6|6
1639947290000|2021-12-19 20:54:50|322.76|318.66|322.77|318.67|322.78|318.68|322.75|318.65|7
1639947300000|2021-12-19 20:55:00|322.73|318.63|322.68|318.58|322.73|318.63|322.67|318.57|9
1639947310000|2021-12-19 20:55:10|322.67|318.57|322.68|318.58|322.7|318.6|322.67|318.57|6
1639947320000|2021-12-19 20:55:20|322.66|318.56|322.67|318.57|322.67|318.57|322.66|318.56|2
1639947330000|2021-12-19 20:55:30|322.68|318.58|322.33|318.23|322.68|318.58|322.33|318.23|16
1639947340000|2021-12-19 20:55:40|322.34|318.24|322.32|318.22|322.34|318.24|322.32|318.22|7
1639947350000|2021-12-19 20:55:50|322.31|318.21|322.3|318.2|322.32|318.22|322.28|318.18|11
1639947360000|2021-12-19 20:56:00|322.28|318.18|322.36|318.26|322.36|318.26|322.25|318.15|13
1639947370000|2021-12-19 20:56:10|322.37|318.27|322.34|318.24|322.37|318.27|322.34|318.24|3
1639947380000|2021-12-19 20:56:20|322.33|318.23|322.35|318.25|322.36|318.26|322.33|318.23|7
1639947390000|2021-12-19 20:56:30|322.39|318.29|322.49|318.39|322.5|318.4|322.39|318.29|14
1639947400000|2021-12-19 20:56:40|322.5|318.4|322.49|318.39|322.5|318.4|322.43|318.33|8
1639947410000|2021-12-19 20:56:50|322.48|318.38|322.49|318.39|322.49|318.39|322.48|318.38|2
1639947420000|2021-12-19 20:57:00|322.48|318.38|322.55|318.45|322.55|318.45|322.48|318.38|6
1639947430000|2021-12-19 20:57:10|322.58|318.48|322.57|318.47|322.58|318.48|322.57|318.47|2
1639947440000|2021-12-19 20:57:20|322.56|318.46|322.53|318.43|322.57|318.47|322.53|318.43|9
1639947450000|2021-12-19 20:57:30|322.54|318.44|322.5|318.4|322.54|318.44|322.5|318.4|5
1639947460000|2021-12-19 20:57:40|322.51|318.41|322.5|318.4|322.51|318.41|322.49|318.39|4
1639947480000|2021-12-19 20:58:00|322.49|318.39|322.54|318.44|322.54|318.44|322.49|318.39|7
1639947490000|2021-12-19 20:58:10|322.53|318.43|322.41|318.31|322.53|318.43|322.39|318.29|9
1639947500000|2021-12-19 20:58:20|322.4|318.3|322.31|318.21|322.4|318.3|322.29|318.19|15
1639947510000|2021-12-19 20:58:30|322.33|318.23|322.31|318.21|322.33|318.23|322.31|318.21|5
1639947520000|2021-12-19 20:58:40|322.32|318.22|322.36|318.26|322.36|318.26|322.32|318.22|2
1639947530000|2021-12-19 20:58:50|322.37|318.27|322.18|318.08|322.37|318.27|322.17|318.07|13
1639947540000|2021-12-19 20:59:00|322.19|318.09|322.16|318.06|322.19|318.09|322.16|318.06|2
1639947560000|2021-12-19 20:59:20|322.17|318.07|322.08|317.98|322.17|318.07|322.08|317.98|7
1639947570000|2021-12-19 20:59:30|322.09|317.99|322.18|318.08|322.19|318.09|322.09|317.99|8
1639947580000|2021-12-19 20:59:40|322.17|318.07|322.19|318.09|322.19|318.09|322.16|318.06|4
1639947590000|2021-12-19 20:59:50|322.18|318.08|322.16|318.06|322.19|318.09|322.13|318.03|9
1639947600000|2021-12-19 21:00:00|322.17|318.07|322.2|318.1|322.2|318.1|322.17|318.07|6
1639947610000|2021-12-19 21:00:10|322.21|318.11|322.24|318.14|322.25|318.15|322.2|318.1|7
1639947620000|2021-12-19 21:00:20|322.26|318.16|322.29|318.19|322.29|318.19|322.25|318.15|5
1639947630000|2021-12-19 21:00:30|322.31|318.21|322.32|318.22|322.32|318.22|322.29|318.19|7
1639947640000|2021-12-19 21:00:40|322.31|318.21|322.21|318.11|322.31|318.21|322.21|318.11|4
1639947650000|2021-12-19 21:00:50|322.2|318.1|322.19|318.09|322.2|318.1|322.17|318.07|10
1639947660000|2021-12-19 21:01:00|322.2|318.1|322.21|318.11|322.22|318.12|322.2|318.1|4
1639947670000|2021-12-19 21:01:10|322.22|318.12|322.2|318.1|322.22|318.12|322.19|318.09|7
1639947680000|2021-12-19 21:01:20|322.24|318.14|322.25|318.15|322.25|318.15|322.23|318.13|8
1639947690000|2021-12-19 21:01:30|322.26|318.16|322.25|318.15|322.28|318.18|322.25|318.15|6
1639947700000|2021-12-19 21:01:40|322.26|318.16|322.27|318.17|322.27|318.17|322.25|318.15|4
1639947710000|2021-12-19 21:01:50|322.26|318.16|322.3|318.2|322.3|318.2|322.26|318.16|6
1639947720000|2021-12-19 21:02:00|322.29|318.19|322.33|318.23|322.33|318.23|322.28|318.18|4
1639947730000|2021-12-19 21:02:10|322.32|318.22|322.37|318.27|322.37|318.27|322.32|318.22|7
1639947740000|2021-12-19 21:02:20|322.39|318.29|322.37|318.27|322.43|318.33|322.37|318.27|9
1639947750000|2021-12-19 21:02:30|322.36|318.26|322.32|318.22|322.37|318.27|322.28|318.18|8
1639947760000|2021-12-19 21:02:40|322.31|318.21|322.32|318.22|322.32|318.22|322.31|318.21|4
1639947770000|2021-12-19 21:02:50|322.31|318.21|322.24|318.14|322.31|318.21|322.23|318.13|11
1639947790000|2021-12-19 21:03:10|322.18|318.08|322.15|318.05|322.24|318.14|322.15|318.05|5
1639947800000|2021-12-19 21:03:20|322.14|318.04|322.15|318.05|322.17|318.07|322.1|318|6
1639947810000|2021-12-19 21:03:30|322.16|318.06|322.16|318.06|322.16|318.06|322.16|318.06|1
1639947820000|2021-12-19 21:03:40|322.15|318.05|321.87|317.77|322.16|318.06|321.87|317.77|17
1639947830000|2021-12-19 21:03:50|321.86|317.76|321.79|317.69|321.86|317.76|321.79|317.69|16
1639947840000|2021-12-19 21:04:00|321.8|317.7|321.78|317.68|321.8|317.7|321.78|317.68|2
1639947850000|2021-12-19 21:04:10|321.79|317.69|321.78|317.68|321.8|317.7|321.78|317.68|9
1639947860000|2021-12-19 21:04:20|321.77|317.67|321.73|317.63|321.77|317.67|321.73|317.63|6
1639947870000|2021-12-19 21:04:30|321.72|317.62|321.8|317.7|321.8|317.7|321.72|317.62|7
1639947880000|2021-12-19 21:04:40|321.81|317.71|321.75|317.65|321.81|317.71|321.75|317.65|6
1639947890000|2021-12-19 21:04:50|321.76|317.66|321.76|317.66|321.76|317.66|321.76|317.66|1
1639947900000|2021-12-19 21:05:00|321.75|317.65|321.75|317.65|321.75|317.65|321.75|317.65|1
1639947910000|2021-12-19 21:05:10|321.74|317.64|321.81|317.71|321.81|317.71|321.74|317.64|8
1639947920000|2021-12-19 21:05:20|321.8|317.7|321.81|317.71|321.82|317.72|321.8|317.7|7
1639947930000|2021-12-19 21:05:30|321.83|317.73|321.84|317.74|321.84|317.74|321.82|317.72|6
1639947940000|2021-12-19 21:05:40|321.83|317.73|321.77|317.67|321.84|317.74|321.77|317.67|8
1639947950000|2021-12-19 21:05:50|321.76|317.66|321.84|317.74|321.84|317.74|321.76|317.66|5
1639947960000|2021-12-19 21:06:00|321.83|317.73|321.79|317.69|321.83|317.73|321.78|317.68|5
1639947970000|2021-12-19 21:06:10|321.78|317.68|321.71|317.61|321.83|317.73|321.71|317.61|4
1639947980000|2021-12-19 21:06:20|321.81|317.71|321.79|317.69|321.81|317.71|321.77|317.67|10
1639947990000|2021-12-19 21:06:30|321.77|317.67|321.89|317.79|321.89|317.79|321.77|317.67|12
1639948000000|2021-12-19 21:06:40|321.88|317.78|321.98|317.88|321.98|317.88|321.88|317.78|7
1639948010000|2021-12-19 21:06:50|321.97|317.87|321.98|317.88|321.98|317.88|321.96|317.86|3
1639948020000|2021-12-19 21:07:00|321.99|317.89|322.18|318.08|322.21|318.11|321.99|317.89|8
1639948030000|2021-12-19 21:07:10|322.17|318.07|322.22|318.12|322.22|318.12|322.17|318.07|4
1639948040000|2021-12-19 21:07:20|322.26|318.16|322.46|318.36|322.46|318.36|322.26|318.16|9
1639948050000|2021-12-19 21:07:30|322.48|318.38|322.5|318.4|322.52|318.42|322.48|318.38|8
1639948060000|2021-12-19 21:07:40|322.46|318.36|322.42|318.32|322.46|318.36|322.41|318.31|7
1639948070000|2021-12-19 21:07:50|322.45|318.35|322.51|318.41|322.53|318.43|322.44|318.34|11
1639948080000|2021-12-19 21:08:00|322.52|318.42|322.52|318.42|322.52|318.42|322.51|318.41|3
1639948090000|2021-12-19 21:08:10|322.51|318.41|322.52|318.42|322.52|318.42|322.51|318.41|4
1639948100000|2021-12-19 21:08:20|322.51|318.41|322.34|318.24|322.52|318.42|322.33|318.23|18
1639948110000|2021-12-19 21:08:30|322.3|318.2|322.21|318.11|322.31|318.21|322.21|318.11|7
1639948120000|2021-12-19 21:08:40|322.28|318.18|322.29|318.19|322.32|318.22|322.26|318.16|6
1639948130000|2021-12-19 21:08:50|322.28|318.18|322.29|318.19|322.29|318.19|322.28|318.18|2
1639948140000|2021-12-19 21:09:00|322.28|318.18|322.29|318.19|322.29|318.19|322.28|318.18|6
1639948150000|2021-12-19 21:09:10|322.28|318.18|322.28|318.18|322.29|318.19|322.27|318.17|12
1639948160000|2021-12-19 21:09:20|322.29|318.19|322.27|318.17|322.29|318.19|322.27|318.17|3
1639948170000|2021-12-19 21:09:30|322.29|318.19|322.22|318.12|322.29|318.19|322.22|318.12|4
1639948180000|2021-12-19 21:09:40|322.25|318.15|322.24|318.14|322.25|318.15|322.24|318.14|2
1639948190000|2021-12-19 21:09:50|322.25|318.15|322.33|318.23|322.33|318.23|322.25|318.15|12
1639948200000|2021-12-19 21:10:00|322.32|318.22|322.33|318.23|322.37|318.27|322.31|318.21|13
1639948210000|2021-12-19 21:10:10|322.32|318.22|322.38|318.28|322.39|318.29|322.32|318.22|7
1639948220000|2021-12-19 21:10:20|322.39|318.29|322.4|318.3|322.4|318.3|322.39|318.29|4
1639948230000|2021-12-19 21:10:30|322.45|318.35|322.49|318.39|322.49|318.39|322.44|318.34|6
1639948240000|2021-12-19 21:10:40|322.48|318.38|322.48|318.38|322.48|318.38|322.48|318.38|1
1639948250000|2021-12-19 21:10:50|322.47|318.37|322.48|318.38|322.48|318.38|322.47|318.37|4
1639948260000|2021-12-19 21:11:00|322.45|318.35|322.36|318.26|322.46|318.36|322.36|318.26|5
1639948280000|2021-12-19 21:11:20|322.37|318.27|322.37|318.27|322.38|318.28|322.36|318.26|8
1639948290000|2021-12-19 21:11:30|322.38|318.28|322.44|318.34|322.44|318.34|322.38|318.28|11
1639948300000|2021-12-19 21:11:40|322.43|318.33|322.58|318.48|322.59|318.49|322.43|318.33|9
1639948310000|2021-12-19 21:11:50|322.57|318.47|322.59|318.49|322.64|318.54|322.57|318.47|8
1639948320000|2021-12-19 21:12:00|322.6|318.5|322.6|318.5|322.6|318.5|322.6|318.5|1
1639948330000|2021-12-19 21:12:10|322.59|318.49|322.55|318.45|322.59|318.49|322.52|318.42|4
1639948340000|2021-12-19 21:12:20|322.54|318.44|322.54|318.44|322.54|318.44|322.53|318.43|3
1639948350000|2021-12-19 21:12:30|322.53|318.43|322.59|318.49|322.6|318.5|322.53|318.43|7
1639948380000|2021-12-19 21:13:00|322.58|318.48|322.34|318.24|322.59|318.49|322.34|318.24|13
1639948390000|2021-12-19 21:13:10|322.35|318.25|322.19|318.09|322.35|318.25|322.18|318.08|20
1639948400000|2021-12-19 21:13:20|322.18|318.08|322.14|318.04|322.18|318.08|322.14|318.04|7
1639948410000|2021-12-19 21:13:30|322.13|318.03|322.2|318.1|322.2|318.1|322.13|318.03|10
1639948420000|2021-12-19 21:13:40|322.18|318.08|322.19|318.09|322.19|318.09|322.18|318.08|4
1639948430000|2021-12-19 21:13:50|322.2|318.1|322.21|318.11|322.21|318.11|322.2|318.1|4
1639948440000|2021-12-19 21:14:00|322.2|318.1|322.27|318.17|322.27|318.17|322.2|318.1|8
1639948450000|2021-12-19 21:14:10|322.26|318.16|322.29|318.19|322.29|318.19|322.26|318.16|3
1639948460000|2021-12-19 21:14:20|322.32|318.22|322.41|318.31|322.42|318.32|322.27|318.17|14
1639948470000|2021-12-19 21:14:30|322.45|318.35|322.34|318.24|322.45|318.35|322.34|318.24|4
1639948480000|2021-12-19 21:14:40|322.35|318.25|322.36|318.26|322.36|318.26|322.34|318.24|3
1639948490000|2021-12-19 21:14:50|322.35|318.25|322.24|318.14|322.37|318.27|322.23|318.13|9
1639948500000|2021-12-19 21:15:00|322.22|318.12|321.81|317.71|322.22|318.12|321.81|317.71|13
1639948510000|2021-12-19 21:15:10|321.8|317.7|321.93|317.83|321.96|317.86|321.79|317.69|19
1639948520000|2021-12-19 21:15:20|321.96|317.86|322.3|318.2|322.31|318.21|321.96|317.86|12
1639948530000|2021-12-19 21:15:30|322.31|318.21|322.45|318.35|322.47|318.37|322.31|318.21|9
1639948540000|2021-12-19 21:15:40|322.46|318.36|322.5|318.4|322.5|318.4|322.45|318.35|6
1639948550000|2021-12-19 21:15:50|322.49|318.39|322.46|318.36|322.49|318.39|322.44|318.34|6
1639948560000|2021-12-19 21:16:00|322.45|318.35|322.42|318.32|322.45|318.35|322.4|318.3|8
1639948570000|2021-12-19 21:16:10|322.43|318.33|322.41|318.31|322.43|318.33|322.4|318.3|12
1639948580000|2021-12-19 21:16:20|322.42|318.32|322.49|318.39|322.51|318.41|322.41|318.31|14
1639948590000|2021-12-19 21:16:30|322.48|318.38|322.51|318.41|322.51|318.41|322.48|318.38|6
1639948610000|2021-12-19 21:16:50|322.5|318.4|322.64|318.54|322.66|318.56|322.5|318.4|14
1639948620000|2021-12-19 21:17:00|322.66|318.56|322.59|318.49|322.66|318.56|322.59|318.49|5
1639948630000|2021-12-19 21:17:10|322.6|318.5|322.6|318.5|322.61|318.51|322.59|318.49|8
1639948640000|2021-12-19 21:17:20|322.61|318.51|322.74|318.64|322.74|318.64|322.6|318.5|20
1639948650000|2021-12-19 21:17:30|322.72|318.62|322.76|318.66|322.76|318.66|322.72|318.62|12
1639948660000|2021-12-19 21:17:40|322.77|318.67|322.76|318.66|322.77|318.67|322.76|318.66|2
1639948670000|2021-12-19 21:17:50|322.75|318.65|322.83|318.73|322.83|318.73|322.75|318.65|11
1639948680000|2021-12-19 21:18:00|322.84|318.74|322.84|318.74|322.84|318.74|322.78|318.68|7
1639948690000|2021-12-19 21:18:10|322.83|318.73|322.85|318.75|322.85|318.75|322.83|318.73|3
1639948700000|2021-12-19 21:18:20|322.86|318.76|322.85|318.75|322.86|318.76|322.85|318.75|8
1639948710000|2021-12-19 21:18:30|322.84|318.74|322.84|318.74|322.85|318.75|322.84|318.74|5
1639948720000|2021-12-19 21:18:40|322.85|318.75|322.85|318.75|322.85|318.75|322.85|318.75|1
1639948730000|2021-12-19 21:18:50|322.86|318.76|322.78|318.68|322.86|318.76|322.78|318.68|11
1639948740000|2021-12-19 21:19:00|322.79|318.69|322.79|318.69|322.79|318.69|322.79|318.69|1
1639948750000|2021-12-19 21:19:10|322.77|318.67|322.77|318.67|322.77|318.67|322.77|318.67|1
1639948760000|2021-12-19 21:19:20|322.78|318.68|322.78|318.68|322.78|318.68|322.77|318.67|3
1639948770000|2021-12-19 21:19:30|322.73|318.63|322.64|318.54|322.73|318.63|322.64|318.54|9
1639948780000|2021-12-19 21:19:40|322.61|318.51|322.51|318.41|322.61|318.51|322.51|318.41|4
1639948790000|2021-12-19 21:19:50|322.52|318.42|322.52|318.42|322.53|318.43|322.52|318.42|3
1639948800000|2021-12-19 21:20:00|322.53|318.43|322.66|318.56|322.66|318.56|322.53|318.43|11
1639948810000|2021-12-19 21:20:10|322.67|318.57|322.52|318.42|322.68|318.58|322.52|318.42|16
1639948820000|2021-12-19 21:20:20|322.5|318.4|322.61|318.51|322.62|318.52|322.5|318.4|9
1639948830000|2021-12-19 21:20:30|322.6|318.5|322.62|318.52|322.62|318.52|322.6|318.5|5
1639948840000|2021-12-19 21:20:40|322.61|318.51|322.58|318.48|322.62|318.52|322.58|318.48|4
1639948850000|2021-12-19 21:20:50|322.6|318.5|322.59|318.49|322.6|318.5|322.59|318.49|2
1639948860000|2021-12-19 21:21:00|322.6|318.5|322.61|318.51|322.61|318.51|322.59|318.49|4
1639948870000|2021-12-19 21:21:10|322.6|318.5|322.64|318.54|322.64|318.54|322.59|318.49|7
1639948880000|2021-12-19 21:21:20|322.67|318.57|322.69|318.59|322.69|318.59|322.67|318.57|7
1639948890000|2021-12-19 21:21:30|322.62|318.52|322.69|318.59|322.69|318.59|322.62|318.52|7
1639948900000|2021-12-19 21:21:40|322.7|318.6|322.73|318.63|322.73|318.63|322.7|318.6|4
1639948910000|2021-12-19 21:21:50|322.72|318.62|322.77|318.67|322.77|318.67|322.72|318.62|10
1639948920000|2021-12-19 21:22:00|322.75|318.65|322.81|318.71|322.81|318.71|322.75|318.65|9
1639948930000|2021-12-19 21:22:10|322.78|318.68|322.71|318.61|322.78|318.68|322.71|318.61|8
1639948940000|2021-12-19 21:22:20|322.7|318.6|322.71|318.61|322.71|318.61|322.7|318.6|4
1639948950000|2021-12-19 21:22:30|322.72|318.62|322.84|318.74|322.84|318.74|322.72|318.62|9
1639948960000|2021-12-19 21:22:40|322.86|318.76|322.83|318.73|322.93|318.83|322.83|318.73|13
1639948970000|2021-12-19 21:22:50|322.84|318.74|322.85|318.75|322.85|318.75|322.84|318.74|4
1639948980000|2021-12-19 21:23:00|322.84|318.74|322.89|318.79|322.89|318.79|322.84|318.74|4
1639948990000|2021-12-19 21:23:10|322.9|318.8|322.96|318.86|322.96|318.86|322.9|318.8|5
1639949000000|2021-12-19 21:23:20|322.95|318.85|323.28|319.18|323.28|319.18|322.95|318.85|12
1639949020000|2021-12-19 21:23:40|323.3|319.2|323.3|319.2|323.31|319.21|323.3|319.2|5
1639949050000|2021-12-19 21:24:10|323.29|319.19|323.31|319.21|323.31|319.21|323.29|319.19|2
1639949060000|2021-12-19 21:24:20|323.34|319.24|323.21|319.11|323.34|319.24|323.18|319.08|12
1639949070000|2021-12-19 21:24:30|323.2|319.1|323.21|319.11|323.21|319.11|323.2|319.1|4
1639949080000|2021-12-19 21:24:40|323.18|319.08|322.86|318.76|323.18|319.08|322.83|318.73|14
1639949090000|2021-12-19 21:24:50|322.87|318.77|322.86|318.76|322.87|318.77|322.86|318.76|6
1639949100000|2021-12-19 21:25:00|322.9|318.8|322.87|318.77|322.91|318.81|322.87|318.77|5
1639949110000|2021-12-19 21:25:10|322.86|318.76|322.87|318.77|322.87|318.77|322.86|318.76|4
1639949120000|2021-12-19 21:25:20|322.86|318.76|322.79|318.69|322.86|318.76|322.79|318.69|7
1639949130000|2021-12-19 21:25:30|322.8|318.7|322.75|318.65|322.8|318.7|322.75|318.65|6
1639949140000|2021-12-19 21:25:40|322.78|318.68|322.81|318.71|322.81|318.71|322.78|318.68|5
1639949150000|2021-12-19 21:25:50|322.79|318.69|322.84|318.74|322.84|318.74|322.76|318.66|10
1639949160000|2021-12-19 21:26:00|322.82|318.72|322.72|318.62|322.82|318.72|322.71|318.61|11
1639949170000|2021-12-19 21:26:10|322.66|318.56|322.64|318.54|322.66|318.56|322.64|318.54|5
1639949180000|2021-12-19 21:26:20|322.7|318.6|322.84|318.74|322.84|318.74|322.7|318.6|14
1639949190000|2021-12-19 21:26:30|322.85|318.75|322.86|318.76|322.86|318.76|322.82|318.72|6
1639949200000|2021-12-19 21:26:40|322.87|318.77|322.86|318.76|322.88|318.78|322.84|318.74|8
1639949210000|2021-12-19 21:26:50|322.87|318.77|322.86|318.76|322.87|318.77|322.86|318.76|6
1639949220000|2021-12-19 21:27:00|322.85|318.75|322.86|318.76|322.86|318.76|322.85|318.75|4
1639949230000|2021-12-19 21:27:10|322.85|318.75|322.77|318.67|322.86|318.76|322.77|318.67|7
1639949240000|2021-12-19 21:27:20|322.78|318.68|322.77|318.67|322.78|318.68|322.77|318.67|4
1639949250000|2021-12-19 21:27:30|322.78|318.68|322.79|318.69|322.8|318.7|322.78|318.68|4
1639949260000|2021-12-19 21:27:40|322.78|318.68|322.77|318.67|322.79|318.69|322.77|318.67|3
1639949280000|2021-12-19 21:28:00|322.78|318.68|322.78|318.68|322.79|318.69|322.78|318.68|3
1639949290000|2021-12-19 21:28:10|322.77|318.67|322.77|318.67|322.77|318.67|322.77|318.67|1
1639949300000|2021-12-19 21:28:20|322.78|318.68|322.78|318.68|322.78|318.68|322.78|318.68|1
1639949310000|2021-12-19 21:28:30|322.77|318.67|322.77|318.67|322.77|318.67|322.77|318.67|1
1639949320000|2021-12-19 21:28:40|322.78|318.68|322.78|318.68|322.78|318.68|322.78|318.68|1
1639949330000|2021-12-19 21:28:50|322.8|318.7|322.77|318.67|322.8|318.7|322.77|318.67|4
1639949340000|2021-12-19 21:29:00|322.78|318.68|322.92|318.82|322.93|318.83|322.78|318.68|14
1639949350000|2021-12-19 21:29:10|322.94|318.84|322.95|318.85|322.95|318.85|322.94|318.84|2
1639949360000|2021-12-19 21:29:20|322.94|318.84|322.95|318.85|322.95|318.85|322.91|318.81|8
1639949370000|2021-12-19 21:29:30|322.96|318.86|322.99|318.89|322.99|318.89|322.96|318.86|3
1639949380000|2021-12-19 21:29:40|322.95|318.85|322.95|318.85|322.95|318.85|322.95|318.85|1
1639949390000|2021-12-19 21:29:50|322.94|318.84|322.95|318.85|322.95|318.85|322.94|318.84|4
1639949400000|2021-12-19 21:30:00|322.94|318.84|323.24|319.14|323.26|319.16|322.94|318.84|12
1639949410000|2021-12-19 21:30:10|323.23|319.13|323.29|319.19|323.29|319.19|323.23|319.13|7
1639949420000|2021-12-19 21:30:20|323.27|319.17|323.19|319.09|323.28|319.18|323.19|319.09|9
1639949430000|2021-12-19 21:30:30|323.12|319.02|323.04|318.94|323.12|319.02|323.04|318.94|5
1639949440000|2021-12-19 21:30:40|323.05|318.95|323.11|319.01|323.11|319.01|323.04|318.94|6
1639949450000|2021-12-19 21:30:50|323.12|319.02|323.2|319.1|323.21|319.11|323.12|319.02|16
1639949460000|2021-12-19 21:31:00|323.23|319.13|323.28|319.18|323.29|319.19|323.21|319.11|8
1639949470000|2021-12-19 21:31:10|323.29|319.19|323.3|319.2|323.3|319.2|323.28|319.18|4
1639949480000|2021-12-19 21:31:20|323.29|319.19|323.27|319.17|323.29|319.19|323.25|319.15|7
1639949490000|2021-12-19 21:31:30|323.26|319.16|323.18|319.08|323.26|319.16|323.18|319.08|3
1639949500000|2021-12-19 21:31:40|323.21|319.11|323.19|319.09|323.21|319.11|323.19|319.09|5
1639949510000|2021-12-19 21:31:50|323.18|319.08|323.21|319.11|323.21|319.11|323.18|319.08|4
1639949520000|2021-12-19 21:32:00|323.2|319.1|323.2|319.1|323.2|319.1|323.2|319.1|1
1639949530000|2021-12-19 21:32:10|323.21|319.11|323.21|319.11|323.21|319.11|323.21|319.11|1
1639949540000|2021-12-19 21:32:20|323.2|319.1|323.19|319.09|323.21|319.11|323.19|319.09|7
1639949560000|2021-12-19 21:32:40|323.14|319.04|323.19|319.09|323.19|319.09|323.14|319.04|4
1639949570000|2021-12-19 21:32:50|323.2|319.1|323.06|318.96|323.2|319.1|323.06|318.96|7
1639949580000|2021-12-19 21:33:00|323.07|318.97|323.21|319.11|323.21|319.11|323.06|318.96|18
1639949590000|2021-12-19 21:33:10|323.2|319.1|323.21|319.11|323.21|319.11|323.2|319.1|2
1639949600000|2021-12-19 21:33:20|323.2|319.1|323.2|319.1|323.21|319.11|323.2|319.1|3
1639949610000|2021-12-19 21:33:30|323.19|319.09|323.21|319.11|323.21|319.11|323.19|319.09|5
1639949620000|2021-12-19 21:33:40|323.2|319.1|323.2|319.1|323.2|319.1|323.19|319.09|3
1639949630000|2021-12-19 21:33:50|323.21|319.11|323.28|319.18|323.28|319.18|323.2|319.1|8
1639949640000|2021-12-19 21:34:00|323.35|319.25|323.35|319.25|323.35|319.25|323.35|319.25|1
1639949650000|2021-12-19 21:34:10|323.34|319.24|323.35|319.25|323.35|319.25|323.34|319.24|4
1639949660000|2021-12-19 21:34:20|323.34|319.24|323.33|319.23|323.34|319.24|323.33|319.23|2
1639949670000|2021-12-19 21:34:30|323.34|319.24|323.32|319.22|323.34|319.24|323.32|319.22|3
1639949680000|2021-12-19 21:34:40|323.33|319.23|323.33|319.23|323.33|319.23|323.32|319.22|5
1639949690000|2021-12-19 21:34:50|323.32|319.22|323.31|319.21|323.33|319.23|323.3|319.2|5
1639949700000|2021-12-19 21:35:00|323.3|319.2|323.31|319.21|323.31|319.21|323.3|319.2|2
1639949710000|2021-12-19 21:35:10|323.3|319.2|323.31|319.21|323.31|319.21|323.3|319.2|2
1639949720000|2021-12-19 21:35:20|323.29|319.19|323.27|319.17|323.29|319.19|323.24|319.14|9
1639949730000|2021-12-19 21:35:30|323.28|319.18|323.29|319.19|323.3|319.2|323.27|319.17|5
1639949740000|2021-12-19 21:35:40|323.28|319.18|323.29|319.19|323.29|319.19|323.28|319.18|2
1639949750000|2021-12-19 21:35:50|323.3|319.2|323.28|319.18|323.32|319.22|323.28|319.18|7
1639949760000|2021-12-19 21:36:00|323.29|319.19|323.29|319.19|323.29|319.19|323.27|319.17|4
1639949770000|2021-12-19 21:36:10|323.3|319.2|323.12|319.02|323.3|319.2|323.12|319.02|11
1639949780000|2021-12-19 21:36:20|323.11|319.01|323.05|318.95|323.11|319.01|323.05|318.95|10
1639949790000|2021-12-19 21:36:30|323.06|318.96|323.11|319.01|323.14|319.04|323.06|318.96|10
1639949800000|2021-12-19 21:36:40|323.1|319|323.11|319.01|323.11|319.01|323.1|319|2
1639949810000|2021-12-19 21:36:50|323.1|319|323.07|318.97|323.1|319|323.06|318.96|4
1639949820000|2021-12-19 21:37:00|323.06|318.96|323.08|318.98|323.09|318.99|323.06|318.96|3
1639949830000|2021-12-19 21:37:10|323.06|318.96|323.08|318.98|323.09|318.99|323.06|318.96|4
1639949840000|2021-12-19 21:37:20|323.09|318.99|323.07|318.97|323.09|318.99|323.06|318.96|6
1639949850000|2021-12-19 21:37:30|323.08|318.98|323.14|319.04|323.15|319.05|323.08|318.98|4
1639949860000|2021-12-19 21:37:40|323.13|319.03|322.81|318.71|323.14|319.04|322.81|318.71|10
1639949870000|2021-12-19 21:37:50|322.8|318.7|322.82|318.72|322.87|318.77|322.79|318.69|18
1639949880000|2021-12-19 21:38:00|322.83|318.73|322.78|318.68|322.85|318.75|322.78|318.68|5
1639949890000|2021-12-19 21:38:10|322.83|318.73|322.85|318.75|322.87|318.77|322.83|318.73|5
1639949920000|2021-12-19 21:38:40|322.84|318.74|322.84|318.74|322.85|318.75|322.84|318.74|3
1639949930000|2021-12-19 21:38:50|322.85|318.75|322.85|318.75|322.85|318.75|322.85|318.75|1
1639949940000|2021-12-19 21:39:00|322.86|318.76|322.92|318.82|322.92|318.82|322.86|318.76|4
1639949950000|2021-12-19 21:39:10|322.85|318.75|322.94|318.84|322.94|318.84|322.84|318.74|4
1639949960000|2021-12-19 21:39:20|322.95|318.85|322.94|318.84|322.95|318.85|322.93|318.83|4
1639949970000|2021-12-19 21:39:30|322.95|318.85|322.94|318.84|322.95|318.85|322.94|318.84|2
1639949980000|2021-12-19 21:39:40|322.9|318.8|322.84|318.74|322.9|318.8|322.83|318.73|5
1639949990000|2021-12-19 21:39:50|322.85|318.75|322.85|318.75|322.85|318.75|322.84|318.74|5
1639950000000|2021-12-19 21:40:00|322.84|318.74|322.76|318.66|322.85|318.75|322.75|318.65|10
1639950010000|2021-12-19 21:40:10|322.77|318.67|322.7|318.6|322.77|318.67|322.69|318.59|6
1639950020000|2021-12-19 21:40:20|322.71|318.61|322.71|318.61|322.71|318.61|322.7|318.6|3
1639950030000|2021-12-19 21:40:30|322.7|318.6|322.7|318.6|322.7|318.6|322.7|318.6|1
1639950050000|2021-12-19 21:40:50|322.71|318.61|322.86|318.76|322.86|318.76|322.71|318.61|11
1639950060000|2021-12-19 21:41:00|322.87|318.77|322.87|318.77|322.91|318.81|322.84|318.74|14
1639950070000|2021-12-19 21:41:10|322.89|318.79|322.92|318.82|322.92|318.82|322.89|318.79|2
1639950080000|2021-12-19 21:41:20|322.87|318.77|322.96|318.86|322.96|318.86|322.87|318.77|6
1639950090000|2021-12-19 21:41:30|322.95|318.85|323.02|318.92|323.02|318.92|322.95|318.85|6
1639950100000|2021-12-19 21:41:40|323.01|318.91|323.24|319.14|323.24|319.14|323.01|318.91|7
1639950110000|2021-12-19 21:41:50|323.26|319.16|323.34|319.24|323.34|319.24|323.26|319.16|11
1639950120000|2021-12-19 21:42:00|323.33|319.23|323.33|319.23|323.33|319.23|323.33|319.23|1
1639950130000|2021-12-19 21:42:10|323.34|319.24|323.29|319.19|323.34|319.24|323.28|319.18|7
1639950140000|2021-12-19 21:42:20|323.28|319.18|323.33|319.23|323.34|319.24|323.28|319.18|10
1639950150000|2021-12-19 21:42:30|323.36|319.26|323.36|319.26|323.37|319.27|323.35|319.25|5
1639950160000|2021-12-19 21:42:40|323.39|319.29|323.43|319.33|323.43|319.33|323.38|319.28|7
1639950170000|2021-12-19 21:42:50|323.45|319.35|323.49|319.39|323.49|319.39|323.43|319.33|6
1639950180000|2021-12-19 21:43:00|323.5|319.4|323.48|319.38|323.51|319.41|323.48|319.38|7
1639950190000|2021-12-19 21:43:10|323.45|319.35|323.36|319.26|323.45|319.35|323.34|319.24|11
1639950200000|2021-12-19 21:43:20|323.37|319.27|323.42|319.32|323.44|319.34|323.36|319.26|9
1639950210000|2021-12-19 21:43:30|323.43|319.33|323.48|319.38|323.48|319.38|323.42|319.32|5
1639950220000|2021-12-19 21:43:40|323.49|319.39|323.41|319.31|323.49|319.39|323.4|319.3|8
1639950230000|2021-12-19 21:43:50|323.42|319.32|323.42|319.32|323.43|319.33|323.41|319.31|4
1639950240000|2021-12-19 21:44:00|323.43|319.33|323.43|319.33|323.43|319.33|323.43|319.33|1
1639950250000|2021-12-19 21:44:10|323.45|319.35|323.43|319.33|323.48|319.38|323.43|319.33|5
1639950260000|2021-12-19 21:44:20|323.42|319.32|323.34|319.24|323.43|319.33|323.32|319.22|12
1639950270000|2021-12-19 21:44:30|323.35|319.25|323.33|319.23|323.35|319.25|323.32|319.22|6
1639950280000|2021-12-19 21:44:40|323.31|319.21|323.32|319.22|323.32|319.22|323.3|319.2|4
1639950290000|2021-12-19 21:44:50|323.31|319.21|323.33|319.23|323.33|319.23|323.31|319.21|3
1639950300000|2021-12-19 21:45:00|323.32|319.22|323.11|319.01|323.32|319.22|323.11|319.01|10
1639950310000|2021-12-19 21:45:10|322.91|318.81|322.58|318.48|322.91|318.81|322.58|318.48|14
1639950320000|2021-12-19 21:45:20|322.57|318.47|322.59|318.49|322.6|318.5|322.51|318.41|9
1639950330000|2021-12-19 21:45:30|322.6|318.5|322.61|318.51|322.61|318.51|322.59|318.49|3
1639950340000|2021-12-19 21:45:40|322.6|318.5|322.52|318.42|322.6|318.5|322.51|318.41|6
1639950350000|2021-12-19 21:45:50|322.53|318.43|322.54|318.44|322.57|318.47|322.53|318.43|6
1639950360000|2021-12-19 21:46:00|322.56|318.46|322.6|318.5|322.6|318.5|322.56|318.46|6
1639950380000|2021-12-19 21:46:20|322.61|318.51|322.54|318.44|322.61|318.51|322.54|318.44|3
1639950390000|2021-12-19 21:46:30|322.6|318.5|322.64|318.54|322.64|318.54|322.6|318.5|10
1639950400000|2021-12-19 21:46:40|322.63|318.53|322.7|318.6|322.7|318.6|322.63|318.53|2
1639950420000|2021-12-19 21:47:00|322.75|318.65|322.88|318.78|322.88|318.78|322.75|318.65|8
1639950430000|2021-12-19 21:47:10|322.87|318.77|322.84|318.74|322.88|318.78|322.84|318.74|7
1639950440000|2021-12-19 21:47:20|322.85|318.75|322.87|318.77|322.88|318.78|322.85|318.75|4
1639950450000|2021-12-19 21:47:30|322.86|318.76|322.87|318.77|322.87|318.77|322.86|318.76|2
1639950460000|2021-12-19 21:47:40|322.86|318.76|322.92|318.82|322.92|318.82|322.86|318.76|7
1639950470000|2021-12-19 21:47:50|322.93|318.83|322.79|318.69|322.93|318.83|322.79|318.69|10
1639950480000|2021-12-19 21:48:00|322.8|318.7|322.7|318.6|322.8|318.7|322.7|318.6|9
1639950490000|2021-12-19 21:48:10|322.71|318.61|322.7|318.6|322.71|318.61|322.7|318.6|2
1639950500000|2021-12-19 21:48:20|322.72|318.62|322.48|318.38|322.72|318.62|322.45|318.35|15
1639950510000|2021-12-19 21:48:30|322.49|318.39|322.5|318.4|322.5|318.4|322.44|318.34|13
1639950520000|2021-12-19 21:48:40|322.51|318.41|322.45|318.35|322.51|318.41|322.45|318.35|7
1639950530000|2021-12-19 21:48:50|322.46|318.36|322.48|318.38|322.5|318.4|322.46|318.36|3
1639950550000|2021-12-19 21:49:10|322.5|318.4|322.53|318.43|322.53|318.43|322.45|318.35|8
1639950560000|2021-12-19 21:49:20|322.54|318.44|322.74|318.64|322.75|318.65|322.54|318.44|15
1639950570000|2021-12-19 21:49:30|322.76|318.66|322.77|318.67|322.77|318.67|322.71|318.61|9
1639950580000|2021-12-19 21:49:40|322.76|318.66|322.76|318.66|322.76|318.66|322.76|318.66|1
1639950590000|2021-12-19 21:49:50|322.77|318.67|322.78|318.68|322.8|318.7|322.76|318.66|9
1639950600000|2021-12-19 21:50:00|322.77|318.67|322.81|318.71|322.81|318.71|322.77|318.67|9
1639950610000|2021-12-19 21:50:10|322.8|318.7|322.8|318.7|322.81|318.71|322.79|318.69|5
1639950620000|2021-12-19 21:50:20|322.81|318.71|322.8|318.7|322.81|318.71|322.79|318.69|5
1639950630000|2021-12-19 21:50:30|322.81|318.71|322.81|318.71|322.81|318.71|322.8|318.7|17
1639950640000|2021-12-19 21:50:40|322.8|318.7|322.8|318.7|322.81|318.71|322.79|318.69|6
1639950650000|2021-12-19 21:50:50|322.81|318.71|322.81|318.71|322.83|318.73|322.8|318.7|10
1639950660000|2021-12-19 21:51:00|322.74|318.64|322.64|318.54|322.81|318.71|322.64|318.54|11
1639950670000|2021-12-19 21:51:10|322.62|318.52|322.62|318.52|322.62|318.52|322.62|318.52|1
1639950680000|2021-12-19 21:51:20|322.63|318.53|322.56|318.46|322.64|318.54|322.56|318.46|7
1639950690000|2021-12-19 21:51:30|322.55|318.45|322.55|318.45|322.55|318.45|322.55|318.45|1
1639950700000|2021-12-19 21:51:40|322.54|318.44|322.47|318.37|322.54|318.44|322.46|318.36|7
1639950710000|2021-12-19 21:51:50|322.48|318.38|322.46|318.36|322.48|318.38|322.46|318.36|2
1639950720000|2021-12-19 21:52:00|322.48|318.38|322.46|318.36|322.54|318.44|322.46|318.36|7
1639950730000|2021-12-19 21:52:10|322.45|318.35|322.44|318.34|322.46|318.36|322.44|318.34|5
1639950740000|2021-12-19 21:52:20|322.43|318.33|322.3|318.2|322.43|318.33|322.3|318.2|11
1639950750000|2021-12-19 21:52:30|322.28|318.18|322.29|318.19|322.3|318.2|322.28|318.18|6
1639950760000|2021-12-19 21:52:40|322.28|318.18|322.31|318.21|322.33|318.23|322.28|318.18|7
1639950770000|2021-12-19 21:52:50|322.32|318.22|322.27|318.17|322.32|318.22|322.26|318.16|7
1639950780000|2021-12-19 21:53:00|322.25|318.15|322.24|318.14|322.3|318.2|322.24|318.14|5
1639950790000|2021-12-19 21:53:10|322.29|318.19|322.3|318.2|322.3|318.2|322.29|318.19|2
1639950800000|2021-12-19 21:53:20|322.31|318.21|322.29|318.19|322.33|318.23|322.29|318.19|4
1639950810000|2021-12-19 21:53:30|322.28|318.18|322.28|318.18|322.28|318.18|322.28|318.18|1
1639950820000|2021-12-19 21:53:40|322.27|318.17|322.28|318.18|322.28|318.18|322.27|318.17|2
1639950830000|2021-12-19 21:53:50|322.27|318.17|322.21|318.11|322.27|318.17|322.21|318.11|3
1639950840000|2021-12-19 21:54:00|322.2|318.1|322.16|318.06|322.21|318.11|322.16|318.06|7
1639950850000|2021-12-19 21:54:10|322.14|318.04|322.11|318.01|322.14|318.04|322.1|318|4
1639950860000|2021-12-19 21:54:20|322.1|318|322.11|318.01|322.11|318.01|322.1|318|2
1639950870000|2021-12-19 21:54:30|322.12|318.02|322.17|318.07|322.17|318.07|322.12|318.02|10
1639950880000|2021-12-19 21:54:40|322.16|318.06|322.17|318.07|322.17|318.07|322.15|318.05|8
1639950890000|2021-12-19 21:54:50|322.16|318.06|321.95|317.85|322.16|318.06|321.95|317.85|4
1639950900000|2021-12-19 21:55:00|321.93|317.83|321.93|317.83|321.93|317.83|321.93|317.83|1
1639950910000|2021-12-19 21:55:10|321.85|317.75|321.75|317.65|321.85|317.75|321.73|317.63|17
1639950920000|2021-12-19 21:55:20|321.74|317.64|321.7|317.6|321.75|317.65|321.7|317.6|8
1639950930000|2021-12-19 21:55:30|321.69|317.59|321.63|317.53|321.7|317.6|321.63|317.53|11
1639950940000|2021-12-19 21:55:40|321.64|317.54|321.65|317.55|321.69|317.59|321.62|317.52|18
1639950950000|2021-12-19 21:55:50|321.66|317.56|321.68|317.58|321.71|317.61|321.65|317.55|11
1639950960000|2021-12-19 21:56:00|321.65|317.55|321.65|317.55|321.65|317.55|321.64|317.54|3
1639950970000|2021-12-19 21:56:10|321.64|317.54|321.57|317.47|321.65|317.55|321.57|317.47|4
1639950980000|2021-12-19 21:56:20|321.58|317.48|321.57|317.47|321.58|317.48|321.57|317.47|2
1639950990000|2021-12-19 21:56:30|321.56|317.46|321.61|317.51|321.62|317.52|321.55|317.45|8
1639951000000|2021-12-19 21:56:40|321.62|317.52|321.7|317.6|321.7|317.6|321.62|317.52|8
1639951010000|2021-12-19 21:56:50|321.71|317.61|321.7|317.6|321.74|317.64|321.69|317.59|11
1639951020000|2021-12-19 21:57:00|321.69|317.59|321.71|317.61|321.71|317.61|321.68|317.58|4
1639951030000|2021-12-19 21:57:10|321.7|317.6|321.69|317.59|321.7|317.6|321.69|317.59|6
1639951040000|2021-12-19 21:57:20|321.71|317.61|321.77|317.67|321.77|317.67|321.7|317.6|5
1639951050000|2021-12-19 21:57:30|321.78|317.68|321.76|317.66|321.78|317.68|321.76|317.66|6
1639951060000|2021-12-19 21:57:40|321.75|317.65|321.75|317.65|321.76|317.66|321.75|317.65|9
1639951070000|2021-12-19 21:57:50|321.76|317.66|321.76|317.66|321.76|317.66|321.75|317.65|3
1639951080000|2021-12-19 21:58:00|321.75|317.65|321.75|317.65|321.76|317.66|321.74|317.64|7
1639951090000|2021-12-19 21:58:10|321.74|317.64|321.68|317.58|321.76|317.66|321.68|317.58|7
1639951100000|2021-12-19 21:58:20|321.69|317.59|321.68|317.58|321.69|317.59|321.68|317.58|4
1639951110000|2021-12-19 21:58:30|321.7|317.6|321.87|317.77|321.87|317.77|321.69|317.59|9
1639951120000|2021-12-19 21:58:40|321.89|317.79|321.91|317.81|321.92|317.82|321.88|317.78|12
1639951130000|2021-12-19 21:58:50|321.92|317.82|321.85|317.75|321.94|317.84|321.85|317.75|12
1639951140000|2021-12-19 21:59:00|321.84|317.74|321.86|317.76|321.86|317.76|321.84|317.74|6
1639951150000|2021-12-19 21:59:10|321.85|317.75|321.84|317.74|321.85|317.75|321.83|317.73|5
1639951160000|2021-12-19 21:59:20|321.81|317.71|321.93|317.83|321.93|317.83|321.81|317.71|9
1639951170000|2021-12-19 21:59:30|321.94|317.84|321.97|317.87|321.97|317.87|321.93|317.83|7
1639951180000|2021-12-19 21:59:40|321.96|317.86|321.97|317.87|321.97|317.87|321.9|317.8|4
1639951190000|2021-12-19 21:59:50|321.95|317.85|321.96|317.86|321.96|317.86|321.95|317.85|2
1639951200000|2021-12-19 22:00:00|321.95|317.85|321.79|317.69|321.95|317.85|321.78|317.68|13
1639951210000|2021-12-19 22:00:10|321.77|317.67|321.67|317.57|321.77|317.67|321.67|317.57|8
1639951220000|2021-12-19 22:00:20|321.68|317.58|321.66|317.56|321.68|317.58|321.66|317.56|2
1639951230000|2021-12-19 22:00:30|321.71|317.61|321.71|317.61|321.71|317.61|321.71|317.61|1
1639951240000|2021-12-19 22:00:40|321.72|317.62|321.64|317.54|321.72|317.62|321.63|317.53|8
1639951250000|2021-12-19 22:00:50|321.61|317.51|321.55|317.45|321.62|317.52|321.55|317.45|7
1639951260000|2021-12-19 22:01:00|321.52|317.42|321.5|317.4|321.52|317.42|321.5|317.4|5
1639951270000|2021-12-19 22:01:10|321.51|317.41|321.5|317.4|321.51|317.41|321.5|317.4|2
1639951290000|2021-12-19 22:01:30|321.51|317.41|321.74|317.64|321.74|317.64|321.5|317.4|19
1639951300000|2021-12-19 22:01:40|321.75|317.65|321.78|317.68|321.79|317.69|321.75|317.65|8
1639951310000|2021-12-19 22:01:50|321.77|317.67|321.77|317.67|321.77|317.67|321.76|317.66|5
1639951320000|2021-12-19 22:02:00|321.78|317.68|321.85|317.75|321.85|317.75|321.78|317.68|7
1639951330000|2021-12-19 22:02:10|321.84|317.74|321.92|317.82|321.92|317.82|321.83|317.73|10
1639951340000|2021-12-19 22:02:20|321.95|317.85|321.89|317.79|321.95|317.85|321.88|317.78|13
1639951350000|2021-12-19 22:02:30|321.9|317.8|321.86|317.76|321.94|317.84|321.85|317.75|9
1639951360000|2021-12-19 22:02:40|321.87|317.77|321.83|317.73|321.87|317.77|321.83|317.73|8
1639951370000|2021-12-19 22:02:50|321.84|317.74|321.88|317.78|321.88|317.78|321.83|317.73|9
1639951380000|2021-12-19 22:03:00|321.87|317.77|321.86|317.76|321.94|317.84|321.85|317.75|12
1639951390000|2021-12-19 22:03:10|321.89|317.79|321.99|317.89|321.99|317.89|321.89|317.79|3
1639951400000|2021-12-19 22:03:20|322.16|318.06|322.33|318.23|322.35|318.25|322.16|318.06|15
1639951410000|2021-12-19 22:03:30|322.35|318.25|322.36|318.26|322.37|318.27|322.34|318.24|11
1639951420000|2021-12-19 22:03:40|322.4|318.3|322.44|318.34|322.44|318.34|322.4|318.3|6
1639951430000|2021-12-19 22:03:50|322.45|318.35|322.6|318.5|322.61|318.51|322.45|318.35|13
1639951440000|2021-12-19 22:04:00|322.65|318.55|322.65|318.55|322.65|318.55|322.6|318.5|5
1639951450000|2021-12-19 22:04:10|322.64|318.54|322.57|318.47|322.64|318.54|322.56|318.46|6
1639951460000|2021-12-19 22:04:20|322.56|318.46|322.57|318.47|322.61|318.51|322.56|318.46|9
1639951470000|2021-12-19 22:04:30|322.58|318.48|322.52|318.42|322.58|318.48|322.52|318.42|4
1639951480000|2021-12-19 22:04:40|322.55|318.45|322.57|318.47|322.57|318.47|322.53|318.43|6
1639951490000|2021-12-19 22:04:50|322.59|318.49|322.63|318.53|322.63|318.53|322.59|318.49|4
1639951500000|2021-12-19 22:05:00|322.62|318.52|322.67|318.57|322.67|318.57|322.62|318.52|4
1639951510000|2021-12-19 22:05:10|322.68|318.58|322.62|318.52|322.68|318.58|322.61|318.51|9
1639951520000|2021-12-19 22:05:20|322.6|318.5|322.68|318.58|322.68|318.58|322.59|318.49|9
1639951530000|2021-12-19 22:05:30|322.67|318.57|322.69|318.59|322.69|318.59|322.67|318.57|5
1639951540000|2021-12-19 22:05:40|322.68|318.58|322.66|318.56|322.7|318.6|322.66|318.56|5
1639951550000|2021-12-19 22:05:50|322.65|318.55|322.6|318.5|322.68|318.58|322.6|318.5|7
1639951560000|2021-12-19 22:06:00|322.59|318.49|322.6|318.5|322.62|318.52|322.47|318.37|16
1639951570000|2021-12-19 22:06:10|322.61|318.51|322.73|318.63|322.73|318.63|322.6|318.5|10
1639951580000|2021-12-19 22:06:20|322.72|318.62|322.64|318.54|322.77|318.67|322.63|318.53|8
1639951590000|2021-12-19 22:06:30|322.7|318.6|322.75|318.65|322.75|318.65|322.66|318.56|9
1639951600000|2021-12-19 22:06:40|322.84|318.74|323.17|319.07|323.2|319.1|322.84|318.74|22
1639951610000|2021-12-19 22:06:50|323.22|319.12|323.18|319.08|323.24|319.14|323.16|319.06|13
1639951620000|2021-12-19 22:07:00|323.22|319.12|323.26|319.16|323.31|319.21|323.19|319.09|9
1639951630000|2021-12-19 22:07:10|323.27|319.17|323.5|319.4|323.5|319.4|323.27|319.17|18
1639951640000|2021-12-19 22:07:20|323.51|319.41|323.58|319.48|323.88|319.78|323.51|319.41|27
1639951650000|2021-12-19 22:07:30|323.57|319.47|323.41|319.31|323.57|319.47|323.39|319.29|16
1639951660000|2021-12-19 22:07:40|323.43|319.33|323.32|319.22|323.43|319.33|323.26|319.16|12
1639951670000|2021-12-19 22:07:50|323.34|319.24|323.32|319.22|323.34|319.24|323.32|319.22|2
1639951680000|2021-12-19 22:08:00|323.31|319.21|323.23|319.13|323.31|319.21|323.23|319.13|7
1639951690000|2021-12-19 22:08:10|323.17|319.07|323.2|319.1|323.2|319.1|323.1|319|5
1639951700000|2021-12-19 22:08:20|323.21|319.11|323.36|319.26|323.39|319.29|323.21|319.11|11
1639951710000|2021-12-19 22:08:30|323.35|319.25|323.28|319.18|323.37|319.27|323.28|319.18|10
1639951720000|2021-12-19 22:08:40|323.29|319.19|323.24|319.14|323.33|319.23|323.23|319.13|12
1639951730000|2021-12-19 22:08:50|323.26|319.16|323.34|319.24|323.38|319.28|323.24|319.14|12
1639951740000|2021-12-19 22:09:00|323.36|319.26|323.31|319.21|323.37|319.27|323.23|319.13|18
1639951750000|2021-12-19 22:09:10|323.32|319.22|323.27|319.17|323.32|319.22|323.2|319.1|4
1639951760000|2021-12-19 22:09:20|323.3|319.2|323.31|319.21|323.31|319.21|323.3|319.2|6
1639951770000|2021-12-19 22:09:30|323.23|319.13|323.32|319.22|323.35|319.25|323.23|319.13|9
1639951780000|2021-12-19 22:09:40|323.33|319.23|323.45|319.35|323.45|319.35|323.33|319.23|12
1639951790000|2021-12-19 22:09:50|323.5|319.4|323.53|319.43|323.55|319.45|323.5|319.4|7
1639951800000|2021-12-19 22:10:00|323.5|319.4|323.44|319.34|323.54|319.44|323.36|319.26|13
1639951810000|2021-12-19 22:10:10|323.45|319.35|323.46|319.36|323.47|319.37|323.45|319.35|4
1639951820000|2021-12-19 22:10:20|323.45|319.35|323.55|319.45|323.55|319.45|323.45|319.35|11
1639951830000|2021-12-19 22:10:30|323.56|319.46|323.58|319.48|323.59|319.49|323.56|319.46|4
1639951840000|2021-12-19 22:10:40|323.59|319.49|323.55|319.45|323.69|319.59|323.51|319.41|8
1639951850000|2021-12-19 22:10:50|323.56|319.46|323.55|319.45|323.57|319.47|323.54|319.44|8
1639951860000|2021-12-19 22:11:00|323.54|319.44|323.54|319.44|323.54|319.44|323.54|319.44|1
1639951870000|2021-12-19 22:11:10|323.55|319.45|323.61|319.51|323.64|319.54|323.55|319.45|8
1639951880000|2021-12-19 22:11:20|323.62|319.52|323.64|319.54|323.64|319.54|323.62|319.52|3
1639951890000|2021-12-19 22:11:30|323.63|319.53|323.72|319.62|323.77|319.67|323.63|319.53|9
1639951900000|2021-12-19 22:11:40|323.76|319.66|323.91|319.81|323.91|319.81|323.76|319.66|12
1639951910000|2021-12-19 22:11:50|323.98|319.88|324.12|320.02|324.12|320.02|323.97|319.87|13
1639951920000|2021-12-19 22:12:00|324.11|320.01|324.3|320.2|324.3|320.2|324.11|320.01|20
1639951930000|2021-12-19 22:12:10|324.31|320.21|324.37|320.27|324.38|320.28|324.21|320.11|19
1639951940000|2021-12-19 22:12:20|324.38|320.28|324.25|320.15|324.5|320.4|324.25|320.15|22
1639951950000|2021-12-19 22:12:30|324.23|320.13|324.24|320.14|324.24|320.14|324.09|319.99|17
1639951960000|2021-12-19 22:12:40|324.22|320.12|324.1|320|324.22|320.12|324.07|319.97|10
1639951970000|2021-12-19 22:12:50|323.94|319.84|323.86|319.76|323.94|319.84|323.82|319.72|12
1639951980000|2021-12-19 22:13:00|323.85|319.75|323.76|319.66|323.85|319.75|323.75|319.65|9
1639951990000|2021-12-19 22:13:10|323.78|319.68|323.81|319.71|323.86|319.76|323.78|319.68|8
1639952000000|2021-12-19 22:13:20|323.82|319.72|323.78|319.68|323.84|319.74|323.75|319.65|9
1639952010000|2021-12-19 22:13:30|323.77|319.67|323.74|319.64|323.87|319.77|323.74|319.64|15
1639952020000|2021-12-19 22:13:40|323.73|319.63|323.81|319.71|323.81|319.71|323.72|319.62|20
1639952030000|2021-12-19 22:13:50|323.82|319.72|324.06|319.96|324.06|319.96|323.82|319.72|13
1639952040000|2021-12-19 22:14:00|324.04|319.94|324.06|319.96|324.06|319.96|324.03|319.93|6
1639952050000|2021-12-19 22:14:10|324.02|319.92|324.28|320.18|324.31|320.21|324.02|319.92|10
1639952060000|2021-12-19 22:14:20|324.29|320.19|324.32|320.22|324.32|320.22|324.26|320.16|5
1639952070000|2021-12-19 22:14:30|324.33|320.23|324.47|320.37|324.47|320.37|324.33|320.23|10
1639952080000|2021-12-19 22:14:40|324.38|320.28|324.32|320.22|324.4|320.3|324.31|320.21|8
1639952090000|2021-12-19 22:14:50|324.33|320.23|324.28|320.18|324.34|320.24|324.28|320.18|6
1639952100000|2021-12-19 22:15:00|324.27|320.17|324.31|320.21|324.36|320.26|324.27|320.17|8
1639952110000|2021-12-19 22:15:10|324.35|320.25|324.37|320.27|324.37|320.27|324.3|320.2|6
1639952120000|2021-12-19 22:15:20|324.36|320.26|324.36|320.26|324.37|320.27|324.35|320.25|5
1639952130000|2021-12-19 22:15:30|324.35|320.25|324.35|320.25|324.36|320.26|324.23|320.13|5
1639952140000|2021-12-19 22:15:40|324.38|320.28|324.45|320.35|324.48|320.38|324.37|320.27|6
1639952150000|2021-12-19 22:15:50|324.46|320.36|324.46|320.36|324.5|320.4|324.44|320.34|10
1639952160000|2021-12-19 22:16:00|324.49|320.39|324.38|320.28|324.49|320.39|324.38|320.28|12
1639952170000|2021-12-19 22:16:10|324.37|320.27|324.35|320.25|324.37|320.27|324.31|320.21|10
1639952180000|2021-12-19 22:16:20|324.36|320.26|324.3|320.2|324.36|320.26|324.3|320.2|11
1639952190000|2021-12-19 22:16:30|324.29|320.19|324.26|320.16|324.29|320.19|324.17|320.07|6
1639952200000|2021-12-19 22:16:40|324.27|320.17|324.27|320.17|324.27|320.17|324.26|320.16|3
1639952210000|2021-12-19 22:16:50|324.28|320.18|324.32|320.22|324.35|320.25|324.27|320.17|16
1639952220000|2021-12-19 22:17:00|324.28|320.18|324.33|320.23|324.33|320.23|324.28|320.18|3
1639952230000|2021-12-19 22:17:10|324.32|320.22|324.31|320.21|324.32|320.22|324.31|320.21|2
1639952240000|2021-12-19 22:17:20|324.3|320.2|324.3|320.2|324.31|320.21|324.3|320.2|3
1639952250000|2021-12-19 22:17:30|324.31|320.21|324.21|320.11|324.32|320.22|324.2|320.1|6
1639952260000|2021-12-19 22:17:40|324.25|320.15|324.18|320.08|324.25|320.15|324.17|320.07|7
1639952270000|2021-12-19 22:17:50|324.17|320.07|324.17|320.07|324.18|320.08|324.16|320.06|7
1639952280000|2021-12-19 22:18:00|324.16|320.06|324.12|320.02|324.17|320.07|324.07|319.97|15
1639952290000|2021-12-19 22:18:10|324.11|320.01|324.08|319.98|324.12|320.02|324.01|319.91|14
1639952300000|2021-12-19 22:18:20|324.06|319.96|324.13|320.03|324.14|320.04|324.06|319.96|7
1639952310000|2021-12-19 22:18:30|324.1|320|323.82|319.72|324.14|320.04|323.82|319.72|13
1639952320000|2021-12-19 22:18:40|323.85|319.75|323.9|319.8|323.9|319.8|323.84|319.74|6
1639952330000|2021-12-19 22:18:50|323.89|319.79|323.9|319.8|323.94|319.84|323.89|319.79|10
1639952340000|2021-12-19 22:19:00|323.89|319.79|323.93|319.83|323.94|319.84|323.89|319.79|6
1639952350000|2021-12-19 22:19:10|323.94|319.84|323.83|319.73|323.94|319.84|323.83|319.73|11
1639952360000|2021-12-19 22:19:20|323.82|319.72|323.91|319.81|323.96|319.86|323.82|319.72|13
1639952370000|2021-12-19 22:19:30|323.9|319.8|324|319.9|324|319.9|323.9|319.8|12
1639952380000|2021-12-19 22:19:40|323.99|319.89|323.89|319.79|324|319.9|323.82|319.72|9
1639952390000|2021-12-19 22:19:50|323.82|319.72|324|319.9|324|319.9|323.82|319.72|3
1639952400000|2021-12-19 22:20:00|324.01|319.91|324|319.9|324.01|319.91|324|319.9|4
1639952410000|2021-12-19 22:20:10|323.99|319.89|323.9|319.8|324.01|319.91|323.9|319.8|9
1639952420000|2021-12-19 22:20:20|323.91|319.81|323.82|319.72|323.92|319.82|323.82|319.72|8
1639952430000|2021-12-19 22:20:30|323.83|319.73|323.83|319.73|323.83|319.73|323.83|319.73|1
1639952440000|2021-12-19 22:20:40|323.82|319.72|323.76|319.66|323.84|319.74|323.73|319.63|12
1639952450000|2021-12-19 22:20:50|323.75|319.65|323.74|319.64|323.8|319.7|323.7|319.6|12
1639952460000|2021-12-19 22:21:00|323.7|319.6|323.66|319.56|323.71|319.61|323.64|319.54|6
1639952470000|2021-12-19 22:21:10|323.63|319.53|323.51|319.41|323.63|319.53|323.5|319.4|17
1639952480000|2021-12-19 22:21:20|323.47|319.37|323.44|319.34|323.49|319.39|323.44|319.34|13
1639952490000|2021-12-19 22:21:30|323.45|319.35|323.45|319.35|323.48|319.38|323.44|319.34|7
1639952500000|2021-12-19 22:21:40|323.44|319.34|323.45|319.35|323.45|319.35|323.44|319.34|4
1639952510000|2021-12-19 22:21:50|323.5|319.4|323.45|319.35|323.51|319.41|323.44|319.34|13
1639952520000|2021-12-19 22:22:00|323.44|319.34|323.46|319.36|323.46|319.36|323.38|319.28|5
1639952530000|2021-12-19 22:22:10|323.45|319.35|323.45|319.35|323.45|319.35|323.45|319.35|1
1639952540000|2021-12-19 22:22:20|323.46|319.36|323.44|319.34|323.46|319.36|323.44|319.34|3
1639952550000|2021-12-19 22:22:30|323.46|319.36|323.55|319.45|323.55|319.45|323.39|319.29|8
1639952560000|2021-12-19 22:22:40|323.54|319.44|323.5|319.4|323.54|319.44|323.5|319.4|4
1639952570000|2021-12-19 22:22:50|323.47|319.37|323.49|319.39|323.5|319.4|323.42|319.32|10
1639952580000|2021-12-19 22:23:00|323.5|319.4|323.46|319.36|323.5|319.4|323.45|319.35|13
1639952590000|2021-12-19 22:23:10|323.45|319.35|323.46|319.36|323.46|319.36|323.45|319.35|4
1639952600000|2021-12-19 22:23:20|323.45|319.35|323.46|319.36|323.46|319.36|323.45|319.35|6
1639952610000|2021-12-19 22:23:30|323.45|319.35|323.46|319.36|323.46|319.36|323.45|319.35|4
1639952640000|2021-12-19 22:24:00|323.44|319.34|323.36|319.26|323.47|319.37|323.36|319.26|8
1639952650000|2021-12-19 22:24:10|323.34|319.24|323.36|319.26|323.42|319.32|323.28|319.18|12
1639952660000|2021-12-19 22:24:20|323.28|319.18|323.32|319.22|323.33|319.23|323.25|319.15|16
1639952670000|2021-12-19 22:24:30|323.31|319.21|323.34|319.24|323.35|319.25|323.31|319.21|9
1639952680000|2021-12-19 22:24:40|323.35|319.25|323.35|319.25|323.35|319.25|323.31|319.21|4
1639952690000|2021-12-19 22:24:50|323.34|319.24|323.38|319.28|323.39|319.29|323.34|319.24|9
1639952700000|2021-12-19 22:25:00|323.37|319.27|323.32|319.22|323.4|319.3|323.3|319.2|12
1639952710000|2021-12-19 22:25:10|323.31|319.21|323.4|319.3|323.41|319.31|323.29|319.19|16
1639952720000|2021-12-19 22:25:20|323.39|319.29|323.4|319.3|323.42|319.32|323.39|319.29|6
1639952730000|2021-12-19 22:25:30|323.41|319.31|323.4|319.3|323.41|319.31|323.4|319.3|2
1639952750000|2021-12-19 22:25:50|323.5|319.4|323.51|319.41|323.51|319.41|323.42|319.32|3
1639952760000|2021-12-19 22:26:00|323.55|319.45|323.49|319.39|323.55|319.45|323.49|319.39|4
1639952770000|2021-12-19 22:26:10|323.5|319.4|323.54|319.44|323.57|319.47|323.49|319.39|9
1639952780000|2021-12-19 22:26:20|323.55|319.45|323.62|319.52|323.63|319.53|323.55|319.45|8
1639952790000|2021-12-19 22:26:30|323.63|319.53|323.64|319.54|323.67|319.57|323.62|319.52|5
1639952800000|2021-12-19 22:26:40|323.66|319.56|323.7|319.6|323.7|319.6|323.65|319.55|6
1639952810000|2021-12-19 22:26:50|323.65|319.55|323.7|319.6|323.78|319.68|323.65|319.55|7
1639952820000|2021-12-19 22:27:00|323.75|319.65|323.75|319.65|323.8|319.7|323.74|319.64|5
1639952830000|2021-12-19 22:27:10|323.69|319.59|323.73|319.63|323.75|319.65|323.69|319.59|4
1639952840000|2021-12-19 22:27:20|323.75|319.65|323.75|319.65|323.75|319.65|323.73|319.63|3
1639952850000|2021-12-19 22:27:30|323.85|319.75|323.8|319.7|323.86|319.76|323.79|319.69|5
1639952860000|2021-12-19 22:27:40|323.78|319.68|323.77|319.67|323.82|319.72|323.76|319.66|14
1639952870000|2021-12-19 22:27:50|323.8|319.7|323.75|319.65|323.8|319.7|323.75|319.65|9
1639952880000|2021-12-19 22:28:00|323.71|319.61|323.71|319.61|323.72|319.62|323.71|319.61|3
1639952890000|2021-12-19 22:28:10|323.73|319.63|323.83|319.73|323.83|319.73|323.73|319.63|2
1639952900000|2021-12-19 22:28:20|323.8|319.7|323.83|319.73|323.83|319.73|323.8|319.7|5
1639952910000|2021-12-19 22:28:30|323.82|319.72|323.81|319.71|323.83|319.73|323.8|319.7|12
1639952920000|2021-12-19 22:28:40|323.82|319.72|323.8|319.7|323.82|319.72|323.79|319.69|4
1639952930000|2021-12-19 22:28:50|323.79|319.69|323.81|319.71|323.81|319.71|323.79|319.69|5
1639952940000|2021-12-19 22:29:00|323.8|319.7|323.81|319.71|323.84|319.74|323.8|319.7|11
1639952950000|2021-12-19 22:29:10|323.82|319.72|323.82|319.72|323.82|319.72|323.82|319.72|1
1639952960000|2021-12-19 22:29:20|323.83|319.73|323.82|319.72|323.83|319.73|323.82|319.72|2
1639952980000|2021-12-19 22:29:40|323.84|319.74|323.82|319.72|323.84|319.74|323.82|319.72|3
1639953000000|2021-12-19 22:30:00|323.81|319.71|323.82|319.72|323.82|319.72|323.81|319.71|2
1639953010000|2021-12-19 22:30:10|323.81|319.71|323.85|319.75|323.85|319.75|323.81|319.71|5
1639953020000|2021-12-19 22:30:20|323.82|319.72|323.75|319.65|323.82|319.72|323.75|319.65|2
1639953030000|2021-12-19 22:30:30|323.76|319.66|323.74|319.64|323.76|319.66|323.74|319.64|5
1639953040000|2021-12-19 22:30:40|323.73|319.63|323.73|319.63|323.73|319.63|323.73|319.63|1
1639953050000|2021-12-19 22:30:50|323.72|319.62|323.72|319.62|323.73|319.63|323.72|319.62|3
1639953060000|2021-12-19 22:31:00|323.8|319.7|323.8|319.7|323.81|319.71|323.8|319.7|3
1639953070000|2021-12-19 22:31:10|323.81|319.71|323.8|319.7|323.81|319.71|323.8|319.7|4
1639953080000|2021-12-19 22:31:20|323.81|319.71|323.82|319.72|323.82|319.72|323.81|319.71|2
1639953090000|2021-12-19 22:31:30|323.81|319.71|323.81|319.71|323.82|319.72|323.8|319.7|4
1639953110000|2021-12-19 22:31:50|323.82|319.72|323.89|319.79|323.9|319.8|323.82|319.72|7
1639953120000|2021-12-19 22:32:00|323.9|319.8|323.87|319.77|323.9|319.8|323.84|319.74|6
1639953130000|2021-12-19 22:32:10|323.84|319.74|323.81|319.71|323.86|319.76|323.8|319.7|9
1639953160000|2021-12-19 22:32:40|323.8|319.7|323.81|319.71|323.82|319.72|323.79|319.69|7
1639953180000|2021-12-19 22:33:00|323.82|319.72|323.82|319.72|323.82|319.72|323.79|319.69|4
1639953190000|2021-12-19 22:33:10|323.81|319.71|323.82|319.72|323.82|319.72|323.81|319.71|2
1639953200000|2021-12-19 22:33:20|323.81|319.71|323.81|319.71|323.82|319.72|323.81|319.71|5
1639953210000|2021-12-19 22:33:30|323.82|319.72|323.81|319.71|323.82|319.72|323.81|319.71|2
1639953240000|2021-12-19 22:34:00|323.8|319.7|323.8|319.7|323.81|319.71|323.77|319.67|6
1639953250000|2021-12-19 22:34:10|323.76|319.66|323.8|319.7|323.8|319.7|323.76|319.66|3
1639953260000|2021-12-19 22:34:20|323.81|319.71|323.81|319.71|323.81|319.71|323.81|319.71|1
1639953270000|2021-12-19 22:34:30|323.74|319.64|323.76|319.66|323.78|319.68|323.74|319.64|3
1639953280000|2021-12-19 22:34:40|323.72|319.62|323.81|319.71|323.81|319.71|323.72|319.62|3
1639953290000|2021-12-19 22:34:50|323.74|319.64|323.76|319.66|323.8|319.7|323.74|319.64|5
1639953300000|2021-12-19 22:35:00|323.75|319.65|323.74|319.64|323.75|319.65|323.74|319.64|2
1639953320000|2021-12-19 22:35:20|323.71|319.61|323.71|319.61|323.71|319.61|323.71|319.61|1
1639953340000|2021-12-19 22:35:40|323.74|319.64|323.74|319.64|323.74|319.64|323.74|319.64|1
1639953350000|2021-12-19 22:35:50|323.75|319.65|323.73|319.63|323.75|319.65|323.73|319.63|3
1639953390000|2021-12-19 22:36:30|323.72|319.62|323.7|319.6|323.72|319.62|323.7|319.6|3
1639953400000|2021-12-19 22:36:40|323.73|319.63|323.73|319.63|323.76|319.66|323.72|319.62|5
1639953410000|2021-12-19 22:36:50|323.74|319.64|323.73|319.63|323.74|319.64|323.72|319.62|6
1639953420000|2021-12-19 22:37:00|323.74|319.64|323.73|319.63|323.74|319.64|323.73|319.63|2
1639953430000|2021-12-19 22:37:10|323.69|319.59|323.69|319.59|323.69|319.59|323.69|319.59|1
1639953440000|2021-12-19 22:37:20|323.74|319.64|323.74|319.64|323.74|319.64|323.73|319.63|3
1639953450000|2021-12-19 22:37:30|323.73|319.63|323.74|319.64|323.74|319.64|323.73|319.63|2
1639953460000|2021-12-19 22:37:40|323.75|319.65|323.74|319.64|323.76|319.66|323.73|319.63|5
1639953480000|2021-12-19 22:38:00|323.75|319.65|323.76|319.66|323.83|319.73|323.71|319.61|7
1639953500000|2021-12-19 22:38:20|323.79|319.69|323.74|319.64|323.79|319.69|323.74|319.64|3
1639953510000|2021-12-19 22:38:30|323.73|319.63|323.77|319.67|323.81|319.71|323.73|319.63|6
1639953520000|2021-12-19 22:38:40|323.78|319.68|323.77|319.67|323.79|319.69|323.77|319.67|7
1639953530000|2021-12-19 22:38:50|323.79|319.69|323.79|319.69|323.8|319.7|323.78|319.68|5
1639953540000|2021-12-19 22:39:00|323.71|319.61|323.78|319.68|323.8|319.7|323.71|319.61|5
1639953550000|2021-12-19 22:39:10|323.75|319.65|323.75|319.65|323.77|319.67|323.75|319.65|3
1639953570000|2021-12-19 22:39:30|323.79|319.69|323.79|319.69|323.79|319.69|323.78|319.68|3
1639953580000|2021-12-19 22:39:40|323.77|319.67|323.75|319.65|323.77|319.67|323.71|319.61|3
1639953590000|2021-12-19 22:39:50|323.79|319.69|323.79|319.69|323.79|319.69|323.78|319.68|3
1639953600000|2021-12-19 22:40:00|323.73|319.63|323.72|319.62|323.73|319.63|323.72|319.62|2
1639953610000|2021-12-19 22:40:10|323.63|319.53|323.62|319.52|323.64|319.54|323.62|319.52|4
1639953620000|2021-12-19 22:40:20|323.63|319.53|323.53|319.43|323.65|319.55|323.53|319.43|7
1639953630000|2021-12-19 22:40:30|323.57|319.47|323.57|319.47|323.57|319.47|323.57|319.47|1
1639953640000|2021-12-19 22:40:40|323.49|319.39|323.43|319.33|323.49|319.39|323.43|319.33|7
1639953650000|2021-12-19 22:40:50|323.44|319.34|323.43|319.33|323.48|319.38|323.42|319.32|10
1639953660000|2021-12-19 22:41:00|323.42|319.32|323.43|319.33|323.44|319.34|323.42|319.32|8
1639953680000|2021-12-19 22:41:20|323.42|319.32|323.42|319.32|323.42|319.32|323.42|319.32|1
1639953690000|2021-12-19 22:41:30|323.34|319.24|323.42|319.32|323.42|319.32|323.34|319.24|2
1639953710000|2021-12-19 22:41:50|323.45|319.35|323.42|319.32|323.45|319.35|323.42|319.32|4
1639953720000|2021-12-19 22:42:00|323.44|319.34|323.42|319.32|323.44|319.34|323.42|319.32|2
1639953740000|2021-12-19 22:42:20|323.45|319.35|323.47|319.37|323.47|319.37|323.42|319.32|6
1639953750000|2021-12-19 22:42:30|323.44|319.34|323.44|319.34|323.47|319.37|323.44|319.34|8
1639953760000|2021-12-19 22:42:40|323.43|319.33|323.44|319.34|323.45|319.35|323.43|319.33|4
1639953770000|2021-12-19 22:42:50|323.42|319.32|323.42|319.32|323.42|319.32|323.42|319.32|1
1639953790000|2021-12-19 22:43:10|323.44|319.34|323.44|319.34|323.44|319.34|323.44|319.34|1
1639953820000|2021-12-19 22:43:40|323.42|319.32|323.41|319.31|323.44|319.34|323.41|319.31|4
1639953830000|2021-12-19 22:43:50|323.43|319.33|323.42|319.32|323.46|319.36|323.42|319.32|5
1639953840000|2021-12-19 22:44:00|323.41|319.31|323.44|319.34|323.44|319.34|323.41|319.31|3
1639953850000|2021-12-19 22:44:10|323.42|319.32|323.42|319.32|323.44|319.34|323.4|319.3|5
1639953860000|2021-12-19 22:44:20|323.41|319.31|323.47|319.37|323.47|319.37|323.41|319.31|5
1639953870000|2021-12-19 22:44:30|323.46|319.36|323.57|319.47|323.57|319.47|323.43|319.33|16
1639953880000|2021-12-19 22:44:40|323.56|319.46|323.56|319.46|323.57|319.47|323.56|319.46|3
1639953890000|2021-12-19 22:44:50|323.57|319.47|323.57|319.47|323.57|319.47|323.57|319.47|1
1639953900000|2021-12-19 22:45:00|323.63|319.53|323.63|319.53|323.66|319.56|323.63|319.53|7
1639953910000|2021-12-19 22:45:10|323.64|319.54|323.65|319.55|323.65|319.55|323.63|319.53|6
1639953920000|2021-12-19 22:45:20|323.66|319.56|323.66|319.56|323.71|319.61|323.61|319.51|18
1639953930000|2021-12-19 22:45:30|323.7|319.6|323.87|319.77|323.88|319.78|323.64|319.54|17
1639953940000|2021-12-19 22:45:40|323.88|319.78|323.93|319.83|323.93|319.83|323.88|319.78|5
1639953950000|2021-12-19 22:45:50|323.97|319.87|324.01|319.91|324.02|319.92|323.97|319.87|4
1639953960000|2021-12-19 22:46:00|324.02|319.92|324.19|320.09|324.19|320.09|324.02|319.92|10
1639953970000|2021-12-19 22:46:10|324.2|320.1|324.51|320.41|324.53|320.43|324.2|320.1|19
1639953980000|2021-12-19 22:46:20|324.52|320.42|324.74|320.64|324.8|320.7|324.51|320.41|15
1639953990000|2021-12-19 22:46:30|324.75|320.65|324.58|320.48|324.75|320.65|324.58|320.48|21
1639954000000|2021-12-19 22:46:40|324.53|320.43|324.33|320.23|324.53|320.43|324.23|320.13|19
1639954010000|2021-12-19 22:46:50|324.31|320.21|324.35|320.25|324.35|320.25|324.3|320.2|11
1639954020000|2021-12-19 22:47:00|324.36|320.26|324.36|320.26|324.36|320.26|324.35|320.25|3
1639954030000|2021-12-19 22:47:10|324.38|320.28|324.36|320.26|324.38|320.28|324.35|320.25|9
1639954040000|2021-12-19 22:47:20|324.35|320.25|324.36|320.26|324.36|320.26|324.35|320.25|2
1639954050000|2021-12-19 22:47:30|324.3|320.2|324.35|320.25|324.37|320.27|324.29|320.19|5
1639954060000|2021-12-19 22:47:40|324.37|320.27|324.42|320.32|324.43|320.33|324.36|320.26|8
1639954070000|2021-12-19 22:47:50|324.43|320.33|324.42|320.32|324.44|320.34|324.42|320.32|4
1639954080000|2021-12-19 22:48:00|324.43|320.33|324.43|320.33|324.43|320.33|324.41|320.31|3
1639954090000|2021-12-19 22:48:10|324.42|320.32|324.42|320.32|324.43|320.33|324.4|320.3|7
1639954100000|2021-12-19 22:48:20|324.41|320.31|324.44|320.34|324.45|320.35|324.39|320.29|9
1639954110000|2021-12-19 22:48:30|324.42|320.32|324.42|320.32|324.43|320.33|324.42|320.32|3
1639954120000|2021-12-19 22:48:40|324.43|320.33|324.43|320.33|324.43|320.33|324.42|320.32|3
1639954130000|2021-12-19 22:48:50|324.41|320.31|324.4|320.3|324.41|320.31|324.38|320.28|4
1639954140000|2021-12-19 22:49:00|324.39|320.29|324.42|320.32|324.42|320.32|324.37|320.27|8
1639954150000|2021-12-19 22:49:10|324.43|320.33|324.43|320.33|324.43|320.33|324.42|320.32|3
1639954160000|2021-12-19 22:49:20|324.44|320.34|324.42|320.32|324.44|320.34|324.42|320.32|5
1639954170000|2021-12-19 22:49:30|324.43|320.33|324.54|320.44|324.55|320.45|324.42|320.32|10
1639954180000|2021-12-19 22:49:40|324.5|320.4|324.66|320.56|324.7|320.6|324.47|320.37|19
1639954190000|2021-12-19 22:49:50|324.67|320.57|324.67|320.57|324.71|320.61|324.66|320.56|5
1639954200000|2021-12-19 22:50:00|324.7|320.6|324.9|320.8|324.9|320.8|324.69|320.59|15
1639954210000|2021-12-19 22:50:10|324.89|320.79|324.78|320.68|324.89|320.79|324.77|320.67|6
1639954220000|2021-12-19 22:50:20|324.77|320.67|324.79|320.69|324.86|320.76|324.77|320.67|15
1639954230000|2021-12-19 22:50:30|324.83|320.73|324.83|320.73|324.83|320.73|324.83|320.73|1
1639954240000|2021-12-19 22:50:40|324.84|320.74|324.83|320.73|324.84|320.74|324.78|320.68|5
1639954250000|2021-12-19 22:50:50|324.79|320.69|324.75|320.65|324.79|320.69|324.65|320.55|10
1639954260000|2021-12-19 22:51:00|324.79|320.69|324.75|320.65|324.79|320.69|324.74|320.64|4
1639954270000|2021-12-19 22:51:10|324.74|320.64|324.8|320.7|324.82|320.72|324.74|320.64|10
1639954280000|2021-12-19 22:51:20|324.75|320.65|324.78|320.68|324.82|320.72|324.72|320.62|7
1639954290000|2021-12-19 22:51:30|324.74|320.64|324.8|320.7|324.8|320.7|324.74|320.64|5
1639954300000|2021-12-19 22:51:40|324.81|320.71|324.8|320.7|324.81|320.71|324.79|320.69|4
1639954310000|2021-12-19 22:51:50|324.86|320.76|324.8|320.7|324.86|320.76|324.74|320.64|9
1639954320000|2021-12-19 22:52:00|324.81|320.71|324.8|320.7|324.81|320.71|324.79|320.69|4
1639954340000|2021-12-19 22:52:20|324.79|320.69|324.75|320.65|324.79|320.69|324.75|320.65|2
1639954350000|2021-12-19 22:52:30|324.7|320.6|324.7|320.6|324.7|320.6|324.7|320.6|1
1639954360000|2021-12-19 22:52:40|324.75|320.65|324.7|320.6|324.77|320.67|324.66|320.56|8
1639954370000|2021-12-19 22:52:50|324.67|320.57|324.68|320.58|324.75|320.65|324.66|320.56|8
1639954380000|2021-12-19 22:53:00|324.69|320.59|324.76|320.66|324.8|320.7|324.68|320.58|7
1639954390000|2021-12-19 22:53:10|324.75|320.65|324.88|320.78|324.88|320.78|324.75|320.65|6
1639954400000|2021-12-19 22:53:20|324.91|320.81|324.89|320.79|324.96|320.86|324.87|320.77|9
1639954410000|2021-12-19 22:53:30|324.87|320.77|324.89|320.79|324.9|320.8|324.87|320.77|3
1639954420000|2021-12-19 22:53:40|324.91|320.81|324.82|320.72|324.94|320.84|324.82|320.72|11
1639954430000|2021-12-19 22:53:50|324.89|320.79|324.82|320.72|324.98|320.88|324.82|320.72|6
1639954440000|2021-12-19 22:54:00|324.88|320.78|324.82|320.72|324.88|320.78|324.8|320.7|6
1639954450000|2021-12-19 22:54:10|324.89|320.79|324.91|320.81|324.92|320.82|324.84|320.74|5
1639954460000|2021-12-19 22:54:20|324.89|320.79|324.74|320.64|324.89|320.79|324.72|320.62|12
1639954470000|2021-12-19 22:54:30|324.75|320.65|324.79|320.69|324.84|320.74|324.74|320.64|15
1639954480000|2021-12-19 22:54:40|324.78|320.68|324.87|320.77|324.87|320.77|324.78|320.68|14
1639954490000|2021-12-19 22:54:50|324.88|320.78|324.92|320.82|325|320.9|324.84|320.74|13
1639954500000|2021-12-19 22:55:00|324.93|320.83|324.92|320.82|325|320.9|324.91|320.81|10
1639954510000|2021-12-19 22:55:10|324.93|320.83|324.98|320.88|324.98|320.88|324.9|320.8|3
1639954520000|2021-12-19 22:55:20|324.97|320.87|325|320.9|325|320.9|324.89|320.79|16
1639954530000|2021-12-19 22:55:30|325.01|320.91|325.23|321.13|325.32|321.22|325.01|320.91|12
1639954540000|2021-12-19 22:55:40|325.22|321.12|325.36|321.26|325.39|321.29|325.22|321.12|17
1639954550000|2021-12-19 22:55:50|325.37|321.27|325.44|321.34|325.46|321.36|325.37|321.27|14
1639954560000|2021-12-19 22:56:00|325.45|321.35|325.44|321.34|325.48|321.38|325.42|321.32|15
1639954570000|2021-12-19 22:56:10|325.49|321.39|325.51|321.41|325.57|321.47|325.42|321.32|13
1639954580000|2021-12-19 22:56:20|325.52|321.42|325.47|321.37|325.52|321.42|325.47|321.37|10
1639954590000|2021-12-19 22:56:30|325.46|321.36|325.53|321.43|325.56|321.46|325.42|321.32|18
1639954600000|2021-12-19 22:56:40|325.54|321.44|325.53|321.43|325.55|321.45|325.52|321.42|8
1639954610000|2021-12-19 22:56:50|325.54|321.44|325.46|321.36|325.59|321.49|325.46|321.36|15
1639954620000|2021-12-19 22:57:00|325.41|321.31|325.51|321.41|325.51|321.41|325.41|321.31|12
1639954630000|2021-12-19 22:57:10|325.53|321.43|325.54|321.44|325.55|321.45|325.52|321.42|5
1639954640000|2021-12-19 22:57:20|325.53|321.43|325.59|321.49|325.59|321.49|325.51|321.41|12
1639954650000|2021-12-19 22:57:30|325.6|321.5|325.53|321.43|325.6|321.5|325.51|321.41|11
1639954660000|2021-12-19 22:57:40|325.54|321.44|325.53|321.43|325.54|321.44|325.53|321.43|2
1639954670000|2021-12-19 22:57:50|325.51|321.41|325.53|321.43|325.53|321.43|325.46|321.36|3
1639954680000|2021-12-19 22:58:00|325.52|321.42|325.37|321.27|325.52|321.42|325.34|321.24|14
1639954690000|2021-12-19 22:58:10|325.36|321.26|325.18|321.08|325.36|321.26|325.15|321.05|15
1639954700000|2021-12-19 22:58:20|325.15|321.05|325.18|321.08|325.2|321.1|325.14|321.04|9
1639954710000|2021-12-19 22:58:30|325.19|321.09|325.22|321.12|325.22|321.12|325.08|320.98|7
1639954720000|2021-12-19 22:58:40|325.19|321.09|325.22|321.12|325.22|321.12|325.1|321|11
1639954730000|2021-12-19 22:58:50|325.2|321.1|325.08|320.98|325.2|321.1|325.06|320.96|13
1639954740000|2021-12-19 22:59:00|325.06|320.96|325.07|320.97|325.07|320.97|325|320.9|3
1639954750000|2021-12-19 22:59:10|325.08|320.98|324.8|320.7|325.08|320.98|324.56|320.46|22
1639954760000|2021-12-19 22:59:20|324.78|320.68|324.79|320.69|324.9|320.8|324.78|320.68|11
1639954770000|2021-12-19 22:59:30|324.8|320.7|324.74|320.64|324.81|320.71|324.71|320.61|6
1639954780000|2021-12-19 22:59:40|324.8|320.7|324.87|320.77|324.87|320.77|324.79|320.69|7
1639954790000|2021-12-19 22:59:50|324.89|320.79|324.74|320.64|324.9|320.8|324.73|320.63|16
1639954800000|2021-12-19 23:00:00|324.73|320.63|325.33|321.23|325.33|321.23|324.73|320.63|22
1639954810000|2021-12-19 23:00:10|325.34|321.24|325.28|321.18|325.5|321.4|325.28|321.18|19
1639954820000|2021-12-19 23:00:20|325.32|321.22|325.18|321.08|325.32|321.22|325.18|321.08|8
1639954830000|2021-12-19 23:00:30|325.17|321.07|325.22|321.12|325.22|321.12|325.15|321.05|11
1639954840000|2021-12-19 23:00:40|325.2|321.1|325.26|321.16|325.26|321.16|325.15|321.05|14
1639954850000|2021-12-19 23:00:50|325.23|321.13|325.18|321.08|325.26|321.16|325.17|321.07|8
1639954860000|2021-12-19 23:01:00|325.21|321.11|325.17|321.07|325.21|321.11|325.1|321|17
1639954870000|2021-12-19 23:01:10|325.07|320.97|324.78|320.68|325.07|320.97|324.75|320.65|12
1639954880000|2021-12-19 23:01:20|324.76|320.66|324.72|320.62|324.78|320.68|324.69|320.59|21
1639954890000|2021-12-19 23:01:30|324.73|320.63|324.67|320.57|324.75|320.65|324.67|320.57|14
1639954900000|2021-12-19 23:01:40|324.75|320.65|324.6|320.5|324.76|320.66|324.6|320.5|21
1639954910000|2021-12-19 23:01:50|324.59|320.49|324.49|320.39|324.59|320.49|324.49|320.39|6
1639954920000|2021-12-19 23:02:00|324.54|320.44|324.54|320.44|324.54|320.44|324.53|320.43|3
1639954930000|2021-12-19 23:02:10|324.55|320.45|324.54|320.44|324.55|320.45|324.53|320.43|6
1639954940000|2021-12-19 23:02:20|324.5|320.4|324.54|320.44|324.54|320.44|324.5|320.4|2
1639954950000|2021-12-19 23:02:30|324.55|320.45|324.7|320.6|324.71|320.61|324.5|320.4|13
1639954960000|2021-12-19 23:02:40|324.71|320.61|324.54|320.44|324.71|320.61|324.49|320.39|18
1639954970000|2021-12-19 23:02:50|324.63|320.53|324.59|320.49|324.64|320.54|324.5|320.4|12
1639954980000|2021-12-19 23:03:00|324.62|320.52|324.55|320.45|324.64|320.54|324.54|320.44|18
1639954990000|2021-12-19 23:03:10|324.49|320.39|324.44|320.34|324.52|320.42|324.36|320.26|16
1639955000000|2021-12-19 23:03:20|324.43|320.33|324.36|320.26|324.43|320.33|324.33|320.23|19
1639955010000|2021-12-19 23:03:30|324.35|320.25|324.36|320.26|324.37|320.27|324.33|320.23|9
1639955020000|2021-12-19 23:03:40|324.39|320.29|324.37|320.27|324.42|320.32|324.36|320.26|9
1639955030000|2021-12-19 23:03:50|324.36|320.26|324.37|320.27|324.38|320.28|324.36|320.26|4
1639955040000|2021-12-19 23:04:00|324.36|320.26|324.35|320.25|324.41|320.31|324.3|320.2|11
1639955050000|2021-12-19 23:04:10|324.36|320.26|324.5|320.4|324.51|320.41|324.34|320.24|18
1639955060000|2021-12-19 23:04:20|324.51|320.41|324.5|320.4|324.55|320.45|324.5|320.4|11
1639955070000|2021-12-19 23:04:30|324.51|320.41|324.54|320.44|324.54|320.44|324.5|320.4|12
1639955080000|2021-12-19 23:04:40|324.55|320.45|324.52|320.42|324.56|320.46|324.52|320.42|10
1639955090000|2021-12-19 23:04:50|324.53|320.43|324.45|320.35|324.53|320.43|324.45|320.35|14
1639955100000|2021-12-19 23:05:00|324.42|320.32|324.45|320.35|324.49|320.39|324.42|320.32|14
1639955110000|2021-12-19 23:05:10|324.48|320.38|324.48|320.38|324.5|320.4|324.47|320.37|6
1639955120000|2021-12-19 23:05:20|324.49|320.39|324.49|320.39|324.49|320.39|324.48|320.38|3
1639955130000|2021-12-19 23:05:30|324.47|320.37|324.63|320.53|324.63|320.53|324.47|320.37|9
1639955140000|2021-12-19 23:05:40|324.61|320.51|324.55|320.45|324.69|320.59|324.55|320.45|13
1639955150000|2021-12-19 23:05:50|324.54|320.44|324.51|320.41|324.54|320.44|324.46|320.36|4
1639955160000|2021-12-19 23:06:00|324.5|320.4|324.5|320.4|324.5|320.4|324.44|320.34|7
1639955170000|2021-12-19 23:06:10|324.49|320.39|324.5|320.4|324.5|320.4|324.49|320.39|2
1639955180000|2021-12-19 23:06:20|324.52|320.42|324.59|320.49|324.59|320.49|324.52|320.42|6
1639955190000|2021-12-19 23:06:30|324.6|320.5|324.71|320.61|324.72|320.62|324.59|320.49|18
1639955200000|2021-12-19 23:06:40|324.7|320.6|324.72|320.62|324.75|320.65|324.67|320.57|7
1639955210000|2021-12-19 23:06:50|324.75|320.65|324.79|320.69|324.82|320.72|324.73|320.63|9
1639955220000|2021-12-19 23:07:00|324.77|320.67|324.73|320.63|324.79|320.69|324.64|320.54|19
1639955230000|2021-12-19 23:07:10|324.72|320.62|324.8|320.7|324.81|320.71|324.72|320.62|16
1639955240000|2021-12-19 23:07:20|324.77|320.67|324.87|320.77|324.87|320.77|324.77|320.67|10
1639955250000|2021-12-19 23:07:30|324.88|320.78|325|320.9|325.02|320.92|324.85|320.75|10
1639955260000|2021-12-19 23:07:40|325.03|320.93|324.81|320.71|325.03|320.93|324.79|320.69|11
1639955270000|2021-12-19 23:07:50|324.79|320.69|324.79|320.69|324.8|320.7|324.79|320.69|9
1639955280000|2021-12-19 23:08:00|324.9|320.8|324.86|320.76|324.9|320.8|324.86|320.76|2
1639955290000|2021-12-19 23:08:10|324.82|320.72|324.71|320.61|324.82|320.72|324.7|320.6|7
1639955300000|2021-12-19 23:08:20|324.81|320.71|324.71|320.61|324.81|320.71|324.71|320.61|3
1639955320000|2021-12-19 23:08:40|324.7|320.6|324.73|320.63|324.83|320.73|324.7|320.6|8
1639955330000|2021-12-19 23:08:50|324.76|320.66|324.71|320.61|324.76|320.66|324.59|320.49|9
1639955340000|2021-12-19 23:09:00|324.72|320.62|324.58|320.48|324.72|320.62|324.42|320.32|21
1639955350000|2021-12-19 23:09:10|324.49|320.39|324.45|320.35|324.56|320.46|324.45|320.35|14
1639955360000|2021-12-19 23:09:20|324.46|320.36|324.47|320.37|324.56|320.46|324.45|320.35|9
1639955370000|2021-12-19 23:09:30|324.43|320.33|324.55|320.45|324.55|320.45|324.43|320.33|6
1639955380000|2021-12-19 23:09:40|324.56|320.46|324.58|320.48|324.65|320.55|324.56|320.46|9
1639955390000|2021-12-19 23:09:50|324.61|320.51|324.65|320.55|324.65|320.55|324.58|320.48|4
1639955400000|2021-12-19 23:10:00|324.64|320.54|324.69|320.59|324.7|320.6|324.6|320.5|9
1639955410000|2021-12-19 23:10:10|324.72|320.62|324.56|320.46|324.75|320.65|324.56|320.46|12
1639955420000|2021-12-19 23:10:20|324.61|320.51|324.59|320.49|324.61|320.51|324.54|320.44|17
1639955430000|2021-12-19 23:10:30|324.58|320.48|324.53|320.43|324.58|320.48|324.45|320.35|14
1639955440000|2021-12-19 23:10:40|324.52|320.42|324.49|320.39|324.62|320.52|324.49|320.39|15
1639955450000|2021-12-19 23:10:50|324.48|320.38|324.54|320.44|324.54|320.44|324.41|320.31|10
1639955460000|2021-12-19 23:11:00|324.6|320.5|324.49|320.39|324.6|320.5|324.45|320.35|14
1639955470000|2021-12-19 23:11:10|324.46|320.36|324.3|320.2|324.46|320.36|324.3|320.2|13
1639955480000|2021-12-19 23:11:20|324.36|320.26|324.37|320.27|324.37|320.27|324.36|320.26|6
1639955490000|2021-12-19 23:11:30|324.36|320.26|324.37|320.27|324.38|320.28|324.31|320.21|9
1639955500000|2021-12-19 23:11:40|324.38|320.28|324.37|320.27|324.38|320.28|324.36|320.26|9
1639955510000|2021-12-19 23:11:50|324.36|320.26|324.37|320.27|324.41|320.31|324.36|320.26|7
1639955520000|2021-12-19 23:12:00|324.29|320.19|324.3|320.2|324.4|320.3|324.29|320.19|9
1639955530000|2021-12-19 23:12:10|324.35|320.25|324.37|320.27|324.37|320.27|324.35|320.25|3
1639955540000|2021-12-19 23:12:20|324.36|320.26|324.37|320.27|324.45|320.35|324.36|320.26|15
1639955550000|2021-12-19 23:12:30|324.29|320.19|324.44|320.34|324.44|320.34|324.29|320.19|6
1639955560000|2021-12-19 23:12:40|324.45|320.35|324.49|320.39|324.55|320.45|324.39|320.29|10
1639955570000|2021-12-19 23:12:50|324.47|320.37|324.21|320.11|324.47|320.37|324.21|320.11|14
1639955580000|2021-12-19 23:13:00|324.16|320.06|324.32|320.22|324.32|320.22|324.16|320.06|13
1639955590000|2021-12-19 23:13:10|324.21|320.11|324.13|320.03|324.25|320.15|324.13|320.03|10
1639955600000|2021-12-19 23:13:20|324.22|320.12|324.48|320.38|324.51|320.41|324.22|320.12|24
1639955610000|2021-12-19 23:13:30|324.47|320.37|324.55|320.45|324.57|320.47|324.46|320.36|13
1639955620000|2021-12-19 23:13:40|324.57|320.47|324.5|320.4|324.58|320.48|324.5|320.4|8
1639955630000|2021-12-19 23:13:50|324.49|320.39|324.63|320.53|324.63|320.53|324.49|320.39|7
1639955640000|2021-12-19 23:14:00|324.61|320.51|324.57|320.47|324.66|320.56|324.57|320.47|9
1639955650000|2021-12-19 23:14:10|324.62|320.52|324.57|320.47|324.62|320.52|324.5|320.4|4
1639955660000|2021-12-19 23:14:20|324.56|320.46|324.55|320.45|324.56|320.46|324.55|320.45|2
1639955670000|2021-12-19 23:14:30|324.57|320.47|324.57|320.47|324.58|320.48|324.55|320.45|9
1639955690000|2021-12-19 23:14:50|324.58|320.48|324.49|320.39|324.6|320.5|324.49|320.39|13
1639955700000|2021-12-19 23:15:00|324.48|320.38|324.42|320.32|324.5|320.4|324.39|320.29|12
1639955710000|2021-12-19 23:15:10|324.45|320.35|324.45|320.35|324.45|320.35|324.39|320.29|12
1639955720000|2021-12-19 23:15:20|324.42|320.32|324.39|320.29|324.48|320.38|324.39|320.29|16
1639955730000|2021-12-19 23:15:30|324.44|320.34|324.39|320.29|324.45|320.35|324.39|320.29|6
1639955740000|2021-12-19 23:15:40|324.45|320.35|324.39|320.29|324.45|320.35|324.39|320.29|6
1639955750000|2021-12-19 23:15:50|324.37|320.27|324.3|320.2|324.39|320.29|324.26|320.16|13
1639955760000|2021-12-19 23:16:00|324.27|320.17|324.26|320.16|324.34|320.24|324.17|320.07|12
1639955770000|2021-12-19 23:16:10|324.3|320.2|324.34|320.24|324.36|320.26|324.26|320.16|6
1639955780000|2021-12-19 23:16:20|324.29|320.19|324.2|320.1|324.31|320.21|324.19|320.09|16
1639955790000|2021-12-19 23:16:30|324.18|320.08|324.19|320.09|324.26|320.16|324.14|320.04|12
1639955800000|2021-12-19 23:16:40|324.14|320.04|324.02|319.92|324.14|320.04|323.97|319.87|9
1639955810000|2021-12-19 23:16:50|324.1|320|323.8|319.7|324.1|320|323.77|319.67|11
1639955820000|2021-12-19 23:17:00|323.79|319.69|323.8|319.7|323.81|319.71|323.79|319.69|8
1639955830000|2021-12-19 23:17:10|323.84|319.74|323.96|319.86|323.96|319.86|323.83|319.73|6
1639955840000|2021-12-19 23:17:20|323.97|319.87|323.9|319.8|323.99|319.89|323.9|319.8|11
1639955850000|2021-12-19 23:17:30|323.92|319.82|323.99|319.89|324|319.9|323.92|319.82|5
1639955860000|2021-12-19 23:17:40|323.96|319.86|323.99|319.89|324|319.9|323.96|319.86|10
1639955870000|2021-12-19 23:17:50|324|319.9|324|319.9|324|319.9|323.99|319.89|3
1639955880000|2021-12-19 23:18:00|324.01|319.91|324.36|320.26|324.41|320.31|324.01|319.91|20
1639955890000|2021-12-19 23:18:10|324.38|320.28|324.29|320.19|324.39|320.29|324.29|320.19|14
1639955900000|2021-12-19 23:18:20|324.3|320.2|324.33|320.23|324.33|320.23|324.26|320.16|8
1639955910000|2021-12-19 23:18:30|324.28|320.18|324.33|320.23|324.33|320.23|324.28|320.18|2
1639955920000|2021-12-19 23:18:40|324.28|320.18|324.25|320.15|324.33|320.23|324.19|320.09|5
1639955930000|2021-12-19 23:18:50|324.17|320.07|323.9|319.8|324.17|320.07|323.82|319.72|21
1639955940000|2021-12-19 23:19:00|323.88|319.78|323.9|319.8|323.9|319.8|323.88|319.78|3
1639955950000|2021-12-19 23:19:10|323.91|319.81|323.99|319.89|323.99|319.89|323.9|319.8|5
1639955960000|2021-12-19 23:19:20|324|319.9|323.98|319.88|324|319.9|323.95|319.85|16
1639955970000|2021-12-19 23:19:30|323.94|319.84|323.9|319.8|323.99|319.89|323.9|319.8|4
1639955980000|2021-12-19 23:19:40|323.91|319.81|323.99|319.89|323.99|319.89|323.91|319.81|6
1639955990000|2021-12-19 23:19:50|323.98|319.88|323.99|319.89|323.99|319.89|323.98|319.88|2
1639956000000|2021-12-19 23:20:00|323.96|319.86|324.27|320.17|324.28|320.18|323.96|319.86|18
1639956010000|2021-12-19 23:20:10|324.29|320.19|324.21|320.11|324.29|320.19|324.2|320.1|4
1639956020000|2021-12-19 23:20:20|324.2|320.1|324.2|320.1|324.2|320.1|324.2|320.1|1
1639956030000|2021-12-19 23:20:30|324.21|320.11|324.39|320.29|324.39|320.29|324.2|320.1|11
1639956040000|2021-12-19 23:20:40|324.37|320.27|324.3|320.2|324.37|320.27|324.28|320.18|10
1639956050000|2021-12-19 23:20:50|324.29|320.19|324.3|320.2|324.3|320.2|324.29|320.19|2
1639956060000|2021-12-19 23:21:00|324.32|320.22|324.52|320.42|324.52|320.42|324.32|320.22|13
1639956070000|2021-12-19 23:21:10|324.53|320.43|324.64|320.54|324.67|320.57|324.53|320.43|14
1639956080000|2021-12-19 23:21:20|324.67|320.57|324.72|320.62|324.73|320.63|324.64|320.54|9
1639956090000|2021-12-19 23:21:30|324.73|320.63|324.73|320.63|324.81|320.71|324.69|320.59|16
1639956100000|2021-12-19 23:21:40|324.72|320.62|324.73|320.63|324.77|320.67|324.7|320.6|10
1639956110000|2021-12-19 23:21:50|324.81|320.71|324.74|320.64|324.81|320.71|324.72|320.62|8
1639956120000|2021-12-19 23:22:00|324.76|320.66|324.73|320.63|324.76|320.66|324.7|320.6|9
1639956130000|2021-12-19 23:22:10|324.71|320.61|324.66|320.56|324.81|320.71|324.66|320.56|14
1639956140000|2021-12-19 23:22:20|324.64|320.54|324.67|320.57|324.7|320.6|324.6|320.5|9
1639956150000|2021-12-19 23:22:30|324.66|320.56|324.48|320.38|324.67|320.57|324.48|320.38|16
1639956160000|2021-12-19 23:22:40|324.47|320.37|324.49|320.39|324.52|320.42|324.46|320.36|11
1639956170000|2021-12-19 23:22:50|324.48|320.38|324.48|320.38|324.57|320.47|324.42|320.32|10
1639956180000|2021-12-19 23:23:00|324.49|320.39|324.46|320.36|324.53|320.43|324.41|320.31|10
1639956190000|2021-12-19 23:23:10|324.54|320.44|324.55|320.45|324.55|320.45|324.47|320.37|4
1639956200000|2021-12-19 23:23:20|324.54|320.44|324.57|320.47|324.62|320.52|324.54|320.44|5
1639956210000|2021-12-19 23:23:30|324.58|320.48|324.37|320.27|324.58|320.48|324.37|320.27|9
1639956220000|2021-12-19 23:23:40|324.4|320.3|324.46|320.36|324.49|320.39|324.37|320.27|12
1639956230000|2021-12-19 23:23:50|324.43|320.33|324.39|320.29|324.51|320.41|324.39|320.29|16
1639956240000|2021-12-19 23:24:00|324.4|320.3|324.39|320.29|324.4|320.3|324.39|320.29|2
1639956250000|2021-12-19 23:24:10|324.42|320.32|324.39|320.29|324.42|320.32|324.32|320.22|5
1639956260000|2021-12-19 23:24:20|324.37|320.27|324.26|320.16|324.37|320.27|324.21|320.11|16
1639956270000|2021-12-19 23:24:30|324.28|320.18|323.72|319.62|324.28|320.18|323.71|319.61|17
1639956280000|2021-12-19 23:24:40|323.64|319.54|323.54|319.44|323.77|319.67|323.53|319.43|23
1639956290000|2021-12-19 23:24:50|323.51|319.41|323.61|319.51|323.63|319.53|323.49|319.39|15
1639956300000|2021-12-19 23:25:00|323.63|319.53|323.63|319.53|323.71|319.61|323.54|319.44|19
1639956310000|2021-12-19 23:25:10|323.62|319.52|323.77|319.67|323.78|319.68|323.6|319.5|13
1639956320000|2021-12-19 23:25:20|323.78|319.68|323.88|319.78|323.89|319.79|323.78|319.68|8
1639956330000|2021-12-19 23:25:30|323.85|319.75|323.9|319.8|323.9|319.8|323.85|319.75|7
1639956340000|2021-12-19 23:25:40|323.89|319.79|323.9|319.8|323.9|319.8|323.81|319.71|8
1639956350000|2021-12-19 23:25:50|323.89|319.79|323.89|319.79|323.9|319.8|323.88|319.78|8
1639956360000|2021-12-19 23:26:00|323.9|319.8|323.9|319.8|323.9|319.8|323.88|319.78|3
1639956370000|2021-12-19 23:26:10|323.89|319.79|323.89|319.79|323.89|319.79|323.89|319.79|1
1639956380000|2021-12-19 23:26:20|323.88|319.78|323.73|319.63|323.89|319.79|323.7|319.6|11
1639956390000|2021-12-19 23:26:30|323.72|319.62|323.71|319.61|323.72|319.62|323.71|319.61|2
1639956400000|2021-12-19 23:26:40|323.7|319.6|323.74|319.64|323.74|319.64|323.69|319.59|5
1639956410000|2021-12-19 23:26:50|323.72|319.62|323.88|319.78|323.89|319.79|323.64|319.54|15
1639956420000|2021-12-19 23:27:00|323.89|319.79|323.9|319.8|323.9|319.8|323.87|319.77|3
1639956430000|2021-12-19 23:27:10|323.88|319.78|323.89|319.79|323.91|319.81|323.88|319.78|7
1639956450000|2021-12-19 23:27:30|323.88|319.78|323.9|319.8|323.9|319.8|323.88|319.78|3
1639956460000|2021-12-19 23:27:40|323.88|319.78|323.89|319.79|323.9|319.8|323.88|319.78|6
1639956470000|2021-12-19 23:27:50|323.88|319.78|323.9|319.8|323.91|319.81|323.86|319.76|10
1639956480000|2021-12-19 23:28:00|323.89|319.79|323.73|319.63|323.89|319.79|323.7|319.6|6
1639956490000|2021-12-19 23:28:10|323.72|319.62|323.7|319.6|323.72|319.62|323.7|319.6|2
1639956500000|2021-12-19 23:28:20|323.73|319.63|323.49|319.39|323.73|319.63|323.49|319.39|17
1639956510000|2021-12-19 23:28:30|323.5|319.4|323.48|319.38|323.53|319.43|323.48|319.38|10
1639956520000|2021-12-19 23:28:40|323.47|319.37|323.47|319.37|323.5|319.4|323.47|319.37|8
1639956530000|2021-12-19 23:28:50|323.48|319.38|323.53|319.43|323.64|319.54|323.47|319.37|12
1639956540000|2021-12-19 23:29:00|323.55|319.45|323.58|319.48|323.61|319.51|323.53|319.43|8
1639956550000|2021-12-19 23:29:10|323.6|319.5|323.6|319.5|323.75|319.65|323.6|319.5|8
1639956560000|2021-12-19 23:29:20|323.61|319.51|323.79|319.69|323.8|319.7|323.61|319.51|12
1639956570000|2021-12-19 23:29:30|323.81|319.71|323.79|319.69|323.81|319.71|323.79|319.69|3
1639956580000|2021-12-19 23:29:40|323.8|319.7|323.81|319.71|323.82|319.72|323.8|319.7|4
1639956590000|2021-12-19 23:29:50|323.8|319.7|323.78|319.68|323.8|319.7|323.78|319.68|4
1639956600000|2021-12-19 23:30:00|323.71|319.61|323.99|319.89|323.99|319.89|323.71|319.61|16
1639956610000|2021-12-19 23:30:10|323.98|319.88|323.94|319.84|323.99|319.89|323.8|319.7|14
1639956620000|2021-12-19 23:30:20|323.92|319.82|323.91|319.81|323.96|319.86|323.91|319.81|5
1639956630000|2021-12-19 23:30:30|323.9|319.8|323.89|319.79|323.92|319.82|323.89|319.79|5
1639956640000|2021-12-19 23:30:40|323.9|319.8|323.9|319.8|323.9|319.8|323.89|319.79|7
1639956660000|2021-12-19 23:31:00|323.85|319.75|323.89|319.79|323.9|319.8|323.85|319.75|6
1639956670000|2021-12-19 23:31:10|323.9|319.8|324.02|319.92|324.02|319.92|323.9|319.8|9
1639956680000|2021-12-19 23:31:20|323.99|319.89|324|319.9|324|319.9|323.98|319.88|6
1639956690000|2021-12-19 23:31:30|324.01|319.91|324|319.9|324.01|319.91|324|319.9|2
1639956700000|2021-12-19 23:31:40|323.91|319.81|323.91|319.81|323.91|319.81|323.91|319.81|1
1639956710000|2021-12-19 23:31:50|323.9|319.8|323.8|319.7|323.95|319.85|323.8|319.7|6
1639956720000|2021-12-19 23:32:00|323.84|319.74|323.73|319.63|323.84|319.74|323.7|319.6|8
1639956730000|2021-12-19 23:32:10|323.7|319.6|323.73|319.63|323.76|319.66|323.7|319.6|9
1639956740000|2021-12-19 23:32:20|323.72|319.62|323.7|319.6|323.73|319.63|323.68|319.58|9
1639956750000|2021-12-19 23:32:30|323.69|319.59|323.75|319.65|323.75|319.65|323.69|319.59|3
1639956760000|2021-12-19 23:32:40|323.7|319.6|323.7|319.6|323.73|319.63|323.7|319.6|6
1639956770000|2021-12-19 23:32:50|323.69|319.59|323.67|319.57|323.73|319.63|323.63|319.53|6
1639956780000|2021-12-19 23:33:00|323.51|319.41|323.39|319.29|323.6|319.5|323.29|319.19|25
1639956790000|2021-12-19 23:33:10|323.43|319.33|323.23|319.13|323.43|319.33|323.21|319.11|20
1639956800000|2021-12-19 23:33:20|323.2|319.1|323.33|319.23|323.33|319.23|323.07|318.97|18
1639956810000|2021-12-19 23:33:30|323.34|319.24|323.33|319.23|323.41|319.31|323.3|319.2|13
1639956820000|2021-12-19 23:33:40|323.32|319.22|323.32|319.22|323.33|319.23|323.28|319.18|6
1639956830000|2021-12-19 23:33:50|323.27|319.17|323.31|319.21|323.34|319.24|323.21|319.11|14
1639956840000|2021-12-19 23:34:00|323.28|319.18|323.34|319.24|323.34|319.24|323.23|319.13|12
1639956850000|2021-12-19 23:34:10|323.38|319.28|323.5|319.4|323.5|319.4|323.37|319.27|10
1639956860000|2021-12-19 23:34:20|323.49|319.39|323.42|319.32|323.5|319.4|323.41|319.31|10
1639956870000|2021-12-19 23:34:30|323.41|319.31|323.39|319.29|323.42|319.32|323.26|319.16|17
1639956880000|2021-12-19 23:34:40|323.38|319.28|323.28|319.18|323.38|319.28|323.15|319.05|17
1639956890000|2021-12-19 23:34:50|323.27|319.17|323.21|319.11|323.27|319.17|323.11|319.01|9
1639956900000|2021-12-19 23:35:00|323.19|319.09|323.16|319.06|323.22|319.12|323.06|318.96|13
1639956910000|2021-12-19 23:35:10|323.21|319.11|323.15|319.05|323.21|319.11|323.13|319.03|7
1639956920000|2021-12-19 23:35:20|323.14|319.04|323.19|319.09|323.19|319.09|323.13|319.03|5
1639956930000|2021-12-19 23:35:30|323.13|319.03|323.19|319.09|323.19|319.09|323.13|319.03|6
1639956940000|2021-12-19 23:35:40|323.13|319.03|323.14|319.04|323.2|319.1|323.13|319.03|10
1639956950000|2021-12-19 23:35:50|323.16|319.06|323.17|319.07|323.17|319.07|323.16|319.06|2
1639956960000|2021-12-19 23:36:00|323.16|319.06|323.14|319.04|323.16|319.06|323.14|319.04|2
1639956970000|2021-12-19 23:36:10|323.19|319.09|323.19|319.09|323.19|319.09|323.05|318.95|4
1639956980000|2021-12-19 23:36:20|323.14|319.04|323.14|319.04|323.14|319.04|323.14|319.04|1
1639956990000|2021-12-19 23:36:30|323.13|319.03|322.79|318.69|323.13|319.03|322.79|318.69|6
1639957000000|2021-12-19 23:36:40|322.81|318.71|322.69|318.59|322.81|318.71|322.69|318.59|10
1639957010000|2021-12-19 23:36:50|322.6|318.5|322.69|318.59|322.7|318.6|322.6|318.5|6
1639957020000|2021-12-19 23:37:00|322.68|318.58|323.07|318.97|323.07|318.97|322.68|318.58|21
1639957030000|2021-12-19 23:37:10|323.09|318.99|323.2|319.1|323.35|319.25|323.09|318.99|12
1639957040000|2021-12-19 23:37:20|323.29|319.19|323.3|319.2|323.35|319.25|323.29|319.19|6
1639957050000|2021-12-19 23:37:30|323.35|319.25|323.29|319.19|323.36|319.26|323.29|319.19|5
1639957060000|2021-12-19 23:37:40|323.34|319.24|323.27|319.17|323.37|319.27|323.21|319.11|13
1639957070000|2021-12-19 23:37:50|323.29|319.19|323.28|319.18|323.35|319.25|323.27|319.17|10
1639957080000|2021-12-19 23:38:00|323.33|319.23|323.28|319.18|323.33|319.23|323.27|319.17|4
1639957090000|2021-12-19 23:38:10|323.32|319.22|323.31|319.21|323.4|319.3|323.27|319.17|12
1639957100000|2021-12-19 23:38:20|323.28|319.18|323.28|319.18|323.32|319.22|323.2|319.1|12
1639957110000|2021-12-19 23:38:30|323.33|319.23|323.28|319.18|323.35|319.25|323.28|319.18|5
1639957120000|2021-12-19 23:38:40|323.32|319.22|323.34|319.24|323.34|319.24|323.32|319.22|3
1639957130000|2021-12-19 23:38:50|323.36|319.26|323.33|319.23|323.36|319.26|323.33|319.23|3
1639957140000|2021-12-19 23:39:00|323.32|319.22|323.28|319.18|323.33|319.23|323.26|319.16|8
1639957150000|2021-12-19 23:39:10|323.31|319.21|323.28|319.18|323.31|319.21|323.28|319.18|2
1639957160000|2021-12-19 23:39:20|323.32|319.22|323.2|319.1|323.32|319.22|323.19|319.09|7
1639957170000|2021-12-19 23:39:30|323.28|319.18|323.28|319.18|323.28|319.18|323.28|319.18|1
1639957180000|2021-12-19 23:39:40|323.21|319.11|323.24|319.14|323.28|319.18|323.21|319.11|7
1639957190000|2021-12-19 23:39:50|323.19|319.09|323.27|319.17|323.28|319.18|323.19|319.09|7
1639957200000|2021-12-19 23:40:00|323.24|319.14|323.28|319.18|323.3|319.2|323.24|319.14|7
1639957210000|2021-12-19 23:40:10|323.24|319.14|323.24|319.14|323.3|319.2|323.21|319.11|5
1639957220000|2021-12-19 23:40:20|323.23|319.13|323.26|319.16|323.28|319.18|323.23|319.13|7
1639957230000|2021-12-19 23:40:30|323.29|319.19|323.11|319.01|323.29|319.19|323.04|318.94|10
1639957240000|2021-12-19 23:40:40|323.08|318.98|323.08|318.98|323.11|319.01|323|318.9|5
1639957250000|2021-12-19 23:40:50|323.13|319.03|323.02|318.92|323.13|319.03|323.02|318.92|5
1639957260000|2021-12-19 23:41:00|322.72|318.62|322.78|318.68|322.85|318.75|322.7|318.6|14
1639957270000|2021-12-19 23:41:10|322.79|318.69|322.65|318.55|322.79|318.69|322.6|318.5|11
1639957280000|2021-12-19 23:41:20|322.7|318.6|322.73|318.63|322.73|318.63|322.7|318.6|2
1639957290000|2021-12-19 23:41:30|322.7|318.6|322.7|318.6|322.78|318.68|322.7|318.6|5
1639957300000|2021-12-19 23:41:40|322.71|318.61|322.7|318.6|322.8|318.7|322.7|318.6|5
1639957320000|2021-12-19 23:42:00|322.71|318.61|322.7|318.6|322.71|318.61|322.7|318.6|2
1639957330000|2021-12-19 23:42:10|322.75|318.65|322.89|318.79|322.89|318.79|322.75|318.65|7
1639957340000|2021-12-19 23:42:20|322.9|318.8|322.8|318.7|322.9|318.8|322.79|318.69|8
1639957350000|2021-12-19 23:42:30|322.83|318.73|322.9|318.8|322.91|318.81|322.8|318.7|9
1639957360000|2021-12-19 23:42:40|322.97|318.87|322.8|318.7|322.97|318.87|322.8|318.7|4
1639957370000|2021-12-19 23:42:50|322.87|318.77|322.81|318.71|322.89|318.79|322.81|318.71|8
1639957380000|2021-12-19 23:43:00|322.8|318.7|322.87|318.77|322.89|318.79|322.8|318.7|6
1639957390000|2021-12-19 23:43:10|322.89|318.79|322.87|318.77|322.9|318.8|322.87|318.77|4
1639957400000|2021-12-19 23:43:20|322.86|318.76|322.59|318.49|322.86|318.76|322.55|318.45|14
1639957410000|2021-12-19 23:43:30|322.68|318.58|322.69|318.59|322.69|318.59|322.68|318.58|2
1639957420000|2021-12-19 23:43:40|322.65|318.55|322.74|318.64|322.74|318.64|322.59|318.49|14
1639957430000|2021-12-19 23:43:50|322.64|318.54|322.7|318.6|322.71|318.61|322.64|318.54|9
1639957440000|2021-12-19 23:44:00|322.71|318.61|322.72|318.62|322.72|318.62|322.69|318.59|9
1639957450000|2021-12-19 23:44:10|322.76|318.66|322.7|318.6|322.81|318.71|322.66|318.56|12
1639957460000|2021-12-19 23:44:20|322.71|318.61|322.82|318.72|322.82|318.72|322.7|318.6|9
1639957470000|2021-12-19 23:44:30|322.8|318.7|322.7|318.6|322.8|318.7|322.7|318.6|7
1639957480000|2021-12-19 23:44:40|322.69|318.59|322.69|318.59|322.73|318.63|322.68|318.58|7
1639957490000|2021-12-19 23:44:50|322.72|318.62|322.78|318.68|322.78|318.68|322.69|318.59|9
1639957500000|2021-12-19 23:45:00|322.79|318.69|322.79|318.69|322.8|318.7|322.77|318.67|7
1639957510000|2021-12-19 23:45:10|322.77|318.67|322.71|318.61|322.79|318.69|322.71|318.61|5
1639957520000|2021-12-19 23:45:20|322.69|318.59|322.71|318.61|322.71|318.61|322.67|318.57|6
1639957530000|2021-12-19 23:45:30|322.72|318.62|322.62|318.52|322.72|318.62|322.61|318.51|10
1639957540000|2021-12-19 23:45:40|322.59|318.49|322.57|318.47|322.59|318.49|322.57|318.47|5
1639957550000|2021-12-19 23:45:50|322.55|318.45|322.49|318.39|322.55|318.45|322.47|318.37|6
1639957560000|2021-12-19 23:46:00|322.45|318.35|322.52|318.42|322.54|318.44|322.43|318.33|8
1639957570000|2021-12-19 23:46:10|322.51|318.41|322.51|318.41|322.53|318.43|322.51|318.41|4
1639957580000|2021-12-19 23:46:20|322.49|318.39|322.45|318.35|322.49|318.39|322.39|318.29|5
1639957590000|2021-12-19 23:46:30|322.44|318.34|322.39|318.29|322.44|318.34|322.39|318.29|5
1639957600000|2021-12-19 23:46:40|322.31|318.21|322.46|318.36|322.49|318.39|322.29|318.19|11
1639957610000|2021-12-19 23:46:50|322.47|318.37|322.45|318.35|322.47|318.37|322.45|318.35|3
1639957620000|2021-12-19 23:47:00|322.46|318.36|322.45|318.35|322.47|318.37|322.43|318.33|9
1639957630000|2021-12-19 23:47:10|322.46|318.36|322.55|318.45|322.59|318.49|322.44|318.34|10
1639957640000|2021-12-19 23:47:20|322.54|318.44|322.47|318.37|322.55|318.45|322.47|318.37|14
1639957650000|2021-12-19 23:47:30|322.46|318.36|322.38|318.28|322.46|318.36|322.38|318.28|7
1639957660000|2021-12-19 23:47:40|322.39|318.29|322.39|318.29|322.45|318.35|322.38|318.28|6
1639957670000|2021-12-19 23:47:50|322.45|318.35|322.38|318.28|322.45|318.35|322.31|318.21|8
1639957680000|2021-12-19 23:48:00|322.39|318.29|322.39|318.29|322.41|318.31|322.37|318.27|11
1639957690000|2021-12-19 23:48:10|322.38|318.28|322.38|318.28|322.38|318.28|322.38|318.28|1
1639957700000|2021-12-19 23:48:20|322.37|318.27|322.2|318.1|322.42|318.32|322.2|318.1|10
1639957710000|2021-12-19 23:48:30|322.17|318.07|322.26|318.16|322.28|318.18|322.17|318.07|7
1639957720000|2021-12-19 23:48:40|322.23|318.13|322.23|318.13|322.26|318.16|322.23|318.13|3
1639957730000|2021-12-19 23:48:50|322.28|318.18|322.28|318.18|322.28|318.18|322.25|318.15|3
1639957740000|2021-12-19 23:49:00|322.26|318.16|322.26|318.16|322.29|318.19|322.26|318.16|5
1639957760000|2021-12-19 23:49:20|322.25|318.15|322.25|318.15|322.25|318.15|322.25|318.15|1
1639957770000|2021-12-19 23:49:30|322.1|318|321.99|317.89|322.1|318|321.99|317.89|4
1639957780000|2021-12-19 23:49:40|321.97|317.87|321.93|317.83|321.97|317.87|321.91|317.81|9
1639957790000|2021-12-19 23:49:50|321.99|317.89|321.87|317.77|321.99|317.89|321.79|317.69|11
1639957800000|2021-12-19 23:50:00|321.91|317.81|321.94|317.84|321.96|317.86|321.85|317.75|13
1639957810000|2021-12-19 23:50:10|321.96|317.86|321.93|317.83|321.97|317.87|321.91|317.81|13
1639957820000|2021-12-19 23:50:20|321.9|317.8|321.94|317.84|322.02|317.92|321.88|317.78|10
1639957830000|2021-12-19 23:50:30|321.96|317.86|321.89|317.79|321.96|317.86|321.83|317.73|7
1639957840000|2021-12-19 23:50:40|321.93|317.83|321.74|317.64|321.93|317.83|321.7|317.6|11
1639957850000|2021-12-19 23:50:50|321.75|317.65|321.77|317.67|321.77|317.67|321.68|317.58|13
1639957860000|2021-12-19 23:51:00|321.72|317.62|321.72|317.62|321.77|317.67|321.69|317.59|9
1639957870000|2021-12-19 23:51:10|321.74|317.64|321.79|317.69|321.81|317.71|321.74|317.64|11
1639957880000|2021-12-19 23:51:20|321.78|317.68|321.75|317.65|321.8|317.7|321.72|317.62|12
1639957890000|2021-12-19 23:51:30|321.74|317.64|321.64|317.54|321.79|317.69|321.64|317.54|12
1639957900000|2021-12-19 23:51:40|321.63|317.53|321.67|317.57|321.76|317.66|321.63|317.53|13
1639957910000|2021-12-19 23:51:50|321.7|317.6|321.71|317.61|321.8|317.7|321.69|317.59|11
1639957920000|2021-12-19 23:52:00|321.72|317.62|321.59|317.49|321.77|317.67|321.59|317.49|16
1639957930000|2021-12-19 23:52:10|321.58|317.48|321.42|317.32|321.61|317.51|321.42|317.32|11
1639957940000|2021-12-19 23:52:20|321.46|317.36|321.44|317.34|321.5|317.4|321.44|317.34|9
1639957950000|2021-12-19 23:52:30|321.46|317.36|321.36|317.26|321.46|317.36|321.36|317.26|15
1639957960000|2021-12-19 23:52:40|321.35|317.25|321.38|317.28|321.41|317.31|321.35|317.25|3
1639957970000|2021-12-19 23:52:50|321.37|317.27|321.38|317.28|321.43|317.33|321.37|317.27|15
1639957980000|2021-12-19 23:53:00|321.37|317.27|321.36|317.26|321.41|317.31|321.36|317.26|8
1639957990000|2021-12-19 23:53:10|321.35|317.25|321.33|317.23|321.35|317.25|321.31|317.21|5
1639958000000|2021-12-19 23:53:20|321.22|317.12|321.22|317.12|321.33|317.23|321.22|317.12|8
1639958010000|2021-12-19 23:53:30|321.23|317.13|321.26|317.16|321.36|317.26|321.23|317.13|8
1639958020000|2021-12-19 23:53:40|321.39|317.29|321.11|317.01|321.39|317.29|321.08|316.98|20
1639958030000|2021-12-19 23:53:50|321.09|316.99|321.09|316.99|321.13|317.03|321.07|316.97|5
1639958040000|2021-12-19 23:54:00|321.16|317.06|321.16|317.06|321.16|317.06|321.16|317.06|1
1639958050000|2021-12-19 23:54:10|321.14|317.04|320.84|316.74|321.14|317.04|320.82|316.72|17
1639958060000|2021-12-19 23:54:20|320.81|316.71|320.75|316.65|320.92|316.82|320.71|316.61|12
1639958070000|2021-12-19 23:54:30|320.78|316.68|320.74|316.64|320.92|316.82|320.7|316.6|17
1639958080000|2021-12-19 23:54:40|320.76|316.66|320.8|316.7|320.8|316.7|320.72|316.62|10
1639958090000|2021-12-19 23:54:50|320.79|316.69|320.79|316.69|320.79|316.69|320.74|316.64|7
1639958100000|2021-12-19 23:55:00|320.81|316.71|320.8|316.7|320.81|316.71|320.74|316.64|8
1639958110000|2021-12-19 23:55:10|320.81|316.71|320.79|316.69|320.81|316.71|320.79|316.69|3
1639958120000|2021-12-19 23:55:20|320.81|316.71|320.8|316.7|320.82|316.72|320.79|316.69|6
1639958130000|2021-12-19 23:55:30|320.81|316.71|320.75|316.65|320.81|316.71|320.75|316.65|3
1639958140000|2021-12-19 23:55:40|320.74|316.64|320.73|316.63|320.81|316.71|320.73|316.63|7
1639958150000|2021-12-19 23:55:50|320.75|316.65|320.71|316.61|320.75|316.65|320.68|316.58|14
1639958160000|2021-12-19 23:56:00|320.73|316.63|320.72|316.62|320.76|316.66|320.71|316.61|20
1639958170000|2021-12-19 23:56:10|320.73|316.63|320.66|316.56|320.76|316.66|320.61|316.51|9
1639958180000|2021-12-19 23:56:20|320.63|316.53|320.61|316.51|320.66|316.56|320.61|316.51|3
1639958190000|2021-12-19 23:56:30|320.67|316.57|320.53|316.43|320.69|316.59|320.53|316.43|14
1639958200000|2021-12-19 23:56:40|320.55|316.45|320.63|316.53|320.66|316.56|320.45|316.35|18
1639958210000|2021-12-19 23:56:50|320.62|316.52|320.57|316.47|320.66|316.56|320.49|316.39|14
1639958220000|2021-12-19 23:57:00|320.59|316.49|320.63|316.53|320.65|316.55|320.57|316.47|6
1639958230000|2021-12-19 23:57:10|320.6|316.5|320.51|316.41|320.63|316.53|320.51|316.41|9
1639958240000|2021-12-19 23:57:20|320.56|316.46|320.46|316.36|320.57|316.47|320.46|316.36|7
1639958250000|2021-12-19 23:57:30|320.55|316.45|320.41|316.31|320.56|316.46|320.41|316.31|6
1639958260000|2021-12-19 23:57:40|320.55|316.45|320.47|316.37|320.56|316.46|320.42|316.32|11
1639958270000|2021-12-19 23:57:50|320.5|316.4|320.54|316.44|320.57|316.47|320.36|316.26|19
1639958280000|2021-12-19 23:58:00|320.53|316.43|320.65|316.55|320.7|316.6|320.53|316.43|17
1639958290000|2021-12-19 23:58:10|320.61|316.51|320.64|316.54|320.68|316.58|320.61|316.51|8
1639958300000|2021-12-19 23:58:20|320.58|316.48|320.64|316.54|320.68|316.58|320.58|316.48|5
1639958310000|2021-12-19 23:58:30|320.63|316.53|320.64|316.54|320.65|316.55|320.63|316.53|4
1639958320000|2021-12-19 23:58:40|320.65|316.55|320.71|316.61|320.72|316.62|320.64|316.54|7
1639958330000|2021-12-19 23:58:50|320.72|316.62|320.82|316.72|320.83|316.73|320.72|316.62|5
1639958340000|2021-12-19 23:59:00|320.81|316.71|320.8|316.7|320.83|316.73|320.8|316.7|7
1639958350000|2021-12-19 23:59:10|320.83|316.73|320.95|316.85|321.05|316.95|320.79|316.69|13
1639958360000|2021-12-19 23:59:20|320.93|316.83|321|316.9|321|316.9|320.9|316.8|13
1639958370000|2021-12-19 23:59:30|321.02|316.92|321|316.9|321.02|316.92|320.99|316.89|4
1639958380000|2021-12-19 23:59:40|320.98|316.88|320.82|316.72|320.98|316.88|320.81|316.71|14
1639958390000|2021-12-19 23:59:50|320.81|316.71|320.76|316.66|320.82|316.72|320.76|316.66|12
1639958400000|2021-12-20 00:00:00|320.81|316.71|320.8|316.7|320.81|316.71|320.76|316.66|4
1639958410000|2021-12-20 00:00:10|320.81|316.71|320.72|316.62|320.82|316.72|320.72|316.62|9
1639958420000|2021-12-20 00:00:20|320.74|316.64|320.65|316.55|320.74|316.64|320.6|316.5|17
1639958430000|2021-12-20 00:00:30|320.66|316.56|320.79|316.69|320.8|316.7|320.59|316.49|18
1639958440000|2021-12-20 00:00:40|320.8|316.7|320.81|316.71|320.88|316.78|320.74|316.64|17
1639958450000|2021-12-20 00:00:50|320.8|316.7|320.8|316.7|320.8|316.7|320.79|316.69|3
1639958460000|2021-12-20 00:01:00|320.77|316.67|320.76|316.66|320.8|316.7|320.76|316.66|7
1639958470000|2021-12-20 00:01:10|320.72|316.62|320.66|316.56|320.75|316.65|320.66|316.56|7
1639958480000|2021-12-20 00:01:20|320.65|316.55|320.49|316.39|320.65|316.55|320.49|316.39|7
1639958490000|2021-12-20 00:01:30|320.48|316.38|320.46|316.36|320.5|316.4|320.46|316.36|8
1639958500000|2021-12-20 00:01:40|320.44|316.34|320.35|316.25|320.44|316.34|320.35|316.25|13
1639958510000|2021-12-20 00:01:50|320.34|316.24|320.33|316.23|320.35|316.25|320.3|316.2|7
1639958520000|2021-12-20 00:02:00|320.31|316.21|320.2|316.1|320.34|316.24|320.19|316.09|13
1639958530000|2021-12-20 00:02:10|320.19|316.09|320.02|315.92|320.19|316.09|319.98|315.88|11
1639958540000|2021-12-20 00:02:20|319.89|315.79|319.55|315.45|319.89|315.79|319.55|315.45|23
1639958550000|2021-12-20 00:02:30|319.54|315.44|319.55|315.45|319.65|315.55|319.53|315.43|22
1639958560000|2021-12-20 00:02:40|319.56|315.46|319.58|315.48|319.59|315.49|319.53|315.43|16
1639958570000|2021-12-20 00:02:50|319.57|315.47|319.57|315.47|319.57|315.47|319.49|315.39|9
1639958580000|2021-12-20 00:03:00|319.58|315.48|319.54|315.44|319.6|315.5|319.54|315.44|7
1639958590000|2021-12-20 00:03:10|319.5|315.4|319.21|315.11|319.5|315.4|318.69|314.59|32
1639958600000|2021-12-20 00:03:20|319.2|315.1|320.17|316.07|320.19|316.09|319.2|315.1|27
1639958610000|2021-12-20 00:03:30|320.15|316.05|320.49|316.39|320.57|316.47|319.87|315.77|28
1639958620000|2021-12-20 00:03:40|320.51|316.41|321.21|317.11|321.31|317.21|320.51|316.41|27
1639958630000|2021-12-20 00:03:50|321.22|317.12|321.66|317.56|321.69|317.59|321.22|317.12|25
1639958640000|2021-12-20 00:04:00|321.61|317.51|321.71|317.61|321.77|317.67|321.55|317.45|26
1639958650000|2021-12-20 00:04:10|321.7|317.6|321.5|317.4|321.7|317.6|321.49|317.39|28
1639958660000|2021-12-20 00:04:20|321.48|317.38|321.08|316.98|321.48|317.38|321.08|316.98|24
1639958670000|2021-12-20 00:04:30|321.07|316.97|321.03|316.93|321.11|317.01|321.02|316.92|5
1639958680000|2021-12-20 00:04:40|321.02|316.92|320.68|316.58|321.08|316.98|320.61|316.51|13
1639958690000|2021-12-20 00:04:50|320.7|316.6|320.35|316.25|320.73|316.63|320.35|316.25|15
1639958700000|2021-12-20 00:05:00|320.36|316.26|320.36|316.26|320.36|316.26|320.29|316.19|6
1639958710000|2021-12-20 00:05:10|320.37|316.27|320.2|316.1|320.37|316.27|320.2|316.1|19
1639958720000|2021-12-20 00:05:20|320.26|316.16|320.17|316.07|320.26|316.16|320.14|316.04|9
1639958730000|2021-12-20 00:05:30|320.18|316.08|320.24|316.14|320.27|316.17|320.17|316.07|10
1639958740000|2021-12-20 00:05:40|320.28|316.18|320.44|316.34|320.46|316.36|320.28|316.18|15
1639958750000|2021-12-20 00:05:50|320.43|316.33|320.44|316.34|320.45|316.35|320.43|316.33|8
1639958760000|2021-12-20 00:06:00|320.43|316.33|320.28|316.18|320.44|316.34|320.28|316.18|17
1639958770000|2021-12-20 00:06:10|320.29|316.19|320.19|316.09|320.34|316.24|320.19|316.09|13
1639958780000|2021-12-20 00:06:20|320.24|316.14|320.24|316.14|320.24|316.14|320.17|316.07|3
1639958790000|2021-12-20 00:06:30|320.17|316.07|320.02|315.92|320.17|316.07|320.01|315.91|11
1639958800000|2021-12-20 00:06:40|319.81|315.71|319.77|315.67|319.85|315.75|319.63|315.53|15
1639958810000|2021-12-20 00:06:50|319.68|315.58|319.73|315.63|319.76|315.66|319.65|315.55|11
1639958820000|2021-12-20 00:07:00|319.71|315.61|319.76|315.66|319.8|315.7|319.7|315.6|15
1639958830000|2021-12-20 00:07:10|319.75|315.65|319.8|315.7|319.83|315.73|319.67|315.57|14
1639958840000|2021-12-20 00:07:20|319.81|315.71|319.81|315.71|319.81|315.71|319.8|315.7|3
1639958850000|2021-12-20 00:07:30|319.76|315.66|320.3|316.2|320.3|316.2|319.76|315.66|24
1639958860000|2021-12-20 00:07:40|320.28|316.18|320.29|316.19|320.33|316.23|320.19|316.09|20
1639958870000|2021-12-20 00:07:50|320.32|316.22|320.49|316.39|320.5|316.4|320.31|316.21|12
1639958880000|2021-12-20 00:08:00|320.5|316.4|320.46|316.36|320.5|316.4|320.46|316.36|9
1639958890000|2021-12-20 00:08:10|320.45|316.35|320.52|316.42|320.52|316.42|320.45|316.35|5
1639958900000|2021-12-20 00:08:20|320.53|316.43|320.53|316.43|320.57|316.47|320.53|316.43|12
1639958910000|2021-12-20 00:08:30|320.54|316.44|320.64|316.54|320.7|316.6|320.52|316.42|17
1639958920000|2021-12-20 00:08:40|320.63|316.53|320.76|316.66|320.79|316.69|320.62|316.52|21
1639958930000|2021-12-20 00:08:50|320.75|316.65|320.78|316.68|320.8|316.7|320.69|316.59|23
1639958940000|2021-12-20 00:09:00|320.76|316.66|320.87|316.77|320.9|316.8|320.76|316.66|16
1639958950000|2021-12-20 00:09:10|320.89|316.79|320.89|316.79|320.9|316.8|320.81|316.71|12
1639958960000|2021-12-20 00:09:20|320.9|316.8|320.89|316.79|320.99|316.89|320.89|316.79|9
1639958970000|2021-12-20 00:09:30|320.9|316.8|320.9|316.8|320.9|316.8|320.9|316.8|1
1639958980000|2021-12-20 00:09:40|320.89|316.79|320.87|316.77|320.89|316.79|320.8|316.7|13
1639958990000|2021-12-20 00:09:50|320.88|316.78|320.88|316.78|320.89|316.79|320.86|316.76|8
1639959000000|2021-12-20 00:10:00|320.89|316.79|321|316.9|321|316.9|320.89|316.79|9
1639959010000|2021-12-20 00:10:10|321.01|316.91|321.3|317.2|321.41|317.31|321.01|316.91|18
1639959020000|2021-12-20 00:10:20|321.36|317.26|321.37|317.27|321.43|317.33|321.3|317.2|14
1639959030000|2021-12-20 00:10:30|321.38|317.28|321.37|317.27|321.38|317.28|321.37|317.27|2
1639959040000|2021-12-20 00:10:40|321.35|317.25|321.3|317.2|321.36|317.26|321.28|317.18|6
1639959050000|2021-12-20 00:10:50|321.23|317.13|320.96|316.86|321.23|317.13|320.9|316.8|19
1639959060000|2021-12-20 00:11:00|320.89|316.79|320.79|316.69|320.97|316.87|320.79|316.69|12
1639959070000|2021-12-20 00:11:10|320.8|316.7|321.25|317.15|321.25|317.15|320.8|316.7|15
1639959080000|2021-12-20 00:11:20|321.24|317.14|321.36|317.26|321.41|317.31|321.24|317.14|14
1639959090000|2021-12-20 00:11:30|321.37|317.27|321.36|317.26|321.4|317.3|321.33|317.23|10
1639959100000|2021-12-20 00:11:40|321.29|317.19|320.89|316.79|321.29|317.19|320.88|316.78|22
1639959110000|2021-12-20 00:11:50|320.83|316.73|320.88|316.78|320.88|316.78|320.82|316.72|9
1639959120000|2021-12-20 00:12:00|320.82|316.72|320.65|316.55|320.82|316.72|320.64|316.54|16
1639959130000|2021-12-20 00:12:10|320.64|316.54|320.39|316.29|320.64|316.54|320.36|316.26|18
1639959140000|2021-12-20 00:12:20|320.45|316.35|320.55|316.45|320.57|316.47|320.32|316.22|12
1639959150000|2021-12-20 00:12:30|320.5|316.4|320.49|316.39|320.5|316.4|320.46|316.36|8
1639959160000|2021-12-20 00:12:40|320.5|316.4|320.47|316.37|320.55|316.45|320.47|316.37|12
1639959170000|2021-12-20 00:12:50|320.46|316.36|320.42|316.32|320.47|316.37|320.38|316.28|17
1639959180000|2021-12-20 00:13:00|320.39|316.29|320.3|316.2|320.42|316.32|320.3|316.2|23
1639959190000|2021-12-20 00:13:10|320.31|316.21|320.29|316.19|320.37|316.27|320.28|316.18|11
1639959200000|2021-12-20 00:13:20|320.28|316.18|319.36|315.26|320.28|316.18|319.36|315.26|25
1639959210000|2021-12-20 00:13:30|319.44|315.34|319.27|315.17|319.66|315.56|319.24|315.14|25
1639959220000|2021-12-20 00:13:40|319.21|315.11|319.02|314.92|319.24|315.14|319|314.9|23
1639959230000|2021-12-20 00:13:50|319.11|315.01|318.81|314.71|319.36|315.26|318.78|314.68|21
1639959240000|2021-12-20 00:14:00|318.78|314.68|318.9|314.8|318.9|314.8|318.78|314.68|7
1639959250000|2021-12-20 00:14:10|318.83|314.73|318.91|314.81|318.98|314.88|318.82|314.72|15
1639959260000|2021-12-20 00:14:20|318.9|314.8|319.02|314.92|319.08|314.98|318.83|314.73|22
1639959270000|2021-12-20 00:14:30|318.99|314.89|319.35|315.25|319.36|315.26|318.99|314.89|24
1639959280000|2021-12-20 00:14:40|319.36|315.26|319.28|315.18|319.41|315.31|319.2|315.1|20
1639959290000|2021-12-20 00:14:50|319.26|315.16|319.32|315.22|319.4|315.3|319.16|315.06|22
1639959300000|2021-12-20 00:15:00|319.31|315.21|319.25|315.15|319.32|315.22|319.22|315.12|9
1639959310000|2021-12-20 00:15:10|319.26|315.16|318.88|314.78|319.29|315.19|318.88|314.78|16
1639959320000|2021-12-20 00:15:20|318.85|314.75|318.9|314.8|318.95|314.85|318.83|314.73|9
1639959330000|2021-12-20 00:15:30|318.83|314.73|318.77|314.67|318.91|314.81|318.67|314.57|16
1639959340000|2021-12-20 00:15:40|318.72|314.62|318.74|314.64|318.79|314.69|318.66|314.56|20
1639959350000|2021-12-20 00:15:50|318.78|314.68|318.73|314.63|318.78|314.68|318.68|314.58|7
1639959360000|2021-12-20 00:16:00|318.71|314.61|318.77|314.67|318.77|314.67|318.38|314.28|26
1639959370000|2021-12-20 00:16:10|318.78|314.68|318.64|314.54|318.79|314.69|318.6|314.5|19
1639959380000|2021-12-20 00:16:20|318.65|314.55|318.71|314.61|318.72|314.62|318.56|314.46|22
1639959390000|2021-12-20 00:16:30|318.7|314.6|318.53|314.43|318.71|314.61|318.46|314.36|22
1639959400000|2021-12-20 00:16:40|318.54|314.44|318.17|314.07|318.8|314.7|318.17|314.07|28
1639959410000|2021-12-20 00:16:50|318.2|314.1|317.64|313.54|318.2|314.1|317.64|313.54|26
1639959420000|2021-12-20 00:17:00|317.7|313.6|317.71|313.61|317.79|313.69|317.68|313.58|21
1639959430000|2021-12-20 00:17:10|317.67|313.57|317.54|313.44|317.74|313.64|317.48|313.38|24
1639959440000|2021-12-20 00:17:20|317.55|313.45|317.57|313.47|317.69|313.59|317.54|313.44|14
1639959450000|2021-12-20 00:17:30|317.5|313.4|317.43|313.33|317.62|313.52|317.43|313.33|15
1639959460000|2021-12-20 00:17:40|317.39|313.29|317.28|313.18|317.39|313.29|317.03|312.93|22
1639959470000|2021-12-20 00:17:50|317.31|313.21|317.23|313.13|317.31|313.21|317.19|313.09|11
1639959480000|2021-12-20 00:18:00|317.04|312.94|317.18|313.08|317.43|313.33|317.04|312.94|21
1639959490000|2021-12-20 00:18:10|317.17|313.07|317.12|313.02|317.17|313.07|317.1|313|7
1639959500000|2021-12-20 00:18:20|317.16|313.06|317.16|313.06|317.16|313.06|317.12|313.02|3
1639959510000|2021-12-20 00:18:30|317.12|313.02|317.2|313.1|317.31|313.21|317.11|313.01|22
1639959520000|2021-12-20 00:18:40|317.21|313.11|317.25|313.15|317.28|313.18|317.18|313.08|9
1639959530000|2021-12-20 00:18:50|317.26|313.16|317.25|313.15|317.27|313.17|317.19|313.09|15
1639959540000|2021-12-20 00:19:00|317.21|313.11|317.29|313.19|317.29|313.19|317.17|313.07|10
1639959550000|2021-12-20 00:19:10|317.27|313.17|317.54|313.44|317.55|313.45|317.24|313.14|22
1639959560000|2021-12-20 00:19:20|317.6|313.5|317.48|313.38|317.62|313.52|317.41|313.31|14
1639959570000|2021-12-20 00:19:30|317.47|313.37|317.31|313.21|317.54|313.44|317.28|313.18|15
1639959580000|2021-12-20 00:19:40|317.29|313.19|317.29|313.19|317.31|313.21|317.29|313.19|3
1639959590000|2021-12-20 00:19:50|317.31|313.21|317.43|313.33|317.45|313.35|317.26|313.16|10
1639959600000|2021-12-20 00:20:00|317.44|313.34|317.55|313.45|317.58|313.48|317.44|313.34|12
1639959610000|2021-12-20 00:20:10|317.58|313.48|317.82|313.72|317.82|313.72|317.54|313.44|18
1639959620000|2021-12-20 00:20:20|317.81|313.71|318.15|314.05|318.16|314.06|317.81|313.71|20
1639959630000|2021-12-20 00:20:30|318.16|314.06|318.36|314.26|318.36|314.26|318.16|314.06|22
1639959640000|2021-12-20 00:20:40|318.35|314.25|318.46|314.36|318.49|314.39|318.24|314.14|23
1639959650000|2021-12-20 00:20:50|318.51|314.41|318.51|314.41|318.51|314.41|318.51|314.41|1
1639959660000|2021-12-20 00:21:00|318.56|314.46|318.33|314.23|318.56|314.46|318.29|314.19|21
1639959670000|2021-12-20 00:21:10|318.3|314.2|318.24|314.14|318.31|314.21|318.22|314.12|22
1639959680000|2021-12-20 00:21:20|318.25|314.15|318.38|314.28|318.39|314.29|318.25|314.15|13
1639959690000|2021-12-20 00:21:30|318.39|314.29|318.42|314.32|318.42|314.32|318.35|314.25|11
1639959700000|2021-12-20 00:21:40|318.41|314.31|318.58|314.48|318.58|314.48|318.41|314.31|14
1639959710000|2021-12-20 00:21:50|318.59|314.49|318.63|314.53|318.81|314.71|318.59|314.49|21
1639959720000|2021-12-20 00:22:00|318.62|314.52|318.65|314.55|318.68|314.58|318.61|314.51|14
1639959730000|2021-12-20 00:22:10|318.66|314.56|318.77|314.67|318.77|314.67|318.65|314.55|9
1639959740000|2021-12-20 00:22:20|318.76|314.66|318.78|314.68|318.81|314.71|318.72|314.62|18
1639959750000|2021-12-20 00:22:30|318.77|314.67|318.8|314.7|318.8|314.7|318.71|314.61|13
1639959760000|2021-12-20 00:22:40|318.75|314.65|318.73|314.63|318.76|314.66|318.69|314.59|14
1639959770000|2021-12-20 00:22:50|318.71|314.61|318.8|314.7|318.81|314.71|318.7|314.6|11
1639959780000|2021-12-20 00:23:00|318.79|314.69|318.81|314.71|318.82|314.72|318.79|314.69|7
1639959790000|2021-12-20 00:23:10|318.82|314.72|318.74|314.64|318.82|314.72|318.74|314.64|5
1639959800000|2021-12-20 00:23:20|318.72|314.62|318.7|314.6|318.74|314.64|318.7|314.6|9
1639959810000|2021-12-20 00:23:30|318.69|314.59|318.71|314.61|318.71|314.61|318.69|314.59|4
1639959820000|2021-12-20 00:23:40|318.7|314.6|318.66|314.56|318.71|314.61|318.65|314.55|7
1639959830000|2021-12-20 00:23:50|318.65|314.55|318.48|314.38|318.65|314.55|318.48|314.38|7
1639959840000|2021-12-20 00:24:00|318.49|314.39|318.46|314.36|318.53|314.43|318.46|314.36|9
1639959850000|2021-12-20 00:24:10|318.47|314.37|318.46|314.36|318.47|314.37|318.45|314.35|4
1639959860000|2021-12-20 00:24:20|318.45|314.35|318.43|314.33|318.45|314.35|318.33|314.23|16
1639959870000|2021-12-20 00:24:30|318.44|314.34|318.42|314.32|318.44|314.34|318.4|314.3|5
1639959880000|2021-12-20 00:24:40|318.41|314.31|318.35|314.25|318.41|314.31|318.35|314.25|3
1639959900000|2021-12-20 00:25:00|318.37|314.27|318.51|314.41|318.52|314.42|318.36|314.26|18
1639959910000|2021-12-20 00:25:10|318.52|314.42|318.82|314.72|318.82|314.72|318.52|314.42|13
1639959920000|2021-12-20 00:25:20|318.83|314.73|318.92|314.82|319|314.9|318.83|314.73|17
1639959930000|2021-12-20 00:25:30|318.91|314.81|318.91|314.81|318.96|314.86|318.89|314.79|10
1639959940000|2021-12-20 00:25:40|318.9|314.8|318.82|314.72|318.91|314.81|318.82|314.72|10
1639959950000|2021-12-20 00:25:50|318.86|314.76|318.72|314.62|318.86|314.76|318.72|314.62|7
1639959960000|2021-12-20 00:26:00|318.73|314.63|318.88|314.78|318.9|314.8|318.73|314.63|11
1639959970000|2021-12-20 00:26:10|318.9|314.8|319|314.9|319|314.9|318.9|314.8|8
1639959980000|2021-12-20 00:26:20|318.99|314.89|319.08|314.98|319.09|314.99|318.99|314.89|8
1639959990000|2021-12-20 00:26:30|319.09|314.99|319.09|314.99|319.1|315|319.06|314.96|10
1639960000000|2021-12-20 00:26:40|319.14|315.04|319.27|315.17|319.27|315.17|319.14|315.04|11
1639960010000|2021-12-20 00:26:50|319.28|315.18|319.46|315.36|319.5|315.4|319.28|315.18|15
1639960020000|2021-12-20 00:27:00|319.52|315.42|319.47|315.37|319.52|315.42|319.46|315.36|4
1639960030000|2021-12-20 00:27:10|319.51|315.41|319.53|315.43|319.54|315.44|319.51|315.41|4
1639960040000|2021-12-20 00:27:20|319.52|315.42|319.47|315.37|319.52|315.42|319.45|315.35|7
1639960050000|2021-12-20 00:27:30|319.5|315.4|319.53|315.43|319.54|315.44|319.5|315.4|8
1639960060000|2021-12-20 00:27:40|319.52|315.42|319.6|315.5|319.61|315.51|319.52|315.42|10
1639960070000|2021-12-20 00:27:50|319.59|315.49|319.6|315.5|319.6|315.5|319.59|315.49|2
1639960080000|2021-12-20 00:28:00|319.61|315.51|319.62|315.52|319.64|315.54|319.61|315.51|4
1639960090000|2021-12-20 00:28:10|319.63|315.53|319.69|315.59|319.7|315.6|319.63|315.53|9
1639960100000|2021-12-20 00:28:20|319.66|315.56|319.71|315.61|319.77|315.67|319.66|315.56|17
1639960110000|2021-12-20 00:28:30|319.72|315.62|319.73|315.63|319.77|315.67|319.66|315.56|15
1639960120000|2021-12-20 00:28:40|319.74|315.64|319.54|315.44|319.78|315.68|319.52|315.42|12
1639960130000|2021-12-20 00:28:50|319.53|315.43|319.27|315.17|319.54|315.44|319.27|315.17|23
1639960140000|2021-12-20 00:29:00|319.23|315.13|319.27|315.17|319.29|315.19|319.23|315.13|12
1639960150000|2021-12-20 00:29:10|319.31|315.21|319.44|315.34|319.46|315.36|319.31|315.21|11
1639960160000|2021-12-20 00:29:20|319.45|315.35|319.58|315.48|319.58|315.48|319.45|315.35|9
1639960170000|2021-12-20 00:29:30|319.59|315.49|319.57|315.47|319.64|315.54|319.56|315.46|12
1639960180000|2021-12-20 00:29:40|319.55|315.45|319.58|315.48|319.58|315.48|319.51|315.41|4
1639960190000|2021-12-20 00:29:50|319.6|315.5|319.69|315.59|319.7|315.6|319.55|315.45|12
1639960200000|2021-12-20 00:30:00|319.66|315.56|319.53|315.43|319.7|315.6|319.53|315.43|17
1639960210000|2021-12-20 00:30:10|319.52|315.42|319.26|315.16|319.52|315.42|319.23|315.13|19
1639960220000|2021-12-20 00:30:20|319.22|315.12|318.78|314.68|319.22|315.12|318.78|314.68|20
1639960230000|2021-12-20 00:30:30|318.8|314.7|318.88|314.78|318.94|314.84|318.8|314.7|9
1639960240000|2021-12-20 00:30:40|318.86|314.76|318.94|314.84|318.94|314.84|318.86|314.76|9
1639960250000|2021-12-20 00:30:50|318.98|314.88|318.68|314.58|319|314.9|318.6|314.5|20
1639960260000|2021-12-20 00:31:00|318.7|314.6|318.9|314.8|318.91|314.81|318.7|314.6|12
1639960270000|2021-12-20 00:31:10|318.89|314.79|318.89|314.79|318.89|314.79|318.84|314.74|10
1639960280000|2021-12-20 00:31:20|318.87|314.77|318.82|314.72|318.89|314.79|318.81|314.71|4
1639960290000|2021-12-20 00:31:30|318.83|314.73|318.99|314.89|318.99|314.89|318.83|314.73|9
1639960300000|2021-12-20 00:31:40|319.02|314.92|319.25|315.15|319.25|315.15|319.01|314.91|12
1639960310000|2021-12-20 00:31:50|319.26|315.16|319.5|315.4|319.5|315.4|319.24|315.14|12
1639960320000|2021-12-20 00:32:00|319.49|315.39|319.62|315.52|319.63|315.53|319.49|315.39|10
1639960330000|2021-12-20 00:32:10|319.58|315.48|319.71|315.61|319.71|315.61|319.58|315.48|11
1639960340000|2021-12-20 00:32:20|319.73|315.63|319.66|315.56|319.73|315.63|319.64|315.54|13
1639960350000|2021-12-20 00:32:30|319.67|315.57|319.69|315.59|319.72|315.62|319.67|315.57|16
1639960360000|2021-12-20 00:32:40|319.71|315.61|319.71|315.61|319.71|315.61|319.67|315.57|8
1639960370000|2021-12-20 00:32:50|319.72|315.62|319.74|315.64|319.77|315.67|319.71|315.61|13
1639960380000|2021-12-20 00:33:00|319.73|315.63|319.72|315.62|319.78|315.68|319.6|315.5|21
1639960390000|2021-12-20 00:33:10|319.67|315.57|319.67|315.57|319.74|315.64|319.64|315.54|6
1639960400000|2021-12-20 00:33:20|319.65|315.55|319.7|315.6|319.76|315.66|319.65|315.55|10
1639960410000|2021-12-20 00:33:30|319.69|315.59|319.58|315.48|319.69|315.59|319.58|315.48|6
1639960420000|2021-12-20 00:33:40|319.65|315.55|319.71|315.61|319.72|315.62|319.57|315.47|8
1639960430000|2021-12-20 00:33:50|319.72|315.62|319.81|315.71|319.86|315.76|319.72|315.62|9
1639960440000|2021-12-20 00:34:00|319.73|315.63|319.71|315.61|319.73|315.63|319.68|315.58|12
1639960450000|2021-12-20 00:34:10|319.7|315.6|319.8|315.7|319.8|315.7|319.7|315.6|16
1639960460000|2021-12-20 00:34:20|319.78|315.68|319.71|315.61|319.78|315.68|319.71|315.61|4
1639960470000|2021-12-20 00:34:30|319.7|315.6|319.63|315.53|319.79|315.69|319.62|315.52|18
1639960480000|2021-12-20 00:34:40|319.62|315.52|319.79|315.69|319.79|315.69|319.61|315.51|15
1639960490000|2021-12-20 00:34:50|319.78|315.68|319.7|315.6|319.78|315.68|319.68|315.58|8
1639960500000|2021-12-20 00:35:00|319.71|315.61|319.81|315.71|319.81|315.71|319.71|315.61|10
1639960510000|2021-12-20 00:35:10|319.78|315.68|319.85|315.75|319.85|315.75|319.77|315.67|11
1639960520000|2021-12-20 00:35:20|319.9|315.8|319.8|315.7|319.9|315.8|319.8|315.7|9
1639960530000|2021-12-20 00:35:30|319.79|315.69|319.8|315.7|319.8|315.7|319.79|315.69|2
1639960540000|2021-12-20 00:35:40|319.87|315.77|319.7|315.6|319.87|315.77|319.7|315.6|7
1639960550000|2021-12-20 00:35:50|319.61|315.51|319.55|315.45|319.75|315.65|319.55|315.45|17
1639960560000|2021-12-20 00:36:00|319.58|315.48|319.26|315.16|319.58|315.48|319.26|315.16|16
1639960570000|2021-12-20 00:36:10|319.27|315.17|319.26|315.16|319.33|315.23|319.26|315.16|9
1639960580000|2021-12-20 00:36:20|319.32|315.22|319.26|315.16|319.32|315.22|319.26|315.16|11
1639960590000|2021-12-20 00:36:30|319.28|315.18|319.25|315.15|319.28|315.18|319.25|315.15|4
1639960600000|2021-12-20 00:36:40|319.24|315.14|319.15|315.05|319.28|315.18|319.13|315.03|13
1639960610000|2021-12-20 00:36:50|319.16|315.06|319.17|315.07|319.17|315.07|319.15|315.05|5
1639960620000|2021-12-20 00:37:00|319.2|315.1|319.14|315.04|319.32|315.22|319.14|315.04|19
1639960630000|2021-12-20 00:37:10|319.11|315.01|318.9|314.8|319.11|315.01|318.8|314.7|11
1639960640000|2021-12-20 00:37:20|318.91|314.81|319.11|315.01|319.11|315.01|318.91|314.81|14
1639960650000|2021-12-20 00:37:30|319.14|315.04|319.38|315.28|319.44|315.34|319.14|315.04|12
1639960660000|2021-12-20 00:37:40|319.43|315.33|319.54|315.44|319.54|315.44|319.38|315.28|10
1639960670000|2021-12-20 00:37:50|319.66|315.56|319.64|315.54|319.66|315.56|319.64|315.54|6
1639960680000|2021-12-20 00:38:00|319.57|315.47|319.59|315.49|319.59|315.49|319.55|315.45|7
1639960690000|2021-12-20 00:38:10|319.61|315.51|319.56|315.46|319.61|315.51|319.52|315.42|12
1639960700000|2021-12-20 00:38:20|319.62|315.52|319.7|315.6|319.73|315.63|319.62|315.52|10
1639960710000|2021-12-20 00:38:30|319.71|315.61|319.71|315.61|319.72|315.62|319.69|315.59|10
1639960720000|2021-12-20 00:38:40|319.72|315.62|319.81|315.71|319.81|315.71|319.7|315.6|9
1639960730000|2021-12-20 00:38:50|319.8|315.7|319.9|315.8|319.91|315.81|319.8|315.7|7
1639960740000|2021-12-20 00:39:00|319.89|315.79|319.89|315.79|319.89|315.79|319.82|315.72|12
1639960750000|2021-12-20 00:39:10|319.87|315.77|319.83|315.73|319.9|315.8|319.74|315.64|9
1639960760000|2021-12-20 00:39:20|319.71|315.61|319.76|315.66|319.77|315.67|319.65|315.55|8
1639960770000|2021-12-20 00:39:30|319.77|315.67|319.68|315.58|319.77|315.67|319.67|315.57|6
1639960780000|2021-12-20 00:39:40|319.67|315.57|319.79|315.69|319.81|315.71|319.67|315.57|10
1639960790000|2021-12-20 00:39:50|319.78|315.68|319.8|315.7|319.83|315.73|319.77|315.67|9
1639960800000|2021-12-20 00:40:00|319.89|315.79|319.9|315.8|319.91|315.81|319.89|315.79|4
1639960810000|2021-12-20 00:40:10|319.89|315.79|319.84|315.74|319.89|315.79|319.84|315.74|3
1639960820000|2021-12-20 00:40:20|319.83|315.73|319.82|315.72|319.83|315.73|319.82|315.72|2
1639960830000|2021-12-20 00:40:30|319.85|315.75|319.91|315.81|319.91|315.81|319.85|315.75|5
1639960840000|2021-12-20 00:40:40|319.92|315.82|319.91|315.81|319.92|315.82|319.9|315.8|6
1639960850000|2021-12-20 00:40:50|319.93|315.83|319.86|315.76|319.93|315.83|319.85|315.75|5
1639960860000|2021-12-20 00:41:00|319.85|315.75|319.81|315.71|319.85|315.75|319.8|315.7|5
1639960870000|2021-12-20 00:41:10|319.84|315.74|319.95|315.85|319.95|315.85|319.82|315.72|13
1639960880000|2021-12-20 00:41:20|319.98|315.88|320.47|316.37|320.49|316.39|319.98|315.88|14
1639960890000|2021-12-20 00:41:30|320.48|316.38|320.54|316.44|320.62|316.52|320.46|316.36|15
1639960900000|2021-12-20 00:41:40|320.52|316.42|320.53|316.43|320.54|316.44|320.5|316.4|6
1639960910000|2021-12-20 00:41:50|320.51|316.41|320.55|316.45|320.57|316.47|320.51|316.41|12
1639960920000|2021-12-20 00:42:00|320.52|316.42|320.53|316.43|320.56|316.46|320.45|316.35|13
1639960930000|2021-12-20 00:42:10|320.48|316.38|320.46|316.36|320.56|316.46|320.43|316.33|20
1639960940000|2021-12-20 00:42:20|320.5|316.4|320.66|316.56|320.66|316.56|320.5|316.4|10
1639960950000|2021-12-20 00:42:30|320.71|316.61|320.7|316.6|320.81|316.71|320.7|316.6|11
1639960960000|2021-12-20 00:42:40|320.71|316.61|320.75|316.65|320.76|316.66|320.7|316.6|9
1639960970000|2021-12-20 00:42:50|320.8|316.7|320.73|316.63|320.8|316.7|320.72|316.62|8
1639960980000|2021-12-20 00:43:00|320.72|316.62|320.77|316.67|320.78|316.68|320.72|316.62|9
1639960990000|2021-12-20 00:43:10|320.72|316.62|320.66|316.56|320.73|316.63|320.63|316.53|11
1639961000000|2021-12-20 00:43:20|320.64|316.54|320.66|316.56|320.69|316.59|320.6|316.5|14
1639961010000|2021-12-20 00:43:30|320.71|316.61|320.7|316.6|320.72|316.62|320.7|316.6|5
1639961020000|2021-12-20 00:43:40|320.73|316.63|320.63|316.53|320.73|316.63|320.63|316.53|3
1639961030000|2021-12-20 00:43:50|320.7|316.6|320.53|316.43|320.7|316.6|320.52|316.42|16
1639961040000|2021-12-20 00:44:00|320.62|316.52|320.65|316.55|320.67|316.57|320.57|316.47|7
1639961050000|2021-12-20 00:44:10|320.66|316.56|320.74|316.64|320.8|316.7|320.66|316.56|9
1639961060000|2021-12-20 00:44:20|320.75|316.65|320.81|316.71|320.83|316.73|320.75|316.65|7
1639961070000|2021-12-20 00:44:30|320.83|316.73|320.81|316.71|320.83|316.73|320.8|316.7|10
1639961080000|2021-12-20 00:44:40|320.8|316.7|320.81|316.71|320.81|316.71|320.8|316.7|2
1639961090000|2021-12-20 00:44:50|320.8|316.7|320.81|316.71|320.81|316.71|320.8|316.7|2
1639961100000|2021-12-20 00:45:00|320.83|316.73|320.9|316.8|320.9|316.8|320.81|316.71|4
1639961110000|2021-12-20 00:45:10|320.89|316.79|320.89|316.79|320.89|316.79|320.89|316.79|1
1639961120000|2021-12-20 00:45:20|320.88|316.78|320.8|316.7|320.88|316.78|320.73|316.63|7
1639961130000|2021-12-20 00:45:30|320.73|316.63|320.73|316.63|320.73|316.63|320.73|316.63|1
1639961140000|2021-12-20 00:45:40|320.77|316.67|320.72|316.62|320.77|316.67|320.64|316.54|12
1639961150000|2021-12-20 00:45:50|320.74|316.64|320.61|316.51|320.74|316.64|320.53|316.43|17
1639961160000|2021-12-20 00:46:00|320.59|316.49|320.71|316.61|320.71|316.61|320.59|316.49|9
1639961170000|2021-12-20 00:46:10|320.65|316.55|320.67|316.57|320.72|316.62|320.64|316.54|9
1639961180000|2021-12-20 00:46:20|320.65|316.55|320.81|316.71|320.81|316.71|320.65|316.55|8
1639961190000|2021-12-20 00:46:30|320.8|316.7|320.79|316.69|320.8|316.7|320.79|316.69|6
1639961200000|2021-12-20 00:46:40|320.8|316.7|320.8|316.7|320.81|316.71|320.8|316.7|5
1639961210000|2021-12-20 00:46:50|320.81|316.71|320.78|316.68|320.81|316.71|320.78|316.68|6
1639961220000|2021-12-20 00:47:00|320.8|316.7|320.8|316.7|320.8|316.7|320.76|316.66|6
1639961230000|2021-12-20 00:47:10|320.81|316.71|320.8|316.7|320.9|316.8|320.8|316.7|9
1639961240000|2021-12-20 00:47:20|320.73|316.63|320.67|316.57|320.75|316.65|320.6|316.5|18
1639961250000|2021-12-20 00:47:30|320.66|316.56|320.7|316.6|320.73|316.63|320.59|316.49|12
1639961260000|2021-12-20 00:47:40|320.74|316.64|320.71|316.61|320.74|316.64|320.68|316.58|14
1639961270000|2021-12-20 00:47:50|320.72|316.62|320.9|316.8|320.9|316.8|320.72|316.62|11
1639961280000|2021-12-20 00:48:00|320.91|316.81|321.21|317.11|321.32|317.22|320.91|316.81|17
1639961290000|2021-12-20 00:48:10|321.22|317.12|321.26|317.16|321.29|317.19|321.16|317.06|17
1639961300000|2021-12-20 00:48:20|321.29|317.19|321.25|317.15|321.35|317.25|321.25|317.15|9
1639961310000|2021-12-20 00:48:30|321.27|317.17|321.35|317.25|321.37|317.27|321.27|317.17|12
1639961320000|2021-12-20 00:48:40|321.36|317.26|321.34|317.24|321.37|317.27|321.34|317.24|5
1639961330000|2021-12-20 00:48:50|321.35|317.25|321.36|317.26|321.37|317.27|321.35|317.25|7
1639961340000|2021-12-20 00:49:00|321.37|317.27|321.32|317.22|321.38|317.28|321.31|317.21|12
1639961350000|2021-12-20 00:49:10|321.31|317.21|321.35|317.25|321.35|317.25|321.31|317.21|8
1639961360000|2021-12-20 00:49:20|321.34|317.24|321.3|317.2|321.35|317.25|321.3|317.2|4
1639961370000|2021-12-20 00:49:30|321.29|317.19|321.33|317.23|321.37|317.27|321.29|317.19|7
1639961380000|2021-12-20 00:49:40|321.32|317.22|321.33|317.23|321.33|317.23|321.31|317.21|3
1639961390000|2021-12-20 00:49:50|321.32|317.22|321.34|317.24|321.34|317.24|321.27|317.17|5
1639961400000|2021-12-20 00:50:00|321.33|317.23|321.33|317.23|321.4|317.3|321.32|317.22|12
1639961410000|2021-12-20 00:50:10|321.34|317.24|321.36|317.26|321.37|317.27|321.31|317.21|10
1639961420000|2021-12-20 00:50:20|321.37|317.27|321.53|317.43|321.53|317.43|321.34|317.24|16
1639961430000|2021-12-20 00:50:30|321.59|317.49|321.49|317.39|321.6|317.5|321.46|317.36|10
1639961440000|2021-12-20 00:50:40|321.45|317.35|321.31|317.21|321.48|317.38|321.31|317.21|15
1639961450000|2021-12-20 00:50:50|321.32|317.22|321.3|317.2|321.35|317.25|321.23|317.13|12
1639961460000|2021-12-20 00:51:00|321.26|317.16|321.3|317.2|321.34|317.24|321.24|317.14|9
1639961470000|2021-12-20 00:51:10|321.29|317.19|321.28|317.18|321.29|317.19|321.27|317.17|3
1639961480000|2021-12-20 00:51:20|321.27|317.17|321.13|317.03|321.3|317.2|321.13|317.03|15
1639961490000|2021-12-20 00:51:30|321.08|316.98|321.07|316.97|321.08|316.98|321.07|316.97|2
1639961500000|2021-12-20 00:51:40|321.09|316.99|321.11|317.01|321.11|317.01|321.08|316.98|4
1639961510000|2021-12-20 00:51:50|321.13|317.03|321.27|317.17|321.27|317.17|321.13|317.03|8
1639961520000|2021-12-20 00:52:00|321.24|317.14|321.16|317.06|321.24|317.14|321.16|317.06|9
1639961530000|2021-12-20 00:52:10|321.17|317.07|321.25|317.15|321.26|317.16|321.09|316.99|13
1639961540000|2021-12-20 00:52:20|321.24|317.14|321.27|317.17|321.3|317.2|321.24|317.14|4
1639961550000|2021-12-20 00:52:30|321.3|317.2|321.26|317.16|321.3|317.2|321.25|317.15|6
1639961560000|2021-12-20 00:52:40|321.28|317.18|321.4|317.3|321.4|317.3|321.28|317.18|7
1639961570000|2021-12-20 00:52:50|321.39|317.29|321.39|317.29|321.42|317.32|321.37|317.27|10
1639961580000|2021-12-20 00:53:00|321.4|317.3|321.37|317.27|321.44|317.34|321.36|317.26|10
1639961590000|2021-12-20 00:53:10|321.3|317.2|321.42|317.32|321.43|317.33|321.3|317.2|7
1639961600000|2021-12-20 00:53:20|321.41|317.31|321.33|317.23|321.43|317.33|321.33|317.23|9
1639961610000|2021-12-20 00:53:30|321.28|317.18|321.05|316.95|321.28|317.18|321.05|316.95|15
1639961620000|2021-12-20 00:53:40|321.07|316.97|321.1|317|321.1|317|321.05|316.95|10
1639961630000|2021-12-20 00:53:50|321.15|317.05|321.27|317.17|321.27|317.17|321.08|316.98|18
1639961640000|2021-12-20 00:54:00|321.24|317.14|321.39|317.29|321.39|317.29|321.24|317.14|14
1639961650000|2021-12-20 00:54:10|321.41|317.31|321.58|317.48|321.61|317.51|321.41|317.31|19
1639961660000|2021-12-20 00:54:20|321.54|317.44|321.56|317.46|321.62|317.52|321.5|317.4|16
1639961670000|2021-12-20 00:54:30|321.55|317.45|321.55|317.45|321.59|317.49|321.52|317.42|14
1639961680000|2021-12-20 00:54:40|321.52|317.42|321.57|317.47|321.58|317.48|321.51|317.41|7
1639961690000|2021-12-20 00:54:50|321.53|317.43|321.54|317.44|321.62|317.52|321.53|317.43|12
1639961700000|2021-12-20 00:55:00|321.56|317.46|321.7|317.6|321.7|317.6|321.55|317.45|16
1639961710000|2021-12-20 00:55:10|321.68|317.58|321.8|317.7|321.8|317.7|321.67|317.57|15
1639961720000|2021-12-20 00:55:20|321.88|317.78|321.8|317.7|321.88|317.78|321.8|317.7|9
1639961730000|2021-12-20 00:55:30|321.84|317.74|321.8|317.7|321.86|317.76|321.8|317.7|10
1639961740000|2021-12-20 00:55:40|321.88|317.78|321.88|317.78|321.93|317.83|321.84|317.74|10
1639961750000|2021-12-20 00:55:50|321.95|317.85|321.8|317.7|322|317.9|321.8|317.7|14
1639961760000|2021-12-20 00:56:00|321.83|317.73|321.83|317.73|321.86|317.76|321.8|317.7|9
1639961770000|2021-12-20 00:56:10|321.87|317.77|321.91|317.81|321.91|317.81|321.84|317.74|9
1639961780000|2021-12-20 00:56:20|321.94|317.84|322.15|318.05|322.15|318.05|321.94|317.84|8
1639961790000|2021-12-20 00:56:30|322.19|318.09|322.18|318.08|322.26|318.16|322.16|318.06|13
1639961800000|2021-12-20 00:56:40|322.26|318.16|322.23|318.13|322.28|318.18|322.1|318|17
1639961810000|2021-12-20 00:56:50|322.22|318.12|322.19|318.09|322.24|318.14|322.18|318.08|8
1639961820000|2021-12-20 00:57:00|322.13|318.03|322.1|318|322.29|318.19|322.1|318|10
1639961830000|2021-12-20 00:57:10|322.07|317.97|322.17|318.07|322.23|318.13|322.07|317.97|10
1639961840000|2021-12-20 00:57:20|322.16|318.06|322.18|318.08|322.22|318.12|322.15|318.05|12
1639961850000|2021-12-20 00:57:30|322.12|318.02|322.15|318.05|322.26|318.16|322.05|317.95|16
1639961860000|2021-12-20 00:57:40|322.14|318.04|322.29|318.19|322.32|318.22|322.09|317.99|12
1639961870000|2021-12-20 00:57:50|322.31|318.21|322.28|318.18|322.34|318.24|322.27|318.17|10
1639961880000|2021-12-20 00:58:00|322.21|318.11|322.44|318.34|322.45|318.35|322.21|318.11|15
1639961890000|2021-12-20 00:58:10|322.45|318.35|322.47|318.37|322.52|318.42|322.44|318.34|17
1639961900000|2021-12-20 00:58:20|322.46|318.36|322.51|318.41|322.51|318.41|322.4|318.3|18
1639961910000|2021-12-20 00:58:30|322.53|318.43|322.51|318.41|322.56|318.46|322.5|318.4|14
1639961920000|2021-12-20 00:58:40|322.52|318.42|322.61|318.51|322.61|318.51|322.51|318.41|19
1639961930000|2021-12-20 00:58:50|322.57|318.47|322.61|318.51|322.61|318.51|322.44|318.34|11
1639961940000|2021-12-20 00:59:00|322.57|318.47|322.56|318.46|322.61|318.51|322.56|318.46|10
1639961950000|2021-12-20 00:59:10|322.58|318.48|322.57|318.47|322.61|318.51|322.5|318.4|12
1639961960000|2021-12-20 00:59:20|322.59|318.49|322.6|318.5|322.61|318.51|322.51|318.41|10
1639961970000|2021-12-20 00:59:30|322.61|318.51|322.69|318.59|322.69|318.59|322.55|318.45|18
1639961980000|2021-12-20 00:59:40|322.64|318.54|322.68|318.58|322.72|318.62|322.58|318.48|17
1639961990000|2021-12-20 00:59:50|322.66|318.56|322.74|318.64|322.74|318.64|322.6|318.5|13
1639962000000|2021-12-20 01:00:00|322.68|318.58|323.23|319.13|323.3|319.2|322.67|318.57|16
1639962010000|2021-12-20 01:00:10|323.22|319.12|323.12|319.02|323.31|319.21|322.86|318.76|26
1639962020000|2021-12-20 01:00:20|323.14|319.04|323.24|319.14|323.31|319.21|323.1|319|18
1639962030000|2021-12-20 01:00:30|323.23|319.13|323.26|319.16|323.26|319.16|323.21|319.11|5
1639962040000|2021-12-20 01:00:40|323.23|319.13|323.24|319.14|323.26|319.16|323.23|319.13|3
1639962050000|2021-12-20 01:00:50|323.22|319.12|323.22|319.12|323.23|319.13|323.11|319.01|9
1639962060000|2021-12-20 01:01:00|323.19|319.09|323.26|319.16|323.26|319.16|323.19|319.09|7
1639962070000|2021-12-20 01:01:10|323.25|319.15|323.25|319.15|323.26|319.16|323.2|319.1|8
1639962080000|2021-12-20 01:01:20|323.24|319.14|323.25|319.15|323.31|319.21|323.24|319.14|3
1639962090000|2021-12-20 01:01:30|323.29|319.19|323.25|319.15|323.29|319.19|323.2|319.1|8
1639962100000|2021-12-20 01:01:40|323.24|319.14|323.26|319.16|323.31|319.21|323.19|319.09|10
1639962110000|2021-12-20 01:01:50|323.25|319.15|323.25|319.15|323.26|319.16|323.2|319.1|6
1639962120000|2021-12-20 01:02:00|323.28|319.18|323.26|319.16|323.28|319.18|323.23|319.13|5
1639962130000|2021-12-20 01:02:10|323.24|319.14|323.23|319.13|323.24|319.14|323.16|319.06|7
1639962140000|2021-12-20 01:02:20|323.24|319.14|323.17|319.07|323.24|319.14|323.11|319.01|13
1639962150000|2021-12-20 01:02:30|323.11|319.01|323.17|319.07|323.21|319.11|323.06|318.96|14
1639962160000|2021-12-20 01:02:40|323.16|319.06|323.1|319|323.16|319.06|323.06|318.96|16
1639962170000|2021-12-20 01:02:50|323.06|318.96|323.03|318.93|323.07|318.97|323.01|318.91|8
1639962180000|2021-12-20 01:03:00|323|318.9|322.99|318.89|323.07|318.97|322.92|318.82|14
1639962190000|2021-12-20 01:03:10|323|318.9|322.8|318.7|323|318.9|322.72|318.62|18
1639962200000|2021-12-20 01:03:20|322.78|318.68|322.7|318.6|322.8|318.7|322.66|318.56|18
1639962210000|2021-12-20 01:03:30|322.69|318.59|322.8|318.7|322.8|318.7|322.68|318.58|6
1639962220000|2021-12-20 01:03:40|322.79|318.69|322.8|318.7|322.8|318.7|322.75|318.65|5
1639962230000|2021-12-20 01:03:50|322.76|318.66|323.2|319.1|323.24|319.14|322.76|318.66|15
1639962240000|2021-12-20 01:04:00|323.19|319.09|323.32|319.22|323.32|319.22|323.18|319.08|16
1639962250000|2021-12-20 01:04:10|323.34|319.24|323.53|319.43|323.59|319.49|323.33|319.23|23
1639962260000|2021-12-20 01:04:20|323.54|319.44|323.43|319.33|323.55|319.45|323.43|319.33|16
1639962270000|2021-12-20 01:04:30|323.44|319.34|323.46|319.36|323.52|319.42|323.38|319.28|16
1639962280000|2021-12-20 01:04:40|323.51|319.41|323.46|319.36|323.51|319.41|323.43|319.33|7
1639962290000|2021-12-20 01:04:50|323.45|319.35|323.34|319.24|323.46|319.36|323.34|319.24|13
1639962300000|2021-12-20 01:05:00|323.29|319.19|323.36|319.26|323.39|319.29|323.27|319.17|15
1639962310000|2021-12-20 01:05:10|323.37|319.27|323.46|319.36|323.52|319.42|323.36|319.26|19
1639962320000|2021-12-20 01:05:20|323.42|319.32|323.39|319.29|323.42|319.32|323.38|319.28|7
1639962330000|2021-12-20 01:05:30|323.38|319.28|323.47|319.37|323.52|319.42|323.37|319.27|19
1639962340000|2021-12-20 01:05:40|323.46|319.36|323.4|319.3|323.47|319.37|323.37|319.27|14
1639962350000|2021-12-20 01:05:50|323.41|319.31|323.4|319.3|323.51|319.41|323.39|319.29|12
1639962360000|2021-12-20 01:06:00|323.32|319.22|323.39|319.29|323.5|319.4|323.32|319.22|10
1639962370000|2021-12-20 01:06:10|323.4|319.3|323.45|319.35|323.5|319.4|323.4|319.3|10
1639962380000|2021-12-20 01:06:20|323.46|319.36|323.51|319.41|323.51|319.41|323.39|319.29|4
1639962390000|2021-12-20 01:06:30|323.54|319.44|323.54|319.44|323.6|319.5|323.54|319.44|9
1639962400000|2021-12-20 01:06:40|323.57|319.47|323.54|319.44|323.57|319.47|323.51|319.41|10
1639962410000|2021-12-20 01:06:50|323.55|319.45|323.54|319.44|323.56|319.46|323.54|319.44|4
1639962420000|2021-12-20 01:07:00|323.55|319.45|323.6|319.5|323.6|319.5|323.55|319.45|9
1639962430000|2021-12-20 01:07:10|323.58|319.48|323.74|319.64|323.82|319.72|323.58|319.48|18
1639962440000|2021-12-20 01:07:20|323.75|319.65|323.68|319.58|323.8|319.7|323.68|319.58|17
1639962450000|2021-12-20 01:07:30|323.73|319.63|323.69|319.59|323.8|319.7|323.66|319.56|19
1639962460000|2021-12-20 01:07:40|323.72|319.62|323.71|319.61|323.74|319.64|323.59|319.49|12
1639962470000|2021-12-20 01:07:50|323.7|319.6|323.63|319.53|323.75|319.65|323.63|319.53|12
1639962480000|2021-12-20 01:08:00|323.62|319.52|323.64|319.54|323.68|319.58|323.61|319.51|18
1639962490000|2021-12-20 01:08:10|323.65|319.55|323.67|319.57|323.71|319.61|323.6|319.5|17
1639962500000|2021-12-20 01:08:20|323.66|319.56|323.67|319.57|323.67|319.57|323.66|319.56|6
1639962510000|2021-12-20 01:08:30|323.66|319.56|323.66|319.56|323.66|319.56|323.65|319.55|7
1639962520000|2021-12-20 01:08:40|323.67|319.57|323.75|319.65|323.77|319.67|323.67|319.57|12
1639962530000|2021-12-20 01:08:50|323.7|319.6|323.73|319.63|323.79|319.69|323.69|319.59|13
1639962540000|2021-12-20 01:09:00|323.74|319.64|323.71|319.61|323.8|319.7|323.69|319.59|18
1639962550000|2021-12-20 01:09:10|323.72|319.62|323.79|319.69|323.79|319.69|323.64|319.54|7
1639962560000|2021-12-20 01:09:20|323.77|319.67|323.72|319.62|323.79|319.69|323.71|319.61|6
1639962570000|2021-12-20 01:09:30|323.75|319.65|323.53|319.43|323.78|319.68|323.48|319.38|17
1639962580000|2021-12-20 01:09:40|323.52|319.42|323.5|319.4|323.56|319.46|323.47|319.37|12
1639962590000|2021-12-20 01:09:50|323.51|319.41|323.39|319.29|323.51|319.41|323.39|319.29|17
1639962600000|2021-12-20 01:10:00|323.4|319.3|323.29|319.19|323.44|319.34|323.29|319.19|9
1639962610000|2021-12-20 01:10:10|323.28|319.18|323.32|319.22|323.33|319.23|323.26|319.16|13
1639962620000|2021-12-20 01:10:20|323.29|319.19|323.62|319.52|323.62|319.52|323.29|319.19|22
1639962630000|2021-12-20 01:10:30|323.63|319.53|323.75|319.65|323.79|319.69|323.6|319.5|15
1639962640000|2021-12-20 01:10:40|323.74|319.64|323.82|319.72|323.83|319.73|323.74|319.64|18
1639962650000|2021-12-20 01:10:50|323.81|319.71|323.75|319.65|323.81|319.71|323.7|319.6|16
1639962660000|2021-12-20 01:11:00|323.81|319.71|323.81|319.71|323.84|319.74|323.79|319.69|11
1639962670000|2021-12-20 01:11:10|323.8|319.7|323.8|319.7|323.81|319.71|323.75|319.65|10
1639962680000|2021-12-20 01:11:20|323.81|319.71|323.81|319.71|323.82|319.72|323.8|319.7|7
1639962690000|2021-12-20 01:11:30|323.83|319.73|323.79|319.69|323.88|319.78|323.75|319.65|9
1639962700000|2021-12-20 01:11:40|323.75|319.65|323.9|319.8|323.9|319.8|323.75|319.65|5
1639962710000|2021-12-20 01:11:50|323.89|319.79|323.8|319.7|323.9|319.8|323.74|319.64|16
1639962720000|2021-12-20 01:12:00|323.79|319.69|323.89|319.79|323.89|319.79|323.77|319.67|8
1639962730000|2021-12-20 01:12:10|323.87|319.77|323.87|319.77|323.9|319.8|323.82|319.72|13
1639962740000|2021-12-20 01:12:20|323.9|319.8|323.99|319.89|323.99|319.89|323.83|319.73|9
1639962750000|2021-12-20 01:12:30|324.1|320|324.66|320.56|324.71|320.61|324.1|320|31
1639962760000|2021-12-20 01:12:40|324.59|320.49|324.64|320.54|324.64|320.54|324.5|320.4|22
1639962770000|2021-12-20 01:12:50|324.68|320.58|324.52|320.42|324.7|320.6|324.52|320.42|26
1639962780000|2021-12-20 01:13:00|324.56|320.46|324.57|320.47|324.61|320.51|324.43|320.33|26
1639962790000|2021-12-20 01:13:10|324.61|320.51|324.64|320.54|324.67|320.57|324.5|320.4|19
1639962800000|2021-12-20 01:13:20|324.59|320.49|324.67|320.57|324.7|320.6|324.54|320.44|25
1639962810000|2021-12-20 01:13:30|324.66|320.56|324.53|320.43|324.66|320.56|324.46|320.36|20
1639962820000|2021-12-20 01:13:40|324.52|320.42|324.45|320.35|324.52|320.42|324.44|320.34|12
1639962830000|2021-12-20 01:13:50|324.44|320.34|324.44|320.34|324.45|320.35|324.37|320.27|5
1639962840000|2021-12-20 01:14:00|324.4|320.3|324.36|320.26|324.42|320.32|324.29|320.19|20
1639962850000|2021-12-20 01:14:10|324.35|320.25|324.3|320.2|324.36|320.26|324.26|320.16|18
1639962860000|2021-12-20 01:14:20|324.28|320.18|324.38|320.28|324.38|320.28|324.22|320.12|17
1639962870000|2021-12-20 01:14:30|324.34|320.24|324.33|320.23|324.38|320.28|324.28|320.18|14
1639962880000|2021-12-20 01:14:40|324.32|320.22|324.3|320.2|324.32|320.22|324.3|320.2|2
1639962890000|2021-12-20 01:14:50|324.27|320.17|324.23|320.13|324.27|320.17|324.13|320.03|4
1639962900000|2021-12-20 01:15:00|324.32|320.22|324.28|320.18|324.34|320.24|324.26|320.16|14
1639962910000|2021-12-20 01:15:10|324.29|320.19|324.2|320.1|324.4|320.3|324.2|320.1|16
1639962920000|2021-12-20 01:15:20|324.19|320.09|324.1|320|324.19|320.09|324.05|319.95|14
1639962930000|2021-12-20 01:15:30|324.11|320.01|323.67|319.57|324.11|320.01|323.64|319.54|27
1639962940000|2021-12-20 01:15:40|323.68|319.58|323.62|319.52|323.68|319.58|323.62|319.52|10
1639962950000|2021-12-20 01:15:50|323.6|319.5|323.57|319.47|323.66|319.56|323.57|319.47|9
1639962960000|2021-12-20 01:16:00|323.58|319.48|323.38|319.28|323.58|319.48|323.35|319.25|19
1639962970000|2021-12-20 01:16:10|323.41|319.31|323.37|319.27|323.42|319.32|323.31|319.21|19
1639962980000|2021-12-20 01:16:20|323.39|319.29|323.36|319.26|323.39|319.29|323.3|319.2|8
1639962990000|2021-12-20 01:16:30|323.37|319.27|323.46|319.36|323.46|319.36|323.37|319.27|20
1639963000000|2021-12-20 01:16:40|323.45|319.35|323.42|319.32|323.46|319.36|323.42|319.32|9
1639963010000|2021-12-20 01:16:50|323.45|319.35|323.46|319.36|323.46|319.36|323.41|319.31|12
1639963020000|2021-12-20 01:17:00|323.45|319.35|323.37|319.27|323.48|319.38|323.36|319.26|15
1639963030000|2021-12-20 01:17:10|323.36|319.26|323.37|319.27|323.39|319.29|323.33|319.23|14
1639963040000|2021-12-20 01:17:20|323.34|319.24|323.11|319.01|323.34|319.24|323.01|318.91|18
1639963050000|2021-12-20 01:17:30|323.1|319|322.81|318.71|323.14|319.04|322.81|318.71|20
1639963060000|2021-12-20 01:17:40|322.77|318.67|322.73|318.63|322.77|318.67|322.61|318.51|19
1639963070000|2021-12-20 01:17:50|322.72|318.62|322.79|318.69|322.81|318.71|322.66|318.56|19
1639963080000|2021-12-20 01:18:00|322.72|318.62|322.62|318.52|322.72|318.62|322.6|318.5|18
1639963090000|2021-12-20 01:18:10|322.61|318.51|322.39|318.29|322.64|318.54|322.31|318.21|28
1639963100000|2021-12-20 01:18:20|322.41|318.31|322.39|318.29|322.42|318.32|322.31|318.21|14
1639963110000|2021-12-20 01:18:30|322.38|318.28|322.37|318.27|322.41|318.31|322.37|318.27|14
1639963120000|2021-12-20 01:18:40|322.38|318.28|322.36|318.26|322.45|318.35|322.36|318.26|24
1639963130000|2021-12-20 01:18:50|322.34|318.24|322.39|318.29|322.41|318.31|322.32|318.22|21
1639963140000|2021-12-20 01:19:00|322.38|318.28|322.37|318.27|322.44|318.34|322.36|318.26|13
1639963150000|2021-12-20 01:19:10|322.39|318.29|322.53|318.43|322.53|318.43|322.39|318.29|12
1639963160000|2021-12-20 01:19:20|322.55|318.45|322.54|318.44|322.58|318.48|322.49|318.39|10
1639963170000|2021-12-20 01:19:30|322.57|318.47|322.55|318.45|322.63|318.53|322.52|318.42|16
1639963180000|2021-12-20 01:19:40|322.56|318.46|322.59|318.49|322.62|318.52|322.56|318.46|10
1639963190000|2021-12-20 01:19:50|322.58|318.48|322.62|318.52|322.62|318.52|322.58|318.48|7
1639963200000|2021-12-20 01:20:00|322.63|318.53|322.72|318.62|322.73|318.63|322.63|318.53|14
1639963210000|2021-12-20 01:20:10|322.71|318.61|322.64|318.54|322.72|318.62|322.64|318.54|18
1639963220000|2021-12-20 01:20:20|322.7|318.6|322.8|318.7|322.8|318.7|322.65|318.55|23
1639963230000|2021-12-20 01:20:30|322.81|318.71|322.83|318.73|322.83|318.73|322.81|318.71|16
1639963240000|2021-12-20 01:20:40|322.84|318.74|322.83|318.73|322.84|318.74|322.82|318.72|4
1639963250000|2021-12-20 01:20:50|322.78|318.68|322.91|318.81|322.92|318.82|322.78|318.68|16
1639963260000|2021-12-20 01:21:00|322.92|318.82|322.86|318.76|322.97|318.87|322.86|318.76|12
1639963270000|2021-12-20 01:21:10|322.87|318.77|322.91|318.81|322.93|318.83|322.87|318.77|13
1639963280000|2021-12-20 01:21:20|322.89|318.79|322.91|318.81|322.93|318.83|322.89|318.79|8
1639963290000|2021-12-20 01:21:30|322.89|318.79|322.87|318.77|322.91|318.81|322.83|318.73|7
1639963300000|2021-12-20 01:21:40|322.85|318.75|322.91|318.81|322.92|318.82|322.84|318.74|12
1639963310000|2021-12-20 01:21:50|322.9|318.8|322.82|318.72|322.9|318.8|322.82|318.72|7
1639963320000|2021-12-20 01:22:00|322.8|318.7|322.82|318.72|322.85|318.75|322.8|318.7|4
1639963330000|2021-12-20 01:22:10|322.84|318.74|322.82|318.72|322.84|318.74|322.82|318.72|2
1639963340000|2021-12-20 01:22:20|322.77|318.67|322.65|318.55|322.78|318.68|322.65|318.55|17
1639963350000|2021-12-20 01:22:30|322.69|318.59|322.7|318.6|322.71|318.61|322.63|318.53|14
1639963360000|2021-12-20 01:22:40|322.71|318.61|322.75|318.65|322.77|318.67|322.69|318.59|12
1639963370000|2021-12-20 01:22:50|322.72|318.62|322.71|318.61|322.75|318.65|322.71|318.61|4
1639963380000|2021-12-20 01:23:00|322.7|318.6|322.16|318.06|322.73|318.63|322.15|318.05|26
1639963390000|2021-12-20 01:23:10|322.15|318.05|321.73|317.63|322.16|318.06|321.73|317.63|21
1639963400000|2021-12-20 01:23:20|321.74|317.64|321.71|317.61|321.79|317.69|321.66|317.56|18
1639963410000|2021-12-20 01:23:30|321.69|317.59|321.61|317.51|321.71|317.61|321.57|317.47|13
1639963420000|2021-12-20 01:23:40|321.62|317.52|321.65|317.55|321.67|317.57|321.56|317.46|13
1639963430000|2021-12-20 01:23:50|321.58|317.48|321.62|317.52|321.64|317.54|321.54|317.44|12
1639963440000|2021-12-20 01:24:00|321.61|317.51|321.63|317.53|321.66|317.56|321.61|317.51|6
1639963450000|2021-12-20 01:24:10|321.64|317.54|321.79|317.69|321.79|317.69|321.63|317.53|18
1639963460000|2021-12-20 01:24:20|321.8|317.7|321.8|317.7|321.8|317.7|321.74|317.64|8
1639963480000|2021-12-20 01:24:40|321.77|317.67|321.63|317.53|321.83|317.73|321.63|317.53|16
1639963490000|2021-12-20 01:24:50|321.67|317.57|321.64|317.54|321.75|317.65|321.6|317.5|16
1639963500000|2021-12-20 01:25:00|321.66|317.56|321.72|317.62|321.77|317.67|321.66|317.56|9
1639963510000|2021-12-20 01:25:10|321.73|317.63|321.74|317.64|321.76|317.66|321.71|317.61|5
1639963520000|2021-12-20 01:25:20|321.69|317.59|321.73|317.63|321.77|317.67|321.69|317.59|11
1639963530000|2021-12-20 01:25:30|321.75|317.65|321.81|317.71|321.82|317.72|321.73|317.63|10
1639963540000|2021-12-20 01:25:40|321.85|317.75|321.91|317.81|321.93|317.83|321.85|317.75|8
1639963550000|2021-12-20 01:25:50|321.94|317.84|321.9|317.8|321.94|317.84|321.9|317.8|13
1639963560000|2021-12-20 01:26:00|321.91|317.81|321.92|317.82|321.94|317.84|321.9|317.8|15
1639963570000|2021-12-20 01:26:10|321.93|317.83|322|317.9|322|317.9|321.92|317.82|5
1639963580000|2021-12-20 01:26:20|321.99|317.89|321.91|317.81|322|317.9|321.9|317.8|7
1639963590000|2021-12-20 01:26:30|321.92|317.82|322|317.9|322.01|317.91|321.91|317.81|10
1639963600000|2021-12-20 01:26:40|322.01|317.91|321.93|317.83|322.01|317.91|321.85|317.75|18
1639963610000|2021-12-20 01:26:50|321.92|317.82|321.8|317.7|321.93|317.83|321.78|317.68|14
1639963620000|2021-12-20 01:27:00|321.81|317.71|321.78|317.68|321.81|317.71|321.75|317.65|13
1639963630000|2021-12-20 01:27:10|321.75|317.65|321.73|317.63|321.79|317.69|321.69|317.59|13
1639963640000|2021-12-20 01:27:20|321.74|317.64|321.61|317.51|321.74|317.64|321.59|317.49|9
1639963650000|2021-12-20 01:27:30|321.58|317.48|321.45|317.35|321.58|317.48|321.44|317.34|15
1639963660000|2021-12-20 01:27:40|321.44|317.34|321.53|317.43|321.7|317.6|321.39|317.29|30
1639963670000|2021-12-20 01:27:50|321.54|317.44|321.49|317.39|321.63|317.53|321.49|317.39|22
1639963680000|2021-12-20 01:28:00|321.5|317.4|321.45|317.35|321.5|317.4|321.33|317.23|13
1639963690000|2021-12-20 01:28:10|321.42|317.32|321.46|317.36|321.5|317.4|321.42|317.32|18
1639963700000|2021-12-20 01:28:20|321.47|317.37|321.46|317.36|321.47|317.37|321.38|317.28|17
1639963710000|2021-12-20 01:28:30|321.47|317.37|321.45|317.35|321.52|317.42|321.44|317.34|11
1639963720000|2021-12-20 01:28:40|321.4|317.3|321.46|317.36|321.52|317.42|321.4|317.3|13
1639963730000|2021-12-20 01:28:50|321.47|317.37|321.54|317.44|321.59|317.49|321.47|317.37|9
1639963740000|2021-12-20 01:29:00|321.57|317.47|321.64|317.54|321.64|317.54|321.57|317.47|7
1639963750000|2021-12-20 01:29:10|321.62|317.52|321.74|317.64|321.81|317.71|321.62|317.52|11
1639963760000|2021-12-20 01:29:20|321.7|317.6|321.6|317.5|321.75|317.65|321.59|317.49|18
1639963770000|2021-12-20 01:29:30|321.65|317.55|321.64|317.54|321.65|317.55|321.62|317.52|9
1639963780000|2021-12-20 01:29:40|321.65|317.55|321.69|317.59|321.74|317.64|321.64|317.54|8
1639963790000|2021-12-20 01:29:50|321.72|317.62|321.69|317.59|321.81|317.71|321.69|317.59|11
1639963800000|2021-12-20 01:30:00|321.67|317.57|321.82|317.72|321.82|317.72|321.67|317.57|18
1639963810000|2021-12-20 01:30:10|321.81|317.71|321.8|317.7|321.83|317.73|321.77|317.67|15
1639963820000|2021-12-20 01:30:20|321.79|317.69|321.62|317.52|321.81|317.71|321.6|317.5|18
1639963830000|2021-12-20 01:30:30|321.61|317.51|321.62|317.52|321.64|317.54|321.61|317.51|11
1639963840000|2021-12-20 01:30:40|321.61|317.51|321.44|317.34|321.64|317.54|321.44|317.34|10
1639963850000|2021-12-20 01:30:50|321.45|317.35|321.28|317.18|321.46|317.36|321.27|317.17|24
1639963860000|2021-12-20 01:31:00|321.29|317.19|321.31|317.21|321.37|317.27|321.25|317.15|25
1639963870000|2021-12-20 01:31:10|321.36|317.26|321.06|316.96|321.38|317.28|321.05|316.95|19
1639963880000|2021-12-20 01:31:20|320.99|316.89|321.13|317.03|321.13|317.03|320.99|316.89|8
1639963890000|2021-12-20 01:31:30|321.14|317.04|321.09|316.99|321.18|317.08|321.09|316.99|8
1639963900000|2021-12-20 01:31:40|321.08|316.98|321.08|316.98|321.08|316.98|321.08|316.98|1
1639963910000|2021-12-20 01:31:50|321.11|317.01|321.14|317.04|321.15|317.05|321.07|316.97|12
1639963920000|2021-12-20 01:32:00|321.15|317.05|321.22|317.12|321.25|317.15|321.15|317.05|14
1639963930000|2021-12-20 01:32:10|321.23|317.13|321.29|317.19|321.33|317.23|321.22|317.12|15
1639963940000|2021-12-20 01:32:20|321.28|317.18|321.27|317.17|321.29|317.19|321.22|317.12|12
1639963950000|2021-12-20 01:32:30|321.29|317.19|321.27|317.17|321.31|317.21|321.26|317.16|7
1639963960000|2021-12-20 01:32:40|321.26|317.16|321.29|317.19|321.3|317.2|321.26|317.16|5
1639963970000|2021-12-20 01:32:50|321.26|317.16|321.38|317.28|321.38|317.28|321.26|317.16|11
1639963980000|2021-12-20 01:33:00|321.43|317.33|321.46|317.36|321.46|317.36|321.42|317.32|11
1639963990000|2021-12-20 01:33:10|321.47|317.37|321.42|317.32|321.49|317.39|321.39|317.29|12
1639964000000|2021-12-20 01:33:20|321.43|317.33|321.44|317.34|321.44|317.34|321.42|317.32|5
1639964010000|2021-12-20 01:33:30|321.43|317.33|321.43|317.33|321.44|317.34|321.41|317.31|10
1639964020000|2021-12-20 01:33:40|321.44|317.34|321.4|317.3|321.44|317.34|321.39|317.29|12
1639964030000|2021-12-20 01:33:50|321.35|317.25|321.42|317.32|321.42|317.32|321.35|317.25|3
1639964040000|2021-12-20 01:34:00|321.44|317.34|321.47|317.37|321.51|317.41|321.43|317.33|13
1639964050000|2021-12-20 01:34:10|321.48|317.38|321.46|317.36|321.5|317.4|321.43|317.33|8
1639964060000|2021-12-20 01:34:20|321.44|317.34|320.86|316.76|321.44|317.34|320.81|316.71|27
1639964070000|2021-12-20 01:34:30|320.9|316.8|320.83|316.73|320.91|316.81|320.79|316.69|16
1639964080000|2021-12-20 01:34:40|320.87|316.77|320.84|316.74|320.89|316.79|320.83|316.73|4
1639964090000|2021-12-20 01:34:50|320.85|316.75|320.73|316.63|320.9|316.8|320.73|316.63|12
1639964100000|2021-12-20 01:35:00|320.74|316.64|320.66|316.56|320.77|316.67|320.66|316.56|7
1639964110000|2021-12-20 01:35:10|320.71|316.61|320.69|316.59|320.71|316.61|320.66|316.56|6
1639964120000|2021-12-20 01:35:20|320.68|316.58|320.69|316.59|320.69|316.59|320.66|316.56|7
1639964130000|2021-12-20 01:35:30|320.63|316.53|320.63|316.53|320.64|316.54|320.63|316.53|3
1639964140000|2021-12-20 01:35:40|320.64|316.54|320.64|316.54|320.64|316.54|320.63|316.53|3
1639964150000|2021-12-20 01:35:50|320.66|316.56|320.71|316.61|320.71|316.61|320.66|316.56|4
1639964160000|2021-12-20 01:36:00|320.7|316.6|320.65|316.55|320.7|316.6|320.63|316.53|9
1639964170000|2021-12-20 01:36:10|320.66|316.56|320.7|316.6|320.7|316.6|320.64|316.54|9
1639964180000|2021-12-20 01:36:20|320.68|316.58|320.77|316.67|320.77|316.67|320.64|316.54|10
1639964190000|2021-12-20 01:36:30|320.79|316.69|320.7|316.6|320.81|316.71|320.69|316.59|8
1639964200000|2021-12-20 01:36:40|320.69|316.59|320.73|316.63|320.77|316.67|320.69|316.59|7
1639964210000|2021-12-20 01:36:50|320.75|316.65|320.74|316.64|320.79|316.69|320.72|316.62|9
1639964220000|2021-12-20 01:37:00|320.73|316.63|320.71|316.61|320.79|316.69|320.67|316.57|14
1639964230000|2021-12-20 01:37:10|320.73|316.63|320.74|316.64|320.79|316.69|320.65|316.55|20
1639964240000|2021-12-20 01:37:20|320.71|316.61|320.81|316.71|320.81|316.71|320.71|316.61|13
1639964250000|2021-12-20 01:37:30|320.78|316.68|320.82|316.72|320.82|316.72|320.75|316.65|13
1639964260000|2021-12-20 01:37:40|320.8|316.7|320.82|316.72|320.82|316.72|320.8|316.7|2
1639964270000|2021-12-20 01:37:50|320.81|316.71|320.81|316.71|320.81|316.71|320.8|316.7|3
1639964280000|2021-12-20 01:38:00|320.77|316.67|320.75|316.65|320.78|316.68|320.74|316.64|8
1639964290000|2021-12-20 01:38:10|320.76|316.66|320.75|316.65|320.8|316.7|320.74|316.64|10
1639964300000|2021-12-20 01:38:20|320.74|316.64|320.68|316.58|320.76|316.66|320.67|316.57|15
1639964310000|2021-12-20 01:38:30|320.71|316.61|320.71|316.61|320.72|316.62|320.66|316.56|14
1639964320000|2021-12-20 01:38:40|320.7|316.6|320.71|316.61|320.72|316.62|320.66|316.56|13
1639964330000|2021-12-20 01:38:50|320.7|316.6|320.66|316.56|320.72|316.62|320.66|316.56|10
1639964340000|2021-12-20 01:39:00|320.67|316.57|320.56|316.46|320.67|316.57|320.46|316.36|26
1639964350000|2021-12-20 01:39:10|320.55|316.45|320.4|316.3|320.57|316.47|320.36|316.26|22
1639964360000|2021-12-20 01:39:20|320.42|316.32|320.43|316.33|320.51|316.41|320.38|316.28|21
1639964370000|2021-12-20 01:39:30|320.4|316.3|320.52|316.42|320.53|316.43|320.38|316.28|18
1639964380000|2021-12-20 01:39:40|320.49|316.39|320.43|316.33|320.51|316.41|320.43|316.33|24
1639964390000|2021-12-20 01:39:50|320.41|316.31|320.35|316.25|320.46|316.36|320.34|316.24|12
1639964400000|2021-12-20 01:40:00|320.34|316.24|320.31|316.21|320.35|316.25|320.31|316.21|9
1639964410000|2021-12-20 01:40:10|320.33|316.23|320.41|316.31|320.41|316.31|320.31|316.21|8
1639964420000|2021-12-20 01:40:20|320.39|316.29|320.15|316.05|320.39|316.29|320.1|316|26
1639964430000|2021-12-20 01:40:30|320.16|316.06|320.25|316.15|320.25|316.15|320.16|316.06|13
1639964440000|2021-12-20 01:40:40|320.24|316.14|320.23|316.13|320.28|316.18|320.2|316.1|15
1639964450000|2021-12-20 01:40:50|320.25|316.15|320.25|316.15|320.26|316.16|320.18|316.08|10
1639964460000|2021-12-20 01:41:00|320.24|316.14|320.13|316.03|320.24|316.14|320.1|316|20
1639964470000|2021-12-20 01:41:10|320.09|315.99|320.14|316.04|320.15|316.05|320.09|315.99|10
1639964480000|2021-12-20 01:41:20|320.18|316.08|320.08|315.98|320.18|316.08|320.04|315.94|20
1639964490000|2021-12-20 01:41:30|320.01|315.91|320.04|315.94|320.09|315.99|320.01|315.91|15
1639964500000|2021-12-20 01:41:40|320.03|315.93|319.9|315.8|320.03|315.93|319.9|315.8|11
1639964510000|2021-12-20 01:41:50|319.89|315.79|319.9|315.8|319.9|315.8|319.89|315.79|2
1639964520000|2021-12-20 01:42:00|319.91|315.81|319.91|315.81|319.91|315.81|319.88|315.78|9
1639964530000|2021-12-20 01:42:10|319.93|315.83|319.9|315.8|319.98|315.88|319.9|315.8|15
1639964540000|2021-12-20 01:42:20|319.92|315.82|319.86|315.76|319.92|315.82|319.83|315.73|12
1639964550000|2021-12-20 01:42:30|319.88|315.78|319.97|315.87|319.97|315.87|319.86|315.76|11
1639964560000|2021-12-20 01:42:40|319.96|315.86|320.41|316.31|320.41|316.31|319.96|315.86|21
1639964570000|2021-12-20 01:42:50|320.42|316.32|320.4|316.3|320.42|316.32|320.39|316.29|9
1639964580000|2021-12-20 01:43:00|320.39|316.29|320.35|316.25|320.39|316.29|320.29|316.19|9
1639964590000|2021-12-20 01:43:10|320.34|316.24|320.35|316.25|320.39|316.29|320.34|316.24|11
1639964600000|2021-12-20 01:43:20|320.34|316.24|320.44|316.34|320.44|316.34|320.3|316.2|9
1639964610000|2021-12-20 01:43:30|320.45|316.35|320.65|316.55|320.67|316.57|320.44|316.34|24
1639964620000|2021-12-20 01:43:40|320.64|316.54|320.66|316.56|320.7|316.6|320.64|316.54|14
1639964630000|2021-12-20 01:43:50|320.71|316.61|320.56|316.46|320.72|316.62|320.56|316.46|13
1639964640000|2021-12-20 01:44:00|320.55|316.45|320.71|316.61|320.71|316.61|320.55|316.45|19
1639964650000|2021-12-20 01:44:10|320.67|316.57|320.72|316.62|320.79|316.69|320.66|316.56|19
1639964660000|2021-12-20 01:44:20|320.69|316.59|320.58|316.48|320.69|316.59|320.56|316.46|15
1639964670000|2021-12-20 01:44:30|320.53|316.43|320.45|316.35|320.53|316.43|320.44|316.34|9
1639964680000|2021-12-20 01:44:40|320.44|316.34|320.35|316.25|320.44|316.34|320.35|316.25|7
1639964690000|2021-12-20 01:44:50|320.36|316.26|320.33|316.23|320.36|316.26|320.32|316.22|4
1639964700000|2021-12-20 01:45:00|320.36|316.26|320.4|316.3|320.44|316.34|320.33|316.23|14
1639964710000|2021-12-20 01:45:10|320.39|316.29|320.41|316.31|320.46|316.36|320.39|316.29|11
1639964720000|2021-12-20 01:45:20|320.44|316.34|320.46|316.36|320.5|316.4|320.39|316.29|12
1639964730000|2021-12-20 01:45:30|320.51|316.41|320.53|316.43|320.55|316.45|320.44|316.34|9
1639964740000|2021-12-20 01:45:40|320.54|316.44|320.74|316.64|320.74|316.64|320.54|316.44|19
1639964750000|2021-12-20 01:45:50|320.72|316.62|320.7|316.6|320.74|316.64|320.69|316.59|7
1639964760000|2021-12-20 01:46:00|320.69|316.59|320.72|316.62|320.72|316.62|320.67|316.57|10
1639964770000|2021-12-20 01:46:10|320.73|316.63|320.79|316.69|320.8|316.7|320.73|316.63|10
1639964780000|2021-12-20 01:46:20|320.8|316.7|320.91|316.81|320.91|316.81|320.78|316.68|11
1639964790000|2021-12-20 01:46:30|320.88|316.78|320.88|316.78|320.91|316.81|320.82|316.72|20
1639964800000|2021-12-20 01:46:40|320.81|316.71|320.79|316.69|320.81|316.71|320.67|316.57|15
1639964810000|2021-12-20 01:46:50|320.78|316.68|320.74|316.64|320.78|316.68|320.74|316.64|3
1639964820000|2021-12-20 01:47:00|320.73|316.63|320.74|316.64|320.75|316.65|320.66|316.56|8
1639964830000|2021-12-20 01:47:10|320.77|316.67|320.6|316.5|320.77|316.67|320.6|316.5|12
1639964840000|2021-12-20 01:47:20|320.66|316.56|320.73|316.63|320.75|316.65|320.66|316.56|13
1639964850000|2021-12-20 01:47:30|320.75|316.65|320.73|316.63|320.76|316.66|320.7|316.6|8
1639964860000|2021-12-20 01:47:40|320.72|316.62|320.66|316.56|320.75|316.65|320.65|316.55|12
1639964870000|2021-12-20 01:47:50|320.65|316.55|320.72|316.62|320.72|316.62|320.65|316.55|7
1639964880000|2021-12-20 01:48:00|320.69|316.59|320.73|316.63|320.75|316.65|320.69|316.59|8
1639964890000|2021-12-20 01:48:10|320.76|316.66|320.8|316.7|320.82|316.72|320.75|316.65|7
1639964900000|2021-12-20 01:48:20|320.83|316.73|320.79|316.69|320.84|316.74|320.79|316.69|10
1639964910000|2021-12-20 01:48:30|320.8|316.7|320.79|316.69|320.8|316.7|320.79|316.69|2
1639964920000|2021-12-20 01:48:40|320.81|316.71|320.79|316.69|320.86|316.76|320.77|316.67|8
1639964930000|2021-12-20 01:48:50|320.78|316.68|321.01|316.91|321.01|316.91|320.78|316.68|21
1639964940000|2021-12-20 01:49:00|321.02|316.92|321.02|316.92|321.02|316.92|321.01|316.91|3
1639964950000|2021-12-20 01:49:10|321.03|316.93|321.05|316.95|321.08|316.98|321.01|316.91|10
1639964960000|2021-12-20 01:49:20|321.11|317.01|321.28|317.18|321.32|317.22|321.11|317.01|21
1639964970000|2021-12-20 01:49:30|321.27|317.17|321.3|317.2|321.3|317.2|321.27|317.17|6
1639964980000|2021-12-20 01:49:40|321.35|317.25|321.56|317.46|321.61|317.51|321.34|317.24|16
1639964990000|2021-12-20 01:49:50|321.59|317.49|321.62|317.52|321.67|317.57|321.49|317.39|16
1639965000000|2021-12-20 01:50:00|321.63|317.53|321.51|317.41|321.66|317.56|321.51|317.41|12
1639965010000|2021-12-20 01:50:10|321.54|317.44|321.35|317.25|321.54|317.44|321.33|317.23|17
1639965020000|2021-12-20 01:50:20|321.37|317.27|321.37|317.27|321.39|317.29|321.36|317.26|6
1639965030000|2021-12-20 01:50:30|321.34|317.24|321.34|317.24|321.37|317.27|321.34|317.24|5
1639965040000|2021-12-20 01:50:40|321.37|317.27|321.42|317.32|321.44|317.34|321.37|317.27|12
1639965050000|2021-12-20 01:50:50|321.4|317.3|321.44|317.34|321.49|317.39|321.4|317.3|9
1639965060000|2021-12-20 01:51:00|321.48|317.38|321.63|317.53|321.63|317.53|321.48|317.38|20
1639965070000|2021-12-20 01:51:10|321.62|317.52|321.6|317.5|321.63|317.53|321.57|317.47|10
1639965080000|2021-12-20 01:51:20|321.61|317.51|321.64|317.54|321.67|317.57|321.6|317.5|11
1639965090000|2021-12-20 01:51:30|321.71|317.61|321.81|317.71|321.82|317.72|321.71|317.61|11
1639965100000|2021-12-20 01:51:40|321.82|317.72|321.9|317.8|321.93|317.83|321.82|317.72|7
1639965110000|2021-12-20 01:51:50|321.93|317.83|321.99|317.89|321.99|317.89|321.93|317.83|11
1639965120000|2021-12-20 01:52:00|322.01|317.91|322.02|317.92|322.03|317.93|322|317.9|5
1639965130000|2021-12-20 01:52:10|322.01|317.91|321.84|317.74|322.01|317.91|321.84|317.74|13
1639965140000|2021-12-20 01:52:20|321.85|317.75|321.9|317.8|321.9|317.8|321.85|317.75|3
1639965150000|2021-12-20 01:52:30|321.86|317.76|321.81|317.71|321.9|317.8|321.81|317.71|5
1639965160000|2021-12-20 01:52:40|321.73|317.63|321.81|317.71|321.87|317.77|321.72|317.62|18
1639965170000|2021-12-20 01:52:50|321.82|317.72|321.81|317.71|321.91|317.81|321.8|317.7|16
1639965180000|2021-12-20 01:53:00|321.8|317.7|321.77|317.67|321.83|317.73|321.77|317.67|11
1639965190000|2021-12-20 01:53:10|321.78|317.68|321.77|317.67|321.78|317.68|321.77|317.67|2
1639965200000|2021-12-20 01:53:20|321.72|317.62|321.6|317.5|321.74|317.64|321.6|317.5|15
1639965210000|2021-12-20 01:53:30|321.63|317.53|321.53|317.43|321.63|317.53|321.5|317.4|9
1639965220000|2021-12-20 01:53:40|321.47|317.37|321.52|317.42|321.53|317.43|321.46|317.36|11
1639965230000|2021-12-20 01:53:50|321.53|317.43|321.48|317.38|321.55|317.45|321.48|317.38|10
1639965240000|2021-12-20 01:54:00|321.5|317.4|321.57|317.47|321.6|317.5|321.42|317.32|17
1639965250000|2021-12-20 01:54:10|321.65|317.55|321.79|317.69|321.79|317.69|321.65|317.55|6
1639965260000|2021-12-20 01:54:20|321.87|317.77|321.92|317.82|321.92|317.82|321.87|317.77|6
1639965270000|2021-12-20 01:54:30|321.91|317.81|322.51|318.41|322.51|318.41|321.9|317.8|16
1639965280000|2021-12-20 01:54:40|322.54|318.44|322.53|318.43|322.62|318.52|322.45|318.35|14
1639965290000|2021-12-20 01:54:50|322.55|318.45|322.63|318.53|322.63|318.53|322.53|318.43|13
1639965300000|2021-12-20 01:55:00|322.68|318.58|322.54|318.44|322.68|318.58|322.45|318.35|16
1639965310000|2021-12-20 01:55:10|322.53|318.43|322.63|318.53|322.65|318.55|322.48|318.38|13
1639965320000|2021-12-20 01:55:20|322.64|318.54|322.7|318.6|322.71|318.61|322.64|318.54|17
1639965330000|2021-12-20 01:55:30|322.72|318.62|322.81|318.71|322.81|318.71|322.7|318.6|16
1639965340000|2021-12-20 01:55:40|322.8|318.7|322.74|318.64|322.8|318.7|322.66|318.56|21
1639965350000|2021-12-20 01:55:50|322.72|318.62|322.74|318.64|322.77|318.67|322.72|318.62|10
1639965360000|2021-12-20 01:56:00|322.78|318.68|322.78|318.68|322.83|318.73|322.78|318.68|7
1639965370000|2021-12-20 01:56:10|322.8|318.7|322.51|318.41|322.8|318.7|322.47|318.37|21
1639965380000|2021-12-20 01:56:20|322.48|318.38|322.62|318.52|322.62|318.52|322.48|318.38|13
1639965390000|2021-12-20 01:56:30|322.63|318.53|322.77|318.67|322.78|318.68|322.58|318.48|15
1639965400000|2021-12-20 01:56:40|322.81|318.71|322.9|318.8|322.9|318.8|322.79|318.69|5
1639965410000|2021-12-20 01:56:50|322.91|318.81|322.91|318.81|322.93|318.83|322.9|318.8|6
1639965420000|2021-12-20 01:57:00|322.92|318.82|323.26|319.16|323.26|319.16|322.88|318.78|19
1639965430000|2021-12-20 01:57:10|323.25|319.15|323.29|319.19|323.29|319.19|323.19|319.09|9
1639965440000|2021-12-20 01:57:20|323.31|319.21|323.62|319.52|323.64|319.54|323.31|319.21|18
1639965450000|2021-12-20 01:57:30|323.64|319.54|323.8|319.7|323.8|319.7|323.6|319.5|16
1639965460000|2021-12-20 01:57:40|323.79|319.69|323.62|319.52|323.81|319.71|323.61|319.51|20
1639965470000|2021-12-20 01:57:50|323.59|319.49|323.56|319.46|323.67|319.57|323.51|319.41|17
1639965480000|2021-12-20 01:58:00|323.55|319.45|323.6|319.5|323.6|319.5|323.54|319.44|7
1639965490000|2021-12-20 01:58:10|323.57|319.47|323.62|319.52|323.7|319.6|323.57|319.47|10
1639965500000|2021-12-20 01:58:20|323.6|319.5|323.59|319.49|323.65|319.55|323.55|319.45|13
1639965510000|2021-12-20 01:58:30|323.56|319.46|323.3|319.2|323.62|319.52|323.3|319.2|17
1639965520000|2021-12-20 01:58:40|323.33|319.23|323.22|319.12|323.35|319.25|323.22|319.12|14
1639965530000|2021-12-20 01:58:50|323.18|319.08|322.85|318.75|323.18|319.08|322.85|318.75|12
1639965540000|2021-12-20 01:59:00|322.89|318.79|322.71|318.61|322.89|318.79|322.71|318.61|13
1639965550000|2021-12-20 01:59:10|322.72|318.62|322.75|318.65|322.82|318.72|322.72|318.62|11
1639965560000|2021-12-20 01:59:20|322.74|318.64|322.81|318.71|322.89|318.79|322.67|318.57|26
1639965570000|2021-12-20 01:59:30|322.89|318.79|323.46|319.36|323.46|319.36|322.89|318.79|17
1639965580000|2021-12-20 01:59:40|323.45|319.35|323.28|319.18|323.49|319.39|323.27|319.17|14
1639965590000|2021-12-20 01:59:50|323.33|319.23|323.41|319.31|323.41|319.31|323.22|319.12|20
1639965600000|2021-12-20 02:00:00|323.4|319.3|323.26|319.16|323.4|319.3|323.26|319.16|18
1639965610000|2021-12-20 02:00:10|323.29|319.19|323.37|319.27|323.44|319.34|323.25|319.15|25
1639965620000|2021-12-20 02:00:20|323.35|319.25|323.35|319.25|323.36|319.26|323.27|319.17|19
1639965630000|2021-12-20 02:00:30|323.34|319.24|323.34|319.24|323.35|319.25|323.16|319.06|14
1639965640000|2021-12-20 02:00:40|323.33|319.23|323.5|319.4|323.52|319.42|323.32|319.22|20
1639965650000|2021-12-20 02:00:50|323.54|319.44|323.59|319.49|323.66|319.56|323.53|319.43|11
1639965660000|2021-12-20 02:01:00|323.6|319.5|323.64|319.54|323.66|319.56|323.57|319.47|11
1639965670000|2021-12-20 02:01:10|323.58|319.48|323.63|319.53|323.65|319.55|323.58|319.48|10
1639965680000|2021-12-20 02:01:20|323.66|319.56|323.64|319.54|323.69|319.59|323.63|319.53|6
1639965690000|2021-12-20 02:01:30|323.65|319.55|323.7|319.6|323.7|319.6|323.65|319.55|2
1639965700000|2021-12-20 02:01:40|323.71|319.61|323.63|319.53|323.72|319.62|323.62|319.52|15
1639965710000|2021-12-20 02:01:50|323.62|319.52|323.62|319.52|323.65|319.55|323.56|319.46|14
1639965720000|2021-12-20 02:02:00|323.63|319.53|323.61|319.51|323.7|319.6|323.56|319.46|11
1639965730000|2021-12-20 02:02:10|323.62|319.52|323.64|319.54|323.67|319.57|323.61|319.51|8
1639965740000|2021-12-20 02:02:20|323.63|319.53|323.64|319.54|323.66|319.56|323.53|319.43|14
1639965750000|2021-12-20 02:02:30|323.61|319.51|323.61|319.51|323.65|319.55|323.51|319.41|20
1639965760000|2021-12-20 02:02:40|323.54|319.44|323.51|319.41|323.58|319.48|323.51|319.41|18
1639965770000|2021-12-20 02:02:50|323.52|319.42|323.5|319.4|323.55|319.45|323.5|319.4|14
1639965780000|2021-12-20 02:03:00|323.45|319.35|323.41|319.31|323.47|319.37|323.3|319.2|16
1639965790000|2021-12-20 02:03:10|323.46|319.36|323.43|319.33|323.47|319.37|323.4|319.3|9
1639965800000|2021-12-20 02:03:20|323.42|319.32|323.39|319.29|323.42|319.32|323.37|319.27|8
1639965810000|2021-12-20 02:03:30|323.4|319.3|323.4|319.3|323.5|319.4|323.4|319.3|9
1639965820000|2021-12-20 02:03:40|323.46|319.36|323.46|319.36|323.5|319.4|323.42|319.32|8
1639965830000|2021-12-20 02:03:50|323.4|319.3|323.46|319.36|323.46|319.36|323.4|319.3|6
1639965840000|2021-12-20 02:04:00|323.48|319.38|323.43|319.33|323.48|319.38|323.43|319.33|6
1639965850000|2021-12-20 02:04:10|323.41|319.31|323.22|319.12|323.43|319.33|323.22|319.12|20
1639965860000|2021-12-20 02:04:20|323.02|318.92|322.77|318.67|323.02|318.92|322.75|318.65|19
1639965870000|2021-12-20 02:04:30|322.76|318.66|322.62|318.52|322.82|318.72|322.62|318.52|13
1639965880000|2021-12-20 02:04:40|322.61|318.51|322.63|318.53|322.66|318.56|322.61|318.51|9
1639965890000|2021-12-20 02:04:50|322.62|318.52|322.61|318.51|322.63|318.53|322.57|318.47|8
1639965900000|2021-12-20 02:05:00|322.57|318.47|322.54|318.44|322.59|318.49|322.54|318.44|10
1639965910000|2021-12-20 02:05:10|322.53|318.43|321.88|317.78|322.53|318.43|321.83|317.73|20
1639965920000|2021-12-20 02:05:20|321.9|317.8|321.65|317.55|321.9|317.8|321.64|317.54|19
1639965930000|2021-12-20 02:05:30|321.68|317.58|321.79|317.69|321.8|317.7|321.63|317.53|24
1639965940000|2021-12-20 02:05:40|321.77|317.67|321.71|317.61|321.89|317.79|321.71|317.61|20
1639965950000|2021-12-20 02:05:50|321.81|317.71|321.77|317.67|321.81|317.71|321.65|317.55|18
1639965960000|2021-12-20 02:06:00|321.78|317.68|321.71|317.61|321.78|317.68|321.67|317.57|16
1639965970000|2021-12-20 02:06:10|321.7|317.6|321.65|317.55|321.71|317.61|321.65|317.55|9
1639965980000|2021-12-20 02:06:20|321.66|317.56|321.71|317.61|321.73|317.63|321.66|317.56|4
1639965990000|2021-12-20 02:06:30|321.73|317.63|321.73|317.63|321.73|317.63|321.72|317.62|7
1639966000000|2021-12-20 02:06:40|321.72|317.62|321.71|317.61|321.74|317.64|321.69|317.59|8
1639966010000|2021-12-20 02:06:50|321.75|317.65|321.63|317.53|321.75|317.65|321.63|317.53|8
1639966020000|2021-12-20 02:07:00|321.62|317.52|321.55|317.45|321.69|317.59|321.53|317.43|17
1639966030000|2021-12-20 02:07:10|321.53|317.43|321.31|317.21|321.56|317.46|321.31|317.21|17
1639966040000|2021-12-20 02:07:20|321.33|317.23|321.18|317.08|321.33|317.23|321.16|317.06|12
1639966050000|2021-12-20 02:07:30|321.21|317.11|321.18|317.08|321.21|317.11|321.17|317.07|4
1639966060000|2021-12-20 02:07:40|321.21|317.11|321.21|317.11|321.24|317.14|321.18|317.08|9
1639966070000|2021-12-20 02:07:50|321.24|317.14|321.01|316.91|321.24|317.14|321.01|316.91|10
1639966080000|2021-12-20 02:08:00|320.99|316.89|321|316.9|321.04|316.94|320.99|316.89|7
1639966090000|2021-12-20 02:08:10|320.87|316.77|320.72|316.62|320.91|316.81|320.71|316.61|22
1639966100000|2021-12-20 02:08:20|320.76|316.66|320.89|316.79|320.91|316.81|320.76|316.66|9
1639966110000|2021-12-20 02:08:30|320.88|316.78|320.86|316.76|320.94|316.84|320.86|316.76|12
1639966120000|2021-12-20 02:08:40|320.81|316.71|320.82|316.72|320.9|316.8|320.8|316.7|12
1639966130000|2021-12-20 02:08:50|320.8|316.7|320.82|316.72|320.89|316.79|320.75|316.65|14
1639966140000|2021-12-20 02:09:00|320.81|316.71|320.72|316.62|320.81|316.71|320.72|316.62|9
1639966150000|2021-12-20 02:09:10|320.78|316.68|320.79|316.69|320.85|316.75|320.72|316.62|11
1639966160000|2021-12-20 02:09:20|320.78|316.68|320.73|316.63|320.83|316.73|320.68|316.58|14
1639966170000|2021-12-20 02:09:30|320.76|316.66|320.69|316.59|320.83|316.73|320.69|316.59|20
1639966180000|2021-12-20 02:09:40|320.72|316.62|320.7|316.6|320.8|316.7|320.7|316.6|6
1639966190000|2021-12-20 02:09:50|320.69|316.59|320.72|316.62|320.77|316.67|320.69|316.59|8
1639966200000|2021-12-20 02:10:00|320.71|316.61|320.71|316.61|320.76|316.66|320.71|316.61|10
1639966210000|2021-12-20 02:10:10|320.7|316.6|320.69|316.59|320.71|316.61|320.69|316.59|3
1639966220000|2021-12-20 02:10:20|320.71|316.61|320.76|316.66|320.92|316.82|320.71|316.61|16
1639966230000|2021-12-20 02:10:30|320.78|316.68|321.17|317.07|321.17|317.07|320.68|316.58|21
1639966240000|2021-12-20 02:10:40|321.14|317.04|321.3|317.2|321.3|317.2|321.12|317.02|17
1639966250000|2021-12-20 02:10:50|321.27|317.17|321.39|317.29|321.39|317.29|321.15|317.05|20
1639966260000|2021-12-20 02:11:00|321.3|317.2|321.48|317.38|321.49|317.39|321.3|317.2|19
1639966270000|2021-12-20 02:11:10|321.53|317.43|321.54|317.44|321.6|317.5|321.47|317.37|16
1639966280000|2021-12-20 02:11:20|321.49|317.39|321.46|317.36|321.5|317.4|321.42|317.32|8
1639966290000|2021-12-20 02:11:30|321.45|317.35|321.52|317.42|321.55|317.45|321.42|317.32|21
1639966300000|2021-12-20 02:11:40|321.53|317.43|321.55|317.45|321.6|317.5|321.52|317.42|12
1639966310000|2021-12-20 02:11:50|321.54|317.44|321.53|317.43|321.58|317.48|321.44|317.34|18
1639966320000|2021-12-20 02:12:00|321.52|317.42|321.44|317.34|321.56|317.46|321.4|317.3|15
1639966330000|2021-12-20 02:12:10|321.42|317.32|321.34|317.24|321.42|317.32|321.34|317.24|13
1639966340000|2021-12-20 02:12:20|321.36|317.26|321.29|317.19|321.39|317.29|321.29|317.19|13
1639966350000|2021-12-20 02:12:30|321.27|317.17|321.35|317.25|321.38|317.28|321.25|317.15|19
1639966360000|2021-12-20 02:12:40|321.34|317.24|321.42|317.32|321.43|317.33|321.25|317.15|19
1639966370000|2021-12-20 02:12:50|321.44|317.34|321.4|317.3|321.44|317.34|321.39|317.29|7
1639966380000|2021-12-20 02:13:00|321.39|317.29|321.44|317.34|321.45|317.35|321.37|317.27|19
1639966390000|2021-12-20 02:13:10|321.43|317.33|321.43|317.33|321.49|317.39|321.4|317.3|15
1639966400000|2021-12-20 02:13:20|321.41|317.31|321.65|317.55|321.72|317.62|321.41|317.31|22
1639966410000|2021-12-20 02:13:30|321.63|317.53|321.7|317.6|321.72|317.62|321.62|317.52|16
1639966420000|2021-12-20 02:13:40|321.69|317.59|321.75|317.65|321.75|317.65|321.67|317.57|18
1639966430000|2021-12-20 02:13:50|321.69|317.59|321.9|317.8|321.9|317.8|321.68|317.58|17
1639966440000|2021-12-20 02:14:00|321.91|317.81|321.91|317.81|321.91|317.81|321.9|317.8|3
1639966450000|2021-12-20 02:14:10|321.86|317.76|321.93|317.83|321.94|317.84|321.75|317.65|14
1639966460000|2021-12-20 02:14:20|321.92|317.82|322|317.9|322|317.9|321.9|317.8|6
1639966470000|2021-12-20 02:14:30|321.99|317.89|321.84|317.74|321.99|317.89|321.84|317.74|5
1639966480000|2021-12-20 02:14:40|321.86|317.76|321.95|317.85|321.96|317.86|321.86|317.76|11
1639966490000|2021-12-20 02:14:50|322|317.9|322.04|317.94|322.1|318|322|317.9|16
1639966500000|2021-12-20 02:15:00|322.06|317.96|322.08|317.98|322.08|317.98|322.02|317.92|7
1639966510000|2021-12-20 02:15:10|322.1|318|322.1|318|322.1|318|322.1|318|1
1639966520000|2021-12-20 02:15:20|322.09|317.99|322.28|318.18|322.29|318.19|322.09|317.99|9
1639966530000|2021-12-20 02:15:30|322.29|318.19|322.63|318.53|322.63|318.53|322.29|318.19|22
1639966540000|2021-12-20 02:15:40|322.6|318.5|322.65|318.55|322.7|318.6|322.53|318.43|21
1639966550000|2021-12-20 02:15:50|322.69|318.59|322.78|318.68|322.78|318.68|322.64|318.54|17
1639966560000|2021-12-20 02:16:00|322.8|318.7|323.2|319.1|323.26|319.16|322.79|318.69|18
1639966570000|2021-12-20 02:16:10|323.19|319.09|323.23|319.13|323.25|319.15|323.18|319.08|9
1639966580000|2021-12-20 02:16:20|323.26|319.16|323.17|319.07|323.28|319.18|323.15|319.05|17
1639966590000|2021-12-20 02:16:30|323.18|319.08|322.88|318.78|323.19|319.09|322.84|318.74|19
1639966600000|2021-12-20 02:16:40|322.84|318.74|322.78|318.68|322.84|318.74|322.76|318.66|10
1639966610000|2021-12-20 02:16:50|322.77|318.67|322.73|318.63|322.79|318.69|322.71|318.61|7
1639966620000|2021-12-20 02:17:00|322.68|318.58|322.69|318.59|322.81|318.71|322.68|318.58|14
1639966630000|2021-12-20 02:17:10|322.7|318.6|322.58|318.48|322.72|318.62|322.58|318.48|17
1639966640000|2021-12-20 02:17:20|322.61|318.51|322.62|318.52|322.62|318.52|322.61|318.51|2
1639966650000|2021-12-20 02:17:30|322.6|318.5|322.6|318.5|322.62|318.52|322.53|318.43|17
1639966660000|2021-12-20 02:17:40|322.59|318.49|322.59|318.49|322.6|318.5|322.58|318.48|4
1639966670000|2021-12-20 02:17:50|322.61|318.51|322.66|318.56|322.66|318.56|322.59|318.49|6
1639966680000|2021-12-20 02:18:00|322.64|318.54|322.93|318.83|322.93|318.83|322.64|318.54|16
1639966690000|2021-12-20 02:18:10|322.94|318.84|322.98|318.88|322.99|318.89|322.91|318.81|16
1639966700000|2021-12-20 02:18:20|322.97|318.87|322.92|318.82|323|318.9|322.92|318.82|9
1639966710000|2021-12-20 02:18:30|322.93|318.83|322.83|318.73|322.93|318.83|322.83|318.73|6
1639966720000|2021-12-20 02:18:40|322.84|318.74|322.91|318.81|322.93|318.83|322.83|318.73|13
1639966730000|2021-12-20 02:18:50|322.92|318.82|323.3|319.2|323.34|319.24|322.92|318.82|22
1639966740000|2021-12-20 02:19:00|323.27|319.17|323.36|319.26|323.41|319.31|323.23|319.13|25
1639966750000|2021-12-20 02:19:10|323.32|319.22|323.33|319.23|323.51|319.41|323.28|319.18|24
1639966760000|2021-12-20 02:19:20|323.39|319.29|323.58|319.48|323.58|319.48|323.34|319.24|27
1639966770000|2021-12-20 02:19:30|323.57|319.47|323.56|319.46|323.62|319.52|323.55|319.45|11
1639966780000|2021-12-20 02:19:40|323.59|319.49|323.63|319.53|323.64|319.54|323.5|319.4|19
1639966790000|2021-12-20 02:19:50|323.58|319.48|323.52|319.42|323.62|319.52|323.51|319.41|12
1639966800000|2021-12-20 02:20:00|323.53|319.43|323.64|319.54|323.66|319.56|323.5|319.4|10
1639966810000|2021-12-20 02:20:10|323.68|319.58|323.63|319.53|323.68|319.58|323.63|319.53|11
1639966820000|2021-12-20 02:20:20|323.62|319.52|323.62|319.52|323.63|319.53|323.58|319.48|14
1639966830000|2021-12-20 02:20:30|323.63|319.53|323.67|319.57|323.69|319.59|323.63|319.53|10
1639966840000|2021-12-20 02:20:40|323.66|319.56|323.64|319.54|323.7|319.6|323.64|319.54|19
1639966850000|2021-12-20 02:20:50|323.65|319.55|323.64|319.54|323.7|319.6|323.64|319.54|9
1639966860000|2021-12-20 02:21:00|323.63|319.53|323.45|319.35|323.64|319.54|323.43|319.33|27
1639966870000|2021-12-20 02:21:10|323.43|319.33|323.36|319.26|323.44|319.34|323.25|319.15|19
1639966880000|2021-12-20 02:21:20|323.37|319.27|323.4|319.3|323.44|319.34|323.36|319.26|10
1639966890000|2021-12-20 02:21:30|323.36|319.26|323.58|319.48|323.58|319.48|323.33|319.23|15
1639966900000|2021-12-20 02:21:40|323.56|319.46|323.61|319.51|323.62|319.52|323.54|319.44|9
1639966910000|2021-12-20 02:21:50|323.62|319.52|323.6|319.5|323.63|319.53|323.51|319.41|14
1639966920000|2021-12-20 02:22:00|323.62|319.52|323.39|319.29|323.67|319.57|323.39|319.29|21
1639966930000|2021-12-20 02:22:10|323.41|319.31|323.39|319.29|323.43|319.33|323.39|319.29|7
1639966940000|2021-12-20 02:22:20|323.42|319.32|323.43|319.33|323.46|319.36|323.35|319.25|13
1639966950000|2021-12-20 02:22:30|323.42|319.32|323.4|319.3|323.44|319.34|323.39|319.29|12
1639966960000|2021-12-20 02:22:40|323.41|319.31|323.36|319.26|323.41|319.31|323.33|319.23|9
1639966970000|2021-12-20 02:22:50|323.39|319.29|323.29|319.19|323.43|319.33|323.29|319.19|10
1639966980000|2021-12-20 02:23:00|323.28|319.18|323.18|319.08|323.34|319.24|323.18|319.08|13
1639966990000|2021-12-20 02:23:10|323.17|319.07|322.9|318.8|323.17|319.07|322.82|318.72|11
1639967000000|2021-12-20 02:23:20|322.92|318.82|323.02|318.92|323.09|318.99|322.91|318.81|13
1639967010000|2021-12-20 02:23:30|323.01|318.91|323.22|319.12|323.22|319.12|322.93|318.83|14
1639967020000|2021-12-20 02:23:40|323.2|319.1|323.35|319.25|323.36|319.26|323.2|319.1|25
1639967030000|2021-12-20 02:23:50|323.34|319.24|323.42|319.32|323.45|319.35|323.34|319.24|14
1639967040000|2021-12-20 02:24:00|323.44|319.34|323.46|319.36|323.46|319.36|323.3|319.2|13
1639967050000|2021-12-20 02:24:10|323.51|319.41|323.82|319.72|323.82|319.72|323.51|319.41|16
1639967060000|2021-12-20 02:24:20|323.83|319.73|323.87|319.77|323.9|319.8|323.83|319.73|14
1639967070000|2021-12-20 02:24:30|323.88|319.78|323.87|319.77|323.88|319.78|323.81|319.71|9
1639967080000|2021-12-20 02:24:40|323.88|319.78|323.78|319.68|323.91|319.81|323.78|319.68|9
1639967090000|2021-12-20 02:24:50|323.77|319.67|323.91|319.81|323.91|319.81|323.77|319.67|11
1639967100000|2021-12-20 02:25:00|323.9|319.8|323.9|319.8|323.91|319.81|323.88|319.78|7
1639967110000|2021-12-20 02:25:10|323.91|319.81|323.91|319.81|323.91|319.81|323.87|319.77|4
1639967120000|2021-12-20 02:25:20|323.9|319.8|323.84|319.74|323.9|319.8|323.84|319.74|5
1639967130000|2021-12-20 02:25:30|323.88|319.78|323.88|319.78|323.9|319.8|323.86|319.76|8
1639967140000|2021-12-20 02:25:40|323.91|319.81|323.91|319.81|323.91|319.81|323.91|319.81|1
1639967150000|2021-12-20 02:25:50|323.88|319.78|323.87|319.77|323.88|319.78|323.86|319.76|5
1639967160000|2021-12-20 02:26:00|323.83|319.73|323.73|319.63|323.83|319.73|323.7|319.6|14
1639967170000|2021-12-20 02:26:10|323.7|319.6|323.84|319.74|323.84|319.74|323.69|319.59|9
1639967180000|2021-12-20 02:26:20|323.87|319.77|323.93|319.83|323.93|319.83|323.79|319.69|11
1639967190000|2021-12-20 02:26:30|323.97|319.87|323.89|319.79|324|319.9|323.88|319.78|9
1639967200000|2021-12-20 02:26:40|323.94|319.84|323.89|319.79|323.98|319.88|323.86|319.76|16
1639967210000|2021-12-20 02:26:50|323.98|319.88|324.62|320.52|324.71|320.61|323.98|319.88|25
1639967220000|2021-12-20 02:27:00|324.6|320.5|324.7|320.6|324.7|320.6|324.59|320.49|14
1639967230000|2021-12-20 02:27:10|324.72|320.62|324.8|320.7|324.8|320.7|324.69|320.59|15
1639967240000|2021-12-20 02:27:20|324.79|320.69|324.85|320.75|324.88|320.78|324.78|320.68|8
1639967250000|2021-12-20 02:27:30|324.88|320.78|324.8|320.7|324.88|320.78|324.76|320.66|11
1639967260000|2021-12-20 02:27:40|324.88|320.78|324.95|320.85|324.95|320.85|324.84|320.74|17
1639967270000|2021-12-20 02:27:50|324.93|320.83|325.19|321.09|325.19|321.09|324.9|320.8|13
1639967280000|2021-12-20 02:28:00|325.17|321.07|325.21|321.11|325.21|321.11|325.14|321.04|13
1639967290000|2021-12-20 02:28:10|325.2|321.1|324.82|320.72|325.2|321.1|324.72|320.62|23
1639967300000|2021-12-20 02:28:20|324.83|320.73|324.82|320.72|324.83|320.73|324.71|320.61|12
1639967310000|2021-12-20 02:28:30|324.73|320.63|324.56|320.46|324.76|320.66|324.51|320.41|29
1639967320000|2021-12-20 02:28:40|324.61|320.51|324.46|320.36|324.64|320.54|324.46|320.36|19
1639967330000|2021-12-20 02:28:50|324.49|320.39|324.46|320.36|324.49|320.39|324.39|320.29|12
1639967340000|2021-12-20 02:29:00|324.45|320.35|324.28|320.18|324.45|320.35|324.27|320.17|16
1639967350000|2021-12-20 02:29:10|324.26|320.16|324.29|320.19|324.35|320.25|324.23|320.13|17
1639967360000|2021-12-20 02:29:20|324.25|320.15|324.45|320.35|324.45|320.35|324.22|320.12|13
1639967370000|2021-12-20 02:29:30|324.39|320.29|324.43|320.33|324.45|320.35|324.38|320.28|15
1639967380000|2021-12-20 02:29:40|324.39|320.29|324.53|320.43|324.53|320.43|324.39|320.29|11
1639967390000|2021-12-20 02:29:50|324.48|320.38|324.5|320.4|324.55|320.45|324.41|320.31|16
1639967400000|2021-12-20 02:30:00|324.48|320.38|324.43|320.33|324.54|320.44|324.43|320.33|9
1639967410000|2021-12-20 02:30:10|324.42|320.32|324.3|320.2|324.44|320.34|324.2|320.1|15
1639967420000|2021-12-20 02:30:20|324.27|320.17|324.15|320.05|324.3|320.2|324.14|320.04|15
1639967430000|2021-12-20 02:30:30|324.16|320.06|324.13|320.03|324.22|320.12|324.12|320.02|13
1639967440000|2021-12-20 02:30:40|324.16|320.06|324.19|320.09|324.19|320.09|324.09|319.99|7
1639967450000|2021-12-20 02:30:50|324.18|320.08|324.22|320.12|324.23|320.13|324.15|320.05|10
1639967460000|2021-12-20 02:31:00|324.23|320.13|324.51|320.41|324.51|320.41|324.22|320.12|25
1639967470000|2021-12-20 02:31:10|324.49|320.39|324.58|320.48|324.58|320.48|324.46|320.36|15
1639967480000|2021-12-20 02:31:20|324.54|320.44|324.58|320.48|324.59|320.49|324.54|320.44|9
1639967490000|2021-12-20 02:31:30|324.56|320.46|324.62|320.52|324.66|320.56|324.54|320.44|15
1639967500000|2021-12-20 02:31:40|324.64|320.54|324.77|320.67|324.77|320.67|324.64|320.54|13
1639967510000|2021-12-20 02:31:50|324.76|320.66|324.79|320.69|324.79|320.69|324.71|320.61|12
1639967520000|2021-12-20 02:32:00|324.83|320.73|324.78|320.68|324.83|320.73|324.74|320.64|11
1639967530000|2021-12-20 02:32:10|324.77|320.67|324.81|320.71|324.84|320.74|324.77|320.67|5
1639967540000|2021-12-20 02:32:20|324.84|320.74|324.89|320.79|324.89|320.79|324.78|320.68|9
1639967550000|2021-12-20 02:32:30|324.93|320.83|325.24|321.14|325.25|321.15|324.93|320.83|23
1639967560000|2021-12-20 02:32:40|325.23|321.13|325.21|321.11|325.23|321.13|325.21|321.11|2
1639967570000|2021-12-20 02:32:50|325.22|321.12|325.34|321.24|325.34|321.24|325.22|321.12|10
1639967580000|2021-12-20 02:33:00|325.32|321.22|325.8|321.7|325.8|321.7|325.32|321.22|22
1639967590000|2021-12-20 02:33:10|325.81|321.71|326.23|322.13|326.55|322.45|325.81|321.71|21
1639967600000|2021-12-20 02:33:20|326.25|322.15|326.29|322.19|326.4|322.3|326.25|322.15|18
1639967610000|2021-12-20 02:33:30|326.28|322.18|326.35|322.25|326.35|322.25|326.28|322.18|9
1639967620000|2021-12-20 02:33:40|326.33|322.23|326.18|322.08|326.33|322.23|326.1|322|11
1639967630000|2021-12-20 02:33:50|326.17|322.07|325.57|321.47|326.23|322.13|325.36|321.26|25
1639967640000|2021-12-20 02:34:00|325.56|321.46|325.64|321.54|325.64|321.54|325.52|321.42|18
1639967650000|2021-12-20 02:34:10|325.65|321.55|325.7|321.6|325.7|321.6|325.3|321.2|24
1639967660000|2021-12-20 02:34:20|325.74|321.64|326.34|322.24|326.34|322.24|325.67|321.57|17
1639967670000|2021-12-20 02:34:30|326.38|322.28|327.31|323.21|327.31|323.21|326.38|322.28|23
1639967680000|2021-12-20 02:34:40|327.42|323.32|327.54|323.44|327.59|323.49|327.31|323.21|31
1639967690000|2021-12-20 02:34:50|327.55|323.45|327.45|323.35|327.61|323.51|327.32|323.22|29
1639967700000|2021-12-20 02:35:00|327.43|323.33|327.47|323.37|327.5|323.4|327.22|323.12|28
1639967710000|2021-12-20 02:35:10|327.48|323.38|327.65|323.55|327.73|323.63|327.48|323.38|19
1639967720000|2021-12-20 02:35:20|327.73|323.63|327.47|323.37|327.73|323.63|327.37|323.27|18
1639967730000|2021-12-20 02:35:30|327.49|323.39|327.45|323.35|327.52|323.42|327.39|323.29|14
1639967740000|2021-12-20 02:35:40|327.46|323.36|326.65|322.55|327.51|323.41|326.65|322.55|27
1639967750000|2021-12-20 02:35:50|326.59|322.49|327.2|323.1|327.2|323.1|326.58|322.48|22
1639967760000|2021-12-20 02:36:00|327.19|323.09|327.16|323.06|327.23|323.13|327.03|322.93|22
1639967770000|2021-12-20 02:36:10|327.17|323.07|327.22|323.12|327.27|323.17|327.1|323|17
1639967780000|2021-12-20 02:36:20|327.27|323.17|327.76|323.66|327.76|323.66|327.27|323.17|22
1639967790000|2021-12-20 02:36:30|327.84|323.74|327.92|323.82|328.18|324.08|327.68|323.58|22
1639967800000|2021-12-20 02:36:40|327.93|323.83|327.98|323.88|328.08|323.98|327.92|323.82|13
1639967810000|2021-12-20 02:36:50|327.99|323.89|328.37|324.27|328.37|324.27|327.95|323.85|19
1639967820000|2021-12-20 02:37:00|328.38|324.28|328.5|324.4|328.5|324.4|328.34|324.24|22
1639967830000|2021-12-20 02:37:10|328.49|324.39|328.49|324.39|328.5|324.4|328.22|324.12|24
1639967840000|2021-12-20 02:37:20|328.46|324.36|328.52|324.42|328.58|324.48|328.41|324.31|18
1639967850000|2021-12-20 02:37:30|328.53|324.43|328.45|324.35|328.53|324.43|328.36|324.26|17
1639967860000|2021-12-20 02:37:40|328.47|324.37|328.54|324.44|328.54|324.44|328.44|324.34|10
1639967870000|2021-12-20 02:37:50|328.53|324.43|328.75|324.65|328.76|324.66|328.44|324.34|18
1639967880000|2021-12-20 02:38:00|328.74|324.64|328.79|324.69|328.81|324.71|328.69|324.59|15
1639967890000|2021-12-20 02:38:10|328.78|324.68|329.44|325.34|329.46|325.36|328.78|324.68|21
1639967900000|2021-12-20 02:38:20|329.39|325.29|329.76|325.66|329.88|325.78|329.39|325.29|25
1639967910000|2021-12-20 02:38:30|329.77|325.67|330.58|326.48|330.86|326.76|329.77|325.67|26
1639967920000|2021-12-20 02:38:40|330.48|326.38|330.19|326.09|330.59|326.49|330.19|326.09|28
1639967930000|2021-12-20 02:38:50|330.11|326.01|330.13|326.03|330.13|326.03|329.54|325.44|32
1639967940000|2021-12-20 02:39:00|330.14|326.04|330.29|326.19|330.32|326.22|330.14|326.04|22
1639967950000|2021-12-20 02:39:10|330.31|326.21|329.54|325.44|330.31|326.21|329.53|325.43|24
1639967960000|2021-12-20 02:39:20|329.5|325.4|329.59|325.49|329.59|325.49|329.47|325.37|18
1639967970000|2021-12-20 02:39:30|329.53|325.43|329.44|325.34|329.57|325.47|329.44|325.34|7
1639967980000|2021-12-20 02:39:40|329.46|325.36|329.19|325.09|329.46|325.36|328.8|324.7|37
1639967990000|2021-12-20 02:39:50|329.27|325.17|329.53|325.43|329.57|325.47|329.27|325.17|24
1639968000000|2021-12-20 02:40:00|329.64|325.54|329.36|325.26|329.64|325.54|329.29|325.19|21
1639968010000|2021-12-20 02:40:10|329.38|325.28|329.1|325|329.39|325.29|329.1|325|23
1639968020000|2021-12-20 02:40:20|329.09|324.99|328.85|324.75|329.09|324.99|328.71|324.61|26
1639968030000|2021-12-20 02:40:30|328.84|324.74|329.29|325.19|329.29|325.19|328.83|324.73|11
1639968040000|2021-12-20 02:40:40|329.33|325.23|329.33|325.23|329.34|325.24|329.15|325.05|22
1639968050000|2021-12-20 02:40:50|329.35|325.25|329.09|324.99|329.35|325.25|329.09|324.99|13
1639968060000|2021-12-20 02:41:00|329.1|325|329.35|325.25|329.41|325.31|329.09|324.99|16
1639968070000|2021-12-20 02:41:10|329.34|325.24|329.28|325.18|329.41|325.31|329.28|325.18|14
1639968080000|2021-12-20 02:41:20|329.36|325.26|329.42|325.32|329.48|325.38|329.33|325.23|16
1639968090000|2021-12-20 02:41:30|329.49|325.39|329.43|325.33|329.49|325.39|329.4|325.3|15
1639968100000|2021-12-20 02:41:40|329.42|325.32|329.16|325.06|329.42|325.32|329.11|325.01|24
1639968110000|2021-12-20 02:41:50|329.15|325.05|329.09|324.99|329.23|325.13|329.01|324.91|20
1639968120000|2021-12-20 02:42:00|329.14|325.04|328.3|324.2|329.15|325.05|328.3|324.2|26
1639968130000|2021-12-20 02:42:10|328.29|324.19|328.29|324.19|328.38|324.28|328.14|324.04|23
1639968140000|2021-12-20 02:42:20|328.26|324.16|328.44|324.34|328.44|324.34|328.19|324.09|15
1639968150000|2021-12-20 02:42:30|328.45|324.35|328.52|324.42|328.66|324.56|328.45|324.35|15
1639968160000|2021-12-20 02:42:40|328.54|324.44|328.28|324.18|328.54|324.44|328.28|324.18|14
1639968170000|2021-12-20 02:42:50|328.29|324.19|328.33|324.23|328.44|324.34|328.2|324.1|16
1639968180000|2021-12-20 02:43:00|328.34|324.24|328.47|324.37|328.53|324.43|328.29|324.19|21
1639968190000|2021-12-20 02:43:10|328.51|324.41|328.7|324.6|328.71|324.61|328.47|324.37|13
1639968200000|2021-12-20 02:43:20|328.71|324.61|328.88|324.78|328.88|324.78|328.67|324.57|18
1639968210000|2021-12-20 02:43:30|328.91|324.81|328.85|324.75|329.15|325.05|328.85|324.75|25
1639968220000|2021-12-20 02:43:40|328.81|324.71|329.07|324.97|329.1|325|328.77|324.67|21
1639968230000|2021-12-20 02:43:50|329.08|324.98|329.03|324.93|329.08|324.98|329.03|324.93|7
1639968240000|2021-12-20 02:44:00|329.08|324.98|329.05|324.95|329.08|324.98|329.03|324.93|8
1639968250000|2021-12-20 02:44:10|329.03|324.93|328.85|324.75|329.12|325.02|328.85|324.75|13
1639968260000|2021-12-20 02:44:20|328.88|324.78|329.03|324.93|329.07|324.97|328.81|324.71|14
1639968270000|2021-12-20 02:44:30|329.04|324.94|329.08|324.98|329.16|325.06|329.04|324.94|13
1639968280000|2021-12-20 02:44:40|329.09|324.99|328.97|324.87|329.14|325.04|328.97|324.87|14
1639968290000|2021-12-20 02:44:50|328.98|324.88|329.06|324.96|329.06|324.96|328.83|324.73|19
1639968300000|2021-12-20 02:45:00|329.07|324.97|328.8|324.7|329.11|325.01|328.8|324.7|19
1639968310000|2021-12-20 02:45:10|328.81|324.71|328.47|324.37|328.81|324.71|328.47|324.37|25
1639968320000|2021-12-20 02:45:20|328.5|324.4|328.45|324.35|328.51|324.41|328.4|324.3|13
1639968330000|2021-12-20 02:45:30|328.46|324.36|328.31|324.21|328.53|324.43|328.28|324.18|27
1639968340000|2021-12-20 02:45:40|328.3|324.2|328.27|324.17|328.3|324.2|328.21|324.11|17
1639968350000|2021-12-20 02:45:50|328.28|324.18|328.35|324.25|328.39|324.29|328.26|324.16|11
1639968360000|2021-12-20 02:46:00|328.36|324.26|328.17|324.07|328.36|324.26|328.17|324.07|21
1639968370000|2021-12-20 02:46:10|328.19|324.09|328.27|324.17|328.29|324.19|328.17|324.07|13
1639968380000|2021-12-20 02:46:20|328.28|324.18|328.24|324.14|328.29|324.19|328.21|324.11|13
1639968390000|2021-12-20 02:46:30|328.25|324.15|328.34|324.24|328.38|324.28|328.2|324.1|19
1639968400000|2021-12-20 02:46:40|328.35|324.25|328.16|324.06|328.35|324.25|328.14|324.04|13
1639968410000|2021-12-20 02:46:50|328.17|324.07|327.48|323.38|328.22|324.12|327.43|323.33|22
1639968420000|2021-12-20 02:47:00|327.49|323.39|327.32|323.22|327.56|323.46|327.24|323.14|25
1639968430000|2021-12-20 02:47:10|327.31|323.21|327.15|323.05|327.31|323.21|327.15|323.05|17
1639968440000|2021-12-20 02:47:20|327.14|323.04|327.44|323.34|327.44|323.34|327.11|323.01|23
1639968450000|2021-12-20 02:47:30|327.45|323.35|327.24|323.14|327.45|323.35|327.24|323.14|18
1639968460000|2021-12-20 02:47:40|327.22|323.12|326.76|322.66|327.29|323.19|326.74|322.64|33
1639968470000|2021-12-20 02:47:50|326.77|322.67|326.55|322.45|326.78|322.68|326.55|322.45|16
1639968480000|2021-12-20 02:48:00|326.54|322.44|326.3|322.2|326.56|322.46|326.3|322.2|13
1639968490000|2021-12-20 02:48:10|326.24|322.14|325.72|321.62|326.24|322.14|325.72|321.62|30
1639968500000|2021-12-20 02:48:20|325.73|321.63|325.72|321.62|325.81|321.71|325.72|321.62|11
1639968510000|2021-12-20 02:48:30|325.73|321.63|325.83|321.73|325.84|321.74|325.73|321.63|10
1639968520000|2021-12-20 02:48:40|325.93|321.83|326.29|322.19|326.32|322.22|325.93|321.83|21
1639968530000|2021-12-20 02:48:50|326.28|322.18|326.27|322.17|326.34|322.24|326.2|322.1|14
1639968540000|2021-12-20 02:49:00|326.3|322.2|325.7|321.6|326.34|322.24|325.7|321.6|18
1639968550000|2021-12-20 02:49:10|325.73|321.63|325.73|321.63|325.85|321.75|325.73|321.63|14
1639968560000|2021-12-20 02:49:20|325.72|321.62|325.75|321.65|325.78|321.68|325.72|321.62|8
1639968570000|2021-12-20 02:49:30|325.8|321.7|325.46|321.36|325.81|321.71|325.46|321.36|16
1639968580000|2021-12-20 02:49:40|325.45|321.35|325.22|321.12|325.46|321.36|325.21|321.11|20
1639968590000|2021-12-20 02:49:50|325.23|321.13|325.46|321.36|325.51|321.41|325.23|321.13|21
1639968600000|2021-12-20 02:50:00|325.47|321.37|325.36|321.26|325.49|321.39|325.35|321.25|16
1639968610000|2021-12-20 02:50:10|325.34|321.24|325.46|321.36|325.46|321.36|325.34|321.24|9
1639968620000|2021-12-20 02:50:20|325.45|321.35|325.38|321.28|325.45|321.35|325.37|321.27|8
1639968630000|2021-12-20 02:50:30|325.37|321.27|325.4|321.3|325.4|321.3|325.37|321.27|3
1639968640000|2021-12-20 02:50:40|325.41|321.31|325.39|321.29|325.49|321.39|325.38|321.28|10
1639968650000|2021-12-20 02:50:50|325.4|321.3|325.22|321.12|325.4|321.3|325.17|321.07|10
1639968660000|2021-12-20 02:51:00|325.25|321.15|324.85|320.75|325.25|321.15|324.81|320.71|13
1639968670000|2021-12-20 02:51:10|324.84|320.74|324.82|320.72|324.91|320.81|324.75|320.65|17
1639968680000|2021-12-20 02:51:20|324.78|320.68|325|320.9|325.01|320.91|324.78|320.68|12
1639968690000|2021-12-20 02:51:30|324.99|320.89|325|320.9|325.01|320.91|324.99|320.89|8
1639968700000|2021-12-20 02:51:40|325.02|320.92|325.45|321.35|325.45|321.35|325|320.9|11
1639968710000|2021-12-20 02:51:50|325.48|321.38|325.44|321.34|325.66|321.56|325.39|321.29|24
1639968720000|2021-12-20 02:52:00|325.46|321.36|325.47|321.37|325.47|321.37|325.42|321.32|15
1639968730000|2021-12-20 02:52:10|325.46|321.36|325.42|321.32|325.46|321.36|325.35|321.25|14
1639968740000|2021-12-20 02:52:20|325.41|321.31|325.42|321.32|325.42|321.32|325.35|321.25|6
1639968750000|2021-12-20 02:52:30|325.41|321.31|325.43|321.33|325.49|321.39|325.41|321.31|8
1639968760000|2021-12-20 02:52:40|325.42|321.32|325.45|321.35|325.52|321.42|325.42|321.32|18
1639968770000|2021-12-20 02:52:50|325.44|321.34|325.34|321.24|325.44|321.34|325.31|321.21|11
1639968780000|2021-12-20 02:53:00|325.32|321.22|325.32|321.22|325.35|321.25|325.3|321.2|12
1639968790000|2021-12-20 02:53:10|325.3|321.2|325.3|321.2|325.3|321.2|325.3|321.2|1
1639968800000|2021-12-20 02:53:20|325.29|321.19|325.36|321.26|325.4|321.3|325.29|321.19|5
1639968810000|2021-12-20 02:53:30|325.32|321.22|325.37|321.27|325.37|321.27|325.28|321.18|10
1639968820000|2021-12-20 02:53:40|325.36|321.26|325.38|321.28|325.38|321.28|325.36|321.26|5
1639968830000|2021-12-20 02:53:50|325.48|321.38|325.52|321.42|325.52|321.42|325.45|321.35|9
1639968840000|2021-12-20 02:54:00|325.53|321.43|325.58|321.48|325.61|321.51|325.53|321.43|7
1639968850000|2021-12-20 02:54:10|325.57|321.47|325.44|321.34|325.58|321.48|325.44|321.34|9
1639968860000|2021-12-20 02:54:20|325.43|321.33|325.4|321.3|325.44|321.34|325.27|321.17|10
1639968870000|2021-12-20 02:54:30|325.39|321.29|325.14|321.04|325.42|321.32|325.14|321.04|14
1639968880000|2021-12-20 02:54:40|325.17|321.07|324.75|320.65|325.17|321.07|324.75|320.65|24
1639968890000|2021-12-20 02:54:50|324.74|320.64|324.82|320.72|324.92|320.82|324.63|320.53|24
1639968900000|2021-12-20 02:55:00|324.84|320.74|324.73|320.63|324.84|320.74|324.66|320.56|17
1639968910000|2021-12-20 02:55:10|324.76|320.66|324.45|320.35|324.76|320.66|324.45|320.35|16
1639968920000|2021-12-20 02:55:20|324.47|320.37|324.39|320.29|324.47|320.37|324.32|320.22|18
1639968930000|2021-12-20 02:55:30|324.44|320.34|324.36|320.26|324.44|320.34|324.33|320.23|17
1639968940000|2021-12-20 02:55:40|324.35|320.25|324.42|320.32|324.5|320.4|324.35|320.25|15
1639968950000|2021-12-20 02:55:50|324.37|320.27|324.44|320.34|324.59|320.49|324.37|320.27|14
1639968960000|2021-12-20 02:56:00|324.46|320.36|324.55|320.45|324.56|320.46|324.46|320.36|10
1639968970000|2021-12-20 02:56:10|324.54|320.44|324.72|320.62|324.72|320.62|324.42|320.32|16
1639968980000|2021-12-20 02:56:20|324.71|320.61|324.72|320.62|324.79|320.69|324.64|320.54|19
1639968990000|2021-12-20 02:56:30|324.7|320.6|324.74|320.64|324.74|320.64|324.66|320.56|15
1639969000000|2021-12-20 02:56:40|324.71|320.61|324.82|320.72|324.86|320.76|324.71|320.61|20
1639969010000|2021-12-20 02:56:50|324.83|320.73|324.91|320.81|324.93|320.83|324.81|320.71|18
1639969020000|2021-12-20 02:57:00|324.9|320.8|324.78|320.68|324.92|320.82|324.78|320.68|11
1639969030000|2021-12-20 02:57:10|324.79|320.69|324.78|320.68|324.85|320.75|324.77|320.67|9
1639969040000|2021-12-20 02:57:20|324.79|320.69|324.86|320.76|324.86|320.76|324.78|320.68|4
1639969050000|2021-12-20 02:57:30|324.89|320.79|324.92|320.82|325|320.9|324.86|320.76|11
1639969060000|2021-12-20 02:57:40|324.99|320.89|325.38|321.28|325.4|321.3|324.99|320.89|23
1639969070000|2021-12-20 02:57:50|325.37|321.27|325.43|321.33|325.43|321.33|325.29|321.19|11
1639969080000|2021-12-20 02:58:00|325.44|321.34|325.41|321.31|325.51|321.41|325.41|321.31|16
1639969090000|2021-12-20 02:58:10|325.37|321.27|325.34|321.24|325.42|321.32|325.32|321.22|15
1639969100000|2021-12-20 02:58:20|325.35|321.25|325.49|321.39|325.49|321.39|325.35|321.25|11
1639969110000|2021-12-20 02:58:30|325.52|321.42|325.78|321.68|325.9|321.8|325.52|321.42|22
1639969120000|2021-12-20 02:58:40|325.77|321.67|325.82|321.72|325.85|321.75|325.77|321.67|10
1639969130000|2021-12-20 02:58:50|325.87|321.77|325.68|321.58|325.88|321.78|325.63|321.53|18
1639969140000|2021-12-20 02:59:00|325.67|321.57|325.62|321.52|325.76|321.66|325.57|321.47|17
1639969150000|2021-12-20 02:59:10|325.71|321.61|326.3|322.2|326.35|322.25|325.66|321.56|23
1639969160000|2021-12-20 02:59:20|326.34|322.24|326.46|322.36|326.46|322.36|326.34|322.24|14
1639969170000|2021-12-20 02:59:30|326.42|322.32|326.42|322.32|326.46|322.36|326.42|322.32|7
1639969180000|2021-12-20 02:59:40|326.41|322.31|326.39|322.29|326.41|322.31|326.34|322.24|8
1639969190000|2021-12-20 02:59:50|326.4|322.3|326.39|322.29|326.52|322.42|326.39|322.29|16
1639969200000|2021-12-20 03:00:00|326.4|322.3|326.33|322.23|326.49|322.39|326.33|322.23|23
1639969210000|2021-12-20 03:00:10|326.34|322.24|326.54|322.44|326.54|322.44|326.32|322.22|18
1639969220000|2021-12-20 03:00:20|326.55|322.45|326.32|322.22|326.62|322.52|326.32|322.22|21
1639969230000|2021-12-20 03:00:30|326.31|322.21|325.9|321.8|326.34|322.24|325.9|321.8|19
1639969240000|2021-12-20 03:00:40|325.89|321.79|325.71|321.61|325.9|321.8|325.71|321.61|16
1639969250000|2021-12-20 03:00:50|325.7|321.6|325.79|321.69|325.84|321.74|325.69|321.59|19
1639969260000|2021-12-20 03:01:00|325.8|321.7|326.08|321.98|326.08|321.98|325.8|321.7|13
1639969270000|2021-12-20 03:01:10|326.01|321.91|325.94|321.84|326.11|322.01|325.85|321.75|20
1639969280000|2021-12-20 03:01:20|325.97|321.87|325.9|321.8|325.97|321.87|325.9|321.8|11
1639969290000|2021-12-20 03:01:30|325.89|321.79|325.96|321.86|326|321.9|325.89|321.79|11
1639969300000|2021-12-20 03:01:40|325.95|321.85|326.89|322.79|326.9|322.8|325.95|321.85|26
1639969310000|2021-12-20 03:01:50|326.9|322.8|327.29|323.19|327.33|323.23|326.85|322.75|30
1639969320000|2021-12-20 03:02:00|327.3|323.2|327.34|323.24|327.42|323.32|327.3|323.2|18
1639969330000|2021-12-20 03:02:10|327.35|323.25|327.44|323.34|327.44|323.34|327.34|323.24|24
1639969340000|2021-12-20 03:02:20|327.45|323.35|327.47|323.37|327.48|323.38|327.38|323.28|15
1639969350000|2021-12-20 03:02:30|327.49|323.39|327.47|323.37|327.59|323.49|327.46|323.36|17
1639969360000|2021-12-20 03:02:40|327.43|323.33|327.73|323.63|327.73|323.63|327.43|323.33|24
1639969370000|2021-12-20 03:02:50|327.79|323.69|327.89|323.79|328|323.9|327.79|323.69|16
1639969380000|2021-12-20 03:03:00|327.94|323.84|327.81|323.71|327.99|323.89|327.75|323.65|21
1639969390000|2021-12-20 03:03:10|327.82|323.72|327.69|323.59|327.84|323.74|327.61|323.51|22
1639969400000|2021-12-20 03:03:20|327.7|323.6|327.45|323.35|327.7|323.6|327.45|323.35|13
1639969410000|2021-12-20 03:03:30|327.44|323.34|327.34|323.24|327.44|323.34|327.33|323.23|14
1639969420000|2021-12-20 03:03:40|327.33|323.23|327.38|323.28|327.45|323.35|327.31|323.21|14
1639969430000|2021-12-20 03:03:50|327.37|323.27|327.56|323.46|327.56|323.46|327.37|323.27|6
1639969440000|2021-12-20 03:04:00|327.53|323.43|327.52|323.42|327.55|323.45|327.47|323.37|10
1639969450000|2021-12-20 03:04:10|327.53|323.43|327.82|323.72|327.82|323.72|327.51|323.41|15
1639969460000|2021-12-20 03:04:20|327.83|323.73|327.91|323.81|327.93|323.83|327.8|323.7|23
1639969470000|2021-12-20 03:04:30|327.89|323.79|327.75|323.65|327.91|323.81|327.75|323.65|16
1639969480000|2021-12-20 03:04:40|327.76|323.66|327.92|323.82|327.92|323.82|327.76|323.66|7
1639969490000|2021-12-20 03:04:50|327.93|323.83|328.38|324.28|328.41|324.31|327.93|323.83|18
1639969500000|2021-12-20 03:05:00|328.43|324.33|328.61|324.51|328.71|324.61|328.3|324.2|19
1639969510000|2021-12-20 03:05:10|328.68|324.58|328.75|324.65|328.75|324.65|328.6|324.5|19
1639969520000|2021-12-20 03:05:20|328.64|324.54|328.7|324.6|328.72|324.62|328.6|324.5|16
1639969530000|2021-12-20 03:05:30|328.67|324.57|328.54|324.44|328.76|324.66|328.53|324.43|22
1639969540000|2021-12-20 03:05:40|328.61|324.51|328.64|324.54|328.69|324.59|328.58|324.48|19
1639969550000|2021-12-20 03:05:50|328.67|324.57|328.62|324.52|328.67|324.57|328.54|324.44|8
1639969560000|2021-12-20 03:06:00|328.61|324.51|328.67|324.57|328.71|324.61|328.61|324.51|20
1639969570000|2021-12-20 03:06:10|328.82|324.72|329.48|325.38|329.51|325.41|328.82|324.72|26
1639969580000|2021-12-20 03:06:20|329.45|325.35|330.33|326.23|330.43|326.33|329.45|325.35|25
1639969590000|2021-12-20 03:06:30|330.36|326.26|330.66|326.56|330.78|326.68|330.35|326.25|27
1639969600000|2021-12-20 03:06:40|330.64|326.54|330.7|326.6|330.71|326.61|330.61|326.51|13
1639969610000|2021-12-20 03:06:50|330.71|326.61|331.14|327.04|331.14|327.04|330.39|326.29|23
1639969620000|2021-12-20 03:07:00|331.16|327.06|330.75|326.65|331.16|327.06|330.71|326.61|26
1639969630000|2021-12-20 03:07:10|330.76|326.66|330.68|326.58|330.76|326.66|330.52|326.42|19
1639969640000|2021-12-20 03:07:20|330.6|326.5|330.32|326.22|330.6|326.5|330.28|326.18|28
1639969650000|2021-12-20 03:07:30|330.35|326.25|330.06|325.96|330.35|326.25|330.06|325.96|22
1639969660000|2021-12-20 03:07:40|329.83|325.73|329.79|325.69|329.83|325.73|329.63|325.53|28
1639969670000|2021-12-20 03:07:50|329.68|325.58|329.78|325.68|329.81|325.71|329.68|325.58|7
1639969680000|2021-12-20 03:08:00|329.77|325.67|329.72|325.62|329.77|325.67|329.7|325.6|12
1639969690000|2021-12-20 03:08:10|329.76|325.66|330.11|326.01|330.11|326.01|329.76|325.66|11
1639969700000|2021-12-20 03:08:20|330.17|326.07|330.17|326.07|330.25|326.15|330.17|326.07|18
1639969710000|2021-12-20 03:08:30|330.18|326.08|329.96|325.86|330.22|326.12|329.92|325.82|23
1639969720000|2021-12-20 03:08:40|329.95|325.85|329.24|325.14|329.95|325.85|329.24|325.14|27
1639969730000|2021-12-20 03:08:50|329.16|325.06|328.7|324.6|329.16|325.06|328.7|324.6|19
1639969740000|2021-12-20 03:09:00|328.71|324.61|328.83|324.73|329.06|324.96|328.71|324.61|19
1639969750000|2021-12-20 03:09:10|328.9|324.8|329.2|325.1|329.2|325.1|328.81|324.71|25
1639969760000|2021-12-20 03:09:20|329.21|325.11|329.34|325.24|329.35|325.25|329.21|325.11|8
1639969770000|2021-12-20 03:09:30|329.33|325.23|329.36|325.26|329.39|325.29|329.3|325.2|14
1639969780000|2021-12-20 03:09:40|329.35|325.25|329.34|325.24|329.35|325.25|329.22|325.12|17
1639969790000|2021-12-20 03:09:50|329.35|325.25|328.68|324.58|329.36|325.26|328.62|324.52|28
1639969800000|2021-12-20 03:10:00|328.54|324.44|328.25|324.15|328.62|324.52|328.24|324.14|25
1639969810000|2021-12-20 03:10:10|328.26|324.16|327.29|323.19|328.27|324.17|327.29|323.19|29
1639969820000|2021-12-20 03:10:20|327.47|323.37|327.45|323.35|327.5|323.4|327.29|323.19|29
1639969830000|2021-12-20 03:10:30|327.44|323.34|327.51|323.41|327.52|323.42|327.41|323.31|22
1639969840000|2021-12-20 03:10:40|327.54|323.44|327.82|323.72|327.82|323.72|327.54|323.44|20
1639969850000|2021-12-20 03:10:50|327.84|323.74|327.88|323.78|327.88|323.78|327.83|323.73|15
1639969860000|2021-12-20 03:11:00|327.89|323.79|328.4|324.3|328.4|324.3|327.89|323.79|13
1639969870000|2021-12-20 03:11:10|328.37|324.27|328.38|324.28|328.44|324.34|328.23|324.13|17
1639969880000|2021-12-20 03:11:20|328.44|324.34|328.51|324.41|328.51|324.41|328.44|324.34|4
1639969890000|2021-12-20 03:11:30|328.5|324.4|327.74|323.64|328.5|324.4|327.74|323.64|24
1639969900000|2021-12-20 03:11:40|327.75|323.65|327.57|323.47|327.8|323.7|327.54|323.44|19
1639969910000|2021-12-20 03:11:50|327.48|323.38|327.18|323.08|327.49|323.39|327.16|323.06|18
1639969920000|2021-12-20 03:12:00|327.12|323.02|327.25|323.15|327.25|323.15|327.01|322.91|15
1639969930000|2021-12-20 03:12:10|327.24|323.14|327.24|323.14|327.35|323.25|327.24|323.14|16
1639969940000|2021-12-20 03:12:20|327.35|323.25|327.71|323.61|327.71|323.61|327.34|323.24|18
1639969950000|2021-12-20 03:12:30|327.7|323.6|327.65|323.55|327.7|323.6|327.6|323.5|9
1639969960000|2021-12-20 03:12:40|327.61|323.51|327.43|323.33|327.63|323.53|327.43|323.33|15
1639969970000|2021-12-20 03:12:50|327.41|323.31|327.35|323.25|327.41|323.31|327.21|323.11|14
1639969980000|2021-12-20 03:13:00|327.36|323.26|327.42|323.32|327.42|323.32|327.36|323.26|7
1639969990000|2021-12-20 03:13:10|327.4|323.3|327.45|323.35|327.47|323.37|327.36|323.26|8
1639970000000|2021-12-20 03:13:20|327.59|323.49|327.54|323.44|327.79|323.69|327.51|323.41|23
1639970010000|2021-12-20 03:13:30|327.52|323.42|327.34|323.24|327.52|323.42|327.33|323.23|10
1639970020000|2021-12-20 03:13:40|327.35|323.25|326.8|322.7|327.35|323.25|326.8|322.7|23
1639970030000|2021-12-20 03:13:50|326.81|322.71|326.82|322.72|326.89|322.79|326.81|322.71|8
1639970040000|2021-12-20 03:14:00|326.84|322.74|327|322.9|327|322.9|326.81|322.71|14
1639970050000|2021-12-20 03:14:10|326.98|322.88|326.55|322.45|326.98|322.88|326.55|322.45|21
1639970060000|2021-12-20 03:14:20|326.48|322.38|326.79|322.69|326.79|322.69|326.41|322.31|20
1639970070000|2021-12-20 03:14:30|326.77|322.67|326.68|322.58|326.9|322.8|326.64|322.54|15
1639970080000|2021-12-20 03:14:40|326.69|322.59|326.71|322.61|326.74|322.64|326.69|322.59|10
1639970090000|2021-12-20 03:14:50|326.72|322.62|326.73|322.63|326.89|322.79|326.72|322.62|11
1639970100000|2021-12-20 03:15:00|326.72|322.62|326.82|322.72|326.82|322.72|326.63|322.53|14
1639970110000|2021-12-20 03:15:10|326.83|322.73|326.66|322.56|326.83|322.73|326.63|322.53|6
1639970120000|2021-12-20 03:15:20|326.65|322.55|325.85|321.75|326.66|322.56|325.85|321.75|24
1639970130000|2021-12-20 03:15:30|325.86|321.76|325.91|321.81|326|321.9|325.83|321.73|11
1639970140000|2021-12-20 03:15:40|325.9|321.8|325.7|321.6|325.9|321.8|325.64|321.54|18
1639970150000|2021-12-20 03:15:50|325.66|321.56|325.76|321.66|325.76|321.66|325.65|321.55|18
1639970160000|2021-12-20 03:16:00|325.77|321.67|325.55|321.45|325.77|321.67|325.54|321.44|14
1639970170000|2021-12-20 03:16:10|325.53|321.43|325.49|321.39|325.54|321.44|325.43|321.33|25
1639970180000|2021-12-20 03:16:20|325.64|321.54|325.61|321.51|325.8|321.7|325.61|321.51|26
1639970190000|2021-12-20 03:16:30|325.59|321.49|325.51|321.41|325.76|321.66|325.49|321.39|20
1639970200000|2021-12-20 03:16:40|325.52|321.42|325.61|321.51|325.62|321.52|325.37|321.27|29
1639970210000|2021-12-20 03:16:50|325.65|321.55|325.62|321.52|325.65|321.55|325.54|321.44|16
1639970220000|2021-12-20 03:17:00|325.65|321.55|325.54|321.44|325.74|321.64|325.54|321.44|16
1639970230000|2021-12-20 03:17:10|325.5|321.4|325.48|321.38|325.51|321.41|325.44|321.34|10
1639970240000|2021-12-20 03:17:20|325.51|321.41|325.44|321.34|325.51|321.41|325.44|321.34|11
1639970250000|2021-12-20 03:17:30|325.43|321.33|325.49|321.39|325.57|321.47|325.43|321.33|11
1639970260000|2021-12-20 03:17:40|325.45|321.35|325.47|321.37|325.5|321.4|325.44|321.34|11
1639970270000|2021-12-20 03:17:50|325.52|321.42|325.44|321.34|325.52|321.42|325.42|321.32|12
1639970290000|2021-12-20 03:18:10|325.45|321.35|325.46|321.36|325.46|321.36|325.43|321.33|3
1639970300000|2021-12-20 03:18:20|325.47|321.37|325.45|321.35|325.53|321.43|325.43|321.33|6
1639970310000|2021-12-20 03:18:30|325.48|321.38|325.54|321.44|325.88|321.78|325.47|321.37|25
1639970320000|2021-12-20 03:18:40|325.55|321.45|325.23|321.13|325.61|321.51|325.2|321.1|26
1639970330000|2021-12-20 03:18:50|325.24|321.14|325.16|321.06|325.27|321.17|325.16|321.06|20
1639970340000|2021-12-20 03:19:00|325.18|321.08|325.05|320.95|325.19|321.09|325.04|320.94|22
1639970350000|2021-12-20 03:19:10|325.04|320.94|325.19|321.09|325.21|321.11|325|320.9|16
1639970360000|2021-12-20 03:19:20|325.12|321.02|325.16|321.06|325.2|321.1|325.07|320.97|14
1639970370000|2021-12-20 03:19:30|325.13|321.03|325.25|321.15|325.28|321.18|325.1|321|19
1639970380000|2021-12-20 03:19:40|325.26|321.16|325.25|321.15|325.31|321.21|325.21|321.11|15
1639970390000|2021-12-20 03:19:50|325.27|321.17|325.28|321.18|325.29|321.19|325.27|321.17|5
1639970400000|2021-12-20 03:20:00|325.25|321.15|325.28|321.18|325.31|321.21|325.22|321.12|12
1639970410000|2021-12-20 03:20:10|325.29|321.19|325.33|321.23|325.33|321.23|325.29|321.19|11
1639970420000|2021-12-20 03:20:20|325.32|321.22|325.25|321.15|325.32|321.22|325.25|321.15|6
1639970430000|2021-12-20 03:20:30|325.26|321.16|325.21|321.11|325.27|321.17|325.21|321.11|8
1639970440000|2021-12-20 03:20:40|325.2|321.1|324.9|320.8|325.21|321.11|324.86|320.76|11
1639970450000|2021-12-20 03:20:50|324.89|320.79|324.87|320.77|324.99|320.89|324.87|320.77|11
1639970460000|2021-12-20 03:21:00|324.89|320.79|324.73|320.63|324.9|320.8|324.72|320.62|20
1639970470000|2021-12-20 03:21:10|324.8|320.7|324.96|320.86|324.96|320.86|324.74|320.64|17
1639970480000|2021-12-20 03:21:20|324.86|320.76|324.89|320.79|324.89|320.79|324.79|320.69|10
1639970490000|2021-12-20 03:21:30|324.88|320.78|324.78|320.68|324.88|320.78|324.78|320.68|10
1639970500000|2021-12-20 03:21:40|324.76|320.66|324.71|320.61|324.82|320.72|324.71|320.61|6
1639970510000|2021-12-20 03:21:50|324.75|320.65|324.86|320.76|324.86|320.76|324.75|320.65|15
1639970520000|2021-12-20 03:22:00|324.79|320.69|324.8|320.7|324.8|320.7|324.77|320.67|9
1639970530000|2021-12-20 03:22:10|324.79|320.69|324.76|320.66|324.8|320.7|324.69|320.59|16
1639970540000|2021-12-20 03:22:20|324.74|320.64|324.92|320.82|325.02|320.92|324.73|320.63|20
1639970550000|2021-12-20 03:22:30|324.91|320.81|324.82|320.72|324.91|320.81|324.81|320.71|11
1639970560000|2021-12-20 03:22:40|324.81|320.71|324.8|320.7|324.9|320.8|324.75|320.65|17
1639970570000|2021-12-20 03:22:50|324.77|320.67|324.82|320.72|324.82|320.72|324.75|320.65|8
1639970580000|2021-12-20 03:23:00|324.85|320.75|325.11|321.01|325.11|321.01|324.82|320.72|12
1639970590000|2021-12-20 03:23:10|325.16|321.06|325.04|320.94|325.35|321.25|325.04|320.94|17
1639970600000|2021-12-20 03:23:20|325.01|320.91|325.06|320.96|325.1|321|325.01|320.91|26
1639970610000|2021-12-20 03:23:30|325.07|320.97|325.09|320.99|325.17|321.07|325.03|320.93|20
1639970620000|2021-12-20 03:23:40|325.1|321|325.15|321.05|325.17|321.07|325.1|321|15
1639970630000|2021-12-20 03:23:50|325.14|321.04|325.16|321.06|325.16|321.06|325.1|321|15
1639970640000|2021-12-20 03:24:00|325.15|321.05|325.44|321.34|325.44|321.34|325.03|320.93|25
1639970650000|2021-12-20 03:24:10|325.43|321.33|325.41|321.31|325.44|321.34|325.4|321.3|19
1639970660000|2021-12-20 03:24:20|325.4|321.3|325.24|321.14|325.4|321.3|325.24|321.14|15
1639970670000|2021-12-20 03:24:30|325.23|321.13|325.16|321.06|325.26|321.16|325.12|321.02|22
1639970680000|2021-12-20 03:24:40|325.18|321.08|325.59|321.49|325.59|321.49|325.08|320.98|18
1639970690000|2021-12-20 03:24:50|325.45|321.35|325.37|321.27|325.59|321.49|325.37|321.27|20
1639970700000|2021-12-20 03:25:00|325.38|321.28|325.44|321.34|325.47|321.37|325.38|321.28|17
1639970710000|2021-12-20 03:25:10|325.42|321.32|325.43|321.33|325.45|321.35|325.41|321.31|8
1639970720000|2021-12-20 03:25:20|325.45|321.35|325.35|321.25|325.45|321.35|325.35|321.25|9
1639970730000|2021-12-20 03:25:30|325.34|321.24|325.25|321.15|325.34|321.24|325.25|321.15|8
1639970740000|2021-12-20 03:25:40|325.26|321.16|325.28|321.18|325.28|321.18|325.19|321.09|5
1639970750000|2021-12-20 03:25:50|325.31|321.21|325.28|321.18|325.31|321.21|325.26|321.16|7
1639970760000|2021-12-20 03:26:00|325.26|321.16|325.29|321.19|325.31|321.21|325.25|321.15|10
1639970770000|2021-12-20 03:26:10|325.3|321.2|325.33|321.23|325.35|321.25|325.3|321.2|8
1639970780000|2021-12-20 03:26:20|325.32|321.22|325.31|321.21|325.32|321.22|325.26|321.16|7
1639970790000|2021-12-20 03:26:30|325.28|321.18|325.4|321.3|325.43|321.33|325.28|321.18|12
1639970800000|2021-12-20 03:26:40|325.42|321.32|325.38|321.28|325.48|321.38|325.35|321.25|15
1639970810000|2021-12-20 03:26:50|325.4|321.3|325.71|321.61|325.8|321.7|325.3|321.2|12
1639970820000|2021-12-20 03:27:00|325.72|321.62|325.7|321.6|325.78|321.68|325.7|321.6|10
1639970830000|2021-12-20 03:27:10|325.71|321.61|325.57|321.47|325.77|321.67|325.5|321.4|20
1639970840000|2021-12-20 03:27:20|325.62|321.52|326.41|322.31|326.43|322.33|325.62|321.52|28
1639970850000|2021-12-20 03:27:30|326.38|322.28|326.44|322.34|326.49|322.39|326.35|322.25|21
1639970860000|2021-12-20 03:27:40|326.45|322.35|326.34|322.24|326.46|322.36|326.34|322.24|10
1639970870000|2021-12-20 03:27:50|326.35|322.25|326.26|322.16|326.35|322.25|326.25|322.15|12
1639970880000|2021-12-20 03:28:00|326.29|322.19|326.43|322.33|326.43|322.33|326.28|322.18|18
1639970890000|2021-12-20 03:28:10|326.47|322.37|326.43|322.33|326.48|322.38|326.41|322.31|12
1639970900000|2021-12-20 03:28:20|326.4|322.3|326.24|322.14|326.4|322.3|326.24|322.14|12
1639970910000|2021-12-20 03:28:30|326.26|322.16|326.07|321.97|326.26|322.16|326.07|321.97|20
1639970920000|2021-12-20 03:28:40|326.08|321.98|325.82|321.72|326.12|322.02|325.76|321.66|16
1639970930000|2021-12-20 03:28:50|325.66|321.56|325.64|321.54|325.75|321.65|325.57|321.47|21
1639970940000|2021-12-20 03:29:00|325.63|321.53|325.69|321.59|325.72|321.62|325.61|321.51|17
1639970950000|2021-12-20 03:29:10|325.71|321.61|325.7|321.6|325.78|321.68|325.69|321.59|12
1639970960000|2021-12-20 03:29:20|325.71|321.61|325.7|321.6|325.71|321.61|325.68|321.58|5
1639970970000|2021-12-20 03:29:30|325.67|321.57|325.7|321.6|325.85|321.75|325.66|321.56|14
1639970980000|2021-12-20 03:29:40|325.69|321.59|325.9|321.8|325.91|321.81|325.69|321.59|17
1639970990000|2021-12-20 03:29:50|325.86|321.76|325.88|321.78|325.94|321.84|325.86|321.76|11
1639971000000|2021-12-20 03:30:00|325.91|321.81|325.81|321.71|325.94|321.84|325.81|321.71|12
1639971010000|2021-12-20 03:30:10|325.83|321.73|326.47|322.37|326.49|322.39|325.82|321.72|20
1639971020000|2021-12-20 03:30:20|326.5|322.4|326.53|322.43|326.57|322.47|326.5|322.4|11
1639971030000|2021-12-20 03:30:30|326.5|322.4|326.61|322.51|326.61|322.51|326.48|322.38|14
1639971040000|2021-12-20 03:30:40|326.59|322.49|326.8|322.7|326.8|322.7|326.59|322.49|15
1639971050000|2021-12-20 03:30:50|326.77|322.67|326.77|322.67|326.81|322.71|326.77|322.67|6
1639971060000|2021-12-20 03:31:00|326.79|322.69|326.67|322.57|326.8|322.7|326.67|322.57|20
1639971070000|2021-12-20 03:31:10|326.7|322.6|326.66|322.56|326.76|322.66|326.63|322.53|16
1639971080000|2021-12-20 03:31:20|326.64|322.54|326.62|322.52|326.66|322.56|326.6|322.5|6
1639971090000|2021-12-20 03:31:30|326.58|322.48|326.52|322.42|326.58|322.48|326.45|322.35|11
1639971100000|2021-12-20 03:31:40|326.5|322.4|326.68|322.58|326.68|322.58|326.5|322.4|15
1639971110000|2021-12-20 03:31:50|326.67|322.57|326.6|322.5|326.67|322.57|326.6|322.5|13
1639971120000|2021-12-20 03:32:00|326.61|322.51|326.72|322.62|326.72|322.62|326.61|322.51|12
1639971130000|2021-12-20 03:32:10|326.73|322.63|326.67|322.57|326.75|322.65|326.67|322.57|10
1639971140000|2021-12-20 03:32:20|326.66|322.56|326.67|322.57|326.67|322.57|326.61|322.51|8
1639971150000|2021-12-20 03:32:30|326.66|322.56|326.8|322.7|326.81|322.71|326.66|322.56|10
1639971160000|2021-12-20 03:32:40|326.81|322.71|326.81|322.71|326.83|322.73|326.81|322.71|4
1639971180000|2021-12-20 03:33:00|326.82|322.72|327.06|322.96|327.06|322.96|326.8|322.7|17
1639971190000|2021-12-20 03:33:10|327.21|323.11|328.33|324.23|328.34|324.24|327.21|323.11|28
1639971200000|2021-12-20 03:33:20|328.34|324.24|329.39|325.29|329.43|325.33|328.34|324.24|37
1639971210000|2021-12-20 03:33:30|329.36|325.26|330.59|326.49|330.59|326.49|329.36|325.26|26
1639971220000|2021-12-20 03:33:40|330.49|326.39|330.45|326.35|330.6|326.5|330.09|325.99|33
1639971230000|2021-12-20 03:33:50|330.44|326.34|330.28|326.18|330.44|326.34|330.09|325.99|28
1639971240000|2021-12-20 03:34:00|330.26|326.16|329.7|325.6|330.26|326.16|329.68|325.58|28
1639971250000|2021-12-20 03:34:10|329.68|325.58|329.53|325.43|329.69|325.59|329.44|325.34|26
1639971260000|2021-12-20 03:34:20|329.54|325.44|328.76|324.66|329.54|325.44|328.76|324.66|31
1639971270000|2021-12-20 03:34:30|328.78|324.68|328.8|324.7|328.81|324.71|328.72|324.62|17
1639971280000|2021-12-20 03:34:40|328.81|324.71|328.78|324.68|328.83|324.73|328.73|324.63|12
1639971290000|2021-12-20 03:34:50|328.65|324.55|328.76|324.66|328.76|324.66|328.59|324.49|27
1639971300000|2021-12-20 03:35:00|328.77|324.67|328.75|324.65|328.91|324.81|328.64|324.54|25
1639971310000|2021-12-20 03:35:10|328.78|324.68|328.73|324.63|328.78|324.68|328.71|324.61|11
1639971320000|2021-12-20 03:35:20|328.72|324.62|328.66|324.56|328.73|324.63|328.6|324.5|19
1639971330000|2021-12-20 03:35:30|328.65|324.55|328.82|324.72|328.82|324.72|328.65|324.55|8
1639971340000|2021-12-20 03:35:40|328.77|324.67|328.71|324.61|328.81|324.71|328.7|324.6|11
1639971350000|2021-12-20 03:35:50|328.73|324.63|328.75|324.65|328.82|324.72|328.71|324.61|12
1639971360000|2021-12-20 03:36:00|328.78|324.68|328.79|324.69|328.81|324.71|328.72|324.62|19
1639971370000|2021-12-20 03:36:10|328.8|324.7|328.81|324.71|328.83|324.73|328.79|324.69|8
1639971380000|2021-12-20 03:36:20|328.79|324.69|328.45|324.35|328.8|324.7|328.43|324.33|17
1639971390000|2021-12-20 03:36:30|328.41|324.31|328.24|324.14|328.41|324.31|328.23|324.13|14
1639971400000|2021-12-20 03:36:40|328.29|324.19|328.1|324|328.29|324.19|328.1|324|12
1639971410000|2021-12-20 03:36:50|328.14|324.04|328.12|324.02|328.16|324.06|328.05|323.95|19
1639971420000|2021-12-20 03:37:00|328.11|324.01|327.78|323.68|328.11|324.01|327.77|323.67|24
1639971430000|2021-12-20 03:37:10|327.77|323.67|327.46|323.36|327.77|323.67|327.45|323.35|23
1639971440000|2021-12-20 03:37:20|327.45|323.35|327.26|323.16|327.47|323.37|327.25|323.15|16
1639971450000|2021-12-20 03:37:30|327.25|323.15|327.52|323.42|327.54|323.44|327.25|323.15|12
1639971460000|2021-12-20 03:37:40|327.51|323.41|327.63|323.53|327.64|323.54|327.48|323.38|11
1639971470000|2021-12-20 03:37:50|327.64|323.54|327.37|323.27|327.73|323.63|327.37|323.27|22
1639971480000|2021-12-20 03:38:00|327.39|323.29|327.44|323.34|327.5|323.4|327.39|323.29|18
1639971490000|2021-12-20 03:38:10|327.45|323.35|327.42|323.32|327.52|323.42|327.41|323.31|18
1639971500000|2021-12-20 03:38:20|327.43|323.33|327.5|323.4|327.5|323.4|327.42|323.32|9
1639971510000|2021-12-20 03:38:30|327.46|323.36|327.47|323.37|327.52|323.42|327.44|323.34|16
1639971520000|2021-12-20 03:38:40|327.44|323.34|327.51|323.41|327.51|323.41|327.44|323.34|2
1639971530000|2021-12-20 03:38:50|327.45|323.35|327.48|323.38|327.52|323.42|327.44|323.34|16
1639971540000|2021-12-20 03:39:00|327.47|323.37|327.49|323.39|327.52|323.42|327.43|323.33|14
1639971550000|2021-12-20 03:39:10|327.5|323.4|327.7|323.6|327.7|323.6|327.46|323.36|10
1639971560000|2021-12-20 03:39:20|327.72|323.62|327.73|323.63|327.83|323.73|327.7|323.6|12
1639971570000|2021-12-20 03:39:30|327.62|323.52|327.61|323.51|327.7|323.6|327.45|323.35|20
1639971580000|2021-12-20 03:39:40|327.62|323.52|327.71|323.61|327.79|323.69|327.55|323.45|20
1639971590000|2021-12-20 03:39:50|327.7|323.6|327.69|323.59|327.72|323.62|327.69|323.59|5
1639971600000|2021-12-20 03:40:00|327.73|323.63|327.87|323.77|327.9|323.8|327.73|323.63|15
1639971610000|2021-12-20 03:40:10|327.91|323.81|328|323.9|328.04|323.94|327.86|323.76|19
1639971620000|2021-12-20 03:40:20|327.94|323.84|327.85|323.75|327.95|323.85|327.78|323.68|17
1639971630000|2021-12-20 03:40:30|327.86|323.76|327.92|323.82|327.92|323.82|327.84|323.74|12
1639971640000|2021-12-20 03:40:40|327.97|323.87|328.09|323.99|328.09|323.99|327.93|323.83|9
1639971650000|2021-12-20 03:40:50|328.11|324.01|328.47|324.37|328.5|324.4|328.09|323.99|24
1639971660000|2021-12-20 03:41:00|328.46|324.36|328.39|324.29|328.49|324.39|328.36|324.26|18
1639971670000|2021-12-20 03:41:10|328.37|324.27|328.36|324.26|328.39|324.29|328.36|324.26|11
1639971680000|2021-12-20 03:41:20|328.37|324.27|328.41|324.31|328.48|324.38|328.37|324.27|14
1639971690000|2021-12-20 03:41:30|328.43|324.33|328.49|324.39|328.54|324.44|328.39|324.29|15
1639971700000|2021-12-20 03:41:40|328.48|324.38|328.5|324.4|328.53|324.43|328.48|324.38|5
1639971710000|2021-12-20 03:41:50|328.49|324.39|328.68|324.58|328.69|324.59|328.49|324.39|21
1639971720000|2021-12-20 03:42:00|328.67|324.57|328.68|324.58|328.76|324.66|328.63|324.53|12
1639971730000|2021-12-20 03:42:10|328.69|324.59|328.71|324.61|328.73|324.63|328.65|324.55|9
1639971740000|2021-12-20 03:42:20|328.7|324.6|328.57|324.47|328.73|324.63|328.56|324.46|10
1639971750000|2021-12-20 03:42:30|328.6|324.5|328.6|324.5|328.61|324.51|328.59|324.49|6
1639971760000|2021-12-20 03:42:40|328.64|324.54|328.7|324.6|328.73|324.63|328.6|324.5|12
1639971770000|2021-12-20 03:42:50|328.64|324.54|329.43|325.33|329.51|325.41|328.63|324.53|14
1639971780000|2021-12-20 03:43:00|329.4|325.3|329.57|325.47|329.64|325.54|329.4|325.3|30
1639971790000|2021-12-20 03:43:10|329.56|325.46|329.89|325.79|329.93|325.83|329.51|325.41|23
1639971800000|2021-12-20 03:43:20|329.88|325.78|329.91|325.81|329.94|325.84|329.83|325.73|15
1639971810000|2021-12-20 03:43:30|329.93|325.83|329.48|325.38|329.95|325.85|329.43|325.33|33
1639971820000|2021-12-20 03:43:40|329.6|325.5|329.81|325.71|329.82|325.72|329.6|325.5|20
1639971830000|2021-12-20 03:43:50|329.82|325.72|329.84|325.74|329.91|325.81|329.78|325.68|17
1639971840000|2021-12-20 03:44:00|329.83|325.73|329.63|325.53|329.83|325.73|329.63|325.53|21
1639971850000|2021-12-20 03:44:10|329.64|325.54|329.35|325.25|329.64|325.54|329.34|325.24|16
1639971860000|2021-12-20 03:44:20|329.36|325.26|328.7|324.6|329.36|325.26|328.68|324.58|26
1639971870000|2021-12-20 03:44:30|328.68|324.58|328.71|324.61|328.71|324.61|328.67|324.57|5
1639971880000|2021-12-20 03:44:40|328.66|324.56|328.53|324.43|328.68|324.58|328.51|324.41|21
1639971890000|2021-12-20 03:44:50|328.55|324.45|328.48|324.38|328.55|324.45|328.41|324.31|14
1639971900000|2021-12-20 03:45:00|328.51|324.41|328.41|324.31|328.53|324.43|328.41|324.31|14
1639971910000|2021-12-20 03:45:10|328.42|324.32|328.46|324.36|328.48|324.38|328.42|324.32|11
1639971920000|2021-12-20 03:45:20|328.48|324.38|328.73|324.63|328.84|324.74|328.46|324.36|24
1639971930000|2021-12-20 03:45:30|328.74|324.64|328.77|324.67|328.84|324.74|328.73|324.63|19
1639971940000|2021-12-20 03:45:40|328.76|324.66|328.79|324.69|328.79|324.69|328.7|324.6|9
1639971950000|2021-12-20 03:45:50|328.74|324.64|328.81|324.71|328.81|324.71|328.74|324.64|9
1639971960000|2021-12-20 03:46:00|328.84|324.74|328.86|324.76|328.86|324.76|328.78|324.68|11
1639971970000|2021-12-20 03:46:10|328.87|324.77|329.75|325.65|329.75|325.65|328.87|324.77|23
1639971980000|2021-12-20 03:46:20|329.66|325.56|329.88|325.78|329.9|325.8|329.66|325.56|17
1639971990000|2021-12-20 03:46:30|329.87|325.77|330.48|326.38|330.51|326.41|329.87|325.77|24
1639972000000|2021-12-20 03:46:40|330.49|326.39|330.8|326.7|330.85|326.75|330.48|326.38|21
1639972010000|2021-12-20 03:46:50|330.79|326.69|330.76|326.66|330.9|326.8|330.7|326.6|19
1639972020000|2021-12-20 03:47:00|330.75|326.65|331.51|327.41|331.55|327.45|330.75|326.65|27
1639972030000|2021-12-20 03:47:10|331.6|327.5|331.68|327.58|332.11|328.01|331.6|327.5|29
1639972040000|2021-12-20 03:47:20|331.67|327.57|331.63|327.53|331.67|327.57|331.53|327.43|23
1639972050000|2021-12-20 03:47:30|331.58|327.48|331.01|326.91|331.64|327.54|331|326.9|36
1639972060000|2021-12-20 03:47:40|331|326.9|330.73|326.63|331|326.9|330.69|326.59|21
1639972070000|2021-12-20 03:47:50|330.84|326.74|331.34|327.24|331.36|327.26|330.82|326.72|25
1639972080000|2021-12-20 03:48:00|331.37|327.27|331.25|327.15|331.38|327.28|331.25|327.15|23
1639972090000|2021-12-20 03:48:10|331.22|327.12|331.28|327.18|331.31|327.21|331|326.9|25
1639972100000|2021-12-20 03:48:20|331.27|327.17|331.41|327.31|331.43|327.33|331.25|327.15|21
1639972110000|2021-12-20 03:48:30|331.43|327.33|331.18|327.08|331.43|327.33|331.17|327.07|24
1639972120000|2021-12-20 03:48:40|331.24|327.14|331.08|326.98|331.26|327.16|331.04|326.94|18
1639972130000|2021-12-20 03:48:50|331.07|326.97|330.5|326.4|331.13|327.03|330.5|326.4|21
1639972140000|2021-12-20 03:49:00|330.47|326.37|330.46|326.36|330.56|326.46|330.44|326.34|19
1639972150000|2021-12-20 03:49:10|330.47|326.37|330.63|326.53|330.63|326.53|330.44|326.34|20
1639972160000|2021-12-20 03:49:20|330.61|326.51|330.55|326.45|330.63|326.53|330.47|326.37|27
1639972170000|2021-12-20 03:49:30|330.53|326.43|330.18|326.08|330.53|326.43|330.18|326.08|22
1639972180000|2021-12-20 03:49:40|330.14|326.04|329.78|325.68|330.15|326.05|329.78|325.68|29
1639972190000|2021-12-20 03:49:50|329.77|325.67|329.93|325.83|329.93|325.83|329.77|325.67|15
1639972200000|2021-12-20 03:50:00|329.92|325.82|330.02|325.92|330.02|325.92|329.92|325.82|15
1639972210000|2021-12-20 03:50:10|330.03|325.93|330.48|326.38|330.48|326.38|330.02|325.92|21
1639972220000|2021-12-20 03:50:20|330.46|326.36|330.33|326.23|330.53|326.43|330.32|326.22|16
1639972230000|2021-12-20 03:50:30|330.34|326.24|330.32|326.22|330.34|326.24|330.32|326.22|7
1639972240000|2021-12-20 03:50:40|330.33|326.23|330.63|326.53|330.66|326.56|330.33|326.23|17
1639972250000|2021-12-20 03:50:50|330.64|326.54|330.5|326.4|330.67|326.57|330.5|326.4|17
1639972260000|2021-12-20 03:51:00|330.51|326.41|330.17|326.07|330.51|326.41|330.14|326.04|24
1639972270000|2021-12-20 03:51:10|330.15|326.05|330.15|326.05|330.15|326.05|330.11|326.01|8
1639972280000|2021-12-20 03:51:20|330.13|326.03|330.52|326.42|330.52|326.42|330.13|326.03|25
1639972290000|2021-12-20 03:51:30|330.51|326.41|330.62|326.52|330.67|326.57|330.51|326.41|19
1639972300000|2021-12-20 03:51:40|330.61|326.51|330.34|326.24|330.61|326.51|330.34|326.24|17
1639972310000|2021-12-20 03:51:50|330.35|326.25|330.52|326.42|330.52|326.42|330.24|326.14|27
1639972320000|2021-12-20 03:52:00|330.53|326.43|330.57|326.47|330.6|326.5|330.53|326.43|16
1639972330000|2021-12-20 03:52:10|330.58|326.48|330.71|326.61|330.72|326.62|330.57|326.47|14
1639972340000|2021-12-20 03:52:20|330.72|326.62|330.93|326.83|330.93|326.83|330.67|326.57|13
1639972350000|2021-12-20 03:52:30|330.92|326.82|331.13|327.03|331.23|327.13|330.83|326.73|27
1639972360000|2021-12-20 03:52:40|331.17|327.07|331.39|327.29|331.42|327.32|331.17|327.07|16
1639972370000|2021-12-20 03:52:50|331.45|327.35|331.7|327.6|332.11|328.01|331.42|327.32|25
1639972380000|2021-12-20 03:53:00|331.68|327.58|331.81|327.71|331.81|327.71|331.66|327.56|20
1639972390000|2021-12-20 03:53:10|331.8|327.7|331.89|327.79|331.91|327.81|331.71|327.61|13
1639972400000|2021-12-20 03:53:20|331.9|327.8|331.48|327.38|331.9|327.8|331.43|327.33|23
1639972410000|2021-12-20 03:53:30|331.47|327.37|331.21|327.11|331.5|327.4|331.15|327.05|16
1639972420000|2021-12-20 03:53:40|331.13|327.03|331.3|327.2|331.3|327.2|331.13|327.03|12
1639972430000|2021-12-20 03:53:50|331.31|327.21|331.21|327.11|331.32|327.22|331.21|327.11|15
1639972440000|2021-12-20 03:54:00|331.22|327.12|330.93|326.83|331.24|327.14|330.92|326.82|18
1639972450000|2021-12-20 03:54:10|330.92|326.82|330.89|326.79|330.92|326.82|330.75|326.65|25
1639972460000|2021-12-20 03:54:20|330.85|326.75|330.46|326.36|330.85|326.75|330.46|326.36|20
1639972470000|2021-12-20 03:54:30|330.48|326.38|330.44|326.34|330.48|326.38|330.41|326.31|14
1639972480000|2021-12-20 03:54:40|330.45|326.35|330.39|326.29|330.45|326.35|330.32|326.22|16
1639972490000|2021-12-20 03:54:50|330.32|326.22|330.34|326.24|330.5|326.4|330.32|326.22|17
1639972500000|2021-12-20 03:55:00|330.35|326.25|330.38|326.28|330.44|326.34|330.34|326.24|19
1639972510000|2021-12-20 03:55:10|330.45|326.35|330.39|326.29|330.5|326.4|330.38|326.28|13
1639972520000|2021-12-20 03:55:20|330.42|326.32|330.35|326.25|330.48|326.38|330.35|326.25|11
1639972530000|2021-12-20 03:55:30|330.34|326.24|330.27|326.17|330.34|326.24|330.26|326.16|18
1639972540000|2021-12-20 03:55:40|330.26|326.16|330.15|326.05|330.28|326.18|330.15|326.05|18
1639972550000|2021-12-20 03:55:50|330.13|326.03|329.95|325.85|330.22|326.12|329.9|325.8|22
1639972560000|2021-12-20 03:56:00|329.85|325.75|329.61|325.51|329.92|325.82|329.54|325.44|21
1639972570000|2021-12-20 03:56:10|329.64|325.54|329.56|325.46|329.64|325.54|329.56|325.46|10
1639972580000|2021-12-20 03:56:20|329.58|325.48|329.59|325.49|329.65|325.55|329.58|325.48|14
1639972590000|2021-12-20 03:56:30|329.58|325.48|329.64|325.54|329.72|325.62|329.56|325.46|23
1639972600000|2021-12-20 03:56:40|329.67|325.57|329.55|325.45|329.67|325.57|329.54|325.44|16
1639972610000|2021-12-20 03:56:50|329.52|325.42|329.54|325.44|329.55|325.45|329.47|325.37|17
1639972620000|2021-12-20 03:57:00|329.53|325.43|329.55|325.45|329.57|325.47|329.42|325.32|22
1639972630000|2021-12-20 03:57:10|329.56|325.46|329.59|325.49|329.62|325.52|329.54|325.44|10
1639972640000|2021-12-20 03:57:20|329.57|325.47|329.68|325.58|329.68|325.58|329.56|325.46|8
1639972650000|2021-12-20 03:57:30|329.66|325.56|329.79|325.69|329.81|325.71|329.66|325.56|7
1639972660000|2021-12-20 03:57:40|329.8|325.7|329.95|325.85|330.01|325.91|329.77|325.67|18
1639972670000|2021-12-20 03:57:50|330|325.9|330.2|326.1|330.24|326.14|330|325.9|13
1639972680000|2021-12-20 03:58:00|330.21|326.11|330.26|326.16|330.3|326.2|330.19|326.09|18
1639972690000|2021-12-20 03:58:10|330.25|326.15|330.24|326.14|330.31|326.21|330.18|326.08|14
1639972700000|2021-12-20 03:58:20|330.25|326.15|330.16|326.06|330.25|326.15|330.15|326.05|10
1639972710000|2021-12-20 03:58:30|330.17|326.07|330.26|326.16|330.26|326.16|330.17|326.07|7
1639972720000|2021-12-20 03:58:40|330.25|326.15|330.17|326.07|330.29|326.19|330.14|326.04|20
1639972730000|2021-12-20 03:58:50|330.19|326.09|330.22|326.12|330.25|326.15|330.17|326.07|11
1639972740000|2021-12-20 03:59:00|330.25|326.15|330.16|326.06|330.27|326.17|330.16|326.06|15
1639972750000|2021-12-20 03:59:10|330.25|326.15|329.93|325.83|330.28|326.18|329.93|325.83|16
1639972760000|2021-12-20 03:59:20|329.94|325.84|329.91|325.81|329.94|325.84|329.91|325.81|10
1639972770000|2021-12-20 03:59:30|329.9|325.8|330.28|326.18|330.3|326.2|329.9|325.8|10
1639972780000|2021-12-20 03:59:40|330.27|326.17|330.32|326.22|330.32|326.22|330.21|326.11|16
1639972790000|2021-12-20 03:59:50|330.33|326.23|330.53|326.43|330.55|326.45|330.26|326.16|9
1639972800000|2021-12-20 04:00:00|330.55|326.45|330.81|326.71|330.82|326.72|330.55|326.45|26
1639972810000|2021-12-20 04:00:10|330.82|326.72|331.29|327.19|331.36|327.26|330.82|326.72|22
1639972820000|2021-12-20 04:00:20|331.28|327.18|331.5|327.4|331.51|327.41|331.28|327.18|13
1639972830000|2021-12-20 04:00:30|331.57|327.47|331.56|327.46|331.66|327.56|331.43|327.33|24
1639972840000|2021-12-20 04:00:40|331.55|327.45|331.54|327.44|331.58|327.48|331.53|327.43|9
1639972850000|2021-12-20 04:00:50|331.56|327.46|331.47|327.37|331.63|327.53|331.47|327.37|19
1639972860000|2021-12-20 04:01:00|331.48|327.38|331.55|327.45|331.58|327.48|331.48|327.38|20
1639972870000|2021-12-20 04:01:10|331.62|327.52|331.53|327.43|331.62|327.52|331.49|327.39|23
1639972880000|2021-12-20 04:01:20|331.54|327.44|331.45|327.35|331.59|327.49|331.41|327.31|20
1639972890000|2021-12-20 04:01:30|331.46|327.36|331.48|327.38|331.55|327.45|331.4|327.3|24
1639972900000|2021-12-20 04:01:40|331.5|327.4|331.39|327.29|331.54|327.44|331.39|327.29|22
1639972910000|2021-12-20 04:01:50|331.42|327.32|330.85|326.75|331.44|327.34|330.85|326.75|25
1639972920000|2021-12-20 04:02:00|330.84|326.74|330.85|326.75|330.88|326.78|330.71|326.61|24
1639972930000|2021-12-20 04:02:10|330.9|326.8|331.39|327.29|331.44|327.34|330.84|326.74|31
1639972940000|2021-12-20 04:02:20|331.38|327.28|331.38|327.28|331.43|327.33|331.36|327.26|12
1639972950000|2021-12-20 04:02:30|331.39|327.29|331.31|327.21|331.42|327.32|331.31|327.21|17
1639972960000|2021-12-20 04:02:40|331.28|327.18|331.36|327.26|331.36|327.26|331.19|327.09|20
1639972970000|2021-12-20 04:02:50|331.37|327.27|331.39|327.29|331.39|327.29|331.35|327.25|8
1639972980000|2021-12-20 04:03:00|331.37|327.27|331.35|327.25|331.4|327.3|331.31|327.21|17
1639972990000|2021-12-20 04:03:10|331.33|327.23|331.44|327.34|331.47|327.37|331.33|327.23|22
1639973000000|2021-12-20 04:03:20|331.48|327.38|331.43|327.33|331.5|327.4|331.43|327.33|15
1639973010000|2021-12-20 04:03:30|331.44|327.34|331.72|327.62|331.72|327.62|331.41|327.31|19
1639973020000|2021-12-20 04:03:40|331.73|327.63|331.79|327.69|331.79|327.69|331.65|327.55|20
1639973030000|2021-12-20 04:03:50|331.81|327.71|332.33|328.23|332.33|328.23|331.73|327.63|30
1639973040000|2021-12-20 04:04:00|332.3|328.2|332.27|328.17|332.3|328.2|332.12|328.02|24
1639973050000|2021-12-20 04:04:10|332.25|328.15|332.12|328.02|332.25|328.15|332.11|328.01|18
1639973060000|2021-12-20 04:04:20|332.13|328.03|332.26|328.16|332.29|328.19|332.13|328.03|17
1639973070000|2021-12-20 04:04:30|332.25|328.15|332.24|328.14|332.28|328.18|332.21|328.11|20
1639973080000|2021-12-20 04:04:40|332.23|328.13|331.77|327.67|332.25|328.15|331.77|327.67|20
1639973090000|2021-12-20 04:04:50|331.83|327.73|331.73|327.63|331.83|327.73|331.63|327.53|25
1639973100000|2021-12-20 04:05:00|331.75|327.65|331.7|327.6|331.83|327.73|331.63|327.53|20
1639973110000|2021-12-20 04:05:10|331.69|327.59|331.78|327.68|331.8|327.7|331.63|327.53|19
1639973120000|2021-12-20 04:05:20|331.77|327.67|331.39|327.29|331.77|327.67|331.35|327.25|28
1639973130000|2021-12-20 04:05:30|331.38|327.28|330.88|326.78|331.39|327.29|330.84|326.74|20
1639973140000|2021-12-20 04:05:40|330.92|326.82|329.87|325.77|330.92|326.82|329.7|325.6|31
1639973150000|2021-12-20 04:05:50|329.86|325.76|329.87|325.77|330.06|325.96|329.71|325.61|33
1639973160000|2021-12-20 04:06:00|329.84|325.74|330.02|325.92|330.1|326|329.83|325.73|24
1639973170000|2021-12-20 04:06:10|330.01|325.91|329.82|325.72|330.01|325.91|329.7|325.6|18
1639973180000|2021-12-20 04:06:20|329.77|325.67|329.94|325.84|329.96|325.86|329.72|325.62|19
1639973190000|2021-12-20 04:06:30|329.98|325.88|330.4|326.3|330.57|326.47|329.98|325.88|25
1639973200000|2021-12-20 04:06:40|330.37|326.27|330.34|326.24|330.46|326.36|330.26|326.16|20
1639973210000|2021-12-20 04:06:50|330.35|326.25|329.9|325.8|330.4|326.3|329.9|325.8|22
1639973220000|2021-12-20 04:07:00|329.89|325.79|329.47|325.37|329.89|325.79|329.26|325.16|28
1639973230000|2021-12-20 04:07:10|329.46|325.36|329.49|325.39|329.55|325.45|329.39|325.29|18
1639973240000|2021-12-20 04:07:20|329.48|325.38|329.45|325.35|329.48|325.38|329.35|325.25|14
1639973250000|2021-12-20 04:07:30|329.46|325.36|329.55|325.45|329.64|325.54|329.44|325.34|20
1639973260000|2021-12-20 04:07:40|329.54|325.44|329.56|325.46|329.59|325.49|329.54|325.44|10
1639973270000|2021-12-20 04:07:50|329.54|325.44|329.83|325.73|329.92|325.82|329.54|325.44|21
1639973280000|2021-12-20 04:08:00|329.82|325.72|329.72|325.62|329.87|325.77|329.71|325.61|15
1639973290000|2021-12-20 04:08:10|329.68|325.58|329.55|325.45|329.68|325.58|329.49|325.39|17
1639973300000|2021-12-20 04:08:20|329.56|325.46|329.54|325.44|329.61|325.51|329.51|325.41|21
1639973310000|2021-12-20 04:08:30|329.55|325.45|329.61|325.51|329.64|325.54|329.55|325.45|15
1639973320000|2021-12-20 04:08:40|329.63|325.53|329.45|325.35|329.66|325.56|329.45|325.35|16
1639973330000|2021-12-20 04:08:50|329.46|325.36|329.61|325.51|329.66|325.56|329.46|325.36|12
1639973340000|2021-12-20 04:09:00|329.63|325.53|329.54|325.44|329.64|325.54|329.54|325.44|10
1639973350000|2021-12-20 04:09:10|329.61|325.51|329.65|325.55|329.66|325.56|329.54|325.44|18
1639973360000|2021-12-20 04:09:20|329.64|325.54|329.62|325.52|329.67|325.57|329.62|325.52|12
1639973370000|2021-12-20 04:09:30|329.66|325.56|329.82|325.72|329.89|325.79|329.62|325.52|15
1639973380000|2021-12-20 04:09:40|329.88|325.78|329.64|325.54|329.89|325.79|329.64|325.54|12
1639973390000|2021-12-20 04:09:50|329.67|325.57|329.76|325.66|329.77|325.67|329.66|325.56|21
1639973400000|2021-12-20 04:10:00|329.77|325.67|329.75|325.65|329.8|325.7|329.75|325.65|10
1639973410000|2021-12-20 04:10:10|329.77|325.67|329.82|325.72|329.84|325.74|329.75|325.65|10
1639973420000|2021-12-20 04:10:20|329.83|325.73|330.49|326.39|330.56|326.46|329.83|325.73|24
1639973430000|2021-12-20 04:10:30|330.57|326.47|330.51|326.41|330.57|326.47|330.39|326.29|24
1639973440000|2021-12-20 04:10:40|330.5|326.4|330.61|326.51|330.65|326.55|330.5|326.4|15
1639973450000|2021-12-20 04:10:50|330.63|326.53|330.72|326.62|330.77|326.67|330.63|326.53|17
1639973460000|2021-12-20 04:11:00|330.67|326.57|330.61|326.51|330.67|326.57|330.5|326.4|18
1639973470000|2021-12-20 04:11:10|330.6|326.5|330.4|326.3|330.6|326.5|330.33|326.23|23
1639973480000|2021-12-20 04:11:20|330.39|326.29|330.33|326.23|330.41|326.31|330.27|326.17|23
1639973490000|2021-12-20 04:11:30|330.32|326.22|330.46|326.36|330.46|326.36|330.31|326.21|27
1639973500000|2021-12-20 04:11:40|330.45|326.35|330.38|326.28|330.45|326.35|330.34|326.24|19
1639973510000|2021-12-20 04:11:50|330.39|326.29|330.4|326.3|330.46|326.36|330.37|326.27|19
1639973520000|2021-12-20 04:12:00|330.41|326.31|330.37|326.27|330.41|326.31|330.36|326.26|17
1639973530000|2021-12-20 04:12:10|330.36|326.26|330.61|326.51|330.7|326.6|330.36|326.26|25
1639973540000|2021-12-20 04:12:20|330.58|326.48|330.43|326.33|330.62|326.52|330.43|326.33|20
1639973550000|2021-12-20 04:12:30|330.42|326.32|330.42|326.32|330.49|326.39|330.42|326.32|15
1639973560000|2021-12-20 04:12:40|330.43|326.33|330.39|326.29|330.51|326.41|330.36|326.26|13
1639973570000|2021-12-20 04:12:50|330.41|326.31|330.38|326.28|330.41|326.31|330.38|326.28|7
1639973580000|2021-12-20 04:13:00|330.34|326.24|330.49|326.39|330.55|326.45|330.31|326.21|18
1639973590000|2021-12-20 04:13:10|330.48|326.38|330.52|326.42|330.52|326.42|330.37|326.27|10
1639973600000|2021-12-20 04:13:20|330.51|326.41|330.66|326.56|330.66|326.56|330.49|326.39|15
1639973610000|2021-12-20 04:13:30|330.71|326.61|330.6|326.5|330.71|326.61|330.57|326.47|15
1639973620000|2021-12-20 04:13:40|330.65|326.55|330.61|326.51|330.67|326.57|330.52|326.42|23
1639973630000|2021-12-20 04:13:50|330.6|326.5|330.51|326.41|330.6|326.5|330.45|326.35|11
1639973640000|2021-12-20 04:14:00|330.55|326.45|330.5|326.4|330.55|326.45|330.45|326.35|11
1639973650000|2021-12-20 04:14:10|330.53|326.43|330.49|326.39|330.56|326.46|330.41|326.31|14
1639973660000|2021-12-20 04:14:20|330.48|326.38|331.21|327.11|331.43|327.33|330.42|326.32|26
1639973670000|2021-12-20 04:14:30|331.19|327.09|331.39|327.29|331.39|327.29|331.19|327.09|15
1639973680000|2021-12-20 04:14:40|331.41|327.31|331.4|327.3|331.41|327.31|331.29|327.19|17
1639973690000|2021-12-20 04:14:50|331.47|327.37|332.28|328.18|332.33|328.23|331.47|327.37|31
1639973700000|2021-12-20 04:15:00|332.33|328.23|331.72|327.62|332.39|328.29|331.71|327.61|23
1639973710000|2021-12-20 04:15:10|331.71|327.61|331.66|327.56|331.73|327.63|331.57|327.47|23
1639973720000|2021-12-20 04:15:20|331.65|327.55|331.55|327.45|331.72|327.62|331.54|327.44|23
1639973730000|2021-12-20 04:15:30|331.58|327.48|331.81|327.71|331.82|327.72|331.56|327.46|16
1639973740000|2021-12-20 04:15:40|331.83|327.73|332.68|328.58|332.68|328.58|331.82|327.72|25
1639973750000|2021-12-20 04:15:50|332.71|328.61|333.3|329.2|333.41|329.31|332.66|328.56|20
1639973760000|2021-12-20 04:16:00|333.27|329.17|332.56|328.46|333.44|329.34|332.56|328.46|27
1639973770000|2021-12-20 04:16:10|332.58|328.48|332.61|328.51|332.71|328.61|332.58|328.48|23
1639973780000|2021-12-20 04:16:20|332.65|328.55|332.72|328.62|332.77|328.67|332.64|328.54|16
1639973790000|2021-12-20 04:16:30|332.71|328.61|333.42|329.32|333.45|329.35|332.69|328.59|29
1639973800000|2021-12-20 04:16:40|333.38|329.28|332.74|328.64|333.41|329.31|332.69|328.59|26
1639973810000|2021-12-20 04:16:50|332.75|328.65|333.08|328.98|333.1|329|332.66|328.56|17
1639973820000|2021-12-20 04:17:00|333.09|328.99|333.57|329.47|333.57|329.47|333.09|328.99|23
1639973830000|2021-12-20 04:17:10|333.56|329.46|334.69|330.59|334.69|330.59|333.51|329.41|29
1639973840000|2021-12-20 04:17:20|334.61|330.51|334.42|330.32|334.86|330.76|334.3|330.2|32
1639973850000|2021-12-20 04:17:30|334.45|330.35|335.1|331|335.16|331.06|334.45|330.35|27
1639973860000|2021-12-20 04:17:40|335.18|331.08|335.3|331.2|335.41|331.31|335.18|331.08|17
1639973870000|2021-12-20 04:17:50|335.36|331.26|335.64|331.54|335.64|331.54|335.12|331.02|27
1639973880000|2021-12-20 04:18:00|335.69|331.59|334.73|330.63|335.87|331.77|334.73|330.63|26
1639973890000|2021-12-20 04:18:10|334.65|330.55|335.01|330.91|335.01|330.91|334.2|330.1|33
1639973900000|2021-12-20 04:18:20|335.08|330.98|334.37|330.27|335.11|331.01|334.27|330.17|30
1639973910000|2021-12-20 04:18:30|334.41|330.31|334.57|330.47|334.57|330.47|334.41|330.31|14
1639973920000|2021-12-20 04:18:40|334.6|330.5|333.93|329.83|334.61|330.51|333.93|329.83|30
1639973930000|2021-12-20 04:18:50|333.92|329.82|333.85|329.75|334.26|330.16|333.73|329.63|23
1639973940000|2021-12-20 04:19:00|333.84|329.74|334.11|330.01|334.26|330.16|333.73|329.63|21
1639973950000|2021-12-20 04:19:10|334.05|329.95|333.82|329.72|334.09|329.99|333.76|329.66|18
1639973960000|2021-12-20 04:19:20|333.81|329.71|334.6|330.5|334.75|330.65|333.81|329.71|25
1639973970000|2021-12-20 04:19:30|334.67|330.57|334.27|330.17|334.67|330.57|334.21|330.11|22
1639973980000|2021-12-20 04:19:40|334.26|330.16|333.78|329.68|334.29|330.19|333.77|329.67|25
1639973990000|2021-12-20 04:19:50|333.75|329.65|333.75|329.65|333.77|329.67|333.6|329.5|25
1639974000000|2021-12-20 04:20:00|333.73|329.63|333.55|329.45|333.81|329.71|333.55|329.45|17
1639974010000|2021-12-20 04:20:10|333.57|329.47|333.48|329.38|333.71|329.61|333.48|329.38|23
1639974020000|2021-12-20 04:20:20|333.45|329.35|333.51|329.41|333.71|329.61|333.35|329.25|26
1639974030000|2021-12-20 04:20:30|333.45|329.35|333.35|329.25|333.46|329.36|333.34|329.24|13
1639974040000|2021-12-20 04:20:40|333.39|329.29|332.62|328.52|333.39|329.29|332.62|328.52|31
1639974050000|2021-12-20 04:20:50|332.63|328.53|332.4|328.3|332.63|328.53|332.4|328.3|21
1639974060000|2021-12-20 04:21:00|332.38|328.28|332.64|328.54|332.72|328.62|332.34|328.24|29
1639974070000|2021-12-20 04:21:10|332.63|328.53|332.33|328.23|332.64|328.54|332.33|328.23|27
1639974080000|2021-12-20 04:21:20|332.18|328.08|332.31|328.21|332.32|328.22|332.14|328.04|19
1639974090000|2021-12-20 04:21:30|332.3|328.2|332.24|328.14|332.3|328.2|332.2|328.1|20
1639974100000|2021-12-20 04:21:40|332.18|328.08|332.46|328.36|332.5|328.4|332.18|328.08|16
1639974110000|2021-12-20 04:21:50|332.45|328.35|332.72|328.62|332.72|328.62|332.43|328.33|15
1639974120000|2021-12-20 04:22:00|332.71|328.61|332.64|328.54|332.71|328.61|332.61|328.51|17
1639974130000|2021-12-20 04:22:10|332.63|328.53|332.51|328.41|332.72|328.62|332.51|328.41|17
1639974140000|2021-12-20 04:22:20|332.53|328.43|332.22|328.12|332.53|328.43|332.18|328.08|25
1639974150000|2021-12-20 04:22:30|332.17|328.07|332.1|328|332.22|328.12|332.06|327.96|12
1639974160000|2021-12-20 04:22:40|332.21|328.11|332.25|328.15|332.25|328.15|332.11|328.01|22
1639974170000|2021-12-20 04:22:50|332.23|328.13|331.7|327.6|332.35|328.25|331.58|327.48|21
1639974180000|2021-12-20 04:23:00|331.74|327.64|331.36|327.26|331.9|327.8|331.19|327.09|32
1639974190000|2021-12-20 04:23:10|331.34|327.24|331.51|327.41|331.51|327.41|331.3|327.2|21
1639974200000|2021-12-20 04:23:20|331.56|327.46|331.37|327.27|331.56|327.46|331.36|327.26|20
1639974210000|2021-12-20 04:23:30|331.34|327.24|330.92|326.82|331.34|327.24|330.88|326.78|23
1639974220000|2021-12-20 04:23:40|330.91|326.81|330.78|326.68|330.91|326.81|330.58|326.48|23
1639974230000|2021-12-20 04:23:50|330.82|326.72|330.82|326.72|330.87|326.77|330.63|326.53|21
1639974240000|2021-12-20 04:24:00|330.83|326.73|330.88|326.78|331.39|327.29|330.82|326.72|31
1639974250000|2021-12-20 04:24:10|330.92|326.82|330.64|326.54|330.96|326.86|330.62|326.52|25
1639974260000|2021-12-20 04:24:20|330.62|326.52|330.71|326.61|330.71|326.61|330.6|326.5|12
1639974270000|2021-12-20 04:24:30|330.72|326.62|331.1|327|331.1|327|330.71|326.61|17
1639974280000|2021-12-20 04:24:40|331.19|327.09|331.3|327.2|331.32|327.22|331.17|327.07|11
1639974290000|2021-12-20 04:24:50|331.4|327.3|331.52|327.42|331.64|327.54|331.37|327.27|24
1639974300000|2021-12-20 04:25:00|331.51|327.41|331.47|327.37|331.52|327.42|331.42|327.32|19
1639974310000|2021-12-20 04:25:10|331.46|327.36|331.6|327.5|331.6|327.5|331.46|327.36|18
1639974320000|2021-12-20 04:25:20|331.67|327.57|331.92|327.82|331.96|327.86|331.67|327.57|19
1639974330000|2021-12-20 04:25:30|331.9|327.8|331.82|327.72|331.94|327.84|331.57|327.47|22
1639974340000|2021-12-20 04:25:40|331.85|327.75|332.26|328.16|332.31|328.21|331.81|327.71|21
1639974350000|2021-12-20 04:25:50|332.27|328.17|332.17|328.07|332.3|328.2|332.17|328.07|12
1639974360000|2021-12-20 04:26:00|332.13|328.03|331.55|327.45|332.2|328.1|331.55|327.45|23
1639974370000|2021-12-20 04:26:10|331.56|327.46|331.7|327.6|331.7|327.6|331.51|327.41|20
1639974380000|2021-12-20 04:26:20|331.65|327.55|331.41|327.31|331.65|327.55|331.41|327.31|13
1639974390000|2021-12-20 04:26:30|331.42|327.32|331.45|327.35|331.45|327.35|331.39|327.29|9
1639974400000|2021-12-20 04:26:40|331.44|327.34|331.82|327.72|331.82|327.72|331.44|327.34|15
1639974410000|2021-12-20 04:26:50|331.81|327.71|331.79|327.69|331.85|327.75|331.74|327.64|22
1639974420000|2021-12-20 04:27:00|331.78|327.68|331.74|327.64|331.82|327.72|331.72|327.62|19
1639974430000|2021-12-20 04:27:10|331.65|327.55|331.22|327.12|331.65|327.55|331.21|327.11|24
1639974440000|2021-12-20 04:27:20|331.26|327.16|331.23|327.13|331.26|327.16|331.13|327.03|17
1639974450000|2021-12-20 04:27:30|331.22|327.12|331.32|327.22|331.32|327.22|331.21|327.11|17
1639974460000|2021-12-20 04:27:40|331.27|327.17|331.37|327.27|331.39|327.29|331.25|327.15|14
1639974470000|2021-12-20 04:27:50|331.31|327.21|331.37|327.27|331.43|327.33|331.31|327.21|13
1639974480000|2021-12-20 04:28:00|331.35|327.25|331.38|327.28|331.38|327.28|331.31|327.21|13
1639974490000|2021-12-20 04:28:10|331.37|327.27|331.28|327.18|331.37|327.27|331.22|327.12|16
1639974500000|2021-12-20 04:28:20|331.26|327.16|331.17|327.07|331.35|327.25|331.17|327.07|17
1639974510000|2021-12-20 04:28:30|331.18|327.08|330.88|326.78|331.18|327.08|330.83|326.73|18
1639974520000|2021-12-20 04:28:40|330.86|326.76|330.84|326.74|330.86|326.76|330.74|326.64|20
1639974530000|2021-12-20 04:28:50|330.82|326.72|330.95|326.85|330.96|326.86|330.78|326.68|15
1639974540000|2021-12-20 04:29:00|330.96|326.86|330.83|326.73|330.96|326.86|330.83|326.73|16
1639974550000|2021-12-20 04:29:10|330.88|326.78|330.64|326.54|330.88|326.78|330.58|326.48|21
1639974560000|2021-12-20 04:29:20|330.68|326.58|331|326.9|331|326.9|330.68|326.58|10
1639974570000|2021-12-20 04:29:30|331.01|326.91|331.11|327.01|331.11|327.01|330.99|326.89|10
1639974580000|2021-12-20 04:29:40|331.09|326.99|330.74|326.64|331.09|326.99|330.71|326.61|22
1639974590000|2021-12-20 04:29:50|330.64|326.54|330.11|326.01|330.68|326.58|330.11|326.01|23
1639974600000|2021-12-20 04:30:00|330.12|326.02|330.17|326.07|330.2|326.1|330.08|325.98|10
1639974610000|2021-12-20 04:30:10|330.18|326.08|330.52|326.42|330.53|326.43|330.16|326.06|17
1639974620000|2021-12-20 04:30:20|330.68|326.58|330.84|326.74|330.9|326.8|330.55|326.45|22
1639974630000|2021-12-20 04:30:30|330.83|326.73|331.4|327.3|331.49|327.39|330.8|326.7|20
1639974640000|2021-12-20 04:30:40|331.39|327.29|331.72|327.62|331.73|327.63|331.39|327.29|23
1639974650000|2021-12-20 04:30:50|331.68|327.58|331.45|327.35|331.73|327.63|331.43|327.33|26
1639974660000|2021-12-20 04:31:00|331.44|327.34|331.58|327.48|331.59|327.49|331.43|327.33|22
1639974670000|2021-12-20 04:31:10|331.55|327.45|331.42|327.32|331.56|327.46|331.41|327.31|17
1639974680000|2021-12-20 04:31:20|331.37|327.27|331.27|327.17|331.37|327.27|331.2|327.1|23
1639974690000|2021-12-20 04:31:30|331.28|327.18|331.5|327.4|331.51|327.41|331.21|327.11|22
1639974700000|2021-12-20 04:31:40|331.54|327.44|331.72|327.62|331.79|327.69|331.54|327.44|24
1639974710000|2021-12-20 04:31:50|331.73|327.63|331.65|327.55|331.73|327.63|331.54|327.44|26
1639974720000|2021-12-20 04:32:00|331.7|327.6|331.67|327.57|331.74|327.64|331.62|327.52|19
1639974730000|2021-12-20 04:32:10|331.66|327.56|331.62|327.52|331.72|327.62|331.6|327.5|16
1639974740000|2021-12-20 04:32:20|331.59|327.49|331.5|327.4|331.59|327.49|331.4|327.3|27
1639974750000|2021-12-20 04:32:30|331.49|327.39|331.58|327.48|331.59|327.49|331.4|327.3|22
1639974760000|2021-12-20 04:32:40|331.53|327.43|331.22|327.12|331.56|327.46|331.22|327.12|25
1639974770000|2021-12-20 04:32:50|331.21|327.11|331.09|326.99|331.26|327.16|331.09|326.99|21
1639974780000|2021-12-20 04:33:00|331.08|326.98|331.24|327.14|331.27|327.17|331.08|326.98|14
1639974790000|2021-12-20 04:33:10|331.23|327.13|330.6|326.5|331.23|327.13|330.58|326.48|24
1639974800000|2021-12-20 04:33:20|330.64|326.54|330.75|326.65|330.78|326.68|330.64|326.54|11
1639974810000|2021-12-20 04:33:30|330.74|326.64|330.71|326.61|330.74|326.64|330.62|326.52|16
1639974820000|2021-12-20 04:33:40|330.66|326.56|330.59|326.49|330.67|326.57|330.53|326.43|18
1639974830000|2021-12-20 04:33:50|330.6|326.5|330.82|326.72|330.83|326.73|330.51|326.41|20
1639974840000|2021-12-20 04:34:00|330.91|326.81|331.6|327.5|331.61|327.51|330.82|326.72|25
1639974850000|2021-12-20 04:34:10|331.65|327.55|331.74|327.64|331.76|327.66|331.65|327.55|26
1639974860000|2021-12-20 04:34:20|331.75|327.65|332.13|328.03|332.13|328.03|331.73|327.63|18
1639974870000|2021-12-20 04:34:30|332.12|328.02|332.33|328.23|332.33|328.23|332.1|328|24
1639974880000|2021-12-20 04:34:40|332.29|328.19|332.28|328.18|332.38|328.28|332.23|328.13|27
1639974890000|2021-12-20 04:34:50|332.31|328.21|332.29|328.19|332.35|328.25|332.28|328.18|14
1639974900000|2021-12-20 04:35:00|332.32|328.22|332.26|328.16|332.35|328.25|332.24|328.14|12
1639974910000|2021-12-20 04:35:10|332.27|328.17|332.28|328.18|332.28|328.18|332.15|328.05|12
1639974920000|2021-12-20 04:35:20|332.27|328.17|332.2|328.1|332.36|328.26|332.2|328.1|24
1639974930000|2021-12-20 04:35:30|332.21|328.11|332.18|328.08|332.25|328.15|332.14|328.04|17
1639974940000|2021-12-20 04:35:40|332.24|328.14|332.26|328.16|332.26|328.16|332.23|328.13|15
1639974950000|2021-12-20 04:35:50|332.19|328.09|332.18|328.08|332.2|328.1|332.16|328.06|7
1639974960000|2021-12-20 04:36:00|332.25|328.15|331.72|327.62|332.25|328.15|331.72|327.62|12
1639974970000|2021-12-20 04:36:10|331.74|327.64|331.48|327.38|331.75|327.65|331.48|327.38|24
1639974980000|2021-12-20 04:36:20|331.49|327.39|331.52|327.42|331.52|327.42|331.43|327.33|15
1639974990000|2021-12-20 04:36:30|331.63|327.53|331.7|327.6|331.73|327.63|331.61|327.51|8
1639975000000|2021-12-20 04:36:40|331.71|327.61|331.73|327.63|331.82|327.72|331.7|327.6|13
1639975010000|2021-12-20 04:36:50|331.7|327.6|331.76|327.66|331.85|327.75|331.68|327.58|16
1639975020000|2021-12-20 04:37:00|331.72|327.62|331.65|327.55|331.78|327.68|331.58|327.48|14
1639975030000|2021-12-20 04:37:10|331.66|327.56|331.63|327.53|331.66|327.56|331.63|327.53|3
1639975040000|2021-12-20 04:37:20|331.64|327.54|331.58|327.48|331.65|327.55|331.58|327.48|13
1639975050000|2021-12-20 04:37:30|331.55|327.45|331.28|327.18|331.55|327.45|331.28|327.18|16
1639975060000|2021-12-20 04:37:40|331.23|327.13|331.11|327.01|331.26|327.16|331.11|327.01|21
1639975070000|2021-12-20 04:37:50|331.01|326.91|330.96|326.86|331.01|326.91|330.86|326.76|21
1639975080000|2021-12-20 04:38:00|330.99|326.89|330.99|326.89|331|326.9|330.99|326.89|3
1639975090000|2021-12-20 04:38:10|331.02|326.92|330.84|326.74|331.02|326.92|330.74|326.64|17
1639975100000|2021-12-20 04:38:20|330.81|326.71|330.9|326.8|330.92|326.82|330.78|326.68|15
1639975110000|2021-12-20 04:38:30|330.93|326.83|331.01|326.91|331.05|326.95|330.9|326.8|14
1639975120000|2021-12-20 04:38:40|331|326.9|330.8|326.7|331.01|326.91|330.72|326.62|18
1639975130000|2021-12-20 04:38:50|330.79|326.69|330.66|326.56|330.8|326.7|330.65|326.55|9
1639975140000|2021-12-20 04:39:00|330.73|326.63|330.66|326.56|330.73|326.63|330.65|326.55|7
1639975150000|2021-12-20 04:39:10|330.67|326.57|330.67|326.57|330.68|326.58|330.66|326.56|4
1639975160000|2021-12-20 04:39:20|330.66|326.56|330.68|326.58|330.68|326.58|330.66|326.56|2
1639975170000|2021-12-20 04:39:30|330.65|326.55|330.51|326.41|330.68|326.58|330.51|326.41|16
1639975180000|2021-12-20 04:39:40|330.5|326.4|330.51|326.41|330.56|326.46|330.5|326.4|10
1639975190000|2021-12-20 04:39:50|330.56|326.46|330.42|326.32|330.58|326.48|330.42|326.32|17
1639975200000|2021-12-20 04:40:00|330.43|326.33|330.49|326.39|330.6|326.5|330.43|326.33|14
1639975210000|2021-12-20 04:40:10|330.5|326.4|330.53|326.43|330.59|326.49|330.5|326.4|9
1639975220000|2021-12-20 04:40:20|330.55|326.45|330.82|326.72|330.88|326.78|330.51|326.41|15
1639975230000|2021-12-20 04:40:30|330.83|326.73|331|326.9|331.01|326.91|330.83|326.73|9
1639975240000|2021-12-20 04:40:40|331.02|326.92|331.43|327.33|331.48|327.38|331.02|326.92|17
1639975250000|2021-12-20 04:40:50|331.46|327.36|331.42|327.32|331.47|327.37|331.38|327.28|12
1639975260000|2021-12-20 04:41:00|331.39|327.29|331.53|327.43|331.58|327.48|331.39|327.29|12
1639975270000|2021-12-20 04:41:10|331.58|327.48|331.78|327.68|331.78|327.68|331.58|327.48|22
1639975280000|2021-12-20 04:41:20|331.72|327.62|331.76|327.66|331.76|327.66|331.72|327.62|9
1639975290000|2021-12-20 04:41:30|331.73|327.63|331.75|327.65|331.8|327.7|331.73|327.63|7
1639975300000|2021-12-20 04:41:40|331.79|327.69|331.46|327.36|331.79|327.69|331.41|327.31|20
1639975310000|2021-12-20 04:41:50|331.47|327.37|331.41|327.31|331.51|327.41|331.34|327.24|8
1639975320000|2021-12-20 04:42:00|331.42|327.32|331.42|327.32|331.55|327.45|331.38|327.28|17
1639975330000|2021-12-20 04:42:10|331.45|327.35|331.53|327.43|331.54|327.44|331.41|327.31|14
1639975340000|2021-12-20 04:42:20|331.42|327.32|331.44|327.34|331.46|327.36|331.32|327.22|13
1639975350000|2021-12-20 04:42:30|331.43|327.33|331.4|327.3|331.43|327.33|331.24|327.14|18
1639975360000|2021-12-20 04:42:40|331.41|327.31|331.49|327.39|331.49|327.39|331.34|327.24|18
1639975370000|2021-12-20 04:42:50|331.39|327.29|331.45|327.35|331.56|327.46|331.38|327.28|13
1639975380000|2021-12-20 04:43:00|331.47|327.37|331.22|327.12|331.47|327.37|331.22|327.12|15
1639975390000|2021-12-20 04:43:10|331.23|327.13|331.13|327.03|331.23|327.13|331.12|327.02|17
1639975400000|2021-12-20 04:43:20|331.05|326.95|330.69|326.59|331.13|327.03|330.58|326.48|24
1639975410000|2021-12-20 04:43:30|330.68|326.58|330.68|326.58|330.73|326.63|330.66|326.56|15
1639975420000|2021-12-20 04:43:40|330.67|326.57|330.5|326.4|330.71|326.61|330.5|326.4|25
1639975430000|2021-12-20 04:43:50|330.44|326.34|330.47|326.37|330.48|326.38|330.39|326.29|15
1639975440000|2021-12-20 04:44:00|330.48|326.38|330.49|326.39|330.58|326.48|330.42|326.32|13
1639975450000|2021-12-20 04:44:10|330.52|326.42|330.53|326.43|330.57|326.47|330.52|326.42|6
1639975460000|2021-12-20 04:44:20|330.5|326.4|330.65|326.55|330.85|326.75|330.5|326.4|28
1639975470000|2021-12-20 04:44:30|330.62|326.52|330.69|326.59|330.71|326.61|330.58|326.48|20
1639975480000|2021-12-20 04:44:40|330.7|326.6|330.64|326.54|330.71|326.61|330.61|326.51|13
1639975490000|2021-12-20 04:44:50|330.66|326.56|330.71|326.61|330.73|326.63|330.64|326.54|16
1639975500000|2021-12-20 04:45:00|330.72|326.62|330.78|326.68|330.83|326.73|330.71|326.61|5
1639975510000|2021-12-20 04:45:10|330.82|326.72|330.64|326.54|330.82|326.72|330.64|326.54|15
1639975520000|2021-12-20 04:45:20|330.61|326.51|330.44|326.34|330.62|326.52|330.4|326.3|15
1639975530000|2021-12-20 04:45:30|330.39|326.29|330.38|326.28|330.4|326.3|330.3|326.2|9
1639975540000|2021-12-20 04:45:40|330.37|326.27|330.39|326.29|330.4|326.3|330.33|326.23|7
1639975550000|2021-12-20 04:45:50|330.4|326.3|330.4|326.3|330.4|326.3|330.37|326.27|11
1639975560000|2021-12-20 04:46:00|330.39|326.29|330.56|326.46|330.56|326.46|330.36|326.26|11
1639975570000|2021-12-20 04:46:10|330.59|326.49|330.6|326.5|330.62|326.52|330.49|326.39|11
1639975580000|2021-12-20 04:46:20|330.59|326.49|330.58|326.48|330.6|326.5|330.57|326.47|12
1639975590000|2021-12-20 04:46:30|330.67|326.57|330.75|326.65|330.79|326.69|330.65|326.55|11
1639975600000|2021-12-20 04:46:40|330.8|326.7|330.82|326.72|330.82|326.72|330.73|326.63|7
1639975610000|2021-12-20 04:46:50|330.74|326.64|330.84|326.74|330.84|326.74|330.74|326.64|5
1639975620000|2021-12-20 04:47:00|331.01|326.91|331.21|327.11|331.22|327.12|330.96|326.86|9
1639975630000|2021-12-20 04:47:10|331.27|327.17|331.37|327.27|331.37|327.27|331.26|327.16|9
1639975640000|2021-12-20 04:47:20|331.35|327.25|331.37|327.27|331.38|327.28|331.34|327.24|9
1639975650000|2021-12-20 04:47:30|331.38|327.28|331.46|327.36|331.54|327.44|331.38|327.28|7
1639975660000|2021-12-20 04:47:40|331.53|327.43|331.59|327.49|331.6|327.5|331.48|327.38|18
1639975670000|2021-12-20 04:47:50|331.61|327.51|331.58|327.48|331.65|327.55|331.58|327.48|7
1639975680000|2021-12-20 04:48:00|331.59|327.49|331.59|327.49|331.59|327.49|331.54|327.44|17
1639975690000|2021-12-20 04:48:10|331.58|327.48|331.73|327.63|331.74|327.64|331.58|327.48|17
1639975700000|2021-12-20 04:48:20|331.72|327.62|331.81|327.71|331.82|327.72|331.62|327.52|19
1639975710000|2021-12-20 04:48:30|331.82|327.72|331.74|327.64|331.87|327.77|331.74|327.64|13
1639975720000|2021-12-20 04:48:40|331.75|327.65|331.85|327.75|331.92|327.82|331.75|327.65|17
1639975730000|2021-12-20 04:48:50|331.89|327.79|331.86|327.76|331.91|327.81|331.84|327.74|12
1639975740000|2021-12-20 04:49:00|331.89|327.79|331.94|327.84|331.95|327.85|331.76|327.66|22
1639975750000|2021-12-20 04:49:10|331.98|327.88|332.34|328.24|332.34|328.24|331.95|327.85|18
1639975760000|2021-12-20 04:49:20|332.31|328.21|332.38|328.28|332.49|328.39|332.23|328.13|20
1639975770000|2021-12-20 04:49:30|332.39|328.29|332.23|328.13|332.41|328.31|332.2|328.1|18
1639975780000|2021-12-20 04:49:40|332.22|328.12|332.26|328.16|332.31|328.21|332.16|328.06|14
1639975790000|2021-12-20 04:49:50|332.25|328.15|331.94|327.84|332.32|328.22|331.91|327.81|16
1639975800000|2021-12-20 04:50:00|331.93|327.83|331.54|327.44|331.93|327.83|331.54|327.44|17
1639975810000|2021-12-20 04:50:10|331.53|327.43|331.44|327.34|331.53|327.43|331.42|327.32|11
1639975820000|2021-12-20 04:50:20|331.43|327.33|331.45|327.35|331.49|327.39|331.42|327.32|11
1639975830000|2021-12-20 04:50:30|331.44|327.34|331.45|327.35|331.51|327.41|331.4|327.3|9
1639975840000|2021-12-20 04:50:40|331.44|327.34|331.41|327.31|331.44|327.34|331.32|327.22|19
1639975850000|2021-12-20 04:50:50|331.43|327.33|331.47|327.37|331.48|327.38|331.39|327.29|15
1639975860000|2021-12-20 04:51:00|331.52|327.42|331.58|327.48|331.62|327.52|331.47|327.37|17
1639975870000|2021-12-20 04:51:10|331.57|327.47|331.82|327.72|331.82|327.72|331.57|327.47|15
1639975880000|2021-12-20 04:51:20|331.81|327.71|331.85|327.75|331.86|327.76|331.81|327.71|7
1639975890000|2021-12-20 04:51:30|331.91|327.81|331.89|327.79|331.91|327.81|331.86|327.76|9
1639975900000|2021-12-20 04:51:40|331.9|327.8|331.91|327.81|331.91|327.81|331.9|327.8|2
1639975910000|2021-12-20 04:51:50|331.93|327.83|331.91|327.81|331.96|327.86|331.86|327.76|10
1639975920000|2021-12-20 04:52:00|331.86|327.76|331.91|327.81|331.91|327.81|331.86|327.76|5
1639975930000|2021-12-20 04:52:10|331.86|327.76|331.87|327.77|331.88|327.78|331.86|327.76|8
1639975940000|2021-12-20 04:52:20|331.86|327.76|331.81|327.71|331.91|327.81|331.81|327.71|5
1639975950000|2021-12-20 04:52:30|331.86|327.76|331.9|327.8|331.91|327.81|331.83|327.73|7
1639975960000|2021-12-20 04:52:40|331.86|327.76|331.98|327.88|331.98|327.88|331.83|327.73|6
1639975970000|2021-12-20 04:52:50|331.93|327.83|331.98|327.88|331.98|327.88|331.91|327.81|5
1639975980000|2021-12-20 04:53:00|331.97|327.87|331.97|327.87|332|327.9|331.86|327.76|10
1639975990000|2021-12-20 04:53:10|331.95|327.85|332.26|328.16|332.32|328.22|331.95|327.85|12
1639976000000|2021-12-20 04:53:20|332.27|328.17|332.36|328.26|332.36|328.26|332.19|328.09|18
1639976010000|2021-12-20 04:53:30|332.42|328.32|332.66|328.56|332.68|328.58|332.41|328.31|13
1639976020000|2021-12-20 04:53:40|332.67|328.57|332.33|328.23|332.67|328.57|332.33|328.23|19
1639976030000|2021-12-20 04:53:50|332.36|328.26|332.18|328.08|332.36|328.26|332.18|328.08|9
1639976040000|2021-12-20 04:54:00|332.17|328.07|332.24|328.14|332.24|328.14|332.16|328.06|15
1639976050000|2021-12-20 04:54:10|332.21|328.11|332.27|328.17|332.3|328.2|332.21|328.11|10
1639976060000|2021-12-20 04:54:20|332.28|328.18|332.29|328.19|332.32|328.22|332.28|328.18|3
1639976070000|2021-12-20 04:54:30|332.28|328.18|332.17|328.07|332.28|328.18|331.98|327.88|17
1639976080000|2021-12-20 04:54:40|332.15|328.05|332.02|327.92|332.15|328.05|332.02|327.92|9
1639976090000|2021-12-20 04:54:50|332.04|327.94|332.11|328.01|332.26|328.16|332.04|327.94|10
1639976100000|2021-12-20 04:55:00|332.15|328.05|332.21|328.11|332.21|328.11|332.14|328.04|8
1639976110000|2021-12-20 04:55:10|332.2|328.1|332.22|328.12|332.24|328.14|332.17|328.07|9
1639976120000|2021-12-20 04:55:20|332.11|328.01|332.22|328.12|332.23|328.13|332.11|328.01|13
1639976130000|2021-12-20 04:55:30|332.2|328.1|332.36|328.26|332.36|328.26|332.17|328.07|11
1639976140000|2021-12-20 04:55:40|332.35|328.25|332.55|328.45|332.56|328.46|332.35|328.25|17
1639976150000|2021-12-20 04:55:50|332.54|328.44|332.56|328.46|332.57|328.47|332.54|328.44|11
1639976160000|2021-12-20 04:56:00|332.55|328.45|332.29|328.19|332.55|328.45|332.29|328.19|15
1639976170000|2021-12-20 04:56:10|332.31|328.21|332.37|328.27|332.4|328.3|332.31|328.21|18
1639976180000|2021-12-20 04:56:20|332.38|328.28|332.38|328.28|332.38|328.28|332.34|328.24|8
1639976190000|2021-12-20 04:56:30|332.37|328.27|332.44|328.34|332.44|328.34|332.32|328.22|12
1639976200000|2021-12-20 04:56:40|332.36|328.26|331.91|327.81|332.36|328.26|331.88|327.78|14
1639976210000|2021-12-20 04:56:50|331.89|327.79|331.91|327.81|331.91|327.81|331.89|327.79|4
1639976220000|2021-12-20 04:57:00|331.92|327.82|332.1|328|332.11|328.01|331.89|327.79|17
1639976230000|2021-12-20 04:57:10|332.08|327.98|332.1|328|332.13|328.03|332.02|327.92|13
1639976240000|2021-12-20 04:57:20|332.08|327.98|332.4|328.3|332.43|328.33|332.08|327.98|21
1639976250000|2021-12-20 04:57:30|332.3|328.2|332.4|328.3|332.43|328.33|332.3|328.2|15
1639976260000|2021-12-20 04:57:40|332.42|328.32|332.41|328.31|332.45|328.35|332.29|328.19|16
1639976270000|2021-12-20 04:57:50|332.39|328.29|332.4|328.3|332.46|328.36|332.39|328.29|6
1639976280000|2021-12-20 04:58:00|332.44|328.34|332.42|328.32|332.47|328.37|332.41|328.31|12
1639976290000|2021-12-20 04:58:10|332.39|328.29|332.38|328.28|332.45|328.35|332.38|328.28|10
1639976300000|2021-12-20 04:58:20|332.39|328.29|332.38|328.28|332.42|328.32|332.36|328.26|14
1639976310000|2021-12-20 04:58:30|332.37|328.27|332.3|328.2|332.4|328.3|332.3|328.2|11
1639976320000|2021-12-20 04:58:40|332.31|328.21|332.26|328.16|332.36|328.26|332.26|328.16|12
1639976330000|2021-12-20 04:58:50|332.27|328.17|332.22|328.12|332.28|328.18|332.15|328.05|10
1639976340000|2021-12-20 04:59:00|332.23|328.13|332.29|328.19|332.29|328.19|332.19|328.09|14
1639976350000|2021-12-20 04:59:10|332.38|328.28|332.34|328.24|332.42|328.32|332.31|328.21|19
1639976360000|2021-12-20 04:59:20|332.33|328.23|332.47|328.37|332.5|328.4|332.33|328.23|22
1639976370000|2021-12-20 04:59:30|332.46|328.36|332.45|328.35|332.47|328.37|332.45|328.35|12
1639976380000|2021-12-20 04:59:40|332.42|328.32|332.34|328.24|332.44|328.34|332.34|328.24|5
1639976390000|2021-12-20 04:59:50|332.35|328.25|332.35|328.25|332.39|328.29|332.31|328.21|10
1639976400000|2021-12-20 05:00:00|332.36|328.26|332.44|328.34|332.47|328.37|332.31|328.21|23
1639976410000|2021-12-20 05:00:10|332.49|328.39|332.73|328.63|332.73|328.63|332.49|328.39|17
1639976420000|2021-12-20 05:00:20|332.71|328.61|332.65|328.55|332.79|328.69|332.65|328.55|13
1639976430000|2021-12-20 05:00:30|332.64|328.54|332.57|328.47|332.66|328.56|332.52|328.42|19
1639976440000|2021-12-20 05:00:40|332.56|328.46|332.85|328.75|332.85|328.75|332.51|328.41|22
1639976450000|2021-12-20 05:00:50|332.86|328.76|332.91|328.81|332.91|328.81|332.75|328.65|18
1639976460000|2021-12-20 05:01:00|332.92|328.82|332.82|328.72|332.93|328.83|332.81|328.71|17
1639976470000|2021-12-20 05:01:10|332.84|328.74|332.95|328.85|332.95|328.85|332.8|328.7|14
1639976480000|2021-12-20 05:01:20|332.97|328.87|333.26|329.16|333.34|329.24|332.97|328.87|19
1639976490000|2021-12-20 05:01:30|333.29|329.19|333.23|329.13|333.34|329.24|333.19|329.09|19
1639976500000|2021-12-20 05:01:40|333.36|329.26|333.29|329.19|333.39|329.29|333.28|329.18|10
1639976510000|2021-12-20 05:01:50|333.3|329.2|333.25|329.15|333.35|329.25|333.25|329.15|8
1639976520000|2021-12-20 05:02:00|333.24|329.14|333.24|329.14|333.25|329.15|333.15|329.05|20
1639976530000|2021-12-20 05:02:10|333.16|329.06|333.19|329.09|333.2|329.1|333.11|329.01|12
1639976540000|2021-12-20 05:02:20|333.2|329.1|333.18|329.08|333.2|329.1|333.18|329.08|4
1639976550000|2021-12-20 05:02:30|333.2|329.1|333.21|329.11|333.21|329.11|333.13|329.03|5
1639976560000|2021-12-20 05:02:40|333.23|329.13|333.18|329.08|333.27|329.17|333.12|329.02|11
1639976570000|2021-12-20 05:02:50|333.19|329.09|333.24|329.14|333.25|329.15|333.15|329.05|13
1639976580000|2021-12-20 05:03:00|333.25|329.15|333.32|329.22|333.33|329.23|333.21|329.11|13
1639976590000|2021-12-20 05:03:10|333.31|329.21|333.31|329.21|333.32|329.22|333.24|329.14|11
1639976600000|2021-12-20 05:03:20|333.28|329.18|333.28|329.18|333.28|329.18|333.23|329.13|11
1639976610000|2021-12-20 05:03:30|333.26|329.16|333.22|329.12|333.26|329.16|333.22|329.12|9
1639976620000|2021-12-20 05:03:40|333.23|329.13|333.21|329.11|333.33|329.23|333.18|329.08|16
1639976630000|2021-12-20 05:03:50|333.22|329.12|332.91|328.81|333.23|329.13|332.84|328.74|22
1639976640000|2021-12-20 05:04:00|332.9|328.8|332.78|328.68|332.9|328.8|332.77|328.67|16
1639976650000|2021-12-20 05:04:10|332.79|328.69|332.72|328.62|332.79|328.69|332.7|328.6|15
1639976660000|2021-12-20 05:04:20|332.69|328.59|332.73|328.63|332.8|328.7|332.69|328.59|14
1639976670000|2021-12-20 05:04:30|332.74|328.64|332.74|328.64|332.81|328.71|332.69|328.59|19
1639976680000|2021-12-20 05:04:40|332.73|328.63|332.9|328.8|332.97|328.87|332.73|328.63|18
1639976690000|2021-12-20 05:04:50|332.91|328.81|332.83|328.73|332.91|328.81|332.8|328.7|16
1639976700000|2021-12-20 05:05:00|332.92|328.82|332.93|328.83|333.05|328.95|332.85|328.75|16
1639976710000|2021-12-20 05:05:10|332.96|328.86|332.89|328.79|332.96|328.86|332.89|328.79|6
1639976720000|2021-12-20 05:05:20|332.88|328.78|332.84|328.74|332.93|328.83|332.82|328.72|25
1639976730000|2021-12-20 05:05:30|332.83|328.73|332.77|328.67|332.96|328.86|332.72|328.62|19
1639976740000|2021-12-20 05:05:40|332.73|328.63|332.53|328.43|332.73|328.63|332.53|328.43|20
1639976750000|2021-12-20 05:05:50|332.54|328.44|332.3|328.2|332.54|328.44|332.3|328.2|23
1639976760000|2021-12-20 05:06:00|332.25|328.15|332.2|328.1|332.31|328.21|332.14|328.04|18
1639976770000|2021-12-20 05:06:10|332.22|328.12|332.17|328.07|332.22|328.12|332.1|328|23
1639976780000|2021-12-20 05:06:20|332.18|328.08|332.16|328.06|332.19|328.09|332.04|327.94|11
1639976790000|2021-12-20 05:06:30|332.14|328.04|332.16|328.06|332.2|328.1|332.11|328.01|13
1639976800000|2021-12-20 05:06:40|332.15|328.05|332.13|328.03|332.17|328.07|332.02|327.92|19
1639976810000|2021-12-20 05:06:50|332.15|328.05|331.84|327.74|332.15|328.05|331.84|327.74|18
1639976820000|2021-12-20 05:07:00|331.85|327.75|331.8|327.7|331.85|327.75|331.79|327.69|7
1639976830000|2021-12-20 05:07:10|331.82|327.72|331.81|327.71|331.87|327.77|331.76|327.66|15
1639976840000|2021-12-20 05:07:20|331.82|327.72|331.82|327.72|331.84|327.74|331.8|327.7|7
1639976850000|2021-12-20 05:07:30|331.83|327.73|331.74|327.64|331.83|327.73|331.74|327.64|7
1639976860000|2021-12-20 05:07:40|331.78|327.68|331.68|327.58|331.78|327.68|331.63|327.53|22
1639976870000|2021-12-20 05:07:50|331.69|327.59|331.72|327.62|331.76|327.66|331.5|327.4|19
1639976880000|2021-12-20 05:08:00|331.73|327.63|332.17|328.07|332.17|328.07|331.73|327.63|18
1639976890000|2021-12-20 05:08:10|332.2|328.1|332.13|328.03|332.2|328.1|332.03|327.93|14
1639976900000|2021-12-20 05:08:20|332.1|328|332.18|328.08|332.2|328.1|332.09|327.99|14
1639976910000|2021-12-20 05:08:30|332.17|328.07|332.18|328.08|332.19|328.09|332.13|328.03|7
1639976920000|2021-12-20 05:08:40|332.15|328.05|332.15|328.05|332.19|328.09|332.14|328.04|6
1639976930000|2021-12-20 05:08:50|332.16|328.06|332.16|328.06|332.2|328.1|332.12|328.02|15
1639976940000|2021-12-20 05:09:00|332.21|328.11|331.81|327.71|332.21|328.11|331.81|327.71|18
1639976950000|2021-12-20 05:09:10|331.74|327.64|331.73|327.63|331.83|327.73|331.69|327.59|15
1639976960000|2021-12-20 05:09:20|331.72|327.62|331.93|327.83|331.95|327.85|331.66|327.56|18
1639976970000|2021-12-20 05:09:30|331.92|327.82|331.99|327.89|332.07|327.97|331.91|327.81|14
1639976980000|2021-12-20 05:09:40|331.97|327.87|332.04|327.94|332.04|327.94|331.96|327.86|16
1639976990000|2021-12-20 05:09:50|332.02|327.92|332.02|327.92|332.06|327.96|332|327.9|10
1639977000000|2021-12-20 05:10:00|332.03|327.93|331.93|327.83|332.05|327.95|331.9|327.8|11
1639977010000|2021-12-20 05:10:10|331.99|327.89|331.89|327.79|331.99|327.89|331.86|327.76|12
1639977020000|2021-12-20 05:10:20|331.9|327.8|331.92|327.82|331.96|327.86|331.83|327.73|13
1639977030000|2021-12-20 05:10:30|331.94|327.84|331.93|327.83|332|327.9|331.89|327.79|12
1639977040000|2021-12-20 05:10:40|331.98|327.88|332|327.9|332.02|327.92|331.97|327.87|8
1639977050000|2021-12-20 05:10:50|332.01|327.91|332|327.9|332.03|327.93|331.87|327.77|16
1639977060000|2021-12-20 05:11:00|332.02|327.92|332.44|328.34|332.45|328.35|331.99|327.89|25
1639977070000|2021-12-20 05:11:10|332.43|328.33|332.4|328.3|332.44|328.34|332.38|328.28|15
1639977080000|2021-12-20 05:11:20|332.43|328.33|332.42|328.32|332.43|328.33|332.39|328.29|5
1639977090000|2021-12-20 05:11:30|332.49|328.39|332.62|328.52|332.69|328.59|332.48|328.38|16
1639977100000|2021-12-20 05:11:40|332.63|328.53|332.62|328.52|332.74|328.64|332.62|328.52|19
1639977110000|2021-12-20 05:11:50|332.59|328.49|332.66|328.56|332.74|328.64|332.58|328.48|15
1639977120000|2021-12-20 05:12:00|332.63|328.53|332.79|328.69|332.81|328.71|332.63|328.53|12
1639977130000|2021-12-20 05:12:10|332.78|328.68|332.76|328.66|332.84|328.74|332.76|328.66|13
1639977140000|2021-12-20 05:12:20|332.8|328.7|332.84|328.74|332.85|328.75|332.78|328.68|10
1639977150000|2021-12-20 05:12:30|332.78|328.68|332.8|328.7|332.84|328.74|332.76|328.66|16
1639977160000|2021-12-20 05:12:40|332.81|328.71|332.87|328.77|332.87|328.77|332.71|328.61|18
1639977170000|2021-12-20 05:12:50|332.88|328.78|332.85|328.75|332.88|328.78|332.84|328.74|10
1639977180000|2021-12-20 05:13:00|332.88|328.78|332.82|328.72|332.88|328.78|332.8|328.7|11
1639977190000|2021-12-20 05:13:10|332.85|328.75|332.81|328.71|332.85|328.75|332.79|328.69|5
1639977200000|2021-12-20 05:13:20|332.79|328.69|332.71|328.61|332.81|328.71|332.7|328.6|15
1639977210000|2021-12-20 05:13:30|332.73|328.63|332.71|328.61|332.78|328.68|332.71|328.61|13
1639977220000|2021-12-20 05:13:40|332.75|328.65|332.7|328.6|332.82|328.72|332.67|328.57|13
1639977230000|2021-12-20 05:13:50|332.72|328.62|332.4|328.3|332.72|328.62|332.38|328.28|18
1639977240000|2021-12-20 05:14:00|332.43|328.33|331.93|327.83|332.43|328.33|331.93|327.83|17
1639977250000|2021-12-20 05:14:10|331.9|327.8|331.81|327.71|331.9|327.8|331.81|327.71|9
1639977260000|2021-12-20 05:14:20|331.78|327.68|331.69|327.59|331.82|327.72|331.67|327.57|13
1639977270000|2021-12-20 05:14:30|331.7|327.6|331.73|327.63|331.79|327.69|331.69|327.59|14
1639977280000|2021-12-20 05:14:40|331.69|327.59|331.64|327.54|331.72|327.62|331.64|327.54|13
1639977290000|2021-12-20 05:14:50|331.67|327.57|331.65|327.55|331.69|327.59|331.61|327.51|7
1639977300000|2021-12-20 05:15:00|331.63|327.53|331.8|327.7|331.8|327.7|331.63|327.53|11
1639977310000|2021-12-20 05:15:10|331.79|327.69|331.86|327.76|331.89|327.79|331.79|327.69|10
1639977320000|2021-12-20 05:15:20|331.85|327.75|331.88|327.78|331.89|327.79|331.83|327.73|9
1639977330000|2021-12-20 05:15:30|331.87|327.77|331.91|327.81|331.91|327.81|331.86|327.76|9
1639977340000|2021-12-20 05:15:40|331.9|327.8|331.62|327.52|331.9|327.8|331.62|327.52|18
1639977350000|2021-12-20 05:15:50|331.61|327.51|331.66|327.56|331.66|327.56|331.51|327.41|16
1639977360000|2021-12-20 05:16:00|331.67|327.57|331.79|327.69|331.79|327.69|331.66|327.56|9
1639977370000|2021-12-20 05:16:10|331.76|327.66|331.76|327.66|331.78|327.68|331.68|327.58|8
1639977380000|2021-12-20 05:16:20|331.8|327.7|331.82|327.72|331.82|327.72|331.73|327.63|10
1639977390000|2021-12-20 05:16:30|331.81|327.71|331.72|327.62|331.82|327.72|331.71|327.61|11
1639977400000|2021-12-20 05:16:40|331.73|327.63|331.65|327.55|331.79|327.69|331.65|327.55|15
1639977410000|2021-12-20 05:16:50|331.64|327.54|331.26|327.16|331.65|327.55|331.22|327.12|24
1639977420000|2021-12-20 05:17:00|331.25|327.15|331.18|327.08|331.25|327.15|331.14|327.04|13
1639977430000|2021-12-20 05:17:10|331.2|327.1|330.87|326.77|331.2|327.1|330.81|326.71|12
1639977440000|2021-12-20 05:17:20|330.86|326.76|330.79|326.69|330.9|326.8|330.79|326.69|14
1639977450000|2021-12-20 05:17:30|330.8|326.7|330.91|326.81|330.93|326.83|330.78|326.68|14
1639977460000|2021-12-20 05:17:40|330.93|326.83|330.88|326.78|330.93|326.83|330.87|326.77|6
1639977470000|2021-12-20 05:17:50|330.91|326.81|330.85|326.75|330.91|326.81|330.85|326.75|8
1639977480000|2021-12-20 05:18:00|330.83|326.73|330.63|326.53|330.83|326.73|330.57|326.47|12
1639977490000|2021-12-20 05:18:10|330.62|326.52|330.44|326.34|330.62|326.52|330.37|326.27|23
1639977500000|2021-12-20 05:18:20|330.43|326.33|330.31|326.21|330.43|326.33|330.31|326.21|22
1639977510000|2021-12-20 05:18:30|330.3|326.2|330.36|326.26|330.38|326.28|330.3|326.2|24
1639977520000|2021-12-20 05:18:40|330.37|326.27|330.4|326.3|330.41|326.31|330.36|326.26|12
1639977530000|2021-12-20 05:18:50|330.38|326.28|330.42|326.32|330.47|326.37|330.35|326.25|19
1639977540000|2021-12-20 05:19:00|330.45|326.35|330.42|326.32|330.51|326.41|330.4|326.3|12
1639977550000|2021-12-20 05:19:10|330.45|326.35|330.41|326.31|330.48|326.38|330.41|326.31|14
1639977560000|2021-12-20 05:19:20|330.46|326.36|329.97|325.87|330.46|326.36|329.97|325.87|22
1639977570000|2021-12-20 05:19:30|329.96|325.86|329.92|325.82|329.97|325.87|329.88|325.78|17
1639977580000|2021-12-20 05:19:40|329.93|325.83|331.08|326.98|331.08|326.98|329.91|325.81|24
1639977590000|2021-12-20 05:19:50|331.12|327.02|330.67|326.57|331.15|327.05|330.67|326.57|23
1639977600000|2021-12-20 05:20:00|330.66|326.56|331.28|327.18|331.32|327.22|330.66|326.56|20
1639977610000|2021-12-20 05:20:10|331.37|327.27|331.32|327.22|331.4|327.3|331.22|327.12|23
1639977620000|2021-12-20 05:20:20|331.4|327.3|332.04|327.94|332.12|328.02|331.4|327.3|29
1639977630000|2021-12-20 05:20:30|331.98|327.88|331.56|327.46|332.07|327.97|331.51|327.41|18
1639977640000|2021-12-20 05:20:40|331.53|327.43|331.55|327.45|331.67|327.57|331.49|327.39|19
1639977650000|2021-12-20 05:20:50|331.53|327.43|331.67|327.57|331.78|327.68|331.49|327.39|21
1639977660000|2021-12-20 05:21:00|331.77|327.67|331.76|327.66|331.8|327.7|331.7|327.6|15
1639977670000|2021-12-20 05:21:10|331.72|327.62|331.99|327.89|332.02|327.92|331.7|327.6|18
1639977680000|2021-12-20 05:21:20|332.01|327.91|332.04|327.94|332.05|327.95|331.86|327.76|19
1639977690000|2021-12-20 05:21:30|332.03|327.93|332.11|328.01|332.13|328.03|331.98|327.88|21
1639977700000|2021-12-20 05:21:40|332.1|328|332.12|328.02|332.12|328.02|332.08|327.98|13
1639977710000|2021-12-20 05:21:50|332.13|328.03|332.13|328.03|332.15|328.05|332.08|327.98|15
1639977720000|2021-12-20 05:22:00|332.11|328.01|332.1|328|332.12|328.02|331.98|327.88|16
1639977730000|2021-12-20 05:22:10|332.08|327.98|332.07|327.97|332.13|328.03|332.07|327.97|15
1639977740000|2021-12-20 05:22:20|332.11|328.01|331.45|327.35|332.11|328.01|331.45|327.35|18
1639977750000|2021-12-20 05:22:30|331.44|327.34|331.43|327.33|331.44|327.34|331.43|327.33|4
1639977760000|2021-12-20 05:22:40|331.41|327.31|331.2|327.1|331.41|327.31|331.2|327.1|16
1639977770000|2021-12-20 05:22:50|331.23|327.13|331.19|327.09|331.24|327.14|331.13|327.03|19
1639977780000|2021-12-20 05:23:00|331.18|327.08|331.29|327.19|331.3|327.2|331.18|327.08|11
1639977790000|2021-12-20 05:23:10|331.28|327.18|331.31|327.21|331.31|327.21|331.24|327.14|7
1639977800000|2021-12-20 05:23:20|331.27|327.17|331.33|327.23|331.38|327.28|331.26|327.16|15
1639977810000|2021-12-20 05:23:30|331.34|327.24|331.57|327.47|331.6|327.5|331.3|327.2|14
1639977820000|2021-12-20 05:23:40|331.55|327.45|331.51|327.41|331.57|327.47|331.45|327.35|12
1639977830000|2021-12-20 05:23:50|331.47|327.37|331.34|327.24|331.51|327.41|331.34|327.24|19
1639977840000|2021-12-20 05:24:00|331.33|327.23|331.4|327.3|331.42|327.32|331.33|327.23|13
1639977850000|2021-12-20 05:24:10|331.46|327.36|331.47|327.37|331.47|327.37|331.43|327.33|11
1639977860000|2021-12-20 05:24:20|331.5|327.4|331.48|327.38|331.52|327.42|331.46|327.36|12
1639977870000|2021-12-20 05:24:30|331.49|327.39|331.48|327.38|331.49|327.39|331.48|327.38|2
1639977880000|2021-12-20 05:24:40|331.49|327.39|331.49|327.39|331.5|327.4|331.49|327.39|5
1639977890000|2021-12-20 05:24:50|331.45|327.35|331.53|327.43|331.56|327.46|331.45|327.35|15
1639977900000|2021-12-20 05:25:00|331.52|327.42|331.5|327.4|331.52|327.42|331.46|327.36|15
1639977910000|2021-12-20 05:25:10|331.52|327.42|331.44|327.34|331.53|327.43|331.44|327.34|11
1639977920000|2021-12-20 05:25:20|331.47|327.37|331.43|327.33|331.51|327.41|331.43|327.33|22
1639977930000|2021-12-20 05:25:30|331.41|327.31|331.34|327.24|331.41|327.31|331.33|327.23|9
1639977940000|2021-12-20 05:25:40|331.33|327.23|331.25|327.15|331.36|327.26|331.25|327.15|18
1639977950000|2021-12-20 05:25:50|331.21|327.11|331.24|327.14|331.27|327.17|331.11|327.01|19
1639977960000|2021-12-20 05:26:00|331.25|327.15|331.16|327.06|331.25|327.15|331.09|326.99|14
1639977970000|2021-12-20 05:26:10|331.19|327.09|330.78|326.68|331.19|327.09|330.78|326.68|16
1639977980000|2021-12-20 05:26:20|330.79|326.69|330.79|326.69|330.8|326.7|330.77|326.67|8
1639977990000|2021-12-20 05:26:30|330.78|326.68|330.75|326.65|330.81|326.71|330.75|326.65|13
1639978000000|2021-12-20 05:26:40|330.74|326.64|330.71|326.61|330.76|326.66|330.68|326.58|11
1639978010000|2021-12-20 05:26:50|330.67|326.57|330.57|326.47|330.75|326.65|330.54|326.44|14
1639978020000|2021-12-20 05:27:00|330.58|326.48|330.56|326.46|330.65|326.55|330.48|326.38|7
1639978030000|2021-12-20 05:27:10|330.57|326.47|330.38|326.28|330.65|326.55|330.38|326.28|19
1639978040000|2021-12-20 05:27:20|330.39|326.29|330.48|326.38|330.54|326.44|330.39|326.29|20
1639978050000|2021-12-20 05:27:30|330.54|326.44|330.54|326.44|330.56|326.46|330.54|326.44|8
1639978060000|2021-12-20 05:27:40|330.55|326.45|330.49|326.39|330.55|326.45|330.38|326.28|15
1639978070000|2021-12-20 05:27:50|330.47|326.37|330.35|326.25|330.55|326.45|330.27|326.17|13
1639978080000|2021-12-20 05:28:00|330.34|326.24|329.96|325.86|330.34|326.24|329.96|325.86|18
1639978090000|2021-12-20 05:28:10|329.99|325.89|329.92|325.82|329.99|325.89|329.89|325.79|18
1639978100000|2021-12-20 05:28:20|329.91|325.81|329.97|325.87|330.03|325.93|329.86|325.76|12
1639978110000|2021-12-20 05:28:30|329.92|325.82|329.92|325.82|329.97|325.87|329.87|325.77|20
1639978120000|2021-12-20 05:28:40|329.86|325.76|329.81|325.71|329.93|325.83|329.81|325.71|9
1639978130000|2021-12-20 05:28:50|329.91|325.81|329.91|325.81|329.99|325.89|329.8|325.7|13
1639978140000|2021-12-20 05:29:00|329.92|325.82|330|325.9|330.08|325.98|329.92|325.82|19
1639978150000|2021-12-20 05:29:10|330.01|325.91|330.02|325.92|330.11|326.01|330|325.9|7
1639978160000|2021-12-20 05:29:20|330.06|325.96|329.89|325.79|330.06|325.96|329.89|325.79|11
1639978170000|2021-12-20 05:29:30|329.91|325.81|329.87|325.77|329.93|325.83|329.87|325.77|9
1639978180000|2021-12-20 05:29:40|329.83|325.73|329.89|325.79|329.93|325.83|329.82|325.72|15
1639978190000|2021-12-20 05:29:50|329.88|325.78|329.84|325.74|329.89|325.79|329.79|325.69|14
1639978200000|2021-12-20 05:30:00|329.83|325.73|329.9|325.8|329.93|325.83|329.72|325.62|22
1639978210000|2021-12-20 05:30:10|329.91|325.81|330.37|326.27|330.38|326.28|329.91|325.81|16
1639978220000|2021-12-20 05:30:20|330.36|326.26|330.62|326.52|330.65|326.55|330.36|326.26|24
1639978230000|2021-12-20 05:30:30|330.63|326.53|330.6|326.5|330.69|326.59|330.53|326.43|24
1639978240000|2021-12-20 05:30:40|330.62|326.52|330.58|326.48|330.68|326.58|330.58|326.48|18
1639978250000|2021-12-20 05:30:50|330.56|326.46|330.59|326.49|330.62|326.52|330.5|326.4|14
1639978260000|2021-12-20 05:31:00|330.56|326.46|330.49|326.39|330.56|326.46|330.49|326.39|11
1639978270000|2021-12-20 05:31:10|330.53|326.43|330.48|326.38|330.58|326.48|330.48|326.38|12
1639978280000|2021-12-20 05:31:20|330.47|326.37|330.42|326.32|330.5|326.4|330.42|326.32|14
1639978290000|2021-12-20 05:31:30|330.41|326.31|330.4|326.3|330.42|326.32|330.38|326.28|6
1639978300000|2021-12-20 05:31:40|330.44|326.34|330.36|326.26|330.48|326.38|330.36|326.26|8
1639978310000|2021-12-20 05:31:50|330.33|326.23|329.86|325.76|330.34|326.24|329.86|325.76|20
1639978320000|2021-12-20 05:32:00|329.87|325.77|329.89|325.79|329.91|325.81|329.79|325.69|12
1639978330000|2021-12-20 05:32:10|329.87|325.77|329.52|325.42|329.9|325.8|329.52|325.42|14
1639978340000|2021-12-20 05:32:20|329.54|325.44|329.49|325.39|329.67|325.57|329.42|325.32|27
1639978350000|2021-12-20 05:32:30|329.53|325.43|329.44|325.34|329.53|325.43|329.38|325.28|21
1639978360000|2021-12-20 05:32:40|329.4|325.3|329.41|325.31|329.45|325.35|329.37|325.27|23
1639978370000|2021-12-20 05:32:50|329.39|325.29|329.4|325.3|329.42|325.32|329.33|325.23|20
1639978380000|2021-12-20 05:33:00|329.42|325.32|329.51|325.41|329.57|325.47|329.41|325.31|25
1639978390000|2021-12-20 05:33:10|329.5|325.4|329.49|325.39|329.57|325.47|329.38|325.28|15
1639978400000|2021-12-20 05:33:20|329.45|325.35|329.4|325.3|329.48|325.38|329.39|325.29|15
1639978410000|2021-12-20 05:33:30|329.44|325.34|329.39|325.29|329.45|325.35|329.3|325.2|9
1639978420000|2021-12-20 05:33:40|329.37|325.27|329.35|325.25|329.37|325.27|329.29|325.19|5
1639978430000|2021-12-20 05:33:50|329.36|325.26|329.39|325.29|329.39|325.29|329.35|325.25|4
1639978440000|2021-12-20 05:34:00|329.43|325.33|330.3|326.2|330.42|326.32|329.43|325.33|28
1639978450000|2021-12-20 05:34:10|330.36|326.26|330.48|326.38|330.52|326.42|330.29|326.19|18
1639978460000|2021-12-20 05:34:20|330.53|326.43|330.42|326.32|330.71|326.61|330.42|326.32|20
1639978470000|2021-12-20 05:34:30|330.44|326.34|330.65|326.55|330.65|326.55|330.44|326.34|15
1639978480000|2021-12-20 05:34:40|330.7|326.6|330.55|326.45|330.7|326.6|330.49|326.39|19
1639978490000|2021-12-20 05:34:50|330.56|326.46|330.58|326.48|330.65|326.55|330.52|326.42|18
1639978500000|2021-12-20 05:35:00|330.59|326.49|330.63|326.53|330.64|326.54|330.55|326.45|13
1639978510000|2021-12-20 05:35:10|330.49|326.39|329.82|325.72|330.49|326.39|329.81|325.71|33
1639978520000|2021-12-20 05:35:20|329.78|325.68|329.74|325.64|329.87|325.77|329.72|325.62|18
1639978530000|2021-12-20 05:35:30|329.7|325.6|329.66|325.56|329.73|325.63|329.64|325.54|15
1639978540000|2021-12-20 05:35:40|329.64|325.54|329.64|325.54|329.68|325.58|329.57|325.47|22
1639978550000|2021-12-20 05:35:50|329.65|325.55|329.61|325.51|329.75|325.65|329.57|325.47|15
1639978560000|2021-12-20 05:36:00|329.62|325.52|329.59|325.49|329.68|325.58|329.57|325.47|17
1639978570000|2021-12-20 05:36:10|329.63|325.53|329.75|325.65|329.75|325.65|329.55|325.45|18
1639978580000|2021-12-20 05:36:20|329.73|325.63|329.67|325.57|329.75|325.65|329.67|325.57|19
1639978590000|2021-12-20 05:36:30|329.69|325.59|329.82|325.72|329.84|325.74|329.67|325.57|20
1639978600000|2021-12-20 05:36:40|329.81|325.71|329.87|325.77|329.91|325.81|329.8|325.7|6
1639978610000|2021-12-20 05:36:50|329.86|325.76|329.87|325.77|329.88|325.78|329.77|325.67|15
1639978620000|2021-12-20 05:37:00|329.83|325.73|329.92|325.82|329.93|325.83|329.83|325.73|13
1639978630000|2021-12-20 05:37:10|329.94|325.84|329.93|325.83|329.94|325.84|329.92|325.82|4
1639978640000|2021-12-20 05:37:20|329.92|325.82|329.75|325.65|329.92|325.82|329.72|325.62|16
1639978650000|2021-12-20 05:37:30|329.74|325.64|329.73|325.63|329.77|325.67|329.68|325.58|17
1639978660000|2021-12-20 05:37:40|329.67|325.57|329.7|325.6|329.75|325.65|329.66|325.56|15
1639978670000|2021-12-20 05:37:50|329.71|325.61|329.67|325.57|329.74|325.64|329.65|325.55|12
1639978680000|2021-12-20 05:38:00|329.68|325.58|329.64|325.54|329.7|325.6|329.63|325.53|17
1639978690000|2021-12-20 05:38:10|329.63|325.53|329.51|325.41|329.64|325.54|329.49|325.39|20
1639978700000|2021-12-20 05:38:20|329.56|325.46|329.45|325.35|329.56|325.46|329.45|325.35|12
1639978710000|2021-12-20 05:38:30|329.48|325.38|329.34|325.24|329.48|325.38|329.32|325.22|11
1639978720000|2021-12-20 05:38:40|329.32|325.22|329.32|325.22|329.34|325.24|329.29|325.19|14
1639978730000|2021-12-20 05:38:50|329.31|325.21|328.89|324.79|329.31|325.21|328.89|324.79|21
1639978740000|2021-12-20 05:39:00|328.8|324.7|328.64|324.54|328.81|324.71|328.4|324.3|33
1639978750000|2021-12-20 05:39:10|328.53|324.43|328.46|324.36|328.62|324.52|328.46|324.36|13
1639978760000|2021-12-20 05:39:20|328.41|324.31|328.31|324.21|328.44|324.34|328.31|324.21|18
1639978770000|2021-12-20 05:39:30|328.34|324.24|327.76|323.66|328.34|324.24|327.68|323.58|24
1639978780000|2021-12-20 05:39:40|327.83|323.73|328.34|324.24|328.34|324.24|327.83|323.73|25
1639978790000|2021-12-20 05:39:50|328.35|324.25|328.25|324.15|328.35|324.25|328.24|324.14|18
1639978800000|2021-12-20 05:40:00|328.24|324.14|328.25|324.15|328.35|324.25|328.24|324.14|14
1639978810000|2021-12-20 05:40:10|328.23|324.13|328.33|324.23|328.37|324.27|328.22|324.12|15
1639978820000|2021-12-20 05:40:20|328.34|324.24|328.73|324.63|328.73|324.63|328.34|324.24|21
1639978830000|2021-12-20 05:40:30|328.72|324.62|328.51|324.41|328.73|324.63|328.5|324.4|26
1639978840000|2021-12-20 05:40:40|328.53|324.43|328.55|324.45|328.55|324.45|328.49|324.39|8
1639978850000|2021-12-20 05:40:50|328.48|324.38|328.49|324.39|328.54|324.44|328.48|324.38|12
1639978860000|2021-12-20 05:41:00|328.53|324.43|328.51|324.41|328.55|324.45|328.49|324.39|17
1639978870000|2021-12-20 05:41:10|328.53|324.43|328.58|324.48|328.64|324.54|328.51|324.41|10
1639978880000|2021-12-20 05:41:20|328.57|324.47|328.51|324.41|328.57|324.47|328.44|324.34|9
1639978890000|2021-12-20 05:41:30|328.5|324.4|328.59|324.49|328.59|324.49|328.49|324.39|8
1639978900000|2021-12-20 05:41:40|328.56|324.46|328.56|324.46|328.62|324.52|328.54|324.44|11
1639978910000|2021-12-20 05:41:50|328.58|324.48|328.53|324.43|328.64|324.54|328.53|324.43|11
1639978920000|2021-12-20 05:42:00|328.52|324.42|328.52|324.42|328.56|324.46|328.49|324.39|12
1639978930000|2021-12-20 05:42:10|328.51|324.41|328.51|324.41|328.51|324.41|328.43|324.33|6
1639978940000|2021-12-20 05:42:20|328.5|324.4|328.55|324.45|328.56|324.46|328.49|324.39|9
1639978950000|2021-12-20 05:42:30|328.52|324.42|328.53|324.43|328.55|324.45|328.51|324.41|6
1639978960000|2021-12-20 05:42:40|328.55|324.45|328.55|324.45|328.59|324.49|328.52|324.42|10
1639978970000|2021-12-20 05:42:50|328.51|324.41|328.45|324.35|328.54|324.44|328.44|324.34|15
1639978980000|2021-12-20 05:43:00|328.36|324.26|328.22|324.12|328.36|324.26|328.18|324.08|20
1639978990000|2021-12-20 05:43:10|328.18|324.08|328.31|324.21|328.37|324.27|328.18|324.08|14
1639979000000|2021-12-20 05:43:20|328.12|324.02|327.7|323.6|328.12|324.02|327.67|323.57|20
1639979010000|2021-12-20 05:43:30|327.69|323.59|326.82|322.72|327.72|323.62|326.82|322.72|24
1639979020000|2021-12-20 05:43:40|326.76|322.66|327.52|323.42|327.53|323.43|326.55|322.45|35
1639979030000|2021-12-20 05:43:50|327.5|323.4|327.61|323.51|327.64|323.54|327.45|323.35|24
1639979040000|2021-12-20 05:44:00|327.6|323.5|327.54|323.44|327.72|323.62|327.54|323.44|25
1639979050000|2021-12-20 05:44:10|327.53|323.43|327.35|323.25|327.54|323.44|327.32|323.22|23
1639979060000|2021-12-20 05:44:20|327.36|323.26|327.51|323.41|327.51|323.41|327.31|323.21|22
1639979070000|2021-12-20 05:44:30|327.47|323.37|327.35|323.25|327.49|323.39|327.32|323.22|25
1639979080000|2021-12-20 05:44:40|327.42|323.32|327.26|323.16|327.42|323.32|327.23|323.13|17
1639979090000|2021-12-20 05:44:50|327.2|323.1|327.35|323.25|327.47|323.37|327.2|323.1|14
1639979100000|2021-12-20 05:45:00|327.34|323.24|327.3|323.2|327.36|323.26|327.25|323.15|22
1639979110000|2021-12-20 05:45:10|327.28|323.18|327.32|323.22|327.37|323.27|327.23|323.13|22
1639979120000|2021-12-20 05:45:20|327.33|323.23|327.29|323.19|327.37|323.27|327.28|323.18|12
1639979130000|2021-12-20 05:45:30|327.31|323.21|327.23|323.13|327.31|323.21|327.18|323.08|10
1639979140000|2021-12-20 05:45:40|327.05|322.95|327.09|322.99|327.12|323.02|326.94|322.84|21
1639979150000|2021-12-20 05:45:50|327.08|322.98|327.41|323.31|327.41|323.31|327.08|322.98|15
1639979160000|2021-12-20 05:46:00|327.42|323.32|327.6|323.5|327.6|323.5|327.42|323.32|21
1639979170000|2021-12-20 05:46:10|327.59|323.49|327.69|323.59|327.7|323.6|327.53|323.43|21
1639979180000|2021-12-20 05:46:20|327.71|323.61|327.8|323.7|327.86|323.76|327.71|323.61|21
1639979190000|2021-12-20 05:46:30|327.83|323.73|327.8|323.7|327.89|323.79|327.8|323.7|13
1639979200000|2021-12-20 05:46:40|327.81|323.71|327.7|323.6|327.92|323.82|327.7|323.6|15
1639979210000|2021-12-20 05:46:50|327.72|323.62|327.74|323.64|327.81|323.71|327.68|323.58|14
1639979220000|2021-12-20 05:47:00|327.75|323.65|327.46|323.36|327.79|323.69|327.39|323.29|20
1639979230000|2021-12-20 05:47:10|327.47|323.37|327.48|323.38|327.5|323.4|327.43|323.33|18
1639979240000|2021-12-20 05:47:20|327.49|323.39|327.68|323.58|327.68|323.58|327.44|323.34|20
1639979250000|2021-12-20 05:47:30|327.72|323.62|327.52|323.42|327.72|323.62|327.47|323.37|17
1639979260000|2021-12-20 05:47:40|327.54|323.44|327.55|323.45|327.56|323.46|327.52|323.42|14
1639979270000|2021-12-20 05:47:50|327.53|323.43|327.52|323.42|327.56|323.46|327.52|323.42|17
1639979280000|2021-12-20 05:48:00|327.55|323.45|327.49|323.39|327.56|323.46|327.44|323.34|14
1639979290000|2021-12-20 05:48:10|327.5|323.4|327.36|323.26|327.51|323.41|327.36|323.26|8
1639979300000|2021-12-20 05:48:20|327.48|323.38|327.47|323.37|327.52|323.42|327.44|323.34|8
1639979310000|2021-12-20 05:48:30|327.45|323.35|327.32|323.22|327.5|323.4|327.31|323.21|12
1639979320000|2021-12-20 05:48:40|327.34|323.24|327.32|323.22|327.34|323.24|327.2|323.1|13
1639979330000|2021-12-20 05:48:50|327.27|323.17|327.34|323.24|327.36|323.26|327.27|323.17|16
1639979340000|2021-12-20 05:49:00|327.35|323.25|327.31|323.21|327.36|323.26|327.3|323.2|14
1639979350000|2021-12-20 05:49:10|327.32|323.22|327.4|323.3|327.46|323.36|327.32|323.22|16
1639979360000|2021-12-20 05:49:20|327.34|323.24|327.43|323.33|327.47|323.37|327.34|323.24|13
1639979370000|2021-12-20 05:49:30|327.44|323.34|327.55|323.45|327.57|323.47|327.44|323.34|11
1639979380000|2021-12-20 05:49:40|327.57|323.47|327.55|323.45|327.7|323.6|327.55|323.45|12
1639979390000|2021-12-20 05:49:50|327.56|323.46|327.54|323.44|327.57|323.47|327.47|323.37|21
1639979400000|2021-12-20 05:50:00|327.55|323.45|327.56|323.46|327.59|323.49|327.43|323.33|19
1639979410000|2021-12-20 05:50:10|327.58|323.48|327.71|323.61|327.71|323.61|327.57|323.47|19
1639979420000|2021-12-20 05:50:20|327.77|323.67|327.7|323.6|327.77|323.67|327.65|323.55|17
1639979430000|2021-12-20 05:50:30|327.73|323.63|327.71|323.61|327.78|323.68|327.71|323.61|17
1639979440000|2021-12-20 05:50:40|327.72|323.62|327.64|323.54|327.81|323.71|327.64|323.54|14
1639979450000|2021-12-20 05:50:50|327.65|323.55|327.44|323.34|327.67|323.57|327.41|323.31|17
1639979460000|2021-12-20 05:51:00|327.33|323.23|327.23|323.13|327.33|323.23|327.22|323.12|13
1639979470000|2021-12-20 05:51:10|327.22|323.12|327.21|323.11|327.23|323.13|327.15|323.05|12
1639979480000|2021-12-20 05:51:20|327|322.9|326.74|322.64|327|322.9|326.72|322.62|23
1639979490000|2021-12-20 05:51:30|326.72|322.62|326.64|322.54|326.74|322.64|326.64|322.54|16
1639979500000|2021-12-20 05:51:40|326.6|322.5|326.45|322.35|326.6|322.5|326.37|322.27|17
1639979510000|2021-12-20 05:51:50|326.42|322.32|326.49|322.39|326.59|322.49|326.41|322.31|21
1639979520000|2021-12-20 05:52:00|326.48|322.38|326.47|322.37|326.51|322.41|326.39|322.29|20
1639979530000|2021-12-20 05:52:10|326.45|322.35|326.28|322.18|326.45|322.35|326.27|322.17|20
1639979540000|2021-12-20 05:52:20|326.29|322.19|325.87|321.77|326.32|322.22|325.85|321.75|27
1639979550000|2021-12-20 05:52:30|325.86|321.76|325.95|321.85|326.37|322.27|325.86|321.76|30
1639979560000|2021-12-20 05:52:40|325.93|321.83|325.72|321.62|325.93|321.83|325.71|321.61|20
1639979570000|2021-12-20 05:52:50|325.68|321.58|325.64|321.54|325.74|321.64|325.59|321.49|26
1639979580000|2021-12-20 05:53:00|325.66|321.56|325.96|321.86|325.96|321.86|325.66|321.56|22
1639979590000|2021-12-20 05:53:10|325.98|321.88|326.36|322.26|326.37|322.27|325.98|321.88|23
1639979600000|2021-12-20 05:53:20|326.37|322.27|326.6|322.5|326.64|322.54|326.36|322.26|26
1639979610000|2021-12-20 05:53:30|326.61|322.51|326.56|322.46|326.7|322.6|326.53|322.43|20
1639979620000|2021-12-20 05:53:40|326.6|322.5|326.61|322.51|326.63|322.53|326.56|322.46|25
1639979630000|2021-12-20 05:53:50|326.6|322.5|326.61|322.51|326.66|322.56|326.57|322.47|18
1639979640000|2021-12-20 05:54:00|326.62|322.52|326.67|322.57|326.7|322.6|326.59|322.49|13
1639979650000|2021-12-20 05:54:10|326.66|322.56|326.78|322.68|326.82|322.72|326.66|322.56|20
1639979660000|2021-12-20 05:54:20|326.81|322.71|326.75|322.65|326.83|322.73|326.75|322.65|7
1639979670000|2021-12-20 05:54:30|326.81|322.71|326.84|322.74|326.84|322.74|326.78|322.68|18
1639979680000|2021-12-20 05:54:40|326.78|322.68|326.46|322.36|326.8|322.7|326.44|322.34|19
1639979690000|2021-12-20 05:54:50|326.44|322.34|326.37|322.27|326.46|322.36|326.31|322.21|19
1639979700000|2021-12-20 05:55:00|326.4|322.3|326.23|322.13|326.41|322.31|326.2|322.1|25
1639979710000|2021-12-20 05:55:10|326.19|322.09|325.79|321.69|326.28|322.18|325.79|321.69|10
1639979720000|2021-12-20 05:55:20|325.78|321.68|325.98|321.88|326.01|321.91|325.77|321.67|18
1639979730000|2021-12-20 05:55:30|325.99|321.89|325.86|321.76|325.99|321.89|325.85|321.75|20
1639979740000|2021-12-20 05:55:40|325.87|321.77|325.81|321.71|325.9|321.8|325.81|321.71|15
1639979750000|2021-12-20 05:55:50|325.77|321.67|325.82|321.72|325.82|321.72|325.77|321.67|3
1639979760000|2021-12-20 05:56:00|325.81|321.71|325.46|321.36|325.81|321.71|325.45|321.35|19
1639979770000|2021-12-20 05:56:10|325.47|321.37|325.57|321.47|325.61|321.51|325.3|321.2|31
1639979780000|2021-12-20 05:56:20|325.58|321.48|325.58|321.48|325.62|321.52|325.46|321.36|22
1639979790000|2021-12-20 05:56:30|325.57|321.47|325.58|321.48|325.62|321.52|325.56|321.46|16
1639979800000|2021-12-20 05:56:40|325.63|321.53|325.63|321.53|325.67|321.57|325.61|321.51|13
1639979810000|2021-12-20 05:56:50|325.68|321.58|326.24|322.14|326.25|322.15|325.68|321.58|22
1639979820000|2021-12-20 05:57:00|326.15|322.05|325.83|321.73|326.24|322.14|325.83|321.73|26
1639979830000|2021-12-20 05:57:10|325.8|321.7|325.77|321.67|325.81|321.71|325.7|321.6|11
1639979840000|2021-12-20 05:57:20|325.68|321.58|325.74|321.64|325.79|321.69|325.68|321.58|13
1639979850000|2021-12-20 05:57:30|325.75|321.65|325.33|321.23|325.75|321.65|325.28|321.18|24
1639979860000|2021-12-20 05:57:40|325.34|321.24|325.36|321.26|325.4|321.3|324.94|320.84|26
1639979870000|2021-12-20 05:57:50|325.31|321.21|326.3|322.2|326.32|322.22|325.31|321.21|26
1639979880000|2021-12-20 05:58:00|326.31|322.21|326.25|322.15|326.48|322.38|326.25|322.15|26
1639979890000|2021-12-20 05:58:10|326.26|322.16|326.4|322.3|326.42|322.32|326.09|321.99|25
1639979900000|2021-12-20 05:58:20|326.41|322.31|326.34|322.24|326.66|322.56|326.34|322.24|24
1639979910000|2021-12-20 05:58:30|326.24|322.14|325.62|321.52|326.32|322.22|325.62|321.52|28
1639979920000|2021-12-20 05:58:40|325.63|321.53|325.41|321.31|325.63|321.53|325.35|321.25|21
1639979930000|2021-12-20 05:58:50|325.4|321.3|325.44|321.34|325.46|321.36|325.4|321.3|10
1639979940000|2021-12-20 05:59:00|325.45|321.35|325.17|321.07|325.47|321.37|325.17|321.07|23
1639979950000|2021-12-20 05:59:10|325.16|321.06|325.17|321.07|325.24|321.14|325.11|321.01|21
1639979960000|2021-12-20 05:59:20|325.09|320.99|324.67|320.57|325.18|321.08|324.67|320.57|23
1639979970000|2021-12-20 05:59:30|324.68|320.58|324.73|320.63|324.75|320.65|324.63|320.53|23
1639979980000|2021-12-20 05:59:40|324.75|320.65|325.24|321.14|325.24|321.14|324.75|320.65|27
1639979990000|2021-12-20 05:59:50|325.25|321.15|325.36|321.26|325.44|321.34|325.25|321.15|14
1639980000000|2021-12-20 06:00:00|325.35|321.25|325.11|321.01|325.36|321.26|325.11|321.01|20
1639980010000|2021-12-20 06:00:10|325|320.9|324.75|320.65|325|320.9|324.71|320.61|16
1639980020000|2021-12-20 06:00:20|324.76|320.66|324.6|320.5|324.76|320.66|324.26|320.16|30
1639980030000|2021-12-20 06:00:30|324.61|320.51|324.59|320.49|324.65|320.55|324.52|320.42|21
1639980040000|2021-12-20 06:00:40|324.57|320.47|324.61|320.51|324.67|320.57|324.57|320.47|17
1639980050000|2021-12-20 06:00:50|324.64|320.54|324.55|320.45|324.64|320.54|324.47|320.37|23
1639980060000|2021-12-20 06:01:00|324.58|320.48|324.64|320.54|324.67|320.57|324.53|320.43|26
1639980070000|2021-12-20 06:01:10|324.6|320.5|324.48|320.38|324.69|320.59|324.48|320.38|26
1639980080000|2021-12-20 06:01:20|324.45|320.35|324.45|320.35|324.64|320.54|324.33|320.23|27
1639980090000|2021-12-20 06:01:30|324.4|320.3|323.92|319.82|324.4|320.3|323.86|319.76|24
1639980100000|2021-12-20 06:01:40|323.93|319.83|324.29|320.19|324.31|320.21|323.93|319.83|23
1639980110000|2021-12-20 06:01:50|324.24|320.14|324.42|320.32|324.45|320.35|324.15|320.05|20
1639980120000|2021-12-20 06:02:00|324.41|320.31|324.62|320.52|324.62|320.52|324.34|320.24|30
1639980130000|2021-12-20 06:02:10|324.63|320.53|325.07|320.97|325.17|321.07|324.63|320.53|31
1639980140000|2021-12-20 06:02:20|324.98|320.88|324.86|320.76|325.12|321.02|324.77|320.67|24
1639980150000|2021-12-20 06:02:30|324.87|320.77|324.93|320.83|324.94|320.84|324.84|320.74|13
1639980160000|2021-12-20 06:02:40|324.91|320.81|325|320.9|325|320.9|324.91|320.81|18
1639980170000|2021-12-20 06:02:50|324.99|320.89|325|320.9|325.04|320.94|324.93|320.83|19
1639980180000|2021-12-20 06:03:00|325.01|320.91|325.06|320.96|325.06|320.96|325|320.9|17
1639980190000|2021-12-20 06:03:10|325.07|320.97|325.42|321.32|325.45|321.35|325.07|320.97|23
1639980200000|2021-12-20 06:03:20|325.43|321.33|325.46|321.36|325.53|321.43|325.32|321.22|23
1639980210000|2021-12-20 06:03:30|325.54|321.44|325.81|321.71|325.83|321.73|325.54|321.44|14
1639980220000|2021-12-20 06:03:40|325.8|321.7|325.92|321.82|325.92|321.82|325.63|321.53|20
1639980230000|2021-12-20 06:03:50|325.93|321.83|325.91|321.81|325.93|321.83|325.73|321.63|19
1639980240000|2021-12-20 06:04:00|325.98|321.88|326.24|322.14|326.26|322.16|325.92|321.82|19
1639980250000|2021-12-20 06:04:10|326.23|322.13|326.29|322.19|326.33|322.23|326.18|322.08|22
1639980260000|2021-12-20 06:04:20|326.25|322.15|326.26|322.16|326.29|322.19|326.23|322.13|14
1639980270000|2021-12-20 06:04:30|326.25|322.15|326.48|322.38|326.49|322.39|326.23|322.13|23
1639980280000|2021-12-20 06:04:40|326.49|322.39|326.59|322.49|326.63|322.53|326.49|322.39|17
1639980290000|2021-12-20 06:04:50|326.58|322.48|326.51|322.41|326.6|322.5|326.46|322.36|18
1639980300000|2021-12-20 06:05:00|326.53|322.43|326.53|322.43|326.53|322.43|326.33|322.23|23
1639980310000|2021-12-20 06:05:10|326.55|322.45|326.48|322.38|326.55|322.45|326.42|322.32|15
1639980320000|2021-12-20 06:05:20|326.45|322.35|326.29|322.19|326.45|322.35|326.25|322.15|16
1639980330000|2021-12-20 06:05:30|326.31|322.21|326.34|322.24|326.39|322.29|326.29|322.19|17
1639980340000|2021-12-20 06:05:40|326.31|322.21|326.3|322.2|326.42|322.32|326.27|322.17|18
1639980350000|2021-12-20 06:05:50|326.31|322.21|326.26|322.16|326.35|322.25|326.26|322.16|10
1639980360000|2021-12-20 06:06:00|326.25|322.15|325.77|321.67|326.26|322.16|325.7|321.6|20
1639980370000|2021-12-20 06:06:10|325.75|321.65|325.91|321.81|325.96|321.86|325.75|321.65|14
1639980380000|2021-12-20 06:06:20|326.11|322.01|326.42|322.32|326.42|322.32|326.11|322.01|13
1639980390000|2021-12-20 06:06:30|326.45|322.35|326.58|322.48|326.58|322.48|326.4|322.3|16
1639980400000|2021-12-20 06:06:40|326.68|322.58|326.7|322.6|326.76|322.66|326.62|322.52|18
1639980410000|2021-12-20 06:06:50|326.63|322.53|326.64|322.54|326.76|322.66|326.62|322.52|11
1639980420000|2021-12-20 06:07:00|326.68|322.58|326.8|322.7|326.8|322.7|326.66|322.56|10
1639980430000|2021-12-20 06:07:10|326.79|322.69|326.77|322.67|326.81|322.71|326.68|322.58|16
1639980440000|2021-12-20 06:07:20|326.81|322.71|326.97|322.87|326.98|322.88|326.81|322.71|12
1639980450000|2021-12-20 06:07:30|326.96|322.86|327.14|323.04|327.19|323.09|326.96|322.86|18
1639980460000|2021-12-20 06:07:40|326.94|322.84|326.86|322.76|326.94|322.84|326.81|322.71|23
1639980470000|2021-12-20 06:07:50|326.87|322.77|327.27|323.17|327.27|323.17|326.87|322.77|21
1639980480000|2021-12-20 06:08:00|327.26|323.16|327.26|323.16|327.32|323.22|327.25|323.15|15
1639980490000|2021-12-20 06:08:10|327.24|323.14|327.17|323.07|327.25|323.15|327|322.9|14
1639980500000|2021-12-20 06:08:20|327.07|322.97|327.12|323.02|327.13|323.03|326.93|322.83|14
1639980510000|2021-12-20 06:08:30|327.1|323|327.09|322.99|327.12|323.02|327.03|322.93|10
1639980520000|2021-12-20 06:08:40|327.1|323|327.16|323.06|327.19|323.09|327.09|322.99|9
1639980530000|2021-12-20 06:08:50|327.15|323.05|326.69|322.59|327.15|323.05|326.69|322.59|8
1639980540000|2021-12-20 06:09:00|326.67|322.57|326.91|322.81|326.92|322.82|326.64|322.54|16
1639980550000|2021-12-20 06:09:10|326.92|322.82|326.92|322.82|326.93|322.83|326.91|322.81|4
1639980560000|2021-12-20 06:09:20|326.94|322.84|326.92|322.82|326.94|322.84|326.91|322.81|7
1639980570000|2021-12-20 06:09:30|326.91|322.81|326.93|322.83|326.93|322.83|326.9|322.8|9
1639980580000|2021-12-20 06:09:40|326.94|322.84|327.26|323.16|327.27|323.17|326.94|322.84|9
1639980590000|2021-12-20 06:09:50|327.33|323.23|327.14|323.04|327.33|323.23|327.14|323.04|12
1639980600000|2021-12-20 06:10:00|327.12|323.02|327.32|323.22|327.33|323.23|327.12|323.02|14
1639980610000|2021-12-20 06:10:10|327.31|323.21|327.28|323.18|327.33|323.23|327.18|323.08|20
1639980620000|2021-12-20 06:10:20|327.31|323.21|327.29|323.19|327.31|323.21|327.29|323.19|2
1639980630000|2021-12-20 06:10:30|327.23|323.13|327.28|323.18|327.28|323.18|327.23|323.13|2
1639980640000|2021-12-20 06:10:40|327.25|323.15|327.2|323.1|327.25|323.15|327.2|323.1|8
1639980650000|2021-12-20 06:10:50|327.24|323.14|327.2|323.1|327.24|323.14|327.09|322.99|13
1639980660000|2021-12-20 06:11:00|327.18|323.08|327.24|323.14|327.28|323.18|327.18|323.08|10
1639980670000|2021-12-20 06:11:10|327.19|323.09|326.88|322.78|327.22|323.12|326.78|322.68|14
1639980680000|2021-12-20 06:11:20|326.87|322.77|326.52|322.42|326.87|322.77|326.52|322.42|21
1639980690000|2021-12-20 06:11:30|326.46|322.36|326.3|322.2|326.6|322.5|326.29|322.19|25
1639980700000|2021-12-20 06:11:40|326.32|322.22|326.49|322.39|326.56|322.46|326.3|322.2|16
1639980710000|2021-12-20 06:11:50|326.51|322.41|326.49|322.39|326.56|322.46|326.37|322.27|27
1639980720000|2021-12-20 06:12:00|326.48|322.38|326.57|322.47|326.58|322.48|326.46|322.36|13
1639980730000|2021-12-20 06:12:10|326.56|322.46|326.6|322.5|326.63|322.53|326.54|322.44|13
1639980740000|2021-12-20 06:12:20|326.61|322.51|326.62|322.52|326.75|322.65|326.6|322.5|10
1639980750000|2021-12-20 06:12:30|326.67|322.57|326.62|322.52|326.67|322.57|326.55|322.45|11
1639980760000|2021-12-20 06:12:40|326.66|322.56|326.63|322.53|326.72|322.62|326.53|322.43|11
1639980770000|2021-12-20 06:12:50|326.54|322.44|326.56|322.46|326.68|322.58|326.46|322.36|17
1639980780000|2021-12-20 06:13:00|326.53|322.43|326.49|322.39|326.66|322.56|326.49|322.39|23
1639980790000|2021-12-20 06:13:10|326.57|322.47|326.46|322.36|326.6|322.5|326.36|322.26|17
1639980800000|2021-12-20 06:13:20|326.51|322.41|326.61|322.51|326.66|322.56|326.41|322.31|20
1639980810000|2021-12-20 06:13:30|326.59|322.49|326.31|322.21|326.59|322.49|326.27|322.17|22
1639980820000|2021-12-20 06:13:40|326.37|322.27|326.34|322.24|326.37|322.27|326.34|322.24|5
1639980830000|2021-12-20 06:13:50|326.39|322.29|326.52|322.42|326.52|322.42|326.3|322.2|17
1639980840000|2021-12-20 06:14:00|326.44|322.34|326.41|322.31|326.53|322.43|326.4|322.3|15
1639980850000|2021-12-20 06:14:10|326.42|322.32|326.62|322.52|326.62|322.52|326.42|322.32|11
1639980860000|2021-12-20 06:14:20|326.63|322.53|326.68|322.58|326.68|322.58|326.62|322.52|3
1639980870000|2021-12-20 06:14:30|326.64|322.54|326.81|322.71|326.85|322.75|326.64|322.54|12
1639980880000|2021-12-20 06:14:40|326.82|322.72|327.29|323.19|327.29|323.19|326.82|322.72|16
1639980890000|2021-12-20 06:14:50|327.31|323.21|327.49|323.39|327.49|323.39|327.28|323.18|16
1639980900000|2021-12-20 06:15:00|327.47|323.37|327.41|323.31|327.51|323.41|327.33|323.23|14
1639980910000|2021-12-20 06:15:10|327.33|323.23|327.41|323.31|327.62|323.52|327.23|323.13|19
1639980920000|2021-12-20 06:15:20|327.43|323.33|327.56|323.46|327.56|323.46|327.35|323.25|15
1639980930000|2021-12-20 06:15:30|327.58|323.48|327.56|323.46|327.63|323.53|327.49|323.39|17
1639980940000|2021-12-20 06:15:40|327.53|323.43|327.56|323.46|327.56|323.46|327.53|323.43|8
1639980950000|2021-12-20 06:15:50|327.55|323.45|327.47|323.37|327.6|323.5|327.46|323.36|9
1639980960000|2021-12-20 06:16:00|327.49|323.39|327.38|323.28|327.49|323.39|327.3|323.2|21
1639980970000|2021-12-20 06:16:10|327.45|323.35|327.35|323.25|327.45|323.35|327.32|323.22|19
1639980980000|2021-12-20 06:16:20|327.38|323.28|327.47|323.37|327.5|323.4|327.36|323.26|16
1639980990000|2021-12-20 06:16:30|327.48|323.38|327.59|323.49|327.6|323.5|327.45|323.35|11
1639981000000|2021-12-20 06:16:40|327.6|323.5|327.55|323.45|327.65|323.55|327.46|323.36|14
1639981010000|2021-12-20 06:16:50|327.5|323.4|327.48|323.38|327.5|323.4|327.46|323.36|6
1639981020000|2021-12-20 06:17:00|327.47|323.37|327.36|323.26|327.51|323.41|327.36|323.26|12
1639981030000|2021-12-20 06:17:10|327.37|323.27|327.54|323.44|327.56|323.46|327.35|323.25|14
1639981040000|2021-12-20 06:17:20|327.53|323.43|327.31|323.21|327.53|323.43|327.31|323.21|25
1639981050000|2021-12-20 06:17:30|327.33|323.23|327.29|323.19|327.38|323.28|327.29|323.19|12
1639981060000|2021-12-20 06:17:40|327.24|323.14|327.1|323|327.26|323.16|327.05|322.95|11
1639981070000|2021-12-20 06:17:50|327.02|322.92|327.14|323.04|327.14|323.04|327|322.9|5
1639981080000|2021-12-20 06:18:00|327.15|323.05|327.16|323.06|327.2|323.1|327.09|322.99|8
1639981090000|2021-12-20 06:18:10|326.95|322.85|327.4|323.3|327.44|323.34|326.95|322.85|22
1639981100000|2021-12-20 06:18:20|327.36|323.26|327.3|323.2|327.45|323.35|327.23|323.13|23
1639981110000|2021-12-20 06:18:30|327.31|323.21|327.38|323.28|327.4|323.3|327.31|323.21|8
1639981120000|2021-12-20 06:18:40|327.35|323.25|327.37|323.27|327.46|323.36|327.32|323.22|14
1639981130000|2021-12-20 06:18:50|327.35|323.25|327.52|323.42|327.52|323.42|327.35|323.25|11
1639981140000|2021-12-20 06:19:00|327.5|323.4|327.49|323.39|327.62|323.52|327.45|323.35|17
1639981150000|2021-12-20 06:19:10|327.62|323.52|327.59|323.49|327.65|323.55|327.41|323.31|17
1639981160000|2021-12-20 06:19:20|327.6|323.5|327.3|323.2|327.64|323.54|327.22|323.12|27
1639981170000|2021-12-20 06:19:30|327.34|323.24|327.23|323.13|327.38|323.28|327.23|323.13|9
1639981180000|2021-12-20 06:19:40|327.24|323.14|327.31|323.21|327.49|323.39|327.21|323.11|6
1639981190000|2021-12-20 06:19:50|327.33|323.23|327.28|323.18|327.47|323.37|327.12|323.02|13
1639981200000|2021-12-20 06:20:00|327.36|323.26|327.29|323.19|327.47|323.37|327.21|323.11|15
1639981210000|2021-12-20 06:20:10|327.37|323.27|327.32|323.22|327.41|323.31|327.23|323.13|14
1639981220000|2021-12-20 06:20:20|327.38|323.28|327.28|323.18|327.61|323.51|327.27|323.17|13
1639981230000|2021-12-20 06:20:30|327.29|323.19|327.42|323.32|327.47|323.37|327.29|323.19|11
1639981240000|2021-12-20 06:20:40|327.41|323.31|327.22|323.12|327.42|323.32|327.22|323.12|16
1639981250000|2021-12-20 06:20:50|327.25|323.15|327.29|323.19|327.33|323.23|327.22|323.12|9
1639981260000|2021-12-20 06:21:00|327.3|323.2|327.29|323.19|327.3|323.2|327.25|323.15|5
1639981270000|2021-12-20 06:21:10|327.3|323.2|327.21|323.11|327.3|323.2|327.21|323.11|4
1639981280000|2021-12-20 06:21:20|327.22|323.12|327.25|323.15|327.28|323.18|327.22|323.12|5
1639981290000|2021-12-20 06:21:30|327.32|323.22|327.32|323.22|327.4|323.3|327.32|323.22|18
1639981300000|2021-12-20 06:21:40|327.36|323.26|327.3|323.2|327.36|323.26|327.3|323.2|8
1639981310000|2021-12-20 06:21:50|327.31|323.21|327.31|323.21|327.31|323.21|327.3|323.2|5
1639981320000|2021-12-20 06:22:00|327.3|323.2|327.3|323.2|327.31|323.21|327.3|323.2|5
1639981330000|2021-12-20 06:22:10|327.26|323.16|327.21|323.11|327.26|323.16|327.2|323.1|7
1639981340000|2021-12-20 06:22:20|327.17|323.07|327.23|323.13|327.23|323.13|327.17|323.07|6
1639981350000|2021-12-20 06:22:30|327.2|323.1|327.18|323.08|327.21|323.11|327.18|323.08|4
1639981360000|2021-12-20 06:22:40|327.19|323.09|327.14|323.04|327.23|323.13|327.14|323.04|8
1639981370000|2021-12-20 06:22:50|327.1|323|327.1|323|327.23|323.13|327.1|323|10
1639981380000|2021-12-20 06:23:00|327.09|322.99|327.2|323.1|327.2|323.1|327.09|322.99|4
1639981390000|2021-12-20 06:23:10|327.3|323.2|327.35|323.25|327.37|323.27|327.27|323.17|10
1639981400000|2021-12-20 06:23:20|327.38|323.28|327.44|323.34|327.44|323.34|327.35|323.25|13
1639981410000|2021-12-20 06:23:30|327.43|323.33|327.42|323.32|327.45|323.35|327.41|323.31|12
1639981420000|2021-12-20 06:23:40|327.44|323.34|327.47|323.37|327.5|323.4|327.44|323.34|4
1639981430000|2021-12-20 06:23:50|327.45|323.35|327.5|323.4|327.51|323.41|327.35|323.25|9
1639981440000|2021-12-20 06:24:00|327.51|323.41|327.6|323.5|327.6|323.5|327.51|323.41|5
1639981450000|2021-12-20 06:24:10|327.57|323.47|327.58|323.48|327.58|323.48|327.53|323.43|6
1639981460000|2021-12-20 06:24:20|327.55|323.45|327.44|323.34|327.56|323.46|327.44|323.34|10
1639981470000|2021-12-20 06:24:30|327.46|323.36|327.25|323.15|327.47|323.37|327.25|323.15|12
1639981480000|2021-12-20 06:24:40|327.24|323.14|327.43|323.33|327.43|323.33|327.01|322.91|10
1639981490000|2021-12-20 06:24:50|327.04|322.94|327.37|323.27|327.38|323.28|327.03|322.93|12
1639981500000|2021-12-20 06:25:00|327.36|323.26|327.05|322.95|327.36|323.26|327.03|322.93|10
1639981510000|2021-12-20 06:25:10|327.04|322.94|327.33|323.23|327.33|323.23|327.03|322.93|6
1639981520000|2021-12-20 06:25:20|327.32|323.22|327.06|322.96|327.32|323.22|326.99|322.89|9
1639981530000|2021-12-20 06:25:30|326.99|322.89|327.39|323.29|327.41|323.31|326.99|322.89|9
1639981540000|2021-12-20 06:25:40|327.14|323.04|326.99|322.89|327.15|323.05|326.99|322.89|13
1639981550000|2021-12-20 06:25:50|327.07|322.97|327.07|322.97|327.32|323.22|326.92|322.82|9
1639981560000|2021-12-20 06:26:00|327.17|323.07|326.92|322.82|327.17|323.07|326.92|322.82|8
1639981570000|2021-12-20 06:26:10|327.16|323.06|326.75|322.65|327.31|323.21|326.75|322.65|12
1639981580000|2021-12-20 06:26:20|326.7|322.6|326.53|322.43|326.7|322.6|326.37|322.27|19
1639981590000|2021-12-20 06:26:30|326.52|322.42|326.47|322.37|326.52|322.42|326.46|322.36|5
1639981600000|2021-12-20 06:26:40|326.49|322.39|326.49|322.39|326.49|322.39|326.44|322.34|6
1639981610000|2021-12-20 06:26:50|326.48|322.38|326.55|322.45|326.55|322.45|326.48|322.38|7
1639981620000|2021-12-20 06:27:00|326.51|322.41|327.04|322.94|327.11|323.01|326.5|322.4|14
1639981630000|2021-12-20 06:27:10|327.05|322.95|326.93|322.83|327.05|322.95|326.87|322.77|16
1639981640000|2021-12-20 06:27:20|326.94|322.84|326.85|322.75|326.94|322.84|326.83|322.73|10
1639981650000|2021-12-20 06:27:30|326.86|322.76|327.18|323.08|327.18|323.08|326.86|322.76|16
1639981660000|2021-12-20 06:27:40|327.12|323.02|327|322.9|327.42|323.32|326.96|322.86|10
1639981670000|2021-12-20 06:27:50|327.04|322.94|327.07|322.97|327.07|322.97|327.04|322.94|4
1639981680000|2021-12-20 06:28:00|327.04|322.94|326.99|322.89|327.04|322.94|326.92|322.82|8
1639981690000|2021-12-20 06:28:10|327.02|322.92|327.02|322.92|327.07|322.97|327.02|322.92|9
1639981700000|2021-12-20 06:28:20|327.01|322.91|327.4|323.3|327.4|323.3|327.01|322.91|2
1639981710000|2021-12-20 06:28:30|326.98|322.88|326.95|322.85|326.98|322.88|326.95|322.85|3
1639981720000|2021-12-20 06:28:40|326.96|322.86|326.68|322.58|326.97|322.87|326.68|322.58|14
1639981730000|2021-12-20 06:28:50|326.67|322.57|326.58|322.48|326.67|322.57|326.58|322.48|4
1639981740000|2021-12-20 06:29:00|326.57|322.47|326.51|322.41|326.57|322.47|326.48|322.38|9
1639981750000|2021-12-20 06:29:10|326.5|322.4|326.6|322.5|326.67|322.57|326.5|322.4|13
1639981760000|2021-12-20 06:29:20|326.59|322.49|326.5|322.4|326.59|322.49|326.48|322.38|11
1639981770000|2021-12-20 06:29:30|326.51|322.41|326.68|322.58|326.68|322.58|326.51|322.41|11
1639981780000|2021-12-20 06:29:40|326.67|322.57|326.36|322.26|326.67|322.57|326.36|322.26|12
1639981790000|2021-12-20 06:29:50|326.37|322.27|326.21|322.11|326.37|322.27|326.21|322.11|6
1639981800000|2021-12-20 06:30:00|326.09|321.99|325.9|321.8|326.09|321.99|325.67|321.57|18
1639981810000|2021-12-20 06:30:10|325.89|321.79|326.21|322.11|326.31|322.21|325.8|321.7|20
1639981820000|2021-12-20 06:30:20|326.2|322.1|326.22|322.12|326.33|322.23|326.2|322.1|9
1639981830000|2021-12-20 06:30:30|326.25|322.15|326.3|322.2|326.3|322.2|326.25|322.15|8
1639981840000|2021-12-20 06:30:40|326.39|322.29|326.39|322.29|326.41|322.31|326.3|322.2|14
1639981850000|2021-12-20 06:30:50|326.35|322.25|326.35|322.25|326.38|322.28|326.28|322.18|11
1639981860000|2021-12-20 06:31:00|326.36|322.26|326.39|322.29|326.4|322.3|326.3|322.2|7
1639981870000|2021-12-20 06:31:10|326.3|322.2|326.49|322.39|326.5|322.4|326.23|322.13|9
1639981880000|2021-12-20 06:31:20|326.48|322.38|326.39|322.29|326.48|322.38|326.1|322|17
1639981890000|2021-12-20 06:31:30|326.4|322.3|326.18|322.08|326.4|322.3|326|321.9|16
1639981900000|2021-12-20 06:31:40|326.2|322.1|326.26|322.16|326.34|322.24|326.17|322.07|19
1639981910000|2021-12-20 06:31:50|326.36|322.26|326.36|322.26|326.48|322.38|326.26|322.16|16
1639981920000|2021-12-20 06:32:00|326.35|322.25|326.29|322.19|326.4|322.3|326.27|322.17|7
1639981930000|2021-12-20 06:32:10|326.33|322.23|326.19|322.09|326.33|322.23|326.18|322.08|12
1639981940000|2021-12-20 06:32:20|326.2|322.1|326.11|322.01|326.24|322.14|326.08|321.98|19
1639981950000|2021-12-20 06:32:30|326.12|322.02|326.22|322.12|326.26|322.16|325.86|321.76|25
1639981960000|2021-12-20 06:32:40|326.21|322.11|326.13|322.03|326.27|322.17|325.86|321.76|21
1639981970000|2021-12-20 06:32:50|326.08|321.98|326.43|322.33|326.43|322.33|326.08|321.98|13
1639981980000|2021-12-20 06:33:00|326.42|322.32|326.23|322.13|326.43|322.33|326.23|322.13|9
1639981990000|2021-12-20 06:33:10|326.16|322.06|326.3|322.2|326.38|322.28|326.16|322.06|13
1639982000000|2021-12-20 06:33:20|326.34|322.24|326.3|322.2|326.59|322.49|326.29|322.19|12
1639982010000|2021-12-20 06:33:30|326.31|322.21|326.39|322.29|326.39|322.29|326.22|322.12|13
1639982020000|2021-12-20 06:33:40|326.4|322.3|326.59|322.49|326.59|322.49|326.4|322.3|11
1639982030000|2021-12-20 06:33:50|326.62|322.52|326.6|322.5|326.64|322.54|326.57|322.47|17
1639982040000|2021-12-20 06:34:00|326.56|322.46|326.47|322.37|326.56|322.46|326.47|322.37|6
1639982050000|2021-12-20 06:34:10|326.46|322.36|326.3|322.2|326.46|322.36|326.29|322.19|12
1639982060000|2021-12-20 06:34:20|326.31|322.21|326.4|322.3|326.4|322.3|326.3|322.2|6
1639982070000|2021-12-20 06:34:30|326.41|322.31|326.43|322.33|326.45|322.35|326.4|322.3|6
1639982080000|2021-12-20 06:34:40|326.42|322.32|326.33|322.23|326.42|322.32|326.33|322.23|9
1639982090000|2021-12-20 06:34:50|326.24|322.14|326.35|322.25|326.55|322.45|326.18|322.08|11
1639982100000|2021-12-20 06:35:00|326.31|322.21|326.09|321.99|326.31|322.21|325.84|321.74|18
1639982110000|2021-12-20 06:35:10|326.28|322.18|326.19|322.09|326.28|322.18|326.19|322.09|6
1639982120000|2021-12-20 06:35:20|326.18|322.08|326.38|322.28|326.39|322.29|326.13|322.03|8
1639982130000|2021-12-20 06:35:30|326.39|322.29|325.65|321.55|326.39|322.29|325.65|321.55|17
1639982140000|2021-12-20 06:35:40|325.66|321.56|325.49|321.39|325.66|321.56|325.46|321.36|15
1639982150000|2021-12-20 06:35:50|325.5|321.4|324.88|320.78|325.6|321.5|324.88|320.78|28
1639982160000|2021-12-20 06:36:00|324.62|320.52|324.66|320.56|324.79|320.69|324.58|320.48|25
1639982170000|2021-12-20 06:36:10|324.69|320.59|324.57|320.47|324.69|320.59|324.42|320.32|16
1639982180000|2021-12-20 06:36:20|324.54|320.44|324.46|320.36|324.57|320.47|324.28|320.18|19
1639982190000|2021-12-20 06:36:30|324.45|320.35|324.34|320.24|324.45|320.35|324.24|320.14|24
1639982200000|2021-12-20 06:36:40|324.41|320.31|324.29|320.19|324.42|320.32|324.27|320.17|13
1639982210000|2021-12-20 06:36:50|324.32|320.22|324.29|320.19|324.46|320.36|324.15|320.05|18
1639982220000|2021-12-20 06:37:00|324.11|320.01|324.22|320.12|324.36|320.26|324.11|320.01|16
1639982230000|2021-12-20 06:37:10|324.24|320.14|324.64|320.54|324.66|320.56|324.24|320.14|21
1639982240000|2021-12-20 06:37:20|324.53|320.43|324.9|320.8|324.9|320.8|324.5|320.4|18
1639982250000|2021-12-20 06:37:30|324.95|320.85|325.36|321.26|325.36|321.26|324.95|320.85|13
1639982260000|2021-12-20 06:37:40|325.32|321.22|325.34|321.24|325.47|321.37|325.22|321.12|22
1639982270000|2021-12-20 06:37:50|325.24|321.14|324.8|320.7|325.35|321.25|324.73|320.63|21
1639982280000|2021-12-20 06:38:00|324.73|320.63|324.8|320.7|324.88|320.78|324.67|320.57|17
1639982290000|2021-12-20 06:38:10|324.82|320.72|325.33|321.23|325.33|321.23|324.82|320.72|23
1639982300000|2021-12-20 06:38:20|325.46|321.36|325.48|321.38|325.49|321.39|325.21|321.11|18
1639982310000|2021-12-20 06:38:30|325.49|321.39|325.54|321.44|325.63|321.53|325.47|321.37|15
1639982320000|2021-12-20 06:38:40|325.55|321.45|325.64|321.54|325.66|321.56|325.55|321.45|15
1639982330000|2021-12-20 06:38:50|325.57|321.47|325.46|321.36|325.65|321.55|325.4|321.3|11
1639982340000|2021-12-20 06:39:00|325.45|321.35|325.8|321.7|325.8|321.7|325.44|321.34|14
1639982350000|2021-12-20 06:39:10|325.78|321.68|325.73|321.63|325.78|321.68|325.73|321.63|3
1639982360000|2021-12-20 06:39:20|325.76|321.66|326.19|322.09|326.23|322.13|325.74|321.64|20
1639982370000|2021-12-20 06:39:30|326.22|322.12|325.95|321.85|326.22|322.12|325.87|321.77|8
1639982380000|2021-12-20 06:39:40|325.96|321.86|325.9|321.8|325.99|321.89|325.83|321.73|10
1639982390000|2021-12-20 06:39:50|325.91|321.81|326.16|322.06|326.16|322.06|325.91|321.81|4
1639982400000|2021-12-20 06:40:00|326.17|322.07|326.35|322.25|326.43|322.33|326.17|322.07|14
1639982410000|2021-12-20 06:40:10|326.34|322.24|325.52|321.42|326.34|322.24|325.46|321.36|20
1639982420000|2021-12-20 06:40:20|325.47|321.37|325.24|321.14|325.48|321.38|325.24|321.14|12
1639982430000|2021-12-20 06:40:30|325.31|321.21|325.43|321.33|325.49|321.39|325.31|321.21|17
1639982440000|2021-12-20 06:40:40|325.42|321.32|325.27|321.17|325.43|321.33|325.27|321.17|7
1639982450000|2021-12-20 06:40:50|325.3|321.2|325.38|321.28|325.38|321.28|325.23|321.13|15
1639982460000|2021-12-20 06:41:00|325.39|321.29|325.31|321.21|325.4|321.3|325.28|321.18|10
1639982470000|2021-12-20 06:41:10|325.26|321.16|325.31|321.21|325.58|321.48|325.26|321.16|11
1639982480000|2021-12-20 06:41:20|325.54|321.44|325.51|321.41|325.54|321.44|325.32|321.22|8
1639982490000|2021-12-20 06:41:30|325.5|321.4|325.08|320.98|325.5|321.4|324.8|320.7|19
1639982500000|2021-12-20 06:41:40|325.1|321|325.24|321.14|325.49|321.39|325.1|321|10
1639982510000|2021-12-20 06:41:50|325.22|321.12|325.29|321.19|325.42|321.32|325.18|321.08|8
1639982520000|2021-12-20 06:42:00|325.26|321.16|325.55|321.45|325.55|321.45|325.26|321.16|13
1639982530000|2021-12-20 06:42:10|325.68|321.58|325.36|321.26|325.68|321.58|325.31|321.21|21
1639982540000|2021-12-20 06:42:20|325.31|321.21|325.41|321.31|325.41|321.31|325.29|321.19|18
1639982550000|2021-12-20 06:42:30|325.43|321.33|325.6|321.5|325.72|321.62|325.43|321.33|16
1639982560000|2021-12-20 06:42:40|325.59|321.49|325.57|321.47|325.65|321.55|325.55|321.45|14
1639982570000|2021-12-20 06:42:50|325.6|321.5|325.42|321.32|325.6|321.5|325.42|321.32|10
1639982580000|2021-12-20 06:43:00|325.4|321.3|325.44|321.34|325.61|321.51|325.35|321.25|9
1639982590000|2021-12-20 06:43:10|325.45|321.35|325.56|321.46|325.56|321.46|325.45|321.35|6
1639982600000|2021-12-20 06:43:20|325.63|321.53|325.69|321.59|325.69|321.59|325.55|321.45|15
1639982610000|2021-12-20 06:43:30|325.66|321.56|325.73|321.63|325.9|321.8|325.66|321.56|19
1639982620000|2021-12-20 06:43:40|325.75|321.65|325.96|321.86|325.99|321.89|325.75|321.65|8
1639982630000|2021-12-20 06:43:50|326|321.9|326.45|322.35|326.48|322.38|326|321.9|19
1639982640000|2021-12-20 06:44:00|326.36|322.26|326.46|322.36|326.47|322.37|326.31|322.21|12
1639982650000|2021-12-20 06:44:10|326.47|322.37|326.43|322.33|326.48|322.38|326.43|322.33|10
1639982660000|2021-12-20 06:44:20|326.44|322.34|326.38|322.28|326.44|322.34|326.32|322.22|10
1639982670000|2021-12-20 06:44:30|326.37|322.27|326.35|322.25|326.37|322.27|326.31|322.21|10
1639982680000|2021-12-20 06:44:40|326.34|322.24|326.32|322.22|326.35|322.25|326.26|322.16|9
1639982690000|2021-12-20 06:44:50|326.27|322.17|326.4|322.3|326.42|322.32|326.2|322.1|13
1639982700000|2021-12-20 06:45:00|326.31|322.21|326.34|322.24|326.34|322.24|326.22|322.12|10
1639982710000|2021-12-20 06:45:10|326.23|322.13|326.28|322.18|326.36|322.26|326.23|322.13|7
1639982720000|2021-12-20 06:45:20|326.29|322.19|326.36|322.26|326.42|322.32|326.29|322.19|12
1639982730000|2021-12-20 06:45:30|326.39|322.29|325.72|321.62|326.39|322.29|325.69|321.59|15
1639982740000|2021-12-20 06:45:40|325.73|321.63|325.76|321.66|325.76|321.66|325.66|321.56|11
1639982750000|2021-12-20 06:45:50|325.75|321.65|325.63|321.53|325.8|321.7|325.63|321.53|10
1639982760000|2021-12-20 06:46:00|325.66|321.56|325.63|321.53|325.67|321.57|325.53|321.43|12
1639982770000|2021-12-20 06:46:10|325.64|321.54|325.8|321.7|325.8|321.7|325.64|321.54|12
1639982780000|2021-12-20 06:46:20|325.82|321.72|326.34|322.24|326.37|322.27|325.76|321.66|19
1639982790000|2021-12-20 06:46:30|326.06|321.96|326.26|322.16|326.49|322.39|326.06|321.96|15
1639982800000|2021-12-20 06:46:40|326.27|322.17|326.35|322.25|326.35|322.25|326.22|322.12|10
1639982810000|2021-12-20 06:46:50|326.36|322.26|326.5|322.4|326.56|322.46|326.36|322.26|17
1639982820000|2021-12-20 06:47:00|326.48|322.38|326.54|322.44|326.55|322.45|326.36|322.26|22
1639982830000|2021-12-20 06:47:10|326.47|322.37|326.7|322.6|326.73|322.63|326.47|322.37|15
1639982840000|2021-12-20 06:47:20|326.69|322.59|326.67|322.57|326.72|322.62|326.65|322.55|12
1639982850000|2021-12-20 06:47:30|326.66|322.56|326.85|322.75|326.89|322.79|326.66|322.56|14
1639982860000|2021-12-20 06:47:40|326.86|322.76|326.81|322.71|326.9|322.8|326.81|322.71|8
1639982870000|2021-12-20 06:47:50|326.83|322.73|326.82|322.72|326.86|322.76|326.81|322.71|6
1639982880000|2021-12-20 06:48:00|326.81|322.71|326.8|322.7|326.81|322.71|326.75|322.65|15
1639982890000|2021-12-20 06:48:10|326.77|322.67|326.77|322.67|326.8|322.7|326.77|322.67|9
1639982900000|2021-12-20 06:48:20|326.8|322.7|326.7|322.6|326.81|322.71|326.7|322.6|11
1639982910000|2021-12-20 06:48:30|326.71|322.61|326.71|322.61|326.73|322.63|326.71|322.61|3
1639982920000|2021-12-20 06:48:40|326.79|322.69|326.87|322.77|326.87|322.77|326.74|322.64|6
1639982930000|2021-12-20 06:48:50|326.85|322.75|326.9|322.8|326.9|322.8|326.77|322.67|13
1639982940000|2021-12-20 06:49:00|326.89|322.79|326.99|322.89|326.99|322.89|326.89|322.79|10
1639982950000|2021-12-20 06:49:10|327|322.9|326.9|322.8|327|322.9|326.9|322.8|8
1639982960000|2021-12-20 06:49:20|326.91|322.81|327|322.9|327|322.9|326.91|322.81|7
1639982970000|2021-12-20 06:49:30|326.99|322.89|327.06|322.96|327.1|323|326.93|322.83|15
1639982980000|2021-12-20 06:49:40|327.17|323.07|327.27|323.17|327.27|323.17|327.17|323.07|16
1639982990000|2021-12-20 06:49:50|327.29|323.19|327.2|323.1|327.3|323.2|327.2|323.1|9
1639983000000|2021-12-20 06:50:00|327.09|322.99|327.11|323.01|327.12|323.02|327|322.9|7
1639983010000|2021-12-20 06:50:10|327.17|323.07|327.23|323.13|327.35|323.25|327.11|323.01|12
1639983020000|2021-12-20 06:50:20|327.26|323.16|327.26|323.16|327.34|323.24|327.23|323.13|15
1639983030000|2021-12-20 06:50:30|327.3|323.2|327.28|323.18|327.3|323.2|327.19|323.09|12
1639983040000|2021-12-20 06:50:40|327.25|323.15|326.7|322.6|327.28|323.18|326.69|322.59|17
1639983050000|2021-12-20 06:50:50|326.69|322.59|326.66|322.56|326.69|322.59|326.54|322.44|14
1639983060000|2021-12-20 06:51:00|326.65|322.55|326.56|322.46|326.7|322.6|326.51|322.41|13
1639983070000|2021-12-20 06:51:10|326.59|322.49|326.56|322.46|326.68|322.58|326.5|322.4|22
1639983080000|2021-12-20 06:51:20|326.59|322.49|326.66|322.56|326.68|322.58|326.59|322.49|15
1639983090000|2021-12-20 06:51:30|326.69|322.59|326.8|322.7|326.81|322.71|326.69|322.59|14
1639983100000|2021-12-20 06:51:40|326.83|322.73|326.82|322.72|326.89|322.79|326.82|322.72|7
1639983110000|2021-12-20 06:51:50|326.83|322.73|326.9|322.8|326.9|322.8|326.8|322.7|10
1639983120000|2021-12-20 06:52:00|326.91|322.81|326.91|322.81|326.92|322.82|326.9|322.8|13
1639983140000|2021-12-20 06:52:20|326.98|322.88|327.25|323.15|327.25|323.15|326.94|322.84|12
1639983150000|2021-12-20 06:52:30|327.26|323.16|327.42|323.32|327.43|323.33|327.18|323.08|18
1639983160000|2021-12-20 06:52:40|327.41|323.31|327.28|323.18|327.41|323.31|327.28|323.18|10
1639983170000|2021-12-20 06:52:50|327.24|323.14|327.25|323.15|327.33|323.23|327.21|323.11|13
1639983180000|2021-12-20 06:53:00|327.12|323.02|327.19|323.09|327.21|323.11|327.12|323.02|10
1639983190000|2021-12-20 06:53:10|327.24|323.14|327.37|323.27|327.39|323.29|327.12|323.02|18
1639983200000|2021-12-20 06:53:20|327.38|323.28|327.38|323.28|327.5|323.4|327.38|323.28|9
1639983210000|2021-12-20 06:53:30|327.39|323.29|327.54|323.44|327.6|323.5|327.34|323.24|16
1639983220000|2021-12-20 06:53:40|327.47|323.37|327.64|323.54|327.64|323.54|327.4|323.3|21
1639983230000|2021-12-20 06:53:50|327.63|323.53|327.54|323.44|327.65|323.55|327.49|323.39|12
1639983240000|2021-12-20 06:54:00|327.6|323.5|327.64|323.54|327.65|323.55|327.56|323.46|8
1639983250000|2021-12-20 06:54:10|327.65|323.55|327.67|323.57|327.67|323.57|327.65|323.55|5
1639983260000|2021-12-20 06:54:20|327.66|323.56|327.71|323.61|327.72|323.62|327.66|323.56|13
1639983270000|2021-12-20 06:54:30|327.79|323.69|327.69|323.59|327.82|323.72|327.6|323.5|12
1639983280000|2021-12-20 06:54:40|327.68|323.58|327.57|323.47|327.7|323.6|327.57|323.47|10
1639983290000|2021-12-20 06:54:50|327.6|323.5|327.6|323.5|327.61|323.51|327.6|323.5|3
1639983300000|2021-12-20 06:55:00|327.61|323.51|327.7|323.6|327.7|323.6|327.6|323.5|9
1639983310000|2021-12-20 06:55:10|327.71|323.61|327.7|323.6|327.78|323.68|327.7|323.6|5
1639983320000|2021-12-20 06:55:20|327.78|323.68|327.7|323.6|327.81|323.71|327.6|323.5|13
1639983330000|2021-12-20 06:55:30|327.71|323.61|327.68|323.58|327.71|323.61|327.6|323.5|9
1639983340000|2021-12-20 06:55:40|327.59|323.49|327.7|323.6|327.7|323.6|327.5|323.4|17
1639983350000|2021-12-20 06:55:50|327.69|323.59|327.74|323.64|327.75|323.65|327.61|323.51|10
1639983360000|2021-12-20 06:56:00|327.69|323.59|327.82|323.72|327.84|323.74|327.69|323.59|13
1639983370000|2021-12-20 06:56:10|327.79|323.69|327.79|323.69|327.8|323.7|327.79|323.69|3
1639983380000|2021-12-20 06:56:20|327.84|323.74|327.8|323.7|327.84|323.74|327.64|323.54|8
1639983390000|2021-12-20 06:56:30|327.81|323.71|327.8|323.7|327.98|323.88|327.8|323.7|12
1639983400000|2021-12-20 06:56:40|327.88|323.78|327.82|323.72|327.89|323.79|327.8|323.7|6
1639983410000|2021-12-20 06:56:50|327.8|323.7|327.76|323.66|327.81|323.71|327.76|323.66|8
1639983420000|2021-12-20 06:57:00|327.74|323.64|328.32|324.22|328.36|324.26|327.74|323.64|17
1639983430000|2021-12-20 06:57:10|328.41|324.31|328.43|324.33|328.48|324.38|328.32|324.22|14
1639983440000|2021-12-20 06:57:20|328.41|324.31|328.69|324.59|328.79|324.69|328.41|324.31|18
1639983450000|2021-12-20 06:57:30|328.65|324.55|328.86|324.76|328.86|324.76|328.65|324.55|11
1639983460000|2021-12-20 06:57:40|328.98|324.88|329.22|325.12|329.25|325.15|328.97|324.87|21
1639983470000|2021-12-20 06:57:50|329.19|325.09|328.71|324.61|329.19|325.09|328.71|324.61|10
1639983480000|2021-12-20 06:58:00|328.75|324.65|328.69|324.59|328.79|324.69|328.65|324.55|13
1639983490000|2021-12-20 06:58:10|328.68|324.58|328.51|324.41|328.68|324.58|328.46|324.36|28
1639983500000|2021-12-20 06:58:20|328.5|324.4|328.38|324.28|328.54|324.44|328.38|324.28|14
1639983510000|2021-12-20 06:58:30|328.4|324.3|328.34|324.24|328.44|324.34|328.22|324.12|10
1639983530000|2021-12-20 06:58:50|328.32|324.22|328.38|324.28|328.38|324.28|328.32|324.22|7
1639983540000|2021-12-20 06:59:00|328.39|324.29|328.34|324.24|328.4|324.3|328.29|324.19|24
1639983550000|2021-12-20 06:59:10|328.36|324.26|328.96|324.86|328.97|324.87|328.31|324.21|20
1639983560000|2021-12-20 06:59:20|328.94|324.84|329.38|325.28|329.38|325.28|328.85|324.75|17
1639983570000|2021-12-20 06:59:30|329.29|325.19|329.48|325.38|329.54|325.44|329.13|325.03|21
1639983580000|2021-12-20 06:59:40|329.49|325.39|329.48|325.38|329.57|325.47|329.45|325.35|15
1639983590000|2021-12-20 06:59:50|329.5|325.4|329.46|325.36|329.54|325.44|329.46|325.36|8
1639983600000|2021-12-20 07:00:00|329.52|325.42|329.49|325.39|329.65|325.55|329.2|325.1|20
1639983610000|2021-12-20 07:00:10|329.5|325.4|329.21|325.11|329.5|325.4|329.14|325.04|15
1639983620000|2021-12-20 07:00:20|329.2|325.1|329.03|324.93|329.22|325.12|328.94|324.84|20
1639983630000|2021-12-20 07:00:30|328.98|324.88|328.65|324.55|328.98|324.88|328.41|324.31|16
1639983640000|2021-12-20 07:00:40|328.64|324.54|328.56|324.46|328.67|324.57|328.56|324.46|12
1639983650000|2021-12-20 07:00:50|328.66|324.56|328.9|324.8|328.9|324.8|328.66|324.56|10
1639983660000|2021-12-20 07:01:00|328.88|324.78|328.76|324.66|328.88|324.78|328.76|324.66|7
1639983670000|2021-12-20 07:01:10|328.78|324.68|328.8|324.7|328.83|324.73|328.76|324.66|10
1639983680000|2021-12-20 07:01:20|328.83|324.73|328.83|324.73|328.83|324.73|328.79|324.69|4
1639983690000|2021-12-20 07:01:30|328.8|324.7|329.09|324.99|329.14|325.04|328.8|324.7|10
1639983700000|2021-12-20 07:01:40|329.28|325.18|329.26|325.16|329.29|325.19|329.14|325.04|15
1639983710000|2021-12-20 07:01:50|329.2|325.1|329.03|324.93|329.2|325.1|328.89|324.79|15
1639983720000|2021-12-20 07:02:00|329.04|324.94|329.1|325|329.1|325|329.02|324.92|5
1639983730000|2021-12-20 07:02:10|329.13|325.03|328.5|324.4|329.13|325.03|328.5|324.4|16
1639983740000|2021-12-20 07:02:20|328.49|324.39|328.44|324.34|328.52|324.42|328.4|324.3|12
1639983750000|2021-12-20 07:02:30|328.34|324.24|328.28|324.18|328.39|324.29|327.83|323.73|21
1639983760000|2021-12-20 07:02:40|328.2|324.1|328.18|324.08|328.24|324.14|328.03|323.93|12
1639983770000|2021-12-20 07:02:50|328.19|324.09|328.38|324.28|328.47|324.37|328.13|324.03|18
1639983780000|2021-12-20 07:03:00|328.37|324.27|328.33|324.23|328.46|324.36|328.28|324.18|13
1639983790000|2021-12-20 07:03:10|328.41|324.31|328.4|324.3|328.44|324.34|328.3|324.2|13
1639983800000|2021-12-20 07:03:20|328.43|324.33|328.45|324.35|328.46|324.36|328.35|324.25|7
1639983810000|2021-12-20 07:03:30|328.36|324.26|328.24|324.14|328.36|324.26|328.22|324.12|11
1639983820000|2021-12-20 07:03:40|328.32|324.22|328.31|324.21|328.32|324.22|328.21|324.11|10
1639983830000|2021-12-20 07:03:50|328.22|324.12|328.31|324.21|328.31|324.21|328.1|324|5
1639983840000|2021-12-20 07:04:00|328.2|324.1|327.73|323.63|328.26|324.16|327.7|323.6|13
1639983850000|2021-12-20 07:04:10|327.74|323.64|327.73|323.63|327.78|323.68|327.59|323.49|18
1639983860000|2021-12-20 07:04:20|327.68|323.58|327.58|323.48|327.68|323.58|327.58|323.48|13
1639983870000|2021-12-20 07:04:30|327.59|323.49|327.4|323.3|327.59|323.49|327.35|323.25|23
1639983880000|2021-12-20 07:04:40|327.41|323.31|327.4|323.3|327.43|323.33|327.32|323.22|12
1639983890000|2021-12-20 07:04:50|327.36|323.26|327.54|323.44|327.54|323.44|327.36|323.26|12
1639983900000|2021-12-20 07:05:00|327.49|323.39|327.52|323.42|327.53|323.43|327.47|323.37|9
1639983910000|2021-12-20 07:05:10|327.48|323.38|327.23|323.13|327.48|323.38|327.23|323.13|20
1639983920000|2021-12-20 07:05:20|327.19|323.09|327.61|323.51|327.61|323.51|327.19|323.09|20
1639983930000|2021-12-20 07:05:30|327.7|323.6|327.63|323.53|327.71|323.61|327.57|323.47|10
1639983940000|2021-12-20 07:05:40|327.62|323.52|327.46|323.36|327.74|323.64|327.46|323.36|16
1639983950000|2021-12-20 07:05:50|327.55|323.45|327.47|323.37|327.55|323.45|327.42|323.32|14
1639983960000|2021-12-20 07:06:00|327.49|323.39|327.65|323.55|327.66|323.56|327.48|323.38|19
1639983970000|2021-12-20 07:06:10|327.66|323.56|327.72|323.62|327.79|323.69|327.61|323.51|22
1639983980000|2021-12-20 07:06:20|327.74|323.64|327.72|323.62|327.8|323.7|327.68|323.58|19
1639983990000|2021-12-20 07:06:30|327.7|323.6|327.71|323.61|327.81|323.71|327.69|323.59|19
1639984000000|2021-12-20 07:06:40|327.72|323.62|327.63|323.53|327.72|323.62|327.63|323.53|8
1639984010000|2021-12-20 07:06:50|327.65|323.55|327.76|323.66|327.85|323.75|327.65|323.55|19
1639984020000|2021-12-20 07:07:00|327.77|323.67|327.74|323.64|327.81|323.71|327.71|323.61|15
1639984030000|2021-12-20 07:07:10|327.73|323.63|327.74|323.64|327.74|323.64|327.71|323.61|7
1639984040000|2021-12-20 07:07:20|327.73|323.63|327.73|323.63|327.8|323.7|327.7|323.6|18
1639984050000|2021-12-20 07:07:30|327.69|323.59|327.55|323.45|327.77|323.67|327.46|323.36|22
1639984060000|2021-12-20 07:07:40|327.56|323.46|326.65|322.55|327.56|323.46|326.62|322.52|27
1639984070000|2021-12-20 07:07:50|326.64|322.54|326.51|322.41|326.64|322.54|326.41|322.31|29
1639984080000|2021-12-20 07:08:00|326.55|322.45|326.42|322.32|326.6|322.5|326.42|322.32|22
1639984090000|2021-12-20 07:08:10|326.44|322.34|326.44|322.34|326.48|322.38|326.32|322.22|21
1639984100000|2021-12-20 07:08:20|326.41|322.31|326.2|322.1|326.41|322.31|326.2|322.1|15
1639984110000|2021-12-20 07:08:30|326.29|322.19|326.15|322.05|326.29|322.19|326.15|322.05|14
1639984120000|2021-12-20 07:08:40|326.17|322.07|326.2|322.1|326.21|322.11|326.15|322.05|12
1639984130000|2021-12-20 07:08:50|326.19|322.09|325.81|321.71|326.19|322.09|325.79|321.69|26
1639984140000|2021-12-20 07:09:00|325.8|321.7|325.81|321.71|325.83|321.73|325.74|321.64|23
1639984150000|2021-12-20 07:09:10|325.82|321.72|326.55|322.45|326.55|322.45|325.81|321.71|16
1639984160000|2021-12-20 07:09:20|326.6|322.5|326.52|322.42|326.6|322.5|326.43|322.33|18
1639984170000|2021-12-20 07:09:30|326.57|322.47|327.07|322.97|327.13|323.03|326.51|322.41|19
1639984180000|2021-12-20 07:09:40|326.84|322.74|326.83|322.73|327.13|323.03|326.79|322.69|25
1639984190000|2021-12-20 07:09:50|326.81|322.71|326.47|322.37|326.81|322.71|326.41|322.31|27
1639984200000|2021-12-20 07:10:00|326.42|322.32|326.39|322.29|326.48|322.38|326.27|322.17|21
1639984210000|2021-12-20 07:10:10|326.42|322.32|326.45|322.35|326.48|322.38|326.39|322.29|11
1639984220000|2021-12-20 07:10:20|326.44|322.34|326.49|322.39|326.49|322.39|326.38|322.28|8
1639984230000|2021-12-20 07:10:30|326.48|322.38|326.46|322.36|326.53|322.43|326.42|322.32|15
1639984240000|2021-12-20 07:10:40|326.4|322.3|326.19|322.09|326.45|322.35|326.19|322.09|24
1639984250000|2021-12-20 07:10:50|326.22|322.12|326.31|322.21|326.32|322.22|326.15|322.05|23
1639984260000|2021-12-20 07:11:00|326.07|321.97|325.82|321.72|326.07|321.97|325.61|321.51|23
1639984270000|2021-12-20 07:11:10|325.88|321.78|326.04|321.94|326.23|322.13|325.88|321.78|22
1639984280000|2021-12-20 07:11:20|325.9|321.8|325.73|321.63|325.9|321.8|325.71|321.61|21
1639984290000|2021-12-20 07:11:30|325.76|321.66|325.82|321.72|325.89|321.79|325.73|321.63|18
1639984300000|2021-12-20 07:11:40|325.88|321.78|325.78|321.68|325.89|321.79|325.7|321.6|17
1639984310000|2021-12-20 07:11:50|325.8|321.7|325.71|321.61|325.8|321.7|325.7|321.6|9
1639984320000|2021-12-20 07:12:00|325.73|321.63|325.94|321.84|325.94|321.84|325.71|321.61|14
1639984330000|2021-12-20 07:12:10|325.92|321.82|325.8|321.7|325.92|321.82|325.78|321.68|19
1639984340000|2021-12-20 07:12:20|325.79|321.69|325.89|321.79|325.89|321.79|325.76|321.66|11
1639984350000|2021-12-20 07:12:30|325.88|321.78|325.57|321.47|325.89|321.79|325.51|321.41|24
1639984360000|2021-12-20 07:12:40|325.61|321.51|325.63|321.53|325.65|321.55|325.49|321.39|22
1639984370000|2021-12-20 07:12:50|325.62|321.52|325.71|321.61|325.79|321.69|325.59|321.49|23
1639984380000|2021-12-20 07:13:00|325.67|321.57|325.69|321.59|325.7|321.6|325.58|321.48|10
1639984390000|2021-12-20 07:13:10|325.66|321.56|325.68|321.58|325.78|321.68|325.66|321.56|12
1639984400000|2021-12-20 07:13:20|325.66|321.56|325.62|321.52|325.77|321.67|325.62|321.52|11
1639984410000|2021-12-20 07:13:30|325.74|321.64|325.8|321.7|325.8|321.7|325.65|321.55|14
1639984420000|2021-12-20 07:13:40|325.84|321.74|325.98|321.88|325.98|321.88|325.79|321.69|14
1639984430000|2021-12-20 07:13:50|325.96|321.86|325.71|321.61|325.96|321.86|325.71|321.61|18
1639984440000|2021-12-20 07:14:00|325.75|321.65|325.71|321.61|325.75|321.65|325.68|321.58|15
1639984450000|2021-12-20 07:14:10|325.7|321.6|325.68|321.58|325.73|321.63|325.68|321.58|14
1639984460000|2021-12-20 07:14:20|325.69|321.59|325.7|321.6|325.7|321.6|325.69|321.59|2
1639984470000|2021-12-20 07:14:30|325.69|321.59|325.79|321.69|325.79|321.69|325.63|321.53|6
1639984480000|2021-12-20 07:14:40|325.8|321.7|325.91|321.81|325.92|321.82|325.8|321.7|16
1639984490000|2021-12-20 07:14:50|325.94|321.84|326.73|322.63|326.83|322.73|325.93|321.83|26
1639984500000|2021-12-20 07:15:00|326.6|322.5|326.68|322.58|326.7|322.6|326.56|322.46|17
1639984510000|2021-12-20 07:15:10|326.62|322.52|326.46|322.36|326.68|322.58|326.43|322.33|27
1639984520000|2021-12-20 07:15:20|326.45|322.35|326.25|322.15|326.48|322.38|326.25|322.15|21
1639984530000|2021-12-20 07:15:30|326.21|322.11|326.18|322.08|326.25|322.15|326.18|322.08|15
1639984540000|2021-12-20 07:15:40|326.15|322.05|326.2|322.1|326.23|322.13|326.13|322.03|19
1639984550000|2021-12-20 07:15:50|326.17|322.07|326.22|322.12|326.22|322.12|326.04|321.94|17
1639984560000|2021-12-20 07:16:00|326.2|322.1|326.18|322.08|326.26|322.16|326.18|322.08|5
1639984570000|2021-12-20 07:16:10|326.21|322.11|326.18|322.08|326.21|322.11|326.11|322.01|8
1639984580000|2021-12-20 07:16:20|326.16|322.06|325.52|321.42|326.16|322.06|325.48|321.38|33
1639984590000|2021-12-20 07:16:30|325.58|321.48|325.64|321.54|325.73|321.63|325.54|321.44|27
1639984600000|2021-12-20 07:16:40|325.61|321.51|325.57|321.47|325.68|321.58|325.54|321.44|23
1639984610000|2021-12-20 07:16:50|325.55|321.45|325.56|321.46|325.61|321.51|325.47|321.37|21
1639984620000|2021-12-20 07:17:00|325.55|321.45|325.32|321.22|325.55|321.45|325.32|321.22|22
1639984630000|2021-12-20 07:17:10|325.35|321.25|324.91|320.81|325.36|321.26|324.91|320.81|22
1639984640000|2021-12-20 07:17:20|324.86|320.76|324.5|320.4|324.9|320.8|324.5|320.4|17
1639984650000|2021-12-20 07:17:30|324.56|320.46|324.56|320.46|324.61|320.51|324.49|320.39|19
1639984660000|2021-12-20 07:17:40|324.55|320.45|324.73|320.63|324.77|320.67|324.42|320.32|27
1639984670000|2021-12-20 07:17:50|324.75|320.65|324.77|320.67|324.77|320.67|324.62|320.52|16
1639984680000|2021-12-20 07:18:00|324.76|320.66|324.59|320.49|324.76|320.66|324.52|320.42|27
1639984690000|2021-12-20 07:18:10|324.58|320.48|325.5|321.4|325.5|321.4|324.57|320.47|29
1639984700000|2021-12-20 07:18:20|325.52|321.42|325.46|321.36|325.53|321.43|325.39|321.29|18
1639984710000|2021-12-20 07:18:30|325.48|321.38|325.9|321.8|325.9|321.8|325.46|321.36|23
1639984720000|2021-12-20 07:18:40|325.89|321.79|325.82|321.72|325.9|321.8|325.81|321.71|12
1639984730000|2021-12-20 07:18:50|325.84|321.74|325.92|321.82|325.93|321.83|325.84|321.74|7
1639984740000|2021-12-20 07:19:00|325.93|321.83|326.38|322.28|326.38|322.28|325.93|321.83|18
1639984750000|2021-12-20 07:19:10|326.46|322.36|326.66|322.56|326.67|322.57|326.46|322.36|20
1639984760000|2021-12-20 07:19:20|326.63|322.53|326.56|322.46|326.67|322.57|326.55|322.45|9
1639984770000|2021-12-20 07:19:30|326.6|322.5|326.63|322.53|326.72|322.62|326.53|322.43|17
1639984780000|2021-12-20 07:19:40|326.62|322.52|326.62|322.52|326.66|322.56|326.48|322.38|17
1639984790000|2021-12-20 07:19:50|326.63|322.53|326.53|322.43|326.66|322.56|326.52|322.42|20
1639984800000|2021-12-20 07:20:00|326.52|322.42|326.35|322.25|326.52|322.42|326.25|322.15|25
1639984810000|2021-12-20 07:20:10|326.36|322.26|326.41|322.31|326.43|322.33|326.36|322.26|13
1639984820000|2021-12-20 07:20:20|326.44|322.34|326.48|322.38|326.52|322.42|326.43|322.33|13
1639984830000|2021-12-20 07:20:30|326.47|322.37|326.42|322.32|326.47|322.37|326.34|322.24|18
1639984840000|2021-12-20 07:20:40|326.45|322.35|326.52|322.42|326.52|322.42|326.41|322.31|16
1639984850000|2021-12-20 07:20:50|326.51|322.41|326.43|322.33|326.53|322.43|326.4|322.3|16
1639984860000|2021-12-20 07:21:00|326.42|322.32|326.63|322.53|326.63|322.53|326.42|322.32|22
1639984870000|2021-12-20 07:21:10|326.61|322.51|326.64|322.54|326.82|322.72|326.56|322.46|22
1639984880000|2021-12-20 07:21:20|326.63|322.53|326.6|322.5|326.74|322.64|326.44|322.34|25
1639984890000|2021-12-20 07:21:30|326.59|322.49|326.57|322.47|326.64|322.54|326.54|322.44|19
1639984900000|2021-12-20 07:21:40|326.59|322.49|326.53|322.43|326.65|322.55|326.5|322.4|20
1639984910000|2021-12-20 07:21:50|326.52|322.42|326.44|322.34|326.59|322.49|326.44|322.34|15
1639984920000|2021-12-20 07:22:00|326.46|322.36|326.45|322.35|326.5|322.4|326.4|322.3|25
1639984930000|2021-12-20 07:22:10|326.48|322.38|326.49|322.39|326.55|322.45|326.44|322.34|11
1639984940000|2021-12-20 07:22:20|326.48|322.38|326.42|322.32|326.49|322.39|326.42|322.32|9
1639984950000|2021-12-20 07:22:30|326.41|322.31|326.53|322.43|326.54|322.44|326.41|322.31|14
1639984960000|2021-12-20 07:22:40|326.52|322.42|326.48|322.38|326.56|322.46|326.42|322.32|21
1639984970000|2021-12-20 07:22:50|326.45|322.35|326.34|322.24|326.5|322.4|326.34|322.24|17
1639984980000|2021-12-20 07:23:00|326.35|322.25|326.8|322.7|326.8|322.7|326.35|322.25|25
1639984990000|2021-12-20 07:23:10|326.75|322.65|326.75|322.65|326.8|322.7|326.72|322.62|15
1639985000000|2021-12-20 07:23:20|326.72|322.62|327.08|322.98|327.08|322.98|326.62|322.52|20
1639985010000|2021-12-20 07:23:30|327.11|323.01|326.85|322.75|327.11|323.01|326.76|322.66|17
1639985020000|2021-12-20 07:23:40|326.82|322.72|326.81|322.71|326.89|322.79|326.73|322.63|18
1639985030000|2021-12-20 07:23:50|326.72|322.62|326.89|322.79|326.89|322.79|326.62|322.52|19
1639985040000|2021-12-20 07:24:00|326.88|322.78|326.86|322.76|326.9|322.8|326.81|322.71|13
1639985050000|2021-12-20 07:24:10|326.9|322.8|326.78|322.68|326.91|322.81|326.78|322.68|8
1639985060000|2021-12-20 07:24:20|326.76|322.66|326.82|322.72|326.82|322.72|326.73|322.63|12
1639985070000|2021-12-20 07:24:30|326.84|322.74|326.93|322.83|326.93|322.83|326.84|322.74|10
1639985080000|2021-12-20 07:24:40|326.92|322.82|326.91|322.81|326.93|322.83|326.9|322.8|10
1639985090000|2021-12-20 07:24:50|326.9|322.8|326.99|322.89|327|322.9|326.89|322.79|7
1639985100000|2021-12-20 07:25:00|327|322.9|326.92|322.82|327.01|322.91|326.92|322.82|9
1639985110000|2021-12-20 07:25:10|326.97|322.87|326.91|322.81|326.99|322.89|326.91|322.81|8
1639985120000|2021-12-20 07:25:20|326.93|322.83|327.22|323.12|327.22|323.12|326.93|322.83|6
1639985130000|2021-12-20 07:25:30|327.19|323.09|327.37|323.27|327.39|323.29|327.19|323.09|17
1639985140000|2021-12-20 07:25:40|327.44|323.34|327.42|323.32|327.47|323.37|327.41|323.31|12
1639985150000|2021-12-20 07:25:50|327.41|323.31|327.32|323.22|327.41|323.31|327.28|323.18|13
1639985160000|2021-12-20 07:26:00|327.28|323.18|326.94|322.84|327.33|323.23|326.93|322.83|16
1639985170000|2021-12-20 07:26:10|326.91|322.81|326.59|322.49|326.91|322.81|326.56|322.46|25
1639985180000|2021-12-20 07:26:20|326.54|322.44|326.5|322.4|326.61|322.51|326.46|322.36|18
1639985190000|2021-12-20 07:26:30|326.53|322.43|326.57|322.47|326.7|322.6|326.51|322.41|19
1639985200000|2021-12-20 07:26:40|326.58|322.48|326.64|322.54|326.68|322.58|326.57|322.47|14
1639985210000|2021-12-20 07:26:50|326.63|322.53|326.54|322.44|326.68|322.58|326.51|322.41|23
1639985220000|2021-12-20 07:27:00|326.55|322.45|326.67|322.57|326.68|322.58|326.51|322.41|18
1639985230000|2021-12-20 07:27:10|326.66|322.56|326.57|322.47|326.68|322.58|326.57|322.47|8
1639985240000|2021-12-20 07:27:20|326.58|322.48|326.61|322.51|326.63|322.53|326.57|322.47|6
1639985250000|2021-12-20 07:27:30|326.6|322.5|326.75|322.65|326.75|322.65|326.6|322.5|3
1639985260000|2021-12-20 07:27:40|326.77|322.67|326.76|322.66|326.77|322.67|326.62|322.52|13
1639985270000|2021-12-20 07:27:50|326.8|322.7|326.58|322.48|326.8|322.7|326.55|322.45|14
1639985280000|2021-12-20 07:28:00|326.57|322.47|326.63|322.53|326.64|322.54|326.57|322.47|15
1639985290000|2021-12-20 07:28:10|326.64|322.54|326.68|322.58|326.73|322.63|326.56|322.46|19
1639985300000|2021-12-20 07:28:20|326.66|322.56|326.63|322.53|326.75|322.65|326.63|322.53|15
1639985310000|2021-12-20 07:28:30|326.66|322.56|325.78|321.68|326.74|322.64|325.71|321.61|19
1639985320000|2021-12-20 07:28:40|325.77|321.67|325.83|321.73|325.83|321.73|325.63|321.53|21
1639985330000|2021-12-20 07:28:50|325.86|321.76|325.96|321.86|325.96|321.86|325.81|321.71|17
1639985340000|2021-12-20 07:29:00|326|321.9|326.22|322.12|326.22|322.12|326|321.9|6
1639985350000|2021-12-20 07:29:10|326.26|322.16|326.37|322.27|326.38|322.28|326.2|322.1|13
1639985360000|2021-12-20 07:29:20|326.31|322.21|325.65|321.55|326.41|322.31|325.64|321.54|22
1639985370000|2021-12-20 07:29:30|325.68|321.58|325.64|321.54|325.73|321.63|325.63|321.53|15
1639985380000|2021-12-20 07:29:40|325.65|321.55|325.66|321.56|325.74|321.64|325.62|321.52|14
1639985390000|2021-12-20 07:29:50|325.72|321.62|325.65|321.55|325.8|321.7|325.64|321.54|22
1639985400000|2021-12-20 07:30:00|325.68|321.58|325.87|321.77|325.9|321.8|325.68|321.58|24
1639985410000|2021-12-20 07:30:10|325.89|321.79|326.29|322.19|326.31|322.21|325.81|321.71|25
1639985420000|2021-12-20 07:30:20|326.3|322.2|326.35|322.25|326.36|322.26|326.28|322.18|11
1639985430000|2021-12-20 07:30:30|326.36|322.26|326.59|322.49|326.6|322.5|326.36|322.26|23
1639985440000|2021-12-20 07:30:40|326.6|322.5|326.57|322.47|326.62|322.52|326.51|322.41|13
1639985450000|2021-12-20 07:30:50|326.6|322.5|326.72|322.62|326.72|322.62|326.57|322.47|21
1639985460000|2021-12-20 07:31:00|326.67|322.57|326.89|322.79|326.89|322.79|326.65|322.55|19
1639985470000|2021-12-20 07:31:10|326.9|322.8|326.96|322.86|326.96|322.86|326.89|322.79|9
1639985480000|2021-12-20 07:31:20|326.99|322.89|326.74|322.64|326.99|322.89|326.73|322.63|18
1639985490000|2021-12-20 07:31:30|326.73|322.63|326.76|322.66|326.81|322.71|326.71|322.61|13
1639985500000|2021-12-20 07:31:40|326.79|322.69|326.71|322.61|326.83|322.73|326.71|322.61|7
1639985510000|2021-12-20 07:31:50|326.7|322.6|326.64|322.54|326.74|322.64|326.6|322.5|18
1639985520000|2021-12-20 07:32:00|326.66|322.56|326.69|322.59|326.71|322.61|326.64|322.54|13
1639985530000|2021-12-20 07:32:10|326.7|322.6|326.7|322.6|326.75|322.65|326.69|322.59|5
1639985550000|2021-12-20 07:32:30|326.71|322.61|326.68|322.58|326.72|322.62|326.68|322.58|5
1639985560000|2021-12-20 07:32:40|326.69|322.59|326.71|322.61|326.71|322.61|326.68|322.58|6
1639985570000|2021-12-20 07:32:50|326.73|322.63|326.9|322.8|326.9|322.8|326.73|322.63|7
1639985580000|2021-12-20 07:33:00|326.91|322.81|327|322.9|327|322.9|326.89|322.79|9
1639985590000|2021-12-20 07:33:10|326.96|322.86|326.98|322.88|327|322.9|326.84|322.74|12
1639985600000|2021-12-20 07:33:20|326.99|322.89|327.01|322.91|327.03|322.93|326.99|322.89|7
1639985610000|2021-12-20 07:33:30|327|322.9|327|322.9|327|322.9|326.99|322.89|3
1639985620000|2021-12-20 07:33:40|326.99|322.89|326.91|322.81|326.99|322.89|326.9|322.8|4
1639985630000|2021-12-20 07:33:50|326.9|322.8|326.9|322.8|326.97|322.87|326.89|322.79|9
1639985640000|2021-12-20 07:34:00|326.89|322.79|326.84|322.74|326.89|322.79|326.79|322.69|8
1639985650000|2021-12-20 07:34:10|326.83|322.73|326.89|322.79|326.91|322.81|326.83|322.73|13
1639985660000|2021-12-20 07:34:20|326.9|322.8|327|322.9|327.03|322.93|326.88|322.78|14
1639985670000|2021-12-20 07:34:30|327.09|322.99|327.21|323.11|327.31|323.21|327.04|322.94|20
1639985680000|2021-12-20 07:34:40|327.2|323.1|326.89|322.79|327.22|323.12|326.89|322.79|14
1639985690000|2021-12-20 07:34:50|326.9|322.8|326.8|322.7|326.9|322.8|326.75|322.65|13
1639985700000|2021-12-20 07:35:00|326.81|322.71|326.8|322.7|326.81|322.71|326.8|322.7|2
1639985710000|2021-12-20 07:35:10|326.82|322.72|326.9|322.8|326.94|322.84|326.82|322.72|6
1639985730000|2021-12-20 07:35:30|326.89|322.79|326.81|322.71|326.89|322.79|326.76|322.66|10
1639985740000|2021-12-20 07:35:40|326.87|322.77|326.72|322.62|326.87|322.77|326.72|322.62|10
1639985750000|2021-12-20 07:35:50|326.71|322.61|326.64|322.54|326.78|322.68|326.6|322.5|11
1639985760000|2021-12-20 07:36:00|326.66|322.56|326.63|322.53|326.79|322.69|326.6|322.5|16
1639985770000|2021-12-20 07:36:10|326.62|322.52|326.43|322.33|326.62|322.52|326.34|322.24|23
1639985780000|2021-12-20 07:36:20|326.38|322.28|326.32|322.22|326.42|322.32|326.29|322.19|17
1639985790000|2021-12-20 07:36:30|326.35|322.25|326.17|322.07|326.35|322.25|326.13|322.03|22
1639985800000|2021-12-20 07:36:40|326.19|322.09|326.12|322.02|326.2|322.1|326.11|322.01|11
1639985810000|2021-12-20 07:36:50|326.1|322|326.19|322.09|326.19|322.09|326.1|322|14
1639985820000|2021-12-20 07:37:00|326.2|322.1|326.27|322.17|326.27|322.17|326.16|322.06|15
1639985830000|2021-12-20 07:37:10|326.26|322.16|326.3|322.2|326.34|322.24|326.24|322.14|11
1639985840000|2021-12-20 07:37:20|326.32|322.22|326.47|322.37|326.53|322.43|326.31|322.21|18
1639985850000|2021-12-20 07:37:30|326.46|322.36|326.55|322.45|326.56|322.46|326.45|322.35|10
1639985860000|2021-12-20 07:37:40|326.56|322.46|326.57|322.47|326.57|322.47|326.51|322.41|12
1639985870000|2021-12-20 07:37:50|326.55|322.45|326.54|322.44|326.55|322.45|326.54|322.44|4
1639985880000|2021-12-20 07:38:00|326.53|322.43|326.42|322.32|326.54|322.44|326.35|322.25|19
1639985890000|2021-12-20 07:38:10|326.37|322.27|326.31|322.21|326.4|322.3|326.28|322.18|13
1639985900000|2021-12-20 07:38:20|326.32|322.22|326.32|322.22|326.32|322.22|326.27|322.17|10
1639985910000|2021-12-20 07:38:30|326.37|322.27|326.36|322.26|326.37|322.27|326.2|322.1|15
1639985920000|2021-12-20 07:38:40|326.37|322.27|326.55|322.45|326.56|322.46|326.37|322.27|13
1639985930000|2021-12-20 07:38:50|326.62|322.52|326.8|322.7|326.8|322.7|326.62|322.52|11
1639985940000|2021-12-20 07:39:00|326.82|322.72|326.71|322.61|326.82|322.72|326.7|322.6|9
1639985950000|2021-12-20 07:39:10|326.7|322.6|326.71|322.61|326.74|322.64|326.69|322.59|7
1639985960000|2021-12-20 07:39:20|326.73|322.63|326.71|322.61|326.73|322.63|326.69|322.59|7
1639985970000|2021-12-20 07:39:30|326.69|322.59|326.56|322.46|326.69|322.59|326.56|322.46|15
1639985980000|2021-12-20 07:39:40|326.57|322.47|326.47|322.37|326.6|322.5|326.47|322.37|17
1639985990000|2021-12-20 07:39:50|326.52|322.42|326.42|322.32|326.52|322.42|326.31|322.21|15
1639986000000|2021-12-20 07:40:00|326.43|322.33|326.48|322.38|326.55|322.45|326.43|322.33|22
1639986010000|2021-12-20 07:40:10|326.47|322.37|326.65|322.55|326.65|322.55|326.45|322.35|14
1639986020000|2021-12-20 07:40:20|326.69|322.59|326.65|322.55|326.69|322.59|326.56|322.46|12
1639986030000|2021-12-20 07:40:30|326.64|322.54|326.71|322.61|326.74|322.64|326.63|322.53|22
1639986040000|2021-12-20 07:40:40|326.69|322.59|326.68|322.58|326.7|322.6|326.6|322.5|7
1639986050000|2021-12-20 07:40:50|326.71|322.61|326.68|322.58|326.72|322.62|326.68|322.58|5
1639986060000|2021-12-20 07:41:00|326.63|322.53|326.63|322.53|326.76|322.66|326.6|322.5|14
1639986070000|2021-12-20 07:41:10|326.64|322.54|326.62|322.52|326.77|322.67|326.61|322.51|15
1639986080000|2021-12-20 07:41:20|326.68|322.58|326.71|322.61|326.73|322.63|326.68|322.58|6
1639986090000|2021-12-20 07:41:30|326.69|322.59|326.91|322.81|326.92|322.82|326.69|322.59|16
1639986100000|2021-12-20 07:41:40|326.9|322.8|326.9|322.8|326.98|322.88|326.9|322.8|6
1639986110000|2021-12-20 07:41:50|326.89|322.79|326.77|322.67|326.93|322.83|326.77|322.67|17
1639986120000|2021-12-20 07:42:00|326.82|322.72|326.8|322.7|326.9|322.8|326.79|322.69|15
1639986130000|2021-12-20 07:42:10|326.79|322.69|326.89|322.79|326.89|322.79|326.79|322.69|8
1639986140000|2021-12-20 07:42:20|326.88|322.78|327|322.9|327|322.9|326.88|322.78|6
1639986150000|2021-12-20 07:42:30|326.98|322.88|327|322.9|327|322.9|326.98|322.88|2
1639986160000|2021-12-20 07:42:40|326.99|322.89|326.99|322.89|327|322.9|326.99|322.89|3
1639986170000|2021-12-20 07:42:50|327|322.9|327|322.9|327.01|322.91|326.99|322.89|5
1639986180000|2021-12-20 07:43:00|327.01|322.91|327.27|323.17|327.27|323.17|326.99|322.89|12
1639986190000|2021-12-20 07:43:10|327.28|323.18|327.45|323.35|327.5|323.4|327.24|323.14|17
1639986200000|2021-12-20 07:43:20|327.46|323.36|327.46|323.36|327.54|323.44|327.39|323.29|17
1639986210000|2021-12-20 07:43:30|327.39|323.29|327.53|323.43|327.53|323.43|327.34|323.24|23
1639986220000|2021-12-20 07:43:40|327.55|323.45|327.54|323.44|327.62|323.52|327.5|323.4|15
1639986230000|2021-12-20 07:43:50|327.55|323.45|327.44|323.34|327.57|323.47|327.44|323.34|21
1639986240000|2021-12-20 07:44:00|327.48|323.38|327.45|323.35|327.48|323.38|327.41|323.31|16
1639986250000|2021-12-20 07:44:10|327.47|323.37|327.37|323.27|327.47|323.37|327.31|323.21|15
1639986260000|2021-12-20 07:44:20|327.35|323.25|327.37|323.27|327.37|323.27|327.35|323.25|3
1639986270000|2021-12-20 07:44:30|327.34|323.24|327.35|323.25|327.36|323.26|327.32|323.22|9
1639986280000|2021-12-20 07:44:40|327.33|323.23|327.35|323.25|327.35|323.25|327.29|323.19|8
1639986290000|2021-12-20 07:44:50|327.39|323.29|327.41|323.31|327.46|323.36|327.39|323.29|7
1639986300000|2021-12-20 07:45:00|327.43|323.33|327.57|323.47|327.63|323.53|327.42|323.32|15
1639986310000|2021-12-20 07:45:10|327.56|323.46|327.54|323.44|327.6|323.5|327.52|323.42|17
1639986320000|2021-12-20 07:45:20|327.47|323.37|327.31|323.21|327.49|323.39|327.29|323.19|14
1639986330000|2021-12-20 07:45:30|327.3|323.2|327.35|323.25|327.35|323.25|327.28|323.18|12
1639986340000|2021-12-20 07:45:40|327.33|323.23|327.38|323.28|327.4|323.3|327.33|323.23|12
1639986350000|2021-12-20 07:45:50|327.4|323.3|327.44|323.34|327.46|323.36|327.4|323.3|13
1639986360000|2021-12-20 07:46:00|327.51|323.41|327.48|323.38|327.51|323.41|327.37|323.27|15
1639986370000|2021-12-20 07:46:10|327.4|323.3|327.48|323.38|327.48|323.38|327.4|323.3|13
1639986380000|2021-12-20 07:46:20|327.49|323.39|327.55|323.45|327.6|323.5|327.43|323.33|14
1639986390000|2021-12-20 07:46:30|327.56|323.46|327.62|323.52|327.69|323.59|327.52|323.42|17
1639986400000|2021-12-20 07:46:40|327.64|323.54|327.6|323.5|327.7|323.6|327.53|323.43|16
1639986410000|2021-12-20 07:46:50|327.61|323.51|327.71|323.61|327.72|323.62|327.53|323.43|20
1639986420000|2021-12-20 07:47:00|327.74|323.64|327.89|323.79|327.9|323.8|327.59|323.49|21
1639986430000|2021-12-20 07:47:10|327.86|323.76|327.89|323.79|327.89|323.79|327.8|323.7|12
1639986440000|2021-12-20 07:47:20|327.9|323.8|327.9|323.8|327.9|323.8|327.89|323.79|3
1639986460000|2021-12-20 07:47:40|327.91|323.81|328.11|324.01|328.15|324.05|327.91|323.81|6
1639986470000|2021-12-20 07:47:50|328.06|323.96|328.11|324.01|328.19|324.09|327.98|323.88|7
1639986480000|2021-12-20 07:48:00|328.19|324.09|328.17|324.07|328.19|324.09|328.08|323.98|6
1639986490000|2021-12-20 07:48:10|328.14|324.04|328.27|324.17|328.3|324.2|328.14|324.04|16
1639986500000|2021-12-20 07:48:20|328.28|324.18|328.3|324.2|328.42|324.32|328.28|324.18|19
1639986510000|2021-12-20 07:48:30|328.29|324.19|328.31|324.21|328.33|324.23|328.2|324.1|11
1639986520000|2021-12-20 07:48:40|328.28|324.18|328.08|323.98|328.33|324.23|328.08|323.98|13
1639986530000|2021-12-20 07:48:50|328.04|323.94|327.79|323.69|328.08|323.98|327.79|323.69|13
1639986540000|2021-12-20 07:49:00|327.8|323.7|327.7|323.6|327.8|323.7|327.7|323.6|9
1639986550000|2021-12-20 07:49:10|327.71|323.61|327.5|323.4|327.71|323.61|327.5|323.4|7
1639986560000|2021-12-20 07:49:20|327.55|323.45|327.5|323.4|327.62|323.52|327.45|323.35|18
1639986570000|2021-12-20 07:49:30|327.49|323.39|327.48|323.38|327.53|323.43|327.4|323.3|22
1639986580000|2021-12-20 07:49:40|327.5|323.4|327.48|323.38|327.5|323.4|327.3|323.2|20
1639986590000|2021-12-20 07:49:50|327.4|323.3|327.4|323.3|327.47|323.37|327.38|323.28|8
1639986600000|2021-12-20 07:50:00|327.47|323.37|327.32|323.22|327.47|323.37|327.31|323.21|11
1639986610000|2021-12-20 07:50:10|327.37|323.27|327.38|323.28|327.41|323.31|327.35|323.25|9
1639986620000|2021-12-20 07:50:20|327.37|323.27|327.39|323.29|327.42|323.32|327.32|323.22|8
1639986630000|2021-12-20 07:50:30|327.42|323.32|327.29|323.19|327.42|323.32|327.2|323.1|10
1639986640000|2021-12-20 07:50:40|327.31|323.21|327.31|323.21|327.32|323.22|327.3|323.2|5
1639986650000|2021-12-20 07:50:50|327.3|323.2|327.36|323.26|327.39|323.29|327.3|323.2|8
1639986660000|2021-12-20 07:51:00|327.38|323.28|327.31|323.21|327.38|323.28|327.3|323.2|5
1639986670000|2021-12-20 07:51:10|327.37|323.27|327.38|323.28|327.38|323.28|327.2|323.1|9
1639986680000|2021-12-20 07:51:20|327.31|323.21|327.26|323.16|327.38|323.28|327.12|323.02|13
1639986690000|2021-12-20 07:51:30|327.25|323.15|327.23|323.13|327.25|323.15|327.23|323.13|5
1639986700000|2021-12-20 07:51:40|327.22|323.12|327.24|323.14|327.27|323.17|327.19|323.09|8
1639986710000|2021-12-20 07:51:50|327.23|323.13|327.18|323.08|327.23|323.13|327.04|322.94|9
1639986720000|2021-12-20 07:52:00|327.14|323.04|327.01|322.91|327.21|323.11|327.01|322.91|14
1639986730000|2021-12-20 07:52:10|326.99|322.89|326.67|322.57|326.99|322.89|326.67|322.57|11
1639986740000|2021-12-20 07:52:20|326.7|322.6|326.56|322.46|326.7|322.6|326.51|322.41|13
1639986750000|2021-12-20 07:52:30|326.55|322.45|326.52|322.42|326.65|322.55|326.52|322.42|9
1639986760000|2021-12-20 07:52:40|326.53|322.43|326.6|322.5|326.6|322.5|326.53|322.43|7
1639986770000|2021-12-20 07:52:50|326.59|322.49|326.73|322.63|326.75|322.65|326.59|322.49|14
1639986780000|2021-12-20 07:53:00|326.7|322.6|326.69|322.59|326.7|322.6|326.68|322.58|9
1639986790000|2021-12-20 07:53:10|326.7|322.6|326.84|322.74|326.88|322.78|326.7|322.6|9
1639986800000|2021-12-20 07:53:20|326.87|322.77|326.88|322.78|326.88|322.78|326.79|322.69|10
1639986810000|2021-12-20 07:53:30|326.85|322.75|326.93|322.83|326.96|322.86|326.85|322.75|16
1639986820000|2021-12-20 07:53:40|326.94|322.84|327.12|323.02|327.12|323.02|326.94|322.84|7
1639986830000|2021-12-20 07:53:50|327.14|323.04|327.18|323.08|327.27|323.17|327.14|323.04|8
1639986840000|2021-12-20 07:54:00|327.24|323.14|327.12|323.02|327.24|323.14|326.99|322.89|13
1639986850000|2021-12-20 07:54:10|327.14|323.04|327.09|322.99|327.14|323.04|326.91|322.81|5
1639986860000|2021-12-20 07:54:20|327.1|323|326.76|322.66|327.1|323|326.71|322.61|7
1639986870000|2021-12-20 07:54:30|326.79|322.69|326.7|322.6|326.79|322.69|326.69|322.59|7
1639986880000|2021-12-20 07:54:40|326.69|322.59|326.61|322.51|326.7|322.6|326.54|322.44|7
1639986890000|2021-12-20 07:54:50|326.63|322.53|326.62|322.52|326.71|322.61|326.56|322.46|10
1639986900000|2021-12-20 07:55:00|326.6|322.5|326.62|322.52|326.64|322.54|326.59|322.49|6
1639986910000|2021-12-20 07:55:10|326.6|322.5|326.81|322.71|326.88|322.78|326.57|322.47|20
1639986920000|2021-12-20 07:55:20|326.9|322.8|326.61|322.51|326.9|322.8|326.61|322.51|28
1639986930000|2021-12-20 07:55:30|326.62|322.52|326.6|322.5|326.65|322.55|326.53|322.43|14
1639986940000|2021-12-20 07:55:40|326.61|322.51|326.7|322.6|326.73|322.63|326.61|322.51|11
1639986950000|2021-12-20 07:55:50|326.74|322.64|326.48|322.38|326.74|322.64|326.48|322.38|12
1639986960000|2021-12-20 07:56:00|326.49|322.39|326.53|322.43|326.56|322.46|326.48|322.38|11
1639986970000|2021-12-20 07:56:10|326.52|322.42|326.48|322.38|326.56|322.46|326.4|322.3|12
1639986980000|2021-12-20 07:56:20|326.54|322.44|326.48|322.38|326.54|322.44|326.48|322.38|6
1639986990000|2021-12-20 07:56:30|326.5|322.4|326.58|322.48|326.59|322.49|326.46|322.36|6
1639987000000|2021-12-20 07:56:40|326.57|322.47|326.57|322.47|326.58|322.48|326.53|322.43|8
1639987010000|2021-12-20 07:56:50|326.58|322.48|326.61|322.51|326.64|322.54|326.57|322.47|6
1639987020000|2021-12-20 07:57:00|326.64|322.54|326.69|322.59|326.73|322.63|326.64|322.54|9
1639987030000|2021-12-20 07:57:10|326.7|322.6|326.7|322.6|326.7|322.6|326.66|322.56|7
1639987050000|2021-12-20 07:57:30|326.68|322.58|326.55|322.45|326.71|322.61|326.55|322.45|13
1639987060000|2021-12-20 07:57:40|326.66|322.56|326.41|322.31|326.66|322.56|326.36|322.26|24
1639987070000|2021-12-20 07:57:50|326.42|322.32|326.55|322.45|326.55|322.45|326.42|322.32|13
1639987080000|2021-12-20 07:58:00|326.49|322.39|326.5|322.4|326.55|322.45|326.48|322.38|9
1639987090000|2021-12-20 07:58:10|326.49|322.39|325.69|321.59|326.63|322.53|325.59|321.49|29
1639987100000|2021-12-20 07:58:20|325.7|321.6|325.68|321.58|325.82|321.72|325.64|321.54|11
1639987110000|2021-12-20 07:58:30|325.69|321.59|325.99|321.89|325.99|321.89|325.58|321.48|18
1639987120000|2021-12-20 07:58:40|325.97|321.87|326.19|322.09|326.2|322.1|325.97|321.87|13
1639987130000|2021-12-20 07:58:50|326.21|322.11|326.18|322.08|326.3|322.2|326.18|322.08|16
1639987140000|2021-12-20 07:59:00|326.19|322.09|326.22|322.12|326.28|322.18|326.14|322.04|16
1639987150000|2021-12-20 07:59:10|326.19|322.09|326.25|322.15|326.26|322.16|326.18|322.08|14
1639987160000|2021-12-20 07:59:20|326.26|322.16|326.27|322.17|326.29|322.19|326.23|322.13|9
1639987170000|2021-12-20 07:59:30|326.26|322.16|326.24|322.14|326.26|322.16|326.24|322.14|3
1639987180000|2021-12-20 07:59:40|326.21|322.11|325.79|321.69|326.27|322.17|325.79|321.69|13
1639987190000|2021-12-20 07:59:50|325.8|321.7|325.75|321.65|325.8|321.7|325.74|321.64|11
1639987200000|2021-12-20 08:00:00|325.7|321.6|325.78|321.68|325.79|321.69|325.7|321.6|6
1639987210000|2021-12-20 08:00:10|325.76|321.66|325.7|321.6|325.76|321.66|325.7|321.6|5
1639987220000|2021-12-20 08:00:20|325.71|321.61|325.95|321.85|325.97|321.87|325.71|321.61|13
1639987230000|2021-12-20 08:00:30|325.98|321.88|325.86|321.76|326.14|322.04|325.86|321.76|17
1639987240000|2021-12-20 08:00:40|325.85|321.75|325.72|321.62|325.9|321.8|325.7|321.6|10
1639987250000|2021-12-20 08:00:50|325.73|321.63|325.78|321.68|325.78|321.68|325.69|321.59|8
1639987260000|2021-12-20 08:01:00|325.77|321.67|325.73|321.63|325.84|321.74|325.71|321.61|15
1639987270000|2021-12-20 08:01:10|325.82|321.72|325.79|321.69|325.88|321.78|325.74|321.64|11
1639987280000|2021-12-20 08:01:20|325.8|321.7|325.79|321.69|325.8|321.7|325.78|321.68|4
1639987290000|2021-12-20 08:01:30|325.71|321.61|325.6|321.5|325.76|321.66|325.6|321.5|7
1639987300000|2021-12-20 08:01:40|325.59|321.49|325.62|321.52|325.65|321.55|325.57|321.47|12
1639987310000|2021-12-20 08:01:50|325.63|321.53|325.49|321.39|325.71|321.61|325.27|321.17|22
1639987320000|2021-12-20 08:02:00|325.35|321.25|325.25|321.15|325.47|321.37|325.23|321.13|12
1639987330000|2021-12-20 08:02:10|325.24|321.14|325.18|321.08|325.34|321.24|325.14|321.04|17
1639987340000|2021-12-20 08:02:20|325.17|321.07|325.24|321.14|325.24|321.14|325.17|321.07|16
1639987350000|2021-12-20 08:02:30|325.31|321.21|325.2|321.1|325.31|321.21|325.2|321.1|2
1639987360000|2021-12-20 08:02:40|325.28|321.18|325.28|321.18|325.31|321.21|325.28|321.18|7
1639987370000|2021-12-20 08:02:50|325.29|321.19|325.17|321.07|325.3|321.2|325.16|321.06|5
1639987380000|2021-12-20 08:03:00|325.09|320.99|324.81|320.71|325.25|321.15|324.81|320.71|16
1639987390000|2021-12-20 08:03:10|324.84|320.74|324.71|320.61|324.84|320.74|324.65|320.55|16
1639987400000|2021-12-20 08:03:20|324.7|320.6|324.54|320.44|324.78|320.68|324.5|320.4|12
1639987410000|2021-12-20 08:03:30|324.48|320.38|324.69|320.59|324.7|320.6|324.48|320.38|22
1639987420000|2021-12-20 08:03:40|324.57|320.47|324.48|320.38|324.69|320.59|324.48|320.38|14
1639987430000|2021-12-20 08:03:50|324.47|320.37|324.18|320.08|324.47|320.37|324.18|320.08|25
1639987440000|2021-12-20 08:04:00|324.22|320.12|324.41|320.31|324.52|320.42|324.18|320.08|18
1639987450000|2021-12-20 08:04:10|324.4|320.3|324.7|320.6|324.7|320.6|324.4|320.3|22
1639987460000|2021-12-20 08:04:20|324.71|320.61|324.75|320.65|324.8|320.7|324.71|320.61|8
1639987470000|2021-12-20 08:04:30|324.74|320.64|324.51|320.41|324.77|320.67|324.51|320.41|13
1639987480000|2021-12-20 08:04:40|324.5|320.4|324.32|320.22|324.65|320.55|324.32|320.22|15
1639987490000|2021-12-20 08:04:50|324.53|320.43|324.35|320.25|324.53|320.43|324.2|320.1|13
1639987500000|2021-12-20 08:05:00|324.41|320.31|324.41|320.31|324.49|320.39|324.38|320.28|12
1639987510000|2021-12-20 08:05:10|324.32|320.22|324.42|320.32|324.49|320.39|324.21|320.11|14
1639987520000|2021-12-20 08:05:20|324.45|320.35|324.42|320.32|324.55|320.45|324.41|320.31|13
1639987530000|2021-12-20 08:05:30|324.41|320.31|324.4|320.3|324.41|320.31|324.31|320.21|8
1639987540000|2021-12-20 08:05:40|324.33|320.23|324.24|320.14|324.33|320.23|324.15|320.05|13
1639987550000|2021-12-20 08:05:50|324.18|320.08|324.01|319.91|324.21|320.11|323.92|319.82|15
1639987560000|2021-12-20 08:06:00|323.96|319.86|323.97|319.87|323.97|319.87|323.79|319.69|19
1639987570000|2021-12-20 08:06:10|323.86|319.76|323.98|319.88|323.99|319.89|323.86|319.76|9
1639987580000|2021-12-20 08:06:20|323.97|319.87|323.8|319.7|323.98|319.88|323.78|319.68|14
1639987590000|2021-12-20 08:06:30|323.79|319.69|324.09|319.99|324.12|320.02|323.77|319.67|16
1639987600000|2021-12-20 08:06:40|324.08|319.98|323.95|319.85|324.34|320.24|323.95|319.85|15
1639987610000|2021-12-20 08:06:50|323.93|319.83|323.75|319.65|323.93|319.83|323.72|319.62|13
1639987630000|2021-12-20 08:07:10|323.72|319.62|323.71|319.61|323.8|319.7|323.71|319.61|7
1639987640000|2021-12-20 08:07:20|323.66|319.56|323.59|319.49|323.79|319.69|323.52|319.42|23
1639987650000|2021-12-20 08:07:30|323.63|319.53|323.77|319.67|323.77|319.67|323.57|319.47|15
1639987660000|2021-12-20 08:07:40|323.85|319.75|324.64|320.54|324.67|320.57|323.85|319.75|19
1639987670000|2021-12-20 08:07:50|324.53|320.43|324.69|320.59|324.69|320.59|324.5|320.4|15
1639987680000|2021-12-20 08:08:00|324.71|320.61|325.3|321.2|325.3|321.2|324.63|320.53|17
1639987690000|2021-12-20 08:08:10|325.29|321.19|325.36|321.26|325.5|321.4|325.29|321.19|19
1639987700000|2021-12-20 08:08:20|325.35|321.25|325.39|321.29|325.46|321.36|325.26|321.16|19
1639987710000|2021-12-20 08:08:30|325.38|321.28|325.42|321.32|325.42|321.32|325.37|321.27|5
1639987720000|2021-12-20 08:08:40|325.43|321.33|325.85|321.75|325.85|321.75|325.43|321.33|23
1639987730000|2021-12-20 08:08:50|325.84|321.74|326.18|322.08|326.24|322.14|325.71|321.61|18
1639987740000|2021-12-20 08:09:00|326.11|322.01|325.66|321.56|326.19|322.09|325.61|321.51|21
1639987750000|2021-12-20 08:09:10|325.65|321.55|325.49|321.39|325.67|321.57|325.49|321.39|15
1639987760000|2021-12-20 08:09:20|325.46|321.36|325.45|321.35|325.46|321.36|325.45|321.35|6
1639987770000|2021-12-20 08:09:30|325.46|321.36|325.61|321.51|325.61|321.51|325.45|321.35|12
1639987780000|2021-12-20 08:09:40|325.65|321.55|325.71|321.61|325.77|321.67|325.63|321.53|15
1639987790000|2021-12-20 08:09:50|325.68|321.58|325.57|321.47|325.68|321.58|325.56|321.46|7
1639987800000|2021-12-20 08:10:00|325.56|321.46|325.52|321.42|325.59|321.49|325.48|321.38|11
1639987810000|2021-12-20 08:10:10|325.49|321.39|325.71|321.61|325.71|321.61|325.46|321.36|17
1639987820000|2021-12-20 08:10:20|325.72|321.62|325.95|321.85|325.98|321.88|325.68|321.58|13
1639987830000|2021-12-20 08:10:30|325.97|321.87|326.03|321.93|326.12|322.02|325.97|321.87|19
1639987840000|2021-12-20 08:10:40|326.02|321.92|326.08|321.98|326.08|321.98|326.02|321.92|5
1639987850000|2021-12-20 08:10:50|326.09|321.99|325.75|321.65|326.09|321.99|325.73|321.63|15
1639987860000|2021-12-20 08:11:00|325.74|321.64|325.66|321.56|325.78|321.68|325.63|321.53|13
1639987870000|2021-12-20 08:11:10|325.67|321.57|325.82|321.72|325.82|321.72|325.67|321.57|13
1639987880000|2021-12-20 08:11:20|325.81|321.71|325.76|321.66|325.88|321.78|325.76|321.66|13
1639987890000|2021-12-20 08:11:30|325.75|321.65|325.85|321.75|325.87|321.77|325.75|321.65|14
1639987900000|2021-12-20 08:11:40|325.87|321.77|325.87|321.77|325.87|321.77|325.86|321.76|3
1639987910000|2021-12-20 08:11:50|325.88|321.78|325.77|321.67|325.88|321.78|325.72|321.62|15
1639987920000|2021-12-20 08:12:00|325.78|321.68|325.75|321.65|325.84|321.74|325.75|321.65|15
1639987930000|2021-12-20 08:12:10|325.7|321.6|325.78|321.68|325.8|321.7|325.7|321.6|9
1639987940000|2021-12-20 08:12:20|325.79|321.69|325.89|321.79|325.89|321.79|325.79|321.69|5
1639987950000|2021-12-20 08:12:30|325.91|321.81|326.18|322.08|326.19|322.09|325.88|321.78|11
1639987960000|2021-12-20 08:12:40|326.15|322.05|326.45|322.35|326.51|322.41|326.15|322.05|23
1639987970000|2021-12-20 08:12:50|326.49|322.39|326.36|322.26|326.49|322.39|326.34|322.24|18
1639987980000|2021-12-20 08:13:00|326.33|322.23|325.72|321.62|326.33|322.23|325.72|321.62|15
1639987990000|2021-12-20 08:13:10|325.75|321.65|326.07|321.97|326.09|321.99|325.75|321.65|11
1639988000000|2021-12-20 08:13:20|326.08|321.98|326.29|322.19|326.33|322.23|326.08|321.98|19
1639988010000|2021-12-20 08:13:30|326.3|322.2|326.39|322.29|326.41|322.31|326.29|322.19|11
1639988020000|2021-12-20 08:13:40|326.48|322.38|326.43|322.33|326.51|322.41|326.43|322.33|8
1639988030000|2021-12-20 08:13:50|326.44|322.34|326.69|322.59|326.71|322.61|326.43|322.33|21
1639988040000|2021-12-20 08:14:00|326.7|322.6|326.73|322.63|326.79|322.69|326.61|322.51|21
1639988050000|2021-12-20 08:14:10|326.74|322.64|326.67|322.57|326.81|322.71|326.63|322.53|15
1639988060000|2021-12-20 08:14:20|326.7|322.6|326.66|322.56|326.75|322.65|326.6|322.5|14
1639988070000|2021-12-20 08:14:30|326.69|322.59|326.68|322.58|326.8|322.7|326.62|322.52|11
1639988080000|2021-12-20 08:14:40|326.71|322.61|326.59|322.49|326.71|322.61|326.55|322.45|9
1639988090000|2021-12-20 08:14:50|326.56|322.46|326.7|322.6|326.7|322.6|326.55|322.45|14
1639988100000|2021-12-20 08:15:00|326.66|322.56|326.68|322.58|326.75|322.65|326.59|322.49|17
1639988110000|2021-12-20 08:15:10|326.67|322.57|326.66|322.56|326.7|322.6|326.66|322.56|9
1639988120000|2021-12-20 08:15:20|326.65|322.55|326.63|322.53|326.82|322.72|326.63|322.53|13
1639988130000|2021-12-20 08:15:30|326.65|322.55|326.7|322.6|326.75|322.65|326.65|322.55|7
1639988140000|2021-12-20 08:15:40|326.73|322.63|326.63|322.53|326.73|322.63|326.63|322.53|8
1639988150000|2021-12-20 08:15:50|326.56|322.46|326.64|322.54|326.7|322.6|326.53|322.43|18
1639988160000|2021-12-20 08:16:00|326.62|322.52|326.71|322.61|326.75|322.65|326.61|322.51|11
1639988170000|2021-12-20 08:16:10|326.77|322.67|326.66|322.56|326.79|322.69|326.65|322.55|15
1639988180000|2021-12-20 08:16:20|326.69|322.59|326.7|322.6|326.7|322.6|326.67|322.57|5
1639988190000|2021-12-20 08:16:30|326.71|322.61|326.66|322.56|326.78|322.68|326.62|322.52|15
1639988200000|2021-12-20 08:16:40|326.68|322.58|326.66|322.56|326.68|322.58|326.66|322.56|5
1639988210000|2021-12-20 08:16:50|326.67|322.57|326.79|322.69|326.8|322.7|326.67|322.57|12
1639988220000|2021-12-20 08:17:00|326.83|322.73|327.23|323.13|327.25|323.15|326.79|322.69|21
1639988230000|2021-12-20 08:17:10|327.24|323.14|327.34|323.24|327.34|323.24|327.23|323.13|5
1639988240000|2021-12-20 08:17:20|327.35|323.25|327.29|323.19|327.36|323.26|327.29|323.19|7
1639988250000|2021-12-20 08:17:30|327.35|323.25|327.28|323.18|327.35|323.25|327.2|323.1|15
1639988260000|2021-12-20 08:17:40|327.29|323.19|327.29|323.19|327.29|323.19|327.26|323.16|3
1639988270000|2021-12-20 08:17:50|327.3|323.2|327.3|323.2|327.36|323.26|327.3|323.2|3
1639988280000|2021-12-20 08:18:00|327.29|323.19|327.23|323.13|327.36|323.26|327.2|323.1|11
1639988290000|2021-12-20 08:18:10|327.22|323.12|327.2|323.1|327.22|323.12|327.14|323.04|7
1639988300000|2021-12-20 08:18:20|327.19|323.09|326.73|322.63|327.19|323.09|326.72|322.62|15
1639988310000|2021-12-20 08:18:30|326.69|322.59|326.78|322.68|326.89|322.79|326.69|322.59|11
1639988320000|2021-12-20 08:18:40|326.77|322.67|326.65|322.55|326.77|322.67|326.61|322.51|13
1639988330000|2021-12-20 08:18:50|326.63|322.53|326.61|322.51|326.75|322.65|326.53|322.43|16
1639988340000|2021-12-20 08:19:00|326.56|322.46|326.56|322.46|326.58|322.48|326.56|322.46|5
1639988350000|2021-12-20 08:19:10|326.6|322.5|326.79|322.69|326.79|322.69|326.55|322.45|16
1639988360000|2021-12-20 08:19:20|326.78|322.68|326.88|322.78|326.88|322.78|326.78|322.68|3
1639988370000|2021-12-20 08:19:30|326.89|322.79|327.2|323.1|327.27|323.17|326.86|322.76|17
1639988380000|2021-12-20 08:19:40|327.25|323.15|327.12|323.02|327.28|323.18|327.12|323.02|11
1639988390000|2021-12-20 08:19:50|327.18|323.08|327.13|323.03|327.21|323.11|327.13|323.03|5
1639988400000|2021-12-20 08:20:00|327.11|323.01|327.21|323.11|327.22|323.12|327.08|322.98|16
1639988410000|2021-12-20 08:20:10|327.27|323.17|327.28|323.18|327.28|323.18|327.26|323.16|4
1639988430000|2021-12-20 08:20:30|327.25|323.15|327.26|323.16|327.26|323.16|327.25|323.15|4
1639988440000|2021-12-20 08:20:40|327.25|323.15|327.25|323.15|327.26|323.16|327.25|323.15|7
1639988450000|2021-12-20 08:20:50|327.35|323.25|327.47|323.37|327.55|323.45|327.24|323.14|16
1639988460000|2021-12-20 08:21:00|327.51|323.41|327.39|323.29|327.51|323.41|327.37|323.27|15
1639988470000|2021-12-20 08:21:10|327.42|323.32|327.4|323.3|327.42|323.32|327.34|323.24|15
1639988480000|2021-12-20 08:21:20|327.41|323.31|327.41|323.31|327.51|323.41|327.41|323.31|11
1639988490000|2021-12-20 08:21:30|327.42|323.32|327.31|323.21|327.5|323.4|327.31|323.21|8
1639988500000|2021-12-20 08:21:40|327.39|323.29|327.4|323.3|327.48|323.38|327.27|323.17|19
1639988510000|2021-12-20 08:21:50|327.45|323.35|327.37|323.27|327.48|323.38|327.29|323.19|14
1639988520000|2021-12-20 08:22:00|327.35|323.25|327.4|323.3|327.42|323.32|327.3|323.2|20
1639988530000|2021-12-20 08:22:10|327.37|323.27|327.2|323.1|327.39|323.29|327.2|323.1|8
1639988540000|2021-12-20 08:22:20|327.36|323.26|326.62|322.52|327.36|323.26|326.62|322.52|22
1639988550000|2021-12-20 08:22:30|326.61|322.51|326.48|322.38|326.65|322.55|326.48|322.38|21
1639988560000|2021-12-20 08:22:40|326.49|322.39|326.54|322.44|326.62|322.52|326.46|322.36|19
1639988570000|2021-12-20 08:22:50|326.53|322.43|326.59|322.49|326.62|322.52|326.53|322.43|14
1639988580000|2021-12-20 08:23:00|326.6|322.5|326.67|322.57|326.67|322.57|326.48|322.38|16
1639988590000|2021-12-20 08:23:10|326.59|322.49|326.44|322.34|326.67|322.57|326.44|322.34|14
1639988600000|2021-12-20 08:23:20|326.5|322.4|326.47|322.37|326.55|322.45|326.47|322.37|8
1639988610000|2021-12-20 08:23:30|326.48|322.38|326.57|322.47|326.6|322.5|326.48|322.38|14
1639988620000|2021-12-20 08:23:40|326.56|322.46|326.57|322.47|326.58|322.48|326.51|322.41|11
1639988630000|2021-12-20 08:23:50|326.56|322.46|326.53|322.43|326.66|322.56|326.53|322.43|11
1639988640000|2021-12-20 08:24:00|326.55|322.45|326.63|322.53|326.63|322.53|326.53|322.43|8
1639988650000|2021-12-20 08:24:10|326.59|322.49|326.63|322.53|326.72|322.62|326.54|322.44|16
1639988660000|2021-12-20 08:24:20|326.6|322.5|326.64|322.54|326.66|322.56|326.59|322.49|10
1639988670000|2021-12-20 08:24:30|326.66|322.56|326.61|322.51|326.76|322.66|326.58|322.48|21
1639988680000|2021-12-20 08:24:40|326.7|322.6|326.7|322.6|326.76|322.66|326.63|322.53|10
1639988690000|2021-12-20 08:24:50|326.69|322.59|326.6|322.5|326.71|322.61|326.6|322.5|14
1639988700000|2021-12-20 08:25:00|326.64|322.54|326.69|322.59|326.78|322.68|326.63|322.53|10
1639988710000|2021-12-20 08:25:10|326.66|322.56|326.81|322.71|326.86|322.76|326.66|322.56|11
1639988720000|2021-12-20 08:25:20|326.86|322.76|326.83|322.73|326.9|322.8|326.82|322.72|7
1639988730000|2021-12-20 08:25:30|326.82|322.72|327.07|322.97|327.07|322.97|326.82|322.72|18
1639988740000|2021-12-20 08:25:40|327.06|322.96|327.39|323.29|327.39|323.29|327.05|322.95|14
1639988750000|2021-12-20 08:25:50|327.38|323.28|327.5|323.4|327.53|323.43|327.37|323.27|14
1639988760000|2021-12-20 08:26:00|327.44|323.34|327.48|323.38|327.51|323.41|327.43|323.33|10
1639988770000|2021-12-20 08:26:10|327.49|323.39|327.67|323.57|327.81|323.71|327.49|323.39|22
1639988780000|2021-12-20 08:26:20|327.65|323.55|327.65|323.55|327.77|323.67|327.6|323.5|9
1639988790000|2021-12-20 08:26:30|327.77|323.67|327.64|323.54|327.78|323.68|327.52|323.42|11
1639988800000|2021-12-20 08:26:40|327.66|323.56|327.69|323.59|327.78|323.68|327.65|323.55|13
1639988810000|2021-12-20 08:26:50|327.7|323.6|327.7|323.6|327.72|323.62|327.7|323.6|8
1639988820000|2021-12-20 08:27:00|327.73|323.63|327.55|323.45|327.73|323.63|327.48|323.38|19
1639988830000|2021-12-20 08:27:10|327.48|323.38|327.4|323.3|327.51|323.41|327.4|323.3|6
1639988840000|2021-12-20 08:27:20|327.46|323.36|327.54|323.44|327.54|323.44|327.46|323.36|8
1639988850000|2021-12-20 08:27:30|327.61|323.51|327.48|323.38|327.61|323.51|327.4|323.3|10
1639988860000|2021-12-20 08:27:40|327.54|323.44|327.48|323.38|327.54|323.44|327.43|323.33|17
1639988870000|2021-12-20 08:27:50|327.38|323.28|327.43|323.33|327.45|323.35|327.38|323.28|13
1639988880000|2021-12-20 08:28:00|327.44|323.34|327.51|323.41|327.52|323.42|327.44|323.34|10
1639988890000|2021-12-20 08:28:10|327.53|323.43|327.42|323.32|327.55|323.45|327.42|323.32|8
1639988900000|2021-12-20 08:28:20|327.43|323.33|326.86|322.76|327.51|323.41|326.78|322.68|26
1639988910000|2021-12-20 08:28:30|326.84|322.74|326.99|322.89|327.15|323.05|326.84|322.74|17
1639988920000|2021-12-20 08:28:40|326.98|322.88|327.21|323.11|327.25|323.15|326.98|322.88|17
1639988930000|2021-12-20 08:28:50|327.18|323.08|327.25|323.15|327.4|323.3|327.18|323.08|19
1639988940000|2021-12-20 08:29:00|327.22|323.12|327.25|323.15|327.3|323.2|327.22|323.12|12
1639988950000|2021-12-20 08:29:10|327.26|323.16|327.17|323.07|327.27|323.17|327.17|323.07|12
1639988960000|2021-12-20 08:29:20|327.2|323.1|327.16|323.06|327.2|323.1|327.14|323.04|8
1639988970000|2021-12-20 08:29:30|327.2|323.1|327.3|323.2|327.3|323.2|327.16|323.06|13
1639988980000|2021-12-20 08:29:40|327.29|323.19|327.47|323.37|327.48|323.38|327.29|323.19|10
1639988990000|2021-12-20 08:29:50|327.46|323.36|327.49|323.39|327.59|323.49|327.46|323.36|16
1639989000000|2021-12-20 08:30:00|327.5|323.4|327.5|323.4|327.6|323.5|327.44|323.34|21
1639989010000|2021-12-20 08:30:10|327.46|323.36|327.5|323.4|327.5|323.4|327.45|323.35|4
1639989020000|2021-12-20 08:30:20|327.51|323.41|327.59|323.49|327.59|323.49|327.48|323.38|9
1639989030000|2021-12-20 08:30:30|327.6|323.5|327.59|323.49|327.62|323.52|327.58|323.48|13
1639989040000|2021-12-20 08:30:40|327.58|323.48|327.6|323.5|327.6|323.5|327.58|323.48|5
1639989050000|2021-12-20 08:30:50|327.59|323.49|327.53|323.43|327.6|323.5|327.53|323.43|12
1639989060000|2021-12-20 08:31:00|327.54|323.44|327.56|323.46|327.62|323.52|327.42|323.32|22
1639989070000|2021-12-20 08:31:10|327.54|323.44|327.48|323.38|327.55|323.45|327.48|323.38|7
1639989080000|2021-12-20 08:31:20|327.47|323.37|327.22|323.12|327.47|323.37|327.21|323.11|17
1639989090000|2021-12-20 08:31:30|327.31|323.21|327.23|323.13|327.31|323.21|327.18|323.08|9
1639989100000|2021-12-20 08:31:40|327.24|323.14|327.28|323.18|327.28|323.18|327.24|323.14|6
1639989110000|2021-12-20 08:31:50|327.26|323.16|327.2|323.1|327.26|323.16|327.12|323.02|6
1639989120000|2021-12-20 08:32:00|327.01|322.91|327.11|323.01|327.17|323.07|327.01|322.91|4
1639989130000|2021-12-20 08:32:10|327.09|322.99|327.02|322.92|327.14|323.04|327.02|322.92|12
1639989140000|2021-12-20 08:32:20|327.07|322.97|326.8|322.7|327.07|322.97|326.75|322.65|16
1639989150000|2021-12-20 08:32:30|326.81|322.71|326.76|322.66|326.81|322.71|326.75|322.65|11
1639989160000|2021-12-20 08:32:40|326.79|322.69|326.6|322.5|326.79|322.69|326.56|322.46|13
1639989170000|2021-12-20 08:32:50|326.57|322.47|326.46|322.36|326.6|322.5|326.32|322.22|17
1639989180000|2021-12-20 08:33:00|326.52|322.42|326.57|322.47|326.59|322.49|326.51|322.41|12
1639989190000|2021-12-20 08:33:10|326.58|322.48|326.14|322.04|326.58|322.48|326.14|322.04|21
1639989200000|2021-12-20 08:33:20|326.13|322.03|325.6|321.5|326.13|322.03|325.58|321.48|23
1639989210000|2021-12-20 08:33:30|325.56|321.46|325.63|321.53|325.64|321.54|325.56|321.46|8
1639989220000|2021-12-20 08:33:40|325.64|321.54|325.65|321.55|325.65|321.55|325.6|321.5|12
1639989230000|2021-12-20 08:33:50|325.64|321.54|325.6|321.5|325.8|321.7|325.59|321.49|21
1639989240000|2021-12-20 08:34:00|325.59|321.49|325.64|321.54|325.76|321.66|325.59|321.49|19
1639989250000|2021-12-20 08:34:10|325.74|321.64|325.99|321.89|325.99|321.89|325.68|321.58|17
1639989260000|2021-12-20 08:34:20|326|321.9|326.17|322.07|326.28|322.18|326|321.9|20
1639989270000|2021-12-20 08:34:30|326.22|322.12|326.19|322.09|326.22|322.12|326.15|322.05|10
1639989280000|2021-12-20 08:34:40|326.21|322.11|325.78|321.68|326.21|322.11|325.61|321.51|21
1639989290000|2021-12-20 08:34:50|325.66|321.56|325.7|321.6|325.76|321.66|325.64|321.54|13
1639989300000|2021-12-20 08:35:00|325.69|321.59|325.69|321.59|325.73|321.63|325.63|321.53|12
1639989310000|2021-12-20 08:35:10|325.76|321.66|325.89|321.79|325.89|321.79|325.76|321.66|13
1639989320000|2021-12-20 08:35:20|325.88|321.78|325.87|321.77|325.9|321.8|325.86|321.76|13
1639989330000|2021-12-20 08:35:30|325.86|321.76|325.65|321.55|325.88|321.78|325.54|321.44|23
1639989340000|2021-12-20 08:35:40|325.64|321.54|325.56|321.46|325.67|321.57|325.56|321.46|10
1639989350000|2021-12-20 08:35:50|325.57|321.47|325.59|321.49|325.63|321.53|325.54|321.44|18
1639989360000|2021-12-20 08:36:00|325.56|321.46|325.53|321.43|325.57|321.47|325.53|321.43|6
1639989370000|2021-12-20 08:36:10|325.54|321.44|325.46|321.36|325.58|321.48|325.46|321.36|13
1639989380000|2021-12-20 08:36:20|325.45|321.35|325.24|321.14|325.46|321.36|325.2|321.1|24
1639989390000|2021-12-20 08:36:30|325.25|321.15|325.31|321.21|325.33|321.23|325.23|321.13|17
1639989400000|2021-12-20 08:36:40|325.3|321.2|325.27|321.17|325.31|321.21|325.27|321.17|8
1639989410000|2021-12-20 08:36:50|325.3|321.2|325.22|321.12|325.3|321.2|325.16|321.06|16
1639989420000|2021-12-20 08:37:00|325.23|321.13|325.2|321.1|325.25|321.15|325.19|321.09|8
1639989430000|2021-12-20 08:37:10|325.21|321.11|325.18|321.08|325.25|321.15|325.17|321.07|13
1639989440000|2021-12-20 08:37:20|325.16|321.06|325.24|321.14|325.27|321.17|325.14|321.04|14
1639989450000|2021-12-20 08:37:30|325.22|321.12|325.23|321.13|325.26|321.16|325.21|321.11|13
1639989460000|2021-12-20 08:37:40|325.22|321.12|325.69|321.59|325.7|321.6|325.21|321.11|19
1639989470000|2021-12-20 08:37:50|325.68|321.58|325.64|321.54|325.69|321.59|325.64|321.54|8
1639989480000|2021-12-20 08:38:00|325.6|321.5|325.79|321.69|325.79|321.69|325.6|321.5|9
1639989490000|2021-12-20 08:38:10|325.85|321.75|325.83|321.73|325.91|321.81|325.82|321.72|11
1639989500000|2021-12-20 08:38:20|325.9|321.8|326.29|322.19|326.37|322.27|325.89|321.79|19
1639989510000|2021-12-20 08:38:30|326.31|322.21|326.29|322.19|326.39|322.29|326.19|322.09|8
1639989520000|2021-12-20 08:38:40|326.33|322.23|326.38|322.28|326.41|322.31|326.3|322.2|17
1639989530000|2021-12-20 08:38:50|326.4|322.3|326.32|322.22|326.4|322.3|326.19|322.09|9
1639989540000|2021-12-20 08:39:00|326.33|322.23|326.1|322|326.33|322.23|326.08|321.98|12
1639989550000|2021-12-20 08:39:10|326.11|322.01|326.09|321.99|326.16|322.06|326.07|321.97|10
1639989560000|2021-12-20 08:39:20|326.04|321.94|326.04|321.94|326.07|321.97|326.01|321.91|13
1639989570000|2021-12-20 08:39:30|326.08|321.98|325.66|321.56|326.08|321.98|325.49|321.39|17
1639989580000|2021-12-20 08:39:40|325.64|321.54|325.67|321.57|325.7|321.6|325.6|321.5|21
1639989590000|2021-12-20 08:39:50|325.63|321.53|325.57|321.47|325.67|321.57|325.52|321.42|13
1639989600000|2021-12-20 08:40:00|325.55|321.45|325.69|321.59|325.7|321.6|325.53|321.43|20
1639989610000|2021-12-20 08:40:10|325.67|321.57|325.8|321.7|325.8|321.7|325.66|321.56|14
1639989620000|2021-12-20 08:40:20|325.82|321.72|326.52|322.42|326.79|322.69|325.82|321.72|21
1639989630000|2021-12-20 08:40:30|326.67|322.57|326.26|322.16|326.68|322.58|326.26|322.16|15
1639989640000|2021-12-20 08:40:40|326.31|322.21|326.23|322.13|326.33|322.23|326.22|322.12|12
1639989650000|2021-12-20 08:40:50|326.21|322.11|325.84|321.74|326.21|322.11|325.83|321.73|9
1639989660000|2021-12-20 08:41:00|325.83|321.73|325.74|321.64|325.83|321.73|325.68|321.58|10
1639989670000|2021-12-20 08:41:10|325.7|321.6|325.72|321.62|325.72|321.62|325.66|321.56|10
1639989680000|2021-12-20 08:41:20|325.71|321.61|325.5|321.4|325.72|321.62|325.48|321.38|18
1639989690000|2021-12-20 08:41:30|325.4|321.3|325.44|321.34|325.51|321.41|325.4|321.3|18
1639989700000|2021-12-20 08:41:40|325.42|321.32|325.32|321.22|325.43|321.33|325.19|321.09|20
1639989710000|2021-12-20 08:41:50|325.33|321.23|325.23|321.13|325.33|321.23|325.23|321.13|13
1639989720000|2021-12-20 08:42:00|325.35|321.25|325.1|321|325.35|321.25|325.1|321|15
1639989730000|2021-12-20 08:42:10|325.07|320.97|324.84|320.74|325.13|321.03|324.84|320.74|22
1639989740000|2021-12-20 08:42:20|324.8|320.7|324.88|320.78|324.89|320.79|324.72|320.62|26
1639989750000|2021-12-20 08:42:30|324.84|320.74|324.63|320.53|324.84|320.74|324.6|320.5|15
1639989760000|2021-12-20 08:42:40|324.65|320.55|324.71|320.61|324.71|320.61|324.46|320.36|17
1639989770000|2021-12-20 08:42:50|324.65|320.55|324.65|320.55|324.68|320.58|324.58|320.48|17
1639989780000|2021-12-20 08:43:00|324.64|320.54|324.96|320.86|324.96|320.86|324.64|320.54|21
1639989790000|2021-12-20 08:43:10|325|320.9|324.82|320.72|325.09|320.99|324.82|320.72|15
1639989800000|2021-12-20 08:43:20|324.83|320.73|324.7|320.6|324.83|320.73|324.7|320.6|11
1639989810000|2021-12-20 08:43:30|324.71|320.61|324.73|320.63|324.79|320.69|324.71|320.61|10
1639989820000|2021-12-20 08:43:40|324.74|320.64|324.79|320.69|324.83|320.73|324.71|320.61|9
1639989830000|2021-12-20 08:43:50|324.8|320.7|324.76|320.66|324.8|320.7|324.76|320.66|5
1639989840000|2021-12-20 08:44:00|324.79|320.69|325.25|321.15|325.25|321.15|324.69|320.59|14
1639989850000|2021-12-20 08:44:10|325.39|321.29|325.36|321.26|325.39|321.29|325.29|321.19|14
1639989860000|2021-12-20 08:44:20|325.37|321.27|325.37|321.27|325.37|321.27|325.37|321.27|1
1639989870000|2021-12-20 08:44:30|325.42|321.32|325.65|321.55|325.8|321.7|325.36|321.26|23
1639989880000|2021-12-20 08:44:40|325.55|321.45|325.44|321.34|325.72|321.62|325.44|321.34|18
1639989890000|2021-12-20 08:44:50|325.43|321.33|325.42|321.32|325.47|321.37|325.37|321.27|10
1639989900000|2021-12-20 08:45:00|325.38|321.28|325.17|321.07|325.43|321.33|325.17|321.07|23
1639989910000|2021-12-20 08:45:10|325.16|321.06|325.22|321.12|325.25|321.15|325.14|321.04|14
1639989920000|2021-12-20 08:45:20|325.19|321.09|325.01|320.91|325.2|321.1|324.97|320.87|10
1639989930000|2021-12-20 08:45:30|324.81|320.71|324.75|320.65|324.81|320.71|324.63|320.53|17
1639989940000|2021-12-20 08:45:40|324.73|320.63|323.96|319.86|324.73|320.63|323.89|319.79|28
1639989950000|2021-12-20 08:45:50|323.98|319.88|324.13|320.03|324.26|320.16|323.98|319.88|23
1639989960000|2021-12-20 08:46:00|324.16|320.06|323.8|319.7|324.16|320.06|323.73|319.63|21
1639989970000|2021-12-20 08:46:10|323.85|319.75|324.19|320.09|324.24|320.14|323.85|319.75|20
1639989980000|2021-12-20 08:46:20|324.2|320.1|324.15|320.05|324.32|320.22|324.11|320.01|10
1639989990000|2021-12-20 08:46:30|323.93|319.83|323.71|319.61|323.93|319.83|323.71|319.61|13
1639990000000|2021-12-20 08:46:40|323.64|319.54|323.67|319.57|323.72|319.62|323.62|319.52|9
1639990010000|2021-12-20 08:46:50|323.64|319.54|323.73|319.63|323.73|319.63|323.4|319.3|29
1639990020000|2021-12-20 08:47:00|323.72|319.62|323.74|319.64|324.07|319.97|323.72|319.62|25
1639990030000|2021-12-20 08:47:10|323.73|319.63|324.11|320.01|324.16|320.06|323.71|319.61|23
1639990040000|2021-12-20 08:47:20|324.08|319.98|324.31|320.21|324.43|320.33|324.06|319.96|21
1639990050000|2021-12-20 08:47:30|324.3|320.2|324.55|320.45|324.56|320.46|324.3|320.2|19
1639990060000|2021-12-20 08:47:40|324.56|320.46|324.73|320.63|324.73|320.63|324.55|320.45|13
1639990070000|2021-12-20 08:47:50|324.74|320.64|324.77|320.67|324.83|320.73|324.65|320.55|17
1639990080000|2021-12-20 08:48:00|324.78|320.68|324.88|320.78|324.89|320.79|324.76|320.66|12
1639990090000|2021-12-20 08:48:10|324.9|320.8|324.99|320.89|324.99|320.89|324.9|320.8|5
1639990100000|2021-12-20 08:48:20|324.92|320.82|324.91|320.81|324.93|320.83|324.85|320.75|18
1639990110000|2021-12-20 08:48:30|324.93|320.83|324.82|320.72|324.95|320.85|324.82|320.72|17
1639990120000|2021-12-20 08:48:40|324.9|320.8|324.96|320.86|325.06|320.96|324.9|320.8|19
1639990130000|2021-12-20 08:48:50|324.99|320.89|324.98|320.88|324.99|320.89|324.95|320.85|8
1639990140000|2021-12-20 08:49:00|324.96|320.86|324.9|320.8|324.98|320.88|324.9|320.8|7
1639990150000|2021-12-20 08:49:10|324.89|320.79|324.91|320.81|324.94|320.84|324.88|320.78|9
1639990170000|2021-12-20 08:49:30|324.92|320.82|325|320.9|325|320.9|324.92|320.82|7
1639990180000|2021-12-20 08:49:40|324.92|320.82|324.73|320.63|324.92|320.82|324.64|320.54|21
1639990190000|2021-12-20 08:49:50|324.77|320.67|324.59|320.49|324.77|320.67|324.58|320.48|14
1639990200000|2021-12-20 08:50:00|324.58|320.48|324.7|320.6|324.71|320.61|324.56|320.46|14
1639990210000|2021-12-20 08:50:10|324.73|320.63|324.79|320.69|324.8|320.7|324.69|320.59|12
1639990220000|2021-12-20 08:50:20|324.8|320.7|324.53|320.43|324.8|320.7|324.53|320.43|21
1639990230000|2021-12-20 08:50:30|324.51|320.41|324.53|320.43|324.55|320.45|324.51|320.41|7
1639990240000|2021-12-20 08:50:40|324.54|320.44|324.45|320.35|324.54|320.44|324.42|320.32|12
1639990250000|2021-12-20 08:50:50|324.43|320.33|324.35|320.25|324.43|320.33|324.34|320.24|16
1639990260000|2021-12-20 08:51:00|324.3|320.2|324.29|320.19|324.3|320.2|324.29|320.19|2
1639990270000|2021-12-20 08:51:10|324.19|320.09|323.68|319.58|324.19|320.09|323.68|319.58|22
1639990280000|2021-12-20 08:51:20|323.67|319.57|323.33|319.23|323.69|319.59|323.31|319.21|27
1639990290000|2021-12-20 08:51:30|323.32|319.22|323.42|319.32|323.52|319.42|323.27|319.17|25
1639990300000|2021-12-20 08:51:40|323.41|319.31|323.29|319.19|323.48|319.38|323.29|319.19|16
1639990310000|2021-12-20 08:51:50|323.28|319.18|323.3|319.2|323.3|319.2|323.15|319.05|22
1639990320000|2021-12-20 08:52:00|323.27|319.17|323.26|319.16|323.27|319.17|323.22|319.12|10
1639990330000|2021-12-20 08:52:10|323.29|319.19|323.51|319.41|323.59|319.49|323.28|319.18|19
1639990340000|2021-12-20 08:52:20|323.5|319.4|323.67|319.57|323.67|319.57|323.49|319.39|15
1639990350000|2021-12-20 08:52:30|323.65|319.55|323.8|319.7|323.91|319.81|323.65|319.55|21
1639990360000|2021-12-20 08:52:40|323.81|319.71|323.62|319.52|323.83|319.73|323.62|319.52|15
1639990370000|2021-12-20 08:52:50|323.7|319.6|323.5|319.4|323.7|319.6|323.5|319.4|13
1639990380000|2021-12-20 08:53:00|323.51|319.41|323.45|319.35|323.59|319.49|323.42|319.32|19
1639990390000|2021-12-20 08:53:10|323.44|319.34|323.29|319.19|323.44|319.34|323.16|319.06|23
1639990400000|2021-12-20 08:53:20|323.26|319.16|323.5|319.4|323.5|319.4|323.26|319.16|16
1639990410000|2021-12-20 08:53:30|323.51|319.41|323.68|319.58|323.71|319.61|323.44|319.34|19
1639990420000|2021-12-20 08:53:40|323.6|319.5|323.96|319.86|324.09|319.99|323.59|319.49|22
1639990430000|2021-12-20 08:53:50|323.92|319.82|324.37|320.27|324.42|320.32|323.82|319.72|22
1639990440000|2021-12-20 08:54:00|324.36|320.26|324.25|320.15|324.48|320.38|324.25|320.15|17
1639990450000|2021-12-20 08:54:10|324.26|320.16|324.21|320.11|324.29|320.19|324.21|320.11|11
1639990460000|2021-12-20 08:54:20|324.2|320.1|323.84|319.74|324.25|320.15|323.8|319.7|24
1639990470000|2021-12-20 08:54:30|323.77|319.67|323.76|319.66|323.77|319.67|323.72|319.62|13
1639990480000|2021-12-20 08:54:40|323.77|319.67|323.61|319.51|323.77|319.67|323.61|319.51|22
1639990490000|2021-12-20 08:54:50|323.6|319.5|323.71|319.61|323.71|319.61|323.6|319.5|12
1639990500000|2021-12-20 08:55:00|323.82|319.72|323.91|319.81|323.91|319.81|323.77|319.67|10
1639990510000|2021-12-20 08:55:10|323.9|319.8|323.99|319.89|323.99|319.89|323.89|319.79|7
1639990520000|2021-12-20 08:55:20|324.04|319.94|324.11|320.01|324.25|320.15|324.04|319.94|16
1639990530000|2021-12-20 08:55:30|324.13|320.03|323.8|319.7|324.15|320.05|323.8|319.7|15
1639990540000|2021-12-20 08:55:40|323.79|319.69|323.5|319.4|323.79|319.69|323.5|319.4|14
1639990550000|2021-12-20 08:55:50|323.53|319.43|323.61|319.51|323.68|319.58|323.49|319.39|18
1639990560000|2021-12-20 08:56:00|323.6|319.5|323.57|319.47|323.65|319.55|323.55|319.45|9
1639990570000|2021-12-20 08:56:10|323.58|319.48|323.47|319.37|323.58|319.48|323.47|319.37|12
1639990580000|2021-12-20 08:56:20|323.45|319.35|323.33|319.23|323.51|319.41|323.33|319.23|16
1639990590000|2021-12-20 08:56:30|323.34|319.24|323.36|319.26|323.41|319.31|323.27|319.17|21
1639990600000|2021-12-20 08:56:40|323.35|319.25|323.43|319.33|323.44|319.34|323.35|319.25|15
1639990610000|2021-12-20 08:56:50|323.39|319.29|323.18|319.08|323.39|319.29|323.15|319.05|20
1639990620000|2021-12-20 08:57:00|323.21|319.11|323.33|319.23|323.37|319.27|323.21|319.11|16
1639990630000|2021-12-20 08:57:10|323.28|319.18|323.25|319.15|323.3|319.2|323.24|319.14|9
1639990640000|2021-12-20 08:57:20|323.23|319.13|322.89|318.79|323.23|319.13|322.87|318.77|14
1639990650000|2021-12-20 08:57:30|322.9|318.8|323.12|319.02|323.12|319.02|322.9|318.8|5
1639990660000|2021-12-20 08:57:40|323.19|319.09|323.45|319.35|323.45|319.35|323.19|319.09|15
1639990670000|2021-12-20 08:57:50|323.46|319.36|323.63|319.53|323.69|319.59|323.43|319.33|15
1639990680000|2021-12-20 08:58:00|323.57|319.47|323.62|319.52|323.62|319.52|323.43|319.33|19
1639990690000|2021-12-20 08:58:10|323.61|319.51|323.65|319.55|323.72|319.62|323.61|319.51|12
1639990700000|2021-12-20 08:58:20|323.66|319.56|323.69|319.59|323.77|319.67|323.66|319.56|15
1639990710000|2021-12-20 08:58:30|323.7|319.6|323.68|319.58|323.75|319.65|323.67|319.57|14
1639990720000|2021-12-20 08:58:40|323.65|319.55|323.96|319.86|324.09|319.99|323.64|319.54|27
1639990730000|2021-12-20 08:58:50|323.92|319.82|323.96|319.86|323.96|319.86|323.84|319.74|14
1639990740000|2021-12-20 08:59:00|323.97|319.87|324.27|320.17|324.27|320.17|323.93|319.83|21
1639990750000|2021-12-20 08:59:10|324.26|320.16|324.25|320.15|324.4|320.3|324.25|320.15|16
1639990760000|2021-12-20 08:59:20|324.26|320.16|323.96|319.86|324.28|320.18|323.92|319.82|18
1639990770000|2021-12-20 08:59:30|323.95|319.85|323.91|319.81|323.95|319.85|323.84|319.74|16
1639990780000|2021-12-20 08:59:40|323.93|319.83|323.82|319.72|323.93|319.83|323.82|319.72|10
1639990790000|2021-12-20 08:59:50|323.83|319.73|323.92|319.82|323.92|319.82|323.82|319.72|6
1639990800000|2021-12-20 09:00:00|323.91|319.81|323.84|319.74|323.91|319.81|323.76|319.66|13
1639990810000|2021-12-20 09:00:10|323.86|319.76|323.84|319.74|323.87|319.77|323.75|319.65|15
1639990820000|2021-12-20 09:00:20|323.85|319.75|323.9|319.8|323.9|319.8|323.85|319.75|4
1639990830000|2021-12-20 09:00:30|323.89|319.79|323.96|319.86|323.96|319.86|323.89|319.79|22
1639990840000|2021-12-20 09:00:40|323.95|319.85|324.26|320.16|324.26|320.16|323.95|319.85|23
1639990850000|2021-12-20 09:00:50|324.27|320.17|324.34|320.24|324.38|320.28|324.27|320.17|11
1639990860000|2021-12-20 09:01:00|324.3|320.2|324.3|320.2|324.3|320.2|324.27|320.17|5
1639990870000|2021-12-20 09:01:10|324.32|320.22|324.04|319.94|324.32|320.22|324|319.9|16
1639990880000|2021-12-20 09:01:20|324.02|319.92|323.82|319.72|324.03|319.93|323.76|319.66|15
1639990890000|2021-12-20 09:01:30|323.81|319.71|323.77|319.67|323.81|319.71|323.71|319.61|24
1639990900000|2021-12-20 09:01:40|323.79|319.69|323.83|319.73|323.84|319.74|323.75|319.65|19
1639990910000|2021-12-20 09:01:50|323.85|319.75|323.77|319.67|323.87|319.77|323.77|319.67|16
1639990920000|2021-12-20 09:02:00|323.78|319.68|323.69|319.59|323.78|319.68|323.68|319.58|13
1639990930000|2021-12-20 09:02:10|323.67|319.57|323.38|319.28|323.69|319.59|323.31|319.21|26
1639990940000|2021-12-20 09:02:20|323.39|319.29|323.5|319.4|323.52|319.42|323.37|319.27|14
1639990950000|2021-12-20 09:02:30|323.51|319.41|323.48|319.38|323.54|319.44|323.47|319.37|26
1639990960000|2021-12-20 09:02:40|323.49|319.39|323.37|319.27|323.49|319.39|323.37|319.27|14
1639990970000|2021-12-20 09:02:50|323.39|319.29|323.38|319.28|323.41|319.31|323.37|319.27|11
1639990980000|2021-12-20 09:03:00|323.39|319.29|323.36|319.26|323.41|319.31|323.35|319.25|11
1639990990000|2021-12-20 09:03:10|323.42|319.32|323.23|319.13|323.42|319.32|323.19|319.09|20
1639991000000|2021-12-20 09:03:20|323.24|319.14|322.97|318.87|323.24|319.14|322.96|318.86|18
1639991010000|2021-12-20 09:03:30|322.95|318.85|322.72|318.62|322.95|318.85|322.63|318.53|22
1639991020000|2021-12-20 09:03:40|322.67|318.57|322.47|318.37|322.67|318.57|322.44|318.34|13
1639991030000|2021-12-20 09:03:50|322.45|318.35|322.36|318.26|322.47|318.37|322.36|318.26|18
1639991040000|2021-12-20 09:04:00|322.37|318.27|322.55|318.45|322.55|318.45|322.37|318.27|15
1639991050000|2021-12-20 09:04:10|322.62|318.52|322.73|318.63|322.73|318.63|322.46|318.36|24
1639991060000|2021-12-20 09:04:20|322.71|318.61|322.54|318.44|322.73|318.63|322.48|318.38|17
1639991070000|2021-12-20 09:04:30|322.57|318.47|322.35|318.25|322.57|318.47|322.35|318.25|13
1639991080000|2021-12-20 09:04:40|322.34|318.24|322.46|318.36|322.46|318.36|322.32|318.22|8
1639991090000|2021-12-20 09:04:50|322.43|318.33|322.44|318.34|322.54|318.44|322.43|318.33|13
1639991100000|2021-12-20 09:05:00|322.45|318.35|322.25|318.15|322.46|318.36|322.25|318.15|19
1639991110000|2021-12-20 09:05:10|322.22|318.12|321.85|317.75|322.22|318.12|321.55|317.45|30
1639991120000|2021-12-20 09:05:20|321.8|317.7|321.65|317.55|321.8|317.7|321.63|317.53|22
1639991130000|2021-12-20 09:05:30|321.67|317.57|321.31|317.21|321.67|317.57|321.23|317.13|24
1639991140000|2021-12-20 09:05:40|321.3|317.2|321.26|317.16|321.3|317.2|321.22|317.12|18
1639991150000|2021-12-20 09:05:50|321.15|317.05|320.79|316.69|321.15|317.05|320.75|316.65|17
1639991160000|2021-12-20 09:06:00|320.75|316.65|320.62|316.52|320.75|316.65|319.91|315.81|32
1639991170000|2021-12-20 09:06:10|320.59|316.49|320.62|316.52|320.62|316.52|320.48|316.38|12
1639991180000|2021-12-20 09:06:20|320.5|316.4|320.75|316.65|320.77|316.67|320.4|316.3|24
1639991190000|2021-12-20 09:06:30|320.76|316.66|320.91|316.81|321|316.9|320.73|316.63|28
1639991200000|2021-12-20 09:06:40|320.92|316.82|320.86|316.76|321.01|316.91|320.86|316.76|21
1639991210000|2021-12-20 09:06:50|320.85|316.75|320.7|316.6|320.92|316.82|320.68|316.58|21
1639991220000|2021-12-20 09:07:00|320.78|316.68|320.76|316.66|320.87|316.77|320.74|316.64|17
1639991230000|2021-12-20 09:07:10|320.74|316.64|320.7|316.6|320.74|316.64|320.66|316.56|13
1639991240000|2021-12-20 09:07:20|320.71|316.61|320.06|315.96|320.71|316.61|320.06|315.96|21
1639991250000|2021-12-20 09:07:30|320.07|315.97|319.9|315.8|320.25|316.15|319.89|315.79|24
1639991260000|2021-12-20 09:07:40|319.88|315.78|319.34|315.24|319.88|315.78|319.25|315.15|30
1639991270000|2021-12-20 09:07:50|319.36|315.26|319.86|315.76|319.94|315.84|319.36|315.26|28
1639991280000|2021-12-20 09:08:00|319.83|315.73|319.42|315.32|319.83|315.73|319.42|315.32|20
1639991290000|2021-12-20 09:08:10|319.38|315.28|319.37|315.27|319.41|315.31|319.2|315.1|21
1639991300000|2021-12-20 09:08:20|319.36|315.26|319.75|315.65|319.83|315.73|319.33|315.23|23
1639991310000|2021-12-20 09:08:30|319.74|315.64|319.87|315.77|319.91|315.81|319.74|315.64|25
1639991320000|2021-12-20 09:08:40|319.91|315.81|319.87|315.77|319.93|315.83|319.77|315.67|19
1639991330000|2021-12-20 09:08:50|319.91|315.81|319.87|315.77|319.91|315.81|319.83|315.73|11
1639991340000|2021-12-20 09:09:00|319.91|315.81|320.18|316.08|320.19|316.09|319.88|315.78|24
1639991350000|2021-12-20 09:09:10|320.22|316.12|320.32|316.22|320.33|316.23|320.17|316.07|21
1639991360000|2021-12-20 09:09:20|320.3|316.2|320.27|316.17|320.42|316.32|320.27|316.17|26
1639991370000|2021-12-20 09:09:30|320.28|316.18|319.94|315.84|320.32|316.22|319.92|315.82|23
1639991380000|2021-12-20 09:09:40|319.87|315.77|319.56|315.46|319.87|315.77|319.56|315.46|16
1639991390000|2021-12-20 09:09:50|319.52|315.42|319.27|315.17|319.55|315.45|319.27|315.17|27
1639991400000|2021-12-20 09:10:00|319.28|315.18|319.46|315.36|319.46|315.36|319.25|315.15|16
1639991410000|2021-12-20 09:10:10|319.54|315.44|319.34|315.24|319.63|315.53|319.33|315.23|26
1639991420000|2021-12-20 09:10:20|319.32|315.22|319.28|315.18|319.33|315.23|319.14|315.04|11
1639991430000|2021-12-20 09:10:30|319.27|315.17|319.29|315.19|319.29|315.19|318.96|314.86|14
1639991440000|2021-12-20 09:10:40|319.25|315.15|318.87|314.77|319.29|315.19|318.8|314.7|19
1639991450000|2021-12-20 09:10:50|318.85|314.75|319.15|315.05|319.16|315.06|318.71|314.61|23
1639991460000|2021-12-20 09:11:00|319.16|315.06|319.47|315.37|319.49|315.39|319.16|315.06|21
1639991470000|2021-12-20 09:11:10|319.48|315.38|319.36|315.26|319.57|315.47|319.33|315.23|20
1639991480000|2021-12-20 09:11:20|319.38|315.28|319.4|315.3|319.47|315.37|319.16|315.06|24
1639991490000|2021-12-20 09:11:30|319.43|315.33|319.46|315.36|319.47|315.37|319.35|315.25|19
1639991500000|2021-12-20 09:11:40|319.45|315.35|319.45|315.35|319.46|315.36|319.4|315.3|22
1639991510000|2021-12-20 09:11:50|319.44|315.34|319.32|315.22|319.48|315.38|319.31|315.21|23
1639991520000|2021-12-20 09:12:00|319.37|315.27|319.42|315.32|319.44|315.34|319.36|315.26|23
1639991530000|2021-12-20 09:12:10|319.46|315.36|319.35|315.25|319.5|315.4|319.32|315.22|16
1639991540000|2021-12-20 09:12:20|319.32|315.22|319.35|315.25|319.4|315.3|319.32|315.22|12
1639991550000|2021-12-20 09:12:30|319.36|315.26|318.78|314.68|319.39|315.29|318.78|314.68|20
1639991560000|2021-12-20 09:12:40|318.77|314.67|318.92|314.82|318.92|314.82|318.73|314.63|21
1639991570000|2021-12-20 09:12:50|318.9|314.8|318.75|314.65|318.91|314.81|318.74|314.64|21
1639991580000|2021-12-20 09:13:00|318.74|314.64|318.91|314.81|318.91|314.81|318.72|314.62|15
1639991590000|2021-12-20 09:13:10|318.93|314.83|319.11|315.01|319.17|315.07|318.93|314.83|25
1639991600000|2021-12-20 09:13:20|319.14|315.04|319.11|315.01|319.27|315.17|319.09|314.99|26
1639991610000|2021-12-20 09:13:30|319.13|315.03|319.14|315.04|319.16|315.06|319.09|314.99|18
1639991620000|2021-12-20 09:13:40|318.94|314.84|318.45|314.35|318.95|314.85|318.44|314.34|27
1639991630000|2021-12-20 09:13:50|318.41|314.31|318.55|314.45|318.61|314.51|317.77|313.67|35
1639991640000|2021-12-20 09:14:00|318.53|314.43|318.55|314.45|318.71|314.61|318.51|314.41|30
1639991650000|2021-12-20 09:14:10|318.53|314.43|318.7|314.6|318.7|314.6|318.51|314.41|19
1639991660000|2021-12-20 09:14:20|318.71|314.61|318.92|314.82|318.92|314.82|318.71|314.61|21
1639991670000|2021-12-20 09:14:30|318.91|314.81|318.85|314.75|318.93|314.83|318.81|314.71|17
1639991680000|2021-12-20 09:14:40|318.84|314.74|318.87|314.77|318.87|314.77|318.81|314.71|20
1639991690000|2021-12-20 09:14:50|318.89|314.79|318.77|314.67|318.89|314.79|318.77|314.67|12
1639991700000|2021-12-20 09:15:00|318.73|314.63|318.37|314.27|318.73|314.63|318.36|314.26|26
1639991710000|2021-12-20 09:15:10|318.33|314.23|317.94|313.84|318.36|314.26|317.94|313.84|22
1639991720000|2021-12-20 09:15:20|317.93|313.83|317.62|313.52|317.96|313.86|317.62|313.52|25
1639991730000|2021-12-20 09:15:30|317.54|313.44|317.32|313.22|317.59|313.49|317.3|313.2|28
1639991740000|2021-12-20 09:15:40|317.31|313.21|317.4|313.3|317.44|313.34|317.29|313.19|19
1639991750000|2021-12-20 09:15:50|317.42|313.32|317.46|313.36|317.52|313.42|317.38|313.28|29
1639991760000|2021-12-20 09:16:00|317.47|313.37|317.39|313.29|317.48|313.38|317.37|313.27|24
1639991770000|2021-12-20 09:16:10|317.37|313.27|317.45|313.35|317.45|313.35|317.34|313.24|16
1639991780000|2021-12-20 09:16:20|317.47|313.37|317.71|313.61|317.76|313.66|317.47|313.37|26
1639991790000|2021-12-20 09:16:30|317.7|313.6|317.76|313.66|317.77|313.67|317.69|313.59|19
1639991800000|2021-12-20 09:16:40|317.79|313.69|317.87|313.77|317.87|313.77|317.76|313.66|15
1639991810000|2021-12-20 09:16:50|317.85|313.75|318.13|314.03|318.43|314.33|317.85|313.75|32
1639991820000|2021-12-20 09:17:00|318.15|314.05|318.18|314.08|318.23|314.13|318.13|314.03|18
1639991830000|2021-12-20 09:17:10|318.17|314.07|318.01|313.91|318.2|314.1|317.88|313.78|22
1639991840000|2021-12-20 09:17:20|318|313.9|318.27|314.17|318.27|314.17|317.9|313.8|21
1639991850000|2021-12-20 09:17:30|318.24|314.14|317.85|313.75|318.3|314.2|317.85|313.75|18
1639991860000|2021-12-20 09:17:40|317.9|313.8|318.31|314.21|318.31|314.21|317.9|313.8|16
1639991870000|2021-12-20 09:17:50|318.33|314.23|318.19|314.09|318.5|314.4|318.11|314.01|23
1639991880000|2021-12-20 09:18:00|318.17|314.07|317.79|313.69|318.17|314.07|317.63|313.53|22
1639991890000|2021-12-20 09:18:10|317.8|313.7|317.81|313.71|317.9|313.8|317.8|313.7|14
1639991900000|2021-12-20 09:18:20|317.84|313.74|318.42|314.32|318.42|314.32|317.83|313.73|19
1639991910000|2021-12-20 09:18:30|318.4|314.3|318.39|314.29|318.43|314.33|318.35|314.25|19
1639991920000|2021-12-20 09:18:40|318.38|314.28|318.44|314.34|318.45|314.35|318.34|314.24|16
1639991930000|2021-12-20 09:18:50|318.45|314.35|318.47|314.37|318.52|314.42|318.42|314.32|21
1639991940000|2021-12-20 09:19:00|318.5|314.4|319.15|315.05|319.27|315.17|318.41|314.31|33
1639991950000|2021-12-20 09:19:10|319.18|315.08|318.9|314.8|319.21|315.11|318.73|314.63|18
1639991960000|2021-12-20 09:19:20|318.89|314.79|320.27|316.17|320.27|316.17|318.88|314.78|23
1639991970000|2021-12-20 09:19:30|320.26|316.16|320.34|316.24|320.34|316.24|319.84|315.74|24
1639991980000|2021-12-20 09:19:40|320.35|316.25|320.37|316.27|320.41|316.31|320.29|316.19|17
1639991990000|2021-12-20 09:19:50|320.4|316.3|320.31|316.21|320.6|316.5|320.31|316.21|22
1639992000000|2021-12-20 09:20:00|320.33|316.23|320.2|316.1|320.33|316.23|320.12|316.02|25
1639992010000|2021-12-20 09:20:10|320.23|316.13|319.61|315.51|320.24|316.14|319.61|315.51|22
1639992020000|2021-12-20 09:20:20|319.59|315.49|319.39|315.29|319.66|315.56|319.28|315.18|25
1639992030000|2021-12-20 09:20:30|319.4|315.3|319.61|315.51|319.69|315.59|319.4|315.3|20
1639992040000|2021-12-20 09:20:40|319.59|315.49|319.58|315.48|319.61|315.51|319.55|315.45|13
1639992050000|2021-12-20 09:20:50|319.59|315.49|319.32|315.22|319.62|315.52|319.32|315.22|21
1639992060000|2021-12-20 09:21:00|319.31|315.21|319.32|315.22|319.34|315.24|319.18|315.08|25
1639992070000|2021-12-20 09:21:10|319.3|315.2|319.33|315.23|319.34|315.24|319.27|315.17|13
1639992080000|2021-12-20 09:21:20|319.34|315.24|319.34|315.24|319.36|315.26|319.33|315.23|13
1639992090000|2021-12-20 09:21:30|319.41|315.31|319.49|315.39|319.58|315.48|319.41|315.31|20
1639992100000|2021-12-20 09:21:40|319.48|315.38|319.29|315.19|319.49|315.39|319.29|315.19|12
1639992110000|2021-12-20 09:21:50|319.3|315.2|318.89|314.79|319.36|315.26|318.88|314.78|23
1639992120000|2021-12-20 09:22:00|318.91|314.81|318.87|314.77|319.1|315|318.76|314.66|21
1639992130000|2021-12-20 09:22:10|318.86|314.76|319.38|315.28|319.38|315.28|318.86|314.76|17
1639992140000|2021-12-20 09:22:20|319.4|315.3|319.65|315.55|319.65|315.55|319.4|315.3|22
1639992150000|2021-12-20 09:22:30|319.64|315.54|319.47|315.37|319.64|315.54|319.46|315.36|12
1639992160000|2021-12-20 09:22:40|319.46|315.36|319.41|315.31|319.46|315.36|319.35|315.25|20
1639992170000|2021-12-20 09:22:50|319.42|315.32|319.36|315.26|319.42|315.32|319.31|315.21|21
1639992180000|2021-12-20 09:23:00|319.34|315.24|318.98|314.88|319.34|315.24|318.98|314.88|29
1639992190000|2021-12-20 09:23:10|319.02|314.92|318.42|314.32|319.02|314.92|318.24|314.14|32
1639992200000|2021-12-20 09:23:20|318.41|314.31|318.26|314.16|318.44|314.34|318.22|314.12|27
1639992210000|2021-12-20 09:23:30|318.27|314.17|318.47|314.37|318.47|314.37|318.27|314.17|18
1639992220000|2021-12-20 09:23:40|318.49|314.39|318.74|314.64|318.74|314.64|318.49|314.39|22
1639992230000|2021-12-20 09:23:50|318.9|314.8|319.4|315.3|319.43|315.33|318.9|314.8|23
1639992240000|2021-12-20 09:24:00|319.39|315.29|319.4|315.3|319.51|315.41|319.38|315.28|23
1639992250000|2021-12-20 09:24:10|319.39|315.29|318.98|314.88|319.39|315.29|318.89|314.79|23
1639992260000|2021-12-20 09:24:20|319.01|314.91|318.7|314.6|319.02|314.92|318.69|314.59|15
1639992270000|2021-12-20 09:24:30|318.71|314.61|318.72|314.62|318.84|314.74|318.63|314.53|21
1639992280000|2021-12-20 09:24:40|318.73|314.63|318.55|314.45|318.73|314.63|318.49|314.39|18
1639992290000|2021-12-20 09:24:50|318.54|314.44|318.46|314.36|318.62|314.52|318.46|314.36|15
1639992300000|2021-12-20 09:25:00|318.48|314.38|318.43|314.33|318.5|314.4|318.42|314.32|12
1639992310000|2021-12-20 09:25:10|318.46|314.36|318.63|314.53|318.63|314.53|318.4|314.3|17
1639992320000|2021-12-20 09:25:20|318.62|314.52|318.63|314.53|318.65|314.55|318.57|314.47|12
1639992330000|2021-12-20 09:25:30|318.6|314.5|318.65|314.55|318.66|314.56|318.6|314.5|16
1639992340000|2021-12-20 09:25:40|318.64|314.54|318.57|314.47|318.72|314.62|318.55|314.45|14
1639992350000|2021-12-20 09:25:50|318.55|314.45|318.24|314.14|318.55|314.45|318.23|314.13|19
1639992360000|2021-12-20 09:26:00|318.27|314.17|318.32|314.22|318.33|314.23|318.19|314.09|24
1639992370000|2021-12-20 09:26:10|318.33|314.23|318.34|314.24|318.44|314.34|318.26|314.16|26
1639992380000|2021-12-20 09:26:20|318.4|314.3|318.43|314.33|318.43|314.33|318.35|314.25|11
1639992390000|2021-12-20 09:26:30|318.44|314.34|318.36|314.26|318.44|314.34|318.35|314.25|16
1639992400000|2021-12-20 09:26:40|318.35|314.25|318.35|314.25|318.35|314.25|318.3|314.2|9
1639992410000|2021-12-20 09:26:50|318.34|314.24|318.3|314.2|318.35|314.25|318.3|314.2|9
1639992420000|2021-12-20 09:27:00|318.33|314.23|318.33|314.23|318.38|314.28|318.29|314.19|13
1639992430000|2021-12-20 09:27:10|318.43|314.33|318.41|314.31|318.52|314.42|318.41|314.31|19
1639992440000|2021-12-20 09:27:20|318.36|314.26|318.34|314.24|318.36|314.26|318.34|314.24|10
1639992450000|2021-12-20 09:27:30|318.31|314.21|318.23|314.13|318.31|314.21|318.23|314.13|9
1639992460000|2021-12-20 09:27:40|318.22|314.12|318.26|314.16|318.28|314.18|318.18|314.08|13
1639992470000|2021-12-20 09:27:50|318.25|314.15|318.33|314.23|318.33|314.23|318.21|314.11|16
1639992480000|2021-12-20 09:28:00|318.34|314.24|318.52|314.42|318.52|314.42|318.33|314.23|13
1639992490000|2021-12-20 09:28:10|318.49|314.39|318.54|314.44|318.54|314.44|318.46|314.36|18
1639992500000|2021-12-20 09:28:20|318.55|314.45|318.44|314.34|318.57|314.47|318.44|314.34|16
1639992510000|2021-12-20 09:28:30|318.42|314.32|318.12|314.02|318.45|314.35|318.12|314.02|21
1639992520000|2021-12-20 09:28:40|318.08|313.98|318|313.9|318.08|313.98|317.84|313.74|17
1639992530000|2021-12-20 09:28:50|317.98|313.88|318.28|314.18|318.31|314.21|317.98|313.88|17
1639992540000|2021-12-20 09:29:00|318.27|314.17|318.55|314.45|318.55|314.45|318.27|314.17|18
1639992550000|2021-12-20 09:29:10|318.54|314.44|318.64|314.54|318.75|314.65|318.54|314.44|22
1639992560000|2021-12-20 09:29:20|318.67|314.57|318.25|314.15|318.67|314.57|318.24|314.14|25
1639992570000|2021-12-20 09:29:30|318.19|314.09|318.14|314.04|318.23|314.13|318.11|314.01|26
1639992580000|2021-12-20 09:29:40|318.17|314.07|318.32|314.22|318.32|314.22|318.1|314|16
1639992590000|2021-12-20 09:29:50|318.29|314.19|318.29|314.19|318.38|314.28|318.27|314.17|25
1639992600000|2021-12-20 09:30:00|318.32|314.22|318.52|314.42|318.52|314.42|318.29|314.19|22
1639992610000|2021-12-20 09:30:10|318.51|314.41|318.6|314.5|318.61|314.51|318.51|314.41|21
1639992620000|2021-12-20 09:30:20|318.62|314.52|318.63|314.53|318.66|314.56|318.56|314.46|20
1639992630000|2021-12-20 09:30:30|318.56|314.46|318.58|314.48|318.69|314.59|318.56|314.46|20
1639992640000|2021-12-20 09:30:40|318.55|314.45|318.58|314.48|318.65|314.55|318.41|314.31|19
1639992650000|2021-12-20 09:30:50|318.57|314.47|318.44|314.34|318.62|314.52|318.42|314.32|22
1639992660000|2021-12-20 09:31:00|318.42|314.32|318.14|314.04|318.44|314.34|318.14|314.04|14
1639992670000|2021-12-20 09:31:10|318.15|314.05|318.07|313.97|318.17|314.07|318.07|313.97|10
1639992680000|2021-12-20 09:31:20|318.08|313.98|317.83|313.73|318.08|313.98|317.83|313.73|9
1639992690000|2021-12-20 09:31:30|317.8|313.7|317.67|313.57|317.83|313.73|317.67|313.57|11
1639992700000|2021-12-20 09:31:40|317.71|313.61|317.63|313.53|317.72|313.62|317.52|313.42|14
1639992710000|2021-12-20 09:31:50|317.6|313.5|317.34|313.24|317.66|313.56|317.33|313.23|19
1639992720000|2021-12-20 09:32:00|317.35|313.25|317.5|313.4|317.51|313.41|317.35|313.25|16
1639992730000|2021-12-20 09:32:10|317.49|313.39|317.42|313.32|317.49|313.39|317.41|313.31|16
1639992740000|2021-12-20 09:32:20|317.41|313.31|317.42|313.32|317.43|313.33|317.41|313.31|4
1639992750000|2021-12-20 09:32:30|317.41|313.31|317.43|313.33|317.44|313.34|317.41|313.31|5
1639992760000|2021-12-20 09:32:40|317.42|313.32|317.44|313.34|317.45|313.35|317.42|313.32|5
1639992770000|2021-12-20 09:32:50|317.45|313.35|317.44|313.34|317.51|313.41|317.44|313.34|11
1639992780000|2021-12-20 09:33:00|317.43|313.33|317.32|313.22|317.43|313.33|317.32|313.22|15
1639992790000|2021-12-20 09:33:10|317.31|313.21|317.04|312.94|317.36|313.26|317.04|312.94|22
1639992800000|2021-12-20 09:33:20|317.03|312.93|316.59|312.49|317.03|312.93|316.4|312.3|35
1639992810000|2021-12-20 09:33:30|316.62|312.52|316.69|312.59|316.72|312.62|316.31|312.21|25
1639992820000|2021-12-20 09:33:40|316.7|312.6|317.38|313.28|317.38|313.28|316.7|312.6|27
1639992830000|2021-12-20 09:33:50|317.39|313.29|317.82|313.72|318.16|314.06|317.37|313.27|26
1639992840000|2021-12-20 09:34:00|317.84|313.74|318.01|313.91|318.14|314.04|317.82|313.72|29
1639992850000|2021-12-20 09:34:10|318.02|313.92|318.09|313.99|318.17|314.07|318.02|313.92|11
1639992860000|2021-12-20 09:34:20|318.11|314.01|318.39|314.29|318.39|314.29|318.11|314.01|18
1639992870000|2021-12-20 09:34:30|318.38|314.28|318.14|314.04|318.39|314.29|318.14|314.04|16
1639992880000|2021-12-20 09:34:40|318.03|313.93|317.69|313.59|318.03|313.93|317.69|313.59|18
1639992890000|2021-12-20 09:34:50|317.67|313.57|317.87|313.77|317.87|313.77|317.65|313.55|14
1639992900000|2021-12-20 09:35:00|317.82|313.72|318.23|314.13|318.24|314.14|317.82|313.72|22
1639992910000|2021-12-20 09:35:10|318.19|314.09|318.24|314.14|318.24|314.14|318.18|314.08|8
1639992920000|2021-12-20 09:35:20|318.25|314.15|317.8|313.7|318.25|314.15|317.69|313.59|22
1639992930000|2021-12-20 09:35:30|317.76|313.66|317.55|313.45|317.76|313.66|317.45|313.35|14
1639992940000|2021-12-20 09:35:40|317.53|313.43|317.48|313.38|317.63|313.53|317.47|313.37|20
1639992950000|2021-12-20 09:35:50|317.47|313.37|317.61|313.51|317.61|313.51|317.39|313.29|15
1639992960000|2021-12-20 09:36:00|317.57|313.47|317.54|313.44|317.57|313.47|317.37|313.27|20
1639992970000|2021-12-20 09:36:10|317.49|313.39|317.44|313.34|317.54|313.44|317.39|313.29|15
1639992980000|2021-12-20 09:36:20|317.43|313.33|317.21|313.11|317.43|313.33|317.21|313.11|22
1639992990000|2021-12-20 09:36:30|317.23|313.13|317.55|313.45|317.57|313.47|317.21|313.11|21
1639993000000|2021-12-20 09:36:40|317.54|313.44|317.54|313.44|317.55|313.45|317.5|313.4|11
1639993010000|2021-12-20 09:36:50|317.57|313.47|317.56|313.46|317.57|313.47|317.56|313.46|2
1639993020000|2021-12-20 09:37:00|317.53|313.43|317.71|313.61|317.84|313.74|317.53|313.43|24
1639993030000|2021-12-20 09:37:10|317.7|313.6|317.65|313.55|317.73|313.63|317.61|313.51|11
1639993040000|2021-12-20 09:37:20|317.66|313.56|317.64|313.54|317.72|313.62|317.63|313.53|11
1639993050000|2021-12-20 09:37:30|317.63|313.53|317.63|313.53|317.71|313.61|317.58|313.48|20
1639993060000|2021-12-20 09:37:40|317.64|313.54|317.43|313.33|317.66|313.56|317.38|313.28|23
1639993070000|2021-12-20 09:37:50|317.42|313.32|317.48|313.38|317.53|313.43|317.36|313.26|22
1639993080000|2021-12-20 09:38:00|317.49|313.39|317.34|313.24|317.58|313.48|317.34|313.24|28
1639993090000|2021-12-20 09:38:10|317.33|313.23|317.1|313|317.33|313.23|317.1|313|23
1639993100000|2021-12-20 09:38:20|317.08|312.98|317.15|313.05|317.21|313.11|316.87|312.77|23
1639993110000|2021-12-20 09:38:30|317.04|312.94|317.14|313.04|317.18|313.08|317.04|312.94|22
1639993120000|2021-12-20 09:38:40|317.16|313.06|317.05|312.95|317.23|313.13|317.05|312.95|14
1639993130000|2021-12-20 09:38:50|317.06|312.96|316.8|312.7|317.06|312.96|316.71|312.61|18
1639993140000|2021-12-20 09:39:00|316.78|312.68|316.81|312.71|316.91|312.81|316.78|312.68|18
1639993150000|2021-12-20 09:39:10|316.82|312.72|317.14|313.04|317.17|313.07|316.78|312.68|12
1639993160000|2021-12-20 09:39:20|317.15|313.05|317.19|313.09|317.29|313.19|317.15|313.05|18
1639993170000|2021-12-20 09:39:30|317.18|313.08|317.23|313.13|317.23|313.13|317.07|312.97|22
1639993180000|2021-12-20 09:39:40|317.24|313.14|317.24|313.14|317.25|313.15|317.2|313.1|11
1639993190000|2021-12-20 09:39:50|317.25|313.15|317.38|313.28|317.45|313.35|317.24|313.14|14
1639993200000|2021-12-20 09:40:00|317.41|313.31|317.43|313.33|317.45|313.35|317.34|313.24|12
1639993210000|2021-12-20 09:40:10|317.44|313.34|317.46|313.36|317.68|313.58|317.44|313.34|18
1639993220000|2021-12-20 09:40:20|317.45|313.35|317.27|313.17|317.45|313.35|317.24|313.14|20
1639993230000|2021-12-20 09:40:30|317.26|313.16|317.32|313.22|317.39|313.29|317.24|313.14|18
1639993240000|2021-12-20 09:40:40|317.3|313.2|316.89|312.79|317.33|313.23|316.88|312.78|24
1639993250000|2021-12-20 09:40:50|316.93|312.83|316.76|312.66|316.93|312.83|316.75|312.65|23
1639993260000|2021-12-20 09:41:00|316.77|312.67|316.71|312.61|316.79|312.69|316.71|312.61|12
1639993270000|2021-12-20 09:41:10|316.7|312.6|316.39|312.29|316.7|312.6|316.37|312.27|24
1639993280000|2021-12-20 09:41:20|316.4|312.3|316.3|312.2|316.43|312.33|316.28|312.18|22
1639993290000|2021-12-20 09:41:30|316.39|312.29|316.55|312.45|316.55|312.45|316.39|312.29|18
1639993300000|2021-12-20 09:41:40|316.56|312.46|316.55|312.45|316.65|312.55|316.51|312.41|17
1639993310000|2021-12-20 09:41:50|316.54|312.44|316.57|312.47|316.62|312.52|316.43|312.33|21
1639993320000|2021-12-20 09:42:00|316.59|312.49|316.7|312.6|316.83|312.73|316.58|312.48|20
1639993330000|2021-12-20 09:42:10|316.72|312.62|316.8|312.7|316.8|312.7|316.68|312.58|16
1639993340000|2021-12-20 09:42:20|316.78|312.68|316.68|312.58|316.8|312.7|316.68|312.58|17
1639993350000|2021-12-20 09:42:30|316.59|312.49|316.62|312.52|316.63|312.53|316.54|312.44|13
1639993360000|2021-12-20 09:42:40|316.63|312.53|316.21|312.11|316.63|312.53|316.21|312.11|13
1639993370000|2021-12-20 09:42:50|316.14|312.04|315.3|311.2|316.14|312.04|315.06|310.96|33
1639993380000|2021-12-20 09:43:00|315.33|311.23|315.72|311.62|316.25|312.15|315.33|311.23|31
1639993390000|2021-12-20 09:43:10|315.73|311.63|315.61|311.51|315.99|311.89|315.58|311.48|21
1639993400000|2021-12-20 09:43:20|315.58|311.48|315.27|311.17|315.62|311.52|315.27|311.17|23
1639993410000|2021-12-20 09:43:30|315.04|310.94|315.19|311.09|315.27|311.17|314.82|310.72|27
1639993420000|2021-12-20 09:43:40|315.22|311.12|315.32|311.22|315.4|311.3|315.2|311.1|25
1639993430000|2021-12-20 09:43:50|315.33|311.23|315.74|311.64|315.74|311.64|315.33|311.23|18
1639993440000|2021-12-20 09:44:00|315.75|311.65|315.98|311.88|315.98|311.88|315.75|311.65|19
1639993450000|2021-12-20 09:44:10|315.99|311.89|315.9|311.8|315.99|311.89|315.89|311.79|14
1639993460000|2021-12-20 09:44:20|315.88|311.78|315.8|311.7|315.91|311.81|315.74|311.64|11
1639993470000|2021-12-20 09:44:30|315.75|311.65|315.91|311.81|315.99|311.89|315.75|311.65|15
1639993480000|2021-12-20 09:44:40|315.92|311.82|315.96|311.86|316|311.9|315.88|311.78|16
1639993490000|2021-12-20 09:44:50|315.97|311.87|315.98|311.88|315.98|311.88|315.8|311.7|16
1639993500000|2021-12-20 09:45:00|315.92|311.82|315.59|311.49|315.98|311.88|315.59|311.49|21
1639993510000|2021-12-20 09:45:10|315.6|311.5|316.19|312.09|316.3|312.2|315.6|311.5|26
1639993520000|2021-12-20 09:45:20|316.2|312.1|316.37|312.27|316.44|312.34|316.19|312.09|21
1639993530000|2021-12-20 09:45:30|316.38|312.28|316.3|312.2|316.52|312.42|316.3|312.2|20
1639993540000|2021-12-20 09:45:40|316.28|312.18|316.26|312.16|316.33|312.23|316.24|312.14|19
1639993550000|2021-12-20 09:45:50|316.3|312.2|316.19|312.09|316.3|312.2|316.19|312.09|18
1639993560000|2021-12-20 09:46:00|316.2|312.1|316.6|312.5|316.62|312.52|316.16|312.06|24
1639993570000|2021-12-20 09:46:10|316.61|312.51|316.69|312.59|316.69|312.59|316.57|312.47|18
1639993580000|2021-12-20 09:46:20|316.71|312.61|316.66|312.56|316.71|312.61|316.61|312.51|18
1639993590000|2021-12-20 09:46:30|316.78|312.68|316.91|312.81|316.94|312.84|316.78|312.68|13
1639993600000|2021-12-20 09:46:40|316.95|312.85|316.92|312.82|316.99|312.89|316.85|312.75|18
1639993610000|2021-12-20 09:46:50|316.98|312.88|316.5|312.4|316.98|312.88|316.5|312.4|24
1639993620000|2021-12-20 09:47:00|316.49|312.39|316.42|312.32|316.49|312.39|316.36|312.26|11
1639993630000|2021-12-20 09:47:10|316.41|312.31|316.3|312.2|316.5|312.4|316.29|312.19|17
1639993640000|2021-12-20 09:47:20|316.28|312.18|315.74|311.64|316.3|312.2|315.7|311.6|32
1639993650000|2021-12-20 09:47:30|315.78|311.68|315.99|311.89|316|311.9|315.73|311.63|19
1639993660000|2021-12-20 09:47:40|315.98|311.88|316.09|311.99|316.09|311.99|315.91|311.81|14
1639993670000|2021-12-20 09:47:50|316.1|312|316.26|312.16|316.31|312.21|316.05|311.95|10
1639993680000|2021-12-20 09:48:00|316.29|312.19|316.26|312.16|316.29|312.19|316.26|312.16|6
1639993690000|2021-12-20 09:48:10|316.25|312.15|316.27|312.17|316.3|312.2|316.19|312.09|7
1639993700000|2021-12-20 09:48:20|316.33|312.23|316.32|312.22|316.47|312.37|316.32|312.22|17
1639993710000|2021-12-20 09:48:30|316.3|312.2|315.77|311.67|316.31|312.21|315.77|311.67|19
1639993720000|2021-12-20 09:48:40|315.8|311.7|315.9|311.8|315.9|311.8|315.72|311.62|12
1639993730000|2021-12-20 09:48:50|315.88|311.78|316.35|312.25|316.35|312.25|315.82|311.72|13
1639993740000|2021-12-20 09:49:00|316.34|312.24|316.33|312.23|316.4|312.3|316.29|312.19|16
1639993750000|2021-12-20 09:49:10|316.34|312.24|316.35|312.25|316.37|312.27|316.25|312.15|17
1639993760000|2021-12-20 09:49:20|316.37|312.27|316.34|312.24|316.37|312.27|316.27|312.17|11
1639993770000|2021-12-20 09:49:30|316.35|312.25|316.51|312.41|316.52|312.42|316.35|312.25|16
1639993780000|2021-12-20 09:49:40|316.55|312.45|316.75|312.65|316.76|312.66|316.54|312.44|13
1639993790000|2021-12-20 09:49:50|316.78|312.68|316.76|312.66|316.85|312.75|316.76|312.66|5
1639993800000|2021-12-20 09:50:00|316.75|312.65|316.54|312.44|316.75|312.65|316.54|312.44|20
1639993810000|2021-12-20 09:50:10|316.53|312.43|316.43|312.33|316.54|312.44|316.43|312.33|6
1639993820000|2021-12-20 09:50:20|316.42|312.32|316.18|312.08|316.42|312.32|316.18|312.08|9
1639993830000|2021-12-20 09:50:30|316.17|312.07|315.8|311.7|316.19|312.09|315.8|311.7|15
1639993840000|2021-12-20 09:50:40|315.81|311.71|315.79|311.69|315.81|311.71|315.73|311.63|11
1639993850000|2021-12-20 09:50:50|315.78|311.68|315.58|311.48|315.78|311.68|315.43|311.33|18
1639993860000|2021-12-20 09:51:00|315.59|311.49|315.63|311.53|315.7|311.6|315.59|311.49|17
1639993870000|2021-12-20 09:51:10|315.62|311.52|315.59|311.49|315.73|311.63|315.53|311.43|14
1639993880000|2021-12-20 09:51:20|315.63|311.53|315.58|311.48|315.63|311.53|315.57|311.47|5
1639993890000|2021-12-20 09:51:30|315.57|311.47|315.61|311.51|315.71|311.61|315.57|311.47|13
1639993900000|2021-12-20 09:51:40|315.66|311.56|315.63|311.53|315.71|311.61|315.61|311.51|13
1639993910000|2021-12-20 09:51:50|315.61|311.51|315.53|311.43|315.65|311.55|315.45|311.35|17
1639993920000|2021-12-20 09:52:00|315.54|311.44|315.29|311.19|315.56|311.46|315.29|311.19|19
1639993930000|2021-12-20 09:52:10|315.23|311.13|315.61|311.51|315.65|311.55|314.91|310.81|29
1639993940000|2021-12-20 09:52:20|315.67|311.57|315.72|311.62|315.72|311.62|315.57|311.47|18
1639993950000|2021-12-20 09:52:30|315.65|311.55|315.48|311.38|315.71|311.61|315.43|311.33|19
1639993960000|2021-12-20 09:52:40|315.52|311.42|315.57|311.47|315.6|311.5|315.46|311.36|25
1639993970000|2021-12-20 09:52:50|315.58|311.48|315.91|311.81|315.96|311.86|315.58|311.48|25
1639993980000|2021-12-20 09:53:00|315.9|311.8|315.85|311.75|315.98|311.88|315.8|311.7|26
1639993990000|2021-12-20 09:53:10|315.86|311.76|315.71|311.61|315.87|311.77|315.7|311.6|14
1639994000000|2021-12-20 09:53:20|315.69|311.59|315.8|311.7|315.8|311.7|315.69|311.59|10
1639994010000|2021-12-20 09:53:30|315.79|311.69|315.91|311.81|315.91|311.81|315.79|311.69|15
1639994020000|2021-12-20 09:53:40|315.94|311.84|316.36|312.26|316.4|312.3|315.94|311.84|19
1639994030000|2021-12-20 09:53:50|316.37|312.27|316.96|312.86|317.46|313.36|316.35|312.25|20
1639994040000|2021-12-20 09:54:00|316.92|312.82|316.78|312.68|317.22|313.12|316.78|312.68|29
1639994050000|2021-12-20 09:54:10|316.79|312.69|316.54|312.44|316.8|312.7|316.47|312.37|27
1639994060000|2021-12-20 09:54:20|316.55|312.45|316.2|312.1|316.61|312.51|316.2|312.1|26
1639994070000|2021-12-20 09:54:30|316.22|312.12|316.52|312.42|316.53|312.43|316.22|312.12|20
1639994080000|2021-12-20 09:54:40|316.51|312.41|316.56|312.46|316.56|312.46|316.5|312.4|18
1639994090000|2021-12-20 09:54:50|316.53|312.43|316.57|312.47|316.57|312.47|316.53|312.43|7
1639994100000|2021-12-20 09:55:00|316.54|312.44|316.83|312.73|316.9|312.8|316.54|312.44|18
1639994110000|2021-12-20 09:55:10|316.84|312.74|316.56|312.46|316.87|312.77|316.56|312.46|20
1639994120000|2021-12-20 09:55:20|316.51|312.41|316.53|312.43|316.6|312.5|316.46|312.36|18
1639994130000|2021-12-20 09:55:30|316.52|312.42|316.36|312.26|316.52|312.42|316.36|312.26|13
1639994140000|2021-12-20 09:55:40|316.35|312.25|316.38|312.28|316.42|312.32|316.29|312.19|9
1639994150000|2021-12-20 09:55:50|316.37|312.27|316.27|312.17|316.41|312.31|316.27|312.17|20
1639994160000|2021-12-20 09:56:00|316.31|312.21|316.32|312.22|316.34|312.24|316.12|312.02|19
1639994170000|2021-12-20 09:56:10|316.24|312.14|316.18|312.08|316.25|312.15|316.07|311.97|14
1639994180000|2021-12-20 09:56:20|316.25|312.15|316.71|312.61|316.73|312.63|316.25|312.15|26
1639994190000|2021-12-20 09:56:30|316.73|312.63|316.9|312.8|316.9|312.8|316.63|312.53|15
1639994200000|2021-12-20 09:56:40|316.87|312.77|316.72|312.62|316.94|312.84|316.69|312.59|15
1639994210000|2021-12-20 09:56:50|316.71|312.61|316.46|312.36|316.71|312.61|316.46|312.36|21
1639994220000|2021-12-20 09:57:00|316.47|312.37|316.18|312.08|316.56|312.46|316.18|312.08|20
1639994230000|2021-12-20 09:57:10|316.19|312.09|316.17|312.07|316.21|312.11|316.15|312.05|16
1639994240000|2021-12-20 09:57:20|316.16|312.06|315.77|311.67|316.18|312.08|315.75|311.65|21
1639994250000|2021-12-20 09:57:30|315.75|311.65|315.81|311.71|315.88|311.78|315.75|311.65|9
1639994260000|2021-12-20 09:57:40|315.82|311.72|315.44|311.34|315.82|311.72|315.44|311.34|24
1639994270000|2021-12-20 09:57:50|315.45|311.35|315.4|311.3|315.45|311.35|315.31|311.21|15
1639994280000|2021-12-20 09:58:00|315.42|311.32|315.46|311.36|315.62|311.52|315.33|311.23|26
1639994290000|2021-12-20 09:58:10|315.47|311.37|315.28|311.18|315.53|311.43|315.28|311.18|21
1639994300000|2021-12-20 09:58:20|315.27|311.17|315.2|311.1|315.27|311.17|314.74|310.64|25
1639994310000|2021-12-20 09:58:30|315.24|311.14|315.22|311.12|315.31|311.21|315.16|311.06|19
1639994320000|2021-12-20 09:58:40|315.2|311.1|314.9|310.8|315.2|311.1|314.9|310.8|21
1639994330000|2021-12-20 09:58:50|314.84|310.74|315.2|311.1|315.2|311.1|314.84|310.74|13
1639994340000|2021-12-20 09:59:00|315.17|311.07|314.87|310.77|315.17|311.07|314.87|310.77|17
1639994350000|2021-12-20 09:59:10|314.86|310.76|314.82|310.72|315|310.9|314.72|310.62|25
1639994360000|2021-12-20 09:59:20|314.79|310.69|314.69|310.59|314.9|310.8|314.68|310.58|22
1639994370000|2021-12-20 09:59:30|314.71|310.61|313.88|309.78|314.79|310.69|313.75|309.65|29
1639994380000|2021-12-20 09:59:40|313.86|309.76|314.45|310.35|314.45|310.35|313.74|309.64|30
1639994390000|2021-12-20 09:59:50|314.46|310.36|314.43|310.33|314.51|310.41|314.43|310.33|13
1639994400000|2021-12-20 10:00:00|314.44|310.34|314.21|310.11|314.45|310.35|314.21|310.11|26
1639994410000|2021-12-20 10:00:10|314.22|310.12|314.13|310.03|314.22|310.12|314.05|309.95|23
1639994420000|2021-12-20 10:00:20|314.09|309.99|314.77|310.67|314.77|310.67|314.09|309.99|26
1639994430000|2021-12-20 10:00:30|314.79|310.69|314.71|310.61|314.88|310.78|314.66|310.56|19
1639994440000|2021-12-20 10:00:40|314.66|310.56|314.47|310.37|314.66|310.56|314.47|310.37|14
1639994450000|2021-12-20 10:00:50|314.46|310.36|314.68|310.58|314.69|310.59|314.42|310.32|23
1639994460000|2021-12-20 10:01:00|314.65|310.55|315.38|311.28|315.38|311.28|314.55|310.45|24
1639994470000|2021-12-20 10:01:10|315.39|311.29|315.36|311.26|315.66|311.56|315.3|311.2|24
1639994480000|2021-12-20 10:01:20|315.27|311.17|315.02|310.92|315.36|311.26|314.98|310.88|24
1639994490000|2021-12-20 10:01:30|314.97|310.87|315.45|311.35|315.47|311.37|314.9|310.8|29
1639994500000|2021-12-20 10:01:40|315.43|311.33|315.3|311.2|315.47|311.37|315.24|311.14|22
1639994510000|2021-12-20 10:01:50|315.32|311.22|315.58|311.48|315.58|311.48|315.32|311.22|16
1639994520000|2021-12-20 10:02:00|315.54|311.44|315.72|311.62|315.81|311.71|315.53|311.43|13
1639994530000|2021-12-20 10:02:10|315.71|311.61|315.72|311.62|315.76|311.66|315.52|311.42|27
1639994540000|2021-12-20 10:02:20|315.74|311.64|316.16|312.06|316.27|312.17|315.74|311.64|23
1639994550000|2021-12-20 10:02:30|316.19|312.09|315.75|311.65|316.19|312.09|315.75|311.65|21
1639994560000|2021-12-20 10:02:40|315.71|311.61|315.99|311.89|316|311.9|315.71|311.61|23
1639994570000|2021-12-20 10:02:50|315.98|311.88|316.29|312.19|316.29|312.19|315.98|311.88|18
1639994580000|2021-12-20 10:03:00|316.3|312.2|316.23|312.13|316.3|312.2|316.2|312.1|11
1639994590000|2021-12-20 10:03:10|316.24|312.14|316.09|311.99|316.25|312.15|316.06|311.96|14
1639994600000|2021-12-20 10:03:20|316.12|312.02|315.87|311.77|316.13|312.03|315.82|311.72|16
1639994610000|2021-12-20 10:03:30|315.85|311.75|315.72|311.62|315.85|311.75|315.72|311.62|9
1639994620000|2021-12-20 10:03:40|315.75|311.65|315.79|311.69|315.79|311.69|315.68|311.58|14
1639994630000|2021-12-20 10:03:50|315.78|311.68|315.8|311.7|315.9|311.8|315.75|311.65|21
1639994640000|2021-12-20 10:04:00|315.81|311.71|315.56|311.46|315.81|311.71|315.56|311.46|22
1639994650000|2021-12-20 10:04:10|315.55|311.45|316.15|312.05|316.15|312.05|315.52|311.42|29
1639994660000|2021-12-20 10:04:20|316.16|312.06|316.16|312.06|316.18|312.08|316.1|312|7
1639994670000|2021-12-20 10:04:30|316.15|312.05|316.34|312.24|316.35|312.25|316.15|312.05|13
1639994680000|2021-12-20 10:04:40|316.35|312.25|316.45|312.35|316.47|312.37|316.34|312.24|13
1639994690000|2021-12-20 10:04:50|316.46|312.36|316.24|312.14|316.46|312.36|316.23|312.13|12
1639994700000|2021-12-20 10:05:00|316.25|312.15|316.29|312.19|316.36|312.26|316.25|312.15|14
1639994710000|2021-12-20 10:05:10|316.28|312.18|316.27|312.17|316.32|312.22|316.21|312.11|19
1639994720000|2021-12-20 10:05:20|316.26|312.16|315.93|311.83|316.29|312.19|315.92|311.82|20
1639994730000|2021-12-20 10:05:30|315.92|311.82|315.73|311.63|315.92|311.82|315.71|311.61|12
1639994740000|2021-12-20 10:05:40|315.72|311.62|315.62|311.52|315.75|311.65|315.59|311.49|18
1639994750000|2021-12-20 10:05:50|315.56|311.46|315.58|311.48|315.63|311.53|315.55|311.45|13
1639994760000|2021-12-20 10:06:00|315.59|311.49|315.56|311.46|315.61|311.51|315.55|311.45|8
1639994770000|2021-12-20 10:06:10|315.61|311.51|315.65|311.55|315.7|311.6|315.61|311.51|8
1639994780000|2021-12-20 10:06:20|315.66|311.56|315.69|311.59|315.69|311.59|315.61|311.51|12
1639994790000|2021-12-20 10:06:30|315.7|311.6|315.71|311.61|315.71|311.61|315.69|311.59|5
1639994800000|2021-12-20 10:06:40|315.65|311.55|315.68|311.58|315.69|311.59|315.65|311.55|5
1639994810000|2021-12-20 10:06:50|315.69|311.59|315.82|311.72|315.82|311.72|315.68|311.58|11
1639994820000|2021-12-20 10:07:00|315.97|311.87|316.35|312.25|316.35|312.25|315.97|311.87|16
1639994830000|2021-12-20 10:07:10|316.42|312.32|316.59|312.49|316.64|312.54|316.42|312.32|14
1639994840000|2021-12-20 10:07:20|316.58|312.48|316.58|312.48|316.64|312.54|316.55|312.45|15
1639994850000|2021-12-20 10:07:30|316.55|312.45|316.35|312.25|316.55|312.45|316.3|312.2|16
1639994860000|2021-12-20 10:07:40|316.38|312.28|316.29|312.19|316.38|312.28|316.29|312.19|10
1639994870000|2021-12-20 10:07:50|316.33|312.23|316.31|312.21|316.33|312.23|316.24|312.14|9
1639994880000|2021-12-20 10:08:00|316.27|312.17|315.7|311.6|316.3|312.2|315.7|311.6|18
1639994890000|2021-12-20 10:08:10|315.69|311.59|315.52|311.42|315.7|311.6|315.44|311.34|21
1639994900000|2021-12-20 10:08:20|315.51|311.41|315.68|311.58|315.7|311.6|315.51|311.41|17
1639994910000|2021-12-20 10:08:30|315.82|311.72|316.34|312.24|316.35|312.25|315.82|311.72|21
1639994920000|2021-12-20 10:08:40|316.35|312.25|316.54|312.44|316.56|312.46|316.35|312.25|15
1639994930000|2021-12-20 10:08:50|316.53|312.43|316.49|312.39|316.55|312.45|316.46|312.36|14
1639994940000|2021-12-20 10:09:00|316.53|312.43|316.49|312.39|316.56|312.46|316.47|312.37|16
1639994950000|2021-12-20 10:09:10|316.51|312.41|316.46|312.36|316.55|312.45|316.46|312.36|6
1639994960000|2021-12-20 10:09:20|316.45|312.35|316.49|312.39|316.53|312.43|316.34|312.24|24
1639994970000|2021-12-20 10:09:30|316.5|312.4|316.44|312.34|316.52|312.42|316.38|312.28|13
1639994980000|2021-12-20 10:09:40|316.42|312.32|316.34|312.24|316.44|312.34|316.31|312.21|9
1639994990000|2021-12-20 10:09:50|316.35|312.25|316.42|312.32|316.45|312.35|316.35|312.25|17
1639995000000|2021-12-20 10:10:00|316.41|312.31|316.29|312.19|316.45|312.35|316.29|312.19|15
1639995010000|2021-12-20 10:10:10|316.33|312.23|316.42|312.32|316.42|312.32|316.31|312.21|11
1639995020000|2021-12-20 10:10:20|316.43|312.33|316.65|312.55|316.65|312.55|316.43|312.33|17
1639995030000|2021-12-20 10:10:30|316.63|312.53|316.59|312.49|316.68|312.58|316.54|312.44|19
1639995040000|2021-12-20 10:10:40|316.6|312.5|316.57|312.47|316.63|312.53|316.53|312.43|21
1639995050000|2021-12-20 10:10:50|316.58|312.48|316.58|312.48|316.62|312.52|316.55|312.45|16
1639995060000|2021-12-20 10:11:00|316.59|312.49|316.63|312.53|316.64|312.54|316.57|312.47|14
1639995070000|2021-12-20 10:11:10|316.62|312.52|316.59|312.49|316.63|312.53|316.55|312.45|13
1639995080000|2021-12-20 10:11:20|316.56|312.46|316.37|312.27|316.58|312.48|316.37|312.27|18
1639995090000|2021-12-20 10:11:30|316.45|312.35|316.44|312.34|316.5|312.4|316.42|312.32|11
1639995100000|2021-12-20 10:11:40|316.38|312.28|316.49|312.39|316.51|312.41|316.38|312.28|12
1639995110000|2021-12-20 10:11:50|316.52|312.42|316.53|312.43|316.54|312.44|316.52|312.42|9
1639995120000|2021-12-20 10:12:00|316.56|312.46|316.47|312.37|316.56|312.46|316.44|312.34|9
1639995130000|2021-12-20 10:12:10|316.42|312.32|316.47|312.37|316.52|312.42|316.34|312.24|18
1639995140000|2021-12-20 10:12:20|316.46|312.36|316.7|312.6|316.71|312.61|316.46|312.36|18
1639995150000|2021-12-20 10:12:30|316.67|312.57|317.31|313.21|317.32|313.22|316.66|312.56|26
1639995160000|2021-12-20 10:12:40|317.32|313.22|316.69|312.59|317.43|313.33|316.64|312.54|23
1639995170000|2021-12-20 10:12:50|316.7|312.6|316.68|312.58|316.7|312.6|316.65|312.55|7
1639995180000|2021-12-20 10:13:00|316.66|312.56|316.94|312.84|316.96|312.86|316.63|312.53|20
1639995190000|2021-12-20 10:13:10|317|312.9|316.93|312.83|317.17|313.07|316.92|312.82|23
1639995200000|2021-12-20 10:13:20|316.91|312.81|316.89|312.79|316.91|312.81|316.78|312.68|21
1639995210000|2021-12-20 10:13:30|316.9|312.8|317.26|313.16|317.28|313.18|316.84|312.74|20
1639995220000|2021-12-20 10:13:40|317.27|313.17|317.35|313.25|317.39|313.29|317.26|313.16|19
1639995230000|2021-12-20 10:13:50|317.34|313.24|317.33|313.23|317.35|313.25|317.3|313.2|7
1639995240000|2021-12-20 10:14:00|317.34|313.24|317.14|313.04|317.34|313.24|317.11|313.01|19
1639995250000|2021-12-20 10:14:10|317.13|313.03|316.8|312.7|317.13|313.03|316.8|312.7|17
1639995260000|2021-12-20 10:14:20|316.79|312.69|316.51|312.41|316.8|312.7|316.48|312.38|24
1639995270000|2021-12-20 10:14:30|316.55|312.45|316.74|312.64|316.79|312.69|316.55|312.45|19
1639995280000|2021-12-20 10:14:40|316.75|312.65|316.73|312.63|316.76|312.66|316.7|312.6|10
1639995290000|2021-12-20 10:14:50|316.78|312.68|316.68|312.58|316.78|312.68|316.67|312.57|17
1639995300000|2021-12-20 10:15:00|316.66|312.56|316.84|312.74|316.84|312.74|316.66|312.56|20
1639995310000|2021-12-20 10:15:10|316.85|312.75|316.84|312.74|316.85|312.75|316.8|312.7|9
1639995320000|2021-12-20 10:15:20|316.82|312.72|316.78|312.68|316.82|312.72|316.77|312.67|8
1639995330000|2021-12-20 10:15:30|316.79|312.69|316.8|312.7|316.8|312.7|316.74|312.64|8
1639995340000|2021-12-20 10:15:40|316.79|312.69|317.15|313.05|317.16|313.06|316.77|312.67|14
1639995350000|2021-12-20 10:15:50|317.16|313.06|317.28|313.18|317.28|313.18|317.16|313.06|16
1639995360000|2021-12-20 10:16:00|317.26|313.16|317.33|313.23|317.33|313.23|317.25|313.15|13
1639995370000|2021-12-20 10:16:10|317.28|313.18|316.89|312.79|317.31|313.21|316.89|312.79|17
1639995380000|2021-12-20 10:16:20|316.9|312.8|316.61|312.51|316.9|312.8|316.56|312.46|18
1639995390000|2021-12-20 10:16:30|316.62|312.52|316.98|312.88|316.99|312.89|316.55|312.45|15
1639995400000|2021-12-20 10:16:40|317.02|312.92|317.16|313.06|317.17|313.07|317.02|312.92|11
1639995410000|2021-12-20 10:16:50|317.17|313.07|317.31|313.21|317.31|313.21|317.17|313.07|15
1639995420000|2021-12-20 10:17:00|317.27|313.17|317.36|313.26|317.36|313.26|317.26|313.16|10
1639995430000|2021-12-20 10:17:10|317.43|313.33|317.4|313.3|317.46|313.36|317.4|313.3|8
1639995440000|2021-12-20 10:17:20|317.43|313.33|317.46|313.36|317.46|313.36|317.39|313.29|10
1639995450000|2021-12-20 10:17:30|317.47|313.37|317.55|313.45|317.55|313.45|317.43|313.33|9
1639995460000|2021-12-20 10:17:40|317.54|313.44|317.48|313.38|317.55|313.45|317.47|313.37|10
1639995470000|2021-12-20 10:17:50|317.47|313.37|317.44|313.34|317.53|313.43|317.44|313.34|16
1639995480000|2021-12-20 10:18:00|317.43|313.33|317.51|313.41|317.58|313.48|317.39|313.29|19
1639995490000|2021-12-20 10:18:10|317.5|313.4|317.44|313.34|317.56|313.46|317.43|313.33|14
1639995500000|2021-12-20 10:18:20|317.45|313.35|317.33|313.23|317.45|313.35|317.33|313.23|13
1639995510000|2021-12-20 10:18:30|317.34|313.24|317.37|313.27|317.38|313.28|317.33|313.23|10
1639995520000|2021-12-20 10:18:40|317.35|313.25|317.33|313.23|317.39|313.29|317.33|313.23|11
1639995530000|2021-12-20 10:18:50|317.29|313.19|317.3|313.2|317.33|313.23|317.29|313.19|6
1639995540000|2021-12-20 10:19:00|317.31|313.21|317.18|313.08|317.34|313.24|317.18|313.08|17
1639995550000|2021-12-20 10:19:10|317.17|313.07|316.64|312.54|317.17|313.07|316.64|312.54|26
1639995560000|2021-12-20 10:19:20|316.6|312.5|316.64|312.54|316.65|312.55|316.45|312.35|28
1639995570000|2021-12-20 10:19:30|316.65|312.55|316.63|312.53|316.66|312.56|316.6|312.5|8
1639995580000|2021-12-20 10:19:40|316.61|312.51|316.64|312.54|316.64|312.54|316.61|312.51|3
1639995590000|2021-12-20 10:19:50|316.66|312.56|316.82|312.72|316.84|312.74|316.65|312.55|11
1639995600000|2021-12-20 10:20:00|316.81|312.71|316.68|312.58|316.81|312.71|316.68|312.58|17
1639995610000|2021-12-20 10:20:10|316.69|312.59|316.61|312.51|316.71|312.61|316.58|312.48|12
1639995620000|2021-12-20 10:20:20|316.62|312.52|316.53|312.43|316.63|312.53|316.42|312.32|18
1639995630000|2021-12-20 10:20:30|316.48|312.38|316.43|312.33|316.53|312.43|316.43|312.33|23
1639995640000|2021-12-20 10:20:40|316.41|312.31|316.43|312.33|316.45|312.35|316.41|312.31|5
1639995650000|2021-12-20 10:20:50|316.41|312.31|316.36|312.26|316.43|312.33|316.32|312.22|12
1639995660000|2021-12-20 10:21:00|316.37|312.27|316.28|312.18|316.37|312.27|316.23|312.13|12
1639995670000|2021-12-20 10:21:10|316.31|312.21|316.15|312.05|316.31|312.21|316.15|312.05|15
1639995680000|2021-12-20 10:21:20|316.14|312.04|315.71|311.61|316.18|312.08|315.58|311.48|26
1639995690000|2021-12-20 10:21:30|315.72|311.62|315.72|311.62|315.79|311.69|315.69|311.59|20
1639995700000|2021-12-20 10:21:40|315.75|311.65|315.71|311.61|315.82|311.72|315.67|311.57|13
1639995710000|2021-12-20 10:21:50|315.7|311.6|315.72|311.62|315.8|311.7|315.7|311.6|6
1639995720000|2021-12-20 10:22:00|315.7|311.6|315.65|311.55|315.8|311.7|315.63|311.53|9
1639995730000|2021-12-20 10:22:10|315.64|311.54|315.73|311.63|315.78|311.68|315.64|311.54|17
1639995740000|2021-12-20 10:22:20|315.78|311.68|316.26|312.16|316.26|312.16|315.75|311.65|19
1639995750000|2021-12-20 10:22:30|316.29|312.19|316.43|312.33|316.43|312.33|316.17|312.07|24
1639995760000|2021-12-20 10:22:40|316.42|312.32|316.43|312.33|316.43|312.33|316.38|312.28|14
1639995770000|2021-12-20 10:22:50|316.44|312.34|316.41|312.31|316.47|312.37|316.41|312.31|9
1639995780000|2021-12-20 10:23:00|316.44|312.34|316.42|312.32|316.45|312.35|316.42|312.32|4
1639995790000|2021-12-20 10:23:10|316.43|312.33|316.45|312.35|316.45|312.35|316.36|312.26|20
1639995800000|2021-12-20 10:23:20|316.51|312.41|316.42|312.32|316.51|312.41|316.42|312.32|10
1639995810000|2021-12-20 10:23:30|316.43|312.33|316.4|312.3|316.47|312.37|316.34|312.24|19
1639995820000|2021-12-20 10:23:40|316.37|312.27|316.27|312.17|316.37|312.27|316.24|312.14|13
1639995830000|2021-12-20 10:23:50|316.24|312.14|316.42|312.32|316.46|312.36|316.23|312.13|13
1639995840000|2021-12-20 10:24:00|316.45|312.35|316.31|312.21|316.46|312.36|316.28|312.18|18
1639995850000|2021-12-20 10:24:10|316.32|312.22|316.23|312.13|316.32|312.22|316.22|312.12|13
1639995860000|2021-12-20 10:24:20|316.24|312.14|315.83|311.73|316.26|312.16|315.83|311.73|18
1639995870000|2021-12-20 10:24:30|315.85|311.75|315.75|311.65|315.85|311.75|315.68|311.58|24
1639995880000|2021-12-20 10:24:40|315.76|311.66|315.65|311.55|315.76|311.66|315.61|311.51|9
1639995890000|2021-12-20 10:24:50|315.66|311.56|315.81|311.71|315.81|311.71|315.64|311.54|5
1639995900000|2021-12-20 10:25:00|315.8|311.7|315.7|311.6|315.83|311.73|315.64|311.54|17
1639995910000|2021-12-20 10:25:10|315.69|311.59|316.11|312.01|316.11|312.01|315.64|311.54|17
1639995920000|2021-12-20 10:25:20|316.09|311.99|316.17|312.07|316.17|312.07|316.07|311.97|12
1639995930000|2021-12-20 10:25:30|316.25|312.15|316.38|312.28|316.39|312.29|316.25|312.15|14
1639995940000|2021-12-20 10:25:40|316.35|312.25|316.18|312.08|316.42|312.32|316.18|312.08|25
1639995950000|2021-12-20 10:25:50|316.19|312.09|316.13|312.03|316.19|312.09|316.07|311.97|9
1639995960000|2021-12-20 10:26:00|316.14|312.04|315.91|311.81|316.14|312.04|315.85|311.75|12
1639995970000|2021-12-20 10:26:10|315.89|311.79|315.85|311.75|315.91|311.81|315.82|311.72|12
1639995980000|2021-12-20 10:26:20|315.83|311.73|315.84|311.74|315.94|311.84|315.82|311.72|12
1639995990000|2021-12-20 10:26:30|315.79|311.69|315.65|311.55|315.79|311.69|315.64|311.54|22
1639996000000|2021-12-20 10:26:40|315.68|311.58|315.66|311.56|315.75|311.65|315.62|311.52|15
1639996010000|2021-12-20 10:26:50|315.63|311.53|315.64|311.54|315.67|311.57|315.61|311.51|9
1639996020000|2021-12-20 10:27:00|315.63|311.53|315.61|311.51|315.74|311.64|315.58|311.48|17
1639996030000|2021-12-20 10:27:10|315.65|311.55|315.69|311.59|315.73|311.63|315.65|311.55|18
1639996040000|2021-12-20 10:27:20|315.7|311.6|315.91|311.81|315.91|311.81|315.7|311.6|10
1639996050000|2021-12-20 10:27:30|315.9|311.8|316.14|312.04|316.14|312.04|315.9|311.8|12
1639996060000|2021-12-20 10:27:40|316.15|312.05|316.17|312.07|316.19|312.09|316.09|311.99|12
1639996070000|2021-12-20 10:27:50|316.2|312.1|316.21|312.11|316.23|312.13|316.16|312.06|13
1639996080000|2021-12-20 10:28:00|316.2|312.1|316.1|312|316.26|312.16|316.06|311.96|12
1639996090000|2021-12-20 10:28:10|316.04|311.94|315.72|311.62|316.04|311.94|315.72|311.62|10
1639996100000|2021-12-20 10:28:20|315.74|311.64|315.79|311.69|315.83|311.73|315.72|311.62|14
1639996110000|2021-12-20 10:28:30|315.73|311.63|315.71|311.61|315.82|311.72|315.71|311.61|6
1639996120000|2021-12-20 10:28:40|315.7|311.6|315.7|311.6|315.72|311.62|315.68|311.58|7
1639996130000|2021-12-20 10:28:50|315.69|311.59|315.78|311.68|315.78|311.68|315.67|311.57|10
1639996140000|2021-12-20 10:29:00|315.77|311.67|315.83|311.73|315.83|311.73|315.72|311.62|10
1639996150000|2021-12-20 10:29:10|315.72|311.62|315.63|311.53|315.73|311.63|315.59|311.49|10
1639996160000|2021-12-20 10:29:20|315.52|311.42|315.55|311.45|315.64|311.54|315.52|311.42|8
1639996170000|2021-12-20 10:29:30|315.51|311.41|315.53|311.43|315.55|311.45|315.41|311.31|18
1639996180000|2021-12-20 10:29:40|315.54|311.44|315.55|311.45|315.58|311.48|315.49|311.39|14
1639996190000|2021-12-20 10:29:50|315.56|311.46|315.46|311.36|315.56|311.46|315.41|311.31|7
1639996200000|2021-12-20 10:30:00|315.49|311.39|315.56|311.46|315.61|311.51|315.47|311.37|9
1639996210000|2021-12-20 10:30:10|315.57|311.47|315.64|311.54|315.65|311.55|315.53|311.43|9
1639996220000|2021-12-20 10:30:20|315.63|311.53|315.49|311.39|315.64|311.54|315.43|311.33|18
1639996230000|2021-12-20 10:30:30|315.53|311.43|315.71|311.61|315.71|311.61|315.53|311.43|11
1639996240000|2021-12-20 10:30:40|315.65|311.55|315.62|311.52|315.75|311.65|315.61|311.51|17
1639996250000|2021-12-20 10:30:50|315.59|311.49|315.68|311.58|315.73|311.63|315.59|311.49|16
1639996260000|2021-12-20 10:31:00|315.75|311.65|315.79|311.69|315.82|311.72|315.68|311.58|17
1639996270000|2021-12-20 10:31:10|315.81|311.71|315.82|311.72|315.88|311.78|315.76|311.66|11
1639996280000|2021-12-20 10:31:20|315.76|311.66|315.71|311.61|315.83|311.73|315.68|311.58|12
1639996290000|2021-12-20 10:31:30|315.74|311.64|315.76|311.66|315.84|311.74|315.7|311.6|16
1639996300000|2021-12-20 10:31:40|315.75|311.65|315.76|311.66|315.76|311.66|315.75|311.65|2
1639996310000|2021-12-20 10:31:50|315.75|311.65|315.75|311.65|315.75|311.65|315.75|311.65|1
1639996320000|2021-12-20 10:32:00|315.76|311.66|315.82|311.72|315.83|311.73|315.71|311.61|7
1639996330000|2021-12-20 10:32:10|315.83|311.73|315.79|311.69|315.83|311.73|315.76|311.66|14
1639996340000|2021-12-20 10:32:20|315.78|311.68|315.74|311.64|315.79|311.69|315.62|311.52|19
1639996350000|2021-12-20 10:32:30|315.7|311.6|315.61|311.51|315.73|311.63|315.61|311.51|12
1639996360000|2021-12-20 10:32:40|315.54|311.44|315.56|311.46|315.56|311.46|315.51|311.41|10
1639996370000|2021-12-20 10:32:50|315.47|311.37|315.23|311.13|315.5|311.4|315.23|311.13|21
1639996380000|2021-12-20 10:33:00|315.24|311.14|315.28|311.18|315.29|311.19|315.13|311.03|10
1639996390000|2021-12-20 10:33:10|315.31|311.21|315.21|311.11|315.31|311.21|315.2|311.1|11
1639996400000|2021-12-20 10:33:20|315.24|311.14|315.29|311.19|315.32|311.22|315.24|311.14|6
1639996410000|2021-12-20 10:33:30|315.28|311.18|315.37|311.27|315.37|311.27|315.26|311.16|16
1639996420000|2021-12-20 10:33:40|315.35|311.25|315.35|311.25|315.37|311.27|315.35|311.25|8
1639996440000|2021-12-20 10:34:00|315.3|311.2|315.35|311.25|315.36|311.26|315.3|311.2|5
1639996450000|2021-12-20 10:34:10|315.38|311.28|315.69|311.59|315.71|311.61|315.37|311.27|12
1639996460000|2021-12-20 10:34:20|315.7|311.6|315.65|311.55|315.74|311.64|315.64|311.54|9
1639996470000|2021-12-20 10:34:30|315.66|311.56|315.64|311.54|315.67|311.57|315.55|311.45|16
1639996480000|2021-12-20 10:34:40|315.62|311.52|315.65|311.55|315.65|311.55|315.62|311.52|5
1639996490000|2021-12-20 10:34:50|315.61|311.51|315.72|311.62|315.8|311.7|315.61|311.51|8
1639996500000|2021-12-20 10:35:00|315.76|311.66|315.92|311.82|315.92|311.82|315.73|311.63|13
1639996510000|2021-12-20 10:35:10|315.98|311.88|316.09|311.99|316.12|312.02|315.98|311.88|11
1639996520000|2021-12-20 10:35:20|316.1|312|315.92|311.82|316.2|312.1|315.92|311.82|14
1639996530000|2021-12-20 10:35:30|315.91|311.81|316.07|311.97|316.13|312.03|315.91|311.81|14
1639996540000|2021-12-20 10:35:40|316.06|311.96|316.09|311.99|316.13|312.03|316.02|311.92|17
1639996550000|2021-12-20 10:35:50|316.1|312|316.13|312.03|316.18|312.08|316.08|311.98|16
1639996560000|2021-12-20 10:36:00|316.16|312.06|315.78|311.68|316.16|312.06|315.77|311.67|16
1639996570000|2021-12-20 10:36:10|315.77|311.67|315.8|311.7|315.8|311.7|315.73|311.63|13
1639996580000|2021-12-20 10:36:20|315.77|311.67|315.77|311.67|315.83|311.73|315.73|311.63|11
1639996590000|2021-12-20 10:36:30|315.8|311.7|315.7|311.6|315.81|311.71|315.7|311.6|11
1639996600000|2021-12-20 10:36:40|315.71|311.61|315.65|311.55|315.71|311.61|315.63|311.53|8
1639996610000|2021-12-20 10:36:50|315.64|311.54|315.64|311.54|315.65|311.55|315.64|311.54|5
1639996620000|2021-12-20 10:37:00|315.61|311.51|315.63|311.53|315.66|311.56|315.61|311.51|4
1639996630000|2021-12-20 10:37:10|315.64|311.54|315.58|311.48|315.65|311.55|315.55|311.45|6
1639996640000|2021-12-20 10:37:20|315.57|311.47|315.47|311.37|315.6|311.5|315.47|311.37|14
1639996650000|2021-12-20 10:37:30|315.48|311.38|315.72|311.62|315.73|311.63|315.48|311.38|19
1639996660000|2021-12-20 10:37:40|315.79|311.69|315.79|311.69|315.79|311.69|315.71|311.61|9
1639996670000|2021-12-20 10:37:50|315.78|311.68|315.76|311.66|315.83|311.73|315.68|311.58|14
1639996680000|2021-12-20 10:38:00|315.75|311.65|315.71|311.61|315.82|311.72|315.67|311.57|21
1639996690000|2021-12-20 10:38:10|315.74|311.64|315.71|311.61|315.8|311.7|315.7|311.6|12
1639996700000|2021-12-20 10:38:20|315.74|311.64|315.8|311.7|315.8|311.7|315.71|311.61|7
1639996710000|2021-12-20 10:38:30|315.82|311.72|316.12|312.02|316.12|312.02|315.82|311.72|19
1639996720000|2021-12-20 10:38:40|316.09|311.99|316.14|312.04|316.14|312.04|316.04|311.94|18
1639996730000|2021-12-20 10:38:50|316.1|312|316.14|312.04|316.17|312.07|316.1|312|8
1639996740000|2021-12-20 10:39:00|316.15|312.05|315.69|311.59|316.21|312.11|315.68|311.58|19
1639996750000|2021-12-20 10:39:10|315.7|311.6|315.78|311.68|315.81|311.71|315.7|311.6|8
1639996760000|2021-12-20 10:39:20|315.79|311.69|315.88|311.78|315.88|311.78|315.78|311.68|15
1639996770000|2021-12-20 10:39:30|315.86|311.76|315.79|311.69|315.88|311.78|315.79|311.69|12
1639996780000|2021-12-20 10:39:40|315.81|311.71|315.78|311.68|315.84|311.74|315.77|311.67|11
1639996790000|2021-12-20 10:39:50|315.8|311.7|315.75|311.65|315.83|311.73|315.75|311.65|9
1639996800000|2021-12-20 10:40:00|315.71|311.61|315.66|311.56|315.77|311.67|315.59|311.49|18
1639996810000|2021-12-20 10:40:10|315.64|311.54|315.45|311.35|315.64|311.54|315.45|311.35|18
1639996820000|2021-12-20 10:40:20|315.46|311.36|315.45|311.35|315.49|311.39|315.44|311.34|17
1639996830000|2021-12-20 10:40:30|315.46|311.36|315.43|311.33|315.55|311.45|315.39|311.29|16
1639996840000|2021-12-20 10:40:40|315.42|311.32|315.2|311.1|315.42|311.32|315.16|311.06|18
1639996850000|2021-12-20 10:40:50|315.22|311.12|315.15|311.05|315.25|311.15|315.12|311.02|16
1639996860000|2021-12-20 10:41:00|315.14|311.04|315.15|311.05|315.19|311.09|315.13|311.03|11
1639996870000|2021-12-20 10:41:10|315.14|311.04|315.14|311.04|315.14|311.04|315.14|311.04|1
1639996880000|2021-12-20 10:41:20|315.03|310.93|315.15|311.05|315.19|311.09|315.03|310.93|21
1639996890000|2021-12-20 10:41:30|315.14|311.04|315.16|311.06|315.2|311.1|315.14|311.04|8
1639996900000|2021-12-20 10:41:40|315.18|311.08|315.32|311.22|315.33|311.23|315.18|311.08|16
1639996910000|2021-12-20 10:41:50|315.33|311.23|315.58|311.48|315.61|311.51|315.33|311.23|17
1639996920000|2021-12-20 10:42:00|315.57|311.47|315.63|311.53|315.65|311.55|315.57|311.47|11
1639996930000|2021-12-20 10:42:10|315.72|311.62|315.57|311.47|315.74|311.64|315.57|311.47|16
1639996940000|2021-12-20 10:42:20|315.53|311.43|315.49|311.39|315.57|311.47|315.46|311.36|16
1639996950000|2021-12-20 10:42:30|315.5|311.4|315.4|311.3|315.51|311.41|315.35|311.25|18
1639996960000|2021-12-20 10:42:40|315.35|311.25|315.34|311.24|315.4|311.3|315.33|311.23|16
1639996970000|2021-12-20 10:42:50|315.26|311.16|315.23|311.13|315.29|311.19|315.22|311.12|11
1639996980000|2021-12-20 10:43:00|315.24|311.14|315.38|311.28|315.4|311.3|315.24|311.14|12
1639996990000|2021-12-20 10:43:10|315.37|311.27|315.28|311.18|315.42|311.32|315.28|311.18|17
1639997000000|2021-12-20 10:43:20|315.24|311.14|315.25|311.15|315.29|311.19|315.24|311.14|9
1639997010000|2021-12-20 10:43:30|315.21|311.11|315.16|311.06|315.25|311.15|315.15|311.05|9
1639997020000|2021-12-20 10:43:40|315.2|311.1|315.23|311.13|315.23|311.13|315.15|311.05|9
1639997030000|2021-12-20 10:43:50|315.21|311.11|315.33|311.23|315.33|311.23|315.2|311.1|14
1639997040000|2021-12-20 10:44:00|315.34|311.24|315.36|311.26|315.38|311.28|315.33|311.23|9
1639997050000|2021-12-20 10:44:10|315.38|311.28|315.46|311.36|315.53|311.43|315.38|311.28|20
1639997060000|2021-12-20 10:44:20|315.47|311.37|315.43|311.33|315.5|311.4|315.42|311.32|12
1639997070000|2021-12-20 10:44:30|315.48|311.38|315.53|311.43|315.54|311.44|315.48|311.38|9
1639997080000|2021-12-20 10:44:40|315.49|311.39|315.7|311.6|315.72|311.62|315.49|311.39|12
1639997090000|2021-12-20 10:44:50|315.72|311.62|315.77|311.67|315.78|311.68|315.72|311.62|7
1639997100000|2021-12-20 10:45:00|315.78|311.68|315.57|311.47|315.78|311.68|315.54|311.44|16
1639997110000|2021-12-20 10:45:10|315.56|311.46|315.69|311.59|315.72|311.62|315.53|311.43|17
1639997120000|2021-12-20 10:45:20|315.68|311.58|315.84|311.74|315.84|311.74|315.68|311.58|10
1639997130000|2021-12-20 10:45:30|315.85|311.75|315.86|311.76|315.86|311.76|315.75|311.65|9
1639997140000|2021-12-20 10:45:40|315.85|311.75|315.87|311.77|315.89|311.79|315.85|311.75|10
1639997150000|2021-12-20 10:45:50|315.88|311.78|315.76|311.66|315.89|311.79|315.76|311.66|10
1639997160000|2021-12-20 10:46:00|315.75|311.65|315.75|311.65|315.8|311.7|315.74|311.64|12
1639997170000|2021-12-20 10:46:10|315.73|311.63|315.55|311.45|315.73|311.63|315.52|311.42|17
1639997180000|2021-12-20 10:46:20|315.56|311.46|315.55|311.45|315.59|311.49|315.53|311.43|6
1639997190000|2021-12-20 10:46:30|315.56|311.46|315.56|311.46|315.58|311.48|315.55|311.45|7
1639997200000|2021-12-20 10:46:40|315.54|311.44|315.67|311.57|315.67|311.57|315.47|311.37|19
1639997210000|2021-12-20 10:46:50|315.68|311.58|315.83|311.73|315.83|311.73|315.68|311.58|7
1639997220000|2021-12-20 10:47:00|315.84|311.74|315.91|311.81|315.91|311.81|315.84|311.74|8
1639997230000|2021-12-20 10:47:10|315.96|311.86|316.28|312.18|316.29|312.19|315.96|311.86|19
1639997240000|2021-12-20 10:47:20|316.29|312.19|316.21|312.11|316.38|312.28|316.2|312.1|16
1639997250000|2021-12-20 10:47:30|316.23|312.13|316.33|312.23|316.34|312.24|316.21|312.11|12
1639997260000|2021-12-20 10:47:40|316.34|312.24|316.48|312.38|316.5|312.4|316.34|312.24|11
1639997270000|2021-12-20 10:47:50|316.47|312.37|316.55|312.45|316.55|312.45|316.47|312.37|10
1639997280000|2021-12-20 10:48:00|316.56|312.46|316.52|312.42|316.56|312.46|316.48|312.38|13
1639997290000|2021-12-20 10:48:10|316.51|312.41|316.22|312.12|316.51|312.41|316.22|312.12|18
1639997300000|2021-12-20 10:48:20|316.24|312.14|315.99|311.89|316.24|312.14|315.99|311.89|9
1639997310000|2021-12-20 10:48:30|316|311.9|316.14|312.04|316.16|312.06|316|311.9|8
1639997320000|2021-12-20 10:48:40|316.15|312.05|315.99|311.89|316.17|312.07|315.99|311.89|8
1639997330000|2021-12-20 10:48:50|315.98|311.88|315.98|311.88|315.99|311.89|315.95|311.85|7
1639997340000|2021-12-20 10:49:00|315.99|311.89|315.97|311.87|315.99|311.89|315.97|311.87|2
1639997360000|2021-12-20 10:49:20|315.95|311.85|315.8|311.7|315.97|311.87|315.79|311.69|9
1639997370000|2021-12-20 10:49:30|315.82|311.72|315.87|311.77|315.87|311.77|315.75|311.65|12
1639997380000|2021-12-20 10:49:40|315.88|311.78|315.89|311.79|315.94|311.84|315.88|311.78|9
1639997390000|2021-12-20 10:49:50|315.92|311.82|316.24|312.14|316.25|312.15|315.92|311.82|16
1639997400000|2021-12-20 10:50:00|316.23|312.13|316.31|312.21|316.32|312.22|316.23|312.13|16
1639997410000|2021-12-20 10:50:10|316.28|312.18|316.3|312.2|316.31|312.21|316.28|312.18|8
1639997420000|2021-12-20 10:50:20|316.29|312.19|316.15|312.05|316.35|312.25|316.15|312.05|12
1639997430000|2021-12-20 10:50:30|316.16|312.06|315.89|311.79|316.16|312.06|315.87|311.77|13
1639997440000|2021-12-20 10:50:40|315.88|311.78|315.69|311.59|315.88|311.78|315.69|311.59|10
1639997450000|2021-12-20 10:50:50|315.7|311.6|315.68|311.58|315.73|311.63|315.61|311.51|12
1639997460000|2021-12-20 10:51:00|315.72|311.62|315.69|311.59|315.72|311.62|315.63|311.53|7
1639997470000|2021-12-20 10:51:10|315.68|311.58|315.67|311.57|315.71|311.61|315.65|311.55|8
1639997480000|2021-12-20 10:51:20|315.72|311.62|315.78|311.68|315.78|311.68|315.71|311.61|9
1639997490000|2021-12-20 10:51:30|315.77|311.67|315.78|311.68|315.78|311.68|315.75|311.65|6
1639997500000|2021-12-20 10:51:40|315.79|311.69|316.24|312.14|316.24|312.14|315.77|311.67|21
1639997510000|2021-12-20 10:51:50|316.26|312.16|316.27|312.17|316.32|312.22|316.25|312.15|6
1639997520000|2021-12-20 10:52:00|316.25|312.15|316.23|312.13|316.31|312.21|316.23|312.13|11
1639997530000|2021-12-20 10:52:10|316.22|312.12|316.18|312.08|316.27|312.17|316.15|312.05|8
1639997540000|2021-12-20 10:52:20|316.13|312.03|316.05|311.95|316.13|312.03|316.05|311.95|8
1639997550000|2021-12-20 10:52:30|316.03|311.93|316.05|311.95|316.07|311.97|316|311.9|11
1639997560000|2021-12-20 10:52:40|316.04|311.94|316.05|311.95|316.05|311.95|316.04|311.94|2
1639997570000|2021-12-20 10:52:50|316.09|311.99|316.09|311.99|316.09|311.99|316.09|311.99|1
1639997580000|2021-12-20 10:53:00|316.08|311.98|315.89|311.79|316.1|312|315.87|311.77|15
1639997590000|2021-12-20 10:53:10|315.9|311.8|315.8|311.7|315.9|311.8|315.8|311.7|15
1639997600000|2021-12-20 10:53:20|315.81|311.71|315.65|311.55|315.81|311.71|315.65|311.55|14
1639997610000|2021-12-20 10:53:30|315.68|311.58|315.75|311.65|315.76|311.66|315.68|311.58|7
1639997620000|2021-12-20 10:53:40|315.8|311.7|315.65|311.55|315.8|311.7|315.64|311.54|13
1639997630000|2021-12-20 10:53:50|315.68|311.58|315.82|311.72|315.88|311.78|315.68|311.58|19
1639997640000|2021-12-20 10:54:00|315.81|311.71|315.79|311.69|315.83|311.73|315.77|311.67|8
1639997650000|2021-12-20 10:54:10|315.77|311.67|316.12|312.02|316.12|312.02|315.73|311.63|20
1639997660000|2021-12-20 10:54:20|316.13|312.03|316.05|311.95|316.16|312.06|316.05|311.95|12
1639997670000|2021-12-20 10:54:30|316.07|311.97|315.89|311.79|316.07|311.97|315.8|311.7|12
1639997680000|2021-12-20 10:54:40|315.83|311.73|315.89|311.79|315.9|311.8|315.83|311.73|8
1639997690000|2021-12-20 10:54:50|315.9|311.8|316.02|311.92|316.02|311.92|315.9|311.8|6
1639997700000|2021-12-20 10:55:00|316.03|311.93|316.25|312.15|316.26|312.16|316.02|311.92|9
1639997710000|2021-12-20 10:55:10|316.31|312.21|316.11|312.01|316.31|312.21|316.11|312.01|12
1639997720000|2021-12-20 10:55:20|316.07|311.97|315.88|311.78|316.13|312.03|315.88|311.78|16
1639997730000|2021-12-20 10:55:30|315.89|311.79|315.81|311.71|315.89|311.79|315.81|311.71|8
1639997740000|2021-12-20 10:55:40|315.8|311.7|315.79|311.69|315.81|311.71|315.75|311.65|12
1639997750000|2021-12-20 10:55:50|315.78|311.68|315.79|311.69|315.81|311.71|315.78|311.68|8
1639997760000|2021-12-20 10:56:00|315.8|311.7|315.71|311.61|315.8|311.7|315.63|311.53|17
1639997770000|2021-12-20 10:56:10|315.72|311.62|315.71|311.61|315.72|311.62|315.64|311.54|12
1639997780000|2021-12-20 10:56:20|315.72|311.62|315.81|311.71|315.82|311.72|315.71|311.61|14
1639997790000|2021-12-20 10:56:30|315.82|311.72|315.81|311.71|315.9|311.8|315.79|311.69|18
1639997800000|2021-12-20 10:56:40|315.79|311.69|315.8|311.7|315.8|311.7|315.79|311.69|4
1639997810000|2021-12-20 10:56:50|315.75|311.65|315.79|311.69|315.79|311.69|315.75|311.65|8
1639997820000|2021-12-20 10:57:00|315.78|311.68|315.8|311.7|315.8|311.7|315.74|311.64|11
1639997830000|2021-12-20 10:57:10|315.79|311.69|315.8|311.7|315.8|311.7|315.79|311.69|2
1639997840000|2021-12-20 10:57:20|315.79|311.69|315.53|311.43|315.8|311.7|315.5|311.4|21
1639997850000|2021-12-20 10:57:30|315.52|311.42|315.56|311.46|315.56|311.46|315.51|311.41|11
1639997860000|2021-12-20 10:57:40|315.55|311.45|315.54|311.44|315.55|311.45|315.53|311.43|6
1639997870000|2021-12-20 10:57:50|315.53|311.43|315.53|311.43|315.56|311.46|315.49|311.39|13
1639997880000|2021-12-20 10:58:00|315.52|311.42|315.54|311.44|315.58|311.48|315.47|311.37|16
1639997890000|2021-12-20 10:58:10|315.53|311.43|315.38|311.28|315.53|311.43|315.38|311.28|9
1639997900000|2021-12-20 10:58:20|315.45|311.35|315.43|311.33|315.48|311.38|315.36|311.26|12
1639997910000|2021-12-20 10:58:30|315.44|311.34|315.52|311.42|315.52|311.42|315.44|311.34|9
1639997920000|2021-12-20 10:58:40|315.51|311.41|315.71|311.61|315.71|311.61|315.5|311.4|14
1639997930000|2021-12-20 10:58:50|315.7|311.6|315.72|311.62|315.77|311.67|315.62|311.52|16
1639997940000|2021-12-20 10:59:00|315.73|311.63|315.66|311.56|315.74|311.64|315.65|311.55|7
1639997950000|2021-12-20 10:59:10|315.65|311.55|315.54|311.44|315.65|311.55|315.54|311.44|11
1639997960000|2021-12-20 10:59:20|315.52|311.42|315.38|311.28|315.53|311.43|315.37|311.27|10
1639997970000|2021-12-20 10:59:30|315.39|311.29|315.44|311.34|315.44|311.34|315.29|311.19|15
1639997980000|2021-12-20 10:59:40|315.46|311.36|315.43|311.33|315.49|311.39|315.41|311.31|18
1639997990000|2021-12-20 10:59:50|315.44|311.34|315.58|311.48|315.58|311.48|315.42|311.32|10
1639998000000|2021-12-20 11:00:00|315.59|311.49|315.39|311.29|315.63|311.53|315.39|311.29|21
1639998010000|2021-12-20 11:00:10|315.38|311.28|315.33|311.23|315.38|311.28|315.32|311.22|15
1639998020000|2021-12-20 11:00:20|315.36|311.26|315.28|311.18|315.41|311.31|315.27|311.17|14
1639998030000|2021-12-20 11:00:30|315.26|311.16|315.23|311.13|315.26|311.16|315.19|311.09|6
1639998040000|2021-12-20 11:00:40|315.08|310.98|315.19|311.09|315.2|311.1|315.08|310.98|15
1639998050000|2021-12-20 11:00:50|315.16|311.06|315.23|311.13|315.23|311.13|315.1|311|13
1639998060000|2021-12-20 11:01:00|315.21|311.11|315.14|311.04|315.21|311.11|315.14|311.04|9
1639998070000|2021-12-20 11:01:10|315.15|311.05|315.28|311.18|315.28|311.18|315.13|311.03|7
1639998080000|2021-12-20 11:01:20|315.23|311.13|315.13|311.03|315.23|311.13|315.13|311.03|8
1639998090000|2021-12-20 11:01:30|315.17|311.07|315.18|311.08|315.23|311.13|315.16|311.06|10
1639998100000|2021-12-20 11:01:40|315.17|311.07|315.17|311.07|315.17|311.07|315.17|311.07|1
1639998110000|2021-12-20 11:01:50|315.21|311.11|315.23|311.13|315.23|311.13|315.16|311.06|6
1639998120000|2021-12-20 11:02:00|315.24|311.14|315.33|311.23|315.4|311.3|315.23|311.13|21
1639998130000|2021-12-20 11:02:10|315.31|311.21|315.54|311.44|315.76|311.66|315.31|311.21|23
1639998140000|2021-12-20 11:02:20|315.55|311.45|315.31|311.21|315.58|311.48|315.31|311.21|20
1639998150000|2021-12-20 11:02:30|315.3|311.2|315.27|311.17|315.3|311.2|315.2|311.1|7
1639998160000|2021-12-20 11:02:40|315.28|311.18|315.29|311.19|315.34|311.24|315.27|311.17|16
1639998170000|2021-12-20 11:02:50|315.3|311.2|315.41|311.31|315.42|311.32|315.3|311.2|9
1639998180000|2021-12-20 11:03:00|315.34|311.24|315.43|311.33|315.44|311.34|315.23|311.13|9
1639998190000|2021-12-20 11:03:10|315.46|311.36|315.46|311.36|315.47|311.37|315.46|311.36|3
1639998210000|2021-12-20 11:03:30|315.56|311.46|315.47|311.37|315.56|311.46|315.47|311.37|5
1639998220000|2021-12-20 11:03:40|315.56|311.46|315.28|311.18|315.56|311.46|315.28|311.18|15
1639998230000|2021-12-20 11:03:50|315.3|311.2|315.35|311.25|315.36|311.26|315.28|311.18|8
1639998240000|2021-12-20 11:04:00|315.29|311.19|315.33|311.23|315.35|311.25|315.29|311.19|6
1639998250000|2021-12-20 11:04:10|315.3|311.2|315.27|311.17|315.31|311.21|315.21|311.11|13
1639998260000|2021-12-20 11:04:20|315.3|311.2|315.43|311.33|315.43|311.33|315.28|311.18|9
1639998270000|2021-12-20 11:04:30|315.45|311.35|315.6|311.5|315.6|311.5|315.45|311.35|9
1639998280000|2021-12-20 11:04:40|315.63|311.53|315.64|311.54|315.72|311.62|315.61|311.51|8
1639998290000|2021-12-20 11:04:50|315.73|311.63|315.73|311.63|315.81|311.71|315.7|311.6|14
1639998300000|2021-12-20 11:05:00|315.72|311.62|315.7|311.6|315.81|311.71|315.7|311.6|7
1639998310000|2021-12-20 11:05:10|315.72|311.62|315.73|311.63|315.73|311.63|315.69|311.59|9
1639998320000|2021-12-20 11:05:20|315.71|311.61|315.73|311.63|315.75|311.65|315.71|311.61|4
1639998330000|2021-12-20 11:05:30|315.76|311.66|315.7|311.6|315.76|311.66|315.7|311.6|5
1639998340000|2021-12-20 11:05:40|315.75|311.65|315.63|311.53|315.76|311.66|315.63|311.53|8
1639998350000|2021-12-20 11:05:50|315.75|311.65|315.74|311.64|315.78|311.68|315.68|311.58|9
1639998360000|2021-12-20 11:06:00|315.68|311.58|315.67|311.57|315.68|311.58|315.64|311.54|9
1639998370000|2021-12-20 11:06:10|315.7|311.6|315.79|311.69|315.79|311.69|315.7|311.6|6
1639998380000|2021-12-20 11:06:20|315.8|311.7|315.67|311.57|315.8|311.7|315.6|311.5|12
1639998390000|2021-12-20 11:06:30|315.66|311.56|315.76|311.66|315.76|311.66|315.61|311.51|11
1639998400000|2021-12-20 11:06:40|315.64|311.54|315.79|311.69|315.79|311.69|315.64|311.54|9
1639998410000|2021-12-20 11:06:50|315.8|311.7|315.8|311.7|315.8|311.7|315.71|311.61|12
1639998420000|2021-12-20 11:07:00|315.83|311.73|315.81|311.71|315.83|311.73|315.74|311.64|7
1639998430000|2021-12-20 11:07:10|315.82|311.72|315.9|311.8|316.07|311.97|315.81|311.71|18
1639998440000|2021-12-20 11:07:20|315.91|311.81|315.92|311.82|315.97|311.87|315.9|311.8|5
1639998450000|2021-12-20 11:07:30|315.91|311.81|315.9|311.8|315.92|311.82|315.9|311.8|5
1639998460000|2021-12-20 11:07:40|315.91|311.81|315.87|311.77|315.91|311.81|315.8|311.7|10
1639998470000|2021-12-20 11:07:50|315.83|311.73|315.89|311.79|315.9|311.8|315.8|311.7|18
1639998480000|2021-12-20 11:08:00|315.9|311.8|315.8|311.7|315.9|311.8|315.79|311.69|8
1639998490000|2021-12-20 11:08:10|315.79|311.69|315.8|311.7|315.82|311.72|315.78|311.68|5
1639998500000|2021-12-20 11:08:20|315.86|311.76|315.9|311.8|315.91|311.81|315.84|311.74|9
1639998510000|2021-12-20 11:08:30|315.93|311.83|316.09|311.99|316.14|312.04|315.93|311.83|15
1639998520000|2021-12-20 11:08:40|316.1|312|316.37|312.27|316.37|312.27|316.1|312|17
1639998530000|2021-12-20 11:08:50|316.39|312.29|316.45|312.35|316.49|312.39|316.31|312.21|16
1639998540000|2021-12-20 11:09:00|316.44|312.34|316.48|312.38|316.53|312.43|316.41|312.31|11
1639998550000|2021-12-20 11:09:10|316.55|312.45|316.7|312.6|316.7|312.6|316.47|312.37|15
1639998560000|2021-12-20 11:09:20|316.74|312.64|316.57|312.47|316.74|312.64|316.54|312.44|19
1639998570000|2021-12-20 11:09:30|316.61|312.51|316.67|312.57|316.73|312.63|316.6|312.5|11
1639998580000|2021-12-20 11:09:40|316.66|312.56|316.74|312.64|316.78|312.68|316.62|312.52|17
1639998590000|2021-12-20 11:09:50|316.77|312.67|316.82|312.72|316.84|312.74|316.74|312.64|8
1639998600000|2021-12-20 11:10:00|316.8|312.7|316.75|312.65|316.8|312.7|316.65|312.55|14
1639998610000|2021-12-20 11:10:10|316.72|312.62|317.17|313.07|317.21|313.11|316.72|312.62|16
1639998620000|2021-12-20 11:10:20|317.18|313.08|317.55|313.45|317.67|313.57|317.18|313.08|22
1639998630000|2021-12-20 11:10:30|317.73|313.63|317.8|313.7|317.8|313.7|317.6|313.5|12
1639998640000|2021-12-20 11:10:40|317.81|313.71|317.72|313.62|317.89|313.79|317.62|313.52|24
1639998650000|2021-12-20 11:10:50|317.69|313.59|317.71|313.61|317.79|313.69|317.62|313.52|14
1639998660000|2021-12-20 11:11:00|317.7|313.6|317.46|313.36|317.75|313.65|317.46|313.36|28
1639998670000|2021-12-20 11:11:10|317.42|313.32|317.32|313.22|317.46|313.36|317.31|313.21|18
1639998680000|2021-12-20 11:11:20|317.3|313.2|317.32|313.22|317.37|313.27|317.25|313.15|16
1639998690000|2021-12-20 11:11:30|317.33|313.23|317.37|313.27|317.42|313.32|317.25|313.15|13
1639998700000|2021-12-20 11:11:40|317.35|313.25|317.37|313.27|317.42|313.32|317.31|313.21|13
1639998710000|2021-12-20 11:11:50|317.35|313.25|317.27|313.17|317.36|313.26|317.26|313.16|13
1639998720000|2021-12-20 11:12:00|317.28|313.18|317.36|313.26|317.38|313.28|317.27|313.17|11
1639998730000|2021-12-20 11:12:10|317.35|313.25|317.28|313.18|317.37|313.27|317.28|313.18|10
1639998740000|2021-12-20 11:12:20|317.29|313.19|317.27|313.17|317.33|313.23|317.24|313.14|13
1639998750000|2021-12-20 11:12:30|317.07|312.97|316.6|312.5|317.07|312.97|316.53|312.43|24
1639998760000|2021-12-20 11:12:40|316.61|312.51|316.61|312.51|316.67|312.57|316.59|312.49|18
1639998770000|2021-12-20 11:12:50|316.64|312.54|316.33|312.23|316.65|312.55|316.26|312.16|19
1639998780000|2021-12-20 11:13:00|316.34|312.24|316.54|312.44|316.54|312.44|316.33|312.23|23
1639998790000|2021-12-20 11:13:10|316.52|312.42|316.66|312.56|316.75|312.65|316.5|312.4|29
1639998800000|2021-12-20 11:13:20|316.67|312.57|316.68|312.58|316.71|312.61|316.67|312.57|9
1639998810000|2021-12-20 11:13:30|316.66|312.56|316.75|312.65|316.77|312.67|316.6|312.5|18
1639998820000|2021-12-20 11:13:40|316.7|312.6|316.8|312.7|316.8|312.7|316.7|312.6|19
1639998830000|2021-12-20 11:13:50|316.79|312.69|316.9|312.8|316.97|312.87|316.79|312.69|15
1639998840000|2021-12-20 11:14:00|316.84|312.74|316.81|312.71|316.91|312.81|316.72|312.62|19
1639998850000|2021-12-20 11:14:10|316.83|312.73|316.65|312.55|316.83|312.73|316.65|312.55|14
1639998860000|2021-12-20 11:14:20|316.66|312.56|316.67|312.57|316.75|312.65|316.64|312.54|14
1639998870000|2021-12-20 11:14:30|316.65|312.55|316.51|312.41|316.67|312.57|316.49|312.39|18
1639998880000|2021-12-20 11:14:40|316.49|312.39|316.49|312.39|316.51|312.41|316.46|312.36|5
1639998890000|2021-12-20 11:14:50|316.46|312.36|316.65|312.55|316.72|312.62|316.46|312.36|20
1639998900000|2021-12-20 11:15:00|316.66|312.56|316.64|312.54|316.68|312.58|316.64|312.54|12
1639998910000|2021-12-20 11:15:10|316.62|312.52|316.65|312.55|316.72|312.62|316.62|312.52|16
1639998920000|2021-12-20 11:15:20|316.64|312.54|316.44|312.34|316.64|312.54|316.41|312.31|16
1639998930000|2021-12-20 11:15:30|316.42|312.32|316.44|312.34|316.44|312.34|316.41|312.31|8
1639998940000|2021-12-20 11:15:40|316.42|312.32|316.7|312.6|316.74|312.64|316.41|312.31|21
1639998950000|2021-12-20 11:15:50|316.69|312.59|316.56|312.46|316.72|312.62|316.56|312.46|19
1639998960000|2021-12-20 11:16:00|316.55|312.45|316.55|312.45|316.63|312.53|316.54|312.44|19
1639998970000|2021-12-20 11:16:10|316.5|312.4|316.54|312.44|316.59|312.49|316.5|312.4|15
1639998980000|2021-12-20 11:16:20|316.56|312.46|316.52|312.42|316.57|312.47|316.52|312.42|10
1639998990000|2021-12-20 11:16:30|316.53|312.43|316.51|312.41|316.53|312.43|316.51|312.41|4
1639999000000|2021-12-20 11:16:40|316.47|312.37|316.47|312.37|316.47|312.37|316.47|312.37|1
1639999010000|2021-12-20 11:16:50|316.51|312.41|316.54|312.44|316.55|312.45|316.51|312.41|5
1639999020000|2021-12-20 11:17:00|316.53|312.43|316.53|312.43|316.59|312.49|316.52|312.42|13
1639999030000|2021-12-20 11:17:10|316.5|312.4|316.69|312.59|316.69|312.59|316.5|312.4|16
1639999040000|2021-12-20 11:17:20|316.67|312.57|316.9|312.8|316.91|312.81|316.67|312.57|14
1639999050000|2021-12-20 11:17:30|316.89|312.79|317.08|312.98|317.08|312.98|316.88|312.78|10
1639999060000|2021-12-20 11:17:40|317.07|312.97|317.19|313.09|317.19|313.09|317.04|312.94|16
1639999070000|2021-12-20 11:17:50|317.23|313.13|317.22|313.12|317.25|313.15|317.17|313.07|13
1639999080000|2021-12-20 11:18:00|317.21|313.11|316.98|312.88|317.25|313.15|316.98|312.88|15
1639999090000|2021-12-20 11:18:10|316.99|312.89|316.94|312.84|317.01|312.91|316.94|312.84|14
1639999100000|2021-12-20 11:18:20|316.95|312.85|316.96|312.86|316.96|312.86|316.95|312.85|4
1639999110000|2021-12-20 11:18:30|316.89|312.79|316.9|312.8|316.94|312.84|316.89|312.79|8
1639999120000|2021-12-20 11:18:40|316.91|312.81|317.03|312.93|317.1|313|316.9|312.8|13
1639999130000|2021-12-20 11:18:50|317.05|312.95|316.99|312.89|317.05|312.95|316.96|312.86|9
1639999140000|2021-12-20 11:19:00|316.93|312.83|316.42|312.32|316.93|312.83|316.42|312.32|17
1639999150000|2021-12-20 11:19:10|316.4|312.3|316.4|312.3|316.4|312.3|316.38|312.28|11
1639999160000|2021-12-20 11:19:20|316.39|312.29|316.35|312.25|316.4|312.3|316.35|312.25|15
1639999170000|2021-12-20 11:19:30|316.32|312.22|316.2|312.1|316.32|312.22|316.2|312.1|16
1639999180000|2021-12-20 11:19:40|316.21|312.11|316.36|312.26|316.36|312.26|316.21|312.11|15
1639999190000|2021-12-20 11:19:50|316.38|312.28|316.42|312.32|316.52|312.42|316.38|312.28|22
1639999200000|2021-12-20 11:20:00|316.41|312.31|316.32|312.22|316.41|312.31|316.27|312.17|15
1639999210000|2021-12-20 11:20:10|316.33|312.23|316.51|312.41|316.52|312.42|316.33|312.23|15
1639999220000|2021-12-20 11:20:20|316.52|312.42|316.53|312.43|316.54|312.44|316.51|312.41|5
1639999230000|2021-12-20 11:20:30|316.54|312.44|316.69|312.59|316.7|312.6|316.54|312.44|8
1639999240000|2021-12-20 11:20:40|316.7|312.6|316.63|312.53|316.7|312.6|316.63|312.53|16
1639999250000|2021-12-20 11:20:50|316.64|312.54|316.69|312.59|316.69|312.59|316.62|312.52|6
1639999260000|2021-12-20 11:21:00|316.65|312.55|316.67|312.57|316.71|312.61|316.65|312.55|10
1639999270000|2021-12-20 11:21:10|316.68|312.58|316.89|312.79|316.9|312.8|316.68|312.58|13
1639999280000|2021-12-20 11:21:20|316.88|312.78|316.9|312.8|316.97|312.87|316.86|312.76|22
1639999290000|2021-12-20 11:21:30|316.82|312.72|316.71|312.61|316.82|312.72|316.71|312.61|14
1639999300000|2021-12-20 11:21:40|316.72|312.62|316.74|312.64|316.74|312.64|316.71|312.61|10
1639999310000|2021-12-20 11:21:50|316.73|312.63|316.73|312.63|316.78|312.68|316.73|312.63|9
1639999320000|2021-12-20 11:22:00|316.74|312.64|316.64|312.54|316.8|312.7|316.64|312.54|17
1639999330000|2021-12-20 11:22:10|316.62|312.52|316.63|312.53|316.66|312.56|316.61|312.51|10
1639999340000|2021-12-20 11:22:20|316.65|312.55|316.54|312.44|316.68|312.58|316.54|312.44|16
1639999350000|2021-12-20 11:22:30|316.51|312.41|316.53|312.43|316.53|312.43|316.39|312.29|21
1639999360000|2021-12-20 11:22:40|316.52|312.42|316.54|312.44|316.55|312.45|316.52|312.42|5
1639999370000|2021-12-20 11:22:50|316.53|312.43|316.48|312.38|316.56|312.46|316.48|312.38|7
1639999380000|2021-12-20 11:23:00|316.54|312.44|316.74|312.64|316.76|312.66|316.54|312.44|11
1639999390000|2021-12-20 11:23:10|316.71|312.61|316.76|312.66|316.78|312.68|316.71|312.61|8
1639999400000|2021-12-20 11:23:20|316.74|312.64|316.73|312.63|316.75|312.65|316.72|312.62|4
1639999410000|2021-12-20 11:23:30|316.72|312.62|316.79|312.69|316.8|312.7|316.72|312.62|8
1639999420000|2021-12-20 11:23:40|316.77|312.67|316.74|312.64|316.96|312.86|316.74|312.64|21
1639999430000|2021-12-20 11:23:50|316.75|312.65|316.73|312.63|316.81|312.71|316.73|312.63|10
1639999440000|2021-12-20 11:24:00|316.72|312.62|316.8|312.7|316.82|312.72|316.72|312.62|13
1639999450000|2021-12-20 11:24:10|316.75|312.65|316.71|312.61|316.78|312.68|316.7|312.6|20
1639999460000|2021-12-20 11:24:20|316.72|312.62|316.72|312.62|316.72|312.62|316.69|312.59|12
1639999470000|2021-12-20 11:24:30|316.71|312.61|316.75|312.65|316.81|312.71|316.71|312.61|8
1639999480000|2021-12-20 11:24:40|316.76|312.66|316.93|312.83|316.94|312.84|316.73|312.63|16
1639999490000|2021-12-20 11:24:50|316.91|312.81|316.88|312.78|316.91|312.81|316.88|312.78|9
1639999500000|2021-12-20 11:25:00|316.85|312.75|316.88|312.78|316.89|312.79|316.76|312.66|13
1639999510000|2021-12-20 11:25:10|316.89|312.79|316.81|312.71|316.89|312.79|316.78|312.68|9
1639999520000|2021-12-20 11:25:20|316.8|312.7|316.8|312.7|316.83|312.73|316.76|312.66|7
1639999530000|2021-12-20 11:25:30|316.81|312.71|316.8|312.7|316.81|312.71|316.8|312.7|2
1639999540000|2021-12-20 11:25:40|316.75|312.65|316.8|312.7|316.8|312.7|316.75|312.65|3
1639999550000|2021-12-20 11:25:50|316.79|312.69|316.83|312.73|316.98|312.88|316.79|312.69|13
1639999560000|2021-12-20 11:26:00|316.8|312.7|316.79|312.69|316.82|312.72|316.75|312.65|11
1639999570000|2021-12-20 11:26:10|316.74|312.64|316.8|312.7|316.8|312.7|316.74|312.64|7
1639999580000|2021-12-20 11:26:20|316.79|312.69|316.8|312.7|316.8|312.7|316.75|312.65|7
1639999590000|2021-12-20 11:26:30|316.79|312.69|316.65|312.55|316.79|312.69|316.65|312.55|10
1639999600000|2021-12-20 11:26:40|316.67|312.57|316.71|312.61|316.73|312.63|316.66|312.56|14
1639999610000|2021-12-20 11:26:50|316.72|312.62|316.57|312.47|316.72|312.62|316.57|312.47|5
1639999620000|2021-12-20 11:27:00|316.58|312.48|316.62|312.52|316.65|312.55|316.53|312.43|12
1639999630000|2021-12-20 11:27:10|316.61|312.51|316.67|312.57|316.67|312.57|316.61|312.51|10
1639999640000|2021-12-20 11:27:20|316.64|312.54|316.8|312.7|316.8|312.7|316.64|312.54|13
1639999650000|2021-12-20 11:27:30|316.81|312.71|317|312.9|317|312.9|316.81|312.71|18
1639999660000|2021-12-20 11:27:40|316.99|312.89|316.91|312.81|316.99|312.89|316.9|312.8|11
1639999670000|2021-12-20 11:27:50|316.94|312.84|317.01|312.91|317.01|312.91|316.94|312.84|7
1639999680000|2021-12-20 11:28:00|317|312.9|316.95|312.85|317|312.9|316.78|312.68|17
1639999690000|2021-12-20 11:28:10|316.92|312.82|316.99|312.89|317|312.9|316.91|312.81|6
1639999700000|2021-12-20 11:28:20|317|312.9|317.14|313.04|317.16|313.06|316.91|312.81|11
1639999710000|2021-12-20 11:28:30|317.21|313.11|317.26|313.16|317.32|313.22|317.16|313.06|20
1639999720000|2021-12-20 11:28:40|317.29|313.19|317.14|313.04|317.29|313.19|317.14|313.04|11
1639999730000|2021-12-20 11:28:50|317.15|313.05|317.13|313.03|317.15|313.05|317.09|312.99|7
1639999740000|2021-12-20 11:29:00|317.15|313.05|317.26|313.16|317.26|313.16|317.13|313.03|11
1639999750000|2021-12-20 11:29:10|317.27|313.17|317.43|313.33|317.43|313.33|317.27|313.17|23
1639999760000|2021-12-20 11:29:20|317.4|313.3|317.29|313.19|317.46|313.36|317.28|313.18|20
1639999770000|2021-12-20 11:29:30|317.28|313.18|317.34|313.24|317.34|313.24|317.24|313.14|18
1639999780000|2021-12-20 11:29:40|317.32|313.22|317.26|313.16|317.33|313.23|317.25|313.15|17
1639999790000|2021-12-20 11:29:50|317.25|313.15|317.28|313.18|317.33|313.23|317.25|313.15|10
1639999800000|2021-12-20 11:30:00|317.29|313.19|317.33|313.23|317.34|313.24|317.29|313.19|5
1639999810000|2021-12-20 11:30:10|317.32|313.22|317.42|313.32|317.42|313.32|317.25|313.15|16
1639999820000|2021-12-20 11:30:20|317.39|313.29|317.45|313.35|317.49|313.39|317.39|313.29|19
1639999830000|2021-12-20 11:30:30|317.47|313.37|317.35|313.25|317.47|313.37|317.34|313.24|12
1639999840000|2021-12-20 11:30:40|317.34|313.24|317.25|313.15|317.34|313.24|317.25|313.15|6
1639999850000|2021-12-20 11:30:50|317.24|313.14|317.24|313.14|317.24|313.14|317.23|313.13|3
1639999860000|2021-12-20 11:31:00|317.23|313.13|317.05|312.95|317.24|313.14|317.05|312.95|11
1639999870000|2021-12-20 11:31:10|317|312.9|317.05|312.95|317.06|312.96|316.9|312.8|14
1639999880000|2021-12-20 11:31:20|316.99|312.89|317.06|312.96|317.08|312.98|316.99|312.89|6
1639999890000|2021-12-20 11:31:30|317.05|312.95|316.9|312.8|317.06|312.96|316.89|312.79|14
1639999900000|2021-12-20 11:31:40|316.8|312.7|316.74|312.64|316.8|312.7|316.74|312.64|4
1639999910000|2021-12-20 11:31:50|316.77|312.67|316.76|312.66|316.83|312.73|316.73|312.63|12
1639999920000|2021-12-20 11:32:00|316.74|312.64|316.81|312.71|316.82|312.72|316.74|312.64|10
1639999930000|2021-12-20 11:32:10|316.8|312.7|316.73|312.63|316.81|312.71|316.73|312.63|7
1639999940000|2021-12-20 11:32:20|316.7|312.6|316.73|312.63|316.78|312.68|316.69|312.59|12
1639999950000|2021-12-20 11:32:30|316.72|312.62|316.73|312.63|316.77|312.67|316.7|312.6|8
1639999960000|2021-12-20 11:32:40|316.71|312.61|316.64|312.54|316.77|312.67|316.6|312.5|15
1639999970000|2021-12-20 11:32:50|316.61|312.51|316.8|312.7|316.8|312.7|316.61|312.51|12
1639999980000|2021-12-20 11:33:00|316.81|312.71|316.98|312.88|316.98|312.88|316.74|312.64|14
1639999990000|2021-12-20 11:33:10|316.96|312.86|317.09|312.99|317.13|313.03|316.96|312.86|16
1640000000000|2021-12-20 11:33:20|317.1|313|317.18|313.08|317.2|313.1|317.1|313|8
1640000010000|2021-12-20 11:33:30|317.22|313.12|317.36|313.26|317.36|313.26|317.22|313.12|16
1640000020000|2021-12-20 11:33:40|317.37|313.27|317.27|313.17|317.38|313.28|317.25|313.15|14
1640000030000|2021-12-20 11:33:50|317.28|313.18|317.21|313.11|317.29|313.19|317.16|313.06|12
1640000040000|2021-12-20 11:34:00|317.19|313.09|317.22|313.12|317.23|313.13|317.13|313.03|12
1640000050000|2021-12-20 11:34:10|317.2|313.1|317.2|313.1|317.21|313.11|317.2|313.1|5
1640000060000|2021-12-20 11:34:20|317.23|313.13|317.09|312.99|317.23|313.13|317.04|312.94|12
1640000070000|2021-12-20 11:34:30|317.08|312.98|316.77|312.67|317.08|312.98|316.76|312.66|21
1640000080000|2021-12-20 11:34:40|316.76|312.66|316.57|312.47|316.77|312.67|316.56|312.46|16
1640000090000|2021-12-20 11:34:50|316.56|312.46|316.64|312.54|316.66|312.56|316.56|312.46|12
1640000100000|2021-12-20 11:35:00|316.63|312.53|316.64|312.54|316.67|312.57|316.62|312.52|10
1640000110000|2021-12-20 11:35:10|316.65|312.55|316.65|312.55|316.69|312.59|316.63|312.53|17
1640000120000|2021-12-20 11:35:20|316.64|312.54|316.63|312.53|316.64|312.54|316.56|312.46|9
1640000130000|2021-12-20 11:35:30|316.61|312.51|316.64|312.54|316.67|312.57|316.61|312.51|8
1640000140000|2021-12-20 11:35:40|316.61|312.51|316.62|312.52|316.68|312.58|316.6|312.5|8
1640000150000|2021-12-20 11:35:50|316.57|312.47|316.56|312.46|316.59|312.49|316.55|312.45|6
1640000160000|2021-12-20 11:36:00|316.55|312.45|316.52|312.42|316.6|312.5|316.52|312.42|10
1640000170000|2021-12-20 11:36:10|316.53|312.43|316.63|312.53|316.75|312.65|316.53|312.43|13
1640000180000|2021-12-20 11:36:20|316.78|312.68|316.79|312.69|316.79|312.69|316.68|312.58|12
1640000190000|2021-12-20 11:36:30|316.73|312.63|316.76|312.66|316.77|312.67|316.69|312.59|7
1640000200000|2021-12-20 11:36:40|316.75|312.65|316.64|312.54|316.75|312.65|316.57|312.47|16
1640000210000|2021-12-20 11:36:50|316.67|312.57|316.63|312.53|316.7|312.6|316.6|312.5|10
1640000220000|2021-12-20 11:37:00|316.61|312.51|316.66|312.56|316.68|312.58|316.61|312.51|15
1640000230000|2021-12-20 11:37:10|316.7|312.6|316.63|312.53|316.74|312.64|316.62|312.52|13
1640000240000|2021-12-20 11:37:20|316.62|312.52|316.59|312.49|316.66|312.56|316.59|312.49|9
1640000250000|2021-12-20 11:37:30|316.62|312.52|316.53|312.43|316.62|312.52|316.52|312.42|13
1640000260000|2021-12-20 11:37:40|316.55|312.45|316.54|312.44|316.55|312.45|316.52|312.42|4
1640000270000|2021-12-20 11:37:50|316.49|312.39|316.42|312.32|316.49|312.39|316.29|312.19|26
1640000280000|2021-12-20 11:38:00|316.48|312.38|316.39|312.29|316.55|312.45|316.36|312.26|21
1640000290000|2021-12-20 11:38:10|316.35|312.25|316.34|312.24|316.41|312.31|316.34|312.24|15
1640000300000|2021-12-20 11:38:20|316.36|312.26|316.33|312.23|316.45|312.35|316.33|312.23|19
1640000310000|2021-12-20 11:38:30|316.34|312.24|316.38|312.28|316.39|312.29|316.26|312.16|13
1640000320000|2021-12-20 11:38:40|316.36|312.26|316.39|312.29|316.39|312.29|316.33|312.23|12
1640000330000|2021-12-20 11:38:50|316.36|312.26|316.26|312.16|316.36|312.26|316.21|312.11|16
1640000340000|2021-12-20 11:39:00|316.27|312.17|316.27|312.17|316.29|312.19|316.26|312.16|7
1640000350000|2021-12-20 11:39:10|316.29|312.19|316.25|312.15|316.29|312.19|316.25|312.15|8
1640000360000|2021-12-20 11:39:20|316.28|312.18|316.2|312.1|316.28|312.18|316.2|312.1|13
1640000370000|2021-12-20 11:39:30|316.17|312.07|316.2|312.1|316.21|312.11|316.17|312.07|10
1640000380000|2021-12-20 11:39:40|316.23|312.13|316.26|312.16|316.26|312.16|316.23|312.13|2
1640000390000|2021-12-20 11:39:50|316.24|312.14|316.23|312.13|316.26|312.16|316.23|312.13|10
1640000400000|2021-12-20 11:40:00|316.22|312.12|316.17|312.07|316.23|312.13|316.16|312.06|15
1640000410000|2021-12-20 11:40:10|316.18|312.08|316.19|312.09|316.2|312.1|316.17|312.07|6
1640000420000|2021-12-20 11:40:20|316.2|312.1|316.17|312.07|316.2|312.1|316.17|312.07|5
1640000430000|2021-12-20 11:40:30|316.2|312.1|316.2|312.1|316.2|312.1|316.2|312.1|1
1640000440000|2021-12-20 11:40:40|316.21|312.11|316.19|312.09|316.21|312.11|316.08|311.98|12
1640000450000|2021-12-20 11:40:50|316.17|312.07|315.93|311.83|316.19|312.09|315.93|311.83|17
1640000460000|2021-12-20 11:41:00|315.92|311.82|315.87|311.77|316|311.9|315.87|311.77|15
1640000470000|2021-12-20 11:41:10|315.88|311.78|315.81|311.71|315.91|311.81|315.81|311.71|12
1640000480000|2021-12-20 11:41:20|315.88|311.78|315.77|311.67|315.88|311.78|315.73|311.63|8
1640000490000|2021-12-20 11:41:30|315.71|311.61|315.7|311.6|315.74|311.64|315.66|311.56|13
1640000500000|2021-12-20 11:41:40|315.74|311.64|315.48|311.38|315.74|311.64|315.48|311.38|15
1640000510000|2021-12-20 11:41:50|315.45|311.35|315.27|311.17|315.45|311.35|315.26|311.16|16
1640000520000|2021-12-20 11:42:00|315.28|311.18|315.4|311.3|315.45|311.35|315.23|311.13|14
1640000530000|2021-12-20 11:42:10|315.43|311.33|315.97|311.87|316.09|311.99|315.41|311.31|17
1640000540000|2021-12-20 11:42:20|315.96|311.86|315.77|311.67|315.96|311.86|315.77|311.67|12
1640000550000|2021-12-20 11:42:30|315.76|311.66|315.77|311.67|315.85|311.75|315.72|311.62|13
1640000560000|2021-12-20 11:42:40|315.75|311.65|315.81|311.71|315.86|311.76|315.75|311.65|12
1640000570000|2021-12-20 11:42:50|316.05|311.95|316.28|312.18|316.28|312.18|315.91|311.81|15
1640000580000|2021-12-20 11:43:00|316.29|312.19|316.34|312.24|316.39|312.29|316.29|312.19|8
1640000590000|2021-12-20 11:43:10|316.35|312.25|316.4|312.3|316.46|312.36|316.22|312.12|7
1640000600000|2021-12-20 11:43:20|316.39|312.29|316.52|312.42|316.61|312.51|316.37|312.27|21
1640000610000|2021-12-20 11:43:30|316.5|312.4|316.7|312.6|316.72|312.62|316.49|312.39|20
1640000620000|2021-12-20 11:43:40|316.73|312.63|316.55|312.45|316.86|312.76|316.48|312.38|26
1640000630000|2021-12-20 11:43:50|316.52|312.42|316.12|312.02|316.52|312.42|316.11|312.01|23
1640000640000|2021-12-20 11:44:00|316.13|312.03|316.13|312.03|316.17|312.07|316.12|312.02|9
1640000650000|2021-12-20 11:44:10|316.14|312.04|316.2|312.1|316.28|312.18|316.14|312.04|16
1640000660000|2021-12-20 11:44:20|316.24|312.14|316.21|312.11|316.26|312.16|316.15|312.05|8
1640000670000|2021-12-20 11:44:30|316.2|312.1|316.35|312.25|316.35|312.25|316.17|312.07|16
1640000680000|2021-12-20 11:44:40|316.36|312.26|316.33|312.23|316.43|312.33|316.33|312.23|9
1640000690000|2021-12-20 11:44:50|316.42|312.32|316.44|312.34|316.44|312.34|316.42|312.32|2
1640000700000|2021-12-20 11:45:00|316.35|312.25|316.41|312.31|316.44|312.34|316.35|312.25|7
1640000710000|2021-12-20 11:45:10|316.38|312.28|316.61|312.51|316.62|312.52|316.38|312.28|16
1640000720000|2021-12-20 11:45:20|316.58|312.48|316.74|312.64|316.8|312.7|316.58|312.48|16
1640000730000|2021-12-20 11:45:30|316.75|312.65|316.69|312.59|316.76|312.66|316.66|312.56|14
1640000740000|2021-12-20 11:45:40|316.67|312.57|316.54|312.44|316.67|312.57|316.5|312.4|15
1640000750000|2021-12-20 11:45:50|316.51|312.41|316.49|312.39|316.59|312.49|316.46|312.36|18
1640000760000|2021-12-20 11:46:00|316.44|312.34|316.65|312.55|316.68|312.58|316.44|312.34|21
1640000770000|2021-12-20 11:46:10|316.62|312.52|316.56|312.46|316.62|312.52|316.51|312.41|11
1640000780000|2021-12-20 11:46:20|316.55|312.45|316.61|312.51|316.61|312.51|316.53|312.43|9
1640000790000|2021-12-20 11:46:30|316.57|312.47|316.57|312.47|316.61|312.51|316.53|312.43|13
1640000800000|2021-12-20 11:46:40|316.58|312.48|316.69|312.59|316.69|312.59|316.54|312.44|11
1640000810000|2021-12-20 11:46:50|316.66|312.56|316.64|312.54|316.69|312.59|316.54|312.44|8
1640000820000|2021-12-20 11:47:00|316.59|312.49|316.7|312.6|316.7|312.6|316.59|312.49|9
1640000830000|2021-12-20 11:47:10|316.73|312.63|316.8|312.7|316.84|312.74|316.64|312.54|11
1640000840000|2021-12-20 11:47:20|316.84|312.74|316.73|312.63|316.84|312.74|316.71|312.61|9
1640000850000|2021-12-20 11:47:30|316.72|312.62|316.8|312.7|316.8|312.7|316.72|312.62|8
1640000860000|2021-12-20 11:47:40|316.78|312.68|316.78|312.68|316.78|312.68|316.72|312.62|16
1640000870000|2021-12-20 11:47:50|316.79|312.69|316.72|312.62|316.85|312.75|316.66|312.56|20
1640000880000|2021-12-20 11:48:00|316.78|312.68|316.83|312.73|316.84|312.74|316.73|312.63|10
1640000890000|2021-12-20 11:48:10|316.84|312.74|316.79|312.69|316.84|312.74|316.71|312.61|18
1640000900000|2021-12-20 11:48:20|316.78|312.68|316.73|312.63|316.78|312.68|316.73|312.63|11
1640000910000|2021-12-20 11:48:30|316.72|312.62|316.61|312.51|316.76|312.66|316.61|312.51|10
1640000920000|2021-12-20 11:48:40|316.59|312.49|316.58|312.48|316.68|312.58|316.57|312.47|12
1640000930000|2021-12-20 11:48:50|316.55|312.45|316.7|312.6|316.7|312.6|316.55|312.45|11
1640000940000|2021-12-20 11:49:00|316.71|312.61|316.71|312.61|316.72|312.62|316.69|312.59|10
1640000950000|2021-12-20 11:49:10|316.7|312.6|316.71|312.61|316.71|312.61|316.64|312.54|7
1640000960000|2021-12-20 11:49:20|316.68|312.58|316.72|312.62|316.72|312.62|316.67|312.57|9
1640000970000|2021-12-20 11:49:30|316.7|312.6|316.75|312.65|316.78|312.68|316.7|312.6|8
1640000980000|2021-12-20 11:49:40|316.79|312.69|316.88|312.78|316.89|312.79|316.79|312.69|12
1640000990000|2021-12-20 11:49:50|316.89|312.79|316.84|312.74|316.89|312.79|316.83|312.73|5
1640001000000|2021-12-20 11:50:00|316.86|312.76|316.83|312.73|316.86|312.76|316.82|312.72|8
1640001010000|2021-12-20 11:50:10|316.82|312.72|316.76|312.66|316.82|312.72|316.62|312.52|12
1640001020000|2021-12-20 11:50:20|316.74|312.64|316.56|312.46|316.74|312.64|316.52|312.42|10
1640001030000|2021-12-20 11:50:30|316.53|312.43|316.56|312.46|316.59|312.49|316.43|312.33|14
1640001040000|2021-12-20 11:50:40|316.55|312.45|316.47|312.37|316.55|312.45|316.4|312.3|13
1640001050000|2021-12-20 11:50:50|316.49|312.39|316.51|312.41|316.55|312.45|316.47|312.37|6
1640001060000|2021-12-20 11:51:00|316.54|312.44|316.47|312.37|316.54|312.44|316.46|312.36|5
1640001070000|2021-12-20 11:51:10|316.48|312.38|316.58|312.48|316.59|312.49|316.48|312.38|9
1640001080000|2021-12-20 11:51:20|316.57|312.47|316.55|312.45|316.58|312.48|316.54|312.44|11
1640001090000|2021-12-20 11:51:30|316.64|312.54|316.45|312.35|316.64|312.54|316.44|312.34|15
1640001100000|2021-12-20 11:51:40|316.44|312.34|316.39|312.29|316.47|312.37|316.37|312.27|12
1640001110000|2021-12-20 11:51:50|316.37|312.27|316.37|312.27|316.39|312.29|316.35|312.25|12
1640001120000|2021-12-20 11:52:00|316.36|312.26|316.4|312.3|316.44|312.34|316.35|312.25|17
1640001130000|2021-12-20 11:52:10|316.37|312.27|316.39|312.29|316.4|312.3|316.31|312.21|15
1640001140000|2021-12-20 11:52:20|316.42|312.32|316.46|312.36|316.48|312.38|316.38|312.28|17
1640001150000|2021-12-20 11:52:30|316.48|312.38|316.58|312.48|316.6|312.5|316.46|312.36|13
1640001160000|2021-12-20 11:52:40|316.67|312.57|316.66|312.56|316.68|312.58|316.57|312.47|10
1640001170000|2021-12-20 11:52:50|316.62|312.52|316.63|312.53|316.63|312.53|316.62|312.52|2
1640001180000|2021-12-20 11:53:00|316.64|312.54|316.68|312.58|316.74|312.64|316.61|312.51|15
1640001190000|2021-12-20 11:53:10|316.76|312.66|316.79|312.69|316.8|312.7|316.69|312.59|11
1640001200000|2021-12-20 11:53:20|316.78|312.68|316.75|312.65|316.78|312.68|316.64|312.54|12
1640001210000|2021-12-20 11:53:30|316.76|312.66|316.59|312.49|316.76|312.66|316.54|312.44|9
1640001220000|2021-12-20 11:53:40|316.55|312.45|316.68|312.58|316.68|312.58|316.55|312.45|18
1640001230000|2021-12-20 11:53:50|316.69|312.59|316.64|312.54|316.76|312.66|316.62|312.52|16
1640001240000|2021-12-20 11:54:00|316.66|312.56|316.63|312.53|316.7|312.6|316.63|312.53|10
1640001250000|2021-12-20 11:54:10|316.69|312.59|316.6|312.5|316.69|312.59|316.49|312.39|15
1640001260000|2021-12-20 11:54:20|316.62|312.52|316.63|312.53|316.65|312.55|316.62|312.52|6
1640001270000|2021-12-20 11:54:30|316.66|312.56|316.7|312.6|316.76|312.66|316.66|312.56|6
1640001280000|2021-12-20 11:54:40|316.69|312.59|316.8|312.7|316.8|312.7|316.61|312.51|13
1640001290000|2021-12-20 11:54:50|316.81|312.71|316.83|312.73|316.91|312.81|316.76|312.66|18
1640001300000|2021-12-20 11:55:00|316.82|312.72|316.72|312.62|316.82|312.72|316.7|312.6|12
1640001310000|2021-12-20 11:55:10|316.8|312.7|316.74|312.64|316.82|312.72|316.74|312.64|7
1640001320000|2021-12-20 11:55:20|316.79|312.69|316.75|312.65|316.8|312.7|316.74|312.64|10
1640001330000|2021-12-20 11:55:30|316.74|312.64|316.69|312.59|316.82|312.72|316.69|312.59|17
1640001340000|2021-12-20 11:55:40|316.71|312.61|316.85|312.75|316.85|312.75|316.71|312.61|18
1640001350000|2021-12-20 11:55:50|316.84|312.74|316.77|312.67|316.84|312.74|316.76|312.66|12
1640001360000|2021-12-20 11:56:00|316.82|312.72|316.88|312.78|316.93|312.83|316.82|312.72|14
1640001370000|2021-12-20 11:56:10|316.89|312.79|317.12|313.02|317.12|313.02|316.88|312.78|11
1640001380000|2021-12-20 11:56:20|317.16|313.06|317.18|313.08|317.18|313.08|317.11|313.01|10
1640001400000|2021-12-20 11:56:40|317.15|313.05|317.2|313.1|317.24|313.14|317.15|313.05|8
1640001410000|2021-12-20 11:56:50|317.16|313.06|317.1|313|317.19|313.09|317.1|313|8
1640001420000|2021-12-20 11:57:00|317.13|313.03|316.79|312.69|317.16|313.06|316.79|312.69|26
1640001430000|2021-12-20 11:57:10|316.78|312.68|316.74|312.64|316.79|312.69|316.74|312.64|5
1640001440000|2021-12-20 11:57:20|316.73|312.63|316.53|312.43|316.78|312.68|316.53|312.43|20
1640001450000|2021-12-20 11:57:30|316.56|312.46|316.58|312.48|316.58|312.48|316.43|312.33|15
1640001460000|2021-12-20 11:57:40|316.56|312.46|316.56|312.46|316.59|312.49|316.46|312.36|19
1640001470000|2021-12-20 11:57:50|316.57|312.47|316.71|312.61|316.71|312.61|316.57|312.47|11
1640001480000|2021-12-20 11:58:00|316.73|312.63|316.81|312.71|316.81|312.71|316.71|312.61|10
1640001490000|2021-12-20 11:58:10|316.8|312.7|316.73|312.63|316.83|312.73|316.73|312.63|11
1640001500000|2021-12-20 11:58:20|316.76|312.66|316.62|312.52|316.76|312.66|316.62|312.52|13
1640001510000|2021-12-20 11:58:30|316.65|312.55|316.7|312.6|316.75|312.65|316.61|312.51|18
1640001520000|2021-12-20 11:58:40|316.69|312.59|316.75|312.65|316.81|312.71|316.67|312.57|17
1640001530000|2021-12-20 11:58:50|316.79|312.69|316.82|312.72|316.83|312.73|316.79|312.69|11
1640001540000|2021-12-20 11:59:00|316.83|312.73|316.8|312.7|316.83|312.73|316.7|312.6|13
1640001550000|2021-12-20 11:59:10|316.81|312.71|316.88|312.78|316.95|312.85|316.75|312.65|25
1640001560000|2021-12-20 11:59:20|316.89|312.79|316.81|312.71|316.89|312.79|316.81|312.71|16
1640001570000|2021-12-20 11:59:30|316.82|312.72|316.81|312.71|316.84|312.74|316.81|312.71|10
1640001580000|2021-12-20 11:59:40|316.83|312.73|316.84|312.74|316.92|312.82|316.82|312.72|13
1640001590000|2021-12-20 11:59:50|316.83|312.73|316.71|312.61|316.83|312.73|316.63|312.53|20
1640001600000|2021-12-20 12:00:00|316.7|312.6|316.61|312.51|316.71|312.61|316.6|312.5|13
1640001610000|2021-12-20 12:00:10|316.66|312.56|316.63|312.53|316.66|312.56|316.62|312.52|9
1640001620000|2021-12-20 12:00:20|316.64|312.54|316.7|312.6|316.72|312.62|316.64|312.54|10
1640001630000|2021-12-20 12:00:30|316.73|312.63|316.69|312.59|316.73|312.63|316.69|312.59|5
1640001640000|2021-12-20 12:00:40|316.68|312.58|316.76|312.66|316.76|312.66|316.61|312.51|10
1640001650000|2021-12-20 12:00:50|316.75|312.65|316.49|312.39|316.75|312.65|316.45|312.35|18
1640001660000|2021-12-20 12:01:00|316.47|312.37|316.32|312.22|316.47|312.37|316.32|312.22|14
1640001670000|2021-12-20 12:01:10|316.31|312.21|316.46|312.36|316.49|312.39|316.25|312.15|16
1640001680000|2021-12-20 12:01:20|316.48|312.38|316.47|312.37|316.5|312.4|316.35|312.25|11
1640001690000|2021-12-20 12:01:30|316.46|312.36|316.46|312.36|316.49|312.39|316.45|312.35|12
1640001700000|2021-12-20 12:01:40|316.45|312.35|316.46|312.36|316.48|312.38|316.37|312.27|5
1640001710000|2021-12-20 12:01:50|316.48|312.38|316.68|312.58|316.81|312.71|316.48|312.38|18
1640001720000|2021-12-20 12:02:00|316.69|312.59|316.63|312.53|316.77|312.67|316.62|312.52|12
1640001730000|2021-12-20 12:02:10|316.69|312.59|316.59|312.49|316.69|312.59|316.54|312.44|6
1640001740000|2021-12-20 12:02:20|316.6|312.5|316.46|312.36|316.61|312.51|316.46|312.36|6
1640001750000|2021-12-20 12:02:30|316.36|312.26|316.43|312.33|316.52|312.42|316.36|312.26|11
1640001760000|2021-12-20 12:02:40|316.47|312.37|316.18|312.08|316.47|312.37|316.16|312.06|20
1640001770000|2021-12-20 12:02:50|316.15|312.05|316.06|311.96|316.15|312.05|315.86|311.76|16
1640001780000|2021-12-20 12:03:00|316.09|311.99|315.85|311.75|316.09|311.99|315.84|311.74|14
1640001790000|2021-12-20 12:03:10|315.87|311.77|315.84|311.74|315.87|311.77|315.83|311.73|9
1640001800000|2021-12-20 12:03:20|315.83|311.73|315.83|311.73|315.87|311.77|315.82|311.72|10
1640001810000|2021-12-20 12:03:30|315.81|311.71|316.17|312.07|316.25|312.15|315.74|311.64|17
1640001820000|2021-12-20 12:03:40|316.14|312.04|316.16|312.06|316.17|312.07|316.04|311.94|11
1640001830000|2021-12-20 12:03:50|316.15|312.05|316.2|312.1|316.21|312.11|316.15|312.05|9
1640001840000|2021-12-20 12:04:00|316.19|312.09|316.15|312.05|316.2|312.1|316.09|311.99|9
1640001850000|2021-12-20 12:04:10|316.16|312.06|316.35|312.25|316.35|312.25|316.16|312.06|11
1640001860000|2021-12-20 12:04:20|316.36|312.26|316.45|312.35|316.46|312.36|316.36|312.26|7
1640001870000|2021-12-20 12:04:30|316.53|312.43|316.34|312.24|316.53|312.43|316.34|312.24|13
1640001880000|2021-12-20 12:04:40|316.35|312.25|316.32|312.22|316.38|312.28|316.31|312.21|8
1640001890000|2021-12-20 12:04:50|316.36|312.26|316.32|312.22|316.36|312.26|316.32|312.22|11
1640001900000|2021-12-20 12:05:00|316.33|312.23|316.37|312.27|316.37|312.27|316.32|312.22|7
1640001910000|2021-12-20 12:05:10|316.4|312.3|316.36|312.26|316.4|312.3|316.32|312.22|14
1640001920000|2021-12-20 12:05:20|316.37|312.27|316.43|312.33|316.45|312.35|316.31|312.21|15
1640001930000|2021-12-20 12:05:30|316.38|312.28|316.44|312.34|316.45|312.35|316.38|312.28|5
1640001940000|2021-12-20 12:05:40|316.46|312.36|316.33|312.23|316.46|312.36|316.33|312.23|4
1640001950000|2021-12-20 12:05:50|316.31|312.21|316.17|312.07|316.33|312.23|316.16|312.06|15
1640001960000|2021-12-20 12:06:00|315.96|311.86|315.89|311.79|315.96|311.86|315.87|311.77|15
1640001970000|2021-12-20 12:06:10|315.88|311.78|315.89|311.79|315.9|311.8|315.83|311.73|12
1640001980000|2021-12-20 12:06:20|315.83|311.73|315.8|311.7|315.83|311.73|315.8|311.7|3
1640001990000|2021-12-20 12:06:30|315.77|311.67|315.8|311.7|315.86|311.76|315.77|311.67|6
1640002000000|2021-12-20 12:06:40|315.81|311.71|315.81|311.71|315.82|311.72|315.8|311.7|5
1640002010000|2021-12-20 12:06:50|315.79|311.69|315.74|311.64|315.82|311.72|315.7|311.6|14
1640002020000|2021-12-20 12:07:00|315.75|311.65|315.88|311.78|315.91|311.81|315.73|311.63|24
1640002030000|2021-12-20 12:07:10|315.89|311.79|315.81|311.71|315.89|311.79|315.79|311.69|14
1640002040000|2021-12-20 12:07:20|315.84|311.74|315.89|311.79|315.9|311.8|315.8|311.7|12
1640002050000|2021-12-20 12:07:30|315.88|311.78|316.16|312.06|316.16|312.06|315.87|311.77|15
1640002060000|2021-12-20 12:07:40|316.2|312.1|316.15|312.05|316.2|312.1|316.15|312.05|7
1640002070000|2021-12-20 12:07:50|316.16|312.06|316.15|312.05|316.18|312.08|316.08|311.98|5
1640002080000|2021-12-20 12:08:00|316.16|312.06|316.14|312.04|316.18|312.08|316.1|312|11
1640002090000|2021-12-20 12:08:10|316.17|312.07|316.42|312.32|316.44|312.34|316.11|312.01|19
1640002100000|2021-12-20 12:08:20|316.43|312.33|316.45|312.35|316.45|312.35|316.38|312.28|7
1640002110000|2021-12-20 12:08:30|316.44|312.34|316.19|312.09|316.45|312.35|316.17|312.07|16
1640002120000|2021-12-20 12:08:40|316.18|312.08|315.77|311.67|316.18|312.08|315.77|311.67|21
1640002130000|2021-12-20 12:08:50|315.78|311.68|315.84|311.74|315.84|311.74|315.74|311.64|16
1640002140000|2021-12-20 12:09:00|315.85|311.75|315.84|311.74|315.88|311.78|315.73|311.63|18
1640002150000|2021-12-20 12:09:10|315.85|311.75|315.76|311.66|315.85|311.75|315.72|311.62|9
1640002160000|2021-12-20 12:09:20|315.77|311.67|315.81|311.71|315.81|311.71|315.68|311.58|21
1640002170000|2021-12-20 12:09:30|315.83|311.73|315.75|311.65|315.83|311.73|315.74|311.64|8
1640002180000|2021-12-20 12:09:40|315.79|311.69|315.72|311.62|315.81|311.71|315.72|311.62|11
1640002190000|2021-12-20 12:09:50|315.73|311.63|315.72|311.62|315.73|311.63|315.68|311.58|9
1640002200000|2021-12-20 12:10:00|315.68|311.58|315.56|311.46|315.69|311.59|315.56|311.46|14
1640002210000|2021-12-20 12:10:10|315.58|311.48|315.41|311.31|315.63|311.53|315.41|311.31|16
1640002220000|2021-12-20 12:10:20|315.42|311.32|315.39|311.29|315.42|311.32|315.35|311.25|18
1640002230000|2021-12-20 12:10:30|315.4|311.3|315.42|311.32|315.42|311.32|315.37|311.27|10
1640002240000|2021-12-20 12:10:40|315.43|311.33|315.43|311.33|315.43|311.33|315.41|311.31|4
1640002250000|2021-12-20 12:10:50|315.42|311.32|315.42|311.32|315.43|311.33|315.37|311.27|17
1640002260000|2021-12-20 12:11:00|315.38|311.28|315.28|311.18|315.39|311.29|315.28|311.18|14
1640002270000|2021-12-20 12:11:10|315.31|311.21|315.3|311.2|315.4|311.3|315.22|311.12|13
1640002280000|2021-12-20 12:11:20|315.33|311.23|315.42|311.32|315.42|311.32|315.28|311.18|9
1640002290000|2021-12-20 12:11:30|315.43|311.33|315.43|311.33|315.45|311.35|315.42|311.32|9
1640002300000|2021-12-20 12:11:40|315.44|311.34|315.43|311.33|315.44|311.34|315.43|311.33|2
1640002320000|2021-12-20 12:12:00|315.44|311.34|315.62|311.52|315.64|311.54|315.44|311.34|14
1640002330000|2021-12-20 12:12:10|315.63|311.53|315.77|311.67|315.77|311.67|315.58|311.48|16
1640002340000|2021-12-20 12:12:20|315.79|311.69|315.74|311.64|315.83|311.73|315.74|311.64|20
1640002350000|2021-12-20 12:12:30|315.79|311.69|315.81|311.71|315.82|311.72|315.78|311.68|8
1640002360000|2021-12-20 12:12:40|315.79|311.69|315.74|311.64|315.81|311.71|315.69|311.59|16
1640002370000|2021-12-20 12:12:50|315.75|311.65|315.74|311.64|315.81|311.71|315.71|311.61|17
1640002380000|2021-12-20 12:13:00|315.76|311.66|315.77|311.67|315.78|311.68|315.72|311.62|10
1640002390000|2021-12-20 12:13:10|315.76|311.66|315.77|311.67|315.81|311.71|315.71|311.61|19
1640002400000|2021-12-20 12:13:20|315.78|311.68|315.7|311.6|315.8|311.7|315.66|311.56|18
1640002410000|2021-12-20 12:13:30|315.69|311.59|315.65|311.55|315.71|311.61|315.6|311.5|16
1640002420000|2021-12-20 12:13:40|315.63|311.53|315.73|311.63|315.73|311.63|315.63|311.53|6
1640002430000|2021-12-20 12:13:50|315.77|311.67|315.72|311.62|315.77|311.67|315.72|311.62|5
1640002440000|2021-12-20 12:14:00|315.75|311.65|315.73|311.63|315.75|311.65|315.69|311.59|8
1640002450000|2021-12-20 12:14:10|315.72|311.62|315.73|311.63|315.74|311.64|315.72|311.62|5
1640002460000|2021-12-20 12:14:20|315.72|311.62|315.77|311.67|315.77|311.67|315.7|311.6|8
1640002470000|2021-12-20 12:14:30|315.79|311.69|315.88|311.78|315.88|311.78|315.79|311.69|15
1640002480000|2021-12-20 12:14:40|315.87|311.77|315.87|311.77|315.89|311.79|315.83|311.73|15
1640002490000|2021-12-20 12:14:50|315.86|311.76|315.85|311.75|315.87|311.77|315.85|311.75|3
1640002500000|2021-12-20 12:15:00|315.86|311.76|315.76|311.66|315.87|311.77|315.76|311.66|14
1640002510000|2021-12-20 12:15:10|315.75|311.65|315.71|311.61|315.75|311.65|315.65|311.55|16
1640002520000|2021-12-20 12:15:20|315.7|311.6|315.69|311.59|315.8|311.7|315.65|311.55|16
1640002530000|2021-12-20 12:15:30|315.73|311.63|315.72|311.62|315.79|311.69|315.67|311.57|11
1640002540000|2021-12-20 12:15:40|315.69|311.59|315.53|311.43|315.69|311.59|315.5|311.4|15
1640002550000|2021-12-20 12:15:50|315.5|311.4|315.52|311.42|315.52|311.42|315.4|311.3|26
1640002560000|2021-12-20 12:16:00|315.53|311.43|315.41|311.31|315.53|311.43|315.39|311.29|21
1640002570000|2021-12-20 12:16:10|315.36|311.26|315.3|311.2|315.39|311.29|315.28|311.18|23
1640002580000|2021-12-20 12:16:20|315.32|311.22|315.21|311.11|315.34|311.24|315.21|311.11|24
1640002590000|2021-12-20 12:16:30|315.2|311.1|315.27|311.17|315.32|311.22|315.11|311.01|15
1640002600000|2021-12-20 12:16:40|315.26|311.16|315.18|311.08|315.28|311.18|315.18|311.08|17
1640002610000|2021-12-20 12:16:50|315.19|311.09|315.17|311.07|315.23|311.13|315.13|311.03|9
1640002620000|2021-12-20 12:17:00|315.18|311.08|315.17|311.07|315.21|311.11|315.11|311.01|7
1640002640000|2021-12-20 12:17:20|315.18|311.08|315.16|311.06|315.2|311.1|315.13|311.03|20
1640002650000|2021-12-20 12:17:30|315.15|311.05|315.15|311.05|315.19|311.09|315.13|311.03|14
1640002660000|2021-12-20 12:17:40|315.14|311.04|315.1|311|315.2|311.1|315.1|311|10
1640002670000|2021-12-20 12:17:50|315.11|311.01|315.1|311|315.17|311.07|315.1|311|14
1640002680000|2021-12-20 12:18:00|315.13|311.03|315.12|311.02|315.15|311.05|315.09|310.99|12
1640002690000|2021-12-20 12:18:10|315.13|311.03|315.27|311.17|315.32|311.22|315.13|311.03|15
1640002700000|2021-12-20 12:18:20|315.26|311.16|315.24|311.14|315.27|311.17|315.21|311.11|11
1640002710000|2021-12-20 12:18:30|315.28|311.18|315.32|311.22|315.33|311.23|315.28|311.18|11
1640002720000|2021-12-20 12:18:40|315.31|311.21|315.28|311.18|315.34|311.24|315.28|311.18|14
1640002730000|2021-12-20 12:18:50|315.27|311.17|315.25|311.15|315.32|311.22|315.25|311.15|15
1640002740000|2021-12-20 12:19:00|315.24|311.14|315.22|311.12|315.26|311.16|315.19|311.09|17
1640002750000|2021-12-20 12:19:10|315.21|311.11|315.24|311.14|315.25|311.15|315.2|311.1|6
1640002760000|2021-12-20 12:19:20|315.25|311.15|315.16|311.06|315.25|311.15|315.16|311.06|10
1640002770000|2021-12-20 12:19:30|315.13|311.03|315.08|310.98|315.16|311.06|315.07|310.97|10
1640002780000|2021-12-20 12:19:40|315.09|310.99|315.14|311.04|315.15|311.05|315.09|310.99|14
1640002790000|2021-12-20 12:19:50|315.13|311.03|315.16|311.06|315.24|311.14|315.13|311.03|13
1640002800000|2021-12-20 12:20:00|315.19|311.09|315.13|311.03|315.19|311.09|315.06|310.96|12
1640002810000|2021-12-20 12:20:10|315.12|311.02|315.14|311.04|315.14|311.04|315.07|310.97|12
1640002820000|2021-12-20 12:20:20|315.18|311.08|315.1|311|315.18|311.08|315.1|311|3
1640002830000|2021-12-20 12:20:30|315.14|311.04|315.22|311.12|315.23|311.13|315.1|311|17
1640002840000|2021-12-20 12:20:40|315.21|311.11|315.21|311.11|315.24|311.14|315.2|311.1|11
1640002850000|2021-12-20 12:20:50|315.23|311.13|315.34|311.24|315.34|311.24|315.23|311.13|10
1640002860000|2021-12-20 12:21:00|315.35|311.25|315.29|311.19|315.35|311.25|315.29|311.19|12
1640002870000|2021-12-20 12:21:10|315.31|311.21|315.19|311.09|315.31|311.21|315.19|311.09|10
1640002880000|2021-12-20 12:21:20|315.2|311.1|315.03|310.93|315.2|311.1|315.03|310.93|11
1640002890000|2021-12-20 12:21:30|314.86|310.76|314.71|310.61|314.88|310.78|314.66|310.56|19
1640002900000|2021-12-20 12:21:40|314.7|310.6|314.79|310.69|314.79|310.69|314.57|310.47|14
1640002910000|2021-12-20 12:21:50|314.74|310.64|314.73|310.63|314.79|310.69|314.7|310.6|14
1640002920000|2021-12-20 12:22:00|314.7|310.6|314.71|310.61|314.71|310.61|314.66|310.56|10
1640002930000|2021-12-20 12:22:10|314.69|310.59|314.54|310.44|314.7|310.6|314.54|310.44|15
1640002940000|2021-12-20 12:22:20|314.63|310.53|314.28|310.18|314.63|310.53|314.28|310.18|29
1640002950000|2021-12-20 12:22:30|314.27|310.17|314.34|310.24|314.35|310.25|314.23|310.13|21
1640002960000|2021-12-20 12:22:40|314.33|310.23|314.54|310.44|314.59|310.49|314.32|310.22|16
1640002970000|2021-12-20 12:22:50|314.53|310.43|314.45|310.35|314.54|310.44|314.44|310.34|19
1640002980000|2021-12-20 12:23:00|314.44|310.34|314.47|310.37|314.5|310.4|314.44|310.34|14
1640002990000|2021-12-20 12:23:10|314.48|310.38|314.6|310.5|314.61|310.51|314.48|310.38|16
1640003000000|2021-12-20 12:23:20|314.61|310.51|314.53|310.43|314.61|310.51|314.53|310.43|6
1640003010000|2021-12-20 12:23:30|314.55|310.45|314.29|310.19|314.55|310.45|314.29|310.19|17
1640003020000|2021-12-20 12:23:40|314.27|310.17|314.34|310.24|314.35|310.25|314.25|310.15|19
1640003030000|2021-12-20 12:23:50|314.36|310.26|314.28|310.18|314.36|310.26|314.27|310.17|15
1640003040000|2021-12-20 12:24:00|314.29|310.19|314.3|310.2|314.36|310.26|314.29|310.19|13
1640003050000|2021-12-20 12:24:10|314.28|310.18|314.34|310.24|314.34|310.24|314.24|310.14|9
1640003060000|2021-12-20 12:24:20|314.36|310.26|314.29|310.19|314.36|310.26|314.29|310.19|6
1640003070000|2021-12-20 12:24:30|314.3|310.2|314.27|310.17|314.34|310.24|314.25|310.15|20
1640003080000|2021-12-20 12:24:40|314.28|310.18|314.52|310.42|314.52|310.42|314.26|310.16|17
1640003090000|2021-12-20 12:24:50|314.53|310.43|314.48|310.38|314.61|310.51|314.48|310.38|18
1640003100000|2021-12-20 12:25:00|314.47|310.37|314.38|310.28|314.49|310.39|314.37|310.27|16
1640003110000|2021-12-20 12:25:10|314.36|310.26|314.46|310.36|314.46|310.36|314.36|310.26|15
1640003120000|2021-12-20 12:25:20|314.41|310.31|314.74|310.64|314.75|310.65|314.41|310.31|18
1640003130000|2021-12-20 12:25:30|314.75|310.65|314.77|310.67|314.78|310.68|314.75|310.65|9
1640003140000|2021-12-20 12:25:40|314.8|310.7|314.81|310.71|314.89|310.79|314.78|310.68|17
1640003150000|2021-12-20 12:25:50|314.8|310.7|314.83|310.73|314.83|310.73|314.77|310.67|7
1640003160000|2021-12-20 12:26:00|314.84|310.74|314.79|310.69|314.84|310.74|314.79|310.69|7
1640003170000|2021-12-20 12:26:10|314.77|310.67|314.77|310.67|314.79|310.69|314.77|310.67|9
1640003180000|2021-12-20 12:26:20|314.8|310.7|314.46|310.36|314.81|310.71|314.46|310.36|21
1640003190000|2021-12-20 12:26:30|314.47|310.37|314.49|310.39|314.54|310.44|314.47|310.37|11
1640003200000|2021-12-20 12:26:40|314.54|310.44|314.51|310.41|314.54|310.44|314.49|310.39|6
1640003210000|2021-12-20 12:26:50|314.49|310.39|314.48|310.38|314.54|310.44|314.45|310.35|11
1640003220000|2021-12-20 12:27:00|314.53|310.43|314.54|310.44|314.55|310.45|314.49|310.39|7
1640003230000|2021-12-20 12:27:10|314.56|310.46|314.48|310.38|314.56|310.46|314.48|310.38|5
1640003240000|2021-12-20 12:27:20|314.52|310.42|314.24|310.14|314.52|310.42|314.24|310.14|22
1640003250000|2021-12-20 12:27:30|314.25|310.15|314.46|310.36|314.46|310.36|314.23|310.13|20
1640003260000|2021-12-20 12:27:40|314.41|310.31|314.38|310.28|314.44|310.34|314.33|310.23|17
1640003270000|2021-12-20 12:27:50|314.39|310.29|314.39|310.29|314.47|310.37|314.32|310.22|18
1640003280000|2021-12-20 12:28:00|314.41|310.31|313.82|309.72|314.43|310.33|313.82|309.72|22
1640003290000|2021-12-20 12:28:10|313.83|309.73|313.15|309.05|313.83|309.73|312.64|308.54|34
1640003300000|2021-12-20 12:28:20|313.16|309.06|312.72|308.62|313.3|309.2|312.72|308.62|24
1640003310000|2021-12-20 12:28:30|312.75|308.65|312.34|308.24|312.79|308.69|312.19|308.09|32
1640003320000|2021-12-20 12:28:40|312.4|308.3|312.63|308.53|312.76|308.66|312.4|308.3|27
1640003330000|2021-12-20 12:28:50|312.72|308.62|313.09|308.99|313.09|308.99|312.61|308.51|28
1640003340000|2021-12-20 12:29:00|313.18|309.08|313.5|309.4|313.6|309.5|313.18|309.08|31
1640003350000|2021-12-20 12:29:10|313.49|309.39|313.32|309.22|313.49|309.39|313.31|309.21|20
1640003360000|2021-12-20 12:29:20|313.31|309.21|313.65|309.55|313.65|309.55|313.26|309.16|24
1640003370000|2021-12-20 12:29:30|313.7|309.6|313.63|309.53|313.75|309.65|313.51|309.41|33
1640003380000|2021-12-20 12:29:40|313.64|309.54|313.61|309.51|313.66|309.56|313.59|309.49|16
1640003390000|2021-12-20 12:29:50|313.6|309.5|313.47|309.37|313.68|309.58|313.45|309.35|27
1640003400000|2021-12-20 12:30:00|313.46|309.36|313.54|309.44|313.55|309.45|313.45|309.35|11
1640003410000|2021-12-20 12:30:10|313.55|309.45|313.68|309.58|313.8|309.7|313.54|309.44|24
1640003420000|2021-12-20 12:30:20|313.67|309.57|313.47|309.37|313.72|309.62|313.42|309.32|18
1640003430000|2021-12-20 12:30:30|313.4|309.3|313.12|309.02|313.4|309.3|313.12|309.02|26
1640003440000|2021-12-20 12:30:40|313.19|309.09|313.09|308.99|313.21|309.11|313.09|308.99|14
1640003450000|2021-12-20 12:30:50|313.1|309|312.71|308.61|313.12|309.02|312.68|308.58|25
1640003460000|2021-12-20 12:31:00|312.8|308.7|312.71|308.61|312.82|308.72|312.7|308.6|25
1640003470000|2021-12-20 12:31:10|312.7|308.6|312.5|308.4|312.7|308.6|312.34|308.24|21
1640003480000|2021-12-20 12:31:20|312.52|308.42|312.3|308.2|312.62|308.52|312.3|308.2|25
1640003490000|2021-12-20 12:31:30|312.31|308.21|312.61|308.51|312.61|308.51|312.31|308.21|25
1640003500000|2021-12-20 12:31:40|312.63|308.53|312.57|308.47|312.72|308.62|312.56|308.46|16
1640003510000|2021-12-20 12:31:50|312.56|308.46|312.8|308.7|312.8|308.7|312.55|308.45|19
1640003520000|2021-12-20 12:32:00|312.79|308.69|312.45|308.35|312.8|308.7|312.45|308.35|24
1640003530000|2021-12-20 12:32:10|312.4|308.3|312.24|308.14|312.4|308.3|312.12|308.02|19
1640003540000|2021-12-20 12:32:20|312.26|308.16|312.16|308.06|312.28|308.18|312.09|307.99|26
1640003550000|2021-12-20 12:32:30|312.1|308|312.04|307.94|312.25|308.15|312.04|307.94|24
1640003560000|2021-12-20 12:32:40|312.02|307.92|312.16|308.06|312.16|308.06|311.9|307.8|20
1640003570000|2021-12-20 12:32:50|312.2|308.1|311.86|307.76|312.23|308.13|311.77|307.67|28
1640003580000|2021-12-20 12:33:00|311.88|307.78|312.26|308.16|312.28|308.18|311.74|307.64|22
1640003590000|2021-12-20 12:33:10|312.27|308.17|312.39|308.29|312.46|308.36|312.27|308.17|13
1640003600000|2021-12-20 12:33:20|312.4|308.3|312.51|308.41|312.54|308.44|312.38|308.28|20
1640003610000|2021-12-20 12:33:30|312.49|308.39|312.33|308.23|312.55|308.45|312.31|308.21|18
1640003620000|2021-12-20 12:33:40|312.39|308.29|312.48|308.38|312.5|308.4|312.39|308.29|16
1640003630000|2021-12-20 12:33:50|312.5|308.4|312.8|308.7|312.8|308.7|312.5|308.4|20
1640003640000|2021-12-20 12:34:00|312.81|308.71|312.8|308.7|312.81|308.71|312.76|308.66|9
1640003650000|2021-12-20 12:34:10|312.81|308.71|312.59|308.49|312.81|308.71|312.58|308.48|13
1640003660000|2021-12-20 12:34:20|312.63|308.53|312.49|308.39|312.63|308.53|312.48|308.38|12
1640003670000|2021-12-20 12:34:30|312.5|308.4|312.49|308.39|312.53|308.43|312.48|308.38|9
1640003680000|2021-12-20 12:34:40|312.54|308.44|312.66|308.56|312.66|308.56|312.47|308.37|16
1640003690000|2021-12-20 12:34:50|312.68|308.58|312.9|308.8|312.9|308.8|312.64|308.54|13
1640003700000|2021-12-20 12:35:00|312.91|308.81|312.86|308.76|312.91|308.81|312.81|308.71|11
1640003710000|2021-12-20 12:35:10|312.83|308.73|312.86|308.76|312.91|308.81|312.83|308.73|13
1640003720000|2021-12-20 12:35:20|312.85|308.75|312.8|308.7|312.85|308.75|312.78|308.68|9
1640003730000|2021-12-20 12:35:30|312.81|308.71|312.85|308.75|312.86|308.76|312.81|308.71|9
1640003740000|2021-12-20 12:35:40|312.86|308.76|312.97|308.87|312.97|308.87|312.85|308.75|16
1640003750000|2021-12-20 12:35:50|312.96|308.86|313.01|308.91|313.01|308.91|312.95|308.85|10
1640003760000|2021-12-20 12:36:00|312.99|308.89|312.97|308.87|313.01|308.91|312.94|308.84|14
1640003770000|2021-12-20 12:36:10|312.98|308.88|313.45|309.35|313.45|309.35|312.96|308.86|28
1640003780000|2021-12-20 12:36:20|313.41|309.31|313.33|309.23|313.44|309.34|313.32|309.22|17
1640003790000|2021-12-20 12:36:30|313.35|309.25|313.44|309.34|313.54|309.44|313.32|309.22|24
1640003800000|2021-12-20 12:36:40|313.42|309.32|313.45|309.35|313.46|309.36|313.39|309.29|14
1640003810000|2021-12-20 12:36:50|313.46|309.36|313.45|309.35|313.52|309.42|313.4|309.3|17
1640003820000|2021-12-20 12:37:00|313.47|309.37|313.51|309.41|313.51|309.41|313.41|309.31|13
1640003830000|2021-12-20 12:37:10|313.48|309.38|313.44|309.34|313.51|309.41|313.41|309.31|14
1640003840000|2021-12-20 12:37:20|313.43|309.33|313.44|309.34|313.47|309.37|313.42|309.32|12
1640003850000|2021-12-20 12:37:30|313.42|309.32|313.42|309.32|313.42|309.32|313.35|309.25|18
1640003860000|2021-12-20 12:37:40|313.43|309.33|313.54|309.44|313.54|309.44|313.43|309.33|13
1640003870000|2021-12-20 12:37:50|313.55|309.45|313.76|309.66|313.76|309.66|313.55|309.45|17
1640003880000|2021-12-20 12:38:00|313.77|309.67|313.76|309.66|313.79|309.69|313.74|309.64|12
1640003890000|2021-12-20 12:38:10|313.81|309.71|313.72|309.62|313.81|309.71|313.72|309.62|11
1640003900000|2021-12-20 12:38:20|313.74|309.64|313.73|309.63|313.78|309.68|313.72|309.62|12
1640003910000|2021-12-20 12:38:30|313.78|309.68|313.69|309.59|313.78|309.68|313.64|309.54|11
1640003920000|2021-12-20 12:38:40|313.66|309.56|313.65|309.55|313.71|309.61|313.65|309.55|15
1640003930000|2021-12-20 12:38:50|313.66|309.56|313.58|309.48|313.68|309.58|313.57|309.47|14
1640003940000|2021-12-20 12:39:00|313.64|309.54|313.73|309.63|313.73|309.63|313.64|309.54|9
1640003950000|2021-12-20 12:39:10|313.72|309.62|313.76|309.66|313.76|309.66|313.72|309.62|7
1640003960000|2021-12-20 12:39:20|313.79|309.69|313.86|309.76|313.86|309.76|313.77|309.67|14
1640003970000|2021-12-20 12:39:30|313.87|309.77|313.97|309.87|313.98|309.88|313.87|309.77|8
1640003980000|2021-12-20 12:39:40|313.94|309.84|313.96|309.86|313.97|309.87|313.94|309.84|7
1640003990000|2021-12-20 12:39:50|314.01|309.91|314.33|310.23|314.44|310.34|314.01|309.91|19
1640004000000|2021-12-20 12:40:00|314.41|310.31|314.27|310.17|314.44|310.34|314.27|310.17|19
1640004010000|2021-12-20 12:40:10|314.26|310.16|314.26|310.16|314.28|310.18|314.25|310.15|11
1640004020000|2021-12-20 12:40:20|314.3|310.2|313.61|309.51|314.3|310.2|313.61|309.51|22
1640004030000|2021-12-20 12:40:30|313.6|309.5|313.47|309.37|313.61|309.51|313.47|309.37|16
1640004040000|2021-12-20 12:40:40|313.44|309.34|313.36|309.26|313.47|309.37|313.34|309.24|19
1640004050000|2021-12-20 12:40:50|313.37|309.27|313.16|309.06|313.37|309.27|313.11|309.01|25
1640004060000|2021-12-20 12:41:00|313.14|309.04|313.25|309.15|313.25|309.15|313.06|308.96|19
1640004070000|2021-12-20 12:41:10|313.26|309.16|313.35|309.25|313.38|309.28|313.24|309.14|12
1640004080000|2021-12-20 12:41:20|313.36|309.26|313.41|309.31|313.43|309.33|313.35|309.25|10
1640004090000|2021-12-20 12:41:30|313.4|309.3|313.41|309.31|313.41|309.31|313.4|309.3|2
1640004100000|2021-12-20 12:41:40|313.42|309.32|313.4|309.3|313.43|309.33|313.39|309.29|6
1640004110000|2021-12-20 12:41:50|313.41|309.31|313.39|309.29|313.46|309.36|313.37|309.27|10
1640004120000|2021-12-20 12:42:00|313.38|309.28|313.27|309.17|313.4|309.3|313.23|309.13|18
1640004130000|2021-12-20 12:42:10|313.28|309.18|313.32|309.22|313.34|309.24|313.26|309.16|15
1640004140000|2021-12-20 12:42:20|313.31|309.21|313.14|309.04|313.31|309.21|313.14|309.04|17
1640004150000|2021-12-20 12:42:30|313.13|309.03|312.64|308.54|313.13|309.03|312.61|308.51|19
1640004160000|2021-12-20 12:42:40|312.65|308.55|312.73|308.63|312.73|308.63|312.5|308.4|17
1640004170000|2021-12-20 12:42:50|312.75|308.65|312.74|308.64|312.9|308.8|312.72|308.62|21
1640004180000|2021-12-20 12:43:00|312.75|308.65|312.91|308.81|312.91|308.81|312.74|308.64|12
1640004190000|2021-12-20 12:43:10|312.9|308.8|312.91|308.81|312.95|308.85|312.87|308.77|12
1640004200000|2021-12-20 12:43:20|312.92|308.82|313.02|308.92|313.02|308.92|312.91|308.81|6
1640004210000|2021-12-20 12:43:30|313.03|308.93|312.98|308.88|313.06|308.96|312.91|308.81|12
1640004220000|2021-12-20 12:43:40|313.02|308.92|313.01|308.91|313.02|308.92|313.01|308.91|2
1640004230000|2021-12-20 12:43:50|313.04|308.94|313.4|309.3|313.45|309.35|313.04|308.94|13
1640004240000|2021-12-20 12:44:00|313.39|309.29|313.43|309.33|313.47|309.37|313.38|309.28|7
1640004250000|2021-12-20 12:44:10|313.44|309.34|313.4|309.3|313.52|309.42|313.4|309.3|9
1640004260000|2021-12-20 12:44:20|313.41|309.31|313.33|309.23|313.41|309.31|313.33|309.23|9
1640004270000|2021-12-20 12:44:30|313.36|309.26|313.38|309.28|313.42|309.32|313.36|309.26|11
1640004280000|2021-12-20 12:44:40|313.37|309.27|313.25|309.15|313.38|309.28|313.24|309.14|20
1640004290000|2021-12-20 12:44:50|313.26|309.16|313.3|309.2|313.33|309.23|313.26|309.16|17
1640004300000|2021-12-20 12:45:00|313.21|309.11|313.22|309.12|313.28|309.18|313.19|309.09|13
1640004310000|2021-12-20 12:45:10|313.21|309.11|313.21|309.11|313.23|309.13|313.21|309.11|3
1640004320000|2021-12-20 12:45:20|313.2|309.1|312.95|308.85|313.21|309.11|312.95|308.85|13
1640004330000|2021-12-20 12:45:30|312.94|308.84|312.71|308.61|312.94|308.84|312.69|308.59|20
1640004340000|2021-12-20 12:45:40|312.7|308.6|312.22|308.12|312.7|308.6|312.18|308.08|31
1640004350000|2021-12-20 12:45:50|312.26|308.16|312.46|308.36|312.47|308.37|312.25|308.15|25
1640004360000|2021-12-20 12:46:00|312.47|308.37|312.81|308.71|312.88|308.78|312.47|308.37|20
1640004370000|2021-12-20 12:46:10|312.88|308.78|313.23|309.13|313.27|309.17|312.84|308.74|28
1640004380000|2021-12-20 12:46:20|313.24|309.14|313.23|309.13|313.29|309.19|313.2|309.1|19
1640004390000|2021-12-20 12:46:30|313.29|309.19|313.42|309.32|313.45|309.35|313.28|309.18|16
1640004400000|2021-12-20 12:46:40|313.4|309.3|313.38|309.28|313.42|309.32|313.37|309.27|20
1640004410000|2021-12-20 12:46:50|313.43|309.33|313.82|309.72|313.82|309.72|313.36|309.26|20
1640004420000|2021-12-20 12:47:00|313.79|309.69|313.38|309.28|313.79|309.69|313.36|309.26|18
1640004430000|2021-12-20 12:47:10|313.41|309.31|313.32|309.22|313.41|309.31|313.3|309.2|15
1640004440000|2021-12-20 12:47:20|313.34|309.24|313.32|309.22|313.37|309.27|313.31|309.21|11
1640004450000|2021-12-20 12:47:30|313.34|309.24|313.39|309.29|313.39|309.29|313.32|309.22|10
1640004460000|2021-12-20 12:47:40|313.4|309.3|313.35|309.25|313.4|309.3|313.35|309.25|9
1640004470000|2021-12-20 12:47:50|313.36|309.26|313.34|309.24|313.36|309.26|313.31|309.21|11
1640004480000|2021-12-20 12:48:00|313.33|309.23|313.31|309.21|313.33|309.23|313.3|309.2|8
1640004490000|2021-12-20 12:48:10|313.33|309.23|313.33|309.23|313.34|309.24|313.31|309.21|5
1640004500000|2021-12-20 12:48:20|313.31|309.21|313.67|309.57|313.67|309.57|313.31|309.21|23
1640004510000|2021-12-20 12:48:30|313.65|309.55|313.64|309.54|313.65|309.55|313.59|309.49|4
1640004520000|2021-12-20 12:48:40|313.7|309.6|313.75|309.65|313.78|309.68|313.7|309.6|15
1640004530000|2021-12-20 12:48:50|313.74|309.64|313.81|309.71|313.82|309.72|313.74|309.64|12
1640004540000|2021-12-20 12:49:00|313.78|309.68|313.81|309.71|313.83|309.73|313.78|309.68|10
1640004550000|2021-12-20 12:49:10|313.78|309.68|313.75|309.65|313.82|309.72|313.75|309.65|14
1640004560000|2021-12-20 12:49:20|313.78|309.68|313.66|309.56|313.81|309.71|313.66|309.56|17
1640004570000|2021-12-20 12:49:30|313.68|309.58|313.63|309.53|313.7|309.6|313.48|309.38|12
1640004580000|2021-12-20 12:49:40|313.55|309.45|313.51|309.41|313.57|309.47|313.43|309.33|31
1640004590000|2021-12-20 12:49:50|313.56|309.46|313.52|309.42|313.6|309.5|313.5|309.4|12
1640004600000|2021-12-20 12:50:00|313.51|309.41|313.52|309.42|313.59|309.49|313.51|309.41|14
1640004610000|2021-12-20 12:50:10|313.51|309.41|313.73|309.63|313.73|309.63|313.51|309.41|15
1640004620000|2021-12-20 12:50:20|313.67|309.57|314.36|310.26|314.42|310.32|313.66|309.56|20
1640004630000|2021-12-20 12:50:30|314.4|310.3|314.45|310.35|314.49|310.39|314.34|310.24|14
1640004640000|2021-12-20 12:50:40|314.47|310.37|314.4|310.3|314.5|310.4|314.38|310.28|12
1640004650000|2021-12-20 12:50:50|314.42|310.32|314.34|310.24|314.42|310.32|314.33|310.23|15
1640004660000|2021-12-20 12:51:00|314.35|310.25|313.86|309.76|314.39|310.29|313.83|309.73|12
1640004670000|2021-12-20 12:51:10|313.87|309.77|313.8|309.7|313.87|309.77|313.78|309.68|11
1640004680000|2021-12-20 12:51:20|313.81|309.71|313.61|309.51|313.83|309.73|313.61|309.51|17
1640004690000|2021-12-20 12:51:30|313.6|309.5|313.19|309.09|313.6|309.5|313.19|309.09|29
1640004700000|2021-12-20 12:51:40|313.2|309.1|313.25|309.15|313.27|309.17|313.19|309.09|14
1640004710000|2021-12-20 12:51:50|313.24|309.14|313.27|309.17|313.3|309.2|313.24|309.14|12
1640004720000|2021-12-20 12:52:00|313.26|309.16|313.27|309.17|313.29|309.19|313.24|309.14|14
1640004730000|2021-12-20 12:52:10|313.21|309.11|312.97|308.87|313.21|309.11|312.96|308.86|18
1640004740000|2021-12-20 12:52:20|312.96|308.86|312.91|308.81|312.96|308.86|312.89|308.79|5
1640004750000|2021-12-20 12:52:30|312.9|308.8|313.26|309.16|313.32|309.22|312.9|308.8|11
1640004760000|2021-12-20 12:52:40|313.32|309.22|312.97|308.87|313.32|309.22|312.97|308.87|15
1640004770000|2021-12-20 12:52:50|312.96|308.86|312.75|308.65|312.99|308.89|312.75|308.65|19
1640004780000|2021-12-20 12:53:00|312.74|308.64|312.76|308.66|312.76|308.66|312.71|308.61|9
1640004790000|2021-12-20 12:53:10|312.77|308.67|312.78|308.68|312.81|308.71|312.72|308.62|8
1640004800000|2021-12-20 12:53:20|312.79|308.69|312.77|308.67|312.84|308.74|312.76|308.66|13
1640004810000|2021-12-20 12:53:30|312.81|308.71|312.65|308.55|312.82|308.72|312.64|308.54|18
1640004820000|2021-12-20 12:53:40|312.69|308.59|312.71|308.61|312.74|308.64|312.63|308.53|20
1640004830000|2021-12-20 12:53:50|312.72|308.62|312.7|308.6|312.81|308.71|312.65|308.55|20
1640004840000|2021-12-20 12:54:00|312.72|308.62|312.54|308.44|312.75|308.65|312.54|308.44|18
1640004850000|2021-12-20 12:54:10|312.57|308.47|312.62|308.52|312.65|308.55|312.55|308.45|13
1640004860000|2021-12-20 12:54:20|312.6|308.5|312.34|308.24|312.62|308.52|312.29|308.19|25
1640004870000|2021-12-20 12:54:30|312.35|308.25|312.53|308.43|312.59|308.49|312.35|308.25|22
1640004880000|2021-12-20 12:54:40|312.51|308.41|312.45|308.35|312.54|308.44|312.43|308.33|13
1640004890000|2021-12-20 12:54:50|312.47|308.37|312.66|308.56|312.69|308.59|312.46|308.36|12
1640004900000|2021-12-20 12:55:00|312.71|308.61|313.15|309.05|313.15|309.05|312.7|308.6|23
1640004910000|2021-12-20 12:55:10|313.19|309.09|313.31|309.21|313.36|309.26|313.19|309.09|17
1640004920000|2021-12-20 12:55:20|313.32|309.22|312.94|308.84|313.36|309.26|312.94|308.84|24
1640004930000|2021-12-20 12:55:30|312.93|308.83|313.17|309.07|313.17|309.07|312.93|308.83|17
1640004940000|2021-12-20 12:55:40|313.18|309.08|313.19|309.09|313.25|309.15|313.18|309.08|17
1640004950000|2021-12-20 12:55:50|313.2|309.1|313.06|308.96|313.24|309.14|313.06|308.96|16
1640004960000|2021-12-20 12:56:00|313.14|309.04|312.68|308.58|313.17|309.07|312.68|308.58|16
1640004970000|2021-12-20 12:56:10|312.69|308.59|312.59|308.49|312.7|308.6|312.51|308.41|18
1640004980000|2021-12-20 12:56:20|312.6|308.5|312.61|308.51|312.65|308.55|312.58|308.48|11
1640004990000|2021-12-20 12:56:30|312.63|308.53|312.65|308.55|312.74|308.64|312.6|308.5|16
1640005000000|2021-12-20 12:56:40|312.64|308.54|312.44|308.34|312.65|308.55|312.38|308.28|19
1640005010000|2021-12-20 12:56:50|312.45|308.35|312.53|308.43|312.58|308.48|312.44|308.34|26
1640005020000|2021-12-20 12:57:00|312.54|308.44|312.4|308.3|312.54|308.44|312.38|308.28|16
1640005030000|2021-12-20 12:57:10|312.41|308.31|312.59|308.49|312.72|308.62|312.41|308.31|22
1640005040000|2021-12-20 12:57:20|312.6|308.5|312.72|308.62|312.74|308.64|312.58|308.48|23
1640005050000|2021-12-20 12:57:30|312.7|308.6|312.9|308.8|312.9|308.8|312.65|308.55|20
1640005060000|2021-12-20 12:57:40|312.92|308.82|312.91|308.81|312.95|308.85|312.9|308.8|13
1640005070000|2021-12-20 12:57:50|312.92|308.82|312.64|308.54|312.92|308.82|312.64|308.54|11
1640005080000|2021-12-20 12:58:00|312.6|308.5|312.73|308.63|312.79|308.69|312.59|308.49|24
1640005090000|2021-12-20 12:58:10|312.72|308.62|313.2|309.1|313.2|309.1|312.72|308.62|21
1640005100000|2021-12-20 12:58:20|313.18|309.08|313.28|309.18|313.28|309.18|313.17|309.07|13
1640005110000|2021-12-20 12:58:30|313.27|309.17|313.29|309.19|313.3|309.2|313.17|309.07|20
1640005120000|2021-12-20 12:58:40|313.27|309.17|313.38|309.28|313.38|309.28|313.26|309.16|14
1640005130000|2021-12-20 12:58:50|313.37|309.27|313.31|309.21|313.42|309.32|313.3|309.2|7
1640005140000|2021-12-20 12:59:00|313.32|309.22|313.33|309.23|313.36|309.26|313.23|309.13|16
1640005150000|2021-12-20 12:59:10|313.34|309.24|313.35|309.25|313.37|309.27|313.33|309.23|7
1640005160000|2021-12-20 12:59:20|313.34|309.24|313.81|309.71|313.81|309.71|313.31|309.21|15
1640005170000|2021-12-20 12:59:30|313.82|309.72|313.64|309.54|313.83|309.73|313.59|309.49|17
1640005180000|2021-12-20 12:59:40|313.65|309.55|313.63|309.53|313.68|309.58|313.63|309.53|5
1640005190000|2021-12-20 12:59:50|313.68|309.58|313.48|309.38|313.68|309.58|313.44|309.34|23
1640005200000|2021-12-20 13:00:00|313.44|309.34|313.56|309.46|313.56|309.46|313.39|309.29|21
1640005210000|2021-12-20 13:00:10|313.53|309.43|313.63|309.53|313.69|309.59|313.53|309.43|8
1640005220000|2021-12-20 13:00:20|313.64|309.54|313.62|309.52|313.68|309.58|313.54|309.44|12
1640005230000|2021-12-20 13:00:30|313.58|309.48|313.54|309.44|313.58|309.48|313.54|309.44|10
1640005240000|2021-12-20 13:00:40|313.55|309.45|313.7|309.6|313.71|309.61|313.55|309.45|18
1640005250000|2021-12-20 13:00:50|313.67|309.57|313.67|309.57|313.72|309.62|313.64|309.54|14
1640005260000|2021-12-20 13:01:00|313.69|309.59|313.64|309.54|313.69|309.59|313.57|309.47|10
1640005270000|2021-12-20 13:01:10|313.63|309.53|313.53|309.43|313.64|309.54|313.53|309.43|15
1640005280000|2021-12-20 13:01:20|313.47|309.37|313.2|309.1|313.49|309.39|313.13|309.03|29
1640005290000|2021-12-20 13:01:30|313.21|309.11|313.24|309.14|313.25|309.15|313.2|309.1|11
1640005300000|2021-12-20 13:01:40|313.25|309.15|312.97|308.87|313.29|309.19|312.96|308.86|23
1640005310000|2021-12-20 13:01:50|312.96|308.86|312.89|308.79|312.96|308.86|312.89|308.79|6
1640005320000|2021-12-20 13:02:00|312.79|308.69|312.78|308.68|312.89|308.79|312.76|308.66|14
1640005330000|2021-12-20 13:02:10|312.77|308.67|312.54|308.44|312.77|308.67|312.53|308.43|15
1640005340000|2021-12-20 13:02:20|312.53|308.43|312.43|308.33|312.53|308.43|312.43|308.33|8
1640005350000|2021-12-20 13:02:30|312.37|308.27|312.36|308.26|312.38|308.28|312.36|308.26|3
1640005360000|2021-12-20 13:02:40|312.35|308.25|312.34|308.24|312.41|308.31|312.28|308.18|12
1640005370000|2021-12-20 13:02:50|312.33|308.23|312.35|308.25|312.4|308.3|312.26|308.16|14
1640005380000|2021-12-20 13:03:00|312.36|308.26|312.33|308.23|312.49|308.39|312.33|308.23|22
1640005390000|2021-12-20 13:03:10|312.32|308.22|311.65|307.55|312.33|308.23|311.65|307.55|30
1640005400000|2021-12-20 13:03:20|311.61|307.51|311.53|307.43|311.62|307.52|311.37|307.27|18
1640005410000|2021-12-20 13:03:30|311.55|307.45|311.52|307.42|311.56|307.46|311.32|307.22|25
1640005420000|2021-12-20 13:03:40|311.54|307.44|311.55|307.45|311.7|307.6|311.54|307.44|22
1640005430000|2021-12-20 13:03:50|311.52|307.42|311.72|307.62|311.73|307.63|311.44|307.34|17
1640005440000|2021-12-20 13:04:00|311.73|307.63|311.69|307.59|311.92|307.82|311.67|307.57|25
1640005450000|2021-12-20 13:04:10|311.7|307.6|311.65|307.55|311.7|307.6|311.59|307.49|13
1640005460000|2021-12-20 13:04:20|311.68|307.58|311.65|307.55|311.72|307.62|311.57|307.47|20
1640005470000|2021-12-20 13:04:30|311.66|307.56|311.77|307.67|311.9|307.8|311.61|307.51|22
1640005480000|2021-12-20 13:04:40|311.74|307.64|311.77|307.67|311.85|307.75|311.73|307.63|16
1640005490000|2021-12-20 13:04:50|311.74|307.64|311.65|307.55|311.82|307.72|311.61|307.51|19
1640005500000|2021-12-20 13:05:00|311.63|307.53|311.46|307.36|311.72|307.62|311.45|307.35|24
1640005510000|2021-12-20 13:05:10|311.39|307.29|311.58|307.48|311.59|307.49|311.39|307.29|13
1640005520000|2021-12-20 13:05:20|311.59|307.49|311.81|307.71|311.81|307.71|311.54|307.44|14
1640005530000|2021-12-20 13:05:30|311.88|307.78|311.87|307.77|311.96|307.86|311.87|307.77|14
1640005540000|2021-12-20 13:05:40|311.86|307.76|312.14|308.04|312.14|308.04|311.84|307.74|13
1640005550000|2021-12-20 13:05:50|312.19|308.09|312.57|308.47|312.7|308.6|312.19|308.09|22
1640005560000|2021-12-20 13:06:00|312.56|308.46|312.46|308.36|312.56|308.46|312.46|308.36|5
1640005570000|2021-12-20 13:06:10|312.47|308.37|312.45|308.35|312.5|308.4|312.43|308.33|11
1640005580000|2021-12-20 13:06:20|312.48|308.38|312.58|308.48|312.58|308.48|312.45|308.35|8
1640005590000|2021-12-20 13:06:30|312.63|308.53|312.81|308.71|312.82|308.72|312.59|308.49|15
1640005600000|2021-12-20 13:06:40|312.84|308.74|312.84|308.74|312.85|308.75|312.76|308.66|9
1640005610000|2021-12-20 13:06:50|312.82|308.72|312.96|308.86|312.97|308.87|312.79|308.69|21
1640005620000|2021-12-20 13:07:00|312.98|308.88|313.05|308.95|313.05|308.95|312.97|308.87|11
1640005630000|2021-12-20 13:07:10|313.06|308.96|313.09|308.99|313.26|309.16|313.05|308.95|24
1640005640000|2021-12-20 13:07:20|313.11|309.01|313.17|309.07|313.17|309.07|313.08|308.98|11
1640005650000|2021-12-20 13:07:30|313.18|309.08|313.26|309.16|313.28|309.18|313.18|309.08|12
1640005660000|2021-12-20 13:07:40|313.28|309.18|313.1|309|313.33|309.23|313.1|309|13
1640005670000|2021-12-20 13:07:50|313.07|308.97|313.12|309.02|313.16|309.06|313.05|308.95|11
1640005680000|2021-12-20 13:08:00|313.11|309.01|313.11|309.01|313.11|309.01|313.11|309.01|1
1640005690000|2021-12-20 13:08:10|313.06|308.96|312.96|308.86|313.06|308.96|312.96|308.86|6
1640005700000|2021-12-20 13:08:20|313|308.9|312.96|308.86|313|308.9|312.96|308.86|2
1640005710000|2021-12-20 13:08:30|312.98|308.88|312.96|308.86|313.01|308.91|312.95|308.85|10
1640005720000|2021-12-20 13:08:40|313|308.9|313.01|308.91|313.07|308.97|313|308.9|10
1640005730000|2021-12-20 13:08:50|313|308.9|313.33|309.23|313.34|309.24|313|308.9|13
1640005740000|2021-12-20 13:09:00|313.27|309.17|313.3|309.2|313.34|309.24|313.27|309.17|14
1640005750000|2021-12-20 13:09:10|313.32|309.22|313.26|309.16|313.32|309.22|313.25|309.15|16
1640005760000|2021-12-20 13:09:20|313.25|309.15|313.26|309.16|313.28|309.18|313.25|309.15|7
1640005770000|2021-12-20 13:09:30|313.25|309.15|313.42|309.32|313.42|309.32|313.25|309.15|7
1640005780000|2021-12-20 13:09:40|313.44|309.34|313.44|309.34|313.45|309.35|313.43|309.33|9
1640005790000|2021-12-20 13:09:50|313.43|309.33|313.54|309.44|313.54|309.44|313.43|309.33|9
1640005800000|2021-12-20 13:10:00|313.57|309.47|313.64|309.54|313.66|309.56|313.56|309.46|9
1640005810000|2021-12-20 13:10:10|313.72|309.62|313.75|309.65|313.76|309.66|313.72|309.62|13
1640005820000|2021-12-20 13:10:20|313.76|309.66|313.76|309.66|313.79|309.69|313.71|309.61|15
1640005830000|2021-12-20 13:10:30|313.75|309.65|313.82|309.72|313.84|309.74|313.75|309.65|13
1640005840000|2021-12-20 13:10:40|313.81|309.71|313.9|309.8|313.96|309.86|313.81|309.71|22
1640005850000|2021-12-20 13:10:50|313.91|309.81|313.71|309.61|313.93|309.83|313.71|309.61|17
1640005860000|2021-12-20 13:11:00|313.72|309.62|313.71|309.61|313.74|309.64|313.64|309.54|20
1640005870000|2021-12-20 13:11:10|313.72|309.62|313.67|309.57|313.72|309.62|313.65|309.55|12
1640005880000|2021-12-20 13:11:20|313.68|309.58|313.55|309.45|313.68|309.58|313.55|309.45|18
1640005890000|2021-12-20 13:11:30|313.54|309.44|313.55|309.45|313.61|309.51|313.47|309.37|17
1640005900000|2021-12-20 13:11:40|313.54|309.44|313.59|309.49|313.63|309.53|313.52|309.42|15
1640005910000|2021-12-20 13:11:50|313.56|309.46|313.73|309.63|313.73|309.63|313.5|309.4|22
1640005920000|2021-12-20 13:12:00|313.75|309.65|313.87|309.77|313.94|309.84|313.75|309.65|18
1640005930000|2021-12-20 13:12:10|313.96|309.86|314.33|310.23|314.33|310.23|313.96|309.86|19
1640005940000|2021-12-20 13:12:20|314.35|310.25|314.29|310.19|314.39|310.29|314.29|310.19|9
1640005950000|2021-12-20 13:12:30|314.28|310.18|314.34|310.24|314.36|310.26|314.26|310.16|13
1640005960000|2021-12-20 13:12:40|314.33|310.23|314.39|310.29|314.39|310.29|314.33|310.23|12
1640005970000|2021-12-20 13:12:50|314.38|310.28|314.39|310.29|314.41|310.31|314.38|310.28|9
1640005980000|2021-12-20 13:13:00|314.38|310.28|314.42|310.32|314.42|310.32|314.38|310.28|6
1640005990000|2021-12-20 13:13:10|314.43|310.33|314.36|310.26|314.43|310.33|314.33|310.23|18
1640006000000|2021-12-20 13:13:20|314.33|310.23|314.17|310.07|314.33|310.23|314.14|310.04|11
1640006010000|2021-12-20 13:13:30|314.21|310.11|314.17|310.07|314.21|310.11|314.15|310.05|8
1640006020000|2021-12-20 13:13:40|314.12|310.02|314.34|310.24|314.35|310.25|314.12|310.02|17
1640006030000|2021-12-20 13:13:50|314.33|310.23|314.37|310.27|314.42|310.32|314.33|310.23|16
1640006040000|2021-12-20 13:14:00|314.39|310.29|314.44|310.34|314.44|310.34|314.37|310.27|8
1640006050000|2021-12-20 13:14:10|314.42|310.32|314.44|310.34|314.49|310.39|314.37|310.27|6
1640006060000|2021-12-20 13:14:20|314.49|310.39|314.74|310.64|314.74|310.64|314.49|310.39|15
1640006070000|2021-12-20 13:14:30|314.67|310.57|314.64|310.54|314.79|310.69|314.63|310.53|11
1640006080000|2021-12-20 13:14:40|314.74|310.64|315.22|311.12|315.22|311.12|314.74|310.64|22
1640006090000|2021-12-20 13:14:50|315.19|311.09|315.17|311.07|315.23|311.13|314.89|310.79|20
1640006100000|2021-12-20 13:15:00|315.23|311.13|315.2|311.1|315.27|311.17|315.17|311.07|17
1640006110000|2021-12-20 13:15:10|315.18|311.08|314.86|310.76|315.18|311.08|314.85|310.75|18
1640006120000|2021-12-20 13:15:20|314.87|310.77|314.91|310.81|314.91|310.81|314.85|310.75|11
1640006130000|2021-12-20 13:15:30|315.07|310.97|315.16|311.06|315.22|311.12|315.07|310.97|20
1640006140000|2021-12-20 13:15:40|315.21|311.11|315.21|311.11|315.23|311.13|315.16|311.06|16
1640006150000|2021-12-20 13:15:50|315.25|311.15|315.29|311.19|315.33|311.23|315.22|311.12|20
1640006160000|2021-12-20 13:16:00|315.24|311.14|315.44|311.34|315.46|311.36|315.24|311.14|15
1640006170000|2021-12-20 13:16:10|315.41|311.31|315.01|310.91|315.41|311.31|315|310.9|20
1640006180000|2021-12-20 13:16:20|314.98|310.88|314.86|310.76|315.01|310.91|314.84|310.74|13
1640006190000|2021-12-20 13:16:30|314.85|310.75|314.83|310.73|314.85|310.75|314.81|310.71|15
1640006200000|2021-12-20 13:16:40|314.82|310.72|314.95|310.85|315.05|310.95|314.8|310.7|19
1640006210000|2021-12-20 13:16:50|314.94|310.84|314.67|310.57|314.94|310.84|314.6|310.5|27
1640006220000|2021-12-20 13:17:00|314.64|310.54|314.46|310.36|314.64|310.54|314.37|310.27|21
1640006230000|2021-12-20 13:17:10|314.43|310.33|314.43|310.33|314.51|310.41|314.42|310.32|13
1640006240000|2021-12-20 13:17:20|314.44|310.34|314.48|310.38|314.48|310.38|314.44|310.34|13
1640006250000|2021-12-20 13:17:30|314.49|310.39|314.5|310.4|314.56|310.46|314.49|310.39|8
1640006260000|2021-12-20 13:17:40|314.48|310.38|314.53|310.43|314.6|310.5|314.47|310.37|16
1640006270000|2021-12-20 13:17:50|314.5|310.4|314.49|310.39|314.57|310.47|314.48|310.38|14
1640006280000|2021-12-20 13:18:00|314.48|310.38|314.57|310.47|314.59|310.49|314.42|310.32|14
1640006290000|2021-12-20 13:18:10|314.56|310.46|314.52|310.42|314.61|310.51|314.52|310.42|15
1640006300000|2021-12-20 13:18:20|314.54|310.44|314.53|310.43|314.63|310.53|314.53|310.43|15
1640006310000|2021-12-20 13:18:30|314.54|310.44|314.52|310.42|314.54|310.44|314.46|310.36|14
1640006320000|2021-12-20 13:18:40|314.51|310.41|314.47|310.37|314.55|310.45|314.47|310.37|12
1640006330000|2021-12-20 13:18:50|314.49|310.39|314.35|310.25|314.49|310.39|314.29|310.19|25
1640006340000|2021-12-20 13:19:00|314.34|310.24|314.31|310.21|314.36|310.26|314.3|310.2|14
1640006350000|2021-12-20 13:19:10|314.32|310.22|314.45|310.35|314.46|310.36|314.24|310.14|15
1640006360000|2021-12-20 13:19:20|314.46|310.36|314.48|310.38|314.54|310.44|314.41|310.31|18
1640006370000|2021-12-20 13:19:30|314.53|310.43|314.54|310.44|314.62|310.52|314.48|310.38|15
1640006380000|2021-12-20 13:19:40|314.53|310.43|314.55|310.45|314.55|310.45|314.52|310.42|11
1640006390000|2021-12-20 13:19:50|314.54|310.44|314.42|310.32|314.57|310.47|314.42|310.32|11
1640006400000|2021-12-20 13:20:00|314.38|310.28|314.39|310.29|314.46|310.36|314.35|310.25|12
1640006410000|2021-12-20 13:20:10|314.4|310.3|314.34|310.24|314.45|310.35|314.26|310.16|12
1640006420000|2021-12-20 13:20:20|314.35|310.25|314.27|310.17|314.35|310.25|314.27|310.17|12
1640006430000|2021-12-20 13:20:30|314.26|310.16|314.37|310.27|314.37|310.27|314.26|310.16|9
1640006440000|2021-12-20 13:20:40|314.36|310.26|314.47|310.37|314.51|310.41|314.36|310.26|13
1640006450000|2021-12-20 13:20:50|314.46|310.36|314.41|310.31|314.46|310.36|314.36|310.26|8
1640006460000|2021-12-20 13:21:00|314.35|310.25|314.29|310.19|314.41|310.31|314.28|310.18|17
1640006470000|2021-12-20 13:21:10|314.24|310.14|314.17|310.07|314.28|310.18|314.17|310.07|10
1640006480000|2021-12-20 13:21:20|314.11|310.01|314.05|309.95|314.14|310.04|314.05|309.95|8
1640006490000|2021-12-20 13:21:30|314.04|309.94|313.92|309.82|314.04|309.94|313.9|309.8|10
1640006500000|2021-12-20 13:21:40|313.88|309.78|313.91|309.81|314.03|309.93|313.88|309.78|16
1640006510000|2021-12-20 13:21:50|313.92|309.82|313.97|309.87|314.06|309.96|313.91|309.81|12
1640006520000|2021-12-20 13:22:00|314.01|309.91|313.9|309.8|314.02|309.92|313.9|309.8|10
1640006530000|2021-12-20 13:22:10|313.91|309.81|313.82|309.72|314|309.9|313.82|309.72|12
1640006540000|2021-12-20 13:22:20|313.83|309.73|313.83|309.73|313.83|309.73|313.82|309.72|3
1640006550000|2021-12-20 13:22:30|313.76|309.66|313.91|309.81|313.91|309.81|313.76|309.66|7
1640006560000|2021-12-20 13:22:40|313.92|309.82|313.84|309.74|313.92|309.82|313.83|309.73|10
1640006570000|2021-12-20 13:22:50|313.91|309.81|314.24|310.14|314.24|310.14|313.88|309.78|17
1640006580000|2021-12-20 13:23:00|314.26|310.16|314.54|310.44|314.54|310.44|314.26|310.16|22
1640006590000|2021-12-20 13:23:10|314.55|310.45|314.5|310.4|314.59|310.49|314.42|310.32|12
1640006600000|2021-12-20 13:23:20|314.51|310.41|314.55|310.45|314.55|310.45|314.49|310.39|9
1640006610000|2021-12-20 13:23:30|314.57|310.47|314.44|310.34|314.57|310.47|314.43|310.33|13
1640006620000|2021-12-20 13:23:40|314.45|310.35|314.46|310.36|314.46|310.36|314.38|310.28|14
1640006630000|2021-12-20 13:23:50|314.45|310.35|314.74|310.64|314.74|310.64|314.45|310.35|21
1640006640000|2021-12-20 13:24:00|314.75|310.65|314.71|310.61|314.81|310.71|314.7|310.6|19
1640006650000|2021-12-20 13:24:10|314.72|310.62|314.81|310.71|314.81|310.71|314.72|310.62|11
1640006660000|2021-12-20 13:24:20|314.82|310.72|314.82|310.72|314.82|310.72|314.82|310.72|1
1640006670000|2021-12-20 13:24:30|314.81|310.71|314.82|310.72|314.85|310.75|314.81|310.71|7
1640006680000|2021-12-20 13:24:40|314.83|310.73|314.83|310.73|314.91|310.81|314.82|310.72|19
1640006690000|2021-12-20 13:24:50|314.84|310.74|314.8|310.7|314.84|310.74|314.79|310.69|7
1640006700000|2021-12-20 13:25:00|314.79|310.69|314.7|310.6|314.83|310.73|314.65|310.55|16
1640006710000|2021-12-20 13:25:10|314.71|310.61|314.73|310.63|314.73|310.63|314.61|310.51|14
1640006720000|2021-12-20 13:25:20|314.72|310.62|314.63|310.53|314.78|310.68|314.63|310.53|12
1640006730000|2021-12-20 13:25:30|314.61|310.51|314.72|310.62|314.72|310.62|314.56|310.46|12
1640006740000|2021-12-20 13:25:40|314.73|310.63|314.65|310.55|314.73|310.63|314.63|310.53|9
1640006750000|2021-12-20 13:25:50|314.67|310.57|314.9|310.8|314.91|310.81|314.67|310.57|10
1640006760000|2021-12-20 13:26:00|314.91|310.81|315.25|311.15|315.26|311.16|314.9|310.8|17
1640006770000|2021-12-20 13:26:10|315.26|311.16|315.36|311.26|315.4|311.3|315.22|311.12|19
1640006780000|2021-12-20 13:26:20|315.33|311.23|315.2|311.1|315.39|311.29|315.2|311.1|18
1640006790000|2021-12-20 13:26:30|315.14|311.04|315.1|311|315.15|311.05|315|310.9|18
1640006800000|2021-12-20 13:26:40|315.07|310.97|315.17|311.07|315.19|311.09|315.06|310.96|16
1640006810000|2021-12-20 13:26:50|315.15|311.05|314.89|310.79|315.21|311.11|314.89|310.79|14
1640006820000|2021-12-20 13:27:00|314.86|310.76|314.72|310.62|314.86|310.76|314.72|310.62|18
1640006830000|2021-12-20 13:27:10|314.73|310.63|314.72|310.62|314.74|310.64|314.72|310.62|4
1640006840000|2021-12-20 13:27:20|314.73|310.63|314.69|310.59|314.76|310.66|314.69|310.59|7
1640006850000|2021-12-20 13:27:30|314.71|310.61|314.64|310.54|314.71|310.61|314.64|310.54|11
1640006860000|2021-12-20 13:27:40|314.63|310.53|314.49|310.39|314.63|310.53|314.49|310.39|9
1640006880000|2021-12-20 13:28:00|314.47|310.37|314.47|310.37|314.48|310.38|314.43|310.33|16
1640006890000|2021-12-20 13:28:10|314.46|310.36|314.46|310.36|314.47|310.37|314.45|310.35|5
1640006900000|2021-12-20 13:28:20|314.5|310.4|314.74|310.64|314.74|310.64|314.5|310.4|18
1640006910000|2021-12-20 13:28:30|314.73|310.63|314.95|310.85|315|310.9|314.72|310.62|18
1640006920000|2021-12-20 13:28:40|314.97|310.87|314.89|310.79|314.97|310.87|314.89|310.79|10
1640006930000|2021-12-20 13:28:50|314.88|310.78|314.79|310.69|314.95|310.85|314.77|310.67|21
1640006940000|2021-12-20 13:29:00|314.8|310.7|314.86|310.76|314.86|310.76|314.76|310.66|16
1640006950000|2021-12-20 13:29:10|314.8|310.7|314.83|310.73|314.83|310.73|314.76|310.66|11
1640006960000|2021-12-20 13:29:20|314.82|310.72|314.67|310.57|314.82|310.72|314.65|310.55|12
1640006970000|2021-12-20 13:29:30|314.7|310.6|314.84|310.74|314.94|310.84|314.67|310.57|17
1640006980000|2021-12-20 13:29:40|314.82|310.72|314.92|310.82|314.95|310.85|314.82|310.72|13
1640006990000|2021-12-20 13:29:50|314.93|310.83|314.93|310.83|314.93|310.83|314.92|310.82|11
1640007000000|2021-12-20 13:30:00|314.97|310.87|314.74|310.64|314.97|310.87|314.72|310.62|15
1640007010000|2021-12-20 13:30:10|314.72|310.62|314.6|310.5|314.72|310.62|314.59|310.49|17
1640007020000|2021-12-20 13:30:20|314.62|310.52|314.61|310.51|314.69|310.59|314.6|310.5|17
1640007030000|2021-12-20 13:30:30|314.63|310.53|314.46|310.36|314.65|310.55|314.45|310.35|17
1640007040000|2021-12-20 13:30:40|314.47|310.37|314.56|310.46|314.57|310.47|314.46|310.36|12
1640007050000|2021-12-20 13:30:50|314.51|310.41|314.52|310.42|314.6|310.5|314.51|310.41|7
1640007060000|2021-12-20 13:31:00|314.53|310.43|314.48|310.38|314.58|310.48|314.48|310.38|15
1640007070000|2021-12-20 13:31:10|314.44|310.34|314.38|310.28|314.44|310.34|314.35|310.25|14
1640007080000|2021-12-20 13:31:20|314.35|310.25|314.13|310.03|314.37|310.27|314.13|310.03|19
1640007090000|2021-12-20 13:31:30|314.11|310.01|313.86|309.76|314.12|310.02|313.83|309.73|24
1640007100000|2021-12-20 13:31:40|313.89|309.79|314.18|310.08|314.18|310.08|313.83|309.73|18
1640007110000|2021-12-20 13:31:50|314.22|310.12|314.48|310.38|314.48|310.38|314.22|310.12|24
1640007120000|2021-12-20 13:32:00|314.47|310.37|314.34|310.24|314.48|310.38|314.31|310.21|13
1640007130000|2021-12-20 13:32:10|314.31|310.21|314.39|310.29|314.39|310.29|314.25|310.15|17
1640007140000|2021-12-20 13:32:20|314.41|310.31|314.53|310.43|314.53|310.43|314.29|310.19|14
1640007150000|2021-12-20 13:32:30|314.58|310.48|314.52|310.42|314.58|310.48|314.51|310.41|5
1640007160000|2021-12-20 13:32:40|314.53|310.43|314.53|310.43|314.53|310.43|314.47|310.37|7
1640007170000|2021-12-20 13:32:50|314.5|310.4|314.46|310.36|314.5|310.4|314.4|310.3|14
1640007180000|2021-12-20 13:33:00|314.48|310.38|314.47|310.37|314.48|310.38|314.46|310.36|4
1640007190000|2021-12-20 13:33:10|314.46|310.36|314.47|310.37|314.47|310.37|314.46|310.36|4
1640007200000|2021-12-20 13:33:20|314.51|310.41|314.47|310.37|314.52|310.42|314.37|310.27|13
1640007210000|2021-12-20 13:33:30|314.44|310.34|314.44|310.34|314.48|310.38|314.44|310.34|8
1640007220000|2021-12-20 13:33:40|314.47|310.37|314.41|310.31|314.47|310.37|314.41|310.31|6
1640007230000|2021-12-20 13:33:50|314.4|310.3|314.45|310.35|314.47|310.37|314.35|310.25|14
1640007240000|2021-12-20 13:34:00|314.43|310.33|314.33|310.23|314.43|310.33|314.32|310.22|11
1640007250000|2021-12-20 13:34:10|314.35|310.25|314.44|310.34|314.45|310.35|314.33|310.23|12
1640007260000|2021-12-20 13:34:20|314.45|310.35|314.53|310.43|314.53|310.43|314.45|310.35|19
1640007270000|2021-12-20 13:34:30|314.52|310.42|314.47|310.37|314.52|310.42|314.45|310.35|10
1640007280000|2021-12-20 13:34:40|314.46|310.36|314.46|310.36|314.46|310.36|314.45|310.35|3
1640007290000|2021-12-20 13:34:50|314.48|310.38|314.51|310.41|314.55|310.45|314.45|310.35|18
1640007300000|2021-12-20 13:35:00|314.58|310.48|314.56|310.46|314.58|310.48|314.43|310.33|13
1640007310000|2021-12-20 13:35:10|314.54|310.44|314.75|310.65|314.83|310.73|314.54|310.44|20
1640007320000|2021-12-20 13:35:20|314.76|310.66|314.79|310.69|314.84|310.74|314.75|310.65|13
1640007330000|2021-12-20 13:35:30|314.81|310.71|314.81|310.71|314.82|310.72|314.78|310.68|10
1640007340000|2021-12-20 13:35:40|314.85|310.75|314.78|310.68|314.87|310.77|314.77|310.67|9
1640007350000|2021-12-20 13:35:50|314.77|310.67|314.82|310.72|314.83|310.73|314.77|310.67|9
1640007360000|2021-12-20 13:36:00|314.83|310.73|314.78|310.68|314.83|310.73|314.78|310.68|6
1640007370000|2021-12-20 13:36:10|314.82|310.72|314.82|310.72|314.83|310.73|314.68|310.58|16
1640007380000|2021-12-20 13:36:20|314.81|310.71|314.83|310.73|314.9|310.8|314.76|310.66|10
1640007390000|2021-12-20 13:36:30|314.89|310.79|314.86|310.76|314.89|310.79|314.85|310.75|9
1640007400000|2021-12-20 13:36:40|314.87|310.77|315.37|311.27|315.37|311.27|314.85|310.75|19
1640007410000|2021-12-20 13:36:50|315.46|311.36|315.39|311.29|315.46|311.36|315.34|311.24|19
1640007420000|2021-12-20 13:37:00|315.42|311.32|315.46|311.36|315.46|311.36|315.32|311.22|6
1640007430000|2021-12-20 13:37:10|315.48|311.38|315.49|311.39|315.54|311.44|315.46|311.36|7
1640007440000|2021-12-20 13:37:20|315.52|311.42|315.39|311.29|315.53|311.43|315.39|311.29|14
1640007450000|2021-12-20 13:37:30|315.45|311.35|315.41|311.31|315.45|311.35|315.38|311.28|17
1640007460000|2021-12-20 13:37:40|315.36|311.26|315.36|311.26|315.36|311.26|315.32|311.22|6
1640007470000|2021-12-20 13:37:50|315.35|311.25|315.23|311.13|315.36|311.26|315.21|311.11|12
1640007480000|2021-12-20 13:38:00|315.22|311.12|315.18|311.08|315.23|311.13|315.08|310.98|12
1640007490000|2021-12-20 13:38:10|315.19|311.09|315.22|311.12|315.22|311.12|315.19|311.09|2
1640007500000|2021-12-20 13:38:20|315.23|311.13|315.37|311.27|315.42|311.32|315.22|311.12|15
1640007510000|2021-12-20 13:38:30|315.36|311.26|315.32|311.22|315.4|311.3|315.3|311.2|17
1640007520000|2021-12-20 13:38:40|315.29|311.19|315.01|310.91|315.29|311.19|315.01|310.91|23
1640007530000|2021-12-20 13:38:50|315|310.9|314.97|310.87|315|310.9|314.78|310.68|28
1640007540000|2021-12-20 13:39:00|314.98|310.88|315.18|311.08|315.19|311.09|314.98|310.88|19
1640007550000|2021-12-20 13:39:10|315.19|311.09|315.37|311.27|315.44|311.34|315.12|311.02|17
1640007560000|2021-12-20 13:39:20|315.35|311.25|315.2|311.1|315.41|311.31|315.19|311.09|14
1640007570000|2021-12-20 13:39:30|315.21|311.11|315.21|311.11|315.24|311.14|315.17|311.07|11
1640007580000|2021-12-20 13:39:40|315.22|311.12|315.24|311.14|315.27|311.17|315.18|311.08|15
1640007590000|2021-12-20 13:39:50|315.23|311.13|315.28|311.18|315.28|311.18|315.2|311.1|6
1640007600000|2021-12-20 13:40:00|315.25|311.15|315.44|311.34|315.44|311.34|315.25|311.15|14
1640007610000|2021-12-20 13:40:10|315.43|311.33|315.58|311.48|315.64|311.54|315.43|311.33|12
1640007620000|2021-12-20 13:40:20|315.49|311.39|315.38|311.28|315.53|311.43|315.38|311.28|20
1640007630000|2021-12-20 13:40:30|315.42|311.32|315.48|311.38|315.51|311.41|315.38|311.28|22
1640007640000|2021-12-20 13:40:40|315.54|311.44|315.63|311.53|315.65|311.55|315.5|311.4|12
1640007650000|2021-12-20 13:40:50|315.64|311.54|315.5|311.4|315.64|311.54|315.5|311.4|13
1640007660000|2021-12-20 13:41:00|315.52|311.42|315.59|311.49|315.63|311.53|315.52|311.42|12
1640007670000|2021-12-20 13:41:10|315.61|311.51|315.41|311.31|315.61|311.51|315.41|311.31|20
1640007680000|2021-12-20 13:41:20|315.35|311.25|315.27|311.17|315.35|311.25|315.26|311.16|9
1640007690000|2021-12-20 13:41:30|315.26|311.16|315.16|311.06|315.29|311.19|315.15|311.05|9
1640007700000|2021-12-20 13:41:40|315.17|311.07|315.27|311.17|315.27|311.17|315.17|311.07|11
1640007710000|2021-12-20 13:41:50|315.28|311.18|315.39|311.29|315.46|311.36|315.27|311.17|11
1640007720000|2021-12-20 13:42:00|315.44|311.34|315.26|311.16|315.44|311.34|315.25|311.15|16
1640007730000|2021-12-20 13:42:10|315.28|311.18|315.29|311.19|315.35|311.25|315.27|311.17|17
1640007740000|2021-12-20 13:42:20|315.3|311.2|315.4|311.3|315.4|311.3|315.26|311.16|19
1640007750000|2021-12-20 13:42:30|315.39|311.29|315.37|311.27|315.4|311.3|315.37|311.27|5
1640007760000|2021-12-20 13:42:40|315.38|311.28|315.43|311.33|315.43|311.33|315.36|311.26|14
1640007770000|2021-12-20 13:42:50|315.41|311.31|315.25|311.15|315.42|311.32|315.25|311.15|14
1640007780000|2021-12-20 13:43:00|315.2|311.1|315.18|311.08|315.22|311.12|315.1|311|17
1640007790000|2021-12-20 13:43:10|315.16|311.06|315.22|311.12|315.24|311.14|315.09|310.99|20
1640007800000|2021-12-20 13:43:20|315.23|311.13|314.87|310.77|315.26|311.16|314.87|310.77|16
1640007810000|2021-12-20 13:43:30|314.83|310.73|314.74|310.64|314.83|310.73|314.71|310.61|14
1640007820000|2021-12-20 13:43:40|314.69|310.59|314.75|310.65|314.75|310.65|314.69|310.59|11
1640007830000|2021-12-20 13:43:50|314.65|310.55|314.49|310.39|314.65|310.55|314.46|310.36|21
1640007840000|2021-12-20 13:44:00|314.5|310.4|314.56|310.46|314.66|310.56|314.42|310.32|13
1640007850000|2021-12-20 13:44:10|314.57|310.47|314.61|310.51|314.7|310.6|314.56|310.46|19
1640007860000|2021-12-20 13:44:20|314.66|310.56|314.62|310.52|314.67|310.57|314.59|310.49|20
1640007870000|2021-12-20 13:44:30|314.61|310.51|314.61|310.51|314.67|310.57|314.57|310.47|9
1640007880000|2021-12-20 13:44:40|314.62|310.52|314.65|310.55|314.66|310.56|314.58|310.48|13
1640007890000|2021-12-20 13:44:50|314.64|310.54|314.68|310.58|314.71|310.61|314.64|310.54|6
1640007900000|2021-12-20 13:45:00|314.72|310.62|314.73|310.63|314.84|310.74|314.72|310.62|14
1640007910000|2021-12-20 13:45:10|314.79|310.69|314.6|310.5|314.79|310.69|314.59|310.49|20
1640007920000|2021-12-20 13:45:20|314.59|310.49|314.6|310.5|314.66|310.56|314.59|310.49|16
1640007930000|2021-12-20 13:45:30|314.58|310.48|314.59|310.49|314.63|310.53|314.58|310.48|8
1640007940000|2021-12-20 13:45:40|314.6|310.5|314.81|310.71|314.81|310.71|314.6|310.5|11
1640007950000|2021-12-20 13:45:50|314.82|310.72|314.7|310.6|314.92|310.82|314.7|310.6|17
1640007960000|2021-12-20 13:46:00|314.72|310.62|314.8|310.7|314.87|310.77|314.72|310.62|12
1640007970000|2021-12-20 13:46:10|314.79|310.69|314.79|310.69|314.8|310.7|314.76|310.66|6
1640007980000|2021-12-20 13:46:20|314.8|310.7|314.74|310.64|314.88|310.78|314.74|310.64|22
1640007990000|2021-12-20 13:46:30|314.78|310.68|314.8|310.7|314.83|310.73|314.76|310.66|12
1640008000000|2021-12-20 13:46:40|314.9|310.8|314.93|310.83|315.03|310.93|314.9|310.8|13
1640008010000|2021-12-20 13:46:50|314.94|310.84|315.05|310.95|315.05|310.95|314.93|310.83|16
1640008020000|2021-12-20 13:47:00|315.02|310.92|315.11|311.01|315.15|311.05|314.96|310.86|14
1640008030000|2021-12-20 13:47:10|315.16|311.06|314.98|310.88|315.16|311.06|314.94|310.84|16
1640008040000|2021-12-20 13:47:20|314.96|310.86|315.01|310.91|315.04|310.94|314.96|310.86|12
1640008050000|2021-12-20 13:47:30|315.02|310.92|314.85|310.75|315.02|310.92|314.8|310.7|15
1640008060000|2021-12-20 13:47:40|314.84|310.74|314.84|310.74|314.88|310.78|314.82|310.72|17
1640008070000|2021-12-20 13:47:50|314.85|310.75|314.86|310.76|314.87|310.77|314.84|310.74|5
1640008080000|2021-12-20 13:48:00|314.82|310.72|314.72|310.62|314.82|310.72|314.7|310.6|16
1640008090000|2021-12-20 13:48:10|314.71|310.61|314.74|310.64|314.74|310.64|314.71|310.61|9
1640008100000|2021-12-20 13:48:20|314.72|310.62|314.92|310.82|314.92|310.82|314.72|310.62|10
1640008110000|2021-12-20 13:48:30|314.94|310.84|314.89|310.79|314.94|310.84|314.85|310.75|13
1640008120000|2021-12-20 13:48:40|314.9|310.8|314.9|310.8|314.92|310.82|314.86|310.76|9
1640008130000|2021-12-20 13:48:50|314.87|310.77|314.71|310.61|314.89|310.79|314.7|310.6|13
1640008140000|2021-12-20 13:49:00|314.69|310.59|314.65|310.55|314.72|310.62|314.63|310.53|17
1640008150000|2021-12-20 13:49:10|314.66|310.56|314.47|310.37|314.66|310.56|314.47|310.37|20
1640008160000|2021-12-20 13:49:20|314.45|310.35|314.43|310.33|314.5|310.4|314.37|310.27|18
1640008170000|2021-12-20 13:49:30|314.41|310.31|314.43|310.33|314.44|310.34|314.35|310.25|19
1640008180000|2021-12-20 13:49:40|314.44|310.34|314.51|310.41|314.57|310.47|314.38|310.28|19
1640008190000|2021-12-20 13:49:50|314.49|310.39|314.55|310.45|314.57|310.47|314.49|310.39|11
1640008200000|2021-12-20 13:50:00|314.56|310.46|314.56|310.46|314.69|310.59|314.56|310.46|22
1640008210000|2021-12-20 13:50:10|314.53|310.43|314.39|310.29|314.55|310.45|314.39|310.29|19
1640008220000|2021-12-20 13:50:20|314.37|310.27|314.46|310.36|314.49|310.39|314.36|310.26|12
1640008230000|2021-12-20 13:50:30|314.47|310.37|314.37|310.27|314.47|310.37|314.33|310.23|25
1640008240000|2021-12-20 13:50:40|314.38|310.28|314.38|310.28|314.38|310.28|314.36|310.26|13
1640008250000|2021-12-20 13:50:50|314.37|310.27|314.37|310.27|314.44|310.34|314.33|310.23|21
1640008260000|2021-12-20 13:51:00|314.38|310.28|314.39|310.29|314.41|310.31|314.36|310.26|13
1640008270000|2021-12-20 13:51:10|314.4|310.3|314.22|310.12|314.4|310.3|314.22|310.12|18
1640008280000|2021-12-20 13:51:20|314.21|310.11|314.09|309.99|314.24|310.14|314.09|309.99|15
1640008290000|2021-12-20 13:51:30|314.1|310|314.09|309.99|314.12|310.02|314.06|309.96|13
1640008300000|2021-12-20 13:51:40|314.08|309.98|314.02|309.92|314.1|310|314.02|309.92|18
1640008310000|2021-12-20 13:51:50|313.99|309.89|313.79|309.69|313.99|309.89|313.76|309.66|19
1640008320000|2021-12-20 13:52:00|313.78|309.68|313.73|309.63|313.79|309.69|313.72|309.62|6
1640008330000|2021-12-20 13:52:10|313.75|309.65|313.91|309.81|313.91|309.81|313.75|309.65|6
1640008340000|2021-12-20 13:52:20|313.9|309.8|313.8|309.7|313.91|309.81|313.77|309.67|17
1640008350000|2021-12-20 13:52:30|313.74|309.64|313.81|309.71|313.92|309.82|313.71|309.61|17
1640008360000|2021-12-20 13:52:40|313.85|309.75|313.79|309.69|313.87|309.77|313.75|309.65|13
1640008370000|2021-12-20 13:52:50|313.8|309.7|313.86|309.76|313.87|309.77|313.77|309.67|12
1640008380000|2021-12-20 13:53:00|313.81|309.71|313.92|309.82|313.92|309.82|313.81|309.71|11
1640008390000|2021-12-20 13:53:10|313.93|309.83|314.12|310.02|314.17|310.07|313.92|309.82|12
1640008400000|2021-12-20 13:53:20|314.13|310.03|314.21|310.11|314.21|310.11|314.1|310|18
1640008410000|2021-12-20 13:53:30|314.2|310.1|314.23|310.13|314.27|310.17|314.2|310.1|6
1640008420000|2021-12-20 13:53:40|314.24|310.14|314.41|310.31|314.46|310.36|314.24|310.14|22
1640008430000|2021-12-20 13:53:50|314.38|310.28|314.33|310.23|314.4|310.3|314.32|310.22|15
1640008440000|2021-12-20 13:54:00|314.3|310.2|314.28|310.18|314.3|310.2|314.22|310.12|17
1640008450000|2021-12-20 13:54:10|314.29|310.19|314.28|310.18|314.37|310.27|314.25|310.15|9
1640008460000|2021-12-20 13:54:20|314.29|310.19|314.31|310.21|314.33|310.23|314.24|310.14|17
1640008470000|2021-12-20 13:54:30|314.32|310.22|314.37|310.27|314.38|310.28|314.3|310.2|14
1640008480000|2021-12-20 13:54:40|314.38|310.28|314.4|310.3|314.48|310.38|314.38|310.28|7
1640008490000|2021-12-20 13:54:50|314.38|310.28|314.38|310.28|314.44|310.34|314.37|310.27|13
1640008500000|2021-12-20 13:55:00|314.36|310.26|314.42|310.32|314.44|310.34|314.35|310.25|9
1640008510000|2021-12-20 13:55:10|314.37|310.27|314.35|310.25|314.42|310.32|314.35|310.25|12
1640008520000|2021-12-20 13:55:20|314.49|310.39|314.46|310.36|314.5|310.4|314.45|310.35|10
1640008530000|2021-12-20 13:55:30|314.48|310.38|314.63|310.53|314.64|310.54|314.46|310.36|17
1640008540000|2021-12-20 13:55:40|314.65|310.55|314.64|310.54|314.73|310.63|314.62|310.52|13
1640008550000|2021-12-20 13:55:50|314.66|310.56|314.71|310.61|314.71|310.61|314.66|310.56|11
1640008560000|2021-12-20 13:56:00|314.69|310.59|314.57|310.47|314.69|310.59|314.56|310.46|20
1640008570000|2021-12-20 13:56:10|314.58|310.48|314.56|310.46|314.58|310.48|314.52|310.42|8
1640008580000|2021-12-20 13:56:20|314.57|310.47|314.46|310.36|314.62|310.52|314.45|310.35|18
1640008590000|2021-12-20 13:56:30|314.47|310.37|314.45|310.35|314.47|310.37|314.44|310.34|5
1640008600000|2021-12-20 13:56:40|314.44|310.34|314.31|310.21|314.47|310.37|314.31|310.21|14
1640008610000|2021-12-20 13:56:50|314.3|310.2|314.3|310.2|314.33|310.23|314.22|310.12|11
1640008620000|2021-12-20 13:57:00|314.31|310.21|314.27|310.17|314.31|310.21|314.27|310.17|7
1640008630000|2021-12-20 13:57:10|314.28|310.18|313.83|309.73|314.28|310.18|313.83|309.73|21
1640008640000|2021-12-20 13:57:20|313.82|309.72|313.51|309.41|313.82|309.72|313.51|309.41|18
1640008650000|2021-12-20 13:57:30|313.52|309.42|313.39|309.29|313.52|309.42|313.33|309.23|16
1640008660000|2021-12-20 13:57:40|313.4|309.3|313.57|309.47|313.57|309.47|313.33|309.23|14
1640008670000|2021-12-20 13:57:50|313.56|309.46|313.5|309.4|313.6|309.5|313.49|309.39|18
1640008680000|2021-12-20 13:58:00|313.51|309.41|313.52|309.42|313.56|309.46|313.49|309.39|11
1640008690000|2021-12-20 13:58:10|313.53|309.43|313.79|309.69|313.8|309.7|313.5|309.4|18
1640008700000|2021-12-20 13:58:20|313.8|309.7|313.62|309.52|313.83|309.73|313.62|309.52|17
1640008710000|2021-12-20 13:58:30|313.61|309.51|313.51|309.41|313.65|309.55|313.45|309.35|25
1640008720000|2021-12-20 13:58:40|313.53|309.43|313.51|309.41|313.6|309.5|313.46|309.36|12
1640008730000|2021-12-20 13:58:50|313.48|309.38|313.49|309.39|313.5|309.4|313.45|309.35|16
1640008740000|2021-12-20 13:59:00|313.48|309.38|313.46|309.36|313.48|309.38|313.43|309.33|19
1640008750000|2021-12-20 13:59:10|313.55|309.45|313.47|309.37|313.58|309.48|313.41|309.31|15
1640008760000|2021-12-20 13:59:20|313.42|309.32|313.23|309.13|313.43|309.33|313.23|309.13|16
1640008770000|2021-12-20 13:59:30|313.22|309.12|313.23|309.13|313.29|309.19|313.17|309.07|18
1640008780000|2021-12-20 13:59:40|313.26|309.16|313.18|309.08|313.26|309.16|313.17|309.07|8
1640008790000|2021-12-20 13:59:50|313.11|309.01|313.08|308.98|313.13|309.03|313.07|308.97|15
1640008800000|2021-12-20 14:00:00|313.07|308.97|313.09|308.99|313.2|309.1|312.99|308.89|23
1640008810000|2021-12-20 14:00:10|313.05|308.95|313.25|309.15|313.25|309.15|313.05|308.95|20
1640008820000|2021-12-20 14:00:20|313.28|309.18|313.38|309.28|313.41|309.31|313.27|309.17|22
1640008830000|2021-12-20 14:00:30|313.39|309.29|313.42|309.32|313.48|309.38|313.39|309.29|14
1640008840000|2021-12-20 14:00:40|313.43|309.33|313.37|309.27|313.48|309.38|313.37|309.27|12
1640008850000|2021-12-20 14:00:50|313.35|309.25|313.33|309.23|313.37|309.27|313.32|309.22|11
1640008860000|2021-12-20 14:01:00|313.32|309.22|313.41|309.31|313.42|309.32|313.24|309.14|14
1640008870000|2021-12-20 14:01:10|313.39|309.29|313.39|309.29|313.52|309.42|313.35|309.25|15
1640008880000|2021-12-20 14:01:20|313.4|309.3|313.1|309|313.4|309.3|313.1|309|19
1640008890000|2021-12-20 14:01:30|313.09|308.99|312.66|308.56|313.09|308.99|312.58|308.48|25
1640008900000|2021-12-20 14:01:40|312.65|308.55|312.63|308.53|312.65|308.55|312.55|308.45|16
1640008910000|2021-12-20 14:01:50|312.6|308.5|312.63|308.53|312.64|308.54|312.58|308.48|10
1640008920000|2021-12-20 14:02:00|312.64|308.54|312.6|308.5|312.65|308.55|312.56|308.46|13
1640008930000|2021-12-20 14:02:10|312.58|308.48|312.61|308.51|312.66|308.56|312.58|308.48|8
1640008940000|2021-12-20 14:02:20|312.59|308.49|312.63|308.53|312.66|308.56|312.59|308.49|12
1640008950000|2021-12-20 14:02:30|312.68|308.58|312.9|308.8|312.9|308.8|312.61|308.51|16
1640008960000|2021-12-20 14:02:40|312.91|308.81|312.92|308.82|312.99|308.89|312.91|308.81|16
1640008970000|2021-12-20 14:02:50|312.91|308.81|312.91|308.81|313|308.9|312.85|308.75|12
1640008980000|2021-12-20 14:03:00|312.92|308.82|312.9|308.8|312.94|308.84|312.86|308.76|12
1640008990000|2021-12-20 14:03:10|312.92|308.82|313.18|309.08|313.22|309.12|312.89|308.79|15
1640009000000|2021-12-20 14:03:20|313.19|309.09|313.55|309.45|313.55|309.45|313.18|309.08|23
1640009010000|2021-12-20 14:03:30|313.56|309.46|313.56|309.46|313.67|309.57|313.56|309.46|21
1640009020000|2021-12-20 14:03:40|313.57|309.47|313.65|309.55|313.65|309.55|313.54|309.44|12
1640009030000|2021-12-20 14:03:50|313.66|309.56|313.73|309.63|313.73|309.63|313.62|309.52|16
1640009040000|2021-12-20 14:04:00|313.72|309.62|313.62|309.52|313.8|309.7|313.62|309.52|20
1640009050000|2021-12-20 14:04:10|313.63|309.53|313.67|309.57|313.7|309.6|313.61|309.51|18
1640009060000|2021-12-20 14:04:20|313.69|309.59|313.74|309.64|313.76|309.66|313.64|309.54|17
1640009070000|2021-12-20 14:04:30|313.68|309.58|313.66|309.56|313.69|309.59|313.66|309.56|16
1640009080000|2021-12-20 14:04:40|313.67|309.57|313.7|309.6|313.72|309.62|313.67|309.57|8
1640009090000|2021-12-20 14:04:50|313.71|309.61|313.81|309.71|313.81|309.71|313.71|309.61|16
1640009100000|2021-12-20 14:05:00|313.8|309.7|313.62|309.52|313.81|309.71|313.61|309.51|18
1640009110000|2021-12-20 14:05:10|313.61|309.51|313.56|309.46|313.61|309.51|313.46|309.36|23
1640009120000|2021-12-20 14:05:20|313.59|309.49|313.74|309.64|313.84|309.74|313.59|309.49|17
1640009130000|2021-12-20 14:05:30|313.76|309.66|313.76|309.66|313.81|309.71|313.74|309.64|15
1640009140000|2021-12-20 14:05:40|313.86|309.76|313.92|309.82|313.95|309.85|313.8|309.7|17
1640009150000|2021-12-20 14:05:50|313.93|309.83|313.93|309.83|313.94|309.84|313.93|309.83|3
1640009160000|2021-12-20 14:06:00|313.97|309.87|313.79|309.69|314.01|309.91|313.79|309.69|11
1640009170000|2021-12-20 14:06:10|313.76|309.66|313.6|309.5|313.76|309.66|313.59|309.49|10
1640009180000|2021-12-20 14:06:20|313.59|309.49|313.52|309.42|313.59|309.49|313.49|309.39|8
1640009190000|2021-12-20 14:06:30|313.51|309.41|313.48|309.38|313.52|309.42|313.47|309.37|7
1640009200000|2021-12-20 14:06:40|313.5|309.4|313.46|309.36|313.56|309.46|313.42|309.32|10
1640009210000|2021-12-20 14:06:50|313.49|309.39|313.57|309.47|313.58|309.48|313.48|309.38|13
1640009220000|2021-12-20 14:07:00|313.61|309.51|313.44|309.34|313.61|309.51|313.44|309.34|16
1640009230000|2021-12-20 14:07:10|313.39|309.29|312.91|308.81|313.39|309.29|312.88|308.78|21
1640009240000|2021-12-20 14:07:20|312.88|308.78|312.7|308.6|312.91|308.81|312.69|308.59|18
1640009250000|2021-12-20 14:07:30|312.71|308.61|312.66|308.56|312.71|308.61|312.65|308.55|10
1640009260000|2021-12-20 14:07:40|312.73|308.63|312.69|308.59|312.75|308.65|312.61|308.51|24
1640009270000|2021-12-20 14:07:50|312.7|308.6|312.47|308.37|312.74|308.64|312.43|308.33|24
1640009280000|2021-12-20 14:08:00|312.48|308.38|312.73|308.63|312.74|308.64|312.46|308.36|15
1640009290000|2021-12-20 14:08:10|312.72|308.62|312.62|308.52|312.78|308.68|312.62|308.52|10
1640009300000|2021-12-20 14:08:20|312.63|308.53|312.54|308.44|312.64|308.54|312.5|308.4|16
1640009310000|2021-12-20 14:08:30|312.53|308.43|312.47|308.37|312.55|308.45|312.47|308.37|9
1640009320000|2021-12-20 14:08:40|312.46|308.36|312.51|308.41|312.6|308.5|312.46|308.36|22
1640009330000|2021-12-20 14:08:50|312.52|308.42|312.51|308.41|312.71|308.61|312.51|308.41|21
1640009340000|2021-12-20 14:09:00|312.53|308.43|312.49|308.39|312.53|308.43|312.49|308.39|5
1640009350000|2021-12-20 14:09:10|312.46|308.36|312.48|308.38|312.54|308.44|312.44|308.34|16
1640009360000|2021-12-20 14:09:20|312.47|308.37|312.48|308.38|312.51|308.41|312.42|308.32|10
1640009370000|2021-12-20 14:09:30|312.53|308.43|312.34|308.24|312.57|308.47|312.34|308.24|14
1640009380000|2021-12-20 14:09:40|312.4|308.3|312.38|308.28|312.45|308.35|312.37|308.27|10
1640009390000|2021-12-20 14:09:50|312.37|308.27|312.3|308.2|312.38|308.28|312.29|308.19|14
1640009400000|2021-12-20 14:10:00|312.25|308.15|312.16|308.06|312.3|308.2|312.11|308.01|18
1640009410000|2021-12-20 14:10:10|312.19|308.09|312.3|308.2|312.36|308.26|312.1|308|20
1640009420000|2021-12-20 14:10:20|312.32|308.22|312.28|308.18|312.32|308.22|312.27|308.17|13
1640009430000|2021-12-20 14:10:30|312.3|308.2|312.29|308.19|312.32|308.22|312.27|308.17|13
1640009440000|2021-12-20 14:10:40|312.28|308.18|312.29|308.19|312.34|308.24|312.25|308.15|11
1640009450000|2021-12-20 14:10:50|312.36|308.26|312.47|308.37|312.47|308.37|312.28|308.18|23
1640009460000|2021-12-20 14:11:00|312.46|308.36|312.66|308.56|312.74|308.64|312.46|308.36|25
1640009470000|2021-12-20 14:11:10|312.64|308.54|312.57|308.47|312.65|308.55|312.5|308.4|17
1640009480000|2021-12-20 14:11:20|312.52|308.42|312.32|308.22|312.56|308.46|312.32|308.22|23
1640009490000|2021-12-20 14:11:30|312.35|308.25|312.42|308.32|312.44|308.34|312.26|308.16|21
1640009500000|2021-12-20 14:11:40|312.41|308.31|312.34|308.24|312.41|308.31|312.29|308.19|16
1640009510000|2021-12-20 14:11:50|312.37|308.27|312.37|308.27|312.37|308.27|312.34|308.24|5
1640009520000|2021-12-20 14:12:00|312.36|308.26|312.32|308.22|312.37|308.27|312.32|308.22|6
1640009530000|2021-12-20 14:12:10|312.34|308.24|312.27|308.17|312.34|308.24|312.27|308.17|10
1640009540000|2021-12-20 14:12:20|312.28|308.18|312.3|308.2|312.34|308.24|312.27|308.17|8
1640009550000|2021-12-20 14:12:30|312.31|308.21|312.35|308.25|312.35|308.25|312.3|308.2|10
1640009560000|2021-12-20 14:12:40|312.34|308.24|312.31|308.21|312.35|308.25|312.28|308.18|12
1640009570000|2021-12-20 14:12:50|312.28|308.18|312.07|307.97|312.3|308.2|312.07|307.97|14
1640009580000|2021-12-20 14:13:00|312.05|307.95|311.85|307.75|312.1|308|311.85|307.75|10
1640009590000|2021-12-20 14:13:10|311.88|307.78|311.84|307.74|311.88|307.78|311.82|307.72|4
1640009600000|2021-12-20 14:13:20|311.9|307.8|311.81|307.71|311.92|307.82|311.81|307.71|13
1640009610000|2021-12-20 14:13:30|311.78|307.68|311.42|307.32|311.78|307.68|311.42|307.32|22
1640009620000|2021-12-20 14:13:40|311.53|307.43|311.48|307.38|311.56|307.46|311.46|307.36|18
1640009630000|2021-12-20 14:13:50|311.46|307.36|311.58|307.48|311.68|307.58|311.44|307.34|22
1640009640000|2021-12-20 14:14:00|311.68|307.58|311.86|307.76|311.96|307.86|311.51|307.41|27
1640009650000|2021-12-20 14:14:10|311.85|307.75|311.78|307.68|311.9|307.8|311.73|307.63|24
1640009660000|2021-12-20 14:14:20|311.77|307.67|311.57|307.47|311.77|307.67|311.55|307.45|21
1640009670000|2021-12-20 14:14:30|311.58|307.48|311.57|307.47|311.64|307.54|311.54|307.44|16
1640009680000|2021-12-20 14:14:40|311.55|307.45|311.54|307.44|311.58|307.48|311.48|307.38|18
1640009690000|2021-12-20 14:14:50|311.56|307.46|311.74|307.64|311.85|307.75|311.56|307.46|20
1640009700000|2021-12-20 14:15:00|311.76|307.66|312.13|308.03|312.13|308.03|311.73|307.63|16
1640009710000|2021-12-20 14:15:10|312.14|308.04|312.17|308.07|312.25|308.15|312.07|307.97|28
1640009720000|2021-12-20 14:15:20|312.18|308.08|312.96|308.86|312.96|308.86|312.18|308.08|29
1640009730000|2021-12-20 14:15:30|312.97|308.87|313.52|309.42|313.52|309.42|312.97|308.87|27
1640009740000|2021-12-20 14:15:40|313.53|309.43|313.7|309.6|313.77|309.67|313.53|309.43|24
1640009750000|2021-12-20 14:15:50|313.71|309.61|313.59|309.49|313.78|309.68|313.56|309.46|27
1640009760000|2021-12-20 14:16:00|313.6|309.5|313.8|309.7|313.8|309.7|313.55|309.45|22
1640009770000|2021-12-20 14:16:10|313.79|309.69|313.72|309.62|313.83|309.73|313.71|309.61|17
1640009780000|2021-12-20 14:16:20|313.71|309.61|313.65|309.55|313.76|309.66|313.6|309.5|27
1640009790000|2021-12-20 14:16:30|313.66|309.56|313.49|309.39|313.67|309.57|313.4|309.3|21
1640009800000|2021-12-20 14:16:40|313.46|309.36|313.18|309.08|313.46|309.36|313.1|309|24
1640009810000|2021-12-20 14:16:50|313.17|309.07|313.24|309.14|313.27|309.17|313.17|309.07|19
1640009820000|2021-12-20 14:17:00|313.27|309.17|313.15|309.05|313.32|309.22|313.12|309.02|24
1640009830000|2021-12-20 14:17:10|313.16|309.06|313.31|309.21|313.33|309.23|312.96|308.86|22
1640009840000|2021-12-20 14:17:20|313.42|309.32|313.36|309.26|313.64|309.54|313.3|309.2|23
1640009850000|2021-12-20 14:17:30|313.37|309.27|313.44|309.34|313.48|309.38|313.37|309.27|11
1640009860000|2021-12-20 14:17:40|313.49|309.39|313.73|309.63|313.74|309.64|313.49|309.39|18
1640009870000|2021-12-20 14:17:50|313.71|309.61|313.7|309.6|313.8|309.7|313.65|309.55|20
1640009880000|2021-12-20 14:18:00|313.72|309.62|313.61|309.51|313.72|309.62|313.61|309.51|10
1640009890000|2021-12-20 14:18:10|313.63|309.53|313.73|309.63|313.74|309.64|313.62|309.52|18
1640009900000|2021-12-20 14:18:20|313.72|309.62|313.62|309.52|313.77|309.67|313.62|309.52|16
1640009910000|2021-12-20 14:18:30|313.61|309.51|313.39|309.29|313.61|309.51|313.39|309.29|23
1640009920000|2021-12-20 14:18:40|313.38|309.28|313.28|309.18|313.47|309.37|313.27|309.17|20
1640009930000|2021-12-20 14:18:50|313.27|309.17|314.46|310.36|314.49|310.39|313.27|309.17|21
1640009940000|2021-12-20 14:19:00|314.45|310.35|314.32|310.22|314.47|310.37|314.32|310.22|24
1640009950000|2021-12-20 14:19:10|314.28|310.18|314.1|310|314.29|310.19|314.1|310|10
1640009960000|2021-12-20 14:19:20|314.11|310.01|314.14|310.04|314.19|310.09|314.09|309.99|11
1640009970000|2021-12-20 14:19:30|314.16|310.06|314.19|310.09|314.35|310.25|314.12|310.02|18
1640009980000|2021-12-20 14:19:40|314.2|310.1|313.99|309.89|314.2|310.1|313.98|309.88|20
1640009990000|2021-12-20 14:19:50|313.98|309.88|313.55|309.45|313.98|309.88|313.51|309.41|21
1640010000000|2021-12-20 14:20:00|313.38|309.28|313.1|309|313.48|309.38|313.1|309|24
1640010010000|2021-12-20 14:20:10|313.13|309.03|312.71|308.61|313.13|309.03|312.7|308.6|22
1640010020000|2021-12-20 14:20:20|312.72|308.62|312.45|308.35|312.74|308.64|312.38|308.28|28
1640010030000|2021-12-20 14:20:30|312.44|308.34|311.89|307.79|312.45|308.35|311.87|307.77|19
1640010040000|2021-12-20 14:20:40|311.86|307.76|311.75|307.65|311.96|307.86|311.54|307.44|29
1640010050000|2021-12-20 14:20:50|311.74|307.64|311.78|307.68|311.78|307.68|311.62|307.52|29
1640010060000|2021-12-20 14:21:00|311.8|307.7|311.55|307.45|311.83|307.73|311.46|307.36|25
1640010070000|2021-12-20 14:21:10|311.53|307.43|311.6|307.5|311.66|307.56|311.52|307.42|15
1640010080000|2021-12-20 14:21:20|311.58|307.48|311.56|307.46|311.64|307.54|311.55|307.45|15
1640010090000|2021-12-20 14:21:30|311.62|307.52|311.5|307.4|311.72|307.62|311.5|307.4|13
1640010100000|2021-12-20 14:21:40|311.59|307.49|311.6|307.5|311.6|307.5|311.52|307.42|6
1640010110000|2021-12-20 14:21:50|311.61|307.51|311.6|307.5|311.67|307.57|311.55|307.45|24
1640010120000|2021-12-20 14:22:00|311.59|307.49|311.65|307.55|311.72|307.62|311.58|307.48|28
1640010130000|2021-12-20 14:22:10|311.64|307.54|311.56|307.46|311.64|307.54|311.56|307.46|19
1640010140000|2021-12-20 14:22:20|311.57|307.47|311.61|307.51|311.64|307.54|311.5|307.4|19
1640010150000|2021-12-20 14:22:30|311.65|307.55|311.55|307.45|311.65|307.55|311.47|307.37|16
1640010160000|2021-12-20 14:22:40|311.56|307.46|311.78|307.68|311.78|307.68|311.55|307.45|15
1640010170000|2021-12-20 14:22:50|311.79|307.69|312.22|308.12|312.22|308.12|311.75|307.65|21
1640010180000|2021-12-20 14:23:00|312.18|308.08|312.35|308.25|312.36|308.26|312.18|308.08|28
1640010190000|2021-12-20 14:23:10|312.38|308.28|312.34|308.24|312.42|308.32|312.34|308.24|16
1640010200000|2021-12-20 14:23:20|312.32|308.22|312.28|308.18|312.34|308.24|312.27|308.17|20
1640010210000|2021-12-20 14:23:30|312.26|308.16|312.56|308.46|312.56|308.46|312.24|308.14|26
1640010220000|2021-12-20 14:23:40|312.57|308.47|312.8|308.7|312.8|308.7|312.56|308.46|17
1640010230000|2021-12-20 14:23:50|312.81|308.71|312.73|308.63|312.92|308.82|312.67|308.57|21
1640010240000|2021-12-20 14:24:00|312.82|308.72|313.18|309.08|313.26|309.16|312.81|308.71|28
1640010250000|2021-12-20 14:24:10|313.2|309.1|313.15|309.05|313.22|309.12|313.15|309.05|20
1640010260000|2021-12-20 14:24:20|313.13|309.03|312.7|308.6|313.13|309.03|312.68|308.58|28
1640010270000|2021-12-20 14:24:30|312.71|308.61|312.45|308.35|312.71|308.61|312.43|308.33|18
1640010280000|2021-12-20 14:24:40|312.47|308.37|312.66|308.56|312.7|308.6|312.44|308.34|13
1640010290000|2021-12-20 14:24:50|312.64|308.54|312.73|308.63|312.74|308.64|312.64|308.54|12
1640010300000|2021-12-20 14:25:00|312.82|308.72|312.42|308.32|312.82|308.72|312.42|308.32|24
1640010310000|2021-12-20 14:25:10|312.43|308.33|312.38|308.28|312.43|308.33|312.23|308.13|19
1640010320000|2021-12-20 14:25:20|312.39|308.29|312.29|308.19|312.41|308.31|312.23|308.13|24
1640010330000|2021-12-20 14:25:30|312.31|308.21|312.42|308.32|312.45|308.35|312.31|308.21|22
1640010340000|2021-12-20 14:25:40|312.43|308.33|312.32|308.22|312.43|308.33|312.32|308.22|21
1640010350000|2021-12-20 14:25:50|312.34|308.24|312.31|308.21|312.34|308.24|312.29|308.19|12
1640010360000|2021-12-20 14:26:00|312.32|308.22|312.29|308.19|312.32|308.22|312.29|308.19|8
1640010370000|2021-12-20 14:26:10|312.32|308.22|312.19|308.09|312.32|308.22|312.14|308.04|18
1640010380000|2021-12-20 14:26:20|312.2|308.1|312.46|308.36|312.5|308.4|312.14|308.04|28
1640010390000|2021-12-20 14:26:30|312.47|308.37|312.77|308.67|312.82|308.72|312.47|308.37|18
1640010400000|2021-12-20 14:26:40|312.75|308.65|312.81|308.71|312.82|308.72|312.74|308.64|19
1640010410000|2021-12-20 14:26:50|312.78|308.68|312.88|308.78|313.02|308.92|312.74|308.64|22
1640010420000|2021-12-20 14:27:00|312.93|308.83|313.26|309.16|313.28|309.18|312.93|308.83|17
1640010430000|2021-12-20 14:27:10|313.27|309.17|313.15|309.05|313.34|309.24|313.15|309.05|17
1640010440000|2021-12-20 14:27:20|313.22|309.12|312.97|308.87|313.3|309.2|312.97|308.87|16
1640010450000|2021-12-20 14:27:30|313.08|308.98|312.69|308.59|313.1|309|312.65|308.55|21
1640010460000|2021-12-20 14:27:40|312.7|308.6|312.74|308.64|312.77|308.67|312.65|308.55|18
1640010470000|2021-12-20 14:27:50|312.78|308.68|312.87|308.77|312.87|308.77|312.71|308.61|16
1640010480000|2021-12-20 14:28:00|312.88|308.78|312.91|308.81|312.93|308.83|312.83|308.73|6
1640010490000|2021-12-20 14:28:10|312.87|308.77|313.14|309.04|313.16|309.06|312.87|308.77|13
1640010500000|2021-12-20 14:28:20|313.06|308.96|312.97|308.87|313.18|309.08|312.96|308.86|14
1640010510000|2021-12-20 14:28:30|312.96|308.86|313.2|309.1|313.2|309.1|312.91|308.81|19
1640010520000|2021-12-20 14:28:40|313.17|309.07|313.3|309.2|313.33|309.23|313.17|309.07|20
1640010530000|2021-12-20 14:28:50|313.29|309.19|313.14|309.04|313.34|309.24|313.14|309.04|13
1640010540000|2021-12-20 14:29:00|313.25|309.15|313.1|309|313.29|309.19|313.1|309|14
1640010550000|2021-12-20 14:29:10|312.93|308.83|312.66|308.56|312.93|308.83|312.64|308.54|17
1640010560000|2021-12-20 14:29:20|312.67|308.57|312.91|308.81|312.91|308.81|312.67|308.57|12
1640010570000|2021-12-20 14:29:30|312.98|308.88|313|308.9|313.01|308.91|312.92|308.82|14
1640010580000|2021-12-20 14:29:40|313.01|308.91|313.34|309.24|313.43|309.33|313.01|308.91|27
1640010590000|2021-12-20 14:29:50|313.35|309.25|313.32|309.22|313.44|309.34|313.31|309.21|25
1640010600000|2021-12-20 14:30:00|313.31|309.21|312.71|308.61|313.31|309.21|312.7|308.6|29
1640010610000|2021-12-20 14:30:10|312.63|308.53|313.22|309.12|313.22|309.12|312.43|308.33|29
1640010620000|2021-12-20 14:30:20|313.23|309.13|313.15|309.05|313.29|309.19|313.15|309.05|21
1640010630000|2021-12-20 14:30:30|313.17|309.07|312.97|308.87|313.2|309.1|312.88|308.78|22
1640010640000|2021-12-20 14:30:40|312.98|308.88|313.32|309.22|313.39|309.29|312.97|308.87|19
1640010650000|2021-12-20 14:30:50|313.3|309.2|313.48|309.38|313.54|309.44|313.26|309.16|30
1640010660000|2021-12-20 14:31:00|313.47|309.37|313.62|309.52|313.72|309.62|313.47|309.37|19
1640010670000|2021-12-20 14:31:10|313.63|309.53|313.61|309.51|313.72|309.62|313.56|309.46|27
1640010680000|2021-12-20 14:31:20|313.58|309.48|313.75|309.65|313.75|309.65|313.58|309.48|17
1640010690000|2021-12-20 14:31:30|313.73|309.63|313.66|309.56|313.8|309.7|313.65|309.55|19
1640010700000|2021-12-20 14:31:40|313.7|309.6|313.58|309.48|313.7|309.6|313.46|309.36|23
1640010710000|2021-12-20 14:31:50|313.59|309.49|313.16|309.06|313.6|309.5|313.16|309.06|21
1640010720000|2021-12-20 14:32:00|313.06|308.96|313.09|308.99|313.23|309.13|312.89|308.79|25
1640010730000|2021-12-20 14:32:10|313.18|309.08|312.9|308.8|313.27|309.17|312.9|308.8|26
1640010740000|2021-12-20 14:32:20|312.77|308.67|312.66|308.56|312.87|308.77|312.57|308.47|29
1640010750000|2021-12-20 14:32:30|312.63|308.53|312.6|308.5|312.65|308.55|312.56|308.46|24
1640010760000|2021-12-20 14:32:40|312.64|308.54|312.58|308.48|312.69|308.59|312.55|308.45|19
1640010770000|2021-12-20 14:32:50|312.57|308.47|312.45|308.35|312.66|308.56|312.4|308.3|15
1640010780000|2021-12-20 14:33:00|312.46|308.36|312.32|308.22|312.52|308.42|312.32|308.22|19
1640010790000|2021-12-20 14:33:10|312.28|308.18|312.2|308.1|312.28|308.18|312.16|308.06|23
1640010800000|2021-12-20 14:33:20|312.19|308.09|312.47|308.37|312.5|308.4|312.1|308|28
1640010810000|2021-12-20 14:33:30|312.52|308.42|312.43|308.33|312.52|308.42|312.36|308.26|18
1640010820000|2021-12-20 14:33:40|312.37|308.27|312.59|308.49|312.64|308.54|312.37|308.27|23
1640010830000|2021-12-20 14:33:50|312.61|308.51|312.5|308.4|312.61|308.51|312.47|308.37|20
1640010840000|2021-12-20 14:34:00|312.49|308.39|312.44|308.34|312.49|308.39|312.36|308.26|20
1640010850000|2021-12-20 14:34:10|312.45|308.35|312.23|308.13|312.45|308.35|312.19|308.09|24
1640010860000|2021-12-20 14:34:20|312.22|308.12|312.34|308.24|312.38|308.28|312.22|308.12|20
1640010870000|2021-12-20 14:34:30|312.32|308.22|312.53|308.43|312.53|308.43|312.29|308.19|17
1640010880000|2021-12-20 14:34:40|312.48|308.38|312.48|308.38|312.49|308.39|312.39|308.29|18
1640010890000|2021-12-20 14:34:50|312.54|308.44|312.56|308.46|312.68|308.58|312.54|308.44|19
1640010900000|2021-12-20 14:35:00|312.58|308.48|312.44|308.34|312.58|308.48|312.38|308.28|28
1640010910000|2021-12-20 14:35:10|312.43|308.33|312.44|308.34|312.46|308.36|312.28|308.18|21
1640010920000|2021-12-20 14:35:20|312.43|308.33|312.84|308.74|312.84|308.74|312.43|308.33|18
1640010930000|2021-12-20 14:35:30|312.88|308.78|313.23|309.13|313.23|309.13|312.88|308.78|28
1640010940000|2021-12-20 14:35:40|313.24|309.14|313.68|309.58|313.69|309.59|313.24|309.14|24
1640010950000|2021-12-20 14:35:50|313.71|309.61|313.82|309.72|313.82|309.72|313.71|309.61|18
1640010960000|2021-12-20 14:36:00|313.81|309.71|313.57|309.47|313.81|309.71|313.54|309.44|23
1640010970000|2021-12-20 14:36:10|313.63|309.53|313.57|309.47|313.63|309.53|313.54|309.44|22
1640010980000|2021-12-20 14:36:20|313.56|309.46|313.47|309.37|313.56|309.46|313.47|309.37|11
1640010990000|2021-12-20 14:36:30|313.46|309.36|313.42|309.32|313.46|309.36|313.29|309.19|27
1640011000000|2021-12-20 14:36:40|313.37|309.27|313.36|309.26|313.45|309.35|313.32|309.22|23
1640011010000|2021-12-20 14:36:50|313.35|309.25|313.26|309.16|313.41|309.31|313.26|309.16|21
1640011020000|2021-12-20 14:37:00|313.25|309.15|313.23|309.13|313.31|309.21|313.2|309.1|19
1640011030000|2021-12-20 14:37:10|313.24|309.14|313.19|309.09|313.32|309.22|313.16|309.06|18
1640011040000|2021-12-20 14:37:20|313.23|309.13|313.34|309.24|313.34|309.24|313.2|309.1|17
1640011050000|2021-12-20 14:37:30|313.36|309.26|313.4|309.3|313.51|309.41|313.33|309.23|21
1640011060000|2021-12-20 14:37:40|313.46|309.36|313.49|309.39|313.59|309.49|313.4|309.3|30
1640011070000|2021-12-20 14:37:50|313.55|309.45|313.62|309.52|313.67|309.57|313.53|309.43|22
1640011080000|2021-12-20 14:38:00|313.65|309.55|313.68|309.58|313.69|309.59|313.58|309.48|18
1640011090000|2021-12-20 14:38:10|313.67|309.57|313.77|309.67|313.77|309.67|313.63|309.53|27
1640011100000|2021-12-20 14:38:20|313.78|309.68|314.4|310.3|314.4|310.3|313.78|309.68|24
1640011110000|2021-12-20 14:38:30|314.41|310.31|314.44|310.34|314.55|310.45|314.4|310.3|20
1640011120000|2021-12-20 14:38:40|314.46|310.36|314.33|310.23|314.52|310.42|314.26|310.16|22
1640011130000|2021-12-20 14:38:50|314.34|310.24|314.54|310.44|314.54|310.44|314.34|310.24|17
1640011140000|2021-12-20 14:39:00|314.56|310.46|314.41|310.31|314.58|310.48|314.38|310.28|18
1640011150000|2021-12-20 14:39:10|314.42|310.32|314.43|310.33|314.47|310.37|314.32|310.22|18
1640011160000|2021-12-20 14:39:20|314.44|310.34|314.45|310.35|314.45|310.35|314.35|310.25|14
1640011170000|2021-12-20 14:39:30|314.51|310.41|315.3|311.2|315.3|311.2|314.42|310.32|28
1640011180000|2021-12-20 14:39:40|315.33|311.23|315.21|311.11|315.55|311.45|315.21|311.11|26
1640011190000|2021-12-20 14:39:50|315.22|311.12|315.65|311.55|315.68|311.58|315.04|310.94|29
1640011200000|2021-12-20 14:40:00|315.64|311.54|315.6|311.5|315.65|311.55|315.53|311.43|25
1640011210000|2021-12-20 14:40:10|315.59|311.49|315.41|311.31|315.65|311.55|315.39|311.29|25
1640011220000|2021-12-20 14:40:20|315.38|311.28|314.74|310.64|315.38|311.28|314.74|310.64|25
1640011230000|2021-12-20 14:40:30|314.73|310.63|314.57|310.47|314.73|310.63|314.52|310.42|22
1640011240000|2021-12-20 14:40:40|314.77|310.67|314.37|310.27|314.78|310.68|314.37|310.27|31
1640011250000|2021-12-20 14:40:50|314.38|310.28|314.74|310.64|314.77|310.67|314.38|310.28|26
1640011260000|2021-12-20 14:41:00|314.75|310.65|314.54|310.44|314.75|310.65|314.49|310.39|24
1640011270000|2021-12-20 14:41:10|314.55|310.45|314.64|310.54|314.64|310.54|314.51|310.41|25
1640011280000|2021-12-20 14:41:20|314.65|310.55|314.77|310.67|314.77|310.67|314.65|310.55|10
1640011290000|2021-12-20 14:41:30|314.76|310.66|314.83|310.73|314.84|310.74|314.73|310.63|13
1640011300000|2021-12-20 14:41:40|314.82|310.72|314.74|310.64|314.82|310.72|314.72|310.62|13
1640011310000|2021-12-20 14:41:50|314.75|310.65|314.7|310.6|314.84|310.74|314.67|310.57|16
1640011320000|2021-12-20 14:42:00|314.68|310.58|314.6|310.5|314.75|310.65|314.54|310.44|25
1640011330000|2021-12-20 14:42:10|314.63|310.53|314.62|310.52|314.75|310.65|314.57|310.47|17
1640011340000|2021-12-20 14:42:20|314.63|310.53|314.65|310.55|314.68|310.58|314.58|310.48|18
1640011350000|2021-12-20 14:42:30|314.64|310.54|314.81|310.71|314.81|310.71|314.57|310.47|23
1640011360000|2021-12-20 14:42:40|314.8|310.7|315.31|311.21|315.31|311.21|314.77|310.67|22
1640011370000|2021-12-20 14:42:50|315.14|311.04|315.42|311.32|315.51|311.41|315.14|311.04|31
1640011380000|2021-12-20 14:43:00|315.43|311.33|315.11|311.01|315.48|311.38|315.03|310.93|33
1640011390000|2021-12-20 14:43:10|315.04|310.94|315.46|311.36|315.46|311.36|315.04|310.94|26
1640011400000|2021-12-20 14:43:20|315.48|311.38|315.6|311.5|315.62|311.52|315.48|311.38|22
1640011410000|2021-12-20 14:43:30|315.58|311.48|315.63|311.53|315.63|311.53|315.51|311.41|20
1640011420000|2021-12-20 14:43:40|315.61|311.51|315.9|311.8|315.91|311.81|315.61|311.51|23
1640011430000|2021-12-20 14:43:50|315.91|311.81|316.19|312.09|316.19|312.09|315.85|311.75|26
1640011440000|2021-12-20 14:44:00|316.18|312.08|316.25|312.15|316.49|312.39|316.18|312.08|35
1640011450000|2021-12-20 14:44:10|316.26|312.16|315.82|311.72|316.29|312.19|315.81|311.71|26
1640011460000|2021-12-20 14:44:20|315.81|311.71|315.72|311.62|315.91|311.81|315.71|311.61|19
1640011470000|2021-12-20 14:44:30|315.7|311.6|315.7|311.6|315.78|311.68|315.62|311.52|24
1640011480000|2021-12-20 14:44:40|315.75|311.65|315.98|311.88|315.98|311.88|315.66|311.56|27
1640011490000|2021-12-20 14:44:50|315.99|311.89|316.09|311.99|316.13|312.03|315.86|311.76|18
1640011500000|2021-12-20 14:45:00|316.06|311.96|315.73|311.63|316.06|311.96|315.73|311.63|15
1640011510000|2021-12-20 14:45:10|315.75|311.65|315.16|311.06|315.75|311.65|315.14|311.04|33
1640011520000|2021-12-20 14:45:20|315.17|311.07|315.35|311.25|315.38|311.28|315.17|311.07|21
1640011530000|2021-12-20 14:45:30|315.36|311.26|315.43|311.33|315.43|311.33|315.29|311.19|24
1640011540000|2021-12-20 14:45:40|315.44|311.34|315.56|311.46|315.58|311.48|315.44|311.34|21
1640011550000|2021-12-20 14:45:50|315.57|311.47|315.5|311.4|315.57|311.47|315.47|311.37|9
1640011560000|2021-12-20 14:46:00|315.47|311.37|315.71|311.61|315.72|311.62|315.47|311.37|18
1640011570000|2021-12-20 14:46:10|315.68|311.58|315.76|311.66|315.77|311.67|315.64|311.54|18
1640011580000|2021-12-20 14:46:20|315.75|311.65|315.65|311.55|315.78|311.68|315.65|311.55|16
1640011590000|2021-12-20 14:46:30|315.67|311.57|316.18|312.08|316.24|312.14|315.67|311.57|28
1640011600000|2021-12-20 14:46:40|316.16|312.06|316.66|312.56|316.66|312.56|316.13|312.03|29
1640011610000|2021-12-20 14:46:50|316.67|312.57|316.32|312.22|316.76|312.66|316.27|312.17|33
1640011620000|2021-12-20 14:47:00|316.34|312.24|316.61|312.51|316.61|312.51|316.29|312.19|25
1640011630000|2021-12-20 14:47:10|316.6|312.5|316.54|312.44|316.88|312.78|316.54|312.44|29
1640011640000|2021-12-20 14:47:20|316.53|312.43|316.5|312.4|316.59|312.49|316.4|312.3|25
1640011650000|2021-12-20 14:47:30|316.49|312.39|316.66|312.56|316.67|312.57|316.42|312.32|24
1640011660000|2021-12-20 14:47:40|316.67|312.57|317.15|313.05|317.15|313.05|316.61|312.51|26
1640011670000|2021-12-20 14:47:50|317.11|313.01|317.42|313.32|317.42|313.32|316.82|312.72|28
1640011680000|2021-12-20 14:48:00|317.37|313.27|317.39|313.29|317.45|313.35|317.35|313.25|22
1640011690000|2021-12-20 14:48:10|317.38|313.28|317.39|313.29|317.5|313.4|317.33|313.23|26
1640011700000|2021-12-20 14:48:20|317.48|313.38|317.58|313.48|317.59|313.49|317.41|313.31|29
1640011710000|2021-12-20 14:48:30|317.51|313.41|317.48|313.38|317.57|313.47|317.4|313.3|18
1640011720000|2021-12-20 14:48:40|317.41|313.31|317.37|313.27|317.52|313.42|317.36|313.26|21
1640011730000|2021-12-20 14:48:50|317.36|313.26|317.31|313.21|317.42|313.32|317.29|313.19|24
1640011740000|2021-12-20 14:49:00|317.3|313.2|317.2|313.1|317.3|313.2|317.14|313.04|15
1640011750000|2021-12-20 14:49:10|317.21|313.11|316.7|312.6|317.21|313.11|316.7|312.6|24
1640011760000|2021-12-20 14:49:20|316.74|312.64|316.06|311.96|316.74|312.64|316.06|311.96|30
1640011770000|2021-12-20 14:49:30|316.2|312.1|316.4|312.3|316.46|312.36|316.2|312.1|21
1640011780000|2021-12-20 14:49:40|316.45|312.35|316.34|312.24|316.55|312.45|316.34|312.24|24
1640011790000|2021-12-20 14:49:50|316.35|312.25|316.3|312.2|316.36|312.26|316.26|312.16|22
1640011800000|2021-12-20 14:50:00|316.31|312.21|316.32|312.22|316.48|312.38|316.27|312.17|27
1640011810000|2021-12-20 14:50:10|316.34|312.24|316.18|312.08|316.37|312.27|316.18|312.08|17
1640011820000|2021-12-20 14:50:20|316.17|312.07|316.12|312.02|316.18|312.08|315.86|311.76|19
1640011830000|2021-12-20 14:50:30|316.15|312.05|315.77|311.67|316.19|312.09|315.74|311.64|27
1640011840000|2021-12-20 14:50:40|315.81|311.71|315.82|311.72|315.82|311.72|315.72|311.62|14
1640011850000|2021-12-20 14:50:50|315.86|311.76|315.55|311.45|315.87|311.77|315.55|311.45|24
1640011860000|2021-12-20 14:51:00|315.54|311.44|315.54|311.44|315.64|311.54|315.5|311.4|28
1640011870000|2021-12-20 14:51:10|315.49|311.39|315.33|311.23|315.49|311.39|315.25|311.15|27
1640011880000|2021-12-20 14:51:20|315.34|311.24|315.21|311.11|315.35|311.25|315.17|311.07|13
1640011890000|2021-12-20 14:51:30|315.16|311.06|315.16|311.06|315.34|311.24|315.12|311.02|25
1640011900000|2021-12-20 14:51:40|315.21|311.11|314.68|310.58|315.24|311.14|314.64|310.54|30
1640011910000|2021-12-20 14:51:50|314.66|310.56|314.54|310.44|314.7|310.6|314.49|310.39|18
1640011920000|2021-12-20 14:52:00|314.52|310.42|314.4|310.3|314.52|310.42|314.34|310.24|30
1640011930000|2021-12-20 14:52:10|314.33|310.23|314.22|310.12|314.4|310.3|314.2|310.1|28
1640011940000|2021-12-20 14:52:20|314.23|310.13|314.46|310.36|314.47|310.37|314.1|310|25
1640011950000|2021-12-20 14:52:30|314.45|310.35|314.89|310.79|314.89|310.79|314.45|310.35|23
1640011960000|2021-12-20 14:52:40|314.83|310.73|314.92|310.82|314.92|310.82|314.74|310.64|13
1640011970000|2021-12-20 14:52:50|314.91|310.81|315.35|311.25|315.35|311.25|314.91|310.81|24
1640011980000|2021-12-20 14:53:00|315.34|311.24|315.33|311.23|315.34|311.24|315.16|311.06|22
1640011990000|2021-12-20 14:53:10|315.26|311.16|315.24|311.14|315.3|311.2|315.18|311.08|22
1640012000000|2021-12-20 14:53:20|315.25|311.15|315.55|311.45|315.55|311.45|315.25|311.15|23
1640012010000|2021-12-20 14:53:30|315.53|311.43|315.54|311.44|315.64|311.54|315.5|311.4|18
1640012020000|2021-12-20 14:53:40|315.58|311.48|315.45|311.35|315.61|311.51|315.44|311.34|21
1640012030000|2021-12-20 14:53:50|315.48|311.38|315.36|311.26|315.48|311.38|315.36|311.26|16
1640012040000|2021-12-20 14:54:00|315.37|311.27|314.75|310.65|315.37|311.27|314.75|310.65|21
1640012050000|2021-12-20 14:54:10|314.81|310.71|314.75|310.65|314.86|310.76|314.73|310.63|19
1640012060000|2021-12-20 14:54:20|314.85|310.75|314.64|310.54|314.86|310.76|314.64|310.54|12
1640012070000|2021-12-20 14:54:30|314.69|310.59|314.71|310.61|314.74|310.64|314.64|310.54|12
1640012080000|2021-12-20 14:54:40|314.72|310.62|315|310.9|315|310.9|314.69|310.59|19
1640012090000|2021-12-20 14:54:50|315.06|310.96|315.67|311.57|315.67|311.57|315.06|310.96|28
1640012100000|2021-12-20 14:55:00|315.63|311.53|315.71|311.61|315.71|311.61|315.62|311.52|11
1640012110000|2021-12-20 14:55:10|315.7|311.6|315.68|311.58|315.75|311.65|315.57|311.47|15
1640012120000|2021-12-20 14:55:20|315.67|311.57|316.29|312.19|316.33|312.23|315.67|311.57|25
1640012130000|2021-12-20 14:55:30|316.3|312.2|316.48|312.38|316.49|312.39|316.23|312.13|24
1640012140000|2021-12-20 14:55:40|316.46|312.36|316.43|312.33|316.59|312.49|316.42|312.32|28
1640012150000|2021-12-20 14:55:50|316.4|312.3|316.34|312.24|316.56|312.46|316.31|312.21|26
1640012160000|2021-12-20 14:56:00|316.3|312.2|316.32|312.22|316.32|312.22|316.24|312.14|24
1640012170000|2021-12-20 14:56:10|316.3|312.2|316.45|312.35|316.66|312.56|316.28|312.18|20
1640012180000|2021-12-20 14:56:20|316.44|312.34|316.4|312.3|316.5|312.4|316.37|312.27|15
1640012190000|2021-12-20 14:56:30|316.39|312.29|316.62|312.52|316.62|312.52|316.39|312.29|25
1640012200000|2021-12-20 14:56:40|316.61|312.51|316.72|312.62|316.77|312.67|316.59|312.49|19
1640012210000|2021-12-20 14:56:50|316.65|312.55|316.84|312.74|316.84|312.74|316.65|312.55|24
1640012220000|2021-12-20 14:57:00|316.93|312.83|316.88|312.78|317.11|313.01|316.86|312.76|26
1640012230000|2021-12-20 14:57:10|316.9|312.8|317.33|313.23|317.33|313.23|316.9|312.8|28
1640012240000|2021-12-20 14:57:20|317.36|313.26|317.78|313.68|318.22|314.12|317.36|313.26|28
1640012250000|2021-12-20 14:57:30|317.77|313.67|317.39|313.29|317.77|313.67|317.35|313.25|27
1640012260000|2021-12-20 14:57:40|317.43|313.33|317.38|313.28|317.51|313.41|317.33|313.23|29
1640012270000|2021-12-20 14:57:50|317.42|313.32|317.35|313.25|317.43|313.33|317.21|313.11|29
1640012280000|2021-12-20 14:58:00|317.36|313.26|317.19|313.09|317.43|313.33|316.93|312.83|29
1640012290000|2021-12-20 14:58:10|317.22|313.12|317.44|313.34|317.46|313.36|317.2|313.1|29
1640012300000|2021-12-20 14:58:20|317.45|313.35|317.48|313.38|317.48|313.38|317.44|313.34|15
1640012310000|2021-12-20 14:58:30|317.47|313.37|317.6|313.5|317.62|313.52|317.47|313.37|16
1640012320000|2021-12-20 14:58:40|317.49|313.39|317.44|313.34|317.53|313.43|317.4|313.3|29
1640012330000|2021-12-20 14:58:50|317.45|313.35|317.42|313.32|317.53|313.43|317.42|313.32|27
1640012340000|2021-12-20 14:59:00|317.41|313.31|317.46|313.36|317.5|313.4|317.35|313.25|26
1640012350000|2021-12-20 14:59:10|317.47|313.37|317.37|313.27|317.47|313.37|317.3|313.2|16
1640012360000|2021-12-20 14:59:20|317.35|313.25|317.5|313.4|317.57|313.47|317.35|313.25|20
1640012370000|2021-12-20 14:59:30|317.55|313.45|317.43|313.33|317.57|313.47|317.39|313.29|26
1640012380000|2021-12-20 14:59:40|317.42|313.32|317.63|313.53|317.63|313.53|317.39|313.29|25
1640012390000|2021-12-20 14:59:50|317.73|313.63|318.23|314.13|318.23|314.13|317.73|313.63|28
1640012400000|2021-12-20 15:00:00|318.19|314.09|317.79|313.69|318.19|314.09|317.58|313.48|30
1640012410000|2021-12-20 15:00:10|317.76|313.66|317.46|313.36|317.8|313.7|317.42|313.32|22
1640012420000|2021-12-20 15:00:20|317.53|313.43|317.42|313.32|317.53|313.43|317.33|313.23|17
1640012430000|2021-12-20 15:00:30|317.43|313.33|317.4|313.3|317.5|313.4|317.34|313.24|24
1640012440000|2021-12-20 15:00:40|317.36|313.26|316.81|312.71|317.4|313.3|316.72|312.62|25
1640012450000|2021-12-20 15:00:50|316.78|312.68|316.71|312.61|316.82|312.72|316.69|312.59|21
1640012460000|2021-12-20 15:01:00|316.7|312.6|316.61|312.51|316.88|312.78|316.54|312.44|23
1640012470000|2021-12-20 15:01:10|316.6|312.5|316.47|312.37|316.6|312.5|316.42|312.32|17
1640012480000|2021-12-20 15:01:20|316.43|312.33|316.81|312.71|316.81|312.71|316.43|312.33|19
1640012490000|2021-12-20 15:01:30|316.82|312.72|316.5|312.4|316.93|312.83|316.48|312.38|24
1640012500000|2021-12-20 15:01:40|316.49|312.39|316.64|312.54|316.66|312.56|316.46|312.36|24
1640012510000|2021-12-20 15:01:50|316.62|312.52|316.65|312.55|316.72|312.62|316.62|312.52|18
1640012520000|2021-12-20 15:02:00|316.67|312.57|316.46|312.36|316.68|312.58|316.46|312.36|23
1640012530000|2021-12-20 15:02:10|316.45|312.35|316.4|312.3|316.45|312.35|316.38|312.28|17
1640012540000|2021-12-20 15:02:20|316.41|312.31|316.52|312.42|316.58|312.48|316.39|312.29|16
1640012550000|2021-12-20 15:02:30|316.54|312.44|316.47|312.37|316.54|312.44|316.46|312.36|10
1640012560000|2021-12-20 15:02:40|316.49|312.39|316.52|312.42|316.56|312.46|316.48|312.38|9
1640012570000|2021-12-20 15:02:50|316.56|312.46|316.83|312.73|316.93|312.83|316.56|312.46|24
1640012580000|2021-12-20 15:03:00|316.79|312.69|316.94|312.84|316.99|312.89|316.79|312.69|16
1640012590000|2021-12-20 15:03:10|316.99|312.89|316.92|312.82|317.03|312.93|316.91|312.81|19
1640012600000|2021-12-20 15:03:20|316.9|312.8|316.9|312.8|316.95|312.85|316.83|312.73|25
1640012610000|2021-12-20 15:03:30|316.88|312.78|316.9|312.8|316.96|312.86|316.82|312.72|15
1640012620000|2021-12-20 15:03:40|316.91|312.81|316.59|312.49|316.96|312.86|316.56|312.46|23
1640012630000|2021-12-20 15:03:50|316.64|312.54|316.65|312.55|316.73|312.63|316.63|312.53|14
1640012640000|2021-12-20 15:04:00|316.67|312.57|316.75|312.65|316.75|312.65|316.65|312.55|11
1640012650000|2021-12-20 15:04:10|316.76|312.66|316.67|312.57|316.76|312.66|316.64|312.54|15
1640012660000|2021-12-20 15:04:20|316.68|312.58|316.68|312.58|316.73|312.63|316.61|312.51|12
1640012670000|2021-12-20 15:04:30|316.67|312.57|316.72|312.62|316.73|312.63|316.67|312.57|10
1640012680000|2021-12-20 15:04:40|316.73|312.63|316.99|312.89|317|312.9|316.73|312.63|26
1640012690000|2021-12-20 15:04:50|316.96|312.86|316.79|312.69|316.96|312.86|316.79|312.69|20
1640012700000|2021-12-20 15:05:00|316.81|312.71|316.81|312.71|316.88|312.78|316.74|312.64|20
1640012710000|2021-12-20 15:05:10|316.8|312.7|316.71|312.61|316.81|312.71|316.71|312.61|8
1640012720000|2021-12-20 15:05:20|316.72|312.62|316.38|312.28|316.72|312.62|316.38|312.28|20
1640012730000|2021-12-20 15:05:30|316.35|312.25|316.38|312.28|316.41|312.31|316.26|312.16|24
1640012740000|2021-12-20 15:05:40|316.37|312.27|316.35|312.25|316.39|312.29|316.3|312.2|20
1640012750000|2021-12-20 15:05:50|316.36|312.26|316.39|312.29|316.43|312.33|316.29|312.19|20
1640012760000|2021-12-20 15:06:00|316.4|312.3|316.78|312.68|316.78|312.68|316.4|312.3|23
1640012770000|2021-12-20 15:06:10|316.86|312.76|316.72|312.62|316.92|312.82|316.71|312.61|21
1640012780000|2021-12-20 15:06:20|316.73|312.63|316.72|312.62|316.82|312.72|316.7|312.6|21
1640012790000|2021-12-20 15:06:30|316.71|312.61|316.76|312.66|316.83|312.73|316.65|312.55|20
1640012800000|2021-12-20 15:06:40|316.7|312.6|316.63|312.53|316.8|312.7|316.63|312.53|16
1640012810000|2021-12-20 15:06:50|316.65|312.55|316.57|312.47|316.65|312.55|316.53|312.43|10
1640012820000|2021-12-20 15:07:00|316.56|312.46|316.52|312.42|316.62|312.52|316.51|312.41|19
1640012830000|2021-12-20 15:07:10|316.55|312.45|316.42|312.32|316.55|312.45|316.34|312.24|19
1640012840000|2021-12-20 15:07:20|316.44|312.34|316.31|312.21|316.46|312.36|316.24|312.14|19
1640012850000|2021-12-20 15:07:30|316.34|312.24|316.32|312.22|316.37|312.27|316.25|312.15|20
1640012860000|2021-12-20 15:07:40|316.31|312.21|316.23|312.13|316.31|312.21|316.19|312.09|17
1640012870000|2021-12-20 15:07:50|316.24|312.14|316.2|312.1|316.35|312.25|316.2|312.1|14
1640012880000|2021-12-20 15:08:00|316.21|312.11|316.24|312.14|316.33|312.23|316.16|312.06|26
1640012890000|2021-12-20 15:08:10|316.25|312.15|316.31|312.21|316.32|312.22|316.23|312.13|16
1640012900000|2021-12-20 15:08:20|316.33|312.23|315.92|311.82|316.33|312.23|315.92|311.82|20
1640012910000|2021-12-20 15:08:30|315.9|311.8|315.36|311.26|315.9|311.8|315.34|311.24|27
1640012920000|2021-12-20 15:08:40|315.38|311.28|315.58|311.48|315.66|311.56|315.38|311.28|27
1640012930000|2021-12-20 15:08:50|315.57|311.47|315.28|311.18|315.57|311.47|315.28|311.18|17
1640012940000|2021-12-20 15:09:00|315.32|311.22|315.27|311.17|315.35|311.25|315.18|311.08|19
1640012950000|2021-12-20 15:09:10|315.28|311.18|315.55|311.45|315.6|311.5|315.27|311.17|19
1640012960000|2021-12-20 15:09:20|315.54|311.44|315.67|311.57|315.71|311.61|315.54|311.44|12
1640012970000|2021-12-20 15:09:30|315.68|311.58|315.88|311.78|315.88|311.78|315.62|311.52|16
1640012980000|2021-12-20 15:09:40|315.82|311.72|316.05|311.95|316.36|312.26|315.8|311.7|27
1640012990000|2021-12-20 15:09:50|315.88|311.78|315.74|311.64|315.88|311.78|315.74|311.64|9
1640013000000|2021-12-20 15:10:00|315.73|311.63|315.82|311.72|315.87|311.77|315.57|311.47|23
1640013010000|2021-12-20 15:10:10|315.72|311.62|315.66|311.56|315.82|311.72|315.63|311.53|17
1640013020000|2021-12-20 15:10:20|315.63|311.53|316.07|311.97|316.07|311.97|315.63|311.53|24
1640013030000|2021-12-20 15:10:30|316.08|311.98|316.28|312.18|316.29|312.19|315.98|311.88|19
1640013040000|2021-12-20 15:10:40|316.29|312.19|316.07|311.97|316.29|312.19|316.03|311.93|10
1640013050000|2021-12-20 15:10:50|316.04|311.94|315.95|311.85|316.08|311.98|315.95|311.85|15
1640013060000|2021-12-20 15:11:00|315.88|311.78|315.92|311.82|315.93|311.83|315.82|311.72|15
1640013070000|2021-12-20 15:11:10|315.97|311.87|315.91|311.81|316.03|311.93|315.91|311.81|16
1640013080000|2021-12-20 15:11:20|315.94|311.84|315.93|311.83|316.07|311.97|315.9|311.8|10
1640013090000|2021-12-20 15:11:30|315.94|311.84|315.88|311.78|315.97|311.87|315.87|311.77|13
1640013100000|2021-12-20 15:11:40|315.89|311.79|316.09|311.99|316.09|311.99|315.88|311.78|14
1640013110000|2021-12-20 15:11:50|316.15|312.05|316.23|312.13|316.29|312.19|316.1|312|18
1640013120000|2021-12-20 15:12:00|316.24|312.14|316.41|312.31|316.43|312.33|316.24|312.14|23
1640013130000|2021-12-20 15:12:10|316.4|312.3|316.17|312.07|316.41|312.31|316.1|312|21
1640013140000|2021-12-20 15:12:20|316.19|312.09|316.36|312.26|316.36|312.26|316.19|312.09|14
1640013150000|2021-12-20 15:12:30|316.34|312.24|316.38|312.28|316.4|312.3|316.28|312.18|15
1640013160000|2021-12-20 15:12:40|316.39|312.29|316.31|312.21|316.39|312.29|316.26|312.16|16
1640013170000|2021-12-20 15:12:50|316.25|312.15|316.13|312.03|316.25|312.15|316.1|312|17
1640013180000|2021-12-20 15:13:00|316.12|312.02|316.56|312.46|316.6|312.5|316.12|312.02|21
1640013190000|2021-12-20 15:13:10|316.53|312.43|316.52|312.42|316.65|312.55|316.52|312.42|21
1640013200000|2021-12-20 15:13:20|316.51|312.41|316.45|312.35|316.54|312.44|316.43|312.33|18
1640013210000|2021-12-20 15:13:30|316.44|312.34|316.51|312.41|316.55|312.45|316.33|312.23|22
1640013220000|2021-12-20 15:13:40|316.59|312.49|316.45|312.35|316.62|312.52|316.43|312.33|15
1640013230000|2021-12-20 15:13:50|316.42|312.32|316.51|312.41|316.52|312.42|316.41|312.31|13
1640013240000|2021-12-20 15:14:00|316.53|312.43|316.48|312.38|316.54|312.44|316.36|312.26|19
1640013250000|2021-12-20 15:14:10|316.49|312.39|316.44|312.34|316.56|312.46|316.42|312.32|17
1640013260000|2021-12-20 15:14:20|316.43|312.33|316.39|312.29|316.5|312.4|316.39|312.29|19
1640013270000|2021-12-20 15:14:30|316.38|312.28|316.44|312.34|316.56|312.46|316.34|312.24|12
1640013280000|2021-12-20 15:14:40|316.43|312.33|316.48|312.38|316.51|312.41|316.43|312.33|8
1640013290000|2021-12-20 15:14:50|316.52|312.42|316.48|312.38|316.52|312.42|316.4|312.3|15
1640013300000|2021-12-20 15:15:00|316.47|312.37|316.51|312.41|316.52|312.42|316.46|312.36|10
1640013310000|2021-12-20 15:15:10|316.5|312.4|316.57|312.47|316.57|312.47|316.49|312.39|20
1640013320000|2021-12-20 15:15:20|316.53|312.43|316.65|312.55|316.65|312.55|316.47|312.37|18
1640013330000|2021-12-20 15:15:30|316.57|312.47|316.47|312.37|316.57|312.47|316.46|312.36|25
1640013340000|2021-12-20 15:15:40|316.49|312.39|316.26|312.16|316.49|312.39|316.24|312.14|24
1640013350000|2021-12-20 15:15:50|316.25|312.15|316.29|312.19|316.36|312.26|316.25|312.15|9
1640013360000|2021-12-20 15:16:00|316.3|312.2|316.49|312.39|316.55|312.45|316.29|312.19|25
1640013370000|2021-12-20 15:16:10|316.48|312.38|316.51|312.41|316.58|312.48|316.47|312.37|17
1640013380000|2021-12-20 15:16:20|316.49|312.39|316.49|312.39|316.56|312.46|316.43|312.33|15
1640013390000|2021-12-20 15:16:30|316.48|312.38|316.52|312.42|316.54|312.44|316.48|312.38|13
1640013400000|2021-12-20 15:16:40|316.54|312.44|316.58|312.48|316.6|312.5|316.54|312.44|7
1640013410000|2021-12-20 15:16:50|316.57|312.47|316.68|312.58|316.71|312.61|316.56|312.46|9
1640013420000|2021-12-20 15:17:00|316.71|312.61|316.81|312.71|316.81|312.71|316.64|312.54|23
1640013430000|2021-12-20 15:17:10|316.82|312.72|316.8|312.7|316.84|312.74|316.68|312.58|20
1640013440000|2021-12-20 15:17:20|316.79|312.69|316.78|312.68|316.85|312.75|316.73|312.63|16
1640013450000|2021-12-20 15:17:30|316.79|312.69|316.72|312.62|316.82|312.72|316.71|312.61|16
1640013460000|2021-12-20 15:17:40|316.81|312.71|316.85|312.75|316.91|312.81|316.8|312.7|20
1640013470000|2021-12-20 15:17:50|316.9|312.8|316.95|312.85|317.01|312.91|316.9|312.8|13
1640013480000|2021-12-20 15:18:00|316.9|312.8|316.91|312.81|317.01|312.91|316.9|312.8|11
1640013490000|2021-12-20 15:18:10|317.01|312.91|317.29|313.19|317.29|313.19|316.96|312.86|15
1640013500000|2021-12-20 15:18:20|317.22|313.12|317.35|313.25|317.36|313.26|317.19|313.09|12
1640013510000|2021-12-20 15:18:30|317.34|313.24|317.38|313.28|317.41|313.31|317.23|313.13|16
1640013520000|2021-12-20 15:18:40|317.41|313.31|317.45|313.35|317.46|313.36|317.4|313.3|13
1640013530000|2021-12-20 15:18:50|317.44|313.34|317.39|313.29|317.45|313.35|317.38|313.28|14
1640013540000|2021-12-20 15:19:00|317.38|313.28|317.31|313.21|317.43|313.33|317.29|313.19|24
1640013550000|2021-12-20 15:19:10|317.32|313.22|317.2|313.1|317.34|313.24|317.19|313.09|19
1640013560000|2021-12-20 15:19:20|317.21|313.11|317|312.9|317.21|313.11|316.94|312.84|16
1640013570000|2021-12-20 15:19:30|317.01|312.91|316.91|312.81|317.01|312.91|316.9|312.8|12
1640013580000|2021-12-20 15:19:40|316.92|312.82|317.21|313.11|317.29|313.19|316.92|312.82|18
1640013590000|2021-12-20 15:19:50|317.2|313.1|317.26|313.16|317.33|313.23|317.19|313.09|9
1640013600000|2021-12-20 15:20:00|317.29|313.19|317.43|313.33|317.51|313.41|317.26|313.16|21
1640013610000|2021-12-20 15:20:10|317.41|313.31|317.42|313.32|317.42|313.32|317.31|313.21|13
1640013620000|2021-12-20 15:20:20|317.46|313.36|317.53|313.43|317.54|313.44|317.37|313.27|23
1640013630000|2021-12-20 15:20:30|317.54|313.44|317.48|313.38|317.58|313.48|317.48|313.38|13
1640013640000|2021-12-20 15:20:40|317.5|313.4|317.26|313.16|317.53|313.43|317.25|313.15|24
1640013650000|2021-12-20 15:20:50|317.29|313.19|317.31|313.21|317.31|313.21|317.2|313.1|20
1640013660000|2021-12-20 15:21:00|317.27|313.17|317.18|313.08|317.32|313.22|317.18|313.08|14
1640013670000|2021-12-20 15:21:10|317.19|313.09|317.15|313.05|317.23|313.13|317.15|313.05|12
1640013680000|2021-12-20 15:21:20|317.16|313.06|316.81|312.71|317.17|313.07|316.81|312.71|15
1640013690000|2021-12-20 15:21:30|316.8|312.7|316.76|312.66|316.83|312.73|316.76|312.66|13
1640013700000|2021-12-20 15:21:40|316.73|312.63|316.85|312.75|316.9|312.8|316.73|312.63|12
1640013710000|2021-12-20 15:21:50|316.9|312.8|316.82|312.72|316.9|312.8|316.78|312.68|11
1640013720000|2021-12-20 15:22:00|316.78|312.68|316.56|312.46|316.78|312.68|316.52|312.42|24
1640013730000|2021-12-20 15:22:10|316.57|312.47|316.73|312.63|316.74|312.64|316.57|312.47|19
1640013740000|2021-12-20 15:22:20|316.75|312.65|317.13|313.03|317.13|313.03|316.75|312.65|18
1640013750000|2021-12-20 15:22:30|317.14|313.04|316.94|312.84|317.22|313.12|316.93|312.83|20
1640013760000|2021-12-20 15:22:40|316.97|312.87|316.69|312.59|316.97|312.87|316.69|312.59|19
1640013770000|2021-12-20 15:22:50|316.71|312.61|316.77|312.67|316.77|312.67|316.64|312.54|20
1640013780000|2021-12-20 15:23:00|316.76|312.66|316.87|312.77|316.93|312.83|316.73|312.63|14
1640013790000|2021-12-20 15:23:10|316.82|312.72|316.74|312.64|316.87|312.77|316.73|312.63|19
1640013800000|2021-12-20 15:23:20|316.75|312.65|316.84|312.74|316.85|312.75|316.72|312.62|19
1640013810000|2021-12-20 15:23:30|316.86|312.76|316.91|312.81|316.91|312.81|316.73|312.63|10
1640013820000|2021-12-20 15:23:40|316.9|312.8|316.79|312.69|316.9|312.8|316.79|312.69|8
1640013830000|2021-12-20 15:23:50|316.78|312.68|316.92|312.82|316.96|312.86|316.76|312.66|22
1640013840000|2021-12-20 15:24:00|316.99|312.89|317.33|313.23|317.33|313.23|316.99|312.89|28
1640013850000|2021-12-20 15:24:10|317.34|313.24|317.23|313.13|317.34|313.24|317.11|313.01|20
1640013860000|2021-12-20 15:24:20|317.25|313.15|317.43|313.33|317.56|313.46|317.25|313.15|24
1640013870000|2021-12-20 15:24:30|317.42|313.32|317.41|313.31|317.42|313.32|317.36|313.26|5
1640013880000|2021-12-20 15:24:40|317.39|313.29|317.37|313.27|317.41|313.31|317.29|313.19|15
1640013890000|2021-12-20 15:24:50|317.39|313.29|317.38|313.28|317.46|313.36|317.35|313.25|13
1640013900000|2021-12-20 15:25:00|317.37|313.27|317.39|313.29|317.41|313.31|317.34|313.24|17
1640013910000|2021-12-20 15:25:10|317.4|313.3|317.09|312.99|317.4|313.3|317.05|312.95|12
1640013920000|2021-12-20 15:25:20|317.08|312.98|317.09|312.99|317.09|312.99|316.99|312.89|6
1640013930000|2021-12-20 15:25:30|317.08|312.98|317.03|312.93|317.08|312.98|317.03|312.93|2
1640013940000|2021-12-20 15:25:40|317.06|312.96|316.89|312.79|317.06|312.96|316.86|312.76|16
1640013950000|2021-12-20 15:25:50|316.88|312.78|317.02|312.92|317.02|312.92|316.88|312.78|16
1640013960000|2021-12-20 15:26:00|317.01|312.91|316.98|312.88|317.01|312.91|316.95|312.85|8
1640013970000|2021-12-20 15:26:10|316.94|312.84|316.93|312.83|317.03|312.93|316.9|312.8|7
1640013980000|2021-12-20 15:26:20|316.91|312.81|316.84|312.74|316.93|312.83|316.8|312.7|14
1640013990000|2021-12-20 15:26:30|316.83|312.73|316.72|312.62|316.9|312.8|316.72|312.62|9
1640014000000|2021-12-20 15:26:40|316.71|312.61|316.71|312.61|316.77|312.67|316.64|312.54|19
1640014010000|2021-12-20 15:26:50|316.72|312.62|316.79|312.69|316.82|312.72|316.72|312.62|13
1640014020000|2021-12-20 15:27:00|316.78|312.68|316.81|312.71|316.92|312.82|316.76|312.66|11
1640014030000|2021-12-20 15:27:10|316.83|312.73|316.92|312.82|316.98|312.88|316.8|312.7|22
1640014040000|2021-12-20 15:27:20|317.14|313.04|317.34|313.24|317.36|313.26|317.11|313.01|21
1640014050000|2021-12-20 15:27:30|317.35|313.25|317.31|313.21|317.36|313.26|317.26|313.16|16
1640014060000|2021-12-20 15:27:40|317.35|313.25|317.23|313.13|317.35|313.25|317.23|313.13|10
1640014070000|2021-12-20 15:27:50|317.3|313.2|317.25|313.15|317.36|313.26|317.23|313.13|15
1640014080000|2021-12-20 15:28:00|317.24|313.14|317.28|313.18|317.34|313.24|317.22|313.12|13
1640014090000|2021-12-20 15:28:10|317.27|313.17|317.15|313.05|317.27|313.17|317.14|313.04|11
1640014100000|2021-12-20 15:28:20|317.17|313.07|317.15|313.05|317.17|313.07|317.11|313.01|9
1640014110000|2021-12-20 15:28:30|317.16|313.06|317.15|313.05|317.2|313.1|317.08|312.98|14
1640014120000|2021-12-20 15:28:40|317.08|312.98|317.25|313.15|317.25|313.15|317.08|312.98|8
1640014130000|2021-12-20 15:28:50|317.18|313.08|317.23|313.13|317.23|313.13|317.18|313.08|9
1640014140000|2021-12-20 15:29:00|317.21|313.11|316.89|312.79|317.21|313.11|316.86|312.76|16
1640014150000|2021-12-20 15:29:10|316.95|312.85|316.86|312.76|316.99|312.89|316.86|312.76|14
1640014160000|2021-12-20 15:29:20|316.87|312.77|316.7|312.6|316.88|312.78|316.69|312.59|18
1640014170000|2021-12-20 15:29:30|316.74|312.64|316.79|312.69|316.79|312.69|316.66|312.56|16
1640014180000|2021-12-20 15:29:40|316.78|312.68|316.71|312.61|316.78|312.68|316.68|312.58|13
1640014190000|2021-12-20 15:29:50|316.75|312.65|316.76|312.66|316.83|312.73|316.7|312.6|7
1640014200000|2021-12-20 15:30:00|316.75|312.65|316.75|312.65|316.86|312.76|316.74|312.64|10
1640014210000|2021-12-20 15:30:10|316.76|312.66|316.62|312.52|316.76|312.66|316.6|312.5|17
1640014220000|2021-12-20 15:30:20|316.64|312.54|316.67|312.57|316.67|312.57|316.59|312.49|14
1640014230000|2021-12-20 15:30:30|316.66|312.56|316.65|312.55|316.72|312.62|316.6|312.5|8
1640014240000|2021-12-20 15:30:40|316.6|312.5|316.58|312.48|316.65|312.55|316.58|312.48|6
1640014250000|2021-12-20 15:30:50|316.61|312.51|316.71|312.61|316.71|312.61|316.61|312.51|14
1640014260000|2021-12-20 15:31:00|316.66|312.56|316.63|312.53|316.74|312.64|316.53|312.43|13
1640014270000|2021-12-20 15:31:10|316.61|312.51|316.18|312.08|316.61|312.51|316.12|312.02|22
1640014280000|2021-12-20 15:31:20|316.2|312.1|316.27|312.17|316.28|312.18|316.17|312.07|21
1640014290000|2021-12-20 15:31:30|316.26|312.16|316.18|312.08|316.27|312.17|316.18|312.08|11
1640014300000|2021-12-20 15:31:40|316.22|312.12|316.22|312.12|316.32|312.22|316.22|312.12|10
1640014310000|2021-12-20 15:31:50|316.27|312.17|316.19|312.09|316.27|312.17|316.19|312.09|7
1640014320000|2021-12-20 15:32:00|316.17|312.07|316.21|312.11|316.22|312.12|316.14|312.04|13
1640014330000|2021-12-20 15:32:10|316.22|312.12|316.16|312.06|316.26|312.16|316.16|312.06|7
1640014340000|2021-12-20 15:32:20|316.15|312.05|315.98|311.88|316.22|312.12|315.98|311.88|12
1640014350000|2021-12-20 15:32:30|315.97|311.87|315.9|311.8|315.98|311.88|315.88|311.78|19
1640014360000|2021-12-20 15:32:40|315.94|311.84|315.77|311.67|315.99|311.89|315.69|311.59|14
1640014370000|2021-12-20 15:32:50|315.75|311.65|316.08|311.98|316.13|312.03|315.73|311.63|19
1640014380000|2021-12-20 15:33:00|316.07|311.97|316.14|312.04|316.21|312.11|316.07|311.97|12
1640014390000|2021-12-20 15:33:10|316.2|312.1|316.31|312.21|316.31|312.21|316.2|312.1|9
1640014400000|2021-12-20 15:33:20|316.37|312.27|316.27|312.17|316.37|312.27|316.2|312.1|12
1640014410000|2021-12-20 15:33:30|316.28|312.18|316.39|312.29|316.4|312.3|316.28|312.18|8
1640014420000|2021-12-20 15:33:40|316.4|312.3|316.59|312.49|316.59|312.49|316.39|312.29|21
1640014430000|2021-12-20 15:33:50|316.57|312.47|316.35|312.25|316.57|312.47|316.35|312.25|18
1640014440000|2021-12-20 15:34:00|316.4|312.3|316.41|312.31|316.45|312.35|316.37|312.27|13
1640014450000|2021-12-20 15:34:10|316.42|312.32|316.45|312.35|316.58|312.48|316.42|312.32|24
1640014460000|2021-12-20 15:34:20|316.44|312.34|316.42|312.32|316.49|312.39|316.42|312.32|7
1640014470000|2021-12-20 15:34:30|316.43|312.33|316.48|312.38|316.49|312.39|316.43|312.33|11
1640014480000|2021-12-20 15:34:40|316.47|312.37|316.01|311.91|316.49|312.39|316.01|311.91|11
1640014490000|2021-12-20 15:34:50|315.9|311.8|315.91|311.81|316.06|311.96|315.9|311.8|11
1640014500000|2021-12-20 15:35:00|315.94|311.84|315.8|311.7|316.02|311.92|315.8|311.7|16
1640014510000|2021-12-20 15:35:10|315.78|311.68|315.74|311.64|315.82|311.72|315.72|311.62|20
1640014520000|2021-12-20 15:35:20|315.71|311.61|315.82|311.72|315.82|311.72|315.64|311.54|19
1640014530000|2021-12-20 15:35:30|315.83|311.73|315.83|311.73|315.86|311.76|315.69|311.59|23
1640014540000|2021-12-20 15:35:40|315.81|311.71|315.78|311.68|315.88|311.78|315.73|311.63|17
1640014550000|2021-12-20 15:35:50|315.76|311.66|315.92|311.82|315.93|311.83|315.75|311.65|25
1640014560000|2021-12-20 15:36:00|315.89|311.79|315.95|311.85|316.01|311.91|315.89|311.79|12
1640014570000|2021-12-20 15:36:10|315.94|311.84|315.79|311.69|315.94|311.84|315.75|311.65|22
1640014580000|2021-12-20 15:36:20|315.81|311.71|315.77|311.67|315.81|311.71|315.73|311.63|6
1640014590000|2021-12-20 15:36:30|315.76|311.66|315.9|311.8|315.91|311.81|315.7|311.6|13
1640014600000|2021-12-20 15:36:40|315.99|311.89|315.9|311.8|315.99|311.89|315.9|311.8|3
1640014610000|2021-12-20 15:36:50|316.02|311.92|316.25|312.15|316.26|312.16|316.02|311.92|14
1640014620000|2021-12-20 15:37:00|316.26|312.16|316.37|312.27|316.39|312.29|316.26|312.16|21
1640014630000|2021-12-20 15:37:10|316.36|312.26|316.29|312.19|316.36|312.26|316.25|312.15|12
1640014640000|2021-12-20 15:37:20|316.23|312.13|316.22|312.12|316.24|312.14|316.2|312.1|10
1640014650000|2021-12-20 15:37:30|316.23|312.13|316.18|312.08|316.25|312.15|316.18|312.08|5
1640014660000|2021-12-20 15:37:40|316.19|312.09|316.22|312.12|316.26|312.16|316.18|312.08|16
1640014670000|2021-12-20 15:37:50|316.2|312.1|316.19|312.09|316.2|312.1|316.19|312.09|2
1640014680000|2021-12-20 15:38:00|316.21|312.11|316.31|312.21|316.31|312.21|316.21|312.11|15
1640014690000|2021-12-20 15:38:10|316.32|312.22|316.51|312.41|316.57|312.47|316.32|312.22|21
1640014700000|2021-12-20 15:38:20|316.6|312.5|316.54|312.44|316.6|312.5|316.53|312.43|8
1640014710000|2021-12-20 15:38:30|316.48|312.38|316.58|312.48|316.61|312.51|316.48|312.38|15
1640014720000|2021-12-20 15:38:40|316.59|312.49|316.55|312.45|316.59|312.49|316.55|312.45|10
1640014730000|2021-12-20 15:38:50|316.54|312.44|316.41|312.31|316.58|312.48|316.41|312.31|12
1640014740000|2021-12-20 15:39:00|316.39|312.29|316.52|312.42|316.52|312.42|316.39|312.29|15
1640014750000|2021-12-20 15:39:10|316.51|312.41|316.46|312.36|316.54|312.44|316.46|312.36|22
1640014760000|2021-12-20 15:39:20|316.48|312.38|316.45|312.35|316.52|312.42|316.45|312.35|8
1640014770000|2021-12-20 15:39:30|316.49|312.39|316.4|312.3|316.49|312.39|316.34|312.24|16
1640014780000|2021-12-20 15:39:40|316.46|312.36|316.36|312.26|316.46|312.36|316.33|312.23|9
1640014790000|2021-12-20 15:39:50|316.35|312.25|316.34|312.24|316.41|312.31|316.34|312.24|13
1640014800000|2021-12-20 15:40:00|316.41|312.31|316.37|312.27|316.45|312.35|316.32|312.22|23
1640014810000|2021-12-20 15:40:10|316.4|312.3|316.33|312.23|316.42|312.32|316.29|312.19|10
1640014820000|2021-12-20 15:40:20|316.34|312.24|316.26|312.16|316.34|312.24|316.26|312.16|6
1640014830000|2021-12-20 15:40:30|316.27|312.17|316.2|312.1|316.28|312.18|316.19|312.09|7
1640014840000|2021-12-20 15:40:40|316.19|312.09|315.99|311.89|316.28|312.18|315.97|311.87|14
1640014850000|2021-12-20 15:40:50|315.98|311.88|315.83|311.73|315.98|311.88|315.79|311.69|19
1640014860000|2021-12-20 15:41:00|315.8|311.7|315.77|311.67|315.98|311.88|315.77|311.67|18
1640014870000|2021-12-20 15:41:10|315.79|311.69|315.9|311.8|315.99|311.89|315.79|311.69|7
1640014880000|2021-12-20 15:41:20|315.97|311.87|315.92|311.82|315.97|311.87|315.9|311.8|9
1640014890000|2021-12-20 15:41:30|315.9|311.8|316|311.9|316.03|311.93|315.9|311.8|5
1640014900000|2021-12-20 15:41:40|316.01|311.91|315.92|311.82|316.02|311.92|315.92|311.82|11
1640014910000|2021-12-20 15:41:50|315.93|311.83|315.81|311.71|315.97|311.87|315.81|311.71|11
1640014920000|2021-12-20 15:42:00|315.82|311.72|315.9|311.8|315.91|311.81|315.77|311.67|15
1640014930000|2021-12-20 15:42:10|315.79|311.69|315.81|311.71|315.93|311.83|315.79|311.69|12
1640014940000|2021-12-20 15:42:20|315.88|311.78|316|311.9|316.05|311.95|315.82|311.72|8
1640014950000|2021-12-20 15:42:30|315.93|311.83|316|311.9|316|311.9|315.9|311.8|5
1640014960000|2021-12-20 15:42:40|315.99|311.89|316.29|312.19|316.3|312.2|315.99|311.89|20
1640014970000|2021-12-20 15:42:50|316.3|312.2|316.37|312.27|316.43|312.33|316.27|312.17|11
1640014980000|2021-12-20 15:43:00|316.39|312.29|316.46|312.36|316.5|312.4|316.36|312.26|19
1640014990000|2021-12-20 15:43:10|316.49|312.39|316.34|312.24|316.49|312.39|316.34|312.24|21
1640015000000|2021-12-20 15:43:20|316.35|312.25|316.37|312.27|316.51|312.41|316.35|312.25|17
1640015010000|2021-12-20 15:43:30|316.4|312.3|316.46|312.36|316.5|312.4|316.4|312.3|10
1640015020000|2021-12-20 15:43:40|316.47|312.37|316.44|312.34|316.54|312.44|316.44|312.34|7
1640015030000|2021-12-20 15:43:50|316.45|312.35|316.45|312.35|316.48|312.38|316.42|312.32|13
1640015040000|2021-12-20 15:44:00|316.4|312.3|316.42|312.32|316.45|312.35|316.4|312.3|9
1640015050000|2021-12-20 15:44:10|316.45|312.35|316.58|312.48|316.6|312.5|316.4|312.3|20
1640015060000|2021-12-20 15:44:20|316.59|312.49|316.65|312.55|316.65|312.55|316.55|312.45|9
1640015070000|2021-12-20 15:44:30|316.6|312.5|316.51|312.41|316.63|312.53|316.46|312.36|15
1640015080000|2021-12-20 15:44:40|316.52|312.42|316.56|312.46|316.61|312.51|316.45|312.35|12
1640015090000|2021-12-20 15:44:50|316.57|312.47|316.56|312.46|316.59|312.49|316.51|312.41|15
1640015100000|2021-12-20 15:45:00|316.6|312.5|316.72|312.62|316.74|312.64|316.59|312.49|15
1640015110000|2021-12-20 15:45:10|316.65|312.55|316.65|312.55|316.72|312.62|316.6|312.5|11
1640015120000|2021-12-20 15:45:20|316.6|312.5|316.55|312.45|316.65|312.55|316.55|312.45|8
1640015130000|2021-12-20 15:45:30|316.54|312.44|316.37|312.27|316.54|312.44|316.37|312.27|14
1640015140000|2021-12-20 15:45:40|316.4|312.3|316.47|312.37|316.52|312.42|316.4|312.3|22
1640015150000|2021-12-20 15:45:50|316.48|312.38|316.34|312.24|316.48|312.38|316.32|312.22|24
1640015160000|2021-12-20 15:46:00|316.33|312.23|316.35|312.25|316.37|312.27|316.29|312.19|22
1640015170000|2021-12-20 15:46:10|316.37|312.27|316.35|312.25|316.38|312.28|316.31|312.21|14
1640015180000|2021-12-20 15:46:20|316.36|312.26|315.99|311.89|316.36|312.26|315.99|311.89|12
1640015190000|2021-12-20 15:46:30|315.98|311.88|315.9|311.8|316.01|311.91|315.88|311.78|9
1640015200000|2021-12-20 15:46:40|315.87|311.77|315.87|311.77|315.9|311.8|315.87|311.77|12
1640015210000|2021-12-20 15:46:50|315.88|311.78|315.79|311.69|315.89|311.79|315.79|311.69|15
1640015220000|2021-12-20 15:47:00|315.78|311.68|315.63|311.53|315.79|311.69|315.63|311.53|19
1640015230000|2021-12-20 15:47:10|315.62|311.52|315.65|311.55|315.67|311.57|315.58|311.48|16
1640015240000|2021-12-20 15:47:20|315.67|311.57|315.63|311.53|315.67|311.57|315.61|311.51|10
1640015250000|2021-12-20 15:47:30|315.62|311.52|315.61|311.51|315.64|311.54|315.61|311.51|8
1640015260000|2021-12-20 15:47:40|315.64|311.54|315.59|311.49|315.69|311.59|315.52|311.42|12
1640015270000|2021-12-20 15:47:50|315.57|311.47|315.57|311.47|315.58|311.48|315.46|311.36|13
1640015280000|2021-12-20 15:48:00|315.58|311.48|315.74|311.64|315.74|311.64|315.56|311.46|20
1640015290000|2021-12-20 15:48:10|315.73|311.63|315.77|311.67|315.81|311.71|315.7|311.6|16
1640015300000|2021-12-20 15:48:20|315.76|311.66|315.51|311.41|315.77|311.67|315.49|311.39|17
1640015310000|2021-12-20 15:48:30|315.5|311.4|315.39|311.29|315.5|311.4|315.39|311.29|17
1640015320000|2021-12-20 15:48:40|315.44|311.34|315.38|311.28|315.5|311.4|315.38|311.28|19
1640015330000|2021-12-20 15:48:50|315.39|311.29|315.4|311.3|315.43|311.33|315.36|311.26|10
1640015340000|2021-12-20 15:49:00|315.44|311.34|315.38|311.28|315.45|311.35|315.38|311.28|5
1640015350000|2021-12-20 15:49:10|315.39|311.29|315.41|311.31|315.46|311.36|315.39|311.29|8
1640015360000|2021-12-20 15:49:20|315.4|311.3|315.35|311.25|315.43|311.33|315.35|311.25|9
1640015370000|2021-12-20 15:49:30|315.32|311.22|315.29|311.19|315.37|311.27|315.29|311.19|10
1640015380000|2021-12-20 15:49:40|315.31|311.21|315.34|311.24|315.35|311.25|315.3|311.2|4
1640015390000|2021-12-20 15:49:50|315.35|311.25|315.41|311.31|315.5|311.4|315.35|311.25|23
1640015400000|2021-12-20 15:50:00|315.42|311.32|315.57|311.47|315.57|311.47|315.42|311.32|13
1640015410000|2021-12-20 15:50:10|315.58|311.48|315.53|311.43|315.61|311.51|315.53|311.43|13
1640015420000|2021-12-20 15:50:20|315.51|311.41|315.55|311.45|315.59|311.49|315.39|311.29|15
1640015430000|2021-12-20 15:50:30|315.56|311.46|315.58|311.48|315.7|311.6|315.56|311.46|17
1640015440000|2021-12-20 15:50:40|315.59|311.49|315.47|311.37|315.59|311.49|315.37|311.27|25
1640015450000|2021-12-20 15:50:50|315.46|311.36|315.45|311.35|315.47|311.37|315.4|311.3|14
1640015460000|2021-12-20 15:51:00|315.48|311.38|315.45|311.35|315.53|311.43|315.44|311.34|10
1640015470000|2021-12-20 15:51:10|315.44|311.34|315.47|311.37|315.57|311.47|315.44|311.34|22
1640015480000|2021-12-20 15:51:20|315.46|311.36|315.48|311.38|315.48|311.38|315.46|311.36|5
1640015490000|2021-12-20 15:51:30|315.46|311.36|315.43|311.33|315.55|311.45|315.4|311.3|19
1640015500000|2021-12-20 15:51:40|315.48|311.38|315.39|311.29|315.48|311.38|315.39|311.29|6
1640015510000|2021-12-20 15:51:50|315.4|311.3|315.39|311.29|315.4|311.3|315.39|311.29|2
1640015520000|2021-12-20 15:52:00|315.4|311.3|315.32|311.22|315.41|311.31|315.32|311.22|7
1640015530000|2021-12-20 15:52:10|315.34|311.24|315.37|311.27|315.37|311.27|315.31|311.21|11
1640015540000|2021-12-20 15:52:20|315.43|311.33|315.45|311.35|315.47|311.37|315.43|311.33|5
1640015550000|2021-12-20 15:52:30|315.39|311.29|315.4|311.3|315.46|311.36|315.39|311.29|11
1640015560000|2021-12-20 15:52:40|315.41|311.31|315.37|311.27|315.41|311.31|315.37|311.27|5
1640015570000|2021-12-20 15:52:50|315.39|311.29|315.63|311.53|315.63|311.53|315.39|311.29|14
1640015580000|2021-12-20 15:53:00|315.64|311.54|315.64|311.54|315.65|311.55|315.63|311.53|9
1640015590000|2021-12-20 15:53:10|315.65|311.55|315.62|311.52|315.65|311.55|315.61|311.51|7
1640015600000|2021-12-20 15:53:20|315.63|311.53|315.59|311.49|315.63|311.53|315.59|311.49|6
1640015610000|2021-12-20 15:53:30|315.6|311.5|314.22|310.12|315.66|311.56|314.22|310.12|12
1640015620000|2021-12-20 15:53:40|314.14|310.04|313.48|309.38|314.14|310.04|313.34|309.24|31
1640015630000|2021-12-20 15:53:50|313.52|309.42|313.87|309.77|313.89|309.79|313.37|309.27|21
1640015640000|2021-12-20 15:54:00|313.86|309.76|313.41|309.31|313.88|309.78|313.35|309.25|28
1640015650000|2021-12-20 15:54:10|313.4|309.3|312.77|308.67|313.43|309.33|312.77|308.67|30
1640015660000|2021-12-20 15:54:20|312.76|308.66|312.65|308.55|312.76|308.66|312.5|308.4|24
1640015670000|2021-12-20 15:54:30|312.61|308.51|312.33|308.23|312.65|308.55|312.27|308.17|28
1640015680000|2021-12-20 15:54:40|312.32|308.22|311.89|307.79|312.32|308.22|311.68|307.58|31
1640015690000|2021-12-20 15:54:50|311.92|307.82|312.42|308.32|312.47|308.37|311.92|307.82|26
1640015700000|2021-12-20 15:55:00|312.41|308.31|312.66|308.56|312.66|308.56|312.41|308.31|24
1640015710000|2021-12-20 15:55:10|312.67|308.57|312.86|308.76|312.89|308.79|312.64|308.54|20
1640015720000|2021-12-20 15:55:20|312.87|308.77|313.27|309.17|313.4|309.3|312.84|308.74|25
1640015730000|2021-12-20 15:55:30|313.28|309.18|312.82|308.72|313.3|309.2|312.82|308.72|20
1640015740000|2021-12-20 15:55:40|312.78|308.68|312.68|308.58|312.83|308.73|312.68|308.58|15
1640015750000|2021-12-20 15:55:50|312.63|308.53|312.64|308.54|312.64|308.54|312.56|308.46|15
1640015760000|2021-12-20 15:56:00|312.71|308.61|312.77|308.67|312.89|308.79|312.7|308.6|17
1640015770000|2021-12-20 15:56:10|312.79|308.69|312.81|308.71|312.82|308.72|312.75|308.65|20
1640015780000|2021-12-20 15:56:20|312.8|308.7|312.99|308.89|313|308.9|312.78|308.68|18
1640015790000|2021-12-20 15:56:30|313|308.9|312.84|308.74|313|308.9|312.83|308.73|18
1640015800000|2021-12-20 15:56:40|312.83|308.73|312.68|308.58|312.84|308.74|312.66|308.56|22
1640015810000|2021-12-20 15:56:50|312.73|308.63|312.75|308.65|312.75|308.65|312.66|308.56|9
1640015820000|2021-12-20 15:57:00|312.74|308.64|312.75|308.65|312.78|308.68|312.7|308.6|15
1640015830000|2021-12-20 15:57:10|312.76|308.66|312.6|308.5|312.76|308.66|312.6|308.5|14
1640015840000|2021-12-20 15:57:20|312.59|308.49|312.64|308.54|312.7|308.6|312.57|308.47|19
1640015850000|2021-12-20 15:57:30|312.57|308.47|312.68|308.58|312.68|308.58|312.57|308.47|13
1640015860000|2021-12-20 15:57:40|312.69|308.59|312.46|308.36|312.69|308.59|312.46|308.36|15
1640015870000|2021-12-20 15:57:50|312.45|308.35|311.96|307.86|312.45|308.35|311.96|307.86|26
1640015880000|2021-12-20 15:58:00|311.97|307.87|312.29|308.19|312.34|308.24|311.95|307.85|23
1640015890000|2021-12-20 15:58:10|312.26|308.16|312.44|308.34|312.48|308.38|312.26|308.16|19
1640015900000|2021-12-20 15:58:20|312.45|308.35|312.29|308.19|312.45|308.35|312.26|308.16|12
1640015910000|2021-12-20 15:58:30|312.28|308.18|312.4|308.3|312.4|308.3|312.28|308.18|14
1640015920000|2021-12-20 15:58:40|312.39|308.29|312.39|308.29|312.45|308.35|312.37|308.27|17
1640015930000|2021-12-20 15:58:50|312.44|308.34|312.39|308.29|312.44|308.34|312.39|308.29|12
1640015940000|2021-12-20 15:59:00|312.41|308.31|312.55|308.45|312.56|308.46|312.4|308.3|15
1640015950000|2021-12-20 15:59:10|312.51|308.41|312.39|308.29|312.57|308.47|312.39|308.29|19
1640015960000|2021-12-20 15:59:20|312.38|308.28|312.36|308.26|312.4|308.3|312.31|308.21|12
1640015970000|2021-12-20 15:59:30|312.37|308.27|312.33|308.23|312.44|308.34|312.33|308.23|8
1640015980000|2021-12-20 15:59:40|312.32|308.22|312.36|308.26|312.36|308.26|312.32|308.22|9
1640015990000|2021-12-20 15:59:50|312.41|308.31|312.63|308.53|312.65|308.55|312.41|308.31|19
1640016000000|2021-12-20 16:00:00|312.65|308.55|312.63|308.53|312.74|308.64|312.61|308.51|17
1640016010000|2021-12-20 16:00:10|312.62|308.52|312.56|308.46|312.65|308.55|312.56|308.46|15
1640016020000|2021-12-20 16:00:20|312.55|308.45|312.55|308.45|312.55|308.45|312.49|308.39|11
1640016030000|2021-12-20 16:00:30|312.57|308.47|312.56|308.46|312.58|308.48|312.5|308.4|15
1640016040000|2021-12-20 16:00:40|312.55|308.45|312.62|308.52|312.64|308.54|312.54|308.44|15
1640016050000|2021-12-20 16:00:50|312.63|308.53|312.81|308.71|312.82|308.72|312.63|308.53|12
1640016060000|2021-12-20 16:01:00|312.8|308.7|312.89|308.79|312.89|308.79|312.8|308.7|9
1640016070000|2021-12-20 16:01:10|312.88|308.78|312.81|308.71|312.89|308.79|312.77|308.67|24
1640016080000|2021-12-20 16:01:20|312.82|308.72|312.88|308.78|312.88|308.78|312.77|308.67|14
1640016090000|2021-12-20 16:01:30|312.91|308.81|312.92|308.82|312.92|308.82|312.9|308.8|10
1640016100000|2021-12-20 16:01:40|312.84|308.74|312.62|308.52|312.84|308.74|312.62|308.52|16
1640016110000|2021-12-20 16:01:50|312.66|308.56|312.35|308.25|312.71|308.61|312.34|308.24|15
1640016120000|2021-12-20 16:02:00|312.33|308.23|312.05|307.95|312.33|308.23|311.73|307.63|26
1640016130000|2021-12-20 16:02:10|312.04|307.94|311.81|307.71|312.07|307.97|311.81|307.71|17
1640016140000|2021-12-20 16:02:20|311.78|307.68|311.71|307.61|311.78|307.68|311.71|307.61|14
1640016150000|2021-12-20 16:02:30|311.67|307.57|311.79|307.69|311.9|307.8|311.62|307.52|18
1640016160000|2021-12-20 16:02:40|311.78|307.68|311.59|307.49|311.78|307.68|311.5|307.4|20
1640016170000|2021-12-20 16:02:50|311.6|307.5|311.55|307.45|311.61|307.51|311.55|307.45|11
1640016180000|2021-12-20 16:03:00|311.56|307.46|311.54|307.44|311.56|307.46|311.46|307.36|17
1640016190000|2021-12-20 16:03:10|311.49|307.39|311.54|307.44|311.54|307.44|311.42|307.32|25
1640016200000|2021-12-20 16:03:20|311.53|307.43|311.54|307.44|311.54|307.44|311.49|307.39|11
1640016210000|2021-12-20 16:03:30|311.53|307.43|311.66|307.56|311.66|307.56|311.51|307.41|15
1640016220000|2021-12-20 16:03:40|311.67|307.57|311.7|307.6|311.83|307.73|311.67|307.57|20
1640016230000|2021-12-20 16:03:50|311.73|307.63|311.66|307.56|311.8|307.7|311.66|307.56|21
1640016240000|2021-12-20 16:04:00|311.68|307.58|311.81|307.71|311.81|307.71|311.66|307.56|15
1640016250000|2021-12-20 16:04:10|311.8|307.7|311.74|307.64|311.83|307.73|311.74|307.64|14
1640016260000|2021-12-20 16:04:20|311.75|307.65|311.66|307.56|311.75|307.65|311.62|307.52|14
1640016270000|2021-12-20 16:04:30|311.67|307.57|311.94|307.84|311.95|307.85|311.67|307.57|15
1640016280000|2021-12-20 16:04:40|311.95|307.85|311.91|307.81|311.95|307.85|311.88|307.78|11
1640016290000|2021-12-20 16:04:50|311.9|307.8|311.89|307.79|311.9|307.8|311.89|307.79|4
1640016300000|2021-12-20 16:05:00|311.9|307.8|311.95|307.85|311.95|307.85|311.9|307.8|7
1640016310000|2021-12-20 16:05:10|311.99|307.89|311.84|307.74|311.99|307.89|311.84|307.74|10
1640016320000|2021-12-20 16:05:20|311.85|307.75|311.96|307.86|311.99|307.89|311.85|307.75|10
1640016330000|2021-12-20 16:05:30|311.93|307.83|312.26|308.16|312.31|308.21|311.93|307.83|20
1640016340000|2021-12-20 16:05:40|312.27|308.17|312.32|308.22|312.33|308.23|312.27|308.17|15
1640016350000|2021-12-20 16:05:50|312.3|308.2|312.21|308.11|312.36|308.26|312.21|308.11|18
1640016360000|2021-12-20 16:06:00|312.2|308.1|312|307.9|312.2|308.1|311.95|307.85|16
1640016370000|2021-12-20 16:06:10|311.98|307.88|312.05|307.95|312.05|307.95|311.97|307.87|11
1640016380000|2021-12-20 16:06:20|312.09|307.99|312.25|308.15|312.25|308.15|312.09|307.99|6
1640016390000|2021-12-20 16:06:30|312.26|308.16|312.43|308.33|312.49|308.39|312.26|308.16|23
1640016400000|2021-12-20 16:06:40|312.44|308.34|312.41|308.31|312.46|308.36|312.38|308.28|16
1640016410000|2021-12-20 16:06:50|312.43|308.33|312.45|308.35|312.5|308.4|312.43|308.33|11
1640016420000|2021-12-20 16:07:00|312.46|308.36|312.48|308.38|312.48|308.38|312.45|308.35|9
1640016430000|2021-12-20 16:07:10|312.46|308.36|312.37|308.27|312.48|308.38|312.36|308.26|24
1640016440000|2021-12-20 16:07:20|312.38|308.28|312.35|308.25|312.39|308.29|312.3|308.2|12
1640016450000|2021-12-20 16:07:30|312.32|308.22|312.34|308.24|312.35|308.25|312.31|308.21|13
1640016460000|2021-12-20 16:07:40|312.32|308.22|312.41|308.31|312.43|308.33|312.31|308.21|13
1640016470000|2021-12-20 16:07:50|312.42|308.32|312.44|308.34|312.51|308.41|312.41|308.31|18
1640016480000|2021-12-20 16:08:00|312.48|308.38|312.53|308.43|312.54|308.44|312.48|308.38|15
1640016490000|2021-12-20 16:08:10|312.55|308.45|312.69|308.59|312.69|308.59|312.51|308.41|21
1640016500000|2021-12-20 16:08:20|312.7|308.6|312.75|308.65|312.78|308.68|312.7|308.6|21
1640016510000|2021-12-20 16:08:30|312.77|308.67|312.87|308.77|312.87|308.77|312.75|308.65|21
1640016520000|2021-12-20 16:08:40|312.85|308.75|312.62|308.52|312.85|308.75|312.55|308.45|17
1640016530000|2021-12-20 16:08:50|312.57|308.47|312.58|308.48|312.6|308.5|312.56|308.46|12
1640016540000|2021-12-20 16:09:00|312.6|308.5|312.49|308.39|312.6|308.5|312.49|308.39|14
1640016550000|2021-12-20 16:09:10|312.51|308.41|312.64|308.54|312.65|308.55|312.51|308.41|16
1640016560000|2021-12-20 16:09:20|312.66|308.56|312.74|308.64|312.74|308.64|312.62|308.52|13
1640016570000|2021-12-20 16:09:30|312.77|308.67|312.78|308.68|312.86|308.76|312.77|308.67|16
1640016580000|2021-12-20 16:09:40|312.81|308.71|312.84|308.74|312.9|308.8|312.77|308.67|19
1640016590000|2021-12-20 16:09:50|312.83|308.73|312.78|308.68|312.85|308.75|312.75|308.65|12
1640016600000|2021-12-20 16:10:00|312.77|308.67|312.75|308.65|312.8|308.7|312.72|308.62|12
1640016610000|2021-12-20 16:10:10|312.79|308.69|312.9|308.8|312.91|308.81|312.79|308.69|18
1640016620000|2021-12-20 16:10:20|312.89|308.79|312.9|308.8|312.91|308.81|312.85|308.75|11
1640016630000|2021-12-20 16:10:30|312.87|308.77|312.92|308.82|312.92|308.82|312.87|308.77|8
1640016640000|2021-12-20 16:10:40|312.94|308.84|313.44|309.34|313.45|309.35|312.94|308.84|10
1640016650000|2021-12-20 16:10:50|313.47|309.37|313.43|309.33|313.49|309.39|313.39|309.29|13
1640016660000|2021-12-20 16:11:00|313.44|309.34|313.25|309.15|313.44|309.34|313.25|309.15|13
1640016670000|2021-12-20 16:11:10|313.24|309.14|313.23|309.13|313.35|309.25|313.23|309.13|13
1640016680000|2021-12-20 16:11:20|313.26|309.16|313.23|309.13|313.28|309.18|313.22|309.12|8
1640016690000|2021-12-20 16:11:30|313.24|309.14|313.3|309.2|313.3|309.2|313.24|309.14|5
1640016700000|2021-12-20 16:11:40|313.29|309.19|313.23|309.13|313.29|309.19|313.22|309.12|10
1640016710000|2021-12-20 16:11:50|313.24|309.14|312.95|308.85|313.26|309.16|312.95|308.85|10
1640016720000|2021-12-20 16:12:00|312.96|308.86|312.96|308.86|312.96|308.86|312.86|308.76|16
1640016730000|2021-12-20 16:12:10|312.94|308.84|313.03|308.93|313.06|308.96|312.94|308.84|16
1640016740000|2021-12-20 16:12:20|313.07|308.97|313.36|309.26|313.38|309.28|313.07|308.97|13
1640016750000|2021-12-20 16:12:30|313.46|309.36|314.28|310.18|314.28|310.18|313.45|309.35|25
1640016760000|2021-12-20 16:12:40|314.24|310.14|314.39|310.29|314.5|310.4|314.24|310.14|25
1640016770000|2021-12-20 16:12:50|314.31|310.21|313.95|309.85|314.32|310.22|313.95|309.85|19
1640016780000|2021-12-20 16:13:00|313.94|309.84|313.88|309.78|313.96|309.86|313.85|309.75|21
1640016790000|2021-12-20 16:13:10|313.87|309.77|313.69|309.59|313.88|309.78|313.66|309.56|23
1640016800000|2021-12-20 16:13:20|313.65|309.55|313.65|309.55|313.67|309.57|313.53|309.43|25
1640016810000|2021-12-20 16:13:30|313.66|309.56|313.75|309.65|313.78|309.68|313.63|309.53|21
1640016820000|2021-12-20 16:13:40|313.76|309.66|313.67|309.57|313.76|309.66|313.67|309.57|13
1640016830000|2021-12-20 16:13:50|313.69|309.59|313.6|309.5|313.69|309.59|313.58|309.48|20
1640016840000|2021-12-20 16:14:00|313.59|309.49|313.63|309.53|313.67|309.57|313.56|309.46|17
1640016850000|2021-12-20 16:14:10|313.64|309.54|313.51|309.41|313.65|309.55|313.51|309.41|15
1640016860000|2021-12-20 16:14:20|313.49|309.39|313.6|309.5|313.6|309.5|313.49|309.39|7
1640016870000|2021-12-20 16:14:30|313.54|309.44|313.59|309.49|313.61|309.51|313.5|309.4|11
1640016880000|2021-12-20 16:14:40|313.6|309.5|313.65|309.55|313.66|309.56|313.57|309.47|13
1640016890000|2021-12-20 16:14:50|313.63|309.53|313.56|309.46|313.7|309.6|313.55|309.45|17
1640016900000|2021-12-20 16:15:00|313.55|309.45|313.81|309.71|313.83|309.73|313.51|309.41|18
1640016910000|2021-12-20 16:15:10|313.82|309.72|313.91|309.81|313.91|309.81|313.81|309.71|25
1640016920000|2021-12-20 16:15:20|313.9|309.8|313.74|309.64|313.91|309.81|313.72|309.62|12
1640016930000|2021-12-20 16:15:30|313.73|309.63|313.64|309.54|313.74|309.64|313.64|309.54|11
1640016940000|2021-12-20 16:15:40|313.62|309.52|313.31|309.21|313.62|309.52|313.31|309.21|18
1640016950000|2021-12-20 16:15:50|313.32|309.22|313.31|309.21|313.35|309.25|313.29|309.19|14
1640016960000|2021-12-20 16:16:00|313.25|309.15|313.21|309.11|313.25|309.15|313.18|309.08|15
1640016970000|2021-12-20 16:16:10|313.22|309.12|313.22|309.12|313.23|309.13|313.18|309.08|13
1640016980000|2021-12-20 16:16:20|313.28|309.18|313.44|309.34|313.44|309.34|313.28|309.18|25
1640016990000|2021-12-20 16:16:30|313.45|309.35|313.35|309.25|313.45|309.35|313.35|309.25|5
1640017000000|2021-12-20 16:16:40|313.34|309.24|313.3|309.2|313.34|309.24|313.29|309.19|12
1640017010000|2021-12-20 16:16:50|313.31|309.21|313.64|309.54|313.65|309.55|313.31|309.21|11
1640017020000|2021-12-20 16:17:00|313.68|309.58|313.68|309.58|313.68|309.58|313.63|309.53|5
1640017030000|2021-12-20 16:17:10|313.67|309.57|313.89|309.79|313.89|309.79|313.65|309.55|18
1640017040000|2021-12-20 16:17:20|313.91|309.81|313.83|309.73|313.94|309.84|313.82|309.72|20
1640017050000|2021-12-20 16:17:30|313.82|309.72|313.87|309.77|313.87|309.77|313.78|309.68|10
1640017060000|2021-12-20 16:17:40|313.86|309.76|313.81|309.71|313.86|309.76|313.81|309.71|12
1640017070000|2021-12-20 16:17:50|313.82|309.72|313.84|309.74|313.89|309.79|313.8|309.7|17
1640017080000|2021-12-20 16:18:00|313.86|309.76|313.84|309.74|313.87|309.77|313.84|309.74|8
1640017090000|2021-12-20 16:18:10|313.72|309.62|313.6|309.5|313.72|309.62|313.6|309.5|18
1640017100000|2021-12-20 16:18:20|313.59|309.49|313.86|309.76|313.86|309.76|313.59|309.49|24
1640017110000|2021-12-20 16:18:30|313.85|309.75|314.08|309.98|314.09|309.99|313.85|309.75|17
1640017120000|2021-12-20 16:18:40|314.09|309.99|313.99|309.89|314.09|309.99|313.96|309.86|15
1640017130000|2021-12-20 16:18:50|313.95|309.85|314|309.9|314|309.9|313.92|309.82|8
1640017140000|2021-12-20 16:19:00|313.96|309.86|313.86|309.76|314.01|309.91|313.85|309.75|10
1640017150000|2021-12-20 16:19:10|313.85|309.75|313.73|309.63|313.86|309.76|313.73|309.63|15
1640017160000|2021-12-20 16:19:20|313.74|309.64|313.73|309.63|313.74|309.64|313.71|309.61|17
1640017170000|2021-12-20 16:19:30|313.74|309.64|313.92|309.82|313.92|309.82|313.71|309.61|10
1640017180000|2021-12-20 16:19:40|313.89|309.79|314.05|309.95|314.05|309.95|313.89|309.79|8
1640017190000|2021-12-20 16:19:50|314.04|309.94|314.59|310.49|314.59|310.49|314.04|309.94|19
1640017200000|2021-12-20 16:20:00|314.65|310.55|314.61|310.51|314.68|310.58|314.58|310.48|14
1640017210000|2021-12-20 16:20:10|314.63|310.53|314.56|310.46|314.7|310.6|314.56|310.46|20
1640017220000|2021-12-20 16:20:20|314.57|310.47|314.44|310.34|314.59|310.49|314.44|310.34|15
1640017230000|2021-12-20 16:20:30|314.45|310.35|314.51|310.41|314.51|310.41|314.42|310.32|12
1640017240000|2021-12-20 16:20:40|314.46|310.36|314.51|310.41|314.55|310.45|314.46|310.36|13
1640017250000|2021-12-20 16:20:50|314.5|310.4|314.38|310.28|314.51|310.41|314.37|310.27|15
1640017260000|2021-12-20 16:21:00|314.37|310.27|314.36|310.26|314.4|310.3|314.35|310.25|13
1640017270000|2021-12-20 16:21:10|314.38|310.28|314.29|310.19|314.41|310.31|314.29|310.19|13
1640017280000|2021-12-20 16:21:20|314.28|310.18|314.25|310.15|314.28|310.18|314.12|310.02|18
1640017290000|2021-12-20 16:21:30|314.29|310.19|314.26|310.16|314.32|310.22|314.24|310.14|16
1640017300000|2021-12-20 16:21:40|314.27|310.17|314.29|310.19|314.32|310.22|314.18|310.08|21
1640017310000|2021-12-20 16:21:50|314.27|310.17|314.27|310.17|314.32|310.22|314.25|310.15|12
1640017320000|2021-12-20 16:22:00|314.29|310.19|314.27|310.17|314.31|310.21|314.27|310.17|5
1640017330000|2021-12-20 16:22:10|314.29|310.19|314.36|310.26|314.37|310.27|314.27|310.17|10
1640017340000|2021-12-20 16:22:20|314.38|310.28|314.37|310.27|314.38|310.28|314.33|310.23|10
1640017350000|2021-12-20 16:22:30|314.35|310.25|314.42|310.32|314.42|310.32|314.34|310.24|6
1640017360000|2021-12-20 16:22:40|314.44|310.34|314.62|310.52|314.62|310.52|314.42|310.32|14
1640017370000|2021-12-20 16:22:50|314.6|310.5|314.63|310.53|314.64|310.54|314.58|310.48|15
1640017380000|2021-12-20 16:23:00|314.61|310.51|314.41|310.31|314.61|310.51|314.31|310.21|21
1640017390000|2021-12-20 16:23:10|314.43|310.33|314.4|310.3|314.48|310.38|314.4|310.3|17
1640017400000|2021-12-20 16:23:20|314.42|310.32|314.24|310.14|314.42|310.32|314.22|310.12|14
1640017410000|2021-12-20 16:23:30|314.25|310.15|314.24|310.14|314.25|310.15|314.21|310.11|14
1640017420000|2021-12-20 16:23:40|314.25|310.15|314.34|310.24|314.35|310.25|314.22|310.12|16
1640017430000|2021-12-20 16:23:50|314.33|310.23|314.35|310.25|314.35|310.25|314.3|310.2|8
1640017440000|2021-12-20 16:24:00|314.36|310.26|314.34|310.24|314.38|310.28|314.32|310.22|9
1640017450000|2021-12-20 16:24:10|314.35|310.25|314.43|310.33|314.47|310.37|314.35|310.25|12
1640017460000|2021-12-20 16:24:20|314.42|310.32|314.38|310.28|314.42|310.32|314.36|310.26|11
1640017470000|2021-12-20 16:24:30|314.42|310.32|314.39|310.29|314.44|310.34|314.37|310.27|11
1640017480000|2021-12-20 16:24:40|314.38|310.28|314.2|310.1|314.39|310.29|314.19|310.09|18
1640017490000|2021-12-20 16:24:50|314.15|310.05|313.85|309.75|314.22|310.12|313.83|309.73|21
1640017500000|2021-12-20 16:25:00|313.84|309.74|313.82|309.72|313.85|309.75|313.78|309.68|5
1640017510000|2021-12-20 16:25:10|313.81|309.71|313.39|309.29|313.82|309.72|313.36|309.26|22
1640017520000|2021-12-20 16:25:20|313.42|309.32|313.4|309.3|313.45|309.35|313.37|309.27|12
1640017530000|2021-12-20 16:25:30|313.44|309.34|313.44|309.34|313.46|309.36|313.39|309.29|10
1640017540000|2021-12-20 16:25:40|313.45|309.35|313.54|309.44|313.63|309.53|313.44|309.34|17
1640017550000|2021-12-20 16:25:50|313.55|309.45|313.57|309.47|313.61|309.51|313.51|309.41|15
1640017560000|2021-12-20 16:26:00|313.53|309.43|313.56|309.46|313.59|309.49|313.53|309.43|6
1640017570000|2021-12-20 16:26:10|313.53|309.43|313.44|309.34|313.53|309.43|313.41|309.31|15
1640017580000|2021-12-20 16:26:20|313.42|309.32|313.17|309.07|313.44|309.34|313.17|309.07|16
1640017590000|2021-12-20 16:26:30|313.14|309.04|313.17|309.07|313.33|309.23|313.12|309.02|27
1640017600000|2021-12-20 16:26:40|313.2|309.1|313.3|309.2|313.31|309.21|313.18|309.08|9
1640017610000|2021-12-20 16:26:50|313.29|309.19|313.43|309.33|313.48|309.38|313.29|309.19|19
1640017620000|2021-12-20 16:27:00|313.44|309.34|313.41|309.31|313.56|309.46|313.41|309.31|19
1640017630000|2021-12-20 16:27:10|313.38|309.28|313.27|309.17|313.38|309.28|313.27|309.17|21
1640017640000|2021-12-20 16:27:20|313.26|309.16|313.55|309.45|313.56|309.46|313.26|309.16|18
1640017650000|2021-12-20 16:27:30|313.51|309.41|313.43|309.33|313.6|309.5|313.41|309.31|19
1640017660000|2021-12-20 16:27:40|313.42|309.32|313.24|309.14|313.46|309.36|313.24|309.14|13
1640017670000|2021-12-20 16:27:50|313.21|309.11|313.44|309.34|313.44|309.34|313.19|309.09|20
1640017680000|2021-12-20 16:28:00|313.38|309.28|313.48|309.38|313.49|309.39|313.38|309.28|12
1640017690000|2021-12-20 16:28:10|313.44|309.34|313.39|309.29|313.47|309.37|313.39|309.29|11
1640017700000|2021-12-20 16:28:20|313.4|309.3|313.73|309.63|313.79|309.69|313.4|309.3|22
1640017710000|2021-12-20 16:28:30|313.75|309.65|313.68|309.58|313.77|309.67|313.67|309.57|12
1640017720000|2021-12-20 16:28:40|313.6|309.5|313.6|309.5|313.66|309.56|313.58|309.48|13
1640017730000|2021-12-20 16:28:50|313.65|309.55|313.62|309.52|313.68|309.58|313.62|309.52|9
1640017740000|2021-12-20 16:29:00|313.66|309.56|313.74|309.64|313.75|309.65|313.66|309.56|10
1640017750000|2021-12-20 16:29:10|313.73|309.63|313.92|309.82|313.92|309.82|313.73|309.63|18
1640017760000|2021-12-20 16:29:20|313.93|309.83|313.77|309.67|313.93|309.83|313.77|309.67|17
1640017770000|2021-12-20 16:29:30|313.78|309.68|313.82|309.72|313.83|309.73|313.77|309.67|13
1640017780000|2021-12-20 16:29:40|313.87|309.77|313.89|309.79|313.96|309.86|313.85|309.75|16
1640017790000|2021-12-20 16:29:50|313.88|309.78|313.77|309.67|313.93|309.83|313.77|309.67|15
1640017800000|2021-12-20 16:30:00|313.78|309.68|313.75|309.65|313.81|309.71|313.73|309.63|15
1640017810000|2021-12-20 16:30:10|313.74|309.64|313.72|309.62|313.76|309.66|313.72|309.62|8
1640017820000|2021-12-20 16:30:20|313.7|309.6|313.61|309.51|313.72|309.62|313.6|309.5|14
1640017830000|2021-12-20 16:30:30|313.64|309.54|313.65|309.55|313.71|309.61|313.6|309.5|9
1640017840000|2021-12-20 16:30:40|313.67|309.57|313.62|309.52|313.72|309.62|313.62|309.52|12
1640017850000|2021-12-20 16:30:50|313.61|309.51|313.61|309.51|313.65|309.55|313.61|309.51|5
1640017860000|2021-12-20 16:31:00|313.65|309.55|314.01|309.91|314.01|309.91|313.65|309.55|18
1640017870000|2021-12-20 16:31:10|314.02|309.92|314.06|309.96|314.06|309.96|314.02|309.92|9
1640017880000|2021-12-20 16:31:20|314.05|309.95|314.22|310.12|314.34|310.24|314.05|309.95|16
1640017890000|2021-12-20 16:31:30|314.24|310.14|314.1|310|314.24|310.14|314.01|309.91|11
1640017900000|2021-12-20 16:31:40|314.09|309.99|314.29|310.19|314.29|310.19|313.99|309.89|20
1640017910000|2021-12-20 16:31:50|314.34|310.24|314.14|310.04|314.38|310.28|314.14|310.04|23
1640017920000|2021-12-20 16:32:00|314.17|310.07|314.02|309.92|314.17|310.07|314.02|309.92|12
1640017930000|2021-12-20 16:32:10|314.01|309.91|313.96|309.86|314.01|309.91|313.87|309.77|10
1640017940000|2021-12-20 16:32:20|313.98|309.88|313.99|309.89|314.09|309.99|313.97|309.87|10
1640017950000|2021-12-20 16:32:30|313.98|309.88|314.05|309.95|314.05|309.95|313.98|309.88|8
1640017960000|2021-12-20 16:32:40|314.03|309.93|313.97|309.87|314.03|309.93|313.95|309.85|19
1640017970000|2021-12-20 16:32:50|313.98|309.88|313.6|309.5|313.98|309.88|313.6|309.5|19
1640017980000|2021-12-20 16:33:00|313.63|309.53|313.59|309.49|313.63|309.53|313.51|309.41|16
1640017990000|2021-12-20 16:33:10|313.6|309.5|313.73|309.63|313.77|309.67|313.6|309.5|20
1640018000000|2021-12-20 16:33:20|313.72|309.62|313.79|309.69|313.79|309.69|313.72|309.62|15
1640018010000|2021-12-20 16:33:30|313.81|309.71|313.83|309.73|313.83|309.73|313.7|309.6|14
1640018020000|2021-12-20 16:33:40|313.82|309.72|313.74|309.64|313.82|309.72|313.65|309.55|17
1640018030000|2021-12-20 16:33:50|313.75|309.65|313.83|309.73|313.97|309.87|313.74|309.64|23
1640018040000|2021-12-20 16:34:00|313.79|309.69|314.03|309.93|314.03|309.93|313.79|309.69|12
1640018050000|2021-12-20 16:34:10|314.02|309.92|314.23|310.13|314.23|310.13|313.97|309.87|14
1640018060000|2021-12-20 16:34:20|314.19|310.09|314.2|310.1|314.24|310.14|314.15|310.05|16
1640018070000|2021-12-20 16:34:30|314.22|310.12|314.28|310.18|314.29|310.19|314.22|310.12|11
1640018080000|2021-12-20 16:34:40|314.29|310.19|314.34|310.24|314.36|310.26|314.29|310.19|9
1640018090000|2021-12-20 16:34:50|314.36|310.26|314.19|310.09|314.36|310.26|314.19|310.09|5
1640018100000|2021-12-20 16:35:00|314.27|310.17|314.38|310.28|314.41|310.31|314.19|310.09|19
1640018110000|2021-12-20 16:35:10|314.39|310.29|314.4|310.3|314.46|310.36|314.28|310.18|8
1640018120000|2021-12-20 16:35:20|314.35|310.25|314.34|310.24|314.42|310.32|314.29|310.19|14
1640018130000|2021-12-20 16:35:30|314.32|310.22|314.38|310.28|314.43|310.33|314.27|310.17|19
1640018140000|2021-12-20 16:35:40|314.37|310.27|314.29|310.19|314.4|310.3|314.25|310.15|14
1640018150000|2021-12-20 16:35:50|314.31|310.21|314.26|310.16|314.34|310.24|314.25|310.15|18
1640018160000|2021-12-20 16:36:00|314.28|310.18|314.09|309.99|314.35|310.25|314.07|309.97|24
1640018170000|2021-12-20 16:36:10|314.13|310.03|313.58|309.48|314.13|310.03|313.53|309.43|23
1640018180000|2021-12-20 16:36:20|313.57|309.47|313.48|309.38|313.65|309.55|313.48|309.38|17
1640018190000|2021-12-20 16:36:30|313.49|309.39|313.62|309.52|313.62|309.52|313.45|309.35|29
1640018200000|2021-12-20 16:36:40|313.63|309.53|313.58|309.48|313.63|309.53|313.56|309.46|21
1640018210000|2021-12-20 16:36:50|313.57|309.47|313.57|309.47|313.64|309.54|313.57|309.47|12
1640018220000|2021-12-20 16:37:00|313.51|309.41|313.39|309.29|313.51|309.41|313.38|309.28|15
1640018230000|2021-12-20 16:37:10|313.38|309.28|313.55|309.45|313.55|309.45|313.36|309.26|10
1640018240000|2021-12-20 16:37:20|313.54|309.44|313.67|309.57|313.67|309.57|313.54|309.44|13
1640018250000|2021-12-20 16:37:30|313.65|309.55|313.66|309.56|313.77|309.67|313.64|309.54|14
1640018260000|2021-12-20 16:37:40|313.67|309.57|313.73|309.63|313.75|309.65|313.67|309.57|8
1640018270000|2021-12-20 16:37:50|313.71|309.61|313.7|309.6|313.71|309.61|313.67|309.57|8
1640018280000|2021-12-20 16:38:00|313.69|309.59|313.73|309.63|313.74|309.64|313.66|309.56|8
1640018290000|2021-12-20 16:38:10|313.74|309.64|313.83|309.73|313.83|309.73|313.73|309.63|7
1640018300000|2021-12-20 16:38:20|313.82|309.72|313.82|309.72|313.85|309.75|313.82|309.72|8
1640018310000|2021-12-20 16:38:30|313.84|309.74|313.86|309.76|314.02|309.92|313.83|309.73|16
1640018320000|2021-12-20 16:38:40|313.88|309.78|314|309.9|314.01|309.91|313.88|309.78|4
1640018330000|2021-12-20 16:38:50|314.01|309.91|314.15|310.05|314.15|310.05|314|309.9|12
1640018340000|2021-12-20 16:39:00|314.12|310.02|314.16|310.06|314.19|310.09|314.11|310.01|11
1640018350000|2021-12-20 16:39:10|314.15|310.05|313.93|309.83|314.18|310.08|313.91|309.81|14
1640018360000|2021-12-20 16:39:20|313.96|309.86|313.93|309.83|313.97|309.87|313.86|309.76|10
1640018370000|2021-12-20 16:39:30|313.92|309.82|313.86|309.76|313.94|309.84|313.85|309.75|8
1640018380000|2021-12-20 16:39:40|313.85|309.75|314.01|309.91|314.01|309.91|313.8|309.7|9
1640018390000|2021-12-20 16:39:50|314.03|309.93|314.04|309.94|314.05|309.95|314|309.9|9
1640018400000|2021-12-20 16:40:00|314.03|309.93|313.99|309.89|314.03|309.93|313.95|309.85|13
1640018410000|2021-12-20 16:40:10|314.03|309.93|314|309.9|314.06|309.96|313.98|309.88|6
1640018420000|2021-12-20 16:40:20|314.01|309.91|313.7|309.6|314.01|309.91|313.69|309.59|19
1640018430000|2021-12-20 16:40:30|313.71|309.61|313.74|309.64|313.77|309.67|313.69|309.59|9
1640018440000|2021-12-20 16:40:40|313.75|309.65|313.65|309.55|313.76|309.66|313.64|309.54|15
1640018450000|2021-12-20 16:40:50|313.59|309.49|313.7|309.6|313.75|309.65|313.59|309.49|28
1640018460000|2021-12-20 16:41:00|313.73|309.63|313.75|309.65|313.79|309.69|313.73|309.63|9
1640018470000|2021-12-20 16:41:10|313.74|309.64|313.81|309.71|313.84|309.74|313.74|309.64|12
1640018480000|2021-12-20 16:41:20|313.82|309.72|313.9|309.8|313.91|309.81|313.81|309.71|19
1640018490000|2021-12-20 16:41:30|313.91|309.81|313.9|309.8|313.91|309.81|313.9|309.8|10
1640018500000|2021-12-20 16:41:40|313.89|309.79|313.9|309.8|313.9|309.8|313.76|309.66|16
1640018510000|2021-12-20 16:41:50|313.87|309.77|313.9|309.8|313.9|309.8|313.82|309.72|11
1640018520000|2021-12-20 16:42:00|313.91|309.81|313.9|309.8|313.95|309.85|313.86|309.76|11
1640018530000|2021-12-20 16:42:10|313.91|309.81|313.98|309.88|313.98|309.88|313.85|309.75|19
1640018540000|2021-12-20 16:42:20|313.99|309.89|313.91|309.81|313.99|309.89|313.91|309.81|15
1640018550000|2021-12-20 16:42:30|313.93|309.83|314.16|310.06|314.16|310.06|313.92|309.82|18
1640018560000|2021-12-20 16:42:40|314.17|310.07|314.25|310.15|314.31|310.21|314.17|310.07|18
1640018570000|2021-12-20 16:42:50|314.29|310.19|314.22|310.12|314.3|310.2|314.2|310.1|8
1640018580000|2021-12-20 16:43:00|314.23|310.13|314.27|310.17|314.28|310.18|314.2|310.1|14
1640018590000|2021-12-20 16:43:10|314.26|310.16|314.33|310.23|314.33|310.23|314.25|310.15|15
1640018600000|2021-12-20 16:43:20|314.32|310.22|314.42|310.32|314.42|310.32|314.28|310.18|9
1640018610000|2021-12-20 16:43:30|314.43|310.33|314.44|310.34|314.46|310.36|314.42|310.32|8
1640018620000|2021-12-20 16:43:40|314.43|310.33|314.53|310.43|314.53|310.43|314.43|310.33|10
1640018630000|2021-12-20 16:43:50|314.55|310.45|314.5|310.4|314.6|310.5|314.5|310.4|16
1640018640000|2021-12-20 16:44:00|314.48|310.38|314.49|310.39|314.51|310.41|314.47|310.37|14
1640018650000|2021-12-20 16:44:10|314.48|310.38|314.46|310.36|314.54|310.44|314.46|310.36|6
1640018660000|2021-12-20 16:44:20|314.47|310.37|314.51|310.41|314.51|310.41|314.47|310.37|4
1640018670000|2021-12-20 16:44:30|314.54|310.44|314.61|310.51|314.61|310.51|314.49|310.39|11
1640018680000|2021-12-20 16:44:40|314.6|310.5|314.61|310.51|314.61|310.51|314.6|310.5|2
1640018690000|2021-12-20 16:44:50|314.62|310.52|314.69|310.59|314.7|310.6|314.59|310.49|11
1640018700000|2021-12-20 16:45:00|314.7|310.6|314.68|310.58|314.73|310.63|314.61|310.51|20
1640018710000|2021-12-20 16:45:10|314.65|310.55|314.68|310.58|314.68|310.58|314.63|310.53|12
1640018720000|2021-12-20 16:45:20|314.69|310.59|314.52|310.42|314.69|310.59|314.52|310.42|15
1640018730000|2021-12-20 16:45:30|314.51|310.41|314.5|310.4|314.54|310.44|314.39|310.29|12
1640018740000|2021-12-20 16:45:40|314.46|310.36|314.53|310.43|314.54|310.44|314.45|310.35|15
1640018750000|2021-12-20 16:45:50|314.52|310.42|314.44|310.34|314.52|310.42|314.44|310.34|5
1640018760000|2021-12-20 16:46:00|314.42|310.32|314.33|310.23|314.42|310.32|314.25|310.15|15
1640018770000|2021-12-20 16:46:10|314.28|310.18|314.28|310.18|314.35|310.25|314.27|310.17|15
1640018780000|2021-12-20 16:46:20|314.29|310.19|314.3|310.2|314.36|310.26|314.29|310.19|11
1640018790000|2021-12-20 16:46:30|314.33|310.23|314.37|310.27|314.41|310.31|314.33|310.23|10
1640018800000|2021-12-20 16:46:40|314.39|310.29|314.36|310.26|314.47|310.37|314.36|310.26|22
1640018810000|2021-12-20 16:46:50|314.35|310.25|314.31|310.21|314.37|310.27|314.28|310.18|13
1640018820000|2021-12-20 16:47:00|314.34|310.24|314.35|310.25|314.37|310.27|314.33|310.23|14
1640018830000|2021-12-20 16:47:10|314.34|310.24|314.35|310.25|314.36|310.26|314.31|310.21|11
1640018840000|2021-12-20 16:47:20|314.34|310.24|314.25|310.15|314.34|310.24|314.25|310.15|7
1640018850000|2021-12-20 16:47:30|314.26|310.16|314.31|310.21|314.37|310.27|314.26|310.16|13
1640018860000|2021-12-20 16:47:40|314.3|310.2|314.35|310.25|314.38|310.28|314.27|310.17|12
1640018870000|2021-12-20 16:47:50|314.38|310.28|314.56|310.46|314.56|310.46|314.35|310.25|15
1640018880000|2021-12-20 16:48:00|314.6|310.5|314.65|310.55|314.72|310.62|314.55|310.45|11
1640018890000|2021-12-20 16:48:10|314.69|310.59|314.68|310.58|314.69|310.59|314.64|310.54|6
1640018900000|2021-12-20 16:48:20|314.69|310.59|314.68|310.58|314.69|310.59|314.6|310.5|8
1640018910000|2021-12-20 16:48:30|314.75|310.65|314.75|310.65|314.75|310.65|314.66|310.56|6
1640018920000|2021-12-20 16:48:40|314.73|310.63|314.9|310.8|315|310.9|314.64|310.54|12
1640018930000|2021-12-20 16:48:50|314.94|310.84|314.82|310.72|314.95|310.85|314.81|310.71|14
1640018940000|2021-12-20 16:49:00|314.81|310.71|315.26|311.16|315.26|311.16|314.8|310.7|24
1640018950000|2021-12-20 16:49:10|315.22|311.12|315.3|311.2|315.3|311.2|315.22|311.12|2
1640018960000|2021-12-20 16:49:20|315.25|311.15|315.19|311.09|315.25|311.15|315.18|311.08|8
1640018970000|2021-12-20 16:49:30|315.21|311.11|315.53|311.43|315.68|311.58|315.21|311.11|26
1640018980000|2021-12-20 16:49:40|315.55|311.45|315.48|311.38|315.55|311.45|315.45|311.35|11
1640018990000|2021-12-20 16:49:50|315.47|311.37|315.47|311.37|315.49|311.39|315.4|311.3|8
1640019000000|2021-12-20 16:50:00|315.48|311.38|315.57|311.47|315.59|311.49|315.47|311.37|18
1640019010000|2021-12-20 16:50:10|315.54|311.44|315.55|311.45|315.55|311.45|315.39|311.29|21
1640019020000|2021-12-20 16:50:20|315.56|311.46|315.51|311.41|315.62|311.52|315.5|311.4|16
1640019030000|2021-12-20 16:50:30|315.52|311.42|315.31|311.21|315.54|311.44|315.3|311.2|17
1640019040000|2021-12-20 16:50:40|315.29|311.19|315.54|311.44|315.55|311.45|315.28|311.18|17
1640019050000|2021-12-20 16:50:50|315.55|311.45|315.65|311.55|315.65|311.55|315.54|311.44|13
1640019060000|2021-12-20 16:51:00|315.73|311.63|315.89|311.79|315.92|311.82|315.72|311.62|25
1640019070000|2021-12-20 16:51:10|315.88|311.78|316.17|312.07|316.17|312.07|315.88|311.78|19
1640019080000|2021-12-20 16:51:20|316.18|312.08|315.91|311.81|316.2|312.1|315.82|311.72|21
1640019090000|2021-12-20 16:51:30|315.89|311.79|315.9|311.8|315.95|311.85|315.86|311.76|6
1640019100000|2021-12-20 16:51:40|315.84|311.74|315.85|311.75|315.95|311.85|315.84|311.74|6
1640019110000|2021-12-20 16:51:50|315.95|311.85|315.82|311.72|315.98|311.88|315.82|311.72|11
1640019120000|2021-12-20 16:52:00|315.92|311.82|316.11|312.01|316.11|312.01|315.92|311.82|11
1640019130000|2021-12-20 16:52:10|316.09|311.99|316.1|312|316.1|312|316.04|311.94|4
1640019140000|2021-12-20 16:52:20|316.04|311.94|316.03|311.93|316.04|311.94|316.03|311.93|2
1640019150000|2021-12-20 16:52:30|316.06|311.96|315.81|311.71|316.06|311.96|315.79|311.69|11
1640019160000|2021-12-20 16:52:40|315.8|311.7|315.74|311.64|315.8|311.7|315.71|311.61|13
1640019170000|2021-12-20 16:52:50|315.73|311.63|315.78|311.68|315.81|311.71|315.73|311.63|9
1640019180000|2021-12-20 16:53:00|315.77|311.67|315.88|311.78|315.89|311.79|315.77|311.67|11
1640019190000|2021-12-20 16:53:10|315.87|311.77|316.12|312.02|316.12|312.02|315.83|311.73|11
1640019200000|2021-12-20 16:53:20|316.13|312.03|316.52|312.42|316.52|312.42|316.13|312.03|21
1640019210000|2021-12-20 16:53:30|316.48|312.38|316.49|312.39|316.53|312.43|316.42|312.32|18
1640019220000|2021-12-20 16:53:40|316.54|312.44|316.52|312.42|316.6|312.5|316.46|312.36|20
1640019230000|2021-12-20 16:53:50|316.53|312.43|316.6|312.5|316.6|312.5|316.52|312.42|13
1640019240000|2021-12-20 16:54:00|316.57|312.47|316.56|312.46|316.73|312.63|316.56|312.46|27
1640019250000|2021-12-20 16:54:10|316.55|312.45|316.51|312.41|316.55|312.45|316.38|312.28|20
1640019260000|2021-12-20 16:54:20|316.52|312.42|316.69|312.59|316.72|312.62|316.52|312.42|16
1640019270000|2021-12-20 16:54:30|316.68|312.58|316.55|312.45|316.68|312.58|316.55|312.45|13
1640019280000|2021-12-20 16:54:40|316.56|312.46|316.4|312.3|316.56|312.46|316.4|312.3|17
1640019290000|2021-12-20 16:54:50|316.38|312.28|316.35|312.25|316.41|312.31|316.28|312.18|27
1640019300000|2021-12-20 16:55:00|316.34|312.24|316.35|312.25|316.39|312.29|316.34|312.24|14
1640019310000|2021-12-20 16:55:10|316.36|312.26|316.33|312.23|316.36|312.26|316.3|312.2|8
1640019320000|2021-12-20 16:55:20|316.32|312.22|316.32|312.22|316.42|312.32|316.29|312.19|22
1640019330000|2021-12-20 16:55:30|316.28|312.18|316|311.9|316.3|312.2|316|311.9|13
1640019340000|2021-12-20 16:55:40|315.99|311.89|315.83|311.73|315.99|311.89|315.79|311.69|22
1640019350000|2021-12-20 16:55:50|315.82|311.72|316.26|312.16|316.32|312.22|315.8|311.7|16
1640019360000|2021-12-20 16:56:00|316.27|312.17|316.4|312.3|316.43|312.33|316.27|312.17|12
1640019370000|2021-12-20 16:56:10|316.44|312.34|316.47|312.37|316.49|312.39|316.35|312.25|16
1640019380000|2021-12-20 16:56:20|316.44|312.34|316.47|312.37|316.47|312.37|316.43|312.33|15
1640019390000|2021-12-20 16:56:30|316.46|312.36|316.47|312.37|316.47|312.37|316.46|312.36|2
1640019400000|2021-12-20 16:56:40|316.46|312.36|316.51|312.41|316.51|312.41|316.46|312.36|7
1640019410000|2021-12-20 16:56:50|316.54|312.44|316.38|312.28|316.54|312.44|316.33|312.23|20
1640019420000|2021-12-20 16:57:00|316.45|312.35|316.35|312.25|316.45|312.35|316.35|312.25|7
1640019430000|2021-12-20 16:57:10|316.34|312.24|316.33|312.23|316.36|312.26|316.23|312.13|18
1640019440000|2021-12-20 16:57:20|316.34|312.24|316.19|312.09|316.34|312.24|316.19|312.09|19
1640019450000|2021-12-20 16:57:30|316.2|312.1|316.26|312.16|316.34|312.24|316.19|312.09|14
1640019460000|2021-12-20 16:57:40|316.27|312.17|316.27|312.17|316.33|312.23|316.26|312.16|15
1640019470000|2021-12-20 16:57:50|316.29|312.19|316.37|312.27|316.41|312.31|316.26|312.16|14
1640019480000|2021-12-20 16:58:00|316.39|312.29|316.45|312.35|316.45|312.35|316.39|312.29|9
1640019490000|2021-12-20 16:58:10|316.46|312.36|316.46|312.36|316.46|312.36|316.46|312.36|1
1640019500000|2021-12-20 16:58:20|316.45|312.35|316.39|312.29|316.46|312.36|316.39|312.29|12
1640019510000|2021-12-20 16:58:30|316.38|312.28|316.41|312.31|316.43|312.33|316.36|312.26|12
1640019520000|2021-12-20 16:58:40|316.4|312.3|316.47|312.37|316.47|312.37|316.4|312.3|15
1640019530000|2021-12-20 16:58:50|316.48|312.38|316.43|312.33|316.49|312.39|316.39|312.29|15
1640019540000|2021-12-20 16:59:00|316.4|312.3|316.45|312.35|316.5|312.4|316.36|312.26|22
1640019550000|2021-12-20 16:59:10|316.42|312.32|316.45|312.35|316.5|312.4|316.37|312.27|14
1640019560000|2021-12-20 16:59:20|316.43|312.33|316.53|312.43|316.53|312.43|316.38|312.28|13
1640019570000|2021-12-20 16:59:30|316.56|312.46|316.56|312.46|316.62|312.52|316.49|312.39|21
1640019580000|2021-12-20 16:59:40|316.61|312.51|316.55|312.45|316.63|312.53|316.52|312.42|17
1640019590000|2021-12-20 16:59:50|316.54|312.44|316.76|312.66|316.81|312.71|316.54|312.44|24
1640019600000|2021-12-20 17:00:00|316.77|312.67|316.96|312.86|317|312.9|316.77|312.67|17
1640019610000|2021-12-20 17:00:10|317.03|312.93|316.89|312.79|317.35|313.25|316.89|312.79|25
1640019620000|2021-12-20 17:00:20|316.9|312.8|316.62|312.52|316.9|312.8|316.62|312.52|19
1640019630000|2021-12-20 17:00:30|316.63|312.53|316.53|312.43|316.63|312.53|316.53|312.43|20
1640019640000|2021-12-20 17:00:40|316.52|312.42|316.62|312.52|316.63|312.53|316.52|312.42|16
1640019650000|2021-12-20 17:00:50|316.61|312.51|316.54|312.44|316.61|312.51|316.54|312.44|11
1640019660000|2021-12-20 17:01:00|316.52|312.42|316.22|312.12|316.54|312.44|316.22|312.12|12
1640019670000|2021-12-20 17:01:10|316.19|312.09|316.18|312.08|316.23|312.13|316.17|312.07|22
1640019680000|2021-12-20 17:01:20|316.14|312.04|316.14|312.04|316.18|312.08|316.11|312.01|15
1640019690000|2021-12-20 17:01:30|316.12|312.02|315.75|311.65|316.12|312.02|315.75|311.65|18
1640019700000|2021-12-20 17:01:40|315.74|311.64|315.65|311.55|315.74|311.64|315.46|311.36|25
1640019710000|2021-12-20 17:01:50|315.64|311.54|315.64|311.54|315.64|311.54|315.59|311.49|9
1640019720000|2021-12-20 17:02:00|315.65|311.55|315.66|311.56|315.7|311.6|315.65|311.55|10
1640019730000|2021-12-20 17:02:10|315.67|311.57|315.68|311.58|315.68|311.58|315.66|311.56|5
1640019740000|2021-12-20 17:02:20|315.66|311.56|315.63|311.53|315.66|311.56|315.59|311.49|16
1640019750000|2021-12-20 17:02:30|315.64|311.54|315.73|311.63|315.79|311.69|315.64|311.54|8
1640019760000|2021-12-20 17:02:40|315.74|311.64|315.73|311.63|315.74|311.64|315.7|311.6|15
1640019770000|2021-12-20 17:02:50|315.71|311.61|315.8|311.7|315.8|311.7|315.65|311.55|15
1640019780000|2021-12-20 17:03:00|315.79|311.69|316|311.9|316|311.9|315.76|311.66|17
1640019790000|2021-12-20 17:03:10|315.91|311.81|315.83|311.73|315.93|311.83|315.79|311.69|18
1640019800000|2021-12-20 17:03:20|315.82|311.72|315.81|311.71|315.87|311.77|315.7|311.6|16
1640019810000|2021-12-20 17:03:30|315.82|311.72|315.73|311.63|315.83|311.73|315.73|311.63|13
1640019820000|2021-12-20 17:03:40|315.74|311.64|315.8|311.7|315.8|311.7|315.66|311.56|11
1640019830000|2021-12-20 17:03:50|315.73|311.63|315.89|311.79|315.89|311.79|315.7|311.6|14
1640019840000|2021-12-20 17:04:00|315.88|311.78|315.89|311.79|315.9|311.8|315.8|311.7|10
1640019850000|2021-12-20 17:04:10|315.86|311.76|315.9|311.8|315.9|311.8|315.81|311.71|16
1640019860000|2021-12-20 17:04:20|315.91|311.81|316.06|311.96|316.14|312.04|315.91|311.81|14
1640019870000|2021-12-20 17:04:30|316.08|311.98|316|311.9|316.08|311.98|315.92|311.82|13
1640019880000|2021-12-20 17:04:40|315.94|311.84|316.09|311.99|316.11|312.01|315.94|311.84|7
1640019890000|2021-12-20 17:04:50|316.03|311.93|316.28|312.18|316.29|312.19|316.03|311.93|17
1640019900000|2021-12-20 17:05:00|316.26|312.16|316.08|311.98|316.26|312.16|316.02|311.92|17
1640019910000|2021-12-20 17:05:10|316.09|311.99|315.86|311.76|316.09|311.99|315.8|311.7|21
1640019920000|2021-12-20 17:05:20|315.87|311.77|315.74|311.64|315.87|311.77|315.73|311.63|13
1640019930000|2021-12-20 17:05:30|315.73|311.63|315.81|311.71|315.81|311.71|315.72|311.62|10
1640019940000|2021-12-20 17:05:40|315.82|311.72|315.92|311.82|315.92|311.82|315.81|311.71|9
1640019950000|2021-12-20 17:05:50|315.96|311.86|316|311.9|316.01|311.91|315.91|311.81|14
1640019960000|2021-12-20 17:06:00|316.01|311.91|316.25|312.15|316.26|312.16|316.01|311.91|10
1640019970000|2021-12-20 17:06:10|316.26|312.16|316.14|312.04|316.29|312.19|316.14|312.04|12
1640019980000|2021-12-20 17:06:20|316.13|312.03|316.08|311.98|316.17|312.07|316.07|311.97|10
1640019990000|2021-12-20 17:06:30|316.09|311.99|316.17|312.07|316.19|312.09|316.08|311.98|16
1640020000000|2021-12-20 17:06:40|316.16|312.06|316.14|312.04|316.17|312.07|316.14|312.04|9
1640020020000|2021-12-20 17:07:00|316.17|312.07|315.94|311.84|316.17|312.07|315.92|311.82|10
1640020030000|2021-12-20 17:07:10|315.92|311.82|315.83|311.73|315.94|311.84|315.82|311.72|12
1640020040000|2021-12-20 17:07:20|315.84|311.74|315.89|311.79|315.95|311.85|315.8|311.7|18
1640020050000|2021-12-20 17:07:30|315.83|311.73|315.89|311.79|315.91|311.81|315.82|311.72|10
1640020060000|2021-12-20 17:07:40|315.88|311.78|316|311.9|316|311.9|315.88|311.78|6
1640020070000|2021-12-20 17:07:50|316.01|311.91|316.16|312.06|316.24|312.14|315.98|311.88|17
1640020080000|2021-12-20 17:08:00|316.19|312.09|316.2|312.1|316.21|312.11|316.11|312.01|16
1640020090000|2021-12-20 17:08:10|316.21|312.11|316.26|312.16|316.27|312.17|316.18|312.08|12
1640020100000|2021-12-20 17:08:20|316.25|312.15|316.31|312.21|316.32|312.22|316.23|312.13|11
1640020110000|2021-12-20 17:08:30|316.32|312.22|316.34|312.24|316.34|312.24|316.31|312.21|8
1640020120000|2021-12-20 17:08:40|316.33|312.23|316.36|312.26|316.42|312.32|316.28|312.18|19
1640020130000|2021-12-20 17:08:50|316.41|312.31|316.46|312.36|316.5|312.4|316.41|312.31|14
1640020140000|2021-12-20 17:09:00|316.45|312.35|316.45|312.35|316.47|312.37|316.39|312.29|19
1640020150000|2021-12-20 17:09:10|316.43|312.33|316.35|312.25|316.45|312.35|316.35|312.25|14
1640020160000|2021-12-20 17:09:20|316.34|312.24|316.27|312.17|316.34|312.24|316.24|312.14|12
1640020170000|2021-12-20 17:09:30|316.25|312.15|316.26|312.16|316.27|312.17|316.17|312.07|12
1640020180000|2021-12-20 17:09:40|316.24|312.14|315.89|311.79|316.26|312.16|315.89|311.79|18
1640020190000|2021-12-20 17:09:50|315.87|311.77|316.16|312.06|316.16|312.06|315.87|311.77|27
1640020200000|2021-12-20 17:10:00|316.18|312.08|316.35|312.25|316.35|312.25|316.14|312.04|21
1640020210000|2021-12-20 17:10:10|316.3|312.2|316.31|312.21|316.38|312.28|316.28|312.18|22
1640020220000|2021-12-20 17:10:20|316.32|312.22|316.45|312.35|316.45|312.35|316.31|312.21|21
1640020230000|2021-12-20 17:10:30|316.49|312.39|316.47|312.37|316.49|312.39|316.45|312.35|9
1640020240000|2021-12-20 17:10:40|316.48|312.38|316.48|312.38|316.48|312.38|316.48|312.38|1
1640020250000|2021-12-20 17:10:50|316.5|312.4|316.62|312.52|316.64|312.54|316.5|312.4|16
1640020260000|2021-12-20 17:11:00|316.6|312.5|316.57|312.47|316.6|312.5|316.47|312.37|18
1640020270000|2021-12-20 17:11:10|316.56|312.46|316.51|312.41|316.61|312.51|316.51|312.41|13
1640020280000|2021-12-20 17:11:20|316.52|312.42|316.34|312.24|316.53|312.43|316.33|312.23|23
1640020290000|2021-12-20 17:11:30|316.33|312.23|316.26|312.16|316.33|312.23|316.23|312.13|10
1640020300000|2021-12-20 17:11:40|316.25|312.15|316.35|312.25|316.37|312.27|316.22|312.12|14
1640020310000|2021-12-20 17:11:50|316.34|312.24|316.44|312.34|316.49|312.39|316.34|312.24|16
1640020320000|2021-12-20 17:12:00|316.43|312.33|316.29|312.19|316.43|312.33|316.29|312.19|18
1640020330000|2021-12-20 17:12:10|316.28|312.18|316.31|312.21|316.32|312.22|316.28|312.18|7
1640020340000|2021-12-20 17:12:20|316.3|312.2|316.44|312.34|316.44|312.34|316.24|312.14|25
1640020350000|2021-12-20 17:12:30|316.43|312.33|316.43|312.33|316.44|312.34|316.41|312.31|7
1640020360000|2021-12-20 17:12:40|316.41|312.31|316.43|312.33|316.46|312.36|316.39|312.29|13
1640020370000|2021-12-20 17:12:50|316.33|312.23|316.34|312.24|316.42|312.32|316.33|312.23|9
1640020380000|2021-12-20 17:13:00|316.27|312.17|315.99|311.89|316.27|312.17|315.98|311.88|20
1640020390000|2021-12-20 17:13:10|316|311.9|316|311.9|316.01|311.91|315.96|311.86|6
1640020400000|2021-12-20 17:13:20|316.01|311.91|315.9|311.8|316.01|311.91|315.9|311.8|11
1640020410000|2021-12-20 17:13:30|315.91|311.81|315.81|311.71|315.98|311.88|315.81|311.71|11
1640020420000|2021-12-20 17:13:40|315.76|311.66|315.81|311.71|315.84|311.74|315.73|311.63|14
1640020430000|2021-12-20 17:13:50|315.79|311.69|315.81|311.71|315.81|311.71|315.77|311.67|7
1640020440000|2021-12-20 17:14:00|315.8|311.7|315.82|311.72|315.82|311.72|315.79|311.69|7
1640020450000|2021-12-20 17:14:10|315.83|311.73|315.73|311.63|315.83|311.73|315.73|311.63|15
1640020460000|2021-12-20 17:14:20|315.75|311.65|316|311.9|316|311.9|315.75|311.65|8
1640020470000|2021-12-20 17:14:30|315.99|311.89|315.92|311.82|315.99|311.89|315.92|311.82|10
1640020480000|2021-12-20 17:14:40|315.94|311.84|315.99|311.89|316|311.9|315.94|311.84|7
1640020490000|2021-12-20 17:14:50|315.92|311.82|316|311.9|316|311.9|315.9|311.8|11
1640020500000|2021-12-20 17:15:00|315.99|311.89|315.82|311.72|315.99|311.89|315.8|311.7|12
1640020510000|2021-12-20 17:15:10|315.79|311.69|315.96|311.86|315.96|311.86|315.72|311.62|21
1640020520000|2021-12-20 17:15:20|316|311.9|315.95|311.85|316.01|311.91|315.91|311.81|14
1640020530000|2021-12-20 17:15:30|315.99|311.89|315.91|311.81|315.99|311.89|315.91|311.81|3
1640020540000|2021-12-20 17:15:40|315.9|311.8|315.89|311.79|315.9|311.8|315.82|311.72|9
1640020550000|2021-12-20 17:15:50|315.88|311.78|316.12|312.02|316.12|312.02|315.81|311.71|20
1640020560000|2021-12-20 17:16:00|316.14|312.04|316.18|312.08|316.24|312.14|316.14|312.04|9
1640020570000|2021-12-20 17:16:10|316.19|312.09|316.16|312.06|316.2|312.1|316.16|312.06|5
1640020580000|2021-12-20 17:16:20|316.22|312.12|316.25|312.15|316.25|312.15|316.22|312.12|5
1640020590000|2021-12-20 17:16:30|316.24|312.14|316.4|312.3|316.4|312.3|316.24|312.14|14
1640020600000|2021-12-20 17:16:40|316.41|312.31|316.44|312.34|316.45|312.35|316.4|312.3|10
1640020610000|2021-12-20 17:16:50|316.43|312.33|316.43|312.33|316.49|312.39|316.43|312.33|8
1640020620000|2021-12-20 17:17:00|316.48|312.38|316.47|312.37|316.48|312.38|316.44|312.34|9
1640020630000|2021-12-20 17:17:10|316.48|312.38|316.46|312.36|316.48|312.38|316.45|312.35|5
1640020640000|2021-12-20 17:17:20|316.45|312.35|316.64|312.54|316.64|312.54|316.45|312.35|19
1640020650000|2021-12-20 17:17:30|316.66|312.56|316.74|312.64|316.74|312.64|316.65|312.55|13
1640020660000|2021-12-20 17:17:40|316.73|312.63|316.74|312.64|316.91|312.81|316.7|312.6|17
1640020670000|2021-12-20 17:17:50|316.75|312.65|316.82|312.72|316.84|312.74|316.75|312.65|14
1640020680000|2021-12-20 17:18:00|316.83|312.73|316.61|312.51|316.86|312.76|316.61|312.51|15
1640020690000|2021-12-20 17:18:10|316.62|312.52|316.42|312.32|316.62|312.52|316.42|312.32|18
1640020700000|2021-12-20 17:18:20|316.43|312.33|316.62|312.52|316.62|312.52|316.42|312.32|12
1640020710000|2021-12-20 17:18:30|316.63|312.53|316.66|312.56|316.7|312.6|316.59|312.49|13
1640020720000|2021-12-20 17:18:40|316.65|312.55|316.68|312.58|316.71|312.61|316.65|312.55|6
1640020730000|2021-12-20 17:18:50|316.66|312.56|316.81|312.71|316.87|312.77|316.66|312.56|16
1640020740000|2021-12-20 17:19:00|316.82|312.72|317.31|313.21|317.31|313.21|316.82|312.72|21
1640020750000|2021-12-20 17:19:10|317.28|313.18|317.04|312.94|317.37|313.27|317.02|312.92|29
1640020760000|2021-12-20 17:19:20|317.05|312.95|316.82|312.72|317.05|312.95|316.82|312.72|11
1640020770000|2021-12-20 17:19:30|316.81|312.71|316.91|312.81|317|312.9|316.74|312.64|16
1640020780000|2021-12-20 17:19:40|316.9|312.8|316.8|312.7|316.9|312.8|316.8|312.7|6
1640020790000|2021-12-20 17:19:50|316.79|312.69|317.21|313.11|317.25|313.15|316.78|312.68|21
1640020800000|2021-12-20 17:20:00|317.17|313.07|316.99|312.89|317.19|313.09|316.95|312.85|16
1640020810000|2021-12-20 17:20:10|316.98|312.88|316.93|312.83|317.15|313.05|316.88|312.78|27
1640020820000|2021-12-20 17:20:20|316.92|312.82|316.87|312.77|316.92|312.82|316.87|312.77|6
1640020830000|2021-12-20 17:20:30|316.85|312.75|316.79|312.69|316.85|312.75|316.79|312.69|9
1640020840000|2021-12-20 17:20:40|316.8|312.7|316.66|312.56|316.8|312.7|316.63|312.53|24
1640020850000|2021-12-20 17:20:50|316.64|312.54|316.65|312.55|316.66|312.56|316.57|312.47|6
1640020860000|2021-12-20 17:21:00|316.67|312.57|316.57|312.47|316.8|312.7|316.51|312.41|24
1640020870000|2021-12-20 17:21:10|316.56|312.46|316.44|312.34|316.58|312.48|316.44|312.34|14
1640020880000|2021-12-20 17:21:20|316.45|312.35|316.53|312.43|316.55|312.45|316.44|312.34|13
1640020890000|2021-12-20 17:21:30|316.54|312.44|316.64|312.54|316.66|312.56|316.53|312.43|7
1640020900000|2021-12-20 17:21:40|316.65|312.55|316.7|312.6|316.7|312.6|316.63|312.53|9
1640020910000|2021-12-20 17:21:50|316.69|312.59|316.58|312.48|316.7|312.6|316.58|312.48|13
1640020920000|2021-12-20 17:22:00|316.57|312.47|316.52|312.42|316.63|312.53|316.52|312.42|11
1640020930000|2021-12-20 17:22:10|316.54|312.44|316.49|312.39|316.55|312.45|316.47|312.37|12
1640020940000|2021-12-20 17:22:20|316.48|312.38|316.39|312.29|316.52|312.42|316.39|312.29|14
1640020950000|2021-12-20 17:22:30|316.38|312.28|316.38|312.28|316.4|312.3|316.34|312.24|12
1640020960000|2021-12-20 17:22:40|316.37|312.27|316.4|312.3|316.4|312.3|316.37|312.27|9
1640020970000|2021-12-20 17:22:50|316.38|312.28|316.38|312.28|316.38|312.28|316.38|312.28|1
1640020980000|2021-12-20 17:23:00|316.4|312.3|316.34|312.24|316.42|312.32|316.34|312.24|7
1640020990000|2021-12-20 17:23:10|316.35|312.25|316.38|312.28|316.38|312.28|316.34|312.24|15
1640021000000|2021-12-20 17:23:20|316.37|312.27|316.34|312.24|316.4|312.3|316.31|312.21|12
1640021010000|2021-12-20 17:23:30|316.33|312.23|316.36|312.26|316.38|312.28|316.3|312.2|9
1640021020000|2021-12-20 17:23:40|316.34|312.24|316.43|312.33|316.43|312.33|316.34|312.24|21
1640021030000|2021-12-20 17:23:50|316.42|312.32|316.38|312.28|316.46|312.36|316.38|312.28|16
1640021040000|2021-12-20 17:24:00|316.4|312.3|316.4|312.3|316.42|312.32|316.38|312.28|6
1640021050000|2021-12-20 17:24:10|316.39|312.29|316.44|312.34|316.44|312.34|316.38|312.28|12
1640021060000|2021-12-20 17:24:20|316.46|312.36|316.57|312.47|316.57|312.47|316.44|312.34|9
1640021070000|2021-12-20 17:24:30|316.56|312.46|316.52|312.42|316.57|312.47|316.52|312.42|9
1640021080000|2021-12-20 17:24:40|316.57|312.47|316.59|312.49|316.61|312.51|316.57|312.47|6
1640021090000|2021-12-20 17:24:50|316.58|312.48|316.59|312.49|316.59|312.49|316.58|312.48|2
1640021100000|2021-12-20 17:25:00|316.62|312.52|316.59|312.49|316.62|312.52|316.56|312.46|4
1640021110000|2021-12-20 17:25:10|316.58|312.48|316.53|312.43|316.6|312.5|316.53|312.43|4
1640021120000|2021-12-20 17:25:20|316.5|312.4|316.56|312.46|316.59|312.49|316.49|312.39|16
1640021130000|2021-12-20 17:25:30|316.55|312.45|316.47|312.37|316.59|312.49|316.47|312.37|14
1640021140000|2021-12-20 17:25:40|316.46|312.36|316.43|312.33|316.48|312.38|316.43|312.33|9
1640021150000|2021-12-20 17:25:50|316.42|312.32|316.38|312.28|316.42|312.32|316.38|312.28|11
1640021160000|2021-12-20 17:26:00|316.39|312.29|316.37|312.27|316.41|312.31|316.32|312.22|17
1640021170000|2021-12-20 17:26:10|316.38|312.28|316.38|312.28|316.38|312.28|316.37|312.27|3
1640021180000|2021-12-20 17:26:20|316.37|312.27|316.38|312.28|316.43|312.33|316.37|312.27|9
1640021190000|2021-12-20 17:26:30|316.37|312.27|316.37|312.27|316.39|312.29|316.37|312.27|3
1640021200000|2021-12-20 17:26:40|316.39|312.29|316.34|312.24|316.39|312.29|316.33|312.23|5
1640021210000|2021-12-20 17:26:50|316.32|312.22|316.34|312.24|316.39|312.29|316.31|312.21|12
1640021220000|2021-12-20 17:27:00|316.37|312.27|316.38|312.28|316.38|312.28|316.3|312.2|7
1640021230000|2021-12-20 17:27:10|316.37|312.27|316.42|312.32|316.45|312.35|316.37|312.27|7
1640021240000|2021-12-20 17:27:20|316.45|312.35|316.39|312.29|316.45|312.35|316.39|312.29|2
1640021250000|2021-12-20 17:27:30|316.4|312.3|316.38|312.28|316.42|312.32|316.38|312.28|7
1640021260000|2021-12-20 17:27:40|316.42|312.32|316.38|312.28|316.42|312.32|316.38|312.28|2
1640021270000|2021-12-20 17:27:50|316.37|312.27|316.35|312.25|316.4|312.3|316.33|312.23|11
1640021280000|2021-12-20 17:28:00|316.36|312.26|316.26|312.16|316.36|312.26|316.26|312.16|13
1640021290000|2021-12-20 17:28:10|316.19|312.09|316.15|312.05|316.19|312.09|316.15|312.05|8
1640021300000|2021-12-20 17:28:20|316.17|312.07|315.64|311.54|316.17|312.07|315.58|311.48|16
1640021310000|2021-12-20 17:28:30|315.65|311.55|315.52|311.42|315.65|311.55|315.46|311.36|18
1640021320000|2021-12-20 17:28:40|315.53|311.43|315.53|311.43|315.6|311.5|315.51|311.41|11
1640021330000|2021-12-20 17:28:50|315.52|311.42|315.45|311.35|315.52|311.42|315.41|311.31|14
1640021340000|2021-12-20 17:29:00|315.46|311.36|315.5|311.4|315.54|311.44|315.42|311.32|21
1640021350000|2021-12-20 17:29:10|315.51|311.41|315.51|311.41|315.54|311.44|315.5|311.4|7
1640021360000|2021-12-20 17:29:20|315.5|311.4|315.45|311.35|315.55|311.45|315.45|311.35|13
1640021370000|2021-12-20 17:29:30|315.46|311.36|315.48|311.38|315.5|311.4|315.45|311.35|7
1640021380000|2021-12-20 17:29:40|315.49|311.39|315.55|311.45|315.59|311.49|315.49|311.39|10
1640021390000|2021-12-20 17:29:50|315.56|311.46|315.72|311.62|315.72|311.62|315.56|311.46|8
1640021400000|2021-12-20 17:30:00|315.7|311.6|315.63|311.53|315.71|311.61|315.6|311.5|17
1640021410000|2021-12-20 17:30:10|315.61|311.51|315.41|311.31|315.63|311.53|315.38|311.28|23
1640021420000|2021-12-20 17:30:20|315.39|311.29|315.24|311.14|315.43|311.33|315.24|311.14|22
1640021430000|2021-12-20 17:30:30|315.26|311.16|315.2|311.1|315.26|311.16|315.15|311.05|10
1640021440000|2021-12-20 17:30:40|315.23|311.13|315.17|311.07|315.27|311.17|315.06|310.96|24
1640021450000|2021-12-20 17:30:50|315.16|311.06|315.1|311|315.16|311.06|315.1|311|3
1640021460000|2021-12-20 17:31:00|315.12|311.02|315.17|311.07|315.25|311.15|315.12|311.02|11
1640021470000|2021-12-20 17:31:10|315.18|311.08|315.18|311.08|315.22|311.12|315.18|311.08|6
1640021480000|2021-12-20 17:31:20|315.16|311.06|315.17|311.07|315.2|311.1|315.15|311.05|13
1640021490000|2021-12-20 17:31:30|315.19|311.09|314.73|310.63|315.19|311.09|314.73|310.63|16
1640021500000|2021-12-20 17:31:40|314.71|310.61|314.6|310.5|314.74|310.64|314.6|310.5|13
1640021510000|2021-12-20 17:31:50|314.59|310.49|314.51|310.41|314.62|310.52|314.51|310.41|11
1640021520000|2021-12-20 17:32:00|314.53|310.43|314.37|310.27|314.53|310.43|314.36|310.26|15
1640021530000|2021-12-20 17:32:10|314.36|310.26|314.56|310.46|314.56|310.46|314.36|310.26|14
1640021540000|2021-12-20 17:32:20|314.5|310.4|314.56|310.46|314.6|310.5|314.5|310.4|6
1640021550000|2021-12-20 17:32:30|314.58|310.48|314.73|310.63|314.76|310.66|314.56|310.46|15
1640021560000|2021-12-20 17:32:40|314.74|310.64|314.78|310.68|314.78|310.68|314.73|310.63|7
1640021570000|2021-12-20 17:32:50|314.77|310.67|314.76|310.66|314.77|310.67|314.76|310.66|2
1640021580000|2021-12-20 17:33:00|314.78|310.68|314.74|310.64|314.78|310.68|314.69|310.59|6
1640021590000|2021-12-20 17:33:10|314.72|310.62|314.91|310.81|314.91|310.81|314.72|310.62|14
1640021600000|2021-12-20 17:33:20|314.9|310.8|314.83|310.73|314.9|310.8|314.82|310.72|5
1640021620000|2021-12-20 17:33:40|314.84|310.74|315.01|310.91|315.01|310.91|314.84|310.74|14
1640021630000|2021-12-20 17:33:50|315.02|310.92|315.01|310.91|315.03|310.93|315.01|310.91|4
1640021640000|2021-12-20 17:34:00|315|310.9|314.75|310.65|315|310.9|314.72|310.62|16
1640021650000|2021-12-20 17:34:10|314.81|310.71|314.68|310.58|314.81|310.71|314.67|310.57|8
1640021660000|2021-12-20 17:34:20|314.67|310.57|314.7|310.6|314.71|310.61|314.67|310.57|17
1640021670000|2021-12-20 17:34:30|314.71|310.61|314.73|310.63|314.73|310.63|314.68|310.58|10
1640021680000|2021-12-20 17:34:40|314.71|310.61|314.62|310.52|314.72|310.62|314.59|310.49|17
1640021690000|2021-12-20 17:34:50|314.63|310.53|314.71|310.61|314.71|310.61|314.52|310.42|17
1640021700000|2021-12-20 17:35:00|314.72|310.62|314.88|310.78|314.88|310.78|314.72|310.62|10
1640021710000|2021-12-20 17:35:10|314.9|310.8|314.93|310.83|314.96|310.86|314.89|310.79|14
1640021720000|2021-12-20 17:35:20|314.92|310.82|314.95|310.85|314.99|310.89|314.9|310.8|11
1640021730000|2021-12-20 17:35:30|314.92|310.82|314.92|310.82|314.92|310.82|314.91|310.81|3
1640021740000|2021-12-20 17:35:40|314.94|310.84|314.95|310.85|314.99|310.89|314.91|310.81|11
1640021750000|2021-12-20 17:35:50|314.96|310.86|315|310.9|315.01|310.91|314.95|310.85|15
1640021760000|2021-12-20 17:36:00|315.01|310.91|314.83|310.73|315.01|310.91|314.82|310.72|11
1640021770000|2021-12-20 17:36:10|314.82|310.72|314.81|310.71|314.84|310.74|314.8|310.7|10
1640021780000|2021-12-20 17:36:20|314.8|310.7|314.56|310.46|314.8|310.7|314.56|310.46|17
1640021790000|2021-12-20 17:36:30|314.57|310.47|314.51|310.41|314.57|310.47|314.48|310.38|11
1640021800000|2021-12-20 17:36:40|314.44|310.34|314.44|310.34|314.44|310.34|314.44|310.34|1
1640021810000|2021-12-20 17:36:50|314.47|310.37|314.69|310.59|314.71|310.61|314.47|310.37|17
1640021820000|2021-12-20 17:37:00|314.7|310.6|314.75|310.65|314.79|310.69|314.69|310.59|9
1640021830000|2021-12-20 17:37:10|314.76|310.66|314.7|310.6|314.76|310.66|314.7|310.6|5
1640021840000|2021-12-20 17:37:20|314.71|310.61|314.73|310.63|314.78|310.68|314.71|310.61|6
1640021850000|2021-12-20 17:37:30|314.74|310.64|314.74|310.64|314.75|310.65|314.74|310.64|3
1640021860000|2021-12-20 17:37:40|314.78|310.68|314.75|310.65|314.78|310.68|314.75|310.65|2
1640021870000|2021-12-20 17:37:50|314.76|310.66|314.82|310.72|314.82|310.72|314.76|310.66|11
1640021880000|2021-12-20 17:38:00|314.83|310.73|314.73|310.63|314.83|310.73|314.73|310.63|7
1640021890000|2021-12-20 17:38:10|314.74|310.64|314.75|310.65|314.75|310.65|314.73|310.63|13
1640021910000|2021-12-20 17:38:30|314.78|310.68|314.91|310.81|314.91|310.81|314.76|310.66|19
1640021920000|2021-12-20 17:38:40|314.94|310.84|315.01|310.91|315.01|310.91|314.94|310.84|3
1640021930000|2021-12-20 17:38:50|314.91|310.81|314.86|310.76|314.95|310.85|314.76|310.66|11
1640021940000|2021-12-20 17:39:00|314.84|310.74|314.76|310.66|314.88|310.78|314.76|310.66|15
1640021950000|2021-12-20 17:39:10|314.77|310.67|314.78|310.68|314.81|310.71|314.77|310.67|12
1640021960000|2021-12-20 17:39:20|314.82|310.72|314.91|310.81|314.96|310.86|314.82|310.72|13
1640021970000|2021-12-20 17:39:30|314.9|310.8|314.91|310.81|314.91|310.81|314.9|310.8|2
1640021980000|2021-12-20 17:39:40|314.92|310.82|315.24|311.14|315.24|311.14|314.92|310.82|15
1640021990000|2021-12-20 17:39:50|315.25|311.15|315.38|311.28|315.41|311.31|315.24|311.14|15
1640022000000|2021-12-20 17:40:00|315.37|311.27|315.37|311.27|315.38|311.28|315.36|311.26|7
1640022010000|2021-12-20 17:40:10|315.38|311.28|315.52|311.42|315.52|311.42|315.36|311.26|20
1640022020000|2021-12-20 17:40:20|315.49|311.39|315.33|311.23|315.52|311.42|315.33|311.23|14
1640022030000|2021-12-20 17:40:30|315.35|311.25|315.25|311.15|315.35|311.25|315.16|311.06|20
1640022040000|2021-12-20 17:40:40|315.23|311.13|315.28|311.18|315.29|311.19|315.2|311.1|13
1640022050000|2021-12-20 17:40:50|315.27|311.17|315.25|311.15|315.28|311.18|315.21|311.11|12
1640022060000|2021-12-20 17:41:00|315.23|311.13|315.21|311.11|315.25|311.15|315.16|311.06|15
1640022070000|2021-12-20 17:41:10|315.2|311.1|315.26|311.16|315.27|311.17|315.2|311.1|14
1640022080000|2021-12-20 17:41:20|315.23|311.13|315.25|311.15|315.25|311.15|315.23|311.13|6
1640022090000|2021-12-20 17:41:30|315.24|311.14|315.17|311.07|315.24|311.14|315.15|311.05|16
1640022100000|2021-12-20 17:41:40|315.18|311.08|315.17|311.07|315.19|311.09|315.15|311.05|11
1640022110000|2021-12-20 17:41:50|315.16|311.06|315.23|311.13|315.24|311.14|315.16|311.06|9
1640022120000|2021-12-20 17:42:00|315.26|311.16|315.27|311.17|315.27|311.17|315.25|311.15|14
1640022130000|2021-12-20 17:42:10|315.26|311.16|315.54|311.44|315.54|311.44|315.26|311.16|21
1640022140000|2021-12-20 17:42:20|315.63|311.53|315.65|311.55|315.68|311.58|315.57|311.47|16
1640022150000|2021-12-20 17:42:30|315.66|311.56|315.69|311.59|315.69|311.59|315.6|311.5|6
1640022160000|2021-12-20 17:42:40|315.66|311.56|315.66|311.56|315.68|311.58|315.65|311.55|14
1640022170000|2021-12-20 17:42:50|315.64|311.54|315.65|311.55|315.65|311.55|315.64|311.54|4
1640022180000|2021-12-20 17:43:00|315.71|311.61|315.67|311.57|315.74|311.64|315.67|311.57|11
1640022190000|2021-12-20 17:43:10|315.68|311.58|315.6|311.5|315.69|311.59|315.6|311.5|22
1640022200000|2021-12-20 17:43:20|315.59|311.49|315.58|311.48|315.66|311.56|315.57|311.47|16
1640022210000|2021-12-20 17:43:30|315.59|311.49|315.64|311.54|315.66|311.56|315.58|311.48|11
1640022220000|2021-12-20 17:43:40|315.7|311.6|315.65|311.55|315.72|311.62|315.65|311.55|10
1640022230000|2021-12-20 17:43:50|315.68|311.58|315.73|311.63|315.73|311.63|315.68|311.58|8
1640022240000|2021-12-20 17:44:00|315.72|311.62|315.73|311.63|315.74|311.64|315.7|311.6|5
1640022250000|2021-12-20 17:44:10|315.7|311.6|315.75|311.65|315.76|311.66|315.7|311.6|6
1640022260000|2021-12-20 17:44:20|315.73|311.63|315.73|311.63|315.74|311.64|315.71|311.61|5
1640022270000|2021-12-20 17:44:30|315.74|311.64|315.6|311.5|315.74|311.64|315.6|311.5|12
1640022280000|2021-12-20 17:44:40|315.57|311.47|315.56|311.46|315.59|311.49|315.56|311.46|7
1640022290000|2021-12-20 17:44:50|315.58|311.48|315.58|311.48|315.58|311.48|315.58|311.48|1
1640022300000|2021-12-20 17:45:00|315.55|311.45|315.59|311.49|315.67|311.57|315.45|311.35|23
1640022310000|2021-12-20 17:45:10|315.64|311.54|315.67|311.57|315.67|311.57|315.58|311.48|13
1640022320000|2021-12-20 17:45:20|315.66|311.56|315.62|311.52|315.67|311.57|315.6|311.5|13
1640022330000|2021-12-20 17:45:30|315.63|311.53|315.66|311.56|315.66|311.56|315.62|311.52|7
1640022340000|2021-12-20 17:45:40|315.68|311.58|315.75|311.65|315.75|311.65|315.67|311.57|9
1640022350000|2021-12-20 17:45:50|315.74|311.64|315.74|311.64|315.75|311.65|315.72|311.62|7
1640022360000|2021-12-20 17:46:00|315.73|311.63|315.75|311.65|315.83|311.73|315.72|311.62|11
1640022370000|2021-12-20 17:46:10|315.76|311.66|315.76|311.66|315.77|311.67|315.74|311.64|9
1640022380000|2021-12-20 17:46:20|315.75|311.65|315.79|311.69|315.86|311.76|315.75|311.65|15
1640022390000|2021-12-20 17:46:30|315.78|311.68|315.74|311.64|315.79|311.69|315.74|311.64|7
1640022400000|2021-12-20 17:46:40|315.73|311.63|315.5|311.4|315.73|311.63|315.5|311.4|12
1640022410000|2021-12-20 17:46:50|315.46|311.36|315.37|311.27|315.46|311.36|315.3|311.2|20
1640022420000|2021-12-20 17:47:00|315.38|311.28|315.29|311.19|315.38|311.28|315.29|311.19|9
1640022430000|2021-12-20 17:47:10|315.3|311.2|315.25|311.15|315.33|311.23|315.21|311.11|19
1640022440000|2021-12-20 17:47:20|315.21|311.11|315.36|311.26|315.37|311.27|315.21|311.11|16
1640022450000|2021-12-20 17:47:30|315.34|311.24|315.34|311.24|315.36|311.26|315.32|311.22|10
1640022460000|2021-12-20 17:47:40|315.35|311.25|315.35|311.25|315.35|311.25|315.34|311.24|3
1640022470000|2021-12-20 17:47:50|315.38|311.28|315.44|311.34|315.51|311.41|315.38|311.28|7
1640022480000|2021-12-20 17:48:00|315.38|311.28|315.44|311.34|315.45|311.35|315.36|311.26|12
1640022490000|2021-12-20 17:48:10|315.45|311.35|315.25|311.15|315.45|311.35|315.25|311.15|13
1640022500000|2021-12-20 17:48:20|315.24|311.14|315.23|311.13|315.25|311.15|315.23|311.13|10
1640022510000|2021-12-20 17:48:30|315.25|311.15|315.2|311.1|315.25|311.15|315.2|311.1|4
1640022520000|2021-12-20 17:48:40|315.26|311.16|315.27|311.17|315.33|311.23|315.26|311.16|8
1640022530000|2021-12-20 17:48:50|315.25|311.15|315.27|311.17|315.3|311.2|315.25|311.15|5
1640022540000|2021-12-20 17:49:00|315.26|311.16|315.22|311.12|315.27|311.17|315.19|311.09|10
1640022550000|2021-12-20 17:49:10|315.23|311.13|315.27|311.17|315.31|311.21|315.23|311.13|6
1640022560000|2021-12-20 17:49:20|315.34|311.24|315.36|311.26|315.4|311.3|315.34|311.24|17
1640022570000|2021-12-20 17:49:30|315.38|311.28|315.46|311.36|315.46|311.36|315.36|311.26|12
1640022580000|2021-12-20 17:49:40|315.49|311.39|315.58|311.48|315.63|311.53|315.49|311.39|16
1640022590000|2021-12-20 17:49:50|315.57|311.47|315.43|311.33|315.59|311.49|315.38|311.28|24
1640022600000|2021-12-20 17:50:00|315.4|311.3|315.64|311.54|315.64|311.54|315.39|311.29|13
1640022610000|2021-12-20 17:50:10|315.63|311.53|315.59|311.49|315.64|311.54|315.58|311.48|11
1640022620000|2021-12-20 17:50:20|315.58|311.48|315.46|311.36|315.59|311.49|315.43|311.33|15
1640022630000|2021-12-20 17:50:30|315.45|311.35|315.44|311.34|315.45|311.35|315.33|311.23|21
1640022640000|2021-12-20 17:50:40|315.43|311.33|315.53|311.43|315.54|311.44|315.43|311.33|9
1640022650000|2021-12-20 17:50:50|315.48|311.38|315.61|311.51|315.61|311.51|315.48|311.38|22
1640022660000|2021-12-20 17:51:00|315.56|311.46|315.63|311.53|315.65|311.55|315.56|311.46|12
1640022670000|2021-12-20 17:51:10|315.64|311.54|315.72|311.62|315.73|311.63|315.64|311.54|13
1640022680000|2021-12-20 17:51:20|315.73|311.63|315.71|311.61|315.74|311.64|315.67|311.57|11
1640022690000|2021-12-20 17:51:30|315.7|311.6|315.67|311.57|315.71|311.61|315.67|311.57|6
1640022700000|2021-12-20 17:51:40|315.72|311.62|315.91|311.81|315.92|311.82|315.72|311.62|11
1640022710000|2021-12-20 17:51:50|315.9|311.8|315.91|311.81|315.92|311.82|315.9|311.8|4
1640022720000|2021-12-20 17:52:00|315.85|311.75|315.85|311.75|315.87|311.77|315.79|311.69|21
1640022730000|2021-12-20 17:52:10|315.86|311.76|315.87|311.77|315.94|311.84|315.84|311.74|14
1640022740000|2021-12-20 17:52:20|315.91|311.81|315.85|311.75|315.92|311.82|315.85|311.75|5
1640022750000|2021-12-20 17:52:30|315.84|311.74|315.82|311.72|315.88|311.78|315.78|311.68|13
1640022760000|2021-12-20 17:52:40|315.81|311.71|315.84|311.74|315.84|311.74|315.81|311.71|12
1640022770000|2021-12-20 17:52:50|315.83|311.73|315.94|311.84|316.02|311.92|315.83|311.73|21
1640022780000|2021-12-20 17:53:00|315.95|311.85|316.01|311.91|316.01|311.91|315.89|311.79|20
1640022790000|2021-12-20 17:53:10|316|311.9|316.01|311.91|316.01|311.91|315.99|311.89|5
1640022800000|2021-12-20 17:53:20|316.02|311.92|315.84|311.74|316.03|311.93|315.83|311.73|15
1640022810000|2021-12-20 17:53:30|315.81|311.71|315.81|311.71|315.83|311.73|315.81|311.71|4
1640022820000|2021-12-20 17:53:40|315.83|311.73|315.76|311.66|315.86|311.76|315.76|311.66|4
1640022830000|2021-12-20 17:53:50|315.78|311.68|315.83|311.73|315.87|311.77|315.76|311.66|12
1640022840000|2021-12-20 17:54:00|315.89|311.79|315.84|311.74|315.89|311.79|315.82|311.72|5
1640022850000|2021-12-20 17:54:10|315.82|311.72|315.9|311.8|316|311.9|315.82|311.72|9
1640022860000|2021-12-20 17:54:20|315.92|311.82|315.84|311.74|315.96|311.86|315.82|311.72|10
1640022870000|2021-12-20 17:54:30|315.83|311.73|316.01|311.91|316.01|311.91|315.83|311.73|13
1640022880000|2021-12-20 17:54:40|316|311.9|316.01|311.91|316.01|311.91|315.99|311.89|5
1640022890000|2021-12-20 17:54:50|316|311.9|316.15|312.05|316.2|312.1|315.94|311.84|10
1640022900000|2021-12-20 17:55:00|316.14|312.04|316.01|311.91|316.19|312.09|316.01|311.91|15
1640022910000|2021-12-20 17:55:10|315.97|311.87|315.94|311.84|316.04|311.94|315.94|311.84|6
1640022920000|2021-12-20 17:55:20|315.93|311.83|315.91|311.81|315.93|311.83|315.9|311.8|6
1640022930000|2021-12-20 17:55:30|315.89|311.79|315.9|311.8|315.91|311.81|315.89|311.79|3
1640022940000|2021-12-20 17:55:40|315.91|311.81|315.91|311.81|315.91|311.81|315.88|311.78|5
1640022950000|2021-12-20 17:55:50|315.95|311.85|316|311.9|316|311.9|315.95|311.85|2
1640022960000|2021-12-20 17:56:00|315.99|311.89|316|311.9|316|311.9|315.99|311.89|2
1640022970000|2021-12-20 17:56:10|316.01|311.91|315.85|311.75|316.01|311.91|315.85|311.75|9
1640022980000|2021-12-20 17:56:20|315.83|311.73|315.72|311.62|315.85|311.75|315.7|311.6|26
1640022990000|2021-12-20 17:56:30|315.73|311.63|315.72|311.62|315.75|311.65|315.72|311.62|6
1640023000000|2021-12-20 17:56:40|315.71|311.61|315.64|311.54|315.72|311.62|315.59|311.49|14
1640023010000|2021-12-20 17:56:50|315.63|311.53|315.7|311.6|315.7|311.6|315.63|311.53|13
1640023020000|2021-12-20 17:57:00|315.71|311.61|315.83|311.73|315.83|311.73|315.7|311.6|6
1640023030000|2021-12-20 17:57:10|315.8|311.7|315.73|311.63|315.81|311.71|315.72|311.62|12
1640023040000|2021-12-20 17:57:20|315.74|311.64|315.66|311.56|315.76|311.66|315.66|311.56|13
1640023050000|2021-12-20 17:57:30|315.7|311.6|315.68|311.58|315.72|311.62|315.66|311.56|11
1640023060000|2021-12-20 17:57:40|315.67|311.57|315.59|311.49|315.67|311.57|315.55|311.45|16
1640023070000|2021-12-20 17:57:50|315.55|311.45|315.59|311.49|315.64|311.54|315.55|311.45|16
1640023080000|2021-12-20 17:58:00|315.57|311.47|315.55|311.45|315.57|311.47|315.55|311.45|4
1640023090000|2021-12-20 17:58:10|315.57|311.47|315.34|311.24|315.57|311.47|315.34|311.24|17
1640023100000|2021-12-20 17:58:20|315.35|311.25|315.33|311.23|315.38|311.28|315.33|311.23|14
1640023110000|2021-12-20 17:58:30|315.32|311.22|315.27|311.17|315.37|311.27|315.27|311.17|19
1640023120000|2021-12-20 17:58:40|315.28|311.18|315.37|311.27|315.42|311.32|315.27|311.17|23
1640023130000|2021-12-20 17:58:50|315.38|311.28|315.36|311.26|315.38|311.28|315.34|311.24|21
1640023140000|2021-12-20 17:59:00|315.35|311.25|315.35|311.25|315.36|311.26|315.35|311.25|5
1640023150000|2021-12-20 17:59:10|315.36|311.26|314.74|310.64|315.36|311.26|314.74|310.64|24
1640023160000|2021-12-20 17:59:20|314.72|310.62|314.63|310.53|314.72|310.62|314.57|310.47|24
1640023170000|2021-12-20 17:59:30|314.65|310.55|314.77|310.67|314.78|310.68|314.65|310.55|19
1640023180000|2021-12-20 17:59:40|314.74|310.64|314.61|310.51|314.75|310.65|314.61|310.51|20
1640023190000|2021-12-20 17:59:50|314.59|310.49|314.73|310.63|314.78|310.68|314.59|310.49|17
1640023200000|2021-12-20 18:00:00|314.72|310.62|314.86|310.76|314.87|310.77|314.69|310.59|21
1640023210000|2021-12-20 18:00:10|314.85|310.75|314.76|310.66|314.91|310.81|314.76|310.66|17
1640023220000|2021-12-20 18:00:20|314.78|310.68|314.99|310.89|314.99|310.89|314.76|310.66|17
1640023230000|2021-12-20 18:00:30|315.01|310.91|315.25|311.15|315.25|311.15|314.97|310.87|15
1640023240000|2021-12-20 18:00:40|315.26|311.16|315.03|310.93|315.28|311.18|315.01|310.91|15
1640023250000|2021-12-20 18:00:50|315.04|310.94|315.26|311.16|315.26|311.16|315.04|310.94|14
1640023260000|2021-12-20 18:01:00|315.25|311.15|315.26|311.16|315.26|311.16|315.23|311.13|8
1640023270000|2021-12-20 18:01:10|315.24|311.14|315.25|311.15|315.26|311.16|315.2|311.1|12
1640023280000|2021-12-20 18:01:20|315.24|311.14|315.23|311.13|315.25|311.15|315.22|311.12|9
1640023290000|2021-12-20 18:01:30|315.24|311.14|315.18|311.08|315.24|311.14|315.17|311.07|12
1640023300000|2021-12-20 18:01:40|315.16|311.06|315.13|311.03|315.16|311.06|315.09|310.99|12
1640023310000|2021-12-20 18:01:50|315.12|311.02|314.82|310.72|315.12|311.02|314.82|310.72|10
1640023320000|2021-12-20 18:02:00|314.84|310.74|314.82|310.72|314.87|310.77|314.78|310.68|17
1640023330000|2021-12-20 18:02:10|314.81|310.71|314.65|310.55|314.81|310.71|314.65|310.55|13
1640023340000|2021-12-20 18:02:20|314.7|310.6|314.69|310.59|314.7|310.6|314.66|310.56|10
1640023350000|2021-12-20 18:02:30|314.67|310.57|314.71|310.61|314.72|310.62|314.65|310.55|10
1640023360000|2021-12-20 18:02:40|314.7|310.6|314.61|310.51|314.7|310.6|314.6|310.5|9
1640023370000|2021-12-20 18:02:50|314.62|310.52|314.62|310.52|314.63|310.53|314.57|310.47|20
1640023380000|2021-12-20 18:03:00|314.56|310.46|314.58|310.48|314.64|310.54|314.56|310.46|19
1640023390000|2021-12-20 18:03:10|314.63|310.53|314.62|310.52|314.64|310.54|314.57|310.47|10
1640023400000|2021-12-20 18:03:20|314.63|310.53|314.62|310.52|314.63|310.53|314.62|310.52|8
1640023410000|2021-12-20 18:03:30|314.63|310.53|314.59|310.49|314.65|310.55|314.57|310.47|16
1640023420000|2021-12-20 18:03:40|314.57|310.47|314.55|310.45|314.57|310.47|314.52|310.42|10
1640023430000|2021-12-20 18:03:50|314.54|310.44|314.57|310.47|314.64|310.54|314.54|310.44|17
1640023440000|2021-12-20 18:04:00|314.56|310.46|314.56|310.46|314.61|310.51|314.54|310.44|16
1640023450000|2021-12-20 18:04:10|314.58|310.48|314.58|310.48|314.58|310.48|314.54|310.44|14
1640023460000|2021-12-20 18:04:20|314.54|310.44|314.49|310.39|314.55|310.45|314.48|310.38|10
1640023470000|2021-12-20 18:04:30|314.5|310.4|314.65|310.55|314.65|310.55|314.49|310.39|11
1640023480000|2021-12-20 18:04:40|314.67|310.57|314.66|310.56|314.74|310.64|314.6|310.5|13
1640023490000|2021-12-20 18:04:50|314.62|310.52|314.68|310.58|314.68|310.58|314.58|310.48|9
1640023500000|2021-12-20 18:05:00|314.69|310.59|314.69|310.59|314.74|310.64|314.68|310.58|21
1640023510000|2021-12-20 18:05:10|314.65|310.55|314.57|310.47|314.65|310.55|314.52|310.42|13
1640023520000|2021-12-20 18:05:20|314.56|310.46|314.54|310.44|314.61|310.51|314.54|310.44|9
1640023530000|2021-12-20 18:05:30|314.51|310.41|314.54|310.44|314.59|310.49|314.51|310.41|15
1640023540000|2021-12-20 18:05:40|314.53|310.43|314.51|310.41|314.53|310.43|314.38|310.28|20
1640023550000|2021-12-20 18:05:50|314.49|310.39|314.47|310.37|314.5|310.4|314.46|310.36|10
1640023560000|2021-12-20 18:06:00|314.51|310.41|314.51|310.41|314.51|310.41|314.43|310.33|15
1640023570000|2021-12-20 18:06:10|314.5|310.4|314.54|310.44|314.54|310.44|314.47|310.37|12
1640023580000|2021-12-20 18:06:20|314.55|310.45|314.54|310.44|314.55|310.45|314.53|310.43|4
1640023590000|2021-12-20 18:06:30|314.52|310.42|314.52|310.42|314.55|310.45|314.52|310.42|7
1640023600000|2021-12-20 18:06:40|314.53|310.43|314.55|310.45|314.58|310.48|314.52|310.42|6
1640023610000|2021-12-20 18:06:50|314.56|310.46|314.7|310.6|314.71|310.61|314.54|310.44|14
1640023620000|2021-12-20 18:07:00|314.71|310.61|314.73|310.63|314.73|310.63|314.65|310.55|15
1640023630000|2021-12-20 18:07:10|314.72|310.62|314.82|310.72|314.9|310.8|314.72|310.62|18
1640023640000|2021-12-20 18:07:20|314.83|310.73|314.83|310.73|314.91|310.81|314.83|310.73|6
1640023650000|2021-12-20 18:07:30|314.84|310.74|314.82|310.72|314.86|310.76|314.8|310.7|12
1640023660000|2021-12-20 18:07:40|314.81|310.71|314.85|310.75|314.85|310.75|314.79|310.69|8
1640023670000|2021-12-20 18:07:50|314.86|310.76|314.9|310.8|314.93|310.83|314.86|310.76|11
1640023680000|2021-12-20 18:08:00|314.92|310.82|315.08|310.98|315.25|311.15|314.91|310.81|20
1640023690000|2021-12-20 18:08:10|315.06|310.96|314.93|310.83|315.06|310.96|314.92|310.82|13
1640023700000|2021-12-20 18:08:20|314.92|310.82|314.83|310.73|314.93|310.83|314.83|310.73|6
1640023710000|2021-12-20 18:08:30|314.85|310.75|314.62|310.52|314.88|310.78|314.59|310.49|18
1640023720000|2021-12-20 18:08:40|314.64|310.54|314.58|310.48|314.64|310.54|314.57|310.47|5
1640023730000|2021-12-20 18:08:50|314.59|310.49|314.61|310.51|314.63|310.53|314.58|310.48|15
1640023740000|2021-12-20 18:09:00|314.62|310.52|314.5|310.4|314.62|310.52|314.45|310.35|10
1640023750000|2021-12-20 18:09:10|314.46|310.36|314.5|310.4|314.51|310.41|314.44|310.34|9
1640023760000|2021-12-20 18:09:20|314.42|310.32|314.42|310.32|314.44|310.34|314.41|310.31|9
1640023770000|2021-12-20 18:09:30|314.41|310.31|314.65|310.55|314.65|310.55|314.37|310.27|18
1640023780000|2021-12-20 18:09:40|314.67|310.57|314.91|310.81|314.91|310.81|314.67|310.57|16
1640023790000|2021-12-20 18:09:50|314.93|310.83|314.95|310.85|314.95|310.85|314.89|310.79|7
1640023800000|2021-12-20 18:10:00|314.92|310.82|315.06|310.96|315.06|310.96|314.92|310.82|7
1640023810000|2021-12-20 18:10:10|315.05|310.95|315.33|311.23|315.33|311.23|315.05|310.95|16
1640023820000|2021-12-20 18:10:20|315.35|311.25|315.35|311.25|315.38|311.28|315.29|311.19|19
1640023830000|2021-12-20 18:10:30|315.33|311.23|315.31|311.21|315.39|311.29|315.29|311.19|19
1640023840000|2021-12-20 18:10:40|315.34|311.24|315.36|311.26|315.36|311.26|315.31|311.21|8
1640023850000|2021-12-20 18:10:50|315.32|311.22|315.42|311.32|315.43|311.33|315.27|311.17|13
1640023860000|2021-12-20 18:11:00|315.43|311.33|315.42|311.32|315.43|311.33|315.42|311.32|6
1640023870000|2021-12-20 18:11:10|315.41|311.31|315.38|311.28|315.41|311.31|315.38|311.28|3
1640023880000|2021-12-20 18:11:20|315.37|311.27|315.42|311.32|315.43|311.33|315.36|311.26|13
1640023890000|2021-12-20 18:11:30|315.43|311.33|315.41|311.31|315.44|311.34|315.4|311.3|8
1640023900000|2021-12-20 18:11:40|315.42|311.32|315.51|311.41|315.52|311.42|315.42|311.32|9
1640023910000|2021-12-20 18:11:50|315.52|311.42|315.51|311.41|315.53|311.43|315.48|311.38|14
1640023920000|2021-12-20 18:12:00|315.47|311.37|315.52|311.42|315.53|311.43|315.46|311.36|10
1640023930000|2021-12-20 18:12:10|315.53|311.43|315.49|311.39|315.54|311.44|315.49|311.39|8
1640023940000|2021-12-20 18:12:20|315.43|311.33|315.34|311.24|315.48|311.38|315.34|311.24|15
1640023950000|2021-12-20 18:12:30|315.35|311.25|315.28|311.18|315.39|311.29|315.28|311.18|13
1640023960000|2021-12-20 18:12:40|315.31|311.21|315.32|311.22|315.33|311.23|315.3|311.2|9
1640023970000|2021-12-20 18:12:50|315.33|311.23|315.41|311.31|315.43|311.33|315.33|311.23|13
1640023980000|2021-12-20 18:13:00|315.45|311.35|315.46|311.36|315.51|311.41|315.45|311.35|9
1640023990000|2021-12-20 18:13:10|315.51|311.41|315.5|311.4|315.69|311.59|315.5|311.4|12
1640024000000|2021-12-20 18:13:20|315.47|311.37|315.35|311.25|315.52|311.42|315.35|311.25|18
1640024010000|2021-12-20 18:13:30|315.36|311.26|315.23|311.13|315.36|311.26|315.23|311.13|9
1640024020000|2021-12-20 18:13:40|315.24|311.14|315.27|311.17|315.3|311.2|315.22|311.12|11
1640024030000|2021-12-20 18:13:50|315.26|311.16|315.27|311.17|315.27|311.17|315.21|311.11|21
1640024040000|2021-12-20 18:14:00|315.22|311.12|315.42|311.32|315.42|311.32|315.22|311.12|9
1640024050000|2021-12-20 18:14:10|315.46|311.36|315.64|311.54|315.69|311.59|315.46|311.36|13
1640024060000|2021-12-20 18:14:20|315.63|311.53|315.57|311.47|315.64|311.54|315.57|311.47|17
1640024070000|2021-12-20 18:14:30|315.61|311.51|315.72|311.62|315.77|311.67|315.6|311.5|14
1640024080000|2021-12-20 18:14:40|315.76|311.66|315.79|311.69|315.79|311.69|315.76|311.66|6
1640024090000|2021-12-20 18:14:50|315.76|311.66|315.73|311.63|315.76|311.66|315.73|311.63|3
1640024100000|2021-12-20 18:15:00|315.72|311.62|315.77|311.67|315.77|311.67|315.69|311.59|16
1640024110000|2021-12-20 18:15:10|315.78|311.68|315.87|311.77|315.87|311.77|315.76|311.66|10
1640024120000|2021-12-20 18:15:20|315.88|311.78|315.81|311.71|315.88|311.78|315.8|311.7|12
1640024130000|2021-12-20 18:15:30|315.76|311.66|315.78|311.68|315.79|311.69|315.7|311.6|15
1640024140000|2021-12-20 18:15:40|315.77|311.67|315.88|311.78|315.88|311.78|315.77|311.67|15
1640024150000|2021-12-20 18:15:50|315.91|311.81|316.16|312.06|316.16|312.06|315.9|311.8|16
1640024160000|2021-12-20 18:16:00|316.17|312.07|316.22|312.12|316.24|312.14|316.17|312.07|11
1640024170000|2021-12-20 18:16:10|316.23|312.13|316.26|312.16|316.27|312.17|316.17|312.07|16
1640024180000|2021-12-20 18:16:20|316.27|312.17|316.14|312.04|316.27|312.17|316.13|312.03|16
1640024190000|2021-12-20 18:16:30|316.15|312.05|316.05|311.95|316.15|312.05|316.03|311.93|10
1640024200000|2021-12-20 18:16:40|316.04|311.94|315.91|311.81|316.05|311.95|315.9|311.8|13
1640024210000|2021-12-20 18:16:50|315.94|311.84|315.91|311.81|315.96|311.86|315.91|311.81|14
1640024220000|2021-12-20 18:17:00|315.93|311.83|316.01|311.91|316.02|311.92|315.92|311.82|14
1640024230000|2021-12-20 18:17:10|316|311.9|315.84|311.74|316.01|311.91|315.84|311.74|11
1640024240000|2021-12-20 18:17:20|315.85|311.75|316.24|312.14|316.26|312.16|315.85|311.75|23
1640024250000|2021-12-20 18:17:30|316.26|312.16|316.25|312.15|316.29|312.19|316.25|312.15|8
1640024260000|2021-12-20 18:17:40|316.29|312.19|316.28|312.18|316.29|312.19|316.2|312.1|11
1640024270000|2021-12-20 18:17:50|316.25|312.15|316.35|312.25|316.38|312.28|316.24|312.14|20
1640024280000|2021-12-20 18:18:00|316.38|312.28|316.43|312.33|316.43|312.33|316.36|312.26|16
1640024290000|2021-12-20 18:18:10|316.42|312.32|316.35|312.25|316.43|312.33|316.34|312.24|12
1640024300000|2021-12-20 18:18:20|316.34|312.24|316.16|312.06|316.35|312.25|316.16|312.06|23
1640024310000|2021-12-20 18:18:30|316.17|312.07|316.18|312.08|316.18|312.08|316.16|312.06|7
1640024320000|2021-12-20 18:18:40|316.19|312.09|316.33|312.23|316.34|312.24|316.19|312.09|15
1640024330000|2021-12-20 18:18:50|316.32|312.22|316.26|312.16|316.32|312.22|316.23|312.13|12
1640024340000|2021-12-20 18:19:00|316.27|312.17|316.25|312.15|316.3|312.2|316.2|312.1|9
1640024350000|2021-12-20 18:19:10|316.27|312.17|315.85|311.75|316.3|312.2|315.85|311.75|14
1640024360000|2021-12-20 18:19:20|315.89|311.79|315.83|311.73|315.94|311.84|315.83|311.73|15
1640024370000|2021-12-20 18:19:30|315.81|311.71|316.07|311.97|316.07|311.97|315.81|311.71|12
1640024380000|2021-12-20 18:19:40|316.08|311.98|316.21|312.11|316.24|312.14|316.08|311.98|10
1640024390000|2021-12-20 18:19:50|316.18|312.08|316.11|312.01|316.18|312.08|316.11|312.01|7
1640024400000|2021-12-20 18:20:00|316.13|312.03|315.92|311.82|316.18|312.08|315.92|311.82|20
1640024410000|2021-12-20 18:20:10|315.89|311.79|315.79|311.69|315.89|311.79|315.79|311.69|10
1640024420000|2021-12-20 18:20:20|315.77|311.67|315.77|311.67|315.81|311.71|315.77|311.67|9
1640024430000|2021-12-20 18:20:30|315.8|311.7|315.81|311.71|315.82|311.72|315.77|311.67|11
1640024440000|2021-12-20 18:20:40|315.8|311.7|315.85|311.75|315.9|311.8|315.79|311.69|14
1640024450000|2021-12-20 18:20:50|315.84|311.74|315.91|311.81|315.91|311.81|315.83|311.73|6
1640024460000|2021-12-20 18:21:00|315.87|311.77|315.9|311.8|315.91|311.81|315.86|311.76|8
1640024470000|2021-12-20 18:21:10|315.91|311.81|315.9|311.8|315.91|311.81|315.87|311.77|5
1640024480000|2021-12-20 18:21:20|315.85|311.75|315.78|311.68|315.85|311.75|315.78|311.68|4
1640024490000|2021-12-20 18:21:30|315.76|311.66|315.81|311.71|315.81|311.71|315.76|311.66|9
1640024500000|2021-12-20 18:21:40|315.82|311.72|315.81|311.71|315.89|311.79|315.79|311.69|11
1640024510000|2021-12-20 18:21:50|315.84|311.74|315.8|311.7|315.84|311.74|315.79|311.69|6
1640024520000|2021-12-20 18:22:00|315.81|311.71|315.68|311.58|315.81|311.71|315.68|311.58|17
1640024530000|2021-12-20 18:22:10|315.69|311.59|315.57|311.47|315.7|311.6|315.55|311.45|17
1640024540000|2021-12-20 18:22:20|315.53|311.43|315.57|311.47|315.6|311.5|315.53|311.43|13
1640024550000|2021-12-20 18:22:30|315.55|311.45|315.64|311.54|315.64|311.54|315.54|311.44|12
1640024560000|2021-12-20 18:22:40|315.65|311.55|315.69|311.59|315.76|311.66|315.64|311.54|14
1640024570000|2021-12-20 18:22:50|315.74|311.64|315.72|311.62|315.76|311.66|315.66|311.56|11
1640024580000|2021-12-20 18:23:00|315.71|311.61|315.67|311.57|315.79|311.69|315.62|311.52|13
1640024590000|2021-12-20 18:23:10|315.65|311.55|315.57|311.47|315.7|311.6|315.5|311.4|23
1640024600000|2021-12-20 18:23:20|315.58|311.48|315.54|311.44|315.58|311.48|315.48|311.38|14
1640024610000|2021-12-20 18:23:30|315.51|311.41|315.47|311.37|315.51|311.41|315.47|311.37|8
1640024620000|2021-12-20 18:23:40|315.49|311.39|315.47|311.37|315.52|311.42|315.45|311.35|10
1640024630000|2021-12-20 18:23:50|315.48|311.38|315.51|311.41|315.55|311.45|315.47|311.37|17
1640024640000|2021-12-20 18:24:00|315.53|311.43|315.85|311.75|315.85|311.75|315.53|311.43|21
1640024650000|2021-12-20 18:24:10|315.87|311.77|316.05|311.95|316.05|311.95|315.87|311.77|17
1640024660000|2021-12-20 18:24:20|316.09|311.99|316|311.9|316.09|311.99|315.99|311.89|10
1640024670000|2021-12-20 18:24:30|315.99|311.89|315.9|311.8|315.99|311.89|315.9|311.8|6
1640024680000|2021-12-20 18:24:40|315.89|311.79|315.89|311.79|315.9|311.8|315.84|311.74|12
1640024690000|2021-12-20 18:24:50|315.84|311.74|315.89|311.79|315.9|311.8|315.8|311.7|14
1640024700000|2021-12-20 18:25:00|315.9|311.8|316.08|311.98|316.09|311.99|315.9|311.8|19
1640024710000|2021-12-20 18:25:10|316.07|311.97|316.08|311.98|316.09|311.99|316.02|311.92|11
1640024720000|2021-12-20 18:25:20|316.05|311.95|316.09|311.99|316.09|311.99|316.01|311.91|13
1640024730000|2021-12-20 18:25:30|316.08|311.98|315.96|311.86|316.08|311.98|315.96|311.86|6
1640024740000|2021-12-20 18:25:40|315.95|311.85|315.74|311.64|315.95|311.85|315.73|311.63|14
1640024750000|2021-12-20 18:25:50|315.73|311.63|315.71|311.61|315.73|311.63|315.67|311.57|12
1640024760000|2021-12-20 18:26:00|315.75|311.65|315.82|311.72|315.82|311.72|315.68|311.58|12
1640024770000|2021-12-20 18:26:10|315.76|311.66|315.83|311.73|315.83|311.73|315.76|311.66|10
1640024780000|2021-12-20 18:26:20|315.82|311.72|315.81|311.71|315.83|311.73|315.81|311.71|3
1640024790000|2021-12-20 18:26:30|315.8|311.7|315.91|311.81|315.96|311.86|315.8|311.7|9
1640024800000|2021-12-20 18:26:40|315.9|311.8|315.86|311.76|315.9|311.8|315.85|311.75|8
1640024810000|2021-12-20 18:26:50|315.9|311.8|315.9|311.8|315.9|311.8|315.9|311.8|1
1640024820000|2021-12-20 18:27:00|315.91|311.81|315.94|311.84|315.97|311.87|315.88|311.78|6
1640024830000|2021-12-20 18:27:10|315.98|311.88|316.07|311.97|316.11|312.01|315.96|311.86|15
1640024840000|2021-12-20 18:27:20|316.1|312|316.3|312.2|316.31|312.21|316.1|312|19
1640024850000|2021-12-20 18:27:30|316.28|312.18|316.12|312.02|316.28|312.18|316.12|312.02|7
1640024880000|2021-12-20 18:28:00|316.02|311.92|316.07|311.97|316.1|312|316.02|311.92|8
1640024890000|2021-12-20 18:28:10|316.08|311.98|316.09|311.99|316.09|311.99|316.08|311.98|2
1640024900000|2021-12-20 18:28:20|316.1|312|316.1|312|316.11|312.01|316.04|311.94|8
1640024910000|2021-12-20 18:28:30|316.09|311.99|316.06|311.96|316.09|311.99|316.06|311.96|3
1640024920000|2021-12-20 18:28:40|316.03|311.93|316|311.9|316.06|311.96|316|311.9|12
1640024930000|2021-12-20 18:28:50|316.01|311.91|315.6|311.5|316.01|311.91|315.54|311.44|19
1640024940000|2021-12-20 18:29:00|315.59|311.49|315.62|311.52|315.65|311.55|315.55|311.45|11
1640024950000|2021-12-20 18:29:10|315.59|311.49|315.61|311.51|315.62|311.52|315.49|311.39|17
1640024960000|2021-12-20 18:29:20|315.59|311.49|315.64|311.54|315.65|311.55|315.59|311.49|4
1640024970000|2021-12-20 18:29:30|315.6|311.5|315.62|311.52|315.63|311.53|315.6|311.5|5
1640024980000|2021-12-20 18:29:40|315.61|311.51|315.57|311.47|315.61|311.51|315.57|311.47|3
1640024990000|2021-12-20 18:29:50|315.56|311.46|315.6|311.5|315.6|311.5|315.56|311.46|6
1640025000000|2021-12-20 18:30:00|315.62|311.52|315.68|311.58|315.76|311.66|315.62|311.52|14
1640025010000|2021-12-20 18:30:10|315.69|311.59|315.81|311.71|315.81|311.71|315.68|311.58|13
1640025020000|2021-12-20 18:30:20|315.8|311.7|315.92|311.82|315.93|311.83|315.8|311.7|13
1640025030000|2021-12-20 18:30:30|315.93|311.83|315.92|311.82|316|311.9|315.92|311.82|14
1640025040000|2021-12-20 18:30:40|315.93|311.83|315.93|311.83|315.93|311.83|315.92|311.82|3
1640025050000|2021-12-20 18:30:50|315.92|311.82|315.99|311.89|315.99|311.89|315.92|311.82|3
1640025060000|2021-12-20 18:31:00|315.93|311.83|315.73|311.63|316.01|311.91|315.73|311.63|15
1640025070000|2021-12-20 18:31:10|315.72|311.62|315.54|311.44|315.8|311.7|315.53|311.43|19
1640025080000|2021-12-20 18:31:20|315.55|311.45|315.51|311.41|315.56|311.46|315.49|311.39|18
1640025090000|2021-12-20 18:31:30|315.5|311.4|315.43|311.33|315.53|311.43|315.43|311.33|14
1640025100000|2021-12-20 18:31:40|315.44|311.34|315.28|311.18|315.48|311.38|315.25|311.15|18
1640025110000|2021-12-20 18:31:50|315.34|311.24|315.44|311.34|315.44|311.34|315.33|311.23|8
1640025120000|2021-12-20 18:32:00|315.47|311.37|315.44|311.34|315.47|311.37|315.44|311.34|6
1640025130000|2021-12-20 18:32:10|315.41|311.31|315.45|311.35|315.45|311.35|315.41|311.31|3
1640025140000|2021-12-20 18:32:20|315.44|311.34|315.53|311.43|315.53|311.43|315.44|311.34|11
1640025150000|2021-12-20 18:32:30|315.57|311.47|315.63|311.53|315.67|311.57|315.57|311.47|13
1640025160000|2021-12-20 18:32:40|315.56|311.46|315.64|311.54|315.66|311.56|315.56|311.46|10
1640025170000|2021-12-20 18:32:50|315.65|311.55|315.65|311.55|315.66|311.56|315.57|311.47|9
1640025180000|2021-12-20 18:33:00|315.64|311.54|315.62|311.52|315.66|311.56|315.6|311.5|10
1640025190000|2021-12-20 18:33:10|315.57|311.47|315.59|311.49|315.59|311.49|315.55|311.45|7
1640025200000|2021-12-20 18:33:20|315.56|311.46|315.61|311.51|315.61|311.51|315.55|311.45|8
1640025210000|2021-12-20 18:33:30|315.62|311.52|315.66|311.56|315.66|311.56|315.59|311.49|15
1640025220000|2021-12-20 18:33:40|315.69|311.59|315.64|311.54|315.69|311.59|315.64|311.54|7
1640025230000|2021-12-20 18:33:50|315.62|311.52|315.66|311.56|315.68|311.58|315.61|311.51|5
1640025240000|2021-12-20 18:34:00|315.71|311.61|315.55|311.45|315.73|311.63|315.55|311.45|14
1640025250000|2021-12-20 18:34:10|315.54|311.44|315.42|311.32|315.56|311.46|315.42|311.32|6
1640025260000|2021-12-20 18:34:20|315.36|311.26|315.47|311.37|315.47|311.37|315.36|311.26|11
1640025270000|2021-12-20 18:34:30|315.46|311.36|315.46|311.36|315.46|311.36|315.44|311.34|3
1640025280000|2021-12-20 18:34:40|315.45|311.35|315.3|311.2|315.45|311.35|315.28|311.18|11
1640025290000|2021-12-20 18:34:50|315.33|311.23|315.29|311.19|315.33|311.23|315.29|311.19|4
1640025300000|2021-12-20 18:35:00|315.31|311.21|315.36|311.26|315.4|311.3|315.3|311.2|11
1640025310000|2021-12-20 18:35:10|315.43|311.33|315.47|311.37|315.52|311.42|315.39|311.29|14
1640025320000|2021-12-20 18:35:20|315.46|311.36|315.41|311.31|315.48|311.38|315.37|311.27|12
1640025330000|2021-12-20 18:35:30|315.4|311.3|315.31|311.21|315.4|311.3|315.31|311.21|5
1640025340000|2021-12-20 18:35:40|315.3|311.2|315.34|311.24|315.36|311.26|315.29|311.19|11
1640025350000|2021-12-20 18:35:50|315.33|311.23|315.27|311.17|315.33|311.23|315.26|311.16|4
1640025360000|2021-12-20 18:36:00|315.3|311.2|315.18|311.08|315.3|311.2|315.18|311.08|13
1640025370000|2021-12-20 18:36:10|315.21|311.11|315.19|311.09|315.21|311.11|315.11|311.01|6
1640025380000|2021-12-20 18:36:20|315.25|311.15|315.26|311.16|315.26|311.16|315.25|311.15|2
1640025390000|2021-12-20 18:36:30|315.25|311.15|315.2|311.1|315.25|311.15|315.08|310.98|13
1640025400000|2021-12-20 18:36:40|315.19|311.09|315.2|311.1|315.23|311.13|315.17|311.07|12
1640025410000|2021-12-20 18:36:50|315.22|311.12|315.27|311.17|315.28|311.18|315.2|311.1|14
1640025420000|2021-12-20 18:37:00|315.26|311.16|315.27|311.17|315.31|311.21|315.26|311.16|6
1640025430000|2021-12-20 18:37:10|315.28|311.18|315.46|311.36|315.46|311.36|315.28|311.18|11
1640025440000|2021-12-20 18:37:20|315.48|311.38|315.5|311.4|315.5|311.4|315.45|311.35|8
1640025450000|2021-12-20 18:37:30|315.55|311.45|315.55|311.45|315.56|311.46|315.53|311.43|7
1640025460000|2021-12-20 18:37:40|315.53|311.43|315.61|311.51|315.7|311.6|315.53|311.43|14
1640025470000|2021-12-20 18:37:50|315.67|311.57|315.54|311.44|315.72|311.62|315.53|311.43|17
1640025480000|2021-12-20 18:38:00|315.52|311.42|315.74|311.64|315.75|311.65|315.52|311.42|15
1640025490000|2021-12-20 18:38:10|315.68|311.58|315.42|311.32|315.68|311.58|315.42|311.32|15
1640025500000|2021-12-20 18:38:20|315.45|311.35|315.44|311.34|315.45|311.35|315.44|311.34|6
1640025510000|2021-12-20 18:38:30|315.43|311.33|315.37|311.27|315.45|311.35|315.35|311.25|13
1640025520000|2021-12-20 18:38:40|315.36|311.26|315.28|311.18|315.36|311.26|315.22|311.12|9
1640025530000|2021-12-20 18:38:50|315.29|311.19|315.25|311.15|315.34|311.24|315.24|311.14|11
1640025540000|2021-12-20 18:39:00|315.26|311.16|315.28|311.18|315.28|311.18|315.25|311.15|3
1640025550000|2021-12-20 18:39:10|315.15|311.05|315.21|311.11|315.28|311.18|315.15|311.05|6
1640025560000|2021-12-20 18:39:20|315.16|311.06|315.59|311.49|315.59|311.49|315.16|311.06|15
1640025570000|2021-12-20 18:39:30|315.64|311.54|315.63|311.53|315.66|311.56|315.54|311.44|18
1640025580000|2021-12-20 18:39:40|315.64|311.54|315.72|311.62|315.81|311.71|315.6|311.5|19
1640025590000|2021-12-20 18:39:50|315.75|311.65|315.92|311.82|316|311.9|315.75|311.65|16
1640025600000|2021-12-20 18:40:00|315.93|311.83|316|311.9|316|311.9|315.91|311.81|16
1640025610000|2021-12-20 18:40:10|315.97|311.87|316.35|312.25|316.36|312.26|315.85|311.75|22
1640025620000|2021-12-20 18:40:20|316.36|312.26|316.47|312.37|316.54|312.44|316.35|312.25|19
1640025630000|2021-12-20 18:40:30|316.46|312.36|316.38|312.28|316.51|312.41|316.3|312.2|21
1640025640000|2021-12-20 18:40:40|316.39|312.29|316.38|312.28|316.52|312.42|316.37|312.27|21
1640025650000|2021-12-20 18:40:50|316.41|312.31|316.45|312.35|316.45|312.35|316.41|312.31|9
1640025660000|2021-12-20 18:41:00|316.44|312.34|316.44|312.34|316.46|312.36|316.44|312.34|8
1640025670000|2021-12-20 18:41:10|316.46|312.36|316.53|312.43|316.53|312.43|316.39|312.29|12
1640025680000|2021-12-20 18:41:20|316.54|312.44|316.53|312.43|316.62|312.52|316.47|312.37|15
1640025690000|2021-12-20 18:41:30|316.54|312.44|316.61|312.51|316.61|312.51|316.5|312.4|9
1640025700000|2021-12-20 18:41:40|316.62|312.52|316.72|312.62|316.72|312.62|316.58|312.48|14
1640025710000|2021-12-20 18:41:50|316.73|312.63|316.64|312.54|316.74|312.64|316.62|312.52|19
1640025720000|2021-12-20 18:42:00|316.65|312.55|316.66|312.56|316.66|312.56|316.6|312.5|10
1640025730000|2021-12-20 18:42:10|316.71|312.61|316.67|312.57|316.71|312.61|316.65|312.55|8
1640025740000|2021-12-20 18:42:20|316.68|312.58|316.71|312.61|316.71|312.61|316.65|312.55|15
1640025750000|2021-12-20 18:42:30|316.67|312.57|316.72|312.62|316.72|312.62|316.6|312.5|8
1640025760000|2021-12-20 18:42:40|316.7|312.6|316.79|312.69|316.79|312.69|316.68|312.58|12
1640025770000|2021-12-20 18:42:50|316.78|312.68|316.81|312.71|316.86|312.76|316.77|312.67|10
1640025780000|2021-12-20 18:43:00|316.83|312.73|316.81|312.71|316.83|312.73|316.81|312.71|4
1640025790000|2021-12-20 18:43:10|316.83|312.73|316.89|312.79|316.89|312.79|316.8|312.7|7
1640025800000|2021-12-20 18:43:20|316.86|312.76|317.35|313.25|317.35|313.25|316.86|312.76|18
1640025810000|2021-12-20 18:43:30|317.34|313.24|317.42|313.32|317.45|313.35|317.31|313.21|14
1640025820000|2021-12-20 18:43:40|317.43|313.33|317.4|313.3|317.48|313.38|317.39|313.29|10
1640025830000|2021-12-20 18:43:50|317.43|313.33|317.33|313.23|317.44|313.34|317.33|313.23|9
1640025840000|2021-12-20 18:44:00|317.32|313.22|317.27|313.17|317.33|313.23|317.21|313.11|13
1640025850000|2021-12-20 18:44:10|317.31|313.21|317.32|313.22|317.33|313.23|317.2|313.1|14
1640025860000|2021-12-20 18:44:20|317.33|313.23|317.32|313.22|317.34|313.24|317.29|313.19|6
1640025870000|2021-12-20 18:44:30|317.3|313.2|317.29|313.19|317.32|313.22|317.18|313.08|11
1640025880000|2021-12-20 18:44:40|317.28|313.18|318.18|314.08|318.24|314.14|317.25|313.15|28
1640025890000|2021-12-20 18:44:50|318.19|314.09|317.66|313.56|318.28|314.18|317.66|313.56|30
1640025900000|2021-12-20 18:45:00|317.6|313.5|317.46|313.36|317.6|313.5|317.4|313.3|18
1640025910000|2021-12-20 18:45:10|317.47|313.37|317.66|313.56|317.67|313.57|317.47|313.37|14
1640025920000|2021-12-20 18:45:20|317.65|313.55|317.73|313.63|317.8|313.7|317.65|313.55|16
1640025930000|2021-12-20 18:45:30|317.72|313.62|317.69|313.59|317.76|313.66|317.68|313.58|11
1640025940000|2021-12-20 18:45:40|317.66|313.56|317.53|313.43|317.72|313.62|317.52|313.42|15
1640025950000|2021-12-20 18:45:50|317.54|313.44|317.43|313.33|317.54|313.44|317.42|313.32|15
1640025960000|2021-12-20 18:46:00|317.42|313.32|317.35|313.25|317.42|313.32|317.25|313.15|19
1640025970000|2021-12-20 18:46:10|317.36|313.26|317.46|313.36|317.46|313.36|317.34|313.24|17
1640025980000|2021-12-20 18:46:20|317.45|313.35|317.63|313.53|317.71|313.61|317.4|313.3|16
1640025990000|2021-12-20 18:46:30|317.72|313.62|317.7|313.6|317.72|313.62|317.69|313.59|3
1640026000000|2021-12-20 18:46:40|317.69|313.59|317.72|313.62|317.74|313.64|317.64|313.54|13
1640026010000|2021-12-20 18:46:50|317.71|313.61|317.68|313.58|317.77|313.67|317.66|313.56|21
1640026020000|2021-12-20 18:47:00|317.71|313.61|317.79|313.69|317.79|313.69|317.66|313.56|14
1640026030000|2021-12-20 18:47:10|317.81|313.71|317.87|313.77|317.91|313.81|317.81|313.71|15
1640026040000|2021-12-20 18:47:20|317.86|313.76|317.9|313.8|317.9|313.8|317.81|313.71|14
1640026050000|2021-12-20 18:47:30|317.92|313.82|317.98|313.88|317.98|313.88|317.86|313.76|11
1640026060000|2021-12-20 18:47:40|317.99|313.89|317.99|313.89|318|313.9|317.89|313.79|10
1640026070000|2021-12-20 18:47:50|318|313.9|317.92|313.82|318|313.9|317.92|313.82|11
1640026080000|2021-12-20 18:48:00|317.9|313.8|317.99|313.89|318|313.9|317.9|313.8|12
1640026090000|2021-12-20 18:48:10|317.9|313.8|317.79|313.69|317.9|313.8|317.78|313.68|10
1640026100000|2021-12-20 18:48:20|317.76|313.66|317.75|313.65|317.8|313.7|317.71|313.61|17
1640026110000|2021-12-20 18:48:30|317.72|313.62|317.61|313.51|317.72|313.62|317.61|313.51|14
1640026120000|2021-12-20 18:48:40|317.51|313.41|317.64|313.54|317.65|313.55|317.51|313.41|15
1640026130000|2021-12-20 18:48:50|317.63|313.53|317.63|313.53|317.65|313.55|317.6|313.5|17
1640026140000|2021-12-20 18:49:00|317.6|313.5|317.59|313.49|317.64|313.54|317.59|313.49|11
1640026150000|2021-12-20 18:49:10|317.61|313.51|317.63|313.53|317.8|313.7|317.55|313.45|27
1640026160000|2021-12-20 18:49:20|317.62|313.52|317.58|313.48|317.67|313.57|317.48|313.38|18
1640026170000|2021-12-20 18:49:30|317.62|313.52|317.62|313.52|317.63|313.53|317.61|313.51|7
1640026180000|2021-12-20 18:49:40|317.57|313.47|317.63|313.53|317.65|313.55|317.57|313.47|4
1640026190000|2021-12-20 18:49:50|317.62|313.52|317.62|313.52|317.63|313.53|317.57|313.47|13
1640026200000|2021-12-20 18:50:00|317.53|313.43|317.69|313.59|317.69|313.59|317.53|313.43|6
1640026210000|2021-12-20 18:50:10|317.68|313.58|317.62|313.52|317.68|313.58|317.61|313.51|7
1640026220000|2021-12-20 18:50:20|317.63|313.53|317.33|313.23|317.63|313.53|317.33|313.23|13
1640026230000|2021-12-20 18:50:30|317.27|313.17|317.53|313.43|317.53|313.43|317.27|313.17|14
1640026240000|2021-12-20 18:50:40|317.52|313.42|317.63|313.53|317.63|313.53|317.44|313.34|12
1640026250000|2021-12-20 18:50:50|317.64|313.54|317.72|313.62|317.77|313.67|317.64|313.54|21
1640026260000|2021-12-20 18:51:00|317.7|313.6|317.54|313.44|317.71|313.61|317.54|313.44|28
1640026270000|2021-12-20 18:51:10|317.53|313.43|317.45|313.35|317.53|313.43|317.45|313.35|7
1640026280000|2021-12-20 18:51:20|317.46|313.36|317.44|313.34|317.47|313.37|317.43|313.33|12
1640026290000|2021-12-20 18:51:30|317.43|313.33|317.23|313.13|317.43|313.33|317.23|313.13|12
1640026300000|2021-12-20 18:51:40|317.22|313.12|317.31|313.21|317.31|313.21|317.21|313.11|8
1640026310000|2021-12-20 18:51:50|317.33|313.23|317.22|313.12|317.33|313.23|317.22|313.12|16
1640026320000|2021-12-20 18:52:00|317.23|313.13|317.22|313.12|317.23|313.13|317.22|313.12|4
1640026330000|2021-12-20 18:52:10|317.19|313.09|317.21|313.11|317.22|313.12|317.19|313.09|6
1640026340000|2021-12-20 18:52:20|317.22|313.12|317.23|313.13|317.23|313.13|317.22|313.12|2
1640026350000|2021-12-20 18:52:30|317.2|313.1|317.23|313.13|317.23|313.13|317.2|313.1|4
1640026360000|2021-12-20 18:52:40|317.24|313.14|317.24|313.14|317.24|313.14|317.24|313.14|1
1640026370000|2021-12-20 18:52:50|317.23|313.13|317.21|313.11|317.23|313.13|317.15|313.05|5
1640026380000|2021-12-20 18:53:00|317.13|313.03|317.21|313.11|317.22|313.12|317.13|313.03|9
1640026390000|2021-12-20 18:53:10|317.22|313.12|317.22|313.12|317.23|313.13|317.21|313.11|9
1640026400000|2021-12-20 18:53:20|317.23|313.13|317.38|313.28|317.4|313.3|317.22|313.12|14
1640026410000|2021-12-20 18:53:30|317.4|313.3|317.33|313.23|317.41|313.31|317.33|313.23|14
1640026420000|2021-12-20 18:53:40|317.34|313.24|317.32|313.22|317.4|313.3|317.31|313.21|17
1640026430000|2021-12-20 18:53:50|317.33|313.23|317.43|313.33|317.43|313.33|317.33|313.23|10
1640026440000|2021-12-20 18:54:00|317.42|313.32|317.43|313.33|317.44|313.34|317.42|313.32|5
1640026450000|2021-12-20 18:54:10|317.42|313.32|317.6|313.5|317.62|313.52|317.42|313.32|14
1640026460000|2021-12-20 18:54:20|317.62|313.52|317.6|313.5|317.62|313.52|317.6|313.5|8
1640026470000|2021-12-20 18:54:30|317.62|313.52|317.59|313.49|317.66|313.56|317.56|313.46|13
1640026480000|2021-12-20 18:54:40|317.62|313.52|317.65|313.55|317.68|313.58|317.61|313.51|13
1640026490000|2021-12-20 18:54:50|317.64|313.54|317.65|313.55|317.65|313.55|317.63|313.53|8
1640026500000|2021-12-20 18:55:00|317.64|313.54|317.79|313.69|317.8|313.7|317.64|313.54|6
1640026510000|2021-12-20 18:55:10|317.8|313.7|317.88|313.78|317.9|313.8|317.79|313.69|13
1640026520000|2021-12-20 18:55:20|317.81|313.71|317.81|313.71|317.89|313.79|317.8|313.7|14
1640026530000|2021-12-20 18:55:30|317.79|313.69|317.8|313.7|317.81|313.71|317.79|313.69|4
1640026540000|2021-12-20 18:55:40|317.81|313.71|317.64|313.54|317.81|313.71|317.61|313.51|22
1640026550000|2021-12-20 18:55:50|317.63|313.53|317.53|313.43|317.68|313.58|317.53|313.43|10
1640026560000|2021-12-20 18:56:00|317.51|313.41|317.62|313.52|317.62|313.52|317.51|313.41|6
1640026570000|2021-12-20 18:56:10|317.52|313.42|317.6|313.5|317.61|313.51|317.52|313.42|8
1640026580000|2021-12-20 18:56:20|317.59|313.49|317.6|313.5|317.6|313.5|317.57|313.47|8
1640026590000|2021-12-20 18:56:30|317.61|313.51|317.62|313.52|317.62|313.52|317.56|313.46|14
1640026600000|2021-12-20 18:56:40|317.59|313.49|317.62|313.52|317.62|313.52|317.56|313.46|6
1640026610000|2021-12-20 18:56:50|317.52|313.42|317.54|313.44|317.57|313.47|317.52|313.42|6
1640026620000|2021-12-20 18:57:00|317.52|313.42|317.35|313.25|317.54|313.44|317.35|313.25|15
1640026630000|2021-12-20 18:57:10|317.36|313.26|317.42|313.32|317.42|313.32|317.34|313.24|6
1640026640000|2021-12-20 18:57:20|317.4|313.3|317.36|313.26|317.4|313.3|317.3|313.2|5
1640026650000|2021-12-20 18:57:30|317.35|313.25|317.3|313.2|317.35|313.25|317.3|313.2|5
1640026660000|2021-12-20 18:57:40|317.27|313.17|317.27|313.17|317.27|313.17|317.25|313.15|7
1640026670000|2021-12-20 18:57:50|317.28|313.18|317.27|313.17|317.28|313.18|317.25|313.15|6
1640026680000|2021-12-20 18:58:00|317.26|313.16|317.27|313.17|317.29|313.19|317.25|313.15|9
1640026690000|2021-12-20 18:58:10|317.26|313.16|317.22|313.12|317.27|313.17|317.16|313.06|11
1640026700000|2021-12-20 18:58:20|317.21|313.11|317.16|313.06|317.22|313.12|317.15|313.05|7
1640026710000|2021-12-20 18:58:30|317.15|313.05|317.41|313.31|317.41|313.31|317.15|313.05|14
1640026720000|2021-12-20 18:58:40|317.42|313.32|317.57|313.47|317.57|313.47|317.42|313.32|13
1640026730000|2021-12-20 18:58:50|317.58|313.48|317.58|313.48|317.63|313.53|317.56|313.46|14
1640026740000|2021-12-20 18:59:00|317.59|313.49|317.65|313.55|317.67|313.57|317.59|313.49|8
1640026750000|2021-12-20 18:59:10|317.64|313.54|317.54|313.44|317.64|313.54|317.48|313.38|12
1640026760000|2021-12-20 18:59:20|317.48|313.38|317.48|313.38|317.54|313.44|317.48|313.38|5
1640026770000|2021-12-20 18:59:30|317.46|313.36|317.46|313.36|317.51|313.41|317.44|313.34|9
1640026780000|2021-12-20 18:59:40|317.47|313.37|317.51|313.41|317.62|313.52|317.47|313.37|12
1640026790000|2021-12-20 18:59:50|317.47|313.37|317.44|313.34|317.47|313.37|317.39|313.29|6
1640026800000|2021-12-20 19:00:00|317.45|313.35|317.63|313.53|317.71|313.61|317.42|313.32|24
1640026810000|2021-12-20 19:00:10|317.65|313.55|317.5|313.4|317.68|313.58|317.5|313.4|14
1640026820000|2021-12-20 19:00:20|317.53|313.43|317.45|313.35|317.53|313.43|317.44|313.34|11
1640026830000|2021-12-20 19:00:30|317.43|313.33|317.33|313.23|317.43|313.33|317.32|313.22|11
1640026840000|2021-12-20 19:00:40|317.31|313.21|317.33|313.23|317.34|313.24|317.25|313.15|12
1640026860000|2021-12-20 19:01:00|317.34|313.24|317.33|313.23|317.35|313.25|317.33|313.23|5
1640026870000|2021-12-20 19:01:10|317.34|313.24|317.92|313.82|318.11|314.01|317.34|313.24|25
1640026880000|2021-12-20 19:01:20|317.88|313.78|317.71|313.61|317.88|313.78|317.69|313.59|12
1640026890000|2021-12-20 19:01:30|317.72|313.62|317.81|313.71|317.84|313.74|317.72|313.62|6
1640026900000|2021-12-20 19:01:40|317.8|313.7|317.77|313.67|317.8|313.7|317.62|313.52|17
1640026910000|2021-12-20 19:01:50|317.78|313.68|317.61|313.51|317.78|313.68|317.6|313.5|10
1640026920000|2021-12-20 19:02:00|317.64|313.54|317.56|313.46|317.65|313.55|317.54|313.44|7
1640026930000|2021-12-20 19:02:10|317.63|313.53|317.63|313.53|317.63|313.53|317.57|313.47|5
1640026940000|2021-12-20 19:02:20|317.65|313.55|317.78|313.68|317.79|313.69|317.58|313.48|12
1640026950000|2021-12-20 19:02:30|317.79|313.69|317.71|313.61|317.79|313.69|317.69|313.59|8
1640026960000|2021-12-20 19:02:40|317.72|313.62|317.63|313.53|317.78|313.68|317.63|313.53|12
1640026970000|2021-12-20 19:02:50|317.62|313.52|317.6|313.5|317.65|313.55|317.6|313.5|13
1640026980000|2021-12-20 19:03:00|317.54|313.44|317.71|313.61|317.71|313.61|317.54|313.44|9
1640026990000|2021-12-20 19:03:10|317.7|313.6|317.8|313.7|317.8|313.7|317.7|313.6|7
1640027000000|2021-12-20 19:03:20|317.81|313.71|317.82|313.72|317.87|313.77|317.81|313.71|5
1640027010000|2021-12-20 19:03:30|317.81|313.71|317.81|313.71|317.81|313.71|317.8|313.7|3
1640027020000|2021-12-20 19:03:40|317.8|313.7|317.71|313.61|317.84|313.74|317.68|313.58|19
1640027030000|2021-12-20 19:03:50|317.73|313.63|317.73|313.63|317.76|313.66|317.71|313.61|7
1640027040000|2021-12-20 19:04:00|317.74|313.64|317.56|313.46|317.76|313.66|317.56|313.46|15
1640027050000|2021-12-20 19:04:10|317.57|313.47|317.46|313.36|317.57|313.47|317.45|313.35|14
1640027060000|2021-12-20 19:04:20|317.45|313.35|317.37|313.27|317.46|313.36|317.36|313.26|7
1640027070000|2021-12-20 19:04:30|317.36|313.26|317.37|313.27|317.37|313.27|317.33|313.23|10
1640027080000|2021-12-20 19:04:40|317.38|313.28|317.54|313.44|317.55|313.45|317.38|313.28|10
1640027090000|2021-12-20 19:04:50|317.56|313.46|317.45|313.35|317.56|313.46|317.45|313.35|14
1640027100000|2021-12-20 19:05:00|317.46|313.36|317.52|313.42|317.52|313.42|317.44|313.34|6
1640027110000|2021-12-20 19:05:10|317.54|313.44|317.56|313.46|317.6|313.5|317.54|313.44|12
1640027120000|2021-12-20 19:05:20|317.57|313.47|317.8|313.7|317.84|313.74|317.57|313.47|18
1640027130000|2021-12-20 19:05:30|317.77|313.67|317.89|313.79|318.07|313.97|317.77|313.67|19
1640027140000|2021-12-20 19:05:40|317.88|313.78|317.75|313.65|317.88|313.78|317.72|313.62|12
1640027150000|2021-12-20 19:05:50|317.74|313.64|317.88|313.78|317.88|313.78|317.7|313.6|15
1640027160000|2021-12-20 19:06:00|317.9|313.8|318.16|314.06|318.18|314.08|317.9|313.8|20
1640027170000|2021-12-20 19:06:10|318.15|314.05|318.35|314.25|318.35|314.25|318.15|314.05|16
1640027180000|2021-12-20 19:06:20|318.43|314.33|318.88|314.78|319.25|315.15|318.43|314.33|33
1640027190000|2021-12-20 19:06:30|318.81|314.71|318.53|314.43|318.81|314.71|318.53|314.43|20
1640027200000|2021-12-20 19:06:40|318.54|314.44|318.62|314.52|318.62|314.52|318.53|314.43|22
1640027210000|2021-12-20 19:06:50|318.63|314.53|318.44|314.34|318.63|314.53|318.44|314.34|18
1640027220000|2021-12-20 19:07:00|318.45|314.35|318.62|314.52|318.65|314.55|318.42|314.32|14
1640027230000|2021-12-20 19:07:10|318.6|314.5|318.62|314.52|318.65|314.55|318.59|314.49|15
1640027240000|2021-12-20 19:07:20|318.63|314.53|318.8|314.7|318.81|314.71|318.62|314.52|17
1640027250000|2021-12-20 19:07:30|318.79|314.69|318.7|314.6|318.79|314.69|318.67|314.57|23
1640027260000|2021-12-20 19:07:40|318.69|314.59|318.63|314.53|318.71|314.61|318.62|314.52|10
1640027270000|2021-12-20 19:07:50|318.6|314.5|318.42|314.32|318.6|314.5|318.42|314.32|17
1640027280000|2021-12-20 19:08:00|318.4|314.3|318.37|314.27|318.43|314.33|318.37|314.27|9
1640027290000|2021-12-20 19:08:10|318.38|314.28|318.43|314.33|318.44|314.34|318.38|314.28|10
1640027300000|2021-12-20 19:08:20|318.44|314.34|318.52|314.42|318.54|314.44|318.44|314.34|6
1640027310000|2021-12-20 19:08:30|318.49|314.39|318.53|314.43|318.54|314.44|318.49|314.39|4
1640027320000|2021-12-20 19:08:40|318.54|314.44|318.52|314.42|318.54|314.44|318.5|314.4|12
1640027330000|2021-12-20 19:08:50|318.53|314.43|318.43|314.33|318.59|314.49|318.41|314.31|17
1640027340000|2021-12-20 19:09:00|318.38|314.28|318.36|314.26|318.38|314.28|318.36|314.26|2
1640027350000|2021-12-20 19:09:10|318.35|314.25|318.38|314.28|318.4|314.3|318.22|314.12|15
1640027360000|2021-12-20 19:09:20|318.35|314.25|318.51|314.41|318.53|314.43|318.34|314.24|28
1640027370000|2021-12-20 19:09:30|318.59|314.49|318.7|314.6|318.7|314.6|318.57|314.47|20
1640027380000|2021-12-20 19:09:40|318.69|314.59|318.79|314.69|318.8|314.7|318.63|314.53|25
1640027390000|2021-12-20 19:09:50|318.76|314.66|318.73|314.63|318.8|314.7|318.71|314.61|10
1640027400000|2021-12-20 19:10:00|318.74|314.64|318.8|314.7|318.81|314.71|318.73|314.63|9
1640027410000|2021-12-20 19:10:10|318.79|314.69|318.86|314.76|319.08|314.98|318.79|314.69|17
1640027420000|2021-12-20 19:10:20|318.85|314.75|318.67|314.57|318.85|314.75|318.67|314.57|11
1640027430000|2021-12-20 19:10:30|318.69|314.59|318.7|314.6|318.7|314.6|318.66|314.56|15
1640027440000|2021-12-20 19:10:40|318.69|314.59|318.77|314.67|318.77|314.67|318.68|314.58|7
1640027450000|2021-12-20 19:10:50|318.78|314.68|318.78|314.68|318.78|314.68|318.78|314.68|1
1640027460000|2021-12-20 19:11:00|318.77|314.67|318.73|314.63|318.77|314.67|318.73|314.63|2
1640027470000|2021-12-20 19:11:10|318.72|314.62|318.53|314.43|318.72|314.62|318.53|314.43|9
1640027480000|2021-12-20 19:11:20|318.54|314.44|318.5|314.4|318.54|314.44|318.44|314.34|12
1640027490000|2021-12-20 19:11:30|318.52|314.42|318.53|314.43|318.53|314.43|318.52|314.42|2
1640027500000|2021-12-20 19:11:40|318.52|314.42|318.51|314.41|318.53|314.43|318.49|314.39|5
1640027510000|2021-12-20 19:11:50|318.47|314.37|318.47|314.37|318.51|314.41|318.47|314.37|4
1640027520000|2021-12-20 19:12:00|318.48|314.38|318.54|314.44|318.55|314.45|318.48|314.38|9
1640027530000|2021-12-20 19:12:10|318.55|314.45|318.63|314.53|318.63|314.53|318.54|314.44|9
1640027540000|2021-12-20 19:12:20|318.64|314.54|318.79|314.69|318.81|314.71|318.64|314.54|15
1640027550000|2021-12-20 19:12:30|318.87|314.77|318.85|314.75|319.06|314.96|318.85|314.75|16
1640027560000|2021-12-20 19:12:40|318.79|314.69|318.95|314.85|318.95|314.85|318.76|314.66|17
1640027570000|2021-12-20 19:12:50|318.94|314.84|318.92|314.82|319|314.9|318.91|314.81|9
1640027580000|2021-12-20 19:13:00|318.99|314.89|318.99|314.89|318.99|314.89|318.95|314.85|11
1640027590000|2021-12-20 19:13:10|318.98|314.88|318.98|314.88|318.98|314.88|318.95|314.85|3
1640027600000|2021-12-20 19:13:20|318.94|314.84|318.94|314.84|318.95|314.85|318.83|314.73|12
1640027610000|2021-12-20 19:13:30|318.9|314.8|318.86|314.76|318.93|314.83|318.86|314.76|11
1640027620000|2021-12-20 19:13:40|318.87|314.77|318.9|314.8|318.91|314.81|318.87|314.77|5
1640027630000|2021-12-20 19:13:50|318.89|314.79|318.9|314.8|318.9|314.8|318.89|314.79|2
1640027640000|2021-12-20 19:14:00|318.89|314.79|319.08|314.98|319.11|315.01|318.89|314.79|12
1640027650000|2021-12-20 19:14:10|319.07|314.97|319.11|315.01|319.13|315.03|319.05|314.95|10
1640027660000|2021-12-20 19:14:20|319.17|315.07|319.18|315.08|319.22|315.12|319.16|315.06|14
1640027670000|2021-12-20 19:14:30|319.17|315.07|319.23|315.13|319.26|315.16|319.16|315.06|10
1640027680000|2021-12-20 19:14:40|319.22|315.12|319.57|315.47|319.62|315.52|319.21|315.11|23
1640027690000|2021-12-20 19:14:50|319.48|315.38|319.17|315.07|319.48|315.38|319.17|315.07|17
1640027700000|2021-12-20 19:15:00|319.15|315.05|319.32|315.22|319.35|315.25|319.1|315|23
1640027710000|2021-12-20 19:15:10|319.27|315.17|319.34|315.24|319.37|315.27|319.21|315.11|20
1640027720000|2021-12-20 19:15:20|319.35|315.25|319.33|315.23|319.44|315.34|319.33|315.23|12
1640027730000|2021-12-20 19:15:30|319.34|315.24|319.45|315.35|319.53|315.43|319.34|315.24|22
1640027740000|2021-12-20 19:15:40|319.47|315.37|319.51|315.41|319.59|315.49|319.47|315.37|21
1640027750000|2021-12-20 19:15:50|319.52|315.42|319.55|315.45|319.61|315.51|319.51|315.41|19
1640027760000|2021-12-20 19:16:00|319.57|315.47|319.54|315.44|319.57|315.47|319.5|315.4|15
1640027770000|2021-12-20 19:16:10|319.53|315.43|319.5|315.4|319.55|315.45|319.47|315.37|17
1640027780000|2021-12-20 19:16:20|319.48|315.38|319.48|315.38|319.5|315.4|319.47|315.37|12
1640027790000|2021-12-20 19:16:30|319.45|315.35|319.29|315.19|319.46|315.36|319.29|315.19|17
1640027800000|2021-12-20 19:16:40|319.32|315.22|319.22|315.12|319.32|315.22|319.22|315.12|11
1640027810000|2021-12-20 19:16:50|319.24|315.14|319.24|315.14|319.29|315.19|319.2|315.1|9
1640027820000|2021-12-20 19:17:00|319.23|315.13|318.92|314.82|319.27|315.17|318.92|314.82|10
1640027830000|2021-12-20 19:17:10|318.91|314.81|318.98|314.88|318.98|314.88|318.82|314.72|16
1640027840000|2021-12-20 19:17:20|318.97|314.87|318.93|314.83|318.98|314.88|318.89|314.79|7
1640027850000|2021-12-20 19:17:30|318.89|314.79|318.87|314.77|318.9|314.8|318.87|314.77|4
1640027860000|2021-12-20 19:17:40|318.95|314.85|319.01|314.91|319.07|314.97|318.95|314.85|14
1640027870000|2021-12-20 19:17:50|319.04|314.94|319.23|315.13|319.23|315.13|319.03|314.93|11
1640027880000|2021-12-20 19:18:00|319.22|315.12|319.22|315.12|319.23|315.13|319.22|315.12|3
1640027890000|2021-12-20 19:18:10|319.21|315.11|319.22|315.12|319.25|315.15|319.21|315.11|9
1640027900000|2021-12-20 19:18:20|319.21|315.11|319.22|315.12|319.22|315.12|319.21|315.11|2
1640027910000|2021-12-20 19:18:30|319.21|315.11|319.49|315.39|319.49|315.39|319.21|315.11|20
1640027920000|2021-12-20 19:18:40|319.51|315.41|319.47|315.37|319.55|315.45|319.47|315.37|15
1640027930000|2021-12-20 19:18:50|319.48|315.38|319.45|315.35|319.53|315.43|319.45|315.35|16
1640027940000|2021-12-20 19:19:00|319.46|315.36|319.46|315.36|319.47|315.37|319.45|315.35|8
1640027950000|2021-12-20 19:19:10|319.47|315.37|319.45|315.35|319.47|315.37|319.43|315.33|10
1640027960000|2021-12-20 19:19:20|319.44|315.34|319.45|315.35|319.51|315.41|319.44|315.34|10
1640027970000|2021-12-20 19:19:30|319.47|315.37|319.56|315.46|319.63|315.53|319.47|315.37|16
1640027980000|2021-12-20 19:19:40|319.57|315.47|319.56|315.46|319.61|315.51|319.52|315.42|14
1640027990000|2021-12-20 19:19:50|319.59|315.49|319.68|315.58|319.68|315.58|319.5|315.4|11
1640028000000|2021-12-20 19:20:00|319.69|315.59|319.66|315.56|319.7|315.6|319.66|315.56|11
1640028010000|2021-12-20 19:20:10|319.64|315.54|319.51|315.41|319.66|315.56|319.51|315.41|21
1640028020000|2021-12-20 19:20:20|319.48|315.38|319.56|315.46|319.57|315.47|319.47|315.37|10
1640028030000|2021-12-20 19:20:30|319.55|315.45|319.46|315.36|319.56|315.46|319.45|315.35|17
1640028040000|2021-12-20 19:20:40|319.47|315.37|319.75|315.65|319.75|315.65|319.39|315.29|21
1640028050000|2021-12-20 19:20:50|319.71|315.61|319.7|315.6|319.78|315.68|319.7|315.6|10
1640028060000|2021-12-20 19:21:00|319.68|315.58|319.52|315.42|319.7|315.6|319.52|315.42|15
1640028070000|2021-12-20 19:21:10|319.53|315.43|319.4|315.3|319.54|315.44|319.4|315.3|16
1640028080000|2021-12-20 19:21:20|319.39|315.29|319.33|315.23|319.41|315.31|319.25|315.15|20
1640028090000|2021-12-20 19:21:30|319.32|315.22|319.36|315.26|319.36|315.26|319.21|315.11|14
1640028100000|2021-12-20 19:21:40|319.35|315.25|319.36|315.26|319.36|315.26|319.32|315.22|12
1640028110000|2021-12-20 19:21:50|319.34|315.24|319.31|315.21|319.37|315.27|319.31|315.21|7
1640028120000|2021-12-20 19:22:00|319.3|315.2|319.28|315.18|319.38|315.28|319.25|315.15|22
1640028130000|2021-12-20 19:22:10|319.27|315.17|319.28|315.18|319.36|315.26|319.27|315.17|17
1640028140000|2021-12-20 19:22:20|319.29|315.19|319.27|315.17|319.29|315.19|319.25|315.15|14
1640028150000|2021-12-20 19:22:30|319.26|315.16|319.15|315.05|319.26|315.16|319.1|315|23
1640028160000|2021-12-20 19:22:40|319.13|315.03|319.11|315.01|319.14|315.04|319.09|314.99|9
1640028170000|2021-12-20 19:22:50|319.1|315|319.16|315.06|319.18|315.08|319.09|314.99|17
1640028180000|2021-12-20 19:23:00|319.17|315.07|319.25|315.15|319.26|315.16|319.17|315.07|8
1640028190000|2021-12-20 19:23:10|319.26|315.16|319.27|315.17|319.29|315.19|319.24|315.14|12
1640028200000|2021-12-20 19:23:20|319.28|315.18|319.37|315.27|319.37|315.27|319.28|315.18|12
1640028210000|2021-12-20 19:23:30|319.36|315.26|319.41|315.31|319.42|315.32|319.36|315.26|5
1640028220000|2021-12-20 19:23:40|319.42|315.32|319.45|315.35|319.45|315.35|319.42|315.32|10
1640028230000|2021-12-20 19:23:50|319.46|315.36|319.47|315.37|319.53|315.43|319.45|315.35|14
1640028240000|2021-12-20 19:24:00|319.48|315.38|319.48|315.38|319.52|315.42|319.47|315.37|10
1640028250000|2021-12-20 19:24:10|319.49|315.39|319.5|315.4|319.51|315.41|319.45|315.35|16
1640028260000|2021-12-20 19:24:20|319.53|315.43|319.6|315.5|319.6|315.5|319.52|315.42|17
1640028270000|2021-12-20 19:24:30|319.61|315.51|319.72|315.62|319.72|315.62|319.6|315.5|12
1640028280000|2021-12-20 19:24:40|319.71|315.61|319.76|315.66|319.78|315.68|319.7|315.6|9
1640028290000|2021-12-20 19:24:50|319.7|315.6|319.61|315.51|319.79|315.69|319.61|315.51|17
1640028300000|2021-12-20 19:25:00|319.59|315.49|319.54|315.44|319.6|315.5|319.54|315.44|17
1640028310000|2021-12-20 19:25:10|319.53|315.43|319.43|315.33|319.53|315.43|319.43|315.33|14
1640028320000|2021-12-20 19:25:20|319.46|315.36|319.32|315.22|319.48|315.38|319.32|315.22|17
1640028330000|2021-12-20 19:25:30|319.33|315.23|319.37|315.27|319.39|315.29|319.33|315.23|8
1640028340000|2021-12-20 19:25:40|319.35|315.25|319.41|315.31|319.41|315.31|319.35|315.25|13
1640028350000|2021-12-20 19:25:50|319.36|315.26|319.4|315.3|319.4|315.3|319.36|315.26|8
1640028360000|2021-12-20 19:26:00|319.39|315.29|319.32|315.22|319.41|315.31|319.32|315.22|7
1640028370000|2021-12-20 19:26:10|319.31|315.21|319.32|315.22|319.34|315.24|319.26|315.16|7
1640028380000|2021-12-20 19:26:20|319.34|315.24|319.31|315.21|319.34|315.24|319.31|315.21|7
1640028390000|2021-12-20 19:26:30|319.27|315.17|319.24|315.14|319.32|315.22|319.24|315.14|5
1640028400000|2021-12-20 19:26:40|319.22|315.12|318.97|314.87|319.23|315.13|318.97|314.87|8
1640028410000|2021-12-20 19:26:50|318.94|314.84|318.8|314.7|318.94|314.84|318.72|314.62|13
1640028420000|2021-12-20 19:27:00|318.73|314.63|318.71|314.61|318.76|314.66|318.71|314.61|7
1640028430000|2021-12-20 19:27:10|318.73|314.63|318.68|314.58|318.73|314.63|318.68|314.58|5
1640028440000|2021-12-20 19:27:20|318.66|314.56|318.7|314.6|318.72|314.62|318.57|314.47|11
1640028450000|2021-12-20 19:27:30|318.75|314.65|318.81|314.71|318.81|314.71|318.75|314.65|11
1640028460000|2021-12-20 19:27:40|318.8|314.7|318.8|314.7|318.8|314.7|318.77|314.67|6
1640028470000|2021-12-20 19:27:50|318.79|314.69|318.9|314.8|318.9|314.8|318.79|314.69|4
1640028480000|2021-12-20 19:28:00|318.85|314.75|318.85|314.75|318.85|314.75|318.85|314.75|1
1640028490000|2021-12-20 19:28:10|318.9|314.8|318.79|314.69|318.9|314.8|318.79|314.69|7
1640028500000|2021-12-20 19:28:20|318.77|314.67|318.68|314.58|318.77|314.67|318.62|314.52|5
1640028510000|2021-12-20 19:28:30|318.71|314.61|318.76|314.66|318.76|314.66|318.66|314.56|18
1640028520000|2021-12-20 19:28:40|318.74|314.64|318.86|314.76|318.86|314.76|318.74|314.64|8
1640028530000|2021-12-20 19:28:50|318.85|314.75|318.87|314.77|318.87|314.77|318.78|314.68|4
1640028540000|2021-12-20 19:29:00|318.9|314.8|318.76|314.66|318.9|314.8|318.76|314.66|5
1640028550000|2021-12-20 19:29:10|318.68|314.58|318.7|314.6|318.8|314.7|318.68|314.58|7
1640028570000|2021-12-20 19:29:30|318.69|314.59|318.72|314.62|318.72|314.62|318.69|314.59|3
1640028580000|2021-12-20 19:29:40|318.73|314.63|318.73|314.63|318.73|314.63|318.73|314.63|1
1640028590000|2021-12-20 19:29:50|318.82|314.72|318.8|314.7|318.82|314.72|318.7|314.6|8
1640028600000|2021-12-20 19:30:00|318.83|314.73|318.83|314.73|318.83|314.73|318.82|314.72|3
1640028610000|2021-12-20 19:30:10|318.8|314.7|318.93|314.83|319|314.9|318.8|314.7|8
1640028620000|2021-12-20 19:30:20|318.9|314.8|318.7|314.6|318.9|314.8|318.7|314.6|8
1640028640000|2021-12-20 19:30:40|318.69|314.59|318.52|314.42|318.69|314.59|318.5|314.4|7
1640028650000|2021-12-20 19:30:50|318.49|314.39|318.32|314.22|318.53|314.43|318.32|314.22|11
1640028660000|2021-12-20 19:31:00|318.28|314.18|318.37|314.27|318.38|314.28|318.27|314.17|8
1640028670000|2021-12-20 19:31:10|318.38|314.28|318.44|314.34|318.44|314.34|318.37|314.27|9
1640028680000|2021-12-20 19:31:20|318.45|314.35|318.33|314.23|318.45|314.35|318.31|314.21|15
1640028690000|2021-12-20 19:31:30|318.32|314.22|318.34|314.24|318.36|314.26|318.27|314.17|12
1640028700000|2021-12-20 19:31:40|318.31|314.21|318.35|314.25|318.35|314.25|318.29|314.19|9
1640028710000|2021-12-20 19:31:50|318.34|314.24|318.3|314.2|318.35|314.25|318.25|314.15|7
1640028720000|2021-12-20 19:32:00|318.31|314.21|318.35|314.25|318.36|314.26|318.31|314.21|8
1640028730000|2021-12-20 19:32:10|318.34|314.24|318.44|314.34|318.44|314.34|318.34|314.24|11
1640028740000|2021-12-20 19:32:20|318.49|314.39|318.45|314.35|318.54|314.44|318.45|314.35|9
1640028750000|2021-12-20 19:32:30|318.43|314.33|318.44|314.34|318.46|314.36|318.35|314.25|13
1640028760000|2021-12-20 19:32:40|318.42|314.32|318.41|314.31|318.43|314.33|318.41|314.31|5
1640028770000|2021-12-20 19:32:50|318.42|314.32|318.22|314.12|318.42|314.32|318.19|314.09|17
1640028780000|2021-12-20 19:33:00|318.21|314.11|318.26|314.16|318.3|314.2|318.2|314.1|13
1640028790000|2021-12-20 19:33:10|318.31|314.21|318.46|314.36|318.5|314.4|318.31|314.21|19
1640028800000|2021-12-20 19:33:20|318.45|314.35|318.48|314.38|318.5|314.4|318.38|314.28|13
1640028810000|2021-12-20 19:33:30|318.43|314.33|318.42|314.32|318.47|314.37|318.41|314.31|10
1640028820000|2021-12-20 19:33:40|318.47|314.37|318.44|314.34|318.47|314.37|318.3|314.2|16
1640028830000|2021-12-20 19:33:50|318.49|314.39|318.5|314.4|318.5|314.4|318.49|314.39|8
1640028840000|2021-12-20 19:34:00|318.51|314.41|318.61|314.51|318.61|314.51|318.51|314.41|8
1640028860000|2021-12-20 19:34:20|318.62|314.52|318.8|314.7|318.81|314.71|318.62|314.52|14
1640028870000|2021-12-20 19:34:30|318.81|314.71|318.81|314.71|318.81|314.71|318.8|314.7|3
1640028880000|2021-12-20 19:34:40|318.82|314.72|318.99|314.89|318.99|314.89|318.82|314.72|11
1640028890000|2021-12-20 19:34:50|318.98|314.88|318.98|314.88|318.99|314.89|318.95|314.85|4
1640028900000|2021-12-20 19:35:00|318.99|314.89|319.07|314.97|319.08|314.98|318.99|314.89|7
1640028910000|2021-12-20 19:35:10|319.08|314.98|319.23|315.13|319.23|315.13|319.07|314.97|11
1640028920000|2021-12-20 19:35:20|319.24|315.14|319.22|315.12|319.24|315.14|319.2|315.1|11
1640028930000|2021-12-20 19:35:30|319.23|315.13|319.23|315.13|319.25|315.15|319.19|315.09|19
1640028940000|2021-12-20 19:35:40|319.22|315.12|319.25|315.15|319.25|315.15|319.18|315.08|5
1640028950000|2021-12-20 19:35:50|319.23|315.13|319.23|315.13|319.23|315.13|319.14|315.04|7
1640028960000|2021-12-20 19:36:00|319.22|315.12|319.23|315.13|319.25|315.15|319.2|315.1|13
1640028970000|2021-12-20 19:36:10|319.24|315.14|319.22|315.12|319.25|315.15|319.21|315.11|6
1640028980000|2021-12-20 19:36:20|319.21|315.11|319.22|315.12|319.23|315.13|319.15|315.05|7
1640028990000|2021-12-20 19:36:30|319.21|315.11|319.2|315.1|319.24|315.14|319.17|315.07|11
1640029000000|2021-12-20 19:36:40|319.16|315.06|319.13|315.03|319.16|315.06|319.02|314.92|12
1640029010000|2021-12-20 19:36:50|319.12|315.02|318.82|314.72|319.12|315.02|318.82|314.72|15
1640029020000|2021-12-20 19:37:00|318.75|314.65|318.67|314.57|318.75|314.65|318.65|314.55|16
1640029030000|2021-12-20 19:37:10|318.66|314.56|318.63|314.53|318.67|314.57|318.63|314.53|7
1640029040000|2021-12-20 19:37:20|318.64|314.54|318.67|314.57|318.76|314.66|318.61|314.51|10
1640029050000|2021-12-20 19:37:30|318.63|314.53|318.64|314.54|318.64|314.54|318.63|314.53|2
1640029060000|2021-12-20 19:37:40|318.61|314.51|318.84|314.74|318.89|314.79|318.61|314.51|14
1640029070000|2021-12-20 19:37:50|318.85|314.75|318.95|314.85|318.95|314.85|318.8|314.7|15
1640029080000|2021-12-20 19:38:00|318.97|314.87|318.91|314.81|318.97|314.87|318.89|314.79|9
1640029090000|2021-12-20 19:38:10|318.9|314.8|318.82|314.72|318.9|314.8|318.81|314.71|5
1640029100000|2021-12-20 19:38:20|318.8|314.7|318.71|314.61|318.8|314.7|318.69|314.59|10
1640029110000|2021-12-20 19:38:30|318.69|314.59|318.79|314.69|318.8|314.7|318.62|314.52|15
1640029120000|2021-12-20 19:38:40|318.8|314.7|318.89|314.79|318.89|314.79|318.8|314.7|4
1640029130000|2021-12-20 19:38:50|318.88|314.78|318.72|314.62|318.88|314.78|318.72|314.62|15
1640029140000|2021-12-20 19:39:00|318.71|314.61|318.72|314.62|318.73|314.63|318.66|314.56|8
1640029150000|2021-12-20 19:39:10|318.74|314.64|318.79|314.69|318.79|314.69|318.71|314.61|7
1640029160000|2021-12-20 19:39:20|318.78|314.68|318.76|314.66|318.79|314.69|318.75|314.65|7
1640029170000|2021-12-20 19:39:30|318.75|314.65|318.79|314.69|318.79|314.69|318.75|314.65|9
1640029180000|2021-12-20 19:39:40|318.77|314.67|318.77|314.67|318.79|314.69|318.75|314.65|4
1640029190000|2021-12-20 19:39:50|318.79|314.69|318.79|314.69|318.79|314.69|318.76|314.66|4
1640029200000|2021-12-20 19:40:00|318.73|314.63|318.83|314.73|318.85|314.75|318.72|314.62|16
1640029210000|2021-12-20 19:40:10|318.88|314.78|318.89|314.79|318.89|314.79|318.88|314.78|4
1640029220000|2021-12-20 19:40:20|318.9|314.8|318.9|314.8|318.9|314.8|318.9|314.8|1
1640029230000|2021-12-20 19:40:30|318.91|314.81|318.85|314.75|318.92|314.82|318.84|314.74|9
1640029240000|2021-12-20 19:40:40|318.8|314.7|318.76|314.66|318.82|314.72|318.71|314.61|13
1640029250000|2021-12-20 19:40:50|318.82|314.72|318.76|314.66|318.82|314.72|318.69|314.59|6
1640029260000|2021-12-20 19:41:00|318.75|314.65|318.72|314.62|318.76|314.66|318.72|314.62|6
1640029270000|2021-12-20 19:41:10|318.76|314.66|318.72|314.62|318.76|314.66|318.72|314.62|8
1640029280000|2021-12-20 19:41:20|318.73|314.63|318.76|314.66|318.83|314.73|318.68|314.58|21
1640029290000|2021-12-20 19:41:30|318.75|314.65|318.7|314.6|318.76|314.66|318.68|314.58|7
1640029300000|2021-12-20 19:41:40|318.71|314.61|318.44|314.34|318.74|314.64|318.44|314.34|18
1640029310000|2021-12-20 19:41:50|318.43|314.33|318.53|314.43|318.53|314.43|318.42|314.32|8
1640029320000|2021-12-20 19:42:00|318.52|314.42|318.45|314.35|318.54|314.44|318.44|314.34|11
1640029330000|2021-12-20 19:42:10|318.44|314.34|318.42|314.32|318.46|314.36|318.4|314.3|8
1640029340000|2021-12-20 19:42:20|318.44|314.34|318.49|314.39|318.49|314.39|318.44|314.34|4
1640029350000|2021-12-20 19:42:30|318.48|314.38|318.47|314.37|318.52|314.42|318.47|314.37|4
1640029360000|2021-12-20 19:42:40|318.43|314.33|318.65|314.55|318.65|314.55|318.41|314.31|15
1640029370000|2021-12-20 19:42:50|318.69|314.59|318.7|314.6|318.76|314.66|318.67|314.57|8
1640029380000|2021-12-20 19:43:00|318.76|314.66|318.77|314.67|318.77|314.67|318.75|314.65|4
1640029390000|2021-12-20 19:43:10|318.75|314.65|318.82|314.72|318.85|314.75|318.75|314.65|10
1640029400000|2021-12-20 19:43:20|318.78|314.68|318.77|314.67|318.79|314.69|318.74|314.64|7
1640029410000|2021-12-20 19:43:30|318.75|314.65|318.77|314.67|318.77|314.67|318.72|314.62|10
1640029420000|2021-12-20 19:43:40|318.71|314.61|318.69|314.59|318.77|314.67|318.66|314.56|13
1640029430000|2021-12-20 19:43:50|318.66|314.56|318.65|314.55|318.66|314.56|318.6|314.5|10
1640029440000|2021-12-20 19:44:00|318.66|314.56|318.66|314.56|318.66|314.56|318.65|314.55|5
1640029450000|2021-12-20 19:44:10|318.65|314.55|318.62|314.52|318.65|314.55|318.59|314.49|10
1640029460000|2021-12-20 19:44:20|318.63|314.53|318.64|314.54|318.68|314.58|318.63|314.53|12
1640029470000|2021-12-20 19:44:30|318.63|314.53|318.63|314.53|318.66|314.56|318.53|314.43|17
1640029480000|2021-12-20 19:44:40|318.64|314.54|318.63|314.53|318.64|314.54|318.63|314.53|2
1640029490000|2021-12-20 19:44:50|318.64|314.54|318.63|314.53|318.64|314.54|318.63|314.53|4
1640029500000|2021-12-20 19:45:00|318.62|314.52|318.59|314.49|318.62|314.52|318.59|314.49|3
1640029510000|2021-12-20 19:45:10|318.61|314.51|318.59|314.49|318.61|314.51|318.57|314.47|8
1640029520000|2021-12-20 19:45:20|318.57|314.47|318.77|314.67|318.79|314.69|318.55|314.45|26
1640029530000|2021-12-20 19:45:30|318.79|314.69|319.24|315.14|319.24|315.14|318.73|314.63|20
1640029540000|2021-12-20 19:45:40|319.23|315.13|319.45|315.35|319.45|315.35|319.17|315.07|15
1640029550000|2021-12-20 19:45:50|319.41|315.31|319.44|315.34|319.44|315.34|319.38|315.28|10
1640029560000|2021-12-20 19:46:00|319.4|315.3|319.43|315.33|319.44|315.34|319.38|315.28|8
1640029570000|2021-12-20 19:46:10|319.42|315.32|319.41|315.31|319.44|315.34|319.35|315.25|13
1640029580000|2021-12-20 19:46:20|319.38|315.28|319.41|315.31|319.42|315.32|319.31|315.21|8
1640029590000|2021-12-20 19:46:30|319.39|315.29|319.39|315.29|319.42|315.32|319.36|315.26|8
1640029600000|2021-12-20 19:46:40|319.38|315.28|319.39|315.29|319.43|315.33|319.34|315.24|14
1640029610000|2021-12-20 19:46:50|319.37|315.27|319.37|315.27|319.44|315.34|319.35|315.25|13
1640029620000|2021-12-20 19:47:00|319.36|315.26|319.42|315.32|319.42|315.32|319.33|315.23|9
1640029630000|2021-12-20 19:47:10|319.44|315.34|319.42|315.32|319.44|315.34|319.41|315.31|7
1640029640000|2021-12-20 19:47:20|319.41|315.31|319.46|315.36|319.48|315.38|319.31|315.21|10
1640029650000|2021-12-20 19:47:30|319.47|315.37|319.47|315.37|319.5|315.4|319.45|315.35|9
1640029660000|2021-12-20 19:47:40|319.5|315.4|319.45|315.35|319.5|315.4|319.42|315.32|9
1640029670000|2021-12-20 19:47:50|319.44|315.34|319.46|315.36|319.49|315.39|319.37|315.27|9
1640029680000|2021-12-20 19:48:00|319.45|315.35|319.42|315.32|319.47|315.37|319.42|315.32|15
1640029690000|2021-12-20 19:48:10|319.38|315.28|319.43|315.33|319.5|315.4|319.38|315.28|13
1640029700000|2021-12-20 19:48:20|319.44|315.34|319.43|315.33|319.45|315.35|319.42|315.32|5
1640029710000|2021-12-20 19:48:30|319.44|315.34|319.44|315.34|319.44|315.34|319.44|315.34|1
1640029720000|2021-12-20 19:48:40|319.43|315.33|319.44|315.34|319.45|315.35|319.42|315.32|8
1640029730000|2021-12-20 19:48:50|319.43|315.33|319.44|315.34|319.44|315.34|319.43|315.33|2
1640029740000|2021-12-20 19:49:00|319.39|315.29|319.45|315.35|319.46|315.36|319.37|315.27|12
1640029750000|2021-12-20 19:49:10|319.5|315.4|319.52|315.42|319.52|315.42|319.43|315.33|10
1640029760000|2021-12-20 19:49:20|319.5|315.4|319.59|315.49|319.59|315.49|319.46|315.36|10
1640029770000|2021-12-20 19:49:30|319.6|315.5|319.6|315.5|319.6|315.5|319.54|315.44|3
1640029780000|2021-12-20 19:49:40|319.54|315.44|319.71|315.61|319.72|315.62|319.52|315.42|16
1640029790000|2021-12-20 19:49:50|319.73|315.63|319.9|315.8|319.9|315.8|319.73|315.63|15
1640029800000|2021-12-20 19:50:00|319.88|315.78|320.03|315.93|320.17|316.07|319.83|315.73|18
1640029810000|2021-12-20 19:50:10|319.98|315.88|320.17|316.07|320.17|316.07|319.98|315.88|14
1640029820000|2021-12-20 19:50:20|320.15|316.05|320.15|316.05|320.17|316.07|320.1|316|10
1640029830000|2021-12-20 19:50:30|320.18|316.08|320.22|316.12|320.22|316.12|320.15|316.05|7
1640029840000|2021-12-20 19:50:40|320.24|316.14|320.29|316.19|320.29|316.19|320.21|316.11|7
1640029850000|2021-12-20 19:50:50|320.22|316.12|320.22|316.12|320.23|316.13|320.18|316.08|8
1640029860000|2021-12-20 19:51:00|320.2|316.1|320.18|316.08|320.22|316.12|320.18|316.08|4
1640029870000|2021-12-20 19:51:10|320.23|316.13|319.86|315.76|320.23|316.13|319.86|315.76|15
1640029880000|2021-12-20 19:51:20|319.92|315.82|319.98|315.88|319.98|315.88|319.91|315.81|10
1640029890000|2021-12-20 19:51:30|320|315.9|320.2|316.1|320.2|316.1|320|315.9|15
1640029900000|2021-12-20 19:51:40|320.23|316.13|320.26|316.16|320.3|316.2|320.23|316.13|12
1640029910000|2021-12-20 19:51:50|320.25|316.15|320.23|316.13|320.26|316.16|320.18|316.08|16
1640029920000|2021-12-20 19:52:00|320.25|316.15|320.16|316.06|320.27|316.17|320.15|316.05|13
1640029930000|2021-12-20 19:52:10|320.07|315.97|320.11|316.01|320.11|316.01|320.07|315.97|2
1640029940000|2021-12-20 19:52:20|320.07|315.97|319.82|315.72|320.07|315.97|319.81|315.71|12
1640029950000|2021-12-20 19:52:30|319.8|315.7|319.65|315.55|319.84|315.74|319.65|315.55|12
1640029960000|2021-12-20 19:52:40|319.64|315.54|319.55|315.45|319.66|315.56|319.55|315.45|12
1640029970000|2021-12-20 19:52:50|319.57|315.47|319.7|315.6|319.7|315.6|319.56|315.46|15
1640029980000|2021-12-20 19:53:00|319.77|315.67|319.78|315.68|319.79|315.69|319.71|315.61|10
1640029990000|2021-12-20 19:53:10|319.79|315.69|319.88|315.78|319.89|315.79|319.79|315.69|9
1640030000000|2021-12-20 19:53:20|319.89|315.79|320.26|316.16|320.31|316.21|319.89|315.79|20
1640030010000|2021-12-20 19:53:30|320.25|316.15|320.39|316.29|320.39|316.29|320.24|316.14|16
1640030020000|2021-12-20 19:53:40|320.38|316.28|320.35|316.25|320.4|316.3|320.35|316.25|11
1640030030000|2021-12-20 19:53:50|320.37|316.27|320.33|316.23|320.4|316.3|320.3|316.2|8
1640030040000|2021-12-20 19:54:00|320.26|316.16|320.31|316.21|320.31|316.21|320.25|316.15|10
1640030050000|2021-12-20 19:54:10|320.27|316.17|320.26|316.16|320.3|316.2|320.26|316.16|14
1640030060000|2021-12-20 19:54:20|320.25|316.15|320.33|316.23|320.33|316.23|320.23|316.13|15
1640030070000|2021-12-20 19:54:30|320.32|316.22|320.37|316.27|320.39|316.29|320.32|316.22|15
1640030080000|2021-12-20 19:54:40|320.39|316.29|320.39|316.29|320.39|316.29|320.36|316.26|12
1640030090000|2021-12-20 19:54:50|320.36|316.26|320.39|316.29|320.39|316.29|320.35|316.25|16
1640030100000|2021-12-20 19:55:00|320.34|316.24|319.55|315.45|320.39|316.29|319.55|315.45|22
1640030110000|2021-12-20 19:55:10|319.56|315.46|319.5|315.4|319.56|315.46|319.35|315.25|24
1640030120000|2021-12-20 19:55:20|319.51|315.41|319.55|315.45|319.55|315.45|319.47|315.37|16
1640030130000|2021-12-20 19:55:30|319.56|315.46|319.56|315.46|319.56|315.46|319.43|315.33|18
1640030140000|2021-12-20 19:55:40|319.57|315.47|319.67|315.57|319.71|315.61|319.57|315.47|20
1640030150000|2021-12-20 19:55:50|319.64|315.54|319.48|315.38|319.69|315.59|319.41|315.31|19
1640030160000|2021-12-20 19:56:00|319.49|315.39|319.37|315.27|319.51|315.41|319.37|315.27|18
1640030170000|2021-12-20 19:56:10|319.41|315.31|319.44|315.34|319.46|315.36|319.35|315.25|19
1640030180000|2021-12-20 19:56:20|319.45|315.35|319.45|315.35|319.46|315.36|319.44|315.34|7
1640030190000|2021-12-20 19:56:30|319.44|315.34|319.43|315.33|319.44|315.34|319.42|315.32|4
1640030200000|2021-12-20 19:56:40|319.44|315.34|319.35|315.25|319.44|315.34|319.35|315.25|17
1640030210000|2021-12-20 19:56:50|319.34|315.24|319.3|315.2|319.39|315.29|319.27|315.17|17
1640030220000|2021-12-20 19:57:00|319.29|315.19|319.32|315.22|319.32|315.22|319.2|315.1|11
1640030230000|2021-12-20 19:57:10|319.33|315.23|319.54|315.44|319.56|315.46|319.32|315.22|14
1640030240000|2021-12-20 19:57:20|319.55|315.45|319.55|315.45|319.62|315.52|319.5|315.4|18
1640030250000|2021-12-20 19:57:30|319.56|315.46|319.49|315.39|319.58|315.48|319.48|315.38|18
1640030260000|2021-12-20 19:57:40|319.51|315.41|319.87|315.77|319.87|315.77|319.51|315.41|22
1640030270000|2021-12-20 19:57:50|319.89|315.79|319.89|315.79|320.01|315.91|319.88|315.78|14
1640030280000|2021-12-20 19:58:00|319.9|315.8|319.81|315.71|319.9|315.8|319.77|315.67|12
1640030290000|2021-12-20 19:58:10|319.89|315.79|319.86|315.76|319.98|315.88|319.86|315.76|12
1640030300000|2021-12-20 19:58:20|319.87|315.77|319.73|315.63|319.87|315.77|319.73|315.63|15
1640030310000|2021-12-20 19:58:30|319.76|315.66|319.8|315.7|319.8|315.7|319.76|315.66|15
1640030320000|2021-12-20 19:58:40|319.83|315.73|319.7|315.6|319.83|315.73|319.7|315.6|12
1640030330000|2021-12-20 19:58:50|319.68|315.58|319.66|315.56|319.71|315.61|319.66|315.56|20
1640030340000|2021-12-20 19:59:00|319.65|315.55|319.53|315.43|319.69|315.59|319.52|315.42|21
1640030350000|2021-12-20 19:59:10|319.54|315.44|319.54|315.44|319.54|315.44|319.52|315.42|5
1640030360000|2021-12-20 19:59:20|319.53|315.43|319.54|315.44|319.54|315.44|319.52|315.42|4
1640030370000|2021-12-20 19:59:30|319.53|315.43|319.59|315.49|319.63|315.53|319.53|315.43|15
1640030380000|2021-12-20 19:59:40|319.62|315.52|319.59|315.49|319.63|315.53|319.57|315.47|11
1640030390000|2021-12-20 19:59:50|319.58|315.48|319.59|315.49|319.67|315.57|319.58|315.48|13
1640030400000|2021-12-20 20:00:00|319.62|315.52|319.81|315.71|319.82|315.72|319.59|315.49|14
1640030410000|2021-12-20 20:00:10|319.8|315.7|319.78|315.68|319.86|315.76|319.74|315.64|22
1640030420000|2021-12-20 20:00:20|319.77|315.67|319.84|315.74|319.86|315.76|319.75|315.65|16
1640030430000|2021-12-20 20:00:30|319.85|315.75|320.1|316|320.11|316.01|319.82|315.72|21
1640030440000|2021-12-20 20:00:40|320.11|316.01|320.23|316.13|320.23|316.13|320.11|316.01|8
1640030450000|2021-12-20 20:00:50|320.25|316.15|320.38|316.28|320.38|316.28|320.25|316.15|11
1640030460000|2021-12-20 20:01:00|320.37|316.27|320.35|316.25|320.37|316.27|320.34|316.24|11
1640030470000|2021-12-20 20:01:10|320.36|316.26|320.38|316.28|320.38|316.28|320.35|316.25|6
1640030480000|2021-12-20 20:01:20|320.36|316.26|320.37|316.27|320.4|316.3|320.36|316.26|9
1640030490000|2021-12-20 20:01:30|320.39|316.29|320.63|316.53|320.8|316.7|320.39|316.29|18
1640030500000|2021-12-20 20:01:40|320.64|316.54|320.58|316.48|320.75|316.65|320.58|316.48|22
1640030510000|2021-12-20 20:01:50|320.57|316.47|320.63|316.53|320.64|316.54|320.51|316.41|23
1640030520000|2021-12-20 20:02:00|320.62|316.52|320.55|316.45|320.7|316.6|320.53|316.43|21
1640030530000|2021-12-20 20:02:10|320.56|316.46|320.64|316.54|320.64|316.54|320.56|316.46|8
1640030540000|2021-12-20 20:02:20|320.65|316.55|320.57|316.47|320.65|316.55|320.57|316.47|12
1640030550000|2021-12-20 20:02:30|320.58|316.48|320.91|316.81|320.92|316.82|320.57|316.47|20
1640030560000|2021-12-20 20:02:40|320.98|316.88|320.66|316.56|321.38|317.28|320.66|316.56|30
1640030570000|2021-12-20 20:02:50|320.67|316.57|320.72|316.62|320.81|316.71|320.65|316.55|24
1640030580000|2021-12-20 20:03:00|320.67|316.57|320.71|316.61|320.72|316.62|320.62|316.52|14
1640030590000|2021-12-20 20:03:10|320.65|316.55|320.71|316.61|320.73|316.63|320.65|316.55|10
1640030600000|2021-12-20 20:03:20|320.66|316.56|320.57|316.47|320.71|316.61|320.57|316.47|13
1640030610000|2021-12-20 20:03:30|320.58|316.48|320.53|316.43|320.61|316.51|320.49|316.39|19
1640030620000|2021-12-20 20:03:40|320.54|316.44|320.61|316.51|320.61|316.51|320.54|316.44|8
1640030630000|2021-12-20 20:03:50|320.56|316.46|320.54|316.44|320.59|316.49|320.53|316.43|9
1640030640000|2021-12-20 20:04:00|320.48|316.38|320.54|316.44|320.56|316.46|320.48|316.38|4
1640030650000|2021-12-20 20:04:10|320.52|316.42|320.53|316.43|320.56|316.46|320.51|316.41|7
1640030660000|2021-12-20 20:04:20|320.5|316.4|320.41|316.31|320.51|316.41|320.37|316.27|24
1640030670000|2021-12-20 20:04:30|320.4|316.3|320.42|316.32|320.42|316.32|320.37|316.27|12
1640030680000|2021-12-20 20:04:40|320.44|316.34|320.41|316.31|320.44|316.34|320.37|316.27|10
1640030690000|2021-12-20 20:04:50|320.38|316.28|320.79|316.69|320.79|316.69|320.38|316.28|17
1640030700000|2021-12-20 20:05:00|320.81|316.71|320.85|316.75|321.19|317.09|320.81|316.71|22
1640030710000|2021-12-20 20:05:10|320.84|316.74|320.76|316.66|320.84|316.74|320.71|316.61|25
1640030720000|2021-12-20 20:05:20|320.75|316.65|320.8|316.7|320.82|316.72|320.69|316.59|19
1640030730000|2021-12-20 20:05:30|320.81|316.71|320.89|316.79|320.9|316.8|320.81|316.71|13
1640030740000|2021-12-20 20:05:40|320.87|316.77|320.92|316.82|320.93|316.83|320.87|316.77|14
1640030750000|2021-12-20 20:05:50|320.93|316.83|320.91|316.81|320.94|316.84|320.89|316.79|10
1640030760000|2021-12-20 20:06:00|320.9|316.8|320.93|316.83|320.93|316.83|320.88|316.78|21
1640030770000|2021-12-20 20:06:10|320.95|316.85|321.25|317.15|321.31|317.21|320.94|316.84|21
1640030780000|2021-12-20 20:06:20|321.27|317.17|321.22|317.12|321.28|317.18|321.14|317.04|23
1640030790000|2021-12-20 20:06:30|321.21|317.11|321.72|317.62|321.78|317.68|321.21|317.11|23
1640030800000|2021-12-20 20:06:40|321.71|317.61|321.38|317.28|321.71|317.61|321.38|317.28|22
1640030810000|2021-12-20 20:06:50|321.39|317.29|321.46|317.36|321.46|317.36|321.35|317.25|21
1640030820000|2021-12-20 20:07:00|321.47|317.37|321.54|317.44|321.58|317.48|321.45|317.35|18
1640030830000|2021-12-20 20:07:10|321.51|317.41|321.5|317.4|321.56|317.46|321.47|317.37|15
1640030840000|2021-12-20 20:07:20|321.51|317.41|321.46|317.36|321.51|317.41|321.46|317.36|8
1640030850000|2021-12-20 20:07:30|321.45|317.35|321.22|317.12|321.45|317.35|321.22|317.12|12
1640030860000|2021-12-20 20:07:40|321.23|317.13|321.23|317.13|321.23|317.13|321.22|317.12|5
1640030870000|2021-12-20 20:07:50|321.24|317.14|321.08|316.98|321.27|317.17|321.08|316.98|21
1640030880000|2021-12-20 20:08:00|321.06|316.96|321.28|317.18|321.28|317.18|321.05|316.95|15
1640030890000|2021-12-20 20:08:10|321.31|317.21|321.22|317.12|321.32|317.22|321.22|317.12|10
1640030900000|2021-12-20 20:08:20|321.21|317.11|321.17|317.07|321.24|317.14|321.17|317.07|21
1640030910000|2021-12-20 20:08:30|321.16|317.06|321.12|317.02|321.16|317.06|321.11|317.01|13
1640030920000|2021-12-20 20:08:40|321.14|317.04|321.12|317.02|321.15|317.05|321.12|317.02|4
1640030930000|2021-12-20 20:08:50|321.11|317.01|320.93|316.83|321.16|317.06|320.93|316.83|7
1640030940000|2021-12-20 20:09:00|320.92|316.82|320.82|316.72|320.92|316.82|320.7|316.6|16
1640030950000|2021-12-20 20:09:10|320.83|316.73|320.89|316.79|320.89|316.79|320.8|316.7|12
1640030960000|2021-12-20 20:09:20|320.9|316.8|320.98|316.88|321|316.9|320.9|316.8|4
1640030970000|2021-12-20 20:09:30|321.01|316.91|321.34|317.24|321.4|317.3|321.01|316.91|28
1640030980000|2021-12-20 20:09:40|321.36|317.26|321.32|317.22|321.36|317.26|321.31|317.21|10
1640030990000|2021-12-20 20:09:50|321.31|317.21|321.5|317.4|321.52|317.42|321.31|317.21|18
1640031000000|2021-12-20 20:10:00|321.47|317.37|321.46|317.36|321.58|317.48|321.43|317.33|27
1640031010000|2021-12-20 20:10:10|321.45|317.35|321.46|317.36|321.49|317.39|321.39|317.29|20
1640031020000|2021-12-20 20:10:20|321.44|317.34|321.34|317.24|321.44|317.34|321.33|317.23|21
1640031030000|2021-12-20 20:10:30|321.33|317.23|321.34|317.24|321.34|317.24|321.3|317.2|10
1640031040000|2021-12-20 20:10:40|321.33|317.23|321.31|317.21|321.35|317.25|321.3|317.2|15
1640031050000|2021-12-20 20:10:50|321.32|317.22|321.31|317.21|321.33|317.23|321.31|317.21|6
1640031060000|2021-12-20 20:11:00|321.32|317.22|321.25|317.15|321.32|317.22|321.24|317.14|12
1640031070000|2021-12-20 20:11:10|321.26|317.16|321.46|317.36|321.48|317.38|321.25|317.15|26
1640031080000|2021-12-20 20:11:20|321.45|317.35|321.48|317.38|321.48|317.38|321.44|317.34|12
1640031090000|2021-12-20 20:11:30|321.51|317.41|321.53|317.43|321.54|317.44|321.49|317.39|15
1640031100000|2021-12-20 20:11:40|321.55|317.45|321.6|317.5|321.61|317.51|321.54|317.44|10
1640031110000|2021-12-20 20:11:50|321.56|317.46|321.56|317.46|321.68|317.58|321.56|317.46|18
1640031120000|2021-12-20 20:12:00|321.57|317.47|321.34|317.24|321.57|317.47|321.34|317.24|10
1640031130000|2021-12-20 20:12:10|321.36|317.26|321.34|317.24|321.36|317.26|321.28|317.18|12
1640031140000|2021-12-20 20:12:20|321.36|317.26|321.57|317.47|321.57|317.47|321.33|317.23|22
1640031150000|2021-12-20 20:12:30|321.56|317.46|321.45|317.35|321.59|317.49|321.45|317.35|13
1640031160000|2021-12-20 20:12:40|321.44|317.34|321.43|317.33|321.46|317.36|321.41|317.31|19
1640031170000|2021-12-20 20:12:50|321.44|317.34|321.47|317.37|321.54|317.44|321.44|317.34|26
1640031180000|2021-12-20 20:13:00|321.48|317.38|321.53|317.43|321.53|317.43|321.44|317.34|13
1640031190000|2021-12-20 20:13:10|321.55|317.45|321.46|317.36|321.56|317.46|321.44|317.34|28
1640031200000|2021-12-20 20:13:20|321.49|317.39|321.41|317.31|321.51|317.41|321.41|317.31|13
1640031210000|2021-12-20 20:13:30|321.42|317.32|321.36|317.26|321.44|317.34|321.36|317.26|18
1640031220000|2021-12-20 20:13:40|321.33|317.23|321.36|317.26|321.4|317.3|321.29|317.19|16
1640031230000|2021-12-20 20:13:50|321.35|317.25|321.3|317.2|321.38|317.28|321.27|317.17|20
1640031240000|2021-12-20 20:14:00|321.31|317.21|321.42|317.32|321.49|317.39|321.31|317.21|21
1640031250000|2021-12-20 20:14:10|321.4|317.3|321.49|317.39|321.49|317.39|321.4|317.3|15
1640031260000|2021-12-20 20:14:20|321.5|317.4|322|317.9|322.02|317.92|321.5|317.4|26
1640031270000|2021-12-20 20:14:30|322.03|317.93|322.06|317.96|322.32|318.22|322.02|317.92|25
1640031280000|2021-12-20 20:14:40|322.07|317.97|322.09|317.99|322.12|318.02|322.07|317.97|14
1640031290000|2021-12-20 20:14:50|322.05|317.95|321.62|317.52|322.11|318.01|321.62|317.52|22
1640031300000|2021-12-20 20:15:00|321.63|317.53|321.67|317.57|321.68|317.58|321.61|317.51|14
1640031310000|2021-12-20 20:15:10|321.66|317.56|321.61|317.51|321.68|317.58|321.57|317.47|15
1640031320000|2021-12-20 20:15:20|321.6|317.5|321.55|317.45|321.62|317.52|321.54|317.44|11
1640031330000|2021-12-20 20:15:30|321.54|317.44|321.46|317.36|321.57|317.47|321.46|317.36|15
1640031340000|2021-12-20 20:15:40|321.47|317.37|321.34|317.24|321.47|317.37|321.34|317.24|9
1640031350000|2021-12-20 20:15:50|321.35|317.25|321.39|317.29|321.39|317.29|321.34|317.24|9
1640031360000|2021-12-20 20:16:00|321.41|317.31|321.66|317.56|321.68|317.58|321.41|317.31|18
1640031370000|2021-12-20 20:16:10|321.67|317.57|321.85|317.75|321.86|317.76|321.65|317.55|16
1640031380000|2021-12-20 20:16:20|321.86|317.76|321.89|317.79|321.89|317.79|321.85|317.75|7
1640031390000|2021-12-20 20:16:30|321.9|317.8|321.89|317.79|321.9|317.8|321.88|317.78|7
1640031400000|2021-12-20 20:16:40|321.9|317.8|321.92|317.82|321.92|317.82|321.85|317.75|7
1640031410000|2021-12-20 20:16:50|322.02|317.92|322.05|317.95|322.08|317.98|321.92|317.82|9
1640031420000|2021-12-20 20:17:00|322.08|317.98|322.19|318.09|322.2|318.1|322.08|317.98|18
1640031430000|2021-12-20 20:17:10|322.18|318.08|322.41|318.31|322.44|318.34|322.13|318.03|22
1640031440000|2021-12-20 20:17:20|322.43|318.33|322.51|318.41|322.51|318.41|322.42|318.32|11
1640031450000|2021-12-20 20:17:30|322.48|318.38|322.48|318.38|322.57|318.47|322.43|318.33|15
1640031460000|2021-12-20 20:17:40|322.43|318.33|322.5|318.4|322.5|318.4|322.32|318.22|25
1640031470000|2021-12-20 20:17:50|322.51|318.41|322.54|318.44|322.6|318.5|322.4|318.3|24
1640031480000|2021-12-20 20:18:00|322.56|318.46|322.18|318.08|322.56|318.46|322.13|318.03|22
1640031490000|2021-12-20 20:18:10|322.08|317.98|322.28|318.18|322.28|318.18|322.08|317.98|16
1640031500000|2021-12-20 20:18:20|322.26|318.16|322.23|318.13|322.26|318.16|322.16|318.06|19
1640031510000|2021-12-20 20:18:30|322.28|318.18|322.24|318.14|322.37|318.27|322.17|318.07|26
1640031520000|2021-12-20 20:18:40|322.22|318.12|322.17|318.07|322.22|318.12|322.16|318.06|11
1640031530000|2021-12-20 20:18:50|322.18|318.08|322.1|318|322.18|318.08|322.09|317.99|16
1640031540000|2021-12-20 20:19:00|322.09|317.99|321.68|317.58|322.09|317.99|321.67|317.57|23
1640031550000|2021-12-20 20:19:10|321.69|317.59|321.64|317.54|321.69|317.59|321.63|317.53|12
1640031560000|2021-12-20 20:19:20|321.65|317.55|321.58|317.48|321.65|317.55|321.58|317.48|13
1640031570000|2021-12-20 20:19:30|321.6|317.5|321.57|317.47|321.61|317.51|321.55|317.45|12
1640031580000|2021-12-20 20:19:40|321.56|317.46|321.59|317.49|321.59|317.49|321.54|317.44|10
1640031590000|2021-12-20 20:19:50|321.63|317.53|322.15|318.05|322.15|318.05|321.63|317.53|22
1640031600000|2021-12-20 20:20:00|322.19|318.09|322.56|318.46|322.56|318.46|322.18|318.08|22
1640031610000|2021-12-20 20:20:10|322.58|318.48|322.7|318.6|322.72|318.62|322.57|318.47|18
1640031620000|2021-12-20 20:20:20|322.68|318.58|323.47|319.37|323.59|319.49|322.68|318.58|26
1640031630000|2021-12-20 20:20:30|323.5|319.4|323.27|319.17|323.57|319.47|323.27|319.17|10
1640031640000|2021-12-20 20:20:40|323.29|319.19|323.45|319.35|323.46|319.36|323.2|319.1|25
1640031650000|2021-12-20 20:20:50|323.46|319.36|323.06|318.96|323.48|319.38|323.06|318.96|23
1640031660000|2021-12-20 20:21:00|323.05|318.95|323.06|318.96|323.08|318.98|323|318.9|12
1640031670000|2021-12-20 20:21:10|323.05|318.95|323.19|319.09|323.19|319.09|323.02|318.92|17
1640031680000|2021-12-20 20:21:20|323.2|319.1|323.27|319.17|323.31|319.21|323.16|319.06|22
1640031690000|2021-12-20 20:21:30|323.26|319.16|323.23|319.13|323.35|319.25|323.22|319.12|18
1640031700000|2021-12-20 20:21:40|323.22|319.12|323|318.9|323.22|319.12|322.98|318.88|15
1640031710000|2021-12-20 20:21:50|323.01|318.91|322.98|318.88|323.01|318.91|322.98|318.88|7
1640031720000|2021-12-20 20:22:00|322.97|318.87|323.14|319.04|323.14|319.04|322.97|318.87|14
1640031730000|2021-12-20 20:22:10|323.13|319.03|323.3|319.2|323.32|319.22|323.13|319.03|16
1640031740000|2021-12-20 20:22:20|323.29|319.19|323.13|319.03|323.33|319.23|323.12|319.02|23
1640031750000|2021-12-20 20:22:30|323.15|319.05|323.31|319.21|323.31|319.21|323.12|319.02|23
1640031760000|2021-12-20 20:22:40|323.32|319.22|323.29|319.19|323.33|319.23|323.28|319.18|11
1640031770000|2021-12-20 20:22:50|323.3|319.2|323.31|319.21|323.33|319.23|323.3|319.2|6
1640031780000|2021-12-20 20:23:00|323.32|319.22|323.25|319.15|323.39|319.29|323.25|319.15|16
1640031790000|2021-12-20 20:23:10|323.23|319.13|322.92|318.82|323.24|319.14|322.88|318.78|13
1640031800000|2021-12-20 20:23:20|322.91|318.81|322.99|318.89|322.99|318.89|322.9|318.8|8
1640031810000|2021-12-20 20:23:30|323|318.9|322.57|318.47|323.03|318.93|322.56|318.46|21
1640031820000|2021-12-20 20:23:40|322.56|318.46|322.65|318.55|322.65|318.55|322.48|318.38|15
1640031830000|2021-12-20 20:23:50|322.64|318.54|322.77|318.67|322.77|318.67|322.64|318.54|19
1640031840000|2021-12-20 20:24:00|322.78|318.68|322.64|318.54|322.81|318.71|322.61|318.51|25
1640031850000|2021-12-20 20:24:10|322.66|318.56|322.55|318.45|322.67|318.57|322.55|318.45|13
1640031860000|2021-12-20 20:24:20|322.56|318.46|322.33|318.23|322.62|318.52|322.31|318.21|24
1640031870000|2021-12-20 20:24:30|322.32|318.22|322.18|318.08|322.32|318.22|322.18|318.08|10
1640031880000|2021-12-20 20:24:40|322.15|318.05|322.2|318.1|322.21|318.11|322.15|318.05|15
1640031890000|2021-12-20 20:24:50|322.19|318.09|322.21|318.11|322.29|318.19|322.14|318.04|16
1640031900000|2021-12-20 20:25:00|322.22|318.12|322.23|318.13|322.25|318.15|322.2|318.1|15
1640031910000|2021-12-20 20:25:10|322.21|318.11|322.22|318.12|322.23|318.13|322.2|318.1|10
1640031920000|2021-12-20 20:25:20|322.21|318.11|322.43|318.33|322.43|318.33|322.21|318.11|24
1640031930000|2021-12-20 20:25:30|322.41|318.31|322.42|318.32|322.43|318.33|322.37|318.27|7
1640031940000|2021-12-20 20:25:40|322.4|318.3|322.42|318.32|322.49|318.39|322.4|318.3|11
1640031950000|2021-12-20 20:25:50|322.43|318.33|322.59|318.49|322.6|318.5|322.42|318.32|22
1640031960000|2021-12-20 20:26:00|322.6|318.5|322.6|318.5|322.61|318.51|322.54|318.44|9
1640031970000|2021-12-20 20:26:10|322.52|318.42|322.52|318.42|322.6|318.5|322.52|318.42|7
1640031980000|2021-12-20 20:26:20|322.51|318.41|322.53|318.43|322.57|318.47|322.49|318.39|12
1640031990000|2021-12-20 20:26:30|322.52|318.42|322.51|318.41|322.54|318.44|322.5|318.4|6
1640032000000|2021-12-20 20:26:40|322.5|318.4|322.53|318.43|322.56|318.46|322.5|318.4|19
1640032010000|2021-12-20 20:26:50|322.47|318.37|322.29|318.19|322.48|318.38|322.29|318.19|10
1640032020000|2021-12-20 20:27:00|322.24|318.14|322.03|317.93|322.25|318.15|322.03|317.93|19
1640032030000|2021-12-20 20:27:10|322.04|317.94|322.03|317.93|322.07|317.97|321.98|317.88|23
1640032040000|2021-12-20 20:27:20|322.02|317.92|321.75|317.65|322.02|317.92|321.73|317.63|22
1640032050000|2021-12-20 20:27:30|321.78|317.68|321.67|317.57|321.88|317.78|321.67|317.57|20
1640032060000|2021-12-20 20:27:40|321.66|317.56|321.55|317.45|321.67|317.57|321.55|317.45|11
1640032070000|2021-12-20 20:27:50|321.57|317.47|321.24|317.14|321.64|317.54|321.24|317.14|17
1640032080000|2021-12-20 20:28:00|321.23|317.13|321.25|317.15|321.26|317.16|321.23|317.13|7
1640032090000|2021-12-20 20:28:10|321.29|317.19|321.39|317.29|321.4|317.3|321.29|317.19|17
1640032100000|2021-12-20 20:28:20|321.33|317.23|321.86|317.76|321.86|317.76|321.33|317.23|18
1640032110000|2021-12-20 20:28:30|321.85|317.75|321.79|317.69|321.85|317.75|321.79|317.69|5
1640032120000|2021-12-20 20:28:40|321.8|317.7|321.5|317.4|321.8|317.7|321.5|317.4|16
1640032130000|2021-12-20 20:28:50|321.51|317.41|321.68|317.58|321.68|317.58|321.51|317.41|18
1640032140000|2021-12-20 20:29:00|321.69|317.59|321.66|317.56|321.69|317.59|321.64|317.54|5
1640032150000|2021-12-20 20:29:10|321.67|317.57|321.91|317.81|321.91|317.81|321.66|317.56|13
1640032160000|2021-12-20 20:29:20|321.87|317.77|321.84|317.74|321.9|317.8|321.84|317.74|13
1640032170000|2021-12-20 20:29:30|321.83|317.73|321.87|317.77|321.87|317.77|321.83|317.73|9
1640032180000|2021-12-20 20:29:40|321.88|317.78|321.85|317.75|321.88|317.78|321.83|317.73|11
1640032190000|2021-12-20 20:29:50|321.86|317.76|321.85|317.75|321.86|317.76|321.84|317.74|10
1640032200000|2021-12-20 20:30:00|321.87|317.77|321.53|317.43|321.87|317.77|321.53|317.43|17
1640032210000|2021-12-20 20:30:10|321.52|317.42|321.28|317.18|321.53|317.43|321.27|317.17|20
1640032220000|2021-12-20 20:30:20|321.27|317.17|321.26|317.16|321.27|317.17|321.16|317.06|20
1640032230000|2021-12-20 20:30:30|321.25|317.15|321.29|317.19|321.29|317.19|321.2|317.1|23
1640032240000|2021-12-20 20:30:40|321.3|317.2|321.28|317.18|321.31|317.21|321.27|317.17|10
1640032250000|2021-12-20 20:30:50|321.29|317.19|321.22|317.12|321.29|317.19|321.19|317.09|9
1640032260000|2021-12-20 20:31:00|321.21|317.11|321.34|317.24|321.4|317.3|321.21|317.11|16
1640032270000|2021-12-20 20:31:10|321.33|317.23|321.23|317.13|321.34|317.24|321.23|317.13|16
1640032280000|2021-12-20 20:31:20|321.09|316.99|320.95|316.85|321.1|317|320.74|316.64|24
1640032290000|2021-12-20 20:31:30|320.96|316.86|321.2|317.1|321.2|317.1|320.96|316.86|11
1640032300000|2021-12-20 20:31:40|321.19|317.09|321.21|317.11|321.21|317.11|321.16|317.06|10
1640032310000|2021-12-20 20:31:50|321.18|317.08|321.13|317.03|321.18|317.08|321.12|317.02|7
1640032320000|2021-12-20 20:32:00|321.15|317.05|321.1|317|321.16|317.06|321.1|317|10
1640032330000|2021-12-20 20:32:10|321.08|316.98|320.95|316.85|321.08|316.98|320.91|316.81|15
1640032340000|2021-12-20 20:32:20|320.93|316.83|320.65|316.55|320.93|316.83|320.65|316.55|15
1640032350000|2021-12-20 20:32:30|320.61|316.51|320.45|316.35|320.61|316.51|320.4|316.3|24
1640032360000|2021-12-20 20:32:40|320.41|316.31|320.35|316.25|320.41|316.31|320.27|316.17|15
1640032370000|2021-12-20 20:32:50|320.36|316.26|320.24|316.14|320.36|316.26|320.21|316.11|16
1640032380000|2021-12-20 20:33:00|320.26|316.16|320.21|316.11|320.26|316.16|320.18|316.08|14
1640032390000|2021-12-20 20:33:10|320.22|316.12|320.57|316.47|320.57|316.47|320.22|316.12|18
1640032400000|2021-12-20 20:33:20|320.58|316.48|320.35|316.25|320.58|316.48|320.35|316.25|25
1640032410000|2021-12-20 20:33:30|320.34|316.24|320.23|316.13|320.34|316.24|320.23|316.13|11
1640032420000|2021-12-20 20:33:40|320.24|316.14|320.37|316.27|320.37|316.27|320.24|316.14|22
1640032430000|2021-12-20 20:33:50|320.4|316.3|320.37|316.27|320.4|316.3|320.36|316.26|5
1640032440000|2021-12-20 20:34:00|320.38|316.28|320.68|316.58|320.68|316.58|320.38|316.28|14
1640032450000|2021-12-20 20:34:10|320.69|316.59|320.78|316.68|320.78|316.68|320.68|316.58|9
1640032460000|2021-12-20 20:34:20|320.77|316.67|320.74|316.64|320.77|316.67|320.72|316.62|10
1640032470000|2021-12-20 20:34:30|320.8|316.7|320.98|316.88|320.98|316.88|320.79|316.69|24
1640032480000|2021-12-20 20:34:40|320.99|316.89|320.94|316.84|321.01|316.91|320.9|316.8|14
1640032490000|2021-12-20 20:34:50|320.95|316.85|321|316.9|321.01|316.91|320.94|316.84|11
1640032500000|2021-12-20 20:35:00|320.99|316.89|320.87|316.77|321|316.9|320.86|316.76|18
1640032510000|2021-12-20 20:35:10|320.83|316.73|320.91|316.81|320.92|316.82|320.78|316.68|17
1640032520000|2021-12-20 20:35:20|320.92|316.82|320.91|316.81|320.93|316.83|320.89|316.79|14
1640032530000|2021-12-20 20:35:30|320.92|316.82|320.93|316.83|320.94|316.84|320.91|316.81|6
1640032540000|2021-12-20 20:35:40|320.92|316.82|321.2|317.1|321.21|317.11|320.91|316.81|14
1640032550000|2021-12-20 20:35:50|321.15|317.05|321.25|317.15|321.29|317.19|321.15|317.05|17
1640032560000|2021-12-20 20:36:00|321.3|317.2|321.42|317.32|321.42|317.32|321.3|317.2|14
1640032570000|2021-12-20 20:36:10|321.4|317.3|321.4|317.3|321.42|317.32|321.39|317.29|7
1640032580000|2021-12-20 20:36:20|321.41|317.31|321.37|317.27|321.43|317.33|321.37|317.27|20
1640032590000|2021-12-20 20:36:30|321.34|317.24|321.32|317.22|321.35|317.25|321.31|317.21|9
1640032600000|2021-12-20 20:36:40|321.33|317.23|321.32|317.22|321.33|317.23|321.32|317.22|2
1640032610000|2021-12-20 20:36:50|321.33|317.23|321.32|317.22|321.33|317.23|321.32|317.22|4
1640032620000|2021-12-20 20:37:00|321.33|317.23|321.33|317.23|321.33|317.23|321.32|317.22|3
1640032630000|2021-12-20 20:37:10|321.29|317.19|320.99|316.89|321.29|317.19|320.97|316.87|14
1640032640000|2021-12-20 20:37:20|321|316.9|320.88|316.78|321|316.9|320.88|316.78|9
1640032650000|2021-12-20 20:37:30|320.89|316.79|320.89|316.79|320.89|316.79|320.88|316.78|7
1640032660000|2021-12-20 20:37:40|320.87|316.77|320.94|316.84|320.94|316.84|320.87|316.77|10
1640032670000|2021-12-20 20:37:50|320.95|316.85|320.98|316.88|320.99|316.89|320.94|316.84|10
1640032680000|2021-12-20 20:38:00|321.04|316.94|321.28|317.18|321.29|317.19|321.04|316.94|17
1640032690000|2021-12-20 20:38:10|321.27|317.17|321.35|317.25|321.37|317.27|321.27|317.17|8
1640032700000|2021-12-20 20:38:20|321.36|317.26|321.35|317.25|321.38|317.28|321.35|317.25|11
1640032710000|2021-12-20 20:38:30|321.34|317.24|321.33|317.23|321.35|317.25|321.32|317.22|8
1640032720000|2021-12-20 20:38:40|321.32|317.22|321.24|317.14|321.33|317.23|321.24|317.14|11
1640032730000|2021-12-20 20:38:50|321.25|317.15|321.13|317.03|321.27|317.17|321.13|317.03|18
1640032740000|2021-12-20 20:39:00|321.14|317.04|321.13|317.03|321.14|317.04|321.1|317|11
1640032750000|2021-12-20 20:39:10|321.12|317.02|321.15|317.05|321.18|317.08|321.12|317.02|16
1640032760000|2021-12-20 20:39:20|321.13|317.03|321.13|317.03|321.15|317.05|321.1|317|14
1640032770000|2021-12-20 20:39:30|321.12|317.02|321.19|317.09|321.19|317.09|321.1|317|13
1640032780000|2021-12-20 20:39:40|321.18|317.08|321.14|317.04|321.18|317.08|321.13|317.03|5
1640032790000|2021-12-20 20:39:50|321.15|317.05|321.23|317.13|321.24|317.14|321.12|317.02|18
1640032800000|2021-12-20 20:40:00|321.24|317.14|321.34|317.24|321.38|317.28|321.24|317.14|13
1640032810000|2021-12-20 20:40:10|321.36|317.26|321.62|317.52|321.62|317.52|321.36|317.26|15
1640032820000|2021-12-20 20:40:20|321.63|317.53|321.65|317.55|321.7|317.6|321.62|317.52|10
1640032830000|2021-12-20 20:40:30|321.66|317.56|321.67|317.57|321.7|317.6|321.65|317.55|12
1640032840000|2021-12-20 20:40:40|321.66|317.56|321.61|317.51|321.68|317.58|321.61|317.51|8
1640032850000|2021-12-20 20:40:50|321.59|317.49|321.6|317.5|321.61|317.51|321.59|317.49|5
1640032860000|2021-12-20 20:41:00|321.58|317.48|321.61|317.51|321.61|317.51|321.58|317.48|6
1640032870000|2021-12-20 20:41:10|321.57|317.47|321.52|317.42|321.6|317.5|321.48|317.38|14
1640032880000|2021-12-20 20:41:20|321.51|317.41|321.48|317.38|321.51|317.41|321.47|317.37|3
1640032890000|2021-12-20 20:41:30|321.46|317.36|321.29|317.19|321.46|317.36|321.27|317.17|12
1640032900000|2021-12-20 20:41:40|321.3|317.2|321.18|317.08|321.3|317.2|321.18|317.08|13
1640032910000|2021-12-20 20:41:50|321.15|317.05|321.23|317.13|321.24|317.14|321.15|317.05|9
1640032920000|2021-12-20 20:42:00|321.22|317.12|321.47|317.37|321.51|317.41|321.22|317.12|17
1640032930000|2021-12-20 20:42:10|321.49|317.39|321.5|317.4|321.5|317.4|321.46|317.36|18
1640032940000|2021-12-20 20:42:20|321.49|317.39|321.51|317.41|321.59|317.49|321.49|317.39|12
1640032950000|2021-12-20 20:42:30|321.5|317.4|321.44|317.34|321.51|317.41|321.44|317.34|13
1640032960000|2021-12-20 20:42:40|321.45|317.35|321.31|317.21|321.46|317.36|321.29|317.19|15
1640032970000|2021-12-20 20:42:50|321.25|317.15|321.22|317.12|321.28|317.18|321.22|317.12|12
1640032980000|2021-12-20 20:43:00|321.2|317.1|321.13|317.03|321.21|317.11|321.13|317.03|12
1640032990000|2021-12-20 20:43:10|321.15|317.05|321.18|317.08|321.21|317.11|321.13|317.03|11
1640033000000|2021-12-20 20:43:20|321.17|317.07|321.15|317.05|321.18|317.08|321.13|317.03|15
1640033010000|2021-12-20 20:43:30|321.14|317.04|321.09|316.99|321.15|317.05|321.04|316.94|10
1640033020000|2021-12-20 20:43:40|321.05|316.95|320.88|316.78|321.1|317|320.85|316.75|13
1640033030000|2021-12-20 20:43:50|320.87|316.77|320.83|316.73|320.91|316.81|320.83|316.73|6
1640033040000|2021-12-20 20:44:00|320.82|316.72|320.83|316.73|320.87|316.77|320.82|316.72|11
1640033050000|2021-12-20 20:44:10|320.81|316.71|320.82|316.72|320.83|316.73|320.81|316.71|5
1640033060000|2021-12-20 20:44:20|320.81|316.71|320.81|316.71|320.82|316.72|320.77|316.67|7
1640033070000|2021-12-20 20:44:30|320.82|316.72|320.82|316.72|320.82|316.72|320.75|316.65|9
1640033080000|2021-12-20 20:44:40|320.81|316.71|320.82|316.72|320.82|316.72|320.81|316.71|6
1640033090000|2021-12-20 20:44:50|320.81|316.71|320.83|316.73|320.83|316.73|320.81|316.71|7
1640033100000|2021-12-20 20:45:00|320.85|316.75|321.01|316.91|321.01|316.91|320.85|316.75|12
1640033110000|2021-12-20 20:45:10|321.04|316.94|321.26|317.16|321.31|317.21|320.97|316.87|24
1640033120000|2021-12-20 20:45:20|321.27|317.17|321.32|317.22|321.32|317.22|321.27|317.17|5
1640033130000|2021-12-20 20:45:30|321.33|317.23|321.51|317.41|321.54|317.44|321.33|317.23|17
1640033140000|2021-12-20 20:45:40|321.52|317.42|321.56|317.46|321.61|317.51|321.52|317.42|12
1640033150000|2021-12-20 20:45:50|321.57|317.47|321.53|317.43|321.58|317.48|321.52|317.42|11
1640033160000|2021-12-20 20:46:00|321.52|317.42|321.56|317.46|321.58|317.48|321.52|317.42|12
1640033170000|2021-12-20 20:46:10|321.58|317.48|321.7|317.6|321.7|317.6|321.57|317.47|14
1640033180000|2021-12-20 20:46:20|321.74|317.64|321.74|317.64|321.74|317.64|321.74|317.64|1
1640033190000|2021-12-20 20:46:30|321.72|317.62|321.55|317.45|321.72|317.62|321.53|317.43|15
1640033200000|2021-12-20 20:46:40|321.54|317.44|321.84|317.74|321.84|317.74|321.54|317.44|19
1640033210000|2021-12-20 20:46:50|321.85|317.75|321.86|317.76|321.87|317.77|321.71|317.61|17
1640033220000|2021-12-20 20:47:00|321.85|317.75|321.73|317.63|321.85|317.75|321.71|317.61|23
1640033230000|2021-12-20 20:47:10|321.74|317.64|321.86|317.76|321.89|317.79|321.74|317.64|11
1640033240000|2021-12-20 20:47:20|321.83|317.73|321.88|317.78|321.88|317.78|321.77|317.67|14
1640033250000|2021-12-20 20:47:30|321.86|317.76|321.88|317.78|321.88|317.78|321.76|317.66|11
1640033260000|2021-12-20 20:47:40|321.8|317.7|321.88|317.78|321.93|317.83|321.8|317.7|13
1640033270000|2021-12-20 20:47:50|321.91|317.81|321.34|317.24|321.94|317.84|321.31|317.21|32
1640033280000|2021-12-20 20:48:00|321.35|317.25|321.51|317.41|321.52|317.42|321.35|317.25|15
1640033290000|2021-12-20 20:48:10|321.53|317.43|321.66|317.56|321.71|317.61|321.53|317.43|18
1640033300000|2021-12-20 20:48:20|321.65|317.55|321.67|317.57|321.67|317.57|321.6|317.5|18
1640033310000|2021-12-20 20:48:30|321.66|317.56|321.65|317.55|321.68|317.58|321.64|317.54|8
1640033320000|2021-12-20 20:48:40|321.64|317.54|321.54|317.44|321.65|317.55|321.54|317.44|14
1640033330000|2021-12-20 20:48:50|321.51|317.41|321.64|317.54|321.68|317.58|321.51|317.41|14
1640033340000|2021-12-20 20:49:00|321.63|317.53|321.77|317.67|321.81|317.71|321.63|317.53|13
1640033350000|2021-12-20 20:49:10|321.76|317.66|321.69|317.59|321.81|317.71|321.69|317.59|19
1640033360000|2021-12-20 20:49:20|321.72|317.62|321.78|317.68|321.83|317.73|321.72|317.62|20
1640033370000|2021-12-20 20:49:30|321.82|317.72|321.75|317.65|321.82|317.72|321.75|317.65|14
1640033380000|2021-12-20 20:49:40|321.74|317.64|321.74|317.64|321.78|317.68|321.74|317.64|11
1640033390000|2021-12-20 20:49:50|321.72|317.62|321.75|317.65|321.79|317.69|321.72|317.62|15
1640033400000|2021-12-20 20:50:00|321.74|317.64|322.06|317.96|322.08|317.98|321.74|317.64|27
1640033410000|2021-12-20 20:50:10|322.15|318.05|322.59|318.49|322.59|318.49|322.15|318.05|29
1640033420000|2021-12-20 20:50:20|322.61|318.51|322.69|318.59|322.73|318.63|322.6|318.5|21
1640033430000|2021-12-20 20:50:30|322.71|318.61|322.73|318.63|322.73|318.63|322.65|318.55|17
1640033440000|2021-12-20 20:50:40|322.74|318.64|322.59|318.49|322.74|318.64|322.59|318.49|23
1640033450000|2021-12-20 20:50:50|322.57|318.47|322.57|318.47|322.62|318.52|322.42|318.32|26
1640033460000|2021-12-20 20:51:00|322.56|318.46|322.89|318.79|322.94|318.84|322.55|318.45|23
1640033470000|2021-12-20 20:51:10|322.85|318.75|322.89|318.79|322.91|318.81|322.81|318.71|12
1640033480000|2021-12-20 20:51:20|322.88|318.78|322.93|318.83|323.26|319.16|322.84|318.74|30
1640033490000|2021-12-20 20:51:30|322.98|318.88|322.91|318.81|323.07|318.97|322.84|318.74|20
1640033500000|2021-12-20 20:51:40|322.92|318.82|322.69|318.59|322.92|318.82|322.69|318.59|23
1640033510000|2021-12-20 20:51:50|322.64|318.54|322.53|318.43|322.64|318.54|322.49|318.39|15
1640033520000|2021-12-20 20:52:00|322.54|318.44|322.52|318.42|322.62|318.52|322.48|318.38|26
1640033530000|2021-12-20 20:52:10|322.51|318.41|322.46|318.36|322.52|318.42|322.45|318.35|9
1640033540000|2021-12-20 20:52:20|322.45|318.35|322.03|317.93|322.45|318.35|322.01|317.91|25
1640033550000|2021-12-20 20:52:30|322.01|317.91|322|317.9|322.15|318.05|321.95|317.85|18
1640033560000|2021-12-20 20:52:40|322.07|317.97|322.17|318.07|322.17|318.07|322|317.9|20
1640033570000|2021-12-20 20:52:50|322.23|318.13|322.53|318.43|322.69|318.59|322.21|318.11|28
1640033580000|2021-12-20 20:53:00|322.48|318.38|322.35|318.25|322.48|318.38|322.21|318.11|23
1640033590000|2021-12-20 20:53:10|322.32|318.22|322.28|318.18|322.33|318.23|322.27|318.17|11
1640033600000|2021-12-20 20:53:20|322.29|318.19|322.31|318.21|322.34|318.24|322.27|318.17|13
1640033610000|2021-12-20 20:53:30|322.32|318.22|322.35|318.25|322.38|318.28|322.32|318.22|16
1640033620000|2021-12-20 20:53:40|322.34|318.24|322.35|318.25|322.42|318.32|322.32|318.22|14
1640033630000|2021-12-20 20:53:50|322.34|318.24|322.04|317.94|322.39|318.29|322.04|317.94|18
1640033640000|2021-12-20 20:54:00|322.02|317.92|322.37|318.27|322.37|318.27|322|317.9|28
1640033650000|2021-12-20 20:54:10|322.38|318.28|322.62|318.52|322.77|318.67|322.38|318.28|24
1640033660000|2021-12-20 20:54:20|322.63|318.53|322.77|318.67|322.77|318.67|322.63|318.53|22
1640033670000|2021-12-20 20:54:30|322.76|318.66|322.98|318.88|323.03|318.93|322.75|318.65|23
1640033680000|2021-12-20 20:54:40|322.97|318.87|322.51|318.41|322.97|318.87|322.49|318.39|15
1640033690000|2021-12-20 20:54:50|322.56|318.46|322.37|318.27|322.56|318.46|322.37|318.27|14
1640033700000|2021-12-20 20:55:00|322.38|318.28|322.5|318.4|322.52|318.42|322.38|318.28|17
1640033710000|2021-12-20 20:55:10|322.51|318.41|322.45|318.35|322.51|318.41|322.4|318.3|18
1640033720000|2021-12-20 20:55:20|322.46|318.36|322.65|318.55|322.69|318.59|322.44|318.34|17
1640033730000|2021-12-20 20:55:30|322.66|318.56|323.06|318.96|323.07|318.97|322.66|318.56|18
1640033740000|2021-12-20 20:55:40|323.12|319.02|323.38|319.28|323.39|319.29|323.11|319.01|24
1640033750000|2021-12-20 20:55:50|323.39|319.29|323.43|319.33|323.51|319.41|323.27|319.17|31
1640033760000|2021-12-20 20:56:00|323.44|319.34|323.42|319.32|323.55|319.45|323.41|319.31|22
1640033770000|2021-12-20 20:56:10|323.44|319.34|323.31|319.21|323.44|319.34|323.31|319.21|13
1640033780000|2021-12-20 20:56:20|323.34|319.24|323.15|319.05|323.34|319.24|323.15|319.05|17
1640033790000|2021-12-20 20:56:30|323.17|319.07|323.3|319.2|323.31|319.21|323.1|319|18
1640033800000|2021-12-20 20:56:40|323.31|319.21|323.33|319.23|323.35|319.25|323.31|319.21|12
1640033810000|2021-12-20 20:56:50|323.32|319.22|323.33|319.23|323.39|319.29|323.32|319.22|13
1640033820000|2021-12-20 20:57:00|323.34|319.24|323.31|319.21|323.34|319.24|323.23|319.13|14
1640033830000|2021-12-20 20:57:10|323.3|319.2|323.42|319.32|323.42|319.32|323.3|319.2|11
1640033840000|2021-12-20 20:57:20|323.43|319.33|323.34|319.24|323.43|319.33|323.34|319.24|17
1640033850000|2021-12-20 20:57:30|323.36|319.26|323.42|319.32|323.44|319.34|323.36|319.26|10
1640033860000|2021-12-20 20:57:40|323.4|319.3|323.41|319.31|323.42|319.32|323.38|319.28|6
1640033870000|2021-12-20 20:57:50|323.38|319.28|323.28|319.18|323.42|319.32|323.23|319.13|16
1640033880000|2021-12-20 20:58:00|323.27|319.17|323.14|319.04|323.27|319.17|323.13|319.03|15
1640033890000|2021-12-20 20:58:10|323.17|319.07|322.69|318.59|323.18|319.08|322.68|318.58|26
1640033900000|2021-12-20 20:58:20|322.68|318.58|322.54|318.44|322.69|318.59|322.53|318.43|16
1640033910000|2021-12-20 20:58:30|322.55|318.45|322.54|318.44|322.55|318.45|322.52|318.42|9
1640033920000|2021-12-20 20:58:40|322.53|318.43|322.69|318.59|322.69|318.59|322.53|318.43|13
1640033930000|2021-12-20 20:58:50|322.68|318.58|322.75|318.65|322.76|318.66|322.66|318.56|14
1640033940000|2021-12-20 20:59:00|322.71|318.61|322.81|318.71|322.83|318.73|322.71|318.61|22
1640033950000|2021-12-20 20:59:10|322.77|318.67|322.8|318.7|322.8|318.7|322.77|318.67|7
1640033960000|2021-12-20 20:59:20|322.79|318.69|322.58|318.48|322.84|318.74|322.58|318.48|23
1640033970000|2021-12-20 20:59:30|322.51|318.41|322.34|318.24|322.51|318.41|322.18|318.08|17
1640033980000|2021-12-20 20:59:40|322.28|318.18|322.3|318.2|322.31|318.21|322.28|318.18|4
1640033990000|2021-12-20 20:59:50|322.29|318.19|322.67|318.57|322.67|318.57|322.25|318.15|21
1640034000000|2021-12-20 21:00:00|322.68|318.58|322.86|318.76|322.86|318.76|322.68|318.58|13
1640034010000|2021-12-20 21:00:10|322.9|318.8|322.91|318.81|322.91|318.81|322.84|318.74|7
1640034020000|2021-12-20 21:00:20|322.92|318.82|322.9|318.8|322.92|318.82|322.88|318.78|6
1640034030000|2021-12-20 21:00:30|322.89|318.79|322.53|318.43|322.9|318.8|322.46|318.36|20
1640034040000|2021-12-20 21:00:40|322.51|318.41|322.54|318.44|322.6|318.5|322.48|318.38|22
1640034050000|2021-12-20 21:00:50|322.55|318.45|322.68|318.58|322.68|318.58|322.51|318.41|19
1640034060000|2021-12-20 21:01:00|322.69|318.59|322.7|318.6|322.71|318.61|322.62|318.52|21
1640034070000|2021-12-20 21:01:10|322.69|318.59|322.67|318.57|322.71|318.61|322.63|318.53|11
1640034080000|2021-12-20 21:01:20|322.64|318.54|322.85|318.75|322.85|318.75|322.64|318.54|12
1640034090000|2021-12-20 21:01:30|322.84|318.74|322.72|318.62|322.84|318.74|322.72|318.62|13
1640034100000|2021-12-20 21:01:40|322.7|318.6|323.2|319.1|323.22|319.12|322.7|318.6|25
1640034110000|2021-12-20 21:01:50|323.23|319.13|322.79|318.69|323.23|319.13|322.74|318.64|21
1640034120000|2021-12-20 21:02:00|322.8|318.7|322.54|318.44|322.8|318.7|322.5|318.4|24
1640034130000|2021-12-20 21:02:10|322.52|318.42|322.55|318.45|322.57|318.47|322.52|318.42|13
1640034140000|2021-12-20 21:02:20|322.56|318.46|322.45|318.35|322.56|318.46|322.4|318.3|23
1640034150000|2021-12-20 21:02:30|322.46|318.36|322.52|318.42|322.57|318.47|322.46|318.36|16
1640034160000|2021-12-20 21:02:40|322.53|318.43|322.56|318.46|322.56|318.46|322.5|318.4|12
1640034170000|2021-12-20 21:02:50|322.55|318.45|322.72|318.62|322.72|318.62|322.54|318.44|20
1640034180000|2021-12-20 21:03:00|322.68|318.58|322.77|318.67|322.77|318.67|322.68|318.58|23
1640034190000|2021-12-20 21:03:10|322.76|318.66|322.79|318.69|322.8|318.7|322.74|318.64|13
1640034200000|2021-12-20 21:03:20|322.75|318.65|322.81|318.71|322.83|318.73|322.75|318.65|7
1640034210000|2021-12-20 21:03:30|322.83|318.73|322.82|318.72|322.83|318.73|322.8|318.7|10
1640034220000|2021-12-20 21:03:40|322.81|318.71|322.61|318.51|322.81|318.71|322.56|318.46|18
1640034230000|2021-12-20 21:03:50|322.6|318.5|322.59|318.49|322.63|318.53|322.56|318.46|12
1640034240000|2021-12-20 21:04:00|322.54|318.44|322.54|318.44|322.59|318.49|322.54|318.44|15
1640034250000|2021-12-20 21:04:10|322.56|318.46|322.66|318.56|322.66|318.56|322.56|318.46|11
1640034260000|2021-12-20 21:04:20|322.68|318.58|323.08|318.98|323.08|318.98|322.68|318.58|16
1640034270000|2021-12-20 21:04:30|323.11|319.01|323.38|319.28|323.58|319.48|323.11|319.01|22
1640034280000|2021-12-20 21:04:40|323.41|319.31|323.55|319.45|323.7|319.6|323.37|319.27|26
1640034290000|2021-12-20 21:04:50|323.57|319.47|323.53|319.43|323.57|319.47|323.5|319.4|11
1640034300000|2021-12-20 21:05:00|323.55|319.45|323.6|319.5|323.61|319.51|323.47|319.37|26
1640034310000|2021-12-20 21:05:10|323.58|319.48|323.74|319.64|323.74|319.64|323.58|319.48|15
1640034320000|2021-12-20 21:05:20|323.73|319.63|323.92|319.82|323.95|319.85|323.73|319.63|26
1640034330000|2021-12-20 21:05:30|323.9|319.8|323.85|319.75|323.91|319.81|323.72|319.62|26
1640034340000|2021-12-20 21:05:40|323.86|319.76|323.79|319.69|323.86|319.76|323.77|319.67|20
1640034350000|2021-12-20 21:05:50|323.88|319.78|324|319.9|324|319.9|323.81|319.71|19
1640034360000|2021-12-20 21:06:00|324.01|319.91|324.12|320.02|324.15|320.05|324|319.9|23
1640034370000|2021-12-20 21:06:10|324.11|320.01|323.82|319.72|324.12|320.02|323.82|319.72|22
1640034380000|2021-12-20 21:06:20|323.75|319.65|323.78|319.68|323.81|319.71|323.64|319.54|18
1640034390000|2021-12-20 21:06:30|323.76|319.66|323.77|319.67|323.81|319.71|323.7|319.6|19
1640034400000|2021-12-20 21:06:40|323.76|319.66|323.6|319.5|323.78|319.68|323.6|319.5|22
1640034410000|2021-12-20 21:06:50|323.62|319.52|323.51|319.41|323.62|319.52|323.46|319.36|14
1640034420000|2021-12-20 21:07:00|323.53|319.43|323.59|319.49|323.59|319.49|323.48|319.38|10
1640034430000|2021-12-20 21:07:10|323.61|319.51|323.49|319.39|323.61|319.51|323.32|319.22|18
1640034440000|2021-12-20 21:07:20|323.5|319.4|323.39|319.29|323.5|319.4|323.21|319.11|21
1640034450000|2021-12-20 21:07:30|323.34|319.24|323.4|319.3|323.44|319.34|323.34|319.24|19
1640034460000|2021-12-20 21:07:40|323.39|319.29|323.37|319.27|323.41|319.31|323.32|319.22|17
1640034470000|2021-12-20 21:07:50|323.38|319.28|323.41|319.31|323.41|319.31|323.33|319.23|11
1640034480000|2021-12-20 21:08:00|323.42|319.32|323.55|319.45|323.55|319.45|323.41|319.31|19
1640034490000|2021-12-20 21:08:10|323.59|319.49|323.72|319.62|323.81|319.71|323.58|319.48|18
1640034500000|2021-12-20 21:08:20|323.73|319.63|323.59|319.49|323.73|319.63|323.59|319.49|19
1640034510000|2021-12-20 21:08:30|323.67|319.57|323.69|319.59|323.69|319.59|323.63|319.53|9
1640034520000|2021-12-20 21:08:40|323.68|319.58|323.68|319.58|323.79|319.69|323.68|319.58|18
1640034530000|2021-12-20 21:08:50|323.67|319.57|323.65|319.55|323.76|319.66|323.65|319.55|23
1640034540000|2021-12-20 21:09:00|323.64|319.54|323.74|319.64|323.78|319.68|323.63|319.53|18
1640034550000|2021-12-20 21:09:10|323.71|319.61|323.71|319.61|323.76|319.66|323.66|319.56|15
1640034560000|2021-12-20 21:09:20|323.72|319.62|323.71|319.61|323.72|319.62|323.66|319.56|11
1640034570000|2021-12-20 21:09:30|323.7|319.6|323.72|319.62|323.72|319.62|323.65|319.55|9
1640034580000|2021-12-20 21:09:40|323.73|319.63|323.77|319.67|323.79|319.69|323.71|319.61|21
1640034590000|2021-12-20 21:09:50|323.74|319.64|323.75|319.65|323.75|319.65|323.72|319.62|8
1640034600000|2021-12-20 21:10:00|323.8|319.7|323.7|319.6|323.8|319.7|323.7|319.6|13
1640034610000|2021-12-20 21:10:10|323.71|319.61|323.72|319.62|323.74|319.64|323.7|319.6|11
1640034620000|2021-12-20 21:10:20|323.7|319.6|323.91|319.81|323.91|319.81|323.7|319.6|15
1640034630000|2021-12-20 21:10:30|323.92|319.82|324.14|320.04|324.19|320.09|323.92|319.82|18
1640034640000|2021-12-20 21:10:40|324.15|320.05|324.09|319.99|324.19|320.09|324.09|319.99|15
1640034650000|2021-12-20 21:10:50|324.14|320.04|324.05|319.95|324.15|320.05|324.04|319.94|17
1640034660000|2021-12-20 21:11:00|324.08|319.98|324.1|320|324.13|320.03|324.05|319.95|21
1640034670000|2021-12-20 21:11:10|324.09|319.99|323.7|319.6|324.14|320.04|323.7|319.6|16
1640034680000|2021-12-20 21:11:20|323.68|319.58|323.71|319.61|323.72|319.62|323.64|319.54|15
1640034690000|2021-12-20 21:11:30|323.76|319.66|323.88|319.78|323.9|319.8|323.72|319.62|24
1640034700000|2021-12-20 21:11:40|323.9|319.8|323.76|319.66|323.9|319.8|323.73|319.63|16
1640034710000|2021-12-20 21:11:50|323.74|319.64|323.43|319.33|323.75|319.65|323.41|319.31|23
1640034720000|2021-12-20 21:12:00|323.42|319.32|323.34|319.24|323.43|319.33|323.3|319.2|13
1640034730000|2021-12-20 21:12:10|323.33|319.23|323.39|319.29|323.39|319.29|323.29|319.19|21
1640034740000|2021-12-20 21:12:20|323.41|319.31|323.54|319.44|323.54|319.44|323.36|319.26|18
1640034750000|2021-12-20 21:12:30|323.53|319.43|323.53|319.43|323.53|319.43|323.42|319.32|10
1640034760000|2021-12-20 21:12:40|323.54|319.44|323.61|319.51|323.61|319.51|323.53|319.43|13
1640034770000|2021-12-20 21:12:50|323.62|319.52|323.63|319.53|323.67|319.57|323.61|319.51|6
1640034780000|2021-12-20 21:13:00|323.59|319.49|323.54|319.44|323.65|319.55|323.54|319.44|11
1640034790000|2021-12-20 21:13:10|323.55|319.45|323.54|319.44|323.58|319.48|323.51|319.41|14
1640034800000|2021-12-20 21:13:20|323.55|319.45|323.61|319.51|323.62|319.52|323.54|319.44|6
1640034810000|2021-12-20 21:13:30|323.64|319.54|323.7|319.6|323.7|319.6|323.59|319.49|14
1640034820000|2021-12-20 21:13:40|323.69|319.59|323.7|319.6|323.71|319.61|323.67|319.57|7
1640034830000|2021-12-20 21:13:50|323.67|319.57|323.75|319.65|323.75|319.65|323.67|319.57|3
1640034840000|2021-12-20 21:14:00|323.73|319.63|323.65|319.55|324.08|319.98|323.65|319.55|24
1640034850000|2021-12-20 21:14:10|323.66|319.56|323.63|319.53|323.66|319.56|323.61|319.51|8
1640034860000|2021-12-20 21:14:20|323.6|319.5|323.75|319.65|323.75|319.65|323.54|319.44|15
1640034870000|2021-12-20 21:14:30|323.76|319.66|323.75|319.65|323.78|319.68|323.72|319.62|11
1640034880000|2021-12-20 21:14:40|323.73|319.63|323.75|319.65|323.76|319.66|323.62|319.52|21
1640034890000|2021-12-20 21:14:50|323.76|319.66|324.15|320.05|324.16|320.06|323.76|319.66|29
1640034900000|2021-12-20 21:15:00|324.16|320.06|324.21|320.11|324.29|320.19|324.08|319.98|22
1640034910000|2021-12-20 21:15:10|324.22|320.12|324.26|320.16|324.31|320.21|324.2|320.1|18
1640034920000|2021-12-20 21:15:20|324.25|320.15|325|320.9|325|320.9|324.25|320.15|30
1640034930000|2021-12-20 21:15:30|325.07|320.97|324.48|320.38|325.12|321.02|324.46|320.36|34
1640034940000|2021-12-20 21:15:40|324.47|320.37|324.39|320.29|324.52|320.42|324.39|320.29|20
1640034950000|2021-12-20 21:15:50|324.38|320.28|324.49|320.39|324.55|320.45|324.31|320.21|22
1640034960000|2021-12-20 21:16:00|324.44|320.34|324.29|320.19|324.48|320.38|324.28|320.18|25
1640034970000|2021-12-20 21:16:10|324.26|320.16|324.25|320.15|324.26|320.16|324.18|320.08|15
1640034980000|2021-12-20 21:16:20|324.28|320.18|324.29|320.19|324.37|320.27|324.23|320.13|18
1640034990000|2021-12-20 21:16:30|324.26|320.16|324.1|320|324.28|320.18|323.96|319.86|19
1640035000000|2021-12-20 21:16:40|324.03|319.93|323.98|319.88|324.18|320.08|323.97|319.87|23
1640035010000|2021-12-20 21:16:50|323.99|319.89|323.97|319.87|324.02|319.92|323.97|319.87|12
1640035020000|2021-12-20 21:17:00|323.99|319.89|323.99|319.89|324.01|319.91|323.97|319.87|12
1640035030000|2021-12-20 21:17:10|324|319.9|323.99|319.89|324.06|319.96|323.95|319.85|17
1640035040000|2021-12-20 21:17:20|323.98|319.88|324.01|319.91|324.03|319.93|323.94|319.84|10
1640035050000|2021-12-20 21:17:30|324.02|319.92|324.03|319.93|324.03|319.93|323.99|319.89|15
1640035060000|2021-12-20 21:17:40|324.02|319.92|323.99|319.89|324.04|319.94|323.99|319.89|9
1640035070000|2021-12-20 21:17:50|324|319.9|323.99|319.89|324.05|319.95|323.99|319.89|8
1640035080000|2021-12-20 21:18:00|324|319.9|323.99|319.89|324.04|319.94|323.99|319.89|6
1640035090000|2021-12-20 21:18:10|324|319.9|324.28|320.18|324.3|320.2|324|319.9|18
1640035100000|2021-12-20 21:18:20|324.29|320.19|324.38|320.28|324.39|320.29|324.29|320.19|7
1640035110000|2021-12-20 21:18:30|324.37|320.27|324.39|320.29|324.44|320.34|324.36|320.26|6
1640035120000|2021-12-20 21:18:40|324.38|320.28|324.43|320.33|324.43|320.33|324.34|320.24|12
1640035130000|2021-12-20 21:18:50|324.41|320.31|324.36|320.26|324.43|320.33|324.35|320.25|15
1640035140000|2021-12-20 21:19:00|324.35|320.25|324.36|320.26|324.38|320.28|324.34|320.24|10
1640035150000|2021-12-20 21:19:10|324.37|320.27|324.35|320.25|324.37|320.27|324.35|320.25|5
1640035160000|2021-12-20 21:19:20|324.36|320.26|324.29|320.19|324.36|320.26|324.28|320.18|18
1640035170000|2021-12-20 21:19:30|324.26|320.16|323.93|319.83|324.29|320.19|323.87|319.77|25
1640035180000|2021-12-20 21:19:40|323.85|319.75|323.77|319.67|323.93|319.83|323.77|319.67|23
1640035190000|2021-12-20 21:19:50|323.81|319.71|323.91|319.81|323.91|319.81|323.81|319.71|7
1640035200000|2021-12-20 21:20:00|323.9|319.8|323.77|319.67|323.9|319.8|323.77|319.67|15
1640035210000|2021-12-20 21:20:10|323.76|319.66|323.7|319.6|323.76|319.66|323.69|319.59|8
1640035220000|2021-12-20 21:20:20|323.73|319.63|323.49|319.39|323.73|319.63|323.46|319.36|26
1640035230000|2021-12-20 21:20:30|323.46|319.36|323.41|319.31|323.47|319.37|323.41|319.31|8
1640035240000|2021-12-20 21:20:40|323.37|319.27|323.34|319.24|323.43|319.33|323.34|319.24|14
1640035250000|2021-12-20 21:20:50|323.32|319.22|323.45|319.35|323.46|319.36|323.25|319.15|17
1640035260000|2021-12-20 21:21:00|323.46|319.36|323.39|319.29|323.46|319.36|323.39|319.29|14
1640035270000|2021-12-20 21:21:10|323.47|319.37|323.35|319.25|323.47|319.37|323.34|319.24|17
1640035280000|2021-12-20 21:21:20|323.37|319.27|323.35|319.25|323.39|319.29|323.29|319.19|21
1640035290000|2021-12-20 21:21:30|323.36|319.26|323.47|319.37|323.49|319.39|323.3|319.2|12
1640035300000|2021-12-20 21:21:40|323.46|319.36|323.48|319.38|323.48|319.38|323.45|319.35|11
1640035310000|2021-12-20 21:21:50|323.49|319.39|323.48|319.38|323.51|319.41|323.47|319.37|10
1640035320000|2021-12-20 21:22:00|323.58|319.48|323.66|319.56|323.67|319.57|323.58|319.48|9
1640035330000|2021-12-20 21:22:10|323.67|319.57|323.75|319.65|323.75|319.65|323.66|319.56|12
1640035340000|2021-12-20 21:22:20|323.74|319.64|323.67|319.57|323.74|319.64|323.67|319.57|10
1640035350000|2021-12-20 21:22:30|323.68|319.58|323.66|319.56|323.7|319.6|323.62|319.52|8
1640035360000|2021-12-20 21:22:40|323.67|319.57|323.57|319.47|323.68|319.58|323.57|319.47|7
1640035370000|2021-12-20 21:22:50|323.56|319.46|323.55|319.45|323.58|319.48|323.51|319.41|16
1640035380000|2021-12-20 21:23:00|323.56|319.46|323.55|319.45|323.56|319.46|323.54|319.44|6
1640035390000|2021-12-20 21:23:10|323.54|319.44|323.55|319.45|323.57|319.47|323.54|319.44|4
1640035400000|2021-12-20 21:23:20|323.49|319.39|323.55|319.45|323.59|319.49|323.49|319.39|15
1640035410000|2021-12-20 21:23:30|323.5|319.4|323.56|319.46|323.56|319.46|323.5|319.4|5
1640035430000|2021-12-20 21:23:50|323.5|319.4|323.57|319.47|323.59|319.49|323.5|319.4|6
1640035440000|2021-12-20 21:24:00|323.6|319.5|323.96|319.86|323.96|319.86|323.6|319.5|14
1640035450000|2021-12-20 21:24:10|323.91|319.81|323.82|319.72|323.91|319.81|323.76|319.66|14
1640035460000|2021-12-20 21:24:20|323.81|319.71|323.81|319.71|323.88|319.78|323.81|319.71|8
1640035470000|2021-12-20 21:24:30|323.83|319.73|323.82|319.72|323.84|319.74|323.79|319.69|5
1640035480000|2021-12-20 21:24:40|323.85|319.75|323.71|319.61|323.85|319.75|323.69|319.59|13
1640035490000|2021-12-20 21:24:50|323.64|319.54|323.64|319.54|323.64|319.54|323.61|319.51|5
1640035500000|2021-12-20 21:25:00|323.66|319.56|323.65|319.55|323.69|319.59|323.6|319.5|6
1640035510000|2021-12-20 21:25:10|323.59|319.49|323.47|319.37|323.59|319.49|323.47|319.37|7
1640035520000|2021-12-20 21:25:20|323.33|319.23|323.11|319.01|323.33|319.23|323.03|318.93|19
1640035530000|2021-12-20 21:25:30|323.09|318.99|322.86|318.76|323.12|319.02|322.86|318.76|19
1640035540000|2021-12-20 21:25:40|322.87|318.77|322.84|318.74|322.88|318.78|322.82|318.72|8
1640035550000|2021-12-20 21:25:50|322.85|318.75|322.85|318.75|322.85|318.75|322.77|318.67|11
1640035560000|2021-12-20 21:26:00|322.84|318.74|322.85|318.75|322.88|318.78|322.8|318.7|10
1640035570000|2021-12-20 21:26:10|322.86|318.76|323.15|319.05|323.18|319.08|322.86|318.76|15
1640035580000|2021-12-20 21:26:20|323.17|319.07|323.24|319.14|323.26|319.16|323.17|319.07|8
1640035590000|2021-12-20 21:26:30|323.21|319.11|323.23|319.13|323.24|319.14|323.2|319.1|5
1640035600000|2021-12-20 21:26:40|323.25|319.15|323.23|319.13|323.25|319.15|323.21|319.11|7
1640035610000|2021-12-20 21:26:50|323.21|319.11|323.32|319.22|323.32|319.22|323.21|319.11|11
1640035620000|2021-12-20 21:27:00|323.25|319.15|323.27|319.17|323.33|319.23|323.25|319.15|7
1640035630000|2021-12-20 21:27:10|323.25|319.15|323.11|319.01|323.27|319.17|323.09|318.99|16
1640035640000|2021-12-20 21:27:20|323.13|319.03|323.13|319.03|323.13|319.03|323.11|319.01|5
1640035650000|2021-12-20 21:27:30|323.1|319|323.11|319.01|323.12|319.02|323.05|318.95|7
1640035660000|2021-12-20 21:27:40|323.12|319.02|323.09|318.99|323.12|319.02|323.06|318.96|4
1640035670000|2021-12-20 21:27:50|323.1|319|323.09|318.99|323.1|319|323.08|318.98|12
1640035680000|2021-12-20 21:28:00|323.13|319.03|323.22|319.12|323.22|319.12|323.07|318.97|19
1640035690000|2021-12-20 21:28:10|323.23|319.13|323.35|319.25|323.35|319.25|323.2|319.1|13
1640035700000|2021-12-20 21:28:20|323.37|319.27|323.44|319.34|323.44|319.34|323.34|319.24|12
1640035710000|2021-12-20 21:28:30|323.46|319.36|323.55|319.45|323.61|319.51|323.46|319.36|19
1640035720000|2021-12-20 21:28:40|323.56|319.46|323.41|319.31|323.56|319.46|323.41|319.31|16
1640035730000|2021-12-20 21:28:50|323.42|319.32|323.42|319.32|323.44|319.34|323.42|319.32|6
1640035740000|2021-12-20 21:29:00|323.41|319.31|323.41|319.31|323.42|319.32|323.4|319.3|6
1640035750000|2021-12-20 21:29:10|323.42|319.32|323.53|319.43|323.53|319.43|323.42|319.32|17
1640035760000|2021-12-20 21:29:20|323.52|319.42|323.6|319.5|323.6|319.5|323.47|319.37|10
1640035770000|2021-12-20 21:29:30|323.61|319.51|323.43|319.33|323.63|319.53|323.43|319.33|19
1640035780000|2021-12-20 21:29:40|323.46|319.36|323.36|319.26|323.46|319.36|323.36|319.26|20
1640035790000|2021-12-20 21:29:50|323.41|319.31|323.3|319.2|323.41|319.31|323.3|319.2|18
1640035800000|2021-12-20 21:30:00|323.27|319.17|323.48|319.38|323.48|319.38|323.27|319.17|19
1640035810000|2021-12-20 21:30:10|323.47|319.37|323.48|319.38|323.5|319.4|323.45|319.35|14
1640035820000|2021-12-20 21:30:20|323.47|319.37|323.49|319.39|323.51|319.41|323.47|319.37|14
1640035830000|2021-12-20 21:30:30|323.5|319.4|323.54|319.44|323.54|319.44|323.48|319.38|15
1640035840000|2021-12-20 21:30:40|323.55|319.45|323.56|319.46|323.58|319.48|323.55|319.45|7
1640035850000|2021-12-20 21:30:50|323.55|319.45|323.55|319.45|323.56|319.46|323.54|319.44|7
1640035860000|2021-12-20 21:31:00|323.44|319.34|323.45|319.35|323.52|319.42|323.44|319.34|16
1640035870000|2021-12-20 21:31:10|323.44|319.34|323.35|319.25|323.44|319.34|323.35|319.25|15
1640035880000|2021-12-20 21:31:20|323.34|319.24|323.35|319.25|323.35|319.25|323.34|319.24|8
1640035890000|2021-12-20 21:31:30|323.34|319.24|323.34|319.24|323.41|319.31|323.33|319.23|10
1640035900000|2021-12-20 21:31:40|323.37|319.27|323.32|319.22|323.37|319.27|323.32|319.22|10
1640035910000|2021-12-20 21:31:50|323.34|319.24|323.33|319.23|323.36|319.26|323.32|319.22|9
1640035920000|2021-12-20 21:32:00|323.32|319.22|323.29|319.19|323.34|319.24|323.29|319.19|9
1640035930000|2021-12-20 21:32:10|323.3|319.2|323.21|319.11|323.33|319.23|323.2|319.1|16
1640035940000|2021-12-20 21:32:20|323.2|319.1|323.21|319.11|323.21|319.11|323.19|319.09|5
1640035950000|2021-12-20 21:32:30|323.19|319.09|322.91|318.81|323.19|319.09|322.88|318.78|15
1640035960000|2021-12-20 21:32:40|322.9|318.8|322.76|318.66|322.9|318.8|322.74|318.64|18
1640035970000|2021-12-20 21:32:50|322.75|318.65|322.58|318.48|322.76|318.66|322.58|318.48|23
1640035980000|2021-12-20 21:33:00|322.59|318.49|322.4|318.3|322.59|318.49|322.39|318.29|14
1640035990000|2021-12-20 21:33:10|322.38|318.28|322.28|318.18|322.38|318.28|322.26|318.16|16
1640036000000|2021-12-20 21:33:20|322.25|318.15|322.32|318.22|322.35|318.25|322.24|318.14|20
1640036010000|2021-12-20 21:33:30|322.33|318.23|322.33|318.23|322.41|318.31|322.33|318.23|15
1640036020000|2021-12-20 21:33:40|322.29|318.19|322.33|318.23|322.33|318.23|322.29|318.19|6
1640036030000|2021-12-20 21:33:50|322.32|318.22|322.4|318.3|322.41|318.31|322.32|318.22|5
1640036040000|2021-12-20 21:34:00|322.44|318.34|322.44|318.34|322.46|318.36|322.4|318.3|13
1640036050000|2021-12-20 21:34:10|322.42|318.32|322.5|318.4|322.5|318.4|322.41|318.31|7
1640036060000|2021-12-20 21:34:20|322.48|318.38|322.66|318.56|322.66|318.56|322.48|318.38|18
1640036070000|2021-12-20 21:34:30|322.7|318.6|322.58|318.48|322.72|318.62|322.57|318.47|16
1640036080000|2021-12-20 21:34:40|322.56|318.46|322.49|318.39|322.57|318.47|322.49|318.39|12
1640036090000|2021-12-20 21:34:50|322.5|318.4|322.43|318.33|322.54|318.44|322.43|318.33|14
1640036100000|2021-12-20 21:35:00|322.4|318.3|322.22|318.12|322.4|318.3|322.22|318.12|12
1640036110000|2021-12-20 21:35:10|322.23|318.13|322.25|318.15|322.3|318.2|322.23|318.13|11
1640036120000|2021-12-20 21:35:20|322.26|318.16|322.25|318.15|322.29|318.19|322.24|318.14|7
1640036130000|2021-12-20 21:35:30|322.26|318.16|322.49|318.39|322.58|318.48|322.26|318.16|26
1640036140000|2021-12-20 21:35:40|322.47|318.37|322.49|318.39|322.49|318.39|322.47|318.37|9
1640036150000|2021-12-20 21:35:50|322.47|318.37|322.54|318.44|322.54|318.44|322.45|318.35|15
1640036160000|2021-12-20 21:36:00|322.55|318.45|322.61|318.51|322.61|318.51|322.55|318.45|6
1640036170000|2021-12-20 21:36:10|322.6|318.5|322.48|318.38|322.61|318.51|322.48|318.38|16
1640036180000|2021-12-20 21:36:20|322.47|318.37|322.64|318.54|322.64|318.54|322.47|318.37|16
1640036190000|2021-12-20 21:36:30|322.65|318.55|322.72|318.62|322.72|318.62|322.65|318.55|9
1640036200000|2021-12-20 21:36:40|322.73|318.63|322.72|318.62|322.73|318.63|322.72|318.62|4
1640036210000|2021-12-20 21:36:50|322.69|318.59|322.65|318.55|322.69|318.59|322.63|318.53|16
1640036220000|2021-12-20 21:37:00|322.63|318.53|322.66|318.56|322.66|318.56|322.62|318.52|14
1640036230000|2021-12-20 21:37:10|322.65|318.55|322.7|318.6|322.7|318.6|322.64|318.54|15
1640036240000|2021-12-20 21:37:20|322.68|318.58|322.67|318.57|322.7|318.6|322.65|318.55|12
1640036250000|2021-12-20 21:37:30|322.66|318.56|322.56|318.46|322.66|318.56|322.56|318.46|17
1640036260000|2021-12-20 21:37:40|322.57|318.47|322.56|318.46|322.57|318.47|322.54|318.44|11
1640036270000|2021-12-20 21:37:50|322.51|318.41|322.49|318.39|322.56|318.46|322.45|318.35|17
1640036280000|2021-12-20 21:38:00|322.47|318.37|322.46|318.36|322.49|318.39|322.45|318.35|13
1640036290000|2021-12-20 21:38:10|322.47|318.37|322.52|318.42|322.52|318.42|322.42|318.32|21
1640036300000|2021-12-20 21:38:20|322.53|318.43|322.69|318.59|322.69|318.59|322.49|318.39|18
1640036310000|2021-12-20 21:38:30|322.7|318.6|322.79|318.69|322.81|318.71|322.65|318.55|13
1640036320000|2021-12-20 21:38:40|322.81|318.71|322.81|318.71|322.81|318.71|322.75|318.65|12
1640036330000|2021-12-20 21:38:50|322.75|318.65|322.74|318.64|322.81|318.71|322.74|318.64|9
1640036340000|2021-12-20 21:39:00|322.72|318.62|322.73|318.63|322.74|318.64|322.69|318.59|13
1640036350000|2021-12-20 21:39:10|322.74|318.64|322.73|318.63|322.76|318.66|322.72|318.62|9
1640036360000|2021-12-20 21:39:20|322.74|318.64|322.78|318.68|322.79|318.69|322.73|318.63|10
1640036370000|2021-12-20 21:39:30|322.79|318.69|322.8|318.7|322.8|318.7|322.72|318.62|8
1640036380000|2021-12-20 21:39:40|322.73|318.63|322.7|318.6|322.8|318.7|322.7|318.6|8
1640036390000|2021-12-20 21:39:50|322.68|318.58|322.72|318.62|322.72|318.62|322.65|318.55|8
1640036400000|2021-12-20 21:40:00|322.68|318.58|322.67|318.57|322.73|318.63|322.65|318.55|8
1640036410000|2021-12-20 21:40:10|322.66|318.56|322.63|318.53|322.66|318.56|322.63|318.53|5
1640036420000|2021-12-20 21:40:20|322.62|318.52|322.62|318.52|322.63|318.53|322.57|318.47|10
1640036430000|2021-12-20 21:40:30|322.63|318.53|322.55|318.45|322.63|318.53|322.5|318.4|16
1640036440000|2021-12-20 21:40:40|322.54|318.44|322.55|318.45|322.55|318.45|322.54|318.44|10
1640036450000|2021-12-20 21:40:50|322.54|318.44|322.54|318.44|322.55|318.45|322.54|318.44|7
1640036460000|2021-12-20 21:41:00|322.55|318.45|322.56|318.46|322.63|318.53|322.49|318.39|12
1640036470000|2021-12-20 21:41:10|322.57|318.47|322.56|318.46|322.62|318.52|322.56|318.46|7
1640036480000|2021-12-20 21:41:20|322.58|318.48|322.62|318.52|322.62|318.52|322.58|318.48|3
1640036490000|2021-12-20 21:41:30|322.63|318.53|322.8|318.7|322.83|318.73|322.62|318.52|23
1640036500000|2021-12-20 21:41:40|322.79|318.69|322.81|318.71|322.81|318.71|322.78|318.68|5
1640036520000|2021-12-20 21:42:00|322.8|318.7|322.78|318.68|322.8|318.7|322.78|318.68|2
1640036530000|2021-12-20 21:42:10|322.79|318.69|322.77|318.67|322.82|318.72|322.77|318.67|6
1640036540000|2021-12-20 21:42:20|322.76|318.66|322.76|318.66|322.76|318.66|322.74|318.64|5
1640036550000|2021-12-20 21:42:30|322.77|318.67|322.8|318.7|322.81|318.71|322.77|318.67|3
1640036560000|2021-12-20 21:42:40|322.81|318.71|322.81|318.71|322.81|318.71|322.76|318.66|10
1640036570000|2021-12-20 21:42:50|322.8|318.7|322.8|318.7|322.81|318.71|322.77|318.67|5
1640036580000|2021-12-20 21:43:00|322.79|318.69|322.79|318.69|322.8|318.7|322.77|318.67|6
1640036590000|2021-12-20 21:43:10|322.81|318.71|322.77|318.67|322.81|318.71|322.76|318.66|6
1640036600000|2021-12-20 21:43:20|322.79|318.69|322.69|318.59|322.79|318.69|322.68|318.58|12
1640036610000|2021-12-20 21:43:30|322.68|318.58|322.63|318.53|322.69|318.59|322.63|318.53|15
1640036620000|2021-12-20 21:43:40|322.64|318.54|322.58|318.48|322.64|318.54|322.58|318.48|5
1640036630000|2021-12-20 21:43:50|322.62|318.52|322.73|318.63|322.73|318.63|322.6|318.5|16
1640036640000|2021-12-20 21:44:00|322.74|318.64|322.73|318.63|322.74|318.64|322.72|318.62|5
1640036650000|2021-12-20 21:44:10|322.74|318.64|322.8|318.7|322.8|318.7|322.74|318.64|8
1640036660000|2021-12-20 21:44:20|322.82|318.72|322.81|318.71|322.82|318.72|322.81|318.71|4
1640036670000|2021-12-20 21:44:30|322.79|318.69|322.74|318.64|322.79|318.69|322.7|318.6|9
1640036680000|2021-12-20 21:44:40|322.73|318.63|322.73|318.63|322.77|318.67|322.7|318.6|8
1640036690000|2021-12-20 21:44:50|322.7|318.6|322.67|318.57|322.73|318.63|322.67|318.57|7
1640036700000|2021-12-20 21:45:00|322.68|318.58|322.71|318.61|322.71|318.61|322.66|318.56|7
1640036710000|2021-12-20 21:45:10|322.66|318.56|322.66|318.56|322.71|318.61|322.65|318.55|7
1640036720000|2021-12-20 21:45:20|322.64|318.54|322.64|318.54|322.65|318.55|322.63|318.53|7
1640036730000|2021-12-20 21:45:30|322.69|318.59|322.66|318.56|322.7|318.6|322.63|318.53|10
1640036740000|2021-12-20 21:45:40|322.67|318.57|322.7|318.6|322.71|318.61|322.67|318.57|6
1640036750000|2021-12-20 21:45:50|322.69|318.59|322.63|318.53|322.7|318.6|322.62|318.52|9
1640036760000|2021-12-20 21:46:00|322.64|318.54|322.7|318.6|322.7|318.6|322.64|318.54|7
1640036770000|2021-12-20 21:46:10|322.67|318.57|322.61|318.51|322.67|318.57|322.59|318.49|8
1640036780000|2021-12-20 21:46:20|322.59|318.49|322.65|318.55|322.65|318.55|322.56|318.46|12
1640036790000|2021-12-20 21:46:30|322.74|318.64|322.79|318.69|322.8|318.7|322.74|318.64|10
1640036800000|2021-12-20 21:46:40|322.81|318.71|322.76|318.66|322.82|318.72|322.74|318.64|9
1640036810000|2021-12-20 21:46:50|322.79|318.69|322.73|318.63|322.79|318.69|322.73|318.63|10
1640036820000|2021-12-20 21:47:00|322.74|318.64|322.74|318.64|322.74|318.64|322.7|318.6|7
1640036830000|2021-12-20 21:47:10|322.76|318.66|322.72|318.62|322.76|318.66|322.72|318.62|6
1640036840000|2021-12-20 21:47:20|322.73|318.63|322.72|318.62|322.73|318.63|322.72|318.62|2
1640036850000|2021-12-20 21:47:30|322.73|318.63|322.72|318.62|322.73|318.63|322.72|318.62|2
1640036860000|2021-12-20 21:47:40|322.73|318.63|322.66|318.56|322.73|318.63|322.66|318.56|4
1640036870000|2021-12-20 21:47:50|322.7|318.6|322.58|318.48|322.7|318.6|322.53|318.43|18
1640036880000|2021-12-20 21:48:00|322.6|318.5|322.41|318.31|322.6|318.5|322.41|318.31|14
1640036890000|2021-12-20 21:48:10|322.46|318.36|322.42|318.32|322.47|318.37|322.37|318.27|8
1640036900000|2021-12-20 21:48:20|322.44|318.34|322.41|318.31|322.44|318.34|322.37|318.27|7
1640036910000|2021-12-20 21:48:30|322.43|318.33|322.34|318.24|322.43|318.33|322.33|318.23|14
1640036920000|2021-12-20 21:48:40|322.3|318.2|322.34|318.24|322.37|318.27|322.3|318.2|8
1640036930000|2021-12-20 21:48:50|322.33|318.23|322.32|318.22|322.34|318.24|322.31|318.21|8
1640036940000|2021-12-20 21:49:00|322.33|318.23|322.32|318.22|322.33|318.23|322.29|318.19|4
1640036950000|2021-12-20 21:49:10|322.3|318.2|322.52|318.42|322.52|318.42|322.3|318.2|10
1640036960000|2021-12-20 21:49:20|322.53|318.43|322.71|318.61|322.71|318.61|322.52|318.42|13
1640036970000|2021-12-20 21:49:30|322.69|318.59|322.76|318.66|322.76|318.66|322.69|318.59|6
1640036980000|2021-12-20 21:49:40|322.77|318.67|322.7|318.6|322.77|318.67|322.7|318.6|11
1640036990000|2021-12-20 21:49:50|322.71|318.61|322.74|318.64|322.74|318.64|322.68|318.58|8
1640037000000|2021-12-20 21:50:00|322.75|318.65|322.79|318.69|322.82|318.72|322.73|318.63|15
1640037010000|2021-12-20 21:50:10|322.78|318.68|322.64|318.54|322.79|318.69|322.64|318.54|15
1640037020000|2021-12-20 21:50:20|322.68|318.58|322.62|318.52|322.69|318.59|322.62|318.52|8
1640037030000|2021-12-20 21:50:30|322.61|318.51|322.52|318.42|322.61|318.51|322.51|318.41|16
1640037040000|2021-12-20 21:50:40|322.51|318.41|322.3|318.2|322.51|318.41|322.3|318.2|12
1640037050000|2021-12-20 21:50:50|322.27|318.17|322.27|318.17|322.33|318.23|322.26|318.16|8
1640037060000|2021-12-20 21:51:00|322.24|318.14|322.21|318.11|322.24|318.14|322.21|318.11|6
1640037070000|2021-12-20 21:51:10|322.2|318.1|322.22|318.12|322.24|318.14|322.2|318.1|10
1640037080000|2021-12-20 21:51:20|322.23|318.13|322.23|318.13|322.23|318.13|322.2|318.1|5
1640037090000|2021-12-20 21:51:30|322.22|318.12|322.05|317.95|322.23|318.13|322.05|317.95|15
1640037100000|2021-12-20 21:51:40|322.04|317.94|321.94|317.84|322.04|317.94|321.94|317.84|12
1640037110000|2021-12-20 21:51:50|321.91|317.81|321.9|317.8|321.91|317.81|321.81|317.71|13
1640037120000|2021-12-20 21:52:00|321.89|317.79|321.84|317.74|321.9|317.8|321.83|317.73|11
1640037130000|2021-12-20 21:52:10|321.85|317.75|321.91|317.81|321.91|317.81|321.82|317.72|15
1640037140000|2021-12-20 21:52:20|321.92|317.82|321.96|317.86|321.96|317.86|321.91|317.81|6
1640037150000|2021-12-20 21:52:30|321.93|317.83|321.96|317.86|321.96|317.86|321.92|317.82|3
1640037160000|2021-12-20 21:52:40|321.94|317.84|321.87|317.77|321.96|317.86|321.85|317.75|25
1640037170000|2021-12-20 21:52:50|321.86|317.76|321.75|317.65|321.87|317.77|321.75|317.65|15
1640037180000|2021-12-20 21:53:00|321.74|317.64|321.62|317.52|321.77|317.67|321.62|317.52|15
1640037190000|2021-12-20 21:53:10|321.63|317.53|321.54|317.44|321.64|317.54|321.51|317.41|17
1640037200000|2021-12-20 21:53:20|321.5|317.4|321.42|317.32|321.54|317.44|321.42|317.32|14
1640037210000|2021-12-20 21:53:30|321.45|317.35|321.42|317.32|321.49|317.39|321.39|317.29|18
1640037220000|2021-12-20 21:53:40|321.43|317.33|321.43|317.33|321.46|317.36|321.43|317.33|4
1640037230000|2021-12-20 21:53:50|321.45|317.35|321.5|317.4|321.51|317.41|321.44|317.34|8
1640037240000|2021-12-20 21:54:00|321.49|317.39|321.67|317.57|321.71|317.61|321.47|317.37|19
1640037250000|2021-12-20 21:54:10|321.68|317.58|321.69|317.59|321.69|317.59|321.61|317.51|15
1640037260000|2021-12-20 21:54:20|321.66|317.56|321.76|317.66|321.76|317.66|321.66|317.56|10
1640037270000|2021-12-20 21:54:30|321.77|317.67|321.65|317.55|321.8|317.7|321.61|317.51|18
1640037280000|2021-12-20 21:54:40|321.68|317.58|321.68|317.58|321.73|317.63|321.68|317.58|10
1640037290000|2021-12-20 21:54:50|321.67|317.57|321.53|317.43|321.69|317.59|321.52|317.42|17
1640037300000|2021-12-20 21:55:00|321.45|317.35|321.45|317.35|321.51|317.41|321.44|317.34|14
1640037310000|2021-12-20 21:55:10|321.44|317.34|321.5|317.4|321.5|317.4|321.43|317.33|16
1640037320000|2021-12-20 21:55:20|321.51|317.41|321.47|317.37|321.52|317.42|321.47|317.37|12
1640037330000|2021-12-20 21:55:30|321.46|317.36|321.49|317.39|321.5|317.4|321.45|317.35|11
1640037340000|2021-12-20 21:55:40|321.47|317.37|321.63|317.53|321.64|317.54|321.44|317.34|14
1640037350000|2021-12-20 21:55:50|321.64|317.54|321.65|317.55|321.69|317.59|321.64|317.54|14
1640037360000|2021-12-20 21:56:00|321.61|317.51|321.62|317.52|321.63|317.53|321.57|317.47|6
1640037370000|2021-12-20 21:56:10|321.61|317.51|321.51|317.41|321.61|317.51|321.51|317.41|6
1640037380000|2021-12-20 21:56:20|321.5|317.4|321.45|317.35|321.5|317.4|321.42|317.32|12
1640037390000|2021-12-20 21:56:30|321.44|317.34|321.39|317.29|321.47|317.37|321.39|317.29|13
1640037400000|2021-12-20 21:56:40|321.41|317.31|321.42|317.32|321.42|317.32|321.38|317.28|9
1640037410000|2021-12-20 21:56:50|321.41|317.31|321.28|317.18|321.42|317.32|321.28|317.18|14
1640037420000|2021-12-20 21:57:00|321.27|317.17|321.28|317.18|321.3|317.2|321.24|317.14|16
1640037430000|2021-12-20 21:57:10|321.29|317.19|321.3|317.2|321.3|317.2|321.25|317.15|14
1640037440000|2021-12-20 21:57:20|321.31|317.21|321.44|317.34|321.45|317.35|321.31|317.21|10
1640037450000|2021-12-20 21:57:30|321.45|317.35|321.52|317.42|321.63|317.53|321.45|317.35|22
1640037460000|2021-12-20 21:57:40|321.48|317.38|321.4|317.3|321.52|317.42|321.39|317.29|15
1640037470000|2021-12-20 21:57:50|321.39|317.29|321.43|317.33|321.43|317.33|321.36|317.26|12
1640037480000|2021-12-20 21:58:00|321.44|317.34|321.38|317.28|321.46|317.36|321.38|317.28|18
1640037490000|2021-12-20 21:58:10|321.37|317.27|321.36|317.26|321.39|317.29|321.33|317.23|20
1640037500000|2021-12-20 21:58:20|321.34|317.24|321.26|317.16|321.4|317.3|321.26|317.16|15
1640037510000|2021-12-20 21:58:30|321.25|317.15|321.17|317.07|321.25|317.15|321.17|317.07|5
1640037520000|2021-12-20 21:58:40|321.16|317.06|321.14|317.04|321.16|317.06|321.13|317.03|9
1640037530000|2021-12-20 21:58:50|321.16|317.06|320.9|316.8|321.16|317.06|320.9|316.8|10
1640037540000|2021-12-20 21:59:00|320.86|316.76|320.93|316.83|320.95|316.85|320.73|316.63|25
1640037550000|2021-12-20 21:59:10|320.92|316.82|320.84|316.74|320.96|316.86|320.83|316.73|16
1640037560000|2021-12-20 21:59:20|320.85|316.75|320.88|316.78|320.88|316.78|320.8|316.7|17
1640037570000|2021-12-20 21:59:30|320.89|316.79|320.86|316.76|320.89|316.79|320.82|316.72|12
1640037580000|2021-12-20 21:59:40|320.87|316.77|320.89|316.79|320.89|316.79|320.84|316.74|5
1640037590000|2021-12-20 21:59:50|320.87|316.77|320.87|316.77|320.9|316.8|320.81|316.71|24
1640037600000|2021-12-20 22:00:00|320.86|316.76|320.86|316.76|320.87|316.77|320.85|316.75|6
1640037610000|2021-12-20 22:00:10|320.88|316.78|321.19|317.09|321.2|317.1|320.88|316.78|21
1640037620000|2021-12-20 22:00:20|321.2|317.1|321.4|317.3|321.43|317.33|321.2|317.1|18
1640037630000|2021-12-20 22:00:30|321.43|317.33|321.46|317.36|321.48|317.38|321.43|317.33|7
1640037640000|2021-12-20 22:00:40|321.44|317.34|321.44|317.34|321.49|317.39|321.44|317.34|6
1640037650000|2021-12-20 22:00:50|321.46|317.36|321.54|317.44|321.54|317.44|321.46|317.36|8
1640037660000|2021-12-20 22:01:00|321.53|317.43|321.54|317.44|321.57|317.47|321.52|317.42|13
1640037670000|2021-12-20 22:01:10|321.53|317.43|321.44|317.34|321.56|317.46|321.43|317.33|18
1640037680000|2021-12-20 22:01:20|321.46|317.36|321.54|317.44|321.58|317.48|321.44|317.34|13
1640037690000|2021-12-20 22:01:30|321.58|317.48|321.59|317.49|321.59|317.49|321.58|317.48|4
1640037700000|2021-12-20 22:01:40|321.6|317.5|321.54|317.44|321.61|317.51|321.54|317.44|8
1640037710000|2021-12-20 22:01:50|321.53|317.43|321.54|317.44|321.55|317.45|321.52|317.42|6
1640037720000|2021-12-20 22:02:00|321.55|317.45|321.54|317.44|321.57|317.47|321.49|317.39|9
1640037730000|2021-12-20 22:02:10|321.53|317.43|321.47|317.37|321.54|317.44|321.47|317.37|7
1640037740000|2021-12-20 22:02:20|321.46|317.36|321.5|317.4|321.51|317.41|321.45|317.35|10
1640037750000|2021-12-20 22:02:30|321.51|317.41|321.59|317.49|321.59|317.49|321.51|317.41|11
1640037760000|2021-12-20 22:02:40|321.61|317.51|321.7|317.6|321.7|317.6|321.61|317.51|5
1640037770000|2021-12-20 22:02:50|321.71|317.61|321.7|317.6|321.71|317.61|321.7|317.6|4
1640037780000|2021-12-20 22:03:00|321.71|317.61|321.67|317.57|321.76|317.66|321.67|317.57|8
1640037790000|2021-12-20 22:03:10|321.64|317.54|321.51|317.41|321.65|317.55|321.51|317.41|14
1640037800000|2021-12-20 22:03:20|321.52|317.42|321.25|317.15|321.52|317.42|321.25|317.15|23
1640037810000|2021-12-20 22:03:30|321.24|317.14|321.22|317.12|321.25|317.15|321.2|317.1|6
1640037820000|2021-12-20 22:03:40|321.24|317.14|321.22|317.12|321.24|317.14|321.22|317.12|5
1640037830000|2021-12-20 22:03:50|321.21|317.11|321.18|317.08|321.22|317.12|321.18|317.08|6
1640037840000|2021-12-20 22:04:00|321.19|317.09|321.21|317.11|321.23|317.13|321.19|317.09|4
1640037850000|2021-12-20 22:04:10|321.2|317.1|321.13|317.03|321.2|317.1|321.1|317|6
1640037860000|2021-12-20 22:04:20|321.1|317|320.73|316.63|321.12|317.02|320.72|316.62|12
1640037870000|2021-12-20 22:04:30|320.74|316.64|320.7|316.6|320.74|316.64|320.67|316.57|16
1640037880000|2021-12-20 22:04:40|320.61|316.51|320.59|316.49|320.72|316.62|320.57|316.47|11
1640037890000|2021-12-20 22:04:50|320.57|316.47|320.56|316.46|320.61|316.51|320.56|316.46|7
1640037900000|2021-12-20 22:05:00|320.6|316.5|320.92|316.82|320.93|316.83|320.52|316.42|16
1640037910000|2021-12-20 22:05:10|320.93|316.83|321.19|317.09|321.19|317.09|320.93|316.83|5
1640037920000|2021-12-20 22:05:20|321.26|317.16|321.31|317.21|321.35|317.25|321.26|317.16|14
1640037930000|2021-12-20 22:05:30|321.32|317.22|321.35|317.25|321.35|317.25|321.31|317.21|16
1640037940000|2021-12-20 22:05:40|321.36|317.26|321.36|317.26|321.36|317.26|321.34|317.24|7
1640037950000|2021-12-20 22:05:50|321.35|317.25|321.46|317.36|321.47|317.37|321.34|317.24|9
1640037960000|2021-12-20 22:06:00|321.47|317.37|321.51|317.41|321.54|317.44|321.45|317.35|11
1640037970000|2021-12-20 22:06:10|321.5|317.4|321.6|317.5|321.61|317.51|321.46|317.36|15
1640037980000|2021-12-20 22:06:20|321.58|317.48|321.51|317.41|321.58|317.48|321.48|317.38|8
1640037990000|2021-12-20 22:06:30|321.49|317.39|321.24|317.14|321.49|317.39|321.23|317.13|14
1640038000000|2021-12-20 22:06:40|321.25|317.15|320.78|316.68|321.25|317.15|320.78|316.68|18
1640038010000|2021-12-20 22:06:50|320.79|316.69|320.71|316.61|320.79|316.69|320.69|316.59|8
1640038020000|2021-12-20 22:07:00|320.78|316.68|320.78|316.68|320.82|316.72|320.75|316.65|11
1640038030000|2021-12-20 22:07:10|320.79|316.69|320.77|316.67|320.8|316.7|320.76|316.66|6
1640038040000|2021-12-20 22:07:20|320.79|316.69|320.7|316.6|320.79|316.69|320.7|316.6|8
1640038050000|2021-12-20 22:07:30|320.64|316.54|320.58|316.48|320.69|316.59|320.58|316.48|11
1640038060000|2021-12-20 22:07:40|320.57|316.47|320.6|316.5|320.63|316.53|320.54|316.44|13
1640038070000|2021-12-20 22:07:50|320.56|316.46|320.73|316.63|320.73|316.63|320.56|316.46|11
1640038080000|2021-12-20 22:08:00|320.68|316.58|320.83|316.73|320.9|316.8|320.68|316.58|11
1640038090000|2021-12-20 22:08:10|320.82|316.72|320.91|316.81|320.91|316.81|320.82|316.72|6
1640038100000|2021-12-20 22:08:20|320.92|316.82|320.91|316.81|320.92|316.82|320.91|316.81|2
1640038110000|2021-12-20 22:08:30|320.92|316.82|320.92|316.82|320.96|316.86|320.91|316.81|8
1640038120000|2021-12-20 22:08:40|320.91|316.81|320.84|316.74|320.94|316.84|320.84|316.74|11
1640038130000|2021-12-20 22:08:50|320.82|316.72|320.7|316.6|320.83|316.73|320.7|316.6|14
1640038140000|2021-12-20 22:09:00|320.69|316.59|320.66|316.56|320.71|316.61|320.65|316.55|12
1640038150000|2021-12-20 22:09:10|320.65|316.55|320.67|316.57|320.68|316.58|320.62|316.52|11
1640038160000|2021-12-20 22:09:20|320.64|316.54|320.65|316.55|320.77|316.67|320.64|316.54|9
1640038170000|2021-12-20 22:09:30|320.77|316.67|320.68|316.58|320.77|316.67|320.68|316.58|8
1640038180000|2021-12-20 22:09:40|320.66|316.56|320.71|316.61|320.71|316.61|320.66|316.56|7
1640038190000|2021-12-20 22:09:50|320.68|316.58|320.68|316.58|320.71|316.61|320.68|316.58|3
1640038200000|2021-12-20 22:10:00|320.67|316.57|320.64|316.54|320.7|316.6|320.64|316.54|4
1640038210000|2021-12-20 22:10:10|320.63|316.53|320.72|316.62|320.72|316.62|320.61|316.51|4
1640038220000|2021-12-20 22:10:20|320.7|316.6|320.74|316.64|320.76|316.66|320.62|316.52|12
1640038230000|2021-12-20 22:10:30|320.8|316.7|320.81|316.71|320.81|316.71|320.74|316.64|5
1640038240000|2021-12-20 22:10:40|320.85|316.75|320.9|316.8|320.9|316.8|320.85|316.75|4
1640038250000|2021-12-20 22:10:50|320.91|316.81|320.9|316.8|320.91|316.81|320.9|316.8|2
1640038260000|2021-12-20 22:11:00|320.91|316.81|320.91|316.81|320.91|316.81|320.87|316.77|11
1640038270000|2021-12-20 22:11:10|320.92|316.82|320.87|316.77|320.92|316.82|320.85|316.75|7
1640038280000|2021-12-20 22:11:20|320.9|316.8|320.82|316.72|320.9|316.8|320.82|316.72|4
1640038290000|2021-12-20 22:11:30|320.83|316.73|320.74|316.64|320.89|316.79|320.72|316.62|14
1640038300000|2021-12-20 22:11:40|320.75|316.65|320.76|316.66|320.8|316.7|320.73|316.63|9
1640038310000|2021-12-20 22:11:50|320.74|316.64|320.68|316.58|320.75|316.65|320.68|316.58|8
1640038320000|2021-12-20 22:12:00|320.7|316.6|320.66|316.56|320.76|316.66|320.66|316.56|13
1640038330000|2021-12-20 22:12:10|320.59|316.49|320.7|316.6|320.7|316.6|320.55|316.45|5
1640038340000|2021-12-20 22:12:20|320.66|316.56|320.57|316.47|320.66|316.56|320.57|316.47|9
1640038350000|2021-12-20 22:12:30|320.56|316.46|320.63|316.53|320.63|316.53|320.5|316.4|6
1640038360000|2021-12-20 22:12:40|320.57|316.47|320.62|316.52|320.62|316.52|320.56|316.46|11
1640038370000|2021-12-20 22:12:50|320.63|316.53|320.73|316.63|320.74|316.64|320.63|316.53|19
1640038380000|2021-12-20 22:13:00|320.72|316.62|320.72|316.62|320.72|316.62|320.72|316.62|1
1640038390000|2021-12-20 22:13:10|320.73|316.63|320.81|316.71|320.81|316.71|320.73|316.63|4
1640038400000|2021-12-20 22:13:20|320.82|316.72|320.82|316.72|320.82|316.72|320.82|316.72|1
1640038420000|2021-12-20 22:13:40|320.81|316.71|320.74|316.64|320.81|316.71|320.71|316.61|6
1640038430000|2021-12-20 22:13:50|320.73|316.63|320.75|316.65|320.75|316.65|320.71|316.61|4
1640038440000|2021-12-20 22:14:00|320.76|316.66|320.55|316.45|320.77|316.67|320.5|316.4|11
1640038450000|2021-12-20 22:14:10|320.52|316.42|320.48|316.38|320.52|316.42|320.48|316.38|4
1640038460000|2021-12-20 22:14:20|320.47|316.37|320.58|316.48|320.64|316.54|320.47|316.37|7
1640038470000|2021-12-20 22:14:30|320.56|316.46|320.39|316.29|320.57|316.47|320.38|316.28|14
1640038480000|2021-12-20 22:14:40|320.46|316.36|320.43|316.33|320.46|316.36|320.33|316.23|10
1640038490000|2021-12-20 22:14:50|320.41|316.31|320.37|316.27|320.43|316.33|320.36|316.26|7
1640038500000|2021-12-20 22:15:00|320.35|316.25|320.32|316.22|320.38|316.28|320.29|316.19|12
1640038510000|2021-12-20 22:15:10|320.31|316.21|320.34|316.24|320.37|316.27|320.25|316.15|12
1640038520000|2021-12-20 22:15:20|320.29|316.19|320.25|316.15|320.33|316.23|320.25|316.15|5
1640038530000|2021-12-20 22:15:30|320.24|316.14|320.14|316.04|320.24|316.14|320.12|316.02|13
1640038540000|2021-12-20 22:15:40|320.11|316.01|320.08|315.98|320.12|316.02|320.08|315.98|8
1640038550000|2021-12-20 22:15:50|320.07|315.97|320.14|316.04|320.14|316.04|320.06|315.96|14
1640038560000|2021-12-20 22:16:00|320.13|316.03|320.18|316.08|320.26|316.16|320.13|316.03|16
1640038570000|2021-12-20 22:16:10|320.2|316.1|320.31|316.21|320.31|316.21|320.2|316.1|14
1640038580000|2021-12-20 22:16:20|320.32|316.22|320.39|316.29|320.39|316.29|320.31|316.21|10
1640038590000|2021-12-20 22:16:30|320.4|316.3|320.42|316.32|320.42|316.32|320.39|316.29|7
1640038600000|2021-12-20 22:16:40|320.41|316.31|320.52|316.42|320.52|316.42|320.41|316.31|11
1640038610000|2021-12-20 22:16:50|320.51|316.41|320.44|316.34|320.51|316.41|320.44|316.34|6
1640038620000|2021-12-20 22:17:00|320.45|316.35|320.6|316.5|320.6|316.5|320.45|316.35|17
1640038630000|2021-12-20 22:17:10|320.59|316.49|320.6|316.5|320.63|316.53|320.58|316.48|16
1640038640000|2021-12-20 22:17:20|320.62|316.52|320.61|316.51|320.64|316.54|320.61|316.51|4
1640038650000|2021-12-20 22:17:30|320.64|316.54|320.7|316.6|320.7|316.6|320.64|316.54|5
1640038660000|2021-12-20 22:17:40|320.65|316.55|320.71|316.61|320.71|316.61|320.65|316.55|5
1640038670000|2021-12-20 22:17:50|320.74|316.64|320.73|316.63|320.74|316.64|320.72|316.62|6
1640038680000|2021-12-20 22:18:00|320.75|316.65|320.81|316.71|320.82|316.72|320.74|316.64|8
1640038690000|2021-12-20 22:18:10|320.79|316.69|320.8|316.7|320.81|316.71|320.79|316.69|3
1640038700000|2021-12-20 22:18:20|320.77|316.67|320.8|316.7|320.8|316.7|320.76|316.66|3
1640038710000|2021-12-20 22:18:30|320.72|316.62|320.66|316.56|320.77|316.67|320.64|316.54|12
1640038720000|2021-12-20 22:18:40|320.67|316.57|320.59|316.49|320.67|316.57|320.59|316.49|10
1640038730000|2021-12-20 22:18:50|320.6|316.5|320.6|316.5|320.6|316.5|320.59|316.49|3
1640038740000|2021-12-20 22:19:00|320.59|316.49|320.59|316.49|320.6|316.5|320.59|316.49|3
1640038750000|2021-12-20 22:19:10|320.58|316.48|320.57|316.47|320.59|316.49|320.57|316.47|8
1640038760000|2021-12-20 22:19:20|320.58|316.48|320.62|316.52|320.62|316.52|320.57|316.47|5
1640038770000|2021-12-20 22:19:30|320.58|316.48|320.62|316.52|320.62|316.52|320.54|316.44|9
1640038780000|2021-12-20 22:19:40|320.58|316.48|320.58|316.48|320.58|316.48|320.58|316.48|1
1640038790000|2021-12-20 22:19:50|320.6|316.5|320.62|316.52|320.62|316.52|320.56|316.46|5
1640038800000|2021-12-20 22:20:00|320.56|316.46|320.56|316.46|320.63|316.53|320.56|316.46|11
1640038810000|2021-12-20 22:20:10|320.57|316.47|320.51|316.41|320.57|316.47|320.51|316.41|13
1640038820000|2021-12-20 22:20:20|320.43|316.33|320.49|316.39|320.51|316.41|320.43|316.33|3
1640038830000|2021-12-20 22:20:30|320.47|316.37|320.44|316.34|320.5|316.4|320.4|316.3|10
1640038840000|2021-12-20 22:20:40|320.35|316.25|320.37|316.27|320.46|316.36|320.31|316.21|12
1640038850000|2021-12-20 22:20:50|320.36|316.26|320.23|316.13|320.36|316.26|320.23|316.13|11
1640038860000|2021-12-20 22:21:00|320.25|316.15|319.86|315.76|320.25|316.15|319.86|315.76|15
1640038870000|2021-12-20 22:21:10|319.88|315.78|319.99|315.89|320.01|315.91|319.86|315.76|20
1640038880000|2021-12-20 22:21:20|320|315.9|320.22|316.12|320.23|316.13|319.98|315.88|22
1640038890000|2021-12-20 22:21:30|320.24|316.14|320.25|316.15|320.26|316.16|320.24|316.14|3
1640038900000|2021-12-20 22:21:40|320.27|316.17|320.34|316.24|320.34|316.24|320.25|316.15|13
1640038910000|2021-12-20 22:21:50|320.33|316.23|320.42|316.32|320.42|316.32|320.33|316.23|8
1640038920000|2021-12-20 22:22:00|320.43|316.33|320.53|316.43|320.53|316.43|320.42|316.32|10
1640038930000|2021-12-20 22:22:10|320.5|316.4|320.45|316.35|320.52|316.42|320.43|316.33|10
1640038940000|2021-12-20 22:22:20|320.46|316.36|320.44|316.34|320.46|316.36|320.43|316.33|7
1640038950000|2021-12-20 22:22:30|320.37|316.27|320.42|316.32|320.43|316.33|320.37|316.27|3
1640038960000|2021-12-20 22:22:40|320.43|316.33|320.43|316.33|320.43|316.33|320.4|316.3|5
1640038970000|2021-12-20 22:22:50|320.42|316.32|320.37|316.27|320.42|316.32|320.37|316.27|2
1640038980000|2021-12-20 22:23:00|320.36|316.26|320.19|316.09|320.36|316.26|320.18|316.08|18
1640038990000|2021-12-20 22:23:10|320.18|316.08|320.11|316.01|320.22|316.12|320.07|315.97|14
1640039000000|2021-12-20 22:23:20|320|315.9|319.9|315.8|320|315.9|319.84|315.74|13
1640039010000|2021-12-20 22:23:30|319.87|315.77|319.87|315.77|319.87|315.77|319.86|315.76|3
1640039020000|2021-12-20 22:23:40|319.88|315.78|319.9|315.8|319.9|315.8|319.88|315.78|5
1640039030000|2021-12-20 22:23:50|319.91|315.81|319.82|315.72|319.92|315.82|319.78|315.68|9
1640039040000|2021-12-20 22:24:00|319.8|315.7|319.91|315.81|319.91|315.81|319.8|315.7|6
1640039050000|2021-12-20 22:24:10|319.9|315.8|319.81|315.71|319.9|315.8|319.81|315.71|7
1640039060000|2021-12-20 22:24:20|319.82|315.72|319.88|315.78|319.89|315.79|319.82|315.72|9
1640039070000|2021-12-20 22:24:30|319.89|315.79|319.87|315.77|319.89|315.79|319.86|315.76|8
1640039080000|2021-12-20 22:24:40|319.86|315.76|319.87|315.77|319.89|315.79|319.85|315.75|5
1640039090000|2021-12-20 22:24:50|319.88|315.78|319.81|315.71|319.88|315.78|319.81|315.71|9
1640039100000|2021-12-20 22:25:00|319.83|315.73|319.82|315.72|319.9|315.8|319.79|315.69|14
1640039110000|2021-12-20 22:25:10|319.78|315.68|319.77|315.67|319.85|315.75|319.75|315.65|12
1640039120000|2021-12-20 22:25:20|319.78|315.68|319.73|315.63|319.8|315.7|319.71|315.61|16
1640039130000|2021-12-20 22:25:30|319.72|315.62|319.73|315.63|319.74|315.64|319.68|315.58|11
1640039140000|2021-12-20 22:25:40|319.72|315.62|319.72|315.62|319.74|315.64|319.7|315.6|16
1640039150000|2021-12-20 22:25:50|319.73|315.63|319.72|315.62|319.73|315.63|319.7|315.6|12
1640039160000|2021-12-20 22:26:00|319.73|315.63|319.71|315.61|319.73|315.63|319.68|315.58|9
1640039170000|2021-12-20 22:26:10|319.72|315.62|319.72|315.62|319.72|315.62|319.72|315.62|1
1640039180000|2021-12-20 22:26:20|319.71|315.61|319.71|315.61|319.71|315.61|319.7|315.6|3
1640039190000|2021-12-20 22:26:30|319.7|315.6|319.71|315.61|319.71|315.61|319.69|315.59|3
1640039200000|2021-12-20 22:26:40|319.7|315.6|319.7|315.6|319.7|315.6|319.7|315.6|1
1640039210000|2021-12-20 22:26:50|319.69|315.59|319.69|315.59|319.71|315.61|319.69|315.59|5
1640039220000|2021-12-20 22:27:00|319.7|315.6|319.7|315.6|319.7|315.6|319.7|315.6|1
1640039230000|2021-12-20 22:27:10|319.69|315.59|319.7|315.6|319.7|315.6|319.69|315.59|2
1640039240000|2021-12-20 22:27:20|319.69|315.59|319.69|315.59|319.7|315.6|319.69|315.59|3
1640039250000|2021-12-20 22:27:30|319.68|315.58|319.71|315.61|319.71|315.61|319.68|315.58|5
1640039260000|2021-12-20 22:27:40|319.69|315.59|319.69|315.59|319.69|315.59|319.67|315.57|3
1640039270000|2021-12-20 22:27:50|319.68|315.58|319.68|315.58|319.68|315.58|319.68|315.58|1
1640039290000|2021-12-20 22:28:10|319.73|315.63|319.82|315.72|319.82|315.72|319.72|315.62|13
1640039300000|2021-12-20 22:28:20|319.8|315.7|319.81|315.71|319.83|315.73|319.79|315.69|8
1640039310000|2021-12-20 22:28:30|319.82|315.72|319.82|315.72|319.82|315.72|319.81|315.71|3
1640039320000|2021-12-20 22:28:40|319.84|315.74|319.82|315.72|319.84|315.74|319.82|315.72|2
1640039330000|2021-12-20 22:28:50|319.81|315.71|319.78|315.68|319.81|315.71|319.78|315.68|7
1640039340000|2021-12-20 22:29:00|319.77|315.67|319.78|315.68|319.8|315.7|319.77|315.67|5
1640039350000|2021-12-20 22:29:10|319.79|315.69|319.78|315.68|319.8|315.7|319.78|315.68|8
1640039360000|2021-12-20 22:29:20|319.75|315.65|319.78|315.68|319.78|315.68|319.74|315.64|5
1640039370000|2021-12-20 22:29:30|319.77|315.67|319.78|315.68|319.78|315.68|319.77|315.67|2
1640039380000|2021-12-20 22:29:40|319.79|315.69|319.77|315.67|319.79|315.69|319.77|315.67|10
1640039390000|2021-12-20 22:29:50|319.75|315.65|319.81|315.71|319.82|315.72|319.74|315.64|12
1640039400000|2021-12-20 22:30:00|319.8|315.7|319.78|315.68|319.8|315.7|319.76|315.66|6
1640039410000|2021-12-20 22:30:10|319.77|315.67|319.76|315.66|319.81|315.71|319.76|315.66|8
1640039420000|2021-12-20 22:30:20|319.77|315.67|319.77|315.67|319.78|315.68|319.75|315.65|10
1640039430000|2021-12-20 22:30:30|319.76|315.66|319.77|315.67|319.77|315.67|319.76|315.66|2
1640039440000|2021-12-20 22:30:40|319.75|315.65|319.76|315.66|319.77|315.67|319.75|315.65|3
1640039450000|2021-12-20 22:30:50|319.75|315.65|319.76|315.66|319.76|315.66|319.75|315.65|2
1640039460000|2021-12-20 22:31:00|319.75|315.65|319.8|315.7|319.8|315.7|319.75|315.65|4
1640039470000|2021-12-20 22:31:10|319.81|315.71|319.76|315.66|319.81|315.71|319.75|315.65|8
1640039480000|2021-12-20 22:31:20|319.75|315.65|319.76|315.66|319.76|315.66|319.75|315.65|2
1640039490000|2021-12-20 22:31:30|319.78|315.68|319.76|315.66|319.78|315.68|319.74|315.64|8
1640039500000|2021-12-20 22:31:40|319.75|315.65|319.75|315.65|319.76|315.66|319.74|315.64|5
1640039510000|2021-12-20 22:31:50|319.73|315.63|319.75|315.65|319.75|315.65|319.73|315.63|2
1640039520000|2021-12-20 22:32:00|319.76|315.66|319.8|315.7|319.81|315.71|319.75|315.65|9
1640039530000|2021-12-20 22:32:10|319.81|315.71|319.85|315.75|319.85|315.75|319.81|315.71|8
1640039540000|2021-12-20 22:32:20|319.86|315.76|319.84|315.74|319.86|315.76|319.83|315.73|4
1640039550000|2021-12-20 22:32:30|319.83|315.73|319.86|315.76|319.87|315.77|319.83|315.73|6
1640039560000|2021-12-20 22:32:40|319.87|315.77|319.85|315.75|319.87|315.77|319.85|315.75|7
1640039570000|2021-12-20 22:32:50|319.84|315.74|319.87|315.77|319.87|315.77|319.84|315.74|3
1640039580000|2021-12-20 22:33:00|319.9|315.8|319.9|315.8|319.91|315.81|319.88|315.78|10
1640039590000|2021-12-20 22:33:10|319.91|315.81|319.91|315.81|319.91|315.81|319.9|315.8|9
1640039610000|2021-12-20 22:33:30|319.9|315.8|319.91|315.81|319.91|315.81|319.9|315.8|2
1640039620000|2021-12-20 22:33:40|319.92|315.82|319.91|315.81|319.92|315.82|319.91|315.81|2
1640039630000|2021-12-20 22:33:50|319.9|315.8|319.91|315.81|319.91|315.81|319.9|315.8|2
1640039690000|2021-12-20 22:34:50|319.86|315.76|319.91|315.81|319.91|315.81|319.86|315.76|2
1640039700000|2021-12-20 22:35:00|319.9|315.8|319.91|315.81|319.91|315.81|319.9|315.8|4
1640039710000|2021-12-20 22:35:10|319.92|315.82|319.93|315.83|319.93|315.83|319.91|315.81|4
1640039720000|2021-12-20 22:35:20|319.94|315.84|319.94|315.84|319.94|315.84|319.94|315.84|1
1640039730000|2021-12-20 22:35:30|319.92|315.82|319.94|315.84|319.94|315.84|319.92|315.82|3
1640039740000|2021-12-20 22:35:40|319.95|315.85|320.2|316.1|320.2|316.1|319.95|315.85|11
1640039750000|2021-12-20 22:35:50|320.19|316.09|320.2|316.1|320.2|316.1|320.16|316.06|7
1640039760000|2021-12-20 22:36:00|320.19|316.09|320.19|316.09|320.19|316.09|320.11|316.01|4
1640039780000|2021-12-20 22:36:20|320.2|316.1|320.19|316.09|320.21|316.11|320.19|316.09|4
1640039790000|2021-12-20 22:36:30|320.2|316.1|320.2|316.1|320.2|316.1|320.2|316.1|1
1640039810000|2021-12-20 22:36:50|320.21|316.11|320.21|316.11|320.21|316.11|320.2|316.1|3
1640039820000|2021-12-20 22:37:00|320.2|316.1|320.2|316.1|320.22|316.12|320.17|316.07|9
1640039830000|2021-12-20 22:37:10|320.21|316.11|320.22|316.12|320.22|316.12|320.21|316.11|2
1640039840000|2021-12-20 22:37:20|320.23|316.13|320.24|316.14|320.25|316.15|320.19|316.09|6
1640039850000|2021-12-20 22:37:30|320.2|316.1|320.2|316.1|320.2|316.1|320.2|316.1|1
1640039860000|2021-12-20 22:37:40|320.22|316.12|320.23|316.13|320.23|316.13|320.22|316.12|2
1640039870000|2021-12-20 22:37:50|320.24|316.14|320.26|316.16|320.26|316.16|320.19|316.09|5
1640039880000|2021-12-20 22:38:00|320.27|316.17|320.26|316.16|320.28|316.18|320.26|316.16|5
1640039890000|2021-12-20 22:38:10|320.25|316.15|320.25|316.15|320.27|316.17|320.25|316.15|3
1640039900000|2021-12-20 22:38:20|320.26|316.16|320.26|316.16|320.28|316.18|320.25|316.15|5
1640039910000|2021-12-20 22:38:30|320.25|316.15|320.27|316.17|320.27|316.17|320.25|316.15|3
1640039920000|2021-12-20 22:38:40|320.26|316.16|320.22|316.12|320.27|316.17|320.22|316.12|6
1640039930000|2021-12-20 22:38:50|320.24|316.14|320.15|316.05|320.26|316.16|320.15|316.05|9
1640039940000|2021-12-20 22:39:00|320.14|316.04|320.15|316.05|320.15|316.05|320.14|316.04|2
1640039950000|2021-12-20 22:39:10|320.09|315.99|320.09|315.99|320.09|315.99|320.09|315.99|1
1640039960000|2021-12-20 22:39:20|320.15|316.05|320.16|316.06|320.16|316.06|320.15|316.05|2
1640039970000|2021-12-20 22:39:30|320.15|316.05|320.15|316.05|320.16|316.06|320.15|316.05|3
1640039990000|2021-12-20 22:39:50|320.12|316.02|320.12|316.02|320.12|316.02|320.12|316.02|1
1640040000000|2021-12-20 22:40:00|320.13|316.03|320.14|316.04|320.14|316.04|320.13|316.03|2
1640040010000|2021-12-20 22:40:10|320.16|316.06|320.15|316.05|320.16|316.06|320.12|316.02|8
1640040020000|2021-12-20 22:40:20|320.14|316.04|319.94|315.84|320.14|316.04|319.94|315.84|10
1640040030000|2021-12-20 22:40:30|319.93|315.83|319.93|315.83|319.95|315.85|319.93|315.83|6
1640040040000|2021-12-20 22:40:40|319.94|315.84|319.93|315.83|319.95|315.85|319.93|315.83|8
1640040050000|2021-12-20 22:40:50|319.94|315.84|319.86|315.76|319.94|315.84|319.86|315.76|13
1640040060000|2021-12-20 22:41:00|319.88|315.78|319.85|315.75|319.88|315.78|319.85|315.75|7
1640040070000|2021-12-20 22:41:10|319.87|315.77|319.84|315.74|319.87|315.77|319.84|315.74|3
1640040090000|2021-12-20 22:41:30|319.85|315.75|319.86|315.76|319.88|315.78|319.85|315.75|7
1640040100000|2021-12-20 22:41:40|319.84|315.74|319.83|315.73|319.85|315.75|319.83|315.73|4
1640040110000|2021-12-20 22:41:50|319.82|315.72|319.83|315.73|319.83|315.73|319.82|315.72|2
1640040120000|2021-12-20 22:42:00|319.82|315.72|319.77|315.67|319.82|315.72|319.77|315.67|7
1640040130000|2021-12-20 22:42:10|319.78|315.68|319.77|315.67|319.78|315.68|319.77|315.67|2
1640040140000|2021-12-20 22:42:20|319.79|315.69|319.76|315.66|319.81|315.71|319.76|315.66|11
1640040160000|2021-12-20 22:42:40|319.77|315.67|319.76|315.66|319.77|315.67|319.76|315.66|8
1640040180000|2021-12-20 22:43:00|319.73|315.63|319.81|315.71|319.82|315.72|319.73|315.63|13
1640040190000|2021-12-20 22:43:10|319.82|315.72|319.81|315.71|319.83|315.73|319.8|315.7|5
1640040200000|2021-12-20 22:43:20|319.79|315.69|319.81|315.71|319.81|315.71|319.79|315.69|3
1640040210000|2021-12-20 22:43:30|319.8|315.7|319.81|315.71|319.81|315.71|319.8|315.7|2
1640040220000|2021-12-20 22:43:40|319.8|315.7|319.8|315.7|319.8|315.7|319.8|315.7|1
1640040230000|2021-12-20 22:43:50|319.81|315.71|319.82|315.72|319.82|315.72|319.81|315.71|2
1640040240000|2021-12-20 22:44:00|319.81|315.71|319.76|315.66|319.82|315.72|319.72|315.62|11
1640040250000|2021-12-20 22:44:10|319.74|315.64|319.74|315.64|319.75|315.65|319.72|315.62|12
1640040260000|2021-12-20 22:44:20|319.75|315.65|319.75|315.65|319.77|315.67|319.74|315.64|11
1640040270000|2021-12-20 22:44:30|319.74|315.64|319.76|315.66|319.76|315.66|319.74|315.64|9
1640040280000|2021-12-20 22:44:40|319.79|315.69|319.73|315.63|319.79|315.69|319.73|315.63|7
1640040290000|2021-12-20 22:44:50|319.75|315.65|319.74|315.64|319.75|315.65|319.73|315.63|4
1640040300000|2021-12-20 22:45:00|319.77|315.67|319.77|315.67|319.77|315.67|319.7|315.6|9
1640040310000|2021-12-20 22:45:10|319.78|315.68|319.72|315.62|319.78|315.68|319.72|315.62|7
1640040320000|2021-12-20 22:45:20|319.69|315.59|319.61|315.51|319.69|315.59|319.61|315.51|5
1640040330000|2021-12-20 22:45:30|319.6|315.5|319.51|315.41|319.6|315.5|319.5|315.4|9
1640040340000|2021-12-20 22:45:40|319.5|315.4|319.28|315.18|319.5|315.4|319.28|315.18|16
1640040350000|2021-12-20 22:45:50|319.31|315.21|319.28|315.18|319.32|315.22|319.26|315.16|10
1640040360000|2021-12-20 22:46:00|319.27|315.17|319.26|315.16|319.3|315.2|319.18|315.08|8
1640040370000|2021-12-20 22:46:10|319.28|315.18|319.23|315.13|319.28|315.18|319.22|315.12|14
1640040380000|2021-12-20 22:46:20|319.26|315.16|319.23|315.13|319.27|315.17|319.22|315.12|5
1640040390000|2021-12-20 22:46:30|319.22|315.12|319.23|315.13|319.25|315.15|319.22|315.12|6
1640040400000|2021-12-20 22:46:40|319.24|315.14|319.35|315.25|319.35|315.25|319.24|315.14|5
1640040410000|2021-12-20 22:46:50|319.43|315.33|319.51|315.41|319.55|315.45|319.43|315.33|12
1640040420000|2021-12-20 22:47:00|319.5|315.4|319.58|315.48|319.58|315.48|319.5|315.4|9
1640040430000|2021-12-20 22:47:10|319.57|315.47|319.53|315.43|319.57|315.47|319.53|315.43|5
1640040440000|2021-12-20 22:47:20|319.54|315.44|319.64|315.54|319.64|315.54|319.48|315.38|14
1640040450000|2021-12-20 22:47:30|319.65|315.55|319.72|315.62|319.72|315.62|319.65|315.55|13
1640040460000|2021-12-20 22:47:40|319.73|315.63|319.72|315.62|319.73|315.63|319.72|315.62|2
1640040480000|2021-12-20 22:48:00|319.78|315.68|319.91|315.81|319.91|315.81|319.78|315.68|8
1640040490000|2021-12-20 22:48:10|319.92|315.82|319.91|315.81|319.92|315.82|319.91|315.81|6
1640040500000|2021-12-20 22:48:20|319.92|315.82|319.92|315.82|319.94|315.84|319.91|315.81|7
1640040510000|2021-12-20 22:48:30|319.9|315.8|319.89|315.79|319.9|315.8|319.87|315.77|3
1640040520000|2021-12-20 22:48:40|319.9|315.8|319.86|315.76|319.92|315.82|319.86|315.76|10
1640040530000|2021-12-20 22:48:50|319.88|315.78|319.78|315.68|319.88|315.78|319.76|315.66|16
1640040540000|2021-12-20 22:49:00|319.77|315.67|319.76|315.66|319.77|315.67|319.76|315.66|2
1640040550000|2021-12-20 22:49:10|319.74|315.64|319.76|315.66|319.76|315.66|319.74|315.64|2
1640040560000|2021-12-20 22:49:20|319.77|315.67|319.76|315.66|319.8|315.7|319.74|315.64|8
1640040570000|2021-12-20 22:49:30|319.79|315.69|319.96|315.86|319.96|315.86|319.76|315.66|8
1640040580000|2021-12-20 22:49:40|319.98|315.88|320.05|315.95|320.05|315.95|319.97|315.87|9
1640040590000|2021-12-20 22:49:50|320.04|315.94|320.17|316.07|320.17|316.07|320.02|315.92|10
1640040600000|2021-12-20 22:50:00|320.15|316.05|320.18|316.08|320.23|316.13|320.15|316.05|6
1640040610000|2021-12-20 22:50:10|320.25|316.15|320.31|316.21|320.32|316.22|320.24|316.14|10
1640040620000|2021-12-20 22:50:20|320.32|316.22|320.26|316.16|320.32|316.22|320.26|316.16|5
1640040630000|2021-12-20 22:50:30|320.27|316.17|320.26|316.16|320.27|316.17|320.26|316.16|2
1640040640000|2021-12-20 22:50:40|320.3|316.2|320.27|316.17|320.32|316.22|320.27|316.17|3
1640040650000|2021-12-20 22:50:50|320.3|316.2|320.27|316.17|320.32|316.22|320.22|316.12|5
1640040660000|2021-12-20 22:51:00|320.26|316.16|320.26|316.16|320.26|316.16|320.26|316.16|1
1640040670000|2021-12-20 22:51:10|320.27|316.17|320.27|316.17|320.27|316.17|320.27|316.17|1
1640040680000|2021-12-20 22:51:20|320.28|316.18|320.26|316.16|320.28|316.18|320.26|316.16|4
1640040690000|2021-12-20 22:51:30|320.27|316.17|320.26|316.16|320.28|316.18|320.26|316.16|4
1640040710000|2021-12-20 22:51:50|320.27|316.17|320.32|316.22|320.33|316.23|320.27|316.17|4
1640040720000|2021-12-20 22:52:00|320.31|316.21|320.28|316.18|320.31|316.21|320.28|316.18|8
1640040740000|2021-12-20 22:52:20|320.25|316.15|320.15|316.05|320.25|316.15|320.12|316.02|17
1640040750000|2021-12-20 22:52:30|320.14|316.04|320.05|315.95|320.14|316.04|320.05|315.95|7
1640040760000|2021-12-20 22:52:40|320.04|315.94|320.03|315.93|320.04|315.94|319.95|315.85|8
1640040770000|2021-12-20 22:52:50|320.01|315.91|320.01|315.91|320.03|315.93|320|315.9|6
1640040780000|2021-12-20 22:53:00|320.02|315.92|320.02|315.92|320.02|315.92|320.01|315.91|3
1640040790000|2021-12-20 22:53:10|320.01|315.91|320.01|315.91|320.01|315.91|320.01|315.91|1
1640040800000|2021-12-20 22:53:20|320.02|315.92|320.16|316.06|320.16|316.06|320.02|315.92|5
1640040810000|2021-12-20 22:53:30|320.17|316.07|320.21|316.11|320.21|316.11|320.17|316.07|3
1640040820000|2021-12-20 22:53:40|320.17|316.07|320.15|316.05|320.17|316.07|320.15|316.05|3
1640040830000|2021-12-20 22:53:50|320.14|316.04|320.15|316.05|320.17|316.07|320.14|316.04|4
1640040840000|2021-12-20 22:54:00|320.16|316.06|320.17|316.07|320.17|316.07|320.16|316.06|2
1640040850000|2021-12-20 22:54:10|320.16|316.06|320.16|316.06|320.18|316.08|320.15|316.05|6
1640040860000|2021-12-20 22:54:20|320.15|316.05|320.15|316.05|320.16|316.06|320.15|316.05|3
1640040870000|2021-12-20 22:54:30|320.16|316.06|320.18|316.08|320.18|316.08|320.16|316.06|5
1640040880000|2021-12-20 22:54:40|320.17|316.07|320.1|316|320.17|316.07|320.08|315.98|7
1640040890000|2021-12-20 22:54:50|320.13|316.03|320.13|316.03|320.13|316.03|320.12|316.02|5
1640040900000|2021-12-20 22:55:00|320.17|316.07|320.14|316.04|320.17|316.07|320.13|316.03|4
1640040920000|2021-12-20 22:55:20|320.12|316.02|320.11|316.01|320.13|316.03|320.11|316.01|3
1640040930000|2021-12-20 22:55:30|320.14|316.04|320.13|316.03|320.14|316.04|320.1|316|4
1640040940000|2021-12-20 22:55:40|320.12|316.02|320.08|315.98|320.12|316.02|320.02|315.92|7
1640040950000|2021-12-20 22:55:50|320.07|315.97|319.8|315.7|320.11|316.01|319.78|315.68|12
1640040960000|2021-12-20 22:56:00|319.71|315.61|319.78|315.68|319.83|315.73|319.71|315.61|8
1640040970000|2021-12-20 22:56:10|319.77|315.67|319.78|315.68|319.79|315.69|319.75|315.65|10
1640040980000|2021-12-20 22:56:20|319.8|315.7|319.77|315.67|319.8|315.7|319.77|315.67|4
1640040990000|2021-12-20 22:56:30|319.75|315.65|319.75|315.65|319.75|315.65|319.72|315.62|3
1640041000000|2021-12-20 22:56:40|319.73|315.63|319.75|315.65|319.75|315.65|319.73|315.63|2
1640041010000|2021-12-20 22:56:50|319.73|315.63|319.69|315.59|319.8|315.7|319.69|315.59|14
1640041020000|2021-12-20 22:57:00|319.71|315.61|319.71|315.61|319.71|315.61|319.69|315.59|9
1640041030000|2021-12-20 22:57:10|319.7|315.6|319.71|315.61|319.71|315.61|319.7|315.6|2
1640041050000|2021-12-20 22:57:30|319.68|315.58|319.71|315.61|319.71|315.61|319.68|315.58|3
1640041060000|2021-12-20 22:57:40|319.7|315.6|319.71|315.61|319.71|315.61|319.66|315.56|3
1640041070000|2021-12-20 22:57:50|319.72|315.62|319.71|315.61|319.72|315.62|319.71|315.61|2
1640041080000|2021-12-20 22:58:00|319.7|315.6|319.71|315.61|319.73|315.63|319.7|315.6|5
1640041090000|2021-12-20 22:58:10|319.69|315.59|319.71|315.61|319.77|315.67|319.69|315.59|5
1640041100000|2021-12-20 22:58:20|319.69|315.59|319.63|315.53|319.72|315.62|319.63|315.53|7
1640041110000|2021-12-20 22:58:30|319.62|315.52|319.63|315.53|319.68|315.58|319.62|315.52|4
1640041120000|2021-12-20 22:58:40|319.65|315.55|319.49|315.39|319.67|315.57|319.47|315.37|11
1640041130000|2021-12-20 22:58:50|319.46|315.36|319.3|315.2|319.5|315.4|319.26|315.16|20
1640041140000|2021-12-20 22:59:00|319.28|315.18|319.28|315.18|319.29|315.19|319.24|315.14|5
1640041150000|2021-12-20 22:59:10|319.27|315.17|319.26|315.16|319.29|315.19|319.21|315.11|13
1640041160000|2021-12-20 22:59:20|319.24|315.14|318.51|314.41|319.27|315.17|318.51|314.41|21
1640041170000|2021-12-20 22:59:30|318.5|314.4|318.41|314.31|318.5|314.4|318.4|314.3|15
1640041180000|2021-12-20 22:59:40|318.42|314.32|318.44|314.34|318.47|314.37|318.41|314.31|13
1640041190000|2021-12-20 22:59:50|318.43|314.33|318.36|314.26|318.43|314.33|318.35|314.25|17
1640041200000|2021-12-20 23:00:00|318.37|314.27|318.72|314.62|318.73|314.63|318.37|314.27|19
1640041210000|2021-12-20 23:00:10|318.71|314.61|318.82|314.72|318.92|314.82|318.71|314.61|20
1640041220000|2021-12-20 23:00:20|318.81|314.71|318.83|314.73|318.86|314.76|318.74|314.64|19
1640041230000|2021-12-20 23:00:30|318.82|314.72|318.86|314.76|318.87|314.77|318.82|314.72|8
1640041240000|2021-12-20 23:00:40|318.85|314.75|318.87|314.77|318.92|314.82|318.84|314.74|11
1640041250000|2021-12-20 23:00:50|318.86|314.76|318.85|314.75|318.89|314.79|318.85|314.75|6
1640041260000|2021-12-20 23:01:00|318.86|314.76|318.94|314.84|318.97|314.87|318.86|314.76|6
1640041270000|2021-12-20 23:01:10|318.95|314.85|319.27|315.17|319.27|315.17|318.95|314.85|18
1640041280000|2021-12-20 23:01:20|319.26|315.16|319.26|315.16|319.27|315.17|319.24|315.14|9
1640041290000|2021-12-20 23:01:30|319.25|315.15|319.32|315.22|319.34|315.24|319.25|315.15|8
1640041300000|2021-12-20 23:01:40|319.34|315.24|319.68|315.58|319.69|315.59|319.33|315.23|24
1640041310000|2021-12-20 23:01:50|319.67|315.57|319.62|315.52|319.72|315.62|319.62|315.52|15
1640041320000|2021-12-20 23:02:00|319.64|315.54|319.67|315.57|319.68|315.58|319.61|315.51|18
1640041330000|2021-12-20 23:02:10|319.68|315.58|319.67|315.57|319.68|315.58|319.67|315.57|6
1640041340000|2021-12-20 23:02:20|319.68|315.58|319.66|315.56|319.68|315.58|319.54|315.44|13
1640041350000|2021-12-20 23:02:30|319.65|315.55|319.58|315.48|319.65|315.55|319.58|315.48|9
1640041360000|2021-12-20 23:02:40|319.62|315.52|319.61|315.51|319.64|315.54|319.52|315.42|8
1640041370000|2021-12-20 23:02:50|319.62|315.52|319.6|315.5|319.62|315.52|319.59|315.49|8
1640041380000|2021-12-20 23:03:00|319.59|315.49|319.57|315.47|319.6|315.5|319.55|315.45|9
1640041390000|2021-12-20 23:03:10|319.55|315.45|319.55|315.45|319.55|315.45|319.55|315.45|1
1640041400000|2021-12-20 23:03:20|319.56|315.46|319.55|315.45|319.56|315.46|319.55|315.45|4
1640041410000|2021-12-20 23:03:30|319.56|315.46|319.55|315.45|319.56|315.46|319.55|315.45|2
1640041430000|2021-12-20 23:03:50|319.58|315.48|319.73|315.63|319.73|315.63|319.58|315.48|9
1640041440000|2021-12-20 23:04:00|319.72|315.62|319.74|315.64|319.77|315.67|319.72|315.62|6
1640041450000|2021-12-20 23:04:10|319.76|315.66|319.71|315.61|319.78|315.68|319.7|315.6|8
1640041460000|2021-12-20 23:04:20|319.69|315.59|319.63|315.53|319.69|315.59|319.61|315.51|8
1640041470000|2021-12-20 23:04:30|319.62|315.52|319.65|315.55|319.66|315.56|319.62|315.52|3
1640041480000|2021-12-20 23:04:40|319.58|315.48|319.62|315.52|319.62|315.52|319.58|315.48|4
1640041490000|2021-12-20 23:04:50|319.6|315.5|319.57|315.47|319.72|315.62|319.57|315.47|14
1640041500000|2021-12-20 23:05:00|319.56|315.46|319.29|315.19|319.56|315.46|319.26|315.16|26
1640041510000|2021-12-20 23:05:10|319.28|315.18|319.27|315.17|319.35|315.25|319.27|315.17|14
1640041520000|2021-12-20 23:05:20|319.24|315.14|318.98|314.88|319.28|315.18|318.98|314.88|20
1640041530000|2021-12-20 23:05:30|318.95|314.85|318.96|314.86|319|314.9|318.95|314.85|10
1640041540000|2021-12-20 23:05:40|318.97|314.87|319|314.9|319|314.9|318.96|314.86|7
1640041550000|2021-12-20 23:05:50|319.01|314.91|319|314.9|319.01|314.91|319|314.9|2
1640041560000|2021-12-20 23:06:00|318.95|314.85|318.96|314.86|318.97|314.87|318.93|314.83|6
1640041570000|2021-12-20 23:06:10|318.94|314.84|318.98|314.88|318.98|314.88|318.88|314.78|6
1640041580000|2021-12-20 23:06:20|318.91|314.81|318.87|314.77|319.01|314.91|318.77|314.67|11
1640041590000|2021-12-20 23:06:30|318.83|314.73|319.47|315.37|319.5|315.4|318.83|314.73|21
1640041600000|2021-12-20 23:06:40|319.46|315.36|319.45|315.35|319.46|315.36|319.43|315.33|15
1640041610000|2021-12-20 23:06:50|319.43|315.33|319.41|315.31|319.46|315.36|319.35|315.25|9
1640041620000|2021-12-20 23:07:00|319.4|315.3|319.43|315.33|319.43|315.33|319.4|315.3|3
1640041630000|2021-12-20 23:07:10|319.44|315.34|319.5|315.4|319.5|315.4|319.43|315.33|7
1640041640000|2021-12-20 23:07:20|319.51|315.41|319.53|315.43|319.53|315.43|319.47|315.37|6
1640041650000|2021-12-20 23:07:30|319.54|315.44|319.45|315.35|319.54|315.44|319.45|315.35|13
1640041660000|2021-12-20 23:07:40|319.46|315.36|319.42|315.32|319.48|315.38|319.42|315.32|11
1640041670000|2021-12-20 23:07:50|319.41|315.31|319.43|315.33|319.43|315.33|319.41|315.31|4
1640041680000|2021-12-20 23:08:00|319.42|315.32|319.46|315.36|319.46|315.36|319.42|315.32|5
1640041690000|2021-12-20 23:08:10|319.44|315.34|319.37|315.27|319.44|315.34|319.37|315.27|5
1640041700000|2021-12-20 23:08:20|319.33|315.23|319.28|315.18|319.36|315.26|319.26|315.16|10
1640041710000|2021-12-20 23:08:30|319.27|315.17|319.08|314.98|319.3|315.2|319.08|314.98|8
1640041720000|2021-12-20 23:08:40|319.06|314.96|319.04|314.94|319.09|314.99|319.03|314.93|15
1640041730000|2021-12-20 23:08:50|319.02|314.92|319.07|314.97|319.07|314.97|318.96|314.86|15
1640041740000|2021-12-20 23:09:00|319.08|314.98|319.16|315.06|319.16|315.06|318.97|314.87|15
1640041750000|2021-12-20 23:09:10|319.15|315.05|319.15|315.05|319.19|315.09|319.12|315.02|17
1640041760000|2021-12-20 23:09:20|319.14|315.04|319.15|315.05|319.19|315.09|319.14|315.04|12
1640041770000|2021-12-20 23:09:30|319.23|315.13|319.57|315.47|319.57|315.47|319.23|315.13|22
1640041780000|2021-12-20 23:09:40|319.61|315.51|319.65|315.55|319.67|315.57|319.6|315.5|14
1640041790000|2021-12-20 23:09:50|319.66|315.56|319.9|315.8|319.9|315.8|319.66|315.56|20
1640041800000|2021-12-20 23:10:00|319.91|315.81|319.91|315.81|319.91|315.81|319.88|315.78|13
1640041810000|2021-12-20 23:10:10|319.9|315.8|319.91|315.81|319.94|315.84|319.9|315.8|12
1640041820000|2021-12-20 23:10:20|319.92|315.82|319.95|315.85|319.95|315.85|319.91|315.81|12
1640041830000|2021-12-20 23:10:30|319.93|315.83|319.79|315.69|319.95|315.85|319.76|315.66|15
1640041840000|2021-12-20 23:10:40|319.8|315.7|319.67|315.57|319.8|315.7|319.67|315.57|10
1640041850000|2021-12-20 23:10:50|319.66|315.56|319.64|315.54|319.67|315.57|319.64|315.54|6
1640041880000|2021-12-20 23:11:20|319.63|315.53|319.7|315.6|319.71|315.61|319.59|315.49|17
1640041890000|2021-12-20 23:11:30|319.72|315.62|319.72|315.62|319.74|315.64|319.69|315.59|6
1640041900000|2021-12-20 23:11:40|319.71|315.61|319.68|315.58|319.72|315.62|319.68|315.58|4
1640041910000|2021-12-20 23:11:50|319.69|315.59|319.72|315.62|319.73|315.63|319.68|315.58|9
1640041920000|2021-12-20 23:12:00|319.68|315.58|319.72|315.62|319.74|315.64|319.66|315.56|6
1640041930000|2021-12-20 23:12:10|319.71|315.61|319.66|315.56|319.72|315.62|319.66|315.56|9
1640041940000|2021-12-20 23:12:20|319.7|315.6|319.65|315.55|319.7|315.6|319.64|315.54|11
1640041950000|2021-12-20 23:12:30|319.66|315.56|319.65|315.55|319.66|315.56|319.65|315.55|2
1640041960000|2021-12-20 23:12:40|319.66|315.56|319.65|315.55|319.66|315.56|319.64|315.54|8
1640041980000|2021-12-20 23:13:00|319.66|315.56|319.65|315.55|319.7|315.6|319.65|315.55|3
1640041990000|2021-12-20 23:13:10|319.64|315.54|319.6|315.5|319.65|315.55|319.6|315.5|7
1640042000000|2021-12-20 23:13:20|319.58|315.48|319.49|315.39|319.58|315.48|319.49|315.39|12
1640042010000|2021-12-20 23:13:30|319.42|315.32|319.49|315.39|319.5|315.4|319.42|315.32|4
1640042020000|2021-12-20 23:13:40|319.48|315.38|319.48|315.38|319.48|315.38|319.48|315.38|1
1640042030000|2021-12-20 23:13:50|319.47|315.37|319.54|315.44|319.54|315.44|319.44|315.34|8
1640042040000|2021-12-20 23:14:00|319.53|315.43|319.49|315.39|319.54|315.44|319.49|315.39|6
1640042050000|2021-12-20 23:14:10|319.52|315.42|319.52|315.42|319.53|315.43|319.48|315.38|10
1640042060000|2021-12-20 23:14:20|319.53|315.43|319.56|315.46|319.56|315.46|319.5|315.4|17
1640042070000|2021-12-20 23:14:30|319.47|315.37|319.53|315.43|319.53|315.43|319.42|315.32|16
1640042080000|2021-12-20 23:14:40|319.5|315.4|319.49|315.39|319.53|315.43|319.49|315.39|12
1640042090000|2021-12-20 23:14:50|319.53|315.43|319.65|315.55|319.65|315.55|319.53|315.43|8
1640042100000|2021-12-20 23:15:00|319.64|315.54|319.7|315.6|319.71|315.61|319.62|315.52|11
1640042110000|2021-12-20 23:15:10|319.69|315.59|319.72|315.62|319.74|315.64|319.68|315.58|8
1640042120000|2021-12-20 23:15:20|319.69|315.59|319.68|315.58|319.71|315.61|319.67|315.57|7
1640042130000|2021-12-20 23:15:30|319.71|315.61|319.68|315.58|319.74|315.64|319.68|315.58|11
1640042140000|2021-12-20 23:15:40|319.69|315.59|319.61|315.51|319.69|315.59|319.59|315.49|14
1640042150000|2021-12-20 23:15:50|319.59|315.49|319.7|315.6|319.7|315.6|319.48|315.38|20
1640042160000|2021-12-20 23:16:00|319.67|315.57|319.76|315.66|319.79|315.69|319.67|315.57|16
1640042170000|2021-12-20 23:16:10|319.77|315.67|319.64|315.54|319.77|315.67|319.6|315.5|20
1640042180000|2021-12-20 23:16:20|319.63|315.53|319.6|315.5|319.63|315.53|319.59|315.49|12
1640042190000|2021-12-20 23:16:30|319.62|315.52|319.66|315.56|319.66|315.56|319.59|315.49|7
1640042200000|2021-12-20 23:16:40|319.68|315.58|319.7|315.6|319.7|315.6|319.68|315.58|7
1640042210000|2021-12-20 23:16:50|319.71|315.61|319.82|315.72|319.82|315.72|319.71|315.61|12
1640042220000|2021-12-20 23:17:00|319.88|315.78|319.89|315.79|319.89|315.79|319.88|315.78|6
1640042230000|2021-12-20 23:17:10|319.88|315.78|319.92|315.82|319.92|315.82|319.88|315.78|7
1640042240000|2021-12-20 23:17:20|319.93|315.83|320|315.9|320.02|315.92|319.93|315.83|7
1640042250000|2021-12-20 23:17:30|320.01|315.91|320.01|315.91|320.02|315.92|320|315.9|11
1640042260000|2021-12-20 23:17:40|320|315.9|320|315.9|320.02|315.92|320|315.9|5
1640042270000|2021-12-20 23:17:50|320.01|315.91|320.01|315.91|320.02|315.92|320|315.9|4
1640042290000|2021-12-20 23:18:10|320.02|315.92|320.02|315.92|320.02|315.92|320.02|315.92|1
1640042300000|2021-12-20 23:18:20|320.03|315.93|320.01|315.91|320.03|315.93|320.01|315.91|6
1640042310000|2021-12-20 23:18:30|320|315.9|320.07|315.97|320.08|315.98|320|315.9|5
1640042320000|2021-12-20 23:18:40|320|315.9|319.82|315.72|320|315.9|319.74|315.64|10
1640042330000|2021-12-20 23:18:50|319.8|315.7|319.82|315.72|319.87|315.77|319.8|315.7|7
1640042340000|2021-12-20 23:19:00|319.85|315.75|319.88|315.78|319.88|315.78|319.84|315.74|13
1640042350000|2021-12-20 23:19:10|319.86|315.76|319.98|315.88|319.98|315.88|319.85|315.75|14
1640042360000|2021-12-20 23:19:20|320|315.9|320|315.9|320|315.9|319.99|315.89|3
1640042380000|2021-12-20 23:19:40|319.96|315.86|319.99|315.89|319.99|315.89|319.91|315.81|6
1640042390000|2021-12-20 23:19:50|319.97|315.87|320.08|315.98|320.08|315.98|319.95|315.85|9
1640042400000|2021-12-20 23:20:00|320.09|315.99|320.42|316.32|320.43|316.33|320.09|315.99|18
1640042410000|2021-12-20 23:20:10|320.43|316.33|320.34|316.24|320.43|316.33|320.34|316.24|11
1640042420000|2021-12-20 23:20:20|320.33|316.23|320.27|316.17|320.33|316.23|320.24|316.14|8
1640042430000|2021-12-20 23:20:30|320.28|316.18|320.28|316.18|320.29|316.19|320.27|316.17|5
1640042440000|2021-12-20 23:20:40|320.29|316.19|320.27|316.17|320.29|316.19|320.24|316.14|9
1640042450000|2021-12-20 23:20:50|320.25|316.15|320.26|316.16|320.29|316.19|320.16|316.06|10
1640042460000|2021-12-20 23:21:00|320.27|316.17|320.42|316.32|320.42|316.32|320.26|316.16|14
1640042470000|2021-12-20 23:21:10|320.41|316.31|320.4|316.3|320.45|316.35|320.36|316.26|20
1640042480000|2021-12-20 23:21:20|320.41|316.31|320.43|316.33|320.46|316.36|320.41|316.31|11
1640042490000|2021-12-20 23:21:30|320.41|316.31|320.4|316.3|320.43|316.33|320.38|316.28|8
1640042500000|2021-12-20 23:21:40|320.39|316.29|320.39|316.29|320.4|316.3|320.39|316.29|3
1640042510000|2021-12-20 23:21:50|320.42|316.32|320.31|316.21|320.42|316.32|320.29|316.19|13
1640042520000|2021-12-20 23:22:00|320.3|316.2|320.34|316.24|320.35|316.25|320.3|316.2|10
1640042530000|2021-12-20 23:22:10|320.35|316.25|320.35|316.25|320.35|316.25|320.35|316.25|1
1640042540000|2021-12-20 23:22:20|320.36|316.26|320.45|316.35|320.45|316.35|320.36|316.26|5
1640042550000|2021-12-20 23:22:30|320.44|316.34|320.41|316.31|320.53|316.43|320.41|316.31|15
1640042560000|2021-12-20 23:22:40|320.43|316.33|320.42|316.32|320.44|316.34|320.4|316.3|13
1640042570000|2021-12-20 23:22:50|320.41|316.31|320.47|316.37|320.49|316.39|320.4|316.3|16
1640042580000|2021-12-20 23:23:00|320.48|316.38|320.5|316.4|320.5|316.4|320.48|316.38|4
1640042590000|2021-12-20 23:23:10|320.51|316.41|320.53|316.43|320.53|316.43|320.49|316.39|8
1640042600000|2021-12-20 23:23:20|320.54|316.44|320.65|316.55|320.68|316.58|320.54|316.44|10
1640042610000|2021-12-20 23:23:30|320.7|316.6|320.74|316.64|320.74|316.64|320.7|316.6|8
1640042620000|2021-12-20 23:23:40|320.73|316.63|320.73|316.63|320.74|316.64|320.72|316.62|6
1640042630000|2021-12-20 23:23:50|320.74|316.64|320.81|316.71|320.81|316.71|320.74|316.64|8
1640042640000|2021-12-20 23:24:00|320.8|316.7|320.81|316.71|320.81|316.71|320.8|316.7|4
1640042650000|2021-12-20 23:24:10|320.82|316.72|320.7|316.6|320.82|316.72|320.69|316.59|11
1640042660000|2021-12-20 23:24:20|320.71|316.61|320.72|316.62|320.74|316.64|320.68|316.58|6
1640042670000|2021-12-20 23:24:30|320.7|316.6|320.52|316.42|320.72|316.62|320.52|316.42|12
1640042680000|2021-12-20 23:24:40|320.51|316.41|320.54|316.44|320.54|316.44|320.51|316.41|7
1640042690000|2021-12-20 23:24:50|320.52|316.42|320.49|316.39|320.52|316.42|320.49|316.39|6
1640042700000|2021-12-20 23:25:00|320.5|316.4|320.51|316.41|320.54|316.44|320.47|316.37|11
1640042710000|2021-12-20 23:25:10|320.5|316.4|320.51|316.41|320.52|316.42|320.49|316.39|5
1640042720000|2021-12-20 23:25:20|320.52|316.42|320.66|316.56|320.66|316.56|320.52|316.42|7
1640042730000|2021-12-20 23:25:30|320.67|316.57|320.7|316.6|320.72|316.62|320.65|316.55|9
1640042740000|2021-12-20 23:25:40|320.69|316.59|320.71|316.61|320.74|316.64|320.69|316.59|10
1640042760000|2021-12-20 23:26:00|320.74|316.64|321.13|317.03|321.14|317.04|320.73|316.63|22
1640042770000|2021-12-20 23:26:10|321.14|317.04|321.16|317.06|321.23|317.13|321.08|316.98|20
1640042780000|2021-12-20 23:26:20|321.17|317.07|321.2|317.1|321.22|317.12|321.17|317.07|5
1640042790000|2021-12-20 23:26:30|321.22|317.12|321.13|317.03|321.22|317.12|321.11|317.01|8
1640042800000|2021-12-20 23:26:40|321.14|317.04|321.22|317.12|321.24|317.14|321.11|317.01|19
1640042810000|2021-12-20 23:26:50|321.21|317.11|321.23|317.13|321.31|317.21|321.21|317.11|28
1640042820000|2021-12-20 23:27:00|321.24|317.14|321.19|317.09|321.27|317.17|321.18|317.08|10
1640042830000|2021-12-20 23:27:10|321.17|317.07|320.95|316.85|321.17|317.07|320.91|316.81|15
1640042840000|2021-12-20 23:27:20|320.98|316.88|321|316.9|321|316.9|320.93|316.83|7
1640042850000|2021-12-20 23:27:30|320.99|316.89|320.92|316.82|321|316.9|320.92|316.82|6
1640042860000|2021-12-20 23:27:40|320.93|316.83|320.85|316.75|320.93|316.83|320.82|316.72|11
1640042870000|2021-12-20 23:27:50|320.84|316.74|320.88|316.78|320.89|316.79|320.84|316.74|8
1640042880000|2021-12-20 23:28:00|320.87|316.77|320.75|316.65|320.88|316.78|320.74|316.64|13
1640042890000|2021-12-20 23:28:10|320.77|316.67|320.8|316.7|320.82|316.72|320.74|316.64|12
1640042900000|2021-12-20 23:28:20|320.81|316.71|320.9|316.8|320.9|316.8|320.81|316.71|4
1640042910000|2021-12-20 23:28:30|320.91|316.81|321.11|317.01|321.13|317.03|320.91|316.81|14
1640042920000|2021-12-20 23:28:40|321.18|317.08|321.22|317.12|321.22|317.12|321.17|317.07|6
1640042930000|2021-12-20 23:28:50|321.24|317.14|321.29|317.19|321.3|317.2|321.21|317.11|14
1640042940000|2021-12-20 23:29:00|321.28|317.18|321.25|317.15|321.3|317.2|321.19|317.09|17
1640042950000|2021-12-20 23:29:10|321.24|317.14|321.25|317.15|321.25|317.15|321.24|317.14|2
1640042960000|2021-12-20 23:29:20|321.24|317.14|321.27|317.17|321.29|317.19|321.24|317.14|4
1640042970000|2021-12-20 23:29:30|321.28|317.18|321.41|317.31|321.41|317.31|321.27|317.17|11
1640042980000|2021-12-20 23:29:40|321.42|317.32|321.63|317.53|321.7|317.6|321.42|317.32|19
1640042990000|2021-12-20 23:29:50|321.64|317.54|321.6|317.5|321.65|317.55|321.57|317.47|16
1640043000000|2021-12-20 23:30:00|321.59|317.49|321.64|317.54|321.64|317.54|321.57|317.47|16
1640043010000|2021-12-20 23:30:10|321.6|317.5|321.6|317.5|321.63|317.53|321.55|317.45|13
1640043020000|2021-12-20 23:30:20|321.61|317.51|321.49|317.39|321.61|317.51|321.44|317.34|20
1640043030000|2021-12-20 23:30:30|321.46|317.36|321.41|317.31|321.46|317.36|321.39|317.29|16
1640043040000|2021-12-20 23:30:40|321.4|317.3|321.44|317.34|321.47|317.37|321.39|317.29|14
1640043050000|2021-12-20 23:30:50|321.42|317.32|321.39|317.29|321.42|317.32|321.39|317.29|7
1640043060000|2021-12-20 23:31:00|321.38|317.28|321.37|317.27|321.39|317.29|321.3|317.2|12
1640043070000|2021-12-20 23:31:10|321.36|317.26|321.37|317.27|321.37|317.27|321.29|317.19|18
1640043080000|2021-12-20 23:31:20|321.36|317.26|321.36|317.26|321.37|317.27|321.35|317.25|5
1640043090000|2021-12-20 23:31:30|321.37|317.27|321.32|317.22|321.39|317.29|321.32|317.22|5
1640043100000|2021-12-20 23:31:40|321.31|317.21|321.35|317.25|321.4|317.3|321.31|317.21|8
1640043110000|2021-12-20 23:31:50|321.37|317.27|321.44|317.34|321.45|317.35|321.37|317.27|15
1640043120000|2021-12-20 23:32:00|321.45|317.35|321.46|317.36|321.5|317.4|321.44|317.34|6
1640043130000|2021-12-20 23:32:10|321.48|317.38|321.43|317.33|321.49|317.39|321.4|317.3|11
1640043140000|2021-12-20 23:32:20|321.44|317.34|321.42|317.32|321.46|317.36|321.4|317.3|15
1640043150000|2021-12-20 23:32:30|321.43|317.33|321.45|317.35|321.46|317.36|321.4|317.3|10
1640043160000|2021-12-20 23:32:40|321.44|317.34|321.41|317.31|321.45|317.35|321.39|317.29|14
1640043170000|2021-12-20 23:32:50|321.42|317.32|321.41|317.31|321.42|317.32|321.4|317.3|7
1640043180000|2021-12-20 23:33:00|321.42|317.32|321.39|317.29|321.43|317.33|321.39|317.29|6
1640043190000|2021-12-20 23:33:10|321.38|317.28|321.42|317.32|321.42|317.32|321.38|317.28|14
1640043200000|2021-12-20 23:33:20|321.4|317.3|321.44|317.34|321.44|317.34|321.4|317.3|4
1640043210000|2021-12-20 23:33:30|321.48|317.38|321.34|317.24|321.49|317.39|321.34|317.24|6
1640043220000|2021-12-20 23:33:40|321.41|317.31|321.37|317.27|321.41|317.31|321.37|317.27|9
1640043230000|2021-12-20 23:33:50|321.36|317.26|321.37|317.27|321.39|317.29|321.34|317.24|9
1640043240000|2021-12-20 23:34:00|321.36|317.26|321.25|317.15|321.36|317.26|321.25|317.15|9
1640043250000|2021-12-20 23:34:10|321.28|317.18|321.25|317.15|321.28|317.18|321.25|317.15|4
1640043260000|2021-12-20 23:34:20|321.27|317.17|321.25|317.15|321.29|317.19|321.25|317.15|6
1640043270000|2021-12-20 23:34:30|321.26|317.16|321.34|317.24|321.34|317.24|321.25|317.15|9
1640043280000|2021-12-20 23:34:40|321.33|317.23|321.33|317.23|321.36|317.26|321.28|317.18|7
1640043290000|2021-12-20 23:34:50|321.35|317.25|321.45|317.35|321.45|317.35|321.34|317.24|6
1640043300000|2021-12-20 23:35:00|321.48|317.38|321.74|317.64|321.79|317.69|321.48|317.38|20
1640043310000|2021-12-20 23:35:10|321.75|317.65|321.74|317.64|321.79|317.69|321.69|317.59|8
1640043320000|2021-12-20 23:35:20|321.77|317.67|321.8|317.7|321.8|317.7|321.74|317.64|7
1640043330000|2021-12-20 23:35:30|321.79|317.69|321.76|317.66|321.81|317.71|321.74|317.64|8
1640043340000|2021-12-20 23:35:40|321.74|317.64|321.73|317.63|321.78|317.68|321.7|317.6|14
1640043350000|2021-12-20 23:35:50|321.72|317.62|322.15|318.05|322.15|318.05|321.72|317.62|18
1640043360000|2021-12-20 23:36:00|322.14|318.04|321.88|317.78|322.14|318.04|321.86|317.76|18
1640043370000|2021-12-20 23:36:10|321.82|317.72|321.81|317.71|321.86|317.76|321.81|317.71|11
1640043380000|2021-12-20 23:36:20|321.78|317.68|321.71|317.61|321.8|317.7|321.66|317.56|16
1640043390000|2021-12-20 23:36:30|321.7|317.6|321.5|317.4|321.71|317.61|321.5|317.4|14
1640043400000|2021-12-20 23:36:40|321.51|317.41|321.37|317.27|321.51|317.41|321.37|317.27|11
1640043410000|2021-12-20 23:36:50|321.39|317.29|321.35|317.25|321.42|317.32|321.34|317.24|10
1640043420000|2021-12-20 23:37:00|321.38|317.28|321.43|317.33|321.45|317.35|321.35|317.25|12
1640043430000|2021-12-20 23:37:10|321.41|317.31|321.47|317.37|321.47|317.37|321.39|317.29|9
1640043440000|2021-12-20 23:37:20|321.46|317.36|321.43|317.33|321.46|317.36|321.41|317.31|10
1640043450000|2021-12-20 23:37:30|321.42|317.32|321.42|317.32|321.45|317.35|321.41|317.31|11
1640043460000|2021-12-20 23:37:40|321.43|317.33|321.64|317.54|321.64|317.54|321.39|317.29|14
1640043470000|2021-12-20 23:37:50|321.62|317.52|321.62|317.52|321.64|317.54|321.62|317.52|5
1640043480000|2021-12-20 23:38:00|321.61|317.51|321.6|317.5|321.62|317.52|321.55|317.45|16
1640043490000|2021-12-20 23:38:10|321.63|317.53|321.63|317.53|321.64|317.54|321.61|317.51|12
1640043500000|2021-12-20 23:38:20|321.61|317.51|321.63|317.53|321.64|317.54|321.61|317.51|9
1640043510000|2021-12-20 23:38:30|321.61|317.51|321.64|317.54|321.64|317.54|321.56|317.46|17
1640043520000|2021-12-20 23:38:40|321.63|317.53|321.5|317.4|321.64|317.54|321.5|317.4|23
1640043530000|2021-12-20 23:38:50|321.55|317.45|321.56|317.46|321.62|317.52|321.55|317.45|12
1640043540000|2021-12-20 23:39:00|321.59|317.49|321.71|317.61|321.72|317.62|321.59|317.49|12
1640043550000|2021-12-20 23:39:10|321.72|317.62|321.68|317.58|321.72|317.62|321.68|317.58|12
1640043560000|2021-12-20 23:39:20|321.71|317.61|321.67|317.57|321.71|317.61|321.67|317.57|8
1640043570000|2021-12-20 23:39:30|321.71|317.61|321.71|317.61|321.72|317.62|321.69|317.59|5
1640043580000|2021-12-20 23:39:40|321.69|317.59|321.7|317.6|321.71|317.61|321.68|317.58|4
1640043590000|2021-12-20 23:39:50|321.66|317.56|321.79|317.69|321.8|317.7|321.66|317.56|7
1640043600000|2021-12-20 23:40:00|321.78|317.68|321.72|317.62|321.78|317.68|321.72|317.62|2
1640043610000|2021-12-20 23:40:10|321.78|317.68|321.68|317.58|321.79|317.69|321.66|317.56|11
1640043620000|2021-12-20 23:40:20|321.65|317.55|321.81|317.71|321.81|317.71|321.6|317.5|17
1640043630000|2021-12-20 23:40:30|321.8|317.7|321.79|317.69|321.81|317.71|321.79|317.69|3
1640043640000|2021-12-20 23:40:40|321.8|317.7|321.8|317.7|321.81|317.71|321.71|317.61|13
1640043650000|2021-12-20 23:40:50|321.81|317.71|321.8|317.7|321.82|317.72|321.76|317.66|14
1640043660000|2021-12-20 23:41:00|321.79|317.69|321.81|317.71|321.81|317.71|321.77|317.67|9
1640043670000|2021-12-20 23:41:10|321.83|317.73|321.9|317.8|321.9|317.8|321.82|317.72|5
1640043680000|2021-12-20 23:41:20|321.91|317.81|321.9|317.8|321.91|317.81|321.9|317.8|2
1640043690000|2021-12-20 23:41:30|321.89|317.79|321.93|317.83|321.98|317.88|321.89|317.79|7
1640043700000|2021-12-20 23:41:40|321.91|317.81|321.85|317.75|321.91|317.81|321.85|317.75|7
1640043710000|2021-12-20 23:41:50|321.86|317.76|321.88|317.78|321.89|317.79|321.84|317.74|9
1640043720000|2021-12-20 23:42:00|321.84|317.74|321.9|317.8|321.93|317.83|321.84|317.74|7
1640043730000|2021-12-20 23:42:10|321.91|317.81|321.86|317.76|321.92|317.82|321.84|317.74|8
1640043740000|2021-12-20 23:42:20|321.85|317.75|321.91|317.81|321.91|317.81|321.85|317.75|2
1640043750000|2021-12-20 23:42:30|321.92|317.82|321.91|317.81|321.92|317.82|321.91|317.81|2
1640043760000|2021-12-20 23:42:40|321.92|317.82|321.92|317.82|321.99|317.89|321.91|317.81|7
1640043770000|2021-12-20 23:42:50|321.94|317.84|322.01|317.91|322.01|317.91|321.94|317.84|6
1640043780000|2021-12-20 23:43:00|322|317.9|322.09|317.99|322.1|318|321.99|317.89|6
1640043790000|2021-12-20 23:43:10|322.1|318|322.42|318.32|322.42|318.32|322.06|317.96|13
1640043800000|2021-12-20 23:43:20|322.38|318.28|322.49|318.39|322.6|318.5|322.38|318.28|24
1640043810000|2021-12-20 23:43:30|322.47|318.37|322.35|318.25|322.47|318.37|322.33|318.23|18
1640043820000|2021-12-20 23:43:40|322.34|318.24|322.29|318.19|322.35|318.25|322.28|318.18|15
1640043830000|2021-12-20 23:43:50|322.3|318.2|322.3|318.2|322.32|318.22|322.25|318.15|17
1640043840000|2021-12-20 23:44:00|322.29|318.19|322.33|318.23|322.33|318.23|322.28|318.18|19
1640043850000|2021-12-20 23:44:10|322.32|318.22|322.32|318.22|322.34|318.24|322.31|318.21|9
1640043860000|2021-12-20 23:44:20|322.31|318.21|322.26|318.16|322.31|318.21|322.21|318.11|7
1640043870000|2021-12-20 23:44:30|322.25|318.15|322.4|318.3|322.5|318.4|322.25|318.15|19
1640043880000|2021-12-20 23:44:40|322.39|318.29|322.38|318.28|322.43|318.33|322.36|318.26|17
1640043890000|2021-12-20 23:44:50|322.33|318.23|322.42|318.32|322.42|318.32|322.29|318.19|13
1640043900000|2021-12-20 23:45:00|322.43|318.33|322.53|318.43|322.53|318.43|322.41|318.31|13
1640043910000|2021-12-20 23:45:10|322.5|318.4|322.56|318.46|322.56|318.46|322.5|318.4|6
1640043920000|2021-12-20 23:45:20|322.57|318.47|322.51|318.41|322.57|318.47|322.51|318.41|8
1640043930000|2021-12-20 23:45:30|322.5|318.4|322.43|318.33|322.5|318.4|322.41|318.31|10
1640043940000|2021-12-20 23:45:40|322.42|318.32|322.3|318.2|322.42|318.32|322.25|318.15|14
1640043950000|2021-12-20 23:45:50|322.28|318.18|322.32|318.22|322.32|318.22|322.22|318.12|8
1640043960000|2021-12-20 23:46:00|322.3|318.2|322.29|318.19|322.35|318.25|322.27|318.17|12
1640043970000|2021-12-20 23:46:10|322.28|318.18|322.45|318.35|322.58|318.48|322.28|318.18|12
1640043980000|2021-12-20 23:46:20|322.44|318.34|322.35|318.25|322.47|318.37|322.35|318.25|16
1640043990000|2021-12-20 23:46:30|322.34|318.24|322.29|318.19|322.38|318.28|322.29|318.19|10
1640044000000|2021-12-20 23:46:40|322.26|318.16|322.24|318.14|322.3|318.2|322.23|318.13|11
1640044010000|2021-12-20 23:46:50|322.18|318.08|322.13|318.03|322.21|318.11|322.1|318|14
1640044020000|2021-12-20 23:47:00|322.14|318.04|321.94|317.84|322.18|318.08|321.94|317.84|9
1640044030000|2021-12-20 23:47:10|321.91|317.81|321.99|317.89|322.01|317.91|321.9|317.8|13
1640044040000|2021-12-20 23:47:20|321.95|317.85|321.9|317.8|322|317.9|321.89|317.79|8
1640044050000|2021-12-20 23:47:30|321.88|317.78|321.9|317.8|321.92|317.82|321.88|317.78|7
1640044060000|2021-12-20 23:47:40|321.91|317.81|321.9|317.8|322|317.9|321.89|317.79|10
1640044070000|2021-12-20 23:47:50|321.89|317.79|321.83|317.73|321.9|317.8|321.83|317.73|5
1640044080000|2021-12-20 23:48:00|321.8|317.7|321.8|317.7|321.83|317.73|321.79|317.69|5
1640044090000|2021-12-20 23:48:10|321.81|317.71|321.71|317.61|321.81|317.71|321.71|317.61|11
1640044100000|2021-12-20 23:48:20|321.72|317.62|321.72|317.62|321.72|317.62|321.71|317.61|5
1640044110000|2021-12-20 23:48:30|321.7|317.6|321.73|317.63|321.9|317.8|321.7|317.6|11
1640044120000|2021-12-20 23:48:40|321.72|317.62|321.67|317.57|321.8|317.7|321.67|317.57|12
1640044130000|2021-12-20 23:48:50|321.65|317.55|321.62|317.52|321.69|317.59|321.61|317.51|11
1640044140000|2021-12-20 23:49:00|321.69|317.59|321.68|317.58|321.69|317.59|321.6|317.5|13
1640044150000|2021-12-20 23:49:10|321.67|317.57|321.64|317.54|321.71|317.61|321.62|317.52|17
1640044160000|2021-12-20 23:49:20|321.63|317.53|321.63|317.53|321.66|317.56|321.61|317.51|8
1640044170000|2021-12-20 23:49:30|321.64|317.54|321.6|317.5|321.68|317.58|321.47|317.37|7
1640044180000|2021-12-20 23:49:40|321.45|317.35|321.55|317.45|321.56|317.46|321.45|317.35|8
1640044190000|2021-12-20 23:49:50|321.54|317.44|321.43|317.33|321.54|317.44|321.43|317.33|16
1640044200000|2021-12-20 23:50:00|321.44|317.34|321.36|317.26|321.46|317.36|321.36|317.26|9
1640044210000|2021-12-20 23:50:10|321.38|317.28|321.44|317.34|321.45|317.35|321.36|317.26|9
1640044220000|2021-12-20 23:50:20|321.43|317.33|321.44|317.34|321.49|317.39|321.42|317.32|11
1640044230000|2021-12-20 23:50:30|321.45|317.35|321.48|317.38|321.55|317.45|321.45|317.35|15
1640044240000|2021-12-20 23:50:40|321.46|317.36|321.47|317.37|321.51|317.41|321.44|317.34|9
1640044250000|2021-12-20 23:50:50|321.46|317.36|321.46|317.36|321.52|317.42|321.42|317.32|13
1640044260000|2021-12-20 23:51:00|321.42|317.32|321.45|317.35|321.52|317.42|321.42|317.32|10
1640044270000|2021-12-20 23:51:10|321.44|317.34|321.44|317.34|321.44|317.34|321.35|317.25|15
1640044280000|2021-12-20 23:51:20|321.43|317.33|321.55|317.45|321.57|317.47|321.39|317.29|16
1640044290000|2021-12-20 23:51:30|321.63|317.53|321.6|317.5|321.63|317.53|321.6|317.5|14
1640044300000|2021-12-20 23:51:40|321.61|317.51|321.58|317.48|321.61|317.51|321.56|317.46|11
1640044310000|2021-12-20 23:51:50|321.57|317.47|321.44|317.34|321.57|317.47|321.43|317.33|14
1640044320000|2021-12-20 23:52:00|321.42|317.32|321.44|317.34|321.46|317.36|321.34|317.24|7
1640044330000|2021-12-20 23:52:10|321.43|317.33|321.42|317.32|321.43|317.33|321.32|317.22|9
1640044340000|2021-12-20 23:52:20|321.35|317.25|321.39|317.29|321.4|317.3|321.35|317.25|6
1640044350000|2021-12-20 23:52:30|321.38|317.28|321.26|317.16|321.42|317.32|321.23|317.13|14
1640044360000|2021-12-20 23:52:40|321.25|317.15|321.22|317.12|321.25|317.15|321.22|317.12|2
1640044370000|2021-12-20 23:52:50|321.17|317.07|321.17|317.07|321.17|317.07|321.17|317.07|1
1640044380000|2021-12-20 23:53:00|321|316.9|321.19|317.09|321.2|317.1|321|316.9|9
1640044390000|2021-12-20 23:53:10|321.2|317.1|321.27|317.17|321.3|317.2|321.2|317.1|6
1640044400000|2021-12-20 23:53:20|321.29|317.19|321.24|317.14|321.31|317.21|321.24|317.14|8
1640044410000|2021-12-20 23:53:30|321.22|317.12|321.09|316.99|321.26|317.16|321.09|316.99|9
1640044420000|2021-12-20 23:53:40|321.06|316.96|321.03|316.93|321.06|316.96|321.01|316.91|5
1640044430000|2021-12-20 23:53:50|321.08|316.98|321.04|316.94|321.08|316.98|321.04|316.94|2
1640044440000|2021-12-20 23:54:00|321.12|317.02|320.76|316.66|321.12|317.02|320.72|316.62|8
1640044450000|2021-12-20 23:54:10|320.72|316.62|320.76|316.66|320.79|316.69|320.72|316.62|7
1640044460000|2021-12-20 23:54:20|320.73|316.63|320.7|316.6|320.74|316.64|320.69|316.59|8
1640044470000|2021-12-20 23:54:30|320.69|316.59|320.77|316.67|320.77|316.67|320.63|316.53|7
1640044480000|2021-12-20 23:54:40|320.76|316.66|320.75|316.65|320.77|316.67|320.75|316.65|4
1640044490000|2021-12-20 23:54:50|320.67|316.57|320.72|316.62|320.75|316.65|320.67|316.57|9
1640044500000|2021-12-20 23:55:00|320.71|316.61|320.8|316.7|320.8|316.7|320.71|316.61|7
1640044510000|2021-12-20 23:55:10|320.79|316.69|320.68|316.58|320.79|316.69|320.68|316.58|14
1640044520000|2021-12-20 23:55:20|320.73|316.63|320.72|316.62|320.74|316.64|320.72|316.62|6
1640044530000|2021-12-20 23:55:30|320.75|316.65|320.81|316.71|320.82|316.72|320.72|316.62|9
1640044540000|2021-12-20 23:55:40|320.82|316.72|321.15|317.05|321.2|317.1|320.75|316.65|23
1640044550000|2021-12-20 23:55:50|321.19|317.09|321.22|317.12|321.22|317.12|321.15|317.05|21
1640044560000|2021-12-20 23:56:00|321.21|317.11|321.27|317.17|321.27|317.17|321.18|317.08|10
1640044570000|2021-12-20 23:56:10|321.33|317.23|321.42|317.32|321.45|317.35|321.33|317.23|10
1640044580000|2021-12-20 23:56:20|321.44|317.34|321.43|317.33|321.63|317.53|321.4|317.3|24
1640044590000|2021-12-20 23:56:30|321.4|317.3|321.3|317.2|321.41|317.31|321.28|317.18|16
1640044600000|2021-12-20 23:56:40|321.27|317.17|321.23|317.13|321.28|317.18|321.22|317.12|9
1640044610000|2021-12-20 23:56:50|321.18|317.08|321.08|316.98|321.21|317.11|321|316.9|17
1640044620000|2021-12-20 23:57:00|321.05|316.95|321|316.9|321.09|316.99|320.99|316.89|16
1640044630000|2021-12-20 23:57:10|320.99|316.89|320.8|316.7|321.01|316.91|320.8|316.7|15
1640044640000|2021-12-20 23:57:20|320.79|316.69|320.71|316.61|320.82|316.72|320.7|316.6|14
1640044650000|2021-12-20 23:57:30|320.68|316.58|320.79|316.69|320.79|316.69|320.68|316.58|12
1640044660000|2021-12-20 23:57:40|320.8|316.7|320.91|316.81|320.98|316.88|320.77|316.67|14
1640044670000|2021-12-20 23:57:50|320.9|316.8|320.9|316.8|320.9|316.8|320.9|316.8|1
1640044680000|2021-12-20 23:58:00|320.89|316.79|320.87|316.77|320.89|316.79|320.87|316.77|2
1640044690000|2021-12-20 23:58:10|320.88|316.78|320.78|316.68|320.88|316.78|320.78|316.68|7
1640044700000|2021-12-20 23:58:20|320.73|316.63|320.68|316.58|320.8|316.7|320.68|316.58|15
1640044710000|2021-12-20 23:58:30|320.7|316.6|320.76|316.66|320.78|316.68|320.69|316.59|6
1640044720000|2021-12-20 23:58:40|320.77|316.67|320.76|316.66|320.78|316.68|320.67|316.57|10
1640044730000|2021-12-20 23:58:50|320.71|316.61|320.73|316.63|320.74|316.64|320.71|316.61|3
1640044740000|2021-12-20 23:59:00|320.71|316.61|320.76|316.66|320.76|316.66|320.64|316.54|9
1640044750000|2021-12-20 23:59:10|320.63|316.53|320.61|316.51|320.73|316.63|320.59|316.49|11
1640044760000|2021-12-20 23:59:20|320.6|316.5|320.67|316.57|320.72|316.62|320.6|316.5|13
1640044770000|2021-12-20 23:59:30|320.68|316.58|320.65|316.55|320.78|316.68|320.64|316.54|21
1640044780000|2021-12-20 23:59:40|320.64|316.54|320.65|316.55|320.7|316.6|320.63|316.53|12
1640044790000|2021-12-20 23:59:50|320.68|316.58|320.79|316.69|320.84|316.74|320.68|316.58|17
1640044800000|2021-12-21 00:00:00|320.84|316.74|321.06|316.96|321.07|316.97|320.83|316.73|10
1640044810000|2021-12-21 00:00:10|321.07|316.97|321.14|317.04|321.14|317.04|321.07|316.97|13
1640044820000|2021-12-21 00:00:20|321.15|317.05|321.33|317.23|321.35|317.25|321.15|317.05|17
1640044830000|2021-12-21 00:00:30|321.34|317.24|321.38|317.28|321.43|317.33|321.33|317.23|20
1640044840000|2021-12-21 00:00:40|321.4|317.3|321.33|317.23|321.4|317.3|321.28|317.18|14
1640044850000|2021-12-21 00:00:50|321.34|317.24|321.36|317.26|321.4|317.3|321.34|317.24|10
1640044860000|2021-12-21 00:01:00|321.35|317.25|321.36|317.26|321.43|317.33|321.29|317.19|19
1640044870000|2021-12-21 00:01:10|321.32|317.22|321.47|317.37|321.47|317.37|321.25|317.15|25
1640044880000|2021-12-21 00:01:20|321.48|317.38|321.54|317.44|321.55|317.45|321.48|317.38|11
1640044890000|2021-12-21 00:01:30|321.48|317.38|321.43|317.33|321.55|317.45|321.41|317.31|17
1640044900000|2021-12-21 00:01:40|321.44|317.34|321.14|317.04|321.44|317.34|321.12|317.02|24
1640044910000|2021-12-21 00:01:50|321.13|317.03|321.03|316.93|321.21|317.11|321.03|316.93|21
1640044920000|2021-12-21 00:02:00|320.99|316.89|320.97|316.87|321.07|316.97|320.94|316.84|15
1640044930000|2021-12-21 00:02:10|321.01|316.91|320.78|316.68|321.01|316.91|320.69|316.59|16
1640044940000|2021-12-21 00:02:20|320.79|316.69|320.9|316.8|320.91|316.81|320.77|316.67|23
1640044950000|2021-12-21 00:02:30|320.91|316.81|321.05|316.95|321.1|317|320.91|316.81|11
1640044960000|2021-12-21 00:02:40|321.06|316.96|321.37|317.27|321.41|317.31|321.06|316.96|24
1640044970000|2021-12-21 00:02:50|321.38|317.28|321.37|317.27|321.43|317.33|321.32|317.22|25
1640044980000|2021-12-21 00:03:00|321.38|317.28|321.58|317.48|321.6|317.5|321.38|317.28|13
1640044990000|2021-12-21 00:03:10|321.56|317.46|321.44|317.34|321.56|317.46|321.44|317.34|24
1640045000000|2021-12-21 00:03:20|321.51|317.41|321.48|317.38|321.55|317.45|321.44|317.34|15
1640045010000|2021-12-21 00:03:30|321.47|317.37|321.74|317.64|321.8|317.7|321.47|317.37|26
1640045020000|2021-12-21 00:03:40|321.78|317.68|321.71|317.61|321.86|317.76|321.71|317.61|20
1640045030000|2021-12-21 00:03:50|321.72|317.62|321.61|317.51|321.78|317.68|321.61|317.51|10
1640045040000|2021-12-21 00:04:00|321.62|317.52|321.73|317.63|321.73|317.63|321.5|317.4|23
1640045050000|2021-12-21 00:04:10|321.74|317.64|321.7|317.6|321.76|317.66|321.7|317.6|21
1640045060000|2021-12-21 00:04:20|321.74|317.64|321.72|317.62|321.8|317.7|321.7|317.6|14
1640045070000|2021-12-21 00:04:30|321.69|317.59|321.72|317.62|321.81|317.71|321.65|317.55|14
1640045080000|2021-12-21 00:04:40|321.7|317.6|321.41|317.31|321.7|317.6|321.36|317.26|23
1640045090000|2021-12-21 00:04:50|321.34|317.24|321.34|317.24|321.36|317.26|321.29|317.19|12
1640045100000|2021-12-21 00:05:00|321.31|317.21|321.25|317.15|321.32|317.22|321.18|317.08|13
1640045110000|2021-12-21 00:05:10|321.24|317.14|321.26|317.16|321.28|317.18|321.24|317.14|8
1640045120000|2021-12-21 00:05:20|321.23|317.13|321.44|317.34|321.44|317.34|321.16|317.06|17
1640045130000|2021-12-21 00:05:30|321.45|317.35|321.56|317.46|321.58|317.48|321.45|317.35|13
1640045140000|2021-12-21 00:05:40|321.5|317.4|321.67|317.57|321.7|317.6|321.5|317.4|11
1640045150000|2021-12-21 00:05:50|321.66|317.56|321.54|317.44|321.66|317.56|321.54|317.44|17
1640045160000|2021-12-21 00:06:00|321.55|317.45|321.53|317.43|321.6|317.5|321.5|317.4|10
1640045170000|2021-12-21 00:06:10|321.54|317.44|321.53|317.43|321.63|317.53|321.47|317.37|19
1640045180000|2021-12-21 00:06:20|321.52|317.42|321.85|317.75|322.12|318.02|321.47|317.37|25
1640045190000|2021-12-21 00:06:30|321.86|317.76|321.75|317.65|321.86|317.76|321.73|317.63|7
1640045200000|2021-12-21 00:06:40|321.81|317.71|321.82|317.72|321.82|317.72|321.66|317.56|15
1640045210000|2021-12-21 00:06:50|321.9|317.8|321.85|317.75|321.9|317.8|321.8|317.7|13
1640045220000|2021-12-21 00:07:00|321.84|317.74|321.84|317.74|321.88|317.78|321.8|317.7|13
1640045230000|2021-12-21 00:07:10|321.89|317.79|321.69|317.59|321.89|317.79|321.68|317.58|13
1640045240000|2021-12-21 00:07:20|321.68|317.58|321.63|317.53|321.7|317.6|321.59|317.49|13
1640045250000|2021-12-21 00:07:30|321.62|317.52|321.52|317.42|321.62|317.52|321.52|317.42|6
1640045260000|2021-12-21 00:07:40|321.46|317.36|321.24|317.14|321.51|317.41|321.14|317.04|23
1640045270000|2021-12-21 00:07:50|321.25|317.15|321.26|317.16|321.31|317.21|321.16|317.06|16
1640045280000|2021-12-21 00:08:00|321.3|317.2|321.25|317.15|321.3|317.2|321.25|317.15|8
1640045290000|2021-12-21 00:08:10|321.23|317.13|321.18|317.08|321.23|317.13|321.14|317.04|5
1640045300000|2021-12-21 00:08:20|321.15|317.05|321.14|317.04|321.18|317.08|321.08|316.98|9
1640045310000|2021-12-21 00:08:30|321.16|317.06|321.16|317.06|321.22|317.12|321.16|317.06|12
1640045320000|2021-12-21 00:08:40|321.15|317.05|321.25|317.15|321.33|317.23|321.1|317|18
1640045330000|2021-12-21 00:08:50|321.24|317.14|321.45|317.35|321.45|317.35|321.24|317.14|16
1640045340000|2021-12-21 00:09:00|321.46|317.36|321.51|317.41|321.54|317.44|321.46|317.36|25
1640045350000|2021-12-21 00:09:10|321.54|317.44|321.58|317.48|321.61|317.51|321.51|317.41|19
1640045360000|2021-12-21 00:09:20|321.61|317.51|321.61|317.51|321.62|317.52|321.51|317.41|23
1640045370000|2021-12-21 00:09:30|321.62|317.52|321.77|317.67|321.81|317.71|321.62|317.52|25
1640045380000|2021-12-21 00:09:40|321.75|317.65|321.83|317.73|321.87|317.77|321.75|317.65|12
1640045390000|2021-12-21 00:09:50|321.82|317.72|321.77|317.67|321.85|317.75|321.77|317.67|17
1640045400000|2021-12-21 00:10:00|321.76|317.66|321.69|317.59|321.77|317.67|321.69|317.59|15
1640045410000|2021-12-21 00:10:10|321.7|317.6|321.73|317.63|321.79|317.69|321.7|317.6|23
1640045420000|2021-12-21 00:10:20|321.74|317.64|321.73|317.63|321.75|317.65|321.71|317.61|17
1640045430000|2021-12-21 00:10:30|321.74|317.64|321.73|317.63|321.8|317.7|321.73|317.63|12
1640045440000|2021-12-21 00:10:40|321.74|317.64|321.72|317.62|321.74|317.64|321.67|317.57|11
1640045450000|2021-12-21 00:10:50|321.73|317.63|321.73|317.63|321.73|317.63|321.67|317.57|6
1640045460000|2021-12-21 00:11:00|321.72|317.62|321.78|317.68|321.78|317.68|321.69|317.59|13
1640045470000|2021-12-21 00:11:10|321.8|317.7|321.79|317.69|321.8|317.7|321.75|317.65|10
1640045480000|2021-12-21 00:11:20|321.78|317.68|321.81|317.71|321.81|317.71|321.66|317.56|6
1640045490000|2021-12-21 00:11:30|321.8|317.7|321.81|317.71|321.83|317.73|321.8|317.7|8
1640045500000|2021-12-21 00:11:40|321.82|317.72|321.91|317.81|321.91|317.81|321.81|317.71|13
1640045510000|2021-12-21 00:11:50|321.9|317.8|321.89|317.79|321.91|317.81|321.89|317.79|3
1640045520000|2021-12-21 00:12:00|321.85|317.75|321.69|317.59|321.87|317.77|321.68|317.58|17
1640045530000|2021-12-21 00:12:10|321.67|317.57|321.26|317.16|321.68|317.58|321.26|317.16|22
1640045540000|2021-12-21 00:12:20|321.25|317.15|321.19|317.09|321.27|317.17|321.18|317.08|15
1640045550000|2021-12-21 00:12:30|321.17|317.07|321.14|317.04|321.17|317.07|321.14|317.04|9
1640045560000|2021-12-21 00:12:40|321.15|317.05|321.24|317.14|321.25|317.15|321.15|317.05|17
1640045570000|2021-12-21 00:12:50|321.23|317.13|321.27|317.17|321.27|317.17|321.23|317.13|6
1640045580000|2021-12-21 00:13:00|321.24|317.14|320.84|316.74|321.24|317.14|320.82|316.72|19
1640045590000|2021-12-21 00:13:10|320.74|316.64|320.64|316.54|320.79|316.69|320.62|316.52|15
1640045600000|2021-12-21 00:13:20|320.63|316.53|320.78|316.68|320.78|316.68|320.63|316.53|12
1640045610000|2021-12-21 00:13:30|320.77|316.67|320.81|316.71|320.81|316.71|320.69|316.59|8
1640045620000|2021-12-21 00:13:40|320.79|316.69|320.85|316.75|320.85|316.75|320.79|316.69|12
1640045630000|2021-12-21 00:13:50|320.86|316.76|320.9|316.8|320.9|316.8|320.82|316.72|15
1640045640000|2021-12-21 00:14:00|320.91|316.81|321.24|317.14|321.25|317.15|320.91|316.81|17
1640045650000|2021-12-21 00:14:10|321.23|317.13|321.25|317.15|321.29|317.19|321.23|317.13|13
1640045660000|2021-12-21 00:14:20|321.27|317.17|321.41|317.31|321.42|317.32|321.25|317.15|16
1640045670000|2021-12-21 00:14:30|321.4|317.3|321.31|317.21|321.44|317.34|321.28|317.18|18
1640045680000|2021-12-21 00:14:40|321.33|317.23|321.3|317.2|321.33|317.23|321.24|317.14|20
1640045690000|2021-12-21 00:14:50|321.32|317.22|321.26|317.16|321.32|317.22|321.22|317.12|9
1640045700000|2021-12-21 00:15:00|321.3|317.2|321.25|317.15|321.3|317.2|321.25|317.15|8
1640045710000|2021-12-21 00:15:10|321.26|317.16|321.31|317.21|321.31|317.21|321.25|317.15|11
1640045720000|2021-12-21 00:15:20|321.3|317.2|321.39|317.29|321.39|317.29|321.3|317.2|5
1640045730000|2021-12-21 00:15:30|321.44|317.34|321.38|317.28|321.46|317.36|321.38|317.28|15
1640045740000|2021-12-21 00:15:40|321.33|317.23|321.32|317.22|321.35|317.25|321.28|317.18|9
1640045750000|2021-12-21 00:15:50|321.31|317.21|321.21|317.11|321.31|317.21|321.21|317.11|6
1640045760000|2021-12-21 00:16:00|321.19|317.09|321.14|317.04|321.24|317.14|321.09|316.99|11
1640045770000|2021-12-21 00:16:10|321.13|317.03|321.12|317.02|321.15|317.05|321.12|317.02|5
1640045780000|2021-12-21 00:16:20|321.13|317.03|321.12|317.02|321.16|317.06|321.12|317.02|10
1640045790000|2021-12-21 00:16:30|321.11|317.01|321.12|317.02|321.14|317.04|321.11|317.01|5
1640045800000|2021-12-21 00:16:40|321.11|317.01|320.86|316.76|321.11|317.01|320.84|316.74|17
1640045810000|2021-12-21 00:16:50|320.84|316.74|320.83|316.73|320.87|316.77|320.76|316.66|13
1640045820000|2021-12-21 00:17:00|320.82|316.72|320.73|316.63|320.82|316.72|320.71|316.61|6
1640045840000|2021-12-21 00:17:20|320.74|316.64|320.82|316.72|320.82|316.72|320.73|316.63|10
1640045850000|2021-12-21 00:17:30|320.81|316.71|320.81|316.71|320.81|316.71|320.77|316.67|9
1640045860000|2021-12-21 00:17:40|320.75|316.65|320.74|316.64|320.79|316.69|320.71|316.61|8
1640045870000|2021-12-21 00:17:50|320.78|316.68|320.99|316.89|321.02|316.92|320.74|316.64|11
1640045880000|2021-12-21 00:18:00|320.91|316.81|321.35|317.25|321.35|317.25|320.91|316.81|20
1640045890000|2021-12-21 00:18:10|321.32|317.22|321.37|317.27|321.39|317.29|321.32|317.22|16
1640045900000|2021-12-21 00:18:20|321.38|317.28|321.36|317.26|321.44|317.34|321.36|317.26|11
1640045910000|2021-12-21 00:18:30|321.35|317.25|321.43|317.33|321.46|317.36|321.35|317.25|16
1640045920000|2021-12-21 00:18:40|321.46|317.36|321.64|317.54|321.64|317.54|321.46|317.36|14
1640045930000|2021-12-21 00:18:50|321.62|317.52|321.57|317.47|321.63|317.53|321.55|317.45|18
1640045940000|2021-12-21 00:19:00|321.59|317.49|321.61|317.51|321.62|317.52|321.58|317.48|10
1640045950000|2021-12-21 00:19:10|321.6|317.5|321.59|317.49|321.61|317.51|321.55|317.45|10
1640045960000|2021-12-21 00:19:20|321.54|317.44|321.52|317.42|321.59|317.49|321.51|317.41|8
1640045970000|2021-12-21 00:19:30|321.51|317.41|321.57|317.47|321.57|317.47|321.46|317.36|12
1640045980000|2021-12-21 00:19:40|321.58|317.48|321.53|317.43|321.6|317.5|321.51|317.41|11
1640045990000|2021-12-21 00:19:50|321.55|317.45|321.55|317.45|321.55|317.45|321.49|317.39|7
1640046000000|2021-12-21 00:20:00|321.53|317.43|321.52|317.42|321.56|317.46|321.49|317.39|14
1640046010000|2021-12-21 00:20:10|321.5|317.4|321.5|317.4|321.58|317.48|321.5|317.4|15
1640046020000|2021-12-21 00:20:20|321.53|317.43|321.53|317.43|321.53|317.43|321.51|317.41|5
1640046030000|2021-12-21 00:20:30|321.52|317.42|321.52|317.42|321.53|317.43|321.52|317.42|7
1640046040000|2021-12-21 00:20:40|321.51|317.41|321.54|317.44|321.61|317.51|321.51|317.41|20
1640046050000|2021-12-21 00:20:50|321.53|317.43|321.53|317.43|321.54|317.44|321.52|317.42|5
1640046060000|2021-12-21 00:21:00|321.52|317.42|321.53|317.43|321.53|317.43|321.51|317.41|3
1640046070000|2021-12-21 00:21:10|321.52|317.42|321.59|317.49|321.59|317.49|321.48|317.38|9
1640046080000|2021-12-21 00:21:20|321.6|317.5|321.53|317.43|321.61|317.51|321.53|317.43|11
1640046090000|2021-12-21 00:21:30|321.54|317.44|321.6|317.5|321.62|317.52|321.54|317.44|12
1640046100000|2021-12-21 00:21:40|321.63|317.53|321.71|317.61|321.71|317.61|321.56|317.46|11
1640046110000|2021-12-21 00:21:50|321.75|317.65|321.82|317.72|321.82|317.72|321.75|317.65|15
1640046120000|2021-12-21 00:22:00|321.86|317.76|321.85|317.75|321.9|317.8|321.81|317.71|15
1640046130000|2021-12-21 00:22:10|321.86|317.76|321.96|317.86|321.96|317.86|321.86|317.76|9
1640046140000|2021-12-21 00:22:20|321.97|317.87|322.18|318.08|322.18|318.08|321.97|317.87|22
1640046150000|2021-12-21 00:22:30|322.16|318.06|322.18|318.08|322.22|318.12|322.16|318.06|8
1640046160000|2021-12-21 00:22:40|322.19|318.09|322.18|318.08|322.2|318.1|322.12|318.02|11
1640046170000|2021-12-21 00:22:50|322.17|318.07|322.21|318.11|322.23|318.13|322.13|318.03|14
1640046180000|2021-12-21 00:23:00|322.23|318.13|322.29|318.19|322.3|318.2|322.23|318.13|10
1640046190000|2021-12-21 00:23:10|322.3|318.2|322.42|318.32|322.46|318.36|322.24|318.14|20
1640046200000|2021-12-21 00:23:20|322.43|318.33|322.46|318.36|322.51|318.41|322.39|318.29|27
1640046210000|2021-12-21 00:23:30|322.45|318.35|322.45|318.35|322.5|318.4|322.44|318.34|10
1640046220000|2021-12-21 00:23:40|322.47|318.37|322.41|318.31|322.49|318.39|322.41|318.31|13
1640046230000|2021-12-21 00:23:50|322.42|318.32|322.42|318.32|322.42|318.32|322.39|318.29|8
1640046240000|2021-12-21 00:24:00|322.4|318.3|322.25|318.15|322.43|318.33|322.25|318.15|16
1640046250000|2021-12-21 00:24:10|322.26|318.16|322.25|318.15|322.36|318.26|322.25|318.15|15
1640046260000|2021-12-21 00:24:20|322.31|318.21|322.1|318|322.31|318.21|322.1|318|11
1640046270000|2021-12-21 00:24:30|322.13|318.03|322.14|318.04|322.17|318.07|322.12|318.02|5
1640046280000|2021-12-21 00:24:40|322.16|318.06|322.07|317.97|322.16|318.06|322.07|317.97|4
1640046290000|2021-12-21 00:24:50|322.08|317.98|322.07|317.97|322.08|317.98|322.07|317.97|2
1640046300000|2021-12-21 00:25:00|322.08|317.98|322.13|318.03|322.13|318.03|322.07|317.97|11
1640046310000|2021-12-21 00:25:10|322.17|318.07|322.18|318.08|322.19|318.09|322.14|318.04|13
1640046320000|2021-12-21 00:25:20|322.16|318.06|322.15|318.05|322.18|318.08|322.14|318.04|9
1640046330000|2021-12-21 00:25:30|322.13|318.03|322.18|318.08|322.18|318.08|322.11|318.01|10
1640046340000|2021-12-21 00:25:40|322.17|318.07|322.18|318.08|322.19|318.09|322.17|318.07|4
1640046350000|2021-12-21 00:25:50|322.19|318.09|322.27|318.17|322.33|318.23|322.18|318.08|15
1640046360000|2021-12-21 00:26:00|322.28|318.18|322.34|318.24|322.35|318.25|322.28|318.18|9
1640046370000|2021-12-21 00:26:10|322.37|318.27|322.38|318.28|322.38|318.28|322.29|318.19|17
1640046380000|2021-12-21 00:26:20|322.34|318.24|322.48|318.38|322.49|318.39|322.34|318.24|10
1640046390000|2021-12-21 00:26:30|322.47|318.37|322.52|318.42|322.52|318.42|322.43|318.33|13
1640046400000|2021-12-21 00:26:40|322.5|318.4|322.47|318.37|322.5|318.4|322.46|318.36|6
1640046410000|2021-12-21 00:26:50|322.42|318.32|322.45|318.35|322.47|318.37|322.42|318.32|8
1640046420000|2021-12-21 00:27:00|322.47|318.37|322.47|318.37|322.53|318.43|322.46|318.36|6
1640046430000|2021-12-21 00:27:10|322.46|318.36|322.51|318.41|322.52|318.42|322.33|318.23|18
1640046440000|2021-12-21 00:27:20|322.52|318.42|322.47|318.37|322.52|318.42|322.45|318.35|15
1640046450000|2021-12-21 00:27:30|322.38|318.28|322.41|318.31|322.46|318.36|322.38|318.28|10
1640046460000|2021-12-21 00:27:40|322.42|318.32|322.36|318.26|322.43|318.33|322.33|318.23|6
1640046470000|2021-12-21 00:27:50|322.35|318.25|322.35|318.25|322.38|318.28|322.3|318.2|10
1640046480000|2021-12-21 00:28:00|322.31|318.21|322.32|318.22|322.33|318.23|322.29|318.19|8
1640046490000|2021-12-21 00:28:10|322.31|318.21|322.33|318.23|322.35|318.25|322.31|318.21|8
1640046500000|2021-12-21 00:28:20|322.35|318.25|322.27|318.17|322.35|318.25|322.24|318.14|11
1640046510000|2021-12-21 00:28:30|322.21|318.11|322.19|318.09|322.21|318.11|322.18|318.08|5
1640046520000|2021-12-21 00:28:40|322.21|318.11|322.18|318.08|322.21|318.11|322.17|318.07|4
1640046530000|2021-12-21 00:28:50|322.21|318.11|322.33|318.23|322.34|318.24|322.21|318.11|11
1640046540000|2021-12-21 00:29:00|322.32|318.22|322.43|318.33|322.43|318.33|322.28|318.18|12
1640046550000|2021-12-21 00:29:10|322.41|318.31|322.44|318.34|322.52|318.42|322.37|318.27|20
1640046560000|2021-12-21 00:29:20|322.42|318.32|322.42|318.32|322.42|318.32|322.42|318.32|1
1640046570000|2021-12-21 00:29:30|322.38|318.28|322.43|318.33|322.45|318.35|322.38|318.28|10
1640046580000|2021-12-21 00:29:40|322.39|318.29|322.39|318.29|322.39|318.29|322.38|318.28|5
1640046590000|2021-12-21 00:29:50|322.4|318.3|322.37|318.27|322.4|318.3|322.36|318.26|4
1640046600000|2021-12-21 00:30:00|322.36|318.26|322.36|318.26|322.37|318.27|322.35|318.25|7
1640046620000|2021-12-21 00:30:20|322.35|318.25|322.34|318.24|322.36|318.26|322.34|318.24|6
1640046630000|2021-12-21 00:30:30|322.35|318.25|322.38|318.28|322.39|318.29|322.33|318.23|9
1640046640000|2021-12-21 00:30:40|322.39|318.29|322.32|318.22|322.41|318.31|322.31|318.21|11
1640046650000|2021-12-21 00:30:50|322.31|318.21|322.27|318.17|322.36|318.26|322.25|318.15|22
1640046660000|2021-12-21 00:31:00|322.28|318.18|322.25|318.15|322.31|318.21|322.22|318.12|11
1640046670000|2021-12-21 00:31:10|322.21|318.11|322.26|318.16|322.29|318.19|322.21|318.11|7
1640046680000|2021-12-21 00:31:20|322.23|318.13|322.15|318.05|322.23|318.13|322.15|318.05|11
1640046690000|2021-12-21 00:31:30|322.16|318.06|322.05|317.95|322.16|318.06|322.05|317.95|13
1640046700000|2021-12-21 00:31:40|322.02|317.92|321.55|317.45|322.02|317.92|321.53|317.43|22
1640046710000|2021-12-21 00:31:50|321.54|317.44|321.4|317.3|321.54|317.44|321.4|317.3|12
1640046720000|2021-12-21 00:32:00|321.39|317.29|321.39|317.29|321.41|317.31|321.36|317.26|14
1640046730000|2021-12-21 00:32:10|321.34|317.24|321.4|317.3|321.4|317.3|321.34|317.24|7
1640046740000|2021-12-21 00:32:20|321.36|317.26|321.4|317.3|321.4|317.3|321.36|317.26|2
1640046750000|2021-12-21 00:32:30|321.35|317.25|321.4|317.3|321.4|317.3|321.35|317.25|3
1640046760000|2021-12-21 00:32:40|321.37|317.27|321.27|317.17|321.4|317.3|321.24|317.14|16
1640046770000|2021-12-21 00:32:50|321.24|317.14|321.23|317.13|321.29|317.19|321.21|317.11|15
1640046780000|2021-12-21 00:33:00|321.25|317.15|320.71|316.61|321.25|317.15|320.62|316.52|22
1640046790000|2021-12-21 00:33:10|320.63|316.53|320.48|316.38|320.63|316.53|320.43|316.33|23
1640046800000|2021-12-21 00:33:20|320.47|316.37|320.48|316.38|320.53|316.43|320.44|316.34|12
1640046810000|2021-12-21 00:33:30|320.5|316.4|320.53|316.43|320.53|316.43|320.49|316.39|3
1640046820000|2021-12-21 00:33:40|320.54|316.44|320.61|316.51|320.61|316.51|320.48|316.38|15
1640046830000|2021-12-21 00:33:50|320.57|316.47|320.61|316.51|320.66|316.56|320.54|316.44|12
1640046840000|2021-12-21 00:34:00|320.66|316.56|320.55|316.45|320.66|316.56|320.54|316.44|13
1640046850000|2021-12-21 00:34:10|320.52|316.42|320.63|316.53|320.63|316.53|320.52|316.42|7
1640046860000|2021-12-21 00:34:20|320.62|316.52|320.47|316.37|320.62|316.52|320.47|316.37|8
1640046870000|2021-12-21 00:34:30|320.45|316.35|320.49|316.39|320.49|316.39|320.45|316.35|5
1640046880000|2021-12-21 00:34:40|320.48|316.38|320.65|316.55|320.7|316.6|320.48|316.38|24
1640046890000|2021-12-21 00:34:50|320.66|316.56|320.59|316.49|320.66|316.56|320.51|316.41|15
1640046900000|2021-12-21 00:35:00|320.58|316.48|320.64|316.54|320.69|316.59|320.58|316.48|14
1640046910000|2021-12-21 00:35:10|320.65|316.55|320.59|316.49|320.65|316.55|320.58|316.48|12
1640046920000|2021-12-21 00:35:20|320.58|316.48|320.53|316.43|320.6|316.5|320.5|316.4|10
1640046930000|2021-12-21 00:35:30|320.54|316.44|320.35|316.25|320.54|316.44|320.35|316.25|10
1640046940000|2021-12-21 00:35:40|320.37|316.27|320.21|316.11|320.37|316.27|320.2|316.1|15
1640046950000|2021-12-21 00:35:50|320.18|316.08|320.13|316.03|320.19|316.09|320.13|316.03|11
1640046960000|2021-12-21 00:36:00|320.05|315.95|319.94|315.84|320.05|315.95|319.86|315.76|18
1640046970000|2021-12-21 00:36:10|319.95|315.85|319.94|315.84|319.97|315.87|319.86|315.76|13
1640046980000|2021-12-21 00:36:20|319.98|315.88|319.88|315.78|319.98|315.88|319.86|315.76|20
1640046990000|2021-12-21 00:36:30|320|315.9|320.07|315.97|320.1|316|319.97|315.87|15
1640047000000|2021-12-21 00:36:40|320.02|315.92|320.31|316.21|320.31|316.21|320.02|315.92|12
1640047010000|2021-12-21 00:36:50|320.29|316.19|320.21|316.11|320.3|316.2|320.2|316.1|14
1640047020000|2021-12-21 00:37:00|320.2|316.1|320.14|316.04|320.21|316.11|320.14|316.04|10
1640047030000|2021-12-21 00:37:10|320.15|316.05|320.11|316.01|320.15|316.05|320.1|316|9
1640047040000|2021-12-21 00:37:20|320.05|315.95|319.82|315.72|320.05|315.95|319.79|315.69|16
1640047050000|2021-12-21 00:37:30|319.8|315.7|319.81|315.71|320.01|315.91|319.8|315.7|14
1640047060000|2021-12-21 00:37:40|319.79|315.69|319.82|315.72|319.83|315.73|319.78|315.68|8
1640047070000|2021-12-21 00:37:50|319.81|315.71|319.67|315.57|319.82|315.72|319.65|315.55|11
1640047080000|2021-12-21 00:38:00|319.61|315.51|319.86|315.76|319.86|315.76|319.56|315.46|30
1640047090000|2021-12-21 00:38:10|319.87|315.77|320.12|316.02|320.12|316.02|319.83|315.73|21
1640047100000|2021-12-21 00:38:20|320.13|316.03|320.14|316.04|320.2|316.1|320.13|316.03|7
1640047110000|2021-12-21 00:38:30|320.13|316.03|319.91|315.81|320.13|316.03|319.9|315.8|13
1640047120000|2021-12-21 00:38:40|319.87|315.77|319.91|315.81|319.91|315.81|319.87|315.77|5
1640047130000|2021-12-21 00:38:50|319.97|315.87|320.14|316.04|320.14|316.04|319.97|315.87|19
1640047140000|2021-12-21 00:39:00|320.16|316.06|320.13|316.03|320.16|316.06|320.13|316.03|3
1640047150000|2021-12-21 00:39:10|320.14|316.04|320.16|316.06|320.16|316.06|320.13|316.03|4
1640047160000|2021-12-21 00:39:20|320.14|316.04|320.03|315.93|320.15|316.05|320.03|315.93|15
1640047170000|2021-12-21 00:39:30|320.07|315.97|320.1|316|320.1|316|320.03|315.93|8
1640047180000|2021-12-21 00:39:40|320.06|315.96|320.09|315.99|320.13|316.03|320.05|315.95|16
1640047190000|2021-12-21 00:39:50|320.11|316.01|319.9|315.8|320.11|316.01|319.82|315.72|12
1640047200000|2021-12-21 00:40:00|319.82|315.72|319.79|315.69|319.88|315.78|319.79|315.69|9
1640047210000|2021-12-21 00:40:10|319.77|315.67|319.54|315.44|319.77|315.67|319.53|315.43|15
1640047220000|2021-12-21 00:40:20|319.53|315.43|319.7|315.6|319.7|315.6|319.52|315.42|13
1640047230000|2021-12-21 00:40:30|319.65|315.55|319.72|315.62|319.75|315.65|319.65|315.55|18
1640047240000|2021-12-21 00:40:40|319.71|315.61|319.71|315.61|319.74|315.64|319.66|315.56|11
1640047250000|2021-12-21 00:40:50|319.7|315.6|319.61|315.51|319.7|315.6|319.56|315.46|14
1640047260000|2021-12-21 00:41:00|319.62|315.52|319.58|315.48|319.62|315.52|319.55|315.45|8
1640047270000|2021-12-21 00:41:10|319.54|315.44|319.56|315.46|319.59|315.49|319.54|315.44|5
1640047280000|2021-12-21 00:41:20|319.57|315.47|319.62|315.52|319.62|315.52|319.57|315.47|3
1640047290000|2021-12-21 00:41:30|319.58|315.48|319.62|315.52|319.64|315.54|319.58|315.48|4
1640047300000|2021-12-21 00:41:40|319.59|315.49|319.53|315.43|319.64|315.54|319.53|315.43|7
1640047310000|2021-12-21 00:41:50|319.58|315.48|319.48|315.38|319.62|315.52|319.48|315.38|10
1640047320000|2021-12-21 00:42:00|319.45|315.35|319.54|315.44|319.54|315.44|319.45|315.35|14
1640047330000|2021-12-21 00:42:10|319.53|315.43|319.52|315.42|319.53|315.43|319.48|315.38|5
1640047340000|2021-12-21 00:42:20|319.51|315.41|319.52|315.42|319.52|315.42|319.51|315.41|2
1640047350000|2021-12-21 00:42:30|319.47|315.37|319.5|315.4|319.52|315.42|319.47|315.37|3
1640047360000|2021-12-21 00:42:40|319.52|315.42|319.52|315.42|319.59|315.49|319.52|315.42|7
1640047370000|2021-12-21 00:42:50|319.5|315.4|319.62|315.52|319.62|315.52|319.5|315.4|9
1640047380000|2021-12-21 00:43:00|319.63|315.53|319.63|315.53|319.63|315.53|319.63|315.53|1
1640047390000|2021-12-21 00:43:10|319.61|315.51|319.71|315.61|319.71|315.61|319.6|315.5|8
1640047400000|2021-12-21 00:43:20|319.66|315.56|319.64|315.54|319.66|315.56|319.63|315.53|8
1640047410000|2021-12-21 00:43:30|319.61|315.51|319.63|315.53|319.66|315.56|319.61|315.51|4
1640047420000|2021-12-21 00:43:40|319.64|315.54|320.47|316.37|320.48|316.38|319.62|315.52|15
1640047430000|2021-12-21 00:43:50|320.41|316.31|320.66|316.56|320.7|316.6|320.41|316.31|23
1640047440000|2021-12-21 00:44:00|320.67|316.57|320.64|316.54|320.67|316.57|320.64|316.54|6
1640047450000|2021-12-21 00:44:10|320.66|316.56|320.77|316.67|320.78|316.68|320.64|316.54|13
1640047460000|2021-12-21 00:44:20|320.73|316.63|320.57|316.47|320.73|316.63|320.53|316.43|23
1640047470000|2021-12-21 00:44:30|320.59|316.49|320.51|316.41|320.67|316.57|320.45|316.35|23
1640047480000|2021-12-21 00:44:40|320.53|316.43|320.6|316.5|320.6|316.5|320.53|316.43|8
1640047490000|2021-12-21 00:44:50|320.55|316.45|320.28|316.18|320.55|316.45|320.21|316.11|22
1640047500000|2021-12-21 00:45:00|320.3|316.2|320.42|316.32|320.43|316.33|320.28|316.18|18
1640047510000|2021-12-21 00:45:10|320.43|316.33|320.89|316.79|320.89|316.79|320.43|316.33|14
1640047520000|2021-12-21 00:45:20|320.88|316.78|321.16|317.06|321.18|317.08|320.87|316.77|13
1640047530000|2021-12-21 00:45:30|321.17|317.07|321.84|317.74|321.84|317.74|321.17|317.07|27
1640047540000|2021-12-21 00:45:40|321.85|317.75|322.14|318.04|322.18|318.08|321.85|317.75|21
1640047550000|2021-12-21 00:45:50|322.18|318.08|321.38|317.28|322.19|318.09|321.38|317.28|27
1640047560000|2021-12-21 00:46:00|321.39|317.29|320.78|316.68|321.39|317.29|320.74|316.64|23
1640047570000|2021-12-21 00:46:10|320.77|316.67|320.73|316.63|320.77|316.67|320.66|316.56|13
1640047580000|2021-12-21 00:46:20|320.77|316.67|320.78|316.68|320.78|316.68|320.76|316.66|10
1640047590000|2021-12-21 00:46:30|320.76|316.66|320.79|316.69|320.85|316.75|320.75|316.65|12
1640047600000|2021-12-21 00:46:40|320.76|316.66|320.56|316.46|320.76|316.66|320.55|316.45|27
1640047610000|2021-12-21 00:46:50|320.55|316.45|320.38|316.28|320.55|316.45|320.3|316.2|16
1640047620000|2021-12-21 00:47:00|320.35|316.25|320.26|316.16|320.38|316.28|320.23|316.13|18
1640047630000|2021-12-21 00:47:10|320.28|316.18|320.61|316.51|320.62|316.52|320.28|316.18|27
1640047640000|2021-12-21 00:47:20|320.62|316.52|320.72|316.62|320.72|316.62|320.62|316.52|6
1640047650000|2021-12-21 00:47:30|320.7|316.6|320.67|316.57|320.71|316.61|320.65|316.55|14
1640047660000|2021-12-21 00:47:40|320.68|316.58|320.71|316.61|320.71|316.61|320.66|316.56|9
1640047670000|2021-12-21 00:47:50|320.7|316.6|320.64|316.54|320.7|316.6|320.62|316.52|15
1640047680000|2021-12-21 00:48:00|320.65|316.55|320.68|316.58|320.69|316.59|320.62|316.52|11
1640047690000|2021-12-21 00:48:10|320.67|316.57|320.68|316.58|320.74|316.64|320.66|316.56|16
1640047700000|2021-12-21 00:48:20|320.69|316.59|320.78|316.68|320.78|316.68|320.68|316.58|8
1640047710000|2021-12-21 00:48:30|320.79|316.69|320.87|316.77|320.87|316.77|320.79|316.69|8
1640047720000|2021-12-21 00:48:40|320.84|316.74|320.93|316.83|320.93|316.83|320.81|316.71|17
1640047730000|2021-12-21 00:48:50|320.9|316.8|320.9|316.8|320.93|316.83|320.85|316.75|12
1640047740000|2021-12-21 00:49:00|320.91|316.81|321|316.9|321.04|316.94|320.9|316.8|12
1640047750000|2021-12-21 00:49:10|321.02|316.92|320.94|316.84|321.05|316.95|320.93|316.83|10
1640047760000|2021-12-21 00:49:20|320.95|316.85|321.05|316.95|321.1|317|320.95|316.85|9
1640047770000|2021-12-21 00:49:30|321.04|316.94|321.08|316.98|321.09|316.99|321.04|316.94|8
1640047780000|2021-12-21 00:49:40|321.1|317|320.91|316.81|321.1|317|320.85|316.75|17
1640047790000|2021-12-21 00:49:50|320.9|316.8|320.81|316.71|320.9|316.8|320.75|316.65|16
1640047800000|2021-12-21 00:50:00|320.83|316.73|320.81|316.71|320.87|316.77|320.8|316.7|9
1640047810000|2021-12-21 00:50:10|320.82|316.72|320.98|316.88|320.98|316.88|320.82|316.72|15
1640047820000|2021-12-21 00:50:20|320.96|316.86|321.03|316.93|321.04|316.94|320.96|316.86|5
1640047830000|2021-12-21 00:50:30|321.04|316.94|321|316.9|321.05|316.95|321|316.9|5
1640047840000|2021-12-21 00:50:40|320.98|316.88|320.99|316.89|321|316.9|320.98|316.88|5
1640047850000|2021-12-21 00:50:50|321|316.9|320.9|316.8|321|316.9|320.86|316.76|8
1640047860000|2021-12-21 00:51:00|320.85|316.75|320.95|316.85|320.99|316.89|320.85|316.75|11
1640047870000|2021-12-21 00:51:10|320.98|316.88|320.98|316.88|320.98|316.88|320.95|316.85|5
1640047880000|2021-12-21 00:51:20|320.97|316.87|321.83|317.73|321.83|317.73|320.96|316.86|15
1640047890000|2021-12-21 00:51:30|321.91|317.81|322.54|318.44|322.54|318.44|321.91|317.81|27
1640047900000|2021-12-21 00:51:40|322.52|318.42|322.97|318.87|322.97|318.87|322.46|318.36|22
1640047910000|2021-12-21 00:51:50|323.03|318.93|322.72|318.62|323.06|318.96|322.72|318.62|21
1640047920000|2021-12-21 00:52:00|322.6|318.5|322.4|318.3|322.68|318.58|322.35|318.25|29
1640047930000|2021-12-21 00:52:10|322.39|318.29|322.46|318.36|322.47|318.37|322.38|318.28|11
1640047940000|2021-12-21 00:52:20|322.45|318.35|322.6|318.5|322.6|318.5|322.44|318.34|19
1640047950000|2021-12-21 00:52:30|322.56|318.46|322.15|318.05|322.56|318.46|322.15|318.05|19
1640047960000|2021-12-21 00:52:40|322.09|317.99|321.89|317.79|322.09|317.99|321.82|317.72|20
1640047970000|2021-12-21 00:52:50|321.87|317.77|322.25|318.15|322.26|318.16|321.77|317.67|23
1640047980000|2021-12-21 00:53:00|322.22|318.12|322.24|318.14|322.27|318.17|322.16|318.06|11
1640047990000|2021-12-21 00:53:10|322.25|318.15|322.63|318.53|322.64|318.54|322.25|318.15|20
1640048000000|2021-12-21 00:53:20|322.64|318.54|322.9|318.8|322.9|318.8|322.62|318.52|18
1640048010000|2021-12-21 00:53:30|322.89|318.79|322.89|318.79|322.93|318.83|322.78|318.68|18
1640048020000|2021-12-21 00:53:40|322.84|318.74|322.99|318.89|323.2|319.1|322.84|318.74|21
1640048030000|2021-12-21 00:53:50|323.04|318.94|323.37|319.27|323.4|319.3|323.02|318.92|18
1640048040000|2021-12-21 00:54:00|323.38|319.28|323.39|319.29|323.39|319.29|323.36|319.26|4
1640048050000|2021-12-21 00:54:10|323.37|319.27|323.33|319.23|323.38|319.28|323.3|319.2|14
1640048060000|2021-12-21 00:54:20|323.31|319.21|322.85|318.75|323.32|319.22|322.84|318.74|27
1640048070000|2021-12-21 00:54:30|322.87|318.77|323.33|319.23|323.35|319.25|322.87|318.77|19
1640048080000|2021-12-21 00:54:40|323.34|319.24|323.29|319.19|323.34|319.24|323.29|319.19|8
1640048090000|2021-12-21 00:54:50|323.3|319.2|323.17|319.07|323.34|319.24|323.17|319.07|14
1640048100000|2021-12-21 00:55:00|323.18|319.08|322.96|318.86|323.18|319.08|322.87|318.77|17
1640048110000|2021-12-21 00:55:10|322.95|318.85|322.91|318.81|322.95|318.85|322.87|318.77|12
1640048120000|2021-12-21 00:55:20|322.9|318.8|322.62|318.52|322.9|318.8|322.62|318.52|9
1640048130000|2021-12-21 00:55:30|322.63|318.53|322.38|318.28|322.63|318.53|322.34|318.24|17
1640048140000|2021-12-21 00:55:40|322.41|318.31|323.36|319.26|323.43|319.33|322.37|318.27|23
1640048150000|2021-12-21 00:55:50|323.42|319.32|323.51|319.41|323.6|319.5|323.27|319.17|16
1640048160000|2021-12-21 00:56:00|323.52|319.42|324.27|320.17|324.38|320.28|323.52|319.42|25
1640048170000|2021-12-21 00:56:10|324.29|320.19|324.35|320.25|324.55|320.45|324.29|320.19|21
1640048180000|2021-12-21 00:56:20|324.36|320.26|324.3|320.2|324.39|320.29|324.23|320.13|20
1640048190000|2021-12-21 00:56:30|324.29|320.19|324.29|320.19|324.36|320.26|324.24|320.14|21
1640048200000|2021-12-21 00:56:40|324.34|320.24|324.78|320.68|324.85|320.75|324.34|320.24|29
1640048210000|2021-12-21 00:56:50|324.82|320.72|324.68|320.58|324.85|320.75|324.68|320.58|18
1640048220000|2021-12-21 00:57:00|324.69|320.59|324.7|320.6|324.7|320.6|324.56|320.46|21
1640048230000|2021-12-21 00:57:10|324.71|320.61|325.07|320.97|325.08|320.98|324.58|320.48|28
1640048240000|2021-12-21 00:57:20|325.08|320.98|325.59|321.49|325.68|321.58|325.08|320.98|26
1640048250000|2021-12-21 00:57:30|325.64|321.54|325.69|321.59|325.72|321.62|325.59|321.49|17
1640048260000|2021-12-21 00:57:40|325.75|321.65|325.68|321.58|325.75|321.65|325.57|321.47|21
1640048270000|2021-12-21 00:57:50|325.67|321.57|326.26|322.16|326.42|322.32|325.66|321.56|22
1640048280000|2021-12-21 00:58:00|326.28|322.18|325.77|321.67|326.28|322.18|325.65|321.55|28
1640048290000|2021-12-21 00:58:10|325.76|321.66|326.24|322.14|326.24|322.14|325.73|321.63|22
1640048300000|2021-12-21 00:58:20|326.25|322.15|326.24|322.14|326.36|322.26|326.17|322.07|21
1640048310000|2021-12-21 00:58:30|326.27|322.17|326.7|322.6|326.71|322.61|326.27|322.17|21
1640048320000|2021-12-21 00:58:40|326.77|322.67|326.55|322.45|326.81|322.71|326.44|322.34|29
1640048330000|2021-12-21 00:58:50|326.53|322.43|326.7|322.6|326.73|322.63|326.53|322.43|25
1640048340000|2021-12-21 00:59:00|326.71|322.61|326.78|322.68|326.81|322.71|326.69|322.59|18
1640048350000|2021-12-21 00:59:10|326.76|322.66|326.67|322.57|326.82|322.72|326.62|322.52|23
1640048360000|2021-12-21 00:59:20|326.66|322.56|326.51|322.41|326.67|322.57|326.51|322.41|16
1640048370000|2021-12-21 00:59:30|326.49|322.39|325.8|321.7|326.49|322.39|325.67|321.57|31
1640048380000|2021-12-21 00:59:40|325.81|321.71|326.58|322.48|326.6|322.5|325.76|321.66|18
1640048390000|2021-12-21 00:59:50|326.59|322.49|326.74|322.64|326.74|322.64|326.56|322.46|19
1640048400000|2021-12-21 01:00:00|326.71|322.61|326.96|322.86|327.08|322.98|326.68|322.58|23
1640048410000|2021-12-21 01:00:10|326.92|322.82|326.59|322.49|326.93|322.83|326.59|322.49|28
1640048420000|2021-12-21 01:00:20|326.6|322.5|325.73|321.63|326.6|322.5|325.72|321.62|23
1640048430000|2021-12-21 01:00:30|325.71|321.61|325.86|321.76|326.03|321.93|325.47|321.37|28
1640048440000|2021-12-21 01:00:40|325.81|321.71|326.4|322.3|326.48|322.38|325.78|321.68|23
1640048450000|2021-12-21 01:00:50|326.37|322.27|326.43|322.33|326.57|322.47|326.37|322.27|27
1640048460000|2021-12-21 01:01:00|326.42|322.32|326.45|322.35|326.52|322.42|326.42|322.32|18
1640048470000|2021-12-21 01:01:10|326.42|322.32|327.04|322.94|327.04|322.94|326.41|322.31|27
1640048480000|2021-12-21 01:01:20|327|322.9|327.6|323.5|327.6|323.5|326.96|322.86|27
1640048490000|2021-12-21 01:01:30|327.64|323.54|327.7|323.6|327.7|323.6|327.54|323.44|19
1640048500000|2021-12-21 01:01:40|327.78|323.68|328.36|324.26|328.44|324.34|327.78|323.68|30
1640048510000|2021-12-21 01:01:50|328.37|324.27|328.53|324.43|328.57|324.47|328.37|324.27|11
1640048520000|2021-12-21 01:02:00|328.52|324.42|328.55|324.45|328.59|324.49|328.48|324.38|15
1640048530000|2021-12-21 01:02:10|328.66|324.56|329.39|325.29|329.63|325.53|328.66|324.56|24
1640048540000|2021-12-21 01:02:20|329.41|325.31|329.54|325.44|329.71|325.61|329.4|325.3|30
1640048550000|2021-12-21 01:02:30|329.55|325.45|329.58|325.48|329.69|325.59|329.47|325.37|26
1640048560000|2021-12-21 01:02:40|329.57|325.47|329.59|325.49|329.7|325.6|329.52|325.42|27
1640048570000|2021-12-21 01:02:50|329.6|325.5|330.26|326.16|330.26|326.16|329.55|325.45|17
1640048580000|2021-12-21 01:03:00|330.09|325.99|330.42|326.32|330.43|326.33|330.05|325.95|33
1640048590000|2021-12-21 01:03:10|330.36|326.26|330.39|326.29|330.44|326.34|330.3|326.2|20
1640048600000|2021-12-21 01:03:20|330.37|326.27|329.76|325.66|330.37|326.27|329.76|325.66|22
1640048610000|2021-12-21 01:03:30|329.79|325.69|328.7|324.6|329.79|325.69|328.6|324.5|27
1640048620000|2021-12-21 01:03:40|328.69|324.59|329|324.9|329|324.9|328.69|324.59|18
1640048630000|2021-12-21 01:03:50|328.93|324.83|328.88|324.78|329.02|324.92|328.81|324.71|16
1640048640000|2021-12-21 01:04:00|328.93|324.83|328.6|324.5|329|324.9|328.55|324.45|18
1640048650000|2021-12-21 01:04:10|328.55|324.45|328.5|324.4|328.58|324.48|328.5|324.4|11
1640048660000|2021-12-21 01:04:20|328.51|324.41|328.26|324.16|328.51|324.41|328.23|324.13|10
1640048670000|2021-12-21 01:04:30|328.27|324.17|328.39|324.29|328.39|324.29|328.27|324.17|9
1640048680000|2021-12-21 01:04:40|328.4|324.3|329.05|324.95|329.05|324.95|328.37|324.27|16
1640048690000|2021-12-21 01:04:50|329.09|324.99|329.22|325.12|329.22|325.12|329.06|324.96|15
1640048700000|2021-12-21 01:05:00|329.2|325.1|328.81|324.71|329.3|325.2|328.76|324.66|20
1640048710000|2021-12-21 01:05:10|328.82|324.72|329.33|325.23|329.34|325.24|328.75|324.65|25
1640048720000|2021-12-21 01:05:20|329.27|325.17|329.76|325.66|329.76|325.66|329.27|325.17|26
1640048730000|2021-12-21 01:05:30|329.77|325.67|329.67|325.57|329.85|325.75|329.65|325.55|17
1640048740000|2021-12-21 01:05:40|329.7|325.6|329.61|325.51|329.7|325.6|329.52|325.42|18
1640048750000|2021-12-21 01:05:50|329.62|325.52|329.69|325.59|329.69|325.59|329.6|325.5|22
1640048760000|2021-12-21 01:06:00|329.7|325.6|329.72|325.62|329.76|325.66|329.67|325.57|17
1640048770000|2021-12-21 01:06:10|329.71|325.61|329.13|325.03|329.75|325.65|329.07|324.97|30
1640048780000|2021-12-21 01:06:20|329.08|324.98|328.91|324.81|329.08|324.98|328.91|324.81|20
1640048790000|2021-12-21 01:06:30|328.92|324.82|328.51|324.41|328.92|324.82|328.51|324.41|25
1640048800000|2021-12-21 01:06:40|328.52|324.42|328.27|324.17|328.52|324.42|327.92|323.82|27
1640048810000|2021-12-21 01:06:50|328.35|324.25|328.5|324.4|328.5|324.4|328.35|324.25|12
1640048820000|2021-12-21 01:07:00|328.51|324.41|327.83|323.73|328.51|324.41|327.82|323.72|23
1640048830000|2021-12-21 01:07:10|327.88|323.78|327.63|323.53|327.88|323.78|327.63|323.53|13
1640048840000|2021-12-21 01:07:20|327.58|323.48|328.32|324.22|328.33|324.23|327.58|323.48|21
1640048850000|2021-12-21 01:07:30|328.49|324.39|328.57|324.47|328.61|324.51|328.42|324.32|20
1640048860000|2021-12-21 01:07:40|328.59|324.49|328.62|324.52|328.64|324.54|328.59|324.49|11
1640048870000|2021-12-21 01:07:50|328.69|324.59|329.14|325.04|329.14|325.04|328.64|324.54|23
1640048880000|2021-12-21 01:08:00|329.13|325.03|329.35|325.25|329.37|325.27|329.13|325.03|17
1640048890000|2021-12-21 01:08:10|329.34|325.24|330.38|326.28|330.38|326.28|329.27|325.17|25
1640048900000|2021-12-21 01:08:20|330.45|326.35|330.52|326.42|330.88|326.78|330.45|326.35|23
1640048910000|2021-12-21 01:08:30|330.51|326.41|330.42|326.32|330.6|326.5|330.36|326.26|19
1640048920000|2021-12-21 01:08:40|330.43|326.33|330.42|326.32|330.46|326.36|330.33|326.23|22
1640048930000|2021-12-21 01:08:50|330.39|326.29|329.71|325.61|330.47|326.37|329.56|325.46|26
1640048940000|2021-12-21 01:09:00|329.74|325.64|329.46|325.36|329.74|325.64|329.46|325.36|19
1640048950000|2021-12-21 01:09:10|329.45|325.35|329|324.9|329.49|325.39|329|324.9|24
1640048960000|2021-12-21 01:09:20|329.13|325.03|329.24|325.14|329.24|325.14|329.12|325.02|24
1640048970000|2021-12-21 01:09:30|329.23|325.13|329.24|325.14|329.31|325.21|329.23|325.13|15
1640048980000|2021-12-21 01:09:40|329.25|325.15|329.09|324.99|329.25|325.15|329.08|324.98|14
1640048990000|2021-12-21 01:09:50|329.08|324.98|329.18|325.08|329.23|325.13|329.08|324.98|18
1640049000000|2021-12-21 01:10:00|329.17|325.07|328.9|324.8|329.18|325.08|328.9|324.8|19
1640049010000|2021-12-21 01:10:10|328.89|324.79|328.48|324.38|328.89|324.79|328.44|324.34|28
1640049020000|2021-12-21 01:10:20|328.5|324.4|328.26|324.16|328.5|324.4|328.26|324.16|14
1640049030000|2021-12-21 01:10:30|328.31|324.21|328.22|324.12|328.38|324.28|328.2|324.1|19
1640049040000|2021-12-21 01:10:40|328.2|324.1|328.62|324.52|328.62|324.52|328.17|324.07|20
1640049050000|2021-12-21 01:10:50|328.61|324.51|328.54|324.44|328.67|324.57|328.54|324.44|19
1640049060000|2021-12-21 01:11:00|328.56|324.46|328.32|324.22|328.56|324.46|328.29|324.19|17
1640049070000|2021-12-21 01:11:10|328.3|324.2|328.14|324.04|328.35|324.25|328.14|324.04|16
1640049080000|2021-12-21 01:11:20|328.12|324.02|327.8|323.7|328.12|324.02|327.71|323.61|17
1640049090000|2021-12-21 01:11:30|327.81|323.71|327.64|323.54|327.83|323.73|327.64|323.54|17
1640049100000|2021-12-21 01:11:40|327.63|323.53|327.48|323.38|327.66|323.56|327.44|323.34|24
1640049110000|2021-12-21 01:11:50|327.37|323.27|327.25|323.15|327.37|323.27|327.23|323.13|17
1640049120000|2021-12-21 01:12:00|327.27|323.17|327.1|323|327.36|323.26|327.09|322.99|22
1640049130000|2021-12-21 01:12:10|327.12|323.02|326.95|322.85|327.29|323.19|326.95|322.85|25
1640049140000|2021-12-21 01:12:20|326.97|322.87|326.81|322.71|326.97|322.87|326.75|322.65|14
1640049150000|2021-12-21 01:12:30|326.78|322.68|326.65|322.55|326.8|322.7|326.65|322.55|24
1640049160000|2021-12-21 01:12:40|326.66|322.56|326.67|322.57|326.74|322.64|326.65|322.55|20
1640049170000|2021-12-21 01:12:50|326.66|322.56|326.17|322.07|326.68|322.58|326.17|322.07|28
1640049180000|2021-12-21 01:13:00|326.18|322.08|326.3|322.2|326.36|322.26|326.16|322.06|19
1640049190000|2021-12-21 01:13:10|326.31|322.21|326.44|322.34|326.48|322.38|326.28|322.18|25
1640049200000|2021-12-21 01:13:20|326.45|322.35|326.37|322.27|326.58|322.48|326.35|322.25|21
1640049210000|2021-12-21 01:13:30|326.33|322.23|326.32|322.22|326.37|322.27|326.25|322.15|19
1640049220000|2021-12-21 01:13:40|326.33|322.23|326.15|322.05|326.33|322.23|326.15|322.05|21
1640049230000|2021-12-21 01:13:50|326.12|322.02|326.2|322.1|326.2|322.1|326.12|322.02|16
1640049240000|2021-12-21 01:14:00|326.19|322.09|326.43|322.33|326.44|322.34|326.19|322.09|19
1640049250000|2021-12-21 01:14:10|326.44|322.34|326.53|322.43|326.54|322.44|326.44|322.34|8
1640049260000|2021-12-21 01:14:20|326.54|322.44|326.77|322.67|326.84|322.74|326.54|322.44|18
1640049270000|2021-12-21 01:14:30|326.75|322.65|326.65|322.55|326.75|322.65|326.65|322.55|21
1640049280000|2021-12-21 01:14:40|326.67|322.57|326.48|322.38|326.67|322.57|326.4|322.3|14
1640049290000|2021-12-21 01:14:50|326.47|322.37|326.47|322.37|326.49|322.39|326.45|322.35|13
1640049300000|2021-12-21 01:15:00|326.46|322.36|326.33|322.23|326.5|322.4|326.3|322.2|18
1640049310000|2021-12-21 01:15:10|326.32|322.22|326.29|322.19|326.33|322.23|326.27|322.17|21
1640049320000|2021-12-21 01:15:20|326.28|322.18|326.33|322.23|326.33|322.23|326.28|322.18|22
1640049330000|2021-12-21 01:15:30|326.32|322.22|326.28|322.18|326.36|322.26|326.27|322.17|17
1640049340000|2021-12-21 01:15:40|326.29|322.19|330.23|326.13|330.23|326.13|326.28|322.18|28
1640049350000|2021-12-21 01:15:50|329.98|325.88|329.58|325.48|330.99|326.89|329.58|325.48|31
1640049360000|2021-12-21 01:16:00|329.6|325.5|328.19|324.09|329.65|325.55|327.77|323.67|33
1640049370000|2021-12-21 01:16:10|328.34|324.24|328.64|324.54|328.7|324.6|328.31|324.21|33
1640049380000|2021-12-21 01:16:20|328.63|324.53|328.13|324.03|328.73|324.63|327.81|323.71|26
1640049390000|2021-12-21 01:16:30|328.18|324.08|328.42|324.32|328.77|324.67|328.15|324.05|21
1640049400000|2021-12-21 01:16:40|328.48|324.38|328.42|324.32|328.48|324.38|328.3|324.2|22
1640049410000|2021-12-21 01:16:50|328.41|324.31|328.59|324.49|328.63|324.53|328.17|324.07|24
1640049420000|2021-12-21 01:17:00|328.61|324.51|328.69|324.59|328.75|324.65|328.6|324.5|23
1640049430000|2021-12-21 01:17:10|328.7|324.6|329.19|325.09|329.19|325.09|328.69|324.59|28
1640049440000|2021-12-21 01:17:20|329.18|325.08|329.35|325.25|329.61|325.51|329.18|325.08|28
1640049450000|2021-12-21 01:17:30|329.29|325.19|329.36|325.26|329.51|325.41|329.29|325.19|31
1640049460000|2021-12-21 01:17:40|329.39|325.29|329.33|325.23|329.39|325.29|329.3|325.2|15
1640049470000|2021-12-21 01:17:50|329.36|325.26|328.76|324.66|329.36|325.26|328.76|324.66|22
1640049480000|2021-12-21 01:18:00|328.77|324.67|328.43|324.33|328.8|324.7|328.43|324.33|24
1640049490000|2021-12-21 01:18:10|328.36|324.26|327.95|323.85|328.37|324.27|327.9|323.8|21
1640049500000|2021-12-21 01:18:20|327.96|323.86|328.45|324.35|328.55|324.45|327.9|323.8|25
1640049510000|2021-12-21 01:18:30|328.44|324.34|328.32|324.22|328.45|324.35|328.14|324.04|18
1640049520000|2021-12-21 01:18:40|328.36|324.26|328.45|324.35|328.45|324.35|328.36|324.26|11
1640049530000|2021-12-21 01:18:50|328.44|324.34|328.3|324.2|328.49|324.39|328.3|324.2|12
1640049540000|2021-12-21 01:19:00|328.31|324.21|328.11|324.01|328.4|324.3|328.05|323.95|16
1640049550000|2021-12-21 01:19:10|328.08|323.98|327.68|323.58|328.08|323.98|327.63|323.53|18
1640049560000|2021-12-21 01:19:20|327.65|323.55|327.81|323.71|327.85|323.75|327.61|323.51|17
1640049570000|2021-12-21 01:19:30|327.82|323.72|327.97|323.87|327.97|323.87|327.77|323.67|17
1640049580000|2021-12-21 01:19:40|327.96|323.86|327.91|323.81|327.99|323.89|327.86|323.76|14
1640049590000|2021-12-21 01:19:50|327.9|323.8|327.87|323.77|327.94|323.84|327.86|323.76|13
1640049600000|2021-12-21 01:20:00|327.89|323.79|328|323.9|328.01|323.91|327.83|323.73|11
1640049610000|2021-12-21 01:20:10|328.01|323.91|328.6|324.5|328.69|324.59|328.01|323.91|28
1640049620000|2021-12-21 01:20:20|328.61|324.51|328.27|324.17|328.62|324.52|328.27|324.17|26
1640049630000|2021-12-21 01:20:30|328.26|324.16|328.06|323.96|328.26|324.16|327.79|323.69|26
1640049640000|2021-12-21 01:20:40|328.07|323.97|328.05|323.95|328.1|324|328.01|323.91|15
1640049650000|2021-12-21 01:20:50|328.11|324.01|328.02|323.92|328.11|324.01|328|323.9|16
1640049660000|2021-12-21 01:21:00|328|323.9|327.8|323.7|328.04|323.94|327.8|323.7|23
1640049670000|2021-12-21 01:21:10|327.83|323.73|327.89|323.79|327.94|323.84|327.77|323.67|14
1640049680000|2021-12-21 01:21:20|327.94|323.84|327.91|323.81|327.94|323.84|327.85|323.75|16
1640049690000|2021-12-21 01:21:30|327.92|323.82|327.74|323.64|327.93|323.83|327.74|323.64|19
1640049700000|2021-12-21 01:21:40|327.77|323.67|327.74|323.64|327.82|323.72|327.6|323.5|20
1640049710000|2021-12-21 01:21:50|327.7|323.6|327.9|323.8|327.9|323.8|327.69|323.59|28
1640049720000|2021-12-21 01:22:00|327.91|323.81|327.94|323.84|327.95|323.85|327.86|323.76|18
1640049730000|2021-12-21 01:22:10|327.95|323.85|328.18|324.08|328.18|324.08|327.95|323.85|11
1640049740000|2021-12-21 01:22:20|328.2|324.1|328.54|324.44|328.7|324.6|328.2|324.1|24
1640049750000|2021-12-21 01:22:30|328.53|324.43|328.4|324.3|328.53|324.43|328.4|324.3|11
1640049760000|2021-12-21 01:22:40|328.39|324.29|328.37|324.27|328.4|324.3|328.28|324.18|15
1640049770000|2021-12-21 01:22:50|328.39|324.29|328.3|324.2|328.39|324.29|328.3|324.2|13
1640049780000|2021-12-21 01:23:00|328.28|324.18|327.9|323.8|328.28|324.18|327.9|323.8|18
1640049790000|2021-12-21 01:23:10|327.85|323.75|327.72|323.62|327.9|323.8|327.69|323.59|20
1640049800000|2021-12-21 01:23:20|327.67|323.57|327.82|323.72|327.82|323.72|327.58|323.48|19
1640049810000|2021-12-21 01:23:30|327.83|323.73|327.83|323.73|327.87|323.77|327.79|323.69|14
1640049820000|2021-12-21 01:23:40|327.82|323.72|327.71|323.61|327.97|323.87|327.71|323.61|23
1640049830000|2021-12-21 01:23:50|327.7|323.6|327.6|323.5|327.71|323.61|327.58|323.48|19
1640049840000|2021-12-21 01:24:00|327.61|323.51|327.8|323.7|328.16|324.06|327.61|323.51|24
1640049850000|2021-12-21 01:24:10|327.79|323.69|327.7|323.6|327.8|323.7|327.7|323.6|21
1640049860000|2021-12-21 01:24:20|327.71|323.61|327.58|323.48|327.71|323.61|327.58|323.48|6
1640049870000|2021-12-21 01:24:30|327.56|323.46|327.44|323.34|327.57|323.47|327.4|323.3|21
1640049880000|2021-12-21 01:24:40|327.45|323.35|327.47|323.37|327.51|323.41|327.43|323.33|17
1640049890000|2021-12-21 01:24:50|327.46|323.36|327.39|323.29|327.49|323.39|327.38|323.28|22
1640049900000|2021-12-21 01:25:00|327.36|323.26|327.53|323.43|327.58|323.48|327.36|323.26|22
1640049910000|2021-12-21 01:25:10|327.51|323.41|327.57|323.47|327.57|323.47|327.51|323.41|10
1640049920000|2021-12-21 01:25:20|327.61|323.51|327.79|323.69|327.8|323.7|327.61|323.51|19
1640049930000|2021-12-21 01:25:30|327.81|323.71|328.24|324.14|328.24|324.14|327.79|323.69|23
1640049940000|2021-12-21 01:25:40|328.25|324.15|328.35|324.25|328.4|324.3|328.25|324.15|14
1640049950000|2021-12-21 01:25:50|328.34|324.24|328.46|324.36|328.46|324.36|328.32|324.22|19
1640049960000|2021-12-21 01:26:00|328.45|324.35|328.41|324.31|328.52|324.42|328.41|324.31|15
1640049970000|2021-12-21 01:26:10|328.44|324.34|328.41|324.31|328.44|324.34|328.4|324.3|6
1640049980000|2021-12-21 01:26:20|328.43|324.33|328.31|324.21|328.45|324.35|328.3|324.2|17
1640049990000|2021-12-21 01:26:30|328.28|324.18|328.27|324.17|328.3|324.2|328.26|324.16|9
1640050000000|2021-12-21 01:26:40|328.3|324.2|328.35|324.25|328.35|324.25|328.27|324.17|17
1640050010000|2021-12-21 01:26:50|328.34|324.24|328.31|324.21|328.35|324.25|328.31|324.21|10
1640050020000|2021-12-21 01:27:00|328.32|324.22|328.33|324.23|328.33|324.23|328.25|324.15|18
1640050030000|2021-12-21 01:27:10|328.31|324.21|328.16|324.06|328.31|324.21|328.12|324.02|18
1640050040000|2021-12-21 01:27:20|328.15|324.05|328.08|323.98|328.15|324.05|328.08|323.98|9
1640050050000|2021-12-21 01:27:30|328.09|323.99|328.14|324.04|328.15|324.05|328.07|323.97|10
1640050060000|2021-12-21 01:27:40|328.13|324.03|328.18|324.08|328.18|324.08|328.06|323.96|11
1640050070000|2021-12-21 01:27:50|328.17|324.07|328.23|324.13|328.25|324.15|328.15|324.05|12
1640050080000|2021-12-21 01:28:00|328.24|324.14|328.23|324.13|328.25|324.15|328.21|324.11|12
1640050090000|2021-12-21 01:28:10|328.24|324.14|328.17|324.07|328.24|324.14|328.12|324.02|17
1640050100000|2021-12-21 01:28:20|328.16|324.06|327.68|323.58|328.16|324.06|327.66|323.56|29
1640050110000|2021-12-21 01:28:30|327.65|323.55|327.34|323.24|327.65|323.55|327.34|323.24|15
1640050120000|2021-12-21 01:28:40|327.35|323.25|327.37|323.27|327.41|323.31|327.3|323.2|18
1640050130000|2021-12-21 01:28:50|327.36|323.26|327.46|323.36|327.46|323.36|327.31|323.21|17
1640050140000|2021-12-21 01:29:00|327.48|323.38|327.54|323.44|327.56|323.46|327.43|323.33|22
1640050150000|2021-12-21 01:29:10|327.53|323.43|327.52|323.42|327.54|323.44|327.52|323.42|12
1640050160000|2021-12-21 01:29:20|327.53|323.43|327.5|323.4|327.57|323.47|327.48|323.38|15
1640050170000|2021-12-21 01:29:30|327.51|323.41|327.47|323.37|327.52|323.42|327.46|323.36|15
1640050180000|2021-12-21 01:29:40|327.46|323.36|327.52|323.42|327.59|323.49|327.46|323.36|11
1640050190000|2021-12-21 01:29:50|327.57|323.47|327.58|323.48|327.6|323.5|327.52|323.42|6
1640050200000|2021-12-21 01:30:00|327.6|323.5|327.65|323.55|327.66|323.56|327.58|323.48|9
1640050210000|2021-12-21 01:30:10|327.64|323.54|327.73|323.63|327.73|323.63|327.64|323.54|13
1640050220000|2021-12-21 01:30:20|327.74|323.64|327.67|323.57|327.76|323.66|327.59|323.49|20
1640050230000|2021-12-21 01:30:30|327.66|323.56|327.72|323.62|327.79|323.69|327.63|323.53|20
1640050240000|2021-12-21 01:30:40|327.79|323.69|327.82|323.72|327.83|323.73|327.72|323.62|19
1640050250000|2021-12-21 01:30:50|327.83|323.73|327.89|323.79|327.9|323.8|327.82|323.72|11
1640050260000|2021-12-21 01:31:00|327.9|323.8|327.97|323.87|328|323.9|327.9|323.8|19
1640050270000|2021-12-21 01:31:10|327.94|323.84|328.22|324.12|328.22|324.12|327.94|323.84|23
1640050280000|2021-12-21 01:31:20|328.23|324.13|328.14|324.04|328.26|324.16|328.13|324.03|13
1640050290000|2021-12-21 01:31:30|328.1|324|328.4|324.3|328.4|324.3|328.1|324|20
1640050300000|2021-12-21 01:31:40|328.39|324.29|328.58|324.48|328.58|324.48|328.36|324.26|19
1640050310000|2021-12-21 01:31:50|328.59|324.49|329.47|325.37|329.51|325.41|328.59|324.49|24
1640050320000|2021-12-21 01:32:00|329.46|325.36|329.58|325.48|329.62|325.52|329.28|325.18|21
1640050330000|2021-12-21 01:32:10|329.57|325.47|329.31|325.21|329.58|325.48|329.29|325.19|25
1640050340000|2021-12-21 01:32:20|329.3|325.2|328.8|324.7|329.3|325.2|328.8|324.7|21
1640050350000|2021-12-21 01:32:30|328.81|324.71|328.38|324.28|328.81|324.71|328.38|324.28|22
1640050360000|2021-12-21 01:32:40|328.39|324.29|328.34|324.24|328.39|324.29|328.33|324.23|9
1640050370000|2021-12-21 01:32:50|328.35|324.25|328.44|324.34|328.44|324.34|328.28|324.18|15
1640050380000|2021-12-21 01:33:00|328.49|324.39|328.33|324.23|328.52|324.42|328.31|324.21|15
1640050390000|2021-12-21 01:33:10|328.3|324.2|328.28|324.18|328.31|324.21|328.28|324.18|7
1640050400000|2021-12-21 01:33:20|328.27|324.17|328.26|324.16|328.33|324.23|328.25|324.15|9
1640050410000|2021-12-21 01:33:30|328.31|324.21|328.28|324.18|328.31|324.21|328.26|324.16|10
1640050420000|2021-12-21 01:33:40|328.3|324.2|328.38|324.28|328.39|324.29|328.26|324.16|14
1640050430000|2021-12-21 01:33:50|328.37|324.27|328.5|324.4|328.5|324.4|328.35|324.25|19
1640050440000|2021-12-21 01:34:00|328.52|324.42|328.53|324.43|328.54|324.44|328.5|324.4|13
1640050450000|2021-12-21 01:34:10|328.56|324.46|328.68|324.58|328.7|324.6|328.53|324.43|24
1640050460000|2021-12-21 01:34:20|328.7|324.6|328.72|324.62|328.73|324.63|328.7|324.6|9
1640050470000|2021-12-21 01:34:30|328.73|324.63|328.56|324.46|328.74|324.64|328.55|324.45|15
1640050480000|2021-12-21 01:34:40|328.55|324.45|328.56|324.46|328.57|324.47|328.51|324.41|7
1640050490000|2021-12-21 01:34:50|328.58|324.48|328.53|324.43|328.58|324.48|328.53|324.43|11
1640050500000|2021-12-21 01:35:00|328.56|324.46|328.57|324.47|328.61|324.51|328.56|324.46|6
1640050510000|2021-12-21 01:35:10|328.62|324.52|328.45|324.35|328.65|324.55|328.38|324.28|24
1640050520000|2021-12-21 01:35:20|328.44|324.34|328.48|324.38|328.49|324.39|328.44|324.34|10
1640050530000|2021-12-21 01:35:30|328.46|324.36|328.45|324.35|328.49|324.39|328.45|324.35|17
1640050540000|2021-12-21 01:35:40|328.46|324.36|328.4|324.3|328.47|324.37|328.4|324.3|13
1640050550000|2021-12-21 01:35:50|328.41|324.31|328.43|324.33|328.43|324.33|328.36|324.26|17
1640050560000|2021-12-21 01:36:00|328.45|324.35|328.37|324.27|328.45|324.35|328.37|324.27|6
1640050570000|2021-12-21 01:36:10|328.39|324.29|328.44|324.34|328.49|324.39|328.39|324.29|19
1640050580000|2021-12-21 01:36:20|328.47|324.37|328.47|324.37|328.5|324.4|328.46|324.36|7
1640050590000|2021-12-21 01:36:30|328.45|324.35|328.47|324.37|328.48|324.38|328.43|324.33|6
1640050600000|2021-12-21 01:36:40|328.5|324.4|328.53|324.43|328.53|324.43|328.48|324.38|7
1640050610000|2021-12-21 01:36:50|328.54|324.44|328.55|324.45|328.62|324.52|328.53|324.43|15
1640050620000|2021-12-21 01:37:00|328.54|324.44|328.49|324.39|328.58|324.48|328.49|324.39|14
1640050630000|2021-12-21 01:37:10|328.48|324.38|328.54|324.44|328.54|324.44|328.48|324.38|12
1640050640000|2021-12-21 01:37:20|328.49|324.39|328.73|324.63|328.78|324.68|328.49|324.39|20
1640050650000|2021-12-21 01:37:30|328.7|324.6|328.7|324.6|328.73|324.63|328.7|324.6|10
1640050660000|2021-12-21 01:37:40|328.73|324.63|328.69|324.59|328.73|324.63|328.64|324.54|11
1640050670000|2021-12-21 01:37:50|328.68|324.58|328.68|324.58|328.72|324.62|328.67|324.57|7
1640050680000|2021-12-21 01:38:00|328.67|324.57|328.72|324.62|328.72|324.62|328.67|324.57|10
1640050690000|2021-12-21 01:38:10|328.69|324.59|328.66|324.56|328.69|324.59|328.66|324.56|9
1640050700000|2021-12-21 01:38:20|328.65|324.55|328.45|324.35|328.66|324.56|328.4|324.3|18
1640050710000|2021-12-21 01:38:30|328.44|324.34|328.38|324.28|328.45|324.35|328.32|324.22|10
1640050720000|2021-12-21 01:38:40|328.37|324.27|328.44|324.34|328.47|324.37|328.37|324.27|11
1640050730000|2021-12-21 01:38:50|328.46|324.36|328.46|324.36|328.48|324.38|328.46|324.36|7
1640050740000|2021-12-21 01:39:00|328.47|324.37|328.62|324.52|328.63|324.53|328.47|324.37|12
1640050750000|2021-12-21 01:39:10|328.68|324.58|328.57|324.47|328.71|324.61|328.57|324.47|12
1640050760000|2021-12-21 01:39:20|328.56|324.46|328.58|324.48|328.58|324.48|328.5|324.4|8
1640050770000|2021-12-21 01:39:30|328.57|324.47|328.51|324.41|328.57|324.47|328.5|324.4|14
1640050780000|2021-12-21 01:39:40|328.5|324.4|328.5|324.4|328.56|324.46|328.46|324.36|8
1640050790000|2021-12-21 01:39:50|328.43|324.33|328.47|324.37|328.52|324.42|328.43|324.33|10
1640050800000|2021-12-21 01:40:00|328.53|324.43|328.5|324.4|328.53|324.43|328.49|324.39|12
1640050810000|2021-12-21 01:40:10|328.49|324.39|328.64|324.54|328.64|324.54|328.43|324.33|17
1640050820000|2021-12-21 01:40:20|328.65|324.55|328.63|324.53|328.65|324.55|328.63|324.53|5
1640050830000|2021-12-21 01:40:30|328.64|324.54|328.76|324.66|328.76|324.66|328.64|324.54|16
1640050840000|2021-12-21 01:40:40|328.79|324.69|328.92|324.82|328.92|324.82|328.79|324.69|12
1640050850000|2021-12-21 01:40:50|328.95|324.85|329.23|325.13|329.27|325.17|328.95|324.85|15
1640050860000|2021-12-21 01:41:00|329.24|325.14|329.23|325.13|329.26|325.16|329.23|325.13|9
1640050870000|2021-12-21 01:41:10|329.24|325.14|329.09|324.99|329.24|325.14|329.09|324.99|14
1640050880000|2021-12-21 01:41:20|329.1|325|329.46|325.36|329.47|325.37|329.1|325|18
1640050890000|2021-12-21 01:41:30|329.45|325.35|329.44|325.34|329.5|325.4|329.42|325.32|6
1640050900000|2021-12-21 01:41:40|329.47|325.37|329.39|325.29|329.47|325.37|329.36|325.26|15
1640050910000|2021-12-21 01:41:50|329.4|325.3|329.55|325.45|329.56|325.46|329.4|325.3|18
1640050920000|2021-12-21 01:42:00|329.54|325.44|329.5|325.4|329.58|325.48|329.49|325.39|15
1640050930000|2021-12-21 01:42:10|329.51|325.41|329.51|325.41|329.56|325.46|329.42|325.32|22
1640050940000|2021-12-21 01:42:20|329.52|325.42|329.56|325.46|329.56|325.46|329.5|325.4|16
1640050950000|2021-12-21 01:42:30|329.58|325.48|329.57|325.47|329.58|325.48|329.54|325.44|10
1640050960000|2021-12-21 01:42:40|329.58|325.48|330.31|326.21|330.34|326.24|329.55|325.45|20
1640050970000|2021-12-21 01:42:50|330.32|326.22|330.72|326.62|330.72|326.62|330.29|326.19|21
1640050980000|2021-12-21 01:43:00|330.71|326.61|330.64|326.54|330.71|326.61|330.54|326.44|18
1640050990000|2021-12-21 01:43:10|330.63|326.53|330.54|326.44|330.76|326.66|330.52|326.42|19
1640051000000|2021-12-21 01:43:20|330.55|326.45|329.73|325.63|330.55|326.45|329.42|325.32|26
1640051010000|2021-12-21 01:43:30|329.74|325.64|329.62|325.52|329.74|325.64|329.6|325.5|26
1640051020000|2021-12-21 01:43:40|329.63|325.53|329.69|325.59|329.78|325.68|329.62|325.52|18
1640051030000|2021-12-21 01:43:50|329.65|325.55|329.69|325.59|329.72|325.62|329.64|325.54|19
1640051040000|2021-12-21 01:44:00|329.77|325.67|329.63|325.53|329.81|325.71|329.63|325.53|14
1640051050000|2021-12-21 01:44:10|329.61|325.51|329.3|325.2|329.61|325.51|329.29|325.19|21
1640051060000|2021-12-21 01:44:20|329.29|325.19|329.19|325.09|329.34|325.24|329.13|325.03|20
1640051070000|2021-12-21 01:44:30|329.2|325.1|329.32|325.22|329.34|325.24|329.2|325.1|15
1640051080000|2021-12-21 01:44:40|329.33|325.23|329.24|325.14|329.33|325.23|329.15|325.05|19
1640051090000|2021-12-21 01:44:50|329.25|325.15|329.23|325.13|329.29|325.19|329.21|325.11|18
1640051100000|2021-12-21 01:45:00|329.24|325.14|329.35|325.25|329.38|325.28|329.24|325.14|19
1640051110000|2021-12-21 01:45:10|329.34|325.24|329.01|324.91|329.36|325.26|329.01|324.91|18
1640051120000|2021-12-21 01:45:20|328.94|324.84|328.68|324.58|328.94|324.84|328.64|324.54|15
1640051130000|2021-12-21 01:45:30|328.71|324.61|328.68|324.58|328.71|324.61|328.56|324.46|18
1640051140000|2021-12-21 01:45:40|328.65|324.55|328.82|324.72|328.82|324.72|328.63|324.53|25
1640051150000|2021-12-21 01:45:50|328.77|324.67|328.75|324.65|328.82|324.72|328.75|324.65|14
1640051160000|2021-12-21 01:46:00|328.71|324.61|328.65|324.55|328.73|324.63|328.65|324.55|20
1640051170000|2021-12-21 01:46:10|328.67|324.57|328.72|324.62|328.73|324.63|328.6|324.5|18
1640051180000|2021-12-21 01:46:20|328.74|324.64|328.84|324.74|328.84|324.74|328.71|324.61|18
1640051190000|2021-12-21 01:46:30|328.9|324.8|329.3|325.2|329.32|325.22|328.9|324.8|16
1640051200000|2021-12-21 01:46:40|329.29|325.19|329.28|325.18|329.4|325.3|329.28|325.18|19
1640051210000|2021-12-21 01:46:50|329.27|325.17|328.83|324.73|329.27|325.17|328.83|324.73|17
1640051220000|2021-12-21 01:47:00|328.86|324.76|328.82|324.72|328.86|324.76|328.74|324.64|14
1640051230000|2021-12-21 01:47:10|328.85|324.75|328.92|324.82|328.95|324.85|328.8|324.7|17
1640051240000|2021-12-21 01:47:20|328.93|324.83|328.83|324.73|328.93|324.83|328.83|324.73|17
1640051250000|2021-12-21 01:47:30|328.8|324.7|328.84|324.74|328.92|324.82|328.8|324.7|16
1640051260000|2021-12-21 01:47:40|328.85|324.75|328.83|324.73|328.85|324.75|328.8|324.7|6
1640051270000|2021-12-21 01:47:50|328.85|324.75|328.82|324.72|328.89|324.79|328.8|324.7|13
1640051280000|2021-12-21 01:48:00|328.83|324.73|328.82|324.72|328.83|324.73|328.82|324.72|4
1640051290000|2021-12-21 01:48:10|328.83|324.73|328.83|324.73|328.86|324.76|328.76|324.66|14
1640051300000|2021-12-21 01:48:20|328.82|324.72|329.04|324.94|329.04|324.94|328.65|324.55|25
1640051310000|2021-12-21 01:48:30|329.09|324.99|329.3|325.2|329.31|325.21|329.09|324.99|14
1640051320000|2021-12-21 01:48:40|329.28|325.18|329.27|325.17|329.33|325.23|329.25|325.15|8
1640051330000|2021-12-21 01:48:50|329.22|325.12|328.66|324.56|329.22|325.12|328.66|324.56|21
1640051340000|2021-12-21 01:49:00|328.69|324.59|328.59|324.49|328.69|324.59|328.48|324.38|18
1640051350000|2021-12-21 01:49:10|328.54|324.44|328.74|324.64|328.81|324.71|328.38|324.28|28
1640051360000|2021-12-21 01:49:20|328.65|324.55|328.5|324.4|328.66|324.56|328.5|324.4|20
1640051370000|2021-12-21 01:49:30|328.47|324.37|328.57|324.47|328.58|324.48|328.45|324.35|16
1640051380000|2021-12-21 01:49:40|328.58|324.48|328.56|324.46|328.64|324.54|328.48|324.38|10
1640051390000|2021-12-21 01:49:50|328.55|324.45|328.62|324.52|328.67|324.57|328.55|324.45|13
1640051400000|2021-12-21 01:50:00|328.58|324.48|328.68|324.58|328.68|324.58|328.58|324.48|17
1640051410000|2021-12-21 01:50:10|328.69|324.59|328.72|324.62|328.82|324.72|328.65|324.55|20
1640051420000|2021-12-21 01:50:20|328.73|324.63|328.7|324.6|328.81|324.71|328.67|324.57|20
1640051430000|2021-12-21 01:50:30|328.71|324.61|328.73|324.63|328.76|324.66|328.65|324.55|13
1640051440000|2021-12-21 01:50:40|328.78|324.68|328.82|324.72|328.82|324.72|328.75|324.65|11
1640051450000|2021-12-21 01:50:50|328.81|324.71|328.68|324.58|328.81|324.71|328.63|324.53|18
1640051460000|2021-12-21 01:51:00|328.64|324.54|328.53|324.43|328.65|324.55|328.53|324.43|17
1640051470000|2021-12-21 01:51:10|328.52|324.42|328.37|324.27|328.52|324.42|328.37|324.27|15
1640051480000|2021-12-21 01:51:20|328.38|324.28|328.32|324.22|328.39|324.29|328.25|324.15|11
1640051490000|2021-12-21 01:51:30|328.31|324.21|328.34|324.24|328.36|324.26|328.31|324.21|13
1640051500000|2021-12-21 01:51:40|328.35|324.25|328.28|324.18|328.36|324.26|328.28|324.18|9
1640051510000|2021-12-21 01:51:50|328.29|324.19|328.36|324.26|328.37|324.27|328.28|324.18|16
1640051520000|2021-12-21 01:52:00|328.4|324.3|328.36|324.26|328.43|324.33|328.36|324.26|13
1640051530000|2021-12-21 01:52:10|328.41|324.31|328.49|324.39|328.49|324.39|328.39|324.29|11
1640051540000|2021-12-21 01:52:20|328.47|324.37|328.45|324.35|328.49|324.39|328.39|324.29|11
1640051550000|2021-12-21 01:52:30|328.46|324.36|328.63|324.53|328.63|324.53|328.46|324.36|6
1640051560000|2021-12-21 01:52:40|328.62|324.52|328.63|324.53|328.7|324.6|328.57|324.47|25
1640051570000|2021-12-21 01:52:50|328.66|324.56|328.59|324.49|328.67|324.57|328.59|324.49|16
1640051580000|2021-12-21 01:53:00|328.58|324.48|328.64|324.54|328.7|324.6|328.58|324.48|14
1640051590000|2021-12-21 01:53:10|328.6|324.5|328.59|324.49|328.61|324.51|328.58|324.48|7
1640051600000|2021-12-21 01:53:20|328.56|324.46|328.51|324.41|328.56|324.46|328.44|324.34|12
1640051610000|2021-12-21 01:53:30|328.52|324.42|328.65|324.55|328.65|324.55|328.52|324.42|14
1640051620000|2021-12-21 01:53:40|328.66|324.56|328.52|324.42|328.68|324.58|328.52|324.42|14
1640051630000|2021-12-21 01:53:50|328.55|324.45|327.93|323.83|328.55|324.45|327.93|323.83|20
1640051640000|2021-12-21 01:54:00|327.98|323.88|327.9|323.8|328|323.9|327.9|323.8|19
1640051650000|2021-12-21 01:54:10|327.88|323.78|328.16|324.06|328.16|324.06|327.87|323.77|12
1640051660000|2021-12-21 01:54:20|328.2|324.1|328.02|323.92|328.21|324.11|328.01|323.91|12
1640051670000|2021-12-21 01:54:30|328.01|323.91|328.03|323.93|328.05|323.95|328.01|323.91|6
1640051680000|2021-12-21 01:54:40|328.07|323.97|328.34|324.24|328.35|324.25|328.06|323.96|13
1640051690000|2021-12-21 01:54:50|328.35|324.25|328.49|324.39|328.53|324.43|328.35|324.25|17
1640051700000|2021-12-21 01:55:00|328.5|324.4|327.99|323.89|328.5|324.4|327.94|323.84|11
1640051710000|2021-12-21 01:55:10|327.97|323.87|327.88|323.78|327.99|323.89|327.68|323.58|22
1640051720000|2021-12-21 01:55:20|327.84|323.74|327.85|323.75|327.87|323.77|327.83|323.73|10
1640051730000|2021-12-21 01:55:30|327.82|323.72|327.6|323.5|327.82|323.72|327.59|323.49|17
1640051740000|2021-12-21 01:55:40|327.59|323.49|327.36|323.26|327.63|323.53|327.36|323.26|21
1640051750000|2021-12-21 01:55:50|327.37|323.27|327.16|323.06|327.37|323.27|327.16|323.06|20
1640051760000|2021-12-21 01:56:00|327.03|322.93|326.92|322.82|327.03|322.93|326.91|322.81|22
1640051770000|2021-12-21 01:56:10|326.93|322.83|326.95|322.85|327.03|322.93|326.93|322.83|24
1640051780000|2021-12-21 01:56:20|326.97|322.87|327.67|323.57|327.72|323.62|326.95|322.85|18
1640051790000|2021-12-21 01:56:30|327.69|323.59|327.68|323.58|327.74|323.64|327.63|323.53|14
1640051800000|2021-12-21 01:56:40|327.67|323.57|327.63|323.53|327.67|323.57|327.63|323.53|7
1640051810000|2021-12-21 01:56:50|327.69|323.59|327.59|323.49|327.79|323.69|327.55|323.45|20
1640051820000|2021-12-21 01:57:00|327.62|323.52|327.74|323.64|327.74|323.64|327.62|323.52|21
1640051830000|2021-12-21 01:57:10|327.72|323.62|327.95|323.85|327.97|323.87|327.71|323.61|11
1640051840000|2021-12-21 01:57:20|327.99|323.89|327.88|323.78|327.99|323.89|327.83|323.73|11
1640051850000|2021-12-21 01:57:30|327.93|323.83|327.93|323.83|327.95|323.85|327.9|323.8|8
1640051860000|2021-12-21 01:57:40|327.92|323.82|328.15|324.05|328.17|324.07|327.92|323.82|15
1640051870000|2021-12-21 01:57:50|328.17|324.07|328.45|324.35|328.45|324.35|328.17|324.07|19
1640051880000|2021-12-21 01:58:00|328.42|324.32|328.36|324.26|328.44|324.34|328.35|324.25|9
1640051890000|2021-12-21 01:58:10|328.35|324.25|328.44|324.34|328.45|324.35|328.35|324.25|7
1640051900000|2021-12-21 01:58:20|328.45|324.35|328.56|324.46|328.56|324.46|328.41|324.31|16
1640051910000|2021-12-21 01:58:30|328.55|324.45|328.7|324.6|328.77|324.67|328.55|324.45|16
1640051920000|2021-12-21 01:58:40|328.65|324.55|328.75|324.65|329.01|324.91|328.65|324.55|22
1640051930000|2021-12-21 01:58:50|328.71|324.61|328.67|324.57|328.75|324.65|328.62|324.52|18
1640051940000|2021-12-21 01:59:00|328.73|324.63|328.63|324.53|328.75|324.65|328.62|324.52|19
1640051950000|2021-12-21 01:59:10|328.71|324.61|328.61|324.51|328.73|324.63|328.61|324.51|11
1640051960000|2021-12-21 01:59:20|328.63|324.53|328.52|324.42|328.63|324.53|328.4|324.3|22
1640051970000|2021-12-21 01:59:30|328.53|324.43|328.48|324.38|328.57|324.47|328.43|324.33|15
1640051980000|2021-12-21 01:59:40|328.49|324.39|328.32|324.22|328.55|324.45|328.32|324.22|15
1640051990000|2021-12-21 01:59:50|328.29|324.19|328.18|324.08|328.29|324.19|328.05|323.95|16
1640052000000|2021-12-21 02:00:00|328.17|324.07|328.68|324.58|328.72|324.62|328.16|324.06|27
1640052010000|2021-12-21 02:00:10|328.66|324.56|328.81|324.71|328.81|324.71|328.61|324.51|19
1640052020000|2021-12-21 02:00:20|328.8|324.7|328.89|324.79|328.98|324.88|328.75|324.65|23
1640052030000|2021-12-21 02:00:30|328.82|324.72|328.5|324.4|328.82|324.72|328.5|324.4|23
1640052040000|2021-12-21 02:00:40|328.53|324.43|328.18|324.08|328.53|324.43|328.18|324.08|19
1640052050000|2021-12-21 02:00:50|328.17|324.07|327.68|323.58|328.2|324.1|327.66|323.56|24
1640052060000|2021-12-21 02:01:00|327.67|323.57|327.71|323.61|327.72|323.62|327.65|323.55|19
1640052070000|2021-12-21 02:01:10|327.75|323.65|327.56|323.46|327.79|323.69|327.54|323.44|20
1640052080000|2021-12-21 02:01:20|327.6|323.5|327.27|323.17|327.6|323.5|327.27|323.17|15
1640052090000|2021-12-21 02:01:30|327.24|323.14|327.33|323.23|327.35|323.25|327.21|323.11|17
1640052100000|2021-12-21 02:01:40|327.34|323.24|327.3|323.2|327.34|323.24|327.29|323.19|14
1640052110000|2021-12-21 02:01:50|327.31|323.21|327.31|323.21|327.36|323.26|327.28|323.18|10
1640052120000|2021-12-21 02:02:00|327.33|323.23|327.28|323.18|327.34|323.24|327.28|323.18|15
1640052130000|2021-12-21 02:02:10|327.29|323.19|327.33|323.23|327.33|323.23|327.2|323.1|15
1640052140000|2021-12-21 02:02:20|327.3|323.2|327.61|323.51|327.63|323.53|327.26|323.16|15
1640052150000|2021-12-21 02:02:30|327.63|323.53|327.59|323.49|327.65|323.55|327.59|323.49|11
1640052160000|2021-12-21 02:02:40|327.58|323.48|327.31|323.21|327.6|323.5|327.26|323.16|23
1640052170000|2021-12-21 02:02:50|327.33|323.23|327.59|323.49|327.59|323.49|327.33|323.23|26
1640052180000|2021-12-21 02:03:00|327.58|323.48|327.66|323.56|327.71|323.61|327.58|323.48|12
1640052190000|2021-12-21 02:03:10|327.65|323.55|327.5|323.4|327.66|323.56|327.5|323.4|15
1640052200000|2021-12-21 02:03:20|327.51|323.41|327.58|323.48|327.59|323.49|327.5|323.4|13
1640052210000|2021-12-21 02:03:30|327.59|323.49|327.72|323.62|327.72|323.62|327.58|323.48|16
1640052220000|2021-12-21 02:03:40|327.73|323.63|327.65|323.55|327.73|323.63|327.61|323.51|7
1640052230000|2021-12-21 02:03:50|327.7|323.6|327.69|323.59|327.71|323.61|327.63|323.53|7
1640052240000|2021-12-21 02:04:00|327.71|323.61|327.71|323.61|327.83|323.73|327.65|323.55|18
1640052250000|2021-12-21 02:04:10|327.72|323.62|327.69|323.59|327.73|323.63|327.65|323.55|10
1640052260000|2021-12-21 02:04:20|327.71|323.61|327.72|323.62|327.73|323.63|327.66|323.56|10
1640052270000|2021-12-21 02:04:30|327.73|323.63|327.7|323.6|327.79|323.69|327.7|323.6|12
1640052280000|2021-12-21 02:04:40|327.77|323.67|327.66|323.56|327.77|323.67|327.66|323.56|9
1640052290000|2021-12-21 02:04:50|327.64|323.54|327.63|323.53|327.64|323.54|327.57|323.47|14
1640052300000|2021-12-21 02:05:00|327.57|323.47|327.59|323.49|327.62|323.52|327.56|323.46|8
1640052310000|2021-12-21 02:05:10|327.61|323.51|327.65|323.55|327.65|323.55|327.58|323.48|10
1640052320000|2021-12-21 02:05:20|327.6|323.5|327.51|323.41|327.64|323.54|327.51|323.41|16
1640052330000|2021-12-21 02:05:30|327.52|323.42|327.55|323.45|327.62|323.52|327.52|323.42|13
1640052340000|2021-12-21 02:05:40|327.51|323.41|327.53|323.43|327.66|323.56|327.51|323.41|23
1640052350000|2021-12-21 02:05:50|327.54|323.44|327.64|323.54|327.64|323.54|327.54|323.44|11
1640052360000|2021-12-21 02:06:00|327.67|323.57|327.76|323.66|327.76|323.66|327.67|323.57|15
1640052370000|2021-12-21 02:06:10|327.75|323.65|327.91|323.81|327.92|323.82|327.75|323.65|15
1640052380000|2021-12-21 02:06:20|327.92|323.82|327.85|323.75|327.98|323.88|327.85|323.75|10
1640052390000|2021-12-21 02:06:30|327.84|323.74|327.72|323.62|327.84|323.74|327.69|323.59|12
1640052400000|2021-12-21 02:06:40|327.76|323.66|327.74|323.64|327.76|323.66|327.73|323.63|8
1640052410000|2021-12-21 02:06:50|327.73|323.63|327.68|323.58|327.73|323.63|327.67|323.57|10
1640052420000|2021-12-21 02:07:00|327.71|323.61|327.82|323.72|327.82|323.72|327.71|323.61|15
1640052430000|2021-12-21 02:07:10|327.81|323.71|327.84|323.74|327.84|323.74|327.81|323.71|4
1640052440000|2021-12-21 02:07:20|327.82|323.72|327.79|323.69|327.88|323.78|327.72|323.62|19
1640052450000|2021-12-21 02:07:30|327.82|323.72|327.86|323.76|327.9|323.8|327.82|323.72|15
1640052460000|2021-12-21 02:07:40|327.87|323.77|327.88|323.78|327.89|323.79|327.86|323.76|5
1640052470000|2021-12-21 02:07:50|327.89|323.79|327.85|323.75|327.89|323.79|327.84|323.74|15
1640052480000|2021-12-21 02:08:00|327.88|323.78|327.91|323.81|327.91|323.81|327.85|323.75|7
1640052490000|2021-12-21 02:08:10|327.76|323.66|327.82|323.72|327.85|323.75|327.7|323.6|18
1640052500000|2021-12-21 02:08:20|327.81|323.71|327.98|323.88|328.01|323.91|327.81|323.71|22
1640052510000|2021-12-21 02:08:30|327.99|323.89|327.99|323.89|327.99|323.89|327.99|323.89|1
1640052520000|2021-12-21 02:08:40|328.03|323.93|328.11|324.01|328.11|324.01|328|323.9|11
1640052530000|2021-12-21 02:08:50|328.13|324.03|328.1|324|328.15|324.05|328.07|323.97|10
1640052540000|2021-12-21 02:09:00|328.11|324.01|327.96|323.86|328.11|324.01|327.93|323.83|12
1640052550000|2021-12-21 02:09:10|327.94|323.84|327.71|323.61|327.94|323.84|327.69|323.59|22
1640052560000|2021-12-21 02:09:20|327.7|323.6|327.49|323.39|327.72|323.62|327.45|323.35|20
1640052570000|2021-12-21 02:09:30|327.48|323.38|327.46|323.36|327.49|323.39|327.46|323.36|13
1640052580000|2021-12-21 02:09:40|327.48|323.38|327.45|323.35|327.49|323.39|327.4|323.3|12
1640052590000|2021-12-21 02:09:50|327.46|323.36|327.47|323.37|327.5|323.4|327.4|323.3|8
1640052600000|2021-12-21 02:10:00|327.46|323.36|327.44|323.34|327.52|323.42|327.43|323.33|12
1640052610000|2021-12-21 02:10:10|327.43|323.33|327.63|323.53|327.63|323.53|327.43|323.33|9
1640052620000|2021-12-21 02:10:20|327.64|323.54|327.73|323.63|327.74|323.64|327.64|323.54|6
1640052630000|2021-12-21 02:10:30|327.77|323.67|328.24|324.14|328.24|324.14|327.76|323.66|17
1640052640000|2021-12-21 02:10:40|328.28|324.18|327.73|323.63|328.32|324.22|327.7|323.6|21
1640052650000|2021-12-21 02:10:50|327.72|323.62|327.62|323.52|327.79|323.69|327.59|323.49|18
1640052660000|2021-12-21 02:11:00|327.6|323.5|327.43|323.33|327.62|323.52|327.41|323.31|15
1640052670000|2021-12-21 02:11:10|327.4|323.3|326.91|322.81|327.4|323.3|326.87|322.77|22
1640052680000|2021-12-21 02:11:20|326.9|322.8|327.01|322.91|327.01|322.91|326.84|322.74|18
1640052690000|2021-12-21 02:11:30|327|322.9|327.23|323.13|327.26|323.16|326.99|322.89|17
1640052700000|2021-12-21 02:11:40|327.24|323.14|327.23|323.13|327.27|323.17|327.14|323.04|9
1640052710000|2021-12-21 02:11:50|327.22|323.12|327.25|323.15|327.28|323.18|327.22|323.12|5
1640052720000|2021-12-21 02:12:00|327.28|323.18|327.28|323.18|327.28|323.18|327.25|323.15|3
1640052730000|2021-12-21 02:12:10|327.25|323.15|327.22|323.12|327.28|323.18|327.22|323.12|6
1640052740000|2021-12-21 02:12:20|327.21|323.11|327.17|323.07|327.23|323.13|327.17|323.07|11
1640052750000|2021-12-21 02:12:30|327.18|323.08|327.26|323.16|327.26|323.16|327.15|323.05|9
1640052760000|2021-12-21 02:12:40|327.25|323.15|327.39|323.29|327.39|323.29|327.25|323.15|14
1640052770000|2021-12-21 02:12:50|327.38|323.28|327.56|323.46|327.56|323.46|327.35|323.25|17
1640052780000|2021-12-21 02:13:00|327.57|323.47|327.61|323.51|327.63|323.53|327.57|323.47|5
1640052790000|2021-12-21 02:13:10|327.57|323.47|327.8|323.7|327.8|323.7|327.56|323.46|12
1640052800000|2021-12-21 02:13:20|327.76|323.66|327.6|323.5|327.76|323.66|327.56|323.46|10
1640052810000|2021-12-21 02:13:30|327.58|323.48|327.58|323.48|327.58|323.48|327.53|323.43|5
1640052820000|2021-12-21 02:13:40|327.55|323.45|327.55|323.45|327.56|323.46|327.55|323.45|3
1640052830000|2021-12-21 02:13:50|327.57|323.47|327.64|323.54|327.66|323.56|327.57|323.47|17
1640052840000|2021-12-21 02:14:00|327.63|323.53|327.58|323.48|327.63|323.53|327.52|323.42|9
1640052850000|2021-12-21 02:14:10|327.54|323.44|327.52|323.42|327.54|323.44|327.52|323.42|3
1640052860000|2021-12-21 02:14:20|327.53|323.43|327.49|323.39|327.55|323.45|327.49|323.39|8
1640052870000|2021-12-21 02:14:30|327.42|323.32|327.49|323.39|327.49|323.39|327.42|323.32|6
1640052880000|2021-12-21 02:14:40|327.48|323.38|327.48|323.38|327.51|323.41|327.44|323.34|5
1640052900000|2021-12-21 02:15:00|327.49|323.39|327.59|323.49|327.59|323.49|327.48|323.38|9
1640052910000|2021-12-21 02:15:10|327.6|323.5|327.66|323.56|327.67|323.57|327.6|323.5|12
1640052920000|2021-12-21 02:15:20|327.7|323.6|328.01|323.91|328.01|323.91|327.68|323.58|18
1640052930000|2021-12-21 02:15:30|327.96|323.86|327.91|323.81|327.96|323.86|327.91|323.81|5
1640052940000|2021-12-21 02:15:40|327.94|323.84|327.82|323.72|327.96|323.86|327.82|323.72|13
1640052950000|2021-12-21 02:15:50|327.83|323.73|327.83|323.73|327.85|323.75|327.82|323.72|9
1640052960000|2021-12-21 02:16:00|327.91|323.81|327.81|323.71|327.92|323.82|327.81|323.71|9
1640052970000|2021-12-21 02:16:10|327.77|323.67|327.42|323.32|327.8|323.7|327.42|323.32|16
1640052980000|2021-12-21 02:16:20|327.38|323.28|327.35|323.25|327.43|323.33|327.35|323.25|18
1640052990000|2021-12-21 02:16:30|327.36|323.26|327.36|323.26|327.36|323.26|327.34|323.24|3
1640053000000|2021-12-21 02:16:40|327.38|323.28|327.44|323.34|327.44|323.34|327.37|323.27|7
1640053010000|2021-12-21 02:16:50|327.36|323.26|327.44|323.34|327.46|323.36|327.31|323.21|20
1640053020000|2021-12-21 02:17:00|327.47|323.37|327.45|323.35|327.47|323.37|327.44|323.34|7
1640053030000|2021-12-21 02:17:10|327.46|323.36|327.45|323.35|327.52|323.42|327.44|323.34|8
1640053040000|2021-12-21 02:17:20|327.42|323.32|327.39|323.29|327.42|323.32|327.34|323.24|18
1640053050000|2021-12-21 02:17:30|327.38|323.28|327.38|323.28|327.46|323.36|327.36|323.26|8
1640053060000|2021-12-21 02:17:40|327.41|323.31|327.36|323.26|327.41|323.31|327.27|323.17|8
1640053070000|2021-12-21 02:17:50|327.27|323.17|327.33|323.23|327.35|323.25|327.24|323.14|15
1640053080000|2021-12-21 02:18:00|327.34|323.24|327.33|323.23|327.34|323.24|327.32|323.22|9
1640053090000|2021-12-21 02:18:10|327.32|323.22|327.36|323.26|327.45|323.35|327.32|323.22|11
1640053100000|2021-12-21 02:18:20|327.35|323.25|327.33|323.23|327.35|323.25|327.3|323.2|5
1640053110000|2021-12-21 02:18:30|327.35|323.25|327.31|323.21|327.35|323.25|327.31|323.21|3
1640053120000|2021-12-21 02:18:40|327.32|323.22|327.08|322.98|327.33|323.23|326.88|322.78|25
1640053130000|2021-12-21 02:18:50|327.07|322.97|327.07|322.97|327.26|323.16|327.07|322.97|12
1640053140000|2021-12-21 02:19:00|327|322.9|326.92|322.82|327|322.9|326.89|322.79|9
1640053150000|2021-12-21 02:19:10|326.89|322.79|327.22|323.12|327.28|323.18|326.81|322.71|23
1640053160000|2021-12-21 02:19:20|327.28|323.18|327.46|323.36|327.49|323.39|327.27|323.17|16
1640053170000|2021-12-21 02:19:30|327.47|323.37|327.42|323.32|327.47|323.37|327.42|323.32|6
1640053180000|2021-12-21 02:19:40|327.45|323.35|327.36|323.26|327.45|323.35|327.35|323.25|12
1640053190000|2021-12-21 02:19:50|327.35|323.25|327.28|323.18|327.35|323.25|327.24|323.14|13
1640053200000|2021-12-21 02:20:00|327.31|323.21|327.34|323.24|327.35|323.25|327.28|323.18|9
1640053210000|2021-12-21 02:20:10|327.38|323.28|327.62|323.52|327.62|323.52|327.35|323.25|18
1640053220000|2021-12-21 02:20:20|327.63|323.53|327.62|323.52|327.66|323.56|327.62|323.52|12
1640053230000|2021-12-21 02:20:30|327.61|323.51|327.58|323.48|327.61|323.51|327.58|323.48|9
1640053240000|2021-12-21 02:20:40|327.64|323.54|327.55|323.45|327.64|323.54|327.55|323.45|4
1640053250000|2021-12-21 02:20:50|327.56|323.46|327.55|323.45|327.59|323.49|327.55|323.45|10
1640053260000|2021-12-21 02:21:00|327.54|323.44|327.61|323.51|327.61|323.51|327.54|323.44|9
1640053270000|2021-12-21 02:21:10|327.6|323.5|327.46|323.36|327.61|323.51|327.46|323.36|8
1640053280000|2021-12-21 02:21:20|327.45|323.35|327.43|323.33|327.45|323.35|327.34|323.24|19
1640053290000|2021-12-21 02:21:30|327.42|323.32|327.44|323.34|327.46|323.36|327.4|323.3|13
1640053300000|2021-12-21 02:21:40|327.41|323.31|327.44|323.34|327.49|323.39|327.35|323.25|10
1640053310000|2021-12-21 02:21:50|327.46|323.36|327.4|323.3|327.46|323.36|327.38|323.28|17
1640053320000|2021-12-21 02:22:00|327.39|323.29|327.41|323.31|327.44|323.34|327.36|323.26|22
1640053330000|2021-12-21 02:22:10|327.42|323.32|327.4|323.3|327.42|323.32|327.31|323.21|10
1640053340000|2021-12-21 02:22:20|327.41|323.31|327.54|323.44|327.54|323.44|327.41|323.31|11
1640053350000|2021-12-21 02:22:30|327.55|323.45|327.58|323.48|327.58|323.48|327.55|323.45|9
1640053360000|2021-12-21 02:22:40|327.57|323.47|327.54|323.44|327.58|323.48|327.54|323.44|8
1640053370000|2021-12-21 02:22:50|327.53|323.43|327.49|323.39|327.53|323.43|327.47|323.37|5
1640053380000|2021-12-21 02:23:00|327.4|323.3|327.72|323.62|327.82|323.72|327.4|323.3|23
1640053390000|2021-12-21 02:23:10|327.73|323.63|327.77|323.67|327.86|323.76|327.73|323.63|13
1640053410000|2021-12-21 02:23:30|327.8|323.7|327.78|323.68|327.8|323.7|327.77|323.67|6
1640053420000|2021-12-21 02:23:40|327.77|323.67|327.7|323.6|327.78|323.68|327.65|323.55|15
1640053430000|2021-12-21 02:23:50|327.69|323.59|327.68|323.58|327.72|323.62|327.65|323.55|10
1640053440000|2021-12-21 02:24:00|327.73|323.63|327.69|323.59|327.73|323.63|327.67|323.57|7
1640053450000|2021-12-21 02:24:10|327.72|323.62|327.72|323.62|327.72|323.62|327.72|323.62|1
1640053460000|2021-12-21 02:24:20|327.65|323.55|327.65|323.55|327.67|323.57|327.65|323.55|5
1640053470000|2021-12-21 02:24:30|327.66|323.56|327.65|323.55|327.66|323.56|327.65|323.55|4
1640053480000|2021-12-21 02:24:40|327.67|323.57|327.75|323.65|327.78|323.68|327.67|323.57|4
1640053490000|2021-12-21 02:24:50|327.74|323.64|327.77|323.67|327.79|323.69|327.74|323.64|6
1640053500000|2021-12-21 02:25:00|327.72|323.62|327.68|323.58|327.74|323.64|327.67|323.57|16
1640053510000|2021-12-21 02:25:10|327.66|323.56|327.62|323.52|327.66|323.56|327.62|323.52|3
1640053520000|2021-12-21 02:25:20|327.64|323.54|327.66|323.56|327.66|323.56|327.56|323.46|10
1640053530000|2021-12-21 02:25:30|327.65|323.55|327.72|323.62|327.74|323.64|327.63|323.53|15
1640053540000|2021-12-21 02:25:40|327.73|323.63|327.71|323.61|327.73|323.63|327.65|323.55|14
1640053550000|2021-12-21 02:25:50|327.72|323.62|327.72|323.62|327.73|323.63|327.71|323.61|5
1640053560000|2021-12-21 02:26:00|327.71|323.61|327.73|323.63|327.73|323.63|327.7|323.6|8
1640053570000|2021-12-21 02:26:10|327.72|323.62|327.66|323.56|327.72|323.62|327.64|323.54|11
1640053580000|2021-12-21 02:26:20|327.68|323.58|327.61|323.51|327.76|323.66|327.61|323.51|9
1640053590000|2021-12-21 02:26:30|327.6|323.5|327.55|323.45|327.6|323.5|327.55|323.45|3
1640053600000|2021-12-21 02:26:40|327.48|323.38|327.64|323.54|327.64|323.54|327.48|323.38|9
1640053610000|2021-12-21 02:26:50|327.62|323.52|327.61|323.51|327.64|323.54|327.61|323.51|8
1640053620000|2021-12-21 02:27:00|327.52|323.42|327.57|323.47|327.65|323.55|327.52|323.42|14
1640053630000|2021-12-21 02:27:10|327.56|323.46|327.57|323.47|327.6|323.5|327.51|323.41|13
1640053640000|2021-12-21 02:27:20|327.56|323.46|327.57|323.47|327.61|323.51|327.56|323.46|10
1640053650000|2021-12-21 02:27:30|327.56|323.46|327.57|323.47|327.57|323.47|327.55|323.45|11
1640053660000|2021-12-21 02:27:40|327.6|323.5|327.38|323.28|327.6|323.5|327.38|323.28|14
1640053670000|2021-12-21 02:27:50|327.37|323.27|327.36|323.26|327.39|323.29|327.31|323.21|15
1640053680000|2021-12-21 02:28:00|327.35|323.25|327.35|323.25|327.37|323.27|327.29|323.19|11
1640053690000|2021-12-21 02:28:10|327.36|323.26|327.44|323.34|327.52|323.42|327.36|323.26|12
1640053700000|2021-12-21 02:28:20|327.45|323.35|327.55|323.45|327.56|323.46|327.44|323.34|12
1640053710000|2021-12-21 02:28:30|327.56|323.46|327.65|323.55|327.65|323.55|327.55|323.45|9
1640053720000|2021-12-21 02:28:40|327.64|323.54|327.64|323.54|327.64|323.54|327.63|323.53|3
1640053730000|2021-12-21 02:28:50|327.65|323.55|327.64|323.54|327.65|323.55|327.64|323.54|4
1640053740000|2021-12-21 02:29:00|327.65|323.55|327.81|323.71|327.82|323.72|327.64|323.54|21
1640053750000|2021-12-21 02:29:10|327.72|323.62|327.74|323.64|327.74|323.64|327.72|323.62|11
1640053760000|2021-12-21 02:29:20|327.72|323.62|327.81|323.71|327.83|323.73|327.72|323.62|6
1640053770000|2021-12-21 02:29:30|327.8|323.7|327.82|323.72|327.82|323.72|327.72|323.62|12
1640053780000|2021-12-21 02:29:40|327.81|323.71|327.76|323.66|327.81|323.71|327.7|323.6|16
1640053790000|2021-12-21 02:29:50|327.77|323.67|327.66|323.56|327.77|323.67|327.64|323.54|8
1640053800000|2021-12-21 02:30:00|327.61|323.51|327.56|323.46|327.67|323.57|327.51|323.41|12
1640053810000|2021-12-21 02:30:10|327.62|323.52|327.82|323.72|327.83|323.73|327.62|323.52|12
1640053820000|2021-12-21 02:30:20|327.81|323.71|327.93|323.83|327.93|323.83|327.79|323.69|12
1640053830000|2021-12-21 02:30:30|327.94|323.84|327.94|323.84|327.94|323.84|327.91|323.81|3
1640053840000|2021-12-21 02:30:40|327.97|323.87|328.01|323.91|328.01|323.91|327.91|323.81|12
1640053850000|2021-12-21 02:30:50|328.02|323.92|327.93|323.83|328.04|323.94|327.93|323.83|7
1640053860000|2021-12-21 02:31:00|327.94|323.84|328.01|323.91|328.01|323.91|327.93|323.83|17
1640053870000|2021-12-21 02:31:10|327.98|323.88|328.01|323.91|328.05|323.95|327.98|323.88|15
1640053880000|2021-12-21 02:31:20|328.05|323.95|328.01|323.91|328.06|323.96|328|323.9|8
1640053890000|2021-12-21 02:31:30|328|323.9|327.93|323.83|328.02|323.92|327.93|323.83|10
1640053910000|2021-12-21 02:31:50|327.89|323.79|327.93|323.83|327.99|323.89|327.89|323.79|7
1640053920000|2021-12-21 02:32:00|327.91|323.81|327.7|323.6|327.91|323.81|327.66|323.56|20
1640053930000|2021-12-21 02:32:10|327.69|323.59|327.65|323.55|327.69|323.59|327.65|323.55|5
1640053940000|2021-12-21 02:32:20|327.63|323.53|327.47|323.37|327.63|323.53|327.44|323.34|14
1640053950000|2021-12-21 02:32:30|327.46|323.36|327.57|323.47|327.57|323.47|327.46|323.36|12
1640053960000|2021-12-21 02:32:40|327.56|323.46|327.62|323.52|327.62|323.52|327.56|323.46|10
1640053970000|2021-12-21 02:32:50|327.64|323.54|327.61|323.51|327.69|323.59|327.59|323.49|15
1640053980000|2021-12-21 02:33:00|327.58|323.48|327.45|323.35|327.59|323.49|327.44|323.34|13
1640053990000|2021-12-21 02:33:10|327.44|323.34|327.42|323.32|327.49|323.39|327.35|323.25|12
1640054000000|2021-12-21 02:33:20|327.43|323.33|327.34|323.24|327.43|323.33|327.33|323.23|15
1640054010000|2021-12-21 02:33:30|327.36|323.26|327.36|323.26|327.42|323.32|327.35|323.25|8
1640054020000|2021-12-21 02:33:40|327.29|323.19|327.36|323.26|327.4|323.3|327.29|323.19|5
1640054030000|2021-12-21 02:33:50|327.37|323.27|327.42|323.32|327.44|323.34|327.37|323.27|7
1640054040000|2021-12-21 02:34:00|327.4|323.3|327.57|323.47|327.67|323.57|327.4|323.3|22
1640054050000|2021-12-21 02:34:10|327.58|323.48|327.46|323.36|327.58|323.48|327.45|323.35|16
1640054060000|2021-12-21 02:34:20|327.43|323.33|327.45|323.35|327.47|323.37|327.43|323.33|9
1640054080000|2021-12-21 02:34:40|327.48|323.38|327.52|323.42|327.55|323.45|327.48|323.38|15
1640054090000|2021-12-21 02:34:50|327.51|323.41|327.45|323.35|327.52|323.42|327.44|323.34|7
1640054100000|2021-12-21 02:35:00|327.46|323.36|327.37|323.27|327.46|323.36|327.35|323.25|8
1640054110000|2021-12-21 02:35:10|327.38|323.28|327.47|323.37|327.47|323.37|327.38|323.28|8
1640054120000|2021-12-21 02:35:20|327.48|323.38|327.63|323.53|327.69|323.59|327.48|323.38|17
1640054130000|2021-12-21 02:35:30|327.64|323.54|327.73|323.63|327.78|323.68|327.63|323.53|18
1640054140000|2021-12-21 02:35:40|327.75|323.65|327.84|323.74|327.84|323.74|327.73|323.63|16
1640054150000|2021-12-21 02:35:50|327.85|323.75|327.91|323.81|327.91|323.81|327.85|323.75|9
1640054160000|2021-12-21 02:36:00|327.9|323.8|327.99|323.89|327.99|323.89|327.89|323.79|9
1640054170000|2021-12-21 02:36:10|328|323.9|327.98|323.88|328.01|323.91|327.98|323.88|4
1640054180000|2021-12-21 02:36:20|328.01|323.91|328.01|323.91|328.01|323.91|328.01|323.91|1
1640054190000|2021-12-21 02:36:30|328|323.9|327.99|323.89|328|323.9|327.91|323.81|10
1640054200000|2021-12-21 02:36:40|328|323.9|328.07|323.97|328.07|323.97|327.95|323.85|11
1640054210000|2021-12-21 02:36:50|328.2|324.1|328.43|324.33|328.46|324.36|328.17|324.07|16
1640054220000|2021-12-21 02:37:00|328.46|324.36|328.32|324.22|328.49|324.39|328.3|324.2|13
1640054230000|2021-12-21 02:37:10|328.35|324.25|328.11|324.01|328.35|324.25|328.11|324.01|13
1640054240000|2021-12-21 02:37:20|328.12|324.02|328.17|324.07|328.17|324.07|328.1|324|15
1640054250000|2021-12-21 02:37:30|328.18|324.08|328.36|324.26|328.39|324.29|328.18|324.08|16
1640054260000|2021-12-21 02:37:40|328.37|324.27|328.3|324.2|328.37|324.27|328.3|324.2|9
1640054270000|2021-12-21 02:37:50|328.33|324.23|328.37|324.27|328.37|324.27|328.33|324.23|10
1640054280000|2021-12-21 02:38:00|328.41|324.31|328.42|324.32|328.47|324.37|328.4|324.3|7
1640054290000|2021-12-21 02:38:10|328.41|324.31|328.37|324.27|328.44|324.34|328.35|324.25|8
1640054300000|2021-12-21 02:38:20|328.39|324.29|328.34|324.24|328.4|324.3|328.31|324.21|15
1640054310000|2021-12-21 02:38:30|328.35|324.25|328.36|324.26|328.46|324.36|328.32|324.22|12
1640054320000|2021-12-21 02:38:40|328.38|324.28|328.43|324.33|328.44|324.34|328.38|324.28|13
1640054330000|2021-12-21 02:38:50|328.36|324.26|328.43|324.33|328.46|324.36|328.36|324.26|7
1640054340000|2021-12-21 02:39:00|328.42|324.32|328.42|324.32|328.46|324.36|328.42|324.32|4
1640054350000|2021-12-21 02:39:10|328.41|324.31|328.42|324.32|328.45|324.35|328.36|324.26|6
1640054370000|2021-12-21 02:39:30|328.41|324.31|328.45|324.35|328.51|324.41|328.38|324.28|10
1640054380000|2021-12-21 02:39:40|328.46|324.36|328.45|324.35|328.46|324.36|328.44|324.34|4
1640054390000|2021-12-21 02:39:50|328.46|324.36|328.41|324.31|328.46|324.36|328.41|324.31|5
1640054400000|2021-12-21 02:40:00|328.42|324.32|328.42|324.32|328.42|324.32|328.39|324.29|7
1640054410000|2021-12-21 02:40:10|328.41|324.31|328.39|324.29|328.41|324.31|328.38|324.28|3
1640054420000|2021-12-21 02:40:20|328.38|324.28|328.39|324.29|328.4|324.3|328.36|324.26|11
1640054430000|2021-12-21 02:40:30|328.38|324.28|328.39|324.29|328.42|324.32|328.33|324.23|16
1640054440000|2021-12-21 02:40:40|328.41|324.31|328.45|324.35|328.52|324.42|328.37|324.27|17
1640054450000|2021-12-21 02:40:50|328.44|324.34|328.34|324.24|328.45|324.35|328.33|324.23|11
1640054460000|2021-12-21 02:41:00|328.29|324.19|328.27|324.17|328.35|324.25|328.27|324.17|10
1640054470000|2021-12-21 02:41:10|328.25|324.15|328.11|324.01|328.25|324.15|328.11|324.01|10
1640054480000|2021-12-21 02:41:20|328.09|323.99|328.1|324|328.13|324.03|328|323.9|6
1640054490000|2021-12-21 02:41:30|328.11|324.01|328.11|324.01|328.14|324.04|328.06|323.96|19
1640054500000|2021-12-21 02:41:40|328.12|324.02|328.11|324.01|328.12|324.02|328.1|324|5
1640054510000|2021-12-21 02:41:50|328.09|323.99|328.1|324|328.1|324|328.09|323.99|2
1640054520000|2021-12-21 02:42:00|328.11|324.01|328.23|324.13|328.25|324.15|328.11|324.01|8
1640054530000|2021-12-21 02:42:10|328.24|324.14|328.25|324.15|328.26|324.16|328.24|324.14|6
1640054540000|2021-12-21 02:42:20|328.26|324.16|328.37|324.27|328.37|324.27|328.2|324.1|11
1640054550000|2021-12-21 02:42:30|328.36|324.26|328.35|324.25|328.37|324.27|328.35|324.25|4
1640054560000|2021-12-21 02:42:40|328.36|324.26|328.37|324.27|328.37|324.27|328.35|324.25|4
1640054570000|2021-12-21 02:42:50|328.35|324.25|328.36|324.26|328.36|324.26|328.35|324.25|2
1640054580000|2021-12-21 02:43:00|328.35|324.25|328.35|324.25|328.37|324.27|328.32|324.22|5
1640054600000|2021-12-21 02:43:20|328.4|324.3|328.38|324.28|328.42|324.32|328.38|324.28|4
1640054610000|2021-12-21 02:43:30|328.4|324.3|328.25|324.15|328.43|324.33|328.22|324.12|17
1640054620000|2021-12-21 02:43:40|328.28|324.18|328.25|324.15|328.28|324.18|328.25|324.15|7
1640054630000|2021-12-21 02:43:50|328.19|324.09|328.25|324.15|328.25|324.15|328.19|324.09|4
1640054640000|2021-12-21 02:44:00|328.26|324.16|328.32|324.22|328.34|324.24|328.25|324.15|16
1640054650000|2021-12-21 02:44:10|328.34|324.24|328.33|324.23|328.39|324.29|328.3|324.2|10
1640054660000|2021-12-21 02:44:20|328.35|324.25|328.25|324.15|328.35|324.25|328.25|324.15|5
1640054670000|2021-12-21 02:44:30|328.23|324.13|328.37|324.27|328.39|324.29|328.2|324.1|12
1640054680000|2021-12-21 02:44:40|328.32|324.22|328.28|324.18|328.34|324.24|328.26|324.16|16
1640054690000|2021-12-21 02:44:50|328.27|324.17|328.28|324.18|328.29|324.19|328.24|324.14|11
1640054700000|2021-12-21 02:45:00|328.25|324.15|328.26|324.16|328.28|324.18|328.24|324.14|14
1640054710000|2021-12-21 02:45:10|328.25|324.15|328.27|324.17|328.29|324.19|328.19|324.09|12
1640054720000|2021-12-21 02:45:20|328.25|324.15|328.23|324.13|328.25|324.15|328.13|324.03|10
1640054730000|2021-12-21 02:45:30|328.24|324.14|328.37|324.27|328.37|324.27|328.21|324.11|14
1640054740000|2021-12-21 02:45:40|328.36|324.26|328.46|324.36|328.46|324.36|328.3|324.2|21
1640054750000|2021-12-21 02:45:50|328.45|324.35|328.53|324.43|328.55|324.45|328.45|324.35|12
1640054760000|2021-12-21 02:46:00|328.51|324.41|328.47|324.37|328.51|324.41|328.42|324.32|6
1640054770000|2021-12-21 02:46:10|328.46|324.36|328.42|324.32|328.46|324.36|328.41|324.31|8
1640054780000|2021-12-21 02:46:20|328.33|324.23|328.4|324.3|328.45|324.35|328.33|324.23|11
1640054790000|2021-12-21 02:46:30|328.42|324.32|328.42|324.32|328.42|324.32|328.42|324.32|1
1640054800000|2021-12-21 02:46:40|328.52|324.42|328.55|324.45|328.6|324.5|328.52|324.42|10
1640054810000|2021-12-21 02:46:50|328.56|324.46|328.56|324.46|328.57|324.47|328.51|324.41|13
1640054820000|2021-12-21 02:47:00|328.53|324.43|328.54|324.44|328.57|324.47|328.53|324.43|10
1640054830000|2021-12-21 02:47:10|328.53|324.43|328.53|324.43|328.56|324.46|328.46|324.36|12
1640054840000|2021-12-21 02:47:20|328.51|324.41|328.35|324.25|328.51|324.41|328.32|324.22|11
1640054850000|2021-12-21 02:47:30|328.34|324.24|328.28|324.18|328.34|324.24|328.21|324.11|10
1640054860000|2021-12-21 02:47:40|328.29|324.19|328.31|324.21|328.35|324.25|328.29|324.19|19
1640054870000|2021-12-21 02:47:50|328.3|324.2|328.3|324.2|328.35|324.25|328.29|324.19|13
1640054880000|2021-12-21 02:48:00|328.31|324.21|328.24|324.14|328.33|324.23|328.24|324.14|9
1640054890000|2021-12-21 02:48:10|328.2|324.1|328.22|324.12|328.27|324.17|328.2|324.1|8
1640054900000|2021-12-21 02:48:20|328.23|324.13|328.12|324.02|328.23|324.13|328.08|323.98|21
1640054910000|2021-12-21 02:48:30|328.14|324.04|328.32|324.22|328.32|324.22|328.14|324.04|12
1640054920000|2021-12-21 02:48:40|328.3|324.2|328.31|324.21|328.31|324.21|328.23|324.13|10
1640054930000|2021-12-21 02:48:50|328.29|324.19|328.24|324.14|328.29|324.19|328.24|324.14|5
1640054940000|2021-12-21 02:49:00|328.25|324.15|328.25|324.15|328.28|324.18|328.25|324.15|4
1640054950000|2021-12-21 02:49:10|328.27|324.17|328.26|324.16|328.31|324.21|328.25|324.15|8
1640054960000|2021-12-21 02:49:20|328.33|324.23|328.33|324.23|328.36|324.26|328.28|324.18|11
1640054970000|2021-12-21 02:49:30|328.34|324.24|328.31|324.21|328.34|324.24|328.3|324.2|5
1640054980000|2021-12-21 02:49:40|328.34|324.24|328.41|324.31|328.43|324.33|328.34|324.24|14
1640054990000|2021-12-21 02:49:50|328.4|324.3|328.4|324.3|328.41|324.31|328.39|324.29|5
1640055000000|2021-12-21 02:50:00|328.36|324.26|328.51|324.41|328.52|324.42|328.36|324.26|11
1640055010000|2021-12-21 02:50:10|328.5|324.4|328.49|324.39|328.5|324.4|328.49|324.39|2
1640055020000|2021-12-21 02:50:20|328.47|324.37|328.45|324.35|328.5|324.4|328.45|324.35|6
1640055030000|2021-12-21 02:50:30|328.46|324.36|329.5|325.4|329.5|325.4|328.45|324.35|15
1640055040000|2021-12-21 02:50:40|329.51|325.41|328.99|324.89|329.59|325.49|328.91|324.81|23
1640055050000|2021-12-21 02:50:50|328.96|324.86|328.95|324.85|328.97|324.87|328.94|324.84|9
1640055060000|2021-12-21 02:51:00|328.97|324.87|329.28|325.18|329.28|325.18|328.82|324.72|21
1640055070000|2021-12-21 02:51:10|329.3|325.2|330.01|325.91|330.01|325.91|329.3|325.2|28
1640055080000|2021-12-21 02:51:20|330.05|325.95|329.9|325.8|330.05|325.95|329.66|325.56|29
1640055090000|2021-12-21 02:51:30|329.85|325.75|330.53|326.43|330.55|326.45|329.82|325.72|22
1640055100000|2021-12-21 02:51:40|330.73|326.63|330.74|326.64|330.76|326.66|330.43|326.33|20
1640055110000|2021-12-21 02:51:50|330.75|326.65|330.88|326.78|330.89|326.79|330.7|326.6|25
1640055120000|2021-12-21 02:52:00|330.89|326.79|330.74|326.64|330.9|326.8|330.74|326.64|15
1640055130000|2021-12-21 02:52:10|330.76|326.66|330.56|326.46|330.82|326.72|330.46|326.36|24
1640055140000|2021-12-21 02:52:20|330.58|326.48|329.8|325.7|330.58|326.48|329.8|325.7|25
1640055150000|2021-12-21 02:52:30|329.79|325.69|329.59|325.49|329.79|325.69|329.57|325.47|17
1640055160000|2021-12-21 02:52:40|329.58|325.48|329.38|325.28|329.58|325.48|329.33|325.23|27
1640055170000|2021-12-21 02:52:50|329.37|325.27|329.9|325.8|329.9|325.8|329.37|325.27|22
1640055180000|2021-12-21 02:53:00|329.91|325.81|329.82|325.72|329.92|325.82|329.75|325.65|22
1640055190000|2021-12-21 02:53:10|329.76|325.66|329.66|325.56|329.88|325.78|329.65|325.55|14
1640055200000|2021-12-21 02:53:20|329.65|325.55|329.47|325.37|329.66|325.56|329.47|325.37|20
1640055210000|2021-12-21 02:53:30|329.48|325.38|329.67|325.57|329.68|325.58|329.48|325.38|18
1640055220000|2021-12-21 02:53:40|329.73|325.63|329.93|325.83|329.95|325.85|329.7|325.6|18
1640055230000|2021-12-21 02:53:50|329.94|325.84|329.93|325.83|330.01|325.91|329.93|325.83|12
1640055240000|2021-12-21 02:54:00|330.01|325.91|329.94|325.84|330.03|325.93|329.93|325.83|15
1640055250000|2021-12-21 02:54:10|329.91|325.81|329.83|325.73|329.94|325.84|329.73|325.63|26
1640055260000|2021-12-21 02:54:20|329.91|325.81|329.81|325.71|329.92|325.82|329.81|325.71|8
1640055270000|2021-12-21 02:54:30|329.82|325.72|329.85|325.75|329.85|325.75|329.81|325.71|12
1640055280000|2021-12-21 02:54:40|329.82|325.72|329.82|325.72|329.82|325.72|329.81|325.71|5
1640055290000|2021-12-21 02:54:50|329.81|325.71|329.7|325.6|329.81|325.71|329.7|325.6|16
1640055300000|2021-12-21 02:55:00|329.71|325.61|329.61|325.51|329.71|325.61|329.6|325.5|15
1640055310000|2021-12-21 02:55:10|329.62|325.52|329.65|325.55|329.67|325.57|329.62|325.52|16
1640055320000|2021-12-21 02:55:20|329.67|325.57|329.63|325.53|329.67|325.57|329.61|325.51|14
1640055330000|2021-12-21 02:55:30|329.59|325.49|329.48|325.38|329.6|325.5|329.42|325.32|23
1640055340000|2021-12-21 02:55:40|329.41|325.31|329.45|325.35|329.54|325.44|329.36|325.26|16
1640055350000|2021-12-21 02:55:50|329.42|325.32|329.43|325.33|329.45|325.35|329.37|325.27|11
1640055360000|2021-12-21 02:56:00|329.41|325.31|329.4|325.3|329.43|325.33|329.31|325.21|7
1640055370000|2021-12-21 02:56:10|329.43|325.33|329.4|325.3|329.43|325.33|329.4|325.3|4
1640055380000|2021-12-21 02:56:20|329.37|325.27|329.01|324.91|329.37|325.27|329.01|324.91|20
1640055390000|2021-12-21 02:56:30|329|324.9|328.82|324.72|329|324.9|328.82|324.72|18
1640055400000|2021-12-21 02:56:40|328.81|324.71|328.79|324.69|328.85|324.75|328.76|324.66|12
1640055410000|2021-12-21 02:56:50|328.76|324.66|329.36|325.26|329.46|325.36|328.75|324.65|23
1640055420000|2021-12-21 02:57:00|329.37|325.27|329.51|325.41|329.52|325.42|329.36|325.26|20
1640055430000|2021-12-21 02:57:10|329.47|325.37|329.6|325.5|329.6|325.5|329.42|325.32|21
1640055440000|2021-12-21 02:57:20|329.58|325.48|329.62|325.52|329.66|325.56|329.58|325.48|14
1640055450000|2021-12-21 02:57:30|329.61|325.51|329.6|325.5|329.65|325.55|329.54|325.44|22
1640055460000|2021-12-21 02:57:40|329.56|325.46|329.51|325.41|329.57|325.47|329.51|325.41|7
1640055470000|2021-12-21 02:57:50|329.54|325.44|329.57|325.47|329.61|325.51|329.49|325.39|13
1640055480000|2021-12-21 02:58:00|329.56|325.46|329.49|325.39|329.59|325.49|329.48|325.38|16
1640055490000|2021-12-21 02:58:10|329.48|325.38|329.42|325.32|329.49|325.39|329.39|325.29|12
1640055500000|2021-12-21 02:58:20|329.38|325.28|329.35|325.25|329.38|325.28|329.25|325.15|11
1640055510000|2021-12-21 02:58:30|329.36|325.26|329.45|325.35|329.45|325.35|329.29|325.19|11
1640055520000|2021-12-21 02:58:40|329.47|325.37|329.74|325.64|329.74|325.64|329.47|325.37|16
1640055530000|2021-12-21 02:58:50|329.72|325.62|329.72|325.62|329.73|325.63|329.69|325.59|11
1640055540000|2021-12-21 02:59:00|329.71|325.61|330.1|326|330.18|326.08|329.71|325.61|21
1640055550000|2021-12-21 02:59:10|330.06|325.96|330.13|326.03|330.21|326.11|330.06|325.96|11
1640055560000|2021-12-21 02:59:20|330.05|325.95|330.01|325.91|330.05|325.95|329.99|325.89|9
1640055570000|2021-12-21 02:59:30|330.02|325.92|329.95|325.85|330.02|325.92|329.94|325.84|10
1640055580000|2021-12-21 02:59:40|329.99|325.89|330.01|325.91|330.02|325.92|329.99|325.89|3
1640055590000|2021-12-21 02:59:50|330.05|325.95|330.11|326.01|330.12|326.02|330.04|325.94|16
1640055600000|2021-12-21 03:00:00|330.13|326.03|330.62|326.52|330.62|326.52|330.13|326.03|15
1640055610000|2021-12-21 03:00:10|330.58|326.48|330.78|326.68|330.78|326.68|330.55|326.45|17
1640055620000|2021-12-21 03:00:20|330.75|326.65|330.67|326.57|330.84|326.74|330.67|326.57|19
1640055630000|2021-12-21 03:00:30|330.66|326.56|330.67|326.57|330.81|326.71|330.66|326.56|13
1640055640000|2021-12-21 03:00:40|330.68|326.58|330.73|326.63|330.75|326.65|330.66|326.56|10
1640055650000|2021-12-21 03:00:50|330.72|326.62|330.8|326.7|330.8|326.7|330.66|326.56|16
1640055660000|2021-12-21 03:01:00|330.81|326.71|331.01|326.91|331.01|326.91|330.78|326.68|11
1640055670000|2021-12-21 03:01:10|331.1|327|331.12|327.02|331.24|327.14|331.09|326.99|14
1640055680000|2021-12-21 03:01:20|331.08|326.98|331.05|326.95|331.12|327.02|331.05|326.95|18
1640055690000|2021-12-21 03:01:30|331.06|326.96|331.05|326.95|331.09|326.99|331.03|326.93|15
1640055700000|2021-12-21 03:01:40|331.06|326.96|331.03|326.93|331.06|326.96|330.65|326.55|24
1640055710000|2021-12-21 03:01:50|331.01|326.91|331.03|326.93|331.04|326.94|331|326.9|5
1640055720000|2021-12-21 03:02:00|331.06|326.96|331.31|327.21|331.31|327.21|330.88|326.78|20
1640055730000|2021-12-21 03:02:10|331.35|327.25|331.38|327.28|331.4|327.3|331.31|327.21|14
1640055740000|2021-12-21 03:02:20|331.39|327.29|331.13|327.03|331.39|327.29|331.12|327.02|15
1640055750000|2021-12-21 03:02:30|331.12|327.02|331.02|326.92|331.12|327.02|331.02|326.92|11
1640055760000|2021-12-21 03:02:40|331.05|326.95|331.11|327.01|331.11|327.01|330.99|326.89|17
1640055770000|2021-12-21 03:02:50|331.18|327.08|331.11|327.01|331.18|327.08|331.06|326.96|24
1640055780000|2021-12-21 03:03:00|331.07|326.97|331.04|326.94|331.07|326.97|330.94|326.84|24
1640055790000|2021-12-21 03:03:10|331.07|326.97|330.94|326.84|331.07|326.97|330.91|326.81|23
1640055800000|2021-12-21 03:03:20|330.93|326.83|331.01|326.91|331.09|326.99|330.93|326.83|26
1640055810000|2021-12-21 03:03:30|331.02|326.92|330.66|326.56|331.05|326.95|330.63|326.53|27
1640055820000|2021-12-21 03:03:40|330.67|326.57|330.79|326.69|330.82|326.72|330.64|326.54|19
1640055830000|2021-12-21 03:03:50|330.73|326.63|330.72|326.62|330.75|326.65|330.71|326.61|14
1640055840000|2021-12-21 03:04:00|330.73|326.63|330.76|326.66|330.88|326.78|330.71|326.61|18
1640055850000|2021-12-21 03:04:10|330.81|326.71|330.82|326.72|330.84|326.74|330.76|326.66|12
1640055860000|2021-12-21 03:04:20|330.79|326.69|331|326.9|331.01|326.91|330.79|326.69|17
1640055870000|2021-12-21 03:04:30|330.99|326.89|330.87|326.77|330.99|326.89|330.87|326.77|15
1640055880000|2021-12-21 03:04:40|330.88|326.78|330.92|326.82|330.95|326.85|330.88|326.78|12
1640055890000|2021-12-21 03:04:50|330.95|326.85|331.13|327.03|331.23|327.13|330.95|326.85|13
1640055900000|2021-12-21 03:05:00|331.08|326.98|330.89|326.79|331.08|326.98|330.89|326.79|23
1640055910000|2021-12-21 03:05:10|330.88|326.78|330.98|326.88|331.11|327.01|330.88|326.78|20
1640055920000|2021-12-21 03:05:20|330.97|326.87|331.3|327.2|331.31|327.21|330.97|326.87|18
1640055930000|2021-12-21 03:05:30|331.23|327.13|331.01|326.91|331.3|327.2|331.01|326.91|15
1640055940000|2021-12-21 03:05:40|331.02|326.92|330.61|326.51|331.02|326.92|330.61|326.51|22
1640055950000|2021-12-21 03:05:50|330.66|326.56|330.52|326.42|330.76|326.66|330.51|326.41|22
1640055960000|2021-12-21 03:06:00|330.53|326.43|330.46|326.36|330.53|326.43|330.46|326.36|11
1640055970000|2021-12-21 03:06:10|330.47|326.37|330.62|326.52|330.62|326.52|330.47|326.37|10
1640055980000|2021-12-21 03:06:20|330.61|326.51|330.4|326.3|330.62|326.52|330.4|326.3|15
1640055990000|2021-12-21 03:06:30|330.39|326.29|330.47|326.37|330.48|326.38|330.38|326.28|18
1640056000000|2021-12-21 03:06:40|330.48|326.38|330.57|326.47|330.57|326.47|330.45|326.35|17
1640056010000|2021-12-21 03:06:50|330.56|326.46|330.68|326.58|330.69|326.59|330.56|326.46|10
1640056020000|2021-12-21 03:07:00|330.65|326.55|330.55|326.45|330.65|326.55|330.52|326.42|17
1640056030000|2021-12-21 03:07:10|330.54|326.44|330.51|326.41|330.54|326.44|330.45|326.35|20
1640056040000|2021-12-21 03:07:20|330.49|326.39|330.43|326.33|330.49|326.39|330.43|326.33|13
1640056050000|2021-12-21 03:07:30|330.38|326.28|330.29|326.19|330.45|326.35|330.28|326.18|14
1640056060000|2021-12-21 03:07:40|330.31|326.21|330.26|326.16|330.31|326.21|330.23|326.13|18
1640056070000|2021-12-21 03:07:50|330.27|326.17|330.28|326.18|330.32|326.22|330.16|326.06|24
1640056080000|2021-12-21 03:08:00|330.27|326.17|330.64|326.54|330.64|326.54|330.22|326.12|21
1640056090000|2021-12-21 03:08:10|330.63|326.53|330.62|326.52|330.69|326.59|330.62|326.52|16
1640056100000|2021-12-21 03:08:20|330.61|326.51|330.37|326.27|330.63|326.53|330.37|326.27|19
1640056110000|2021-12-21 03:08:30|330.45|326.35|330.27|326.17|330.45|326.35|330.18|326.08|16
1640056120000|2021-12-21 03:08:40|330.22|326.12|330.27|326.17|330.31|326.21|330.19|326.09|12
1640056130000|2021-12-21 03:08:50|330.29|326.19|330.29|326.19|330.32|326.22|330.26|326.16|8
1640056140000|2021-12-21 03:09:00|330.28|326.18|330.38|326.28|330.47|326.37|330.24|326.14|23
1640056150000|2021-12-21 03:09:10|330.4|326.3|330.33|326.23|330.45|326.35|330.33|326.23|19
1640056160000|2021-12-21 03:09:20|330.34|326.24|330.3|326.2|330.38|326.28|330.28|326.18|15
1640056170000|2021-12-21 03:09:30|330.27|326.17|330.26|326.16|330.29|326.19|330.23|326.13|10
1640056180000|2021-12-21 03:09:40|330.25|326.15|330.21|326.11|330.31|326.21|330.21|326.11|15
1640056190000|2021-12-21 03:09:50|330.23|326.13|330.19|326.09|330.23|326.13|330.17|326.07|10
1640056200000|2021-12-21 03:10:00|330.15|326.05|330.47|326.37|330.52|326.42|330.15|326.05|18
1640056210000|2021-12-21 03:10:10|330.46|326.36|330.43|326.33|330.51|326.41|330.42|326.32|13
1640056220000|2021-12-21 03:10:20|330.41|326.31|330.46|326.36|330.47|326.37|330.4|326.3|13
1640056230000|2021-12-21 03:10:30|330.51|326.41|330.52|326.42|330.59|326.49|330.47|326.37|18
1640056240000|2021-12-21 03:10:40|330.53|326.43|330.52|326.42|330.58|326.48|330.52|326.42|8
1640056250000|2021-12-21 03:10:50|330.5|326.4|330.33|326.23|330.5|326.4|330.31|326.21|19
1640056260000|2021-12-21 03:11:00|330.34|326.24|330.33|326.23|330.42|326.32|330.26|326.16|18
1640056270000|2021-12-21 03:11:10|330.35|326.25|330.46|326.36|330.47|326.37|330.35|326.25|18
1640056280000|2021-12-21 03:11:20|330.48|326.38|330.42|326.32|330.5|326.4|330.42|326.32|15
1640056290000|2021-12-21 03:11:30|330.44|326.34|330.5|326.4|330.54|326.44|330.42|326.32|15
1640056300000|2021-12-21 03:11:40|330.53|326.43|330.47|326.37|330.53|326.43|330.47|326.37|12
1640056310000|2021-12-21 03:11:50|330.42|326.32|330.51|326.41|330.51|326.41|330.42|326.32|12
1640056320000|2021-12-21 03:12:00|330.5|326.4|330.48|326.38|330.53|326.43|330.43|326.33|10
1640056330000|2021-12-21 03:12:10|330.42|326.32|330.31|326.21|330.53|326.43|330.31|326.21|11
1640056340000|2021-12-21 03:12:20|330.3|326.2|330.31|326.21|330.35|326.25|330.3|326.2|6
1640056350000|2021-12-21 03:12:30|330.3|326.2|330.33|326.23|330.36|326.26|330.3|326.2|9
1640056360000|2021-12-21 03:12:40|330.32|326.22|330.23|326.13|330.32|326.22|330.22|326.12|8
1640056370000|2021-12-21 03:12:50|330.22|326.12|330.22|326.12|330.25|326.15|330.22|326.12|7
1640056380000|2021-12-21 03:13:00|330.2|326.1|330.22|326.12|330.3|326.2|330.2|326.1|9
1640056390000|2021-12-21 03:13:10|330.2|326.1|329.95|325.85|330.2|326.1|329.95|325.85|12
1640056400000|2021-12-21 03:13:20|329.9|325.8|329.86|325.76|329.97|325.87|329.86|325.76|9
1640056410000|2021-12-21 03:13:30|329.85|325.75|329.99|325.89|330.01|325.91|329.84|325.74|11
1640056420000|2021-12-21 03:13:40|330.04|325.94|330.2|326.1|330.26|326.16|330.04|325.94|12
1640056430000|2021-12-21 03:13:50|330.26|326.16|330.36|326.26|330.36|326.26|330.25|326.15|12
1640056440000|2021-12-21 03:14:00|330.34|326.24|330.48|326.38|330.52|326.42|330.33|326.23|20
1640056450000|2021-12-21 03:14:10|330.55|326.45|330.54|326.44|330.57|326.47|330.5|326.4|16
1640056460000|2021-12-21 03:14:20|330.51|326.41|330.48|326.38|330.54|326.44|330.48|326.38|17
1640056470000|2021-12-21 03:14:30|330.47|326.37|330.41|326.31|330.5|326.4|330.38|326.28|14
1640056480000|2021-12-21 03:14:40|330.4|326.3|330.41|326.31|330.42|326.32|330.38|326.28|12
1640056490000|2021-12-21 03:14:50|330.42|326.32|330.42|326.32|330.43|326.33|330.38|326.28|15
1640056500000|2021-12-21 03:15:00|330.43|326.33|330.61|326.51|330.65|326.55|330.43|326.33|22
1640056510000|2021-12-21 03:15:10|330.58|326.48|330.6|326.5|330.65|326.55|330.57|326.47|25
1640056520000|2021-12-21 03:15:20|330.61|326.51|330.42|326.32|330.63|326.53|330.42|326.32|20
1640056530000|2021-12-21 03:15:30|330.44|326.34|330.39|326.29|330.44|326.34|330.36|326.26|15
1640056540000|2021-12-21 03:15:40|330.38|326.28|330.35|326.25|330.43|326.33|330.28|326.18|13
1640056550000|2021-12-21 03:15:50|330.32|326.22|330.26|326.16|330.33|326.23|330.26|326.16|16
1640056560000|2021-12-21 03:16:00|330.25|326.15|330.29|326.19|330.34|326.24|330.24|326.14|19
1640056570000|2021-12-21 03:16:10|330.27|326.17|330.27|326.17|330.32|326.22|330.25|326.15|12
1640056580000|2021-12-21 03:16:20|330.29|326.19|330.28|326.18|330.31|326.21|330.26|326.16|10
1640056590000|2021-12-21 03:16:30|330.31|326.21|330.02|325.92|330.31|326.21|329.92|325.82|19
1640056600000|2021-12-21 03:16:40|330.01|325.91|330.06|325.96|330.08|325.98|329.96|325.86|15
1640056610000|2021-12-21 03:16:50|330.1|326|329.98|325.88|330.1|326|329.92|325.82|22
1640056620000|2021-12-21 03:17:00|330|325.9|330.05|325.95|330.11|326.01|330|325.9|23
1640056630000|2021-12-21 03:17:10|330.03|325.93|330.09|325.99|330.09|325.99|329.97|325.87|14
1640056640000|2021-12-21 03:17:20|330.1|326|330.06|325.96|330.12|326.02|330.06|325.96|8
1640056650000|2021-12-21 03:17:30|330.05|325.95|330.01|325.91|330.05|325.95|330|325.9|8
1640056660000|2021-12-21 03:17:40|329.96|325.86|329.91|325.81|330|325.9|329.81|325.71|18
1640056670000|2021-12-21 03:17:50|329.9|325.8|329.8|325.7|329.91|325.81|329.79|325.69|12
1640056680000|2021-12-21 03:18:00|329.79|325.69|329.73|325.63|329.83|325.73|329.7|325.6|19
1640056690000|2021-12-21 03:18:10|329.74|325.64|329.6|325.5|329.76|325.66|329.6|325.5|19
1640056700000|2021-12-21 03:18:20|329.59|325.49|329.53|325.43|329.61|325.51|329.52|325.42|20
1640056710000|2021-12-21 03:18:30|329.55|325.45|329.47|325.37|329.55|325.45|329.37|325.27|19
1640056720000|2021-12-21 03:18:40|329.46|325.36|329.56|325.46|329.56|325.46|329.46|325.36|10
1640056730000|2021-12-21 03:18:50|329.58|325.48|329.55|325.45|329.58|325.48|329.46|325.36|13
1640056740000|2021-12-21 03:19:00|329.56|325.46|329.5|325.4|329.56|325.46|329.49|325.39|10
1640056750000|2021-12-21 03:19:10|329.48|325.38|329.47|325.37|329.48|325.38|329.41|325.31|13
1640056760000|2021-12-21 03:19:20|329.46|325.36|329.45|325.35|329.47|325.37|329.43|325.33|14
1640056770000|2021-12-21 03:19:30|329.44|325.34|329.41|325.31|329.44|325.34|329.41|325.31|4
1640056780000|2021-12-21 03:19:40|329.42|325.32|329.45|325.35|329.45|325.35|329.38|325.28|3
1640056790000|2021-12-21 03:19:50|329.44|325.34|329.67|325.57|329.74|325.64|329.44|325.34|19
1640056800000|2021-12-21 03:20:00|329.64|325.54|329.69|325.59|329.73|325.63|329.64|325.54|12
1640056810000|2021-12-21 03:20:10|329.67|325.57|329.77|325.67|329.82|325.72|329.66|325.56|17
1640056820000|2021-12-21 03:20:20|329.78|325.68|329.77|325.67|329.81|325.71|329.72|325.62|16
1640056830000|2021-12-21 03:20:30|329.76|325.66|329.9|325.8|329.91|325.81|329.73|325.63|16
1640056840000|2021-12-21 03:20:40|329.89|325.79|329.85|325.75|329.91|325.81|329.85|325.75|8
1640056850000|2021-12-21 03:20:50|329.87|325.77|329.78|325.68|329.91|325.81|329.74|325.64|14
1640056860000|2021-12-21 03:21:00|329.8|325.7|329.8|325.7|329.82|325.72|329.68|325.58|19
1640056870000|2021-12-21 03:21:10|329.78|325.68|329.95|325.85|329.95|325.85|329.73|325.63|10
1640056880000|2021-12-21 03:21:20|329.98|325.88|330.25|326.15|330.28|326.18|329.98|325.88|26
1640056890000|2021-12-21 03:21:30|330.24|326.14|330.23|326.13|330.28|326.18|330.22|326.12|12
1640056900000|2021-12-21 03:21:40|330.22|326.12|330.2|326.1|330.24|326.14|330.04|325.94|23
1640056910000|2021-12-21 03:21:50|330.17|326.07|330.21|326.11|330.22|326.12|330.16|326.06|8
1640056920000|2021-12-21 03:22:00|330.24|326.14|330.17|326.07|330.24|326.14|330.14|326.04|12
1640056930000|2021-12-21 03:22:10|330.23|326.13|330.2|326.1|330.28|326.18|330.19|326.09|23
1640056940000|2021-12-21 03:22:20|330.26|326.16|330.32|326.22|330.32|326.22|330.19|326.09|19
1640056950000|2021-12-21 03:22:30|330.31|326.21|330.27|326.17|330.32|326.22|330.27|326.17|11
1640056960000|2021-12-21 03:22:40|330.29|326.19|330.25|326.15|330.29|326.19|330.22|326.12|16
1640056970000|2021-12-21 03:22:50|330.24|326.14|330.08|325.98|330.24|326.14|330.08|325.98|8
1640056980000|2021-12-21 03:23:00|330.06|325.96|330.34|326.24|330.34|326.24|330.01|325.91|17
1640056990000|2021-12-21 03:23:10|330.33|326.23|330.43|326.33|330.47|326.37|330.32|326.22|15
1640057000000|2021-12-21 03:23:20|330.49|326.39|330.58|326.48|330.75|326.65|330.49|326.39|22
1640057010000|2021-12-21 03:23:30|330.57|326.47|330.52|326.42|330.69|326.59|330.51|326.41|22
1640057020000|2021-12-21 03:23:40|330.51|326.41|330.51|326.41|330.62|326.52|330.51|326.41|25
1640057030000|2021-12-21 03:23:50|330.5|326.4|330.67|326.57|330.69|326.59|330.5|326.4|16
1640057040000|2021-12-21 03:24:00|330.66|326.56|330.57|326.47|330.66|326.56|330.57|326.47|18
1640057050000|2021-12-21 03:24:10|330.58|326.48|330.64|326.54|330.64|326.54|330.56|326.46|7
1640057060000|2021-12-21 03:24:20|330.65|326.55|330.52|326.42|330.65|326.55|330.5|326.4|14
1640057070000|2021-12-21 03:24:30|330.46|326.36|330.39|326.29|330.51|326.41|330.3|326.2|27
1640057080000|2021-12-21 03:24:40|330.44|326.34|330.28|326.18|330.44|326.34|330.27|326.17|21
1640057090000|2021-12-21 03:24:50|330.29|326.19|330.29|326.19|330.33|326.23|330.24|326.14|16
1640057100000|2021-12-21 03:25:00|330.3|326.2|330.54|326.44|330.55|326.45|330.27|326.17|21
1640057110000|2021-12-21 03:25:10|330.55|326.45|330.55|326.45|330.64|326.54|330.5|326.4|16
1640057120000|2021-12-21 03:25:20|330.56|326.46|330.63|326.53|330.68|326.58|330.56|326.46|19
1640057130000|2021-12-21 03:25:30|330.65|326.55|330.71|326.61|330.8|326.7|330.63|326.53|23
1640057140000|2021-12-21 03:25:40|330.7|326.6|330.72|326.62|330.73|326.63|330.65|326.55|12
1640057150000|2021-12-21 03:25:50|330.76|326.66|330.55|326.45|330.8|326.7|330.55|326.45|22
1640057160000|2021-12-21 03:26:00|330.51|326.41|330.55|326.45|330.62|326.52|330.47|326.37|27
1640057170000|2021-12-21 03:26:10|330.56|326.46|330.5|326.4|330.62|326.52|330.5|326.4|18
1640057180000|2021-12-21 03:26:20|330.51|326.41|330.49|326.39|330.53|326.43|330.46|326.36|14
1640057190000|2021-12-21 03:26:30|330.5|326.4|330.46|326.36|330.5|326.4|330.4|326.3|13
1640057200000|2021-12-21 03:26:40|330.45|326.35|330.55|326.45|330.61|326.51|330.38|326.28|22
1640057210000|2021-12-21 03:26:50|330.54|326.44|330.53|326.43|330.6|326.5|330.52|326.42|21
1640057220000|2021-12-21 03:27:00|330.59|326.49|330.56|326.46|330.59|326.49|330.5|326.4|18
1640057230000|2021-12-21 03:27:10|330.57|326.47|330.67|326.57|330.73|326.63|330.56|326.46|16
1640057240000|2021-12-21 03:27:20|330.65|326.55|330.54|326.44|330.72|326.62|330.54|326.44|22
1640057250000|2021-12-21 03:27:30|330.52|326.42|330.62|326.52|330.65|326.55|330.52|326.42|18
1640057260000|2021-12-21 03:27:40|330.61|326.51|330.62|326.52|330.62|326.52|330.61|326.51|2
1640057270000|2021-12-21 03:27:50|330.61|326.51|330.61|326.51|330.63|326.53|330.61|326.51|9
1640057280000|2021-12-21 03:28:00|330.64|326.54|330.98|326.88|331.07|326.97|330.64|326.54|25
1640057290000|2021-12-21 03:28:10|330.97|326.87|330.95|326.85|330.98|326.88|330.87|326.77|22
1640057300000|2021-12-21 03:28:20|330.94|326.84|331|326.9|331|326.9|330.92|326.82|10
1640057310000|2021-12-21 03:28:30|330.99|326.89|330.84|326.74|330.99|326.89|330.75|326.65|26
1640057320000|2021-12-21 03:28:40|330.8|326.7|330.94|326.84|330.94|326.84|330.78|326.68|19
1640057330000|2021-12-21 03:28:50|330.88|326.78|330.81|326.71|330.95|326.85|330.81|326.71|15
1640057340000|2021-12-21 03:29:00|330.88|326.78|330.88|326.78|330.9|326.8|330.78|326.68|18
1640057350000|2021-12-21 03:29:10|330.89|326.79|330.82|326.72|330.89|326.79|330.75|326.65|12
1640057360000|2021-12-21 03:29:20|330.85|326.75|330.94|326.84|330.94|326.84|330.75|326.65|13
1640057370000|2021-12-21 03:29:30|330.92|326.82|330.89|326.79|330.94|326.84|330.88|326.78|10
1640057380000|2021-12-21 03:29:40|330.88|326.78|330.59|326.49|330.88|326.78|330.58|326.48|12
1640057390000|2021-12-21 03:29:50|330.58|326.48|330.56|326.46|330.58|326.48|330.54|326.44|6
1640057400000|2021-12-21 03:30:00|330.58|326.48|330.57|326.47|330.58|326.48|330.55|326.45|14
1640057410000|2021-12-21 03:30:10|330.56|326.46|330.49|326.39|330.56|326.46|330.48|326.38|12
1640057420000|2021-12-21 03:30:20|330.5|326.4|330.48|326.38|330.5|326.4|330.48|326.38|7
1640057430000|2021-12-21 03:30:30|330.49|326.39|330.53|326.43|330.54|326.44|330.48|326.38|8
1640057440000|2021-12-21 03:30:40|330.52|326.42|330.46|326.36|330.54|326.44|330.46|326.36|14
1640057450000|2021-12-21 03:30:50|330.48|326.38|330.48|326.38|330.53|326.43|330.41|326.31|11
1640057460000|2021-12-21 03:31:00|330.47|326.37|330.53|326.43|330.53|326.43|330.4|326.3|7
1640057470000|2021-12-21 03:31:10|330.54|326.44|330.35|326.25|330.54|326.44|330.35|326.25|16
1640057480000|2021-12-21 03:31:20|330.43|326.33|330.3|326.2|330.53|326.43|330.21|326.11|32
1640057490000|2021-12-21 03:31:30|330.26|326.16|330|325.9|330.3|326.2|330|325.9|9
1640057500000|2021-12-21 03:31:40|329.96|325.86|329.98|325.88|329.98|325.88|329.91|325.81|14
1640057510000|2021-12-21 03:31:50|329.97|325.87|330.03|325.93|330.06|325.96|329.96|325.86|21
1640057520000|2021-12-21 03:32:00|330.04|325.94|329.96|325.86|330.06|325.96|329.9|325.8|11
1640057530000|2021-12-21 03:32:10|329.92|325.82|329.8|325.7|329.95|325.85|329.8|325.7|11
1640057540000|2021-12-21 03:32:20|329.78|325.68|329.66|325.56|329.81|325.71|329.66|325.56|21
1640057550000|2021-12-21 03:32:30|329.7|325.6|329.66|325.56|329.71|325.61|329.64|325.54|9
1640057560000|2021-12-21 03:32:40|329.64|325.54|329.88|325.78|329.88|325.78|329.64|325.54|14
1640057570000|2021-12-21 03:32:50|329.91|325.81|329.88|325.78|329.91|325.81|329.87|325.77|5
1640057580000|2021-12-21 03:33:00|329.93|325.83|329.99|325.89|330.01|325.91|329.89|325.79|7
1640057590000|2021-12-21 03:33:10|330.04|325.94|330.41|326.31|330.51|326.41|330.04|325.94|28
1640057600000|2021-12-21 03:33:20|330.42|326.32|330.45|326.35|330.51|326.41|330.41|326.31|14
1640057610000|2021-12-21 03:33:30|330.43|326.33|330.48|326.38|330.52|326.42|330.42|326.32|19
1640057620000|2021-12-21 03:33:40|330.45|326.35|330.56|326.46|330.56|326.46|330.42|326.32|25
1640057630000|2021-12-21 03:33:50|330.55|326.45|330.57|326.47|330.58|326.48|330.45|326.35|12
1640057640000|2021-12-21 03:34:00|330.58|326.48|330.58|326.48|330.59|326.49|330.45|326.35|23
1640057650000|2021-12-21 03:34:10|330.6|326.5|330.82|326.72|330.82|326.72|330.56|326.46|12
1640057660000|2021-12-21 03:34:20|330.76|326.66|331.78|327.68|331.85|327.75|330.72|326.62|31
1640057670000|2021-12-21 03:34:30|331.79|327.69|331.32|327.22|331.97|327.87|331.21|327.11|31
1640057680000|2021-12-21 03:34:40|331.43|327.33|331.71|327.61|331.84|327.74|331.36|327.26|26
1640057690000|2021-12-21 03:34:50|331.7|327.6|330.96|326.86|331.72|327.62|330.96|326.86|29
1640057700000|2021-12-21 03:35:00|330.97|326.87|331.01|326.91|331.04|326.94|330.78|326.68|24
1640057710000|2021-12-21 03:35:10|331.02|326.92|330.88|326.78|331.04|326.94|330.79|326.69|16
1640057720000|2021-12-21 03:35:20|330.87|326.77|330.99|326.89|330.99|326.89|330.76|326.66|20
1640057730000|2021-12-21 03:35:30|330.94|326.84|330.81|326.71|331.08|326.98|330.8|326.7|25
1640057740000|2021-12-21 03:35:40|330.77|326.67|330.58|326.48|330.77|326.67|330.49|326.39|19
1640057750000|2021-12-21 03:35:50|330.55|326.45|330.61|326.51|330.75|326.65|330.55|326.45|20
1640057760000|2021-12-21 03:36:00|330.6|326.5|330.73|326.63|330.74|326.64|330.56|326.46|22
1640057770000|2021-12-21 03:36:10|330.7|326.6|330.7|326.6|330.76|326.66|330.59|326.49|17
1640057780000|2021-12-21 03:36:20|330.71|326.61|330.59|326.49|330.71|326.61|330.55|326.45|10
1640057790000|2021-12-21 03:36:30|330.56|326.46|330.9|326.8|330.9|326.8|330.49|326.39|17
1640057800000|2021-12-21 03:36:40|330.88|326.78|331.29|327.19|331.3|327.2|330.88|326.78|20
1640057810000|2021-12-21 03:36:50|331.38|327.28|331.22|327.12|331.38|327.28|331.1|327|14
1640057820000|2021-12-21 03:37:00|331.21|327.11|331.31|327.21|331.45|327.35|331.21|327.11|19
1640057830000|2021-12-21 03:37:10|331.3|327.2|331.3|327.2|331.39|327.29|331.3|327.2|12
1640057840000|2021-12-21 03:37:20|331.23|327.13|331.38|327.28|331.38|327.28|331.18|327.08|16
1640057850000|2021-12-21 03:37:30|331.36|327.26|331.36|327.26|331.41|327.31|331.27|327.17|16
1640057860000|2021-12-21 03:37:40|331.37|327.27|331.37|327.27|331.42|327.32|331.31|327.21|11
1640057870000|2021-12-21 03:37:50|331.36|327.26|331.31|327.21|331.39|327.29|331.19|327.09|11
1640057880000|2021-12-21 03:38:00|331.3|327.2|331.31|327.21|331.4|327.3|331.22|327.12|17
1640057890000|2021-12-21 03:38:10|331.21|327.11|331.42|327.32|331.42|327.32|331.21|327.11|17
1640057900000|2021-12-21 03:38:20|331.43|327.33|331.48|327.38|331.48|327.38|331.43|327.33|9
1640057910000|2021-12-21 03:38:30|331.47|327.37|331.49|327.39|331.51|327.41|331.44|327.34|10
1640057920000|2021-12-21 03:38:40|331.5|327.4|331.48|327.38|331.51|327.41|331.46|327.36|16
1640057930000|2021-12-21 03:38:50|331.49|327.39|331.5|327.4|331.51|327.41|331.47|327.37|9
1640057940000|2021-12-21 03:39:00|331.49|327.39|331.84|327.74|332.04|327.94|331.48|327.38|16
1640057950000|2021-12-21 03:39:10|331.86|327.76|331.58|327.48|331.92|327.82|331.58|327.48|18
1640057960000|2021-12-21 03:39:20|331.57|327.47|331.39|327.29|331.58|327.48|331.38|327.28|16
1640057970000|2021-12-21 03:39:30|331.48|327.38|331.47|327.37|331.55|327.45|331.47|327.37|9
1640057980000|2021-12-21 03:39:40|331.42|327.32|331.03|326.93|331.53|327.43|331.03|326.93|17
1640057990000|2021-12-21 03:39:50|331.15|327.05|331.27|327.17|331.38|327.28|331.01|326.91|21
1640058000000|2021-12-21 03:40:00|331.41|327.31|331.49|327.39|331.59|327.49|331.41|327.31|19
1640058010000|2021-12-21 03:40:10|331.59|327.49|331.58|327.48|331.6|327.5|331.49|327.39|8
1640058020000|2021-12-21 03:40:20|331.52|327.42|331.54|327.44|331.64|327.54|331.4|327.3|15
1640058030000|2021-12-21 03:40:30|331.5|327.4|331.59|327.49|331.63|327.53|331.49|327.39|12
1640058040000|2021-12-21 03:40:40|331.58|327.48|331.62|327.52|331.64|327.54|331.57|327.47|5
1640058050000|2021-12-21 03:40:50|331.64|327.54|331.76|327.66|331.76|327.66|331.62|327.52|9
1640058060000|2021-12-21 03:41:00|331.75|327.65|331.63|327.53|331.76|327.66|331.63|327.53|6
1640058070000|2021-12-21 03:41:10|331.62|327.52|331.57|327.47|331.64|327.54|331.4|327.3|22
1640058080000|2021-12-21 03:41:20|331.43|327.33|331.54|327.44|331.56|327.46|331.43|327.33|22
1640058090000|2021-12-21 03:41:30|331.52|327.42|331.55|327.45|331.64|327.54|331.52|327.42|16
1640058100000|2021-12-21 03:41:40|331.56|327.46|331.63|327.53|331.66|327.56|331.52|327.42|16
1640058110000|2021-12-21 03:41:50|331.64|327.54|331.69|327.59|331.74|327.64|331.57|327.47|21
1640058120000|2021-12-21 03:42:00|331.73|327.63|331.72|327.62|331.74|327.64|331.69|327.59|13
1640058130000|2021-12-21 03:42:10|331.73|327.63|331.63|327.53|331.73|327.63|331.6|327.5|19
1640058140000|2021-12-21 03:42:20|331.67|327.57|331.44|327.34|331.67|327.57|331.36|327.26|19
1640058150000|2021-12-21 03:42:30|331.45|327.35|331.56|327.46|331.7|327.6|331.45|327.35|14
1640058160000|2021-12-21 03:42:40|331.55|327.45|331.55|327.45|331.62|327.52|331.55|327.45|10
1640058170000|2021-12-21 03:42:50|331.54|327.44|331.49|327.39|331.56|327.46|331.48|327.38|11
1640058180000|2021-12-21 03:43:00|331.48|327.38|331.5|327.4|331.52|327.42|331.46|327.36|10
1640058190000|2021-12-21 03:43:10|331.48|327.38|331.31|327.21|331.51|327.41|331.3|327.2|19
1640058200000|2021-12-21 03:43:20|331.3|327.2|331.2|327.1|331.35|327.25|331.2|327.1|6
1640058210000|2021-12-21 03:43:30|331.41|327.31|331.5|327.4|331.59|327.49|331.37|327.27|17
1640058220000|2021-12-21 03:43:40|331.62|327.52|331.77|327.67|331.79|327.69|331.44|327.34|17
1640058230000|2021-12-21 03:43:50|331.76|327.66|331.79|327.69|331.79|327.69|331.73|327.63|5
1640058240000|2021-12-21 03:44:00|331.75|327.65|332.09|327.99|332.09|327.99|331.62|327.52|22
1640058250000|2021-12-21 03:44:10|332.07|327.97|332.08|327.98|332.23|328.13|331.99|327.89|19
1640058260000|2021-12-21 03:44:20|332.09|327.99|332.33|328.23|332.48|328.38|332.08|327.98|23
1640058270000|2021-12-21 03:44:30|332.3|328.2|332.46|328.36|332.46|328.36|332.27|328.17|7
1640058280000|2021-12-21 03:44:40|332.31|328.21|332.36|328.26|332.44|328.34|332.27|328.17|11
1640058290000|2021-12-21 03:44:50|332.44|328.34|332.77|328.67|332.86|328.76|332.4|328.3|22
1640058300000|2021-12-21 03:45:00|332.69|328.59|332.77|328.67|332.77|328.67|332.6|328.5|14
1640058310000|2021-12-21 03:45:10|332.76|328.66|333.25|329.15|333.58|329.48|332.76|328.66|23
1640058320000|2021-12-21 03:45:20|333.29|329.19|333.46|329.36|333.46|329.36|333.2|329.1|15
1640058330000|2021-12-21 03:45:30|333.48|329.38|333.47|329.37|333.49|329.39|333.4|329.3|14
1640058340000|2021-12-21 03:45:40|333.46|329.36|333.41|329.31|333.47|329.37|333.39|329.29|19
1640058350000|2021-12-21 03:45:50|333.43|329.33|333.52|329.42|333.65|329.55|333.41|329.31|23
1640058360000|2021-12-21 03:46:00|333.49|329.39|333.45|329.35|333.56|329.46|333.35|329.25|22
1640058370000|2021-12-21 03:46:10|333.46|329.36|333.35|329.25|333.47|329.37|333.31|329.21|25
1640058380000|2021-12-21 03:46:20|333.37|329.27|332.61|328.51|333.39|329.29|332.59|328.49|20
1640058390000|2021-12-21 03:46:30|332.59|328.49|332.65|328.55|332.8|328.7|332.55|328.45|20
1640058400000|2021-12-21 03:46:40|332.66|328.56|332.63|328.53|332.74|328.64|332.63|328.53|19
1640058410000|2021-12-21 03:46:50|332.65|328.55|332.67|328.57|332.78|328.68|332.62|328.52|25
1640058420000|2021-12-21 03:47:00|332.85|328.75|332.76|328.66|333.18|329.08|332.75|328.65|15
1640058430000|2021-12-21 03:47:10|332.75|328.65|332.45|328.35|332.79|328.69|332.45|328.35|12
1640058440000|2021-12-21 03:47:20|332.44|328.34|332.49|328.39|332.69|328.59|332.44|328.34|18
1640058450000|2021-12-21 03:47:30|332.5|328.4|332.46|328.36|332.59|328.49|332.45|328.35|24
1640058460000|2021-12-21 03:47:40|332.43|328.33|332.64|328.54|332.66|328.56|332.43|328.33|13
1640058470000|2021-12-21 03:47:50|332.65|328.55|333.3|329.2|333.31|329.21|332.51|328.41|24
1640058480000|2021-12-21 03:48:00|333.31|329.21|333.6|329.5|333.64|329.54|333.31|329.21|22
1640058490000|2021-12-21 03:48:10|333.62|329.52|333.36|329.26|333.63|329.53|333.36|329.26|22
1640058500000|2021-12-21 03:48:20|333.35|329.25|333.67|329.57|333.67|329.57|333.27|329.17|22
1640058510000|2021-12-21 03:48:30|333.64|329.54|334.74|330.64|334.85|330.75|333.64|329.54|23
1640058520000|2021-12-21 03:48:40|334.31|330.21|334.67|330.57|334.68|330.58|334.25|330.15|19
1640058530000|2021-12-21 03:48:50|334.62|330.52|334.9|330.8|334.9|330.8|334.62|330.52|13
1640058540000|2021-12-21 03:49:00|334.89|330.79|334.49|330.39|334.89|330.79|334.49|330.39|18
1640058550000|2021-12-21 03:49:10|334.5|330.4|334.59|330.49|334.64|330.54|334.39|330.29|22
1640058560000|2021-12-21 03:49:20|334.58|330.48|334.14|330.04|334.58|330.48|334.13|330.03|22
1640058570000|2021-12-21 03:49:30|334.16|330.06|333.69|329.59|334.16|330.06|333.65|329.55|17
1640058580000|2021-12-21 03:49:40|333.81|329.71|333.94|329.84|333.98|329.88|333.8|329.7|16
1640058590000|2021-12-21 03:49:50|333.95|329.85|333.77|329.67|333.96|329.86|333.74|329.64|25
1640058600000|2021-12-21 03:50:00|333.78|329.68|333.71|329.61|333.82|329.72|333.66|329.56|24
1640058610000|2021-12-21 03:50:10|333.73|329.63|333.65|329.55|333.86|329.76|333.62|329.52|25
1640058620000|2021-12-21 03:50:20|333.66|329.56|333.63|329.53|333.78|329.68|333.45|329.35|21
1640058630000|2021-12-21 03:50:30|333.62|329.52|333.52|329.42|333.65|329.55|333.49|329.39|17
1640058640000|2021-12-21 03:50:40|333.65|329.55|333.7|329.6|333.74|329.64|333.58|329.48|12
1640058650000|2021-12-21 03:50:50|333.72|329.62|333.61|329.51|333.79|329.69|333.61|329.51|12
1640058660000|2021-12-21 03:51:00|333.47|329.37|333.51|329.41|333.64|329.54|333.42|329.32|20
1640058670000|2021-12-21 03:51:10|333.52|329.42|333.72|329.62|333.72|329.62|333.49|329.39|24
1640058680000|2021-12-21 03:51:20|333.71|329.61|333.68|329.58|333.82|329.72|333.65|329.55|14
1640058690000|2021-12-21 03:51:30|333.69|329.59|333.72|329.62|333.77|329.67|333.68|329.58|23
1640058700000|2021-12-21 03:51:40|333.73|329.63|333.64|329.54|333.76|329.66|333.58|329.48|19
1640058710000|2021-12-21 03:51:50|333.65|329.55|333.89|329.79|334.01|329.91|333.65|329.55|20
1640058720000|2021-12-21 03:52:00|333.94|329.84|335.12|331.02|335.12|331.02|333.92|329.82|22
1640058730000|2021-12-21 03:52:10|335.11|331.01|335.43|331.33|335.43|331.33|335.11|331.01|25
1640058740000|2021-12-21 03:52:20|335.49|331.39|335.28|331.18|335.52|331.42|335.14|331.04|38
1640058750000|2021-12-21 03:52:30|335.39|331.29|334.72|330.62|335.39|331.29|334.69|330.59|33
1640058760000|2021-12-21 03:52:40|334.69|330.59|334.61|330.51|334.76|330.66|334.52|330.42|30
1640058770000|2021-12-21 03:52:50|334.6|330.5|335.02|330.92|335.03|330.93|334.56|330.46|30
1640058780000|2021-12-21 03:53:00|335.03|330.93|335.24|331.14|335.25|331.15|334.72|330.62|22
1640058790000|2021-12-21 03:53:10|335.29|331.19|334.62|330.52|335.44|331.34|334.53|330.43|27
1640058800000|2021-12-21 03:53:20|334.63|330.53|334.61|330.51|334.76|330.66|334.56|330.46|31
1640058810000|2021-12-21 03:53:30|334.62|330.52|334.48|330.38|334.64|330.54|334.47|330.37|23
1640058820000|2021-12-21 03:53:40|334.47|330.37|334.29|330.19|334.56|330.46|334.29|330.19|31
1640058830000|2021-12-21 03:53:50|334.32|330.22|334.3|330.2|334.39|330.29|334.27|330.17|19
1640058840000|2021-12-21 03:54:00|334.33|330.23|334.52|330.42|334.55|330.45|334.26|330.16|27
1640058850000|2021-12-21 03:54:10|334.53|330.43|334.66|330.56|334.91|330.81|334.53|330.43|28
1640058860000|2021-12-21 03:54:20|334.71|330.61|334.7|330.6|334.71|330.61|334.66|330.56|23
1640058870000|2021-12-21 03:54:30|334.69|330.59|334.92|330.82|334.95|330.85|334.69|330.59|16
1640058880000|2021-12-21 03:54:40|334.76|330.66|334.61|330.51|334.79|330.69|334.57|330.47|20
1640058890000|2021-12-21 03:54:50|334.62|330.52|334.9|330.8|334.9|330.8|334.57|330.47|19
1640058900000|2021-12-21 03:55:00|334.92|330.82|334.94|330.84|334.95|330.85|334.85|330.75|20
1640058910000|2021-12-21 03:55:10|334.95|330.85|335.29|331.19|335.29|331.19|334.95|330.85|21
1640058920000|2021-12-21 03:55:20|335.3|331.2|336.33|332.23|336.45|332.35|335.3|331.2|28
1640058930000|2021-12-21 03:55:30|336.34|332.24|336.31|332.21|336.39|332.29|336.08|331.98|21
1640058940000|2021-12-21 03:55:40|336.37|332.27|336.2|332.1|336.6|332.5|336.19|332.09|20
1640058950000|2021-12-21 03:55:50|335.76|331.66|335.95|331.85|336.04|331.94|335.7|331.6|28
1640058960000|2021-12-21 03:56:00|335.96|331.86|336.23|332.13|336.23|332.13|335.96|331.86|17
1640058970000|2021-12-21 03:56:10|336.28|332.18|336.55|332.45|336.56|332.46|336.28|332.18|20
1640058980000|2021-12-21 03:56:20|336.56|332.46|336.32|332.22|336.62|332.52|336.23|332.13|18
1640058990000|2021-12-21 03:56:30|336.31|332.21|336.47|332.37|336.49|332.39|336.25|332.15|26
1640059000000|2021-12-21 03:56:40|336.46|332.36|336.23|332.13|336.46|332.36|336.05|331.95|24
1640059010000|2021-12-21 03:56:50|336.43|332.33|336.44|332.34|336.53|332.43|336.35|332.25|21
1640059020000|2021-12-21 03:57:00|336.47|332.37|336.4|332.3|336.52|332.42|336.31|332.21|18
1640059030000|2021-12-21 03:57:10|336.33|332.23|335.78|331.68|336.4|332.3|335.76|331.66|20
1640059040000|2021-12-21 03:57:20|335.68|331.58|335.49|331.39|335.69|331.59|335.49|331.39|21
1640059050000|2021-12-21 03:57:30|335.45|331.35|335.49|331.39|335.55|331.45|335.43|331.33|19
1640059060000|2021-12-21 03:57:40|335.47|331.37|335.34|331.24|335.61|331.51|335.28|331.18|19
1640059070000|2021-12-21 03:57:50|335.32|331.22|335.3|331.2|335.49|331.39|335.3|331.2|23
1640059080000|2021-12-21 03:58:00|335.43|331.33|334.5|330.4|335.52|331.42|334.5|330.4|30
1640059090000|2021-12-21 03:58:10|334.49|330.39|334.73|330.63|334.89|330.79|334.49|330.39|22
1640059100000|2021-12-21 03:58:20|334.67|330.57|334.45|330.35|334.72|330.62|334.45|330.35|21
1640059110000|2021-12-21 03:58:30|334.44|330.34|334.55|330.45|334.68|330.58|334.37|330.27|27
1640059120000|2021-12-21 03:58:40|334.58|330.48|334.87|330.77|334.97|330.87|334.54|330.44|27
1640059130000|2021-12-21 03:58:50|334.88|330.78|334.69|330.59|334.88|330.78|334.69|330.59|13
1640059140000|2021-12-21 03:59:00|334.76|330.66|334.47|330.37|334.76|330.66|334.47|330.37|25
1640059150000|2021-12-21 03:59:10|334.45|330.35|334.38|330.28|334.54|330.44|334.27|330.17|27
1640059160000|2021-12-21 03:59:20|334.3|330.2|334.27|330.17|334.58|330.48|334.22|330.12|18
1640059170000|2021-12-21 03:59:30|334.25|330.15|334.49|330.39|334.62|330.52|334.2|330.1|22
1640059180000|2021-12-21 03:59:40|334.5|330.4|334.44|330.34|334.51|330.41|334.39|330.29|18
1640059190000|2021-12-21 03:59:50|334.45|330.35|334.56|330.46|334.61|330.51|334.37|330.27|13
1640059200000|2021-12-21 04:00:00|334.55|330.45|334.73|330.63|334.73|330.63|334.49|330.39|23
1640059210000|2021-12-21 04:00:10|334.69|330.59|334.86|330.76|334.88|330.78|334.69|330.59|18
1640059220000|2021-12-21 04:00:20|334.87|330.77|334.99|330.89|335.04|330.94|334.87|330.77|13
1640059230000|2021-12-21 04:00:30|334.94|330.84|334.63|330.53|334.94|330.84|334.61|330.51|19
1640059240000|2021-12-21 04:00:40|334.64|330.54|334.54|330.44|334.64|330.54|334.53|330.43|15
1640059250000|2021-12-21 04:00:50|334.53|330.43|334.66|330.56|334.68|330.58|334.53|330.43|14
1640059260000|2021-12-21 04:01:00|334.68|330.58|334.6|330.5|334.68|330.58|334.5|330.4|19
1640059270000|2021-12-21 04:01:10|334.51|330.41|335.47|331.37|335.49|331.39|334.51|330.41|25
1640059280000|2021-12-21 04:01:20|335.49|331.39|335.67|331.57|335.68|331.58|335.39|331.29|30
1640059290000|2021-12-21 04:01:30|335.7|331.6|335.53|331.43|335.73|331.63|335.37|331.27|23
1640059300000|2021-12-21 04:01:40|335.4|331.3|335.51|331.41|335.6|331.5|335.27|331.17|23
1640059310000|2021-12-21 04:01:50|335.63|331.53|335.46|331.36|335.63|331.53|335.4|331.3|18
1640059320000|2021-12-21 04:02:00|335.47|331.37|335.53|331.43|335.53|331.43|335.46|331.36|11
1640059330000|2021-12-21 04:02:10|335.52|331.42|335.59|331.49|335.6|331.5|335.52|331.42|13
1640059340000|2021-12-21 04:02:20|335.6|331.5|335.69|331.59|335.7|331.6|335.6|331.5|20
1640059350000|2021-12-21 04:02:30|335.7|331.6|335.65|331.55|335.72|331.62|335.55|331.45|17
1640059360000|2021-12-21 04:02:40|335.54|331.44|336.5|332.4|336.51|332.41|335.54|331.44|30
1640059370000|2021-12-21 04:02:50|336.52|332.42|336.36|332.26|336.53|332.43|336.26|332.16|24
1640059380000|2021-12-21 04:03:00|336.38|332.28|336.36|332.26|336.47|332.37|336.28|332.18|24
1640059390000|2021-12-21 04:03:10|336.24|332.14|336.29|332.19|336.45|332.35|336.24|332.14|17
1640059400000|2021-12-21 04:03:20|336.26|332.16|336.61|332.51|336.77|332.67|336.25|332.15|21
1640059410000|2021-12-21 04:03:30|336.72|332.62|336.66|332.56|336.77|332.67|336.6|332.5|15
1640059420000|2021-12-21 04:03:40|336.56|332.46|336.65|332.55|336.69|332.59|336.54|332.44|16
1640059430000|2021-12-21 04:03:50|336.6|332.5|336.78|332.68|336.78|332.68|336.6|332.5|14
1640059440000|2021-12-21 04:04:00|336.73|332.63|336.7|332.6|336.74|332.64|336.61|332.51|14
1640059450000|2021-12-21 04:04:10|336.71|332.61|336.56|332.46|336.78|332.68|336.45|332.35|18
1640059460000|2021-12-21 04:04:20|336.55|332.45|336.71|332.61|336.71|332.61|336.54|332.44|14
1640059470000|2021-12-21 04:04:30|336.78|332.68|336.63|332.53|336.81|332.71|336.62|332.52|10
1640059480000|2021-12-21 04:04:40|336.61|332.51|336.59|332.49|336.61|332.51|336.51|332.41|18
1640059490000|2021-12-21 04:04:50|336.6|332.5|336.41|332.31|336.62|332.52|336.27|332.17|20
1640059500000|2021-12-21 04:05:00|336.4|332.3|336.42|332.32|336.49|332.39|336.39|332.29|14
1640059510000|2021-12-21 04:05:10|336.41|332.31|336.39|332.29|336.52|332.42|336.24|332.14|20
1640059520000|2021-12-21 04:05:20|336.4|332.3|336.34|332.24|336.49|332.39|336.34|332.24|21
1640059530000|2021-12-21 04:05:30|336.36|332.26|336.48|332.38|336.48|332.38|336.3|332.2|18
1640059540000|2021-12-21 04:05:40|336.59|332.49|336.33|332.23|336.71|332.61|336.32|332.22|18
1640059550000|2021-12-21 04:05:50|336.34|332.24|335.81|331.71|336.37|332.27|335.8|331.7|17
1640059560000|2021-12-21 04:06:00|335.9|331.8|335.88|331.78|335.98|331.88|335.56|331.46|21
1640059570000|2021-12-21 04:06:10|335.89|331.79|335.71|331.61|335.9|331.8|335.6|331.5|24
1640059580000|2021-12-21 04:06:20|335.67|331.57|335.85|331.75|335.89|331.79|335.67|331.57|14
1640059590000|2021-12-21 04:06:30|335.9|331.8|335.78|331.68|335.9|331.8|335.78|331.68|9
1640059600000|2021-12-21 04:06:40|335.71|331.61|335.48|331.38|335.78|331.68|335.23|331.13|25
1640059610000|2021-12-21 04:06:50|335.51|331.41|335.4|331.3|335.51|331.41|335.29|331.19|21
1640059620000|2021-12-21 04:07:00|335.25|331.15|335.46|331.36|335.58|331.48|335.25|331.15|20
1640059630000|2021-12-21 04:07:10|335.47|331.37|335.41|331.31|335.6|331.5|335.31|331.21|12
1640059640000|2021-12-21 04:07:20|335.46|331.36|335.4|331.3|335.65|331.55|335.4|331.3|16
1640059650000|2021-12-21 04:07:30|335.38|331.28|335.58|331.48|335.58|331.48|335.33|331.23|13
1640059660000|2021-12-21 04:07:40|335.57|331.47|336.11|332.01|336.11|332.01|335.47|331.37|21
1640059670000|2021-12-21 04:07:50|336.14|332.04|335.89|331.79|336.31|332.21|335.85|331.75|21
1640059680000|2021-12-21 04:08:00|335.82|331.72|336.16|332.06|336.16|332.06|335.82|331.72|17
1640059690000|2021-12-21 04:08:10|336.19|332.09|336.31|332.21|336.51|332.41|336.19|332.09|12
1640059700000|2021-12-21 04:08:20|336.3|332.2|336.36|332.26|336.53|332.43|336.26|332.16|17
1640059710000|2021-12-21 04:08:30|336.34|332.24|336.29|332.19|336.39|332.29|336.19|332.09|14
1640059720000|2021-12-21 04:08:40|336.28|332.18|335.98|331.88|336.33|332.23|335.98|331.88|13
1640059730000|2021-12-21 04:08:50|336.02|331.92|335.99|331.89|336.1|332|335.95|331.85|17
1640059740000|2021-12-21 04:09:00|335.95|331.85|335.9|331.8|335.98|331.88|335.87|331.77|13
1640059750000|2021-12-21 04:09:10|335.92|331.82|335.8|331.7|335.97|331.87|335.8|331.7|14
1640059760000|2021-12-21 04:09:20|335.73|331.63|335.79|331.69|335.79|331.69|335.73|331.63|8
1640059770000|2021-12-21 04:09:30|335.78|331.68|335.78|331.68|335.8|331.7|335.72|331.62|13
1640059780000|2021-12-21 04:09:40|335.79|331.69|335.75|331.65|335.79|331.69|335.75|331.65|14
1640059790000|2021-12-21 04:09:50|335.79|331.69|335.82|331.72|335.84|331.74|335.79|331.69|4
1640059800000|2021-12-21 04:10:00|335.8|331.7|335.79|331.69|335.84|331.74|335.79|331.69|11
1640059810000|2021-12-21 04:10:10|335.76|331.66|336.51|332.41|336.56|332.46|335.76|331.66|25
1640059820000|2021-12-21 04:10:20|336.5|332.4|336.52|332.42|336.52|332.42|336.38|332.28|20
1640059830000|2021-12-21 04:10:30|336.56|332.46|336.59|332.49|336.61|332.51|336.34|332.24|17
1640059840000|2021-12-21 04:10:40|336.45|332.35|336.41|332.31|336.55|332.45|336.3|332.2|26
1640059850000|2021-12-21 04:10:50|336.5|332.4|336.62|332.52|336.62|332.52|336.28|332.18|25
1640059860000|2021-12-21 04:11:00|336.46|332.36|336.46|332.36|336.64|332.54|336.45|332.35|17
1640059870000|2021-12-21 04:11:10|336.4|332.3|336.54|332.44|336.57|332.47|336.4|332.3|10
1640059880000|2021-12-21 04:11:20|336.55|332.45|336.69|332.59|336.71|332.61|336.55|332.45|10
1640059890000|2021-12-21 04:11:30|336.7|332.6|336.62|332.52|336.73|332.63|336.56|332.46|11
1640059900000|2021-12-21 04:11:40|336.61|332.51|336.73|332.63|336.74|332.64|336.59|332.49|15
1640059910000|2021-12-21 04:11:50|336.95|332.85|337|332.9|337.49|333.39|336.86|332.76|25
1640059920000|2021-12-21 04:12:00|337.03|332.93|336.87|332.77|337.07|332.97|336.87|332.77|22
1640059930000|2021-12-21 04:12:10|336.83|332.73|336.97|332.87|336.98|332.88|336.8|332.7|17
1640059940000|2021-12-21 04:12:20|336.89|332.79|336.96|332.86|337.04|332.94|336.82|332.72|22
1640059950000|2021-12-21 04:12:30|336.95|332.85|336.96|332.86|337.06|332.96|336.89|332.79|17
1640059960000|2021-12-21 04:12:40|336.94|332.84|337|332.9|337|332.9|336.93|332.83|18
1640059970000|2021-12-21 04:12:50|336.99|332.89|336.91|332.81|337|332.9|336.9|332.8|11
1640059980000|2021-12-21 04:13:00|336.94|332.84|336.95|332.85|337.02|332.92|336.92|332.82|18
1640059990000|2021-12-21 04:13:10|336.9|332.8|336.96|332.86|336.96|332.86|336.82|332.72|17
1640060000000|2021-12-21 04:13:20|336.99|332.89|336.91|332.81|337|332.9|336.9|332.8|17
1640060010000|2021-12-21 04:13:30|336.92|332.82|336.9|332.8|336.93|332.83|336.89|332.79|9
1640060020000|2021-12-21 04:13:40|336.88|332.78|336.99|332.89|336.99|332.89|336.83|332.73|15
1640060030000|2021-12-21 04:13:50|337|332.9|337.22|333.12|337.46|333.36|337|332.9|15
1640060040000|2021-12-21 04:14:00|337.12|333.02|337.34|333.24|337.34|333.24|337.12|333.02|14
1640060050000|2021-12-21 04:14:10|337.25|333.15|337.25|333.15|337.51|333.41|337.25|333.15|10
1640060060000|2021-12-21 04:14:20|337.34|333.24|337.41|333.31|337.55|333.45|337.32|333.22|11
1640060070000|2021-12-21 04:14:30|337.46|333.36|337.35|333.25|337.46|333.36|337.18|333.08|15
1640060080000|2021-12-21 04:14:40|337.36|333.26|337.33|333.23|337.54|333.44|337.27|333.17|21
1640060090000|2021-12-21 04:14:50|337.45|333.35|337.2|333.1|337.45|333.35|337.2|333.1|12
1640060100000|2021-12-21 04:15:00|337.22|333.12|337.35|333.25|337.46|333.36|337.18|333.08|9
1640060110000|2021-12-21 04:15:10|337.36|333.26|337.42|333.32|337.54|333.44|337.31|333.21|13
1640060120000|2021-12-21 04:15:20|337.28|333.18|337.38|333.28|337.42|333.32|337.27|333.17|13
1640060130000|2021-12-21 04:15:30|337.51|333.41|337.4|333.3|337.57|333.47|337.27|333.17|16
1640060140000|2021-12-21 04:15:40|337.53|333.43|337.4|333.3|337.62|333.52|337.33|333.23|9
1640060150000|2021-12-21 04:15:50|337.2|333.1|337.53|333.43|337.53|333.43|337.2|333.1|11
1640060160000|2021-12-21 04:16:00|337.4|333.3|337.37|333.27|337.4|333.3|337.3|333.2|14
1640060170000|2021-12-21 04:16:10|337.49|333.39|337.52|333.42|337.56|333.46|337.22|333.12|17
1640060180000|2021-12-21 04:16:20|337.51|333.41|337.26|333.16|337.52|333.42|337.21|333.11|21
1640060190000|2021-12-21 04:16:30|337.27|333.17|337.48|333.38|337.53|333.43|337.27|333.17|14
1640060200000|2021-12-21 04:16:40|337.49|333.39|337.48|333.38|337.59|333.49|337.39|333.29|16
1640060210000|2021-12-21 04:16:50|337.4|333.3|337.4|333.3|337.49|333.39|337.39|333.29|15
1640060220000|2021-12-21 04:17:00|337.48|333.38|337.28|333.18|337.48|333.38|337.28|333.18|8
1640060230000|2021-12-21 04:17:10|337.3|333.2|337.31|333.21|337.44|333.34|337.3|333.2|7
1640060240000|2021-12-21 04:17:20|337.32|333.22|337.44|333.34|337.57|333.47|337.32|333.22|10
1640060250000|2021-12-21 04:17:30|337.45|333.35|337.37|333.27|337.51|333.41|337.11|333.01|24
1640060260000|2021-12-21 04:17:40|337.36|333.26|335.67|331.57|337.36|333.26|335.41|331.31|25
1640060270000|2021-12-21 04:17:50|335.68|331.58|335.55|331.45|336.01|331.91|335.55|331.45|27
1640060280000|2021-12-21 04:18:00|335.58|331.48|335.44|331.34|335.61|331.51|335.16|331.06|26
1640060290000|2021-12-21 04:18:10|335.29|331.19|335.36|331.26|335.48|331.38|335.29|331.19|29
1640060300000|2021-12-21 04:18:20|335.3|331.2|335.43|331.33|335.49|331.39|335.3|331.2|21
1640060310000|2021-12-21 04:18:30|335.44|331.34|335.37|331.27|335.53|331.43|335.33|331.23|18
1640060320000|2021-12-21 04:18:40|335.34|331.24|334.75|330.65|335.39|331.29|334.72|330.62|24
1640060330000|2021-12-21 04:18:50|334.74|330.64|335.34|331.24|335.34|331.24|334.63|330.53|23
1640060340000|2021-12-21 04:19:00|335.38|331.28|335.44|331.34|335.47|331.37|335.24|331.14|17
1640060350000|2021-12-21 04:19:10|335.46|331.36|335.5|331.4|335.57|331.47|335.42|331.32|25
1640060360000|2021-12-21 04:19:20|335.44|331.34|335.78|331.68|335.78|331.68|335.44|331.34|17
1640060370000|2021-12-21 04:19:30|335.8|331.7|335.98|331.88|335.98|331.88|335.78|331.68|16
1640060380000|2021-12-21 04:19:40|335.9|331.8|335.98|331.88|335.98|331.88|335.9|331.8|9
1640060390000|2021-12-21 04:19:50|335.95|331.85|335.99|331.89|336.06|331.96|335.95|331.85|9
1640060400000|2021-12-21 04:20:00|335.98|331.88|335.98|331.88|336.06|331.96|335.96|331.86|9
1640060410000|2021-12-21 04:20:10|336|331.9|335.78|331.68|336|331.9|335.78|331.68|7
1640060420000|2021-12-21 04:20:20|335.81|331.71|335.91|331.81|335.91|331.81|335.78|331.68|13
1640060430000|2021-12-21 04:20:30|335.87|331.77|335.94|331.84|335.95|331.85|335.87|331.77|9
1640060440000|2021-12-21 04:20:40|336.08|331.98|336.63|332.53|336.85|332.75|336.07|331.97|27
1640060450000|2021-12-21 04:20:50|336.61|332.51|336.51|332.41|336.61|332.51|336.39|332.29|24
1640060460000|2021-12-21 04:21:00|336.5|332.4|336.48|332.38|336.57|332.47|336.42|332.32|16
1640060470000|2021-12-21 04:21:10|336.47|332.37|336.57|332.47|336.66|332.56|336.39|332.29|19
1640060480000|2021-12-21 04:21:20|336.55|332.45|336.73|332.63|336.81|332.71|336.55|332.45|22
1640060490000|2021-12-21 04:21:30|336.71|332.61|336.55|332.45|336.75|332.65|336.55|332.45|23
1640060500000|2021-12-21 04:21:40|336.56|332.46|336.62|332.52|336.7|332.6|336.56|332.46|13
1640060510000|2021-12-21 04:21:50|336.63|332.53|336.7|332.6|336.7|332.6|336.63|332.53|15
1640060520000|2021-12-21 04:22:00|336.66|332.56|336.64|332.54|336.7|332.6|336.62|332.52|21
1640060530000|2021-12-21 04:22:10|336.63|332.53|336.65|332.55|336.68|332.58|336.51|332.41|19
1640060540000|2021-12-21 04:22:20|336.64|332.54|336.63|332.53|336.69|332.59|336.59|332.49|16
1640060550000|2021-12-21 04:22:30|336.46|332.36|336.39|332.29|336.57|332.47|336.39|332.29|17
1640060560000|2021-12-21 04:22:40|336.38|332.28|336.7|332.6|336.7|332.6|336.38|332.28|23
1640060570000|2021-12-21 04:22:50|336.64|332.54|336.54|332.44|336.69|332.59|336.5|332.4|25
1640060580000|2021-12-21 04:23:00|336.55|332.45|336.47|332.37|336.58|332.48|336.47|332.37|14
1640060590000|2021-12-21 04:23:10|336.48|332.38|336.61|332.51|336.69|332.59|336.48|332.38|18
1640060600000|2021-12-21 04:23:20|336.6|332.5|336.53|332.43|336.69|332.59|336.45|332.35|24
1640060610000|2021-12-21 04:23:30|336.55|332.45|336.32|332.22|336.55|332.45|336.3|332.2|22
1640060620000|2021-12-21 04:23:40|335.97|331.87|335.73|331.63|335.97|331.87|335.65|331.55|18
1640060630000|2021-12-21 04:23:50|335.77|331.67|335.96|331.86|335.96|331.86|335.76|331.66|12
1640060640000|2021-12-21 04:24:00|336.02|331.92|336.29|332.19|336.36|332.26|336.02|331.92|23
1640060650000|2021-12-21 04:24:10|336.31|332.21|336.51|332.41|336.52|332.42|336.26|332.16|20
1640060660000|2021-12-21 04:24:20|336.38|332.28|336.28|332.18|336.46|332.36|336.28|332.18|18
1640060670000|2021-12-21 04:24:30|336.25|332.15|335.73|331.63|336.25|332.15|335.72|331.62|17
1640060680000|2021-12-21 04:24:40|335.75|331.65|335.97|331.87|336.08|331.98|335.75|331.65|27
1640060690000|2021-12-21 04:24:50|336.02|331.92|336.35|332.25|336.42|332.32|336.02|331.92|20
1640060700000|2021-12-21 04:25:00|336.36|332.26|336.59|332.49|336.6|332.5|336.25|332.15|24
1640060710000|2021-12-21 04:25:10|336.54|332.44|336.57|332.47|336.64|332.54|336.42|332.32|19
1640060720000|2021-12-21 04:25:20|336.65|332.55|336.73|332.63|336.8|332.7|336.64|332.54|26
1640060730000|2021-12-21 04:25:30|336.71|332.61|336.71|332.61|336.71|332.61|336.53|332.43|15
1640060740000|2021-12-21 04:25:40|336.69|332.59|336.74|332.64|336.8|332.7|336.64|332.54|21
1640060750000|2021-12-21 04:25:50|336.65|332.55|337.01|332.91|337.15|333.05|336.52|332.42|23
1640060760000|2021-12-21 04:26:00|337|332.9|336.53|332.43|337|332.9|336.53|332.43|20
1640060770000|2021-12-21 04:26:10|336.6|332.5|336.01|331.91|336.61|332.51|336.01|331.91|24
1640060780000|2021-12-21 04:26:20|336.02|331.92|336.5|332.4|336.55|332.45|336|331.9|23
1640060790000|2021-12-21 04:26:30|336.54|332.44|336.33|332.23|336.54|332.44|336.31|332.21|21
1640060800000|2021-12-21 04:26:40|336.37|332.27|336.36|332.26|336.65|332.55|336.34|332.24|22
1640060810000|2021-12-21 04:26:50|336.37|332.27|336.64|332.54|336.64|332.54|336.37|332.27|17
1640060820000|2021-12-21 04:27:00|336.63|332.53|336.44|332.34|336.64|332.54|336.37|332.27|21
1640060830000|2021-12-21 04:27:10|336.57|332.47|336.46|332.36|336.57|332.47|336.41|332.31|13
1640060840000|2021-12-21 04:27:20|336.42|332.32|336.16|332.06|336.58|332.48|336.16|332.06|22
1640060850000|2021-12-21 04:27:30|335.79|331.69|335.71|331.61|335.81|331.71|335.69|331.59|17
1640060860000|2021-12-21 04:27:40|335.7|331.6|336.08|331.98|336.08|331.98|335.7|331.6|17
1640060870000|2021-12-21 04:27:50|336.06|331.96|335.97|331.87|336.07|331.97|335.97|331.87|14
1640060880000|2021-12-21 04:28:00|335.9|331.8|335.99|331.89|335.99|331.89|335.84|331.74|17
1640060890000|2021-12-21 04:28:10|335.98|331.88|335.87|331.77|335.98|331.88|335.84|331.74|13
1640060900000|2021-12-21 04:28:20|335.85|331.75|335.96|331.86|335.97|331.87|335.83|331.73|17
1640060910000|2021-12-21 04:28:30|335.99|331.89|336.44|332.34|336.51|332.41|335.97|331.87|14
1640060920000|2021-12-21 04:28:40|336.45|332.35|336.37|332.27|336.51|332.41|336.27|332.17|18
1640060930000|2021-12-21 04:28:50|336.38|332.28|336.4|332.3|336.42|332.32|336.33|332.23|24
1640060940000|2021-12-21 04:29:00|336.39|332.29|336.35|332.25|336.52|332.42|336.26|332.16|19
1640060950000|2021-12-21 04:29:10|336.36|332.26|336.4|332.3|336.59|332.49|336.34|332.24|24
1640060960000|2021-12-21 04:29:20|336.43|332.33|336.55|332.45|336.58|332.48|336.36|332.26|10
1640060970000|2021-12-21 04:29:30|336.48|332.38|336.54|332.44|336.55|332.45|336.36|332.26|12
1640060980000|2021-12-21 04:29:40|336.36|332.26|336.44|332.34|336.5|332.4|336.3|332.2|15
1640060990000|2021-12-21 04:29:50|336.42|332.32|336.43|332.33|336.46|332.36|336.2|332.1|21
1640061000000|2021-12-21 04:30:00|336.42|332.32|336.47|332.37|336.67|332.57|336.3|332.2|22
1640061010000|2021-12-21 04:30:10|336.42|332.32|336.36|332.26|336.42|332.32|336.23|332.13|20
1640061020000|2021-12-21 04:30:20|336.39|332.29|336.45|332.35|336.46|332.36|336.33|332.23|13
1640061030000|2021-12-21 04:30:30|336.46|332.36|336.43|332.33|336.55|332.45|336.33|332.23|9
1640061040000|2021-12-21 04:30:40|336.36|332.26|336.4|332.3|336.6|332.5|336.34|332.24|22
1640061050000|2021-12-21 04:30:50|336.37|332.27|336.33|332.23|336.51|332.41|336.33|332.23|22
1640061060000|2021-12-21 04:31:00|336.31|332.21|336.45|332.35|336.59|332.49|336.31|332.21|22
1640061070000|2021-12-21 04:31:10|336.42|332.32|336.53|332.43|336.58|332.48|336.35|332.25|25
1640061080000|2021-12-21 04:31:20|336.54|332.44|337.31|333.21|337.32|333.22|336.54|332.44|23
1640061090000|2021-12-21 04:31:30|337.3|333.2|337.4|333.3|337.42|333.32|337.23|333.13|25
1640061100000|2021-12-21 04:31:40|337.41|333.31|337.54|333.44|337.78|333.68|337.35|333.25|23
1640061110000|2021-12-21 04:31:50|337.53|333.43|337.18|333.08|337.53|333.43|337.07|332.97|21
1640061120000|2021-12-21 04:32:00|337.33|333.23|337.51|333.41|337.51|333.41|337.18|333.08|16
1640061130000|2021-12-21 04:32:10|337.49|333.39|337.49|333.39|337.53|333.43|337.3|333.2|17
1640061140000|2021-12-21 04:32:20|337.48|333.38|337.41|333.31|337.68|333.58|337.37|333.27|25
1640061150000|2021-12-21 04:32:30|337.58|333.48|337.49|333.39|337.64|333.54|337.41|333.31|23
1640061160000|2021-12-21 04:32:40|337.48|333.38|337.38|333.28|337.5|333.4|337.37|333.27|25
1640061170000|2021-12-21 04:32:50|337.46|333.36|337.55|333.45|337.57|333.47|337.41|333.31|20
1640061180000|2021-12-21 04:33:00|337.56|333.46|337.41|333.31|337.56|333.46|337.33|333.23|15
1640061190000|2021-12-21 04:33:10|337.4|333.3|337.48|333.38|337.64|333.54|337.4|333.3|21
1640061200000|2021-12-21 04:33:20|337.46|333.36|337.36|333.26|337.53|333.43|337.3|333.2|27
1640061210000|2021-12-21 04:33:30|337.37|333.27|337.42|333.32|337.47|333.37|337.35|333.25|18
1640061220000|2021-12-21 04:33:40|337.43|333.33|337.34|333.24|337.49|333.39|337.33|333.23|10
1640061230000|2021-12-21 04:33:50|337.37|333.27|337.4|333.3|337.48|333.38|337.34|333.24|20
1640061240000|2021-12-21 04:34:00|337.48|333.38|337.54|333.44|337.65|333.55|337.33|333.23|15
1640061250000|2021-12-21 04:34:10|337.53|333.43|337.58|333.48|337.64|333.54|337.44|333.34|11
1640061260000|2021-12-21 04:34:20|337.47|333.37|337.37|333.27|337.58|333.48|337.36|333.26|12
1640061270000|2021-12-21 04:34:30|337.35|333.25|337.67|333.57|337.69|333.59|337.35|333.25|22
1640061280000|2021-12-21 04:34:40|337.65|333.55|337.71|333.61|337.73|333.63|337.61|333.51|16
1640061290000|2021-12-21 04:34:50|337.8|333.7|337.8|333.7|337.89|333.79|337.7|333.6|10
1640061300000|2021-12-21 04:35:00|337.88|333.78|337.8|333.7|337.88|333.78|337.79|333.69|10
1640061310000|2021-12-21 04:35:10|337.88|333.78|337.85|333.75|337.96|333.86|337.75|333.65|13
1640061320000|2021-12-21 04:35:20|337.88|333.78|337.78|333.68|337.9|333.8|337.77|333.67|14
1640061330000|2021-12-21 04:35:30|337.79|333.69|337.63|333.53|337.8|333.7|337.62|333.52|14
1640061340000|2021-12-21 04:35:40|337.56|333.46|337.55|333.45|337.6|333.5|337.55|333.45|5
1640061350000|2021-12-21 04:35:50|337.54|333.44|337.55|333.45|337.55|333.45|337.54|333.44|2
1640061360000|2021-12-21 04:36:00|337.58|333.48|337.54|333.44|337.6|333.5|337.53|333.43|11
1640061370000|2021-12-21 04:36:10|337.53|333.43|337.52|333.42|337.55|333.45|337.51|333.41|7
1640061380000|2021-12-21 04:36:20|337.51|333.41|337.53|333.43|337.57|333.47|337.51|333.41|8
1640061390000|2021-12-21 04:36:30|337.52|333.42|337.44|333.34|337.53|333.43|337.36|333.26|14
1640061400000|2021-12-21 04:36:40|337.42|333.32|337.59|333.49|337.6|333.5|337.33|333.23|16
1640061410000|2021-12-21 04:36:50|337.27|333.17|337.56|333.46|337.58|333.48|337.26|333.16|15
1640061420000|2021-12-21 04:37:00|337.57|333.47|337.51|333.41|337.57|333.47|337.28|333.18|21
1640061430000|2021-12-21 04:37:10|337.52|333.42|337|332.9|337.52|333.42|336.93|332.83|17
1640061440000|2021-12-21 04:37:20|337.01|332.91|336.97|332.87|337.04|332.94|336.89|332.79|16
1640061450000|2021-12-21 04:37:30|336.85|332.75|337.01|332.91|337.06|332.96|336.85|332.75|13
1640061460000|2021-12-21 04:37:40|337.05|332.95|336.93|332.83|337.06|332.96|336.93|332.83|11
1640061470000|2021-12-21 04:37:50|337.06|332.96|336.86|332.76|337.06|332.96|336.84|332.74|11
1640061480000|2021-12-21 04:38:00|336.95|332.85|336.92|332.82|336.99|332.89|336.83|332.73|17
1640061490000|2021-12-21 04:38:10|336.86|332.76|336.89|332.79|336.94|332.84|336.74|332.64|25
1640061500000|2021-12-21 04:38:20|336.96|332.86|336.89|332.79|336.96|332.86|336.86|332.76|7
1640061510000|2021-12-21 04:38:30|336.97|332.87|336.82|332.72|336.97|332.87|336.82|332.72|10
1640061520000|2021-12-21 04:38:40|336.94|332.84|336.86|332.76|336.94|332.84|336.82|332.72|11
1640061530000|2021-12-21 04:38:50|336.89|332.79|336.82|332.72|336.97|332.87|336.82|332.72|9
1640061540000|2021-12-21 04:39:00|336.94|332.84|336.83|332.73|336.94|332.84|336.72|332.62|15
1640061550000|2021-12-21 04:39:10|336.76|332.66|336.67|332.57|336.79|332.69|336.64|332.54|13
1640061560000|2021-12-21 04:39:20|336.64|332.54|336.71|332.61|336.87|332.77|336.63|332.53|14
1640061570000|2021-12-21 04:39:30|336.7|332.6|336.65|332.55|336.84|332.74|336.64|332.54|13
1640061580000|2021-12-21 04:39:40|336.67|332.57|336.72|332.62|336.82|332.72|336.63|332.53|15
1640061590000|2021-12-21 04:39:50|336.75|332.65|336.74|332.64|336.87|332.77|336.69|332.59|18
1640061600000|2021-12-21 04:40:00|336.85|332.75|336.68|332.58|336.91|332.81|336.65|332.55|16
1640061610000|2021-12-21 04:40:10|336.65|332.55|336.73|332.63|336.74|332.64|336.64|332.54|9
1640061620000|2021-12-21 04:40:20|336.72|332.62|336.86|332.76|336.9|332.8|336.72|332.62|8
1640061630000|2021-12-21 04:40:30|336.87|332.77|336.73|332.63|336.97|332.87|336.73|332.63|11
1640061640000|2021-12-21 04:40:40|336.76|332.66|336.73|332.63|336.87|332.77|336.73|332.63|13
1640061650000|2021-12-21 04:40:50|336.86|332.76|336.65|332.55|336.86|332.76|336.65|332.55|10
1640061660000|2021-12-21 04:41:00|336.71|332.61|336.99|332.89|336.99|332.89|336.65|332.55|16
1640061670000|2021-12-21 04:41:10|336.98|332.88|337.29|333.19|337.31|333.21|336.98|332.88|21
1640061680000|2021-12-21 04:41:20|337.17|333.07|337.3|333.2|337.33|333.23|337.17|333.07|5
1640061690000|2021-12-21 04:41:30|337.23|333.13|336.89|332.79|337.23|333.13|336.89|332.79|9
1640061700000|2021-12-21 04:41:40|336.98|332.88|336.83|332.73|336.98|332.88|336.83|332.73|6
1640061710000|2021-12-21 04:41:50|336.86|332.76|337|332.9|337.01|332.91|336.84|332.74|13
1640061720000|2021-12-21 04:42:00|336.95|332.85|336.83|332.73|337.12|333.02|336.83|332.73|28
1640061730000|2021-12-21 04:42:10|337.03|332.93|336.99|332.89|337.03|332.93|336.83|332.73|11
1640061740000|2021-12-21 04:42:20|337.04|332.94|337.44|333.34|337.44|333.34|336.96|332.86|16
1640061750000|2021-12-21 04:42:30|337.43|333.33|337.34|333.24|337.48|333.38|337.2|333.1|12
1640061760000|2021-12-21 04:42:40|337.38|333.28|337.47|333.37|337.48|333.38|337.38|333.28|3
1640061770000|2021-12-21 04:42:50|337.46|333.36|336.56|332.46|337.46|333.36|336.56|332.46|21
1640061780000|2021-12-21 04:43:00|336.54|332.44|336.29|332.19|336.55|332.45|336.23|332.13|25
1640061790000|2021-12-21 04:43:10|336.45|332.35|336.33|332.23|336.45|332.35|336.3|332.2|21
1640061800000|2021-12-21 04:43:20|336.41|332.31|335.94|331.84|336.41|332.31|335.93|331.83|12
1640061810000|2021-12-21 04:43:30|335.92|331.82|335.63|331.53|335.93|331.83|335.56|331.46|22
1640061820000|2021-12-21 04:43:40|335.62|331.52|336.01|331.91|336.1|332|335.62|331.52|20
1640061830000|2021-12-21 04:43:50|336.02|331.92|335.68|331.58|336.03|331.93|335.68|331.58|12
1640061840000|2021-12-21 04:44:00|335.65|331.55|335.62|331.52|335.76|331.66|335.6|331.5|12
1640061850000|2021-12-21 04:44:10|335.61|331.51|335.7|331.6|335.7|331.6|335.61|331.51|4
1640061860000|2021-12-21 04:44:20|335.72|331.62|335.79|331.69|335.79|331.69|335.72|331.62|3
1640061870000|2021-12-21 04:44:30|335.78|331.68|336.11|332.01|336.14|332.04|335.78|331.68|13
1640061880000|2021-12-21 04:44:40|336.13|332.03|336.32|332.22|336.36|332.26|336.13|332.03|10
1640061890000|2021-12-21 04:44:50|336.43|332.33|336.33|332.23|336.43|332.33|336.2|332.1|6
1640061900000|2021-12-21 04:45:00|336.41|332.31|336.53|332.43|336.54|332.44|336.27|332.17|11
1640061910000|2021-12-21 04:45:10|336.52|332.42|336.32|332.22|336.52|332.42|336.29|332.19|10
1640061920000|2021-12-21 04:45:20|336.31|332.21|336.37|332.27|336.43|332.33|336.31|332.21|13
1640061930000|2021-12-21 04:45:30|336.48|332.38|336.47|332.37|336.48|332.38|336.37|332.27|6
1640061940000|2021-12-21 04:45:40|336.32|332.22|336.5|332.4|336.52|332.42|336.32|332.22|14
1640061950000|2021-12-21 04:45:50|336.32|332.22|336.33|332.23|336.49|332.39|336.27|332.17|16
1640061960000|2021-12-21 04:46:00|336.3|332.2|336.26|332.16|336.38|332.28|336.26|332.16|11
1640061970000|2021-12-21 04:46:10|336.27|332.17|336.39|332.29|336.39|332.29|336.26|332.16|12
1640061980000|2021-12-21 04:46:20|336.38|332.28|336.3|332.2|336.38|332.28|336.24|332.14|11
1640061990000|2021-12-21 04:46:30|336.31|332.21|336.34|332.24|336.37|332.27|336.24|332.14|11
1640062000000|2021-12-21 04:46:40|336.33|332.23|336.24|332.14|336.33|332.23|336.16|332.06|16
1640062010000|2021-12-21 04:46:50|336.25|332.15|336.02|331.92|336.39|332.29|336.02|331.92|14
1640062020000|2021-12-21 04:47:00|336|331.9|335.5|331.4|336|331.9|335.41|331.31|23
1640062030000|2021-12-21 04:47:10|335.56|331.46|335.54|331.44|335.7|331.6|335.51|331.41|16
1640062040000|2021-12-21 04:47:20|335.57|331.47|335.48|331.38|335.6|331.5|335.43|331.33|11
1640062050000|2021-12-21 04:47:30|335.5|331.4|335.41|331.31|335.59|331.49|335.36|331.26|15
1640062060000|2021-12-21 04:47:40|335.44|331.34|335.33|331.23|335.44|331.34|335.33|331.23|8
1640062070000|2021-12-21 04:47:50|335.4|331.3|335.42|331.32|335.42|331.32|335.33|331.23|7
1640062080000|2021-12-21 04:48:00|335.36|331.26|335.32|331.22|335.6|331.5|335.32|331.22|9
1640062090000|2021-12-21 04:48:10|335.33|331.23|335.51|331.41|335.66|331.56|335.33|331.23|24
1640062100000|2021-12-21 04:48:20|335.48|331.38|335.4|331.3|335.48|331.38|335.39|331.29|13
1640062110000|2021-12-21 04:48:30|335.44|331.34|335.48|331.38|335.5|331.4|335.4|331.3|12
1640062120000|2021-12-21 04:48:40|335.46|331.36|335.49|331.39|335.49|331.39|335.35|331.25|20
1640062130000|2021-12-21 04:48:50|335.5|331.4|335.45|331.35|335.51|331.41|335.41|331.31|12
1640062140000|2021-12-21 04:49:00|335.3|331.2|334.75|330.65|335.34|331.24|334.74|330.64|19
1640062150000|2021-12-21 04:49:10|334.68|330.58|334.69|330.59|334.8|330.7|334.65|330.55|19
1640062160000|2021-12-21 04:49:20|334.77|330.67|334.89|330.79|334.96|330.86|334.7|330.6|15
1640062170000|2021-12-21 04:49:30|334.87|330.77|334.93|330.83|335.01|330.91|334.86|330.76|21
1640062180000|2021-12-21 04:49:40|334.92|330.82|334.92|330.82|334.94|330.84|334.91|330.81|7
1640062190000|2021-12-21 04:49:50|334.88|330.78|334.92|330.82|335|330.9|334.86|330.76|8
1640062200000|2021-12-21 04:50:00|334.91|330.81|334.91|330.81|335|330.9|334.91|330.81|14
1640062210000|2021-12-21 04:50:10|334.92|330.82|335.02|330.92|335.02|330.92|334.91|330.81|10
1640062220000|2021-12-21 04:50:20|335.03|330.93|334.93|330.83|335.14|331.04|334.93|330.83|13
1640062230000|2021-12-21 04:50:30|335.03|330.93|335.23|331.13|335.34|331.24|335|330.9|15
1640062240000|2021-12-21 04:50:40|335.24|331.14|335.31|331.21|335.36|331.26|335.16|331.06|12
1640062250000|2021-12-21 04:50:50|335.32|331.22|335.31|331.21|335.38|331.28|335.25|331.15|7
1640062260000|2021-12-21 04:51:00|335.3|331.2|334.88|330.78|335.3|331.2|334.88|330.78|18
1640062270000|2021-12-21 04:51:10|334.87|330.77|334.9|330.8|335.01|330.91|334.82|330.72|18
1640062280000|2021-12-21 04:51:20|334.89|330.79|334.92|330.82|335|330.9|334.89|330.79|12
1640062290000|2021-12-21 04:51:30|335.04|330.94|334.87|330.77|335.04|330.94|334.86|330.76|9
1640062300000|2021-12-21 04:51:40|334.86|330.76|334.84|330.74|334.99|330.89|334.83|330.73|21
1640062310000|2021-12-21 04:51:50|334.95|330.85|334.83|330.73|334.98|330.88|334.83|330.73|9
1640062320000|2021-12-21 04:52:00|334.82|330.72|334.98|330.88|334.98|330.88|334.82|330.72|4
1640062330000|2021-12-21 04:52:10|334.9|330.8|334.9|330.8|334.9|330.8|334.9|330.8|1
1640062340000|2021-12-21 04:52:20|334.99|330.89|335.2|331.1|335.21|331.11|334.9|330.8|7
1640062350000|2021-12-21 04:52:30|335.19|331.09|335.19|331.09|335.38|331.28|335.19|331.09|4
1640062360000|2021-12-21 04:52:40|335.2|331.1|335.31|331.21|335.37|331.27|335.2|331.1|12
1640062370000|2021-12-21 04:52:50|335.3|331.2|335.38|331.28|335.39|331.29|335.3|331.2|8
1640062380000|2021-12-21 04:53:00|335.53|331.43|335.49|331.39|335.53|331.43|335.38|331.28|4
1640062390000|2021-12-21 04:53:10|335.42|331.32|335.52|331.42|335.54|331.44|335.42|331.32|8
1640062400000|2021-12-21 04:53:20|335.43|331.33|335.55|331.45|335.55|331.45|335.43|331.33|2
1640062410000|2021-12-21 04:53:30|335.44|331.34|335.44|331.34|335.44|331.34|335.44|331.34|1
1640062420000|2021-12-21 04:53:40|335.43|331.33|335.46|331.36|335.48|331.38|335.32|331.22|10
1640062430000|2021-12-21 04:53:50|335.52|331.42|335.4|331.3|335.54|331.44|335.4|331.3|9
1640062440000|2021-12-21 04:54:00|335.32|331.22|335.36|331.26|335.4|331.3|335.3|331.2|12
1640062450000|2021-12-21 04:54:10|335.37|331.27|335.43|331.33|335.43|331.33|335.37|331.27|2
1640062460000|2021-12-21 04:54:20|335.26|331.16|335.4|331.3|335.41|331.31|335.24|331.14|7
1640062470000|2021-12-21 04:54:30|335.36|331.26|335.4|331.3|335.42|331.32|335.36|331.26|3
1640062480000|2021-12-21 04:54:40|335.36|331.26|335.37|331.27|335.41|331.31|335.29|331.19|8
1640062490000|2021-12-21 04:54:50|335.36|331.26|335.36|331.26|335.42|331.32|335.32|331.22|7
1640062500000|2021-12-21 04:55:00|335.37|331.27|335.5|331.4|335.53|331.43|335.37|331.27|9
1640062510000|2021-12-21 04:55:10|335.49|331.39|335.49|331.39|335.5|331.4|335.49|331.39|3
1640062520000|2021-12-21 04:55:20|335.48|331.38|335.42|331.32|335.48|331.38|335.39|331.29|6
1640062530000|2021-12-21 04:55:30|335.38|331.28|335.37|331.27|335.47|331.37|335.32|331.22|12
1640062540000|2021-12-21 04:55:40|335.33|331.23|335.13|331.03|335.37|331.27|335.13|331.03|7
1640062550000|2021-12-21 04:55:50|335.12|331.02|335.09|330.99|335.19|331.09|335.06|330.96|8
1640062560000|2021-12-21 04:56:00|335.15|331.05|335.09|330.99|335.17|331.07|335.09|330.99|8
1640062570000|2021-12-21 04:56:10|335.17|331.07|335.05|330.95|335.17|331.07|335.05|330.95|7
1640062580000|2021-12-21 04:56:20|335.01|330.91|334.83|330.73|335.01|330.91|334.8|330.7|13
1640062590000|2021-12-21 04:56:30|334.82|330.72|334.82|330.72|334.83|330.73|334.82|330.72|5
1640062600000|2021-12-21 04:56:40|334.83|330.73|334.99|330.89|335|330.9|334.82|330.72|9
1640062610000|2021-12-21 04:56:50|335|330.9|335.02|330.92|335.21|331.11|335|330.9|9
1640062620000|2021-12-21 04:57:00|335.1|331|335.1|331|335.12|331.02|335.02|330.92|10
1640062630000|2021-12-21 04:57:10|335.09|330.99|335.16|331.06|335.18|331.08|335.09|330.99|3
1640062640000|2021-12-21 04:57:20|335.1|331|335.04|330.94|335.1|331|335.03|330.93|7
1640062650000|2021-12-21 04:57:30|335.03|330.93|335.09|330.99|335.18|331.08|335.02|330.92|12
1640062660000|2021-12-21 04:57:40|335.08|330.98|335.17|331.07|335.22|331.12|335.06|330.96|11
1640062670000|2021-12-21 04:57:50|335.1|331|335.17|331.07|335.2|331.1|335.1|331|6
1640062680000|2021-12-21 04:58:00|335.21|331.11|335.13|331.03|335.21|331.11|335.13|331.03|3
1640062690000|2021-12-21 04:58:10|335.09|330.99|335.1|331|335.18|331.08|335.03|330.93|6
1640062700000|2021-12-21 04:58:20|335.06|330.96|335.15|331.05|335.19|331.09|335.05|330.95|6
1640062710000|2021-12-21 04:58:30|335.14|331.04|334.91|330.81|335.14|331.04|334.91|330.81|11
1640062720000|2021-12-21 04:58:40|334.98|330.88|334.91|330.81|335.01|330.91|334.89|330.79|13
1640062730000|2021-12-21 04:58:50|334.9|330.8|334.89|330.79|335.02|330.92|334.89|330.79|6
1640062740000|2021-12-21 04:59:00|334.91|330.81|334.9|330.8|335.02|330.92|334.9|330.8|3
1640062750000|2021-12-21 04:59:10|334.97|330.87|334.83|330.73|334.98|330.88|334.83|330.73|8
1640062760000|2021-12-21 04:59:20|334.96|330.86|334.73|330.63|334.96|330.86|334.73|330.63|12
1640062770000|2021-12-21 04:59:30|334.75|330.65|334.73|330.63|334.85|330.75|334.73|330.63|13
1640062780000|2021-12-21 04:59:40|334.74|330.64|335.05|330.95|335.06|330.96|334.73|330.63|15
1640062790000|2021-12-21 04:59:50|335.08|330.98|334.97|330.87|335.15|331.05|334.95|330.85|18
1640062800000|2021-12-21 05:00:00|334.94|330.84|335.05|330.95|335.07|330.97|334.89|330.79|12
1640062810000|2021-12-21 05:00:10|335.06|330.96|335.42|331.32|335.54|331.44|335.06|330.96|16
1640062820000|2021-12-21 05:00:20|335.56|331.46|335.66|331.56|335.66|331.56|335.42|331.32|9
1640062830000|2021-12-21 05:00:30|335.72|331.62|335.72|331.62|335.74|331.64|335.61|331.51|9
1640062840000|2021-12-21 05:00:40|335.73|331.63|335.7|331.6|335.9|331.8|335.7|331.6|18
1640062850000|2021-12-21 05:00:50|335.71|331.61|335.81|331.71|335.86|331.76|335.71|331.61|18
1640062860000|2021-12-21 05:01:00|335.86|331.76|335.72|331.62|335.87|331.77|335.7|331.6|16
1640062870000|2021-12-21 05:01:10|335.74|331.64|335.82|331.72|335.88|331.78|335.72|331.62|20
1640062880000|2021-12-21 05:01:20|335.88|331.78|335.91|331.81|335.99|331.89|335.8|331.7|10
1640062890000|2021-12-21 05:01:30|335.96|331.86|335.73|331.63|335.97|331.87|335.73|331.63|20
1640062900000|2021-12-21 05:01:40|335.72|331.62|335.74|331.64|335.86|331.76|335.72|331.62|10
1640062920000|2021-12-21 05:02:00|335.73|331.63|335.75|331.65|335.77|331.67|335.6|331.5|12
1640062930000|2021-12-21 05:02:10|335.62|331.52|335.51|331.41|335.7|331.6|335.51|331.41|18
1640062940000|2021-12-21 05:02:20|335.54|331.44|335.48|331.38|335.55|331.45|335.46|331.36|6
1640062950000|2021-12-21 05:02:30|335.47|331.37|335.48|331.38|335.49|331.39|335.45|331.35|6
1640062960000|2021-12-21 05:02:40|335.45|331.35|335.44|331.34|335.53|331.43|335.44|331.34|14
1640062970000|2021-12-21 05:02:50|335.48|331.38|335.48|331.38|335.5|331.4|335.44|331.34|10
1640062980000|2021-12-21 05:03:00|335.43|331.33|335.48|331.38|335.48|331.38|335.41|331.31|7
1640062990000|2021-12-21 05:03:10|335.43|331.33|335.53|331.43|335.53|331.43|335.43|331.33|7
1640063000000|2021-12-21 05:03:20|335.48|331.38|335.38|331.28|335.52|331.42|335.37|331.27|13
1640063010000|2021-12-21 05:03:30|335.41|331.31|335.52|331.42|335.55|331.45|335.39|331.29|17
1640063020000|2021-12-21 05:03:40|335.54|331.44|335.57|331.47|335.57|331.47|335.52|331.42|6
1640063030000|2021-12-21 05:03:50|335.59|331.49|335.57|331.47|335.6|331.5|335.46|331.36|8
1640063040000|2021-12-21 05:04:00|335.53|331.43|335.64|331.54|335.78|331.68|335.53|331.43|16
1640063050000|2021-12-21 05:04:10|335.65|331.55|335.67|331.57|335.7|331.6|335.65|331.55|7
1640063060000|2021-12-21 05:04:20|335.7|331.6|335.71|331.61|335.71|331.61|335.67|331.57|4
1640063070000|2021-12-21 05:04:30|335.68|331.58|335.77|331.67|335.77|331.67|335.68|331.58|7
1640063080000|2021-12-21 05:04:40|335.78|331.68|335.68|331.58|335.78|331.68|335.68|331.58|4
1640063090000|2021-12-21 05:04:50|335.69|331.59|335.65|331.55|335.69|331.59|335.65|331.55|2
1640063100000|2021-12-21 05:05:00|335.7|331.6|335.8|331.7|335.91|331.81|335.7|331.6|8
1640063110000|2021-12-21 05:05:10|335.87|331.77|335.87|331.77|335.87|331.77|335.87|331.77|1
1640063120000|2021-12-21 05:05:20|335.88|331.78|335.88|331.78|335.9|331.8|335.87|331.77|6
1640063130000|2021-12-21 05:05:30|335.9|331.8|335.77|331.67|335.9|331.8|335.64|331.54|16
1640063140000|2021-12-21 05:05:40|335.64|331.54|335.71|331.61|335.71|331.61|335.62|331.52|9
1640063150000|2021-12-21 05:05:50|335.7|331.6|335.7|331.6|335.78|331.68|335.69|331.59|9
1640063160000|2021-12-21 05:06:00|335.75|331.65|335.65|331.55|335.75|331.65|335.63|331.53|8
1640063170000|2021-12-21 05:06:10|335.68|331.58|335.63|331.53|335.79|331.69|335.58|331.48|12
1640063180000|2021-12-21 05:06:20|335.65|331.55|335.45|331.35|335.73|331.63|335.45|331.35|17
1640063190000|2021-12-21 05:06:30|335.53|331.43|335.46|331.36|335.55|331.45|335.43|331.33|11
1640063200000|2021-12-21 05:06:40|335.39|331.29|335.48|331.38|335.52|331.42|335.39|331.29|12
1640063210000|2021-12-21 05:06:50|335.55|331.45|335.61|331.51|335.61|331.51|335.55|331.45|5
1640063220000|2021-12-21 05:07:00|335.6|331.5|335.57|331.47|335.6|331.5|335.48|331.38|9
1640063230000|2021-12-21 05:07:10|335.62|331.52|335.73|331.63|335.74|331.64|335.6|331.5|14
1640063240000|2021-12-21 05:07:20|335.71|331.61|335.69|331.59|335.74|331.64|335.6|331.5|11
1640063250000|2021-12-21 05:07:30|335.62|331.52|335.71|331.61|335.74|331.64|335.62|331.52|6
1640063260000|2021-12-21 05:07:40|335.73|331.63|335.71|331.61|335.73|331.63|335.71|331.61|2
1640063270000|2021-12-21 05:07:50|335.72|331.62|335.71|331.61|335.72|331.62|335.71|331.61|2
1640063280000|2021-12-21 05:08:00|335.7|331.6|335.71|331.61|335.75|331.65|335.7|331.6|7
1640063300000|2021-12-21 05:08:20|335.66|331.56|335.79|331.69|335.79|331.69|335.61|331.51|5
1640063310000|2021-12-21 05:08:30|335.8|331.7|335.79|331.69|335.8|331.7|335.79|331.69|2
1640063320000|2021-12-21 05:08:40|335.78|331.68|335.55|331.45|335.78|331.68|335.55|331.45|7
1640063330000|2021-12-21 05:08:50|335.58|331.48|335.46|331.36|335.63|331.53|335.46|331.36|10
1640063340000|2021-12-21 05:09:00|335.45|331.35|335.52|331.42|335.61|331.51|335.45|331.35|7
1640063350000|2021-12-21 05:09:10|335.51|331.41|335.39|331.29|335.51|331.41|335.39|331.29|8
1640063370000|2021-12-21 05:09:30|335.4|331.3|335.39|331.29|335.45|331.35|335.39|331.29|3
1640063380000|2021-12-21 05:09:40|335.4|331.3|335.5|331.4|335.53|331.43|335.4|331.3|9
1640063390000|2021-12-21 05:09:50|335.53|331.43|335.53|331.43|335.53|331.43|335.53|331.43|1
1640063400000|2021-12-21 05:10:00|335.52|331.42|335.48|331.38|335.54|331.44|335.48|331.38|9
1640063410000|2021-12-21 05:10:10|335.52|331.42|335.47|331.37|335.57|331.47|335.47|331.37|13
1640063420000|2021-12-21 05:10:20|335.46|331.36|335.47|331.37|335.47|331.37|335.37|331.27|17
1640063430000|2021-12-21 05:10:30|335.46|331.36|335.56|331.46|335.59|331.49|335.45|331.35|9
1640063440000|2021-12-21 05:10:40|335.6|331.5|335.49|331.39|335.6|331.5|335.49|331.39|9
1640063450000|2021-12-21 05:10:50|335.48|331.38|335.42|331.32|335.5|331.4|335.4|331.3|9
1640063460000|2021-12-21 05:11:00|335.41|331.31|335.46|331.36|335.47|331.37|335.38|331.28|9
1640063470000|2021-12-21 05:11:10|335.4|331.3|335.46|331.36|335.48|331.38|335.39|331.29|8
1640063480000|2021-12-21 05:11:20|335.41|331.31|335.45|331.35|335.45|331.35|335.35|331.25|5
1640063490000|2021-12-21 05:11:30|335.46|331.36|335.66|331.56|335.67|331.57|335.41|331.31|19
1640063500000|2021-12-21 05:11:40|335.64|331.54|335.51|331.41|335.75|331.65|335.51|331.41|15
1640063510000|2021-12-21 05:11:50|335.55|331.45|335.55|331.45|335.56|331.46|335.51|331.41|8
1640063520000|2021-12-21 05:12:00|335.56|331.46|335.53|331.43|335.57|331.47|335.49|331.39|13
1640063530000|2021-12-21 05:12:10|335.52|331.42|335.47|331.37|335.52|331.42|335.33|331.23|13
1640063540000|2021-12-21 05:12:20|335.45|331.35|335.46|331.36|335.51|331.41|335.45|331.35|4
1640063550000|2021-12-21 05:12:30|335.47|331.37|335.46|331.36|335.5|331.4|335.46|331.36|7
1640063560000|2021-12-21 05:12:40|335.49|331.39|334.41|330.31|335.49|331.39|334.41|330.31|11
1640063570000|2021-12-21 05:12:50|334.25|330.15|333.78|329.68|334.25|330.15|333.5|329.4|32
1640063580000|2021-12-21 05:13:00|333.77|329.67|333.99|329.89|334.59|330.49|333.74|329.64|29
1640063590000|2021-12-21 05:13:10|333.97|329.87|334.04|329.94|334.06|329.96|333.96|329.86|14
1640063600000|2021-12-21 05:13:20|334.08|329.98|334.4|330.3|334.44|330.34|334.08|329.98|15
1640063610000|2021-12-21 05:13:30|334.41|330.31|334.19|330.09|334.41|330.31|334.14|330.04|18
1640063620000|2021-12-21 05:13:40|334.18|330.08|334.28|330.18|334.31|330.21|334.18|330.08|11
1640063630000|2021-12-21 05:13:50|334.23|330.13|333.91|329.81|334.23|330.13|333.88|329.78|10
1640063640000|2021-12-21 05:14:00|333.84|329.74|334.19|330.09|334.19|330.09|333.83|329.73|16
1640063650000|2021-12-21 05:14:10|334.15|330.05|334.36|330.26|334.36|330.26|334.15|330.05|11
1640063660000|2021-12-21 05:14:20|334.35|330.25|334.42|330.32|334.45|330.35|334.35|330.25|7
1640063670000|2021-12-21 05:14:30|334.4|330.3|334.44|330.34|334.46|330.36|334.4|330.3|6
1640063680000|2021-12-21 05:14:40|334.45|330.35|334.44|330.34|334.46|330.36|334.44|330.34|5
1640063690000|2021-12-21 05:14:50|334.43|330.33|334.28|330.18|334.44|330.34|334.28|330.18|17
1640063700000|2021-12-21 05:15:00|334.18|330.08|333.98|329.88|334.21|330.11|333.91|329.81|17
1640063710000|2021-12-21 05:15:10|333.94|329.84|333.96|329.86|334.01|329.91|333.92|329.82|12
1640063720000|2021-12-21 05:15:20|333.94|329.84|333.98|329.88|334.01|329.91|333.91|329.81|13
1640063730000|2021-12-21 05:15:30|333.99|329.89|334.27|330.17|334.27|330.17|333.97|329.87|10
1640063740000|2021-12-21 05:15:40|334.29|330.19|334.24|330.14|334.35|330.25|334.24|330.14|8
1640063750000|2021-12-21 05:15:50|334.25|330.15|334.02|329.92|334.27|330.17|333.98|329.88|19
1640063760000|2021-12-21 05:16:00|334.08|329.98|334.35|330.25|334.35|330.25|334|329.9|19
1640063770000|2021-12-21 05:16:10|334.37|330.27|334.52|330.42|334.52|330.42|334.36|330.26|11
1640063780000|2021-12-21 05:16:20|334.53|330.43|334.49|330.39|334.62|330.52|334.44|330.34|22
1640063790000|2021-12-21 05:16:30|334.52|330.42|334.46|330.36|334.55|330.45|334.41|330.31|13
1640063800000|2021-12-21 05:16:40|334.48|330.38|334.44|330.34|334.5|330.4|334.44|330.34|6
1640063810000|2021-12-21 05:16:50|334.41|330.31|334.57|330.47|334.57|330.47|334.41|330.31|9
1640063820000|2021-12-21 05:17:00|334.63|330.53|334.66|330.56|334.67|330.57|334.54|330.44|6
1640063830000|2021-12-21 05:17:10|334.69|330.59|334.64|330.54|334.79|330.69|334.62|330.52|18
1640063840000|2021-12-21 05:17:20|334.65|330.55|334.69|330.59|334.69|330.59|334.61|330.51|13
1640063850000|2021-12-21 05:17:30|334.67|330.57|334.64|330.54|334.72|330.62|334.63|330.53|9
1640063860000|2021-12-21 05:17:40|334.72|330.62|334.64|330.54|334.72|330.62|334.63|330.53|10
1640063870000|2021-12-21 05:17:50|334.63|330.53|334.63|330.53|334.65|330.55|334.61|330.51|6
1640063880000|2021-12-21 05:18:00|334.64|330.54|334.47|330.37|334.67|330.57|334.36|330.26|18
1640063890000|2021-12-21 05:18:10|334.46|330.36|334.47|330.37|334.48|330.38|334.45|330.35|7
1640063900000|2021-12-21 05:18:20|334.46|330.36|334.42|330.32|334.5|330.4|334.39|330.29|11
1640063910000|2021-12-21 05:18:30|334.41|330.31|334.28|330.18|334.42|330.32|334.19|330.09|17
1640063920000|2021-12-21 05:18:40|334.32|330.22|334.44|330.34|334.44|330.34|334.29|330.19|10
1640063930000|2021-12-21 05:18:50|334.35|330.25|335.23|331.13|335.35|331.25|334.35|330.25|27
1640063940000|2021-12-21 05:19:00|335.26|331.16|335.29|331.19|335.3|331.2|335.12|331.02|12
1640063950000|2021-12-21 05:19:10|335.41|331.31|335.58|331.48|335.7|331.6|335.41|331.31|26
1640063960000|2021-12-21 05:19:20|335.53|331.43|335.07|330.97|335.74|331.64|335.07|330.97|31
1640063970000|2021-12-21 05:19:30|335.06|330.96|334.75|330.65|335.27|331.17|334.75|330.65|27
1640063980000|2021-12-21 05:19:40|334.77|330.67|334.78|330.68|334.82|330.72|334.75|330.65|15
1640063990000|2021-12-21 05:19:50|334.73|330.63|334.47|330.37|334.73|330.63|334.25|330.15|24
1640064000000|2021-12-21 05:20:00|334.44|330.34|333.76|329.66|334.55|330.45|333.76|329.66|22
1640064010000|2021-12-21 05:20:10|333.77|329.67|333.61|329.51|333.84|329.74|333.56|329.46|20
1640064020000|2021-12-21 05:20:20|333.6|329.5|333.8|329.7|333.8|329.7|333.59|329.49|28
1640064030000|2021-12-21 05:20:30|333.81|329.71|334.1|330|334.1|330|333.81|329.71|16
1640064040000|2021-12-21 05:20:40|334.15|330.05|334.46|330.36|334.48|330.38|334.11|330.01|20
1640064050000|2021-12-21 05:20:50|334.45|330.35|334.22|330.12|334.51|330.41|334.17|330.07|24
1640064060000|2021-12-21 05:21:00|334.18|330.08|334.24|330.14|334.25|330.15|334.18|330.08|10
1640064070000|2021-12-21 05:21:10|334.29|330.19|334.33|330.23|334.33|330.23|334.28|330.18|5
1640064080000|2021-12-21 05:21:20|334.43|330.33|334.37|330.27|334.44|330.34|334.32|330.22|15
1640064090000|2021-12-21 05:21:30|334.36|330.26|334.57|330.47|334.62|330.52|334.31|330.21|19
1640064100000|2021-12-21 05:21:40|334.59|330.49|334.52|330.42|334.59|330.49|334.52|330.42|15
1640064110000|2021-12-21 05:21:50|334.55|330.45|334.48|330.38|334.55|330.45|334.46|330.36|6
1640064120000|2021-12-21 05:22:00|334.46|330.36|334.65|330.55|334.66|330.56|334.46|330.36|11
1640064130000|2021-12-21 05:22:10|334.7|330.6|334.55|330.45|334.74|330.64|334.5|330.4|11
1640064140000|2021-12-21 05:22:20|334.52|330.42|334.61|330.51|334.61|330.51|334.45|330.35|17
1640064150000|2021-12-21 05:22:30|334.63|330.53|334.66|330.56|334.71|330.61|334.58|330.48|20
1640064160000|2021-12-21 05:22:40|334.61|330.51|334.46|330.36|334.62|330.52|334.45|330.35|16
1640064170000|2021-12-21 05:22:50|334.45|330.35|334.32|330.22|334.46|330.36|334.3|330.2|14
1640064180000|2021-12-21 05:23:00|334.33|330.23|334.38|330.28|334.39|330.29|334.27|330.17|17
1640064190000|2021-12-21 05:23:10|334.37|330.27|334.46|330.36|334.47|330.37|334.37|330.27|16
1640064200000|2021-12-21 05:23:20|334.43|330.33|334.38|330.28|334.48|330.38|334.38|330.28|12
1640064210000|2021-12-21 05:23:30|334.33|330.23|333.75|329.65|334.33|330.23|333.68|329.58|18
1640064220000|2021-12-21 05:23:40|333.77|329.67|333.82|329.72|333.86|329.76|333.75|329.65|19
1640064230000|2021-12-21 05:23:50|333.81|329.71|333.81|329.71|333.88|329.78|333.77|329.67|14
1640064240000|2021-12-21 05:24:00|333.82|329.72|333.88|329.78|334|329.9|333.82|329.72|18
1640064250000|2021-12-21 05:24:10|333.89|329.79|334|329.9|334|329.9|333.87|329.77|17
1640064260000|2021-12-21 05:24:20|333.99|329.89|334|329.9|334.01|329.91|333.87|329.77|15
1640064270000|2021-12-21 05:24:30|334.04|329.94|334|329.9|334.04|329.94|334|329.9|3
1640064280000|2021-12-21 05:24:40|334.04|329.94|334|329.9|334.04|329.94|334|329.9|4
1640064290000|2021-12-21 05:24:50|334.06|329.96|334|329.9|334.06|329.96|334|329.9|2
1640064300000|2021-12-21 05:25:00|334.01|329.91|333.74|329.64|334.02|329.92|333.74|329.64|12
1640064310000|2021-12-21 05:25:10|333.8|329.7|333.75|329.65|333.83|329.73|333.71|329.61|16
1640064320000|2021-12-21 05:25:20|333.69|329.59|333.71|329.61|333.77|329.67|333.65|329.55|15
1640064330000|2021-12-21 05:25:30|333.7|329.6|333.74|329.64|333.74|329.64|333.69|329.59|12
1640064340000|2021-12-21 05:25:40|333.73|329.63|333.69|329.59|333.73|329.63|333.69|329.59|5
1640064350000|2021-12-21 05:25:50|333.74|329.64|333.56|329.46|333.76|329.66|333.56|329.46|19
1640064360000|2021-12-21 05:26:00|333.55|329.45|333.6|329.5|333.68|329.58|333.55|329.45|12
1640064370000|2021-12-21 05:26:10|333.68|329.58|333.64|329.54|333.69|329.59|333.56|329.46|15
1640064380000|2021-12-21 05:26:20|333.58|329.48|333.48|329.38|333.66|329.56|333.48|329.38|16
1640064390000|2021-12-21 05:26:30|333.47|329.37|333.51|329.41|333.53|329.43|333.41|329.31|16
1640064400000|2021-12-21 05:26:40|333.43|329.33|333.47|329.37|333.47|329.37|333.42|329.32|9
1640064410000|2021-12-21 05:26:50|333.48|329.38|333.56|329.46|333.56|329.46|333.41|329.31|9
1640064420000|2021-12-21 05:27:00|333.55|329.45|333.49|329.39|333.56|329.46|333.45|329.35|13
1640064430000|2021-12-21 05:27:10|333.48|329.38|333.45|329.35|333.51|329.41|333.45|329.35|11
1640064440000|2021-12-21 05:27:20|333.48|329.38|333.45|329.35|333.48|329.38|333.43|329.33|8
1640064450000|2021-12-21 05:27:30|333.41|329.31|333.37|329.27|333.41|329.31|333.36|329.26|17
1640064460000|2021-12-21 05:27:40|333.34|329.24|333.42|329.32|333.49|329.39|333.31|329.21|17
1640064470000|2021-12-21 05:27:50|333.44|329.34|333.47|329.37|333.52|329.42|333.44|329.34|10
1640064480000|2021-12-21 05:28:00|333.48|329.38|333.63|329.53|333.64|329.54|333.47|329.37|16
1640064490000|2021-12-21 05:28:10|333.62|329.52|333.7|329.6|333.7|329.6|333.6|329.5|15
1640064500000|2021-12-21 05:28:20|333.71|329.61|333.71|329.61|333.75|329.65|333.7|329.6|9
1640064510000|2021-12-21 05:28:30|333.72|329.62|333.59|329.49|333.72|329.62|333.54|329.44|13
1640064520000|2021-12-21 05:28:40|333.58|329.48|333.91|329.81|333.91|329.81|333.41|329.31|21
1640064530000|2021-12-21 05:28:50|333.96|329.86|333.91|329.81|334.09|329.99|333.81|329.71|21
1640064540000|2021-12-21 05:29:00|333.96|329.86|333.93|329.83|333.98|329.88|333.91|329.81|8
1640064550000|2021-12-21 05:29:10|333.92|329.82|333.63|329.53|333.94|329.84|333.63|329.53|19
1640064560000|2021-12-21 05:29:20|333.68|329.58|333.71|329.61|333.72|329.62|333.59|329.49|15
1640064570000|2021-12-21 05:29:30|333.7|329.6|333.65|329.55|333.74|329.64|333.57|329.47|14
1640064580000|2021-12-21 05:29:40|333.64|329.54|333.52|329.42|333.64|329.54|333.52|329.42|19
1640064590000|2021-12-21 05:29:50|333.51|329.41|333.54|329.44|333.58|329.48|333.49|329.39|14
1640064600000|2021-12-21 05:30:00|333.6|329.5|333.84|329.74|333.84|329.74|333.6|329.5|15
1640064610000|2021-12-21 05:30:10|333.83|329.73|334.18|330.08|334.18|330.08|333.82|329.72|21
1640064620000|2021-12-21 05:30:20|334.19|330.09|333.9|329.8|334.3|330.2|333.85|329.75|23
1640064630000|2021-12-21 05:30:30|333.89|329.79|333.88|329.78|333.92|329.82|333.83|329.73|13
1640064640000|2021-12-21 05:30:40|333.83|329.73|333.95|329.85|333.95|329.85|333.75|329.65|19
1640064650000|2021-12-21 05:30:50|333.97|329.87|334.18|330.08|334.22|330.12|333.97|329.87|18
1640064660000|2021-12-21 05:31:00|334.19|330.09|334.04|329.94|334.19|330.09|334|329.9|18
1640064670000|2021-12-21 05:31:10|334.06|329.96|334.13|330.03|334.13|330.03|334.02|329.92|10
1640064680000|2021-12-21 05:31:20|334.1|330|334.3|330.2|334.3|330.2|334.08|329.98|17
1640064690000|2021-12-21 05:31:30|334.31|330.21|334.28|330.18|334.31|330.21|334.26|330.16|13
1640064700000|2021-12-21 05:31:40|334.32|330.22|334.37|330.27|334.37|330.27|334.31|330.21|10
1640064710000|2021-12-21 05:31:50|334.38|330.28|334.33|330.23|334.42|330.32|334.33|330.23|17
1640064720000|2021-12-21 05:32:00|334.32|330.22|333.94|329.84|334.33|330.23|333.9|329.8|18
1640064730000|2021-12-21 05:32:10|333.93|329.83|333.91|329.81|333.98|329.88|333.91|329.81|6
1640064740000|2021-12-21 05:32:20|333.93|329.83|333.79|329.69|333.97|329.87|333.78|329.68|11
1640064750000|2021-12-21 05:32:30|333.86|329.76|333.62|329.52|333.88|329.78|333.6|329.5|21
1640064760000|2021-12-21 05:32:40|333.6|329.5|333.63|329.53|333.7|329.6|333.55|329.45|19
1640064770000|2021-12-21 05:32:50|333.7|329.6|333.82|329.72|333.92|329.82|333.64|329.54|17
1640064780000|2021-12-21 05:33:00|333.8|329.7|333.71|329.61|333.81|329.71|333.69|329.59|21
1640064790000|2021-12-21 05:33:10|333.74|329.64|333.51|329.41|333.76|329.66|333.51|329.41|18
1640064800000|2021-12-21 05:33:20|333.53|329.43|333.43|329.33|333.54|329.44|333.43|329.33|20
1640064810000|2021-12-21 05:33:30|333.48|329.38|333.38|329.28|333.48|329.38|333.38|329.28|11
1640064820000|2021-12-21 05:33:40|333.37|329.27|333.26|329.16|333.37|329.27|333.16|329.06|7
1640064830000|2021-12-21 05:33:50|333.24|329.14|333.44|329.34|333.45|329.35|333.02|328.92|24
1640064840000|2021-12-21 05:34:00|333.43|329.33|333.24|329.14|333.43|329.33|333.14|329.04|13
1640064850000|2021-12-21 05:34:10|333.16|329.06|333.24|329.14|333.28|329.18|333.16|329.06|5
1640064860000|2021-12-21 05:34:20|333.23|329.13|333.24|329.14|333.25|329.15|333.15|329.05|10
1640064870000|2021-12-21 05:34:30|333.14|329.04|332.65|328.55|333.24|329.14|332.64|328.54|23
1640064880000|2021-12-21 05:34:40|332.7|328.6|332.65|328.55|332.76|328.66|332.62|328.52|19
1640064890000|2021-12-21 05:34:50|332.66|328.56|332.65|328.55|332.67|328.57|332.63|328.53|11
1640064900000|2021-12-21 05:35:00|332.68|328.58|332.64|328.54|332.71|328.61|332.61|328.51|12
1640064910000|2021-12-21 05:35:10|332.61|328.51|332.67|328.57|332.71|328.61|332.61|328.51|6
1640064920000|2021-12-21 05:35:20|332.68|328.58|332.62|328.52|332.68|328.58|332.59|328.49|11
1640064930000|2021-12-21 05:35:30|332.6|328.5|332.58|328.48|332.75|328.65|332.58|328.48|10
1640064940000|2021-12-21 05:35:40|332.64|328.54|332.57|328.47|332.65|328.55|332.55|328.45|9
1640064950000|2021-12-21 05:35:50|332.61|328.51|332.6|328.5|332.61|328.51|332.56|328.46|6
1640064960000|2021-12-21 05:36:00|332.56|328.46|332.59|328.49|332.68|328.58|332.56|328.46|15
1640064970000|2021-12-21 05:36:10|332.58|328.48|332.55|328.45|332.59|328.49|332.55|328.45|6
1640064980000|2021-12-21 05:36:20|332.49|328.39|332.19|328.09|332.77|328.67|332.19|328.09|22
1640064990000|2021-12-21 05:36:30|332.05|327.95|331.68|327.58|332.05|327.95|331.61|327.51|34
1640065000000|2021-12-21 05:36:40|331.65|327.55|331.7|327.6|331.77|327.67|331.64|327.54|24
1640065010000|2021-12-21 05:36:50|331.69|327.59|331.29|327.19|331.71|327.61|331.29|327.19|22
1640065020000|2021-12-21 05:37:00|331.3|327.2|331.06|326.96|331.31|327.21|331|326.9|26
1640065030000|2021-12-21 05:37:10|331.05|326.95|330.96|326.86|331.1|327|330.96|326.86|14
1640065040000|2021-12-21 05:37:20|331.07|326.97|331.49|327.39|331.59|327.49|331.06|326.96|29
1640065050000|2021-12-21 05:37:30|331.51|327.41|331.49|327.39|331.67|327.57|331.46|327.36|8
1640065060000|2021-12-21 05:37:40|331.56|327.46|331.49|327.39|331.57|327.47|331.49|327.39|8
1640065070000|2021-12-21 05:37:50|331.55|327.45|331.55|327.45|331.62|327.52|331.49|327.39|16
1640065080000|2021-12-21 05:38:00|331.58|327.48|331.55|327.45|331.58|327.48|331.55|327.45|3
1640065090000|2021-12-21 05:38:10|331.53|327.43|331.04|326.94|331.53|327.43|330.89|326.79|24
1640065100000|2021-12-21 05:38:20|330.99|326.89|330.92|326.82|331.08|326.98|330.88|326.78|25
1640065110000|2021-12-21 05:38:30|330.87|326.77|330.65|326.55|330.91|326.81|330.57|326.47|23
1640065120000|2021-12-21 05:38:40|330.7|326.6|330.73|326.63|330.8|326.7|330.7|326.6|13
1640065130000|2021-12-21 05:38:50|330.7|326.6|330.9|326.8|330.93|326.83|330.63|326.53|18
1640065140000|2021-12-21 05:39:00|330.96|326.86|331.37|327.27|331.48|327.38|330.96|326.86|20
1640065150000|2021-12-21 05:39:10|331.35|327.25|331.06|326.96|331.37|327.27|331.06|326.96|22
1640065160000|2021-12-21 05:39:20|331.05|326.95|331.51|327.41|331.51|327.41|331.04|326.94|22
1640065170000|2021-12-21 05:39:30|331.49|327.39|331.38|327.28|331.49|327.39|331.37|327.27|11
1640065180000|2021-12-21 05:39:40|331.39|327.29|331.3|327.2|331.39|327.29|331.29|327.19|18
1640065190000|2021-12-21 05:39:50|331.29|327.19|331.35|327.25|331.35|327.25|331.27|327.17|13
1640065200000|2021-12-21 05:40:00|331.29|327.19|330.82|326.72|331.36|327.26|330.82|326.72|17
1640065210000|2021-12-21 05:40:10|330.9|326.8|331.25|327.15|331.25|327.15|330.78|326.68|21
1640065220000|2021-12-21 05:40:20|331.27|327.17|331.69|327.59|331.69|327.59|331.27|327.17|25
1640065230000|2021-12-21 05:40:30|331.68|327.58|331.45|327.35|331.7|327.6|331.45|327.35|18
1640065240000|2021-12-21 05:40:40|331.43|327.33|331.62|327.52|331.62|327.52|331.43|327.33|13
1640065250000|2021-12-21 05:40:50|331.58|327.48|331.46|327.36|331.58|327.48|331.42|327.32|20
1640065260000|2021-12-21 05:41:00|331.47|327.37|331.39|327.29|331.48|327.38|331.35|327.25|18
1640065270000|2021-12-21 05:41:10|331.35|327.25|331.34|327.24|331.38|327.28|331.21|327.11|18
1640065280000|2021-12-21 05:41:20|331.3|327.2|331.32|327.22|331.33|327.23|331.3|327.2|6
1640065290000|2021-12-21 05:41:30|331.34|327.24|331.35|327.25|331.44|327.34|331.32|327.22|12
1640065300000|2021-12-21 05:41:40|331.41|327.31|331.33|327.23|331.45|327.35|331.33|327.23|11
1640065310000|2021-12-21 05:41:50|331.36|327.26|331.04|326.94|331.38|327.28|331.04|326.94|20
1640065320000|2021-12-21 05:42:00|331.07|326.97|331.02|326.92|331.07|326.97|331.02|326.92|5
1640065330000|2021-12-21 05:42:10|331|326.9|331.2|327.1|331.31|327.21|331|326.9|19
1640065340000|2021-12-21 05:42:20|331.15|327.05|330.93|326.83|331.22|327.12|330.92|326.82|14
1640065350000|2021-12-21 05:42:30|330.97|326.87|330.76|326.66|330.97|326.87|330.75|326.65|13
1640065360000|2021-12-21 05:42:40|330.75|326.65|330.92|326.82|331|326.9|330.75|326.65|15
1640065370000|2021-12-21 05:42:50|330.9|326.8|331.29|327.19|331.35|327.25|330.87|326.77|18
1640065380000|2021-12-21 05:43:00|331.31|327.21|331.37|327.27|331.38|327.28|331.22|327.12|7
1640065390000|2021-12-21 05:43:10|331.36|327.26|331.44|327.34|331.44|327.34|331.36|327.26|8
1640065400000|2021-12-21 05:43:20|331.43|327.33|331.02|326.92|331.45|327.35|330.95|326.85|25
1640065410000|2021-12-21 05:43:30|331.05|326.95|331.36|327.26|331.36|327.26|331.05|326.95|12
1640065420000|2021-12-21 05:43:40|331.34|327.24|331.41|327.31|331.41|327.31|331.34|327.24|6
1640065430000|2021-12-21 05:43:50|331.4|327.3|331.34|327.24|331.4|327.3|331.34|327.24|12
1640065440000|2021-12-21 05:44:00|331.36|327.26|331.36|327.26|331.37|327.27|331.34|327.24|6
1640065450000|2021-12-21 05:44:10|331.37|327.27|331.23|327.13|331.37|327.27|331.19|327.09|15
1640065460000|2021-12-21 05:44:20|331.24|327.14|331.37|327.27|331.37|327.27|331.24|327.14|12
1640065470000|2021-12-21 05:44:30|331.36|327.26|331.37|327.27|331.37|327.27|331.36|327.26|2
1640065480000|2021-12-21 05:44:40|331.42|327.32|331.45|327.35|331.48|327.38|331.42|327.32|6
1640065490000|2021-12-21 05:44:50|331.46|327.36|331.28|327.18|331.49|327.39|330.94|326.84|20
1640065500000|2021-12-21 05:45:00|331.33|327.23|331.54|327.44|331.54|327.44|331.33|327.23|14
1640065510000|2021-12-21 05:45:10|331.57|327.47|331.56|327.46|331.61|327.51|331.49|327.39|14
1640065520000|2021-12-21 05:45:20|331.55|327.45|331.57|327.47|331.63|327.53|331.51|327.41|10
1640065530000|2021-12-21 05:45:30|331.58|327.48|331.67|327.57|331.72|327.62|331.57|327.47|18
1640065540000|2021-12-21 05:45:40|331.63|327.53|331.67|327.57|331.76|327.66|331.61|327.51|12
1640065550000|2021-12-21 05:45:50|331.71|327.61|331.64|327.54|331.71|327.61|331.6|327.5|10
1640065560000|2021-12-21 05:46:00|331.72|327.62|331.71|327.61|331.76|327.66|331.71|327.61|7
1640065570000|2021-12-21 05:46:10|331.73|327.63|331.69|327.59|331.77|327.67|331.67|327.57|8
1640065580000|2021-12-21 05:46:20|331.7|327.6|331.66|327.56|331.79|327.69|331.59|327.49|18
1640065590000|2021-12-21 05:46:30|331.7|327.6|331.69|327.59|331.77|327.67|331.64|327.54|12
1640065600000|2021-12-21 05:46:40|331.71|327.61|331.84|327.74|331.84|327.74|331.63|327.53|9
1640065610000|2021-12-21 05:46:50|331.88|327.78|331.72|327.62|331.88|327.78|331.71|327.61|14
1640065620000|2021-12-21 05:47:00|331.71|327.61|331.78|327.68|331.78|327.68|331.71|327.61|5
1640065630000|2021-12-21 05:47:10|331.74|327.64|331.7|327.6|331.74|327.64|331.69|327.59|9
1640065650000|2021-12-21 05:47:30|331.71|327.61|331.85|327.75|331.85|327.75|331.7|327.6|5
1640065660000|2021-12-21 05:47:40|331.87|327.77|332.01|327.91|332.07|327.97|331.87|327.77|20
1640065670000|2021-12-21 05:47:50|332.05|327.95|332.02|327.92|332.1|328|332.01|327.91|11
1640065680000|2021-12-21 05:48:00|332.01|327.91|331.92|327.82|332.01|327.91|331.84|327.74|13
1640065690000|2021-12-21 05:48:10|331.93|327.83|331.87|327.77|332|327.9|331.87|327.77|17
1640065700000|2021-12-21 05:48:20|331.86|327.76|331.92|327.82|331.92|327.82|331.85|327.75|10
1640065710000|2021-12-21 05:48:30|331.98|327.88|331.99|327.89|332|327.9|331.93|327.83|10
1640065720000|2021-12-21 05:48:40|332|327.9|331.93|327.83|332|327.9|331.9|327.8|6
1640065730000|2021-12-21 05:48:50|331.97|327.87|331.87|327.77|332|327.9|331.86|327.76|14
1640065740000|2021-12-21 05:49:00|331.85|327.75|331.96|327.86|331.97|327.87|331.81|327.71|20
1640065750000|2021-12-21 05:49:10|331.95|327.85|331.92|327.82|332|327.9|331.91|327.81|10
1640065760000|2021-12-21 05:49:20|331.93|327.83|332.01|327.91|332.01|327.91|331.9|327.8|7
1640065770000|2021-12-21 05:49:30|331.99|327.89|331.95|327.85|332|327.9|331.95|327.85|7
1640065780000|2021-12-21 05:49:40|331.96|327.86|332.01|327.91|332.01|327.91|331.96|327.86|7
1640065790000|2021-12-21 05:49:50|332|327.9|331.82|327.72|332.01|327.91|331.76|327.66|13
1640065800000|2021-12-21 05:50:00|331.81|327.71|331.71|327.61|331.88|327.78|331.71|327.61|17
1640065810000|2021-12-21 05:50:10|331.68|327.58|331.7|327.6|331.79|327.69|331.64|327.54|14
1640065820000|2021-12-21 05:50:20|331.67|327.57|331.75|327.65|331.75|327.65|331.61|327.51|13
1640065830000|2021-12-21 05:50:30|331.68|327.58|331.63|327.53|331.75|327.65|331.59|327.49|19
1640065840000|2021-12-21 05:50:40|331.6|327.5|331.58|327.48|331.7|327.6|331.54|327.44|15
1640065850000|2021-12-21 05:50:50|331.63|327.53|331.64|327.54|331.68|327.58|331.52|327.42|11
1640065860000|2021-12-21 05:51:00|331.65|327.55|331.65|327.55|331.68|327.58|331.64|327.54|8
1640065870000|2021-12-21 05:51:10|331.6|327.5|331.66|327.56|331.66|327.56|331.6|327.5|6
1640065880000|2021-12-21 05:51:20|331.65|327.55|331.43|327.33|331.66|327.56|331.43|327.33|12
1640065890000|2021-12-21 05:51:30|331.38|327.28|331.41|327.31|331.51|327.41|331.37|327.27|21
1640065900000|2021-12-21 05:51:40|331.39|327.29|331.32|327.22|331.4|327.3|331.31|327.21|16
1640065910000|2021-12-21 05:51:50|331.26|327.16|331.31|327.21|331.39|327.29|331.26|327.16|20
1640065920000|2021-12-21 05:52:00|331.33|327.23|331.35|327.25|331.39|327.29|331.32|327.22|12
1640065930000|2021-12-21 05:52:10|331.37|327.27|331.36|327.26|331.45|327.35|331.36|327.26|14
1640065940000|2021-12-21 05:52:20|331.4|327.3|331.41|327.31|331.44|327.34|331.39|327.29|11
1640065950000|2021-12-21 05:52:30|331.4|327.3|331.47|327.37|331.47|327.37|331.4|327.3|9
1640065960000|2021-12-21 05:52:40|331.49|327.39|331.5|327.4|331.51|327.41|331.46|327.36|12
1640065970000|2021-12-21 05:52:50|331.48|327.38|331.51|327.41|331.54|327.44|331.48|327.38|9
1640065980000|2021-12-21 05:53:00|331.54|327.44|331.56|327.46|331.66|327.56|331.51|327.41|14
1640065990000|2021-12-21 05:53:10|331.55|327.45|331.62|327.52|331.63|327.53|331.54|327.44|14
1640066000000|2021-12-21 05:53:20|331.63|327.53|331.69|327.59|331.69|327.59|331.61|327.51|15
1640066010000|2021-12-21 05:53:30|331.66|327.56|332.36|328.26|332.42|328.32|331.66|327.56|23
1640066020000|2021-12-21 05:53:40|332.35|328.25|332.37|328.27|332.39|328.29|332.35|328.25|12
1640066030000|2021-12-21 05:53:50|332.36|328.26|331.96|327.86|332.36|328.26|331.96|327.86|11
1640066040000|2021-12-21 05:54:00|331.95|327.85|332.3|328.2|332.31|328.21|331.91|327.81|19
1640066050000|2021-12-21 05:54:10|332.31|328.21|332.27|328.17|332.31|328.21|332.15|328.05|12
1640066060000|2021-12-21 05:54:20|332.3|328.2|332.16|328.06|332.31|328.21|332.09|327.99|22
1640066070000|2021-12-21 05:54:30|332.22|328.12|332.24|328.14|332.29|328.19|332.2|328.1|18
1640066080000|2021-12-21 05:54:40|332.26|328.16|332.28|328.18|332.31|328.21|332.25|328.15|14
1640066090000|2021-12-21 05:54:50|332.3|328.2|332.47|328.37|332.48|328.38|332.3|328.2|13
1640066100000|2021-12-21 05:55:00|332.5|328.4|332.55|328.45|332.55|328.45|332.43|328.33|16
1640066110000|2021-12-21 05:55:10|332.54|328.44|332.52|328.42|332.56|328.46|332.5|328.4|12
1640066120000|2021-12-21 05:55:20|332.55|328.45|332.4|328.3|332.55|328.45|332.39|328.29|13
1640066130000|2021-12-21 05:55:30|332.39|328.29|332.34|328.24|332.39|328.29|332.33|328.23|6
1640066140000|2021-12-21 05:55:40|332.38|328.28|332.35|328.25|332.38|328.28|332.3|328.2|15
1640066150000|2021-12-21 05:55:50|332.32|328.22|332.28|328.18|332.34|328.24|332.26|328.16|9
1640066160000|2021-12-21 05:56:00|332.27|328.17|332.37|328.27|332.37|328.27|332.26|328.16|10
1640066170000|2021-12-21 05:56:10|332.38|328.28|332.44|328.34|332.45|328.35|332.37|328.27|10
1640066180000|2021-12-21 05:56:20|332.48|328.38|332.39|328.29|332.49|328.39|332.38|328.28|15
1640066190000|2021-12-21 05:56:30|332.38|328.28|332.46|328.36|332.51|328.41|332.38|328.28|14
1640066200000|2021-12-21 05:56:40|332.39|328.29|332.38|328.28|332.48|328.38|332.37|328.27|16
1640066210000|2021-12-21 05:56:50|332.43|328.33|332.43|328.33|332.45|328.35|332.4|328.3|11
1640066220000|2021-12-21 05:57:00|332.42|328.32|332.44|328.34|332.45|328.35|332.41|328.31|9
1640066230000|2021-12-21 05:57:10|332.48|328.38|332.66|328.56|332.66|328.56|332.48|328.38|15
1640066240000|2021-12-21 05:57:20|332.65|328.55|332.69|328.59|332.69|328.59|332.63|328.53|6
1640066250000|2021-12-21 05:57:30|332.73|328.63|332.57|328.47|332.73|328.63|332.55|328.45|13
1640066260000|2021-12-21 05:57:40|332.56|328.46|332.4|328.3|332.56|328.46|332.37|328.27|19
1640066270000|2021-12-21 05:57:50|332.38|328.28|332.36|328.26|332.42|328.32|332.34|328.24|11
1640066280000|2021-12-21 05:58:00|332.34|328.24|332.33|328.23|332.37|328.27|332.33|328.23|4
1640066290000|2021-12-21 05:58:10|332.35|328.25|332.32|328.22|332.35|328.25|332.32|328.22|5
1640066300000|2021-12-21 05:58:20|332.28|328.18|332.32|328.22|332.32|328.22|332.28|328.18|5
1640066310000|2021-12-21 05:58:30|332.28|328.18|331.85|327.75|332.28|328.18|331.85|327.75|15
1640066320000|2021-12-21 05:58:40|331.84|327.74|331.6|327.5|331.84|327.74|331.6|327.5|20
1640066330000|2021-12-21 05:58:50|331.61|327.51|332.04|327.94|332.04|327.94|331.6|327.5|21
1640066340000|2021-12-21 05:59:00|332.13|328.03|332.23|328.13|332.27|328.17|332.12|328.02|21
1640066350000|2021-12-21 05:59:10|332.22|328.12|332.33|328.23|332.41|328.31|332.22|328.12|22
1640066360000|2021-12-21 05:59:20|332.32|328.22|332.2|328.1|332.33|328.23|332.2|328.1|19
1640066370000|2021-12-21 05:59:30|332.22|328.12|332.27|328.17|332.31|328.21|332.19|328.09|15
1640066380000|2021-12-21 05:59:40|332.26|328.16|332.19|328.09|332.28|328.18|332.17|328.07|12
1640066390000|2021-12-21 05:59:50|332.18|328.08|332.13|328.03|332.18|328.08|332.13|328.03|6
1640066400000|2021-12-21 06:00:00|332.14|328.04|332.41|328.31|332.41|328.31|332.11|328.01|28
1640066410000|2021-12-21 06:00:10|332.37|328.27|331.69|327.59|332.4|328.3|331.68|327.58|24
1640066420000|2021-12-21 06:00:20|331.65|327.55|331.72|327.62|331.74|327.64|331.57|327.47|17
1640066430000|2021-12-21 06:00:30|331.71|327.61|331.69|327.59|331.75|327.65|331.62|327.52|13
1640066440000|2021-12-21 06:00:40|331.68|327.58|331.69|327.59|331.76|327.66|331.63|327.53|16
1640066450000|2021-12-21 06:00:50|331.68|327.58|331.73|327.63|331.79|327.69|331.68|327.58|11
1640066460000|2021-12-21 06:01:00|331.66|327.56|331.8|327.7|331.8|327.7|331.64|327.54|18
1640066470000|2021-12-21 06:01:10|331.81|327.71|331.74|327.64|331.82|327.72|331.62|327.52|15
1640066480000|2021-12-21 06:01:20|331.75|327.65|331.66|327.56|331.75|327.65|331.62|327.52|19
1640066490000|2021-12-21 06:01:30|331.67|327.57|333.05|328.95|333.05|328.95|331.67|327.57|21
1640066500000|2021-12-21 06:01:40|333.29|329.19|333.18|329.08|333.29|329.19|333.11|329.01|22
1640066510000|2021-12-21 06:01:50|333.29|329.19|333.16|329.06|333.31|329.21|333.08|328.98|13
1640066520000|2021-12-21 06:02:00|333.13|329.03|333.31|329.21|333.36|329.26|333.09|328.99|17
1640066530000|2021-12-21 06:02:10|333.32|329.22|333.32|329.22|333.35|329.25|333.28|329.18|17
1640066540000|2021-12-21 06:02:20|333.31|329.21|333.34|329.24|333.34|329.24|333.21|329.11|20
1640066550000|2021-12-21 06:02:30|333.31|329.21|333.37|329.27|333.5|329.4|333.31|329.21|21
1640066560000|2021-12-21 06:02:40|333.35|329.25|333.51|329.41|333.51|329.41|333.35|329.25|19
1640066570000|2021-12-21 06:02:50|333.49|329.39|333.32|329.22|333.5|329.4|333.29|329.19|27
1640066580000|2021-12-21 06:03:00|333.26|329.16|333.31|329.21|333.34|329.24|333.23|329.13|10
1640066590000|2021-12-21 06:03:10|333.25|329.15|333.2|329.1|333.27|329.17|333.17|329.07|12
1640066600000|2021-12-21 06:03:20|333.14|329.04|332.8|328.7|333.14|329.04|332.79|328.69|15
1640066610000|2021-12-21 06:03:30|332.81|328.71|332.54|328.44|332.81|328.71|332.52|328.42|27
1640066620000|2021-12-21 06:03:40|332.55|328.45|332.48|328.38|332.56|328.46|332.48|328.38|13
1640066630000|2021-12-21 06:03:50|332.47|328.37|332.67|328.57|332.71|328.61|332.47|328.37|17
1640066640000|2021-12-21 06:04:00|332.68|328.58|332.65|328.55|332.68|328.58|332.62|328.52|8
1640066650000|2021-12-21 06:04:10|332.66|328.56|332.69|328.59|332.75|328.65|332.63|328.53|12
1640066660000|2021-12-21 06:04:20|332.75|328.65|332.76|328.66|332.76|328.66|332.67|328.57|14
1640066670000|2021-12-21 06:04:30|332.77|328.67|332.71|328.61|332.77|328.67|332.68|328.58|6
1640066680000|2021-12-21 06:04:40|332.72|328.62|332.7|328.6|332.73|328.63|332.59|328.49|14
1640066690000|2021-12-21 06:04:50|332.66|328.56|332.74|328.64|332.74|328.64|332.6|328.5|5
1640066700000|2021-12-21 06:05:00|332.63|328.53|332.7|328.6|332.7|328.6|332.62|328.52|3
1640066710000|2021-12-21 06:05:10|332.61|328.51|332.71|328.61|332.75|328.65|332.6|328.5|7
1640066720000|2021-12-21 06:05:20|332.7|328.6|332.7|328.6|332.7|328.6|332.59|328.49|6
1640066730000|2021-12-21 06:05:30|332.72|328.62|332.37|328.27|332.72|328.62|332.37|328.27|15
1640066740000|2021-12-21 06:05:40|332.39|328.29|332.28|328.18|332.4|328.3|332.22|328.12|19
1640066750000|2021-12-21 06:05:50|332.27|328.17|332.47|328.37|332.47|328.37|332.21|328.11|12
1640066760000|2021-12-21 06:06:00|332.46|328.36|332.38|328.28|332.47|328.37|332.25|328.15|20
1640066770000|2021-12-21 06:06:10|332.34|328.24|332.37|328.27|332.38|328.28|332.33|328.23|10
1640066780000|2021-12-21 06:06:20|332.31|328.21|332.28|328.18|332.39|328.29|332.24|328.14|9
1640066790000|2021-12-21 06:06:30|332.21|328.11|332.21|328.11|332.21|328.11|332.2|328.1|3
1640066800000|2021-12-21 06:06:40|332.25|328.15|332.58|328.48|332.58|328.48|332.23|328.13|13
1640066810000|2021-12-21 06:06:50|332.57|328.47|332.47|328.37|332.59|328.49|332.45|328.35|19
1640066820000|2021-12-21 06:07:00|332.46|328.36|332.56|328.46|332.59|328.49|332.46|328.36|5
1640066830000|2021-12-21 06:07:10|332.57|328.47|332.47|328.37|332.57|328.47|332.47|328.37|7
1640066840000|2021-12-21 06:07:20|332.51|328.41|332.5|328.4|332.54|328.44|332.43|328.33|7
1640066850000|2021-12-21 06:07:30|332.46|328.36|332.45|328.35|332.55|328.45|332.45|328.35|8
1640066860000|2021-12-21 06:07:40|332.46|328.36|332.5|328.4|332.54|328.44|332.42|328.32|7
1640066870000|2021-12-21 06:07:50|332.52|328.42|332.45|328.35|332.52|328.42|332.33|328.23|11
1640066880000|2021-12-21 06:08:00|332.46|328.36|332.46|328.36|332.49|328.39|332.42|328.32|15
1640066890000|2021-12-21 06:08:10|332.47|328.37|332.56|328.46|332.56|328.46|332.43|328.33|13
1640066900000|2021-12-21 06:08:20|332.53|328.43|332.46|328.36|332.55|328.45|332.4|328.3|11
1640066910000|2021-12-21 06:08:30|332.47|328.37|332.4|328.3|332.47|328.37|332.4|328.3|6
1640066920000|2021-12-21 06:08:40|332.43|328.33|332.41|328.31|332.45|328.35|332.4|328.3|6
1640066930000|2021-12-21 06:08:50|332.45|328.35|332.4|328.3|332.48|328.38|332.36|328.26|14
1640066940000|2021-12-21 06:09:00|332.41|328.31|332.32|328.22|332.41|328.31|332.29|328.19|12
1640066950000|2021-12-21 06:09:10|332.26|328.16|332.1|328|332.26|328.16|332.08|327.98|9
1640066960000|2021-12-21 06:09:20|331.97|327.87|331.7|327.6|331.97|327.87|331.69|327.59|22
1640066970000|2021-12-21 06:09:30|331.66|327.56|331.77|327.67|331.8|327.7|331.66|327.56|7
1640066980000|2021-12-21 06:09:40|331.8|327.7|332.18|328.08|332.18|328.08|331.8|327.7|11
1640066990000|2021-12-21 06:09:50|332.17|328.07|332.18|328.08|332.19|328.09|332.17|328.07|4
1640067000000|2021-12-21 06:10:00|332.31|328.21|332.23|328.13|332.31|328.21|332.23|328.13|4
1640067010000|2021-12-21 06:10:10|332.2|328.1|332.26|328.16|332.31|328.21|332.2|328.1|6
1640067020000|2021-12-21 06:10:20|332.23|328.13|332.21|328.11|332.24|328.14|332.17|328.07|5
1640067030000|2021-12-21 06:10:30|332.25|328.15|332.21|328.11|332.32|328.22|332.21|328.11|10
1640067040000|2021-12-21 06:10:40|332.22|328.12|332.25|328.15|332.26|328.16|332.22|328.12|3
1640067050000|2021-12-21 06:10:50|332.26|328.16|332.29|328.19|332.31|328.21|332.25|328.15|8
1640067060000|2021-12-21 06:11:00|332.3|328.2|332.28|328.18|332.32|328.22|332.28|328.18|8
1640067070000|2021-12-21 06:11:10|332.31|328.21|332.36|328.26|332.36|328.26|332.29|328.19|14
1640067080000|2021-12-21 06:11:20|332.42|328.32|332.36|328.26|332.47|328.37|332.36|328.26|12
1640067090000|2021-12-21 06:11:30|332.38|328.28|332.34|328.24|332.39|328.29|332.27|328.17|6
1640067100000|2021-12-21 06:11:40|332.42|328.32|332.35|328.25|332.42|328.32|332.35|328.25|9
1640067110000|2021-12-21 06:11:50|332.39|328.29|332.4|328.3|332.46|328.36|332.38|328.28|15
1640067120000|2021-12-21 06:12:00|332.39|328.29|332.35|328.25|332.39|328.29|332.33|328.23|10
1640067130000|2021-12-21 06:12:10|332.34|328.24|332.32|328.22|332.34|328.24|332.31|328.21|3
1640067140000|2021-12-21 06:12:20|332.31|328.21|332.36|328.26|332.36|328.26|332.3|328.2|5
1640067150000|2021-12-21 06:12:30|332.37|328.27|332.4|328.3|332.4|328.3|332.37|328.27|6
1640067160000|2021-12-21 06:12:40|332.43|328.33|332.4|328.3|332.43|328.33|332.4|328.3|4
1640067170000|2021-12-21 06:12:50|332.38|328.28|332.35|328.25|332.38|328.28|332.35|328.25|2
1640067180000|2021-12-21 06:13:00|332.36|328.26|332.36|328.26|332.36|328.26|332.27|328.17|4
1640067190000|2021-12-21 06:13:10|332.38|328.28|332.34|328.24|332.38|328.28|332.34|328.24|5
1640067200000|2021-12-21 06:13:20|332.33|328.23|332.34|328.24|332.34|328.24|332.32|328.22|6
1640067210000|2021-12-21 06:13:30|332.33|328.23|332.34|328.24|332.34|328.24|332.33|328.23|6
1640067220000|2021-12-21 06:13:40|332.33|328.23|332.33|328.23|332.33|328.23|332.33|328.23|1
1640067230000|2021-12-21 06:13:50|332.29|328.19|332.29|328.19|332.29|328.19|332.29|328.19|1
1640067240000|2021-12-21 06:14:00|332.28|328.18|332.35|328.25|332.35|328.25|332.28|328.18|7
1640067250000|2021-12-21 06:14:10|332.37|328.27|332.33|328.23|332.4|328.3|332.3|328.2|8
1640067260000|2021-12-21 06:14:20|332.32|328.22|332.3|328.2|332.32|328.22|332.3|328.2|3
1640067270000|2021-12-21 06:14:30|332.29|328.19|332.34|328.24|332.37|328.27|332.29|328.19|9
1640067280000|2021-12-21 06:14:40|332.35|328.25|332.36|328.26|332.38|328.28|332.29|328.19|10
1640067290000|2021-12-21 06:14:50|332.37|328.27|332.34|328.24|332.39|328.29|332.32|328.22|8
1640067300000|2021-12-21 06:15:00|332.31|328.21|332.31|328.21|332.31|328.21|332.3|328.2|3
1640067310000|2021-12-21 06:15:10|332.28|328.18|332.34|328.24|332.35|328.25|332.27|328.17|13
1640067320000|2021-12-21 06:15:20|332.31|328.21|332.3|328.2|332.33|328.23|332.3|328.2|5
1640067330000|2021-12-21 06:15:30|332.31|328.21|332.28|328.18|332.32|328.22|332.13|328.03|15
1640067340000|2021-12-21 06:15:40|332.32|328.22|332.28|328.18|332.32|328.22|332.27|328.17|9
1640067350000|2021-12-21 06:15:50|332.29|328.19|332.3|328.2|332.4|328.3|332.29|328.19|15
1640067360000|2021-12-21 06:16:00|332.33|328.23|332.29|328.19|332.36|328.26|332.25|328.15|18
1640067370000|2021-12-21 06:16:10|332.35|328.25|332.35|328.25|332.36|328.26|332.35|328.25|5
1640067380000|2021-12-21 06:16:20|332.36|328.26|332.35|328.25|332.38|328.28|332.3|328.2|12
1640067390000|2021-12-21 06:16:30|332.36|328.26|332.36|328.26|332.37|328.27|332.29|328.19|9
1640067400000|2021-12-21 06:16:40|332.37|328.27|332.3|328.2|332.39|328.29|332.29|328.19|12
1640067410000|2021-12-21 06:16:50|332.37|328.27|332.32|328.22|332.37|328.27|332.32|328.22|2
1640067420000|2021-12-21 06:17:00|332.26|328.16|332.18|328.08|332.32|328.22|332.15|328.05|10
1640067430000|2021-12-21 06:17:10|332.14|328.04|332.12|328.02|332.18|328.08|332.12|328.02|11
1640067440000|2021-12-21 06:17:20|332.11|328.01|332.14|328.04|332.15|328.05|332.11|328.01|15
1640067450000|2021-12-21 06:17:30|332.13|328.03|332.07|327.97|332.17|328.07|332.07|327.97|10
1640067460000|2021-12-21 06:17:40|332.09|327.99|332.05|327.95|332.14|328.04|332.05|327.95|6
1640067470000|2021-12-21 06:17:50|332.11|328.01|332.06|327.96|332.11|328.01|332.03|327.93|9
1640067480000|2021-12-21 06:18:00|332.07|327.97|332.17|328.07|332.17|328.07|332.07|327.97|9
1640067490000|2021-12-21 06:18:10|332.16|328.06|332.26|328.16|332.26|328.16|332.16|328.06|12
1640067500000|2021-12-21 06:18:20|332.25|328.15|332.27|328.17|332.31|328.21|332.24|328.14|5
1640067510000|2021-12-21 06:18:30|332.2|328.1|332.1|328|332.26|328.16|332.1|328|10
1640067520000|2021-12-21 06:18:40|332.15|328.05|332.12|328.02|332.15|328.05|332.12|328.02|4
1640067530000|2021-12-21 06:18:50|332.08|327.98|332.01|327.91|332.08|327.98|332.01|327.91|2
1640067540000|2021-12-21 06:19:00|332|327.9|332.03|327.93|332.08|327.98|332|327.9|10
1640067550000|2021-12-21 06:19:10|332.05|327.95|332.12|328.02|332.12|328.02|332|327.9|6
1640067560000|2021-12-21 06:19:20|332.07|327.97|332.08|327.98|332.08|327.98|332.07|327.97|2
1640067570000|2021-12-21 06:19:30|331.91|327.81|332|327.9|332.04|327.94|331.91|327.81|6
1640067580000|2021-12-21 06:19:40|332.08|327.98|332.17|328.07|332.17|328.07|332.08|327.98|4
1640067590000|2021-12-21 06:19:50|332.18|328.08|332.33|328.23|332.33|328.23|332.18|328.08|6
1640067600000|2021-12-21 06:20:00|332.36|328.26|332.38|328.28|332.43|328.33|332.31|328.21|12
1640067610000|2021-12-21 06:20:10|332.37|328.27|332.43|328.33|332.45|328.35|332.37|328.27|6
1640067620000|2021-12-21 06:20:20|332.46|328.36|332.38|328.28|332.47|328.37|332.36|328.26|16
1640067630000|2021-12-21 06:20:30|332.36|328.26|332.17|328.07|332.36|328.26|332.17|328.07|11
1640067640000|2021-12-21 06:20:40|332.19|328.09|332.18|328.08|332.24|328.14|332.18|328.08|4
1640067650000|2021-12-21 06:20:50|332.22|328.12|332.12|328.02|332.22|328.12|332.12|328.02|7
1640067660000|2021-12-21 06:21:00|332.09|327.99|332.1|328|332.1|328|332.06|327.96|5
1640067670000|2021-12-21 06:21:10|332.13|328.03|332.35|328.25|332.35|328.25|332.13|328.03|7
1640067680000|2021-12-21 06:21:20|332.37|328.27|332.35|328.25|332.39|328.29|332.34|328.24|10
1640067690000|2021-12-21 06:21:30|332.32|328.22|332.32|328.22|332.37|328.27|332.32|328.22|12
1640067700000|2021-12-21 06:21:40|332.33|328.23|332.3|328.2|332.33|328.23|332.26|328.16|8
1640067710000|2021-12-21 06:21:50|332.23|328.13|332.11|328.01|332.27|328.17|332.11|328.01|13
1640067720000|2021-12-21 06:22:00|332.1|328|332.02|327.92|332.1|328|332.02|327.92|4
1640067730000|2021-12-21 06:22:10|332.04|327.94|332.04|327.94|332.06|327.96|332.04|327.94|4
1640067750000|2021-12-21 06:22:30|332.08|327.98|332.09|327.99|332.14|328.04|332.08|327.98|5
1640067760000|2021-12-21 06:22:40|332.18|328.08|332.16|328.06|332.18|328.08|332.15|328.05|3
1640067770000|2021-12-21 06:22:50|332.17|328.07|332.06|327.96|332.17|328.07|332.05|327.95|10
1640067780000|2021-12-21 06:23:00|332.05|327.95|332.05|327.95|332.05|327.95|332.02|327.92|3
1640067790000|2021-12-21 06:23:10|331.99|327.89|332.05|327.95|332.05|327.95|331.99|327.89|3
1640067800000|2021-12-21 06:23:20|332.01|327.91|331.74|327.64|332.01|327.91|331.67|327.57|7
1640067810000|2021-12-21 06:23:30|331.7|327.6|331.66|327.56|331.74|327.64|331.66|327.56|7
1640067820000|2021-12-21 06:23:40|331.65|327.55|331.62|327.52|331.66|327.56|331.62|327.52|5
1640067830000|2021-12-21 06:23:50|331.63|327.53|331.61|327.51|331.63|327.53|331.61|327.51|2
1640067840000|2021-12-21 06:24:00|331.59|327.49|331.57|327.47|331.59|327.49|331.57|327.47|3
1640067850000|2021-12-21 06:24:10|331.56|327.46|331.56|327.46|331.56|327.46|331.55|327.45|5
1640067860000|2021-12-21 06:24:20|331.61|327.51|331.64|327.54|331.64|327.54|331.58|327.48|9
1640067870000|2021-12-21 06:24:30|331.62|327.52|331.7|327.6|331.7|327.6|331.62|327.52|10
1640067880000|2021-12-21 06:24:40|331.68|327.58|331.56|327.46|331.68|327.58|331.44|327.34|19
1640067890000|2021-12-21 06:24:50|331.53|327.43|331.72|327.62|331.75|327.65|331.49|327.39|17
1640067900000|2021-12-21 06:25:00|331.71|327.61|331.71|327.61|331.73|327.63|331.6|327.5|14
1640067910000|2021-12-21 06:25:10|331.69|327.59|331.79|327.69|331.83|327.73|331.69|327.59|10
1640067920000|2021-12-21 06:25:20|331.77|327.67|331.68|327.58|331.84|327.74|331.6|327.5|17
1640067930000|2021-12-21 06:25:30|331.71|327.61|331.8|327.7|331.83|327.73|331.66|327.56|16
1640067940000|2021-12-21 06:25:40|331.79|327.69|331.75|327.65|331.79|327.69|331.64|327.54|11
1640067950000|2021-12-21 06:25:50|331.7|327.6|331.7|327.6|331.81|327.71|331.63|327.53|21
1640067960000|2021-12-21 06:26:00|331.66|327.56|331.45|327.35|331.66|327.56|331.41|327.31|28
1640067970000|2021-12-21 06:26:10|331.46|327.36|331.43|327.33|331.53|327.43|331.42|327.32|16
1640067980000|2021-12-21 06:26:20|331.48|327.38|331.44|327.34|331.48|327.38|331.39|327.29|15
1640067990000|2021-12-21 06:26:30|331.43|327.33|331.45|327.35|331.47|327.37|331.39|327.29|12
1640068000000|2021-12-21 06:26:40|331.44|327.34|331.45|327.35|331.47|327.37|331.38|327.28|9
1640068010000|2021-12-21 06:26:50|331.43|327.33|331.46|327.36|331.56|327.46|331.43|327.33|16
1640068020000|2021-12-21 06:27:00|331.45|327.35|331.44|327.34|331.47|327.37|331.42|327.32|8
1640068030000|2021-12-21 06:27:10|331.46|327.36|331.43|327.33|331.46|327.36|331.43|327.33|4
1640068040000|2021-12-21 06:27:20|331.44|327.34|331.43|327.33|331.45|327.35|331.33|327.23|12
1640068050000|2021-12-21 06:27:30|331.42|327.32|331.39|327.29|331.49|327.39|331.39|327.29|14
1640068060000|2021-12-21 06:27:40|331.4|327.3|331.37|327.27|331.41|327.31|331.34|327.24|10
1640068070000|2021-12-21 06:27:50|331.39|327.29|331.37|327.27|331.46|327.36|331.36|327.26|13
1640068080000|2021-12-21 06:28:00|331.39|327.29|331.44|327.34|331.45|327.35|331.34|327.24|14
1640068090000|2021-12-21 06:28:10|331.39|327.29|331.42|327.32|331.46|327.36|331.34|327.24|20
1640068100000|2021-12-21 06:28:20|331.43|327.33|331.54|327.44|331.54|327.44|331.43|327.33|13
1640068110000|2021-12-21 06:28:30|331.55|327.45|331.42|327.32|331.59|327.49|331.38|327.28|18
1640068120000|2021-12-21 06:28:40|331.43|327.33|331.35|327.25|331.43|327.33|331.35|327.25|6
1640068130000|2021-12-21 06:28:50|331.37|327.27|331.35|327.25|331.42|327.32|331.29|327.19|19
1640068140000|2021-12-21 06:29:00|331.36|327.26|331.46|327.36|331.46|327.36|331.36|327.26|12
1640068150000|2021-12-21 06:29:10|331.44|327.34|331.33|327.23|331.46|327.36|331.33|327.23|15
1640068160000|2021-12-21 06:29:20|331.38|327.28|331.27|327.17|331.38|327.28|331.27|327.17|11
1640068170000|2021-12-21 06:29:30|331.3|327.2|331.2|327.1|331.32|327.22|331.14|327.04|12
1640068180000|2021-12-21 06:29:40|331.19|327.09|331.23|327.13|331.31|327.21|331.18|327.08|15
1640068190000|2021-12-21 06:29:50|331.17|327.07|331.25|327.15|331.3|327.2|331.17|327.07|17
1640068200000|2021-12-21 06:30:00|331.28|327.18|331.26|327.16|331.35|327.25|331.25|327.15|20
1640068210000|2021-12-21 06:30:10|331.32|327.22|331.48|327.38|331.52|327.42|331.32|327.22|15
1640068220000|2021-12-21 06:30:20|331.47|327.37|331.42|327.32|331.48|327.38|331.39|327.29|11
1640068230000|2021-12-21 06:30:30|331.43|327.33|331.35|327.25|331.43|327.33|331.34|327.24|9
1640068240000|2021-12-21 06:30:40|331.37|327.27|331.54|327.44|331.54|327.44|331.37|327.27|5
1640068250000|2021-12-21 06:30:50|331.52|327.42|331.48|327.38|331.52|327.42|331.43|327.33|8
1640068260000|2021-12-21 06:31:00|331.44|327.34|331.42|327.32|331.5|327.4|331.41|327.31|16
1640068270000|2021-12-21 06:31:10|331.44|327.34|331.47|327.37|331.47|327.37|331.42|327.32|15
1640068280000|2021-12-21 06:31:20|331.48|327.38|331.62|327.52|331.64|327.54|331.48|327.38|16
1640068290000|2021-12-21 06:31:30|331.65|327.55|331.63|327.53|331.65|327.55|331.58|327.48|6
1640068300000|2021-12-21 06:31:40|331.64|327.54|331.65|327.55|331.71|327.61|331.6|327.5|13
1640068310000|2021-12-21 06:31:50|331.62|327.52|331.66|327.56|331.9|327.8|331.62|327.52|25
1640068320000|2021-12-21 06:32:00|331.63|327.53|331.61|327.51|331.67|327.57|331.61|327.51|12
1640068330000|2021-12-21 06:32:10|331.62|327.52|331.65|327.55|331.67|327.57|331.6|327.5|15
1640068340000|2021-12-21 06:32:20|331.68|327.58|331.62|327.52|331.68|327.58|331.62|327.52|15
1640068350000|2021-12-21 06:32:30|331.64|327.54|331.71|327.61|331.73|327.63|331.63|327.53|13
1640068360000|2021-12-21 06:32:40|331.72|327.62|331.74|327.64|331.74|327.64|331.69|327.59|15
1640068370000|2021-12-21 06:32:50|331.72|327.62|331.69|327.59|331.75|327.65|331.68|327.58|15
1640068380000|2021-12-21 06:33:00|331.71|327.61|331.71|327.61|331.73|327.63|331.69|327.59|9
1640068400000|2021-12-21 06:33:20|331.7|327.6|331.63|327.53|331.73|327.63|331.63|327.53|11
1640068410000|2021-12-21 06:33:30|331.68|327.58|331.59|327.49|331.68|327.58|331.52|327.42|13
1640068420000|2021-12-21 06:33:40|331.6|327.5|331.65|327.55|331.69|327.59|331.6|327.5|17
1640068430000|2021-12-21 06:33:50|331.66|327.56|331.71|327.61|331.72|327.62|331.64|327.54|9
1640068440000|2021-12-21 06:34:00|331.72|327.62|331.61|327.51|331.75|327.65|331.61|327.51|11
1640068450000|2021-12-21 06:34:10|331.59|327.49|331.57|327.47|331.63|327.53|331.52|327.42|11
1640068460000|2021-12-21 06:34:20|331.58|327.48|331.56|327.46|331.59|327.49|331.56|327.46|5
1640068470000|2021-12-21 06:34:30|331.57|327.47|331.57|327.47|331.6|327.5|331.51|327.41|14
1640068480000|2021-12-21 06:34:40|331.56|327.46|331.63|327.53|331.65|327.55|331.56|327.46|7
1640068490000|2021-12-21 06:34:50|331.6|327.5|331.56|327.46|331.62|327.52|331.46|327.36|4
1640068500000|2021-12-21 06:35:00|331.58|327.48|331.46|327.36|331.58|327.48|331.44|327.34|16
1640068510000|2021-12-21 06:35:10|331.48|327.38|331.37|327.27|331.48|327.38|331.37|327.27|9
1640068520000|2021-12-21 06:35:20|331.41|327.31|331.26|327.16|331.41|327.31|331.25|327.15|18
1640068530000|2021-12-21 06:35:30|331.23|327.13|331.25|327.15|331.29|327.19|331.23|327.13|14
1640068540000|2021-12-21 06:35:40|331.28|327.18|331.42|327.32|331.42|327.32|331.21|327.11|22
1640068550000|2021-12-21 06:35:50|331.39|327.29|331.38|327.28|331.42|327.32|331.38|327.28|7
1640068560000|2021-12-21 06:36:00|331.4|327.3|331.49|327.39|331.52|327.42|331.35|327.25|14
1640068570000|2021-12-21 06:36:10|331.42|327.32|331.49|327.39|331.56|327.46|331.42|327.32|6
1640068580000|2021-12-21 06:36:20|331.5|327.4|331.46|327.36|331.61|327.51|331.45|327.35|14
1640068590000|2021-12-21 06:36:30|331.49|327.39|331.59|327.49|331.61|327.51|331.47|327.37|16
1640068600000|2021-12-21 06:36:40|331.62|327.52|331.47|327.37|331.62|327.52|331.44|327.34|19
1640068610000|2021-12-21 06:36:50|331.48|327.38|331.45|327.35|331.52|327.42|331.4|327.3|9
1640068620000|2021-12-21 06:37:00|331.4|327.3|331.31|327.21|331.42|327.32|331.31|327.21|11
1640068630000|2021-12-21 06:37:10|331.34|327.24|331.35|327.25|331.37|327.27|331.27|327.17|13
1640068640000|2021-12-21 06:37:20|331.36|327.26|331.41|327.31|331.44|327.34|331.3|327.2|19
1640068650000|2021-12-21 06:37:30|331.44|327.34|331.32|327.22|331.44|327.34|331.31|327.21|14
1640068660000|2021-12-21 06:37:40|331.33|327.23|331.31|327.21|331.39|327.29|331.29|327.19|17
1640068670000|2021-12-21 06:37:50|331.32|327.22|331.34|327.24|331.36|327.26|331.32|327.22|8
1640068680000|2021-12-21 06:38:00|331.33|327.23|331.57|327.47|331.57|327.47|331.33|327.23|8
1640068690000|2021-12-21 06:38:10|331.56|327.46|331.56|327.46|331.56|327.46|331.56|327.46|1
1640068700000|2021-12-21 06:38:20|331.57|327.47|331.65|327.55|331.65|327.55|331.55|327.45|7
1640068710000|2021-12-21 06:38:30|331.64|327.54|331.54|327.44|331.64|327.54|331.5|327.4|9
1640068720000|2021-12-21 06:38:40|331.55|327.45|331.52|327.42|331.55|327.45|331.52|327.42|4
1640068730000|2021-12-21 06:38:50|331.55|327.45|331.55|327.45|331.58|327.48|331.5|327.4|8
1640068740000|2021-12-21 06:39:00|331.53|327.43|331.47|327.37|331.58|327.48|331.47|327.37|13
1640068750000|2021-12-21 06:39:10|331.46|327.36|331.39|327.29|331.49|327.39|331.39|327.29|7
1640068760000|2021-12-21 06:39:20|331.38|327.28|331.32|327.22|331.48|327.38|331.3|327.2|12
1640068770000|2021-12-21 06:39:30|331.29|327.19|331.36|327.26|331.4|327.3|331.24|327.14|12
1640068780000|2021-12-21 06:39:40|331.43|327.33|331.34|327.24|331.45|327.35|331.3|327.2|22
1640068790000|2021-12-21 06:39:50|331.3|327.2|331.3|327.2|331.34|327.24|331.3|327.2|5
1640068800000|2021-12-21 06:40:00|331.31|327.21|331.34|327.24|331.39|327.29|331.3|327.2|9
1640068810000|2021-12-21 06:40:10|331.33|327.23|331.42|327.32|331.48|327.38|331.33|327.23|24
1640068820000|2021-12-21 06:40:20|331.43|327.33|331.38|327.28|331.47|327.37|331.29|327.19|17
1640068830000|2021-12-21 06:40:30|331.37|327.27|331.39|327.29|331.41|327.31|331.37|327.27|9
1640068840000|2021-12-21 06:40:40|331.44|327.34|331.53|327.43|331.57|327.47|331.44|327.34|10
1640068850000|2021-12-21 06:40:50|331.52|327.42|331.45|327.35|331.54|327.44|331.45|327.35|7
1640068860000|2021-12-21 06:41:00|331.48|327.38|331.44|327.34|331.49|327.39|331.35|327.25|9
1640068870000|2021-12-21 06:41:10|331.47|327.37|331.32|327.22|331.47|327.37|331.31|327.21|9
1640068880000|2021-12-21 06:41:20|331.31|327.21|331.32|327.22|331.32|327.22|331.31|327.21|2
1640068890000|2021-12-21 06:41:30|331.3|327.2|331.34|327.24|331.35|327.25|331.3|327.2|9
1640068900000|2021-12-21 06:41:40|331.27|327.17|331.11|327.01|331.3|327.2|331.1|327|16
1640068910000|2021-12-21 06:41:50|331.13|327.03|331.18|327.08|331.25|327.15|331.09|326.99|13
1640068920000|2021-12-21 06:42:00|331.23|327.13|331.3|327.2|331.31|327.21|331.23|327.13|17
1640068930000|2021-12-21 06:42:10|331.29|327.19|331.28|327.18|331.33|327.23|331.28|327.18|4
1640068940000|2021-12-21 06:42:20|331.29|327.19|331.28|327.18|331.35|327.25|331.27|327.17|15
1640068950000|2021-12-21 06:42:30|331.29|327.19|331.26|327.16|331.32|327.22|331.26|327.16|12
1640068960000|2021-12-21 06:42:40|331.27|327.17|331.28|327.18|331.34|327.24|331.27|327.17|9
1640068970000|2021-12-21 06:42:50|331.27|327.17|331.31|327.21|331.37|327.27|331.27|327.17|18
1640068980000|2021-12-21 06:43:00|331.29|327.19|331.31|327.21|331.33|327.23|331.28|327.18|6
1640068990000|2021-12-21 06:43:10|331.34|327.24|331.22|327.12|331.34|327.24|331.22|327.12|14
1640069000000|2021-12-21 06:43:20|331.21|327.11|331.23|327.13|331.27|327.17|331.21|327.11|7
1640069010000|2021-12-21 06:43:30|331.21|327.11|331.24|327.14|331.29|327.19|331.21|327.11|9
1640069020000|2021-12-21 06:43:40|331.31|327.21|331.29|327.19|331.31|327.21|331.28|327.18|3
1640069030000|2021-12-21 06:43:50|331.28|327.18|331.24|327.14|331.28|327.18|331.2|327.1|7
1640069040000|2021-12-21 06:44:00|331.21|327.11|331.17|327.07|331.24|327.14|331.14|327.04|13
1640069050000|2021-12-21 06:44:10|331.18|327.08|331.26|327.16|331.3|327.2|331.18|327.08|12
1640069060000|2021-12-21 06:44:20|331.27|327.17|331.29|327.19|331.32|327.22|331.26|327.16|7
1640069070000|2021-12-21 06:44:30|331.3|327.2|331.33|327.23|331.37|327.27|331.3|327.2|5
1640069080000|2021-12-21 06:44:40|331.35|327.25|331.27|327.17|331.35|327.25|331.17|327.07|13
1640069090000|2021-12-21 06:44:50|331.28|327.18|331.26|327.16|331.31|327.21|331.17|327.07|8
1640069100000|2021-12-21 06:45:00|331.29|327.19|331.54|327.44|331.57|327.47|331.29|327.19|18
1640069110000|2021-12-21 06:45:10|331.56|327.46|331.52|327.42|331.57|327.47|331.48|327.38|14
1640069120000|2021-12-21 06:45:20|331.51|327.41|331.58|327.48|331.61|327.51|331.51|327.41|5
1640069130000|2021-12-21 06:45:30|331.59|327.49|331.58|327.48|331.6|327.5|331.58|327.48|3
1640069150000|2021-12-21 06:45:50|331.48|327.38|331.41|327.31|331.48|327.38|331.29|327.19|13
1640069160000|2021-12-21 06:46:00|331.42|327.32|331.4|327.3|331.42|327.32|331.39|327.29|3
1640069170000|2021-12-21 06:46:10|331.39|327.29|331.39|327.29|331.42|327.32|331.39|327.29|9
1640069180000|2021-12-21 06:46:20|331.34|327.24|331.3|327.2|331.36|327.26|331.3|327.2|6
1640069190000|2021-12-21 06:46:30|331.27|327.17|331.27|327.17|331.27|327.17|331.27|327.17|1
1640069200000|2021-12-21 06:46:40|331.29|327.19|331.31|327.21|331.36|327.26|331.29|327.19|15
1640069210000|2021-12-21 06:46:50|331.32|327.22|331.41|327.31|331.43|327.33|331.31|327.21|11
1640069220000|2021-12-21 06:47:00|331.4|327.3|331.41|327.31|331.45|327.35|331.4|327.3|9
1640069230000|2021-12-21 06:47:10|331.43|327.33|331.45|327.35|331.49|327.39|331.43|327.33|7
1640069240000|2021-12-21 06:47:20|331.44|327.34|331.38|327.28|331.51|327.41|331.38|327.28|18
1640069250000|2021-12-21 06:47:30|331.39|327.29|331.39|327.29|331.43|327.33|331.37|327.27|11
1640069260000|2021-12-21 06:47:40|331.38|327.28|331.39|327.29|331.39|327.29|331.35|327.25|10
1640069270000|2021-12-21 06:47:50|331.38|327.28|331.39|327.29|331.39|327.29|331.35|327.25|7
1640069280000|2021-12-21 06:48:00|331.37|327.27|331.36|327.26|331.37|327.27|331.29|327.19|12
1640069290000|2021-12-21 06:48:10|331.3|327.2|331.38|327.28|331.38|327.28|331.25|327.15|11
1640069300000|2021-12-21 06:48:20|331.39|327.29|331.45|327.35|331.45|327.35|331.37|327.27|12
1640069310000|2021-12-21 06:48:30|331.4|327.3|331.47|327.37|331.56|327.46|331.4|327.3|11
1640069320000|2021-12-21 06:48:40|331.52|327.42|331.51|327.41|331.6|327.5|331.48|327.38|16
1640069330000|2021-12-21 06:48:50|331.52|327.42|331.46|327.36|331.64|327.54|331.45|327.35|17
1640069340000|2021-12-21 06:49:00|331.41|327.31|331.43|327.33|331.46|327.36|331.41|327.31|4
1640069350000|2021-12-21 06:49:10|331.42|327.32|331.47|327.37|331.47|327.37|331.41|327.31|6
1640069360000|2021-12-21 06:49:20|331.48|327.38|331.48|327.38|331.49|327.39|331.47|327.37|11
1640069370000|2021-12-21 06:49:30|331.42|327.32|331.46|327.36|331.54|327.44|331.42|327.32|4
1640069380000|2021-12-21 06:49:40|331.47|327.37|331.49|327.39|331.54|327.44|331.42|327.32|10
1640069390000|2021-12-21 06:49:50|331.53|327.43|331.48|327.38|331.53|327.43|331.45|327.35|11
1640069400000|2021-12-21 06:50:00|331.47|327.37|331.41|327.31|331.51|327.41|331.4|327.3|16
1640069410000|2021-12-21 06:50:10|331.4|327.3|331.49|327.39|331.52|327.42|331.4|327.3|15
1640069420000|2021-12-21 06:50:20|331.5|327.4|331.64|327.54|331.66|327.56|331.5|327.4|8
1640069430000|2021-12-21 06:50:30|331.6|327.5|332.09|327.99|332.18|328.08|331.58|327.48|26
1640069440000|2021-12-21 06:50:40|332.17|328.07|331.82|327.72|332.17|328.07|331.77|327.67|24
1640069450000|2021-12-21 06:50:50|331.81|327.71|331.76|327.66|331.89|327.79|331.76|327.66|13
1640069460000|2021-12-21 06:51:00|331.74|327.64|331.67|327.57|331.8|327.7|331.67|327.57|11
1640069470000|2021-12-21 06:51:10|331.68|327.58|331.52|327.42|331.76|327.66|331.5|327.4|20
1640069480000|2021-12-21 06:51:20|331.53|327.43|331.34|327.24|331.53|327.43|331.34|327.24|19
1640069490000|2021-12-21 06:51:30|331.33|327.23|331.21|327.11|331.34|327.24|331.21|327.11|12
1640069500000|2021-12-21 06:51:40|331.23|327.13|331.18|327.08|331.23|327.13|331.15|327.05|16
1640069510000|2021-12-21 06:51:50|331.17|327.07|331.22|327.12|331.25|327.15|331.17|327.07|6
1640069520000|2021-12-21 06:52:00|331.23|327.13|331.25|327.15|331.29|327.19|331.23|327.13|12
1640069540000|2021-12-21 06:52:20|331.26|327.16|331.26|327.16|331.26|327.16|331.26|327.16|1
1640069550000|2021-12-21 06:52:30|331.35|327.25|331.33|327.23|331.39|327.29|331.33|327.23|11
1640069560000|2021-12-21 06:52:40|331.35|327.25|331.36|327.26|331.38|327.28|331.34|327.24|6
1640069570000|2021-12-21 06:52:50|331.37|327.27|331.32|327.22|331.37|327.27|331.32|327.22|2
1640069580000|2021-12-21 06:53:00|331.37|327.27|331.33|327.23|331.39|327.29|331.33|327.23|6
1640069590000|2021-12-21 06:53:10|331.34|327.24|331.34|327.24|331.37|327.27|331.3|327.2|6
1640069600000|2021-12-21 06:53:20|331.33|327.23|331.35|327.25|331.41|327.31|331.32|327.22|6
1640069610000|2021-12-21 06:53:30|331.33|327.23|331.33|327.23|331.37|327.27|331.33|327.23|11
1640069620000|2021-12-21 06:53:40|331.3|327.2|331.35|327.25|331.35|327.25|331.3|327.2|6
1640069630000|2021-12-21 06:53:50|331.37|327.27|331.37|327.27|331.37|327.27|331.36|327.26|3
1640069640000|2021-12-21 06:54:00|331.34|327.24|331.36|327.26|331.37|327.27|331.3|327.2|5
1640069650000|2021-12-21 06:54:10|331.37|327.27|331.35|327.25|331.38|327.28|331.33|327.23|9
1640069660000|2021-12-21 06:54:20|331.34|327.24|331.21|327.11|331.36|327.26|331.21|327.11|16
1640069670000|2021-12-21 06:54:30|331.2|327.1|331.14|327.04|331.23|327.13|331.13|327.03|12
1640069680000|2021-12-21 06:54:40|331.13|327.03|331.08|326.98|331.15|327.05|331.08|326.98|7
1640069690000|2021-12-21 06:54:50|331.11|327.01|331.14|327.04|331.15|327.05|331.11|327.01|6
1640069700000|2021-12-21 06:55:00|331.15|327.05|331.32|327.22|331.32|327.22|331.15|327.05|12
1640069710000|2021-12-21 06:55:10|331.33|327.23|331.35|327.25|331.37|327.27|331.33|327.23|9
1640069720000|2021-12-21 06:55:20|331.36|327.26|331.51|327.41|331.51|327.41|331.36|327.26|14
1640069730000|2021-12-21 06:55:30|331.52|327.42|331.55|327.45|331.57|327.47|331.51|327.41|4
1640069740000|2021-12-21 06:55:40|331.52|327.42|331.63|327.53|331.63|327.53|331.51|327.41|6
1640069750000|2021-12-21 06:55:50|331.66|327.56|331.48|327.38|331.66|327.56|331.46|327.36|15
1640069760000|2021-12-21 06:56:00|331.51|327.41|331.49|327.39|331.51|327.41|331.48|327.38|6
1640069770000|2021-12-21 06:56:10|331.51|327.41|331.51|327.41|331.51|327.41|331.51|327.41|1
1640069780000|2021-12-21 06:56:20|331.5|327.4|331.33|327.23|331.5|327.4|331.33|327.23|14
1640069790000|2021-12-21 06:56:30|331.34|327.24|331.32|327.22|331.35|327.25|331.25|327.15|16
1640069800000|2021-12-21 06:56:40|331.29|327.19|331.75|327.65|331.85|327.75|331.29|327.19|19
1640069810000|2021-12-21 06:56:50|331.74|327.64|331.65|327.55|331.74|327.64|331.65|327.55|8
1640069820000|2021-12-21 06:57:00|331.69|327.59|331.66|327.56|331.69|327.59|331.65|327.55|10
1640069840000|2021-12-21 06:57:20|331.63|327.53|331.61|327.51|331.64|327.54|331.61|327.51|4
1640069850000|2021-12-21 06:57:30|331.62|327.52|331.74|327.64|331.76|327.66|331.61|327.51|12
1640069860000|2021-12-21 06:57:40|331.75|327.65|331.78|327.68|331.81|327.71|331.75|327.65|4
1640069870000|2021-12-21 06:57:50|331.77|327.67|331.81|327.71|331.81|327.71|331.77|327.67|2
1640069880000|2021-12-21 06:58:00|331.82|327.72|331.8|327.7|331.82|327.72|331.77|327.67|5
1640069890000|2021-12-21 06:58:10|331.81|327.71|332.16|328.06|332.16|328.06|331.81|327.71|11
1640069900000|2021-12-21 06:58:20|332.15|328.05|332.08|327.98|332.15|328.05|332.04|327.94|10
1640069910000|2021-12-21 06:58:30|332.13|328.03|332.11|328.01|332.14|328.04|332.11|328.01|4
1640069920000|2021-12-21 06:58:40|332.13|328.03|332.17|328.07|332.21|328.11|332.08|327.98|14
1640069930000|2021-12-21 06:58:50|332.19|328.09|332.17|328.07|332.25|328.15|332.17|328.07|6
1640069940000|2021-12-21 06:59:00|332.19|328.09|332.19|328.09|332.25|328.15|332.16|328.06|5
1640069950000|2021-12-21 06:59:10|332.1|328|332.25|328.15|332.25|328.15|332.1|328|3
1640069960000|2021-12-21 06:59:20|332.19|328.09|332.22|328.12|332.22|328.12|332.12|328.02|4
1640069970000|2021-12-21 06:59:30|332.21|328.11|332.16|328.06|332.25|328.15|332.16|328.06|7
1640069980000|2021-12-21 06:59:40|332.14|328.04|332.16|328.06|332.16|328.06|332.14|328.04|2
1640069990000|2021-12-21 06:59:50|332.17|328.07|332.13|328.03|332.17|328.07|332.08|327.98|4
1640070000000|2021-12-21 07:00:00|332.14|328.04|332.16|328.06|332.16|328.06|332.12|328.02|11
1640070010000|2021-12-21 07:00:10|332.14|328.04|332.17|328.07|332.22|328.12|332.09|327.99|20
1640070020000|2021-12-21 07:00:20|332.18|328.08|332.29|328.19|332.32|328.22|332.18|328.08|11
1640070030000|2021-12-21 07:00:30|332.26|328.16|332.24|328.14|332.29|328.19|332.21|328.11|10
1640070040000|2021-12-21 07:00:40|332.28|328.18|332.31|328.21|332.32|328.22|332.27|328.17|9
1640070050000|2021-12-21 07:00:50|332.3|328.2|332.31|328.21|332.32|328.22|332.27|328.17|6
1640070060000|2021-12-21 07:01:00|332.28|328.18|332.27|328.17|332.31|328.21|332.27|328.17|11
1640070070000|2021-12-21 07:01:10|332.31|328.21|332.27|328.17|332.31|328.21|332.26|328.16|4
1640070080000|2021-12-21 07:01:20|332.28|328.18|332.28|328.18|332.34|328.24|332.27|328.17|7
1640070090000|2021-12-21 07:01:30|332.27|328.17|332.29|328.19|332.33|328.23|332.27|328.17|6
1640070100000|2021-12-21 07:01:40|332.3|328.2|332.29|328.19|332.35|328.25|332.28|328.18|9
1640070110000|2021-12-21 07:01:50|332.35|328.25|332.34|328.24|332.38|328.28|332.32|328.22|10
1640070120000|2021-12-21 07:02:00|332.42|328.32|332.56|328.46|332.57|328.47|332.42|328.32|9
1640070130000|2021-12-21 07:02:10|332.61|328.51|332.68|328.58|332.69|328.59|332.61|328.51|5
1640070140000|2021-12-21 07:02:20|332.69|328.59|332.67|328.57|332.71|328.61|332.64|328.54|7
1640070150000|2021-12-21 07:02:30|332.69|328.59|332.56|328.46|332.69|328.59|332.56|328.46|13
1640070160000|2021-12-21 07:02:40|332.6|328.5|332.63|328.53|332.63|328.53|332.6|328.5|7
1640070170000|2021-12-21 07:02:50|332.57|328.47|332.55|328.45|332.57|328.47|332.55|328.45|3
1640070180000|2021-12-21 07:03:00|332.56|328.46|332.43|328.33|332.56|328.46|332.43|328.33|5
1640070190000|2021-12-21 07:03:10|332.42|328.32|331.86|327.76|332.43|328.33|331.86|327.76|22
1640070200000|2021-12-21 07:03:20|331.87|327.77|331.83|327.73|331.97|327.87|331.83|327.73|17
1640070210000|2021-12-21 07:03:30|331.81|327.71|331.82|327.72|331.82|327.72|331.81|327.71|4
1640070220000|2021-12-21 07:03:40|331.83|327.73|331.86|327.76|331.86|327.76|331.81|327.71|8
1640070230000|2021-12-21 07:03:50|331.85|327.75|331.81|327.71|331.86|327.76|331.81|327.71|9
1640070250000|2021-12-21 07:04:10|331.85|327.75|331.89|327.79|331.89|327.79|331.85|327.75|4
1640070260000|2021-12-21 07:04:20|331.9|327.8|331.83|327.73|331.91|327.81|331.83|327.73|4
1640070270000|2021-12-21 07:04:30|331.88|327.78|331.86|327.76|331.88|327.78|331.84|327.74|3
1640070280000|2021-12-21 07:04:40|331.84|327.74|331.91|327.81|331.93|327.83|331.84|327.74|16
1640070290000|2021-12-21 07:04:50|331.92|327.82|331.86|327.76|331.93|327.83|331.85|327.75|10
1640070300000|2021-12-21 07:05:00|331.85|327.75|331.86|327.76|331.9|327.8|331.83|327.73|4
1640070310000|2021-12-21 07:05:10|331.83|327.73|331.83|327.73|331.83|327.73|331.83|327.73|1
1640070320000|2021-12-21 07:05:20|331.82|327.72|331.77|327.67|331.82|327.72|331.77|327.67|5
1640070330000|2021-12-21 07:05:30|331.74|327.64|331.7|327.6|331.74|327.64|331.7|327.6|3
1640070350000|2021-12-21 07:05:50|331.72|327.62|331.74|327.64|331.74|327.64|331.68|327.58|8
1640070360000|2021-12-21 07:06:00|331.68|327.58|331.72|327.62|331.75|327.65|331.68|327.58|7
1640070370000|2021-12-21 07:06:10|331.71|327.61|331.72|327.62|331.8|327.7|331.7|327.6|9
1640070380000|2021-12-21 07:06:20|331.71|327.61|331.69|327.59|331.79|327.69|331.69|327.59|16
1640070390000|2021-12-21 07:06:30|331.72|327.62|331.8|327.7|331.8|327.7|331.71|327.61|8
1640070400000|2021-12-21 07:06:40|331.76|327.66|331.91|327.81|331.91|327.81|331.76|327.66|14
1640070410000|2021-12-21 07:06:50|331.9|327.8|331.94|327.84|331.94|327.84|331.89|327.79|6
1640070420000|2021-12-21 07:07:00|331.93|327.83|331.92|327.82|331.93|327.83|331.9|327.8|7
1640070430000|2021-12-21 07:07:10|331.94|327.84|331.91|327.81|331.94|327.84|331.85|327.75|9
1640070440000|2021-12-21 07:07:20|331.88|327.78|331.87|327.77|331.92|327.82|331.86|327.76|6
1640070450000|2021-12-21 07:07:30|331.9|327.8|331.7|327.6|331.9|327.8|331.69|327.59|10
1640070460000|2021-12-21 07:07:40|331.69|327.59|331.76|327.66|331.77|327.67|331.68|327.58|13
1640070470000|2021-12-21 07:07:50|331.73|327.63|331.76|327.66|331.79|327.69|331.73|327.63|10
1640070480000|2021-12-21 07:08:00|331.75|327.65|331.68|327.58|331.77|327.67|331.68|327.58|6
1640070490000|2021-12-21 07:08:10|331.71|327.61|331.75|327.65|331.77|327.67|331.71|327.61|3
1640070500000|2021-12-21 07:08:20|331.77|327.67|331.76|327.66|331.79|327.69|331.74|327.64|12
1640070510000|2021-12-21 07:08:30|331.73|327.63|331.75|327.65|331.76|327.66|331.73|327.63|9
1640070520000|2021-12-21 07:08:40|331.76|327.66|331.76|327.66|331.76|327.66|331.76|327.66|1
1640070530000|2021-12-21 07:08:50|331.75|327.65|331.75|327.65|331.76|327.66|331.75|327.65|3
1640070540000|2021-12-21 07:09:00|331.76|327.66|331.76|327.66|331.79|327.69|331.75|327.65|5
1640070550000|2021-12-21 07:09:10|331.75|327.65|331.76|327.66|331.78|327.68|331.75|327.65|7
1640070560000|2021-12-21 07:09:20|331.77|327.67|331.76|327.66|331.78|327.68|331.75|327.65|10
1640070570000|2021-12-21 07:09:30|331.79|327.69|331.83|327.73|331.9|327.8|331.76|327.66|13
1640070580000|2021-12-21 07:09:40|331.84|327.74|331.76|327.66|331.86|327.76|331.75|327.65|8
1640070590000|2021-12-21 07:09:50|331.77|327.67|331.92|327.82|331.93|327.83|331.77|327.67|14
1640070600000|2021-12-21 07:10:00|331.91|327.81|331.96|327.86|332|327.9|331.91|327.81|10
1640070610000|2021-12-21 07:10:10|331.97|327.87|331.93|327.83|332|327.9|331.93|327.83|7
1640070620000|2021-12-21 07:10:20|331.92|327.82|331.78|327.68|331.93|327.83|331.78|327.68|13
1640070630000|2021-12-21 07:10:30|331.79|327.69|331.77|327.67|331.8|327.7|331.73|327.63|13
1640070640000|2021-12-21 07:10:40|331.76|327.66|331.75|327.65|331.77|327.67|331.71|327.61|11
1640070650000|2021-12-21 07:10:50|331.78|327.68|331.73|327.63|331.8|327.7|331.73|327.63|11
1640070660000|2021-12-21 07:11:00|331.74|327.64|331.71|327.61|331.82|327.72|331.71|327.61|14
1640070670000|2021-12-21 07:11:10|331.7|327.6|331.7|327.6|331.71|327.61|331.69|327.59|6
1640070680000|2021-12-21 07:11:20|331.78|327.68|331.62|327.52|331.78|327.68|331.62|327.52|12
1640070690000|2021-12-21 07:11:30|331.61|327.51|331.7|327.6|331.75|327.65|331.61|327.51|9
1640070700000|2021-12-21 07:11:40|331.65|327.55|331.7|327.6|331.75|327.65|331.62|327.52|13
1640070710000|2021-12-21 07:11:50|331.73|327.63|331.76|327.66|331.8|327.7|331.73|327.63|7
1640070720000|2021-12-21 07:12:00|331.77|327.67|331.81|327.71|331.81|327.71|331.77|327.67|4
1640070730000|2021-12-21 07:12:10|331.8|327.7|331.77|327.67|331.81|327.71|331.75|327.65|9
1640070740000|2021-12-21 07:12:20|331.75|327.65|331.77|327.67|331.78|327.68|331.75|327.65|8
1640070750000|2021-12-21 07:12:30|331.75|327.65|331.71|327.61|331.78|327.68|331.67|327.57|16
1640070760000|2021-12-21 07:12:40|331.7|327.6|331.78|327.68|331.8|327.7|331.7|327.6|12
1640070770000|2021-12-21 07:12:50|331.77|327.67|331.78|327.68|331.78|327.68|331.76|327.66|12
1640070780000|2021-12-21 07:13:00|331.8|327.7|331.75|327.65|331.8|327.7|331.74|327.64|9
1640070790000|2021-12-21 07:13:10|331.76|327.66|331.72|327.62|331.76|327.66|331.7|327.6|8
1640070800000|2021-12-21 07:13:20|331.71|327.61|331.65|327.55|331.71|327.61|331.64|327.54|7
1640070810000|2021-12-21 07:13:30|331.66|327.56|331.65|327.55|331.66|327.56|331.65|327.55|4
1640070820000|2021-12-21 07:13:40|331.66|327.56|331.73|327.63|331.74|327.64|331.66|327.56|5
1640070830000|2021-12-21 07:13:50|331.72|327.62|331.72|327.62|331.75|327.65|331.72|327.62|3
1640070840000|2021-12-21 07:14:00|331.68|327.58|331.72|327.62|331.79|327.69|331.68|327.58|11
1640070850000|2021-12-21 07:14:10|331.71|327.61|331.68|327.58|331.73|327.63|331.66|327.56|11
1640070860000|2021-12-21 07:14:20|331.64|327.54|331.79|327.69|331.83|327.73|331.64|327.54|14
1640070870000|2021-12-21 07:14:30|331.8|327.7|331.72|327.62|331.81|327.71|331.72|327.62|9
1640070880000|2021-12-21 07:14:40|331.71|327.61|331.71|327.61|331.71|327.61|331.71|327.61|1
1640070890000|2021-12-21 07:14:50|331.74|327.64|331.82|327.72|331.83|327.73|331.72|327.62|13
1640070900000|2021-12-21 07:15:00|331.79|327.69|331.78|327.68|331.82|327.72|331.77|327.67|9
1640070910000|2021-12-21 07:15:10|331.84|327.74|331.81|327.71|331.84|327.74|331.78|327.68|8
1640070920000|2021-12-21 07:15:20|331.8|327.7|331.8|327.7|331.81|327.71|331.79|327.69|5
1640070930000|2021-12-21 07:15:30|331.79|327.69|331.76|327.66|331.82|327.72|331.74|327.64|6
1640070950000|2021-12-21 07:15:50|331.77|327.67|331.73|327.63|331.8|327.7|331.71|327.61|16
1640070960000|2021-12-21 07:16:00|331.72|327.62|331.71|327.61|331.74|327.64|331.65|327.55|15
1640070970000|2021-12-21 07:16:10|331.66|327.56|331.63|327.53|331.74|327.64|331.59|327.49|8
1640070980000|2021-12-21 07:16:20|331.67|327.57|331.63|327.53|331.67|327.57|331.63|327.53|2
1640070990000|2021-12-21 07:16:30|331.66|327.56|331.62|327.52|331.67|327.57|331.57|327.47|14
1640071000000|2021-12-21 07:16:40|331.61|327.51|331.64|327.54|331.69|327.59|331.6|327.5|11
1640071010000|2021-12-21 07:16:50|331.63|327.53|331.59|327.49|331.63|327.53|331.55|327.45|14
1640071020000|2021-12-21 07:17:00|331.6|327.5|331.74|327.64|331.74|327.64|331.59|327.49|14
1640071030000|2021-12-21 07:17:10|331.75|327.65|331.8|327.7|331.84|327.74|331.75|327.65|11
1640071040000|2021-12-21 07:17:20|331.81|327.71|331.83|327.73|331.83|327.73|331.77|327.67|7
1640071050000|2021-12-21 07:17:30|331.79|327.69|331.82|327.72|331.84|327.74|331.79|327.69|6
1640071060000|2021-12-21 07:17:40|331.83|327.73|331.85|327.75|331.86|327.76|331.83|327.73|7
1640071070000|2021-12-21 07:17:50|331.83|327.73|331.82|327.72|331.84|327.74|331.82|327.72|4
1640071080000|2021-12-21 07:18:00|331.83|327.73|331.79|327.69|331.84|327.74|331.77|327.67|6
1640071090000|2021-12-21 07:18:10|331.8|327.7|331.8|327.7|331.83|327.73|331.79|327.69|4
1640071100000|2021-12-21 07:18:20|331.81|327.71|331.81|327.71|331.81|327.71|331.81|327.71|1
1640071110000|2021-12-21 07:18:30|331.83|327.73|331.79|327.69|331.83|327.73|331.79|327.69|10
1640071120000|2021-12-21 07:18:40|331.81|327.71|331.77|327.67|331.82|327.72|331.72|327.62|8
1640071130000|2021-12-21 07:18:50|331.73|327.63|331.68|327.58|331.73|327.63|331.68|327.58|7
1640071140000|2021-12-21 07:19:00|331.73|327.63|331.7|327.6|331.73|327.63|331.7|327.6|6
1640071150000|2021-12-21 07:19:10|331.64|327.54|331.63|327.53|331.68|327.58|331.63|327.53|7
1640071160000|2021-12-21 07:19:20|331.66|327.56|331.66|327.56|331.67|327.57|331.66|327.56|5
1640071170000|2021-12-21 07:19:30|331.62|327.52|331.62|327.52|331.63|327.53|331.62|327.52|3
1640071180000|2021-12-21 07:19:40|331.66|327.56|331.8|327.7|331.81|327.71|331.64|327.54|18
1640071190000|2021-12-21 07:19:50|331.82|327.72|331.82|327.72|331.82|327.72|331.82|327.72|1
1640071200000|2021-12-21 07:20:00|331.81|327.71|331.77|327.67|331.83|327.73|331.77|327.67|5
1640071210000|2021-12-21 07:20:10|331.76|327.66|331.74|327.64|331.82|327.72|331.73|327.63|6
1640071220000|2021-12-21 07:20:20|331.76|327.66|332.24|328.14|332.24|328.14|331.76|327.66|19
1640071230000|2021-12-21 07:20:30|332.22|328.12|332.15|328.05|332.22|328.12|332.15|328.05|2
1640071240000|2021-12-21 07:20:40|332.24|328.14|332.28|328.18|332.29|328.19|332.24|328.14|8
1640071250000|2021-12-21 07:20:50|332.36|328.26|332.37|328.27|332.37|328.27|332.28|328.18|5
1640071260000|2021-12-21 07:21:00|332.36|328.26|332.34|328.24|332.41|328.31|332.29|328.19|7
1640071270000|2021-12-21 07:21:10|332.29|328.19|332.29|328.19|332.38|328.28|332.29|328.19|7
1640071280000|2021-12-21 07:21:20|332.23|328.13|332.27|328.17|332.32|328.22|332.2|328.1|10
1640071290000|2021-12-21 07:21:30|332.28|328.18|332.22|328.12|332.28|328.18|332.22|328.12|8
1640071300000|2021-12-21 07:21:40|332.25|328.15|332.01|327.91|332.25|328.15|331.98|327.88|17
1640071310000|2021-12-21 07:21:50|332.03|327.93|332.06|327.96|332.06|327.96|332.03|327.93|8
1640071320000|2021-12-21 07:22:00|332.05|327.95|331.87|327.77|332.11|328.01|331.87|327.77|10
1640071330000|2021-12-21 07:22:10|331.9|327.8|332.07|327.97|332.07|327.97|331.9|327.8|15
1640071340000|2021-12-21 07:22:20|332.08|327.98|331.88|327.78|332.1|328|331.88|327.78|10
1640071350000|2021-12-21 07:22:30|331.92|327.82|331.78|327.68|331.96|327.86|331.78|327.68|9
1640071360000|2021-12-21 07:22:40|331.81|327.71|331.8|327.7|331.82|327.72|331.77|327.67|8
1640071370000|2021-12-21 07:22:50|331.79|327.69|331.63|327.53|331.84|327.74|331.6|327.5|15
1640071380000|2021-12-21 07:23:00|331.66|327.56|331.64|327.54|331.72|327.62|331.6|327.5|14
1640071390000|2021-12-21 07:23:10|331.63|327.53|331.65|327.55|331.67|327.57|331.63|327.53|3
1640071400000|2021-12-21 07:23:20|331.64|327.54|331.66|327.56|331.7|327.6|331.64|327.54|6
1640071410000|2021-12-21 07:23:30|331.67|327.57|331.65|327.55|331.73|327.63|331.6|327.5|13
1640071420000|2021-12-21 07:23:40|331.64|327.54|331.74|327.64|331.74|327.64|331.59|327.49|16
1640071430000|2021-12-21 07:23:50|331.79|327.69|331.77|327.67|331.82|327.72|331.77|327.67|6
1640071440000|2021-12-21 07:24:00|331.79|327.69|331.7|327.6|331.79|327.69|331.7|327.6|5
1640071450000|2021-12-21 07:24:10|331.67|327.57|331.7|327.6|331.76|327.66|331.67|327.57|11
1640071470000|2021-12-21 07:24:30|331.76|327.66|331.73|327.63|331.76|327.66|331.7|327.6|3
1640071480000|2021-12-21 07:24:40|331.74|327.64|331.75|327.65|331.81|327.71|331.73|327.63|9
1640071490000|2021-12-21 07:24:50|331.78|327.68|331.8|327.7|331.8|327.7|331.74|327.64|4
1640071500000|2021-12-21 07:25:00|331.81|327.71|331.81|327.71|331.82|327.72|331.75|327.65|13
1640071510000|2021-12-21 07:25:10|331.82|327.72|331.75|327.65|331.85|327.75|331.75|327.65|11
1640071520000|2021-12-21 07:25:20|331.76|327.66|331.75|327.65|331.78|327.68|331.74|327.64|6
1640071530000|2021-12-21 07:25:30|331.74|327.64|331.74|327.64|331.79|327.69|331.74|327.64|4
1640071540000|2021-12-21 07:25:40|331.75|327.65|331.75|327.65|331.8|327.7|331.74|327.64|7
1640071550000|2021-12-21 07:25:50|331.77|327.67|331.74|327.64|331.79|327.69|331.74|327.64|8
1640071560000|2021-12-21 07:26:00|331.75|327.65|331.81|327.71|331.81|327.71|331.74|327.64|9
1640071570000|2021-12-21 07:26:10|331.76|327.66|331.76|327.66|331.78|327.68|331.76|327.66|3
1640071580000|2021-12-21 07:26:20|331.79|327.69|331.76|327.66|331.79|327.69|331.76|327.66|2
1640071590000|2021-12-21 07:26:30|331.77|327.67|331.76|327.66|331.82|327.72|331.73|327.63|10
1640071600000|2021-12-21 07:26:40|331.79|327.69|331.7|327.6|331.79|327.69|331.68|327.58|7
1640071610000|2021-12-21 07:26:50|331.71|327.61|331.71|327.61|331.71|327.61|331.7|327.6|3
1640071620000|2021-12-21 07:27:00|331.68|327.58|331.7|327.6|331.79|327.69|331.68|327.58|8
1640071630000|2021-12-21 07:27:10|331.82|327.72|331.7|327.6|331.82|327.72|331.68|327.58|4
1640071640000|2021-12-21 07:27:20|331.68|327.58|331.65|327.55|331.71|327.61|331.65|327.55|4
1640071650000|2021-12-21 07:27:30|331.7|327.6|331.65|327.55|331.72|327.62|331.65|327.55|7
1640071660000|2021-12-21 07:27:40|331.67|327.57|331.76|327.66|331.79|327.69|331.66|327.56|14
1640071670000|2021-12-21 07:27:50|331.78|327.68|331.76|327.66|331.8|327.7|331.76|327.66|4
1640071680000|2021-12-21 07:28:00|331.77|327.67|331.79|327.69|331.79|327.69|331.75|327.65|5
1640071690000|2021-12-21 07:28:10|331.76|327.66|331.7|327.6|331.77|327.67|331.66|327.56|14
1640071700000|2021-12-21 07:28:20|331.69|327.59|331.72|327.62|331.72|327.62|331.64|327.54|6
1640071710000|2021-12-21 07:28:30|331.75|327.65|331.76|327.66|331.79|327.69|331.71|327.61|9
1640071720000|2021-12-21 07:28:40|331.77|327.67|331.81|327.71|331.82|327.72|331.76|327.66|7
1640071730000|2021-12-21 07:28:50|331.8|327.7|331.69|327.59|331.81|327.71|331.69|327.59|8
1640071740000|2021-12-21 07:29:00|331.74|327.64|331.76|327.66|331.8|327.7|331.71|327.61|12
1640071750000|2021-12-21 07:29:10|331.8|327.7|331.79|327.69|331.86|327.76|331.77|327.67|12
1640071760000|2021-12-21 07:29:20|331.85|327.75|331.79|327.69|331.85|327.75|331.77|327.67|8
1640071770000|2021-12-21 07:29:30|331.8|327.7|331.68|327.58|331.83|327.73|331.68|327.58|12
1640071780000|2021-12-21 07:29:40|331.69|327.59|331.83|327.73|331.88|327.78|331.69|327.59|14
1640071790000|2021-12-21 07:29:50|331.84|327.74|331.91|327.81|331.91|327.81|331.83|327.73|10
1640071800000|2021-12-21 07:30:00|331.94|327.84|331.8|327.7|331.94|327.84|331.78|327.68|13
1640071810000|2021-12-21 07:30:10|331.79|327.69|331.67|327.57|331.79|327.69|331.59|327.49|16
1640071820000|2021-12-21 07:30:20|331.65|327.55|331.71|327.61|331.78|327.68|331.65|327.55|8
1640071830000|2021-12-21 07:30:30|331.72|327.62|331.76|327.66|331.76|327.66|331.71|327.61|6
1640071840000|2021-12-21 07:30:40|331.77|327.67|331.77|327.67|331.77|327.67|331.77|327.67|1
1640071850000|2021-12-21 07:30:50|331.76|327.66|331.81|327.71|331.81|327.71|331.76|327.66|4
1640071860000|2021-12-21 07:31:00|331.83|327.73|331.78|327.68|331.83|327.73|331.78|327.68|2
1640071870000|2021-12-21 07:31:10|331.76|327.66|331.81|327.71|331.81|327.71|331.76|327.66|7
1640071880000|2021-12-21 07:31:20|331.79|327.69|331.79|327.69|331.79|327.69|331.79|327.69|1
1640071890000|2021-12-21 07:31:30|331.76|327.66|331.79|327.69|331.83|327.73|331.76|327.66|3
1640071900000|2021-12-21 07:31:40|331.77|327.67|331.71|327.61|331.8|327.7|331.71|327.61|5
1640071910000|2021-12-21 07:31:50|331.72|327.62|331.67|327.57|331.78|327.68|331.67|327.57|12
1640071920000|2021-12-21 07:32:00|331.66|327.56|331.73|327.63|331.74|327.64|331.66|327.56|4
1640071930000|2021-12-21 07:32:10|331.77|327.67|331.78|327.68|331.79|327.69|331.77|327.67|5
1640071940000|2021-12-21 07:32:20|331.79|327.69|331.86|327.76|331.91|327.81|331.79|327.69|13
1640071950000|2021-12-21 07:32:30|331.84|327.74|331.8|327.7|331.87|327.77|331.79|327.69|4
1640071960000|2021-12-21 07:32:40|331.85|327.75|331.68|327.58|331.85|327.75|331.68|327.58|12
1640071970000|2021-12-21 07:32:50|331.71|327.61|331.69|327.59|331.72|327.62|331.68|327.58|5
1640071980000|2021-12-21 07:33:00|331.72|327.62|331.67|327.57|331.77|327.67|331.67|327.57|11
1640071990000|2021-12-21 07:33:10|331.68|327.58|331.74|327.64|331.76|327.66|331.68|327.58|4
1640072000000|2021-12-21 07:33:20|331.82|327.72|331.67|327.57|331.82|327.72|331.63|327.53|8
1640072010000|2021-12-21 07:33:30|331.65|327.55|331.64|327.54|331.69|327.59|331.64|327.54|5
1640072020000|2021-12-21 07:33:40|331.65|327.55|331.64|327.54|331.67|327.57|331.6|327.5|9
1640072030000|2021-12-21 07:33:50|331.63|327.53|331.64|327.54|331.72|327.62|331.63|327.53|6
1640072060000|2021-12-21 07:34:20|331.63|327.53|331.44|327.34|331.63|327.53|331.41|327.31|19
1640072070000|2021-12-21 07:34:30|331.45|327.35|331.47|327.37|331.5|327.4|331.45|327.35|10
1640072080000|2021-12-21 07:34:40|331.5|327.4|331.48|327.38|331.52|327.42|331.48|327.38|4
1640072090000|2021-12-21 07:34:50|331.5|327.4|331.5|327.4|331.5|327.4|331.5|327.4|1
1640072100000|2021-12-21 07:35:00|331.48|327.38|331.58|327.48|331.58|327.48|331.47|327.37|7
1640072110000|2021-12-21 07:35:10|331.55|327.45|331.64|327.54|331.64|327.54|331.55|327.45|7
1640072120000|2021-12-21 07:35:20|331.68|327.58|331.68|327.58|331.68|327.58|331.63|327.53|4
1640072130000|2021-12-21 07:35:30|331.71|327.61|331.69|327.59|331.71|327.61|331.65|327.55|7
1640072140000|2021-12-21 07:35:40|331.7|327.6|331.76|327.66|331.81|327.71|331.7|327.6|6
1640072150000|2021-12-21 07:35:50|331.71|327.61|331.69|327.59|331.81|327.71|331.69|327.59|6
1640072160000|2021-12-21 07:36:00|331.76|327.66|331.6|327.5|331.8|327.7|331.6|327.5|12
1640072170000|2021-12-21 07:36:10|331.63|327.53|331.6|327.5|331.63|327.53|331.6|327.5|3
1640072180000|2021-12-21 07:36:20|331.64|327.54|331.6|327.5|331.69|327.59|331.6|327.5|7
1640072190000|2021-12-21 07:36:30|331.67|327.57|331.6|327.5|331.67|327.57|331.6|327.5|4
1640072200000|2021-12-21 07:36:40|331.66|327.56|331.77|327.67|331.81|327.71|331.66|327.56|7
1640072210000|2021-12-21 07:36:50|331.78|327.68|331.78|327.68|331.83|327.73|331.78|327.68|6
1640072220000|2021-12-21 07:37:00|331.74|327.64|331.78|327.68|331.78|327.68|331.74|327.64|4
1640072230000|2021-12-21 07:37:10|331.7|327.6|331.62|327.52|331.72|327.62|331.6|327.5|12
1640072240000|2021-12-21 07:37:20|331.61|327.51|331.71|327.61|331.76|327.66|331.61|327.51|15
1640072250000|2021-12-21 07:37:30|331.6|327.5|331.61|327.51|331.64|327.54|331.6|327.5|8
1640072260000|2021-12-21 07:37:40|331.6|327.5|331.64|327.54|331.67|327.57|331.56|327.46|11
1640072270000|2021-12-21 07:37:50|331.63|327.53|331.51|327.41|331.66|327.56|331.48|327.38|11
1640072280000|2021-12-21 07:38:00|331.62|327.52|331.6|327.5|331.62|327.52|331.57|327.47|6
1640072290000|2021-12-21 07:38:10|331.57|327.47|331.5|327.4|331.64|327.54|331.49|327.39|9
1640072300000|2021-12-21 07:38:20|331.51|327.41|331.4|327.3|331.51|327.41|331.38|327.28|9
1640072310000|2021-12-21 07:38:30|331.41|327.31|331.41|327.31|331.41|327.31|331.39|327.29|3
1640072320000|2021-12-21 07:38:40|331.32|327.22|331.39|327.29|331.42|327.32|331.32|327.22|20
1640072330000|2021-12-21 07:38:50|331.37|327.27|331.41|327.31|331.41|327.31|331.37|327.27|7
1640072340000|2021-12-21 07:39:00|331.4|327.3|331.5|327.4|331.5|327.4|331.37|327.27|13
1640072350000|2021-12-21 07:39:10|331.51|327.41|331.56|327.46|331.58|327.48|331.51|327.41|6
1640072360000|2021-12-21 07:39:20|331.58|327.48|331.59|327.49|331.59|327.49|331.58|327.48|2
1640072370000|2021-12-21 07:39:30|331.58|327.48|331.59|327.49|331.59|327.49|331.58|327.48|2
1640072380000|2021-12-21 07:39:40|331.58|327.48|331.59|327.49|331.67|327.57|331.58|327.48|6
1640072400000|2021-12-21 07:40:00|331.56|327.46|331.62|327.52|331.66|327.56|331.55|327.45|13
1640072410000|2021-12-21 07:40:10|331.61|327.51|331.55|327.45|331.64|327.54|331.55|327.45|9
1640072420000|2021-12-21 07:40:20|331.65|327.55|331.61|327.51|331.66|327.56|331.54|327.44|13
1640072430000|2021-12-21 07:40:30|331.64|327.54|331.42|327.32|331.64|327.54|331.41|327.31|20
1640072440000|2021-12-21 07:40:40|331.41|327.31|331.3|327.2|331.42|327.32|331.22|327.12|16
1640072450000|2021-12-21 07:40:50|331.33|327.23|331.25|327.15|331.33|327.23|331.16|327.06|17
1640072460000|2021-12-21 07:41:00|331.26|327.16|331.22|327.12|331.28|327.18|331.2|327.1|9
1640072470000|2021-12-21 07:41:10|331.26|327.16|331.2|327.1|331.27|327.17|331.18|327.08|10
1640072480000|2021-12-21 07:41:20|331.21|327.11|331.16|327.06|331.21|327.11|331.13|327.03|10
1640072490000|2021-12-21 07:41:30|331.15|327.05|331.2|327.1|331.21|327.11|331.14|327.04|6
1640072500000|2021-12-21 07:41:40|331.21|327.11|331.2|327.1|331.21|327.11|331.18|327.08|7
1640072510000|2021-12-21 07:41:50|331.15|327.05|330.87|326.77|331.16|327.06|330.87|326.77|17
1640072520000|2021-12-21 07:42:00|330.88|326.78|330.84|326.74|330.91|326.81|330.81|326.71|15
1640072530000|2021-12-21 07:42:10|330.79|326.69|330.77|326.67|330.8|326.7|330.77|326.67|9
1640072540000|2021-12-21 07:42:20|330.79|326.69|330.82|326.72|330.93|326.83|330.79|326.69|17
1640072550000|2021-12-21 07:42:30|330.79|326.69|330.79|326.69|330.88|326.78|330.78|326.68|14
1640072560000|2021-12-21 07:42:40|330.83|326.73|331.02|326.92|331.02|326.92|330.83|326.73|10
1640072570000|2021-12-21 07:42:50|331.01|326.91|331.23|327.13|331.23|327.13|331.01|326.91|8
1640072580000|2021-12-21 07:43:00|331.19|327.09|331.24|327.14|331.24|327.14|331.11|327.01|12
1640072590000|2021-12-21 07:43:10|331.25|327.15|331.25|327.15|331.31|327.21|331.25|327.15|8
1640072600000|2021-12-21 07:43:20|331.24|327.14|331.22|327.12|331.24|327.14|331.18|327.08|11
1640072610000|2021-12-21 07:43:30|331.21|327.11|331.22|327.12|331.23|327.13|331.18|327.08|10
1640072620000|2021-12-21 07:43:40|331.16|327.06|331.22|327.12|331.22|327.12|331.16|327.06|2
1640072630000|2021-12-21 07:43:50|331.23|327.13|331.19|327.09|331.23|327.13|331.18|327.08|5
1640072640000|2021-12-21 07:44:00|331.18|327.08|331.2|327.1|331.21|327.11|331.14|327.04|17
1640072650000|2021-12-21 07:44:10|331.19|327.09|331.15|327.05|331.19|327.09|331.15|327.05|4
1640072660000|2021-12-21 07:44:20|331.1|327|331.11|327.01|331.12|327.02|331.1|327|6
1640072670000|2021-12-21 07:44:30|331.05|326.95|331.12|327.02|331.12|327.02|331.03|326.93|13
1640072680000|2021-12-21 07:44:40|331.09|326.99|331.14|327.04|331.14|327.04|331.02|326.92|12
1640072690000|2021-12-21 07:44:50|331.11|327.01|331.11|327.01|331.14|327.04|331.11|327.01|6
1640072700000|2021-12-21 07:45:00|331.07|326.97|330.95|326.85|331.07|326.97|330.89|326.79|10
1640072710000|2021-12-21 07:45:10|330.97|326.87|330.95|326.85|330.98|326.88|330.93|326.83|10
1640072720000|2021-12-21 07:45:20|330.97|326.87|330.96|326.86|330.98|326.88|330.94|326.84|12
1640072730000|2021-12-21 07:45:30|330.98|326.88|331.31|327.21|331.31|327.21|330.96|326.86|10
1640072740000|2021-12-21 07:45:40|331.28|327.18|331.31|327.21|331.32|327.22|331.28|327.18|5
1640072750000|2021-12-21 07:45:50|331.29|327.19|331.29|327.19|331.34|327.24|331.29|327.19|4
1640072760000|2021-12-21 07:46:00|331.32|327.22|331.3|327.2|331.33|327.23|331.28|327.18|8
1640072770000|2021-12-21 07:46:10|331.28|327.18|331.2|327.1|331.33|327.23|331.2|327.1|11
1640072780000|2021-12-21 07:46:20|331.19|327.09|330.99|326.89|331.24|327.14|330.98|326.88|16
1640072790000|2021-12-21 07:46:30|330.98|326.88|330.89|326.79|330.98|326.88|330.89|326.79|3
1640072800000|2021-12-21 07:46:40|330.88|326.78|330.95|326.85|330.95|326.85|330.88|326.78|14
1640072810000|2021-12-21 07:46:50|330.94|326.84|330.91|326.81|330.94|326.84|330.89|326.79|12
1640072820000|2021-12-21 07:47:00|330.93|326.83|330.82|326.72|330.96|326.86|330.79|326.69|10
1640072830000|2021-12-21 07:47:10|330.83|326.73|330.66|326.56|330.83|326.73|330.66|326.56|13
1640072840000|2021-12-21 07:47:20|330.64|326.54|330.66|326.56|330.77|326.67|330.63|326.53|21
1640072850000|2021-12-21 07:47:30|330.67|326.57|330.59|326.49|330.74|326.64|330.59|326.49|15
1640072860000|2021-12-21 07:47:40|330.5|326.4|330.5|326.4|330.59|326.49|330.46|326.36|12
1640072870000|2021-12-21 07:47:50|330.51|326.41|330.44|326.34|330.51|326.41|330.41|326.31|14
1640072880000|2021-12-21 07:48:00|330.39|326.29|330.45|326.35|330.48|326.38|330.39|326.29|7
1640072890000|2021-12-21 07:48:10|330.46|326.36|330.54|326.44|330.55|326.45|330.45|326.35|13
1640072900000|2021-12-21 07:48:20|330.55|326.45|330.5|326.4|330.55|326.45|330.48|326.38|7
1640072910000|2021-12-21 07:48:30|330.49|326.39|330.5|326.4|330.5|326.4|330.47|326.37|4
1640072920000|2021-12-21 07:48:40|330.42|326.32|330.71|326.61|330.73|326.63|330.42|326.32|13
1640072930000|2021-12-21 07:48:50|330.73|326.63|330.74|326.64|330.84|326.74|330.72|326.62|5
1640072940000|2021-12-21 07:49:00|330.71|326.61|330.74|326.64|330.74|326.64|330.71|326.61|6
1640072950000|2021-12-21 07:49:10|330.71|326.61|330.75|326.65|330.77|326.67|330.71|326.61|10
1640072960000|2021-12-21 07:49:20|330.74|326.64|330.58|326.48|330.74|326.64|330.57|326.47|17
1640072970000|2021-12-21 07:49:30|330.66|326.56|330.71|326.61|330.74|326.64|330.66|326.56|12
1640072980000|2021-12-21 07:49:40|330.79|326.69|330.71|326.61|330.87|326.77|330.71|326.61|10
1640072990000|2021-12-21 07:49:50|330.8|326.7|330.75|326.65|330.8|326.7|330.71|326.61|4
1640073000000|2021-12-21 07:50:00|330.74|326.64|330.83|326.73|330.83|326.73|330.74|326.64|12
1640073020000|2021-12-21 07:50:20|330.87|326.77|330.87|326.77|330.92|326.82|330.85|326.75|7
1640073030000|2021-12-21 07:50:30|330.91|326.81|330.88|326.78|330.92|326.82|330.86|326.76|14
1640073040000|2021-12-21 07:50:40|330.84|326.74|330.88|326.78|330.9|326.8|330.8|326.7|10
1640073050000|2021-12-21 07:50:50|330.84|326.74|330.88|326.78|330.91|326.81|330.84|326.74|7
1640073060000|2021-12-21 07:51:00|330.8|326.7|330.85|326.75|330.89|326.79|330.76|326.66|8
1640073070000|2021-12-21 07:51:10|330.79|326.69|330.75|326.65|330.79|326.69|330.74|326.64|14
1640073080000|2021-12-21 07:51:20|330.76|326.66|330.8|326.7|330.81|326.71|330.74|326.64|15
1640073090000|2021-12-21 07:51:30|330.81|326.71|330.85|326.75|330.85|326.75|330.77|326.67|11
1640073100000|2021-12-21 07:51:40|330.84|326.74|330.93|326.83|330.93|326.83|330.84|326.74|10
1640073110000|2021-12-21 07:51:50|330.94|326.84|330.93|326.83|330.94|326.84|330.86|326.76|8
1640073120000|2021-12-21 07:52:00|330.92|326.82|330.91|326.81|330.92|326.82|330.9|326.8|3
1640073130000|2021-12-21 07:52:10|330.83|326.73|330.91|326.81|330.91|326.81|330.83|326.73|7
1640073140000|2021-12-21 07:52:20|330.94|326.84|330.95|326.85|330.95|326.85|330.94|326.84|2
1640073150000|2021-12-21 07:52:30|330.99|326.89|330.99|326.89|330.99|326.89|330.99|326.89|1
1640073160000|2021-12-21 07:52:40|330.97|326.87|330.93|326.83|330.99|326.89|330.93|326.83|5
1640073170000|2021-12-21 07:52:50|330.95|326.85|330.81|326.71|330.95|326.85|330.76|326.66|16
1640073180000|2021-12-21 07:53:00|330.82|326.72|330.87|326.77|330.89|326.79|330.81|326.71|16
1640073190000|2021-12-21 07:53:10|330.86|326.76|330.91|326.81|330.91|326.81|330.86|326.76|8
1640073200000|2021-12-21 07:53:20|330.92|326.82|330.76|326.66|330.93|326.83|330.76|326.66|10
1640073210000|2021-12-21 07:53:30|330.77|326.67|330.87|326.77|330.87|326.77|330.77|326.67|3
1640073220000|2021-12-21 07:53:40|330.88|326.78|330.78|326.68|330.95|326.85|330.78|326.68|10
1640073230000|2021-12-21 07:53:50|330.83|326.73|330.82|326.72|330.83|326.73|330.82|326.72|4
1640073240000|2021-12-21 07:54:00|330.86|326.76|330.9|326.8|330.9|326.8|330.78|326.68|10
1640073250000|2021-12-21 07:54:10|330.86|326.76|330.83|326.73|330.89|326.79|330.78|326.68|15
1640073260000|2021-12-21 07:54:20|330.82|326.72|330.93|326.83|330.94|326.84|330.82|326.72|11
1640073270000|2021-12-21 07:54:30|330.9|326.8|330.88|326.78|330.94|326.84|330.88|326.78|5
1640073280000|2021-12-21 07:54:40|330.89|326.79|330.79|326.69|330.89|326.79|330.79|326.69|3
1640073300000|2021-12-21 07:55:00|330.74|326.64|330.75|326.65|330.82|326.72|330.74|326.64|10
1640073310000|2021-12-21 07:55:10|330.71|326.61|330.73|326.63|330.83|326.73|330.65|326.55|17
1640073320000|2021-12-21 07:55:20|330.65|326.55|330.7|326.6|330.79|326.69|330.65|326.55|11
1640073330000|2021-12-21 07:55:30|330.71|326.61|331.23|327.13|331.23|327.13|330.7|326.6|14
1640073340000|2021-12-21 07:55:40|331.26|327.16|331.26|327.16|331.26|327.16|331.14|327.04|19
1640073350000|2021-12-21 07:55:50|331.27|327.17|331.33|327.23|331.39|327.29|331.26|327.16|15
1640073360000|2021-12-21 07:56:00|331.35|327.25|331.31|327.21|331.39|327.29|331.22|327.12|15
1640073370000|2021-12-21 07:56:10|331.34|327.24|331.37|327.27|331.4|327.3|331.28|327.18|10
1640073380000|2021-12-21 07:56:20|331.4|327.3|331.37|327.27|331.4|327.3|331.37|327.27|2
1640073390000|2021-12-21 07:56:30|331.35|327.25|331.33|327.23|331.36|327.26|331.25|327.15|8
1640073400000|2021-12-21 07:56:40|331.31|327.21|331.01|326.91|331.31|327.21|330.96|326.86|16
1640073410000|2021-12-21 07:56:50|330.95|326.85|330.75|326.65|330.99|326.89|330.74|326.64|12
1640073420000|2021-12-21 07:57:00|330.73|326.63|330.75|326.65|330.76|326.66|330.72|326.62|8
1640073430000|2021-12-21 07:57:10|330.76|326.66|330.75|326.65|330.8|326.7|330.72|326.62|7
1640073440000|2021-12-21 07:57:20|330.76|326.66|330.81|326.71|330.81|326.71|330.73|326.63|3
1640073450000|2021-12-21 07:57:30|330.82|326.72|330.87|326.77|330.87|326.77|330.82|326.72|6
1640073460000|2021-12-21 07:57:40|330.85|326.75|330.85|326.75|330.87|326.77|330.8|326.7|9
1640073470000|2021-12-21 07:57:50|330.87|326.77|330.88|326.78|330.91|326.81|330.8|326.7|7
1640073480000|2021-12-21 07:58:00|330.87|326.77|330.91|326.81|330.95|326.85|330.84|326.74|7
1640073490000|2021-12-21 07:58:10|330.87|326.77|330.83|326.73|330.94|326.84|330.83|326.73|9
1640073500000|2021-12-21 07:58:20|330.82|326.72|330.86|326.76|330.88|326.78|330.82|326.72|4
1640073510000|2021-12-21 07:58:30|330.87|326.77|330.87|326.77|330.92|326.82|330.86|326.76|4
1640073520000|2021-12-21 07:58:40|330.91|326.81|330.83|326.73|330.93|326.83|330.83|326.73|7
1640073530000|2021-12-21 07:58:50|330.9|326.8|330.86|326.76|330.9|326.8|330.82|326.72|4
1640073540000|2021-12-21 07:59:00|330.83|326.73|330.87|326.77|330.91|326.81|330.83|326.73|6
1640073550000|2021-12-21 07:59:10|330.9|326.8|330.87|326.77|330.91|326.81|330.87|326.77|3
1640073560000|2021-12-21 07:59:20|330.89|326.79|330.99|326.89|330.99|326.89|330.87|326.77|4
1640073570000|2021-12-21 07:59:30|331.11|327.01|331.14|327.04|331.15|327.05|331.1|327|6
1640073580000|2021-12-21 07:59:40|331.21|327.11|331.19|327.09|331.21|327.11|331.16|327.06|10
1640073590000|2021-12-21 07:59:50|331.01|326.91|331.21|327.11|331.22|327.12|331.01|326.91|8
1640073600000|2021-12-21 08:00:00|331.19|327.09|331.14|327.04|331.36|327.26|331.13|327.03|9
1640073610000|2021-12-21 08:00:10|331.08|326.98|330.88|326.78|331.08|326.98|330.86|326.76|11
1640073620000|2021-12-21 08:00:20|330.86|326.76|330.73|326.63|330.86|326.76|330.73|326.63|13
1640073630000|2021-12-21 08:00:30|330.7|326.6|330.74|326.64|330.85|326.75|330.66|326.56|12
1640073640000|2021-12-21 08:00:40|330.75|326.65|330.71|326.61|330.75|326.65|330.69|326.59|7
1640073650000|2021-12-21 08:00:50|330.73|326.63|330.66|326.56|330.73|326.63|330.66|326.56|4
1640073660000|2021-12-21 08:01:00|330.73|326.63|330.74|326.64|330.8|326.7|330.62|326.52|10
1640073670000|2021-12-21 08:01:10|330.72|326.62|330.72|326.62|330.72|326.62|330.66|326.56|5
1640073680000|2021-12-21 08:01:20|330.6|326.5|330.69|326.59|330.72|326.62|330.6|326.5|6
1640073690000|2021-12-21 08:01:30|330.75|326.65|330.55|326.45|330.79|326.69|330.55|326.45|12
1640073700000|2021-12-21 08:01:40|330.58|326.48|330.42|326.32|330.7|326.6|330.42|326.32|17
1640073710000|2021-12-21 08:01:50|330.56|326.46|330.46|326.36|330.56|326.46|330.46|326.36|17
1640073720000|2021-12-21 08:02:00|330.39|326.29|330.04|325.94|330.39|326.29|329.98|325.88|21
1640073730000|2021-12-21 08:02:10|330.03|325.93|329.93|325.83|330.1|326|329.89|325.79|18
1640073740000|2021-12-21 08:02:20|329.91|325.81|330.13|326.03|330.13|326.03|329.9|325.8|10
1640073750000|2021-12-21 08:02:30|330.15|326.05|330.36|326.26|330.39|326.29|330.15|326.05|17
1640073760000|2021-12-21 08:02:40|330.38|326.28|330.54|326.44|330.54|326.44|330.36|326.26|18
1640073770000|2021-12-21 08:02:50|330.53|326.43|330.49|326.39|330.59|326.49|330.37|326.27|7
1640073780000|2021-12-21 08:03:00|330.6|326.5|330.37|326.27|330.6|326.5|330.37|326.27|9
1640073790000|2021-12-21 08:03:10|330.38|326.28|330.47|326.37|330.47|326.37|330.37|326.27|12
1640073800000|2021-12-21 08:03:20|330.46|326.36|330.53|326.43|330.53|326.43|330.37|326.27|23
1640073810000|2021-12-21 08:03:30|330.54|326.44|330.53|326.43|330.83|326.73|330.53|326.43|20
1640073820000|2021-12-21 08:03:40|330.49|326.39|330.57|326.47|330.64|326.54|330.49|326.39|23
1640073830000|2021-12-21 08:03:50|330.58|326.48|330.78|326.68|330.8|326.7|330.58|326.48|16
1640073840000|2021-12-21 08:04:00|330.76|326.66|330.71|326.61|330.78|326.68|330.68|326.58|11
1640073850000|2021-12-21 08:04:10|330.8|326.7|330.71|326.61|330.8|326.7|330.71|326.61|5
1640073860000|2021-12-21 08:04:20|330.75|326.65|330.76|326.66|330.87|326.77|330.71|326.61|16
1640073870000|2021-12-21 08:04:30|330.75|326.65|330.77|326.67|330.83|326.73|330.75|326.65|19
1640073880000|2021-12-21 08:04:40|330.79|326.69|330.75|326.65|330.82|326.72|330.75|326.65|9
1640073890000|2021-12-21 08:04:50|330.8|326.7|330.68|326.58|330.83|326.73|330.68|326.58|10
1640073900000|2021-12-21 08:05:00|330.69|326.59|330.79|326.69|330.79|326.69|330.69|326.59|9
1640073910000|2021-12-21 08:05:10|330.78|326.68|330.8|326.7|330.8|326.7|330.75|326.65|9
1640073920000|2021-12-21 08:05:20|330.79|326.69|330.91|326.81|330.91|326.81|330.75|326.65|18
1640073930000|2021-12-21 08:05:30|330.94|326.84|331|326.9|331|326.9|330.91|326.81|11
1640073940000|2021-12-21 08:05:40|331.07|326.97|331.47|327.37|331.54|327.44|331.07|326.97|24
1640073950000|2021-12-21 08:05:50|331.45|327.35|331.38|327.28|331.46|327.36|331.36|327.26|20
1640073960000|2021-12-21 08:06:00|331.4|327.3|331.4|327.3|331.42|327.32|331.3|327.2|16
1640073970000|2021-12-21 08:06:10|331.41|327.31|331.38|327.28|331.49|327.39|331.38|327.28|14
1640073980000|2021-12-21 08:06:20|331.47|327.37|331.4|327.3|331.54|327.44|331.37|327.27|20
1640073990000|2021-12-21 08:06:30|331.37|327.27|331.36|327.26|331.44|327.34|331.33|327.23|18
1640074000000|2021-12-21 08:06:40|331.37|327.27|331.46|327.36|331.46|327.36|331.37|327.27|15
1640074010000|2021-12-21 08:06:50|331.47|327.37|331.35|327.25|331.52|327.42|331.33|327.23|24
1640074020000|2021-12-21 08:07:00|331.36|327.26|331.36|327.26|331.47|327.37|331.32|327.22|23
1640074030000|2021-12-21 08:07:10|331.41|327.31|331.37|327.27|331.42|327.32|331.29|327.19|22
1640074040000|2021-12-21 08:07:20|331.36|327.26|331.34|327.24|331.45|327.35|331.34|327.24|11
1640074050000|2021-12-21 08:07:30|331.33|327.23|331.35|327.25|331.4|327.3|331.3|327.2|10
1640074060000|2021-12-21 08:07:40|331.3|327.2|331.39|327.29|331.41|327.31|331.28|327.18|17
1640074070000|2021-12-21 08:07:50|331.4|327.3|331.36|327.26|331.43|327.33|331.35|327.25|15
1640074080000|2021-12-21 08:08:00|331.37|327.27|331.38|327.28|331.38|327.28|331.33|327.23|4
1640074090000|2021-12-21 08:08:10|331.37|327.27|331.33|327.23|331.37|327.27|331.29|327.19|6
1640074100000|2021-12-21 08:08:20|331.35|327.25|331.32|327.22|331.37|327.27|331.28|327.18|17
1640074110000|2021-12-21 08:08:30|331.3|327.2|331.33|327.23|331.33|327.23|331.22|327.12|11
1640074120000|2021-12-21 08:08:40|331.37|327.27|331.29|327.19|331.37|327.27|331.29|327.19|13
1640074130000|2021-12-21 08:08:50|331.35|327.25|331.26|327.16|331.35|327.25|331.25|327.15|10
1640074140000|2021-12-21 08:09:00|331.25|327.15|331|326.9|331.26|327.16|331|326.9|22
1640074150000|2021-12-21 08:09:10|331.01|326.91|330.88|326.78|331.01|326.91|330.88|326.78|13
1640074160000|2021-12-21 08:09:20|330.87|326.77|330.91|326.81|330.91|326.81|330.79|326.69|10
1640074170000|2021-12-21 08:09:30|330.9|326.8|330.91|326.81|330.92|326.82|330.85|326.75|18
1640074180000|2021-12-21 08:09:40|330.99|326.89|331.28|327.18|331.31|327.21|330.99|326.89|14
1640074190000|2021-12-21 08:09:50|331.33|327.23|331.53|327.43|331.65|327.55|331.33|327.23|17
1640074200000|2021-12-21 08:10:00|331.58|327.48|332.33|328.23|332.56|328.46|331.58|327.48|28
1640074210000|2021-12-21 08:10:10|332.42|328.32|332.13|328.03|332.45|328.35|331.96|327.86|30
1640074220000|2021-12-21 08:10:20|332.14|328.04|331.77|327.67|332.16|328.06|331.73|327.63|24
1640074230000|2021-12-21 08:10:30|331.75|327.65|331.58|327.48|331.8|327.7|331.56|327.46|28
1640074240000|2021-12-21 08:10:40|331.57|327.47|331.64|327.54|331.73|327.63|331.55|327.45|23
1640074250000|2021-12-21 08:10:50|331.73|327.63|331.81|327.71|331.82|327.72|331.72|327.62|13
1640074260000|2021-12-21 08:11:00|331.72|327.62|332.17|328.07|332.17|328.07|331.72|327.62|15
1640074270000|2021-12-21 08:11:10|332.11|328.01|332.08|327.98|332.17|328.07|332.05|327.95|13
1640074280000|2021-12-21 08:11:20|332.09|327.99|332.14|328.04|332.14|328.04|331.99|327.89|12
1640074290000|2021-12-21 08:11:30|332.18|328.08|332.31|328.21|332.34|328.24|332.09|327.99|22
1640074300000|2021-12-21 08:11:40|332.3|328.2|332.44|328.34|332.44|328.34|332.29|328.19|21
1640074310000|2021-12-21 08:11:50|332.43|328.33|332.36|328.26|332.45|328.35|332.36|328.26|18
1640074320000|2021-12-21 08:12:00|332.37|328.27|332.01|327.91|332.38|328.28|331.99|327.89|23
1640074330000|2021-12-21 08:12:10|332|327.9|331.92|327.82|332.02|327.92|331.87|327.77|21
1640074340000|2021-12-21 08:12:20|331.91|327.81|331.91|327.81|331.92|327.82|331.88|327.78|7
1640074350000|2021-12-21 08:12:30|331.96|327.86|331.84|327.74|331.96|327.86|331.84|327.74|9
1640074360000|2021-12-21 08:12:40|331.91|327.81|331.81|327.71|331.91|327.81|331.81|327.71|6
1640074370000|2021-12-21 08:12:50|331.77|327.67|331.61|327.51|331.77|327.67|331.61|327.51|13
1640074380000|2021-12-21 08:13:00|331.62|327.52|331.65|327.55|331.72|327.62|331.61|327.51|13
1640074390000|2021-12-21 08:13:10|331.6|327.5|331.58|327.48|331.7|327.6|331.52|327.42|15
1640074400000|2021-12-21 08:13:20|331.61|327.51|331.57|327.47|331.63|327.53|331.55|327.45|13
1640074410000|2021-12-21 08:13:30|331.59|327.49|331.48|327.38|331.6|327.5|331.43|327.33|11
1640074420000|2021-12-21 08:13:40|331.47|327.37|331.58|327.48|331.58|327.48|331.42|327.32|22
1640074430000|2021-12-21 08:13:50|331.59|327.49|331.58|327.48|331.66|327.56|331.58|327.48|12
1640074440000|2021-12-21 08:14:00|331.64|327.54|331.57|327.47|331.65|327.55|331.57|327.47|13
1640074450000|2021-12-21 08:14:10|331.55|327.45|331.65|327.55|331.72|327.62|331.55|327.45|10
1640074460000|2021-12-21 08:14:20|331.64|327.54|331.57|327.47|331.69|327.59|331.54|327.44|12
1640074470000|2021-12-21 08:14:30|331.58|327.48|331.57|327.47|331.62|327.52|331.49|327.39|19
1640074480000|2021-12-21 08:14:40|331.58|327.48|331.57|327.47|331.58|327.48|331.56|327.46|7
1640074490000|2021-12-21 08:14:50|331.56|327.46|331.6|327.5|331.6|327.5|331.54|327.44|8
1640074500000|2021-12-21 08:15:00|331.57|327.47|331.64|327.54|331.68|327.58|331.57|327.47|11
1640074510000|2021-12-21 08:15:10|331.65|327.55|331.54|327.44|331.66|327.56|331.52|327.42|10
1640074520000|2021-12-21 08:15:20|331.55|327.45|331.64|327.54|331.64|327.54|331.55|327.45|8
1640074530000|2021-12-21 08:15:30|331.65|327.55|331.58|327.48|331.65|327.55|331.54|327.44|11
1640074540000|2021-12-21 08:15:40|331.57|327.47|331.47|327.37|331.57|327.47|331.45|327.35|10
1640074550000|2021-12-21 08:15:50|331.52|327.42|331.32|327.22|331.52|327.42|331.32|327.22|20
1640074560000|2021-12-21 08:16:00|331.38|327.28|331.37|327.27|331.39|327.29|331.25|327.15|14
1640074570000|2021-12-21 08:16:10|331.38|327.28|331.4|327.3|331.41|327.31|331.37|327.27|9
1640074580000|2021-12-21 08:16:20|331.41|327.31|331.34|327.24|331.41|327.31|331.32|327.22|8
1640074590000|2021-12-21 08:16:30|331.33|327.23|331.35|327.25|331.35|327.25|331.24|327.14|13
1640074600000|2021-12-21 08:16:40|331.36|327.26|331.32|327.22|331.36|327.26|331.31|327.21|14
1640074610000|2021-12-21 08:16:50|331.24|327.14|331.28|327.18|331.33|327.23|331.22|327.12|9
1640074620000|2021-12-21 08:17:00|331.31|327.21|331.31|327.21|331.36|327.26|331.28|327.18|17
1640074630000|2021-12-21 08:17:10|331.36|327.26|331.37|327.27|331.4|327.3|331.33|327.23|14
1640074640000|2021-12-21 08:17:20|331.38|327.28|331.43|327.33|331.43|327.33|331.37|327.27|10
1640074650000|2021-12-21 08:17:30|331.44|327.34|331.44|327.34|331.45|327.35|331.44|327.34|3
1640074660000|2021-12-21 08:17:40|331.43|327.33|331.38|327.28|331.47|327.37|331.38|327.28|11
1640074670000|2021-12-21 08:17:50|331.43|327.33|331.4|327.3|331.45|327.35|331.37|327.27|14
1640074680000|2021-12-21 08:18:00|331.37|327.27|331.45|327.35|331.45|327.35|331.37|327.27|19
1640074690000|2021-12-21 08:18:10|331.43|327.33|331.57|327.47|331.57|327.47|331.43|327.33|8
1640074700000|2021-12-21 08:18:20|331.64|327.54|331.56|327.46|331.64|327.54|331.56|327.46|7
1640074710000|2021-12-21 08:18:30|331.58|327.48|331.56|327.46|331.58|327.48|331.48|327.38|8
1640074720000|2021-12-21 08:18:40|331.57|327.47|331.65|327.55|331.7|327.6|331.53|327.43|10
1640074730000|2021-12-21 08:18:50|331.63|327.53|331.74|327.64|331.74|327.64|331.63|327.53|4
1640074740000|2021-12-21 08:19:00|331.72|327.62|331.85|327.75|331.85|327.75|331.7|327.6|10
1640074750000|2021-12-21 08:19:10|331.86|327.76|332.27|328.17|332.27|328.17|331.86|327.76|15
1640074760000|2021-12-21 08:19:20|332.2|328.1|332.29|328.19|332.29|328.19|332.2|328.1|9
1640074770000|2021-12-21 08:19:30|332.21|328.11|332.22|328.12|332.26|328.16|332.2|328.1|5
1640074780000|2021-12-21 08:19:40|332.21|328.11|332.26|328.16|332.31|328.21|332.19|328.09|12
1640074790000|2021-12-21 08:19:50|332.25|328.15|332.23|328.13|332.26|328.16|332.08|327.98|9
1640074800000|2021-12-21 08:20:00|332.1|328|332.16|328.06|332.17|328.07|332.1|328|10
1640074810000|2021-12-21 08:20:10|332.09|327.99|331.91|327.81|332.19|328.09|331.91|327.81|8
1640074820000|2021-12-21 08:20:20|331.85|327.75|331.84|327.74|331.92|327.82|331.84|327.74|7
1640074830000|2021-12-21 08:20:30|331.87|327.77|332|327.9|332|327.9|331.85|327.75|7
1640074840000|2021-12-21 08:20:40|332.03|327.93|332.04|327.94|332.06|327.96|331.91|327.81|18
1640074850000|2021-12-21 08:20:50|331.94|327.84|331.87|327.77|332.09|327.99|331.87|327.77|21
1640074860000|2021-12-21 08:21:00|331.86|327.76|331.94|327.84|331.94|327.84|331.85|327.75|15
1640074870000|2021-12-21 08:21:10|331.92|327.82|331.96|327.86|331.96|327.86|331.86|327.76|12
1640074880000|2021-12-21 08:21:20|331.94|327.84|332.1|328|332.12|328.02|331.92|327.82|7
1640074890000|2021-12-21 08:21:30|332.11|328.01|332.17|328.07|332.21|328.11|332.03|327.93|19
1640074900000|2021-12-21 08:21:40|332.13|328.03|331.87|327.77|332.13|328.03|331.86|327.76|12
1640074910000|2021-12-21 08:21:50|331.81|327.71|331.74|327.64|331.84|327.74|331.74|327.64|12
1640074920000|2021-12-21 08:22:00|331.76|327.66|331.77|327.67|331.8|327.7|331.74|327.64|11
1640074930000|2021-12-21 08:22:10|331.72|327.62|331.5|327.4|331.72|327.62|331.49|327.39|21
1640074940000|2021-12-21 08:22:20|331.51|327.41|332.28|328.18|332.33|328.23|331.51|327.41|25
1640074950000|2021-12-21 08:22:30|332.26|328.16|332.33|328.23|332.35|328.25|332.19|328.09|15
1640074960000|2021-12-21 08:22:40|332.32|328.22|332.45|328.35|332.55|328.45|332.32|328.22|24
1640074970000|2021-12-21 08:22:50|332.44|328.34|332.38|328.28|332.46|328.36|332.36|328.26|18
1640074980000|2021-12-21 08:23:00|332.39|328.29|332.28|328.18|332.39|328.29|332.25|328.15|19
1640074990000|2021-12-21 08:23:10|332.27|328.17|332.32|328.22|332.38|328.28|332.26|328.16|9
1640075000000|2021-12-21 08:23:20|332.31|328.21|332.3|328.2|332.36|328.26|332.25|328.15|25
1640075010000|2021-12-21 08:23:30|332.36|328.26|332.39|328.29|332.45|328.35|332.36|328.26|16
1640075020000|2021-12-21 08:23:40|332.42|328.32|332.3|328.2|332.43|328.33|332.3|328.2|14
1640075030000|2021-12-21 08:23:50|332.29|328.19|332.21|328.11|332.29|328.19|332.21|328.11|7
1640075040000|2021-12-21 08:24:00|332.2|328.1|332.16|328.06|332.2|328.1|332.12|328.02|13
1640075050000|2021-12-21 08:24:10|332.18|328.08|332.21|328.11|332.21|328.11|332.14|328.04|14
1640075060000|2021-12-21 08:24:20|332.2|328.1|332.22|328.12|332.22|328.12|332.2|328.1|9
1640075070000|2021-12-21 08:24:30|332.24|328.14|332.33|328.23|332.36|328.26|332.24|328.14|12
1640075080000|2021-12-21 08:24:40|332.4|328.3|332.41|328.31|332.44|328.34|332.38|328.28|9
1640075090000|2021-12-21 08:24:50|332.4|328.3|332.43|328.33|332.52|328.42|332.4|328.3|22
1640075100000|2021-12-21 08:25:00|332.42|328.32|332.43|328.33|332.46|328.36|332.4|328.3|9
1640075110000|2021-12-21 08:25:10|332.41|328.31|332.35|328.25|332.41|328.31|332.35|328.25|8
1640075120000|2021-12-21 08:25:20|332.36|328.26|332.37|328.27|332.38|328.28|332.32|328.22|10
1640075130000|2021-12-21 08:25:30|332.34|328.24|332.34|328.24|332.35|328.25|332.3|328.2|9
1640075140000|2021-12-21 08:25:40|332.35|328.25|332.34|328.24|332.35|328.25|332.31|328.21|6
1640075150000|2021-12-21 08:25:50|332.35|328.25|332.34|328.24|332.36|328.26|332.32|328.22|15
1640075160000|2021-12-21 08:26:00|332.33|328.23|332.36|328.26|332.37|328.27|332.3|328.2|17
1640075170000|2021-12-21 08:26:10|332.37|328.27|332.33|328.23|332.37|328.27|332.26|328.16|14
1640075180000|2021-12-21 08:26:20|332.26|328.16|332.29|328.19|332.34|328.24|332.26|328.16|3
1640075190000|2021-12-21 08:26:30|332.28|328.18|332.32|328.22|332.32|328.22|332.28|328.18|7
1640075200000|2021-12-21 08:26:40|332.28|328.18|332.4|328.3|332.41|328.31|332.27|328.17|14
1640075210000|2021-12-21 08:26:50|332.41|328.31|332.46|328.36|332.46|328.36|332.41|328.31|5
1640075220000|2021-12-21 08:27:00|332.45|328.35|332.48|328.38|332.49|328.39|332.44|328.34|13
1640075230000|2021-12-21 08:27:10|332.52|328.42|332.54|328.44|332.54|328.44|332.49|328.39|4
1640075240000|2021-12-21 08:27:20|332.57|328.47|332.62|328.52|332.66|328.56|332.55|328.45|16
1640075250000|2021-12-21 08:27:30|332.59|328.49|332.62|328.52|332.66|328.56|332.53|328.43|10
1640075260000|2021-12-21 08:27:40|332.58|328.48|332.57|328.47|332.65|328.55|332.57|328.47|4
1640075280000|2021-12-21 08:28:00|332.53|328.43|332.5|328.4|332.58|328.48|332.5|328.4|7
1640075290000|2021-12-21 08:28:10|332.53|328.43|332.43|328.33|332.53|328.43|332.41|328.31|9
1640075300000|2021-12-21 08:28:20|332.41|328.31|332.46|328.36|332.48|328.38|332.38|328.28|14
1640075310000|2021-12-21 08:28:30|332.42|328.32|332.42|328.32|332.45|328.35|332.4|328.3|9
1640075320000|2021-12-21 08:28:40|332.4|328.3|332.5|328.4|332.55|328.45|332.4|328.3|9
1640075330000|2021-12-21 08:28:50|332.46|328.36|332.46|328.36|332.54|328.44|332.45|328.35|10
1640075340000|2021-12-21 08:29:00|332.48|328.38|332.47|328.37|332.56|328.46|332.47|328.37|7
1640075350000|2021-12-21 08:29:10|332.48|328.38|332.47|328.37|332.49|328.39|332.47|328.37|5
1640075360000|2021-12-21 08:29:20|332.46|328.36|332.37|328.27|332.46|328.36|332.37|328.27|9
1640075370000|2021-12-21 08:29:30|332.36|328.26|332.35|328.25|332.4|328.3|332.34|328.24|8
1640075380000|2021-12-21 08:29:40|332.39|328.29|332.47|328.37|332.47|328.37|332.38|328.28|13
1640075390000|2021-12-21 08:29:50|332.46|328.36|332.47|328.37|332.47|328.37|332.41|328.31|6
1640075400000|2021-12-21 08:30:00|332.48|328.38|332.54|328.44|332.56|328.46|332.46|328.36|11
1640075410000|2021-12-21 08:30:10|332.55|328.45|332.62|328.52|332.64|328.54|332.55|328.45|7
1640075420000|2021-12-21 08:30:20|332.58|328.48|332.52|328.42|332.62|328.52|332.48|328.38|10
1640075430000|2021-12-21 08:30:30|332.51|328.41|332.52|328.42|332.53|328.43|332.51|328.41|6
1640075440000|2021-12-21 08:30:40|332.47|328.37|332.46|328.36|332.47|328.37|332.46|328.36|2
1640075450000|2021-12-21 08:30:50|332.47|328.37|332.48|328.38|332.49|328.39|332.47|328.37|7
1640075460000|2021-12-21 08:31:00|332.47|328.37|332.44|328.34|332.48|328.38|332.43|328.33|7
1640075470000|2021-12-21 08:31:10|332.45|328.35|332.41|328.31|332.45|328.35|332.41|328.31|5
1640075480000|2021-12-21 08:31:20|332.37|328.27|332.37|328.27|332.41|328.31|332.36|328.26|7
1640075490000|2021-12-21 08:31:30|332.39|328.29|332.38|328.28|332.4|328.3|332.38|328.28|9
1640075500000|2021-12-21 08:31:40|332.42|328.32|332.39|328.29|332.43|328.33|332.39|328.29|8
1640075520000|2021-12-21 08:32:00|332.38|328.28|332.38|328.28|332.38|328.28|332.33|328.23|5
1640075530000|2021-12-21 08:32:10|332.35|328.25|332.47|328.37|332.48|328.38|332.35|328.25|10
1640075540000|2021-12-21 08:32:20|332.52|328.42|332.52|328.42|332.52|328.42|332.52|328.42|1
1640075550000|2021-12-21 08:32:30|332.48|328.38|332.52|328.42|332.55|328.45|332.43|328.33|7
1640075560000|2021-12-21 08:32:40|332.57|328.47|332.52|328.42|332.57|328.47|332.52|328.42|5
1640075570000|2021-12-21 08:32:50|332.54|328.44|332.61|328.51|332.61|328.51|332.54|328.44|9
1640075580000|2021-12-21 08:33:00|332.56|328.46|332.49|328.39|332.56|328.46|332.41|328.31|21
1640075590000|2021-12-21 08:33:10|332.48|328.38|332.52|328.42|332.55|328.45|332.46|328.36|7
1640075600000|2021-12-21 08:33:20|332.54|328.44|332.52|328.42|332.63|328.53|332.52|328.42|13
1640075610000|2021-12-21 08:33:30|332.57|328.47|332.64|328.54|332.7|328.6|332.57|328.47|6
1640075620000|2021-12-21 08:33:40|332.68|328.58|332.74|328.64|332.75|328.65|332.59|328.49|16
1640075630000|2021-12-21 08:33:50|332.81|328.71|332.79|328.69|332.92|328.82|332.79|328.69|14
1640075640000|2021-12-21 08:34:00|332.8|328.7|332.84|328.74|332.84|328.74|332.78|328.68|9
1640075650000|2021-12-21 08:34:10|332.82|328.72|332.8|328.7|332.85|328.75|332.8|328.7|7
1640075660000|2021-12-21 08:34:20|332.79|328.69|332.79|328.69|332.8|328.7|332.79|328.69|3
1640075670000|2021-12-21 08:34:30|332.78|328.68|332.77|328.67|332.78|328.68|332.77|328.67|2
1640075680000|2021-12-21 08:34:40|332.79|328.69|332.79|328.69|332.79|328.69|332.79|328.69|1
1640075690000|2021-12-21 08:34:50|332.71|328.61|332.6|328.5|332.71|328.61|332.48|328.38|9
1640075700000|2021-12-21 08:35:00|332.76|328.66|332.74|328.64|332.8|328.7|332.74|328.64|12
1640075710000|2021-12-21 08:35:10|332.77|328.67|332.75|328.65|332.77|328.67|332.71|328.61|8
1640075720000|2021-12-21 08:35:20|332.77|328.67|332.59|328.49|332.77|328.67|332.59|328.49|7
1640075730000|2021-12-21 08:35:30|332.61|328.51|332.5|328.4|332.61|328.51|332.5|328.4|11
1640075740000|2021-12-21 08:35:40|332.44|328.34|332.49|328.39|332.53|328.43|332.44|328.34|4
1640075750000|2021-12-21 08:35:50|332.46|328.36|332.39|328.29|332.48|328.38|332.32|328.22|11
1640075760000|2021-12-21 08:36:00|332.34|328.24|332.44|328.34|332.44|328.34|332.21|328.11|33
1640075770000|2021-12-21 08:36:10|332.53|328.43|332.48|328.38|332.54|328.44|332.48|328.38|7
1640075780000|2021-12-21 08:36:20|332.5|328.4|332.52|328.42|332.58|328.48|332.46|328.36|9
1640075790000|2021-12-21 08:36:30|332.51|328.41|333.44|329.34|333.52|329.42|332.51|328.41|18
1640075800000|2021-12-21 08:36:40|333.39|329.29|334.32|330.22|334.34|330.24|333.38|329.28|22
1640075810000|2021-12-21 08:36:50|334.31|330.21|334.34|330.24|334.37|330.27|334.28|330.18|16
1640075820000|2021-12-21 08:37:00|334.3|330.2|333.69|329.59|334.3|330.2|333.69|329.59|15
1640075830000|2021-12-21 08:37:10|333.66|329.56|333.58|329.48|333.71|329.61|333.53|329.43|19
1640075840000|2021-12-21 08:37:20|333.57|329.47|333.44|329.34|333.63|329.53|333.41|329.31|18
1640075850000|2021-12-21 08:37:30|333.45|329.35|333.46|329.36|333.52|329.42|333.45|329.35|12
1640075860000|2021-12-21 08:37:40|333.48|329.38|333.46|329.36|333.51|329.41|333.45|329.35|8
1640075870000|2021-12-21 08:37:50|333.48|329.38|333.43|329.33|333.52|329.42|333.39|329.29|22
1640075880000|2021-12-21 08:38:00|333.42|329.32|333.25|329.15|333.42|329.32|333.25|329.15|19
1640075890000|2021-12-21 08:38:10|333.27|329.17|333.14|329.04|333.27|329.17|333.13|329.03|19
1640075900000|2021-12-21 08:38:20|333.12|329.02|333.15|329.05|333.15|329.05|333.12|329.02|5
1640075910000|2021-12-21 08:38:30|333.07|328.97|332.86|328.76|333.15|329.05|332.81|328.71|14
1640075920000|2021-12-21 08:38:40|332.78|328.68|332.72|328.62|332.86|328.76|332.7|328.6|10
1640075930000|2021-12-21 08:38:50|332.7|328.6|332.74|328.64|332.82|328.72|332.68|328.58|12
1640075940000|2021-12-21 08:39:00|332.76|328.66|332.82|328.72|332.87|328.77|332.74|328.64|9
1640075950000|2021-12-21 08:39:10|332.83|328.73|332.84|328.74|332.88|328.78|332.81|328.71|11
1640075960000|2021-12-21 08:39:20|332.89|328.79|333.23|329.13|333.32|329.22|332.88|328.78|21
1640075970000|2021-12-21 08:39:30|333.22|329.12|333.15|329.05|333.22|329.12|333.06|328.96|19
1640075980000|2021-12-21 08:39:40|333.17|329.07|333.26|329.16|333.29|329.19|333.17|329.07|14
1640075990000|2021-12-21 08:39:50|333.28|329.18|333.25|329.15|333.29|329.19|333.24|329.14|8
1640076000000|2021-12-21 08:40:00|333.29|329.19|333.33|329.23|333.34|329.24|333.25|329.15|11
1640076010000|2021-12-21 08:40:10|333.34|329.24|333.39|329.29|333.42|329.32|333.3|329.2|13
1640076020000|2021-12-21 08:40:20|333.38|329.28|333.34|329.24|333.38|329.28|333.24|329.14|17
1640076030000|2021-12-21 08:40:30|333.3|329.2|333.37|329.27|333.44|329.34|333.3|329.2|14
1640076040000|2021-12-21 08:40:40|333.36|329.26|333.36|329.26|333.37|329.27|333.36|329.26|3
1640076050000|2021-12-21 08:40:50|333.32|329.22|333.35|329.25|333.39|329.29|333.32|329.22|6
1640076060000|2021-12-21 08:41:00|333.36|329.26|333.16|329.06|333.36|329.26|333.16|329.06|14
1640076070000|2021-12-21 08:41:10|333.12|329.02|333.04|328.94|333.17|329.07|333.03|328.93|10
1640076080000|2021-12-21 08:41:20|332.98|328.88|333.04|328.94|333.04|328.94|332.98|328.88|2
1640076090000|2021-12-21 08:41:30|333.03|328.93|332.71|328.61|333.03|328.93|332.68|328.58|16
1640076100000|2021-12-21 08:41:40|332.67|328.57|332.49|328.39|332.67|328.57|332.49|328.39|13
1640076110000|2021-12-21 08:41:50|332.5|328.4|332.6|328.5|332.6|328.5|332.47|328.37|10
1640076120000|2021-12-21 08:42:00|332.52|328.42|332.55|328.45|332.66|328.56|332.52|328.42|9
1640076130000|2021-12-21 08:42:10|332.58|328.48|332.69|328.59|332.77|328.67|332.53|328.43|13
1640076140000|2021-12-21 08:42:20|332.59|328.49|332.59|328.49|332.64|328.54|332.59|328.49|5
1640076150000|2021-12-21 08:42:30|332.63|328.53|332.63|328.53|332.72|328.62|332.59|328.49|6
1640076160000|2021-12-21 08:42:40|332.59|328.49|332.59|328.49|332.69|328.59|332.56|328.46|8
1640076170000|2021-12-21 08:42:50|332.62|328.52|332.63|328.53|332.69|328.59|332.59|328.49|7
1640076180000|2021-12-21 08:43:00|332.62|328.52|332.58|328.48|332.7|328.6|332.57|328.47|15
1640076190000|2021-12-21 08:43:10|332.59|328.49|332.6|328.5|332.74|328.64|332.59|328.49|12
1640076200000|2021-12-21 08:43:20|332.61|328.51|332.67|328.57|332.72|328.62|332.56|328.46|14
1640076210000|2021-12-21 08:43:30|332.59|328.49|332.66|328.56|332.67|328.57|332.59|328.49|8
1640076220000|2021-12-21 08:43:40|332.63|328.53|332.63|328.53|332.66|328.56|332.62|328.52|8
1640076230000|2021-12-21 08:43:50|332.51|328.41|332.63|328.53|332.63|328.53|332.51|328.41|4
1640076240000|2021-12-21 08:44:00|332.61|328.51|332.57|328.47|332.64|328.54|332.54|328.44|12
1640076250000|2021-12-21 08:44:10|332.56|328.46|332.51|328.41|332.56|328.46|332.51|328.41|10
1640076260000|2021-12-21 08:44:20|332.56|328.46|332.57|328.47|332.65|328.55|332.56|328.46|14
1640076270000|2021-12-21 08:44:30|332.55|328.45|332.55|328.45|332.6|328.5|332.51|328.41|13
1640076280000|2021-12-21 08:44:40|332.59|328.49|332.51|328.41|332.59|328.49|332.51|328.41|2
1640076290000|2021-12-21 08:44:50|332.55|328.45|332.37|328.27|332.64|328.54|332.37|328.27|6
1640076300000|2021-12-21 08:45:00|332.55|328.45|332.5|328.4|332.55|328.45|332.48|328.38|8
1640076310000|2021-12-21 08:45:10|332.49|328.39|332.57|328.47|332.6|328.5|332.44|328.34|10
1640076320000|2021-12-21 08:45:20|332.52|328.42|332.45|328.35|332.52|328.42|332.42|328.32|6
1640076330000|2021-12-21 08:45:30|332.47|328.37|332.47|328.37|332.57|328.47|332.47|328.37|6
1640076340000|2021-12-21 08:45:40|332.57|328.47|332.57|328.47|332.57|328.47|332.52|328.42|7
1640076350000|2021-12-21 08:45:50|332.52|328.42|332.57|328.47|332.57|328.47|332.41|328.31|9
1640076360000|2021-12-21 08:46:00|332.52|328.42|332.46|328.36|332.59|328.49|332.46|328.36|4
1640076370000|2021-12-21 08:46:10|332.59|328.49|332.43|328.33|332.59|328.49|332.41|328.31|9
1640076380000|2021-12-21 08:46:20|332.45|328.35|332.48|328.38|332.53|328.43|332.43|328.33|10
1640076390000|2021-12-21 08:46:30|332.46|328.36|332.48|328.38|332.51|328.41|332.38|328.28|11
1640076400000|2021-12-21 08:46:40|332.5|328.4|332.44|328.34|332.52|328.42|332.43|328.33|14
1640076410000|2021-12-21 08:46:50|332.53|328.43|332.53|328.43|332.57|328.47|332.44|328.34|12
1640076420000|2021-12-21 08:47:00|332.57|328.47|332.49|328.39|332.57|328.47|332.49|328.39|6
1640076430000|2021-12-21 08:47:10|332.5|328.4|332.53|328.43|332.64|328.54|332.49|328.39|16
1640076440000|2021-12-21 08:47:20|332.49|328.39|332.52|328.42|332.59|328.49|332.49|328.39|10
1640076450000|2021-12-21 08:47:30|332.51|328.41|332.49|328.39|332.53|328.43|332.49|328.39|7
1640076460000|2021-12-21 08:47:40|332.51|328.41|332.52|328.42|332.54|328.44|332.44|328.34|10
1640076470000|2021-12-21 08:47:50|332.55|328.45|332.56|328.46|332.61|328.51|332.45|328.35|8
1640076480000|2021-12-21 08:48:00|332.59|328.49|332.61|328.51|332.64|328.54|332.52|328.42|18
1640076490000|2021-12-21 08:48:10|332.6|328.5|332.74|328.64|332.74|328.64|332.6|328.5|8
1640076500000|2021-12-21 08:48:20|332.71|328.61|332.73|328.63|332.8|328.7|332.71|328.61|8
1640076510000|2021-12-21 08:48:30|332.74|328.64|332.62|328.52|332.74|328.64|332.61|328.51|12
1640076520000|2021-12-21 08:48:40|332.63|328.53|332.66|328.56|332.68|328.58|332.59|328.49|11
1640076530000|2021-12-21 08:48:50|332.64|328.54|332.72|328.62|332.75|328.65|332.64|328.54|8
1640076540000|2021-12-21 08:49:00|332.7|328.6|332.72|328.62|332.74|328.64|332.69|328.59|11
1640076550000|2021-12-21 08:49:10|332.73|328.63|332.68|328.58|332.74|328.64|332.68|328.58|12
1640076560000|2021-12-21 08:49:20|332.74|328.64|332.67|328.57|332.74|328.64|332.54|328.44|12
1640076570000|2021-12-21 08:49:30|332.64|328.54|332.49|328.39|332.64|328.54|332.49|328.39|18
1640076580000|2021-12-21 08:49:40|332.53|328.43|332.52|328.42|332.7|328.6|332.52|328.42|12
1640076590000|2021-12-21 08:49:50|332.53|328.43|332.48|328.38|332.69|328.59|332.48|328.38|13
1640076600000|2021-12-21 08:50:00|332.53|328.43|332.53|328.43|332.54|328.44|332.42|328.32|10
1640076610000|2021-12-21 08:50:10|332.56|328.46|332.58|328.48|332.58|328.48|332.53|328.43|4
1640076620000|2021-12-21 08:50:20|332.55|328.45|332.55|328.45|332.57|328.47|332.51|328.41|10
1640076630000|2021-12-21 08:50:30|332.56|328.46|332.7|328.6|332.71|328.61|332.55|328.45|10
1640076640000|2021-12-21 08:50:40|332.71|328.61|332.56|328.46|332.72|328.62|332.49|328.39|14
1640076650000|2021-12-21 08:50:50|332.53|328.43|332.62|328.52|332.66|328.56|332.53|328.43|8
1640076660000|2021-12-21 08:51:00|332.59|328.49|332.64|328.54|332.64|328.54|332.56|328.46|8
1640076670000|2021-12-21 08:51:10|332.72|328.62|332.73|328.63|332.73|328.63|332.63|328.53|5
1640076680000|2021-12-21 08:51:20|332.65|328.55|332.63|328.53|332.65|328.55|332.6|328.5|4
1640076700000|2021-12-21 08:51:40|332.62|328.52|332.7|328.6|332.7|328.6|332.62|328.52|2
1640076710000|2021-12-21 08:51:50|332.69|328.59|332.7|328.6|332.7|328.6|332.69|328.59|4
1640076720000|2021-12-21 08:52:00|332.69|328.59|332.71|328.61|332.71|328.61|332.69|328.59|3
1640076740000|2021-12-21 08:52:20|332.69|328.59|332.71|328.61|332.71|328.61|332.69|328.59|3
1640076750000|2021-12-21 08:52:30|332.72|328.62|332.63|328.53|332.72|328.62|332.63|328.53|5
1640076760000|2021-12-21 08:52:40|332.65|328.55|332.64|328.54|332.65|328.55|332.63|328.53|6
1640076770000|2021-12-21 08:52:50|332.68|328.58|332.72|328.62|332.73|328.63|332.68|328.58|4
1640076780000|2021-12-21 08:53:00|332.73|328.63|332.72|328.62|332.73|328.63|332.72|328.62|4
1640076790000|2021-12-21 08:53:10|332.73|328.63|333.05|328.95|333.07|328.97|332.73|328.63|15
1640076800000|2021-12-21 08:53:20|333.07|328.97|333.11|329.01|333.17|329.07|333.07|328.97|23
1640076810000|2021-12-21 08:53:30|333.12|329.02|333.12|329.02|333.17|329.07|333.07|328.97|16
1640076820000|2021-12-21 08:53:40|333.13|329.03|333.18|329.08|333.18|329.08|333.09|328.99|10
1640076830000|2021-12-21 08:53:50|333.21|329.11|333.28|329.18|333.28|329.18|333.12|329.02|11
1640076840000|2021-12-21 08:54:00|333.23|329.13|333.19|329.09|333.27|329.17|333.19|329.09|17
1640076850000|2021-12-21 08:54:10|333.2|329.1|333.23|329.13|333.28|329.18|333.2|329.1|5
1640076860000|2021-12-21 08:54:20|333.25|329.15|333.24|329.14|333.36|329.26|333.2|329.1|15
1640076870000|2021-12-21 08:54:30|333.28|329.18|333.29|329.19|333.3|329.2|333.24|329.14|6
1640076890000|2021-12-21 08:54:50|333.28|329.18|333.26|329.16|333.29|329.19|333.08|328.98|16
1640076900000|2021-12-21 08:55:00|333.24|329.14|333.26|329.16|333.26|329.16|333.07|328.97|10
1640076910000|2021-12-21 08:55:10|333.22|329.12|333.26|329.16|333.26|329.16|333.18|329.08|3
1640076930000|2021-12-21 08:55:30|333.3|329.2|333.26|329.16|333.3|329.2|333.18|329.08|5
1640076940000|2021-12-21 08:55:40|333.18|329.08|333.26|329.16|333.26|329.16|333.18|329.08|4
1640076950000|2021-12-21 08:55:50|333.29|329.19|333.15|329.05|333.29|329.19|333.14|329.04|11
1640076960000|2021-12-21 08:56:00|333.17|329.07|333.17|329.07|333.19|329.09|333.17|329.07|7
1640076970000|2021-12-21 08:56:10|333.18|329.08|333.17|329.07|333.19|329.09|333.16|329.06|7
1640076980000|2021-12-21 08:56:20|333.16|329.06|333.16|329.06|333.18|329.08|333.15|329.05|13
1640076990000|2021-12-21 08:56:30|333.07|328.97|332.71|328.61|333.16|329.06|332.67|328.57|21
1640077000000|2021-12-21 08:56:40|332.72|328.62|332.61|328.51|332.73|328.63|332.61|328.51|8
1640077010000|2021-12-21 08:56:50|332.62|328.52|332.55|328.45|332.67|328.57|332.54|328.44|12
1640077020000|2021-12-21 08:57:00|332.56|328.46|332.54|328.44|332.63|328.53|332.54|328.44|7
1640077030000|2021-12-21 08:57:10|332.53|328.43|332.53|328.43|332.57|328.47|332.48|328.38|15
1640077040000|2021-12-21 08:57:20|332.51|328.41|332.49|328.39|332.51|328.41|332.48|328.38|5
1640077050000|2021-12-21 08:57:30|332.46|328.36|332.52|328.42|332.55|328.45|332.46|328.36|9
1640077060000|2021-12-21 08:57:40|332.53|328.43|332.52|328.42|332.54|328.44|332.49|328.39|8
1640077070000|2021-12-21 08:57:50|332.53|328.43|332.54|328.44|332.54|328.44|332.44|328.34|9
1640077080000|2021-12-21 08:58:00|332.62|328.52|332.61|328.51|332.62|328.52|332.57|328.47|9
1640077090000|2021-12-21 08:58:10|332.62|328.52|332.59|328.49|332.72|328.62|332.56|328.46|9
1640077100000|2021-12-21 08:58:20|332.61|328.51|332.6|328.5|332.71|328.61|332.56|328.46|14
1640077110000|2021-12-21 08:58:30|332.58|328.48|332.6|328.5|332.6|328.5|332.53|328.43|6
1640077120000|2021-12-21 08:58:40|332.57|328.47|332.65|328.55|332.65|328.55|332.57|328.47|4
1640077130000|2021-12-21 08:58:50|332.6|328.5|332.55|328.45|332.62|328.52|332.55|328.45|4
1640077140000|2021-12-21 08:59:00|332.52|328.42|332.56|328.46|332.59|328.49|332.52|328.42|5
1640077150000|2021-12-21 08:59:10|332.59|328.49|332.65|328.55|332.7|328.6|332.58|328.48|11
1640077160000|2021-12-21 08:59:20|332.58|328.48|332.62|328.52|332.66|328.56|332.55|328.45|13
1640077170000|2021-12-21 08:59:30|332.57|328.47|332.59|328.49|332.62|328.52|332.56|328.46|10
1640077180000|2021-12-21 08:59:40|332.62|328.52|332.62|328.52|332.62|328.52|332.62|328.52|1
1640077190000|2021-12-21 08:59:50|332.64|328.54|332.65|328.55|332.66|328.56|332.64|328.54|4
1640077200000|2021-12-21 09:00:00|332.66|328.56|332.6|328.5|332.67|328.57|332.59|328.49|7
1640077210000|2021-12-21 09:00:10|332.61|328.51|332.59|328.49|332.62|328.52|332.59|328.49|9
1640077220000|2021-12-21 09:00:20|332.61|328.51|332.79|328.69|332.81|328.71|332.59|328.49|7
1640077230000|2021-12-21 09:00:30|332.8|328.7|332.92|328.82|332.96|328.86|332.77|328.67|17
1640077240000|2021-12-21 09:00:40|333.08|328.98|333.08|328.98|333.25|329.15|332.99|328.89|20
1640077250000|2021-12-21 09:00:50|333.09|328.99|332.84|328.74|333.1|329|332.83|328.73|15
1640077260000|2021-12-21 09:01:00|332.83|328.73|332.66|328.56|332.84|328.74|332.66|328.56|13
1640077270000|2021-12-21 09:01:10|332.67|328.57|332.68|328.58|332.76|328.66|332.65|328.55|9
1640077280000|2021-12-21 09:01:20|332.67|328.57|332.66|328.56|332.76|328.66|332.65|328.55|7
1640077290000|2021-12-21 09:01:30|332.64|328.54|332.7|328.6|332.74|328.64|332.61|328.51|11
1640077300000|2021-12-21 09:01:40|332.69|328.59|332.53|328.43|332.69|328.59|332.49|328.39|21
1640077310000|2021-12-21 09:01:50|332.49|328.39|332.59|328.49|332.59|328.49|332.48|328.38|6
1640077320000|2021-12-21 09:02:00|332.57|328.47|332.23|328.13|332.57|328.47|332.23|328.13|22
1640077330000|2021-12-21 09:02:10|332.22|328.12|332.3|328.2|332.3|328.2|332.17|328.07|13
1640077340000|2021-12-21 09:02:20|332.28|328.18|332.23|328.13|332.32|328.22|332.23|328.13|8
1640077350000|2021-12-21 09:02:30|332.24|328.14|332.24|328.14|332.3|328.2|332.18|328.08|12
1640077360000|2021-12-21 09:02:40|332.18|328.08|332.32|328.22|332.33|328.23|332.18|328.08|11
1640077370000|2021-12-21 09:02:50|332.23|328.13|332.39|328.29|332.39|328.29|332.23|328.13|11
1640077380000|2021-12-21 09:03:00|332.48|328.38|332.55|328.45|332.57|328.47|332.47|328.37|5
1640077390000|2021-12-21 09:03:10|332.53|328.43|332.48|328.38|332.59|328.49|332.47|328.37|12
1640077400000|2021-12-21 09:03:20|332.47|328.37|332.56|328.46|332.57|328.47|332.45|328.35|15
1640077410000|2021-12-21 09:03:30|332.54|328.44|332.58|328.48|332.58|328.48|332.51|328.41|9
1640077420000|2021-12-21 09:03:40|332.6|328.5|332.66|328.56|332.66|328.56|332.57|328.47|15
1640077430000|2021-12-21 09:03:50|332.67|328.57|332.67|328.57|332.67|328.57|332.63|328.53|10
1640077440000|2021-12-21 09:04:00|332.66|328.56|332.62|328.52|332.68|328.58|332.56|328.46|14
1640077450000|2021-12-21 09:04:10|332.59|328.49|332.59|328.49|332.67|328.57|332.56|328.46|16
1640077460000|2021-12-21 09:04:20|332.61|328.51|332.59|328.49|332.61|328.51|332.59|328.49|2
1640077480000|2021-12-21 09:04:40|332.61|328.51|332.59|328.49|332.61|328.51|332.5|328.4|11
1640077490000|2021-12-21 09:04:50|332.58|328.48|332.64|328.54|332.65|328.55|332.54|328.44|17
1640077500000|2021-12-21 09:05:00|332.65|328.55|332.58|328.48|332.67|328.57|332.56|328.46|11
1640077510000|2021-12-21 09:05:10|332.59|328.49|332.64|328.54|332.71|328.61|332.59|328.49|13
1640077520000|2021-12-21 09:05:20|332.71|328.61|332.71|328.61|332.74|328.64|332.64|328.54|10
1640077530000|2021-12-21 09:05:30|332.69|328.59|332.74|328.64|332.74|328.64|332.68|328.58|7
1640077540000|2021-12-21 09:05:40|332.73|328.63|332.73|328.63|332.75|328.65|332.73|328.63|4
1640077550000|2021-12-21 09:05:50|332.69|328.59|332.69|328.59|332.7|328.6|332.66|328.56|6
1640077560000|2021-12-21 09:06:00|332.68|328.58|332.74|328.64|332.79|328.69|332.67|328.57|12
1640077570000|2021-12-21 09:06:10|332.69|328.59|332.69|328.59|332.8|328.7|332.69|328.59|10
1640077580000|2021-12-21 09:06:20|332.67|328.57|332.54|328.44|332.76|328.66|332.52|328.42|13
1640077590000|2021-12-21 09:06:30|332.52|328.42|332.52|328.42|332.58|328.48|332.5|328.4|14
1640077600000|2021-12-21 09:06:40|332.49|328.39|332.51|328.41|332.54|328.44|332.45|328.35|9
1640077610000|2021-12-21 09:06:50|332.5|328.4|332.59|328.49|332.59|328.49|332.5|328.4|6
1640077620000|2021-12-21 09:07:00|332.62|328.52|332.67|328.57|332.69|328.59|332.57|328.47|14
1640077630000|2021-12-21 09:07:10|332.64|328.54|332.65|328.55|332.68|328.58|332.63|328.53|13
1640077640000|2021-12-21 09:07:20|332.67|328.57|332.62|328.52|332.68|328.58|332.62|328.52|8
1640077650000|2021-12-21 09:07:30|332.63|328.53|332.6|328.5|332.69|328.59|332.57|328.47|15
1640077660000|2021-12-21 09:07:40|332.57|328.47|332.62|328.52|332.62|328.52|332.57|328.47|11
1640077670000|2021-12-21 09:07:50|332.69|328.59|332.63|328.53|332.69|328.59|332.61|328.51|11
1640077680000|2021-12-21 09:08:00|332.64|328.54|332.67|328.57|332.72|328.62|332.64|328.54|12
1640077690000|2021-12-21 09:08:10|332.72|328.62|332.68|328.58|332.72|328.62|332.67|328.57|6
1640077700000|2021-12-21 09:08:20|332.66|328.56|332.79|328.69|332.79|328.69|332.66|328.56|11
1640077710000|2021-12-21 09:08:30|332.81|328.71|332.98|328.88|332.98|328.88|332.81|328.71|14
1640077720000|2021-12-21 09:08:40|332.92|328.82|332.82|328.72|332.92|328.82|332.81|328.71|15
1640077730000|2021-12-21 09:08:50|332.76|328.66|332.82|328.72|332.82|328.72|332.75|328.65|18
1640077740000|2021-12-21 09:09:00|332.83|328.73|332.87|328.77|332.94|328.84|332.77|328.67|18
1640077750000|2021-12-21 09:09:10|332.86|328.76|332.78|328.68|332.88|328.78|332.71|328.61|23
1640077760000|2021-12-21 09:09:20|332.83|328.73|332.76|328.66|332.91|328.81|332.72|328.62|18
1640077770000|2021-12-21 09:09:30|332.75|328.65|332.91|328.81|332.93|328.83|332.75|328.65|19
1640077780000|2021-12-21 09:09:40|332.94|328.84|332.87|328.77|332.95|328.85|332.87|328.77|16
1640077790000|2021-12-21 09:09:50|332.85|328.75|332.87|328.77|332.87|328.77|332.79|328.69|10
1640077800000|2021-12-21 09:10:00|332.86|328.76|332.85|328.75|332.9|328.8|332.79|328.69|15
1640077810000|2021-12-21 09:10:10|332.84|328.74|332.8|328.7|332.88|328.78|332.75|328.65|9
1640077820000|2021-12-21 09:10:20|332.84|328.74|332.58|328.48|332.84|328.74|332.57|328.47|19
1640077830000|2021-12-21 09:10:30|332.59|328.49|332.67|328.57|332.68|328.58|332.58|328.48|21
1640077840000|2021-12-21 09:10:40|332.7|328.6|332.67|328.57|332.76|328.66|332.67|328.57|6
1640077850000|2021-12-21 09:10:50|332.71|328.61|332.78|328.68|332.79|328.69|332.71|328.61|4
1640077860000|2021-12-21 09:11:00|332.79|328.69|332.75|328.65|332.84|328.74|332.72|328.62|17
1640077870000|2021-12-21 09:11:10|332.79|328.69|332.85|328.75|332.85|328.75|332.79|328.69|6
1640077880000|2021-12-21 09:11:20|332.86|328.76|332.82|328.72|332.91|328.81|332.79|328.69|12
1640077890000|2021-12-21 09:11:30|332.73|328.63|332.87|328.77|332.87|328.77|332.73|328.63|13
1640077900000|2021-12-21 09:11:40|332.78|328.68|332.82|328.72|332.82|328.72|332.75|328.65|7
1640077910000|2021-12-21 09:11:50|332.79|328.69|332.79|328.69|332.79|328.69|332.79|328.69|1
1640077920000|2021-12-21 09:12:00|332.81|328.71|332.73|328.63|332.82|328.72|332.73|328.63|10
1640077930000|2021-12-21 09:12:10|332.72|328.62|332.33|328.23|332.78|328.68|332.31|328.21|24
1640077940000|2021-12-21 09:12:20|332.29|328.19|332.46|328.36|332.46|328.36|331.96|327.86|24
1640077950000|2021-12-21 09:12:30|332.48|328.38|332.57|328.47|332.59|328.49|332.48|328.38|11
1640077960000|2021-12-21 09:12:40|332.59|328.49|332.59|328.49|332.61|328.51|332.54|328.44|10
1640077970000|2021-12-21 09:12:50|332.65|328.55|332.74|328.64|332.74|328.64|332.65|328.55|13
1640077980000|2021-12-21 09:13:00|332.76|328.66|332.72|328.62|332.78|328.68|332.71|328.61|13
1640077990000|2021-12-21 09:13:10|332.73|328.63|332.68|328.58|332.79|328.69|332.63|328.53|13
1640078000000|2021-12-21 09:13:20|332.7|328.6|332.69|328.59|332.76|328.66|332.66|328.56|10
1640078010000|2021-12-21 09:13:30|332.68|328.58|332.69|328.59|332.72|328.62|332.68|328.58|6
1640078030000|2021-12-21 09:13:50|332.68|328.58|332.75|328.65|332.77|328.67|332.68|328.58|11
1640078040000|2021-12-21 09:14:00|332.8|328.7|332.73|328.63|332.8|328.7|332.7|328.6|10
1640078050000|2021-12-21 09:14:10|332.71|328.61|332.64|328.54|332.72|328.62|332.64|328.54|13
1640078060000|2021-12-21 09:14:20|332.63|328.53|332.58|328.48|332.63|328.53|332.53|328.43|16
1640078070000|2021-12-21 09:14:30|332.59|328.49|332.6|328.5|332.6|328.5|332.56|328.46|5
1640078080000|2021-12-21 09:14:40|332.57|328.47|332.56|328.46|332.58|328.48|332.51|328.41|7
1640078090000|2021-12-21 09:14:50|332.58|328.48|332.59|328.49|332.63|328.53|332.56|328.46|9
1640078100000|2021-12-21 09:15:00|332.61|328.51|332.62|328.52|332.63|328.53|332.6|328.5|11
1640078110000|2021-12-21 09:15:10|332.61|328.51|332.59|328.49|332.65|328.55|332.58|328.48|13
1640078120000|2021-12-21 09:15:20|332.58|328.48|332.68|328.58|332.71|328.61|332.57|328.47|14
1640078130000|2021-12-21 09:15:30|332.65|328.55|332.67|328.57|332.68|328.58|332.57|328.47|8
1640078140000|2021-12-21 09:15:40|332.64|328.54|332.53|328.43|332.64|328.54|332.5|328.4|12
1640078150000|2021-12-21 09:15:50|332.52|328.42|332.53|328.43|332.55|328.45|332.52|328.42|6
1640078160000|2021-12-21 09:16:00|332.52|328.42|332.51|328.41|332.56|328.46|332.51|328.41|13
1640078170000|2021-12-21 09:16:10|332.52|328.42|332.52|328.42|332.55|328.45|332.5|328.4|9
1640078180000|2021-12-21 09:16:20|332.51|328.41|332.5|328.4|332.51|328.41|332.4|328.3|6
1640078190000|2021-12-21 09:16:30|332.44|328.34|332.47|328.37|332.47|328.37|332.42|328.32|3
1640078200000|2021-12-21 09:16:40|332.42|328.32|332.44|328.34|332.48|328.38|332.42|328.32|14
1640078210000|2021-12-21 09:16:50|332.47|328.37|332.43|328.33|332.48|328.38|332.42|328.32|5
1640078220000|2021-12-21 09:17:00|332.42|328.32|332.44|328.34|332.51|328.41|332.42|328.32|11
1640078230000|2021-12-21 09:17:10|332.42|328.32|332.41|328.31|332.43|328.33|332.41|328.31|6
1640078240000|2021-12-21 09:17:20|332.36|328.26|332.44|328.34|332.47|328.37|332.33|328.23|9
1640078250000|2021-12-21 09:17:30|332.36|328.26|332.38|328.28|332.42|328.32|332.33|328.23|20
1640078260000|2021-12-21 09:17:40|332.37|328.27|332.38|328.28|332.44|328.34|332.33|328.23|6
1640078270000|2021-12-21 09:17:50|332.36|328.26|332.41|328.31|332.42|328.32|332.35|328.25|9
1640078280000|2021-12-21 09:18:00|332.4|328.3|332.38|328.28|332.43|328.33|332.32|328.22|13
1640078290000|2021-12-21 09:18:10|332.39|328.29|332.54|328.44|332.56|328.46|332.39|328.29|11
1640078300000|2021-12-21 09:18:20|332.55|328.45|332.56|328.46|332.6|328.5|332.53|328.43|11
1640078310000|2021-12-21 09:18:30|332.55|328.45|332.62|328.52|332.62|328.52|332.55|328.45|6
1640078320000|2021-12-21 09:18:40|332.58|328.48|332.57|328.47|332.63|328.53|332.56|328.46|12
1640078330000|2021-12-21 09:18:50|332.56|328.46|332.58|328.48|332.58|328.48|332.55|328.45|6
1640078340000|2021-12-21 09:19:00|332.61|328.51|332.65|328.55|332.65|328.55|332.61|328.51|5
1640078350000|2021-12-21 09:19:10|332.58|328.48|332.73|328.63|332.75|328.65|332.58|328.48|18
1640078360000|2021-12-21 09:19:20|332.71|328.61|332.68|328.58|332.73|328.63|332.58|328.48|13
1640078370000|2021-12-21 09:19:30|332.59|328.49|332.56|328.46|332.63|328.53|332.56|328.46|10
1640078380000|2021-12-21 09:19:40|332.57|328.47|332.52|328.42|332.72|328.62|332.52|328.42|13
1640078390000|2021-12-21 09:19:50|332.51|328.41|332.5|328.4|332.58|328.48|332.47|328.37|16
1640078400000|2021-12-21 09:20:00|332.49|328.39|332.48|328.38|332.51|328.41|332.43|328.33|12
1640078410000|2021-12-21 09:20:10|332.47|328.37|332.49|328.39|332.52|328.42|332.47|328.37|12
1640078420000|2021-12-21 09:20:20|332.44|328.34|332.49|328.39|332.49|328.39|332.44|328.34|4
1640078430000|2021-12-21 09:20:30|332.5|328.4|332.61|328.51|332.61|328.51|332.46|328.36|14
1640078440000|2021-12-21 09:20:40|332.62|328.52|332.5|328.4|332.62|328.52|332.5|328.4|7
1640078450000|2021-12-21 09:20:50|332.51|328.41|332.53|328.43|332.62|328.52|332.5|328.4|14
1640078460000|2021-12-21 09:21:00|332.52|328.42|332.56|328.46|332.56|328.46|332.46|328.36|11
1640078470000|2021-12-21 09:21:10|332.49|328.39|332.49|328.39|332.57|328.47|332.42|328.32|6
1640078480000|2021-12-21 09:21:20|332.5|328.4|332.59|328.49|332.6|328.5|332.46|328.36|8
1640078490000|2021-12-21 09:21:30|332.6|328.5|332.51|328.41|332.6|328.5|332.49|328.39|9
1640078500000|2021-12-21 09:21:40|332.55|328.45|332.55|328.45|332.55|328.45|332.54|328.44|5
1640078510000|2021-12-21 09:21:50|332.57|328.47|332.56|328.46|332.59|328.49|332.55|328.45|12
1640078520000|2021-12-21 09:22:00|332.59|328.49|332.51|328.41|332.59|328.49|332.51|328.41|7
1640078530000|2021-12-21 09:22:10|332.52|328.42|332.5|328.4|332.54|328.44|332.48|328.38|15
1640078540000|2021-12-21 09:22:20|332.51|328.41|332.39|328.29|332.59|328.49|332.39|328.29|18
1640078550000|2021-12-21 09:22:30|332.4|328.3|332.32|328.22|332.46|328.36|332.32|328.22|13
1640078560000|2021-12-21 09:22:40|332.3|328.2|332.26|328.16|332.38|328.28|332.24|328.14|15
1640078570000|2021-12-21 09:22:50|332.28|328.18|332.35|328.25|332.47|328.37|332.28|328.18|13
1640078580000|2021-12-21 09:23:00|332.39|328.29|332.34|328.24|332.44|328.34|332.33|328.23|11
1640078590000|2021-12-21 09:23:10|332.36|328.26|332.38|328.28|332.45|328.35|332.36|328.26|9
1640078600000|2021-12-21 09:23:20|332.39|328.29|332.41|328.31|332.44|328.34|332.38|328.28|10
1640078610000|2021-12-21 09:23:30|332.43|328.33|332.39|328.29|332.43|328.33|332.37|328.27|13
1640078620000|2021-12-21 09:23:40|332.37|328.27|332.39|328.29|332.45|328.35|332.36|328.26|10
1640078630000|2021-12-21 09:23:50|332.38|328.28|332.39|328.29|332.43|328.33|332.38|328.28|4
1640078640000|2021-12-21 09:24:00|332.38|328.28|332.39|328.29|332.45|328.35|332.37|328.27|8
1640078650000|2021-12-21 09:24:10|332.38|328.28|332.36|328.26|332.38|328.28|332.36|328.26|7
1640078660000|2021-12-21 09:24:20|332.37|328.27|332.37|328.27|332.43|328.33|332.36|328.26|16
1640078670000|2021-12-21 09:24:30|332.36|328.26|332.35|328.25|332.43|328.33|332.3|328.2|18
1640078680000|2021-12-21 09:24:40|332.33|328.23|332.38|328.28|332.38|328.28|332.33|328.23|6
1640078690000|2021-12-21 09:24:50|332.37|328.27|332.38|328.28|332.4|328.3|332.25|328.15|18
1640078700000|2021-12-21 09:25:00|332.4|328.3|332.42|328.32|332.44|328.34|332.35|328.25|16
1640078710000|2021-12-21 09:25:10|332.4|328.3|332.39|328.29|332.43|328.33|332.37|328.27|12
1640078720000|2021-12-21 09:25:20|332.38|328.28|332.34|328.24|332.38|328.28|332.32|328.22|13
1640078730000|2021-12-21 09:25:30|332.35|328.25|332.32|328.22|332.38|328.28|332.2|328.1|7
1640078740000|2021-12-21 09:25:40|332.31|328.21|332.32|328.22|332.4|328.3|332.25|328.15|9
1640078750000|2021-12-21 09:25:50|332.25|328.15|332.35|328.25|332.35|328.25|332.25|328.15|6
1640078760000|2021-12-21 09:26:00|332.36|328.26|332.29|328.19|332.42|328.32|332.29|328.19|8
1640078770000|2021-12-21 09:26:10|332.39|328.29|332.35|328.25|332.39|328.29|332.31|328.21|8
1640078780000|2021-12-21 09:26:20|332.36|328.26|332.33|328.23|332.36|328.26|332.32|328.22|11
1640078790000|2021-12-21 09:26:30|332.32|328.22|332.32|328.22|332.33|328.23|332.32|328.22|3
1640078800000|2021-12-21 09:26:40|332.33|328.23|332.37|328.27|332.41|328.31|332.32|328.22|10
1640078810000|2021-12-21 09:26:50|332.38|328.28|332.38|328.28|332.38|328.28|332.37|328.27|9
1640078820000|2021-12-21 09:27:00|332.37|328.27|332.31|328.21|332.38|328.28|332.31|328.21|8
1640078830000|2021-12-21 09:27:10|332.32|328.22|332.32|328.22|332.38|328.28|332.27|328.17|19
1640078840000|2021-12-21 09:27:20|332.3|328.2|332.37|328.27|332.37|328.27|332.25|328.15|11
1640078850000|2021-12-21 09:27:30|332.28|328.18|332.32|328.22|332.33|328.23|332.28|328.18|6
1640078860000|2021-12-21 09:27:40|332.33|328.23|332.29|328.19|332.34|328.24|332.29|328.19|3
1640078870000|2021-12-21 09:27:50|332.27|328.17|332.28|328.18|332.35|328.25|332.27|328.17|12
1640078880000|2021-12-21 09:28:00|332.29|328.19|332.35|328.25|332.35|328.25|332.28|328.18|8
1640078890000|2021-12-21 09:28:10|332.36|328.26|332.45|328.35|332.45|328.35|332.36|328.26|9
1640078900000|2021-12-21 09:28:20|332.43|328.33|332.44|328.34|332.44|328.34|332.43|328.33|2
1640078910000|2021-12-21 09:28:30|332.45|328.35|332.45|328.35|332.45|328.35|332.45|328.35|1
1640078920000|2021-12-21 09:28:40|332.46|328.36|332.69|328.59|332.69|328.59|332.46|328.36|15
1640078930000|2021-12-21 09:28:50|332.67|328.57|332.66|328.56|332.68|328.58|332.59|328.49|14
1640078940000|2021-12-21 09:29:00|332.62|328.52|332.6|328.5|332.63|328.53|332.53|328.43|11
1640078950000|2021-12-21 09:29:10|332.62|328.52|332.55|328.45|332.62|328.52|332.52|328.42|6
1640078960000|2021-12-21 09:29:20|332.54|328.44|332.51|328.41|332.54|328.44|332.47|328.37|12
1640078970000|2021-12-21 09:29:30|332.48|328.38|332.51|328.41|332.52|328.42|332.48|328.38|4
1640078980000|2021-12-21 09:29:40|332.52|328.42|332.55|328.45|332.55|328.45|332.45|328.35|8
1640078990000|2021-12-21 09:29:50|332.53|328.43|332.55|328.45|332.55|328.45|332.52|328.42|3
1640079000000|2021-12-21 09:30:00|332.59|328.49|332.59|328.49|332.68|328.58|332.54|328.44|7
1640079010000|2021-12-21 09:30:10|332.56|328.46|332.66|328.56|332.72|328.62|332.56|328.46|9
1640079020000|2021-12-21 09:30:20|332.64|328.54|332.59|328.49|332.67|328.57|332.59|328.49|10
1640079030000|2021-12-21 09:30:30|332.6|328.5|332.59|328.49|332.69|328.59|332.57|328.47|15
1640079040000|2021-12-21 09:30:40|332.6|328.5|332.66|328.56|332.69|328.59|332.6|328.5|12
1640079050000|2021-12-21 09:30:50|332.63|328.53|332.48|328.38|332.66|328.56|332.48|328.38|16
1640079060000|2021-12-21 09:31:00|332.51|328.41|332.57|328.47|332.57|328.47|332.48|328.38|14
1640079070000|2021-12-21 09:31:10|332.55|328.45|332.39|328.29|332.58|328.48|332.39|328.29|18
1640079080000|2021-12-21 09:31:20|332.37|328.27|332.29|328.19|332.38|328.28|332.29|328.19|6
1640079090000|2021-12-21 09:31:30|332.3|328.2|332.41|328.31|332.47|328.37|332.3|328.2|14
1640079100000|2021-12-21 09:31:40|332.4|328.3|332.4|328.3|332.42|328.32|332.4|328.3|7
1640079110000|2021-12-21 09:31:50|332.39|328.29|332.26|328.16|332.48|328.38|332.26|328.16|14
1640079120000|2021-12-21 09:32:00|332.38|328.28|332.39|328.29|332.43|328.33|332.37|328.27|13
1640079130000|2021-12-21 09:32:10|332.4|328.3|332.4|328.3|332.46|328.36|332.26|328.16|12
1640079140000|2021-12-21 09:32:20|332.46|328.36|332.34|328.24|332.46|328.36|332.29|328.19|9
1640079150000|2021-12-21 09:32:30|332.36|328.26|332.36|328.26|332.37|328.27|332.33|328.23|8
1640079160000|2021-12-21 09:32:40|332.33|328.23|332.33|328.23|332.36|328.26|332.32|328.22|7
1640079170000|2021-12-21 09:32:50|332.34|328.24|332.41|328.31|332.41|328.31|332.29|328.19|9
1640079180000|2021-12-21 09:33:00|332.27|328.17|332.31|328.21|332.31|328.21|332.27|328.17|2
1640079190000|2021-12-21 09:33:10|332.27|328.17|332.27|328.17|332.33|328.23|332.27|328.17|6
1640079200000|2021-12-21 09:33:20|332.31|328.21|332.27|328.17|332.36|328.26|332.25|328.15|7
1640079210000|2021-12-21 09:33:30|332.29|328.19|332.27|328.17|332.36|328.26|332.27|328.17|4
1640079220000|2021-12-21 09:33:40|332.33|328.23|332.31|328.21|332.33|328.23|332.27|328.17|5
1640079230000|2021-12-21 09:33:50|332.27|328.17|332.3|328.2|332.36|328.26|332.27|328.17|9
1640079240000|2021-12-21 09:34:00|332.31|328.21|332.27|328.17|332.31|328.21|332.27|328.17|2
1640079250000|2021-12-21 09:34:10|332.31|328.21|332.3|328.2|332.31|328.21|332.3|328.2|2
1640079260000|2021-12-21 09:34:20|332.28|328.18|332.31|328.21|332.31|328.21|332.28|328.18|6
1640079280000|2021-12-21 09:34:40|332.33|328.23|332.29|328.19|332.34|328.24|332.29|328.19|4
1640079290000|2021-12-21 09:34:50|332.3|328.2|332.34|328.24|332.37|328.27|332.28|328.18|14
1640079300000|2021-12-21 09:35:00|332.32|328.22|332.34|328.24|332.38|328.28|332.3|328.2|16
1640079310000|2021-12-21 09:35:10|332.31|328.21|332.34|328.24|332.37|328.27|332.3|328.2|11
1640079320000|2021-12-21 09:35:20|332.38|328.28|332.39|328.29|332.43|328.33|332.38|328.28|6
1640079330000|2021-12-21 09:35:30|332.35|328.25|332.53|328.43|332.53|328.43|332.35|328.25|8
1640079340000|2021-12-21 09:35:40|332.54|328.44|332.55|328.45|332.55|328.45|332.52|328.42|6
1640079350000|2021-12-21 09:35:50|332.54|328.44|332.63|328.53|332.63|328.53|332.54|328.44|9
1640079360000|2021-12-21 09:36:00|332.59|328.49|332.66|328.56|332.69|328.59|332.59|328.49|12
1640079370000|2021-12-21 09:36:10|332.65|328.55|332.92|328.82|332.96|328.86|332.65|328.55|19
1640079380000|2021-12-21 09:36:20|332.93|328.83|332.73|328.63|332.93|328.83|332.72|328.62|11
1640079390000|2021-12-21 09:36:30|332.74|328.64|332.71|328.61|332.79|328.69|332.7|328.6|9
1640079400000|2021-12-21 09:36:40|332.75|328.65|332.72|328.62|332.81|328.71|332.68|328.58|9
1640079410000|2021-12-21 09:36:50|332.71|328.61|332.64|328.54|332.71|328.61|332.61|328.51|10
1640079420000|2021-12-21 09:37:00|332.65|328.55|332.6|328.5|332.65|328.55|332.55|328.45|9
1640079430000|2021-12-21 09:37:10|332.57|328.47|332.65|328.55|332.66|328.56|332.57|328.47|14
1640079440000|2021-12-21 09:37:20|332.62|328.52|332.58|328.48|332.63|328.53|332.58|328.48|8
1640079450000|2021-12-21 09:37:30|332.62|328.52|332.65|328.55|332.65|328.55|332.57|328.47|7
1640079460000|2021-12-21 09:37:40|332.62|328.52|332.76|328.66|332.76|328.66|332.58|328.48|10
1640079470000|2021-12-21 09:37:50|332.73|328.63|332.75|328.65|332.75|328.65|332.72|328.62|4
1640079480000|2021-12-21 09:38:00|332.76|328.66|332.9|328.8|332.9|328.8|332.76|328.66|3
1640079490000|2021-12-21 09:38:10|332.89|328.79|332.99|328.89|332.99|328.89|332.88|328.78|8
1640079500000|2021-12-21 09:38:20|333|328.9|333.29|329.19|333.29|329.19|333|328.9|15
1640079510000|2021-12-21 09:38:30|333.3|329.2|333.32|329.22|333.41|329.31|333.24|329.14|19
1640079520000|2021-12-21 09:38:40|333.29|329.19|333.4|329.3|333.42|329.32|333.29|329.19|13
1640079530000|2021-12-21 09:38:50|333.41|329.31|333.3|329.2|333.41|329.31|333.18|329.08|10
1640079540000|2021-12-21 09:39:00|333.31|329.21|333.26|329.16|333.33|329.23|333.2|329.1|12
1640079550000|2021-12-21 09:39:10|333.27|329.17|333.27|329.17|333.35|329.25|333.2|329.1|17
1640079560000|2021-12-21 09:39:20|333.23|329.13|332.95|328.85|333.27|329.17|332.95|328.85|16
1640079570000|2021-12-21 09:39:30|332.91|328.81|332.96|328.86|333.05|328.95|332.88|328.78|5
1640079580000|2021-12-21 09:39:40|332.94|328.84|332.91|328.81|332.96|328.86|332.88|328.78|6
1640079590000|2021-12-21 09:39:50|332.95|328.85|332.82|328.72|333|328.9|332.82|328.72|7
1640079600000|2021-12-21 09:40:00|332.84|328.74|332.81|328.71|333|328.9|332.78|328.68|8
1640079610000|2021-12-21 09:40:10|332.8|328.7|332.81|328.71|332.81|328.71|332.79|328.69|4
1640079620000|2021-12-21 09:40:20|332.79|328.69|332.9|328.8|332.9|328.8|332.79|328.69|6
1640079630000|2021-12-21 09:40:30|332.92|328.82|333.2|329.1|333.23|329.13|332.92|328.82|19
1640079640000|2021-12-21 09:40:40|333.18|329.08|333.24|329.14|333.24|329.14|333.17|329.07|9
1640079650000|2021-12-21 09:40:50|333.28|329.18|333.3|329.2|333.36|329.26|333.24|329.14|13
1640079660000|2021-12-21 09:41:00|333.31|329.21|333.37|329.27|333.4|329.3|333.27|329.17|20
1640079670000|2021-12-21 09:41:10|333.35|329.25|333.31|329.21|333.44|329.34|333.31|329.21|12
1640079680000|2021-12-21 09:41:20|333.4|329.3|333.35|329.25|333.42|329.32|333.3|329.2|18
1640079690000|2021-12-21 09:41:30|333.41|329.31|333.45|329.35|333.45|329.35|333.35|329.25|18
1640079700000|2021-12-21 09:41:40|333.46|329.36|333.44|329.34|333.46|329.36|333.35|329.25|14
1640079710000|2021-12-21 09:41:50|333.48|329.38|333.44|329.34|333.48|329.38|333.4|329.3|14
1640079720000|2021-12-21 09:42:00|333.45|329.35|333.45|329.35|333.48|329.38|333.42|329.32|14
1640079730000|2021-12-21 09:42:10|333.44|329.34|333.42|329.32|333.44|329.34|333.42|329.32|5
1640079740000|2021-12-21 09:42:20|333.41|329.31|333.33|329.23|333.41|329.31|333.29|329.19|20
1640079750000|2021-12-21 09:42:30|333.34|329.24|333.34|329.24|333.39|329.29|333.33|329.23|7
1640079760000|2021-12-21 09:42:40|333.36|329.26|333.38|329.28|333.38|329.28|333.33|329.23|11
1640079770000|2021-12-21 09:42:50|333.4|329.3|333.4|329.3|333.4|329.3|333.4|329.3|1
1640079780000|2021-12-21 09:43:00|333.39|329.29|333.4|329.3|333.44|329.34|333.39|329.29|5
1640079790000|2021-12-21 09:43:10|333.35|329.25|333.41|329.31|333.43|329.33|333.35|329.25|10
1640079800000|2021-12-21 09:43:20|333.42|329.32|333.4|329.3|333.45|329.35|333.34|329.24|17
1640079810000|2021-12-21 09:43:30|333.36|329.26|333.42|329.32|333.51|329.41|333.36|329.26|9
1640079820000|2021-12-21 09:43:40|333.41|329.31|333.42|329.32|333.49|329.39|333.33|329.23|16
1640079830000|2021-12-21 09:43:50|333.4|329.3|333.42|329.32|333.44|329.34|333.37|329.27|7
1640079840000|2021-12-21 09:44:00|333.41|329.31|333.4|329.3|333.44|329.34|333.36|329.26|14
1640079850000|2021-12-21 09:44:10|333.39|329.29|333.4|329.3|333.4|329.3|333.37|329.27|4
1640079860000|2021-12-21 09:44:20|333.39|329.29|333.3|329.2|333.44|329.34|333.3|329.2|8
1640079870000|2021-12-21 09:44:30|333.27|329.17|332.93|328.83|333.27|329.17|332.92|328.82|21
1640079880000|2021-12-21 09:44:40|332.9|328.8|332.93|328.83|332.94|328.84|332.85|328.75|11
1640079890000|2021-12-21 09:44:50|332.91|328.81|332.77|328.67|332.98|328.88|332.77|328.67|12
1640079900000|2021-12-21 09:45:00|332.87|328.77|332.86|328.76|332.87|328.77|332.76|328.66|7
1640079910000|2021-12-21 09:45:10|332.83|328.73|332.86|328.76|332.86|328.76|332.74|328.64|9
1640079920000|2021-12-21 09:45:20|332.84|328.74|332.83|328.73|332.84|328.74|332.82|328.72|4
1640079930000|2021-12-21 09:45:30|332.8|328.7|332.82|328.72|332.82|328.72|332.8|328.7|4
1640079940000|2021-12-21 09:45:40|332.94|328.84|332.78|328.68|332.94|328.84|332.74|328.64|13
1640079950000|2021-12-21 09:45:50|332.96|328.86|332.85|328.75|332.96|328.86|332.76|328.66|13
1640079960000|2021-12-21 09:46:00|332.8|328.7|332.78|328.68|332.8|328.7|332.78|328.68|3
1640079970000|2021-12-21 09:46:10|332.8|328.7|332.8|328.7|332.82|328.72|332.8|328.7|5
1640079980000|2021-12-21 09:46:20|332.83|328.73|332.86|328.76|332.87|328.77|332.79|328.69|6
1640079990000|2021-12-21 09:46:30|332.74|328.64|332.72|328.62|332.97|328.87|332.72|328.62|8
1640080000000|2021-12-21 09:46:40|332.67|328.57|332.85|328.75|332.86|328.76|332.67|328.57|7
1640080010000|2021-12-21 09:46:50|332.74|328.64|332.86|328.76|332.93|328.83|332.74|328.64|13
1640080020000|2021-12-21 09:47:00|332.8|328.7|332.86|328.76|332.86|328.76|332.8|328.7|2
1640080030000|2021-12-21 09:47:10|332.78|328.68|332.83|328.73|332.86|328.76|332.78|328.68|3
1640080040000|2021-12-21 09:47:20|332.86|328.76|332.83|328.73|332.91|328.81|332.78|328.68|10
1640080050000|2021-12-21 09:47:30|332.82|328.72|332.9|328.8|332.9|328.8|332.8|328.7|5
1640080060000|2021-12-21 09:47:40|332.93|328.83|332.96|328.86|332.96|328.86|332.93|328.83|3
1640080070000|2021-12-21 09:47:50|332.97|328.87|332.97|328.87|332.97|328.87|332.96|328.86|9
1640080080000|2021-12-21 09:48:00|332.92|328.82|332.97|328.87|332.97|328.87|332.91|328.81|5
1640080090000|2021-12-21 09:48:10|332.99|328.89|332.93|328.83|333|328.9|332.9|328.8|4
1640080100000|2021-12-21 09:48:20|332.92|328.82|333.01|328.91|333.01|328.91|332.92|328.82|3
1640080110000|2021-12-21 09:48:30|332.99|328.89|333.01|328.91|333.01|328.91|332.99|328.89|2
1640080120000|2021-12-21 09:48:40|333.02|328.92|333.2|329.1|333.2|329.1|333.01|328.91|12
1640080130000|2021-12-21 09:48:50|333.19|329.09|333.27|329.17|333.29|329.19|333.17|329.07|8
1640080140000|2021-12-21 09:49:00|333.25|329.15|333.16|329.06|333.27|329.17|333.14|329.04|11
1640080150000|2021-12-21 09:49:10|333.15|329.05|333.12|329.02|333.16|329.06|333.04|328.94|15
1640080160000|2021-12-21 09:49:20|333.1|329|332.83|328.73|333.1|329|332.82|328.72|11
1640080170000|2021-12-21 09:49:30|332.81|328.71|332.69|328.59|332.83|328.73|332.67|328.57|15
1640080180000|2021-12-21 09:49:40|332.71|328.61|332.69|328.59|332.74|328.64|332.61|328.51|13
1640080190000|2021-12-21 09:49:50|332.7|328.6|332.63|328.53|332.7|328.6|332.61|328.51|6
1640080200000|2021-12-21 09:50:00|332.62|328.52|332.63|328.53|332.63|328.53|332.62|328.52|4
1640080210000|2021-12-21 09:50:10|332.57|328.47|332.72|328.62|332.72|328.62|332.57|328.47|5
1640080220000|2021-12-21 09:50:20|332.77|328.67|332.83|328.73|332.84|328.74|332.77|328.67|8
1640080230000|2021-12-21 09:50:30|332.81|328.71|332.82|328.72|332.82|328.72|332.8|328.7|4
1640080240000|2021-12-21 09:50:40|332.81|328.71|332.82|328.72|332.82|328.72|332.81|328.71|2
1640080250000|2021-12-21 09:50:50|332.83|328.73|332.9|328.8|332.92|328.82|332.83|328.73|7
1640080260000|2021-12-21 09:51:00|332.91|328.81|332.92|328.82|332.92|328.82|332.9|328.8|4
1640080270000|2021-12-21 09:51:10|332.9|328.8|333.25|329.15|333.25|329.15|332.89|328.79|23
1640080280000|2021-12-21 09:51:20|333.26|329.16|333.33|329.23|333.36|329.26|333.24|329.14|14
1640080290000|2021-12-21 09:51:30|333.22|329.12|333.25|329.15|333.34|329.24|333.22|329.12|17
1640080300000|2021-12-21 09:51:40|333.24|329.14|333.22|329.12|333.25|329.15|333.2|329.1|10
1640080310000|2021-12-21 09:51:50|333.24|329.14|333.17|329.07|333.24|329.14|333.15|329.05|21
1640080320000|2021-12-21 09:52:00|333.22|329.12|333.2|329.1|333.23|329.13|333.13|329.03|15
1640080330000|2021-12-21 09:52:10|333.17|329.07|333.05|328.95|333.19|329.09|333.05|328.95|16
1640080340000|2021-12-21 09:52:20|333|328.9|332.8|328.7|333|328.9|332.8|328.7|13
1640080350000|2021-12-21 09:52:30|332.77|328.67|332.76|328.66|332.83|328.73|332.69|328.59|7
1640080360000|2021-12-21 09:52:40|332.77|328.67|332.77|328.67|332.77|328.67|332.77|328.67|1
1640080370000|2021-12-21 09:52:50|332.76|328.66|332.82|328.72|332.83|328.73|332.74|328.64|9
1640080380000|2021-12-21 09:53:00|332.81|328.71|332.78|328.68|332.88|328.78|332.76|328.66|13
1640080390000|2021-12-21 09:53:10|332.77|328.67|332.79|328.69|332.84|328.74|332.67|328.57|15
1640080400000|2021-12-21 09:53:20|332.77|328.67|332.83|328.73|332.87|328.77|332.75|328.65|11
1640080410000|2021-12-21 09:53:30|332.82|328.72|332.89|328.79|332.89|328.79|332.77|328.67|20
1640080420000|2021-12-21 09:53:40|332.83|328.73|332.84|328.74|332.89|328.79|332.81|328.71|9
1640080430000|2021-12-21 09:53:50|332.88|328.78|332.79|328.69|332.88|328.78|332.75|328.65|16
1640080440000|2021-12-21 09:54:00|332.75|328.65|332.75|328.65|332.84|328.74|332.75|328.65|7
1640080450000|2021-12-21 09:54:10|332.78|328.68|332.66|328.56|332.78|328.68|332.66|328.56|12
1640080460000|2021-12-21 09:54:20|332.65|328.55|332.64|328.54|332.66|328.56|332.64|328.54|7
1640080470000|2021-12-21 09:54:30|332.65|328.55|332.65|328.55|332.65|328.55|332.63|328.53|7
1640080480000|2021-12-21 09:54:40|332.59|328.49|332.58|328.48|332.59|328.49|332.58|328.48|2
1640080490000|2021-12-21 09:54:50|332.62|328.52|332.62|328.52|332.65|328.55|332.56|328.46|13
1640080500000|2021-12-21 09:55:00|332.66|328.56|332.68|328.58|332.75|328.65|332.56|328.46|9
1640080510000|2021-12-21 09:55:10|332.67|328.57|332.6|328.5|332.68|328.58|332.58|328.48|11
1640080520000|2021-12-21 09:55:20|332.61|328.51|332.61|328.51|332.62|328.52|332.61|328.51|3
1640080530000|2021-12-21 09:55:30|332.62|328.52|332.61|328.51|332.62|328.52|332.61|328.51|2
1640080540000|2021-12-21 09:55:40|332.62|328.52|332.64|328.54|332.66|328.56|332.6|328.5|18
1640080550000|2021-12-21 09:55:50|332.63|328.53|332.65|328.55|332.67|328.57|332.62|328.52|11
1640080560000|2021-12-21 09:56:00|332.73|328.63|332.64|328.54|332.73|328.63|332.55|328.45|15
1640080570000|2021-12-21 09:56:10|332.6|328.5|332.55|328.45|332.61|328.51|332.54|328.44|13
1640080580000|2021-12-21 09:56:20|332.54|328.44|332.51|328.41|332.6|328.5|332.45|328.35|12
1640080590000|2021-12-21 09:56:30|332.5|328.4|332.49|328.39|332.57|328.47|332.49|328.39|6
1640080600000|2021-12-21 09:56:40|332.5|328.4|332.44|328.34|332.51|328.41|332.43|328.33|9
1640080610000|2021-12-21 09:56:50|332.4|328.3|332.41|328.31|332.41|328.31|332.39|328.29|3
1640080620000|2021-12-21 09:57:00|332.4|328.3|332.5|328.4|332.5|328.4|332.4|328.3|11
1640080630000|2021-12-21 09:57:10|332.48|328.38|332.5|328.4|332.51|328.41|332.47|328.37|14
1640080640000|2021-12-21 09:57:20|332.46|328.36|332.45|328.35|332.48|328.38|332.4|328.3|6
1640080650000|2021-12-21 09:57:30|332.48|328.38|332.44|328.34|332.5|328.4|332.44|328.34|6
1640080660000|2021-12-21 09:57:40|332.46|328.36|332.44|328.34|332.52|328.42|332.44|328.34|9
1640080670000|2021-12-21 09:57:50|332.45|328.35|332.49|328.39|332.49|328.39|332.45|328.35|4
1640080680000|2021-12-21 09:58:00|332.51|328.41|332.68|328.58|332.68|328.58|332.51|328.41|11
1640080690000|2021-12-21 09:58:10|332.69|328.59|332.73|328.63|332.74|328.64|332.69|328.59|5
1640080700000|2021-12-21 09:58:20|332.74|328.64|332.81|328.71|332.84|328.74|332.74|328.64|15
1640080710000|2021-12-21 09:58:30|332.82|328.72|332.74|328.64|332.84|328.74|332.72|328.62|17
1640080720000|2021-12-21 09:58:40|332.73|328.63|332.6|328.5|332.73|328.63|332.56|328.46|20
1640080730000|2021-12-21 09:58:50|332.59|328.49|332.62|328.52|332.62|328.52|332.59|328.49|5
1640080740000|2021-12-21 09:59:00|332.63|328.53|332.53|328.43|332.63|328.53|332.52|328.42|15
1640080750000|2021-12-21 09:59:10|332.5|328.4|332.47|328.37|332.5|328.4|332.44|328.34|13
1640080760000|2021-12-21 09:59:20|332.49|328.39|332.5|328.4|332.5|328.4|332.49|328.39|2
1640080770000|2021-12-21 09:59:30|332.52|328.42|332.57|328.47|332.58|328.48|332.52|328.42|11
1640080780000|2021-12-21 09:59:40|332.56|328.46|332.55|328.45|332.59|328.49|332.5|328.4|12
1640080790000|2021-12-21 09:59:50|332.58|328.48|332.6|328.5|332.6|328.5|332.54|328.44|16
1640080800000|2021-12-21 10:00:00|332.61|328.51|332.65|328.55|332.66|328.56|332.59|328.49|8
1640080810000|2021-12-21 10:00:10|332.66|328.56|332.53|328.43|332.68|328.58|332.53|328.43|10
1640080820000|2021-12-21 10:00:20|332.52|328.42|332.49|328.39|332.54|328.44|332.49|328.39|9
1640080830000|2021-12-21 10:00:30|332.51|328.41|332.48|328.38|332.51|328.41|332.46|328.36|7
1640080840000|2021-12-21 10:00:40|332.49|328.39|332.47|328.37|332.52|328.42|332.46|328.36|9
1640080850000|2021-12-21 10:00:50|332.44|328.34|332.48|328.38|332.48|328.38|332.44|328.34|4
1640080860000|2021-12-21 10:01:00|332.49|328.39|332.31|328.21|332.52|328.42|332.29|328.19|19
1640080870000|2021-12-21 10:01:10|332.35|328.25|332.32|328.22|332.35|328.25|332.26|328.16|19
1640080880000|2021-12-21 10:01:20|332.4|328.3|332.4|328.3|332.41|328.31|332.32|328.22|13
1640080890000|2021-12-21 10:01:30|332.41|328.31|332.44|328.34|332.47|328.37|332.4|328.3|11
1640080900000|2021-12-21 10:01:40|332.46|328.36|332.46|328.36|332.47|328.37|332.4|328.3|15
1640080910000|2021-12-21 10:01:50|332.45|328.35|332.31|328.21|332.45|328.35|332.31|328.21|8
1640080920000|2021-12-21 10:02:00|332.3|328.2|332.27|328.17|332.34|328.24|332.25|328.15|20
1640080930000|2021-12-21 10:02:10|332.28|328.18|332.25|328.15|332.33|328.23|332.25|328.15|12
1640080940000|2021-12-21 10:02:20|332.24|328.14|332.3|328.2|332.3|328.2|332.24|328.14|11
1640080950000|2021-12-21 10:02:30|332.29|328.19|332.3|328.2|332.32|328.22|332.26|328.16|7
1640080960000|2021-12-21 10:02:40|332.39|328.29|332.45|328.35|332.47|328.37|332.39|328.29|13
1640080980000|2021-12-21 10:03:00|332.44|328.34|332.45|328.35|332.51|328.41|332.44|328.34|7
1640080990000|2021-12-21 10:03:10|332.46|328.36|332.5|328.4|332.5|328.4|332.41|328.31|12
1640081000000|2021-12-21 10:03:20|332.48|328.38|332.5|328.4|332.51|328.41|332.46|328.36|11
1640081010000|2021-12-21 10:03:30|332.43|328.33|332.48|328.38|332.48|328.38|332.43|328.33|3
1640081020000|2021-12-21 10:03:40|332.49|328.39|332.66|328.56|332.66|328.56|332.48|328.38|11
1640081030000|2021-12-21 10:03:50|332.67|328.57|332.74|328.64|332.75|328.65|332.62|328.52|9
1640081040000|2021-12-21 10:04:00|332.75|328.65|332.79|328.69|332.8|328.7|332.74|328.64|13
1640081050000|2021-12-21 10:04:10|332.81|328.71|332.79|328.69|332.81|328.71|332.78|328.68|10
1640081060000|2021-12-21 10:04:20|332.8|328.7|332.8|328.7|332.82|328.72|332.78|328.68|9
1640081070000|2021-12-21 10:04:30|332.79|328.69|332.83|328.73|332.83|328.73|332.79|328.69|7
1640081080000|2021-12-21 10:04:40|332.82|328.72|332.89|328.79|332.89|328.79|332.8|328.7|11
1640081090000|2021-12-21 10:04:50|332.85|328.75|332.9|328.8|332.91|328.81|332.85|328.75|8
1640081100000|2021-12-21 10:05:00|332.88|328.78|332.58|328.48|332.88|328.78|332.58|328.48|20
1640081110000|2021-12-21 10:05:10|332.57|328.47|332.5|328.4|332.57|328.47|332.5|328.4|7
1640081120000|2021-12-21 10:05:20|332.53|328.43|332.56|328.46|332.56|328.46|332.5|328.4|6
1640081130000|2021-12-21 10:05:30|332.55|328.45|332.61|328.51|332.67|328.57|332.55|328.45|10
1640081140000|2021-12-21 10:05:40|332.6|328.5|332.54|328.44|332.6|328.5|332.54|328.44|9
1640081150000|2021-12-21 10:05:50|332.55|328.45|332.52|328.42|332.61|328.51|332.52|328.42|6
1640081160000|2021-12-21 10:06:00|332.56|328.46|332.51|328.41|332.56|328.46|332.51|328.41|9
1640081170000|2021-12-21 10:06:10|332.56|328.46|332.54|328.44|332.6|328.5|332.54|328.44|8
1640081180000|2021-12-21 10:06:20|332.55|328.45|332.54|328.44|332.55|328.45|332.54|328.44|2
1640081200000|2021-12-21 10:06:40|332.55|328.45|332.54|328.44|332.58|328.48|332.54|328.44|4
1640081210000|2021-12-21 10:06:50|332.53|328.43|332.49|328.39|332.53|328.43|332.49|328.39|5
1640081220000|2021-12-21 10:07:00|332.5|328.4|332.49|328.39|332.51|328.41|332.48|328.38|11
1640081230000|2021-12-21 10:07:10|332.48|328.38|332.47|328.37|332.49|328.39|332.46|328.36|11
1640081240000|2021-12-21 10:07:20|332.49|328.39|332.47|328.37|332.49|328.39|332.45|328.35|10
1640081250000|2021-12-21 10:07:30|332.49|328.39|332.48|328.38|332.49|328.39|332.47|328.37|3
1640081260000|2021-12-21 10:07:40|332.49|328.39|332.47|328.37|332.49|328.39|332.42|328.32|9
1640081270000|2021-12-21 10:07:50|332.49|328.39|332.61|328.51|332.63|328.53|332.47|328.37|11
1640081280000|2021-12-21 10:08:00|332.63|328.53|332.58|328.48|332.63|328.53|332.55|328.45|7
1640081290000|2021-12-21 10:08:10|332.59|328.49|332.55|328.45|332.59|328.49|332.55|328.45|4
1640081300000|2021-12-21 10:08:20|332.58|328.48|332.58|328.48|332.59|328.49|332.55|328.45|6
1640081310000|2021-12-21 10:08:30|332.56|328.46|332.58|328.48|332.62|328.52|332.56|328.46|5
1640081320000|2021-12-21 10:08:40|332.61|328.51|332.63|328.53|332.66|328.56|332.6|328.5|7
1640081330000|2021-12-21 10:08:50|332.65|328.55|332.58|328.48|332.65|328.55|332.55|328.45|4
1640081340000|2021-12-21 10:09:00|332.61|328.51|332.68|328.58|332.69|328.59|332.58|328.48|10
1640081350000|2021-12-21 10:09:10|332.69|328.59|332.69|328.59|332.7|328.6|332.68|328.58|4
1640081360000|2021-12-21 10:09:20|332.72|328.62|332.71|328.61|332.72|328.62|332.64|328.54|7
1640081370000|2021-12-21 10:09:30|332.77|328.67|332.74|328.64|332.77|328.67|332.69|328.59|6
1640081380000|2021-12-21 10:09:40|332.75|328.65|332.71|328.61|332.78|328.68|332.7|328.6|7
1640081390000|2021-12-21 10:09:50|332.72|328.62|332.64|328.54|332.72|328.62|332.58|328.48|14
1640081400000|2021-12-21 10:10:00|332.65|328.55|332.66|328.56|332.71|328.61|332.65|328.55|9
1640081410000|2021-12-21 10:10:10|332.71|328.61|332.69|328.59|332.74|328.64|332.69|328.59|10
1640081420000|2021-12-21 10:10:20|332.7|328.6|332.71|328.61|332.73|328.63|332.69|328.59|6
1640081430000|2021-12-21 10:10:30|332.75|328.65|332.8|328.7|332.8|328.7|332.7|328.6|17
1640081440000|2021-12-21 10:10:40|332.79|328.69|332.82|328.72|332.82|328.72|332.76|328.66|15
1640081450000|2021-12-21 10:10:50|332.81|328.71|332.83|328.73|332.85|328.75|332.81|328.71|7
1640081460000|2021-12-21 10:11:00|332.85|328.75|332.91|328.81|332.93|328.83|332.85|328.75|6
1640081470000|2021-12-21 10:11:10|332.96|328.86|333.2|329.1|333.2|329.1|332.92|328.82|14
1640081480000|2021-12-21 10:11:20|333.26|329.16|333.18|329.08|333.26|329.16|333.1|329|8
1640081490000|2021-12-21 10:11:30|333.17|329.07|333.08|328.98|333.21|329.11|333.08|328.98|12
1640081500000|2021-12-21 10:11:40|333.07|328.97|333.07|328.97|333.07|328.97|332.95|328.85|4
1640081510000|2021-12-21 10:11:50|333.1|329|332.67|328.57|333.1|329|332.64|328.54|10
1640081520000|2021-12-21 10:12:00|332.66|328.56|332.65|328.55|332.68|328.58|332.62|328.52|7
1640081530000|2021-12-21 10:12:10|332.62|328.52|332.56|328.46|332.62|328.52|332.56|328.46|7
1640081540000|2021-12-21 10:12:20|332.58|328.48|332.59|328.49|332.64|328.54|332.58|328.48|17
1640081550000|2021-12-21 10:12:30|332.63|328.53|332.66|328.56|332.72|328.62|332.63|328.53|7
1640081560000|2021-12-21 10:12:40|332.7|328.6|332.69|328.59|332.73|328.63|332.68|328.58|7
1640081570000|2021-12-21 10:12:50|332.7|328.6|332.73|328.63|332.73|328.63|332.67|328.57|11
1640081580000|2021-12-21 10:13:00|332.69|328.59|332.69|328.59|332.69|328.59|332.67|328.57|3
1640081590000|2021-12-21 10:13:10|332.66|328.56|332.69|328.59|332.73|328.63|332.66|328.56|5
1640081600000|2021-12-21 10:13:20|332.71|328.61|332.73|328.63|332.73|328.63|332.68|328.58|3
1640081610000|2021-12-21 10:13:30|332.71|328.61|332.69|328.59|332.73|328.63|332.66|328.56|5
1640081620000|2021-12-21 10:13:40|332.7|328.6|332.64|328.54|332.71|328.61|332.63|328.53|7
1640081630000|2021-12-21 10:13:50|332.67|328.57|332.53|328.43|332.67|328.57|332.53|328.43|9
1640081640000|2021-12-21 10:14:00|332.56|328.46|332.61|328.51|332.61|328.51|332.54|328.44|5
1640081650000|2021-12-21 10:14:10|332.58|328.48|332.56|328.46|332.58|328.48|332.56|328.46|2
1640081660000|2021-12-21 10:14:20|332.55|328.45|332.55|328.45|332.56|328.46|332.55|328.45|3
1640081670000|2021-12-21 10:14:30|332.46|328.36|332.55|328.45|332.57|328.47|332.46|328.36|5
1640081680000|2021-12-21 10:14:40|332.56|328.46|332.55|328.45|332.56|328.46|332.55|328.45|2
1640081690000|2021-12-21 10:14:50|332.54|328.44|332.54|328.44|332.54|328.44|332.54|328.44|1
1640081700000|2021-12-21 10:15:00|332.55|328.45|332.55|328.45|332.58|328.48|332.55|328.45|3
1640081710000|2021-12-21 10:15:10|332.54|328.44|332.53|328.43|332.55|328.45|332.49|328.39|6
1640081720000|2021-12-21 10:15:20|332.46|328.36|332.33|328.23|332.46|328.36|332.33|328.23|15
1640081730000|2021-12-21 10:15:30|332.41|328.31|332.38|328.28|332.42|328.32|332.38|328.28|5
1640081740000|2021-12-21 10:15:40|332.36|328.26|332.33|328.23|332.36|328.26|332.29|328.19|7
1640081750000|2021-12-21 10:15:50|332.4|328.3|332.38|328.28|332.43|328.33|332.29|328.19|10
1640081760000|2021-12-21 10:16:00|332.36|328.26|332.3|328.2|332.37|328.27|332.26|328.16|21
1640081770000|2021-12-21 10:16:10|332.29|328.19|332.24|328.14|332.29|328.19|332.18|328.08|14
1640081780000|2021-12-21 10:16:20|332.27|328.17|332.27|328.17|332.27|328.17|332.27|328.17|1
1640081790000|2021-12-21 10:16:30|332.26|328.16|332.41|328.31|332.41|328.31|332.26|328.16|12
1640081800000|2021-12-21 10:16:40|332.42|328.32|332.5|328.4|332.5|328.4|332.42|328.32|7
1640081810000|2021-12-21 10:16:50|332.47|328.37|332.47|328.37|332.47|328.37|332.47|328.37|1
1640081820000|2021-12-21 10:17:00|332.5|328.4|332.49|328.39|332.53|328.43|332.48|328.38|10
1640081830000|2021-12-21 10:17:10|332.52|328.42|332.5|328.4|332.54|328.44|332.49|328.39|12
1640081840000|2021-12-21 10:17:20|332.49|328.39|332.33|328.23|332.49|328.39|332.33|328.23|13
1640081850000|2021-12-21 10:17:30|332.34|328.24|332.28|328.18|332.4|328.3|332.27|328.17|10
1640081860000|2021-12-21 10:17:40|332.31|328.21|332.31|328.21|332.31|328.21|332.31|328.21|1
1640081870000|2021-12-21 10:17:50|332.27|328.17|332.38|328.28|332.38|328.28|332.27|328.17|10
1640081880000|2021-12-21 10:18:00|332.39|328.29|332.38|328.28|332.42|328.32|332.37|328.27|6
1640081890000|2021-12-21 10:18:10|332.36|328.26|332.36|328.26|332.39|328.29|332.32|328.22|10
1640081900000|2021-12-21 10:18:20|332.41|328.31|332.39|328.29|332.42|328.32|332.39|328.29|9
1640081910000|2021-12-21 10:18:30|332.4|328.3|332.44|328.34|332.51|328.41|332.4|328.3|11
1640081920000|2021-12-21 10:18:40|332.45|328.35|332.41|328.31|332.5|328.4|332.4|328.3|12
1640081930000|2021-12-21 10:18:50|332.42|328.32|332.39|328.29|332.42|328.32|332.32|328.22|8
1640081940000|2021-12-21 10:19:00|332.43|328.33|332.37|328.27|332.43|328.33|332.37|328.27|3
1640081950000|2021-12-21 10:19:10|332.38|328.28|332.37|328.27|332.41|328.31|332.32|328.22|12
1640081960000|2021-12-21 10:19:20|332.38|328.28|332.39|328.29|332.39|328.29|332.38|328.28|2
1640081970000|2021-12-21 10:19:30|332.38|328.28|332.38|328.28|332.38|328.28|332.38|328.28|1
1640081980000|2021-12-21 10:19:40|332.41|328.31|332.35|328.25|332.41|328.31|332.35|328.25|11
1640081990000|2021-12-21 10:19:50|332.34|328.24|332.36|328.26|332.37|328.27|332.31|328.21|7
1640082000000|2021-12-21 10:20:00|332.37|328.27|332.31|328.21|332.37|328.27|332.3|328.2|9
1640082010000|2021-12-21 10:20:10|332.29|328.19|332.33|328.23|332.33|328.23|332.28|328.18|10
1640082020000|2021-12-21 10:20:20|332.34|328.24|332.32|328.22|332.34|328.24|332.32|328.22|3
1640082030000|2021-12-21 10:20:30|332.29|328.19|332.29|328.19|332.33|328.23|332.29|328.19|6
1640082040000|2021-12-21 10:20:40|332.28|328.18|332.38|328.28|332.43|328.33|332.28|328.18|15
1640082050000|2021-12-21 10:20:50|332.36|328.26|332.42|328.32|332.44|328.34|332.36|328.26|9
1640082060000|2021-12-21 10:21:00|332.41|328.31|332.38|328.28|332.42|328.32|332.36|328.26|11
1640082070000|2021-12-21 10:21:10|332.39|328.29|332.41|328.31|332.42|328.32|332.38|328.28|14
1640082080000|2021-12-21 10:21:20|332.42|328.32|332.42|328.32|332.43|328.33|332.38|328.28|11
1640082090000|2021-12-21 10:21:30|332.43|328.33|332.5|328.4|332.5|328.4|332.43|328.33|4
1640082100000|2021-12-21 10:21:40|332.51|328.41|332.51|328.41|332.52|328.42|332.47|328.37|7
1640082110000|2021-12-21 10:21:50|332.5|328.4|332.51|328.41|332.52|328.42|332.46|328.36|9
1640082120000|2021-12-21 10:22:00|332.5|328.4|332.46|328.36|332.5|328.4|332.39|328.29|11
1640082130000|2021-12-21 10:22:10|332.43|328.33|332.44|328.34|332.47|328.37|332.42|328.32|11
1640082140000|2021-12-21 10:22:20|332.47|328.37|332.38|328.28|332.52|328.42|332.38|328.28|12
1640082150000|2021-12-21 10:22:30|332.39|328.29|332.41|328.31|332.43|328.33|332.39|328.29|6
1640082160000|2021-12-21 10:22:40|332.42|328.32|332.43|328.33|332.44|328.34|332.39|328.29|13
1640082170000|2021-12-21 10:22:50|332.47|328.37|332.42|328.32|332.47|328.37|332.41|328.31|12
1640082180000|2021-12-21 10:23:00|332.41|328.31|332.41|328.31|332.42|328.32|332.41|328.31|3
1640082190000|2021-12-21 10:23:10|332.45|328.35|332.42|328.32|332.45|328.35|332.42|328.32|2
1640082200000|2021-12-21 10:23:20|332.45|328.35|332.46|328.36|332.46|328.36|332.45|328.35|4
1640082210000|2021-12-21 10:23:30|332.47|328.37|332.5|328.4|332.54|328.44|332.43|328.33|9
1640082220000|2021-12-21 10:23:40|332.52|328.42|332.5|328.4|332.55|328.45|332.5|328.4|5
1640082230000|2021-12-21 10:23:50|332.45|328.35|332.48|328.38|332.49|328.39|332.45|328.35|5
1640082240000|2021-12-21 10:24:00|332.5|328.4|332.51|328.41|332.52|328.42|332.49|328.39|4
1640082250000|2021-12-21 10:24:10|332.5|328.4|332.52|328.42|332.56|328.46|332.45|328.35|14
1640082260000|2021-12-21 10:24:20|332.51|328.41|332.33|328.23|332.56|328.46|332.32|328.22|19
1640082270000|2021-12-21 10:24:30|332.34|328.24|332.31|328.21|332.34|328.24|332.28|328.18|11
1640082280000|2021-12-21 10:24:40|332.29|328.19|332.26|328.16|332.32|328.22|332.26|328.16|14
1640082290000|2021-12-21 10:24:50|332.25|328.15|332.2|328.1|332.27|328.17|332.2|328.1|9
1640082300000|2021-12-21 10:25:00|332.19|328.09|332.31|328.21|332.32|328.22|332.19|328.09|22
1640082310000|2021-12-21 10:25:10|332.24|328.14|332.17|328.07|332.24|328.14|332.12|328.02|3
1640082320000|2021-12-21 10:25:20|332.27|328.17|332.24|328.14|332.31|328.21|332.24|328.14|7
1640082330000|2021-12-21 10:25:30|332.22|328.12|332.3|328.2|332.3|328.2|332.22|328.12|5
1640082340000|2021-12-21 10:25:40|332.24|328.14|332.29|328.19|332.3|328.2|332.24|328.14|4
1640082350000|2021-12-21 10:25:50|332.26|328.16|332.23|328.13|332.29|328.19|332.23|328.13|5
1640082360000|2021-12-21 10:26:00|332.28|328.18|332.26|328.16|332.29|328.19|332.25|328.15|7
1640082370000|2021-12-21 10:26:10|332.25|328.15|332.28|328.18|332.29|328.19|332.25|328.15|9
1640082380000|2021-12-21 10:26:20|332.27|328.17|332.26|328.16|332.27|328.17|332.25|328.15|3
1640082390000|2021-12-21 10:26:30|332.28|328.18|332.24|328.14|332.3|328.2|332.24|328.14|13
1640082400000|2021-12-21 10:26:40|332.2|328.1|332.23|328.13|332.24|328.14|332.12|328.02|10
1640082410000|2021-12-21 10:26:50|332.24|328.14|332.3|328.2|332.32|328.22|332.24|328.14|13
1640082420000|2021-12-21 10:27:00|332.29|328.19|332.34|328.24|332.35|328.25|332.27|328.17|10
1640082430000|2021-12-21 10:27:10|332.33|328.23|332.36|328.26|332.37|328.27|332.33|328.23|9
1640082440000|2021-12-21 10:27:20|332.37|328.27|332.35|328.25|332.37|328.27|332.35|328.25|7
1640082450000|2021-12-21 10:27:30|332.37|328.27|332.44|328.34|332.45|328.35|332.35|328.25|16
1640082460000|2021-12-21 10:27:40|332.45|328.35|332.52|328.42|332.52|328.42|332.45|328.35|4
1640082470000|2021-12-21 10:27:50|332.51|328.41|332.47|328.37|332.52|328.42|332.47|328.37|5
1640082480000|2021-12-21 10:28:00|332.46|328.36|332.48|328.38|332.51|328.41|332.46|328.36|11
1640082490000|2021-12-21 10:28:10|332.47|328.37|332.41|328.31|332.48|328.38|332.41|328.31|8
1640082500000|2021-12-21 10:28:20|332.4|328.3|332.4|328.3|332.4|328.3|332.4|328.3|1
1640082510000|2021-12-21 10:28:30|332.41|328.31|332.41|328.31|332.45|328.35|332.41|328.31|6
1640082520000|2021-12-21 10:28:40|332.43|328.33|332.33|328.23|332.43|328.33|332.33|328.23|12
1640082530000|2021-12-21 10:28:50|332.34|328.24|332.37|328.27|332.43|328.33|332.31|328.21|10
1640082540000|2021-12-21 10:29:00|332.39|328.29|332.48|328.38|332.52|328.42|332.38|328.28|11
1640082550000|2021-12-21 10:29:10|332.49|328.39|332.47|328.37|332.55|328.45|332.43|328.33|14
1640082560000|2021-12-21 10:29:20|332.45|328.35|332.46|328.36|332.5|328.4|332.45|328.35|6
1640082570000|2021-12-21 10:29:30|332.44|328.34|332.49|328.39|332.5|328.4|332.44|328.34|10
1640082580000|2021-12-21 10:29:40|332.48|328.38|332.48|328.38|332.55|328.45|332.48|328.38|13
1640082590000|2021-12-21 10:29:50|332.47|328.37|332.74|328.64|332.76|328.66|332.47|328.37|11
1640082600000|2021-12-21 10:30:00|332.77|328.67|332.7|328.6|332.8|328.7|332.7|328.6|9
1640082610000|2021-12-21 10:30:10|332.71|328.61|332.74|328.64|332.78|328.68|332.69|328.59|11
1640082620000|2021-12-21 10:30:20|332.77|328.67|332.72|328.62|332.77|328.67|332.71|328.61|9
1640082630000|2021-12-21 10:30:30|332.71|328.61|332.71|328.61|332.72|328.62|332.71|328.61|3
1640082640000|2021-12-21 10:30:40|332.68|328.58|332.76|328.66|332.76|328.66|332.68|328.58|3
1640082650000|2021-12-21 10:30:50|332.75|328.65|332.76|328.66|332.83|328.73|332.74|328.64|7
1640082660000|2021-12-21 10:31:00|332.78|328.68|332.8|328.7|332.85|328.75|332.71|328.61|7
1640082670000|2021-12-21 10:31:10|332.79|328.69|332.77|328.67|332.8|328.7|332.71|328.61|11
1640082680000|2021-12-21 10:31:20|332.74|328.64|332.85|328.75|332.85|328.75|332.74|328.64|9
1640082690000|2021-12-21 10:31:30|332.8|328.7|332.82|328.72|332.82|328.72|332.8|328.7|3
1640082700000|2021-12-21 10:31:40|332.84|328.74|332.78|328.68|332.86|328.76|332.78|328.68|10
1640082710000|2021-12-21 10:31:50|332.75|328.65|332.76|328.66|332.83|328.73|332.75|328.65|9
1640082720000|2021-12-21 10:32:00|332.77|328.67|332.79|328.69|332.83|328.73|332.76|328.66|13
1640082730000|2021-12-21 10:32:10|332.8|328.7|332.79|328.69|332.81|328.71|332.79|328.69|6
1640082740000|2021-12-21 10:32:20|332.8|328.7|332.78|328.68|332.83|328.73|332.77|328.67|10
1640082750000|2021-12-21 10:32:30|332.8|328.7|332.8|328.7|332.82|328.72|332.8|328.7|7
1640082760000|2021-12-21 10:32:40|332.81|328.71|332.82|328.72|332.84|328.74|332.81|328.71|11
1640082770000|2021-12-21 10:32:50|332.79|328.69|332.83|328.73|332.83|328.73|332.79|328.69|2
1640082780000|2021-12-21 10:33:00|332.84|328.74|332.82|328.72|332.84|328.74|332.81|328.71|6
1640082790000|2021-12-21 10:33:10|332.83|328.73|332.78|328.68|332.85|328.75|332.75|328.65|15
1640082800000|2021-12-21 10:33:20|332.77|328.67|332.72|328.62|332.86|328.76|332.68|328.58|10
1640082810000|2021-12-21 10:33:30|332.69|328.59|332.71|328.61|332.74|328.64|332.68|328.58|5
1640082820000|2021-12-21 10:33:40|332.68|328.58|332.76|328.66|332.76|328.66|332.66|328.56|8
1640082830000|2021-12-21 10:33:50|332.72|328.62|332.78|328.68|332.79|328.69|332.71|328.61|8
1640082840000|2021-12-21 10:34:00|332.74|328.64|332.75|328.65|332.75|328.65|332.74|328.64|4
1640082860000|2021-12-21 10:34:20|332.82|328.72|332.76|328.66|332.82|328.72|332.75|328.65|5
1640082870000|2021-12-21 10:34:30|332.82|328.72|332.84|328.74|332.84|328.74|332.81|328.71|5
1640082880000|2021-12-21 10:34:40|332.82|328.72|332.82|328.72|332.85|328.75|332.82|328.72|7
1640082890000|2021-12-21 10:34:50|332.84|328.74|332.92|328.82|332.92|328.82|332.84|328.74|7
1640082900000|2021-12-21 10:35:00|332.91|328.81|332.91|328.81|332.91|328.81|332.91|328.81|1
1640082910000|2021-12-21 10:35:10|332.95|328.85|332.83|328.73|332.95|328.85|332.83|328.73|2
1640082920000|2021-12-21 10:35:20|332.9|328.8|332.79|328.69|332.9|328.8|332.79|328.69|3
1640082930000|2021-12-21 10:35:30|332.69|328.59|332.66|328.56|332.71|328.61|332.62|328.52|15
1640082940000|2021-12-21 10:35:40|332.69|328.59|332.7|328.6|332.7|328.6|332.66|328.56|6
1640082950000|2021-12-21 10:35:50|332.69|328.59|332.72|328.62|332.72|328.62|332.69|328.59|2
1640082960000|2021-12-21 10:36:00|332.71|328.61|332.65|328.55|332.71|328.61|332.65|328.55|5
1640082970000|2021-12-21 10:36:10|332.66|328.56|332.69|328.59|332.74|328.64|332.65|328.55|14
1640082980000|2021-12-21 10:36:20|332.71|328.61|332.73|328.63|332.73|328.63|332.7|328.6|3
1640082990000|2021-12-21 10:36:30|332.74|328.64|332.62|328.52|332.74|328.64|332.62|328.52|6
1640083000000|2021-12-21 10:36:40|332.66|328.56|332.73|328.63|332.77|328.67|332.61|328.51|8
1640083010000|2021-12-21 10:36:50|332.74|328.64|332.77|328.67|332.78|328.68|332.73|328.63|4
1640083020000|2021-12-21 10:37:00|332.78|328.68|332.74|328.64|332.78|328.68|332.71|328.61|6
1640083030000|2021-12-21 10:37:10|332.7|328.6|332.75|328.65|332.85|328.75|332.7|328.6|9
1640083040000|2021-12-21 10:37:20|332.76|328.66|332.71|328.61|332.76|328.66|332.71|328.61|4
1640083050000|2021-12-21 10:37:30|332.7|328.6|332.53|328.43|332.71|328.61|332.51|328.41|15
1640083060000|2021-12-21 10:37:40|332.51|328.41|332.4|328.3|332.51|328.41|332.39|328.29|9
1640083070000|2021-12-21 10:37:50|332.39|328.29|332.4|328.3|332.42|328.32|332.39|328.29|4
1640083080000|2021-12-21 10:38:00|332.42|328.32|332.37|328.27|332.46|328.36|332.37|328.27|7
1640083090000|2021-12-21 10:38:10|332.36|328.26|332.34|328.24|332.36|328.26|332.27|328.17|9
1640083100000|2021-12-21 10:38:20|332.36|328.26|332.47|328.37|332.54|328.44|332.28|328.18|17
1640083110000|2021-12-21 10:38:30|332.49|328.39|332.52|328.42|332.55|328.45|332.47|328.37|8
1640083120000|2021-12-21 10:38:40|332.51|328.41|332.52|328.42|332.56|328.46|332.51|328.41|11
1640083130000|2021-12-21 10:38:50|332.54|328.44|332.4|328.3|332.54|328.44|332.39|328.29|9
1640083140000|2021-12-21 10:39:00|332.42|328.32|332.42|328.32|332.47|328.37|332.38|328.28|8
1640083150000|2021-12-21 10:39:10|332.41|328.31|332.36|328.26|332.41|328.31|332.33|328.23|13
1640083160000|2021-12-21 10:39:20|332.35|328.25|332.26|328.16|332.35|328.25|332.25|328.15|19
1640083170000|2021-12-21 10:39:30|332.25|328.15|332.25|328.15|332.26|328.16|332.24|328.14|8
1640083180000|2021-12-21 10:39:40|332.26|328.16|332.26|328.16|332.27|328.17|332.26|328.16|3
1640083190000|2021-12-21 10:39:50|332.27|328.17|332.25|328.15|332.27|328.17|332.25|328.15|3
1640083200000|2021-12-21 10:40:00|332.26|328.16|332.23|328.13|332.26|328.16|332.23|328.13|7
1640083210000|2021-12-21 10:40:10|332.17|328.07|332.14|328.04|332.19|328.09|332.12|328.02|9
1640083220000|2021-12-21 10:40:20|332.15|328.05|332.21|328.11|332.22|328.12|332.13|328.03|5
1640083230000|2021-12-21 10:40:30|332.15|328.05|332.19|328.09|332.21|328.11|332.15|328.05|8
1640083240000|2021-12-21 10:40:40|332.18|328.08|332.2|328.1|332.21|328.11|332.18|328.08|4
1640083250000|2021-12-21 10:40:50|332.21|328.11|332.22|328.12|332.22|328.12|332.14|328.04|12
1640083260000|2021-12-21 10:41:00|332.19|328.09|332.23|328.13|332.23|328.13|332.19|328.09|3
1640083270000|2021-12-21 10:41:10|332.22|328.12|332.18|328.08|332.22|328.12|332.18|328.08|4
1640083280000|2021-12-21 10:41:20|332.2|328.1|332.19|328.09|332.21|328.11|332.19|328.09|8
1640083290000|2021-12-21 10:41:30|332.2|328.1|332.16|328.06|332.2|328.1|332.16|328.06|7
1640083300000|2021-12-21 10:41:40|332.17|328.07|332.18|328.08|332.18|328.08|332.12|328.02|9
1640083310000|2021-12-21 10:41:50|332.17|328.07|332.17|328.07|332.17|328.07|332.17|328.07|1
1640083320000|2021-12-21 10:42:00|332.16|328.06|332.17|328.07|332.17|328.07|332.16|328.06|2
1640083330000|2021-12-21 10:42:10|332.16|328.06|332.16|328.06|332.17|328.07|332.09|327.99|7
1640083340000|2021-12-21 10:42:20|332.04|327.94|331.83|327.73|332.13|328.03|331.83|327.73|23
1640083350000|2021-12-21 10:42:30|331.75|327.65|331.42|327.32|331.75|327.65|331.38|327.28|33
1640083360000|2021-12-21 10:42:40|331.41|327.31|331.46|327.36|331.46|327.36|331.37|327.27|9
1640083370000|2021-12-21 10:42:50|331.47|327.37|331.52|327.42|331.53|327.43|331.46|327.36|15
1640083380000|2021-12-21 10:43:00|331.53|327.43|331.53|327.43|331.57|327.47|331.52|327.42|10
1640083390000|2021-12-21 10:43:10|331.52|327.42|331.46|327.36|331.52|327.42|331.44|327.34|12
1640083400000|2021-12-21 10:43:20|331.45|327.35|331.46|327.36|331.5|327.4|331.41|327.31|10
1640083410000|2021-12-21 10:43:30|331.44|327.34|331.42|327.32|331.46|327.36|331.42|327.32|7
1640083420000|2021-12-21 10:43:40|331.46|327.36|331.45|327.35|331.49|327.39|331.41|327.31|11
1640083430000|2021-12-21 10:43:50|331.46|327.36|331.51|327.41|331.51|327.41|331.45|327.35|7
1640083440000|2021-12-21 10:44:00|331.5|327.4|331.58|327.48|331.62|327.52|331.5|327.4|9
1640083450000|2021-12-21 10:44:10|331.6|327.5|331.66|327.56|331.67|327.57|331.6|327.5|6
1640083460000|2021-12-21 10:44:20|331.67|327.57|331.66|327.56|331.68|327.58|331.65|327.55|7
1640083470000|2021-12-21 10:44:30|331.65|327.55|331.63|327.53|331.67|327.57|331.63|327.53|9
1640083480000|2021-12-21 10:44:40|331.64|327.54|331.63|327.53|331.64|327.54|331.63|327.53|6
1640083490000|2021-12-21 10:44:50|331.58|327.48|331.71|327.61|331.71|327.61|331.57|327.47|8
1640083500000|2021-12-21 10:45:00|331.66|327.56|331.6|327.5|331.68|327.58|331.6|327.5|5
1640083510000|2021-12-21 10:45:10|331.61|327.51|331.66|327.56|331.66|327.56|331.61|327.51|8
1640083520000|2021-12-21 10:45:20|331.67|327.57|331.69|327.59|331.7|327.6|331.66|327.56|5
1640083530000|2021-12-21 10:45:30|331.67|327.57|331.62|327.52|331.69|327.59|331.59|327.49|9
1640083540000|2021-12-21 10:45:40|331.6|327.5|331.53|327.43|331.68|327.58|331.53|327.43|10
1640083550000|2021-12-21 10:45:50|331.52|327.42|331.51|327.41|331.56|327.46|331.51|327.41|8
1640083560000|2021-12-21 10:46:00|331.55|327.45|331.55|327.45|331.55|327.45|331.51|327.41|5
1640083570000|2021-12-21 10:46:10|331.53|327.43|331.63|327.53|331.63|327.53|331.53|327.43|8
1640083580000|2021-12-21 10:46:20|331.55|327.45|331.56|327.46|331.59|327.49|331.5|327.4|6
1640083590000|2021-12-21 10:46:30|331.59|327.49|331.52|327.42|331.59|327.49|331.52|327.42|5
1640083600000|2021-12-21 10:46:40|331.55|327.45|331.45|327.35|331.56|327.46|331.41|327.31|16
1640083610000|2021-12-21 10:46:50|331.37|327.27|331.4|327.3|331.47|327.37|331.37|327.27|4
1640083620000|2021-12-21 10:47:00|331.44|327.34|331.7|327.6|331.71|327.61|331.35|327.25|17
1640083630000|2021-12-21 10:47:10|331.66|327.56|331.69|327.59|331.78|327.68|331.57|327.47|17
1640083640000|2021-12-21 10:47:20|331.7|327.6|331.69|327.59|331.7|327.6|331.61|327.51|3
1640083650000|2021-12-21 10:47:30|331.71|327.61|331.68|327.58|331.71|327.61|331.61|327.51|8
1640083660000|2021-12-21 10:47:40|331.7|327.6|331.68|327.58|331.75|327.65|331.66|327.56|5
1640083670000|2021-12-21 10:47:50|331.71|327.61|331.67|327.57|331.71|327.61|331.67|327.57|3
1640083680000|2021-12-21 10:48:00|331.68|327.58|331.73|327.63|331.73|327.63|331.67|327.57|8
1640083690000|2021-12-21 10:48:10|331.75|327.65|331.9|327.8|331.9|327.8|331.74|327.64|12
1640083700000|2021-12-21 10:48:20|331.89|327.79|331.91|327.81|331.96|327.86|331.87|327.77|9
1640083710000|2021-12-21 10:48:30|331.88|327.78|331.93|327.83|331.95|327.85|331.88|327.78|8
1640083720000|2021-12-21 10:48:40|331.95|327.85|332.2|328.1|332.26|328.16|331.93|327.83|10
1640083730000|2021-12-21 10:48:50|332.26|328.16|332.2|328.1|332.31|328.21|332.2|328.1|5
1640083740000|2021-12-21 10:49:00|332.26|328.16|332.17|328.07|332.3|328.2|332.17|328.07|14
1640083750000|2021-12-21 10:49:10|332.16|328.06|332.16|328.06|332.18|328.08|332.16|328.06|3
1640083760000|2021-12-21 10:49:20|332.15|328.05|332.06|327.96|332.15|328.05|332.04|327.94|8
1640083770000|2021-12-21 10:49:30|332.08|327.98|332.05|327.95|332.08|327.98|332.01|327.91|7
1640083780000|2021-12-21 10:49:40|332.04|327.94|332.04|327.94|332.05|327.95|332.04|327.94|5
1640083790000|2021-12-21 10:49:50|332.03|327.93|331.75|327.65|332.03|327.93|331.75|327.65|9
1640083800000|2021-12-21 10:50:00|331.7|327.6|331.71|327.61|331.8|327.7|331.7|327.6|10
1640083810000|2021-12-21 10:50:10|331.82|327.72|331.74|327.64|331.82|327.72|331.7|327.6|12
1640083820000|2021-12-21 10:50:20|331.7|327.6|331.72|327.62|331.79|327.69|331.7|327.6|9
1640083830000|2021-12-21 10:50:30|331.74|327.64|331.79|327.69|331.87|327.77|331.74|327.64|7
1640083840000|2021-12-21 10:50:40|331.65|327.55|331.61|327.51|331.7|327.6|331.58|327.48|10
1640083850000|2021-12-21 10:50:50|331.58|327.48|331.6|327.5|331.67|327.57|331.58|327.48|9
1640083860000|2021-12-21 10:51:00|331.55|327.45|331.47|327.37|331.56|327.46|331.46|327.36|14
1640083870000|2021-12-21 10:51:10|331.39|327.29|331.36|327.26|331.52|327.42|331.36|327.26|11
1640083880000|2021-12-21 10:51:20|331.37|327.27|331.6|327.5|331.6|327.5|331.27|327.17|22
1640083890000|2021-12-21 10:51:30|331.55|327.45|331.58|327.48|331.64|327.54|331.55|327.45|10
1640083900000|2021-12-21 10:51:40|331.57|327.47|331.51|327.41|331.65|327.55|331.48|327.38|14
1640083910000|2021-12-21 10:51:50|331.54|327.44|331.55|327.45|331.57|327.47|331.51|327.41|8
1640083920000|2021-12-21 10:52:00|331.57|327.47|331.64|327.54|331.69|327.59|331.54|327.44|11
1640083930000|2021-12-21 10:52:10|331.62|327.52|331.67|327.57|331.67|327.57|331.62|327.52|12
1640083940000|2021-12-21 10:52:20|331.64|327.54|331.61|327.51|331.64|327.54|331.61|327.51|2
1640083950000|2021-12-21 10:52:30|331.71|327.61|331.72|327.62|331.72|327.62|331.61|327.51|10
1640083960000|2021-12-21 10:52:40|331.73|327.63|331.71|327.61|331.76|327.66|331.68|327.58|11
1640083970000|2021-12-21 10:52:50|331.7|327.6|331.65|327.55|331.7|327.6|331.65|327.55|2
1640083980000|2021-12-21 10:53:00|331.71|327.61|331.57|327.47|331.73|327.63|331.52|327.42|10
1640083990000|2021-12-21 10:53:10|331.58|327.48|331.53|327.43|331.66|327.56|331.53|327.43|10
1640084000000|2021-12-21 10:53:20|331.47|327.37|331.47|327.37|331.5|327.4|331.37|327.27|12
1640084010000|2021-12-21 10:53:30|331.51|327.41|331.59|327.49|331.6|327.5|331.49|327.39|12
1640084020000|2021-12-21 10:53:40|331.6|327.5|331.59|327.49|331.6|327.5|331.58|327.48|4
1640084030000|2021-12-21 10:53:50|331.58|327.48|331.62|327.52|331.68|327.58|331.56|327.46|11
1640084040000|2021-12-21 10:54:00|331.61|327.51|331.61|327.51|331.61|327.51|331.61|327.51|1
1640084050000|2021-12-21 10:54:10|331.62|327.52|331.72|327.62|331.73|327.63|331.62|327.52|9
1640084060000|2021-12-21 10:54:20|331.73|327.63|331.74|327.64|331.74|327.64|331.69|327.59|7
1640084070000|2021-12-21 10:54:30|331.73|327.63|331.76|327.66|331.76|327.66|331.62|327.52|10
1640084080000|2021-12-21 10:54:40|331.65|327.55|331.66|327.56|331.66|327.56|331.64|327.54|4
1640084090000|2021-12-21 10:54:50|331.69|327.59|331.57|327.47|331.76|327.66|331.56|327.46|13
1640084100000|2021-12-21 10:55:00|331.54|327.44|331.65|327.55|331.71|327.61|331.54|327.44|17
1640084110000|2021-12-21 10:55:10|331.57|327.47|331.56|327.46|331.64|327.54|331.55|327.45|9
1640084120000|2021-12-21 10:55:20|331.59|327.49|331.56|327.46|331.61|327.51|331.51|327.41|12
1640084130000|2021-12-21 10:55:30|331.58|327.48|331.56|327.46|331.58|327.48|331.54|327.44|6
1640084140000|2021-12-21 10:55:40|331.57|327.47|331.64|327.54|331.7|327.6|331.57|327.47|12
1640084150000|2021-12-21 10:55:50|331.62|327.52|331.67|327.57|331.67|327.57|331.54|327.44|9
1640084160000|2021-12-21 10:56:00|331.68|327.58|331.54|327.44|331.68|327.58|331.53|327.43|13
1640084170000|2021-12-21 10:56:10|331.53|327.43|331.58|327.48|331.61|327.51|331.53|327.43|8
1640084180000|2021-12-21 10:56:20|331.6|327.5|331.55|327.45|331.6|327.5|331.55|327.45|6
1640084190000|2021-12-21 10:56:30|331.56|327.46|331.55|327.45|331.56|327.46|331.55|327.45|2
1640084200000|2021-12-21 10:56:40|331.56|327.46|331.53|327.43|331.59|327.49|331.53|327.43|5
1640084210000|2021-12-21 10:56:50|331.56|327.46|331.53|327.43|331.58|327.48|331.51|327.41|9
1640084220000|2021-12-21 10:57:00|331.48|327.38|331.67|327.57|331.67|327.57|331.48|327.38|14
1640084230000|2021-12-21 10:57:10|331.69|327.59|331.65|327.55|331.74|327.64|331.65|327.55|11
1640084240000|2021-12-21 10:57:20|331.63|327.53|331.65|327.55|331.65|327.55|331.63|327.53|2
1640084250000|2021-12-21 10:57:30|331.69|327.59|331.65|327.55|331.69|327.59|331.65|327.55|4
1640084260000|2021-12-21 10:57:40|331.66|327.56|331.79|327.69|331.79|327.69|331.63|327.53|8
1640084270000|2021-12-21 10:57:50|331.67|327.57|331.72|327.62|331.72|327.62|331.64|327.54|6
1640084280000|2021-12-21 10:58:00|331.75|327.65|331.76|327.66|331.76|327.66|331.7|327.6|7
1640084290000|2021-12-21 10:58:10|331.77|327.67|331.71|327.61|331.77|327.67|331.71|327.61|4
1640084300000|2021-12-21 10:58:20|331.73|327.63|331.7|327.6|331.73|327.63|331.62|327.52|5
1640084310000|2021-12-21 10:58:30|331.66|327.56|331.67|327.57|331.74|327.64|331.66|327.56|5
1640084320000|2021-12-21 10:58:40|331.66|327.56|331.64|327.54|331.66|327.56|331.64|327.54|6
1640084330000|2021-12-21 10:58:50|331.65|327.55|331.63|327.53|331.65|327.55|331.63|327.53|7
1640084340000|2021-12-21 10:59:00|331.65|327.55|331.5|327.4|331.68|327.58|331.5|327.4|8
1640084350000|2021-12-21 10:59:10|331.51|327.41|331.51|327.41|331.51|327.41|331.49|327.39|5
1640084360000|2021-12-21 10:59:20|331.5|327.4|331.51|327.41|331.56|327.46|331.43|327.33|10
1640084370000|2021-12-21 10:59:30|331.5|327.4|331.51|327.41|331.57|327.47|331.43|327.33|10
1640084380000|2021-12-21 10:59:40|331.5|327.4|331.45|327.35|331.5|327.4|331.42|327.32|19
1640084390000|2021-12-21 10:59:50|331.44|327.34|331.31|327.21|331.44|327.34|331.31|327.21|8
1640084400000|2021-12-21 11:00:00|331.33|327.23|331.28|327.18|331.33|327.23|331.27|327.17|8
1640084410000|2021-12-21 11:00:10|331.24|327.14|331.28|327.18|331.28|327.18|331.18|327.08|3
1640084420000|2021-12-21 11:00:20|331.29|327.19|331.21|327.11|331.31|327.21|331.21|327.11|9
1640084430000|2021-12-21 11:00:30|331.22|327.12|331.44|327.34|331.44|327.34|331.22|327.12|18
1640084440000|2021-12-21 11:00:40|331.41|327.31|331.4|327.3|331.41|327.31|331.38|327.28|12
1640084450000|2021-12-21 11:00:50|331.39|327.29|331.31|327.21|331.4|327.3|331.28|327.18|7
1640084460000|2021-12-21 11:01:00|331.3|327.2|331.3|327.2|331.32|327.22|331.24|327.14|13
1640084470000|2021-12-21 11:01:10|331.32|327.22|331.42|327.32|331.42|327.32|331.29|327.19|13
1640084480000|2021-12-21 11:01:20|331.39|327.29|331.4|327.3|331.42|327.32|331.36|327.26|11
1640084490000|2021-12-21 11:01:30|331.39|327.29|331.54|327.44|331.55|327.45|331.39|327.29|17
1640084500000|2021-12-21 11:01:40|331.47|327.37|331.49|327.39|331.51|327.41|331.46|327.36|8
1640084510000|2021-12-21 11:01:50|331.47|327.37|331.43|327.33|331.51|327.41|331.42|327.32|8
1640084520000|2021-12-21 11:02:00|331.44|327.34|331.39|327.29|331.47|327.37|331.32|327.22|16
1640084530000|2021-12-21 11:02:10|331.33|327.23|331.43|327.33|331.43|327.33|331.33|327.23|12
1640084540000|2021-12-21 11:02:20|331.44|327.34|331.41|327.31|331.44|327.34|331.34|327.24|12
1640084550000|2021-12-21 11:02:30|331.38|327.28|331.41|327.31|331.46|327.36|331.38|327.28|13
1640084560000|2021-12-21 11:02:40|331.46|327.36|331.51|327.41|331.51|327.41|331.44|327.34|9
1640084570000|2021-12-21 11:02:50|331.47|327.37|331.52|327.42|331.52|327.42|331.47|327.37|4
1640084580000|2021-12-21 11:03:00|331.51|327.41|331.42|327.32|331.51|327.41|331.38|327.28|14
1640084590000|2021-12-21 11:03:10|331.43|327.33|331.46|327.36|331.51|327.41|331.43|327.33|5
1640084600000|2021-12-21 11:03:20|331.45|327.35|331.46|327.36|331.53|327.43|331.39|327.29|11
1640084610000|2021-12-21 11:03:30|331.48|327.38|331.46|327.36|331.56|327.46|331.45|327.35|14
1640084620000|2021-12-21 11:03:40|331.47|327.37|331.46|327.36|331.5|327.4|331.46|327.36|6
1640084630000|2021-12-21 11:03:50|331.5|327.4|331.43|327.33|331.56|327.46|331.43|327.33|8
1640084640000|2021-12-21 11:04:00|331.46|327.36|331.65|327.55|331.67|327.57|331.45|327.35|21
1640084650000|2021-12-21 11:04:10|331.66|327.56|331.69|327.59|331.76|327.66|331.64|327.54|12
1640084660000|2021-12-21 11:04:20|331.7|327.6|331.66|327.56|331.74|327.64|331.63|327.53|11
1640084670000|2021-12-21 11:04:30|331.65|327.55|331.56|327.46|331.66|327.56|331.54|327.44|14
1640084680000|2021-12-21 11:04:40|331.55|327.45|331.58|327.48|331.63|327.53|331.55|327.45|16
1640084690000|2021-12-21 11:04:50|331.57|327.47|331.6|327.5|331.62|327.52|331.54|327.44|9
1640084700000|2021-12-21 11:05:00|331.61|327.51|331.6|327.5|331.61|327.51|331.6|327.5|2
1640084710000|2021-12-21 11:05:10|331.61|327.51|331.54|327.44|331.61|327.51|331.54|327.44|4
1640084720000|2021-12-21 11:05:20|331.53|327.43|331.53|327.43|331.53|327.43|331.53|327.43|1
1640084730000|2021-12-21 11:05:30|331.55|327.45|331.55|327.45|331.55|327.45|331.52|327.42|5
1640084740000|2021-12-21 11:05:40|331.56|327.46|331.64|327.54|331.64|327.54|331.56|327.46|10
1640084750000|2021-12-21 11:05:50|331.63|327.53|331.62|327.52|331.63|327.53|331.57|327.47|6
1640084760000|2021-12-21 11:06:00|331.61|327.51|331.53|327.43|331.62|327.52|331.53|327.43|8
1640084770000|2021-12-21 11:06:10|331.49|327.39|331.5|327.4|331.5|327.4|331.41|327.31|9
1640084780000|2021-12-21 11:06:20|331.46|327.36|331.5|327.4|331.5|327.4|331.44|327.34|8
1640084790000|2021-12-21 11:06:30|331.42|327.32|331.54|327.44|331.55|327.45|331.42|327.32|13
1640084800000|2021-12-21 11:06:40|331.55|327.45|331.54|327.44|331.6|327.5|331.54|327.44|12
1640084810000|2021-12-21 11:06:50|331.52|327.42|331.57|327.47|331.57|327.47|331.52|327.42|9
1640084820000|2021-12-21 11:07:00|331.56|327.46|331.61|327.51|331.61|327.51|331.53|327.43|9
1640084830000|2021-12-21 11:07:10|331.57|327.47|331.58|327.48|331.62|327.52|331.51|327.41|16
1640084840000|2021-12-21 11:07:20|331.57|327.47|331.59|327.49|331.65|327.55|331.54|327.44|8
1640084850000|2021-12-21 11:07:30|331.6|327.5|331.58|327.48|331.6|327.5|331.57|327.47|11
1640084860000|2021-12-21 11:07:40|331.59|327.49|331.6|327.5|331.61|327.51|331.55|327.45|7
1640084870000|2021-12-21 11:07:50|331.59|327.49|331.55|327.45|331.59|327.49|331.54|327.44|7
1640084880000|2021-12-21 11:08:00|331.54|327.44|331.61|327.51|331.63|327.53|331.53|327.43|8
1640084890000|2021-12-21 11:08:10|331.59|327.49|331.56|327.46|331.62|327.52|331.53|327.43|10
1640084900000|2021-12-21 11:08:20|331.55|327.45|331.54|327.44|331.55|327.45|331.53|327.43|3
1640084910000|2021-12-21 11:08:30|331.53|327.43|331.5|327.4|331.54|327.44|331.49|327.39|7
1640084920000|2021-12-21 11:08:40|331.49|327.39|331.54|327.44|331.55|327.45|331.49|327.39|12
1640084930000|2021-12-21 11:08:50|331.53|327.43|331.52|327.42|331.59|327.49|331.52|327.42|8
1640084940000|2021-12-21 11:09:00|331.56|327.46|331.51|327.41|331.62|327.52|331.48|327.38|15
1640084950000|2021-12-21 11:09:10|331.54|327.44|331.56|327.46|331.57|327.47|331.52|327.42|8
1640084960000|2021-12-21 11:09:20|331.57|327.47|331.59|327.49|331.63|327.53|331.57|327.47|7
1640084970000|2021-12-21 11:09:30|331.61|327.51|331.53|327.43|331.64|327.54|331.53|327.43|16
1640084980000|2021-12-21 11:09:40|331.56|327.46|331.59|327.49|331.63|327.53|331.55|327.45|15
1640084990000|2021-12-21 11:09:50|331.62|327.52|331.59|327.49|331.64|327.54|331.59|327.49|12
1640085000000|2021-12-21 11:10:00|331.6|327.5|331.59|327.49|331.67|327.57|331.59|327.49|7
1640085010000|2021-12-21 11:10:10|331.6|327.5|331.55|327.45|331.68|327.58|331.55|327.45|10
1640085020000|2021-12-21 11:10:20|331.54|327.44|331.49|327.39|331.56|327.46|331.48|327.38|7
1640085030000|2021-12-21 11:10:30|331.5|327.4|331.51|327.41|331.54|327.44|331.49|327.39|16
1640085040000|2021-12-21 11:10:40|331.52|327.42|331.56|327.46|331.6|327.5|331.5|327.4|21
1640085050000|2021-12-21 11:10:50|331.58|327.48|331.13|327.03|331.59|327.49|331.11|327.01|22
1640085060000|2021-12-21 11:11:00|331.15|327.05|331.13|327.03|331.18|327.08|331.12|327.02|18
1640085070000|2021-12-21 11:11:10|331.14|327.04|330.69|326.59|331.14|327.04|330.62|326.52|24
1640085080000|2021-12-21 11:11:20|330.7|326.6|330.71|326.61|330.71|326.61|330.58|326.48|18
1640085090000|2021-12-21 11:11:30|330.7|326.6|330.69|326.59|330.74|326.64|330.69|326.59|6
1640085100000|2021-12-21 11:11:40|330.7|326.6|330.57|326.47|330.7|326.6|330.57|326.47|13
1640085110000|2021-12-21 11:11:50|330.6|326.5|330.61|326.51|330.65|326.55|330.57|326.47|10
1640085120000|2021-12-21 11:12:00|330.62|326.52|330.71|326.61|330.71|326.61|330.62|326.52|9
1640085130000|2021-12-21 11:12:10|330.72|326.62|330.69|326.59|330.73|326.63|330.69|326.59|6
1640085140000|2021-12-21 11:12:20|330.67|326.57|330.69|326.59|330.7|326.6|330.67|326.57|4
1640085150000|2021-12-21 11:12:30|330.7|326.6|330.69|326.59|330.75|326.65|330.62|326.52|15
1640085160000|2021-12-21 11:12:40|330.7|326.6|330.72|326.62|330.76|326.66|330.69|326.59|10
1640085170000|2021-12-21 11:12:50|330.71|326.61|330.78|326.68|330.78|326.68|330.71|326.61|5
1640085180000|2021-12-21 11:13:00|330.8|326.7|330.91|326.81|330.92|326.82|330.8|326.7|14
1640085190000|2021-12-21 11:13:10|330.93|326.83|331.24|327.14|331.24|327.14|330.91|326.81|11
1640085200000|2021-12-21 11:13:20|331.26|327.16|331.35|327.25|331.47|327.37|331.26|327.16|20
1640085210000|2021-12-21 11:13:30|331.41|327.31|331.28|327.18|331.41|327.31|331.23|327.13|17
1640085220000|2021-12-21 11:13:40|331.25|327.15|331.32|327.22|331.34|327.24|331.25|327.15|10
1640085230000|2021-12-21 11:13:50|331.3|327.2|331.31|327.21|331.34|327.24|331.26|327.16|16
1640085240000|2021-12-21 11:14:00|331.29|327.19|331.34|327.24|331.34|327.24|331.27|327.17|14
1640085250000|2021-12-21 11:14:10|331.38|327.28|331.3|327.2|331.38|327.28|331.28|327.18|10
1640085260000|2021-12-21 11:14:20|331.29|327.19|331.3|327.2|331.37|327.27|331.28|327.18|15
1640085270000|2021-12-21 11:14:30|331.31|327.21|331.35|327.25|331.35|327.25|331.27|327.17|5
1640085280000|2021-12-21 11:14:40|331.34|327.24|331.21|327.11|331.36|327.26|331.21|327.11|16
1640085290000|2021-12-21 11:14:50|331.17|327.07|331.03|326.93|331.17|327.07|330.98|326.88|18
1640085300000|2021-12-21 11:15:00|331.02|326.92|330.86|326.76|331.04|326.94|330.86|326.76|14
1640085310000|2021-12-21 11:15:10|330.87|326.77|330.82|326.72|330.92|326.82|330.8|326.7|8
1640085320000|2021-12-21 11:15:20|330.83|326.73|331.01|326.91|331.01|326.91|330.8|326.7|13
1640085330000|2021-12-21 11:15:30|331|326.9|331.02|326.92|331.02|326.92|331|326.9|4
1640085340000|2021-12-21 11:15:40|331.01|326.91|331.19|327.09|331.19|327.09|330.98|326.88|17
1640085350000|2021-12-21 11:15:50|331.17|327.07|331.18|327.08|331.18|327.08|331.14|327.04|6
1640085360000|2021-12-21 11:16:00|331.16|327.06|331.17|327.07|331.17|327.07|331.16|327.06|2
1640085370000|2021-12-21 11:16:10|331.18|327.08|331.33|327.23|331.33|327.23|331.17|327.07|13
1640085380000|2021-12-21 11:16:20|331.39|327.29|331.45|327.35|331.48|327.38|331.38|327.28|11
1640085390000|2021-12-21 11:16:30|331.46|327.36|331.56|327.46|331.57|327.47|331.46|327.36|19
1640085400000|2021-12-21 11:16:40|331.57|327.47|331.55|327.45|331.61|327.51|331.5|327.4|13
1640085410000|2021-12-21 11:16:50|331.54|327.44|331.55|327.45|331.56|327.46|331.54|327.44|8
1640085420000|2021-12-21 11:17:00|331.56|327.46|331.6|327.5|331.6|327.5|331.55|327.45|10
1640085430000|2021-12-21 11:17:10|331.58|327.48|331.63|327.53|331.63|327.53|331.58|327.48|8
1640085440000|2021-12-21 11:17:20|331.61|327.51|331.71|327.61|331.71|327.61|331.61|327.51|8
1640085450000|2021-12-21 11:17:30|331.68|327.58|331.56|327.46|331.68|327.58|331.54|327.44|19
1640085460000|2021-12-21 11:17:40|331.57|327.47|331.63|327.53|331.64|327.54|331.55|327.45|9
1640085470000|2021-12-21 11:17:50|331.66|327.56|331.63|327.53|331.66|327.56|331.6|327.5|5
1640085480000|2021-12-21 11:18:00|331.6|327.5|331.64|327.54|331.64|327.54|331.56|327.46|6
1640085490000|2021-12-21 11:18:10|331.62|327.52|331.7|327.6|331.71|327.61|331.6|327.5|12
1640085500000|2021-12-21 11:18:20|331.71|327.61|331.64|327.54|331.71|327.61|331.62|327.52|11
1640085510000|2021-12-21 11:18:30|331.65|327.55|331.67|327.57|331.73|327.63|331.61|327.51|14
1640085520000|2021-12-21 11:18:40|331.73|327.63|331.74|327.64|331.74|327.64|331.69|327.59|10
1640085530000|2021-12-21 11:18:50|331.73|327.63|331.74|327.64|331.79|327.69|331.72|327.62|10
1640085540000|2021-12-21 11:19:00|331.73|327.63|331.73|327.63|331.73|327.63|331.73|327.63|1
1640085550000|2021-12-21 11:19:10|331.74|327.64|331.72|327.62|331.75|327.65|331.72|327.62|9
1640085560000|2021-12-21 11:19:20|331.75|327.65|331.72|327.62|331.75|327.65|331.72|327.62|3
1640085570000|2021-12-21 11:19:30|331.73|327.63|331.74|327.64|331.8|327.7|331.71|327.61|13
1640085580000|2021-12-21 11:19:40|331.73|327.63|331.69|327.59|331.73|327.63|331.66|327.56|9
1640085590000|2021-12-21 11:19:50|331.67|327.57|331.69|327.59|331.69|327.59|331.58|327.48|13
1640085600000|2021-12-21 11:20:00|331.68|327.58|331.81|327.71|331.81|327.71|331.65|327.55|16
1640085610000|2021-12-21 11:20:10|331.78|327.68|331.75|327.65|331.79|327.69|331.72|327.62|17
1640085620000|2021-12-21 11:20:20|331.74|327.64|331.73|327.63|331.77|327.67|331.65|327.55|19
1640085630000|2021-12-21 11:20:30|331.72|327.62|331.72|327.62|331.76|327.66|331.72|327.62|6
1640085640000|2021-12-21 11:20:40|331.71|327.61|331.7|327.6|331.78|327.68|331.7|327.6|11
1640085650000|2021-12-21 11:20:50|331.74|327.64|331.7|327.6|331.77|327.67|331.7|327.6|13
1640085660000|2021-12-21 11:21:00|331.69|327.59|331.69|327.59|331.75|327.65|331.69|327.59|5
1640085670000|2021-12-21 11:21:10|331.72|327.62|331.72|327.62|331.73|327.63|331.71|327.61|7
1640085680000|2021-12-21 11:21:20|331.73|327.63|331.7|327.6|331.77|327.67|331.65|327.55|8
1640085690000|2021-12-21 11:21:30|331.71|327.61|331.74|327.64|331.76|327.66|331.7|327.6|10
1640085700000|2021-12-21 11:21:40|331.75|327.65|331.73|327.63|331.76|327.66|331.72|327.62|5
1640085710000|2021-12-21 11:21:50|331.79|327.69|331.75|327.65|331.79|327.69|331.74|327.64|4
1640085720000|2021-12-21 11:22:00|331.76|327.66|331.81|327.71|331.81|327.71|331.75|327.65|4
1640085730000|2021-12-21 11:22:10|331.77|327.67|331.58|327.48|331.83|327.73|331.58|327.48|11
1640085740000|2021-12-21 11:22:20|331.57|327.47|331.39|327.29|331.57|327.47|331.39|327.29|13
1640085750000|2021-12-21 11:22:30|331.43|327.33|331.42|327.32|331.47|327.37|331.41|327.31|6
1640085760000|2021-12-21 11:22:40|331.43|327.33|331.46|327.36|331.47|327.37|331.43|327.33|9
1640085770000|2021-12-21 11:22:50|331.48|327.38|331.49|327.39|331.49|327.39|331.44|327.34|11
1640085780000|2021-12-21 11:23:00|331.48|327.38|331.48|327.38|331.53|327.43|331.47|327.37|10
1640085790000|2021-12-21 11:23:10|331.49|327.39|331.53|327.43|331.54|327.44|331.48|327.38|9
1640085800000|2021-12-21 11:23:20|331.54|327.44|331.5|327.4|331.55|327.45|331.49|327.39|6
1640085810000|2021-12-21 11:23:30|331.54|327.44|331.53|327.43|331.54|327.44|331.53|327.43|2
1640085820000|2021-12-21 11:23:40|331.52|327.42|331.52|327.42|331.52|327.42|331.52|327.42|1
1640085830000|2021-12-21 11:23:50|331.45|327.35|331.5|327.4|331.57|327.47|331.45|327.35|5
1640085840000|2021-12-21 11:24:00|331.51|327.41|331.65|327.55|331.66|327.56|331.51|327.41|11
1640085850000|2021-12-21 11:24:10|331.68|327.58|331.71|327.61|331.72|327.62|331.65|327.55|10
1640085860000|2021-12-21 11:24:20|331.69|327.59|331.66|327.56|331.7|327.6|331.6|327.5|10
1640085870000|2021-12-21 11:24:30|331.69|327.59|332.37|328.27|332.37|328.27|331.69|327.59|27
1640085880000|2021-12-21 11:24:40|332.29|328.19|332.31|328.21|332.38|328.28|332.28|328.18|11
1640085890000|2021-12-21 11:24:50|332.3|328.2|332.12|328.02|332.31|328.21|332.12|328.02|19
1640085900000|2021-12-21 11:25:00|332.16|328.06|332.13|328.03|332.16|328.06|332.11|328.01|9
1640085910000|2021-12-21 11:25:10|332.16|328.06|332.15|328.05|332.16|328.06|332.1|328|8
1640085920000|2021-12-21 11:25:20|332.14|328.04|332.22|328.12|332.23|328.13|332.1|328|12
1640085930000|2021-12-21 11:25:30|332.23|328.13|332.24|328.14|332.29|328.19|332.22|328.12|8
1640085940000|2021-12-21 11:25:40|332.2|328.1|332.22|328.12|332.24|328.14|332.12|328.02|9
1640085950000|2021-12-21 11:25:50|332.21|328.11|332.22|328.12|332.22|328.12|332.21|328.11|2
1640085960000|2021-12-21 11:26:00|332.21|328.11|332.21|328.11|332.22|328.12|332.19|328.09|5
1640085970000|2021-12-21 11:26:10|332.22|328.12|332.18|328.08|332.22|328.12|332.15|328.05|9
1640085980000|2021-12-21 11:26:20|332.2|328.1|332.26|328.16|332.31|328.21|332.19|328.09|16
1640085990000|2021-12-21 11:26:30|332.28|328.18|332.22|328.12|332.28|328.18|332.22|328.12|8
1640086000000|2021-12-21 11:26:40|332.23|328.13|332.23|328.13|332.24|328.14|332.22|328.12|5
1640086010000|2021-12-21 11:26:50|332.24|328.14|332.24|328.14|332.26|328.16|332.2|328.1|7
1640086020000|2021-12-21 11:27:00|332.25|328.15|332.24|328.14|332.25|328.15|332.24|328.14|2
1640086030000|2021-12-21 11:27:10|332.23|328.13|332.31|328.21|332.31|328.21|332.23|328.13|12
1640086040000|2021-12-21 11:27:20|332.29|328.19|332.29|328.19|332.3|328.2|332.24|328.14|15
1640086050000|2021-12-21 11:27:30|332.3|328.2|332.31|328.21|332.33|328.23|332.26|328.16|10
1640086060000|2021-12-21 11:27:40|332.29|328.19|332.32|328.22|332.34|328.24|332.29|328.19|5
1640086070000|2021-12-21 11:27:50|332.34|328.24|332.33|328.23|332.35|328.25|332.32|328.22|5
1640086080000|2021-12-21 11:28:00|332.32|328.22|332.33|328.23|332.36|328.26|332.28|328.18|13
1640086090000|2021-12-21 11:28:10|332.32|328.22|332.24|328.14|332.32|328.22|332.16|328.06|10
1640086100000|2021-12-21 11:28:20|332.23|328.13|332.26|328.16|332.26|328.16|332.2|328.1|15
1640086110000|2021-12-21 11:28:30|332.25|328.15|332.25|328.15|332.26|328.16|332.24|328.14|4
1640086120000|2021-12-21 11:28:40|332.21|328.11|332.25|328.15|332.26|328.16|332.21|328.11|6
1640086130000|2021-12-21 11:28:50|332.26|328.16|332.27|328.17|332.28|328.18|332.24|328.14|8
1640086140000|2021-12-21 11:29:00|332.28|328.18|332.33|328.23|332.34|328.24|332.28|328.18|8
1640086150000|2021-12-21 11:29:10|332.34|328.24|332.32|328.22|332.35|328.25|332.29|328.19|12
1640086160000|2021-12-21 11:29:20|332.34|328.24|332.36|328.26|332.36|328.26|332.29|328.19|8
1640086170000|2021-12-21 11:29:30|332.34|328.24|332.39|328.29|332.43|328.33|332.34|328.24|16
1640086180000|2021-12-21 11:29:40|332.4|328.3|332.48|328.38|332.48|328.38|332.39|328.29|13
1640086190000|2021-12-21 11:29:50|332.51|328.41|332.46|328.36|332.52|328.42|332.45|328.35|12
1640086200000|2021-12-21 11:30:00|332.42|328.32|332.4|328.3|332.49|328.39|332.4|328.3|12
1640086210000|2021-12-21 11:30:10|332.41|328.31|332.32|328.22|332.49|328.39|332.3|328.2|18
1640086220000|2021-12-21 11:30:20|332.31|328.21|332.3|328.2|332.31|328.21|332.13|328.03|13
1640086230000|2021-12-21 11:30:30|332.27|328.17|332.27|328.17|332.27|328.17|332.27|328.17|1
1640086240000|2021-12-21 11:30:40|332.23|328.13|332.25|328.15|332.25|328.15|332.22|328.12|4
1640086250000|2021-12-21 11:30:50|332.24|328.14|332.25|328.15|332.26|328.16|332.24|328.14|7
1640086260000|2021-12-21 11:31:00|332.27|328.17|332.25|328.15|332.27|328.17|332.24|328.14|11
1640086270000|2021-12-21 11:31:10|332.26|328.16|332.24|328.14|332.27|328.17|332.24|328.14|12
1640086280000|2021-12-21 11:31:20|332.23|328.13|332.24|328.14|332.24|328.14|332.23|328.13|2
1640086290000|2021-12-21 11:31:30|332.25|328.15|332.23|328.13|332.25|328.15|332.22|328.12|6
1640086300000|2021-12-21 11:31:40|332.22|328.12|332.3|328.2|332.3|328.2|332.21|328.11|12
1640086310000|2021-12-21 11:31:50|332.29|328.19|332.35|328.25|332.35|328.25|332.25|328.15|10
1640086320000|2021-12-21 11:32:00|332.36|328.26|332.39|328.29|332.42|328.32|332.3|328.2|14
1640086330000|2021-12-21 11:32:10|332.4|328.3|332.39|328.29|332.4|328.3|332.39|328.29|8
1640086340000|2021-12-21 11:32:20|332.38|328.28|332.38|328.28|332.41|328.31|332.37|328.27|13
1640086350000|2021-12-21 11:32:30|332.4|328.3|332.34|328.24|332.4|328.3|332.34|328.24|10
1640086360000|2021-12-21 11:32:40|332.35|328.25|332.33|328.23|332.39|328.29|332.33|328.23|16
1640086370000|2021-12-21 11:32:50|332.36|328.26|332.36|328.26|332.38|328.28|332.33|328.23|14
1640086380000|2021-12-21 11:33:00|332.33|328.23|332.33|328.23|332.4|328.3|332.33|328.23|8
1640086390000|2021-12-21 11:33:10|332.35|328.25|332.39|328.29|332.41|328.31|332.32|328.22|10
1640086400000|2021-12-21 11:33:20|332.4|328.3|332.37|328.27|332.41|328.31|332.37|328.27|6
1640086410000|2021-12-21 11:33:30|332.4|328.3|332.41|328.31|332.42|328.32|332.36|328.26|10
1640086420000|2021-12-21 11:33:40|332.4|328.3|332.42|328.32|332.42|328.32|332.38|328.28|4
1640086430000|2021-12-21 11:33:50|332.38|328.28|332.43|328.33|332.43|328.33|332.38|328.28|7
1640086440000|2021-12-21 11:34:00|332.39|328.29|332.41|328.31|332.41|328.31|332.37|328.27|5
1640086450000|2021-12-21 11:34:10|332.4|328.3|332.41|328.31|332.42|328.32|332.4|328.3|4
1640086460000|2021-12-21 11:34:20|332.42|328.32|332.38|328.28|332.42|328.32|332.38|328.28|9
1640086470000|2021-12-21 11:34:30|332.43|328.33|332.22|328.12|332.43|328.33|332.22|328.12|17
1640086480000|2021-12-21 11:34:40|332.21|328.11|332.14|328.04|332.21|328.11|332.14|328.04|17
1640086490000|2021-12-21 11:34:50|332.19|328.09|332.19|328.09|332.2|328.1|332.16|328.06|14
1640086500000|2021-12-21 11:35:00|332.18|328.08|332.24|328.14|332.24|328.14|332.17|328.07|13
1640086510000|2021-12-21 11:35:10|332.25|328.15|332.25|328.15|332.25|328.15|332.25|328.15|1
1640086520000|2021-12-21 11:35:20|332.26|328.16|332.29|328.19|332.31|328.21|332.26|328.16|8
1640086530000|2021-12-21 11:35:30|332.28|328.18|332.34|328.24|332.38|328.28|332.28|328.18|7
1640086540000|2021-12-21 11:35:40|332.35|328.25|332.38|328.28|332.4|328.3|332.34|328.24|17
1640086550000|2021-12-21 11:35:50|332.41|328.31|332.39|328.29|332.41|328.31|332.36|328.26|8
1640086560000|2021-12-21 11:36:00|332.4|328.3|332.38|328.28|332.41|328.31|332.37|328.27|11
1640086570000|2021-12-21 11:36:10|332.36|328.26|332.39|328.29|332.4|328.3|332.36|328.26|7
1640086580000|2021-12-21 11:36:20|332.4|328.3|332.39|328.29|332.4|328.3|332.32|328.22|11
1640086590000|2021-12-21 11:36:30|332.4|328.3|332.33|328.23|332.4|328.3|332.33|328.23|4
1640086600000|2021-12-21 11:36:40|332.38|328.28|332.36|328.26|332.4|328.3|332.36|328.26|12
1640086610000|2021-12-21 11:36:50|332.37|328.27|332.28|328.18|332.38|328.28|332.28|328.18|9
1640086620000|2021-12-21 11:37:00|332.29|328.19|332.22|328.12|332.31|328.21|332.22|328.12|6
1640086630000|2021-12-21 11:37:10|332.26|328.16|332.33|328.23|332.33|328.23|332.26|328.16|9
1640086640000|2021-12-21 11:37:20|332.28|328.18|332.32|328.22|332.33|328.23|332.28|328.18|7
1640086650000|2021-12-21 11:37:30|332.31|328.21|332.21|328.11|332.31|328.21|332.21|328.11|8
1640086660000|2021-12-21 11:37:40|332.14|328.04|332.17|328.07|332.17|328.07|332.14|328.04|4
1640086670000|2021-12-21 11:37:50|332.16|328.06|331.77|327.67|332.19|328.09|331.77|327.67|16
1640086680000|2021-12-21 11:38:00|331.89|327.79|331.82|327.72|331.89|327.79|331.82|327.72|7
1640086690000|2021-12-21 11:38:10|331.81|327.71|331.82|327.72|331.85|327.75|331.79|327.69|10
1640086700000|2021-12-21 11:38:20|331.81|327.71|331.58|327.48|331.81|327.71|331.34|327.24|23
1640086710000|2021-12-21 11:38:30|331.57|327.47|331.68|327.58|331.68|327.58|331.51|327.41|17
1640086720000|2021-12-21 11:38:40|331.7|327.6|331.73|327.63|331.76|327.66|331.6|327.5|14
1640086730000|2021-12-21 11:38:50|331.76|327.66|331.75|327.65|331.79|327.69|331.72|327.62|14
1640086740000|2021-12-21 11:39:00|331.77|327.67|331.76|327.66|331.82|327.72|331.75|327.65|11
1640086750000|2021-12-21 11:39:10|331.77|327.67|331.81|327.71|331.85|327.75|331.74|327.64|9
1640086760000|2021-12-21 11:39:20|331.82|327.72|331.71|327.61|331.83|327.73|331.71|327.61|8
1640086770000|2021-12-21 11:39:30|331.73|327.63|331.56|327.46|331.74|327.64|331.56|327.46|18
1640086780000|2021-12-21 11:39:40|331.64|327.54|331.53|327.43|331.66|327.56|331.53|327.43|11
1640086790000|2021-12-21 11:39:50|331.55|327.45|331.58|327.48|331.62|327.52|331.51|327.41|9
1640086800000|2021-12-21 11:40:00|331.54|327.44|331.48|327.38|331.54|327.44|331.48|327.38|2
1640086810000|2021-12-21 11:40:10|331.58|327.48|331.55|327.45|331.65|327.55|331.53|327.43|13
1640086820000|2021-12-21 11:40:20|331.54|327.44|331.49|327.39|331.55|327.45|331.44|327.34|10
1640086830000|2021-12-21 11:40:30|331.48|327.38|331.42|327.32|331.49|327.39|331.42|327.32|6
1640086840000|2021-12-21 11:40:40|331.5|327.4|331.39|327.29|331.53|327.43|331.39|327.29|11
1640086850000|2021-12-21 11:40:50|331.42|327.32|331.38|327.28|331.42|327.32|331.37|327.27|9
1640086860000|2021-12-21 11:41:00|331.41|327.31|331.39|327.29|331.42|327.32|331.39|327.29|11
1640086870000|2021-12-21 11:41:10|331.37|327.27|331.36|327.26|331.44|327.34|331.33|327.23|12
1640086880000|2021-12-21 11:41:20|331.32|327.22|331.41|327.31|331.43|327.33|331.29|327.19|13
1640086890000|2021-12-21 11:41:30|331.4|327.3|331.25|327.15|331.4|327.3|331.24|327.14|13
1640086900000|2021-12-21 11:41:40|331.24|327.14|331.36|327.26|331.36|327.26|331.24|327.14|2
1640086910000|2021-12-21 11:41:50|331.35|327.25|330.98|326.88|331.35|327.25|330.94|326.84|17
1640086920000|2021-12-21 11:42:00|330.97|326.87|330.86|326.76|330.97|326.87|330.8|326.7|16
1640086930000|2021-12-21 11:42:10|330.83|326.73|330.77|326.67|330.88|326.78|330.75|326.65|12
1640086940000|2021-12-21 11:42:20|330.81|326.71|330.82|326.72|330.92|326.82|330.81|326.71|8
1640086950000|2021-12-21 11:42:30|330.84|326.74|330.87|326.77|330.93|326.83|330.82|326.72|6
1640086960000|2021-12-21 11:42:40|330.86|326.76|330.74|326.64|330.86|326.76|330.67|326.57|8
1640086970000|2021-12-21 11:42:50|330.7|326.6|330.68|326.58|330.74|326.64|330.58|326.48|12
1640086980000|2021-12-21 11:43:00|330.69|326.59|330.89|326.79|330.93|326.83|330.65|326.55|17
1640086990000|2021-12-21 11:43:10|330.93|326.83|331.09|326.99|331.09|326.99|330.88|326.78|10
1640087000000|2021-12-21 11:43:20|331.19|327.09|331.24|327.14|331.25|327.15|331.02|326.92|14
1640087010000|2021-12-21 11:43:30|331.23|327.13|331.22|327.12|331.24|327.14|331.22|327.12|6
1640087020000|2021-12-21 11:43:40|331.24|327.14|331.19|327.09|331.24|327.14|331.19|327.09|4
1640087030000|2021-12-21 11:43:50|331.15|327.05|331.12|327.02|331.15|327.05|331.12|327.02|2
1640087040000|2021-12-21 11:44:00|331.15|327.05|331.15|327.05|331.17|327.07|331.15|327.05|9
1640087050000|2021-12-21 11:44:10|331.16|327.06|331.16|327.06|331.16|327.06|331.12|327.02|8
1640087060000|2021-12-21 11:44:20|331.17|327.07|331.12|327.02|331.17|327.07|331.1|327|9
1640087070000|2021-12-21 11:44:30|331.02|326.92|331.2|327.1|331.2|327.1|331.02|326.92|9
1640087080000|2021-12-21 11:44:40|331.28|327.18|331.28|327.18|331.29|327.19|331.23|327.13|5
1640087090000|2021-12-21 11:44:50|331.29|327.19|331.26|327.16|331.29|327.19|331.24|327.14|8
1640087100000|2021-12-21 11:45:00|331.16|327.06|331.23|327.13|331.27|327.17|331.16|327.06|11
1640087110000|2021-12-21 11:45:10|331.21|327.11|331.27|327.17|331.31|327.21|331.21|327.11|9
1640087120000|2021-12-21 11:45:20|331.18|327.08|331.27|327.17|331.28|327.18|331.16|327.06|18
1640087130000|2021-12-21 11:45:30|331.26|327.16|331.28|327.18|331.28|327.18|331.25|327.15|6
1640087140000|2021-12-21 11:45:40|331.29|327.19|331.3|327.2|331.3|327.2|331.22|327.12|6
1640087150000|2021-12-21 11:45:50|331.32|327.22|331.3|327.2|331.34|327.24|331.27|327.17|14
1640087160000|2021-12-21 11:46:00|331.31|327.21|331.32|327.22|331.32|327.22|331.3|327.2|8
1640087170000|2021-12-21 11:46:10|331.31|327.21|331.28|327.18|331.32|327.22|331.28|327.18|6
1640087180000|2021-12-21 11:46:20|331.29|327.19|331.29|327.19|331.3|327.2|331.29|327.19|3
1640087190000|2021-12-21 11:46:30|331.3|327.2|331.32|327.22|331.34|327.24|331.25|327.15|10
1640087200000|2021-12-21 11:46:40|331.33|327.23|331.19|327.09|331.33|327.23|331.17|327.07|9
1640087210000|2021-12-21 11:46:50|331.2|327.1|331.23|327.13|331.23|327.13|331.15|327.05|10
1640087220000|2021-12-21 11:47:00|331.24|327.14|331.24|327.14|331.25|327.15|331.17|327.07|10
1640087230000|2021-12-21 11:47:10|331.25|327.15|331.23|327.13|331.25|327.15|331.21|327.11|7
1640087240000|2021-12-21 11:47:20|331.15|327.05|331.25|327.15|331.25|327.15|331.15|327.05|4
1640087250000|2021-12-21 11:47:30|331.19|327.09|331.36|327.26|331.36|327.26|331.19|327.09|8
1640087260000|2021-12-21 11:47:40|331.34|327.24|331.36|327.26|331.39|327.29|331.34|327.24|4
1640087270000|2021-12-21 11:47:50|331.33|327.23|331.35|327.25|331.36|327.26|331.33|327.23|3
1640087280000|2021-12-21 11:48:00|331.32|327.22|331.34|327.24|331.34|327.24|331.31|327.21|4
1640087290000|2021-12-21 11:48:10|331.27|327.17|331.38|327.28|331.38|327.28|331.27|327.17|13
1640087300000|2021-12-21 11:48:20|331.34|327.24|331.28|327.18|331.36|327.26|331.24|327.14|13
1640087310000|2021-12-21 11:48:30|331.29|327.19|331.26|327.16|331.29|327.19|331.21|327.11|10
1640087320000|2021-12-21 11:48:40|331.15|327.05|331.24|327.14|331.24|327.14|331.15|327.05|12
1640087330000|2021-12-21 11:48:50|331.2|327.1|331.28|327.18|331.28|327.18|331.15|327.05|10
1640087340000|2021-12-21 11:49:00|331.27|327.17|331.28|327.18|331.28|327.18|331.26|327.16|6
1640087350000|2021-12-21 11:49:10|331.27|327.17|331.27|327.17|331.29|327.19|331.25|327.15|10
1640087360000|2021-12-21 11:49:20|331.26|327.16|331.3|327.2|331.3|327.2|331.26|327.16|4
1640087370000|2021-12-21 11:49:30|331.31|327.21|331.34|327.24|331.34|327.24|331.31|327.21|4
1640087380000|2021-12-21 11:49:40|331.35|327.25|331.37|327.27|331.37|327.27|331.32|327.22|6
1640087390000|2021-12-21 11:49:50|331.36|327.26|331.39|327.29|331.41|327.31|331.36|327.26|7
1640087400000|2021-12-21 11:50:00|331.38|327.28|331.37|327.27|331.38|327.28|331.37|327.27|2
1640087410000|2021-12-21 11:50:10|331.36|327.26|331.37|327.27|331.37|327.27|331.36|327.26|2
1640087420000|2021-12-21 11:50:20|331.39|327.29|331.36|327.26|331.39|327.29|331.33|327.23|14
1640087430000|2021-12-21 11:50:30|331.37|327.27|331.36|327.26|331.38|327.28|331.34|327.24|6
1640087440000|2021-12-21 11:50:40|331.35|327.25|331.38|327.28|331.38|327.28|331.33|327.23|7
1640087450000|2021-12-21 11:50:50|331.37|327.27|331.32|327.22|331.38|327.28|331.32|327.22|4
1640087460000|2021-12-21 11:51:00|331.34|327.24|331.34|327.24|331.34|327.24|331.32|327.22|3
1640087470000|2021-12-21 11:51:10|331.32|327.22|331.26|327.16|331.32|327.22|331.24|327.14|10
1640087480000|2021-12-21 11:51:20|331.23|327.13|331.16|327.06|331.26|327.16|331.15|327.05|13
1640087490000|2021-12-21 11:51:30|331.14|327.04|331.16|327.06|331.16|327.06|331.09|326.99|10
1640087500000|2021-12-21 11:51:40|331.15|327.05|331.16|327.06|331.17|327.07|331.13|327.03|5
1640087510000|2021-12-21 11:51:50|331.13|327.03|331.27|327.17|331.29|327.19|331.13|327.03|8
1640087520000|2021-12-21 11:52:00|331.28|327.18|331.48|327.38|331.55|327.45|331.27|327.17|21
1640087530000|2021-12-21 11:52:10|331.49|327.39|331.68|327.58|331.68|327.58|331.4|327.3|13
1640087540000|2021-12-21 11:52:20|331.61|327.51|331.65|327.55|331.67|327.57|331.61|327.51|5
1640087560000|2021-12-21 11:52:40|331.64|327.54|331.66|327.56|331.66|327.56|331.64|327.54|3
1640087570000|2021-12-21 11:52:50|331.65|327.55|331.69|327.59|331.72|327.62|331.62|327.52|8
1640087580000|2021-12-21 11:53:00|331.63|327.53|331.62|327.52|331.71|327.61|331.6|327.5|14
1640087590000|2021-12-21 11:53:10|331.63|327.53|331.7|327.6|331.72|327.62|331.62|327.52|11
1640087600000|2021-12-21 11:53:20|331.63|327.53|331.67|327.57|331.68|327.58|331.62|327.52|5
1640087610000|2021-12-21 11:53:30|331.62|327.52|331.63|327.53|331.63|327.53|331.62|327.52|2
1640087620000|2021-12-21 11:53:40|331.68|327.58|331.67|327.57|331.68|327.58|331.63|327.53|7
1640087630000|2021-12-21 11:53:50|331.63|327.53|331.63|327.53|331.68|327.58|331.62|327.52|6
1640087640000|2021-12-21 11:54:00|331.61|327.51|331.71|327.61|331.71|327.61|331.61|327.51|3
1640087650000|2021-12-21 11:54:10|331.61|327.51|331.6|327.5|331.7|327.6|331.59|327.49|15
1640087660000|2021-12-21 11:54:20|331.58|327.48|331.54|327.44|331.67|327.57|331.54|327.44|11
1640087670000|2021-12-21 11:54:30|331.53|327.43|331.64|327.54|331.67|327.57|331.53|327.43|13
1640087680000|2021-12-21 11:54:40|331.65|327.55|331.64|327.54|331.69|327.59|331.64|327.54|10
1640087690000|2021-12-21 11:54:50|331.65|327.55|331.67|327.57|331.68|327.58|331.64|327.54|8
1640087700000|2021-12-21 11:55:00|331.66|327.56|331.67|327.57|331.68|327.58|331.6|327.5|7
1640087710000|2021-12-21 11:55:10|331.65|327.55|331.67|327.57|331.67|327.57|331.58|327.48|5
1640087730000|2021-12-21 11:55:30|331.69|327.59|331.67|327.57|331.69|327.59|331.67|327.57|2
1640087740000|2021-12-21 11:55:40|331.69|327.59|331.69|327.59|331.72|327.62|331.69|327.59|6
1640087750000|2021-12-21 11:55:50|331.71|327.61|331.73|327.63|331.77|327.67|331.7|327.6|11
1640087760000|2021-12-21 11:56:00|331.77|327.67|331.78|327.68|331.82|327.72|331.73|327.63|13
1640087770000|2021-12-21 11:56:10|331.83|327.73|331.74|327.64|331.84|327.74|331.74|327.64|5
1640087780000|2021-12-21 11:56:20|331.73|327.63|331.73|327.63|331.78|327.68|331.73|327.63|6
1640087790000|2021-12-21 11:56:30|331.72|327.62|331.51|327.41|331.78|327.68|331.51|327.41|19
1640087800000|2021-12-21 11:56:40|331.47|327.37|331.53|327.43|331.53|327.43|331.47|327.37|16
1640087810000|2021-12-21 11:56:50|331.55|327.45|331.5|327.4|331.55|327.45|331.48|327.38|6
1640087820000|2021-12-21 11:57:00|331.49|327.39|331.57|327.47|331.58|327.48|331.48|327.38|13
1640087830000|2021-12-21 11:57:10|331.58|327.48|331.73|327.63|331.74|327.64|331.55|327.45|14
1640087840000|2021-12-21 11:57:20|331.74|327.64|331.71|327.61|331.74|327.64|331.7|327.6|7
1640087850000|2021-12-21 11:57:30|331.7|327.6|331.69|327.59|331.71|327.61|331.61|327.51|15
1640087860000|2021-12-21 11:57:40|331.7|327.6|331.63|327.53|331.7|327.6|331.61|327.51|7
1640087870000|2021-12-21 11:57:50|331.62|327.52|331.62|327.52|331.62|327.52|331.56|327.46|7
1640087880000|2021-12-21 11:58:00|331.57|327.47|331.61|327.51|331.62|327.52|331.57|327.47|7
1640087890000|2021-12-21 11:58:10|331.62|327.52|331.62|327.52|331.62|327.52|331.62|327.52|1
1640087900000|2021-12-21 11:58:20|331.61|327.51|331.52|327.42|331.61|327.51|331.5|327.4|8
1640087910000|2021-12-21 11:58:30|331.57|327.47|331.57|327.47|331.59|327.49|331.51|327.41|10
1640087920000|2021-12-21 11:58:40|331.5|327.4|331.5|327.4|331.54|327.44|331.5|327.4|8
1640087930000|2021-12-21 11:58:50|331.54|327.44|331.48|327.38|331.58|327.48|331.44|327.34|11
1640087940000|2021-12-21 11:59:00|331.44|327.34|331.47|327.37|331.54|327.44|331.44|327.34|6
1640087950000|2021-12-21 11:59:10|331.48|327.38|331.48|327.38|331.52|327.42|331.48|327.38|3
1640087970000|2021-12-21 11:59:30|331.49|327.39|331.49|327.39|331.49|327.39|331.49|327.39|1
1640087980000|2021-12-21 11:59:40|331.5|327.4|331.48|327.38|331.5|327.4|331.45|327.35|5
1640087990000|2021-12-21 11:59:50|331.44|327.34|331.48|327.38|331.51|327.41|331.44|327.34|5
1640088000000|2021-12-21 12:00:00|331.51|327.41|331.44|327.34|331.57|327.47|331.44|327.34|10
1640088010000|2021-12-21 12:00:10|331.46|327.36|331.52|327.42|331.52|327.42|331.46|327.36|2
1640088020000|2021-12-21 12:00:20|331.44|327.34|331.29|327.19|331.48|327.38|331.24|327.14|12
1640088030000|2021-12-21 12:00:30|331.32|327.22|331.34|327.24|331.36|327.26|331.29|327.19|8
1640088040000|2021-12-21 12:00:40|331.35|327.25|331.36|327.26|331.4|327.3|331.33|327.23|12
1640088050000|2021-12-21 12:00:50|331.37|327.27|331.53|327.43|331.54|327.44|331.37|327.27|17
1640088060000|2021-12-21 12:01:00|331.52|327.42|331.56|327.46|331.59|327.49|331.5|327.4|16
1640088070000|2021-12-21 12:01:10|331.61|327.51|331.59|327.49|331.61|327.51|331.53|327.43|13
1640088080000|2021-12-21 12:01:20|331.56|327.46|331.6|327.5|331.6|327.5|331.56|327.46|9
1640088090000|2021-12-21 12:01:30|331.59|327.49|331.69|327.59|331.69|327.59|331.59|327.49|4
1640088100000|2021-12-21 12:01:40|331.72|327.62|331.65|327.55|331.72|327.62|331.61|327.51|12
1640088110000|2021-12-21 12:01:50|331.72|327.62|331.71|327.61|331.72|327.62|331.63|327.53|13
1640088120000|2021-12-21 12:02:00|331.69|327.59|331.69|327.59|331.71|327.61|331.69|327.59|3
1640088130000|2021-12-21 12:02:10|331.72|327.62|331.71|327.61|331.72|327.62|331.71|327.61|6
1640088140000|2021-12-21 12:02:20|331.69|327.59|331.71|327.61|331.71|327.61|331.69|327.59|2
1640088150000|2021-12-21 12:02:30|331.72|327.62|331.74|327.64|331.83|327.73|331.72|327.62|9
1640088160000|2021-12-21 12:02:40|331.79|327.69|331.74|327.64|331.79|327.69|331.72|327.62|4
1640088170000|2021-12-21 12:02:50|331.82|327.72|331.79|327.69|331.82|327.72|331.74|327.64|5
1640088180000|2021-12-21 12:03:00|331.8|327.7|331.79|327.69|331.84|327.74|331.74|327.64|4
1640088190000|2021-12-21 12:03:10|331.78|327.68|331.79|327.69|331.84|327.74|331.78|327.68|5
1640088200000|2021-12-21 12:03:20|331.83|327.73|331.6|327.5|331.84|327.74|331.6|327.5|20
1640088210000|2021-12-21 12:03:30|331.59|327.49|331.56|327.46|331.59|327.49|331.5|327.4|16
1640088220000|2021-12-21 12:03:40|331.54|327.44|331.74|327.64|331.74|327.64|331.54|327.44|19
1640088230000|2021-12-21 12:03:50|331.73|327.63|331.75|327.65|331.81|327.71|331.72|327.62|10
1640088240000|2021-12-21 12:04:00|331.74|327.64|331.74|327.64|331.8|327.7|331.73|327.63|6
1640088250000|2021-12-21 12:04:10|331.77|327.67|331.77|327.67|331.78|327.68|331.71|327.61|5
1640088260000|2021-12-21 12:04:20|331.75|327.65|331.77|327.67|331.8|327.7|331.75|327.65|7
1640088270000|2021-12-21 12:04:30|331.72|327.62|331.62|327.52|331.76|327.66|331.61|327.51|14
1640088280000|2021-12-21 12:04:40|331.65|327.55|331.65|327.55|331.66|327.56|331.64|327.54|9
1640088290000|2021-12-21 12:04:50|331.69|327.59|331.55|327.45|331.69|327.59|331.55|327.45|10
1640088300000|2021-12-21 12:05:00|331.54|327.44|331.55|327.45|331.55|327.45|331.54|327.44|2
1640088310000|2021-12-21 12:05:10|331.6|327.5|331.71|327.61|331.71|327.61|331.6|327.5|9
1640088320000|2021-12-21 12:05:20|331.69|327.59|331.65|327.55|331.75|327.65|331.65|327.55|11
1640088330000|2021-12-21 12:05:30|331.64|327.54|331.63|327.53|331.74|327.64|331.58|327.48|18
1640088340000|2021-12-21 12:05:40|331.66|327.56|331.62|327.52|331.69|327.59|331.62|327.52|7
1640088350000|2021-12-21 12:05:50|331.66|327.56|331.63|327.53|331.74|327.64|331.63|327.53|9
1640088360000|2021-12-21 12:06:00|331.64|327.54|331.53|327.43|331.71|327.61|331.53|327.43|10
1640088370000|2021-12-21 12:06:10|331.52|327.42|331.51|327.41|331.53|327.43|331.51|327.41|4
1640088380000|2021-12-21 12:06:20|331.55|327.45|331.56|327.46|331.57|327.47|331.55|327.45|4
1640088390000|2021-12-21 12:06:30|331.57|327.47|331.54|327.44|331.57|327.47|331.54|327.44|8
1640088400000|2021-12-21 12:06:40|331.55|327.45|331.62|327.52|331.62|327.52|331.52|327.42|9
1640088410000|2021-12-21 12:06:50|331.59|327.49|331.72|327.62|331.74|327.64|331.59|327.49|21
1640088420000|2021-12-21 12:07:00|331.7|327.6|331.69|327.59|331.7|327.6|331.63|327.53|19
1640088430000|2021-12-21 12:07:10|331.68|327.58|331.64|327.54|331.71|327.61|331.61|327.51|5
1640088450000|2021-12-21 12:07:30|331.63|327.53|331.54|327.44|331.63|327.53|331.52|327.42|10
1640088460000|2021-12-21 12:07:40|331.53|327.43|331.48|327.38|331.53|327.43|331.44|327.34|9
1640088470000|2021-12-21 12:07:50|331.49|327.39|331.48|327.38|331.51|327.41|331.46|327.36|6
1640088480000|2021-12-21 12:08:00|331.39|327.29|331.59|327.49|331.59|327.49|331.39|327.29|7
1640088490000|2021-12-21 12:08:10|331.58|327.48|331.28|327.18|331.58|327.48|331.28|327.18|16
1640088500000|2021-12-21 12:08:20|331.3|327.2|331.43|327.33|331.52|327.42|331.3|327.2|17
1640088510000|2021-12-21 12:08:30|331.45|327.35|331.43|327.33|331.48|327.38|331.36|327.26|7
1640088520000|2021-12-21 12:08:40|331.47|327.37|331.43|327.33|331.48|327.38|331.42|327.32|6
1640088530000|2021-12-21 12:08:50|331.42|327.32|331.41|327.31|331.54|327.44|331.41|327.31|8
1640088540000|2021-12-21 12:09:00|331.43|327.33|331.45|327.35|331.45|327.35|331.43|327.33|2
1640088550000|2021-12-21 12:09:10|331.4|327.3|331.43|327.33|331.43|327.33|331.4|327.3|3
1640088560000|2021-12-21 12:09:20|331.44|327.34|331.44|327.34|331.44|327.34|331.43|327.33|3
1640088570000|2021-12-21 12:09:30|331.42|327.32|331.43|327.33|331.47|327.37|331.42|327.32|5
1640088580000|2021-12-21 12:09:40|331.42|327.32|331.43|327.33|331.43|327.33|331.42|327.32|2
1640088590000|2021-12-21 12:09:50|331.39|327.29|331.52|327.42|331.52|327.42|331.39|327.29|12
1640088600000|2021-12-21 12:10:00|331.53|327.43|331.56|327.46|331.56|327.46|331.52|327.42|9
1640088610000|2021-12-21 12:10:10|331.52|327.42|331.55|327.45|331.62|327.52|331.49|327.39|9
1640088620000|2021-12-21 12:10:20|331.57|327.47|331.46|327.36|331.57|327.47|331.44|327.34|12
1640088630000|2021-12-21 12:10:30|331.49|327.39|331.6|327.5|331.66|327.56|331.44|327.34|14
1640088640000|2021-12-21 12:10:40|331.65|327.55|331.73|327.63|331.73|327.63|331.65|327.55|10
1640088650000|2021-12-21 12:10:50|331.72|327.62|331.81|327.71|331.83|327.73|331.72|327.62|13
1640088660000|2021-12-21 12:11:00|331.8|327.7|331.81|327.71|331.81|327.71|331.77|327.67|4
1640088670000|2021-12-21 12:11:10|331.79|327.69|331.61|327.51|331.79|327.69|331.61|327.51|16
1640088680000|2021-12-21 12:11:20|331.6|327.5|331.61|327.51|331.62|327.52|331.6|327.5|6
1640088690000|2021-12-21 12:11:30|331.64|327.54|331.61|327.51|331.64|327.54|331.61|327.51|4
1640088700000|2021-12-21 12:11:40|331.62|327.52|331.6|327.5|331.62|327.52|331.6|327.5|5
1640088710000|2021-12-21 12:11:50|331.64|327.54|331.59|327.49|331.64|327.54|331.59|327.49|7
1640088720000|2021-12-21 12:12:00|331.67|327.57|331.6|327.5|331.67|327.57|331.59|327.49|8
1640088730000|2021-12-21 12:12:10|331.62|327.52|331.61|327.51|331.69|327.59|331.6|327.5|5
1640088740000|2021-12-21 12:12:20|331.6|327.5|331.53|327.43|331.67|327.57|331.53|327.43|11
1640088750000|2021-12-21 12:12:30|331.52|327.42|331.52|327.42|331.6|327.5|331.49|327.39|11
1640088760000|2021-12-21 12:12:40|331.53|327.43|331.54|327.44|331.58|327.48|331.48|327.38|12
1640088770000|2021-12-21 12:12:50|331.59|327.49|331.61|327.51|331.63|327.53|331.54|327.44|8
1640088780000|2021-12-21 12:13:00|331.6|327.5|331.62|327.52|331.65|327.55|331.59|327.49|9
1640088790000|2021-12-21 12:13:10|331.58|327.48|331.62|327.52|331.65|327.55|331.53|327.43|13
1640088800000|2021-12-21 12:13:20|331.66|327.56|331.63|327.53|331.67|327.57|331.62|327.52|5
1640088810000|2021-12-21 12:13:30|331.56|327.46|331.63|327.53|331.63|327.53|331.56|327.46|3
1640088820000|2021-12-21 12:13:40|331.62|327.52|331.61|327.51|331.65|327.55|331.53|327.43|13
1640088830000|2021-12-21 12:13:50|331.6|327.5|331.62|327.52|331.68|327.58|331.58|327.48|4
1640088840000|2021-12-21 12:14:00|331.69|327.59|331.7|327.6|331.7|327.6|331.62|327.52|4
1640088850000|2021-12-21 12:14:10|331.71|327.61|331.77|327.67|331.83|327.73|331.71|327.61|10
1640088860000|2021-12-21 12:14:20|331.78|327.68|331.82|327.72|331.82|327.72|331.78|327.68|2
1640088870000|2021-12-21 12:14:30|331.78|327.68|331.91|327.81|331.93|327.83|331.78|327.68|8
1640088880000|2021-12-21 12:14:40|331.92|327.82|332.16|328.06|332.2|328.1|331.92|327.82|11
1640088890000|2021-12-21 12:14:50|332.11|328.01|332.21|328.11|332.27|328.17|332.11|328.01|9
1640088900000|2021-12-21 12:15:00|332.18|328.08|332.28|328.18|332.31|328.21|332.18|328.08|7
1640088910000|2021-12-21 12:15:10|332.35|328.25|332.18|328.08|332.35|328.25|332.17|328.07|10
1640088920000|2021-12-21 12:15:20|332.17|328.07|332.15|328.05|332.21|328.11|332.15|328.05|7
1640088930000|2021-12-21 12:15:30|332.14|328.04|332.26|328.16|332.26|328.16|332.14|328.04|7
1640088940000|2021-12-21 12:15:40|332.27|328.17|332.36|328.26|332.36|328.26|332.27|328.17|5
1640088950000|2021-12-21 12:15:50|332.38|328.28|332.41|328.31|332.41|328.31|332.36|328.26|8
1640088960000|2021-12-21 12:16:00|332.36|328.26|332.47|328.37|332.48|328.38|332.36|328.26|12
1640088970000|2021-12-21 12:16:10|332.46|328.36|332.48|328.38|332.55|328.45|332.45|328.35|8
1640088980000|2021-12-21 12:16:20|332.49|328.39|332.46|328.36|332.49|328.39|332.36|328.26|7
1640088990000|2021-12-21 12:16:30|332.45|328.35|332.4|328.3|332.48|328.38|332.4|328.3|11
1640089000000|2021-12-21 12:16:40|332.46|328.36|332.48|328.38|332.48|328.38|332.4|328.3|4
1640089010000|2021-12-21 12:16:50|332.5|328.4|332.54|328.44|332.55|328.45|332.44|328.34|9
1640089020000|2021-12-21 12:17:00|332.59|328.49|332.54|328.44|332.59|328.49|332.49|328.39|11
1640089030000|2021-12-21 12:17:10|332.57|328.47|332.57|328.47|332.62|328.52|332.57|328.47|5
1640089040000|2021-12-21 12:17:20|332.6|328.5|332.49|328.39|332.6|328.5|332.49|328.39|15
1640089060000|2021-12-21 12:17:40|332.54|328.44|332.57|328.47|332.57|328.47|332.54|328.44|2
1640089070000|2021-12-21 12:17:50|332.61|328.51|332.76|328.66|332.78|328.68|332.57|328.47|12
1640089080000|2021-12-21 12:18:00|332.77|328.67|332.63|328.53|332.78|328.68|332.59|328.49|18
1640089090000|2021-12-21 12:18:10|332.65|328.55|332.7|328.6|332.74|328.64|332.63|328.53|7
1640089100000|2021-12-21 12:18:20|332.74|328.64|332.72|328.62|332.74|328.64|332.69|328.59|8
1640089110000|2021-12-21 12:18:30|332.71|328.61|332.71|328.61|332.72|328.62|332.68|328.58|8
1640089120000|2021-12-21 12:18:40|332.7|328.6|332.7|328.6|332.76|328.66|332.7|328.6|5
1640089130000|2021-12-21 12:18:50|332.71|328.61|332.74|328.64|332.79|328.69|332.7|328.6|10
1640089140000|2021-12-21 12:19:00|332.84|328.74|332.72|328.62|332.84|328.74|332.7|328.6|9
1640089150000|2021-12-21 12:19:10|332.73|328.63|332.71|328.61|332.74|328.64|332.7|328.6|14
1640089160000|2021-12-21 12:19:20|332.72|328.62|332.72|328.62|332.72|328.62|332.69|328.59|7
1640089170000|2021-12-21 12:19:30|332.76|328.66|332.77|328.67|332.78|328.68|332.76|328.66|3
1640089180000|2021-12-21 12:19:40|332.76|328.66|332.77|328.67|332.81|328.71|332.76|328.66|6
1640089190000|2021-12-21 12:19:50|332.81|328.71|332.7|328.6|332.81|328.71|332.69|328.59|10
1640089200000|2021-12-21 12:20:00|332.72|328.62|332.75|328.65|332.8|328.7|332.71|328.61|7
1640089210000|2021-12-21 12:20:10|332.76|328.66|332.71|328.61|332.76|328.66|332.7|328.6|14
1640089220000|2021-12-21 12:20:20|332.69|328.59|332.71|328.61|332.72|328.62|332.69|328.59|7
1640089230000|2021-12-21 12:20:30|332.7|328.6|332.7|328.6|332.75|328.65|332.65|328.55|8
1640089240000|2021-12-21 12:20:40|332.75|328.65|332.76|328.66|332.76|328.66|332.67|328.57|15
1640089250000|2021-12-21 12:20:50|332.84|328.74|332.76|328.66|332.9|328.8|332.76|328.66|8
1640089260000|2021-12-21 12:21:00|332.81|328.71|332.87|328.77|332.99|328.89|332.81|328.71|18
1640089270000|2021-12-21 12:21:10|332.88|328.78|332.88|328.78|332.91|328.81|332.87|328.77|9
1640089280000|2021-12-21 12:21:20|332.87|328.77|333.09|328.99|333.09|328.99|332.72|328.62|18
1640089290000|2021-12-21 12:21:30|333.15|329.05|333.71|329.61|333.75|329.65|333.15|329.05|26
1640089300000|2021-12-21 12:21:40|333.66|329.56|333.52|329.42|333.71|329.61|333.51|329.41|19
1640089310000|2021-12-21 12:21:50|333.49|329.39|333.52|329.42|333.52|329.42|333.41|329.31|19
1640089320000|2021-12-21 12:22:00|333.51|329.41|333.48|329.38|333.51|329.41|333.34|329.24|8
1640089330000|2021-12-21 12:22:10|333.4|329.3|333.42|329.32|333.5|329.4|333.39|329.29|19
1640089340000|2021-12-21 12:22:20|333.43|329.33|333.53|329.43|333.55|329.45|333.43|329.33|16
1640089350000|2021-12-21 12:22:30|333.48|329.38|333.58|329.48|333.59|329.49|333.48|329.38|10
1640089360000|2021-12-21 12:22:40|333.59|329.49|333.62|329.52|333.65|329.55|333.58|329.48|8
1640089370000|2021-12-21 12:22:50|333.64|329.54|333.64|329.54|333.68|329.58|333.62|329.52|14
1640089380000|2021-12-21 12:23:00|333.62|329.52|333.63|329.53|333.65|329.55|333.56|329.46|14
1640089390000|2021-12-21 12:23:10|333.61|329.51|333.6|329.5|333.61|329.51|333.6|329.5|2
1640089400000|2021-12-21 12:23:20|333.54|329.44|333.6|329.5|333.67|329.57|333.52|329.42|6
1640089410000|2021-12-21 12:23:30|333.64|329.54|333.45|329.35|333.64|329.54|333.41|329.31|12
1640089420000|2021-12-21 12:23:40|333.43|329.33|333.45|329.35|333.45|329.35|333.35|329.25|10
1640089430000|2021-12-21 12:23:50|333.41|329.31|333.52|329.42|333.59|329.49|333.41|329.31|10
1640089440000|2021-12-21 12:24:00|333.53|329.43|333.55|329.45|333.55|329.45|333.53|329.43|2
1640089450000|2021-12-21 12:24:10|333.54|329.44|333.52|329.42|333.56|329.46|333.4|329.3|9
1640089460000|2021-12-21 12:24:20|333.53|329.43|333.27|329.17|333.53|329.43|333.16|329.06|18
1640089470000|2021-12-21 12:24:30|333.24|329.14|333.27|329.17|333.28|329.18|333.24|329.14|7
1640089480000|2021-12-21 12:24:40|333.17|329.07|333.2|329.1|333.27|329.17|333.17|329.07|7
1640089490000|2021-12-21 12:24:50|333.19|329.09|333.16|329.06|333.22|329.12|333.11|329.01|16
1640089500000|2021-12-21 12:25:00|333.19|329.09|333.22|329.12|333.26|329.16|333.16|329.06|15
1640089510000|2021-12-21 12:25:10|333.23|329.13|333.24|329.14|333.26|329.16|333.19|329.09|12
1640089520000|2021-12-21 12:25:20|333.23|329.13|333.32|329.22|333.32|329.22|333.23|329.13|11
1640089530000|2021-12-21 12:25:30|333.27|329.17|333.36|329.26|333.37|329.27|333.27|329.17|9
1640089540000|2021-12-21 12:25:40|333.35|329.25|333.28|329.18|333.35|329.25|333.25|329.15|4
1640089550000|2021-12-21 12:25:50|333.29|329.19|333.27|329.17|333.3|329.2|333.22|329.12|11
1640089560000|2021-12-21 12:26:00|333.26|329.16|333.24|329.14|333.26|329.16|333.24|329.14|4
1640089570000|2021-12-21 12:26:10|333.13|329.03|333.12|329.02|333.24|329.14|333.05|328.95|11
1640089580000|2021-12-21 12:26:20|333.01|328.91|333.11|329.01|333.12|329.02|333|328.9|5
1640089590000|2021-12-21 12:26:30|333.15|329.05|332.85|328.75|333.16|329.06|332.79|328.69|13
1640089600000|2021-12-21 12:26:40|332.94|328.84|333.02|328.92|333.03|328.93|332.92|328.82|10
1640089610000|2021-12-21 12:26:50|333.09|328.99|333.2|329.1|333.2|329.1|333.09|328.99|6
1640089620000|2021-12-21 12:27:00|333.27|329.17|333.26|329.16|333.3|329.2|333.26|329.16|4
1640089630000|2021-12-21 12:27:10|333.27|329.17|333.38|329.28|333.38|329.28|333.27|329.17|5
1640089640000|2021-12-21 12:27:20|333.39|329.29|333.58|329.48|333.58|329.48|333.39|329.29|12
1640089650000|2021-12-21 12:27:30|333.63|329.53|333.64|329.54|333.64|329.54|333.59|329.49|18
1640089660000|2021-12-21 12:27:40|333.63|329.53|333.65|329.55|333.69|329.59|333.63|329.53|8
1640089670000|2021-12-21 12:27:50|333.64|329.54|333.75|329.65|333.8|329.7|333.63|329.53|12
1640089680000|2021-12-21 12:28:00|333.8|329.7|333.72|329.62|333.81|329.71|333.72|329.62|8
1640089690000|2021-12-21 12:28:10|333.69|329.59|333.64|329.54|333.76|329.66|333.64|329.54|5
1640089700000|2021-12-21 12:28:20|333.67|329.57|333.52|329.42|333.68|329.58|333.5|329.4|13
1640089710000|2021-12-21 12:28:30|333.51|329.41|333.46|329.36|333.54|329.44|333.45|329.35|10
1640089720000|2021-12-21 12:28:40|333.43|329.33|333.46|329.36|333.49|329.39|333.31|329.21|18
1640089730000|2021-12-21 12:28:50|333.5|329.4|333.4|329.3|333.51|329.41|333.33|329.23|11
1640089740000|2021-12-21 12:29:00|333.44|329.34|333.35|329.25|333.49|329.39|333.35|329.25|10
1640089750000|2021-12-21 12:29:10|333.34|329.24|333.46|329.36|333.46|329.36|333.34|329.24|16
1640089760000|2021-12-21 12:29:20|333.44|329.34|333.35|329.25|333.44|329.34|333.34|329.24|17
1640089770000|2021-12-21 12:29:30|333.37|329.27|333.39|329.29|333.4|329.3|333.37|329.27|9
1640089780000|2021-12-21 12:29:40|333.4|329.3|333.49|329.39|333.49|329.39|333.35|329.25|16
1640089790000|2021-12-21 12:29:50|333.48|329.38|333.49|329.39|333.56|329.46|333.37|329.27|9
1640089800000|2021-12-21 12:30:00|333.51|329.41|333.55|329.45|333.61|329.51|333.31|329.21|21
1640089810000|2021-12-21 12:30:10|333.53|329.43|333.66|329.56|333.69|329.59|333.43|329.33|16
1640089820000|2021-12-21 12:30:20|333.67|329.57|333.75|329.65|333.81|329.71|333.62|329.52|12
1640089830000|2021-12-21 12:30:30|333.77|329.67|334.33|330.23|334.33|330.23|333.75|329.65|19
1640089840000|2021-12-21 12:30:40|334.31|330.21|334.29|330.19|334.39|330.29|334.24|330.14|24
1640089850000|2021-12-21 12:30:50|334.38|330.28|334.44|330.34|334.49|330.39|334.33|330.23|28
1640089860000|2021-12-21 12:31:00|334.49|330.39|334.32|330.22|334.49|330.39|334.32|330.22|19
1640089870000|2021-12-21 12:31:10|334.29|330.19|334.38|330.28|334.42|330.32|334.28|330.18|23
1640089880000|2021-12-21 12:31:20|334.37|330.27|334.41|330.31|334.44|330.34|334.37|330.27|9
1640089890000|2021-12-21 12:31:30|334.42|330.32|334.4|330.3|334.42|330.32|334.38|330.28|8
1640089900000|2021-12-21 12:31:40|334.41|330.31|334.47|330.37|334.53|330.43|334.38|330.28|12
1640089910000|2021-12-21 12:31:50|334.48|330.38|334.69|330.59|334.69|330.59|334.48|330.38|15
1640089920000|2021-12-21 12:32:00|334.7|330.6|334.72|330.62|334.74|330.64|334.65|330.55|13
1640089930000|2021-12-21 12:32:10|334.73|330.63|334.75|330.65|334.77|330.67|334.71|330.61|15
1640089940000|2021-12-21 12:32:20|334.76|330.66|334.71|330.61|334.76|330.66|334.64|330.54|11
1640089950000|2021-12-21 12:32:30|334.72|330.62|334.73|330.63|334.82|330.72|334.69|330.59|15
1640089960000|2021-12-21 12:32:40|334.71|330.61|334.88|330.78|334.91|330.81|334.71|330.61|20
1640089970000|2021-12-21 12:32:50|334.9|330.8|334.98|330.88|334.98|330.88|334.88|330.78|13
1640089980000|2021-12-21 12:33:00|334.92|330.82|334.93|330.83|335|330.9|334.9|330.8|11
1640089990000|2021-12-21 12:33:10|334.92|330.82|334.87|330.77|334.92|330.82|334.78|330.68|11
1640090000000|2021-12-21 12:33:20|334.89|330.79|334.76|330.66|334.92|330.82|334.74|330.64|13
1640090010000|2021-12-21 12:33:30|334.82|330.72|334.85|330.75|334.94|330.84|334.75|330.65|13
1640090020000|2021-12-21 12:33:40|334.9|330.8|334.92|330.82|335.02|330.92|334.9|330.8|14
1640090030000|2021-12-21 12:33:50|334.94|330.84|334.86|330.76|334.94|330.84|334.86|330.76|6
1640090040000|2021-12-21 12:34:00|334.88|330.78|335.14|331.04|335.14|331.04|334.88|330.78|15
1640090050000|2021-12-21 12:34:10|335.15|331.05|335.09|330.99|335.15|331.05|335.01|330.91|16
1640090060000|2021-12-21 12:34:20|335.08|330.98|335.09|330.99|335.12|331.02|335.01|330.91|15
1640090070000|2021-12-21 12:34:30|335.1|331|335.09|330.99|335.15|331.05|334.99|330.89|11
1640090080000|2021-12-21 12:34:40|335.12|331.02|335.15|331.05|335.15|331.05|335.09|330.99|3
1640090090000|2021-12-21 12:34:50|335.18|331.08|335.33|331.23|335.33|331.23|335.18|331.08|7
1640090100000|2021-12-21 12:35:00|335.38|331.28|335.42|331.32|335.56|331.46|335.38|331.28|15
1640090110000|2021-12-21 12:35:10|335.38|331.28|335.46|331.36|335.48|331.38|335.38|331.28|11
1640090120000|2021-12-21 12:35:20|335.31|331.21|335.46|331.36|335.52|331.42|335.31|331.21|11
1640090130000|2021-12-21 12:35:30|335.45|331.35|335.32|331.22|335.45|331.35|335.27|331.17|18
1640090140000|2021-12-21 12:35:40|335.33|331.23|335.28|331.18|335.35|331.25|335.28|331.18|10
1640090150000|2021-12-21 12:35:50|335.24|331.14|335.24|331.14|335.34|331.24|335.16|331.06|15
1640090160000|2021-12-21 12:36:00|335.23|331.13|335.13|331.03|335.23|331.13|335.13|331.03|18
1640090170000|2021-12-21 12:36:10|335.14|331.04|334.92|330.82|335.19|331.09|334.89|330.79|23
1640090180000|2021-12-21 12:36:20|334.89|330.79|334.68|330.58|334.89|330.79|334.67|330.57|18
1640090190000|2021-12-21 12:36:30|334.66|330.56|334.6|330.5|334.7|330.6|334.59|330.49|15
1640090200000|2021-12-21 12:36:40|334.59|330.49|334.43|330.33|334.59|330.49|334.42|330.32|13
1640090210000|2021-12-21 12:36:50|334.41|330.31|334.21|330.11|334.42|330.32|334.21|330.11|17
1640090220000|2021-12-21 12:37:00|334.23|330.13|334.32|330.22|334.32|330.22|334.23|330.13|14
1640090230000|2021-12-21 12:37:10|334.33|330.23|334.32|330.22|334.42|330.32|334.32|330.22|14
1640090240000|2021-12-21 12:37:20|334.34|330.24|334.35|330.25|334.35|330.25|334.32|330.22|7
1640090250000|2021-12-21 12:37:30|334.36|330.26|334.35|330.25|334.36|330.26|334.34|330.24|6
1640090260000|2021-12-21 12:37:40|334.37|330.27|334.38|330.28|334.39|330.29|334.37|330.27|3
1640090270000|2021-12-21 12:37:50|334.43|330.33|334.45|330.35|334.47|330.37|334.38|330.28|9
1640090280000|2021-12-21 12:38:00|334.32|330.22|334.39|330.29|334.43|330.33|334.32|330.22|8
1640090290000|2021-12-21 12:38:10|334.37|330.27|334.3|330.2|334.42|330.32|334.3|330.2|14
1640090300000|2021-12-21 12:38:20|334.28|330.18|334.19|330.09|334.28|330.18|334.17|330.07|14
1640090310000|2021-12-21 12:38:30|334.14|330.04|334.16|330.06|334.24|330.14|334.13|330.03|18
1640090320000|2021-12-21 12:38:40|334.18|330.08|334.29|330.19|334.29|330.19|334.18|330.08|13
1640090330000|2021-12-21 12:38:50|334.4|330.3|334.54|330.44|334.56|330.46|334.35|330.25|18
1640090340000|2021-12-21 12:39:00|334.53|330.43|334.49|330.39|334.53|330.43|334.42|330.32|12
1640090350000|2021-12-21 12:39:10|334.48|330.38|334.4|330.3|334.49|330.39|334.34|330.24|17
1640090360000|2021-12-21 12:39:20|334.39|330.29|334.33|330.23|334.39|330.29|334.32|330.22|10
1640090370000|2021-12-21 12:39:30|334.32|330.22|334.3|330.2|334.32|330.22|334.29|330.19|4
1640090380000|2021-12-21 12:39:40|334.26|330.16|334.25|330.15|334.26|330.16|334.25|330.15|8
1640090390000|2021-12-21 12:39:50|334.24|330.14|334.23|330.13|334.26|330.16|334.23|330.13|5
1640090400000|2021-12-21 12:40:00|334.22|330.12|334.33|330.23|334.37|330.27|334.19|330.09|10
1640090410000|2021-12-21 12:40:10|334.35|330.25|334.26|330.16|334.35|330.25|334.22|330.12|15
1640090420000|2021-12-21 12:40:20|334.27|330.17|334.3|330.2|334.31|330.21|334.26|330.16|7
1640090430000|2021-12-21 12:40:30|334.29|330.19|334.24|330.14|334.3|330.2|334.22|330.12|17
1640090440000|2021-12-21 12:40:40|334.15|330.05|333.89|329.79|334.24|330.14|333.89|329.79|20
1640090450000|2021-12-21 12:40:50|333.87|329.77|333.59|329.49|333.87|329.77|333.58|329.48|26
1640090460000|2021-12-21 12:41:00|333.6|329.5|333.71|329.61|333.77|329.67|333.59|329.49|15
1640090470000|2021-12-21 12:41:10|333.7|329.6|333.74|329.64|333.84|329.74|333.7|329.6|13
1640090480000|2021-12-21 12:41:20|333.76|329.66|333.71|329.61|333.81|329.71|333.65|329.55|17
1640090490000|2021-12-21 12:41:30|333.63|329.53|333.53|329.43|333.7|329.6|333.53|329.43|17
1640090500000|2021-12-21 12:41:40|333.46|329.36|333.42|329.32|333.55|329.45|333.42|329.32|17
1640090510000|2021-12-21 12:41:50|333.47|329.37|333.48|329.38|333.52|329.42|333.36|329.26|36
1640090520000|2021-12-21 12:42:00|333.49|329.39|333.44|329.34|333.49|329.39|333.32|329.22|24
1640090530000|2021-12-21 12:42:10|333.4|329.3|333.47|329.37|333.5|329.4|333.32|329.22|22
1640090540000|2021-12-21 12:42:20|333.46|329.36|333.42|329.32|333.46|329.36|333.38|329.28|11
1640090550000|2021-12-21 12:42:30|333.44|329.34|333.4|329.3|333.45|329.35|333.32|329.22|21
1640090560000|2021-12-21 12:42:40|333.39|329.29|333.38|329.28|333.43|329.33|333.33|329.23|11
1640090570000|2021-12-21 12:42:50|333.39|329.29|333.35|329.25|333.41|329.31|333.29|329.19|10
1640090580000|2021-12-21 12:43:00|333.37|329.27|333.34|329.24|333.38|329.28|333.24|329.14|17
1640090590000|2021-12-21 12:43:10|333.33|329.23|333.36|329.26|333.39|329.29|333.25|329.15|13
1640090600000|2021-12-21 12:43:20|333.35|329.25|333.37|329.27|333.38|329.28|333.29|329.19|15
1640090610000|2021-12-21 12:43:30|333.36|329.26|333.35|329.25|333.39|329.29|333.26|329.16|17
1640090620000|2021-12-21 12:43:40|333.36|329.26|333.35|329.25|333.37|329.27|333.28|329.18|9
1640090630000|2021-12-21 12:43:50|333.37|329.27|333.33|329.23|333.37|329.27|333.33|329.23|16
1640090640000|2021-12-21 12:44:00|333.26|329.16|333.38|329.28|333.39|329.29|333.24|329.14|23
1640090650000|2021-12-21 12:44:10|333.39|329.29|333.43|329.33|333.43|329.33|333.39|329.29|10
1640090660000|2021-12-21 12:44:20|333.44|329.34|333.53|329.43|333.53|329.43|333.44|329.34|6
1640090670000|2021-12-21 12:44:30|333.57|329.47|333.82|329.72|333.82|329.72|333.57|329.47|20
1640090680000|2021-12-21 12:44:40|333.76|329.66|333.83|329.73|333.87|329.77|333.76|329.66|9
1640090690000|2021-12-21 12:44:50|333.88|329.78|333.82|329.72|333.89|329.79|333.81|329.71|9
1640090700000|2021-12-21 12:45:00|333.85|329.75|333.85|329.75|333.94|329.84|333.81|329.71|5
1640090710000|2021-12-21 12:45:10|333.9|329.8|333.8|329.7|333.9|329.8|333.8|329.7|7
1640090720000|2021-12-21 12:45:20|333.93|329.83|333.87|329.77|333.93|329.83|333.8|329.7|5
1640090730000|2021-12-21 12:45:30|333.83|329.73|333.84|329.74|333.85|329.75|333.79|329.69|10
1640090740000|2021-12-21 12:45:40|333.88|329.78|333.85|329.75|333.89|329.79|333.8|329.7|15
1640090750000|2021-12-21 12:45:50|333.86|329.76|333.9|329.8|333.94|329.84|333.86|329.76|4
1640090760000|2021-12-21 12:46:00|333.89|329.79|333.82|329.72|333.9|329.8|333.78|329.68|19
1640090770000|2021-12-21 12:46:10|333.8|329.7|333.58|329.48|333.83|329.73|333.55|329.45|19
1640090780000|2021-12-21 12:46:20|333.57|329.47|333.49|329.39|333.57|329.47|333.48|329.38|12
1640090790000|2021-12-21 12:46:30|333.5|329.4|333.49|329.39|333.54|329.44|333.45|329.35|15
1640090800000|2021-12-21 12:46:40|333.5|329.4|333.41|329.31|333.5|329.4|333.41|329.31|22
1640090810000|2021-12-21 12:46:50|333.46|329.36|333.39|329.29|333.47|329.37|333.38|329.28|24
1640090820000|2021-12-21 12:47:00|333.38|329.28|332.92|328.82|333.41|329.31|332.92|328.82|21
1640090830000|2021-12-21 12:47:10|332.91|328.81|332.56|328.46|332.91|328.81|332.53|328.43|28
1640090840000|2021-12-21 12:47:20|332.54|328.44|332.55|328.45|332.68|328.58|332.47|328.37|13
1640090850000|2021-12-21 12:47:30|332.6|328.5|332.61|328.51|332.7|328.6|332.58|328.48|17
1640090860000|2021-12-21 12:47:40|332.58|328.48|332.58|328.48|332.64|328.54|332.43|328.33|15
1640090870000|2021-12-21 12:47:50|332.56|328.46|332.52|328.42|332.56|328.46|332.52|328.42|11
1640090880000|2021-12-21 12:48:00|332.51|328.41|332.5|328.4|332.57|328.47|332.46|328.36|16
1640090890000|2021-12-21 12:48:10|332.45|328.35|332.36|328.26|332.48|328.38|332.35|328.25|10
1640090900000|2021-12-21 12:48:20|332.26|328.16|332.39|328.29|332.57|328.47|332.26|328.16|29
1640090910000|2021-12-21 12:48:30|332.38|328.28|332.36|328.26|332.51|328.41|332.15|328.05|25
1640090920000|2021-12-21 12:48:40|332.37|328.27|332.27|328.17|332.39|328.29|332.25|328.15|15
1640090930000|2021-12-21 12:48:50|332.26|328.16|332.42|328.32|332.49|328.39|332.26|328.16|20
1640090940000|2021-12-21 12:49:00|332.43|328.33|332.31|328.21|332.43|328.33|332.31|328.21|9
1640090950000|2021-12-21 12:49:10|332.34|328.24|332.33|328.23|332.35|328.25|332.2|328.1|12
1640090960000|2021-12-21 12:49:20|332.24|328.14|332.43|328.33|332.43|328.33|332.17|328.07|14
1640090970000|2021-12-21 12:49:30|332.45|328.35|332.15|328.05|332.46|328.36|332.15|328.05|19
1640090980000|2021-12-21 12:49:40|332.2|328.1|332.19|328.09|332.2|328.1|332.12|328.02|6
1640090990000|2021-12-21 12:49:50|332.2|328.1|332.28|328.18|332.28|328.18|331.98|327.88|15
1640091000000|2021-12-21 12:50:00|332.3|328.2|332.33|328.23|332.34|328.24|332.23|328.13|14
1640091010000|2021-12-21 12:50:10|332.19|328.09|331.94|327.84|332.32|328.22|331.94|327.84|18
1640091020000|2021-12-21 12:50:20|331.99|327.89|331.94|327.84|332|327.9|331.85|327.75|18
1640091030000|2021-12-21 12:50:30|331.89|327.79|331.94|327.84|331.98|327.88|331.87|327.77|11
1640091040000|2021-12-21 12:50:40|331.92|327.82|331.99|327.89|331.99|327.89|331.92|327.82|14
1640091050000|2021-12-21 12:50:50|332|327.9|332.27|328.17|332.27|328.17|331.99|327.89|19
1640091060000|2021-12-21 12:51:00|332.3|328.2|332.37|328.27|332.37|328.27|332.27|328.17|9
1640091070000|2021-12-21 12:51:10|332.36|328.26|332.49|328.39|332.52|328.42|332.36|328.26|13
1640091080000|2021-12-21 12:51:20|332.5|328.4|332.5|328.4|332.5|328.4|332.49|328.39|3
1640091090000|2021-12-21 12:51:30|332.48|328.38|332.65|328.55|332.73|328.63|332.48|328.38|18
1640091100000|2021-12-21 12:51:40|332.67|328.57|332.7|328.6|332.79|328.69|332.67|328.57|10
1640091110000|2021-12-21 12:51:50|332.73|328.63|332.46|328.36|332.73|328.63|332.46|328.36|11
1640091120000|2021-12-21 12:52:00|332.51|328.41|332.49|328.39|332.54|328.44|332.46|328.36|7
1640091130000|2021-12-21 12:52:10|332.48|328.38|331.78|327.68|332.48|328.38|331.67|327.57|25
1640091140000|2021-12-21 12:52:20|331.77|327.67|331.8|327.7|331.84|327.74|331.69|327.59|16
1640091150000|2021-12-21 12:52:30|331.81|327.71|332.16|328.06|332.17|328.07|331.81|327.71|16
1640091160000|2021-12-21 12:52:40|332.19|328.09|332.31|328.21|332.36|328.26|332.03|327.93|17
1640091170000|2021-12-21 12:52:50|332.32|328.22|332.36|328.26|332.38|328.28|332.28|328.18|13
1640091180000|2021-12-21 12:53:00|332.38|328.28|332.29|328.19|332.38|328.28|332.29|328.19|9
1640091190000|2021-12-21 12:53:10|332.28|328.18|332.26|328.16|332.33|328.23|332.26|328.16|9
1640091200000|2021-12-21 12:53:20|332.25|328.15|332.23|328.13|332.29|328.19|332.23|328.13|13
1640091210000|2021-12-21 12:53:30|332.24|328.14|332.15|328.05|332.25|328.15|332.13|328.03|8
1640091220000|2021-12-21 12:53:40|332.16|328.06|332.2|328.1|332.24|328.14|332.16|328.06|7
1640091230000|2021-12-21 12:53:50|332.19|328.09|332.26|328.16|332.3|328.2|332.19|328.09|13
1640091240000|2021-12-21 12:54:00|332.25|328.15|332.22|328.12|332.28|328.18|332.2|328.1|13
1640091250000|2021-12-21 12:54:10|332.24|328.14|332.34|328.24|332.34|328.24|332.18|328.08|16
1640091260000|2021-12-21 12:54:20|332.33|328.23|332.34|328.24|332.34|328.24|332.28|328.18|9
1640091270000|2021-12-21 12:54:30|332.35|328.25|332.27|328.17|332.35|328.25|332.22|328.12|15
1640091280000|2021-12-21 12:54:40|332.28|328.18|332.05|327.95|332.33|328.23|332.05|327.95|23
1640091290000|2021-12-21 12:54:50|332.08|327.98|332.12|328.02|332.16|328.06|332.08|327.98|9
1640091300000|2021-12-21 12:55:00|332.11|328.01|332.27|328.17|332.29|328.19|332.11|328.01|11
1640091310000|2021-12-21 12:55:10|332.26|328.16|332.24|328.14|332.26|328.16|332.2|328.1|8
1640091320000|2021-12-21 12:55:20|332.29|328.19|332.24|328.14|332.29|328.19|332.23|328.13|12
1640091330000|2021-12-21 12:55:30|332.23|328.13|332.2|328.1|332.24|328.14|332.11|328.01|12
1640091340000|2021-12-21 12:55:40|332.23|328.13|332.24|328.14|332.25|328.15|332.16|328.06|7
1640091350000|2021-12-21 12:55:50|332.25|328.15|332.15|328.05|332.27|328.17|332.15|328.05|10
1640091360000|2021-12-21 12:56:00|332.25|328.15|332.07|327.97|332.25|328.15|332.06|327.96|6
1640091370000|2021-12-21 12:56:10|332.03|327.93|332.4|328.3|332.4|328.3|332.03|327.93|14
1640091380000|2021-12-21 12:56:20|332.38|328.28|332.39|328.29|332.39|328.29|332.34|328.24|6
1640091390000|2021-12-21 12:56:30|332.38|328.28|332.46|328.36|332.51|328.41|332.33|328.23|12
1640091400000|2021-12-21 12:56:40|332.36|328.26|332.32|328.22|332.46|328.36|332.32|328.22|17
1640091410000|2021-12-21 12:56:50|332.31|328.21|332.33|328.23|332.35|328.25|332.27|328.17|17
1640091420000|2021-12-21 12:57:00|332.32|328.22|332.32|328.22|332.33|328.23|332.29|328.19|11
1640091430000|2021-12-21 12:57:10|332.33|328.23|332.32|328.22|332.35|328.25|332.3|328.2|12
1640091440000|2021-12-21 12:57:20|332.25|328.15|332.3|328.2|332.36|328.26|332.24|328.14|10
1640091450000|2021-12-21 12:57:30|332.28|328.18|331.85|327.75|332.28|328.18|331.84|327.74|22
1640091460000|2021-12-21 12:57:40|331.84|327.74|331.73|327.63|331.85|327.75|331.73|327.63|11
1640091470000|2021-12-21 12:57:50|331.72|327.62|331.32|327.22|331.73|327.63|331.09|326.99|21
1640091480000|2021-12-21 12:58:00|331.37|327.27|331.55|327.45|331.61|327.51|331.27|327.17|26
1640091490000|2021-12-21 12:58:10|331.54|327.44|331.58|327.48|331.62|327.52|331.54|327.44|12
1640091500000|2021-12-21 12:58:20|331.57|327.47|331.69|327.59|331.75|327.65|331.57|327.47|13
1640091510000|2021-12-21 12:58:30|331.71|327.61|331.72|327.62|331.8|327.7|331.68|327.58|9
1640091520000|2021-12-21 12:58:40|331.71|327.61|331.58|327.48|331.77|327.67|331.58|327.48|19
1640091530000|2021-12-21 12:58:50|331.57|327.47|332.46|328.36|332.46|328.36|331.53|327.43|17
1640091540000|2021-12-21 12:59:00|332.37|328.27|332.6|328.5|332.7|328.6|332.37|328.27|23
1640091550000|2021-12-21 12:59:10|332.61|328.51|332.49|328.39|332.61|328.51|332.38|328.28|19
1640091560000|2021-12-21 12:59:20|332.52|328.42|332.55|328.45|332.61|328.51|332.46|328.36|16
1640091570000|2021-12-21 12:59:30|332.54|328.44|332.39|328.29|332.54|328.44|332.39|328.29|16
1640091580000|2021-12-21 12:59:40|332.4|328.3|332.47|328.37|332.49|328.39|332.36|328.26|16
1640091590000|2021-12-21 12:59:50|332.48|328.38|332.52|328.42|332.59|328.49|332.34|328.24|16
1640091600000|2021-12-21 13:00:00|332.53|328.43|332.47|328.37|332.53|328.43|332.45|328.35|18
1640091610000|2021-12-21 13:00:10|332.49|328.39|332.34|328.24|332.5|328.4|332.34|328.24|13
1640091620000|2021-12-21 13:00:20|332.39|328.29|332.51|328.41|332.56|328.46|332.33|328.23|15
1640091630000|2021-12-21 13:00:30|332.57|328.47|332.68|328.58|332.73|328.63|332.57|328.47|20
1640091640000|2021-12-21 13:00:40|332.64|328.54|332.59|328.49|332.7|328.6|332.56|328.46|15
1640091650000|2021-12-21 13:00:50|332.56|328.46|332.57|328.47|332.65|328.55|332.43|328.33|15
1640091660000|2021-12-21 13:01:00|332.59|328.49|332.62|328.52|332.68|328.58|332.55|328.45|19
1640091670000|2021-12-21 13:01:10|332.61|328.51|332.55|328.45|332.65|328.55|332.51|328.41|8
1640091680000|2021-12-21 13:01:20|332.58|328.48|332.51|328.41|332.59|328.49|332.51|328.41|11
1640091690000|2021-12-21 13:01:30|332.52|328.42|332.53|328.43|332.58|328.48|332.41|328.31|10
1640091700000|2021-12-21 13:01:40|332.54|328.44|332.52|328.42|332.59|328.49|332.47|328.37|14
1640091710000|2021-12-21 13:01:50|332.54|328.44|332.41|328.31|332.54|328.44|332.36|328.26|13
1640091720000|2021-12-21 13:02:00|332.4|328.3|332.39|328.29|332.42|328.32|332.32|328.22|7
1640091730000|2021-12-21 13:02:10|332.45|328.35|332.32|328.22|332.47|328.37|332.32|328.22|11
1640091740000|2021-12-21 13:02:20|332.4|328.3|332.43|328.33|332.48|328.38|332.36|328.26|23
1640091750000|2021-12-21 13:02:30|332.41|328.31|332.42|328.32|332.42|328.32|332.4|328.3|8
1640091760000|2021-12-21 13:02:40|332.43|328.33|332.38|328.28|332.44|328.34|332.25|328.15|15
1640091770000|2021-12-21 13:02:50|332.37|328.27|332.34|328.24|332.37|328.27|332.28|328.18|10
1640091780000|2021-12-21 13:03:00|332.15|328.05|332.26|328.16|332.28|328.18|332.06|327.96|15
1640091790000|2021-12-21 13:03:10|332.25|328.15|332.09|327.99|332.25|328.15|332.09|327.99|9
1640091800000|2021-12-21 13:03:20|332.22|328.12|332.22|328.12|332.24|328.14|332.03|327.93|8
1640091810000|2021-12-21 13:03:30|332.25|328.15|332.28|328.18|332.28|328.18|332.07|327.97|9
1640091820000|2021-12-21 13:03:40|332.27|328.17|332.23|328.13|332.27|328.17|332.22|328.12|6
1640091830000|2021-12-21 13:03:50|332.24|328.14|332.31|328.21|332.32|328.22|332.14|328.04|10
1640091840000|2021-12-21 13:04:00|332.32|328.22|332.35|328.25|332.37|328.27|332.22|328.12|12
1640091850000|2021-12-21 13:04:10|332.34|328.24|332.36|328.26|332.36|328.26|332.27|328.17|8
1640091860000|2021-12-21 13:04:20|332.37|328.27|332.34|328.24|332.39|328.29|332.29|328.19|6
1640091870000|2021-12-21 13:04:30|332.33|328.23|332.43|328.33|332.45|328.35|332.33|328.23|11
1640091880000|2021-12-21 13:04:40|332.42|328.32|332.45|328.35|332.52|328.42|332.42|328.32|15
1640091890000|2021-12-21 13:04:50|332.49|328.39|332.51|328.41|332.55|328.45|332.49|328.39|14
1640091900000|2021-12-21 13:05:00|332.52|328.42|332.67|328.57|332.67|328.57|332.49|328.39|11
1640091910000|2021-12-21 13:05:10|332.6|328.5|332.61|328.51|332.62|328.52|332.49|328.39|11
1640091920000|2021-12-21 13:05:20|332.59|328.49|332.64|328.54|332.66|328.56|332.54|328.44|9
1640091930000|2021-12-21 13:05:30|332.57|328.47|332.58|328.48|332.63|328.53|332.57|328.47|9
1640091940000|2021-12-21 13:05:40|332.59|328.49|332.59|328.49|332.66|328.56|332.5|328.4|8
1640091950000|2021-12-21 13:05:50|332.54|328.44|332.56|328.46|332.59|328.49|332.5|328.4|7
1640091960000|2021-12-21 13:06:00|332.59|328.49|332.59|328.49|332.61|328.51|332.55|328.45|16
1640091970000|2021-12-21 13:06:10|332.57|328.47|332.43|328.33|332.57|328.47|332.42|328.32|16
1640091980000|2021-12-21 13:06:20|332.44|328.34|332.36|328.26|332.44|328.34|332.33|328.23|10
1640091990000|2021-12-21 13:06:30|332.32|328.22|332.4|328.3|332.41|328.31|332.32|328.22|14
1640092000000|2021-12-21 13:06:40|332.39|328.29|332.4|328.3|332.42|328.32|332.35|328.25|9
1640092010000|2021-12-21 13:06:50|332.44|328.34|332.36|328.26|332.44|328.34|332.36|328.26|5
1640092020000|2021-12-21 13:07:00|332.39|328.29|332.49|328.39|332.53|328.43|332.36|328.26|12
1640092030000|2021-12-21 13:07:10|332.37|328.27|332.48|328.38|332.5|328.4|332.37|328.27|10
1640092040000|2021-12-21 13:07:20|332.5|328.4|332.53|328.43|332.53|328.43|332.47|328.37|8
1640092050000|2021-12-21 13:07:30|332.54|328.44|332.63|328.53|332.64|328.54|332.53|328.43|11
1640092060000|2021-12-21 13:07:40|332.64|328.54|332.57|328.47|332.67|328.57|332.55|328.45|15
1640092070000|2021-12-21 13:07:50|332.58|328.48|332.51|328.41|332.65|328.55|332.49|328.39|16
1640092080000|2021-12-21 13:08:00|332.52|328.42|332.41|328.31|332.52|328.42|332.4|328.3|13
1640092090000|2021-12-21 13:08:10|332.47|328.37|332.43|328.33|332.52|328.42|332.31|328.21|17
1640092100000|2021-12-21 13:08:20|332.44|328.34|332.46|328.36|332.46|328.36|332.34|328.24|10
1640092110000|2021-12-21 13:08:30|332.47|328.37|332.39|328.29|332.53|328.43|332.36|328.26|10
1640092120000|2021-12-21 13:08:40|332.46|328.36|332.42|328.32|332.46|328.36|332.35|328.25|17
1640092130000|2021-12-21 13:08:50|332.39|328.29|332.35|328.25|332.4|328.3|332.35|328.25|12
1640092140000|2021-12-21 13:09:00|332.29|328.19|332.26|328.16|332.35|328.25|332.16|328.06|13
1640092150000|2021-12-21 13:09:10|332.24|328.14|332.12|328.02|332.28|328.18|332.12|328.02|18
1640092160000|2021-12-21 13:09:20|332.21|328.11|332.13|328.03|332.21|328.11|332.04|327.94|18
1640092170000|2021-12-21 13:09:30|332.14|328.04|332.05|327.95|332.14|328.04|332.01|327.91|13
1640092180000|2021-12-21 13:09:40|332.06|327.96|331.78|327.68|332.06|327.96|331.76|327.66|17
1640092190000|2021-12-21 13:09:50|331.76|327.66|331.63|327.53|331.76|327.66|331.58|327.48|17
1640092200000|2021-12-21 13:10:00|331.69|327.59|331.52|327.42|331.69|327.59|331.49|327.39|18
1640092210000|2021-12-21 13:10:10|331.5|327.4|331.51|327.41|331.55|327.45|331.4|327.3|15
1640092220000|2021-12-21 13:10:20|331.5|327.4|331.53|327.43|331.57|327.47|331.44|327.34|20
1640092230000|2021-12-21 13:10:30|331.48|327.38|331.45|327.35|331.52|327.42|331.45|327.35|11
1640092240000|2021-12-21 13:10:40|331.34|327.24|331.21|327.11|331.44|327.34|331.21|327.11|18
1640092250000|2021-12-21 13:10:50|331.2|327.1|331.17|327.07|331.21|327.11|331.04|326.94|16
1640092260000|2021-12-21 13:11:00|331.15|327.05|330.86|326.76|331.27|327.17|330.86|326.76|26
1640092270000|2021-12-21 13:11:10|330.84|326.74|330.79|326.69|330.84|326.74|330.77|326.67|8
1640092280000|2021-12-21 13:11:20|330.8|326.7|330.72|326.62|330.81|326.71|330.72|326.62|14
1640092290000|2021-12-21 13:11:30|330.73|326.63|330.58|326.48|330.74|326.64|330.52|326.42|16
1640092300000|2021-12-21 13:11:40|330.6|326.5|330.29|326.19|330.62|326.52|330.25|326.15|26
1640092310000|2021-12-21 13:11:50|330.33|326.23|330.48|326.38|330.48|326.38|330.29|326.19|10
1640092320000|2021-12-21 13:12:00|330.41|326.31|330.64|326.54|330.69|326.59|330.41|326.31|16
1640092330000|2021-12-21 13:12:10|330.66|326.56|330.72|326.62|330.72|326.62|330.64|326.54|12
1640092340000|2021-12-21 13:12:20|330.69|326.59|330.75|326.65|330.75|326.65|330.66|326.56|10
1640092350000|2021-12-21 13:12:30|330.8|326.7|330.77|326.67|330.85|326.75|330.76|326.66|6
1640092360000|2021-12-21 13:12:40|330.79|326.69|330.83|326.73|330.87|326.77|330.79|326.69|9
1640092370000|2021-12-21 13:12:50|330.77|326.67|330.69|326.59|330.77|326.67|330.69|326.59|2
1640092380000|2021-12-21 13:13:00|330.72|326.62|330.79|326.69|330.85|326.75|330.72|326.62|8
1640092390000|2021-12-21 13:13:10|330.76|326.66|330.77|326.67|330.81|326.71|330.71|326.61|16
1640092400000|2021-12-21 13:13:20|330.72|326.62|330.78|326.68|330.8|326.7|330.7|326.6|14
1640092410000|2021-12-21 13:13:30|330.79|326.69|330.74|326.64|330.8|326.7|330.74|326.64|6
1640092420000|2021-12-21 13:13:40|330.84|326.74|330.83|326.73|330.84|326.74|330.71|326.61|7
1640092430000|2021-12-21 13:13:50|330.73|326.63|330.8|326.7|330.82|326.72|330.72|326.62|10
1640092440000|2021-12-21 13:14:00|330.82|326.72|330.92|326.82|330.92|326.82|330.82|326.72|16
1640092450000|2021-12-21 13:14:10|330.93|326.83|331.16|327.06|331.16|327.06|330.88|326.78|18
1640092460000|2021-12-21 13:14:20|331.14|327.04|331.16|327.06|331.16|327.06|331.02|326.92|7
1640092470000|2021-12-21 13:14:30|331.1|327|331.23|327.13|331.23|327.13|331.1|327|9
1640092480000|2021-12-21 13:14:40|331.22|327.12|331.17|327.07|331.22|327.12|331.17|327.07|11
1640092490000|2021-12-21 13:14:50|331.2|327.1|331.18|327.08|331.23|327.13|331.15|327.05|11
1640092500000|2021-12-21 13:15:00|331.17|327.07|331.17|327.07|331.23|327.13|331.17|327.07|11
1640092510000|2021-12-21 13:15:10|331.16|327.06|331.16|327.06|331.19|327.09|331.08|326.98|9
1640092520000|2021-12-21 13:15:20|331.17|327.07|331.16|327.06|331.17|327.07|331.14|327.04|9
1640092530000|2021-12-21 13:15:30|331.15|327.05|331.13|327.03|331.15|327.05|331.06|326.96|8
1640092540000|2021-12-21 13:15:40|331.14|327.04|331.14|327.04|331.14|327.04|331|326.9|6
1640092550000|2021-12-21 13:15:50|331.16|327.06|331.09|326.99|331.17|327.07|331.09|326.99|7
1640092560000|2021-12-21 13:16:00|331.1|327|331.2|327.1|331.2|327.1|331.1|327|10
1640092570000|2021-12-21 13:16:10|331.19|327.09|331.27|327.17|331.27|327.17|331.14|327.04|15
1640092580000|2021-12-21 13:16:20|331.19|327.09|331.25|327.15|331.32|327.22|331.19|327.09|15
1640092590000|2021-12-21 13:16:30|331.24|327.14|331.31|327.21|331.31|327.21|331.2|327.1|13
1640092600000|2021-12-21 13:16:40|331.3|327.2|331.29|327.19|331.31|327.21|331.14|327.04|9
1640092610000|2021-12-21 13:16:50|331.3|327.2|331.35|327.25|331.35|327.25|331.22|327.12|13
1640092620000|2021-12-21 13:17:00|331.34|327.24|331.24|327.14|331.35|327.25|331.19|327.09|11
1640092630000|2021-12-21 13:17:10|331.3|327.2|331.3|327.2|331.3|327.2|331.23|327.13|4
1640092640000|2021-12-21 13:17:20|331.24|327.14|331.31|327.21|331.31|327.21|331.24|327.14|4
1640092650000|2021-12-21 13:17:30|331.3|327.2|331.29|327.19|331.32|327.22|331.26|327.16|11
1640092660000|2021-12-21 13:17:40|331.3|327.2|331.31|327.21|331.32|327.22|331.3|327.2|3
1640092670000|2021-12-21 13:17:50|331.32|327.22|331.32|327.22|331.33|327.23|331.32|327.22|3
1640092680000|2021-12-21 13:18:00|331.33|327.23|331.37|327.27|331.37|327.27|331.32|327.22|8
1640092690000|2021-12-21 13:18:10|331.27|327.17|331.31|327.21|331.34|327.24|331.27|327.17|8
1640092700000|2021-12-21 13:18:20|331.32|327.22|331.35|327.25|331.36|327.26|331.26|327.16|13
1640092710000|2021-12-21 13:18:30|331.34|327.24|331.35|327.25|331.36|327.26|331.32|327.22|7
1640092720000|2021-12-21 13:18:40|331.3|327.2|331.35|327.25|331.37|327.27|331.3|327.2|7
1640092730000|2021-12-21 13:18:50|331.34|327.24|331.33|327.23|331.34|327.24|331.24|327.14|6
1640092740000|2021-12-21 13:19:00|331.23|327.13|331.1|327|331.26|327.16|331.04|326.94|9
1640092750000|2021-12-21 13:19:10|330.99|326.89|330.85|326.75|330.99|326.89|330.68|326.58|20
1640092760000|2021-12-21 13:19:20|330.73|326.63|330.75|326.65|330.75|326.65|330.73|326.63|2
1640092770000|2021-12-21 13:19:30|330.77|326.67|330.77|326.67|330.78|326.68|330.72|326.62|5
1640092780000|2021-12-21 13:19:40|330.74|326.64|330.78|326.68|330.79|326.69|330.74|326.64|10
1640092790000|2021-12-21 13:19:50|330.76|326.66|330.83|326.73|330.83|326.73|330.76|326.66|3
1640092800000|2021-12-21 13:20:00|330.82|326.72|330.79|326.69|330.85|326.75|330.77|326.67|9
1640092810000|2021-12-21 13:20:10|330.78|326.68|330.79|326.69|330.81|326.71|330.75|326.65|7
1640092820000|2021-12-21 13:20:20|330.78|326.68|330.78|326.68|330.79|326.69|330.7|326.6|4
1640092830000|2021-12-21 13:20:30|330.76|326.66|330.7|326.6|330.78|326.68|330.65|326.55|11
1640092840000|2021-12-21 13:20:40|330.72|326.62|330.71|326.61|330.72|326.62|330.71|326.61|2
1640092850000|2021-12-21 13:20:50|330.72|326.62|330.82|326.72|330.84|326.74|330.72|326.62|5
1640092860000|2021-12-21 13:21:00|330.85|326.75|330.84|326.74|330.86|326.76|330.84|326.74|3
1640092870000|2021-12-21 13:21:10|330.79|326.69|330.79|326.69|330.79|326.69|330.79|326.69|1
1640092880000|2021-12-21 13:21:20|330.84|326.74|330.91|326.81|330.92|326.82|330.84|326.74|8
1640092890000|2021-12-21 13:21:30|331.04|326.94|331.11|327.01|331.11|327.01|331.04|326.94|10
1640092900000|2021-12-21 13:21:40|331.1|327|331.34|327.24|331.34|327.24|331.1|327|18
1640092910000|2021-12-21 13:21:50|331.31|327.21|331.46|327.36|331.46|327.36|331.3|327.2|14
1640092920000|2021-12-21 13:22:00|331.47|327.37|331.65|327.55|331.68|327.58|331.42|327.32|19
1640092930000|2021-12-21 13:22:10|331.71|327.61|331.67|327.57|331.75|327.65|331.67|327.57|14
1640092940000|2021-12-21 13:22:20|331.72|327.62|331.67|327.57|331.75|327.65|331.67|327.57|10
1640092950000|2021-12-21 13:22:30|331.66|327.56|331.69|327.59|331.71|327.61|331.65|327.55|12
1640092960000|2021-12-21 13:22:40|331.68|327.58|331.72|327.62|331.72|327.62|331.62|327.52|12
1640092970000|2021-12-21 13:22:50|331.73|327.63|331.72|327.62|331.77|327.67|331.7|327.6|12
1640092980000|2021-12-21 13:23:00|331.76|327.66|331.78|327.68|331.8|327.7|331.76|327.66|9
1640092990000|2021-12-21 13:23:10|331.74|327.64|331.77|327.67|331.8|327.7|331.74|327.64|6
1640093000000|2021-12-21 13:23:20|331.82|327.72|331.77|327.67|331.89|327.79|331.77|327.67|12
1640093010000|2021-12-21 13:23:30|331.79|327.69|331.82|327.72|331.82|327.72|331.72|327.62|14
1640093020000|2021-12-21 13:23:40|331.81|327.71|331.73|327.63|331.82|327.72|331.72|327.62|9
1640093030000|2021-12-21 13:23:50|331.72|327.62|331.77|327.67|331.77|327.67|331.72|327.62|4
1640093040000|2021-12-21 13:24:00|331.78|327.68|331.83|327.73|331.83|327.73|331.77|327.67|6
1640093050000|2021-12-21 13:24:10|331.77|327.67|331.74|327.64|331.82|327.72|331.74|327.64|5
1640093060000|2021-12-21 13:24:20|331.69|327.59|331.81|327.71|331.81|327.71|331.69|327.59|8
1640093070000|2021-12-21 13:24:30|331.74|327.64|331.53|327.43|331.77|327.67|331.53|327.43|20
1640093080000|2021-12-21 13:24:40|331.52|327.42|331.55|327.45|331.59|327.49|331.52|327.42|11
1640093090000|2021-12-21 13:24:50|331.56|327.46|331.42|327.32|331.56|327.46|331.42|327.32|14
1640093100000|2021-12-21 13:25:00|331.47|327.37|331.53|327.43|331.55|327.45|331.42|327.32|14
1640093110000|2021-12-21 13:25:10|331.52|327.42|331.56|327.46|331.57|327.47|331.52|327.42|5
1640093120000|2021-12-21 13:25:20|331.63|327.53|331.6|327.5|331.64|327.54|331.55|327.45|10
1640093130000|2021-12-21 13:25:30|331.59|327.49|331.62|327.52|331.62|327.52|331.56|327.46|12
1640093140000|2021-12-21 13:25:40|331.67|327.57|331.73|327.63|331.77|327.67|331.67|327.57|12
1640093150000|2021-12-21 13:25:50|331.79|327.69|331.81|327.71|331.81|327.71|331.72|327.62|7
1640093160000|2021-12-21 13:26:00|331.83|327.73|331.82|327.72|331.88|327.78|331.77|327.67|9
1640093170000|2021-12-21 13:26:10|331.81|327.71|331.85|327.75|331.85|327.75|331.77|327.67|4
1640093180000|2021-12-21 13:26:20|331.81|327.71|331.83|327.73|331.87|327.77|331.81|327.71|9
1640093190000|2021-12-21 13:26:30|331.82|327.72|331.83|327.73|331.88|327.78|331.82|327.72|7
1640093200000|2021-12-21 13:26:40|331.82|327.72|331.83|327.73|331.83|327.73|331.82|327.72|2
1640093210000|2021-12-21 13:26:50|331.79|327.69|331.81|327.71|331.83|327.73|331.77|327.67|8
1640093220000|2021-12-21 13:27:00|331.72|327.62|331.77|327.67|331.81|327.71|331.72|327.62|7
1640093230000|2021-12-21 13:27:10|331.79|327.69|331.86|327.76|331.87|327.77|331.78|327.68|7
1640093240000|2021-12-21 13:27:20|331.89|327.79|331.86|327.76|331.93|327.83|331.8|327.7|13
1640093250000|2021-12-21 13:27:30|331.87|327.77|331.8|327.7|331.91|327.81|331.8|327.7|9
1640093270000|2021-12-21 13:27:50|331.78|327.68|331.75|327.65|331.8|327.7|331.74|327.64|5
1640093280000|2021-12-21 13:28:00|331.73|327.63|331.85|327.75|331.88|327.78|331.73|327.63|19
1640093290000|2021-12-21 13:28:10|331.81|327.71|331.81|327.71|331.84|327.74|331.8|327.7|8
1640093300000|2021-12-21 13:28:20|331.82|327.72|331.9|327.8|332.02|327.92|331.81|327.71|15
1640093310000|2021-12-21 13:28:30|331.91|327.81|331.83|327.73|331.98|327.88|331.83|327.73|11
1640093320000|2021-12-21 13:28:40|331.95|327.85|331.74|327.64|331.95|327.85|331.71|327.61|15
1640093330000|2021-12-21 13:28:50|331.79|327.69|331.74|327.64|331.79|327.69|331.73|327.63|6
1640093340000|2021-12-21 13:29:00|331.75|327.65|331.85|327.75|331.86|327.76|331.66|327.56|19
1640093350000|2021-12-21 13:29:10|331.86|327.76|331.82|327.72|331.86|327.76|331.82|327.72|4
1640093360000|2021-12-21 13:29:20|331.79|327.69|331.87|327.77|331.94|327.84|331.73|327.63|6
1640093370000|2021-12-21 13:29:30|331.85|327.75|331.85|327.75|331.85|327.75|331.85|327.75|1
1640093380000|2021-12-21 13:29:40|331.82|327.72|331.78|327.68|331.82|327.72|331.75|327.65|11
1640093390000|2021-12-21 13:29:50|331.79|327.69|331.79|327.69|331.79|327.69|331.79|327.69|1
1640093400000|2021-12-21 13:30:00|331.78|327.68|331.73|327.63|331.88|327.78|331.73|327.63|13
1640093410000|2021-12-21 13:30:10|331.7|327.6|331.77|327.67|331.84|327.74|331.7|327.6|8
1640093420000|2021-12-21 13:30:20|331.72|327.62|331.85|327.75|331.85|327.75|331.72|327.62|12
1640093430000|2021-12-21 13:30:30|331.84|327.74|331.8|327.7|331.85|327.75|331.8|327.7|7
1640093440000|2021-12-21 13:30:40|331.71|327.61|331.8|327.7|331.88|327.78|331.7|327.6|9
1640093450000|2021-12-21 13:30:50|331.77|327.67|331.68|327.58|331.77|327.67|331.66|327.56|9
1640093460000|2021-12-21 13:31:00|331.69|327.59|331.7|327.6|331.78|327.68|331.65|327.55|9
1640093470000|2021-12-21 13:31:10|331.69|327.59|331.61|327.51|331.71|327.61|331.59|327.49|16
1640093480000|2021-12-21 13:31:20|331.59|327.49|331.59|327.49|331.68|327.58|331.53|327.43|15
1640093490000|2021-12-21 13:31:30|331.58|327.48|331.54|327.44|331.59|327.49|331.46|327.36|12
1640093500000|2021-12-21 13:31:40|331.55|327.45|331.59|327.49|331.69|327.59|331.54|327.44|6
1640093510000|2021-12-21 13:31:50|331.55|327.45|331.54|327.44|331.61|327.51|331.51|327.41|11
1640093520000|2021-12-21 13:32:00|331.53|327.43|331.62|327.52|331.63|327.53|331.53|327.43|8
1640093530000|2021-12-21 13:32:10|331.58|327.48|331.67|327.57|331.67|327.57|331.58|327.48|5
1640093540000|2021-12-21 13:32:20|331.64|327.54|331.7|327.6|331.72|327.62|331.64|327.54|4
1640093550000|2021-12-21 13:32:30|331.69|327.59|331.59|327.49|331.69|327.59|331.55|327.45|12
1640093560000|2021-12-21 13:32:40|331.54|327.44|331.56|327.46|331.58|327.48|331.52|327.42|7
1640093570000|2021-12-21 13:32:50|331.57|327.47|331.56|327.46|331.59|327.49|331.56|327.46|4
1640093580000|2021-12-21 13:33:00|331.6|327.5|331.6|327.5|331.65|327.55|331.55|327.45|11
1640093590000|2021-12-21 13:33:10|331.62|327.52|331.61|327.51|331.62|327.52|331.6|327.5|5
1640093600000|2021-12-21 13:33:20|331.6|327.5|331.74|327.64|331.74|327.64|331.6|327.5|10
1640093610000|2021-12-21 13:33:30|331.71|327.61|331.71|327.61|331.75|327.65|331.69|327.59|6
1640093620000|2021-12-21 13:33:40|331.72|327.62|331.71|327.61|331.74|327.64|331.7|327.6|4
1640093630000|2021-12-21 13:33:50|331.72|327.62|331.71|327.61|331.73|327.63|331.68|327.58|5
1640093640000|2021-12-21 13:34:00|331.75|327.65|331.83|327.73|331.84|327.74|331.75|327.65|4
1640093650000|2021-12-21 13:34:10|331.87|327.77|331.79|327.69|331.87|327.77|331.79|327.69|4
1640093660000|2021-12-21 13:34:20|331.83|327.73|331.89|327.79|331.89|327.79|331.81|327.71|6
1640093670000|2021-12-21 13:34:30|331.81|327.71|332.02|327.92|332.06|327.96|331.8|327.7|13
1640093680000|2021-12-21 13:34:40|332.12|328.02|332|327.9|332.12|328.02|332|327.9|12
1640093690000|2021-12-21 13:34:50|332.05|327.95|331.82|327.72|332.1|328|331.81|327.71|15
1640093700000|2021-12-21 13:35:00|331.84|327.74|331.81|327.71|331.84|327.74|331.73|327.63|13
1640093710000|2021-12-21 13:35:10|331.8|327.7|331.83|327.73|331.94|327.84|331.75|327.65|18
1640093720000|2021-12-21 13:35:20|331.85|327.75|331.91|327.81|331.91|327.81|331.76|327.66|10
1640093730000|2021-12-21 13:35:30|331.83|327.73|331.81|327.71|331.83|327.73|331.76|327.66|9
1640093740000|2021-12-21 13:35:40|331.86|327.76|331.87|327.77|331.87|327.77|331.77|327.67|12
1640093750000|2021-12-21 13:35:50|331.88|327.78|331.92|327.82|331.92|327.82|331.87|327.77|15
1640093760000|2021-12-21 13:36:00|331.89|327.79|332.25|328.15|332.25|328.15|331.89|327.79|17
1640093770000|2021-12-21 13:36:10|332.26|328.16|332.23|328.13|332.28|328.18|332.19|328.09|8
1640093780000|2021-12-21 13:36:20|332.26|328.16|332.23|328.13|332.26|328.16|332.12|328.02|5
1640093790000|2021-12-21 13:36:30|332.26|328.16|332.17|328.07|332.26|328.16|332.17|328.07|6
1640093800000|2021-12-21 13:36:40|332.2|328.1|332.21|328.11|332.26|328.16|332.16|328.06|8
1640093810000|2021-12-21 13:36:50|332.23|328.13|332.22|328.12|332.25|328.15|332.2|328.1|10
1640093820000|2021-12-21 13:37:00|332.24|328.14|332.18|328.08|332.24|328.14|332.18|328.08|20
1640093830000|2021-12-21 13:37:10|332.16|328.06|332.2|328.1|332.2|328.1|332.16|328.06|3
1640093840000|2021-12-21 13:37:20|332.19|328.09|332.24|328.14|332.3|328.2|332.19|328.09|12
1640093850000|2021-12-21 13:37:30|332.19|328.09|332.28|328.18|332.28|328.18|332.15|328.05|15
1640093860000|2021-12-21 13:37:40|332.29|328.19|332.46|328.36|332.56|328.46|332.26|328.16|24
1640093870000|2021-12-21 13:37:50|332.47|328.37|332.48|328.38|332.49|328.39|332.45|328.35|7
1640093880000|2021-12-21 13:38:00|332.54|328.44|332.45|328.35|332.55|328.45|332.43|328.33|16
1640093890000|2021-12-21 13:38:10|332.48|328.38|332.48|328.38|332.49|328.39|332.43|328.33|7
1640093900000|2021-12-21 13:38:20|332.43|328.33|332.44|328.34|332.47|328.37|332.42|328.32|8
1640093910000|2021-12-21 13:38:30|332.39|328.29|332.42|328.32|332.47|328.37|332.33|328.23|9
1640093920000|2021-12-21 13:38:40|332.4|328.3|332.31|328.21|332.4|328.3|332.26|328.16|13
1640093930000|2021-12-21 13:38:50|332.29|328.19|332.16|328.06|332.33|328.23|332.15|328.05|12
1640093940000|2021-12-21 13:39:00|332.12|328.02|332.14|328.04|332.23|328.13|332.12|328.02|12
1640093950000|2021-12-21 13:39:10|332.15|328.05|332.21|328.11|332.21|328.11|332.13|328.03|9
1640093960000|2021-12-21 13:39:20|332.2|328.1|332.2|328.1|332.21|328.11|332.19|328.09|5
1640093970000|2021-12-21 13:39:30|332.19|328.09|332.09|327.99|332.2|328.1|332.09|327.99|6
1640093980000|2021-12-21 13:39:40|332.08|327.98|332.05|327.95|332.09|327.99|332.03|327.93|10
1640093990000|2021-12-21 13:39:50|332.04|327.94|332.21|328.11|332.21|328.11|332.02|327.92|16
1640094000000|2021-12-21 13:40:00|332.14|328.04|332.23|328.13|332.23|328.13|332.14|328.04|6
1640094010000|2021-12-21 13:40:10|332.24|328.14|332.14|328.04|332.24|328.14|332.11|328.01|11
1640094020000|2021-12-21 13:40:20|332.15|328.05|332.16|328.06|332.18|328.08|332.08|327.98|8
1640094030000|2021-12-21 13:40:30|332.17|328.07|332.18|328.08|332.23|328.13|332.09|327.99|13
1640094040000|2021-12-21 13:40:40|332.22|328.12|332.06|327.96|332.3|328.2|332.03|327.93|23
1640094050000|2021-12-21 13:40:50|332.05|327.95|331.81|327.71|332.05|327.95|331.81|327.71|14
1640094060000|2021-12-21 13:41:00|331.79|327.69|331.83|327.73|331.93|327.83|331.78|327.68|16
1640094070000|2021-12-21 13:41:10|331.8|327.7|331.85|327.75|331.88|327.78|331.8|327.7|4
1640094080000|2021-12-21 13:41:20|331.84|327.74|331.84|327.74|331.9|327.8|331.82|327.72|7
1640094090000|2021-12-21 13:41:30|331.8|327.7|331.77|327.67|331.9|327.8|331.77|327.67|11
1640094100000|2021-12-21 13:41:40|331.83|327.73|331.91|327.81|331.94|327.84|331.83|327.73|10
1640094110000|2021-12-21 13:41:50|331.9|327.8|331.84|327.74|331.92|327.82|331.83|327.73|10
1640094120000|2021-12-21 13:42:00|331.86|327.76|331.9|327.8|331.91|327.81|331.86|327.76|5
1640094130000|2021-12-21 13:42:10|331.89|327.79|331.89|327.79|331.94|327.84|331.89|327.79|7
1640094140000|2021-12-21 13:42:20|331.91|327.81|332.06|327.96|332.07|327.97|331.91|327.81|12
1640094150000|2021-12-21 13:42:30|332.08|327.98|332.13|328.03|332.17|328.07|332.07|327.97|9
1640094160000|2021-12-21 13:42:40|332.1|328|332.1|328|332.14|328.04|332.1|328|5
1640094170000|2021-12-21 13:42:50|332.2|328.1|332.22|328.12|332.22|328.12|332.2|328.1|2
1640094180000|2021-12-21 13:43:00|332.21|328.11|332.26|328.16|332.26|328.16|332.21|328.11|3
1640094190000|2021-12-21 13:43:10|332.24|328.14|332.19|328.09|332.24|328.14|332.09|327.99|7
1640094200000|2021-12-21 13:43:20|332.11|328.01|332.13|328.03|332.2|328.1|332.11|328.01|6
1640094210000|2021-12-21 13:43:30|332.2|328.1|332.16|328.06|332.22|328.12|332.1|328|12
1640094220000|2021-12-21 13:43:40|332.14|328.04|332.06|327.96|332.14|328.04|332.02|327.92|7
1640094230000|2021-12-21 13:43:50|332.15|328.05|332.17|328.07|332.17|328.07|332.13|328.03|6
1640094240000|2021-12-21 13:44:00|332.15|328.05|332.19|328.09|332.19|328.09|332.14|328.04|10
1640094250000|2021-12-21 13:44:10|332.2|328.1|332.34|328.24|332.34|328.24|332.2|328.1|19
1640094260000|2021-12-21 13:44:20|332.35|328.25|332.34|328.24|332.38|328.28|332.33|328.23|7
1640094270000|2021-12-21 13:44:30|332.33|328.23|332.33|328.23|332.36|328.26|332.31|328.21|10
1640094280000|2021-12-21 13:44:40|332.34|328.24|332.31|328.21|332.34|328.24|332.3|328.2|16
1640094290000|2021-12-21 13:44:50|332.3|328.2|332.26|328.16|332.32|328.22|332.25|328.15|9
1640094300000|2021-12-21 13:45:00|332.25|328.15|332.27|328.17|332.29|328.19|332.2|328.1|22
1640094310000|2021-12-21 13:45:10|332.28|328.18|332.36|328.26|332.42|328.32|332.26|328.16|11
1640094320000|2021-12-21 13:45:20|332.41|328.31|332.43|328.33|332.43|328.33|332.41|328.31|7
1640094330000|2021-12-21 13:45:30|332.42|328.32|332.39|328.29|332.43|328.33|332.39|328.29|14
1640094340000|2021-12-21 13:45:40|332.4|328.3|332.37|328.27|332.4|328.3|332.36|328.26|6
1640094350000|2021-12-21 13:45:50|332.39|328.29|332.31|328.21|332.39|328.29|332.31|328.21|7
1640094360000|2021-12-21 13:46:00|332.32|328.22|332.28|328.18|332.39|328.29|332.25|328.15|12
1640094370000|2021-12-21 13:46:10|332.27|328.17|332.26|328.16|332.31|328.21|332.22|328.12|13
1640094380000|2021-12-21 13:46:20|332.29|328.19|332.29|328.19|332.29|328.19|332.27|328.17|6
1640094390000|2021-12-21 13:46:30|332.28|328.18|332.24|328.14|332.3|328.2|332.24|328.14|7
1640094400000|2021-12-21 13:46:40|332.28|328.18|332.27|328.17|332.3|328.2|332.24|328.14|6
1640094410000|2021-12-21 13:46:50|332.25|328.15|332.15|328.05|332.29|328.19|332.15|328.05|10
1640094420000|2021-12-21 13:47:00|332.14|328.04|332.12|328.02|332.15|328.05|332.12|328.02|4
1640094430000|2021-12-21 13:47:10|332.11|328.01|332.06|327.96|332.13|328.03|332.05|327.95|12
1640094440000|2021-12-21 13:47:20|332.04|327.94|332.07|327.97|332.12|328.02|332.04|327.94|5
1640094450000|2021-12-21 13:47:30|332.03|327.93|332.08|327.98|332.09|327.99|332.03|327.93|6
1640094460000|2021-12-21 13:47:40|332.07|327.97|332.04|327.94|332.07|327.97|332.04|327.94|3
1640094470000|2021-12-21 13:47:50|332.06|327.96|332.08|327.98|332.11|328.01|331.98|327.88|12
1640094480000|2021-12-21 13:48:00|332.1|328|332.26|328.16|332.26|328.16|332.08|327.98|17
1640094490000|2021-12-21 13:48:10|332.27|328.17|332.28|328.18|332.33|328.23|332.18|328.08|14
1640094500000|2021-12-21 13:48:20|332.29|328.19|332.31|328.21|332.32|328.22|332.26|328.16|11
1640094510000|2021-12-21 13:48:30|332.32|328.22|332.23|328.13|332.33|328.23|332.22|328.12|5
1640094520000|2021-12-21 13:48:40|332.34|328.24|332.34|328.24|332.34|328.24|332.31|328.21|3
1640094530000|2021-12-21 13:48:50|332.32|328.22|332.34|328.24|332.34|328.24|332.25|328.15|5
1640094540000|2021-12-21 13:49:00|332.32|328.22|332.2|328.1|332.32|328.22|332.13|328.03|11
1640094550000|2021-12-21 13:49:10|332.21|328.11|332.16|328.06|332.22|328.12|332.15|328.05|12
1640094560000|2021-12-21 13:49:20|332.15|328.05|332.07|327.97|332.15|328.05|332.07|327.97|10
1640094570000|2021-12-21 13:49:30|332.06|327.96|332.03|327.93|332.09|327.99|332.03|327.93|8
1640094580000|2021-12-21 13:49:40|332.04|327.94|332.01|327.91|332.08|327.98|332.01|327.91|7
1640094590000|2021-12-21 13:49:50|332.04|327.94|332.05|327.95|332.05|327.95|332.04|327.94|2
1640094600000|2021-12-21 13:50:00|332.06|327.96|331.84|327.74|332.07|327.97|331.84|327.74|3
1640094610000|2021-12-21 13:50:10|331.85|327.75|332.13|328.03|332.18|328.08|331.8|327.7|17
1640094620000|2021-12-21 13:50:20|332.08|327.98|332.16|328.06|332.17|328.07|332|327.9|8
1640094630000|2021-12-21 13:50:30|332.14|328.04|332.16|328.06|332.21|328.11|332.02|327.92|11
1640094640000|2021-12-21 13:50:40|332.19|328.09|332.19|328.09|332.19|328.09|332.19|328.09|1
1640094650000|2021-12-21 13:50:50|332.2|328.1|332.16|328.06|332.2|328.1|332.07|327.97|8
1640094660000|2021-12-21 13:51:00|332.14|328.04|332.24|328.14|332.24|328.14|332.04|327.94|14
1640094670000|2021-12-21 13:51:10|332.26|328.16|332.28|328.18|332.28|328.18|332.16|328.06|15
1640094680000|2021-12-21 13:51:20|332.24|328.14|332.25|328.15|332.28|328.18|332.2|328.1|7
1640094690000|2021-12-21 13:51:30|332.27|328.17|332.29|328.19|332.29|328.19|332.27|328.17|3
1640094700000|2021-12-21 13:51:40|332.32|328.22|332.16|328.06|332.32|328.22|332.14|328.04|16
1640094710000|2021-12-21 13:51:50|332.15|328.05|332.19|328.09|332.19|328.09|332.13|328.03|12
1640094730000|2021-12-21 13:52:10|332.2|328.1|332.16|328.06|332.27|328.17|332.09|327.99|10
1640094740000|2021-12-21 13:52:20|332.22|328.12|332.24|328.14|332.28|328.18|332.18|328.08|6
1640094750000|2021-12-21 13:52:30|332.25|328.15|332.25|328.15|332.25|328.15|332.25|328.15|1
1640094760000|2021-12-21 13:52:40|332.26|328.16|332.33|328.23|332.33|328.23|332.19|328.09|10
1640094770000|2021-12-21 13:52:50|332.31|328.21|332.33|328.23|332.33|328.23|332.31|328.21|2
1640094780000|2021-12-21 13:53:00|332.34|328.24|332.31|328.21|332.34|328.24|332.31|328.21|12
1640094790000|2021-12-21 13:53:10|332.32|328.22|332.33|328.23|332.33|328.23|332.31|328.21|6
1640094800000|2021-12-21 13:53:20|332.3|328.2|332.35|328.25|332.35|328.25|332.24|328.14|11
1640094810000|2021-12-21 13:53:30|332.36|328.26|332.36|328.26|332.36|328.26|332.35|328.25|3
1640094820000|2021-12-21 13:53:40|332.33|328.23|332.36|328.26|332.36|328.26|332.33|328.23|4
1640094830000|2021-12-21 13:53:50|332.37|328.27|332.32|328.22|332.4|328.3|332.28|328.18|10
1640094840000|2021-12-21 13:54:00|332.33|328.23|332.29|328.19|332.35|328.25|332.25|328.15|7
1640094850000|2021-12-21 13:54:10|332.34|328.24|332.36|328.26|332.36|328.26|332.25|328.15|7
1640094860000|2021-12-21 13:54:20|332.35|328.25|332.41|328.31|332.41|328.31|332.35|328.25|8
1640094870000|2021-12-21 13:54:30|332.43|328.33|332.44|328.34|332.44|328.34|332.43|328.33|2
1640094890000|2021-12-21 13:54:50|332.45|328.35|332.46|328.36|332.52|328.42|332.44|328.34|11
1640094900000|2021-12-21 13:55:00|332.48|328.38|332.44|328.34|332.48|328.38|332.4|328.3|14
1640094910000|2021-12-21 13:55:10|332.46|328.36|332.29|328.19|332.46|328.36|332.25|328.15|15
1640094920000|2021-12-21 13:55:20|332.28|328.18|332.28|328.18|332.29|328.19|332.24|328.14|7
1640094930000|2021-12-21 13:55:30|332.29|328.19|332.31|328.21|332.31|328.21|332.26|328.16|9
1640094940000|2021-12-21 13:55:40|332.36|328.26|332.32|328.22|332.36|328.26|332.18|328.08|11
1640094950000|2021-12-21 13:55:50|332.3|328.2|332.28|328.18|332.3|328.2|332.24|328.14|13
1640094960000|2021-12-21 13:56:00|332.29|328.19|332.27|328.17|332.35|328.25|332.21|328.11|18
1640094970000|2021-12-21 13:56:10|332.34|328.24|332.28|328.18|332.34|328.24|332.15|328.05|19
1640094980000|2021-12-21 13:56:20|332.26|328.16|332.27|328.17|332.27|328.17|332.26|328.16|2
1640094990000|2021-12-21 13:56:30|332.28|328.18|332.26|328.16|332.29|328.19|332.26|328.16|8
1640095000000|2021-12-21 13:56:40|332.28|328.18|332.27|328.17|332.28|328.18|332.25|328.15|6
1640095010000|2021-12-21 13:56:50|332.25|328.15|332.26|328.16|332.27|328.17|332.16|328.06|8
1640095020000|2021-12-21 13:57:00|332.25|328.15|332.15|328.05|332.25|328.15|332.13|328.03|14
1640095040000|2021-12-21 13:57:20|332.17|328.07|332.17|328.07|332.19|328.09|332.16|328.06|12
1640095050000|2021-12-21 13:57:30|332.18|328.08|332.16|328.06|332.2|328.1|332.16|328.06|6
1640095060000|2021-12-21 13:57:40|332.14|328.04|332.2|328.1|332.21|328.11|332.14|328.04|7
1640095070000|2021-12-21 13:57:50|332.21|328.11|332.21|328.11|332.22|328.12|332.1|328|10
1640095080000|2021-12-21 13:58:00|332.25|328.15|332.29|328.19|332.29|328.19|332.22|328.12|18
1640095090000|2021-12-21 13:58:10|332.3|328.2|332.38|328.28|332.38|328.28|332.29|328.19|12
1640095100000|2021-12-21 13:58:20|332.39|328.29|332.38|328.28|332.39|328.29|332.26|328.16|8
1640095110000|2021-12-21 13:58:30|332.33|328.23|332.36|328.26|332.39|328.29|332.32|328.22|9
1640095120000|2021-12-21 13:58:40|332.39|328.29|332.3|328.2|332.39|328.29|332.27|328.17|11
1640095130000|2021-12-21 13:58:50|332.31|328.21|332.27|328.17|332.31|328.21|332.27|328.17|11
1640095140000|2021-12-21 13:59:00|332.19|328.09|332.39|328.29|332.39|328.29|332.19|328.09|17
1640095150000|2021-12-21 13:59:10|332.38|328.28|332.3|328.2|332.38|328.28|332.3|328.2|9
1640095160000|2021-12-21 13:59:20|332.29|328.19|332.31|328.21|332.31|328.21|332.27|328.17|4
1640095170000|2021-12-21 13:59:30|332.29|328.19|332.32|328.22|332.33|328.23|332.29|328.19|7
1640095180000|2021-12-21 13:59:40|332.33|328.23|332.31|328.21|332.33|328.23|332.31|328.21|5
1640095190000|2021-12-21 13:59:50|332.32|328.22|332.31|328.21|332.35|328.25|332.31|328.21|9
1640095200000|2021-12-21 14:00:00|332.3|328.2|332.31|328.21|332.34|328.24|332.16|328.06|8
1640095210000|2021-12-21 14:00:10|332.34|328.24|332.35|328.25|332.35|328.25|332.34|328.24|2
1640095220000|2021-12-21 14:00:20|332.37|328.27|332.46|328.36|332.46|328.36|332.3|328.2|9
1640095230000|2021-12-21 14:00:30|332.5|328.4|332.44|328.34|332.5|328.4|332.44|328.34|4
1640095240000|2021-12-21 14:00:40|332.45|328.35|332.47|328.37|332.5|328.4|332.45|328.35|6
1640095250000|2021-12-21 14:00:50|332.48|328.38|332.45|328.35|332.49|328.39|332.45|328.35|5
1640095260000|2021-12-21 14:01:00|332.44|328.34|332.41|328.31|332.44|328.34|332.4|328.3|5
1640095270000|2021-12-21 14:01:10|332.4|328.3|332.4|328.3|332.4|328.3|332.4|328.3|1
1640095280000|2021-12-21 14:01:20|332.39|328.29|332.4|328.3|332.42|328.32|332.39|328.29|3
1640095290000|2021-12-21 14:01:30|332.37|328.27|332.38|328.28|332.42|328.32|332.32|328.22|7
1640095300000|2021-12-21 14:01:40|332.45|328.35|332.42|328.32|332.45|328.35|332.38|328.28|7
1640095310000|2021-12-21 14:01:50|332.41|328.31|332.46|328.36|332.48|328.38|332.41|328.31|11
1640095320000|2021-12-21 14:02:00|332.38|328.28|332.45|328.35|332.5|328.4|332.38|328.28|14
1640095330000|2021-12-21 14:02:10|332.44|328.34|332.46|328.36|332.48|328.38|332.37|328.27|19
1640095340000|2021-12-21 14:02:20|332.47|328.37|332.29|328.19|332.47|328.37|332.29|328.19|16
1640095350000|2021-12-21 14:02:30|332.26|328.16|332.22|328.12|332.26|328.16|332.19|328.09|11
1640095360000|2021-12-21 14:02:40|332.23|328.13|332.23|328.13|332.23|328.13|332.23|328.13|1
1640095370000|2021-12-21 14:02:50|332.16|328.06|332.04|327.94|332.16|328.06|332.04|327.94|17
1640095380000|2021-12-21 14:03:00|332.08|327.98|332.1|328|332.12|328.02|332.07|327.97|12
1640095390000|2021-12-21 14:03:10|332.09|327.99|332.03|327.93|332.09|327.99|332|327.9|14
1640095400000|2021-12-21 14:03:20|331.98|327.88|331.59|327.49|331.99|327.89|331.59|327.49|14
1640095410000|2021-12-21 14:03:30|331.63|327.53|331.52|327.42|331.63|327.53|331.49|327.39|16
1640095420000|2021-12-21 14:03:40|331.51|327.41|331.58|327.48|331.62|327.52|331.51|327.41|8
1640095430000|2021-12-21 14:03:50|331.66|327.56|331.67|327.57|331.85|327.75|331.61|327.51|15
1640095440000|2021-12-21 14:04:00|331.66|327.56|331.66|327.56|331.66|327.56|331.66|327.56|1
1640095450000|2021-12-21 14:04:10|331.68|327.58|331.66|327.56|331.7|327.6|331.65|327.55|10
1640095460000|2021-12-21 14:04:20|331.67|327.57|331.64|327.54|331.67|327.57|331.61|327.51|7
1640095470000|2021-12-21 14:04:30|331.63|327.53|331.62|327.52|331.63|327.53|331.62|327.52|8
1640095480000|2021-12-21 14:04:40|331.63|327.53|331.55|327.45|331.73|327.63|331.5|327.4|17
1640095490000|2021-12-21 14:04:50|331.54|327.44|331.5|327.4|331.54|327.44|331.49|327.39|7
1640095500000|2021-12-21 14:05:00|331.49|327.39|331.4|327.3|331.6|327.5|331.38|327.28|19
1640095510000|2021-12-21 14:05:10|331.41|327.31|331.53|327.43|331.61|327.51|331.4|327.3|14
1640095520000|2021-12-21 14:05:20|331.45|327.35|331.42|327.32|331.51|327.41|331.42|327.32|11
1640095530000|2021-12-21 14:05:30|331.52|327.42|331.56|327.46|331.62|327.52|331.44|327.34|16
1640095540000|2021-12-21 14:05:40|331.61|327.51|331.63|327.53|331.63|327.53|331.6|327.5|5
1640095550000|2021-12-21 14:05:50|331.61|327.51|331.66|327.56|331.66|327.56|331.59|327.49|4
1640095560000|2021-12-21 14:06:00|331.67|327.57|331.66|327.56|331.67|327.57|331.66|327.56|2
1640095570000|2021-12-21 14:06:10|331.64|327.54|331.64|327.54|331.66|327.56|331.64|327.54|4
1640095580000|2021-12-21 14:06:20|331.69|327.59|331.64|327.54|331.72|327.62|331.61|327.51|10
1640095590000|2021-12-21 14:06:30|331.61|327.51|331.54|327.44|331.61|327.51|331.54|327.44|9
1640095600000|2021-12-21 14:06:40|331.6|327.5|331.68|327.58|331.68|327.58|331.6|327.5|4
1640095610000|2021-12-21 14:06:50|331.69|327.59|331.55|327.45|331.69|327.59|331.5|327.4|16
1640095620000|2021-12-21 14:07:00|331.51|327.41|331.52|327.42|331.55|327.45|331.51|327.41|9
1640095630000|2021-12-21 14:07:10|331.53|327.43|331.53|327.43|331.59|327.49|331.52|327.42|13
1640095640000|2021-12-21 14:07:20|331.54|327.44|331.55|327.45|331.55|327.45|331.54|327.44|4
1640095650000|2021-12-21 14:07:30|331.56|327.46|331.72|327.62|331.72|327.62|331.56|327.46|6
1640095660000|2021-12-21 14:07:40|331.71|327.61|331.74|327.64|331.77|327.67|331.71|327.61|6
1640095670000|2021-12-21 14:07:50|331.71|327.61|331.74|327.64|331.76|327.66|331.71|327.61|6
1640095680000|2021-12-21 14:08:00|331.73|327.63|331.69|327.59|331.76|327.66|331.69|327.59|5
1640095690000|2021-12-21 14:08:10|331.67|327.57|331.69|327.59|331.69|327.59|331.67|327.57|2
1640095700000|2021-12-21 14:08:20|331.67|327.57|331.73|327.63|331.73|327.63|331.67|327.57|6
1640095710000|2021-12-21 14:08:30|331.76|327.66|331.73|327.63|331.76|327.66|331.72|327.62|7
1640095720000|2021-12-21 14:08:40|331.72|327.62|331.73|327.63|331.77|327.67|331.72|327.62|4
1640095730000|2021-12-21 14:08:50|331.72|327.62|331.68|327.58|331.72|327.62|331.68|327.58|2
1640095740000|2021-12-21 14:09:00|331.74|327.64|331.71|327.61|331.74|327.64|331.68|327.58|7
1640095750000|2021-12-21 14:09:10|331.7|327.6|331.69|327.59|331.72|327.62|331.69|327.59|8
1640095760000|2021-12-21 14:09:20|331.66|327.56|331.76|327.66|331.76|327.66|331.66|327.56|4
1640095770000|2021-12-21 14:09:30|331.75|327.65|331.63|327.53|331.76|327.66|331.63|327.53|5
1640095780000|2021-12-21 14:09:40|331.67|327.57|331.69|327.59|331.69|327.59|331.67|327.57|7
1640095790000|2021-12-21 14:09:50|331.73|327.63|331.73|327.63|331.73|327.63|331.73|327.63|1
1640095800000|2021-12-21 14:10:00|331.72|327.62|331.73|327.63|331.74|327.64|331.7|327.6|9
1640095810000|2021-12-21 14:10:10|331.74|327.64|331.73|327.63|331.74|327.64|331.73|327.63|2
1640095820000|2021-12-21 14:10:20|331.74|327.64|331.73|327.63|331.76|327.66|331.69|327.59|9
1640095830000|2021-12-21 14:10:30|331.72|327.62|331.78|327.68|331.78|327.68|331.71|327.61|7
1640095840000|2021-12-21 14:10:40|331.79|327.69|331.73|327.63|331.79|327.69|331.73|327.63|2
1640095850000|2021-12-21 14:10:50|331.72|327.62|331.78|327.68|331.89|327.79|331.72|327.62|12
1640095860000|2021-12-21 14:11:00|331.79|327.69|331.76|327.66|331.79|327.69|331.7|327.6|10
1640095870000|2021-12-21 14:11:10|331.8|327.7|331.76|327.66|331.82|327.72|331.73|327.63|9
1640095880000|2021-12-21 14:11:20|331.77|327.67|331.75|327.65|331.77|327.67|331.73|327.63|4
1640095890000|2021-12-21 14:11:30|331.76|327.66|331.75|327.65|331.83|327.73|331.75|327.65|5
1640095900000|2021-12-21 14:11:40|331.74|327.64|331.75|327.65|331.78|327.68|331.71|327.61|9
1640095910000|2021-12-21 14:11:50|331.83|327.73|331.7|327.6|331.83|327.73|331.7|327.6|11
1640095920000|2021-12-21 14:12:00|331.74|327.64|331.74|327.64|331.74|327.64|331.73|327.63|5
1640095930000|2021-12-21 14:12:10|331.73|327.63|331.74|327.64|331.76|327.66|331.73|327.63|5
1640095940000|2021-12-21 14:12:20|331.73|327.63|331.7|327.6|331.8|327.7|331.64|327.54|13
1640095950000|2021-12-21 14:12:30|331.64|327.54|331.62|327.52|331.69|327.59|331.56|327.46|13
1640095960000|2021-12-21 14:12:40|331.61|327.51|331.56|327.46|331.7|327.6|331.56|327.46|5
1640095970000|2021-12-21 14:12:50|331.55|327.45|331.6|327.5|331.63|327.53|331.55|327.45|8
1640095980000|2021-12-21 14:13:00|331.58|327.48|331.64|327.54|331.65|327.55|331.55|327.45|8
1640095990000|2021-12-21 14:13:10|331.69|327.59|331.64|327.54|331.69|327.59|331.64|327.54|2
1640096000000|2021-12-21 14:13:20|331.61|327.51|331.64|327.54|331.64|327.54|331.61|327.51|3
1640096010000|2021-12-21 14:13:30|331.65|327.55|331.58|327.48|331.65|327.55|331.55|327.45|7
1640096020000|2021-12-21 14:13:40|331.55|327.45|331.39|327.29|331.6|327.5|331.39|327.29|17
1640096030000|2021-12-21 14:13:50|331.4|327.3|331.39|327.29|331.4|327.3|331.3|327.2|17
1640096040000|2021-12-21 14:14:00|331.35|327.25|331.39|327.29|331.42|327.32|331.31|327.21|11
1640096050000|2021-12-21 14:14:10|331.38|327.28|331.34|327.24|331.41|327.31|331.34|327.24|11
1640096060000|2021-12-21 14:14:20|331.33|327.23|331.32|327.22|331.33|327.23|331.31|327.21|5
1640096070000|2021-12-21 14:14:30|331.31|327.21|331.37|327.27|331.37|327.27|331.28|327.18|9
1640096080000|2021-12-21 14:14:40|331.38|327.28|331.36|327.26|331.39|327.29|331.34|327.24|13
1640096090000|2021-12-21 14:14:50|331.38|327.28|331.38|327.28|331.4|327.3|331.33|327.23|16
1640096100000|2021-12-21 14:15:00|331.34|327.24|331.37|327.27|331.38|327.28|331.34|327.24|3
1640096110000|2021-12-21 14:15:10|331.38|327.28|331.38|327.28|331.39|327.29|331.38|327.28|3
1640096120000|2021-12-21 14:15:20|331.39|327.29|331.39|327.29|331.39|327.29|331.38|327.28|3
1640096130000|2021-12-21 14:15:30|331.35|327.25|331.35|327.25|331.38|327.28|331.34|327.24|8
1640096140000|2021-12-21 14:15:40|331.36|327.26|331.24|327.14|331.36|327.26|331.24|327.14|11
1640096150000|2021-12-21 14:15:50|331.25|327.15|331.22|327.12|331.25|327.15|331.22|327.12|7
1640096160000|2021-12-21 14:16:00|331.23|327.13|331.19|327.09|331.23|327.13|331.19|327.09|3
1640096180000|2021-12-21 14:16:20|331.17|327.07|331.23|327.13|331.24|327.14|331.13|327.03|11
1640096190000|2021-12-21 14:16:30|331.21|327.11|331.19|327.09|331.21|327.11|331.19|327.09|5
1640096200000|2021-12-21 14:16:40|331.16|327.06|330.71|326.61|331.16|327.06|330.64|326.54|19
1640096210000|2021-12-21 14:16:50|330.73|326.63|330.68|326.58|330.76|326.66|330.66|326.56|11
1640096220000|2021-12-21 14:17:00|330.69|326.59|330.7|326.6|330.7|326.6|330.66|326.56|6
1640096230000|2021-12-21 14:17:10|330.69|326.59|330.67|326.57|330.76|326.66|330.63|326.53|20
1640096240000|2021-12-21 14:17:20|330.66|326.56|330.62|326.52|330.67|326.57|330.61|326.51|8
1640096250000|2021-12-21 14:17:30|330.61|326.51|330.48|326.38|330.61|326.51|330.46|326.36|11
1640096260000|2021-12-21 14:17:40|330.47|326.37|330.35|326.25|330.52|326.42|330.3|326.2|24
1640096270000|2021-12-21 14:17:50|330.36|326.26|330.38|326.28|330.4|326.3|330.29|326.19|17
1640096280000|2021-12-21 14:18:00|330.34|326.24|330.35|326.25|330.36|326.26|330.32|326.22|6
1640096290000|2021-12-21 14:18:10|330.36|326.26|330.35|326.25|330.37|326.27|330.35|326.25|4
1640096300000|2021-12-21 14:18:20|330.36|326.26|330.21|326.11|330.36|326.26|330.16|326.06|16
1640096310000|2021-12-21 14:18:30|330.2|326.1|330.34|326.24|330.35|326.25|330.2|326.1|18
1640096320000|2021-12-21 14:18:40|330.33|326.23|330.33|326.23|330.35|326.25|330.32|326.22|11
1640096330000|2021-12-21 14:18:50|330.34|326.24|330.43|326.33|330.43|326.33|330.31|326.21|13
1640096340000|2021-12-21 14:19:00|330.46|326.36|330.48|326.38|330.49|326.39|330.44|326.34|18
1640096350000|2021-12-21 14:19:10|330.49|326.39|330.45|326.35|330.55|326.45|330.45|326.35|11
1640096360000|2021-12-21 14:19:20|330.44|326.34|330.41|326.31|330.48|326.38|330.4|326.3|9
1640096370000|2021-12-21 14:19:30|330.45|326.35|330.4|326.3|330.45|326.35|330.39|326.29|6
1640096380000|2021-12-21 14:19:40|330.42|326.32|330.36|326.26|330.44|326.34|330.36|326.26|10
1640096390000|2021-12-21 14:19:50|330.41|326.31|330.37|326.27|330.49|326.39|330.36|326.26|14
1640096400000|2021-12-21 14:20:00|330.36|326.26|330.39|326.29|330.42|326.32|330.29|326.19|6
1640096410000|2021-12-21 14:20:10|330.38|326.28|330.38|326.28|330.38|326.28|330.29|326.19|4
1640096420000|2021-12-21 14:20:20|330.39|326.29|330.39|326.29|330.4|326.3|330.39|326.29|3
1640096430000|2021-12-21 14:20:30|330.41|326.31|330.43|326.33|330.45|326.35|330.39|326.29|18
1640096440000|2021-12-21 14:20:40|330.36|326.26|330.47|326.37|330.47|326.37|330.35|326.25|6
1640096450000|2021-12-21 14:20:50|330.46|326.36|330.48|326.38|330.48|326.38|330.39|326.29|12
1640096460000|2021-12-21 14:21:00|330.47|326.37|330.46|326.36|330.48|326.38|330.46|326.36|6
1640096470000|2021-12-21 14:21:10|330.42|326.32|330.38|326.28|330.49|326.39|330.37|326.27|14
1640096480000|2021-12-21 14:21:20|330.37|326.27|330.37|326.27|330.41|326.31|330.36|326.26|7
1640096490000|2021-12-21 14:21:30|330.38|326.28|330.36|326.26|330.38|326.28|330.28|326.18|6
1640096500000|2021-12-21 14:21:40|330.35|326.25|330.17|326.07|330.36|326.26|330.14|326.04|16
1640096510000|2021-12-21 14:21:50|330.1|326|330.16|326.06|330.16|326.06|330.09|325.99|4
1640096520000|2021-12-21 14:22:00|330.17|326.07|330.34|326.24|330.34|326.24|330.17|326.07|14
1640096530000|2021-12-21 14:22:10|330.2|326.1|330.24|326.14|330.24|326.14|330.12|326.02|3
1640096540000|2021-12-21 14:22:20|330.3|326.2|330.24|326.14|330.3|326.2|330.19|326.09|4
1640096550000|2021-12-21 14:22:30|330.23|326.13|330.29|326.19|330.3|326.2|330.22|326.12|5
1640096560000|2021-12-21 14:22:40|330.11|326.01|330.3|326.2|330.31|326.21|330.11|326.01|11
1640096570000|2021-12-21 14:22:50|330.31|326.21|330.17|326.07|330.31|326.21|330.12|326.02|11
1640096580000|2021-12-21 14:23:00|330.23|326.13|330.14|326.04|330.25|326.15|330.08|325.98|17
1640096590000|2021-12-21 14:23:10|329.9|325.8|329.74|325.64|329.9|325.8|329.62|325.52|24
1640096600000|2021-12-21 14:23:20|329.7|325.6|329.57|325.47|329.7|325.6|329.57|325.47|8
1640096610000|2021-12-21 14:23:30|329.53|325.43|329.27|325.17|329.53|325.43|329.24|325.14|16
1640096620000|2021-12-21 14:23:40|329.23|325.13|329.31|325.21|329.31|325.21|329.19|325.09|20
1640096630000|2021-12-21 14:23:50|329.3|325.2|328.94|324.84|329.32|325.22|328.94|324.84|20
1640096640000|2021-12-21 14:24:00|328.84|324.74|328.56|324.46|328.86|324.76|328.53|324.43|24
1640096650000|2021-12-21 14:24:10|328.55|324.45|328.72|324.62|328.72|324.62|328.54|324.44|15
1640096660000|2021-12-21 14:24:20|328.71|324.61|328.77|324.67|328.85|324.75|328.71|324.61|11
1640096670000|2021-12-21 14:24:30|328.76|324.66|328.82|324.72|328.84|324.74|328.7|324.6|10
1640096680000|2021-12-21 14:24:40|328.86|324.76|328.78|324.68|328.88|324.78|328.71|324.61|7
1640096690000|2021-12-21 14:24:50|328.79|324.69|328.84|324.74|328.84|324.74|328.75|324.65|9
1640096700000|2021-12-21 14:25:00|328.86|324.76|329.07|324.97|329.09|324.99|328.82|324.72|12
1640096710000|2021-12-21 14:25:10|329.1|325|329.31|325.21|329.34|325.24|329.07|324.97|14
1640096720000|2021-12-21 14:25:20|329.32|325.22|329.36|325.26|329.36|325.26|329.27|325.17|15
1640096730000|2021-12-21 14:25:30|329.35|325.25|329.4|325.3|329.42|325.32|329.35|325.25|14
1640096740000|2021-12-21 14:25:40|329.39|325.29|329.32|325.22|329.4|325.3|329.32|325.22|6
1640096750000|2021-12-21 14:25:50|329.3|325.2|329.39|325.29|329.41|325.31|329.29|325.19|12
1640096760000|2021-12-21 14:26:00|329.4|325.3|329.39|325.29|329.45|325.35|329.37|325.27|16
1640096770000|2021-12-21 14:26:10|329.38|325.28|329.38|325.28|329.39|325.29|329.38|325.28|3
1640096780000|2021-12-21 14:26:20|329.39|325.29|329.57|325.47|329.57|325.47|329.38|325.28|13
1640096790000|2021-12-21 14:26:30|329.6|325.5|329.59|325.49|329.61|325.51|329.51|325.41|12
1640096800000|2021-12-21 14:26:40|329.58|325.48|329.57|325.47|329.59|325.49|329.56|325.46|6
1640096810000|2021-12-21 14:26:50|329.59|325.49|329.51|325.41|329.65|325.55|329.51|325.41|18
1640096820000|2021-12-21 14:27:00|329.52|325.42|329.59|325.49|329.62|325.52|329.52|325.42|17
1640096830000|2021-12-21 14:27:10|329.52|325.42|329.54|325.44|329.54|325.44|329.47|325.37|14
1640096840000|2021-12-21 14:27:20|329.47|325.37|329.45|325.35|329.52|325.42|329.38|325.28|20
1640096850000|2021-12-21 14:27:30|329.48|325.38|329.42|325.32|329.52|325.42|329.42|325.32|16
1640096860000|2021-12-21 14:27:40|329.45|325.35|329.4|325.3|329.46|325.36|329.37|325.27|13
1640096870000|2021-12-21 14:27:50|329.42|325.32|329.45|325.35|329.45|325.35|329.37|325.27|15
1640096880000|2021-12-21 14:28:00|329.44|325.34|329.65|325.55|329.65|325.55|329.44|325.34|14
1640096890000|2021-12-21 14:28:10|329.7|325.6|329.54|325.44|329.7|325.6|329.5|325.4|12
1640096900000|2021-12-21 14:28:20|329.53|325.43|329.51|325.41|329.53|325.43|329.44|325.34|9
1640096910000|2021-12-21 14:28:30|329.49|325.39|329.46|325.36|329.53|325.43|329.45|325.35|14
1640096920000|2021-12-21 14:28:40|329.45|325.35|329.4|325.3|329.45|325.35|329.33|325.23|15
1640096930000|2021-12-21 14:28:50|329.42|325.32|329.41|325.31|329.42|325.32|329.32|325.22|10
1640096940000|2021-12-21 14:29:00|329.4|325.3|329.44|325.34|329.44|325.34|329.36|325.26|12
1640096950000|2021-12-21 14:29:10|329.42|325.32|329.28|325.18|329.42|325.32|329.25|325.15|17
1640096960000|2021-12-21 14:29:20|329.32|325.22|329.22|325.12|329.32|325.22|329.2|325.1|9
1640096970000|2021-12-21 14:29:30|329.16|325.06|329.21|325.11|329.25|325.15|329.14|325.04|11
1640096980000|2021-12-21 14:29:40|329.15|325.05|329.1|325|329.21|325.11|329.05|324.95|25
1640096990000|2021-12-21 14:29:50|329.18|325.08|329.25|325.15|329.25|325.15|329.14|325.04|15
1640097000000|2021-12-21 14:30:00|329.26|325.16|329.35|325.25|329.37|325.27|329.21|325.11|19
1640097010000|2021-12-21 14:30:10|329.36|325.26|329.42|325.32|329.43|325.33|329.36|325.26|6
1640097020000|2021-12-21 14:30:20|329.43|325.33|329.45|325.35|329.45|325.35|329.4|325.3|11
1640097030000|2021-12-21 14:30:30|329.46|325.36|329.39|325.29|329.46|325.36|329.35|325.25|12
1640097040000|2021-12-21 14:30:40|329.38|325.28|329.38|325.28|329.45|325.35|329.38|325.28|9
1640097050000|2021-12-21 14:30:50|329.4|325.3|329.47|325.37|329.52|325.42|329.4|325.3|10
1640097060000|2021-12-21 14:31:00|329.46|325.36|329.52|325.42|329.52|325.42|329.44|325.34|11
1640097070000|2021-12-21 14:31:10|329.56|325.46|329.72|325.62|329.73|325.63|329.53|325.43|13
1640097080000|2021-12-21 14:31:20|329.73|325.63|329.7|325.6|329.8|325.7|329.63|325.53|16
1640097090000|2021-12-21 14:31:30|329.75|325.65|329.79|325.69|329.79|325.69|329.72|325.62|8
1640097100000|2021-12-21 14:31:40|329.76|325.66|329.79|325.69|329.8|325.7|329.71|325.61|13
1640097110000|2021-12-21 14:31:50|329.76|325.66|329.7|325.6|329.83|325.73|329.6|325.5|23
1640097120000|2021-12-21 14:32:00|329.69|325.59|329.63|325.53|329.69|325.59|329.51|325.41|22
1640097130000|2021-12-21 14:32:10|329.64|325.54|329.55|325.45|329.67|325.57|329.55|325.45|20
1640097140000|2021-12-21 14:32:20|329.5|325.4|329.51|325.41|329.55|325.45|329.45|325.35|15
1640097150000|2021-12-21 14:32:30|329.48|325.38|329.48|325.38|329.52|325.42|329.42|325.32|22
1640097160000|2021-12-21 14:32:40|329.5|325.4|329.57|325.47|329.59|325.49|329.43|325.33|13
1640097170000|2021-12-21 14:32:50|329.61|325.51|329.59|325.49|329.61|325.51|329.58|325.48|3
1640097180000|2021-12-21 14:33:00|329.61|325.51|329.58|325.48|329.61|325.51|329.53|325.43|10
1640097190000|2021-12-21 14:33:10|329.59|325.49|329.59|325.49|329.64|325.54|329.57|325.47|7
1640097210000|2021-12-21 14:33:30|329.57|325.47|329.6|325.5|329.62|325.52|329.57|325.47|7
1640097220000|2021-12-21 14:33:40|329.62|325.52|329.59|325.49|329.65|325.55|329.58|325.48|8
1640097230000|2021-12-21 14:33:50|329.6|325.5|329.63|325.53|329.63|325.53|329.57|325.47|10
1640097240000|2021-12-21 14:34:00|329.64|325.54|329.63|325.53|329.67|325.57|329.61|325.51|12
1640097250000|2021-12-21 14:34:10|329.62|325.52|329.69|325.59|329.69|325.59|329.62|325.52|4
1640097260000|2021-12-21 14:34:20|329.7|325.6|329.65|325.55|329.73|325.63|329.63|325.53|10
1640097270000|2021-12-21 14:34:30|329.58|325.48|329.53|325.43|329.58|325.48|329.51|325.41|16
1640097280000|2021-12-21 14:34:40|329.54|325.44|329.56|325.46|329.59|325.49|329.49|325.39|12
1640097290000|2021-12-21 14:34:50|329.5|325.4|329.53|325.43|329.56|325.46|329.5|325.4|9
1640097300000|2021-12-21 14:35:00|329.54|325.44|329.53|325.43|329.55|325.45|329.53|325.43|6
1640097310000|2021-12-21 14:35:10|329.44|325.34|329.41|325.31|329.46|325.36|329.41|325.31|7
1640097320000|2021-12-21 14:35:20|329.44|325.34|329.35|325.25|329.47|325.37|329.32|325.22|14
1640097330000|2021-12-21 14:35:30|329.36|325.26|329.44|325.34|329.44|325.34|329.34|325.24|19
1640097340000|2021-12-21 14:35:40|329.43|325.33|329.57|325.47|329.62|325.52|329.43|325.33|14
1640097350000|2021-12-21 14:35:50|329.56|325.46|329.53|325.43|329.64|325.54|329.53|325.43|14
1640097360000|2021-12-21 14:36:00|329.52|325.42|329.87|325.77|329.87|325.77|329.52|325.42|15
1640097370000|2021-12-21 14:36:10|329.88|325.78|329.89|325.79|329.94|325.84|329.86|325.76|11
1640097380000|2021-12-21 14:36:20|329.81|325.71|329.89|325.79|329.89|325.79|329.81|325.71|9
1640097390000|2021-12-21 14:36:30|329.9|325.8|329.86|325.76|329.9|325.8|329.86|325.76|3
1640097400000|2021-12-21 14:36:40|329.89|325.79|329.8|325.7|329.89|325.79|329.73|325.63|16
1640097410000|2021-12-21 14:36:50|329.73|325.63|329.89|325.79|329.89|325.79|329.73|325.63|11
1640097420000|2021-12-21 14:37:00|329.81|325.71|329.96|325.86|329.97|325.87|329.81|325.71|13
1640097430000|2021-12-21 14:37:10|329.94|325.84|330|325.9|330.06|325.96|329.92|325.82|15
1640097440000|2021-12-21 14:37:20|330.01|325.91|330.19|326.09|330.25|326.15|330.01|325.91|11
1640097450000|2021-12-21 14:37:30|330.25|326.15|330.26|326.16|330.28|326.18|330.25|326.15|6
1640097460000|2021-12-21 14:37:40|330.29|326.19|330.26|326.16|330.29|326.19|330.26|326.16|2
1640097470000|2021-12-21 14:37:50|330.3|326.2|330.3|326.2|330.3|326.2|330.25|326.15|11
1640097480000|2021-12-21 14:38:00|330.32|326.22|330.3|326.2|330.32|326.22|330.3|326.2|2
1640097490000|2021-12-21 14:38:10|330.29|326.19|330.29|326.19|330.32|326.22|330.24|326.14|10
1640097500000|2021-12-21 14:38:20|330.3|326.2|330.35|326.25|330.36|326.26|330.3|326.2|7
1640097510000|2021-12-21 14:38:30|330.29|326.19|330.32|326.22|330.32|326.22|330.29|326.19|3
1640097520000|2021-12-21 14:38:40|330.34|326.24|330.4|326.3|330.41|326.31|330.32|326.22|7
1640097530000|2021-12-21 14:38:50|330.42|326.32|330.48|326.38|330.49|326.39|330.37|326.27|11
1640097540000|2021-12-21 14:39:00|330.5|326.4|331.37|327.27|331.56|327.46|330.5|326.4|23
1640097550000|2021-12-21 14:39:10|331.36|327.26|331.35|327.25|331.38|327.28|331.3|327.2|11
1640097560000|2021-12-21 14:39:20|331.3|327.2|330.9|326.8|331.3|327.2|330.87|326.77|9
1640097570000|2021-12-21 14:39:30|330.89|326.79|330.93|326.83|330.93|326.83|330.83|326.73|11
1640097580000|2021-12-21 14:39:40|330.92|326.82|330.78|326.68|330.92|326.82|330.75|326.65|9
1640097590000|2021-12-21 14:39:50|330.81|326.71|330.77|326.67|330.86|326.76|330.76|326.66|17
1640097600000|2021-12-21 14:40:00|330.78|326.68|330.67|326.57|330.8|326.7|330.64|326.54|15
1640097610000|2021-12-21 14:40:10|330.66|326.56|330.59|326.49|330.66|326.56|330.55|326.45|14
1640097620000|2021-12-21 14:40:20|330.6|326.5|330.63|326.53|330.67|326.57|330.56|326.46|10
1640097630000|2021-12-21 14:40:30|330.6|326.5|330.48|326.38|330.6|326.5|330.48|326.38|11
1640097640000|2021-12-21 14:40:40|330.47|326.37|330.6|326.5|330.6|326.5|330.4|326.3|18
1640097650000|2021-12-21 14:40:50|330.58|326.48|330.49|326.39|330.6|326.5|330.49|326.39|19
1640097660000|2021-12-21 14:41:00|330.51|326.41|330.75|326.65|330.76|326.66|330.51|326.41|13
1640097670000|2021-12-21 14:41:10|330.76|326.66|330.79|326.69|330.81|326.71|330.75|326.65|5
1640097680000|2021-12-21 14:41:20|330.75|326.65|330.78|326.68|330.8|326.7|330.75|326.65|5
1640097690000|2021-12-21 14:41:30|330.83|326.73|330.81|326.71|330.83|326.73|330.79|326.69|8
1640097700000|2021-12-21 14:41:40|330.79|326.69|330.78|326.68|330.81|326.71|330.78|326.68|11
1640097710000|2021-12-21 14:41:50|330.76|326.66|330.78|326.68|330.79|326.69|330.75|326.65|7
1640097720000|2021-12-21 14:42:00|330.8|326.7|330.6|326.5|330.8|326.7|330.6|326.5|23
1640097730000|2021-12-21 14:42:10|330.57|326.47|330.64|326.54|330.65|326.55|330.57|326.47|13
1640097740000|2021-12-21 14:42:20|330.63|326.53|330.44|326.34|330.63|326.53|330.44|326.34|17
1640097750000|2021-12-21 14:42:30|330.45|326.35|330.33|326.23|330.45|326.35|330.33|326.23|12
1640097760000|2021-12-21 14:42:40|330.36|326.26|330.34|326.24|330.36|326.26|330.34|326.24|3
1640097770000|2021-12-21 14:42:50|330.35|326.25|330.37|326.27|330.37|326.27|330.32|326.22|7
1640097780000|2021-12-21 14:43:00|330.4|326.3|330.53|326.43|330.53|326.43|330.4|326.3|11
1640097790000|2021-12-21 14:43:10|330.51|326.41|330.53|326.43|330.56|326.46|330.51|326.41|10
1640097800000|2021-12-21 14:43:20|330.54|326.44|330.68|326.58|330.69|326.59|330.54|326.44|7
1640097810000|2021-12-21 14:43:30|330.79|326.69|330.89|326.79|330.89|326.79|330.78|326.68|14
1640097820000|2021-12-21 14:43:40|330.86|326.76|330.71|326.61|330.86|326.76|330.69|326.59|9
1640097830000|2021-12-21 14:43:50|330.72|326.62|330.65|326.55|330.72|326.62|330.62|326.52|20
1640097840000|2021-12-21 14:44:00|330.69|326.59|330.78|326.68|330.8|326.7|330.63|326.53|16
1640097850000|2021-12-21 14:44:10|330.84|326.74|330.71|326.61|330.84|326.74|330.56|326.46|22
1640097860000|2021-12-21 14:44:20|330.64|326.54|330.48|326.38|330.66|326.56|330.46|326.36|13
1640097870000|2021-12-21 14:44:30|330.49|326.39|330.54|326.44|330.54|326.44|330.45|326.35|13
1640097880000|2021-12-21 14:44:40|330.55|326.45|330.52|326.42|330.56|326.46|330.46|326.36|12
1640097890000|2021-12-21 14:44:50|330.45|326.35|330.61|326.51|330.68|326.58|330.45|326.35|20
1640097900000|2021-12-21 14:45:00|330.63|326.53|330.57|326.47|330.67|326.57|330.56|326.46|12
1640097910000|2021-12-21 14:45:10|330.56|326.46|330.49|326.39|330.64|326.54|330.47|326.37|17
1640097920000|2021-12-21 14:45:20|330.47|326.37|330.38|326.28|330.51|326.41|330.36|326.26|18
1640097930000|2021-12-21 14:45:30|330.39|326.29|330.11|326.01|330.4|326.3|330.11|326.01|13
1640097940000|2021-12-21 14:45:40|330.08|325.98|330.09|325.99|330.13|326.03|329.96|325.86|21
1640097950000|2021-12-21 14:45:50|330.1|326|329.97|325.87|330.12|326.02|329.9|325.8|18
1640097960000|2021-12-21 14:46:00|329.88|325.78|329.67|325.57|330.14|326.04|329.66|325.56|30
1640097970000|2021-12-21 14:46:10|329.68|325.58|329.79|325.69|329.86|325.76|329.68|325.58|17
1640097980000|2021-12-21 14:46:20|329.77|325.67|329.74|325.64|329.91|325.81|329.66|325.56|18
1640097990000|2021-12-21 14:46:30|329.76|325.66|329.72|325.62|329.8|325.7|329.69|325.59|20
1640098000000|2021-12-21 14:46:40|329.76|325.66|329.83|325.73|329.86|325.76|329.73|325.63|16
1640098010000|2021-12-21 14:46:50|329.8|325.7|329.81|325.71|329.82|325.72|329.78|325.68|9
1640098020000|2021-12-21 14:47:00|329.76|325.66|329.8|325.7|329.82|325.72|329.75|325.65|7
1640098030000|2021-12-21 14:47:10|329.75|325.65|329.81|325.71|329.88|325.78|329.75|325.65|15
1640098040000|2021-12-21 14:47:20|329.77|325.67|329.92|325.82|329.96|325.86|329.77|325.67|12
1640098050000|2021-12-21 14:47:30|329.88|325.78|329.91|325.81|329.91|325.81|329.86|325.76|7
1640098060000|2021-12-21 14:47:40|329.88|325.78|329.88|325.78|329.91|325.81|329.8|325.7|11
1640098070000|2021-12-21 14:47:50|329.87|325.77|330.07|325.97|330.07|325.97|329.86|325.76|8
1640098080000|2021-12-21 14:48:00|330.13|326.03|330.2|326.1|330.2|326.1|330.13|326.03|7
1640098090000|2021-12-21 14:48:10|330.15|326.05|330.19|326.09|330.2|326.1|330.07|325.97|9
1640098100000|2021-12-21 14:48:20|330.23|326.13|330.33|326.23|330.33|326.23|330.23|326.13|5
1640098110000|2021-12-21 14:48:30|330.31|326.21|330.24|326.14|330.31|326.21|330.24|326.14|7
1640098120000|2021-12-21 14:48:40|330.19|326.09|330.18|326.08|330.24|326.14|330.13|326.03|11
1640098130000|2021-12-21 14:48:50|330.17|326.07|330.24|326.14|330.24|326.14|330.17|326.07|4
1640098140000|2021-12-21 14:49:00|330.19|326.09|330.18|326.08|330.28|326.18|330.12|326.02|14
1640098150000|2021-12-21 14:49:10|330.17|326.07|330.08|325.98|330.17|326.07|330.03|325.93|18
1640098160000|2021-12-21 14:49:20|330.09|325.99|330.08|325.98|330.09|325.99|330.08|325.98|6
1640098170000|2021-12-21 14:49:30|330.02|325.92|330.09|325.99|330.1|326|330.02|325.92|4
1640098180000|2021-12-21 14:49:40|330.03|325.93|329.85|325.75|330.03|325.93|329.76|325.66|24
1640098190000|2021-12-21 14:49:50|329.9|325.8|329.79|325.69|329.9|325.8|329.79|325.69|17
1640098200000|2021-12-21 14:50:00|329.78|325.68|329.67|325.57|329.78|325.68|329.64|325.54|25
1640098210000|2021-12-21 14:50:10|329.68|325.58|329.73|325.63|329.8|325.7|329.67|325.57|11
1640098220000|2021-12-21 14:50:20|329.72|325.62|329.39|325.29|329.75|325.65|329.39|325.29|24
1640098230000|2021-12-21 14:50:30|329.4|325.3|329.4|325.3|329.43|325.33|329.35|325.25|18
1640098240000|2021-12-21 14:50:40|329.36|325.26|329.42|325.32|329.51|325.41|329.34|325.24|21
1640098250000|2021-12-21 14:50:50|329.41|325.31|329.59|325.49|329.65|325.55|329.4|325.3|14
1640098260000|2021-12-21 14:51:00|329.69|325.59|329.9|325.8|329.9|325.8|329.68|325.58|14
1640098270000|2021-12-21 14:51:10|329.94|325.84|330.11|326.01|330.15|326.05|329.91|325.81|18
1640098280000|2021-12-21 14:51:20|330.13|326.03|330.1|326|330.2|326.1|330.02|325.92|15
1640098290000|2021-12-21 14:51:30|330.08|325.98|330.12|326.02|330.13|326.03|330.02|325.92|15
1640098300000|2021-12-21 14:51:40|330.1|326|330.03|325.93|330.11|326.01|330.02|325.92|12
1640098310000|2021-12-21 14:51:50|330.04|325.94|330.08|325.98|330.12|326.02|330.03|325.93|16
1640098320000|2021-12-21 14:52:00|330.06|325.96|330.06|325.96|330.08|325.98|330.03|325.93|13
1640098330000|2021-12-21 14:52:10|330.09|325.99|330.36|326.26|330.39|326.29|330.09|325.99|19
1640098340000|2021-12-21 14:52:20|330.35|326.25|330.27|326.17|330.39|326.29|330.27|326.17|21
1640098350000|2021-12-21 14:52:30|330.2|326.1|330.29|326.19|330.31|326.21|330.17|326.07|14
1640098360000|2021-12-21 14:52:40|330.27|326.17|330.33|326.23|330.33|326.23|330.27|326.17|7
1640098370000|2021-12-21 14:52:50|330.34|326.24|330.33|326.23|330.35|326.25|330.28|326.18|11
1640098380000|2021-12-21 14:53:00|330.32|326.22|330.35|326.25|330.39|326.29|330.28|326.18|21
1640098390000|2021-12-21 14:53:10|330.36|326.26|330.32|326.22|330.39|326.29|330.28|326.18|12
1640098400000|2021-12-21 14:53:20|330.28|326.18|330.39|326.29|330.43|326.33|330.28|326.18|15
1640098410000|2021-12-21 14:53:30|330.36|326.26|330.46|326.36|330.49|326.39|330.36|326.26|14
1640098420000|2021-12-21 14:53:40|330.47|326.37|330.43|326.33|330.52|326.42|330.42|326.32|15
1640098430000|2021-12-21 14:53:50|330.42|326.32|330.39|326.29|330.44|326.34|330.38|326.28|16
1640098440000|2021-12-21 14:54:00|330.4|326.3|330.32|326.22|330.42|326.32|330.3|326.2|10
1640098450000|2021-12-21 14:54:10|330.33|326.23|330.31|326.21|330.33|326.23|330.26|326.16|7
1640098460000|2021-12-21 14:54:20|330.27|326.17|330.16|326.06|330.27|326.17|330.04|325.94|9
1640098470000|2021-12-21 14:54:30|330.07|325.97|329.97|325.87|330.12|326.02|329.96|325.86|9
1640098480000|2021-12-21 14:54:40|329.98|325.88|329.94|325.84|329.98|325.88|329.88|325.78|14
1640098490000|2021-12-21 14:54:50|329.91|325.81|330.24|326.14|330.25|326.15|329.9|325.8|19
1640098500000|2021-12-21 14:55:00|330.16|326.06|330.3|326.2|330.3|326.2|330.11|326.01|9
1640098510000|2021-12-21 14:55:10|330.33|326.23|330.32|326.22|330.35|326.25|330.32|326.22|12
1640098520000|2021-12-21 14:55:20|330.33|326.23|330.47|326.37|330.5|326.4|330.31|326.21|12
1640098530000|2021-12-21 14:55:30|330.48|326.38|330.52|326.42|330.52|326.42|330.42|326.32|14
1640098540000|2021-12-21 14:55:40|330.51|326.41|330.5|326.4|330.55|326.45|330.45|326.35|14
1640098550000|2021-12-21 14:55:50|330.51|326.41|330.43|326.33|330.54|326.44|330.43|326.33|11
1640098560000|2021-12-21 14:56:00|330.45|326.35|330.4|326.3|330.48|326.38|330.4|326.3|6
1640098570000|2021-12-21 14:56:10|330.39|326.29|330.36|326.26|330.43|326.33|330.32|326.22|15
1640098580000|2021-12-21 14:56:20|330.37|326.27|330.18|326.08|330.42|326.32|330.18|326.08|15
1640098590000|2021-12-21 14:56:30|330.19|326.09|330.32|326.22|330.33|326.23|330.19|326.09|8
1640098600000|2021-12-21 14:56:40|330.27|326.17|330.27|326.17|330.35|326.25|330.22|326.12|12
1640098610000|2021-12-21 14:56:50|330.26|326.16|329.94|325.84|330.26|326.16|329.93|325.83|9
1640098620000|2021-12-21 14:57:00|329.92|325.82|330.01|325.91|330.11|326.01|329.91|325.81|22
1640098630000|2021-12-21 14:57:10|330.07|325.97|330.09|325.99|330.11|326.01|330.07|325.97|9
1640098640000|2021-12-21 14:57:20|330.01|325.91|329.83|325.73|330.01|325.91|329.75|325.65|31
1640098650000|2021-12-21 14:57:30|329.86|325.76|330.03|325.93|330.03|325.93|329.82|325.72|20
1640098660000|2021-12-21 14:57:40|330.04|325.94|329.99|325.89|330.17|326.07|329.99|325.89|27
1640098670000|2021-12-21 14:57:50|330.01|325.91|329.79|325.69|330.01|325.91|329.79|325.69|13
1640098680000|2021-12-21 14:58:00|329.8|325.7|329.75|325.65|329.8|325.7|329.7|325.6|17
1640098690000|2021-12-21 14:58:10|329.76|325.66|329.64|325.54|329.76|325.66|329.64|325.54|13
1640098700000|2021-12-21 14:58:20|329.63|325.53|329.7|325.6|329.7|325.6|329.63|325.53|4
1640098710000|2021-12-21 14:58:30|329.71|325.61|329.72|325.62|329.73|325.63|329.71|325.61|7
1640098720000|2021-12-21 14:58:40|329.71|325.61|329.8|325.7|329.82|325.72|329.7|325.6|13
1640098730000|2021-12-21 14:58:50|329.81|325.71|329.71|325.61|329.87|325.77|329.71|325.61|10
1640098740000|2021-12-21 14:59:00|329.72|325.62|329.8|325.7|329.91|325.81|329.71|325.61|17
1640098750000|2021-12-21 14:59:10|329.9|325.8|330.1|326|330.1|326|329.9|325.8|13
1640098760000|2021-12-21 14:59:20|330.12|326.02|330.19|326.09|330.19|326.09|330.12|326.02|5
1640098770000|2021-12-21 14:59:30|330.14|326.04|330.17|326.07|330.18|326.08|330.14|326.04|3
1640098780000|2021-12-21 14:59:40|330.16|326.06|330.17|326.07|330.17|326.07|329.9|325.8|23
1640098790000|2021-12-21 14:59:50|330.19|326.09|330.15|326.05|330.2|326.1|330.14|326.04|16
1640098800000|2021-12-21 15:00:00|330.11|326.01|330.25|326.15|330.25|326.15|330.11|326.01|15
1640098810000|2021-12-21 15:00:10|330.26|326.16|330.29|326.19|330.36|326.26|330.26|326.16|11
1640098820000|2021-12-21 15:00:20|330.32|326.22|330.38|326.28|330.38|326.28|330.32|326.22|11
1640098830000|2021-12-21 15:00:30|330.39|326.29|330.38|326.28|330.45|326.35|330.38|326.28|10
1640098840000|2021-12-21 15:00:40|330.36|326.26|330.34|326.24|330.37|326.27|330.28|326.18|5
1640098860000|2021-12-21 15:01:00|330.36|326.26|330.18|326.08|330.36|326.26|330.18|326.08|19
1640098870000|2021-12-21 15:01:10|330.19|326.09|330.36|326.26|330.36|326.26|330.19|326.09|12
1640098880000|2021-12-21 15:01:20|330.37|326.27|330.37|326.27|330.37|326.27|330.32|326.22|12
1640098890000|2021-12-21 15:01:30|330.38|326.28|330.46|326.36|330.46|326.36|330.37|326.27|7
1640098900000|2021-12-21 15:01:40|330.47|326.37|330.51|326.41|330.51|326.41|330.46|326.36|9
1640098910000|2021-12-21 15:01:50|330.46|326.36|330.46|326.36|330.46|326.36|330.46|326.36|1
1640098920000|2021-12-21 15:02:00|330.49|326.39|330.46|326.36|330.49|326.39|330.46|326.36|2
1640098930000|2021-12-21 15:02:10|330.5|326.4|330.46|326.36|330.5|326.4|330.46|326.36|2
1640098940000|2021-12-21 15:02:20|330.49|326.39|330.5|326.4|330.5|326.4|330.47|326.37|4
1640098950000|2021-12-21 15:02:30|330.49|326.39|330.52|326.42|330.55|326.45|330.49|326.39|8
1640098960000|2021-12-21 15:02:40|330.56|326.46|330.56|326.46|330.56|326.46|330.52|326.42|7
1640098970000|2021-12-21 15:02:50|330.57|326.47|330.53|326.43|330.64|326.54|330.53|326.43|14
1640098980000|2021-12-21 15:03:00|330.55|326.45|330.5|326.4|330.61|326.51|330.5|326.4|12
1640098990000|2021-12-21 15:03:10|330.57|326.47|330.34|326.24|330.58|326.48|330.25|326.15|22
1640099000000|2021-12-21 15:03:20|330.33|326.23|330.11|326.01|330.33|326.23|330.08|325.98|14
1640099010000|2021-12-21 15:03:30|330.08|325.98|330.1|326|330.1|326|329.97|325.87|15
1640099020000|2021-12-21 15:03:40|330.07|325.97|330|325.9|330.07|325.97|329.92|325.82|14
1640099030000|2021-12-21 15:03:50|329.99|325.89|329.95|325.85|330|325.9|329.95|325.85|3
1640099040000|2021-12-21 15:04:00|330.01|325.91|329.97|325.87|330.01|325.91|329.95|325.85|5
1640099050000|2021-12-21 15:04:10|330.01|325.91|329.82|325.72|330.01|325.91|329.79|325.69|16
1640099060000|2021-12-21 15:04:20|329.81|325.71|329.8|325.7|329.91|325.81|329.77|325.67|14
1640099070000|2021-12-21 15:04:30|329.83|325.73|329.83|325.73|329.94|325.84|329.83|325.73|7
1640099080000|2021-12-21 15:04:40|329.82|325.72|329.8|325.7|329.88|325.78|329.73|325.63|15
1640099090000|2021-12-21 15:04:50|329.81|325.71|329.81|325.71|329.84|325.74|329.73|325.63|17
1640099100000|2021-12-21 15:05:00|329.82|325.72|329.74|325.64|329.83|325.73|329.7|325.6|11
1640099110000|2021-12-21 15:05:10|329.76|325.66|330.08|325.98|330.08|325.98|329.71|325.61|17
1640099120000|2021-12-21 15:05:20|330.04|325.94|330.06|325.96|330.11|326.01|330.03|325.93|13
1640099130000|2021-12-21 15:05:30|330.08|325.98|330.09|325.99|330.1|326|330.08|325.98|7
1640099140000|2021-12-21 15:05:40|330.08|325.98|329.88|325.78|330.08|325.98|329.87|325.77|9
1640099150000|2021-12-21 15:05:50|329.84|325.74|329.83|325.73|329.85|325.75|329.83|325.73|3
1640099160000|2021-12-21 15:06:00|329.85|325.75|329.86|325.76|329.9|325.8|329.78|325.68|14
1640099170000|2021-12-21 15:06:10|329.88|325.78|329.87|325.77|329.88|325.78|329.86|325.76|3
1640099180000|2021-12-21 15:06:20|329.85|325.75|330.08|325.98|330.08|325.98|329.85|325.75|8
1640099190000|2021-12-21 15:06:30|330.07|325.97|330|325.9|330.07|325.97|330|325.9|2
1640099200000|2021-12-21 15:06:40|330.03|325.93|330.23|326.13|330.25|326.15|330.03|325.93|20
1640099210000|2021-12-21 15:06:50|330.27|326.17|330.35|326.25|330.37|326.27|330.23|326.13|14
1640099220000|2021-12-21 15:07:00|330.33|326.23|330.26|326.16|330.33|326.23|330.25|326.15|10
1640099230000|2021-12-21 15:07:10|330.28|326.18|330.32|326.22|330.35|326.25|330.24|326.14|15
1640099240000|2021-12-21 15:07:20|330.33|326.23|330.23|326.13|330.33|326.23|330.23|326.13|2
1640099250000|2021-12-21 15:07:30|330.25|326.15|330.33|326.23|330.33|326.23|330.17|326.07|17
1640099260000|2021-12-21 15:07:40|330.34|326.24|330.31|326.21|330.34|326.24|330.27|326.17|7
1640099270000|2021-12-21 15:07:50|330.35|326.25|330.34|326.24|330.35|326.25|330.33|326.23|3
1640099280000|2021-12-21 15:08:00|330.33|326.23|329.95|325.85|330.33|326.23|329.95|325.85|17
1640099290000|2021-12-21 15:08:10|329.94|325.84|329.95|325.85|329.95|325.85|329.86|325.76|15
1640099300000|2021-12-21 15:08:20|329.92|325.82|329.92|325.82|329.98|325.88|329.86|325.76|13
1640099310000|2021-12-21 15:08:30|329.95|325.85|329.92|325.82|329.96|325.86|329.88|325.78|12
1640099320000|2021-12-21 15:08:40|329.91|325.81|329.92|325.82|329.92|325.82|329.9|325.8|4
1640099330000|2021-12-21 15:08:50|329.91|325.81|329.8|325.7|329.95|325.85|329.79|325.69|11
1640099340000|2021-12-21 15:09:00|329.81|325.71|329.79|325.69|329.82|325.72|329.71|325.61|12
1640099350000|2021-12-21 15:09:10|329.74|325.64|329.81|325.71|329.92|325.82|329.72|325.62|12
1640099360000|2021-12-21 15:09:20|329.84|325.74|329.89|325.79|329.92|325.82|329.8|325.7|7
1640099370000|2021-12-21 15:09:30|329.91|325.81|329.85|325.75|329.91|325.81|329.73|325.63|26
1640099380000|2021-12-21 15:09:40|329.84|325.74|329.81|325.71|329.84|325.74|329.75|325.65|9
1640099390000|2021-12-21 15:09:50|329.83|325.73|329.74|325.64|329.84|325.74|329.74|325.64|11
1640099400000|2021-12-21 15:10:00|329.8|325.7|329.72|325.62|329.8|325.7|329.68|325.58|9
1640099410000|2021-12-21 15:10:10|329.74|325.64|329.74|325.64|329.79|325.69|329.71|325.61|16
1640099420000|2021-12-21 15:10:20|329.76|325.66|329.75|325.65|329.83|325.73|329.68|325.58|5
1640099430000|2021-12-21 15:10:30|329.79|325.69|329.72|325.62|329.79|325.69|329.7|325.6|8
1640099440000|2021-12-21 15:10:40|329.75|325.65|329.75|325.65|329.75|325.65|329.73|325.63|5
1640099450000|2021-12-21 15:10:50|329.73|325.63|329.73|325.63|329.73|325.63|329.7|325.6|3
1640099460000|2021-12-21 15:11:00|329.72|325.62|329.83|325.73|329.86|325.76|329.72|325.62|13
1640099470000|2021-12-21 15:11:10|329.81|325.71|329.97|325.87|330.01|325.91|329.81|325.71|16
1640099480000|2021-12-21 15:11:20|329.95|325.85|329.85|325.75|329.97|325.87|329.85|325.75|10
1640099490000|2021-12-21 15:11:30|329.86|325.76|329.83|325.73|329.86|325.76|329.78|325.68|5
1640099500000|2021-12-21 15:11:40|329.9|325.8|329.78|325.68|329.9|325.8|329.76|325.66|10
1640099510000|2021-12-21 15:11:50|329.77|325.67|329.86|325.76|329.88|325.78|329.77|325.67|9
1640099520000|2021-12-21 15:12:00|329.89|325.79|329.83|325.73|329.92|325.82|329.83|325.73|8
1640099530000|2021-12-21 15:12:10|329.85|325.75|329.79|325.69|329.87|325.77|329.78|325.68|6
1640099540000|2021-12-21 15:12:20|329.81|325.71|329.81|325.71|329.89|325.79|329.79|325.69|16
1640099550000|2021-12-21 15:12:30|329.79|325.69|329.84|325.74|329.85|325.75|329.79|325.69|10
1640099560000|2021-12-21 15:12:40|329.85|325.75|329.84|325.74|329.91|325.81|329.77|325.67|12
1640099570000|2021-12-21 15:12:50|329.83|325.73|329.84|325.74|329.85|325.75|329.81|325.71|7
1640099580000|2021-12-21 15:13:00|329.88|325.78|329.94|325.84|329.96|325.86|329.87|325.77|15
1640099590000|2021-12-21 15:13:10|329.9|325.8|329.92|325.82|329.92|325.82|329.84|325.74|6
1640099600000|2021-12-21 15:13:20|329.89|325.79|329.89|325.79|329.89|325.79|329.89|325.79|1
1640099610000|2021-12-21 15:13:30|329.91|325.81|329.88|325.78|329.99|325.89|329.88|325.78|9
1640099620000|2021-12-21 15:13:40|329.85|325.75|329.88|325.78|329.88|325.78|329.81|325.71|5
1640099630000|2021-12-21 15:13:50|329.9|325.8|329.9|325.8|329.92|325.82|329.9|325.8|9
1640099640000|2021-12-21 15:14:00|329.92|325.82|329.9|325.8|329.95|325.85|329.9|325.8|5
1640099650000|2021-12-21 15:14:10|329.92|325.82|330.25|326.15|330.25|326.15|329.9|325.8|14
1640099660000|2021-12-21 15:14:20|330.19|326.09|330.38|326.28|330.42|326.32|330.19|326.09|12
1640099670000|2021-12-21 15:14:30|330.43|326.33|330.48|326.38|330.51|326.41|330.42|326.32|11
1640099680000|2021-12-21 15:14:40|330.5|326.4|330.46|326.36|330.69|326.59|330.46|326.36|14
1640099690000|2021-12-21 15:14:50|330.48|326.38|330.44|326.34|330.5|326.4|330.44|326.34|15
1640099700000|2021-12-21 15:15:00|330.43|326.33|330.28|326.18|330.44|326.34|330.2|326.1|18
1640099710000|2021-12-21 15:15:10|330.26|326.16|330.44|326.34|330.52|326.42|330.25|326.15|19
1640099720000|2021-12-21 15:15:20|330.43|326.33|330.41|326.31|330.44|326.34|330.41|326.31|6
1640099730000|2021-12-21 15:15:30|330.45|326.35|330.51|326.41|330.59|326.49|330.45|326.35|13
1640099740000|2021-12-21 15:15:40|330.55|326.45|330.52|326.42|330.56|326.46|330.51|326.41|8
1640099750000|2021-12-21 15:15:50|330.53|326.43|330.54|326.44|330.57|326.47|330.51|326.41|9
1640099760000|2021-12-21 15:16:00|330.51|326.41|330.51|326.41|330.57|326.47|330.43|326.33|17
1640099770000|2021-12-21 15:16:10|330.54|326.44|330.56|326.46|330.56|326.46|330.52|326.42|11
1640099780000|2021-12-21 15:16:20|330.51|326.41|330.6|326.5|330.61|326.51|330.51|326.41|4
1640099790000|2021-12-21 15:16:30|330.67|326.57|330.66|326.56|330.79|326.69|330.63|326.53|17
1640099800000|2021-12-21 15:16:40|330.65|326.55|330.64|326.54|330.65|326.55|330.63|326.53|5
1640099810000|2021-12-21 15:16:50|330.61|326.51|330.66|326.56|330.66|326.56|330.61|326.51|9
1640099820000|2021-12-21 15:17:00|330.68|326.58|330.57|326.47|330.69|326.59|330.57|326.47|23
1640099830000|2021-12-21 15:17:10|330.58|326.48|330.64|326.54|330.64|326.54|330.56|326.46|10
1640099840000|2021-12-21 15:17:20|330.69|326.59|330.61|326.51|330.7|326.6|330.57|326.47|19
1640099850000|2021-12-21 15:17:30|330.58|326.48|330.6|326.5|330.65|326.55|330.58|326.48|11
1640099860000|2021-12-21 15:17:40|330.61|326.51|330.54|326.44|330.64|326.54|330.54|326.44|15
1640099870000|2021-12-21 15:17:50|330.55|326.45|330.6|326.5|330.64|326.54|330.55|326.45|13
1640099880000|2021-12-21 15:18:00|330.63|326.53|330.61|326.51|330.64|326.54|330.59|326.49|9
1640099890000|2021-12-21 15:18:10|330.62|326.52|330.5|326.4|330.62|326.52|330.47|326.37|13
1640099900000|2021-12-21 15:18:20|330.52|326.42|330.54|326.44|330.57|326.47|330.51|326.41|9
1640099910000|2021-12-21 15:18:30|330.53|326.43|330.41|326.31|330.54|326.44|330.39|326.29|12
1640099920000|2021-12-21 15:18:40|330.4|326.3|330.44|326.34|330.48|326.38|330.39|326.29|16
1640099930000|2021-12-21 15:18:50|330.46|326.36|330.39|326.29|330.49|326.39|330.35|326.25|18
1640099940000|2021-12-21 15:19:00|330.4|326.3|330.45|326.35|330.47|326.37|330.4|326.3|7
1640099950000|2021-12-21 15:19:10|330.4|326.3|330.35|326.25|330.41|326.31|330.32|326.22|12
1640099960000|2021-12-21 15:19:20|330.34|326.24|330.37|326.27|330.39|326.29|330.34|326.24|12
1640099970000|2021-12-21 15:19:30|330.39|326.29|330.36|326.26|330.39|326.29|330.34|326.24|9
1640099980000|2021-12-21 15:19:40|330.35|326.25|330.39|326.29|330.41|326.31|330.35|326.25|15
1640099990000|2021-12-21 15:19:50|330.38|326.28|330.4|326.3|330.4|326.3|330.36|326.26|7
1640100000000|2021-12-21 15:20:00|330.39|326.29|330.38|326.28|330.41|326.31|330.35|326.25|11
1640100010000|2021-12-21 15:20:10|330.36|326.26|330.31|326.21|330.38|326.28|330.26|326.16|22
1640100020000|2021-12-21 15:20:20|330.3|326.2|330.27|326.17|330.3|326.2|330.24|326.14|18
1640100030000|2021-12-21 15:20:30|330.26|326.16|330.26|326.16|330.27|326.17|330.25|326.15|5
1640100040000|2021-12-21 15:20:40|330.25|326.15|330.29|326.19|330.31|326.21|330.24|326.14|17
1640100050000|2021-12-21 15:20:50|330.32|326.22|330.26|326.16|330.32|326.22|330.26|326.16|14
1640100060000|2021-12-21 15:21:00|330.25|326.15|330.26|326.16|330.27|326.17|330.2|326.1|9
1640100070000|2021-12-21 15:21:10|330.28|326.18|330.45|326.35|330.46|326.36|330.28|326.18|21
1640100080000|2021-12-21 15:21:20|330.46|326.36|330.46|326.36|330.51|326.41|330.46|326.36|7
1640100090000|2021-12-21 15:21:30|330.48|326.38|330.41|326.31|330.5|326.4|330.37|326.27|12
1640100100000|2021-12-21 15:21:40|330.42|326.32|330.46|326.36|330.46|326.36|330.41|326.31|4
1640100110000|2021-12-21 15:21:50|330.49|326.39|330.46|326.36|330.5|326.4|330.41|326.31|8
1640100120000|2021-12-21 15:22:00|330.5|326.4|330.47|326.37|330.53|326.43|330.46|326.36|7
1640100130000|2021-12-21 15:22:10|330.52|326.42|330.54|326.44|330.54|326.44|330.47|326.37|12
1640100140000|2021-12-21 15:22:20|330.56|326.46|330.48|326.38|330.58|326.48|330.48|326.38|10
1640100150000|2021-12-21 15:22:30|330.47|326.37|330.47|326.37|330.49|326.39|330.45|326.35|12
1640100160000|2021-12-21 15:22:40|330.48|326.38|330.53|326.43|330.54|326.44|330.47|326.37|9
1640100170000|2021-12-21 15:22:50|330.51|326.41|330.52|326.42|330.52|326.42|330.49|326.39|11
1640100180000|2021-12-21 15:23:00|330.54|326.44|330.47|326.37|330.54|326.44|330.42|326.32|11
1640100190000|2021-12-21 15:23:10|330.46|326.36|330.48|326.38|330.5|326.4|330.45|326.35|13
1640100200000|2021-12-21 15:23:20|330.47|326.37|330.33|326.23|330.53|326.43|330.33|326.23|14
1640100210000|2021-12-21 15:23:30|330.36|326.26|330.29|326.19|330.37|326.27|330.29|326.19|10
1640100220000|2021-12-21 15:23:40|330.23|326.13|330.01|325.91|330.29|326.19|330.01|325.91|16
1640100230000|2021-12-21 15:23:50|330.03|325.93|330.03|325.93|330.07|325.97|330.03|325.93|10
1640100240000|2021-12-21 15:24:00|330.04|325.94|329.97|325.87|330.1|326|329.93|325.83|20
1640100250000|2021-12-21 15:24:10|329.94|325.84|330|325.9|330.01|325.91|329.94|325.84|6
1640100260000|2021-12-21 15:24:20|330.01|325.91|330.01|325.91|330.02|325.92|329.97|325.87|7
1640100270000|2021-12-21 15:24:30|330|325.9|330|325.9|330|325.9|330|325.9|1
1640100280000|2021-12-21 15:24:40|330.01|325.91|329.96|325.86|330.02|325.92|329.91|325.81|9
1640100290000|2021-12-21 15:24:50|329.86|325.76|329.86|325.76|329.89|325.79|329.83|325.73|6
1640100300000|2021-12-21 15:25:00|329.89|325.79|329.87|325.77|329.94|325.84|329.87|325.77|6
1640100310000|2021-12-21 15:25:10|329.82|325.72|329.66|325.56|329.92|325.82|329.66|325.56|14
1640100320000|2021-12-21 15:25:20|329.64|325.54|329.63|325.53|329.69|325.59|329.61|325.51|12
1640100330000|2021-12-21 15:25:30|329.66|325.56|329.61|325.51|329.66|325.56|329.6|325.5|9
1640100340000|2021-12-21 15:25:40|329.59|325.49|329.71|325.61|329.72|325.62|329.59|325.49|11
1640100350000|2021-12-21 15:25:50|329.74|325.64|329.67|325.57|329.74|325.64|329.67|325.57|4
1640100360000|2021-12-21 15:26:00|329.63|325.53|329.72|325.62|329.74|325.64|329.53|325.43|17
1640100370000|2021-12-21 15:26:10|329.67|325.57|329.78|325.68|329.81|325.71|329.67|325.57|9
1640100380000|2021-12-21 15:26:20|329.77|325.67|329.35|325.25|329.77|325.67|329.31|325.21|27
1640100390000|2021-12-21 15:26:30|329.34|325.24|329.31|325.21|329.4|325.3|329.31|325.21|19
1640100400000|2021-12-21 15:26:40|329.37|325.27|329.42|325.32|329.42|325.32|329.33|325.23|11
1640100410000|2021-12-21 15:26:50|329.45|325.35|329.34|325.24|329.47|325.37|329.32|325.22|12
1640100420000|2021-12-21 15:27:00|329.33|325.23|329.4|325.3|329.4|325.3|329.32|325.22|11
1640100430000|2021-12-21 15:27:10|329.41|325.31|329.43|325.33|329.43|325.33|329.36|325.26|9
1640100440000|2021-12-21 15:27:20|329.34|325.24|329.1|325|329.43|325.33|329.1|325|14
1640100450000|2021-12-21 15:27:30|329.07|324.97|329.01|324.91|329.1|325|328.95|324.85|21
1640100460000|2021-12-21 15:27:40|329|324.9|328.94|324.84|329.06|324.96|328.9|324.8|15
1640100470000|2021-12-21 15:27:50|328.97|324.87|328.95|324.85|329.1|325|328.9|324.8|24
1640100480000|2021-12-21 15:28:00|328.9|324.8|328.88|324.78|328.93|324.83|328.86|324.76|13
1640100490000|2021-12-21 15:28:10|328.89|324.79|328.89|324.79|328.92|324.82|328.83|324.73|14
1640100500000|2021-12-21 15:28:20|328.83|324.73|328.91|324.81|328.97|324.87|328.83|324.73|13
1640100510000|2021-12-21 15:28:30|328.88|324.78|328.78|324.68|329.03|324.93|328.78|324.68|18
1640100520000|2021-12-21 15:28:40|328.77|324.67|328.75|324.65|328.84|324.74|328.67|324.57|22
1640100530000|2021-12-21 15:28:50|328.78|324.68|328.74|324.64|328.85|324.75|328.74|324.64|15
1640100540000|2021-12-21 15:29:00|328.73|324.63|328.84|324.74|328.85|324.75|328.73|324.63|15
1640100550000|2021-12-21 15:29:10|328.88|324.78|328.8|324.7|328.9|324.8|328.8|324.7|11
1640100560000|2021-12-21 15:29:20|328.79|324.69|328.76|324.66|328.83|324.73|328.61|324.51|18
1640100570000|2021-12-21 15:29:30|328.78|324.68|328.65|324.55|328.78|324.68|328.65|324.55|12
1640100580000|2021-12-21 15:29:40|328.66|324.56|328.84|324.74|328.85|324.75|328.63|324.53|14
1640100590000|2021-12-21 15:29:50|328.83|324.73|328.8|324.7|328.89|324.79|328.8|324.7|16
1640100600000|2021-12-21 15:30:00|328.87|324.77|328.89|324.79|328.89|324.79|328.8|324.7|15
1640100610000|2021-12-21 15:30:10|328.9|324.8|328.8|324.7|328.93|324.83|328.8|324.7|15
1640100620000|2021-12-21 15:30:20|328.81|324.71|328.91|324.81|328.92|324.82|328.81|324.71|15
1640100630000|2021-12-21 15:30:30|328.9|324.8|328.83|324.73|328.93|324.83|328.82|324.72|16
1640100640000|2021-12-21 15:30:40|328.78|324.68|328.69|324.59|328.85|324.75|328.69|324.59|20
1640100650000|2021-12-21 15:30:50|328.68|324.58|328.67|324.57|328.74|324.64|328.59|324.49|25
1640100660000|2021-12-21 15:31:00|328.63|324.53|328.6|324.5|328.65|324.55|328.6|324.5|14
1640100670000|2021-12-21 15:31:10|328.58|324.48|328.51|324.41|328.58|324.48|328.51|324.41|9
1640100680000|2021-12-21 15:31:20|328.5|324.4|328.48|324.38|328.51|324.41|328.45|324.35|11
1640100690000|2021-12-21 15:31:30|328.47|324.37|328.31|324.21|328.51|324.41|328.28|324.18|18
1640100700000|2021-12-21 15:31:40|328.29|324.19|328.29|324.19|328.3|324.2|328.26|324.16|9
1640100710000|2021-12-21 15:31:50|328.3|324.2|328.39|324.29|328.45|324.35|328.3|324.2|13
1640100720000|2021-12-21 15:32:00|328.32|324.22|328.36|324.26|328.36|324.26|328.28|324.18|22
1640100730000|2021-12-21 15:32:10|328.34|324.24|328.35|324.25|328.36|324.26|328.29|324.19|8
1640100740000|2021-12-21 15:32:20|328.39|324.29|328.68|324.58|328.68|324.58|328.39|324.29|16
1640100750000|2021-12-21 15:32:30|328.69|324.59|328.8|324.7|328.8|324.7|328.64|324.54|19
1640100760000|2021-12-21 15:32:40|328.81|324.71|328.74|324.64|328.82|324.72|328.74|324.64|6
1640100770000|2021-12-21 15:32:50|328.78|324.68|328.81|324.71|328.82|324.72|328.74|324.64|10
1640100780000|2021-12-21 15:33:00|328.86|324.76|328.69|324.59|328.88|324.78|328.65|324.55|22
1640100790000|2021-12-21 15:33:10|328.7|324.6|328.59|324.49|328.7|324.6|328.58|324.48|11
1640100800000|2021-12-21 15:33:20|328.58|324.48|328.53|324.43|328.64|324.54|328.53|324.43|14
1640100810000|2021-12-21 15:33:30|328.57|324.47|328.02|323.92|328.57|324.47|327.89|323.79|29
1640100820000|2021-12-21 15:33:40|327.96|323.86|327.25|323.15|328.01|323.91|327.25|323.15|19
1640100830000|2021-12-21 15:33:50|327.19|323.09|327.41|323.31|327.5|323.4|327.01|322.91|25
1640100840000|2021-12-21 15:34:00|327.44|323.34|327.37|323.27|327.44|323.34|327.33|323.23|16
1640100850000|2021-12-21 15:34:10|327.38|323.28|327.59|323.49|327.59|323.49|327.36|323.26|22
1640100860000|2021-12-21 15:34:20|327.6|323.5|327.61|323.51|327.62|323.52|327.55|323.45|11
1640100870000|2021-12-21 15:34:30|327.62|323.52|327.43|323.33|327.62|323.52|327.43|323.33|16
1640100880000|2021-12-21 15:34:40|327.41|323.31|327.41|323.31|327.46|323.36|327.4|323.3|22
1640100890000|2021-12-21 15:34:50|327.42|323.32|326.96|322.86|327.42|323.32|326.89|322.79|17
1640100900000|2021-12-21 15:35:00|326.99|322.89|327|322.9|327|322.9|326.88|322.78|27
1640100910000|2021-12-21 15:35:10|326.98|322.88|326.98|322.88|327.02|322.92|326.95|322.85|17
1640100920000|2021-12-21 15:35:20|326.99|322.89|327|322.9|327.02|322.92|326.99|322.89|8
1640100930000|2021-12-21 15:35:30|327.02|322.92|327.35|323.25|327.37|323.27|327.02|322.92|16
1640100940000|2021-12-21 15:35:40|327.37|323.27|327.51|323.41|327.51|323.41|327.37|323.27|18
1640100950000|2021-12-21 15:35:50|327.49|323.39|327.51|323.41|327.51|323.41|327.46|323.36|7
1640100960000|2021-12-21 15:36:00|327.55|323.45|327.52|323.42|327.55|323.45|327.45|323.35|11
1640100970000|2021-12-21 15:36:10|327.46|323.36|327.56|323.46|327.56|323.46|327.46|323.36|6
1640100980000|2021-12-21 15:36:20|327.58|323.48|327.78|323.68|327.78|323.68|327.55|323.45|16
1640100990000|2021-12-21 15:36:30|327.7|323.6|327.73|323.63|327.82|323.72|327.7|323.6|6
1640101000000|2021-12-21 15:36:40|327.7|323.6|327.7|323.6|327.75|323.65|327.7|323.6|7
1640101010000|2021-12-21 15:36:50|327.76|323.66|327.7|323.6|327.76|323.66|327.7|323.6|2
1640101020000|2021-12-21 15:37:00|327.68|323.58|327.74|323.64|327.81|323.71|327.64|323.54|11
1640101030000|2021-12-21 15:37:10|327.76|323.66|327.7|323.6|327.81|323.71|327.7|323.6|6
1640101040000|2021-12-21 15:37:20|327.71|323.61|327.4|323.3|327.75|323.65|327.4|323.3|19
1640101050000|2021-12-21 15:37:30|327.36|323.26|326.9|322.8|327.36|323.26|326.88|322.78|24
1640101060000|2021-12-21 15:37:40|326.92|322.82|326.78|322.68|326.94|322.84|326.71|322.61|24
1640101070000|2021-12-21 15:37:50|326.79|322.69|326.76|322.66|326.79|322.69|326.69|322.59|19
1640101080000|2021-12-21 15:38:00|326.7|322.6|327|322.9|327|322.9|326.7|322.6|11
1640101090000|2021-12-21 15:38:10|326.97|322.87|327.01|322.91|327.04|322.94|326.97|322.87|4
1640101100000|2021-12-21 15:38:20|327|322.9|327.41|323.31|327.41|323.31|327|322.9|14
1640101110000|2021-12-21 15:38:30|327.4|323.3|327.49|323.39|327.5|323.4|327.38|323.28|18
1640101120000|2021-12-21 15:38:40|327.55|323.45|327.57|323.47|327.65|323.55|327.53|323.43|10
1640101130000|2021-12-21 15:38:50|327.58|323.48|327.51|323.41|327.59|323.49|327.51|323.41|7
1640101140000|2021-12-21 15:39:00|327.54|323.44|327.44|323.34|327.55|323.45|327.42|323.32|14
1640101150000|2021-12-21 15:39:10|327.46|323.36|327.43|323.33|327.54|323.44|327.37|323.27|18
1640101160000|2021-12-21 15:39:20|327.42|323.32|327.42|323.32|327.43|323.33|327.42|323.32|3
1640101170000|2021-12-21 15:39:30|327.43|323.33|327.52|323.42|327.6|323.5|327.42|323.32|12
1640101180000|2021-12-21 15:39:40|327.51|323.41|327.51|323.41|327.56|323.46|327.5|323.4|4
1640101190000|2021-12-21 15:39:50|327.5|323.4|327.61|323.51|327.61|323.51|327.48|323.38|16
1640101200000|2021-12-21 15:40:00|327.62|323.52|327.81|323.71|327.81|323.71|327.62|323.52|15
1640101210000|2021-12-21 15:40:10|327.83|323.73|327.72|323.62|327.85|323.75|327.72|323.62|13
1640101220000|2021-12-21 15:40:20|327.71|323.61|327.8|323.7|327.8|323.7|327.68|323.58|11
1640101230000|2021-12-21 15:40:30|327.83|323.73|327.75|323.65|327.84|323.74|327.73|323.63|9
1640101240000|2021-12-21 15:40:40|327.76|323.66|327.78|323.68|327.82|323.72|327.76|323.66|11
1640101250000|2021-12-21 15:40:50|327.88|323.78|328.03|323.93|328.05|323.95|327.78|323.68|15
1640101260000|2021-12-21 15:41:00|328.04|323.94|328.03|323.93|328.05|323.95|328.03|323.93|7
1640101270000|2021-12-21 15:41:10|327.96|323.86|327.98|323.88|328.04|323.94|327.93|323.83|19
1640101280000|2021-12-21 15:41:20|327.96|323.86|328.03|323.93|328.05|323.95|327.9|323.8|10
1640101290000|2021-12-21 15:41:30|328.04|323.94|328.27|324.17|328.27|324.17|328.03|323.93|9
1640101300000|2021-12-21 15:41:40|328.28|324.18|328.48|324.38|328.57|324.47|328.28|324.18|19
1640101310000|2021-12-21 15:41:50|328.5|324.4|328.5|324.4|328.5|324.4|328.5|324.4|1
1640101320000|2021-12-21 15:42:00|328.51|324.41|328.48|324.38|328.58|324.48|328.48|324.38|7
1640101330000|2021-12-21 15:42:10|328.44|324.34|328.51|324.41|328.51|324.41|328.42|324.32|6
1640101340000|2021-12-21 15:42:20|328.53|324.43|328.65|324.55|328.65|324.55|328.45|324.35|14
1640101350000|2021-12-21 15:42:30|328.66|324.56|328.62|324.52|328.66|324.56|328.62|324.52|12
1640101360000|2021-12-21 15:42:40|328.61|324.51|328.61|324.51|328.67|324.57|328.55|324.45|13
1640101370000|2021-12-21 15:42:50|328.6|324.5|328.5|324.4|328.66|324.56|328.5|324.4|16
1640101380000|2021-12-21 15:43:00|328.51|324.41|328.51|324.41|328.6|324.5|328.49|324.39|12
1640101390000|2021-12-21 15:43:10|328.54|324.44|328.43|324.33|328.54|324.44|328.43|324.33|6
1640101400000|2021-12-21 15:43:20|328.45|324.35|328.53|324.43|328.57|324.47|328.45|324.35|12
1640101410000|2021-12-21 15:43:30|328.54|324.44|328.55|324.45|328.62|324.52|328.52|324.42|12
1640101420000|2021-12-21 15:43:40|328.54|324.44|328.53|324.43|328.62|324.52|328.5|324.4|15
1640101430000|2021-12-21 15:43:50|328.57|324.47|328.58|324.48|328.65|324.55|328.52|324.42|10
1640101440000|2021-12-21 15:44:00|328.64|324.54|328.51|324.41|328.64|324.54|328.45|324.35|12
1640101450000|2021-12-21 15:44:10|328.59|324.49|328.37|324.27|328.61|324.51|328.37|324.27|13
1640101460000|2021-12-21 15:44:20|328.43|324.33|328.4|324.3|328.46|324.36|328.32|324.22|17
1640101470000|2021-12-21 15:44:30|328.39|324.29|328.36|324.26|328.39|324.29|328.32|324.22|9
1640101480000|2021-12-21 15:44:40|328.38|324.28|328.28|324.18|328.38|324.28|328.23|324.13|18
1640101490000|2021-12-21 15:44:50|328.27|324.17|328.28|324.18|328.31|324.21|328.27|324.17|9
1640101500000|2021-12-21 15:45:00|328.34|324.24|328.05|323.95|328.35|324.25|328.05|323.95|12
1640101510000|2021-12-21 15:45:10|328.07|323.97|327.79|323.69|328.08|323.98|327.78|323.68|25
1640101520000|2021-12-21 15:45:20|327.74|323.64|327.8|323.7|327.85|323.75|327.73|323.63|16
1640101530000|2021-12-21 15:45:30|327.81|323.71|327.96|323.86|327.99|323.89|327.78|323.68|16
1640101540000|2021-12-21 15:45:40|327.98|323.88|328.25|324.15|328.27|324.17|327.98|323.88|15
1640101550000|2021-12-21 15:45:50|328.27|324.17|328.27|324.17|328.29|324.19|328.27|324.17|12
1640101560000|2021-12-21 15:46:00|328.29|324.19|328.35|324.25|328.36|324.26|328.27|324.17|11
1640101570000|2021-12-21 15:46:10|328.36|324.26|328.73|324.63|328.8|324.7|328.36|324.26|18
1640101580000|2021-12-21 15:46:20|328.72|324.62|328.72|324.62|328.83|324.73|328.7|324.6|13
1640101590000|2021-12-21 15:46:30|328.7|324.6|328.7|324.6|328.71|324.61|328.67|324.57|6
1640101600000|2021-12-21 15:46:40|328.72|324.62|328.76|324.66|328.76|324.66|328.71|324.61|6
1640101610000|2021-12-21 15:46:50|328.73|324.63|328.79|324.69|328.79|324.69|328.69|324.59|7
1640101620000|2021-12-21 15:47:00|328.82|324.72|328.81|324.71|328.82|324.72|328.79|324.69|3
1640101630000|2021-12-21 15:47:10|328.74|324.64|328.72|324.62|328.84|324.74|328.72|324.62|12
1640101640000|2021-12-21 15:47:20|328.74|324.64|328.72|324.62|328.76|324.66|328.71|324.61|9
1640101650000|2021-12-21 15:47:30|328.69|324.59|328.71|324.61|328.8|324.7|328.69|324.59|12
1640101660000|2021-12-21 15:47:40|328.74|324.64|328.76|324.66|328.76|324.66|328.71|324.61|6
1640101680000|2021-12-21 15:48:00|328.79|324.69|328.79|324.69|328.87|324.77|328.79|324.69|7
1640101690000|2021-12-21 15:48:10|328.86|324.76|328.65|324.55|328.86|324.76|328.61|324.51|12
1640101700000|2021-12-21 15:48:20|328.63|324.53|328.68|324.58|328.68|324.58|328.61|324.51|15
1640101710000|2021-12-21 15:48:30|328.61|324.51|328.61|324.51|328.64|324.54|328.61|324.51|5
1640101720000|2021-12-21 15:48:40|328.62|324.52|328.7|324.6|328.74|324.64|328.62|324.52|13
1640101730000|2021-12-21 15:48:50|328.74|324.64|328.75|324.65|328.75|324.65|328.72|324.62|8
1640101740000|2021-12-21 15:49:00|328.8|324.7|328.69|324.59|328.83|324.73|328.69|324.59|8
1640101750000|2021-12-21 15:49:10|328.72|324.62|328.7|324.6|328.74|324.64|328.66|324.56|7
1640101760000|2021-12-21 15:49:20|328.68|324.58|328.7|324.6|328.8|324.7|328.68|324.58|6
1640101770000|2021-12-21 15:49:30|328.72|324.62|328.61|324.51|328.72|324.62|328.61|324.51|7
1640101780000|2021-12-21 15:49:40|328.59|324.49|328.54|324.44|328.59|324.49|328.53|324.43|9
1640101790000|2021-12-21 15:49:50|328.61|324.51|328.66|324.56|328.66|324.56|328.56|324.46|16
1640101800000|2021-12-21 15:50:00|328.57|324.47|328.66|324.56|328.67|324.57|328.56|324.46|12
1640101810000|2021-12-21 15:50:10|328.63|324.53|328.7|324.6|328.73|324.63|328.63|324.53|12
1640101820000|2021-12-21 15:50:20|328.68|324.58|328.8|324.7|328.88|324.78|328.68|324.58|12
1640101830000|2021-12-21 15:50:30|328.79|324.69|328.86|324.76|329.03|324.93|328.79|324.69|18
1640101840000|2021-12-21 15:50:40|328.84|324.74|328.9|324.8|328.9|324.8|328.84|324.74|3
1640101850000|2021-12-21 15:50:50|328.92|324.82|328.91|324.81|328.99|324.89|328.9|324.8|8
1640101860000|2021-12-21 15:51:00|328.89|324.79|328.88|324.78|328.92|324.82|328.85|324.75|5
1640101870000|2021-12-21 15:51:10|328.87|324.77|328.74|324.64|328.87|324.77|328.73|324.63|10
1640101880000|2021-12-21 15:51:20|328.75|324.65|328.86|324.76|328.89|324.79|328.73|324.63|19
1640101890000|2021-12-21 15:51:30|328.83|324.73|328.81|324.71|328.83|324.73|328.8|324.7|3
1640101900000|2021-12-21 15:51:40|328.86|324.76|328.84|324.74|328.95|324.85|328.83|324.73|6
1640101910000|2021-12-21 15:51:50|328.82|324.72|328.82|324.72|328.89|324.79|328.74|324.64|14
1640101920000|2021-12-21 15:52:00|328.85|324.75|328.88|324.78|328.9|324.8|328.82|324.72|9
1640101930000|2021-12-21 15:52:10|328.9|324.8|328.72|324.62|328.9|324.8|328.66|324.56|17
1640101940000|2021-12-21 15:52:20|328.65|324.55|328.74|324.64|328.77|324.67|328.65|324.55|14
1640101950000|2021-12-21 15:52:30|328.8|324.7|328.77|324.67|328.8|324.7|328.77|324.67|3
1640101960000|2021-12-21 15:52:40|328.83|324.73|328.9|324.8|328.9|324.8|328.81|324.71|5
1640101970000|2021-12-21 15:52:50|328.86|324.76|328.9|324.8|328.9|324.8|328.86|324.76|4
1640101980000|2021-12-21 15:53:00|328.87|324.77|328.86|324.76|328.93|324.83|328.86|324.76|5
1640101990000|2021-12-21 15:53:10|328.92|324.82|328.79|324.69|328.92|324.82|328.79|324.69|6
1640102000000|2021-12-21 15:53:20|328.81|324.71|328.77|324.67|328.85|324.75|328.77|324.67|4
1640102010000|2021-12-21 15:53:30|328.81|324.71|328.81|324.71|328.81|324.71|328.81|324.71|1
1640102020000|2021-12-21 15:53:40|328.95|324.85|329.21|325.11|329.21|325.11|328.94|324.84|17
1640102030000|2021-12-21 15:53:50|329.19|325.09|328.97|324.87|329.19|325.09|328.97|324.87|13
1640102040000|2021-12-21 15:54:00|328.99|324.89|328.9|324.8|328.99|324.89|328.83|324.73|15
1640102050000|2021-12-21 15:54:10|328.89|324.79|328.9|324.8|328.91|324.81|328.89|324.79|7
1640102060000|2021-12-21 15:54:20|328.91|324.81|328.93|324.83|329.02|324.92|328.83|324.73|17
1640102070000|2021-12-21 15:54:30|328.92|324.82|328.93|324.83|328.96|324.86|328.92|324.82|3
1640102080000|2021-12-21 15:54:40|328.92|324.82|328.89|324.79|328.92|324.82|328.89|324.79|3
1640102090000|2021-12-21 15:54:50|328.88|324.78|328.9|324.8|328.91|324.81|328.88|324.78|4
1640102100000|2021-12-21 15:55:00|328.82|324.72|328.84|324.74|328.86|324.76|328.78|324.68|16
1640102130000|2021-12-21 15:55:30|328.83|324.73|328.74|324.64|328.83|324.73|328.73|324.63|7
1640102140000|2021-12-21 15:55:40|328.73|324.63|328.51|324.41|328.74|324.64|328.5|324.4|15
1640102150000|2021-12-21 15:55:50|328.52|324.42|328.46|324.36|328.56|324.46|328.45|324.35|13
1640102160000|2021-12-21 15:56:00|328.45|324.35|328.41|324.31|328.49|324.39|328.31|324.21|17
1640102170000|2021-12-21 15:56:10|328.39|324.29|328.38|324.28|328.4|324.3|328.38|324.28|3
1640102180000|2021-12-21 15:56:20|328.37|324.27|328.5|324.4|328.5|324.4|328.37|324.27|10
1640102190000|2021-12-21 15:56:30|328.56|324.46|328.61|324.51|328.68|324.58|328.49|324.39|14
1640102200000|2021-12-21 15:56:40|328.69|324.59|328.69|324.59|328.74|324.64|328.69|324.59|10
1640102210000|2021-12-21 15:56:50|328.71|324.61|328.69|324.59|328.71|324.61|328.55|324.45|9
1640102220000|2021-12-21 15:57:00|328.71|324.61|328.68|324.58|328.76|324.66|328.67|324.57|13
1640102230000|2021-12-21 15:57:10|328.67|324.57|328.72|324.62|328.76|324.66|328.67|324.57|12
1640102240000|2021-12-21 15:57:20|328.7|324.6|328.74|324.64|328.74|324.64|328.69|324.59|5
1640102250000|2021-12-21 15:57:30|328.69|324.59|328.71|324.61|328.72|324.62|328.69|324.59|7
1640102260000|2021-12-21 15:57:40|328.79|324.69|328.8|324.7|328.8|324.7|328.69|324.59|15
1640102270000|2021-12-21 15:57:50|328.72|324.62|328.72|324.62|328.72|324.62|328.71|324.61|3
1640102280000|2021-12-21 15:58:00|328.71|324.61|328.71|324.61|328.72|324.62|328.7|324.6|6
1640102290000|2021-12-21 15:58:10|328.72|324.62|328.64|324.54|328.72|324.62|328.64|324.54|6
1640102300000|2021-12-21 15:58:20|328.63|324.53|328.66|324.56|328.66|324.56|328.62|324.52|6
1640102310000|2021-12-21 15:58:30|328.61|324.51|328.69|324.59|328.69|324.59|328.61|324.51|11
1640102320000|2021-12-21 15:58:40|328.63|324.53|328.45|324.35|328.63|324.53|328.45|324.35|20
1640102330000|2021-12-21 15:58:50|328.41|324.31|328.44|324.34|328.46|324.36|328.32|324.22|23
1640102340000|2021-12-21 15:59:00|328.45|324.35|328.48|324.38|328.49|324.39|328.45|324.35|5
1640102350000|2021-12-21 15:59:10|328.46|324.36|328.45|324.35|328.46|324.36|328.35|324.25|5
1640102360000|2021-12-21 15:59:20|328.35|324.25|328.46|324.36|328.47|324.37|328.34|324.24|9
1640102370000|2021-12-21 15:59:30|328.44|324.34|328.41|324.31|328.44|324.34|328.41|324.31|2
1640102380000|2021-12-21 15:59:40|328.46|324.36|328.46|324.36|328.46|324.36|328.46|324.36|1
1640102390000|2021-12-21 15:59:50|328.48|324.38|328.52|324.42|328.52|324.42|328.45|324.35|8
1640102400000|2021-12-21 16:00:00|328.56|324.46|328.53|324.43|328.56|324.46|328.48|324.38|5
1640102410000|2021-12-21 16:00:10|328.56|324.46|328.64|324.54|328.76|324.66|328.56|324.46|18
1640102420000|2021-12-21 16:00:20|328.57|324.47|328.47|324.37|328.57|324.47|328.47|324.37|14
1640102430000|2021-12-21 16:00:30|328.44|324.34|328.37|324.27|328.45|324.35|328.34|324.24|16
1640102440000|2021-12-21 16:00:40|328.36|324.26|328.39|324.29|328.41|324.31|328.34|324.24|15
1640102450000|2021-12-21 16:00:50|328.43|324.33|328.32|324.22|328.45|324.35|328.3|324.2|19
1640102460000|2021-12-21 16:01:00|328.38|324.28|328.29|324.19|328.41|324.31|328.23|324.13|18
1640102470000|2021-12-21 16:01:10|328.34|324.24|328.3|324.2|328.38|324.28|328.19|324.09|15
1640102480000|2021-12-21 16:01:20|328.29|324.19|328.26|324.16|328.31|324.21|328.22|324.12|14
1640102490000|2021-12-21 16:01:30|328.25|324.15|328.36|324.26|328.37|324.27|328.24|324.14|14
1640102500000|2021-12-21 16:01:40|328.34|324.24|328.37|324.27|328.44|324.34|328.34|324.24|13
1640102510000|2021-12-21 16:01:50|328.36|324.26|328.37|324.27|328.4|324.3|328.36|324.26|5
1640102520000|2021-12-21 16:02:00|328.42|324.32|328.54|324.44|328.57|324.47|328.42|324.32|10
1640102530000|2021-12-21 16:02:10|328.59|324.49|328.75|324.65|328.77|324.67|328.57|324.47|14
1640102540000|2021-12-21 16:02:20|328.79|324.69|328.79|324.69|328.79|324.69|328.79|324.69|1
1640102550000|2021-12-21 16:02:30|328.77|324.67|328.79|324.69|328.8|324.7|328.77|324.67|7
1640102560000|2021-12-21 16:02:40|328.81|324.71|328.71|324.61|328.81|324.71|328.71|324.61|3
1640102570000|2021-12-21 16:02:50|328.73|324.63|328.82|324.72|328.82|324.72|328.73|324.63|5
1640102580000|2021-12-21 16:03:00|328.81|324.71|328.92|324.82|328.92|324.82|328.77|324.67|11
1640102590000|2021-12-21 16:03:10|328.93|324.83|329.18|325.08|329.22|325.12|328.91|324.81|14
1640102600000|2021-12-21 16:03:20|329.23|325.13|329.21|325.11|329.23|325.13|329.18|325.08|6
1640102610000|2021-12-21 16:03:30|329.16|325.06|329.14|325.04|329.22|325.12|329.14|325.04|8
1640102620000|2021-12-21 16:03:40|329.11|325.01|328.81|324.71|329.11|325.01|328.78|324.68|17
1640102630000|2021-12-21 16:03:50|328.82|324.72|328.71|324.61|328.82|324.72|328.71|324.61|12
1640102640000|2021-12-21 16:04:00|328.72|324.62|328.63|324.53|328.75|324.65|328.63|324.53|20
1640102650000|2021-12-21 16:04:10|328.67|324.57|328.73|324.63|328.75|324.65|328.59|324.49|14
1640102660000|2021-12-21 16:04:20|328.81|324.71|328.85|324.75|328.85|324.75|328.81|324.71|2
1640102670000|2021-12-21 16:04:30|328.9|324.8|328.91|324.81|328.92|324.82|328.9|324.8|5
1640102680000|2021-12-21 16:04:40|328.98|324.88|329.09|324.99|329.09|324.99|328.91|324.81|7
1640102690000|2021-12-21 16:04:50|329.17|325.07|329.18|325.08|329.2|325.1|329.16|325.06|8
1640102700000|2021-12-21 16:05:00|329.24|325.14|329.39|325.29|329.39|325.29|329.18|325.08|16
1640102710000|2021-12-21 16:05:10|329.37|325.27|329.57|325.47|329.6|325.5|329.37|325.27|15
1640102720000|2021-12-21 16:05:20|329.52|325.42|329.33|325.23|329.52|325.42|329.32|325.22|19
1640102730000|2021-12-21 16:05:30|329.36|325.26|329.29|325.19|329.36|325.26|329.29|325.19|8
1640102740000|2021-12-21 16:05:40|329.3|325.2|329.35|325.25|329.35|325.25|329.29|325.19|4
1640102750000|2021-12-21 16:05:50|329.32|325.22|329.31|325.21|329.35|325.25|329.26|325.16|9
1640102760000|2021-12-21 16:06:00|329.3|325.2|329.31|325.21|329.35|325.25|329.29|325.19|11
1640102770000|2021-12-21 16:06:10|329.33|325.23|329.37|325.27|329.4|325.3|329.3|325.2|10
1640102780000|2021-12-21 16:06:20|329.44|325.34|329.35|325.25|329.45|325.35|329.31|325.21|18
1640102790000|2021-12-21 16:06:30|329.36|325.26|329.37|325.27|329.37|325.27|329.35|325.25|4
1640102800000|2021-12-21 16:06:40|329.38|325.28|329.38|325.28|329.38|325.28|329.37|325.27|5
1640102810000|2021-12-21 16:06:50|329.37|325.27|329.4|325.3|329.42|325.32|329.36|325.26|12
1640102820000|2021-12-21 16:07:00|329.45|325.35|329.53|325.43|329.54|325.44|329.45|325.35|10
1640102830000|2021-12-21 16:07:10|329.57|325.47|329.4|325.3|329.62|325.52|329.39|325.29|14
1640102840000|2021-12-21 16:07:20|329.41|325.31|329.43|325.33|329.44|325.34|329.32|325.22|16
1640102850000|2021-12-21 16:07:30|329.42|325.32|329.53|325.43|329.53|325.43|329.42|325.32|8
1640102860000|2021-12-21 16:07:40|329.54|325.44|329.61|325.51|329.66|325.56|329.54|325.44|12
1640102870000|2021-12-21 16:07:50|329.67|325.57|329.62|325.52|329.67|325.57|329.56|325.46|14
1640102880000|2021-12-21 16:08:00|329.57|325.47|329.55|325.45|329.6|325.5|329.55|325.45|9
1640102890000|2021-12-21 16:08:10|329.6|325.5|329.54|325.44|329.62|325.52|329.54|325.44|11
1640102900000|2021-12-21 16:08:20|329.53|325.43|329.64|325.54|329.67|325.57|329.5|325.4|11
1640102910000|2021-12-21 16:08:30|329.61|325.51|329.67|325.57|329.71|325.61|329.61|325.51|14
1640102920000|2021-12-21 16:08:40|329.71|325.61|329.68|325.58|329.75|325.65|329.6|325.5|18
1640102930000|2021-12-21 16:08:50|329.67|325.57|329.67|325.57|329.71|325.61|329.63|325.53|13
1640102940000|2021-12-21 16:09:00|329.68|325.58|329.69|325.59|329.73|325.63|329.65|325.55|12
1640102950000|2021-12-21 16:09:10|329.71|325.61|329.7|325.6|329.77|325.67|329.67|325.57|10
1640102960000|2021-12-21 16:09:20|329.78|325.68|329.81|325.71|329.89|325.79|329.69|325.59|13
1640102970000|2021-12-21 16:09:30|329.86|325.76|329.93|325.83|329.99|325.89|329.86|325.76|12
1640102980000|2021-12-21 16:09:40|329.99|325.89|329.96|325.86|330.01|325.91|329.94|325.84|10
1640102990000|2021-12-21 16:09:50|329.94|325.84|329.97|325.87|330.01|325.91|329.94|325.84|10
1640103000000|2021-12-21 16:10:00|329.98|325.88|329.8|325.7|329.98|325.88|329.8|325.7|11
1640103010000|2021-12-21 16:10:10|329.85|325.75|329.88|325.78|329.95|325.85|329.85|325.75|8
1640103020000|2021-12-21 16:10:20|329.83|325.73|329.88|325.78|329.94|325.84|329.8|325.7|14
1640103030000|2021-12-21 16:10:30|329.85|325.75|329.73|325.63|329.85|325.75|329.73|325.63|14
1640103040000|2021-12-21 16:10:40|329.74|325.64|329.81|325.71|329.81|325.71|329.71|325.61|8
1640103050000|2021-12-21 16:10:50|329.78|325.68|329.89|325.79|329.95|325.85|329.78|325.68|13
1640103060000|2021-12-21 16:11:00|329.91|325.81|329.75|325.65|329.91|325.81|329.74|325.64|10
1640103070000|2021-12-21 16:11:10|329.78|325.68|329.82|325.72|329.82|325.72|329.74|325.64|13
1640103080000|2021-12-21 16:11:20|329.81|325.71|329.85|325.75|329.85|325.75|329.81|325.71|4
1640103090000|2021-12-21 16:11:30|329.88|325.78|329.89|325.79|329.92|325.82|329.88|325.78|4
1640103100000|2021-12-21 16:11:40|329.85|325.75|329.92|325.82|329.92|325.82|329.85|325.75|5
1640103110000|2021-12-21 16:11:50|329.94|325.84|330.15|326.05|330.18|326.08|329.94|325.84|12
1640103120000|2021-12-21 16:12:00|330.14|326.04|330.1|326|330.17|326.07|330.1|326|9
1640103130000|2021-12-21 16:12:10|330.13|326.03|330.16|326.06|330.16|326.06|330.03|325.93|7
1640103140000|2021-12-21 16:12:20|330.13|326.03|330.16|326.06|330.16|326.06|330.04|325.94|11
1640103150000|2021-12-21 16:12:30|330.17|326.07|330.17|326.07|330.2|326.1|330.16|326.06|6
1640103160000|2021-12-21 16:12:40|330.21|326.11|330.32|326.22|330.32|326.22|330.17|326.07|10
1640103170000|2021-12-21 16:12:50|330.36|326.26|330.42|326.32|330.49|326.39|330.27|326.17|15
1640103180000|2021-12-21 16:13:00|330.41|326.31|330.34|326.24|330.45|326.35|330.33|326.23|17
1640103190000|2021-12-21 16:13:10|330.36|326.26|330.45|326.35|330.45|326.35|330.3|326.2|12
1640103200000|2021-12-21 16:13:20|330.43|326.33|330.3|326.2|330.45|326.35|330.3|326.2|15
1640103210000|2021-12-21 16:13:30|330.31|326.21|330.28|326.18|330.32|326.22|330.21|326.11|12
1640103220000|2021-12-21 16:13:40|330.3|326.2|330.28|326.18|330.35|326.25|330.23|326.13|13
1640103230000|2021-12-21 16:13:50|330.33|326.23|330.34|326.24|330.35|326.25|330.31|326.21|5
1640103240000|2021-12-21 16:14:00|330.26|326.16|330.3|326.2|330.33|326.23|330.25|326.15|11
1640103250000|2021-12-21 16:14:10|330.31|326.21|330.25|326.15|330.31|326.21|330.19|326.09|13
1640103260000|2021-12-21 16:14:20|330.24|326.14|330.29|326.19|330.29|326.19|330.24|326.14|9
1640103270000|2021-12-21 16:14:30|330.28|326.18|330.3|326.2|330.3|326.2|330.18|326.08|9
1640103280000|2021-12-21 16:14:40|330.26|326.16|330.29|326.19|330.34|326.24|330.23|326.13|16
1640103290000|2021-12-21 16:14:50|330.32|326.22|330.36|326.26|330.44|326.34|330.3|326.2|11
1640103300000|2021-12-21 16:15:00|330.31|326.21|330.31|326.21|330.38|326.28|330.31|326.21|7
1640103310000|2021-12-21 16:15:10|330.34|326.24|330.32|326.22|330.34|326.24|330.24|326.14|16
1640103320000|2021-12-21 16:15:20|330.3|326.2|330.32|326.22|330.33|326.23|330.28|326.18|5
1640103330000|2021-12-21 16:15:30|330.27|326.17|330.32|326.22|330.33|326.23|330.24|326.14|6
1640103340000|2021-12-21 16:15:40|330.28|326.18|330.3|326.2|330.32|326.22|330.21|326.11|9
1640103350000|2021-12-21 16:15:50|330.32|326.22|330.26|326.16|330.32|326.22|330.2|326.1|10
1640103360000|2021-12-21 16:16:00|330.28|326.18|330.24|326.14|330.28|326.18|330.24|326.14|4
1640103370000|2021-12-21 16:16:10|330.25|326.15|330.32|326.22|330.35|326.25|330.22|326.12|9
1640103380000|2021-12-21 16:16:20|330.31|326.21|330.31|326.21|330.31|326.21|330.26|326.16|9
1640103390000|2021-12-21 16:16:30|330.26|326.16|330.21|326.11|330.32|326.22|330.2|326.1|14
1640103400000|2021-12-21 16:16:40|330.2|326.1|330.08|325.98|330.22|326.12|330.08|325.98|13
1640103410000|2021-12-21 16:16:50|330.21|326.11|330.16|326.06|330.21|326.11|330.15|326.05|7
1640103420000|2021-12-21 16:17:00|330.15|326.05|330.18|326.08|330.18|326.08|330.12|326.02|6
1640103430000|2021-12-21 16:17:10|330.19|326.09|330.25|326.15|330.25|326.15|330.18|326.08|7
1640103440000|2021-12-21 16:17:20|330.26|326.16|330.24|326.14|330.26|326.16|330.24|326.14|5
1640103450000|2021-12-21 16:17:30|330.25|326.15|330.14|326.04|330.25|326.15|330.14|326.04|11
1640103460000|2021-12-21 16:17:40|330.12|326.02|330.2|326.1|330.22|326.12|330.09|325.99|19
1640103470000|2021-12-21 16:17:50|330.21|326.11|330.26|326.16|330.26|326.16|330.21|326.11|4
1640103480000|2021-12-21 16:18:00|330.27|326.17|330.25|326.15|330.27|326.17|330.23|326.13|11
1640103490000|2021-12-21 16:18:10|330.22|326.12|330.22|326.12|330.23|326.13|330.21|326.11|9
1640103500000|2021-12-21 16:18:20|330.23|326.13|330.12|326.02|330.23|326.13|330.11|326.01|8
1640103510000|2021-12-21 16:18:30|330.11|326.01|330.12|326.02|330.12|326.02|330.06|325.96|10
1640103520000|2021-12-21 16:18:40|330.13|326.03|330.04|325.94|330.13|326.03|330.04|325.94|15
1640103530000|2021-12-21 16:18:50|330.06|325.96|329.83|325.73|330.12|326.02|329.83|325.73|15
1640103540000|2021-12-21 16:19:00|329.82|325.72|329.73|325.63|329.83|325.73|329.69|325.59|14
1640103550000|2021-12-21 16:19:10|329.7|325.6|329.72|325.62|329.73|325.63|329.69|325.59|15
1640103560000|2021-12-21 16:19:20|329.71|325.61|329.71|325.61|329.78|325.68|329.68|325.58|7
1640103570000|2021-12-21 16:19:30|329.72|325.62|329.75|325.65|329.75|325.65|329.7|325.6|5
1640103580000|2021-12-21 16:19:40|329.74|325.64|329.74|325.64|329.81|325.71|329.7|325.6|17
1640103590000|2021-12-21 16:19:50|329.75|325.65|329.7|325.6|329.75|325.65|329.7|325.6|5
1640103600000|2021-12-21 16:20:00|329.71|325.61|329.82|325.72|329.87|325.77|329.71|325.61|18
1640103610000|2021-12-21 16:20:10|329.81|325.71|329.87|325.77|329.87|325.77|329.81|325.71|9
1640103620000|2021-12-21 16:20:20|329.82|325.72|329.87|325.77|329.87|325.77|329.79|325.69|5
1640103630000|2021-12-21 16:20:30|329.85|325.75|329.88|325.78|329.88|325.78|329.81|325.71|5
1640103640000|2021-12-21 16:20:40|329.87|325.77|329.75|325.65|329.89|325.79|329.71|325.61|18
1640103650000|2021-12-21 16:20:50|329.81|325.71|329.75|325.65|329.83|325.73|329.75|325.65|6
1640103660000|2021-12-21 16:21:00|329.74|325.64|329.75|325.65|329.81|325.71|329.7|325.6|12
1640103670000|2021-12-21 16:21:10|329.69|325.59|329.67|325.57|329.69|325.59|329.64|325.54|13
1640103680000|2021-12-21 16:21:20|329.68|325.58|329.75|325.65|329.76|325.66|329.66|325.56|6
1640103690000|2021-12-21 16:21:30|329.71|325.61|329.65|325.55|329.71|325.61|329.65|325.55|6
1640103700000|2021-12-21 16:21:40|329.66|325.56|329.69|325.59|329.7|325.6|329.66|325.56|10
1640103710000|2021-12-21 16:21:50|329.74|325.64|329.74|325.64|329.75|325.65|329.73|325.63|5
1640103720000|2021-12-21 16:22:00|329.76|325.66|329.74|325.64|329.76|325.66|329.72|325.62|4
1640103740000|2021-12-21 16:22:20|329.72|325.62|329.72|325.62|329.72|325.62|329.71|325.61|3
1640103750000|2021-12-21 16:22:30|329.68|325.58|329.66|325.56|329.77|325.67|329.66|325.56|8
1640103760000|2021-12-21 16:22:40|329.67|325.57|329.66|325.56|329.67|325.57|329.6|325.5|4
1640103770000|2021-12-21 16:22:50|329.68|325.58|329.52|325.42|329.68|325.58|329.52|325.42|15
1640103780000|2021-12-21 16:23:00|329.54|325.44|329.55|325.45|329.6|325.5|329.5|325.4|6
1640103790000|2021-12-21 16:23:10|329.54|325.44|329.52|325.42|329.62|325.52|329.52|325.42|9
1640103800000|2021-12-21 16:23:20|329.54|325.44|329.54|325.44|329.58|325.48|329.54|325.44|3
1640103810000|2021-12-21 16:23:30|329.52|325.42|329.53|325.43|329.57|325.47|329.5|325.4|6
1640103820000|2021-12-21 16:23:40|329.54|325.44|329.45|325.35|329.54|325.44|329.45|325.35|6
1640103830000|2021-12-21 16:23:50|329.42|325.32|328.95|324.85|329.47|325.37|328.89|324.79|24
1640103840000|2021-12-21 16:24:00|328.96|324.86|328.98|324.88|329.01|324.91|328.94|324.84|15
1640103850000|2021-12-21 16:24:10|328.97|324.87|328.96|324.86|329.04|324.94|328.91|324.81|12
1640103860000|2021-12-21 16:24:20|328.98|324.88|328.97|324.87|328.98|324.88|328.97|324.87|2
1640103870000|2021-12-21 16:24:30|329.05|324.95|329.26|325.16|329.26|325.16|328.97|324.87|9
1640103890000|2021-12-21 16:24:50|329.27|325.17|329.31|325.21|329.35|325.25|329.27|325.17|4
1640103900000|2021-12-21 16:25:00|329.32|325.22|329.59|325.49|329.7|325.6|329.32|325.22|17
1640103910000|2021-12-21 16:25:10|329.58|325.48|329.72|325.62|329.72|325.62|329.57|325.47|16
1640103920000|2021-12-21 16:25:20|329.7|325.6|329.71|325.61|329.73|325.63|329.68|325.58|12
1640103930000|2021-12-21 16:25:30|329.7|325.6|329.71|325.61|329.72|325.62|329.7|325.6|4
1640103940000|2021-12-21 16:25:40|329.7|325.6|329.7|325.6|329.7|325.6|329.7|325.6|1
1640103950000|2021-12-21 16:25:50|329.71|325.61|329.63|325.53|329.71|325.61|329.63|325.53|7
1640103960000|2021-12-21 16:26:00|329.71|325.61|329.6|325.5|329.72|325.62|329.6|325.5|14
1640103970000|2021-12-21 16:26:10|329.62|325.52|329.66|325.56|329.72|325.62|329.62|325.52|9
1640103980000|2021-12-21 16:26:20|329.67|325.57|329.71|325.61|329.71|325.61|329.66|325.56|7
1640103990000|2021-12-21 16:26:30|329.7|325.6|329.62|325.52|329.7|325.6|329.61|325.51|8
1640104000000|2021-12-21 16:26:40|329.59|325.49|329.53|325.43|329.61|325.51|329.49|325.39|11
1640104010000|2021-12-21 16:26:50|329.51|325.41|329.54|325.44|329.58|325.48|329.47|325.37|14
1640104020000|2021-12-21 16:27:00|329.57|325.47|329.57|325.47|329.58|325.48|329.56|325.46|5
1640104030000|2021-12-21 16:27:10|329.54|325.44|329.54|325.44|329.55|325.45|329.53|325.43|4
1640104040000|2021-12-21 16:27:20|329.56|325.46|329.54|325.44|329.57|325.47|329.54|325.44|6
1640104050000|2021-12-21 16:27:30|329.58|325.48|329.44|325.34|329.58|325.48|329.44|325.34|8
1640104060000|2021-12-21 16:27:40|329.43|325.33|329.43|325.33|329.44|325.34|329.41|325.31|10
1640104070000|2021-12-21 16:27:50|329.46|325.36|329.46|325.36|329.46|325.36|329.41|325.31|4
1640104080000|2021-12-21 16:28:00|329.49|325.39|329.4|325.3|329.49|325.39|329.34|325.24|14
1640104090000|2021-12-21 16:28:10|329.35|325.25|329.35|325.25|329.35|325.25|329.35|325.25|1
1640104100000|2021-12-21 16:28:20|329.43|325.33|329.35|325.25|329.43|325.33|329.35|325.25|2
1640104110000|2021-12-21 16:28:30|329.4|325.3|329.48|325.38|329.48|325.38|329.35|325.25|6
1640104120000|2021-12-21 16:28:40|329.49|325.39|329.49|325.39|329.49|325.39|329.46|325.36|7
1640104130000|2021-12-21 16:28:50|329.5|325.4|329.6|325.5|329.6|325.5|329.48|325.38|7
1640104140000|2021-12-21 16:29:00|329.61|325.51|329.55|325.45|329.61|325.51|329.55|325.45|3
1640104150000|2021-12-21 16:29:10|329.53|325.43|329.7|325.6|329.7|325.6|329.53|325.43|10
1640104160000|2021-12-21 16:29:20|329.69|325.59|329.69|325.59|329.69|325.59|329.69|325.59|1
1640104170000|2021-12-21 16:29:30|329.7|325.6|329.64|325.54|329.8|325.7|329.64|325.54|7
1640104180000|2021-12-21 16:29:40|329.68|325.58|329.65|325.55|329.71|325.61|329.65|325.55|11
1640104190000|2021-12-21 16:29:50|329.72|325.62|329.67|325.57|329.72|325.62|329.66|325.56|3
1640104200000|2021-12-21 16:30:00|329.7|325.6|329.54|325.44|329.74|325.64|329.54|325.44|11
1640104210000|2021-12-21 16:30:10|329.56|325.46|329.6|325.5|329.64|325.54|329.54|325.44|12
1640104220000|2021-12-21 16:30:20|329.65|325.55|329.7|325.6|329.73|325.63|329.65|325.55|10
1640104230000|2021-12-21 16:30:30|329.71|325.61|329.69|325.59|329.74|325.64|329.68|325.58|12
1640104240000|2021-12-21 16:30:40|329.68|325.58|329.72|325.62|329.77|325.67|329.68|325.58|9
1640104250000|2021-12-21 16:30:50|329.71|325.61|329.71|325.61|329.72|325.62|329.71|325.61|5
1640104260000|2021-12-21 16:31:00|329.72|325.62|329.72|325.62|329.74|325.64|329.69|325.59|6
1640104270000|2021-12-21 16:31:10|329.73|325.63|329.72|325.62|329.74|325.64|329.72|325.62|5
1640104280000|2021-12-21 16:31:20|329.7|325.6|329.72|325.62|329.76|325.66|329.7|325.6|5
1640104290000|2021-12-21 16:31:30|329.75|325.65|329.71|325.61|329.75|325.65|329.71|325.61|3
1640104300000|2021-12-21 16:31:40|329.73|325.63|329.64|325.54|329.74|325.64|329.63|325.53|12
1640104310000|2021-12-21 16:31:50|329.66|325.56|329.66|325.56|329.7|325.6|329.66|325.56|5
1640104320000|2021-12-21 16:32:00|329.67|325.57|329.7|325.6|329.73|325.63|329.67|325.57|7
1640104330000|2021-12-21 16:32:10|329.69|325.59|329.7|325.6|329.73|325.63|329.69|325.59|6
1640104340000|2021-12-21 16:32:20|329.69|325.59|329.72|325.62|329.74|325.64|329.69|325.59|8
1640104350000|2021-12-21 16:32:30|329.73|325.63|329.73|325.63|329.73|325.63|329.69|325.59|6
1640104360000|2021-12-21 16:32:40|329.7|325.6|329.5|325.4|329.72|325.62|329.5|325.4|12
1640104370000|2021-12-21 16:32:50|329.54|325.44|329.55|325.45|329.57|325.47|329.52|325.42|12
1640104380000|2021-12-21 16:33:00|329.54|325.44|329.44|325.34|329.61|325.51|329.44|325.34|12
1640104390000|2021-12-21 16:33:10|329.46|325.36|329.43|325.33|329.46|325.36|329.43|325.33|3
1640104400000|2021-12-21 16:33:20|329.44|325.34|329.44|325.34|329.44|325.34|329.44|325.34|1
1640104420000|2021-12-21 16:33:40|329.47|325.37|329.44|325.34|329.49|325.39|329.39|325.29|6
1640104430000|2021-12-21 16:33:50|329.46|325.36|329.47|325.37|329.52|325.42|329.41|325.31|14
1640104440000|2021-12-21 16:34:00|329.46|325.36|329.46|325.36|329.49|325.39|329.43|325.33|11
1640104450000|2021-12-21 16:34:10|329.45|325.35|329.38|325.28|329.45|325.35|329.35|325.25|18
1640104460000|2021-12-21 16:34:20|329.37|325.27|329.35|325.25|329.38|325.28|329.35|325.25|7
1640104470000|2021-12-21 16:34:30|329.29|325.19|329.26|325.16|329.36|325.26|329.26|325.16|4
1640104480000|2021-12-21 16:34:40|329.31|325.21|329.29|325.19|329.35|325.25|329.28|325.18|6
1640104490000|2021-12-21 16:34:50|329.36|325.26|329.32|325.22|329.36|325.26|329.23|325.13|14
1640104500000|2021-12-21 16:35:00|329.28|325.18|329.31|325.21|329.32|325.22|329.24|325.14|6
1640104510000|2021-12-21 16:35:10|329.32|325.22|329.32|325.22|329.32|325.22|329.28|325.18|4
1640104530000|2021-12-21 16:35:30|329.27|325.17|329.28|325.18|329.34|325.24|329.27|325.17|5
1640104540000|2021-12-21 16:35:40|329.32|325.22|329.19|325.09|329.32|325.22|329.19|325.09|10
1640104550000|2021-12-21 16:35:50|329.12|325.02|329.15|325.05|329.19|325.09|329.09|324.99|10
1640104560000|2021-12-21 16:36:00|329.16|325.06|329.16|325.06|329.18|325.08|329.09|324.99|5
1640104570000|2021-12-21 16:36:10|329.12|325.02|329.25|325.15|329.25|325.15|329.12|325.02|13
1640104580000|2021-12-21 16:36:20|329.22|325.12|329.34|325.24|329.37|325.27|329.22|325.12|11
1640104590000|2021-12-21 16:36:30|329.39|325.29|329.46|325.36|329.46|325.36|329.39|325.29|6
1640104600000|2021-12-21 16:36:40|329.45|325.35|329.62|325.52|329.62|325.52|329.45|325.35|7
1640104610000|2021-12-21 16:36:50|329.64|325.54|329.64|325.54|329.64|325.54|329.63|325.53|3
1640104620000|2021-12-21 16:37:00|329.72|325.62|329.69|325.59|329.73|325.63|329.67|325.57|6
1640104630000|2021-12-21 16:37:10|329.68|325.58|329.74|325.64|329.77|325.67|329.67|325.57|6
1640104640000|2021-12-21 16:37:20|329.72|325.62|329.68|325.58|329.73|325.63|329.68|325.58|3
1640104650000|2021-12-21 16:37:30|329.73|325.63|329.76|325.66|329.79|325.69|329.73|325.63|7
1640104660000|2021-12-21 16:37:40|329.75|325.65|329.8|325.7|329.83|325.73|329.75|325.65|7
1640104670000|2021-12-21 16:37:50|329.88|325.78|329.9|325.8|329.9|325.8|329.88|325.78|2
1640104680000|2021-12-21 16:38:00|329.92|325.82|329.89|325.79|329.92|325.82|329.89|325.79|3
1640104690000|2021-12-21 16:38:10|329.9|325.8|329.95|325.85|329.95|325.85|329.9|325.8|2
1640104700000|2021-12-21 16:38:20|329.9|325.8|329.91|325.81|329.98|325.88|329.9|325.8|4
1640104710000|2021-12-21 16:38:30|329.85|325.75|329.89|325.79|329.9|325.8|329.85|325.75|11
1640104720000|2021-12-21 16:38:40|329.9|325.8|329.83|325.73|329.91|325.81|329.83|325.73|9
1640104730000|2021-12-21 16:38:50|329.88|325.78|329.83|325.73|329.88|325.78|329.83|325.73|5
1640104740000|2021-12-21 16:39:00|329.85|325.75|329.82|325.72|329.89|325.79|329.76|325.66|14
1640104750000|2021-12-21 16:39:10|329.86|325.76|329.87|325.77|329.92|325.82|329.86|325.76|6
1640104760000|2021-12-21 16:39:20|329.9|325.8|329.92|325.82|329.98|325.88|329.9|325.8|8
1640104770000|2021-12-21 16:39:30|329.97|325.87|329.9|325.8|329.97|325.87|329.9|325.8|5
1640104780000|2021-12-21 16:39:40|329.89|325.79|329.98|325.88|329.98|325.88|329.88|325.78|10
1640104790000|2021-12-21 16:39:50|329.93|325.83|329.93|325.83|329.93|325.83|329.93|325.83|1
1640104800000|2021-12-21 16:40:00|329.97|325.87|330|325.9|330|325.9|329.94|325.84|4
1640104810000|2021-12-21 16:40:10|330.01|325.91|329.94|325.84|330.01|325.91|329.94|325.84|2
1640104820000|2021-12-21 16:40:20|329.95|325.85|330.01|325.91|330.03|325.93|329.93|325.83|10
1640104830000|2021-12-21 16:40:30|329.98|325.88|329.86|325.76|329.98|325.88|329.86|325.76|9
1640104840000|2021-12-21 16:40:40|329.85|325.75|329.85|325.75|329.87|325.77|329.85|325.75|5
1640104850000|2021-12-21 16:40:50|329.89|325.79|329.89|325.79|329.89|325.79|329.89|325.79|1
1640104860000|2021-12-21 16:41:00|329.88|325.78|330.18|326.08|330.18|326.08|329.81|325.71|13
1640104870000|2021-12-21 16:41:10|330.19|326.09|330.26|326.16|330.31|326.21|330.19|326.09|8
1640104880000|2021-12-21 16:41:20|330.3|326.2|330.42|326.32|330.48|326.38|330.29|326.19|15
1640104890000|2021-12-21 16:41:30|330.41|326.31|330.46|326.36|330.46|326.36|330.41|326.31|12
1640104900000|2021-12-21 16:41:40|330.44|326.34|330.47|326.37|330.53|326.43|330.44|326.34|13
1640104910000|2021-12-21 16:41:50|330.46|326.36|330.47|326.37|330.47|326.37|330.45|326.35|13
1640104920000|2021-12-21 16:42:00|330.48|326.38|330.48|326.38|330.52|326.42|330.44|326.34|11
1640104930000|2021-12-21 16:42:10|330.5|326.4|330.48|326.38|330.5|326.4|330.42|326.32|11
1640104940000|2021-12-21 16:42:20|330.47|326.37|330.46|326.36|330.47|326.37|330.46|326.36|2
1640104950000|2021-12-21 16:42:30|330.44|326.34|330.46|326.36|330.5|326.4|330.44|326.34|8
1640104960000|2021-12-21 16:42:40|330.49|326.39|330.5|326.4|330.52|326.42|330.49|326.39|7
1640104970000|2021-12-21 16:42:50|330.53|326.43|330.56|326.46|330.56|326.46|330.49|326.39|12
1640104980000|2021-12-21 16:43:00|330.54|326.44|330.53|326.43|330.6|326.5|330.5|326.4|15
1640104990000|2021-12-21 16:43:10|330.54|326.44|330.54|326.44|330.6|326.5|330.53|326.43|11
1640105000000|2021-12-21 16:43:20|330.53|326.43|330.55|326.45|330.58|326.48|330.53|326.43|8
1640105010000|2021-12-21 16:43:30|330.54|326.44|330.54|326.44|330.58|326.48|330.54|326.44|3
1640105020000|2021-12-21 16:43:40|330.55|326.45|330.53|326.43|330.59|326.49|330.53|326.43|6
1640105030000|2021-12-21 16:43:50|330.52|326.42|330.57|326.47|330.61|326.51|330.51|326.41|18
1640105040000|2021-12-21 16:44:00|330.58|326.48|330.58|326.48|330.63|326.53|330.58|326.48|7
1640105050000|2021-12-21 16:44:10|330.6|326.5|330.55|326.45|330.62|326.52|330.55|326.45|8
1640105060000|2021-12-21 16:44:20|330.54|326.44|330.5|326.4|330.56|326.46|330.5|326.4|7
1640105070000|2021-12-21 16:44:30|330.56|326.46|330.6|326.5|330.62|326.52|330.53|326.43|9
1640105080000|2021-12-21 16:44:40|330.54|326.44|330.45|326.35|330.65|326.55|330.45|326.35|12
1640105090000|2021-12-21 16:44:50|330.47|326.37|330.49|326.39|330.51|326.41|330.47|326.37|6
1640105100000|2021-12-21 16:45:00|330.5|326.4|330.59|326.49|330.61|326.51|330.49|326.39|13
1640105110000|2021-12-21 16:45:10|330.61|326.51|330.63|326.53|330.65|326.55|330.57|326.47|14
1640105120000|2021-12-21 16:45:20|330.64|326.54|330.71|326.61|330.71|326.61|330.57|326.47|11
1640105130000|2021-12-21 16:45:30|330.68|326.58|330.7|326.6|330.7|326.6|330.63|326.53|3
1640105140000|2021-12-21 16:45:40|330.68|326.58|330.72|326.62|330.72|326.62|330.62|326.52|9
1640105150000|2021-12-21 16:45:50|330.62|326.52|330.67|326.57|330.72|326.62|330.61|326.51|17
1640105160000|2021-12-21 16:46:00|330.65|326.55|330.57|326.47|330.65|326.55|330.5|326.4|10
1640105170000|2021-12-21 16:46:10|330.58|326.48|330.51|326.41|330.58|326.48|330.51|326.41|6
1640105180000|2021-12-21 16:46:20|330.54|326.44|330.48|326.38|330.6|326.5|330.48|326.38|11
1640105190000|2021-12-21 16:46:30|330.49|326.39|330.5|326.4|330.5|326.4|330.48|326.38|4
1640105200000|2021-12-21 16:46:40|330.54|326.44|330.49|326.39|330.54|326.44|330.48|326.38|4
1640105210000|2021-12-21 16:46:50|330.48|326.38|330.58|326.48|330.59|326.49|330.48|326.38|7
1640105220000|2021-12-21 16:47:00|330.57|326.47|330.5|326.4|330.57|326.47|330.5|326.4|9
1640105230000|2021-12-21 16:47:10|330.52|326.42|330.51|326.41|330.54|326.44|330.5|326.4|7
1640105240000|2021-12-21 16:47:20|330.5|326.4|330.45|326.35|330.51|326.41|330.45|326.35|4
1640105250000|2021-12-21 16:47:30|330.44|326.34|330.4|326.3|330.45|326.35|330.36|326.26|9
1640105260000|2021-12-21 16:47:40|330.38|326.28|330.38|326.28|330.42|326.32|330.34|326.24|14
1640105270000|2021-12-21 16:47:50|330.42|326.32|330.4|326.3|330.45|326.35|330.35|326.25|16
1640105280000|2021-12-21 16:48:00|330.41|326.31|330.42|326.32|330.43|326.33|330.39|326.29|8
1640105290000|2021-12-21 16:48:10|330.43|326.33|330.41|326.31|330.44|326.34|330.35|326.25|7
1640105300000|2021-12-21 16:48:20|330.42|326.32|330.41|326.31|330.44|326.34|330.41|326.31|9
1640105310000|2021-12-21 16:48:30|330.42|326.32|330.42|326.32|330.44|326.34|330.42|326.32|3
1640105320000|2021-12-21 16:48:40|330.41|326.31|330.42|326.32|330.42|326.32|330.38|326.28|4
1640105330000|2021-12-21 16:48:50|330.43|326.33|330.45|326.35|330.49|326.39|330.39|326.29|5
1640105340000|2021-12-21 16:49:00|330.42|326.32|330.41|326.31|330.45|326.35|330.39|326.29|9
1640105350000|2021-12-21 16:49:10|330.45|326.35|330.41|326.31|330.45|326.35|330.4|326.3|6
1640105360000|2021-12-21 16:49:20|330.4|326.3|330.37|326.27|330.41|326.31|330.36|326.26|9
1640105370000|2021-12-21 16:49:30|330.36|326.26|330.35|326.25|330.38|326.28|330.31|326.21|15
1640105380000|2021-12-21 16:49:40|330.39|326.29|330.38|326.28|330.39|326.29|330.37|326.27|3
1640105390000|2021-12-21 16:49:50|330.35|326.25|330.29|326.19|330.41|326.31|330.29|326.19|9
1640105400000|2021-12-21 16:50:00|330.32|326.22|330.33|326.23|330.34|326.24|330.32|326.22|6
1640105410000|2021-12-21 16:50:10|330.32|326.22|330.31|326.21|330.37|326.27|330.3|326.2|9
1640105420000|2021-12-21 16:50:20|330.29|326.19|330.34|326.24|330.35|326.25|330.29|326.19|4
1640105430000|2021-12-21 16:50:30|330.35|326.25|330.22|326.12|330.35|326.25|330.22|326.12|4
1640105440000|2021-12-21 16:50:40|330.23|326.13|330.36|326.26|330.37|326.27|330.23|326.13|7
1640105450000|2021-12-21 16:50:50|330.35|326.25|330.36|326.26|330.36|326.26|330.35|326.25|2
1640105460000|2021-12-21 16:51:00|330.31|326.21|330.34|326.24|330.39|326.29|330.25|326.15|7
1640105470000|2021-12-21 16:51:10|330.35|326.25|330.36|326.26|330.37|326.27|330.31|326.21|11
1640105480000|2021-12-21 16:51:20|330.37|326.27|330.37|326.27|330.46|326.36|330.36|326.26|12
1640105490000|2021-12-21 16:51:30|330.32|326.22|330.32|326.22|330.39|326.29|330.32|326.22|15
1640105500000|2021-12-21 16:51:40|330.37|326.27|330.39|326.29|330.39|326.29|330.32|326.22|4
1640105510000|2021-12-21 16:51:50|330.32|326.22|330.39|326.29|330.39|326.29|330.32|326.22|5
1640105520000|2021-12-21 16:52:00|330.33|326.23|330.32|326.22|330.39|326.29|330.31|326.21|9
1640105530000|2021-12-21 16:52:10|330.36|326.26|330.35|326.25|330.36|326.26|330.32|326.22|4
1640105540000|2021-12-21 16:52:20|330.32|326.22|330.38|326.28|330.39|326.29|330.27|326.17|16
1640105550000|2021-12-21 16:52:30|330.31|326.21|330.36|326.26|330.38|326.28|330.31|326.21|7
1640105560000|2021-12-21 16:52:40|330.35|326.25|330.49|326.39|330.53|326.43|330.35|326.25|12
1640105570000|2021-12-21 16:52:50|330.48|326.38|330.55|326.45|330.58|326.48|330.48|326.38|8
1640105590000|2021-12-21 16:53:10|330.54|326.44|330.54|326.44|330.54|326.44|330.54|326.44|1
1640105600000|2021-12-21 16:53:20|330.5|326.4|330.54|326.44|330.55|326.45|330.49|326.39|14
1640105610000|2021-12-21 16:53:30|330.53|326.43|330.54|326.44|330.55|326.45|330.53|326.43|6
1640105620000|2021-12-21 16:53:40|330.55|326.45|330.53|326.43|330.55|326.45|330.49|326.39|5
1640105630000|2021-12-21 16:53:50|330.58|326.48|330.6|326.5|330.6|326.5|330.58|326.48|3
1640105640000|2021-12-21 16:54:00|330.62|326.52|330.58|326.48|330.62|326.52|330.49|326.39|16
1640105650000|2021-12-21 16:54:10|330.55|326.45|330.56|326.46|330.64|326.54|330.55|326.45|6
1640105660000|2021-12-21 16:54:20|330.55|326.45|330.55|326.45|330.58|326.48|330.55|326.45|3
1640105670000|2021-12-21 16:54:30|330.56|326.46|330.73|326.63|330.74|326.64|330.55|326.45|12
1640105680000|2021-12-21 16:54:40|330.74|326.64|330.81|326.71|330.86|326.76|330.72|326.62|12
1640105690000|2021-12-21 16:54:50|330.8|326.7|330.82|326.72|330.83|326.73|330.8|326.7|8
1640105700000|2021-12-21 16:55:00|330.81|326.71|330.81|326.71|330.82|326.72|330.8|326.7|5
1640105710000|2021-12-21 16:55:10|330.75|326.65|330.81|326.71|330.82|326.72|330.73|326.63|7
1640105720000|2021-12-21 16:55:20|330.82|326.72|330.82|326.72|330.84|326.74|330.8|326.7|10
1640105730000|2021-12-21 16:55:30|330.85|326.75|330.81|326.71|330.88|326.78|330.79|326.69|19
1640105740000|2021-12-21 16:55:40|330.87|326.77|330.73|326.63|330.87|326.77|330.73|326.63|10
1640105750000|2021-12-21 16:55:50|330.74|326.64|330.81|326.71|330.81|326.71|330.72|326.62|4
1640105760000|2021-12-21 16:56:00|330.82|326.72|330.78|326.68|330.82|326.72|330.78|326.68|9
1640105770000|2021-12-21 16:56:10|330.76|326.66|330.7|326.6|330.76|326.66|330.68|326.58|10
1640105780000|2021-12-21 16:56:20|330.69|326.59|330.69|326.59|330.71|326.61|330.62|326.52|11
1640105790000|2021-12-21 16:56:30|330.68|326.58|330.68|326.58|330.74|326.64|330.63|326.53|11
1640105800000|2021-12-21 16:56:40|330.69|326.59|330.7|326.6|330.79|326.69|330.61|326.51|15
1640105810000|2021-12-21 16:56:50|330.69|326.59|330.62|326.52|330.7|326.6|330.62|326.52|8
1640105820000|2021-12-21 16:57:00|330.63|326.53|330.57|326.47|330.64|326.54|330.55|326.45|15
1640105830000|2021-12-21 16:57:10|330.59|326.49|330.58|326.48|330.59|326.49|330.56|326.46|3
1640105840000|2021-12-21 16:57:20|330.6|326.5|330.59|326.49|330.61|326.51|330.58|326.48|9
1640105850000|2021-12-21 16:57:30|330.65|326.55|330.62|326.52|330.65|326.55|330.62|326.52|2
1640105860000|2021-12-21 16:57:40|330.61|326.51|330.6|326.5|330.64|326.54|330.6|326.5|5
1640105870000|2021-12-21 16:57:50|330.62|326.52|330.63|326.53|330.63|326.53|330.6|326.5|4
1640105880000|2021-12-21 16:58:00|330.6|326.5|330.6|326.5|330.63|326.53|330.51|326.41|5
1640105890000|2021-12-21 16:58:10|330.59|326.49|330.32|326.22|330.65|326.55|330.32|326.22|17
1640105900000|2021-12-21 16:58:20|330.33|326.23|330.31|326.21|330.34|326.24|330.28|326.18|14
1640105910000|2021-12-21 16:58:30|330.28|326.18|330.29|326.19|330.31|326.21|330.26|326.16|15
1640105920000|2021-12-21 16:58:40|330.3|326.2|330.28|326.18|330.34|326.24|330.28|326.18|14
1640105930000|2021-12-21 16:58:50|330.3|326.2|330.29|326.19|330.34|326.24|330.25|326.15|14
1640105940000|2021-12-21 16:59:00|330.26|326.16|330.24|326.14|330.27|326.17|330.24|326.14|6
1640105950000|2021-12-21 16:59:10|330.27|326.17|330.26|326.16|330.27|326.17|330.23|326.13|7
1640105960000|2021-12-21 16:59:20|330.27|326.17|330.26|326.16|330.27|326.17|330.26|326.16|4
1640105970000|2021-12-21 16:59:30|330.27|326.17|330.26|326.16|330.28|326.18|330.26|326.16|4
1640105980000|2021-12-21 16:59:40|330.28|326.18|330.37|326.27|330.42|326.32|330.26|326.16|10
1640105990000|2021-12-21 16:59:50|330.38|326.28|330.32|326.22|330.38|326.28|330.32|326.22|6
1640106000000|2021-12-21 17:00:00|330.33|326.23|330.34|326.24|330.43|326.33|330.29|326.19|19
1640106010000|2021-12-21 17:00:10|330.37|326.27|330.32|326.22|330.37|326.27|330.32|326.22|10
1640106020000|2021-12-21 17:00:20|330.33|326.23|330.33|326.23|330.34|326.24|330.33|326.23|5
1640106030000|2021-12-21 17:00:30|330.32|326.22|330.38|326.28|330.38|326.28|330.32|326.22|10
1640106040000|2021-12-21 17:00:40|330.33|326.23|330.18|326.08|330.34|326.24|330.18|326.08|16
1640106050000|2021-12-21 17:00:50|330.2|326.1|330.22|326.12|330.22|326.12|330.15|326.05|11
1640106060000|2021-12-21 17:01:00|330.2|326.1|330.32|326.22|330.32|326.22|330.2|326.1|14
1640106070000|2021-12-21 17:01:10|330.31|326.21|330.25|326.15|330.32|326.22|330.25|326.15|14
1640106080000|2021-12-21 17:01:20|330.24|326.14|330.3|326.2|330.3|326.2|330.24|326.14|6
1640106090000|2021-12-21 17:01:30|330.29|326.19|330.34|326.24|330.35|326.25|330.26|326.16|10
1640106100000|2021-12-21 17:01:40|330.36|326.26|330.34|326.24|330.36|326.26|330.3|326.2|11
1640106110000|2021-12-21 17:01:50|330.39|326.29|330.3|326.2|330.39|326.29|330.3|326.2|4
1640106120000|2021-12-21 17:02:00|330.33|326.23|330.28|326.18|330.33|326.23|330.27|326.17|8
1640106130000|2021-12-21 17:02:10|330.27|326.17|330.21|326.11|330.27|326.17|330.21|326.11|5
1640106140000|2021-12-21 17:02:20|330.19|326.09|330.2|326.1|330.2|326.1|330.19|326.09|2
1640106150000|2021-12-21 17:02:30|330.17|326.07|330.24|326.14|330.27|326.17|330.17|326.07|13
1640106160000|2021-12-21 17:02:40|330.23|326.13|330.24|326.14|330.31|326.21|330.22|326.12|10
1640106170000|2021-12-21 17:02:50|330.22|326.12|330.26|326.16|330.29|326.19|330.22|326.12|8
1640106180000|2021-12-21 17:03:00|330.25|326.15|330.26|326.16|330.3|326.2|330.25|326.15|6
1640106190000|2021-12-21 17:03:10|330.25|326.15|330.26|326.16|330.3|326.2|330.25|326.15|5
1640106200000|2021-12-21 17:03:20|330.25|326.15|330.26|326.16|330.28|326.18|330.25|326.15|4
1640106210000|2021-12-21 17:03:30|330.23|326.13|330.23|326.13|330.26|326.16|330.23|326.13|6
1640106220000|2021-12-21 17:03:40|330.21|326.11|330.21|326.11|330.21|326.11|330.21|326.11|1
1640106230000|2021-12-21 17:03:50|330.19|326.09|330.24|326.14|330.24|326.14|330.19|326.09|7
1640106240000|2021-12-21 17:04:00|330.23|326.13|330.23|326.13|330.3|326.2|330.22|326.12|10
1640106250000|2021-12-21 17:04:10|330.26|326.16|330.21|326.11|330.26|326.16|330.19|326.09|7
1640106260000|2021-12-21 17:04:20|330.2|326.1|330.17|326.07|330.2|326.1|330.17|326.07|10
1640106270000|2021-12-21 17:04:30|330.15|326.05|330.13|326.03|330.17|326.07|330.13|326.03|5
1640106280000|2021-12-21 17:04:40|330.09|325.99|330.1|326|330.13|326.03|330.08|325.98|10
1640106290000|2021-12-21 17:04:50|330.11|326.01|330.15|326.05|330.16|326.06|330.11|326.01|11
1640106300000|2021-12-21 17:05:00|330.16|326.06|330.14|326.04|330.19|326.09|330.14|326.04|9
1640106310000|2021-12-21 17:05:10|330.09|325.99|330.12|326.02|330.13|326.03|330.09|325.99|7
1640106320000|2021-12-21 17:05:20|330.13|326.03|330.18|326.08|330.19|326.09|330.11|326.01|9
1640106330000|2021-12-21 17:05:30|330.19|326.09|330.17|326.07|330.19|326.09|330.17|326.07|2
1640106340000|2021-12-21 17:05:40|330.18|326.08|330.14|326.04|330.19|326.09|330.14|326.04|12
1640106350000|2021-12-21 17:05:50|330.16|326.06|330.14|326.04|330.16|326.06|330.07|325.97|5
1640106360000|2021-12-21 17:06:00|330.12|326.02|330.09|325.99|330.12|326.02|330.09|325.99|4
1640106370000|2021-12-21 17:06:10|330.08|325.98|330.1|326|330.1|326|330.08|325.98|2
1640106380000|2021-12-21 17:06:20|330.09|325.99|330.09|325.99|330.1|326|330.08|325.98|4
1640106390000|2021-12-21 17:06:30|330.1|326|330.09|325.99|330.11|326.01|330.06|325.96|7
1640106400000|2021-12-21 17:06:40|330.05|325.95|330.04|325.94|330.09|325.99|330.02|325.92|8
1640106410000|2021-12-21 17:06:50|330.06|325.96|330.11|326.01|330.11|326.01|330.05|325.95|5
1640106420000|2021-12-21 17:07:00|330.16|326.06|330.14|326.04|330.16|326.06|330.13|326.03|6
1640106430000|2021-12-21 17:07:10|330.13|326.03|330.1|326|330.14|326.04|330|325.9|9
1640106440000|2021-12-21 17:07:20|330.09|325.99|330.09|325.99|330.09|325.99|330.09|325.99|1
1640106450000|2021-12-21 17:07:30|330.06|325.96|330.12|326.02|330.13|326.03|330.06|325.96|8
1640106460000|2021-12-21 17:07:40|330.14|326.04|330.16|326.06|330.17|326.07|330.13|326.03|14
1640106470000|2021-12-21 17:07:50|330.15|326.05|330.15|326.05|330.16|326.06|330.14|326.04|4
1640106480000|2021-12-21 17:08:00|330.13|326.03|330.12|326.02|330.15|326.05|330.12|326.02|6
1640106490000|2021-12-21 17:08:10|330.06|325.96|330.07|325.97|330.07|325.97|330.05|325.95|6
1640106500000|2021-12-21 17:08:20|330.06|325.96|330.06|325.96|330.06|325.96|330.06|325.96|1
1640106510000|2021-12-21 17:08:30|330.04|325.94|330.08|325.98|330.08|325.98|330.03|325.93|5
1640106520000|2021-12-21 17:08:40|330.14|326.04|330.17|326.07|330.19|326.09|330.13|326.03|7
1640106530000|2021-12-21 17:08:50|330.13|326.03|330.12|326.02|330.15|326.05|330.12|326.02|3
1640106540000|2021-12-21 17:09:00|330.15|326.05|330.26|326.16|330.26|326.16|330.15|326.05|12
1640106550000|2021-12-21 17:09:10|330.25|326.15|330.22|326.12|330.25|326.15|330.18|326.08|7
1640106560000|2021-12-21 17:09:20|330.24|326.14|330.19|326.09|330.24|326.14|330.19|326.09|3
1640106570000|2021-12-21 17:09:30|330.11|326.01|330.22|326.12|330.25|326.15|330.11|326.01|10
1640106580000|2021-12-21 17:09:40|330.23|326.13|330.24|326.14|330.25|326.15|330.21|326.11|4
1640106590000|2021-12-21 17:09:50|330.21|326.11|330.24|326.14|330.25|326.15|330.21|326.11|5
1640106600000|2021-12-21 17:10:00|330.23|326.13|330.23|326.13|330.24|326.14|330.23|326.13|3
1640106610000|2021-12-21 17:10:10|330.24|326.14|330.26|326.16|330.26|326.16|330.22|326.12|5
1640106620000|2021-12-21 17:10:20|330.27|326.17|330.26|326.16|330.27|326.17|330.22|326.12|11
1640106630000|2021-12-21 17:10:30|330.27|326.17|330.26|326.16|330.27|326.17|330.26|326.16|2
1640106640000|2021-12-21 17:10:40|330.27|326.17|330.25|326.15|330.27|326.17|330.25|326.15|5
1640106650000|2021-12-21 17:10:50|330.24|326.14|330.25|326.15|330.26|326.16|330.24|326.14|4
1640106660000|2021-12-21 17:11:00|330.24|326.14|330.4|326.3|330.41|326.31|330.23|326.13|19
1640106670000|2021-12-21 17:11:10|330.36|326.26|330.3|326.2|330.41|326.31|330.3|326.2|10
1640106680000|2021-12-21 17:11:20|330.33|326.23|330.34|326.24|330.35|326.25|330.33|326.23|3
1640106690000|2021-12-21 17:11:30|330.4|326.3|330.42|326.32|330.47|326.37|330.36|326.26|14
1640106700000|2021-12-21 17:11:40|330.48|326.38|330.65|326.55|330.65|326.55|330.48|326.38|11
1640106710000|2021-12-21 17:11:50|330.54|326.44|330.62|326.52|330.65|326.55|330.54|326.44|7
1640106720000|2021-12-21 17:12:00|330.63|326.53|330.64|326.54|330.65|326.55|330.63|326.53|4
1640106730000|2021-12-21 17:12:10|330.63|326.53|330.64|326.54|330.72|326.62|330.63|326.53|7
1640106740000|2021-12-21 17:12:20|330.65|326.55|330.81|326.71|330.81|326.71|330.63|326.53|6
1640106750000|2021-12-21 17:12:30|330.8|326.7|330.72|326.62|330.85|326.75|330.72|326.62|13
1640106760000|2021-12-21 17:12:40|330.73|326.63|330.7|326.6|330.75|326.65|330.66|326.56|16
1640106770000|2021-12-21 17:12:50|330.74|326.64|330.71|326.61|330.74|326.64|330.62|326.52|10
1640106780000|2021-12-21 17:13:00|330.7|326.6|330.56|326.46|330.72|326.62|330.56|326.46|15
1640106790000|2021-12-21 17:13:10|330.57|326.47|330.58|326.48|330.59|326.49|330.56|326.46|5
1640106800000|2021-12-21 17:13:20|330.62|326.52|330.78|326.68|330.79|326.69|330.62|326.52|19
1640106810000|2021-12-21 17:13:30|330.81|326.71|330.8|326.7|330.81|326.71|330.75|326.65|5
1640106820000|2021-12-21 17:13:40|330.75|326.65|330.75|326.65|330.77|326.67|330.74|326.64|9
1640106830000|2021-12-21 17:13:50|330.74|326.64|330.58|326.48|330.76|326.66|330.58|326.48|16
1640106840000|2021-12-21 17:14:00|330.6|326.5|330.6|326.5|330.61|326.51|330.59|326.49|6
1640106850000|2021-12-21 17:14:10|330.61|326.51|330.68|326.58|330.68|326.58|330.6|326.5|17
1640106860000|2021-12-21 17:14:20|330.65|326.55|330.79|326.69|330.79|326.69|330.65|326.55|14
1640106870000|2021-12-21 17:14:30|330.78|326.68|330.75|326.65|330.78|326.68|330.68|326.58|16
1640106880000|2021-12-21 17:14:40|330.72|326.62|330.72|326.62|330.77|326.67|330.69|326.59|12
1640106890000|2021-12-21 17:14:50|330.76|326.66|330.64|326.54|330.77|326.67|330.64|326.54|17
1640106900000|2021-12-21 17:15:00|330.66|326.56|330.67|326.57|330.7|326.6|330.66|326.56|13
1640106910000|2021-12-21 17:15:10|330.68|326.58|330.63|326.53|330.68|326.58|330.62|326.52|11
1640106920000|2021-12-21 17:15:20|330.64|326.54|330.68|326.58|330.7|326.6|330.64|326.54|10
1640106930000|2021-12-21 17:15:30|330.67|326.57|330.81|326.71|330.81|326.71|330.67|326.57|14
1640106940000|2021-12-21 17:15:40|330.82|326.72|330.93|326.83|330.97|326.87|330.82|326.72|17
1640106950000|2021-12-21 17:15:50|330.94|326.84|330.91|326.81|330.94|326.84|330.9|326.8|8
1640106960000|2021-12-21 17:16:00|330.94|326.84|331.3|327.2|331.33|327.23|330.91|326.81|15
1640106970000|2021-12-21 17:16:10|331.37|327.27|331.39|327.29|331.48|327.38|331.37|327.27|15
1640106980000|2021-12-21 17:16:20|331.45|327.35|331.37|327.27|331.45|327.35|331.35|327.25|12
1640106990000|2021-12-21 17:16:30|331.41|327.31|331.29|327.19|331.44|327.34|331.29|327.19|15
1640107000000|2021-12-21 17:16:40|331.25|327.15|331.28|327.18|331.3|327.2|331.22|327.12|12
1640107010000|2021-12-21 17:16:50|331.27|327.17|331.28|327.18|331.33|327.23|331.26|327.16|17
1640107020000|2021-12-21 17:17:00|331.3|327.2|331.3|327.2|331.32|327.22|331.28|327.18|12
1640107030000|2021-12-21 17:17:10|331.31|327.21|331.09|326.99|331.31|327.21|331.09|326.99|15
1640107040000|2021-12-21 17:17:20|331.08|326.98|331.07|326.97|331.08|326.98|331.07|326.97|4
1640107050000|2021-12-21 17:17:30|331.08|326.98|331.12|327.02|331.14|327.04|331.08|326.98|13
1640107060000|2021-12-21 17:17:40|331.1|327|331.13|327.03|331.19|327.09|331.1|327|11
1640107070000|2021-12-21 17:17:50|331.17|327.07|331.13|327.03|331.17|327.07|331.12|327.02|9
1640107080000|2021-12-21 17:18:00|331.14|327.04|331.08|326.98|331.15|327.05|331.08|326.98|10
1640107090000|2021-12-21 17:18:10|331.09|326.99|331.08|326.98|331.1|327|331.08|326.98|5
1640107100000|2021-12-21 17:18:20|331.07|326.97|330.97|326.87|331.09|326.99|330.96|326.86|14
1640107110000|2021-12-21 17:18:30|330.98|326.88|330.72|326.62|331.01|326.91|330.72|326.62|12
1640107120000|2021-12-21 17:18:40|330.74|326.64|330.74|326.64|330.77|326.67|330.74|326.64|7
1640107130000|2021-12-21 17:18:50|330.73|326.63|330.76|326.66|330.81|326.71|330.73|326.63|4
1640107140000|2021-12-21 17:19:00|330.75|326.65|330.87|326.77|330.87|326.77|330.75|326.65|8
1640107150000|2021-12-21 17:19:10|330.81|326.71|330.8|326.7|330.87|326.77|330.8|326.7|6
1640107160000|2021-12-21 17:19:20|330.82|326.72|330.83|326.73|330.83|326.73|330.8|326.7|7
1640107170000|2021-12-21 17:19:30|330.82|326.72|330.84|326.74|330.85|326.75|330.82|326.72|5
1640107180000|2021-12-21 17:19:40|330.81|326.71|330.82|326.72|330.85|326.75|330.77|326.67|6
1640107190000|2021-12-21 17:19:50|330.84|326.74|330.78|326.68|330.85|326.75|330.76|326.66|5
1640107200000|2021-12-21 17:20:00|330.76|326.66|330.76|326.66|330.84|326.74|330.74|326.64|11
1640107210000|2021-12-21 17:20:10|330.83|326.73|330.82|326.72|330.84|326.74|330.78|326.68|11
1640107220000|2021-12-21 17:20:20|330.81|326.71|330.8|326.7|330.84|326.74|330.7|326.6|10
1640107230000|2021-12-21 17:20:30|330.81|326.71|330.82|326.72|330.84|326.74|330.76|326.66|10
1640107240000|2021-12-21 17:20:40|330.83|326.73|330.71|326.61|330.83|326.73|330.71|326.61|9
1640107250000|2021-12-21 17:20:50|330.74|326.64|330.7|326.6|330.74|326.64|330.66|326.56|12
1640107260000|2021-12-21 17:21:00|330.71|326.61|330.68|326.58|330.73|326.63|330.68|326.58|3
1640107270000|2021-12-21 17:21:10|330.66|326.56|330.68|326.58|330.68|326.58|330.66|326.56|2
1640107280000|2021-12-21 17:21:20|330.69|326.59|330.68|326.58|330.69|326.59|330.68|326.58|4
1640107290000|2021-12-21 17:21:30|330.67|326.57|330.67|326.57|330.68|326.58|330.66|326.56|4
1640107300000|2021-12-21 17:21:40|330.62|326.52|330.66|326.56|330.68|326.58|330.62|326.52|4
1640107310000|2021-12-21 17:21:50|330.67|326.57|330.68|326.58|330.68|326.58|330.67|326.57|2
1640107320000|2021-12-21 17:22:00|330.72|326.62|330.67|326.57|330.76|326.66|330.64|326.54|7
1640107350000|2021-12-21 17:22:30|330.64|326.54|330.67|326.57|330.68|326.58|330.63|326.53|5
1640107370000|2021-12-21 17:22:50|330.66|326.56|330.62|326.52|330.66|326.56|330.6|326.5|6
1640107380000|2021-12-21 17:23:00|330.6|326.5|330.55|326.45|330.62|326.52|330.55|326.45|5
1640107400000|2021-12-21 17:23:20|330.57|326.47|330.57|326.47|330.57|326.47|330.56|326.46|3
1640107410000|2021-12-21 17:23:30|330.56|326.46|330.57|326.47|330.57|326.47|330.56|326.46|2
1640107430000|2021-12-21 17:23:50|330.55|326.45|330.53|326.43|330.57|326.47|330.52|326.42|5
1640107440000|2021-12-21 17:24:00|330.57|326.47|330.53|326.43|330.58|326.48|330.5|326.4|10
1640107450000|2021-12-21 17:24:10|330.48|326.38|330.53|326.43|330.57|326.47|330.48|326.38|7
1640107460000|2021-12-21 17:24:20|330.57|326.47|330.64|326.54|330.69|326.59|330.52|326.42|19
1640107470000|2021-12-21 17:24:30|330.65|326.55|330.63|326.53|330.65|326.55|330.61|326.51|9
1640107480000|2021-12-21 17:24:40|330.66|326.56|330.61|326.51|330.68|326.58|330.61|326.51|6
1640107490000|2021-12-21 17:24:50|330.6|326.5|330.58|326.48|330.61|326.51|330.58|326.48|4
1640107500000|2021-12-21 17:25:00|330.61|326.51|330.52|326.42|330.61|326.51|330.52|326.42|6
1640107510000|2021-12-21 17:25:10|330.51|326.41|330.46|326.36|330.51|326.41|330.41|326.31|10
1640107530000|2021-12-21 17:25:30|330.47|326.37|330.48|326.38|330.49|326.39|330.47|326.37|9
1640107550000|2021-12-21 17:25:50|330.46|326.36|330.46|326.36|330.46|326.36|330.46|326.36|1
1640107560000|2021-12-21 17:26:00|330.5|326.4|330.48|326.38|330.51|326.41|330.46|326.36|7
1640107570000|2021-12-21 17:26:10|330.47|326.37|330.5|326.4|330.5|326.4|330.47|326.37|3
1640107580000|2021-12-21 17:26:20|330.51|326.41|330.5|326.4|330.51|326.41|330.5|326.4|2
1640107590000|2021-12-21 17:26:30|330.51|326.41|330.49|326.39|330.51|326.41|330.48|326.38|8
1640107600000|2021-12-21 17:26:40|330.5|326.4|330.48|326.38|330.5|326.4|330.42|326.32|12
1640107610000|2021-12-21 17:26:50|330.53|326.43|330.55|326.45|330.56|326.46|330.53|326.43|14
1640107620000|2021-12-21 17:27:00|330.54|326.44|330.51|326.41|330.56|326.46|330.48|326.38|13
1640107630000|2021-12-21 17:27:10|330.52|326.42|330.46|326.36|330.52|326.42|330.46|326.36|6
1640107640000|2021-12-21 17:27:20|330.47|326.37|330.47|326.37|330.47|326.37|330.46|326.36|5
1640107650000|2021-12-21 17:27:30|330.46|326.36|330.46|326.36|330.47|326.37|330.45|326.35|7
1640107660000|2021-12-21 17:27:40|330.44|326.34|330.46|326.36|330.46|326.36|330.43|326.33|6
1640107670000|2021-12-21 17:27:50|330.47|326.37|330.46|326.36|330.49|326.39|330.46|326.36|8
1640107680000|2021-12-21 17:28:00|330.43|326.33|330.44|326.34|330.46|326.36|330.43|326.33|5
1640107690000|2021-12-21 17:28:10|330.46|326.36|330.46|326.36|330.47|326.37|330.44|326.34|7
1640107700000|2021-12-21 17:28:20|330.45|326.35|330.42|326.32|330.49|326.39|330.4|326.3|16
1640107710000|2021-12-21 17:28:30|330.43|326.33|330.44|326.34|330.45|326.35|330.43|326.33|4
1640107720000|2021-12-21 17:28:40|330.45|326.35|330.44|326.34|330.49|326.39|330.42|326.32|7
1640107730000|2021-12-21 17:28:50|330.43|326.33|330.45|326.35|330.45|326.35|330.43|326.33|2
1640107740000|2021-12-21 17:29:00|330.4|326.3|330.43|326.33|330.44|326.34|330.38|326.28|7
1640107750000|2021-12-21 17:29:10|330.44|326.34|330.42|326.32|330.45|326.35|330.42|326.32|8
1640107760000|2021-12-21 17:29:20|330.44|326.34|330.45|326.35|330.45|326.35|330.41|326.31|5
1640107770000|2021-12-21 17:29:30|330.48|326.38|330.4|326.3|330.48|326.38|330.4|326.3|11
1640107780000|2021-12-21 17:29:40|330.39|326.29|330.38|326.28|330.39|326.29|330.37|326.27|4
1640107790000|2021-12-21 17:29:50|330.39|326.29|330.34|326.24|330.39|326.29|330.31|326.21|19
1640107800000|2021-12-21 17:30:00|330.33|326.23|330.31|326.21|330.36|326.26|330.28|326.18|16
1640107810000|2021-12-21 17:30:10|330.32|326.22|330.28|326.18|330.32|326.22|330.28|326.18|13
1640107820000|2021-12-21 17:30:20|330.3|326.2|330.31|326.21|330.36|326.26|330.27|326.17|9
1640107830000|2021-12-21 17:30:30|330.28|326.18|330.43|326.33|330.47|326.37|330.28|326.18|19
1640107850000|2021-12-21 17:30:50|330.39|326.29|330.41|326.31|330.49|326.39|330.36|326.26|12
1640107860000|2021-12-21 17:31:00|330.43|326.33|330.34|326.24|330.43|326.33|330.34|326.24|11
1640107870000|2021-12-21 17:31:10|330.35|326.25|330.33|326.23|330.35|326.25|330.33|326.23|6
1640107880000|2021-12-21 17:31:20|330.34|326.24|330.35|326.25|330.36|326.26|330.34|326.24|3
1640107890000|2021-12-21 17:31:30|330.36|326.26|330.37|326.27|330.38|326.28|330.33|326.23|12
1640107900000|2021-12-21 17:31:40|330.38|326.28|330.36|326.26|330.38|326.28|330.36|326.26|3
1640107910000|2021-12-21 17:31:50|330.35|326.25|330.35|326.25|330.36|326.26|330.35|326.25|3
1640107920000|2021-12-21 17:32:00|330.29|326.19|330.36|326.26|330.36|326.26|330.29|326.19|6
1640107930000|2021-12-21 17:32:10|330.37|326.27|330.27|326.17|330.37|326.27|330.27|326.17|6
1640107940000|2021-12-21 17:32:20|330.26|326.16|330.27|326.17|330.28|326.18|330.26|326.16|4
1640107950000|2021-12-21 17:32:30|330.28|326.18|330.28|326.18|330.28|326.18|330.27|326.17|5
1640107960000|2021-12-21 17:32:40|330.25|326.15|330.25|326.15|330.25|326.15|330.25|326.15|1
1640107970000|2021-12-21 17:32:50|330.27|326.17|330.31|326.21|330.32|326.22|330.25|326.15|11
1640107980000|2021-12-21 17:33:00|330.3|326.2|330.36|326.26|330.39|326.29|330.28|326.18|15
1640107990000|2021-12-21 17:33:10|330.37|326.27|330.41|326.31|330.44|326.34|330.37|326.27|12
1640108000000|2021-12-21 17:33:20|330.4|326.3|330.34|326.24|330.44|326.34|330.34|326.24|7
1640108010000|2021-12-21 17:33:30|330.49|326.39|330.4|326.3|330.49|326.39|330.4|326.3|7
1640108020000|2021-12-21 17:33:40|330.39|326.29|330.39|326.29|330.39|326.29|330.39|326.29|1
1640108030000|2021-12-21 17:33:50|330.36|326.26|330.38|326.28|330.41|326.31|330.3|326.2|10
1640108040000|2021-12-21 17:34:00|330.36|326.26|330.34|326.24|330.36|326.26|330.3|326.2|6
1640108050000|2021-12-21 17:34:10|330.33|326.23|330.29|326.19|330.33|326.23|330.29|326.19|4
1640108060000|2021-12-21 17:34:20|330.28|326.18|330.22|326.12|330.28|326.18|330.21|326.11|6
1640108070000|2021-12-21 17:34:30|330.19|326.09|330.18|326.08|330.22|326.12|330.18|326.08|3
1640108080000|2021-12-21 17:34:40|330.22|326.12|330.19|326.09|330.22|326.12|330.18|326.08|3
1640108090000|2021-12-21 17:34:50|330.2|326.1|330.18|326.08|330.24|326.14|330.16|326.06|4
1640108100000|2021-12-21 17:35:00|330.23|326.13|330.28|326.18|330.28|326.18|330.23|326.13|11
1640108110000|2021-12-21 17:35:10|330.29|326.19|330.27|326.17|330.29|326.19|330.26|326.16|5
1640108120000|2021-12-21 17:35:20|330.24|326.14|330.24|326.14|330.25|326.15|330.21|326.11|10
1640108130000|2021-12-21 17:35:30|330.25|326.15|330.24|326.14|330.25|326.15|330.24|326.14|2
1640108140000|2021-12-21 17:35:40|330.25|326.15|330.25|326.15|330.25|326.15|330.25|326.15|1
1640108160000|2021-12-21 17:36:00|330.21|326.11|330.25|326.15|330.25|326.15|330.21|326.11|5
1640108170000|2021-12-21 17:36:10|330.24|326.14|330.24|326.14|330.24|326.14|330.24|326.14|1
1640108180000|2021-12-21 17:36:20|330.26|326.16|330.26|326.16|330.27|326.17|330.22|326.12|7
1640108190000|2021-12-21 17:36:30|330.25|326.15|330.32|326.22|330.32|326.22|330.25|326.15|7
1640108200000|2021-12-21 17:36:40|330.38|326.28|330.44|326.34|330.46|326.36|330.38|326.28|10
1640108210000|2021-12-21 17:36:50|330.45|326.35|330.47|326.37|330.48|326.38|330.45|326.35|4
1640108220000|2021-12-21 17:37:00|330.46|326.36|330.37|326.27|330.46|326.36|330.37|326.27|6
1640108230000|2021-12-21 17:37:10|330.38|326.28|330.35|326.25|330.38|326.28|330.35|326.25|3
1640108240000|2021-12-21 17:37:20|330.36|326.26|330.35|326.25|330.37|326.27|330.35|326.25|8
1640108250000|2021-12-21 17:37:30|330.37|326.27|330.42|326.32|330.44|326.34|330.35|326.25|10
1640108260000|2021-12-21 17:37:40|330.43|326.33|330.44|326.34|330.45|326.35|330.43|326.33|4
1640108270000|2021-12-21 17:37:50|330.43|326.33|330.32|326.22|330.46|326.36|330.32|326.22|15
1640108280000|2021-12-21 17:38:00|330.31|326.21|330.26|326.16|330.33|326.23|330.26|326.16|10
1640108290000|2021-12-21 17:38:10|330.25|326.15|330.26|326.16|330.28|326.18|330.25|326.15|3
1640108310000|2021-12-21 17:38:30|330.25|326.15|330.34|326.24|330.35|326.25|330.25|326.15|9
1640108320000|2021-12-21 17:38:40|330.36|326.26|330.38|326.28|330.43|326.33|330.33|326.23|13
1640108330000|2021-12-21 17:38:50|330.4|326.3|330.42|326.32|330.42|326.32|330.4|326.3|2
1640108340000|2021-12-21 17:39:00|330.47|326.37|330.63|326.53|330.63|326.53|330.41|326.31|15
1640108350000|2021-12-21 17:39:10|330.64|326.54|330.64|326.54|330.64|326.54|330.63|326.53|3
1640108360000|2021-12-21 17:39:20|330.62|326.52|330.63|326.53|330.63|326.53|330.61|326.51|3
1640108390000|2021-12-21 17:39:50|330.64|326.54|330.64|326.54|330.64|326.54|330.64|326.54|1
1640108400000|2021-12-21 17:40:00|330.63|326.53|330.63|326.53|330.63|326.53|330.62|326.52|3
1640108410000|2021-12-21 17:40:10|330.62|326.52|330.49|326.39|330.62|326.52|330.49|326.39|9
1640108420000|2021-12-21 17:40:20|330.48|326.38|330.29|326.19|330.49|326.39|330.29|326.19|18
1640108430000|2021-12-21 17:40:30|330.26|326.16|330.22|326.12|330.28|326.18|330.22|326.12|10
1640108440000|2021-12-21 17:40:40|330.25|326.15|330.34|326.24|330.36|326.26|330.21|326.11|15
1640108450000|2021-12-21 17:40:50|330.36|326.26|330.46|326.36|330.46|326.36|330.33|326.23|16
1640108460000|2021-12-21 17:41:00|330.47|326.37|330.39|326.29|330.5|326.4|330.37|326.27|8
1640108470000|2021-12-21 17:41:10|330.42|326.32|330.37|326.27|330.42|326.32|330.37|326.27|5
1640108480000|2021-12-21 17:41:20|330.38|326.28|330.37|326.27|330.38|326.28|330.36|326.26|6
1640108490000|2021-12-21 17:41:30|330.36|326.26|330.32|326.22|330.37|326.27|330.32|326.22|9
1640108500000|2021-12-21 17:41:40|330.31|326.21|330.27|326.17|330.31|326.21|330.27|326.17|16
1640108510000|2021-12-21 17:41:50|330.3|326.2|330.36|326.26|330.41|326.31|330.27|326.17|14
1640108520000|2021-12-21 17:42:00|330.38|326.28|330.34|326.24|330.45|326.35|330.34|326.24|9
1640108530000|2021-12-21 17:42:10|330.36|326.26|330.33|326.23|330.38|326.28|330.32|326.22|9
1640108540000|2021-12-21 17:42:20|330.34|326.24|330.29|326.19|330.35|326.25|330.27|326.17|14
1640108550000|2021-12-21 17:42:30|330.3|326.2|330.29|326.19|330.3|326.2|330.29|326.19|10
1640108560000|2021-12-21 17:42:40|330.3|326.2|330.31|326.21|330.32|326.22|330.28|326.18|10
1640108570000|2021-12-21 17:42:50|330.33|326.23|330.31|326.21|330.33|326.23|330.31|326.21|5
1640108580000|2021-12-21 17:43:00|330.32|326.22|330.31|326.21|330.35|326.25|330.31|326.21|5
1640108590000|2021-12-21 17:43:10|330.3|326.2|330.31|326.21|330.36|326.26|330.3|326.2|7
1640108600000|2021-12-21 17:43:20|330.32|326.22|330.29|326.19|330.32|326.22|330.28|326.18|7
1640108610000|2021-12-21 17:43:30|330.3|326.2|330.31|326.21|330.38|326.28|330.27|326.17|18
1640108620000|2021-12-21 17:43:40|330.24|326.14|330.26|326.16|330.35|326.25|330.24|326.14|10
1640108630000|2021-12-21 17:43:50|330.27|326.17|330.33|326.23|330.35|326.25|330.26|326.16|11
1640108640000|2021-12-21 17:44:00|330.34|326.24|330.32|326.22|330.34|326.24|330.26|326.16|10
1640108650000|2021-12-21 17:44:10|330.33|326.23|330.33|326.23|330.33|326.23|330.26|326.16|10
1640108660000|2021-12-21 17:44:20|330.34|326.24|330.31|326.21|330.34|326.24|330.31|326.21|4
1640108670000|2021-12-21 17:44:30|330.32|326.22|330.34|326.24|330.35|326.25|330.31|326.21|5
1640108680000|2021-12-21 17:44:40|330.31|326.21|330.34|326.24|330.39|326.29|330.31|326.21|4
1640108690000|2021-12-21 17:44:50|330.33|326.23|330.26|326.16|330.34|326.24|330.26|326.16|9
1640108700000|2021-12-21 17:45:00|330.27|326.17|330.15|326.05|330.31|326.21|330.15|326.05|15
1640108710000|2021-12-21 17:45:10|330.12|326.02|329.71|325.61|330.14|326.04|329.7|325.6|24
1640108720000|2021-12-21 17:45:20|329.66|325.56|329.71|325.61|329.74|325.64|329.64|325.54|12
1640108730000|2021-12-21 17:45:30|329.7|325.6|329.8|325.7|329.81|325.71|329.69|325.59|11
1640108740000|2021-12-21 17:45:40|329.82|325.72|329.72|325.62|329.82|325.72|329.7|325.6|5
1640108750000|2021-12-21 17:45:50|329.82|325.72|329.81|325.71|329.82|325.72|329.73|325.63|7
1640108760000|2021-12-21 17:46:00|329.8|325.7|329.81|325.71|329.81|325.71|329.79|325.69|4
1640108770000|2021-12-21 17:46:10|329.8|325.7|329.8|325.7|329.83|325.73|329.8|325.7|3
1640108780000|2021-12-21 17:46:20|329.83|325.73|329.8|325.7|329.83|325.73|329.77|325.67|10
1640108790000|2021-12-21 17:46:30|329.81|325.71|329.82|325.72|329.86|325.76|329.75|325.65|19
1640108800000|2021-12-21 17:46:40|329.83|325.73|329.81|325.71|329.88|325.78|329.79|325.69|12
1640108810000|2021-12-21 17:46:50|329.82|325.72|329.82|325.72|329.82|325.72|329.81|325.71|7
1640108820000|2021-12-21 17:47:00|329.81|325.71|329.83|325.73|329.86|325.76|329.81|325.71|6
1640108830000|2021-12-21 17:47:10|329.84|325.74|329.69|325.59|329.87|325.77|329.69|325.59|14
1640108840000|2021-12-21 17:47:20|329.68|325.58|329.68|325.58|329.72|325.62|329.67|325.57|12
1640108850000|2021-12-21 17:47:30|329.67|325.57|329.81|325.71|329.81|325.71|329.67|325.57|11
1640108860000|2021-12-21 17:47:40|329.82|325.72|329.72|325.62|329.82|325.72|329.7|325.6|12
1640108870000|2021-12-21 17:47:50|329.73|325.63|329.75|325.65|329.78|325.68|329.72|325.62|10
1640108880000|2021-12-21 17:48:00|329.77|325.67|329.75|325.65|329.78|325.68|329.73|325.63|6
1640108890000|2021-12-21 17:48:10|329.74|325.64|329.74|325.64|329.82|325.72|329.74|325.64|7
1640108900000|2021-12-21 17:48:20|329.73|325.63|329.75|325.65|329.81|325.71|329.71|325.61|9
1640108910000|2021-12-21 17:48:30|329.79|325.69|329.77|325.67|329.82|325.72|329.77|325.67|12
1640108920000|2021-12-21 17:48:40|329.8|325.7|329.8|325.7|329.82|325.72|329.79|325.69|9
1640108930000|2021-12-21 17:48:50|329.87|325.77|329.86|325.76|329.92|325.82|329.83|325.73|10
1640108940000|2021-12-21 17:49:00|329.83|325.73|329.85|325.75|329.89|325.79|329.77|325.67|17
1640108950000|2021-12-21 17:49:10|329.84|325.74|329.78|325.68|329.84|325.74|329.77|325.67|9
1640108960000|2021-12-21 17:49:20|329.79|325.69|329.8|325.7|329.8|325.7|329.79|325.69|2
1640108970000|2021-12-21 17:49:30|329.82|325.72|329.81|325.71|329.82|325.72|329.81|325.71|4
1640108980000|2021-12-21 17:49:40|329.8|325.7|329.78|325.68|329.8|325.7|329.78|325.68|2
1640109000000|2021-12-21 17:50:00|329.73|325.63|329.49|325.39|329.75|325.65|329.49|325.39|16
1640109010000|2021-12-21 17:50:10|329.47|325.37|329.48|325.38|329.52|325.42|329.47|325.37|8
1640109020000|2021-12-21 17:50:20|329.53|325.43|329.47|325.37|329.53|325.43|329.47|325.37|12
1640109030000|2021-12-21 17:50:30|329.48|325.38|329.47|325.37|329.48|325.38|329.47|325.37|4
1640109050000|2021-12-21 17:50:50|329.45|325.35|329.64|325.54|329.64|325.54|329.45|325.35|12
1640109060000|2021-12-21 17:51:00|329.63|325.53|329.71|325.61|329.71|325.61|329.61|325.51|14
1640109070000|2021-12-21 17:51:10|329.72|325.62|329.64|325.54|329.72|325.62|329.63|325.53|7
1640109080000|2021-12-21 17:51:20|329.63|325.53|329.61|325.51|329.65|325.55|329.61|325.51|4
1640109090000|2021-12-21 17:51:30|329.63|325.53|329.64|325.54|329.64|325.54|329.63|325.53|2
1640109100000|2021-12-21 17:51:40|329.67|325.57|329.64|325.54|329.72|325.62|329.64|325.54|5
1640109110000|2021-12-21 17:51:50|329.66|325.56|329.66|325.56|329.68|325.58|329.66|325.56|3
1640109120000|2021-12-21 17:52:00|329.72|325.62|329.67|325.57|329.72|325.62|329.67|325.57|2
1640109130000|2021-12-21 17:52:10|329.68|325.58|329.67|325.57|329.68|325.58|329.67|325.57|2
1640109150000|2021-12-21 17:52:30|329.73|325.63|329.73|325.63|329.79|325.69|329.68|325.58|14
1640109160000|2021-12-21 17:52:40|329.75|325.65|329.75|325.65|329.79|325.69|329.75|325.65|15
1640109170000|2021-12-21 17:52:50|329.74|325.64|329.74|325.64|329.75|325.65|329.74|325.64|3
1640109180000|2021-12-21 17:53:00|329.77|325.67|329.76|325.66|329.77|325.67|329.74|325.64|4
1640109190000|2021-12-21 17:53:10|329.75|325.65|329.73|325.63|329.76|325.66|329.72|325.62|4
1640109200000|2021-12-21 17:53:20|329.74|325.64|329.74|325.64|329.74|325.64|329.68|325.58|3
1640109220000|2021-12-21 17:53:40|329.73|325.63|329.93|325.83|329.93|325.83|329.73|325.63|7
1640109230000|2021-12-21 17:53:50|330|325.9|330.11|326.01|330.11|326.01|330|325.9|3
1640109240000|2021-12-21 17:54:00|330.14|326.04|330.21|326.11|330.21|326.11|330.05|325.95|5
1640109250000|2021-12-21 17:54:10|330.23|326.13|330.28|326.18|330.38|326.28|330.19|326.09|12
1640109260000|2021-12-21 17:54:20|330.33|326.23|330.31|326.21|330.34|326.24|330.29|326.19|16
1640109270000|2021-12-21 17:54:30|330.32|326.22|330.38|326.28|330.45|326.35|330.32|326.22|11
1640109280000|2021-12-21 17:54:40|330.39|326.29|330.38|326.28|330.41|326.31|330.32|326.22|11
1640109290000|2021-12-21 17:54:50|330.34|326.24|330.31|326.21|330.36|326.26|330.31|326.21|9
1640109300000|2021-12-21 17:55:00|330.27|326.17|330.26|326.16|330.27|326.17|330.21|326.11|4
1640109310000|2021-12-21 17:55:10|330.27|326.17|330.28|326.18|330.28|326.18|330.22|326.12|13
1640109320000|2021-12-21 17:55:20|330.32|326.22|330.3|326.2|330.34|326.24|330.3|326.2|7
1640109330000|2021-12-21 17:55:30|330.29|326.19|330.31|326.21|330.31|326.21|330.28|326.18|7
1640109340000|2021-12-21 17:55:40|330.32|326.22|330.31|326.21|330.32|326.22|330.31|326.21|2
1640109350000|2021-12-21 17:55:50|330.35|326.25|330.34|326.24|330.35|326.25|330.34|326.24|2
1640109360000|2021-12-21 17:56:00|330.27|326.17|330.34|326.24|330.4|326.3|330.27|326.17|7
1640109370000|2021-12-21 17:56:10|330.23|326.13|330.33|326.23|330.4|326.3|330.23|326.13|6
1640109380000|2021-12-21 17:56:20|330.34|326.24|330.35|326.25|330.35|326.25|330.34|326.24|2
1640109390000|2021-12-21 17:56:30|330.3|326.2|330.35|326.25|330.35|326.25|330.3|326.2|3
1640109400000|2021-12-21 17:56:40|330.36|326.26|330.41|326.31|330.51|326.41|330.31|326.21|13
1640109410000|2021-12-21 17:56:50|330.39|326.29|330.47|326.37|330.48|326.38|330.39|326.29|8
1640109420000|2021-12-21 17:57:00|330.48|326.38|330.5|326.4|330.5|326.4|330.44|326.34|10
1640109430000|2021-12-21 17:57:10|330.55|326.45|330.57|326.47|330.57|326.47|330.48|326.38|9
1640109440000|2021-12-21 17:57:20|330.64|326.54|330.61|326.51|330.64|326.54|330.61|326.51|3
1640109450000|2021-12-21 17:57:30|330.62|326.52|330.55|326.45|330.62|326.52|330.55|326.45|8
1640109460000|2021-12-21 17:57:40|330.65|326.55|330.55|326.45|330.66|326.56|330.55|326.45|12
1640109470000|2021-12-21 17:57:50|330.53|326.43|330.55|326.45|330.6|326.5|330.53|326.43|10
1640109480000|2021-12-21 17:58:00|330.54|326.44|330.53|326.43|330.55|326.45|330.53|326.43|4
1640109500000|2021-12-21 17:58:20|330.52|326.42|330.48|326.38|330.52|326.42|330.47|326.37|8
1640109510000|2021-12-21 17:58:30|330.5|326.4|330.63|326.53|330.63|326.53|330.49|326.39|10
1640109520000|2021-12-21 17:58:40|330.68|326.58|330.63|326.53|330.68|326.58|330.59|326.49|6
1640109530000|2021-12-21 17:58:50|330.64|326.54|330.66|326.56|330.66|326.56|330.62|326.52|7
1640109540000|2021-12-21 17:59:00|330.64|326.54|330.62|326.52|330.67|326.57|330.62|326.52|8
1640109550000|2021-12-21 17:59:10|330.65|326.55|330.56|326.46|330.73|326.63|330.47|326.37|19
1640109560000|2021-12-21 17:59:20|330.62|326.52|330.62|326.52|330.63|326.53|330.59|326.49|11
1640109580000|2021-12-21 17:59:40|330.64|326.54|330.6|326.5|330.66|326.56|330.6|326.5|9
1640109590000|2021-12-21 17:59:50|330.62|326.52|330.6|326.5|330.62|326.52|330.6|326.5|4
1640109600000|2021-12-21 18:00:00|330.58|326.48|330.53|326.43|330.58|326.48|330.51|326.41|9
1640109610000|2021-12-21 18:00:10|330.52|326.42|330.3|326.2|330.53|326.43|330.24|326.14|24
1640109620000|2021-12-21 18:00:20|330.29|326.19|330.25|326.15|330.29|326.19|330.25|326.15|7
1640109630000|2021-12-21 18:00:30|330.24|326.14|330.23|326.13|330.24|326.14|330.23|326.13|2
1640109640000|2021-12-21 18:00:40|330.24|326.14|330.21|326.11|330.25|326.15|330.21|326.11|10
1640109650000|2021-12-21 18:00:50|330.2|326.1|330.02|325.92|330.2|326.1|329.99|325.89|9
1640109660000|2021-12-21 18:01:00|329.92|325.82|329.89|325.79|329.92|325.82|329.86|325.76|15
1640109670000|2021-12-21 18:01:10|329.88|325.78|329.85|325.75|329.91|325.81|329.85|325.75|12
1640109680000|2021-12-21 18:01:20|329.84|325.74|329.79|325.69|329.84|325.74|329.78|325.68|8
1640109690000|2021-12-21 18:01:30|329.8|325.7|329.7|325.6|329.8|325.7|329.7|325.6|17
1640109700000|2021-12-21 18:01:40|329.69|325.59|329.82|325.72|329.83|325.73|329.69|325.59|11
1640109710000|2021-12-21 18:01:50|329.86|325.76|329.91|325.81|329.92|325.82|329.86|325.76|5
1640109720000|2021-12-21 18:02:00|329.94|325.84|330.06|325.96|330.06|325.96|329.92|325.82|11
1640109730000|2021-12-21 18:02:10|330.1|326|330.25|326.15|330.26|326.16|330.1|326|8
1640109740000|2021-12-21 18:02:20|330.26|326.16|330.27|326.17|330.32|326.22|330.17|326.07|10
1640109750000|2021-12-21 18:02:30|330.32|326.22|330.32|326.22|330.34|326.24|330.27|326.17|5
1640109760000|2021-12-21 18:02:40|330.31|326.21|330.31|326.21|330.31|326.21|330.31|326.21|1
1640109770000|2021-12-21 18:02:50|330.3|326.2|330.26|326.16|330.32|326.22|330.26|326.16|7
1640109780000|2021-12-21 18:03:00|330.25|326.15|330.22|326.12|330.25|326.15|330.22|326.12|3
1640109790000|2021-12-21 18:03:10|330.23|326.13|330.23|326.13|330.24|326.14|330.23|326.13|3
1640109800000|2021-12-21 18:03:20|330.24|326.14|330.23|326.13|330.24|326.14|330.2|326.1|4
1640109810000|2021-12-21 18:03:30|330.22|326.12|330.24|326.14|330.27|326.17|330.22|326.12|5
1640109820000|2021-12-21 18:03:40|330.28|326.18|330.21|326.11|330.31|326.21|330.2|326.1|6
1640109830000|2021-12-21 18:03:50|330.22|326.12|330.22|326.12|330.25|326.15|330.2|326.1|10
1640109840000|2021-12-21 18:04:00|330.23|326.13|330.24|326.14|330.24|326.14|330.21|326.11|6
1640109850000|2021-12-21 18:04:10|330.23|326.13|330.21|326.11|330.24|326.14|330.21|326.11|4
1640109860000|2021-12-21 18:04:20|330.25|326.15|330.27|326.17|330.3|326.2|330.25|326.15|8
1640109870000|2021-12-21 18:04:30|330.25|326.15|330.29|326.19|330.29|326.19|330.25|326.15|4
1640109880000|2021-12-21 18:04:40|330.27|326.17|330.28|326.18|330.28|326.18|330.27|326.17|2
1640109890000|2021-12-21 18:04:50|330.26|326.16|330.26|326.16|330.26|326.16|330.26|326.16|1
1640109900000|2021-12-21 18:05:00|330.24|326.14|330.24|326.14|330.24|326.14|330.24|326.14|1
1640109910000|2021-12-21 18:05:10|330.26|326.16|330.26|326.16|330.26|326.16|330.26|326.16|1
1640109920000|2021-12-21 18:05:20|330.24|326.14|330.25|326.15|330.25|326.15|330.24|326.14|4
1640109930000|2021-12-21 18:05:30|330.28|326.18|330.22|326.12|330.28|326.18|330.2|326.1|10
1640109940000|2021-12-21 18:05:40|330.24|326.14|330.27|326.17|330.27|326.17|330.23|326.13|7
1640109950000|2021-12-21 18:05:50|330.25|326.15|330.21|326.11|330.25|326.15|330.18|326.08|5
1640109960000|2021-12-21 18:06:00|330.19|326.09|330.24|326.14|330.24|326.14|330.15|326.05|8
1640109970000|2021-12-21 18:06:10|330.25|326.15|330.23|326.13|330.25|326.15|330.23|326.13|2
1640109990000|2021-12-21 18:06:30|330.25|326.15|330.32|326.22|330.32|326.22|330.21|326.11|17
1640110000000|2021-12-21 18:06:40|330.33|326.23|330.31|326.21|330.33|326.23|330.3|326.2|6
1640110010000|2021-12-21 18:06:50|330.34|326.24|330.31|326.21|330.34|326.24|330.31|326.21|2
1640110020000|2021-12-21 18:07:00|330.3|326.2|330.27|326.17|330.32|326.22|330.27|326.17|8
1640110030000|2021-12-21 18:07:10|330.28|326.18|330.27|326.17|330.28|326.18|330.27|326.17|2
1640110040000|2021-12-21 18:07:20|330.29|326.19|330.3|326.2|330.3|326.2|330.29|326.19|2
1640110050000|2021-12-21 18:07:30|330.32|326.22|330.32|326.22|330.32|326.22|330.31|326.21|7
1640110060000|2021-12-21 18:07:40|330.31|326.21|330.3|326.2|330.34|326.24|330.3|326.2|4
1640110070000|2021-12-21 18:07:50|330.32|326.22|330.38|326.28|330.38|326.28|330.26|326.16|6
1640110080000|2021-12-21 18:08:00|330.41|326.31|330.38|326.28|330.41|326.31|330.38|326.28|6
1640110090000|2021-12-21 18:08:10|330.39|326.29|330.39|326.29|330.39|326.29|330.38|326.28|9
1640110100000|2021-12-21 18:08:20|330.38|326.28|330.38|326.28|330.38|326.28|330.37|326.27|3
1640110110000|2021-12-21 18:08:30|330.36|326.26|330.4|326.3|330.42|326.32|330.36|326.26|6
1640110120000|2021-12-21 18:08:40|330.44|326.34|330.52|326.42|330.53|326.43|330.4|326.3|5
1640110130000|2021-12-21 18:08:50|330.53|326.43|330.6|326.5|330.6|326.5|330.53|326.43|3
1640110140000|2021-12-21 18:09:00|330.58|326.48|330.52|326.42|330.59|326.49|330.5|326.4|9
1640110150000|2021-12-21 18:09:10|330.46|326.36|330.4|326.3|330.46|326.36|330.39|326.29|8
1640110160000|2021-12-21 18:09:20|330.43|326.33|330.4|326.3|330.43|326.33|330.39|326.29|5
1640110180000|2021-12-21 18:09:40|330.44|326.34|330.47|326.37|330.48|326.38|330.39|326.29|8
1640110190000|2021-12-21 18:09:50|330.46|326.36|330.46|326.36|330.46|326.36|330.46|326.36|1
1640110200000|2021-12-21 18:10:00|330.49|326.39|330.4|326.3|330.49|326.39|330.4|326.3|4
1640110210000|2021-12-21 18:10:10|330.45|326.35|330.22|326.12|330.45|326.35|330.21|326.11|16
1640110220000|2021-12-21 18:10:20|330.21|326.11|330.2|326.1|330.21|326.11|330.13|326.03|7
1640110230000|2021-12-21 18:10:30|330.23|326.13|330.29|326.19|330.3|326.2|330.2|326.1|8
1640110240000|2021-12-21 18:10:40|330.3|326.2|330.28|326.18|330.3|326.2|330.26|326.16|4
1640110250000|2021-12-21 18:10:50|330.26|326.16|330.27|326.17|330.28|326.18|330.25|326.15|8
1640110260000|2021-12-21 18:11:00|330.29|326.19|330.28|326.18|330.29|326.19|330.28|326.18|2
1640110270000|2021-12-21 18:11:10|330.27|326.17|330.28|326.18|330.28|326.18|330.26|326.16|3
1640110280000|2021-12-21 18:11:20|330.26|326.16|330.27|326.17|330.28|326.18|330.26|326.16|5
1640110300000|2021-12-21 18:11:40|330.26|326.16|330.21|326.11|330.26|326.16|330.2|326.1|10
1640110310000|2021-12-21 18:11:50|330.18|326.08|330.2|326.1|330.2|326.1|330.16|326.06|8
1640110320000|2021-12-21 18:12:00|330.18|326.08|330.08|325.98|330.18|326.08|330.07|325.97|8
1640110330000|2021-12-21 18:12:10|330.09|325.99|330.11|326.01|330.11|326.01|330.09|325.99|5
1640110340000|2021-12-21 18:12:20|330.12|326.02|330.13|326.03|330.16|326.06|330.11|326.01|7
1640110350000|2021-12-21 18:12:30|330.11|326.01|330.12|326.02|330.13|326.03|330.08|325.98|11
1640110360000|2021-12-21 18:12:40|330.09|325.99|330.08|325.98|330.1|326|330.08|325.98|4
1640110370000|2021-12-21 18:12:50|330.09|325.99|330.09|325.99|330.09|325.99|330.08|325.98|3
1640110380000|2021-12-21 18:13:00|330.04|325.94|330.06|325.96|330.09|325.99|330.04|325.94|7
1640110390000|2021-12-21 18:13:10|330.05|325.95|330.06|325.96|330.06|325.96|330.05|325.95|6
1640110410000|2021-12-21 18:13:30|330.07|325.97|330.05|325.95|330.07|325.97|330.02|325.92|9
1640110420000|2021-12-21 18:13:40|330.03|325.93|329.79|325.69|330.03|325.93|329.78|325.68|7
1640110430000|2021-12-21 18:13:50|329.78|325.68|329.62|325.52|329.8|325.7|329.6|325.5|11
1640110440000|2021-12-21 18:14:00|329.61|325.51|329.61|325.51|329.68|325.58|329.6|325.5|9
1640110450000|2021-12-21 18:14:10|329.62|325.52|329.6|325.5|329.62|325.52|329.6|325.5|3
1640110460000|2021-12-21 18:14:20|329.61|325.51|329.66|325.56|329.67|325.57|329.61|325.51|4
1640110470000|2021-12-21 18:14:30|329.67|325.57|329.61|325.51|329.67|325.57|329.57|325.47|11
1640110480000|2021-12-21 18:14:40|329.62|325.52|329.71|325.61|329.71|325.61|329.51|325.41|7
1640110490000|2021-12-21 18:14:50|329.7|325.6|329.7|325.6|329.71|325.61|329.69|325.59|5
1640110500000|2021-12-21 18:15:00|329.78|325.68|329.67|325.57|329.81|325.71|329.66|325.56|11
1640110510000|2021-12-21 18:15:10|329.66|325.56|329.64|325.54|329.74|325.64|329.63|325.53|14
1640110520000|2021-12-21 18:15:20|329.62|325.52|329.69|325.59|329.71|325.61|329.61|325.51|10
1640110530000|2021-12-21 18:15:30|329.72|325.62|329.72|325.62|329.72|325.62|329.72|325.62|1
1640110540000|2021-12-21 18:15:40|329.73|325.63|329.75|325.65|329.75|325.65|329.71|325.61|8
1640110550000|2021-12-21 18:15:50|329.67|325.57|329.61|325.51|329.67|325.57|329.61|325.51|9
1640110560000|2021-12-21 18:16:00|329.62|325.52|329.63|325.53|329.66|325.56|329.62|325.52|5
1640110570000|2021-12-21 18:16:10|329.64|325.54|329.67|325.57|329.69|325.59|329.64|325.54|4
1640110580000|2021-12-21 18:16:20|329.68|325.58|329.72|325.62|329.72|325.62|329.65|325.55|7
1640110590000|2021-12-21 18:16:30|329.74|325.64|329.81|325.71|329.83|325.73|329.72|325.62|10
1640110600000|2021-12-21 18:16:40|329.82|325.72|329.81|325.71|329.82|325.72|329.81|325.71|2
1640110610000|2021-12-21 18:16:50|329.8|325.7|329.73|325.63|329.8|325.7|329.72|325.62|8
1640110620000|2021-12-21 18:17:00|329.72|325.62|329.73|325.63|329.73|325.63|329.72|325.62|2
1640110630000|2021-12-21 18:17:10|329.72|325.62|329.79|325.69|329.79|325.69|329.72|325.62|2
1640110640000|2021-12-21 18:17:20|329.72|325.62|329.72|325.62|329.76|325.66|329.72|325.62|5
1640110650000|2021-12-21 18:17:30|329.71|325.61|329.8|325.7|329.8|325.7|329.71|325.61|10
1640110660000|2021-12-21 18:17:40|329.87|325.77|329.9|325.8|329.9|325.8|329.85|325.75|5
1640110670000|2021-12-21 18:17:50|329.89|325.79|329.84|325.74|329.9|325.8|329.84|325.74|10
1640110680000|2021-12-21 18:18:00|329.8|325.7|329.81|325.71|329.84|325.74|329.72|325.62|11
1640110690000|2021-12-21 18:18:10|329.8|325.7|329.77|325.67|329.8|325.7|329.74|325.64|6
1640110700000|2021-12-21 18:18:20|329.84|325.74|329.78|325.68|329.84|325.74|329.73|325.63|8
1640110710000|2021-12-21 18:18:30|329.77|325.67|329.76|325.66|329.82|325.72|329.76|325.66|6
1640110720000|2021-12-21 18:18:40|329.82|325.72|329.73|325.63|329.83|325.73|329.7|325.6|13
1640110730000|2021-12-21 18:18:50|329.72|325.62|329.63|325.53|329.72|325.62|329.63|325.53|16
1640110740000|2021-12-21 18:19:00|329.65|325.55|329.61|325.51|329.65|325.55|329.57|325.47|8
1640110750000|2021-12-21 18:19:10|329.62|325.52|329.6|325.5|329.62|325.52|329.58|325.48|5
1640110760000|2021-12-21 18:19:20|329.59|325.49|329.6|325.5|329.61|325.51|329.59|325.49|3
1640110780000|2021-12-21 18:19:40|329.61|325.51|329.58|325.48|329.65|325.55|329.54|325.44|9
1640110790000|2021-12-21 18:19:50|329.59|325.49|329.57|325.47|329.59|325.49|329.57|325.47|7
1640110800000|2021-12-21 18:20:00|329.6|325.5|329.68|325.58|329.68|325.58|329.6|325.5|5
1640110810000|2021-12-21 18:20:10|329.67|325.57|329.68|325.58|329.68|325.58|329.67|325.57|2
1640110820000|2021-12-21 18:20:20|329.71|325.61|329.71|325.61|329.71|325.61|329.69|325.59|3
1640110830000|2021-12-21 18:20:30|329.72|325.62|329.66|325.56|329.75|325.65|329.64|325.54|6
1640110840000|2021-12-21 18:20:40|329.65|325.55|329.61|325.51|329.65|325.55|329.61|325.51|5
1640110850000|2021-12-21 18:20:50|329.56|325.46|329.72|325.62|329.72|325.62|329.55|325.45|7
1640110860000|2021-12-21 18:21:00|329.7|325.6|329.69|325.59|329.71|325.61|329.63|325.53|9
1640110870000|2021-12-21 18:21:10|329.7|325.6|329.7|325.6|329.7|325.6|329.7|325.6|1
1640110880000|2021-12-21 18:21:20|329.65|325.55|329.7|325.6|329.7|325.6|329.65|325.55|4
1640110890000|2021-12-21 18:21:30|329.68|325.58|329.64|325.54|329.7|325.6|329.64|325.54|14
1640110900000|2021-12-21 18:21:40|329.61|325.51|329.65|325.55|329.65|325.55|329.6|325.5|13
1640110910000|2021-12-21 18:21:50|329.69|325.59|329.59|325.49|329.69|325.59|329.59|325.49|11
1640110920000|2021-12-21 18:22:00|329.58|325.48|329.58|325.48|329.58|325.48|329.58|325.48|1
1640110930000|2021-12-21 18:22:10|329.55|325.45|329.57|325.47|329.65|325.55|329.55|325.45|5
1640110940000|2021-12-21 18:22:20|329.56|325.46|329.45|325.35|329.57|325.47|329.44|325.34|13
1640110950000|2021-12-21 18:22:30|329.34|325.24|329.4|325.3|329.47|325.37|329.34|325.24|11
1640110960000|2021-12-21 18:22:40|329.38|325.28|329.37|325.27|329.39|325.29|329.37|325.27|4
1640110970000|2021-12-21 18:22:50|329.36|325.26|329.36|325.26|329.37|325.27|329.34|325.24|6
1640110980000|2021-12-21 18:23:00|329.38|325.28|329.37|325.27|329.38|325.28|329.37|325.27|2
1640110990000|2021-12-21 18:23:10|329.38|325.28|329.45|325.35|329.46|325.36|329.37|325.27|12
1640111000000|2021-12-21 18:23:20|329.46|325.36|329.44|325.34|329.46|325.36|329.44|325.34|3
1640111010000|2021-12-21 18:23:30|329.46|325.36|329.43|325.33|329.46|325.36|329.42|325.32|6
1640111020000|2021-12-21 18:23:40|329.39|325.29|329.39|325.29|329.42|325.32|329.39|325.29|7
1640111030000|2021-12-21 18:23:50|329.4|325.3|329.4|325.3|329.4|325.3|329.33|325.23|11
1640111040000|2021-12-21 18:24:00|329.41|325.31|329.39|325.29|329.41|325.31|329.36|325.26|4
1640111050000|2021-12-21 18:24:10|329.4|325.3|329.38|325.28|329.41|325.31|329.37|325.27|6
1640111060000|2021-12-21 18:24:20|329.43|325.33|329.41|325.31|329.45|325.35|329.41|325.31|12
1640111070000|2021-12-21 18:24:30|329.4|325.3|329.42|325.32|329.47|325.37|329.4|325.3|9
1640111080000|2021-12-21 18:24:40|329.48|325.38|329.41|325.31|329.48|325.38|329.41|325.31|2
1640111090000|2021-12-21 18:24:50|329.42|325.32|329.41|325.31|329.46|325.36|329.41|325.31|4
1640111100000|2021-12-21 18:25:00|329.45|325.35|329.42|325.32|329.47|325.37|329.41|325.31|9
1640111110000|2021-12-21 18:25:10|329.45|325.35|329.51|325.41|329.52|325.42|329.45|325.35|4
1640111120000|2021-12-21 18:25:20|329.53|325.43|329.58|325.48|329.67|325.57|329.53|325.43|14
1640111130000|2021-12-21 18:25:30|329.59|325.49|329.58|325.48|329.59|325.49|329.58|325.48|4
1640111140000|2021-12-21 18:25:40|329.6|325.5|329.5|325.4|329.6|325.5|329.49|325.39|6
1640111150000|2021-12-21 18:25:50|329.45|325.35|329.48|325.38|329.54|325.44|329.45|325.35|8
1640111160000|2021-12-21 18:26:00|329.54|325.44|329.62|325.52|329.62|325.52|329.54|325.44|3
1640111170000|2021-12-21 18:26:10|329.63|325.53|329.63|325.53|329.69|325.59|329.63|325.53|7
1640111180000|2021-12-21 18:26:20|329.65|325.55|329.67|325.57|329.68|325.58|329.63|325.53|6
1640111190000|2021-12-21 18:26:30|329.68|325.58|329.72|325.62|329.76|325.66|329.68|325.58|4
1640111200000|2021-12-21 18:26:40|329.71|325.61|329.71|325.61|329.72|325.62|329.71|325.61|3
1640111210000|2021-12-21 18:26:50|329.68|325.58|329.71|325.61|329.71|325.61|329.68|325.58|2
1640111220000|2021-12-21 18:27:00|329.75|325.65|329.72|325.62|329.75|325.65|329.71|325.61|6
1640111230000|2021-12-21 18:27:10|329.64|325.54|329.62|325.52|329.64|325.54|329.62|325.52|2
1640111240000|2021-12-21 18:27:20|329.68|325.58|329.65|325.55|329.68|325.58|329.65|325.55|4
1640111250000|2021-12-21 18:27:30|329.66|325.56|329.62|325.52|329.66|325.56|329.62|325.52|2
1640111260000|2021-12-21 18:27:40|329.61|325.51|329.62|325.52|329.71|325.61|329.61|325.51|5
1640111270000|2021-12-21 18:27:50|329.66|325.56|329.66|325.56|329.66|325.56|329.66|325.56|1
1640111280000|2021-12-21 18:28:00|329.67|325.57|329.62|325.52|329.67|325.57|329.62|325.52|5
1640111290000|2021-12-21 18:28:10|329.61|325.51|329.43|325.33|329.64|325.54|329.43|325.33|15
1640111300000|2021-12-21 18:28:20|329.44|325.34|329.5|325.4|329.57|325.47|329.44|325.34|6
1640111310000|2021-12-21 18:28:30|329.51|325.41|329.56|325.46|329.56|325.46|329.5|325.4|5
1640111320000|2021-12-21 18:28:40|329.57|325.47|329.56|325.46|329.66|325.56|329.5|325.4|9
1640111330000|2021-12-21 18:28:50|329.61|325.51|329.53|325.43|329.61|325.51|329.52|325.42|12
1640111340000|2021-12-21 18:29:00|329.58|325.48|329.52|325.42|329.58|325.48|329.52|325.42|4
1640111350000|2021-12-21 18:29:10|329.51|325.41|329.52|325.42|329.52|325.42|329.51|325.41|4
1640111360000|2021-12-21 18:29:20|329.53|325.43|329.59|325.49|329.59|325.49|329.53|325.43|6
1640111370000|2021-12-21 18:29:30|329.6|325.5|329.61|325.51|329.72|325.62|329.6|325.5|10
1640111380000|2021-12-21 18:29:40|329.69|325.59|329.65|325.55|329.72|325.62|329.6|325.5|18
1640111390000|2021-12-21 18:29:50|329.61|325.51|329.69|325.59|329.74|325.64|329.61|325.51|5
1640111400000|2021-12-21 18:30:00|329.71|325.61|329.69|325.59|329.75|325.65|329.68|325.58|8
1640111410000|2021-12-21 18:30:10|329.71|325.61|329.73|325.63|329.73|325.63|329.71|325.61|2
1640111420000|2021-12-21 18:30:20|329.71|325.61|329.76|325.66|329.76|325.66|329.71|325.61|4
1640111430000|2021-12-21 18:30:30|329.71|325.61|329.71|325.61|329.71|325.61|329.71|325.61|1
1640111440000|2021-12-21 18:30:40|329.7|325.6|329.9|325.8|329.9|325.8|329.7|325.6|7
1640111450000|2021-12-21 18:30:50|329.95|325.85|329.91|325.81|329.97|325.87|329.91|325.81|3
1640111460000|2021-12-21 18:31:00|330.08|325.98|330.44|326.34|330.46|326.36|330.07|325.97|17
1640111470000|2021-12-21 18:31:10|330.46|326.36|330.41|326.31|330.48|326.38|330.41|326.31|5
1640111480000|2021-12-21 18:31:20|330.46|326.36|330.46|326.36|330.46|326.36|330.3|326.2|8
1640111490000|2021-12-21 18:31:30|330.49|326.39|330.35|326.25|330.49|326.39|330.35|326.25|8
1640111500000|2021-12-21 18:31:40|330.36|326.26|330.36|326.26|330.37|326.27|330.35|326.25|9
1640111510000|2021-12-21 18:31:50|330.37|326.27|330.35|326.25|330.39|326.29|330.35|326.25|10
1640111520000|2021-12-21 18:32:00|330.36|326.26|330.34|326.24|330.39|326.29|330.33|326.23|9
1640111530000|2021-12-21 18:32:10|330.21|326.11|330.34|326.24|330.34|326.24|330.21|326.11|7
1640111540000|2021-12-21 18:32:20|330.35|326.25|330.33|326.23|330.36|326.26|330.33|326.23|6
1640111550000|2021-12-21 18:32:30|330.34|326.24|330.43|326.33|330.5|326.4|330.33|326.23|16
1640111560000|2021-12-21 18:32:40|330.44|326.34|330.48|326.38|330.57|326.47|330.43|326.33|10
1640111570000|2021-12-21 18:32:50|330.45|326.35|330.53|326.43|330.57|326.47|330.45|326.35|8
1640111580000|2021-12-21 18:33:00|330.55|326.45|330.47|326.37|330.58|326.48|330.47|326.37|11
1640111590000|2021-12-21 18:33:10|330.44|326.34|330.48|326.38|330.49|326.39|330.44|326.34|9
1640111600000|2021-12-21 18:33:20|330.49|326.39|330.54|326.44|330.54|326.44|330.48|326.38|11
1640111610000|2021-12-21 18:33:30|330.53|326.43|330.45|326.35|330.57|326.47|330.43|326.33|9
1640111620000|2021-12-21 18:33:40|330.47|326.37|330.46|326.36|330.51|326.41|330.34|326.24|15
1640111630000|2021-12-21 18:33:50|330.47|326.37|330.46|326.36|330.5|326.4|330.42|326.32|9
1640111640000|2021-12-21 18:34:00|330.48|326.38|330.7|326.6|330.7|326.6|330.42|326.32|16
1640111650000|2021-12-21 18:34:10|330.71|326.61|330.73|326.63|330.73|326.63|330.63|326.53|5
1640111660000|2021-12-21 18:34:20|330.69|326.59|330.69|326.59|330.74|326.64|330.68|326.58|6
1640111670000|2021-12-21 18:34:30|330.7|326.6|330.66|326.56|330.7|326.6|330.62|326.52|8
1640111680000|2021-12-21 18:34:40|330.65|326.55|330.72|326.62|330.75|326.65|330.65|326.55|16
1640111700000|2021-12-21 18:35:00|330.74|326.64|330.7|326.6|330.74|326.64|330.69|326.59|6
1640111710000|2021-12-21 18:35:10|330.69|326.59|330.61|326.51|330.69|326.59|330.61|326.51|8
1640111720000|2021-12-21 18:35:20|330.62|326.52|330.61|326.51|330.62|326.52|330.61|326.51|4
1640111730000|2021-12-21 18:35:30|330.6|326.5|330.6|326.5|330.61|326.51|330.45|326.35|16
1640111740000|2021-12-21 18:35:40|330.61|326.51|330.71|326.61|330.73|326.63|330.61|326.51|9
1640111750000|2021-12-21 18:35:50|330.69|326.59|330.69|326.59|330.71|326.61|330.69|326.59|5
1640111760000|2021-12-21 18:36:00|330.71|326.61|330.69|326.59|330.71|326.61|330.69|326.59|2
1640111770000|2021-12-21 18:36:10|330.66|326.56|330.66|326.56|330.72|326.62|330.64|326.54|9
1640111780000|2021-12-21 18:36:20|330.68|326.58|330.66|326.56|330.68|326.58|330.66|326.56|2
1640111790000|2021-12-21 18:36:30|330.71|326.61|330.72|326.62|330.72|326.62|330.68|326.58|8
1640111800000|2021-12-21 18:36:40|330.7|326.6|330.57|326.47|330.7|326.6|330.57|326.47|12
1640111810000|2021-12-21 18:36:50|330.56|326.46|330.44|326.34|330.6|326.5|330.43|326.33|11
1640111820000|2021-12-21 18:37:00|330.45|326.35|330.43|326.33|330.47|326.37|330.43|326.33|7
1640111830000|2021-12-21 18:37:10|330.42|326.32|330.38|326.28|330.42|326.32|330.38|326.28|6
1640111840000|2021-12-21 18:37:20|330.39|326.29|330.4|326.3|330.41|326.31|330.38|326.28|10
1640111850000|2021-12-21 18:37:30|330.41|326.31|330.4|326.3|330.41|326.31|330.4|326.3|2
1640111860000|2021-12-21 18:37:40|330.43|326.33|330.38|326.28|330.45|326.35|330.38|326.28|6
1640111870000|2021-12-21 18:37:50|330.39|326.29|330.41|326.31|330.41|326.31|330.34|326.24|5
1640111880000|2021-12-21 18:38:00|330.42|326.32|330.41|326.31|330.45|326.35|330.37|326.27|8
1640111890000|2021-12-21 18:38:10|330.42|326.32|330.41|326.31|330.46|326.36|330.41|326.31|5
1640111900000|2021-12-21 18:38:20|330.42|326.32|330.41|326.31|330.46|326.36|330.41|326.31|6
1640111910000|2021-12-21 18:38:30|330.4|326.3|330.46|326.36|330.46|326.36|330.4|326.3|6
1640111920000|2021-12-21 18:38:40|330.43|326.33|330.46|326.36|330.47|326.37|330.41|326.31|5
1640111930000|2021-12-21 18:38:50|330.45|326.35|330.45|326.35|330.45|326.35|330.45|326.35|1
1640111940000|2021-12-21 18:39:00|330.46|326.36|330.49|326.39|330.49|326.39|330.45|326.35|5
1640111950000|2021-12-21 18:39:10|330.48|326.38|330.44|326.34|330.48|326.38|330.41|326.31|6
1640111960000|2021-12-21 18:39:20|330.45|326.35|330.39|326.29|330.45|326.35|330.37|326.27|10
1640111970000|2021-12-21 18:39:30|330.4|326.3|330.4|326.3|330.42|326.32|330.39|326.29|6
1640111990000|2021-12-21 18:39:50|330.41|326.31|330.41|326.31|330.44|326.34|330.4|326.3|7
1640112000000|2021-12-21 18:40:00|330.46|326.36|330.39|326.29|330.46|326.36|330.39|326.29|4
1640112010000|2021-12-21 18:40:10|330.4|326.3|330.41|326.31|330.41|326.31|330.4|326.3|2
1640112020000|2021-12-21 18:40:20|330.46|326.36|330.47|326.37|330.47|326.37|330.43|326.33|4
1640112030000|2021-12-21 18:40:30|330.49|326.39|330.47|326.37|330.49|326.39|330.46|326.36|5
1640112040000|2021-12-21 18:40:40|330.54|326.44|330.53|326.43|330.54|326.44|330.45|326.35|5
1640112050000|2021-12-21 18:40:50|330.55|326.45|330.58|326.48|330.6|326.5|330.55|326.45|7
1640112060000|2021-12-21 18:41:00|330.59|326.49|330.6|326.5|330.61|326.51|330.58|326.48|6
1640112070000|2021-12-21 18:41:10|330.59|326.49|330.58|326.48|330.59|326.49|330.58|326.48|2
1640112080000|2021-12-21 18:41:20|330.62|326.52|330.64|326.54|330.65|326.55|330.62|326.52|6
1640112090000|2021-12-21 18:41:30|330.6|326.5|330.59|326.49|330.68|326.58|330.59|326.49|9
1640112100000|2021-12-21 18:41:40|330.62|326.52|330.56|326.46|330.63|326.53|330.53|326.43|6
1640112110000|2021-12-21 18:41:50|330.59|326.49|330.56|326.46|330.59|326.49|330.53|326.43|6
1640112120000|2021-12-21 18:42:00|330.59|326.49|330.59|326.49|330.59|326.49|330.56|326.46|3
1640112130000|2021-12-21 18:42:10|330.58|326.48|330.7|326.6|330.7|326.6|330.58|326.48|8
1640112140000|2021-12-21 18:42:20|330.71|326.61|330.7|326.6|330.71|326.61|330.7|326.6|2
1640112150000|2021-12-21 18:42:30|330.71|326.61|330.7|326.6|330.76|326.66|330.65|326.55|11
1640112160000|2021-12-21 18:42:40|330.72|326.62|330.81|326.71|330.81|326.71|330.72|326.62|3
1640112170000|2021-12-21 18:42:50|330.8|326.7|330.82|326.72|330.83|326.73|330.75|326.65|9
1640112180000|2021-12-21 18:43:00|330.77|326.67|330.75|326.65|330.79|326.69|330.71|326.61|8
1640112190000|2021-12-21 18:43:10|330.77|326.67|330.81|326.71|330.81|326.71|330.75|326.65|5
1640112200000|2021-12-21 18:43:20|330.77|326.67|330.89|326.79|330.92|326.82|330.77|326.67|11
1640112210000|2021-12-21 18:43:30|330.91|326.81|330.95|326.85|331|326.9|330.91|326.81|10
1640112220000|2021-12-21 18:43:40|330.96|326.86|330.95|326.85|330.97|326.87|330.94|326.84|7
1640112230000|2021-12-21 18:43:50|330.94|326.84|330.84|326.74|330.94|326.84|330.84|326.74|6
1640112240000|2021-12-21 18:44:00|330.83|326.73|330.78|326.68|330.83|326.73|330.67|326.57|13
1640112250000|2021-12-21 18:44:10|330.77|326.67|330.87|326.77|330.88|326.78|330.77|326.67|10
1640112260000|2021-12-21 18:44:20|330.88|326.78|330.79|326.69|330.9|326.8|330.79|326.69|4
1640112270000|2021-12-21 18:44:30|330.86|326.76|330.77|326.67|330.86|326.76|330.77|326.67|6
1640112280000|2021-12-21 18:44:40|330.79|326.69|330.79|326.69|330.79|326.69|330.78|326.68|3
1640112300000|2021-12-21 18:45:00|330.81|326.71|330.79|326.69|330.81|326.71|330.76|326.66|5
1640112310000|2021-12-21 18:45:10|330.78|326.68|330.72|326.62|330.8|326.7|330.72|326.62|4
1640112320000|2021-12-21 18:45:20|330.73|326.63|330.74|326.64|330.79|326.69|330.73|326.63|3
1640112330000|2021-12-21 18:45:30|330.79|326.69|330.83|326.73|330.83|326.73|330.76|326.66|6
1640112340000|2021-12-21 18:45:40|330.82|326.72|330.86|326.76|330.89|326.79|330.76|326.66|11
1640112350000|2021-12-21 18:45:50|330.89|326.79|331.08|326.98|331.08|326.98|330.89|326.79|10
1640112360000|2021-12-21 18:46:00|331.15|327.05|331.13|327.03|331.15|327.05|331.13|327.03|2
1640112370000|2021-12-21 18:46:10|331.14|327.04|331.15|327.05|331.15|327.05|331.14|327.04|2
1640112390000|2021-12-21 18:46:30|331.17|327.07|331.18|327.08|331.22|327.12|331.17|327.07|12
1640112400000|2021-12-21 18:46:40|331.2|327.1|331.2|327.1|331.2|327.1|331.17|327.07|3
1640112410000|2021-12-21 18:46:50|331.17|327.07|331.04|326.94|331.24|327.14|331.02|326.92|20
1640112420000|2021-12-21 18:47:00|331.05|326.95|331.02|326.92|331.05|326.95|330.97|326.87|10
1640112430000|2021-12-21 18:47:10|331.01|326.91|331.02|326.92|331.05|326.95|331.01|326.91|8
1640112440000|2021-12-21 18:47:20|331.03|326.93|331.04|326.94|331.04|326.94|330.91|326.81|7
1640112450000|2021-12-21 18:47:30|331.03|326.93|331.03|326.93|331.04|326.94|330.91|326.81|7
1640112460000|2021-12-21 18:47:40|331.04|326.94|330.78|326.68|331.04|326.94|330.78|326.68|10
1640112470000|2021-12-21 18:47:50|330.77|326.67|330.77|326.67|330.8|326.7|330.75|326.65|7
1640112480000|2021-12-21 18:48:00|330.85|326.75|330.77|326.67|330.85|326.75|330.77|326.67|3
1640112490000|2021-12-21 18:48:10|330.8|326.7|330.77|326.67|330.8|326.7|330.77|326.67|2
1640112500000|2021-12-21 18:48:20|330.84|326.74|330.84|326.74|330.86|326.76|330.74|326.64|10
1640112510000|2021-12-21 18:48:30|330.85|326.75|330.77|326.67|330.85|326.75|330.77|326.67|3
1640112520000|2021-12-21 18:48:40|330.78|326.68|330.81|326.71|330.82|326.72|330.77|326.67|6
1640112530000|2021-12-21 18:48:50|330.86|326.76|330.87|326.77|330.92|326.82|330.85|326.75|4
1640112540000|2021-12-21 18:49:00|330.86|326.76|330.85|326.75|330.9|326.8|330.85|326.75|8
1640112550000|2021-12-21 18:49:10|330.87|326.77|330.86|326.76|330.9|326.8|330.86|326.76|4
1640112560000|2021-12-21 18:49:20|330.79|326.69|330.77|326.67|330.79|326.69|330.76|326.66|5
1640112570000|2021-12-21 18:49:30|330.78|326.68|330.7|326.6|330.81|326.71|330.7|326.6|6
1640112580000|2021-12-21 18:49:40|330.75|326.65|330.7|326.6|330.75|326.65|330.7|326.6|2
1640112590000|2021-12-21 18:49:50|330.69|326.59|330.69|326.59|330.69|326.59|330.69|326.59|1
1640112600000|2021-12-21 18:50:00|330.71|326.61|330.83|326.73|330.84|326.74|330.71|326.61|10
1640112610000|2021-12-21 18:50:10|330.84|326.74|330.86|326.76|330.88|326.78|330.84|326.74|6
1640112620000|2021-12-21 18:50:20|330.85|326.75|330.85|326.75|330.85|326.75|330.85|326.75|1
1640112630000|2021-12-21 18:50:30|330.87|326.77|330.85|326.75|330.89|326.79|330.85|326.75|4
1640112650000|2021-12-21 18:50:50|330.86|326.76|330.59|326.49|330.86|326.76|330.59|326.49|17
1640112660000|2021-12-21 18:51:00|330.6|326.5|330.53|326.43|330.6|326.5|330.52|326.42|14
1640112670000|2021-12-21 18:51:10|330.54|326.44|330.56|326.46|330.56|326.46|330.53|326.43|9
1640112680000|2021-12-21 18:51:20|330.54|326.44|330.53|326.43|330.54|326.44|330.53|326.43|2
1640112690000|2021-12-21 18:51:30|330.54|326.44|330.54|326.44|330.54|326.44|330.53|326.43|3
1640112700000|2021-12-21 18:51:40|330.53|326.43|330.6|326.5|330.64|326.54|330.53|326.43|9
1640112710000|2021-12-21 18:51:50|330.59|326.49|330.59|326.49|330.6|326.5|330.59|326.49|3
1640112720000|2021-12-21 18:52:00|330.6|326.5|330.64|326.54|330.65|326.55|330.6|326.5|12
1640112730000|2021-12-21 18:52:10|330.63|326.53|330.63|326.53|330.63|326.53|330.63|326.53|1
1640112740000|2021-12-21 18:52:20|330.64|326.54|330.63|326.53|330.64|326.54|330.63|326.53|2
1640112750000|2021-12-21 18:52:30|330.65|326.55|330.63|326.53|330.65|326.55|330.63|326.53|4
1640112760000|2021-12-21 18:52:40|330.65|326.55|330.53|326.43|330.65|326.55|330.53|326.43|6
1640112770000|2021-12-21 18:52:50|330.52|326.42|330.56|326.46|330.56|326.46|330.52|326.42|2
1640112780000|2021-12-21 18:53:00|330.53|326.43|330.59|326.49|330.63|326.53|330.53|326.43|10
1640112790000|2021-12-21 18:53:10|330.58|326.48|330.59|326.49|330.67|326.57|330.54|326.44|4
1640112800000|2021-12-21 18:53:20|330.53|326.43|330.58|326.48|330.58|326.48|330.53|326.43|2
1640112830000|2021-12-21 18:53:50|330.53|326.43|330.59|326.49|330.63|326.53|330.53|326.43|6
1640112840000|2021-12-21 18:54:00|330.5|326.4|330.61|326.51|330.64|326.54|330.5|326.4|5
1640112850000|2021-12-21 18:54:10|330.63|326.53|330.61|326.51|330.66|326.56|330.61|326.51|6
1640112860000|2021-12-21 18:54:20|330.62|326.52|330.53|326.43|330.62|326.52|330.48|326.38|6
1640112870000|2021-12-21 18:54:30|330.54|326.44|330.48|326.38|330.55|326.45|330.48|326.38|7
1640112880000|2021-12-21 18:54:40|330.58|326.48|330.52|326.42|330.63|326.53|330.52|326.42|7
1640112890000|2021-12-21 18:54:50|330.59|326.49|330.56|326.46|330.59|326.49|330.56|326.46|4
1640112900000|2021-12-21 18:55:00|330.52|326.42|330.54|326.44|330.65|326.55|330.52|326.42|7
1640112910000|2021-12-21 18:55:10|330.55|326.45|330.55|326.45|330.55|326.45|330.55|326.45|1
1640112930000|2021-12-21 18:55:30|330.49|326.39|330.55|326.45|330.55|326.45|330.49|326.39|3
1640112940000|2021-12-21 18:55:40|330.54|326.44|330.54|326.44|330.54|326.44|330.54|326.44|1
1640112950000|2021-12-21 18:55:50|330.53|326.43|330.55|326.45|330.55|326.45|330.53|326.43|5
1640112960000|2021-12-21 18:56:00|330.56|326.46|330.52|326.42|330.56|326.46|330.5|326.4|7
1640112970000|2021-12-21 18:56:10|330.5|326.4|330.5|326.4|330.58|326.48|330.5|326.4|7
1640112980000|2021-12-21 18:56:20|330.51|326.41|330.53|326.43|330.61|326.51|330.51|326.41|7
1640112990000|2021-12-21 18:56:30|330.52|326.42|330.47|326.37|330.61|326.51|330.47|326.37|13
1640113000000|2021-12-21 18:56:40|330.44|326.34|330.39|326.29|330.45|326.35|330.38|326.28|7
1640113010000|2021-12-21 18:56:50|330.4|326.3|330.46|326.36|330.5|326.4|330.38|326.28|10
1640113020000|2021-12-21 18:57:00|330.44|326.34|330.44|326.34|330.44|326.34|330.44|326.34|1
1640113030000|2021-12-21 18:57:10|330.46|326.36|330.45|326.35|330.5|326.4|330.45|326.35|3
1640113040000|2021-12-21 18:57:20|330.44|326.34|330.45|326.35|330.45|326.35|330.44|326.34|2
1640113050000|2021-12-21 18:57:30|330.51|326.41|330.53|326.43|330.57|326.47|330.51|326.41|6
1640113060000|2021-12-21 18:57:40|330.54|326.44|330.59|326.49|330.6|326.5|330.48|326.38|9
1640113070000|2021-12-21 18:57:50|330.53|326.43|330.53|326.43|330.55|326.45|330.52|326.42|4
1640113080000|2021-12-21 18:58:00|330.51|326.41|330.34|326.24|330.59|326.49|330.33|326.23|22
1640113090000|2021-12-21 18:58:10|330.33|326.23|330.34|326.24|330.36|326.26|330.32|326.22|7
1640113100000|2021-12-21 18:58:20|330.33|326.23|330.3|326.2|330.33|326.23|330.3|326.2|6
1640113110000|2021-12-21 18:58:30|330.33|326.23|330.29|326.19|330.33|326.23|330.28|326.18|6
1640113120000|2021-12-21 18:58:40|330.28|326.18|330.33|326.23|330.35|326.25|330.27|326.17|11
1640113130000|2021-12-21 18:58:50|330.32|326.22|330.35|326.25|330.36|326.26|330.3|326.2|8
1640113140000|2021-12-21 18:59:00|330.36|326.26|330.37|326.27|330.41|326.31|330.35|326.25|5
1640113150000|2021-12-21 18:59:10|330.41|326.31|330.52|326.42|330.55|326.45|330.41|326.31|9
1640113160000|2021-12-21 18:59:20|330.5|326.4|330.45|326.35|330.5|326.4|330.45|326.35|4
1640113170000|2021-12-21 18:59:30|330.44|326.34|330.45|326.35|330.49|326.39|330.44|326.34|4
1640113190000|2021-12-21 18:59:50|330.52|326.42|330.52|326.42|330.53|326.43|330.49|326.39|9
1640113200000|2021-12-21 19:00:00|330.51|326.41|330.52|326.42|330.57|326.47|330.51|326.41|9
1640113210000|2021-12-21 19:00:10|330.51|326.41|330.56|326.46|330.56|326.46|330.49|326.39|8
1640113220000|2021-12-21 19:00:20|330.51|326.41|330.52|326.42|330.56|326.46|330.51|326.41|10
1640113230000|2021-12-21 19:00:30|330.53|326.43|330.5|326.4|330.54|326.44|330.46|326.36|8
1640113240000|2021-12-21 19:00:40|330.51|326.41|330.51|326.41|330.51|326.41|330.51|326.41|1
1640113250000|2021-12-21 19:00:50|330.5|326.4|330.45|326.35|330.52|326.42|330.45|326.35|14
1640113260000|2021-12-21 19:01:00|330.42|326.32|330.51|326.41|330.51|326.41|330.42|326.32|7
1640113270000|2021-12-21 19:01:10|330.5|326.4|330.5|326.4|330.51|326.41|330.5|326.4|3
1640113280000|2021-12-21 19:01:20|330.51|326.41|330.5|326.4|330.55|326.45|330.45|326.35|7
1640113290000|2021-12-21 19:01:30|330.52|326.42|330.53|326.43|330.53|326.43|330.52|326.42|4
1640113300000|2021-12-21 19:01:40|330.52|326.42|330.53|326.43|330.56|326.46|330.52|326.42|3
1640113310000|2021-12-21 19:01:50|330.52|326.42|330.53|326.43|330.53|326.43|330.52|326.42|2
1640113320000|2021-12-21 19:02:00|330.52|326.42|330.6|326.5|330.6|326.5|330.52|326.42|6
1640113330000|2021-12-21 19:02:10|330.61|326.51|330.61|326.51|330.66|326.56|330.61|326.51|8
1640113340000|2021-12-21 19:02:20|330.6|326.5|330.61|326.51|330.66|326.56|330.5|326.4|8
1640113350000|2021-12-21 19:02:30|330.6|326.5|330.61|326.51|330.62|326.52|330.6|326.5|6
1640113360000|2021-12-21 19:02:40|330.6|326.5|330.6|326.5|330.6|326.5|330.6|326.5|1
1640113370000|2021-12-21 19:02:50|330.61|326.51|330.62|326.52|330.62|326.52|330.59|326.49|8
1640113380000|2021-12-21 19:03:00|330.61|326.51|330.62|326.52|330.62|326.52|330.6|326.5|3
1640113390000|2021-12-21 19:03:10|330.63|326.53|330.7|326.6|330.7|326.6|330.58|326.48|9
1640113400000|2021-12-21 19:03:20|330.73|326.63|330.78|326.68|330.84|326.74|330.73|326.63|13
1640113410000|2021-12-21 19:03:30|330.79|326.69|330.82|326.72|330.82|326.72|330.77|326.67|6
1640113420000|2021-12-21 19:03:40|330.78|326.68|330.81|326.71|330.82|326.72|330.74|326.64|8
1640113430000|2021-12-21 19:03:50|330.76|326.66|330.76|326.66|330.77|326.67|330.76|326.66|3
1640113440000|2021-12-21 19:04:00|330.77|326.67|330.76|326.66|330.81|326.71|330.76|326.66|3
1640113450000|2021-12-21 19:04:10|330.79|326.69|330.79|326.69|330.79|326.69|330.78|326.68|3
1640113460000|2021-12-21 19:04:20|330.84|326.74|330.8|326.7|330.84|326.74|330.75|326.65|9
1640113470000|2021-12-21 19:04:30|330.75|326.65|330.71|326.61|330.75|326.65|330.68|326.58|9
1640113480000|2021-12-21 19:04:40|330.72|326.62|330.75|326.65|330.82|326.72|330.7|326.6|12
1640113490000|2021-12-21 19:04:50|330.76|326.66|330.76|326.66|330.83|326.73|330.76|326.66|3
1640113500000|2021-12-21 19:05:00|330.79|326.69|330.79|326.69|330.79|326.69|330.77|326.67|4
1640113510000|2021-12-21 19:05:10|330.78|326.68|330.81|326.71|330.81|326.71|330.78|326.68|6
1640113520000|2021-12-21 19:05:20|330.8|326.7|330.95|326.85|330.95|326.85|330.79|326.69|9
1640113530000|2021-12-21 19:05:30|330.91|326.81|330.91|326.81|330.92|326.82|330.91|326.81|5
1640113540000|2021-12-21 19:05:40|330.92|326.82|330.92|326.82|331.01|326.91|330.91|326.81|7
1640113550000|2021-12-21 19:05:50|330.93|326.83|330.93|326.83|330.93|326.83|330.92|326.82|3
1640113560000|2021-12-21 19:06:00|330.92|326.82|330.9|326.8|330.95|326.85|330.9|326.8|7
1640113570000|2021-12-21 19:06:10|330.89|326.79|330.82|326.72|330.89|326.79|330.82|326.72|8
1640113580000|2021-12-21 19:06:20|330.84|326.74|330.85|326.75|330.85|326.75|330.84|326.74|2
1640113590000|2021-12-21 19:06:30|330.83|326.73|330.84|326.74|330.85|326.75|330.83|326.73|6
1640113600000|2021-12-21 19:06:40|330.85|326.75|330.84|326.74|330.86|326.76|330.84|326.74|7
1640113610000|2021-12-21 19:06:50|330.85|326.75|330.92|326.82|330.92|326.82|330.83|326.73|15
1640113620000|2021-12-21 19:07:00|330.88|326.78|330.85|326.75|330.91|326.81|330.83|326.73|20
1640113630000|2021-12-21 19:07:10|330.78|326.68|330.88|326.78|330.88|326.78|330.76|326.66|9
1640113640000|2021-12-21 19:07:20|330.92|326.82|330.93|326.83|330.93|326.83|330.87|326.77|4
1640113650000|2021-12-21 19:07:30|330.88|326.78|330.94|326.84|330.94|326.84|330.86|326.76|9
1640113660000|2021-12-21 19:07:40|331.05|326.95|331.2|327.1|331.2|327.1|331.05|326.95|10
1640113670000|2021-12-21 19:07:50|331.21|327.11|331.27|327.17|331.28|327.18|331.21|327.11|13
1640113680000|2021-12-21 19:08:00|331.23|327.13|331.19|327.09|331.27|327.17|331.19|327.09|12
1640113690000|2021-12-21 19:08:10|331.15|327.05|331.26|327.16|331.26|327.16|331.15|327.05|6
1640113700000|2021-12-21 19:08:20|331.19|327.09|331.26|327.16|331.26|327.16|331.19|327.09|6
1640113710000|2021-12-21 19:08:30|331.22|327.12|331.26|327.16|331.28|327.18|331.22|327.12|6
1640113720000|2021-12-21 19:08:40|331.25|327.15|331.29|327.19|331.29|327.19|331.25|327.15|4
1640113730000|2021-12-21 19:08:50|331.26|327.16|331.29|327.19|331.31|327.21|331.25|327.15|7
1640113740000|2021-12-21 19:09:00|331.3|327.2|331.29|327.19|331.34|327.24|331.29|327.19|5
1640113750000|2021-12-21 19:09:10|331.27|327.17|331.23|327.13|331.3|327.2|331.22|327.12|9
1640113760000|2021-12-21 19:09:20|331.22|327.12|331.27|327.17|331.29|327.19|331.22|327.12|9
1640113770000|2021-12-21 19:09:30|331.25|327.15|331.26|327.16|331.28|327.18|331.24|327.14|10
1640113780000|2021-12-21 19:09:40|331.27|327.17|331.12|327.02|331.28|327.18|331.11|327.01|8
1640113790000|2021-12-21 19:09:50|331.13|327.03|331.23|327.13|331.23|327.13|331.1|327|5
1640113800000|2021-12-21 19:10:00|331.25|327.15|331.2|327.1|331.25|327.15|331.2|327.1|4
1640113810000|2021-12-21 19:10:10|331.21|327.11|331.2|327.1|331.21|327.11|331.2|327.1|2
1640113830000|2021-12-21 19:10:30|331.22|327.12|331.22|327.12|331.22|327.12|331.21|327.11|3
1640113840000|2021-12-21 19:10:40|331.21|327.11|331.21|327.11|331.21|327.11|331.21|327.11|1
1640113850000|2021-12-21 19:10:50|331.2|327.1|331.11|327.01|331.22|327.12|331.05|326.95|12
1640113860000|2021-12-21 19:11:00|331.1|327|331.04|326.94|331.1|327|331.02|326.92|11
1640113870000|2021-12-21 19:11:10|331.05|326.95|331.07|326.97|331.07|326.97|331.05|326.95|2
1640113880000|2021-12-21 19:11:20|331.06|326.96|331.05|326.95|331.08|326.98|331.03|326.93|7
1640113890000|2021-12-21 19:11:30|331.02|326.92|331.02|326.92|331.11|327.01|331.01|326.91|6
1640113900000|2021-12-21 19:11:40|331.03|326.93|331.03|326.93|331.04|326.94|331.03|326.93|3
1640113920000|2021-12-21 19:12:00|331.02|326.92|331.03|326.93|331.03|326.93|331.01|326.91|3
1640113940000|2021-12-21 19:12:20|331.01|326.91|331.09|326.99|331.09|326.99|331.01|326.91|3
1640113950000|2021-12-21 19:12:30|331.12|327.02|331.14|327.04|331.14|327.04|331.12|327.02|3
1640113960000|2021-12-21 19:12:40|331.13|327.03|331.13|327.03|331.13|327.03|331.13|327.03|1
1640113970000|2021-12-21 19:12:50|331.12|327.02|331.13|327.03|331.13|327.03|331.12|327.02|2
1640113980000|2021-12-21 19:13:00|331.14|327.04|331.13|327.03|331.16|327.06|331.13|327.03|3
1640114000000|2021-12-21 19:13:20|331.19|327.09|331.21|327.11|331.21|327.11|331.19|327.09|3
1640114010000|2021-12-21 19:13:30|331.22|327.12|331.38|327.28|331.45|327.35|331.22|327.12|18
1640114020000|2021-12-21 19:13:40|331.37|327.27|331.41|327.31|331.41|327.31|331.34|327.24|9
1640114030000|2021-12-21 19:13:50|331.43|327.33|331.34|327.24|331.43|327.33|331.34|327.24|8
1640114040000|2021-12-21 19:14:00|331.36|327.26|331.44|327.34|331.44|327.34|331.36|327.26|19
1640114050000|2021-12-21 19:14:10|331.45|327.35|331.42|327.32|331.45|327.35|331.38|327.28|17
1640114060000|2021-12-21 19:14:20|331.43|327.33|331.43|327.33|331.46|327.36|331.43|327.33|10
1640114070000|2021-12-21 19:14:30|331.47|327.37|331.4|327.3|331.48|327.38|331.38|327.28|9
1640114080000|2021-12-21 19:14:40|331.42|327.32|331.43|327.33|331.44|327.34|331.41|327.31|7
1640114090000|2021-12-21 19:14:50|331.42|327.32|331.35|327.25|331.43|327.33|331.35|327.25|8
1640114100000|2021-12-21 19:15:00|331.36|327.26|331.41|327.31|331.41|327.31|331.31|327.21|9
1640114110000|2021-12-21 19:15:10|331.4|327.3|331.39|327.29|331.42|327.32|331.36|327.26|12
1640114120000|2021-12-21 19:15:20|331.38|327.28|331.39|327.29|331.41|327.31|331.34|327.24|10
1640114130000|2021-12-21 19:15:30|331.4|327.3|331.4|327.3|331.4|327.3|331.35|327.25|8
1640114140000|2021-12-21 19:15:40|331.45|327.35|331.48|327.38|331.48|327.38|331.42|327.32|8
1640114150000|2021-12-21 19:15:50|331.45|327.35|331.46|327.36|331.48|327.38|331.45|327.35|5
1640114160000|2021-12-21 19:16:00|331.45|327.35|331.55|327.45|331.57|327.47|331.45|327.35|12
1640114170000|2021-12-21 19:16:10|331.51|327.41|331.56|327.46|331.56|327.46|331.51|327.41|4
1640114180000|2021-12-21 19:16:20|331.65|327.55|331.65|327.55|331.65|327.55|331.65|327.55|1
1640114200000|2021-12-21 19:16:40|331.64|327.54|331.64|327.54|331.65|327.55|331.64|327.54|3
1640114210000|2021-12-21 19:16:50|331.71|327.61|331.67|327.57|331.71|327.61|331.63|327.53|15
1640114220000|2021-12-21 19:17:00|331.66|327.56|331.65|327.55|331.66|327.56|331.62|327.52|5
1640114260000|2021-12-21 19:17:40|331.64|327.54|331.64|327.54|331.64|327.54|331.64|327.54|1
1640114270000|2021-12-21 19:17:50|331.7|327.6|331.61|327.51|331.7|327.6|331.61|327.51|3
1640114280000|2021-12-21 19:18:00|331.64|327.54|331.61|327.51|331.69|327.59|331.61|327.51|7
1640114290000|2021-12-21 19:18:10|331.64|327.54|331.64|327.54|331.64|327.54|331.64|327.54|1
1640114300000|2021-12-21 19:18:20|331.61|327.51|331.65|327.55|331.65|327.55|331.61|327.51|4
1640114320000|2021-12-21 19:18:40|331.67|327.57|331.63|327.53|331.69|327.59|331.6|327.5|9
1640114330000|2021-12-21 19:18:50|331.66|327.56|331.74|327.64|331.74|327.64|331.65|327.55|6
1640114340000|2021-12-21 19:19:00|331.78|327.68|331.72|327.62|331.79|327.69|331.71|327.61|20
1640114350000|2021-12-21 19:19:10|331.75|327.65|331.69|327.59|331.76|327.66|331.69|327.59|9
1640114360000|2021-12-21 19:19:20|331.7|327.6|331.64|327.54|331.7|327.6|331.62|327.52|8
1640114370000|2021-12-21 19:19:30|331.66|327.56|331.62|327.52|331.68|327.58|331.59|327.49|13
1640114380000|2021-12-21 19:19:40|331.61|327.51|331.66|327.56|331.68|327.58|331.61|327.51|8
1640114390000|2021-12-21 19:19:50|331.61|327.51|331.64|327.54|331.68|327.58|331.61|327.51|8
1640114400000|2021-12-21 19:20:00|331.63|327.53|331.62|327.52|331.65|327.55|331.57|327.47|6
1640114410000|2021-12-21 19:20:10|331.61|327.51|331.6|327.5|331.63|327.53|331.6|327.5|5
1640114420000|2021-12-21 19:20:20|331.61|327.51|331.63|327.53|331.66|327.56|331.61|327.51|8
1640114430000|2021-12-21 19:20:30|331.62|327.52|331.61|327.51|331.63|327.53|331.61|327.51|5
1640114440000|2021-12-21 19:20:40|331.62|327.52|331.63|327.53|331.66|327.56|331.62|327.52|9
1640114450000|2021-12-21 19:20:50|331.62|327.52|331.54|327.44|331.64|327.54|331.54|327.44|5
1640114460000|2021-12-21 19:21:00|331.55|327.45|331.55|327.45|331.55|327.45|331.48|327.38|8
1640114470000|2021-12-21 19:21:10|331.56|327.46|331.55|327.45|331.58|327.48|331.55|327.45|5
1640114480000|2021-12-21 19:21:20|331.58|327.48|331.55|327.45|331.58|327.48|331.45|327.35|4
1640114500000|2021-12-21 19:21:40|331.47|327.37|331.54|327.44|331.55|327.45|331.47|327.37|3
1640114510000|2021-12-21 19:21:50|331.46|327.36|331.54|327.44|331.55|327.45|331.46|327.36|10
1640114520000|2021-12-21 19:22:00|331.55|327.45|331.58|327.48|331.58|327.48|331.54|327.44|4
1640114530000|2021-12-21 19:22:10|331.56|327.46|331.34|327.24|331.56|327.46|331.27|327.17|13
1640114540000|2021-12-21 19:22:20|331.35|327.25|331.38|327.28|331.38|327.28|331.32|327.22|6
1640114550000|2021-12-21 19:22:30|331.39|327.29|331.38|327.28|331.4|327.3|331.3|327.2|9
1640114560000|2021-12-21 19:22:40|331.37|327.27|331.37|327.27|331.37|327.27|331.37|327.27|1
1640114570000|2021-12-21 19:22:50|331.36|327.26|331.34|327.24|331.36|327.26|331.32|327.22|4
1640114580000|2021-12-21 19:23:00|331.35|327.25|331.36|327.26|331.39|327.29|331.35|327.25|8
1640114590000|2021-12-21 19:23:10|331.34|327.24|331.32|327.22|331.37|327.27|331.28|327.18|7
1640114600000|2021-12-21 19:23:20|331.29|327.19|331.19|327.09|331.29|327.19|331.19|327.09|6
1640114610000|2021-12-21 19:23:30|331.22|327.12|331.19|327.09|331.22|327.12|331.19|327.09|2
1640114620000|2021-12-21 19:23:40|331.18|327.08|331.18|327.08|331.2|327.1|331.17|327.07|4
1640114630000|2021-12-21 19:23:50|331.17|327.07|331.19|327.09|331.19|327.09|331.17|327.07|3
1640114640000|2021-12-21 19:24:00|331.17|327.07|331.14|327.04|331.18|327.08|331.14|327.04|9
1640114650000|2021-12-21 19:24:10|331.16|327.06|331.13|327.03|331.16|327.06|331.13|327.03|3
1640114660000|2021-12-21 19:24:20|331.14|327.04|331.22|327.12|331.23|327.13|331.14|327.04|15
1640114670000|2021-12-21 19:24:30|331.21|327.11|331.41|327.31|331.44|327.34|331.21|327.11|13
1640114680000|2021-12-21 19:24:40|331.42|327.32|331.33|327.23|331.45|327.35|331.3|327.2|15
1640114690000|2021-12-21 19:24:50|331.28|327.18|331.31|327.21|331.32|327.22|331.23|327.13|9
1640114700000|2021-12-21 19:25:00|331.33|327.23|331.25|327.15|331.33|327.23|331.25|327.15|12
1640114710000|2021-12-21 19:25:10|331.29|327.19|331.34|327.24|331.34|327.24|331.21|327.11|14
1640114720000|2021-12-21 19:25:20|331.33|327.23|331.31|327.21|331.34|327.24|331.3|327.2|13
1640114730000|2021-12-21 19:25:30|331.32|327.22|331.32|327.22|331.33|327.23|331.3|327.2|9
1640114740000|2021-12-21 19:25:40|331.31|327.21|331.35|327.25|331.36|327.26|331.31|327.21|8
1640114750000|2021-12-21 19:25:50|331.32|327.22|331.3|327.2|331.32|327.22|331.3|327.2|5
1640114760000|2021-12-21 19:26:00|331.29|327.19|331.24|327.14|331.31|327.21|331.2|327.1|11
1640114770000|2021-12-21 19:26:10|331.23|327.13|331.25|327.15|331.27|327.17|331.23|327.13|7
1640114780000|2021-12-21 19:26:20|331.26|327.16|331.24|327.14|331.26|327.16|331.22|327.12|5
1640114790000|2021-12-21 19:26:30|331.25|327.15|331.29|327.19|331.29|327.19|331.23|327.13|8
1640114800000|2021-12-21 19:26:40|331.27|327.17|331.25|327.15|331.28|327.18|331.22|327.12|8
1640114810000|2021-12-21 19:26:50|331.24|327.14|331.22|327.12|331.27|327.17|331.21|327.11|12
1640114820000|2021-12-21 19:27:00|331.24|327.14|331.21|327.11|331.24|327.14|331.21|327.11|5
1640114830000|2021-12-21 19:27:10|331.22|327.12|331.21|327.11|331.24|327.14|331.21|327.11|6
1640114840000|2021-12-21 19:27:20|331.23|327.13|331.23|327.13|331.23|327.13|331.23|327.13|1
1640114850000|2021-12-21 19:27:30|331.21|327.11|331.28|327.18|331.28|327.18|331.21|327.11|12
1640114860000|2021-12-21 19:27:40|331.29|327.19|331.31|327.21|331.34|327.24|331.27|327.17|6
1640114870000|2021-12-21 19:27:50|331.34|327.24|331.32|327.22|331.35|327.25|331.29|327.19|10
1640114880000|2021-12-21 19:28:00|331.35|327.25|331.3|327.2|331.35|327.25|331.3|327.2|7
1640114890000|2021-12-21 19:28:10|331.32|327.22|331.31|327.21|331.35|327.25|331.31|327.21|7
1640114900000|2021-12-21 19:28:20|331.34|327.24|331.49|327.39|331.5|327.4|331.34|327.24|13
1640114910000|2021-12-21 19:28:30|331.48|327.38|331.5|327.4|331.52|327.42|331.45|327.35|12
1640114920000|2021-12-21 19:28:40|331.51|327.41|331.52|327.42|331.56|327.46|331.51|327.41|17
1640114930000|2021-12-21 19:28:50|331.53|327.43|331.56|327.46|331.6|327.5|331.53|327.43|11
1640114940000|2021-12-21 19:29:00|331.57|327.47|331.51|327.41|331.57|327.47|331.5|327.4|9
1640114950000|2021-12-21 19:29:10|331.47|327.37|331.35|327.25|331.51|327.41|331.35|327.25|15
1640114960000|2021-12-21 19:29:20|331.36|327.26|331.41|327.31|331.44|327.34|331.36|327.26|17
1640114970000|2021-12-21 19:29:30|331.43|327.33|331.41|327.31|331.43|327.33|331.4|327.3|8
1640114980000|2021-12-21 19:29:40|331.43|327.33|331.39|327.29|331.43|327.33|331.39|327.29|7
1640114990000|2021-12-21 19:29:50|331.38|327.28|331.37|327.27|331.4|327.3|331.34|327.24|15
1640115000000|2021-12-21 19:30:00|331.39|327.29|331.35|327.25|331.39|327.29|331.35|327.25|19
1640115010000|2021-12-21 19:30:10|331.36|327.26|331.36|327.26|331.38|327.28|331.31|327.21|5
1640115020000|2021-12-21 19:30:20|331.35|327.25|331.29|327.19|331.35|327.25|331.29|327.19|9
1640115030000|2021-12-21 19:30:30|331.28|327.18|331.22|327.12|331.29|327.19|331.2|327.1|11
1640115040000|2021-12-21 19:30:40|331.23|327.13|331.24|327.14|331.28|327.18|331.22|327.12|11
1640115050000|2021-12-21 19:30:50|331.25|327.15|331.24|327.14|331.26|327.16|331.24|327.14|4
1640115060000|2021-12-21 19:31:00|331.25|327.15|331.22|327.12|331.25|327.15|331.21|327.11|9
1640115070000|2021-12-21 19:31:10|331.21|327.11|331.16|327.06|331.21|327.11|331.16|327.06|6
1640115080000|2021-12-21 19:31:20|331.1|327|331.2|327.1|331.21|327.11|331.1|327|10
1640115090000|2021-12-21 19:31:30|331.19|327.09|331.18|327.08|331.2|327.1|331.16|327.06|9
1640115100000|2021-12-21 19:31:40|331.17|327.07|331.21|327.11|331.22|327.12|331.17|327.07|7
1640115110000|2021-12-21 19:31:50|331.22|327.12|331.16|327.06|331.22|327.12|331.16|327.06|12
1640115120000|2021-12-21 19:32:00|331.17|327.07|331.17|327.07|331.18|327.08|331.15|327.05|12
1640115130000|2021-12-21 19:32:10|331.18|327.08|331.26|327.16|331.3|327.2|331.17|327.07|14
1640115140000|2021-12-21 19:32:20|331.27|327.17|331.31|327.21|331.36|327.26|331.27|327.17|13
1640115150000|2021-12-21 19:32:30|331.3|327.2|331.32|327.22|331.35|327.25|331.3|327.2|10
1640115160000|2021-12-21 19:32:40|331.33|327.23|331.3|327.2|331.33|327.23|331.3|327.2|9
1640115170000|2021-12-21 19:32:50|331.31|327.21|331.29|327.19|331.31|327.21|331.29|327.19|6
1640115180000|2021-12-21 19:33:00|331.31|327.21|331.3|327.2|331.31|327.21|331.27|327.17|5
1640115190000|2021-12-21 19:33:10|331.25|327.15|331.32|327.22|331.34|327.24|331.25|327.15|8
1640115200000|2021-12-21 19:33:20|331.33|327.23|331.33|327.23|331.34|327.24|331.32|327.22|10
1640115210000|2021-12-21 19:33:30|331.32|327.22|331.33|327.23|331.33|327.23|331.32|327.22|2
1640115220000|2021-12-21 19:33:40|331.32|327.22|331.31|327.21|331.34|327.24|331.3|327.2|5
1640115230000|2021-12-21 19:33:50|331.32|327.22|331.31|327.21|331.35|327.25|331.27|327.17|8
1640115240000|2021-12-21 19:34:00|331.34|327.24|331.29|327.19|331.34|327.24|331.29|327.19|4
1640115250000|2021-12-21 19:34:10|331.3|327.2|331.28|327.18|331.33|327.23|331.28|327.18|10
1640115260000|2021-12-21 19:34:20|331.3|327.2|331.24|327.14|331.31|327.21|331.24|327.14|6
1640115270000|2021-12-21 19:34:30|331.23|327.13|331.3|327.2|331.31|327.21|331.23|327.13|4
1640115280000|2021-12-21 19:34:40|331.29|327.19|331.3|327.2|331.31|327.21|331.29|327.19|6
1640115290000|2021-12-21 19:34:50|331.33|327.23|331.29|327.19|331.33|327.23|331.29|327.19|7
1640115300000|2021-12-21 19:35:00|331.3|327.2|331.18|327.08|331.3|327.2|331.18|327.08|13
1640115310000|2021-12-21 19:35:10|331.17|327.07|331.23|327.13|331.23|327.13|331.16|327.06|9
1640115320000|2021-12-21 19:35:20|331.22|327.12|331.18|327.08|331.23|327.13|331.15|327.05|8
1640115330000|2021-12-21 19:35:30|331.19|327.09|331.19|327.09|331.19|327.09|331.14|327.04|7
1640115340000|2021-12-21 19:35:40|331.17|327.07|331.17|327.07|331.21|327.11|331.12|327.02|14
1640115350000|2021-12-21 19:35:50|331.14|327.04|331.14|327.04|331.15|327.05|331.13|327.03|13
1640115360000|2021-12-21 19:36:00|331.15|327.05|331.14|327.04|331.15|327.05|331.12|327.02|10
1640115370000|2021-12-21 19:36:10|331.13|327.03|331.09|326.99|331.13|327.03|331.09|326.99|7
1640115380000|2021-12-21 19:36:20|331.11|327.01|331.09|326.99|331.11|327.01|331.08|326.98|11
1640115390000|2021-12-21 19:36:30|331.1|327|331.09|326.99|331.1|327|331.09|326.99|2
1640115400000|2021-12-21 19:36:40|331.07|326.97|331.07|326.97|331.09|326.99|331.05|326.95|7
1640115410000|2021-12-21 19:36:50|331.04|326.94|331.06|326.96|331.07|326.97|331.04|326.94|6
1640115420000|2021-12-21 19:37:00|331.03|326.93|331.07|326.97|331.07|326.97|331.03|326.93|4
1640115430000|2021-12-21 19:37:10|331.04|326.94|331.12|327.02|331.12|327.02|331.04|326.94|3
1640115440000|2021-12-21 19:37:20|331.11|327.01|331.15|327.05|331.15|327.05|331.11|327.01|4
1640115450000|2021-12-21 19:37:30|331.16|327.06|331.23|327.13|331.23|327.13|331.16|327.06|3
1640115460000|2021-12-21 19:37:40|331.21|327.11|331.22|327.12|331.24|327.14|331.21|327.11|10
1640115470000|2021-12-21 19:37:50|331.23|327.13|331.23|327.13|331.23|327.13|331.17|327.07|5
1640115480000|2021-12-21 19:38:00|331.26|327.16|331.24|327.14|331.26|327.16|331.21|327.11|6
1640115490000|2021-12-21 19:38:10|331.23|327.13|331.24|327.14|331.27|327.17|331.2|327.1|19
1640115500000|2021-12-21 19:38:20|331.23|327.13|331.24|327.14|331.25|327.15|331.21|327.11|14
1640115510000|2021-12-21 19:38:30|331.22|327.12|331.22|327.12|331.23|327.13|331.2|327.1|6
1640115520000|2021-12-21 19:38:40|331.23|327.13|331.24|327.14|331.24|327.14|331.17|327.07|9
1640115530000|2021-12-21 19:38:50|331.23|327.13|331.24|327.14|331.26|327.16|331.22|327.12|15
1640115540000|2021-12-21 19:39:00|331.25|327.15|331.24|327.14|331.25|327.15|331.2|327.1|17
1640115550000|2021-12-21 19:39:10|331.22|327.12|331.17|327.07|331.24|327.14|331.17|327.07|7
1640115560000|2021-12-21 19:39:20|331.16|327.06|331.19|327.09|331.2|327.1|331.16|327.06|9
1640115570000|2021-12-21 19:39:30|331.18|327.08|331.18|327.08|331.19|327.09|331.15|327.05|12
1640115580000|2021-12-21 19:39:40|331.15|327.05|331.18|327.08|331.2|327.1|331.15|327.05|12
1640115590000|2021-12-21 19:39:50|331.13|327.03|331.13|327.03|331.18|327.08|331.13|327.03|5
1640115600000|2021-12-21 19:40:00|331.11|327.01|331.13|327.03|331.13|327.03|331.1|327|4
1640115610000|2021-12-21 19:40:10|331.1|327|331.07|326.97|331.1|327|331.06|326.96|4
1640115620000|2021-12-21 19:40:20|331.05|326.95|331.04|326.94|331.14|327.04|331.04|326.94|9
1640115630000|2021-12-21 19:40:30|331.06|326.96|331.08|326.98|331.08|326.98|331.06|326.96|2
1640115640000|2021-12-21 19:40:40|331.11|327.01|331.11|327.01|331.11|327.01|331.01|326.91|10
1640115650000|2021-12-21 19:40:50|331.08|326.98|331.06|326.96|331.11|327.01|331.03|326.93|10
1640115660000|2021-12-21 19:41:00|330.94|326.84|331.05|326.95|331.06|326.96|330.94|326.84|4
1640115670000|2021-12-21 19:41:10|331.06|326.96|331.06|326.96|331.06|326.96|331.06|326.96|1
1640115680000|2021-12-21 19:41:20|331.05|326.95|330.75|326.65|331.06|326.96|330.75|326.65|12
1640115690000|2021-12-21 19:41:30|330.78|326.68|330.73|326.63|330.78|326.68|330.73|326.63|5
1640115700000|2021-12-21 19:41:40|330.66|326.56|330.71|326.61|330.71|326.61|330.66|326.56|2
1640115710000|2021-12-21 19:41:50|330.77|326.67|330.8|326.7|330.8|326.7|330.77|326.67|2
1640115720000|2021-12-21 19:42:00|330.81|326.71|330.81|326.71|330.87|326.77|330.78|326.68|6
1640115730000|2021-12-21 19:42:10|330.8|326.7|330.91|326.81|330.91|326.81|330.8|326.7|5
1640115740000|2021-12-21 19:42:20|330.82|326.72|330.85|326.75|330.9|326.8|330.82|326.72|13
1640115770000|2021-12-21 19:42:50|330.88|326.78|330.85|326.75|330.88|326.78|330.84|326.74|3
1640115780000|2021-12-21 19:43:00|330.89|326.79|330.8|326.7|330.89|326.79|330.8|326.7|4
1640115790000|2021-12-21 19:43:10|330.9|326.8|330.79|326.69|330.91|326.81|330.77|326.67|10
1640115800000|2021-12-21 19:43:20|330.78|326.68|330.78|326.68|330.78|326.68|330.78|326.68|1
1640115810000|2021-12-21 19:43:30|330.77|326.67|330.78|326.68|330.79|326.69|330.68|326.58|5
1640115820000|2021-12-21 19:43:40|330.79|326.69|330.65|326.55|330.79|326.69|330.55|326.45|21
1640115830000|2021-12-21 19:43:50|330.67|326.57|330.67|326.57|330.71|326.61|330.65|326.55|9
1640115840000|2021-12-21 19:44:00|330.71|326.61|330.7|326.6|330.71|326.61|330.65|326.55|12
1640115850000|2021-12-21 19:44:10|330.71|326.61|330.69|326.59|330.75|326.65|330.65|326.55|16
1640115860000|2021-12-21 19:44:20|330.7|326.6|330.64|326.54|330.71|326.61|330.64|326.54|7
1640115870000|2021-12-21 19:44:30|330.66|326.56|330.62|326.52|330.69|326.59|330.62|326.52|6
1640115880000|2021-12-21 19:44:40|330.63|326.53|330.55|326.45|330.63|326.53|330.55|326.45|10
1640115890000|2021-12-21 19:44:50|330.56|326.46|330.55|326.45|330.56|326.46|330.47|326.37|7
1640115900000|2021-12-21 19:45:00|330.47|326.37|330.54|326.44|330.55|326.45|330.47|326.37|3
1640115910000|2021-12-21 19:45:10|330.55|326.45|330.56|326.46|330.58|326.48|330.55|326.45|6
1640115920000|2021-12-21 19:45:20|330.57|326.47|330.59|326.49|330.64|326.54|330.57|326.47|8
1640115930000|2021-12-21 19:45:30|330.62|326.52|330.58|326.48|330.62|326.52|330.58|326.48|5
1640115940000|2021-12-21 19:45:40|330.55|326.45|330.53|326.43|330.56|326.46|330.53|326.43|5
1640115950000|2021-12-21 19:45:50|330.52|326.42|330.51|326.41|330.54|326.44|330.51|326.41|6
1640115960000|2021-12-21 19:46:00|330.54|326.44|330.52|326.42|330.55|326.45|330.52|326.42|5
1640115970000|2021-12-21 19:46:10|330.46|326.36|330.47|326.37|330.54|326.44|330.4|326.3|12
1640115980000|2021-12-21 19:46:20|330.46|326.36|330.46|326.36|330.46|326.36|330.46|326.36|1
1640115990000|2021-12-21 19:46:30|330.47|326.37|330.5|326.4|330.52|326.42|330.44|326.34|20
1640116000000|2021-12-21 19:46:40|330.55|326.45|330.54|326.44|330.55|326.45|330.5|326.4|6
1640116010000|2021-12-21 19:46:50|330.58|326.48|330.72|326.62|330.72|326.62|330.57|326.47|10
1640116020000|2021-12-21 19:47:00|330.77|326.67|330.73|326.63|330.77|326.67|330.72|326.62|11
1640116030000|2021-12-21 19:47:10|330.79|326.69|330.9|326.8|330.96|326.86|330.74|326.64|15
1640116040000|2021-12-21 19:47:20|330.93|326.83|330.87|326.77|330.98|326.88|330.87|326.77|10
1640116050000|2021-12-21 19:47:30|330.86|326.76|330.88|326.78|330.93|326.83|330.86|326.76|10
1640116060000|2021-12-21 19:47:40|330.86|326.76|330.94|326.84|330.94|326.84|330.77|326.67|17
1640116070000|2021-12-21 19:47:50|330.9|326.8|330.94|326.84|330.95|326.85|330.88|326.78|10
1640116090000|2021-12-21 19:48:10|330.96|326.86|330.94|326.84|330.96|326.86|330.94|326.84|2
1640116100000|2021-12-21 19:48:20|331|326.9|330.99|326.89|331|326.9|330.98|326.88|5
1640116110000|2021-12-21 19:48:30|331.01|326.91|330.95|326.85|331.02|326.92|330.95|326.85|7
1640116120000|2021-12-21 19:48:40|330.97|326.87|331.18|327.08|331.18|327.08|330.94|326.84|12
1640116130000|2021-12-21 19:48:50|331.26|327.16|331.26|327.16|331.26|327.16|331.25|327.15|5
1640116140000|2021-12-21 19:49:00|331.25|327.15|331.25|327.15|331.25|327.15|331.23|327.13|4
1640116150000|2021-12-21 19:49:10|331.24|327.14|331.2|327.1|331.24|327.14|331.18|327.08|8
1640116160000|2021-12-21 19:49:20|331.21|327.11|331.23|327.13|331.24|327.14|331.18|327.08|8
1640116170000|2021-12-21 19:49:30|331.21|327.11|331.24|327.14|331.25|327.15|331.19|327.09|11
1640116180000|2021-12-21 19:49:40|331.23|327.13|331.19|327.09|331.24|327.14|331.18|327.08|6
1640116190000|2021-12-21 19:49:50|331.23|327.13|331.24|327.14|331.26|327.16|331.23|327.13|10
1640116200000|2021-12-21 19:50:00|331.25|327.15|331.26|327.16|331.26|327.16|331.22|327.12|5
1640116210000|2021-12-21 19:50:10|331.24|327.14|331.28|327.18|331.28|327.18|331.24|327.14|6
1640116220000|2021-12-21 19:50:20|331.29|327.19|331.36|327.26|331.38|327.28|331.27|327.17|12
1640116230000|2021-12-21 19:50:30|331.39|327.29|331.42|327.32|331.42|327.32|331.36|327.26|9
1640116240000|2021-12-21 19:50:40|331.44|327.34|331.48|327.38|331.48|327.38|331.44|327.34|6
1640116250000|2021-12-21 19:50:50|331.47|327.37|331.46|327.36|331.5|327.4|331.39|327.29|11
1640116260000|2021-12-21 19:51:00|331.44|327.34|331.46|327.36|331.47|327.37|331.41|327.31|6
1640116270000|2021-12-21 19:51:10|331.48|327.38|331.46|327.36|331.54|327.44|331.39|327.29|14
1640116280000|2021-12-21 19:51:20|331.47|327.37|331.41|327.31|331.5|327.4|331.39|327.29|13
1640116290000|2021-12-21 19:51:30|331.4|327.3|331.46|327.36|331.46|327.36|331.38|327.28|7
1640116300000|2021-12-21 19:51:40|331.49|327.39|331.49|327.39|331.5|327.4|331.49|327.39|5
1640116310000|2021-12-21 19:51:50|331.5|327.4|331.49|327.39|331.5|327.4|331.49|327.39|4
1640116320000|2021-12-21 19:52:00|331.48|327.38|331.53|327.43|331.53|327.43|331.48|327.38|4
1640116330000|2021-12-21 19:52:10|331.54|327.44|331.58|327.48|331.58|327.48|331.54|327.44|4
1640116340000|2021-12-21 19:52:20|331.59|327.49|331.59|327.49|331.64|327.54|331.58|327.48|10
1640116350000|2021-12-21 19:52:30|331.6|327.5|331.58|327.48|331.64|327.54|331.58|327.48|9
1640116360000|2021-12-21 19:52:40|331.6|327.5|331.58|327.48|331.67|327.57|331.57|327.47|9
1640116370000|2021-12-21 19:52:50|331.57|327.47|331.52|327.42|331.57|327.47|331.52|327.42|2
1640116380000|2021-12-21 19:53:00|331.57|327.47|331.54|327.44|331.57|327.47|331.52|327.42|3
1640116390000|2021-12-21 19:53:10|331.55|327.45|331.55|327.45|331.55|327.45|331.54|327.44|3
1640116400000|2021-12-21 19:53:20|331.54|327.44|331.54|327.44|331.61|327.51|331.52|327.42|9
1640116410000|2021-12-21 19:53:30|331.53|327.43|331.54|327.44|331.61|327.51|331.53|327.43|4
1640116420000|2021-12-21 19:53:40|331.55|327.45|331.54|327.44|331.64|327.54|331.54|327.44|9
1640116430000|2021-12-21 19:53:50|331.5|327.4|331.58|327.48|331.58|327.48|331.49|327.39|6
1640116440000|2021-12-21 19:54:00|331.59|327.49|331.59|327.49|331.64|327.54|331.58|327.48|11
1640116450000|2021-12-21 19:54:10|331.58|327.48|331.58|327.48|331.6|327.5|331.57|327.47|6
1640116460000|2021-12-21 19:54:20|331.57|327.47|331.58|327.48|331.63|327.53|331.57|327.47|4
1640116470000|2021-12-21 19:54:30|331.57|327.47|331.58|327.48|331.58|327.48|331.56|327.46|4
1640116480000|2021-12-21 19:54:40|331.57|327.47|331.58|327.48|331.58|327.48|331.57|327.47|2
1640116490000|2021-12-21 19:54:50|331.65|327.55|331.73|327.63|331.73|327.63|331.63|327.53|8
1640116500000|2021-12-21 19:55:00|331.71|327.61|331.78|327.68|331.83|327.73|331.71|327.61|8
1640116510000|2021-12-21 19:55:10|331.8|327.7|331.74|327.64|331.8|327.7|331.74|327.64|3
1640116520000|2021-12-21 19:55:20|331.76|327.66|331.76|327.66|331.76|327.66|331.76|327.66|1
1640116530000|2021-12-21 19:55:30|331.77|327.67|331.83|327.73|331.83|327.73|331.74|327.64|5
1640116540000|2021-12-21 19:55:40|331.85|327.75|331.9|327.8|331.9|327.8|331.83|327.73|5
1640116550000|2021-12-21 19:55:50|331.87|327.77|331.85|327.75|331.9|327.8|331.85|327.75|8
1640116560000|2021-12-21 19:56:00|331.9|327.8|331.9|327.8|331.9|327.8|331.9|327.8|1
1640116570000|2021-12-21 19:56:10|331.94|327.84|332.02|327.92|332.02|327.92|331.92|327.82|9
1640116580000|2021-12-21 19:56:20|332.11|328.01|332.36|328.26|332.39|328.29|332.11|328.01|19
1640116590000|2021-12-21 19:56:30|332.34|328.24|332.41|328.31|332.41|328.31|332.31|328.21|14
1640116600000|2021-12-21 19:56:40|332.38|328.28|332.33|328.23|332.47|328.37|332.31|328.21|15
1640116610000|2021-12-21 19:56:50|332.29|328.19|332.25|328.15|332.29|328.19|332.25|328.15|11
1640116620000|2021-12-21 19:57:00|332.26|328.16|332.28|328.18|332.28|328.18|332.26|328.16|2
1640116630000|2021-12-21 19:57:10|332.27|328.17|332.3|328.2|332.33|328.23|332.27|328.17|8
1640116640000|2021-12-21 19:57:20|332.33|328.23|332.32|328.22|332.34|328.24|332.29|328.19|9
1640116650000|2021-12-21 19:57:30|332.31|328.21|332.32|328.22|332.33|328.23|332.3|328.2|4
1640116660000|2021-12-21 19:57:40|332.37|328.27|332.34|328.24|332.37|328.27|332.26|328.16|5
1640116670000|2021-12-21 19:57:50|332.36|328.26|332.34|328.24|332.36|328.26|332.29|328.19|15
1640116680000|2021-12-21 19:58:00|332.36|328.26|332.3|328.2|332.36|328.26|332.3|328.2|4
1640116690000|2021-12-21 19:58:10|332.27|328.17|332.27|328.17|332.31|328.21|332.26|328.16|12
1640116700000|2021-12-21 19:58:20|332.3|328.2|332.31|328.21|332.31|328.21|332.26|328.16|7
1640116710000|2021-12-21 19:58:30|332.32|328.22|332.36|328.26|332.36|328.26|332.31|328.21|8
1640116720000|2021-12-21 19:58:40|332.37|328.27|332.35|328.25|332.37|328.27|332.33|328.23|6
1640116730000|2021-12-21 19:58:50|332.36|328.26|332.35|328.25|332.36|328.26|332.31|328.21|10
1640116740000|2021-12-21 19:59:00|332.36|328.26|332.36|328.26|332.37|328.27|332.3|328.2|13
1640116750000|2021-12-21 19:59:10|332.35|328.25|332.35|328.25|332.35|328.25|332.33|328.23|5
1640116760000|2021-12-21 19:59:20|332.36|328.26|332.32|328.22|332.36|328.26|332.32|328.22|6
1640116770000|2021-12-21 19:59:30|332.35|328.25|332.3|328.2|332.35|328.25|332.3|328.2|3
1640116790000|2021-12-21 19:59:50|332.29|328.19|332.3|328.2|332.3|328.2|332.29|328.19|2
1640116800000|2021-12-21 20:00:00|332.29|328.19|332.39|328.29|332.39|328.29|332.29|328.19|13
1640116810000|2021-12-21 20:00:10|332.34|328.24|332.31|328.21|332.35|328.25|332.31|328.21|8
1640116820000|2021-12-21 20:00:20|332.3|328.2|332.26|328.16|332.3|328.2|332.26|328.16|5
1640116830000|2021-12-21 20:00:30|332.27|328.17|332.24|328.14|332.33|328.23|332.24|328.14|10
1640116840000|2021-12-21 20:00:40|332.23|328.13|332.23|328.13|332.23|328.13|332.23|328.13|1
1640116850000|2021-12-21 20:00:50|332.22|328.12|332|327.9|332.22|328.12|332|327.9|18
1640116860000|2021-12-21 20:01:00|332.02|327.92|332.28|328.18|332.28|328.18|332.02|327.92|7
1640116870000|2021-12-21 20:01:10|332.36|328.26|332.36|328.26|332.36|328.26|332.36|328.26|1
1640116880000|2021-12-21 20:01:20|332.35|328.25|332.61|328.51|332.61|328.51|332.35|328.25|12
1640116890000|2021-12-21 20:01:30|332.62|328.52|332.74|328.64|332.75|328.65|332.61|328.51|11
1640116900000|2021-12-21 20:01:40|332.81|328.71|333.08|328.98|333.13|329.03|332.81|328.71|14
1640116910000|2021-12-21 20:01:50|333.1|329|333.22|329.12|333.26|329.16|333.1|329|12
1640116920000|2021-12-21 20:02:00|333.29|329.19|333.27|329.17|333.33|329.23|333.25|329.15|8
1640116930000|2021-12-21 20:02:10|333.33|329.23|333.32|329.22|333.35|329.25|333.27|329.17|12
1640116940000|2021-12-21 20:02:20|333.31|329.21|333.32|329.22|333.32|329.22|333.27|329.17|10
1640116950000|2021-12-21 20:02:30|333.33|329.23|333.29|329.19|333.37|329.27|333.29|329.19|10
1640116960000|2021-12-21 20:02:40|333.33|329.23|333.31|329.21|333.36|329.26|333.24|329.14|11
1640116970000|2021-12-21 20:02:50|333.32|329.22|333.32|329.22|333.35|329.25|333.29|329.19|12
1640116980000|2021-12-21 20:03:00|333.33|329.23|333.7|329.6|333.7|329.6|333.33|329.23|18
1640116990000|2021-12-21 20:03:10|333.69|329.59|333.73|329.63|333.75|329.65|333.66|329.56|11
1640117000000|2021-12-21 20:03:20|333.71|329.61|333.69|329.59|333.74|329.64|333.68|329.58|9
1640117010000|2021-12-21 20:03:30|333.68|329.58|333.64|329.54|333.72|329.62|333.64|329.54|9
1640117020000|2021-12-21 20:03:40|333.65|329.55|333.64|329.54|333.69|329.59|333.64|329.54|5
1640117030000|2021-12-21 20:03:50|333.63|329.53|333.63|329.53|333.65|329.55|333.59|329.49|11
1640117040000|2021-12-21 20:04:00|333.64|329.54|333.64|329.54|333.69|329.59|333.63|329.53|11
1640117050000|2021-12-21 20:04:10|333.68|329.58|333.76|329.66|333.84|329.74|333.68|329.58|10
1640117060000|2021-12-21 20:04:20|333.7|329.6|333.7|329.6|333.77|329.67|333.69|329.59|7
1640117070000|2021-12-21 20:04:30|333.75|329.65|333.76|329.66|333.8|329.7|333.75|329.65|5
1640117080000|2021-12-21 20:04:40|333.74|329.64|333.77|329.67|333.77|329.67|333.74|329.64|12
1640117090000|2021-12-21 20:04:50|333.81|329.71|333.7|329.6|333.81|329.71|333.7|329.6|6
1640117100000|2021-12-21 20:05:00|333.77|329.67|333.71|329.61|333.81|329.71|333.71|329.61|9
1640117110000|2021-12-21 20:05:10|333.7|329.6|333.57|329.47|333.72|329.62|333.57|329.47|11
1640117120000|2021-12-21 20:05:20|333.56|329.46|333.59|329.49|333.6|329.5|333.51|329.41|9
1640117130000|2021-12-21 20:05:30|333.58|329.48|333.4|329.3|333.59|329.49|333.14|329.04|22
1640117140000|2021-12-21 20:05:40|333.41|329.31|333.47|329.37|333.5|329.4|333.41|329.31|11
1640117150000|2021-12-21 20:05:50|333.46|329.36|333.6|329.5|333.63|329.53|333.46|329.36|14
1640117160000|2021-12-21 20:06:00|333.63|329.53|333.42|329.32|333.63|329.53|333.42|329.32|12
1640117170000|2021-12-21 20:06:10|333.4|329.3|333.42|329.32|333.46|329.36|333.34|329.24|22
1640117180000|2021-12-21 20:06:20|333.39|329.29|333.22|329.12|333.42|329.32|333.22|329.12|17
1640117190000|2021-12-21 20:06:30|333.21|329.11|333.03|328.93|333.21|329.11|333.01|328.91|23
1640117200000|2021-12-21 20:06:40|333.04|328.94|333.03|328.93|333.04|328.94|333.03|328.93|2
1640117210000|2021-12-21 20:06:50|333.04|328.94|333|328.9|333.04|328.94|333|328.9|6
1640117220000|2021-12-21 20:07:00|333.01|328.91|333.09|328.99|333.09|328.99|333|328.9|15
1640117230000|2021-12-21 20:07:10|333.1|329|333.01|328.91|333.1|329|333|328.9|19
1640117240000|2021-12-21 20:07:20|333.02|328.92|333.05|328.95|333.05|328.95|333.01|328.91|13
1640117250000|2021-12-21 20:07:30|333.04|328.94|333.05|328.95|333.06|328.96|333.03|328.93|7
1640117260000|2021-12-21 20:07:40|333.04|328.94|333.09|328.99|333.11|329.01|333.04|328.94|9
1640117270000|2021-12-21 20:07:50|333.1|329|333.09|328.99|333.1|329|333.07|328.97|6
1640117280000|2021-12-21 20:08:00|333.07|328.97|333.1|329|333.1|329|333.07|328.97|2
1640117290000|2021-12-21 20:08:10|333.09|328.99|333.08|328.98|333.09|328.99|333.05|328.95|4
1640117300000|2021-12-21 20:08:20|333.1|329|333.09|328.99|333.1|329|333.07|328.97|7
1640117310000|2021-12-21 20:08:30|333.08|328.98|333.08|328.98|333.1|329|333.04|328.94|9
1640117320000|2021-12-21 20:08:40|333.1|329|333.07|328.97|333.1|329|333.07|328.97|5
1640117330000|2021-12-21 20:08:50|333.08|328.98|333.09|328.99|333.1|329|333.06|328.96|7
1640117340000|2021-12-21 20:09:00|333.07|328.97|333.07|328.97|333.09|328.99|333.07|328.97|7
1640117350000|2021-12-21 20:09:10|333.06|328.96|332.98|328.88|333.07|328.97|332.98|328.88|9
1640117360000|2021-12-21 20:09:20|332.97|328.87|333.04|328.94|333.04|328.94|332.97|328.87|15
1640117370000|2021-12-21 20:09:30|333.03|328.93|333.16|329.06|333.16|329.06|333.03|328.93|15
1640117380000|2021-12-21 20:09:40|333.17|329.07|333.21|329.11|333.21|329.11|333.17|329.07|10
1640117390000|2021-12-21 20:09:50|333.2|329.1|333.2|329.1|333.2|329.1|333.2|329.1|1
1640117400000|2021-12-21 20:10:00|333.19|329.09|333.22|329.12|333.22|329.12|333.19|329.09|3
1640117410000|2021-12-21 20:10:10|333.19|329.09|333.29|329.19|333.29|329.19|333.18|329.08|12
1640117420000|2021-12-21 20:10:20|333.28|329.18|333.35|329.25|333.35|329.25|333.27|329.17|8
1640117430000|2021-12-21 20:10:30|333.34|329.24|333.46|329.36|333.49|329.39|333.34|329.24|7
1640117440000|2021-12-21 20:10:40|333.42|329.32|333.7|329.6|333.72|329.62|333.42|329.32|16
1640117450000|2021-12-21 20:10:50|333.68|329.58|333.85|329.75|333.9|329.8|333.67|329.57|13
1640117460000|2021-12-21 20:11:00|333.82|329.72|333.77|329.67|333.85|329.75|333.77|329.67|3
1640117470000|2021-12-21 20:11:10|333.76|329.66|333.82|329.72|333.83|329.73|333.75|329.65|6
1640117480000|2021-12-21 20:11:20|333.9|329.8|333.84|329.74|333.9|329.8|333.82|329.72|5
1640117490000|2021-12-21 20:11:30|333.82|329.72|333.82|329.72|333.82|329.72|333.82|329.72|1
1640117500000|2021-12-21 20:11:40|333.8|329.7|333.84|329.74|333.85|329.75|333.8|329.7|3
1640117510000|2021-12-21 20:11:50|333.85|329.75|333.86|329.76|333.91|329.81|333.82|329.72|10
1640117520000|2021-12-21 20:12:00|333.83|329.73|333.83|329.73|333.86|329.76|333.81|329.71|5
1640117530000|2021-12-21 20:12:10|333.79|329.69|333.49|329.39|333.86|329.76|333.49|329.39|18
1640117540000|2021-12-21 20:12:20|333.48|329.38|333.44|329.34|333.48|329.38|333.43|329.33|12
1640117550000|2021-12-21 20:12:30|333.43|329.33|333.45|329.35|333.47|329.37|333.43|329.33|4
1640117560000|2021-12-21 20:12:40|333.46|329.36|333.45|329.35|333.46|329.36|333.45|329.35|4
1640117580000|2021-12-21 20:13:00|333.46|329.36|333.22|329.12|333.46|329.36|333.21|329.11|12
1640117590000|2021-12-21 20:13:10|333.2|329.1|333.19|329.09|333.22|329.12|333.19|329.09|9
1640117600000|2021-12-21 20:13:20|333.17|329.07|333.11|329.01|333.17|329.07|333.1|329|7
1640117610000|2021-12-21 20:13:30|333.1|329|333.06|328.96|333.1|329|333.06|328.96|8
1640117620000|2021-12-21 20:13:40|333.07|328.97|333.06|328.96|333.08|328.98|333.06|328.96|4
1640117630000|2021-12-21 20:13:50|333.07|328.97|333.07|328.97|333.07|328.97|333.07|328.97|1
1640117640000|2021-12-21 20:14:00|333.09|328.99|333.08|328.98|333.09|328.99|333.07|328.97|5
1640117650000|2021-12-21 20:14:10|333.06|328.96|333.1|329|333.1|329|333.06|328.96|10
1640117660000|2021-12-21 20:14:20|333.07|328.97|333.16|329.06|333.16|329.06|333.07|328.97|8
1640117690000|2021-12-21 20:14:50|333.15|329.05|333.15|329.05|333.15|329.05|333.15|329.05|1
1640117700000|2021-12-21 20:15:00|333.16|329.06|333.15|329.05|333.16|329.06|333.14|329.04|6
1640117710000|2021-12-21 20:15:10|333.13|329.03|333.13|329.03|333.14|329.04|333.13|329.03|3
1640117720000|2021-12-21 20:15:20|333.12|329.02|333.13|329.03|333.13|329.03|333.11|329.01|4
1640117730000|2021-12-21 20:15:30|333.16|329.06|333.13|329.03|333.16|329.06|333.13|329.03|3
1640117740000|2021-12-21 20:15:40|333.14|329.04|333.06|328.96|333.14|329.04|333.06|328.96|8
1640117750000|2021-12-21 20:15:50|333.07|328.97|333|328.9|333.07|328.97|332.95|328.85|16
1640117760000|2021-12-21 20:16:00|332.97|328.87|332.97|328.87|332.99|328.89|332.96|328.86|10
1640117770000|2021-12-21 20:16:10|332.96|328.86|332.75|328.65|332.99|328.89|332.75|328.65|18
1640117780000|2021-12-21 20:16:20|332.74|328.64|332.68|328.58|332.74|328.64|332.68|328.58|7
1640117790000|2021-12-21 20:16:30|332.69|328.59|332.68|328.58|332.69|328.59|332.64|328.54|10
1640117800000|2021-12-21 20:16:40|332.65|328.55|332.64|328.54|332.66|328.56|332.62|328.52|8
1640117810000|2021-12-21 20:16:50|332.63|328.53|332.63|328.53|332.66|328.56|332.63|328.53|12
1640117820000|2021-12-21 20:17:00|332.64|328.54|332.87|328.77|332.88|328.78|332.64|328.54|14
1640117830000|2021-12-21 20:17:10|332.86|328.76|332.87|328.77|332.87|328.77|332.84|328.74|6
1640117840000|2021-12-21 20:17:20|332.86|328.76|332.78|328.68|332.86|328.76|332.72|328.62|15
1640117850000|2021-12-21 20:17:30|332.77|328.67|332.78|328.68|332.8|328.7|332.76|328.66|13
1640117860000|2021-12-21 20:17:40|332.79|328.69|332.78|328.68|332.79|328.69|332.78|328.68|2
1640117870000|2021-12-21 20:17:50|332.79|328.69|332.77|328.67|332.79|328.69|332.74|328.64|7
1640117880000|2021-12-21 20:18:00|332.71|328.61|332.63|328.53|332.71|328.61|332.62|328.52|10
1640117890000|2021-12-21 20:18:10|332.62|328.52|332.62|328.52|332.62|328.52|332.62|328.52|1
1640117900000|2021-12-21 20:18:20|332.63|328.53|332.62|328.52|332.63|328.53|332.62|328.52|2
1640117910000|2021-12-21 20:18:30|332.64|328.54|332.67|328.57|332.67|328.57|332.63|328.53|4
1640117920000|2021-12-21 20:18:40|332.66|328.56|332.66|328.56|332.66|328.56|332.66|328.56|1
1640117930000|2021-12-21 20:18:50|332.64|328.54|332.67|328.57|332.67|328.57|332.63|328.53|4
1640117940000|2021-12-21 20:19:00|332.68|328.58|332.67|328.57|332.68|328.58|332.64|328.54|12
1640117950000|2021-12-21 20:19:10|332.65|328.55|332.86|328.76|332.86|328.76|332.65|328.55|14
1640117960000|2021-12-21 20:19:20|332.85|328.75|332.85|328.75|332.87|328.77|332.84|328.74|7
1640117970000|2021-12-21 20:19:30|332.86|328.76|332.79|328.69|332.86|328.76|332.75|328.65|12
1640117980000|2021-12-21 20:19:40|332.78|328.68|332.73|328.63|332.79|328.69|332.73|328.63|4
1640117990000|2021-12-21 20:19:50|332.76|328.66|332.75|328.65|332.79|328.69|332.73|328.63|9
1640118000000|2021-12-21 20:20:00|332.73|328.63|332.66|328.56|332.73|328.63|332.66|328.56|11
1640118010000|2021-12-21 20:20:10|332.65|328.55|332.6|328.5|332.65|328.55|332.6|328.5|12
1640118020000|2021-12-21 20:20:20|332.61|328.51|332.61|328.51|332.64|328.54|332.61|328.51|4
1640118030000|2021-12-21 20:20:30|332.6|328.5|332.56|328.46|332.6|328.5|332.56|328.46|7
1640118040000|2021-12-21 20:20:40|332.58|328.48|332.29|328.19|332.58|328.48|332.28|328.18|23
1640118050000|2021-12-21 20:20:50|332.28|328.18|332.26|328.16|332.28|328.18|332.21|328.11|12
1640118060000|2021-12-21 20:21:00|332.27|328.17|332.22|328.12|332.27|328.17|332.21|328.11|10
1640118070000|2021-12-21 20:21:10|332.17|328.07|332.24|328.14|332.26|328.16|332.17|328.07|10
1640118080000|2021-12-21 20:21:20|332.25|328.15|332.31|328.21|332.34|328.24|332.25|328.15|12
1640118090000|2021-12-21 20:21:30|332.29|328.19|332.31|328.21|332.35|328.25|332.27|328.17|9
1640118100000|2021-12-21 20:21:40|332.3|328.2|332.34|328.24|332.35|328.25|332.3|328.2|7
1640118110000|2021-12-21 20:21:50|332.35|328.25|332.45|328.35|332.45|328.35|332.34|328.24|11
1640118120000|2021-12-21 20:22:00|332.44|328.34|332.61|328.51|332.62|328.52|332.44|328.34|15
1640118130000|2021-12-21 20:22:10|332.59|328.49|332.62|328.52|332.63|328.53|332.56|328.46|6
1640118140000|2021-12-21 20:22:20|332.63|328.53|332.75|328.65|332.75|328.65|332.57|328.47|11
1640118150000|2021-12-21 20:22:30|332.74|328.64|332.75|328.65|332.75|328.65|332.73|328.63|8
1640118160000|2021-12-21 20:22:40|332.74|328.64|332.76|328.66|332.77|328.67|332.74|328.64|9
1640118170000|2021-12-21 20:22:50|332.77|328.67|332.66|328.56|332.77|328.67|332.66|328.56|14
1640118180000|2021-12-21 20:23:00|332.69|328.59|332.66|328.56|332.69|328.59|332.66|328.56|8
1640118190000|2021-12-21 20:23:10|332.7|328.6|332.66|328.56|332.7|328.6|332.66|328.56|2
1640118200000|2021-12-21 20:23:20|332.7|328.6|332.71|328.61|332.72|328.62|332.69|328.59|6
1640118210000|2021-12-21 20:23:30|332.72|328.62|332.71|328.61|332.72|328.62|332.7|328.6|13
1640118220000|2021-12-21 20:23:40|332.72|328.62|332.54|328.44|332.73|328.63|332.54|328.44|13
1640118230000|2021-12-21 20:23:50|332.51|328.41|332.51|328.41|332.51|328.41|332.49|328.39|10
1640118240000|2021-12-21 20:24:00|332.5|328.4|332.39|328.29|332.51|328.41|332.39|328.29|17
1640118250000|2021-12-21 20:24:10|332.38|328.28|332.31|328.21|332.38|328.28|332.31|328.21|8
1640118260000|2021-12-21 20:24:20|332.3|328.2|332.27|328.17|332.33|328.23|332.25|328.15|19
1640118270000|2021-12-21 20:24:30|332.28|328.18|332.27|328.17|332.33|328.23|332.25|328.15|7
1640118290000|2021-12-21 20:24:50|332.34|328.24|332.3|328.2|332.34|328.24|332.3|328.2|9
1640118300000|2021-12-21 20:25:00|332.28|328.18|332.27|328.17|332.31|328.21|332.21|328.11|8
1640118310000|2021-12-21 20:25:10|332.26|328.16|332.28|328.18|332.29|328.19|332.24|328.14|7
1640118320000|2021-12-21 20:25:20|332.24|328.14|332.27|328.17|332.27|328.17|332.23|328.13|7
1640118330000|2021-12-21 20:25:30|332.32|328.22|332.26|328.16|332.36|328.26|332.26|328.16|14
1640118340000|2021-12-21 20:25:40|332.28|328.18|332.31|328.21|332.35|328.25|332.28|328.18|15
1640118350000|2021-12-21 20:25:50|332.3|328.2|332.29|328.19|332.34|328.24|332.24|328.14|10
1640118360000|2021-12-21 20:26:00|332.27|328.17|332.32|328.22|332.32|328.22|332.27|328.17|3
1640118370000|2021-12-21 20:26:10|332.3|328.2|332.31|328.21|332.31|328.21|332.27|328.17|7
1640118380000|2021-12-21 20:26:20|332.3|328.2|332.25|328.15|332.34|328.24|332.22|328.12|10
1640118390000|2021-12-21 20:26:30|332.24|328.14|332.13|328.03|332.24|328.14|332.11|328.01|14
1640118400000|2021-12-21 20:26:40|332.15|328.05|332.13|328.03|332.15|328.05|332.11|328.01|6
1640118410000|2021-12-21 20:26:50|332.12|328.02|332.15|328.05|332.16|328.06|332.12|328.02|10
1640118420000|2021-12-21 20:27:00|332.13|328.03|332.14|328.04|332.14|328.04|332.09|327.99|4
1640118440000|2021-12-21 20:27:20|332.1|328|332.11|328.01|332.13|328.03|331.97|327.87|19
1640118450000|2021-12-21 20:27:30|332.1|328|332.13|328.03|332.15|328.05|332.05|327.95|16
1640118460000|2021-12-21 20:27:40|332.12|328.02|332.12|328.02|332.15|328.05|332.11|328.01|16
1640118470000|2021-12-21 20:27:50|332.11|328.01|332.12|328.02|332.12|328.02|332.1|328|7
1640118480000|2021-12-21 20:28:00|332.15|328.05|332.24|328.14|332.24|328.14|332.12|328.02|9
1640118490000|2021-12-21 20:28:10|332.23|328.13|332.23|328.13|332.27|328.17|332.18|328.08|9
1640118500000|2021-12-21 20:28:20|332.21|328.11|332.19|328.09|332.23|328.13|332.18|328.08|15
1640118510000|2021-12-21 20:28:30|332.15|328.05|332.12|328.02|332.15|328.05|332.12|328.02|16
1640118520000|2021-12-21 20:28:40|332.11|328.01|332.11|328.01|332.11|328.01|332.09|327.99|3
1640118530000|2021-12-21 20:28:50|332.12|328.02|332.07|327.97|332.12|328.02|332.07|327.97|3
1640118540000|2021-12-21 20:29:00|332.06|327.96|332.14|328.04|332.16|328.06|332.06|327.96|12
1640118550000|2021-12-21 20:29:10|332.15|328.05|332.23|328.13|332.28|328.18|332.15|328.05|16
1640118560000|2021-12-21 20:29:20|332.24|328.14|332.28|328.18|332.3|328.2|332.24|328.14|7
1640118570000|2021-12-21 20:29:30|332.26|328.16|332.33|328.23|332.33|328.23|332.26|328.16|4
1640118580000|2021-12-21 20:29:40|332.32|328.22|332.35|328.25|332.4|328.3|332.32|328.22|12
1640118590000|2021-12-21 20:29:50|332.37|328.27|332.31|328.21|332.38|328.28|332.31|328.21|13
1640118600000|2021-12-21 20:30:00|332.3|328.2|332.21|328.11|332.33|328.23|332.21|328.11|14
1640118610000|2021-12-21 20:30:10|332.23|328.13|332.22|328.12|332.25|328.15|332.22|328.12|9
1640118620000|2021-12-21 20:30:20|332.23|328.13|332.23|328.13|332.25|328.15|332.2|328.1|10
1640118630000|2021-12-21 20:30:30|332.25|328.15|332.21|328.11|332.25|328.15|332.19|328.09|12
1640118640000|2021-12-21 20:30:40|332.22|328.12|332.18|328.08|332.22|328.12|332.17|328.07|4
1640118650000|2021-12-21 20:30:50|332.19|328.09|332.16|328.06|332.19|328.09|332.12|328.02|9
1640118660000|2021-12-21 20:31:00|332.22|328.12|332.11|328.01|332.25|328.15|332.07|327.97|10
1640118670000|2021-12-21 20:31:10|332.05|327.95|332.16|328.06|332.16|328.06|332.05|327.95|13
1640118680000|2021-12-21 20:31:20|332.12|328.02|332.16|328.06|332.16|328.06|332.11|328.01|6
1640118690000|2021-12-21 20:31:30|332.17|328.07|332.2|328.1|332.2|328.1|332.17|328.07|2
1640118700000|2021-12-21 20:31:40|332.21|328.11|332.41|328.31|332.41|328.31|332.21|328.11|10
1640118720000|2021-12-21 20:32:00|332.42|328.32|332.41|328.31|332.42|328.32|332.38|328.28|5
1640118730000|2021-12-21 20:32:10|332.38|328.28|332.31|328.21|332.4|328.3|332.29|328.19|14
1640118740000|2021-12-21 20:32:20|332.32|328.22|332.33|328.23|332.34|328.24|332.32|328.22|5
1640118750000|2021-12-21 20:32:30|332.3|328.2|332.22|328.12|332.3|328.2|332.22|328.12|11
1640118760000|2021-12-21 20:32:40|332.23|328.13|332.24|328.14|332.26|328.16|332.23|328.13|6
1640118770000|2021-12-21 20:32:50|332.25|328.15|332.29|328.19|332.31|328.21|332.25|328.15|8
1640118780000|2021-12-21 20:33:00|332.3|328.2|332.33|328.23|332.36|328.26|332.29|328.19|7
1640118790000|2021-12-21 20:33:10|332.27|328.17|332.27|328.17|332.27|328.17|332.27|328.17|1
1640118800000|2021-12-21 20:33:20|332.29|328.19|332.29|328.19|332.29|328.19|332.29|328.19|1
1640118810000|2021-12-21 20:33:30|332.31|328.21|332.31|328.21|332.31|328.21|332.31|328.21|1
1640118820000|2021-12-21 20:33:40|332.3|328.2|332.34|328.24|332.38|328.28|332.3|328.2|7
1640118830000|2021-12-21 20:33:50|332.32|328.22|332.41|328.31|332.43|328.33|332.32|328.22|4
1640118840000|2021-12-21 20:34:00|332.4|328.3|332.41|328.31|332.41|328.31|332.4|328.3|2
1640118850000|2021-12-21 20:34:10|332.4|328.3|332.34|328.24|332.41|328.31|332.33|328.23|8
1640118860000|2021-12-21 20:34:20|332.35|328.25|332.34|328.24|332.35|328.25|332.34|328.24|4
1640118870000|2021-12-21 20:34:30|332.36|328.26|332.36|328.26|332.36|328.26|332.34|328.24|7
1640118880000|2021-12-21 20:34:40|332.34|328.24|332.41|328.31|332.42|328.32|332.34|328.24|5
1640118890000|2021-12-21 20:34:50|332.35|328.25|332.35|328.25|332.35|328.25|332.35|328.25|1
1640118900000|2021-12-21 20:35:00|332.36|328.26|332.45|328.35|332.45|328.35|332.35|328.25|10
1640118910000|2021-12-21 20:35:10|332.44|328.34|332.42|328.32|332.45|328.35|332.41|328.31|7
1640118930000|2021-12-21 20:35:30|332.4|328.3|332.42|328.32|332.44|328.34|332.4|328.3|4
1640118940000|2021-12-21 20:35:40|332.41|328.31|332.42|328.32|332.43|328.33|332.35|328.25|11
1640118950000|2021-12-21 20:35:50|332.39|328.29|332.42|328.32|332.43|328.33|332.36|328.26|6
1640118960000|2021-12-21 20:36:00|332.41|328.31|332.38|328.28|332.41|328.31|332.38|328.28|8
1640118970000|2021-12-21 20:36:10|332.41|328.31|332.52|328.42|332.52|328.42|332.4|328.3|8
1640118980000|2021-12-21 20:36:20|332.53|328.43|332.58|328.48|332.58|328.48|332.52|328.42|10
1640118990000|2021-12-21 20:36:30|332.57|328.47|332.44|328.34|332.57|328.47|332.44|328.34|14
1640119000000|2021-12-21 20:36:40|332.46|328.36|332.47|328.37|332.48|328.38|332.46|328.36|3
1640119010000|2021-12-21 20:36:50|332.48|328.38|332.47|328.37|332.48|328.38|332.47|328.37|2
1640119020000|2021-12-21 20:37:00|332.44|328.34|332.49|328.39|332.49|328.39|332.43|328.33|8
1640119030000|2021-12-21 20:37:10|332.45|328.35|332.3|328.2|332.45|328.35|332.3|328.2|14
1640119040000|2021-12-21 20:37:20|332.31|328.21|332.31|328.21|332.31|328.21|332.31|328.21|1
1640119060000|2021-12-21 20:37:40|332.32|328.22|332.32|328.22|332.36|328.26|332.3|328.2|8
1640119070000|2021-12-21 20:37:50|332.36|328.26|332.45|328.35|332.45|328.35|332.36|328.26|10
1640119080000|2021-12-21 20:38:00|332.47|328.37|332.46|328.36|332.56|328.46|332.38|328.28|14
1640119090000|2021-12-21 20:38:10|332.43|328.33|332.44|328.34|332.46|328.36|332.43|328.33|8
1640119100000|2021-12-21 20:38:20|332.46|328.36|332.46|328.36|332.47|328.37|332.4|328.3|14
1640119110000|2021-12-21 20:38:30|332.47|328.37|332.36|328.26|332.47|328.37|332.34|328.24|8
1640119120000|2021-12-21 20:38:40|332.37|328.27|332.36|328.26|332.4|328.3|332.34|328.24|9
1640119130000|2021-12-21 20:38:50|332.34|328.24|332.37|328.27|332.38|328.28|332.34|328.24|13
1640119140000|2021-12-21 20:39:00|332.36|328.26|332.36|328.26|332.38|328.28|332.36|328.26|3
1640119150000|2021-12-21 20:39:10|332.34|328.24|332.3|328.2|332.35|328.25|332.28|328.18|6
1640119160000|2021-12-21 20:39:20|332.31|328.21|332.31|328.21|332.33|328.23|332.29|328.19|6
1640119170000|2021-12-21 20:39:30|332.35|328.25|332.3|328.2|332.35|328.25|332.26|328.16|14
1640119180000|2021-12-21 20:39:40|332.28|328.18|332.34|328.24|332.34|328.24|332.27|328.17|7
1640119190000|2021-12-21 20:39:50|332.29|328.19|332.35|328.25|332.39|328.29|332.29|328.19|7
1640119200000|2021-12-21 20:40:00|332.36|328.26|332.68|328.58|332.68|328.58|332.34|328.24|14
1640119210000|2021-12-21 20:40:10|332.7|328.6|332.78|328.68|332.78|328.68|332.68|328.58|8
1640119220000|2021-12-21 20:40:20|332.74|328.64|332.74|328.64|332.75|328.65|332.74|328.64|3
1640119230000|2021-12-21 20:40:30|332.72|328.62|332.66|328.56|332.77|328.67|332.65|328.55|15
1640119240000|2021-12-21 20:40:40|332.65|328.55|332.58|328.48|332.65|328.55|332.58|328.48|9
1640119250000|2021-12-21 20:40:50|332.57|328.47|332.45|328.35|332.57|328.47|332.43|328.33|11
1640119260000|2021-12-21 20:41:00|332.47|328.37|332.37|328.27|332.47|328.37|332.36|328.26|11
1640119270000|2021-12-21 20:41:10|332.38|328.28|332.24|328.14|332.44|328.34|332.23|328.13|14
1640119280000|2021-12-21 20:41:20|332.23|328.13|332.23|328.13|332.23|328.13|332.22|328.12|5
1640119290000|2021-12-21 20:41:30|332.17|328.07|332.2|328.1|332.22|328.12|332.17|328.07|4
1640119300000|2021-12-21 20:41:40|332.17|328.07|332.23|328.13|332.23|328.13|332.17|328.07|4
1640119310000|2021-12-21 20:41:50|332.24|328.14|332.24|328.14|332.27|328.17|332.24|328.14|8
1640119320000|2021-12-21 20:42:00|332.3|328.2|332.26|328.16|332.3|328.2|332.24|328.14|9
1640119330000|2021-12-21 20:42:10|332.33|328.23|332.27|328.17|332.35|328.25|332.24|328.14|13
1640119340000|2021-12-21 20:42:20|332.28|328.18|332.25|328.15|332.3|328.2|332.25|328.15|9
1640119350000|2021-12-21 20:42:30|332.26|328.16|332.25|328.15|332.31|328.21|332.25|328.15|5
1640119360000|2021-12-21 20:42:40|332.24|328.14|332.23|328.13|332.3|328.2|332.19|328.09|11
1640119370000|2021-12-21 20:42:50|332.21|328.11|332.25|328.15|332.26|328.16|332.19|328.09|7
1640119380000|2021-12-21 20:43:00|332.21|328.11|332.26|328.16|332.29|328.19|332.21|328.11|16
1640119390000|2021-12-21 20:43:10|332.28|328.18|332.38|328.28|332.38|328.28|332.25|328.15|11
1640119400000|2021-12-21 20:43:20|332.41|328.31|332.44|328.34|332.44|328.34|332.38|328.28|6
1640119410000|2021-12-21 20:43:30|332.45|328.35|332.45|328.35|332.46|328.36|332.4|328.3|11
1640119420000|2021-12-21 20:43:40|332.48|328.38|332.45|328.35|332.48|328.38|332.44|328.34|6
1640119430000|2021-12-21 20:43:50|332.47|328.37|332.43|328.33|332.48|328.38|332.43|328.33|6
1640119440000|2021-12-21 20:44:00|332.48|328.38|332.4|328.3|332.48|328.38|332.38|328.28|9
1640119450000|2021-12-21 20:44:10|332.43|328.33|332.36|328.26|332.43|328.33|332.36|328.26|7
1640119460000|2021-12-21 20:44:20|332.4|328.3|332.36|328.26|332.43|328.33|332.36|328.26|4
1640119470000|2021-12-21 20:44:30|332.35|328.25|332.21|328.11|332.36|328.26|332.19|328.09|20
1640119480000|2021-12-21 20:44:40|332.2|328.1|332.2|328.1|332.21|328.11|332.19|328.09|5
1640119490000|2021-12-21 20:44:50|332.19|328.09|332.18|328.08|332.19|328.09|332.11|328.01|7
1640119500000|2021-12-21 20:45:00|332.15|328.05|332.16|328.06|332.18|328.08|332.15|328.05|5
1640119510000|2021-12-21 20:45:10|332.15|328.05|332.15|328.05|332.15|328.05|332.15|328.05|1
1640119520000|2021-12-21 20:45:20|332.11|328.01|332.08|327.98|332.15|328.05|332.07|327.97|6
1640119530000|2021-12-21 20:45:30|332.12|328.02|332.06|327.96|332.12|328.02|332.04|327.94|12
1640119540000|2021-12-21 20:45:40|332.05|327.95|332.14|328.04|332.15|328.05|332.04|327.94|16
1640119550000|2021-12-21 20:45:50|332.15|328.05|332.4|328.3|332.4|328.3|332.15|328.05|21
1640119560000|2021-12-21 20:46:00|332.44|328.34|332.39|328.29|332.44|328.34|332.38|328.28|9
1640119570000|2021-12-21 20:46:10|332.42|328.32|332.39|328.29|332.45|328.35|332.37|328.27|7
1640119580000|2021-12-21 20:46:20|332.38|328.28|332.43|328.33|332.44|328.34|332.37|328.27|6
1640119590000|2021-12-21 20:46:30|332.42|328.32|332.42|328.32|332.45|328.35|332.41|328.31|8
1640119600000|2021-12-21 20:46:40|332.44|328.34|332.38|328.28|332.44|328.34|332.38|328.28|3
1640119610000|2021-12-21 20:46:50|332.42|328.32|332.39|328.29|332.43|328.33|332.38|328.28|8
1640119620000|2021-12-21 20:47:00|332.37|328.27|332.37|328.27|332.41|328.31|332.37|328.27|5
1640119630000|2021-12-21 20:47:10|332.36|328.26|332.37|328.27|332.4|328.3|332.35|328.25|12
1640119640000|2021-12-21 20:47:20|332.36|328.26|332.36|328.26|332.39|328.29|332.34|328.24|12
1640119650000|2021-12-21 20:47:30|332.31|328.21|332.36|328.26|332.36|328.26|332.31|328.21|4
1640119660000|2021-12-21 20:47:40|332.41|328.31|332.54|328.44|332.54|328.44|332.41|328.31|12
1640119670000|2021-12-21 20:47:50|332.56|328.46|332.7|328.6|332.71|328.61|332.55|328.45|13
1640119680000|2021-12-21 20:48:00|332.69|328.59|332.61|328.51|332.69|328.59|332.61|328.51|6
1640119690000|2021-12-21 20:48:10|332.6|328.5|332.53|328.43|332.6|328.5|332.47|328.37|10
1640119700000|2021-12-21 20:48:20|332.54|328.44|332.45|328.35|332.59|328.49|332.45|328.35|16
1640119710000|2021-12-21 20:48:30|332.44|328.34|332.33|328.23|332.44|328.34|332.31|328.21|17
1640119720000|2021-12-21 20:48:40|332.32|328.22|332.18|328.08|332.32|328.22|332.18|328.08|6
1640119730000|2021-12-21 20:48:50|332.17|328.07|332.19|328.09|332.25|328.15|332.16|328.06|12
1640119740000|2021-12-21 20:49:00|332.2|328.1|332.22|328.12|332.23|328.13|332.19|328.09|6
1640119750000|2021-12-21 20:49:10|332.23|328.13|332.23|328.13|332.26|328.16|332.21|328.11|6
1640119760000|2021-12-21 20:49:20|332.21|328.11|332.23|328.13|332.23|328.13|332.21|328.11|5
1640119770000|2021-12-21 20:49:30|332.22|328.12|332.23|328.13|332.23|328.13|332.22|328.12|4
1640119780000|2021-12-21 20:49:40|332.24|328.14|332.26|328.16|332.31|328.21|332.23|328.13|15
1640119790000|2021-12-21 20:49:50|332.28|328.18|332.17|328.07|332.29|328.19|332.17|328.07|12
1640119800000|2021-12-21 20:50:00|332.18|328.08|332.52|328.42|332.55|328.45|332.18|328.08|14
1640119810000|2021-12-21 20:50:10|332.5|328.4|332.61|328.51|332.63|328.53|332.5|328.4|7
1640119820000|2021-12-21 20:50:20|332.58|328.48|332.57|328.47|332.63|328.53|332.57|328.47|10
1640119830000|2021-12-21 20:50:30|332.59|328.49|332.55|328.45|332.59|328.49|332.51|328.41|18
1640119840000|2021-12-21 20:50:40|332.57|328.47|332.49|328.39|332.57|328.47|332.46|328.36|11
1640119850000|2021-12-21 20:50:50|332.5|328.4|332.55|328.45|332.55|328.45|332.42|328.32|13
1640119860000|2021-12-21 20:51:00|332.54|328.44|332.57|328.47|332.58|328.48|332.54|328.44|10
1640119870000|2021-12-21 20:51:10|332.56|328.46|332.61|328.51|332.61|328.51|332.52|328.42|11
1640119880000|2021-12-21 20:51:20|332.59|328.49|332.59|328.49|332.61|328.51|332.59|328.49|4
1640119890000|2021-12-21 20:51:30|332.6|328.5|332.59|328.49|332.61|328.51|332.59|328.49|4
1640119900000|2021-12-21 20:51:40|332.6|328.5|332.62|328.52|332.62|328.52|332.59|328.49|4
1640119910000|2021-12-21 20:51:50|332.63|328.53|332.6|328.5|332.65|328.55|332.58|328.48|9
1640119920000|2021-12-21 20:52:00|332.61|328.51|332.58|328.48|332.61|328.51|332.58|328.48|6
1640119930000|2021-12-21 20:52:10|332.57|328.47|332.53|328.43|332.62|328.52|332.53|328.43|7
1640119940000|2021-12-21 20:52:20|332.54|328.44|332.51|328.41|332.58|328.48|332.47|328.37|13
1640119950000|2021-12-21 20:52:30|332.52|328.42|332.58|328.48|332.62|328.52|332.52|328.42|7
1640119960000|2021-12-21 20:52:40|332.57|328.47|332.55|328.45|332.57|328.47|332.55|328.45|3
1640119970000|2021-12-21 20:52:50|332.56|328.46|332.55|328.45|332.56|328.46|332.55|328.45|2
1640119980000|2021-12-21 20:53:00|332.63|328.53|332.58|328.48|332.63|328.53|332.58|328.48|3
1640119990000|2021-12-21 20:53:10|332.57|328.47|332.58|328.48|332.62|328.52|332.57|328.47|4
1640120000000|2021-12-21 20:53:20|332.61|328.51|332.7|328.6|332.7|328.6|332.59|328.49|15
1640120010000|2021-12-21 20:53:30|332.76|328.66|332.89|328.79|332.9|328.8|332.7|328.6|13
1640120020000|2021-12-21 20:53:40|332.88|328.78|332.87|328.77|332.89|328.79|332.87|328.77|4
1640120030000|2021-12-21 20:53:50|332.88|328.78|332.9|328.8|332.9|328.8|332.87|328.77|6
1640120040000|2021-12-21 20:54:00|332.91|328.81|332.91|328.81|332.91|328.81|332.91|328.81|1
1640120050000|2021-12-21 20:54:10|332.9|328.8|333.21|329.11|333.21|329.11|332.9|328.8|10
1640120060000|2021-12-21 20:54:20|333.23|329.13|333.31|329.21|333.31|329.21|333.17|329.07|13
1640120070000|2021-12-21 20:54:30|333.29|329.19|333.28|329.18|333.29|329.19|333.28|329.18|6
1640120080000|2021-12-21 20:54:40|333.33|329.23|333.43|329.33|333.46|329.36|333.33|329.23|13
1640120090000|2021-12-21 20:54:50|333.44|329.34|333.46|329.36|333.5|329.4|333.44|329.34|9
1640120100000|2021-12-21 20:55:00|333.48|329.38|333.43|329.33|333.48|329.38|333.41|329.31|11
1640120110000|2021-12-21 20:55:10|333.39|329.29|333.39|329.29|333.46|329.36|333.38|329.28|18
1640120120000|2021-12-21 20:55:20|333.42|329.32|333.39|329.29|333.43|329.33|333.37|329.27|13
1640120130000|2021-12-21 20:55:30|333.43|329.33|333.45|329.35|333.45|329.35|333.37|329.27|11
1640120140000|2021-12-21 20:55:40|333.48|329.38|333.44|329.34|333.49|329.39|333.44|329.34|9
1640120150000|2021-12-21 20:55:50|333.43|329.33|333.35|329.25|333.44|329.34|333.33|329.23|8
1640120160000|2021-12-21 20:56:00|333.36|329.26|333.45|329.35|333.45|329.35|333.36|329.26|8
1640120170000|2021-12-21 20:56:10|333.49|329.39|333.55|329.45|333.55|329.45|333.45|329.35|11
1640120180000|2021-12-21 20:56:20|333.56|329.46|333.58|329.48|333.6|329.5|333.55|329.45|13
1640120190000|2021-12-21 20:56:30|333.62|329.52|333.65|329.55|333.65|329.55|333.58|329.48|8
1640120200000|2021-12-21 20:56:40|333.66|329.56|333.58|329.48|333.68|329.58|333.58|329.48|16
1640120210000|2021-12-21 20:56:50|333.62|329.52|333.57|329.47|333.63|329.53|333.54|329.44|14
1640120220000|2021-12-21 20:57:00|333.6|329.5|333.59|329.49|333.6|329.5|333.57|329.47|7
1640120230000|2021-12-21 20:57:10|333.57|329.47|333.49|329.39|333.6|329.5|333.49|329.39|4
1640120240000|2021-12-21 20:57:20|333.45|329.35|333.39|329.29|333.45|329.35|333.38|329.28|12
1640120250000|2021-12-21 20:57:30|333.4|329.3|333.4|329.3|333.4|329.3|333.4|329.3|1
1640120260000|2021-12-21 20:57:40|333.43|329.33|333.5|329.4|333.54|329.44|333.41|329.31|14
1640120270000|2021-12-21 20:57:50|333.52|329.42|333.45|329.35|333.52|329.42|333.44|329.34|13
1640120280000|2021-12-21 20:58:00|333.54|329.44|333.56|329.46|333.59|329.49|333.5|329.4|16
1640120290000|2021-12-21 20:58:10|333.57|329.47|333.54|329.44|333.57|329.47|333.54|329.44|6
1640120300000|2021-12-21 20:58:20|333.56|329.46|333.5|329.4|333.56|329.46|333.48|329.38|13
1640120310000|2021-12-21 20:58:30|333.48|329.38|333.47|329.37|333.54|329.44|333.45|329.35|11
1640120320000|2021-12-21 20:58:40|333.5|329.4|333.47|329.37|333.53|329.43|333.42|329.32|8
1640120330000|2021-12-21 20:58:50|333.48|329.38|333.42|329.32|333.48|329.38|333.39|329.29|6
1640120340000|2021-12-21 20:59:00|333.44|329.34|333.49|329.39|333.53|329.43|333.41|329.31|17
1640120350000|2021-12-21 20:59:10|333.48|329.38|333.53|329.43|333.56|329.46|333.48|329.38|10
1640120360000|2021-12-21 20:59:20|333.46|329.36|333.56|329.46|333.58|329.48|333.46|329.36|12
1640120370000|2021-12-21 20:59:30|333.53|329.43|333.52|329.42|333.59|329.49|333.5|329.4|8
1640120380000|2021-12-21 20:59:40|333.56|329.46|333.63|329.53|333.63|329.53|333.56|329.46|16
1640120390000|2021-12-21 20:59:50|333.59|329.49|333.49|329.39|333.61|329.51|333.49|329.39|16
1640120400000|2021-12-21 21:00:00|333.48|329.38|333.44|329.34|333.49|329.39|333.44|329.34|19
1640120410000|2021-12-21 21:00:10|333.43|329.33|333.4|329.3|333.45|329.35|333.39|329.29|14
1640120420000|2021-12-21 21:00:20|333.39|329.29|333.1|329|333.39|329.29|333.1|329|9
1640120430000|2021-12-21 21:00:30|333.11|329.01|333.21|329.11|333.22|329.12|333.11|329.01|11
1640120440000|2021-12-21 21:00:40|333.22|329.12|333.25|329.15|333.26|329.16|333.22|329.12|6
1640120450000|2021-12-21 21:00:50|333.24|329.14|333.2|329.1|333.26|329.16|333.2|329.1|5
1640120460000|2021-12-21 21:01:00|333.23|329.13|333.22|329.12|333.24|329.14|333.22|329.12|7
1640120470000|2021-12-21 21:01:10|333.24|329.14|333.19|329.09|333.25|329.15|333.19|329.09|7
1640120480000|2021-12-21 21:01:20|333.23|329.13|333.24|329.14|333.24|329.14|333.23|329.13|2
1640120490000|2021-12-21 21:01:30|333.18|329.08|333.17|329.07|333.2|329.1|333.17|329.07|6
1640120500000|2021-12-21 21:01:40|333.18|329.08|333.16|329.06|333.18|329.08|333.14|329.04|7
1640120510000|2021-12-21 21:01:50|333.14|329.04|333.07|328.97|333.15|329.05|333.07|328.97|13
1640120520000|2021-12-21 21:02:00|333.13|329.03|333.08|328.98|333.13|329.03|333.07|328.97|6
1640120530000|2021-12-21 21:02:10|333.12|329.02|333.13|329.03|333.16|329.06|333.11|329.01|10
1640120540000|2021-12-21 21:02:20|333.12|329.02|333.12|329.02|333.13|329.03|333.12|329.02|3
1640120550000|2021-12-21 21:02:30|333.13|329.03|333.11|329.01|333.14|329.04|333.11|329.01|8
1640120560000|2021-12-21 21:02:40|333.1|329|333.06|328.96|333.12|329.02|333.06|328.96|5
1640120570000|2021-12-21 21:02:50|333.08|328.98|333.08|328.98|333.08|328.98|333.08|328.98|1
1640120580000|2021-12-21 21:03:00|333.09|328.99|333.08|328.98|333.09|328.99|333.08|328.98|2
1640120590000|2021-12-21 21:03:10|333.09|328.99|333.08|328.98|333.09|328.99|333.08|328.98|4
1640120610000|2021-12-21 21:03:30|333.1|329|333.23|329.13|333.24|329.14|333.1|329|13
1640120620000|2021-12-21 21:03:40|333.25|329.15|333.27|329.17|333.27|329.17|333.2|329.1|4
1640120630000|2021-12-21 21:03:50|333.26|329.16|333.27|329.17|333.28|329.18|333.26|329.16|6
1640120640000|2021-12-21 21:04:00|333.28|329.18|333.3|329.2|333.35|329.25|333.28|329.18|7
1640120650000|2021-12-21 21:04:10|333.36|329.26|333.33|329.23|333.36|329.26|333.29|329.19|10
1640120660000|2021-12-21 21:04:20|333.36|329.26|333.31|329.21|333.37|329.27|333.3|329.2|7
1640120670000|2021-12-21 21:04:30|333.32|329.22|333.25|329.15|333.32|329.22|333.25|329.15|5
1640120680000|2021-12-21 21:04:40|333.23|329.13|333.25|329.15|333.25|329.15|333.23|329.13|2
1640120690000|2021-12-21 21:04:50|333.26|329.16|333.27|329.17|333.27|329.17|333.26|329.16|2
1640120700000|2021-12-21 21:05:00|333.26|329.16|333.37|329.27|333.37|329.27|333.24|329.14|15
1640120710000|2021-12-21 21:05:10|333.43|329.33|333.39|329.29|333.43|329.33|333.38|329.28|4
1640120720000|2021-12-21 21:05:20|333.49|329.39|333.5|329.4|333.51|329.41|333.48|329.38|10
1640120730000|2021-12-21 21:05:30|333.51|329.41|333.49|329.39|333.53|329.43|333.48|329.38|10
1640120740000|2021-12-21 21:05:40|333.55|329.45|333.58|329.48|333.6|329.5|333.53|329.43|8
1640120750000|2021-12-21 21:05:50|333.6|329.5|333.63|329.53|333.63|329.53|333.6|329.5|6
1640120760000|2021-12-21 21:06:00|333.62|329.52|333.67|329.57|333.68|329.58|333.62|329.52|11
1640120770000|2021-12-21 21:06:10|333.66|329.56|333.64|329.54|333.68|329.58|333.64|329.54|7
1640120780000|2021-12-21 21:06:20|333.65|329.55|333.63|329.53|333.66|329.56|333.62|329.52|9
1640120790000|2021-12-21 21:06:30|333.69|329.59|333.71|329.61|333.72|329.62|333.69|329.59|9
1640120800000|2021-12-21 21:06:40|333.72|329.62|333.75|329.65|333.75|329.65|333.71|329.61|9
1640120810000|2021-12-21 21:06:50|333.74|329.64|333.72|329.62|333.75|329.65|333.71|329.61|6
1640120820000|2021-12-21 21:07:00|333.75|329.65|333.59|329.49|333.76|329.66|333.59|329.49|8
1640120830000|2021-12-21 21:07:10|333.61|329.51|333.55|329.45|333.64|329.54|333.55|329.45|8
1640120840000|2021-12-21 21:07:20|333.61|329.51|333.61|329.51|333.61|329.51|333.47|329.37|10
1640120850000|2021-12-21 21:07:30|333.59|329.49|333.63|329.53|333.64|329.54|333.59|329.49|7
1640120870000|2021-12-21 21:07:50|333.64|329.54|333.66|329.56|333.7|329.6|333.64|329.54|6
1640120880000|2021-12-21 21:08:00|333.7|329.6|333.65|329.55|333.7|329.6|333.65|329.55|6
1640120890000|2021-12-21 21:08:10|333.64|329.54|333.71|329.61|333.71|329.61|333.64|329.54|7
1640120900000|2021-12-21 21:08:20|333.7|329.6|333.82|329.72|333.82|329.72|333.7|329.6|6
1640120910000|2021-12-21 21:08:30|333.79|329.69|333.71|329.61|333.79|329.69|333.68|329.58|9
1640120920000|2021-12-21 21:08:40|333.72|329.62|333.68|329.58|333.72|329.62|333.64|329.54|16
1640120930000|2021-12-21 21:08:50|333.69|329.59|333.74|329.64|333.74|329.64|333.64|329.54|9
1640120940000|2021-12-21 21:09:00|333.73|329.63|333.83|329.73|333.83|329.73|333.73|329.63|11
1640120950000|2021-12-21 21:09:10|333.84|329.74|333.86|329.76|333.89|329.79|333.84|329.74|4
1640120960000|2021-12-21 21:09:20|333.89|329.79|333.86|329.76|333.89|329.79|333.86|329.76|2
1640120970000|2021-12-21 21:09:30|333.87|329.77|333.86|329.76|333.88|329.78|333.86|329.76|3
1640120980000|2021-12-21 21:09:40|333.87|329.77|333.81|329.71|333.87|329.77|333.79|329.69|12
1640120990000|2021-12-21 21:09:50|333.78|329.68|333.84|329.74|333.88|329.78|333.77|329.67|7
1640121000000|2021-12-21 21:10:00|333.89|329.79|333.86|329.76|333.89|329.79|333.84|329.74|4
1640121010000|2021-12-21 21:10:10|334.09|329.99|334.58|330.48|334.58|330.48|334.09|329.99|11
1640121020000|2021-12-21 21:10:20|334.51|330.41|334.51|330.41|334.66|330.56|334.4|330.3|26
1640121030000|2021-12-21 21:10:30|334.47|330.37|334.63|330.53|334.63|330.53|334.47|330.37|14
1640121040000|2021-12-21 21:10:40|334.61|330.51|334.62|330.52|334.77|330.67|334.59|330.49|21
1640121050000|2021-12-21 21:10:50|334.63|330.53|334.72|330.62|334.74|330.64|334.63|330.53|10
1640121060000|2021-12-21 21:11:00|334.71|330.61|334.57|330.47|334.72|330.62|334.55|330.45|13
1640121070000|2021-12-21 21:11:10|334.58|330.48|334.54|330.44|334.58|330.48|334.48|330.38|5
1640121080000|2021-12-21 21:11:20|334.5|330.4|334.56|330.46|334.56|330.46|334.38|330.28|7
1640121090000|2021-12-21 21:11:30|334.55|330.45|334.58|330.48|334.59|330.49|334.5|330.4|9
1640121100000|2021-12-21 21:11:40|334.59|330.49|334.68|330.58|334.68|330.58|334.59|330.49|5
1640121110000|2021-12-21 21:11:50|334.6|330.5|334.59|330.49|334.69|330.59|334.58|330.48|8
1640121120000|2021-12-21 21:12:00|334.68|330.58|334.75|330.65|334.78|330.68|334.64|330.54|6
1640121130000|2021-12-21 21:12:10|334.74|330.64|334.75|330.65|334.79|330.69|334.74|330.64|7
1640121140000|2021-12-21 21:12:20|334.76|330.66|334.8|330.7|334.9|330.8|334.76|330.66|10
1640121150000|2021-12-21 21:12:30|334.82|330.72|334.78|330.68|334.82|330.72|334.66|330.56|5
1640121160000|2021-12-21 21:12:40|334.79|330.69|334.66|330.56|334.79|330.69|334.66|330.56|9
1640121170000|2021-12-21 21:12:50|334.67|330.57|334.71|330.61|334.74|330.64|334.66|330.56|6
1640121180000|2021-12-21 21:13:00|334.72|330.62|334.71|330.61|334.72|330.62|334.71|330.61|4
1640121190000|2021-12-21 21:13:10|334.69|330.59|334.73|330.63|334.73|330.63|334.69|330.59|4
1640121200000|2021-12-21 21:13:20|334.71|330.61|334.71|330.61|334.71|330.61|334.71|330.61|1
1640121210000|2021-12-21 21:13:30|334.63|330.53|334.62|330.52|334.71|330.61|334.62|330.52|11
1640121220000|2021-12-21 21:13:40|334.61|330.51|334.55|330.45|334.69|330.59|334.55|330.45|17
1640121230000|2021-12-21 21:13:50|334.56|330.46|334.49|330.39|334.61|330.51|334.49|330.39|8
1640121240000|2021-12-21 21:14:00|334.56|330.46|334.55|330.45|334.63|330.53|334.55|330.45|11
1640121250000|2021-12-21 21:14:10|334.56|330.46|334.58|330.48|334.63|330.53|334.51|330.41|17
1640121260000|2021-12-21 21:14:20|334.62|330.52|334.62|330.52|334.71|330.61|334.6|330.5|14
1640121270000|2021-12-21 21:14:30|334.67|330.57|334.71|330.61|334.78|330.68|334.67|330.57|11
1640121280000|2021-12-21 21:14:40|334.74|330.64|334.71|330.61|334.74|330.64|334.71|330.61|2
1640121290000|2021-12-21 21:14:50|334.81|330.71|334.69|330.59|334.81|330.71|334.65|330.55|8
1640121300000|2021-12-21 21:15:00|334.65|330.55|334.55|330.45|334.65|330.55|334.55|330.45|10
1640121310000|2021-12-21 21:15:10|334.56|330.46|334.55|330.45|334.61|330.51|334.55|330.45|6
1640121320000|2021-12-21 21:15:20|334.6|330.5|334.61|330.51|334.64|330.54|334.6|330.5|6
1640121330000|2021-12-21 21:15:30|334.63|330.53|334.68|330.58|334.71|330.61|334.6|330.5|15
1640121340000|2021-12-21 21:15:40|334.61|330.51|334.64|330.54|334.66|330.56|334.61|330.51|6
1640121350000|2021-12-21 21:15:50|334.68|330.58|334.63|330.53|334.68|330.58|334.61|330.51|9
1640121360000|2021-12-21 21:16:00|334.68|330.58|334.67|330.57|334.69|330.59|334.6|330.5|10
1640121370000|2021-12-21 21:16:10|334.68|330.58|334.65|330.55|334.69|330.59|334.61|330.51|6
1640121380000|2021-12-21 21:16:20|334.68|330.58|334.7|330.6|334.71|330.61|334.65|330.55|6
1640121390000|2021-12-21 21:16:30|334.73|330.63|334.76|330.66|334.86|330.76|334.68|330.58|13
1640121400000|2021-12-21 21:16:40|334.78|330.68|334.7|330.6|334.83|330.73|334.68|330.58|21
1640121410000|2021-12-21 21:16:50|334.69|330.59|334.74|330.64|334.75|330.65|334.68|330.58|8
1640121420000|2021-12-21 21:17:00|334.65|330.55|334.61|330.51|334.65|330.55|334.61|330.51|4
1640121430000|2021-12-21 21:17:10|334.57|330.47|334.56|330.46|334.57|330.47|334.56|330.46|2
1640121440000|2021-12-21 21:17:20|334.55|330.45|334.61|330.51|334.62|330.52|334.55|330.45|7
1640121450000|2021-12-21 21:17:30|334.62|330.52|334.62|330.52|334.68|330.58|334.55|330.45|12
1640121460000|2021-12-21 21:17:40|334.63|330.53|334.61|330.51|334.67|330.57|334.6|330.5|8
1640121470000|2021-12-21 21:17:50|334.67|330.57|334.72|330.62|334.72|330.62|334.58|330.48|8
1640121480000|2021-12-21 21:18:00|334.73|330.63|334.89|330.79|334.92|330.82|334.73|330.63|15
1640121490000|2021-12-21 21:18:10|334.85|330.75|334.82|330.72|334.85|330.75|334.79|330.69|8
1640121500000|2021-12-21 21:18:20|334.81|330.71|334.8|330.7|334.91|330.81|334.79|330.69|15
1640121510000|2021-12-21 21:18:30|334.81|330.71|334.86|330.76|334.9|330.8|334.81|330.71|5
1640121520000|2021-12-21 21:18:40|334.87|330.77|334.89|330.79|334.95|330.85|334.86|330.76|12
1640121530000|2021-12-21 21:18:50|334.92|330.82|334.86|330.76|334.92|330.82|334.84|330.74|5
1640121540000|2021-12-21 21:19:00|334.84|330.74|334.86|330.76|334.95|330.85|334.84|330.74|7
1640121550000|2021-12-21 21:19:10|334.87|330.77|334.86|330.76|334.92|330.82|334.84|330.74|9
1640121560000|2021-12-21 21:19:20|334.89|330.79|334.82|330.72|334.89|330.79|334.79|330.69|7
1640121570000|2021-12-21 21:19:30|334.84|330.74|334.85|330.75|334.87|330.77|334.84|330.74|4
1640121580000|2021-12-21 21:19:40|334.84|330.74|334.83|330.73|334.85|330.75|334.83|330.73|3
1640121590000|2021-12-21 21:19:50|334.78|330.68|334.8|330.7|334.88|330.78|334.78|330.68|11
1640121600000|2021-12-21 21:20:00|334.75|330.65|334.69|330.59|334.76|330.66|334.69|330.59|9
1640121610000|2021-12-21 21:20:10|334.74|330.64|334.71|330.61|334.75|330.65|334.68|330.58|10
1640121620000|2021-12-21 21:20:20|334.7|330.6|334.7|330.6|334.75|330.65|334.69|330.59|5
1640121630000|2021-12-21 21:20:30|334.69|330.59|334.65|330.55|334.76|330.66|334.64|330.54|12
1640121640000|2021-12-21 21:20:40|334.69|330.59|334.64|330.54|334.76|330.66|334.63|330.53|5
1640121650000|2021-12-21 21:20:50|334.63|330.53|334.64|330.54|334.73|330.63|334.63|330.53|14
1640121660000|2021-12-21 21:21:00|334.63|330.53|334.64|330.54|334.64|330.54|334.63|330.53|2
1640121670000|2021-12-21 21:21:10|334.63|330.53|334.71|330.61|334.75|330.65|334.63|330.53|10
1640121680000|2021-12-21 21:21:20|334.73|330.63|334.73|330.63|334.8|330.7|334.69|330.59|5
1640121690000|2021-12-21 21:21:30|334.69|330.59|334.69|330.59|334.73|330.63|334.68|330.58|9
1640121700000|2021-12-21 21:21:40|334.73|330.63|334.79|330.69|334.79|330.69|334.69|330.59|8
1640121710000|2021-12-21 21:21:50|334.78|330.68|334.8|330.7|334.81|330.71|334.68|330.58|12
1640121720000|2021-12-21 21:22:00|334.75|330.65|334.75|330.65|334.78|330.68|334.73|330.63|6
1640121730000|2021-12-21 21:22:10|334.8|330.7|334.75|330.65|334.83|330.73|334.74|330.64|11
1640121740000|2021-12-21 21:22:20|334.77|330.67|334.77|330.67|334.83|330.73|334.76|330.66|6
1640121750000|2021-12-21 21:22:30|334.78|330.68|334.78|330.68|334.86|330.76|334.76|330.66|8
1640121760000|2021-12-21 21:22:40|334.77|330.67|334.77|330.67|334.91|330.81|334.77|330.67|4
1640121770000|2021-12-21 21:22:50|334.78|330.68|334.81|330.71|334.86|330.76|334.77|330.67|8
1640121780000|2021-12-21 21:23:00|334.8|330.7|334.7|330.6|334.88|330.78|334.7|330.6|22
1640121790000|2021-12-21 21:23:10|334.71|330.61|334.73|330.63|334.82|330.72|334.7|330.6|10
1640121800000|2021-12-21 21:23:20|334.79|330.69|334.75|330.65|334.83|330.73|334.71|330.61|14
1640121810000|2021-12-21 21:23:30|334.73|330.63|334.7|330.6|334.82|330.72|334.7|330.6|9
1640121820000|2021-12-21 21:23:40|334.81|330.71|334.68|330.58|334.81|330.71|334.68|330.58|7
1640121830000|2021-12-21 21:23:50|334.8|330.7|334.68|330.58|334.8|330.7|334.67|330.57|11
1640121840000|2021-12-21 21:24:00|334.67|330.57|334.67|330.57|334.75|330.65|334.58|330.48|17
1640121850000|2021-12-21 21:24:10|334.68|330.58|334.63|330.53|334.72|330.62|334.57|330.47|18
1640121860000|2021-12-21 21:24:20|334.64|330.54|334.6|330.5|334.69|330.59|334.56|330.46|18
1640121870000|2021-12-21 21:24:30|334.59|330.49|334.67|330.57|334.72|330.62|334.59|330.49|19
1640121880000|2021-12-21 21:24:40|334.66|330.56|334.65|330.55|334.71|330.61|334.65|330.55|4
1640121890000|2021-12-21 21:24:50|334.64|330.54|334.64|330.54|334.64|330.54|334.64|330.54|1
1640121900000|2021-12-21 21:25:00|334.69|330.59|334.69|330.59|334.69|330.59|334.69|330.59|1
1640121910000|2021-12-21 21:25:10|334.68|330.58|334.69|330.59|334.71|330.61|334.65|330.55|4
1640121920000|2021-12-21 21:25:20|334.75|330.65|334.57|330.47|334.75|330.65|334.57|330.47|16
1640121930000|2021-12-21 21:25:30|334.56|330.46|334.55|330.45|334.63|330.53|334.54|330.44|20
1640121940000|2021-12-21 21:25:40|334.56|330.46|334.55|330.45|334.67|330.57|334.54|330.44|13
1640121950000|2021-12-21 21:25:50|334.57|330.47|334.57|330.47|334.59|330.49|334.54|330.44|9
1640121960000|2021-12-21 21:26:00|334.54|330.44|334.56|330.46|334.57|330.47|334.54|330.44|3
1640121970000|2021-12-21 21:26:10|334.62|330.52|334.57|330.47|334.63|330.53|334.56|330.46|5
1640121980000|2021-12-21 21:26:20|334.55|330.45|334.57|330.47|334.57|330.47|334.54|330.44|3
1640121990000|2021-12-21 21:26:30|334.56|330.46|334.69|330.59|334.71|330.61|334.56|330.46|9
1640122000000|2021-12-21 21:26:40|334.71|330.61|334.75|330.65|334.78|330.68|334.65|330.55|11
1640122010000|2021-12-21 21:26:50|334.74|330.64|334.74|330.64|334.8|330.7|334.7|330.6|12
1640122020000|2021-12-21 21:27:00|334.7|330.6|334.82|330.72|334.82|330.72|334.7|330.6|17
1640122030000|2021-12-21 21:27:10|334.75|330.65|334.7|330.6|334.79|330.69|334.7|330.6|14
1640122040000|2021-12-21 21:27:20|334.72|330.62|334.64|330.54|334.78|330.68|334.63|330.53|16
1640122050000|2021-12-21 21:27:30|334.67|330.57|334.76|330.66|334.76|330.66|334.63|330.53|6
1640122060000|2021-12-21 21:27:40|334.75|330.65|334.67|330.57|334.75|330.65|334.66|330.56|3
1640122070000|2021-12-21 21:27:50|334.64|330.54|334.67|330.57|334.67|330.57|334.64|330.54|2
1640122080000|2021-12-21 21:28:00|334.66|330.56|334.67|330.57|334.76|330.66|334.65|330.55|6
1640122090000|2021-12-21 21:28:10|334.66|330.56|334.79|330.69|334.79|330.69|334.61|330.51|17
1640122100000|2021-12-21 21:28:20|334.72|330.62|334.64|330.54|334.76|330.66|334.62|330.52|19
1640122110000|2021-12-21 21:28:30|334.62|330.52|334.61|330.51|334.7|330.6|334.61|330.51|13
1640122120000|2021-12-21 21:28:40|334.65|330.55|334.72|330.62|334.72|330.62|334.65|330.55|11
1640122130000|2021-12-21 21:28:50|334.71|330.61|334.72|330.62|334.78|330.68|334.7|330.6|11
1640122140000|2021-12-21 21:29:00|334.76|330.66|334.73|330.63|334.77|330.67|334.71|330.61|5
1640122150000|2021-12-21 21:29:10|334.71|330.61|334.71|330.61|334.72|330.62|334.71|330.61|3
1640122160000|2021-12-21 21:29:20|334.75|330.65|334.74|330.64|334.78|330.68|334.74|330.64|6
1640122170000|2021-12-21 21:29:30|334.84|330.74|334.83|330.73|334.84|330.74|334.83|330.73|2
1640122180000|2021-12-21 21:29:40|334.75|330.65|334.76|330.66|334.76|330.66|334.75|330.65|2
1640122190000|2021-12-21 21:29:50|334.85|330.75|334.85|330.75|334.88|330.78|334.85|330.75|5
1640122200000|2021-12-21 21:30:00|334.94|330.84|334.9|330.8|334.94|330.84|334.9|330.8|2
1640122210000|2021-12-21 21:30:10|334.93|330.83|334.82|330.72|334.93|330.83|334.77|330.67|6
1640122220000|2021-12-21 21:30:20|334.78|330.68|334.86|330.76|334.86|330.76|334.76|330.66|14
1640122230000|2021-12-21 21:30:30|334.87|330.77|334.76|330.66|334.87|330.77|334.69|330.59|11
1640122240000|2021-12-21 21:30:40|334.75|330.65|334.71|330.61|334.76|330.66|334.71|330.61|16
1640122250000|2021-12-21 21:30:50|334.72|330.62|334.82|330.72|334.82|330.72|334.72|330.62|9
1640122260000|2021-12-21 21:31:00|334.81|330.71|334.83|330.73|334.88|330.78|334.81|330.71|5
1640122270000|2021-12-21 21:31:10|334.85|330.75|334.9|330.8|334.9|330.8|334.83|330.73|6
1640122280000|2021-12-21 21:31:20|334.92|330.82|334.83|330.73|334.92|330.82|334.83|330.73|5
1640122290000|2021-12-21 21:31:30|334.85|330.75|334.77|330.67|334.85|330.75|334.77|330.67|6
1640122300000|2021-12-21 21:31:40|334.8|330.7|334.82|330.72|334.83|330.73|334.77|330.67|11
1640122310000|2021-12-21 21:31:50|334.83|330.73|334.78|330.68|334.86|330.76|334.78|330.68|5
1640122320000|2021-12-21 21:32:00|334.79|330.69|334.79|330.69|334.85|330.75|334.78|330.68|7
1640122330000|2021-12-21 21:32:10|334.83|330.73|334.83|330.73|334.83|330.73|334.83|330.73|1
1640122340000|2021-12-21 21:32:20|334.86|330.76|334.79|330.69|334.86|330.76|334.79|330.69|4
1640122350000|2021-12-21 21:32:30|334.78|330.68|334.79|330.69|334.79|330.69|334.78|330.68|2
1640122360000|2021-12-21 21:32:40|334.86|330.76|334.83|330.73|334.86|330.76|334.83|330.73|4
1640122380000|2021-12-21 21:33:00|334.92|330.82|335.13|331.03|335.13|331.03|334.84|330.74|9
1640122390000|2021-12-21 21:33:10|335.08|330.98|335.19|331.09|335.25|331.15|335.08|330.98|21
1640122400000|2021-12-21 21:33:20|335.18|331.08|335.13|331.03|335.18|331.08|335.1|331|10
1640122410000|2021-12-21 21:33:30|335.12|331.02|335.18|331.08|335.18|331.08|335.12|331.02|10
1640122430000|2021-12-21 21:33:50|335.15|331.05|335.2|331.1|335.22|331.12|335.15|331.05|9
1640122440000|2021-12-21 21:34:00|335.24|331.14|335.2|331.1|335.24|331.14|335.2|331.1|4
1640122450000|2021-12-21 21:34:10|335.23|331.13|335.21|331.11|335.23|331.13|335.15|331.05|9
1640122460000|2021-12-21 21:34:20|335.2|331.1|335.21|331.11|335.22|331.12|335.18|331.08|8
1640122470000|2021-12-21 21:34:30|335.24|331.14|335.31|331.21|335.31|331.21|335.21|331.11|6
1640122480000|2021-12-21 21:34:40|335.3|331.2|335.3|331.2|335.32|331.22|335.25|331.15|7
1640122490000|2021-12-21 21:34:50|335.31|331.21|335.32|331.22|335.36|331.26|335.31|331.21|12
1640122500000|2021-12-21 21:35:00|335.31|331.21|335.35|331.25|335.4|331.3|335.31|331.21|11
1640122510000|2021-12-21 21:35:10|335.36|331.26|335.36|331.26|335.41|331.31|335.34|331.24|11
1640122520000|2021-12-21 21:35:20|335.31|331.21|335.3|331.2|335.34|331.24|335.27|331.17|6
1640122530000|2021-12-21 21:35:30|335.31|331.21|335.32|331.22|335.33|331.23|335.31|331.21|7
1640122540000|2021-12-21 21:35:40|335.35|331.25|335.32|331.22|335.38|331.28|335.32|331.22|15
1640122550000|2021-12-21 21:35:50|335.33|331.23|335.16|331.06|335.37|331.27|335.16|331.06|15
1640122560000|2021-12-21 21:36:00|335.18|331.08|335.19|331.09|335.21|331.11|335.17|331.07|11
1640122570000|2021-12-21 21:36:10|335.17|331.07|335.19|331.09|335.19|331.09|335.17|331.07|2
1640122580000|2021-12-21 21:36:20|335.18|331.08|335.19|331.09|335.19|331.09|335.12|331.02|6
1640122590000|2021-12-21 21:36:30|335.14|331.04|334.85|330.75|335.14|331.04|334.85|330.75|18
1640122600000|2021-12-21 21:36:40|334.84|330.74|334.79|330.69|334.88|330.78|334.79|330.69|8
1640122610000|2021-12-21 21:36:50|334.81|330.71|334.85|330.75|334.86|330.76|334.78|330.68|6
1640122620000|2021-12-21 21:37:00|334.86|330.76|334.86|330.76|334.88|330.78|334.86|330.76|6
1640122630000|2021-12-21 21:37:10|334.87|330.77|334.86|330.76|334.91|330.81|334.82|330.72|10
1640122640000|2021-12-21 21:37:20|334.92|330.82|334.91|330.81|334.92|330.82|334.82|330.72|5
1640122650000|2021-12-21 21:37:30|334.92|330.82|335.38|331.28|335.45|331.35|334.92|330.82|23
1640122660000|2021-12-21 21:37:40|335.35|331.25|335.29|331.19|335.43|331.33|335.29|331.19|12
1640122670000|2021-12-21 21:37:50|335.36|331.26|335.37|331.27|335.37|331.27|335.36|331.26|2
1640122680000|2021-12-21 21:38:00|335.36|331.26|335.36|331.26|335.37|331.27|335.32|331.22|4
1640122690000|2021-12-21 21:38:10|335.37|331.27|335.29|331.19|335.38|331.28|335.27|331.17|16
1640122700000|2021-12-21 21:38:20|335.28|331.18|335.27|331.17|335.32|331.22|335.25|331.15|9
1640122710000|2021-12-21 21:38:30|335.26|331.16|335.25|331.15|335.3|331.2|335.25|331.15|12
1640122720000|2021-12-21 21:38:40|335.29|331.19|335.28|331.18|335.29|331.19|335.25|331.15|4
1640122730000|2021-12-21 21:38:50|335.27|331.17|335.26|331.16|335.28|331.18|335.24|331.14|8
1640122740000|2021-12-21 21:39:00|335.25|331.15|335.27|331.17|335.3|331.2|335.22|331.12|15
1640122750000|2021-12-21 21:39:10|335.29|331.19|335.28|331.18|335.29|331.19|335.26|331.16|4
1640122760000|2021-12-21 21:39:20|335.26|331.16|335.27|331.17|335.28|331.18|335.26|331.16|6
1640122770000|2021-12-21 21:39:30|335.28|331.18|335.27|331.17|335.28|331.18|335.27|331.17|2
1640122780000|2021-12-21 21:39:40|335.28|331.18|335.27|331.17|335.31|331.21|335.26|331.16|8
1640122790000|2021-12-21 21:39:50|335.28|331.18|335.28|331.18|335.29|331.19|335.25|331.15|7
1640122800000|2021-12-21 21:40:00|335.26|331.16|335.18|331.08|335.26|331.16|335.18|331.08|8
1640122810000|2021-12-21 21:40:10|335.19|331.09|335.24|331.14|335.25|331.15|335.19|331.09|9
1640122820000|2021-12-21 21:40:20|335.22|331.12|335.24|331.14|335.26|331.16|335.21|331.11|12
1640122830000|2021-12-21 21:40:30|335.28|331.18|335.68|331.58|335.72|331.62|335.28|331.18|21
1640122840000|2021-12-21 21:40:40|335.66|331.56|335.66|331.56|335.68|331.58|335.61|331.51|11
1640122850000|2021-12-21 21:40:50|335.61|331.51|335.67|331.57|335.7|331.6|335.61|331.51|10
1640122860000|2021-12-21 21:41:00|335.62|331.52|335.65|331.55|335.66|331.56|335.59|331.49|6
1640122870000|2021-12-21 21:41:10|335.67|331.57|335.91|331.81|335.96|331.86|335.67|331.57|18
1640122880000|2021-12-21 21:41:20|336.09|331.99|336.45|332.35|336.46|332.36|336.07|331.97|20
1640122890000|2021-12-21 21:41:30|336.43|332.33|336.55|332.45|336.55|332.45|336.42|332.32|17
1640122900000|2021-12-21 21:41:40|336.61|332.51|336.4|332.3|336.61|332.51|336.37|332.27|19
1640122910000|2021-12-21 21:41:50|336.42|332.32|336.31|332.21|336.44|332.34|336.31|332.21|21
1640122920000|2021-12-21 21:42:00|336.32|332.22|336.32|332.22|336.35|332.25|336.27|332.17|9
1640122930000|2021-12-21 21:42:10|336.34|332.24|336.3|332.2|336.38|332.28|336.28|332.18|15
1640122940000|2021-12-21 21:42:20|336.31|332.21|336.31|332.21|336.33|332.23|336.25|332.15|13
1640122950000|2021-12-21 21:42:30|336.3|332.2|336.2|332.1|336.32|332.22|336.2|332.1|17
1640122960000|2021-12-21 21:42:40|336.21|332.11|336.14|332.04|336.23|332.13|336.12|332.02|23
1640122970000|2021-12-21 21:42:50|336.13|332.03|336.14|332.04|336.15|332.05|336.11|332.01|9
1640122980000|2021-12-21 21:43:00|336.13|332.03|336.13|332.03|336.13|332.03|336.1|332|6
1640122990000|2021-12-21 21:43:10|336.12|332.02|336.08|331.98|336.13|332.03|336.07|331.97|13
1640123000000|2021-12-21 21:43:20|336.07|331.97|336.1|332|336.1|332|336.02|331.92|5
1640123010000|2021-12-21 21:43:30|336.06|331.96|336.11|332.01|336.11|332.01|336.06|331.96|4
1640123020000|2021-12-21 21:43:40|336.12|332.02|336.31|332.21|336.31|332.21|336.12|332.02|16
1640123030000|2021-12-21 21:43:50|336.3|332.2|336.4|332.3|336.42|332.32|336.3|332.2|9
1640123040000|2021-12-21 21:44:00|336.45|332.35|336.47|332.37|336.47|332.37|336.42|332.32|5
1640123050000|2021-12-21 21:44:10|336.48|332.38|336.45|332.35|336.48|332.38|336.45|332.35|2
1640123060000|2021-12-21 21:44:20|336.49|332.39|336.51|332.41|336.51|332.41|336.4|332.3|7
1640123070000|2021-12-21 21:44:30|336.53|332.43|336.6|332.5|336.64|332.54|336.52|332.42|13
1640123080000|2021-12-21 21:44:40|336.56|332.46|336.56|332.46|336.63|332.53|336.53|332.43|11
1640123090000|2021-12-21 21:44:50|336.51|332.41|336.8|332.7|336.8|332.7|336.51|332.41|18
1640123100000|2021-12-21 21:45:00|336.79|332.69|336.77|332.67|336.86|332.76|336.72|332.62|16
1640123110000|2021-12-21 21:45:10|336.72|332.62|336.78|332.68|336.86|332.76|336.66|332.56|24
1640123120000|2021-12-21 21:45:20|336.77|332.67|336.75|332.65|336.82|332.72|336.69|332.59|10
1640123130000|2021-12-21 21:45:30|336.79|332.69|336.65|332.55|336.8|332.7|336.65|332.55|9
1640123140000|2021-12-21 21:45:40|336.66|332.56|336.57|332.47|336.67|332.57|336.51|332.41|22
1640123150000|2021-12-21 21:45:50|336.58|332.48|336.59|332.49|336.59|332.49|336.54|332.44|13
1640123160000|2021-12-21 21:46:00|336.57|332.47|336.58|332.48|336.6|332.5|336.56|332.46|17
1640123170000|2021-12-21 21:46:10|336.57|332.47|336.55|332.45|336.59|332.49|336.52|332.42|12
1640123180000|2021-12-21 21:46:20|336.54|332.44|336.58|332.48|336.58|332.48|336.51|332.41|12
1640123190000|2021-12-21 21:46:30|336.55|332.45|336.47|332.37|336.55|332.45|336.41|332.31|15
1640123200000|2021-12-21 21:46:40|336.49|332.39|336.39|332.29|336.49|332.39|336.39|332.29|14
1640123210000|2021-12-21 21:46:50|336.4|332.3|336.15|332.05|336.43|332.33|336.15|332.05|24
1640123220000|2021-12-21 21:47:00|336.13|332.03|335.99|331.89|336.15|332.05|335.99|331.89|16
1640123230000|2021-12-21 21:47:10|336.01|331.91|336.06|331.96|336.07|331.97|336.01|331.91|11
1640123240000|2021-12-21 21:47:20|336.07|331.97|335.97|331.87|336.07|331.97|335.96|331.86|17
1640123250000|2021-12-21 21:47:30|335.92|331.82|335.89|331.79|335.92|331.82|335.89|331.79|5
1640123260000|2021-12-21 21:47:40|335.87|331.77|335.82|331.72|335.87|331.77|335.78|331.68|10
1640123270000|2021-12-21 21:47:50|335.84|331.74|335.87|331.77|335.92|331.82|335.82|331.72|7
1640123280000|2021-12-21 21:48:00|335.83|331.73|335.84|331.74|335.87|331.77|335.83|331.73|4
1640123290000|2021-12-21 21:48:10|335.83|331.73|335.67|331.57|335.83|331.73|335.67|331.57|11
1640123300000|2021-12-21 21:48:20|335.68|331.58|335.7|331.6|335.71|331.61|335.59|331.49|16
1640123310000|2021-12-21 21:48:30|335.71|331.61|335.74|331.64|335.75|331.65|335.53|331.43|21
1640123320000|2021-12-21 21:48:40|335.72|331.62|335.91|331.81|335.92|331.82|335.7|331.6|20
1640123330000|2021-12-21 21:48:50|335.92|331.82|335.78|331.68|335.92|331.82|335.78|331.68|13
1640123340000|2021-12-21 21:49:00|335.77|331.67|335.7|331.6|335.79|331.69|335.66|331.56|14
1640123350000|2021-12-21 21:49:10|335.71|331.61|335.65|331.55|335.72|331.62|335.61|331.51|19
1640123360000|2021-12-21 21:49:20|335.64|331.54|335.61|331.51|335.65|331.55|335.61|331.51|4
1640123370000|2021-12-21 21:49:30|335.6|331.5|335.65|331.55|335.65|331.55|335.6|331.5|9
1640123380000|2021-12-21 21:49:40|335.66|331.56|335.77|331.67|335.78|331.68|335.66|331.56|14
1640123390000|2021-12-21 21:49:50|335.8|331.7|335.74|331.64|335.8|331.7|335.73|331.63|6
1640123400000|2021-12-21 21:50:00|335.73|331.63|335.58|331.48|335.73|331.63|335.58|331.48|13
1640123410000|2021-12-21 21:50:10|335.51|331.41|335.54|331.44|335.58|331.48|335.51|331.41|12
1640123420000|2021-12-21 21:50:20|335.55|331.45|335.59|331.49|335.59|331.49|335.54|331.44|8
1640123430000|2021-12-21 21:50:30|335.58|331.48|335.49|331.39|335.58|331.48|335.49|331.39|17
1640123440000|2021-12-21 21:50:40|335.42|331.32|335.37|331.27|335.49|331.39|335.37|331.27|12
1640123450000|2021-12-21 21:50:50|335.42|331.32|335.44|331.34|335.51|331.41|335.42|331.32|9
1640123460000|2021-12-21 21:51:00|335.45|331.35|335.46|331.36|335.53|331.43|335.44|331.34|13
1640123470000|2021-12-21 21:51:10|335.45|331.35|335.52|331.42|335.57|331.47|335.43|331.33|12
1640123480000|2021-12-21 21:51:20|335.53|331.43|335.56|331.46|335.6|331.5|335.52|331.42|9
1640123490000|2021-12-21 21:51:30|335.57|331.47|335.51|331.41|335.6|331.5|335.51|331.41|6
1640123500000|2021-12-21 21:51:40|335.48|331.38|335.46|331.36|335.52|331.42|335.41|331.31|20
1640123510000|2021-12-21 21:51:50|335.47|331.37|335.55|331.45|335.55|331.45|335.47|331.37|10
1640123520000|2021-12-21 21:52:00|335.54|331.44|335.6|331.5|335.6|331.5|335.51|331.41|14
1640123530000|2021-12-21 21:52:10|335.59|331.49|335.49|331.39|335.63|331.53|335.49|331.39|13
1640123540000|2021-12-21 21:52:20|335.52|331.42|335.46|331.36|335.52|331.42|335.42|331.32|8
1640123550000|2021-12-21 21:52:30|335.47|331.37|335.52|331.42|335.57|331.47|335.46|331.36|18
1640123560000|2021-12-21 21:52:40|335.51|331.41|335.35|331.25|335.53|331.43|335.35|331.25|18
1640123570000|2021-12-21 21:52:50|335.34|331.24|335.35|331.25|335.4|331.3|335.34|331.24|21
1640123580000|2021-12-21 21:53:00|335.37|331.27|335.36|331.26|335.39|331.29|335.27|331.17|10
1640123590000|2021-12-21 21:53:10|335.33|331.23|335.39|331.29|335.43|331.33|335.29|331.19|17
1640123600000|2021-12-21 21:53:20|335.42|331.32|335.46|331.36|335.5|331.4|335.42|331.32|6
1640123610000|2021-12-21 21:53:30|335.48|331.38|335.5|331.4|335.5|331.4|335.47|331.37|8
1640123620000|2021-12-21 21:53:40|335.51|331.41|335.59|331.49|335.62|331.52|335.51|331.41|14
1640123630000|2021-12-21 21:53:50|335.6|331.5|335.51|331.41|335.63|331.53|335.51|331.41|5
1640123640000|2021-12-21 21:54:00|335.54|331.44|335.47|331.37|335.62|331.52|335.47|331.37|9
1640123650000|2021-12-21 21:54:10|335.53|331.43|335.5|331.4|335.59|331.49|335.49|331.39|6
1640123660000|2021-12-21 21:54:20|335.49|331.39|335.57|331.47|335.59|331.49|335.49|331.39|6
1640123670000|2021-12-21 21:54:30|335.58|331.48|335.57|331.47|335.58|331.48|335.57|331.47|2
1640123680000|2021-12-21 21:54:40|335.52|331.42|335.61|331.51|335.63|331.53|335.52|331.42|10
1640123690000|2021-12-21 21:54:50|335.55|331.45|335.57|331.47|335.57|331.47|335.55|331.45|3
1640123700000|2021-12-21 21:55:00|335.59|331.49|335.56|331.46|335.61|331.51|335.56|331.46|7
1640123710000|2021-12-21 21:55:10|335.57|331.47|335.57|331.47|335.57|331.47|335.56|331.46|3
1640123720000|2021-12-21 21:55:20|335.56|331.46|335.48|331.38|335.61|331.51|335.48|331.38|9
1640123730000|2021-12-21 21:55:30|335.47|331.37|335.55|331.45|335.55|331.45|335.46|331.36|10
1640123740000|2021-12-21 21:55:40|335.47|331.37|335.69|331.59|335.69|331.59|335.47|331.37|17
1640123750000|2021-12-21 21:55:50|335.68|331.58|335.7|331.6|335.74|331.64|335.68|331.58|6
1640123760000|2021-12-21 21:56:00|335.69|331.59|335.79|331.69|335.79|331.69|335.69|331.59|10
1640123770000|2021-12-21 21:56:10|335.7|331.6|335.93|331.83|335.93|331.83|335.68|331.58|12
1640123780000|2021-12-21 21:56:20|335.94|331.84|335.96|331.86|335.96|331.86|335.93|331.83|5
1640123790000|2021-12-21 21:56:30|335.97|331.87|336.01|331.91|336.04|331.94|335.95|331.85|9
1640123800000|2021-12-21 21:56:40|335.99|331.89|335.99|331.89|336.02|331.92|335.96|331.86|9
1640123810000|2021-12-21 21:56:50|336.01|331.91|335.92|331.82|336.06|331.96|335.89|331.79|12
1640123820000|2021-12-21 21:57:00|335.93|331.83|335.94|331.84|335.94|331.84|335.86|331.76|6
1640123830000|2021-12-21 21:57:10|335.85|331.75|335.73|331.63|335.94|331.84|335.73|331.63|7
1640123840000|2021-12-21 21:57:20|335.76|331.66|335.79|331.69|335.85|331.75|335.76|331.66|5
1640123850000|2021-12-21 21:57:30|335.76|331.66|335.76|331.66|335.81|331.71|335.76|331.66|7
1640123860000|2021-12-21 21:57:40|335.8|331.7|335.78|331.68|335.81|331.71|335.76|331.66|8
1640123870000|2021-12-21 21:57:50|335.79|331.69|335.78|331.68|335.79|331.69|335.78|331.68|2
1640123880000|2021-12-21 21:58:00|335.77|331.67|335.76|331.66|335.79|331.69|335.75|331.65|7
1640123890000|2021-12-21 21:58:10|335.78|331.68|335.76|331.66|335.78|331.68|335.76|331.66|2
1640123900000|2021-12-21 21:58:20|335.74|331.64|335.76|331.66|335.76|331.66|335.74|331.64|2
1640123910000|2021-12-21 21:58:30|335.79|331.69|335.82|331.72|335.82|331.72|335.78|331.68|10
1640123920000|2021-12-21 21:58:40|335.83|331.73|335.79|331.69|335.83|331.73|335.78|331.68|3
1640123930000|2021-12-21 21:58:50|335.82|331.72|335.77|331.67|335.82|331.72|335.77|331.67|4
1640123940000|2021-12-21 21:59:00|335.76|331.66|335.77|331.67|335.8|331.7|335.69|331.59|15
1640123950000|2021-12-21 21:59:10|335.75|331.65|335.76|331.66|335.82|331.72|335.75|331.65|14
1640123960000|2021-12-21 21:59:20|335.75|331.65|335.75|331.65|335.75|331.65|335.73|331.63|4
1640123970000|2021-12-21 21:59:30|335.76|331.66|335.71|331.61|335.76|331.66|335.71|331.61|9
1640123980000|2021-12-21 21:59:40|335.72|331.62|335.59|331.49|335.72|331.62|335.57|331.47|15
1640123990000|2021-12-21 21:59:50|335.54|331.44|335.53|331.43|335.59|331.49|335.53|331.43|12
1640124000000|2021-12-21 22:00:00|335.54|331.44|335.66|331.56|335.87|331.77|335.53|331.43|13
1640124010000|2021-12-21 22:00:10|335.65|331.55|335.7|331.6|335.77|331.67|335.65|331.55|16
1640124020000|2021-12-21 22:00:20|335.73|331.63|335.81|331.71|335.81|331.71|335.71|331.61|10
1640124030000|2021-12-21 22:00:30|335.83|331.73|336.11|332.01|336.13|332.03|335.83|331.73|13
1640124040000|2021-12-21 22:00:40|336.12|332.02|336.11|332.01|336.13|332.03|336.03|331.93|9
1640124050000|2021-12-21 22:00:50|336.12|332.02|336.12|332.02|336.12|332.02|336.03|331.93|6
1640124060000|2021-12-21 22:01:00|336.13|332.03|335.92|331.82|336.13|332.03|335.92|331.82|11
1640124070000|2021-12-21 22:01:10|335.96|331.86|336.21|332.11|336.21|332.11|335.96|331.86|10
1640124080000|2021-12-21 22:01:20|336.2|332.1|336.15|332.05|336.21|332.11|336.15|332.05|6
1640124090000|2021-12-21 22:01:30|336.13|332.03|336.18|332.08|336.2|332.1|336.09|331.99|14
1640124100000|2021-12-21 22:01:40|336.17|332.07|335.97|331.87|336.17|332.07|335.92|331.82|13
1640124110000|2021-12-21 22:01:50|335.91|331.81|335.71|331.61|335.91|331.81|335.65|331.55|19
1640124120000|2021-12-21 22:02:00|335.73|331.63|335.74|331.64|335.74|331.64|335.65|331.55|11
1640124130000|2021-12-21 22:02:10|335.77|331.67|335.65|331.55|335.77|331.67|335.65|331.55|8
1640124140000|2021-12-21 22:02:20|335.61|331.51|335.66|331.56|335.69|331.59|335.59|331.49|15
1640124150000|2021-12-21 22:02:30|335.65|331.55|335.57|331.47|335.65|331.55|335.57|331.47|4
1640124160000|2021-12-21 22:02:40|335.59|331.49|335.57|331.47|335.64|331.54|335.56|331.46|15
1640124170000|2021-12-21 22:02:50|335.56|331.46|335.65|331.55|335.7|331.6|335.56|331.46|7
1640124180000|2021-12-21 22:03:00|335.64|331.54|335.68|331.58|335.71|331.61|335.64|331.54|8
1640124190000|2021-12-21 22:03:10|335.69|331.59|335.65|331.55|335.69|331.59|335.62|331.52|9
1640124200000|2021-12-21 22:03:20|335.64|331.54|335.54|331.44|335.64|331.54|335.54|331.44|13
1640124210000|2021-12-21 22:03:30|335.53|331.43|335.49|331.39|335.55|331.45|335.49|331.39|8
1640124220000|2021-12-21 22:03:40|335.46|331.36|335.48|331.38|335.5|331.4|335.4|331.3|9
1640124230000|2021-12-21 22:03:50|335.47|331.37|335.41|331.31|335.47|331.37|335.41|331.31|11
1640124240000|2021-12-21 22:04:00|335.43|331.33|335.41|331.31|335.43|331.33|335.41|331.31|2
1640124250000|2021-12-21 22:04:10|335.4|331.3|335.35|331.25|335.4|331.3|335.35|331.25|8
1640124260000|2021-12-21 22:04:20|335.36|331.26|335.32|331.22|335.36|331.26|335.25|331.15|15
1640124270000|2021-12-21 22:04:30|335.31|331.21|335.35|331.25|335.41|331.31|335.27|331.17|10
1640124280000|2021-12-21 22:04:40|335.34|331.24|335.53|331.43|335.54|331.44|335.34|331.24|14
1640124290000|2021-12-21 22:04:50|335.54|331.44|335.54|331.44|335.59|331.49|335.49|331.39|14
1640124300000|2021-12-21 22:05:00|335.55|331.45|335.5|331.4|335.57|331.47|335.49|331.39|6
1640124310000|2021-12-21 22:05:10|335.51|331.41|335.61|331.51|335.61|331.51|335.49|331.39|6
1640124320000|2021-12-21 22:05:20|335.64|331.54|335.72|331.62|335.72|331.62|335.63|331.53|8
1640124340000|2021-12-21 22:05:40|335.71|331.61|335.71|331.61|335.71|331.61|335.71|331.61|1
1640124350000|2021-12-21 22:05:50|335.7|331.6|335.67|331.57|335.7|331.6|335.67|331.57|2
1640124360000|2021-12-21 22:06:00|335.68|331.58|335.8|331.7|335.8|331.7|335.68|331.58|8
1640124370000|2021-12-21 22:06:10|335.79|331.69|335.79|331.69|335.84|331.74|335.76|331.66|9
1640124380000|2021-12-21 22:06:20|335.8|331.7|335.67|331.57|335.8|331.7|335.67|331.57|7
1640124390000|2021-12-21 22:06:30|335.68|331.58|335.69|331.59|335.72|331.62|335.65|331.55|12
1640124400000|2021-12-21 22:06:40|335.64|331.54|335.63|331.53|335.67|331.57|335.62|331.52|7
1640124410000|2021-12-21 22:06:50|335.6|331.5|335.61|331.51|335.62|331.52|335.58|331.48|9
1640124420000|2021-12-21 22:07:00|335.64|331.54|335.69|331.59|335.71|331.61|335.6|331.5|15
1640124430000|2021-12-21 22:07:10|335.66|331.56|335.67|331.57|335.69|331.59|335.65|331.55|4
1640124440000|2021-12-21 22:07:20|335.72|331.62|335.83|331.73|335.85|331.75|335.72|331.62|10
1640124450000|2021-12-21 22:07:30|335.87|331.77|335.86|331.76|335.87|331.77|335.83|331.73|6
1640124460000|2021-12-21 22:07:40|335.87|331.77|335.91|331.81|335.91|331.81|335.83|331.73|8
1640124470000|2021-12-21 22:07:50|335.95|331.85|335.93|331.83|335.95|331.85|335.93|331.83|2
1640124480000|2021-12-21 22:08:00|335.91|331.81|335.93|331.83|335.97|331.87|335.91|331.81|11
1640124490000|2021-12-21 22:08:10|335.94|331.84|335.94|331.84|335.97|331.87|335.94|331.84|7
1640124500000|2021-12-21 22:08:20|335.95|331.85|335.73|331.63|335.95|331.85|335.73|331.63|14
1640124510000|2021-12-21 22:08:30|335.72|331.62|335.5|331.4|335.73|331.63|335.49|331.39|18
1640124520000|2021-12-21 22:08:40|335.49|331.39|335.49|331.39|335.5|331.4|335.48|331.38|10
1640124530000|2021-12-21 22:08:50|335.46|331.36|335.57|331.47|335.58|331.48|335.46|331.36|9
1640124540000|2021-12-21 22:09:00|335.56|331.46|335.55|331.45|335.56|331.46|335.55|331.45|4
1640124550000|2021-12-21 22:09:10|335.59|331.49|335.57|331.47|335.59|331.49|335.55|331.45|4
1640124560000|2021-12-21 22:09:20|335.55|331.45|335.55|331.45|335.61|331.51|335.55|331.45|9
1640124570000|2021-12-21 22:09:30|335.56|331.46|335.55|331.45|335.6|331.5|335.55|331.45|5
1640124580000|2021-12-21 22:09:40|335.59|331.49|335.5|331.4|335.6|331.5|335.46|331.36|12
1640124590000|2021-12-21 22:09:50|335.54|331.44|335.54|331.44|335.56|331.46|335.47|331.37|12
1640124600000|2021-12-21 22:10:00|335.49|331.39|335.53|331.43|335.53|331.43|335.49|331.39|8
1640124610000|2021-12-21 22:10:10|335.5|331.4|335.44|331.34|335.5|331.4|335.44|331.34|4
1640124620000|2021-12-21 22:10:20|335.45|331.35|335.45|331.35|335.48|331.38|335.38|331.28|9
1640124630000|2021-12-21 22:10:30|335.47|331.37|335.44|331.34|335.47|331.37|335.44|331.34|2
1640124640000|2021-12-21 22:10:40|335.47|331.37|335.4|331.3|335.48|331.38|335.38|331.28|11
1640124660000|2021-12-21 22:11:00|335.39|331.29|335.4|331.3|335.4|331.3|335.37|331.27|3
1640124670000|2021-12-21 22:11:10|335.39|331.29|335.39|331.29|335.39|331.29|335.36|331.26|5
1640124690000|2021-12-21 22:11:30|335.35|331.25|335.37|331.27|335.37|331.27|335.29|331.19|5
1640124700000|2021-12-21 22:11:40|335.42|331.32|335.52|331.42|335.52|331.42|335.42|331.32|6
1640124710000|2021-12-21 22:11:50|335.53|331.43|335.53|331.43|335.53|331.43|335.53|331.43|1
1640124720000|2021-12-21 22:12:00|335.58|331.48|335.65|331.55|335.65|331.55|335.55|331.45|15
1640124730000|2021-12-21 22:12:10|335.63|331.53|335.59|331.49|335.66|331.56|335.59|331.49|6
1640124740000|2021-12-21 22:12:20|335.58|331.48|335.58|331.48|335.66|331.56|335.58|331.48|7
1640124750000|2021-12-21 22:12:30|335.59|331.49|335.59|331.49|335.59|331.49|335.58|331.48|3
1640124760000|2021-12-21 22:12:40|335.58|331.48|335.61|331.51|335.61|331.51|335.58|331.48|3
1640124770000|2021-12-21 22:12:50|335.59|331.49|335.59|331.49|335.59|331.49|335.59|331.49|1
1640124780000|2021-12-21 22:13:00|335.6|331.5|335.61|331.51|335.61|331.51|335.58|331.48|5
1640124790000|2021-12-21 22:13:10|335.6|331.5|335.59|331.49|335.6|331.5|335.58|331.48|5
1640124800000|2021-12-21 22:13:20|335.58|331.48|335.59|331.49|335.6|331.5|335.58|331.48|4
1640124810000|2021-12-21 22:13:30|335.6|331.5|335.59|331.49|335.63|331.53|335.59|331.49|8
1640124820000|2021-12-21 22:13:40|335.6|331.5|335.6|331.5|335.62|331.52|335.59|331.49|5
1640124830000|2021-12-21 22:13:50|335.59|331.49|335.62|331.52|335.67|331.57|335.59|331.49|9
1640124840000|2021-12-21 22:14:00|335.63|331.53|335.61|331.51|335.64|331.54|335.61|331.51|6
1640124850000|2021-12-21 22:14:10|335.62|331.52|335.44|331.34|335.62|331.52|335.44|331.34|9
1640124860000|2021-12-21 22:14:20|335.45|331.35|335.46|331.36|335.51|331.41|335.39|331.29|8
1640124870000|2021-12-21 22:14:30|335.45|331.35|335.46|331.36|335.49|331.39|335.45|331.35|6
1640124880000|2021-12-21 22:14:40|335.42|331.32|335.46|331.36|335.46|331.36|335.4|331.3|5
1640124890000|2021-12-21 22:14:50|335.41|331.31|335.43|331.33|335.44|331.34|335.4|331.3|8
1640124900000|2021-12-21 22:15:00|335.42|331.32|335.35|331.25|335.42|331.32|335.28|331.18|16
1640124910000|2021-12-21 22:15:10|335.34|331.24|335.45|331.35|335.47|331.37|335.3|331.2|16
1640124920000|2021-12-21 22:15:20|335.44|331.34|335.46|331.36|335.49|331.39|335.44|331.34|7
1640124930000|2021-12-21 22:15:30|335.47|331.37|335.56|331.46|335.56|331.46|335.41|331.31|16
1640124940000|2021-12-21 22:15:40|335.57|331.47|335.67|331.57|335.67|331.57|335.57|331.47|12
1640124950000|2021-12-21 22:15:50|335.68|331.58|335.54|331.44|335.72|331.62|335.54|331.44|17
1640124960000|2021-12-21 22:16:00|335.46|331.36|335.52|331.42|335.56|331.46|335.46|331.36|4
1640124970000|2021-12-21 22:16:10|335.51|331.41|335.54|331.44|335.54|331.44|335.51|331.41|3
1640124980000|2021-12-21 22:16:20|335.52|331.42|335.52|331.42|335.56|331.46|335.51|331.41|7
1640124990000|2021-12-21 22:16:30|335.51|331.41|335.51|331.41|335.51|331.41|335.51|331.41|1
1640125000000|2021-12-21 22:16:40|335.52|331.42|335.51|331.41|335.52|331.42|335.46|331.36|6
1640125020000|2021-12-21 22:17:00|335.49|331.39|335.51|331.41|335.51|331.41|335.49|331.39|2
1640125030000|2021-12-21 22:17:10|335.57|331.47|335.64|331.54|335.71|331.61|335.57|331.47|17
1640125040000|2021-12-21 22:17:20|335.61|331.51|335.73|331.63|335.77|331.67|335.61|331.51|15
1640125050000|2021-12-21 22:17:30|335.76|331.66|335.77|331.67|335.82|331.72|335.76|331.66|6
1640125060000|2021-12-21 22:17:40|335.78|331.68|335.76|331.66|335.78|331.68|335.73|331.63|9
1640125070000|2021-12-21 22:17:50|335.77|331.67|335.63|331.53|335.77|331.67|335.62|331.52|11
1640125080000|2021-12-21 22:18:00|335.58|331.48|335.61|331.51|335.65|331.55|335.58|331.48|7
1640125090000|2021-12-21 22:18:10|335.62|331.52|335.6|331.5|335.62|331.52|335.53|331.43|9
1640125100000|2021-12-21 22:18:20|335.57|331.47|335.57|331.47|335.59|331.49|335.54|331.44|5
1640125110000|2021-12-21 22:18:30|335.58|331.48|335.58|331.48|335.58|331.48|335.58|331.48|1
1640125120000|2021-12-21 22:18:40|335.57|331.47|335.58|331.48|335.58|331.48|335.57|331.47|2
1640125130000|2021-12-21 22:18:50|335.56|331.46|335.74|331.64|335.74|331.64|335.56|331.46|16
1640125140000|2021-12-21 22:19:00|335.72|331.62|335.81|331.71|335.82|331.72|335.72|331.62|11
1640125150000|2021-12-21 22:19:10|335.82|331.72|335.81|331.71|335.82|331.72|335.81|331.71|4
1640125160000|2021-12-21 22:19:20|335.8|331.7|335.83|331.73|335.83|331.73|335.8|331.7|4
1640125170000|2021-12-21 22:19:30|335.84|331.74|335.84|331.74|335.84|331.74|335.8|331.7|5
1640125180000|2021-12-21 22:19:40|335.83|331.73|335.83|331.73|335.84|331.74|335.83|331.73|3
1640125190000|2021-12-21 22:19:50|335.82|331.72|335.84|331.74|335.85|331.75|335.8|331.7|11
1640125200000|2021-12-21 22:20:00|335.83|331.73|335.74|331.64|335.83|331.73|335.73|331.63|13
1640125210000|2021-12-21 22:20:10|335.75|331.65|335.71|331.61|335.75|331.65|335.67|331.57|8
1640125220000|2021-12-21 22:20:20|335.72|331.62|335.71|331.61|335.73|331.63|335.71|331.61|3
1640125230000|2021-12-21 22:20:30|335.66|331.56|335.66|331.56|335.66|331.56|335.66|331.56|1
1640125240000|2021-12-21 22:20:40|335.71|331.61|335.72|331.62|335.73|331.63|335.69|331.59|12
1640125250000|2021-12-21 22:20:50|335.68|331.58|335.72|331.62|335.81|331.71|335.63|331.53|17
1640125260000|2021-12-21 22:21:00|335.69|331.59|335.9|331.8|335.9|331.8|335.69|331.59|11
1640125270000|2021-12-21 22:21:10|335.89|331.79|335.87|331.77|335.92|331.82|335.84|331.74|10
1640125280000|2021-12-21 22:21:20|335.86|331.76|335.89|331.79|335.89|331.79|335.82|331.72|12
1640125290000|2021-12-21 22:21:30|335.86|331.76|335.74|331.64|335.88|331.78|335.74|331.64|14
1640125300000|2021-12-21 22:21:40|335.71|331.61|335.69|331.59|335.74|331.64|335.64|331.54|11
1640125310000|2021-12-21 22:21:50|335.68|331.58|335.61|331.51|335.68|331.58|335.56|331.46|10
1640125320000|2021-12-21 22:22:00|335.62|331.52|335.62|331.52|335.62|331.52|335.5|331.4|9
1640125330000|2021-12-21 22:22:10|335.56|331.46|335.56|331.46|335.63|331.53|335.55|331.45|4
1640125340000|2021-12-21 22:22:20|335.53|331.43|335.56|331.46|335.62|331.52|335.51|331.41|9
1640125360000|2021-12-21 22:22:40|335.6|331.5|335.56|331.46|335.62|331.52|335.56|331.46|8
1640125370000|2021-12-21 22:22:50|335.58|331.48|335.56|331.46|335.63|331.53|335.49|331.39|9
1640125380000|2021-12-21 22:23:00|335.55|331.45|335.53|331.43|335.61|331.51|335.53|331.43|10
1640125390000|2021-12-21 22:23:10|335.54|331.44|335.55|331.45|335.55|331.45|335.54|331.44|2
1640125400000|2021-12-21 22:23:20|335.52|331.42|335.55|331.45|335.55|331.45|335.52|331.42|2
1640125430000|2021-12-21 22:23:50|335.54|331.44|335.55|331.45|335.57|331.47|335.48|331.38|15
1640125440000|2021-12-21 22:24:00|335.57|331.47|335.55|331.45|335.57|331.47|335.54|331.44|3
1640125450000|2021-12-21 22:24:10|335.56|331.46|335.57|331.47|335.64|331.54|335.53|331.43|7
1640125460000|2021-12-21 22:24:20|335.56|331.46|335.49|331.39|335.57|331.47|335.49|331.39|4
1640125470000|2021-12-21 22:24:30|335.48|331.38|335.56|331.46|335.61|331.51|335.48|331.38|11
1640125480000|2021-12-21 22:24:40|335.55|331.45|335.61|331.51|335.63|331.53|335.53|331.43|7
1640125490000|2021-12-21 22:24:50|335.52|331.42|335.55|331.45|335.64|331.54|335.52|331.42|6
1640125500000|2021-12-21 22:25:00|335.49|331.39|335.55|331.45|335.61|331.51|335.49|331.39|5
1640125510000|2021-12-21 22:25:10|335.56|331.46|335.47|331.37|335.56|331.46|335.45|331.35|13
1640125520000|2021-12-21 22:25:20|335.48|331.38|335.49|331.39|335.49|331.39|335.46|331.36|7
1640125530000|2021-12-21 22:25:30|335.46|331.36|335.48|331.38|335.48|331.38|335.46|331.36|5
1640125540000|2021-12-21 22:25:40|335.46|331.36|335.48|331.38|335.48|331.38|335.46|331.36|2
1640125550000|2021-12-21 22:25:50|335.47|331.37|335.46|331.36|335.47|331.37|335.41|331.31|5
1640125560000|2021-12-21 22:26:00|335.44|331.34|335.46|331.36|335.5|331.4|335.39|331.29|6
1640125570000|2021-12-21 22:26:10|335.38|331.28|335.41|331.31|335.47|331.37|335.38|331.28|5
1640125580000|2021-12-21 22:26:20|335.46|331.36|335.37|331.27|335.46|331.36|335.37|331.27|4
1640125590000|2021-12-21 22:26:30|335.42|331.32|335.46|331.36|335.46|331.36|335.42|331.32|4
1640125600000|2021-12-21 22:26:40|335.47|331.37|335.45|331.35|335.49|331.39|335.45|331.35|5
1640125610000|2021-12-21 22:26:50|335.47|331.37|335.53|331.43|335.58|331.48|335.47|331.37|11
1640125620000|2021-12-21 22:27:00|335.52|331.42|335.48|331.38|335.58|331.48|335.47|331.37|11
1640125630000|2021-12-21 22:27:10|335.47|331.37|335.44|331.34|335.49|331.39|335.44|331.34|5
1640125640000|2021-12-21 22:27:20|335.45|331.35|335.46|331.36|335.5|331.4|335.45|331.35|6
1640125650000|2021-12-21 22:27:30|335.45|331.35|335.48|331.38|335.48|331.38|335.38|331.28|6
1640125660000|2021-12-21 22:27:40|335.47|331.37|335.47|331.37|335.48|331.38|335.46|331.36|6
1640125670000|2021-12-21 22:27:50|335.46|331.36|335.47|331.37|335.47|331.37|335.46|331.36|2
1640125680000|2021-12-21 22:28:00|335.37|331.27|335.47|331.37|335.52|331.42|335.37|331.27|6
1640125690000|2021-12-21 22:28:10|335.44|331.34|335.46|331.36|335.46|331.36|335.41|331.31|4
1640125700000|2021-12-21 22:28:20|335.42|331.32|335.47|331.37|335.48|331.38|335.38|331.28|7
1640125710000|2021-12-21 22:28:30|335.48|331.38|335.43|331.33|335.48|331.38|335.43|331.33|7
1640125720000|2021-12-21 22:28:40|335.44|331.34|335.41|331.31|335.44|331.34|335.41|331.31|4
1640125730000|2021-12-21 22:28:50|335.4|331.3|335.29|331.19|335.4|331.3|335.29|331.19|9
1640125740000|2021-12-21 22:29:00|335.26|331.16|335.28|331.18|335.29|331.19|335.2|331.1|7
1640125750000|2021-12-21 22:29:10|335.29|331.19|335.28|331.18|335.29|331.19|335.28|331.18|2
1640125760000|2021-12-21 22:29:20|335.16|331.06|335.21|331.11|335.28|331.18|335.16|331.06|8
1640125780000|2021-12-21 22:29:40|335.23|331.13|335.2|331.1|335.23|331.13|335.2|331.1|5
1640125790000|2021-12-21 22:29:50|335.16|331.06|335.2|331.1|335.23|331.13|335.08|330.98|5
1640125820000|2021-12-21 22:30:20|335.07|330.97|335.2|331.1|335.23|331.13|335.07|330.97|4
1640125830000|2021-12-21 22:30:30|335.19|331.09|335.07|330.97|335.19|331.09|335.07|330.97|6
1640125840000|2021-12-21 22:30:40|335.06|330.96|335.13|331.03|335.13|331.03|335.06|330.96|2
1640125860000|2021-12-21 22:31:00|335.14|331.04|335.14|331.04|335.14|331.04|335.13|331.03|3
1640125870000|2021-12-21 22:31:10|335.13|331.03|335.13|331.03|335.13|331.03|335.13|331.03|1
1640125880000|2021-12-21 22:31:20|335.14|331.04|335.14|331.04|335.14|331.04|335.14|331.04|1
1640125890000|2021-12-21 22:31:30|335.12|331.02|335.23|331.13|335.24|331.14|335.12|331.02|13
1640125900000|2021-12-21 22:31:40|335.22|331.12|335.2|331.1|335.23|331.13|335.2|331.1|3
1640125910000|2021-12-21 22:31:50|335.19|331.09|335.25|331.15|335.25|331.15|335.14|331.04|8
1640125980000|2021-12-21 22:33:00|335.28|331.18|335.25|331.15|335.28|331.18|335.25|331.15|2
1640125990000|2021-12-21 22:33:10|335.26|331.16|335.36|331.26|335.36|331.26|335.24|331.14|11
1640126000000|2021-12-21 22:33:20|335.32|331.22|335.53|331.43|335.53|331.43|335.32|331.22|17
1640126010000|2021-12-21 22:33:30|335.54|331.44|335.56|331.46|335.56|331.46|335.53|331.43|5
1640126020000|2021-12-21 22:33:40|335.6|331.5|335.6|331.5|335.6|331.5|335.56|331.46|5
1640126030000|2021-12-21 22:33:50|335.56|331.46|335.56|331.46|335.6|331.5|335.53|331.43|9
1640126040000|2021-12-21 22:34:00|335.59|331.49|335.59|331.49|335.59|331.49|335.59|331.49|1
1640126050000|2021-12-21 22:34:10|335.55|331.45|335.55|331.45|335.56|331.46|335.54|331.44|4
1640126060000|2021-12-21 22:34:20|335.56|331.46|335.55|331.45|335.56|331.46|335.54|331.44|4
1640126070000|2021-12-21 22:34:30|335.58|331.48|335.55|331.45|335.58|331.48|335.55|331.45|2
1640126080000|2021-12-21 22:34:40|335.57|331.47|335.55|331.45|335.62|331.52|335.55|331.45|10
1640126090000|2021-12-21 22:34:50|335.58|331.48|335.55|331.45|335.58|331.48|335.55|331.45|11
1640126100000|2021-12-21 22:35:00|335.56|331.46|335.56|331.46|335.56|331.46|335.55|331.45|3
1640126110000|2021-12-21 22:35:10|335.59|331.49|335.62|331.52|335.62|331.52|335.57|331.47|4
1640126120000|2021-12-21 22:35:20|335.63|331.53|335.71|331.61|335.71|331.61|335.6|331.5|9
1640126130000|2021-12-21 22:35:30|335.79|331.69|335.81|331.71|335.83|331.73|335.79|331.69|8
1640126140000|2021-12-21 22:35:40|335.82|331.72|335.86|331.76|335.86|331.76|335.79|331.69|6
1640126150000|2021-12-21 22:35:50|335.85|331.75|335.86|331.76|335.88|331.78|335.81|331.71|8
1640126160000|2021-12-21 22:36:00|335.84|331.74|335.86|331.76|335.87|331.77|335.84|331.74|3
1640126170000|2021-12-21 22:36:10|335.87|331.77|335.87|331.77|335.88|331.78|335.87|331.77|3
1640126180000|2021-12-21 22:36:20|335.85|331.75|335.88|331.78|335.88|331.78|335.84|331.74|4
1640126190000|2021-12-21 22:36:30|335.9|331.8|335.88|331.78|335.9|331.8|335.86|331.76|5
1640126200000|2021-12-21 22:36:40|335.9|331.8|335.92|331.82|335.96|331.86|335.86|331.76|11
1640126220000|2021-12-21 22:37:00|335.95|331.85|335.95|331.85|335.95|331.85|335.95|331.85|1
1640126230000|2021-12-21 22:37:10|335.93|331.83|336|331.9|336|331.9|335.93|331.83|3
1640126240000|2021-12-21 22:37:20|336.01|331.91|336|331.9|336.01|331.91|336|331.9|2
1640126250000|2021-12-21 22:37:30|335.99|331.89|336|331.9|336|331.9|335.99|331.89|4
1640126260000|2021-12-21 22:37:40|335.98|331.88|335.99|331.89|335.99|331.89|335.97|331.87|3
1640126270000|2021-12-21 22:37:50|335.97|331.87|336|331.9|336|331.9|335.97|331.87|2
1640126280000|2021-12-21 22:38:00|335.98|331.88|336|331.9|336|331.9|335.98|331.88|2
1640126290000|2021-12-21 22:38:10|335.97|331.87|335.99|331.89|336|331.9|335.97|331.87|4
1640126300000|2021-12-21 22:38:20|335.93|331.83|335.85|331.75|335.98|331.88|335.85|331.75|5
1640126310000|2021-12-21 22:38:30|335.82|331.72|335.81|331.71|335.94|331.84|335.81|331.71|5
1640126320000|2021-12-21 22:38:40|335.91|331.81|335.91|331.81|335.91|331.81|335.73|331.63|5
1640126330000|2021-12-21 22:38:50|335.93|331.83|335.93|331.83|335.93|331.83|335.91|331.81|6
1640126340000|2021-12-21 22:39:00|335.94|331.84|335.96|331.86|335.98|331.88|335.94|331.84|6
1640126350000|2021-12-21 22:39:10|335.98|331.88|335.98|331.88|335.98|331.88|335.98|331.88|1
1640126360000|2021-12-21 22:39:20|335.96|331.86|335.96|331.86|335.96|331.86|335.96|331.86|1
1640126390000|2021-12-21 22:39:50|335.97|331.87|335.97|331.87|335.99|331.89|335.97|331.87|3
1640126400000|2021-12-21 22:40:00|335.99|331.89|335.97|331.87|335.99|331.89|335.97|331.87|2
1640126410000|2021-12-21 22:40:10|335.93|331.83|335.93|331.83|335.93|331.83|335.91|331.81|4
1640126430000|2021-12-21 22:40:30|335.92|331.82|335.93|331.83|335.93|331.83|335.92|331.82|2
1640126440000|2021-12-21 22:40:40|335.92|331.82|335.8|331.7|335.92|331.82|335.8|331.7|4
1640126450000|2021-12-21 22:40:50|335.91|331.81|335.91|331.81|335.91|331.81|335.91|331.81|1
1640126460000|2021-12-21 22:41:00|335.92|331.82|335.91|331.81|335.93|331.83|335.89|331.79|8
1640126470000|2021-12-21 22:41:10|335.89|331.79|335.91|331.81|335.91|331.81|335.89|331.79|4
1640126480000|2021-12-21 22:41:20|335.9|331.8|335.91|331.81|335.93|331.83|335.9|331.8|4
1640126500000|2021-12-21 22:41:40|335.9|331.8|335.92|331.82|335.92|331.82|335.9|331.8|2
1640126510000|2021-12-21 22:41:50|335.9|331.8|335.9|331.8|335.93|331.83|335.9|331.8|6
1640126520000|2021-12-21 22:42:00|335.91|331.81|335.92|331.82|335.92|331.82|335.9|331.8|4
1640126530000|2021-12-21 22:42:10|335.9|331.8|335.89|331.79|335.9|331.8|335.89|331.79|2
1640126540000|2021-12-21 22:42:20|335.9|331.8|335.89|331.79|335.9|331.8|335.89|331.79|8
1640126550000|2021-12-21 22:42:30|335.9|331.8|335.93|331.83|335.93|331.83|335.88|331.78|3
1640126560000|2021-12-21 22:42:40|335.94|331.84|335.84|331.74|335.94|331.84|335.84|331.74|5
1640126570000|2021-12-21 22:42:50|335.87|331.77|335.88|331.78|335.89|331.79|335.87|331.77|3
1640126580000|2021-12-21 22:43:00|335.89|331.79|335.88|331.78|335.93|331.83|335.88|331.78|3
1640126590000|2021-12-21 22:43:10|335.89|331.79|335.88|331.78|335.89|331.79|335.88|331.78|4
1640126600000|2021-12-21 22:43:20|335.89|331.79|335.85|331.75|335.9|331.8|335.85|331.75|9
1640126610000|2021-12-21 22:43:30|335.91|331.81|335.98|331.88|335.98|331.88|335.91|331.81|2
1640126630000|2021-12-21 22:43:50|335.96|331.86|335.99|331.89|335.99|331.89|335.96|331.86|2
1640126650000|2021-12-21 22:44:10|335.96|331.86|335.99|331.89|335.99|331.89|335.96|331.86|2
1640126670000|2021-12-21 22:44:30|336.01|331.91|336.01|331.91|336.01|331.91|336.01|331.91|1
1640126680000|2021-12-21 22:44:40|336.03|331.93|335.96|331.86|336.03|331.93|335.96|331.86|4
1640126690000|2021-12-21 22:44:50|336.01|331.91|335.96|331.86|336.03|331.93|335.96|331.86|9
1640126700000|2021-12-21 22:45:00|335.93|331.83|335.86|331.76|335.96|331.86|335.85|331.75|9
1640126710000|2021-12-21 22:45:10|335.96|331.86|335.95|331.85|335.97|331.87|335.95|331.85|4
1640126720000|2021-12-21 22:45:20|335.94|331.84|335.92|331.82|335.97|331.87|335.92|331.82|6
1640126730000|2021-12-21 22:45:30|335.95|331.85|336|331.9|336|331.9|335.95|331.85|3
1640126750000|2021-12-21 22:45:50|335.96|331.86|335.96|331.86|335.96|331.86|335.95|331.85|3
1640126760000|2021-12-21 22:46:00|336|331.9|336|331.9|336|331.9|336|331.9|1
1640126770000|2021-12-21 22:46:10|335.92|331.82|335.92|331.82|335.92|331.82|335.92|331.82|1
1640126780000|2021-12-21 22:46:20|335.96|331.86|336|331.9|336.01|331.91|335.9|331.8|6
1640126790000|2021-12-21 22:46:30|335.98|331.88|336|331.9|336|331.9|335.98|331.88|2
1640126810000|2021-12-21 22:46:50|335.99|331.89|335.99|331.89|335.99|331.89|335.99|331.89|1
1640126820000|2021-12-21 22:47:00|336|331.9|336|331.9|336|331.9|336|331.9|1
1640126830000|2021-12-21 22:47:10|335.93|331.83|335.87|331.77|335.95|331.85|335.87|331.77|6
1640126840000|2021-12-21 22:47:20|335.8|331.7|335.83|331.73|335.83|331.73|335.8|331.7|4
1640126850000|2021-12-21 22:47:30|335.84|331.74|335.91|331.81|335.91|331.81|335.84|331.74|2
1640126870000|2021-12-21 22:47:50|335.84|331.74|335.83|331.73|335.84|331.74|335.82|331.72|5
1640126880000|2021-12-21 22:48:00|335.84|331.74|335.9|331.8|335.9|331.8|335.82|331.72|7
1640126890000|2021-12-21 22:48:10|335.89|331.79|335.89|331.79|335.92|331.82|335.89|331.79|10
1640126900000|2021-12-21 22:48:20|335.92|331.82|335.89|331.79|335.92|331.82|335.89|331.79|2
1640126910000|2021-12-21 22:48:30|335.87|331.77|335.89|331.79|335.89|331.79|335.87|331.77|3
1640126920000|2021-12-21 22:48:40|335.86|331.76|335.86|331.76|335.86|331.76|335.86|331.76|1
1640126940000|2021-12-21 22:49:00|335.83|331.73|335.83|331.73|335.89|331.79|335.83|331.73|3
1640126950000|2021-12-21 22:49:10|335.94|331.84|335.83|331.73|335.94|331.84|335.83|331.73|2
1640126960000|2021-12-21 22:49:20|335.88|331.78|335.83|331.73|335.88|331.78|335.8|331.7|3
1640126970000|2021-12-21 22:49:30|335.88|331.78|335.83|331.73|335.94|331.84|335.79|331.69|7
1640126980000|2021-12-21 22:49:40|335.82|331.72|335.83|331.73|335.85|331.75|335.79|331.69|11
1640126990000|2021-12-21 22:49:50|335.82|331.72|335.82|331.72|335.83|331.73|335.79|331.69|6
1640127000000|2021-12-21 22:50:00|335.8|331.7|335.73|331.63|335.82|331.72|335.73|331.63|4
1640127010000|2021-12-21 22:50:10|335.75|331.65|335.75|331.65|335.75|331.65|335.75|331.65|1
1640127040000|2021-12-21 22:50:40|335.83|331.73|335.83|331.73|335.83|331.73|335.81|331.71|3
1640127050000|2021-12-21 22:50:50|335.86|331.76|335.82|331.72|335.88|331.78|335.82|331.72|4
1640127060000|2021-12-21 22:51:00|335.85|331.75|335.83|331.73|335.85|331.75|335.82|331.72|5
1640127070000|2021-12-21 22:51:10|335.84|331.74|335.84|331.74|335.87|331.77|335.82|331.72|12
1640127110000|2021-12-21 22:51:50|335.83|331.73|335.85|331.75|335.87|331.77|335.83|331.73|7
1640127120000|2021-12-21 22:52:00|335.88|331.78|335.89|331.79|335.89|331.79|335.82|331.72|7
1640127130000|2021-12-21 22:52:10|335.91|331.81|335.91|331.81|335.94|331.84|335.9|331.8|6
1640127140000|2021-12-21 22:52:20|335.93|331.83|335.91|331.81|335.93|331.83|335.91|331.81|2
1640127160000|2021-12-21 22:52:40|335.92|331.82|335.91|331.81|335.92|331.82|335.8|331.7|4
1640127180000|2021-12-21 22:53:00|335.92|331.82|335.91|331.81|335.92|331.82|335.91|331.81|2
1640127200000|2021-12-21 22:53:20|335.97|331.87|335.95|331.85|335.98|331.88|335.94|331.84|6
1640127210000|2021-12-21 22:53:30|335.96|331.86|336|331.9|336|331.9|335.95|331.85|4
1640127230000|2021-12-21 22:53:50|336.03|331.93|336.34|332.24|336.38|332.28|336.03|331.93|14
1640127240000|2021-12-21 22:54:00|336.33|332.23|336.65|332.55|336.65|332.55|336.33|332.23|19
1640127250000|2021-12-21 22:54:10|336.66|332.56|336.62|332.52|336.71|332.61|336.62|332.52|11
1640127260000|2021-12-21 22:54:20|336.63|332.53|336.61|332.51|336.63|332.53|336.56|332.46|4
1640127270000|2021-12-21 22:54:30|336.6|332.5|336.61|332.51|336.61|332.51|336.6|332.5|2
1640127280000|2021-12-21 22:54:40|336.6|332.5|336.61|332.51|336.66|332.56|336.6|332.5|8
1640127290000|2021-12-21 22:54:50|336.6|332.5|336.6|332.5|336.64|332.54|336.6|332.5|5
1640127300000|2021-12-21 22:55:00|336.56|332.46|336.59|332.49|336.61|332.51|336.56|332.46|4
1640127310000|2021-12-21 22:55:10|336.56|332.46|336.53|332.43|336.59|332.49|336.53|332.43|9
1640127330000|2021-12-21 22:55:30|336.57|332.47|336.53|332.43|336.57|332.47|336.53|332.43|2
1640127350000|2021-12-21 22:55:50|336.52|332.42|336.52|332.42|336.53|332.43|336.52|332.42|3
1640127360000|2021-12-21 22:56:00|336.51|332.41|336.49|332.39|336.51|332.41|336.49|332.39|4
1640127370000|2021-12-21 22:56:10|336.5|332.4|336.49|332.39|336.5|332.4|336.49|332.39|2
1640127390000|2021-12-21 22:56:30|336.5|332.4|336.5|332.4|336.5|332.4|336.49|332.39|3
1640127400000|2021-12-21 22:56:40|336.53|332.43|336.54|332.44|336.54|332.44|336.5|332.4|5
1640127410000|2021-12-21 22:56:50|336.55|332.45|336.55|332.45|336.64|332.54|336.53|332.43|13
1640127420000|2021-12-21 22:57:00|336.64|332.54|336.58|332.48|336.64|332.54|336.5|332.4|5
1640127430000|2021-12-21 22:57:10|336.55|332.45|336.62|332.52|336.63|332.53|336.55|332.45|13
1640127440000|2021-12-21 22:57:20|336.67|332.57|336.67|332.57|336.67|332.57|336.56|332.46|12
1640127450000|2021-12-21 22:57:30|336.58|332.48|336.59|332.49|336.61|332.51|336.58|332.48|5
1640127460000|2021-12-21 22:57:40|336.6|332.5|336.63|332.53|336.63|332.53|336.59|332.49|3
1640127470000|2021-12-21 22:57:50|336.64|332.54|336.63|332.53|336.64|332.54|336.57|332.47|7
1640127480000|2021-12-21 22:58:00|336.64|332.54|336.63|332.53|336.64|332.54|336.63|332.53|2
1640127490000|2021-12-21 22:58:10|336.6|332.5|336.61|332.51|336.62|332.52|336.6|332.5|4
1640127500000|2021-12-21 22:58:20|336.62|332.52|336.57|332.47|336.62|332.52|336.57|332.47|5
1640127510000|2021-12-21 22:58:30|336.59|332.49|336.63|332.53|336.65|332.55|336.59|332.49|7
1640127530000|2021-12-21 22:58:50|336.64|332.54|336.63|332.53|336.64|332.54|336.63|332.53|2
1640127540000|2021-12-21 22:59:00|336.62|332.52|336.63|332.53|336.63|332.53|336.62|332.52|2
1640127550000|2021-12-21 22:59:10|336.62|332.52|336.62|332.52|336.62|332.52|336.62|332.52|1
1640127560000|2021-12-21 22:59:20|336.63|332.53|336.63|332.53|336.63|332.53|336.63|332.53|1
1640127570000|2021-12-21 22:59:30|336.59|332.49|336.66|332.56|336.74|332.64|336.59|332.49|7
1640127580000|2021-12-21 22:59:40|336.69|332.59|336.71|332.61|336.71|332.61|336.69|332.59|2
1640127590000|2021-12-21 22:59:50|336.62|332.52|336.79|332.69|336.79|332.69|336.62|332.52|11
1640127600000|2021-12-21 23:00:00|336.73|332.63|336.76|332.66|336.85|332.75|336.68|332.58|15
1640127610000|2021-12-21 23:00:10|336.78|332.68|336.69|332.59|336.83|332.73|336.64|332.54|23
1640127620000|2021-12-21 23:00:20|336.68|332.58|336.63|332.53|336.75|332.65|336.61|332.51|12
1640127630000|2021-12-21 23:00:30|336.71|332.61|336.63|332.53|336.73|332.63|336.6|332.5|19
1640127640000|2021-12-21 23:00:40|336.62|332.52|336.65|332.55|336.71|332.61|336.62|332.52|12
1640127650000|2021-12-21 23:00:50|336.66|332.56|336.68|332.58|336.72|332.62|336.63|332.53|11
1640127660000|2021-12-21 23:01:00|336.65|332.55|336.65|332.55|336.65|332.55|336.59|332.49|9
1640127670000|2021-12-21 23:01:10|336.64|332.54|336.6|332.5|336.64|332.54|336.59|332.49|10
1640127680000|2021-12-21 23:01:20|336.63|332.53|336.59|332.49|336.64|332.54|336.58|332.48|5
1640127690000|2021-12-21 23:01:30|336.61|332.51|336.46|332.36|336.61|332.51|336.46|332.36|17
1640127700000|2021-12-21 23:01:40|336.45|332.35|336.44|332.34|336.47|332.37|336.43|332.33|7
1640127710000|2021-12-21 23:01:50|336.35|332.25|336.34|332.24|336.39|332.29|336.34|332.24|13
1640127720000|2021-12-21 23:02:00|336.33|332.23|335.78|331.68|336.35|332.25|335.78|331.68|17
1640127730000|2021-12-21 23:02:10|335.75|331.65|335.73|331.63|335.9|331.8|335.73|331.63|16
1640127740000|2021-12-21 23:02:20|335.72|331.62|335.82|331.72|335.82|331.72|335.72|331.62|12
1640127750000|2021-12-21 23:02:30|335.8|331.7|335.76|331.66|335.8|331.7|335.72|331.62|7
1640127760000|2021-12-21 23:02:40|335.75|331.65|335.74|331.64|335.75|331.65|335.74|331.64|4
1640127770000|2021-12-21 23:02:50|335.75|331.65|335.81|331.71|335.83|331.73|335.75|331.65|9
1640127780000|2021-12-21 23:03:00|335.8|331.7|335.83|331.73|335.83|331.73|335.78|331.68|8
1640127790000|2021-12-21 23:03:10|335.78|331.68|335.7|331.6|335.83|331.73|335.68|331.58|17
1640127800000|2021-12-21 23:03:20|335.71|331.61|335.64|331.54|335.71|331.61|335.64|331.54|10
1640127810000|2021-12-21 23:03:30|335.66|331.56|335.65|331.55|335.66|331.56|335.65|331.55|4
1640127820000|2021-12-21 23:03:40|335.66|331.56|335.64|331.54|335.66|331.56|335.63|331.53|6
1640127830000|2021-12-21 23:03:50|335.65|331.55|335.65|331.55|335.66|331.56|335.65|331.55|3
1640127840000|2021-12-21 23:04:00|335.64|331.54|335.68|331.58|335.69|331.59|335.63|331.53|11
1640127850000|2021-12-21 23:04:10|335.63|331.53|335.63|331.53|335.63|331.53|335.62|331.52|3
1640127860000|2021-12-21 23:04:20|335.62|331.52|335.56|331.46|335.62|331.52|335.56|331.46|4
1640127870000|2021-12-21 23:04:30|335.57|331.47|335.58|331.48|335.58|331.48|335.57|331.47|2
1640127890000|2021-12-21 23:04:50|335.57|331.47|335.57|331.47|335.61|331.51|335.53|331.43|10
1640127900000|2021-12-21 23:05:00|335.56|331.46|335.5|331.4|335.62|331.52|335.5|331.4|11
1640127910000|2021-12-21 23:05:10|335.49|331.39|335.5|331.4|335.5|331.4|335.49|331.39|6
1640127920000|2021-12-21 23:05:20|335.49|331.39|335.42|331.32|335.5|331.4|335.41|331.31|9
1640127930000|2021-12-21 23:05:30|335.35|331.25|335.36|331.26|335.42|331.32|335.31|331.21|19
1640127940000|2021-12-21 23:05:40|335.35|331.25|335.29|331.19|335.35|331.25|335.26|331.16|12
1640127950000|2021-12-21 23:05:50|335.28|331.18|335.26|331.16|335.29|331.19|335.25|331.15|12
1640127960000|2021-12-21 23:06:00|335.2|331.1|335.23|331.13|335.26|331.16|335.2|331.1|4
1640127970000|2021-12-21 23:06:10|335.24|331.14|335.23|331.13|335.24|331.14|335.23|331.13|4
1640127980000|2021-12-21 23:06:20|335.13|331.03|335.28|331.18|335.29|331.19|335.13|331.03|8
1640127990000|2021-12-21 23:06:30|335.29|331.19|335.29|331.19|335.29|331.19|335.23|331.13|11
1640128000000|2021-12-21 23:06:40|335.3|331.2|335.55|331.45|335.61|331.51|335.3|331.2|7
1640128010000|2021-12-21 23:06:50|335.62|331.52|335.64|331.54|335.69|331.59|335.62|331.52|5
1640128020000|2021-12-21 23:07:00|335.68|331.58|335.64|331.54|335.68|331.58|335.64|331.54|3
1640128030000|2021-12-21 23:07:10|335.57|331.47|335.61|331.51|335.61|331.51|335.56|331.46|4
1640128040000|2021-12-21 23:07:20|335.57|331.47|335.52|331.42|335.65|331.55|335.52|331.42|6
1640128050000|2021-12-21 23:07:30|335.56|331.46|335.58|331.48|335.66|331.56|335.56|331.46|8
1640128060000|2021-12-21 23:07:40|335.61|331.51|335.58|331.48|335.61|331.51|335.58|331.48|2
1640128070000|2021-12-21 23:07:50|335.62|331.52|335.59|331.49|335.67|331.57|335.58|331.48|4
1640128080000|2021-12-21 23:08:00|335.58|331.48|335.53|331.43|335.61|331.51|335.52|331.42|10
1640128090000|2021-12-21 23:08:10|335.54|331.44|335.57|331.47|335.69|331.59|335.54|331.44|11
1640128100000|2021-12-21 23:08:20|335.56|331.46|335.5|331.4|335.57|331.47|335.44|331.34|18
1640128110000|2021-12-21 23:08:30|335.48|331.38|335.51|331.41|335.57|331.47|335.44|331.34|19
1640128120000|2021-12-21 23:08:40|335.52|331.42|335.52|331.42|335.52|331.42|335.51|331.41|5
1640128130000|2021-12-21 23:08:50|335.53|331.43|335.51|331.41|335.56|331.46|335.49|331.39|15
1640128140000|2021-12-21 23:09:00|335.5|331.4|335.38|331.28|335.54|331.44|335.38|331.28|15
1640128150000|2021-12-21 23:09:10|335.39|331.29|335.36|331.26|335.41|331.31|335.25|331.15|18
1640128160000|2021-12-21 23:09:20|335.35|331.25|335.26|331.16|335.35|331.25|335.22|331.12|9
1640128170000|2021-12-21 23:09:30|335.33|331.23|335.36|331.26|335.36|331.26|335.2|331.1|9
1640128180000|2021-12-21 23:09:40|335.34|331.24|335.34|331.24|335.36|331.26|335.21|331.11|8
1640128190000|2021-12-21 23:09:50|335.33|331.23|335.41|331.31|335.42|331.32|335.33|331.23|15
1640128200000|2021-12-21 23:10:00|335.42|331.32|335.41|331.31|335.46|331.36|335.38|331.28|20
1640128210000|2021-12-21 23:10:10|335.37|331.27|335.34|331.24|335.41|331.31|335.33|331.23|10
1640128220000|2021-12-21 23:10:20|335.35|331.25|335.37|331.27|335.37|331.27|335.26|331.16|7
1640128230000|2021-12-21 23:10:30|335.32|331.22|335.3|331.2|335.38|331.28|335.25|331.15|12
1640128240000|2021-12-21 23:10:40|335.31|331.21|335.2|331.1|335.31|331.21|335.17|331.07|15
1640128250000|2021-12-21 23:10:50|335.19|331.09|335.3|331.2|335.31|331.21|335.19|331.09|12
1640128260000|2021-12-21 23:11:00|335.29|331.19|335.2|331.1|335.29|331.19|335.15|331.05|7
1640128270000|2021-12-21 23:11:10|335.19|331.09|335.19|331.09|335.2|331.1|335.1|331|8
1640128280000|2021-12-21 23:11:20|335.17|331.07|335.18|331.08|335.19|331.09|335.15|331.05|7
1640128290000|2021-12-21 23:11:30|335.17|331.07|335.18|331.08|335.18|331.08|335.17|331.07|6
1640128300000|2021-12-21 23:11:40|335.14|331.04|335.2|331.1|335.2|331.1|335.07|330.97|5
1640128310000|2021-12-21 23:11:50|335.21|331.11|335.17|331.07|335.21|331.11|335.12|331.02|13
1640128320000|2021-12-21 23:12:00|335.18|331.08|335.18|331.08|335.19|331.09|335.06|330.96|12
1640128330000|2021-12-21 23:12:10|335.19|331.09|335.23|331.13|335.23|331.13|335.14|331.04|6
1640128340000|2021-12-21 23:12:20|335.24|331.14|335.22|331.12|335.26|331.16|335.22|331.12|6
1640128350000|2021-12-21 23:12:30|335.21|331.11|335.14|331.04|335.21|331.11|335.04|330.94|8
1640128360000|2021-12-21 23:12:40|335.13|331.03|335.11|331.01|335.13|331.03|335.11|331.01|3
1640128370000|2021-12-21 23:12:50|335.12|331.02|335.19|331.09|335.19|331.09|335.11|331.01|16
1640128380000|2021-12-21 23:13:00|335.14|331.04|335.13|331.03|335.16|331.06|335.13|331.03|8
1640128390000|2021-12-21 23:13:10|335.08|330.98|335.12|331.02|335.13|331.03|335.08|330.98|3
1640128400000|2021-12-21 23:13:20|335.13|331.03|335.12|331.02|335.13|331.03|335.12|331.02|4
1640128410000|2021-12-21 23:13:30|335.13|331.03|335.12|331.02|335.13|331.03|335.12|331.02|4
1640128420000|2021-12-21 23:13:40|335.07|330.97|335.09|330.99|335.1|331|335.06|330.96|6
1640128430000|2021-12-21 23:13:50|335|330.9|335.09|330.99|335.09|330.99|335|330.9|2
1640128440000|2021-12-21 23:14:00|335|330.9|335.01|330.91|335.12|331.02|334.91|330.81|14
1640128450000|2021-12-21 23:14:10|335.04|330.94|335.12|331.02|335.13|331.03|335.04|330.94|8
1640128460000|2021-12-21 23:14:20|335.13|331.03|335.16|331.06|335.17|331.07|335.08|330.98|13
1640128470000|2021-12-21 23:14:30|335.17|331.07|335.19|331.09|335.21|331.11|335.16|331.06|10
1640128480000|2021-12-21 23:14:40|335.2|331.1|335.15|331.05|335.2|331.1|335.15|331.05|8
1640128490000|2021-12-21 23:14:50|335.16|331.06|335.18|331.08|335.18|331.08|335.08|330.98|8
1640128500000|2021-12-21 23:15:00|335.17|331.07|335.13|331.03|335.17|331.07|335.1|331|6
1640128510000|2021-12-21 23:15:10|335.05|330.95|335.17|331.07|335.17|331.07|334.99|330.89|8
1640128520000|2021-12-21 23:15:20|335.13|331.03|335.23|331.13|335.24|331.14|335.13|331.03|11
1640128530000|2021-12-21 23:15:30|335.26|331.16|335.28|331.18|335.28|331.18|335.2|331.1|6
1640128540000|2021-12-21 23:15:40|335.26|331.16|335.24|331.14|335.26|331.16|335.24|331.14|7
1640128550000|2021-12-21 23:15:50|335.25|331.15|335.26|331.16|335.26|331.16|335.2|331.1|5
1640128560000|2021-12-21 23:16:00|335.25|331.15|335.26|331.16|335.26|331.16|335.21|331.11|5
1640128570000|2021-12-21 23:16:10|335.24|331.14|335.19|331.09|335.26|331.16|335.12|331.02|9
1640128580000|2021-12-21 23:16:20|335.23|331.13|335.29|331.19|335.3|331.2|335.21|331.11|11
1640128590000|2021-12-21 23:16:30|335.28|331.18|335.29|331.19|335.29|331.19|335.28|331.18|4
1640128600000|2021-12-21 23:16:40|335.28|331.18|335.29|331.19|335.29|331.19|335.28|331.18|6
1640128610000|2021-12-21 23:16:50|335.31|331.21|335.2|331.1|335.31|331.21|335.2|331.1|12
1640128620000|2021-12-21 23:17:00|335.15|331.05|335.14|331.04|335.17|331.07|335.06|330.96|9
1640128630000|2021-12-21 23:17:10|335.13|331.03|335.13|331.03|335.14|331.04|335.1|331|4
1640128640000|2021-12-21 23:17:20|335.05|330.95|335.13|331.03|335.13|331.03|335.05|330.95|4
1640128650000|2021-12-21 23:17:30|335.11|331.01|335.11|331.01|335.11|331.01|335.11|331.01|1
1640128660000|2021-12-21 23:17:40|335.09|330.99|334.76|330.66|335.09|330.99|334.73|330.63|11
1640128670000|2021-12-21 23:17:50|334.78|330.68|334.79|330.69|334.79|330.69|334.77|330.67|4
1640128680000|2021-12-21 23:18:00|334.81|330.71|334.79|330.69|334.87|330.77|334.73|330.63|7
1640128690000|2021-12-21 23:18:10|334.8|330.7|334.75|330.65|334.81|330.71|334.75|330.65|5
1640128700000|2021-12-21 23:18:20|334.72|330.62|334.7|330.6|334.74|330.64|334.7|330.6|5
1640128710000|2021-12-21 23:18:30|334.71|330.61|334.72|330.62|334.72|330.62|334.71|330.61|2
1640128720000|2021-12-21 23:18:40|334.71|330.61|334.7|330.6|334.71|330.61|334.7|330.6|2
1640128730000|2021-12-21 23:18:50|334.67|330.57|334.66|330.56|334.67|330.57|334.66|330.56|2
1640128740000|2021-12-21 23:19:00|334.7|330.6|334.7|330.6|334.76|330.66|334.59|330.49|5
1640128750000|2021-12-21 23:19:10|334.66|330.56|334.7|330.6|334.7|330.6|334.66|330.56|5
1640128760000|2021-12-21 23:19:20|334.69|330.59|334.62|330.52|334.71|330.61|334.57|330.47|14
1640128770000|2021-12-21 23:19:30|334.63|330.53|334.64|330.54|334.75|330.65|334.62|330.52|18
1640128780000|2021-12-21 23:19:40|334.65|330.55|334.66|330.56|334.72|330.62|334.65|330.55|11
1640128790000|2021-12-21 23:19:50|334.62|330.52|334.7|330.6|334.71|330.61|334.61|330.51|7
1640128800000|2021-12-21 23:20:00|334.73|330.63|334.75|330.65|334.77|330.67|334.73|330.63|7
1640128810000|2021-12-21 23:20:10|334.77|330.67|334.83|330.73|334.87|330.77|334.77|330.67|12
1640128820000|2021-12-21 23:20:20|334.81|330.71|334.84|330.74|334.84|330.74|334.81|330.71|6
1640128830000|2021-12-21 23:20:30|334.83|330.73|334.86|330.76|334.96|330.86|334.79|330.69|21
1640128840000|2021-12-21 23:20:40|334.84|330.74|335.06|330.96|335.06|330.96|334.84|330.74|16
1640128850000|2021-12-21 23:20:50|335.02|330.92|335.08|330.98|335.12|331.02|334.98|330.88|10
1640128860000|2021-12-21 23:21:00|335.1|331|335.11|331.01|335.23|331.13|335.1|331|12
1640128870000|2021-12-21 23:21:10|335.09|330.99|335.12|331.02|335.13|331.03|335.09|330.99|6
1640128880000|2021-12-21 23:21:20|335.13|331.03|335.14|331.04|335.15|331.05|335.13|331.03|4
1640128890000|2021-12-21 23:21:30|335.09|330.99|335.01|330.91|335.13|331.03|335.01|330.91|11
1640128900000|2021-12-21 23:21:40|334.97|330.87|334.95|330.85|335.06|330.96|334.95|330.85|6
1640128910000|2021-12-21 23:21:50|335.01|330.91|335.12|331.02|335.12|331.02|335|330.9|8
1640128920000|2021-12-21 23:22:00|335.13|331.03|335.18|331.08|335.2|331.1|335.07|330.97|13
1640128930000|2021-12-21 23:22:10|335.11|331.01|335.15|331.05|335.2|331.1|335.07|330.97|12
1640128940000|2021-12-21 23:22:20|335.16|331.06|335.15|331.05|335.16|331.06|335.08|330.98|14
1640128950000|2021-12-21 23:22:30|335.12|331.02|335.15|331.05|335.19|331.09|335.12|331.02|7
1640128960000|2021-12-21 23:22:40|335.18|331.08|335.12|331.02|335.18|331.08|335.08|330.98|8
1640128970000|2021-12-21 23:22:50|335.16|331.06|335.1|331|335.16|331.06|335.09|330.99|7
1640128980000|2021-12-21 23:23:00|335.09|330.99|335.12|331.02|335.13|331.03|335.09|330.99|7
1640128990000|2021-12-21 23:23:10|335.13|331.03|335.13|331.03|335.17|331.07|335.13|331.03|6
1640129000000|2021-12-21 23:23:20|335.15|331.05|335.14|331.04|335.16|331.06|335.13|331.03|9
1640129010000|2021-12-21 23:23:30|335.15|331.05|335.16|331.06|335.17|331.07|335.15|331.05|4
1640129020000|2021-12-21 23:23:40|335.19|331.09|335.19|331.09|335.19|331.09|335.19|331.09|1
1640129030000|2021-12-21 23:23:50|335.12|331.02|335.13|331.03|335.15|331.05|335.09|330.99|9
1640129040000|2021-12-21 23:24:00|335.1|331|335.14|331.04|335.17|331.07|335.1|331|9
1640129050000|2021-12-21 23:24:10|335.1|331|335.22|331.12|335.24|331.14|335.1|331|9
1640129060000|2021-12-21 23:24:20|335.25|331.15|335.25|331.15|335.27|331.17|335.25|331.15|8
1640129070000|2021-12-21 23:24:30|335.29|331.19|335.44|331.34|335.47|331.37|335.27|331.17|16
1640129080000|2021-12-21 23:24:40|335.45|331.35|335.45|331.35|335.48|331.38|335.45|331.35|5
1640129090000|2021-12-21 23:24:50|335.44|331.34|335.5|331.4|335.52|331.42|335.39|331.29|9
1640129100000|2021-12-21 23:25:00|335.54|331.44|335.47|331.37|335.54|331.44|335.47|331.37|6
1640129110000|2021-12-21 23:25:10|335.49|331.39|335.33|331.23|335.49|331.39|335.33|331.23|13
1640129120000|2021-12-21 23:25:20|335.38|331.28|335.38|331.28|335.42|331.32|335.33|331.23|10
1640129130000|2021-12-21 23:25:30|335.39|331.29|335.43|331.33|335.46|331.36|335.34|331.24|14
1640129140000|2021-12-21 23:25:40|335.44|331.34|335.49|331.39|335.49|331.39|335.43|331.33|9
1640129150000|2021-12-21 23:25:50|335.47|331.37|335.57|331.47|335.57|331.47|335.42|331.32|19
1640129160000|2021-12-21 23:26:00|335.55|331.45|335.49|331.39|335.6|331.5|335.49|331.39|12
1640129170000|2021-12-21 23:26:10|335.48|331.38|335.53|331.43|335.53|331.43|335.43|331.33|11
1640129180000|2021-12-21 23:26:20|335.54|331.44|335.51|331.41|335.56|331.46|335.51|331.41|15
1640129190000|2021-12-21 23:26:30|335.53|331.43|335.44|331.34|335.54|331.44|335.38|331.28|14
1640129200000|2021-12-21 23:26:40|335.46|331.36|335.47|331.37|335.51|331.41|335.42|331.32|13
1640129210000|2021-12-21 23:26:50|335.49|331.39|335.41|331.31|335.57|331.47|335.38|331.28|9
1640129220000|2021-12-21 23:27:00|335.47|331.37|335.46|331.36|335.51|331.41|335.38|331.28|13
1640129230000|2021-12-21 23:27:10|335.47|331.37|335.5|331.4|335.54|331.44|335.46|331.36|13
1640129240000|2021-12-21 23:27:20|335.52|331.42|335.49|331.39|335.54|331.44|335.49|331.39|8
1640129250000|2021-12-21 23:27:30|335.5|331.4|335.64|331.54|335.65|331.55|335.5|331.4|19
1640129260000|2021-12-21 23:27:40|335.63|331.53|335.61|331.51|335.65|331.55|335.59|331.49|15
1640129270000|2021-12-21 23:27:50|335.62|331.52|335.65|331.55|335.67|331.57|335.62|331.52|9
1640129280000|2021-12-21 23:28:00|335.63|331.53|335.72|331.62|335.73|331.63|335.63|331.53|16
1640129290000|2021-12-21 23:28:10|335.74|331.64|335.66|331.56|335.74|331.64|335.66|331.56|8
1640129300000|2021-12-21 23:28:20|335.65|331.55|335.59|331.49|335.65|331.55|335.59|331.49|3
1640129310000|2021-12-21 23:28:30|335.63|331.53|335.59|331.49|335.63|331.53|335.59|331.49|6
1640129320000|2021-12-21 23:28:40|335.62|331.52|335.55|331.45|335.64|331.54|335.47|331.37|19
1640129330000|2021-12-21 23:28:50|335.5|331.4|335.55|331.45|335.62|331.52|335.5|331.4|9
1640129340000|2021-12-21 23:29:00|335.57|331.47|335.62|331.52|335.63|331.53|335.51|331.41|14
1640129350000|2021-12-21 23:29:10|335.63|331.53|335.63|331.53|335.63|331.53|335.62|331.52|3
1640129360000|2021-12-21 23:29:20|335.61|331.51|335.6|331.5|335.63|331.53|335.6|331.5|4
1640129370000|2021-12-21 23:29:30|335.61|331.51|335.76|331.66|335.76|331.66|335.61|331.51|12
1640129380000|2021-12-21 23:29:40|335.77|331.67|335.76|331.66|335.79|331.69|335.73|331.63|12
1640129390000|2021-12-21 23:29:50|335.77|331.67|335.7|331.6|335.78|331.68|335.7|331.6|12
1640129400000|2021-12-21 23:30:00|335.76|331.66|335.79|331.69|335.87|331.77|335.76|331.66|15
1640129410000|2021-12-21 23:30:10|335.78|331.68|335.76|331.66|335.8|331.7|335.76|331.66|6
1640129420000|2021-12-21 23:30:20|335.77|331.67|335.82|331.72|335.82|331.72|335.75|331.65|7
1640129430000|2021-12-21 23:30:30|335.81|331.71|335.82|331.72|335.82|331.72|335.81|331.71|2
1640129440000|2021-12-21 23:30:40|335.99|331.89|335.74|331.64|336.39|332.29|335.57|331.47|28
1640129450000|2021-12-21 23:30:50|335.8|331.7|335.86|331.76|335.89|331.79|335.6|331.5|23
1640129460000|2021-12-21 23:31:00|335.84|331.74|335.99|331.89|336.02|331.92|335.84|331.74|14
1640129470000|2021-12-21 23:31:10|336.03|331.93|336|331.9|336.05|331.95|335.93|331.83|15
1640129480000|2021-12-21 23:31:20|335.99|331.89|335.84|331.74|335.99|331.89|335.81|331.71|12
1640129490000|2021-12-21 23:31:30|335.83|331.73|335.74|331.64|335.83|331.73|335.74|331.64|11
1640129500000|2021-12-21 23:31:40|335.72|331.62|335.74|331.64|335.74|331.64|335.66|331.56|6
1640129510000|2021-12-21 23:31:50|335.73|331.63|335.73|331.63|335.76|331.66|335.72|331.62|6
1640129520000|2021-12-21 23:32:00|335.74|331.64|335.73|331.63|335.74|331.64|335.73|331.63|4
1640129530000|2021-12-21 23:32:10|335.74|331.64|335.74|331.64|335.74|331.64|335.71|331.61|7
1640129540000|2021-12-21 23:32:20|335.75|331.65|335.72|331.62|335.76|331.66|335.72|331.62|7
1640129550000|2021-12-21 23:32:30|335.74|331.64|335.7|331.6|335.74|331.64|335.69|331.59|8
1640129560000|2021-12-21 23:32:40|335.73|331.63|335.67|331.57|335.77|331.67|335.67|331.57|8
1640129570000|2021-12-21 23:32:50|335.65|331.55|335.66|331.56|335.67|331.57|335.65|331.55|3
1640129580000|2021-12-21 23:33:00|335.64|331.54|335.62|331.52|335.67|331.57|335.46|331.36|11
1640129590000|2021-12-21 23:33:10|335.55|331.45|335.57|331.47|335.58|331.48|335.51|331.41|12
1640129600000|2021-12-21 23:33:20|335.56|331.46|335.55|331.45|335.56|331.46|335.55|331.45|6
1640129610000|2021-12-21 23:33:30|335.5|331.4|335.52|331.42|335.54|331.44|335.47|331.37|7
1640129620000|2021-12-21 23:33:40|335.54|331.44|335.48|331.38|335.64|331.54|335.4|331.3|10
1640129630000|2021-12-21 23:33:50|335.47|331.37|335.22|331.12|335.47|331.37|335.2|331.1|11
1640129640000|2021-12-21 23:34:00|335.29|331.19|335.26|331.16|335.31|331.21|335.25|331.15|7
1640129650000|2021-12-21 23:34:10|335.15|331.05|335.17|331.07|335.17|331.07|335.14|331.04|6
1640129660000|2021-12-21 23:34:20|335.2|331.1|335.2|331.1|335.22|331.12|335.2|331.1|3
1640129670000|2021-12-21 23:34:30|335.24|331.14|335.28|331.18|335.29|331.19|335.24|331.14|3
1640129680000|2021-12-21 23:34:40|335.27|331.17|335.32|331.22|335.32|331.22|335.26|331.16|13
1640129690000|2021-12-21 23:34:50|335.34|331.24|335.37|331.27|335.4|331.3|335.31|331.21|15
1640129700000|2021-12-21 23:35:00|335.38|331.28|335.31|331.21|335.43|331.33|335.31|331.21|10
1640129710000|2021-12-21 23:35:10|335.32|331.22|335.33|331.23|335.36|331.26|335.32|331.22|13
1640129720000|2021-12-21 23:35:20|335.34|331.24|335.34|331.24|335.34|331.24|335.24|331.14|14
1640129730000|2021-12-21 23:35:30|335.31|331.21|335.33|331.23|335.35|331.25|335.31|331.21|10
1640129740000|2021-12-21 23:35:40|335.32|331.22|335.49|331.39|335.5|331.4|335.32|331.22|12
1640129760000|2021-12-21 23:36:00|335.5|331.4|335.65|331.55|335.65|331.55|335.49|331.39|11
1640129770000|2021-12-21 23:36:10|335.64|331.54|335.77|331.67|335.77|331.67|335.64|331.54|6
1640129780000|2021-12-21 23:36:20|335.78|331.68|335.52|331.42|335.79|331.69|335.52|331.42|17
1640129790000|2021-12-21 23:36:30|335.47|331.37|335.37|331.27|335.49|331.39|335.31|331.21|24
1640129800000|2021-12-21 23:36:40|335.31|331.21|335.38|331.28|335.4|331.3|335.31|331.21|15
1640129810000|2021-12-21 23:36:50|335.37|331.27|335.38|331.28|335.39|331.29|335.35|331.25|9
1640129820000|2021-12-21 23:37:00|335.32|331.22|335.28|331.18|335.36|331.26|335.24|331.14|15
1640129830000|2021-12-21 23:37:10|335.29|331.19|335.24|331.14|335.29|331.19|335.2|331.1|6
1640129840000|2021-12-21 23:37:20|335.28|331.18|335.36|331.26|335.36|331.26|335.18|331.08|8
1640129850000|2021-12-21 23:37:30|335.3|331.2|335.27|331.17|335.36|331.26|335.27|331.17|6
1640129860000|2021-12-21 23:37:40|335.24|331.14|335.34|331.24|335.35|331.25|335.24|331.14|6
1640129870000|2021-12-21 23:37:50|335.35|331.25|335.28|331.18|335.36|331.26|335.23|331.13|11
1640129880000|2021-12-21 23:38:00|335.3|331.2|335.36|331.26|335.37|331.27|335.28|331.18|5
1640129890000|2021-12-21 23:38:10|335.35|331.25|335.31|331.21|335.35|331.25|335.19|331.09|15
1640129900000|2021-12-21 23:38:20|335.32|331.22|335.35|331.25|335.35|331.25|335.27|331.17|14
1640129910000|2021-12-21 23:38:30|335.34|331.24|335.25|331.15|335.34|331.24|335.24|331.14|13
1640129920000|2021-12-21 23:38:40|335.26|331.16|335.22|331.12|335.26|331.16|335.19|331.09|10
1640129930000|2021-12-21 23:38:50|335.2|331.1|335.16|331.06|335.2|331.1|335.07|330.97|9
1640129940000|2021-12-21 23:39:00|335.17|331.07|334.81|330.71|335.17|331.07|334.75|330.65|18
1640129950000|2021-12-21 23:39:10|334.83|330.73|334.8|330.7|334.83|330.73|334.74|330.64|17
1640129960000|2021-12-21 23:39:20|334.85|330.75|334.77|330.67|334.88|330.78|334.72|330.62|14
1640129970000|2021-12-21 23:39:30|334.78|330.68|334.78|330.68|334.85|330.75|334.77|330.67|5
1640129980000|2021-12-21 23:39:40|334.89|330.79|334.84|330.74|334.89|330.79|334.83|330.73|3
1640129990000|2021-12-21 23:39:50|334.85|330.75|334.91|330.81|334.92|330.82|334.85|330.75|3
1640130000000|2021-12-21 23:40:00|334.93|330.83|334.85|330.75|334.97|330.87|334.84|330.74|16
1640130010000|2021-12-21 23:40:10|334.84|330.74|334.71|330.61|334.84|330.74|334.7|330.6|11
1640130020000|2021-12-21 23:40:20|334.72|330.62|334.62|330.52|334.76|330.66|334.62|330.52|11
1640130030000|2021-12-21 23:40:30|334.66|330.56|334.78|330.68|334.78|330.68|334.62|330.52|10
1640130040000|2021-12-21 23:40:40|334.77|330.67|334.68|330.58|334.78|330.68|334.64|330.54|19
1640130050000|2021-12-21 23:40:50|334.67|330.57|334.62|330.52|334.7|330.6|334.61|330.51|6
1640130060000|2021-12-21 23:41:00|334.61|330.51|334.61|330.51|334.65|330.55|334.58|330.48|9
1640130070000|2021-12-21 23:41:10|334.58|330.48|334.62|330.52|334.66|330.56|334.56|330.46|4
1640130080000|2021-12-21 23:41:20|334.71|330.61|334.73|330.63|334.75|330.65|334.71|330.61|4
1640130090000|2021-12-21 23:41:30|334.72|330.62|334.91|330.81|334.91|330.81|334.72|330.62|8
1640130100000|2021-12-21 23:41:40|334.9|330.8|334.89|330.79|334.92|330.82|334.84|330.74|17
1640130110000|2021-12-21 23:41:50|334.88|330.78|334.81|330.71|334.88|330.78|334.81|330.71|7
1640130120000|2021-12-21 23:42:00|334.86|330.76|334.88|330.78|334.88|330.78|334.86|330.76|4
1640130130000|2021-12-21 23:42:10|334.89|330.79|334.83|330.73|334.9|330.8|334.76|330.66|15
1640130140000|2021-12-21 23:42:20|334.81|330.71|334.77|330.67|334.86|330.76|334.77|330.67|5
1640130150000|2021-12-21 23:42:30|334.79|330.69|334.75|330.65|334.8|330.7|334.75|330.65|4
1640130160000|2021-12-21 23:42:40|334.79|330.69|334.81|330.71|334.82|330.72|334.75|330.65|13
1640130170000|2021-12-21 23:42:50|334.79|330.69|334.79|330.69|334.81|330.71|334.77|330.67|9
1640130180000|2021-12-21 23:43:00|334.78|330.68|334.7|330.6|334.83|330.73|334.7|330.6|8
1640130190000|2021-12-21 23:43:10|334.69|330.59|334.51|330.41|334.71|330.61|334.51|330.41|12
1640130200000|2021-12-21 23:43:20|334.49|330.39|334.5|330.4|334.61|330.51|334.49|330.39|12
1640130210000|2021-12-21 23:43:30|334.49|330.39|334.43|330.33|334.5|330.4|334.43|330.33|5
1640130220000|2021-12-21 23:43:40|334.49|330.39|334.49|330.39|334.49|330.39|334.49|330.39|1
1640130230000|2021-12-21 23:43:50|334.51|330.41|334.66|330.56|334.71|330.61|334.49|330.39|17
1640130240000|2021-12-21 23:44:00|334.63|330.53|334.55|330.45|334.67|330.57|334.55|330.45|4
1640130250000|2021-12-21 23:44:10|334.63|330.53|334.53|330.43|334.66|330.56|334.47|330.37|9
1640130260000|2021-12-21 23:44:20|334.56|330.46|334.5|330.4|334.56|330.46|334.47|330.37|8
1640130270000|2021-12-21 23:44:30|334.49|330.39|334.53|330.43|334.53|330.43|334.48|330.38|5
1640130280000|2021-12-21 23:44:40|334.57|330.47|334.56|330.46|334.6|330.5|334.48|330.38|14
1640130290000|2021-12-21 23:44:50|334.55|330.45|334.55|330.45|334.61|330.51|334.48|330.38|11
1640130300000|2021-12-21 23:45:00|334.5|330.4|334.53|330.43|334.6|330.5|334.5|330.4|11
1640130310000|2021-12-21 23:45:10|334.51|330.41|334.53|330.43|334.56|330.46|334.51|330.41|12
1640130320000|2021-12-21 23:45:20|334.55|330.45|334.53|330.43|334.58|330.48|334.52|330.42|8
1640130330000|2021-12-21 23:45:30|334.52|330.42|334.53|330.43|334.58|330.48|334.51|330.41|8
1640130340000|2021-12-21 23:45:40|334.54|330.44|334.52|330.42|334.58|330.48|334.48|330.38|5
1640130350000|2021-12-21 23:45:50|334.54|330.44|334.49|330.39|334.59|330.49|334.49|330.39|9
1640130360000|2021-12-21 23:46:00|334.48|330.38|334.4|330.3|334.49|330.39|334.33|330.23|23
1640130370000|2021-12-21 23:46:10|334.41|330.31|334.37|330.27|334.41|330.31|334.34|330.24|9
1640130380000|2021-12-21 23:46:20|334.38|330.28|334.42|330.32|334.44|330.34|334.31|330.21|19
1640130390000|2021-12-21 23:46:30|334.44|330.34|334.37|330.27|334.47|330.37|334.37|330.27|11
1640130400000|2021-12-21 23:46:40|334.33|330.23|334.32|330.22|334.42|330.32|334.3|330.2|14
1640130410000|2021-12-21 23:46:50|334.3|330.2|334.31|330.21|334.32|330.22|334.3|330.2|4
1640130420000|2021-12-21 23:47:00|334.33|330.23|334.37|330.27|334.37|330.27|334.28|330.18|9
1640130430000|2021-12-21 23:47:10|334.41|330.31|334.4|330.3|334.47|330.37|334.37|330.27|14
1640130440000|2021-12-21 23:47:20|334.38|330.28|334.4|330.3|334.49|330.39|334.38|330.28|10
1640130450000|2021-12-21 23:47:30|334.46|330.36|334.4|330.3|334.46|330.36|334.4|330.3|2
1640130460000|2021-12-21 23:47:40|334.41|330.31|334.39|330.29|334.41|330.31|334.37|330.27|11
1640130470000|2021-12-21 23:47:50|334.38|330.28|334.38|330.28|334.38|330.28|334.38|330.28|1
1640130480000|2021-12-21 23:48:00|334.44|330.34|334.37|330.27|334.44|330.34|334.37|330.27|4
1640130490000|2021-12-21 23:48:10|334.36|330.26|334.29|330.19|334.36|330.26|334.28|330.18|6
1640130510000|2021-12-21 23:48:30|334.35|330.25|334.13|330.03|334.35|330.25|334.12|330.02|13
1640130520000|2021-12-21 23:48:40|334.15|330.05|334.17|330.07|334.21|330.11|334.15|330.05|13
1640130530000|2021-12-21 23:48:50|334.18|330.08|334.17|330.07|334.24|330.14|334.16|330.06|10
1640130540000|2021-12-21 23:49:00|334.16|330.06|334.17|330.07|334.17|330.07|334.14|330.04|6
1640130550000|2021-12-21 23:49:10|334.18|330.08|334.19|330.09|334.2|330.1|334.18|330.08|4
1640130560000|2021-12-21 23:49:20|334.18|330.08|334.24|330.14|334.24|330.14|334.18|330.08|6
1640130570000|2021-12-21 23:49:30|334.25|330.15|334.21|330.11|334.26|330.16|334.16|330.06|10
1640130580000|2021-12-21 23:49:40|334.2|330.1|334.23|330.13|334.25|330.15|334.18|330.08|13
1640130590000|2021-12-21 23:49:50|334.3|330.2|334.27|330.17|334.32|330.22|334.27|330.17|10
1640130600000|2021-12-21 23:50:00|334.29|330.19|334.23|330.13|334.29|330.19|334.23|330.13|8
1640130610000|2021-12-21 23:50:10|334.24|330.14|334.21|330.11|334.25|330.15|334.21|330.11|4
1640130620000|2021-12-21 23:50:20|334.15|330.05|334.13|330.03|334.18|330.08|334.13|330.03|9
1640130630000|2021-12-21 23:50:30|334.14|330.04|334.08|329.98|334.14|330.04|334.07|329.97|10
1640130640000|2021-12-21 23:50:40|334.06|329.96|334.13|330.03|334.13|330.03|334.06|329.96|13
1640130650000|2021-12-21 23:50:50|334.07|329.97|334.13|330.03|334.14|330.04|334.07|329.97|7
1640130660000|2021-12-21 23:51:00|334.14|330.04|334.18|330.08|334.18|330.08|334.12|330.02|8
1640130670000|2021-12-21 23:51:10|334.16|330.06|334.18|330.08|334.18|330.08|334.16|330.06|2
1640130680000|2021-12-21 23:51:20|334.17|330.07|334.19|330.09|334.2|330.1|334.16|330.06|10
1640130690000|2021-12-21 23:51:30|334.17|330.07|334.01|329.91|334.17|330.07|333.97|329.87|14
1640130700000|2021-12-21 23:51:40|334|329.9|334.08|329.98|334.11|330.01|334|329.9|9
1640130710000|2021-12-21 23:51:50|334.11|330.01|334.13|330.03|334.13|330.03|334.1|330|5
1640130720000|2021-12-21 23:52:00|334.12|330.02|334.14|330.04|334.18|330.08|334.12|330.02|10
1640130730000|2021-12-21 23:52:10|334.15|330.05|334.16|330.06|334.16|330.06|334.15|330.05|2
1640130750000|2021-12-21 23:52:30|334.15|330.05|334.15|330.05|334.15|330.05|334.15|330.05|1
1640130760000|2021-12-21 23:52:40|334.14|330.04|334.02|329.92|334.14|330.04|334.02|329.92|10
1640130770000|2021-12-21 23:52:50|334.05|329.95|334.06|329.96|334.07|329.97|334|329.9|8
1640130780000|2021-12-21 23:53:00|334.05|329.95|334.06|329.96|334.08|329.98|334.01|329.91|8
1640130790000|2021-12-21 23:53:10|334.05|329.95|333.99|329.89|334.05|329.95|333.98|329.88|5
1640130800000|2021-12-21 23:53:20|334|329.9|334.03|329.93|334.05|329.95|333.98|329.88|12
1640130810000|2021-12-21 23:53:30|334.02|329.92|334.03|329.93|334.04|329.94|334.02|329.92|6
1640130830000|2021-12-21 23:53:50|334.04|329.94|333.72|329.62|334.04|329.94|333.69|329.59|18
1640130840000|2021-12-21 23:54:00|333.73|329.63|333.75|329.65|333.8|329.7|333.71|329.61|14
1640130850000|2021-12-21 23:54:10|333.74|329.64|333.68|329.58|333.74|329.64|333.65|329.55|11
1640130860000|2021-12-21 23:54:20|333.69|329.59|333.61|329.51|333.69|329.59|333.6|329.5|16
1640130870000|2021-12-21 23:54:30|333.6|329.5|333.64|329.54|333.67|329.57|333.59|329.49|11
1640130880000|2021-12-21 23:54:40|333.66|329.56|333.58|329.48|333.66|329.56|333.57|329.47|14
1640130890000|2021-12-21 23:54:50|333.59|329.49|333.54|329.44|333.63|329.53|333.49|329.39|27
1640130900000|2021-12-21 23:55:00|333.53|329.43|333.5|329.4|333.55|329.45|333.4|329.3|13
1640130910000|2021-12-21 23:55:10|333.54|329.44|333.5|329.4|333.55|329.45|333.47|329.37|15
1640130920000|2021-12-21 23:55:20|333.52|329.42|333.5|329.4|333.52|329.42|333.49|329.39|6
1640130930000|2021-12-21 23:55:30|333.49|329.39|333.45|329.35|333.53|329.43|333.44|329.34|7
1640130940000|2021-12-21 23:55:40|333.54|329.44|333.5|329.4|333.54|329.44|333.45|329.35|5
1640130950000|2021-12-21 23:55:50|333.49|329.39|333.53|329.43|333.57|329.47|333.43|329.33|10
1640130960000|2021-12-21 23:56:00|333.51|329.41|333.69|329.59|333.71|329.61|333.51|329.41|12
1640130970000|2021-12-21 23:56:10|333.71|329.61|333.64|329.54|333.74|329.64|333.64|329.54|11
1640130980000|2021-12-21 23:56:20|333.69|329.59|333.68|329.58|333.7|329.6|333.65|329.55|14
1640130990000|2021-12-21 23:56:30|333.66|329.56|333.55|329.45|333.67|329.57|333.54|329.44|11
1640131000000|2021-12-21 23:56:40|333.56|329.46|333.54|329.44|333.6|329.5|333.53|329.43|18
1640131010000|2021-12-21 23:56:50|333.55|329.45|333.66|329.56|333.69|329.59|333.55|329.45|11
1640131020000|2021-12-21 23:57:00|333.68|329.58|333.72|329.62|333.72|329.62|333.68|329.58|4
1640131030000|2021-12-21 23:57:10|333.67|329.57|333.63|329.53|333.73|329.63|333.61|329.51|14
1640131040000|2021-12-21 23:57:20|333.64|329.54|333.56|329.46|333.64|329.54|333.56|329.46|6
1640131050000|2021-12-21 23:57:30|333.55|329.45|333.44|329.34|333.56|329.46|333.44|329.34|16
1640131060000|2021-12-21 23:57:40|333.42|329.32|333.4|329.3|333.42|329.32|333.37|329.27|7
1640131070000|2021-12-21 23:57:50|333.39|329.29|333.14|329.04|333.39|329.29|333.11|329.01|24
1640131080000|2021-12-21 23:58:00|333.16|329.06|333.21|329.11|333.21|329.11|333.14|329.04|7
1640131090000|2021-12-21 23:58:10|333.22|329.12|333.25|329.15|333.28|329.18|333.18|329.08|16
1640131100000|2021-12-21 23:58:20|333.24|329.14|333.32|329.22|333.35|329.25|333.23|329.13|13
1640131110000|2021-12-21 23:58:30|333.31|329.21|333.29|329.19|333.31|329.21|333.26|329.16|11
1640131120000|2021-12-21 23:58:40|333.3|329.2|333.31|329.21|333.33|329.23|333.25|329.15|17
1640131130000|2021-12-21 23:58:50|333.3|329.2|333.28|329.18|333.31|329.21|333.25|329.15|9
1640131140000|2021-12-21 23:59:00|333.29|329.19|333.28|329.18|333.32|329.22|333.26|329.16|10
1640131150000|2021-12-21 23:59:10|333.26|329.16|333.22|329.12|333.28|329.18|333.22|329.12|12
1640131160000|2021-12-21 23:59:20|333.27|329.17|333.28|329.18|333.29|329.19|333.26|329.16|7
1640131170000|2021-12-21 23:59:30|333.26|329.16|333.26|329.16|333.29|329.19|333.26|329.16|6
1640131180000|2021-12-21 23:59:40|333.27|329.17|333.33|329.23|333.34|329.24|333.26|329.16|12
1640131190000|2021-12-21 23:59:50|333.34|329.24|333.31|329.21|333.34|329.24|333.3|329.2|6
1640131200000|2021-12-22 00:00:00|333.3|329.2|333.31|329.21|333.31|329.21|333.3|329.2|2
1640131210000|2021-12-22 00:00:10|333.3|329.2|333.33|329.23|333.33|329.23|333.29|329.19|8
1640131220000|2021-12-22 00:00:20|333.34|329.24|333.3|329.2|333.37|329.27|333.29|329.19|13
1640131230000|2021-12-22 00:00:30|333.44|329.34|333.63|329.53|333.64|329.54|333.44|329.34|16
1640131240000|2021-12-22 00:00:40|333.64|329.54|333.64|329.54|333.66|329.56|333.64|329.54|4
1640131250000|2021-12-22 00:00:50|333.65|329.55|333.6|329.5|333.66|329.56|333.58|329.48|8
1640131260000|2021-12-22 00:01:00|333.64|329.54|333.64|329.54|333.68|329.58|333.64|329.54|5
1640131270000|2021-12-22 00:01:10|333.68|329.58|333.64|329.54|333.68|329.58|333.64|329.54|4
1640131280000|2021-12-22 00:01:20|333.65|329.55|333.64|329.54|333.66|329.56|333.58|329.48|7
1640131290000|2021-12-22 00:01:30|333.63|329.53|333.54|329.44|333.63|329.53|333.51|329.41|13
1640131300000|2021-12-22 00:01:40|333.59|329.49|333.69|329.59|333.79|329.69|333.52|329.42|17
1640131310000|2021-12-22 00:01:50|333.74|329.64|333.8|329.7|333.8|329.7|333.61|329.51|5
1640131320000|2021-12-22 00:02:00|333.63|329.53|333.61|329.51|333.72|329.62|333.56|329.46|17
1640131330000|2021-12-22 00:02:10|333.63|329.53|333.6|329.5|333.67|329.57|333.59|329.49|18
1640131340000|2021-12-22 00:02:20|333.69|329.59|333.79|329.69|333.79|329.69|333.58|329.48|18
1640131350000|2021-12-22 00:02:30|333.8|329.7|333.74|329.64|333.8|329.7|333.65|329.55|22
1640131360000|2021-12-22 00:02:40|334.22|330.12|334.55|330.45|334.62|330.52|334.22|330.12|20
1640131370000|2021-12-22 00:02:50|334.56|330.46|334.67|330.57|334.69|330.59|334.56|330.46|15
1640131380000|2021-12-22 00:03:00|334.7|330.6|335.06|330.96|335.25|331.15|334.65|330.55|27
1640131390000|2021-12-22 00:03:10|335.08|330.98|334.83|330.73|335.11|331.01|334.83|330.73|15
1640131400000|2021-12-22 00:03:20|334.85|330.75|334.86|330.76|335.06|330.96|334.85|330.75|14
1640131410000|2021-12-22 00:03:30|334.84|330.74|334.75|330.65|334.87|330.77|334.72|330.62|17
1640131420000|2021-12-22 00:03:40|334.76|330.66|334.77|330.67|334.77|330.67|334.71|330.61|8
1640131430000|2021-12-22 00:03:50|334.78|330.68|334.65|330.55|334.84|330.74|334.65|330.55|17
1640131440000|2021-12-22 00:04:00|334.66|330.56|334.57|330.47|334.66|330.56|334.55|330.45|10
1640131450000|2021-12-22 00:04:10|334.58|330.48|334.6|330.5|334.6|330.5|334.58|330.48|3
1640131460000|2021-12-22 00:04:20|334.59|330.49|335.17|331.07|335.3|331.2|334.59|330.49|16
1640131470000|2021-12-22 00:04:30|335.19|331.09|335.3|331.2|335.4|331.3|335.18|331.08|23
1640131480000|2021-12-22 00:04:40|335.31|331.21|335.27|331.17|335.31|331.21|335.23|331.13|15
1640131490000|2021-12-22 00:04:50|335.26|331.16|335.06|330.96|335.28|331.18|335.02|330.92|15
1640131500000|2021-12-22 00:05:00|335.05|330.95|334.89|330.79|335.06|330.96|334.89|330.79|10
1640131510000|2021-12-22 00:05:10|334.9|330.8|334.67|330.57|334.9|330.8|334.67|330.57|9
1640131520000|2021-12-22 00:05:20|334.68|330.58|334.84|330.74|334.91|330.81|334.67|330.57|15
1640131530000|2021-12-22 00:05:30|334.83|330.73|334.84|330.74|334.85|330.75|334.77|330.67|11
1640131540000|2021-12-22 00:05:40|334.83|330.73|334.86|330.76|334.86|330.76|334.79|330.69|6
1640131550000|2021-12-22 00:05:50|334.85|330.75|335.01|330.91|335.01|330.91|334.8|330.7|15
1640131560000|2021-12-22 00:06:00|334.99|330.89|335|330.9|335.01|330.91|334.95|330.85|11
1640131570000|2021-12-22 00:06:10|335.02|330.92|335.25|331.15|335.25|331.15|335.01|330.91|9
1640131580000|2021-12-22 00:06:20|335.24|331.14|335.24|331.14|335.24|331.14|335.15|331.05|3
1640131590000|2021-12-22 00:06:30|335.23|331.13|335.6|331.5|335.61|331.51|334.74|330.64|20
1640131600000|2021-12-22 00:06:40|335.61|331.51|335.54|331.44|335.61|331.51|335.52|331.42|14
1640131610000|2021-12-22 00:06:50|335.55|331.45|335.39|331.29|335.55|331.45|335.39|331.29|10
1640131620000|2021-12-22 00:07:00|335.37|331.27|335.41|331.31|335.56|331.46|335.32|331.22|20
1640131630000|2021-12-22 00:07:10|335.4|331.3|335.44|331.34|335.47|331.37|335.21|331.11|21
1640131640000|2021-12-22 00:07:20|335.45|331.35|335.49|331.39|335.67|331.57|335.37|331.27|23
1640131650000|2021-12-22 00:07:30|335.5|331.4|335.41|331.31|335.5|331.4|335.33|331.23|27
1640131660000|2021-12-22 00:07:40|335.4|331.3|334.97|330.87|335.4|331.3|334.97|330.87|28
1640131670000|2021-12-22 00:07:50|335.01|330.91|334.58|330.48|335.06|330.96|334.54|330.44|28
1640131680000|2021-12-22 00:08:00|334.57|330.47|334.55|330.45|334.58|330.48|334.54|330.44|15
1640131690000|2021-12-22 00:08:10|334.54|330.44|334.35|330.25|334.56|330.46|334.35|330.25|21
1640131700000|2021-12-22 00:08:20|334.33|330.23|334.33|330.23|334.4|330.3|334.31|330.21|19
1640131710000|2021-12-22 00:08:30|334.37|330.27|334.36|330.26|334.38|330.28|334.32|330.22|11
1640131720000|2021-12-22 00:08:40|334.39|330.29|334.4|330.3|334.49|330.39|334.39|330.29|9
1640131730000|2021-12-22 00:08:50|334.41|330.31|334.49|330.39|334.51|330.41|334.33|330.23|15
1640131740000|2021-12-22 00:09:00|334.5|330.4|334.67|330.57|334.67|330.57|334.5|330.4|12
1640131750000|2021-12-22 00:09:10|334.65|330.55|334.71|330.61|334.71|330.61|334.64|330.54|5
1640131760000|2021-12-22 00:09:20|334.69|330.59|334.77|330.67|334.8|330.7|334.69|330.59|13
1640131770000|2021-12-22 00:09:30|334.76|330.66|334.77|330.67|334.79|330.69|334.76|330.66|7
1640131780000|2021-12-22 00:09:40|334.76|330.66|334.76|330.66|334.78|330.68|334.72|330.62|6
1640131790000|2021-12-22 00:09:50|334.78|330.68|334.77|330.67|334.8|330.7|334.76|330.66|6
1640131800000|2021-12-22 00:10:00|334.69|330.59|334.76|330.66|334.77|330.67|334.69|330.59|6
1640131810000|2021-12-22 00:10:10|334.82|330.72|334.82|330.72|334.83|330.73|334.82|330.72|3
1640131820000|2021-12-22 00:10:20|334.83|330.73|334.82|330.72|334.83|330.73|334.82|330.72|2
1640131830000|2021-12-22 00:10:30|334.85|330.75|334.73|330.63|334.85|330.75|334.73|330.63|6
1640131840000|2021-12-22 00:10:40|334.72|330.62|334.8|330.7|334.81|330.71|334.72|330.62|7
1640131850000|2021-12-22 00:10:50|334.82|330.72|334.89|330.79|334.89|330.79|334.81|330.71|4
1640131860000|2021-12-22 00:11:00|334.86|330.76|335.12|331.02|335.12|331.02|334.86|330.76|13
1640131870000|2021-12-22 00:11:10|335.14|331.04|335.35|331.25|335.35|331.25|335.12|331.02|18
1640131880000|2021-12-22 00:11:20|335.32|331.22|335.32|331.22|335.37|331.27|335.32|331.22|4
1640131890000|2021-12-22 00:11:30|335.27|331.17|335.32|331.22|335.34|331.24|335.27|331.17|8
1640131900000|2021-12-22 00:11:40|335.3|331.2|335.31|331.21|335.33|331.23|335.3|331.2|6
1640131910000|2021-12-22 00:11:50|335.32|331.22|335.35|331.25|335.35|331.25|335.3|331.2|11
1640131920000|2021-12-22 00:12:00|335.36|331.26|335.46|331.36|335.46|331.36|335.36|331.26|14
1640131930000|2021-12-22 00:12:10|335.47|331.37|335.48|331.38|335.56|331.46|335.47|331.37|16
1640131940000|2021-12-22 00:12:20|335.49|331.39|335.51|331.41|335.51|331.41|335.48|331.38|6
1640131950000|2021-12-22 00:12:30|335.49|331.39|335.45|331.35|335.51|331.41|335.45|331.35|10
1640131960000|2021-12-22 00:12:40|335.44|331.34|335.39|331.29|335.45|331.35|335.39|331.29|9
1640131970000|2021-12-22 00:12:50|335.37|331.27|335.16|331.06|335.37|331.27|335.16|331.06|21
1640131980000|2021-12-22 00:13:00|335.13|331.03|335|330.9|335.16|331.06|334.95|330.85|18
1640131990000|2021-12-22 00:13:10|334.98|330.88|335.04|330.94|335.04|330.94|334.97|330.87|8
1640132000000|2021-12-22 00:13:20|335.03|330.93|335.02|330.92|335.05|330.95|334.98|330.88|8
1640132010000|2021-12-22 00:13:30|335.04|330.94|334.77|330.67|335.05|330.95|334.77|330.67|15
1640132020000|2021-12-22 00:13:40|334.82|330.72|334.78|330.68|334.84|330.74|334.77|330.67|13
1640132030000|2021-12-22 00:13:50|334.74|330.64|334.89|330.79|334.9|330.8|334.74|330.64|11
1640132040000|2021-12-22 00:14:00|334.94|330.84|334.89|330.79|334.94|330.84|334.85|330.75|11
1640132050000|2021-12-22 00:14:10|334.9|330.8|334.9|330.8|334.9|330.8|334.87|330.77|3
1640132060000|2021-12-22 00:14:20|334.89|330.79|335.13|331.03|335.13|331.03|334.85|330.75|19
1640132070000|2021-12-22 00:14:30|335.14|331.04|335.1|331|335.14|331.04|335.09|330.99|8
1640132080000|2021-12-22 00:14:40|335.12|331.02|335.16|331.06|335.19|331.09|335.12|331.02|7
1640132090000|2021-12-22 00:14:50|335.18|331.08|335.25|331.15|335.25|331.15|335.18|331.08|7
1640132100000|2021-12-22 00:15:00|335.27|331.17|335.3|331.2|335.34|331.24|335.25|331.15|5
1640132110000|2021-12-22 00:15:10|335.34|331.24|335.32|331.22|335.35|331.25|335.32|331.22|6
1640132120000|2021-12-22 00:15:20|335.33|331.23|335.33|331.23|335.33|331.23|335.3|331.2|3
1640132130000|2021-12-22 00:15:30|335.36|331.26|335.34|331.24|335.36|331.26|335.33|331.23|7
1640132140000|2021-12-22 00:15:40|335.33|331.23|335.38|331.28|335.38|331.28|335.33|331.23|5
1640132150000|2021-12-22 00:15:50|335.34|331.24|335.36|331.26|335.39|331.29|335.34|331.24|7
1640132160000|2021-12-22 00:16:00|335.37|331.27|335.37|331.27|335.38|331.28|335.36|331.26|4
1640132170000|2021-12-22 00:16:10|335.41|331.31|335.41|331.31|335.42|331.32|335.41|331.31|5
1640132180000|2021-12-22 00:16:20|335.42|331.32|335.36|331.26|335.42|331.32|335.36|331.26|7
1640132190000|2021-12-22 00:16:30|335.38|331.28|335.43|331.33|335.44|331.34|335.38|331.28|5
1640132200000|2021-12-22 00:16:40|335.45|331.35|335.46|331.36|335.46|331.36|335.43|331.33|7
1640132210000|2021-12-22 00:16:50|335.47|331.37|335.44|331.34|335.48|331.38|335.44|331.34|3
1640132220000|2021-12-22 00:17:00|335.48|331.38|335.63|331.53|335.63|331.53|335.48|331.38|11
1640132230000|2021-12-22 00:17:10|335.64|331.54|335.66|331.56|335.74|331.64|335.62|331.52|9
1640132240000|2021-12-22 00:17:20|335.7|331.6|335.71|331.61|335.77|331.67|335.68|331.58|16
1640132250000|2021-12-22 00:17:30|335.77|331.67|335.7|331.6|335.77|331.67|335.7|331.6|11
1640132260000|2021-12-22 00:17:40|335.69|331.59|335.73|331.63|335.74|331.64|335.68|331.58|15
1640132270000|2021-12-22 00:17:50|335.74|331.64|335.76|331.66|335.78|331.68|335.73|331.63|9
1640132280000|2021-12-22 00:18:00|335.78|331.68|335.77|331.67|335.8|331.7|335.76|331.66|10
1640132290000|2021-12-22 00:18:10|335.79|331.69|335.75|331.65|335.79|331.69|335.7|331.6|15
1640132300000|2021-12-22 00:18:20|335.74|331.64|335.94|331.84|335.94|331.84|335.74|331.64|14
1640132310000|2021-12-22 00:18:30|335.98|331.88|336.1|332|336.12|332.02|335.77|331.67|14
1640132320000|2021-12-22 00:18:40|336.07|331.97|336.09|331.99|336.21|332.11|336.06|331.96|15
1640132330000|2021-12-22 00:18:50|336.15|332.05|335.96|331.86|336.15|332.05|335.96|331.86|14
1640132340000|2021-12-22 00:19:00|335.95|331.85|335.83|331.73|335.95|331.85|335.74|331.64|15
1640132350000|2021-12-22 00:19:10|335.82|331.72|335.95|331.85|335.98|331.88|335.82|331.72|17
1640132360000|2021-12-22 00:19:20|335.93|331.83|335.93|331.83|335.95|331.85|335.93|331.83|7
1640132370000|2021-12-22 00:19:30|335.96|331.86|335.94|331.84|335.96|331.86|335.93|331.83|10
1640132380000|2021-12-22 00:19:40|335.95|331.85|336.21|332.11|336.23|332.13|335.95|331.85|8
1640132390000|2021-12-22 00:19:50|336.18|332.08|336.19|332.09|336.21|332.11|336.17|332.07|6
1640132400000|2021-12-22 00:20:00|336.25|332.15|336.23|332.13|336.26|332.16|336.15|332.05|14
1640132410000|2021-12-22 00:20:10|336.24|332.14|336.25|332.15|336.26|332.16|336.2|332.1|6
1640132420000|2021-12-22 00:20:20|336.2|332.1|336.2|332.1|336.24|332.14|336.2|332.1|5
1640132430000|2021-12-22 00:20:30|336.21|332.11|336.22|332.12|336.23|332.13|336.2|332.1|5
1640132440000|2021-12-22 00:20:40|336.15|332.05|336.1|332|336.15|332.05|336.1|332|3
1640132460000|2021-12-22 00:21:00|336.12|332.02|336.12|332.02|336.12|332.02|336.12|332.02|1
1640132470000|2021-12-22 00:21:10|336.13|332.03|336.12|332.02|336.13|332.03|336.11|332.01|4
1640132480000|2021-12-22 00:21:20|336.16|332.06|336.18|332.08|336.18|332.08|336.15|332.05|3
1640132490000|2021-12-22 00:21:30|336.15|332.05|336.14|332.04|336.15|332.05|336.1|332|4
1640132520000|2021-12-22 00:22:00|336.13|332.03|336.18|332.08|336.22|332.12|336.12|332.02|6
1640132530000|2021-12-22 00:22:10|336.19|332.09|336.41|332.31|336.41|332.31|336.19|332.09|14
1640132540000|2021-12-22 00:22:20|336.42|332.32|336.55|332.45|336.55|332.45|336.42|332.32|7
1640132550000|2021-12-22 00:22:30|336.54|332.44|336.31|332.21|336.55|332.45|336.31|332.21|13
1640132560000|2021-12-22 00:22:40|336.32|332.22|336.36|332.26|336.36|332.26|336.29|332.19|7
1640132570000|2021-12-22 00:22:50|336.38|332.28|336.51|332.41|336.51|332.41|336.38|332.28|6
1640132580000|2021-12-22 00:23:00|336.52|332.42|336.52|332.42|336.52|332.42|336.52|332.42|1
1640132590000|2021-12-22 00:23:10|336.47|332.37|336.47|332.37|336.47|332.37|336.46|332.36|3
1640132600000|2021-12-22 00:23:20|336.48|332.38|336.45|332.35|336.54|332.44|336.45|332.35|5
1640132610000|2021-12-22 00:23:30|336.49|332.39|336.39|332.29|336.49|332.39|336.39|332.29|2
1640132620000|2021-12-22 00:23:40|336.46|332.36|336.38|332.28|336.46|332.36|336.37|332.27|6
1640132630000|2021-12-22 00:23:50|336.39|332.29|336.36|332.26|336.39|332.29|336.34|332.24|5
1640132640000|2021-12-22 00:24:00|336.31|332.21|336.28|332.18|336.41|332.31|336.28|332.18|9
1640132650000|2021-12-22 00:24:10|336.31|332.21|336.27|332.17|336.34|332.24|336.24|332.14|11
1640132660000|2021-12-22 00:24:20|336.26|332.16|336.42|332.32|336.42|332.32|336.26|332.16|11
1640132670000|2021-12-22 00:24:30|336.39|332.29|336.56|332.46|336.59|332.49|336.39|332.29|19
1640132680000|2021-12-22 00:24:40|336.58|332.48|336.74|332.64|336.74|332.64|336.58|332.48|9
1640132690000|2021-12-22 00:24:50|336.75|332.65|336.72|332.62|336.81|332.71|336.64|332.54|11
1640132700000|2021-12-22 00:25:00|336.74|332.64|336.76|332.66|336.84|332.74|336.74|332.64|6
1640132710000|2021-12-22 00:25:10|336.79|332.69|336.83|332.73|336.91|332.81|336.79|332.69|12
1640132720000|2021-12-22 00:25:20|336.86|332.76|337.01|332.91|337.01|332.91|336.81|332.71|15
1640132730000|2021-12-22 00:25:30|337.07|332.97|337.35|333.25|337.4|333.3|337.06|332.96|22
1640132740000|2021-12-22 00:25:40|337.36|333.26|337.37|333.27|337.52|333.42|337.35|333.25|23
1640132750000|2021-12-22 00:25:50|337.38|333.28|337.38|333.28|337.47|333.37|337.38|333.28|17
1640132760000|2021-12-22 00:26:00|337.42|333.32|337.39|333.29|337.45|333.35|337.37|333.27|9
1640132770000|2021-12-22 00:26:10|337.28|333.18|337.41|333.31|337.42|333.32|337.28|333.18|12
1640132780000|2021-12-22 00:26:20|337.46|333.36|337.41|333.31|337.46|333.36|337.41|333.31|2
1640132790000|2021-12-22 00:26:30|337.45|333.35|337.56|333.46|337.63|333.53|337.37|333.27|19
1640132800000|2021-12-22 00:26:40|337.65|333.55|338.3|334.2|338.3|334.2|337.51|333.41|18
1640132810000|2021-12-22 00:26:50|338.4|334.3|339.27|335.17|339.27|335.17|338.37|334.27|25
1640132820000|2021-12-22 00:27:00|339.26|335.16|339.67|335.57|339.7|335.6|339.23|335.13|21
1640132830000|2021-12-22 00:27:10|339.66|335.56|339.45|335.35|340.16|336.06|339.23|335.13|28
1640132840000|2021-12-22 00:27:20|339.46|335.36|339.65|335.55|339.65|335.55|339.01|334.91|27
1640132850000|2021-12-22 00:27:30|339.64|335.54|339.31|335.21|339.64|335.54|339.27|335.17|21
1640132860000|2021-12-22 00:27:40|339.24|335.14|339.27|335.17|339.33|335.23|339.14|335.04|26
1640132870000|2021-12-22 00:27:50|339.28|335.18|340.11|336.01|340.2|336.1|339.26|335.16|32
1640132880000|2021-12-22 00:28:00|340.05|335.95|341.24|337.14|341.24|337.14|340.05|335.95|29
1640132890000|2021-12-22 00:28:10|341.45|337.35|341.92|337.82|342.08|337.98|341.37|337.27|28
1640132900000|2021-12-22 00:28:20|342.16|338.06|341.47|337.37|342.18|338.08|341.47|337.37|25
1640132910000|2021-12-22 00:28:30|341.46|337.36|340.73|336.63|341.46|337.36|340.42|336.32|32
1640132920000|2021-12-22 00:28:40|340.68|336.58|340.59|336.49|340.76|336.66|340.42|336.32|22
1640132930000|2021-12-22 00:28:50|340.6|336.5|340.78|336.68|340.78|336.68|340.45|336.35|17
1640132940000|2021-12-22 00:29:00|340.84|336.74|341.48|337.38|341.48|337.38|340.8|336.7|18
1640132950000|2021-12-22 00:29:10|341.47|337.37|341.46|337.36|341.6|337.5|341.39|337.29|18
1640132960000|2021-12-22 00:29:20|341.36|337.26|341.11|337.01|341.38|337.28|341.11|337.01|17
1640132970000|2021-12-22 00:29:30|341.12|337.02|340.72|336.62|341.14|337.04|340.69|336.59|20
1640132980000|2021-12-22 00:29:40|340.7|336.6|340.68|336.58|340.77|336.67|340.61|336.51|20
1640132990000|2021-12-22 00:29:50|340.66|336.56|340.68|336.58|340.72|336.62|340.66|336.56|10
1640133000000|2021-12-22 00:30:00|340.77|336.67|340.58|336.48|340.77|336.67|340.54|336.44|15
1640133010000|2021-12-22 00:30:10|340.55|336.45|340.2|336.1|340.64|336.54|340.17|336.07|20
1640133020000|2021-12-22 00:30:20|340.15|336.05|340.07|335.97|340.2|336.1|340.07|335.97|14
1640133030000|2021-12-22 00:30:30|340.08|335.98|340.29|336.19|340.37|336.27|339.94|335.84|19
1640133040000|2021-12-22 00:30:40|340.27|336.17|340.15|336.05|340.27|336.17|340.12|336.02|20
1640133050000|2021-12-22 00:30:50|340.17|336.07|340.05|335.95|340.18|336.08|340|335.9|16
1640133060000|2021-12-22 00:31:00|340|335.9|339.58|335.48|340|335.9|339.52|335.42|23
1640133070000|2021-12-22 00:31:10|339.6|335.5|339.51|335.41|339.64|335.54|339.5|335.4|20
1640133080000|2021-12-22 00:31:20|339.5|335.4|339.62|335.52|339.62|335.52|339.5|335.4|18
1640133090000|2021-12-22 00:31:30|339.73|335.63|340.11|336.01|340.16|336.06|339.66|335.56|22
1640133100000|2021-12-22 00:31:40|340.1|336|340.2|336.1|340.2|336.1|340.09|335.99|11
1640133110000|2021-12-22 00:31:50|340.21|336.11|340.49|336.39|340.67|336.57|340.2|336.1|22
1640133120000|2021-12-22 00:32:00|340.48|336.38|340.47|336.37|340.58|336.48|340.46|336.36|15
1640133130000|2021-12-22 00:32:10|340.46|336.36|340.62|336.52|340.64|336.54|340.45|336.35|13
1640133140000|2021-12-22 00:32:20|340.65|336.55|340.47|336.37|340.69|336.59|340.45|336.35|21
1640133150000|2021-12-22 00:32:30|340.46|336.36|340.02|335.92|340.46|336.36|340.02|335.92|18
1640133160000|2021-12-22 00:32:40|340|335.9|340.1|336|340.1|336|339.96|335.86|18
1640133170000|2021-12-22 00:32:50|340.07|335.97|340.16|336.06|340.24|336.14|340.07|335.97|12
1640133180000|2021-12-22 00:33:00|340.14|336.04|339.68|335.58|340.19|336.09|339.68|335.58|22
1640133190000|2021-12-22 00:33:10|339.73|335.63|339.57|335.47|339.74|335.64|339.57|335.47|14
1640133200000|2021-12-22 00:33:20|339.59|335.49|339.49|335.39|339.6|335.5|339.49|335.39|15
1640133210000|2021-12-22 00:33:30|339.5|335.4|339.31|335.21|339.52|335.42|339.31|335.21|21
1640133220000|2021-12-22 00:33:40|339.3|335.2|338.81|334.71|339.3|335.2|338.74|334.64|22
1640133230000|2021-12-22 00:33:50|338.82|334.72|338.67|334.57|338.86|334.76|338.66|334.56|23
1640133240000|2021-12-22 00:34:00|338.62|334.52|338.62|334.52|338.64|334.54|338.55|334.45|19
1640133250000|2021-12-22 00:34:10|338.61|334.51|338.59|334.49|338.66|334.56|338.54|334.44|21
1640133260000|2021-12-22 00:34:20|338.58|334.48|338.59|334.49|338.63|334.53|338.57|334.47|18
1640133270000|2021-12-22 00:34:30|338.58|334.48|338.55|334.45|338.61|334.51|338.52|334.42|8
1640133280000|2021-12-22 00:34:40|338.56|334.46|338.59|334.49|338.64|334.54|338.53|334.43|14
1640133290000|2021-12-22 00:34:50|338.57|334.47|338.64|334.54|338.64|334.54|338.56|334.46|8
1640133300000|2021-12-22 00:35:00|338.62|334.52|338.66|334.56|338.67|334.57|338.53|334.43|11
1640133310000|2021-12-22 00:35:10|338.64|334.54|338.58|334.48|338.68|334.58|338.58|334.48|14
1640133320000|2021-12-22 00:35:20|338.68|334.58|338.4|334.3|338.68|334.58|338.34|334.24|19
1640133330000|2021-12-22 00:35:30|338.39|334.29|338.37|334.27|338.41|334.31|338.36|334.26|14
1640133340000|2021-12-22 00:35:40|338.36|334.26|338.36|334.26|338.4|334.3|338.36|334.26|8
1640133350000|2021-12-22 00:35:50|338.41|334.31|338.38|334.28|338.41|334.31|338.37|334.27|9
1640133360000|2021-12-22 00:36:00|338.35|334.25|338.45|334.35|338.5|334.4|338.35|334.25|14
1640133370000|2021-12-22 00:36:10|338.44|334.34|338.46|334.36|338.48|334.38|338.43|334.33|11
1640133380000|2021-12-22 00:36:20|338.45|334.35|338.53|334.43|338.53|334.43|338.45|334.35|5
1640133390000|2021-12-22 00:36:30|338.5|334.4|338.54|334.44|338.56|334.46|338.49|334.39|12
1640133400000|2021-12-22 00:36:40|338.53|334.43|338.55|334.45|338.55|334.45|338.53|334.43|4
1640133410000|2021-12-22 00:36:50|338.52|334.42|338.67|334.57|338.67|334.57|338.52|334.42|15
1640133420000|2021-12-22 00:37:00|338.68|334.58|338.75|334.65|338.76|334.66|338.67|334.57|10
1640133430000|2021-12-22 00:37:10|338.74|334.64|338.71|334.61|338.81|334.71|338.71|334.61|7
1640133440000|2021-12-22 00:37:20|338.73|334.63|338.8|334.7|338.85|334.75|338.73|334.63|9
1640133450000|2021-12-22 00:37:30|338.79|334.69|338.8|334.7|338.8|334.7|338.79|334.69|2
1640133460000|2021-12-22 00:37:40|338.79|334.69|338.76|334.66|338.82|334.72|338.76|334.66|9
1640133470000|2021-12-22 00:37:50|338.86|334.76|338.85|334.75|338.91|334.81|338.8|334.7|4
1640133480000|2021-12-22 00:38:00|338.88|334.78|338.85|334.75|338.88|334.78|338.79|334.69|9
1640133490000|2021-12-22 00:38:10|338.88|334.78|339.28|335.18|339.28|335.18|338.88|334.78|17
1640133500000|2021-12-22 00:38:20|339.34|335.24|339.39|335.29|339.45|335.35|339.34|335.24|18
1640133510000|2021-12-22 00:38:30|339.41|335.31|339.39|335.29|339.5|335.4|339.39|335.29|12
1640133520000|2021-12-22 00:38:40|339.41|335.31|339.55|335.45|339.62|335.52|339.41|335.31|7
1640133530000|2021-12-22 00:38:50|339.57|335.47|339.78|335.68|339.85|335.75|339.49|335.39|15
1640133540000|2021-12-22 00:39:00|339.79|335.69|339.78|335.68|339.8|335.7|339.77|335.67|9
1640133550000|2021-12-22 00:39:10|339.83|335.73|339.84|335.74|339.86|335.76|339.78|335.68|7
1640133560000|2021-12-22 00:39:20|339.89|335.79|340.21|336.11|340.3|336.2|339.84|335.74|18
1640133570000|2021-12-22 00:39:30|340.35|336.25|340.32|336.22|340.38|336.28|340.26|336.16|8
1640133580000|2021-12-22 00:39:40|340.38|336.28|340.32|336.22|340.38|336.28|340.32|336.22|2
1640133590000|2021-12-22 00:39:50|340.36|336.26|340.17|336.07|340.36|336.26|340.17|336.07|8
1640133600000|2021-12-22 00:40:00|340.21|336.11|339.65|335.55|340.23|336.13|339.64|335.54|19
1640133610000|2021-12-22 00:40:10|339.63|335.53|339.41|335.31|339.63|335.53|339.36|335.26|15
1640133620000|2021-12-22 00:40:20|339.4|335.3|339.21|335.11|339.4|335.3|339.21|335.11|11
1640133630000|2021-12-22 00:40:30|339.15|335.05|339.09|334.99|339.15|335.05|339.09|334.99|8
1640133640000|2021-12-22 00:40:40|339.14|335.04|339.08|334.98|339.14|335.04|339.07|334.97|12
1640133650000|2021-12-22 00:40:50|339.09|334.99|339.09|334.99|339.1|335|339.08|334.98|5
1640133660000|2021-12-22 00:41:00|339.1|335|339.42|335.32|339.42|335.32|339.1|335|19
1640133670000|2021-12-22 00:41:10|339.49|335.39|339.45|335.35|339.49|335.39|339.42|335.32|10
1640133680000|2021-12-22 00:41:20|339.43|335.33|339.39|335.29|339.43|335.33|339.28|335.18|4
1640133690000|2021-12-22 00:41:30|339.42|335.32|339.34|335.24|339.42|335.32|339.34|335.24|2
1640133700000|2021-12-22 00:41:40|339.42|335.32|339.39|335.29|339.42|335.32|339.34|335.24|9
1640133710000|2021-12-22 00:41:50|339.36|335.26|339.24|335.14|339.42|335.32|339.24|335.14|8
1640133720000|2021-12-22 00:42:00|339.23|335.13|338.98|334.88|339.23|335.13|338.98|334.88|16
1640133730000|2021-12-22 00:42:10|338.96|334.86|338.88|334.78|339.02|334.92|338.86|334.76|8
1640133740000|2021-12-22 00:42:20|338.86|334.76|338.56|334.46|338.86|334.76|338.56|334.46|14
1640133750000|2021-12-22 00:42:30|338.55|334.45|338.57|334.47|338.59|334.49|338.53|334.43|12
1640133760000|2021-12-22 00:42:40|338.63|334.53|338.68|334.58|338.68|334.58|338.63|334.53|9
1640133770000|2021-12-22 00:42:50|338.67|334.57|338.68|334.58|338.77|334.67|338.67|334.57|8
1640133780000|2021-12-22 00:43:00|338.69|334.59|338.66|334.56|338.78|334.68|338.64|334.54|10
1640133790000|2021-12-22 00:43:10|338.7|334.6|338.67|334.57|338.77|334.67|338.67|334.57|14
1640133800000|2021-12-22 00:43:20|338.76|334.66|338.72|334.62|338.76|334.66|338.71|334.61|5
1640133810000|2021-12-22 00:43:30|338.75|334.65|338.63|334.53|338.78|334.68|338.63|334.53|12
1640133820000|2021-12-22 00:43:40|338.64|334.54|338.63|334.53|338.64|334.54|338.63|334.53|4
1640133830000|2021-12-22 00:43:50|338.65|334.55|338.52|334.42|338.65|334.55|338.51|334.41|15
1640133850000|2021-12-22 00:44:10|338.53|334.43|338.5|334.4|338.6|334.5|338.47|334.37|15
1640133860000|2021-12-22 00:44:20|338.49|334.39|338.49|334.39|338.55|334.45|338.44|334.34|7
1640133870000|2021-12-22 00:44:30|338.53|334.43|338.54|334.44|338.56|334.46|338.53|334.43|5
1640133880000|2021-12-22 00:44:40|338.52|334.42|338.56|334.46|338.56|334.46|338.52|334.42|4
1640133890000|2021-12-22 00:44:50|338.62|334.52|338.54|334.44|338.66|334.56|338.53|334.43|14
1640133900000|2021-12-22 00:45:00|338.55|334.45|338.55|334.45|338.56|334.46|338.47|334.37|8
1640133910000|2021-12-22 00:45:10|338.52|334.42|338.52|334.42|338.55|334.45|338.5|334.4|11
1640133920000|2021-12-22 00:45:20|338.51|334.41|338.46|334.36|338.54|334.44|338.45|334.35|9
1640133930000|2021-12-22 00:45:30|338.48|334.38|338.41|334.31|338.48|334.38|338.41|334.31|5
1640133940000|2021-12-22 00:45:40|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|2
1640133950000|2021-12-22 00:45:50|338.42|334.32|338.42|334.32|338.44|334.34|338.39|334.29|11
1640133960000|2021-12-22 00:46:00|338.43|334.33|338.43|334.33|338.44|334.34|338.43|334.33|5
1640133970000|2021-12-22 00:46:10|338.36|334.26|338.4|334.3|338.43|334.33|338.36|334.26|7
1640133980000|2021-12-22 00:46:20|338.36|334.26|338.41|334.31|338.42|334.32|338.35|334.25|14
1640133990000|2021-12-22 00:46:30|338.4|334.3|338.41|334.31|338.44|334.34|338.32|334.22|13
1640134000000|2021-12-22 00:46:40|338.35|334.25|338.4|334.3|338.41|334.31|338.3|334.2|7
1640134010000|2021-12-22 00:46:50|338.42|334.32|338.39|334.29|338.44|334.34|338.38|334.28|12
1640134020000|2021-12-22 00:47:00|338.42|334.32|338.39|334.29|338.42|334.32|338.36|334.26|12
1640134030000|2021-12-22 00:47:10|338.4|334.3|338.41|334.31|338.44|334.34|338.4|334.3|7
1640134040000|2021-12-22 00:47:20|338.4|334.3|338.26|334.16|338.4|334.3|338.26|334.16|8
1640134050000|2021-12-22 00:47:30|338.25|334.15|338.24|334.14|338.26|334.16|338.21|334.11|8
1640134060000|2021-12-22 00:47:40|338.23|334.13|337.97|333.87|338.23|334.13|337.97|333.87|11
1640134070000|2021-12-22 00:47:50|337.98|333.88|337.74|333.64|338.01|333.91|337.74|333.64|22
1640134080000|2021-12-22 00:48:00|337.72|333.62|337.59|333.49|337.72|333.62|337.59|333.49|16
1640134090000|2021-12-22 00:48:10|337.62|333.52|337.51|333.41|337.63|333.53|337.5|333.4|16
1640134100000|2021-12-22 00:48:20|337.52|333.42|337.23|333.13|337.52|333.42|337.23|333.13|23
1640134110000|2021-12-22 00:48:30|337.25|333.15|337.12|333.02|337.25|333.15|337.12|333.02|14
1640134120000|2021-12-22 00:48:40|337.08|332.98|336.81|332.71|337.08|332.98|336.79|332.69|21
1640134130000|2021-12-22 00:48:50|336.79|332.69|336.69|332.59|336.79|332.69|336.68|332.58|18
1640134140000|2021-12-22 00:49:00|336.67|332.57|336.83|332.73|336.83|332.73|336.67|332.57|22
1640134150000|2021-12-22 00:49:10|336.77|332.67|336.78|332.68|336.83|332.73|336.76|332.66|7
1640134160000|2021-12-22 00:49:20|336.77|332.67|336.83|332.73|336.88|332.78|336.76|332.66|19
1640134170000|2021-12-22 00:49:30|336.75|332.65|336.74|332.64|336.78|332.68|336.73|332.63|14
1640134180000|2021-12-22 00:49:40|336.73|332.63|336.63|332.53|336.77|332.67|336.63|332.53|18
1640134190000|2021-12-22 00:49:50|336.56|332.46|336.23|332.13|336.6|332.5|336.23|332.13|20
1640134200000|2021-12-22 00:50:00|336.22|332.12|336.26|332.16|336.29|332.19|336.21|332.11|15
1640134210000|2021-12-22 00:50:10|336.27|332.17|336.19|332.09|336.3|332.2|336.19|332.09|17
1640134220000|2021-12-22 00:50:20|336.17|332.07|336.2|332.1|336.26|332.16|336.13|332.03|18
1640134230000|2021-12-22 00:50:30|336.21|332.11|336.3|332.2|336.3|332.2|336.21|332.11|9
1640134240000|2021-12-22 00:50:40|336.27|332.17|336.36|332.26|336.36|332.26|336.25|332.15|13
1640134250000|2021-12-22 00:50:50|336.34|332.24|336.38|332.28|336.42|332.32|336.34|332.24|10
1640134260000|2021-12-22 00:51:00|336.4|332.3|336.75|332.65|336.79|332.69|336.4|332.3|12
1640134270000|2021-12-22 00:51:10|336.74|332.64|336.78|332.68|336.82|332.72|336.74|332.64|8
1640134280000|2021-12-22 00:51:20|336.79|332.69|337.26|333.16|337.27|333.17|336.79|332.69|18
1640134290000|2021-12-22 00:51:30|337.25|333.15|336.97|332.87|337.27|333.17|336.97|332.87|23
1640134300000|2021-12-22 00:51:40|336.93|332.83|336.89|332.79|336.93|332.83|336.86|332.76|16
1640134310000|2021-12-22 00:51:50|336.9|332.8|336.89|332.79|336.9|332.8|336.84|332.74|9
1640134320000|2021-12-22 00:52:00|336.85|332.75|336.73|332.63|336.89|332.79|336.72|332.62|14
1640134330000|2021-12-22 00:52:10|336.72|332.62|336.51|332.41|336.72|332.62|336.48|332.38|13
1640134340000|2021-12-22 00:52:20|336.5|332.4|336.57|332.47|336.57|332.47|336.45|332.35|11
1640134350000|2021-12-22 00:52:30|336.58|332.48|336.5|332.4|336.58|332.48|336.48|332.38|14
1640134360000|2021-12-22 00:52:40|336.51|332.41|336.43|332.33|336.53|332.43|336.39|332.29|13
1640134370000|2021-12-22 00:52:50|336.36|332.26|336.39|332.29|336.54|332.44|336.33|332.23|16
1640134380000|2021-12-22 00:53:00|336.49|332.39|336.39|332.29|336.55|332.45|336.36|332.26|15
1640134390000|2021-12-22 00:53:10|336.43|332.33|336.35|332.25|336.43|332.33|336.3|332.2|5
1640134400000|2021-12-22 00:53:20|336.33|332.23|336.33|332.23|336.35|332.25|336.32|332.22|7
1640134410000|2021-12-22 00:53:30|336.36|332.26|336.33|332.23|336.36|332.26|336.33|332.23|6
1640134420000|2021-12-22 00:53:40|336.32|332.22|336.34|332.24|336.34|332.24|336.32|332.22|3
1640134430000|2021-12-22 00:53:50|336.33|332.23|336.35|332.25|336.35|332.25|336.29|332.19|12
1640134440000|2021-12-22 00:54:00|336.32|332.22|336.33|332.23|336.35|332.25|336.32|332.22|3
1640134480000|2021-12-22 00:54:40|336.28|332.18|336.29|332.19|336.33|332.23|336.28|332.18|4
1640134490000|2021-12-22 00:54:50|336.32|332.22|336.3|332.2|336.32|332.22|336.27|332.17|7
1640134500000|2021-12-22 00:55:00|336.29|332.19|336.31|332.21|336.33|332.23|336.28|332.18|13
1640134510000|2021-12-22 00:55:10|336.29|332.19|336.34|332.24|336.5|332.4|336.29|332.19|21
1640134520000|2021-12-22 00:55:20|336.36|332.26|336.32|332.22|336.4|332.3|336.32|332.22|11
1640134530000|2021-12-22 00:55:30|336.33|332.23|336.31|332.21|336.38|332.28|336.31|332.21|9
1640134540000|2021-12-22 00:55:40|336.33|332.23|336.4|332.3|336.42|332.32|336.31|332.21|15
1640134550000|2021-12-22 00:55:50|336.39|332.29|336.39|332.29|336.44|332.34|336.36|332.26|13
1640134560000|2021-12-22 00:56:00|336.38|332.28|336.37|332.27|336.44|332.34|336.3|332.2|17
1640134570000|2021-12-22 00:56:10|336.39|332.29|336.37|332.27|336.42|332.32|336.34|332.24|14
1640134580000|2021-12-22 00:56:20|336.38|332.28|336.27|332.17|336.44|332.34|336.27|332.17|13
1640134590000|2021-12-22 00:56:30|336.2|332.1|335.76|331.66|336.2|332.1|335.76|331.66|27
1640134600000|2021-12-22 00:56:40|335.75|331.65|335.43|331.33|335.75|331.65|335.4|331.3|19
1640134610000|2021-12-22 00:56:50|335.41|331.31|335.45|331.35|335.47|331.37|335.33|331.23|13
1640134620000|2021-12-22 00:57:00|335.44|331.34|335.39|331.29|335.45|331.35|335.39|331.29|9
1640134630000|2021-12-22 00:57:10|335.34|331.24|335.42|331.32|335.47|331.37|335.34|331.24|12
1640134640000|2021-12-22 00:57:20|335.4|331.3|335.62|331.52|335.62|331.52|335.4|331.3|25
1640134650000|2021-12-22 00:57:30|335.6|331.5|335.61|331.51|335.62|331.52|335.57|331.47|9
1640134660000|2021-12-22 00:57:40|335.69|331.59|335.62|331.52|335.76|331.66|335.62|331.52|12
1640134670000|2021-12-22 00:57:50|335.64|331.54|335.59|331.49|335.66|331.56|335.58|331.48|12
1640134680000|2021-12-22 00:58:00|335.61|331.51|335.61|331.51|335.61|331.51|335.54|331.44|8
1640134690000|2021-12-22 00:58:10|335.65|331.55|335.68|331.58|335.71|331.61|335.58|331.48|8
1640134700000|2021-12-22 00:58:20|335.63|331.53|335.67|331.57|335.69|331.59|335.62|331.52|10
1640134710000|2021-12-22 00:58:30|335.66|331.56|335.63|331.53|335.67|331.57|335.63|331.53|10
1640134720000|2021-12-22 00:58:40|335.64|331.54|335.67|331.57|335.67|331.57|335.64|331.54|2
1640134730000|2021-12-22 00:58:50|335.65|331.55|335.64|331.54|335.65|331.55|335.62|331.52|12
1640134740000|2021-12-22 00:59:00|335.62|331.52|335.59|331.49|335.66|331.56|335.59|331.49|7
1640134750000|2021-12-22 00:59:10|335.6|331.5|335.49|331.39|335.62|331.52|335.49|331.39|13
1640134760000|2021-12-22 00:59:20|335.5|331.4|335.48|331.38|335.54|331.44|335.37|331.27|16
1640134770000|2021-12-22 00:59:30|335.49|331.39|335.52|331.42|335.61|331.51|335.47|331.37|12
1640134780000|2021-12-22 00:59:40|335.54|331.44|335.55|331.45|335.55|331.45|335.48|331.38|11
1640134790000|2021-12-22 00:59:50|335.5|331.4|335.5|331.4|335.51|331.41|335.5|331.4|9
1640134800000|2021-12-22 01:00:00|335.48|331.38|335.45|331.35|335.51|331.41|335.45|331.35|8
1640134810000|2021-12-22 01:00:10|335.43|331.33|335.46|331.36|335.46|331.36|335.43|331.33|5
1640134820000|2021-12-22 01:00:20|335.48|331.38|335.54|331.44|335.54|331.44|335.47|331.37|9
1640134830000|2021-12-22 01:00:30|335.55|331.45|335.64|331.54|335.64|331.54|335.54|331.44|11
1640134840000|2021-12-22 01:00:40|335.63|331.53|335.64|331.54|335.68|331.58|335.63|331.53|9
1640134850000|2021-12-22 01:00:50|335.69|331.59|335.51|331.41|335.69|331.59|335.51|331.41|8
1640134860000|2021-12-22 01:01:00|335.56|331.46|335.61|331.51|335.66|331.56|335.55|331.45|17
1640134870000|2021-12-22 01:01:10|335.62|331.52|335.6|331.5|335.63|331.53|335.52|331.42|21
1640134880000|2021-12-22 01:01:20|335.59|331.49|335.74|331.64|335.76|331.66|335.57|331.47|13
1640134890000|2021-12-22 01:01:30|335.79|331.69|335.74|331.64|335.79|331.69|335.68|331.58|12
1640134900000|2021-12-22 01:01:40|335.79|331.69|335.81|331.71|335.83|331.73|335.75|331.65|9
1640134910000|2021-12-22 01:01:50|335.84|331.74|335.81|331.71|335.84|331.74|335.81|331.71|2
1640134920000|2021-12-22 01:02:00|335.87|331.77|335.81|331.71|335.87|331.77|335.8|331.7|4
1640134930000|2021-12-22 01:02:10|335.83|331.73|335.83|331.73|335.87|331.77|335.78|331.68|10
1640134940000|2021-12-22 01:02:20|335.88|331.78|335.83|331.73|335.88|331.78|335.83|331.73|5
1640134950000|2021-12-22 01:02:30|335.9|331.8|335.83|331.73|335.9|331.8|335.83|331.73|4
1640134960000|2021-12-22 01:02:40|335.84|331.74|335.93|331.83|335.93|331.83|335.84|331.74|5
1640134970000|2021-12-22 01:02:50|335.96|331.86|335.92|331.82|335.98|331.88|335.92|331.82|5
1640134980000|2021-12-22 01:03:00|335.93|331.83|335.94|331.84|335.98|331.88|335.91|331.81|10
1640134990000|2021-12-22 01:03:10|335.95|331.85|335.94|331.84|335.95|331.85|335.94|331.84|2
1640135000000|2021-12-22 01:03:20|335.99|331.89|335.93|331.83|335.99|331.89|335.93|331.83|6
1640135010000|2021-12-22 01:03:30|335.94|331.84|335.92|331.82|335.98|331.88|335.92|331.82|9
1640135020000|2021-12-22 01:03:40|335.91|331.81|335.92|331.82|335.92|331.82|335.86|331.76|4
1640135030000|2021-12-22 01:03:50|335.95|331.85|335.95|331.85|335.95|331.85|335.95|331.85|1
1640135040000|2021-12-22 01:04:00|336.03|331.93|336.46|332.36|336.47|332.37|336.02|331.92|13
1640135050000|2021-12-22 01:04:10|336.48|332.38|336.46|332.36|336.48|332.38|336.46|332.36|2
1640135060000|2021-12-22 01:04:20|336.48|332.38|336.22|332.12|336.52|332.42|336.2|332.1|16
1640135070000|2021-12-22 01:04:30|336.24|332.14|336.24|332.14|336.28|332.18|336.22|332.12|16
1640135080000|2021-12-22 01:04:40|336.22|332.12|336.35|332.25|336.36|332.26|336.22|332.12|15
1640135090000|2021-12-22 01:04:50|336.36|332.26|336.41|332.31|336.41|332.31|336.34|332.24|7
1640135100000|2021-12-22 01:05:00|336.4|332.3|336.37|332.27|336.42|332.32|336.3|332.2|21
1640135110000|2021-12-22 01:05:10|336.36|332.26|336.37|332.27|336.41|332.31|336.31|332.21|12
1640135120000|2021-12-22 01:05:20|336.38|332.28|336.35|332.25|336.41|332.31|336.34|332.24|11
1640135130000|2021-12-22 01:05:30|336.36|332.26|336.4|332.3|336.4|332.3|336.32|332.22|12
1640135140000|2021-12-22 01:05:40|336.41|332.31|336.4|332.3|336.41|332.31|336.37|332.27|9
1640135150000|2021-12-22 01:05:50|336.41|332.31|336.34|332.24|336.43|332.33|336.31|332.21|13
1640135160000|2021-12-22 01:06:00|336.35|332.25|336.31|332.21|336.36|332.26|336.27|332.17|23
1640135170000|2021-12-22 01:06:10|336.29|332.19|336.38|332.28|336.41|332.31|336.29|332.19|19
1640135180000|2021-12-22 01:06:20|336.31|332.21|336.13|332.03|336.35|332.25|336.08|331.98|21
1640135190000|2021-12-22 01:06:30|336.14|332.04|336.07|331.97|336.19|332.09|336.07|331.97|11
1640135200000|2021-12-22 01:06:40|336.14|332.04|336.11|332.01|336.14|332.04|336.06|331.96|9
1640135210000|2021-12-22 01:06:50|336.09|331.99|336.03|331.93|336.16|332.06|336.03|331.93|8
1640135220000|2021-12-22 01:07:00|336.02|331.92|336.06|331.96|336.14|332.04|336.01|331.91|26
1640135230000|2021-12-22 01:07:10|336.04|331.94|336.21|332.11|336.21|332.11|336.04|331.94|18
1640135240000|2021-12-22 01:07:20|336.25|332.15|336.2|332.1|336.26|332.16|336.2|332.1|11
1640135250000|2021-12-22 01:07:30|336.18|332.08|336.28|332.18|336.28|332.18|336.17|332.07|10
1640135260000|2021-12-22 01:07:40|336.3|332.2|336.28|332.18|336.3|332.2|336.26|332.16|16
1640135270000|2021-12-22 01:07:50|336.3|332.2|336.31|332.21|336.31|332.21|336.26|332.16|10
1640135280000|2021-12-22 01:08:00|336.32|332.22|336.29|332.19|336.32|332.22|336.29|332.19|5
1640135290000|2021-12-22 01:08:10|336.3|332.2|336.26|332.16|336.32|332.22|336.26|332.16|13
1640135300000|2021-12-22 01:08:20|336.23|332.13|336.28|332.18|336.28|332.18|336.2|332.1|13
1640135310000|2021-12-22 01:08:30|336.27|332.17|336.24|332.14|336.28|332.18|336.21|332.11|7
1640135320000|2021-12-22 01:08:40|336.23|332.13|336.16|332.06|336.25|332.15|336.15|332.05|12
1640135330000|2021-12-22 01:08:50|336.18|332.08|336.22|332.12|336.23|332.13|336.15|332.05|13
1640135340000|2021-12-22 01:09:00|336.23|332.13|336.23|332.13|336.23|332.13|336.13|332.03|12
1640135350000|2021-12-22 01:09:10|336.22|332.12|336.17|332.07|336.22|332.12|336.17|332.07|4
1640135360000|2021-12-22 01:09:20|336.1|332|336.19|332.09|336.22|332.12|336.1|332|5
1640135370000|2021-12-22 01:09:30|336.18|332.08|336.16|332.06|336.18|332.08|336.1|332|8
1640135380000|2021-12-22 01:09:40|336.15|332.05|336.08|331.98|336.15|332.05|336.03|331.93|9
1640135390000|2021-12-22 01:09:50|336.11|332.01|336.15|332.05|336.18|332.08|336.11|332.01|5
1640135400000|2021-12-22 01:10:00|336.17|332.07|336.39|332.29|336.39|332.29|336.16|332.06|12
1640135410000|2021-12-22 01:10:10|336.42|332.32|336.45|332.35|336.6|332.5|336.42|332.32|8
1640135420000|2021-12-22 01:10:20|336.43|332.33|336.29|332.19|336.46|332.36|336.29|332.19|18
1640135430000|2021-12-22 01:10:30|336.34|332.24|336.31|332.21|336.36|332.26|336.27|332.17|10
1640135440000|2021-12-22 01:10:40|336.33|332.23|336.32|332.22|336.4|332.3|336.32|332.22|10
1640135450000|2021-12-22 01:10:50|336.31|332.21|336.34|332.24|336.37|332.27|336.28|332.18|12
1640135460000|2021-12-22 01:11:00|336.3|332.2|336.29|332.19|336.33|332.23|336.29|332.19|11
1640135470000|2021-12-22 01:11:10|336.32|332.22|336.38|332.28|336.43|332.33|336.32|332.22|7
1640135480000|2021-12-22 01:11:20|336.37|332.27|336.37|332.27|336.38|332.28|336.37|332.27|5
1640135490000|2021-12-22 01:11:30|336.38|332.28|336.44|332.34|336.52|332.42|336.38|332.28|5
1640135500000|2021-12-22 01:11:40|336.46|332.36|336.43|332.33|336.46|332.36|336.43|332.33|2
1640135510000|2021-12-22 01:11:50|336.38|332.28|336.43|332.33|336.43|332.33|336.38|332.28|2
1640135530000|2021-12-22 01:12:10|336.49|332.39|336.6|332.5|336.6|332.5|336.49|332.39|3
1640135540000|2021-12-22 01:12:20|336.63|332.53|336.57|332.47|336.66|332.56|336.57|332.47|7
1640135550000|2021-12-22 01:12:30|336.58|332.48|336.61|332.51|336.62|332.52|336.47|332.37|14
1640135560000|2021-12-22 01:12:40|336.57|332.47|336.61|332.51|336.61|332.51|336.53|332.43|12
1640135570000|2021-12-22 01:12:50|336.58|332.48|336.18|332.08|336.58|332.48|336.07|331.97|18
1640135580000|2021-12-22 01:13:00|336.16|332.06|336.38|332.28|336.46|332.36|336.12|332.02|22
1640135590000|2021-12-22 01:13:10|336.41|332.31|336.57|332.47|336.58|332.48|336.38|332.28|10
1640135600000|2021-12-22 01:13:20|336.59|332.49|336.66|332.56|336.72|332.62|336.59|332.49|13
1640135610000|2021-12-22 01:13:30|336.75|332.65|336.69|332.59|336.75|332.65|336.66|332.56|5
1640135620000|2021-12-22 01:13:40|336.68|332.58|336.75|332.65|336.77|332.67|336.64|332.54|10
1640135630000|2021-12-22 01:13:50|336.79|332.69|336.7|332.6|336.79|332.69|336.69|332.59|11
1640135640000|2021-12-22 01:14:00|336.76|332.66|336.79|332.69|336.83|332.73|336.7|332.6|8
1640135650000|2021-12-22 01:14:10|336.8|332.7|336.77|332.67|336.87|332.77|336.77|332.67|12
1640135660000|2021-12-22 01:14:20|336.79|332.69|336.83|332.73|336.9|332.8|336.77|332.67|7
1640135670000|2021-12-22 01:14:30|336.85|332.75|336.81|332.71|336.91|332.81|336.77|332.67|13
1640135680000|2021-12-22 01:14:40|336.8|332.7|336.8|332.7|336.85|332.75|336.8|332.7|6
1640135690000|2021-12-22 01:14:50|336.81|332.71|336.78|332.68|336.85|332.75|336.78|332.68|4
1640135700000|2021-12-22 01:15:00|336.76|332.66|336.77|332.67|336.82|332.72|336.76|332.66|7
1640135710000|2021-12-22 01:15:10|336.75|332.65|336.76|332.66|336.76|332.66|336.74|332.64|6
1640135720000|2021-12-22 01:15:20|336.77|332.67|336.87|332.77|336.92|332.82|336.76|332.66|6
1640135730000|2021-12-22 01:15:30|336.83|332.73|336.88|332.78|336.94|332.84|336.83|332.73|13
1640135740000|2021-12-22 01:15:40|336.87|332.77|336.94|332.84|336.94|332.84|336.86|332.76|8
1640135750000|2021-12-22 01:15:50|336.93|332.83|336.88|332.78|336.94|332.84|336.88|332.78|5
1640135760000|2021-12-22 01:16:00|336.86|332.76|336.96|332.86|336.96|332.86|336.86|332.76|4
1640135770000|2021-12-22 01:16:10|336.97|332.87|336.88|332.78|336.97|332.87|336.88|332.78|6
1640135790000|2021-12-22 01:16:30|336.83|332.73|336.66|332.56|336.85|332.75|336.66|332.56|13
1640135800000|2021-12-22 01:16:40|336.68|332.58|336.62|332.52|336.7|332.6|336.59|332.49|10
1640135810000|2021-12-22 01:16:50|336.63|332.53|336.57|332.47|336.71|332.61|336.55|332.45|11
1640135820000|2021-12-22 01:17:00|336.53|332.43|336.66|332.56|336.66|332.56|336.53|332.43|4
1640135830000|2021-12-22 01:17:10|336.64|332.54|336.59|332.49|336.64|332.54|336.58|332.48|9
1640135840000|2021-12-22 01:17:20|336.58|332.48|336.59|332.49|336.67|332.57|336.58|332.48|3
1640135850000|2021-12-22 01:17:30|336.62|332.52|336.63|332.53|336.63|332.53|336.62|332.52|2
1640135860000|2021-12-22 01:17:40|336.69|332.59|336.86|332.76|336.86|332.76|336.69|332.59|9
1640135870000|2021-12-22 01:17:50|336.87|332.77|336.84|332.74|336.9|332.8|336.84|332.74|10
1640135880000|2021-12-22 01:18:00|336.8|332.7|336.86|332.76|336.88|332.78|336.8|332.7|5
1640135890000|2021-12-22 01:18:10|336.85|332.75|336.68|332.58|336.85|332.75|336.67|332.57|21
1640135900000|2021-12-22 01:18:20|336.69|332.59|336.71|332.61|336.78|332.68|336.68|332.58|10
1640135910000|2021-12-22 01:18:30|336.72|332.62|336.68|332.58|336.73|332.63|336.65|332.55|6
1640135920000|2021-12-22 01:18:40|336.64|332.54|336.61|332.51|336.69|332.59|336.59|332.49|14
1640135930000|2021-12-22 01:18:50|336.59|332.49|336.62|332.52|336.63|332.53|336.53|332.43|10
1640135940000|2021-12-22 01:19:00|336.57|332.47|336.44|332.34|336.58|332.48|336.43|332.33|16
1640135950000|2021-12-22 01:19:10|336.43|332.33|336.41|332.31|336.43|332.33|336.41|332.31|2
1640135960000|2021-12-22 01:19:20|336.42|332.32|336.41|332.31|336.42|332.32|336.41|332.31|2
1640135970000|2021-12-22 01:19:30|336.42|332.32|336.42|332.32|336.43|332.33|336.42|332.32|3
1640135980000|2021-12-22 01:19:40|336.41|332.31|336.71|332.61|336.71|332.61|336.38|332.28|21
1640135990000|2021-12-22 01:19:50|336.69|332.59|336.7|332.6|336.76|332.66|336.69|332.59|3
1640136000000|2021-12-22 01:20:00|336.75|332.65|336.72|332.62|336.75|332.65|336.7|332.6|3
1640136010000|2021-12-22 01:20:10|336.74|332.64|336.7|332.6|336.75|332.65|336.7|332.6|6
1640136020000|2021-12-22 01:20:20|336.79|332.69|336.84|332.74|336.84|332.74|336.79|332.69|2
1640136030000|2021-12-22 01:20:30|336.76|332.66|336.71|332.61|336.78|332.68|336.7|332.6|6
1640136040000|2021-12-22 01:20:40|336.7|332.6|336.7|332.6|336.7|332.6|336.7|332.6|1
1640136050000|2021-12-22 01:20:50|336.77|332.67|336.65|332.55|336.78|332.68|336.65|332.55|10
1640136060000|2021-12-22 01:21:00|336.68|332.58|336.55|332.45|336.68|332.58|336.54|332.44|12
1640136070000|2021-12-22 01:21:10|336.56|332.46|336.61|332.51|336.64|332.54|336.53|332.43|12
1640136080000|2021-12-22 01:21:20|336.6|332.5|336.76|332.66|336.78|332.68|336.6|332.5|9
1640136090000|2021-12-22 01:21:30|336.78|332.68|336.78|332.68|336.79|332.69|336.78|332.68|3
1640136100000|2021-12-22 01:21:40|336.97|332.87|336.95|332.85|337.08|332.98|336.95|332.85|9
1640136110000|2021-12-22 01:21:50|337.05|332.95|337.09|332.99|337.15|333.05|337.05|332.95|9
1640136120000|2021-12-22 01:22:00|337.07|332.97|337.2|333.1|337.21|333.11|337.07|332.97|10
1640136130000|2021-12-22 01:22:10|337.19|333.09|337.2|333.1|337.29|333.19|337.19|333.09|8
1640136140000|2021-12-22 01:22:20|337.19|333.09|337.21|333.11|337.24|333.14|337.19|333.09|7
1640136150000|2021-12-22 01:22:30|337.29|333.19|337.24|333.14|337.29|333.19|337.18|333.08|17
1640136160000|2021-12-22 01:22:40|337.27|333.17|337.14|333.04|337.27|333.17|337.12|333.02|13
1640136170000|2021-12-22 01:22:50|337.15|333.05|337.14|333.04|337.16|333.06|337.11|333.01|19
1640136180000|2021-12-22 01:23:00|337.15|333.05|337.21|333.11|337.24|333.14|337.12|333.02|11
1640136190000|2021-12-22 01:23:10|337.13|333.03|337.24|333.14|337.24|333.14|337.13|333.03|10
1640136200000|2021-12-22 01:23:20|337.25|333.15|337.26|333.16|337.27|333.17|337.19|333.09|14
1640136210000|2021-12-22 01:23:30|337.27|333.17|337.26|333.16|337.27|333.17|337.19|333.09|15
1640136220000|2021-12-22 01:23:40|337.27|333.17|337.28|333.18|337.28|333.18|337.2|333.1|7
1640136230000|2021-12-22 01:23:50|337.27|333.17|337.29|333.19|337.3|333.2|337.23|333.13|12
1640136240000|2021-12-22 01:24:00|337.24|333.14|337.3|333.2|337.3|333.2|337.24|333.14|17
1640136250000|2021-12-22 01:24:10|337.31|333.21|337.38|333.28|337.47|333.37|337.31|333.21|11
1640136260000|2021-12-22 01:24:20|337.34|333.24|337.31|333.21|337.38|333.28|337.3|333.2|12
1640136270000|2021-12-22 01:24:30|337.32|333.22|337.31|333.21|337.32|333.22|337.23|333.13|6
1640136280000|2021-12-22 01:24:40|337.3|333.2|337.36|333.26|337.44|333.34|337.3|333.2|23
1640136290000|2021-12-22 01:24:50|337.4|333.3|337.34|333.24|337.49|333.39|337.34|333.24|9
1640136300000|2021-12-22 01:25:00|337.33|333.23|337.3|333.2|337.33|333.23|337.21|333.11|15
1640136320000|2021-12-22 01:25:20|337.29|333.19|337.3|333.2|337.3|333.2|337.29|333.19|2
1640136330000|2021-12-22 01:25:30|337.33|333.23|337.35|333.25|337.42|333.32|337.3|333.2|7
1640136340000|2021-12-22 01:25:40|337.43|333.33|337.52|333.42|337.52|333.42|337.37|333.27|8
1640136350000|2021-12-22 01:25:50|337.51|333.41|337.46|333.36|337.55|333.45|337.45|333.35|10
1640136360000|2021-12-22 01:26:00|337.54|333.44|337.47|333.37|337.55|333.45|337.4|333.3|12
1640136370000|2021-12-22 01:26:10|337.49|333.39|337.47|333.37|337.49|333.39|337.4|333.3|9
1640136380000|2021-12-22 01:26:20|337.46|333.36|337.52|333.42|337.52|333.42|337.46|333.36|2
1640136390000|2021-12-22 01:26:30|337.55|333.45|337.49|333.39|337.58|333.48|337.49|333.39|5
1640136400000|2021-12-22 01:26:40|337.5|333.4|337.55|333.45|337.55|333.45|337.47|333.37|8
1640136410000|2021-12-22 01:26:50|337.48|333.38|337.57|333.47|337.57|333.47|337.48|333.38|3
1640136420000|2021-12-22 01:27:00|337.63|333.53|337.61|333.51|337.63|333.53|337.61|333.51|4
1640136430000|2021-12-22 01:27:10|337.66|333.56|337.64|333.54|337.68|333.58|337.64|333.54|5
1640136440000|2021-12-22 01:27:20|337.68|333.58|337.64|333.54|337.73|333.63|337.64|333.54|3
1640136450000|2021-12-22 01:27:30|337.73|333.63|337.64|333.54|337.73|333.63|337.64|333.54|3
1640136460000|2021-12-22 01:27:40|337.69|333.59|337.69|333.59|337.75|333.65|337.69|333.59|7
1640136470000|2021-12-22 01:27:50|337.75|333.65|337.69|333.59|337.75|333.65|337.69|333.59|2
1640136480000|2021-12-22 01:28:00|337.68|333.58|337.69|333.59|337.77|333.67|337.67|333.57|12
1640136490000|2021-12-22 01:28:10|337.7|333.6|337.69|333.59|337.71|333.61|337.69|333.59|3
1640136500000|2021-12-22 01:28:20|337.77|333.67|337.71|333.61|337.77|333.67|337.71|333.61|2
1640136510000|2021-12-22 01:28:30|337.7|333.6|337.64|333.54|337.77|333.67|337.64|333.54|7
1640136520000|2021-12-22 01:28:40|337.63|333.53|337.69|333.59|337.7|333.6|337.62|333.52|8
1640136530000|2021-12-22 01:28:50|337.67|333.57|337.68|333.58|337.68|333.58|337.62|333.52|4
1640136540000|2021-12-22 01:29:00|337.71|333.61|337.68|333.58|337.71|333.61|337.68|333.58|2
1640136550000|2021-12-22 01:29:10|337.67|333.57|337.62|333.52|337.73|333.63|337.61|333.51|10
1640136560000|2021-12-22 01:29:20|337.64|333.54|337.72|333.62|337.72|333.62|337.62|333.52|9
1640136570000|2021-12-22 01:29:30|337.68|333.58|337.69|333.59|337.69|333.59|337.67|333.57|4
1640136590000|2021-12-22 01:29:50|337.67|333.57|337.71|333.61|337.77|333.67|337.67|333.57|5
1640136600000|2021-12-22 01:30:00|337.68|333.58|337.73|333.63|337.83|333.73|337.68|333.58|10
1640136610000|2021-12-22 01:30:10|337.78|333.68|337.79|333.69|337.82|333.72|337.78|333.68|6
1640136620000|2021-12-22 01:30:20|337.82|333.72|337.85|333.75|337.88|333.78|337.81|333.71|5
1640136630000|2021-12-22 01:30:30|337.83|333.73|337.74|333.64|337.85|333.75|337.73|333.63|7
1640136640000|2021-12-22 01:30:40|337.87|333.77|337.75|333.65|337.88|333.78|337.73|333.63|9
1640136650000|2021-12-22 01:30:50|337.84|333.74|337.69|333.59|337.84|333.74|337.68|333.58|10
1640136660000|2021-12-22 01:31:00|337.76|333.66|337.73|333.63|337.76|333.66|337.72|333.62|3
1640136670000|2021-12-22 01:31:10|337.74|333.64|337.79|333.69|337.83|333.73|337.72|333.62|10
1640136680000|2021-12-22 01:31:20|337.83|333.73|337.78|333.68|337.83|333.73|337.77|333.67|6
1640136690000|2021-12-22 01:31:30|337.77|333.67|337.78|333.68|337.85|333.75|337.76|333.66|13
1640136700000|2021-12-22 01:31:40|337.8|333.7|337.79|333.69|337.81|333.71|337.77|333.67|7
1640136710000|2021-12-22 01:31:50|337.86|333.76|337.78|333.68|337.87|333.77|337.71|333.61|13
1640136720000|2021-12-22 01:32:00|337.87|333.77|338.09|333.99|338.1|334|337.87|333.77|9
1640136730000|2021-12-22 01:32:10|338.08|333.98|338.03|333.93|338.09|333.99|337.99|333.89|7
1640136740000|2021-12-22 01:32:20|338.04|333.94|338.06|333.96|338.07|333.97|338.02|333.92|10
1640136750000|2021-12-22 01:32:30|338.08|333.98|338.18|334.08|338.2|334.1|338.08|333.98|10
1640136760000|2021-12-22 01:32:40|338.21|334.11|338.46|334.36|338.46|334.36|338.14|334.04|13
1640136770000|2021-12-22 01:32:50|338.47|334.37|338.43|334.33|338.57|334.47|338.4|334.3|14
1640136780000|2021-12-22 01:33:00|338.55|334.45|338.59|334.49|338.67|334.57|338.52|334.42|17
1640136790000|2021-12-22 01:33:10|338.58|334.48|338.61|334.51|338.67|334.57|338.58|334.48|19
1640136800000|2021-12-22 01:33:20|338.59|334.49|338.45|334.35|338.6|334.5|338.45|334.35|13
1640136810000|2021-12-22 01:33:30|338.47|334.37|338.57|334.47|338.57|334.47|338.42|334.32|9
1640136820000|2021-12-22 01:33:40|338.53|334.43|338.53|334.43|338.55|334.45|338.51|334.41|15
1640136830000|2021-12-22 01:33:50|338.57|334.47|338.53|334.43|338.57|334.47|338.47|334.37|12
1640136840000|2021-12-22 01:34:00|338.54|334.44|338.52|334.42|338.54|334.44|338.45|334.35|20
1640136850000|2021-12-22 01:34:10|338.48|334.38|338.41|334.31|338.48|334.38|338.41|334.31|10
1640136860000|2021-12-22 01:34:20|338.43|334.33|338.36|334.26|338.45|334.35|338.36|334.26|12
1640136870000|2021-12-22 01:34:30|338.37|334.27|338.33|334.23|338.41|334.31|338.3|334.2|6
1640136880000|2021-12-22 01:34:40|338.38|334.28|338.4|334.3|338.44|334.34|338.36|334.26|9
1640136890000|2021-12-22 01:34:50|338.42|334.32|338.45|334.35|338.53|334.43|338.42|334.32|13
1640136900000|2021-12-22 01:35:00|338.46|334.36|338.55|334.45|338.58|334.48|338.46|334.36|17
1640136910000|2021-12-22 01:35:10|338.52|334.42|338.5|334.4|338.54|334.44|338.49|334.39|7
1640136920000|2021-12-22 01:35:20|338.51|334.41|338.45|334.35|338.53|334.43|338.45|334.35|9
1640136930000|2021-12-22 01:35:30|338.46|334.36|338.38|334.28|338.5|334.4|338.38|334.28|16
1640136940000|2021-12-22 01:35:40|338.39|334.29|338.32|334.22|338.39|334.29|338.31|334.21|13
1640136950000|2021-12-22 01:35:50|338.31|334.21|338.27|334.17|338.31|334.21|338.21|334.11|18
1640136960000|2021-12-22 01:36:00|338.3|334.2|338.24|334.14|338.3|334.2|338.21|334.11|8
1640136970000|2021-12-22 01:36:10|338.25|334.15|338.2|334.1|338.25|334.15|338.2|334.1|10
1640136980000|2021-12-22 01:36:20|338.19|334.09|338.14|334.04|338.22|334.12|338.12|334.02|12
1640136990000|2021-12-22 01:36:30|338.13|334.03|338.09|333.99|338.13|334.03|338.05|333.95|6
1640137000000|2021-12-22 01:36:40|338.05|333.95|338.07|333.97|338.09|333.99|337.94|333.84|13
1640137010000|2021-12-22 01:36:50|338.02|333.92|338.03|333.93|338.09|333.99|338|333.9|9
1640137020000|2021-12-22 01:37:00|338.05|333.95|338.28|334.18|338.29|334.19|338.05|333.95|15
1640137030000|2021-12-22 01:37:10|338.3|334.2|338.6|334.5|338.6|334.5|338.3|334.2|12
1640137040000|2021-12-22 01:37:20|338.59|334.49|338.56|334.46|338.6|334.5|338.49|334.39|7
1640137050000|2021-12-22 01:37:30|338.6|334.5|338.56|334.46|338.6|334.5|338.56|334.46|6
1640137070000|2021-12-22 01:37:50|338.61|334.51|338.55|334.45|338.61|334.51|338.55|334.45|3
1640137080000|2021-12-22 01:38:00|338.46|334.36|338.35|334.25|338.5|334.4|338.35|334.25|13
1640137090000|2021-12-22 01:38:10|338.25|334.15|338.27|334.17|338.33|334.23|338.25|334.15|12
1640137100000|2021-12-22 01:38:20|338.3|334.2|338.25|334.15|338.3|334.2|338.24|334.14|8
1640137110000|2021-12-22 01:38:30|338.24|334.14|338.23|334.13|338.24|334.14|338.18|334.08|11
1640137120000|2021-12-22 01:38:40|338.21|334.11|338.22|334.12|338.22|334.12|338.21|334.11|4
1640137130000|2021-12-22 01:38:50|338.23|334.13|338.3|334.2|338.3|334.2|338.22|334.12|10
1640137140000|2021-12-22 01:39:00|338.32|334.22|338.31|334.21|338.32|334.22|338.21|334.11|8
1640137150000|2021-12-22 01:39:10|338.27|334.17|338.31|334.21|338.32|334.22|338.23|334.13|9
1640137160000|2021-12-22 01:39:20|338.25|334.15|338.18|334.08|338.27|334.17|338.17|334.07|11
1640137170000|2021-12-22 01:39:30|338.19|334.09|338.13|334.03|338.21|334.11|338.12|334.02|12
1640137180000|2021-12-22 01:39:40|338.19|334.09|338.19|334.09|338.19|334.09|338.13|334.03|4
1640137190000|2021-12-22 01:39:50|338.2|334.1|338.25|334.15|338.26|334.16|338.16|334.06|13
1640137200000|2021-12-22 01:40:00|338.27|334.17|338.29|334.19|338.32|334.22|338.27|334.17|7
1640137210000|2021-12-22 01:40:10|338.28|334.18|338.28|334.18|338.3|334.2|338.24|334.14|7
1640137220000|2021-12-22 01:40:20|338.22|334.12|338.24|334.14|338.25|334.15|338.21|334.11|10
1640137230000|2021-12-22 01:40:30|338.2|334.1|338.19|334.09|338.21|334.11|338.19|334.09|4
1640137240000|2021-12-22 01:40:40|338.2|334.1|338.3|334.2|338.33|334.23|338.2|334.1|10
1640137250000|2021-12-22 01:40:50|338.31|334.21|338.31|334.21|338.33|334.23|338.28|334.18|8
1640137260000|2021-12-22 01:41:00|338.32|334.22|338.31|334.21|338.34|334.24|338.28|334.18|13
1640137270000|2021-12-22 01:41:10|338.32|334.22|338.31|334.21|338.33|334.23|338.31|334.21|3
1640137280000|2021-12-22 01:41:20|338.33|334.23|338.33|334.23|338.33|334.23|338.32|334.22|3
1640137290000|2021-12-22 01:41:30|338.32|334.22|338.35|334.25|338.38|334.28|338.32|334.22|10
1640137300000|2021-12-22 01:41:40|338.34|334.24|338.34|334.24|338.34|334.24|338.33|334.23|3
1640137310000|2021-12-22 01:41:50|338.33|334.23|338.13|334.03|338.34|334.24|338.13|334.03|18
1640137320000|2021-12-22 01:42:00|338.14|334.04|338.13|334.03|338.14|334.04|338.13|334.03|2
1640137330000|2021-12-22 01:42:10|338.12|334.02|338.13|334.03|338.13|334.03|338.1|334|8
1640137340000|2021-12-22 01:42:20|338.14|334.04|338.13|334.03|338.14|334.04|338.13|334.03|2
1640137350000|2021-12-22 01:42:30|338.12|334.02|338.14|334.04|338.16|334.06|338.1|334|6
1640137360000|2021-12-22 01:42:40|338.12|334.02|338.05|333.95|338.12|334.02|337.98|333.88|12
1640137370000|2021-12-22 01:42:50|338.06|333.96|338.05|333.95|338.07|333.97|338.05|333.95|11
1640137380000|2021-12-22 01:43:00|338.06|333.96|338.06|333.96|338.07|333.97|338.05|333.95|5
1640137400000|2021-12-22 01:43:20|338.05|333.95|338.06|333.96|338.07|333.97|338.04|333.94|8
1640137410000|2021-12-22 01:43:30|338.05|333.95|338.05|333.95|338.05|333.95|337.98|333.88|10
1640137420000|2021-12-22 01:43:40|338.04|333.94|338.04|333.94|338.04|333.94|338.04|333.94|1
1640137430000|2021-12-22 01:43:50|338.05|333.95|338.06|333.96|338.06|333.96|338.01|333.91|6
1640137440000|2021-12-22 01:44:00|338.08|333.98|338.2|334.1|338.22|334.12|338.04|333.94|15
1640137450000|2021-12-22 01:44:10|338.21|334.11|338.21|334.11|338.25|334.15|338.2|334.1|6
1640137460000|2021-12-22 01:44:20|338.2|334.1|338.27|334.17|338.27|334.17|338.18|334.08|7
1640137470000|2021-12-22 01:44:30|338.26|334.16|338.26|334.16|338.27|334.17|338.26|334.16|3
1640137480000|2021-12-22 01:44:40|338.23|334.13|338.23|334.13|338.25|334.15|338.18|334.08|8
1640137490000|2021-12-22 01:44:50|338.2|334.1|338.23|334.13|338.26|334.16|338.19|334.09|13
1640137510000|2021-12-22 01:45:10|338.22|334.12|338.22|334.12|338.22|334.12|338.22|334.12|1
1640137520000|2021-12-22 01:45:20|338.23|334.13|338.21|334.11|338.23|334.13|338.21|334.11|5
1640137530000|2021-12-22 01:45:30|338.22|334.12|338.21|334.11|338.22|334.12|338.21|334.11|4
1640137540000|2021-12-22 01:45:40|338.22|334.12|338.2|334.1|338.25|334.15|338.2|334.1|7
1640137550000|2021-12-22 01:45:50|338.21|334.11|338.14|334.04|338.21|334.11|338.14|334.04|8
1640137560000|2021-12-22 01:46:00|338.15|334.05|338.04|333.94|338.15|334.05|338.02|333.92|12
1640137570000|2021-12-22 01:46:10|338.05|333.95|338.03|333.93|338.05|333.95|338.02|333.92|5
1640137580000|2021-12-22 01:46:20|338.04|333.94|338.04|333.94|338.04|333.94|338.03|333.93|3
1640137590000|2021-12-22 01:46:30|338.03|333.93|338.03|333.93|338.03|333.93|338.03|333.93|1
1640137600000|2021-12-22 01:46:40|338.01|333.91|337.81|333.71|338.01|333.91|337.81|333.71|10
1640137610000|2021-12-22 01:46:50|337.8|333.7|337.79|333.69|337.85|333.75|337.78|333.68|10
1640137620000|2021-12-22 01:47:00|337.77|333.67|337.78|333.68|337.8|333.7|337.75|333.65|8
1640137630000|2021-12-22 01:47:10|337.81|333.71|337.78|333.68|337.81|333.71|337.78|333.68|4
1640137640000|2021-12-22 01:47:20|337.77|333.67|337.77|333.67|337.8|333.7|337.75|333.65|6
1640137650000|2021-12-22 01:47:30|337.78|333.68|337.71|333.61|337.8|333.7|337.71|333.61|11
1640137660000|2021-12-22 01:47:40|337.72|333.62|337.74|333.64|337.75|333.65|337.72|333.62|5
1640137670000|2021-12-22 01:47:50|337.71|333.61|337.82|333.72|337.84|333.74|337.71|333.61|12
1640137680000|2021-12-22 01:48:00|337.83|333.73|337.84|333.74|337.85|333.75|337.82|333.72|8
1640137690000|2021-12-22 01:48:10|337.81|333.71|337.84|333.74|337.84|333.74|337.8|333.7|5
1640137700000|2021-12-22 01:48:20|337.85|333.75|337.79|333.69|337.85|333.75|337.78|333.68|8
1640137710000|2021-12-22 01:48:30|337.8|333.7|337.79|333.69|337.83|333.73|337.78|333.68|11
1640137720000|2021-12-22 01:48:40|337.77|333.67|337.77|333.67|337.81|333.71|337.76|333.66|7
1640137730000|2021-12-22 01:48:50|337.8|333.7|337.87|333.77|337.9|333.8|337.8|333.7|13
1640137740000|2021-12-22 01:49:00|337.82|333.72|337.83|333.73|337.88|333.78|337.82|333.72|8
1640137750000|2021-12-22 01:49:10|337.86|333.76|338.06|333.96|338.06|333.96|337.86|333.76|15
1640137760000|2021-12-22 01:49:20|338.07|333.97|338.03|333.93|338.07|333.97|338.03|333.93|4
1640137770000|2021-12-22 01:49:30|338.07|333.97|338.09|333.99|338.1|334|338.06|333.96|8
1640137780000|2021-12-22 01:49:40|338.08|333.98|338.08|333.98|338.1|334|338.08|333.98|4
1640137790000|2021-12-22 01:49:50|338.05|333.95|338.05|333.95|338.05|333.95|338.05|333.95|1
1640137800000|2021-12-22 01:50:00|338|333.9|338.09|333.99|338.09|333.99|338|333.9|5
1640137810000|2021-12-22 01:50:10|338.06|333.96|338.06|333.96|338.09|333.99|338.05|333.95|5
1640137820000|2021-12-22 01:50:20|338.05|333.95|338.05|333.95|338.05|333.95|338.05|333.95|1
1640137830000|2021-12-22 01:50:30|338.09|333.99|338.02|333.92|338.09|333.99|338.02|333.92|9
1640137840000|2021-12-22 01:50:40|338.03|333.93|338.04|333.94|338.04|333.94|338.03|333.93|4
1640137850000|2021-12-22 01:50:50|338.03|333.93|338.04|333.94|338.06|333.96|338.03|333.93|8
1640137860000|2021-12-22 01:51:00|338.03|333.93|338.04|333.94|338.05|333.95|338.03|333.93|6
1640137870000|2021-12-22 01:51:10|338.05|333.95|338.05|333.95|338.06|333.96|338.05|333.95|3
1640137880000|2021-12-22 01:51:20|338.06|333.96|338.07|333.97|338.08|333.98|338.05|333.95|7
1640137890000|2021-12-22 01:51:30|338.06|333.96|337.69|333.59|338.06|333.96|337.69|333.59|17
1640137900000|2021-12-22 01:51:40|337.7|333.6|337.7|333.6|337.7|333.6|337.69|333.59|7
1640137910000|2021-12-22 01:51:50|337.66|333.56|337.7|333.6|337.71|333.61|337.66|333.56|6
1640137920000|2021-12-22 01:52:00|337.68|333.58|337.6|333.5|337.68|333.58|337.6|333.5|13
1640137930000|2021-12-22 01:52:10|337.59|333.49|337.59|333.49|337.63|333.53|337.57|333.47|4
1640137940000|2021-12-22 01:52:20|337.61|333.51|337.59|333.49|337.61|333.51|337.59|333.49|4
1640137950000|2021-12-22 01:52:30|337.64|333.54|337.67|333.57|337.67|333.57|337.64|333.54|2
1640137960000|2021-12-22 01:52:40|337.66|333.56|337.68|333.58|337.68|333.58|337.66|333.56|3
1640137970000|2021-12-22 01:52:50|337.65|333.55|337.69|333.59|337.72|333.62|337.65|333.55|7
1640137980000|2021-12-22 01:53:00|337.72|333.62|337.81|333.71|337.81|333.71|337.69|333.59|10
1640137990000|2021-12-22 01:53:10|337.82|333.72|337.82|333.72|337.82|333.72|337.82|333.72|1
1640138000000|2021-12-22 01:53:20|337.83|333.73|337.78|333.68|337.83|333.73|337.76|333.66|9
1640138010000|2021-12-22 01:53:30|337.79|333.69|337.74|333.64|337.79|333.69|337.74|333.64|9
1640138020000|2021-12-22 01:53:40|337.68|333.58|337.61|333.51|337.74|333.64|337.6|333.5|14
1640138030000|2021-12-22 01:53:50|337.59|333.49|338.1|334|338.1|334|337.59|333.49|21
1640138040000|2021-12-22 01:54:00|338.11|334.01|338.24|334.14|338.24|334.14|338.06|333.96|11
1640138050000|2021-12-22 01:54:10|338.2|334.1|338.24|334.14|338.24|334.14|338.2|334.1|4
1640138060000|2021-12-22 01:54:20|338.27|334.17|338.14|334.04|338.27|334.17|338.14|334.04|8
1640138070000|2021-12-22 01:54:30|338.16|334.06|338.15|334.05|338.24|334.14|338.15|334.05|7
1640138080000|2021-12-22 01:54:40|338.13|334.03|338.11|334.01|338.21|334.11|338.11|334.01|10
1640138090000|2021-12-22 01:54:50|338.14|334.04|338.15|334.05|338.2|334.1|338.1|334|8
1640138100000|2021-12-22 01:55:00|338.19|334.09|338.15|334.05|338.19|334.09|338.12|334.02|6
1640138110000|2021-12-22 01:55:10|338.18|334.08|338.1|334|338.18|334.08|338.09|333.99|10
1640138120000|2021-12-22 01:55:20|337.99|333.89|338.09|333.99|338.1|334|337.99|333.89|4
1640138130000|2021-12-22 01:55:30|338.05|333.95|338.09|333.99|338.09|333.99|338.05|333.95|8
1640138140000|2021-12-22 01:55:40|338.07|333.97|338.07|333.97|338.09|333.99|338.07|333.97|3
1640138150000|2021-12-22 01:55:50|338.05|333.95|338.2|334.1|338.2|334.1|338.05|333.95|11
1640138160000|2021-12-22 01:56:00|338.21|334.11|338.2|334.1|338.21|334.11|338.17|334.07|9
1640138170000|2021-12-22 01:56:10|338.21|334.11|338.2|334.1|338.23|334.13|338.2|334.1|8
1640138180000|2021-12-22 01:56:20|338.22|334.12|338.21|334.11|338.22|334.12|338.2|334.1|7
1640138190000|2021-12-22 01:56:30|338.18|334.08|338.17|334.07|338.19|334.09|338.17|334.07|5
1640138200000|2021-12-22 01:56:40|338.16|334.06|338.2|334.1|338.2|334.1|338.16|334.06|3
1640138210000|2021-12-22 01:56:50|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640138220000|2021-12-22 01:57:00|338.24|334.14|338.24|334.14|338.24|334.14|338.24|334.14|1
1640138230000|2021-12-22 01:57:10|338.33|334.23|338.34|334.24|338.39|334.29|338.33|334.23|4
1640138240000|2021-12-22 01:57:20|338.39|334.29|338.47|334.37|338.47|334.37|338.38|334.28|12
1640138250000|2021-12-22 01:57:30|338.5|334.4|338.54|334.44|338.54|334.44|338.48|334.38|8
1640138260000|2021-12-22 01:57:40|338.53|334.43|338.52|334.42|338.54|334.44|338.49|334.39|9
1640138270000|2021-12-22 01:57:50|338.49|334.39|338.51|334.41|338.53|334.43|338.49|334.39|20
1640138280000|2021-12-22 01:58:00|338.52|334.42|338.54|334.44|338.54|334.44|338.52|334.42|6
1640138290000|2021-12-22 01:58:10|338.55|334.45|338.55|334.45|338.55|334.45|338.55|334.45|1
1640138300000|2021-12-22 01:58:20|338.56|334.46|338.55|334.45|338.61|334.51|338.54|334.44|6
1640138310000|2021-12-22 01:58:30|338.56|334.46|338.56|334.46|338.56|334.46|338.56|334.46|1
1640138320000|2021-12-22 01:58:40|338.57|334.47|338.57|334.47|338.57|334.47|338.55|334.45|7
1640138330000|2021-12-22 01:58:50|338.55|334.45|338.39|334.29|338.59|334.49|338.36|334.26|11
1640138340000|2021-12-22 01:59:00|338.35|334.25|338.43|334.33|338.43|334.33|338.35|334.25|4
1640138350000|2021-12-22 01:59:10|338.44|334.34|338.51|334.41|338.51|334.41|338.44|334.34|3
1640138360000|2021-12-22 01:59:20|338.52|334.42|338.55|334.45|338.58|334.48|338.52|334.42|4
1640138370000|2021-12-22 01:59:30|338.56|334.46|338.56|334.46|338.59|334.49|338.54|334.44|6
1640138380000|2021-12-22 01:59:40|338.54|334.44|338.46|334.36|338.55|334.45|338.46|334.36|9
1640138390000|2021-12-22 01:59:50|338.49|334.39|338.54|334.44|338.56|334.46|338.46|334.36|12
1640138400000|2021-12-22 02:00:00|338.58|334.48|338.54|334.44|338.62|334.52|338.54|334.44|10
1640138410000|2021-12-22 02:00:10|338.52|334.42|338.54|334.44|338.54|334.44|338.46|334.36|8
1640138420000|2021-12-22 02:00:20|338.55|334.45|338.54|334.44|338.55|334.45|338.47|334.37|14
1640138430000|2021-12-22 02:00:30|338.52|334.42|338.56|334.46|338.58|334.48|338.52|334.42|8
1640138440000|2021-12-22 02:00:40|338.65|334.55|338.57|334.47|338.65|334.55|338.53|334.43|7
1640138450000|2021-12-22 02:00:50|338.59|334.49|338.57|334.47|338.59|334.49|338.57|334.47|2
1640138460000|2021-12-22 02:01:00|338.59|334.49|338.59|334.49|338.6|334.5|338.56|334.46|5
1640138470000|2021-12-22 02:01:10|338.58|334.48|338.59|334.49|338.59|334.49|338.58|334.48|2
1640138480000|2021-12-22 02:01:20|338.58|334.48|338.58|334.48|338.58|334.48|338.57|334.47|3
1640138490000|2021-12-22 02:01:30|338.56|334.46|338.54|334.44|338.56|334.46|338.53|334.43|7
1640138500000|2021-12-22 02:01:40|338.52|334.42|338.55|334.45|338.55|334.45|338.52|334.42|3
1640138510000|2021-12-22 02:01:50|338.54|334.44|338.5|334.4|338.54|334.44|338.5|334.4|2
1640138520000|2021-12-22 02:02:00|338.55|334.45|338.56|334.46|338.56|334.46|338.47|334.37|4
1640138530000|2021-12-22 02:02:10|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1640138540000|2021-12-22 02:02:20|338.45|334.35|338.45|334.35|338.45|334.35|338.45|334.35|1
1640138550000|2021-12-22 02:02:30|338.44|334.34|337.81|333.71|338.44|334.34|337.81|333.71|20
1640138560000|2021-12-22 02:02:40|337.8|333.7|337.71|333.61|337.81|333.71|337.7|333.6|14
1640138570000|2021-12-22 02:02:50|337.7|333.6|337.67|333.57|337.72|333.62|337.66|333.56|8
1640138580000|2021-12-22 02:03:00|337.66|333.56|337.58|333.48|337.66|333.56|337.55|333.45|9
1640138590000|2021-12-22 02:03:10|337.57|333.47|337.48|333.38|337.57|333.47|337.48|333.38|11
1640138600000|2021-12-22 02:03:20|337.51|333.41|337.56|333.46|337.58|333.48|337.51|333.41|13
1640138610000|2021-12-22 02:03:30|337.55|333.45|337.67|333.57|337.67|333.57|337.48|333.38|15
1640138620000|2021-12-22 02:03:40|337.65|333.55|337.65|333.55|337.65|333.55|337.64|333.54|3
1640138640000|2021-12-22 02:04:00|337.63|333.53|337.59|333.49|337.65|333.55|337.59|333.49|4
1640138650000|2021-12-22 02:04:10|337.58|333.48|337.57|333.47|337.58|333.48|337.57|333.47|2
1640138660000|2021-12-22 02:04:20|337.58|333.48|337.56|333.46|337.58|333.48|337.55|333.45|8
1640138670000|2021-12-22 02:04:30|337.57|333.47|337.53|333.43|337.57|333.47|337.51|333.41|6
1640138680000|2021-12-22 02:04:40|337.56|333.46|337.55|333.45|337.57|333.47|337.54|333.44|8
1640138690000|2021-12-22 02:04:50|337.56|333.46|337.56|333.46|337.56|333.46|337.55|333.45|3
1640138700000|2021-12-22 02:05:00|337.52|333.42|337.56|333.46|337.56|333.46|337.52|333.42|2
1640138710000|2021-12-22 02:05:10|337.55|333.45|337.54|333.44|337.56|333.46|337.54|333.44|3
1640138720000|2021-12-22 02:05:20|337.55|333.45|337.55|333.45|337.56|333.46|337.55|333.45|3
1640138730000|2021-12-22 02:05:30|337.56|333.46|337.56|333.46|337.57|333.47|337.55|333.45|5
1640138740000|2021-12-22 02:05:40|337.57|333.47|337.56|333.46|337.57|333.47|337.56|333.46|4
1640138750000|2021-12-22 02:05:50|337.55|333.45|337.49|333.39|337.56|333.46|337.49|333.39|6
1640138760000|2021-12-22 02:06:00|337.48|333.38|337.4|333.3|337.48|333.38|337.4|333.3|7
1640138770000|2021-12-22 02:06:10|337.39|333.29|337.36|333.26|337.41|333.31|337.32|333.22|11
1640138780000|2021-12-22 02:06:20|337.38|333.28|337.41|333.31|337.41|333.31|337.38|333.28|3
1640138790000|2021-12-22 02:06:30|337.42|333.32|337.49|333.39|337.49|333.39|337.37|333.27|12
1640138800000|2021-12-22 02:06:40|337.5|333.4|337.53|333.43|337.53|333.43|337.49|333.39|7
1640138810000|2021-12-22 02:06:50|337.51|333.41|337.62|333.52|337.63|333.53|337.51|333.41|14
1640138820000|2021-12-22 02:07:00|337.6|333.5|337.61|333.51|337.61|333.51|337.58|333.48|4
1640138830000|2021-12-22 02:07:10|337.59|333.49|337.59|333.49|337.61|333.51|337.59|333.49|3
1640138840000|2021-12-22 02:07:20|337.6|333.5|337.67|333.57|337.69|333.59|337.6|333.5|6
1640138850000|2021-12-22 02:07:30|337.69|333.59|337.91|333.81|337.97|333.87|337.67|333.57|13
1640138860000|2021-12-22 02:07:40|338.01|333.91|338.05|333.95|338.06|333.96|337.97|333.87|10
1640138870000|2021-12-22 02:07:50|338.03|333.93|338.13|334.03|338.13|334.03|338.03|333.93|10
1640138880000|2021-12-22 02:08:00|338.12|334.02|338.12|334.02|338.13|334.03|338.11|334.01|8
1640138890000|2021-12-22 02:08:10|338.14|334.04|338.12|334.02|338.14|334.04|338.12|334.02|4
1640138900000|2021-12-22 02:08:20|338.15|334.05|338.06|333.96|338.15|334.05|338.06|333.96|3
1640138910000|2021-12-22 02:08:30|338.07|333.97|338|333.9|338.07|333.97|338|333.9|2
1640138920000|2021-12-22 02:08:40|338.07|333.97|338.15|334.05|338.16|334.06|338.07|333.97|7
1640138930000|2021-12-22 02:08:50|338.12|334.02|338.36|334.26|338.36|334.26|338.12|334.02|19
1640138940000|2021-12-22 02:09:00|338.38|334.28|338.42|334.32|338.46|334.36|338.38|334.28|14
1640138950000|2021-12-22 02:09:10|338.43|334.33|338.42|334.32|338.43|334.33|338.42|334.32|2
1640138960000|2021-12-22 02:09:20|338.44|334.34|338.36|334.26|338.44|334.34|338.36|334.26|9
1640138970000|2021-12-22 02:09:30|338.31|334.21|338.35|334.25|338.37|334.27|338.31|334.21|7
1640138980000|2021-12-22 02:09:40|338.32|334.22|338.34|334.24|338.38|334.28|338.32|334.22|18
1640138990000|2021-12-22 02:09:50|338.36|334.26|338.45|334.35|338.46|334.36|338.3|334.2|13
1640139000000|2021-12-22 02:10:00|338.48|334.38|338.5|334.4|338.52|334.42|338.48|334.38|7
1640139010000|2021-12-22 02:10:10|338.51|334.41|338.34|334.24|338.51|334.41|338.34|334.24|14
1640139020000|2021-12-22 02:10:20|338.28|334.18|338.28|334.18|338.34|334.24|338.28|334.18|5
1640139030000|2021-12-22 02:10:30|338.27|334.17|338.27|334.17|338.31|334.21|338.25|334.15|11
1640139040000|2021-12-22 02:10:40|338.25|334.15|338.3|334.2|338.3|334.2|338.25|334.15|6
1640139050000|2021-12-22 02:10:50|338.28|334.18|338.39|334.29|338.41|334.31|338.25|334.15|14
1640139060000|2021-12-22 02:11:00|338.4|334.3|338.43|334.33|338.43|334.33|338.4|334.3|4
1640139070000|2021-12-22 02:11:10|338.42|334.32|338.46|334.36|338.46|334.36|338.41|334.31|9
1640139080000|2021-12-22 02:11:20|338.44|334.34|338.56|334.46|338.56|334.46|338.42|334.32|15
1640139090000|2021-12-22 02:11:30|338.52|334.42|338.55|334.45|338.62|334.52|338.52|334.42|23
1640139100000|2021-12-22 02:11:40|338.53|334.43|338.51|334.41|338.55|334.45|338.51|334.41|8
1640139110000|2021-12-22 02:11:50|338.48|334.38|338.43|334.33|338.51|334.41|338.39|334.29|9
1640139120000|2021-12-22 02:12:00|338.35|334.25|338.35|334.25|338.44|334.34|338.35|334.25|4
1640139130000|2021-12-22 02:12:10|338.34|334.24|338.35|334.25|338.35|334.25|338.34|334.24|6
1640139140000|2021-12-22 02:12:20|338.34|334.24|338.36|334.26|338.36|334.26|338.34|334.24|4
1640139150000|2021-12-22 02:12:30|338.35|334.25|338.32|334.22|338.35|334.25|338.28|334.18|17
1640139160000|2021-12-22 02:12:40|338.31|334.21|338.38|334.28|338.4|334.3|338.26|334.16|13
1640139170000|2021-12-22 02:12:50|338.37|334.27|338.5|334.4|338.51|334.41|338.37|334.27|11
1640139180000|2021-12-22 02:13:00|338.51|334.41|338.64|334.54|338.64|334.54|338.51|334.41|12
1640139190000|2021-12-22 02:13:10|338.65|334.55|338.65|334.55|338.77|334.67|338.64|334.54|21
1640139200000|2021-12-22 02:13:20|338.61|334.51|338.59|334.49|338.61|334.51|338.55|334.45|13
1640139210000|2021-12-22 02:13:30|338.62|334.52|338.66|334.56|338.66|334.56|338.57|334.47|12
1640139220000|2021-12-22 02:13:40|338.65|334.55|338.87|334.77|338.87|334.77|338.65|334.55|15
1640139230000|2021-12-22 02:13:50|338.8|334.7|338.81|334.71|338.86|334.76|338.8|334.7|10
1640139240000|2021-12-22 02:14:00|338.84|334.74|338.78|334.68|338.86|334.76|338.78|334.68|5
1640139250000|2021-12-22 02:14:10|338.82|334.72|338.83|334.73|338.86|334.76|338.82|334.72|8
1640139260000|2021-12-22 02:14:20|338.86|334.76|338.8|334.7|338.86|334.76|338.79|334.69|12
1640139270000|2021-12-22 02:14:30|338.83|334.73|338.87|334.77|338.88|334.78|338.83|334.73|9
1640139280000|2021-12-22 02:14:40|338.89|334.79|338.87|334.77|338.89|334.79|338.85|334.75|6
1640139290000|2021-12-22 02:14:50|338.86|334.76|338.94|334.84|338.94|334.84|338.85|334.75|7
1640139300000|2021-12-22 02:15:00|338.93|334.83|338.94|334.84|338.95|334.85|338.92|334.82|10
1640139310000|2021-12-22 02:15:10|338.92|334.82|338.87|334.77|338.94|334.84|338.87|334.77|6
1640139320000|2021-12-22 02:15:20|338.88|334.78|338.87|334.77|338.9|334.8|338.87|334.77|9
1640139330000|2021-12-22 02:15:30|338.9|334.8|338.91|334.81|338.92|334.82|338.84|334.74|12
1640139340000|2021-12-22 02:15:40|338.86|334.76|338.85|334.75|338.86|334.76|338.85|334.75|2
1640139350000|2021-12-22 02:15:50|338.86|334.76|338.9|334.8|338.91|334.81|338.85|334.75|6
1640139360000|2021-12-22 02:16:00|338.92|334.82|338.9|334.8|338.95|334.85|338.9|334.8|3
1640139370000|2021-12-22 02:16:10|338.89|334.79|338.86|334.76|338.91|334.81|338.86|334.76|12
1640139380000|2021-12-22 02:16:20|338.88|334.78|338.91|334.81|338.91|334.81|338.85|334.75|6
1640139390000|2021-12-22 02:16:30|338.9|334.8|338.92|334.82|338.92|334.82|338.9|334.8|4
1640139400000|2021-12-22 02:16:40|338.95|334.85|338.87|334.77|338.97|334.87|338.86|334.76|8
1640139410000|2021-12-22 02:16:50|338.9|334.8|338.88|334.78|338.91|334.81|338.85|334.75|10
1640139420000|2021-12-22 02:17:00|338.92|334.82|338.82|334.72|338.94|334.84|338.82|334.72|7
1640139430000|2021-12-22 02:17:10|338.85|334.75|338.7|334.6|338.85|334.75|338.7|334.6|8
1640139440000|2021-12-22 02:17:20|338.75|334.65|338.7|334.6|338.81|334.71|338.69|334.59|7
1640139450000|2021-12-22 02:17:30|338.76|334.66|338.82|334.72|338.82|334.72|338.74|334.64|12
1640139460000|2021-12-22 02:17:40|338.79|334.69|338.74|334.64|338.84|334.74|338.74|334.64|8
1640139470000|2021-12-22 02:17:50|338.76|334.66|338.81|334.71|338.81|334.71|338.72|334.62|8
1640139480000|2021-12-22 02:18:00|338.83|334.73|338.96|334.86|338.96|334.86|338.83|334.73|10
1640139490000|2021-12-22 02:18:10|338.95|334.85|339.28|335.18|339.33|335.23|338.95|334.85|13
1640139500000|2021-12-22 02:18:20|339.26|335.16|339.29|335.19|339.39|335.29|339.26|335.16|11
1640139510000|2021-12-22 02:18:30|339.28|335.18|339.27|335.17|339.4|335.3|339.2|335.1|12
1640139520000|2021-12-22 02:18:40|339.31|335.21|339.4|335.3|339.4|335.3|339.2|335.1|8
1640139530000|2021-12-22 02:18:50|339.35|335.25|339.29|335.19|339.35|335.25|339.27|335.17|7
1640139540000|2021-12-22 02:19:00|339.22|335.12|339.27|335.17|339.31|335.21|339.22|335.12|4
1640139550000|2021-12-22 02:19:10|339.26|335.16|339.31|335.21|339.31|335.21|339.24|335.14|7
1640139560000|2021-12-22 02:19:20|339.34|335.24|339.37|335.27|339.44|335.34|339.31|335.21|15
1640139570000|2021-12-22 02:19:30|339.42|335.32|339.47|335.37|339.47|335.37|339.35|335.25|16
1640139580000|2021-12-22 02:19:40|339.4|335.3|339.49|335.39|339.55|335.45|339.39|335.29|12
1640139590000|2021-12-22 02:19:50|339.46|335.36|339.42|335.32|339.5|335.4|339.35|335.25|14
1640139600000|2021-12-22 02:20:00|339.43|335.33|339.48|335.38|339.48|335.38|339.42|335.32|6
1640139610000|2021-12-22 02:20:10|339.47|335.37|339.63|335.53|339.63|335.53|339.43|335.33|19
1640139620000|2021-12-22 02:20:20|339.57|335.47|339.56|335.46|339.57|335.47|339.51|335.41|9
1640139630000|2021-12-22 02:20:30|339.49|335.39|339.49|335.39|339.51|335.41|339.49|335.39|6
1640139640000|2021-12-22 02:20:40|339.53|335.43|339.72|335.62|339.76|335.66|339.49|335.39|8
1640139650000|2021-12-22 02:20:50|339.62|335.52|339.64|335.54|339.74|335.64|339.62|335.52|14
1640139660000|2021-12-22 02:21:00|339.69|335.59|339.69|335.59|339.76|335.66|339.65|335.55|7
1640139670000|2021-12-22 02:21:10|339.72|335.62|339.74|335.64|339.78|335.68|339.66|335.56|18
1640139680000|2021-12-22 02:21:20|339.69|335.59|339.7|335.6|339.81|335.71|339.69|335.59|12
1640139690000|2021-12-22 02:21:30|339.71|335.61|339.71|335.61|339.8|335.7|339.7|335.6|14
1640139700000|2021-12-22 02:21:40|339.72|335.62|340.38|336.28|340.38|336.28|339.7|335.6|26
1640139710000|2021-12-22 02:21:50|340.4|336.3|340.07|335.97|340.4|336.3|339.97|335.87|30
1640139720000|2021-12-22 02:22:00|340.06|335.96|340.21|336.11|340.21|336.11|340.02|335.92|15
1640139730000|2021-12-22 02:22:10|340.22|336.12|340.19|336.09|340.22|336.12|340.17|336.07|9
1640139740000|2021-12-22 02:22:20|340.21|336.11|340.26|336.16|340.35|336.25|340.21|336.11|15
1640139750000|2021-12-22 02:22:30|340.21|336.11|340.32|336.22|340.35|336.25|340.21|336.11|10
1640139760000|2021-12-22 02:22:40|340.26|336.16|340.19|336.09|340.32|336.22|340.19|336.09|13
1640139770000|2021-12-22 02:22:50|340.22|336.12|340.19|336.09|340.22|336.12|340.18|336.08|11
1640139780000|2021-12-22 02:23:00|340.18|336.08|340.18|336.08|340.19|336.09|340.17|336.07|4
1640139790000|2021-12-22 02:23:10|340.17|336.07|340.17|336.07|340.19|336.09|340.16|336.06|9
1640139800000|2021-12-22 02:23:20|340.15|336.05|339.79|335.69|340.16|336.06|339.79|335.69|17
1640139810000|2021-12-22 02:23:30|339.81|335.71|339.66|335.56|339.81|335.71|339.65|335.55|8
1640139820000|2021-12-22 02:23:40|339.69|335.59|339.74|335.64|339.79|335.69|339.64|335.54|15
1640139830000|2021-12-22 02:23:50|339.76|335.66|339.7|335.6|339.76|335.66|339.69|335.59|8
1640139840000|2021-12-22 02:24:00|339.71|335.61|339.71|335.61|339.76|335.66|339.67|335.57|17
1640139850000|2021-12-22 02:24:10|339.72|335.62|339.66|335.56|339.74|335.64|339.66|335.56|13
1640139860000|2021-12-22 02:24:20|339.67|335.57|339.65|335.55|339.67|335.57|339.56|335.46|13
1640139870000|2021-12-22 02:24:30|339.56|335.46|339.5|335.4|339.58|335.48|339.48|335.38|13
1640139890000|2021-12-22 02:24:50|339.51|335.41|339.52|335.42|339.52|335.42|339.51|335.41|4
1640139900000|2021-12-22 02:25:00|339.6|335.5|339.64|335.54|339.65|335.55|339.59|335.49|7
1640139910000|2021-12-22 02:25:10|339.63|335.53|339.62|335.52|339.7|335.6|339.61|335.51|10
1640139920000|2021-12-22 02:25:20|339.65|335.55|339.73|335.63|339.73|335.63|339.61|335.51|14
1640139930000|2021-12-22 02:25:30|339.77|335.67|339.72|335.62|339.81|335.71|339.72|335.62|14
1640139940000|2021-12-22 02:25:40|339.71|335.61|339.54|335.44|339.71|335.61|339.54|335.44|14
1640139950000|2021-12-22 02:25:50|339.65|335.55|339.53|335.43|339.65|335.55|339.46|335.36|8
1640139960000|2021-12-22 02:26:00|339.52|335.42|339.5|335.4|339.53|335.43|339.43|335.33|15
1640139970000|2021-12-22 02:26:10|339.52|335.42|339.43|335.33|339.52|335.42|339.36|335.26|7
1640139980000|2021-12-22 02:26:20|339.47|335.37|339.52|335.42|339.52|335.42|339.43|335.33|12
1640139990000|2021-12-22 02:26:30|339.51|335.41|339.51|335.41|339.52|335.42|339.5|335.4|5
1640140000000|2021-12-22 02:26:40|339.46|335.36|339.44|335.34|339.5|335.4|339.44|335.34|4
1640140010000|2021-12-22 02:26:50|339.45|335.35|339.49|335.39|339.5|335.4|339.45|335.35|5
1640140020000|2021-12-22 02:27:00|339.5|335.4|339.51|335.41|339.51|335.41|339.49|335.39|7
1640140030000|2021-12-22 02:27:10|339.5|335.4|339.58|335.48|339.62|335.52|339.47|335.37|13
1640140040000|2021-12-22 02:27:20|339.59|335.49|339.68|335.58|339.68|335.58|339.59|335.49|11
1640140050000|2021-12-22 02:27:30|339.69|335.59|339.74|335.64|339.75|335.65|339.68|335.58|6
1640140060000|2021-12-22 02:27:40|339.81|335.71|339.86|335.76|339.86|335.76|339.8|335.7|8
1640140070000|2021-12-22 02:27:50|339.83|335.73|339.78|335.68|339.87|335.77|339.78|335.68|7
1640140080000|2021-12-22 02:28:00|339.79|335.69|339.81|335.71|339.83|335.73|339.72|335.62|10
1640140090000|2021-12-22 02:28:10|339.86|335.76|339.81|335.71|339.86|335.76|339.8|335.7|3
1640140100000|2021-12-22 02:28:20|339.82|335.72|339.83|335.73|339.83|335.73|339.82|335.72|2
1640140110000|2021-12-22 02:28:30|339.82|335.72|339.9|335.8|339.9|335.8|339.82|335.72|4
1640140120000|2021-12-22 02:28:40|339.89|335.79|339.87|335.77|339.9|335.8|339.87|335.77|3
1640140130000|2021-12-22 02:28:50|339.79|335.69|339.9|335.8|339.9|335.8|339.79|335.69|7
1640140140000|2021-12-22 02:29:00|339.93|335.83|339.99|335.89|339.99|335.89|339.9|335.8|7
1640140150000|2021-12-22 02:29:10|339.98|335.88|340.24|336.14|340.25|336.15|339.98|335.88|10
1640140160000|2021-12-22 02:29:20|340.27|336.17|340.16|336.06|340.27|336.17|340.14|336.04|6
1640140170000|2021-12-22 02:29:30|340.25|336.15|340.38|336.28|340.41|336.31|340.23|336.13|16
1640140180000|2021-12-22 02:29:40|340.39|336.29|340.39|336.29|340.46|336.36|340.3|336.2|9
1640140190000|2021-12-22 02:29:50|340.5|336.4|340.39|336.29|340.5|336.4|340.36|336.26|8
1640140200000|2021-12-22 02:30:00|340.48|336.38|340.66|336.56|340.66|336.56|340.37|336.27|18
1640140210000|2021-12-22 02:30:10|340.71|336.61|341.13|337.03|341.18|337.08|340.71|336.61|29
1640140220000|2021-12-22 02:30:20|341.12|337.02|341.2|337.1|341.26|337.16|341.12|337.02|22
1640140230000|2021-12-22 02:30:30|341.13|337.03|341.28|337.18|341.32|337.22|341.11|337.01|11
1640140240000|2021-12-22 02:30:40|341.25|337.15|341.24|337.14|341.3|337.2|341.24|337.14|13
1640140250000|2021-12-22 02:30:50|341.22|337.12|341.13|337.03|341.22|337.12|341.06|336.96|18
1640140260000|2021-12-22 02:31:00|341.12|337.02|340.99|336.89|341.16|337.06|340.99|336.89|18
1640140270000|2021-12-22 02:31:10|340.98|336.88|341.03|336.93|341.03|336.93|340.9|336.8|13
1640140280000|2021-12-22 02:31:20|341.04|336.94|341.02|336.92|341.04|336.94|341.02|336.92|12
1640140290000|2021-12-22 02:31:30|341.04|336.94|341.02|336.92|341.04|336.94|340.97|336.87|10
1640140300000|2021-12-22 02:31:40|341.03|336.93|340.98|336.88|341.03|336.93|340.93|336.83|8
1640140310000|2021-12-22 02:31:50|340.99|336.89|341.47|337.37|341.47|337.37|340.98|336.88|18
1640140320000|2021-12-22 02:32:00|341.5|337.4|341.39|337.29|341.52|337.42|341.37|337.27|22
1640140330000|2021-12-22 02:32:10|341.36|337.26|341.36|337.26|341.43|337.33|341.33|337.23|21
1640140340000|2021-12-22 02:32:20|341.37|337.27|341.38|337.28|341.42|337.32|341.3|337.2|11
1640140350000|2021-12-22 02:32:30|341.33|337.23|341.1|337|341.33|337.23|341.1|337|19
1640140360000|2021-12-22 02:32:40|341.11|337.01|341.11|337.01|341.17|337.07|341.11|337.01|12
1640140370000|2021-12-22 02:32:50|341.1|337|341.11|337.01|341.13|337.03|341.04|336.94|10
1640140380000|2021-12-22 02:33:00|341.12|337.02|341.09|336.99|341.12|337.02|340.99|336.89|13
1640140390000|2021-12-22 02:33:10|341.11|337.01|341.19|337.09|341.2|337.1|341.05|336.95|18
1640140400000|2021-12-22 02:33:20|341.18|337.08|341.18|337.08|341.19|337.09|341.01|336.91|13
1640140410000|2021-12-22 02:33:30|341.17|337.07|341.13|337.03|341.18|337.08|341.09|336.99|5
1640140420000|2021-12-22 02:33:40|341|336.9|341.13|337.03|341.15|337.05|341|336.9|9
1640140430000|2021-12-22 02:33:50|341.1|337|340.73|336.63|341.12|337.02|340.71|336.61|13
1640140440000|2021-12-22 02:34:00|340.75|336.65|340.56|336.46|340.75|336.65|340.5|336.4|17
1640140450000|2021-12-22 02:34:10|340.55|336.45|340.46|336.36|340.55|336.45|340.4|336.3|13
1640140460000|2021-12-22 02:34:20|340.45|336.35|340.45|336.35|340.49|336.39|340.42|336.32|8
1640140470000|2021-12-22 02:34:30|340.46|336.36|340.45|336.35|340.5|336.4|340.38|336.28|6
1640140480000|2021-12-22 02:34:40|340.46|336.36|340.3|336.2|340.46|336.36|340.28|336.18|14
1640140490000|2021-12-22 02:34:50|340.42|336.32|340.4|336.3|340.42|336.32|340.34|336.24|9
1640140500000|2021-12-22 02:35:00|340.41|336.31|340.41|336.31|340.41|336.31|340.36|336.26|6
1640140510000|2021-12-22 02:35:10|340.4|336.3|340.41|336.31|340.46|336.36|340.34|336.24|14
1640140520000|2021-12-22 02:35:20|340.47|336.37|340.62|336.52|340.66|336.56|340.47|336.37|14
1640140530000|2021-12-22 02:35:30|340.64|336.54|340.65|336.55|340.7|336.6|340.6|336.5|14
1640140540000|2021-12-22 02:35:40|340.68|336.58|340.67|336.57|340.69|336.59|340.62|336.52|12
1640140550000|2021-12-22 02:35:50|340.72|336.62|340.56|336.46|340.72|336.62|340.56|336.46|14
1640140560000|2021-12-22 02:36:00|340.61|336.51|340.67|336.57|340.67|336.57|340.56|336.46|15
1640140570000|2021-12-22 02:36:10|340.68|336.58|340.67|336.57|340.69|336.59|340.58|336.48|14
1640140580000|2021-12-22 02:36:20|340.69|336.59|340.71|336.61|340.73|336.63|340.69|336.59|8
1640140590000|2021-12-22 02:36:30|340.67|336.57|340.74|336.64|340.74|336.64|340.67|336.57|4
1640140600000|2021-12-22 02:36:40|340.75|336.65|340.7|336.6|340.78|336.68|340.7|336.6|5
1640140610000|2021-12-22 02:36:50|340.71|336.61|340.74|336.64|340.79|336.69|340.71|336.61|3
1640140620000|2021-12-22 02:37:00|340.71|336.61|340.7|336.6|340.72|336.62|340.67|336.57|9
1640140630000|2021-12-22 02:37:10|340.69|336.59|340.71|336.61|340.75|336.65|340.69|336.59|11
1640140640000|2021-12-22 02:37:20|340.7|336.6|340.78|336.68|340.78|336.68|340.68|336.58|8
1640140650000|2021-12-22 02:37:30|340.81|336.71|340.79|336.69|340.82|336.72|340.76|336.66|15
1640140660000|2021-12-22 02:37:40|340.77|336.67|340.85|336.75|340.87|336.77|340.77|336.67|11
1640140670000|2021-12-22 02:37:50|340.86|336.76|340.72|336.62|340.86|336.76|340.72|336.62|8
1640140680000|2021-12-22 02:38:00|340.76|336.66|340.7|336.6|340.81|336.71|340.7|336.6|10
1640140690000|2021-12-22 02:38:10|340.69|336.59|340.64|336.54|340.69|336.59|340.64|336.54|4
1640140700000|2021-12-22 02:38:20|340.63|336.53|340.64|336.54|340.64|336.54|340.62|336.52|3
1640140710000|2021-12-22 02:38:30|340.63|336.53|340.65|336.55|340.66|336.56|340.63|336.53|8
1640140720000|2021-12-22 02:38:40|340.69|336.59|340.63|336.53|340.69|336.59|340.62|336.52|5
1640140730000|2021-12-22 02:38:50|340.64|336.54|340.66|336.56|340.66|336.56|340.64|336.54|2
1640140740000|2021-12-22 02:39:00|340.7|336.6|340.64|336.54|340.7|336.6|340.64|336.54|7
1640140750000|2021-12-22 02:39:10|340.63|336.53|340.55|336.45|340.63|336.53|340.48|336.38|12
1640140760000|2021-12-22 02:39:20|340.51|336.41|340.53|336.43|340.58|336.48|340.49|336.39|9
1640140770000|2021-12-22 02:39:30|340.52|336.42|340.74|336.64|340.74|336.64|340.52|336.42|11
1640140780000|2021-12-22 02:39:40|340.77|336.67|340.82|336.72|340.95|336.85|340.77|336.67|13
1640140790000|2021-12-22 02:39:50|340.8|336.7|340.94|336.84|340.99|336.89|340.8|336.7|17
1640140800000|2021-12-22 02:40:00|340.98|336.88|341.1|337|341.16|337.06|340.96|336.86|11
1640140810000|2021-12-22 02:40:10|341.12|337.02|341.18|337.08|341.25|337.15|341.1|337|14
1640140820000|2021-12-22 02:40:20|341.19|337.09|341.06|336.96|341.19|337.09|341.05|336.95|8
1640140830000|2021-12-22 02:40:30|341.04|336.94|340.55|336.45|341.04|336.94|340.55|336.45|19
1640140840000|2021-12-22 02:40:40|340.56|336.46|340.57|336.47|340.59|336.49|340.5|336.4|11
1640140850000|2021-12-22 02:40:50|340.56|336.46|340.66|336.56|340.74|336.64|340.48|336.38|15
1640140860000|2021-12-22 02:41:00|340.64|336.54|340.66|336.56|340.73|336.63|340.64|336.54|10
1640140870000|2021-12-22 02:41:10|340.69|336.59|340.75|336.65|340.82|336.72|340.69|336.59|23
1640140880000|2021-12-22 02:41:20|340.74|336.64|340.69|336.59|340.74|336.64|340.69|336.59|7
1640140890000|2021-12-22 02:41:30|340.68|336.58|340.76|336.66|340.76|336.66|340.68|336.58|6
1640140900000|2021-12-22 02:41:40|340.75|336.65|340.71|336.61|340.78|336.68|340.65|336.55|16
1640140910000|2021-12-22 02:41:50|340.72|336.62|340.61|336.51|340.76|336.66|340.6|336.5|14
1640140920000|2021-12-22 02:42:00|340.59|336.49|340.48|336.38|340.59|336.49|340.43|336.33|9
1640140930000|2021-12-22 02:42:10|340.49|336.39|340.42|336.32|340.52|336.42|340.4|336.3|14
1640140940000|2021-12-22 02:42:20|340.44|336.34|340.45|336.35|340.47|336.37|340.39|336.29|6
1640140950000|2021-12-22 02:42:30|340.44|336.34|340.23|336.13|340.45|336.35|340.22|336.12|12
1640140960000|2021-12-22 02:42:40|340.2|336.1|340.3|336.2|340.3|336.2|340.18|336.08|15
1640140970000|2021-12-22 02:42:50|340.29|336.19|340.25|336.15|340.29|336.19|340.18|336.08|20
1640140980000|2021-12-22 02:43:00|340.24|336.14|340.26|336.16|340.27|336.17|340.22|336.12|7
1640140990000|2021-12-22 02:43:10|340.21|336.11|340.27|336.17|340.27|336.17|340.21|336.11|3
1640141000000|2021-12-22 02:43:20|340.29|336.19|340.32|336.22|340.39|336.29|340.23|336.13|12
1640141010000|2021-12-22 02:43:30|340.39|336.29|340.45|336.35|340.45|336.35|340.35|336.25|9
1640141020000|2021-12-22 02:43:40|340.44|336.34|340.45|336.35|340.48|336.38|340.4|336.3|9
1640141030000|2021-12-22 02:43:50|340.49|336.39|340.55|336.45|340.62|336.52|340.49|336.39|19
1640141040000|2021-12-22 02:44:00|340.5|336.4|340.55|336.45|340.59|336.49|340.5|336.4|3
1640141050000|2021-12-22 02:44:10|340.47|336.37|340.55|336.45|340.65|336.55|340.47|336.37|6
1640141060000|2021-12-22 02:44:20|340.54|336.44|340.62|336.52|340.74|336.64|340.54|336.44|15
1640141070000|2021-12-22 02:44:30|340.71|336.61|340.66|336.56|340.73|336.63|340.63|336.53|15
1640141080000|2021-12-22 02:44:40|340.65|336.55|340.64|336.54|340.69|336.59|340.63|336.53|10
1640141090000|2021-12-22 02:44:50|340.65|336.55|340.65|336.55|340.69|336.59|340.61|336.51|14
1640141100000|2021-12-22 02:45:00|340.64|336.54|340.63|336.53|340.64|336.54|340.63|336.53|2
1640141110000|2021-12-22 02:45:10|340.64|336.54|340.74|336.64|340.74|336.64|340.64|336.54|7
1640141120000|2021-12-22 02:45:20|340.66|336.56|340.71|336.61|340.71|336.61|340.66|336.56|2
1640141130000|2021-12-22 02:45:30|340.72|336.62|340.73|336.63|340.76|336.66|340.67|336.57|8
1640141140000|2021-12-22 02:45:40|340.74|336.64|340.79|336.69|340.8|336.7|340.72|336.62|11
1640141150000|2021-12-22 02:45:50|340.78|336.68|340.79|336.69|340.82|336.72|340.72|336.62|14
1640141160000|2021-12-22 02:46:00|340.78|336.68|340.77|336.67|340.82|336.72|340.76|336.66|12
1640141170000|2021-12-22 02:46:10|340.76|336.66|340.76|336.66|340.87|336.77|340.76|336.66|11
1640141180000|2021-12-22 02:46:20|340.75|336.65|340.84|336.74|340.86|336.76|340.74|336.64|21
1640141190000|2021-12-22 02:46:30|340.8|336.7|341.25|337.15|341.28|337.18|340.8|336.7|16
1640141200000|2021-12-22 02:46:40|341.23|337.13|341.23|337.13|341.3|337.2|341.23|337.13|7
1640141210000|2021-12-22 02:46:50|341.24|337.14|341.24|337.14|341.3|337.2|341.13|337.03|12
1640141220000|2021-12-22 02:47:00|341.21|337.11|341.25|337.15|341.27|337.17|341.18|337.08|12
1640141230000|2021-12-22 02:47:10|341.21|337.11|341.25|337.15|341.26|337.16|341.15|337.05|7
1640141240000|2021-12-22 02:47:20|341.26|337.16|341.28|337.18|341.28|337.18|341.26|337.16|3
1640141250000|2021-12-22 02:47:30|341.23|337.13|341.26|337.16|341.28|337.18|341.23|337.13|3
1640141260000|2021-12-22 02:47:40|341.28|337.18|341.09|336.99|341.28|337.18|341.09|336.99|16
1640141270000|2021-12-22 02:47:50|341.19|337.09|340.84|336.74|341.2|337.1|340.84|336.74|16
1640141280000|2021-12-22 02:48:00|340.81|336.71|340.78|336.68|340.82|336.72|340.76|336.66|10
1640141290000|2021-12-22 02:48:10|340.77|336.67|340.85|336.75|340.85|336.75|340.77|336.67|9
1640141300000|2021-12-22 02:48:20|340.84|336.74|340.79|336.69|340.87|336.77|340.79|336.69|7
1640141310000|2021-12-22 02:48:30|340.84|336.74|340.86|336.76|340.89|336.79|340.84|336.74|6
1640141320000|2021-12-22 02:48:40|340.85|336.75|340.79|336.69|340.85|336.75|340.78|336.68|4
1640141330000|2021-12-22 02:48:50|340.81|336.71|340.81|336.71|340.84|336.74|340.8|336.7|7
1640141340000|2021-12-22 02:49:00|340.82|336.72|340.9|336.8|340.9|336.8|340.8|336.7|5
1640141350000|2021-12-22 02:49:10|340.89|336.79|340.88|336.78|340.89|336.79|340.87|336.77|4
1640141360000|2021-12-22 02:49:20|340.87|336.77|340.8|336.7|340.87|336.77|340.79|336.69|12
1640141370000|2021-12-22 02:49:30|340.78|336.68|340.79|336.69|340.81|336.71|340.78|336.68|3
1640141380000|2021-12-22 02:49:40|340.73|336.63|340.82|336.72|340.91|336.81|340.73|336.63|11
1640141390000|2021-12-22 02:49:50|340.84|336.74|340.8|336.7|340.95|336.85|340.8|336.7|8
1640141400000|2021-12-22 02:50:00|340.85|336.75|340.74|336.64|340.85|336.75|340.73|336.63|13
1640141410000|2021-12-22 02:50:10|340.82|336.72|340.81|336.71|340.82|336.72|340.69|336.59|6
1640141420000|2021-12-22 02:50:20|340.82|336.72|340.78|336.68|340.82|336.72|340.75|336.65|10
1640141430000|2021-12-22 02:50:30|340.79|336.69|340.83|336.73|340.83|336.73|340.72|336.62|7
1640141440000|2021-12-22 02:50:40|340.82|336.72|340.73|336.63|340.84|336.74|340.68|336.58|8
1640141450000|2021-12-22 02:50:50|340.71|336.61|340.8|336.7|340.8|336.7|340.71|336.61|7
1640141460000|2021-12-22 02:51:00|340.81|336.71|340.84|336.74|340.84|336.74|340.76|336.66|10
1640141470000|2021-12-22 02:51:10|340.83|336.73|340.81|336.71|340.84|336.74|340.8|336.7|7
1640141480000|2021-12-22 02:51:20|340.8|336.7|340.8|336.7|340.82|336.72|340.77|336.67|11
1640141490000|2021-12-22 02:51:30|340.79|336.69|340.73|336.63|340.81|336.71|340.72|336.62|10
1640141500000|2021-12-22 02:51:40|340.74|336.64|340.73|336.63|340.77|336.67|340.71|336.61|16
1640141510000|2021-12-22 02:51:50|340.81|336.71|340.74|336.64|340.83|336.73|340.71|336.61|13
1640141520000|2021-12-22 02:52:00|340.71|336.61|340.72|336.62|340.78|336.68|340.68|336.58|13
1640141530000|2021-12-22 02:52:10|340.73|336.63|340.68|336.58|340.74|336.64|340.67|336.57|14
1640141540000|2021-12-22 02:52:20|340.67|336.57|340.6|336.5|340.72|336.62|340.58|336.48|18
1640141550000|2021-12-22 02:52:30|340.7|336.6|340.64|336.54|340.7|336.6|340.6|336.5|13
1640141560000|2021-12-22 02:52:40|340.65|336.55|340.66|336.56|340.66|336.56|340.64|336.54|6
1640141570000|2021-12-22 02:52:50|340.68|336.58|340.74|336.64|340.74|336.64|340.63|336.53|12
1640141580000|2021-12-22 02:53:00|340.82|336.72|340.75|336.65|340.82|336.72|340.75|336.65|11
1640141590000|2021-12-22 02:53:10|340.78|336.68|340.75|336.65|340.78|336.68|340.74|336.64|9
1640141600000|2021-12-22 02:53:20|340.73|336.63|340.86|336.76|340.86|336.76|340.72|336.62|9
1640141610000|2021-12-22 02:53:30|340.85|336.75|340.89|336.79|340.89|336.79|340.8|336.7|10
1640141620000|2021-12-22 02:53:40|340.88|336.78|341.17|337.07|341.22|337.12|340.88|336.78|11
1640141630000|2021-12-22 02:53:50|341.21|337.11|341.18|337.08|341.21|337.11|341.09|336.99|7
1640141640000|2021-12-22 02:54:00|341.21|337.11|341.23|337.13|341.23|337.13|341.09|336.99|9
1640141650000|2021-12-22 02:54:10|341.22|337.12|341.12|337.02|341.22|337.12|341.12|337.02|10
1640141660000|2021-12-22 02:54:20|341.14|337.04|341.1|337|341.14|337.04|341.1|337|3
1640141670000|2021-12-22 02:54:30|341.06|336.96|341.1|337|341.1|337|341.06|336.96|2
1640141680000|2021-12-22 02:54:40|341.05|336.95|341.11|337.01|341.12|337.02|341.05|336.95|12
1640141690000|2021-12-22 02:54:50|341.1|337|340.77|336.67|341.1|337|340.77|336.67|16
1640141700000|2021-12-22 02:55:00|340.8|336.7|340.77|336.67|340.8|336.7|340.76|336.66|6
1640141710000|2021-12-22 02:55:10|340.72|336.62|340.58|336.48|340.77|336.67|340.58|336.48|15
1640141720000|2021-12-22 02:55:20|340.62|336.52|340.61|336.51|340.62|336.52|340.53|336.43|12
1640141730000|2021-12-22 02:55:30|340.58|336.48|340.58|336.48|340.59|336.49|340.53|336.43|8
1640141740000|2021-12-22 02:55:40|340.55|336.45|340.57|336.47|340.59|336.49|340.53|336.43|9
1640141750000|2021-12-22 02:55:50|340.56|336.46|340.52|336.42|340.56|336.46|340.34|336.24|24
1640141760000|2021-12-22 02:56:00|340.51|336.41|340.39|336.29|340.51|336.41|340.37|336.27|13
1640141770000|2021-12-22 02:56:10|340.41|336.31|340.3|336.2|340.48|336.38|340.3|336.2|9
1640141780000|2021-12-22 02:56:20|340.26|336.16|340.26|336.16|340.26|336.16|340.25|336.15|3
1640141790000|2021-12-22 02:56:30|340.25|336.15|340.15|336.05|340.25|336.15|340.06|335.96|18
1640141800000|2021-12-22 02:56:40|340.08|335.98|340.1|336|340.11|336.01|340.01|335.91|22
1640141810000|2021-12-22 02:56:50|340.12|336.02|340.04|335.94|340.12|336.02|340.02|335.92|10
1640141820000|2021-12-22 02:57:00|340.06|335.96|340.06|335.96|340.07|335.97|340.03|335.93|14
1640141830000|2021-12-22 02:57:10|340.05|335.95|340.06|335.96|340.06|335.96|340.02|335.92|14
1640141840000|2021-12-22 02:57:20|340.05|335.95|339.84|335.74|340.05|335.95|339.77|335.67|24
1640141850000|2021-12-22 02:57:30|339.85|335.75|339.82|335.72|339.91|335.81|339.82|335.72|19
1640141860000|2021-12-22 02:57:40|339.8|335.7|339.82|335.72|339.83|335.73|339.79|335.69|14
1640141870000|2021-12-22 02:57:50|339.79|335.69|339.75|335.65|339.8|335.7|339.75|335.65|18
1640141880000|2021-12-22 02:58:00|339.76|335.66|339.69|335.59|339.79|335.69|339.64|335.54|17
1640141890000|2021-12-22 02:58:10|339.68|335.58|339.55|335.45|339.69|335.59|339.53|335.43|8
1640141900000|2021-12-22 02:58:20|339.56|335.46|339.54|335.44|339.61|335.51|339.54|335.44|13
1640141910000|2021-12-22 02:58:30|339.51|335.41|339.44|335.34|339.51|335.41|339.39|335.29|18
1640141920000|2021-12-22 02:58:40|339.45|335.35|339.45|335.35|339.45|335.35|339.36|335.26|18
1640141930000|2021-12-22 02:58:50|339.44|335.34|339.39|335.29|339.45|335.35|339.34|335.24|12
1640141940000|2021-12-22 02:59:00|339.41|335.31|339.43|335.33|339.48|335.38|339.33|335.23|15
1640141950000|2021-12-22 02:59:10|339.41|335.31|339.37|335.27|339.43|335.33|339.27|335.17|18
1640141960000|2021-12-22 02:59:20|339.39|335.29|339.37|335.27|339.41|335.31|339.34|335.24|13
1640141970000|2021-12-22 02:59:30|339.43|335.33|339.46|335.36|339.6|335.5|339.37|335.27|25
1640141980000|2021-12-22 02:59:40|339.47|335.37|339.47|335.37|339.53|335.43|339.44|335.34|14
1640141990000|2021-12-22 02:59:50|339.48|335.38|339.43|335.33|339.48|335.38|339.43|335.33|7
1640142000000|2021-12-22 03:00:00|339.45|335.35|339.37|335.27|339.45|335.35|339.36|335.26|17
1640142010000|2021-12-22 03:00:10|339.38|335.28|339.38|335.28|339.38|335.28|339.32|335.22|16
1640142020000|2021-12-22 03:00:20|339.32|335.22|339.34|335.24|339.38|335.28|339.32|335.22|5
1640142030000|2021-12-22 03:00:30|339.33|335.23|339.35|335.25|339.35|335.25|339.28|335.18|8
1640142040000|2021-12-22 03:00:40|339.29|335.19|339.19|335.09|339.34|335.24|339.11|335.01|13
1640142050000|2021-12-22 03:00:50|339.2|335.1|339.27|335.17|339.32|335.22|339.18|335.08|17
1640142060000|2021-12-22 03:01:00|339.3|335.2|339.4|335.3|339.4|335.3|339.23|335.13|18
1640142070000|2021-12-22 03:01:10|339.47|335.37|339.52|335.42|339.53|335.43|339.39|335.29|9
1640142080000|2021-12-22 03:01:20|339.51|335.41|339.58|335.48|339.59|335.49|339.51|335.41|8
1640142090000|2021-12-22 03:01:30|339.57|335.47|339.69|335.59|339.77|335.67|339.53|335.43|15
1640142100000|2021-12-22 03:01:40|339.79|335.69|339.78|335.68|339.79|335.69|339.7|335.6|9
1640142110000|2021-12-22 03:01:50|339.8|335.7|339.72|335.62|339.8|335.7|339.63|335.53|15
1640142120000|2021-12-22 03:02:00|339.74|335.64|339.74|335.64|339.75|335.65|339.73|335.63|7
1640142130000|2021-12-22 03:02:10|339.73|335.63|339.61|335.51|339.76|335.66|339.6|335.5|15
1640142140000|2021-12-22 03:02:20|339.6|335.5|339.48|335.38|339.6|335.5|339.48|335.38|10
1640142150000|2021-12-22 03:02:30|339.45|335.35|339.47|335.37|339.51|335.41|339.45|335.35|10
1640142160000|2021-12-22 03:02:40|339.52|335.42|339.51|335.41|339.54|335.44|339.48|335.38|9
1640142170000|2021-12-22 03:02:50|339.48|335.38|339.47|335.37|339.51|335.41|339.45|335.35|9
1640142180000|2021-12-22 03:03:00|339.43|335.33|339.45|335.35|339.46|335.36|339.42|335.32|9
1640142190000|2021-12-22 03:03:10|339.37|335.27|339.45|335.35|339.45|335.35|339.37|335.27|2
1640142200000|2021-12-22 03:03:20|339.47|335.37|339.36|335.26|339.47|335.37|339.36|335.26|8
1640142210000|2021-12-22 03:03:30|339.42|335.32|339.41|335.31|339.42|335.32|339.33|335.23|11
1640142220000|2021-12-22 03:03:40|339.32|335.22|339.3|335.2|339.41|335.31|339.26|335.16|9
1640142230000|2021-12-22 03:03:50|339.32|335.22|339.41|335.31|339.41|335.31|339.32|335.22|7
1640142240000|2021-12-22 03:04:00|339.43|335.33|339.35|335.25|339.43|335.33|339.35|335.25|14
1640142250000|2021-12-22 03:04:10|339.39|335.29|339.4|335.3|339.46|335.36|339.37|335.27|17
1640142260000|2021-12-22 03:04:20|339.41|335.31|339.45|335.35|339.5|335.4|339.41|335.31|10
1640142270000|2021-12-22 03:04:30|339.42|335.32|339.54|335.44|339.56|335.46|339.41|335.31|19
1640142280000|2021-12-22 03:04:40|339.56|335.46|339.6|335.5|339.62|335.52|339.56|335.46|5
1640142290000|2021-12-22 03:04:50|339.59|335.49|339.53|335.43|339.59|335.49|339.51|335.41|5
1640142300000|2021-12-22 03:05:00|339.57|335.47|339.53|335.43|339.6|335.5|339.53|335.43|6
1640142310000|2021-12-22 03:05:10|339.54|335.44|339.57|335.47|339.61|335.51|339.54|335.44|8
1640142320000|2021-12-22 03:05:20|339.55|335.45|339.6|335.5|339.63|335.53|339.55|335.45|10
1640142330000|2021-12-22 03:05:30|339.59|335.49|339.53|335.43|339.6|335.5|339.49|335.39|5
1640142340000|2021-12-22 03:05:40|339.58|335.48|339.53|335.43|339.58|335.48|339.53|335.43|5
1640142350000|2021-12-22 03:05:50|339.58|335.48|339.55|335.45|339.61|335.51|339.53|335.43|10
1640142360000|2021-12-22 03:06:00|339.59|335.49|339.61|335.51|339.61|335.51|339.52|335.42|9
1640142370000|2021-12-22 03:06:10|339.53|335.43|339.59|335.49|339.59|335.49|339.52|335.42|11
1640142380000|2021-12-22 03:06:20|339.6|335.5|339.27|335.17|339.6|335.5|339.27|335.17|19
1640142390000|2021-12-22 03:06:30|339.25|335.15|338.54|334.44|339.25|335.15|338.45|334.35|20
1640142400000|2021-12-22 03:06:40|338.59|334.49|338.47|334.37|338.61|334.51|338.46|334.36|18
1640142410000|2021-12-22 03:06:50|338.46|334.36|338.53|334.43|338.57|334.47|338.46|334.36|12
1640142420000|2021-12-22 03:07:00|338.59|334.49|338.68|334.58|338.71|334.61|338.57|334.47|16
1640142430000|2021-12-22 03:07:10|338.67|334.57|338.72|334.62|338.73|334.63|338.67|334.57|12
1640142440000|2021-12-22 03:07:20|338.73|334.63|338.73|334.63|338.74|334.64|338.72|334.62|7
1640142450000|2021-12-22 03:07:30|338.74|334.64|338.69|334.59|338.76|334.66|338.69|334.59|9
1640142460000|2021-12-22 03:07:40|338.71|334.61|338.69|334.59|338.72|334.62|338.69|334.59|6
1640142470000|2021-12-22 03:07:50|338.71|334.61|338.72|334.62|338.74|334.64|338.71|334.61|10
1640142480000|2021-12-22 03:08:00|338.73|334.63|338.72|334.62|338.74|334.64|338.71|334.61|7
1640142490000|2021-12-22 03:08:10|338.73|334.63|338.73|334.63|338.73|334.63|338.71|334.61|5
1640142500000|2021-12-22 03:08:20|338.74|334.64|338.72|334.62|338.74|334.64|338.72|334.62|4
1640142510000|2021-12-22 03:08:30|338.7|334.6|338.7|334.6|338.71|334.61|338.7|334.6|3
1640142520000|2021-12-22 03:08:40|338.66|334.56|338.76|334.66|338.76|334.66|338.66|334.56|9
1640142530000|2021-12-22 03:08:50|338.78|334.68|338.83|334.73|338.86|334.76|338.76|334.66|13
1640142540000|2021-12-22 03:09:00|338.81|334.71|338.87|334.77|338.87|334.77|338.81|334.71|4
1640142550000|2021-12-22 03:09:10|338.84|334.74|338.87|334.77|338.88|334.78|338.84|334.74|4
1640142560000|2021-12-22 03:09:20|338.89|334.79|338.84|334.74|338.89|334.79|338.78|334.68|18
1640142570000|2021-12-22 03:09:30|338.81|334.71|338.86|334.76|338.87|334.77|338.81|334.71|7
1640142580000|2021-12-22 03:09:40|338.87|334.77|338.8|334.7|338.87|334.77|338.78|334.68|12
1640142590000|2021-12-22 03:09:50|338.81|334.71|338.68|334.58|338.84|334.74|338.68|334.58|14
1640142600000|2021-12-22 03:10:00|338.69|334.59|338.7|334.6|338.72|334.62|338.68|334.58|10
1640142610000|2021-12-22 03:10:10|338.69|334.59|338.71|334.61|338.78|334.68|338.68|334.58|17
1640142620000|2021-12-22 03:10:20|338.68|334.58|338.68|334.58|338.69|334.59|338.67|334.57|6
1640142630000|2021-12-22 03:10:30|338.71|334.61|338.71|334.61|338.72|334.62|338.68|334.58|5
1640142640000|2021-12-22 03:10:40|338.72|334.62|338.6|334.5|338.75|334.65|338.59|334.49|18
1640142650000|2021-12-22 03:10:50|338.59|334.49|338.56|334.46|338.65|334.55|338.56|334.46|19
1640142660000|2021-12-22 03:11:00|338.55|334.45|338.62|334.52|338.64|334.54|338.55|334.45|16
1640142670000|2021-12-22 03:11:10|338.64|334.54|338.62|334.52|338.74|334.64|338.62|334.52|11
1640142680000|2021-12-22 03:11:20|338.63|334.53|338.56|334.46|338.65|334.55|338.56|334.46|10
1640142690000|2021-12-22 03:11:30|338.54|334.44|338.48|334.38|338.56|334.46|338.47|334.37|10
1640142700000|2021-12-22 03:11:40|338.49|334.39|338.48|334.38|338.55|334.45|338.48|334.38|13
1640142710000|2021-12-22 03:11:50|338.52|334.42|338.49|334.39|338.53|334.43|338.49|334.39|4
1640142720000|2021-12-22 03:12:00|338.48|334.38|338.58|334.48|338.6|334.5|338.46|334.36|10
1640142730000|2021-12-22 03:12:10|338.56|334.46|338.38|334.28|338.56|334.46|338.37|334.27|18
1640142740000|2021-12-22 03:12:20|338.37|334.27|338.12|334.02|338.38|334.28|338.12|334.02|18
1640142750000|2021-12-22 03:12:30|338.2|334.1|338.11|334.01|338.24|334.14|337.97|333.87|17
1640142760000|2021-12-22 03:12:40|338.13|334.03|338.13|334.03|338.13|334.03|338.07|333.97|13
1640142770000|2021-12-22 03:12:50|338.09|333.99|338.15|334.05|338.15|334.05|338.09|333.99|7
1640142780000|2021-12-22 03:13:00|338.16|334.06|338.27|334.17|338.27|334.17|338.15|334.05|13
1640142790000|2021-12-22 03:13:10|338.26|334.16|338.28|334.18|338.28|334.18|338.25|334.15|10
1640142800000|2021-12-22 03:13:20|338.26|334.16|338.28|334.18|338.28|334.18|338.22|334.12|14
1640142810000|2021-12-22 03:13:30|338.27|334.17|338.34|334.24|338.35|334.25|338.27|334.17|14
1640142820000|2021-12-22 03:13:40|338.3|334.2|338.3|334.2|338.34|334.24|338.23|334.13|10
1640142830000|2021-12-22 03:13:50|338.25|334.15|338.23|334.13|338.25|334.15|338.22|334.12|6
1640142840000|2021-12-22 03:14:00|338.24|334.14|338.2|334.1|338.24|334.14|338.19|334.09|5
1640142850000|2021-12-22 03:14:10|338.19|334.09|338.24|334.14|338.24|334.14|338.19|334.09|5
1640142860000|2021-12-22 03:14:20|338.23|334.13|338.27|334.17|338.29|334.19|338.23|334.13|9
1640142870000|2021-12-22 03:14:30|338.32|334.22|338.25|334.15|338.32|334.22|338.25|334.15|7
1640142880000|2021-12-22 03:14:40|338.26|334.16|338.25|334.15|338.26|334.16|338.25|334.15|2
1640142890000|2021-12-22 03:14:50|338.29|334.19|338.34|334.24|338.37|334.27|338.27|334.17|9
1640142900000|2021-12-22 03:15:00|338.33|334.23|338.53|334.43|338.57|334.47|338.32|334.22|16
1640142910000|2021-12-22 03:15:10|338.52|334.42|338.5|334.4|338.56|334.46|338.43|334.33|16
1640142920000|2021-12-22 03:15:20|338.52|334.42|338.56|334.46|338.58|334.48|338.49|334.39|8
1640142930000|2021-12-22 03:15:30|338.57|334.47|338.58|334.48|338.63|334.53|338.57|334.47|8
1640142940000|2021-12-22 03:15:40|338.61|334.51|338.61|334.51|338.61|334.51|338.57|334.47|10
1640142950000|2021-12-22 03:15:50|338.62|334.52|338.63|334.53|338.64|334.54|338.57|334.47|12
1640142960000|2021-12-22 03:16:00|338.59|334.49|338.63|334.53|338.63|334.53|338.59|334.49|2
1640142970000|2021-12-22 03:16:10|338.59|334.49|338.63|334.53|338.64|334.54|338.59|334.49|5
1640142980000|2021-12-22 03:16:20|338.64|334.54|338.63|334.53|338.64|334.54|338.63|334.53|2
1640142990000|2021-12-22 03:16:30|338.59|334.49|338.63|334.53|338.72|334.62|338.59|334.49|16
1640143000000|2021-12-22 03:16:40|338.64|334.54|338.66|334.56|338.7|334.6|338.63|334.53|11
1640143010000|2021-12-22 03:16:50|338.62|334.52|338.66|334.56|338.66|334.56|338.62|334.52|3
1640143020000|2021-12-22 03:17:00|338.67|334.57|338.7|334.6|338.72|334.62|338.66|334.56|5
1640143030000|2021-12-22 03:17:10|338.69|334.59|338.74|334.64|338.74|334.64|338.68|334.58|11
1640143040000|2021-12-22 03:17:20|338.7|334.6|338.74|334.64|338.82|334.72|338.68|334.58|16
1640143050000|2021-12-22 03:17:30|338.73|334.63|338.81|334.71|338.83|334.73|338.73|334.63|10
1640143060000|2021-12-22 03:17:40|338.82|334.72|338.9|334.8|338.91|334.81|338.82|334.72|12
1640143070000|2021-12-22 03:17:50|338.91|334.81|338.9|334.8|338.91|334.81|338.85|334.75|8
1640143080000|2021-12-22 03:18:00|338.85|334.75|338.89|334.79|338.93|334.83|338.85|334.75|12
1640143100000|2021-12-22 03:18:20|338.88|334.78|338.9|334.8|338.9|334.8|338.87|334.77|6
1640143110000|2021-12-22 03:18:30|338.89|334.79|338.88|334.78|338.91|334.81|338.86|334.76|8
1640143120000|2021-12-22 03:18:40|338.89|334.79|338.78|334.68|338.93|334.83|338.78|334.68|9
1640143130000|2021-12-22 03:18:50|338.81|334.71|338.76|334.66|338.84|334.74|338.76|334.66|11
1640143140000|2021-12-22 03:19:00|338.78|334.68|338.79|334.69|338.81|334.71|338.74|334.64|8
1640143150000|2021-12-22 03:19:10|338.81|334.71|338.78|334.68|338.81|334.71|338.78|334.68|6
1640143160000|2021-12-22 03:19:20|338.77|334.67|338.82|334.72|338.82|334.72|338.77|334.67|4
1640143170000|2021-12-22 03:19:30|338.83|334.73|338.83|334.73|338.83|334.73|338.82|334.72|3
1640143180000|2021-12-22 03:19:40|338.82|334.72|338.99|334.89|338.99|334.89|338.82|334.72|15
1640143190000|2021-12-22 03:19:50|338.91|334.81|338.8|334.7|338.96|334.86|338.8|334.7|14
1640143200000|2021-12-22 03:20:00|338.81|334.71|338.81|334.71|338.83|334.73|338.8|334.7|8
1640143210000|2021-12-22 03:20:10|338.85|334.75|338.62|334.52|338.85|334.75|338.62|334.52|13
1640143220000|2021-12-22 03:20:20|338.65|334.55|338.61|334.51|338.69|334.59|338.61|334.51|12
1640143230000|2021-12-22 03:20:30|338.62|334.52|338.57|334.47|338.62|334.52|338.57|334.47|7
1640143240000|2021-12-22 03:20:40|338.58|334.48|338.57|334.47|338.58|334.48|338.57|334.47|2
1640143250000|2021-12-22 03:20:50|338.56|334.46|338.62|334.52|338.62|334.52|338.56|334.46|4
1640143260000|2021-12-22 03:21:00|338.63|334.53|338.51|334.41|338.63|334.53|338.42|334.32|9
1640143270000|2021-12-22 03:21:10|338.5|334.4|338.5|334.4|338.53|334.43|338.49|334.39|11
1640143280000|2021-12-22 03:21:20|338.51|334.41|338.5|334.4|338.55|334.45|338.49|334.39|6
1640143290000|2021-12-22 03:21:30|338.53|334.43|338.55|334.45|338.57|334.47|338.49|334.39|5
1640143300000|2021-12-22 03:21:40|338.56|334.46|338.55|334.45|338.61|334.51|338.55|334.45|6
1640143310000|2021-12-22 03:21:50|338.53|334.43|338.55|334.45|338.55|334.45|338.53|334.43|8
1640143320000|2021-12-22 03:22:00|338.47|334.37|338.55|334.45|338.55|334.45|338.47|334.37|4
1640143330000|2021-12-22 03:22:10|338.54|334.44|338.54|334.44|338.56|334.46|338.54|334.44|5
1640143340000|2021-12-22 03:22:20|338.5|334.4|338.58|334.48|338.58|334.48|338.49|334.39|6
1640143360000|2021-12-22 03:22:40|338.57|334.47|338.72|334.62|338.72|334.62|338.57|334.47|8
1640143370000|2021-12-22 03:22:50|338.69|334.59|338.7|334.6|338.71|334.61|338.68|334.58|6
1640143380000|2021-12-22 03:23:00|338.71|334.61|338.7|334.6|338.71|334.61|338.68|334.58|5
1640143390000|2021-12-22 03:23:10|338.72|334.62|338.66|334.56|338.73|334.63|338.66|334.56|9
1640143400000|2021-12-22 03:23:20|338.71|334.61|338.65|334.55|338.71|334.61|338.64|334.54|8
1640143410000|2021-12-22 03:23:30|338.64|334.54|338.65|334.55|338.68|334.58|338.62|334.52|8
1640143420000|2021-12-22 03:23:40|338.64|334.54|338.65|334.55|338.69|334.59|338.63|334.53|4
1640143430000|2021-12-22 03:23:50|338.64|334.54|338.65|334.55|338.72|334.62|338.64|334.54|7
1640143440000|2021-12-22 03:24:00|338.7|334.6|338.66|334.56|338.7|334.6|338.64|334.54|9
1640143450000|2021-12-22 03:24:10|338.65|334.55|338.6|334.5|338.7|334.6|338.6|334.5|7
1640143460000|2021-12-22 03:24:20|338.59|334.49|338.63|334.53|338.68|334.58|338.59|334.49|7
1640143470000|2021-12-22 03:24:30|338.64|334.54|338.67|334.57|338.67|334.57|338.64|334.54|9
1640143480000|2021-12-22 03:24:40|338.69|334.59|338.79|334.69|338.81|334.71|338.66|334.56|10
1640143490000|2021-12-22 03:24:50|338.78|334.68|338.8|334.7|338.8|334.7|338.69|334.59|9
1640143500000|2021-12-22 03:25:00|338.75|334.65|338.63|334.53|338.75|334.65|338.63|334.53|19
1640143510000|2021-12-22 03:25:10|338.62|334.52|338.66|334.56|338.66|334.56|338.62|334.52|11
1640143520000|2021-12-22 03:25:20|338.67|334.57|338.66|334.56|338.67|334.57|338.66|334.56|6
1640143530000|2021-12-22 03:25:30|338.65|334.55|338.58|334.48|338.65|334.55|338.58|334.48|4
1640143540000|2021-12-22 03:25:40|338.59|334.49|338.51|334.41|338.59|334.49|338.51|334.41|4
1640143550000|2021-12-22 03:25:50|338.43|334.33|338.43|334.33|338.48|334.38|338.43|334.33|6
1640143560000|2021-12-22 03:26:00|338.51|334.41|338.49|334.39|338.51|334.41|338.43|334.33|3
1640143570000|2021-12-22 03:26:10|338.45|334.35|338.43|334.33|338.45|334.35|338.4|334.3|3
1640143580000|2021-12-22 03:26:20|338.48|334.38|338.49|334.39|338.51|334.41|338.48|334.38|13
1640143590000|2021-12-22 03:26:30|338.59|334.49|338.55|334.45|338.59|334.49|338.48|334.38|10
1640143600000|2021-12-22 03:26:40|338.56|334.46|338.46|334.36|338.63|334.53|338.46|334.36|5
1640143610000|2021-12-22 03:26:50|338.52|334.42|338.48|334.38|338.54|334.44|338.39|334.29|11
1640143620000|2021-12-22 03:27:00|338.47|334.37|338.44|334.34|338.48|334.38|338.43|334.33|13
1640143630000|2021-12-22 03:27:10|338.35|334.25|338.35|334.25|338.48|334.38|338.35|334.25|11
1640143640000|2021-12-22 03:27:20|338.33|334.23|338.31|334.21|338.33|334.23|338.24|334.14|15
1640143650000|2021-12-22 03:27:30|338.29|334.19|338.31|334.21|338.31|334.21|338.29|334.19|7
1640143660000|2021-12-22 03:27:40|338.34|334.24|338.49|334.39|338.49|334.39|338.25|334.15|10
1640143670000|2021-12-22 03:27:50|338.44|334.34|338.46|334.36|338.46|334.36|338.42|334.32|4
1640143680000|2021-12-22 03:28:00|338.44|334.34|338.45|334.35|338.47|334.37|338.37|334.27|7
1640143690000|2021-12-22 03:28:10|338.47|334.37|338.46|334.36|338.48|334.38|338.43|334.33|6
1640143700000|2021-12-22 03:28:20|338.42|334.32|338.46|334.36|338.46|334.36|338.42|334.32|4
1640143710000|2021-12-22 03:28:30|338.51|334.41|338.46|334.36|338.51|334.41|338.46|334.36|2
1640143720000|2021-12-22 03:28:40|338.47|334.37|338.46|334.36|338.53|334.43|338.46|334.36|5
1640143730000|2021-12-22 03:28:50|338.44|334.34|338.35|334.25|338.46|334.36|338.35|334.25|13
1640143740000|2021-12-22 03:29:00|338.33|334.23|338.39|334.29|338.4|334.3|338.28|334.18|11
1640143750000|2021-12-22 03:29:10|338.38|334.28|338.39|334.29|338.39|334.29|338.38|334.28|2
1640143760000|2021-12-22 03:29:20|338.36|334.26|338.38|334.28|338.38|334.28|338.36|334.26|5
1640143770000|2021-12-22 03:29:30|338.34|334.24|338.37|334.27|338.38|334.28|338.34|334.24|3
1640143780000|2021-12-22 03:29:40|338.34|334.24|338.28|334.18|338.34|334.24|338.22|334.12|17
1640143790000|2021-12-22 03:29:50|338.31|334.21|338.28|334.18|338.31|334.21|338.28|334.18|2
1640143800000|2021-12-22 03:30:00|338.27|334.17|338.29|334.19|338.29|334.19|338.23|334.13|9
1640143810000|2021-12-22 03:30:10|338.2|334.1|338.35|334.25|338.36|334.26|338.2|334.1|15
1640143820000|2021-12-22 03:30:20|338.34|334.24|338.35|334.25|338.38|334.28|338.34|334.24|4
1640143830000|2021-12-22 03:30:30|338.34|334.24|338.35|334.25|338.35|334.25|338.34|334.24|2
1640143840000|2021-12-22 03:30:40|338.33|334.23|338.25|334.15|338.33|334.23|338.18|334.08|12
1640143850000|2021-12-22 03:30:50|338.24|334.14|338.22|334.12|338.25|334.15|338.15|334.05|9
1640143860000|2021-12-22 03:31:00|338.23|334.13|338.29|334.19|338.29|334.19|338.21|334.11|13
1640143870000|2021-12-22 03:31:10|338.3|334.2|338.38|334.28|338.38|334.28|338.28|334.18|14
1640143880000|2021-12-22 03:31:20|338.37|334.27|338.38|334.28|338.43|334.33|338.32|334.22|15
1640143890000|2021-12-22 03:31:30|338.41|334.31|338.39|334.29|338.42|334.32|338.3|334.2|9
1640143900000|2021-12-22 03:31:40|338.4|334.3|338.34|334.24|338.41|334.31|338.34|334.24|8
1640143910000|2021-12-22 03:31:50|338.35|334.25|338.35|334.25|338.39|334.29|338.28|334.18|7
1640143920000|2021-12-22 03:32:00|338.4|334.3|338.32|334.22|338.4|334.3|338.32|334.22|9
1640143930000|2021-12-22 03:32:10|338.33|334.23|338.34|334.24|338.39|334.29|338.32|334.22|15
1640143940000|2021-12-22 03:32:20|338.35|334.25|338.34|334.24|338.35|334.25|338.32|334.22|7
1640143950000|2021-12-22 03:32:30|338.33|334.23|338.34|334.24|338.34|334.24|338.32|334.22|4
1640143960000|2021-12-22 03:32:40|338.33|334.23|338.34|334.24|338.36|334.26|338.33|334.23|6
1640143970000|2021-12-22 03:32:50|338.35|334.25|338.37|334.27|338.37|334.27|338.3|334.2|12
1640143980000|2021-12-22 03:33:00|338.38|334.28|338.36|334.26|338.4|334.3|338.34|334.24|13
1640143990000|2021-12-22 03:33:10|338.35|334.25|338.31|334.21|338.42|334.32|338.31|334.21|15
1640144000000|2021-12-22 03:33:20|338.36|334.26|338.34|334.24|338.4|334.3|338.32|334.22|7
1640144010000|2021-12-22 03:33:30|338.31|334.21|338.37|334.27|338.39|334.29|338.31|334.21|16
1640144020000|2021-12-22 03:33:40|338.36|334.26|338.37|334.27|338.39|334.29|338.31|334.21|16
1640144030000|2021-12-22 03:33:50|338.35|334.25|338.39|334.29|338.39|334.29|338.28|334.18|9
1640144040000|2021-12-22 03:34:00|338.36|334.26|338.35|334.25|338.39|334.29|338.32|334.22|6
1640144050000|2021-12-22 03:34:10|338.34|334.24|338.32|334.22|338.38|334.28|338.31|334.21|11
1640144060000|2021-12-22 03:34:20|338.29|334.19|338.3|334.2|338.32|334.22|338.29|334.19|7
1640144070000|2021-12-22 03:34:30|338.26|334.16|338.19|334.09|338.28|334.18|338.14|334.04|12
1640144080000|2021-12-22 03:34:40|338.08|333.98|338.23|334.13|338.23|334.13|338.08|333.98|9
1640144090000|2021-12-22 03:34:50|338.19|334.09|338.28|334.18|338.28|334.18|338.17|334.07|11
1640144100000|2021-12-22 03:35:00|338.29|334.19|338.36|334.26|338.41|334.31|338.25|334.15|12
1640144110000|2021-12-22 03:35:10|338.37|334.27|338.36|334.26|338.39|334.29|338.32|334.22|9
1640144120000|2021-12-22 03:35:20|338.43|334.33|338.36|334.26|338.43|334.33|338.33|334.23|13
1640144130000|2021-12-22 03:35:30|338.34|334.24|338.32|334.22|338.34|334.24|338.27|334.17|5
1640144140000|2021-12-22 03:35:40|338.3|334.2|338.27|334.17|338.34|334.24|338.27|334.17|11
1640144150000|2021-12-22 03:35:50|338.32|334.22|338.28|334.18|338.32|334.22|338.26|334.16|5
1640144160000|2021-12-22 03:36:00|338.33|334.23|338.5|334.4|338.6|334.5|338.3|334.2|18
1640144170000|2021-12-22 03:36:10|338.48|334.38|338.54|334.44|338.57|334.47|338.47|334.37|13
1640144180000|2021-12-22 03:36:20|338.52|334.42|338.52|334.42|338.52|334.42|338.51|334.41|5
1640144190000|2021-12-22 03:36:30|338.51|334.41|338.53|334.43|338.55|334.45|338.51|334.41|8
1640144200000|2021-12-22 03:36:40|338.52|334.42|338.55|334.45|338.55|334.45|338.52|334.42|6
1640144210000|2021-12-22 03:36:50|338.54|334.44|338.38|334.28|338.55|334.45|338.38|334.28|13
1640144220000|2021-12-22 03:37:00|338.37|334.27|338.32|334.22|338.39|334.29|338.32|334.22|8
1640144230000|2021-12-22 03:37:10|338.34|334.24|338.34|334.24|338.35|334.25|338.27|334.17|12
1640144240000|2021-12-22 03:37:20|338.35|334.25|338.35|334.25|338.38|334.28|338.34|334.24|5
1640144250000|2021-12-22 03:37:30|338.34|334.24|338.33|334.23|338.35|334.25|338.32|334.22|8
1640144260000|2021-12-22 03:37:40|338.37|334.27|338.34|334.24|338.37|334.27|338.32|334.22|4
1640144270000|2021-12-22 03:37:50|338.36|334.26|338.38|334.28|338.38|334.28|338.29|334.19|5
1640144280000|2021-12-22 03:38:00|338.36|334.26|338.36|334.26|338.36|334.26|338.36|334.26|1
1640144290000|2021-12-22 03:38:10|338.38|334.28|338.38|334.28|338.38|334.28|338.32|334.22|4
1640144300000|2021-12-22 03:38:20|338.36|334.26|338.36|334.26|338.38|334.28|338.29|334.19|5
1640144310000|2021-12-22 03:38:30|338.37|334.27|338.3|334.2|338.38|334.28|338.28|334.18|12
1640144320000|2021-12-22 03:38:40|338.34|334.24|338.3|334.2|338.35|334.25|338.25|334.15|12
1640144330000|2021-12-22 03:38:50|338.29|334.19|338.32|334.22|338.33|334.23|338.28|334.18|11
1640144340000|2021-12-22 03:39:00|338.3|334.2|338.38|334.28|338.38|334.28|338.3|334.2|13
1640144350000|2021-12-22 03:39:10|338.37|334.27|338.37|334.27|338.44|334.34|338.37|334.27|16
1640144360000|2021-12-22 03:39:20|338.34|334.24|338.4|334.3|338.4|334.3|338.34|334.24|7
1640144370000|2021-12-22 03:39:30|338.39|334.29|338.41|334.31|338.41|334.31|338.34|334.24|7
1640144380000|2021-12-22 03:39:40|338.4|334.3|338.4|334.3|338.41|334.31|338.4|334.3|5
1640144390000|2021-12-22 03:39:50|338.43|334.33|338.34|334.24|338.43|334.33|338.34|334.24|10
1640144400000|2021-12-22 03:40:00|338.29|334.19|338.36|334.26|338.36|334.26|338.29|334.19|7
1640144410000|2021-12-22 03:40:10|338.34|334.24|338.33|334.23|338.37|334.27|338.33|334.23|5
1640144420000|2021-12-22 03:40:20|338.34|334.24|338.34|334.24|338.35|334.25|338.34|334.24|5
1640144430000|2021-12-22 03:40:30|338.36|334.26|338.35|334.25|338.36|334.26|338.33|334.23|5
1640144440000|2021-12-22 03:40:40|338.33|334.23|338.36|334.26|338.36|334.26|338.33|334.23|13
1640144450000|2021-12-22 03:40:50|338.35|334.25|338.38|334.28|338.38|334.28|338.35|334.25|8
1640144460000|2021-12-22 03:41:00|338.37|334.27|338.4|334.3|338.43|334.33|338.36|334.26|11
1640144470000|2021-12-22 03:41:10|338.38|334.28|338.38|334.28|338.39|334.29|338.32|334.22|5
1640144480000|2021-12-22 03:41:20|338.44|334.34|338.39|334.29|338.44|334.34|338.32|334.22|9
1640144490000|2021-12-22 03:41:30|338.41|334.31|338.4|334.3|338.41|334.31|338.4|334.3|2
1640144500000|2021-12-22 03:41:40|338.41|334.31|338.47|334.37|338.47|334.37|338.4|334.3|11
1640144510000|2021-12-22 03:41:50|338.5|334.4|338.48|334.38|338.52|334.42|338.46|334.36|8
1640144520000|2021-12-22 03:42:00|338.47|334.37|338.55|334.45|338.55|334.45|338.47|334.37|8
1640144530000|2021-12-22 03:42:10|338.56|334.46|338.54|334.44|338.56|334.46|338.54|334.44|4
1640144540000|2021-12-22 03:42:20|338.55|334.45|338.56|334.46|338.56|334.46|338.55|334.45|2
1640144550000|2021-12-22 03:42:30|338.61|334.51|338.57|334.47|338.63|334.53|338.52|334.42|7
1640144560000|2021-12-22 03:42:40|338.56|334.46|338.59|334.49|338.63|334.53|338.56|334.46|5
1640144570000|2021-12-22 03:42:50|338.61|334.51|338.53|334.43|338.61|334.51|338.46|334.36|8
1640144580000|2021-12-22 03:43:00|338.52|334.42|338.53|334.43|338.53|334.43|338.4|334.3|6
1640144590000|2021-12-22 03:43:10|338.52|334.42|338.63|334.53|338.63|334.53|338.52|334.42|9
1640144600000|2021-12-22 03:43:20|338.64|334.54|338.63|334.53|338.64|334.54|338.62|334.52|6
1640144610000|2021-12-22 03:43:30|338.59|334.49|338.64|334.54|338.67|334.57|338.59|334.49|9
1640144620000|2021-12-22 03:43:40|338.68|334.58|338.71|334.61|338.72|334.62|338.68|334.58|8
1640144630000|2021-12-22 03:43:50|338.69|334.59|338.81|334.71|338.82|334.72|338.69|334.59|7
1640144640000|2021-12-22 03:44:00|338.84|334.74|338.89|334.79|338.89|334.79|338.84|334.74|2
1640144650000|2021-12-22 03:44:10|338.86|334.76|338.8|334.7|338.89|334.79|338.75|334.65|17
1640144660000|2021-12-22 03:44:20|338.82|334.72|338.81|334.71|338.82|334.72|338.77|334.67|7
1640144670000|2021-12-22 03:44:30|338.8|334.7|338.78|334.68|338.83|334.73|338.78|334.68|13
1640144680000|2021-12-22 03:44:40|338.77|334.67|338.82|334.72|338.83|334.73|338.77|334.67|8
1640144700000|2021-12-22 03:45:00|338.84|334.74|338.87|334.77|338.9|334.8|338.82|334.72|6
1640144710000|2021-12-22 03:45:10|338.83|334.73|338.82|334.72|338.91|334.81|338.82|334.72|10
1640144720000|2021-12-22 03:45:20|338.83|334.73|339.18|335.08|339.21|335.11|338.83|334.73|16
1640144730000|2021-12-22 03:45:30|339.17|335.07|339.12|335.02|339.21|335.11|339.11|335.01|13
1640144740000|2021-12-22 03:45:40|339.13|335.03|339.13|335.03|339.16|335.06|339.1|335|9
1640144750000|2021-12-22 03:45:50|339.16|335.06|339.09|334.99|339.16|335.06|339.09|334.99|9
1640144760000|2021-12-22 03:46:00|339.08|334.98|339.19|335.09|339.2|335.1|339.08|334.98|6
1640144770000|2021-12-22 03:46:10|339.2|335.1|339.3|335.2|339.32|335.22|339.2|335.1|13
1640144780000|2021-12-22 03:46:20|339.25|335.15|339.22|335.12|339.32|335.22|339.22|335.12|16
1640144790000|2021-12-22 03:46:30|339.23|335.13|339.29|335.19|339.31|335.21|339.21|335.11|15
1640144800000|2021-12-22 03:46:40|339.3|335.2|339.23|335.13|339.3|335.2|339.23|335.13|5
1640144810000|2021-12-22 03:46:50|339.29|335.19|339.3|335.2|339.3|335.2|339.21|335.11|8
1640144820000|2021-12-22 03:47:00|339.29|335.19|339.28|335.18|339.3|335.2|339.2|335.1|10
1640144830000|2021-12-22 03:47:10|339.31|335.21|339.27|335.17|339.35|335.25|339.21|335.11|17
1640144840000|2021-12-22 03:47:20|339.26|335.16|339.26|335.16|339.27|335.17|339.21|335.11|4
1640144850000|2021-12-22 03:47:30|339.27|335.17|339.27|335.17|339.27|335.17|339.21|335.11|9
1640144860000|2021-12-22 03:47:40|339.26|335.16|339.19|335.09|339.26|335.16|339.18|335.08|6
1640144870000|2021-12-22 03:47:50|339.18|335.08|339.21|335.11|339.22|335.12|339.18|335.08|8
1640144880000|2021-12-22 03:48:00|339.2|335.1|339.21|335.11|339.22|335.12|339.15|335.05|11
1640144890000|2021-12-22 03:48:10|339.2|335.1|339.21|335.11|339.21|335.11|339.15|335.05|8
1640144900000|2021-12-22 03:48:20|339.22|335.12|339.21|335.11|339.22|335.12|339.07|334.97|12
1640144910000|2021-12-22 03:48:30|339.22|335.12|339.18|335.08|339.22|335.12|339.12|335.02|8
1640144920000|2021-12-22 03:48:40|339.04|334.94|339.12|335.02|339.18|335.08|339.04|334.94|4
1640144930000|2021-12-22 03:48:50|339.18|335.08|339.12|335.02|339.18|335.08|339.12|335.02|2
1640144940000|2021-12-22 03:49:00|339.13|335.03|339.23|335.13|339.24|335.14|339.05|334.95|8
1640144950000|2021-12-22 03:49:10|339.19|335.09|339.24|335.14|339.24|335.14|339.19|335.09|8
1640144960000|2021-12-22 03:49:20|339.25|335.15|339.27|335.17|339.31|335.21|339.25|335.15|9
1640144970000|2021-12-22 03:49:30|339.31|335.21|339.28|335.18|339.32|335.22|339.26|335.16|8
1640144980000|2021-12-22 03:49:40|339.26|335.16|339.28|335.18|339.3|335.2|339.26|335.16|5
1640144990000|2021-12-22 03:49:50|339.29|335.19|339.31|335.21|339.31|335.21|339.28|335.18|5
1640145000000|2021-12-22 03:50:00|339.27|335.17|339.28|335.18|339.29|335.19|339.27|335.17|5
1640145010000|2021-12-22 03:50:10|339.29|335.19|339.29|335.19|339.29|335.19|339.27|335.17|5
1640145020000|2021-12-22 03:50:20|339.3|335.2|339.33|335.23|339.33|335.23|339.28|335.18|18
1640145030000|2021-12-22 03:50:30|339.32|335.22|339.31|335.21|339.34|335.24|339.27|335.17|10
1640145040000|2021-12-22 03:50:40|339.32|335.22|339.33|335.23|339.34|335.24|339.3|335.2|8
1640145050000|2021-12-22 03:50:50|339.34|335.24|339.34|335.24|339.34|335.24|339.33|335.23|3
1640145060000|2021-12-22 03:51:00|339.33|335.23|339.32|335.22|339.33|335.23|339.26|335.16|9
1640145070000|2021-12-22 03:51:10|339.31|335.21|339.39|335.29|339.41|335.31|339.31|335.21|12
1640145080000|2021-12-22 03:51:20|339.37|335.27|339.38|335.28|339.39|335.29|339.32|335.22|10
1640145090000|2021-12-22 03:51:30|339.29|335.19|339.36|335.26|339.39|335.29|339.29|335.19|8
1640145100000|2021-12-22 03:51:40|339.37|335.27|339.39|335.29|339.43|335.33|339.35|335.25|12
1640145110000|2021-12-22 03:51:50|339.4|335.3|339.41|335.31|339.43|335.33|339.39|335.29|7
1640145120000|2021-12-22 03:52:00|339.42|335.32|339.41|335.31|339.44|335.34|339.39|335.29|6
1640145150000|2021-12-22 03:52:30|339.39|335.29|339.29|335.19|339.41|335.31|339.26|335.16|17
1640145160000|2021-12-22 03:52:40|339.3|335.2|339.26|335.16|339.3|335.2|339.26|335.16|5
1640145170000|2021-12-22 03:52:50|339.19|335.09|339.17|335.07|339.19|335.09|339.09|334.99|7
1640145180000|2021-12-22 03:53:00|339.18|335.08|339.19|335.09|339.2|335.1|339.07|334.97|10
1640145190000|2021-12-22 03:53:10|339.17|335.07|339.16|335.06|339.19|335.09|339.15|335.05|5
1640145200000|2021-12-22 03:53:20|339.17|335.07|339.02|334.92|339.17|335.07|339.02|334.92|14
1640145210000|2021-12-22 03:53:30|339.03|334.93|339.03|334.93|339.04|334.94|339.02|334.92|8
1640145220000|2021-12-22 03:53:40|339.04|334.94|339.06|334.96|339.12|335.02|338.96|334.86|12
1640145230000|2021-12-22 03:53:50|339.04|334.94|339.06|334.96|339.06|334.96|339.03|334.93|7
1640145240000|2021-12-22 03:54:00|339.07|334.97|338.99|334.89|339.08|334.98|338.99|334.89|5
1640145250000|2021-12-22 03:54:10|339.06|334.96|339.07|334.97|339.08|334.98|339.06|334.96|4
1640145260000|2021-12-22 03:54:20|339.08|334.98|339.05|334.95|339.08|334.98|339|334.9|7
1640145270000|2021-12-22 03:54:30|339.03|334.93|339|334.9|339.03|334.93|338.95|334.85|9
1640145280000|2021-12-22 03:54:40|338.94|334.84|338.96|334.86|338.98|334.88|338.94|334.84|7
1640145290000|2021-12-22 03:54:50|338.89|334.79|338.62|334.52|338.89|334.79|338.62|334.52|13
1640145300000|2021-12-22 03:55:00|338.63|334.53|338.62|334.52|338.65|334.55|338.62|334.52|8
1640145310000|2021-12-22 03:55:10|338.61|334.51|338.55|334.45|338.62|334.52|338.55|334.45|11
1640145320000|2021-12-22 03:55:20|338.53|334.43|338.57|334.47|338.62|334.52|338.45|334.35|17
1640145330000|2021-12-22 03:55:30|338.58|334.48|338.57|334.47|338.58|334.48|338.57|334.47|4
1640145340000|2021-12-22 03:55:40|338.58|334.48|338.59|334.49|338.65|334.55|338.53|334.43|11
1640145350000|2021-12-22 03:55:50|338.58|334.48|338.58|334.48|338.65|334.55|338.56|334.46|9
1640145360000|2021-12-22 03:56:00|338.56|334.46|338.71|334.61|338.71|334.61|338.56|334.46|11
1640145370000|2021-12-22 03:56:10|338.69|334.59|338.72|334.62|338.72|334.62|338.68|334.58|4
1640145380000|2021-12-22 03:56:20|338.71|334.61|338.62|334.52|338.71|334.61|338.57|334.47|8
1640145390000|2021-12-22 03:56:30|338.63|334.53|339.09|334.99|339.09|334.99|338.52|334.42|16
1640145400000|2021-12-22 03:56:40|339.12|335.02|339.2|335.1|339.3|335.2|339.08|334.98|11
1640145410000|2021-12-22 03:56:50|339.25|335.15|339.2|335.1|339.3|335.2|339.2|335.1|11
1640145420000|2021-12-22 03:57:00|339.31|335.21|339.35|335.25|339.38|335.28|339.23|335.13|10
1640145430000|2021-12-22 03:57:10|339.37|335.27|339.32|335.22|339.37|335.27|339.3|335.2|13
1640145440000|2021-12-22 03:57:20|339.33|335.23|339.35|335.25|339.35|335.25|339.29|335.19|10
1640145450000|2021-12-22 03:57:30|339.33|335.23|339.35|335.25|339.35|335.25|339.21|335.11|3
1640145460000|2021-12-22 03:57:40|339.33|335.23|339.23|335.13|339.35|335.25|339.23|335.13|7
1640145470000|2021-12-22 03:57:50|339.36|335.26|339.53|335.43|339.62|335.52|339.3|335.2|18
1640145480000|2021-12-22 03:58:00|339.52|335.42|339.56|335.46|339.72|335.62|339.48|335.38|16
1640145490000|2021-12-22 03:58:10|339.57|335.47|339.54|335.44|339.57|335.47|339.53|335.43|9
1640145500000|2021-12-22 03:58:20|339.57|335.47|339.48|335.38|339.57|335.47|339.41|335.31|13
1640145510000|2021-12-22 03:58:30|339.47|335.37|339.49|335.39|339.49|335.39|339.45|335.35|8
1640145520000|2021-12-22 03:58:40|339.48|335.38|339.65|335.55|339.74|335.64|339.48|335.38|17
1640145530000|2021-12-22 03:58:50|339.62|335.52|339.68|335.58|339.68|335.58|339.62|335.52|6
1640145540000|2021-12-22 03:59:00|339.58|335.48|339.67|335.57|339.7|335.6|339.55|335.45|12
1640145550000|2021-12-22 03:59:10|339.68|335.58|339.48|335.38|339.69|335.59|339.47|335.37|16
1640145560000|2021-12-22 03:59:20|339.49|335.39|339.49|335.39|339.51|335.41|339.48|335.38|6
1640145570000|2021-12-22 03:59:30|339.5|335.4|339.55|335.45|339.57|335.47|339.42|335.32|18
1640145580000|2021-12-22 03:59:40|339.6|335.5|339.58|335.48|339.6|335.5|339.52|335.42|14
1640145590000|2021-12-22 03:59:50|339.59|335.49|339.69|335.59|339.7|335.6|339.59|335.49|6
1640145600000|2021-12-22 04:00:00|339.7|335.6|339.75|335.65|339.81|335.71|339.68|335.58|13
1640145610000|2021-12-22 04:00:10|339.78|335.68|340.11|336.01|340.17|336.07|339.77|335.67|17
1640145620000|2021-12-22 04:00:20|340.17|336.07|340.19|336.09|340.22|336.12|340.11|336.01|14
1640145630000|2021-12-22 04:00:30|340.21|336.11|340.16|336.06|340.21|336.11|340.15|336.05|8
1640145640000|2021-12-22 04:00:40|340.15|336.05|339.79|335.69|340.15|336.05|339.79|335.69|14
1640145650000|2021-12-22 04:00:50|339.82|335.72|339.73|335.63|339.86|335.76|339.69|335.59|17
1640145660000|2021-12-22 04:01:00|339.72|335.62|339.66|335.56|339.73|335.63|339.58|335.48|15
1640145670000|2021-12-22 04:01:10|339.67|335.57|339.33|335.23|339.67|335.57|339.33|335.23|24
1640145680000|2021-12-22 04:01:20|339.34|335.24|339.27|335.17|339.35|335.25|339.21|335.11|20
1640145690000|2021-12-22 04:01:30|339.28|335.18|339.24|335.14|339.29|335.19|339.22|335.12|8
1640145700000|2021-12-22 04:01:40|339.2|335.1|339.37|335.27|339.37|335.27|339.2|335.1|14
1640145710000|2021-12-22 04:01:50|339.36|335.26|339.18|335.08|339.36|335.26|339.18|335.08|13
1640145720000|2021-12-22 04:02:00|339.19|335.09|339.14|335.04|339.23|335.13|339.1|335|19
1640145730000|2021-12-22 04:02:10|339.13|335.03|339.09|334.99|339.15|335.05|339.05|334.95|9
1640145740000|2021-12-22 04:02:20|339.11|335.01|338.7|334.6|339.11|335.01|338.7|334.6|15
1640145750000|2021-12-22 04:02:30|338.69|334.59|338.65|334.55|338.72|334.62|338.61|334.51|16
1640145760000|2021-12-22 04:02:40|338.66|334.56|338.59|334.49|338.69|334.59|338.59|334.49|8
1640145770000|2021-12-22 04:02:50|338.6|334.5|338.37|334.27|338.6|334.5|338.33|334.23|26
1640145780000|2021-12-22 04:03:00|338.34|334.24|338.39|334.29|338.39|334.29|338.31|334.21|11
1640145790000|2021-12-22 04:03:10|338.36|334.26|338.31|334.21|338.37|334.27|338.31|334.21|7
1640145800000|2021-12-22 04:03:20|338.41|334.31|338.5|334.4|338.5|334.4|338.34|334.24|9
1640145810000|2021-12-22 04:03:30|338.58|334.48|338.51|334.41|338.58|334.48|338.47|334.37|8
1640145820000|2021-12-22 04:03:40|338.52|334.42|338.51|334.41|338.56|334.46|338.49|334.39|17
1640145830000|2021-12-22 04:03:50|338.53|334.43|338.95|334.85|338.95|334.85|338.5|334.4|25
1640145840000|2021-12-22 04:04:00|338.94|334.84|338.96|334.86|339|334.9|338.94|334.84|12
1640145850000|2021-12-22 04:04:10|338.95|334.85|338.92|334.82|338.95|334.85|338.89|334.79|6
1640145860000|2021-12-22 04:04:20|338.9|334.8|339.05|334.95|339.09|334.99|338.89|334.79|10
1640145870000|2021-12-22 04:04:30|339.07|334.97|338.59|334.49|339.07|334.97|338.59|334.49|16
1640145880000|2021-12-22 04:04:40|338.56|334.46|338.53|334.43|338.57|334.47|338.52|334.42|7
1640145890000|2021-12-22 04:04:50|338.54|334.44|338.44|334.34|338.59|334.49|338.36|334.26|17
1640145900000|2021-12-22 04:05:00|338.43|334.33|338.54|334.44|338.64|334.54|338.43|334.33|12
1640145910000|2021-12-22 04:05:10|338.56|334.46|338.64|334.54|338.64|334.54|338.49|334.39|19
1640145920000|2021-12-22 04:05:20|338.65|334.55|338.46|334.36|338.65|334.55|338.46|334.36|11
1640145930000|2021-12-22 04:05:30|338.47|334.37|338.56|334.46|338.63|334.53|338.47|334.37|15
1640145940000|2021-12-22 04:05:40|338.59|334.49|338.48|334.38|338.65|334.55|338.46|334.36|15
1640145950000|2021-12-22 04:05:50|338.47|334.37|338.5|334.4|338.53|334.43|338.47|334.37|13
1640145960000|2021-12-22 04:06:00|338.51|334.41|338.46|334.36|338.52|334.42|338.45|334.35|12
1640145970000|2021-12-22 04:06:10|338.41|334.31|338.55|334.45|338.62|334.52|338.41|334.31|21
1640145980000|2021-12-22 04:06:20|338.6|334.5|338.59|334.49|338.6|334.5|338.51|334.41|13
1640145990000|2021-12-22 04:06:30|338.6|334.5|338.58|334.48|338.61|334.51|338.52|334.42|8
1640146000000|2021-12-22 04:06:40|338.59|334.49|338.56|334.46|338.59|334.49|338.56|334.46|10
1640146010000|2021-12-22 04:06:50|338.57|334.47|338.57|334.47|338.58|334.48|338.53|334.43|12
1640146020000|2021-12-22 04:07:00|338.63|334.53|338.62|334.52|338.63|334.53|338.52|334.42|7
1640146030000|2021-12-22 04:07:10|338.61|334.51|338.56|334.46|338.61|334.51|338.45|334.35|12
1640146040000|2021-12-22 04:07:20|338.57|334.47|338.52|334.42|338.61|334.51|338.51|334.41|11
1640146050000|2021-12-22 04:07:30|338.51|334.41|338.51|334.41|338.55|334.45|338.49|334.39|7
1640146060000|2021-12-22 04:07:40|338.52|334.42|338.71|334.61|338.74|334.64|338.52|334.42|18
1640146070000|2021-12-22 04:07:50|338.7|334.6|338.6|334.5|338.72|334.62|338.54|334.44|18
1640146080000|2021-12-22 04:08:00|338.59|334.49|338.54|334.44|338.66|334.56|338.54|334.44|12
1640146090000|2021-12-22 04:08:10|338.59|334.49|338.55|334.45|338.59|334.49|338.54|334.44|10
1640146110000|2021-12-22 04:08:30|338.47|334.37|338.57|334.47|338.57|334.47|338.46|334.36|13
1640146120000|2021-12-22 04:08:40|338.56|334.46|338.55|334.45|338.56|334.46|338.48|334.38|5
1640146130000|2021-12-22 04:08:50|338.54|334.44|338.52|334.42|338.54|334.44|338.52|334.42|3
1640146140000|2021-12-22 04:09:00|338.53|334.43|338.47|334.37|338.53|334.43|338.36|334.26|12
1640146150000|2021-12-22 04:09:10|338.48|334.38|338.47|334.37|338.48|334.38|338.47|334.37|6
1640146160000|2021-12-22 04:09:20|338.44|334.34|338.42|334.32|338.46|334.36|338.42|334.32|6
1640146170000|2021-12-22 04:09:30|338.37|334.27|338.42|334.32|338.42|334.32|338.37|334.27|2
1640146180000|2021-12-22 04:09:40|338.44|334.34|338.37|334.27|338.44|334.34|338.37|334.27|8
1640146190000|2021-12-22 04:09:50|338.31|334.21|338.36|334.26|338.38|334.28|338.25|334.15|5
1640146200000|2021-12-22 04:10:00|338.37|334.27|338.37|334.27|338.37|334.27|338.36|334.26|3
1640146210000|2021-12-22 04:10:10|338.36|334.26|338.43|334.33|338.45|334.35|338.34|334.24|16
1640146220000|2021-12-22 04:10:20|338.39|334.29|338.48|334.38|338.48|334.38|338.37|334.27|4
1640146230000|2021-12-22 04:10:30|338.45|334.35|338.48|334.38|338.52|334.42|338.37|334.27|11
1640146240000|2021-12-22 04:10:40|338.47|334.37|338.4|334.3|338.47|334.37|338.39|334.29|7
1640146250000|2021-12-22 04:10:50|338.39|334.29|338.38|334.28|338.39|334.29|338.38|334.28|2
1640146260000|2021-12-22 04:11:00|338.39|334.29|338.44|334.34|338.44|334.34|338.36|334.26|4
1640146270000|2021-12-22 04:11:10|338.45|334.35|338.53|334.43|338.55|334.45|338.45|334.35|11
1640146280000|2021-12-22 04:11:20|338.54|334.44|338.48|334.38|338.59|334.49|338.48|334.38|9
1640146290000|2021-12-22 04:11:30|338.5|334.4|338.35|334.25|338.5|334.4|338.35|334.25|16
1640146300000|2021-12-22 04:11:40|338.46|334.36|338.42|334.32|338.46|334.36|338.32|334.22|13
1640146310000|2021-12-22 04:11:50|338.41|334.31|338.43|334.33|338.43|334.33|338.41|334.31|5
1640146320000|2021-12-22 04:12:00|338.44|334.34|338.39|334.29|338.44|334.34|338.29|334.19|9
1640146330000|2021-12-22 04:12:10|338.41|334.31|338.43|334.33|338.47|334.37|338.41|334.31|10
1640146340000|2021-12-22 04:12:20|338.39|334.29|338.34|334.24|338.48|334.38|338.34|334.24|6
1640146350000|2021-12-22 04:12:30|338.47|334.37|338.39|334.29|338.47|334.37|338.39|334.29|10
1640146360000|2021-12-22 04:12:40|338.4|334.3|338.43|334.33|338.43|334.33|338.29|334.19|6
1640146370000|2021-12-22 04:12:50|338.33|334.23|338.4|334.3|338.43|334.33|338.33|334.23|8
1640146380000|2021-12-22 04:13:00|338.41|334.31|338.42|334.32|338.48|334.38|338.41|334.31|9
1640146390000|2021-12-22 04:13:10|338.4|334.3|338.42|334.32|338.45|334.35|338.4|334.3|4
1640146400000|2021-12-22 04:13:20|338.33|334.23|338.45|334.35|338.45|334.35|338.33|334.23|8
1640146410000|2021-12-22 04:13:30|338.43|334.33|338.44|334.34|338.47|334.37|338.41|334.31|8
1640146420000|2021-12-22 04:13:40|338.42|334.32|338.44|334.34|338.47|334.37|338.4|334.3|8
1640146430000|2021-12-22 04:13:50|338.38|334.28|338.39|334.29|338.42|334.32|338.32|334.22|11
1640146440000|2021-12-22 04:14:00|338.38|334.28|338.4|334.3|338.42|334.32|338.36|334.26|8
1640146450000|2021-12-22 04:14:10|338.41|334.31|338.38|334.28|338.42|334.32|338.3|334.2|14
1640146460000|2021-12-22 04:14:20|338.39|334.29|338.37|334.27|338.41|334.31|338.33|334.23|9
1640146470000|2021-12-22 04:14:30|338.31|334.21|338.42|334.32|338.43|334.33|338.31|334.21|17
1640146480000|2021-12-22 04:14:40|338.43|334.33|338.43|334.33|338.43|334.33|338.34|334.24|9
1640146490000|2021-12-22 04:14:50|338.42|334.32|338.43|334.33|338.43|334.33|338.42|334.32|2
1640146500000|2021-12-22 04:15:00|338.41|334.31|338.43|334.33|338.44|334.34|338.35|334.25|10
1640146510000|2021-12-22 04:15:10|338.44|334.34|338.4|334.3|338.44|334.34|338.37|334.27|6
1640146520000|2021-12-22 04:15:20|338.39|334.29|338.28|334.18|338.4|334.3|338.28|334.18|11
1640146530000|2021-12-22 04:15:30|338.27|334.17|338.18|334.08|338.29|334.19|338.11|334.01|21
1640146540000|2021-12-22 04:15:40|338.19|334.09|338.3|334.2|338.34|334.24|338.19|334.09|13
1640146550000|2021-12-22 04:15:50|338.32|334.22|338.38|334.28|338.38|334.28|338.24|334.14|13
1640146560000|2021-12-22 04:16:00|338.33|334.23|338.42|334.32|338.45|334.35|338.33|334.23|4
1640146570000|2021-12-22 04:16:10|338.4|334.3|338.38|334.28|338.45|334.35|338.38|334.28|4
1640146580000|2021-12-22 04:16:20|338.42|334.32|338.39|334.29|338.42|334.32|338.19|334.09|10
1640146590000|2021-12-22 04:16:30|338.37|334.27|338.38|334.28|338.38|334.28|338.32|334.22|6
1640146600000|2021-12-22 04:16:40|338.37|334.27|338.36|334.26|338.37|334.27|338.36|334.26|4
1640146610000|2021-12-22 04:16:50|338.33|334.23|338.26|334.16|338.33|334.23|338.24|334.14|18
1640146620000|2021-12-22 04:17:00|338.25|334.15|338.25|334.15|338.26|334.16|338.22|334.12|5
1640146630000|2021-12-22 04:17:10|338.19|334.09|338.18|334.08|338.19|334.09|338.17|334.07|5
1640146640000|2021-12-22 04:17:20|338.17|334.07|338.18|334.08|338.19|334.09|338.17|334.07|6
1640146650000|2021-12-22 04:17:30|338.2|334.1|338.19|334.09|338.21|334.11|338.18|334.08|7
1640146660000|2021-12-22 04:17:40|338.14|334.04|338.05|333.95|338.19|334.09|337.99|333.89|11
1640146670000|2021-12-22 04:17:50|338.04|333.94|338.17|334.07|338.18|334.08|338.03|333.93|12
1640146680000|2021-12-22 04:18:00|338.18|334.08|338.11|334.01|338.18|334.08|338.03|333.93|17
1640146690000|2021-12-22 04:18:10|338.1|334|338.13|334.03|338.18|334.08|338|333.9|11
1640146700000|2021-12-22 04:18:20|338.12|334.02|337.88|333.78|338.12|334.02|337.88|333.78|9
1640146710000|2021-12-22 04:18:30|337.82|333.72|337.72|333.62|337.82|333.72|337.72|333.62|9
1640146720000|2021-12-22 04:18:40|337.73|333.63|337.75|333.65|337.81|333.71|337.71|333.61|12
1640146730000|2021-12-22 04:18:50|337.76|333.66|337.75|333.65|337.78|333.68|337.75|333.65|7
1640146740000|2021-12-22 04:19:00|337.76|333.66|337.65|333.55|337.77|333.67|337.61|333.51|8
1640146750000|2021-12-22 04:19:10|337.76|333.66|337.65|333.55|337.76|333.66|337.65|333.55|6
1640146760000|2021-12-22 04:19:20|337.75|333.65|337.67|333.57|337.88|333.78|337.63|333.53|13
1640146770000|2021-12-22 04:19:30|337.66|333.56|337.6|333.5|337.86|333.76|337.6|333.5|15
1640146780000|2021-12-22 04:19:40|337.55|333.45|337.4|333.3|337.63|333.53|337.4|333.3|23
1640146790000|2021-12-22 04:19:50|337.46|333.36|337.5|333.4|337.56|333.46|337.45|333.35|14
1640146800000|2021-12-22 04:20:00|337.47|333.37|337.45|333.35|337.53|333.43|337.44|333.34|11
1640146810000|2021-12-22 04:20:10|337.44|333.34|337.45|333.35|337.46|333.36|337.43|333.33|6
1640146820000|2021-12-22 04:20:20|337.44|333.34|337.48|333.38|337.48|333.38|337.44|333.34|11
1640146830000|2021-12-22 04:20:30|337.47|333.37|337.4|333.3|337.47|333.37|337.39|333.29|7
1640146840000|2021-12-22 04:20:40|337.39|333.29|337.35|333.25|337.39|333.29|337.35|333.25|7
1640146860000|2021-12-22 04:21:00|337.33|333.23|337.33|333.23|337.36|333.26|337.33|333.23|3
1640146880000|2021-12-22 04:21:20|337.42|333.32|337.33|333.23|337.42|333.32|337.33|333.23|2
1640146890000|2021-12-22 04:21:30|337.43|333.33|337.1|333|337.43|333.33|337.1|333|9
1640146900000|2021-12-22 04:21:40|337.17|333.07|337.21|333.11|337.25|333.15|337.12|333.02|14
1640146910000|2021-12-22 04:21:50|337.2|333.1|337.21|333.11|337.25|333.15|337.04|332.94|19
1640146920000|2021-12-22 04:22:00|337.24|333.14|337.07|332.97|337.24|333.14|337|332.9|13
1640146930000|2021-12-22 04:22:10|337.06|332.96|337.2|333.1|337.24|333.14|337.06|332.96|4
1640146940000|2021-12-22 04:22:20|337.15|333.05|337.19|333.09|337.25|333.15|337.15|333.05|5
1640146950000|2021-12-22 04:22:30|337.18|333.08|337.25|333.15|337.27|333.17|337.07|332.97|11
1640146960000|2021-12-22 04:22:40|337.27|333.17|337.29|333.19|337.31|333.21|337.25|333.15|11
1640146970000|2021-12-22 04:22:50|337.26|333.16|337.28|333.18|337.31|333.21|337.25|333.15|9
1640146980000|2021-12-22 04:23:00|337.29|333.19|337.31|333.21|337.31|333.21|337.29|333.19|3
1640146990000|2021-12-22 04:23:10|337.3|333.2|337.72|333.62|337.76|333.66|337.3|333.2|17
1640147000000|2021-12-22 04:23:20|337.73|333.63|337.73|333.63|337.78|333.68|337.69|333.59|8
1640147010000|2021-12-22 04:23:30|337.75|333.65|337.67|333.57|337.75|333.65|337.6|333.5|13
1640147020000|2021-12-22 04:23:40|337.64|333.54|337.64|333.54|337.64|333.54|337.64|333.54|1
1640147030000|2021-12-22 04:23:50|337.65|333.55|337.62|333.52|337.65|333.55|337.59|333.49|4
1640147040000|2021-12-22 04:24:00|337.7|333.6|337.7|333.6|337.78|333.68|337.69|333.59|7
1640147050000|2021-12-22 04:24:10|337.73|333.63|337.75|333.65|337.81|333.71|337.7|333.6|8
1640147060000|2021-12-22 04:24:20|337.74|333.64|337.7|333.6|337.74|333.64|337.7|333.6|2
1640147070000|2021-12-22 04:24:30|337.72|333.62|337.71|333.61|337.73|333.63|337.65|333.55|5
1640147080000|2021-12-22 04:24:40|337.73|333.63|337.67|333.57|337.74|333.64|337.67|333.57|4
1640147090000|2021-12-22 04:24:50|337.66|333.56|337.68|333.58|337.68|333.58|337.66|333.56|2
1640147100000|2021-12-22 04:25:00|337.73|333.63|337.69|333.59|337.73|333.63|337.66|333.56|6
1640147110000|2021-12-22 04:25:10|337.66|333.56|337.65|333.55|337.72|333.62|337.65|333.55|4
1640147120000|2021-12-22 04:25:20|337.68|333.58|337.68|333.58|337.68|333.58|337.68|333.58|1
1640147130000|2021-12-22 04:25:30|337.69|333.59|337.68|333.58|337.69|333.59|337.68|333.58|2
1640147140000|2021-12-22 04:25:40|337.65|333.55|337.68|333.58|337.68|333.58|337.65|333.55|2
1640147150000|2021-12-22 04:25:50|337.65|333.55|337.61|333.51|337.65|333.55|337.55|333.45|12
1640147160000|2021-12-22 04:26:00|337.6|333.5|337.58|333.48|337.61|333.51|337.57|333.47|11
1640147170000|2021-12-22 04:26:10|337.64|333.54|337.65|333.55|337.65|333.55|337.59|333.49|7
1640147180000|2021-12-22 04:26:20|337.64|333.54|337.62|333.52|337.65|333.55|337.62|333.52|5
1640147190000|2021-12-22 04:26:30|337.63|333.53|337.66|333.56|337.67|333.57|337.61|333.51|10
1640147200000|2021-12-22 04:26:40|337.65|333.55|337.66|333.56|337.72|333.62|337.65|333.55|6
1640147210000|2021-12-22 04:26:50|337.61|333.51|337.65|333.55|337.65|333.55|337.61|333.51|5
1640147220000|2021-12-22 04:27:00|337.61|333.51|337.62|333.52|337.67|333.57|337.52|333.42|16
1640147230000|2021-12-22 04:27:10|337.63|333.53|337.61|333.51|337.66|333.56|337.56|333.46|9
1640147240000|2021-12-22 04:27:20|337.64|333.54|337.69|333.59|337.69|333.59|337.59|333.49|12
1640147250000|2021-12-22 04:27:30|337.62|333.52|337.64|333.54|337.69|333.59|337.61|333.51|6
1640147260000|2021-12-22 04:27:40|337.68|333.58|337.52|333.42|337.68|333.58|337.43|333.33|15
1640147270000|2021-12-22 04:27:50|337.51|333.41|337.45|333.35|337.51|333.41|337.4|333.3|11
1640147280000|2021-12-22 04:28:00|337.44|333.34|337.48|333.38|337.53|333.43|337.44|333.34|7
1640147290000|2021-12-22 04:28:10|337.49|333.39|337.45|333.35|337.57|333.47|337.45|333.35|14
1640147300000|2021-12-22 04:28:20|337.44|333.34|337.42|333.32|337.45|333.35|337.36|333.26|9
1640147310000|2021-12-22 04:28:30|337.38|333.28|337.42|333.32|337.49|333.39|337.38|333.28|8
1640147320000|2021-12-22 04:28:40|337.44|333.34|337.38|333.28|337.45|333.35|337.38|333.28|4
1640147330000|2021-12-22 04:28:50|337.34|333.24|337.43|333.33|337.43|333.33|337.34|333.24|9
1640147340000|2021-12-22 04:29:00|337.39|333.29|337.42|333.32|337.42|333.32|337.25|333.15|7
1640147350000|2021-12-22 04:29:10|337.41|333.31|337.4|333.3|337.41|333.31|337.4|333.3|4
1640147360000|2021-12-22 04:29:20|337.38|333.28|337.32|333.22|337.38|333.28|337.31|333.21|19
1640147370000|2021-12-22 04:29:30|337.27|333.17|337.29|333.19|337.29|333.19|337.27|333.17|2
1640147380000|2021-12-22 04:29:40|337.27|333.17|337.28|333.18|337.33|333.23|337.27|333.17|5
1640147390000|2021-12-22 04:29:50|337.31|333.21|337.37|333.27|337.37|333.27|337.3|333.2|6
1640147400000|2021-12-22 04:30:00|337.39|333.29|337.64|333.54|337.64|333.54|337.39|333.29|14
1640147410000|2021-12-22 04:30:10|337.63|333.53|337.46|333.36|337.64|333.54|337.44|333.34|22
1640147420000|2021-12-22 04:30:20|337.45|333.35|337.37|333.27|337.45|333.35|337.36|333.26|10
1640147430000|2021-12-22 04:30:30|337.32|333.22|337.29|333.19|337.38|333.28|337.29|333.19|10
1640147440000|2021-12-22 04:30:40|337.31|333.21|337.25|333.15|337.31|333.21|337.25|333.15|5
1640147450000|2021-12-22 04:30:50|337.29|333.19|337.34|333.24|337.35|333.25|337.02|332.92|17
1640147460000|2021-12-22 04:31:00|337.35|333.25|337.35|333.25|337.35|333.25|337.33|333.23|3
1640147470000|2021-12-22 04:31:10|337.36|333.26|337.34|333.24|337.37|333.27|337.34|333.24|5
1640147480000|2021-12-22 04:31:20|337.3|333.2|337.31|333.21|337.35|333.25|337.3|333.2|5
1640147490000|2021-12-22 04:31:30|337.32|333.22|337.35|333.25|337.35|333.25|337.3|333.2|4
1640147500000|2021-12-22 04:31:40|337.34|333.24|337.44|333.34|337.44|333.34|337.28|333.18|13
1640147510000|2021-12-22 04:31:50|337.42|333.32|337.44|333.34|337.45|333.35|337.34|333.24|8
1640147520000|2021-12-22 04:32:00|337.4|333.3|337.38|333.28|337.45|333.35|337.37|333.27|5
1640147530000|2021-12-22 04:32:10|337.41|333.31|337.43|333.33|337.43|333.33|337.39|333.29|3
1640147540000|2021-12-22 04:32:20|337.44|333.34|337.4|333.3|337.44|333.34|337.4|333.3|5
1640147560000|2021-12-22 04:32:40|337.44|333.34|337.4|333.3|337.45|333.35|337.4|333.3|6
1640147570000|2021-12-22 04:32:50|337.44|333.34|337.41|333.31|337.44|333.34|337.4|333.3|5
1640147580000|2021-12-22 04:33:00|337.4|333.3|337.41|333.31|337.42|333.32|337.39|333.29|6
1640147590000|2021-12-22 04:33:10|337.42|333.32|337.49|333.39|337.49|333.39|337.39|333.29|7
1640147600000|2021-12-22 04:33:20|337.44|333.34|337.48|333.38|337.52|333.42|337.44|333.34|17
1640147610000|2021-12-22 04:33:30|337.41|333.31|337.53|333.43|337.55|333.45|337.41|333.31|14
1640147620000|2021-12-22 04:33:40|337.52|333.42|337.37|333.27|337.53|333.43|337.35|333.25|9
1640147630000|2021-12-22 04:33:50|337.35|333.25|337.46|333.36|337.46|333.36|337.29|333.19|17
1640147640000|2021-12-22 04:34:00|337.5|333.4|337.49|333.39|337.57|333.47|337.45|333.35|16
1640147650000|2021-12-22 04:34:10|337.5|333.4|337.37|333.27|337.53|333.43|337.37|333.27|14
1640147660000|2021-12-22 04:34:20|337.45|333.35|337.33|333.23|337.45|333.35|337.33|333.23|8
1640147670000|2021-12-22 04:34:30|337.44|333.34|337.43|333.33|337.44|333.34|337.43|333.33|2
1640147680000|2021-12-22 04:34:40|337.42|333.32|337.42|333.32|337.44|333.34|337.35|333.25|16
1640147690000|2021-12-22 04:34:50|337.43|333.33|337.32|333.22|337.43|333.33|337.28|333.18|12
1640147700000|2021-12-22 04:35:00|337.39|333.29|337.36|333.26|337.45|333.35|337.28|333.18|20
1640147710000|2021-12-22 04:35:10|337.32|333.22|337.47|333.37|337.5|333.4|337.32|333.22|9
1640147720000|2021-12-22 04:35:20|337.48|333.38|337.47|333.37|337.53|333.43|337.47|333.37|5
1640147730000|2021-12-22 04:35:30|337.48|333.38|337.34|333.24|337.48|333.38|337.34|333.24|6
1640147740000|2021-12-22 04:35:40|337.35|333.25|337.35|333.25|337.35|333.25|337.34|333.24|7
1640147750000|2021-12-22 04:35:50|337.39|333.29|337.47|333.37|337.47|333.37|337.35|333.25|5
1640147760000|2021-12-22 04:36:00|337.43|333.33|337.43|333.33|337.46|333.36|337.36|333.26|13
1640147770000|2021-12-22 04:36:10|337.34|333.24|337.41|333.31|337.43|333.33|337.34|333.24|10
1640147780000|2021-12-22 04:36:20|337.42|333.32|337.41|333.31|337.42|333.32|337.41|333.31|8
1640147790000|2021-12-22 04:36:30|337.4|333.3|337.37|333.27|337.42|333.32|337.29|333.19|9
1640147800000|2021-12-22 04:36:40|337.38|333.28|337.43|333.33|337.45|333.35|337.32|333.22|15
1640147810000|2021-12-22 04:36:50|337.39|333.29|337.45|333.35|337.48|333.38|337.39|333.29|9
1640147820000|2021-12-22 04:37:00|337.48|333.38|337.44|333.34|337.48|333.38|337.41|333.31|8
1640147830000|2021-12-22 04:37:10|337.45|333.35|337.42|333.32|337.48|333.38|337.33|333.23|11
1640147840000|2021-12-22 04:37:20|337.43|333.33|337.42|333.32|337.43|333.33|337.31|333.21|9
1640147850000|2021-12-22 04:37:30|337.43|333.33|337.35|333.25|337.44|333.34|337.26|333.16|12
1640147860000|2021-12-22 04:37:40|337.33|333.23|337.44|333.34|337.44|333.34|337.32|333.22|10
1640147870000|2021-12-22 04:37:50|337.45|333.35|337.32|333.22|337.49|333.39|337.32|333.22|11
1640147880000|2021-12-22 04:38:00|337.34|333.24|337.33|333.23|337.34|333.24|337.33|333.23|6
1640147890000|2021-12-22 04:38:10|337.34|333.24|337.41|333.31|337.41|333.31|337.33|333.23|8
1640147900000|2021-12-22 04:38:20|337.33|333.23|337.41|333.31|337.46|333.36|337.3|333.2|8
1640147910000|2021-12-22 04:38:30|337.37|333.27|337.34|333.24|337.39|333.29|337.31|333.21|11
1640147920000|2021-12-22 04:38:40|337.36|333.26|337.33|333.23|337.36|333.26|337.31|333.21|8
1640147930000|2021-12-22 04:38:50|337.34|333.24|337.35|333.25|337.38|333.28|337.33|333.23|7
1640147940000|2021-12-22 04:39:00|337.46|333.36|337.46|333.36|337.46|333.36|337.35|333.25|7
1640147950000|2021-12-22 04:39:10|337.45|333.35|337.34|333.24|337.45|333.35|337.32|333.22|8
1640147960000|2021-12-22 04:39:20|337.35|333.25|337.35|333.25|337.39|333.29|337.35|333.25|3
1640147970000|2021-12-22 04:39:30|337.34|333.24|337.39|333.29|337.39|333.29|337.34|333.24|12
1640147980000|2021-12-22 04:39:40|337.38|333.28|337.35|333.25|337.39|333.29|337.35|333.25|5
1640147990000|2021-12-22 04:39:50|337.34|333.24|337.35|333.25|337.35|333.25|337.34|333.24|8
1640148000000|2021-12-22 04:40:00|337.38|333.28|337.38|333.28|337.39|333.29|337.35|333.25|4
1640148010000|2021-12-22 04:40:10|337.42|333.32|337.42|333.32|337.43|333.33|337.4|333.3|9
1640148020000|2021-12-22 04:40:20|337.41|333.31|337.46|333.36|337.5|333.4|337.41|333.31|7
1640148030000|2021-12-22 04:40:30|337.29|333.19|337.31|333.21|337.31|333.21|337.29|333.19|2
1640148040000|2021-12-22 04:40:40|337.33|333.23|337.32|333.22|337.33|333.23|337.27|333.17|5
1640148050000|2021-12-22 04:40:50|337.3|333.2|337.34|333.24|337.34|333.24|337.3|333.2|2
1640148060000|2021-12-22 04:41:00|337.35|333.25|337.32|333.22|337.38|333.28|337.3|333.2|14
1640148070000|2021-12-22 04:41:10|337.33|333.23|337.34|333.24|337.35|333.25|337.32|333.22|14
1640148080000|2021-12-22 04:41:20|337.35|333.25|337.34|333.24|337.38|333.28|337.34|333.24|5
1640148090000|2021-12-22 04:41:30|337.33|333.23|337.33|333.23|337.33|333.23|337.33|333.23|1
1640148100000|2021-12-22 04:41:40|337.34|333.24|337.44|333.34|337.5|333.4|337.33|333.23|9
1640148110000|2021-12-22 04:41:50|337.45|333.35|337.4|333.3|337.46|333.36|337.4|333.3|4
1640148120000|2021-12-22 04:42:00|337.45|333.35|337.44|333.34|337.45|333.35|337.4|333.3|3
1640148130000|2021-12-22 04:42:10|337.45|333.35|337.53|333.43|337.53|333.43|337.45|333.35|7
1640148140000|2021-12-22 04:42:20|337.51|333.41|337.49|333.39|337.53|333.43|337.49|333.39|9
1640148150000|2021-12-22 04:42:30|337.45|333.35|337.45|333.35|337.45|333.35|337.45|333.35|1
1640148160000|2021-12-22 04:42:40|337.4|333.3|337.43|333.33|337.44|333.34|337.4|333.3|3
1640148170000|2021-12-22 04:42:50|337.44|333.34|337.45|333.35|337.45|333.35|337.42|333.32|8
1640148180000|2021-12-22 04:43:00|337.44|333.34|337.4|333.3|337.49|333.39|337.22|333.12|8
1640148190000|2021-12-22 04:43:10|337.39|333.29|337.4|333.3|337.41|333.31|337.35|333.25|10
1640148200000|2021-12-22 04:43:20|337.45|333.35|337.41|333.31|337.45|333.35|337.4|333.3|10
1640148210000|2021-12-22 04:43:30|337.48|333.38|337.48|333.38|337.55|333.45|337.48|333.38|4
1640148220000|2021-12-22 04:43:40|337.49|333.39|337.64|333.54|337.73|333.63|337.47|333.37|13
1640148230000|2021-12-22 04:43:50|337.62|333.52|337.61|333.51|337.71|333.61|337.52|333.42|8
1640148240000|2021-12-22 04:44:00|337.6|333.5|337.61|333.51|337.73|333.63|337.56|333.46|12
1640148250000|2021-12-22 04:44:10|337.62|333.52|337.79|333.69|337.82|333.72|337.61|333.51|11
1640148260000|2021-12-22 04:44:20|337.8|333.7|338.12|334.02|338.12|334.02|337.8|333.7|9
1640148270000|2021-12-22 04:44:30|338.13|334.03|338.07|333.97|338.13|334.03|338|333.9|4
1640148280000|2021-12-22 04:44:40|338.05|333.95|338.06|333.96|338.07|333.97|338|333.9|11
1640148290000|2021-12-22 04:44:50|338.07|333.97|338.07|333.97|338.09|333.99|338|333.9|10
1640148300000|2021-12-22 04:45:00|338.12|334.02|338.05|333.95|338.12|334.02|338.02|333.92|9
1640148310000|2021-12-22 04:45:10|337.94|333.84|337.71|333.61|337.94|333.84|337.71|333.61|15
1640148320000|2021-12-22 04:45:20|337.74|333.64|337.78|333.68|337.78|333.68|337.74|333.64|5
1640148330000|2021-12-22 04:45:30|337.77|333.67|337.55|333.45|337.78|333.68|337.55|333.45|22
1640148340000|2021-12-22 04:45:40|337.53|333.43|337.45|333.35|337.53|333.43|337.42|333.32|23
1640148350000|2021-12-22 04:45:50|337.41|333.31|337.67|333.57|337.68|333.58|337.41|333.31|17
1640148360000|2021-12-22 04:46:00|337.72|333.62|337.7|333.6|337.73|333.63|337.7|333.6|3
1640148370000|2021-12-22 04:46:10|337.75|333.65|337.7|333.6|337.76|333.66|337.7|333.6|7
1640148380000|2021-12-22 04:46:20|337.79|333.69|337.79|333.69|337.82|333.72|337.79|333.69|3
1640148390000|2021-12-22 04:46:30|337.8|333.7|337.79|333.69|337.8|333.7|337.79|333.69|2
1640148400000|2021-12-22 04:46:40|337.82|333.72|337.77|333.67|337.85|333.75|337.76|333.66|5
1640148420000|2021-12-22 04:47:00|337.76|333.66|337.77|333.67|337.85|333.75|337.76|333.66|3
1640148430000|2021-12-22 04:47:10|337.75|333.65|337.79|333.69|337.79|333.69|337.75|333.65|2
1640148440000|2021-12-22 04:47:20|337.85|333.75|337.77|333.67|337.85|333.75|337.77|333.67|3
1640148450000|2021-12-22 04:47:30|337.83|333.73|337.79|333.69|337.83|333.73|337.77|333.67|3
1640148460000|2021-12-22 04:47:40|337.77|333.67|338.11|334.01|338.12|334.02|337.75|333.65|15
1640148470000|2021-12-22 04:47:50|338.12|334.02|338.12|334.02|338.12|334.02|338.12|334.02|1
1640148480000|2021-12-22 04:48:00|338.1|334|338.12|334.02|338.12|334.02|338.02|333.92|4
1640148490000|2021-12-22 04:48:10|338.1|334|338.09|333.99|338.12|334.02|338.09|333.99|4
1640148500000|2021-12-22 04:48:20|338.07|333.97|338.1|334|338.1|334|338.02|333.92|4
1640148510000|2021-12-22 04:48:30|338.09|333.99|338.1|334|338.12|334.02|337.95|333.85|7
1640148520000|2021-12-22 04:48:40|338.08|333.98|337.84|333.74|338.08|333.98|337.81|333.71|13
1640148530000|2021-12-22 04:48:50|337.85|333.75|337.84|333.74|337.85|333.75|337.8|333.7|5
1640148540000|2021-12-22 04:49:00|337.83|333.73|337.77|333.67|337.84|333.74|337.69|333.59|17
1640148550000|2021-12-22 04:49:10|337.75|333.65|338.07|333.97|338.09|333.99|337.75|333.65|15
1640148560000|2021-12-22 04:49:20|338.01|333.91|338.1|334|338.1|334|338.01|333.91|8
1640148570000|2021-12-22 04:49:30|338.08|333.98|338.1|334|338.1|334|338.08|333.98|5
1640148580000|2021-12-22 04:49:40|338.11|334.01|338.12|334.02|338.12|334.02|338.09|333.99|5
1640148590000|2021-12-22 04:49:50|338.11|334.01|338.08|333.98|338.12|334.02|338.07|333.97|15
1640148600000|2021-12-22 04:50:00|338.07|333.97|337.8|333.7|338.08|333.98|337.8|333.7|18
1640148610000|2021-12-22 04:50:10|337.79|333.69|337.75|333.65|337.82|333.72|337.75|333.65|3
1640148620000|2021-12-22 04:50:20|337.8|333.7|338.02|333.92|338.02|333.92|337.8|333.7|11
1640148630000|2021-12-22 04:50:30|338.01|333.91|338.01|333.91|338.02|333.92|338.01|333.91|3
1640148640000|2021-12-22 04:50:40|338.06|333.96|337.73|333.63|338.06|333.96|337.73|333.63|15
1640148650000|2021-12-22 04:50:50|337.71|333.61|337.87|333.77|337.88|333.78|337.71|333.61|5
1640148660000|2021-12-22 04:51:00|337.79|333.69|337.76|333.66|337.82|333.72|337.76|333.66|6
1640148680000|2021-12-22 04:51:20|337.86|333.76|337.86|333.76|337.86|333.76|337.85|333.75|3
1640148690000|2021-12-22 04:51:30|337.87|333.77|337.81|333.71|337.91|333.81|337.73|333.63|9
1640148700000|2021-12-22 04:51:40|337.91|333.81|337.85|333.75|337.91|333.81|337.85|333.75|3
1640148710000|2021-12-22 04:51:50|337.86|333.76|337.74|333.64|337.86|333.76|337.74|333.64|6
1640148720000|2021-12-22 04:52:00|337.86|333.76|338.06|333.96|338.06|333.96|337.86|333.76|8
1640148730000|2021-12-22 04:52:10|338.08|333.98|338.16|334.06|338.16|334.06|338.08|333.98|3
1640148740000|2021-12-22 04:52:20|338.22|334.12|338.15|334.05|338.22|334.12|338.07|333.97|7
1640148750000|2021-12-22 04:52:30|338.17|334.07|338.19|334.09|338.19|334.09|338.17|334.07|3
1640148760000|2021-12-22 04:52:40|338.03|333.93|338.03|333.93|338.11|334.01|338.03|333.93|3
1640148770000|2021-12-22 04:52:50|338.09|333.99|338.2|334.1|338.2|334.1|338.06|333.96|7
1640148780000|2021-12-22 04:53:00|338.18|334.08|338.18|334.08|338.21|334.11|338.18|334.08|4
1640148790000|2021-12-22 04:53:10|338.21|334.11|338.03|333.93|338.21|334.11|337.98|333.88|11
1640148800000|2021-12-22 04:53:20|338.07|333.97|337.98|333.88|338.07|333.97|337.98|333.88|3
1640148810000|2021-12-22 04:53:30|338.07|333.97|338.08|333.98|338.08|333.98|338.04|333.94|5
1640148820000|2021-12-22 04:53:40|338.06|333.96|338.09|333.99|338.11|334.01|338.06|333.96|10
1640148830000|2021-12-22 04:53:50|338.06|333.96|338.1|334|338.11|334.01|338.06|333.96|7
1640148840000|2021-12-22 04:54:00|338.12|334.02|338.24|334.14|338.25|334.15|338.08|333.98|12
1640148850000|2021-12-22 04:54:10|338.25|334.15|338.24|334.14|338.25|334.15|338.23|334.13|4
1640148860000|2021-12-22 04:54:20|338.23|334.13|338.26|334.16|338.26|334.16|338.21|334.11|5
1640148870000|2021-12-22 04:54:30|338.25|334.15|338.28|334.18|338.28|334.18|338.18|334.08|12
1640148890000|2021-12-22 04:54:50|338.31|334.21|338.29|334.19|338.31|334.21|338.25|334.15|4
1640148900000|2021-12-22 04:55:00|338.19|334.09|338.26|334.16|338.26|334.16|338.19|334.09|3
1640148910000|2021-12-22 04:55:10|338.27|334.17|338.28|334.18|338.29|334.19|338.27|334.17|5
1640148920000|2021-12-22 04:55:20|338.29|334.19|338.4|334.3|338.4|334.3|338.29|334.19|6
1640148930000|2021-12-22 04:55:30|338.37|334.27|338.32|334.22|338.4|334.3|338.32|334.22|7
1640148940000|2021-12-22 04:55:40|338.33|334.23|338.37|334.27|338.37|334.27|338.28|334.18|4
1640148950000|2021-12-22 04:55:50|338.32|334.22|338.32|334.22|338.37|334.27|338.32|334.22|3
1640148960000|2021-12-22 04:56:00|338.33|334.23|338.32|334.22|338.33|334.23|338.32|334.22|2
1640148970000|2021-12-22 04:56:10|338.36|334.26|338.36|334.26|338.43|334.33|338.28|334.18|7
1640148980000|2021-12-22 04:56:20|338.32|334.22|338.39|334.29|338.43|334.33|338.32|334.22|9
1640148990000|2021-12-22 04:56:30|338.38|334.28|338.34|334.24|338.39|334.29|338.32|334.22|10
1640149000000|2021-12-22 04:56:40|338.35|334.25|338.37|334.27|338.37|334.27|338.35|334.25|5
1640149010000|2021-12-22 04:56:50|338.38|334.28|338.33|334.23|338.42|334.32|338.33|334.23|11
1640149020000|2021-12-22 04:57:00|338.32|334.22|338.32|334.22|338.32|334.22|338.32|334.22|1
1640149030000|2021-12-22 04:57:10|338.33|334.23|338.32|334.22|338.33|334.23|338.32|334.22|2
1640149060000|2021-12-22 04:57:40|338.33|334.23|338.37|334.27|338.37|334.27|338.3|334.2|10
1640149070000|2021-12-22 04:57:50|338.38|334.28|338.38|334.28|338.39|334.29|338.35|334.25|10
1640149080000|2021-12-22 04:58:00|338.31|334.21|338.38|334.28|338.39|334.29|338.27|334.17|8
1640149090000|2021-12-22 04:58:10|338.39|334.29|338.4|334.3|338.42|334.32|338.27|334.17|8
1640149100000|2021-12-22 04:58:20|338.41|334.31|338.41|334.31|338.41|334.31|338.31|334.21|5
1640149110000|2021-12-22 04:58:30|338.4|334.3|338.38|334.28|338.4|334.3|338.23|334.13|16
1640149120000|2021-12-22 04:58:40|338.39|334.29|338.31|334.21|338.39|334.29|338.29|334.19|12
1640149130000|2021-12-22 04:58:50|338.3|334.2|338.34|334.24|338.36|334.26|338.21|334.11|9
1640149140000|2021-12-22 04:59:00|338.33|334.23|338.36|334.26|338.37|334.27|338.31|334.21|9
1640149150000|2021-12-22 04:59:10|338.35|334.25|338.36|334.26|338.36|334.26|338.27|334.17|9
1640149160000|2021-12-22 04:59:20|338.3|334.2|338.35|334.25|338.35|334.25|338.29|334.19|3
1640149180000|2021-12-22 04:59:40|338.36|334.26|338.35|334.25|338.36|334.26|338.35|334.25|6
1640149190000|2021-12-22 04:59:50|338.36|334.26|338.36|334.26|338.37|334.27|338.35|334.25|13
1640149200000|2021-12-22 05:00:00|338.35|334.25|338.35|334.25|338.37|334.27|338.28|334.18|5
1640149210000|2021-12-22 05:00:10|338.33|334.23|338.28|334.18|338.33|334.23|338.23|334.13|8
1640149220000|2021-12-22 05:00:20|338.27|334.17|338.26|334.16|338.28|334.18|338.24|334.14|6
1640149230000|2021-12-22 05:00:30|338.27|334.17|337.92|333.82|338.27|334.17|337.9|333.8|9
1640149240000|2021-12-22 05:00:40|337.93|333.83|337.93|333.83|337.93|333.83|337.93|333.83|1
1640149250000|2021-12-22 05:00:50|337.97|333.87|337.91|333.81|337.98|333.88|337.91|333.81|5
1640149260000|2021-12-22 05:01:00|337.96|333.86|337.89|333.79|338.01|333.91|337.89|333.79|6
1640149270000|2021-12-22 05:01:10|337.94|333.84|337.85|333.75|338|333.9|337.85|333.75|15
1640149280000|2021-12-22 05:01:20|337.84|333.74|337.96|333.86|337.96|333.86|337.84|333.74|5
1640149290000|2021-12-22 05:01:30|337.92|333.82|337.74|333.64|337.92|333.82|337.74|333.64|5
1640149300000|2021-12-22 05:01:40|337.77|333.67|337.82|333.72|337.83|333.73|337.69|333.59|7
1640149310000|2021-12-22 05:01:50|337.85|333.75|338.05|333.95|338.05|333.95|337.85|333.75|8
1640149320000|2021-12-22 05:02:00|338.07|333.97|338.09|333.99|338.11|334.01|338.07|333.97|7
1640149330000|2021-12-22 05:02:10|338.1|334|338.12|334.02|338.13|334.03|338.07|333.97|10
1640149340000|2021-12-22 05:02:20|338.06|333.96|338.11|334.01|338.13|334.03|338.06|333.96|4
1640149350000|2021-12-22 05:02:30|338.13|334.03|338.08|333.98|338.14|334.04|338.08|333.98|4
1640149360000|2021-12-22 05:02:40|338.06|333.96|337.97|333.87|338.06|333.96|337.97|333.87|3
1640149370000|2021-12-22 05:02:50|337.99|333.89|338.03|333.93|338.03|333.93|337.97|333.87|5
1640149380000|2021-12-22 05:03:00|338.04|333.94|338.04|333.94|338.04|333.94|338.01|333.91|5
1640149390000|2021-12-22 05:03:10|337.99|333.89|337.94|333.84|338.06|333.96|337.94|333.84|5
1640149400000|2021-12-22 05:03:20|338.03|333.93|337.94|333.84|338.03|333.93|337.94|333.84|3
1640149410000|2021-12-22 05:03:30|337.96|333.86|338.06|333.96|338.06|333.96|337.88|333.78|13
1640149420000|2021-12-22 05:03:40|338.01|333.91|338.12|334.02|338.12|334.02|338.01|333.91|5
1640149430000|2021-12-22 05:03:50|338.01|333.91|338.14|334.04|338.15|334.05|338.01|333.91|9
1640149440000|2021-12-22 05:04:00|338.09|333.99|338.27|334.17|338.28|334.18|338.09|333.99|15
1640149450000|2021-12-22 05:04:10|338.34|334.24|338.48|334.38|338.53|334.43|338.34|334.24|18
1640149460000|2021-12-22 05:04:20|338.47|334.37|338.44|334.34|338.48|334.38|338.43|334.33|5
1640149470000|2021-12-22 05:04:30|338.43|334.33|338.45|334.35|338.53|334.43|338.43|334.33|9
1640149480000|2021-12-22 05:04:40|338.43|334.33|338.45|334.35|338.47|334.37|338.43|334.33|6
1640149490000|2021-12-22 05:04:50|338.43|334.33|338.34|334.24|338.46|334.36|338.34|334.24|13
1640149500000|2021-12-22 05:05:00|338.33|334.23|338.34|334.24|338.39|334.29|338.32|334.22|11
1640149510000|2021-12-22 05:05:10|338.38|334.28|338.33|334.23|338.38|334.28|338.25|334.15|13
1640149520000|2021-12-22 05:05:20|338.39|334.29|338.37|334.27|338.4|334.3|338.31|334.21|8
1640149560000|2021-12-22 05:06:00|338.3|334.2|338.34|334.24|338.35|334.25|338.29|334.19|9
1640149570000|2021-12-22 05:06:10|338.3|334.2|338.24|334.14|338.32|334.22|338.24|334.14|15
1640149580000|2021-12-22 05:06:20|338.23|334.13|338.24|334.14|338.25|334.15|338.19|334.09|7
1640149590000|2021-12-22 05:06:30|338.23|334.13|338.11|334.01|338.24|334.14|338.1|334|6
1640149600000|2021-12-22 05:06:40|338.12|334.02|338.12|334.02|338.13|334.03|338.06|333.96|9
1640149610000|2021-12-22 05:06:50|338.05|333.95|338.22|334.12|338.25|334.15|338.05|333.95|15
1640149620000|2021-12-22 05:07:00|338.23|334.13|338.34|334.24|338.34|334.24|338.22|334.12|10
1640149630000|2021-12-22 05:07:10|338.3|334.2|338.35|334.25|338.36|334.26|338.28|334.18|8
1640149640000|2021-12-22 05:07:20|338.38|334.28|338.41|334.31|338.43|334.33|338.38|334.28|3
1640149650000|2021-12-22 05:07:30|338.4|334.3|338.39|334.29|338.4|334.3|338.39|334.29|2
1640149660000|2021-12-22 05:07:40|338.38|334.28|338.38|334.28|338.38|334.28|338.37|334.27|3
1640149670000|2021-12-22 05:07:50|338.39|334.29|338.38|334.28|338.42|334.32|338.34|334.24|13
1640149680000|2021-12-22 05:08:00|338.39|334.29|338.34|334.24|338.41|334.31|338.27|334.17|8
1640149690000|2021-12-22 05:08:10|338.38|334.28|338.38|334.28|338.38|334.28|338.34|334.24|6
1640149700000|2021-12-22 05:08:20|338.36|334.26|338.24|334.14|338.36|334.26|338.24|334.14|9
1640149710000|2021-12-22 05:08:30|338.25|334.15|338.16|334.06|338.25|334.15|338.15|334.05|6
1640149720000|2021-12-22 05:08:40|338.17|334.07|338.1|334|338.17|334.07|338.07|333.97|10
1640149730000|2021-12-22 05:08:50|338.07|333.97|338.16|334.06|338.17|334.07|338.07|333.97|6
1640149740000|2021-12-22 05:09:00|338.07|333.97|338.16|334.06|338.16|334.06|338.07|333.97|5
1640149750000|2021-12-22 05:09:10|338.15|334.05|338|333.9|338.15|334.05|337.95|333.85|16
1640149760000|2021-12-22 05:09:20|337.95|333.85|337.99|333.89|338.03|333.93|337.95|333.85|9
1640149770000|2021-12-22 05:09:30|338|333.9|338|333.9|338.01|333.91|338|333.9|5
1640149780000|2021-12-22 05:09:40|338.01|333.91|338.01|333.91|338.02|333.92|338|333.9|7
1640149790000|2021-12-22 05:09:50|338|333.9|338.02|333.92|338.02|333.92|338|333.9|3
1640149800000|2021-12-22 05:10:00|338.01|333.91|337.99|333.89|338.04|333.94|337.98|333.88|13
1640149810000|2021-12-22 05:10:10|338.05|333.95|338.03|333.93|338.16|334.06|338.03|333.93|10
1640149820000|2021-12-22 05:10:20|337.95|333.85|337.93|333.83|337.97|333.87|337.93|333.83|3
1640149830000|2021-12-22 05:10:30|337.96|333.86|337.94|333.84|338.02|333.92|337.9|333.8|10
1640149840000|2021-12-22 05:10:40|337.93|333.83|338.03|333.93|338.03|333.93|337.93|333.83|5
1640149850000|2021-12-22 05:10:50|338|333.9|337.94|333.84|338|333.9|337.91|333.81|6
1640149860000|2021-12-22 05:11:00|337.85|333.75|337.87|333.77|337.87|333.77|337.77|333.67|7
1640149870000|2021-12-22 05:11:10|337.81|333.71|337.92|333.82|337.93|333.83|337.81|333.71|7
1640149880000|2021-12-22 05:11:20|337.91|333.81|337.8|333.7|337.91|333.81|337.8|333.7|4
1640149890000|2021-12-22 05:11:30|337.84|333.74|337.8|333.7|337.84|333.74|337.8|333.7|2
1640149900000|2021-12-22 05:11:40|337.83|333.73|337.83|333.73|337.83|333.73|337.83|333.73|1
1640149920000|2021-12-22 05:12:00|337.84|333.74|337.84|333.74|337.87|333.77|337.8|333.7|7
1640149930000|2021-12-22 05:12:10|337.85|333.75|337.88|333.78|337.92|333.82|337.83|333.73|11
1640149940000|2021-12-22 05:12:20|337.9|333.8|337.93|333.83|337.97|333.87|337.83|333.73|12
1640149950000|2021-12-22 05:12:30|337.91|333.81|337.94|333.84|337.95|333.85|337.9|333.8|9
1640149960000|2021-12-22 05:12:40|337.91|333.81|337.93|333.83|337.98|333.88|337.84|333.74|9
1640149970000|2021-12-22 05:12:50|337.89|333.79|337.72|333.62|337.89|333.79|337.71|333.61|17
1640149980000|2021-12-22 05:13:00|337.71|333.61|337.79|333.69|337.8|333.7|337.67|333.57|20
1640149990000|2021-12-22 05:13:10|337.78|333.68|337.78|333.68|337.86|333.76|337.75|333.65|10
1640150000000|2021-12-22 05:13:20|337.68|333.58|337.77|333.67|337.78|333.68|337.68|333.58|13
1640150010000|2021-12-22 05:13:30|337.78|333.68|337.68|333.58|337.78|333.68|337.65|333.55|8
1640150020000|2021-12-22 05:13:40|337.64|333.54|337.59|333.49|337.67|333.57|337.55|333.45|8
1640150030000|2021-12-22 05:13:50|337.56|333.46|337.56|333.46|337.63|333.53|337.51|333.41|15
1640150040000|2021-12-22 05:14:00|337.55|333.45|337.54|333.44|337.57|333.47|337.54|333.44|10
1640150050000|2021-12-22 05:14:10|337.55|333.45|337.5|333.4|337.62|333.52|337.49|333.39|10
1640150060000|2021-12-22 05:14:20|337.53|333.43|337.43|333.33|337.53|333.43|337.4|333.3|9
1640150070000|2021-12-22 05:14:30|337.44|333.34|337.39|333.29|337.44|333.34|337.39|333.29|15
1640150080000|2021-12-22 05:14:40|337.4|333.3|337.44|333.34|337.44|333.34|337.39|333.29|6
1640150090000|2021-12-22 05:14:50|337.43|333.33|337.43|333.33|337.44|333.34|337.42|333.32|5
1640150100000|2021-12-22 05:15:00|337.44|333.34|337.44|333.34|337.46|333.36|337.43|333.33|7
1640150110000|2021-12-22 05:15:10|337.45|333.35|337.45|333.35|337.45|333.35|337.44|333.34|3
1640150120000|2021-12-22 05:15:20|337.42|333.32|337.44|333.34|337.46|333.36|337.42|333.32|4
1640150130000|2021-12-22 05:15:30|337.45|333.35|337.45|333.35|337.46|333.36|337.42|333.32|5
1640150140000|2021-12-22 05:15:40|337.44|333.34|337.39|333.29|337.44|333.34|337.39|333.29|4
1640150150000|2021-12-22 05:15:50|337.42|333.32|337.42|333.32|337.42|333.32|337.42|333.32|1
1640150160000|2021-12-22 05:16:00|337.45|333.35|337.34|333.24|337.45|333.35|337.34|333.24|4
1640150170000|2021-12-22 05:16:10|337.4|333.3|337.44|333.34|337.47|333.37|337.33|333.23|19
1640150180000|2021-12-22 05:16:20|337.45|333.35|337.45|333.35|337.52|333.42|337.39|333.29|22
1640150190000|2021-12-22 05:16:30|337.44|333.34|337.47|333.37|337.48|333.38|337.42|333.32|9
1640150200000|2021-12-22 05:16:40|337.46|333.36|337.5|333.4|337.54|333.44|337.42|333.32|6
1640150210000|2021-12-22 05:16:50|337.51|333.41|337.55|333.45|337.55|333.45|337.49|333.39|5
1640150220000|2021-12-22 05:17:00|337.52|333.42|337.57|333.47|337.6|333.5|337.47|333.37|13
1640150230000|2021-12-22 05:17:10|337.54|333.44|337.54|333.44|337.59|333.49|337.52|333.42|12
1640150240000|2021-12-22 05:17:20|337.53|333.43|337.51|333.41|337.59|333.49|337.51|333.41|12
1640150250000|2021-12-22 05:17:30|337.45|333.35|337.43|333.33|337.45|333.35|337.43|333.33|3
1640150260000|2021-12-22 05:17:40|337.42|333.32|337.35|333.25|337.42|333.32|337.35|333.25|15
1640150270000|2021-12-22 05:17:50|337.33|333.23|337.17|333.07|337.33|333.23|337.14|333.04|19
1640150280000|2021-12-22 05:18:00|337.18|333.08|337.21|333.11|337.22|333.12|337.18|333.08|7
1640150290000|2021-12-22 05:18:10|337.18|333.08|337.18|333.08|337.18|333.08|337.1|333|7
1640150300000|2021-12-22 05:18:20|337.15|333.05|337.17|333.07|337.17|333.07|337.15|333.05|2
1640150310000|2021-12-22 05:18:30|337.18|333.08|337.21|333.11|337.22|333.12|337.18|333.08|7
1640150320000|2021-12-22 05:18:40|337.19|333.09|337.21|333.11|337.21|333.11|337.13|333.03|7
1640150330000|2021-12-22 05:18:50|337.22|333.12|337.34|333.24|337.34|333.24|337.22|333.12|10
1640150340000|2021-12-22 05:19:00|337.33|333.23|337.35|333.25|337.35|333.25|337.23|333.13|8
1640150350000|2021-12-22 05:19:10|337.34|333.24|337.34|333.24|337.35|333.25|337.34|333.24|3
1640150360000|2021-12-22 05:19:20|337.35|333.25|337.27|333.17|337.35|333.25|337.25|333.15|5
1640150370000|2021-12-22 05:19:30|337.26|333.16|337.22|333.12|337.35|333.25|337.21|333.11|8
1640150380000|2021-12-22 05:19:40|337.21|333.11|337.24|333.14|337.27|333.17|337.09|332.99|18
1640150390000|2021-12-22 05:19:50|337.23|333.13|337.25|333.15|337.29|333.19|337.22|333.12|18
1640150400000|2021-12-22 05:20:00|337.18|333.08|337.23|333.13|337.26|333.16|337.18|333.08|10
1640150410000|2021-12-22 05:20:10|337.14|333.04|336.86|332.76|337.15|333.05|336.85|332.75|15
1640150420000|2021-12-22 05:20:20|336.85|332.75|336.83|332.73|336.87|332.77|336.77|332.67|9
1640150430000|2021-12-22 05:20:30|336.84|332.74|336.85|332.75|336.88|332.78|336.82|332.72|6
1640150440000|2021-12-22 05:20:40|336.84|332.74|336.83|332.73|336.84|332.74|336.78|332.68|7
1640150450000|2021-12-22 05:20:50|336.84|332.74|336.84|332.74|336.84|332.74|336.83|332.73|3
1640150460000|2021-12-22 05:21:00|336.85|332.75|336.85|332.75|336.93|332.83|336.84|332.74|11
1640150470000|2021-12-22 05:21:10|336.84|332.74|336.99|332.89|337.03|332.93|336.84|332.74|15
1640150480000|2021-12-22 05:21:20|337.02|332.92|337.02|332.92|337.03|332.93|336.94|332.84|4
1640150490000|2021-12-22 05:21:30|337.03|332.93|337.04|332.94|337.04|332.94|336.94|332.84|6
1640150500000|2021-12-22 05:21:40|337.03|332.93|336.99|332.89|337.03|332.93|336.99|332.89|8
1640150510000|2021-12-22 05:21:50|337|332.9|337.01|332.91|337.02|332.92|336.94|332.84|16
1640150520000|2021-12-22 05:22:00|337.02|332.92|336.89|332.79|337.02|332.92|336.86|332.76|11
1640150530000|2021-12-22 05:22:10|336.82|332.72|336.91|332.81|336.92|332.82|336.77|332.67|12
1640150540000|2021-12-22 05:22:20|336.84|332.74|336.76|332.66|336.84|332.74|336.76|332.66|11
1640150550000|2021-12-22 05:22:30|336.74|332.64|336.76|332.66|336.76|332.66|336.74|332.64|5
1640150560000|2021-12-22 05:22:40|336.75|332.65|336.75|332.65|336.76|332.66|336.75|332.65|5
1640150570000|2021-12-22 05:22:50|336.74|332.64|336.68|332.58|336.78|332.68|336.68|332.58|4
1640150580000|2021-12-22 05:23:00|336.74|332.64|336.83|332.73|336.83|332.73|336.72|332.62|12
1640150590000|2021-12-22 05:23:10|336.82|332.72|336.91|332.81|336.91|332.81|336.82|332.72|5
1640150600000|2021-12-22 05:23:20|336.78|332.68|336.82|332.72|336.83|332.73|336.74|332.64|13
1640150610000|2021-12-22 05:23:30|336.81|332.71|336.78|332.68|336.81|332.71|336.77|332.67|3
1640150620000|2021-12-22 05:23:40|336.79|332.69|336.78|332.68|336.82|332.72|336.74|332.64|7
1640150630000|2021-12-22 05:23:50|336.79|332.69|336.81|332.71|336.82|332.72|336.73|332.63|7
1640150650000|2021-12-22 05:24:10|336.8|332.7|336.72|332.62|336.8|332.7|336.72|332.62|6
1640150660000|2021-12-22 05:24:20|336.73|332.63|336.75|332.65|336.78|332.68|336.72|332.62|12
1640150670000|2021-12-22 05:24:30|336.76|332.66|336.74|332.64|336.9|332.8|336.72|332.62|25
1640150680000|2021-12-22 05:24:40|336.73|332.63|336.74|332.64|336.82|332.72|336.72|332.62|16
1640150690000|2021-12-22 05:24:50|336.79|332.69|336.74|332.64|336.79|332.69|336.72|332.62|5
1640150700000|2021-12-22 05:25:00|336.8|332.7|336.77|332.67|336.8|332.7|336.73|332.63|10
1640150710000|2021-12-22 05:25:10|336.73|332.63|336.77|332.67|336.79|332.69|336.73|332.63|8
1640150720000|2021-12-22 05:25:20|336.79|332.69|336.77|332.67|336.79|332.69|336.71|332.61|8
1640150730000|2021-12-22 05:25:30|336.79|332.69|336.82|332.72|336.87|332.77|336.75|332.65|13
1640150740000|2021-12-22 05:25:40|336.87|332.77|336.85|332.75|336.87|332.77|336.7|332.6|12
1640150750000|2021-12-22 05:25:50|336.86|332.76|336.85|332.75|336.86|332.76|336.78|332.68|5
1640150760000|2021-12-22 05:26:00|336.84|332.74|336.84|332.74|336.91|332.81|336.78|332.68|14
1640150770000|2021-12-22 05:26:10|336.85|332.75|336.85|332.75|336.85|332.75|336.85|332.75|1
1640150780000|2021-12-22 05:26:20|336.84|332.74|336.84|332.74|336.91|332.81|336.76|332.66|11
1640150790000|2021-12-22 05:26:30|336.83|332.73|336.78|332.68|336.83|332.73|336.78|332.68|10
1640150800000|2021-12-22 05:26:40|336.79|332.69|336.83|332.73|336.83|332.73|336.79|332.69|7
1640150810000|2021-12-22 05:26:50|336.8|332.7|336.83|332.73|336.88|332.78|336.79|332.69|8
1640150820000|2021-12-22 05:27:00|336.84|332.74|336.76|332.66|336.89|332.79|336.76|332.66|11
1640150830000|2021-12-22 05:27:10|336.77|332.67|336.82|332.72|336.82|332.72|336.73|332.63|12
1640150840000|2021-12-22 05:27:20|336.67|332.57|336.74|332.64|336.79|332.69|336.63|332.53|11
1640150850000|2021-12-22 05:27:30|336.71|332.61|336.69|332.59|336.79|332.69|336.65|332.55|22
1640150860000|2021-12-22 05:27:40|336.71|332.61|336.73|332.63|336.77|332.67|336.69|332.59|7
1640150870000|2021-12-22 05:27:50|336.77|332.67|336.73|332.63|336.78|332.68|336.69|332.59|6
1640150880000|2021-12-22 05:28:00|336.74|332.64|336.64|332.54|336.75|332.65|336.64|332.54|11
1640150890000|2021-12-22 05:28:10|336.62|332.52|336.74|332.64|336.8|332.7|336.62|332.52|12
1640150900000|2021-12-22 05:28:20|336.73|332.63|336.74|332.64|336.74|332.64|336.7|332.6|4
1640150910000|2021-12-22 05:28:30|336.71|332.61|336.79|332.69|336.79|332.69|336.68|332.58|9
1640150920000|2021-12-22 05:28:40|336.7|332.6|336.61|332.51|336.7|332.6|336.51|332.41|13
1640150930000|2021-12-22 05:28:50|336.55|332.45|336.6|332.5|336.61|332.51|336.55|332.45|11
1640150940000|2021-12-22 05:29:00|336.61|332.51|336.62|332.52|336.68|332.58|336.59|332.49|12
1640150950000|2021-12-22 05:29:10|336.61|332.51|336.62|332.52|336.65|332.55|336.59|332.49|9
1640150960000|2021-12-22 05:29:20|336.61|332.51|336.61|332.51|336.61|332.51|336.61|332.51|1
1640150970000|2021-12-22 05:29:30|336.62|332.52|336.66|332.56|336.66|332.56|336.55|332.45|11
1640150980000|2021-12-22 05:29:40|336.62|332.52|336.62|332.52|336.7|332.6|336.61|332.51|12
1640150990000|2021-12-22 05:29:50|336.63|332.53|336.62|332.52|336.68|332.58|336.58|332.48|9
1640151000000|2021-12-22 05:30:00|336.64|332.54|336.58|332.48|336.64|332.54|336.55|332.45|16
1640151010000|2021-12-22 05:30:10|336.5|332.4|336.58|332.48|336.62|332.52|336.5|332.4|6
1640151020000|2021-12-22 05:30:20|336.49|332.39|336.58|332.48|336.59|332.49|336.49|332.39|4
1640151030000|2021-12-22 05:30:30|336.6|332.5|336.56|332.46|336.6|332.5|336.52|332.42|9
1640151040000|2021-12-22 05:30:40|336.54|332.44|336.62|332.52|336.62|332.52|336.54|332.44|11
1640151050000|2021-12-22 05:30:50|336.58|332.48|336.58|332.48|336.58|332.48|336.57|332.47|5
1640151060000|2021-12-22 05:31:00|336.55|332.45|336.56|332.46|336.62|332.52|336.55|332.45|6
1640151070000|2021-12-22 05:31:10|336.62|332.52|336.58|332.48|336.62|332.52|336.57|332.47|6
1640151080000|2021-12-22 05:31:20|336.59|332.49|336.56|332.46|336.62|332.52|336.54|332.44|8
1640151090000|2021-12-22 05:31:30|336.54|332.44|336.54|332.44|336.54|332.44|336.54|332.44|1
1640151100000|2021-12-22 05:31:40|336.56|332.46|336.47|332.37|336.61|332.51|336.42|332.32|10
1640151110000|2021-12-22 05:31:50|336.46|332.36|336.46|332.36|336.49|332.39|336.37|332.27|11
1640151120000|2021-12-22 05:32:00|336.45|332.35|336.53|332.43|336.53|332.43|336.44|332.34|11
1640151130000|2021-12-22 05:32:10|336.49|332.39|336.53|332.43|336.54|332.44|336.45|332.35|11
1640151140000|2021-12-22 05:32:20|336.52|332.42|336.5|332.4|336.52|332.42|336.47|332.37|8
1640151150000|2021-12-22 05:32:30|336.47|332.37|336.39|332.29|336.47|332.37|336.31|332.21|13
1640151160000|2021-12-22 05:32:40|336.38|332.28|336.24|332.14|336.38|332.28|336.24|332.14|6
1640151170000|2021-12-22 05:32:50|336.27|332.17|336.05|331.95|336.27|332.17|336.05|331.95|16
1640151180000|2021-12-22 05:33:00|336.02|331.92|336.02|331.92|336.07|331.97|336.02|331.92|7
1640151190000|2021-12-22 05:33:10|336.04|331.94|336.07|331.97|336.08|331.98|335.97|331.87|10
1640151200000|2021-12-22 05:33:20|336.06|331.96|336.17|332.07|336.18|332.08|336.06|331.96|10
1640151210000|2021-12-22 05:33:30|336.18|332.08|336.13|332.03|336.18|332.08|336.11|332.01|6
1640151220000|2021-12-22 05:33:40|336.15|332.05|336.25|332.15|336.29|332.19|336.15|332.05|12
1640151230000|2021-12-22 05:33:50|336.26|332.16|336.28|332.18|336.28|332.18|336.26|332.16|3
1640151250000|2021-12-22 05:34:10|336.29|332.19|336.3|332.2|336.3|332.2|336.26|332.16|5
1640151260000|2021-12-22 05:34:20|336.26|332.16|336.26|332.16|336.3|332.2|336.23|332.13|9
1640151270000|2021-12-22 05:34:30|336.3|332.2|336.23|332.13|336.3|332.2|336.22|332.12|8
1640151280000|2021-12-22 05:34:40|336.22|332.12|336.27|332.17|336.28|332.18|336.22|332.12|7
1640151290000|2021-12-22 05:34:50|336.28|332.18|336.17|332.07|336.28|332.18|336.13|332.03|8
1640151300000|2021-12-22 05:35:00|336.13|332.03|336.23|332.13|336.23|332.13|336.1|332|11
1640151310000|2021-12-22 05:35:10|336.22|332.12|336.25|332.15|336.26|332.16|336.2|332.1|10
1640151320000|2021-12-22 05:35:20|336.24|332.14|336.25|332.15|336.26|332.16|336.24|332.14|4
1640151330000|2021-12-22 05:35:30|336.29|332.19|336.3|332.2|336.32|332.22|336.29|332.19|6
1640151340000|2021-12-22 05:35:40|336.31|332.21|336.29|332.19|336.32|332.22|336.29|332.19|6
1640151350000|2021-12-22 05:35:50|336.3|332.2|336.31|332.21|336.31|332.21|336.26|332.16|5
1640151360000|2021-12-22 05:36:00|336.3|332.2|336.34|332.24|336.34|332.24|336.25|332.15|15
1640151370000|2021-12-22 05:36:10|336.33|332.23|336.35|332.25|336.39|332.29|336.33|332.23|8
1640151380000|2021-12-22 05:36:20|336.4|332.3|336.42|332.32|336.42|332.32|336.39|332.29|5
1640151390000|2021-12-22 05:36:30|336.43|332.33|336.43|332.33|336.47|332.37|336.42|332.32|7
1640151410000|2021-12-22 05:36:50|336.42|332.32|336.44|332.34|336.44|332.34|336.42|332.32|2
1640151420000|2021-12-22 05:37:00|336.45|332.35|336.45|332.35|336.45|332.35|336.42|332.32|9
1640151430000|2021-12-22 05:37:10|336.46|332.36|336.43|332.33|336.46|332.36|336.38|332.28|4
1640151440000|2021-12-22 05:37:20|336.38|332.28|336.38|332.28|336.38|332.28|336.38|332.28|1
1640151450000|2021-12-22 05:37:30|336.46|332.36|336.43|332.33|336.5|332.4|336.37|332.27|10
1640151460000|2021-12-22 05:37:40|336.38|332.28|336.42|332.32|336.43|332.33|336.37|332.27|5
1640151470000|2021-12-22 05:37:50|336.43|332.33|336.38|332.28|336.43|332.33|336.38|332.28|2
1640151480000|2021-12-22 05:38:00|336.43|332.33|336.54|332.44|336.54|332.44|336.43|332.33|11
1640151490000|2021-12-22 05:38:10|336.55|332.45|336.63|332.53|336.63|332.53|336.55|332.45|6
1640151500000|2021-12-22 05:38:20|336.64|332.54|336.6|332.5|336.66|332.56|336.6|332.5|7
1640151510000|2021-12-22 05:38:30|336.64|332.54|336.6|332.5|336.64|332.54|336.59|332.49|5
1640151520000|2021-12-22 05:38:40|336.65|332.55|336.6|332.5|336.65|332.55|336.58|332.48|4
1640151530000|2021-12-22 05:38:50|336.68|332.58|336.7|332.6|336.7|332.6|336.68|332.58|2
1640151540000|2021-12-22 05:39:00|336.66|332.56|336.7|332.6|336.7|332.6|336.66|332.56|3
1640151550000|2021-12-22 05:39:10|336.71|332.61|336.71|332.61|336.71|332.61|336.7|332.6|3
1640151560000|2021-12-22 05:39:20|336.74|332.64|336.78|332.68|336.89|332.79|336.74|332.64|12
1640151570000|2021-12-22 05:39:30|336.82|332.72|336.83|332.73|336.85|332.75|336.82|332.72|7
1640151580000|2021-12-22 05:39:40|336.87|332.77|336.87|332.77|336.87|332.77|336.83|332.73|4
1640151590000|2021-12-22 05:39:50|336.86|332.76|336.8|332.7|336.87|332.77|336.74|332.64|11
1640151600000|2021-12-22 05:40:00|336.81|332.71|336.81|332.71|336.81|332.71|336.78|332.68|5
1640151630000|2021-12-22 05:40:30|336.82|332.72|336.71|332.61|336.82|332.72|336.63|332.53|9
1640151640000|2021-12-22 05:40:40|336.72|332.62|336.8|332.7|336.8|332.7|336.71|332.61|10
1640151650000|2021-12-22 05:40:50|336.78|332.68|336.73|332.63|336.83|332.73|336.71|332.61|15
1640151660000|2021-12-22 05:41:00|336.76|332.66|336.73|332.63|336.77|332.67|336.7|332.6|9
1640151670000|2021-12-22 05:41:10|336.72|332.62|336.72|332.62|336.72|332.62|336.66|332.56|4
1640151680000|2021-12-22 05:41:20|336.71|332.61|336.7|332.6|336.72|332.62|336.62|332.52|15
1640151690000|2021-12-22 05:41:30|336.69|332.59|336.75|332.65|336.75|332.65|336.69|332.59|6
1640151700000|2021-12-22 05:41:40|336.69|332.59|336.8|332.7|336.8|332.7|336.69|332.59|9
1640151710000|2021-12-22 05:41:50|336.76|332.66|336.76|332.66|336.76|332.66|336.76|332.66|1
1640151720000|2021-12-22 05:42:00|336.77|332.67|336.77|332.67|336.79|332.69|336.76|332.66|9
1640151730000|2021-12-22 05:42:10|336.75|332.65|336.71|332.61|336.77|332.67|336.71|332.61|10
1640151740000|2021-12-22 05:42:20|336.7|332.6|336.67|332.57|336.72|332.62|336.67|332.57|8
1640151750000|2021-12-22 05:42:30|336.71|332.61|336.74|332.64|336.74|332.64|336.63|332.53|9
1640151760000|2021-12-22 05:42:40|336.73|332.63|336.73|332.63|336.74|332.64|336.73|332.63|3
1640151770000|2021-12-22 05:42:50|336.74|332.64|336.73|332.63|336.74|332.64|336.73|332.63|2
1640151780000|2021-12-22 05:43:00|336.74|332.64|336.73|332.63|336.74|332.64|336.73|332.63|4
1640151790000|2021-12-22 05:43:10|336.74|332.64|336.72|332.62|336.74|332.64|336.72|332.62|3
1640151800000|2021-12-22 05:43:20|336.73|332.63|336.83|332.73|336.83|332.73|336.73|332.63|8
1640151810000|2021-12-22 05:43:30|336.84|332.74|336.85|332.75|336.89|332.79|336.82|332.72|11
1640151820000|2021-12-22 05:43:40|336.84|332.74|336.89|332.79|336.89|332.79|336.84|332.74|5
1640151830000|2021-12-22 05:43:50|336.91|332.81|336.88|332.78|336.91|332.81|336.83|332.73|8
1640151840000|2021-12-22 05:44:00|336.83|332.73|336.83|332.73|336.87|332.77|336.82|332.72|7
1640151850000|2021-12-22 05:44:10|336.85|332.75|336.86|332.76|336.86|332.76|336.85|332.75|2
1640151860000|2021-12-22 05:44:20|336.85|332.75|336.78|332.68|336.86|332.76|336.73|332.63|14
1640151870000|2021-12-22 05:44:30|336.79|332.69|336.76|332.66|336.79|332.69|336.76|332.66|2
1640151880000|2021-12-22 05:44:40|336.8|332.7|336.79|332.69|336.8|332.7|336.76|332.66|4
1640151890000|2021-12-22 05:44:50|336.78|332.68|336.76|332.66|336.8|332.7|336.76|332.66|12
1640151900000|2021-12-22 05:45:00|336.75|332.65|336.72|332.62|336.8|332.7|336.69|332.59|14
1640151910000|2021-12-22 05:45:10|336.74|332.64|336.74|332.64|336.77|332.67|336.64|332.54|12
1640151920000|2021-12-22 05:45:20|336.73|332.63|336.79|332.69|336.79|332.69|336.72|332.62|12
1640151930000|2021-12-22 05:45:30|336.83|332.73|336.77|332.67|336.83|332.73|336.77|332.67|9
1640151940000|2021-12-22 05:45:40|336.74|332.64|336.74|332.64|336.74|332.64|336.7|332.6|6
1640151950000|2021-12-22 05:45:50|336.73|332.63|336.72|332.62|336.77|332.67|336.72|332.62|12
1640151960000|2021-12-22 05:46:00|336.68|332.58|336.72|332.62|336.8|332.7|336.68|332.58|10
1640151970000|2021-12-22 05:46:10|336.71|332.61|336.71|332.61|336.73|332.63|336.71|332.61|9
1640151990000|2021-12-22 05:46:30|336.7|332.6|336.64|332.54|336.72|332.62|336.6|332.5|13
1640152000000|2021-12-22 05:46:40|336.63|332.53|336.58|332.48|336.64|332.54|336.54|332.44|8
1640152010000|2021-12-22 05:46:50|336.54|332.44|336.6|332.5|336.6|332.5|336.54|332.44|4
1640152020000|2021-12-22 05:47:00|336.54|332.44|336.47|332.37|336.55|332.45|336.45|332.35|9
1640152030000|2021-12-22 05:47:10|336.49|332.39|336.47|332.37|336.5|332.4|336.42|332.32|8
1640152040000|2021-12-22 05:47:20|336.48|332.38|336.43|332.33|336.49|332.39|336.41|332.31|14
1640152050000|2021-12-22 05:47:30|336.47|332.37|336.43|332.33|336.49|332.39|336.43|332.33|6
1640152060000|2021-12-22 05:47:40|336.42|332.32|336.65|332.55|336.65|332.55|336.42|332.32|12
1640152070000|2021-12-22 05:47:50|336.69|332.59|336.65|332.55|336.69|332.59|336.65|332.55|2
1640152080000|2021-12-22 05:48:00|336.66|332.56|336.65|332.55|336.66|332.56|336.61|332.51|7
1640152090000|2021-12-22 05:48:10|336.66|332.56|336.52|332.42|336.66|332.56|336.46|332.36|12
1640152100000|2021-12-22 05:48:20|336.51|332.41|336.44|332.34|336.52|332.42|336.44|332.34|19
1640152110000|2021-12-22 05:48:30|336.43|332.33|336.43|332.33|336.45|332.35|336.38|332.28|16
1640152120000|2021-12-22 05:48:40|336.42|332.32|336.41|332.31|336.43|332.33|336.33|332.23|7
1640152130000|2021-12-22 05:48:50|336.4|332.3|336.37|332.27|336.45|332.35|336.36|332.26|12
1640152140000|2021-12-22 05:49:00|336.39|332.29|336.21|332.11|336.39|332.29|336.21|332.11|16
1640152150000|2021-12-22 05:49:10|336.17|332.07|336.15|332.05|336.21|332.11|336.08|331.98|17
1640152160000|2021-12-22 05:49:20|336.14|332.04|336.25|332.15|336.28|332.18|336.14|332.04|9
1640152170000|2021-12-22 05:49:30|336.24|332.14|336.27|332.17|336.29|332.19|336.23|332.13|10
1640152180000|2021-12-22 05:49:40|336.23|332.13|336.19|332.09|336.26|332.16|336.16|332.06|15
1640152190000|2021-12-22 05:49:50|336.2|332.1|336.24|332.14|336.24|332.14|336.13|332.03|11
1640152200000|2021-12-22 05:50:00|336.25|332.15|336.19|332.09|336.25|332.15|336.15|332.05|12
1640152210000|2021-12-22 05:50:10|336.22|332.12|336.28|332.18|336.28|332.18|336.17|332.07|10
1640152220000|2021-12-22 05:50:20|336.27|332.17|336.31|332.21|336.34|332.24|336.27|332.17|16
1640152230000|2021-12-22 05:50:30|336.33|332.23|335.9|331.8|336.34|332.24|335.9|331.8|22
1640152240000|2021-12-22 05:50:40|335.86|331.76|335.75|331.65|335.86|331.76|335.71|331.61|17
1640152250000|2021-12-22 05:50:50|335.74|331.64|335.78|331.68|335.81|331.71|335.72|331.62|12
1640152260000|2021-12-22 05:51:00|335.79|331.69|335.77|331.67|335.79|331.69|335.7|331.6|19
1640152270000|2021-12-22 05:51:10|335.75|331.65|335.81|331.71|335.81|331.71|335.75|331.65|7
1640152280000|2021-12-22 05:51:20|335.82|331.72|335.83|331.73|335.83|331.73|335.8|331.7|7
1640152290000|2021-12-22 05:51:30|335.9|331.8|335.92|331.82|335.92|331.82|335.89|331.79|7
1640152300000|2021-12-22 05:51:40|335.91|331.81|335.86|331.76|335.93|331.83|335.82|331.72|16
1640152310000|2021-12-22 05:51:50|335.9|331.8|335.93|331.83|335.93|331.83|335.85|331.75|11
1640152320000|2021-12-22 05:52:00|335.92|331.82|335.91|331.81|336.01|331.91|335.91|331.81|11
1640152330000|2021-12-22 05:52:10|335.92|331.82|335.8|331.7|335.92|331.82|335.79|331.69|13
1640152340000|2021-12-22 05:52:20|335.81|331.71|335.77|331.67|335.81|331.71|335.75|331.65|14
1640152350000|2021-12-22 05:52:30|335.79|331.69|335.79|331.69|335.82|331.72|335.76|331.66|14
1640152360000|2021-12-22 05:52:40|335.8|331.7|335.81|331.71|335.81|331.71|335.75|331.65|9
1640152370000|2021-12-22 05:52:50|335.82|331.72|335.82|331.72|335.84|331.74|335.79|331.69|11
1640152380000|2021-12-22 05:53:00|335.83|331.73|335.78|331.68|335.89|331.79|335.78|331.68|16
1640152390000|2021-12-22 05:53:10|335.73|331.63|335.72|331.62|335.73|331.63|335.71|331.61|6
1640152400000|2021-12-22 05:53:20|335.73|331.63|335.72|331.62|335.73|331.63|335.72|331.62|2
1640152410000|2021-12-22 05:53:30|335.73|331.63|335.83|331.73|335.84|331.74|335.73|331.63|10
1640152420000|2021-12-22 05:53:40|335.82|331.72|335.8|331.7|335.82|331.72|335.8|331.7|6
1640152430000|2021-12-22 05:53:50|335.79|331.69|335.77|331.67|335.79|331.69|335.72|331.62|10
1640152440000|2021-12-22 05:54:00|335.76|331.66|335.82|331.72|335.82|331.72|335.72|331.62|10
1640152450000|2021-12-22 05:54:10|335.81|331.71|335.83|331.73|335.84|331.74|335.79|331.69|11
1640152460000|2021-12-22 05:54:20|335.84|331.74|335.84|331.74|335.84|331.74|335.84|331.74|1
1640152470000|2021-12-22 05:54:30|335.89|331.79|335.9|331.8|335.92|331.82|335.89|331.79|6
1640152480000|2021-12-22 05:54:40|335.89|331.79|335.84|331.74|335.9|331.8|335.82|331.72|8
1640152490000|2021-12-22 05:54:50|335.83|331.73|335.77|331.67|335.83|331.73|335.74|331.64|11
1640152500000|2021-12-22 05:55:00|335.73|331.63|335.77|331.67|335.82|331.72|335.73|331.63|13
1640152510000|2021-12-22 05:55:10|335.81|331.71|335.91|331.81|335.95|331.85|335.8|331.7|9
1640152520000|2021-12-22 05:55:20|335.82|331.72|335.82|331.72|335.9|331.8|335.82|331.72|11
1640152530000|2021-12-22 05:55:30|335.8|331.7|335.58|331.48|335.82|331.72|335.58|331.48|11
1640152540000|2021-12-22 05:55:40|335.55|331.45|335.53|331.43|335.57|331.47|335.52|331.42|8
1640152550000|2021-12-22 05:55:50|335.52|331.42|335.47|331.37|335.58|331.48|335.47|331.37|12
1640152560000|2021-12-22 05:56:00|335.46|331.36|335.46|331.36|335.48|331.38|335.46|331.36|4
1640152570000|2021-12-22 05:56:10|335.47|331.37|335.47|331.37|335.47|331.37|335.47|331.37|1
1640152590000|2021-12-22 05:56:30|335.46|331.36|335.43|331.33|335.47|331.37|335.4|331.3|6
1640152600000|2021-12-22 05:56:40|335.48|331.38|335.47|331.37|335.49|331.39|335.43|331.33|12
1640152610000|2021-12-22 05:56:50|335.46|331.36|335.53|331.43|335.57|331.47|335.46|331.36|7
1640152630000|2021-12-22 05:57:10|335.56|331.46|335.53|331.43|335.56|331.46|335.53|331.43|2
1640152640000|2021-12-22 05:57:20|335.44|331.34|335.47|331.37|335.47|331.37|335.44|331.34|2
1640152650000|2021-12-22 05:57:30|335.46|331.36|335.47|331.37|335.49|331.39|335.46|331.36|3
1640152660000|2021-12-22 05:57:40|335.49|331.39|335.48|331.38|335.49|331.39|335.48|331.38|2
1640152670000|2021-12-22 05:57:50|335.49|331.39|335.46|331.36|335.58|331.48|335.46|331.36|7
1640152680000|2021-12-22 05:58:00|335.45|331.35|335.54|331.44|335.56|331.46|335.43|331.33|16
1640152690000|2021-12-22 05:58:10|335.53|331.43|335.54|331.44|335.59|331.49|335.51|331.41|9
1640152700000|2021-12-22 05:58:20|335.55|331.45|335.59|331.49|335.61|331.51|335.54|331.44|8
1640152710000|2021-12-22 05:58:30|335.6|331.5|335.5|331.4|335.6|331.5|335.49|331.39|10
1640152720000|2021-12-22 05:58:40|335.53|331.43|335.52|331.42|335.56|331.46|335.49|331.39|9
1640152730000|2021-12-22 05:58:50|335.51|331.41|334.97|330.87|335.51|331.41|334.91|330.81|17
1640152740000|2021-12-22 05:59:00|334.95|330.85|334.6|330.5|334.97|330.87|334.55|330.45|24
1640152750000|2021-12-22 05:59:10|334.57|330.47|334.67|330.57|334.67|330.57|334.55|330.45|14
1640152760000|2021-12-22 05:59:20|334.65|330.55|334.89|330.79|334.91|330.81|334.65|330.55|19
1640152770000|2021-12-22 05:59:30|334.96|330.86|335.07|330.97|335.09|330.99|334.96|330.86|8
1640152780000|2021-12-22 05:59:40|335.08|330.98|335.08|330.98|335.09|330.99|335.08|330.98|5
1640152790000|2021-12-22 05:59:50|335.09|330.99|335.1|331|335.13|331.03|335.03|330.93|8
1640152800000|2021-12-22 06:00:00|335.11|331.01|335.13|331.03|335.15|331.05|335.11|331.01|10
1640152810000|2021-12-22 06:00:10|335.12|331.02|335.24|331.14|335.26|331.16|335.11|331.01|15
1640152820000|2021-12-22 06:00:20|335.22|331.12|335.23|331.13|335.43|331.33|335.21|331.11|15
1640152830000|2021-12-22 06:00:30|335.18|331.08|334.58|330.48|335.19|331.09|334.15|330.05|30
1640152840000|2021-12-22 06:00:40|334.59|330.49|334.49|330.39|334.6|330.5|334.41|330.31|20
1640152850000|2021-12-22 06:00:50|334.48|330.38|334.51|330.41|334.52|330.42|334.47|330.37|11
1640152860000|2021-12-22 06:01:00|334.52|330.42|334.39|330.29|334.55|330.45|334.33|330.23|14
1640152870000|2021-12-22 06:01:10|334.4|330.3|334.36|330.26|334.45|330.35|334.26|330.16|20
1640152880000|2021-12-22 06:01:20|334.35|330.25|334.73|330.63|334.73|330.63|334.33|330.23|20
1640152890000|2021-12-22 06:01:30|334.75|330.65|334.81|330.71|334.83|330.73|334.75|330.65|9
1640152900000|2021-12-22 06:01:40|334.73|330.63|334.81|330.71|334.84|330.74|334.73|330.63|14
1640152910000|2021-12-22 06:01:50|334.84|330.74|334.86|330.76|334.86|330.76|334.83|330.73|4
1640152920000|2021-12-22 06:02:00|334.85|330.75|335.03|330.93|335.07|330.97|334.85|330.75|13
1640152930000|2021-12-22 06:02:10|335.01|330.91|335.26|331.16|335.26|331.16|334.99|330.89|20
1640152940000|2021-12-22 06:02:20|335.27|331.17|335.24|331.14|335.27|331.17|335.22|331.12|7
1640152950000|2021-12-22 06:02:30|335.25|331.15|335.25|331.15|335.25|331.15|335.23|331.13|3
1640152960000|2021-12-22 06:02:40|335.2|331.1|335.27|331.17|335.27|331.17|335.19|331.09|8
1640152970000|2021-12-22 06:02:50|335.26|331.16|335.33|331.23|335.34|331.24|335.25|331.15|12
1640152980000|2021-12-22 06:03:00|335.24|331.14|335.38|331.28|335.39|331.29|335.23|331.13|13
1640152990000|2021-12-22 06:03:10|335.3|331.2|335.34|331.24|335.39|331.29|335.3|331.2|10
1640153000000|2021-12-22 06:03:20|335.36|331.26|335.26|331.16|335.36|331.26|335.26|331.16|12
1640153010000|2021-12-22 06:03:30|335.25|331.15|335.23|331.13|335.25|331.15|335.22|331.12|3
1640153020000|2021-12-22 06:03:40|335.25|331.15|335.25|331.15|335.26|331.16|335.16|331.06|12
1640153030000|2021-12-22 06:03:50|335.26|331.16|335.28|331.18|335.28|331.18|335.12|331.02|7
1640153040000|2021-12-22 06:04:00|335.29|331.19|335.32|331.22|335.33|331.23|335.21|331.11|15
1640153050000|2021-12-22 06:04:10|335.33|331.23|335.34|331.24|335.34|331.24|335.25|331.15|8
1640153060000|2021-12-22 06:04:20|335.26|331.16|335.16|331.06|335.34|331.24|335.16|331.06|15
1640153070000|2021-12-22 06:04:30|335.22|331.12|335.2|331.1|335.23|331.13|335.14|331.04|8
1640153080000|2021-12-22 06:04:40|335.14|331.04|335.14|331.04|335.16|331.06|335.13|331.03|6
1640153090000|2021-12-22 06:04:50|335.11|331.01|335.18|331.08|335.18|331.08|335.11|331.01|7
1640153100000|2021-12-22 06:05:00|335.2|331.1|335.21|331.11|335.24|331.14|335.15|331.05|10
1640153110000|2021-12-22 06:05:10|335.22|331.12|335.27|331.17|335.27|331.17|335.22|331.12|3
1640153120000|2021-12-22 06:05:20|335.29|331.19|335.35|331.25|335.35|331.25|335.22|331.12|14
1640153130000|2021-12-22 06:05:30|335.32|331.22|335.3|331.2|335.32|331.22|335.28|331.18|5
1640153140000|2021-12-22 06:05:40|335.25|331.15|335.32|331.22|335.32|331.22|335.25|331.15|7
1640153150000|2021-12-22 06:05:50|335.34|331.24|335.32|331.22|335.34|331.24|335.28|331.18|6
1640153160000|2021-12-22 06:06:00|335.31|331.21|334.97|330.87|335.31|331.21|334.97|330.87|13
1640153170000|2021-12-22 06:06:10|334.99|330.89|334.99|330.89|335.02|330.92|334.96|330.86|8
1640153180000|2021-12-22 06:06:20|334.93|330.83|334.96|330.86|335.02|330.92|334.92|330.82|8
1640153190000|2021-12-22 06:06:30|334.98|330.88|334.91|330.81|334.98|330.88|334.85|330.75|14
1640153200000|2021-12-22 06:06:40|334.93|330.83|334.85|330.75|334.94|330.84|334.85|330.75|6
1640153210000|2021-12-22 06:06:50|334.83|330.73|334.91|330.81|334.95|330.85|334.83|330.73|7
1640153220000|2021-12-22 06:07:00|334.88|330.78|334.8|330.7|334.91|330.81|334.8|330.7|7
1640153230000|2021-12-22 06:07:10|334.76|330.66|334.8|330.7|334.82|330.72|334.76|330.66|8
1640153240000|2021-12-22 06:07:20|334.81|330.71|334.75|330.65|334.85|330.75|334.75|330.65|5
1640153250000|2021-12-22 06:07:30|334.67|330.57|334.7|330.6|334.81|330.71|334.61|330.51|19
1640153260000|2021-12-22 06:07:40|334.71|330.61|334.74|330.64|334.76|330.66|334.63|330.53|14
1640153270000|2021-12-22 06:07:50|334.76|330.66|335.06|330.96|335.06|330.96|334.76|330.66|15
1640153280000|2021-12-22 06:08:00|335.03|330.93|335.44|331.34|335.44|331.34|335.03|330.93|17
1640153290000|2021-12-22 06:08:10|335.49|331.39|335.46|331.36|335.49|331.39|335.41|331.31|9
1640153300000|2021-12-22 06:08:20|335.43|331.33|335.4|331.3|335.46|331.36|335.4|331.3|3
1640153310000|2021-12-22 06:08:30|335.46|331.36|335.46|331.36|335.5|331.4|335.32|331.22|15
1640153320000|2021-12-22 06:08:40|335.48|331.38|335.46|331.36|335.5|331.4|335.46|331.36|4
1640153330000|2021-12-22 06:08:50|335.5|331.4|335.34|331.24|335.5|331.4|335.32|331.22|17
1640153340000|2021-12-22 06:09:00|335.33|331.23|335.29|331.19|335.33|331.23|335.25|331.15|10
1640153350000|2021-12-22 06:09:10|335.32|331.22|335.32|331.22|335.35|331.25|335.28|331.18|9
1640153360000|2021-12-22 06:09:20|335.34|331.24|335.34|331.24|335.34|331.24|335.27|331.17|9
1640153370000|2021-12-22 06:09:30|335.35|331.25|335.32|331.22|335.35|331.25|335.31|331.21|3
1640153380000|2021-12-22 06:09:40|335.31|331.21|335.35|331.25|335.36|331.26|335.29|331.19|7
1640153390000|2021-12-22 06:09:50|335.36|331.26|335.36|331.26|335.43|331.33|335.34|331.24|8
1640153400000|2021-12-22 06:10:00|335.39|331.29|335.39|331.29|335.44|331.34|335.36|331.26|10
1640153410000|2021-12-22 06:10:10|335.4|331.3|335.43|331.33|335.44|331.34|335.39|331.29|8
1640153420000|2021-12-22 06:10:20|335.38|331.28|335.43|331.33|335.45|331.35|335.38|331.28|7
1640153430000|2021-12-22 06:10:30|335.42|331.32|335.4|331.3|335.48|331.38|335.4|331.3|9
1640153440000|2021-12-22 06:10:40|335.45|331.35|335.48|331.38|335.48|331.38|335.41|331.31|7
1640153450000|2021-12-22 06:10:50|335.51|331.41|335.46|331.36|335.51|331.41|335.46|331.36|7
1640153460000|2021-12-22 06:11:00|335.49|331.39|335.6|331.5|335.6|331.5|335.48|331.38|9
1640153470000|2021-12-22 06:11:10|335.69|331.59|335.57|331.47|335.69|331.59|335.57|331.47|4
1640153480000|2021-12-22 06:11:20|335.62|331.52|335.58|331.48|335.62|331.52|335.57|331.47|5
1640153490000|2021-12-22 06:11:30|335.63|331.53|335.48|331.38|335.75|331.65|335.48|331.38|14
1640153500000|2021-12-22 06:11:40|335.47|331.37|335.08|330.98|335.47|331.37|335.06|330.96|21
1640153510000|2021-12-22 06:11:50|335.15|331.05|335.25|331.15|335.25|331.15|335.15|331.05|3
1640153520000|2021-12-22 06:12:00|335.27|331.17|335.28|331.18|335.3|331.2|335.23|331.13|15
1640153530000|2021-12-22 06:12:10|335.26|331.16|335.3|331.2|335.3|331.2|335.26|331.16|3
1640153540000|2021-12-22 06:12:20|335.32|331.22|335.32|331.22|335.35|331.25|335.3|331.2|12
1640153550000|2021-12-22 06:12:30|335.34|331.24|335.37|331.27|335.37|331.27|335.34|331.24|4
1640153560000|2021-12-22 06:12:40|335.36|331.26|335.29|331.19|335.37|331.27|335.29|331.19|17
1640153570000|2021-12-22 06:12:50|335.25|331.15|334.85|330.75|335.25|331.15|334.81|330.71|15
1640153580000|2021-12-22 06:13:00|334.84|330.74|334.88|330.78|334.88|330.78|334.79|330.69|5
1640153590000|2021-12-22 06:13:10|334.87|330.77|334.89|330.79|334.89|330.79|334.86|330.76|7
1640153600000|2021-12-22 06:13:20|334.87|330.77|334.89|330.79|334.92|330.82|334.87|330.77|5
1640153610000|2021-12-22 06:13:30|334.88|330.78|334.91|330.81|334.93|330.83|334.88|330.78|6
1640153620000|2021-12-22 06:13:40|334.9|330.8|334.88|330.78|334.9|330.8|334.84|330.74|6
1640153630000|2021-12-22 06:13:50|334.85|330.75|334.86|330.76|334.94|330.84|334.85|330.75|10
1640153640000|2021-12-22 06:14:00|334.9|330.8|334.86|330.76|334.9|330.8|334.86|330.76|5
1640153650000|2021-12-22 06:14:10|334.91|330.81|334.89|330.79|334.94|330.84|334.86|330.76|11
1640153660000|2021-12-22 06:14:20|334.88|330.78|334.88|330.78|334.88|330.78|334.88|330.78|1
1640153670000|2021-12-22 06:14:30|334.9|330.8|334.9|330.8|334.94|330.84|334.88|330.78|10
1640153680000|2021-12-22 06:14:40|334.91|330.81|335.2|331.1|335.2|331.1|334.87|330.77|16
1640153690000|2021-12-22 06:14:50|335.19|331.09|335.13|331.03|335.21|331.11|335.13|331.03|3
1640153700000|2021-12-22 06:15:00|335.21|331.11|335.43|331.33|335.43|331.33|335.14|331.04|15
1640153710000|2021-12-22 06:15:10|335.44|331.34|335.51|331.41|335.53|331.43|335.38|331.28|18
1640153720000|2021-12-22 06:15:20|335.57|331.47|335.55|331.45|335.57|331.47|335.51|331.41|7
1640153730000|2021-12-22 06:15:30|335.59|331.49|335.52|331.42|335.59|331.49|335.51|331.41|6
1640153740000|2021-12-22 06:15:40|335.55|331.45|335.51|331.41|335.57|331.47|335.51|331.41|6
1640153750000|2021-12-22 06:15:50|335.54|331.44|335.51|331.41|335.58|331.48|335.51|331.41|11
1640153760000|2021-12-22 06:16:00|335.52|331.42|335.51|331.41|335.52|331.42|335.51|331.41|4
1640153770000|2021-12-22 06:16:10|335.52|331.42|335.52|331.42|335.55|331.45|335.51|331.41|5
1640153780000|2021-12-22 06:16:20|335.56|331.46|335.61|331.51|335.61|331.51|335.51|331.41|7
1640153790000|2021-12-22 06:16:30|335.62|331.52|335.69|331.59|335.72|331.62|335.62|331.52|9
1640153800000|2021-12-22 06:16:40|335.66|331.56|335.63|331.53|335.69|331.59|335.63|331.53|3
1640153820000|2021-12-22 06:17:00|335.71|331.61|335.59|331.49|335.71|331.61|335.59|331.49|5
1640153830000|2021-12-22 06:17:10|335.58|331.48|335.59|331.49|335.59|331.49|335.58|331.48|2
1640153840000|2021-12-22 06:17:20|335.63|331.53|335.58|331.48|335.63|331.53|335.57|331.47|5
1640153850000|2021-12-22 06:17:30|335.63|331.53|335.58|331.48|335.64|331.54|335.55|331.45|9
1640153860000|2021-12-22 06:17:40|335.55|331.45|335.58|331.48|335.63|331.53|335.55|331.45|7
1640153870000|2021-12-22 06:17:50|335.64|331.54|335.58|331.48|335.64|331.54|335.58|331.48|2
1640153880000|2021-12-22 06:18:00|335.63|331.53|335.58|331.48|335.63|331.53|335.56|331.46|5
1640153890000|2021-12-22 06:18:10|335.64|331.54|335.65|331.55|335.67|331.57|335.57|331.47|7
1640153900000|2021-12-22 06:18:20|335.69|331.59|335.61|331.51|335.69|331.59|335.61|331.51|9
1640153910000|2021-12-22 06:18:30|335.7|331.6|335.65|331.55|335.7|331.6|335.61|331.51|5
1640153920000|2021-12-22 06:18:40|335.7|331.6|335.65|331.55|335.72|331.62|335.65|331.55|3
1640153930000|2021-12-22 06:18:50|335.71|331.61|335.65|331.55|335.71|331.61|335.65|331.55|3
1640153940000|2021-12-22 06:19:00|335.7|331.6|335.65|331.55|335.7|331.6|335.65|331.55|2
1640153950000|2021-12-22 06:19:10|335.7|331.6|335.86|331.76|335.86|331.76|335.65|331.55|10
1640153960000|2021-12-22 06:19:20|335.88|331.78|335.89|331.79|335.9|331.8|335.81|331.71|11
1640153970000|2021-12-22 06:19:30|335.87|331.77|335.83|331.73|335.89|331.79|335.74|331.64|6
1640153980000|2021-12-22 06:19:40|335.87|331.77|335.78|331.68|335.87|331.77|335.77|331.67|9
1640153990000|2021-12-22 06:19:50|335.79|331.69|335.71|331.61|335.81|331.71|335.71|331.61|6
1640154000000|2021-12-22 06:20:00|335.72|331.62|335.77|331.67|335.77|331.67|335.7|331.6|9
1640154010000|2021-12-22 06:20:10|335.76|331.66|335.77|331.67|335.77|331.67|335.76|331.66|2
1640154020000|2021-12-22 06:20:20|335.76|331.66|335.69|331.59|335.79|331.69|335.69|331.59|9
1640154030000|2021-12-22 06:20:30|335.71|331.61|335.7|331.6|335.73|331.63|335.7|331.6|4
1640154040000|2021-12-22 06:20:40|335.71|331.61|335.75|331.65|335.82|331.72|335.71|331.61|10
1640154050000|2021-12-22 06:20:50|335.74|331.64|335.5|331.4|335.77|331.67|335.41|331.31|26
1640154060000|2021-12-22 06:21:00|335.47|331.37|335.59|331.49|335.61|331.51|335.46|331.36|19
1640154070000|2021-12-22 06:21:10|335.6|331.5|335.55|331.45|335.63|331.53|335.55|331.45|11
1640154080000|2021-12-22 06:21:20|335.54|331.44|335.56|331.46|335.61|331.51|335.54|331.44|7
1640154090000|2021-12-22 06:21:30|335.55|331.45|335.48|331.38|335.56|331.46|335.48|331.38|13
1640154100000|2021-12-22 06:21:40|335.5|331.4|335.64|331.54|335.66|331.56|335.48|331.38|20
1640154110000|2021-12-22 06:21:50|335.67|331.57|335.71|331.61|335.74|331.64|335.67|331.57|8
1640154120000|2021-12-22 06:22:00|335.74|331.64|335.74|331.64|335.8|331.7|335.74|331.64|7
1640154130000|2021-12-22 06:22:10|335.75|331.65|335.78|331.68|335.81|331.71|335.75|331.65|3
1640154150000|2021-12-22 06:22:30|335.79|331.69|335.8|331.7|335.82|331.72|335.78|331.68|8
1640154160000|2021-12-22 06:22:40|335.83|331.73|335.84|331.74|335.87|331.77|335.83|331.73|4
1640154170000|2021-12-22 06:22:50|335.83|331.73|335.85|331.75|335.87|331.77|335.83|331.73|11
1640154180000|2021-12-22 06:23:00|335.84|331.74|335.85|331.75|335.89|331.79|335.82|331.72|6
1640154190000|2021-12-22 06:23:10|335.86|331.76|335.85|331.75|335.88|331.78|335.82|331.72|7
1640154200000|2021-12-22 06:23:20|335.84|331.74|335.84|331.74|335.84|331.74|335.84|331.74|1
1640154210000|2021-12-22 06:23:30|335.88|331.78|335.84|331.74|335.88|331.78|335.84|331.74|5
1640154220000|2021-12-22 06:23:40|335.87|331.77|335.85|331.75|335.87|331.77|335.85|331.75|2
1640154230000|2021-12-22 06:23:50|335.84|331.74|335.84|331.74|335.84|331.74|335.84|331.74|1
1640154240000|2021-12-22 06:24:00|335.85|331.75|336.28|332.18|336.33|332.23|335.84|331.74|15
1640154250000|2021-12-22 06:24:10|336.36|332.26|336.36|332.26|336.36|332.26|336.31|332.21|6
1640154260000|2021-12-22 06:24:20|336.41|332.31|336.41|332.31|336.45|332.35|336.29|332.19|15
1640154270000|2021-12-22 06:24:30|336.43|332.33|336.15|332.05|336.43|332.33|336.15|332.05|15
1640154280000|2021-12-22 06:24:40|336.17|332.07|336.09|331.99|336.19|332.09|336.06|331.96|14
1640154290000|2021-12-22 06:24:50|336.08|331.98|336.04|331.94|336.08|331.98|336.01|331.91|16
1640154300000|2021-12-22 06:25:00|336.01|331.91|336.02|331.92|336.03|331.93|336|331.9|10
1640154310000|2021-12-22 06:25:10|336.03|331.93|336.02|331.92|336.03|331.93|336.02|331.92|6
1640154320000|2021-12-22 06:25:20|336.06|331.96|336.16|332.06|336.18|332.08|336.06|331.96|11
1640154330000|2021-12-22 06:25:30|336.15|332.05|336.2|332.1|336.21|332.11|336.15|332.05|6
1640154340000|2021-12-22 06:25:40|336.19|332.09|336.17|332.07|336.2|332.1|336.17|332.07|5
1640154350000|2021-12-22 06:25:50|336.19|332.09|336.21|332.11|336.22|332.12|336.13|332.03|11
1640154360000|2021-12-22 06:26:00|336.22|332.12|336.22|332.12|336.22|332.12|336.13|332.03|18
1640154370000|2021-12-22 06:26:10|336.21|332.11|336.16|332.06|336.23|332.13|336.16|332.06|10
1640154380000|2021-12-22 06:26:20|336.2|332.1|336.26|332.16|336.27|332.17|336.2|332.1|8
1640154390000|2021-12-22 06:26:30|336.25|332.15|336.26|332.16|336.26|332.16|336.25|332.15|2
1640154400000|2021-12-22 06:26:40|336.27|332.17|336.3|332.2|336.3|332.2|336.27|332.17|3
1640154410000|2021-12-22 06:26:50|336.22|332.12|336.28|332.18|336.28|332.18|336.22|332.12|4
1640154420000|2021-12-22 06:27:00|336.29|332.19|336.44|332.34|336.46|332.36|336.29|332.19|12
1640154430000|2021-12-22 06:27:10|336.4|332.3|336.46|332.36|336.5|332.4|336.4|332.3|7
1640154440000|2021-12-22 06:27:20|336.48|332.38|336.46|332.36|336.5|332.4|336.44|332.34|4
1640154450000|2021-12-22 06:27:30|336.47|332.37|336.6|332.5|336.61|332.51|336.46|332.36|13
1640154460000|2021-12-22 06:27:40|336.61|332.51|336.61|332.51|336.63|332.53|336.58|332.48|9
1640154470000|2021-12-22 06:27:50|336.6|332.5|336.56|332.46|336.66|332.56|336.55|332.45|7
1640154480000|2021-12-22 06:28:00|336.55|332.45|336.55|332.45|336.59|332.49|336.54|332.44|9
1640154490000|2021-12-22 06:28:10|336.56|332.46|336.55|332.45|336.61|332.51|336.53|332.43|14
1640154500000|2021-12-22 06:28:20|336.56|332.46|336.55|332.45|336.59|332.49|336.53|332.43|8
1640154510000|2021-12-22 06:28:30|336.57|332.47|336.58|332.48|336.58|332.48|336.57|332.47|6
1640154520000|2021-12-22 06:28:40|336.57|332.47|336.58|332.48|336.64|332.54|336.57|332.47|6
1640154530000|2021-12-22 06:28:50|336.66|332.56|336.54|332.44|336.68|332.58|336.54|332.44|16
1640154540000|2021-12-22 06:29:00|336.55|332.45|336.57|332.47|336.64|332.54|336.54|332.44|6
1640154550000|2021-12-22 06:29:10|336.64|332.54|336.39|332.29|336.64|332.54|336.37|332.27|20
1640154560000|2021-12-22 06:29:20|336.38|332.28|336.36|332.26|336.39|332.29|336.34|332.24|7
1640154570000|2021-12-22 06:29:30|336.37|332.27|336.58|332.48|336.59|332.49|336.36|332.26|18
1640154580000|2021-12-22 06:29:40|336.6|332.5|336.64|332.54|336.69|332.59|336.6|332.5|14
1640154590000|2021-12-22 06:29:50|336.63|332.53|336.67|332.57|336.71|332.61|336.63|332.53|7
1640154600000|2021-12-22 06:30:00|336.68|332.58|336.63|332.53|336.73|332.63|336.61|332.51|20
1640154610000|2021-12-22 06:30:10|336.64|332.54|336.7|332.6|336.7|332.6|336.63|332.53|6
1640154620000|2021-12-22 06:30:20|336.68|332.58|336.66|332.56|336.75|332.65|336.63|332.53|14
1640154630000|2021-12-22 06:30:30|336.67|332.57|336.59|332.49|336.75|332.65|336.56|332.46|15
1640154640000|2021-12-22 06:30:40|336.58|332.48|336.65|332.55|336.71|332.61|336.58|332.48|11
1640154650000|2021-12-22 06:30:50|336.64|332.54|336.71|332.61|336.71|332.61|336.64|332.54|4
1640154660000|2021-12-22 06:31:00|336.64|332.54|336.69|332.59|336.76|332.66|336.62|332.52|15
1640154670000|2021-12-22 06:31:10|336.74|332.64|336.63|332.53|336.74|332.64|336.63|332.53|7
1640154680000|2021-12-22 06:31:20|336.64|332.54|336.6|332.5|336.68|332.58|336.59|332.49|14
1640154690000|2021-12-22 06:31:30|336.58|332.48|336.44|332.34|336.59|332.49|336.41|332.31|14
1640154700000|2021-12-22 06:31:40|336.46|332.36|336.45|332.35|336.47|332.37|336.42|332.32|11
1640154710000|2021-12-22 06:31:50|336.46|332.36|336.67|332.57|336.72|332.62|336.46|332.36|15
1640154720000|2021-12-22 06:32:00|336.69|332.59|336.69|332.59|336.69|332.59|336.68|332.58|3
1640154730000|2021-12-22 06:32:10|336.72|332.62|336.69|332.59|336.73|332.63|336.68|332.58|11
1640154740000|2021-12-22 06:32:20|336.68|332.58|336.44|332.34|336.68|332.58|336.44|332.34|14
1640154750000|2021-12-22 06:32:30|336.48|332.38|336.45|332.35|336.5|332.4|336.42|332.32|6
1640154760000|2021-12-22 06:32:40|336.46|332.36|336.44|332.34|336.48|332.38|336.44|332.34|8
1640154770000|2021-12-22 06:32:50|336.46|332.36|336.43|332.33|336.46|332.36|336.35|332.25|8
1640154780000|2021-12-22 06:33:00|336.46|332.36|336.43|332.33|336.47|332.37|336.42|332.32|11
1640154790000|2021-12-22 06:33:10|336.44|332.34|336.46|332.36|336.46|332.36|336.44|332.34|2
1640154800000|2021-12-22 06:33:20|336.43|332.33|336.47|332.37|336.54|332.44|336.4|332.3|11
1640154810000|2021-12-22 06:33:30|336.43|332.33|336.46|332.36|336.5|332.4|336.42|332.32|8
1640154820000|2021-12-22 06:33:40|336.47|332.37|336.28|332.18|336.49|332.39|336.26|332.16|15
1640154830000|2021-12-22 06:33:50|336.27|332.17|336.23|332.13|336.27|332.17|336.23|332.13|5
1640154840000|2021-12-22 06:34:00|336.2|332.1|336.26|332.16|336.26|332.16|336.2|332.1|4
1640154850000|2021-12-22 06:34:10|336.22|332.12|336.26|332.16|336.33|332.23|336.22|332.12|14
1640154860000|2021-12-22 06:34:20|336.27|332.17|336.34|332.24|336.37|332.27|336.27|332.17|13
1640154870000|2021-12-22 06:34:30|336.35|332.25|336.36|332.26|336.36|332.26|336.35|332.25|2
1640154880000|2021-12-22 06:34:40|336.33|332.23|336.46|332.36|336.51|332.41|336.31|332.21|17
1640154890000|2021-12-22 06:34:50|336.47|332.37|336.6|332.5|336.6|332.5|336.47|332.37|7
1640154900000|2021-12-22 06:35:00|336.53|332.43|336.62|332.52|336.62|332.52|336.51|332.41|9
1640154910000|2021-12-22 06:35:10|336.64|332.54|336.49|332.39|336.64|332.54|336.49|332.39|10
1640154920000|2021-12-22 06:35:20|336.47|332.37|336.39|332.29|336.47|332.37|336.38|332.28|10
1640154930000|2021-12-22 06:35:30|336.37|332.27|336.41|332.31|336.41|332.31|336.33|332.23|8
1640154940000|2021-12-22 06:35:40|336.42|332.32|336.42|332.32|336.46|332.36|336.36|332.26|14
1640154950000|2021-12-22 06:35:50|336.41|332.31|336.36|332.26|336.42|332.32|336.36|332.26|10
1640154960000|2021-12-22 06:36:00|336.39|332.29|336.4|332.3|336.42|332.32|336.35|332.25|8
1640154970000|2021-12-22 06:36:10|336.41|332.31|336.41|332.31|336.43|332.33|336.4|332.3|5
1640154980000|2021-12-22 06:36:20|336.37|332.27|336.44|332.34|336.44|332.34|336.32|332.22|13
1640154990000|2021-12-22 06:36:30|336.42|332.32|336.38|332.28|336.42|332.32|336.3|332.2|16
1640155000000|2021-12-22 06:36:40|336.32|332.22|336.31|332.21|336.44|332.34|336.31|332.21|11
1640155010000|2021-12-22 06:36:50|336.3|332.2|336.4|332.3|336.4|332.3|336.3|332.2|14
1640155020000|2021-12-22 06:37:00|336.39|332.29|336.38|332.28|336.4|332.3|336.27|332.17|17
1640155030000|2021-12-22 06:37:10|336.33|332.23|336.1|332|336.34|332.24|336.1|332|12
1640155040000|2021-12-22 06:37:20|336.12|332.02|336.05|331.95|336.12|332.02|336|331.9|13
1640155050000|2021-12-22 06:37:30|336.04|331.94|335.89|331.79|336.04|331.94|335.86|331.76|5
1640155070000|2021-12-22 06:37:50|335.92|331.82|335.92|331.82|335.92|331.82|335.92|331.82|1
1640155080000|2021-12-22 06:38:00|335.91|331.81|335.92|331.82|335.92|331.82|335.91|331.81|2
1640155100000|2021-12-22 06:38:20|335.91|331.81|335.92|331.82|335.93|331.83|335.91|331.81|4
1640155110000|2021-12-22 06:38:30|336|331.9|336.16|332.06|336.16|332.06|336|331.9|7
1640155120000|2021-12-22 06:38:40|336.17|332.07|336.27|332.17|336.27|332.17|336.16|332.06|9
1640155130000|2021-12-22 06:38:50|336.3|332.2|336.19|332.09|336.3|332.2|336.19|332.09|5
1640155140000|2021-12-22 06:39:00|336.2|332.1|336.13|332.03|336.2|332.1|336.11|332.01|6
1640155150000|2021-12-22 06:39:10|336.15|332.05|336.05|331.95|336.15|332.05|336.04|331.94|10
1640155160000|2021-12-22 06:39:20|336.01|331.91|336.07|331.97|336.07|331.97|336.01|331.91|7
1640155170000|2021-12-22 06:39:30|336.06|331.96|336.06|331.96|336.06|331.96|336.06|331.96|1
1640155180000|2021-12-22 06:39:40|335.98|331.88|336.07|331.97|336.08|331.98|335.98|331.88|7
1640155190000|2021-12-22 06:39:50|336.08|331.98|336.08|331.98|336.08|331.98|336.03|331.93|6
1640155200000|2021-12-22 06:40:00|336.09|331.99|336.07|331.97|336.11|332.01|336.03|331.93|12
1640155210000|2021-12-22 06:40:10|336.08|331.98|336.04|331.94|336.12|332.02|336.04|331.94|6
1640155220000|2021-12-22 06:40:20|336.06|331.96|336.04|331.94|336.08|331.98|336.03|331.93|8
1640155230000|2021-12-22 06:40:30|336.05|331.95|336.07|331.97|336.07|331.97|336.03|331.93|5
1640155240000|2021-12-22 06:40:40|336.04|331.94|336.05|331.95|336.07|331.97|336.04|331.94|6
1640155250000|2021-12-22 06:40:50|336.08|331.98|336.28|332.18|336.32|332.22|336.08|331.98|10
1640155260000|2021-12-22 06:41:00|336.26|332.16|336.33|332.23|336.35|332.25|336.26|332.16|5
1640155270000|2021-12-22 06:41:10|336.34|332.24|336.4|332.3|336.42|332.32|336.25|332.15|10
1640155280000|2021-12-22 06:41:20|336.42|332.32|336.41|332.31|336.45|332.35|336.4|332.3|14
1640155290000|2021-12-22 06:41:30|336.42|332.32|336.45|332.35|336.45|332.35|336.41|332.31|11
1640155300000|2021-12-22 06:41:40|336.44|332.34|336.44|332.34|336.45|332.35|336.42|332.32|7
1640155310000|2021-12-22 06:41:50|336.42|332.32|336.41|332.31|336.46|332.36|336.35|332.25|16
1640155320000|2021-12-22 06:42:00|336.47|332.37|336.55|332.45|336.57|332.47|336.47|332.37|11
1640155330000|2021-12-22 06:42:10|336.56|332.46|336.55|332.45|336.6|332.5|336.55|332.45|10
1640155340000|2021-12-22 06:42:20|336.56|332.46|336.57|332.47|336.62|332.52|336.55|332.45|16
1640155350000|2021-12-22 06:42:30|336.56|332.46|336.59|332.49|336.63|332.53|336.55|332.45|18
1640155360000|2021-12-22 06:42:40|336.56|332.46|336.57|332.47|336.62|332.52|336.55|332.45|10
1640155370000|2021-12-22 06:42:50|336.55|332.45|336.56|332.46|336.61|332.51|336.54|332.44|5
1640155380000|2021-12-22 06:43:00|336.59|332.49|336.54|332.44|336.59|332.49|336.53|332.43|7
1640155390000|2021-12-22 06:43:10|336.55|332.45|336.6|332.5|336.6|332.5|336.54|332.44|3
1640155400000|2021-12-22 06:43:20|336.54|332.44|336.52|332.42|336.54|332.44|336.47|332.37|14
1640155410000|2021-12-22 06:43:30|336.51|332.41|336.52|332.42|336.52|332.42|336.5|332.4|4
1640155420000|2021-12-22 06:43:40|336.53|332.43|336.54|332.44|336.59|332.49|336.5|332.4|11
1640155430000|2021-12-22 06:43:50|336.55|332.45|336.62|332.52|336.63|332.53|336.55|332.45|10
1640155440000|2021-12-22 06:44:00|336.63|332.53|336.56|332.46|336.63|332.53|336.56|332.46|12
1640155450000|2021-12-22 06:44:10|336.58|332.48|336.56|332.46|336.59|332.49|336.54|332.44|8
1640155460000|2021-12-22 06:44:20|336.55|332.45|336.6|332.5|336.6|332.5|336.52|332.42|9
1640155470000|2021-12-22 06:44:30|336.59|332.49|336.61|332.51|336.64|332.54|336.55|332.45|11
1640155480000|2021-12-22 06:44:40|336.59|332.49|336.62|332.52|336.62|332.52|336.59|332.49|3
1640155500000|2021-12-22 06:45:00|336.6|332.5|336.62|332.52|336.66|332.56|336.6|332.5|3
1640155510000|2021-12-22 06:45:10|336.63|332.53|336.62|332.52|336.63|332.53|336.61|332.51|8
1640155520000|2021-12-22 06:45:20|336.61|332.51|336.56|332.46|336.61|332.51|336.56|332.46|7
1640155530000|2021-12-22 06:45:30|336.57|332.47|336.57|332.47|336.57|332.47|336.54|332.44|5
1640155540000|2021-12-22 06:45:40|336.56|332.46|336.56|332.46|336.56|332.46|336.56|332.46|1
1640155550000|2021-12-22 06:45:50|336.57|332.47|336.56|332.46|336.58|332.48|336.56|332.46|4
1640155560000|2021-12-22 06:46:00|336.55|332.45|336.49|332.39|336.55|332.45|336.48|332.38|10
1640155570000|2021-12-22 06:46:10|336.5|332.4|336.49|332.39|336.54|332.44|336.49|332.39|6
1640155580000|2021-12-22 06:46:20|336.47|332.37|336.49|332.39|336.51|332.41|336.47|332.37|12
1640155590000|2021-12-22 06:46:30|336.48|332.38|336.49|332.39|336.55|332.45|336.48|332.38|19
1640155600000|2021-12-22 06:46:40|336.44|332.34|336.24|332.14|336.53|332.43|336.24|332.14|18
1640155610000|2021-12-22 06:46:50|336.21|332.11|336.35|332.25|336.35|332.25|336.21|332.11|10
1640155620000|2021-12-22 06:47:00|336.32|332.22|336.35|332.25|336.35|332.25|336.3|332.2|9
1640155630000|2021-12-22 06:47:10|336.33|332.23|336.32|332.22|336.35|332.25|336.27|332.17|10
1640155640000|2021-12-22 06:47:20|336.29|332.19|336.37|332.27|336.38|332.28|336.29|332.19|13
1640155650000|2021-12-22 06:47:30|336.34|332.24|336.46|332.36|336.46|332.36|336.33|332.23|8
1640155660000|2021-12-22 06:47:40|336.47|332.37|336.45|332.35|336.49|332.39|336.43|332.33|5
1640155670000|2021-12-22 06:47:50|336.46|332.36|336.46|332.36|336.46|332.36|336.45|332.35|3
1640155680000|2021-12-22 06:48:00|336.45|332.35|336.43|332.33|336.46|332.36|336.43|332.33|10
1640155690000|2021-12-22 06:48:10|336.44|332.34|336.45|332.35|336.48|332.38|336.42|332.32|17
1640155700000|2021-12-22 06:48:20|336.44|332.34|336.42|332.32|336.47|332.37|336.42|332.32|10
1640155710000|2021-12-22 06:48:30|336.4|332.3|336.38|332.28|336.4|332.3|336.31|332.21|20
1640155720000|2021-12-22 06:48:40|336.39|332.29|336.36|332.26|336.39|332.29|336.36|332.26|12
1640155730000|2021-12-22 06:48:50|336.35|332.25|336.37|332.27|336.37|332.27|336.35|332.25|3
1640155740000|2021-12-22 06:49:00|336.39|332.29|336.4|332.3|336.4|332.3|336.37|332.27|13
1640155750000|2021-12-22 06:49:10|336.39|332.29|336.38|332.28|336.39|332.29|336.33|332.23|13
1640155760000|2021-12-22 06:49:20|336.32|332.22|336.36|332.26|336.38|332.28|336.32|332.22|12
1640155770000|2021-12-22 06:49:30|336.37|332.27|336.35|332.25|336.39|332.29|336.35|332.25|13
1640155780000|2021-12-22 06:49:40|336.36|332.26|336.42|332.32|336.42|332.32|336.33|332.23|17
1640155790000|2021-12-22 06:49:50|336.4|332.3|336.35|332.25|336.4|332.3|336.29|332.19|16
1640155800000|2021-12-22 06:50:00|336.36|332.26|336.37|332.27|336.38|332.28|336.29|332.19|12
1640155810000|2021-12-22 06:50:10|336.38|332.28|336.34|332.24|336.39|332.29|336.28|332.18|21
1640155820000|2021-12-22 06:50:20|336.33|332.23|336.35|332.25|336.37|332.27|336.33|332.23|5
1640155840000|2021-12-22 06:50:40|336.33|332.23|336.4|332.3|336.4|332.3|336.32|332.22|11
1640155850000|2021-12-22 06:50:50|336.39|332.29|336.37|332.27|336.41|332.31|336.33|332.23|12
1640155860000|2021-12-22 06:51:00|336.35|332.25|336.43|332.33|336.43|332.33|336.35|332.25|14
1640155870000|2021-12-22 06:51:10|336.42|332.32|336.42|332.32|336.43|332.33|336.42|332.32|3
1640155880000|2021-12-22 06:51:20|336.45|332.35|336.45|332.35|336.49|332.39|336.44|332.34|12
1640155890000|2021-12-22 06:51:30|336.44|332.34|336.35|332.25|336.44|332.34|336.34|332.24|9
1640155900000|2021-12-22 06:51:40|336.34|332.24|336.3|332.2|336.34|332.24|336.26|332.16|8
1640155910000|2021-12-22 06:51:50|336.27|332.17|336.32|332.22|336.32|332.22|336.23|332.13|6
1640155920000|2021-12-22 06:52:00|336.31|332.21|335.92|331.82|336.31|332.21|335.83|331.73|18
1640155930000|2021-12-22 06:52:10|335.91|331.81|335.92|331.82|335.93|331.83|335.89|331.79|8
1640155940000|2021-12-22 06:52:20|335.93|331.83|335.94|331.84|335.94|331.84|335.9|331.8|4
1640155950000|2021-12-22 06:52:30|335.95|331.85|335.9|331.8|336|331.9|335.86|331.76|15
1640155960000|2021-12-22 06:52:40|335.87|331.77|335.92|331.82|335.92|331.82|335.86|331.76|3
1640155970000|2021-12-22 06:52:50|335.91|331.81|335.89|331.79|335.91|331.81|335.84|331.74|14
1640155980000|2021-12-22 06:53:00|335.9|331.8|335.9|331.8|335.93|331.83|335.9|331.8|7
1640155990000|2021-12-22 06:53:10|335.89|331.79|335.92|331.82|335.92|331.82|335.81|331.71|12
1640156000000|2021-12-22 06:53:20|335.91|331.81|335.89|331.79|335.92|331.82|335.89|331.79|5
1640156010000|2021-12-22 06:53:30|335.86|331.76|335.85|331.75|335.88|331.78|335.85|331.75|4
1640156020000|2021-12-22 06:53:40|335.88|331.78|335.8|331.7|335.88|331.78|335.79|331.69|11
1640156030000|2021-12-22 06:53:50|335.79|331.69|335.84|331.74|335.84|331.74|335.79|331.69|15
1640156040000|2021-12-22 06:54:00|335.82|331.72|335.86|331.76|335.88|331.78|335.74|331.64|18
1640156050000|2021-12-22 06:54:10|335.89|331.79|335.88|331.78|335.92|331.82|335.84|331.74|11
1640156060000|2021-12-22 06:54:20|335.89|331.79|335.94|331.84|335.96|331.86|335.89|331.79|9
1640156070000|2021-12-22 06:54:30|335.95|331.85|335.98|331.88|335.98|331.88|335.88|331.78|10
1640156080000|2021-12-22 06:54:40|335.95|331.85|336|331.9|336.01|331.91|335.95|331.85|7
1640156090000|2021-12-22 06:54:50|335.98|331.88|336.01|331.91|336.01|331.91|335.98|331.88|5
1640156100000|2021-12-22 06:55:00|335.99|331.89|335.91|331.81|335.99|331.89|335.91|331.81|8
1640156110000|2021-12-22 06:55:10|335.92|331.82|335.97|331.87|335.97|331.87|335.88|331.78|9
1640156120000|2021-12-22 06:55:20|335.95|331.85|335.95|331.85|336|331.9|335.95|331.85|7
1640156130000|2021-12-22 06:55:30|335.94|331.84|335.95|331.85|335.95|331.85|335.9|331.8|6
1640156140000|2021-12-22 06:55:40|335.94|331.84|335.91|331.81|336.01|331.91|335.91|331.81|4
1640156150000|2021-12-22 06:55:50|335.9|331.8|335.83|331.73|335.9|331.8|335.82|331.72|13
1640156160000|2021-12-22 06:56:00|335.81|331.71|335.86|331.76|335.86|331.76|335.8|331.7|9
1640156170000|2021-12-22 06:56:10|335.83|331.73|335.78|331.68|335.85|331.75|335.74|331.64|12
1640156180000|2021-12-22 06:56:20|335.74|331.64|335.72|331.62|335.74|331.64|335.71|331.61|9
1640156190000|2021-12-22 06:56:30|335.77|331.67|335.76|331.66|335.81|331.71|335.75|331.65|8
1640156200000|2021-12-22 06:56:40|335.79|331.69|335.77|331.67|335.79|331.69|335.75|331.65|7
1640156210000|2021-12-22 06:56:50|335.76|331.66|335.72|331.62|335.78|331.68|335.7|331.6|9
1640156220000|2021-12-22 06:57:00|335.68|331.58|335.71|331.61|335.75|331.65|335.67|331.57|9
1640156230000|2021-12-22 06:57:10|335.73|331.63|335.74|331.64|335.74|331.64|335.73|331.63|4
1640156240000|2021-12-22 06:57:20|335.73|331.63|335.79|331.69|335.81|331.71|335.72|331.62|12
1640156250000|2021-12-22 06:57:30|335.78|331.68|335.8|331.7|335.83|331.73|335.78|331.68|18
1640156260000|2021-12-22 06:57:40|335.74|331.64|335.81|331.71|335.88|331.78|335.74|331.64|8
1640156270000|2021-12-22 06:57:50|335.8|331.7|335.78|331.68|335.88|331.78|335.77|331.67|14
1640156280000|2021-12-22 06:58:00|335.82|331.72|335.84|331.74|335.85|331.75|335.78|331.68|11
1640156290000|2021-12-22 06:58:10|335.83|331.73|335.8|331.7|335.84|331.74|335.75|331.65|12
1640156300000|2021-12-22 06:58:20|335.75|331.65|335.66|331.56|335.75|331.65|335.66|331.56|11
1640156310000|2021-12-22 06:58:30|335.67|331.57|335.71|331.61|335.72|331.62|335.67|331.57|13
1640156320000|2021-12-22 06:58:40|335.69|331.59|335.67|331.57|335.71|331.61|335.67|331.57|3
1640156330000|2021-12-22 06:58:50|335.7|331.6|335.67|331.57|335.72|331.62|335.67|331.57|11
1640156340000|2021-12-22 06:59:00|335.68|331.58|335.7|331.6|335.73|331.63|335.64|331.54|15
1640156350000|2021-12-22 06:59:10|335.71|331.61|335.72|331.62|335.78|331.68|335.71|331.61|11
1640156360000|2021-12-22 06:59:20|335.73|331.63|335.65|331.55|335.73|331.63|335.62|331.52|19
1640156370000|2021-12-22 06:59:30|335.62|331.52|335.67|331.57|335.76|331.66|335.62|331.52|13
1640156380000|2021-12-22 06:59:40|335.73|331.63|335.66|331.56|335.74|331.64|335.64|331.54|12
1640156390000|2021-12-22 06:59:50|335.64|331.54|335.62|331.52|335.67|331.57|335.62|331.52|6
1640156400000|2021-12-22 07:00:00|335.67|331.57|335.57|331.47|335.73|331.63|335.54|331.44|16
1640156410000|2021-12-22 07:00:10|335.59|331.49|335.63|331.53|335.72|331.62|335.58|331.48|16
1640156420000|2021-12-22 07:00:20|335.62|331.52|335.42|331.32|335.64|331.54|335.42|331.32|20
1640156430000|2021-12-22 07:00:30|335.41|331.31|335.47|331.37|335.5|331.4|335.35|331.25|18
1640156440000|2021-12-22 07:00:40|335.48|331.38|335.48|331.38|335.49|331.39|335.43|331.33|11
1640156450000|2021-12-22 07:00:50|335.49|331.39|335.38|331.28|335.49|331.39|335.38|331.28|12
1640156460000|2021-12-22 07:01:00|335.43|331.33|335.52|331.42|335.52|331.42|335.37|331.27|12
1640156470000|2021-12-22 07:01:10|335.51|331.41|335.59|331.49|335.59|331.49|335.51|331.41|9
1640156480000|2021-12-22 07:01:20|335.58|331.48|335.46|331.36|335.61|331.51|335.44|331.34|13
1640156490000|2021-12-22 07:01:30|335.51|331.41|335.53|331.43|335.61|331.51|335.45|331.35|16
1640156500000|2021-12-22 07:01:40|335.45|331.35|335.52|331.42|335.53|331.43|335.45|331.35|10
1640156510000|2021-12-22 07:01:50|335.53|331.43|335.53|331.43|335.57|331.47|335.47|331.37|8
1640156520000|2021-12-22 07:02:00|335.54|331.44|335.58|331.48|335.58|331.48|335.54|331.44|7
1640156530000|2021-12-22 07:02:10|335.62|331.52|335.58|331.48|335.66|331.56|335.58|331.48|12
1640156540000|2021-12-22 07:02:20|335.6|331.5|335.59|331.49|335.61|331.51|335.53|331.43|6
1640156550000|2021-12-22 07:02:30|335.6|331.5|335.62|331.52|335.66|331.56|335.59|331.49|9
1640156560000|2021-12-22 07:02:40|335.64|331.54|335.63|331.53|335.66|331.56|335.62|331.52|4
1640156570000|2021-12-22 07:02:50|335.66|331.56|335.7|331.6|335.72|331.62|335.66|331.56|8
1640156580000|2021-12-22 07:03:00|335.69|331.59|335.68|331.58|335.72|331.62|335.6|331.5|10
1640156590000|2021-12-22 07:03:10|335.65|331.55|335.68|331.58|335.72|331.62|335.64|331.54|7
1640156600000|2021-12-22 07:03:20|335.65|331.55|335.71|331.61|335.72|331.62|335.64|331.54|8
1640156610000|2021-12-22 07:03:30|335.65|331.55|335.65|331.55|335.71|331.61|335.63|331.53|7
1640156620000|2021-12-22 07:03:40|335.6|331.5|335.65|331.55|335.65|331.55|335.6|331.5|4
1640156630000|2021-12-22 07:03:50|335.62|331.52|335.67|331.57|335.72|331.62|335.61|331.51|9
1640156640000|2021-12-22 07:04:00|335.66|331.56|335.65|331.55|335.74|331.64|335.64|331.54|6
1640156650000|2021-12-22 07:04:10|335.63|331.53|335.66|331.56|335.67|331.57|335.63|331.53|3
1640156660000|2021-12-22 07:04:20|335.64|331.54|335.7|331.6|335.7|331.6|335.62|331.52|10
1640156670000|2021-12-22 07:04:30|335.65|331.55|335.7|331.6|335.7|331.6|335.65|331.55|6
1640156680000|2021-12-22 07:04:40|335.69|331.59|335.7|331.6|335.7|331.6|335.69|331.59|2
1640156690000|2021-12-22 07:04:50|335.68|331.58|335.71|331.61|335.74|331.64|335.68|331.58|9
1640156700000|2021-12-22 07:05:00|335.74|331.64|335.78|331.68|335.79|331.69|335.74|331.64|10
1640156710000|2021-12-22 07:05:10|335.79|331.69|335.81|331.71|335.87|331.77|335.79|331.69|7
1640156720000|2021-12-22 07:05:20|335.84|331.74|335.81|331.71|335.86|331.76|335.74|331.64|19
1640156730000|2021-12-22 07:05:30|335.87|331.77|335.84|331.74|335.9|331.8|335.84|331.74|8
1640156740000|2021-12-22 07:05:40|335.89|331.79|335.84|331.74|335.9|331.8|335.84|331.74|4
1640156750000|2021-12-22 07:05:50|335.85|331.75|335.85|331.75|335.86|331.76|335.85|331.75|5
1640156760000|2021-12-22 07:06:00|335.86|331.76|335.85|331.75|335.88|331.78|335.85|331.75|7
1640156770000|2021-12-22 07:06:10|335.86|331.76|335.86|331.76|335.87|331.77|335.84|331.74|7
1640156780000|2021-12-22 07:06:20|335.84|331.74|335.86|331.76|335.86|331.76|335.84|331.74|2
1640156790000|2021-12-22 07:06:30|335.8|331.7|335.83|331.73|335.88|331.78|335.76|331.66|20
1640156800000|2021-12-22 07:06:40|335.85|331.75|335.88|331.78|335.88|331.78|335.82|331.72|10
1640156810000|2021-12-22 07:06:50|335.91|331.81|335.88|331.78|335.92|331.82|335.85|331.75|9
1640156820000|2021-12-22 07:07:00|335.86|331.76|335.88|331.78|335.91|331.81|335.84|331.74|7
1640156830000|2021-12-22 07:07:10|335.85|331.75|335.8|331.7|335.92|331.82|335.79|331.69|13
1640156840000|2021-12-22 07:07:20|335.79|331.69|335.8|331.7|335.91|331.81|335.79|331.69|4
1640156850000|2021-12-22 07:07:30|335.81|331.71|335.85|331.75|335.86|331.76|335.81|331.71|13
1640156860000|2021-12-22 07:07:40|335.86|331.76|335.85|331.75|335.86|331.76|335.84|331.74|5
1640156870000|2021-12-22 07:07:50|335.86|331.76|335.85|331.75|335.86|331.76|335.85|331.75|2
1640156880000|2021-12-22 07:08:00|335.86|331.76|335.85|331.75|335.86|331.76|335.85|331.75|2
1640156890000|2021-12-22 07:08:10|335.86|331.76|335.8|331.7|335.86|331.76|335.79|331.69|9
1640156900000|2021-12-22 07:08:20|335.81|331.71|335.8|331.7|335.81|331.71|335.8|331.7|2
1640156910000|2021-12-22 07:08:30|335.75|331.65|335.81|331.71|335.81|331.71|335.75|331.65|12
1640156920000|2021-12-22 07:08:40|335.8|331.7|335.74|331.64|335.83|331.73|335.74|331.64|12
1640156930000|2021-12-22 07:08:50|335.73|331.63|335.73|331.63|335.82|331.72|335.73|331.63|10
1640156940000|2021-12-22 07:09:00|335.74|331.64|335.73|331.63|335.79|331.69|335.72|331.62|9
1640156950000|2021-12-22 07:09:10|335.72|331.62|335.8|331.7|335.81|331.71|335.72|331.62|11
1640156960000|2021-12-22 07:09:20|335.74|331.64|335.72|331.62|335.75|331.65|335.72|331.62|4
1640156970000|2021-12-22 07:09:30|335.74|331.64|335.74|331.64|335.75|331.65|335.74|331.64|3
1640156980000|2021-12-22 07:09:40|335.76|331.66|335.87|331.77|335.87|331.77|335.74|331.64|9
1640156990000|2021-12-22 07:09:50|335.88|331.78|335.92|331.82|335.93|331.83|335.87|331.77|9
1640157000000|2021-12-22 07:10:00|335.97|331.87|335.96|331.86|335.99|331.89|335.92|331.82|14
1640157010000|2021-12-22 07:10:10|335.99|331.89|335.96|331.86|335.99|331.89|335.96|331.86|2
1640157020000|2021-12-22 07:10:20|335.97|331.87|335.94|331.84|336.01|331.91|335.94|331.84|8
1640157030000|2021-12-22 07:10:30|336.02|331.92|336.59|332.49|336.6|332.5|336.02|331.92|19
1640157040000|2021-12-22 07:10:40|336.61|332.51|336.54|332.44|336.66|332.56|336.53|332.43|17
1640157050000|2021-12-22 07:10:50|336.62|332.52|336.27|332.17|336.63|332.53|336.27|332.17|19
1640157060000|2021-12-22 07:11:00|336.26|332.16|336.23|332.13|336.26|332.16|336.22|332.12|14
1640157070000|2021-12-22 07:11:10|336.25|332.15|336.24|332.14|336.26|332.16|336.21|332.11|13
1640157080000|2021-12-22 07:11:20|336.27|332.17|336.25|332.15|336.27|332.17|336.24|332.14|5
1640157090000|2021-12-22 07:11:30|336.22|332.12|336.19|332.09|336.22|332.12|336.17|332.07|11
1640157100000|2021-12-22 07:11:40|336.2|332.1|336.19|332.09|336.2|332.1|336.19|332.09|4
1640157110000|2021-12-22 07:11:50|336.17|332.07|336.29|332.19|336.3|332.2|336.17|332.07|13
1640157120000|2021-12-22 07:12:00|336.3|332.2|336.23|332.13|336.32|332.22|336.21|332.11|14
1640157130000|2021-12-22 07:12:10|336.26|332.16|336.23|332.13|336.26|332.16|336.22|332.12|7
1640157140000|2021-12-22 07:12:20|336.2|332.1|336.2|332.1|336.21|332.11|336.2|332.1|9
1640157160000|2021-12-22 07:12:40|336.21|332.11|336.21|332.11|336.22|332.12|336.2|332.1|7
1640157170000|2021-12-22 07:12:50|336.22|332.12|336.21|332.11|336.25|332.15|336.21|332.11|10
1640157180000|2021-12-22 07:13:00|336.27|332.17|336.35|332.25|336.35|332.25|336.22|332.12|7
1640157190000|2021-12-22 07:13:10|336.36|332.26|336.51|332.41|336.61|332.51|336.36|332.26|17
1640157200000|2021-12-22 07:13:20|336.47|332.37|336.46|332.36|336.47|332.37|336.38|332.28|6
1640157210000|2021-12-22 07:13:30|336.45|332.35|336.45|332.35|336.45|332.35|336.45|332.35|1
1640157220000|2021-12-22 07:13:40|336.49|332.39|336.59|332.49|336.59|332.49|336.49|332.39|5
1640157230000|2021-12-22 07:13:50|336.58|332.48|336.73|332.63|336.76|332.66|336.56|332.46|21
1640157240000|2021-12-22 07:14:00|336.78|332.68|336.78|332.68|336.78|332.68|336.76|332.66|5
1640157250000|2021-12-22 07:14:10|336.8|332.7|336.71|332.61|336.8|332.7|336.71|332.61|3
1640157260000|2021-12-22 07:14:20|336.78|332.68|336.71|332.61|336.78|332.68|336.64|332.54|11
1640157270000|2021-12-22 07:14:30|336.69|332.59|336.57|332.47|336.71|332.61|336.49|332.39|18
1640157280000|2021-12-22 07:14:40|336.45|332.35|336.56|332.46|336.64|332.54|336.4|332.3|14
1640157290000|2021-12-22 07:14:50|336.55|332.45|336.59|332.49|336.59|332.49|336.46|332.36|8
1640157300000|2021-12-22 07:15:00|336.65|332.55|336.64|332.54|336.65|332.55|336.59|332.49|3
1640157310000|2021-12-22 07:15:10|336.57|332.47|336.56|332.46|336.72|332.62|336.56|332.46|14
1640157320000|2021-12-22 07:15:20|336.51|332.41|336.55|332.45|336.55|332.45|336.45|332.35|7
1640157330000|2021-12-22 07:15:30|336.57|332.47|336.54|332.44|336.57|332.47|336.54|332.44|9
1640157340000|2021-12-22 07:15:40|336.53|332.43|336.59|332.49|336.63|332.53|336.52|332.42|7
1640157350000|2021-12-22 07:15:50|336.6|332.5|336.64|332.54|336.71|332.61|336.59|332.49|12
1640157360000|2021-12-22 07:16:00|336.65|332.55|336.75|332.65|336.77|332.67|336.65|332.55|14
1640157370000|2021-12-22 07:16:10|336.71|332.61|336.71|332.61|336.81|332.71|336.71|332.61|3
1640157380000|2021-12-22 07:16:20|336.7|332.6|336.69|332.59|336.78|332.68|336.68|332.58|16
1640157390000|2021-12-22 07:16:30|336.68|332.58|336.68|332.58|336.73|332.63|336.66|332.56|10
1640157400000|2021-12-22 07:16:40|336.69|332.59|336.64|332.54|336.74|332.64|336.62|332.52|22
1640157410000|2021-12-22 07:16:50|336.65|332.55|336.61|332.51|336.68|332.58|336.58|332.48|16
1640157420000|2021-12-22 07:17:00|336.6|332.5|336.8|332.7|336.81|332.71|336.59|332.49|19
1640157430000|2021-12-22 07:17:10|336.81|332.71|336.83|332.73|336.86|332.76|336.81|332.71|5
1640157440000|2021-12-22 07:17:20|336.87|332.77|336.83|332.73|336.87|332.77|336.8|332.7|7
1640157450000|2021-12-22 07:17:30|336.92|332.82|336.81|332.71|336.92|332.82|336.8|332.7|3
1640157460000|2021-12-22 07:17:40|336.86|332.76|337.16|333.06|337.22|333.12|336.81|332.71|14
1640157470000|2021-12-22 07:17:50|337.14|333.04|337.18|333.08|337.19|333.09|337.12|333.02|13
1640157480000|2021-12-22 07:18:00|337.21|333.11|337.2|333.1|337.22|333.12|337.16|333.06|9
1640157490000|2021-12-22 07:18:10|337.24|333.14|337.2|333.1|337.3|333.2|337.2|333.1|11
1640157500000|2021-12-22 07:18:20|337.24|333.14|337.12|333.02|337.27|333.17|337.1|333|18
1640157510000|2021-12-22 07:18:30|337.08|332.98|337.11|333.01|337.11|333.01|337.02|332.92|12
1640157520000|2021-12-22 07:18:40|337.07|332.97|337.07|332.97|337.11|333.01|337.04|332.94|9
1640157530000|2021-12-22 07:18:50|337.14|333.04|337.13|333.03|337.14|333.04|337.07|332.97|4
1640157540000|2021-12-22 07:19:00|337.11|333.01|337.13|333.03|337.13|333.03|337.11|333.01|2
1640157550000|2021-12-22 07:19:10|337.19|333.09|337.18|333.08|337.19|333.09|337.17|333.07|3
1640157570000|2021-12-22 07:19:30|337.17|333.07|337.16|333.06|337.18|333.08|337.07|332.97|9
1640157580000|2021-12-22 07:19:40|337.18|333.08|337.22|333.12|337.22|333.12|337.18|333.08|4
1640157590000|2021-12-22 07:19:50|337.23|333.13|337.22|333.12|337.25|333.15|337.15|333.05|12
1640157600000|2021-12-22 07:20:00|337.26|333.16|337.28|333.18|337.28|333.18|337.26|333.16|7
1640157610000|2021-12-22 07:20:10|337.33|333.23|337.22|333.12|337.35|333.25|337.2|333.1|17
1640157620000|2021-12-22 07:20:20|337.23|333.13|337.25|333.15|337.27|333.17|337.22|333.12|9
1640157630000|2021-12-22 07:20:30|337.19|333.09|337.14|333.04|337.24|333.14|337.09|332.99|17
1640157640000|2021-12-22 07:20:40|337.17|333.07|337.18|333.08|337.25|333.15|337.11|333.01|11
1640157650000|2021-12-22 07:20:50|337.25|333.15|337.12|333.02|337.26|333.16|337.12|333.02|5
1640157660000|2021-12-22 07:21:00|337.25|333.15|337.19|333.09|337.27|333.17|337.12|333.02|15
1640157670000|2021-12-22 07:21:10|337.24|333.14|337.24|333.14|337.25|333.15|337.17|333.07|12
1640157680000|2021-12-22 07:21:20|337.25|333.15|337.26|333.16|337.26|333.16|337.19|333.09|4
1640157690000|2021-12-22 07:21:30|337.18|333.08|337.3|333.2|337.36|333.26|337.18|333.08|13
1640157700000|2021-12-22 07:21:40|337.29|333.19|337.32|333.22|337.32|333.22|337.29|333.19|3
1640157710000|2021-12-22 07:21:50|337.37|333.27|337.31|333.21|337.37|333.27|337.28|333.18|10
1640157720000|2021-12-22 07:22:00|337.29|333.19|337.33|333.23|337.33|333.23|337.27|333.17|9
1640157730000|2021-12-22 07:22:10|337.35|333.25|337.33|333.23|337.37|333.27|337.31|333.21|7
1640157740000|2021-12-22 07:22:20|337.35|333.25|337.39|333.29|337.39|333.29|337.35|333.25|2
1640157750000|2021-12-22 07:22:30|337.4|333.3|337.35|333.25|337.4|333.3|337.34|333.24|5
1640157760000|2021-12-22 07:22:40|337.37|333.27|337.37|333.27|337.37|333.27|337.27|333.17|11
1640157770000|2021-12-22 07:22:50|337.4|333.3|337.36|333.26|337.41|333.31|337.31|333.21|12
1640157780000|2021-12-22 07:23:00|337.4|333.3|337.4|333.3|337.4|333.3|337.4|333.3|1
1640157790000|2021-12-22 07:23:10|337.29|333.19|337.42|333.32|337.42|333.32|337.29|333.19|5
1640157800000|2021-12-22 07:23:20|337.26|333.16|337.39|333.29|337.42|333.32|337.26|333.16|13
1640157810000|2021-12-22 07:23:30|337.35|333.25|337.43|333.33|337.43|333.33|337.29|333.19|16
1640157820000|2021-12-22 07:23:40|337.44|333.34|337.43|333.33|337.44|333.34|337.36|333.26|9
1640157830000|2021-12-22 07:23:50|337.47|333.37|337.45|333.35|337.47|333.37|337.39|333.29|13
1640157840000|2021-12-22 07:24:00|337.37|333.27|337.32|333.22|337.44|333.34|337.32|333.22|9
1640157850000|2021-12-22 07:24:10|337.39|333.29|337.43|333.33|337.44|333.34|337.31|333.21|11
1640157860000|2021-12-22 07:24:20|337.32|333.22|337.26|333.16|337.43|333.33|337.25|333.15|14
1640157870000|2021-12-22 07:24:30|337.27|333.17|337.23|333.13|337.27|333.17|337.17|333.07|18
1640157880000|2021-12-22 07:24:40|337.24|333.14|337.15|333.05|337.24|333.14|337.12|333.02|10
1640157890000|2021-12-22 07:24:50|337.11|333.01|337.22|333.12|337.22|333.12|337.11|333.01|12
1640157900000|2021-12-22 07:25:00|337.21|333.11|337.22|333.12|337.22|333.12|337.19|333.09|6
1640157910000|2021-12-22 07:25:10|337.24|333.14|337.18|333.08|337.24|333.14|337.18|333.08|6
1640157920000|2021-12-22 07:25:20|337.19|333.09|337.05|332.95|337.22|333.12|337.03|332.93|17
1640157930000|2021-12-22 07:25:30|337.04|332.94|337.05|332.95|337.07|332.97|337|332.9|12
1640157940000|2021-12-22 07:25:40|337.06|332.96|337.05|332.95|337.06|332.96|336.95|332.85|6
1640157950000|2021-12-22 07:25:50|337.03|332.93|337.04|332.94|337.05|332.95|336.98|332.88|13
1640157960000|2021-12-22 07:26:00|337.03|332.93|337.04|332.94|337.04|332.94|336.97|332.87|10
1640157970000|2021-12-22 07:26:10|337.05|332.95|337.06|332.96|337.06|332.96|336.95|332.85|4
1640157980000|2021-12-22 07:26:20|337.01|332.91|337.05|332.95|337.05|332.95|337|332.9|4
1640157990000|2021-12-22 07:26:30|337.06|332.96|336.77|332.67|337.06|332.96|336.77|332.67|15
1640158000000|2021-12-22 07:26:40|336.76|332.66|336.78|332.68|336.83|332.73|336.74|332.64|17
1640158010000|2021-12-22 07:26:50|336.77|332.67|336.82|332.72|336.84|332.74|336.77|332.67|18
1640158020000|2021-12-22 07:27:00|336.83|332.73|336.86|332.76|336.88|332.78|336.82|332.72|11
1640158030000|2021-12-22 07:27:10|336.91|332.81|337.03|332.93|337.03|332.93|336.91|332.81|6
1640158040000|2021-12-22 07:27:20|337.04|332.94|336.96|332.86|337.04|332.94|336.88|332.78|15
1640158050000|2021-12-22 07:27:30|336.95|332.85|336.98|332.88|336.98|332.88|336.95|332.85|2
1640158060000|2021-12-22 07:27:40|336.99|332.89|336.97|332.87|337|332.9|336.96|332.86|8
1640158070000|2021-12-22 07:27:50|337|332.9|337.08|332.98|337.09|332.99|337|332.9|8
1640158080000|2021-12-22 07:28:00|337.18|333.08|337.19|333.09|337.2|333.1|337.18|333.08|4
1640158090000|2021-12-22 07:28:10|337.2|333.1|337.22|333.12|337.25|333.15|337.15|333.05|16
1640158100000|2021-12-22 07:28:20|337.2|333.1|337.18|333.08|337.2|333.1|337.18|333.08|2
1640158110000|2021-12-22 07:28:30|337.16|333.06|337.26|333.16|337.26|333.16|337.16|333.06|7
1640158120000|2021-12-22 07:28:40|337.25|333.15|337.28|333.18|337.28|333.18|337.21|333.11|9
1640158130000|2021-12-22 07:28:50|337.27|333.17|337.28|333.18|337.31|333.21|337.27|333.17|14
1640158140000|2021-12-22 07:29:00|337.27|333.17|337.23|333.13|337.28|333.18|337.21|333.11|12
1640158150000|2021-12-22 07:29:10|337.24|333.14|337.22|333.12|337.24|333.14|337.19|333.09|17
1640158160000|2021-12-22 07:29:20|337.19|333.09|337.01|332.91|337.23|333.13|337.01|332.91|17
1640158170000|2021-12-22 07:29:30|337|332.9|336.95|332.85|337|332.9|336.83|332.73|19
1640158180000|2021-12-22 07:29:40|337.02|332.92|337.16|333.06|337.18|333.08|337.02|332.92|15
1640158190000|2021-12-22 07:29:50|337.14|333.04|337.13|333.03|337.15|333.05|337.12|333.02|7
1640158200000|2021-12-22 07:30:00|337.1|333|337.03|332.93|337.13|333.03|337.01|332.91|15
1640158210000|2021-12-22 07:30:10|337.04|332.94|336.97|332.87|337.07|332.97|336.97|332.87|18
1640158220000|2021-12-22 07:30:20|336.96|332.86|336.79|332.69|336.97|332.87|336.73|332.63|13
1640158230000|2021-12-22 07:30:30|336.8|332.7|336.82|332.72|336.84|332.74|336.78|332.68|17
1640158240000|2021-12-22 07:30:40|336.81|332.71|336.72|332.62|336.83|332.73|336.63|332.53|13
1640158250000|2021-12-22 07:30:50|336.7|332.6|336.65|332.55|336.7|332.6|336.64|332.54|14
1640158260000|2021-12-22 07:31:00|336.64|332.54|336.7|332.6|336.7|332.6|336.64|332.54|10
1640158270000|2021-12-22 07:31:10|336.69|332.59|336.76|332.66|336.78|332.68|336.61|332.51|16
1640158280000|2021-12-22 07:31:20|336.7|332.6|336.69|332.59|336.78|332.68|336.69|332.59|10
1640158290000|2021-12-22 07:31:30|336.73|332.63|337.08|332.98|337.08|332.98|336.73|332.63|23
1640158300000|2021-12-22 07:31:40|337.09|332.99|337.03|332.93|337.09|332.99|337.03|332.93|7
1640158310000|2021-12-22 07:31:50|337.05|332.95|337.09|332.99|337.1|333|337.05|332.95|8
1640158320000|2021-12-22 07:32:00|337.03|332.93|337.14|333.04|337.14|333.04|337.03|332.93|9
1640158330000|2021-12-22 07:32:10|337.09|332.99|337.14|333.04|337.14|333.04|337.06|332.96|4
1640158340000|2021-12-22 07:32:20|337.07|332.97|337.1|333|337.21|333.11|337.06|332.96|11
1640158350000|2021-12-22 07:32:30|337.11|333.01|337.17|333.07|337.17|333.07|337.11|333.01|5
1640158360000|2021-12-22 07:32:40|337.19|333.09|337.18|333.08|337.19|333.09|337.18|333.08|2
1640158370000|2021-12-22 07:32:50|337.15|333.05|337.15|333.05|337.15|333.05|337.15|333.05|1
1640158380000|2021-12-22 07:33:00|337.14|333.04|337.15|333.05|337.26|333.16|337.14|333.04|8
1640158390000|2021-12-22 07:33:10|337.16|333.06|337.16|333.06|337.16|333.06|337.14|333.04|3
1640158400000|2021-12-22 07:33:20|337.19|333.09|337.16|333.06|337.19|333.09|337.14|333.04|5
1640158410000|2021-12-22 07:33:30|337.14|333.04|337.16|333.06|337.16|333.06|337.14|333.04|4
1640158420000|2021-12-22 07:33:40|337.17|333.07|337.16|333.06|337.18|333.08|337.16|333.06|6
1640158430000|2021-12-22 07:33:50|337.18|333.08|337.14|333.04|337.18|333.08|337.14|333.04|2
1640158440000|2021-12-22 07:34:00|337.18|333.08|337.18|333.08|337.18|333.08|337.16|333.06|6
1640158450000|2021-12-22 07:34:10|337.19|333.09|337.29|333.19|337.3|333.2|337.17|333.07|13
1640158460000|2021-12-22 07:34:20|337.3|333.2|337.29|333.19|337.3|333.2|337.24|333.14|7
1640158470000|2021-12-22 07:34:30|337.28|333.18|337.26|333.16|337.29|333.19|337.12|333.02|20
1640158480000|2021-12-22 07:34:40|337.25|333.15|337.27|333.17|337.27|333.17|337.17|333.07|11
1640158490000|2021-12-22 07:34:50|337.28|333.18|336.92|332.82|337.28|333.18|336.86|332.76|25
1640158500000|2021-12-22 07:35:00|337.02|332.92|337.05|332.95|337.06|332.96|336.91|332.81|15
1640158510000|2021-12-22 07:35:10|337.06|332.96|337.13|333.03|337.13|333.03|337.06|332.96|11
1640158520000|2021-12-22 07:35:20|337.14|333.04|337.13|333.03|337.15|333.05|337.12|333.02|13
1640158530000|2021-12-22 07:35:30|337.12|333.02|337.19|333.09|337.19|333.09|337.12|333.02|4
1640158540000|2021-12-22 07:35:40|337.18|333.08|337.2|333.1|337.21|333.11|337.12|333.02|8
1640158550000|2021-12-22 07:35:50|337.19|333.09|337.22|333.12|337.22|333.12|337.15|333.05|7
1640158560000|2021-12-22 07:36:00|337.15|333.05|337.23|333.13|337.23|333.13|337.15|333.05|6
1640158570000|2021-12-22 07:36:10|337.17|333.07|337.23|333.13|337.23|333.13|337.17|333.07|4
1640158580000|2021-12-22 07:36:20|337.24|333.14|337.24|333.14|337.24|333.14|337.14|333.04|4
1640158590000|2021-12-22 07:36:30|337.12|333.02|337.15|333.05|337.15|333.05|337.12|333.02|2
1640158600000|2021-12-22 07:36:40|337.22|333.12|337.2|333.1|337.22|333.12|337.16|333.06|6
1640158610000|2021-12-22 07:36:50|337.12|333.02|337.2|333.1|337.2|333.1|337.1|333|3
1640158620000|2021-12-22 07:37:00|337.1|333|337.2|333.1|337.2|333.1|337.1|333|2
1640158630000|2021-12-22 07:37:10|337.13|333.03|337.02|332.92|337.14|333.04|337.01|332.91|14
1640158640000|2021-12-22 07:37:20|337.01|332.91|337.13|333.03|337.13|333.03|336.96|332.86|12
1640158650000|2021-12-22 07:37:30|337.02|332.92|337.13|333.03|337.13|333.03|337.02|332.92|4
1640158660000|2021-12-22 07:37:40|337.14|333.04|337.15|333.05|337.16|333.06|337.02|332.92|16
1640158670000|2021-12-22 07:37:50|337.14|333.04|337.17|333.07|337.19|333.09|337.12|333.02|7
1640158680000|2021-12-22 07:38:00|337.18|333.08|337.19|333.09|337.19|333.09|337.13|333.03|18
1640158690000|2021-12-22 07:38:10|337.22|333.12|337.27|333.17|337.27|333.17|337.21|333.11|11
1640158700000|2021-12-22 07:38:20|337.26|333.16|337.26|333.16|337.26|333.16|337.23|333.13|9
1640158710000|2021-12-22 07:38:30|337.25|333.15|337.26|333.16|337.26|333.16|337.24|333.14|3
1640158720000|2021-12-22 07:38:40|337.27|333.17|337.27|333.17|337.3|333.2|337.25|333.15|9
1640158730000|2021-12-22 07:38:50|337.28|333.18|337.3|333.2|337.32|333.22|337.28|333.18|3
1640158740000|2021-12-22 07:39:00|337.28|333.18|337.28|333.18|337.33|333.23|337.28|333.18|4
1640158750000|2021-12-22 07:39:10|337.31|333.21|337.34|333.24|337.37|333.27|337.31|333.21|6
1640158760000|2021-12-22 07:39:20|337.42|333.32|337.37|333.27|337.42|333.32|337.35|333.25|5
1640158770000|2021-12-22 07:39:30|337.43|333.33|337.28|333.18|337.43|333.33|337.27|333.17|16
1640158780000|2021-12-22 07:39:40|337.29|333.19|337.23|333.13|337.29|333.19|337.12|333.02|12
1640158790000|2021-12-22 07:39:50|337.24|333.14|337.22|333.12|337.24|333.14|337.16|333.06|12
1640158800000|2021-12-22 07:40:00|337.21|333.11|337.12|333.02|337.21|333.11|337.07|332.97|14
1640158810000|2021-12-22 07:40:10|337.14|333.04|337.14|333.04|337.16|333.06|337.12|333.02|8
1640158820000|2021-12-22 07:40:20|337.2|333.1|337.08|332.98|337.2|333.1|337.08|332.98|14
1640158830000|2021-12-22 07:40:30|337.11|333.01|337.05|332.95|337.11|333.01|337.02|332.92|13
1640158840000|2021-12-22 07:40:40|337.04|332.94|336.8|332.7|337.06|332.96|336.8|332.7|15
1640158850000|2021-12-22 07:40:50|336.81|332.71|336.69|332.59|336.81|332.71|336.69|332.59|14
1640158860000|2021-12-22 07:41:00|336.72|332.62|336.73|332.63|336.73|332.63|336.68|332.58|18
1640158870000|2021-12-22 07:41:10|336.74|332.64|336.73|332.63|336.75|332.65|336.72|332.62|7
1640158880000|2021-12-22 07:41:20|336.72|332.62|336.69|332.59|336.72|332.62|336.69|332.59|2
1640158890000|2021-12-22 07:41:30|336.7|332.6|336.63|332.53|336.7|332.6|336.62|332.52|6
1640158900000|2021-12-22 07:41:40|336.58|332.48|336.63|332.53|336.63|332.53|336.58|332.48|2
1640158910000|2021-12-22 07:41:50|336.6|332.5|336.6|332.5|336.66|332.56|336.59|332.49|12
1640158920000|2021-12-22 07:42:00|336.59|332.49|336.59|332.49|336.59|332.49|336.59|332.49|1
1640158930000|2021-12-22 07:42:10|336.6|332.5|336.6|332.5|336.6|332.5|336.59|332.49|3
1640158940000|2021-12-22 07:42:20|336.59|332.49|336.6|332.5|336.6|332.5|336.59|332.49|2
1640158950000|2021-12-22 07:42:30|336.66|332.56|336.74|332.64|336.81|332.71|336.66|332.56|14
1640158960000|2021-12-22 07:42:40|336.75|332.65|336.79|332.69|336.81|332.71|336.74|332.64|7
1640158970000|2021-12-22 07:42:50|336.81|332.71|336.83|332.73|336.83|332.73|336.81|332.71|5
1640158980000|2021-12-22 07:43:00|336.82|332.72|336.73|332.63|336.86|332.76|336.69|332.59|9
1640158990000|2021-12-22 07:43:10|336.7|332.6|336.7|332.6|336.7|332.6|336.69|332.59|3
1640159000000|2021-12-22 07:43:20|336.71|332.61|336.73|332.63|336.74|332.64|336.64|332.54|14
1640159010000|2021-12-22 07:43:30|336.71|332.61|336.71|332.61|336.74|332.64|336.7|332.6|7
1640159020000|2021-12-22 07:43:40|336.7|332.6|336.76|332.66|336.76|332.66|336.69|332.59|15
1640159030000|2021-12-22 07:43:50|336.74|332.64|336.69|332.59|336.74|332.64|336.68|332.58|5
1640159040000|2021-12-22 07:44:00|336.73|332.63|336.72|332.62|336.75|332.65|336.71|332.61|10
1640159050000|2021-12-22 07:44:10|336.71|332.61|336.72|332.62|336.72|332.62|336.7|332.6|10
1640159060000|2021-12-22 07:44:20|336.71|332.61|336.72|332.62|336.75|332.65|336.7|332.6|9
1640159070000|2021-12-22 07:44:30|336.65|332.55|336.69|332.59|336.73|332.63|336.65|332.55|6
1640159080000|2021-12-22 07:44:40|336.7|332.6|336.56|332.46|336.74|332.64|336.55|332.45|14
1640159090000|2021-12-22 07:44:50|336.54|332.44|336.54|332.44|336.56|332.46|336.53|332.43|7
1640159100000|2021-12-22 07:45:00|336.58|332.48|336.62|332.52|336.62|332.52|336.47|332.37|19
1640159110000|2021-12-22 07:45:10|336.66|332.56|336.69|332.59|336.74|332.64|336.64|332.54|18
1640159120000|2021-12-22 07:45:20|336.68|332.58|336.69|332.59|336.69|332.59|336.68|332.58|2
1640159130000|2021-12-22 07:45:30|336.68|332.58|336.71|332.61|336.74|332.64|336.68|332.58|11
1640159140000|2021-12-22 07:45:40|336.68|332.58|336.7|332.6|336.75|332.65|336.66|332.56|12
1640159150000|2021-12-22 07:45:50|336.69|332.59|336.74|332.64|336.74|332.64|336.69|332.59|8
1640159160000|2021-12-22 07:46:00|336.7|332.6|336.66|332.56|336.83|332.73|336.62|332.52|11
1640159170000|2021-12-22 07:46:10|336.65|332.55|336.64|332.54|336.71|332.61|336.57|332.47|10
1640159180000|2021-12-22 07:46:20|336.66|332.56|336.71|332.61|336.71|332.61|336.55|332.45|6
1640159190000|2021-12-22 07:46:30|336.64|332.54|336.61|332.51|336.71|332.61|336.59|332.49|14
1640159200000|2021-12-22 07:46:40|336.66|332.56|336.83|332.73|336.89|332.79|336.66|332.56|10
1640159210000|2021-12-22 07:46:50|336.85|332.75|336.85|332.75|336.94|332.84|336.85|332.75|11
1640159220000|2021-12-22 07:47:00|336.88|332.78|336.8|332.7|336.89|332.79|336.77|332.67|9
1640159230000|2021-12-22 07:47:10|336.81|332.71|336.85|332.75|336.88|332.78|336.81|332.71|5
1640159240000|2021-12-22 07:47:20|336.88|332.78|336.88|332.78|336.92|332.82|336.88|332.78|4
1640159250000|2021-12-22 07:47:30|336.85|332.75|336.98|332.88|336.98|332.88|336.85|332.75|2
1640159260000|2021-12-22 07:47:40|336.97|332.87|336.98|332.88|336.99|332.89|336.96|332.86|8
1640159270000|2021-12-22 07:47:50|336.97|332.87|336.84|332.74|336.99|332.89|336.84|332.74|4
1640159280000|2021-12-22 07:48:00|336.85|332.75|336.88|332.78|336.88|332.78|336.84|332.74|6
1640159290000|2021-12-22 07:48:10|336.83|332.73|336.88|332.78|336.89|332.79|336.83|332.73|7
1640159300000|2021-12-22 07:48:20|336.91|332.81|336.88|332.78|336.91|332.81|336.88|332.78|2
1640159310000|2021-12-22 07:48:30|336.85|332.75|337|332.9|337|332.9|336.85|332.75|11
1640159320000|2021-12-22 07:48:40|337.01|332.91|337.15|333.05|337.16|333.06|337.01|332.91|9
1640159330000|2021-12-22 07:48:50|337.19|333.09|337.27|333.17|337.33|333.23|337.19|333.09|11
1640159340000|2021-12-22 07:49:00|337.19|333.09|337.23|333.13|337.29|333.19|337.19|333.09|14
1640159350000|2021-12-22 07:49:10|337.19|333.09|337.23|333.13|337.24|333.14|337.11|333.01|4
1640159360000|2021-12-22 07:49:20|337.19|333.09|337.19|333.09|337.26|333.16|337.16|333.06|8
1640159370000|2021-12-22 07:49:30|337.23|333.13|337.26|333.16|337.26|333.16|337.23|333.13|2
1640159380000|2021-12-22 07:49:40|337.31|333.21|337.26|333.16|337.31|333.21|337.26|333.16|2
1640159390000|2021-12-22 07:49:50|337.31|333.21|337.3|333.2|337.31|333.21|337.23|333.13|7
1640159400000|2021-12-22 07:50:00|337.29|333.19|337.29|333.19|337.35|333.25|337.28|333.18|12
1640159410000|2021-12-22 07:50:10|337.31|333.21|337.31|333.21|337.32|333.22|337.3|333.2|9
1640159420000|2021-12-22 07:50:20|337.33|333.23|337.31|333.21|337.36|333.26|337.31|333.21|6
1640159430000|2021-12-22 07:50:30|337.33|333.23|337.31|333.21|337.34|333.24|337.29|333.19|7
1640159440000|2021-12-22 07:50:40|337.32|333.22|337.31|333.21|337.32|333.22|337.27|333.17|4
1640159450000|2021-12-22 07:50:50|337.24|333.14|337.31|333.21|337.31|333.21|337.22|333.12|8
1640159460000|2021-12-22 07:51:00|337.28|333.18|337.33|333.23|337.34|333.24|337.27|333.17|6
1640159470000|2021-12-22 07:51:10|337.34|333.24|337.31|333.21|337.34|333.24|337.28|333.18|6
1640159480000|2021-12-22 07:51:20|337.32|333.22|337.33|333.23|337.34|333.24|337.28|333.18|7
1640159490000|2021-12-22 07:51:30|337.28|333.18|337.31|333.21|337.34|333.24|337.26|333.16|8
1640159500000|2021-12-22 07:51:40|337.32|333.22|337.31|333.21|337.38|333.28|337.28|333.18|9
1640159510000|2021-12-22 07:51:50|337.34|333.24|337.34|333.24|337.34|333.24|337.31|333.21|8
1640159520000|2021-12-22 07:52:00|337.31|333.21|337.35|333.25|337.4|333.3|337.3|333.2|8
1640159530000|2021-12-22 07:52:10|337.34|333.24|337.35|333.25|337.36|333.26|337.29|333.19|7
1640159540000|2021-12-22 07:52:20|337.42|333.32|337.35|333.25|337.42|333.32|337.35|333.25|2
1640159550000|2021-12-22 07:52:30|337.31|333.21|337.37|333.27|337.42|333.32|337.31|333.21|6
1640159560000|2021-12-22 07:52:40|337.36|333.26|337.35|333.25|337.42|333.32|337.23|333.13|11
1640159570000|2021-12-22 07:52:50|337.26|333.16|337.44|333.34|337.44|333.34|337.26|333.16|12
1640159580000|2021-12-22 07:53:00|337.43|333.33|337.43|333.33|337.43|333.33|337.41|333.31|7
1640159590000|2021-12-22 07:53:10|337.35|333.25|337.33|333.23|337.4|333.3|337.33|333.23|10
1640159600000|2021-12-22 07:53:20|337.35|333.25|337.36|333.26|337.36|333.26|337.28|333.18|11
1640159610000|2021-12-22 07:53:30|337.32|333.22|337.36|333.26|337.36|333.26|337.28|333.18|7
1640159620000|2021-12-22 07:53:40|337.35|333.25|337.35|333.25|337.36|333.26|337.32|333.22|6
1640159630000|2021-12-22 07:53:50|337.36|333.26|337.36|333.26|337.39|333.29|337.29|333.19|8
1640159640000|2021-12-22 07:54:00|337.35|333.25|337.33|333.23|337.35|333.25|337.29|333.19|9
1640159650000|2021-12-22 07:54:10|337.34|333.24|337.36|333.26|337.36|333.26|337.31|333.21|13
1640159660000|2021-12-22 07:54:20|337.35|333.25|337.36|333.26|337.36|333.26|337.31|333.21|13
1640159670000|2021-12-22 07:54:30|337.35|333.25|337.29|333.19|337.36|333.26|337.29|333.19|5
1640159680000|2021-12-22 07:54:40|337.36|333.26|337.36|333.26|337.37|333.27|337.34|333.24|12
1640159690000|2021-12-22 07:54:50|337.35|333.25|337.34|333.24|337.35|333.25|337.33|333.23|8
1640159700000|2021-12-22 07:55:00|337.32|333.22|337.31|333.21|337.34|333.24|337.25|333.15|11
1640159710000|2021-12-22 07:55:10|337.3|333.2|337.29|333.19|337.3|333.2|337.24|333.14|6
1640159720000|2021-12-22 07:55:20|337.3|333.2|337.3|333.2|337.3|333.2|337.26|333.16|8
1640159730000|2021-12-22 07:55:30|337.31|333.21|337.31|333.21|337.31|333.21|337.23|333.13|8
1640159740000|2021-12-22 07:55:40|337.29|333.19|337.31|333.21|337.31|333.21|337.29|333.19|2
1640159750000|2021-12-22 07:55:50|337.32|333.22|337.33|333.23|337.37|333.27|337.31|333.21|6
1640159760000|2021-12-22 07:56:00|337.32|333.22|337.33|333.23|337.33|333.23|337.3|333.2|6
1640159770000|2021-12-22 07:56:10|337.32|333.22|337.35|333.25|337.35|333.25|337.31|333.21|12
1640159780000|2021-12-22 07:56:20|337.34|333.24|337.53|333.43|337.53|333.43|337.34|333.24|14
1640159790000|2021-12-22 07:56:30|337.48|333.38|337.57|333.47|337.57|333.47|337.47|333.37|6
1640159800000|2021-12-22 07:56:40|337.58|333.48|337.61|333.51|337.66|333.56|337.58|333.48|14
1640159810000|2021-12-22 07:56:50|337.62|333.52|337.56|333.46|337.62|333.52|337.56|333.46|5
1640159820000|2021-12-22 07:57:00|337.62|333.52|337.56|333.46|337.62|333.52|337.52|333.42|11
1640159830000|2021-12-22 07:57:10|337.55|333.45|337.64|333.54|337.64|333.54|337.55|333.45|10
1640159840000|2021-12-22 07:57:20|337.57|333.47|337.58|333.48|337.58|333.48|337.57|333.47|2
1640159850000|2021-12-22 07:57:30|337.61|333.51|337.64|333.54|337.67|333.57|337.6|333.5|11
1640159860000|2021-12-22 07:57:40|337.61|333.51|337.61|333.51|337.67|333.57|337.61|333.51|3
1640159870000|2021-12-22 07:57:50|337.59|333.49|337.47|333.37|337.67|333.57|337.47|333.37|18
1640159880000|2021-12-22 07:58:00|337.46|333.36|337.56|333.46|337.59|333.49|337.46|333.36|10
1640159890000|2021-12-22 07:58:10|337.52|333.42|337.57|333.47|337.57|333.47|337.5|333.4|10
1640159900000|2021-12-22 07:58:20|337.58|333.48|337.49|333.39|337.62|333.52|337.49|333.39|11
1640159910000|2021-12-22 07:58:30|337.5|333.4|337.52|333.42|337.58|333.48|337.49|333.39|20
1640159920000|2021-12-22 07:58:40|337.53|333.43|337.53|333.43|337.54|333.44|337.51|333.41|10
1640159930000|2021-12-22 07:58:50|337.54|333.44|337.52|333.42|337.6|333.5|337.48|333.38|8
1640159940000|2021-12-22 07:59:00|337.54|333.44|337.6|333.5|337.62|333.52|337.51|333.41|17
1640159950000|2021-12-22 07:59:10|337.62|333.52|337.7|333.6|337.72|333.62|337.62|333.52|9
1640159960000|2021-12-22 07:59:20|337.66|333.56|337.73|333.63|337.75|333.65|337.66|333.56|7
1640159970000|2021-12-22 07:59:30|337.72|333.62|337.72|333.62|337.72|333.62|337.71|333.61|3
1640159980000|2021-12-22 07:59:40|337.71|333.61|337.54|333.44|337.72|333.62|337.54|333.44|10
1640159990000|2021-12-22 07:59:50|337.55|333.45|337.32|333.22|337.55|333.45|337.32|333.22|16
1640160000000|2021-12-22 08:00:00|337.39|333.29|337.39|333.29|337.4|333.3|337.32|333.22|16
1640160010000|2021-12-22 08:00:10|337.37|333.27|337.48|333.38|337.48|333.38|337.34|333.24|20
1640160020000|2021-12-22 08:00:20|337.5|333.4|337.54|333.44|337.54|333.44|337.47|333.37|14
1640160030000|2021-12-22 08:00:30|337.53|333.43|337.53|333.43|337.55|333.45|337.42|333.32|17
1640160040000|2021-12-22 08:00:40|337.54|333.44|337.52|333.42|337.57|333.47|337.44|333.34|12
1640160050000|2021-12-22 08:00:50|337.53|333.43|337.54|333.44|337.57|333.47|337.53|333.43|10
1640160060000|2021-12-22 08:01:00|337.55|333.45|337.57|333.47|337.61|333.51|337.45|333.35|9
1640160070000|2021-12-22 08:01:10|337.55|333.45|337.52|333.42|337.56|333.46|337.51|333.41|13
1640160080000|2021-12-22 08:01:20|337.48|333.38|337.48|333.38|337.51|333.41|337.47|333.37|6
1640160090000|2021-12-22 08:01:30|337.49|333.39|337.49|333.39|337.49|333.39|337.36|333.26|15
1640160100000|2021-12-22 08:01:40|337.51|333.41|337.46|333.36|337.51|333.41|337.34|333.24|19
1640160110000|2021-12-22 08:01:50|337.5|333.4|337.49|333.39|337.5|333.4|337.49|333.39|2
1640160120000|2021-12-22 08:02:00|337.5|333.4|337.5|333.4|337.5|333.4|337.48|333.38|11
1640160130000|2021-12-22 08:02:10|337.49|333.39|337.5|333.4|337.51|333.41|337.48|333.38|12
1640160140000|2021-12-22 08:02:20|337.45|333.35|337.44|333.34|337.54|333.44|337.42|333.32|12
1640160150000|2021-12-22 08:02:30|337.43|333.33|337.45|333.35|337.45|333.35|337.42|333.32|5
1640160160000|2021-12-22 08:02:40|337.38|333.28|337.54|333.44|337.61|333.51|337.34|333.24|18
1640160170000|2021-12-22 08:02:50|337.55|333.45|337.51|333.41|337.55|333.45|337.51|333.41|9
1640160180000|2021-12-22 08:03:00|337.53|333.43|337.46|333.36|337.54|333.44|337.34|333.24|14
1640160190000|2021-12-22 08:03:10|337.47|333.37|337.46|333.36|337.49|333.39|337.4|333.3|15
1640160200000|2021-12-22 08:03:20|337.48|333.38|337.51|333.41|337.54|333.44|337.45|333.35|15
1640160210000|2021-12-22 08:03:30|337.57|333.47|337.51|333.41|337.57|333.47|337.46|333.36|10
1640160220000|2021-12-22 08:03:40|337.52|333.42|337.51|333.41|337.54|333.44|337.5|333.4|7
1640160230000|2021-12-22 08:03:50|337.46|333.36|337.43|333.33|337.46|333.36|337.36|333.26|13
1640160240000|2021-12-22 08:04:00|337.39|333.29|337.42|333.32|337.43|333.33|337.26|333.16|10
1640160250000|2021-12-22 08:04:10|337.43|333.33|337.33|333.23|337.43|333.33|337.33|333.23|16
1640160260000|2021-12-22 08:04:20|337.32|333.22|337.33|333.23|337.34|333.24|337.32|333.22|6
1640160270000|2021-12-22 08:04:30|337.34|333.24|337.32|333.22|337.35|333.25|337.2|333.1|11
1640160280000|2021-12-22 08:04:40|337.21|333.11|336.78|332.68|337.32|333.22|336.78|332.68|18
1640160290000|2021-12-22 08:04:50|336.76|332.66|336.78|332.68|336.83|332.73|336.71|332.61|15
1640160300000|2021-12-22 08:05:00|336.79|332.69|336.85|332.75|336.85|332.75|336.79|332.69|8
1640160310000|2021-12-22 08:05:10|336.82|332.72|336.71|332.61|336.84|332.74|336.71|332.61|12
1640160320000|2021-12-22 08:05:20|336.7|332.6|336.7|332.6|336.71|332.61|336.61|332.51|14
1640160330000|2021-12-22 08:05:30|336.67|332.57|336.65|332.55|336.71|332.61|336.63|332.53|20
1640160340000|2021-12-22 08:05:40|336.64|332.54|336.5|332.4|336.64|332.54|336.49|332.39|13
1640160350000|2021-12-22 08:05:50|336.49|332.39|336.41|332.31|336.49|332.39|336.41|332.31|17
1640160360000|2021-12-22 08:06:00|336.42|332.32|336.5|332.4|336.5|332.4|336.42|332.32|11
1640160370000|2021-12-22 08:06:10|336.49|332.39|336.49|332.39|336.5|332.4|336.44|332.34|13
1640160380000|2021-12-22 08:06:20|336.47|332.37|336.29|332.19|336.47|332.37|336.25|332.15|14
1640160390000|2021-12-22 08:06:30|336.3|332.2|336.21|332.11|336.3|332.2|336.17|332.07|18
1640160400000|2021-12-22 08:06:40|336.18|332.08|336.37|332.27|336.38|332.28|336.13|332.03|10
1640160410000|2021-12-22 08:06:50|336.33|332.23|336.3|332.2|336.34|332.24|336.28|332.18|12
1640160420000|2021-12-22 08:07:00|336.28|332.18|336.31|332.21|336.32|332.22|336.27|332.17|13
1640160430000|2021-12-22 08:07:10|336.3|332.2|336.35|332.25|336.35|332.25|336.28|332.18|11
1640160440000|2021-12-22 08:07:20|336.36|332.26|336.41|332.31|336.42|332.32|336.36|332.26|4
1640160450000|2021-12-22 08:07:30|336.42|332.32|336.42|332.32|336.44|332.34|336.36|332.26|11
1640160460000|2021-12-22 08:07:40|336.44|332.34|336.46|332.36|336.5|332.4|336.42|332.32|9
1640160470000|2021-12-22 08:07:50|336.49|332.39|336.41|332.31|336.51|332.41|336.34|332.24|14
1640160480000|2021-12-22 08:08:00|336.42|332.32|336.31|332.21|336.42|332.32|336.31|332.21|5
1640160490000|2021-12-22 08:08:10|336.38|332.28|336.44|332.34|336.44|332.34|336.37|332.27|8
1640160500000|2021-12-22 08:08:20|336.42|332.32|336.4|332.3|336.42|332.32|336.29|332.19|13
1640160510000|2021-12-22 08:08:30|336.29|332.19|336.28|332.18|336.4|332.3|336.28|332.18|4
1640160520000|2021-12-22 08:08:40|336.4|332.3|336.4|332.3|336.4|332.3|336.29|332.19|3
1640160530000|2021-12-22 08:08:50|336.35|332.25|336.37|332.27|336.42|332.32|336.29|332.19|6
1640160540000|2021-12-22 08:09:00|336.38|332.28|336.38|332.28|336.39|332.29|336.34|332.24|5
1640160550000|2021-12-22 08:09:10|336.33|332.23|336.38|332.28|336.39|332.29|336.33|332.23|4
1640160560000|2021-12-22 08:09:20|336.39|332.29|336.31|332.21|336.39|332.29|336.29|332.19|7
1640160570000|2021-12-22 08:09:30|336.4|332.3|336.38|332.28|336.4|332.3|336.33|332.23|9
1640160580000|2021-12-22 08:09:40|336.33|332.23|336.37|332.27|336.38|332.28|336.33|332.23|6
1640160590000|2021-12-22 08:09:50|336.36|332.26|336.38|332.28|336.38|332.28|336.36|332.26|3
1640160600000|2021-12-22 08:10:00|336.35|332.25|336.41|332.31|336.42|332.32|336.3|332.2|7
1640160610000|2021-12-22 08:10:10|336.38|332.28|336.42|332.32|336.42|332.32|336.35|332.25|4
1640160620000|2021-12-22 08:10:20|336.41|332.31|336.43|332.33|336.43|332.33|336.41|332.31|5
1640160650000|2021-12-22 08:10:50|336.41|332.31|336.41|332.31|336.41|332.31|336.41|332.31|1
1640160660000|2021-12-22 08:11:00|336.37|332.27|336.54|332.44|336.55|332.45|336.34|332.24|14
1640160670000|2021-12-22 08:11:10|336.55|332.45|336.53|332.43|336.64|332.54|336.53|332.43|7
1640160680000|2021-12-22 08:11:20|336.52|332.42|336.55|332.45|336.61|332.51|336.52|332.42|9
1640160690000|2021-12-22 08:11:30|336.54|332.44|336.54|332.44|336.54|332.44|336.54|332.44|1
1640160710000|2021-12-22 08:11:50|336.53|332.43|336.54|332.44|336.54|332.44|336.53|332.43|2
1640160720000|2021-12-22 08:12:00|336.58|332.48|336.58|332.48|336.61|332.51|336.58|332.48|5
1640160730000|2021-12-22 08:12:10|336.59|332.49|336.6|332.5|336.65|332.55|336.54|332.44|8
1640160740000|2021-12-22 08:12:20|336.64|332.54|336.71|332.61|336.75|332.65|336.58|332.48|11
1640160750000|2021-12-22 08:12:30|336.85|332.75|336.71|332.61|336.85|332.75|336.7|332.6|4
1640160760000|2021-12-22 08:12:40|336.83|332.73|336.92|332.82|336.93|332.83|336.77|332.67|8
1640160770000|2021-12-22 08:12:50|336.93|332.83|336.93|332.83|336.93|332.83|336.89|332.79|4
1640160780000|2021-12-22 08:13:00|336.96|332.86|337.09|332.99|337.09|332.99|336.94|332.84|10
1640160790000|2021-12-22 08:13:10|337.08|332.98|337.17|333.07|337.17|333.07|337.03|332.93|10
1640160800000|2021-12-22 08:13:20|337.26|333.16|337.22|333.12|337.26|333.16|337.18|333.08|13
1640160810000|2021-12-22 08:13:30|337.25|333.15|337.24|333.14|337.25|333.15|337.21|333.11|9
1640160820000|2021-12-22 08:13:40|337.25|333.15|337.23|333.13|337.25|333.15|337.19|333.09|8
1640160830000|2021-12-22 08:13:50|337.22|333.12|337.23|333.13|337.23|333.13|337.2|333.1|4
1640160840000|2021-12-22 08:14:00|337.22|333.12|337.24|333.14|337.24|333.14|337.21|333.11|4
1640160850000|2021-12-22 08:14:10|337.25|333.15|337.24|333.14|337.25|333.15|337.24|333.14|2
1640160860000|2021-12-22 08:14:20|337.17|333.07|337.16|333.06|337.2|333.1|337.06|332.96|8
1640160870000|2021-12-22 08:14:30|337.15|333.05|337.05|332.95|337.22|333.12|337.05|332.95|7
1640160880000|2021-12-22 08:14:40|337.09|332.99|336.89|332.79|337.09|332.99|336.87|332.77|13
1640160890000|2021-12-22 08:14:50|336.86|332.76|336.67|332.57|336.92|332.82|336.65|332.55|15
1640160900000|2021-12-22 08:15:00|336.74|332.64|336.83|332.73|336.88|332.78|336.74|332.64|16
1640160910000|2021-12-22 08:15:10|336.86|332.76|336.86|332.76|336.87|332.77|336.86|332.76|5
1640160920000|2021-12-22 08:15:20|336.91|332.81|336.86|332.76|336.91|332.81|336.83|332.73|7
1640160930000|2021-12-22 08:15:30|336.88|332.78|336.82|332.72|336.91|332.81|336.82|332.72|5
1640160940000|2021-12-22 08:15:40|336.84|332.74|336.78|332.68|336.89|332.79|336.77|332.67|9
1640160950000|2021-12-22 08:15:50|336.77|332.67|336.76|332.66|336.77|332.67|336.69|332.59|12
1640160960000|2021-12-22 08:16:00|336.75|332.65|336.7|332.6|336.76|332.66|336.64|332.54|14
1640160970000|2021-12-22 08:16:10|336.74|332.64|336.76|332.66|336.77|332.67|336.74|332.64|9
1640160980000|2021-12-22 08:16:20|336.75|332.65|336.69|332.59|336.8|332.7|336.68|332.58|13
1640160990000|2021-12-22 08:16:30|336.68|332.58|336.7|332.6|336.72|332.62|336.64|332.54|11
1640161000000|2021-12-22 08:16:40|336.68|332.58|336.47|332.37|336.68|332.58|336.43|332.33|16
1640161010000|2021-12-22 08:16:50|336.43|332.33|336.47|332.37|336.47|332.37|336.43|332.33|2
1640161020000|2021-12-22 08:17:00|336.48|332.38|336.49|332.39|336.54|332.44|336.45|332.35|13
1640161030000|2021-12-22 08:17:10|336.48|332.38|336.62|332.52|336.68|332.58|336.48|332.38|12
1640161040000|2021-12-22 08:17:20|336.68|332.58|336.65|332.55|336.68|332.58|336.65|332.55|2
1640161050000|2021-12-22 08:17:30|336.55|332.45|336.65|332.55|336.67|332.57|336.55|332.45|6
1640161060000|2021-12-22 08:17:40|336.61|332.51|336.65|332.55|336.67|332.57|336.61|332.51|4
1640161100000|2021-12-22 08:18:20|336.68|332.58|336.7|332.6|336.7|332.6|336.68|332.58|2
1640161110000|2021-12-22 08:18:30|336.71|332.61|336.71|332.61|336.73|332.63|336.69|332.59|5
1640161120000|2021-12-22 08:18:40|336.77|332.67|336.77|332.67|336.77|332.67|336.74|332.64|3
1640161130000|2021-12-22 08:18:50|336.74|332.64|336.7|332.6|336.78|332.68|336.7|332.6|3
1640161140000|2021-12-22 08:19:00|336.74|332.64|336.67|332.57|336.74|332.64|336.66|332.56|4
1640161150000|2021-12-22 08:19:10|336.66|332.56|336.69|332.59|336.73|332.63|336.66|332.56|10
1640161160000|2021-12-22 08:19:20|336.66|332.56|336.55|332.45|336.71|332.61|336.55|332.45|8
1640161170000|2021-12-22 08:19:30|336.59|332.49|336.46|332.36|336.59|332.49|336.46|332.36|10
1640161180000|2021-12-22 08:19:40|336.5|332.4|336.55|332.45|336.56|332.46|336.49|332.39|14
1640161190000|2021-12-22 08:19:50|336.56|332.46|336.61|332.51|336.61|332.51|336.55|332.45|7
1640161200000|2021-12-22 08:20:00|336.6|332.5|336.61|332.51|336.63|332.53|336.58|332.48|5
1640161210000|2021-12-22 08:20:10|336.59|332.49|336.62|332.52|336.65|332.55|336.59|332.49|5
1640161220000|2021-12-22 08:20:20|336.61|332.51|336.62|332.52|336.66|332.56|336.56|332.46|8
1640161230000|2021-12-22 08:20:30|336.71|332.61|336.81|332.71|336.81|332.71|336.69|332.59|14
1640161240000|2021-12-22 08:20:40|336.77|332.67|336.77|332.67|336.82|332.72|336.75|332.65|11
1640161250000|2021-12-22 08:20:50|336.79|332.69|336.77|332.67|336.82|332.72|336.72|332.62|8
1640161260000|2021-12-22 08:21:00|336.8|332.7|336.84|332.74|336.88|332.78|336.75|332.65|19
1640161270000|2021-12-22 08:21:10|336.89|332.79|336.9|332.8|336.9|332.8|336.85|332.75|7
1640161280000|2021-12-22 08:21:20|336.89|332.79|336.97|332.87|337.01|332.91|336.89|332.79|10
1640161290000|2021-12-22 08:21:30|337.02|332.92|336.83|332.73|337.02|332.92|336.83|332.73|9
1640161300000|2021-12-22 08:21:40|336.86|332.76|336.9|332.8|336.93|332.83|336.83|332.73|15
1640161310000|2021-12-22 08:21:50|336.91|332.81|336.93|332.83|336.96|332.86|336.9|332.8|9
1640161320000|2021-12-22 08:22:00|336.92|332.82|336.95|332.85|336.99|332.89|336.92|332.82|6
1640161330000|2021-12-22 08:22:10|336.97|332.87|336.97|332.87|337.01|332.91|336.97|332.87|5
1640161340000|2021-12-22 08:22:20|336.99|332.89|337.04|332.94|337.04|332.94|336.97|332.87|6
1640161350000|2021-12-22 08:22:30|337|332.9|336.97|332.87|337|332.9|336.97|332.87|2
1640161360000|2021-12-22 08:22:40|337.06|332.96|337.22|333.12|337.22|333.12|336.97|332.87|12
1640161370000|2021-12-22 08:22:50|337.23|333.13|337.29|333.19|337.29|333.19|337.23|333.13|5
1640161380000|2021-12-22 08:23:00|337.24|333.14|337.29|333.19|337.34|333.24|337.24|333.14|5
1640161390000|2021-12-22 08:23:10|337.3|333.2|337.41|333.31|337.48|333.38|337.3|333.2|13
1640161400000|2021-12-22 08:23:20|337.44|333.34|337.45|333.35|337.46|333.36|337.41|333.31|10
1640161410000|2021-12-22 08:23:30|337.46|333.36|337.46|333.36|337.47|333.37|337.46|333.36|3
1640161420000|2021-12-22 08:23:40|337.5|333.4|337.5|333.4|337.53|333.43|337.43|333.33|9
1640161430000|2021-12-22 08:23:50|337.47|333.37|337.52|333.42|337.54|333.44|337.47|333.37|7
1640161440000|2021-12-22 08:24:00|337.54|333.44|337.51|333.41|337.55|333.45|337.49|333.39|12
1640161450000|2021-12-22 08:24:10|337.58|333.48|337.47|333.37|337.58|333.48|337.43|333.33|6
1640161460000|2021-12-22 08:24:20|337.43|333.33|337.47|333.37|337.52|333.42|337.42|333.32|6
1640161470000|2021-12-22 08:24:30|337.43|333.33|337.48|333.38|337.48|333.38|337.43|333.33|2
1640161480000|2021-12-22 08:24:40|337.5|333.4|337.47|333.37|337.5|333.4|337.47|333.37|4
1640161500000|2021-12-22 08:25:00|337.49|333.39|337.44|333.34|337.49|333.39|337.4|333.3|9
1640161510000|2021-12-22 08:25:10|337.42|333.32|337.35|333.25|337.43|333.33|337.33|333.23|7
1640161520000|2021-12-22 08:25:20|337.37|333.27|337.41|333.31|337.41|333.31|337.3|333.2|15
1640161530000|2021-12-22 08:25:30|337.4|333.3|337.41|333.31|337.42|333.32|337.4|333.3|7
1640161540000|2021-12-22 08:25:40|337.4|333.3|337.41|333.31|337.42|333.32|337.39|333.29|7
1640161560000|2021-12-22 08:26:00|337.42|333.32|337.44|333.34|337.44|333.34|337.41|333.31|9
1640161570000|2021-12-22 08:26:10|337.49|333.39|337.46|333.36|337.49|333.39|337.46|333.36|2
1640161580000|2021-12-22 08:26:20|337.47|333.37|337.55|333.45|337.55|333.45|337.47|333.37|6
1640161600000|2021-12-22 08:26:40|337.54|333.44|337.49|333.39|337.54|333.44|337.44|333.34|6
1640161610000|2021-12-22 08:26:50|337.5|333.4|337.46|333.36|337.51|333.41|337.4|333.3|9
1640161620000|2021-12-22 08:27:00|337.45|333.35|337.42|333.32|337.46|333.36|337.42|333.32|8
1640161630000|2021-12-22 08:27:10|337.47|333.37|337.52|333.42|337.54|333.44|337.46|333.36|8
1640161640000|2021-12-22 08:27:20|337.51|333.41|337.51|333.41|337.54|333.44|337.5|333.4|4
1640161650000|2021-12-22 08:27:30|337.53|333.43|337.54|333.44|337.54|333.44|337.53|333.43|2
1640161660000|2021-12-22 08:27:40|337.53|333.43|337.48|333.38|337.54|333.44|337.48|333.38|3
1640161670000|2021-12-22 08:27:50|337.54|333.44|337.54|333.44|337.54|333.44|337.54|333.44|1
1640161680000|2021-12-22 08:28:00|337.59|333.49|337.59|333.49|337.59|333.49|337.59|333.49|1
1640161690000|2021-12-22 08:28:10|337.6|333.5|337.61|333.51|337.61|333.51|337.6|333.5|2
1640161700000|2021-12-22 08:28:20|337.6|333.5|337.59|333.49|337.6|333.5|337.53|333.43|6
1640161710000|2021-12-22 08:28:30|337.61|333.51|337.59|333.49|337.61|333.51|337.57|333.47|8
1640161720000|2021-12-22 08:28:40|337.64|333.54|337.62|333.52|337.65|333.55|337.62|333.52|4
1640161730000|2021-12-22 08:28:50|337.64|333.54|337.82|333.72|337.82|333.72|337.62|333.52|12
1640161740000|2021-12-22 08:29:00|337.77|333.67|337.82|333.72|337.83|333.73|337.77|333.67|7
1640161750000|2021-12-22 08:29:10|337.8|333.7|337.8|333.7|337.8|333.7|337.8|333.7|1
1640161760000|2021-12-22 08:29:20|337.81|333.71|337.9|333.8|337.9|333.8|337.8|333.7|7
1640161770000|2021-12-22 08:29:30|337.95|333.85|337.9|333.8|337.95|333.85|337.87|333.77|4
1640161780000|2021-12-22 08:29:40|337.93|333.83|337.95|333.85|337.95|333.85|337.87|333.77|5
1640161790000|2021-12-22 08:29:50|338.05|333.95|338.13|334.03|338.17|334.07|338.03|333.93|7
1640161800000|2021-12-22 08:30:00|338.01|333.91|337.83|333.73|338.1|334|337.81|333.71|15
1640161810000|2021-12-22 08:30:10|337.82|333.72|337.65|333.55|337.84|333.74|337.64|333.54|15
1640161820000|2021-12-22 08:30:20|337.64|333.54|337.63|333.53|337.66|333.56|337.6|333.5|13
1640161830000|2021-12-22 08:30:30|337.62|333.52|337.61|333.51|337.68|333.58|337.61|333.51|12
1640161840000|2021-12-22 08:30:40|337.6|333.5|337.68|333.58|337.68|333.58|337.6|333.5|6
1640161850000|2021-12-22 08:30:50|337.67|333.57|337.76|333.66|337.76|333.66|337.67|333.57|8
1640161860000|2021-12-22 08:31:00|337.8|333.7|337.66|333.56|337.8|333.7|337.62|333.52|12
1640161870000|2021-12-22 08:31:10|337.58|333.48|337.68|333.58|337.8|333.7|337.58|333.48|9
1640161880000|2021-12-22 08:31:20|337.67|333.57|337.66|333.56|337.73|333.63|337.66|333.56|8
1640161890000|2021-12-22 08:31:30|337.67|333.57|337.68|333.58|337.69|333.59|337.62|333.52|8
1640161900000|2021-12-22 08:31:40|337.69|333.59|337.69|333.59|337.72|333.62|337.68|333.58|5
1640161910000|2021-12-22 08:31:50|337.67|333.57|337.65|333.55|337.8|333.7|337.65|333.55|5
1640161920000|2021-12-22 08:32:00|337.67|333.57|337.66|333.56|337.69|333.59|337.65|333.55|13
1640161930000|2021-12-22 08:32:10|337.67|333.57|337.72|333.62|337.72|333.62|337.65|333.55|7
1640161940000|2021-12-22 08:32:20|337.73|333.63|337.74|333.64|337.74|333.64|337.71|333.61|3
1640161950000|2021-12-22 08:32:30|337.75|333.65|337.79|333.69|337.81|333.71|337.74|333.64|10
1640161960000|2021-12-22 08:32:40|337.76|333.66|337.75|333.65|337.79|333.69|337.73|333.63|8
1640161970000|2021-12-22 08:32:50|337.78|333.68|337.78|333.68|337.78|333.68|337.78|333.68|1
1640161980000|2021-12-22 08:33:00|337.81|333.71|337.81|333.71|337.81|333.71|337.81|333.71|1
1640161990000|2021-12-22 08:33:10|337.76|333.66|337.81|333.71|337.81|333.71|337.76|333.66|3
1640162000000|2021-12-22 08:33:20|337.82|333.72|337.81|333.71|337.93|333.83|337.77|333.67|11
1640162010000|2021-12-22 08:33:30|337.83|333.73|337.82|333.72|337.83|333.73|337.79|333.69|3
1640162030000|2021-12-22 08:33:50|337.83|333.73|337.86|333.76|337.88|333.78|337.83|333.73|3
1640162040000|2021-12-22 08:34:00|337.91|333.81|338.08|333.98|338.11|334.01|337.91|333.81|12
1640162050000|2021-12-22 08:34:10|338.11|334.01|338.26|334.16|338.3|334.2|338.11|334.01|9
1640162060000|2021-12-22 08:34:20|338.32|334.22|338.43|334.33|338.45|334.35|338.31|334.21|16
1640162070000|2021-12-22 08:34:30|338.4|334.3|338.37|334.27|338.46|334.36|338.32|334.22|16
1640162080000|2021-12-22 08:34:40|338.39|334.29|338.4|334.3|338.42|334.32|338.26|334.16|11
1640162090000|2021-12-22 08:34:50|338.43|334.33|338.43|334.33|338.44|334.34|338.32|334.22|6
1640162100000|2021-12-22 08:35:00|338.34|334.24|338.4|334.3|338.43|334.33|338.33|334.23|12
1640162110000|2021-12-22 08:35:10|338.41|334.31|338.43|334.33|338.45|334.35|338.28|334.18|9
1640162120000|2021-12-22 08:35:20|338.44|334.34|338.44|334.34|338.44|334.34|338.4|334.3|3
1640162130000|2021-12-22 08:35:30|338.36|334.26|338.01|333.91|338.44|334.34|338|333.9|12
1640162140000|2021-12-22 08:35:40|337.98|333.88|337.96|333.86|337.98|333.88|337.94|333.84|10
1640162150000|2021-12-22 08:35:50|337.94|333.84|337.75|333.65|337.94|333.84|337.75|333.65|10
1640162160000|2021-12-22 08:36:00|337.87|333.77|338.26|334.16|338.26|334.16|337.76|333.66|11
1640162170000|2021-12-22 08:36:10|338.27|334.17|338.33|334.23|338.33|334.23|338.27|334.17|5
1640162180000|2021-12-22 08:36:20|338.29|334.19|338.43|334.33|338.43|334.33|338.29|334.19|12
1640162190000|2021-12-22 08:36:30|338.42|334.32|338.43|334.33|338.43|334.33|338.42|334.32|2
1640162200000|2021-12-22 08:36:40|338.39|334.29|338.41|334.31|338.43|334.33|338.39|334.29|4
1640162210000|2021-12-22 08:36:50|338.52|334.42|338.83|334.73|338.83|334.73|338.52|334.42|17
1640162220000|2021-12-22 08:37:00|338.84|334.74|338.87|334.77|338.87|334.77|338.66|334.56|15
1640162230000|2021-12-22 08:37:10|338.76|334.66|338.72|334.62|338.77|334.67|338.66|334.56|10
1640162240000|2021-12-22 08:37:20|338.71|334.61|338.81|334.71|338.88|334.78|338.66|334.56|20
1640162250000|2021-12-22 08:37:30|338.82|334.72|338.84|334.74|338.93|334.83|338.76|334.66|16
1640162260000|2021-12-22 08:37:40|338.82|334.72|338.92|334.82|339.01|334.91|338.82|334.72|19
1640162270000|2021-12-22 08:37:50|338.96|334.86|338.65|334.55|338.96|334.86|338.65|334.55|6
1640162280000|2021-12-22 08:38:00|338.71|334.61|338.73|334.63|338.79|334.69|338.69|334.59|16
1640162290000|2021-12-22 08:38:10|338.72|334.62|339.09|334.99|339.12|335.02|338.67|334.57|14
1640162300000|2021-12-22 08:38:20|339.04|334.94|339.25|335.15|339.3|335.2|339.04|334.94|16
1640162310000|2021-12-22 08:38:30|339.2|335.1|339.12|335.02|339.27|335.17|339.11|335.01|14
1640162320000|2021-12-22 08:38:40|339.17|335.07|339.16|335.06|339.2|335.1|339.08|334.98|12
1640162330000|2021-12-22 08:38:50|339.08|334.98|338.84|334.74|339.14|335.04|338.76|334.66|22
1640162340000|2021-12-22 08:39:00|338.89|334.79|338.86|334.76|338.89|334.79|338.79|334.69|7
1640162350000|2021-12-22 08:39:10|338.74|334.64|338.84|334.74|338.9|334.8|338.69|334.59|10
1640162370000|2021-12-22 08:39:30|338.89|334.79|338.84|334.74|338.89|334.79|338.83|334.73|4
1640162380000|2021-12-22 08:39:40|338.81|334.71|338.73|334.63|338.81|334.71|338.73|334.63|3
1640162390000|2021-12-22 08:39:50|338.77|334.67|338.75|334.65|338.88|334.78|338.72|334.62|6
1640162400000|2021-12-22 08:40:00|338.76|334.66|338.72|334.62|338.84|334.74|338.71|334.61|8
1640162410000|2021-12-22 08:40:10|338.83|334.73|338.67|334.57|338.84|334.74|338.59|334.49|17
1640162420000|2021-12-22 08:40:20|338.66|334.56|338.81|334.71|338.81|334.71|338.63|334.53|7
1640162430000|2021-12-22 08:40:30|338.77|334.67|339.1|335|339.1|335|338.72|334.62|14
1640162440000|2021-12-22 08:40:40|339.23|335.13|339.24|335.14|339.24|335.14|339.19|335.09|6
1640162450000|2021-12-22 08:40:50|339.26|335.16|338.98|334.88|339.26|335.16|338.98|334.88|6
1640162460000|2021-12-22 08:41:00|338.94|334.84|338.91|334.81|339.01|334.91|338.86|334.76|11
1640162470000|2021-12-22 08:41:10|338.94|334.84|338.97|334.87|339.13|335.03|338.93|334.83|25
1640162480000|2021-12-22 08:41:20|338.92|334.82|339.06|334.96|339.06|334.96|338.89|334.79|13
1640162490000|2021-12-22 08:41:30|339.05|334.95|338.96|334.86|339.06|334.96|338.96|334.86|15
1640162500000|2021-12-22 08:41:40|338.9|334.8|338.77|334.67|338.9|334.8|338.72|334.62|15
1640162510000|2021-12-22 08:41:50|338.76|334.66|338.67|334.57|338.76|334.66|338.67|334.57|9
1640162520000|2021-12-22 08:42:00|338.66|334.56|338.59|334.49|338.66|334.56|338.52|334.42|19
1640162530000|2021-12-22 08:42:10|338.6|334.5|338.53|334.43|338.63|334.53|338.53|334.43|12
1640162540000|2021-12-22 08:42:20|338.55|334.45|338.43|334.33|338.55|334.45|338.43|334.33|15
1640162550000|2021-12-22 08:42:30|338.48|334.38|338.48|334.38|338.55|334.45|338.45|334.35|19
1640162560000|2021-12-22 08:42:40|338.47|334.37|338.5|334.4|338.51|334.41|338.47|334.37|5
1640162570000|2021-12-22 08:42:50|338.54|334.44|338.5|334.4|338.58|334.48|338.46|334.36|18
1640162580000|2021-12-22 08:43:00|338.47|334.37|338.51|334.41|338.56|334.46|338.44|334.34|14
1640162590000|2021-12-22 08:43:10|338.49|334.39|338.45|334.35|338.51|334.41|338.45|334.35|5
1640162600000|2021-12-22 08:43:20|338.5|334.4|338.51|334.41|338.51|334.41|338.41|334.31|7
1640162610000|2021-12-22 08:43:30|338.48|334.38|338.51|334.41|338.54|334.44|338.48|334.38|5
1640162620000|2021-12-22 08:43:40|338.54|334.44|338.56|334.46|338.62|334.52|338.54|334.44|4
1640162630000|2021-12-22 08:43:50|338.58|334.48|338.46|334.36|338.58|334.48|338.46|334.36|7
1640162660000|2021-12-22 08:44:20|338.43|334.33|338.46|334.36|338.5|334.4|338.43|334.33|4
1640162670000|2021-12-22 08:44:30|338.45|334.35|338.55|334.45|338.58|334.48|338.45|334.35|8
1640162680000|2021-12-22 08:44:40|338.48|334.38|338.53|334.43|338.53|334.43|338.47|334.37|10
1640162690000|2021-12-22 08:44:50|338.51|334.41|338.51|334.41|338.58|334.48|338.49|334.39|8
1640162700000|2021-12-22 08:45:00|338.54|334.44|338.48|334.38|338.58|334.48|338.41|334.31|17
1640162710000|2021-12-22 08:45:10|338.47|334.37|338.53|334.43|338.53|334.43|338.46|334.36|15
1640162720000|2021-12-22 08:45:20|338.52|334.42|338.48|334.38|338.53|334.43|338.42|334.32|18
1640162730000|2021-12-22 08:45:30|338.5|334.4|338.57|334.47|338.65|334.55|338.46|334.36|13
1640162740000|2021-12-22 08:45:40|338.56|334.46|338.59|334.49|338.59|334.49|338.5|334.4|22
1640162750000|2021-12-22 08:45:50|338.57|334.47|338.58|334.48|338.59|334.49|338.51|334.41|18
1640162760000|2021-12-22 08:46:00|338.59|334.49|338.59|334.49|338.59|334.49|338.59|334.49|1
1640162770000|2021-12-22 08:46:10|338.56|334.46|338.53|334.43|338.59|334.49|338.53|334.43|11
1640162780000|2021-12-22 08:46:20|338.57|334.47|338.52|334.42|338.57|334.47|338.52|334.42|2
1640162790000|2021-12-22 08:46:30|338.57|334.47|338.57|334.47|338.57|334.47|338.57|334.47|1
1640162800000|2021-12-22 08:46:40|338.58|334.48|338.53|334.43|338.58|334.48|338.53|334.43|5
1640162820000|2021-12-22 08:47:00|338.52|334.42|338.5|334.4|338.55|334.45|338.46|334.36|11
1640162830000|2021-12-22 08:47:10|338.48|334.38|338.52|334.42|338.59|334.49|338.48|334.38|19
1640162840000|2021-12-22 08:47:20|338.53|334.43|338.58|334.48|338.59|334.49|338.52|334.42|9
1640162850000|2021-12-22 08:47:30|338.59|334.49|338.68|334.58|338.68|334.58|338.56|334.46|11
1640162860000|2021-12-22 08:47:40|338.73|334.63|338.76|334.66|338.8|334.7|338.69|334.59|11
1640162870000|2021-12-22 08:47:50|338.79|334.69|338.75|334.65|338.8|334.7|338.72|334.62|11
1640162880000|2021-12-22 08:48:00|338.77|334.67|338.77|334.67|338.84|334.74|338.77|334.67|10
1640162890000|2021-12-22 08:48:10|338.75|334.65|338.66|334.56|338.75|334.65|338.66|334.56|5
1640162900000|2021-12-22 08:48:20|338.67|334.57|338.68|334.58|338.7|334.6|338.61|334.51|14
1640162910000|2021-12-22 08:48:30|338.69|334.59|338.66|334.56|338.69|334.59|338.63|334.53|7
1640162920000|2021-12-22 08:48:40|338.68|334.58|338.54|334.44|338.68|334.58|338.51|334.41|18
1640162930000|2021-12-22 08:48:50|338.51|334.41|338.46|334.36|338.54|334.44|338.43|334.33|14
1640162940000|2021-12-22 08:49:00|338.43|334.33|338.43|334.33|338.45|334.35|338.43|334.33|3
1640162950000|2021-12-22 08:49:10|338.44|334.34|338.44|334.34|338.51|334.41|338.41|334.31|12
1640162960000|2021-12-22 08:49:20|338.41|334.31|338.38|334.28|338.41|334.31|338.29|334.19|17
1640162970000|2021-12-22 08:49:30|338.39|334.29|338.4|334.3|338.44|334.34|338.35|334.25|10
1640162980000|2021-12-22 08:49:40|338.41|334.31|338.4|334.3|338.45|334.35|338.36|334.26|6
1640162990000|2021-12-22 08:49:50|338.42|334.32|338.4|334.3|338.42|334.32|338.39|334.29|3
1640163000000|2021-12-22 08:50:00|338.36|334.26|338.49|334.39|338.52|334.42|338.35|334.25|10
1640163010000|2021-12-22 08:50:10|338.52|334.42|338.42|334.32|338.52|334.42|338.42|334.32|3
1640163020000|2021-12-22 08:50:20|338.44|334.34|338.58|334.48|338.58|334.48|338.39|334.29|9
1640163030000|2021-12-22 08:50:30|338.45|334.35|338.5|334.4|338.5|334.4|338.42|334.32|13
1640163040000|2021-12-22 08:50:40|338.47|334.37|338.48|334.38|338.49|334.39|338.43|334.33|7
1640163050000|2021-12-22 08:50:50|338.45|334.35|338.48|334.38|338.58|334.48|338.45|334.35|8
1640163060000|2021-12-22 08:51:00|338.46|334.36|338.44|334.34|338.49|334.39|338.44|334.34|7
1640163070000|2021-12-22 08:51:10|338.49|334.39|338.49|334.39|338.59|334.49|338.45|334.35|12
1640163080000|2021-12-22 08:51:20|338.51|334.41|338.48|334.38|338.54|334.44|338.46|334.36|8
1640163090000|2021-12-22 08:51:30|338.46|334.36|338.47|334.37|338.48|334.38|338.46|334.36|5
1640163100000|2021-12-22 08:51:40|338.49|334.39|338.4|334.3|338.49|334.39|338.4|334.3|9
1640163110000|2021-12-22 08:51:50|338.38|334.28|338.32|334.22|338.43|334.33|338.29|334.19|14
1640163120000|2021-12-22 08:52:00|338.29|334.19|338.32|334.22|338.33|334.23|338.26|334.16|6
1640163130000|2021-12-22 08:52:10|338.31|334.21|338.3|334.2|338.41|334.31|338.29|334.19|10
1640163140000|2021-12-22 08:52:20|338.31|334.21|338.3|334.2|338.31|334.21|338.3|334.2|4
1640163150000|2021-12-22 08:52:30|338.33|334.23|338.03|333.93|338.33|334.23|338.03|333.93|17
1640163160000|2021-12-22 08:52:40|338.04|333.94|338.09|333.99|338.13|334.03|337.95|333.85|17
1640163170000|2021-12-22 08:52:50|338.06|333.96|338.15|334.05|338.16|334.06|338.06|333.96|15
1640163180000|2021-12-22 08:53:00|338.14|334.04|338.16|334.06|338.17|334.07|338.14|334.04|10
1640163190000|2021-12-22 08:53:10|338.17|334.07|338.25|334.15|338.25|334.15|338.17|334.07|12
1640163200000|2021-12-22 08:53:20|338.21|334.11|338.24|334.14|338.28|334.18|338.18|334.08|17
1640163210000|2021-12-22 08:53:30|338.25|334.15|338.15|334.05|338.25|334.15|338.15|334.05|18
1640163220000|2021-12-22 08:53:40|338.16|334.06|338.11|334.01|338.19|334.09|338.11|334.01|10
1640163230000|2021-12-22 08:53:50|338.15|334.05|338.13|334.03|338.18|334.08|338.11|334.01|12
1640163240000|2021-12-22 08:54:00|338.12|334.02|338.16|334.06|338.17|334.07|338.12|334.02|9
1640163250000|2021-12-22 08:54:10|338.15|334.05|338.12|334.02|338.16|334.06|338.05|333.95|9
1640163260000|2021-12-22 08:54:20|338.14|334.04|338.19|334.09|338.21|334.11|338.14|334.04|9
1640163270000|2021-12-22 08:54:30|338.14|334.04|338.25|334.15|338.28|334.18|338.14|334.04|8
1640163280000|2021-12-22 08:54:40|338.26|334.16|338.26|334.16|338.3|334.2|338.22|334.12|6
1640163290000|2021-12-22 08:54:50|338.27|334.17|338.27|334.17|338.31|334.21|338.26|334.16|10
1640163300000|2021-12-22 08:55:00|338.29|334.19|338.31|334.21|338.31|334.21|338.26|334.16|10
1640163310000|2021-12-22 08:55:10|338.32|334.22|338.28|334.18|338.32|334.22|338.26|334.16|7
1640163320000|2021-12-22 08:55:20|338.24|334.14|338.28|334.18|338.28|334.18|338.24|334.14|3
1640163330000|2021-12-22 08:55:30|338.29|334.19|338.27|334.17|338.3|334.2|338.21|334.11|11
1640163340000|2021-12-22 08:55:40|338.29|334.19|338.28|334.18|338.29|334.19|338.25|334.15|8
1640163350000|2021-12-22 08:55:50|338.27|334.17|338.3|334.2|338.33|334.23|338.27|334.17|6
1640163360000|2021-12-22 08:56:00|338.28|334.18|338.28|334.18|338.33|334.23|338.28|334.18|5
1640163370000|2021-12-22 08:56:10|338.29|334.19|338.02|333.92|338.29|334.19|337.98|333.88|17
1640163380000|2021-12-22 08:56:20|337.99|333.89|338.05|333.95|338.06|333.96|337.99|333.89|10
1640163390000|2021-12-22 08:56:30|338.08|333.98|338.09|333.99|338.12|334.02|338.03|333.93|5
1640163400000|2021-12-22 08:56:40|338.11|334.01|338.26|334.16|338.27|334.17|338.09|333.99|16
1640163410000|2021-12-22 08:56:50|338.33|334.23|338.3|334.2|338.33|334.23|338.25|334.15|4
1640163420000|2021-12-22 08:57:00|338.32|334.22|338.32|334.22|338.35|334.25|338.3|334.2|7
1640163430000|2021-12-22 08:57:10|338.43|334.33|338.51|334.41|338.51|334.41|338.43|334.33|5
1640163440000|2021-12-22 08:57:20|338.5|334.4|338.5|334.4|338.51|334.41|338.5|334.4|3
1640163450000|2021-12-22 08:57:30|338.49|334.39|338.02|333.92|338.49|334.39|338.02|333.92|21
1640163460000|2021-12-22 08:57:40|337.97|333.87|337.79|333.69|337.97|333.87|337.77|333.67|25
1640163470000|2021-12-22 08:57:50|337.8|333.7|337.83|333.73|337.84|333.74|337.79|333.69|16
1640163480000|2021-12-22 08:58:00|337.88|333.78|337.83|333.73|337.96|333.86|337.83|333.73|11
1640163490000|2021-12-22 08:58:10|337.86|333.76|337.87|333.77|337.93|333.83|337.84|333.74|13
1640163500000|2021-12-22 08:58:20|337.89|333.79|337.74|333.64|337.89|333.79|337.74|333.64|15
1640163510000|2021-12-22 08:58:30|337.76|333.66|337.79|333.69|337.79|333.69|337.71|333.61|19
1640163520000|2021-12-22 08:58:40|337.75|333.65|337.55|333.45|337.76|333.66|337.48|333.38|24
1640163530000|2021-12-22 08:58:50|337.56|333.46|337.67|333.57|337.69|333.59|337.52|333.42|17
1640163540000|2021-12-22 08:59:00|337.66|333.56|337.74|333.64|337.76|333.66|337.64|333.54|12
1640163550000|2021-12-22 08:59:10|337.75|333.65|337.74|333.64|337.75|333.65|337.67|333.57|16
1640163560000|2021-12-22 08:59:20|337.79|333.69|337.48|333.38|337.79|333.69|337.45|333.35|23
1640163570000|2021-12-22 08:59:30|337.51|333.41|337.41|333.31|337.51|333.41|337.38|333.28|22
1640163580000|2021-12-22 08:59:40|337.4|333.3|337.43|333.33|337.47|333.37|337.4|333.3|13
1640163590000|2021-12-22 08:59:50|337.41|333.31|337.3|333.2|337.42|333.32|337.28|333.18|20
1640163600000|2021-12-22 09:00:00|337.31|333.21|337.46|333.36|337.46|333.36|337.2|333.1|18
1640163610000|2021-12-22 09:00:10|337.44|333.34|337.51|333.41|337.52|333.42|337.43|333.33|9
1640163620000|2021-12-22 09:00:20|337.53|333.43|337.48|333.38|337.53|333.43|337.46|333.36|7
1640163630000|2021-12-22 09:00:30|337.46|333.36|337.47|333.37|337.47|333.37|337.38|333.28|10
1640163640000|2021-12-22 09:00:40|337.46|333.36|337.44|333.34|337.51|333.41|337.44|333.34|6
1640163650000|2021-12-22 09:00:50|337.4|333.3|337.51|333.41|337.51|333.41|337.39|333.29|5
1640163660000|2021-12-22 09:01:00|337.49|333.39|337.51|333.41|337.51|333.41|337.49|333.39|5
1640163670000|2021-12-22 09:01:10|337.49|333.39|337.51|333.41|337.51|333.41|337.48|333.38|4
1640163680000|2021-12-22 09:01:20|337.49|333.39|337.51|333.41|337.53|333.43|337.49|333.39|10
1640163690000|2021-12-22 09:01:30|337.5|333.4|337.73|333.63|337.8|333.7|337.5|333.4|15
1640163700000|2021-12-22 09:01:40|337.75|333.65|337.73|333.63|337.75|333.65|337.73|333.63|2
1640163720000|2021-12-22 09:02:00|337.81|333.71|337.72|333.62|337.81|333.71|337.68|333.58|12
1640163730000|2021-12-22 09:02:10|337.73|333.63|337.75|333.65|337.75|333.65|337.72|333.62|11
1640163740000|2021-12-22 09:02:20|337.73|333.63|337.74|333.64|337.77|333.67|337.73|333.63|8
1640163750000|2021-12-22 09:02:30|337.73|333.63|337.86|333.76|337.86|333.76|337.73|333.63|14
1640163760000|2021-12-22 09:02:40|337.85|333.75|337.83|333.73|337.85|333.75|337.83|333.73|2
1640163770000|2021-12-22 09:02:50|337.82|333.72|337.72|333.62|337.85|333.75|337.71|333.61|19
1640163780000|2021-12-22 09:03:00|337.74|333.64|337.71|333.61|337.78|333.68|337.71|333.61|12
1640163790000|2021-12-22 09:03:10|337.72|333.62|337.8|333.7|337.81|333.71|337.72|333.62|4
1640163800000|2021-12-22 09:03:20|337.82|333.72|337.85|333.75|337.91|333.81|337.81|333.71|8
1640163810000|2021-12-22 09:03:30|337.8|333.7|337.8|333.7|337.81|333.71|337.8|333.7|3
1640163830000|2021-12-22 09:03:50|337.81|333.71|337.81|333.71|337.82|333.72|337.81|333.71|3
1640163840000|2021-12-22 09:04:00|337.85|333.75|337.81|333.71|337.92|333.82|337.81|333.71|3
1640163850000|2021-12-22 09:04:10|337.91|333.81|337.91|333.81|337.91|333.81|337.91|333.81|1
1640163860000|2021-12-22 09:04:20|337.81|333.71|337.86|333.76|337.91|333.81|337.81|333.71|5
1640163870000|2021-12-22 09:04:30|337.81|333.71|337.76|333.66|337.82|333.72|337.76|333.66|4
1640163880000|2021-12-22 09:04:40|337.75|333.65|337.8|333.7|337.82|333.72|337.75|333.65|5
1640163890000|2021-12-22 09:04:50|337.83|333.73|337.8|333.7|337.83|333.73|337.8|333.7|2
1640163900000|2021-12-22 09:05:00|337.81|333.71|337.58|333.48|337.85|333.75|337.58|333.48|7
1640163910000|2021-12-22 09:05:10|337.62|333.52|337.42|333.32|337.62|333.52|337.32|333.22|22
1640163920000|2021-12-22 09:05:20|337.41|333.31|337.37|333.27|337.41|333.31|337.29|333.19|11
1640163930000|2021-12-22 09:05:30|337.29|333.19|337.43|333.33|337.43|333.33|337.29|333.19|3
1640163940000|2021-12-22 09:05:40|337.45|333.35|337.42|333.32|337.45|333.35|337.41|333.31|5
1640163950000|2021-12-22 09:05:50|337.35|333.25|337.42|333.32|337.42|333.32|337.34|333.24|9
1640163960000|2021-12-22 09:06:00|337.45|333.35|337.42|333.32|337.45|333.35|337.42|333.32|4
1640163970000|2021-12-22 09:06:10|337.47|333.37|337.46|333.36|337.47|333.37|337.38|333.28|11
1640163980000|2021-12-22 09:06:20|337.47|333.37|337.47|333.37|337.47|333.37|337.47|333.37|1
1640163990000|2021-12-22 09:06:30|337.49|333.39|337.59|333.49|337.59|333.49|337.49|333.39|5
1640164000000|2021-12-22 09:06:40|337.55|333.45|337.6|333.5|337.6|333.5|337.55|333.45|8
1640164010000|2021-12-22 09:06:50|337.57|333.47|337.6|333.5|337.6|333.5|337.57|333.47|3
1640164020000|2021-12-22 09:07:00|337.59|333.49|337.52|333.42|337.59|333.49|337.52|333.42|6
1640164030000|2021-12-22 09:07:10|337.51|333.41|337.52|333.42|337.53|333.43|337.51|333.41|5
1640164040000|2021-12-22 09:07:20|337.53|333.43|337.53|333.43|337.53|333.43|337.53|333.43|1
1640164050000|2021-12-22 09:07:30|337.52|333.42|337.52|333.42|337.52|333.42|337.5|333.4|3
1640164060000|2021-12-22 09:07:40|337.54|333.44|337.52|333.42|337.54|333.44|337.52|333.42|2
1640164070000|2021-12-22 09:07:50|337.53|333.43|337.55|333.45|337.55|333.45|337.53|333.43|2
1640164080000|2021-12-22 09:08:00|337.52|333.42|337.53|333.43|337.53|333.43|337.51|333.41|4
1640164100000|2021-12-22 09:08:20|337.56|333.46|337.59|333.49|337.59|333.49|337.56|333.46|4
1640164110000|2021-12-22 09:08:30|337.57|333.47|337.6|333.5|337.6|333.5|337.57|333.47|3
1640164120000|2021-12-22 09:08:40|337.62|333.52|337.62|333.52|337.62|333.52|337.62|333.52|1
1640164130000|2021-12-22 09:08:50|337.61|333.51|337.62|333.52|337.62|333.52|337.58|333.48|3
1640164150000|2021-12-22 09:09:10|337.61|333.51|337.59|333.49|337.61|333.51|337.59|333.49|4
1640164160000|2021-12-22 09:09:20|337.6|333.5|337.6|333.5|337.63|333.53|337.6|333.5|3
1640164170000|2021-12-22 09:09:30|337.62|333.52|337.58|333.48|337.62|333.52|337.58|333.48|5
1640164180000|2021-12-22 09:09:40|337.57|333.47|337.59|333.49|337.59|333.49|337.56|333.46|3
1640164190000|2021-12-22 09:09:50|337.6|333.5|337.54|333.44|337.63|333.53|337.54|333.44|5
1640164200000|2021-12-22 09:10:00|337.51|333.41|337.55|333.45|337.59|333.49|337.43|333.33|12
1640164210000|2021-12-22 09:10:10|337.56|333.46|337.55|333.45|337.58|333.48|337.55|333.45|7
1640164220000|2021-12-22 09:10:20|337.58|333.48|337.49|333.39|337.58|333.48|337.49|333.39|7
1640164230000|2021-12-22 09:10:30|337.5|333.4|337.45|333.35|337.55|333.45|337.45|333.35|10
1640164240000|2021-12-22 09:10:40|337.46|333.36|337.51|333.41|337.51|333.41|337.46|333.36|5
1640164250000|2021-12-22 09:10:50|337.53|333.43|337.56|333.46|337.57|333.47|337.46|333.36|9
1640164260000|2021-12-22 09:11:00|337.54|333.44|337.58|333.48|337.6|333.5|337.54|333.44|5
1640164270000|2021-12-22 09:11:10|337.59|333.49|337.56|333.46|337.59|333.49|337.56|333.46|8
1640164280000|2021-12-22 09:11:20|337.61|333.51|337.61|333.51|337.64|333.54|337.59|333.49|6
1640164290000|2021-12-22 09:11:30|337.59|333.49|337.61|333.51|337.61|333.51|337.59|333.49|2
1640164300000|2021-12-22 09:11:40|337.59|333.49|337.63|333.53|337.66|333.56|337.59|333.49|8
1640164310000|2021-12-22 09:11:50|337.65|333.55|337.63|333.53|337.67|333.57|337.62|333.52|8
1640164320000|2021-12-22 09:12:00|337.66|333.56|337.65|333.55|337.66|333.56|337.65|333.55|2
1640164330000|2021-12-22 09:12:10|337.67|333.57|337.66|333.56|337.67|333.57|337.63|333.53|5
1640164340000|2021-12-22 09:12:20|337.69|333.59|337.67|333.57|337.69|333.59|337.67|333.57|4
1640164350000|2021-12-22 09:12:30|337.71|333.61|337.83|333.73|337.85|333.75|337.69|333.59|11
1640164360000|2021-12-22 09:12:40|337.82|333.72|337.83|333.73|337.83|333.73|337.81|333.71|3
1640164370000|2021-12-22 09:12:50|337.82|333.72|337.77|333.67|337.82|333.72|337.77|333.67|3
1640164380000|2021-12-22 09:13:00|337.8|333.7|337.78|333.68|337.81|333.71|337.78|333.68|3
1640164390000|2021-12-22 09:13:10|337.8|333.7|337.8|333.7|337.8|333.7|337.74|333.64|7
1640164410000|2021-12-22 09:13:30|337.78|333.68|337.78|333.68|337.78|333.68|337.78|333.68|1
1640164420000|2021-12-22 09:13:40|337.77|333.67|337.81|333.71|337.81|333.71|337.76|333.66|5
1640164430000|2021-12-22 09:13:50|337.79|333.69|337.79|333.69|337.79|333.69|337.79|333.69|1
1640164440000|2021-12-22 09:14:00|337.78|333.68|337.79|333.69|337.84|333.74|337.78|333.68|3
1640164450000|2021-12-22 09:14:10|337.73|333.63|337.79|333.69|337.79|333.69|337.73|333.63|2
1640164460000|2021-12-22 09:14:20|337.8|333.7|337.79|333.69|337.82|333.72|337.78|333.68|4
1640164470000|2021-12-22 09:14:30|337.78|333.68|337.78|333.68|337.78|333.68|337.78|333.68|1
1640164480000|2021-12-22 09:14:40|337.8|333.7|337.89|333.79|337.89|333.79|337.8|333.7|4
1640164490000|2021-12-22 09:14:50|337.95|333.85|338.08|333.98|338.08|333.98|337.95|333.85|3
1640164500000|2021-12-22 09:15:00|338.15|334.05|338.11|334.01|338.15|334.05|338.02|333.92|6
1640164520000|2021-12-22 09:15:20|338.1|334|338.11|334.01|338.11|334.01|338.04|333.94|11
1640164530000|2021-12-22 09:15:30|338.09|333.99|338.13|334.03|338.13|334.03|338.06|333.96|8
1640164540000|2021-12-22 09:15:40|338.02|333.92|338.02|333.92|338.1|334|337.93|333.83|12
1640164550000|2021-12-22 09:15:50|337.97|333.87|337.73|333.63|337.97|333.87|337.73|333.63|12
1640164560000|2021-12-22 09:16:00|337.74|333.64|337.69|333.59|337.74|333.64|337.69|333.59|8
1640164570000|2021-12-22 09:16:10|337.72|333.62|337.69|333.59|337.73|333.63|337.68|333.58|5
1640164580000|2021-12-22 09:16:20|337.7|333.6|337.74|333.64|337.74|333.64|337.69|333.59|8
1640164600000|2021-12-22 09:16:40|337.73|333.63|337.75|333.65|337.75|333.65|337.69|333.59|8
1640164610000|2021-12-22 09:16:50|337.76|333.66|337.69|333.59|337.76|333.66|337.69|333.59|4
1640164620000|2021-12-22 09:17:00|337.72|333.62|337.72|333.62|337.8|333.7|337.72|333.62|5
1640164630000|2021-12-22 09:17:10|337.73|333.63|337.7|333.6|337.76|333.66|337.7|333.6|11
1640164650000|2021-12-22 09:17:30|337.72|333.62|337.72|333.62|337.75|333.65|337.67|333.57|9
1640164660000|2021-12-22 09:17:40|337.73|333.63|337.76|333.66|337.82|333.72|337.73|333.63|10
1640164670000|2021-12-22 09:17:50|337.71|333.61|337.76|333.66|337.76|333.66|337.71|333.61|7
1640164680000|2021-12-22 09:18:00|337.74|333.64|337.48|333.38|337.74|333.64|337.48|333.38|18
1640164690000|2021-12-22 09:18:10|337.54|333.44|337.41|333.31|337.55|333.45|337.41|333.31|11
1640164700000|2021-12-22 09:18:20|337.45|333.35|337.45|333.35|337.48|333.38|337.41|333.31|10
1640164710000|2021-12-22 09:18:30|337.44|333.34|337.45|333.35|337.45|333.35|337.41|333.31|7
1640164720000|2021-12-22 09:18:40|337.44|333.34|337.44|333.34|337.45|333.35|337.41|333.31|9
1640164730000|2021-12-22 09:18:50|337.46|333.36|337.44|333.34|337.46|333.36|337.39|333.29|8
1640164740000|2021-12-22 09:19:00|337.39|333.29|337.39|333.29|337.45|333.35|337.39|333.29|7
1640164750000|2021-12-22 09:19:10|337.42|333.32|337.49|333.39|337.57|333.47|337.4|333.3|11
1640164760000|2021-12-22 09:19:20|337.45|333.35|337.43|333.33|337.48|333.38|337.41|333.31|6
1640164770000|2021-12-22 09:19:30|337.47|333.37|337.45|333.35|337.47|333.37|337.45|333.35|2
1640164780000|2021-12-22 09:19:40|337.49|333.39|337.43|333.33|337.57|333.47|337.41|333.31|10
1640164790000|2021-12-22 09:19:50|337.54|333.44|337.49|333.39|337.54|333.44|337.38|333.28|16
1640164800000|2021-12-22 09:20:00|337.51|333.41|337.61|333.51|337.61|333.51|337.51|333.41|7
1640164810000|2021-12-22 09:20:10|337.58|333.48|337.61|333.51|337.62|333.52|337.58|333.48|7
1640164820000|2021-12-22 09:20:20|337.63|333.53|337.61|333.51|337.63|333.53|337.61|333.51|2
1640164830000|2021-12-22 09:20:30|337.65|333.55|337.61|333.51|337.65|333.55|337.61|333.51|3
1640164840000|2021-12-22 09:20:40|337.64|333.54|337.61|333.51|337.64|333.54|337.61|333.51|8
1640164850000|2021-12-22 09:20:50|337.63|333.53|337.59|333.49|337.63|333.53|337.59|333.49|4
1640164860000|2021-12-22 09:21:00|337.61|333.51|337.6|333.5|337.62|333.52|337.58|333.48|7
1640164870000|2021-12-22 09:21:10|337.59|333.49|337.59|333.49|337.62|333.52|337.57|333.47|8
1640164890000|2021-12-22 09:21:30|337.62|333.52|337.61|333.51|337.62|333.52|337.61|333.51|4
1640164900000|2021-12-22 09:21:40|337.6|333.5|337.61|333.51|337.62|333.52|337.6|333.5|6
1640164910000|2021-12-22 09:21:50|337.62|333.52|337.73|333.63|337.75|333.65|337.62|333.52|5
1640164920000|2021-12-22 09:22:00|337.75|333.65|337.75|333.65|337.75|333.65|337.75|333.65|1
1640164930000|2021-12-22 09:22:10|337.74|333.64|337.71|333.61|337.75|333.65|337.71|333.61|3
1640164940000|2021-12-22 09:22:20|337.74|333.64|337.71|333.61|337.74|333.64|337.71|333.61|3
1640164950000|2021-12-22 09:22:30|337.72|333.62|337.54|333.44|337.72|333.62|337.53|333.43|14
1640164960000|2021-12-22 09:22:40|337.53|333.43|337.55|333.45|337.55|333.45|337.48|333.38|9
1640164970000|2021-12-22 09:22:50|337.53|333.43|337.48|333.38|337.55|333.45|337.48|333.38|13
1640164980000|2021-12-22 09:23:00|337.46|333.36|337.48|333.38|337.51|333.41|337.43|333.33|8
1640164990000|2021-12-22 09:23:10|337.46|333.36|337.48|333.38|337.51|333.41|337.46|333.36|9
1640165000000|2021-12-22 09:23:20|337.46|333.36|337.29|333.19|337.46|333.36|337.29|333.19|8
1640165010000|2021-12-22 09:23:30|337.3|333.2|337.25|333.15|337.3|333.2|337.23|333.13|10
1640165020000|2021-12-22 09:23:40|337.26|333.16|337.37|333.27|337.37|333.27|337.26|333.16|10
1640165030000|2021-12-22 09:23:50|337.39|333.29|337.37|333.27|337.39|333.29|337.35|333.25|8
1640165040000|2021-12-22 09:24:00|337.39|333.29|337.34|333.24|337.4|333.3|337.32|333.22|11
1640165050000|2021-12-22 09:24:10|337.33|333.23|337.35|333.25|337.35|333.25|337.33|333.23|5
1640165060000|2021-12-22 09:24:20|337.34|333.24|337.35|333.25|337.35|333.25|337.34|333.24|2
1640165070000|2021-12-22 09:24:30|337.34|333.24|337.32|333.22|337.34|333.24|337.32|333.22|3
1640165080000|2021-12-22 09:24:40|337.33|333.23|337.3|333.2|337.33|333.23|337.3|333.2|4
1640165090000|2021-12-22 09:24:50|337.31|333.21|337.28|333.18|337.35|333.25|337.25|333.15|10
1640165100000|2021-12-22 09:25:00|337.32|333.22|337.31|333.21|337.32|333.22|337.2|333.1|9
1640165110000|2021-12-22 09:25:10|337.32|333.22|337.48|333.38|337.48|333.38|337.32|333.22|9
1640165120000|2021-12-22 09:25:20|337.46|333.36|337.5|333.4|337.5|333.4|337.43|333.33|9
1640165130000|2021-12-22 09:25:30|337.48|333.38|337.44|333.34|337.49|333.39|337.44|333.34|11
1640165140000|2021-12-22 09:25:40|337.41|333.31|337.4|333.3|337.45|333.35|337.37|333.27|8
1640165150000|2021-12-22 09:25:50|337.42|333.32|337.41|333.31|337.44|333.34|337.41|333.31|9
1640165160000|2021-12-22 09:26:00|337.42|333.32|337.36|333.26|337.45|333.35|337.31|333.21|21
1640165170000|2021-12-22 09:26:10|337.37|333.27|337.49|333.39|337.49|333.39|337.37|333.27|10
1640165180000|2021-12-22 09:26:20|337.51|333.41|337.66|333.56|337.72|333.62|337.51|333.41|12
1640165190000|2021-12-22 09:26:30|337.64|333.54|337.58|333.48|337.64|333.54|337.56|333.46|14
1640165200000|2021-12-22 09:26:40|337.55|333.45|337.55|333.45|337.57|333.47|337.51|333.41|14
1640165210000|2021-12-22 09:26:50|337.54|333.44|337.55|333.45|337.58|333.48|337.49|333.39|16
1640165220000|2021-12-22 09:27:00|337.53|333.43|337.61|333.51|337.61|333.51|337.51|333.41|6
1640165230000|2021-12-22 09:27:10|337.58|333.48|337.51|333.41|337.58|333.48|337.5|333.4|10
1640165240000|2021-12-22 09:27:20|337.53|333.43|337.51|333.41|337.59|333.49|337.51|333.41|9
1640165250000|2021-12-22 09:27:30|337.52|333.42|337.55|333.45|337.55|333.45|337.52|333.42|5
1640165260000|2021-12-22 09:27:40|337.52|333.42|337.53|333.43|337.54|333.44|337.49|333.39|8
1640165270000|2021-12-22 09:27:50|337.55|333.45|337.54|333.44|337.55|333.45|337.54|333.44|4
1640165280000|2021-12-22 09:28:00|337.55|333.45|337.55|333.45|337.59|333.49|337.51|333.41|9
1640165290000|2021-12-22 09:28:10|337.53|333.43|337.46|333.36|337.53|333.43|337.46|333.36|13
1640165300000|2021-12-22 09:28:20|337.51|333.41|337.45|333.35|337.54|333.44|337.45|333.35|5
1640165310000|2021-12-22 09:28:30|337.48|333.38|337.4|333.3|337.52|333.42|337.4|333.3|10
1640165320000|2021-12-22 09:28:40|337.35|333.25|337.34|333.24|337.41|333.31|337.34|333.24|18
1640165330000|2021-12-22 09:28:50|337.33|333.23|337.35|333.25|337.38|333.28|337.33|333.23|5
1640165340000|2021-12-22 09:29:00|337.38|333.28|337.37|333.27|337.38|333.28|337.32|333.22|9
1640165350000|2021-12-22 09:29:10|337.38|333.28|337.38|333.28|337.38|333.28|337.38|333.28|1
1640165360000|2021-12-22 09:29:20|337.4|333.3|337.39|333.29|337.43|333.33|337.35|333.25|11
1640165370000|2021-12-22 09:29:30|337.38|333.28|337.31|333.21|337.39|333.29|337.31|333.21|6
1640165380000|2021-12-22 09:29:40|337.32|333.22|337.23|333.13|337.32|333.22|337.23|333.13|13
1640165390000|2021-12-22 09:29:50|337.24|333.14|337.24|333.14|337.25|333.15|337.23|333.13|8
1640165400000|2021-12-22 09:30:00|337.16|333.06|337.14|333.04|337.24|333.14|337.13|333.03|6
1640165410000|2021-12-22 09:30:10|337.15|333.05|337.17|333.07|337.18|333.08|337.12|333.02|9
1640165420000|2021-12-22 09:30:20|337.16|333.06|336.96|332.86|337.16|333.06|336.91|332.81|13
1640165430000|2021-12-22 09:30:30|336.97|332.87|336.83|332.73|336.97|332.87|336.81|332.71|13
1640165440000|2021-12-22 09:30:40|336.82|332.72|336.78|332.68|336.85|332.75|336.76|332.66|10
1640165450000|2021-12-22 09:30:50|336.77|332.67|336.71|332.61|336.8|332.7|336.71|332.61|11
1640165460000|2021-12-22 09:31:00|336.72|332.62|336.76|332.66|336.76|332.66|336.69|332.59|11
1640165470000|2021-12-22 09:31:10|336.75|332.65|336.68|332.58|336.76|332.66|336.68|332.58|5
1640165480000|2021-12-22 09:31:20|336.69|332.59|336.66|332.56|336.71|332.61|336.66|332.56|8
1640165490000|2021-12-22 09:31:30|336.68|332.58|336.77|332.67|336.8|332.7|336.68|332.58|11
1640165500000|2021-12-22 09:31:40|336.78|332.68|336.76|332.66|336.8|332.7|336.76|332.66|6
1640165510000|2021-12-22 09:31:50|336.78|332.68|336.78|332.68|336.78|332.68|336.78|332.68|1
1640165520000|2021-12-22 09:32:00|336.77|332.67|337.17|333.07|337.17|333.07|336.77|332.67|14
1640165530000|2021-12-22 09:32:10|337.12|333.02|337.15|333.05|337.21|333.11|337.08|332.98|13
1640165540000|2021-12-22 09:32:20|337.16|333.06|336.94|332.84|337.16|333.06|336.94|332.84|10
1640165550000|2021-12-22 09:32:30|337.03|332.93|336.9|332.8|337.03|332.93|336.9|332.8|9
1640165560000|2021-12-22 09:32:40|336.92|332.82|336.67|332.57|336.92|332.82|336.62|332.52|13
1640165570000|2021-12-22 09:32:50|336.68|332.58|336.68|332.58|336.68|332.58|336.65|332.55|4
1640165580000|2021-12-22 09:33:00|336.65|332.55|336.59|332.49|336.72|332.62|336.56|332.46|16
1640165590000|2021-12-22 09:33:10|336.61|332.51|336.59|332.49|336.61|332.51|336.55|332.45|5
1640165600000|2021-12-22 09:33:20|336.57|332.47|336.62|332.52|336.62|332.52|336.57|332.47|3
1640165610000|2021-12-22 09:33:30|336.7|332.6|336.59|332.49|336.7|332.6|336.59|332.49|2
1640165620000|2021-12-22 09:33:40|336.6|332.5|336.61|332.51|336.7|332.6|336.59|332.49|7
1640165630000|2021-12-22 09:33:50|336.62|332.52|336.57|332.47|336.7|332.6|336.56|332.46|7
1640165640000|2021-12-22 09:34:00|336.56|332.46|336.74|332.64|336.74|332.64|336.56|332.46|12
1640165650000|2021-12-22 09:34:10|336.71|332.61|336.71|332.61|336.77|332.67|336.71|332.61|3
1640165660000|2021-12-22 09:34:20|336.68|332.58|336.56|332.46|336.71|332.61|336.56|332.46|11
1640165670000|2021-12-22 09:34:30|336.58|332.48|336.54|332.44|336.59|332.49|336.54|332.44|10
1640165680000|2021-12-22 09:34:40|336.64|332.54|336.56|332.46|336.66|332.56|336.56|332.46|7
1640165690000|2021-12-22 09:34:50|336.57|332.47|336.39|332.29|336.57|332.47|336.38|332.28|6
1640165700000|2021-12-22 09:35:00|336.38|332.28|336.26|332.16|336.38|332.28|336.17|332.07|20
1640165710000|2021-12-22 09:35:10|336.22|332.12|336.19|332.09|336.27|332.17|336.1|332|12
1640165720000|2021-12-22 09:35:20|336.18|332.08|336.16|332.06|336.24|332.14|336.13|332.03|19
1640165730000|2021-12-22 09:35:30|336.17|332.07|336.09|331.99|336.21|332.11|336.09|331.99|15
1640165740000|2021-12-22 09:35:40|336.1|332|336.17|332.07|336.2|332.1|336.1|332|10
1640165750000|2021-12-22 09:35:50|336.16|332.06|336.02|331.92|336.18|332.08|336.01|331.91|13
1640165760000|2021-12-22 09:36:00|336.03|331.93|335.91|331.81|336.03|331.93|335.91|331.81|21
1640165770000|2021-12-22 09:36:10|335.92|331.82|335.86|331.76|335.95|331.85|335.83|331.73|16
1640165780000|2021-12-22 09:36:20|335.87|331.77|335.85|331.75|335.92|331.82|335.84|331.74|16
1640165790000|2021-12-22 09:36:30|335.86|331.76|336.21|332.11|336.21|332.11|335.85|331.75|17
1640165800000|2021-12-22 09:36:40|336.2|332.1|336.35|332.25|336.35|332.25|336.2|332.1|13
1640165810000|2021-12-22 09:36:50|336.31|332.21|336.31|332.21|336.36|332.26|336.25|332.15|11
1640165820000|2021-12-22 09:37:00|336.22|332.12|336.24|332.14|336.31|332.21|336.09|331.99|9
1640165830000|2021-12-22 09:37:10|336.25|332.15|336.26|332.16|336.27|332.17|336.16|332.06|14
1640165840000|2021-12-22 09:37:20|336.24|332.14|336.2|332.1|336.31|332.21|336.19|332.09|20
1640165850000|2021-12-22 09:37:30|336.18|332.08|336.21|332.11|336.22|332.12|336.16|332.06|9
1640165860000|2021-12-22 09:37:40|336.22|332.12|336.17|332.07|336.22|332.12|336.17|332.07|11
1640165870000|2021-12-22 09:37:50|336.18|332.08|335.84|331.74|336.18|332.08|335.84|331.74|16
1640165880000|2021-12-22 09:38:00|335.87|331.77|335.93|331.83|335.94|331.84|335.84|331.74|18
1640165890000|2021-12-22 09:38:10|335.94|331.84|335.84|331.74|335.98|331.88|335.81|331.71|9
1640165900000|2021-12-22 09:38:20|335.85|331.75|335.61|331.51|335.85|331.75|335.6|331.5|18
1640165910000|2021-12-22 09:38:30|335.65|331.55|335.62|331.52|335.7|331.6|335.6|331.5|18
1640165920000|2021-12-22 09:38:40|335.63|331.53|335.45|331.35|335.63|331.53|335.43|331.33|21
1640165930000|2021-12-22 09:38:50|335.47|331.37|335.36|331.26|335.52|331.42|335.36|331.26|19
1640165940000|2021-12-22 09:39:00|335.35|331.25|335.35|331.25|335.41|331.31|335.35|331.25|23
1640165950000|2021-12-22 09:39:10|335.36|331.26|335.07|330.97|335.38|331.28|335.07|330.97|23
1640165960000|2021-12-22 09:39:20|335.08|330.98|334.73|330.63|335.08|330.98|334.65|330.55|22
1640165970000|2021-12-22 09:39:30|334.72|330.62|334.67|330.57|334.72|330.62|334.61|330.51|18
1640165980000|2021-12-22 09:39:40|334.68|330.58|334.69|330.59|334.73|330.63|334.67|330.57|19
1640165990000|2021-12-22 09:39:50|334.68|330.58|334.62|330.52|334.73|330.63|334.61|330.51|18
1640166000000|2021-12-22 09:40:00|334.66|330.56|334.73|330.63|334.75|330.65|334.63|330.53|22
1640166010000|2021-12-22 09:40:10|334.71|330.61|334.73|330.63|334.73|330.63|334.62|330.52|24
1640166020000|2021-12-22 09:40:20|334.72|330.62|334.89|330.79|334.89|330.79|334.61|330.51|20
1640166030000|2021-12-22 09:40:30|334.9|330.8|334.76|330.66|334.9|330.8|334.74|330.64|19
1640166040000|2021-12-22 09:40:40|334.77|330.67|334.56|330.46|334.78|330.68|334.56|330.46|21
1640166050000|2021-12-22 09:40:50|334.62|330.52|334.46|330.36|334.68|330.58|334.43|330.33|19
1640166060000|2021-12-22 09:41:00|334.35|330.25|334.01|329.91|334.35|330.25|334.01|329.91|20
1640166070000|2021-12-22 09:41:10|334|329.9|334.17|330.07|334.19|330.09|333.91|329.81|22
1640166080000|2021-12-22 09:41:20|334.19|330.09|334.71|330.61|334.8|330.7|334.19|330.09|26
1640166090000|2021-12-22 09:41:30|334.73|330.63|334.9|330.8|334.9|330.8|334.64|330.54|15
1640166100000|2021-12-22 09:41:40|334.93|330.83|334.9|330.8|334.96|330.86|334.87|330.77|7
1640166110000|2021-12-22 09:41:50|334.93|330.83|334.95|330.85|334.95|330.85|334.9|330.8|5
1640166120000|2021-12-22 09:42:00|334.98|330.88|334.9|330.8|334.98|330.88|334.9|330.8|2
1640166130000|2021-12-22 09:42:10|334.91|330.81|335.12|331.02|335.12|331.02|334.9|330.8|8
1640166140000|2021-12-22 09:42:20|335.13|331.03|335.26|331.16|335.29|331.19|335.13|331.03|16
1640166150000|2021-12-22 09:42:30|335.27|331.17|335.29|331.19|335.37|331.27|335.27|331.17|23
1640166160000|2021-12-22 09:42:40|335.36|331.26|335.35|331.25|335.38|331.28|335.35|331.25|9
1640166170000|2021-12-22 09:42:50|335.34|331.24|335.34|331.24|335.35|331.25|335.31|331.21|11
1640166180000|2021-12-22 09:43:00|335.35|331.25|335.33|331.23|335.35|331.25|335.33|331.23|5
1640166190000|2021-12-22 09:43:10|335.32|331.22|335.36|331.26|335.36|331.26|335.32|331.22|7
1640166200000|2021-12-22 09:43:20|335.35|331.25|335.4|331.3|335.4|331.3|335.35|331.25|8
1640166210000|2021-12-22 09:43:30|335.39|331.29|335.26|331.16|335.39|331.29|335.24|331.14|16
1640166220000|2021-12-22 09:43:40|335.27|331.17|335.26|331.16|335.28|331.18|335.26|331.16|5
1640166230000|2021-12-22 09:43:50|335.25|331.15|335.17|331.07|335.27|331.17|335.15|331.05|13
1640166240000|2021-12-22 09:44:00|335.18|331.08|335.26|331.16|335.27|331.17|335.16|331.06|10
1640166250000|2021-12-22 09:44:10|335.31|331.21|335.31|331.21|335.31|331.21|335.21|331.11|15
1640166260000|2021-12-22 09:44:20|335.29|331.19|335.32|331.22|335.33|331.23|335.29|331.19|12
1640166270000|2021-12-22 09:44:30|335.3|331.2|335.31|331.21|335.32|331.22|335.29|331.19|11
1640166280000|2021-12-22 09:44:40|335.3|331.2|335.31|331.21|335.32|331.22|335.29|331.19|9
1640166290000|2021-12-22 09:44:50|335.32|331.22|335.32|331.22|335.33|331.23|335.31|331.21|8
1640166300000|2021-12-22 09:45:00|335.35|331.25|335.3|331.2|335.36|331.26|335.29|331.19|10
1640166310000|2021-12-22 09:45:10|335.33|331.23|335.34|331.24|335.36|331.26|335.32|331.22|7
1640166320000|2021-12-22 09:45:20|335.35|331.25|335.36|331.26|335.38|331.28|335.34|331.24|10
1640166330000|2021-12-22 09:45:30|335.35|331.25|335.35|331.25|335.37|331.27|335.29|331.19|9
1640166340000|2021-12-22 09:45:40|335.36|331.26|335.36|331.26|335.37|331.27|335.33|331.23|6
1640166350000|2021-12-22 09:45:50|335.29|331.19|335.4|331.3|335.41|331.31|335.29|331.19|14
1640166360000|2021-12-22 09:46:00|335.34|331.24|335.37|331.27|335.4|331.3|335.34|331.24|7
1640166370000|2021-12-22 09:46:10|335.39|331.29|335.42|331.32|335.44|331.34|335.31|331.21|17
1640166380000|2021-12-22 09:46:20|335.41|331.31|335.44|331.34|335.46|331.36|335.32|331.22|17
1640166390000|2021-12-22 09:46:30|335.45|331.35|335.47|331.37|335.49|331.39|335.42|331.32|7
1640166400000|2021-12-22 09:46:40|335.49|331.39|335.45|331.35|335.54|331.44|335.45|331.35|8
1640166410000|2021-12-22 09:46:50|335.49|331.39|335.51|331.41|335.54|331.44|335.45|331.35|11
1640166420000|2021-12-22 09:47:00|335.53|331.43|335.42|331.32|335.54|331.44|335.4|331.3|17
1640166430000|2021-12-22 09:47:10|335.39|331.29|335.35|331.25|335.45|331.35|335.35|331.25|8
1640166440000|2021-12-22 09:47:20|335.39|331.29|335.66|331.56|335.66|331.56|335.35|331.25|10
1640166450000|2021-12-22 09:47:30|335.61|331.51|335.44|331.34|335.61|331.51|335.43|331.33|15
1640166460000|2021-12-22 09:47:40|335.38|331.28|335.29|331.19|335.43|331.33|335.23|331.13|18
1640166470000|2021-12-22 09:47:50|335.3|331.2|335.33|331.23|335.37|331.27|335.28|331.18|17
1640166480000|2021-12-22 09:48:00|335.32|331.22|335.39|331.29|335.39|331.29|335.27|331.17|11
1640166490000|2021-12-22 09:48:10|335.37|331.27|335.35|331.25|335.37|331.27|335.28|331.18|11
1640166500000|2021-12-22 09:48:20|335.36|331.26|335.35|331.25|335.38|331.28|335.35|331.25|7
1640166510000|2021-12-22 09:48:30|335.34|331.24|335.29|331.19|335.39|331.29|335.29|331.19|8
1640166520000|2021-12-22 09:48:40|335.28|331.18|335.31|331.21|335.32|331.22|335.28|331.18|6
1640166530000|2021-12-22 09:48:50|335.32|331.22|335.32|331.22|335.38|331.28|335.26|331.16|11
1640166540000|2021-12-22 09:49:00|335.34|331.24|335.32|331.22|335.34|331.24|335.28|331.18|10
1640166550000|2021-12-22 09:49:10|335.33|331.23|335.32|331.22|335.33|331.23|335.28|331.18|12
1640166560000|2021-12-22 09:49:20|335.33|331.23|335.33|331.23|335.33|331.23|335.32|331.22|3
1640166570000|2021-12-22 09:49:30|335.32|331.22|335.02|330.92|335.32|331.22|335.02|330.92|3
1640166580000|2021-12-22 09:49:40|335.04|330.94|335.25|331.15|335.3|331.2|335.04|330.94|9
1640166590000|2021-12-22 09:49:50|335.27|331.17|335.37|331.27|335.37|331.27|335.27|331.17|5
1640166600000|2021-12-22 09:50:00|335.42|331.32|335.31|331.21|335.44|331.34|335.31|331.21|12
1640166610000|2021-12-22 09:50:10|335.32|331.22|335.38|331.28|335.38|331.28|335.29|331.19|11
1640166620000|2021-12-22 09:50:20|335.29|331.19|335.31|331.21|335.35|331.25|335.25|331.15|7
1640166630000|2021-12-22 09:50:30|335.35|331.25|335.3|331.2|335.41|331.31|335.3|331.2|8
1640166640000|2021-12-22 09:50:40|335.29|331.19|335.36|331.26|335.38|331.28|335.29|331.19|6
1640166650000|2021-12-22 09:50:50|335.41|331.31|335.36|331.26|335.43|331.33|335.31|331.21|8
1640166660000|2021-12-22 09:51:00|335.33|331.23|335.34|331.24|335.37|331.27|335.29|331.19|7
1640166670000|2021-12-22 09:51:10|335.3|331.2|335.3|331.2|335.33|331.23|335.28|331.18|6
1640166680000|2021-12-22 09:51:20|335.29|331.19|335.33|331.23|335.35|331.25|335.29|331.19|4
1640166690000|2021-12-22 09:51:30|335.3|331.2|335.33|331.23|335.33|331.23|335.26|331.16|4
1640166700000|2021-12-22 09:51:40|335.3|331.2|335.39|331.29|335.4|331.3|335.27|331.17|6
1640166710000|2021-12-22 09:51:50|335.27|331.17|335.39|331.29|335.39|331.29|335.27|331.17|3
1640166720000|2021-12-22 09:52:00|335.32|331.22|335.29|331.19|335.39|331.29|335.29|331.19|3
1640166730000|2021-12-22 09:52:10|335.32|331.22|335.3|331.2|335.34|331.24|335.29|331.19|6
1640166740000|2021-12-22 09:52:20|335.32|331.22|335.49|331.39|335.5|331.4|335.32|331.22|14
1640166750000|2021-12-22 09:52:30|335.54|331.44|335.61|331.51|335.65|331.55|335.54|331.44|18
1640166760000|2021-12-22 09:52:40|335.64|331.54|335.62|331.52|335.7|331.6|335.58|331.48|16
1640166770000|2021-12-22 09:52:50|335.65|331.55|335.66|331.56|335.67|331.57|335.61|331.51|13
1640166780000|2021-12-22 09:53:00|335.62|331.52|335.65|331.55|335.69|331.59|335.62|331.52|9
1640166790000|2021-12-22 09:53:10|335.66|331.56|335.6|331.5|335.73|331.63|335.6|331.5|7
1640166800000|2021-12-22 09:53:20|335.58|331.48|335.65|331.55|335.66|331.56|335.55|331.45|15
1640166810000|2021-12-22 09:53:30|335.68|331.58|335.66|331.56|335.68|331.58|335.62|331.52|10
1640166820000|2021-12-22 09:53:40|335.61|331.51|335.68|331.58|335.68|331.58|335.61|331.51|8
1640166830000|2021-12-22 09:53:50|335.66|331.56|335.61|331.51|335.69|331.59|335.61|331.51|10
1640166840000|2021-12-22 09:54:00|335.65|331.55|335.47|331.37|335.68|331.58|335.47|331.37|15
1640166850000|2021-12-22 09:54:10|335.46|331.36|335.36|331.26|335.49|331.39|335.34|331.24|14
1640166860000|2021-12-22 09:54:20|335.37|331.27|335.38|331.28|335.46|331.36|335.33|331.23|20
1640166870000|2021-12-22 09:54:30|335.3|331.2|335.37|331.27|335.43|331.33|335.3|331.2|4
1640166880000|2021-12-22 09:54:40|335.36|331.26|335.35|331.25|335.39|331.29|335.33|331.23|15
1640166890000|2021-12-22 09:54:50|335.36|331.26|335.36|331.26|335.4|331.3|335.36|331.26|16
1640166900000|2021-12-22 09:55:00|335.35|331.25|335.23|331.13|335.35|331.25|335.22|331.12|10
1640166910000|2021-12-22 09:55:10|335.24|331.14|335.2|331.1|335.24|331.14|335.16|331.06|10
1640166920000|2021-12-22 09:55:20|335.21|331.11|335.18|331.08|335.25|331.15|335.18|331.08|6
1640166930000|2021-12-22 09:55:30|335.2|331.1|334.91|330.81|335.25|331.15|334.88|330.78|14
1640166940000|2021-12-22 09:55:40|334.9|330.8|334.84|330.74|334.91|330.81|334.8|330.7|11
1640166950000|2021-12-22 09:55:50|334.82|330.72|334.79|330.69|334.83|330.73|334.77|330.67|7
1640166960000|2021-12-22 09:56:00|334.77|330.67|334.64|330.54|334.82|330.72|334.63|330.53|13
1640166970000|2021-12-22 09:56:10|334.65|330.55|334.64|330.54|334.72|330.62|334.61|330.51|7
1640166980000|2021-12-22 09:56:20|334.63|330.53|334.74|330.64|334.74|330.64|334.63|330.53|21
1640166990000|2021-12-22 09:56:30|334.65|330.55|334.64|330.54|334.72|330.62|334.6|330.5|16
1640167000000|2021-12-22 09:56:40|334.63|330.53|334.74|330.64|334.76|330.66|334.63|330.53|7
1640167010000|2021-12-22 09:56:50|334.71|330.61|334.66|330.56|334.77|330.67|334.61|330.51|14
1640167020000|2021-12-22 09:57:00|334.7|330.6|334.88|330.78|334.9|330.8|334.7|330.6|11
1640167030000|2021-12-22 09:57:10|334.79|330.69|334.84|330.74|334.86|330.76|334.79|330.69|18
1640167040000|2021-12-22 09:57:20|334.83|330.73|335.21|331.11|335.21|331.11|334.79|330.69|24
1640167050000|2021-12-22 09:57:30|335.22|331.12|335.36|331.26|335.38|331.28|335.21|331.11|13
1640167060000|2021-12-22 09:57:40|335.32|331.22|335.38|331.28|335.44|331.34|335.32|331.22|9
1640167070000|2021-12-22 09:57:50|335.39|331.29|335.33|331.23|335.41|331.31|335.31|331.21|17
1640167080000|2021-12-22 09:58:00|335.31|331.21|335.38|331.28|335.4|331.3|335.31|331.21|9
1640167090000|2021-12-22 09:58:10|335.39|331.29|335.47|331.37|335.47|331.37|335.37|331.27|14
1640167100000|2021-12-22 09:58:20|335.49|331.39|335.53|331.43|335.53|331.43|335.46|331.36|14
1640167110000|2021-12-22 09:58:30|335.54|331.44|335.51|331.41|335.61|331.51|335.5|331.4|15
1640167120000|2021-12-22 09:58:40|335.42|331.32|335.45|331.35|335.48|331.38|335.4|331.3|14
1640167130000|2021-12-22 09:58:50|335.46|331.36|335.51|331.41|335.59|331.49|335.46|331.36|14
1640167140000|2021-12-22 09:59:00|335.52|331.42|335.47|331.37|335.58|331.48|335.44|331.34|12
1640167150000|2021-12-22 09:59:10|335.43|331.33|335.41|331.31|335.49|331.39|335.4|331.3|19
1640167160000|2021-12-22 09:59:20|335.4|331.3|335.38|331.28|335.45|331.35|335.35|331.25|13
1640167170000|2021-12-22 09:59:30|335.36|331.26|335.44|331.34|335.44|331.34|335.36|331.26|6
1640167180000|2021-12-22 09:59:40|335.47|331.37|335.57|331.47|335.57|331.47|335.47|331.37|5
1640167190000|2021-12-22 09:59:50|335.55|331.45|335.63|331.53|335.64|331.54|335.55|331.45|11
1640167200000|2021-12-22 10:00:00|335.59|331.49|335.51|331.41|335.61|331.51|335.5|331.4|15
1640167210000|2021-12-22 10:00:10|335.47|331.37|335.56|331.46|335.56|331.46|335.47|331.37|7
1640167220000|2021-12-22 10:00:20|335.51|331.41|335.52|331.42|335.55|331.45|335.51|331.41|6
1640167230000|2021-12-22 10:00:30|335.51|331.41|335.49|331.39|335.53|331.43|335.48|331.38|8
1640167240000|2021-12-22 10:00:40|335.5|331.4|335.52|331.42|335.52|331.42|335.48|331.38|7
1640167250000|2021-12-22 10:00:50|335.51|331.41|335.43|331.33|335.52|331.42|335.43|331.33|7
1640167260000|2021-12-22 10:01:00|335.37|331.27|335.28|331.18|335.4|331.3|335.28|331.18|7
1640167270000|2021-12-22 10:01:10|335.29|331.19|335.24|331.14|335.35|331.25|335.24|331.14|12
1640167280000|2021-12-22 10:01:20|335.22|331.12|335.17|331.07|335.25|331.15|335.13|331.03|13
1640167290000|2021-12-22 10:01:30|335.18|331.08|335.02|330.92|335.2|331.1|335.02|330.92|8
1640167300000|2021-12-22 10:01:40|334.97|330.87|334.83|330.73|334.97|330.87|334.79|330.69|7
1640167310000|2021-12-22 10:01:50|334.8|330.7|335.01|330.91|335.01|330.91|334.79|330.69|10
1640167320000|2021-12-22 10:02:00|335.02|330.92|335.45|331.35|335.46|331.36|335.02|330.92|26
1640167330000|2021-12-22 10:02:10|335.47|331.37|335.46|331.36|335.49|331.39|335.43|331.33|10
1640167340000|2021-12-22 10:02:20|335.47|331.37|335.55|331.45|335.55|331.45|335.46|331.36|6
1640167350000|2021-12-22 10:02:30|335.58|331.48|335.61|331.51|335.64|331.54|335.58|331.48|8
1640167360000|2021-12-22 10:02:40|335.63|331.53|335.65|331.55|335.65|331.55|335.57|331.47|15
1640167370000|2021-12-22 10:02:50|335.66|331.56|335.48|331.38|335.66|331.56|335.42|331.32|11
1640167380000|2021-12-22 10:03:00|335.49|331.39|335.41|331.31|335.52|331.42|335.4|331.3|14
1640167390000|2021-12-22 10:03:10|335.4|331.3|335.42|331.32|335.46|331.36|335.4|331.3|10
1640167400000|2021-12-22 10:03:20|335.43|331.33|335.47|331.37|335.47|331.37|335.4|331.3|5
1640167420000|2021-12-22 10:03:40|335.43|331.33|335.55|331.45|335.55|331.45|335.43|331.33|6
1640167430000|2021-12-22 10:03:50|335.56|331.46|335.62|331.52|335.62|331.52|335.56|331.46|4
1640167440000|2021-12-22 10:04:00|335.66|331.56|335.75|331.65|335.75|331.65|335.66|331.56|13
1640167450000|2021-12-22 10:04:10|335.74|331.64|335.73|331.63|335.75|331.65|335.69|331.59|9
1640167460000|2021-12-22 10:04:20|335.76|331.66|335.74|331.64|335.76|331.66|335.71|331.61|6
1640167470000|2021-12-22 10:04:30|335.79|331.69|336.11|332.01|336.12|332.02|335.79|331.69|19
1640167480000|2021-12-22 10:04:40|336.12|332.02|336.23|332.13|336.23|332.13|336.07|331.97|10
1640167490000|2021-12-22 10:04:50|336.22|332.12|336.16|332.06|336.28|332.18|336.16|332.06|21
1640167500000|2021-12-22 10:05:00|336.15|332.05|336.21|332.11|336.21|332.11|336.14|332.04|11
1640167510000|2021-12-22 10:05:10|336.2|332.1|336.25|332.15|336.26|332.16|336.08|331.98|11
1640167520000|2021-12-22 10:05:20|336.24|332.14|336.25|332.15|336.25|332.15|336.16|332.06|4
1640167530000|2021-12-22 10:05:30|336.24|332.14|336.25|332.15|336.25|332.15|336.16|332.06|4
1640167540000|2021-12-22 10:05:40|336.18|332.08|336.25|332.15|336.29|332.19|336.18|332.08|9
1640167550000|2021-12-22 10:05:50|336.24|332.14|336.32|332.22|336.32|332.22|336.23|332.13|11
1640167560000|2021-12-22 10:06:00|336.27|332.17|336.37|332.27|336.41|332.31|336.27|332.17|9
1640167570000|2021-12-22 10:06:10|336.39|332.29|336.48|332.38|336.48|332.38|336.37|332.27|16
1640167580000|2021-12-22 10:06:20|336.5|332.4|336.5|332.4|336.5|332.4|336.44|332.34|15
1640167590000|2021-12-22 10:06:30|336.47|332.37|336.51|332.41|336.51|332.41|336.44|332.34|10
1640167600000|2021-12-22 10:06:40|336.53|332.43|336.51|332.41|336.53|332.43|336.51|332.41|2
1640167610000|2021-12-22 10:06:50|336.45|332.35|336.45|332.35|336.5|332.4|336.45|332.35|7
1640167620000|2021-12-22 10:07:00|336.47|332.37|336.45|332.35|336.51|332.41|336.45|332.35|5
1640167630000|2021-12-22 10:07:10|336.41|332.31|336.48|332.38|336.51|332.41|336.38|332.28|13
1640167640000|2021-12-22 10:07:20|336.45|332.35|336.51|332.41|336.51|332.41|336.4|332.3|10
1640167650000|2021-12-22 10:07:30|336.45|332.35|336.45|332.35|336.49|332.39|336.45|332.35|8
1640167660000|2021-12-22 10:07:40|336.48|332.38|336.37|332.27|336.48|332.38|336.37|332.27|9
1640167670000|2021-12-22 10:07:50|336.42|332.32|336.42|332.32|336.45|332.35|336.42|332.32|5
1640167680000|2021-12-22 10:08:00|336.43|332.33|336.41|332.31|336.43|332.33|336.41|332.31|3
1640167690000|2021-12-22 10:08:10|336.42|332.32|336.4|332.3|336.44|332.34|336.4|332.3|9
1640167700000|2021-12-22 10:08:20|336.41|332.31|336.5|332.4|336.5|332.4|336.39|332.29|11
1640167710000|2021-12-22 10:08:30|336.51|332.41|336.53|332.43|336.54|332.44|336.51|332.41|10
1640167720000|2021-12-22 10:08:40|336.59|332.49|336.52|332.42|336.59|332.49|336.5|332.4|19
1640167730000|2021-12-22 10:08:50|336.56|332.46|336.48|332.38|336.56|332.46|336.48|332.38|4
1640167740000|2021-12-22 10:09:00|336.49|332.39|336.53|332.43|336.58|332.48|336.48|332.38|10
1640167750000|2021-12-22 10:09:10|336.5|332.4|336.5|332.4|336.58|332.48|336.48|332.38|20
1640167760000|2021-12-22 10:09:20|336.48|332.38|336.56|332.46|336.56|332.46|336.47|332.37|6
1640167770000|2021-12-22 10:09:30|336.5|332.4|336.42|332.32|336.52|332.42|336.42|332.32|8
1640167780000|2021-12-22 10:09:40|336.46|332.36|336.46|332.36|336.53|332.43|336.35|332.25|5
1640167790000|2021-12-22 10:09:50|336.45|332.35|336.59|332.49|336.64|332.54|336.45|332.35|12
1640167800000|2021-12-22 10:10:00|336.57|332.47|336.6|332.5|336.62|332.52|336.57|332.47|7
1640167810000|2021-12-22 10:10:10|336.59|332.49|336.59|332.49|336.6|332.5|336.58|332.48|4
1640167820000|2021-12-22 10:10:20|336.58|332.48|336.58|332.48|336.6|332.5|336.58|332.48|3
1640167840000|2021-12-22 10:10:40|336.56|332.46|336.56|332.46|336.56|332.46|336.56|332.46|1
1640167850000|2021-12-22 10:10:50|336.58|332.48|336.57|332.47|336.58|332.48|336.57|332.47|2
1640167860000|2021-12-22 10:11:00|336.59|332.49|336.63|332.53|336.65|332.55|336.53|332.43|9
1640167870000|2021-12-22 10:11:10|336.62|332.52|336.67|332.57|336.67|332.57|336.62|332.52|2
1640167880000|2021-12-22 10:11:20|336.68|332.58|336.73|332.63|336.73|332.63|336.68|332.58|9
1640167890000|2021-12-22 10:11:30|336.71|332.61|336.78|332.68|336.79|332.69|336.7|332.6|12
1640167900000|2021-12-22 10:11:40|336.77|332.67|336.64|332.54|336.77|332.67|336.64|332.54|7
1640167910000|2021-12-22 10:11:50|336.68|332.58|336.71|332.61|336.73|332.63|336.61|332.51|10
1640167920000|2021-12-22 10:12:00|336.6|332.5|336.7|332.6|336.71|332.61|336.58|332.48|10
1640167930000|2021-12-22 10:12:10|336.65|332.55|336.75|332.65|336.78|332.68|336.63|332.53|10
1640167940000|2021-12-22 10:12:20|336.78|332.68|336.83|332.73|336.85|332.75|336.75|332.65|10
1640167950000|2021-12-22 10:12:30|336.81|332.71|336.83|332.73|336.83|332.73|336.76|332.66|7
1640167960000|2021-12-22 10:12:40|336.87|332.77|336.89|332.79|336.89|332.79|336.87|332.77|3
1640167970000|2021-12-22 10:12:50|336.87|332.77|336.84|332.74|336.9|332.8|336.84|332.74|7
1640167980000|2021-12-22 10:13:00|336.85|332.75|336.84|332.74|336.85|332.75|336.83|332.73|3
1640167990000|2021-12-22 10:13:10|336.83|332.73|336.93|332.83|336.93|332.83|336.83|332.73|7
1640168000000|2021-12-22 10:13:20|336.95|332.85|336.93|332.83|336.95|332.85|336.87|332.77|9
1640168010000|2021-12-22 10:13:30|336.94|332.84|336.88|332.78|336.95|332.85|336.88|332.78|7
1640168020000|2021-12-22 10:13:40|336.89|332.79|336.86|332.76|336.92|332.82|336.85|332.75|12
1640168030000|2021-12-22 10:13:50|336.88|332.78|336.91|332.81|336.91|332.81|336.85|332.75|4
1640168040000|2021-12-22 10:14:00|336.93|332.83|336.91|332.81|336.93|332.83|336.87|332.77|6
1640168050000|2021-12-22 10:14:10|336.92|332.82|336.91|332.81|336.92|332.82|336.87|332.77|6
1640168060000|2021-12-22 10:14:20|336.93|332.83|336.92|332.82|336.97|332.87|336.92|332.82|3
1640168070000|2021-12-22 10:14:30|336.91|332.81|336.91|332.81|336.92|332.82|336.91|332.81|3
1640168090000|2021-12-22 10:14:50|336.92|332.82|337.04|332.94|337.04|332.94|336.92|332.82|3
1640168100000|2021-12-22 10:15:00|337.05|332.95|337.06|332.96|337.09|332.99|337.02|332.92|6
1640168110000|2021-12-22 10:15:10|337.09|332.99|337.13|333.03|337.13|333.03|337.02|332.92|7
1640168120000|2021-12-22 10:15:20|337.14|333.04|336.87|332.77|337.14|333.04|336.87|332.77|12
1640168130000|2021-12-22 10:15:30|336.89|332.79|336.78|332.68|336.89|332.79|336.78|332.68|11
1640168140000|2021-12-22 10:15:40|336.8|332.7|336.72|332.62|336.8|332.7|336.72|332.62|6
1640168150000|2021-12-22 10:15:50|336.74|332.64|336.69|332.59|336.78|332.68|336.69|332.59|11
1640168160000|2021-12-22 10:16:00|336.7|332.6|336.67|332.57|336.72|332.62|336.67|332.57|8
1640168170000|2021-12-22 10:16:10|336.69|332.59|336.68|332.58|336.69|332.59|336.67|332.57|3
1640168180000|2021-12-22 10:16:20|336.69|332.59|336.67|332.57|336.71|332.61|336.67|332.57|9
1640168190000|2021-12-22 10:16:30|336.7|332.6|336.68|332.58|336.7|332.6|336.67|332.57|5
1640168200000|2021-12-22 10:16:40|336.73|332.63|336.73|332.63|336.73|332.63|336.67|332.57|6
1640168210000|2021-12-22 10:16:50|336.68|332.58|336.72|332.62|336.74|332.64|336.68|332.58|6
1640168220000|2021-12-22 10:17:00|336.75|332.65|336.81|332.71|336.81|332.71|336.73|332.63|8
1640168230000|2021-12-22 10:17:10|336.8|332.7|336.81|332.71|336.83|332.73|336.8|332.7|6
1640168240000|2021-12-22 10:17:20|336.83|332.73|336.95|332.85|336.97|332.87|336.83|332.73|8
1640168250000|2021-12-22 10:17:30|336.91|332.81|336.99|332.89|337.01|332.91|336.91|332.81|9
1640168260000|2021-12-22 10:17:40|336.98|332.88|337.01|332.91|337.01|332.91|336.96|332.86|10
1640168270000|2021-12-22 10:17:50|337|332.9|337.05|332.95|337.05|332.95|337|332.9|8
1640168280000|2021-12-22 10:18:00|337.07|332.97|337.05|332.95|337.09|332.99|337|332.9|17
1640168290000|2021-12-22 10:18:10|337.08|332.98|337.08|332.98|337.09|332.99|337.08|332.98|3
1640168300000|2021-12-22 10:18:20|337.09|332.99|337.05|332.95|337.09|332.99|337.02|332.92|10
1640168310000|2021-12-22 10:18:30|337.04|332.94|337.08|332.98|337.08|332.98|337.04|332.94|11
1640168320000|2021-12-22 10:18:40|337.09|332.99|336.94|332.84|337.09|332.99|336.92|332.82|5
1640168330000|2021-12-22 10:18:50|336.93|332.83|336.85|332.75|336.93|332.83|336.81|332.71|20
1640168340000|2021-12-22 10:19:00|336.83|332.73|336.85|332.75|336.88|332.78|336.81|332.71|14
1640168350000|2021-12-22 10:19:10|336.84|332.74|336.91|332.81|336.92|332.82|336.84|332.74|4
1640168360000|2021-12-22 10:19:20|336.9|332.8|337.02|332.92|337.02|332.92|336.9|332.8|13
1640168370000|2021-12-22 10:19:30|337.03|332.93|337.08|332.98|337.09|332.99|337.03|332.93|5
1640168380000|2021-12-22 10:19:40|337.09|332.99|337.13|333.03|337.13|333.03|337.08|332.98|6
1640168390000|2021-12-22 10:19:50|337.12|333.02|337.13|333.03|337.13|333.03|337.12|333.02|2
1640168420000|2021-12-22 10:20:20|337.02|332.92|336.93|332.83|337.02|332.92|336.92|332.82|6
1640168430000|2021-12-22 10:20:30|336.91|332.81|336.82|332.72|336.91|332.81|336.82|332.72|11
1640168440000|2021-12-22 10:20:40|336.79|332.69|336.82|332.72|336.83|332.73|336.76|332.66|12
1640168450000|2021-12-22 10:20:50|336.84|332.74|336.83|332.73|336.85|332.75|336.82|332.72|8
1640168460000|2021-12-22 10:21:00|336.81|332.71|336.83|332.73|336.83|332.73|336.77|332.67|12
1640168470000|2021-12-22 10:21:10|336.84|332.74|336.83|332.73|336.86|332.76|336.82|332.72|7
1640168480000|2021-12-22 10:21:20|336.82|332.72|336.82|332.72|336.82|332.72|336.81|332.71|3
1640168500000|2021-12-22 10:21:40|336.8|332.7|336.82|332.72|336.83|332.73|336.8|332.7|5
1640168510000|2021-12-22 10:21:50|336.79|332.69|336.73|332.63|336.79|332.69|336.73|332.63|4
1640168520000|2021-12-22 10:22:00|336.72|332.62|336.66|332.56|336.73|332.63|336.66|332.56|5
1640168530000|2021-12-22 10:22:10|336.68|332.58|336.68|332.58|336.71|332.61|336.65|332.55|8
1640168540000|2021-12-22 10:22:20|336.73|332.63|336.72|332.62|336.73|332.63|336.7|332.6|5
1640168550000|2021-12-22 10:22:30|336.73|332.63|336.8|332.7|336.8|332.7|336.69|332.59|11
1640168560000|2021-12-22 10:22:40|336.79|332.69|336.8|332.7|336.81|332.71|336.78|332.68|5
1640168570000|2021-12-22 10:22:50|336.77|332.67|336.8|332.7|336.8|332.7|336.77|332.67|4
1640168580000|2021-12-22 10:23:00|336.75|332.65|336.78|332.68|336.78|332.68|336.73|332.63|6
1640168590000|2021-12-22 10:23:10|336.77|332.67|336.8|332.7|336.81|332.71|336.75|332.65|5
1640168600000|2021-12-22 10:23:20|336.74|332.64|336.69|332.59|336.8|332.7|336.64|332.54|14
1640168610000|2021-12-22 10:23:30|336.66|332.56|336.69|332.59|336.69|332.59|336.65|332.55|8
1640168630000|2021-12-22 10:23:50|336.66|332.56|336.7|332.6|336.74|332.64|336.66|332.56|5
1640168640000|2021-12-22 10:24:00|336.67|332.57|336.74|332.64|336.78|332.68|336.67|332.57|8
1640168650000|2021-12-22 10:24:10|336.75|332.65|336.72|332.62|336.78|332.68|336.72|332.62|5
1640168660000|2021-12-22 10:24:20|336.68|332.58|336.7|332.6|336.72|332.62|336.67|332.57|6
1640168670000|2021-12-22 10:24:30|336.68|332.58|336.72|332.62|336.75|332.65|336.68|332.58|6
1640168680000|2021-12-22 10:24:40|336.75|332.65|336.73|332.63|336.75|332.65|336.57|332.47|13
1640168690000|2021-12-22 10:24:50|336.74|332.64|336.77|332.67|336.77|332.67|336.67|332.57|11
1640168700000|2021-12-22 10:25:00|336.74|332.64|336.89|332.79|336.89|332.79|336.74|332.64|8
1640168710000|2021-12-22 10:25:10|336.9|332.8|337|332.9|337.01|332.91|336.9|332.8|9
1640168720000|2021-12-22 10:25:20|337.01|332.91|337.04|332.94|337.04|332.94|337.01|332.91|2
1640168730000|2021-12-22 10:25:30|337|332.9|337.04|332.94|337.04|332.94|336.99|332.89|5
1640168750000|2021-12-22 10:25:50|336.98|332.88|336.91|332.81|336.98|332.88|336.9|332.8|8
1640168760000|2021-12-22 10:26:00|336.92|332.82|336.91|332.81|336.93|332.83|336.85|332.75|9
1640168770000|2021-12-22 10:26:10|336.92|332.82|336.91|332.81|336.92|332.82|336.89|332.79|8
1640168780000|2021-12-22 10:26:20|336.87|332.77|336.89|332.79|336.91|332.81|336.84|332.74|11
1640168800000|2021-12-22 10:26:40|336.84|332.74|336.89|332.79|336.91|332.81|336.84|332.74|7
1640168810000|2021-12-22 10:26:50|336.91|332.81|337.02|332.92|337.02|332.92|336.88|332.78|9
1640168820000|2021-12-22 10:27:00|337.03|332.93|337.04|332.94|337.05|332.95|337.02|332.92|6
1640168830000|2021-12-22 10:27:10|337|332.9|337.08|332.98|337.08|332.98|337|332.9|12
1640168840000|2021-12-22 10:27:20|337.11|333.01|337.12|333.02|337.17|333.07|337.11|333.01|11
1640168850000|2021-12-22 10:27:30|337.13|333.03|337.18|333.08|337.18|333.08|337.13|333.03|5
1640168860000|2021-12-22 10:27:40|337.14|333.04|337.05|332.95|337.15|333.05|337.04|332.94|8
1640168870000|2021-12-22 10:27:50|337.07|332.97|337.06|332.96|337.09|332.99|337.06|332.96|6
1640168880000|2021-12-22 10:28:00|337.03|332.93|336.94|332.84|337.03|332.93|336.93|332.83|7
1640168890000|2021-12-22 10:28:10|336.95|332.85|337.02|332.92|337.02|332.92|336.95|332.85|8
1640168900000|2021-12-22 10:28:20|337.01|332.91|337|332.9|337.01|332.91|336.96|332.86|8
1640168910000|2021-12-22 10:28:30|337.01|332.91|337.01|332.91|337.01|332.91|336.99|332.89|3
1640168920000|2021-12-22 10:28:40|337|332.9|337.22|333.12|337.22|333.12|337|332.9|14
1640168940000|2021-12-22 10:29:00|337.21|333.11|337.19|333.09|337.24|333.14|337.14|333.04|14
1640168950000|2021-12-22 10:29:10|337.15|333.05|337.13|333.03|337.18|333.08|337.13|333.03|10
1640168960000|2021-12-22 10:29:20|337.14|333.04|337.22|333.12|337.22|333.12|337.13|333.03|8
1640168970000|2021-12-22 10:29:30|337.23|333.13|337|332.9|337.23|333.13|336.97|332.87|13
1640168980000|2021-12-22 10:29:40|336.97|332.87|336.91|332.81|336.97|332.87|336.91|332.81|6
1640168990000|2021-12-22 10:29:50|336.94|332.84|336.95|332.85|336.95|332.85|336.88|332.78|7
1640169000000|2021-12-22 10:30:00|336.97|332.87|337.2|333.1|337.2|333.1|336.97|332.87|12
1640169010000|2021-12-22 10:30:10|337.15|333.05|337.21|333.11|337.22|333.12|337.15|333.05|12
1640169020000|2021-12-22 10:30:20|337.23|333.13|337.22|333.12|337.23|333.13|337.16|333.06|13
1640169030000|2021-12-22 10:30:30|337.19|333.09|337.22|333.12|337.22|333.12|337.19|333.09|3
1640169040000|2021-12-22 10:30:40|337.21|333.11|337.21|333.11|337.21|333.11|337.21|333.11|1
1640169050000|2021-12-22 10:30:50|337.17|333.07|337.04|332.94|337.17|333.07|337.02|332.92|16
1640169060000|2021-12-22 10:31:00|337.06|332.96|337.14|333.04|337.16|333.06|337.06|332.96|9
1640169070000|2021-12-22 10:31:10|337.16|333.06|337.14|333.04|337.18|333.08|337.11|333.01|10
1640169080000|2021-12-22 10:31:20|337.17|333.07|337.16|333.06|337.17|333.07|337.12|333.02|4
1640169090000|2021-12-22 10:31:30|337.15|333.05|337.08|332.98|337.16|333.06|337.05|332.95|13
1640169100000|2021-12-22 10:31:40|337.07|332.97|337.07|332.97|337.11|333.01|337.07|332.97|3
1640169110000|2021-12-22 10:31:50|337.12|333.02|337.13|333.03|337.13|333.03|337.1|333|5
1640169120000|2021-12-22 10:32:00|337.11|333.01|337.21|333.11|337.21|333.11|337.11|333.01|6
1640169130000|2021-12-22 10:32:10|337.2|333.1|337.17|333.07|337.2|333.1|337.16|333.06|4
1640169140000|2021-12-22 10:32:20|337.2|333.1|337.22|333.12|337.22|333.12|337.2|333.1|3
1640169150000|2021-12-22 10:32:30|337.16|333.06|336.83|332.73|337.16|333.06|336.81|332.71|21
1640169160000|2021-12-22 10:32:40|336.82|332.72|336.6|332.5|336.89|332.79|336.6|332.5|15
1640169170000|2021-12-22 10:32:50|336.62|332.52|336.55|332.45|336.63|332.53|336.53|332.43|18
1640169180000|2021-12-22 10:33:00|336.54|332.44|336.52|332.42|336.54|332.44|336.51|332.41|7
1640169190000|2021-12-22 10:33:10|336.49|332.39|336.52|332.42|336.53|332.43|336.46|332.36|12
1640169200000|2021-12-22 10:33:20|336.51|332.41|336.62|332.52|336.64|332.54|336.51|332.41|11
1640169210000|2021-12-22 10:33:30|336.64|332.54|336.57|332.47|336.64|332.54|336.57|332.47|5
1640169220000|2021-12-22 10:33:40|336.58|332.48|336.61|332.51|336.62|332.52|336.56|332.46|8
1640169230000|2021-12-22 10:33:50|336.57|332.47|336.56|332.46|336.57|332.47|336.54|332.44|5
1640169240000|2021-12-22 10:34:00|336.55|332.45|336.61|332.51|336.64|332.54|336.55|332.45|10
1640169250000|2021-12-22 10:34:10|336.57|332.47|336.62|332.52|336.62|332.52|336.57|332.47|3
1640169260000|2021-12-22 10:34:20|336.61|332.51|336.53|332.43|336.62|332.52|336.53|332.43|8
1640169270000|2021-12-22 10:34:30|336.5|332.4|336.62|332.52|336.62|332.52|336.5|332.4|7
1640169280000|2021-12-22 10:34:40|336.54|332.44|336.56|332.46|336.61|332.51|336.54|332.44|9
1640169290000|2021-12-22 10:34:50|336.61|332.51|336.62|332.52|336.62|332.52|336.54|332.44|6
1640169300000|2021-12-22 10:35:00|336.55|332.45|336.55|332.45|336.56|332.46|336.55|332.45|3
1640169310000|2021-12-22 10:35:10|336.57|332.47|336.69|332.59|336.71|332.61|336.55|332.45|11
1640169320000|2021-12-22 10:35:20|336.7|332.6|336.7|332.6|336.71|332.61|336.69|332.59|5
1640169330000|2021-12-22 10:35:30|336.69|332.59|336.66|332.56|336.69|332.59|336.6|332.5|10
1640169340000|2021-12-22 10:35:40|336.65|332.55|336.58|332.48|336.65|332.55|336.51|332.41|11
1640169350000|2021-12-22 10:35:50|336.6|332.5|336.59|332.49|336.64|332.54|336.54|332.44|19
1640169360000|2021-12-22 10:36:00|336.56|332.46|336.35|332.25|336.57|332.47|336.35|332.25|14
1640169370000|2021-12-22 10:36:10|336.37|332.27|336.31|332.21|336.38|332.28|336.27|332.17|13
1640169380000|2021-12-22 10:36:20|336.33|332.23|336.22|332.12|336.33|332.23|336.22|332.12|13
1640169390000|2021-12-22 10:36:30|336.21|332.11|336.24|332.14|336.26|332.16|336.21|332.11|9
1640169400000|2021-12-22 10:36:40|336.19|332.09|336.12|332.02|336.19|332.09|336.06|331.96|16
1640169410000|2021-12-22 10:36:50|336.11|332.01|336.09|331.99|336.22|332.12|336.07|331.97|17
1640169420000|2021-12-22 10:37:00|336.11|332.01|336.12|332.02|336.15|332.05|336.11|332.01|13
1640169430000|2021-12-22 10:37:10|336.13|332.03|335.93|331.83|336.13|332.03|335.93|331.83|8
1640169440000|2021-12-22 10:37:20|335.92|331.82|335.98|331.88|335.99|331.89|335.92|331.82|13
1640169450000|2021-12-22 10:37:30|335.97|331.87|335.78|331.68|336|331.9|335.76|331.66|20
1640169460000|2021-12-22 10:37:40|335.77|331.67|335.8|331.7|335.8|331.7|335.76|331.66|6
1640169470000|2021-12-22 10:37:50|335.9|331.8|336.2|332.1|336.21|332.11|335.9|331.8|16
1640169480000|2021-12-22 10:38:00|336.13|332.03|335.9|331.8|336.13|332.03|335.85|331.75|8
1640169490000|2021-12-22 10:38:10|335.89|331.79|335.92|331.82|335.92|331.82|335.89|331.79|6
1640169500000|2021-12-22 10:38:20|335.91|331.81|335.9|331.8|335.95|331.85|335.87|331.77|10
1640169510000|2021-12-22 10:38:30|335.71|331.61|335.73|331.63|335.77|331.67|335.7|331.6|15
1640169520000|2021-12-22 10:38:40|335.74|331.64|336.01|331.91|336.02|331.92|335.73|331.63|24
1640169530000|2021-12-22 10:38:50|336|331.9|335.92|331.82|336|331.9|335.92|331.82|8
1640169540000|2021-12-22 10:39:00|335.94|331.84|335.92|331.82|335.94|331.84|335.89|331.79|4
1640169550000|2021-12-22 10:39:10|335.93|331.83|335.97|331.87|336.01|331.91|335.93|331.83|7
1640169560000|2021-12-22 10:39:20|335.98|331.88|336.01|331.91|336.03|331.93|335.98|331.88|8
1640169570000|2021-12-22 10:39:30|336|331.9|336.01|331.91|336.01|331.91|336|331.9|4
1640169580000|2021-12-22 10:39:40|336.02|331.92|336.09|331.99|336.09|331.99|336.01|331.91|9
1640169590000|2021-12-22 10:39:50|336.08|331.98|336.08|331.98|336.08|331.98|336.03|331.93|6
1640169600000|2021-12-22 10:40:00|336.1|332|336.09|331.99|336.1|332|336.07|331.97|7
1640169610000|2021-12-22 10:40:10|336.06|331.96|336.09|331.99|336.09|331.99|336.06|331.96|2
1640169620000|2021-12-22 10:40:20|336.08|331.98|336.21|332.11|336.21|332.11|336.08|331.98|9
1640169630000|2021-12-22 10:40:30|336.22|332.12|336.3|332.2|336.3|332.2|336.21|332.11|5
1640169640000|2021-12-22 10:40:40|336.25|332.15|336.25|332.15|336.26|332.16|336.23|332.13|6
1640169650000|2021-12-22 10:40:50|336.26|332.16|336.3|332.2|336.3|332.2|336.26|332.16|7
1640169660000|2021-12-22 10:41:00|336.32|332.22|336.3|332.2|336.33|332.23|336.3|332.2|5
1640169670000|2021-12-22 10:41:10|336.34|332.24|336.37|332.27|336.38|332.28|336.34|332.24|8
1640169680000|2021-12-22 10:41:20|336.38|332.28|336.36|332.26|336.38|332.28|336.35|332.25|5
1640169690000|2021-12-22 10:41:30|336.33|332.23|336.27|332.17|336.33|332.23|336.27|332.17|7
1640169700000|2021-12-22 10:41:40|336.25|332.15|336.23|332.13|336.25|332.15|336.22|332.12|4
1640169710000|2021-12-22 10:41:50|336.25|332.15|336.2|332.1|336.25|332.15|336.18|332.08|6
1640169720000|2021-12-22 10:42:00|336.21|332.11|336.19|332.09|336.22|332.12|336.19|332.09|6
1640169730000|2021-12-22 10:42:10|336.2|332.1|336.2|332.1|336.23|332.13|336.19|332.09|7
1640169740000|2021-12-22 10:42:20|336.19|332.09|336.24|332.14|336.27|332.17|336.19|332.09|7
1640169750000|2021-12-22 10:42:30|336.25|332.15|336.3|332.2|336.3|332.2|336.25|332.15|3
1640169760000|2021-12-22 10:42:40|336.33|332.23|336.35|332.25|336.35|332.25|336.33|332.23|3
1640169770000|2021-12-22 10:42:50|336.36|332.26|336.33|332.23|336.36|332.26|336.33|332.23|2
1640169780000|2021-12-22 10:43:00|336.36|332.26|336.34|332.24|336.37|332.27|336.31|332.21|7
1640169790000|2021-12-22 10:43:10|336.33|332.23|336.32|332.22|336.33|332.23|336.31|332.21|3
1640169800000|2021-12-22 10:43:20|336.34|332.24|336.32|332.22|336.34|332.24|336.32|332.22|4
1640169810000|2021-12-22 10:43:30|336.35|332.25|336.36|332.26|336.38|332.28|336.34|332.24|7
1640169820000|2021-12-22 10:43:40|336.37|332.27|336.4|332.3|336.4|332.3|336.37|332.27|3
1640169830000|2021-12-22 10:43:50|336.39|332.29|336.34|332.24|336.41|332.31|336.34|332.24|7
1640169840000|2021-12-22 10:44:00|336.35|332.25|336.35|332.25|336.38|332.28|336.33|332.23|6
1640169850000|2021-12-22 10:44:10|336.33|332.23|336.12|332.02|336.38|332.28|336.07|331.97|22
1640169860000|2021-12-22 10:44:20|336.13|332.03|336.06|331.96|336.13|332.03|336.04|331.94|8
1640169870000|2021-12-22 10:44:30|336.07|331.97|336.13|332.03|336.17|332.07|336.07|331.97|9
1640169880000|2021-12-22 10:44:40|336.14|332.04|336.19|332.09|336.19|332.09|336.14|332.04|4
1640169890000|2021-12-22 10:44:50|336.18|332.08|336.17|332.07|336.21|332.11|336.17|332.07|7
1640169900000|2021-12-22 10:45:00|336.18|332.08|336.31|332.21|336.31|332.21|336.18|332.08|12
1640169910000|2021-12-22 10:45:10|336.29|332.19|336.28|332.18|336.29|332.19|336.26|332.16|6
1640169920000|2021-12-22 10:45:20|336.3|332.2|336.29|332.19|336.3|332.2|336.29|332.19|2
1640169930000|2021-12-22 10:45:30|336.3|332.2|336.29|332.19|336.3|332.2|336.29|332.19|2
1640169940000|2021-12-22 10:45:40|336.24|332.14|336.29|332.19|336.29|332.19|336.24|332.14|3
1640169950000|2021-12-22 10:45:50|336.31|332.21|336.38|332.28|336.38|332.28|336.31|332.21|2
1640169960000|2021-12-22 10:46:00|336.39|332.29|336.66|332.56|336.66|332.56|336.36|332.26|17
1640169970000|2021-12-22 10:46:10|336.62|332.52|336.63|332.53|336.66|332.56|336.62|332.52|8
1640169980000|2021-12-22 10:46:20|336.7|332.6|336.79|332.69|336.83|332.73|336.69|332.59|14
1640169990000|2021-12-22 10:46:30|336.77|332.67|336.82|332.72|336.83|332.73|336.77|332.67|6
1640170000000|2021-12-22 10:46:40|336.83|332.73|336.83|332.73|336.83|332.73|336.83|332.73|1
1640170010000|2021-12-22 10:46:50|336.84|332.74|336.82|332.72|336.84|332.74|336.82|332.72|5
1640170020000|2021-12-22 10:47:00|336.83|332.73|336.78|332.68|336.83|332.73|336.68|332.58|7
1640170030000|2021-12-22 10:47:10|336.8|332.7|336.85|332.75|336.85|332.75|336.79|332.69|8
1640170040000|2021-12-22 10:47:20|336.87|332.77|336.87|332.77|336.87|332.77|336.83|332.73|5
1640170050000|2021-12-22 10:47:30|336.85|332.75|336.87|332.77|336.88|332.78|336.85|332.75|3
1640170060000|2021-12-22 10:47:40|336.88|332.78|336.88|332.78|336.89|332.79|336.88|332.78|3
1640170070000|2021-12-22 10:47:50|336.84|332.74|336.76|332.66|336.84|332.74|336.76|332.66|5
1640170080000|2021-12-22 10:48:00|336.78|332.68|336.73|332.63|336.78|332.68|336.66|332.56|14
1640170090000|2021-12-22 10:48:10|336.75|332.65|336.74|332.64|336.77|332.67|336.73|332.63|10
1640170100000|2021-12-22 10:48:20|336.73|332.63|336.73|332.63|336.76|332.66|336.72|332.62|8
1640170110000|2021-12-22 10:48:30|336.74|332.64|336.68|332.58|336.74|332.64|336.68|332.58|6
1640170120000|2021-12-22 10:48:40|336.69|332.59|336.64|332.54|336.69|332.59|336.64|332.54|12
1640170130000|2021-12-22 10:48:50|336.65|332.55|336.64|332.54|336.65|332.55|336.64|332.54|2
1640170140000|2021-12-22 10:49:00|336.63|332.53|336.7|332.6|336.7|332.6|336.62|332.52|12
1640170150000|2021-12-22 10:49:10|336.71|332.61|336.72|332.62|336.72|332.62|336.7|332.6|3
1640170170000|2021-12-22 10:49:30|336.71|332.61|336.66|332.56|336.73|332.63|336.66|332.56|11
1640170180000|2021-12-22 10:49:40|336.65|332.55|336.7|332.6|336.7|332.6|336.65|332.55|8
1640170190000|2021-12-22 10:49:50|336.73|332.63|336.76|332.66|336.76|332.66|336.73|332.63|7
1640170200000|2021-12-22 10:50:00|336.8|332.7|336.81|332.71|336.81|332.71|336.8|332.7|2
1640170210000|2021-12-22 10:50:10|336.82|332.72|336.89|332.79|336.89|332.79|336.81|332.71|10
1640170220000|2021-12-22 10:50:20|336.88|332.78|336.89|332.79|336.89|332.79|336.88|332.78|2
1640170230000|2021-12-22 10:50:30|336.88|332.78|336.86|332.76|336.89|332.79|336.84|332.74|4
1640170240000|2021-12-22 10:50:40|336.82|332.72|336.83|332.73|336.87|332.77|336.81|332.71|10
1640170250000|2021-12-22 10:50:50|336.84|332.74|336.82|332.72|336.87|332.77|336.82|332.72|11
1640170260000|2021-12-22 10:51:00|336.84|332.74|336.99|332.89|336.99|332.89|336.84|332.74|5
1640170270000|2021-12-22 10:51:10|336.98|332.88|336.99|332.89|336.99|332.89|336.98|332.88|2
1640170280000|2021-12-22 10:51:20|336.98|332.88|336.99|332.89|336.99|332.89|336.98|332.88|2
1640170290000|2021-12-22 10:51:30|337.02|332.92|336.98|332.88|337.02|332.92|336.98|332.88|2
1640170300000|2021-12-22 10:51:40|336.97|332.87|337|332.9|337|332.9|336.92|332.82|7
1640170310000|2021-12-22 10:51:50|336.99|332.89|337.1|333|337.12|333.02|336.99|332.89|9
1640170320000|2021-12-22 10:52:00|337.14|333.04|337.24|333.14|337.26|333.16|337.14|333.04|18
1640170330000|2021-12-22 10:52:10|337.29|333.19|337.24|333.14|337.29|333.19|337.2|333.1|15
1640170340000|2021-12-22 10:52:20|337.25|333.15|337.28|333.18|337.29|333.19|337.25|333.15|9
1640170350000|2021-12-22 10:52:30|337.27|333.17|337.31|333.21|337.31|333.21|337.27|333.17|8
1640170360000|2021-12-22 10:52:40|337.28|333.18|337.3|333.2|337.35|333.25|337.25|333.15|12
1640170370000|2021-12-22 10:52:50|337.32|333.22|337.34|333.24|337.38|333.28|337.3|333.2|12
1640170380000|2021-12-22 10:53:00|337.35|333.25|337.34|333.24|337.38|333.28|337.31|333.21|12
1640170390000|2021-12-22 10:53:10|337.35|333.25|337.36|333.26|337.39|333.29|337.31|333.21|7
1640170400000|2021-12-22 10:53:20|337.35|333.25|337.35|333.25|337.35|333.25|337.29|333.19|5
1640170410000|2021-12-22 10:53:30|337.29|333.19|337.23|333.13|337.35|333.25|337.22|333.12|12
1640170420000|2021-12-22 10:53:40|337.22|333.12|337.24|333.14|337.25|333.15|337.22|333.12|12
1640170430000|2021-12-22 10:53:50|337.23|333.13|337.24|333.14|337.24|333.14|337.22|333.12|4
1640170440000|2021-12-22 10:54:00|337.23|333.13|337.37|333.27|337.38|333.28|337.23|333.13|16
1640170450000|2021-12-22 10:54:10|337.38|333.28|337.37|333.27|337.4|333.3|337.35|333.25|7
1640170460000|2021-12-22 10:54:20|337.36|333.26|337.4|333.3|337.4|333.3|337.36|333.26|4
1640170470000|2021-12-22 10:54:30|337.37|333.27|337.28|333.18|337.38|333.28|337.28|333.18|11
1640170480000|2021-12-22 10:54:40|337.3|333.2|337.27|333.17|337.3|333.2|337.26|333.16|9
1640170490000|2021-12-22 10:54:50|337.26|333.16|337.26|333.16|337.31|333.21|337.24|333.14|10
1640170500000|2021-12-22 10:55:00|337.25|333.15|337.28|333.18|337.31|333.21|337.25|333.15|12
1640170510000|2021-12-22 10:55:10|337.31|333.21|337.29|333.19|337.32|333.22|337.28|333.18|5
1640170520000|2021-12-22 10:55:20|337.28|333.18|337.28|333.18|337.33|333.23|337.26|333.16|8
1640170530000|2021-12-22 10:55:30|337.3|333.2|337.33|333.23|337.33|333.23|337.28|333.18|11
1640170540000|2021-12-22 10:55:40|337.32|333.22|337.27|333.17|337.34|333.24|337.27|333.17|10
1640170550000|2021-12-22 10:55:50|337.3|333.2|337.4|333.3|337.43|333.33|337.26|333.16|25
1640170560000|2021-12-22 10:56:00|337.41|333.31|337.41|333.31|337.43|333.33|337.41|333.31|6
1640170570000|2021-12-22 10:56:10|337.42|333.32|337.45|333.35|337.45|333.35|337.41|333.31|6
1640170580000|2021-12-22 10:56:20|337.47|333.37|337.36|333.26|337.47|333.37|337.36|333.26|4
1640170590000|2021-12-22 10:56:30|337.39|333.29|337.41|333.31|337.41|333.31|337.39|333.29|5
1640170600000|2021-12-22 10:56:40|337.4|333.3|337.37|333.27|337.4|333.3|337.37|333.27|2
1640170610000|2021-12-22 10:56:50|337.38|333.28|337.56|333.46|337.56|333.46|337.38|333.28|7
1640170620000|2021-12-22 10:57:00|337.63|333.53|337.67|333.57|337.71|333.61|337.55|333.45|11
1640170630000|2021-12-22 10:57:10|337.68|333.58|337.63|333.53|337.68|333.58|337.58|333.48|10
1640170640000|2021-12-22 10:57:20|337.62|333.52|337.62|333.52|337.7|333.6|337.59|333.49|7
1640170650000|2021-12-22 10:57:30|337.59|333.49|337.37|333.27|337.67|333.57|337.37|333.27|18
1640170660000|2021-12-22 10:57:40|337.35|333.25|337.29|333.19|337.38|333.28|337.29|333.19|12
1640170670000|2021-12-22 10:57:50|337.34|333.24|337.3|333.2|337.34|333.24|337.3|333.2|8
1640170680000|2021-12-22 10:58:00|337.34|333.24|337.32|333.22|337.38|333.28|337.31|333.21|10
1640170690000|2021-12-22 10:58:10|337.33|333.23|337.26|333.16|337.33|333.23|337.26|333.16|11
1640170700000|2021-12-22 10:58:20|337.25|333.15|337.25|333.15|337.25|333.15|337.22|333.12|3
1640170710000|2021-12-22 10:58:30|337.29|333.19|337.3|333.2|337.33|333.23|337.29|333.19|10
1640170720000|2021-12-22 10:58:40|337.31|333.21|337.33|333.23|337.33|333.23|337.31|333.21|5
1640170730000|2021-12-22 10:58:50|337.34|333.24|337.44|333.34|337.47|333.37|337.33|333.23|16
1640170740000|2021-12-22 10:59:00|337.45|333.35|337.52|333.42|337.54|333.44|337.45|333.35|13
1640170750000|2021-12-22 10:59:10|337.51|333.41|337.54|333.44|337.57|333.47|337.48|333.38|8
1640170760000|2021-12-22 10:59:20|337.47|333.37|337.57|333.47|337.59|333.49|337.47|333.37|9
1640170770000|2021-12-22 10:59:30|337.65|333.55|337.46|333.36|337.65|333.55|337.46|333.36|15
1640170780000|2021-12-22 10:59:40|337.45|333.35|337.46|333.36|337.48|333.38|337.43|333.33|8
1640170790000|2021-12-22 10:59:50|337.47|333.37|337.56|333.46|337.56|333.46|337.47|333.37|11
1640170800000|2021-12-22 11:00:00|337.55|333.45|337.55|333.45|337.62|333.52|337.49|333.39|13
1640170810000|2021-12-22 11:00:10|337.49|333.39|337.61|333.51|337.63|333.53|337.49|333.39|11
1640170820000|2021-12-22 11:00:20|337.58|333.48|337.7|333.6|337.7|333.6|337.58|333.48|11
1640170830000|2021-12-22 11:00:30|337.77|333.67|337.86|333.76|337.9|333.8|337.77|333.67|7
1640170840000|2021-12-22 11:00:40|337.85|333.75|337.9|333.8|337.91|333.81|337.85|333.75|4
1640170850000|2021-12-22 11:00:50|337.85|333.75|337.74|333.64|337.91|333.81|337.73|333.63|9
1640170860000|2021-12-22 11:01:00|337.76|333.66|337.84|333.74|337.91|333.81|337.76|333.66|16
1640170870000|2021-12-22 11:01:10|337.87|333.77|338|333.9|338|333.9|337.87|333.77|7
1640170880000|2021-12-22 11:01:20|337.99|333.89|338.18|334.08|338.2|334.1|337.99|333.89|10
1640170890000|2021-12-22 11:01:30|338.21|334.11|338.26|334.16|338.32|334.22|338.21|334.11|16
1640170900000|2021-12-22 11:01:40|338.24|334.14|338.21|334.11|338.29|334.19|338.21|334.11|8
1640170910000|2021-12-22 11:01:50|338.26|334.16|338.24|334.14|338.26|334.16|338.09|333.99|10
1640170920000|2021-12-22 11:02:00|338.18|334.08|338.13|334.03|338.18|334.08|338.12|334.02|5
1640170930000|2021-12-22 11:02:10|338.21|334.11|338.28|334.18|338.28|334.18|338.21|334.11|11
1640170940000|2021-12-22 11:02:20|338.27|334.17|338.26|334.16|338.28|334.18|338.26|334.16|3
1640170950000|2021-12-22 11:02:30|338.2|334.1|338.26|334.16|338.28|334.18|338.2|334.1|10
1640170960000|2021-12-22 11:02:40|338.24|334.14|338.33|334.23|338.34|334.24|338.24|334.14|16
1640170970000|2021-12-22 11:02:50|338.38|334.28|338.48|334.38|338.49|334.39|338.36|334.26|13
1640170980000|2021-12-22 11:03:00|338.47|334.37|338.56|334.46|338.56|334.46|338.41|334.31|9
1640170990000|2021-12-22 11:03:10|338.54|334.44|338.61|334.51|338.66|334.56|338.54|334.44|9
1640171000000|2021-12-22 11:03:20|338.66|334.56|338.63|334.53|338.66|334.56|338.6|334.5|5
1640171010000|2021-12-22 11:03:30|338.66|334.56|338.6|334.5|338.68|334.58|338.6|334.5|6
1640171020000|2021-12-22 11:03:40|338.62|334.52|338.62|334.52|338.63|334.53|338.6|334.5|4
1640171030000|2021-12-22 11:03:50|338.63|334.53|338.58|334.48|338.64|334.54|338.55|334.45|7
1640171040000|2021-12-22 11:04:00|338.57|334.47|338.56|334.46|338.57|334.47|338.55|334.45|5
1640171050000|2021-12-22 11:04:10|338.58|334.48|338.63|334.53|338.63|334.53|338.49|334.39|11
1640171060000|2021-12-22 11:04:20|338.62|334.52|338.62|334.52|338.65|334.55|338.62|334.52|6
1640171070000|2021-12-22 11:04:30|338.63|334.53|338.68|334.58|338.68|334.58|338.63|334.53|4
1640171080000|2021-12-22 11:04:40|338.7|334.6|338.82|334.72|338.84|334.74|338.64|334.54|14
1640171090000|2021-12-22 11:04:50|338.88|334.78|338.87|334.77|338.9|334.8|338.85|334.75|14
1640171100000|2021-12-22 11:05:00|338.86|334.76|338.88|334.78|338.9|334.8|338.84|334.74|8
1640171110000|2021-12-22 11:05:10|338.85|334.75|338.91|334.81|338.91|334.81|338.84|334.74|11
1640171120000|2021-12-22 11:05:20|338.87|334.77|338.84|334.74|338.91|334.81|338.84|334.74|9
1640171130000|2021-12-22 11:05:30|338.85|334.75|338.86|334.76|338.91|334.81|338.84|334.74|10
1640171140000|2021-12-22 11:05:40|338.85|334.75|338.84|334.74|338.9|334.8|338.84|334.74|4
1640171150000|2021-12-22 11:05:50|338.85|334.75|338.72|334.62|338.85|334.75|338.72|334.62|7
1640171160000|2021-12-22 11:06:00|338.74|334.64|338.76|334.66|338.82|334.72|338.72|334.62|9
1640171170000|2021-12-22 11:06:10|338.73|334.63|338.76|334.66|338.78|334.68|338.73|334.63|4
1640171180000|2021-12-22 11:06:20|338.8|334.7|338.79|334.69|338.8|334.7|338.76|334.66|4
1640171190000|2021-12-22 11:06:30|338.8|334.7|338.85|334.75|338.86|334.76|338.77|334.67|12
1640171200000|2021-12-22 11:06:40|338.81|334.71|338.85|334.75|338.85|334.75|338.79|334.69|6
1640171210000|2021-12-22 11:06:50|338.86|334.76|338.9|334.8|338.9|334.8|338.81|334.71|6
1640171220000|2021-12-22 11:07:00|338.88|334.78|338.89|334.79|338.93|334.83|338.88|334.78|10
1640171230000|2021-12-22 11:07:10|338.86|334.76|338.9|334.8|338.9|334.8|338.81|334.71|14
1640171240000|2021-12-22 11:07:20|338.83|334.73|339.11|335.01|339.13|335.03|338.78|334.68|13
1640171260000|2021-12-22 11:07:40|339.07|334.97|338.96|334.86|339.07|334.97|338.96|334.86|10
1640171270000|2021-12-22 11:07:50|338.92|334.82|338.96|334.86|338.96|334.86|338.92|334.82|3
1640171280000|2021-12-22 11:08:00|338.94|334.84|338.89|334.79|338.98|334.88|338.87|334.77|8
1640171290000|2021-12-22 11:08:10|338.88|334.78|338.88|334.78|338.88|334.78|338.88|334.78|1
1640171300000|2021-12-22 11:08:20|338.84|334.74|338.92|334.82|338.97|334.87|338.84|334.74|8
1640171310000|2021-12-22 11:08:30|338.91|334.81|339.14|335.04|339.14|335.04|338.91|334.81|9
1640171320000|2021-12-22 11:08:40|339.11|335.01|339.08|334.98|339.14|335.04|339.06|334.96|11
1640171330000|2021-12-22 11:08:50|339.09|334.99|338.98|334.88|339.09|334.99|338.94|334.84|7
1640171340000|2021-12-22 11:09:00|338.99|334.89|339.02|334.92|339.02|334.92|338.91|334.81|9
1640171350000|2021-12-22 11:09:10|339.07|334.97|339.15|335.05|339.15|335.05|339.05|334.95|12
1640171360000|2021-12-22 11:09:20|339.13|335.03|339.21|335.11|339.22|335.12|339.13|335.03|4
1640171370000|2021-12-22 11:09:30|339.19|335.09|339.15|335.05|339.22|335.12|339.15|335.05|5
1640171380000|2021-12-22 11:09:40|339.13|335.03|338.95|334.85|339.13|335.03|338.94|334.84|8
1640171390000|2021-12-22 11:09:50|338.93|334.83|338.95|334.85|338.99|334.89|338.93|334.83|6
1640171400000|2021-12-22 11:10:00|338.99|334.89|339.15|335.05|339.15|335.05|338.97|334.87|10
1640171410000|2021-12-22 11:10:10|339.16|335.06|339.23|335.13|339.23|335.13|339.16|335.06|10
1640171420000|2021-12-22 11:10:20|339.22|335.12|339.2|335.1|339.22|335.12|339.19|335.09|4
1640171430000|2021-12-22 11:10:30|339.21|335.11|339.2|335.1|339.23|335.13|339.2|335.1|9
1640171440000|2021-12-22 11:10:40|339.22|335.12|339.24|335.14|339.24|335.14|339.2|335.1|6
1640171450000|2021-12-22 11:10:50|339.21|335.11|339.19|335.09|339.23|335.13|339.14|335.04|13
1640171460000|2021-12-22 11:11:00|339.2|335.1|339.2|335.1|339.2|335.1|339.18|335.08|4
1640171470000|2021-12-22 11:11:10|339.21|335.11|339.21|335.11|339.23|335.13|339.21|335.11|6
1640171480000|2021-12-22 11:11:20|339.25|335.15|339.2|335.1|339.25|335.15|339.19|335.09|9
1640171490000|2021-12-22 11:11:30|339.16|335.06|339.3|335.2|339.31|335.21|339.16|335.06|14
1640171500000|2021-12-22 11:11:40|339.29|335.19|339.35|335.25|339.35|335.25|339.29|335.19|5
1640171510000|2021-12-22 11:11:50|339.31|335.21|339.46|335.36|339.49|335.39|339.31|335.21|11
1640171520000|2021-12-22 11:12:00|339.51|335.41|339.55|335.45|339.57|335.47|339.51|335.41|7
1640171530000|2021-12-22 11:12:10|339.53|335.43|339.68|335.58|339.69|335.59|339.52|335.42|12
1640171540000|2021-12-22 11:12:20|339.65|335.55|339.65|335.55|339.75|335.65|339.65|335.55|6
1640171550000|2021-12-22 11:12:30|339.74|335.64|339.7|335.6|339.74|335.64|339.65|335.55|11
1640171560000|2021-12-22 11:12:40|339.65|335.55|339.7|335.6|339.75|335.65|339.65|335.55|5
1640171570000|2021-12-22 11:12:50|339.77|335.67|339.78|335.68|339.78|335.68|339.69|335.59|5
1640171580000|2021-12-22 11:13:00|339.74|335.64|339.73|335.63|339.75|335.65|339.68|335.58|6
1640171590000|2021-12-22 11:13:10|339.68|335.58|339.64|335.54|339.73|335.63|339.64|335.54|11
1640171600000|2021-12-22 11:13:20|339.57|335.47|339.59|335.49|339.6|335.5|339.49|335.39|22
1640171610000|2021-12-22 11:13:30|339.58|335.48|339.29|335.19|339.6|335.5|339.29|335.19|21
1640171620000|2021-12-22 11:13:40|339.26|335.16|339.43|335.33|339.43|335.33|339.26|335.16|10
1640171630000|2021-12-22 11:13:50|339.47|335.37|339.41|335.31|339.49|335.39|339.41|335.31|9
1640171640000|2021-12-22 11:14:00|339.42|335.32|339.37|335.27|339.47|335.37|339.37|335.27|14
1640171650000|2021-12-22 11:14:10|339.42|335.32|339.44|335.34|339.45|335.35|339.4|335.3|13
1640171660000|2021-12-22 11:14:20|339.47|335.37|339.58|335.48|339.58|335.48|339.47|335.37|7
1640171670000|2021-12-22 11:14:30|339.6|335.5|339.7|335.6|339.72|335.62|339.6|335.5|15
1640171680000|2021-12-22 11:14:40|339.67|335.57|339.7|335.6|339.71|335.61|339.65|335.55|9
1640171700000|2021-12-22 11:15:00|339.71|335.61|339.67|335.57|339.71|335.61|339.67|335.57|4
1640171710000|2021-12-22 11:15:10|339.7|335.6|339.7|335.6|339.7|335.6|339.67|335.57|3
1640171720000|2021-12-22 11:15:20|339.73|335.63|339.7|335.6|339.73|335.63|339.7|335.6|3
1640171730000|2021-12-22 11:15:30|339.74|335.64|339.7|335.6|339.74|335.64|339.69|335.59|9
1640171740000|2021-12-22 11:15:40|339.77|335.67|339.7|335.6|339.79|335.69|339.69|335.59|10
1640171750000|2021-12-22 11:15:50|339.72|335.62|339.7|335.6|339.72|335.62|339.7|335.6|4
1640171760000|2021-12-22 11:16:00|339.64|335.54|339.62|335.52|339.7|335.6|339.59|335.49|8
1640171770000|2021-12-22 11:16:10|339.68|335.58|339.52|335.42|339.68|335.58|339.5|335.4|14
1640171780000|2021-12-22 11:16:20|339.53|335.43|339.46|335.36|339.55|335.45|339.46|335.36|7
1640171790000|2021-12-22 11:16:30|339.48|335.38|339.54|335.44|339.54|335.44|339.46|335.36|7
1640171800000|2021-12-22 11:16:40|339.57|335.47|339.62|335.52|339.65|335.55|339.57|335.47|7
1640171810000|2021-12-22 11:16:50|339.61|335.51|339.62|335.52|339.64|335.54|339.61|335.51|4
1640171820000|2021-12-22 11:17:00|339.6|335.5|339.51|335.41|339.62|335.52|339.51|335.41|5
1640171830000|2021-12-22 11:17:10|339.49|335.39|339.49|335.39|339.55|335.45|339.47|335.37|18
1640171840000|2021-12-22 11:17:20|339.47|335.37|339.48|335.38|339.54|335.44|339.46|335.36|9
1640171850000|2021-12-22 11:17:30|339.47|335.37|339.5|335.4|339.53|335.43|339.47|335.37|11
1640171860000|2021-12-22 11:17:40|339.55|335.45|339.5|335.4|339.55|335.45|339.46|335.36|16
1640171870000|2021-12-22 11:17:50|339.49|335.39|339.47|335.37|339.53|335.43|339.44|335.34|10
1640171880000|2021-12-22 11:18:00|339.44|335.34|339.46|335.36|339.47|335.37|339.44|335.34|6
1640171890000|2021-12-22 11:18:10|339.45|335.35|339.3|335.2|339.45|335.35|339.3|335.2|10
1640171900000|2021-12-22 11:18:20|339.35|335.25|339.26|335.16|339.39|335.29|339.23|335.13|13
1640171910000|2021-12-22 11:18:30|339.25|335.15|338.95|334.85|339.25|335.15|338.95|334.85|11
1640171920000|2021-12-22 11:18:40|338.97|334.87|338.88|334.78|338.97|334.87|338.88|334.78|6
1640171930000|2021-12-22 11:18:50|338.89|334.79|338.89|334.79|338.89|334.79|338.89|334.79|1
1640171940000|2021-12-22 11:19:00|338.88|334.78|339.13|335.03|339.17|335.07|338.88|334.78|18
1640171950000|2021-12-22 11:19:10|339.14|335.04|339.17|335.07|339.2|335.1|339.13|335.03|13
1640171970000|2021-12-22 11:19:30|339.18|335.08|339.22|335.12|339.23|335.13|339.18|335.08|6
1640171980000|2021-12-22 11:19:40|339.21|335.11|339.25|335.15|339.25|335.15|339.21|335.11|5
1640171990000|2021-12-22 11:19:50|339.26|335.16|339.24|335.14|339.26|335.16|339.24|335.14|3
1640172000000|2021-12-22 11:20:00|339.21|335.11|339.15|335.05|339.24|335.14|339.14|335.04|12
1640172010000|2021-12-22 11:20:10|339.16|335.06|339.15|335.05|339.18|335.08|339.13|335.03|10
1640172020000|2021-12-22 11:20:20|339.13|335.03|339.13|335.03|339.19|335.09|339.09|334.99|11
1640172030000|2021-12-22 11:20:30|339.06|334.96|338.91|334.81|339.07|334.97|338.89|334.79|17
1640172040000|2021-12-22 11:20:40|338.94|334.84|339|334.9|339.03|334.93|338.88|334.78|20
1640172050000|2021-12-22 11:20:50|339.01|334.91|339.08|334.98|339.08|334.98|339|334.9|5
1640172060000|2021-12-22 11:21:00|339.1|335|339.17|335.07|339.17|335.07|339.09|334.99|7
1640172070000|2021-12-22 11:21:10|339.16|335.06|339.13|335.03|339.16|335.06|339.13|335.03|6
1640172080000|2021-12-22 11:21:20|339.12|335.02|339.18|335.08|339.18|335.08|339.12|335.02|5
1640172090000|2021-12-22 11:21:30|339.17|335.07|339.17|335.07|339.18|335.08|339.11|335.01|10
1640172100000|2021-12-22 11:21:40|339.16|335.06|339.16|335.06|339.17|335.07|339.16|335.06|3
1640172110000|2021-12-22 11:21:50|339.15|335.05|339.17|335.07|339.18|335.08|339.15|335.05|4
1640172120000|2021-12-22 11:22:00|339.16|335.06|339.16|335.06|339.17|335.07|339.16|335.06|3
1640172130000|2021-12-22 11:22:10|339.17|335.07|339.16|335.06|339.17|335.07|339.16|335.06|2
1640172140000|2021-12-22 11:22:20|339.12|335.02|339.13|335.03|339.16|335.06|339.12|335.02|10
1640172150000|2021-12-22 11:22:30|339.12|335.02|338.86|334.76|339.13|335.03|338.85|334.75|17
1640172160000|2021-12-22 11:22:40|338.89|334.79|338.85|334.75|338.89|334.79|338.85|334.75|7
1640172170000|2021-12-22 11:22:50|338.86|334.76|338.82|334.72|338.9|334.8|338.79|334.69|10
1640172180000|2021-12-22 11:23:00|338.83|334.73|338.86|334.76|338.86|334.76|338.78|334.68|15
1640172190000|2021-12-22 11:23:10|338.84|334.74|338.83|334.73|338.86|334.76|338.82|334.72|6
1640172200000|2021-12-22 11:23:20|338.84|334.74|338.83|334.73|338.85|334.75|338.83|334.73|3
1640172220000|2021-12-22 11:23:40|338.78|334.68|338.83|334.73|338.86|334.76|338.78|334.68|3
1640172230000|2021-12-22 11:23:50|338.81|334.71|338.83|334.73|338.85|334.75|338.79|334.69|7
1640172240000|2021-12-22 11:24:00|338.81|334.71|338.83|334.73|338.86|334.76|338.78|334.68|11
1640172250000|2021-12-22 11:24:10|338.79|334.69|338.47|334.37|338.81|334.71|338.47|334.37|12
1640172260000|2021-12-22 11:24:20|338.5|334.4|338.32|334.22|338.5|334.4|338.29|334.19|22
1640172270000|2021-12-22 11:24:30|338.33|334.23|338.47|334.37|338.52|334.42|338.33|334.23|9
1640172280000|2021-12-22 11:24:40|338.52|334.42|338.5|334.4|338.65|334.55|338.48|334.38|18
1640172290000|2021-12-22 11:24:50|338.48|334.38|338.5|334.4|338.5|334.4|338.38|334.28|14
1640172300000|2021-12-22 11:25:00|338.51|334.41|338.53|334.43|338.57|334.47|338.47|334.37|14
1640172310000|2021-12-22 11:25:10|338.52|334.42|338.54|334.44|338.58|334.48|338.48|334.38|10
1640172320000|2021-12-22 11:25:20|338.57|334.47|338.62|334.52|338.65|334.55|338.56|334.46|9
1640172330000|2021-12-22 11:25:30|338.64|334.54|338.48|334.38|338.64|334.54|338.47|334.37|14
1640172340000|2021-12-22 11:25:40|338.49|334.39|338.56|334.46|338.58|334.48|338.49|334.39|12
1640172350000|2021-12-22 11:25:50|338.57|334.47|338.71|334.61|338.71|334.61|338.56|334.46|11
1640172360000|2021-12-22 11:26:00|338.65|334.55|338.64|334.54|338.69|334.59|338.61|334.51|9
1640172370000|2021-12-22 11:26:10|338.62|334.52|338.65|334.55|338.67|334.57|338.6|334.5|7
1640172380000|2021-12-22 11:26:20|338.6|334.5|338.65|334.55|338.65|334.55|338.6|334.5|2
1640172390000|2021-12-22 11:26:30|338.64|334.54|338.71|334.61|338.73|334.63|338.64|334.54|8
1640172400000|2021-12-22 11:26:40|338.73|334.63|338.78|334.68|338.81|334.71|338.62|334.52|11
1640172410000|2021-12-22 11:26:50|338.79|334.69|338.66|334.56|338.8|334.7|338.61|334.51|15
1640172420000|2021-12-22 11:27:00|338.64|334.54|338.58|334.48|338.64|334.54|338.57|334.47|13
1640172430000|2021-12-22 11:27:10|338.59|334.49|338.61|334.51|338.67|334.57|338.58|334.48|8
1640172440000|2021-12-22 11:27:20|338.6|334.5|338.53|334.43|338.6|334.5|338.53|334.43|13
1640172450000|2021-12-22 11:27:30|338.54|334.44|338.47|334.37|338.57|334.47|338.46|334.36|11
1640172460000|2021-12-22 11:27:40|338.46|334.36|338.42|334.32|338.48|334.38|338.41|334.31|11
1640172470000|2021-12-22 11:27:50|338.43|334.33|338.44|334.34|338.53|334.43|338.43|334.33|11
1640172480000|2021-12-22 11:28:00|338.47|334.37|338.42|334.32|338.47|334.37|338.4|334.3|9
1640172490000|2021-12-22 11:28:10|338.43|334.33|338.43|334.33|338.54|334.44|338.4|334.3|12
1640172500000|2021-12-22 11:28:20|338.46|334.36|338.42|334.32|338.47|334.37|338.4|334.3|12
1640172510000|2021-12-22 11:28:30|338.43|334.33|338.41|334.31|338.47|334.37|338.41|334.31|11
1640172520000|2021-12-22 11:28:40|338.46|334.36|338.48|334.38|338.48|334.38|338.44|334.34|12
1640172530000|2021-12-22 11:28:50|338.47|334.37|338.41|334.31|338.47|334.37|338.4|334.3|8
1640172540000|2021-12-22 11:29:00|338.52|334.42|338.45|334.35|338.52|334.42|338.41|334.31|10
1640172550000|2021-12-22 11:29:10|338.41|334.31|338.48|334.38|338.48|334.38|338.37|334.27|13
1640172560000|2021-12-22 11:29:20|338.45|334.35|338.39|334.29|338.45|334.35|338.39|334.29|5
1640172570000|2021-12-22 11:29:30|338.44|334.34|338.41|334.31|338.53|334.43|338.39|334.29|7
1640172580000|2021-12-22 11:29:40|338.44|334.34|338.46|334.36|338.47|334.37|338.41|334.31|6
1640172590000|2021-12-22 11:29:50|338.47|334.37|338.44|334.34|338.51|334.41|338.44|334.34|6
1640172600000|2021-12-22 11:30:00|338.41|334.31|338.41|334.31|338.45|334.35|338.38|334.28|11
1640172610000|2021-12-22 11:30:10|338.4|334.3|338.38|334.28|338.41|334.31|338.31|334.21|10
1640172620000|2021-12-22 11:30:20|338.39|334.29|338.36|334.26|338.41|334.31|338.33|334.23|8
1640172630000|2021-12-22 11:30:30|338.39|334.29|338.39|334.29|338.42|334.32|338.39|334.29|13
1640172640000|2021-12-22 11:30:40|338.38|334.28|338.33|334.23|338.38|334.28|338.27|334.17|7
1640172650000|2021-12-22 11:30:50|338.36|334.26|338.31|334.21|338.36|334.26|338.3|334.2|9
1640172660000|2021-12-22 11:31:00|338.3|334.2|338.42|334.32|338.45|334.35|338.3|334.2|15
1640172670000|2021-12-22 11:31:10|338.45|334.35|338.5|334.4|338.5|334.4|338.42|334.32|10
1640172680000|2021-12-22 11:31:20|338.48|334.38|338.58|334.48|338.58|334.48|338.48|334.38|9
1640172690000|2021-12-22 11:31:30|338.66|334.56|338.72|334.62|338.73|334.63|338.66|334.56|5
1640172710000|2021-12-22 11:31:50|338.71|334.61|338.74|334.64|338.75|334.65|338.71|334.61|5
1640172720000|2021-12-22 11:32:00|338.73|334.63|338.82|334.72|338.82|334.72|338.69|334.59|12
1640172730000|2021-12-22 11:32:10|338.84|334.74|338.9|334.8|339.15|335.05|338.83|334.73|18
1640172740000|2021-12-22 11:32:20|338.88|334.78|338.99|334.89|339|334.9|338.8|334.7|10
1640172750000|2021-12-22 11:32:30|339|334.9|339.05|334.95|339.05|334.95|339|334.9|7
1640172760000|2021-12-22 11:32:40|339.06|334.96|339.07|334.97|339.09|334.99|338.99|334.89|13
1640172770000|2021-12-22 11:32:50|339.08|334.98|339.06|334.96|339.08|334.98|338.98|334.88|7
1640172780000|2021-12-22 11:33:00|339.07|334.97|339.09|334.99|339.09|334.99|338.98|334.88|13
1640172790000|2021-12-22 11:33:10|339.1|335|338.99|334.89|339.11|335.01|338.98|334.88|7
1640172800000|2021-12-22 11:33:20|338.9|334.8|338.9|334.8|338.99|334.89|338.9|334.8|3
1640172810000|2021-12-22 11:33:30|338.92|334.82|338.81|334.71|338.94|334.84|338.81|334.71|10
1640172820000|2021-12-22 11:33:40|338.82|334.72|338.8|334.7|338.83|334.73|338.78|334.68|10
1640172830000|2021-12-22 11:33:50|338.79|334.69|338.71|334.61|338.82|334.72|338.7|334.6|13
1640172840000|2021-12-22 11:34:00|338.77|334.67|338.8|334.7|338.81|334.71|338.74|334.64|12
1640172850000|2021-12-22 11:34:10|338.81|334.71|338.83|334.73|338.93|334.83|338.8|334.7|7
1640172860000|2021-12-22 11:34:20|338.8|334.7|338.8|334.7|338.8|334.7|338.8|334.7|1
1640172870000|2021-12-22 11:34:30|338.82|334.72|338.81|334.71|338.82|334.72|338.8|334.7|3
1640172880000|2021-12-22 11:34:40|338.91|334.81|338.88|334.78|338.93|334.83|338.85|334.75|10
1640172890000|2021-12-22 11:34:50|338.92|334.82|338.88|334.78|338.92|334.82|338.88|334.78|2
1640172900000|2021-12-22 11:35:00|338.87|334.77|338.73|334.63|338.92|334.82|338.73|334.63|15
1640172910000|2021-12-22 11:35:10|338.72|334.62|338.74|334.64|338.78|334.68|338.64|334.54|19
1640172920000|2021-12-22 11:35:20|338.67|334.57|338.74|334.64|338.79|334.69|338.66|334.56|9
1640172930000|2021-12-22 11:35:30|338.71|334.61|338.69|334.59|338.76|334.66|338.67|334.57|7
1640172940000|2021-12-22 11:35:40|338.68|334.58|338.74|334.64|338.74|334.64|338.67|334.57|6
1640172950000|2021-12-22 11:35:50|338.73|334.63|338.85|334.75|338.85|334.75|338.73|334.63|6
1640172960000|2021-12-22 11:36:00|338.84|334.74|338.72|334.62|338.84|334.74|338.71|334.61|8
1640172970000|2021-12-22 11:36:10|338.69|334.59|338.77|334.67|338.79|334.69|338.69|334.59|9
1640172980000|2021-12-22 11:36:20|338.78|334.68|338.77|334.67|338.78|334.68|338.77|334.67|2
1640172990000|2021-12-22 11:36:30|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640173000000|2021-12-22 11:36:40|338.75|334.65|338.74|334.64|338.75|334.65|338.74|334.64|2
1640173010000|2021-12-22 11:36:50|338.75|334.65|338.74|334.64|338.75|334.65|338.74|334.64|2
1640173020000|2021-12-22 11:37:00|338.75|334.65|338.73|334.63|338.77|334.67|338.73|334.63|10
1640173030000|2021-12-22 11:37:10|338.75|334.65|338.8|334.7|338.8|334.7|338.75|334.65|5
1640173040000|2021-12-22 11:37:20|338.75|334.65|339|334.9|339.01|334.91|338.74|334.64|13
1640173050000|2021-12-22 11:37:30|339.05|334.95|339.02|334.92|339.13|335.03|339.01|334.91|11
1640173060000|2021-12-22 11:37:40|339|334.9|339.05|334.95|339.15|335.05|339|334.9|15
1640173070000|2021-12-22 11:37:50|339.1|335|338.85|334.75|339.18|335.08|338.85|334.75|16
1640173080000|2021-12-22 11:38:00|338.86|334.76|338.74|334.64|338.86|334.76|338.74|334.64|10
1640173090000|2021-12-22 11:38:10|338.75|334.65|338.74|334.64|338.78|334.68|338.74|334.64|5
1640173100000|2021-12-22 11:38:20|338.76|334.66|338.76|334.66|338.78|334.68|338.74|334.64|9
1640173110000|2021-12-22 11:38:30|338.74|334.64|338.84|334.74|338.84|334.74|338.74|334.64|6
1640173120000|2021-12-22 11:38:40|338.82|334.72|338.84|334.74|338.84|334.74|338.81|334.71|4
1640173130000|2021-12-22 11:38:50|338.82|334.72|338.82|334.72|338.86|334.76|338.82|334.72|5
1640173140000|2021-12-22 11:39:00|338.83|334.73|339.05|334.95|339.05|334.95|338.83|334.73|11
1640173150000|2021-12-22 11:39:10|339.03|334.93|339.12|335.02|339.12|335.02|339.03|334.93|9
1640173160000|2021-12-22 11:39:20|339.11|335.01|339.13|335.03|339.13|335.03|339.11|335.01|2
1640173170000|2021-12-22 11:39:30|339.02|334.92|339.12|335.02|339.16|335.06|339.02|334.92|8
1640173180000|2021-12-22 11:39:40|339.14|335.04|339.19|335.09|339.21|335.11|339.12|335.02|5
1640173200000|2021-12-22 11:40:00|339.16|335.06|339.17|335.07|339.19|335.09|339.15|335.05|5
1640173210000|2021-12-22 11:40:10|339.14|335.04|339.11|335.01|339.17|335.07|339.1|335|5
1640173230000|2021-12-22 11:40:30|339.1|335|339.11|335.01|339.11|335.01|339.1|335|2
1640173240000|2021-12-22 11:40:40|339.12|335.02|339.22|335.12|339.22|335.12|339.12|335.02|4
1640173250000|2021-12-22 11:40:50|339.3|335.2|339.3|335.2|339.3|335.2|339.3|335.2|1
1640173260000|2021-12-22 11:41:00|339.26|335.16|339.31|335.21|339.31|335.21|339.26|335.16|5
1640173270000|2021-12-22 11:41:10|339.33|335.23|339.31|335.21|339.33|335.23|339.31|335.21|2
1640173280000|2021-12-22 11:41:20|339.34|335.24|339.44|335.34|339.44|335.34|339.34|335.24|6
1640173290000|2021-12-22 11:41:30|339.42|335.32|339.43|335.33|339.43|335.33|339.37|335.27|7
1640173300000|2021-12-22 11:41:40|339.45|335.35|339.48|335.38|339.48|335.38|339.43|335.33|4
1640173310000|2021-12-22 11:41:50|339.43|335.33|339.43|335.33|339.43|335.33|339.43|335.33|1
1640173320000|2021-12-22 11:42:00|339.42|335.32|339.43|335.33|339.44|335.34|339.42|335.32|4
1640173340000|2021-12-22 11:42:20|339.47|335.37|339.41|335.31|339.47|335.37|339.41|335.31|5
1640173350000|2021-12-22 11:42:30|339.42|335.32|339.29|335.19|339.44|335.34|339.29|335.19|6
1640173360000|2021-12-22 11:42:40|339.28|335.18|339.05|334.95|339.28|335.18|339.05|334.95|9
1640173370000|2021-12-22 11:42:50|339.06|334.96|338.96|334.86|339.07|334.97|338.92|334.82|11
1640173380000|2021-12-22 11:43:00|338.97|334.87|338.89|334.79|338.98|334.88|338.87|334.77|9
1640173390000|2021-12-22 11:43:10|338.93|334.83|338.95|334.85|338.98|334.88|338.88|334.78|8
1640173400000|2021-12-22 11:43:20|338.93|334.83|338.9|334.8|338.94|334.84|338.88|334.78|10
1640173410000|2021-12-22 11:43:30|338.88|334.78|338.84|334.74|338.88|334.78|338.74|334.64|13
1640173420000|2021-12-22 11:43:40|338.72|334.62|338.71|334.61|338.73|334.63|338.7|334.6|11
1640173430000|2021-12-22 11:43:50|338.7|334.6|338.73|334.63|338.74|334.64|338.7|334.6|10
1640173440000|2021-12-22 11:44:00|338.75|334.65|338.64|334.54|338.75|334.65|338.63|334.53|20
1640173450000|2021-12-22 11:44:10|338.67|334.57|338.76|334.66|338.76|334.66|338.62|334.52|14
1640173460000|2021-12-22 11:44:20|338.75|334.65|338.71|334.61|338.75|334.65|338.7|334.6|7
1640173470000|2021-12-22 11:44:30|338.7|334.6|338.67|334.57|338.7|334.6|338.65|334.55|5
1640173480000|2021-12-22 11:44:40|338.71|334.61|338.63|334.53|338.71|334.61|338.63|334.53|8
1640173490000|2021-12-22 11:44:50|338.59|334.49|338.53|334.43|338.66|334.56|338.5|334.4|14
1640173500000|2021-12-22 11:45:00|338.51|334.41|338.33|334.23|338.54|334.44|338.32|334.22|15
1640173510000|2021-12-22 11:45:10|338.32|334.22|338.47|334.37|338.47|334.37|338.26|334.16|12
1640173520000|2021-12-22 11:45:20|338.46|334.36|338.46|334.36|338.49|334.39|338.45|334.35|11
1640173530000|2021-12-22 11:45:30|338.52|334.42|338.56|334.46|338.56|334.46|338.51|334.41|4
1640173540000|2021-12-22 11:45:40|338.57|334.47|338.56|334.46|338.57|334.47|338.56|334.46|4
1640173550000|2021-12-22 11:45:50|338.55|334.45|338.51|334.41|338.56|334.46|338.51|334.41|7
1640173560000|2021-12-22 11:46:00|338.49|334.39|338.39|334.29|338.49|334.39|338.38|334.28|14
1640173570000|2021-12-22 11:46:10|338.38|334.28|338.38|334.28|338.4|334.3|338.35|334.25|8
1640173580000|2021-12-22 11:46:20|338.37|334.27|338.45|334.35|338.46|334.36|338.34|334.24|13
1640173590000|2021-12-22 11:46:30|338.36|334.26|338.43|334.33|338.44|334.34|338.33|334.23|13
1640173600000|2021-12-22 11:46:40|338.44|334.34|338.45|334.35|338.49|334.39|338.36|334.26|9
1640173610000|2021-12-22 11:46:50|338.43|334.33|338.39|334.29|338.43|334.33|338.39|334.29|16
1640173620000|2021-12-22 11:47:00|338.4|334.3|338.42|334.32|338.44|334.34|338.4|334.3|9
1640173630000|2021-12-22 11:47:10|338.43|334.33|338.46|334.36|338.46|334.36|338.43|334.33|3
1640173640000|2021-12-22 11:47:20|338.45|334.35|338.41|334.31|338.46|334.36|338.41|334.31|6
1640173650000|2021-12-22 11:47:30|338.38|334.28|338.41|334.31|338.45|334.35|338.38|334.28|4
1640173660000|2021-12-22 11:47:40|338.29|334.19|338.37|334.27|338.39|334.29|338.29|334.19|7
1640173670000|2021-12-22 11:47:50|338.34|334.24|338.03|333.93|338.34|334.24|338.03|333.93|24
1640173680000|2021-12-22 11:48:00|338.04|333.94|338.1|334|338.11|334.01|338.04|333.94|17
1640173690000|2021-12-22 11:48:10|338.08|333.98|338.01|333.91|338.08|333.98|338.01|333.91|12
1640173700000|2021-12-22 11:48:20|338|333.9|337.75|333.65|338.02|333.92|337.73|333.63|20
1640173710000|2021-12-22 11:48:30|337.81|333.71|337.75|333.65|337.81|333.71|337.74|333.64|11
1640173720000|2021-12-22 11:48:40|337.74|333.64|337.7|333.6|337.75|333.65|337.63|333.53|13
1640173730000|2021-12-22 11:48:50|337.69|333.59|337.67|333.57|337.7|333.6|337.66|333.56|4
1640173740000|2021-12-22 11:49:00|337.66|333.56|337.66|333.56|337.79|333.69|337.65|333.55|7
1640173750000|2021-12-22 11:49:10|337.71|333.61|337.62|333.52|337.74|333.64|337.61|333.51|13
1640173760000|2021-12-22 11:49:20|337.67|333.57|337.59|333.49|337.67|333.57|337.49|333.39|21
1640173780000|2021-12-22 11:49:40|337.56|333.46|337.57|333.47|337.61|333.51|337.56|333.46|6
1640173790000|2021-12-22 11:49:50|337.6|333.5|337.57|333.47|337.6|333.5|337.55|333.45|5
1640173800000|2021-12-22 11:50:00|337.56|333.46|337.6|333.5|337.63|333.53|337.51|333.41|14
1640173810000|2021-12-22 11:50:10|337.57|333.47|337.86|333.76|337.86|333.76|337.55|333.45|19
1640173820000|2021-12-22 11:50:20|337.83|333.73|337.82|333.72|337.84|333.74|337.78|333.68|9
1640173830000|2021-12-22 11:50:30|337.83|333.73|337.77|333.67|337.84|333.74|337.77|333.67|17
1640173840000|2021-12-22 11:50:40|337.8|333.7|337.69|333.59|337.84|333.74|337.64|333.54|11
1640173850000|2021-12-22 11:50:50|337.7|333.6|337.54|333.44|337.72|333.62|337.51|333.41|18
1640173860000|2021-12-22 11:51:00|337.53|333.43|337.51|333.41|337.61|333.51|337.44|333.34|19
1640173870000|2021-12-22 11:51:10|337.5|333.4|337.55|333.45|337.57|333.47|337.5|333.4|12
1640173880000|2021-12-22 11:51:20|337.58|333.48|337.6|333.5|337.65|333.55|337.55|333.45|10
1640173890000|2021-12-22 11:51:30|337.58|333.48|337.46|333.36|337.61|333.51|337.46|333.36|17
1640173900000|2021-12-22 11:51:40|337.51|333.41|337.27|333.17|337.51|333.41|337.26|333.16|19
1640173910000|2021-12-22 11:51:50|337.26|333.16|337.25|333.15|337.29|333.19|337.1|333|16
1640173920000|2021-12-22 11:52:00|337.21|333.11|337.25|333.15|337.3|333.2|337.21|333.11|18
1640173930000|2021-12-22 11:52:10|337.23|333.13|337.32|333.22|337.32|333.22|337.23|333.13|10
1640173940000|2021-12-22 11:52:20|337.31|333.21|337.39|333.29|337.43|333.33|337.31|333.21|12
1640173950000|2021-12-22 11:52:30|337.44|333.34|337.45|333.35|337.46|333.36|337.39|333.29|9
1640173960000|2021-12-22 11:52:40|337.43|333.33|337.38|333.28|337.44|333.34|337.38|333.28|8
1640173970000|2021-12-22 11:52:50|337.43|333.33|337.44|333.34|337.49|333.39|337.39|333.29|13
1640173980000|2021-12-22 11:53:00|337.41|333.31|337.34|333.24|337.44|333.34|337.32|333.22|21
1640173990000|2021-12-22 11:53:10|337.3|333.2|337.45|333.35|337.45|333.35|337.3|333.2|11
1640174000000|2021-12-22 11:53:20|337.46|333.36|337.41|333.31|337.46|333.36|337.41|333.31|3
1640174010000|2021-12-22 11:53:30|337.44|333.34|337.42|333.32|337.49|333.39|337.42|333.32|6
1640174020000|2021-12-22 11:53:40|337.41|333.31|337.41|333.31|337.43|333.33|337.4|333.3|6
1640174030000|2021-12-22 11:53:50|337.4|333.3|337.42|333.32|337.49|333.39|337.4|333.3|8
1640174040000|2021-12-22 11:54:00|337.43|333.33|337.51|333.41|337.57|333.47|337.41|333.31|11
1640174050000|2021-12-22 11:54:10|337.55|333.45|337.55|333.45|337.55|333.45|337.55|333.45|1
1640174060000|2021-12-22 11:54:20|337.51|333.41|337.52|333.42|337.57|333.47|337.48|333.38|6
1640174070000|2021-12-22 11:54:30|337.55|333.45|337.55|333.45|337.59|333.49|337.55|333.45|3
1640174080000|2021-12-22 11:54:40|337.52|333.42|337.55|333.45|337.58|333.48|337.52|333.42|3
1640174100000|2021-12-22 11:55:00|337.59|333.49|337.55|333.45|337.6|333.5|337.5|333.4|8
1640174110000|2021-12-22 11:55:10|337.56|333.46|337.56|333.46|337.56|333.46|337.56|333.46|1
1640174120000|2021-12-22 11:55:20|337.55|333.45|337.56|333.46|337.56|333.46|337.55|333.45|2
1640174130000|2021-12-22 11:55:30|337.55|333.45|337.55|333.45|337.61|333.51|337.51|333.41|5
1640174140000|2021-12-22 11:55:40|337.57|333.47|337.58|333.48|337.61|333.51|337.56|333.46|11
1640174150000|2021-12-22 11:55:50|337.62|333.52|337.6|333.5|337.67|333.57|337.56|333.46|14
1640174160000|2021-12-22 11:56:00|337.55|333.45|337.52|333.42|337.56|333.46|337.48|333.38|11
1640174170000|2021-12-22 11:56:10|337.5|333.4|337.52|333.42|337.6|333.5|337.49|333.39|8
1640174180000|2021-12-22 11:56:20|337.53|333.43|337.57|333.47|337.61|333.51|337.51|333.41|11
1640174190000|2021-12-22 11:56:30|337.58|333.48|337.62|333.52|337.62|333.52|337.57|333.47|12
1640174200000|2021-12-22 11:56:40|337.63|333.53|337.82|333.72|337.83|333.73|337.63|333.53|11
1640174210000|2021-12-22 11:56:50|337.83|333.73|337.82|333.72|337.84|333.74|337.82|333.72|6
1640174220000|2021-12-22 11:57:00|337.83|333.73|337.83|333.73|337.83|333.73|337.82|333.72|3
1640174230000|2021-12-22 11:57:10|337.82|333.72|337.83|333.73|337.83|333.73|337.81|333.71|4
1640174240000|2021-12-22 11:57:20|337.81|333.71|337.85|333.75|337.85|333.75|337.81|333.71|5
1640174250000|2021-12-22 11:57:30|337.84|333.74|337.84|333.74|337.89|333.79|337.84|333.74|4
1640174260000|2021-12-22 11:57:40|337.79|333.69|337.77|333.67|337.79|333.69|337.76|333.66|8
1640174270000|2021-12-22 11:57:50|337.75|333.65|337.75|333.65|337.75|333.65|337.75|333.65|1
1640174280000|2021-12-22 11:58:00|337.85|333.75|337.78|333.68|337.85|333.75|337.77|333.67|3
1640174290000|2021-12-22 11:58:10|337.77|333.67|337.81|333.71|337.81|333.71|337.76|333.66|6
1640174300000|2021-12-22 11:58:20|337.82|333.72|337.78|333.68|337.82|333.72|337.76|333.66|6
1640174310000|2021-12-22 11:58:30|337.81|333.71|337.77|333.67|337.82|333.72|337.73|333.63|12
1640174320000|2021-12-22 11:58:40|337.76|333.66|337.82|333.72|337.82|333.72|337.76|333.66|5
1640174330000|2021-12-22 11:58:50|337.8|333.7|337.8|333.7|337.8|333.7|337.8|333.7|1
1640174340000|2021-12-22 11:59:00|337.77|333.67|337.78|333.68|337.81|333.71|337.76|333.66|9
1640174350000|2021-12-22 11:59:10|337.72|333.62|337.77|333.67|337.81|333.71|337.72|333.62|7
1640174360000|2021-12-22 11:59:20|337.82|333.72|337.78|333.68|337.83|333.73|337.78|333.68|8
1640174370000|2021-12-22 11:59:30|337.75|333.65|337.69|333.59|337.78|333.68|337.69|333.59|10
1640174380000|2021-12-22 11:59:40|337.72|333.62|337.65|333.55|337.76|333.66|337.65|333.55|5
1640174390000|2021-12-22 11:59:50|337.64|333.54|337.6|333.5|337.65|333.55|337.57|333.47|13
1640174400000|2021-12-22 12:00:00|337.62|333.52|337.78|333.68|337.78|333.68|337.6|333.5|19
1640174410000|2021-12-22 12:00:10|337.73|333.63|338.09|333.99|338.17|334.07|337.73|333.63|16
1640174420000|2021-12-22 12:00:20|338.07|333.97|338.23|334.13|338.24|334.14|338.07|333.97|17
1640174430000|2021-12-22 12:00:30|338.21|334.11|338.44|334.34|338.44|334.34|338.18|334.08|24
1640174440000|2021-12-22 12:00:40|338.42|334.32|338.42|334.32|338.45|334.35|338.4|334.3|6
1640174450000|2021-12-22 12:00:50|338.38|334.28|338.36|334.26|338.44|334.34|338.35|334.25|9
1640174460000|2021-12-22 12:01:00|338.37|334.27|338.15|334.05|338.37|334.27|338.12|334.02|23
1640174470000|2021-12-22 12:01:10|338.16|334.06|338.2|334.1|338.23|334.13|338.15|334.05|13
1640174480000|2021-12-22 12:01:20|338.21|334.11|338.25|334.15|338.28|334.18|338.21|334.11|7
1640174490000|2021-12-22 12:01:30|338.26|334.16|338.26|334.16|338.3|334.2|338.18|334.08|14
1640174500000|2021-12-22 12:01:40|338.27|334.17|338.39|334.29|338.39|334.29|338.27|334.17|14
1640174510000|2021-12-22 12:01:50|338.4|334.3|338.4|334.3|338.45|334.35|338.38|334.28|11
1640174520000|2021-12-22 12:02:00|338.39|334.29|338.37|334.27|338.44|334.34|338.31|334.21|19
1640174530000|2021-12-22 12:02:10|338.38|334.28|338.4|334.3|338.4|334.3|338.37|334.27|7
1640174540000|2021-12-22 12:02:20|338.39|334.29|338.41|334.31|338.43|334.33|338.39|334.29|9
1640174550000|2021-12-22 12:02:30|338.42|334.32|338.4|334.3|338.43|334.33|338.4|334.3|5
1640174560000|2021-12-22 12:02:40|338.43|334.33|338.39|334.29|338.43|334.33|338.39|334.29|5
1640174570000|2021-12-22 12:02:50|338.4|334.3|338.39|334.29|338.4|334.3|338.37|334.27|9
1640174580000|2021-12-22 12:03:00|338.38|334.28|338.33|334.23|338.43|334.33|338.3|334.2|11
1640174590000|2021-12-22 12:03:10|338.41|334.31|338.31|334.21|338.41|334.31|338.31|334.21|7
1640174600000|2021-12-22 12:03:20|338.34|334.24|338.44|334.34|338.47|334.37|338.34|334.24|16
1640174610000|2021-12-22 12:03:30|338.45|334.35|338.38|334.28|338.45|334.35|338.37|334.27|9
1640174620000|2021-12-22 12:03:40|338.43|334.33|338.44|334.34|338.44|334.34|338.38|334.28|7
1640174630000|2021-12-22 12:03:50|338.46|334.36|338.45|334.35|338.46|334.36|338.41|334.31|9
1640174640000|2021-12-22 12:04:00|338.46|334.36|338.46|334.36|338.46|334.36|338.39|334.29|8
1640174660000|2021-12-22 12:04:20|338.47|334.37|338.57|334.47|338.57|334.47|338.47|334.37|5
1640174670000|2021-12-22 12:04:30|338.53|334.43|338.58|334.48|338.6|334.5|338.53|334.43|5
1640174680000|2021-12-22 12:04:40|338.62|334.52|338.83|334.73|338.83|334.73|338.61|334.51|16
1640174690000|2021-12-22 12:04:50|338.8|334.7|338.77|334.67|338.83|334.73|338.76|334.66|9
1640174700000|2021-12-22 12:05:00|338.72|334.62|338.67|334.57|338.83|334.73|338.67|334.57|11
1640174710000|2021-12-22 12:05:10|338.68|334.58|338.73|334.63|338.75|334.65|338.5|334.4|12
1640174720000|2021-12-22 12:05:20|338.76|334.66|338.67|334.57|338.76|334.66|338.67|334.57|9
1640174730000|2021-12-22 12:05:30|338.62|334.52|338.69|334.59|338.7|334.6|338.61|334.51|10
1640174740000|2021-12-22 12:05:40|338.66|334.56|338.69|334.59|338.69|334.59|338.65|334.55|4
1640174750000|2021-12-22 12:05:50|338.68|334.58|338.68|334.58|338.78|334.68|338.67|334.57|11
1640174760000|2021-12-22 12:06:00|338.67|334.57|338.69|334.59|338.76|334.66|338.65|334.55|7
1640174770000|2021-12-22 12:06:10|338.68|334.58|338.75|334.65|338.75|334.65|338.68|334.58|7
1640174780000|2021-12-22 12:06:20|338.74|334.64|338.74|334.64|338.74|334.64|338.73|334.63|5
1640174790000|2021-12-22 12:06:30|338.77|334.67|338.75|334.65|338.78|334.68|338.75|334.65|3
1640174800000|2021-12-22 12:06:40|338.77|334.67|338.76|334.66|338.78|334.68|338.73|334.63|4
1640174810000|2021-12-22 12:06:50|338.74|334.64|338.62|334.52|338.74|334.64|338.62|334.52|7
1640174820000|2021-12-22 12:07:00|338.61|334.51|338.6|334.5|338.61|334.51|338.54|334.44|11
1640174830000|2021-12-22 12:07:10|338.59|334.49|338.6|334.5|338.66|334.56|338.59|334.49|11
1640174840000|2021-12-22 12:07:20|338.61|334.51|338.66|334.56|338.66|334.56|338.58|334.48|7
1640174850000|2021-12-22 12:07:30|338.65|334.55|338.67|334.57|338.67|334.57|338.65|334.55|3
1640174860000|2021-12-22 12:07:40|338.65|334.55|338.79|334.69|338.79|334.69|338.65|334.55|6
1640174870000|2021-12-22 12:07:50|338.8|334.7|338.8|334.7|338.83|334.73|338.8|334.7|5
1640174880000|2021-12-22 12:08:00|338.83|334.73|338.74|334.64|338.83|334.73|338.69|334.59|19
1640174890000|2021-12-22 12:08:10|338.71|334.61|338.74|334.64|338.75|334.65|338.7|334.6|10
1640174900000|2021-12-22 12:08:20|338.73|334.63|338.76|334.66|338.77|334.67|338.73|334.63|7
1640174910000|2021-12-22 12:08:30|338.78|334.68|338.78|334.68|338.82|334.72|338.78|334.68|6
1640174920000|2021-12-22 12:08:40|338.82|334.72|338.83|334.73|338.83|334.73|338.82|334.72|2
1640174930000|2021-12-22 12:08:50|338.79|334.69|338.81|334.71|338.84|334.74|338.78|334.68|10
1640174940000|2021-12-22 12:09:00|338.84|334.74|338.83|334.73|338.85|334.75|338.83|334.73|5
1640174950000|2021-12-22 12:09:10|338.77|334.67|338.67|334.57|338.8|334.7|338.64|334.54|9
1640174960000|2021-12-22 12:09:20|338.69|334.59|338.74|334.64|338.74|334.64|338.67|334.57|7
1640174970000|2021-12-22 12:09:30|338.72|334.62|338.82|334.72|338.82|334.72|338.68|334.58|14
1640174980000|2021-12-22 12:09:40|338.77|334.67|338.86|334.76|338.86|334.76|338.77|334.67|4
1640174990000|2021-12-22 12:09:50|338.83|334.73|338.88|334.78|338.88|334.78|338.83|334.73|3
1640175000000|2021-12-22 12:10:00|338.84|334.74|338.9|334.8|338.9|334.8|338.84|334.74|5
1640175010000|2021-12-22 12:10:10|338.92|334.82|338.92|334.82|338.92|334.82|338.92|334.82|1
1640175020000|2021-12-22 12:10:20|338.95|334.85|338.99|334.89|338.99|334.89|338.95|334.85|2
1640175030000|2021-12-22 12:10:30|339.01|334.91|339.03|334.93|339.03|334.93|339.01|334.91|2
1640175040000|2021-12-22 12:10:40|339.04|334.94|339.09|334.99|339.1|335|339.04|334.94|6
1640175050000|2021-12-22 12:10:50|339.11|335.01|339.12|335.02|339.13|335.03|339.11|335.01|4
1640175060000|2021-12-22 12:11:00|339.08|334.98|339.09|334.99|339.09|334.99|339.08|334.98|2
1640175070000|2021-12-22 12:11:10|339.08|334.98|339.09|334.99|339.09|334.99|339.07|334.97|4
1640175080000|2021-12-22 12:11:20|339.07|334.97|339.09|334.99|339.09|334.99|339.07|334.97|3
1640175090000|2021-12-22 12:11:30|339.11|335.01|338.96|334.86|339.11|335.01|338.96|334.86|5
1640175100000|2021-12-22 12:11:40|338.91|334.81|338.93|334.83|339|334.9|338.91|334.81|11
1640175110000|2021-12-22 12:11:50|338.94|334.84|338.87|334.77|338.94|334.84|338.87|334.77|8
1640175120000|2021-12-22 12:12:00|338.9|334.8|338.9|334.8|338.9|334.8|338.9|334.8|1
1640175130000|2021-12-22 12:12:10|338.91|334.81|338.91|334.81|338.91|334.81|338.91|334.81|1
1640175140000|2021-12-22 12:12:20|338.93|334.83|339.25|335.15|339.25|335.15|338.93|334.83|8
1640175150000|2021-12-22 12:12:30|339.2|335.1|339.26|335.16|339.33|335.23|339.18|335.08|7
1640175160000|2021-12-22 12:12:40|339.19|335.09|339.19|335.09|339.2|335.1|339.19|335.09|3
1640175180000|2021-12-22 12:13:00|339.25|335.15|339.19|335.09|339.25|335.15|339.19|335.09|2
1640175190000|2021-12-22 12:13:10|339.2|335.1|339.19|335.09|339.2|335.1|339.18|335.08|8
1640175200000|2021-12-22 12:13:20|339.17|335.07|339.16|335.06|339.19|335.09|339.16|335.06|4
1640175210000|2021-12-22 12:13:30|339.17|335.07|339.16|335.06|339.18|335.08|339.16|335.06|7
1640175220000|2021-12-22 12:13:40|339.17|335.07|339.11|335.01|339.18|335.08|339.11|335.01|6
1640175240000|2021-12-22 12:14:00|339.17|335.07|339.11|335.01|339.17|335.07|339.11|335.01|2
1640175260000|2021-12-22 12:14:20|339.2|335.1|339.2|335.1|339.2|335.1|339.2|335.1|1
1640175270000|2021-12-22 12:14:30|339.29|335.19|339.2|335.1|339.29|335.19|339.13|335.03|4
1640175300000|2021-12-22 12:15:00|339.15|335.05|339.15|335.05|339.15|335.05|339.15|335.05|1
1640175310000|2021-12-22 12:15:10|339.17|335.07|339.2|335.1|339.2|335.1|339.17|335.07|2
1640175320000|2021-12-22 12:15:20|339.16|335.06|339.15|335.05|339.16|335.06|339.15|335.05|2
1640175330000|2021-12-22 12:15:30|339.17|335.07|339.19|335.09|339.19|335.09|339.17|335.07|2
1640175340000|2021-12-22 12:15:40|339.17|335.07|339.16|335.06|339.18|335.08|339.15|335.05|5
1640175350000|2021-12-22 12:15:50|339.17|335.07|338.98|334.88|339.17|335.07|338.77|334.67|12
1640175360000|2021-12-22 12:16:00|338.8|334.7|338.66|334.56|338.8|334.7|338.66|334.56|6
1640175370000|2021-12-22 12:16:10|338.7|334.6|338.65|334.55|338.75|334.65|338.65|334.55|4
1640175380000|2021-12-22 12:16:20|338.75|334.65|338.77|334.67|338.77|334.67|338.75|334.65|3
1640175390000|2021-12-22 12:16:30|338.78|334.68|338.79|334.69|338.79|334.69|338.78|334.68|2
1640175400000|2021-12-22 12:16:40|338.78|334.68|338.67|334.57|338.78|334.68|338.67|334.57|4
1640175410000|2021-12-22 12:16:50|338.66|334.56|338.44|334.34|338.66|334.56|338.44|334.34|4
1640175420000|2021-12-22 12:17:00|338.33|334.23|338.33|334.23|338.33|334.23|338.33|334.23|1
1640175440000|2021-12-22 12:17:20|338.3|334.2|338.3|334.2|338.3|334.2|338.3|334.2|1
1640175450000|2021-12-22 12:17:30|338.25|334.15|338.25|334.15|338.25|334.15|338.25|334.15|1
1640175460000|2021-12-22 12:17:40|338.26|334.16|338.1|334|338.27|334.17|338.02|333.92|9
1640175470000|2021-12-22 12:17:50|338.13|334.03|338.12|334.02|338.15|334.05|338.12|334.02|5
1640175490000|2021-12-22 12:18:10|338.1|334|338.14|334.04|338.14|334.04|338.1|334|2
1640175500000|2021-12-22 12:18:20|338.1|334|338.1|334|338.1|334|338.1|334|1
1640175510000|2021-12-22 12:18:30|338.2|334.1|338.3|334.2|338.3|334.2|338.2|334.1|6
1640175520000|2021-12-22 12:18:40|338.38|334.28|338.38|334.28|338.38|334.28|338.38|334.28|1
1640175530000|2021-12-22 12:18:50|338.34|334.24|338.3|334.2|338.34|334.24|338.28|334.18|6
1640175540000|2021-12-22 12:19:00|338.29|334.19|338.24|334.14|338.29|334.19|338.19|334.09|8
1640175550000|2021-12-22 12:19:10|338.22|334.12|338.2|334.1|338.23|334.13|338.2|334.1|4
1640175560000|2021-12-22 12:19:20|338.24|334.14|338.15|334.05|338.24|334.14|338.12|334.02|11
1640175570000|2021-12-22 12:19:30|338.1|334|338.02|333.92|338.1|334|337.97|333.87|5
1640175590000|2021-12-22 12:19:50|337.9|333.8|337.93|333.83|337.96|333.86|337.9|333.8|7
1640175600000|2021-12-22 12:20:00|337.87|333.77|337.93|333.83|337.93|333.83|337.87|333.77|2
1640175620000|2021-12-22 12:20:20|337.9|333.8|337.9|333.8|337.93|333.83|337.9|333.8|3
1640175630000|2021-12-22 12:20:30|337.89|333.79|337.88|333.78|337.9|333.8|337.84|333.74|6
1640175640000|2021-12-22 12:20:40|337.9|333.8|337.89|333.79|337.9|333.8|337.83|333.73|9
1640175650000|2021-12-22 12:20:50|337.88|333.78|337.85|333.75|337.89|333.79|337.81|333.71|8
1640175660000|2021-12-22 12:21:00|337.84|333.74|337.78|333.68|337.85|333.75|337.78|333.68|10
1640175680000|2021-12-22 12:21:20|337.79|333.69|337.79|333.69|337.79|333.69|337.78|333.68|3
1640175690000|2021-12-22 12:21:30|337.82|333.72|337.71|333.61|337.87|333.77|337.71|333.61|13
1640175700000|2021-12-22 12:21:40|337.58|333.48|337.45|333.35|337.64|333.54|337.44|333.34|12
1640175710000|2021-12-22 12:21:50|337.41|333.31|337.41|333.31|337.46|333.36|337.41|333.31|7
1640175720000|2021-12-22 12:22:00|337.43|333.33|337.31|333.21|337.43|333.33|337.31|333.21|3
1640175730000|2021-12-22 12:22:10|337.2|333.1|337.22|333.12|337.22|333.12|337.2|333.1|9
1640175740000|2021-12-22 12:22:20|337.2|333.1|337.23|333.13|337.23|333.13|337.15|333.05|7
1640175750000|2021-12-22 12:22:30|337.21|333.11|337.2|333.1|337.22|333.12|337.2|333.1|8
1640175760000|2021-12-22 12:22:40|337.21|333.11|337.2|333.1|337.21|333.11|337.2|333.1|2
1640175770000|2021-12-22 12:22:50|337.22|333.12|337.19|333.09|337.22|333.12|337.19|333.09|4
1640175780000|2021-12-22 12:23:00|337.2|333.1|337.23|333.13|337.23|333.13|337.14|333.04|13
1640175790000|2021-12-22 12:23:10|337.18|333.08|337.19|333.09|337.23|333.13|337.17|333.07|10
1640175800000|2021-12-22 12:23:20|337.16|333.06|337.21|333.11|337.21|333.11|337.16|333.06|9
1640175810000|2021-12-22 12:23:30|337.18|333.08|336.96|332.86|337.19|333.09|336.96|332.86|20
1640175820000|2021-12-22 12:23:40|336.94|332.84|336.47|332.37|336.94|332.84|336.43|332.33|30
1640175830000|2021-12-22 12:23:50|336.44|332.34|336.59|332.49|336.65|332.55|336.41|332.31|20
1640175840000|2021-12-22 12:24:00|336.58|332.48|336.63|332.53|336.66|332.56|336.58|332.48|14
1640175850000|2021-12-22 12:24:10|336.65|332.55|336.61|332.51|336.71|332.61|336.58|332.48|20
1640175860000|2021-12-22 12:24:20|336.66|332.56|336.58|332.48|336.67|332.57|336.54|332.44|13
1640175870000|2021-12-22 12:24:30|336.55|332.45|336.43|332.33|336.55|332.45|336.43|332.33|14
1640175880000|2021-12-22 12:24:40|336.41|332.31|335.77|331.67|336.42|332.32|335.54|331.44|35
1640175890000|2021-12-22 12:24:50|335.79|331.69|335.85|331.75|336.01|331.91|335.79|331.69|28
1640175900000|2021-12-22 12:25:00|335.8|331.7|335.19|331.09|335.83|331.73|335.19|331.09|27
1640175910000|2021-12-22 12:25:10|335.15|331.05|335.07|330.97|335.15|331.05|334.85|330.75|30
1640175920000|2021-12-22 12:25:20|334.99|330.89|335.15|331.05|335.19|331.09|334.99|330.89|27
1640175930000|2021-12-22 12:25:30|335.16|331.06|334.93|330.83|335.24|331.14|334.93|330.83|28
1640175940000|2021-12-22 12:25:40|334.91|330.81|334.87|330.77|334.91|330.81|334.81|330.71|16
1640175950000|2021-12-22 12:25:50|334.82|330.72|334.59|330.49|334.92|330.82|334.58|330.48|29
1640175960000|2021-12-22 12:26:00|334.63|330.53|334.57|330.47|334.83|330.73|334.57|330.47|24
1640175970000|2021-12-22 12:26:10|334.58|330.48|334.59|330.49|334.76|330.66|334.56|330.46|23
1640175980000|2021-12-22 12:26:20|334.6|330.5|334.54|330.44|334.66|330.56|334.52|330.42|26
1640175990000|2021-12-22 12:26:30|334.55|330.45|334.56|330.46|334.61|330.51|334.55|330.45|10
1640176000000|2021-12-22 12:26:40|334.59|330.49|334.61|330.51|334.65|330.55|334.55|330.45|11
1640176010000|2021-12-22 12:26:50|334.62|330.52|334.86|330.76|335.01|330.91|334.62|330.52|23
1640176020000|2021-12-22 12:27:00|334.89|330.79|335.02|330.92|335.03|330.93|334.85|330.75|27
1640176030000|2021-12-22 12:27:10|335|330.9|335.09|330.99|335.1|331|334.85|330.75|19
1640176040000|2021-12-22 12:27:20|335.16|331.06|335.2|331.1|335.21|331.11|335.13|331.03|12
1640176050000|2021-12-22 12:27:30|335.24|331.14|335.4|331.3|335.41|331.31|335.22|331.12|18
1640176060000|2021-12-22 12:27:40|335.35|331.25|335.39|331.29|335.46|331.36|335.35|331.25|19
1640176070000|2021-12-22 12:27:50|335.47|331.37|335.27|331.17|335.47|331.37|335.27|331.17|17
1640176080000|2021-12-22 12:28:00|335.25|331.15|335.2|331.1|335.25|331.15|335.13|331.03|16
1640176090000|2021-12-22 12:28:10|335.21|331.11|335.32|331.22|335.36|331.26|335.17|331.07|17
1640176100000|2021-12-22 12:28:20|335.33|331.23|335.3|331.2|335.34|331.24|335.26|331.16|14
1640176110000|2021-12-22 12:28:30|335.31|331.21|335.37|331.27|335.37|331.27|335.28|331.18|18
1640176120000|2021-12-22 12:28:40|335.41|331.31|335.36|331.26|335.45|331.35|335.36|331.26|18
1640176130000|2021-12-22 12:28:50|335.4|331.3|335.33|331.23|335.4|331.3|335.31|331.21|12
1640176140000|2021-12-22 12:29:00|335.32|331.22|335.36|331.26|335.38|331.28|335.29|331.19|11
1640176150000|2021-12-22 12:29:10|335.39|331.29|335.36|331.26|335.39|331.29|335.3|331.2|10
1640176160000|2021-12-22 12:29:20|335.38|331.28|335.39|331.29|335.4|331.3|335.27|331.17|15
1640176170000|2021-12-22 12:29:30|335.38|331.28|335.37|331.27|335.41|331.31|335.32|331.22|19
1640176180000|2021-12-22 12:29:40|335.39|331.29|335.42|331.32|335.43|331.33|335.34|331.24|16
1640176190000|2021-12-22 12:29:50|335.38|331.28|335.4|331.3|335.41|331.31|335.27|331.17|18
1640176200000|2021-12-22 12:30:00|335.39|331.29|335.29|331.19|335.4|331.3|335.29|331.19|14
1640176210000|2021-12-22 12:30:10|335.26|331.16|335.36|331.26|335.36|331.26|335.19|331.09|18
1640176220000|2021-12-22 12:30:20|335.35|331.25|335.37|331.27|335.37|331.27|335.3|331.2|11
1640176230000|2021-12-22 12:30:30|335.3|331.2|335.31|331.21|335.37|331.27|335.27|331.17|14
1640176240000|2021-12-22 12:30:40|335.35|331.25|335.31|331.21|335.35|331.25|335.2|331.1|8
1640176250000|2021-12-22 12:30:50|335.34|331.24|335.29|331.19|335.35|331.25|335.24|331.14|11
1640176260000|2021-12-22 12:31:00|335.28|331.18|334.79|330.69|335.28|331.18|334.79|330.69|18
1640176270000|2021-12-22 12:31:10|334.73|330.63|334.58|330.48|334.73|330.63|334.56|330.46|12
1640176280000|2021-12-22 12:31:20|334.56|330.46|334.51|330.41|334.63|330.53|334.51|330.41|17
1640176290000|2021-12-22 12:31:30|334.5|330.4|334.39|330.29|334.5|330.4|334.28|330.18|14
1640176300000|2021-12-22 12:31:40|334.38|330.28|334.19|330.09|334.39|330.29|334.19|330.09|10
1640176310000|2021-12-22 12:31:50|334.2|330.1|333.04|328.94|334.24|330.14|332.83|328.73|33
1640176320000|2021-12-22 12:32:00|333|328.9|333.03|328.93|333.14|329.04|332.99|328.89|26
1640176330000|2021-12-22 12:32:10|333.04|328.94|333.41|329.31|333.44|329.34|333.04|328.94|19
1640176340000|2021-12-22 12:32:20|333.39|329.29|333.1|329|333.44|329.34|333.1|329|22
1640176350000|2021-12-22 12:32:30|333.09|328.99|332.91|328.81|333.09|328.99|332.91|328.81|15
1640176360000|2021-12-22 12:32:40|332.88|328.78|332.72|328.62|332.99|328.89|332.69|328.59|26
1640176370000|2021-12-22 12:32:50|332.6|328.5|332.84|328.74|332.94|328.84|332.6|328.5|26
1640176380000|2021-12-22 12:33:00|332.81|328.71|333.05|328.95|333.1|329|332.81|328.71|26
1640176390000|2021-12-22 12:33:10|333.14|329.04|333.31|329.21|333.41|329.31|333.14|329.04|18
1640176400000|2021-12-22 12:33:20|333.33|329.23|333.4|329.3|333.4|329.3|333.32|329.22|12
1640176410000|2021-12-22 12:33:30|333.37|329.27|333.37|329.27|333.37|329.27|333.31|329.21|7
1640176420000|2021-12-22 12:33:40|333.4|329.3|333.1|329|333.4|329.3|333.06|328.96|21
1640176430000|2021-12-22 12:33:50|333.09|328.99|332.65|328.55|333.09|328.99|332.62|328.52|19
1640176440000|2021-12-22 12:34:00|332.63|328.53|332.25|328.15|332.63|328.53|331.55|327.45|36
1640176450000|2021-12-22 12:34:10|332.26|328.16|331.88|327.78|332.27|328.17|331.83|327.73|26
1640176460000|2021-12-22 12:34:20|331.87|327.77|331.72|327.62|331.91|327.81|331.62|327.52|23
1640176470000|2021-12-22 12:34:30|331.71|327.61|331.52|327.42|331.76|327.66|331.52|327.42|17
1640176480000|2021-12-22 12:34:40|331.53|327.43|330.92|326.82|331.54|327.44|330.86|326.76|31
1640176490000|2021-12-22 12:34:50|331.03|326.93|331.55|327.45|331.66|327.56|331.03|326.93|24
1640176500000|2021-12-22 12:35:00|331.61|327.51|332.54|328.44|332.54|328.44|331.6|327.5|29
1640176510000|2021-12-22 12:35:10|332.53|328.43|332.74|328.64|332.74|328.64|332.53|328.43|26
1640176520000|2021-12-22 12:35:20|332.66|328.56|332.67|328.57|332.75|328.65|332.61|328.51|21
1640176530000|2021-12-22 12:35:30|332.68|328.58|332.73|328.63|332.82|328.72|332.68|328.58|24
1640176540000|2021-12-22 12:35:40|332.78|328.68|332.78|328.68|332.85|328.75|332.74|328.64|18
1640176550000|2021-12-22 12:35:50|332.74|328.64|332.57|328.47|332.75|328.65|332.57|328.47|13
1640176560000|2021-12-22 12:36:00|332.56|328.46|332.66|328.56|332.66|328.56|332.51|328.41|14
1640176570000|2021-12-22 12:36:10|332.62|328.52|332.88|328.78|332.89|328.79|332.62|328.52|22
1640176580000|2021-12-22 12:36:20|332.89|328.79|332.91|328.81|332.93|328.83|332.89|328.79|9
1640176590000|2021-12-22 12:36:30|332.89|328.79|332.91|328.81|332.93|328.83|332.89|328.79|4
1640176600000|2021-12-22 12:36:40|332.85|328.75|332.81|328.71|332.89|328.79|332.81|328.71|6
1640176610000|2021-12-22 12:36:50|332.8|328.7|332.81|328.71|332.83|328.73|332.8|328.7|3
1640176620000|2021-12-22 12:37:00|332.83|328.73|332.72|328.62|332.83|328.73|332.72|328.62|10
1640176630000|2021-12-22 12:37:10|332.7|328.6|332.59|328.49|332.75|328.65|332.58|328.48|17
1640176640000|2021-12-22 12:37:20|332.57|328.47|332.42|328.32|332.58|328.48|332.42|328.32|11
1640176650000|2021-12-22 12:37:30|332.41|328.31|332.52|328.42|332.52|328.42|332.4|328.3|16
1640176660000|2021-12-22 12:37:40|332.53|328.43|332.57|328.47|332.64|328.54|332.53|328.43|14
1640176670000|2021-12-22 12:37:50|332.56|328.46|332.44|328.34|332.56|328.46|332.44|328.34|14
1640176680000|2021-12-22 12:38:00|332.43|328.33|332.39|328.29|332.46|328.36|332.39|328.29|19
1640176690000|2021-12-22 12:38:10|332.4|328.3|332.45|328.35|332.49|328.39|332.4|328.3|13
1640176700000|2021-12-22 12:38:20|332.42|328.32|332.48|328.38|332.48|328.38|332.42|328.32|9
1640176710000|2021-12-22 12:38:30|332.51|328.41|332.51|328.41|332.54|328.44|332.44|328.34|11
1640176720000|2021-12-22 12:38:40|332.5|328.4|332.48|328.38|332.52|328.42|332.46|328.36|17
1640176730000|2021-12-22 12:38:50|332.47|328.37|332.51|328.41|332.51|328.41|332.45|328.35|9
1640176740000|2021-12-22 12:39:00|332.49|328.39|332.63|328.53|332.63|328.53|332.48|328.38|21
1640176750000|2021-12-22 12:39:10|332.64|328.54|332.46|328.36|332.64|328.54|332.46|328.36|12
1640176760000|2021-12-22 12:39:20|332.48|328.38|332.5|328.4|332.52|328.42|332.45|328.35|14
1640176770000|2021-12-22 12:39:30|332.54|328.44|332.48|328.38|332.54|328.44|332.42|328.32|8
1640176780000|2021-12-22 12:39:40|332.43|328.33|332.43|328.33|332.49|328.39|332.43|328.33|8
1640176790000|2021-12-22 12:39:50|332.41|328.31|332.07|327.97|332.41|328.31|332.07|327.97|12
1640176800000|2021-12-22 12:40:00|332.08|327.98|331.95|327.85|332.08|327.98|331.9|327.8|12
1640176810000|2021-12-22 12:40:10|331.9|327.8|331.86|327.76|331.93|327.83|331.86|327.76|9
1640176820000|2021-12-22 12:40:20|331.85|327.75|331.74|327.64|331.89|327.79|331.74|327.64|11
1640176830000|2021-12-22 12:40:30|331.69|327.59|331.48|327.38|331.7|327.6|331.36|327.26|23
1640176840000|2021-12-22 12:40:40|331.5|327.4|331.75|327.65|331.75|327.65|331.48|327.38|15
1640176850000|2021-12-22 12:40:50|331.76|327.66|332.22|328.12|332.22|328.12|331.76|327.66|21
1640176860000|2021-12-22 12:41:00|332.23|328.13|332.34|328.24|332.38|328.28|332.23|328.13|22
1640176870000|2021-12-22 12:41:10|332.33|328.23|332.57|328.47|332.58|328.48|332.33|328.23|18
1640176880000|2021-12-22 12:41:20|332.6|328.5|332.81|328.71|332.81|328.71|332.6|328.5|12
1640176890000|2021-12-22 12:41:30|332.84|328.74|332.78|328.68|332.95|328.85|332.77|328.67|15
1640176900000|2021-12-22 12:41:40|332.79|328.69|332.85|328.75|332.91|328.81|332.79|328.69|8
1640176910000|2021-12-22 12:41:50|332.9|328.8|332.83|328.73|332.9|328.8|332.77|328.67|11
1640176920000|2021-12-22 12:42:00|332.82|328.72|332.74|328.64|332.86|328.76|332.74|328.64|12
1640176930000|2021-12-22 12:42:10|332.69|328.59|332.74|328.64|332.74|328.64|332.67|328.57|12
1640176940000|2021-12-22 12:42:20|332.73|328.63|332.64|328.54|332.73|328.63|332.6|328.5|12
1640176950000|2021-12-22 12:42:30|332.65|328.55|332.66|328.56|332.66|328.56|332.6|328.5|8
1640176960000|2021-12-22 12:42:40|332.65|328.55|332.7|328.6|332.76|328.66|332.65|328.55|12
1640176970000|2021-12-22 12:42:50|332.67|328.57|332.67|328.57|332.74|328.64|332.66|328.56|10
1640176980000|2021-12-22 12:43:00|332.66|328.56|332.67|328.57|332.69|328.59|332.66|328.56|7
1640176990000|2021-12-22 12:43:10|332.68|328.58|332.83|328.73|332.83|328.73|332.64|328.54|14
1640177000000|2021-12-22 12:43:20|332.84|328.74|332.9|328.8|332.9|328.8|332.81|328.71|10
1640177010000|2021-12-22 12:43:30|332.89|328.79|332.8|328.7|332.9|328.8|332.8|328.7|12
1640177020000|2021-12-22 12:43:40|332.75|328.65|332.75|328.65|332.85|328.75|332.75|328.65|9
1640177030000|2021-12-22 12:43:50|332.79|328.69|332.9|328.8|332.9|328.8|332.75|328.65|10
1640177040000|2021-12-22 12:44:00|332.88|328.78|332.86|328.76|332.9|328.8|332.86|328.76|3
1640177050000|2021-12-22 12:44:10|332.89|328.79|332.86|328.76|332.9|328.8|332.86|328.76|5
1640177060000|2021-12-22 12:44:20|332.9|328.8|332.9|328.8|332.9|328.8|332.9|328.8|1
1640177070000|2021-12-22 12:44:30|332.88|328.78|332.9|328.8|332.9|328.8|332.88|328.78|2
1640177080000|2021-12-22 12:44:40|332.88|328.78|332.9|328.8|332.9|328.8|332.88|328.78|2
1640177090000|2021-12-22 12:44:50|332.86|328.76|332.9|328.8|332.9|328.8|332.86|328.76|2
1640177100000|2021-12-22 12:45:00|332.95|328.85|333.62|329.52|333.62|329.52|332.95|328.85|21
1640177110000|2021-12-22 12:45:10|333.63|329.53|333.8|329.7|333.93|329.83|333.63|329.53|13
1640177120000|2021-12-22 12:45:20|333.82|329.72|334.02|329.92|334.03|329.93|333.82|329.72|19
1640177130000|2021-12-22 12:45:30|334.05|329.95|334.28|330.18|334.28|330.18|334.05|329.95|14
1640177140000|2021-12-22 12:45:40|334.3|330.2|334.12|330.02|334.33|330.23|334.12|330.02|15
1640177150000|2021-12-22 12:45:50|334.14|330.04|334.13|330.03|334.14|330.04|334.13|330.03|2
1640177160000|2021-12-22 12:46:00|334.14|330.04|334.12|330.02|334.14|330.04|334.11|330.01|6
1640177170000|2021-12-22 12:46:10|334.11|330.01|334.13|330.03|334.13|330.03|334.11|330.01|4
1640177180000|2021-12-22 12:46:20|334.14|330.04|334.14|330.04|334.15|330.05|334.14|330.04|3
1640177200000|2021-12-22 12:46:40|334.13|330.03|334.4|330.3|334.4|330.3|334.13|330.03|19
1640177210000|2021-12-22 12:46:50|334.39|330.29|334.36|330.26|334.41|330.31|334.32|330.22|13
1640177220000|2021-12-22 12:47:00|334.39|330.29|334.36|330.26|334.39|330.29|334.36|330.26|2
1640177230000|2021-12-22 12:47:10|334.42|330.32|334.17|330.07|334.42|330.32|334.17|330.07|12
1640177240000|2021-12-22 12:47:20|334.18|330.08|334.24|330.14|334.25|330.15|334.17|330.07|16
1640177250000|2021-12-22 12:47:30|334.25|330.15|334.25|330.15|334.27|330.17|334.23|330.13|9
1640177260000|2021-12-22 12:47:40|334.24|330.14|334.21|330.11|334.28|330.18|334.21|330.11|7
1640177270000|2021-12-22 12:47:50|334.19|330.09|334.16|330.06|334.22|330.12|334.15|330.05|8
1640177280000|2021-12-22 12:48:00|334.14|330.04|333.79|329.69|334.14|330.04|333.79|329.69|20
1640177290000|2021-12-22 12:48:10|333.8|329.7|333.75|329.65|333.8|329.7|333.75|329.65|4
1640177300000|2021-12-22 12:48:20|333.7|329.6|333.52|329.42|333.7|329.6|333.52|329.42|12
1640177310000|2021-12-22 12:48:30|333.53|329.43|333.48|329.38|333.53|329.43|333.39|329.29|9
1640177320000|2021-12-22 12:48:40|333.49|329.39|333.51|329.41|333.54|329.44|333.49|329.39|9
1640177330000|2021-12-22 12:48:50|333.52|329.42|333.7|329.6|333.7|329.6|333.49|329.39|17
1640177340000|2021-12-22 12:49:00|333.69|329.59|333.81|329.71|333.81|329.71|333.68|329.58|10
1640177350000|2021-12-22 12:49:10|333.8|329.7|333.75|329.65|333.82|329.72|333.74|329.64|8
1640177360000|2021-12-22 12:49:20|333.76|329.66|333.81|329.71|333.81|329.71|333.74|329.64|6
1640177370000|2021-12-22 12:49:30|333.77|329.67|333.61|329.51|333.79|329.69|333.61|329.51|13
1640177380000|2021-12-22 12:49:40|333.65|329.55|333.72|329.62|333.72|329.62|333.62|329.52|9
1640177390000|2021-12-22 12:49:50|333.71|329.61|333.66|329.56|333.73|329.63|333.65|329.55|8
1640177400000|2021-12-22 12:50:00|333.68|329.58|333.72|329.62|333.72|329.62|333.68|329.58|3
1640177410000|2021-12-22 12:50:10|333.71|329.61|333.73|329.63|333.73|329.63|333.67|329.57|10
1640177420000|2021-12-22 12:50:20|333.74|329.64|333.75|329.65|333.75|329.65|333.74|329.64|2
1640177430000|2021-12-22 12:50:30|333.79|329.69|333.8|329.7|333.81|329.71|333.78|329.68|7
1640177440000|2021-12-22 12:50:40|333.81|329.71|333.86|329.76|333.86|329.76|333.79|329.69|7
1640177450000|2021-12-22 12:50:50|333.84|329.74|333.86|329.76|333.88|329.78|333.84|329.74|4
1640177460000|2021-12-22 12:51:00|333.84|329.74|333.88|329.78|333.88|329.78|333.83|329.73|4
1640177470000|2021-12-22 12:51:10|333.9|329.8|333.95|329.85|334.01|329.91|333.9|329.8|10
1640177480000|2021-12-22 12:51:20|333.9|329.8|333.88|329.78|333.92|329.82|333.83|329.73|13
1640177490000|2021-12-22 12:51:30|333.83|329.73|333.71|329.61|333.83|329.73|333.71|329.61|10
1640177500000|2021-12-22 12:51:40|333.7|329.6|333.59|329.49|333.74|329.64|333.59|329.49|13
1640177510000|2021-12-22 12:51:50|333.55|329.45|333.36|329.26|333.55|329.45|333.36|329.26|11
1640177520000|2021-12-22 12:52:00|333.35|329.25|333.37|329.27|333.39|329.29|333.35|329.25|8
1640177530000|2021-12-22 12:52:10|333.38|329.28|333.4|329.3|333.4|329.3|333.37|329.27|5
1640177540000|2021-12-22 12:52:20|333.37|329.27|333.41|329.31|333.43|329.33|333.36|329.26|9
1640177550000|2021-12-22 12:52:30|333.34|329.24|333.39|329.29|333.43|329.33|333.34|329.24|7
1640177560000|2021-12-22 12:52:40|333.43|329.33|333.41|329.31|333.43|329.33|333.39|329.29|4
1640177570000|2021-12-22 12:52:50|333.36|329.26|333.39|329.29|333.46|329.36|333.34|329.24|12
1640177580000|2021-12-22 12:53:00|333.42|329.32|333.4|329.3|333.45|329.35|333.34|329.24|10
1640177590000|2021-12-22 12:53:10|333.42|329.32|332.28|328.18|333.42|329.32|332.11|328.01|35
1640177600000|2021-12-22 12:53:20|332.29|328.19|331.73|327.63|332.46|328.36|331.72|327.62|29
1640177610000|2021-12-22 12:53:30|331.74|327.64|331.67|327.57|331.83|327.73|331.65|327.55|24
1640177620000|2021-12-22 12:53:40|331.66|327.56|331.79|327.69|331.93|327.83|331.66|327.56|33
1640177630000|2021-12-22 12:53:50|331.78|327.68|331.71|327.61|331.92|327.82|331.71|327.61|22
1640177640000|2021-12-22 12:54:00|331.72|327.62|331.45|327.35|331.81|327.71|331.45|327.35|28
1640177650000|2021-12-22 12:54:10|331.44|327.34|331.28|327.18|331.44|327.34|331.25|327.15|23
1640177660000|2021-12-22 12:54:20|331.27|327.17|331.44|327.34|331.49|327.39|331.25|327.15|22
1640177670000|2021-12-22 12:54:30|331.42|327.32|331.72|327.62|331.73|327.63|331.42|327.32|27
1640177680000|2021-12-22 12:54:40|331.73|327.63|331.74|327.64|331.81|327.71|331.71|327.61|10
1640177690000|2021-12-22 12:54:50|331.73|327.63|332.14|328.04|332.14|328.04|331.73|327.63|24
1640177700000|2021-12-22 12:55:00|332.15|328.05|332.44|328.34|332.46|328.36|332.15|328.05|18
1640177710000|2021-12-22 12:55:10|332.38|328.28|332.54|328.44|332.54|328.44|332.38|328.28|24
1640177720000|2021-12-22 12:55:20|332.55|328.45|331.94|327.84|332.55|328.45|331.94|327.84|21
1640177730000|2021-12-22 12:55:30|331.92|327.82|331.76|327.66|332|327.9|331.69|327.59|24
1640177740000|2021-12-22 12:55:40|331.77|327.67|331.73|327.63|331.77|327.67|331.67|327.57|17
1640177750000|2021-12-22 12:55:50|331.74|327.64|331.92|327.82|332|327.9|331.71|327.61|20
1640177760000|2021-12-22 12:56:00|331.96|327.86|331.81|327.71|331.96|327.86|331.78|327.68|23
1640177770000|2021-12-22 12:56:10|331.82|327.72|331.74|327.64|331.82|327.72|331.67|327.57|18
1640177780000|2021-12-22 12:56:20|331.75|327.65|331.81|327.71|331.86|327.76|331.7|327.6|20
1640177790000|2021-12-22 12:56:30|331.8|327.7|331.85|327.75|331.94|327.84|331.8|327.7|10
1640177800000|2021-12-22 12:56:40|331.84|327.74|331.93|327.83|331.93|327.83|331.84|327.74|6
1640177810000|2021-12-22 12:56:50|332|327.9|332.25|328.15|332.25|328.15|331.99|327.89|13
1640177820000|2021-12-22 12:57:00|332.26|328.16|332.45|328.35|332.46|328.36|332.26|328.16|16
1640177830000|2021-12-22 12:57:10|332.44|328.34|332.43|328.33|332.58|328.48|332.43|328.33|10
1640177840000|2021-12-22 12:57:20|332.45|328.35|332.61|328.51|332.61|328.51|332.45|328.35|13
1640177850000|2021-12-22 12:57:30|332.57|328.47|332.81|328.71|332.82|328.72|332.57|328.47|12
1640177860000|2021-12-22 12:57:40|332.86|328.76|332.99|328.89|332.99|328.89|332.65|328.55|20
1640177870000|2021-12-22 12:57:50|333.07|328.97|333.31|329.21|333.43|329.33|333.07|328.97|16
1640177880000|2021-12-22 12:58:00|333.32|329.22|333.41|329.31|333.41|329.31|333.3|329.2|8
1640177890000|2021-12-22 12:58:10|333.35|329.25|333.3|329.2|333.43|329.33|333.3|329.2|20
1640177900000|2021-12-22 12:58:20|333.28|329.18|333.41|329.31|333.41|329.31|333.28|329.18|8
1640177910000|2021-12-22 12:58:30|333.4|329.3|332.98|328.88|333.43|329.33|332.97|328.87|25
1640177920000|2021-12-22 12:58:40|332.97|328.87|332.71|328.61|332.97|328.87|332.65|328.55|20
1640177930000|2021-12-22 12:58:50|332.67|328.57|332.98|328.88|332.98|328.88|332.67|328.57|22
1640177940000|2021-12-22 12:59:00|333.04|328.94|333.34|329.24|333.34|329.24|332.99|328.89|21
1640177950000|2021-12-22 12:59:10|333.36|329.26|333.52|329.42|333.52|329.42|333.31|329.21|18
1640177960000|2021-12-22 12:59:20|333.47|329.37|333.43|329.33|333.52|329.42|333.39|329.29|17
1640177970000|2021-12-22 12:59:30|333.47|329.37|333.51|329.41|333.59|329.49|333.45|329.35|15
1640177980000|2021-12-22 12:59:40|333.53|329.43|333.31|329.21|333.53|329.43|333.29|329.19|20
1640177990000|2021-12-22 12:59:50|333.3|329.2|332.99|328.89|333.3|329.2|332.98|328.88|12
1640178000000|2021-12-22 13:00:00|333|328.9|332.85|328.75|333|328.9|332.8|328.7|24
1640178010000|2021-12-22 13:00:10|332.86|328.76|332.75|328.65|332.86|328.76|332.73|328.63|10
1640178020000|2021-12-22 13:00:20|332.84|328.74|332.72|328.62|332.84|328.74|332.67|328.57|12
1640178030000|2021-12-22 13:00:30|332.7|328.6|332.69|328.59|332.75|328.65|332.68|328.58|7
1640178040000|2021-12-22 13:00:40|332.73|328.63|332.74|328.64|332.76|328.66|332.71|328.61|10
1640178050000|2021-12-22 13:00:50|332.71|328.61|332.75|328.65|332.8|328.7|332.7|328.6|8
1640178060000|2021-12-22 13:01:00|332.84|328.74|332.87|328.77|332.91|328.81|332.84|328.74|15
1640178070000|2021-12-22 13:01:10|332.94|328.84|333.27|329.17|333.27|329.17|332.87|328.77|24
1640178080000|2021-12-22 13:01:20|333.28|329.18|333.38|329.28|333.38|329.28|333.23|329.13|19
1640178090000|2021-12-22 13:01:30|333.36|329.26|333.48|329.38|333.58|329.48|333.36|329.26|19
1640178100000|2021-12-22 13:01:40|333.47|329.37|333.62|329.52|333.62|329.52|333.47|329.37|11
1640178110000|2021-12-22 13:01:50|333.59|329.49|333.73|329.63|333.73|329.63|333.54|329.44|15
1640178120000|2021-12-22 13:02:00|333.68|329.58|333.6|329.5|333.7|329.6|333.6|329.5|10
1640178130000|2021-12-22 13:02:10|333.62|329.52|333.71|329.61|333.71|329.61|333.56|329.46|16
1640178140000|2021-12-22 13:02:20|333.72|329.62|333.7|329.6|333.72|329.62|333.65|329.55|11
1640178150000|2021-12-22 13:02:30|333.71|329.61|333.71|329.61|333.72|329.62|333.69|329.59|6
1640178160000|2021-12-22 13:02:40|333.73|329.63|333.69|329.59|333.73|329.63|333.69|329.59|10
1640178170000|2021-12-22 13:02:50|333.73|329.63|333.66|329.56|333.74|329.64|333.62|329.52|18
1640178180000|2021-12-22 13:03:00|333.67|329.57|333.66|329.56|333.69|329.59|333.64|329.54|9
1640178190000|2021-12-22 13:03:10|333.71|329.61|333.61|329.51|333.71|329.61|333.56|329.46|10
1640178200000|2021-12-22 13:03:20|333.54|329.44|333.63|329.53|333.64|329.54|333.54|329.44|13
1640178210000|2021-12-22 13:03:30|333.6|329.5|333.67|329.57|333.7|329.6|333.58|329.48|10
1640178220000|2021-12-22 13:03:40|333.66|329.56|333.66|329.56|333.66|329.56|333.66|329.56|1
1640178230000|2021-12-22 13:03:50|333.69|329.59|333.62|329.52|333.69|329.59|333.62|329.52|8
1640178240000|2021-12-22 13:04:00|333.63|329.53|333.64|329.54|333.7|329.6|333.62|329.52|13
1640178250000|2021-12-22 13:04:10|333.69|329.59|333.55|329.45|333.69|329.59|333.5|329.4|14
1640178260000|2021-12-22 13:04:20|333.57|329.47|333.62|329.52|333.66|329.56|333.57|329.47|12
1640178270000|2021-12-22 13:04:30|333.65|329.55|333.69|329.59|333.69|329.59|333.64|329.54|5
1640178280000|2021-12-22 13:04:40|333.7|329.6|333.82|329.72|333.91|329.81|333.7|329.6|14
1640178290000|2021-12-22 13:04:50|333.83|329.73|334.31|330.21|334.32|330.22|333.82|329.72|20
1640178300000|2021-12-22 13:05:00|334.32|330.22|334.33|330.23|334.39|330.29|334.26|330.16|20
1640178310000|2021-12-22 13:05:10|334.34|330.24|334.35|330.25|334.42|330.32|334.31|330.21|12
1640178320000|2021-12-22 13:05:20|334.32|330.22|334.19|330.09|334.32|330.22|334.13|330.03|17
1640178330000|2021-12-22 13:05:30|334.18|330.08|334.22|330.12|334.23|330.13|334.18|330.08|15
1640178340000|2021-12-22 13:05:40|334.21|330.11|334.27|330.17|334.28|330.18|334.19|330.09|13
1640178350000|2021-12-22 13:05:50|334.29|330.19|334.29|330.19|334.3|330.2|334.28|330.18|5
1640178360000|2021-12-22 13:06:00|334.28|330.18|334.29|330.19|334.3|330.2|334.25|330.15|5
1640178370000|2021-12-22 13:06:10|334.28|330.18|334.27|330.17|334.31|330.21|334.25|330.15|12
1640178380000|2021-12-22 13:06:20|334.28|330.18|334.3|330.2|334.31|330.21|334.25|330.15|16
1640178390000|2021-12-22 13:06:30|334.33|330.23|334.33|330.23|334.33|330.23|334.28|330.18|7
1640178400000|2021-12-22 13:06:40|334.32|330.22|334.29|330.19|334.32|330.22|334.29|330.19|4
1640178410000|2021-12-22 13:06:50|334.32|330.22|334.79|330.69|334.79|330.69|334.32|330.22|25
1640178420000|2021-12-22 13:07:00|334.82|330.72|334.95|330.85|334.95|330.85|334.81|330.71|13
1640178430000|2021-12-22 13:07:10|335.03|330.93|334.91|330.81|335.03|330.93|334.91|330.81|11
1640178440000|2021-12-22 13:07:20|334.96|330.86|334.97|330.87|335.03|330.93|334.91|330.81|9
1640178450000|2021-12-22 13:07:30|334.96|330.86|334.91|330.81|334.97|330.87|334.86|330.76|16
1640178460000|2021-12-22 13:07:40|334.9|330.8|334.58|330.48|334.9|330.8|334.54|330.44|22
1640178470000|2021-12-22 13:07:50|334.56|330.46|334.58|330.48|334.62|330.52|334.54|330.44|13
1640178480000|2021-12-22 13:08:00|334.57|330.47|334.52|330.42|334.61|330.51|334.52|330.42|13
1640178490000|2021-12-22 13:08:10|334.53|330.43|334.51|330.41|334.6|330.5|334.5|330.4|17
1640178500000|2021-12-22 13:08:20|334.55|330.45|334.08|329.98|334.55|330.45|334.08|329.98|19
1640178510000|2021-12-22 13:08:30|334.05|329.95|333.7|329.6|334.05|329.95|333.7|329.6|19
1640178520000|2021-12-22 13:08:40|333.71|329.61|333.67|329.57|333.73|329.63|333.64|329.54|23
1640178530000|2021-12-22 13:08:50|333.66|329.56|333.67|329.57|333.73|329.63|333.62|329.52|15
1640178540000|2021-12-22 13:09:00|333.68|329.58|333.65|329.55|333.74|329.64|333.63|329.53|17
1640178550000|2021-12-22 13:09:10|333.64|329.54|333.4|329.3|333.65|329.55|333.4|329.3|22
1640178560000|2021-12-22 13:09:20|333.37|329.27|333.35|329.25|333.38|329.28|333.29|329.19|12
1640178570000|2021-12-22 13:09:30|333.36|329.26|333.51|329.41|333.62|329.52|333.36|329.26|16
1640178580000|2021-12-22 13:09:40|333.52|329.42|333.51|329.41|333.59|329.49|333.5|329.4|15
1640178590000|2021-12-22 13:09:50|333.54|329.44|333.62|329.52|333.62|329.52|333.54|329.44|4
1640178600000|2021-12-22 13:10:00|333.61|329.51|333.62|329.52|333.62|329.52|333.58|329.48|5
1640178610000|2021-12-22 13:10:10|333.61|329.51|333.9|329.8|333.9|329.8|333.61|329.51|17
1640178620000|2021-12-22 13:10:20|333.91|329.81|334.22|330.12|334.25|330.15|333.88|329.78|21
1640178630000|2021-12-22 13:10:30|334.21|330.11|334.29|330.19|334.29|330.19|334.21|330.11|12
1640178640000|2021-12-22 13:10:40|334.32|330.22|334.43|330.33|334.43|330.33|334.32|330.22|17
1640178650000|2021-12-22 13:10:50|334.45|330.35|334.55|330.45|334.6|330.5|334.44|330.34|16
1640178660000|2021-12-22 13:11:00|334.56|330.46|334.5|330.4|334.58|330.48|334.49|330.39|9
1640178670000|2021-12-22 13:11:10|334.51|330.41|334.25|330.15|334.51|330.41|334.25|330.15|18
1640178680000|2021-12-22 13:11:20|334.24|330.14|334.45|330.35|334.45|330.35|334.24|330.14|14
1640178690000|2021-12-22 13:11:30|334.52|330.42|334.67|330.57|334.67|330.57|334.51|330.41|16
1640178700000|2021-12-22 13:11:40|334.65|330.55|334.74|330.64|334.78|330.68|334.65|330.55|11
1640178710000|2021-12-22 13:11:50|334.75|330.65|334.73|330.63|334.75|330.65|334.68|330.58|8
1640178720000|2021-12-22 13:12:00|334.75|330.65|334.62|330.52|334.75|330.65|334.6|330.5|9
1640178730000|2021-12-22 13:12:10|334.61|330.51|334.63|330.53|334.65|330.55|334.59|330.49|9
1640178740000|2021-12-22 13:12:20|334.64|330.54|334.6|330.5|334.65|330.55|334.58|330.48|13
1640178750000|2021-12-22 13:12:30|334.59|330.49|334.42|330.32|334.59|330.49|334.41|330.31|17
1640178760000|2021-12-22 13:12:40|334.41|330.31|334.47|330.37|334.47|330.37|334.41|330.31|8
1640178770000|2021-12-22 13:12:50|334.48|330.38|334.46|330.36|334.5|330.4|334.46|330.36|7
1640178780000|2021-12-22 13:13:00|334.51|330.41|334.48|330.38|334.52|330.42|334.41|330.31|11
1640178790000|2021-12-22 13:13:10|334.52|330.42|334.79|330.69|334.79|330.69|334.52|330.42|16
1640178800000|2021-12-22 13:13:20|334.8|330.7|334.82|330.72|334.86|330.76|334.8|330.7|12
1640178810000|2021-12-22 13:13:30|334.83|330.73|334.84|330.74|334.84|330.74|334.77|330.67|14
1640178820000|2021-12-22 13:13:40|334.92|330.82|335.34|331.24|335.4|331.3|334.92|330.82|22
1640178830000|2021-12-22 13:13:50|335.33|331.23|335.25|331.15|335.36|331.26|335.22|331.12|22
1640178840000|2021-12-22 13:14:00|335.24|331.14|335.3|331.2|335.31|331.21|335.24|331.14|15
1640178850000|2021-12-22 13:14:10|335.27|331.17|334.91|330.81|335.27|331.17|334.87|330.77|25
1640178860000|2021-12-22 13:14:20|334.96|330.86|334.97|330.87|334.98|330.88|334.9|330.8|7
1640178870000|2021-12-22 13:14:30|334.96|330.86|334.91|330.81|334.96|330.86|334.89|330.79|6
1640178880000|2021-12-22 13:14:40|334.83|330.73|334.72|330.62|334.86|330.76|334.71|330.61|20
1640178890000|2021-12-22 13:14:50|334.71|330.61|334.67|330.57|334.77|330.67|334.65|330.55|17
1640178900000|2021-12-22 13:15:00|334.65|330.55|334.69|330.59|334.79|330.69|334.64|330.54|13
1640178910000|2021-12-22 13:15:10|334.68|330.58|334.71|330.61|334.71|330.61|334.66|330.56|10
1640178920000|2021-12-22 13:15:20|334.7|330.6|334.68|330.58|334.72|330.62|334.68|330.58|4
1640178930000|2021-12-22 13:15:30|334.75|330.65|334.75|330.65|334.83|330.73|334.72|330.62|10
1640178940000|2021-12-22 13:15:40|334.76|330.66|334.75|330.65|334.8|330.7|334.74|330.64|11
1640178950000|2021-12-22 13:15:50|334.76|330.66|334.8|330.7|334.82|330.72|334.76|330.66|7
1640178960000|2021-12-22 13:16:00|334.77|330.67|334.71|330.61|334.81|330.71|334.71|330.61|7
1640178970000|2021-12-22 13:16:10|334.7|330.6|334.86|330.76|334.86|330.76|334.7|330.6|13
1640178980000|2021-12-22 13:16:20|334.85|330.75|334.72|330.62|334.86|330.76|334.66|330.56|16
1640178990000|2021-12-22 13:16:30|334.7|330.6|334.75|330.65|334.75|330.65|334.68|330.58|9
1640179000000|2021-12-22 13:16:40|334.74|330.64|334.77|330.67|334.77|330.67|334.72|330.62|14
1640179010000|2021-12-22 13:16:50|334.75|330.65|334.73|330.63|334.77|330.67|334.7|330.6|16
1640179020000|2021-12-22 13:17:00|334.72|330.62|334.67|330.57|334.81|330.71|334.67|330.57|16
1640179030000|2021-12-22 13:17:10|334.66|330.56|334.76|330.66|334.79|330.69|334.66|330.56|13
1640179040000|2021-12-22 13:17:20|334.74|330.64|334.75|330.65|334.78|330.68|334.73|330.63|13
1640179050000|2021-12-22 13:17:30|334.74|330.64|334.64|330.54|334.81|330.71|334.62|330.52|14
1640179060000|2021-12-22 13:17:40|334.76|330.66|334.57|330.47|334.76|330.66|334.56|330.46|16
1640179070000|2021-12-22 13:17:50|334.56|330.46|334.48|330.38|334.59|330.49|334.46|330.36|12
1640179080000|2021-12-22 13:18:00|334.45|330.35|334.36|330.26|334.49|330.39|334.34|330.24|16
1640179090000|2021-12-22 13:18:10|334.37|330.27|334.36|330.26|334.37|330.27|334.25|330.15|12
1640179100000|2021-12-22 13:18:20|334.38|330.28|334.42|330.32|334.46|330.36|334.31|330.21|19
1640179110000|2021-12-22 13:18:30|334.44|330.34|334.43|330.33|334.49|330.39|334.39|330.29|15
1640179120000|2021-12-22 13:18:40|334.46|330.36|334.48|330.38|334.49|330.39|334.37|330.27|19
1640179130000|2021-12-22 13:18:50|334.55|330.45|334.7|330.6|334.71|330.61|334.51|330.41|24
1640179140000|2021-12-22 13:19:00|334.67|330.57|334.66|330.56|334.72|330.62|334.64|330.54|8
1640179150000|2021-12-22 13:19:10|334.64|330.54|335.08|330.98|335.11|331.01|334.64|330.54|15
1640179160000|2021-12-22 13:19:20|335.11|331.01|335.09|330.99|335.11|331.01|335.09|330.99|2
1640179170000|2021-12-22 13:19:30|335.06|330.96|335.08|330.98|335.09|330.99|335.06|330.96|3
1640179180000|2021-12-22 13:19:40|335.09|330.99|335.21|331.11|335.21|331.11|335.07|330.97|8
1640179190000|2021-12-22 13:19:50|335.18|331.08|335.36|331.26|335.39|331.29|335.17|331.07|12
1640179200000|2021-12-22 13:20:00|335.3|331.2|335.12|331.02|335.3|331.2|335.05|330.95|17
1640179210000|2021-12-22 13:20:10|335.09|330.99|334.91|330.81|335.14|331.04|334.9|330.8|13
1640179220000|2021-12-22 13:20:20|334.88|330.78|334.9|330.8|335|330.9|334.87|330.77|13
1640179230000|2021-12-22 13:20:30|334.91|330.81|334.89|330.79|335|330.9|334.85|330.75|19
1640179240000|2021-12-22 13:20:40|334.86|330.76|334.9|330.8|334.91|330.81|334.83|330.73|11
1640179250000|2021-12-22 13:20:50|334.89|330.79|335.19|331.09|335.21|331.11|334.88|330.78|18
1640179260000|2021-12-22 13:21:00|335.18|331.08|335.23|331.13|335.23|331.13|335.18|331.08|8
1640179270000|2021-12-22 13:21:10|335.2|331.1|335.23|331.13|335.23|331.13|335.15|331.05|7
1640179280000|2021-12-22 13:21:20|335.16|331.06|334.92|330.82|335.29|331.19|334.92|330.82|16
1640179290000|2021-12-22 13:21:30|334.95|330.85|334.96|330.86|334.98|330.88|334.91|330.81|8
1640179300000|2021-12-22 13:21:40|335.01|330.91|335.09|330.99|335.14|331.04|335|330.9|12
1640179310000|2021-12-22 13:21:50|335.13|331.03|335.14|331.04|335.14|331.04|335.07|330.97|7
1640179320000|2021-12-22 13:22:00|335.15|331.05|335.12|331.02|335.16|331.06|335.09|330.99|10
1640179330000|2021-12-22 13:22:10|335.13|331.03|335.14|331.04|335.17|331.07|335.08|330.98|15
1640179340000|2021-12-22 13:22:20|335.15|331.05|335.28|331.18|335.29|331.19|335.15|331.05|12
1640179350000|2021-12-22 13:22:30|335.31|331.21|335.32|331.22|335.32|331.22|335.21|331.11|9
1640179360000|2021-12-22 13:22:40|335.31|331.21|335.31|331.21|335.31|331.21|335.26|331.16|8
1640179370000|2021-12-22 13:22:50|335.32|331.22|335.35|331.25|335.36|331.26|335.29|331.19|16
1640179380000|2021-12-22 13:23:00|335.34|331.24|335.34|331.24|335.36|331.26|335.33|331.23|8
1640179390000|2021-12-22 13:23:10|335.33|331.23|335.18|331.08|335.33|331.23|335.18|331.08|8
1640179400000|2021-12-22 13:23:20|335.21|331.11|335.12|331.02|335.22|331.12|335.12|331.02|14
1640179410000|2021-12-22 13:23:30|335.13|331.03|334.79|330.69|335.13|331.03|334.77|330.67|26
1640179420000|2021-12-22 13:23:40|334.82|330.72|334.71|330.61|334.82|330.72|334.65|330.55|16
1640179430000|2021-12-22 13:23:50|334.73|330.63|334.56|330.46|334.73|330.63|334.56|330.46|8
1640179440000|2021-12-22 13:24:00|334.57|330.47|334.57|330.47|334.57|330.47|334.54|330.44|7
1640179450000|2021-12-22 13:24:10|334.59|330.49|334.6|330.5|334.65|330.55|334.58|330.48|8
1640179460000|2021-12-22 13:24:20|334.61|330.51|334.6|330.5|334.61|330.51|334.58|330.48|9
1640179470000|2021-12-22 13:24:30|334.61|330.51|334.59|330.49|334.62|330.52|334.59|330.49|9
1640179480000|2021-12-22 13:24:40|334.61|330.51|334.64|330.54|334.64|330.54|334.61|330.51|3
1640179490000|2021-12-22 13:24:50|334.61|330.51|334.61|330.51|334.65|330.55|334.61|330.51|3
1640179500000|2021-12-22 13:25:00|334.62|330.52|334.4|330.3|334.62|330.52|334.4|330.3|20
1640179510000|2021-12-22 13:25:10|334.42|330.32|334.43|330.33|334.43|330.33|334.41|330.31|6
1640179520000|2021-12-22 13:25:20|334.42|330.32|334.42|330.32|334.43|330.33|334.42|330.32|3
1640179530000|2021-12-22 13:25:30|334.43|330.33|334.4|330.3|334.43|330.33|334.4|330.3|3
1640179540000|2021-12-22 13:25:40|334.37|330.27|334.36|330.26|334.37|330.27|334.36|330.26|2
1640179550000|2021-12-22 13:25:50|334.38|330.28|334.28|330.18|334.38|330.28|334.28|330.18|8
1640179560000|2021-12-22 13:26:00|334.21|330.11|334.03|329.93|334.24|330.14|334.03|329.93|16
1640179570000|2021-12-22 13:26:10|333.97|329.87|333.7|329.6|334.03|329.93|333.67|329.57|23
1640179580000|2021-12-22 13:26:20|333.69|329.59|333.66|329.56|333.75|329.65|333.62|329.52|14
1640179590000|2021-12-22 13:26:30|333.68|329.58|333.61|329.51|333.78|329.68|333.58|329.48|8
1640179600000|2021-12-22 13:26:40|333.65|329.55|333.61|329.51|333.76|329.66|333.57|329.47|15
1640179610000|2021-12-22 13:26:50|333.59|329.49|333.75|329.65|333.76|329.66|333.58|329.48|16
1640179620000|2021-12-22 13:27:00|333.82|329.72|334.2|330.1|334.23|330.13|333.8|329.7|23
1640179630000|2021-12-22 13:27:10|334.25|330.15|334.3|330.2|334.42|330.32|334.23|330.13|14
1640179640000|2021-12-22 13:27:20|334.33|330.23|334.3|330.2|334.34|330.24|334.23|330.13|18
1640179650000|2021-12-22 13:27:30|334.27|330.17|334.15|330.05|334.31|330.21|334.15|330.05|14
1640179660000|2021-12-22 13:27:40|334.2|330.1|334.16|330.06|334.2|330.1|334.09|329.99|16
1640179670000|2021-12-22 13:27:50|334.14|330.04|334.17|330.07|334.21|330.11|334.14|330.04|7
1640179680000|2021-12-22 13:28:00|334.14|330.04|334.02|329.92|334.14|330.04|334.01|329.91|12
1640179690000|2021-12-22 13:28:10|334.07|329.97|333.34|329.24|334.07|329.97|333.28|329.18|29
1640179700000|2021-12-22 13:28:20|333.44|329.34|333.42|329.32|333.58|329.48|333.37|329.27|30
1640179710000|2021-12-22 13:28:30|333.37|329.27|333.3|329.2|333.4|329.3|333.3|329.2|16
1640179720000|2021-12-22 13:28:40|333.32|329.22|333.3|329.2|333.37|329.27|333.28|329.18|15
1640179730000|2021-12-22 13:28:50|333.29|329.19|333.32|329.22|333.34|329.24|333.24|329.14|22
1640179740000|2021-12-22 13:29:00|333.3|329.2|333.43|329.33|333.52|329.42|333.29|329.19|20
1640179750000|2021-12-22 13:29:10|333.42|329.32|333.42|329.32|333.52|329.42|333.39|329.29|10
1640179760000|2021-12-22 13:29:20|333.39|329.29|333.39|329.29|333.42|329.32|333.36|329.26|9
1640179770000|2021-12-22 13:29:30|333.42|329.32|333.39|329.29|333.42|329.32|333.36|329.26|9
1640179780000|2021-12-22 13:29:40|333.34|329.24|333.31|329.21|333.37|329.27|333.27|329.17|13
1640179790000|2021-12-22 13:29:50|333.32|329.22|333.37|329.27|333.48|329.38|333.31|329.21|16
1640179800000|2021-12-22 13:30:00|333.4|329.3|333.23|329.13|333.44|329.34|333.23|329.13|15
1640179810000|2021-12-22 13:30:10|333.22|329.12|333.32|329.22|333.32|329.22|333.19|329.09|20
1640179820000|2021-12-22 13:30:20|333.33|329.23|333.6|329.5|333.63|329.53|333.33|329.23|17
1640179830000|2021-12-22 13:30:30|333.68|329.58|333.86|329.76|333.86|329.76|333.68|329.58|16
1640179840000|2021-12-22 13:30:40|333.9|329.8|333.95|329.85|333.95|329.85|333.9|329.8|7
1640179850000|2021-12-22 13:30:50|334|329.9|333.8|329.7|334|329.9|333.78|329.68|12
1640179860000|2021-12-22 13:31:00|333.81|329.71|333.63|329.53|333.82|329.72|333.63|329.53|12
1640179870000|2021-12-22 13:31:10|333.6|329.5|333.76|329.66|333.77|329.67|333.55|329.45|23
1640179880000|2021-12-22 13:31:20|333.74|329.64|333.7|329.6|333.8|329.7|333.69|329.59|15
1640179890000|2021-12-22 13:31:30|333.73|329.63|333.67|329.57|333.77|329.67|333.67|329.57|11
1640179900000|2021-12-22 13:31:40|333.69|329.59|333.67|329.57|333.69|329.59|333.67|329.57|9
1640179910000|2021-12-22 13:31:50|333.7|329.6|333.74|329.64|333.75|329.65|333.7|329.6|8
1640179920000|2021-12-22 13:32:00|333.73|329.63|333.68|329.58|333.75|329.65|333.68|329.58|10
1640179930000|2021-12-22 13:32:10|333.7|329.6|333.66|329.56|333.7|329.6|333.66|329.56|7
1640179940000|2021-12-22 13:32:20|333.68|329.58|333.6|329.5|333.68|329.58|333.59|329.49|9
1640179950000|2021-12-22 13:32:30|333.59|329.49|333.54|329.44|333.59|329.49|333.53|329.43|13
1640179960000|2021-12-22 13:32:40|333.52|329.42|333.49|329.39|333.56|329.46|333.49|329.39|13
1640179970000|2021-12-22 13:32:50|333.5|329.4|333.49|329.39|333.57|329.47|333.41|329.31|13
1640179980000|2021-12-22 13:33:00|333.47|329.37|333.39|329.29|333.47|329.37|333.28|329.18|16
1640179990000|2021-12-22 13:33:10|333.33|329.23|333.39|329.29|333.42|329.32|333.3|329.2|15
1640180000000|2021-12-22 13:33:20|333.38|329.28|333.3|329.2|333.38|329.28|333.25|329.15|18
1640180010000|2021-12-22 13:33:30|333.29|329.19|333.16|329.06|333.29|329.19|333.13|329.03|13
1640180020000|2021-12-22 13:33:40|333.03|328.93|332.93|328.83|333.1|329|332.91|328.81|22
1640180030000|2021-12-22 13:33:50|332.94|328.84|332.94|328.84|333.05|328.95|332.92|328.82|8
1640180040000|2021-12-22 13:34:00|332.93|328.83|332.86|328.76|332.93|328.83|332.86|328.76|7
1640180050000|2021-12-22 13:34:10|332.85|328.75|332.86|328.76|332.89|328.79|332.81|328.71|9
1640180060000|2021-12-22 13:34:20|332.85|328.75|332.85|328.75|332.92|328.82|332.85|328.75|9
1640180070000|2021-12-22 13:34:30|332.87|328.77|332.85|328.75|332.88|328.78|332.84|328.74|7
1640180080000|2021-12-22 13:34:40|332.88|328.78|332.81|328.71|332.9|328.8|332.78|328.68|14
1640180090000|2021-12-22 13:34:50|332.84|328.74|332.84|328.74|332.84|328.74|332.81|328.71|3
1640180100000|2021-12-22 13:35:00|332.81|328.71|332.68|328.58|332.81|328.71|332.68|328.58|11
1640180110000|2021-12-22 13:35:10|332.69|328.59|332.66|328.56|332.71|328.61|332.65|328.55|11
1640180120000|2021-12-22 13:35:20|332.67|328.57|332.61|328.51|332.71|328.61|332.59|328.49|11
1640180130000|2021-12-22 13:35:30|332.62|328.52|332.8|328.7|332.8|328.7|332.59|328.49|16
1640180140000|2021-12-22 13:35:40|332.81|328.71|333.17|329.07|333.17|329.07|332.8|328.7|17
1640180150000|2021-12-22 13:35:50|333.18|329.08|333.26|329.16|333.26|329.16|333.18|329.08|8
1640180160000|2021-12-22 13:36:00|333.24|329.14|333.26|329.16|333.3|329.2|333.23|329.13|6
1640180170000|2021-12-22 13:36:10|333.31|329.21|333.4|329.3|333.41|329.31|333.31|329.21|8
1640180180000|2021-12-22 13:36:20|333.43|329.33|333.44|329.34|333.52|329.42|333.43|329.33|12
1640180190000|2021-12-22 13:36:30|333.39|329.29|333.44|329.34|333.45|329.35|333.39|329.29|10
1640180200000|2021-12-22 13:36:40|333.42|329.32|333.51|329.41|333.51|329.41|333.41|329.31|9
1640180210000|2021-12-22 13:36:50|333.49|329.39|333.53|329.43|333.53|329.43|333.49|329.39|3
1640180220000|2021-12-22 13:37:00|333.51|329.41|333.48|329.38|333.58|329.48|333.46|329.36|11
1640180230000|2021-12-22 13:37:10|333.49|329.39|333.56|329.46|333.56|329.46|333.48|329.38|13
1640180240000|2021-12-22 13:37:20|333.53|329.43|333.58|329.48|333.58|329.48|333.51|329.41|3
1640180250000|2021-12-22 13:37:30|333.6|329.5|333.56|329.46|333.62|329.52|333.55|329.45|5
1640180260000|2021-12-22 13:37:40|333.61|329.51|333.55|329.45|333.62|329.52|333.55|329.45|7
1640180270000|2021-12-22 13:37:50|333.56|329.46|333.33|329.23|333.56|329.46|333.33|329.23|16
1640180280000|2021-12-22 13:38:00|333.32|329.22|333.15|329.05|333.32|329.22|333.15|329.05|21
1640180290000|2021-12-22 13:38:10|333.12|329.02|332.92|328.82|333.12|329.02|332.92|328.82|16
1640180300000|2021-12-22 13:38:20|332.95|328.85|332.97|328.87|332.97|328.87|332.91|328.81|7
1640180310000|2021-12-22 13:38:30|332.94|328.84|332.94|328.84|332.94|328.84|332.94|328.84|1
1640180320000|2021-12-22 13:38:40|332.92|328.82|332.86|328.76|332.93|328.83|332.8|328.7|19
1640180330000|2021-12-22 13:38:50|332.84|328.74|332.85|328.75|332.86|328.76|332.83|328.73|7
1640180340000|2021-12-22 13:39:00|332.86|328.76|332.79|328.69|332.87|328.77|332.79|328.69|12
1640180350000|2021-12-22 13:39:10|332.8|328.7|332.85|328.75|332.85|328.75|332.79|328.69|9
1640180360000|2021-12-22 13:39:20|332.84|328.74|332.79|328.69|332.84|328.74|332.79|328.69|11
1640180370000|2021-12-22 13:39:30|332.8|328.7|332.83|328.73|332.86|328.76|332.76|328.66|18
1640180380000|2021-12-22 13:39:40|332.84|328.74|332.78|328.68|332.84|328.74|332.69|328.59|12
1640180390000|2021-12-22 13:39:50|332.77|328.67|332.76|328.66|332.78|328.68|332.75|328.65|10
1640180400000|2021-12-22 13:40:00|332.79|328.69|333.26|329.16|333.26|329.16|332.79|328.69|18
1640180410000|2021-12-22 13:40:10|333.24|329.14|333.38|329.28|333.4|329.3|333.24|329.14|16
1640180420000|2021-12-22 13:40:20|333.37|329.27|333.36|329.26|333.41|329.31|333.36|329.26|11
1640180430000|2021-12-22 13:40:30|333.37|329.27|333.31|329.21|333.37|329.27|333.29|329.19|13
1640180440000|2021-12-22 13:40:40|333.26|329.16|333.21|329.11|333.26|329.16|333.18|329.08|6
1640180450000|2021-12-22 13:40:50|333.2|329.1|333.2|329.1|333.22|329.12|333.13|329.03|9
1640180460000|2021-12-22 13:41:00|333.21|329.11|333.3|329.2|333.32|329.22|333.21|329.11|10
1640180470000|2021-12-22 13:41:10|333.34|329.24|333.28|329.18|333.34|329.24|333.28|329.18|11
1640180480000|2021-12-22 13:41:20|333.29|329.19|333.35|329.25|333.35|329.25|333.29|329.19|9
1640180490000|2021-12-22 13:41:30|333.34|329.24|333.44|329.34|333.44|329.34|333.34|329.24|9
1640180500000|2021-12-22 13:41:40|333.47|329.37|333.46|329.36|333.47|329.37|333.4|329.3|6
1640180510000|2021-12-22 13:41:50|333.45|329.35|333.5|329.4|333.53|329.43|333.44|329.34|9
1640180520000|2021-12-22 13:42:00|333.51|329.41|333.47|329.37|333.53|329.43|333.46|329.36|11
1640180530000|2021-12-22 13:42:10|333.46|329.36|333.43|329.33|333.53|329.43|333.43|329.33|10
1640180540000|2021-12-22 13:42:20|333.46|329.36|333.52|329.42|333.54|329.44|333.45|329.35|13
1640180550000|2021-12-22 13:42:30|333.51|329.41|333.49|329.39|333.52|329.42|333.48|329.38|5
1640180560000|2021-12-22 13:42:40|333.52|329.42|333.52|329.42|333.52|329.42|333.49|329.39|5
1640180570000|2021-12-22 13:42:50|333.53|329.43|333.6|329.5|333.6|329.5|333.48|329.38|10
1640180580000|2021-12-22 13:43:00|333.63|329.53|333.76|329.66|333.85|329.75|333.63|329.53|14
1640180590000|2021-12-22 13:43:10|333.79|329.69|333.79|329.69|333.87|329.77|333.71|329.61|14
1640180600000|2021-12-22 13:43:20|333.81|329.71|333.61|329.51|333.84|329.74|333.61|329.51|16
1640180610000|2021-12-22 13:43:30|333.6|329.5|333.73|329.63|333.75|329.65|333.6|329.5|14
1640180620000|2021-12-22 13:43:40|333.74|329.64|333.76|329.66|333.76|329.66|333.68|329.58|11
1640180630000|2021-12-22 13:43:50|333.72|329.62|333.75|329.65|333.8|329.7|333.71|329.61|11
1640180640000|2021-12-22 13:44:00|333.71|329.61|333.75|329.65|333.8|329.7|333.7|329.6|9
1640180650000|2021-12-22 13:44:10|333.7|329.6|333.76|329.66|333.82|329.72|333.7|329.6|21
1640180660000|2021-12-22 13:44:20|333.77|329.67|333.81|329.71|333.84|329.74|333.75|329.65|14
1640180670000|2021-12-22 13:44:30|333.79|329.69|333.81|329.71|333.83|329.73|333.78|329.68|11
1640180680000|2021-12-22 13:44:40|333.84|329.74|333.98|329.88|333.98|329.88|333.84|329.74|4
1640180690000|2021-12-22 13:44:50|333.99|329.89|334.15|330.05|334.19|330.09|333.99|329.89|18
1640180700000|2021-12-22 13:45:00|334.17|330.07|334.13|330.03|334.21|330.11|334.13|330.03|8
1640180710000|2021-12-22 13:45:10|334.14|330.04|334.16|330.06|334.25|330.15|334.13|330.03|9
1640180720000|2021-12-22 13:45:20|334.21|330.11|334.26|330.16|334.3|330.2|334.15|330.05|11
1640180730000|2021-12-22 13:45:30|334.24|330.14|334.22|330.12|334.24|330.14|334.2|330.1|4
1640180740000|2021-12-22 13:45:40|334.2|330.1|334.24|330.14|334.24|330.14|334.18|330.08|4
1640180750000|2021-12-22 13:45:50|334.22|330.12|334.24|330.14|334.24|330.14|334.13|330.03|7
1640180760000|2021-12-22 13:46:00|334.23|330.13|334.24|330.14|334.27|330.17|334.21|330.11|6
1640180770000|2021-12-22 13:46:10|334.28|330.18|334.32|330.22|334.35|330.25|334.26|330.16|15
1640180780000|2021-12-22 13:46:20|334.3|330.2|334.41|330.31|334.41|330.31|334.3|330.2|8
1640180790000|2021-12-22 13:46:30|334.4|330.3|334.43|330.33|334.47|330.37|334.4|330.3|9
1640180800000|2021-12-22 13:46:40|334.41|330.31|334.43|330.33|334.46|330.36|334.41|330.31|10
1640180810000|2021-12-22 13:46:50|334.44|330.34|334.43|330.33|334.44|330.34|334.43|330.33|2
1640180820000|2021-12-22 13:47:00|334.47|330.37|334.54|330.44|334.58|330.48|334.43|330.33|9
1640180830000|2021-12-22 13:47:10|334.5|330.4|334.55|330.45|334.56|330.46|334.5|330.4|4
1640180840000|2021-12-22 13:47:20|334.53|330.43|334.53|330.43|334.53|330.43|334.5|330.4|5
1640180850000|2021-12-22 13:47:30|334.52|330.42|334.46|330.36|334.52|330.42|334.43|330.33|10
1640180860000|2021-12-22 13:47:40|334.45|330.35|334.51|330.41|334.51|330.41|334.45|330.35|17
1640180870000|2021-12-22 13:47:50|334.5|330.4|334.5|330.4|334.51|330.41|334.48|330.38|6
1640180880000|2021-12-22 13:48:00|334.49|330.39|334.61|330.51|334.62|330.52|334.42|330.32|16
1640180890000|2021-12-22 13:48:10|334.69|330.59|334.75|330.65|334.76|330.66|334.69|330.59|9
1640180900000|2021-12-22 13:48:20|334.71|330.61|334.79|330.69|334.85|330.75|334.71|330.61|7
1640180910000|2021-12-22 13:48:30|334.78|330.68|334.78|330.68|334.81|330.71|334.76|330.66|10
1640180920000|2021-12-22 13:48:40|334.79|330.69|334.73|330.63|334.79|330.69|334.73|330.63|7
1640180930000|2021-12-22 13:48:50|334.74|330.64|334.74|330.64|334.74|330.64|334.73|330.63|3
1640180940000|2021-12-22 13:49:00|334.73|330.63|334.67|330.57|334.73|330.63|334.67|330.57|12
1640180950000|2021-12-22 13:49:10|334.66|330.56|334.57|330.47|334.66|330.56|334.54|330.44|15
1640180960000|2021-12-22 13:49:20|334.53|330.43|334.52|330.42|334.54|330.44|334.52|330.42|6
1640180970000|2021-12-22 13:49:30|334.51|330.41|334.49|330.39|334.51|330.41|334.49|330.39|5
1640180980000|2021-12-22 13:49:40|334.5|330.4|334.49|330.39|334.5|330.4|334.49|330.39|2
1640180990000|2021-12-22 13:49:50|334.5|330.4|334.78|330.68|334.78|330.68|334.49|330.39|14
1640181000000|2021-12-22 13:50:00|334.8|330.7|334.82|330.72|334.85|330.75|334.8|330.7|10
1640181010000|2021-12-22 13:50:10|334.83|330.73|334.81|330.71|334.83|330.73|334.81|330.71|5
1640181020000|2021-12-22 13:50:20|334.8|330.7|334.8|330.7|334.82|330.72|334.8|330.7|4
1640181030000|2021-12-22 13:50:30|334.81|330.71|334.65|330.55|334.81|330.71|334.65|330.55|9
1640181040000|2021-12-22 13:50:40|334.63|330.53|334.58|330.48|334.68|330.58|334.58|330.48|15
1640181050000|2021-12-22 13:50:50|334.48|330.38|333.82|329.72|334.48|330.38|333.78|329.68|26
1640181060000|2021-12-22 13:51:00|333.79|329.69|333.84|329.74|333.84|329.74|333.75|329.65|17
1640181070000|2021-12-22 13:51:10|333.87|329.77|333.65|329.55|334.14|330.04|333.65|329.55|21
1640181080000|2021-12-22 13:51:20|333.71|329.61|333.85|329.75|333.85|329.75|333.64|329.54|18
1640181090000|2021-12-22 13:51:30|333.86|329.76|334.23|330.13|334.24|330.14|333.84|329.74|16
1640181100000|2021-12-22 13:51:40|334.22|330.12|334.12|330.02|334.26|330.16|334.09|329.99|23
1640181110000|2021-12-22 13:51:50|334.15|330.05|334.01|329.91|334.15|330.05|334.01|329.91|11
1640181120000|2021-12-22 13:52:00|333.97|329.87|333.99|329.89|334.02|329.92|333.97|329.87|6
1640181130000|2021-12-22 13:52:10|333.97|329.87|334.07|329.97|334.12|330.02|333.97|329.87|12
1640181140000|2021-12-22 13:52:20|334.09|329.99|334.07|329.97|334.1|330|334.05|329.95|14
1640181150000|2021-12-22 13:52:30|334.06|329.96|334.07|329.97|334.07|329.97|334.02|329.92|7
1640181160000|2021-12-22 13:52:40|334.05|329.95|333.89|329.79|334.05|329.95|333.89|329.79|18
1640181170000|2021-12-22 13:52:50|333.86|329.76|333.76|329.66|333.86|329.76|333.73|329.63|14
1640181180000|2021-12-22 13:53:00|333.77|329.67|333.82|329.72|333.82|329.72|333.75|329.65|7
1640181190000|2021-12-22 13:53:10|333.8|329.7|333.8|329.7|333.82|329.72|333.77|329.67|12
1640181200000|2021-12-22 13:53:20|333.81|329.71|333.82|329.72|333.83|329.73|333.76|329.66|11
1640181210000|2021-12-22 13:53:30|333.78|329.68|334.45|330.35|334.49|330.39|333.78|329.68|28
1640181220000|2021-12-22 13:53:40|334.51|330.41|334.6|330.5|334.68|330.58|334.51|330.41|16
1640181230000|2021-12-22 13:53:50|334.61|330.51|334.6|330.5|334.62|330.52|334.55|330.45|18
1640181240000|2021-12-22 13:54:00|334.54|330.44|334.61|330.51|334.61|330.51|334.54|330.44|11
1640181250000|2021-12-22 13:54:10|334.54|330.44|334.59|330.49|334.64|330.54|334.54|330.44|8
1640181260000|2021-12-22 13:54:20|334.6|330.5|334.43|330.33|334.6|330.5|334.43|330.33|13
1640181270000|2021-12-22 13:54:30|334.44|330.34|334.63|330.53|334.64|330.54|334.44|330.34|17
1640181280000|2021-12-22 13:54:40|334.64|330.54|334.47|330.37|334.64|330.54|334.47|330.37|13
1640181290000|2021-12-22 13:54:50|334.46|330.36|334.54|330.44|334.54|330.44|334.46|330.36|7
1640181300000|2021-12-22 13:55:00|334.53|330.43|334.73|330.63|334.73|330.63|334.53|330.43|16
1640181310000|2021-12-22 13:55:10|334.72|330.62|334.78|330.68|334.8|330.7|334.7|330.6|13
1640181320000|2021-12-22 13:55:20|334.79|330.69|334.8|330.7|334.8|330.7|334.76|330.66|4
1640181330000|2021-12-22 13:55:30|334.76|330.66|334.72|330.62|334.8|330.7|334.7|330.6|14
1640181340000|2021-12-22 13:55:40|334.7|330.6|334.62|330.52|334.7|330.6|334.62|330.52|7
1640181350000|2021-12-22 13:55:50|334.58|330.48|334.82|330.72|334.85|330.75|334.58|330.48|12
1640181360000|2021-12-22 13:56:00|334.78|330.68|334.82|330.72|334.82|330.72|334.78|330.68|3
1640181370000|2021-12-22 13:56:10|334.71|330.61|334.74|330.64|334.77|330.67|334.7|330.6|9
1640181380000|2021-12-22 13:56:20|334.73|330.63|334.78|330.68|334.78|330.68|334.73|330.63|2
1640181400000|2021-12-22 13:56:40|334.84|330.74|334.88|330.78|334.88|330.78|334.8|330.7|7
1640181410000|2021-12-22 13:56:50|334.84|330.74|335.01|330.91|335.03|330.93|334.84|330.74|6
1640181420000|2021-12-22 13:57:00|335.03|330.93|334.97|330.87|335.03|330.93|334.88|330.78|14
1640181440000|2021-12-22 13:57:20|334.98|330.88|334.92|330.82|335.02|330.92|334.88|330.78|10
1640181450000|2021-12-22 13:57:30|334.9|330.8|334.86|330.76|334.92|330.82|334.8|330.7|12
1640181460000|2021-12-22 13:57:40|334.87|330.77|334.87|330.77|334.89|330.79|334.84|330.74|9
1640181470000|2021-12-22 13:57:50|334.83|330.73|334.86|330.76|334.86|330.76|334.81|330.71|4
1640181480000|2021-12-22 13:58:00|334.88|330.78|334.92|330.82|334.92|330.82|334.82|330.72|6
1640181490000|2021-12-22 13:58:10|334.91|330.81|334.93|330.83|335.01|330.91|334.87|330.77|13
1640181500000|2021-12-22 13:58:20|334.91|330.81|335.01|330.91|335.01|330.91|334.91|330.81|9
1640181510000|2021-12-22 13:58:30|335.05|330.95|335.15|331.05|335.17|331.07|335.05|330.95|8
1640181520000|2021-12-22 13:58:40|335.1|331|335.29|331.19|335.29|331.19|335.1|331|13
1640181530000|2021-12-22 13:58:50|335.27|331.17|335.21|331.11|335.27|331.17|335.18|331.08|7
1640181540000|2021-12-22 13:59:00|335.24|331.14|335.24|331.14|335.27|331.17|335.23|331.13|7
1640181550000|2021-12-22 13:59:10|335.25|331.15|335.26|331.16|335.29|331.19|335.24|331.14|6
1640181560000|2021-12-22 13:59:20|335.25|331.15|335.25|331.15|335.27|331.17|335.25|331.15|5
1640181570000|2021-12-22 13:59:30|335.26|331.16|335.26|331.16|335.26|331.16|335.26|331.16|1
1640181580000|2021-12-22 13:59:40|335.25|331.15|335.25|331.15|335.26|331.16|335.25|331.15|3
1640181590000|2021-12-22 13:59:50|335.26|331.16|335.25|331.15|335.26|331.16|335.25|331.15|2
1640181600000|2021-12-22 14:00:00|335.2|331.1|334.98|330.88|335.2|331.1|334.92|330.82|16
1640181610000|2021-12-22 14:00:10|334.97|330.87|334.93|330.83|334.97|330.87|334.91|330.81|8
1640181620000|2021-12-22 14:00:20|334.92|330.82|335.02|330.92|335.02|330.92|334.92|330.82|6
1640181630000|2021-12-22 14:00:30|335.03|330.93|335.32|331.22|335.35|331.25|335.01|330.91|24
1640181640000|2021-12-22 14:00:40|335.27|331.17|335.29|331.19|335.33|331.23|335.24|331.14|5
1640181650000|2021-12-22 14:00:50|335.26|331.16|335.26|331.16|335.26|331.16|335.26|331.16|1
1640181660000|2021-12-22 14:01:00|335.3|331.2|335.32|331.22|335.42|331.32|335.26|331.16|13
1640181670000|2021-12-22 14:01:10|335.35|331.25|335.38|331.28|335.38|331.28|335.29|331.19|8
1640181680000|2021-12-22 14:01:20|335.35|331.25|335.37|331.27|335.37|331.27|335.35|331.25|5
1640181690000|2021-12-22 14:01:30|335.36|331.26|335.36|331.26|335.38|331.28|335.36|331.26|3
1640181700000|2021-12-22 14:01:40|335.35|331.25|335.34|331.24|335.35|331.25|335.34|331.24|2
1640181710000|2021-12-22 14:01:50|335.36|331.26|335.35|331.25|335.36|331.26|335.35|331.25|2
1640181730000|2021-12-22 14:02:10|335.41|331.31|335.37|331.27|335.41|331.31|335.35|331.25|4
1640181740000|2021-12-22 14:02:20|335.35|331.25|335.28|331.18|335.36|331.26|335.25|331.15|11
1640181750000|2021-12-22 14:02:30|335.24|331.14|335.28|331.18|335.28|331.18|335.24|331.14|6
1640181760000|2021-12-22 14:02:40|335.27|331.17|335.28|331.18|335.28|331.18|335.27|331.17|4
1640181770000|2021-12-22 14:02:50|335.29|331.19|335.32|331.22|335.32|331.22|335.29|331.19|2
1640181780000|2021-12-22 14:03:00|335.31|331.21|335.36|331.26|335.36|331.26|335.29|331.19|7
1640181790000|2021-12-22 14:03:10|335.41|331.31|335.44|331.34|335.45|331.35|335.37|331.27|19
1640181800000|2021-12-22 14:03:20|335.43|331.33|335.47|331.37|335.5|331.4|335.43|331.33|10
1640181810000|2021-12-22 14:03:30|335.46|331.36|335.51|331.41|335.51|331.41|335.46|331.36|8
1640181820000|2021-12-22 14:03:40|335.53|331.43|335.58|331.48|335.58|331.48|335.48|331.38|11
1640181830000|2021-12-22 14:03:50|335.6|331.5|335.56|331.46|335.62|331.52|335.5|331.4|19
1640181840000|2021-12-22 14:04:00|335.54|331.44|335.61|331.51|335.61|331.51|335.54|331.44|8
1640181850000|2021-12-22 14:04:10|335.62|331.52|335.62|331.52|335.62|331.52|335.62|331.52|1
1640181860000|2021-12-22 14:04:20|335.61|331.51|335.61|331.51|335.64|331.54|335.54|331.44|5
1640181870000|2021-12-22 14:04:30|335.62|331.52|335.57|331.47|335.63|331.53|335.57|331.47|6
1640181880000|2021-12-22 14:04:40|335.5|331.4|335.55|331.45|335.57|331.47|335.5|331.4|4
1640181890000|2021-12-22 14:04:50|335.54|331.44|335.36|331.26|335.54|331.44|335.36|331.26|12
1640181900000|2021-12-22 14:05:00|335.34|331.24|335.46|331.36|335.46|331.36|335.34|331.24|10
1640181910000|2021-12-22 14:05:10|335.44|331.34|335.61|331.51|335.65|331.55|335.42|331.32|15
1640181920000|2021-12-22 14:05:20|335.58|331.48|335.55|331.45|335.61|331.51|335.55|331.45|10
1640181930000|2021-12-22 14:05:30|335.56|331.46|335.55|331.45|335.58|331.48|335.55|331.45|4
1640181940000|2021-12-22 14:05:40|335.58|331.48|335.55|331.45|335.58|331.48|335.53|331.43|5
1640181950000|2021-12-22 14:05:50|335.57|331.47|335.55|331.45|335.63|331.53|335.5|331.4|13
1640181960000|2021-12-22 14:06:00|335.62|331.52|335.58|331.48|335.62|331.52|335.58|331.48|4
1640181970000|2021-12-22 14:06:10|335.6|331.5|335.56|331.46|335.62|331.52|335.52|331.42|8
1640181980000|2021-12-22 14:06:20|335.55|331.45|335.53|331.43|335.6|331.5|335.52|331.42|11
1640181990000|2021-12-22 14:06:30|335.54|331.44|335.55|331.45|335.55|331.45|335.54|331.44|2
1640182000000|2021-12-22 14:06:40|335.57|331.47|335.55|331.45|335.57|331.47|335.5|331.4|5
1640182010000|2021-12-22 14:06:50|335.54|331.44|335.56|331.46|335.58|331.48|335.5|331.4|7
1640182020000|2021-12-22 14:07:00|335.55|331.45|335.47|331.37|335.55|331.45|335.4|331.3|9
1640182030000|2021-12-22 14:07:10|335.48|331.38|335.47|331.37|335.55|331.45|335.44|331.34|9
1640182040000|2021-12-22 14:07:20|335.46|331.36|335.56|331.46|335.57|331.47|335.44|331.34|9
1640182050000|2021-12-22 14:07:30|335.58|331.48|335.61|331.51|335.69|331.59|335.56|331.46|12
1640182060000|2021-12-22 14:07:40|335.66|331.56|335.61|331.51|335.66|331.56|335.61|331.51|4
1640182070000|2021-12-22 14:07:50|335.67|331.57|335.64|331.54|335.68|331.58|335.55|331.45|11
1640182080000|2021-12-22 14:08:00|335.58|331.48|335.63|331.53|335.66|331.56|335.58|331.48|11
1640182090000|2021-12-22 14:08:10|335.59|331.49|335.58|331.48|335.59|331.49|335.58|331.48|2
1640182100000|2021-12-22 14:08:20|335.63|331.53|335.63|331.53|335.63|331.53|335.63|331.53|1
1640182110000|2021-12-22 14:08:30|335.64|331.54|335.56|331.46|335.66|331.56|335.56|331.46|9
1640182120000|2021-12-22 14:08:40|335.62|331.52|335.7|331.6|335.7|331.6|335.58|331.48|12
1640182130000|2021-12-22 14:08:50|335.66|331.56|335.68|331.58|335.68|331.58|335.64|331.54|6
1640182140000|2021-12-22 14:09:00|335.66|331.56|335.68|331.58|335.7|331.6|335.61|331.51|10
1640182150000|2021-12-22 14:09:10|335.6|331.5|335.6|331.5|335.6|331.5|335.6|331.5|1
1640182160000|2021-12-22 14:09:20|335.68|331.58|335.59|331.49|335.69|331.59|335.59|331.49|5
1640182170000|2021-12-22 14:09:30|335.58|331.48|335.64|331.54|335.64|331.54|335.5|331.4|10
1640182180000|2021-12-22 14:09:40|335.59|331.49|335.59|331.49|335.63|331.53|335.59|331.49|5
1640182190000|2021-12-22 14:09:50|335.63|331.53|335.7|331.6|335.72|331.62|335.6|331.5|9
1640182200000|2021-12-22 14:10:00|335.73|331.63|335.74|331.64|335.77|331.67|335.7|331.6|8
1640182210000|2021-12-22 14:10:10|335.78|331.68|335.76|331.66|335.79|331.69|335.74|331.64|5
1640182220000|2021-12-22 14:10:20|335.77|331.67|335.78|331.68|335.79|331.69|335.7|331.6|9
1640182230000|2021-12-22 14:10:30|335.8|331.7|335.74|331.64|335.8|331.7|335.72|331.62|5
1640182240000|2021-12-22 14:10:40|335.8|331.7|335.8|331.7|335.8|331.7|335.8|331.7|1
1640182250000|2021-12-22 14:10:50|335.74|331.64|335.77|331.67|335.8|331.7|335.74|331.64|5
1640182260000|2021-12-22 14:11:00|335.8|331.7|335.74|331.64|335.8|331.7|335.7|331.6|7
1640182270000|2021-12-22 14:11:10|335.71|331.61|335.61|331.51|335.73|331.63|335.61|331.51|9
1640182280000|2021-12-22 14:11:20|335.68|331.58|335.59|331.49|335.68|331.58|335.5|331.4|9
1640182290000|2021-12-22 14:11:30|335.58|331.48|335.67|331.57|335.67|331.57|335.57|331.47|9
1640182300000|2021-12-22 14:11:40|335.66|331.56|335.54|331.44|335.66|331.56|335.54|331.44|6
1640182310000|2021-12-22 14:11:50|335.53|331.43|335.54|331.44|335.58|331.48|335.52|331.42|13
1640182320000|2021-12-22 14:12:00|335.55|331.45|335.52|331.42|335.58|331.48|335.52|331.42|6
1640182330000|2021-12-22 14:12:10|335.49|331.39|335.48|331.38|335.52|331.42|335.48|331.38|5
1640182340000|2021-12-22 14:12:20|335.47|331.37|335.34|331.24|335.47|331.37|335.28|331.18|19
1640182350000|2021-12-22 14:12:30|335.33|331.23|335.39|331.29|335.39|331.29|335.3|331.2|10
1640182360000|2021-12-22 14:12:40|335.44|331.34|335.68|331.58|335.68|331.58|335.44|331.34|14
1640182370000|2021-12-22 14:12:50|335.64|331.54|335.58|331.48|335.66|331.56|335.57|331.47|10
1640182380000|2021-12-22 14:13:00|335.56|331.46|335.61|331.51|335.63|331.53|335.56|331.46|6
1640182390000|2021-12-22 14:13:10|335.62|331.52|335.64|331.54|335.69|331.59|335.62|331.52|6
1640182400000|2021-12-22 14:13:20|335.65|331.55|335.71|331.61|335.73|331.63|335.65|331.55|5
1640182420000|2021-12-22 14:13:40|335.68|331.58|335.7|331.6|335.71|331.61|335.68|331.58|3
1640182430000|2021-12-22 14:13:50|335.69|331.59|335.66|331.56|335.69|331.59|335.65|331.55|6
1640182440000|2021-12-22 14:14:00|335.65|331.55|335.66|331.56|335.71|331.61|335.65|331.55|6
1640182450000|2021-12-22 14:14:10|335.68|331.58|335.66|331.56|335.68|331.58|335.66|331.56|2
1640182470000|2021-12-22 14:14:30|335.64|331.54|335.65|331.55|335.71|331.61|335.64|331.54|4
1640182480000|2021-12-22 14:14:40|335.7|331.6|335.66|331.56|335.71|331.61|335.66|331.56|5
1640182490000|2021-12-22 14:14:50|335.65|331.55|335.67|331.57|335.72|331.62|335.65|331.55|8
1640182500000|2021-12-22 14:15:00|335.7|331.6|335.66|331.56|335.7|331.6|335.66|331.56|3
1640182510000|2021-12-22 14:15:10|335.65|331.55|335.65|331.55|335.7|331.6|335.64|331.54|5
1640182540000|2021-12-22 14:15:40|335.62|331.52|335.46|331.36|335.67|331.57|335.46|331.36|10
1640182550000|2021-12-22 14:15:50|335.44|331.34|335.43|331.33|335.46|331.36|335.42|331.32|11
1640182560000|2021-12-22 14:16:00|335.45|331.35|335.48|331.38|335.5|331.4|335.42|331.32|13
1640182570000|2021-12-22 14:16:10|335.47|331.37|335.47|331.37|335.51|331.41|335.45|331.35|8
1640182580000|2021-12-22 14:16:20|335.46|331.36|335.47|331.37|335.48|331.38|335.43|331.33|13
1640182590000|2021-12-22 14:16:30|335.43|331.33|335.45|331.35|335.46|331.36|335.4|331.3|12
1640182600000|2021-12-22 14:16:40|335.43|331.33|335.43|331.33|335.45|331.35|335.42|331.32|9
1640182610000|2021-12-22 14:16:50|335.42|331.32|335.39|331.29|335.44|331.34|335.37|331.27|7
1640182620000|2021-12-22 14:17:00|335.44|331.34|335.47|331.37|335.47|331.37|335.4|331.3|14
1640182630000|2021-12-22 14:17:10|335.46|331.36|335.35|331.25|335.46|331.36|335.35|331.25|15
1640182640000|2021-12-22 14:17:20|335.36|331.26|335.39|331.29|335.41|331.31|335.35|331.25|11
1640182650000|2021-12-22 14:17:30|335.36|331.26|335.42|331.32|335.48|331.38|335.36|331.26|12
1640182660000|2021-12-22 14:17:40|335.45|331.35|335.42|331.32|335.49|331.39|335.42|331.32|13
1640182670000|2021-12-22 14:17:50|335.44|331.34|335.51|331.41|335.52|331.42|335.44|331.34|8
1640182680000|2021-12-22 14:18:00|335.52|331.42|335.53|331.43|335.55|331.45|335.52|331.42|7
1640182690000|2021-12-22 14:18:10|335.55|331.45|335.51|331.41|335.59|331.49|335.46|331.36|21
1640182700000|2021-12-22 14:18:20|335.5|331.4|335.37|331.27|335.51|331.41|335.37|331.27|14
1640182710000|2021-12-22 14:18:30|335.4|331.3|335.36|331.26|335.4|331.3|335.34|331.24|12
1640182720000|2021-12-22 14:18:40|335.35|331.25|335.38|331.28|335.44|331.34|335.35|331.25|15
1640182730000|2021-12-22 14:18:50|335.37|331.27|335.35|331.25|335.4|331.3|335.35|331.25|6
1640182740000|2021-12-22 14:19:00|335.37|331.27|335.31|331.21|335.38|331.28|335.31|331.21|6
1640182750000|2021-12-22 14:19:10|335.3|331.2|335.33|331.23|335.33|331.23|335.3|331.2|4
1640182760000|2021-12-22 14:19:20|335.32|331.22|335.28|331.18|335.32|331.22|335.27|331.17|6
1640182770000|2021-12-22 14:19:30|335.2|331.1|335.08|330.98|335.2|331.1|335.08|330.98|11
1640182780000|2021-12-22 14:19:40|335.07|330.97|335.02|330.92|335.07|330.97|335.02|330.92|7
1640182790000|2021-12-22 14:19:50|335.03|330.93|335.05|330.95|335.06|330.96|335.03|330.93|5
1640182800000|2021-12-22 14:20:00|335.03|330.93|335.05|330.95|335.05|330.95|335.03|330.93|5
1640182810000|2021-12-22 14:20:10|335.04|330.94|335.14|331.04|335.18|331.08|335.02|330.92|9
1640182820000|2021-12-22 14:20:20|335.16|331.06|335.27|331.17|335.32|331.22|335.16|331.06|22
1640182830000|2021-12-22 14:20:30|335.33|331.23|335.44|331.34|335.44|331.34|335.33|331.23|18
1640182840000|2021-12-22 14:20:40|335.45|331.35|335.38|331.28|335.5|331.4|335.38|331.28|14
1640182850000|2021-12-22 14:20:50|335.37|331.27|335.42|331.32|335.48|331.38|335.37|331.27|17
1640182860000|2021-12-22 14:21:00|335.46|331.36|335.46|331.36|335.47|331.37|335.37|331.27|16
1640182870000|2021-12-22 14:21:10|335.47|331.37|335.5|331.4|335.54|331.44|335.45|331.35|18
1640182880000|2021-12-22 14:21:20|335.47|331.37|335.46|331.36|335.49|331.39|335.44|331.34|6
1640182890000|2021-12-22 14:21:30|335.47|331.37|335.38|331.28|335.48|331.38|335.35|331.25|16
1640182900000|2021-12-22 14:21:40|335.37|331.27|335.41|331.31|335.41|331.31|335.35|331.25|9
1640182910000|2021-12-22 14:21:50|335.38|331.28|335.44|331.34|335.48|331.38|335.37|331.27|14
1640182920000|2021-12-22 14:22:00|335.48|331.38|335.44|331.34|335.53|331.43|335.43|331.33|17
1640182930000|2021-12-22 14:22:10|335.46|331.36|335.52|331.42|335.55|331.45|335.46|331.36|9
1640182940000|2021-12-22 14:22:20|335.51|331.41|335.52|331.42|335.53|331.43|335.51|331.41|6
1640182950000|2021-12-22 14:22:30|335.53|331.43|335.48|331.38|335.56|331.46|335.46|331.36|18
1640182960000|2021-12-22 14:22:40|335.5|331.4|335.64|331.54|335.64|331.54|335.5|331.4|11
1640182970000|2021-12-22 14:22:50|335.62|331.52|335.63|331.53|335.65|331.55|335.57|331.47|12
1640182980000|2021-12-22 14:23:00|335.6|331.5|335.67|331.57|335.68|331.58|335.57|331.47|8
1640182990000|2021-12-22 14:23:10|335.68|331.58|335.74|331.64|335.77|331.67|335.68|331.58|8
1640183000000|2021-12-22 14:23:20|335.72|331.62|335.98|331.88|336|331.9|335.71|331.61|15
1640183010000|2021-12-22 14:23:30|335.97|331.87|335.92|331.82|335.98|331.88|335.92|331.82|9
1640183020000|2021-12-22 14:23:40|335.89|331.79|335.9|331.8|335.91|331.81|335.87|331.77|6
1640183030000|2021-12-22 14:23:50|335.91|331.81|335.8|331.7|335.91|331.81|335.75|331.65|16
1640183040000|2021-12-22 14:24:00|335.75|331.65|335.79|331.69|335.79|331.69|335.75|331.65|3
1640183050000|2021-12-22 14:24:10|335.78|331.68|335.77|331.67|335.78|331.68|335.71|331.61|4
1640183060000|2021-12-22 14:24:20|335.72|331.62|335.8|331.7|335.8|331.7|335.72|331.62|4
1640183080000|2021-12-22 14:24:40|335.82|331.72|335.78|331.68|335.82|331.72|335.78|331.68|2
1640183090000|2021-12-22 14:24:50|335.8|331.7|335.97|331.87|335.98|331.88|335.77|331.67|11
1640183100000|2021-12-22 14:25:00|335.95|331.85|335.95|331.85|335.95|331.85|335.95|331.85|1
1640183110000|2021-12-22 14:25:10|335.94|331.84|335.96|331.86|336.01|331.91|335.94|331.84|4
1640183120000|2021-12-22 14:25:20|335.98|331.88|336|331.9|336.05|331.95|335.97|331.87|10
1640183130000|2021-12-22 14:25:30|336.02|331.92|336.02|331.92|336.02|331.92|336|331.9|6
1640183140000|2021-12-22 14:25:40|336.03|331.93|336.05|331.95|336.07|331.97|336|331.9|11
1640183150000|2021-12-22 14:25:50|336.15|332.05|336.17|332.07|336.18|332.08|336.15|332.05|7
1640183160000|2021-12-22 14:26:00|336.18|332.08|336.19|332.09|336.19|332.09|336.17|332.07|8
1640183170000|2021-12-22 14:26:10|336.16|332.06|336.28|332.18|336.28|332.18|336.16|332.06|10
1640183180000|2021-12-22 14:26:20|336.18|332.08|336.28|332.18|336.28|332.18|336.18|332.08|7
1640183190000|2021-12-22 14:26:30|336.25|332.15|336.28|332.18|336.28|332.18|336.19|332.09|5
1640183200000|2021-12-22 14:26:40|336.26|332.16|336.12|332.02|336.29|332.19|336.12|332.02|7
1640183210000|2021-12-22 14:26:50|336.15|332.05|336.07|331.97|336.15|332.05|336.07|331.97|7
1640183220000|2021-12-22 14:27:00|336.08|331.98|336.12|332.02|336.12|332.02|336.06|331.96|5
1640183230000|2021-12-22 14:27:10|336.13|332.03|336.14|332.04|336.14|332.04|336.13|332.03|2
1640183240000|2021-12-22 14:27:20|336.13|332.03|336.23|332.13|336.25|332.15|336.13|332.03|5
1640183250000|2021-12-22 14:27:30|336.22|332.12|336.23|332.13|336.23|332.13|336.16|332.06|5
1640183260000|2021-12-22 14:27:40|336.26|332.16|336.23|332.13|336.26|332.16|336.2|332.1|6
1640183270000|2021-12-22 14:27:50|336.21|332.11|336.28|332.18|336.3|332.2|336.21|332.11|10
1640183280000|2021-12-22 14:28:00|336.26|332.16|336.27|332.17|336.3|332.2|336.26|332.16|7
1640183290000|2021-12-22 14:28:10|336.28|332.18|336.26|332.16|336.28|332.18|336.25|332.15|5
1640183300000|2021-12-22 14:28:20|336.25|332.15|336.26|332.16|336.26|332.16|336.21|332.11|8
1640183310000|2021-12-22 14:28:30|336.24|332.14|336.25|332.15|336.28|332.18|336.23|332.13|9
1640183320000|2021-12-22 14:28:40|336.24|332.14|336.24|332.14|336.26|332.16|336.19|332.09|5
1640183330000|2021-12-22 14:28:50|336.25|332.15|336.31|332.21|336.31|332.21|336.23|332.13|8
1640183340000|2021-12-22 14:29:00|336.32|332.22|336.29|332.19|336.33|332.23|336.27|332.17|6
1640183350000|2021-12-22 14:29:10|336.27|332.17|336.21|332.11|336.28|332.18|336.21|332.11|6
1640183360000|2021-12-22 14:29:20|336.23|332.13|336.26|332.16|336.26|332.16|336.16|332.06|9
1640183370000|2021-12-22 14:29:30|336.27|332.17|336.33|332.23|336.33|332.23|336.24|332.14|5
1640183380000|2021-12-22 14:29:40|336.32|332.22|336.28|332.18|336.32|332.22|336.21|332.11|10
1640183390000|2021-12-22 14:29:50|336.29|332.19|336.27|332.17|336.32|332.22|336.27|332.17|11
1640183400000|2021-12-22 14:30:00|336.33|332.23|335.24|331.14|336.33|332.23|335.24|331.14|32
1640183410000|2021-12-22 14:30:10|335.23|331.13|335.15|331.05|335.23|331.13|335.04|330.94|11
1640183420000|2021-12-22 14:30:20|335.12|331.02|335.02|330.92|335.12|331.02|335.01|330.91|7
1640183430000|2021-12-22 14:30:30|335.09|330.99|335.08|330.98|335.09|330.99|335.03|330.93|13
1640183440000|2021-12-22 14:30:40|335.09|330.99|335.33|331.23|335.35|331.25|335.09|330.99|15
1640183450000|2021-12-22 14:30:50|335.28|331.18|335.25|331.15|335.28|331.18|335.21|331.11|12
1640183460000|2021-12-22 14:31:00|335.34|331.24|335.53|331.43|335.53|331.43|335.34|331.24|14
1640183470000|2021-12-22 14:31:10|335.54|331.44|335.46|331.36|335.54|331.44|335.46|331.36|18
1640183480000|2021-12-22 14:31:20|335.47|331.37|335.44|331.34|335.49|331.39|335.44|331.34|8
1640183490000|2021-12-22 14:31:30|335.43|331.33|335.34|331.24|335.45|331.35|335.34|331.24|10
1640183500000|2021-12-22 14:31:40|335.37|331.27|335.34|331.24|335.46|331.36|335.32|331.22|12
1640183510000|2021-12-22 14:31:50|335.32|331.22|335.12|331.02|335.34|331.24|335.12|331.02|13
1640183520000|2021-12-22 14:32:00|335.14|331.04|334.91|330.81|335.14|331.04|334.91|330.81|15
1640183530000|2021-12-22 14:32:10|334.9|330.8|334.86|330.76|334.91|330.81|334.85|330.75|11
1640183540000|2021-12-22 14:32:20|334.84|330.74|334.9|330.8|334.9|330.8|334.84|330.74|14
1640183550000|2021-12-22 14:32:30|334.85|330.75|334.91|330.81|334.93|330.83|334.85|330.75|6
1640183560000|2021-12-22 14:32:40|334.86|330.76|334.64|330.54|334.91|330.81|334.64|330.54|14
1640183570000|2021-12-22 14:32:50|334.65|330.55|334.56|330.46|334.65|330.55|334.56|330.46|8
1640183580000|2021-12-22 14:33:00|334.52|330.42|334.62|330.52|334.62|330.52|334.52|330.42|5
1640183590000|2021-12-22 14:33:10|334.64|330.54|334.64|330.54|334.64|330.54|334.64|330.54|1
1640183600000|2021-12-22 14:33:20|334.65|330.55|334.62|330.52|334.65|330.55|334.62|330.52|6
1640183610000|2021-12-22 14:33:30|334.6|330.5|334.59|330.49|334.63|330.53|334.58|330.48|6
1640183620000|2021-12-22 14:33:40|334.56|330.46|334.39|330.29|334.62|330.52|334.39|330.29|15
1640183630000|2021-12-22 14:33:50|334.38|330.28|334.26|330.16|334.4|330.3|334.26|330.16|16
1640183640000|2021-12-22 14:34:00|334.25|330.15|334.22|330.12|334.25|330.15|334.21|330.11|8
1640183650000|2021-12-22 14:34:10|334.24|330.14|334.33|330.23|334.35|330.25|334.23|330.13|13
1640183660000|2021-12-22 14:34:20|334.32|330.22|334.26|330.16|334.34|330.24|334.26|330.16|11
1640183670000|2021-12-22 14:34:30|334.27|330.17|334.32|330.22|334.32|330.22|334.24|330.14|19
1640183680000|2021-12-22 14:34:40|334.35|330.25|334.36|330.26|334.41|330.31|334.33|330.23|12
1640183690000|2021-12-22 14:34:50|334.4|330.3|334.32|330.22|334.4|330.3|334.32|330.22|12
1640183700000|2021-12-22 14:35:00|334.31|330.21|334.34|330.24|334.35|330.25|334.3|330.2|18
1640183710000|2021-12-22 14:35:10|334.33|330.23|334.34|330.24|334.34|330.24|334.31|330.21|13
1640183720000|2021-12-22 14:35:20|334.33|330.23|334.44|330.34|334.47|330.37|334.33|330.23|15
1640183730000|2021-12-22 14:35:30|334.43|330.33|334.43|330.33|334.43|330.33|334.43|330.33|1
1640183740000|2021-12-22 14:35:40|334.45|330.35|334.5|330.4|334.51|330.41|334.45|330.35|5
1640183750000|2021-12-22 14:35:50|334.49|330.39|334.44|330.34|334.49|330.39|334.44|330.34|6
1640183760000|2021-12-22 14:36:00|334.42|330.32|334.42|330.32|334.45|330.35|334.4|330.3|9
1640183770000|2021-12-22 14:36:10|334.44|330.34|334.37|330.27|334.44|330.34|334.37|330.27|5
1640183780000|2021-12-22 14:36:20|334.35|330.25|334.11|330.01|334.35|330.25|334.08|329.98|16
1640183790000|2021-12-22 14:36:30|334.1|330|334.12|330.02|334.16|330.06|334.1|330|14
1640183800000|2021-12-22 14:36:40|334.11|330.01|334.11|330.01|334.12|330.02|334.08|329.98|12
1640183810000|2021-12-22 14:36:50|334.07|329.97|333.85|329.75|334.07|329.97|333.63|329.53|26
1640183820000|2021-12-22 14:37:00|333.81|329.71|333.87|329.77|333.93|329.83|333.8|329.7|13
1640183830000|2021-12-22 14:37:10|334|329.9|334.39|330.29|334.39|330.29|333.93|329.83|18
1640183840000|2021-12-22 14:37:20|334.36|330.26|334.27|330.17|334.4|330.3|334.27|330.17|14
1640183850000|2021-12-22 14:37:30|334.28|330.18|334.32|330.22|334.32|330.22|334.25|330.15|12
1640183860000|2021-12-22 14:37:40|334.33|330.23|334.52|330.42|334.52|330.42|334.32|330.22|13
1640183870000|2021-12-22 14:37:50|334.53|330.43|334.43|330.33|334.58|330.48|334.43|330.33|10
1640183880000|2021-12-22 14:38:00|334.44|330.34|334.31|330.21|334.44|330.34|334.31|330.21|7
1640183890000|2021-12-22 14:38:10|334.32|330.22|334.43|330.33|334.43|330.33|334.3|330.2|12
1640183900000|2021-12-22 14:38:20|334.46|330.36|333.55|329.45|334.5|330.4|333.55|329.45|26
1640183910000|2021-12-22 14:38:30|333.54|329.44|333.53|329.43|333.55|329.45|333.51|329.41|9
1640183920000|2021-12-22 14:38:40|333.54|329.44|333.59|329.49|333.59|329.49|333.5|329.4|13
1640183930000|2021-12-22 14:38:50|333.56|329.46|333.54|329.44|333.62|329.52|333.54|329.44|12
1640183940000|2021-12-22 14:39:00|333.58|329.48|333.57|329.47|333.61|329.51|333.46|329.36|23
1640183950000|2021-12-22 14:39:10|333.58|329.48|333.91|329.81|333.93|329.83|333.58|329.48|23
1640183960000|2021-12-22 14:39:20|334|329.9|334.27|330.17|334.27|330.17|333.94|329.84|10
1640183970000|2021-12-22 14:39:30|334.33|330.23|334.37|330.27|334.39|330.29|334.33|330.23|19
1640183980000|2021-12-22 14:39:40|334.38|330.28|334.25|330.15|334.38|330.28|334.25|330.15|10
1640183990000|2021-12-22 14:39:50|334.27|330.17|334.26|330.16|334.27|330.17|334.25|330.15|4
1640184000000|2021-12-22 14:40:00|334.27|330.17|334.33|330.23|334.35|330.25|334.25|330.15|21
1640184010000|2021-12-22 14:40:10|334.34|330.24|334.24|330.14|334.35|330.25|334.24|330.14|10
1640184020000|2021-12-22 14:40:20|334.27|330.17|334.24|330.14|334.3|330.2|334.24|330.14|6
1640184030000|2021-12-22 14:40:30|334.23|330.13|334.18|330.08|334.31|330.21|334.18|330.08|13
1640184040000|2021-12-22 14:40:40|334.17|330.07|334.26|330.16|334.28|330.18|334.17|330.07|12
1640184050000|2021-12-22 14:40:50|334.28|330.18|334.27|330.17|334.31|330.21|334.27|330.17|10
1640184060000|2021-12-22 14:41:00|334.28|330.18|334.15|330.05|334.32|330.22|334.15|330.05|13
1640184070000|2021-12-22 14:41:10|334.09|329.99|333.84|329.74|334.09|329.99|333.84|329.74|21
1640184080000|2021-12-22 14:41:20|333.86|329.76|333.82|329.72|333.9|329.8|333.79|329.69|16
1640184090000|2021-12-22 14:41:30|333.81|329.71|334.01|329.91|334.06|329.96|333.81|329.71|14
1640184100000|2021-12-22 14:41:40|334.03|329.93|334.27|330.17|334.29|330.19|334|329.9|15
1640184110000|2021-12-22 14:41:50|334.26|330.16|334.36|330.26|334.36|330.26|334.26|330.16|15
1640184120000|2021-12-22 14:42:00|334.37|330.27|334.54|330.44|334.55|330.45|334.37|330.27|12
1640184130000|2021-12-22 14:42:10|334.56|330.46|334.62|330.52|334.62|330.52|334.56|330.46|5
1640184140000|2021-12-22 14:42:20|334.66|330.56|334.66|330.56|334.66|330.56|334.66|330.56|1
1640184150000|2021-12-22 14:42:30|334.64|330.54|334.65|330.55|334.65|330.55|334.64|330.54|2
1640184160000|2021-12-22 14:42:40|334.64|330.54|334.63|330.53|334.64|330.54|334.63|330.53|2
1640184170000|2021-12-22 14:42:50|334.65|330.55|334.7|330.6|334.71|330.61|334.65|330.55|6
1640184180000|2021-12-22 14:43:00|334.68|330.58|334.7|330.6|334.74|330.64|334.68|330.58|4
1640184190000|2021-12-22 14:43:10|334.67|330.57|334.64|330.54|334.7|330.6|334.63|330.53|7
1640184200000|2021-12-22 14:43:20|334.6|330.5|334.59|330.49|334.62|330.52|334.59|330.49|5
1640184210000|2021-12-22 14:43:30|334.62|330.52|334.65|330.55|334.71|330.61|334.62|330.52|11
1640184220000|2021-12-22 14:43:40|334.69|330.59|334.7|330.6|334.72|330.62|334.65|330.55|8
1640184230000|2021-12-22 14:43:50|334.71|330.61|334.88|330.78|334.88|330.78|334.69|330.59|19
1640184240000|2021-12-22 14:44:00|334.89|330.79|334.76|330.66|334.99|330.89|334.74|330.64|17
1640184250000|2021-12-22 14:44:10|334.75|330.65|334.81|330.71|334.83|330.73|334.75|330.65|12
1640184260000|2021-12-22 14:44:20|334.82|330.72|335.16|331.06|335.16|331.06|334.82|330.72|7
1640184270000|2021-12-22 14:44:30|335.17|331.07|335.18|331.08|335.26|331.16|335.1|331|16
1640184280000|2021-12-22 14:44:40|335.21|331.11|335.29|331.19|335.38|331.28|335.2|331.1|17
1640184290000|2021-12-22 14:44:50|335.31|331.21|335.37|331.27|335.41|331.31|335.29|331.19|19
1640184300000|2021-12-22 14:45:00|335.38|331.28|335.42|331.32|335.43|331.33|335.36|331.26|15
1640184310000|2021-12-22 14:45:10|335.43|331.33|335.37|331.27|335.48|331.38|335.36|331.26|14
1640184320000|2021-12-22 14:45:20|335.38|331.28|335.38|331.28|335.38|331.28|335.34|331.24|7
1640184330000|2021-12-22 14:45:30|335.37|331.27|335.37|331.27|335.4|331.3|335.35|331.25|7
1640184340000|2021-12-22 14:45:40|335.35|331.25|335.34|331.24|335.44|331.34|335.29|331.19|16
1640184350000|2021-12-22 14:45:50|335.35|331.25|335.35|331.25|335.35|331.25|335.27|331.17|12
1640184360000|2021-12-22 14:46:00|335.34|331.24|335.43|331.33|335.43|331.33|335.26|331.16|19
1640184370000|2021-12-22 14:46:10|335.44|331.34|335.57|331.47|335.77|331.67|335.43|331.33|21
1640184380000|2021-12-22 14:46:20|335.56|331.46|335.46|331.36|335.56|331.46|335.42|331.32|11
1640184390000|2021-12-22 14:46:30|335.45|331.35|335.26|331.16|335.46|331.36|335.25|331.15|11
1640184400000|2021-12-22 14:46:40|335.27|331.17|335.25|331.15|335.28|331.18|335.2|331.1|11
1640184410000|2021-12-22 14:46:50|335.27|331.17|335.28|331.18|335.29|331.19|335.25|331.15|12
1640184420000|2021-12-22 14:47:00|335.27|331.17|335.57|331.47|335.62|331.52|335.26|331.16|15
1640184430000|2021-12-22 14:47:10|335.53|331.43|335.67|331.57|335.69|331.59|335.53|331.43|13
1640184440000|2021-12-22 14:47:20|335.7|331.6|335.63|331.53|335.71|331.61|335.63|331.53|5
1640184450000|2021-12-22 14:47:30|335.62|331.52|335.8|331.7|335.88|331.78|335.62|331.52|10
1640184460000|2021-12-22 14:47:40|335.86|331.76|335.8|331.7|335.86|331.76|335.8|331.7|3
1640184470000|2021-12-22 14:47:50|335.78|331.68|335.91|331.81|335.91|331.81|335.78|331.68|7
1640184480000|2021-12-22 14:48:00|335.92|331.82|336.26|332.16|336.28|332.18|335.82|331.72|22
1640184490000|2021-12-22 14:48:10|336.3|332.2|336.38|332.28|336.38|332.28|336.3|332.2|20
1640184500000|2021-12-22 14:48:20|336.39|332.29|336.15|332.05|336.49|332.39|336.14|332.04|20
1640184510000|2021-12-22 14:48:30|336.14|332.04|336.05|331.95|336.15|332.05|335.99|331.89|19
1640184520000|2021-12-22 14:48:40|336.06|331.96|336.31|332.21|336.37|332.27|336.06|331.96|19
1640184530000|2021-12-22 14:48:50|336.32|332.22|336.25|332.15|336.38|332.28|336.24|332.14|18
1640184540000|2021-12-22 14:49:00|336.26|332.16|336.29|332.19|336.29|332.19|336.21|332.11|18
1640184550000|2021-12-22 14:49:10|336.27|332.17|336.21|332.11|336.3|332.2|336.2|332.1|16
1640184560000|2021-12-22 14:49:20|336.22|332.12|336.2|332.1|336.22|332.12|336.16|332.06|15
1640184570000|2021-12-22 14:49:30|336.19|332.09|336.25|332.15|336.27|332.17|336.19|332.09|10
1640184580000|2021-12-22 14:49:40|336.26|332.16|336.19|332.09|336.27|332.17|336.16|332.06|15
1640184590000|2021-12-22 14:49:50|336.21|332.11|336.19|332.09|336.21|332.11|336.14|332.04|11
1640184600000|2021-12-22 14:50:00|336.16|332.06|336.27|332.17|336.28|332.18|336.16|332.06|16
1640184610000|2021-12-22 14:50:10|336.26|332.16|336.34|332.24|336.34|332.24|336.24|332.14|17
1640184620000|2021-12-22 14:50:20|336.31|332.21|336.38|332.28|336.46|332.36|336.29|332.19|24
1640184630000|2021-12-22 14:50:30|336.39|332.29|335.91|331.81|336.39|332.29|335.79|331.69|28
1640184640000|2021-12-22 14:50:40|335.89|331.79|335.62|331.52|335.89|331.79|335.62|331.52|15
1640184650000|2021-12-22 14:50:50|335.65|331.55|336.17|332.07|336.17|332.07|335.65|331.55|23
1640184660000|2021-12-22 14:51:00|336.16|332.06|336.22|332.12|336.29|332.19|336.16|332.06|6
1640184670000|2021-12-22 14:51:10|336.29|332.19|336.26|332.16|336.3|332.2|336.22|332.12|6
1640184680000|2021-12-22 14:51:20|336.27|332.17|336.35|332.25|336.36|332.26|336.25|332.15|15
1640184690000|2021-12-22 14:51:30|336.3|332.2|336.12|332.02|336.34|332.24|336.12|332.02|17
1640184700000|2021-12-22 14:51:40|336.11|332.01|335.83|331.73|336.16|332.06|335.79|331.69|15
1640184710000|2021-12-22 14:51:50|335.86|331.76|335.79|331.69|335.86|331.76|335.74|331.64|9
1640184720000|2021-12-22 14:52:00|335.81|331.71|335.83|331.73|335.86|331.76|335.8|331.7|9
1640184730000|2021-12-22 14:52:10|335.79|331.69|335.77|331.67|335.84|331.74|335.77|331.67|15
1640184740000|2021-12-22 14:52:20|335.76|331.66|335.79|331.69|335.8|331.7|335.76|331.66|6
1640184750000|2021-12-22 14:52:30|335.78|331.68|335.7|331.6|335.79|331.69|335.63|331.53|25
1640184760000|2021-12-22 14:52:40|335.72|331.62|335.86|331.76|335.86|331.76|335.69|331.59|17
1640184770000|2021-12-22 14:52:50|335.89|331.79|335.92|331.82|335.92|331.82|335.86|331.76|8
1640184780000|2021-12-22 14:53:00|335.91|331.81|336.05|331.95|336.07|331.97|335.78|331.68|22
1640184790000|2021-12-22 14:53:10|336.06|331.96|336.08|331.98|336.1|332|336.05|331.95|6
1640184800000|2021-12-22 14:53:20|336.07|331.97|336.08|331.98|336.11|332.01|336.04|331.94|11
1640184810000|2021-12-22 14:53:30|336.05|331.95|336.17|332.07|336.17|332.07|336.05|331.95|17
1640184820000|2021-12-22 14:53:40|336.16|332.06|336.15|332.05|336.16|332.06|336.08|331.98|12
1640184830000|2021-12-22 14:53:50|336.14|332.04|336.24|332.14|336.24|332.14|336.12|332.02|16
1640184840000|2021-12-22 14:54:00|336.26|332.16|336.34|332.24|336.35|332.25|336.26|332.16|21
1640184850000|2021-12-22 14:54:10|336.35|332.25|336.41|332.31|336.41|332.31|336.32|332.22|16
1640184860000|2021-12-22 14:54:20|336.4|332.3|336.35|332.25|336.41|332.31|336.35|332.25|11
1640184870000|2021-12-22 14:54:30|336.39|332.29|336.43|332.33|336.5|332.4|336.34|332.24|15
1640184880000|2021-12-22 14:54:40|336.41|332.31|336.42|332.32|336.43|332.33|336.35|332.25|12
1640184890000|2021-12-22 14:54:50|336.41|332.31|336.47|332.37|336.49|332.39|336.41|332.31|16
1640184900000|2021-12-22 14:55:00|336.48|332.38|336.34|332.24|336.54|332.44|336.34|332.24|19
1640184910000|2021-12-22 14:55:10|336.33|332.23|336.29|332.19|336.34|332.24|336.23|332.13|17
1640184920000|2021-12-22 14:55:20|336.27|332.17|336.29|332.19|336.32|332.22|336.25|332.15|10
1640184930000|2021-12-22 14:55:30|336.3|332.2|336.31|332.21|336.33|332.23|336.25|332.15|13
1640184940000|2021-12-22 14:55:40|336.32|332.22|336.46|332.36|336.47|332.37|336.27|332.17|15
1640184950000|2021-12-22 14:55:50|336.45|332.35|336.45|332.35|336.48|332.38|336.39|332.29|15
1640184960000|2021-12-22 14:56:00|336.47|332.37|336.36|332.26|336.5|332.4|336.33|332.23|13
1640184970000|2021-12-22 14:56:10|336.34|332.24|336.36|332.26|336.39|332.29|336.29|332.19|4
1640184980000|2021-12-22 14:56:20|336.33|332.23|336.36|332.26|336.39|332.29|336.33|332.23|5
1640184990000|2021-12-22 14:56:30|336.37|332.27|336.28|332.18|336.37|332.27|336.28|332.18|3
1640185000000|2021-12-22 14:56:40|336.3|332.2|336.36|332.26|336.4|332.3|336.28|332.18|14
1640185010000|2021-12-22 14:56:50|336.29|332.19|336.32|332.22|336.34|332.24|336.29|332.19|6
1640185020000|2021-12-22 14:57:00|336.33|332.23|336.35|332.25|336.38|332.28|336.32|332.22|7
1640185030000|2021-12-22 14:57:10|336.34|332.24|336.37|332.27|336.43|332.33|336.29|332.19|9
1640185040000|2021-12-22 14:57:20|336.39|332.29|336.45|332.35|336.51|332.41|336.35|332.25|19
1640185050000|2021-12-22 14:57:30|336.47|332.37|336.39|332.29|336.48|332.38|336.39|332.29|23
1640185060000|2021-12-22 14:57:40|336.38|332.28|336.38|332.28|336.39|332.29|336.31|332.21|6
1640185070000|2021-12-22 14:57:50|336.31|332.21|336.28|332.18|336.38|332.28|336.26|332.16|6
1640185080000|2021-12-22 14:58:00|336.32|332.22|336.35|332.25|336.38|332.28|336.29|332.19|8
1640185090000|2021-12-22 14:58:10|336.36|332.26|336.48|332.38|336.54|332.44|336.36|332.26|10
1640185100000|2021-12-22 14:58:20|336.53|332.43|336.54|332.44|336.71|332.61|336.53|332.43|17
1640185110000|2021-12-22 14:58:30|336.57|332.47|336.49|332.39|336.58|332.48|336.42|332.32|25
1640185120000|2021-12-22 14:58:40|336.56|332.46|336.46|332.36|336.62|332.52|336.46|332.36|20
1640185130000|2021-12-22 14:58:50|336.47|332.37|336.53|332.43|336.57|332.47|336.44|332.34|14
1640185140000|2021-12-22 14:59:00|336.58|332.48|336.55|332.45|336.58|332.48|336.54|332.44|3
1640185150000|2021-12-22 14:59:10|336.56|332.46|336.55|332.45|336.59|332.49|336.54|332.44|6
1640185160000|2021-12-22 14:59:20|336.58|332.48|336.55|332.45|336.59|332.49|336.49|332.39|7
1640185170000|2021-12-22 14:59:30|336.52|332.42|336.54|332.44|336.59|332.49|336.52|332.42|8
1640185180000|2021-12-22 14:59:40|336.57|332.47|336.39|332.29|336.59|332.49|336.37|332.27|13
1640185190000|2021-12-22 14:59:50|336.37|332.27|336.21|332.11|336.37|332.27|336.19|332.09|25
1640185200000|2021-12-22 15:00:00|336.22|332.12|336.38|332.28|336.45|332.35|336.22|332.12|20
1640185210000|2021-12-22 15:00:10|336.33|332.23|336.6|332.5|336.64|332.54|336.33|332.23|19
1640185220000|2021-12-22 15:00:20|336.64|332.54|336.64|332.54|336.64|332.54|336.6|332.5|6
1640185230000|2021-12-22 15:00:30|336.71|332.61|336.7|332.6|336.71|332.61|336.65|332.55|7
1640185240000|2021-12-22 15:00:40|336.71|332.61|337.15|333.05|337.15|333.05|336.71|332.61|19
1640185250000|2021-12-22 15:00:50|337.14|333.04|337.06|332.96|337.15|333.05|337.05|332.95|17
1640185260000|2021-12-22 15:01:00|337.04|332.94|336.62|332.52|337.05|332.95|336.61|332.51|20
1640185270000|2021-12-22 15:01:10|336.63|332.53|336.78|332.68|336.82|332.72|336.61|332.51|12
1640185280000|2021-12-22 15:01:20|336.8|332.7|336.81|332.71|336.85|332.75|336.77|332.67|17
1640185290000|2021-12-22 15:01:30|336.8|332.7|336.9|332.8|336.93|332.83|336.78|332.68|14
1640185300000|2021-12-22 15:01:40|336.95|332.85|336.79|332.69|336.95|332.85|336.79|332.69|11
1640185310000|2021-12-22 15:01:50|336.8|332.7|336.63|332.53|336.8|332.7|336.62|332.52|21
1640185320000|2021-12-22 15:02:00|336.59|332.49|336.69|332.59|336.69|332.59|336.56|332.46|15
1640185330000|2021-12-22 15:02:10|336.7|332.6|336.85|332.75|336.86|332.76|336.67|332.57|13
1640185340000|2021-12-22 15:02:20|336.84|332.74|336.63|332.53|336.9|332.8|336.63|332.53|15
1640185350000|2021-12-22 15:02:30|336.61|332.51|336.63|332.53|336.65|332.55|336.61|332.51|13
1640185360000|2021-12-22 15:02:40|336.64|332.54|336.68|332.58|336.72|332.62|336.62|332.52|12
1640185370000|2021-12-22 15:02:50|336.74|332.64|336.75|332.65|336.75|332.65|336.74|332.64|4
1640185380000|2021-12-22 15:03:00|336.74|332.64|336.75|332.65|336.8|332.7|336.74|332.64|10
1640185390000|2021-12-22 15:03:10|336.76|332.66|336.63|332.53|336.81|332.71|336.63|332.53|13
1640185400000|2021-12-22 15:03:20|336.64|332.54|336.68|332.58|336.72|332.62|336.64|332.54|16
1640185410000|2021-12-22 15:03:30|336.65|332.55|336.83|332.73|336.84|332.74|336.64|332.54|14
1640185420000|2021-12-22 15:03:40|336.82|332.72|336.68|332.58|336.82|332.72|336.68|332.58|6
1640185430000|2021-12-22 15:03:50|336.7|332.6|336.7|332.6|336.79|332.69|336.7|332.6|7
1640185440000|2021-12-22 15:04:00|336.73|332.63|336.62|332.52|336.73|332.63|336.62|332.52|16
1640185450000|2021-12-22 15:04:10|336.61|332.51|336.58|332.48|336.69|332.59|336.58|332.48|19
1640185460000|2021-12-22 15:04:20|336.57|332.47|336.36|332.26|336.58|332.48|336.36|332.26|17
1640185470000|2021-12-22 15:04:30|336.34|332.24|336.46|332.36|336.46|332.36|336.33|332.23|15
1640185480000|2021-12-22 15:04:40|336.45|332.35|336.47|332.37|336.55|332.45|336.44|332.34|15
1640185490000|2021-12-22 15:04:50|336.49|332.39|336.4|332.3|336.51|332.41|336.4|332.3|13
1640185500000|2021-12-22 15:05:00|336.42|332.32|336.43|332.33|336.44|332.34|336.34|332.24|16
1640185510000|2021-12-22 15:05:10|336.45|332.35|336.43|332.33|336.47|332.37|336.4|332.3|6
1640185520000|2021-12-22 15:05:20|336.42|332.32|336.36|332.26|336.48|332.38|336.36|332.26|9
1640185530000|2021-12-22 15:05:30|336.37|332.27|336.11|332.01|336.37|332.27|336.1|332|21
1640185540000|2021-12-22 15:05:40|336.1|332|336.19|332.09|336.19|332.09|336.1|332|11
1640185550000|2021-12-22 15:05:50|336.2|332.1|336.33|332.23|336.33|332.23|336.2|332.1|9
1640185560000|2021-12-22 15:06:00|336.35|332.25|336.35|332.25|336.42|332.32|336.35|332.25|15
1640185570000|2021-12-22 15:06:10|336.34|332.24|336.21|332.11|336.34|332.24|336.13|332.03|22
1640185580000|2021-12-22 15:06:20|336.22|332.12|336.26|332.16|336.26|332.16|336.19|332.09|10
1640185590000|2021-12-22 15:06:30|336.24|332.14|336.24|332.14|336.29|332.19|336.19|332.09|16
1640185600000|2021-12-22 15:06:40|336.25|332.15|336.21|332.11|336.28|332.18|336.21|332.11|11
1640185610000|2021-12-22 15:06:50|336.14|332.04|336.2|332.1|336.21|332.11|336.14|332.04|3
1640185620000|2021-12-22 15:07:00|336.15|332.05|335.97|331.87|336.15|332.05|335.97|331.87|6
1640185630000|2021-12-22 15:07:10|335.98|331.88|336|331.9|336.01|331.91|335.92|331.82|8
1640185640000|2021-12-22 15:07:20|336.01|331.91|335.8|331.7|336.01|331.91|335.8|331.7|9
1640185650000|2021-12-22 15:07:30|335.78|331.68|335.51|331.41|335.78|331.68|335.46|331.36|20
1640185660000|2021-12-22 15:07:40|335.53|331.43|335.64|331.54|335.65|331.55|335.53|331.43|14
1640185670000|2021-12-22 15:07:50|335.63|331.53|335.72|331.62|335.74|331.64|335.63|331.53|15
1640185680000|2021-12-22 15:08:00|335.71|331.61|335.73|331.63|335.75|331.65|335.71|331.61|10
1640185690000|2021-12-22 15:08:10|335.74|331.64|335.73|331.63|335.74|331.64|335.73|331.63|2
1640185700000|2021-12-22 15:08:20|335.77|331.67|335.7|331.6|335.77|331.67|335.69|331.59|11
1640185710000|2021-12-22 15:08:30|335.69|331.59|335.87|331.77|335.88|331.78|335.69|331.59|17
1640185720000|2021-12-22 15:08:40|335.82|331.72|335.85|331.75|335.9|331.8|335.82|331.72|19
1640185730000|2021-12-22 15:08:50|335.83|331.73|335.76|331.66|335.91|331.81|335.76|331.66|8
1640185740000|2021-12-22 15:09:00|335.77|331.67|335.75|331.65|335.82|331.72|335.74|331.64|9
1640185750000|2021-12-22 15:09:10|335.74|331.64|335.74|331.64|335.77|331.67|335.72|331.62|8
1640185760000|2021-12-22 15:09:20|335.7|331.6|335.7|331.6|335.7|331.6|335.7|331.6|1
1640185770000|2021-12-22 15:09:30|335.69|331.59|335.4|331.3|335.69|331.59|335.4|331.3|15
1640185780000|2021-12-22 15:09:40|335.41|331.31|335.46|331.36|335.5|331.4|335.41|331.31|10
1640185790000|2021-12-22 15:09:50|335.47|331.37|335.74|331.64|335.75|331.65|335.47|331.37|21
1640185800000|2021-12-22 15:10:00|335.75|331.65|335.85|331.75|335.85|331.75|335.69|331.59|13
1640185810000|2021-12-22 15:10:10|335.79|331.69|335.68|331.58|335.88|331.78|335.62|331.52|16
1640185820000|2021-12-22 15:10:20|335.66|331.56|335.69|331.59|335.71|331.61|335.63|331.53|24
1640185830000|2021-12-22 15:10:30|335.65|331.55|335.71|331.61|335.71|331.61|335.64|331.54|12
1640185840000|2021-12-22 15:10:40|335.72|331.62|336.16|332.06|336.18|332.08|335.72|331.62|20
1640185850000|2021-12-22 15:10:50|336.18|332.08|336.16|332.06|336.18|332.08|336.13|332.03|10
1640185860000|2021-12-22 15:11:00|336.18|332.08|336.21|332.11|336.25|332.15|336.18|332.08|3
1640185870000|2021-12-22 15:11:10|336.23|332.13|336.26|332.16|336.26|332.16|336.22|332.12|3
1640185880000|2021-12-22 15:11:20|336.29|332.19|336.39|332.29|336.39|332.29|336.24|332.14|9
1640185890000|2021-12-22 15:11:30|336.41|332.31|336.53|332.43|336.56|332.46|336.3|332.2|29
1640185900000|2021-12-22 15:11:40|336.56|332.46|336.55|332.45|336.56|332.46|336.44|332.34|21
1640185910000|2021-12-22 15:11:50|336.52|332.42|336.47|332.37|336.52|332.42|336.36|332.26|25
1640185920000|2021-12-22 15:12:00|336.49|332.39|336.47|332.37|336.5|332.4|336.43|332.33|22
1640185930000|2021-12-22 15:12:10|336.48|332.38|336.48|332.38|336.48|332.38|336.33|332.23|26
1640185940000|2021-12-22 15:12:20|336.49|332.39|336.3|332.2|336.5|332.4|336.3|332.2|26
1640185950000|2021-12-22 15:12:30|336.36|332.26|336.38|332.28|336.42|332.32|336.25|332.15|27
1640185960000|2021-12-22 15:12:40|336.42|332.32|336.5|332.4|336.54|332.44|336.34|332.24|22
1640185970000|2021-12-22 15:12:50|336.53|332.43|336.46|332.36|336.53|332.43|336.43|332.33|19
1640185980000|2021-12-22 15:13:00|336.45|332.35|336.44|332.34|336.47|332.37|336.38|332.28|13
1640185990000|2021-12-22 15:13:10|336.45|332.35|336.4|332.3|336.45|332.35|336.39|332.29|8
1640186000000|2021-12-22 15:13:20|336.41|332.31|336.47|332.37|336.47|332.37|336.4|332.3|7
1640186010000|2021-12-22 15:13:30|336.49|332.39|336.57|332.47|336.58|332.48|336.49|332.39|6
1640186020000|2021-12-22 15:13:40|336.55|332.45|336.55|332.45|336.55|332.45|336.55|332.45|1
1640186030000|2021-12-22 15:13:50|336.56|332.46|336.58|332.48|336.58|332.48|336.56|332.46|2
1640186040000|2021-12-22 15:14:00|336.59|332.49|336.59|332.49|336.59|332.49|336.59|332.49|1
1640186050000|2021-12-22 15:14:10|336.61|332.51|336.69|332.59|336.69|332.59|336.61|332.51|4
1640186060000|2021-12-22 15:14:20|336.7|332.6|336.55|332.45|336.7|332.6|336.52|332.42|11
1640186070000|2021-12-22 15:14:30|336.54|332.44|336.41|332.31|336.54|332.44|336.41|332.31|12
1640186080000|2021-12-22 15:14:40|336.42|332.32|336.38|332.28|336.46|332.36|336.34|332.24|13
1640186090000|2021-12-22 15:14:50|336.37|332.27|336.36|332.26|336.39|332.29|336.35|332.25|10
1640186100000|2021-12-22 15:15:00|336.33|332.23|336.32|332.22|336.33|332.23|336.32|332.22|2
1640186110000|2021-12-22 15:15:10|336.3|332.2|336.27|332.17|336.32|332.22|336.27|332.17|7
1640186120000|2021-12-22 15:15:20|336.26|332.16|336.25|332.15|336.28|332.18|336.23|332.13|5
1640186130000|2021-12-22 15:15:30|336.19|332.09|336.23|332.13|336.29|332.19|336.19|332.09|15
1640186140000|2021-12-22 15:15:40|336.26|332.16|336.16|332.06|336.26|332.16|336.16|332.06|5
1640186150000|2021-12-22 15:15:50|336.15|332.05|336.12|332.02|336.15|332.05|336.12|332.02|12
1640186160000|2021-12-22 15:16:00|336.13|332.03|336.3|332.2|336.3|332.2|336.13|332.03|14
1640186170000|2021-12-22 15:16:10|336.36|332.26|336.43|332.33|336.43|332.33|336.36|332.26|13
1640186180000|2021-12-22 15:16:20|336.42|332.32|336.38|332.28|336.43|332.33|336.36|332.26|15
1640186190000|2021-12-22 15:16:30|336.39|332.29|336.38|332.28|336.43|332.33|336.36|332.26|9
1640186200000|2021-12-22 15:16:40|336.42|332.32|336.44|332.34|336.44|332.34|336.42|332.32|6
1640186210000|2021-12-22 15:16:50|336.42|332.32|336.42|332.32|336.44|332.34|336.4|332.3|7
1640186220000|2021-12-22 15:17:00|336.43|332.33|336.53|332.43|336.53|332.43|336.43|332.33|8
1640186230000|2021-12-22 15:17:10|336.52|332.42|336.58|332.48|336.6|332.5|336.52|332.42|9
1640186240000|2021-12-22 15:17:20|336.55|332.45|336.6|332.5|336.6|332.5|336.55|332.45|8
1640186250000|2021-12-22 15:17:30|336.58|332.48|336.44|332.34|336.59|332.49|336.42|332.32|14
1640186260000|2021-12-22 15:17:40|336.45|332.35|336.51|332.41|336.52|332.42|336.44|332.34|18
1640186270000|2021-12-22 15:17:50|336.52|332.42|336.51|332.41|336.54|332.44|336.5|332.4|14
1640186280000|2021-12-22 15:18:00|336.5|332.4|336.5|332.4|336.51|332.41|336.49|332.39|8
1640186290000|2021-12-22 15:18:10|336.51|332.41|336.47|332.37|336.51|332.41|336.46|332.36|6
1640186300000|2021-12-22 15:18:20|336.43|332.33|336.39|332.29|336.43|332.33|336.38|332.28|6
1640186310000|2021-12-22 15:18:30|336.38|332.28|336.51|332.41|336.51|332.41|336.38|332.28|14
1640186320000|2021-12-22 15:18:40|336.5|332.4|336.58|332.48|336.58|332.48|336.5|332.4|6
1640186330000|2021-12-22 15:18:50|336.54|332.44|336.6|332.5|336.6|332.5|336.54|332.44|8
1640186340000|2021-12-22 15:19:00|336.61|332.51|336.6|332.5|336.62|332.52|336.59|332.49|8
1640186350000|2021-12-22 15:19:10|336.62|332.52|336.78|332.68|336.78|332.68|336.62|332.52|11
1640186360000|2021-12-22 15:19:20|336.77|332.67|336.85|332.75|336.85|332.75|336.76|332.66|9
1640186370000|2021-12-22 15:19:30|336.82|332.72|336.76|332.66|336.83|332.73|336.75|332.65|14
1640186380000|2021-12-22 15:19:40|336.75|332.65|336.67|332.57|336.76|332.66|336.67|332.57|11
1640186390000|2021-12-22 15:19:50|336.68|332.58|336.81|332.71|336.84|332.74|336.68|332.58|12
1640186400000|2021-12-22 15:20:00|336.83|332.73|336.83|332.73|336.9|332.8|336.78|332.68|15
1640186410000|2021-12-22 15:20:10|336.91|332.81|336.92|332.82|336.92|332.82|336.91|332.81|2
1640186420000|2021-12-22 15:20:20|336.91|332.81|336.92|332.82|336.92|332.82|336.89|332.79|4
1640186430000|2021-12-22 15:20:30|336.93|332.83|336.91|332.81|336.94|332.84|336.91|332.81|8
1640186440000|2021-12-22 15:20:40|336.94|332.84|337.15|333.05|337.19|333.09|336.94|332.84|15
1640186450000|2021-12-22 15:20:50|337.1|333|337.14|333.04|337.19|333.09|337.03|332.93|9
1640186460000|2021-12-22 15:21:00|337.18|333.08|337.18|333.08|337.18|333.08|337.08|332.98|6
1640186470000|2021-12-22 15:21:10|337.19|333.09|337.23|333.13|337.23|333.13|337.17|333.07|5
1640186480000|2021-12-22 15:21:20|337.22|333.12|337.24|333.14|337.26|333.16|337.18|333.08|10
1640186490000|2021-12-22 15:21:30|337.25|333.15|337.24|333.14|337.26|333.16|337.24|333.14|7
1640186500000|2021-12-22 15:21:40|337.25|333.15|337.22|333.12|337.26|333.16|337.22|333.12|7
1640186510000|2021-12-22 15:21:50|337.26|333.16|337.26|333.16|337.26|333.16|337.22|333.12|3
1640186520000|2021-12-22 15:22:00|337.23|333.13|337.22|333.12|337.26|333.16|337.19|333.09|8
1640186530000|2021-12-22 15:22:10|337.26|333.16|337.21|333.11|337.26|333.16|337.17|333.07|18
1640186540000|2021-12-22 15:22:20|337.26|333.16|337.25|333.15|337.26|333.16|337.23|333.13|6
1640186550000|2021-12-22 15:22:30|337.31|333.21|337.31|333.21|337.33|333.23|337.3|333.2|6
1640186560000|2021-12-22 15:22:40|337.3|333.2|337.28|333.18|337.31|333.21|337.21|333.11|12
1640186570000|2021-12-22 15:22:50|337.25|333.15|337.3|333.2|337.3|333.2|337.2|333.1|5
1640186590000|2021-12-22 15:23:10|337.28|333.18|337.15|333.05|337.28|333.18|337.15|333.05|6
1640186600000|2021-12-22 15:23:20|337.14|333.04|337.17|333.07|337.21|333.11|337.14|333.04|17
1640186610000|2021-12-22 15:23:30|337.19|333.09|337.24|333.14|337.25|333.15|337.18|333.08|10
1640186620000|2021-12-22 15:23:40|337.23|333.13|337.24|333.14|337.25|333.15|337.2|333.1|13
1640186630000|2021-12-22 15:23:50|337.19|333.09|337.24|333.14|337.26|333.16|337.19|333.09|15
1640186640000|2021-12-22 15:24:00|337.27|333.17|337.26|333.16|337.28|333.18|337.26|333.16|7
1640186650000|2021-12-22 15:24:10|337.17|333.07|337.21|333.11|337.21|333.11|337.17|333.07|2
1640186660000|2021-12-22 15:24:20|337.18|333.08|337.23|333.13|337.23|333.13|337.18|333.08|4
1640186670000|2021-12-22 15:24:30|337.2|333.1|337.29|333.19|337.3|333.2|337.2|333.1|10
1640186680000|2021-12-22 15:24:40|337.24|333.14|337.18|333.08|337.26|333.16|337.18|333.08|10
1640186690000|2021-12-22 15:24:50|337.08|332.98|336.94|332.84|337.12|333.02|336.94|332.84|26
1640186700000|2021-12-22 15:25:00|336.96|332.86|336.93|332.83|336.96|332.86|336.92|332.82|11
1640186710000|2021-12-22 15:25:10|336.92|332.82|336.57|332.47|336.92|332.82|336.57|332.47|14
1640186720000|2021-12-22 15:25:20|336.58|332.48|336.68|332.58|336.68|332.58|336.53|332.43|11
1640186730000|2021-12-22 15:25:30|336.72|332.62|336.67|332.57|336.81|332.71|336.67|332.57|24
1640186740000|2021-12-22 15:25:40|336.65|332.55|336.36|332.26|336.67|332.57|336.36|332.26|22
1640186750000|2021-12-22 15:25:50|336.35|332.25|336.38|332.28|336.38|332.28|336.35|332.25|6
1640186760000|2021-12-22 15:26:00|336.36|332.26|336.36|332.26|336.36|332.26|336.21|332.11|21
1640186770000|2021-12-22 15:26:10|336.38|332.28|336.42|332.32|336.57|332.47|336.38|332.28|19
1640186780000|2021-12-22 15:26:20|336.44|332.34|336.44|332.34|336.45|332.35|336.4|332.3|9
1640186790000|2021-12-22 15:26:30|336.4|332.3|336.46|332.36|336.47|332.37|336.39|332.29|11
1640186800000|2021-12-22 15:26:40|336.44|332.34|336.47|332.37|336.48|332.38|336.44|332.34|4
1640186810000|2021-12-22 15:26:50|336.46|332.36|336.38|332.28|336.47|332.37|336.38|332.28|11
1640186820000|2021-12-22 15:27:00|336.37|332.27|336.3|332.2|336.37|332.27|336.27|332.17|11
1640186830000|2021-12-22 15:27:10|336.29|332.19|336.28|332.18|336.32|332.22|336.26|332.16|10
1640186840000|2021-12-22 15:27:20|336.29|332.19|336.31|332.21|336.31|332.21|336.27|332.17|7
1640186850000|2021-12-22 15:27:30|336.29|332.19|336.33|332.23|336.33|332.23|336.26|332.16|9
1640186860000|2021-12-22 15:27:40|336.29|332.19|336.24|332.14|336.29|332.19|336.24|332.14|6
1640186870000|2021-12-22 15:27:50|336.22|332.12|336.18|332.08|336.26|332.16|336.18|332.08|12
1640186880000|2021-12-22 15:28:00|336.17|332.07|336.1|332|336.22|332.12|336.1|332|9
1640186890000|2021-12-22 15:28:10|336.09|331.99|336.07|331.97|336.13|332.03|336.07|331.97|8
1640186900000|2021-12-22 15:28:20|336.09|331.99|336.05|331.95|336.11|332.01|336.04|331.94|14
1640186910000|2021-12-22 15:28:30|336.06|331.96|336.11|332.01|336.12|332.02|336.04|331.94|9
1640186920000|2021-12-22 15:28:40|336.08|331.98|336.1|332|336.11|332.01|336.07|331.97|10
1640186930000|2021-12-22 15:28:50|336.11|332.01|336.12|332.02|336.12|332.02|336.1|332|7
1640186940000|2021-12-22 15:29:00|336.11|332.01|336.02|331.92|336.11|332.01|336.02|331.92|10
1640186950000|2021-12-22 15:29:10|336.08|331.98|336.08|331.98|336.1|332|336.08|331.98|4
1640186960000|2021-12-22 15:29:20|336.07|331.97|335.79|331.69|336.07|331.97|335.75|331.65|17
1640186970000|2021-12-22 15:29:30|335.77|331.67|335.38|331.28|335.77|331.67|335.38|331.28|20
1640186980000|2021-12-22 15:29:40|335.37|331.27|335.47|331.37|335.48|331.38|335.35|331.25|17
1640186990000|2021-12-22 15:29:50|335.46|331.36|335.78|331.68|336.09|331.99|335.41|331.31|24
1640187000000|2021-12-22 15:30:00|335.76|331.66|335.78|331.68|335.84|331.74|335.63|331.53|18
1640187010000|2021-12-22 15:30:10|335.74|331.64|336.15|332.05|336.15|332.05|335.71|331.61|18
1640187020000|2021-12-22 15:30:20|336.19|332.09|338.03|333.93|338.03|333.93|336.19|332.09|32
1640187030000|2021-12-22 15:30:30|338.04|333.94|338.19|334.09|338.27|334.17|337.99|333.89|26
1640187040000|2021-12-22 15:30:40|338.2|334.1|338.02|333.92|338.22|334.12|338.02|333.92|19
1640187050000|2021-12-22 15:30:50|337.93|333.83|338.08|333.98|338.1|334|337.93|333.83|19
1640187060000|2021-12-22 15:31:00|338.07|333.97|338.03|333.93|338.12|334.02|337.85|333.75|23
1640187070000|2021-12-22 15:31:10|337.98|333.88|338.31|334.21|338.31|334.21|337.98|333.88|19
1640187080000|2021-12-22 15:31:20|338.3|334.2|338.58|334.48|338.83|334.73|338.3|334.2|29
1640187090000|2021-12-22 15:31:30|338.59|334.49|338.93|334.83|338.93|334.83|338.58|334.48|23
1640187100000|2021-12-22 15:31:40|338.89|334.79|338.42|334.32|338.95|334.85|338.39|334.29|28
1640187110000|2021-12-22 15:31:50|338.43|334.33|338.57|334.47|338.59|334.49|338.38|334.28|30
1640187120000|2021-12-22 15:32:00|338.5|334.4|338.39|334.29|338.57|334.47|338.35|334.25|22
1640187130000|2021-12-22 15:32:10|338.38|334.28|338.4|334.3|338.42|334.32|338.35|334.25|15
1640187140000|2021-12-22 15:32:20|338.38|334.28|338.43|334.33|338.55|334.45|338.23|334.13|27
1640187150000|2021-12-22 15:32:30|338.45|334.35|338.53|334.43|338.53|334.43|338.45|334.35|14
1640187160000|2021-12-22 15:32:40|338.5|334.4|338.74|334.64|338.76|334.66|338.5|334.4|15
1640187170000|2021-12-22 15:32:50|338.75|334.65|339.02|334.92|339.05|334.95|338.75|334.65|17
1640187180000|2021-12-22 15:33:00|339.1|335|339.25|335.15|339.26|335.16|339.1|335|8
1640187190000|2021-12-22 15:33:10|339.26|335.16|339.09|334.99|339.27|335.17|339.09|334.99|16
1640187200000|2021-12-22 15:33:20|339.22|335.12|339.44|335.34|339.44|335.34|339.16|335.06|22
1640187210000|2021-12-22 15:33:30|339.45|335.35|339.41|335.31|339.45|335.35|339.39|335.29|9
1640187220000|2021-12-22 15:33:40|339.4|335.3|339.32|335.22|339.45|335.35|339.22|335.12|20
1640187230000|2021-12-22 15:33:50|339.33|335.23|338.66|334.56|339.33|335.23|338.66|334.56|25
1640187240000|2021-12-22 15:34:00|338.67|334.57|338.46|334.36|338.69|334.59|338.44|334.34|18
1640187250000|2021-12-22 15:34:10|338.48|334.38|338.57|334.47|338.57|334.47|338.48|334.38|10
1640187260000|2021-12-22 15:34:20|338.55|334.45|338.65|334.55|338.65|334.55|338.53|334.43|11
1640187270000|2021-12-22 15:34:30|338.69|334.59|338.66|334.56|338.71|334.61|338.61|334.51|20
1640187280000|2021-12-22 15:34:40|338.64|334.54|338.73|334.63|338.74|334.64|338.64|334.54|15
1640187290000|2021-12-22 15:34:50|338.74|334.64|338.74|334.64|338.74|334.64|338.58|334.48|12
1640187300000|2021-12-22 15:35:00|338.7|334.6|338.75|334.65|338.75|334.65|338.63|334.53|11
1640187310000|2021-12-22 15:35:10|338.71|334.61|338.27|334.17|338.71|334.61|338.27|334.17|24
1640187320000|2021-12-22 15:35:20|338.25|334.15|338.3|334.2|338.3|334.2|338.19|334.09|18
1640187330000|2021-12-22 15:35:30|338.29|334.19|338.23|334.13|338.33|334.23|338.23|334.13|12
1640187340000|2021-12-22 15:35:40|338.19|334.09|338.25|334.15|338.27|334.17|338.19|334.09|12
1640187350000|2021-12-22 15:35:50|338.27|334.17|338.44|334.34|338.47|334.37|338.27|334.17|21
1640187360000|2021-12-22 15:36:00|338.4|334.3|338.37|334.27|338.46|334.36|338.3|334.2|23
1640187370000|2021-12-22 15:36:10|338.38|334.28|338.41|334.31|338.42|334.32|338.34|334.24|14
1640187380000|2021-12-22 15:36:20|338.42|334.32|338.42|334.32|338.45|334.35|338.41|334.31|7
1640187390000|2021-12-22 15:36:30|338.43|334.33|338.45|334.35|338.47|334.37|338.42|334.32|10
1640187400000|2021-12-22 15:36:40|338.51|334.41|338.46|334.36|338.51|334.41|338.43|334.33|10
1640187410000|2021-12-22 15:36:50|338.44|334.34|338.4|334.3|338.44|334.34|338.33|334.23|13
1640187420000|2021-12-22 15:37:00|338.38|334.28|338.83|334.73|338.9|334.8|338.36|334.26|17
1640187430000|2021-12-22 15:37:10|338.97|334.87|339.32|335.22|339.33|335.23|338.97|334.87|17
1640187440000|2021-12-22 15:37:20|339.33|335.23|339.38|335.28|339.43|335.33|339.3|335.2|16
1640187450000|2021-12-22 15:37:30|339.46|335.36|339.13|335.03|339.46|335.36|339.12|335.02|16
1640187460000|2021-12-22 15:37:40|339.14|335.04|338.99|334.89|339.14|335.04|338.97|334.87|18
1640187470000|2021-12-22 15:37:50|338.98|334.88|338.96|334.86|338.98|334.88|338.93|334.83|12
1640187480000|2021-12-22 15:38:00|338.93|334.83|338.79|334.69|338.97|334.87|338.77|334.67|12
1640187490000|2021-12-22 15:38:10|338.71|334.61|339.12|335.02|339.12|335.02|338.69|334.59|17
1640187500000|2021-12-22 15:38:20|339.08|334.98|338.83|334.73|339.14|335.04|338.82|334.72|13
1640187510000|2021-12-22 15:38:30|338.82|334.72|339.17|335.07|339.19|335.09|338.82|334.72|14
1640187520000|2021-12-22 15:38:40|339.18|335.08|339.05|334.95|339.23|335.13|339.05|334.95|19
1640187530000|2021-12-22 15:38:50|339.03|334.93|338.97|334.87|339.11|335.01|338.77|334.67|31
1640187540000|2021-12-22 15:39:00|338.98|334.88|339.16|335.06|339.16|335.06|338.97|334.87|11
1640187550000|2021-12-22 15:39:10|339.17|335.07|339.4|335.3|339.45|335.35|339.17|335.07|18
1640187560000|2021-12-22 15:39:20|339.45|335.35|339.46|335.36|339.46|335.36|339.42|335.32|9
1640187570000|2021-12-22 15:39:30|339.45|335.35|338.93|334.83|339.45|335.35|338.91|334.81|18
1640187580000|2021-12-22 15:39:40|339|334.9|339.19|335.09|339.19|335.09|339|334.9|19
1640187590000|2021-12-22 15:39:50|339.26|335.16|339.46|335.36|339.48|335.38|339.24|335.14|18
1640187600000|2021-12-22 15:40:00|339.47|335.37|339.65|335.55|339.66|335.56|339.47|335.37|14
1640187610000|2021-12-22 15:40:10|339.66|335.56|339.72|335.62|339.74|335.64|339.62|335.52|21
1640187620000|2021-12-22 15:40:20|339.61|335.51|339.66|335.56|339.73|335.63|339.61|335.51|15
1640187630000|2021-12-22 15:40:30|339.61|335.51|339.82|335.72|339.84|335.74|339.61|335.51|15
1640187640000|2021-12-22 15:40:40|339.78|335.68|339.75|335.65|339.84|335.74|339.75|335.65|18
1640187650000|2021-12-22 15:40:50|339.74|335.64|340.48|336.38|340.5|336.4|339.66|335.56|23
1640187660000|2021-12-22 15:41:00|340.49|336.39|340.68|336.58|340.77|336.67|340.42|336.32|24
1640187670000|2021-12-22 15:41:10|340.46|336.36|340.43|336.33|340.56|336.46|340.41|336.31|24
1640187680000|2021-12-22 15:41:20|340.47|336.37|340.58|336.48|340.61|336.51|340.45|336.35|17
1640187690000|2021-12-22 15:41:30|340.61|336.51|340.34|336.24|340.62|336.52|340.34|336.24|15
1640187700000|2021-12-22 15:41:40|340.36|336.26|340.44|336.34|340.44|336.34|340.35|336.25|11
1640187710000|2021-12-22 15:41:50|340.43|336.33|340.29|336.19|340.43|336.33|340.29|336.19|13
1640187720000|2021-12-22 15:42:00|340.28|336.18|340.31|336.21|340.33|336.23|340.28|336.18|10
1640187730000|2021-12-22 15:42:10|340.3|336.2|340.05|335.95|340.32|336.22|340.05|335.95|16
1640187740000|2021-12-22 15:42:20|340.07|335.97|339.99|335.89|340.07|335.97|339.99|335.89|19
1640187750000|2021-12-22 15:42:30|340|335.9|339.66|335.56|340.04|335.94|339.63|335.53|15
1640187760000|2021-12-22 15:42:40|339.64|335.54|339.71|335.61|339.71|335.61|339.62|335.52|8
1640187770000|2021-12-22 15:42:50|339.7|335.6|339.72|335.62|339.72|335.62|339.7|335.6|3
1640187780000|2021-12-22 15:43:00|339.87|335.77|339.82|335.72|339.89|335.79|339.74|335.64|12
1640187790000|2021-12-22 15:43:10|339.83|335.73|339.89|335.79|339.89|335.79|339.82|335.72|8
1640187800000|2021-12-22 15:43:20|339.88|335.78|339.8|335.7|339.88|335.78|339.78|335.68|7
1640187810000|2021-12-22 15:43:30|339.81|335.71|339.82|335.72|339.84|335.74|339.72|335.62|9
1640187820000|2021-12-22 15:43:40|339.78|335.68|339.59|335.49|339.81|335.71|339.57|335.47|14
1640187830000|2021-12-22 15:43:50|339.57|335.47|339.48|335.38|339.57|335.47|339.46|335.36|12
1640187840000|2021-12-22 15:44:00|339.47|335.37|339.49|335.39|339.52|335.42|339.43|335.33|9
1640187850000|2021-12-22 15:44:10|339.5|335.4|339.56|335.46|339.61|335.51|339.5|335.4|10
1640187860000|2021-12-22 15:44:20|339.57|335.47|339.48|335.38|339.59|335.49|339.48|335.38|16
1640187870000|2021-12-22 15:44:30|339.47|335.37|339.52|335.42|339.53|335.43|339.4|335.3|12
1640187880000|2021-12-22 15:44:40|339.53|335.43|339.52|335.42|339.54|335.44|339.49|335.39|8
1640187890000|2021-12-22 15:44:50|339.51|335.41|339.51|335.41|339.53|335.43|339.5|335.4|5
1640187900000|2021-12-22 15:45:00|339.49|335.39|339.45|335.35|339.5|335.4|339.44|335.34|18
1640187910000|2021-12-22 15:45:10|339.47|335.37|339.45|335.35|339.47|335.37|339.45|335.35|5
1640187920000|2021-12-22 15:45:20|339.44|335.34|339.52|335.42|339.55|335.45|339.43|335.33|12
1640187930000|2021-12-22 15:45:30|339.51|335.41|339.54|335.44|339.55|335.45|339.45|335.35|13
1640187940000|2021-12-22 15:45:40|339.51|335.41|339.65|335.55|339.65|335.55|339.51|335.41|7
1640187950000|2021-12-22 15:45:50|339.62|335.52|339.58|335.48|339.62|335.52|339.58|335.48|4
1640187960000|2021-12-22 15:46:00|339.59|335.49|339.55|335.45|339.59|335.49|339.55|335.45|3
1640187970000|2021-12-22 15:46:10|339.58|335.48|339.61|335.51|339.61|335.51|339.55|335.45|5
1640187980000|2021-12-22 15:46:20|339.6|335.5|339.44|335.34|339.6|335.5|339.43|335.33|12
1640187990000|2021-12-22 15:46:30|339.46|335.36|339.51|335.41|339.53|335.43|339.44|335.34|14
1640188000000|2021-12-22 15:46:40|339.52|335.42|339.6|335.5|339.6|335.5|339.52|335.42|5
1640188010000|2021-12-22 15:46:50|339.65|335.55|339.61|335.51|339.65|335.55|339.61|335.51|3
1640188020000|2021-12-22 15:47:00|339.6|335.5|339.8|335.7|339.81|335.71|339.6|335.5|9
1640188030000|2021-12-22 15:47:10|339.84|335.74|339.92|335.82|339.92|335.82|339.81|335.71|6
1640188040000|2021-12-22 15:47:20|339.94|335.84|339.84|335.74|339.94|335.84|339.84|335.74|8
1640188050000|2021-12-22 15:47:30|339.87|335.77|339.8|335.7|339.88|335.78|339.8|335.7|8
1640188060000|2021-12-22 15:47:40|339.79|335.69|339.75|335.65|339.79|335.69|339.64|335.54|8
1640188070000|2021-12-22 15:47:50|339.69|335.59|339.98|335.88|339.98|335.88|339.69|335.59|14
1640188080000|2021-12-22 15:48:00|339.96|335.86|339.96|335.86|339.98|335.88|339.93|335.83|6
1640188090000|2021-12-22 15:48:10|339.93|335.83|339.86|335.76|339.93|335.83|339.86|335.76|5
1640188100000|2021-12-22 15:48:20|339.87|335.77|339.89|335.79|339.91|335.81|339.86|335.76|6
1640188110000|2021-12-22 15:48:30|339.88|335.78|340.26|336.16|340.26|336.16|339.88|335.78|8
1640188120000|2021-12-22 15:48:40|340.27|336.17|340.2|336.1|340.27|336.17|340.2|336.1|3
1640188130000|2021-12-22 15:48:50|340.15|336.05|340.17|336.07|340.21|336.11|340.13|336.03|10
1640188140000|2021-12-22 15:49:00|340.21|336.11|339.93|335.83|340.21|336.11|339.92|335.82|8
1640188150000|2021-12-22 15:49:10|339.85|335.75|339.93|335.83|339.96|335.86|339.85|335.75|16
1640188160000|2021-12-22 15:49:20|339.94|335.84|339.89|335.79|339.94|335.84|339.89|335.79|4
1640188170000|2021-12-22 15:49:30|339.86|335.76|339.82|335.72|339.88|335.78|339.81|335.71|6
1640188180000|2021-12-22 15:49:40|339.83|335.73|339.82|335.72|339.86|335.76|339.8|335.7|10
1640188190000|2021-12-22 15:49:50|339.79|335.69|339.82|335.72|339.82|335.72|339.79|335.69|4
1640188200000|2021-12-22 15:50:00|339.8|335.7|339.77|335.67|339.86|335.76|339.76|335.66|10
1640188210000|2021-12-22 15:50:10|339.76|335.66|339.83|335.73|339.85|335.75|339.76|335.66|13
1640188220000|2021-12-22 15:50:20|339.79|335.69|339.83|335.73|339.86|335.76|339.79|335.69|7
1640188230000|2021-12-22 15:50:30|339.86|335.76|339.97|335.87|339.97|335.87|339.85|335.75|11
1640188240000|2021-12-22 15:50:40|340|335.9|340.1|336|340.14|336.04|340|335.9|10
1640188250000|2021-12-22 15:50:50|340.16|336.06|340.54|336.44|340.56|336.46|340.14|336.04|16
1640188260000|2021-12-22 15:51:00|340.55|336.45|340.57|336.47|340.57|336.47|340.51|336.41|7
1640188270000|2021-12-22 15:51:10|340.6|336.5|340.59|336.49|340.63|336.53|340.56|336.46|11
1640188280000|2021-12-22 15:51:20|340.6|336.5|340.69|336.59|340.69|336.59|340.6|336.5|11
1640188290000|2021-12-22 15:51:30|340.67|336.57|340.74|336.64|340.79|336.69|340.67|336.57|12
1640188300000|2021-12-22 15:51:40|340.71|336.61|340.5|336.4|340.74|336.64|340.49|336.39|20
1640188310000|2021-12-22 15:51:50|340.57|336.47|340.51|336.41|340.58|336.48|340.47|336.37|14
1640188320000|2021-12-22 15:52:00|340.53|336.43|340.56|336.46|340.59|336.49|340.53|336.43|9
1640188330000|2021-12-22 15:52:10|340.58|336.48|340.62|336.52|340.62|336.52|340.57|336.47|6
1640188340000|2021-12-22 15:52:20|340.64|336.54|340.63|336.53|340.64|336.54|340.62|336.52|4
1640188350000|2021-12-22 15:52:30|340.6|336.5|340.57|336.47|340.6|336.5|340.54|336.44|6
1640188360000|2021-12-22 15:52:40|340.59|336.49|340.62|336.52|340.62|336.52|340.57|336.47|5
1640188370000|2021-12-22 15:52:50|340.59|336.49|340.81|336.71|340.83|336.73|340.59|336.49|13
1640188380000|2021-12-22 15:53:00|340.8|336.7|340.82|336.72|340.82|336.72|340.8|336.7|6
1640188390000|2021-12-22 15:53:10|340.8|336.7|340.9|336.8|340.9|336.8|340.8|336.7|8
1640188400000|2021-12-22 15:53:20|340.91|336.81|340.55|336.45|340.91|336.81|340.5|336.4|16
1640188410000|2021-12-22 15:53:30|340.56|336.46|340.57|336.47|340.77|336.67|340.56|336.46|22
1640188420000|2021-12-22 15:53:40|340.56|336.46|340.45|336.35|340.56|336.46|340.44|336.34|15
1640188430000|2021-12-22 15:53:50|340.44|336.34|340.37|336.27|340.48|336.38|340.37|336.27|15
1640188440000|2021-12-22 15:54:00|340.36|336.26|340.38|336.28|340.39|336.29|340.35|336.25|15
1640188450000|2021-12-22 15:54:10|340.37|336.27|340.28|336.18|340.38|336.28|340.28|336.18|10
1640188460000|2021-12-22 15:54:20|340.27|336.17|340.35|336.25|340.36|336.26|340.27|336.17|8
1640188470000|2021-12-22 15:54:30|340.34|336.24|340.52|336.42|340.58|336.48|340.34|336.24|20
1640188480000|2021-12-22 15:54:40|340.53|336.43|340.67|336.57|340.67|336.57|340.53|336.43|9
1640188490000|2021-12-22 15:54:50|340.7|336.6|340.66|336.56|340.73|336.63|340.66|336.56|9
1640188500000|2021-12-22 15:55:00|340.65|336.55|340.72|336.62|340.74|336.64|340.65|336.55|8
1640188510000|2021-12-22 15:55:10|340.69|336.59|340.72|336.62|340.78|336.68|340.69|336.59|8
1640188520000|2021-12-22 15:55:20|340.73|336.63|340.69|336.59|340.73|336.63|340.67|336.57|5
1640188530000|2021-12-22 15:55:30|340.67|336.57|340.75|336.65|340.76|336.66|340.67|336.57|12
1640188540000|2021-12-22 15:55:40|340.7|336.6|340.78|336.68|340.78|336.68|340.64|336.54|11
1640188550000|2021-12-22 15:55:50|340.77|336.67|340.8|336.7|340.83|336.73|340.77|336.67|8
1640188560000|2021-12-22 15:56:00|340.81|336.71|340.82|336.72|340.83|336.73|340.8|336.7|7
1640188570000|2021-12-22 15:56:10|340.79|336.69|340.81|336.71|340.81|336.71|340.63|336.53|11
1640188580000|2021-12-22 15:56:20|340.82|336.72|340.82|336.72|340.84|336.74|340.79|336.69|9
1640188590000|2021-12-22 15:56:30|340.77|336.67|340.86|336.76|340.89|336.79|340.77|336.67|7
1640188600000|2021-12-22 15:56:40|340.88|336.78|340.96|336.86|340.99|336.89|340.88|336.78|8
1640188610000|2021-12-22 15:56:50|340.95|336.85|341.03|336.93|341.03|336.93|340.95|336.85|6
1640188620000|2021-12-22 15:57:00|341.02|336.92|341.19|337.09|341.19|337.09|341.02|336.92|4
1640188630000|2021-12-22 15:57:10|341.26|337.16|341.26|337.16|341.3|337.2|341.23|337.13|15
1640188640000|2021-12-22 15:57:20|341.25|337.15|340.97|336.87|341.26|337.16|340.96|336.86|18
1640188650000|2021-12-22 15:57:30|340.96|336.86|340.86|336.76|340.99|336.89|340.85|336.75|15
1640188660000|2021-12-22 15:57:40|340.88|336.78|341.01|336.91|341.01|336.91|340.85|336.75|13
1640188670000|2021-12-22 15:57:50|341.13|337.03|341.26|337.16|341.26|337.16|341.13|337.03|8
1640188680000|2021-12-22 15:58:00|341.22|337.12|341.15|337.05|341.22|337.12|341.15|337.05|7
1640188690000|2021-12-22 15:58:10|341.16|337.06|341.15|337.05|341.26|337.16|341.15|337.05|5
1640188700000|2021-12-22 15:58:20|341.16|337.06|341.27|337.17|341.28|337.18|341.16|337.06|9
1640188710000|2021-12-22 15:58:30|341.25|337.15|341.36|337.26|341.37|337.27|341.24|337.14|15
1640188720000|2021-12-22 15:58:40|341.37|337.27|341.64|337.54|341.69|337.59|341.37|337.27|16
1640188730000|2021-12-22 15:58:50|341.65|337.55|341.59|337.49|341.69|337.59|341.58|337.48|17
1640188740000|2021-12-22 15:59:00|341.61|337.51|341.6|337.5|341.65|337.55|341.57|337.47|15
1640188750000|2021-12-22 15:59:10|341.58|337.48|341.49|337.39|341.62|337.52|341.49|337.39|13
1640188760000|2021-12-22 15:59:20|341.45|337.35|341.46|337.36|341.5|337.4|341.43|337.33|10
1640188770000|2021-12-22 15:59:30|341.47|337.37|341.41|337.31|341.51|337.41|341.41|337.31|20
1640188780000|2021-12-22 15:59:40|341.38|337.28|341.35|337.25|341.43|337.33|341.29|337.19|13
1640188790000|2021-12-22 15:59:50|341.34|337.24|341.41|337.31|341.42|337.32|341.26|337.16|9
1640188800000|2021-12-22 16:00:00|341.39|337.29|341.36|337.26|341.39|337.29|341.33|337.23|12
1640188810000|2021-12-22 16:00:10|341.4|337.3|341.42|337.32|341.43|337.33|341.37|337.27|11
1640188820000|2021-12-22 16:00:20|341.43|337.33|341.42|337.32|341.44|337.34|341.38|337.28|13
1640188830000|2021-12-22 16:00:30|341.43|337.33|341.39|337.29|341.46|337.36|341.35|337.25|14
1640188840000|2021-12-22 16:00:40|341.4|337.3|341.43|337.33|341.44|337.34|341.35|337.25|15
1640188850000|2021-12-22 16:00:50|341.38|337.28|341.45|337.35|341.48|337.38|341.38|337.28|9
1640188860000|2021-12-22 16:01:00|341.46|337.36|341.36|337.26|341.48|337.38|341.36|337.26|16
1640188870000|2021-12-22 16:01:10|341.25|337.15|341.32|337.22|341.36|337.26|341.16|337.06|21
1640188880000|2021-12-22 16:01:20|341.34|337.24|341.3|337.2|341.36|337.26|341.3|337.2|10
1640188890000|2021-12-22 16:01:30|341.32|337.22|341.35|337.25|341.36|337.26|341.32|337.22|14
1640188900000|2021-12-22 16:01:40|341.34|337.24|340.97|336.87|341.34|337.24|340.95|336.85|20
1640188910000|2021-12-22 16:01:50|341|336.9|340.65|336.55|341|336.9|340.65|336.55|14
1640188920000|2021-12-22 16:02:00|340.71|336.61|340.55|336.45|340.71|336.61|340.55|336.45|13
1640188930000|2021-12-22 16:02:10|340.58|336.48|340.7|336.6|340.82|336.72|340.58|336.48|13
1640188940000|2021-12-22 16:02:20|340.69|336.59|340.38|336.28|340.69|336.59|340.33|336.23|24
1640188950000|2021-12-22 16:02:30|340.37|336.27|340.23|336.13|340.37|336.27|340.23|336.13|20
1640188960000|2021-12-22 16:02:40|340.18|336.08|340.11|336.01|340.21|336.11|340.11|336.01|12
1640188970000|2021-12-22 16:02:50|340.1|336|339.74|335.64|340.1|336|339.74|335.64|19
1640188980000|2021-12-22 16:03:00|339.75|335.65|339.68|335.58|339.78|335.68|339.65|335.55|20
1640188990000|2021-12-22 16:03:10|339.66|335.56|339.6|335.5|339.71|335.61|339.58|335.48|14
1640189000000|2021-12-22 16:03:20|339.59|335.49|339.59|335.49|339.63|335.53|339.59|335.49|5
1640189010000|2021-12-22 16:03:30|339.63|335.53|339.6|335.5|339.65|335.55|339.6|335.5|10
1640189020000|2021-12-22 16:03:40|339.59|335.49|339.52|335.42|339.6|335.5|339.49|335.39|8
1640189030000|2021-12-22 16:03:50|339.49|335.39|339.31|335.21|339.49|335.39|339.31|335.21|16
1640189040000|2021-12-22 16:04:00|339.3|335.2|339.17|335.07|339.35|335.25|339.17|335.07|21
1640189050000|2021-12-22 16:04:10|339.18|335.08|339.1|335|339.18|335.08|339.03|334.93|22
1640189060000|2021-12-22 16:04:20|339.12|335.02|338.83|334.73|339.12|335.02|338.83|334.73|14
1640189070000|2021-12-22 16:04:30|338.82|334.72|338.8|334.7|338.84|334.74|338.77|334.67|11
1640189080000|2021-12-22 16:04:40|338.79|334.69|339.2|335.1|339.22|335.12|338.77|334.67|20
1640189090000|2021-12-22 16:04:50|339.21|335.11|339.17|335.07|339.21|335.11|339.07|334.97|24
1640189100000|2021-12-22 16:05:00|339.18|335.08|339.35|335.25|339.35|335.25|339.18|335.08|13
1640189110000|2021-12-22 16:05:10|339.36|335.26|339.34|335.24|339.36|335.26|339.34|335.24|5
1640189120000|2021-12-22 16:05:20|339.35|335.25|339.31|335.21|339.35|335.25|339.25|335.15|16
1640189130000|2021-12-22 16:05:30|339.29|335.19|339.33|335.23|339.35|335.25|339.29|335.19|13
1640189140000|2021-12-22 16:05:40|339.34|335.24|339.33|335.23|339.35|335.25|339.28|335.18|19
1640189150000|2021-12-22 16:05:50|339.36|335.26|339.82|335.72|339.84|335.74|339.34|335.24|25
1640189160000|2021-12-22 16:06:00|339.79|335.69|339.78|335.68|339.84|335.74|339.78|335.68|9
1640189170000|2021-12-22 16:06:10|339.76|335.66|339.8|335.7|339.8|335.7|339.73|335.63|6
1640189180000|2021-12-22 16:06:20|339.75|335.65|339.85|335.75|339.86|335.76|339.75|335.65|10
1640189190000|2021-12-22 16:06:30|339.87|335.77|340.37|336.27|340.38|336.28|339.83|335.73|21
1640189200000|2021-12-22 16:06:40|340.38|336.28|340.38|336.28|340.4|336.3|340.33|336.23|9
1640189210000|2021-12-22 16:06:50|340.32|336.22|340.38|336.28|340.4|336.3|340.32|336.22|4
1640189220000|2021-12-22 16:07:00|340.36|336.26|339.97|335.87|340.41|336.31|339.97|335.87|21
1640189230000|2021-12-22 16:07:10|339.96|335.86|339.8|335.7|339.97|335.87|339.79|335.69|20
1640189240000|2021-12-22 16:07:20|339.83|335.73|339.69|335.59|339.85|335.75|339.69|335.59|11
1640189250000|2021-12-22 16:07:30|339.7|335.6|339.74|335.64|339.74|335.64|339.68|335.58|9
1640189260000|2021-12-22 16:07:40|339.78|335.68|340.17|336.07|340.17|336.07|339.74|335.64|17
1640189270000|2021-12-22 16:07:50|340.19|336.09|340.21|336.11|340.21|336.11|340.17|336.07|7
1640189280000|2021-12-22 16:08:00|340.19|336.09|340.23|336.13|340.25|336.15|340.19|336.09|15
1640189290000|2021-12-22 16:08:10|340.25|336.15|340.4|336.3|340.43|336.33|340.21|336.11|14
1640189300000|2021-12-22 16:08:20|340.35|336.25|340.43|336.33|340.45|336.35|340.28|336.18|13
1640189310000|2021-12-22 16:08:30|340.45|336.35|340.54|336.44|340.55|336.45|340.45|336.35|7
1640189320000|2021-12-22 16:08:40|340.59|336.49|340.57|336.47|340.6|336.5|340.51|336.41|10
1640189330000|2021-12-22 16:08:50|340.58|336.48|340.55|336.45|340.61|336.51|340.54|336.44|7
1640189340000|2021-12-22 16:09:00|340.51|336.41|340.76|336.66|340.76|336.66|340.51|336.41|14
1640189350000|2021-12-22 16:09:10|340.77|336.67|341.88|337.78|341.88|337.78|340.77|336.67|26
1640189360000|2021-12-22 16:09:20|341.84|337.74|341.45|337.35|341.84|337.74|341.32|337.22|30
1640189370000|2021-12-22 16:09:30|341.47|337.37|341.6|337.5|341.62|337.52|341.45|337.35|27
1640189380000|2021-12-22 16:09:40|341.61|337.51|341.74|337.64|341.75|337.65|341.57|337.47|16
1640189390000|2021-12-22 16:09:50|341.75|337.65|341.76|337.66|341.85|337.75|341.68|337.58|18
1640189400000|2021-12-22 16:10:00|341.75|337.65|341.95|337.85|341.95|337.85|341.7|337.6|21
1640189410000|2021-12-22 16:10:10|341.98|337.88|342.78|338.68|342.84|338.74|341.98|337.88|20
1640189420000|2021-12-22 16:10:20|342.75|338.65|343.16|339.06|343.36|339.26|342.67|338.57|25
1640189430000|2021-12-22 16:10:30|343.13|339.03|343.31|339.21|343.44|339.34|343.04|338.94|26
1640189440000|2021-12-22 16:10:40|343.26|339.16|343.49|339.39|343.49|339.39|343.18|339.08|18
1640189450000|2021-12-22 16:10:50|343.5|339.4|343.1|339|343.51|339.41|342.99|338.89|23
1640189460000|2021-12-22 16:11:00|343.18|339.08|342.69|338.59|343.18|339.08|342.62|338.52|25
1640189470000|2021-12-22 16:11:10|342.67|338.57|341.89|337.79|342.73|338.63|341.89|337.79|22
1640189480000|2021-12-22 16:11:20|341.87|337.77|343.22|339.12|343.41|339.31|341.7|337.6|33
1640189490000|2021-12-22 16:11:30|343.23|339.13|343.44|339.34|343.55|339.45|343.23|339.13|26
1640189500000|2021-12-22 16:11:40|343.42|339.32|343.49|339.39|343.78|339.68|343.31|339.21|24
1640189510000|2021-12-22 16:11:50|343.44|339.34|343.61|339.51|343.69|339.59|343.39|339.29|20
1640189520000|2021-12-22 16:12:00|343.59|339.49|343.21|339.11|343.6|339.5|343.17|339.07|24
1640189530000|2021-12-22 16:12:10|343.2|339.1|342.76|338.66|343.22|339.12|342.76|338.66|20
1640189540000|2021-12-22 16:12:20|342.75|338.65|342.69|338.59|342.85|338.75|342.61|338.51|28
1640189550000|2021-12-22 16:12:30|342.7|338.6|342.47|338.37|342.7|338.6|342.44|338.34|24
1640189560000|2021-12-22 16:12:40|342.48|338.38|342.61|338.51|342.61|338.51|342.45|338.35|25
1640189570000|2021-12-22 16:12:50|342.59|338.49|342.57|338.47|342.6|338.5|342.49|338.39|22
1640189580000|2021-12-22 16:13:00|342.58|338.48|342.76|338.66|342.77|338.67|342.49|338.39|21
1640189590000|2021-12-22 16:13:10|342.81|338.71|342.91|338.81|342.91|338.81|342.8|338.7|7
1640189600000|2021-12-22 16:13:20|342.92|338.82|343.21|339.11|343.25|339.15|342.88|338.78|12
1640189610000|2021-12-22 16:13:30|343.22|339.12|343.34|339.24|343.46|339.36|343.22|339.12|19
1640189620000|2021-12-22 16:13:40|343.33|339.23|343.36|339.26|343.36|339.26|343.31|339.21|10
1640189630000|2021-12-22 16:13:50|343.35|339.25|343.3|339.2|343.36|339.26|343.3|339.2|16
1640189640000|2021-12-22 16:14:00|343.29|339.19|343.19|339.09|343.3|339.2|343.19|339.09|13
1640189650000|2021-12-22 16:14:10|343.25|339.15|343.34|339.24|343.39|339.29|343.23|339.13|15
1640189660000|2021-12-22 16:14:20|343.41|339.31|343.78|339.68|343.8|339.7|343.41|339.31|19
1640189670000|2021-12-22 16:14:30|343.79|339.69|343.71|339.61|343.86|339.76|343.7|339.6|18
1640189680000|2021-12-22 16:14:40|343.7|339.6|343.8|339.7|343.82|339.72|343.7|339.6|15
1640189690000|2021-12-22 16:14:50|343.83|339.73|344.05|339.95|344.05|339.95|343.79|339.69|13
1640189700000|2021-12-22 16:15:00|344.07|339.97|344.43|340.33|344.48|340.38|344.07|339.97|26
1640189710000|2021-12-22 16:15:10|344.42|340.32|344.67|340.57|344.67|340.57|344.31|340.21|20
1640189720000|2021-12-22 16:15:20|344.66|340.56|344.51|340.41|344.7|340.6|344.49|340.39|17
1640189730000|2021-12-22 16:15:30|344.53|340.43|344.61|340.51|344.62|340.52|344.43|340.33|22
1640189740000|2021-12-22 16:15:40|344.6|340.5|344.47|340.37|344.65|340.55|344.44|340.34|23
1640189750000|2021-12-22 16:15:50|344.48|340.38|344.23|340.13|344.48|340.38|344.06|339.96|25
1640189760000|2021-12-22 16:16:00|344.12|340.02|344.27|340.17|344.3|340.2|344.12|340.02|24
1640189770000|2021-12-22 16:16:10|344.3|340.2|344.19|340.09|344.3|340.2|344.19|340.09|15
1640189780000|2021-12-22 16:16:20|344.21|340.11|343.99|339.89|344.21|340.11|343.83|339.73|16
1640189790000|2021-12-22 16:16:30|344.05|339.95|344.25|340.15|344.25|340.15|344.03|339.93|18
1640189800000|2021-12-22 16:16:40|344.23|340.13|344.08|339.98|344.25|340.15|344.06|339.96|22
1640189810000|2021-12-22 16:16:50|344.12|340.02|343.86|339.76|344.12|340.02|343.62|339.52|22
1640189820000|2021-12-22 16:17:00|343.66|339.56|343.45|339.35|343.7|339.6|343.38|339.28|22
1640189830000|2021-12-22 16:17:10|343.46|339.36|343.41|339.31|343.46|339.36|343.39|339.29|7
1640189840000|2021-12-22 16:17:20|343.44|339.34|343.31|339.21|343.46|339.36|343.31|339.21|13
1640189850000|2021-12-22 16:17:30|343.32|339.22|343.27|339.17|343.32|339.22|343.24|339.14|13
1640189860000|2021-12-22 16:17:40|343.26|339.16|343.47|339.37|343.49|339.39|343.24|339.14|17
1640189870000|2021-12-22 16:17:50|343.48|339.38|343.69|339.59|343.77|339.67|343.48|339.38|18
1640189880000|2021-12-22 16:18:00|343.65|339.55|343.76|339.66|343.76|339.66|343.65|339.55|12
1640189890000|2021-12-22 16:18:10|343.72|339.62|343.74|339.64|343.77|339.67|343.67|339.57|18
1640189900000|2021-12-22 16:18:20|343.76|339.66|343.65|339.55|343.76|339.66|343.61|339.51|10
1640189910000|2021-12-22 16:18:30|343.58|339.48|343.52|339.42|343.69|339.59|343.52|339.42|11
1640189920000|2021-12-22 16:18:40|343.46|339.36|343.18|339.08|343.47|339.37|343.17|339.07|21
1640189930000|2021-12-22 16:18:50|343.17|339.07|342.94|338.84|343.19|339.09|342.89|338.79|25
1640189940000|2021-12-22 16:19:00|342.97|338.87|343.04|338.94|343.08|338.98|342.89|338.79|20
1640189950000|2021-12-22 16:19:10|343.03|338.93|342.97|338.87|343.04|338.94|342.91|338.81|18
1640189960000|2021-12-22 16:19:20|342.94|338.84|342.96|338.86|343.02|338.92|342.94|338.84|8
1640189970000|2021-12-22 16:19:30|342.95|338.85|342.96|338.86|342.99|338.89|342.94|338.84|6
1640189980000|2021-12-22 16:19:40|342.97|338.87|342.89|338.79|343.01|338.91|342.89|338.79|17
1640189990000|2021-12-22 16:19:50|342.83|338.73|342.62|338.52|342.85|338.75|342.58|338.48|24
1640190000000|2021-12-22 16:20:00|342.61|338.51|342.63|338.53|342.69|338.59|342.58|338.48|24
1640190010000|2021-12-22 16:20:10|342.66|338.56|342.65|338.55|342.71|338.61|342.63|338.53|17
1640190020000|2021-12-22 16:20:20|342.64|338.54|342.64|338.54|342.65|338.55|342.63|338.53|7
1640190030000|2021-12-22 16:20:30|342.63|338.53|342.83|338.73|342.87|338.77|342.63|338.53|15
1640190040000|2021-12-22 16:20:40|343.01|338.91|343.02|338.92|343.06|338.96|342.89|338.79|11
1640190050000|2021-12-22 16:20:50|343.01|338.91|342.39|338.29|343.01|338.91|342.39|338.29|18
1640190060000|2021-12-22 16:21:00|342.41|338.31|342.31|338.21|342.42|338.32|342.31|338.21|15
1640190070000|2021-12-22 16:21:10|342.27|338.17|342.28|338.18|342.31|338.21|342.27|338.17|7
1640190080000|2021-12-22 16:21:20|342.23|338.13|342.07|337.97|342.27|338.17|342.07|337.97|12
1640190090000|2021-12-22 16:21:30|342.09|337.99|341.63|337.53|342.09|337.99|341.42|337.32|26
1640190100000|2021-12-22 16:21:40|341.66|337.56|341.72|337.62|341.77|337.67|341.63|337.53|18
1640190110000|2021-12-22 16:21:50|341.7|337.6|341.73|337.63|341.81|337.71|341.7|337.6|11
1640190120000|2021-12-22 16:22:00|341.84|337.74|342.4|338.3|342.47|338.37|341.82|337.72|27
1640190130000|2021-12-22 16:22:10|342.45|338.35|341.99|337.89|342.48|338.38|341.99|337.89|20
1640190140000|2021-12-22 16:22:20|342.01|337.91|342.24|338.14|342.26|338.16|342.01|337.91|16
1640190150000|2021-12-22 16:22:30|342.26|338.16|342.27|338.17|342.27|338.17|342.24|338.14|7
1640190160000|2021-12-22 16:22:40|342.3|338.2|342.51|338.41|342.51|338.41|342.3|338.2|13
1640190170000|2021-12-22 16:22:50|342.52|338.42|342.5|338.4|342.52|338.42|342.5|338.4|5
1640190180000|2021-12-22 16:23:00|342.49|338.39|342.29|338.19|342.49|338.39|342.29|338.19|17
1640190190000|2021-12-22 16:23:10|342.27|338.17|342.22|338.12|342.27|338.17|342.22|338.12|11
1640190200000|2021-12-22 16:23:20|342.21|338.11|342.17|338.07|342.21|338.11|342.17|338.07|4
1640190210000|2021-12-22 16:23:30|342.16|338.06|342.13|338.03|342.16|338.06|342.07|337.97|8
1640190220000|2021-12-22 16:23:40|341.92|337.82|341.77|337.67|342|337.9|341.76|337.66|8
1640190230000|2021-12-22 16:23:50|341.79|337.69|341.55|337.45|341.79|337.69|341.54|337.44|21
1640190240000|2021-12-22 16:24:00|341.52|337.42|341.68|337.58|341.7|337.6|341.52|337.42|18
1640190250000|2021-12-22 16:24:10|341.7|337.6|341.68|337.58|341.72|337.62|341.54|337.44|18
1640190260000|2021-12-22 16:24:20|341.64|337.54|341.6|337.5|341.66|337.56|341.57|337.47|17
1640190270000|2021-12-22 16:24:30|341.61|337.51|341.6|337.5|341.66|337.56|341.56|337.46|8
1640190280000|2021-12-22 16:24:40|341.61|337.51|341.55|337.45|341.64|337.54|341.55|337.45|6
1640190290000|2021-12-22 16:24:50|341.61|337.51|341.66|337.56|341.69|337.59|341.55|337.45|18
1640190300000|2021-12-22 16:25:00|341.65|337.55|341.58|337.48|341.65|337.55|341.55|337.45|9
1640190310000|2021-12-22 16:25:10|341.59|337.49|341.65|337.55|341.65|337.55|341.59|337.49|7
1640190320000|2021-12-22 16:25:20|341.66|337.56|341.67|337.57|341.67|337.57|341.63|337.53|4
1640190330000|2021-12-22 16:25:30|341.68|337.58|342.03|337.93|342.03|337.93|341.68|337.58|19
1640190340000|2021-12-22 16:25:40|342.09|337.99|342.18|338.08|342.23|338.13|342.06|337.96|18
1640190350000|2021-12-22 16:25:50|342.33|338.23|342.18|338.08|342.35|338.25|342.18|338.08|16
1640190360000|2021-12-22 16:26:00|342.19|338.09|342.18|338.08|342.23|338.13|342.16|338.06|10
1640190370000|2021-12-22 16:26:10|342.16|338.06|342.18|338.08|342.18|338.08|342.14|338.04|5
1640190380000|2021-12-22 16:26:20|342.19|338.09|342.01|337.91|342.19|338.09|342.01|337.91|7
1640190390000|2021-12-22 16:26:30|341.93|337.83|341.7|337.6|341.93|337.83|341.66|337.56|19
1640190400000|2021-12-22 16:26:40|341.77|337.67|341.78|337.68|341.92|337.82|341.72|337.62|17
1640190410000|2021-12-22 16:26:50|341.8|337.7|342.42|338.32|342.42|338.32|341.8|337.7|20
1640190420000|2021-12-22 16:27:00|342.48|338.38|343.11|339.01|343.43|339.33|342.48|338.38|34
1640190430000|2021-12-22 16:27:10|343.15|339.05|343.2|339.1|343.23|339.13|343.09|338.99|17
1640190440000|2021-12-22 16:27:20|343.21|339.11|343.2|339.1|343.24|339.14|343.17|339.07|9
1640190450000|2021-12-22 16:27:30|343.23|339.13|343.31|339.21|343.31|339.21|343.2|339.1|18
1640190460000|2021-12-22 16:27:40|343.32|339.22|343.33|339.23|343.33|339.23|343.26|339.16|9
1640190470000|2021-12-22 16:27:50|343.32|339.22|343.31|339.21|343.35|339.25|343.3|339.2|8
1640190480000|2021-12-22 16:28:00|343.34|339.24|342.63|338.53|343.35|339.25|342.63|338.53|17
1640190490000|2021-12-22 16:28:10|342.69|338.59|342.65|338.55|342.7|338.6|342.63|338.53|18
1640190500000|2021-12-22 16:28:20|342.66|338.56|342.57|338.47|342.68|338.58|342.57|338.47|22
1640190510000|2021-12-22 16:28:30|342.54|338.44|342.38|338.28|342.55|338.45|342.38|338.28|17
1640190520000|2021-12-22 16:28:40|342.34|338.24|342.36|338.26|342.44|338.34|342.34|338.24|14
1640190530000|2021-12-22 16:28:50|342.37|338.27|342.52|338.42|342.52|338.42|342.37|338.27|12
1640190540000|2021-12-22 16:29:00|342.51|338.41|342.64|338.54|342.68|338.58|342.5|338.4|14
1640190550000|2021-12-22 16:29:10|342.67|338.57|342.75|338.65|342.83|338.73|342.64|338.54|18
1640190560000|2021-12-22 16:29:20|342.79|338.69|342.8|338.7|342.92|338.82|342.73|338.63|18
1640190570000|2021-12-22 16:29:30|342.81|338.71|343.18|339.08|343.2|339.1|342.8|338.7|12
1640190580000|2021-12-22 16:29:40|343.16|339.06|343.18|339.08|343.18|339.08|343.16|339.06|2
1640190590000|2021-12-22 16:29:50|343.19|339.09|343.18|339.08|343.2|339.1|343.15|339.05|5
1640190600000|2021-12-22 16:30:00|343.15|339.05|342.93|338.83|343.15|339.05|342.8|338.7|18
1640190610000|2021-12-22 16:30:10|342.91|338.81|343.15|339.05|343.19|339.09|342.91|338.81|18
1640190620000|2021-12-22 16:30:20|343.19|339.09|343.09|338.99|343.19|339.09|343.06|338.96|10
1640190630000|2021-12-22 16:30:30|343.08|338.98|343.03|338.93|343.08|338.98|343.02|338.92|14
1640190640000|2021-12-22 16:30:40|343.02|338.92|342.77|338.67|343.03|338.93|342.74|338.64|11
1640190650000|2021-12-22 16:30:50|342.79|338.69|342.94|338.84|343.01|338.91|342.79|338.69|18
1640190660000|2021-12-22 16:31:00|342.96|338.86|342.97|338.87|343.01|338.91|342.96|338.86|8
1640190670000|2021-12-22 16:31:10|343.03|338.93|343.26|339.16|343.26|339.16|343.03|338.93|13
1640190680000|2021-12-22 16:31:20|343.27|339.17|343.2|339.1|343.29|339.19|343.12|339.02|11
1640190690000|2021-12-22 16:31:30|343.26|339.16|343.56|339.46|343.56|339.46|343.24|339.14|17
1640190700000|2021-12-22 16:31:40|343.55|339.45|344.37|340.27|344.42|340.32|343.55|339.45|25
1640190710000|2021-12-22 16:31:50|344.36|340.26|344.32|340.22|344.39|340.29|344.31|340.21|13
1640190720000|2021-12-22 16:32:00|344.33|340.23|344.35|340.25|344.4|340.3|344.29|340.19|10
1640190730000|2021-12-22 16:32:10|344.3|340.2|343.95|339.85|344.37|340.27|343.95|339.85|13
1640190740000|2021-12-22 16:32:20|343.96|339.86|343.98|339.88|344.05|339.95|343.92|339.82|13
1640190750000|2021-12-22 16:32:30|343.95|339.85|344.1|340|344.12|340.02|343.89|339.79|22
1640190760000|2021-12-22 16:32:40|344.13|340.03|344.21|340.11|344.21|340.11|344.06|339.96|19
1640190770000|2021-12-22 16:32:50|344.2|340.1|344.22|340.12|344.24|340.14|344.05|339.95|11
1640190780000|2021-12-22 16:33:00|344.19|340.09|344.33|340.23|344.34|340.24|344.19|340.09|19
1640190790000|2021-12-22 16:33:10|344.32|340.22|344.41|340.31|344.41|340.31|344.3|340.2|14
1640190800000|2021-12-22 16:33:20|344.4|340.3|343.81|339.71|344.48|340.38|343.81|339.71|23
1640190810000|2021-12-22 16:33:30|343.82|339.72|344.25|340.15|344.28|340.18|343.81|339.71|22
1640190820000|2021-12-22 16:33:40|344.32|340.22|344.55|340.45|344.66|340.56|344.32|340.22|30
1640190830000|2021-12-22 16:33:50|344.51|340.41|344.34|340.24|344.51|340.41|344.34|340.24|12
1640190840000|2021-12-22 16:34:00|344.38|340.28|343.91|339.81|344.38|340.28|343.89|339.79|19
1640190850000|2021-12-22 16:34:10|343.92|339.82|344.08|339.98|344.13|340.03|343.9|339.8|20
1640190860000|2021-12-22 16:34:20|344.11|340.01|343.99|339.89|344.12|340.02|343.99|339.89|11
1640190870000|2021-12-22 16:34:30|344.03|339.93|343.96|339.86|344.05|339.95|343.86|339.76|18
1640190880000|2021-12-22 16:34:40|343.95|339.85|343.94|339.84|343.97|339.87|343.8|339.7|20
1640190890000|2021-12-22 16:34:50|343.96|339.86|344.14|340.04|344.14|340.04|343.96|339.86|16
1640190900000|2021-12-22 16:35:00|344.15|340.05|344.33|340.23|344.33|340.23|344.15|340.05|9
1640190910000|2021-12-22 16:35:10|344.35|340.25|344.43|340.33|344.43|340.33|344.31|340.21|10
1640190920000|2021-12-22 16:35:20|344.44|340.34|344.44|340.34|344.5|340.4|344.43|340.33|6
1640190930000|2021-12-22 16:35:30|344.41|340.31|344.38|340.28|344.44|340.34|344.29|340.19|6
1640190940000|2021-12-22 16:35:40|344.39|340.29|344.43|340.33|344.43|340.33|344.32|340.22|11
1640190950000|2021-12-22 16:35:50|344.42|340.32|344.54|340.44|344.54|340.44|344.36|340.26|16
1640190960000|2021-12-22 16:36:00|344.52|340.42|344.5|340.4|344.57|340.47|344.5|340.4|13
1640190970000|2021-12-22 16:36:10|344.51|340.41|344.56|340.46|344.56|340.46|344.51|340.41|10
1640190980000|2021-12-22 16:36:20|344.55|340.45|344.54|340.44|344.57|340.47|344.47|340.37|9
1640190990000|2021-12-22 16:36:30|344.51|340.41|344.3|340.2|344.51|340.41|344.3|340.2|14
1640191000000|2021-12-22 16:36:40|344.29|340.19|343.89|339.79|344.29|340.19|343.83|339.73|11
1640191010000|2021-12-22 16:36:50|343.86|339.76|344.01|339.91|344.1|340|343.86|339.76|10
1640191020000|2021-12-22 16:37:00|344.03|339.93|344.18|340.08|344.23|340.13|344.03|339.93|21
1640191030000|2021-12-22 16:37:10|344.21|340.11|344.27|340.17|344.27|340.17|344.19|340.09|12
1640191040000|2021-12-22 16:37:20|344.29|340.19|344.35|340.25|344.35|340.25|344.28|340.18|11
1640191050000|2021-12-22 16:37:30|344.38|340.28|344.46|340.36|344.47|340.37|344.38|340.28|7
1640191060000|2021-12-22 16:37:40|344.47|340.37|344.49|340.39|344.51|340.41|344.47|340.37|5
1640191070000|2021-12-22 16:37:50|344.51|340.41|344.46|340.36|344.51|340.41|344.46|340.36|3
1640191080000|2021-12-22 16:38:00|344.43|340.33|344.41|340.31|344.44|340.34|344.38|340.28|11
1640191090000|2021-12-22 16:38:10|344.44|340.34|344.44|340.34|344.44|340.34|344.44|340.34|1
1640191100000|2021-12-22 16:38:20|344.45|340.35|344.45|340.35|344.5|340.4|344.41|340.31|14
1640191110000|2021-12-22 16:38:30|344.46|340.36|344.53|340.43|344.53|340.43|344.46|340.36|10
1640191120000|2021-12-22 16:38:40|344.52|340.42|344.5|340.4|344.52|340.42|344.5|340.4|3
1640191130000|2021-12-22 16:38:50|344.52|340.42|344.56|340.46|344.6|340.5|344.52|340.42|9
1640191140000|2021-12-22 16:39:00|344.59|340.49|344.61|340.51|344.61|340.51|344.56|340.46|5
1640191150000|2021-12-22 16:39:10|344.62|340.52|344.77|340.67|344.86|340.76|344.61|340.51|16
1640191160000|2021-12-22 16:39:20|344.76|340.66|344.67|340.57|344.76|340.66|344.67|340.57|13
1640191170000|2021-12-22 16:39:30|344.66|340.56|344.6|340.5|344.67|340.57|344.6|340.5|10
1640191180000|2021-12-22 16:39:40|344.58|340.48|344.68|340.58|344.68|340.58|344.57|340.47|14
1640191190000|2021-12-22 16:39:50|344.67|340.57|344.63|340.53|344.69|340.59|344.61|340.51|17
1640191200000|2021-12-22 16:40:00|344.62|340.52|344.73|340.63|344.73|340.63|344.59|340.49|14
1640191210000|2021-12-22 16:40:10|344.74|340.64|344.66|340.56|344.78|340.68|344.66|340.56|10
1640191220000|2021-12-22 16:40:20|344.67|340.57|344.36|340.26|344.71|340.61|344.36|340.26|25
1640191230000|2021-12-22 16:40:30|344.35|340.25|343.92|339.82|344.35|340.25|343.91|339.81|16
1640191240000|2021-12-22 16:40:40|343.95|339.85|343.84|339.74|343.95|339.85|343.84|339.74|9
1640191250000|2021-12-22 16:40:50|343.89|339.79|343.9|339.8|343.92|339.82|343.89|339.79|7
1640191260000|2021-12-22 16:41:00|343.93|339.83|344.23|340.13|344.23|340.13|343.85|339.75|15
1640191270000|2021-12-22 16:41:10|344.2|340.1|344.44|340.34|344.45|340.35|344.15|340.05|22
1640191280000|2021-12-22 16:41:20|344.45|340.35|344.5|340.4|344.51|340.41|344.45|340.35|16
1640191290000|2021-12-22 16:41:30|344.48|340.38|344.23|340.13|344.52|340.42|344.23|340.13|20
1640191300000|2021-12-22 16:41:40|344.25|340.15|344.2|340.1|344.25|340.15|344.2|340.1|8
1640191310000|2021-12-22 16:41:50|344.17|340.07|344.05|339.95|344.17|340.07|344.04|339.94|15
1640191320000|2021-12-22 16:42:00|344.06|339.96|344.11|340.01|344.12|340.02|344.06|339.96|4
1640191330000|2021-12-22 16:42:10|344.16|340.06|344.34|340.24|344.34|340.24|344.16|340.06|12
1640191340000|2021-12-22 16:42:20|344.35|340.25|344.26|340.16|344.37|340.27|344.2|340.1|18
1640191350000|2021-12-22 16:42:30|344.25|340.15|344.25|340.15|344.25|340.15|344.16|340.06|6
1640191360000|2021-12-22 16:42:40|344.24|340.14|344.18|340.08|344.24|340.14|344.13|340.03|14
1640191370000|2021-12-22 16:42:50|344.12|340.02|343.83|339.73|344.19|340.09|343.83|339.73|16
1640191380000|2021-12-22 16:43:00|343.7|339.6|343.73|339.63|343.75|339.65|343.69|339.59|7
1640191390000|2021-12-22 16:43:10|343.74|339.64|343.82|339.72|343.88|339.78|343.7|339.6|13
1640191400000|2021-12-22 16:43:20|343.89|339.79|343.78|339.68|343.91|339.81|343.77|339.67|10
1640191410000|2021-12-22 16:43:30|343.77|339.67|343.95|339.85|343.95|339.85|343.77|339.67|11
1640191420000|2021-12-22 16:43:40|343.98|339.88|343.99|339.89|344.05|339.95|343.98|339.88|16
1640191430000|2021-12-22 16:43:50|343.98|339.88|343.99|339.89|344.01|339.91|343.98|339.88|7
1640191440000|2021-12-22 16:44:00|343.98|339.88|343.83|339.73|344.01|339.91|343.77|339.67|12
1640191450000|2021-12-22 16:44:10|343.82|339.72|343.77|339.67|343.85|339.75|343.74|339.64|16
1640191460000|2021-12-22 16:44:20|343.75|339.65|343.91|339.81|343.91|339.81|343.71|339.61|16
1640191470000|2021-12-22 16:44:30|343.99|339.89|344.29|340.19|344.34|340.24|343.99|339.89|18
1640191480000|2021-12-22 16:44:40|344.28|340.18|344.31|340.21|344.34|340.24|344.28|340.18|9
1640191490000|2021-12-22 16:44:50|344.3|340.2|344.2|340.1|344.3|340.2|344.19|340.09|9
1640191500000|2021-12-22 16:45:00|344.19|340.09|343.83|339.73|344.19|340.09|343.8|339.7|18
1640191510000|2021-12-22 16:45:10|343.82|339.72|343.71|339.61|343.82|339.72|343.7|339.6|11
1640191520000|2021-12-22 16:45:20|343.73|339.63|343.69|339.59|343.73|339.63|343.69|339.59|8
1640191530000|2021-12-22 16:45:30|343.68|339.58|343.69|339.59|343.69|339.59|343.68|339.58|2
1640191540000|2021-12-22 16:45:40|343.66|339.56|344.26|340.16|344.27|340.17|343.65|339.55|14
1640191550000|2021-12-22 16:45:50|344.28|340.18|344.39|340.29|344.47|340.37|344.28|340.18|18
1640191560000|2021-12-22 16:46:00|344.44|340.34|344.44|340.34|344.47|340.37|344.44|340.34|8
1640191570000|2021-12-22 16:46:10|344.41|340.31|344.44|340.34|344.47|340.37|344.41|340.31|15
1640191580000|2021-12-22 16:46:20|344.41|340.31|343.83|339.73|344.42|340.32|343.82|339.72|24
1640191590000|2021-12-22 16:46:30|343.84|339.74|343.66|339.56|343.84|339.74|343.64|339.54|15
1640191600000|2021-12-22 16:46:40|343.64|339.54|343.62|339.52|343.65|339.55|343.62|339.52|10
1640191610000|2021-12-22 16:46:50|343.65|339.55|343.64|339.54|343.65|339.55|343.64|339.54|2
1640191620000|2021-12-22 16:47:00|343.61|339.51|343.52|339.42|343.61|339.51|343.52|339.42|13
1640191630000|2021-12-22 16:47:10|343.48|339.38|343.42|339.32|343.52|339.42|343.42|339.32|6
1640191640000|2021-12-22 16:47:20|343.45|339.35|343.36|339.26|343.48|339.38|343.36|339.26|19
1640191650000|2021-12-22 16:47:30|343.41|339.31|343.45|339.35|343.6|339.5|343.41|339.31|21
1640191660000|2021-12-22 16:47:40|343.47|339.37|343.49|339.39|343.5|339.4|343.4|339.3|10
1640191670000|2021-12-22 16:47:50|343.51|339.41|343.45|339.35|343.51|339.41|343.43|339.33|9
1640191680000|2021-12-22 16:48:00|343.47|339.37|343.46|339.36|343.53|339.43|343.39|339.29|17
1640191690000|2021-12-22 16:48:10|343.47|339.37|343.37|339.27|343.47|339.37|343.37|339.27|8
1640191700000|2021-12-22 16:48:20|343.32|339.22|343.26|339.16|343.37|339.27|343.26|339.16|8
1640191710000|2021-12-22 16:48:30|343.24|339.14|343.41|339.31|343.42|339.32|343.24|339.14|12
1640191720000|2021-12-22 16:48:40|343.42|339.32|343.44|339.34|343.45|339.35|343.41|339.31|8
1640191730000|2021-12-22 16:48:50|343.42|339.32|343.38|339.28|343.42|339.32|343.36|339.26|11
1640191740000|2021-12-22 16:49:00|343.39|339.29|343.37|339.27|343.39|339.29|343.33|339.23|9
1640191750000|2021-12-22 16:49:10|343.35|339.25|343.37|339.27|343.43|339.33|343.33|339.23|6
1640191760000|2021-12-22 16:49:20|343.36|339.26|343.41|339.31|343.44|339.34|343.34|339.24|8
1640191770000|2021-12-22 16:49:30|343.39|339.29|343.13|339.03|343.39|339.29|343.13|339.03|21
1640191780000|2021-12-22 16:49:40|343.04|338.94|343.06|338.96|343.12|339.02|343.04|338.94|15
1640191790000|2021-12-22 16:49:50|343.07|338.97|343.01|338.91|343.07|338.97|342.98|338.88|15
1640191800000|2021-12-22 16:50:00|343.02|338.92|343.24|339.14|343.3|339.2|343.02|338.92|22
1640191810000|2021-12-22 16:50:10|343.25|339.15|343.14|339.04|343.34|339.24|343.14|339.04|19
1640191820000|2021-12-22 16:50:20|343.12|339.02|343.53|339.43|343.53|339.43|343.12|339.02|17
1640191830000|2021-12-22 16:50:30|343.54|339.44|343.85|339.75|343.85|339.75|343.54|339.44|15
1640191840000|2021-12-22 16:50:40|343.83|339.73|343.68|339.58|343.83|339.73|343.68|339.58|10
1640191850000|2021-12-22 16:50:50|343.67|339.57|343.52|339.42|343.67|339.57|343.52|339.42|14
1640191860000|2021-12-22 16:51:00|343.5|339.4|343.54|339.44|343.56|339.46|343.47|339.37|13
1640191870000|2021-12-22 16:51:10|343.55|339.45|343.57|339.47|343.6|339.5|343.55|339.45|8
1640191880000|2021-12-22 16:51:20|343.58|339.48|343.39|339.29|343.59|339.49|343.33|339.23|15
1640191890000|2021-12-22 16:51:30|343.37|339.27|343.42|339.32|343.48|339.38|343.36|339.26|20
1640191900000|2021-12-22 16:51:40|343.44|339.34|343.52|339.42|343.57|339.47|343.43|339.33|17
1640191910000|2021-12-22 16:51:50|343.51|339.41|343.55|339.45|343.55|339.45|343.46|339.36|14
1640191920000|2021-12-22 16:52:00|343.54|339.44|343.49|339.39|343.55|339.45|343.49|339.39|12
1640191930000|2021-12-22 16:52:10|343.48|339.38|343.45|339.35|343.5|339.4|343.36|339.26|14
1640191940000|2021-12-22 16:52:20|343.46|339.36|343.52|339.42|343.52|339.42|343.45|339.35|7
1640191950000|2021-12-22 16:52:30|343.47|339.37|343.59|339.49|343.59|339.49|343.43|339.33|10
1640191960000|2021-12-22 16:52:40|343.6|339.5|343.58|339.48|343.6|339.5|343.57|339.47|6
1640191970000|2021-12-22 16:52:50|343.6|339.5|343.8|339.7|343.81|339.71|343.6|339.5|8
1640191980000|2021-12-22 16:53:00|343.81|339.71|343.8|339.7|343.82|339.72|343.8|339.7|5
1640191990000|2021-12-22 16:53:10|343.81|339.71|344.07|339.97|344.07|339.97|343.8|339.7|15
1640192000000|2021-12-22 16:53:20|344.05|339.95|343.75|339.65|344.05|339.95|343.74|339.64|12
1640192010000|2021-12-22 16:53:30|343.67|339.57|343.61|339.51|343.68|339.58|343.58|339.48|10
1640192020000|2021-12-22 16:53:40|343.63|339.53|343.69|339.59|343.7|339.6|343.62|339.52|9
1640192030000|2021-12-22 16:53:50|343.67|339.57|343.69|339.59|343.69|339.59|343.67|339.57|2
1640192040000|2021-12-22 16:54:00|343.7|339.6|343.62|339.52|343.7|339.6|343.62|339.52|4
1640192050000|2021-12-22 16:54:10|343.63|339.53|343.79|339.69|343.82|339.72|343.63|339.53|10
1640192060000|2021-12-22 16:54:20|343.78|339.68|343.79|339.69|343.79|339.69|343.78|339.68|2
1640192080000|2021-12-22 16:54:40|343.78|339.68|343.77|339.67|343.79|339.69|343.77|339.67|9
1640192090000|2021-12-22 16:54:50|343.76|339.66|343.77|339.67|343.79|339.69|343.73|339.63|5
1640192100000|2021-12-22 16:55:00|343.79|339.69|343.84|339.74|343.86|339.76|343.77|339.67|8
1640192110000|2021-12-22 16:55:10|343.83|339.73|343.86|339.76|343.86|339.76|343.81|339.71|8
1640192120000|2021-12-22 16:55:20|343.82|339.72|343.77|339.67|343.85|339.75|343.74|339.64|13
1640192130000|2021-12-22 16:55:30|343.8|339.7|343.6|339.5|343.8|339.7|343.6|339.5|10
1640192140000|2021-12-22 16:55:40|343.61|339.51|343.5|339.4|343.67|339.57|343.45|339.35|17
1640192150000|2021-12-22 16:55:50|343.48|339.38|343.5|339.4|343.53|339.43|343.48|339.38|4
1640192160000|2021-12-22 16:56:00|343.51|339.41|343.52|339.42|343.59|339.49|343.51|339.41|16
1640192170000|2021-12-22 16:56:10|343.55|339.45|343.6|339.5|343.6|339.5|343.55|339.45|12
1640192180000|2021-12-22 16:56:20|343.58|339.48|343.55|339.45|343.6|339.5|343.55|339.45|8
1640192190000|2021-12-22 16:56:30|343.54|339.44|343.68|339.58|343.69|339.59|343.51|339.41|16
1640192200000|2021-12-22 16:56:40|343.57|339.47|343.5|339.4|343.62|339.52|343.49|339.39|19
1640192210000|2021-12-22 16:56:50|343.47|339.37|343.43|339.33|343.47|339.37|343.41|339.31|7
1640192220000|2021-12-22 16:57:00|343.45|339.35|343.42|339.32|343.45|339.35|343.42|339.32|3
1640192230000|2021-12-22 16:57:10|343.43|339.33|343.43|339.33|343.43|339.33|343.41|339.31|3
1640192240000|2021-12-22 16:57:20|343.45|339.35|343.46|339.36|343.46|339.36|343.45|339.35|2
1640192250000|2021-12-22 16:57:30|343.49|339.39|343.51|339.41|343.51|339.41|343.48|339.38|4
1640192260000|2021-12-22 16:57:40|343.48|339.38|343.46|339.36|343.48|339.38|343.44|339.34|3
1640192270000|2021-12-22 16:57:50|343.44|339.34|343.46|339.36|343.48|339.38|343.44|339.34|4
1640192280000|2021-12-22 16:58:00|343.52|339.42|343.62|339.52|343.62|339.52|343.52|339.42|3
1640192290000|2021-12-22 16:58:10|343.63|339.53|343.67|339.57|343.71|339.61|343.61|339.51|20
1640192300000|2021-12-22 16:58:20|343.64|339.54|343.68|339.58|343.7|339.6|343.59|339.49|14
1640192310000|2021-12-22 16:58:30|343.69|339.59|343.7|339.6|343.71|339.61|343.66|339.56|7
1640192320000|2021-12-22 16:58:40|343.69|339.59|343.48|339.38|343.71|339.61|343.47|339.37|17
1640192330000|2021-12-22 16:58:50|343.51|339.41|343.51|339.41|343.51|339.41|343.5|339.4|5
1640192340000|2021-12-22 16:59:00|343.5|339.4|343.43|339.33|343.51|339.41|343.43|339.33|7
1640192350000|2021-12-22 16:59:10|343.42|339.32|343.51|339.41|343.51|339.41|343.32|339.22|25
1640192360000|2021-12-22 16:59:20|343.5|339.4|343.42|339.32|343.55|339.45|343.4|339.3|10
1640192370000|2021-12-22 16:59:30|343.41|339.31|343.4|339.3|343.41|339.31|343.4|339.3|2
1640192380000|2021-12-22 16:59:40|343.39|339.29|343.18|339.08|343.4|339.3|343.18|339.08|17
1640192390000|2021-12-22 16:59:50|343.15|339.05|343.15|339.05|343.16|339.06|343.14|339.04|9
1640192400000|2021-12-22 17:00:00|343.13|339.03|343.44|339.34|343.44|339.34|343.12|339.02|20
1640192410000|2021-12-22 17:00:10|343.41|339.31|343.44|339.34|343.48|339.38|343.41|339.31|9
1640192420000|2021-12-22 17:00:20|343.45|339.35|343.44|339.34|343.45|339.35|343.43|339.33|3
1640192430000|2021-12-22 17:00:30|343.42|339.32|343.55|339.45|343.61|339.51|343.42|339.32|12
1640192440000|2021-12-22 17:00:40|343.6|339.5|343.6|339.5|343.6|339.5|343.54|339.44|12
1640192450000|2021-12-22 17:00:50|343.57|339.47|343.44|339.34|343.61|339.51|343.37|339.27|17
1640192460000|2021-12-22 17:01:00|343.38|339.28|343.42|339.32|343.42|339.32|343.38|339.28|9
1640192470000|2021-12-22 17:01:10|343.5|339.4|343.5|339.4|343.55|339.45|343.48|339.38|13
1640192480000|2021-12-22 17:01:20|343.51|339.41|343.47|339.37|343.51|339.41|343.47|339.37|3
1640192490000|2021-12-22 17:01:30|343.49|339.39|343.49|339.39|343.5|339.4|343.44|339.34|6
1640192500000|2021-12-22 17:01:40|343.47|339.37|343.47|339.37|343.49|339.39|343.44|339.34|4
1640192510000|2021-12-22 17:01:50|343.5|339.4|343.49|339.39|343.5|339.4|343.43|339.33|8
1640192520000|2021-12-22 17:02:00|343.43|339.33|343.38|339.28|343.46|339.36|343.38|339.28|7
1640192530000|2021-12-22 17:02:10|343.4|339.3|343.4|339.3|343.4|339.3|343.28|339.18|11
1640192540000|2021-12-22 17:02:20|343.41|339.31|343.51|339.41|343.51|339.41|343.4|339.3|11
1640192550000|2021-12-22 17:02:30|343.52|339.42|343.65|339.55|343.71|339.61|343.52|339.42|17
1640192560000|2021-12-22 17:02:40|343.63|339.53|343.42|339.32|343.63|339.53|343.42|339.32|21
1640192570000|2021-12-22 17:02:50|343.41|339.31|343.36|339.26|343.42|339.32|343.35|339.25|17
1640192580000|2021-12-22 17:03:00|343.35|339.25|343.52|339.42|343.52|339.42|343.35|339.25|17
1640192590000|2021-12-22 17:03:10|343.53|339.43|343.49|339.39|343.57|339.47|343.42|339.32|19
1640192600000|2021-12-22 17:03:20|343.48|339.38|343.49|339.39|343.49|339.39|343.48|339.38|2
1640192610000|2021-12-22 17:03:30|343.48|339.38|343.53|339.43|343.53|339.43|343.45|339.35|12
1640192620000|2021-12-22 17:03:40|343.54|339.44|343.58|339.48|343.59|339.49|343.54|339.44|6
1640192630000|2021-12-22 17:03:50|343.59|339.49|343.65|339.55|343.65|339.55|343.59|339.49|9
1640192640000|2021-12-22 17:04:00|343.6|339.5|343.6|339.5|343.65|339.55|343.59|339.49|10
1640192650000|2021-12-22 17:04:10|343.57|339.47|343.52|339.42|343.57|339.47|343.48|339.38|4
1640192660000|2021-12-22 17:04:20|343.45|339.35|343.34|339.24|343.51|339.41|343.34|339.24|15
1640192670000|2021-12-22 17:04:30|343.35|339.25|343.24|339.14|343.35|339.25|343.24|339.14|11
1640192680000|2021-12-22 17:04:40|343.25|339.15|343.34|339.24|343.36|339.26|343.24|339.14|16
1640192690000|2021-12-22 17:04:50|343.33|339.23|343.33|339.23|343.33|339.23|343.33|339.23|1
1640192700000|2021-12-22 17:05:00|343.34|339.24|343.04|338.94|343.34|339.24|343.02|338.92|22
1640192710000|2021-12-22 17:05:10|343.08|338.98|343.04|338.94|343.15|339.05|343.03|338.93|15
1640192720000|2021-12-22 17:05:20|343.03|338.93|343.03|338.93|343.1|339|343.02|338.92|14
1640192730000|2021-12-22 17:05:30|343.04|338.94|343|338.9|343.06|338.96|343|338.9|10
1640192740000|2021-12-22 17:05:40|342.93|338.83|342.96|338.86|342.99|338.89|342.93|338.83|10
1640192750000|2021-12-22 17:05:50|342.98|338.88|343.1|339|343.15|339.05|342.96|338.86|16
1640192760000|2021-12-22 17:06:00|343.12|339.02|343.07|338.97|343.13|339.03|343.04|338.94|19
1640192770000|2021-12-22 17:06:10|343.12|339.02|342.83|338.73|343.12|339.02|342.77|338.67|19
1640192780000|2021-12-22 17:06:20|342.82|338.72|342.69|338.59|342.82|338.72|342.69|338.59|10
1640192790000|2021-12-22 17:06:30|342.7|338.6|342.82|338.72|342.82|338.72|342.69|338.59|12
1640192800000|2021-12-22 17:06:40|342.81|338.71|342.82|338.72|342.82|338.72|342.78|338.68|8
1640192810000|2021-12-22 17:06:50|342.86|338.76|342.73|338.63|342.87|338.77|342.72|338.62|12
1640192820000|2021-12-22 17:07:00|342.72|338.62|342.75|338.65|342.8|338.7|342.69|338.59|19
1640192830000|2021-12-22 17:07:10|342.74|338.64|342.76|338.66|342.81|338.71|342.74|338.64|16
1640192840000|2021-12-22 17:07:20|342.74|338.64|342.81|338.71|342.81|338.71|342.69|338.59|11
1640192850000|2021-12-22 17:07:30|342.78|338.68|342.8|338.7|342.81|338.71|342.75|338.65|9
1640192860000|2021-12-22 17:07:40|342.76|338.66|342.8|338.7|342.8|338.7|342.74|338.64|10
1640192870000|2021-12-22 17:07:50|342.79|338.69|343|338.9|343|338.9|342.77|338.67|12
1640192880000|2021-12-22 17:08:00|343.04|338.94|343.1|339|343.16|339.06|343.04|338.94|7
1640192900000|2021-12-22 17:08:20|343.09|338.99|343.05|338.95|343.11|339.01|343.01|338.91|9
1640192910000|2021-12-22 17:08:30|343.04|338.94|342.91|338.81|343.04|338.94|342.83|338.73|10
1640192920000|2021-12-22 17:08:40|342.92|338.82|343.22|339.12|343.22|339.12|342.92|338.82|13
1640192930000|2021-12-22 17:08:50|343.2|339.1|343.22|339.12|343.22|339.12|343.2|339.1|8
1640192940000|2021-12-22 17:09:00|343.27|339.17|343.22|339.12|343.3|339.2|343.22|339.12|8
1640192950000|2021-12-22 17:09:10|343.2|339.1|343.3|339.2|343.3|339.2|343.2|339.1|2
1640192960000|2021-12-22 17:09:20|343.26|339.16|343.29|339.19|343.29|339.19|343.26|339.16|2
1640192970000|2021-12-22 17:09:30|343.28|339.18|343.25|339.15|343.28|339.18|343.25|339.15|4
1640192980000|2021-12-22 17:09:40|343.3|339.2|343.19|339.09|343.3|339.2|343.19|339.09|7
1640192990000|2021-12-22 17:09:50|343.2|339.1|343.18|339.08|343.2|339.1|343.16|339.06|5
1640193000000|2021-12-22 17:10:00|343.07|338.97|342.81|338.71|343.08|338.98|342.81|338.71|12
1640193010000|2021-12-22 17:10:10|342.78|338.68|342.76|338.66|342.84|338.74|342.75|338.65|11
1640193020000|2021-12-22 17:10:20|342.77|338.67|342.75|338.65|342.79|338.69|342.69|338.59|8
1640193030000|2021-12-22 17:10:30|342.76|338.66|342.72|338.62|342.8|338.7|342.72|338.62|7
1640193040000|2021-12-22 17:10:40|342.73|338.63|342.7|338.6|342.73|338.63|342.66|338.56|16
1640193050000|2021-12-22 17:10:50|342.69|338.59|342.6|338.5|342.69|338.59|342.51|338.41|22
1640193060000|2021-12-22 17:11:00|342.61|338.51|342.57|338.47|342.61|338.51|342.55|338.45|8
1640193070000|2021-12-22 17:11:10|342.56|338.46|342.48|338.38|342.6|338.5|342.48|338.38|14
1640193080000|2021-12-22 17:11:20|342.46|338.36|342.25|338.15|342.46|338.36|341.96|337.86|27
1640193090000|2021-12-22 17:11:30|342.28|338.18|342.33|338.23|342.37|338.27|342.28|338.18|12
1640193100000|2021-12-22 17:11:40|342.32|338.22|342.32|338.22|342.34|338.24|342.28|338.18|13
1640193110000|2021-12-22 17:11:50|342.31|338.21|342.2|338.1|342.33|338.23|342.2|338.1|9
1640193120000|2021-12-22 17:12:00|342.23|338.13|342.32|338.22|342.35|338.25|342.22|338.12|14
1640193130000|2021-12-22 17:12:10|342.33|338.23|342.43|338.33|342.43|338.33|342.31|338.21|10
1640193140000|2021-12-22 17:12:20|342.41|338.31|342.41|338.31|342.46|338.36|342.37|338.27|12
1640193150000|2021-12-22 17:12:30|342.4|338.3|342.38|338.28|342.42|338.32|342.36|338.26|7
1640193160000|2021-12-22 17:12:40|342.37|338.27|342.48|338.38|342.5|338.4|342.37|338.27|12
1640193170000|2021-12-22 17:12:50|342.5|338.4|342.5|338.4|342.58|338.48|342.5|338.4|13
1640193180000|2021-12-22 17:13:00|342.48|338.38|342.47|338.37|342.48|338.38|342.41|338.31|14
1640193190000|2021-12-22 17:13:10|342.5|338.4|342.45|338.35|342.56|338.46|342.45|338.35|15
1640193200000|2021-12-22 17:13:20|342.4|338.3|342.32|338.22|342.47|338.37|342.32|338.22|17
1640193210000|2021-12-22 17:13:30|342.29|338.19|342.22|338.12|342.31|338.21|342.22|338.12|12
1640193220000|2021-12-22 17:13:40|342.23|338.13|342.25|338.15|342.29|338.19|342.2|338.1|13
1640193230000|2021-12-22 17:13:50|342.27|338.17|342.25|338.15|342.27|338.17|342.24|338.14|5
1640193240000|2021-12-22 17:14:00|342.26|338.16|342.32|338.22|342.34|338.24|342.26|338.16|12
1640193250000|2021-12-22 17:14:10|342.31|338.21|342.26|338.16|342.32|338.22|342.25|338.15|10
1640193260000|2021-12-22 17:14:20|342.29|338.19|342.25|338.15|342.29|338.19|342.24|338.14|5
1640193270000|2021-12-22 17:14:30|342.24|338.14|342.26|338.16|342.32|338.22|342.24|338.14|13
1640193280000|2021-12-22 17:14:40|342.27|338.17|342.23|338.13|342.27|338.17|342.23|338.13|13
1640193290000|2021-12-22 17:14:50|342.25|338.15|342.24|338.14|342.25|338.15|342.24|338.14|4
1640193300000|2021-12-22 17:15:00|342.21|338.11|342.21|338.11|342.24|338.14|342.19|338.09|6
1640193310000|2021-12-22 17:15:10|342.23|338.13|342.13|338.03|342.23|338.13|342.12|338.02|15
1640193320000|2021-12-22 17:15:20|342.09|337.99|342.09|337.99|342.09|337.99|342.09|337.99|1
1640193330000|2021-12-22 17:15:30|342.11|338.01|342.14|338.04|342.15|338.05|342.06|337.96|6
1640193340000|2021-12-22 17:15:40|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640193350000|2021-12-22 17:15:50|342.14|338.04|342.23|338.13|342.24|338.14|342.14|338.04|8
1640193360000|2021-12-22 17:16:00|342.29|338.19|342.29|338.19|342.3|338.2|342.22|338.12|7
1640193370000|2021-12-22 17:16:10|342.35|338.25|342.38|338.28|342.38|338.28|342.33|338.23|6
1640193380000|2021-12-22 17:16:20|342.33|338.23|342.27|338.17|342.35|338.25|342.25|338.15|9
1640193390000|2021-12-22 17:16:30|342.3|338.2|342.34|338.24|342.34|338.24|342.25|338.15|15
1640193400000|2021-12-22 17:16:40|342.39|338.29|342.39|338.29|342.41|338.31|342.38|338.28|9
1640193410000|2021-12-22 17:16:50|342.34|338.24|342.34|338.24|342.35|338.25|342.3|338.2|6
1640193420000|2021-12-22 17:17:00|342.33|338.23|342.31|338.21|342.36|338.26|342.29|338.19|11
1640193430000|2021-12-22 17:17:10|342.32|338.22|342.35|338.25|342.35|338.25|342.27|338.17|13
1640193440000|2021-12-22 17:17:20|342.29|338.19|342.31|338.21|342.34|338.24|342.26|338.16|7
1640193450000|2021-12-22 17:17:30|342.29|338.19|342.31|338.21|342.35|338.25|342.27|338.17|12
1640193460000|2021-12-22 17:17:40|342.33|338.23|342.32|338.22|342.37|338.27|342.31|338.21|12
1640193470000|2021-12-22 17:17:50|342.33|338.23|342.28|338.18|342.36|338.26|342.23|338.13|12
1640193480000|2021-12-22 17:18:00|342.27|338.17|342.31|338.21|342.31|338.21|342.27|338.17|3
1640193490000|2021-12-22 17:18:10|342.33|338.23|342.41|338.31|342.41|338.31|342.33|338.23|10
1640193500000|2021-12-22 17:18:20|342.44|338.34|342.41|338.31|342.44|338.34|342.41|338.31|2
1640193510000|2021-12-22 17:18:30|342.43|338.33|342.49|338.39|342.49|338.39|342.42|338.32|7
1640193520000|2021-12-22 17:18:40|342.5|338.4|342.43|338.33|342.5|338.4|342.43|338.33|4
1640193530000|2021-12-22 17:18:50|342.41|338.31|342.43|338.33|342.44|338.34|342.4|338.3|8
1640193540000|2021-12-22 17:19:00|342.44|338.34|342.5|338.4|342.5|338.4|342.43|338.33|4
1640193550000|2021-12-22 17:19:10|342.51|338.41|342.51|338.41|342.51|338.41|342.51|338.41|1
1640193560000|2021-12-22 17:19:20|342.5|338.4|342.39|338.29|342.5|338.4|342.39|338.29|6
1640193570000|2021-12-22 17:19:30|342.37|338.27|342.35|338.25|342.38|338.28|342.35|338.25|4
1640193580000|2021-12-22 17:19:40|342.36|338.26|342.39|338.29|342.41|338.31|342.36|338.26|8
1640193590000|2021-12-22 17:19:50|342.4|338.3|342.37|338.27|342.4|338.3|342.33|338.23|11
1640193600000|2021-12-22 17:20:00|342.35|338.25|342.32|338.22|342.37|338.27|342.26|338.16|9
1640193610000|2021-12-22 17:20:10|342.31|338.21|341.8|337.7|342.34|338.24|341.8|337.7|14
1640193620000|2021-12-22 17:20:20|341.78|337.68|341.87|337.77|341.93|337.83|341.72|337.62|24
1640193630000|2021-12-22 17:20:30|341.92|337.82|342.02|337.92|342.02|337.92|341.92|337.82|8
1640193640000|2021-12-22 17:20:40|342.07|337.97|342.15|338.05|342.17|338.07|342.06|337.96|19
1640193650000|2021-12-22 17:20:50|342.13|338.03|342.15|338.05|342.15|338.05|342.09|337.99|8
1640193660000|2021-12-22 17:21:00|342.18|338.08|342.33|338.23|342.36|338.26|342.17|338.07|10
1640193670000|2021-12-22 17:21:10|342.36|338.26|342.22|338.12|342.36|338.26|342.21|338.11|12
1640193680000|2021-12-22 17:21:20|342.21|338.11|342.2|338.1|342.21|338.11|342.17|338.07|7
1640193690000|2021-12-22 17:21:30|342.21|338.11|342.21|338.11|342.21|338.11|342.2|338.1|3
1640193700000|2021-12-22 17:21:40|342.2|338.1|342.3|338.2|342.3|338.2|342.2|338.1|6
1640193710000|2021-12-22 17:21:50|342.32|338.22|342.05|337.95|342.32|338.22|342.05|337.95|19
1640193720000|2021-12-22 17:22:00|342.06|337.96|342.09|337.99|342.13|338.03|342|337.9|13
1640193730000|2021-12-22 17:22:10|342.16|338.06|342.31|338.21|342.37|338.27|342.16|338.06|8
1640193740000|2021-12-22 17:22:20|342.32|338.22|342.37|338.27|342.39|338.29|342.32|338.22|5
1640193750000|2021-12-22 17:22:30|342.36|338.26|342.36|338.26|342.39|338.29|342.28|338.18|16
1640193760000|2021-12-22 17:22:40|342.32|338.22|342.27|338.17|342.37|338.27|342.27|338.17|10
1640193770000|2021-12-22 17:22:50|342.35|338.25|342.32|338.22|342.37|338.27|342.28|338.18|11
1640193780000|2021-12-22 17:23:00|342.33|338.23|342.32|338.22|342.36|338.26|342.32|338.22|4
1640193790000|2021-12-22 17:23:10|342.34|338.24|342.31|338.21|342.34|338.24|342.3|338.2|9
1640193800000|2021-12-22 17:23:20|342.29|338.19|342.32|338.22|342.35|338.25|342.28|338.18|10
1640193810000|2021-12-22 17:23:30|342.31|338.21|342.31|338.21|342.34|338.24|342.29|338.19|5
1640193820000|2021-12-22 17:23:40|342.34|338.24|342.5|338.4|342.5|338.4|342.34|338.24|9
1640193840000|2021-12-22 17:24:00|342.49|338.39|342.48|338.38|342.49|338.39|342.48|338.38|2
1640193850000|2021-12-22 17:24:10|342.41|338.31|342.29|338.19|342.41|338.31|342.28|338.18|9
1640193860000|2021-12-22 17:24:20|342.28|338.18|341.83|337.73|342.28|338.18|341.83|337.73|20
1640193870000|2021-12-22 17:24:30|341.86|337.76|341.62|337.52|341.88|337.78|341.62|337.52|19
1640193880000|2021-12-22 17:24:40|341.61|337.51|341.76|337.66|341.76|337.66|341.61|337.51|8
1640193890000|2021-12-22 17:24:50|341.77|337.67|341.77|337.67|341.82|337.72|341.76|337.66|18
1640193900000|2021-12-22 17:25:00|341.76|337.66|341.68|337.58|341.8|337.7|341.67|337.57|16
1640193910000|2021-12-22 17:25:10|341.67|337.57|341.66|337.56|341.74|337.64|341.66|337.56|9
1640193920000|2021-12-22 17:25:20|341.67|337.57|341.62|337.52|341.67|337.57|341.62|337.52|5
1640193930000|2021-12-22 17:25:30|341.61|337.51|341.58|337.48|341.65|337.55|341.51|337.41|17
1640193940000|2021-12-22 17:25:40|341.6|337.5|341.6|337.5|341.62|337.52|341.5|337.4|24
1640193950000|2021-12-22 17:25:50|341.57|337.47|341.52|337.42|341.6|337.5|341.52|337.42|10
1640193960000|2021-12-22 17:26:00|341.54|337.44|341.58|337.48|341.58|337.48|341.5|337.4|10
1640193970000|2021-12-22 17:26:10|341.57|337.47|341.56|337.46|341.6|337.5|341.54|337.44|9
1640193980000|2021-12-22 17:26:20|341.54|337.44|341.43|337.33|341.54|337.44|341.4|337.3|15
1640193990000|2021-12-22 17:26:30|341.42|337.32|341.51|337.41|341.51|337.41|341.42|337.32|15
1640194000000|2021-12-22 17:26:40|341.5|337.4|341.46|337.36|341.51|337.41|341.4|337.3|11
1640194010000|2021-12-22 17:26:50|341.45|337.35|341.49|337.39|341.49|337.39|341.45|337.35|11
1640194020000|2021-12-22 17:27:00|341.53|337.43|341.42|337.32|341.53|337.43|341.39|337.29|14
1640194030000|2021-12-22 17:27:10|341.43|337.33|341.32|337.22|341.48|337.38|341.3|337.2|18
1640194040000|2021-12-22 17:27:20|341.37|337.27|341.11|337.01|341.45|337.35|341.11|337.01|13
1640194050000|2021-12-22 17:27:30|341.12|337.02|341.06|336.96|341.12|337.02|341.03|336.93|25
1640194060000|2021-12-22 17:27:40|341.05|336.95|341.06|336.96|341.08|336.98|341.03|336.93|11
1640194070000|2021-12-22 17:27:50|341.05|336.95|341.08|336.98|341.08|336.98|341.04|336.94|10
1640194080000|2021-12-22 17:28:00|341.07|336.97|341.04|336.94|341.07|336.97|341.03|336.93|12
1640194090000|2021-12-22 17:28:10|341.05|336.95|341.31|337.21|341.31|337.21|341.04|336.94|17
1640194100000|2021-12-22 17:28:20|341.32|337.22|341.2|337.1|341.32|337.22|341.18|337.08|21
1640194110000|2021-12-22 17:28:30|341.21|337.11|341.18|337.08|341.23|337.13|341.17|337.07|13
1640194120000|2021-12-22 17:28:40|341.19|337.09|341.26|337.16|341.27|337.17|341.18|337.08|10
1640194130000|2021-12-22 17:28:50|341.23|337.13|341.27|337.17|341.29|337.19|341.23|337.13|7
1640194140000|2021-12-22 17:29:00|341.26|337.16|341.29|337.19|341.32|337.22|341.22|337.12|9
1640194150000|2021-12-22 17:29:10|341.32|337.22|341.35|337.25|341.4|337.3|341.32|337.22|12
1640194160000|2021-12-22 17:29:20|341.33|337.23|341.16|337.06|341.33|337.23|341.13|337.03|16
1640194170000|2021-12-22 17:29:30|341.18|337.08|341.19|337.09|341.21|337.11|341.12|337.02|18
1640194180000|2021-12-22 17:29:40|341.2|337.1|340.91|336.81|341.2|337.1|340.91|336.81|19
1640194190000|2021-12-22 17:29:50|340.9|336.8|340.71|336.61|340.91|336.81|340.71|336.61|20
1640194200000|2021-12-22 17:30:00|340.72|336.62|340.84|336.74|340.84|336.74|340.68|336.58|14
1640194210000|2021-12-22 17:30:10|340.88|336.78|340.81|336.71|340.89|336.79|340.81|336.71|7
1640194220000|2021-12-22 17:30:20|340.82|336.72|340.77|336.67|340.85|336.75|340.73|336.63|21
1640194230000|2021-12-22 17:30:30|340.73|336.63|340.66|336.56|340.76|336.66|340.63|336.53|12
1640194240000|2021-12-22 17:30:40|340.69|336.59|340.47|336.37|340.71|336.61|340.47|336.37|16
1640194250000|2021-12-22 17:30:50|340.48|336.38|340.5|336.4|340.54|336.44|340.45|336.35|11
1640194260000|2021-12-22 17:31:00|340.49|336.39|340.47|336.37|340.55|336.45|340.44|336.34|14
1640194270000|2021-12-22 17:31:10|340.44|336.34|340.59|336.49|340.59|336.49|340.44|336.34|11
1640194280000|2021-12-22 17:31:20|340.58|336.48|340.92|336.82|340.92|336.82|340.58|336.48|17
1640194290000|2021-12-22 17:31:30|340.93|336.83|341.16|337.06|341.18|337.08|340.91|336.81|16
1640194300000|2021-12-22 17:31:40|341.15|337.05|341.08|336.98|341.15|337.05|341.08|336.98|10
1640194310000|2021-12-22 17:31:50|341.1|337|341.11|337.01|341.12|337.02|341.07|336.97|8
1640194320000|2021-12-22 17:32:00|341.1|337|341.07|336.97|341.12|337.02|341.07|336.97|9
1640194330000|2021-12-22 17:32:10|341.09|336.99|341.13|337.03|341.13|337.03|341.09|336.99|3
1640194340000|2021-12-22 17:32:20|341.12|337.02|341.13|337.03|341.13|337.03|341.12|337.02|2
1640194350000|2021-12-22 17:32:30|341.1|337|340.94|336.84|341.13|337.03|340.93|336.83|12
1640194360000|2021-12-22 17:32:40|340.89|336.79|340.9|336.8|340.93|336.83|340.86|336.76|14
1640194370000|2021-12-22 17:32:50|340.91|336.81|340.83|336.73|340.91|336.81|340.82|336.72|15
1640194380000|2021-12-22 17:33:00|340.84|336.74|340.83|336.73|340.86|336.76|340.82|336.72|13
1640194390000|2021-12-22 17:33:10|340.85|336.75|341.02|336.92|341.02|336.92|340.85|336.75|13
1640194400000|2021-12-22 17:33:20|341.03|336.93|341.04|336.94|341.05|336.95|341.03|336.93|3
1640194410000|2021-12-22 17:33:30|341.08|336.98|340.92|336.82|341.1|337|340.9|336.8|17
1640194420000|2021-12-22 17:33:40|340.93|336.83|340.76|336.66|340.94|336.84|340.75|336.65|14
1640194430000|2021-12-22 17:33:50|340.77|336.67|340.79|336.69|340.82|336.72|340.76|336.66|6
1640194440000|2021-12-22 17:34:00|340.84|336.74|340.82|336.72|340.84|336.74|340.8|336.7|7
1640194450000|2021-12-22 17:34:10|340.83|336.73|340.54|336.44|340.83|336.73|340.54|336.44|19
1640194460000|2021-12-22 17:34:20|340.53|336.43|340.53|336.43|340.56|336.46|340.51|336.41|10
1640194470000|2021-12-22 17:34:30|340.54|336.44|340.61|336.51|340.66|336.56|340.54|336.44|8
1640194480000|2021-12-22 17:34:40|340.62|336.52|340.62|336.52|340.66|336.56|340.61|336.51|6
1640194490000|2021-12-22 17:34:50|340.61|336.51|340.61|336.51|340.66|336.56|340.61|336.51|6
1640194500000|2021-12-22 17:35:00|340.65|336.55|340.65|336.55|340.65|336.55|340.61|336.51|8
1640194510000|2021-12-22 17:35:10|340.66|336.56|340.65|336.55|340.72|336.62|340.65|336.55|9
1640194520000|2021-12-22 17:35:20|340.68|336.58|340.65|336.55|340.69|336.59|340.65|336.55|3
1640194530000|2021-12-22 17:35:30|340.64|336.54|340.52|336.42|340.64|336.54|340.52|336.42|13
1640194540000|2021-12-22 17:35:40|340.51|336.41|340.45|336.35|340.51|336.41|340.44|336.34|9
1640194550000|2021-12-22 17:35:50|340.43|336.33|340.45|336.35|340.55|336.45|340.42|336.32|7
1640194560000|2021-12-22 17:36:00|340.46|336.36|340.41|336.31|340.46|336.36|340.33|336.23|11
1640194570000|2021-12-22 17:36:10|340.35|336.25|340.37|336.27|340.4|336.3|340.35|336.25|15
1640194580000|2021-12-22 17:36:20|340.39|336.29|340.49|336.39|340.49|336.39|340.33|336.23|12
1640194590000|2021-12-22 17:36:30|340.5|336.4|340.51|336.41|340.51|336.41|340.5|336.4|4
1640194600000|2021-12-22 17:36:40|340.5|336.4|340.46|336.36|340.5|336.4|340.41|336.31|6
1640194610000|2021-12-22 17:36:50|340.47|336.37|340.47|336.37|340.47|336.37|340.35|336.25|8
1640194620000|2021-12-22 17:37:00|340.48|336.38|340.48|336.38|340.52|336.42|340.45|336.35|11
1640194630000|2021-12-22 17:37:10|340.47|336.37|340.46|336.36|340.52|336.42|340.44|336.34|11
1640194640000|2021-12-22 17:37:20|340.48|336.38|340.36|336.26|340.49|336.39|340.36|336.26|12
1640194650000|2021-12-22 17:37:30|340.37|336.27|340.3|336.2|340.37|336.27|340.29|336.19|9
1640194660000|2021-12-22 17:37:40|340.27|336.17|340.31|336.21|340.38|336.28|340.27|336.17|7
1640194670000|2021-12-22 17:37:50|340.3|336.2|340.31|336.21|340.33|336.23|340.3|336.2|6
1640194680000|2021-12-22 17:38:00|340.29|336.19|340.05|335.95|340.29|336.19|340.05|335.95|11
1640194690000|2021-12-22 17:38:10|340.01|335.91|340.2|336.1|340.23|336.13|340.01|335.91|18
1640194700000|2021-12-22 17:38:20|340.19|336.09|340.11|336.01|340.19|336.09|340.11|336.01|8
1640194710000|2021-12-22 17:38:30|340.06|335.96|340.01|335.91|340.06|335.96|340.01|335.91|7
1640194720000|2021-12-22 17:38:40|340.05|335.95|339.85|335.75|340.05|335.95|339.85|335.75|8
1640194730000|2021-12-22 17:38:50|339.83|335.73|339.67|335.57|339.83|335.73|339.63|335.53|15
1640194740000|2021-12-22 17:39:00|339.65|335.55|339.4|335.3|339.67|335.57|339.4|335.3|15
1640194750000|2021-12-22 17:39:10|339.36|335.26|339.15|335.05|339.37|335.27|339.15|335.05|14
1640194760000|2021-12-22 17:39:20|339.05|334.95|338.98|334.88|339.12|335.02|338.96|334.86|16
1640194770000|2021-12-22 17:39:30|338.95|334.85|338.63|334.53|338.95|334.85|338.63|334.53|22
1640194780000|2021-12-22 17:39:40|338.66|334.56|338.41|334.31|338.66|334.56|338.39|334.29|23
1640194790000|2021-12-22 17:39:50|338.39|334.29|339.31|335.21|339.31|335.21|338.39|334.29|17
1640194800000|2021-12-22 17:40:00|339.4|335.3|339.36|335.26|339.54|335.44|339.36|335.26|23
1640194810000|2021-12-22 17:40:10|339.39|335.29|339.13|335.03|339.39|335.29|339.13|335.03|22
1640194820000|2021-12-22 17:40:20|339.22|335.12|339.45|335.35|339.45|335.35|339.09|334.99|25
1640194830000|2021-12-22 17:40:30|339.46|335.36|339.5|335.4|339.56|335.46|339.43|335.33|16
1640194840000|2021-12-22 17:40:40|339.49|335.39|339.37|335.27|339.51|335.41|339.37|335.27|13
1640194850000|2021-12-22 17:40:50|339.38|335.28|339.04|334.94|339.41|335.31|339.03|334.93|17
1640194860000|2021-12-22 17:41:00|339.01|334.91|338.92|334.82|339.04|334.94|338.91|334.81|8
1640194870000|2021-12-22 17:41:10|338.9|334.8|338.76|334.66|338.94|334.84|338.7|334.6|27
1640194880000|2021-12-22 17:41:20|338.75|334.65|338.72|334.62|338.78|334.68|338.71|334.61|13
1640194890000|2021-12-22 17:41:30|338.74|334.64|338.77|334.67|338.81|334.71|338.74|334.64|10
1640194900000|2021-12-22 17:41:40|338.78|334.68|338.71|334.61|338.78|334.68|338.62|334.52|21
1640194910000|2021-12-22 17:41:50|338.72|334.62|338.69|334.59|338.73|334.63|338.68|334.58|10
1640194920000|2021-12-22 17:42:00|338.71|334.61|338.73|334.63|338.75|334.65|338.6|334.5|11
1640194930000|2021-12-22 17:42:10|338.74|334.64|338.73|334.63|338.76|334.66|338.73|334.63|6
1640194940000|2021-12-22 17:42:20|338.76|334.66|338.75|334.65|338.8|334.7|338.71|334.61|9
1640194950000|2021-12-22 17:42:30|338.74|334.64|338.74|334.64|338.78|334.68|338.74|334.64|7
1640194960000|2021-12-22 17:42:40|338.75|334.65|338.76|334.66|338.82|334.72|338.69|334.59|12
1640194970000|2021-12-22 17:42:50|338.77|334.67|338.55|334.45|338.77|334.67|338.55|334.45|18
1640194980000|2021-12-22 17:43:00|338.56|334.46|338.46|334.36|338.57|334.47|338.46|334.36|15
1640194990000|2021-12-22 17:43:10|338.44|334.34|338.44|334.34|338.51|334.41|338.33|334.23|22
1640195000000|2021-12-22 17:43:20|338.4|334.3|338.47|334.37|338.47|334.37|338.34|334.24|14
1640195010000|2021-12-22 17:43:30|338.45|334.35|338.44|334.34|338.47|334.37|338.39|334.29|10
1640195020000|2021-12-22 17:43:40|338.43|334.33|338.43|334.33|338.47|334.37|338.39|334.29|8
1640195030000|2021-12-22 17:43:50|338.45|334.35|338.42|334.32|338.45|334.35|338.42|334.32|5
1640195040000|2021-12-22 17:44:00|338.49|334.39|338.38|334.28|338.49|334.39|338.37|334.27|15
1640195050000|2021-12-22 17:44:10|338.37|334.27|337.86|333.76|338.38|334.28|337.86|333.76|14
1640195060000|2021-12-22 17:44:20|337.84|333.74|337.73|333.63|337.84|333.74|337.73|333.63|16
1640195070000|2021-12-22 17:44:30|337.78|333.68|337.41|333.31|337.79|333.69|337.41|333.31|25
1640195080000|2021-12-22 17:44:40|337.42|333.32|337.54|333.44|337.55|333.45|337.41|333.31|11
1640195090000|2021-12-22 17:44:50|337.48|333.38|337.52|333.42|337.59|333.49|337.43|333.33|17
1640195100000|2021-12-22 17:45:00|337.48|333.38|337.8|333.7|337.8|333.7|337.48|333.38|14
1640195110000|2021-12-22 17:45:10|337.79|333.69|338.19|334.09|338.19|334.09|337.79|333.69|18
1640195120000|2021-12-22 17:45:20|338.21|334.11|338.24|334.14|338.4|334.3|338.21|334.11|18
1640195130000|2021-12-22 17:45:30|338.23|334.13|338.22|334.12|338.28|334.18|338.04|333.94|23
1640195140000|2021-12-22 17:45:40|338.23|334.13|338.27|334.17|338.28|334.18|338.21|334.11|15
1640195150000|2021-12-22 17:45:50|338.26|334.16|337.73|333.63|338.26|334.16|337.72|333.62|24
1640195160000|2021-12-22 17:46:00|337.71|333.61|337.46|333.36|337.74|333.64|337.46|333.36|15
1640195170000|2021-12-22 17:46:10|337.45|333.35|337.29|333.19|337.45|333.35|337.23|333.13|20
1640195180000|2021-12-22 17:46:20|337.28|333.18|336.86|332.76|337.28|333.18|336.86|332.76|22
1640195190000|2021-12-22 17:46:30|336.76|332.66|336.66|332.56|336.76|332.66|336.45|332.35|30
1640195200000|2021-12-22 17:46:40|336.57|332.47|336.48|332.38|336.57|332.47|336.38|332.28|19
1640195210000|2021-12-22 17:46:50|336.45|332.35|336.6|332.5|336.99|332.89|336.45|332.35|29
1640195220000|2021-12-22 17:47:00|336.58|332.48|336.57|332.47|336.73|332.63|336.57|332.47|18
1640195230000|2021-12-22 17:47:10|336.55|332.45|336.55|332.45|336.55|332.45|336.52|332.42|6
1640195240000|2021-12-22 17:47:20|336.63|332.53|337.24|333.14|337.24|333.14|336.63|332.53|21
1640195250000|2021-12-22 17:47:30|337.26|333.16|336.96|332.86|337.27|333.17|336.96|332.86|21
1640195260000|2021-12-22 17:47:40|337|332.9|337.19|333.09|337.28|333.18|336.98|332.88|27
1640195270000|2021-12-22 17:47:50|337.18|333.08|336.84|332.74|337.21|333.11|336.84|332.74|15
1640195280000|2021-12-22 17:48:00|336.85|332.75|337.04|332.94|337.04|332.94|336.84|332.74|18
1640195290000|2021-12-22 17:48:10|337.08|332.98|337.12|333.02|337.2|333.1|337.08|332.98|17
1640195300000|2021-12-22 17:48:20|337.11|333.01|337.33|333.23|337.33|333.23|337.11|333.01|12
1640195310000|2021-12-22 17:48:30|337.31|333.21|337.46|333.36|337.46|333.36|337.31|333.21|14
1640195320000|2021-12-22 17:48:40|337.43|333.33|337.46|333.36|337.5|333.4|337.43|333.33|5
1640195330000|2021-12-22 17:48:50|337.47|333.37|337.53|333.43|337.56|333.46|337.47|333.37|16
1640195340000|2021-12-22 17:49:00|337.55|333.45|337.56|333.46|337.62|333.52|337.54|333.44|11
1640195350000|2021-12-22 17:49:10|337.58|333.48|337.58|333.48|337.63|333.53|337.56|333.46|11
1640195360000|2021-12-22 17:49:20|337.56|333.46|337.5|333.4|337.57|333.47|337.5|333.4|7
1640195370000|2021-12-22 17:49:30|337.53|333.43|337.53|333.43|337.53|333.43|337.52|333.42|3
1640195380000|2021-12-22 17:49:40|337.5|333.4|337.4|333.3|337.51|333.41|337.4|333.3|13
1640195390000|2021-12-22 17:49:50|337.39|333.29|337.2|333.1|337.39|333.29|337.2|333.1|16
1640195400000|2021-12-22 17:50:00|337.11|333.01|337.27|333.17|337.27|333.17|337.11|333.01|19
1640195410000|2021-12-22 17:50:10|337.25|333.15|337.39|333.29|337.39|333.29|337.24|333.14|13
1640195420000|2021-12-22 17:50:20|337.43|333.33|337.43|333.33|337.43|333.33|337.43|333.33|1
1640195430000|2021-12-22 17:50:30|337.46|333.36|337.46|333.36|337.47|333.37|337.46|333.36|3
1640195440000|2021-12-22 17:50:40|337.47|333.37|337.47|333.37|337.47|333.37|337.47|333.37|1
1640195450000|2021-12-22 17:50:50|337.46|333.36|337.61|333.51|337.61|333.51|337.46|333.36|8
1640195460000|2021-12-22 17:51:00|337.64|333.54|337.62|333.52|337.64|333.54|337.62|333.52|3
1640195470000|2021-12-22 17:51:10|337.61|333.51|337.73|333.63|337.77|333.67|337.61|333.51|12
1640195480000|2021-12-22 17:51:20|337.76|333.66|337.8|333.7|337.8|333.7|337.74|333.64|6
1640195490000|2021-12-22 17:51:30|337.81|333.71|337.81|333.71|337.81|333.71|337.8|333.7|3
1640195500000|2021-12-22 17:51:40|337.79|333.69|337.57|333.47|337.79|333.69|337.56|333.46|21
1640195510000|2021-12-22 17:51:50|337.58|333.48|337.64|333.54|337.64|333.54|337.57|333.47|11
1640195520000|2021-12-22 17:52:00|337.67|333.57|337.67|333.57|337.67|333.57|337.64|333.54|6
1640195530000|2021-12-22 17:52:10|337.66|333.56|337.68|333.58|337.69|333.59|337.62|333.52|6
1640195540000|2021-12-22 17:52:20|337.66|333.56|337.54|333.44|337.67|333.57|337.54|333.44|5
1640195550000|2021-12-22 17:52:30|337.53|333.43|337.34|333.24|337.53|333.43|337.34|333.24|11
1640195560000|2021-12-22 17:52:40|337.35|333.25|337.41|333.31|337.41|333.31|337.33|333.23|8
1640195570000|2021-12-22 17:52:50|337.42|333.32|337.44|333.34|337.51|333.41|337.42|333.32|10
1640195580000|2021-12-22 17:53:00|337.42|333.32|337.41|333.31|337.48|333.38|337.39|333.29|6
1640195590000|2021-12-22 17:53:10|337.39|333.29|337.41|333.31|337.41|333.31|337.34|333.24|5
1640195600000|2021-12-22 17:53:20|337.42|333.32|337.5|333.4|337.51|333.41|337.42|333.32|15
1640195610000|2021-12-22 17:53:30|337.45|333.35|337.46|333.36|337.5|333.4|337.4|333.3|13
1640195620000|2021-12-22 17:53:40|337.47|333.37|337.46|333.36|337.51|333.41|337.43|333.33|13
1640195630000|2021-12-22 17:53:50|337.44|333.34|337.53|333.43|337.53|333.43|337.44|333.34|7
1640195640000|2021-12-22 17:54:00|337.54|333.44|337.65|333.55|337.67|333.57|337.54|333.44|6
1640195650000|2021-12-22 17:54:10|337.63|333.53|337.67|333.57|337.67|333.57|337.63|333.53|4
1640195660000|2021-12-22 17:54:20|337.68|333.58|337.7|333.6|337.71|333.61|337.68|333.58|6
1640195670000|2021-12-22 17:54:30|337.69|333.59|337.57|333.47|337.7|333.6|337.57|333.47|8
1640195680000|2021-12-22 17:54:40|337.56|333.46|337.65|333.55|337.69|333.59|337.53|333.43|9
1640195690000|2021-12-22 17:54:50|337.67|333.57|337.67|333.57|337.67|333.57|337.58|333.48|9
1640195700000|2021-12-22 17:55:00|337.64|333.54|337.67|333.57|337.68|333.58|337.64|333.54|6
1640195710000|2021-12-22 17:55:10|337.66|333.56|337.66|333.56|337.69|333.59|337.64|333.54|7
1640195720000|2021-12-22 17:55:20|337.68|333.58|337.66|333.56|337.68|333.58|337.66|333.56|2
1640195730000|2021-12-22 17:55:30|337.67|333.57|337.69|333.59|337.69|333.59|337.66|333.56|4
1640195740000|2021-12-22 17:55:40|337.7|333.6|337.64|333.54|337.7|333.6|337.64|333.54|11
1640195750000|2021-12-22 17:55:50|337.66|333.56|337.66|333.56|337.69|333.59|337.66|333.56|3
1640195770000|2021-12-22 17:56:10|337.65|333.55|337.46|333.36|337.67|333.57|337.44|333.34|20
1640195780000|2021-12-22 17:56:20|337.45|333.35|337.35|333.25|337.45|333.35|337.34|333.24|8
1640195790000|2021-12-22 17:56:30|337.34|333.24|337.48|333.38|337.48|333.38|337.34|333.24|11
1640195800000|2021-12-22 17:56:40|337.45|333.35|337.57|333.47|337.57|333.47|337.44|333.34|10
1640195810000|2021-12-22 17:56:50|337.6|333.5|337.65|333.55|337.65|333.55|337.6|333.5|6
1640195820000|2021-12-22 17:57:00|337.64|333.54|337.61|333.51|337.64|333.54|337.6|333.5|6
1640195830000|2021-12-22 17:57:10|337.62|333.52|337.62|333.52|337.63|333.53|337.62|333.52|5
1640195840000|2021-12-22 17:57:20|337.63|333.53|337.61|333.51|337.63|333.53|337.61|333.51|3
1640195850000|2021-12-22 17:57:30|337.62|333.52|337.62|333.52|337.62|333.52|337.61|333.51|5
1640195860000|2021-12-22 17:57:40|337.61|333.51|337.53|333.43|337.61|333.51|337.48|333.38|12
1640195870000|2021-12-22 17:57:50|337.54|333.44|337.54|333.44|337.54|333.44|337.54|333.44|1
1640195880000|2021-12-22 17:58:00|337.52|333.42|337.52|333.42|337.54|333.44|337.52|333.42|8
1640195890000|2021-12-22 17:58:10|337.51|333.41|337.44|333.34|337.51|333.41|337.41|333.31|13
1640195900000|2021-12-22 17:58:20|337.43|333.33|337.38|333.28|337.44|333.34|337.37|333.27|8
1640195910000|2021-12-22 17:58:30|337.37|333.27|337.26|333.16|337.39|333.29|337.26|333.16|17
1640195920000|2021-12-22 17:58:40|337.25|333.15|337.23|333.13|337.25|333.15|337.18|333.08|6
1640195930000|2021-12-22 17:58:50|337.22|333.12|337.23|333.13|337.25|333.15|337.15|333.05|15
1640195940000|2021-12-22 17:59:00|337.21|333.11|337.23|333.13|337.24|333.14|337.2|333.1|7
1640195950000|2021-12-22 17:59:10|337.22|333.12|337.19|333.09|337.24|333.14|337.19|333.09|5
1640195960000|2021-12-22 17:59:20|337.2|333.1|337.15|333.05|337.2|333.1|337.15|333.05|2
1640195970000|2021-12-22 17:59:30|337.17|333.07|337.22|333.12|337.24|333.14|337.17|333.07|4
1640195980000|2021-12-22 17:59:40|337.25|333.15|337.25|333.15|337.26|333.16|337.23|333.13|15
1640195990000|2021-12-22 17:59:50|337.23|333.13|337.25|333.15|337.26|333.16|337.23|333.13|9
1640196000000|2021-12-22 18:00:00|337.24|333.14|337.1|333|337.25|333.15|337.07|332.97|15
1640196010000|2021-12-22 18:00:10|337.13|333.03|337|332.9|337.13|333.03|337|332.9|9
1640196020000|2021-12-22 18:00:20|337.01|332.91|337.08|332.98|337.11|333.01|337.01|332.91|9
1640196030000|2021-12-22 18:00:30|337.07|332.97|337.05|332.95|337.11|333.01|337.04|332.94|11
1640196040000|2021-12-22 18:00:40|337.04|332.94|337.04|332.94|337.06|332.96|337|332.9|9
1640196050000|2021-12-22 18:00:50|337.01|332.91|337.01|332.91|337.03|332.93|337.01|332.91|4
1640196060000|2021-12-22 18:01:00|336.98|332.88|337.01|332.91|337.01|332.91|336.97|332.87|9
1640196070000|2021-12-22 18:01:10|337|332.9|336.98|332.88|337|332.9|336.96|332.86|10
1640196080000|2021-12-22 18:01:20|336.94|332.84|337.01|332.91|337.05|332.95|336.94|332.84|6
1640196090000|2021-12-22 18:01:30|337.02|332.92|336.98|332.88|337.02|332.92|336.98|332.88|3
1640196100000|2021-12-22 18:01:40|336.96|332.86|336.98|332.88|336.98|332.88|336.94|332.84|9
1640196110000|2021-12-22 18:01:50|336.96|332.86|336.98|332.88|336.99|332.89|336.96|332.86|4
1640196120000|2021-12-22 18:02:00|336.99|332.89|337.17|333.07|337.17|333.07|336.99|332.89|12
1640196130000|2021-12-22 18:02:10|337.19|333.09|337.31|333.21|337.31|333.21|337.19|333.09|5
1640196140000|2021-12-22 18:02:20|337.3|333.2|337.38|333.28|337.42|333.32|337.3|333.2|9
1640196150000|2021-12-22 18:02:30|337.41|333.31|337.95|333.85|337.95|333.85|337.41|333.31|19
1640196160000|2021-12-22 18:02:40|337.94|333.84|337.77|333.67|337.98|333.88|337.76|333.66|12
1640196170000|2021-12-22 18:02:50|337.8|333.7|337.75|333.65|337.89|333.79|337.75|333.65|9
1640196180000|2021-12-22 18:03:00|337.76|333.66|337.82|333.72|337.82|333.72|337.73|333.63|9
1640196190000|2021-12-22 18:03:10|337.83|333.73|338.03|333.93|338.11|334.01|337.8|333.7|10
1640196200000|2021-12-22 18:03:20|338.11|334.01|338.28|334.18|338.31|334.21|338.11|334.01|13
1640196210000|2021-12-22 18:03:30|338.29|334.19|338.29|334.19|338.29|334.19|338.28|334.18|3
1640196220000|2021-12-22 18:03:40|338.28|334.18|338.27|334.17|338.29|334.19|338.27|334.17|5
1640196230000|2021-12-22 18:03:50|338.31|334.21|338.31|334.21|338.35|334.25|338.25|334.15|12
1640196240000|2021-12-22 18:04:00|338.32|334.22|337.98|333.88|338.32|334.22|337.96|333.86|13
1640196250000|2021-12-22 18:04:10|337.96|333.86|337.99|333.89|337.99|333.89|337.71|333.61|20
1640196260000|2021-12-22 18:04:20|338|333.9|337.99|333.89|338|333.9|337.95|333.85|13
1640196270000|2021-12-22 18:04:30|338|333.9|337.9|333.8|338.01|333.91|337.89|333.79|13
1640196280000|2021-12-22 18:04:40|337.89|333.79|337.79|333.69|337.89|333.79|337.78|333.68|10
1640196290000|2021-12-22 18:04:50|337.84|333.74|337.85|333.75|337.91|333.81|337.84|333.74|11
1640196300000|2021-12-22 18:05:00|337.87|333.77|337.91|333.81|337.91|333.81|337.81|333.71|9
1640196310000|2021-12-22 18:05:10|337.9|333.8|337.89|333.79|337.9|333.8|337.83|333.73|8
1640196320000|2021-12-22 18:05:20|337.88|333.78|337.87|333.77|337.88|333.78|337.87|333.77|2
1640196330000|2021-12-22 18:05:30|337.88|333.78|337.81|333.71|337.88|333.78|337.81|333.71|9
1640196340000|2021-12-22 18:05:40|337.8|333.7|337.77|333.67|337.8|333.7|337.73|333.63|16
1640196350000|2021-12-22 18:05:50|337.78|333.68|337.8|333.7|337.8|333.7|337.78|333.68|5
1640196360000|2021-12-22 18:06:00|337.79|333.69|337.69|333.59|337.79|333.69|337.68|333.58|17
1640196370000|2021-12-22 18:06:10|337.71|333.61|337.84|333.74|337.84|333.74|337.71|333.61|12
1640196380000|2021-12-22 18:06:20|337.85|333.75|337.86|333.76|337.93|333.83|337.81|333.71|10
1640196390000|2021-12-22 18:06:30|337.83|333.73|337.42|333.32|337.83|333.73|337.42|333.32|21
1640196400000|2021-12-22 18:06:40|337.43|333.33|337.38|333.28|337.43|333.33|337.22|333.12|15
1640196410000|2021-12-22 18:06:50|337.39|333.29|337.51|333.41|337.54|333.44|337.39|333.29|17
1640196420000|2021-12-22 18:07:00|337.53|333.43|337.54|333.44|337.59|333.49|337.51|333.41|14
1640196430000|2021-12-22 18:07:10|337.55|333.45|337.58|333.48|337.58|333.48|337.54|333.44|9
1640196440000|2021-12-22 18:07:20|337.59|333.49|337.69|333.59|337.69|333.59|337.59|333.49|7
1640196450000|2021-12-22 18:07:30|337.7|333.6|337.76|333.66|337.76|333.66|337.67|333.57|5
1640196470000|2021-12-22 18:07:50|337.78|333.68|337.79|333.69|337.79|333.69|337.77|333.67|5
1640196480000|2021-12-22 18:08:00|337.83|333.73|337.77|333.67|337.83|333.73|337.72|333.62|6
1640196490000|2021-12-22 18:08:10|337.81|333.71|337.81|333.71|337.81|333.71|337.81|333.71|1
1640196500000|2021-12-22 18:08:20|337.8|333.7|338.1|334|338.15|334.05|337.8|333.7|14
1640196510000|2021-12-22 18:08:30|338.16|334.06|338.15|334.05|338.16|334.06|338.15|334.05|2
1640196520000|2021-12-22 18:08:40|338.16|334.06|338.15|334.05|338.16|334.06|338.13|334.03|11
1640196530000|2021-12-22 18:08:50|338.16|334.06|338.16|334.06|338.16|334.06|338.15|334.05|3
1640196540000|2021-12-22 18:09:00|338.19|334.09|338.16|334.06|338.19|334.09|338.11|334.01|5
1640196550000|2021-12-22 18:09:10|338.14|334.04|337.87|333.77|338.17|334.07|337.85|333.75|13
1640196560000|2021-12-22 18:09:20|337.88|333.78|337.89|333.79|337.9|333.8|337.85|333.75|14
1640196570000|2021-12-22 18:09:30|337.9|333.8|338.02|333.92|338.03|333.93|337.9|333.8|6
1640196580000|2021-12-22 18:09:40|338|333.9|338.01|333.91|338.02|333.92|338|333.9|7
1640196590000|2021-12-22 18:09:50|338.03|333.93|338.14|334.04|338.14|334.04|338.03|333.93|8
1640196600000|2021-12-22 18:10:00|338.1|334|338.12|334.02|338.15|334.05|338.1|334|3
1640196610000|2021-12-22 18:10:10|338.2|334.1|338.1|334|338.2|334.1|338.1|334|3
1640196630000|2021-12-22 18:10:30|338.05|333.95|338.12|334.02|338.12|334.02|338.05|333.95|2
1640196640000|2021-12-22 18:10:40|338.17|334.07|338.22|334.12|338.23|334.13|338.17|334.07|3
1640196650000|2021-12-22 18:10:50|338.23|334.13|338.22|334.12|338.24|334.14|338.15|334.05|9
1640196660000|2021-12-22 18:11:00|338.2|334.1|338.2|334.1|338.2|334.1|338.17|334.07|4
1640196670000|2021-12-22 18:11:10|338.21|334.11|338.19|334.09|338.21|334.11|338.17|334.07|13
1640196680000|2021-12-22 18:11:20|338.18|334.08|338.16|334.06|338.19|334.09|338.16|334.06|3
1640196690000|2021-12-22 18:11:30|338.18|334.08|338.13|334.03|338.19|334.09|338.08|333.98|14
1640196700000|2021-12-22 18:11:40|338.14|334.04|338.12|334.02|338.14|334.04|338.12|334.02|6
1640196710000|2021-12-22 18:11:50|338.14|334.04|338.17|334.07|338.17|334.07|338.1|334|5
1640196720000|2021-12-22 18:12:00|338.18|334.08|338.2|334.1|338.2|334.1|338.17|334.07|6
1640196730000|2021-12-22 18:12:10|338.19|334.09|338.1|334|338.21|334.11|338.09|333.99|12
1640196740000|2021-12-22 18:12:20|338.09|333.99|338.11|334.01|338.11|334.01|338.09|333.99|7
1640196750000|2021-12-22 18:12:30|338.13|334.03|338.15|334.05|338.17|334.07|338.13|334.03|4
1640196760000|2021-12-22 18:12:40|338.16|334.06|338.19|334.09|338.2|334.1|338.16|334.06|6
1640196770000|2021-12-22 18:12:50|338.2|334.1|338.18|334.08|338.21|334.11|338.17|334.07|8
1640196780000|2021-12-22 18:13:00|338.19|334.09|338.22|334.12|338.22|334.12|338.19|334.09|4
1640196790000|2021-12-22 18:13:10|338.21|334.11|338.14|334.04|338.21|334.11|338.14|334.04|9
1640196800000|2021-12-22 18:13:20|338.16|334.06|338.22|334.12|338.22|334.12|338.16|334.06|5
1640196810000|2021-12-22 18:13:30|338.24|334.14|338.29|334.19|338.29|334.19|338.21|334.11|8
1640196820000|2021-12-22 18:13:40|338.3|334.2|338.4|334.3|338.4|334.3|338.3|334.2|10
1640196830000|2021-12-22 18:13:50|338.38|334.28|338.42|334.32|338.45|334.35|338.38|334.28|5
1640196840000|2021-12-22 18:14:00|338.39|334.29|338.23|334.13|338.39|334.29|338.23|334.13|6
1640196850000|2021-12-22 18:14:10|338.24|334.14|338.24|334.14|338.24|334.14|338.24|334.14|1
1640196860000|2021-12-22 18:14:20|338.26|334.16|338.25|334.15|338.26|334.16|338.24|334.14|3
1640196870000|2021-12-22 18:14:30|338.26|334.16|338.37|334.27|338.4|334.3|338.26|334.16|12
1640196880000|2021-12-22 18:14:40|338.36|334.26|338.33|334.23|338.36|334.26|338.32|334.22|8
1640196890000|2021-12-22 18:14:50|338.35|334.25|338.39|334.29|338.4|334.3|338.35|334.25|11
1640196900000|2021-12-22 18:15:00|338.4|334.3|338.39|334.29|338.4|334.3|338.39|334.29|4
1640196910000|2021-12-22 18:15:10|338.41|334.31|338.39|334.29|338.41|334.31|338.39|334.29|4
1640196920000|2021-12-22 18:15:20|338.37|334.27|338.4|334.3|338.4|334.3|338.37|334.27|4
1640196930000|2021-12-22 18:15:30|338.37|334.27|338.22|334.12|338.37|334.27|338.22|334.12|12
1640196940000|2021-12-22 18:15:40|338.21|334.11|338.11|334.01|338.22|334.12|338.1|334|12
1640196950000|2021-12-22 18:15:50|338.13|334.03|338.19|334.09|338.25|334.15|338.13|334.03|16
1640196960000|2021-12-22 18:16:00|338.2|334.1|338.21|334.11|338.23|334.13|338.2|334.1|9
1640196970000|2021-12-22 18:16:10|338.22|334.12|338.4|334.3|338.42|334.32|338.22|334.12|13
1640196980000|2021-12-22 18:16:20|338.42|334.32|338.53|334.43|338.55|334.45|338.41|334.31|10
1640196990000|2021-12-22 18:16:30|338.54|334.44|338.54|334.44|338.54|334.44|338.54|334.44|1
1640197000000|2021-12-22 18:16:40|338.6|334.5|338.67|334.57|338.67|334.57|338.56|334.46|8
1640197010000|2021-12-22 18:16:50|338.65|334.55|338.84|334.74|338.85|334.75|338.65|334.55|12
1640197020000|2021-12-22 18:17:00|338.81|334.71|338.83|334.73|338.83|334.73|338.79|334.69|8
1640197030000|2021-12-22 18:17:10|338.85|334.75|338.87|334.77|338.87|334.77|338.84|334.74|5
1640197040000|2021-12-22 18:17:20|338.85|334.75|338.86|334.76|338.87|334.77|338.85|334.75|3
1640197050000|2021-12-22 18:17:30|338.85|334.75|338.85|334.75|338.86|334.76|338.84|334.74|7
1640197060000|2021-12-22 18:17:40|338.84|334.74|338.85|334.75|338.85|334.75|338.84|334.74|2
1640197070000|2021-12-22 18:17:50|338.86|334.76|338.66|334.56|338.87|334.77|338.66|334.56|10
1640197080000|2021-12-22 18:18:00|338.65|334.55|338.57|334.47|338.68|334.58|338.56|334.46|19
1640197090000|2021-12-22 18:18:10|338.56|334.46|338.71|334.61|338.72|334.62|338.55|334.45|16
1640197100000|2021-12-22 18:18:20|338.73|334.63|338.74|334.64|338.75|334.65|338.71|334.61|7
1640197110000|2021-12-22 18:18:30|338.72|334.62|338.73|334.63|338.74|334.64|338.71|334.61|7
1640197120000|2021-12-22 18:18:40|338.74|334.64|338.78|334.68|338.78|334.68|338.74|334.64|3
1640197130000|2021-12-22 18:18:50|338.8|334.7|338.8|334.7|338.8|334.7|338.79|334.69|3
1640197140000|2021-12-22 18:19:00|338.79|334.69|338.81|334.71|338.81|334.71|338.78|334.68|6
1640197150000|2021-12-22 18:19:10|338.82|334.72|338.9|334.8|338.9|334.8|338.82|334.72|11
1640197160000|2021-12-22 18:19:20|338.91|334.81|339.03|334.93|339.03|334.93|338.91|334.81|6
1640197170000|2021-12-22 18:19:30|338.98|334.88|338.95|334.85|338.98|334.88|338.91|334.81|5
1640197180000|2021-12-22 18:19:40|339.02|334.92|339.03|334.93|339.03|334.93|339.02|334.92|4
1640197190000|2021-12-22 18:19:50|338.98|334.88|338.82|334.72|338.98|334.88|338.82|334.72|12
1640197200000|2021-12-22 18:20:00|338.81|334.71|338.81|334.71|338.83|334.73|338.8|334.7|9
1640197210000|2021-12-22 18:20:10|338.82|334.72|338.81|334.71|338.83|334.73|338.81|334.71|8
1640197220000|2021-12-22 18:20:20|338.82|334.72|338.81|334.71|338.82|334.72|338.81|334.71|2
1640197230000|2021-12-22 18:20:30|338.82|334.72|338.81|334.71|338.83|334.73|338.8|334.7|7
1640197240000|2021-12-22 18:20:40|338.82|334.72|338.76|334.66|338.83|334.73|338.76|334.66|9
1640197250000|2021-12-22 18:20:50|338.75|334.65|338.83|334.73|338.83|334.73|338.7|334.6|14
1640197260000|2021-12-22 18:21:00|338.82|334.72|338.83|334.73|338.86|334.76|338.82|334.72|9
1640197270000|2021-12-22 18:21:10|338.85|334.75|338.85|334.75|338.86|334.76|338.84|334.74|5
1640197280000|2021-12-22 18:21:20|338.84|334.74|338.91|334.81|338.91|334.81|338.83|334.73|12
1640197290000|2021-12-22 18:21:30|338.9|334.8|338.91|334.81|338.92|334.82|338.9|334.8|3
1640197300000|2021-12-22 18:21:40|338.9|334.8|338.9|334.8|338.91|334.81|338.9|334.8|5
1640197330000|2021-12-22 18:22:10|338.91|334.81|339.04|334.94|339.04|334.94|338.9|334.8|11
1640197340000|2021-12-22 18:22:20|339.1|335|339.2|335.1|339.24|335.14|339.1|335|12
1640197350000|2021-12-22 18:22:30|339.22|335.12|339.2|335.1|339.22|335.12|339.2|335.1|2
1640197360000|2021-12-22 18:22:40|339.22|335.12|339.22|335.12|339.22|335.12|339.2|335.1|3
1640197370000|2021-12-22 18:22:50|339.2|335.1|339.42|335.32|339.43|335.33|339.2|335.1|10
1640197380000|2021-12-22 18:23:00|339.43|335.33|339.4|335.3|339.45|335.35|339.34|335.24|10
1640197390000|2021-12-22 18:23:10|339.32|335.22|339.38|335.28|339.38|335.28|339.32|335.22|6
1640197400000|2021-12-22 18:23:20|339.42|335.32|339.47|335.37|339.47|335.37|339.38|335.28|15
1640197410000|2021-12-22 18:23:30|339.49|335.39|339.39|335.29|339.51|335.41|339.36|335.26|15
1640197420000|2021-12-22 18:23:40|339.41|335.31|339.32|335.22|339.41|335.31|339.31|335.21|7
1640197430000|2021-12-22 18:23:50|339.39|335.29|339.38|335.28|339.39|335.29|339.32|335.22|13
1640197440000|2021-12-22 18:24:00|339.41|335.31|339.6|335.5|339.6|335.5|339.39|335.29|5
1640197450000|2021-12-22 18:24:10|339.62|335.52|339.53|335.43|339.72|335.62|339.53|335.43|21
1640197460000|2021-12-22 18:24:20|339.52|335.42|339.4|335.3|339.52|335.42|339.36|335.26|17
1640197470000|2021-12-22 18:24:30|339.39|335.29|339.47|335.37|339.47|335.37|339.39|335.29|15
1640197480000|2021-12-22 18:24:40|339.46|335.36|339.48|335.38|339.48|335.38|339.46|335.36|3
1640197490000|2021-12-22 18:24:50|339.47|335.37|339.35|335.25|339.48|335.38|339.35|335.25|10
1640197500000|2021-12-22 18:25:00|339.34|335.24|339.67|335.57|339.67|335.57|339.32|335.22|15
1640197510000|2021-12-22 18:25:10|339.66|335.56|339.81|335.71|339.81|335.71|339.66|335.56|15
1640197520000|2021-12-22 18:25:20|339.82|335.72|339.78|335.68|339.82|335.72|339.77|335.67|5
1640197530000|2021-12-22 18:25:30|339.79|335.69|339.79|335.69|339.82|335.72|339.77|335.67|8
1640197540000|2021-12-22 18:25:40|339.77|335.67|339.83|335.73|339.83|335.73|339.77|335.67|8
1640197550000|2021-12-22 18:25:50|339.9|335.8|339.89|335.79|339.93|335.83|339.82|335.72|15
1640197560000|2021-12-22 18:26:00|339.87|335.77|339.63|335.53|339.88|335.78|339.62|335.52|23
1640197570000|2021-12-22 18:26:10|339.61|335.51|339.58|335.48|339.61|335.51|339.58|335.48|4
1640197580000|2021-12-22 18:26:20|339.6|335.5|339.57|335.47|339.6|335.5|339.57|335.47|2
1640197590000|2021-12-22 18:26:30|339.59|335.49|339.56|335.46|339.6|335.5|339.56|335.46|3
1640197600000|2021-12-22 18:26:40|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640197610000|2021-12-22 18:26:50|339.56|335.46|339.42|335.32|339.56|335.46|339.42|335.32|16
1640197620000|2021-12-22 18:27:00|339.48|335.38|339.58|335.48|339.58|335.48|339.48|335.38|7
1640197630000|2021-12-22 18:27:10|339.59|335.49|339.61|335.51|339.61|335.51|339.59|335.49|5
1640197640000|2021-12-22 18:27:20|339.6|335.5|339.6|335.5|339.61|335.51|339.6|335.5|3
1640197650000|2021-12-22 18:27:30|339.59|335.49|339.6|335.5|339.6|335.5|339.59|335.49|4
1640197660000|2021-12-22 18:27:40|339.61|335.51|339.53|335.43|339.62|335.52|339.48|335.38|14
1640197670000|2021-12-22 18:27:50|339.52|335.42|339.52|335.42|339.55|335.45|339.51|335.41|5
1640197680000|2021-12-22 18:28:00|339.55|335.45|339.47|335.37|339.55|335.45|339.47|335.37|4
1640197690000|2021-12-22 18:28:10|339.48|335.38|339.45|335.35|339.48|335.38|339.43|335.33|6
1640197700000|2021-12-22 18:28:20|339.47|335.37|339.29|335.19|339.47|335.37|339.28|335.18|17
1640197710000|2021-12-22 18:28:30|339.27|335.17|339.27|335.17|339.29|335.19|339.26|335.16|12
1640197720000|2021-12-22 18:28:40|339.28|335.18|339.16|335.06|339.28|335.18|339.16|335.06|8
1640197730000|2021-12-22 18:28:50|339.18|335.08|339.13|335.03|339.18|335.08|339.1|335|8
1640197740000|2021-12-22 18:29:00|339.21|335.11|339.54|335.44|339.56|335.46|339.21|335.11|23
1640197750000|2021-12-22 18:29:10|339.53|335.43|339.53|335.43|339.55|335.45|339.53|335.43|5
1640197760000|2021-12-22 18:29:20|339.55|335.45|339.41|335.31|339.55|335.45|339.4|335.3|11
1640197770000|2021-12-22 18:29:30|339.43|335.33|339.53|335.43|339.54|335.44|339.43|335.33|10
1640197780000|2021-12-22 18:29:40|339.54|335.44|339.56|335.46|339.57|335.47|339.53|335.43|6
1640197790000|2021-12-22 18:29:50|339.57|335.47|339.54|335.44|339.57|335.47|339.54|335.44|3
1640197800000|2021-12-22 18:30:00|339.5|335.4|339.38|335.28|339.57|335.47|339.38|335.28|12
1640197810000|2021-12-22 18:30:10|339.37|335.27|339.39|335.29|339.4|335.3|339.33|335.23|15
1640197820000|2021-12-22 18:30:20|339.4|335.3|339.6|335.5|339.6|335.5|339.38|335.28|15
1640197860000|2021-12-22 18:31:00|339.66|335.56|339.66|335.56|339.66|335.56|339.63|335.53|3
1640197870000|2021-12-22 18:31:10|339.64|335.54|339.66|335.56|339.66|335.56|339.64|335.54|2
1640197880000|2021-12-22 18:31:20|339.64|335.54|339.66|335.56|339.66|335.56|339.61|335.51|6
1640197890000|2021-12-22 18:31:30|339.64|335.54|339.7|335.6|339.7|335.6|339.64|335.54|2
1640197900000|2021-12-22 18:31:40|339.73|335.63|339.76|335.66|339.8|335.7|339.71|335.61|9
1640197910000|2021-12-22 18:31:50|339.74|335.64|339.56|335.46|339.79|335.69|339.54|335.44|13
1640197920000|2021-12-22 18:32:00|339.55|335.45|339.43|335.33|339.55|335.45|339.41|335.31|19
1640197930000|2021-12-22 18:32:10|339.42|335.32|339.42|335.32|339.44|335.34|339.41|335.31|8
1640197940000|2021-12-22 18:32:20|339.41|335.31|339.44|335.34|339.45|335.35|339.41|335.31|12
1640197950000|2021-12-22 18:32:30|339.46|335.36|339.51|335.41|339.55|335.45|339.45|335.35|11
1640197960000|2021-12-22 18:32:40|339.5|335.4|339.52|335.42|339.56|335.46|339.5|335.4|6
1640197970000|2021-12-22 18:32:50|339.55|335.45|339.52|335.42|339.55|335.45|339.52|335.42|2
1640197980000|2021-12-22 18:33:00|339.54|335.44|339.68|335.58|339.68|335.58|339.51|335.41|8
1640197990000|2021-12-22 18:33:10|339.66|335.56|339.99|335.89|339.99|335.89|339.66|335.56|10
1640198000000|2021-12-22 18:33:20|339.97|335.87|340.01|335.91|340.01|335.91|339.94|335.84|7
1640198010000|2021-12-22 18:33:30|339.98|335.88|339.98|335.88|340.01|335.91|339.98|335.88|5
1640198020000|2021-12-22 18:33:40|339.97|335.87|339.92|335.82|340.01|335.91|339.9|335.8|13
1640198030000|2021-12-22 18:33:50|339.94|335.84|339.65|335.55|339.96|335.86|339.65|335.55|18
1640198040000|2021-12-22 18:34:00|339.58|335.48|339.56|335.46|339.61|335.51|339.55|335.45|11
1640198050000|2021-12-22 18:34:10|339.55|335.45|339.56|335.46|339.6|335.5|339.55|335.45|6
1640198060000|2021-12-22 18:34:20|339.57|335.47|339.63|335.53|339.64|335.54|339.56|335.46|10
1640198070000|2021-12-22 18:34:30|339.61|335.51|339.64|335.54|339.64|335.54|339.55|335.45|9
1640198080000|2021-12-22 18:34:40|339.63|335.53|339.64|335.54|339.66|335.56|339.63|335.53|6
1640198090000|2021-12-22 18:34:50|339.66|335.56|339.66|335.56|339.66|335.56|339.65|335.55|3
1640198100000|2021-12-22 18:35:00|339.64|335.54|339.66|335.56|339.7|335.6|339.64|335.54|8
1640198110000|2021-12-22 18:35:10|339.65|335.55|339.47|335.37|339.65|335.55|339.47|335.37|8
1640198120000|2021-12-22 18:35:20|339.48|335.38|339.34|335.24|339.48|335.38|339.31|335.21|19
1640198130000|2021-12-22 18:35:30|339.33|335.23|339.35|335.25|339.39|335.29|339.33|335.23|19
1640198140000|2021-12-22 18:35:40|339.34|335.24|339.34|335.24|339.36|335.26|339.33|335.23|7
1640198150000|2021-12-22 18:35:50|339.35|335.25|339.35|335.25|339.36|335.26|339.34|335.24|6
1640198160000|2021-12-22 18:36:00|339.37|335.27|339.29|335.19|339.37|335.27|339.29|335.19|9
1640198170000|2021-12-22 18:36:10|339.28|335.18|339.11|335.01|339.3|335.2|339.11|335.01|18
1640198180000|2021-12-22 18:36:20|339.08|334.98|339.1|335|339.12|335.02|339.08|334.98|9
1640198190000|2021-12-22 18:36:30|339.09|334.99|339.1|335|339.11|335.01|339.07|334.97|7
1640198200000|2021-12-22 18:36:40|339.09|334.99|339.1|335|339.1|335|339.09|334.99|2
1640198220000|2021-12-22 18:37:00|339.09|334.99|339.02|334.92|339.09|334.99|339.01|334.91|4
1640198230000|2021-12-22 18:37:10|339.01|334.91|339|334.9|339.01|334.91|339|334.9|4
1640198240000|2021-12-22 18:37:20|338.99|334.89|338.98|334.88|339.03|334.93|338.91|334.81|15
1640198250000|2021-12-22 18:37:30|338.97|334.87|339|334.9|339.02|334.92|338.97|334.87|10
1640198260000|2021-12-22 18:37:40|339.03|334.93|338.92|334.82|339.04|334.94|338.91|334.81|16
1640198270000|2021-12-22 18:37:50|338.84|334.74|338.56|334.46|338.88|334.78|338.56|334.46|13
1640198280000|2021-12-22 18:38:00|338.54|334.44|338.38|334.28|338.54|334.44|338.32|334.22|21
1640198290000|2021-12-22 18:38:10|338.37|334.27|338.19|334.09|338.41|334.31|338.18|334.08|15
1640198300000|2021-12-22 18:38:20|338.15|334.05|338.2|334.1|338.25|334.15|338.14|334.04|16
1640198310000|2021-12-22 18:38:30|338.22|334.12|338.22|334.12|338.23|334.13|338.19|334.09|9
1640198320000|2021-12-22 18:38:40|338.18|334.08|338.06|333.96|338.2|334.1|338.06|333.96|11
1640198330000|2021-12-22 18:38:50|338.07|333.97|338|333.9|338.07|333.97|337.97|333.87|10
1640198340000|2021-12-22 18:39:00|338.01|333.91|337.85|333.75|338.04|333.94|337.85|333.75|12
1640198350000|2021-12-22 18:39:10|337.83|333.73|337.82|333.72|337.84|333.74|337.82|333.72|3
1640198360000|2021-12-22 18:39:20|337.79|333.69|337.65|333.55|337.8|333.7|337.65|333.55|16
1640198370000|2021-12-22 18:39:30|337.66|333.56|337.58|333.48|337.66|333.56|337.31|333.21|27
1640198380000|2021-12-22 18:39:40|337.57|333.47|337.54|333.44|337.57|333.47|337.45|333.35|19
1640198390000|2021-12-22 18:39:50|337.53|333.43|337.66|333.56|337.69|333.59|337.53|333.43|13
1640198400000|2021-12-22 18:40:00|337.68|333.58|337.79|333.69|337.84|333.74|337.66|333.56|15
1640198410000|2021-12-22 18:40:10|337.78|333.68|337.75|333.65|337.83|333.73|337.74|333.64|10
1640198420000|2021-12-22 18:40:20|337.74|333.64|337.56|333.46|337.75|333.65|337.56|333.46|17
1640198430000|2021-12-22 18:40:30|337.57|333.47|337.45|333.35|337.57|333.47|337.39|333.29|16
1640198440000|2021-12-22 18:40:40|337.42|333.32|337.41|333.31|337.43|333.33|337.41|333.31|6
1640198450000|2021-12-22 18:40:50|337.4|333.3|337.36|333.26|337.4|333.3|337.36|333.26|3
1640198460000|2021-12-22 18:41:00|337.35|333.25|337.56|333.46|337.59|333.49|337.34|333.24|20
1640198470000|2021-12-22 18:41:10|337.55|333.45|337.53|333.43|337.55|333.45|337.53|333.43|2
1640198480000|2021-12-22 18:41:20|337.52|333.42|337.55|333.45|337.56|333.46|337.52|333.42|7
1640198490000|2021-12-22 18:41:30|337.54|333.44|337.51|333.41|337.57|333.47|337.51|333.41|7
1640198500000|2021-12-22 18:41:40|337.49|333.39|337.41|333.31|337.49|333.39|337.39|333.29|8
1640198510000|2021-12-22 18:41:50|337.38|333.28|337.32|333.22|337.38|333.28|337.32|333.22|13
1640198520000|2021-12-22 18:42:00|337.31|333.21|337.17|333.07|337.35|333.25|337.13|333.03|19
1640198530000|2021-12-22 18:42:10|337.2|333.1|337.51|333.41|337.55|333.45|337.2|333.1|20
1640198540000|2021-12-22 18:42:20|337.52|333.42|337.51|333.41|337.56|333.46|337.5|333.4|5
1640198550000|2021-12-22 18:42:30|337.54|333.44|337.41|333.31|337.54|333.44|337.4|333.3|7
1640198560000|2021-12-22 18:42:40|337.42|333.32|337.19|333.09|337.42|333.32|337.19|333.09|16
1640198570000|2021-12-22 18:42:50|337.17|333.07|337.1|333|337.17|333.07|337.07|332.97|23
1640198580000|2021-12-22 18:43:00|337.07|332.97|337.24|333.14|337.24|333.14|336.9|332.8|20
1640198590000|2021-12-22 18:43:10|337.23|333.13|337.34|333.24|337.35|333.25|337.23|333.13|13
1640198600000|2021-12-22 18:43:20|337.39|333.29|337.4|333.3|337.41|333.31|337.28|333.18|15
1640198610000|2021-12-22 18:43:30|337.37|333.27|337.31|333.21|337.37|333.27|337.16|333.06|23
1640198620000|2021-12-22 18:43:40|337.29|333.19|337.29|333.19|337.29|333.19|337.27|333.17|4
1640198630000|2021-12-22 18:43:50|337.28|333.18|337.23|333.13|337.28|333.18|337.22|333.12|16
1640198640000|2021-12-22 18:44:00|337.22|333.12|337.21|333.11|337.23|333.13|337.21|333.11|5
1640198650000|2021-12-22 18:44:10|337.2|333.1|337.13|333.03|337.2|333.1|337.09|332.99|17
1640198660000|2021-12-22 18:44:20|337.09|332.99|337.11|333.01|337.13|333.03|337.09|332.99|8
1640198670000|2021-12-22 18:44:30|337|332.9|337.04|332.94|337.1|333|337|332.9|15
1640198680000|2021-12-22 18:44:40|337.03|332.93|337.05|332.95|337.06|332.96|337.02|332.92|14
1640198690000|2021-12-22 18:44:50|337.04|332.94|337.14|333.04|337.14|333.04|337.04|332.94|7
1640198700000|2021-12-22 18:45:00|337.13|333.03|336.94|332.84|337.2|333.1|336.94|332.84|18
1640198710000|2021-12-22 18:45:10|336.93|332.83|336.74|332.64|336.93|332.83|336.69|332.59|12
1640198720000|2021-12-22 18:45:20|336.76|332.66|336.69|332.59|336.76|332.66|336.69|332.59|8
1640198730000|2021-12-22 18:45:30|336.72|332.62|336.91|332.81|336.94|332.84|336.72|332.62|14
1640198740000|2021-12-22 18:45:40|336.89|332.79|336.91|332.81|336.92|332.82|336.89|332.79|4
1640198750000|2021-12-22 18:45:50|336.93|332.83|336.91|332.81|336.93|332.83|336.89|332.79|4
1640198760000|2021-12-22 18:46:00|336.86|332.76|336.86|332.76|336.87|332.77|336.85|332.75|7
1640198770000|2021-12-22 18:46:10|336.88|332.78|336.92|332.82|336.92|332.82|336.86|332.76|6
1640198780000|2021-12-22 18:46:20|336.91|332.81|336.92|332.82|336.96|332.86|336.91|332.81|10
1640198790000|2021-12-22 18:46:30|336.93|332.83|336.93|332.83|336.94|332.84|336.92|332.82|7
1640198800000|2021-12-22 18:46:40|336.94|332.84|337.2|333.1|337.2|333.1|336.93|332.83|10
1640198810000|2021-12-22 18:46:50|337.13|333.03|337.17|333.07|337.21|333.11|337.1|333|7
1640198820000|2021-12-22 18:47:00|337.16|333.06|337.17|333.07|337.21|333.11|337.02|332.92|17
1640198830000|2021-12-22 18:47:10|337.21|333.11|337.24|333.14|337.24|333.14|337.21|333.11|5
1640198840000|2021-12-22 18:47:20|337.31|333.21|337.42|333.32|337.42|333.32|337.27|333.17|9
1640198850000|2021-12-22 18:47:30|337.43|333.33|337.42|333.32|337.44|333.34|337.41|333.31|7
1640198860000|2021-12-22 18:47:40|337.4|333.3|337.39|333.29|337.45|333.35|337.38|333.28|8
1640198870000|2021-12-22 18:47:50|337.38|333.28|337.34|333.24|337.4|333.3|337.34|333.24|6
1640198880000|2021-12-22 18:48:00|337.35|333.25|337.35|333.25|337.37|333.27|337.34|333.24|7
1640198890000|2021-12-22 18:48:10|337.38|333.28|337.4|333.3|337.4|333.3|337.36|333.26|7
1640198900000|2021-12-22 18:48:20|337.41|333.31|337.51|333.41|337.51|333.41|337.37|333.27|6
1640198910000|2021-12-22 18:48:30|337.52|333.42|337.52|333.42|337.54|333.44|337.49|333.39|12
1640198920000|2021-12-22 18:48:40|337.49|333.39|337.52|333.42|337.55|333.45|337.49|333.39|8
1640198930000|2021-12-22 18:48:50|337.51|333.41|337.49|333.39|337.52|333.42|337.46|333.36|10
1640198940000|2021-12-22 18:49:00|337.48|333.38|337.42|333.32|337.48|333.38|337.42|333.32|11
1640198950000|2021-12-22 18:49:10|337.41|333.31|337.5|333.4|337.5|333.4|337.41|333.31|8
1640198960000|2021-12-22 18:49:20|337.51|333.41|337.53|333.43|337.54|333.44|337.5|333.4|6
1640198970000|2021-12-22 18:49:30|337.54|333.44|337.58|333.48|337.58|333.48|337.48|333.38|11
1640198980000|2021-12-22 18:49:40|337.59|333.49|337.64|333.54|337.64|333.54|337.59|333.49|4
1640198990000|2021-12-22 18:49:50|337.63|333.53|337.61|333.51|337.63|333.53|337.61|333.51|3
1640199020000|2021-12-22 18:50:20|337.62|333.52|337.74|333.64|337.74|333.64|337.61|333.51|10
1640199030000|2021-12-22 18:50:30|337.78|333.68|337.78|333.68|337.78|333.68|337.74|333.64|6
1640199040000|2021-12-22 18:50:40|337.75|333.65|337.82|333.72|337.84|333.74|337.75|333.65|18
1640199050000|2021-12-22 18:50:50|337.8|333.7|337.88|333.78|337.88|333.78|337.78|333.68|11
1640199060000|2021-12-22 18:51:00|337.89|333.79|337.4|333.3|337.89|333.79|337.4|333.3|26
1640199070000|2021-12-22 18:51:10|337.38|333.28|337|332.9|337.39|333.29|337|332.9|23
1640199080000|2021-12-22 18:51:20|337.01|332.91|337|332.9|337.01|332.91|337|332.9|2
1640199090000|2021-12-22 18:51:30|337.02|332.92|337.26|333.16|337.28|333.18|337|332.9|27
1640199100000|2021-12-22 18:51:40|337.25|333.15|337.32|333.22|337.32|333.22|337.2|333.1|14
1640199110000|2021-12-22 18:51:50|337.33|333.23|337.17|333.07|337.33|333.23|337.16|333.06|11
1640199120000|2021-12-22 18:52:00|337.2|333.1|337.24|333.14|337.27|333.17|337.2|333.1|16
1640199130000|2021-12-22 18:52:10|337.23|333.13|337.28|333.18|337.34|333.24|337.23|333.13|14
1640199140000|2021-12-22 18:52:20|337.23|333.13|337.29|333.19|337.3|333.2|337.23|333.13|8
1640199150000|2021-12-22 18:52:30|337.28|333.18|337.26|333.16|337.31|333.21|337.25|333.15|8
1640199160000|2021-12-22 18:52:40|337.27|333.17|337.26|333.16|337.27|333.17|337.26|333.16|2
1640199170000|2021-12-22 18:52:50|337.27|333.17|337.34|333.24|337.34|333.24|337.26|333.16|7
1640199180000|2021-12-22 18:53:00|337.35|333.25|337.42|333.32|337.43|333.33|337.34|333.24|13
1640199190000|2021-12-22 18:53:10|337.41|333.31|337.81|333.71|337.81|333.71|337.41|333.31|20
1640199200000|2021-12-22 18:53:20|337.8|333.7|338.06|333.96|338.06|333.96|337.8|333.7|17
1640199210000|2021-12-22 18:53:30|338.08|333.98|338.17|334.07|338.17|334.07|338.03|333.93|15
1640199220000|2021-12-22 18:53:40|338.12|334.02|338.01|333.91|338.12|334.02|338|333.9|17
1640199230000|2021-12-22 18:53:50|338|333.9|338.01|333.91|338.01|333.91|337.97|333.87|7
1640199240000|2021-12-22 18:54:00|338|333.9|337.99|333.89|338|333.9|337.96|333.86|11
1640199250000|2021-12-22 18:54:10|337.98|333.88|337.64|333.54|337.99|333.89|337.64|333.54|20
1640199260000|2021-12-22 18:54:20|337.65|333.55|337.78|333.68|337.78|333.68|337.65|333.55|12
1640199270000|2021-12-22 18:54:30|337.79|333.69|337.76|333.66|337.82|333.72|337.73|333.63|11
1640199280000|2021-12-22 18:54:40|337.77|333.67|337.55|333.45|337.78|333.68|337.55|333.45|15
1640199290000|2021-12-22 18:54:50|337.5|333.4|337.44|333.34|337.51|333.41|337.43|333.33|18
1640199300000|2021-12-22 18:55:00|337.45|333.35|337.39|333.29|337.45|333.35|337.37|333.27|13
1640199310000|2021-12-22 18:55:10|337.38|333.28|337.34|333.24|337.4|333.3|337.34|333.24|4
1640199320000|2021-12-22 18:55:20|337.33|333.23|337.4|333.3|337.41|333.31|337.33|333.23|8
1640199330000|2021-12-22 18:55:30|337.41|333.31|337.33|333.23|337.41|333.31|337.33|333.23|10
1640199340000|2021-12-22 18:55:40|337.32|333.22|337.23|333.13|337.33|333.23|337.23|333.13|10
1640199350000|2021-12-22 18:55:50|337.16|333.06|337.14|333.04|337.21|333.11|337.14|333.04|13
1640199360000|2021-12-22 18:56:00|337.12|333.02|337.15|333.05|337.16|333.06|337.09|332.99|16
1640199370000|2021-12-22 18:56:10|337.2|333.1|337.24|333.14|337.26|333.16|337.13|333.03|16
1640199380000|2021-12-22 18:56:20|337.25|333.15|337.2|333.1|337.27|333.17|337.2|333.1|9
1640199390000|2021-12-22 18:56:30|337.21|333.11|337.23|333.13|337.26|333.16|337.16|333.06|8
1640199400000|2021-12-22 18:56:40|337.22|333.12|337.12|333.02|337.23|333.13|337.12|333.02|16
1640199410000|2021-12-22 18:56:50|337.11|333.01|337.18|333.08|337.21|333.11|337.11|333.01|15
1640199420000|2021-12-22 18:57:00|337.22|333.12|337.13|333.03|337.22|333.12|337.13|333.03|9
1640199430000|2021-12-22 18:57:10|337.17|333.07|337.12|333.02|337.18|333.08|337.12|333.02|6
1640199440000|2021-12-22 18:57:20|337.07|332.97|336.9|332.8|337.13|333.03|336.78|332.68|18
1640199450000|2021-12-22 18:57:30|336.81|332.71|336.82|332.72|336.83|332.73|336.73|332.63|10
1640199460000|2021-12-22 18:57:40|336.81|332.71|336.69|332.59|336.81|332.71|336.69|332.59|13
1640199470000|2021-12-22 18:57:50|336.68|332.58|336.74|332.64|336.83|332.73|336.67|332.57|15
1640199480000|2021-12-22 18:58:00|336.76|332.66|336.71|332.61|336.78|332.68|336.69|332.59|13
1640199490000|2021-12-22 18:58:10|336.67|332.57|336.71|332.61|336.77|332.67|336.67|332.57|14
1640199500000|2021-12-22 18:58:20|336.73|332.63|336.71|332.61|336.75|332.65|336.71|332.61|17
1640199510000|2021-12-22 18:58:30|336.68|332.58|336.69|332.59|336.74|332.64|336.64|332.54|13
1640199520000|2021-12-22 18:58:40|336.72|332.62|336.73|332.63|336.74|332.64|336.61|332.51|11
1640199530000|2021-12-22 18:58:50|336.74|332.64|336.75|332.65|336.75|332.65|336.7|332.6|7
1640199540000|2021-12-22 18:59:00|336.74|332.64|336.95|332.85|336.95|332.85|336.74|332.64|12
1640199550000|2021-12-22 18:59:10|337.04|332.94|336.81|332.71|337.07|332.97|336.81|332.71|10
1640199560000|2021-12-22 18:59:20|336.8|332.7|336.76|332.66|336.85|332.75|336.76|332.66|12
1640199570000|2021-12-22 18:59:30|336.79|332.69|336.98|332.88|336.98|332.88|336.79|332.69|17
1640199580000|2021-12-22 18:59:40|336.96|332.86|336.98|332.88|336.98|332.88|336.94|332.84|13
1640199590000|2021-12-22 18:59:50|336.95|332.85|337|332.9|337.07|332.97|336.95|332.85|13
1640199600000|2021-12-22 19:00:00|336.99|332.89|337.06|332.96|337.06|332.96|336.98|332.88|10
1640199610000|2021-12-22 19:00:10|337.05|332.95|336.9|332.8|337.05|332.95|336.87|332.77|18
1640199620000|2021-12-22 19:00:20|336.94|332.84|336.96|332.86|337|332.9|336.93|332.83|12
1640199630000|2021-12-22 19:00:30|336.97|332.87|336.8|332.7|337|332.9|336.77|332.67|14
1640199640000|2021-12-22 19:00:40|336.72|332.62|336.57|332.47|336.77|332.67|336.57|332.47|15
1640199650000|2021-12-22 19:00:50|336.58|332.48|335.8|331.7|336.58|332.48|335.8|331.7|24
1640199660000|2021-12-22 19:01:00|335.76|331.66|335.81|331.71|335.83|331.73|335.76|331.66|11
1640199670000|2021-12-22 19:01:10|335.82|331.72|335.77|331.67|335.82|331.72|335.77|331.67|5
1640199680000|2021-12-22 19:01:20|335.78|331.68|335.9|331.8|335.9|331.8|335.78|331.68|13
1640199690000|2021-12-22 19:01:30|335.87|331.77|335.66|331.56|335.9|331.8|335.65|331.55|13
1640199700000|2021-12-22 19:01:40|335.65|331.55|335.73|331.63|335.73|331.63|335.65|331.55|20
1640199710000|2021-12-22 19:01:50|335.71|331.61|335.72|331.62|335.73|331.63|335.69|331.59|8
1640199720000|2021-12-22 19:02:00|335.73|331.63|336.2|332.1|336.55|332.45|335.73|331.63|28
1640199730000|2021-12-22 19:02:10|336.24|332.14|336.34|332.24|336.37|332.27|336.21|332.11|18
1640199740000|2021-12-22 19:02:20|336.39|332.29|336.38|332.28|336.42|332.32|336.36|332.26|10
1640199750000|2021-12-22 19:02:30|336.36|332.26|336.3|332.2|336.38|332.28|336.3|332.2|15
1640199760000|2021-12-22 19:02:40|336.32|332.22|336.24|332.14|336.32|332.22|336.24|332.14|10
1640199770000|2021-12-22 19:02:50|336.25|332.15|336.41|332.31|336.41|332.31|336.25|332.15|14
1640199780000|2021-12-22 19:03:00|336.38|332.28|336.75|332.65|336.75|332.65|336.38|332.28|20
1640199790000|2021-12-22 19:03:10|336.73|332.63|336.67|332.57|336.75|332.65|336.66|332.56|17
1640199800000|2021-12-22 19:03:20|336.68|332.58|336.69|332.59|336.72|332.62|336.67|332.57|9
1640199810000|2021-12-22 19:03:30|336.68|332.58|336.62|332.52|336.73|332.63|336.59|332.49|14
1640199820000|2021-12-22 19:03:40|336.63|332.53|336.6|332.5|336.63|332.53|336.6|332.5|10
1640199830000|2021-12-22 19:03:50|336.56|332.46|336.6|332.5|336.6|332.5|336.56|332.46|2
1640199840000|2021-12-22 19:04:00|336.61|332.51|336.64|332.54|336.67|332.57|336.59|332.49|10
1640199850000|2021-12-22 19:04:10|336.62|332.52|336.6|332.5|336.68|332.58|336.6|332.5|12
1640199860000|2021-12-22 19:04:20|336.62|332.52|336.62|332.52|336.62|332.52|336.62|332.52|1
1640199870000|2021-12-22 19:04:30|336.6|332.5|336.57|332.47|336.62|332.52|336.57|332.47|4
1640199880000|2021-12-22 19:04:40|336.6|332.5|336.65|332.55|336.65|332.55|336.57|332.47|8
1640199890000|2021-12-22 19:04:50|336.64|332.54|336.7|332.6|336.7|332.6|336.64|332.54|3
1640199900000|2021-12-22 19:05:00|336.71|332.61|336.76|332.66|336.76|332.66|336.7|332.6|6
1640199910000|2021-12-22 19:05:10|336.81|332.71|336.83|332.73|336.84|332.74|336.81|332.71|7
1640199920000|2021-12-22 19:05:20|336.81|332.71|336.81|332.71|336.85|332.75|336.81|332.71|8
1640199930000|2021-12-22 19:05:30|336.8|332.7|336.82|332.72|336.83|332.73|336.79|332.69|6
1640199940000|2021-12-22 19:05:40|336.84|332.74|336.8|332.7|336.85|332.75|336.8|332.7|9
1640199950000|2021-12-22 19:05:50|336.83|332.73|336.71|332.61|336.85|332.75|336.71|332.61|11
1640199960000|2021-12-22 19:06:00|336.72|332.62|336.63|332.53|336.72|332.62|336.63|332.53|9
1640199970000|2021-12-22 19:06:10|336.64|332.54|336.71|332.61|336.71|332.61|336.63|332.53|10
1640199980000|2021-12-22 19:06:20|336.72|332.62|336.74|332.64|336.74|332.64|336.71|332.61|3
1640199990000|2021-12-22 19:06:30|336.77|332.67|336.76|332.66|336.78|332.68|336.75|332.65|6
1640200000000|2021-12-22 19:06:40|336.7|332.6|336.53|332.43|336.72|332.62|336.53|332.43|16
1640200010000|2021-12-22 19:06:50|336.52|332.42|336.42|332.32|336.54|332.44|336.41|332.31|17
1640200020000|2021-12-22 19:07:00|336.43|332.33|336.57|332.47|336.58|332.48|336.42|332.32|17
1640200030000|2021-12-22 19:07:10|336.58|332.48|336.69|332.59|336.69|332.59|336.57|332.47|10
1640200040000|2021-12-22 19:07:20|336.67|332.57|336.73|332.63|336.73|332.63|336.66|332.56|10
1640200050000|2021-12-22 19:07:30|336.72|332.62|336.68|332.58|336.72|332.62|336.64|332.54|10
1640200060000|2021-12-22 19:07:40|336.66|332.56|336.57|332.47|336.66|332.56|336.55|332.45|15
1640200070000|2021-12-22 19:07:50|336.56|332.46|336.54|332.44|336.62|332.52|336.54|332.44|7
1640200080000|2021-12-22 19:08:00|336.5|332.4|336.64|332.54|336.64|332.54|336.5|332.4|8
1640200090000|2021-12-22 19:08:10|336.63|332.53|336.67|332.57|336.7|332.6|336.63|332.53|12
1640200100000|2021-12-22 19:08:20|336.65|332.55|336.71|332.61|336.72|332.62|336.65|332.55|9
1640200110000|2021-12-22 19:08:30|336.72|332.62|336.8|332.7|336.8|332.7|336.71|332.61|8
1640200120000|2021-12-22 19:08:40|336.79|332.69|336.8|332.7|336.81|332.71|336.76|332.66|4
1640200130000|2021-12-22 19:08:50|336.81|332.71|336.8|332.7|336.81|332.71|336.8|332.7|2
1640200140000|2021-12-22 19:09:00|336.79|332.69|336.84|332.74|336.84|332.74|336.79|332.69|3
1640200150000|2021-12-22 19:09:10|336.87|332.77|336.83|332.73|336.87|332.77|336.83|332.73|8
1640200160000|2021-12-22 19:09:20|336.8|332.7|336.61|332.51|336.83|332.73|336.61|332.51|16
1640200170000|2021-12-22 19:09:30|336.6|332.5|336.62|332.52|336.66|332.56|336.56|332.46|17
1640200180000|2021-12-22 19:09:40|336.64|332.54|336.75|332.65|336.78|332.68|336.64|332.54|12
1640200190000|2021-12-22 19:09:50|336.81|332.71|336.8|332.7|336.82|332.72|336.76|332.66|9
1640200200000|2021-12-22 19:10:00|336.81|332.71|336.82|332.72|336.82|332.72|336.8|332.7|6
1640200210000|2021-12-22 19:10:10|336.85|332.75|336.86|332.76|336.86|332.76|336.84|332.74|6
1640200220000|2021-12-22 19:10:20|336.85|332.75|336.86|332.76|336.86|332.76|336.85|332.75|4
1640200230000|2021-12-22 19:10:30|336.84|332.74|336.86|332.76|336.87|332.77|336.82|332.72|6
1640200240000|2021-12-22 19:10:40|336.89|332.79|336.86|332.76|336.89|332.79|336.84|332.74|5
1640200260000|2021-12-22 19:11:00|336.88|332.78|336.86|332.76|336.9|332.8|336.86|332.76|4
1640200270000|2021-12-22 19:11:10|336.88|332.78|336.79|332.69|336.91|332.81|336.73|332.63|12
1640200280000|2021-12-22 19:11:20|336.72|332.62|336.76|332.66|336.78|332.68|336.7|332.6|12
1640200290000|2021-12-22 19:11:30|336.77|332.67|336.8|332.7|336.8|332.7|336.72|332.62|11
1640200300000|2021-12-22 19:11:40|336.82|332.72|336.83|332.73|336.83|332.73|336.81|332.71|5
1640200310000|2021-12-22 19:11:50|336.88|332.78|337.15|333.05|337.21|333.11|336.88|332.78|11
1640200320000|2021-12-22 19:12:00|337.21|333.11|337.19|333.09|337.21|333.11|337.17|333.07|3
1640200330000|2021-12-22 19:12:10|337.2|333.1|337.33|333.23|337.35|333.25|337.2|333.1|6
1640200340000|2021-12-22 19:12:20|337.35|333.25|337.39|333.29|337.39|333.29|337.35|333.25|4
1640200350000|2021-12-22 19:12:30|337.33|333.23|337.39|333.29|337.39|333.29|337.33|333.23|2
1640200360000|2021-12-22 19:12:40|337.43|333.33|337.36|333.26|337.43|333.33|337.33|333.23|9
1640200370000|2021-12-22 19:12:50|337.42|333.32|337.48|333.38|337.48|333.38|337.42|333.32|2
1640200380000|2021-12-22 19:13:00|337.43|333.33|337.32|333.22|337.49|333.39|337.32|333.22|13
1640200390000|2021-12-22 19:13:10|337.35|333.25|337.36|333.26|337.36|333.26|337.28|333.18|7
1640200400000|2021-12-22 19:13:20|337.42|333.32|337.57|333.47|337.59|333.49|337.33|333.23|22
1640200410000|2021-12-22 19:13:30|337.55|333.45|337.45|333.35|337.55|333.45|337.45|333.35|12
1640200420000|2021-12-22 19:13:40|337.41|333.31|337.43|333.33|337.44|333.34|337.41|333.31|5
1640200430000|2021-12-22 19:13:50|337.44|333.34|337.5|333.4|337.5|333.4|337.44|333.34|4
1640200440000|2021-12-22 19:14:00|337.47|333.37|337.5|333.4|337.5|333.4|337.47|333.37|6
1640200450000|2021-12-22 19:14:10|337.49|333.39|337.55|333.45|337.55|333.45|337.47|333.37|9
1640200460000|2021-12-22 19:14:20|337.54|333.44|337.48|333.38|337.54|333.44|337.46|333.36|13
1640200470000|2021-12-22 19:14:30|337.53|333.43|337.56|333.46|337.57|333.47|337.53|333.43|8
1640200480000|2021-12-22 19:14:40|337.57|333.47|337.59|333.49|337.59|333.49|337.56|333.46|3
1640200500000|2021-12-22 19:15:00|337.58|333.48|337.39|333.29|337.59|333.49|337.39|333.29|12
1640200510000|2021-12-22 19:15:10|337.4|333.3|337.4|333.3|337.4|333.3|337.39|333.29|3
1640200520000|2021-12-22 19:15:20|337.38|333.28|337.37|333.27|337.38|333.28|337.37|333.27|2
1640200530000|2021-12-22 19:15:30|337.38|333.28|337.37|333.27|337.38|333.28|337.37|333.27|2
1640200540000|2021-12-22 19:15:40|337.36|333.26|337.35|333.25|337.36|333.26|337.35|333.25|2
1640200550000|2021-12-22 19:15:50|337.3|333.2|337.31|333.21|337.34|333.24|337.29|333.19|8
1640200560000|2021-12-22 19:16:00|337.38|333.28|337.34|333.24|337.39|333.29|337.34|333.24|3
1640200570000|2021-12-22 19:16:10|337.33|333.23|337.25|333.15|337.33|333.23|337.25|333.15|5
1640200580000|2021-12-22 19:16:20|337.3|333.2|337.48|333.38|337.48|333.38|337.26|333.16|11
1640200590000|2021-12-22 19:16:30|337.52|333.42|337.56|333.46|337.58|333.48|337.48|333.38|12
1640200600000|2021-12-22 19:16:40|337.55|333.45|337.56|333.46|337.56|333.46|337.55|333.45|2
1640200610000|2021-12-22 19:16:50|337.57|333.47|337.6|333.5|337.61|333.51|337.56|333.46|7
1640200620000|2021-12-22 19:17:00|337.61|333.51|337.65|333.55|337.66|333.56|337.61|333.51|10
1640200630000|2021-12-22 19:17:10|337.67|333.57|337.68|333.58|337.69|333.59|337.65|333.55|7
1640200640000|2021-12-22 19:17:20|337.69|333.59|337.66|333.56|337.71|333.61|337.66|333.56|8
1640200650000|2021-12-22 19:17:30|337.67|333.57|337.5|333.4|337.69|333.59|337.5|333.4|19
1640200660000|2021-12-22 19:17:40|337.54|333.44|337.57|333.47|337.6|333.5|337.54|333.44|17
1640200680000|2021-12-22 19:18:00|337.54|333.44|337.7|333.6|337.7|333.6|337.54|333.44|9
1640200690000|2021-12-22 19:18:10|337.69|333.59|337.79|333.69|337.79|333.69|337.69|333.59|9
1640200700000|2021-12-22 19:18:20|337.74|333.64|337.73|333.63|337.74|333.64|337.73|333.63|4
1640200710000|2021-12-22 19:18:30|337.74|333.64|337.74|333.64|337.74|333.64|337.73|333.63|3
1640200720000|2021-12-22 19:18:40|337.76|333.66|337.78|333.68|337.79|333.69|337.76|333.66|6
1640200730000|2021-12-22 19:18:50|337.76|333.66|337.79|333.69|337.79|333.69|337.76|333.66|6
1640200740000|2021-12-22 19:19:00|337.78|333.68|338.04|333.94|338.04|333.94|337.78|333.68|13
1640200750000|2021-12-22 19:19:10|338.05|333.95|338.15|334.05|338.15|334.05|338.03|333.93|9
1640200760000|2021-12-22 19:19:20|338.14|334.04|337.78|333.68|338.15|334.05|337.78|333.68|16
1640200770000|2021-12-22 19:19:30|337.77|333.67|337.69|333.59|337.77|333.67|337.68|333.58|14
1640200780000|2021-12-22 19:19:40|337.68|333.58|337.74|333.64|337.74|333.64|337.66|333.56|12
1640200790000|2021-12-22 19:19:50|337.76|333.66|337.72|333.62|337.76|333.66|337.72|333.62|8
1640200800000|2021-12-22 19:20:00|337.71|333.61|337.72|333.62|337.72|333.62|337.7|333.6|5
1640200810000|2021-12-22 19:20:10|337.74|333.64|337.72|333.62|337.75|333.65|337.72|333.62|10
1640200820000|2021-12-22 19:20:20|337.71|333.61|337.51|333.41|337.71|333.61|337.51|333.41|7
1640200830000|2021-12-22 19:20:30|337.54|333.44|337.52|333.42|337.54|333.44|337.49|333.39|7
1640200840000|2021-12-22 19:20:40|337.53|333.43|337.69|333.59|337.7|333.6|337.53|333.43|16
1640200850000|2021-12-22 19:20:50|337.7|333.6|337.7|333.6|337.71|333.61|337.66|333.56|8
1640200860000|2021-12-22 19:21:00|337.66|333.56|337.71|333.61|337.71|333.61|337.65|333.55|10
1640200870000|2021-12-22 19:21:10|337.68|333.58|337.59|333.49|337.7|333.6|337.59|333.49|11
1640200880000|2021-12-22 19:21:20|337.61|333.51|337.6|333.5|337.61|333.51|337.59|333.49|7
1640200890000|2021-12-22 19:21:30|337.63|333.53|337.46|333.36|337.63|333.53|337.44|333.34|15
1640200900000|2021-12-22 19:21:40|337.43|333.33|337.43|333.33|337.43|333.33|337.42|333.32|3
1640200910000|2021-12-22 19:21:50|337.44|333.34|337.44|333.34|337.49|333.39|337.43|333.33|9
1640200920000|2021-12-22 19:22:00|337.45|333.35|337.44|333.34|337.5|333.4|337.42|333.32|6
1640200930000|2021-12-22 19:22:10|337.41|333.31|337.45|333.35|337.5|333.4|337.41|333.31|10
1640200940000|2021-12-22 19:22:20|337.48|333.38|337.55|333.45|337.62|333.52|337.48|333.38|17
1640200950000|2021-12-22 19:22:30|337.57|333.47|337.54|333.44|337.58|333.48|337.51|333.41|14
1640200960000|2021-12-22 19:22:40|337.52|333.42|337.63|333.53|337.63|333.53|337.47|333.37|11
1640200970000|2021-12-22 19:22:50|337.65|333.55|337.72|333.62|337.73|333.63|337.65|333.55|11
1640200980000|2021-12-22 19:23:00|337.67|333.57|337.67|333.57|337.67|333.57|337.67|333.57|1
1640200990000|2021-12-22 19:23:10|337.69|333.59|337.62|333.52|337.73|333.63|337.62|333.52|11
1640201000000|2021-12-22 19:23:20|337.63|333.53|337.66|333.56|337.66|333.56|337.62|333.52|7
1640201010000|2021-12-22 19:23:30|337.67|333.57|337.67|333.57|337.67|333.57|337.65|333.55|3
1640201020000|2021-12-22 19:23:40|337.68|333.58|337.68|333.58|337.72|333.62|337.66|333.56|9
1640201030000|2021-12-22 19:23:50|337.69|333.59|337.67|333.57|337.7|333.6|337.59|333.49|8
1640201040000|2021-12-22 19:24:00|337.68|333.58|337.56|333.46|337.68|333.58|337.56|333.46|11
1640201050000|2021-12-22 19:24:10|337.52|333.42|337.54|333.44|337.57|333.47|337.52|333.42|7
1640201060000|2021-12-22 19:24:20|337.55|333.45|337.55|333.45|337.55|333.45|337.55|333.45|1
1640201070000|2021-12-22 19:24:30|337.56|333.46|337.69|333.59|337.69|333.59|337.56|333.46|5
1640201080000|2021-12-22 19:24:40|337.67|333.57|337.69|333.59|337.7|333.6|337.67|333.57|5
1640201090000|2021-12-22 19:24:50|337.67|333.57|337.62|333.52|337.67|333.57|337.57|333.47|9
1640201100000|2021-12-22 19:25:00|337.6|333.5|337.64|333.54|337.64|333.54|337.6|333.5|5
1640201120000|2021-12-22 19:25:20|337.63|333.53|337.62|333.52|337.63|333.53|337.62|333.52|2
1640201130000|2021-12-22 19:25:30|337.63|333.53|337.59|333.49|337.64|333.54|337.57|333.47|5
1640201140000|2021-12-22 19:25:40|337.58|333.48|337.69|333.59|337.69|333.59|337.57|333.47|7
1640201150000|2021-12-22 19:25:50|337.68|333.58|337.62|333.52|337.68|333.58|337.62|333.52|5
1640201160000|2021-12-22 19:26:00|337.64|333.54|337.63|333.53|337.7|333.6|337.62|333.52|17
1640201170000|2021-12-22 19:26:10|337.62|333.52|337.68|333.58|337.68|333.58|337.62|333.52|18
1640201180000|2021-12-22 19:26:20|337.66|333.56|337.73|333.63|337.73|333.63|337.66|333.56|12
1640201190000|2021-12-22 19:26:30|337.71|333.61|337.71|333.61|337.74|333.64|337.71|333.61|7
1640201200000|2021-12-22 19:26:40|337.73|333.63|337.88|333.78|337.88|333.78|337.73|333.63|9
1640201210000|2021-12-22 19:26:50|337.85|333.75|337.83|333.73|337.9|333.8|337.83|333.73|11
1640201220000|2021-12-22 19:27:00|337.85|333.75|337.83|333.73|337.85|333.75|337.8|333.7|3
1640201230000|2021-12-22 19:27:10|337.82|333.72|337.71|333.61|337.82|333.72|337.7|333.6|11
1640201240000|2021-12-22 19:27:20|337.67|333.57|337.6|333.5|337.67|333.57|337.59|333.49|13
1640201250000|2021-12-22 19:27:30|337.61|333.51|337.54|333.44|337.61|333.51|337.54|333.44|11
1640201260000|2021-12-22 19:27:40|337.53|333.43|337.63|333.53|337.63|333.53|337.53|333.43|6
1640201270000|2021-12-22 19:27:50|337.64|333.54|337.64|333.54|337.65|333.55|337.64|333.54|3
1640201280000|2021-12-22 19:28:00|337.65|333.55|337.62|333.52|337.65|333.55|337.6|333.5|6
1640201290000|2021-12-22 19:28:10|337.64|333.54|337.62|333.52|337.64|333.54|337.55|333.45|12
1640201300000|2021-12-22 19:28:20|337.64|333.54|337.55|333.45|337.65|333.55|337.55|333.45|12
1640201310000|2021-12-22 19:28:30|337.53|333.43|337.54|333.44|337.55|333.45|337.52|333.42|4
1640201320000|2021-12-22 19:28:40|337.55|333.45|337.64|333.54|337.7|333.6|337.55|333.45|7
1640201340000|2021-12-22 19:29:00|337.68|333.58|337.8|333.7|337.8|333.7|337.68|333.58|4
1640201350000|2021-12-22 19:29:10|337.82|333.72|337.92|333.82|337.92|333.82|337.82|333.72|9
1640201360000|2021-12-22 19:29:20|337.88|333.78|337.92|333.82|337.92|333.82|337.88|333.78|4
1640201370000|2021-12-22 19:29:30|337.88|333.78|337.89|333.79|337.91|333.81|337.88|333.78|6
1640201380000|2021-12-22 19:29:40|337.82|333.72|337.75|333.65|337.82|333.72|337.72|333.62|8
1640201390000|2021-12-22 19:29:50|337.67|333.57|337.66|333.56|337.75|333.65|337.61|333.51|13
1640201400000|2021-12-22 19:30:00|337.63|333.53|337.76|333.66|337.78|333.68|337.59|333.49|18
1640201410000|2021-12-22 19:30:10|337.78|333.68|337.89|333.79|337.89|333.79|337.75|333.65|8
1640201420000|2021-12-22 19:30:20|337.88|333.78|337.88|333.78|337.88|333.78|337.81|333.71|4
1640201430000|2021-12-22 19:30:30|337.85|333.75|337.89|333.79|337.9|333.8|337.8|333.7|8
1640201440000|2021-12-22 19:30:40|337.84|333.74|337.81|333.71|337.84|333.74|337.8|333.7|6
1640201450000|2021-12-22 19:30:50|337.82|333.72|337.81|333.71|337.83|333.73|337.8|333.7|4
1640201460000|2021-12-22 19:31:00|337.85|333.75|337.9|333.8|337.92|333.82|337.81|333.71|8
1640201470000|2021-12-22 19:31:10|338.17|334.07|338.64|334.54|338.64|334.54|338.17|334.07|17
1640201480000|2021-12-22 19:31:20|338.62|334.52|338.57|334.47|338.62|334.52|338.53|334.43|6
1640201490000|2021-12-22 19:31:30|338.6|334.5|338.65|334.55|338.66|334.56|338.58|334.48|14
1640201500000|2021-12-22 19:31:40|338.64|334.54|338.69|334.59|338.69|334.59|338.64|334.54|7
1640201510000|2021-12-22 19:31:50|338.68|334.58|338.82|334.72|338.82|334.72|338.68|334.58|9
1640201520000|2021-12-22 19:32:00|338.86|334.76|339.16|335.06|339.2|335.1|338.86|334.76|15
1640201530000|2021-12-22 19:32:10|339.17|335.07|338.94|334.84|339.17|335.07|338.94|334.84|20
1640201540000|2021-12-22 19:32:20|338.93|334.83|338.83|334.73|338.93|334.83|338.8|334.7|10
1640201550000|2021-12-22 19:32:30|338.81|334.71|338.82|334.72|338.9|334.8|338.81|334.71|4
1640201560000|2021-12-22 19:32:40|338.83|334.73|338.78|334.68|338.86|334.76|338.78|334.68|8
1640201570000|2021-12-22 19:32:50|338.75|334.65|338.68|334.58|338.76|334.66|338.68|334.58|8
1640201580000|2021-12-22 19:33:00|338.67|334.57|338.61|334.51|338.67|334.57|338.57|334.47|16
1640201590000|2021-12-22 19:33:10|338.6|334.5|338.63|334.53|338.63|334.53|338.58|334.48|6
1640201600000|2021-12-22 19:33:20|338.61|334.51|338.62|334.52|338.62|334.52|338.57|334.47|8
1640201610000|2021-12-22 19:33:30|338.58|334.48|338.58|334.48|338.59|334.49|338.58|334.48|5
1640201620000|2021-12-22 19:33:40|338.61|334.51|338.59|334.49|338.61|334.51|338.58|334.48|4
1640201630000|2021-12-22 19:33:50|338.55|334.45|338.41|334.31|338.56|334.46|338.39|334.29|15
1640201640000|2021-12-22 19:34:00|338.4|334.3|338.43|334.33|338.43|334.33|338.38|334.28|4
1640201650000|2021-12-22 19:34:10|338.38|334.28|338.33|334.23|338.39|334.29|338.33|334.23|7
1640201660000|2021-12-22 19:34:20|338.35|334.25|338.42|334.32|338.42|334.32|338.34|334.24|13
1640201670000|2021-12-22 19:34:30|338.44|334.34|338.41|334.31|338.51|334.41|338.39|334.29|13
1640201680000|2021-12-22 19:34:40|338.39|334.29|338.36|334.26|338.41|334.31|338.35|334.25|10
1640201690000|2021-12-22 19:34:50|338.34|334.24|338.34|334.24|338.35|334.25|338.33|334.23|7
1640201700000|2021-12-22 19:35:00|338.33|334.23|338.32|334.22|338.34|334.24|338.31|334.21|5
1640201710000|2021-12-22 19:35:10|338.31|334.21|338.32|334.22|338.36|334.26|338.3|334.2|9
1640201720000|2021-12-22 19:35:20|338.33|334.23|338.31|334.21|338.36|334.26|338.31|334.21|13
1640201730000|2021-12-22 19:35:30|338.36|334.26|338.51|334.41|338.55|334.45|338.36|334.26|12
1640201740000|2021-12-22 19:35:40|338.53|334.43|338.39|334.29|338.53|334.43|338.39|334.29|10
1640201750000|2021-12-22 19:35:50|338.32|334.22|338.39|334.29|338.4|334.3|338.32|334.22|11
1640201760000|2021-12-22 19:36:00|338.4|334.3|338.4|334.3|338.4|334.3|338.4|334.3|1
1640201770000|2021-12-22 19:36:10|338.39|334.29|338.43|334.33|338.49|334.39|338.37|334.27|12
1640201780000|2021-12-22 19:36:20|338.54|334.44|338.6|334.5|338.68|334.58|338.54|334.44|18
1640201790000|2021-12-22 19:36:30|338.63|334.53|338.57|334.47|338.64|334.54|338.57|334.47|12
1640201800000|2021-12-22 19:36:40|338.58|334.48|338.64|334.54|338.64|334.54|338.56|334.46|9
1640201810000|2021-12-22 19:36:50|338.69|334.59|338.7|334.6|338.7|334.6|338.64|334.54|10
1640201820000|2021-12-22 19:37:00|338.65|334.55|338.72|334.62|338.76|334.66|338.65|334.55|6
1640201830000|2021-12-22 19:37:10|338.68|334.58|338.68|334.58|338.75|334.65|338.68|334.58|5
1640201840000|2021-12-22 19:37:20|338.72|334.62|338.66|334.56|338.72|334.62|338.61|334.51|11
1640201850000|2021-12-22 19:37:30|338.67|334.57|338.66|334.56|338.72|334.62|338.63|334.53|21
1640201860000|2021-12-22 19:37:40|338.75|334.65|338.63|334.53|338.75|334.65|338.63|334.53|14
1640201870000|2021-12-22 19:37:50|338.67|334.57|338.74|334.64|338.74|334.64|338.65|334.55|8
1640201880000|2021-12-22 19:38:00|338.67|334.57|338.62|334.52|338.75|334.65|338.62|334.52|11
1640201890000|2021-12-22 19:38:10|338.63|334.53|338.59|334.49|338.63|334.53|338.58|334.48|5
1640201900000|2021-12-22 19:38:20|338.62|334.52|338.48|334.38|338.67|334.57|338.42|334.32|16
1640201910000|2021-12-22 19:38:30|338.46|334.36|338.58|334.48|338.62|334.52|338.38|334.28|28
1640201920000|2021-12-22 19:38:40|338.62|334.52|338.61|334.51|338.62|334.52|338.51|334.41|13
1640201930000|2021-12-22 19:38:50|338.53|334.43|338.67|334.57|338.7|334.6|338.52|334.42|21
1640201940000|2021-12-22 19:39:00|338.65|334.55|338.73|334.63|338.74|334.64|338.65|334.55|20
1640201950000|2021-12-22 19:39:10|338.67|334.57|338.56|334.46|338.72|334.62|338.56|334.46|14
1640201960000|2021-12-22 19:39:20|338.57|334.47|338.64|334.54|338.66|334.56|338.57|334.47|3
1640201970000|2021-12-22 19:39:30|338.71|334.61|338.71|334.61|338.75|334.65|338.64|334.54|12
1640201980000|2021-12-22 19:39:40|338.64|334.54|338.72|334.62|338.72|334.62|338.64|334.54|6
1640201990000|2021-12-22 19:39:50|338.74|334.64|339.26|335.16|339.3|335.2|338.74|334.64|16
1640202000000|2021-12-22 19:40:00|339.25|335.15|339.2|335.1|339.3|335.2|339.1|335|13
1640202010000|2021-12-22 19:40:10|339.19|335.09|339.13|335.03|339.2|335.1|339.13|335.03|9
1640202020000|2021-12-22 19:40:20|339.12|335.02|339.08|334.98|339.12|335.02|339.07|334.97|6
1640202030000|2021-12-22 19:40:30|339.07|334.97|339.14|335.04|339.15|335.05|339.06|334.96|5
1640202040000|2021-12-22 19:40:40|339.12|335.02|339.36|335.26|339.41|335.31|339.12|335.02|18
1640202050000|2021-12-22 19:40:50|339.39|335.29|339.43|335.33|339.44|335.34|339.36|335.26|7
1640202060000|2021-12-22 19:41:00|339.46|335.36|339.88|335.78|339.88|335.78|339.43|335.33|13
1640202070000|2021-12-22 19:41:10|339.89|335.79|339.72|335.62|340.06|335.96|339.71|335.61|23
1640202080000|2021-12-22 19:41:20|339.73|335.63|339.88|335.78|339.92|335.82|339.73|335.63|8
1640202090000|2021-12-22 19:41:30|339.87|335.77|339.62|335.52|339.92|335.82|339.58|335.48|23
1640202100000|2021-12-22 19:41:40|339.6|335.5|339.59|335.49|339.64|335.54|339.56|335.46|11
1640202110000|2021-12-22 19:41:50|339.61|335.51|339.58|335.48|339.61|335.51|339.52|335.42|9
1640202120000|2021-12-22 19:42:00|339.48|335.38|339.53|335.43|339.57|335.47|339.48|335.38|7
1640202130000|2021-12-22 19:42:10|339.52|335.42|339.61|335.51|339.64|335.54|339.47|335.37|15
1640202140000|2021-12-22 19:42:20|339.6|335.5|339.59|335.49|339.6|335.5|339.58|335.48|3
1640202150000|2021-12-22 19:42:30|339.58|335.48|339.64|335.54|339.66|335.56|339.58|335.48|8
1640202160000|2021-12-22 19:42:40|339.65|335.55|339.61|335.51|339.65|335.55|339.61|335.51|5
1640202170000|2021-12-22 19:42:50|339.56|335.46|339.52|335.42|339.66|335.56|339.52|335.42|7
1640202180000|2021-12-22 19:43:00|339.53|335.43|339.45|335.35|339.53|335.43|339.45|335.35|13
1640202190000|2021-12-22 19:43:10|339.44|335.34|339.63|335.53|339.63|335.53|339.43|335.33|14
1640202200000|2021-12-22 19:43:20|339.62|335.52|339.64|335.54|339.65|335.55|339.51|335.41|16
1640202210000|2021-12-22 19:43:30|339.65|335.55|339.65|335.55|339.66|335.56|339.63|335.53|8
1640202220000|2021-12-22 19:43:40|339.66|335.56|339.56|335.46|339.66|335.56|339.53|335.43|8
1640202230000|2021-12-22 19:43:50|339.57|335.47|339.56|335.46|339.64|335.54|339.49|335.39|11
1640202240000|2021-12-22 19:44:00|339.54|335.44|339.55|335.45|339.56|335.46|339.51|335.41|7
1640202250000|2021-12-22 19:44:10|339.5|335.4|339.28|335.18|339.55|335.45|339.27|335.17|20
1640202260000|2021-12-22 19:44:20|339.27|335.17|339.31|335.21|339.31|335.21|339.27|335.17|3
1640202270000|2021-12-22 19:44:30|339.3|335.2|339.29|335.19|339.32|335.22|339.28|335.18|6
1640202280000|2021-12-22 19:44:40|339.28|335.18|339.27|335.17|339.32|335.22|339.27|335.17|11
1640202290000|2021-12-22 19:44:50|339.26|335.16|339.3|335.2|339.3|335.2|339.26|335.16|3
1640202300000|2021-12-22 19:45:00|339.34|335.24|339.46|335.36|339.46|335.36|339.26|335.16|13
1640202310000|2021-12-22 19:45:10|339.47|335.37|339.52|335.42|339.54|335.44|339.46|335.36|12
1640202320000|2021-12-22 19:45:20|339.51|335.41|339.45|335.35|339.51|335.41|339.43|335.33|8
1640202330000|2021-12-22 19:45:30|339.43|335.33|339.44|335.34|339.47|335.37|339.42|335.32|10
1640202340000|2021-12-22 19:45:40|339.45|335.35|339.48|335.38|339.51|335.41|339.45|335.35|12
1640202350000|2021-12-22 19:45:50|339.46|335.36|339.62|335.52|339.62|335.52|339.46|335.36|9
1640202360000|2021-12-22 19:46:00|339.63|335.53|339.64|335.54|339.66|335.56|339.63|335.53|6
1640202370000|2021-12-22 19:46:10|339.65|335.55|339.64|335.54|339.65|335.55|339.56|335.46|12
1640202380000|2021-12-22 19:46:20|339.66|335.56|339.64|335.54|339.67|335.57|339.64|335.54|4
1640202390000|2021-12-22 19:46:30|339.65|335.55|339.62|335.52|339.66|335.56|339.57|335.47|13
1640202400000|2021-12-22 19:46:40|339.64|335.54|339.64|335.54|339.64|335.54|339.61|335.51|5
1640202410000|2021-12-22 19:46:50|339.63|335.53|339.62|335.52|339.66|335.56|339.6|335.5|6
1640202420000|2021-12-22 19:47:00|339.54|335.44|339.48|335.38|339.64|335.54|339.48|335.38|14
1640202430000|2021-12-22 19:47:10|339.47|335.37|339.4|335.3|339.47|335.37|339.31|335.21|14
1640202440000|2021-12-22 19:47:20|339.39|335.29|339.38|335.28|339.43|335.33|339.37|335.27|7
1640202450000|2021-12-22 19:47:30|339.37|335.27|339.27|335.17|339.38|335.28|339.22|335.12|12
1640202460000|2021-12-22 19:47:40|339.26|335.16|339.16|335.06|339.26|335.16|339.16|335.06|8
1640202470000|2021-12-22 19:47:50|339.13|335.03|338.9|334.8|339.13|335.03|338.79|334.69|12
1640202480000|2021-12-22 19:48:00|338.91|334.81|338.76|334.66|338.91|334.81|338.75|334.65|13
1640202490000|2021-12-22 19:48:10|338.78|334.68|338.81|334.71|338.84|334.74|338.76|334.66|11
1640202500000|2021-12-22 19:48:20|338.79|334.69|338.74|334.64|338.79|334.69|338.69|334.59|19
1640202510000|2021-12-22 19:48:30|338.72|334.62|338.38|334.28|338.72|334.62|338.36|334.26|23
1640202520000|2021-12-22 19:48:40|338.37|334.27|338.56|334.46|338.6|334.5|338.34|334.24|25
1640202530000|2021-12-22 19:48:50|338.6|334.5|338.55|334.45|338.63|334.53|338.52|334.42|19
1640202540000|2021-12-22 19:49:00|338.56|334.46|338.58|334.48|338.67|334.57|338.52|334.42|23
1640202550000|2021-12-22 19:49:10|338.61|334.51|338.54|334.44|338.64|334.54|338.53|334.43|16
1640202560000|2021-12-22 19:49:20|338.55|334.45|338.51|334.41|338.58|334.48|338.5|334.4|13
1640202570000|2021-12-22 19:49:30|338.48|334.38|338.38|334.28|338.51|334.41|338.38|334.28|9
1640202580000|2021-12-22 19:49:40|338.36|334.26|338.34|334.24|338.36|334.26|338.31|334.21|10
1640202590000|2021-12-22 19:49:50|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|4
1640202600000|2021-12-22 19:50:00|338.35|334.25|338.36|334.26|338.38|334.28|338.35|334.25|9
1640202610000|2021-12-22 19:50:10|338.37|334.27|338.42|334.32|338.52|334.42|338.37|334.27|17
1640202620000|2021-12-22 19:50:20|338.43|334.33|338.47|334.37|338.54|334.44|338.42|334.32|13
1640202630000|2021-12-22 19:50:30|338.49|334.39|338.51|334.41|338.51|334.41|338.47|334.37|10
1640202640000|2021-12-22 19:50:40|338.53|334.43|338.85|334.75|338.85|334.75|338.47|334.37|20
1640202650000|2021-12-22 19:50:50|338.86|334.76|338.81|334.71|338.89|334.79|338.81|334.71|9
1640202660000|2021-12-22 19:51:00|338.84|334.74|338.81|334.71|338.84|334.74|338.81|334.71|2
1640202670000|2021-12-22 19:51:10|339.05|334.95|339.04|334.94|339.08|334.98|339.03|334.93|6
1640202680000|2021-12-22 19:51:20|339.05|334.95|338.97|334.87|339.07|334.97|338.95|334.85|12
1640202690000|2021-12-22 19:51:30|339.01|334.91|338.97|334.87|339.01|334.91|338.91|334.81|14
1640202700000|2021-12-22 19:51:40|338.94|334.84|338.73|334.63|338.94|334.84|338.73|334.63|4
1640202710000|2021-12-22 19:51:50|338.72|334.62|338.76|334.66|338.76|334.66|338.72|334.62|2
1640202720000|2021-12-22 19:52:00|338.77|334.67|338.71|334.61|338.77|334.67|338.69|334.59|6
1640202730000|2021-12-22 19:52:10|338.69|334.59|338.7|334.6|338.71|334.61|338.68|334.58|9
1640202740000|2021-12-22 19:52:20|338.73|334.63|338.71|334.61|338.75|334.65|338.67|334.57|13
1640202750000|2021-12-22 19:52:30|338.7|334.6|338.69|334.59|338.73|334.63|338.69|334.59|7
1640202760000|2021-12-22 19:52:40|338.75|334.65|338.81|334.71|338.83|334.73|338.74|334.64|10
1640202770000|2021-12-22 19:52:50|338.89|334.79|338.73|334.63|338.89|334.79|338.73|334.63|16
1640202780000|2021-12-22 19:53:00|338.84|334.74|338.65|334.55|338.84|334.74|338.63|334.53|11
1640202790000|2021-12-22 19:53:10|338.61|334.51|338.58|334.48|338.69|334.59|338.54|334.44|16
1640202800000|2021-12-22 19:53:20|338.54|334.44|338.58|334.48|338.59|334.49|338.54|334.44|4
1640202810000|2021-12-22 19:53:30|338.53|334.43|338.61|334.51|338.62|334.52|338.53|334.43|10
1640202820000|2021-12-22 19:53:40|338.65|334.55|338.76|334.66|338.81|334.71|338.65|334.55|16
1640202830000|2021-12-22 19:53:50|338.81|334.71|338.81|334.71|338.81|334.71|338.76|334.66|7
1640202840000|2021-12-22 19:54:00|338.76|334.66|338.81|334.71|338.81|334.71|338.75|334.65|8
1640202850000|2021-12-22 19:54:10|338.82|334.72|338.76|334.66|338.83|334.73|338.76|334.66|7
1640202860000|2021-12-22 19:54:20|338.8|334.7|338.76|334.66|338.8|334.7|338.76|334.66|2
1640202870000|2021-12-22 19:54:30|338.83|334.73|338.81|334.71|338.83|334.73|338.76|334.66|4
1640202880000|2021-12-22 19:54:40|338.76|334.66|338.76|334.66|338.76|334.66|338.76|334.66|1
1640202890000|2021-12-22 19:54:50|338.79|334.69|338.81|334.71|338.81|334.71|338.79|334.69|4
1640202900000|2021-12-22 19:55:00|338.76|334.66|338.76|334.66|338.84|334.74|338.76|334.66|4
1640202910000|2021-12-22 19:55:10|338.81|334.71|338.57|334.47|338.81|334.71|338.57|334.47|14
1640202920000|2021-12-22 19:55:20|338.61|334.51|338.53|334.43|338.61|334.51|338.52|334.42|7
1640202930000|2021-12-22 19:55:30|338.54|334.44|338.55|334.45|338.56|334.46|338.53|334.43|6
1640202940000|2021-12-22 19:55:40|338.58|334.48|338.5|334.4|338.6|334.5|338.47|334.37|14
1640202950000|2021-12-22 19:55:50|338.55|334.45|338.56|334.46|338.6|334.5|338.55|334.45|8
1640202960000|2021-12-22 19:56:00|338.57|334.47|338.58|334.48|338.7|334.6|338.57|334.47|14
1640202970000|2021-12-22 19:56:10|338.57|334.47|338.55|334.45|338.63|334.53|338.52|334.42|13
1640202980000|2021-12-22 19:56:20|338.57|334.47|338.56|334.46|338.6|334.5|338.55|334.45|11
1640202990000|2021-12-22 19:56:30|338.5|334.4|338.64|334.54|338.66|334.56|338.5|334.4|16
1640203000000|2021-12-22 19:56:40|338.71|334.61|338.72|334.62|338.73|334.63|338.69|334.59|4
1640203010000|2021-12-22 19:56:50|338.67|334.57|338.66|334.56|338.73|334.63|338.64|334.54|6
1640203020000|2021-12-22 19:57:00|338.71|334.61|338.72|334.62|338.73|334.63|338.7|334.6|8
1640203030000|2021-12-22 19:57:10|338.73|334.63|338.72|334.62|338.73|334.63|338.72|334.62|2
1640203040000|2021-12-22 19:57:20|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640203050000|2021-12-22 19:57:30|338.75|334.65|338.81|334.71|338.81|334.71|338.75|334.65|5
1640203070000|2021-12-22 19:57:50|338.82|334.72|338.98|334.88|338.98|334.88|338.81|334.71|10
1640203080000|2021-12-22 19:58:00|339.02|334.92|339.17|335.07|339.21|335.11|339.02|334.92|12
1640203090000|2021-12-22 19:58:10|339.19|335.09|338.91|334.81|339.2|335.1|338.91|334.81|15
1640203100000|2021-12-22 19:58:20|338.9|334.8|338.86|334.76|338.91|334.81|338.81|334.71|13
1640203110000|2021-12-22 19:58:30|338.85|334.75|338.76|334.66|338.85|334.75|338.76|334.66|12
1640203120000|2021-12-22 19:58:40|338.74|334.64|338.64|334.54|338.79|334.69|338.62|334.52|21
1640203130000|2021-12-22 19:58:50|338.63|334.53|338.66|334.56|338.7|334.6|338.62|334.52|15
1640203140000|2021-12-22 19:59:00|338.67|334.57|338.76|334.66|338.81|334.71|338.66|334.56|9
1640203150000|2021-12-22 19:59:10|338.75|334.65|339.09|334.99|339.09|334.99|338.75|334.65|10
1640203160000|2021-12-22 19:59:20|339.08|334.98|339.08|334.98|339.1|335|339.08|334.98|3
1640203170000|2021-12-22 19:59:30|339.15|335.05|339.1|335|339.15|335.05|339.1|335|2
1640203180000|2021-12-22 19:59:40|339.14|335.04|339.12|335.02|339.17|335.07|339.12|335.02|5
1640203190000|2021-12-22 19:59:50|339.18|335.08|339.12|335.02|339.18|335.08|339.12|335.02|8
1640203200000|2021-12-22 20:00:00|339.19|335.09|339.15|335.05|339.19|335.09|339.12|335.02|3
1640203210000|2021-12-22 20:00:10|339.14|335.04|338.89|334.79|339.15|335.05|338.89|334.79|10
1640203220000|2021-12-22 20:00:20|338.87|334.77|338.82|334.72|338.89|334.79|338.82|334.72|9
1640203230000|2021-12-22 20:00:30|338.85|334.75|338.91|334.81|338.91|334.81|338.85|334.75|8
1640203240000|2021-12-22 20:00:40|338.94|334.84|339|334.9|339|334.9|338.94|334.84|9
1640203250000|2021-12-22 20:00:50|339.01|334.91|338.95|334.85|339.01|334.91|338.95|334.85|9
1640203260000|2021-12-22 20:01:00|338.97|334.87|338.99|334.89|338.99|334.89|338.97|334.87|7
1640203270000|2021-12-22 20:01:10|338.89|334.79|338.91|334.81|338.95|334.85|338.89|334.79|6
1640203280000|2021-12-22 20:01:20|338.93|334.83|338.93|334.83|338.93|334.83|338.93|334.83|1
1640203290000|2021-12-22 20:01:30|338.91|334.81|338.94|334.84|338.95|334.85|338.91|334.81|8
1640203300000|2021-12-22 20:01:40|338.93|334.83|338.9|334.8|338.95|334.85|338.9|334.8|4
1640203310000|2021-12-22 20:01:50|338.92|334.82|338.85|334.75|338.92|334.82|338.85|334.75|3
1640203320000|2021-12-22 20:02:00|338.83|334.73|338.83|334.73|338.89|334.79|338.82|334.72|11
1640203330000|2021-12-22 20:02:10|338.82|334.72|338.82|334.72|338.82|334.72|338.82|334.72|1
1640203340000|2021-12-22 20:02:20|338.79|334.69|338.79|334.69|338.79|334.69|338.79|334.69|1
1640203350000|2021-12-22 20:02:30|338.82|334.72|338.76|334.66|338.82|334.72|338.76|334.66|4
1640203370000|2021-12-22 20:02:50|338.77|334.67|338.81|334.71|338.82|334.72|338.77|334.67|8
1640203380000|2021-12-22 20:03:00|338.82|334.72|338.79|334.69|338.82|334.72|338.74|334.64|6
1640203390000|2021-12-22 20:03:10|338.76|334.66|338.74|334.64|338.82|334.72|338.74|334.64|5
1640203400000|2021-12-22 20:03:20|338.76|334.66|338.72|334.62|338.79|334.69|338.72|334.62|8
1640203410000|2021-12-22 20:03:30|338.7|334.6|338.7|334.6|338.71|334.61|338.69|334.59|5
1640203420000|2021-12-22 20:03:40|338.69|334.59|338.7|334.6|338.7|334.6|338.69|334.59|2
1640203430000|2021-12-22 20:03:50|338.68|334.58|338.73|334.63|338.74|334.64|338.62|334.52|8
1640203450000|2021-12-22 20:04:10|338.76|334.66|338.85|334.75|338.85|334.75|338.73|334.63|6
1640203460000|2021-12-22 20:04:20|338.86|334.76|338.73|334.63|338.9|334.8|338.73|334.63|10
1640203470000|2021-12-22 20:04:30|338.74|334.64|338.75|334.65|338.89|334.79|338.74|334.64|13
1640203480000|2021-12-22 20:04:40|338.8|334.7|338.82|334.72|338.82|334.72|338.8|334.7|3
1640203490000|2021-12-22 20:04:50|338.79|334.69|338.81|334.71|338.84|334.74|338.79|334.69|4
1640203500000|2021-12-22 20:05:00|338.76|334.66|338.75|334.65|338.76|334.66|338.75|334.65|2
1640203510000|2021-12-22 20:05:10|338.76|334.66|338.76|334.66|338.8|334.7|338.76|334.66|6
1640203520000|2021-12-22 20:05:20|338.78|334.68|338.78|334.68|338.81|334.71|338.78|334.68|6
1640203530000|2021-12-22 20:05:30|338.8|334.7|338.82|334.72|338.83|334.73|338.75|334.65|12
1640203540000|2021-12-22 20:05:40|338.83|334.73|338.77|334.67|338.83|334.73|338.77|334.67|7
1640203550000|2021-12-22 20:05:50|338.82|334.72|338.79|334.69|338.86|334.76|338.78|334.68|16
1640203560000|2021-12-22 20:06:00|338.82|334.72|338.82|334.72|338.82|334.72|338.81|334.71|3
1640203590000|2021-12-22 20:06:30|338.73|334.63|338.74|334.64|338.75|334.65|338.73|334.63|6
1640203600000|2021-12-22 20:06:40|338.71|334.61|338.7|334.6|338.72|334.62|338.7|334.6|4
1640203610000|2021-12-22 20:06:50|338.72|334.62|338.82|334.72|338.82|334.72|338.71|334.61|5
1640203620000|2021-12-22 20:07:00|338.88|334.78|338.87|334.77|338.88|334.78|338.85|334.75|12
1640203630000|2021-12-22 20:07:10|338.88|334.78|338.88|334.78|338.88|334.78|338.87|334.77|3
1640203650000|2021-12-22 20:07:30|338.91|334.81|338.95|334.85|338.95|334.85|338.9|334.8|4
1640203660000|2021-12-22 20:07:40|338.9|334.8|338.95|334.85|338.95|334.85|338.9|334.8|8
1640203670000|2021-12-22 20:07:50|339.01|334.91|339.01|334.91|339.02|334.92|339.01|334.91|3
1640203680000|2021-12-22 20:08:00|339.03|334.93|339.1|335|339.19|335.09|339.03|334.93|7
1640203690000|2021-12-22 20:08:10|339.04|334.94|339.08|334.98|339.09|334.99|339.01|334.91|7
1640203700000|2021-12-22 20:08:20|339.06|334.96|339.08|334.98|339.12|335.02|339.06|334.96|17
1640203710000|2021-12-22 20:08:30|339.15|335.05|339.14|335.04|339.19|335.09|339.08|334.98|8
1640203720000|2021-12-22 20:08:40|339.19|335.09|339.14|335.04|339.19|335.09|339.14|335.04|7
1640203730000|2021-12-22 20:08:50|338.99|334.89|338.92|334.82|339.02|334.92|338.92|334.82|9
1640203740000|2021-12-22 20:09:00|338.93|334.83|339.01|334.91|339.01|334.91|338.92|334.82|6
1640203750000|2021-12-22 20:09:10|339.02|334.92|339.07|334.97|339.07|334.97|339.02|334.92|4
1640203760000|2021-12-22 20:09:20|339.1|335|339.22|335.12|339.29|335.19|339.1|335|12
1640203770000|2021-12-22 20:09:30|339.24|335.14|339.29|335.19|339.29|335.19|339.24|335.14|5
1640203780000|2021-12-22 20:09:40|339.28|335.18|339.36|335.26|339.43|335.33|339.28|335.18|7
1640203790000|2021-12-22 20:09:50|339.34|335.24|339.25|335.15|339.34|335.24|339.21|335.11|7
1640203800000|2021-12-22 20:10:00|339.23|335.13|338.91|334.81|339.23|335.13|338.91|334.81|13
1640203810000|2021-12-22 20:10:10|338.92|334.82|338.8|334.7|338.92|334.82|338.8|334.7|14
1640203820000|2021-12-22 20:10:20|338.81|334.71|338.95|334.85|338.99|334.89|338.8|334.7|7
1640203830000|2021-12-22 20:10:30|339|334.9|339.08|334.98|339.08|334.98|338.99|334.89|9
1640203840000|2021-12-22 20:10:40|339.09|334.99|339.31|335.21|339.37|335.27|339.09|334.99|17
1640203850000|2021-12-22 20:10:50|339.33|335.23|339.26|335.16|339.33|335.23|339.26|335.16|6
1640203860000|2021-12-22 20:11:00|339.27|335.17|339.31|335.21|339.33|335.23|339.26|335.16|10
1640203870000|2021-12-22 20:11:10|339.32|335.22|339.36|335.26|339.36|335.26|339.32|335.22|3
1640203880000|2021-12-22 20:11:20|339.35|335.25|339.4|335.3|339.4|335.3|339.35|335.25|8
1640203890000|2021-12-22 20:11:30|339.32|335.22|339.29|335.19|339.32|335.22|339.29|335.19|3
1640203900000|2021-12-22 20:11:40|339.28|335.18|339.28|335.18|339.32|335.22|339.21|335.11|6
1640203910000|2021-12-22 20:11:50|339.32|335.22|339.26|335.16|339.32|335.22|339.26|335.16|5
1640203920000|2021-12-22 20:12:00|339.14|335.04|339.2|335.1|339.27|335.17|339.14|335.04|14
1640203930000|2021-12-22 20:12:10|339.14|335.04|339.09|334.99|339.18|335.08|339.08|334.98|14
1640203940000|2021-12-22 20:12:20|339.06|334.96|338.84|334.74|339.11|335.01|338.84|334.74|16
1640203950000|2021-12-22 20:12:30|338.85|334.75|339|334.9|339|334.9|338.81|334.71|13
1640203960000|2021-12-22 20:12:40|339.01|334.91|339.09|334.99|339.09|334.99|338.97|334.87|10
1640203970000|2021-12-22 20:12:50|339.11|335.01|339.17|335.07|339.19|335.09|339.11|335.01|12
1640203980000|2021-12-22 20:13:00|339.25|335.15|339.23|335.13|339.28|335.18|339.23|335.13|13
1640203990000|2021-12-22 20:13:10|339.24|335.14|339.26|335.16|339.28|335.18|339.24|335.14|5
1640204010000|2021-12-22 20:13:30|339.2|335.1|339.29|335.19|339.29|335.19|339.2|335.1|3
1640204020000|2021-12-22 20:13:40|339.26|335.16|339.28|335.18|339.28|335.18|339.26|335.16|2
1640204030000|2021-12-22 20:13:50|339.33|335.23|339.33|335.23|339.41|335.31|339.33|335.23|11
1640204040000|2021-12-22 20:14:00|339.35|335.25|339.38|335.28|339.41|335.31|339.32|335.22|9
1640204050000|2021-12-22 20:14:10|339.41|335.31|339.41|335.31|339.41|335.31|339.39|335.29|3
1640204060000|2021-12-22 20:14:20|339.42|335.32|339.43|335.33|339.43|335.33|339.41|335.31|3
1640204070000|2021-12-22 20:14:30|339.39|335.29|339.38|335.28|339.39|335.29|339.38|335.28|2
1640204080000|2021-12-22 20:14:40|339.43|335.33|339.56|335.46|339.56|335.46|339.3|335.2|14
1640204090000|2021-12-22 20:14:50|339.51|335.41|339.6|335.5|339.65|335.55|339.51|335.41|11
1640204100000|2021-12-22 20:15:00|339.61|335.51|339.63|335.53|339.65|335.55|339.56|335.46|8
1640204110000|2021-12-22 20:15:10|339.64|335.54|339.6|335.5|339.68|335.58|339.6|335.5|9
1640204120000|2021-12-22 20:15:20|339.59|335.49|339.56|335.46|339.59|335.49|339.56|335.46|2
1640204130000|2021-12-22 20:15:30|339.57|335.47|339.5|335.4|339.6|335.5|339.5|335.4|6
1640204140000|2021-12-22 20:15:40|339.43|335.33|339.26|335.16|339.43|335.33|339.25|335.15|18
1640204150000|2021-12-22 20:15:50|339.24|335.14|339.26|335.16|339.31|335.21|339.24|335.14|14
1640204160000|2021-12-22 20:16:00|339.25|335.15|339.25|335.15|339.31|335.21|339.25|335.15|10
1640204170000|2021-12-22 20:16:10|339.26|335.16|339.11|335.01|339.26|335.16|339.1|335|13
1640204180000|2021-12-22 20:16:20|339.1|335|339.12|335.02|339.12|335.02|339.08|334.98|13
1640204190000|2021-12-22 20:16:30|339.13|335.03|339.22|335.12|339.23|335.13|339.13|335.03|10
1640204200000|2021-12-22 20:16:40|339.23|335.13|339.2|335.1|339.23|335.13|339.2|335.1|3
1640204210000|2021-12-22 20:16:50|339.19|335.09|339.24|335.14|339.24|335.14|339.19|335.09|3
1640204220000|2021-12-22 20:17:00|339.23|335.13|339.24|335.14|339.24|335.14|339.21|335.11|10
1640204230000|2021-12-22 20:17:10|339.2|335.1|339.2|335.1|339.21|335.11|339.17|335.07|8
1640204240000|2021-12-22 20:17:20|339.19|335.09|339.18|335.08|339.2|335.1|339.17|335.07|8
1640204250000|2021-12-22 20:17:30|339.19|335.09|339.21|335.11|339.21|335.11|339.19|335.09|2
1640204260000|2021-12-22 20:17:40|339.22|335.12|339.21|335.11|339.22|335.12|339.18|335.08|8
1640204270000|2021-12-22 20:17:50|339.2|335.1|338.87|334.77|339.2|335.1|338.87|334.77|17
1640204280000|2021-12-22 20:18:00|338.77|334.67|338.59|334.49|338.77|334.67|338.5|334.4|23
1640204290000|2021-12-22 20:18:10|338.57|334.47|338.56|334.46|338.6|334.5|338.56|334.46|6
1640204300000|2021-12-22 20:18:20|338.53|334.43|338.59|334.49|338.59|334.49|338.53|334.43|8
1640204320000|2021-12-22 20:18:40|338.58|334.48|338.53|334.43|338.58|334.48|338.52|334.42|7
1640204330000|2021-12-22 20:18:50|338.52|334.42|338.59|334.49|338.59|334.49|338.52|334.42|6
1640204340000|2021-12-22 20:19:00|338.6|334.5|338.88|334.78|338.88|334.78|338.6|334.5|13
1640204350000|2021-12-22 20:19:10|338.87|334.77|338.84|334.74|339.07|334.97|338.84|334.74|15
1640204360000|2021-12-22 20:19:20|338.83|334.73|338.79|334.69|338.84|334.74|338.79|334.69|4
1640204370000|2021-12-22 20:19:30|338.78|334.68|338.75|334.65|338.84|334.74|338.7|334.6|7
1640204380000|2021-12-22 20:19:40|338.76|334.66|338.72|334.62|338.82|334.72|338.7|334.6|11
1640204390000|2021-12-22 20:19:50|338.7|334.6|338.72|334.62|338.72|334.62|338.7|334.6|2
1640204400000|2021-12-22 20:20:00|338.75|334.65|338.83|334.73|338.83|334.73|338.74|334.64|16
1640204410000|2021-12-22 20:20:10|338.84|334.74|339.08|334.98|339.11|335.01|338.81|334.71|10
1640204420000|2021-12-22 20:20:20|339.15|335.05|339.1|335|339.15|335.05|339.1|335|4
1640204430000|2021-12-22 20:20:30|338.99|334.89|338.8|334.7|339.02|334.92|338.8|334.7|12
1640204440000|2021-12-22 20:20:40|338.82|334.72|338.87|334.77|338.87|334.77|338.78|334.68|8
1640204450000|2021-12-22 20:20:50|338.82|334.72|338.83|334.73|338.83|334.73|338.82|334.72|2
1640204460000|2021-12-22 20:21:00|338.8|334.7|338.8|334.7|338.83|334.73|338.78|334.68|9
1640204470000|2021-12-22 20:21:10|338.77|334.67|338.85|334.75|338.85|334.75|338.77|334.67|3
1640204480000|2021-12-22 20:21:20|338.8|334.7|338.83|334.73|338.83|334.73|338.8|334.7|2
1640204490000|2021-12-22 20:21:30|338.8|334.7|338.85|334.75|338.87|334.77|338.8|334.7|7
1640204500000|2021-12-22 20:21:40|338.86|334.76|338.79|334.69|338.86|334.76|338.77|334.67|5
1640204510000|2021-12-22 20:21:50|338.76|334.66|338.88|334.78|338.91|334.81|338.76|334.66|10
1640204520000|2021-12-22 20:22:00|338.9|334.8|339.18|335.08|339.21|335.11|338.85|334.75|16
1640204530000|2021-12-22 20:22:10|339.27|335.17|339.28|335.18|339.28|335.18|339.27|335.17|2
1640204540000|2021-12-22 20:22:20|339.27|335.17|339.26|335.16|339.28|335.18|339.26|335.16|3
1640204550000|2021-12-22 20:22:30|339.07|334.97|339.18|335.08|339.22|335.12|339.07|334.97|14
1640204560000|2021-12-22 20:22:40|339.13|335.03|339.15|335.05|339.17|335.07|339.13|335.03|10
1640204570000|2021-12-22 20:22:50|339.13|335.03|339.17|335.07|339.17|335.07|339.05|334.95|8
1640204580000|2021-12-22 20:23:00|339.14|335.04|339.22|335.12|339.22|335.12|339.14|335.04|8
1640204590000|2021-12-22 20:23:10|339.23|335.13|339.26|335.16|339.28|335.18|339.2|335.1|11
1640204600000|2021-12-22 20:23:20|339.27|335.17|339.27|335.17|339.27|335.17|339.27|335.17|1
1640204610000|2021-12-22 20:23:30|339.24|335.14|339.27|335.17|339.33|335.23|339.24|335.14|6
1640204620000|2021-12-22 20:23:40|339.32|335.22|339.33|335.23|339.33|335.23|339.32|335.22|2
1640204630000|2021-12-22 20:23:50|339.26|335.16|339.26|335.16|339.28|335.18|339.21|335.11|4
1640204640000|2021-12-22 20:24:00|339.34|335.24|339.38|335.28|339.39|335.29|339.32|335.22|9
1640204650000|2021-12-22 20:24:10|339.37|335.27|339.33|335.23|339.41|335.31|339.33|335.23|6
1640204660000|2021-12-22 20:24:20|339.38|335.28|339.44|335.34|339.45|335.35|339.38|335.28|7
1640204670000|2021-12-22 20:24:30|339.43|335.33|339.38|335.28|339.44|335.34|339.33|335.23|11
1640204680000|2021-12-22 20:24:40|339.32|335.22|339.37|335.27|339.37|335.27|339.28|335.18|10
1640204690000|2021-12-22 20:24:50|339.36|335.26|339.29|335.19|339.38|335.28|339.25|335.15|17
1640204700000|2021-12-22 20:25:00|339.3|335.2|339.36|335.26|339.39|335.29|339.17|335.07|14
1640204710000|2021-12-22 20:25:10|339.32|335.22|339.39|335.29|339.39|335.29|339.31|335.21|5
1640204720000|2021-12-22 20:25:20|339.37|335.27|339.36|335.26|339.37|335.27|339.36|335.26|2
1640204730000|2021-12-22 20:25:30|339.35|335.25|339.36|335.26|339.36|335.26|339.33|335.23|4
1640204740000|2021-12-22 20:25:40|339.4|335.3|339.42|335.32|339.42|335.32|339.4|335.3|4
1640204750000|2021-12-22 20:25:50|339.41|335.31|339.34|335.24|339.41|335.31|339.33|335.23|10
1640204760000|2021-12-22 20:26:00|339.38|335.28|339.33|335.23|339.38|335.28|339.32|335.22|7
1640204770000|2021-12-22 20:26:10|339.34|335.24|339.43|335.33|339.44|335.34|339.34|335.24|8
1640204790000|2021-12-22 20:26:30|339.44|335.34|339.45|335.35|339.46|335.36|339.44|335.34|3
1640204800000|2021-12-22 20:26:40|339.44|335.34|339.44|335.34|339.44|335.34|339.44|335.34|1
1640204810000|2021-12-22 20:26:50|339.46|335.36|339.43|335.33|339.46|335.36|339.43|335.33|3
1640204820000|2021-12-22 20:27:00|339.44|335.34|339.44|335.34|339.45|335.35|339.44|335.34|3
1640204840000|2021-12-22 20:27:20|339.4|335.3|339.39|335.29|339.42|335.32|339.35|335.25|13
1640204850000|2021-12-22 20:27:30|339.37|335.27|339.31|335.21|339.4|335.3|339.31|335.21|10
1640204860000|2021-12-22 20:27:40|339.35|335.25|339.39|335.29|339.39|335.29|339.32|335.22|9
1640204870000|2021-12-22 20:27:50|339.4|335.3|339.35|335.25|339.4|335.3|339.35|335.25|2
1640204880000|2021-12-22 20:28:00|339.34|335.24|339.26|335.16|339.41|335.31|339.26|335.16|6
1640204890000|2021-12-22 20:28:10|339.36|335.26|339.36|335.26|339.41|335.31|339.34|335.24|6
1640204900000|2021-12-22 20:28:20|339.34|335.24|339.35|335.25|339.36|335.26|339.34|335.24|3
1640204910000|2021-12-22 20:28:30|339.34|335.24|339.34|335.24|339.35|335.25|339.34|335.24|3
1640204920000|2021-12-22 20:28:40|339.36|335.26|339.3|335.2|339.38|335.28|339.3|335.2|8
1640204930000|2021-12-22 20:28:50|339.31|335.21|339.15|335.05|339.31|335.21|339.15|335.05|10
1640204940000|2021-12-22 20:29:00|339.12|335.02|339.09|334.99|339.17|335.07|339.07|334.97|6
1640204950000|2021-12-22 20:29:10|339.01|334.91|338.7|334.6|339.01|334.91|338.66|334.56|17
1640204960000|2021-12-22 20:29:20|338.69|334.59|338.55|334.45|338.69|334.59|338.55|334.45|11
1640204970000|2021-12-22 20:29:30|338.57|334.47|338.62|334.52|338.64|334.54|338.48|334.38|12
1640204980000|2021-12-22 20:29:40|338.57|334.47|338.56|334.46|338.62|334.52|338.55|334.45|9
1640204990000|2021-12-22 20:29:50|338.57|334.47|338.56|334.46|338.6|334.5|338.56|334.46|9
1640205000000|2021-12-22 20:30:00|338.55|334.45|338.56|334.46|338.57|334.47|338.5|334.4|10
1640205010000|2021-12-22 20:30:10|338.58|334.48|338.58|334.48|338.59|334.49|338.57|334.47|7
1640205020000|2021-12-22 20:30:20|338.56|334.46|338.62|334.52|338.63|334.53|338.56|334.46|4
1640205030000|2021-12-22 20:30:30|338.63|334.53|338.71|334.61|338.71|334.61|338.58|334.48|10
1640205040000|2021-12-22 20:30:40|338.73|334.63|338.89|334.79|338.89|334.79|338.73|334.63|11
1640205050000|2021-12-22 20:30:50|338.88|334.78|338.89|334.79|338.9|334.8|338.88|334.78|4
1640205060000|2021-12-22 20:31:00|338.9|334.8|339.01|334.91|339.01|334.91|338.88|334.78|5
1640205070000|2021-12-22 20:31:10|339.03|334.93|338.94|334.84|339.03|334.93|338.94|334.84|9
1640205080000|2021-12-22 20:31:20|338.93|334.83|338.95|334.85|338.96|334.86|338.91|334.81|6
1640205090000|2021-12-22 20:31:30|338.97|334.87|339|334.9|339|334.9|338.97|334.87|6
1640205100000|2021-12-22 20:31:40|338.93|334.83|339.02|334.92|339.02|334.92|338.93|334.83|6
1640205110000|2021-12-22 20:31:50|339.01|334.91|339.01|334.91|339.01|334.91|339.01|334.91|1
1640205120000|2021-12-22 20:32:00|339.02|334.92|339.14|335.04|339.15|335.05|339.01|334.91|10
1640205130000|2021-12-22 20:32:10|339.13|335.03|339.11|335.01|339.18|335.08|339.11|335.01|7
1640205140000|2021-12-22 20:32:20|339.05|334.95|338.81|334.71|339.05|334.95|338.8|334.7|18
1640205150000|2021-12-22 20:32:30|338.82|334.72|338.8|334.7|338.88|334.78|338.8|334.7|10
1640205160000|2021-12-22 20:32:40|338.83|334.73|338.84|334.74|338.84|334.74|338.83|334.73|4
1640205170000|2021-12-22 20:32:50|338.83|334.73|338.72|334.62|338.86|334.76|338.72|334.62|12
1640205180000|2021-12-22 20:33:00|338.71|334.61|338.66|334.56|338.72|334.62|338.66|334.56|7
1640205190000|2021-12-22 20:33:10|338.67|334.57|338.62|334.52|338.68|334.58|338.62|334.52|11
1640205200000|2021-12-22 20:33:20|338.63|334.53|338.62|334.52|338.63|334.53|338.62|334.52|2
1640205210000|2021-12-22 20:33:30|338.64|334.54|338.62|334.52|338.64|334.54|338.62|334.52|4
1640205220000|2021-12-22 20:33:40|338.63|334.53|338.72|334.62|338.72|334.62|338.62|334.52|6
1640205230000|2021-12-22 20:33:50|338.71|334.61|338.65|334.55|338.72|334.62|338.65|334.55|6
1640205240000|2021-12-22 20:34:00|338.64|334.54|338.73|334.63|338.77|334.67|338.64|334.54|7
1640205250000|2021-12-22 20:34:10|338.69|334.59|338.72|334.62|338.72|334.62|338.69|334.59|2
1640205260000|2021-12-22 20:34:20|338.71|334.61|338.72|334.62|338.74|334.64|338.71|334.61|3
1640205270000|2021-12-22 20:34:30|338.71|334.61|338.65|334.55|338.71|334.61|338.65|334.55|2
1640205280000|2021-12-22 20:34:40|338.63|334.53|338.66|334.56|338.66|334.56|338.63|334.53|5
1640205290000|2021-12-22 20:34:50|338.67|334.57|338.64|334.54|338.67|334.57|338.62|334.52|7
1640205300000|2021-12-22 20:35:00|338.69|334.59|338.77|334.67|338.77|334.67|338.69|334.59|5
1640205310000|2021-12-22 20:35:10|338.74|334.64|338.68|334.58|338.74|334.64|338.68|334.58|6
1640205320000|2021-12-22 20:35:20|338.65|334.55|338.64|334.54|338.66|334.56|338.63|334.53|5
1640205330000|2021-12-22 20:35:30|338.66|334.56|338.64|334.54|338.66|334.56|338.63|334.53|4
1640205350000|2021-12-22 20:35:50|338.66|334.56|338.56|334.46|338.67|334.57|338.56|334.46|7
1640205360000|2021-12-22 20:36:00|338.55|334.45|338.63|334.53|338.63|334.53|338.55|334.45|2
1640205370000|2021-12-22 20:36:10|338.62|334.52|338.62|334.52|338.62|334.52|338.62|334.52|1
1640205380000|2021-12-22 20:36:20|338.63|334.53|338.71|334.61|338.71|334.61|338.63|334.53|5
1640205390000|2021-12-22 20:36:30|338.72|334.62|338.71|334.61|338.72|334.62|338.71|334.61|2
1640205400000|2021-12-22 20:36:40|338.75|334.65|338.73|334.63|338.75|334.65|338.73|334.63|2
1640205420000|2021-12-22 20:37:00|338.71|334.61|338.73|334.63|338.76|334.66|338.71|334.61|6
1640205430000|2021-12-22 20:37:10|338.74|334.64|338.65|334.55|338.74|334.64|338.65|334.55|5
1640205440000|2021-12-22 20:37:20|338.61|334.51|338.57|334.47|338.61|334.51|338.53|334.43|7
1640205450000|2021-12-22 20:37:30|338.56|334.46|338.6|334.5|338.61|334.51|338.56|334.46|4
1640205460000|2021-12-22 20:37:40|338.56|334.46|338.56|334.46|338.57|334.47|338.54|334.44|5
1640205470000|2021-12-22 20:37:50|338.57|334.47|338.71|334.61|338.72|334.62|338.57|334.47|9
1640205480000|2021-12-22 20:38:00|338.72|334.62|338.64|334.54|338.72|334.62|338.64|334.54|7
1640205490000|2021-12-22 20:38:10|338.58|334.48|338.58|334.48|338.62|334.52|338.58|334.48|5
1640205500000|2021-12-22 20:38:20|338.62|334.52|338.58|334.48|338.62|334.52|338.58|334.48|2
1640205510000|2021-12-22 20:38:30|338.62|334.52|338.64|334.54|338.64|334.54|338.62|334.52|3
1640205520000|2021-12-22 20:38:40|338.65|334.55|338.77|334.67|338.78|334.68|338.64|334.54|7
1640205530000|2021-12-22 20:38:50|338.8|334.7|338.77|334.67|338.82|334.72|338.76|334.66|8
1640205540000|2021-12-22 20:39:00|338.76|334.66|338.82|334.72|338.82|334.72|338.76|334.66|4
1640205550000|2021-12-22 20:39:10|338.84|334.74|339.02|334.92|339.02|334.92|338.84|334.74|6
1640205560000|2021-12-22 20:39:20|339.07|334.97|339.17|335.07|339.19|335.09|339.07|334.97|4
1640205570000|2021-12-22 20:39:30|339.07|334.97|339.11|335.01|339.17|335.07|339.07|334.97|15
1640205580000|2021-12-22 20:39:40|339.08|334.98|339.1|335|339.1|335|339.08|334.98|5
1640205590000|2021-12-22 20:39:50|339.11|335.01|339.1|335|339.12|335.02|339.09|334.99|8
1640205600000|2021-12-22 20:40:00|339.12|335.02|339.06|334.96|339.12|335.02|339.06|334.96|6
1640205610000|2021-12-22 20:40:10|339.12|335.02|338.8|334.7|339.12|335.02|338.8|334.7|16
1640205620000|2021-12-22 20:40:20|338.85|334.75|338.77|334.67|338.85|334.75|338.76|334.66|3
1640205630000|2021-12-22 20:40:30|338.76|334.66|338.73|334.63|338.76|334.66|338.73|334.63|6
1640205640000|2021-12-22 20:40:40|338.72|334.62|338.7|334.6|338.81|334.71|338.7|334.6|8
1640205650000|2021-12-22 20:40:50|338.79|334.69|338.77|334.67|338.82|334.72|338.75|334.65|7
1640205660000|2021-12-22 20:41:00|338.79|334.69|338.79|334.69|338.82|334.72|338.76|334.66|6
1640205670000|2021-12-22 20:41:10|338.8|334.7|338.8|334.7|338.81|334.71|338.8|334.7|3
1640205680000|2021-12-22 20:41:20|338.74|334.64|338.68|334.58|338.77|334.67|338.68|334.58|8
1640205690000|2021-12-22 20:41:30|338.7|334.6|338.66|334.56|338.7|334.6|338.65|334.55|6
1640205700000|2021-12-22 20:41:40|338.68|334.58|338.67|334.57|338.7|334.6|338.67|334.57|6
1640205710000|2021-12-22 20:41:50|338.65|334.55|338.75|334.65|338.75|334.65|338.65|334.55|8
1640205720000|2021-12-22 20:42:00|338.74|334.64|338.72|334.62|338.77|334.67|338.67|334.57|11
1640205730000|2021-12-22 20:42:10|338.69|334.59|338.76|334.66|338.76|334.66|338.69|334.59|4
1640205750000|2021-12-22 20:42:30|338.78|334.68|338.78|334.68|338.78|334.68|338.78|334.68|1
1640205760000|2021-12-22 20:42:40|338.79|334.69|339.09|334.99|339.09|334.99|338.75|334.65|10
1640205770000|2021-12-22 20:42:50|339.17|335.07|339.19|335.09|339.19|335.09|339.14|335.04|10
1640205780000|2021-12-22 20:43:00|339.2|335.1|339.21|335.11|339.21|335.11|339.2|335.1|2
1640205800000|2021-12-22 20:43:20|339.22|335.12|339.14|335.04|339.22|335.12|339.14|335.04|9
1640205810000|2021-12-22 20:43:30|339.13|335.03|338.89|334.79|339.13|335.03|338.89|334.79|7
1640205820000|2021-12-22 20:43:40|338.88|334.78|338.8|334.7|338.88|334.78|338.8|334.7|4
1640205830000|2021-12-22 20:43:50|338.79|334.69|338.77|334.67|338.79|334.69|338.77|334.67|6
1640205840000|2021-12-22 20:44:00|338.79|334.69|338.88|334.78|338.88|334.78|338.77|334.67|9
1640205850000|2021-12-22 20:44:10|338.86|334.76|338.86|334.76|338.91|334.81|338.86|334.76|3
1640205860000|2021-12-22 20:44:20|338.9|334.8|339.12|335.02|339.13|335.03|338.9|334.8|16
1640205870000|2021-12-22 20:44:30|339.17|335.07|339.25|335.15|339.25|335.15|339.17|335.07|5
1640205880000|2021-12-22 20:44:40|339.28|335.18|339.25|335.15|339.28|335.18|339.24|335.14|4
1640205890000|2021-12-22 20:44:50|339.29|335.19|339.3|335.2|339.34|335.24|339.29|335.19|8
1640205900000|2021-12-22 20:45:00|339.35|335.25|339.3|335.2|339.36|335.26|339.29|335.19|8
1640205910000|2021-12-22 20:45:10|339.32|335.22|339.3|335.2|339.32|335.22|339.3|335.2|2
1640205920000|2021-12-22 20:45:20|339.32|335.22|339.3|335.2|339.37|335.27|339.29|335.19|4
1640205930000|2021-12-22 20:45:30|339.29|335.19|339.29|335.19|339.29|335.19|339.29|335.19|1
1640205940000|2021-12-22 20:45:40|339.3|335.2|339.29|335.19|339.3|335.2|339.29|335.19|2
1640205950000|2021-12-22 20:45:50|339.3|335.2|339.3|335.2|339.3|335.2|339.3|335.2|1
1640205960000|2021-12-22 20:46:00|339.22|335.12|339.3|335.2|339.36|335.26|339.22|335.12|5
1640205980000|2021-12-22 20:46:20|339.36|335.26|339.39|335.29|339.39|335.29|339.36|335.26|3
1640205990000|2021-12-22 20:46:30|339.37|335.27|339.36|335.26|339.37|335.27|339.36|335.26|4
1640206000000|2021-12-22 20:46:40|339.29|335.19|339.36|335.26|339.42|335.32|339.29|335.19|5
1640206010000|2021-12-22 20:46:50|339.34|335.24|339.36|335.26|339.4|335.3|339.34|335.24|3
1640206020000|2021-12-22 20:47:00|339.41|335.31|339.38|335.28|339.41|335.31|339.36|335.26|5
1640206030000|2021-12-22 20:47:10|339.39|335.29|339.37|335.27|339.41|335.31|339.37|335.27|4
1640206040000|2021-12-22 20:47:20|339.38|335.28|339.38|335.28|339.38|335.28|339.38|335.28|1
1640206050000|2021-12-22 20:47:30|339.37|335.27|339.38|335.28|339.38|335.28|339.37|335.27|2
1640206060000|2021-12-22 20:47:40|339.39|335.29|339.44|335.34|339.45|335.35|339.39|335.29|5
1640206070000|2021-12-22 20:47:50|339.39|335.29|339.43|335.33|339.43|335.33|339.34|335.24|3
1640206080000|2021-12-22 20:48:00|339.44|335.34|339.39|335.29|339.47|335.37|339.39|335.29|9
1640206090000|2021-12-22 20:48:10|339.41|335.31|339.43|335.33|339.45|335.35|339.41|335.31|4
1640206100000|2021-12-22 20:48:20|339.44|335.34|339.47|335.37|339.47|335.37|339.44|335.34|5
1640206110000|2021-12-22 20:48:30|339.5|335.4|339.45|335.35|339.52|335.42|339.45|335.35|6
1640206120000|2021-12-22 20:48:40|339.49|335.39|339.44|335.34|339.49|335.39|339.44|335.34|3
1640206130000|2021-12-22 20:48:50|339.45|335.35|339.44|335.34|339.46|335.36|339.38|335.28|7
1640206140000|2021-12-22 20:49:00|339.39|335.29|339.44|335.34|339.44|335.34|339.39|335.29|2
1640206150000|2021-12-22 20:49:10|339.42|335.32|339.44|335.34|339.5|335.4|339.38|335.28|15
1640206160000|2021-12-22 20:49:20|339.38|335.28|339.46|335.36|339.48|335.38|339.38|335.28|7
1640206170000|2021-12-22 20:49:30|339.45|335.35|339.67|335.57|339.74|335.64|339.45|335.35|18
1640206180000|2021-12-22 20:49:40|339.73|335.63|339.79|335.69|339.79|335.69|339.71|335.61|7
1640206190000|2021-12-22 20:49:50|339.78|335.68|339.72|335.62|339.78|335.68|339.7|335.6|9
1640206200000|2021-12-22 20:50:00|339.77|335.67|339.84|335.74|339.9|335.8|339.77|335.67|12
1640206210000|2021-12-22 20:50:10|339.83|335.73|339.83|335.73|339.87|335.77|339.8|335.7|9
1640206220000|2021-12-22 20:50:20|339.78|335.68|339.83|335.73|339.84|335.74|339.78|335.68|6
1640206230000|2021-12-22 20:50:30|339.78|335.68|339.92|335.82|339.96|335.86|339.78|335.68|9
1640206240000|2021-12-22 20:50:40|339.98|335.88|340|335.9|340|335.9|339.95|335.85|7
1640206250000|2021-12-22 20:50:50|339.98|335.88|339.98|335.88|340.01|335.91|339.96|335.86|7
1640206260000|2021-12-22 20:51:00|339.9|335.8|339.98|335.88|339.99|335.89|339.9|335.8|7
1640206270000|2021-12-22 20:51:10|339.95|335.85|340.03|335.93|340.12|336.02|339.95|335.85|12
1640206280000|2021-12-22 20:51:20|340.1|336|340.11|336.01|340.12|336.02|340.1|336|4
1640206290000|2021-12-22 20:51:30|340.13|336.03|340.1|336|340.13|336.03|340.1|336|2
1640206300000|2021-12-22 20:51:40|340.14|336.04|340.17|336.07|340.26|336.16|340.14|336.04|17
1640206310000|2021-12-22 20:51:50|340.2|336.1|340.22|336.12|340.23|336.13|340.19|336.09|4
1640206320000|2021-12-22 20:52:00|340.21|336.11|340.22|336.12|340.22|336.12|340.21|336.11|4
1640206340000|2021-12-22 20:52:20|340.28|336.18|340.39|336.29|340.44|336.34|340.28|336.18|13
1640206350000|2021-12-22 20:52:30|340.43|336.33|340.44|336.34|340.46|336.36|340.43|336.33|8
1640206360000|2021-12-22 20:52:40|340.46|336.36|340.39|336.29|340.46|336.36|340.39|336.29|7
1640206370000|2021-12-22 20:52:50|340.43|336.33|340.43|336.33|340.43|336.33|340.38|336.28|9
1640206380000|2021-12-22 20:53:00|340.42|336.32|340.43|336.33|340.45|336.35|340.42|336.32|7
1640206390000|2021-12-22 20:53:10|340.42|336.32|340.25|336.15|340.42|336.32|340.25|336.15|16
1640206400000|2021-12-22 20:53:20|340.26|336.16|340.35|336.25|340.38|336.28|340.26|336.16|16
1640206410000|2021-12-22 20:53:30|340.34|336.24|340.3|336.2|340.36|336.26|340.27|336.17|9
1640206420000|2021-12-22 20:53:40|340.31|336.21|340.25|336.15|340.33|336.23|340.25|336.15|8
1640206430000|2021-12-22 20:53:50|340.28|336.18|340.22|336.12|340.29|336.19|340.22|336.12|8
1640206440000|2021-12-22 20:54:00|340.27|336.17|340.27|336.17|340.27|336.17|340.27|336.17|1
1640206450000|2021-12-22 20:54:10|340.26|336.16|340.22|336.12|340.26|336.16|340.2|336.1|3
1640206460000|2021-12-22 20:54:20|340.21|336.11|340.11|336.01|340.21|336.11|340.11|336.01|13
1640206470000|2021-12-22 20:54:30|340.14|336.04|339.83|335.73|340.14|336.04|339.83|335.73|19
1640206480000|2021-12-22 20:54:40|339.85|335.75|339.8|335.7|339.85|335.75|339.78|335.68|8
1640206490000|2021-12-22 20:54:50|339.77|335.67|339.79|335.69|339.8|335.7|339.76|335.66|8
1640206500000|2021-12-22 20:55:00|339.78|335.68|339.78|335.68|339.83|335.73|339.77|335.67|10
1640206510000|2021-12-22 20:55:10|339.79|335.69|339.79|335.69|339.83|335.73|339.77|335.67|11
1640206520000|2021-12-22 20:55:20|339.74|335.64|339.82|335.72|339.83|335.73|339.74|335.64|11
1640206530000|2021-12-22 20:55:30|339.81|335.71|339.98|335.88|339.98|335.88|339.81|335.71|7
1640206540000|2021-12-22 20:55:40|339.97|335.87|340|335.9|340.09|335.99|339.97|335.87|7
1640206550000|2021-12-22 20:55:50|339.99|335.89|339.88|335.78|339.99|335.89|339.86|335.76|13
1640206560000|2021-12-22 20:56:00|339.86|335.76|339.87|335.77|339.91|335.81|339.84|335.74|7
1640206570000|2021-12-22 20:56:10|339.86|335.76|339.84|335.74|339.86|335.76|339.84|335.74|2
1640206580000|2021-12-22 20:56:20|339.85|335.75|339.86|335.76|339.87|335.77|339.85|335.75|3
1640206590000|2021-12-22 20:56:30|339.84|335.74|339.86|335.76|339.91|335.81|339.84|335.74|6
1640206600000|2021-12-22 20:56:40|339.87|335.77|339.86|335.76|339.91|335.81|339.85|335.75|8
1640206610000|2021-12-22 20:56:50|339.87|335.77|340.11|336.01|340.11|336.01|339.87|335.77|12
1640206620000|2021-12-22 20:57:00|340.15|336.05|340.14|336.04|340.15|336.05|340.14|336.04|4
1640206630000|2021-12-22 20:57:10|340.13|336.03|339.08|334.98|340.13|336.03|339.08|334.98|31
1640206640000|2021-12-22 20:57:20|339.07|334.97|339.16|335.06|339.17|335.07|339.05|334.95|14
1640206650000|2021-12-22 20:57:30|339.17|335.07|339.03|334.93|339.2|335.1|339.03|334.93|11
1640206660000|2021-12-22 20:57:40|339.04|334.94|338.75|334.65|339.06|334.96|338.67|334.57|28
1640206670000|2021-12-22 20:57:50|338.74|334.64|338.7|334.6|338.74|334.64|338.7|334.6|12
1640206680000|2021-12-22 20:58:00|338.73|334.63|338.73|334.63|338.87|334.77|338.71|334.61|24
1640206690000|2021-12-22 20:58:10|338.74|334.64|338.78|334.68|338.78|334.68|338.74|334.64|11
1640206700000|2021-12-22 20:58:20|338.81|334.71|338.81|334.71|338.9|334.8|338.81|334.71|8
1640206710000|2021-12-22 20:58:30|338.8|334.7|338.98|334.88|338.99|334.89|338.8|334.7|6
1640206720000|2021-12-22 20:58:40|338.96|334.86|339.06|334.96|339.07|334.97|338.96|334.86|14
1640206730000|2021-12-22 20:58:50|339.09|334.99|339.12|335.02|339.14|335.04|339.09|334.99|7
1640206740000|2021-12-22 20:59:00|339.11|335.01|339.14|335.04|339.16|335.06|338.98|334.88|18
1640206750000|2021-12-22 20:59:10|339.15|335.05|339.23|335.13|339.23|335.13|339.14|335.04|6
1640206760000|2021-12-22 20:59:20|339.24|335.14|339.2|335.1|339.24|335.14|339.18|335.08|8
1640206770000|2021-12-22 20:59:30|339.21|335.11|339.24|335.14|339.26|335.16|339.21|335.11|6
1640206780000|2021-12-22 20:59:40|339.2|335.1|339.12|335.02|339.22|335.12|339.12|335.02|8
1640206790000|2021-12-22 20:59:50|339.13|335.03|339.23|335.13|339.23|335.13|339.05|334.95|14
1640206800000|2021-12-22 21:00:00|339.24|335.14|339.22|335.12|339.25|335.15|339.22|335.12|14
1640206810000|2021-12-22 21:00:10|339.23|335.13|338.97|334.87|339.26|335.16|338.97|334.87|23
1640206820000|2021-12-22 21:00:20|338.96|334.86|338.88|334.78|338.96|334.86|338.85|334.75|12
1640206830000|2021-12-22 21:00:30|338.89|334.79|339.06|334.96|339.06|334.96|338.89|334.79|11
1640206840000|2021-12-22 21:00:40|339.05|334.95|339.07|334.97|339.1|335|339.03|334.93|11
1640206850000|2021-12-22 21:00:50|338.96|334.86|338.96|334.86|339.01|334.91|338.9|334.8|10
1640206860000|2021-12-22 21:01:00|338.97|334.87|338.94|334.84|339.03|334.93|338.94|334.84|12
1640206870000|2021-12-22 21:01:10|338.97|334.87|339.13|335.03|339.13|335.03|338.92|334.82|13
1640206880000|2021-12-22 21:01:20|339.11|335.01|339.11|335.01|339.16|335.06|339.11|335.01|13
1640206890000|2021-12-22 21:01:30|339.12|335.02|338.97|334.87|339.14|335.04|338.97|334.87|9
1640206900000|2021-12-22 21:01:40|338.96|334.86|338.88|334.78|338.96|334.86|338.86|334.76|13
1640206910000|2021-12-22 21:01:50|338.87|334.77|338.86|334.76|338.87|334.77|338.86|334.76|10
1640206920000|2021-12-22 21:02:00|338.89|334.79|339.05|334.95|339.06|334.96|338.89|334.79|11
1640206930000|2021-12-22 21:02:10|339.08|334.98|339.12|335.02|339.13|335.03|339.07|334.97|9
1640206940000|2021-12-22 21:02:20|339.11|335.01|339.16|335.06|339.16|335.06|339.11|335.01|5
1640206950000|2021-12-22 21:02:30|339.17|335.07|339.2|335.1|339.2|335.1|339.15|335.05|10
1640206960000|2021-12-22 21:02:40|339.21|335.11|339.2|335.1|339.21|335.11|339.19|335.09|3
1640206970000|2021-12-22 21:02:50|339.19|335.09|339.2|335.1|339.2|335.1|339.19|335.09|2
1640206980000|2021-12-22 21:03:00|339.21|335.11|339.27|335.17|339.27|335.17|339.2|335.1|7
1640206990000|2021-12-22 21:03:10|339.32|335.22|339.32|335.22|339.32|335.22|339.3|335.2|3
1640207000000|2021-12-22 21:03:20|339.34|335.24|339.3|335.2|339.4|335.3|339.3|335.2|11
1640207030000|2021-12-22 21:03:50|339.35|335.25|339.26|335.16|339.35|335.25|339.26|335.16|10
1640207040000|2021-12-22 21:04:00|339.25|335.15|339.3|335.2|339.3|335.2|339.25|335.15|8
1640207050000|2021-12-22 21:04:10|339.33|335.23|339.37|335.27|339.37|335.27|339.32|335.22|6
1640207060000|2021-12-22 21:04:20|339.34|335.24|339.19|335.09|339.34|335.24|339.19|335.09|9
1640207070000|2021-12-22 21:04:30|339.16|335.06|339.14|335.04|339.18|335.08|339.14|335.04|8
1640207080000|2021-12-22 21:04:40|339.13|335.03|339.21|335.11|339.23|335.13|339.13|335.03|13
1640207090000|2021-12-22 21:04:50|339.22|335.12|339.23|335.13|339.23|335.13|339.21|335.11|6
1640207100000|2021-12-22 21:05:00|339.21|335.11|339.24|335.14|339.24|335.14|339.21|335.11|3
1640207110000|2021-12-22 21:05:10|339.21|335.11|339.22|335.12|339.23|335.13|339.21|335.11|8
1640207120000|2021-12-22 21:05:20|339.21|335.11|339.21|335.11|339.23|335.13|339.18|335.08|9
1640207130000|2021-12-22 21:05:30|339.22|335.12|339.24|335.14|339.24|335.14|339.2|335.1|8
1640207140000|2021-12-22 21:05:40|339.23|335.13|339.31|335.21|339.31|335.21|339.22|335.12|7
1640207150000|2021-12-22 21:05:50|339.33|335.23|339.45|335.35|339.45|335.35|339.31|335.21|9
1640207160000|2021-12-22 21:06:00|339.47|335.37|339.39|335.29|339.47|335.37|339.36|335.26|11
1640207170000|2021-12-22 21:06:10|339.34|335.24|339.26|335.16|339.34|335.24|339.26|335.16|13
1640207180000|2021-12-22 21:06:20|339.27|335.17|338.95|334.85|339.28|335.18|338.94|334.84|18
1640207190000|2021-12-22 21:06:30|338.94|334.84|338.86|334.76|338.94|334.84|338.77|334.67|14
1640207200000|2021-12-22 21:06:40|338.85|334.75|338.83|334.73|338.87|334.77|338.82|334.72|8
1640207210000|2021-12-22 21:06:50|338.85|334.75|338.82|334.72|338.86|334.76|338.82|334.72|8
1640207220000|2021-12-22 21:07:00|338.76|334.66|338.72|334.62|338.76|334.66|338.68|334.58|14
1640207230000|2021-12-22 21:07:10|338.71|334.61|338.67|334.57|338.72|334.62|338.62|334.52|10
1640207240000|2021-12-22 21:07:20|338.65|334.55|338.64|334.54|338.66|334.56|338.64|334.54|5
1640207250000|2021-12-22 21:07:30|338.66|334.56|338.64|334.54|338.7|334.6|338.63|334.53|11
1640207260000|2021-12-22 21:07:40|338.63|334.53|338.59|334.49|338.63|334.53|338.59|334.49|4
1640207270000|2021-12-22 21:07:50|338.58|334.48|338.59|334.49|338.6|334.5|338.58|334.48|6
1640207280000|2021-12-22 21:08:00|338.56|334.46|338.63|334.53|338.7|334.6|338.55|334.45|15
1640207290000|2021-12-22 21:08:10|338.61|334.51|338.54|334.44|338.61|334.51|338.54|334.44|10
1640207300000|2021-12-22 21:08:20|338.55|334.45|338.54|334.44|338.55|334.45|338.54|334.44|2
1640207310000|2021-12-22 21:08:30|338.55|334.45|338.63|334.53|338.64|334.54|338.55|334.45|11
1640207320000|2021-12-22 21:08:40|338.62|334.52|338.6|334.5|338.62|334.52|338.59|334.49|6
1640207330000|2021-12-22 21:08:50|338.62|334.52|338.67|334.57|338.69|334.59|338.6|334.5|6
1640207340000|2021-12-22 21:09:00|338.69|334.59|338.63|334.53|338.7|334.6|338.63|334.53|6
1640207350000|2021-12-22 21:09:10|338.64|334.54|338.57|334.47|338.64|334.54|338.57|334.47|12
1640207360000|2021-12-22 21:09:20|338.59|334.49|338.61|334.51|338.62|334.52|338.55|334.45|13
1640207370000|2021-12-22 21:09:30|338.66|334.56|338.72|334.62|338.72|334.62|338.62|334.52|11
1640207380000|2021-12-22 21:09:40|338.68|334.58|338.71|334.61|338.73|334.63|338.65|334.55|9
1640207390000|2021-12-22 21:09:50|338.68|334.58|338.68|334.58|338.68|334.58|338.68|334.58|1
1640207400000|2021-12-22 21:10:00|338.69|334.59|338.72|334.62|338.73|334.63|338.68|334.58|8
1640207410000|2021-12-22 21:10:10|338.77|334.67|338.72|334.62|338.77|334.67|338.7|334.6|8
1640207420000|2021-12-22 21:10:20|338.75|334.65|338.72|334.62|338.75|334.65|338.72|334.62|6
1640207430000|2021-12-22 21:10:30|338.7|334.6|338.71|334.61|338.71|334.61|338.65|334.55|5
1640207440000|2021-12-22 21:10:40|338.7|334.6|338.71|334.61|338.71|334.61|338.7|334.6|2
1640207450000|2021-12-22 21:10:50|338.7|334.6|338.7|334.6|338.7|334.6|338.69|334.59|3
1640207460000|2021-12-22 21:11:00|338.71|334.61|338.76|334.66|338.76|334.66|338.68|334.58|7
1640207470000|2021-12-22 21:11:10|338.77|334.67|338.76|334.66|338.78|334.68|338.76|334.66|3
1640207480000|2021-12-22 21:11:20|338.77|334.67|338.71|334.61|338.77|334.67|338.69|334.59|9
1640207490000|2021-12-22 21:11:30|338.73|334.63|338.71|334.61|338.74|334.64|338.7|334.6|6
1640207500000|2021-12-22 21:11:40|338.7|334.6|338.71|334.61|338.71|334.61|338.7|334.6|2
1640207520000|2021-12-22 21:12:00|338.75|334.65|338.75|334.65|338.8|334.7|338.71|334.61|8
1640207530000|2021-12-22 21:12:10|338.8|334.7|338.75|334.65|338.8|334.7|338.75|334.65|2
1640207540000|2021-12-22 21:12:20|338.78|334.68|338.76|334.66|338.78|334.68|338.75|334.65|3
1640207550000|2021-12-22 21:12:30|338.71|334.61|338.64|334.54|338.76|334.66|338.64|334.54|9
1640207560000|2021-12-22 21:12:40|338.66|334.56|338.75|334.65|338.78|334.68|338.66|334.56|11
1640207570000|2021-12-22 21:12:50|338.7|334.6|338.71|334.61|338.71|334.61|338.69|334.59|6
1640207580000|2021-12-22 21:13:00|338.75|334.65|338.71|334.61|338.75|334.65|338.7|334.6|6
1640207590000|2021-12-22 21:13:10|338.69|334.59|339.12|335.02|339.12|335.02|338.69|334.59|19
1640207600000|2021-12-22 21:13:20|339.11|335.01|339.21|335.11|339.21|335.11|339.11|335.01|7
1640207610000|2021-12-22 21:13:30|339.18|335.08|339.4|335.3|339.43|335.33|339.18|335.08|14
1640207620000|2021-12-22 21:13:40|339.38|335.28|339.39|335.29|339.43|335.33|339.37|335.27|13
1640207630000|2021-12-22 21:13:50|339.38|335.28|339.39|335.29|339.39|335.29|339.31|335.21|5
1640207640000|2021-12-22 21:14:00|339.4|335.3|339.41|335.31|339.43|335.33|339.39|335.29|10
1640207650000|2021-12-22 21:14:10|339.4|335.3|339.4|335.3|339.41|335.31|339.4|335.3|3
1640207660000|2021-12-22 21:14:20|339.42|335.32|339.42|335.32|339.42|335.32|339.42|335.32|1
1640207670000|2021-12-22 21:14:30|339.43|335.33|339.4|335.3|339.44|335.34|339.39|335.29|8
1640207680000|2021-12-22 21:14:40|339.38|335.28|339.41|335.31|339.41|335.31|339.38|335.28|5
1640207690000|2021-12-22 21:14:50|339.4|335.3|339.39|335.29|339.41|335.31|339.39|335.29|10
1640207700000|2021-12-22 21:15:00|339.4|335.3|339.25|335.15|339.4|335.3|339.25|335.15|7
1640207710000|2021-12-22 21:15:10|339.2|335.1|339.26|335.16|339.34|335.24|339.2|335.1|9
1640207720000|2021-12-22 21:15:20|339.3|335.2|339.36|335.26|339.36|335.26|339.3|335.2|3
1640207730000|2021-12-22 21:15:30|339.37|335.27|339.37|335.27|339.4|335.3|339.35|335.25|5
1640207740000|2021-12-22 21:15:40|339.4|335.3|339.4|335.3|339.4|335.3|339.38|335.28|3
1640207750000|2021-12-22 21:15:50|339.39|335.29|339.43|335.33|339.43|335.33|339.39|335.29|3
1640207760000|2021-12-22 21:16:00|339.44|335.34|339.55|335.45|339.55|335.45|339.43|335.33|7
1640207770000|2021-12-22 21:16:10|339.56|335.46|339.6|335.5|339.66|335.56|339.56|335.46|6
1640207780000|2021-12-22 21:16:20|339.63|335.53|339.67|335.57|339.71|335.61|339.63|335.53|4
1640207790000|2021-12-22 21:16:30|339.68|335.58|339.62|335.52|339.68|335.58|339.62|335.52|4
1640207800000|2021-12-22 21:16:40|339.61|335.51|339.63|335.53|339.63|335.53|339.61|335.51|3
1640207810000|2021-12-22 21:16:50|339.66|335.56|339.6|335.5|339.66|335.56|339.59|335.49|6
1640207820000|2021-12-22 21:17:00|339.63|335.53|339.45|335.35|339.63|335.53|339.44|335.34|15
1640207830000|2021-12-22 21:17:10|339.47|335.37|339.39|335.29|339.48|335.38|339.39|335.29|13
1640207840000|2021-12-22 21:17:20|339.36|335.26|339.47|335.37|339.47|335.37|339.36|335.26|15
1640207850000|2021-12-22 21:17:30|339.46|335.36|339.56|335.46|339.56|335.46|339.46|335.36|6
1640207860000|2021-12-22 21:17:40|339.6|335.5|339.6|335.5|339.6|335.5|339.55|335.45|3
1640207870000|2021-12-22 21:17:50|339.58|335.48|339.61|335.51|339.65|335.55|339.58|335.48|3
1640207880000|2021-12-22 21:18:00|339.65|335.55|339.65|335.55|339.65|335.55|339.63|335.53|3
1640207890000|2021-12-22 21:18:10|339.66|335.56|339.66|335.56|339.68|335.58|339.66|335.56|5
1640207900000|2021-12-22 21:18:20|339.65|335.55|339.66|335.56|339.66|335.56|339.65|335.55|2
1640207910000|2021-12-22 21:18:30|339.67|335.57|339.64|335.54|339.69|335.59|339.64|335.54|7
1640207920000|2021-12-22 21:18:40|339.65|335.55|339.58|335.48|339.68|335.58|339.56|335.46|9
1640207930000|2021-12-22 21:18:50|339.59|335.49|339.9|335.8|339.9|335.8|339.59|335.49|14
1640207940000|2021-12-22 21:19:00|339.87|335.77|339.76|335.66|339.9|335.8|339.76|335.66|13
1640207950000|2021-12-22 21:19:10|339.78|335.68|340.18|336.08|340.18|336.08|339.77|335.67|17
1640207960000|2021-12-22 21:19:20|340.17|336.07|340.03|335.93|340.23|336.13|339.99|335.89|19
1640207970000|2021-12-22 21:19:30|339.83|335.73|339.7|335.6|339.83|335.73|339.68|335.58|14
1640207980000|2021-12-22 21:19:40|339.66|335.56|339.74|335.64|339.74|335.64|339.66|335.56|5
1640207990000|2021-12-22 21:19:50|339.72|335.62|339.78|335.68|339.78|335.68|339.72|335.62|6
1640208000000|2021-12-22 21:20:00|339.76|335.66|339.82|335.72|339.84|335.74|339.73|335.63|12
1640208010000|2021-12-22 21:20:10|339.86|335.76|339.82|335.72|339.86|335.76|339.74|335.64|11
1640208020000|2021-12-22 21:20:20|339.88|335.78|339.93|335.83|339.93|335.83|339.81|335.71|6
1640208030000|2021-12-22 21:20:30|339.91|335.81|339.91|335.81|339.91|335.81|339.91|335.81|1
1640208040000|2021-12-22 21:20:40|339.9|335.8|339.8|335.7|339.99|335.89|339.8|335.7|15
1640208050000|2021-12-22 21:20:50|339.72|335.62|339.84|335.74|339.84|335.74|339.72|335.62|9
1640208060000|2021-12-22 21:21:00|339.72|335.62|339.83|335.73|339.85|335.75|339.72|335.62|12
1640208070000|2021-12-22 21:21:10|339.88|335.78|339.81|335.71|339.9|335.8|339.81|335.71|8
1640208080000|2021-12-22 21:21:20|339.82|335.72|339.89|335.79|339.9|335.8|339.78|335.68|10
1640208090000|2021-12-22 21:21:30|339.9|335.8|339.89|335.79|339.9|335.8|339.89|335.79|4
1640208100000|2021-12-22 21:21:40|339.93|335.83|339.94|335.84|339.94|335.84|339.93|335.83|2
1640208110000|2021-12-22 21:21:50|339.95|335.85|340.27|336.17|340.27|336.17|339.94|335.84|13
1640208120000|2021-12-22 21:22:00|340.25|336.15|340.31|336.21|340.31|336.21|340.25|336.15|4
1640208130000|2021-12-22 21:22:10|340.3|336.2|340.3|336.2|340.31|336.21|340.25|336.15|10
1640208140000|2021-12-22 21:22:20|340.31|336.21|340.31|336.21|340.31|336.21|340.3|336.2|3
1640208150000|2021-12-22 21:22:30|340.28|336.18|340.28|336.18|340.31|336.21|340.28|336.18|3
1640208160000|2021-12-22 21:22:40|340.31|336.21|340.28|336.18|340.31|336.21|340.27|336.17|8
1640208170000|2021-12-22 21:22:50|340.31|336.21|340.31|336.21|340.33|336.23|340.31|336.21|4
1640208180000|2021-12-22 21:23:00|340.32|336.22|340.31|336.21|340.32|336.22|340.31|336.21|2
1640208190000|2021-12-22 21:23:10|340.3|336.2|340.23|336.13|340.32|336.22|340.23|336.13|4
1640208200000|2021-12-22 21:23:20|340.24|336.14|340.27|336.17|340.31|336.21|340.24|336.14|15
1640208210000|2021-12-22 21:23:30|340.26|336.16|340.25|336.15|340.26|336.16|340.21|336.11|3
1640208220000|2021-12-22 21:23:40|340.26|336.16|340.25|336.15|340.3|336.2|340.25|336.15|3
1640208240000|2021-12-22 21:24:00|340.27|336.17|340.25|336.15|340.27|336.17|340.25|336.15|2
1640208260000|2021-12-22 21:24:20|340.28|336.18|340.37|336.27|340.37|336.27|340.28|336.18|6
1640208270000|2021-12-22 21:24:30|340.36|336.26|340.37|336.27|340.39|336.29|340.32|336.22|11
1640208280000|2021-12-22 21:24:40|340.33|336.23|340.27|336.17|340.39|336.29|340.25|336.15|15
1640208290000|2021-12-22 21:24:50|340.25|336.15|340.25|336.15|340.25|336.15|340.25|336.15|1
1640208300000|2021-12-22 21:25:00|340.28|336.18|340.35|336.25|340.35|336.25|340.25|336.15|8
1640208310000|2021-12-22 21:25:10|340.37|336.27|340.37|336.27|340.37|336.27|340.37|336.27|1
1640208320000|2021-12-22 21:25:20|340.35|336.25|340.34|336.24|340.39|336.29|340.34|336.24|7
1640208330000|2021-12-22 21:25:30|340.39|336.29|340.45|336.35|340.47|336.37|340.39|336.29|9
1640208340000|2021-12-22 21:25:40|340.42|336.32|340.38|336.28|340.42|336.32|340.38|336.28|4
1640208360000|2021-12-22 21:26:00|340.4|336.3|340.4|336.3|340.4|336.3|340.4|336.3|1
1640208380000|2021-12-22 21:26:20|340.39|336.29|340.39|336.29|340.39|336.29|340.39|336.29|1
1640208390000|2021-12-22 21:26:30|340.4|336.3|340.41|336.31|340.46|336.36|340.35|336.25|6
1640208400000|2021-12-22 21:26:40|340.37|336.27|340.45|336.35|340.45|336.35|340.37|336.27|4
1640208410000|2021-12-22 21:26:50|340.41|336.31|340.44|336.34|340.44|336.34|340.35|336.25|7
1640208420000|2021-12-22 21:27:00|340.4|336.3|340.42|336.32|340.42|336.32|340.4|336.3|2
1640208430000|2021-12-22 21:27:10|340.37|336.27|340.43|336.33|340.43|336.33|340.37|336.27|2
1640208440000|2021-12-22 21:27:20|340.42|336.32|340.41|336.31|340.42|336.32|340.41|336.31|4
1640208450000|2021-12-22 21:27:30|340.42|336.32|340.44|336.34|340.46|336.36|340.41|336.31|6
1640208460000|2021-12-22 21:27:40|340.45|336.35|340.44|336.34|340.46|336.36|340.44|336.34|4
1640208470000|2021-12-22 21:27:50|340.46|336.36|340.46|336.36|340.46|336.36|340.37|336.27|11
1640208480000|2021-12-22 21:28:00|340.44|336.34|340.45|336.35|340.45|336.35|340.42|336.32|10
1640208490000|2021-12-22 21:28:10|340.42|336.32|340.45|336.35|340.45|336.35|340.42|336.32|7
1640208500000|2021-12-22 21:28:20|340.43|336.33|340.42|336.32|340.45|336.35|340.42|336.32|3
1640208510000|2021-12-22 21:28:30|340.43|336.33|340.49|336.39|340.49|336.39|340.43|336.33|8
1640208520000|2021-12-22 21:28:40|340.5|336.4|340.5|336.4|340.5|336.4|340.5|336.4|1
1640208530000|2021-12-22 21:28:50|340.49|336.39|340.51|336.41|340.51|336.41|340.49|336.39|2
1640208540000|2021-12-22 21:29:00|340.5|336.4|340.39|336.29|340.51|336.41|340.38|336.28|15
1640208550000|2021-12-22 21:29:10|340.38|336.28|340.32|336.22|340.38|336.28|340.32|336.22|5
1640208560000|2021-12-22 21:29:20|340.31|336.21|340.37|336.27|340.37|336.27|340.25|336.15|11
1640208570000|2021-12-22 21:29:30|340.36|336.26|340.35|336.25|340.37|336.27|340.3|336.2|6
1640208580000|2021-12-22 21:29:40|340.37|336.27|340.35|336.25|340.37|336.27|340.35|336.25|4
1640208590000|2021-12-22 21:29:50|340.36|336.26|340.35|336.25|340.41|336.31|340.34|336.24|12
1640208600000|2021-12-22 21:30:00|340.34|336.24|340.39|336.29|340.41|336.31|340.33|336.23|17
1640208610000|2021-12-22 21:30:10|340.4|336.3|340.35|336.25|340.41|336.31|340.34|336.24|10
1640208620000|2021-12-22 21:30:20|340.34|336.24|340.34|336.24|340.34|336.24|340.34|336.24|1
1640208630000|2021-12-22 21:30:30|340.33|336.23|340.41|336.31|340.41|336.31|340.32|336.22|8
1640208640000|2021-12-22 21:30:40|340.39|336.29|340.47|336.37|340.47|336.37|340.37|336.27|15
1640208650000|2021-12-22 21:30:50|340.48|336.38|340.47|336.37|340.49|336.39|340.44|336.34|7
1640208660000|2021-12-22 21:31:00|340.46|336.36|340.44|336.34|340.49|336.39|340.38|336.28|6
1640208670000|2021-12-22 21:31:10|340.43|336.33|340.45|336.35|340.45|336.35|340.43|336.33|4
1640208680000|2021-12-22 21:31:20|340.46|336.36|340.47|336.37|340.48|336.38|340.43|336.33|7
1640208690000|2021-12-22 21:31:30|340.49|336.39|340.43|336.33|340.49|336.39|340.43|336.33|10
1640208700000|2021-12-22 21:31:40|340.42|336.32|340.39|336.29|340.43|336.33|340.37|336.27|5
1640208710000|2021-12-22 21:31:50|340.37|336.27|340.33|336.23|340.37|336.27|340.32|336.22|5
1640208720000|2021-12-22 21:32:00|340.34|336.24|340.32|336.22|340.34|336.24|340.31|336.21|7
1640208730000|2021-12-22 21:32:10|340.26|336.16|340.25|336.15|340.26|336.16|340.25|336.15|2
1640208740000|2021-12-22 21:32:20|340.24|336.14|340.24|336.14|340.24|336.14|340.23|336.13|7
1640208750000|2021-12-22 21:32:30|340.26|336.16|340.2|336.1|340.26|336.16|340.2|336.1|3
1640208760000|2021-12-22 21:32:40|340.24|336.14|340.24|336.14|340.24|336.14|340.24|336.14|1
1640208770000|2021-12-22 21:32:50|340.23|336.13|340.24|336.14|340.24|336.14|340.23|336.13|4
1640208780000|2021-12-22 21:33:00|340.23|336.13|340.37|336.27|340.38|336.28|340.23|336.13|11
1640208800000|2021-12-22 21:33:20|340.45|336.35|340.4|336.3|340.51|336.41|340.38|336.28|9
1640208810000|2021-12-22 21:33:30|340.39|336.29|340.4|336.3|340.4|336.3|340.34|336.24|11
1640208820000|2021-12-22 21:33:40|340.37|336.27|340.56|336.46|340.56|336.46|340.37|336.27|17
1640208830000|2021-12-22 21:33:50|340.54|336.44|340.51|336.41|340.54|336.44|340.48|336.38|10
1640208840000|2021-12-22 21:34:00|340.5|336.4|340.68|336.58|340.68|336.58|340.5|336.4|14
1640208850000|2021-12-22 21:34:10|340.65|336.55|340.71|336.61|340.73|336.63|340.61|336.51|16
1640208870000|2021-12-22 21:34:30|340.67|336.57|340.65|336.55|340.67|336.57|340.65|336.55|3
1640208880000|2021-12-22 21:34:40|340.64|336.54|340.69|336.59|340.7|336.6|340.64|336.54|5
1640208890000|2021-12-22 21:34:50|340.62|336.52|340.66|336.56|340.67|336.57|340.62|336.52|9
1640208900000|2021-12-22 21:35:00|340.64|336.54|340.64|336.54|340.66|336.56|340.63|336.53|7
1640208910000|2021-12-22 21:35:10|340.63|336.53|340.57|336.47|340.7|336.6|340.56|336.46|15
1640208920000|2021-12-22 21:35:20|340.56|336.46|340.56|336.46|340.56|336.46|340.56|336.46|1
1640208930000|2021-12-22 21:35:30|340.58|336.48|340.61|336.51|340.61|336.51|340.58|336.48|5
1640208940000|2021-12-22 21:35:40|340.6|336.5|340.61|336.51|340.61|336.51|340.6|336.5|2
1640208960000|2021-12-22 21:36:00|340.6|336.5|340.61|336.51|340.61|336.51|340.6|336.5|2
1640208970000|2021-12-22 21:36:10|340.59|336.49|340.57|336.47|340.59|336.49|340.51|336.41|7
1640208980000|2021-12-22 21:36:20|340.56|336.46|340.59|336.49|340.6|336.5|340.51|336.41|8
1640208990000|2021-12-22 21:36:30|340.6|336.5|340.74|336.64|340.74|336.64|340.59|336.49|12
1640209000000|2021-12-22 21:36:40|340.75|336.65|340.75|336.65|340.75|336.65|340.73|336.63|6
1640209010000|2021-12-22 21:36:50|340.77|336.67|340.77|336.67|340.77|336.67|340.76|336.66|5
1640209020000|2021-12-22 21:37:00|340.76|336.66|340.83|336.73|340.83|336.73|340.76|336.66|6
1640209030000|2021-12-22 21:37:10|340.85|336.75|340.88|336.78|340.88|336.78|340.85|336.75|7
1640209040000|2021-12-22 21:37:20|340.9|336.8|340.9|336.8|340.9|336.8|340.9|336.8|1
1640209050000|2021-12-22 21:37:30|340.88|336.78|340.75|336.65|340.9|336.8|340.75|336.65|9
1640209060000|2021-12-22 21:37:40|340.74|336.64|340.74|336.64|340.77|336.67|340.71|336.61|11
1640209070000|2021-12-22 21:37:50|340.75|336.65|340.71|336.61|340.76|336.66|340.68|336.58|14
1640209080000|2021-12-22 21:38:00|340.64|336.54|340.67|336.57|340.69|336.59|340.64|336.54|5
1640209090000|2021-12-22 21:38:10|340.66|336.56|340.71|336.61|340.75|336.65|340.66|336.56|12
1640209100000|2021-12-22 21:38:20|340.72|336.62|340.78|336.68|340.78|336.68|340.72|336.62|6
1640209110000|2021-12-22 21:38:30|340.79|336.69|340.82|336.72|340.82|336.72|340.76|336.66|8
1640209120000|2021-12-22 21:38:40|340.81|336.71|340.87|336.77|340.88|336.78|340.8|336.7|9
1640209130000|2021-12-22 21:38:50|340.83|336.73|340.85|336.75|340.85|336.75|340.83|336.73|2
1640209150000|2021-12-22 21:39:10|340.88|336.78|340.93|336.83|340.93|336.83|340.88|336.78|3
1640209160000|2021-12-22 21:39:20|340.94|336.84|340.9|336.8|340.97|336.87|340.9|336.8|8
1640209170000|2021-12-22 21:39:30|340.91|336.81|340.8|336.7|340.91|336.81|340.8|336.7|10
1640209180000|2021-12-22 21:39:40|340.81|336.71|340.81|336.71|340.81|336.71|340.76|336.66|7
1640209190000|2021-12-22 21:39:50|340.82|336.72|340.88|336.78|340.88|336.78|340.82|336.72|4
1640209200000|2021-12-22 21:40:00|340.82|336.72|340.79|336.69|340.89|336.79|340.79|336.69|9
1640209210000|2021-12-22 21:40:10|340.84|336.74|340.91|336.81|340.91|336.81|340.81|336.71|9
1640209220000|2021-12-22 21:40:20|340.88|336.78|340.9|336.8|340.91|336.81|340.85|336.75|6
1640209230000|2021-12-22 21:40:30|340.91|336.81|340.72|336.62|340.91|336.81|340.69|336.59|13
1640209240000|2021-12-22 21:40:40|340.73|336.63|340.72|336.62|340.73|336.63|340.7|336.6|7
1640209250000|2021-12-22 21:40:50|340.76|336.66|340.84|336.74|340.85|336.75|340.73|336.63|7
1640209260000|2021-12-22 21:41:00|340.85|336.75|340.86|336.76|340.87|336.77|340.77|336.67|8
1640209270000|2021-12-22 21:41:10|340.77|336.67|340.32|336.22|340.83|336.73|340.28|336.18|26
1640209280000|2021-12-22 21:41:20|340.33|336.23|340.29|336.19|340.33|336.23|340.25|336.15|6
1640209290000|2021-12-22 21:41:30|340.19|336.09|340.29|336.19|340.32|336.22|340.19|336.09|10
1640209300000|2021-12-22 21:41:40|340.28|336.18|340.32|336.22|340.32|336.22|340.27|336.17|4
1640209310000|2021-12-22 21:41:50|340.31|336.21|340.32|336.22|340.32|336.22|340.31|336.21|2
1640209320000|2021-12-22 21:42:00|340.34|336.24|340.53|336.43|340.53|336.43|340.34|336.24|10
1640209330000|2021-12-22 21:42:10|340.55|336.45|340.55|336.45|340.65|336.55|340.55|336.45|7
1640209340000|2021-12-22 21:42:20|340.54|336.44|340.57|336.47|340.57|336.47|340.5|336.4|4
1640209350000|2021-12-22 21:42:30|340.54|336.44|340.54|336.44|340.54|336.44|340.54|336.44|1
1640209360000|2021-12-22 21:42:40|340.57|336.47|340.61|336.51|340.61|336.51|340.51|336.41|8
1640209370000|2021-12-22 21:42:50|340.62|336.52|340.66|336.56|340.72|336.62|340.62|336.52|9
1640209380000|2021-12-22 21:43:00|340.69|336.59|340.69|336.59|340.69|336.59|340.63|336.53|16
1640209390000|2021-12-22 21:43:10|340.68|336.58|340.69|336.59|340.72|336.62|340.68|336.58|11
1640209400000|2021-12-22 21:43:20|340.61|336.51|340.71|336.61|340.72|336.62|340.61|336.51|14
1640209410000|2021-12-22 21:43:30|340.72|336.62|340.72|336.62|340.72|336.62|340.71|336.61|3
1640209420000|2021-12-22 21:43:40|340.73|336.63|340.79|336.69|340.8|336.7|340.7|336.6|15
1640209430000|2021-12-22 21:43:50|340.8|336.7|340.87|336.77|340.87|336.77|340.8|336.7|11
1640209440000|2021-12-22 21:44:00|340.84|336.74|341.15|337.05|341.18|337.08|340.84|336.74|12
1640209450000|2021-12-22 21:44:10|341.16|337.06|341.15|337.05|341.17|337.07|341.15|337.05|4
1640209460000|2021-12-22 21:44:20|341.16|337.06|341.32|337.22|341.32|337.22|341.16|337.06|12
1640209470000|2021-12-22 21:44:30|341.3|337.2|341.4|337.3|341.4|337.3|341.3|337.2|13
1640209480000|2021-12-22 21:44:40|341.41|337.31|341.36|337.26|341.46|337.36|341.36|337.26|7
1640209490000|2021-12-22 21:44:50|341.37|337.27|341.27|337.17|341.37|337.27|341.2|337.1|13
1640209500000|2021-12-22 21:45:00|341.26|337.16|341.33|337.23|341.33|337.23|341.24|337.14|9
1640209510000|2021-12-22 21:45:10|341.31|337.21|341.3|337.2|341.34|337.24|341.3|337.2|9
1640209520000|2021-12-22 21:45:20|341.34|337.24|341.36|337.26|341.36|337.26|341.34|337.24|4
1640209530000|2021-12-22 21:45:30|341.34|337.24|341.34|337.24|341.34|337.24|341.34|337.24|1
1640209540000|2021-12-22 21:45:40|341.31|337.21|341.33|337.23|341.36|337.26|341.24|337.14|12
1640209550000|2021-12-22 21:45:50|341.31|337.21|341.39|337.29|341.39|337.29|341.31|337.21|11
1640209560000|2021-12-22 21:46:00|341.36|337.26|341.36|337.26|341.4|337.3|341.3|337.2|6
1640209570000|2021-12-22 21:46:10|341.39|337.29|341.36|337.26|341.39|337.29|341.36|337.26|2
1640209580000|2021-12-22 21:46:20|341.38|337.28|341.37|337.27|341.43|337.33|341.3|337.2|9
1640209590000|2021-12-22 21:46:30|341.38|337.28|341.18|337.08|341.43|337.33|341.18|337.08|19
1640209600000|2021-12-22 21:46:40|341.16|337.06|341.17|337.07|341.21|337.11|341.1|337|6
1640209610000|2021-12-22 21:46:50|341.18|337.08|341.06|336.96|341.23|337.13|341.06|336.96|10
1640209620000|2021-12-22 21:47:00|341.05|336.95|341.09|336.99|341.1|337|341.04|336.94|14
1640209630000|2021-12-22 21:47:10|341.11|337.01|341.3|337.2|341.35|337.25|341.11|337.01|16
1640209640000|2021-12-22 21:47:20|341.35|337.25|341.38|337.28|341.4|337.3|341.27|337.17|12
1640209650000|2021-12-22 21:47:30|341.42|337.32|341.2|337.1|341.43|337.33|341.18|337.08|16
1640209660000|2021-12-22 21:47:40|341.18|337.08|341.26|337.16|341.29|337.19|341.13|337.03|14
1640209670000|2021-12-22 21:47:50|341.32|337.22|341.27|337.17|341.32|337.22|341.19|337.09|13
1640209680000|2021-12-22 21:48:00|341.3|337.2|341.27|337.17|341.3|337.2|341.26|337.16|4
1640209700000|2021-12-22 21:48:20|341.32|337.22|341.23|337.13|341.32|337.22|341.23|337.13|8
1640209710000|2021-12-22 21:48:30|341.22|337.12|341.15|337.05|341.27|337.17|341.15|337.05|12
1640209720000|2021-12-22 21:48:40|341.14|337.04|341.16|337.06|341.18|337.08|341.14|337.04|10
1640209730000|2021-12-22 21:48:50|341.14|337.04|341.18|337.08|341.22|337.12|341.12|337.02|14
1640209740000|2021-12-22 21:49:00|341.22|337.12|341.17|337.07|341.22|337.12|341.11|337.01|4
1640209750000|2021-12-22 21:49:10|341.19|337.09|341.18|337.08|341.19|337.09|341.18|337.08|2
1640209760000|2021-12-22 21:49:20|341.24|337.14|341.16|337.06|341.24|337.14|341.15|337.05|12
1640209770000|2021-12-22 21:49:30|341.17|337.07|341.16|337.06|341.17|337.07|341.15|337.05|7
1640209780000|2021-12-22 21:49:40|341.17|337.07|341.15|337.05|341.18|337.08|341.14|337.04|5
1640209790000|2021-12-22 21:49:50|341.22|337.12|341.22|337.12|341.22|337.12|341.22|337.12|1
1640209800000|2021-12-22 21:50:00|341.21|337.11|341.22|337.12|341.22|337.12|341.21|337.11|2
1640209810000|2021-12-22 21:50:10|341.24|337.14|341.25|337.15|341.29|337.19|341.21|337.11|11
1640209820000|2021-12-22 21:50:20|341.27|337.17|341.27|337.17|341.27|337.17|341.24|337.14|4
1640209830000|2021-12-22 21:50:30|341.25|337.15|341.26|337.16|341.29|337.19|341.23|337.13|7
1640209840000|2021-12-22 21:50:40|341.29|337.19|341.29|337.19|341.29|337.19|341.22|337.12|10
1640209850000|2021-12-22 21:50:50|341.32|337.22|341.3|337.2|341.32|337.22|341.29|337.19|7
1640209860000|2021-12-22 21:51:00|341.32|337.22|341.32|337.22|341.34|337.24|341.31|337.21|7
1640209890000|2021-12-22 21:51:30|341.33|337.23|341.2|337.1|341.34|337.24|341.2|337.1|13
1640209900000|2021-12-22 21:51:40|341.22|337.12|341.23|337.13|341.25|337.15|341.22|337.12|6
1640209910000|2021-12-22 21:51:50|341.21|337.11|341.25|337.15|341.25|337.15|341.21|337.11|3
1640209920000|2021-12-22 21:52:00|341.26|337.16|341.27|337.17|341.27|337.17|341.26|337.16|2
1640209930000|2021-12-22 21:52:10|341.22|337.12|341.46|337.36|341.46|337.36|341.22|337.12|11
1640209940000|2021-12-22 21:52:20|341.43|337.33|341.37|337.27|341.44|337.34|341.36|337.26|11
1640209950000|2021-12-22 21:52:30|341.41|337.31|341.23|337.13|341.41|337.31|341.23|337.13|10
1640209960000|2021-12-22 21:52:40|341.24|337.14|341.26|337.16|341.26|337.16|341.23|337.13|4
1640209970000|2021-12-22 21:52:50|341.28|337.18|341.28|337.18|341.28|337.18|341.26|337.16|4
1640209980000|2021-12-22 21:53:00|341.26|337.16|341.33|337.23|341.33|337.23|341.26|337.16|9
1640209990000|2021-12-22 21:53:10|341.35|337.25|341.39|337.29|341.39|337.29|341.35|337.25|2
1640210000000|2021-12-22 21:53:20|341.4|337.3|341.42|337.32|341.45|337.35|341.39|337.29|11
1640210010000|2021-12-22 21:53:30|341.43|337.33|341.42|337.32|341.43|337.33|341.36|337.26|9
1640210020000|2021-12-22 21:53:40|341.41|337.31|341.42|337.32|341.42|337.32|341.41|337.31|2
1640210030000|2021-12-22 21:53:50|341.43|337.33|341.46|337.36|341.49|337.39|341.42|337.32|10
1640210040000|2021-12-22 21:54:00|341.47|337.37|341.52|337.42|341.52|337.42|341.47|337.37|8
1640210050000|2021-12-22 21:54:10|341.47|337.37|341.43|337.33|341.52|337.42|341.43|337.33|9
1640210060000|2021-12-22 21:54:20|341.46|337.36|341.43|337.33|341.46|337.36|341.4|337.3|7
1640210070000|2021-12-22 21:54:30|341.42|337.32|341.37|337.27|341.44|337.34|341.34|337.24|16
1640210080000|2021-12-22 21:54:40|341.38|337.28|341.4|337.3|341.41|337.31|341.37|337.27|10
1640210090000|2021-12-22 21:54:50|341.36|337.26|341.39|337.29|341.39|337.29|341.28|337.18|8
1640210100000|2021-12-22 21:55:00|341.38|337.28|341.37|337.27|341.42|337.32|341.34|337.24|6
1640210110000|2021-12-22 21:55:10|341.41|337.31|341.37|337.27|341.41|337.31|341.37|337.27|2
1640210120000|2021-12-22 21:55:20|341.36|337.26|341.45|337.35|341.46|337.36|341.36|337.26|7
1640210130000|2021-12-22 21:55:30|341.46|337.36|341.43|337.33|341.47|337.37|341.43|337.33|7
1640210140000|2021-12-22 21:55:40|341.49|337.39|341.49|337.39|341.5|337.4|341.46|337.36|9
1640210150000|2021-12-22 21:55:50|341.48|337.38|341.49|337.39|341.49|337.39|341.48|337.38|2
1640210160000|2021-12-22 21:56:00|341.5|337.4|341.45|337.35|341.5|337.4|341.44|337.34|6
1640210170000|2021-12-22 21:56:10|341.46|337.36|341.44|337.34|341.48|337.38|341.43|337.33|7
1640210180000|2021-12-22 21:56:20|341.45|337.35|341.2|337.1|341.45|337.35|341.2|337.1|12
1640210190000|2021-12-22 21:56:30|341.22|337.12|341.22|337.12|341.22|337.12|341.11|337.01|7
1640210200000|2021-12-22 21:56:40|341.21|337.11|341.21|337.11|341.21|337.11|341.21|337.11|1
1640210210000|2021-12-22 21:56:50|341.18|337.08|341.18|337.08|341.21|337.11|341.18|337.08|5
1640210220000|2021-12-22 21:57:00|341.14|337.04|341.15|337.05|341.15|337.05|341.12|337.02|3
1640210230000|2021-12-22 21:57:10|341.16|337.06|341.12|337.02|341.16|337.06|341.12|337.02|7
1640210240000|2021-12-22 21:57:20|341.11|337.01|341.13|337.03|341.13|337.03|341.06|336.96|7
1640210250000|2021-12-22 21:57:30|341.15|337.05|341.06|336.96|341.15|337.05|341.06|336.96|3
1640210260000|2021-12-22 21:57:40|341.04|336.94|341.13|337.03|341.16|337.06|341.04|336.94|7
1640210280000|2021-12-22 21:58:00|341.06|336.96|341.13|337.03|341.16|337.06|341.06|336.96|11
1640210290000|2021-12-22 21:58:10|341.14|337.04|341.14|337.04|341.15|337.05|341.12|337.02|7
1640210300000|2021-12-22 21:58:20|341.15|337.05|341.2|337.1|341.2|337.1|341.13|337.03|8
1640210310000|2021-12-22 21:58:30|341.19|337.09|341.18|337.08|341.19|337.09|341.17|337.07|9
1640210320000|2021-12-22 21:58:40|341.17|337.07|340.73|336.63|341.18|337.08|340.73|336.63|14
1640210330000|2021-12-22 21:58:50|340.74|336.64|340.76|336.66|340.8|336.7|340.74|336.64|9
1640210340000|2021-12-22 21:59:00|340.74|336.64|340.76|336.66|340.76|336.66|340.74|336.64|4
1640210350000|2021-12-22 21:59:10|340.8|336.7|340.72|336.62|340.8|336.7|340.72|336.62|6
1640210360000|2021-12-22 21:59:20|340.71|336.61|340.73|336.63|340.75|336.65|340.7|336.6|8
1640210370000|2021-12-22 21:59:30|340.68|336.58|340.57|336.47|340.68|336.58|340.57|336.47|12
1640210380000|2021-12-22 21:59:40|340.58|336.48|340.6|336.5|340.64|336.54|340.58|336.48|12
1640210390000|2021-12-22 21:59:50|340.58|336.48|340.63|336.53|340.65|336.55|340.58|336.48|9
1640210400000|2021-12-22 22:00:00|340.68|336.58|340.64|336.54|340.68|336.58|340.63|336.53|3
1640210410000|2021-12-22 22:00:10|340.65|336.55|340.64|336.54|340.65|336.55|340.62|336.52|4
1640210430000|2021-12-22 22:00:30|340.67|336.57|340.64|336.54|340.67|336.57|340.64|336.54|2
1640210440000|2021-12-22 22:00:40|340.68|336.58|340.62|336.52|340.68|336.58|340.6|336.5|7
1640210450000|2021-12-22 22:00:50|340.61|336.51|340.56|336.46|340.62|336.52|340.56|336.46|8
1640210460000|2021-12-22 22:01:00|340.54|336.44|340.27|336.17|340.54|336.44|340.27|336.17|23
1640210470000|2021-12-22 22:01:10|340.31|336.21|340.44|336.34|340.46|336.36|340.24|336.14|13
1640210480000|2021-12-22 22:01:20|340.48|336.38|340.6|336.5|340.62|336.52|340.48|336.38|9
1640210490000|2021-12-22 22:01:30|340.62|336.52|340.68|336.58|340.7|336.6|340.6|336.5|5
1640210500000|2021-12-22 22:01:40|340.66|336.56|340.68|336.58|340.68|336.58|340.66|336.56|2
1640210510000|2021-12-22 22:01:50|340.66|336.56|340.55|336.45|340.68|336.58|340.5|336.4|7
1640210520000|2021-12-22 22:02:00|340.54|336.44|340.54|336.44|340.54|336.44|340.54|336.44|1
1640210530000|2021-12-22 22:02:10|340.53|336.43|340.41|336.31|340.53|336.43|340.41|336.31|11
1640210540000|2021-12-22 22:02:20|340.39|336.29|340.31|336.21|340.43|336.33|340.31|336.21|21
1640210550000|2021-12-22 22:02:30|340.32|336.22|340.14|336.04|340.35|336.25|340.14|336.04|14
1640210560000|2021-12-22 22:02:40|340.13|336.03|340.15|336.05|340.18|336.08|340.13|336.03|12
1640210570000|2021-12-22 22:02:50|340.19|336.09|340.34|336.24|340.34|336.24|340.19|336.09|17
1640210580000|2021-12-22 22:03:00|340.4|336.3|340.36|336.26|340.41|336.31|340.35|336.25|5
1640210590000|2021-12-22 22:03:10|340.32|336.22|340.33|336.23|340.38|336.28|340.32|336.22|6
1640210600000|2021-12-22 22:03:20|340.37|336.27|340.37|336.27|340.39|336.29|340.37|336.27|3
1640210610000|2021-12-22 22:03:30|340.36|336.26|340.37|336.27|340.39|336.29|340.34|336.24|9
1640210620000|2021-12-22 22:03:40|340.39|336.29|340.36|336.26|340.39|336.29|340.36|336.26|3
1640210630000|2021-12-22 22:03:50|340.34|336.24|340.33|336.23|340.34|336.24|340.32|336.22|3
1640210640000|2021-12-22 22:04:00|340.32|336.22|340.33|336.23|340.35|336.25|340.31|336.21|7
1640210650000|2021-12-22 22:04:10|340.36|336.26|340.4|336.3|340.4|336.3|340.36|336.26|4
1640210660000|2021-12-22 22:04:20|340.41|336.31|340.41|336.31|340.41|336.31|340.4|336.3|3
1640210670000|2021-12-22 22:04:30|340.4|336.3|340.35|336.25|340.4|336.3|340.35|336.25|6
1640210680000|2021-12-22 22:04:40|340.34|336.24|340.22|336.12|340.34|336.24|340.22|336.12|15
1640210690000|2021-12-22 22:04:50|340.21|336.11|340.18|336.08|340.21|336.11|340.18|336.08|3
1640210700000|2021-12-22 22:05:00|340.17|336.07|340.12|336.02|340.2|336.1|340.12|336.02|10
1640210710000|2021-12-22 22:05:10|340.03|335.93|339.92|335.82|340.03|335.93|339.91|335.81|9
1640210720000|2021-12-22 22:05:20|339.91|335.81|339.9|335.8|339.91|335.81|339.88|335.78|6
1640210730000|2021-12-22 22:05:30|339.89|335.79|339.91|335.81|339.91|335.81|339.89|335.79|5
1640210740000|2021-12-22 22:05:40|339.92|335.82|339.91|335.81|339.97|335.87|339.9|335.8|9
1640210750000|2021-12-22 22:05:50|339.9|335.8|339.82|335.72|339.94|335.84|339.81|335.71|5
1640210760000|2021-12-22 22:06:00|339.87|335.77|339.9|335.8|339.9|335.8|339.8|335.7|4
1640210770000|2021-12-22 22:06:10|339.89|335.79|339.91|335.81|339.94|335.84|339.87|335.77|10
1640210780000|2021-12-22 22:06:20|339.9|335.8|339.91|335.81|339.91|335.81|339.86|335.76|4
1640210790000|2021-12-22 22:06:30|339.86|335.76|339.91|335.81|339.91|335.81|339.86|335.76|3
1640210800000|2021-12-22 22:06:40|339.93|335.83|339.86|335.76|339.93|335.83|339.86|335.76|3
1640210810000|2021-12-22 22:06:50|339.91|335.81|339.77|335.67|339.91|335.81|339.75|335.65|8
1640210820000|2021-12-22 22:07:00|339.78|335.68|339.74|335.64|339.78|335.68|339.7|335.6|9
1640210830000|2021-12-22 22:07:10|339.73|335.63|339.73|335.63|339.74|335.64|339.73|335.63|5
1640210840000|2021-12-22 22:07:20|339.74|335.64|339.73|335.63|339.74|335.64|339.69|335.59|7
1640210850000|2021-12-22 22:07:30|339.74|335.64|339.73|335.63|339.75|335.65|339.71|335.61|6
1640210860000|2021-12-22 22:07:40|339.66|335.56|339.89|335.79|339.89|335.79|339.66|335.56|16
1640210870000|2021-12-22 22:07:50|339.85|335.75|339.77|335.67|339.85|335.75|339.77|335.67|10
1640210880000|2021-12-22 22:08:00|339.76|335.66|339.73|335.63|339.76|335.66|339.7|335.6|4
1640210900000|2021-12-22 22:08:20|339.7|335.6|339.71|335.61|339.73|335.63|339.7|335.6|8
1640210910000|2021-12-22 22:08:30|339.72|335.62|339.66|335.56|339.72|335.62|339.66|335.56|6
1640210920000|2021-12-22 22:08:40|339.67|335.57|339.64|335.54|339.67|335.57|339.64|335.54|3
1640210930000|2021-12-22 22:08:50|339.63|335.53|339.63|335.53|339.63|335.53|339.63|335.53|1
1640210950000|2021-12-22 22:09:10|339.64|335.54|339.6|335.5|339.64|335.54|339.6|335.5|5
1640210960000|2021-12-22 22:09:20|339.62|335.52|339.58|335.48|339.64|335.54|339.58|335.48|11
1640210970000|2021-12-22 22:09:30|339.59|335.49|339.66|335.56|339.7|335.6|339.59|335.49|9
1640210980000|2021-12-22 22:09:40|339.69|335.59|339.63|335.53|339.69|335.59|339.62|335.52|4
1640210990000|2021-12-22 22:09:50|339.59|335.49|339.59|335.49|339.63|335.53|339.58|335.48|4
1640211010000|2021-12-22 22:10:10|339.6|335.5|339.67|335.57|339.67|335.57|339.59|335.49|7
1640211020000|2021-12-22 22:10:20|339.68|335.58|339.58|335.48|339.76|335.66|339.58|335.48|10
1640211030000|2021-12-22 22:10:30|339.59|335.49|339.58|335.48|339.59|335.49|339.58|335.48|2
1640211040000|2021-12-22 22:10:40|339.57|335.47|339.47|335.37|339.57|335.47|339.47|335.37|7
1640211050000|2021-12-22 22:10:50|339.46|335.36|339.42|335.32|339.46|335.36|339.41|335.31|9
1640211060000|2021-12-22 22:11:00|339.45|335.35|339.38|335.28|339.45|335.35|339.38|335.28|16
1640211070000|2021-12-22 22:11:10|339.3|335.2|339.37|335.27|339.42|335.32|339.3|335.2|14
1640211090000|2021-12-22 22:11:30|339.38|335.28|339.38|335.28|339.45|335.35|339.38|335.28|5
1640211100000|2021-12-22 22:11:40|339.42|335.32|339.4|335.3|339.42|335.32|339.4|335.3|4
1640211110000|2021-12-22 22:11:50|339.42|335.32|339.42|335.32|339.42|335.32|339.42|335.32|1
1640211120000|2021-12-22 22:12:00|339.38|335.28|339.41|335.31|339.47|335.37|339.35|335.25|11
1640211130000|2021-12-22 22:12:10|339.42|335.32|339.46|335.36|339.53|335.43|339.41|335.31|12
1640211140000|2021-12-22 22:12:20|339.45|335.35|339.43|335.33|339.46|335.36|339.38|335.28|11
1640211150000|2021-12-22 22:12:30|339.44|335.34|339.51|335.41|339.52|335.42|339.42|335.32|7
1640211160000|2021-12-22 22:12:40|339.53|335.43|339.61|335.51|339.61|335.51|339.51|335.41|6
1640211170000|2021-12-22 22:12:50|339.62|335.52|339.61|335.51|339.62|335.52|339.61|335.51|2
1640211180000|2021-12-22 22:13:00|339.6|335.5|339.45|335.35|339.61|335.51|339.43|335.33|12
1640211190000|2021-12-22 22:13:10|339.41|335.31|339.39|335.29|339.46|335.36|339.39|335.29|6
1640211210000|2021-12-22 22:13:30|339.38|335.28|339.38|335.28|339.38|335.28|339.38|335.28|1
1640211220000|2021-12-22 22:13:40|339.4|335.3|339.4|335.3|339.44|335.34|339.38|335.28|6
1640211230000|2021-12-22 22:13:50|339.38|335.28|339.03|334.93|339.44|335.34|339.03|334.93|13
1640211240000|2021-12-22 22:14:00|339.02|334.92|339.01|334.91|339.05|334.95|338.86|334.76|24
1640211250000|2021-12-22 22:14:10|339.05|334.95|339.02|334.92|339.11|335.01|338.96|334.86|15
1640211260000|2021-12-22 22:14:20|339.01|334.91|338.92|334.82|339.01|334.91|338.9|334.8|18
1640211270000|2021-12-22 22:14:30|338.91|334.81|339.01|334.91|339.01|334.91|338.91|334.81|7
1640211280000|2021-12-22 22:14:40|338.97|334.87|338.97|334.87|338.97|334.87|338.97|334.87|1
1640211290000|2021-12-22 22:14:50|338.95|334.85|339|334.9|339|334.9|338.95|334.85|4
1640211300000|2021-12-22 22:15:00|338.95|334.85|339|334.9|339.01|334.91|338.95|334.85|5
1640211320000|2021-12-22 22:15:20|339.01|334.91|339|334.9|339.01|334.91|339|334.9|4
1640211340000|2021-12-22 22:15:40|339.01|334.91|339.01|334.91|339.01|334.91|339|334.9|3
1640211350000|2021-12-22 22:15:50|339|334.9|339.15|335.05|339.19|335.09|339|334.9|11
1640211360000|2021-12-22 22:16:00|339.14|335.04|339.16|335.06|339.18|335.08|339.14|335.04|10
1640211370000|2021-12-22 22:16:10|339.17|335.07|339.15|335.05|339.2|335.1|339.15|335.05|8
1640211380000|2021-12-22 22:16:20|339.13|335.03|339.2|335.1|339.22|335.12|339.13|335.03|9
1640211390000|2021-12-22 22:16:30|339.19|335.09|339.23|335.13|339.23|335.13|339.19|335.09|7
1640211400000|2021-12-22 22:16:40|339.22|335.12|339.42|335.32|339.42|335.32|339.22|335.12|12
1640211420000|2021-12-22 22:17:00|339.41|335.31|339.41|335.31|339.42|335.32|339.41|335.31|3
1640211430000|2021-12-22 22:17:10|339.4|335.3|339.4|335.3|339.42|335.32|339.4|335.3|5
1640211440000|2021-12-22 22:17:20|339.41|335.31|339.33|335.23|339.41|335.31|339.28|335.18|13
1640211450000|2021-12-22 22:17:30|339.29|335.19|339.16|335.06|339.29|335.19|339.16|335.06|8
1640211460000|2021-12-22 22:17:40|339.19|335.09|339.18|335.08|339.24|335.14|339.18|335.08|6
1640211470000|2021-12-22 22:17:50|339.16|335.06|339.15|335.05|339.17|335.07|339.15|335.05|4
1640211480000|2021-12-22 22:18:00|339.16|335.06|339.17|335.07|339.17|335.07|339.14|335.04|11
1640211490000|2021-12-22 22:18:10|339.16|335.06|339.16|335.06|339.16|335.06|339.13|335.03|6
1640211500000|2021-12-22 22:18:20|339.15|335.05|339.16|335.06|339.17|335.07|339.15|335.05|6
1640211510000|2021-12-22 22:18:30|339.17|335.07|339.17|335.07|339.18|335.08|339.14|335.04|7
1640211520000|2021-12-22 22:18:40|339.18|335.08|339.14|335.04|339.18|335.08|339.13|335.03|12
1640211530000|2021-12-22 22:18:50|339.16|335.06|339.23|335.13|339.24|335.14|339.16|335.06|7
1640211540000|2021-12-22 22:19:00|339.22|335.12|339.22|335.12|339.24|335.14|339.22|335.12|9
1640211550000|2021-12-22 22:19:10|339.23|335.13|339.23|335.13|339.27|335.17|339.22|335.12|5
1640211560000|2021-12-22 22:19:20|339.22|335.12|339.12|335.02|339.32|335.22|339.12|335.02|15
1640211570000|2021-12-22 22:19:30|339.11|335.01|339.13|335.03|339.13|335.03|339.11|335.01|4
1640211580000|2021-12-22 22:19:40|339.12|335.02|338.96|334.86|339.12|335.02|338.96|334.86|7
1640211590000|2021-12-22 22:19:50|338.95|334.85|338.72|334.62|338.96|334.86|338.72|334.62|10
1640211600000|2021-12-22 22:20:00|338.73|334.63|338.73|334.63|338.77|334.67|338.69|334.59|8
1640211610000|2021-12-22 22:20:10|338.74|334.64|338.76|334.66|338.76|334.66|338.72|334.62|7
1640211620000|2021-12-22 22:20:20|338.78|334.68|338.78|334.68|338.81|334.71|338.72|334.62|18
1640211630000|2021-12-22 22:20:30|338.74|334.64|338.7|334.6|338.74|334.64|338.6|334.5|13
1640211640000|2021-12-22 22:20:40|338.67|334.57|338.45|334.35|338.68|334.58|338.45|334.35|18
1640211650000|2021-12-22 22:20:50|338.29|334.19|337.79|333.69|338.52|334.42|337.79|333.69|23
1640211660000|2021-12-22 22:21:00|337.78|333.68|338.19|334.09|338.19|334.09|337.73|333.63|22
1640211670000|2021-12-22 22:21:10|338.14|334.04|338.14|334.04|338.16|334.06|338.13|334.03|10
1640211680000|2021-12-22 22:21:20|338.19|334.09|338.16|334.06|338.19|334.09|338.16|334.06|3
1640211690000|2021-12-22 22:21:30|338.15|334.05|338.15|334.05|338.15|334.05|338.13|334.03|3
1640211700000|2021-12-22 22:21:40|338.08|333.98|337.93|333.83|338.14|334.04|337.92|333.82|15
1640211710000|2021-12-22 22:21:50|337.97|333.87|337.94|333.84|337.99|333.89|337.91|333.81|9
1640211720000|2021-12-22 22:22:00|337.89|333.79|337.92|333.82|337.98|333.88|337.88|333.78|13
1640211730000|2021-12-22 22:22:10|337.9|333.8|337.91|333.81|337.91|333.81|337.9|333.8|2
1640211740000|2021-12-22 22:22:20|337.88|333.78|337.93|333.83|337.93|333.83|337.87|333.77|10
1640211750000|2021-12-22 22:22:30|337.92|333.82|337.98|333.88|337.98|333.88|337.91|333.81|4
1640211760000|2021-12-22 22:22:40|338|333.9|337.98|333.88|338.01|333.91|337.92|333.82|7
1640211770000|2021-12-22 22:22:50|337.99|333.89|337.99|333.89|338.02|333.92|337.99|333.89|3
1640211780000|2021-12-22 22:23:00|338.02|333.92|338.08|333.98|338.09|333.99|337.95|333.85|12
1640211790000|2021-12-22 22:23:10|338.07|333.97|338.07|333.97|338.07|333.97|338.07|333.97|1
1640211800000|2021-12-22 22:23:20|338.08|333.98|338.07|333.97|338.08|333.98|338.07|333.97|2
1640211810000|2021-12-22 22:23:30|338.08|333.98|338.18|334.08|338.19|334.09|338.08|333.98|11
1640211820000|2021-12-22 22:23:40|338.2|334.1|338.19|334.09|338.2|334.1|338.19|334.09|2
1640211830000|2021-12-22 22:23:50|338.22|334.12|338.19|334.09|338.23|334.13|338.19|334.09|6
1640211840000|2021-12-22 22:24:00|338.23|334.13|338.22|334.12|338.23|334.13|338.22|334.12|4
1640211850000|2021-12-22 22:24:10|338.21|334.11|338.23|334.13|338.23|334.13|338.21|334.11|3
1640211860000|2021-12-22 22:24:20|338.22|334.12|338.24|334.14|338.27|334.17|338.22|334.12|4
1640211870000|2021-12-22 22:24:30|338.23|334.13|338.31|334.21|338.35|334.25|338.23|334.13|11
1640211880000|2021-12-22 22:24:40|338.32|334.22|338.31|334.21|338.32|334.22|338.31|334.21|8
1640211890000|2021-12-22 22:24:50|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|4
1640211900000|2021-12-22 22:25:00|338.29|334.19|338.33|334.23|338.34|334.24|338.29|334.19|6
1640211910000|2021-12-22 22:25:10|338.34|334.24|338.34|334.24|338.38|334.28|338.3|334.2|5
1640211920000|2021-12-22 22:25:20|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|2
1640211930000|2021-12-22 22:25:30|338.33|334.23|338.33|334.23|338.33|334.23|338.33|334.23|1
1640211940000|2021-12-22 22:25:40|338.32|334.22|338.32|334.22|338.32|334.22|338.31|334.21|3
1640211950000|2021-12-22 22:25:50|338.33|334.23|338.29|334.19|338.33|334.23|338.29|334.19|4
1640211960000|2021-12-22 22:26:00|338.31|334.21|338.25|334.15|338.32|334.22|338.25|334.15|9
1640211970000|2021-12-22 22:26:10|338.31|334.21|338.28|334.18|338.31|334.21|338.24|334.14|4
1640211980000|2021-12-22 22:26:20|338.27|334.17|338.27|334.17|338.29|334.19|338.23|334.13|6
1640211990000|2021-12-22 22:26:30|338.28|334.18|338.25|334.15|338.29|334.19|338.25|334.15|8
1640212000000|2021-12-22 22:26:40|338.26|334.16|338.28|334.18|338.29|334.19|338.26|334.16|3
1640212010000|2021-12-22 22:26:50|338.26|334.16|338.21|334.11|338.26|334.16|338.21|334.11|5
1640212020000|2021-12-22 22:27:00|338.15|334.05|338.18|334.08|338.18|334.08|338.15|334.05|2
1640212030000|2021-12-22 22:27:10|338.17|334.07|338.14|334.04|338.17|334.07|338.14|334.04|2
1640212040000|2021-12-22 22:27:20|338.11|334.01|338.17|334.07|338.17|334.07|338.11|334.01|2
1640212050000|2021-12-22 22:27:30|338.21|334.11|338.17|334.07|338.21|334.11|338.17|334.07|4
1640212060000|2021-12-22 22:27:40|338.18|334.08|338.17|334.07|338.18|334.08|338.16|334.06|4
1640212080000|2021-12-22 22:28:00|338.16|334.06|338.16|334.06|338.17|334.07|338.16|334.06|3
1640212090000|2021-12-22 22:28:10|338.19|334.09|338.14|334.04|338.19|334.09|338.12|334.02|10
1640212100000|2021-12-22 22:28:20|338.18|334.08|338.15|334.05|338.19|334.09|338.13|334.03|11
1640212110000|2021-12-22 22:28:30|338.14|334.04|338.14|334.04|338.2|334.1|338.13|334.03|12
1640212120000|2021-12-22 22:28:40|338.19|334.09|338.15|334.05|338.19|334.09|338.14|334.04|5
1640212130000|2021-12-22 22:28:50|338.17|334.07|338.15|334.05|338.17|334.07|338.13|334.03|3
1640212140000|2021-12-22 22:29:00|338.17|334.07|338.19|334.09|338.21|334.11|338.15|334.05|8
1640212150000|2021-12-22 22:29:10|338.16|334.06|338.16|334.06|338.18|334.08|338.15|334.05|12
1640212160000|2021-12-22 22:29:20|338.15|334.05|338.14|334.04|338.17|334.07|338.13|334.03|6
1640212170000|2021-12-22 22:29:30|338.15|334.05|338.13|334.03|338.15|334.05|338.13|334.03|7
1640212180000|2021-12-22 22:29:40|338.12|334.02|338.15|334.05|338.16|334.06|338.12|334.02|15
1640212190000|2021-12-22 22:29:50|338.14|334.04|338.14|334.04|338.17|334.07|338.14|334.04|10
1640212200000|2021-12-22 22:30:00|338.15|334.05|338.13|334.03|338.16|334.06|338.11|334.01|11
1640212210000|2021-12-22 22:30:10|338.14|334.04|338.49|334.39|338.49|334.39|338.14|334.04|16
1640212220000|2021-12-22 22:30:20|338.48|334.38|338.5|334.4|338.52|334.42|338.47|334.37|9
1640212230000|2021-12-22 22:30:30|338.51|334.41|338.5|334.4|338.51|334.41|338.45|334.35|5
1640212240000|2021-12-22 22:30:40|338.51|334.41|338.48|334.38|338.51|334.41|338.46|334.36|8
1640212250000|2021-12-22 22:30:50|338.44|334.34|338.45|334.35|338.48|334.38|338.43|334.33|6
1640212260000|2021-12-22 22:31:00|338.47|334.37|338.49|334.39|338.49|334.39|338.47|334.37|2
1640212270000|2021-12-22 22:31:10|338.48|334.38|338.49|334.39|338.49|334.39|338.45|334.35|4
1640212280000|2021-12-22 22:31:20|338.51|334.41|338.52|334.42|338.52|334.42|338.51|334.41|4
1640212290000|2021-12-22 22:31:30|338.57|334.47|338.64|334.54|338.64|334.54|338.54|334.44|6
1640212300000|2021-12-22 22:31:40|338.61|334.51|338.61|334.51|338.61|334.51|338.61|334.51|1
1640212320000|2021-12-22 22:32:00|338.62|334.52|338.63|334.53|338.65|334.55|338.55|334.45|19
1640212330000|2021-12-22 22:32:10|338.62|334.52|338.65|334.55|338.66|334.56|338.61|334.51|7
1640212340000|2021-12-22 22:32:20|338.68|334.58|338.68|334.58|338.68|334.58|338.68|334.58|1
1640212380000|2021-12-22 22:33:00|338.69|334.59|338.74|334.64|338.75|334.65|338.65|334.55|6
1640212400000|2021-12-22 22:33:20|338.73|334.63|338.8|334.7|338.8|334.7|338.73|334.63|4
1640212410000|2021-12-22 22:33:30|338.76|334.66|338.7|334.6|338.8|334.7|338.7|334.6|6
1640212420000|2021-12-22 22:33:40|338.79|334.69|338.8|334.7|338.8|334.7|338.79|334.69|2
1640212440000|2021-12-22 22:34:00|338.77|334.67|338.74|334.64|338.8|334.7|338.73|334.63|4
1640212470000|2021-12-22 22:34:30|338.8|334.7|338.75|334.65|338.8|334.7|338.74|334.64|4
1640212480000|2021-12-22 22:34:40|338.81|334.71|338.79|334.69|338.81|334.71|338.79|334.69|2
1640212490000|2021-12-22 22:34:50|338.85|334.75|338.86|334.76|338.86|334.76|338.85|334.75|6
1640212500000|2021-12-22 22:35:00|338.85|334.75|338.86|334.76|338.86|334.76|338.81|334.71|3
1640212510000|2021-12-22 22:35:10|338.85|334.75|338.86|334.76|338.86|334.76|338.85|334.75|4
1640212520000|2021-12-22 22:35:20|338.84|334.74|338.85|334.75|338.85|334.75|338.84|334.74|2
1640212530000|2021-12-22 22:35:30|338.86|334.76|338.86|334.76|338.86|334.76|338.86|334.76|1
1640212550000|2021-12-22 22:35:50|338.87|334.77|338.87|334.77|338.87|334.77|338.87|334.77|1
1640212560000|2021-12-22 22:36:00|338.82|334.72|338.87|334.77|338.87|334.77|338.82|334.72|2
1640212590000|2021-12-22 22:36:30|338.9|334.8|338.87|334.77|338.9|334.8|338.87|334.77|2
1640212600000|2021-12-22 22:36:40|338.82|334.72|338.82|334.72|338.84|334.74|338.77|334.67|5
1640212610000|2021-12-22 22:36:50|338.78|334.68|338.82|334.72|338.83|334.73|338.78|334.68|5
1640212620000|2021-12-22 22:37:00|338.79|334.69|338.82|334.72|338.84|334.74|338.79|334.69|3
1640212630000|2021-12-22 22:37:10|338.76|334.66|338.73|334.63|338.81|334.71|338.73|334.63|6
1640212640000|2021-12-22 22:37:20|338.74|334.64|338.73|334.63|338.75|334.65|338.73|334.63|6
1640212650000|2021-12-22 22:37:30|338.71|334.61|338.73|334.63|338.73|334.63|338.71|334.61|2
1640212670000|2021-12-22 22:37:50|338.7|334.6|338.73|334.63|338.74|334.64|338.69|334.59|5
1640212680000|2021-12-22 22:38:00|338.71|334.61|338.73|334.63|338.73|334.63|338.71|334.61|2
1640212700000|2021-12-22 22:38:20|338.8|334.7|338.81|334.71|338.81|334.71|338.76|334.66|5
1640212710000|2021-12-22 22:38:30|338.82|334.72|338.82|334.72|338.82|334.72|338.8|334.7|5
1640212730000|2021-12-22 22:38:50|338.8|334.7|338.8|334.7|338.8|334.7|338.8|334.7|1
1640212740000|2021-12-22 22:39:00|338.82|334.72|338.81|334.71|338.82|334.72|338.81|334.71|2
1640212750000|2021-12-22 22:39:10|338.78|334.68|338.81|334.71|338.81|334.71|338.78|334.68|2
1640212760000|2021-12-22 22:39:20|338.78|334.68|338.8|334.7|338.81|334.71|338.76|334.66|8
1640212770000|2021-12-22 22:39:30|338.81|334.71|338.81|334.71|338.81|334.71|338.81|334.71|1
1640212790000|2021-12-22 22:39:50|338.8|334.7|338.8|334.7|338.81|334.71|338.75|334.65|6
1640212800000|2021-12-22 22:40:00|338.73|334.63|338.81|334.71|338.81|334.71|338.73|334.63|3
1640212820000|2021-12-22 22:40:20|338.82|334.72|338.82|334.72|338.82|334.72|338.82|334.72|1
1640212840000|2021-12-22 22:40:40|338.8|334.7|338.85|334.75|338.89|334.79|338.79|334.69|10
1640212850000|2021-12-22 22:40:50|338.84|334.74|338.9|334.8|338.93|334.83|338.83|334.73|10
1640212860000|2021-12-22 22:41:00|338.88|334.78|338.82|334.72|338.91|334.81|338.82|334.72|6
1640212870000|2021-12-22 22:41:10|338.81|334.71|338.77|334.67|338.81|334.71|338.75|334.65|6
1640212890000|2021-12-22 22:41:30|338.76|334.66|338.77|334.67|338.77|334.67|338.76|334.66|2
1640212900000|2021-12-22 22:41:40|338.78|334.68|338.81|334.71|338.81|334.71|338.78|334.68|3
1640212920000|2021-12-22 22:42:00|338.8|334.7|338.8|334.7|338.8|334.7|338.8|334.7|1
1640212930000|2021-12-22 22:42:10|338.76|334.66|338.76|334.66|338.76|334.66|338.76|334.66|1
1640212940000|2021-12-22 22:42:20|338.71|334.61|338.8|334.7|338.8|334.7|338.71|334.61|4
1640212960000|2021-12-22 22:42:40|338.81|334.71|338.8|334.7|338.81|334.71|338.77|334.67|4
1640212970000|2021-12-22 22:42:50|338.78|334.68|338.72|334.62|338.78|334.68|338.72|334.62|5
1640212980000|2021-12-22 22:43:00|338.75|334.65|338.75|334.65|338.75|334.65|338.75|334.65|1
1640212990000|2021-12-22 22:43:10|338.74|334.64|338.75|334.65|338.76|334.66|338.72|334.62|4
1640213000000|2021-12-22 22:43:20|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640213010000|2021-12-22 22:43:30|338.73|334.63|338.73|334.63|338.77|334.67|338.72|334.62|7
1640213020000|2021-12-22 22:43:40|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640213040000|2021-12-22 22:44:00|338.73|334.63|338.86|334.76|338.86|334.76|338.73|334.63|12
1640213050000|2021-12-22 22:44:10|338.9|334.8|338.89|334.79|338.9|334.8|338.89|334.79|2
1640213070000|2021-12-22 22:44:30|338.86|334.76|338.87|334.77|338.87|334.77|338.86|334.76|2
1640213080000|2021-12-22 22:44:40|338.9|334.8|338.91|334.81|338.91|334.81|338.9|334.8|2
1640213090000|2021-12-22 22:44:50|338.9|334.8|338.92|334.82|338.92|334.82|338.9|334.8|5
1640213100000|2021-12-22 22:45:00|338.91|334.81|338.91|334.81|338.91|334.81|338.91|334.81|1
1640213110000|2021-12-22 22:45:10|338.92|334.82|338.9|334.8|338.92|334.82|338.9|334.8|3
1640213120000|2021-12-22 22:45:20|338.88|334.78|338.9|334.8|338.9|334.8|338.88|334.78|2
1640213130000|2021-12-22 22:45:30|338.89|334.79|338.95|334.85|338.95|334.85|338.89|334.79|5
1640213140000|2021-12-22 22:45:40|338.94|334.84|339.29|335.19|339.33|335.23|338.92|334.82|15
1640213150000|2021-12-22 22:45:50|339.34|335.24|339.36|335.26|339.4|335.3|339.33|335.23|8
1640213160000|2021-12-22 22:46:00|339.38|335.28|339.43|335.33|339.46|335.36|339.38|335.28|7
1640213170000|2021-12-22 22:46:10|339.44|335.34|339.43|335.33|339.45|335.35|339.43|335.33|6
1640213180000|2021-12-22 22:46:20|339.46|335.36|339.43|335.33|339.46|335.36|339.43|335.33|2
1640213190000|2021-12-22 22:46:30|339.44|335.34|339.48|335.38|339.51|335.41|339.43|335.33|9
1640213200000|2021-12-22 22:46:40|339.47|335.37|339.51|335.41|339.51|335.41|339.44|335.34|4
1640213210000|2021-12-22 22:46:50|339.52|335.42|339.51|335.41|339.53|335.43|339.47|335.37|10
1640213220000|2021-12-22 22:47:00|339.52|335.42|339.52|335.42|339.54|335.44|339.5|335.4|5
1640213230000|2021-12-22 22:47:10|339.51|335.41|339.54|335.44|339.54|335.44|339.51|335.41|2
1640213240000|2021-12-22 22:47:20|339.52|335.42|339.5|335.4|339.54|335.44|339.5|335.4|6
1640213250000|2021-12-22 22:47:30|339.52|335.42|339.52|335.42|339.57|335.47|339.51|335.41|8
1640213260000|2021-12-22 22:47:40|339.51|335.41|339.64|335.54|339.64|335.54|339.51|335.41|7
1640213270000|2021-12-22 22:47:50|339.69|335.59|339.69|335.59|339.69|335.59|339.69|335.59|1
1640213280000|2021-12-22 22:48:00|339.68|335.58|339.69|335.59|339.71|335.61|339.65|335.55|6
1640213300000|2021-12-22 22:48:20|339.72|335.62|339.74|335.64|339.74|335.64|339.71|335.61|4
1640213310000|2021-12-22 22:48:30|339.71|335.61|339.74|335.64|339.79|335.69|339.71|335.61|4
1640213330000|2021-12-22 22:48:50|339.72|335.62|339.74|335.64|339.77|335.67|339.72|335.62|6
1640213340000|2021-12-22 22:49:00|339.73|335.63|339.76|335.66|339.76|335.66|339.73|335.63|3
1640213350000|2021-12-22 22:49:10|339.79|335.69|339.77|335.67|339.79|335.69|339.74|335.64|6
1640213360000|2021-12-22 22:49:20|339.8|335.7|339.77|335.67|339.8|335.7|339.77|335.67|4
1640213370000|2021-12-22 22:49:30|339.8|335.7|339.76|335.66|339.8|335.7|339.76|335.66|7
1640213390000|2021-12-22 22:49:50|339.73|335.63|339.73|335.63|339.77|335.67|339.69|335.59|7
1640213400000|2021-12-22 22:50:00|339.75|335.65|339.8|335.7|339.8|335.7|339.73|335.63|4
1640213410000|2021-12-22 22:50:10|339.77|335.67|339.78|335.68|339.8|335.7|339.77|335.67|3
1640213420000|2021-12-22 22:50:20|339.81|335.71|339.8|335.7|339.81|335.71|339.74|335.64|6
1640213430000|2021-12-22 22:50:30|339.83|335.73|339.86|335.76|339.86|335.76|339.81|335.71|5
1640213440000|2021-12-22 22:50:40|339.87|335.77|339.92|335.82|339.92|335.82|339.83|335.73|8
1640213450000|2021-12-22 22:50:50|339.93|335.83|339.9|335.8|339.94|335.84|339.9|335.8|4
1640213460000|2021-12-22 22:51:00|339.92|335.82|340.01|335.91|340.03|335.93|339.92|335.82|9
1640213470000|2021-12-22 22:51:10|340.04|335.94|340.16|336.06|340.16|336.06|340.04|335.94|8
1640213480000|2021-12-22 22:51:20|340.15|336.05|340.23|336.13|340.27|336.17|340.15|336.05|8
1640213490000|2021-12-22 22:51:30|340.22|336.12|340.24|336.14|340.28|336.18|340.22|336.12|6
1640213500000|2021-12-22 22:51:40|340.26|336.16|340.3|336.2|340.3|336.2|340.26|336.16|3
1640213510000|2021-12-22 22:51:50|340.25|336.15|340.24|336.14|340.29|336.19|340.24|336.14|5
1640213520000|2021-12-22 22:52:00|340.26|336.16|340.35|336.25|340.35|336.25|340.26|336.16|8
1640213530000|2021-12-22 22:52:10|340.34|336.24|340.29|336.19|340.35|336.25|340.29|336.19|7
1640213540000|2021-12-22 22:52:20|340.34|336.24|340.43|336.33|340.43|336.33|340.3|336.2|9
1640213550000|2021-12-22 22:52:30|340.44|336.34|340.44|336.34|340.46|336.36|340.39|336.29|7
1640213560000|2021-12-22 22:52:40|340.47|336.37|340.51|336.41|340.51|336.41|340.44|336.34|5
1640213570000|2021-12-22 22:52:50|340.55|336.45|340.55|336.45|340.56|336.46|340.55|336.45|3
1640213580000|2021-12-22 22:53:00|340.56|336.46|340.57|336.47|340.58|336.48|340.55|336.45|6
1640213590000|2021-12-22 22:53:10|340.56|336.46|340.46|336.36|340.56|336.46|340.45|336.35|8
1640213600000|2021-12-22 22:53:20|340.45|336.35|340.41|336.31|340.45|336.35|340.32|336.22|9
1640213610000|2021-12-22 22:53:30|340.39|336.29|340.39|336.29|340.39|336.29|340.39|336.29|1
1640213620000|2021-12-22 22:53:40|340.31|336.21|340.38|336.28|340.44|336.34|340.31|336.21|11
1640213630000|2021-12-22 22:53:50|340.32|336.22|340.38|336.28|340.38|336.28|340.32|336.22|2
1640213640000|2021-12-22 22:54:00|340.39|336.29|340.44|336.34|340.45|336.35|340.37|336.27|21
1640213650000|2021-12-22 22:54:10|340.43|336.33|340.44|336.34|340.45|336.35|340.4|336.3|9
1640213660000|2021-12-22 22:54:20|340.45|336.35|340.45|336.35|340.45|336.35|340.43|336.33|3
1640213670000|2021-12-22 22:54:30|340.44|336.34|340.41|336.31|340.47|336.37|340.4|336.3|6
1640213680000|2021-12-22 22:54:40|340.42|336.32|340.45|336.35|340.45|336.35|340.41|336.31|14
1640213690000|2021-12-22 22:54:50|340.42|336.32|340.4|336.3|340.43|336.33|340.34|336.24|7
1640213700000|2021-12-22 22:55:00|340.41|336.31|340.36|336.26|340.45|336.35|340.36|336.26|9
1640213710000|2021-12-22 22:55:10|340.37|336.27|340.3|336.2|340.37|336.27|340.25|336.15|12
1640213720000|2021-12-22 22:55:20|340.31|336.21|340.3|336.2|340.36|336.26|340.27|336.17|4
1640213730000|2021-12-22 22:55:30|340.31|336.21|340.28|336.18|340.31|336.21|340.28|336.18|5
1640213740000|2021-12-22 22:55:40|340.27|336.17|340.22|336.12|340.27|336.17|340.14|336.04|15
1640213750000|2021-12-22 22:55:50|340.24|336.14|340.23|336.13|340.24|336.14|340.16|336.06|11
1640213760000|2021-12-22 22:56:00|340.24|336.14|340.24|336.14|340.27|336.17|340.2|336.1|9
1640213770000|2021-12-22 22:56:10|340.26|336.16|340.22|336.12|340.32|336.22|340.22|336.12|7
1640213780000|2021-12-22 22:56:20|340.28|336.18|340.28|336.18|340.29|336.19|340.24|336.14|6
1640213790000|2021-12-22 22:56:30|340.33|336.23|340.28|336.18|340.33|336.23|340.26|336.16|5
1640213800000|2021-12-22 22:56:40|340.35|336.25|340.41|336.31|340.41|336.31|340.34|336.24|12
1640213810000|2021-12-22 22:56:50|340.38|336.28|340.46|336.36|340.46|336.36|340.38|336.28|16
1640213820000|2021-12-22 22:57:00|340.5|336.4|340.48|336.38|340.52|336.42|340.47|336.37|7
1640213830000|2021-12-22 22:57:10|340.49|336.39|340.53|336.43|340.53|336.43|340.49|336.39|3
1640213840000|2021-12-22 22:57:20|340.58|336.48|340.58|336.48|340.58|336.48|340.58|336.48|1
1640213850000|2021-12-22 22:57:30|340.53|336.43|340.58|336.48|340.59|336.49|340.52|336.42|5
1640213860000|2021-12-22 22:57:40|340.54|336.44|340.54|336.44|340.58|336.48|340.54|336.44|3
1640213870000|2021-12-22 22:57:50|340.52|336.42|340.56|336.46|340.56|336.46|340.52|336.42|2
1640213880000|2021-12-22 22:58:00|340.57|336.47|340.62|336.52|340.62|336.52|340.56|336.46|3
1640213890000|2021-12-22 22:58:10|340.63|336.53|340.63|336.53|340.63|336.53|340.63|336.53|1
1640213900000|2021-12-22 22:58:20|340.6|336.5|340.65|336.55|340.65|336.55|340.6|336.5|5
1640213910000|2021-12-22 22:58:30|340.64|336.54|340.65|336.55|340.68|336.58|340.61|336.51|11
1640213920000|2021-12-22 22:58:40|340.64|336.54|340.64|336.54|340.67|336.57|340.64|336.54|3
1640213930000|2021-12-22 22:58:50|340.65|336.55|340.64|336.54|340.65|336.55|340.64|336.54|2
1640213940000|2021-12-22 22:59:00|340.57|336.47|340.58|336.48|340.63|336.53|340.57|336.47|4
1640213950000|2021-12-22 22:59:10|340.57|336.47|340.57|336.47|340.57|336.47|340.57|336.47|1
1640213970000|2021-12-22 22:59:30|340.58|336.48|340.57|336.47|340.63|336.53|340.57|336.47|5
1640213980000|2021-12-22 22:59:40|340.52|336.42|340.57|336.47|340.63|336.53|340.52|336.42|4
1640214000000|2021-12-22 23:00:00|340.62|336.52|340.36|336.26|340.65|336.55|340.36|336.26|9
1640214010000|2021-12-22 23:00:10|340.37|336.27|340.45|336.35|340.51|336.41|340.36|336.26|11
1640214020000|2021-12-22 23:00:20|340.44|336.34|340.42|336.32|340.46|336.36|340.42|336.32|4
1640214030000|2021-12-22 23:00:30|340.4|336.3|340.44|336.34|340.44|336.34|340.39|336.29|7
1640214040000|2021-12-22 23:00:40|340.43|336.33|340.4|336.3|340.48|336.38|340.39|336.29|7
1640214050000|2021-12-22 23:00:50|340.37|336.27|340.41|336.31|340.44|336.34|340.37|336.27|14
1640214060000|2021-12-22 23:01:00|340.43|336.33|340.39|336.29|340.43|336.33|340.38|336.28|11
1640214070000|2021-12-22 23:01:10|340.4|336.3|340.24|336.14|340.4|336.3|340.24|336.14|17
1640214080000|2021-12-22 23:01:20|340.26|336.16|340.21|336.11|340.26|336.16|340.16|336.06|8
1640214090000|2021-12-22 23:01:30|340.2|336.1|339.93|335.83|340.2|336.1|339.93|335.83|17
1640214100000|2021-12-22 23:01:40|339.88|335.78|339.87|335.77|339.89|335.79|339.87|335.77|8
1640214110000|2021-12-22 23:01:50|339.88|335.78|339.87|335.77|339.88|335.78|339.87|335.77|2
1640214120000|2021-12-22 23:02:00|339.86|335.76|339.85|335.75|339.87|335.77|339.82|335.72|7
1640214130000|2021-12-22 23:02:10|339.99|335.89|340.06|335.96|340.07|335.97|339.99|335.89|8
1640214140000|2021-12-22 23:02:20|340.05|335.95|340.06|335.96|340.06|335.96|340.05|335.95|6
1640214150000|2021-12-22 23:02:30|340.05|335.95|340.13|336.03|340.13|336.03|340.05|335.95|5
1640214160000|2021-12-22 23:02:40|340.17|336.07|340.14|336.04|340.17|336.07|340.12|336.02|5
1640214170000|2021-12-22 23:02:50|340.13|336.03|340.11|336.01|340.18|336.08|340.11|336.01|8
1640214180000|2021-12-22 23:03:00|340.13|336.03|340.14|336.04|340.2|336.1|340.13|336.03|8
1640214190000|2021-12-22 23:03:10|340.17|336.07|340.1|336|340.17|336.07|340.1|336|4
1640214200000|2021-12-22 23:03:20|340.11|336.01|339.86|335.76|340.13|336.03|339.86|335.76|10
1640214210000|2021-12-22 23:03:30|339.85|335.75|339.56|335.46|339.85|335.75|339.56|335.46|21
1640214220000|2021-12-22 23:03:40|339.58|335.48|339.54|335.44|339.58|335.48|339.5|335.4|17
1640214230000|2021-12-22 23:03:50|339.52|335.42|339.31|335.21|339.52|335.42|339.31|335.21|12
1640214240000|2021-12-22 23:04:00|339.34|335.24|339.29|335.19|339.37|335.27|339.27|335.17|16
1640214250000|2021-12-22 23:04:10|339.28|335.18|339.25|335.15|339.32|335.22|339.25|335.15|11
1640214260000|2021-12-22 23:04:20|339.26|335.16|338.95|334.85|339.29|335.19|338.95|334.85|18
1640214270000|2021-12-22 23:04:30|338.91|334.81|339.01|334.91|339.01|334.91|338.88|334.78|10
1640214280000|2021-12-22 23:04:40|339|334.9|339.09|334.99|339.09|334.99|339|334.9|12
1640214290000|2021-12-22 23:04:50|339.08|334.98|339.23|335.13|339.24|335.14|339.03|334.93|17
1640214300000|2021-12-22 23:05:00|339.2|335.1|339.24|335.14|339.26|335.16|339.2|335.1|6
1640214310000|2021-12-22 23:05:10|339.23|335.13|339.24|335.14|339.29|335.19|339.23|335.13|9
1640214320000|2021-12-22 23:05:20|339.2|335.1|339.33|335.23|339.33|335.23|339.2|335.1|11
1640214330000|2021-12-22 23:05:30|339.35|335.25|339.4|335.3|339.4|335.3|339.34|335.24|9
1640214340000|2021-12-22 23:05:40|339.38|335.28|339.48|335.38|339.5|335.4|339.38|335.28|7
1640214350000|2021-12-22 23:05:50|339.49|335.39|339.6|335.5|339.6|335.5|339.49|335.39|11
1640214360000|2021-12-22 23:06:00|339.59|335.49|339.53|335.43|339.61|335.51|339.53|335.43|13
1640214370000|2021-12-22 23:06:10|339.54|335.44|339.6|335.5|339.6|335.5|339.54|335.44|7
1640214380000|2021-12-22 23:06:20|339.59|335.49|339.6|335.5|339.6|335.5|339.55|335.45|4
1640214390000|2021-12-22 23:06:30|339.55|335.45|339.69|335.59|339.69|335.59|339.55|335.45|16
1640214400000|2021-12-22 23:06:40|339.64|335.54|339.63|335.53|339.7|335.6|339.62|335.52|9
1640214410000|2021-12-22 23:06:50|339.58|335.48|339.54|335.44|339.58|335.48|339.53|335.43|11
1640214420000|2021-12-22 23:07:00|339.53|335.43|339.5|335.4|339.53|335.43|339.47|335.37|10
1640214430000|2021-12-22 23:07:10|339.46|335.36|339.46|335.36|339.46|335.36|339.46|335.36|1
1640214440000|2021-12-22 23:07:20|339.45|335.35|339.54|335.44|339.54|335.44|339.45|335.35|12
1640214450000|2021-12-22 23:07:30|339.52|335.42|339.51|335.41|339.54|335.44|339.49|335.39|6
1640214460000|2021-12-22 23:07:40|339.49|335.39|339.49|335.39|339.56|335.46|339.47|335.37|8
1640214470000|2021-12-22 23:07:50|339.54|335.44|339.53|335.43|339.54|335.44|339.53|335.43|2
1640214490000|2021-12-22 23:08:10|339.55|335.45|339.54|335.44|339.58|335.48|339.53|335.43|10
1640214500000|2021-12-22 23:08:20|339.55|335.45|339.48|335.38|339.55|335.45|339.47|335.37|9
1640214510000|2021-12-22 23:08:30|339.46|335.36|339.43|335.33|339.46|335.36|339.36|335.26|20
1640214520000|2021-12-22 23:08:40|339.42|335.32|339.39|335.29|339.43|335.33|339.36|335.26|11
1640214530000|2021-12-22 23:08:50|339.37|335.27|339.35|335.25|339.38|335.28|339.29|335.19|10
1640214540000|2021-12-22 23:09:00|339.36|335.26|339.35|335.25|339.37|335.27|339.35|335.25|5
1640214550000|2021-12-22 23:09:10|339.36|335.26|339.37|335.27|339.37|335.27|339.36|335.26|2
1640214560000|2021-12-22 23:09:20|339.36|335.26|339.36|335.26|339.37|335.27|339.35|335.25|5
1640214570000|2021-12-22 23:09:30|339.37|335.27|339.37|335.27|339.43|335.33|339.36|335.26|6
1640214580000|2021-12-22 23:09:40|339.39|335.29|339.36|335.26|339.39|335.29|339.33|335.23|11
1640214590000|2021-12-22 23:09:50|339.35|335.25|339.36|335.26|339.39|335.29|339.3|335.2|9
1640214600000|2021-12-22 23:10:00|339.35|335.25|339.3|335.2|339.35|335.25|339.29|335.19|8
1640214610000|2021-12-22 23:10:10|339.31|335.21|339.31|335.21|339.33|335.23|339.24|335.14|11
1640214620000|2021-12-22 23:10:20|339.3|335.2|339.27|335.17|339.31|335.21|339.26|335.16|13
1640214630000|2021-12-22 23:10:30|339.26|335.16|339.2|335.1|339.26|335.16|339.13|335.03|11
1640214640000|2021-12-22 23:10:40|339.18|335.08|339.23|335.13|339.26|335.16|339.17|335.07|14
1640214650000|2021-12-22 23:10:50|339.24|335.14|339.23|335.13|339.25|335.15|339.22|335.12|7
1640214660000|2021-12-22 23:11:00|339.22|335.12|339.02|334.92|339.26|335.16|339.02|334.92|12
1640214670000|2021-12-22 23:11:10|339.03|334.93|339.01|334.91|339.06|334.96|339.01|334.91|5
1640214680000|2021-12-22 23:11:20|338.93|334.83|338.9|334.8|338.94|334.84|338.9|334.8|8
1640214690000|2021-12-22 23:11:30|338.92|334.82|339|334.9|339|334.9|338.89|334.79|6
1640214700000|2021-12-22 23:11:40|338.96|334.86|338.48|334.38|338.96|334.86|338.48|334.38|20
1640214710000|2021-12-22 23:11:50|338.47|334.37|338.5|334.4|338.53|334.43|338.47|334.37|7
1640214720000|2021-12-22 23:12:00|338.49|334.39|338.44|334.34|338.51|334.41|338.44|334.34|11
1640214730000|2021-12-22 23:12:10|338.43|334.33|338.45|334.35|338.45|334.35|338.43|334.33|3
1640214740000|2021-12-22 23:12:20|338.44|334.34|338.44|334.34|338.45|334.35|338.44|334.34|3
1640214750000|2021-12-22 23:12:30|338.43|334.33|338.32|334.22|338.44|334.34|338.32|334.22|7
1640214760000|2021-12-22 23:12:40|338.3|334.2|338.31|334.21|338.32|334.22|338.3|334.2|9
1640214770000|2021-12-22 23:12:50|338.32|334.22|338.2|334.1|338.32|334.22|338.2|334.1|13
1640214780000|2021-12-22 23:13:00|338.18|334.08|338.17|334.07|338.18|334.08|338.13|334.03|10
1640214790000|2021-12-22 23:13:10|338.16|334.06|338.11|334.01|338.16|334.06|338|333.9|16
1640214800000|2021-12-22 23:13:20|338.13|334.03|338.25|334.15|338.31|334.21|338.13|334.03|17
1640214810000|2021-12-22 23:13:30|338.13|334.03|338.22|334.12|338.31|334.21|338.13|334.03|14
1640214820000|2021-12-22 23:13:40|338.2|334.1|338.19|334.09|338.23|334.13|338.17|334.07|15
1640214830000|2021-12-22 23:13:50|338.18|334.08|338.14|334.04|338.19|334.09|338.04|333.94|13
1640214840000|2021-12-22 23:14:00|338.15|334.05|338.02|333.92|338.21|334.11|338.01|333.91|16
1640214850000|2021-12-22 23:14:10|338.01|333.91|337.94|333.84|338.02|333.92|337.89|333.79|14
1640214860000|2021-12-22 23:14:20|338.02|333.92|337.97|333.87|338.02|333.92|337.94|333.84|7
1640214870000|2021-12-22 23:14:30|337.99|333.89|338.03|333.93|338.06|333.96|337.99|333.89|17
1640214880000|2021-12-22 23:14:40|338.1|334|338.38|334.28|338.38|334.28|338.1|334|13
1640214890000|2021-12-22 23:14:50|338.35|334.25|338.35|334.25|338.36|334.26|338.35|334.25|3
1640214900000|2021-12-22 23:15:00|338.34|334.24|338.35|334.25|338.36|334.26|338.29|334.19|10
1640214910000|2021-12-22 23:15:10|338.36|334.26|338.31|334.21|338.36|334.26|338.29|334.19|10
1640214920000|2021-12-22 23:15:20|338.29|334.19|338.32|334.22|338.35|334.25|338.29|334.19|20
1640214930000|2021-12-22 23:15:30|338.35|334.25|338.37|334.27|338.37|334.27|338.31|334.21|5
1640214940000|2021-12-22 23:15:40|338.33|334.23|338.43|334.33|338.43|334.33|338.33|334.23|7
1640214950000|2021-12-22 23:15:50|338.38|334.28|338.54|334.44|338.62|334.52|338.38|334.28|23
1640214960000|2021-12-22 23:16:00|338.53|334.43|338.52|334.42|338.55|334.45|338.47|334.37|11
1640214970000|2021-12-22 23:16:10|338.53|334.43|338.54|334.44|338.57|334.47|338.53|334.43|3
1640214980000|2021-12-22 23:16:20|338.52|334.42|338.52|334.42|338.52|334.42|338.47|334.37|7
1640214990000|2021-12-22 23:16:30|338.56|334.46|338.56|334.46|338.56|334.46|338.56|334.46|1
1640215000000|2021-12-22 23:16:40|338.58|334.48|338.61|334.51|338.62|334.52|338.58|334.48|4
1640215020000|2021-12-22 23:17:00|338.62|334.52|338.56|334.46|338.64|334.54|338.55|334.45|14
1640215030000|2021-12-22 23:17:10|338.47|334.37|338.35|334.25|338.47|334.37|338.35|334.25|10
1640215040000|2021-12-22 23:17:20|338.36|334.26|338.29|334.19|338.36|334.26|338.29|334.19|8
1640215050000|2021-12-22 23:17:30|338.28|334.18|338.1|334|338.28|334.18|338.1|334|10
1640215060000|2021-12-22 23:17:40|338.09|333.99|338.06|333.96|338.12|334.02|338.06|333.96|12
1640215070000|2021-12-22 23:17:50|338.07|333.97|337.65|333.55|338.1|334|337.65|333.55|23
1640215080000|2021-12-22 23:18:00|337.68|333.58|337.67|333.57|337.74|333.64|337.6|333.5|15
1640215090000|2021-12-22 23:18:10|337.65|333.55|337.66|333.56|337.67|333.57|337.65|333.55|3
1640215100000|2021-12-22 23:18:20|337.62|333.52|337.53|333.43|337.65|333.55|337.49|333.39|21
1640215110000|2021-12-22 23:18:30|337.52|333.42|337.39|333.29|337.52|333.42|337.37|333.27|15
1640215120000|2021-12-22 23:18:40|337.32|333.22|337.24|333.14|337.4|333.3|337.21|333.11|19
1640215130000|2021-12-22 23:18:50|337.2|333.1|337.06|332.96|337.29|333.19|336.99|332.89|12
1640215140000|2021-12-22 23:19:00|337.02|332.92|337.02|332.92|337.05|332.95|336.96|332.86|15
1640215150000|2021-12-22 23:19:10|337.05|332.95|337.37|333.27|337.44|333.34|337.05|332.95|19
1640215160000|2021-12-22 23:19:20|337.39|333.29|337.37|333.27|337.42|333.32|337.32|333.22|11
1640215170000|2021-12-22 23:19:30|337.32|333.22|337.45|333.35|337.47|333.37|337.31|333.21|18
1640215180000|2021-12-22 23:19:40|337.43|333.33|337.33|333.23|337.46|333.36|337.32|333.22|17
1640215190000|2021-12-22 23:19:50|337.32|333.22|337.28|333.18|337.33|333.23|337.27|333.17|15
1640215200000|2021-12-22 23:20:00|337.25|333.15|337.27|333.17|337.33|333.23|337.23|333.13|14
1640215210000|2021-12-22 23:20:10|337.28|333.18|337.03|332.93|337.3|333.2|337.03|332.93|20
1640215220000|2021-12-22 23:20:20|337.02|332.92|337.16|333.06|337.2|333.1|337.02|332.92|10
1640215230000|2021-12-22 23:20:30|337.15|333.05|337.15|333.05|337.15|333.05|337.14|333.04|7
1640215240000|2021-12-22 23:20:40|337.16|333.06|337.16|333.06|337.17|333.07|337.14|333.04|6
1640215250000|2021-12-22 23:20:50|337.15|333.05|337.33|333.23|337.33|333.23|337.14|333.04|12
1640215260000|2021-12-22 23:21:00|337.36|333.26|337.6|333.5|337.62|333.52|337.35|333.25|12
1640215270000|2021-12-22 23:21:10|337.61|333.51|337.54|333.44|337.61|333.51|337.51|333.41|12
1640215280000|2021-12-22 23:21:20|337.59|333.49|337.5|333.4|337.59|333.49|337.48|333.38|12
1640215290000|2021-12-22 23:21:30|337.54|333.44|337.4|333.3|337.54|333.44|337.39|333.29|8
1640215300000|2021-12-22 23:21:40|337.38|333.28|337.24|333.14|337.41|333.31|337.24|333.14|16
1640215310000|2021-12-22 23:21:50|337.25|333.15|337.33|333.23|337.33|333.23|337.25|333.15|7
1640215320000|2021-12-22 23:22:00|337.34|333.24|337.35|333.25|337.37|333.27|337.34|333.24|10
1640215330000|2021-12-22 23:22:10|337.34|333.24|337.11|333.01|337.35|333.25|337.07|332.97|15
1640215340000|2021-12-22 23:22:20|337.09|332.99|336.7|332.6|337.09|332.99|336.7|332.6|20
1640215350000|2021-12-22 23:22:30|336.83|332.73|336.65|332.55|336.83|332.73|336.65|332.55|14
1640215360000|2021-12-22 23:22:40|336.58|332.48|336.92|332.82|336.94|332.84|336.51|332.41|23
1640215370000|2021-12-22 23:22:50|336.91|332.81|336.95|332.85|336.95|332.85|336.91|332.81|2
1640215380000|2021-12-22 23:23:00|336.93|332.83|336.72|332.62|336.93|332.83|336.69|332.59|16
1640215390000|2021-12-22 23:23:10|336.85|332.75|336.76|332.66|336.85|332.75|336.7|332.6|9
1640215400000|2021-12-22 23:23:20|336.72|332.62|336.78|332.68|336.85|332.75|336.72|332.62|10
1640215410000|2021-12-22 23:23:30|336.8|332.7|336.77|332.67|336.8|332.7|336.77|332.67|4
1640215420000|2021-12-22 23:23:40|336.78|332.68|336.62|332.52|336.78|332.68|336.62|332.52|17
1640215430000|2021-12-22 23:23:50|336.61|332.51|336.63|332.53|336.64|332.54|336.51|332.41|18
1640215440000|2021-12-22 23:24:00|336.57|332.47|336.75|332.65|336.79|332.69|336.52|332.42|12
1640215450000|2021-12-22 23:24:10|336.76|332.66|336.84|332.74|336.84|332.74|336.76|332.66|5
1640215460000|2021-12-22 23:24:20|336.85|332.75|337.38|333.28|337.38|333.28|336.82|332.72|22
1640215470000|2021-12-22 23:24:30|337.36|333.26|337.38|333.28|337.39|333.29|337.35|333.25|15
1640215480000|2021-12-22 23:24:40|337.39|333.29|337.46|333.36|337.47|333.37|337.38|333.28|10
1640215490000|2021-12-22 23:24:50|337.44|333.34|337.46|333.36|337.51|333.41|337.4|333.3|5
1640215500000|2021-12-22 23:25:00|337.47|333.37|337.67|333.57|337.69|333.59|337.47|333.37|12
1640215510000|2021-12-22 23:25:10|337.64|333.54|337.62|333.52|337.76|333.66|337.62|333.52|18
1640215520000|2021-12-22 23:25:20|337.63|333.53|337.65|333.55|337.7|333.6|337.62|333.52|8
1640215530000|2021-12-22 23:25:30|337.67|333.57|337.56|333.46|337.67|333.57|337.56|333.46|10
1640215540000|2021-12-22 23:25:40|337.55|333.45|337.66|333.56|337.66|333.56|337.53|333.43|8
1640215550000|2021-12-22 23:25:50|337.68|333.58|337.75|333.65|337.75|333.65|337.66|333.56|11
1640215560000|2021-12-22 23:26:00|337.76|333.66|337.68|333.58|337.76|333.66|337.68|333.58|8
1640215570000|2021-12-22 23:26:10|337.71|333.61|337.65|333.55|337.74|333.64|337.65|333.55|6
1640215580000|2021-12-22 23:26:20|337.62|333.52|337.72|333.62|337.74|333.64|337.62|333.52|10
1640215590000|2021-12-22 23:26:30|337.71|333.61|337.73|333.63|337.73|333.63|337.7|333.6|7
1640215600000|2021-12-22 23:26:40|337.71|333.61|337.73|333.63|337.77|333.67|337.7|333.6|6
1640215610000|2021-12-22 23:26:50|337.71|333.61|337.78|333.68|337.78|333.68|337.71|333.61|4
1640215620000|2021-12-22 23:27:00|337.8|333.7|337.84|333.74|337.87|333.77|337.77|333.67|10
1640215630000|2021-12-22 23:27:10|337.89|333.79|337.89|333.79|337.89|333.79|337.89|333.79|1
1640215640000|2021-12-22 23:27:20|337.85|333.75|337.97|333.87|337.97|333.87|337.85|333.75|4
1640215650000|2021-12-22 23:27:30|337.96|333.86|337.97|333.87|337.97|333.87|337.96|333.86|2
1640215660000|2021-12-22 23:27:40|338.02|333.92|338.19|334.09|338.19|334.09|338.02|333.92|7
1640215670000|2021-12-22 23:27:50|338.18|334.08|338.46|334.36|338.46|334.36|338.17|334.07|18
1640215680000|2021-12-22 23:28:00|338.47|334.37|338.41|334.31|338.53|334.43|338.41|334.31|13
1640215690000|2021-12-22 23:28:10|338.4|334.3|338.49|334.39|338.54|334.44|338.4|334.3|12
1640215700000|2021-12-22 23:28:20|338.51|334.41|338.43|334.33|338.54|334.44|338.43|334.33|8
1640215710000|2021-12-22 23:28:30|338.41|334.31|338.3|334.2|338.41|334.31|338.3|334.2|18
1640215720000|2021-12-22 23:28:40|338.27|334.17|337.9|333.8|338.27|334.17|337.9|333.8|15
1640215730000|2021-12-22 23:28:50|337.89|333.79|338.11|334.01|338.11|334.01|337.87|333.77|21
1640215740000|2021-12-22 23:29:00|338.1|334|338.15|334.05|338.15|334.05|338.1|334|6
1640215750000|2021-12-22 23:29:10|338.14|334.04|338.11|334.01|338.14|334.04|338.09|333.99|5
1640215760000|2021-12-22 23:29:20|338.12|334.02|338.16|334.06|338.16|334.06|338.09|333.99|8
1640215770000|2021-12-22 23:29:30|338.17|334.07|338.35|334.25|338.35|334.25|338.17|334.07|11
1640215780000|2021-12-22 23:29:40|338.38|334.28|338.62|334.52|338.62|334.52|338.38|334.28|11
1640215790000|2021-12-22 23:29:50|338.61|334.51|338.62|334.52|338.62|334.52|338.58|334.48|9
1640215800000|2021-12-22 23:30:00|338.61|334.51|338.58|334.48|338.63|334.53|338.58|334.48|10
1640215810000|2021-12-22 23:30:10|338.57|334.47|338.56|334.46|338.59|334.49|338.56|334.46|6
1640215820000|2021-12-22 23:30:20|338.57|334.47|338.54|334.44|338.63|334.53|338.53|334.43|11
1640215830000|2021-12-22 23:30:30|338.57|334.47|338.39|334.29|338.57|334.47|338.39|334.29|11
1640215840000|2021-12-22 23:30:40|338.42|334.32|338.38|334.28|338.43|334.33|338.36|334.26|12
1640215850000|2021-12-22 23:30:50|338.37|334.27|338.3|334.2|338.37|334.27|338.3|334.2|3
1640215860000|2021-12-22 23:31:00|338.18|334.08|337.64|333.54|338.31|334.21|337.63|333.53|32
1640215870000|2021-12-22 23:31:10|337.65|333.55|337.56|333.46|337.65|333.55|337.56|333.46|8
1640215880000|2021-12-22 23:31:20|337.57|333.47|337.71|333.61|337.71|333.61|337.57|333.47|9
1640215890000|2021-12-22 23:31:30|337.73|333.63|337.95|333.85|337.96|333.86|337.73|333.63|15
1640215900000|2021-12-22 23:31:40|337.96|333.86|337.99|333.89|338.07|333.97|337.96|333.86|13
1640215910000|2021-12-22 23:31:50|338.02|333.92|338.18|334.08|338.22|334.12|338.02|333.92|11
1640215920000|2021-12-22 23:32:00|338.11|334.01|338.11|334.01|338.12|334.02|338.1|334|4
1640215930000|2021-12-22 23:32:10|338.12|334.02|338.11|334.01|338.12|334.02|338.1|334|4
1640215940000|2021-12-22 23:32:20|338.12|334.02|338.11|334.01|338.14|334.04|338.1|334|9
1640215950000|2021-12-22 23:32:30|338.09|333.99|338.19|334.09|338.19|334.09|338.09|333.99|3
1640215960000|2021-12-22 23:32:40|338.12|334.02|338.23|334.13|338.28|334.18|338.12|334.02|9
1640215970000|2021-12-22 23:32:50|338.27|334.17|338.26|334.16|338.27|334.17|338.23|334.13|5
1640215980000|2021-12-22 23:33:00|338.28|334.18|338.23|334.13|338.28|334.18|338.23|334.13|3
1640215990000|2021-12-22 23:33:10|338.24|334.14|338.28|334.18|338.3|334.2|338.24|334.14|6
1640216000000|2021-12-22 23:33:20|338.25|334.15|338.26|334.16|338.27|334.17|338.25|334.15|4
1640216010000|2021-12-22 23:33:30|338.22|334.12|338.41|334.31|338.41|334.31|338.22|334.12|10
1640216020000|2021-12-22 23:33:40|338.38|334.28|338.39|334.29|338.41|334.31|338.38|334.28|4
1640216030000|2021-12-22 23:33:50|338.38|334.28|338.38|334.28|338.4|334.3|338.33|334.23|6
1640216040000|2021-12-22 23:34:00|338.39|334.29|338.4|334.3|338.41|334.31|338.39|334.29|7
1640216050000|2021-12-22 23:34:10|338.39|334.29|338.41|334.31|338.41|334.31|338.39|334.29|2
1640216060000|2021-12-22 23:34:20|338.4|334.3|338.4|334.3|338.43|334.33|338.4|334.3|6
1640216070000|2021-12-22 23:34:30|338.43|334.33|338.41|334.31|338.43|334.33|338.4|334.3|4
1640216080000|2021-12-22 23:34:40|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|2
1640216090000|2021-12-22 23:34:50|338.43|334.33|338.44|334.34|338.44|334.34|338.41|334.31|5
1640216100000|2021-12-22 23:35:00|338.41|334.31|338.44|334.34|338.44|334.34|338.4|334.3|6
1640216110000|2021-12-22 23:35:10|338.42|334.32|338.42|334.32|338.42|334.32|338.36|334.26|9
1640216120000|2021-12-22 23:35:20|338.41|334.31|338.41|334.31|338.41|334.31|338.41|334.31|1
1640216130000|2021-12-22 23:35:30|338.42|334.32|338.4|334.3|338.42|334.32|338.4|334.3|3
1640216140000|2021-12-22 23:35:40|338.32|334.22|338.36|334.26|338.37|334.27|338.32|334.22|10
1640216150000|2021-12-22 23:35:50|338.35|334.25|338.37|334.27|338.37|334.27|338.35|334.25|2
1640216160000|2021-12-22 23:36:00|338.39|334.29|338.47|334.37|338.47|334.37|338.37|334.27|9
1640216170000|2021-12-22 23:36:10|338.43|334.33|338.43|334.33|338.47|334.37|338.43|334.33|5
1640216200000|2021-12-22 23:36:40|338.42|334.32|338.4|334.3|338.42|334.32|338.4|334.3|3
1640216210000|2021-12-22 23:36:50|338.36|334.26|338.41|334.31|338.41|334.31|338.34|334.24|5
1640216220000|2021-12-22 23:37:00|338.45|334.35|338.35|334.25|338.45|334.35|338.35|334.25|9
1640216230000|2021-12-22 23:37:10|338.34|334.24|338.3|334.2|338.34|334.24|338.3|334.2|3
1640216240000|2021-12-22 23:37:20|338.36|334.26|338.35|334.25|338.36|334.26|338.35|334.25|2
1640216250000|2021-12-22 23:37:30|338.36|334.26|338.36|334.26|338.37|334.27|338.36|334.26|3
1640216260000|2021-12-22 23:37:40|338.37|334.27|338.3|334.2|338.38|334.28|338.24|334.14|16
1640216270000|2021-12-22 23:37:50|338.22|334.12|338.14|334.04|338.22|334.12|338.14|334.04|10
1640216280000|2021-12-22 23:38:00|338.12|334.02|338.14|334.04|338.15|334.05|338.1|334|5
1640216290000|2021-12-22 23:38:10|338.15|334.05|338.15|334.05|338.17|334.07|338.15|334.05|6
1640216300000|2021-12-22 23:38:20|338.16|334.06|338.16|334.06|338.17|334.07|338.15|334.05|4
1640216310000|2021-12-22 23:38:30|338.15|334.05|338.17|334.07|338.17|334.07|338.15|334.05|2
1640216320000|2021-12-22 23:38:40|338.16|334.06|337.92|333.82|338.16|334.06|337.92|333.82|21
1640216330000|2021-12-22 23:38:50|337.93|333.83|337.85|333.75|337.93|333.83|337.8|333.7|14
1640216340000|2021-12-22 23:39:00|337.84|333.74|337.84|333.74|337.84|333.74|337.79|333.69|7
1640216350000|2021-12-22 23:39:10|337.83|333.73|337.79|333.69|337.9|333.8|337.79|333.69|11
1640216360000|2021-12-22 23:39:20|337.75|333.65|337.63|333.53|337.75|333.65|337.63|333.53|12
1640216370000|2021-12-22 23:39:30|337.62|333.52|337.6|333.5|337.67|333.57|337.6|333.5|10
1640216380000|2021-12-22 23:39:40|337.61|333.51|337.57|333.47|337.61|333.51|337.53|333.43|7
1640216390000|2021-12-22 23:39:50|337.58|333.48|337.58|333.48|337.59|333.49|337.58|333.48|3
1640216400000|2021-12-22 23:40:00|337.57|333.47|337.57|333.47|337.59|333.49|337.56|333.46|6
1640216410000|2021-12-22 23:40:10|337.55|333.45|337.52|333.42|337.56|333.46|337.51|333.41|8
1640216420000|2021-12-22 23:40:20|337.51|333.41|337.34|333.24|337.51|333.41|337.29|333.19|19
1640216430000|2021-12-22 23:40:30|337.31|333.21|337.25|333.15|337.31|333.21|337.25|333.15|11
1640216440000|2021-12-22 23:40:40|337.19|333.09|337.23|333.13|337.23|333.13|337.19|333.09|7
1640216450000|2021-12-22 23:40:50|337.25|333.15|337.18|333.08|337.25|333.15|337.14|333.04|7
1640216460000|2021-12-22 23:41:00|337.19|333.09|337.16|333.06|337.24|333.14|337.12|333.02|13
1640216470000|2021-12-22 23:41:10|337.15|333.05|337.16|333.06|337.18|333.08|337.13|333.03|5
1640216480000|2021-12-22 23:41:20|337.15|333.05|337.16|333.06|337.17|333.07|337.15|333.05|7
1640216490000|2021-12-22 23:41:30|337.15|333.05|337.16|333.06|337.16|333.06|337.14|333.04|4
1640216500000|2021-12-22 23:41:40|337.15|333.05|337.04|332.94|337.15|333.05|337.04|332.94|7
1640216510000|2021-12-22 23:41:50|337.08|332.98|337.09|332.99|337.13|333.03|337.04|332.94|5
1640216520000|2021-12-22 23:42:00|337.08|332.98|337.02|332.92|337.14|333.04|337.02|332.92|14
1640216530000|2021-12-22 23:42:10|337.03|332.93|337.03|332.93|337.03|332.93|337.01|332.91|4
1640216540000|2021-12-22 23:42:20|337.04|332.94|337.04|332.94|337.04|332.94|336.99|332.89|6
1640216550000|2021-12-22 23:42:30|336.97|332.87|336.96|332.86|336.97|332.87|336.88|332.78|10
1640216560000|2021-12-22 23:42:40|336.98|332.88|336.77|332.67|336.98|332.88|336.74|332.64|12
1640216570000|2021-12-22 23:42:50|336.79|332.69|336.57|332.47|336.79|332.69|336.57|332.47|16
1640216580000|2021-12-22 23:43:00|336.58|332.48|336.57|332.47|336.58|332.48|336.57|332.47|2
1640216590000|2021-12-22 23:43:10|336.56|332.46|336.56|332.46|336.56|332.46|336.53|332.43|4
1640216600000|2021-12-22 23:43:20|336.53|332.43|336.53|332.43|336.56|332.46|336.53|332.43|11
1640216610000|2021-12-22 23:43:30|336.52|332.42|336.56|332.46|336.56|332.46|336.52|332.42|3
1640216620000|2021-12-22 23:43:40|336.54|332.44|336.26|332.16|336.55|332.45|336.26|332.16|24
1640216630000|2021-12-22 23:43:50|336.29|332.19|336.24|332.14|336.33|332.23|336.24|332.14|16
1640216640000|2021-12-22 23:44:00|336.26|332.16|336.45|332.35|336.46|332.36|336.26|332.16|27
1640216650000|2021-12-22 23:44:10|336.44|332.34|336.36|332.26|336.45|332.35|336.33|332.23|25
1640216660000|2021-12-22 23:44:20|336.37|332.27|336.3|332.2|336.37|332.27|336.23|332.13|21
1640216670000|2021-12-22 23:44:30|336.27|332.17|336.28|332.18|336.34|332.24|336.22|332.12|12
1640216680000|2021-12-22 23:44:40|336.31|332.21|336.19|332.09|336.31|332.21|336.16|332.06|19
1640216690000|2021-12-22 23:44:50|336.17|332.07|336.19|332.09|336.19|332.09|336.16|332.06|10
1640216700000|2021-12-22 23:45:00|336.17|332.07|336.13|332.03|336.19|332.09|336.13|332.03|10
1640216710000|2021-12-22 23:45:10|336.15|332.05|336.48|332.38|336.48|332.38|336.15|332.05|17
1640216720000|2021-12-22 23:45:20|336.57|332.47|337.3|333.2|337.35|333.25|336.57|332.47|28
1640216730000|2021-12-22 23:45:30|337.31|333.21|337.17|333.07|337.31|333.21|337.12|333.02|18
1640216740000|2021-12-22 23:45:40|337.09|332.99|337.15|333.05|337.15|333.05|337.09|332.99|12
1640216750000|2021-12-22 23:45:50|337.16|333.06|337.11|333.01|337.19|333.09|337.06|332.96|14
1640216760000|2021-12-22 23:46:00|337.06|332.96|337.05|332.95|337.11|333.01|336.98|332.88|16
1640216770000|2021-12-22 23:46:10|337.04|332.94|337.05|332.95|337.07|332.97|337.04|332.94|8
1640216780000|2021-12-22 23:46:20|337.04|332.94|336.79|332.69|337.06|332.96|336.79|332.69|21
1640216790000|2021-12-22 23:46:30|336.78|332.68|336.71|332.61|336.78|332.68|336.69|332.59|11
1640216800000|2021-12-22 23:46:40|336.73|332.63|336.71|332.61|336.73|332.63|336.69|332.59|10
1640216810000|2021-12-22 23:46:50|336.73|332.63|336.74|332.64|336.74|332.64|336.69|332.59|3
1640216820000|2021-12-22 23:47:00|336.73|332.63|336.67|332.57|336.73|332.63|336.67|332.57|8
1640216830000|2021-12-22 23:47:10|336.68|332.58|337.04|332.94|337.07|332.97|336.68|332.58|19
1640216840000|2021-12-22 23:47:20|337.05|332.95|337.27|333.17|337.27|333.17|337.05|332.95|10
1640216850000|2021-12-22 23:47:30|337.28|333.18|337.34|333.24|337.36|333.26|337.23|333.13|17
1640216860000|2021-12-22 23:47:40|337.38|333.28|337.49|333.39|337.49|333.39|337.34|333.24|10
1640216870000|2021-12-22 23:47:50|337.53|333.43|337.59|333.49|337.59|333.49|337.49|333.39|4
1640216880000|2021-12-22 23:48:00|337.5|333.4|337.5|333.4|337.53|333.43|337.48|333.38|4
1640216890000|2021-12-22 23:48:10|337.48|333.38|337.45|333.35|337.48|333.38|337.45|333.35|14
1640216900000|2021-12-22 23:48:20|337.46|333.36|337.46|333.36|337.49|333.39|337.43|333.33|11
1640216910000|2021-12-22 23:48:30|337.48|333.38|337.45|333.35|337.48|333.38|337.45|333.35|6
1640216920000|2021-12-22 23:48:40|337.43|333.33|337.42|333.32|337.46|333.36|337.4|333.3|8
1640216930000|2021-12-22 23:48:50|337.47|333.37|337.44|333.34|337.52|333.42|337.42|333.32|6
1640216940000|2021-12-22 23:49:00|337.52|333.42|337.45|333.35|337.52|333.42|337.44|333.34|6
1640216950000|2021-12-22 23:49:10|337.4|333.3|337.48|333.38|337.51|333.41|337.4|333.3|8
1640216970000|2021-12-22 23:49:30|337.49|333.39|337.41|333.31|337.49|333.39|337.41|333.31|7
1640216980000|2021-12-22 23:49:40|337.4|333.3|336.76|332.66|337.4|333.3|336.72|332.62|33
1640216990000|2021-12-22 23:49:50|336.81|332.71|337.19|333.09|337.2|333.1|336.81|332.71|18
1640217000000|2021-12-22 23:50:00|337.17|333.07|337.17|333.07|337.23|333.13|337.04|332.94|16
1640217010000|2021-12-22 23:50:10|337.2|333.1|337.28|333.18|337.29|333.19|337.13|333.03|11
1640217020000|2021-12-22 23:50:20|337.29|333.19|337.46|333.36|337.47|333.37|337.24|333.14|26
1640217030000|2021-12-22 23:50:30|337.47|333.37|337.46|333.36|337.51|333.41|337.41|333.31|19
1640217040000|2021-12-22 23:50:40|337.4|333.3|337.54|333.44|337.54|333.44|337.39|333.29|10
1640217050000|2021-12-22 23:50:50|337.51|333.41|337.53|333.43|337.54|333.44|337.51|333.41|10
1640217060000|2021-12-22 23:51:00|337.52|333.42|337.6|333.5|337.6|333.5|337.52|333.42|8
1640217070000|2021-12-22 23:51:10|337.57|333.47|337.53|333.43|337.58|333.48|337.5|333.4|13
1640217080000|2021-12-22 23:51:20|337.52|333.42|337.52|333.42|337.53|333.43|337.52|333.42|3
1640217090000|2021-12-22 23:51:30|337.53|333.43|337.3|333.2|337.53|333.43|337.3|333.2|19
1640217100000|2021-12-22 23:51:40|337.31|333.21|337.3|333.2|337.32|333.22|337.28|333.18|7
1640217110000|2021-12-22 23:51:50|337.29|333.19|336.94|332.84|337.29|333.19|336.94|332.84|7
1640217120000|2021-12-22 23:52:00|336.92|332.82|336.85|332.75|336.92|332.82|336.81|332.71|10
1640217130000|2021-12-22 23:52:10|336.9|332.8|336.82|332.72|336.92|332.82|336.8|332.7|11
1640217140000|2021-12-22 23:52:20|336.8|332.7|336.9|332.8|336.9|332.8|336.8|332.7|5
1640217150000|2021-12-22 23:52:30|336.91|332.81|337.16|333.06|337.16|333.06|336.91|332.81|8
1640217160000|2021-12-22 23:52:40|337.18|333.08|337.26|333.16|337.26|333.16|337.16|333.06|8
1640217170000|2021-12-22 23:52:50|337.23|333.13|337.27|333.17|337.32|333.22|337.23|333.13|4
1640217180000|2021-12-22 23:53:00|337.25|333.15|337.32|333.22|337.32|333.22|337.25|333.15|3
1640217190000|2021-12-22 23:53:10|337.35|333.25|337.42|333.32|337.46|333.36|337.27|333.17|11
1640217200000|2021-12-22 23:53:20|337.39|333.29|337.3|333.2|337.45|333.35|337.28|333.18|15
1640217210000|2021-12-22 23:53:30|337.24|333.14|337.03|332.93|337.27|333.17|337.03|332.93|14
1640217220000|2021-12-22 23:53:40|337|332.9|337|332.9|337.01|332.91|336.87|332.77|18
1640217230000|2021-12-22 23:53:50|337.01|332.91|337.14|333.04|337.14|333.04|337|332.9|8
1640217240000|2021-12-22 23:54:00|337.15|333.05|337.18|333.08|337.2|333.1|337.14|333.04|5
1640217250000|2021-12-22 23:54:10|337.21|333.11|337.21|333.11|337.22|333.12|337.2|333.1|5
1640217260000|2021-12-22 23:54:20|337.2|333.1|336.97|332.87|337.21|333.11|336.97|332.87|7
1640217270000|2021-12-22 23:54:30|336.96|332.86|336.95|332.85|336.96|332.86|336.91|332.81|6
1640217280000|2021-12-22 23:54:40|336.97|332.87|337|332.9|337|332.9|336.91|332.81|8
1640217290000|2021-12-22 23:54:50|336.95|332.85|336.93|332.83|337.01|332.91|336.91|332.81|9
1640217300000|2021-12-22 23:55:00|336.95|332.85|337.25|333.15|337.25|333.15|336.88|332.78|17
1640217310000|2021-12-22 23:55:10|337.31|333.21|337.37|333.27|337.4|333.3|337.31|333.21|11
1640217320000|2021-12-22 23:55:20|337.38|333.28|337.33|333.23|337.44|333.34|337.33|333.23|10
1640217330000|2021-12-22 23:55:30|337.29|333.19|337.12|333.02|337.3|333.2|337.08|332.98|17
1640217340000|2021-12-22 23:55:40|337.1|333|336.95|332.85|337.1|333|336.87|332.77|18
1640217350000|2021-12-22 23:55:50|336.96|332.86|336.91|332.81|336.96|332.86|336.91|332.81|5
1640217360000|2021-12-22 23:56:00|336.87|332.77|336.66|332.56|336.88|332.78|336.66|332.56|15
1640217370000|2021-12-22 23:56:10|336.62|332.52|336.64|332.54|336.71|332.61|336.54|332.44|15
1640217380000|2021-12-22 23:56:20|336.66|332.56|336.79|332.69|336.79|332.69|336.66|332.56|8
1640217390000|2021-12-22 23:56:30|336.73|332.63|337.21|333.11|337.22|333.12|336.73|332.63|11
1640217400000|2021-12-22 23:56:40|337.19|333.09|337.21|333.11|337.24|333.14|337.17|333.07|6
1640217410000|2021-12-22 23:56:50|337.18|333.08|337.24|333.14|337.28|333.18|337.15|333.05|10
1640217420000|2021-12-22 23:57:00|337.21|333.11|337.3|333.2|337.3|333.2|337.17|333.07|11
1640217430000|2021-12-22 23:57:10|337.27|333.17|337.06|332.96|337.32|333.22|337.06|332.96|12
1640217440000|2021-12-22 23:57:20|337.03|332.93|336.95|332.85|337.03|332.93|336.92|332.82|7
1640217450000|2021-12-22 23:57:30|336.91|332.81|336.91|332.81|336.91|332.81|336.91|332.81|1
1640217460000|2021-12-22 23:57:40|336.89|332.79|336.84|332.74|336.89|332.79|336.84|332.74|9
1640217470000|2021-12-22 23:57:50|336.85|332.75|336.81|332.71|336.89|332.79|336.8|332.7|5
1640217480000|2021-12-22 23:58:00|336.8|332.7|336.97|332.87|336.97|332.87|336.8|332.7|13
1640217490000|2021-12-22 23:58:10|336.96|332.86|336.97|332.87|336.97|332.87|336.8|332.7|21
1640217500000|2021-12-22 23:58:20|336.98|332.88|337.07|332.97|337.1|333|336.98|332.88|15
1640217510000|2021-12-22 23:58:30|337.05|332.95|337.32|333.22|337.35|333.25|337.05|332.95|16
1640217520000|2021-12-22 23:58:40|337.34|333.24|337.28|333.18|337.34|333.24|337.24|333.14|16
1640217530000|2021-12-22 23:58:50|337.27|333.17|337.21|333.11|337.27|333.17|337.15|333.05|14
1640217540000|2021-12-22 23:59:00|337.23|333.13|337.24|333.14|337.25|333.15|337.22|333.12|7
1640217550000|2021-12-22 23:59:10|337.23|333.13|337.23|333.13|337.26|333.16|337.23|333.13|5
1640217560000|2021-12-22 23:59:20|337.24|333.14|337.29|333.19|337.33|333.23|337.23|333.13|13
1640217570000|2021-12-22 23:59:30|337.28|333.18|337.3|333.2|337.33|333.23|337.28|333.18|11
1640217580000|2021-12-22 23:59:40|337.32|333.22|337.23|333.13|337.32|333.22|337.21|333.11|11
1640217590000|2021-12-22 23:59:50|337.22|333.12|337.16|333.06|337.22|333.12|337.16|333.06|6
1640217600000|2021-12-23 00:00:00|337.21|333.11|337.18|333.08|337.21|333.11|337.14|333.04|9
1640217610000|2021-12-23 00:00:10|337.19|333.09|337.17|333.07|337.21|333.11|337.17|333.07|5
1640217620000|2021-12-23 00:00:20|337.21|333.11|337.21|333.11|337.22|333.12|337.2|333.1|6
1640217630000|2021-12-23 00:00:30|337.24|333.14|337.61|333.51|337.62|333.52|337.22|333.12|22
1640217640000|2021-12-23 00:00:40|337.66|333.56|337.59|333.49|337.71|333.61|337.58|333.48|17
1640217650000|2021-12-23 00:00:50|337.58|333.48|337.62|333.52|337.62|333.52|337.56|333.46|8
1640217660000|2021-12-23 00:01:00|337.59|333.49|337.59|333.49|337.63|333.53|337.59|333.49|6
1640217670000|2021-12-23 00:01:10|337.63|333.53|337.8|333.7|337.8|333.7|337.55|333.45|17
1640217680000|2021-12-23 00:01:20|337.81|333.71|337.75|333.65|337.81|333.71|337.75|333.65|5
1640217690000|2021-12-23 00:01:30|337.8|333.7|337.82|333.72|337.82|333.72|337.8|333.7|2
1640217700000|2021-12-23 00:01:40|337.8|333.7|337.59|333.49|337.86|333.76|337.59|333.49|14
1640217710000|2021-12-23 00:01:50|337.6|333.5|338.13|334.03|338.16|334.06|337.58|333.48|15
1640217720000|2021-12-23 00:02:00|338.16|334.06|338.02|333.92|338.25|334.15|337.99|333.89|30
1640217730000|2021-12-23 00:02:10|338.04|333.94|338.21|334.11|338.23|334.13|338.04|333.94|17
1640217740000|2021-12-23 00:02:20|338.25|334.15|338.28|334.18|338.31|334.21|338.24|334.14|6
1640217750000|2021-12-23 00:02:30|338.26|334.16|338.26|334.16|338.27|334.17|338.22|334.12|9
1640217760000|2021-12-23 00:02:40|338.25|334.15|338.6|334.5|338.63|334.53|338.24|334.14|25
1640217770000|2021-12-23 00:02:50|338.64|334.54|338.64|334.54|338.65|334.55|338.55|334.45|11
1640217780000|2021-12-23 00:03:00|338.65|334.55|338.78|334.68|338.78|334.68|338.65|334.55|12
1640217790000|2021-12-23 00:03:10|338.77|334.67|338.59|334.49|338.9|334.8|338.59|334.49|26
1640217800000|2021-12-23 00:03:20|338.57|334.47|338.36|334.26|338.59|334.49|338.26|334.16|25
1640217810000|2021-12-23 00:03:30|338.34|334.24|338.3|334.2|338.4|334.3|338.3|334.2|12
1640217820000|2021-12-23 00:03:40|338.32|334.22|337.89|333.79|338.32|334.22|337.83|333.73|17
1640217830000|2021-12-23 00:03:50|337.87|333.77|337.7|333.6|337.88|333.78|337.7|333.6|13
1640217840000|2021-12-23 00:04:00|337.71|333.61|337.99|333.89|338.01|333.91|337.69|333.59|14
1640217850000|2021-12-23 00:04:10|337.98|333.88|338.34|334.24|338.36|334.26|337.97|333.87|22
1640217860000|2021-12-23 00:04:20|338.33|334.23|338.21|334.11|338.35|334.25|338.19|334.09|15
1640217870000|2021-12-23 00:04:30|338.18|334.08|338.23|334.13|338.24|334.14|338.14|334.04|10
1640217880000|2021-12-23 00:04:40|338.22|334.12|337.98|333.88|338.24|334.14|337.97|333.87|16
1640217890000|2021-12-23 00:04:50|337.97|333.87|337.97|333.87|337.97|333.87|337.93|333.83|14
1640217900000|2021-12-23 00:05:00|337.98|333.88|337.84|333.74|338.01|333.91|337.84|333.74|9
1640217910000|2021-12-23 00:05:10|337.82|333.72|337.82|333.72|337.82|333.72|337.7|333.6|16
1640217920000|2021-12-23 00:05:20|337.79|333.69|338.15|334.05|338.2|334.1|337.79|333.69|17
1640217930000|2021-12-23 00:05:30|338.11|334.01|337.56|333.46|338.11|334.01|337.55|333.45|24
1640217940000|2021-12-23 00:05:40|337.55|333.45|337.54|333.44|337.58|333.48|337.5|333.4|14
1640217950000|2021-12-23 00:05:50|337.52|333.42|337.34|333.24|337.54|333.44|337.34|333.24|18
1640217960000|2021-12-23 00:06:00|337.33|333.23|337.3|333.2|337.33|333.23|337.22|333.12|20
1640217970000|2021-12-23 00:06:10|337.27|333.17|337.33|333.23|337.33|333.23|337.26|333.16|12
1640217980000|2021-12-23 00:06:20|337.32|333.22|337.31|333.21|337.33|333.23|337.26|333.16|11
1640217990000|2021-12-23 00:06:30|337.27|333.17|337.16|333.06|337.32|333.22|337.16|333.06|11
1640218000000|2021-12-23 00:06:40|337.19|333.09|337.31|333.21|337.35|333.25|337.18|333.08|11
1640218010000|2021-12-23 00:06:50|337.32|333.22|337.36|333.26|337.44|333.34|337.28|333.18|8
1640218020000|2021-12-23 00:07:00|337.35|333.25|337.32|333.22|337.37|333.27|337.32|333.22|14
1640218030000|2021-12-23 00:07:10|337.31|333.21|336.49|332.39|337.33|333.23|336.46|332.36|24
1640218040000|2021-12-23 00:07:20|336.51|332.41|336.73|332.63|336.91|332.81|336.51|332.41|28
1640218050000|2021-12-23 00:07:30|336.83|332.73|336.61|332.51|336.88|332.78|336.59|332.49|23
1640218060000|2021-12-23 00:07:40|336.6|332.5|336.5|332.4|336.6|332.5|336.48|332.38|14
1640218070000|2021-12-23 00:07:50|336.51|332.41|335.4|331.3|336.55|332.45|335.4|331.3|31
1640218080000|2021-12-23 00:08:00|335.39|331.29|335.48|331.38|335.61|331.51|335.37|331.27|33
1640218090000|2021-12-23 00:08:10|335.44|331.34|335.51|331.41|335.62|331.52|335.43|331.33|23
1640218100000|2021-12-23 00:08:20|335.5|331.4|335.2|331.1|335.5|331.4|335.2|331.1|21
1640218110000|2021-12-23 00:08:30|335.21|331.11|336.08|331.98|336.08|331.98|335.2|331.1|27
1640218120000|2021-12-23 00:08:40|336|331.9|336.57|332.47|336.57|332.47|336|331.9|24
1640218130000|2021-12-23 00:08:50|336.56|332.46|336.38|332.28|336.57|332.47|336.33|332.23|17
1640218140000|2021-12-23 00:09:00|336.39|332.29|336.14|332.04|336.42|332.32|336.14|332.04|26
1640218150000|2021-12-23 00:09:10|336.15|332.05|335.87|331.77|336.19|332.09|335.76|331.66|26
1640218160000|2021-12-23 00:09:20|335.82|331.72|336.11|332.01|336.11|332.01|335.82|331.72|10
1640218170000|2021-12-23 00:09:30|336.13|332.03|335.42|331.32|336.13|332.03|335.4|331.3|25
1640218180000|2021-12-23 00:09:40|335.4|331.3|335.17|331.07|335.4|331.3|334.57|330.47|29
1640218190000|2021-12-23 00:09:50|335.18|331.08|335.36|331.26|335.48|331.38|335.18|331.08|28
1640218200000|2021-12-23 00:10:00|335.35|331.25|334.88|330.78|335.39|331.29|334.79|330.69|28
1640218210000|2021-12-23 00:10:10|334.87|330.77|335.12|331.02|335.12|331.02|334.74|330.64|25
1640218220000|2021-12-23 00:10:20|335.15|331.05|335.42|331.32|335.45|331.35|335.15|331.05|18
1640218230000|2021-12-23 00:10:30|335.4|331.3|335.22|331.12|335.43|331.33|335.22|331.12|27
1640218240000|2021-12-23 00:10:40|335.29|331.19|335.47|331.37|335.72|331.62|335.29|331.19|20
1640218250000|2021-12-23 00:10:50|335.43|331.33|335.21|331.11|335.46|331.36|335.21|331.11|18
1640218260000|2021-12-23 00:11:00|335.17|331.07|334.79|330.69|335.17|331.07|334.74|330.64|19
1640218270000|2021-12-23 00:11:10|334.77|330.67|335.23|331.13|335.27|331.17|334.77|330.67|21
1640218280000|2021-12-23 00:11:20|335.22|331.12|335.12|331.02|335.29|331.19|335.12|331.02|27
1640218290000|2021-12-23 00:11:30|335.14|331.04|335.42|331.32|335.45|331.35|335.13|331.03|22
1640218300000|2021-12-23 00:11:40|335.44|331.34|335.12|331.02|335.44|331.34|335.12|331.02|14
1640218310000|2021-12-23 00:11:50|335.11|331.01|335.02|330.92|335.14|331.04|334.99|330.89|12
1640218320000|2021-12-23 00:12:00|334.94|330.84|334.75|330.65|334.96|330.86|334.7|330.6|13
1640218330000|2021-12-23 00:12:10|334.72|330.62|334.76|330.66|334.81|330.71|334.72|330.62|28
1640218340000|2021-12-23 00:12:20|334.75|330.65|334.82|330.72|334.86|330.76|334.75|330.65|17
1640218350000|2021-12-23 00:12:30|334.81|330.71|334.7|330.6|334.83|330.73|334.7|330.6|11
1640218360000|2021-12-23 00:12:40|334.66|330.56|334.64|330.54|334.7|330.6|334.57|330.47|11
1640218370000|2021-12-23 00:12:50|334.65|330.55|334.67|330.57|334.67|330.57|334.59|330.49|13
1640218380000|2021-12-23 00:13:00|334.68|330.58|334.85|330.75|334.85|330.75|334.67|330.57|14
1640218390000|2021-12-23 00:13:10|334.86|330.76|334.84|330.74|334.86|330.76|334.73|330.63|14
1640218400000|2021-12-23 00:13:20|334.91|330.81|334.66|330.56|334.92|330.82|334.66|330.56|17
1640218410000|2021-12-23 00:13:30|334.69|330.59|334.69|330.59|334.81|330.71|334.64|330.54|8
1640218420000|2021-12-23 00:13:40|334.67|330.57|334.66|330.56|334.71|330.61|334.66|330.56|13
1640218430000|2021-12-23 00:13:50|334.65|330.55|334.68|330.58|334.69|330.59|334.62|330.52|8
1640218440000|2021-12-23 00:14:00|334.67|330.57|334.61|330.51|334.67|330.57|334.55|330.45|22
1640218450000|2021-12-23 00:14:10|334.62|330.52|334.46|330.36|334.64|330.54|334.38|330.28|22
1640218460000|2021-12-23 00:14:20|334.42|330.32|334.48|330.38|334.48|330.38|333.85|329.75|30
1640218470000|2021-12-23 00:14:30|334.56|330.46|334.55|330.45|334.57|330.47|334.43|330.33|24
1640218480000|2021-12-23 00:14:40|334.56|330.46|334.88|330.78|334.88|330.78|334.51|330.41|22
1640218490000|2021-12-23 00:14:50|334.91|330.81|334.86|330.76|334.93|330.83|334.71|330.61|23
1640218500000|2021-12-23 00:15:00|334.91|330.81|335.05|330.95|335.05|330.95|334.81|330.71|13
1640218510000|2021-12-23 00:15:10|335.04|330.94|335.49|331.39|335.6|331.5|335.04|330.94|27
1640218520000|2021-12-23 00:15:20|335.5|331.4|335.6|331.5|335.67|331.57|335.5|331.4|14
1640218530000|2021-12-23 00:15:30|335.64|331.54|335.31|331.21|335.72|331.62|335.29|331.19|18
1640218540000|2021-12-23 00:15:40|335.4|331.3|335.3|331.2|335.46|331.36|335.25|331.15|29
1640218550000|2021-12-23 00:15:50|335.32|331.22|335.33|331.23|335.49|331.39|335.13|331.03|27
1640218560000|2021-12-23 00:16:00|335.27|331.17|335.32|331.22|335.43|331.33|335.27|331.17|18
1640218570000|2021-12-23 00:16:10|335.35|331.25|335.34|331.24|335.39|331.29|335.3|331.2|17
1640218580000|2021-12-23 00:16:20|335.37|331.27|335.3|331.2|335.47|331.37|335.3|331.2|25
1640218590000|2021-12-23 00:16:30|335.29|331.19|335.3|331.2|335.33|331.23|335.21|331.11|17
1640218600000|2021-12-23 00:16:40|335.31|331.21|335.24|331.14|335.31|331.21|335.18|331.08|15
1640218610000|2021-12-23 00:16:50|335.25|331.15|335.38|331.28|335.38|331.28|335.25|331.15|16
1640218620000|2021-12-23 00:17:00|335.37|331.27|335.25|331.15|335.37|331.27|335.2|331.1|17
1640218630000|2021-12-23 00:17:10|335.24|331.14|335.36|331.26|335.41|331.31|335.18|331.08|14
1640218640000|2021-12-23 00:17:20|335.35|331.25|334.47|330.37|335.35|331.25|334.47|330.37|28
1640218650000|2021-12-23 00:17:30|334.45|330.35|334.42|330.32|334.58|330.48|334.29|330.19|29
1640218660000|2021-12-23 00:17:40|334.43|330.33|334.07|329.97|334.56|330.46|333.99|329.89|27
1640218670000|2021-12-23 00:17:50|334.08|329.98|334.53|330.43|334.54|330.44|334.08|329.98|23
1640218680000|2021-12-23 00:18:00|334.69|330.59|334.18|330.08|334.7|330.6|334.18|330.08|28
1640218690000|2021-12-23 00:18:10|333.87|329.77|334|329.9|334|329.9|333.81|329.71|27
1640218700000|2021-12-23 00:18:20|334.11|330.01|333.66|329.56|334.18|330.08|333.66|329.56|25
1640218710000|2021-12-23 00:18:30|333.65|329.55|333.7|329.6|333.73|329.63|333.59|329.49|28
1640218720000|2021-12-23 00:18:40|333.71|329.61|333.63|329.53|333.73|329.63|333.6|329.5|28
1640218730000|2021-12-23 00:18:50|333.65|329.55|334.18|330.08|334.22|330.12|333.62|329.52|25
1640218740000|2021-12-23 00:19:00|334.28|330.18|334.15|330.05|334.28|330.18|334.09|329.99|28
1640218750000|2021-12-23 00:19:10|334.14|330.04|333.87|329.77|334.14|330.04|333.87|329.77|25
1640218760000|2021-12-23 00:19:20|333.88|329.78|333.99|329.89|333.99|329.89|333.81|329.71|17
1640218770000|2021-12-23 00:19:30|333.97|329.87|333.82|329.72|333.97|329.87|333.79|329.69|14
1640218780000|2021-12-23 00:19:40|333.81|329.71|333.78|329.68|333.91|329.81|333.78|329.68|13
1640218790000|2021-12-23 00:19:50|333.79|329.69|333.79|329.69|333.91|329.81|333.76|329.66|22
1640218800000|2021-12-23 00:20:00|333.87|329.77|333.93|329.83|334.05|329.95|333.85|329.75|20
1640218810000|2021-12-23 00:20:10|333.95|329.85|333.59|329.49|334.18|330.08|333.59|329.49|31
1640218820000|2021-12-23 00:20:20|333.55|329.45|333.52|329.42|333.63|329.53|333.47|329.37|28
1640218830000|2021-12-23 00:20:30|333.45|329.35|333.56|329.46|333.65|329.55|333.33|329.23|26
1640218840000|2021-12-23 00:20:40|333.5|329.4|333.34|329.24|333.5|329.4|333.28|329.18|23
1640218850000|2021-12-23 00:20:50|333.41|329.31|333.5|329.4|333.58|329.48|333.41|329.31|21
1640218860000|2021-12-23 00:21:00|333.52|329.42|333.58|329.48|333.64|329.54|333.43|329.33|28
1640218870000|2021-12-23 00:21:10|333.59|329.49|333.32|329.22|333.59|329.49|333.28|329.18|23
1640218880000|2021-12-23 00:21:20|333.3|329.2|333.35|329.25|333.44|329.34|333.3|329.2|21
1640218890000|2021-12-23 00:21:30|333.39|329.29|333.47|329.37|333.51|329.41|333.35|329.25|25
1640218900000|2021-12-23 00:21:40|333.45|329.35|333.73|329.63|333.97|329.87|333.43|329.33|26
1640218910000|2021-12-23 00:21:50|333.74|329.64|333.85|329.75|333.85|329.75|333.74|329.64|10
1640218920000|2021-12-23 00:22:00|333.81|329.71|334.33|330.23|334.42|330.32|333.78|329.68|23
1640218930000|2021-12-23 00:22:10|334.29|330.19|334.26|330.16|334.33|330.23|334.11|330.01|15
1640218940000|2021-12-23 00:22:20|334.25|330.15|334.26|330.16|334.26|330.16|334.25|330.15|2
1640218950000|2021-12-23 00:22:30|334.25|330.15|334.36|330.26|334.36|330.26|334.25|330.15|11
1640218960000|2021-12-23 00:22:40|334.37|330.27|334.32|330.22|334.42|330.32|334.3|330.2|22
1640218970000|2021-12-23 00:22:50|334.37|330.27|334.29|330.19|334.42|330.32|334.29|330.19|16
1640218980000|2021-12-23 00:23:00|334.28|330.18|334.27|330.17|334.35|330.25|334.2|330.1|18
1640218990000|2021-12-23 00:23:10|334.26|330.16|334.05|329.95|334.3|330.2|334.05|329.95|9
1640219000000|2021-12-23 00:23:20|334.02|329.92|333.9|329.8|334.04|329.94|333.9|329.8|7
1640219010000|2021-12-23 00:23:30|333.89|329.79|333.45|329.35|333.94|329.84|333.42|329.32|26
1640219020000|2021-12-23 00:23:40|333.42|329.32|333.42|329.32|333.49|329.39|333.34|329.24|20
1640219030000|2021-12-23 00:23:50|333.37|329.27|333.44|329.34|333.51|329.41|333.24|329.14|18
1640219040000|2021-12-23 00:24:00|333.39|329.29|333.47|329.37|333.51|329.41|333.3|329.2|20
1640219050000|2021-12-23 00:24:10|333.46|329.36|333.47|329.37|333.5|329.4|333.41|329.31|13
1640219060000|2021-12-23 00:24:20|333.48|329.38|333.59|329.49|333.73|329.63|333.48|329.38|20
1640219070000|2021-12-23 00:24:30|333.6|329.5|333.45|329.35|333.63|329.53|333.42|329.32|18
1640219080000|2021-12-23 00:24:40|333.44|329.34|333.39|329.29|333.44|329.34|333.35|329.25|22
1640219090000|2021-12-23 00:24:50|333.4|329.3|333.33|329.23|333.41|329.31|333.33|329.23|17
1640219100000|2021-12-23 00:25:00|333.34|329.24|333.36|329.26|333.4|329.3|333.32|329.22|13
1640219110000|2021-12-23 00:25:10|333.34|329.24|333.3|329.2|333.34|329.24|333.26|329.16|11
1640219120000|2021-12-23 00:25:20|333.31|329.21|333.42|329.32|333.42|329.32|333.31|329.21|14
1640219130000|2021-12-23 00:25:30|333.4|329.3|333.38|329.28|333.45|329.35|333.37|329.27|17
1640219140000|2021-12-23 00:25:40|333.36|329.26|333.43|329.33|333.43|329.33|333.34|329.24|11
1640219150000|2021-12-23 00:25:50|333.4|329.3|333.45|329.35|333.45|329.35|333.4|329.3|5
1640219160000|2021-12-23 00:26:00|333.46|329.36|333.37|329.27|333.55|329.45|333.37|329.27|14
1640219170000|2021-12-23 00:26:10|333.38|329.28|333.59|329.49|333.6|329.5|333.35|329.25|17
1640219180000|2021-12-23 00:26:20|333.57|329.47|333.62|329.52|333.7|329.6|333.55|329.45|6
1640219190000|2021-12-23 00:26:30|333.64|329.54|333.64|329.54|333.64|329.54|333.64|329.54|1
1640219200000|2021-12-23 00:26:40|333.61|329.51|333.68|329.58|333.68|329.58|333.61|329.51|4
1640219210000|2021-12-23 00:26:50|333.63|329.53|333.79|329.69|333.79|329.69|333.63|329.53|6
1640219220000|2021-12-23 00:27:00|333.8|329.7|333.81|329.71|333.83|329.73|333.79|329.69|6
1640219230000|2021-12-23 00:27:10|333.8|329.7|334.03|329.93|334.03|329.93|333.79|329.69|12
1640219240000|2021-12-23 00:27:20|334.04|329.94|334.39|330.29|334.43|330.33|334.04|329.94|19
1640219250000|2021-12-23 00:27:30|334.4|330.3|334.33|330.23|334.4|330.3|334.31|330.21|13
1640219260000|2021-12-23 00:27:40|334.34|330.24|334.42|330.32|334.42|330.32|334.34|330.24|5
1640219270000|2021-12-23 00:27:50|334.44|330.34|334.47|330.37|334.6|330.5|334.37|330.27|13
1640219280000|2021-12-23 00:28:00|334.43|330.33|334.44|330.34|334.47|330.37|334.41|330.31|11
1640219290000|2021-12-23 00:28:10|334.43|330.33|334.32|330.22|334.43|330.33|334.24|330.14|11
1640219300000|2021-12-23 00:28:20|334.31|330.21|334.17|330.07|334.31|330.21|334.17|330.07|10
1640219310000|2021-12-23 00:28:30|334.16|330.06|334.15|330.05|334.16|330.06|334.07|329.97|9
1640219320000|2021-12-23 00:28:40|334.19|330.09|334.11|330.01|334.19|330.09|334.09|329.99|7
1640219330000|2021-12-23 00:28:50|334.14|330.04|334.09|329.99|334.17|330.07|334.09|329.99|8
1640219340000|2021-12-23 00:29:00|334.14|330.04|334.18|330.08|334.24|330.14|334.03|329.93|16
1640219350000|2021-12-23 00:29:10|334.2|330.1|334.18|330.08|334.31|330.21|334.17|330.07|15
1640219360000|2021-12-23 00:29:20|334.19|330.09|334.24|330.14|334.24|330.14|334.09|329.99|9
1640219370000|2021-12-23 00:29:30|334.21|330.11|334.22|330.12|334.23|330.13|334.18|330.08|10
1640219380000|2021-12-23 00:29:40|334.19|330.09|334.23|330.13|334.23|330.13|334.19|330.09|5
1640219390000|2021-12-23 00:29:50|334.22|330.12|334.28|330.18|334.29|330.19|334.17|330.07|16
1640219400000|2021-12-23 00:30:00|334.29|330.19|334.05|329.95|334.37|330.27|333.96|329.86|21
1640219410000|2021-12-23 00:30:10|333.9|329.8|333.74|329.64|333.9|329.8|333.71|329.61|12
1640219420000|2021-12-23 00:30:20|333.85|329.75|333.83|329.73|333.86|329.76|333.69|329.59|7
1640219430000|2021-12-23 00:30:30|333.77|329.67|333.68|329.58|333.79|329.69|333.67|329.57|10
1640219440000|2021-12-23 00:30:40|333.72|329.62|333.78|329.68|333.83|329.73|333.68|329.58|6
1640219450000|2021-12-23 00:30:50|333.77|329.67|333.64|329.54|333.77|329.67|333.64|329.54|9
1640219460000|2021-12-23 00:31:00|333.65|329.55|333.5|329.4|333.66|329.56|333.5|329.4|12
1640219470000|2021-12-23 00:31:10|333.48|329.38|333.64|329.54|333.72|329.62|333.48|329.38|19
1640219480000|2021-12-23 00:31:20|333.61|329.51|333.65|329.55|333.65|329.55|333.61|329.51|3
1640219490000|2021-12-23 00:31:30|333.63|329.53|333.64|329.54|333.71|329.61|333.6|329.5|14
1640219500000|2021-12-23 00:31:40|333.65|329.55|333.64|329.54|333.65|329.55|333.61|329.51|5
1640219510000|2021-12-23 00:31:50|333.66|329.56|333.83|329.73|333.83|329.73|333.64|329.54|10
1640219520000|2021-12-23 00:32:00|333.84|329.74|333.6|329.5|333.86|329.76|333.53|329.43|19
1640219530000|2021-12-23 00:32:10|333.65|329.55|333.68|329.58|333.68|329.58|333.55|329.45|16
1640219540000|2021-12-23 00:32:20|333.67|329.57|333.63|329.53|333.69|329.59|333.61|329.51|9
1640219550000|2021-12-23 00:32:30|333.65|329.55|333.61|329.51|333.72|329.62|333.61|329.51|11
1640219560000|2021-12-23 00:32:40|333.62|329.52|333.65|329.55|333.66|329.56|333.62|329.52|6
1640219570000|2021-12-23 00:32:50|333.64|329.54|333.62|329.52|333.67|329.57|333.61|329.51|6
1640219580000|2021-12-23 00:33:00|333.55|329.45|333.55|329.45|333.55|329.45|333.48|329.38|6
1640219590000|2021-12-23 00:33:10|333.5|329.4|333.56|329.46|333.56|329.46|333.41|329.31|12
1640219600000|2021-12-23 00:33:20|333.55|329.45|333.72|329.62|333.76|329.66|333.55|329.45|17
1640219610000|2021-12-23 00:33:30|333.7|329.6|333.81|329.71|333.81|329.71|333.67|329.57|13
1640219620000|2021-12-23 00:33:40|333.8|329.7|333.82|329.72|333.84|329.74|333.73|329.63|9
1640219630000|2021-12-23 00:33:50|333.81|329.71|333.82|329.72|333.84|329.74|333.8|329.7|5
1640219640000|2021-12-23 00:34:00|333.8|329.7|333.7|329.6|333.8|329.7|333.69|329.59|13
1640219650000|2021-12-23 00:34:10|333.71|329.61|333.81|329.71|333.81|329.71|333.71|329.61|7
1640219660000|2021-12-23 00:34:20|333.77|329.67|333.74|329.64|333.8|329.7|333.65|329.55|22
1640219670000|2021-12-23 00:34:30|333.78|329.68|333.74|329.64|333.82|329.72|333.74|329.64|7
1640219680000|2021-12-23 00:34:40|333.72|329.62|334.04|329.94|334.04|329.94|333.72|329.62|12
1640219690000|2021-12-23 00:34:50|334.03|329.93|334.19|330.09|334.19|330.09|334.03|329.93|7
1640219700000|2021-12-23 00:35:00|334.17|330.07|333.99|329.89|334.18|330.08|333.98|329.88|19
1640219710000|2021-12-23 00:35:10|333.89|329.79|333.72|329.62|333.89|329.79|333.7|329.6|14
1640219720000|2021-12-23 00:35:20|333.7|329.6|333.7|329.6|333.72|329.62|333.59|329.49|14
1640219730000|2021-12-23 00:35:30|333.71|329.61|333.74|329.64|333.74|329.64|333.71|329.61|13
1640219740000|2021-12-23 00:35:40|333.73|329.63|333.65|329.55|333.74|329.64|333.65|329.55|10
1640219750000|2021-12-23 00:35:50|333.6|329.5|333.57|329.47|333.67|329.57|333.52|329.42|13
1640219760000|2021-12-23 00:36:00|333.56|329.46|332.98|328.88|333.56|329.46|332.94|328.84|27
1640219770000|2021-12-23 00:36:10|332.99|328.89|333.43|329.33|333.43|329.33|332.99|328.89|27
1640219780000|2021-12-23 00:36:20|333.49|329.39|333.52|329.42|333.57|329.47|333.49|329.39|15
1640219790000|2021-12-23 00:36:30|333.58|329.48|333.52|329.42|333.59|329.49|333.46|329.36|13
1640219800000|2021-12-23 00:36:40|333.5|329.4|333.81|329.71|333.81|329.71|333.5|329.4|14
1640219810000|2021-12-23 00:36:50|333.8|329.7|333.81|329.71|333.81|329.71|333.8|329.7|4
1640219820000|2021-12-23 00:37:00|333.82|329.72|334.28|330.18|334.31|330.21|333.82|329.72|18
1640219830000|2021-12-23 00:37:10|334.3|330.2|334.19|330.09|334.3|330.2|334.14|330.04|22
1640219840000|2021-12-23 00:37:20|334.18|330.08|334.25|330.15|334.36|330.26|334.18|330.08|21
1640219850000|2021-12-23 00:37:30|334.22|330.12|334.12|330.02|334.22|330.12|334.09|329.99|26
1640219860000|2021-12-23 00:37:40|334.13|330.03|333.97|329.87|334.14|330.04|333.96|329.86|18
1640219870000|2021-12-23 00:37:50|333.96|329.86|334.07|329.97|334.11|330.01|333.91|329.81|19
1640219880000|2021-12-23 00:38:00|334.08|329.98|334.11|330.01|334.11|330.01|334.08|329.98|2
1640219890000|2021-12-23 00:38:10|334.1|330|333.73|329.63|334.1|330|333.73|329.63|13
1640219900000|2021-12-23 00:38:20|333.7|329.6|333.81|329.71|333.9|329.8|333.7|329.6|11
1640219910000|2021-12-23 00:38:30|333.82|329.72|333.77|329.67|333.84|329.74|333.73|329.63|12
1640219920000|2021-12-23 00:38:40|333.76|329.66|333.54|329.44|333.76|329.66|333.54|329.44|17
1640219930000|2021-12-23 00:38:50|333.53|329.43|333.55|329.45|333.55|329.45|333.46|329.36|12
1640219940000|2021-12-23 00:39:00|333.56|329.46|333.72|329.62|333.78|329.68|333.56|329.46|22
1640219950000|2021-12-23 00:39:10|333.71|329.61|333.82|329.72|333.82|329.72|333.64|329.54|14
1640219960000|2021-12-23 00:39:20|333.81|329.71|334.17|330.07|334.2|330.1|333.81|329.71|18
1640219970000|2021-12-23 00:39:30|334.12|330.02|334.51|330.41|334.64|330.54|334.12|330.02|21
1640219980000|2021-12-23 00:39:40|334.5|330.4|334.55|330.45|334.6|330.5|334.5|330.4|19
1640219990000|2021-12-23 00:39:50|334.56|330.46|334.68|330.58|334.71|330.61|334.54|330.44|13
1640220000000|2021-12-23 00:40:00|334.69|330.59|334.79|330.69|334.83|330.73|334.68|330.58|16
1640220010000|2021-12-23 00:40:10|334.87|330.77|335.09|330.99|335.09|330.99|334.87|330.77|7
1640220020000|2021-12-23 00:40:20|335.12|331.02|334.91|330.81|335.23|331.13|334.86|330.76|17
1640220030000|2021-12-23 00:40:30|334.9|330.8|335.36|331.26|335.36|331.26|334.84|330.74|17
1640220040000|2021-12-23 00:40:40|335.37|331.27|335.36|331.26|335.42|331.32|335.34|331.24|13
1640220050000|2021-12-23 00:40:50|335.43|331.33|335.29|331.19|335.43|331.33|335.28|331.18|15
1640220060000|2021-12-23 00:41:00|335.22|331.12|335.27|331.17|335.38|331.28|335.22|331.12|22
1640220070000|2021-12-23 00:41:10|335.28|331.18|335.36|331.26|335.37|331.27|335.28|331.18|18
1640220080000|2021-12-23 00:41:20|335.39|331.29|335.53|331.43|335.56|331.46|335.38|331.28|11
1640220090000|2021-12-23 00:41:30|335.56|331.46|335.63|331.53|335.87|331.77|335.31|331.21|26
1640220100000|2021-12-23 00:41:40|335.65|331.55|335.92|331.82|335.92|331.82|335.65|331.55|19
1640220110000|2021-12-23 00:41:50|335.91|331.81|335.98|331.88|336.13|332.03|335.88|331.78|28
1640220120000|2021-12-23 00:42:00|335.99|331.89|336.09|331.99|336.19|332.09|335.94|331.84|20
1640220130000|2021-12-23 00:42:10|336.14|332.04|335.99|331.89|336.14|332.04|335.93|331.83|14
1640220140000|2021-12-23 00:42:20|336.07|331.97|335.83|331.73|336.13|332.03|335.82|331.72|16
1640220150000|2021-12-23 00:42:30|335.82|331.72|335.72|331.62|335.84|331.74|335.72|331.62|11
1640220160000|2021-12-23 00:42:40|335.71|331.61|335.72|331.62|335.81|331.71|335.71|331.61|7
1640220170000|2021-12-23 00:42:50|335.73|331.63|335.74|331.64|335.74|331.64|335.67|331.57|12
1640220180000|2021-12-23 00:43:00|335.68|331.58|335.59|331.49|335.68|331.58|335.56|331.46|13
1640220190000|2021-12-23 00:43:10|335.6|331.5|335.55|331.45|335.62|331.52|335.54|331.44|13
1640220200000|2021-12-23 00:43:20|335.57|331.47|335.6|331.5|335.64|331.54|335.57|331.47|13
1640220210000|2021-12-23 00:43:30|335.55|331.45|335.56|331.46|335.57|331.47|335.54|331.44|8
1640220220000|2021-12-23 00:43:40|335.57|331.47|335.72|331.62|335.81|331.71|335.57|331.47|10
1640220230000|2021-12-23 00:43:50|335.81|331.71|335.71|331.61|335.81|331.71|335.7|331.6|4
1640220240000|2021-12-23 00:44:00|335.7|331.6|335.61|331.51|335.74|331.64|335.59|331.49|12
1640220250000|2021-12-23 00:44:10|335.6|331.5|335.47|331.37|335.6|331.5|335.47|331.37|14
1640220260000|2021-12-23 00:44:20|335.46|331.36|335.69|331.59|335.69|331.59|335.46|331.36|15
1640220270000|2021-12-23 00:44:30|335.7|331.6|335.7|331.6|335.71|331.61|335.62|331.52|14
1640220280000|2021-12-23 00:44:40|335.69|331.59|336.12|332.02|336.12|332.02|335.62|331.52|16
1640220290000|2021-12-23 00:44:50|336.06|331.96|336.12|332.02|336.12|332.02|336.06|331.96|4
1640220300000|2021-12-23 00:45:00|336.1|332|336.13|332.03|336.19|332.09|336.1|332|9
1640220310000|2021-12-23 00:45:10|336.1|332|336.02|331.92|336.19|332.09|335.94|331.84|15
1640220320000|2021-12-23 00:45:20|336.06|331.96|336.09|331.99|336.15|332.05|336.01|331.91|12
1640220330000|2021-12-23 00:45:30|336.13|332.03|336.35|332.25|336.35|332.25|336.13|332.03|12
1640220340000|2021-12-23 00:45:40|336.34|332.24|336.27|332.17|336.4|332.3|336.27|332.17|11
1640220350000|2021-12-23 00:45:50|336.3|332.2|336.35|332.25|336.36|332.26|336.24|332.14|17
1640220360000|2021-12-23 00:46:00|336.34|332.24|336.37|332.27|336.38|332.28|336.17|332.07|20
1640220370000|2021-12-23 00:46:10|336.35|332.25|336.31|332.21|336.39|332.29|336.27|332.17|17
1640220380000|2021-12-23 00:46:20|336.3|332.2|336.35|332.25|336.35|332.25|336.28|332.18|11
1640220390000|2021-12-23 00:46:30|336.39|332.29|336.37|332.27|336.41|332.31|336.35|332.25|7
1640220400000|2021-12-23 00:46:40|336.3|332.2|336.37|332.27|336.37|332.27|336.3|332.2|2
1640220410000|2021-12-23 00:46:50|336.42|332.32|336.38|332.28|336.42|332.32|336.37|332.27|9
1640220420000|2021-12-23 00:47:00|336.37|332.27|336.26|332.16|336.38|332.28|336.15|332.05|20
1640220430000|2021-12-23 00:47:10|336.25|332.15|335.92|331.82|336.3|332.2|335.92|331.82|18
1640220440000|2021-12-23 00:47:20|336.02|331.92|335.86|331.76|336.06|331.96|335.85|331.75|13
1640220450000|2021-12-23 00:47:30|335.82|331.72|335.95|331.85|335.95|331.85|335.82|331.72|8
1640220460000|2021-12-23 00:47:40|335.93|331.83|335.96|331.86|335.99|331.89|335.9|331.8|7
1640220470000|2021-12-23 00:47:50|335.99|331.89|335.91|331.81|336.01|331.91|335.91|331.81|8
1640220480000|2021-12-23 00:48:00|335.94|331.84|335.99|331.89|335.99|331.89|335.88|331.78|8
1640220490000|2021-12-23 00:48:10|335.91|331.81|335.94|331.84|335.95|331.85|335.91|331.81|4
1640220500000|2021-12-23 00:48:20|335.91|331.81|335.79|331.69|335.91|331.81|335.79|331.69|11
1640220510000|2021-12-23 00:48:30|335.78|331.68|336.09|331.99|336.1|332|335.78|331.68|11
1640220520000|2021-12-23 00:48:40|336.19|332.09|336.28|332.18|336.28|332.18|336.16|332.06|9
1640220530000|2021-12-23 00:48:50|336.27|332.17|336.28|332.18|336.28|332.18|336.27|332.17|2
1640220540000|2021-12-23 00:49:00|336.26|332.16|336.28|332.18|336.28|332.18|336.26|332.16|3
1640220550000|2021-12-23 00:49:10|336.27|332.17|336.21|332.11|336.28|332.18|336.13|332.03|11
1640220560000|2021-12-23 00:49:20|336.18|332.08|336.11|332.01|336.25|332.15|336.08|331.98|12
1640220570000|2021-12-23 00:49:30|336.1|332|336.2|332.1|336.24|332.14|336.1|332|8
1640220580000|2021-12-23 00:49:40|336.21|332.11|336.25|332.15|336.28|332.18|336.21|332.11|6
1640220590000|2021-12-23 00:49:50|336.28|332.18|336.22|332.12|336.28|332.18|336.22|332.12|2
1640220600000|2021-12-23 00:50:00|336.26|332.16|335.77|331.67|336.26|332.16|335.77|331.67|17
1640220610000|2021-12-23 00:50:10|335.76|331.66|335.58|331.48|335.78|331.68|335.54|331.44|17
1640220620000|2021-12-23 00:50:20|335.52|331.42|335.43|331.33|335.58|331.48|335.42|331.32|18
1640220630000|2021-12-23 00:50:30|335.42|331.32|335.54|331.44|335.54|331.44|335.33|331.23|12
1640220640000|2021-12-23 00:50:40|335.53|331.43|335.65|331.55|335.66|331.56|335.46|331.36|14
1640220650000|2021-12-23 00:50:50|335.63|331.53|335.65|331.55|335.7|331.6|335.57|331.47|8
1640220660000|2021-12-23 00:51:00|335.64|331.54|335.81|331.71|335.81|331.71|335.59|331.49|12
1640220670000|2021-12-23 00:51:10|335.82|331.72|335.82|331.72|335.85|331.75|335.73|331.63|8
1640220680000|2021-12-23 00:51:20|335.81|331.71|335.85|331.75|335.86|331.76|335.81|331.71|12
1640220690000|2021-12-23 00:51:30|335.86|331.76|335.81|331.71|335.86|331.76|335.73|331.63|4
1640220700000|2021-12-23 00:51:40|335.86|331.76|336.1|332|336.1|332|335.81|331.71|14
1640220710000|2021-12-23 00:51:50|336.11|332.01|336.19|332.09|336.19|332.09|336.1|332|10
1640220720000|2021-12-23 00:52:00|336.25|332.15|336.31|332.21|336.31|332.21|336.25|332.15|7
1640220730000|2021-12-23 00:52:10|336.29|332.19|336.31|332.21|336.31|332.21|336.29|332.19|2
1640220740000|2021-12-23 00:52:20|336.29|332.19|336.19|332.09|336.31|332.21|336.19|332.09|13
1640220750000|2021-12-23 00:52:30|336.16|332.06|335.89|331.79|336.16|332.06|335.89|331.79|21
1640220760000|2021-12-23 00:52:40|335.88|331.78|335.8|331.7|335.88|331.78|335.77|331.67|21
1640220770000|2021-12-23 00:52:50|335.75|331.65|335.95|331.85|335.95|331.85|335.75|331.65|14
1640220780000|2021-12-23 00:53:00|335.99|331.89|336.16|332.06|336.2|332.1|335.99|331.89|11
1640220790000|2021-12-23 00:53:10|336.17|332.07|336.26|332.16|336.26|332.16|336.15|332.05|9
1640220800000|2021-12-23 00:53:20|336.28|332.18|336.19|332.09|336.28|332.18|336.18|332.08|6
1640220810000|2021-12-23 00:53:30|336.2|332.1|336.28|332.18|336.28|332.18|336.2|332.1|6
1640220820000|2021-12-23 00:53:40|336.26|332.16|336.28|332.18|336.29|332.19|336.25|332.15|6
1640220830000|2021-12-23 00:53:50|336.35|332.25|336.29|332.19|336.42|332.32|336.29|332.19|12
1640220840000|2021-12-23 00:54:00|336.34|332.24|336.29|332.19|336.34|332.24|336.29|332.19|7
1640220850000|2021-12-23 00:54:10|336.3|332.2|336.23|332.13|336.3|332.2|336.14|332.04|5
1640220860000|2021-12-23 00:54:20|336.28|332.18|336.26|332.16|336.29|332.19|336.16|332.06|5
1640220870000|2021-12-23 00:54:30|336.25|332.15|336.39|332.29|336.39|332.29|336.25|332.15|4
1640220880000|2021-12-23 00:54:40|336.31|332.21|336.35|332.25|336.35|332.25|336.22|332.12|8
1640220890000|2021-12-23 00:54:50|336.3|332.2|336.26|332.16|336.35|332.25|336.26|332.16|10
1640220900000|2021-12-23 00:55:00|336.27|332.17|336.19|332.09|336.27|332.17|336.18|332.08|5
1640220910000|2021-12-23 00:55:10|336.2|332.1|336.33|332.23|336.33|332.23|336.2|332.1|6
1640220920000|2021-12-23 00:55:20|336.35|332.25|336.29|332.19|336.35|332.25|336.22|332.12|11
1640220930000|2021-12-23 00:55:30|336.35|332.25|336.31|332.21|336.35|332.25|336.29|332.19|9
1640220940000|2021-12-23 00:55:40|336.34|332.24|336.34|332.24|336.35|332.25|336.31|332.21|4
1640220950000|2021-12-23 00:55:50|336.31|332.21|336.35|332.25|336.36|332.26|336.3|332.2|7
1640220960000|2021-12-23 00:56:00|336.36|332.26|335.95|331.85|336.36|332.26|335.95|331.85|17
1640220970000|2021-12-23 00:56:10|335.97|331.87|335.73|331.63|335.98|331.88|335.7|331.6|14
1640220980000|2021-12-23 00:56:20|335.71|331.61|335.6|331.5|335.71|331.61|335.6|331.5|16
1640220990000|2021-12-23 00:56:30|335.61|331.51|335.62|331.52|335.69|331.59|335.5|331.4|20
1640221000000|2021-12-23 00:56:40|335.61|331.51|335.53|331.43|335.62|331.52|335.52|331.42|18
1640221010000|2021-12-23 00:56:50|335.54|331.44|335.49|331.39|335.56|331.46|335.44|331.34|11
1640221020000|2021-12-23 00:57:00|335.48|331.38|335.38|331.28|335.48|331.38|335.38|331.28|13
1640221030000|2021-12-23 00:57:10|335.39|331.29|335.32|331.22|335.4|331.3|335.29|331.19|18
1640221040000|2021-12-23 00:57:20|335.33|331.23|335.38|331.28|335.43|331.33|335.3|331.2|20
1640221050000|2021-12-23 00:57:30|335.39|331.29|335.45|331.35|335.49|331.39|335.33|331.23|13
1640221060000|2021-12-23 00:57:40|335.42|331.32|335.31|331.21|335.42|331.32|335.29|331.19|17
1640221070000|2021-12-23 00:57:50|335.3|331.2|335.37|331.27|335.37|331.27|335.3|331.2|12
1640221080000|2021-12-23 00:58:00|335.36|331.26|335.37|331.27|335.45|331.35|335.32|331.22|17
1640221090000|2021-12-23 00:58:10|335.39|331.29|335.57|331.47|335.61|331.51|335.36|331.26|16
1640221100000|2021-12-23 00:58:20|335.63|331.53|335.62|331.52|335.73|331.63|335.61|331.51|17
1640221110000|2021-12-23 00:58:30|335.66|331.56|335.71|331.61|335.71|331.61|335.63|331.53|13
1640221120000|2021-12-23 00:58:40|335.7|331.6|335.63|331.53|335.7|331.6|335.6|331.5|6
1640221130000|2021-12-23 00:58:50|335.62|331.52|335.64|331.54|335.69|331.59|335.6|331.5|5
1640221140000|2021-12-23 00:59:00|335.63|331.53|335.51|331.41|335.63|331.53|335.48|331.38|11
1640221150000|2021-12-23 00:59:10|335.5|331.4|335.52|331.42|335.55|331.45|335.48|331.38|8
1640221160000|2021-12-23 00:59:20|335.51|331.41|335.47|331.37|335.52|331.42|335.47|331.37|6
1640221170000|2021-12-23 00:59:30|335.46|331.36|335.48|331.38|335.49|331.39|335.42|331.32|7
1640221180000|2021-12-23 00:59:40|335.47|331.37|335.71|331.61|335.72|331.62|335.47|331.37|14
1640221190000|2021-12-23 00:59:50|335.69|331.59|335.79|331.69|335.82|331.72|335.69|331.59|16
1640221200000|2021-12-23 01:00:00|335.76|331.66|335.27|331.17|335.76|331.66|335.26|331.16|23
1640221210000|2021-12-23 01:00:10|335.29|331.19|335.17|331.07|335.34|331.24|335.12|331.02|14
1640221220000|2021-12-23 01:00:20|335.16|331.06|335.17|331.07|335.17|331.07|335.06|330.96|20
1640221230000|2021-12-23 01:00:30|335.13|331.03|335.01|330.91|335.13|331.03|335.01|330.91|17
1640221240000|2021-12-23 01:00:40|335|330.9|334.69|330.59|335.01|330.91|334.69|330.59|17
1640221250000|2021-12-23 01:00:50|334.73|330.63|334.73|330.63|334.73|330.63|334.68|330.58|16
1640221260000|2021-12-23 01:01:00|334.74|330.64|334.69|330.59|334.82|330.72|334.67|330.57|16
1640221270000|2021-12-23 01:01:10|334.71|330.61|334.57|330.47|334.71|330.61|334.56|330.46|17
1640221280000|2021-12-23 01:01:20|334.54|330.44|334.68|330.58|334.72|330.62|334.54|330.44|13
1640221290000|2021-12-23 01:01:30|334.71|330.61|334.87|330.77|334.88|330.78|334.71|330.61|11
1640221300000|2021-12-23 01:01:40|334.88|330.78|334.88|330.78|334.88|330.78|334.82|330.72|6
1640221310000|2021-12-23 01:01:50|334.84|330.74|334.88|330.78|334.88|330.78|334.84|330.74|2
1640221320000|2021-12-23 01:02:00|334.91|330.81|335.13|331.03|335.13|331.03|334.91|330.81|9
1640221330000|2021-12-23 01:02:10|335.16|331.06|335.16|331.06|335.21|331.11|335.14|331.04|6
1640221340000|2021-12-23 01:02:20|335.13|331.03|334.72|330.62|335.21|331.11|334.67|330.57|16
1640221350000|2021-12-23 01:02:30|334.73|330.63|334.61|330.51|334.75|330.65|334.59|330.49|17
1640221360000|2021-12-23 01:02:40|334.6|330.5|334.61|330.51|334.63|330.53|334.59|330.49|7
1640221370000|2021-12-23 01:02:50|334.62|330.52|334.63|330.53|334.65|330.55|334.56|330.46|14
1640221380000|2021-12-23 01:03:00|334.64|330.54|334.66|330.56|334.66|330.56|334.62|330.52|9
1640221390000|2021-12-23 01:03:10|334.64|330.54|334.9|330.8|334.9|330.8|334.64|330.54|14
1640221400000|2021-12-23 01:03:20|334.88|330.78|335.07|330.97|335.11|331.01|334.86|330.76|11
1640221410000|2021-12-23 01:03:30|334.99|330.89|335.2|331.1|335.2|331.1|334.99|330.89|16
1640221420000|2021-12-23 01:03:40|335.14|331.04|335.28|331.18|335.28|331.18|335.14|331.04|17
1640221430000|2021-12-23 01:03:50|335.21|331.11|335.38|331.28|335.41|331.31|335.21|331.11|11
1640221440000|2021-12-23 01:04:00|335.37|331.27|335.31|331.21|335.4|331.3|335.31|331.21|11
1640221450000|2021-12-23 01:04:10|335.33|331.23|335.36|331.26|335.37|331.27|335.28|331.18|9
1640221460000|2021-12-23 01:04:20|335.34|331.24|334.98|330.88|335.37|331.27|334.81|330.71|20
1640221470000|2021-12-23 01:04:30|334.99|330.89|335.09|330.99|335.09|330.99|334.98|330.88|11
1640221480000|2021-12-23 01:04:40|335.1|331|334.66|330.56|335.1|331|334.61|330.51|29
1640221490000|2021-12-23 01:04:50|334.62|330.52|334.56|330.46|334.62|330.52|334.45|330.35|25
1640221500000|2021-12-23 01:05:00|334.62|330.52|334.71|330.61|334.77|330.67|334.61|330.51|10
1640221510000|2021-12-23 01:05:10|334.78|330.68|334.57|330.47|334.78|330.68|334.57|330.47|12
1640221520000|2021-12-23 01:05:20|334.58|330.48|334.54|330.44|334.59|330.49|334.49|330.39|12
1640221530000|2021-12-23 01:05:30|334.55|330.45|334.65|330.55|334.65|330.55|334.55|330.45|11
1640221540000|2021-12-23 01:05:40|334.67|330.57|334.61|330.51|334.67|330.57|334.59|330.49|13
1640221550000|2021-12-23 01:05:50|334.58|330.48|334.6|330.5|334.61|330.51|334.58|330.48|6
1640221560000|2021-12-23 01:06:00|334.59|330.49|334.29|330.19|334.59|330.49|334.28|330.18|17
1640221570000|2021-12-23 01:06:10|334.28|330.18|334.52|330.42|334.52|330.42|334.28|330.18|14
1640221580000|2021-12-23 01:06:20|334.53|330.43|334.53|330.43|334.54|330.44|334.51|330.41|7
1640221590000|2021-12-23 01:06:30|334.54|330.44|334.45|330.35|334.56|330.46|334.45|330.35|10
1640221600000|2021-12-23 01:06:40|334.44|330.34|334.49|330.39|334.5|330.4|334.44|330.34|7
1640221610000|2021-12-23 01:06:50|334.5|330.4|334.68|330.58|334.7|330.6|334.5|330.4|10
1640221620000|2021-12-23 01:07:00|334.7|330.6|334.88|330.78|334.88|330.78|334.68|330.58|13
1640221630000|2021-12-23 01:07:10|334.84|330.74|334.88|330.78|334.88|330.78|334.84|330.74|2
1640221640000|2021-12-23 01:07:20|334.9|330.8|335.06|330.96|335.06|330.96|334.83|330.73|14
1640221650000|2021-12-23 01:07:30|335.05|330.95|335.04|330.94|335.09|330.99|335.04|330.94|9
1640221660000|2021-12-23 01:07:40|335.13|331.03|335.28|331.18|335.29|331.19|335.13|331.03|11
1640221670000|2021-12-23 01:07:50|335.27|331.17|335.31|331.21|335.34|331.24|335.18|331.08|16
1640221680000|2021-12-23 01:08:00|335.26|331.16|335.53|331.43|335.64|331.54|335.23|331.13|19
1640221690000|2021-12-23 01:08:10|335.56|331.46|335.69|331.59|335.7|331.6|335.53|331.43|20
1640221700000|2021-12-23 01:08:20|335.63|331.53|335.56|331.46|335.63|331.53|335.56|331.46|8
1640221710000|2021-12-23 01:08:30|335.54|331.44|335.71|331.61|335.72|331.62|335.54|331.44|13
1640221720000|2021-12-23 01:08:40|335.72|331.62|335.74|331.64|335.81|331.71|335.69|331.59|9
1640221730000|2021-12-23 01:08:50|335.73|331.63|335.52|331.42|335.73|331.63|335.52|331.42|15
1640221740000|2021-12-23 01:09:00|335.53|331.43|335.64|331.54|335.65|331.55|335.52|331.42|20
1640221750000|2021-12-23 01:09:10|335.7|331.6|335.71|331.61|335.71|331.61|335.7|331.6|2
1640221770000|2021-12-23 01:09:30|335.7|331.6|335.63|331.53|335.73|331.63|335.63|331.53|12
1640221780000|2021-12-23 01:09:40|335.69|331.59|335.61|331.51|335.69|331.59|335.54|331.44|22
1640221790000|2021-12-23 01:09:50|335.57|331.47|335.59|331.49|335.64|331.54|335.57|331.47|11
1640221800000|2021-12-23 01:10:00|335.66|331.56|335.67|331.57|335.67|331.57|335.64|331.54|5
1640221810000|2021-12-23 01:10:10|335.73|331.63|335.58|331.48|335.73|331.63|335.56|331.46|13
1640221820000|2021-12-23 01:10:20|335.51|331.41|335.33|331.23|335.51|331.41|335.24|331.14|17
1640221830000|2021-12-23 01:10:30|335.24|331.14|335.36|331.26|335.39|331.29|335.24|331.14|7
1640221840000|2021-12-23 01:10:40|335.35|331.25|335.24|331.14|335.35|331.25|335.24|331.14|8
1640221850000|2021-12-23 01:10:50|334.99|330.89|334.77|330.67|334.99|330.89|334.75|330.65|11
1640221860000|2021-12-23 01:11:00|334.79|330.69|334.71|330.61|334.79|330.69|334.71|330.61|5
1640221870000|2021-12-23 01:11:10|334.74|330.64|334.8|330.7|334.8|330.7|334.71|330.61|6
1640221880000|2021-12-23 01:11:20|334.9|330.8|334.9|330.8|334.9|330.8|334.89|330.79|3
1640221900000|2021-12-23 01:11:40|334.89|330.79|334.9|330.8|334.9|330.8|334.89|330.79|2
1640221920000|2021-12-23 01:12:00|334.85|330.75|334.82|330.72|334.85|330.75|334.73|330.63|6
1640221930000|2021-12-23 01:12:10|334.81|330.71|334.74|330.64|334.81|330.71|334.69|330.59|11
1640221940000|2021-12-23 01:12:20|334.76|330.66|334.77|330.67|334.82|330.72|334.69|330.59|5
1640221950000|2021-12-23 01:12:30|334.9|330.8|335.18|331.08|335.21|331.11|334.89|330.79|14
1640221960000|2021-12-23 01:12:40|335.17|331.07|335.08|330.98|335.17|331.07|335.03|330.93|11
1640221970000|2021-12-23 01:12:50|335.05|330.95|335.05|330.95|335.07|330.97|335.01|330.91|6
1640221980000|2021-12-23 01:13:00|335.1|331|335.07|330.97|335.11|331.01|335.07|330.97|4
1640221990000|2021-12-23 01:13:10|335.06|330.96|335.08|330.98|335.08|330.98|335.05|330.95|3
1640222000000|2021-12-23 01:13:20|335.16|331.06|335.15|331.05|335.16|331.06|335.13|331.03|6
1640222010000|2021-12-23 01:13:30|335.14|331.04|335.17|331.07|335.19|331.09|335.14|331.04|4
1640222020000|2021-12-23 01:13:40|335.19|331.09|334.83|330.73|335.19|331.09|334.83|330.73|11
1640222030000|2021-12-23 01:13:50|334.8|330.7|334.67|330.57|334.8|330.7|334.67|330.57|11
1640222040000|2021-12-23 01:14:00|334.65|330.55|334.65|330.55|334.75|330.65|334.65|330.55|13
1640222050000|2021-12-23 01:14:10|334.67|330.57|334.98|330.88|335.01|330.91|334.67|330.57|12
1640222060000|2021-12-23 01:14:20|334.93|330.83|335.02|330.92|335.14|331.04|334.93|330.83|14
1640222070000|2021-12-23 01:14:30|335.01|330.91|334.82|330.72|335.01|330.91|334.75|330.65|11
1640222080000|2021-12-23 01:14:40|334.81|330.71|334.7|330.6|334.81|330.71|334.69|330.59|13
1640222090000|2021-12-23 01:14:50|334.72|330.62|334.66|330.56|334.74|330.64|334.66|330.56|12
1640222100000|2021-12-23 01:15:00|334.64|330.54|334.96|330.86|334.96|330.86|334.64|330.54|15
1640222110000|2021-12-23 01:15:10|334.97|330.87|335.11|331.01|335.15|331.05|334.97|330.87|11
1640222120000|2021-12-23 01:15:20|335.12|331.02|335.16|331.06|335.16|331.06|335.08|330.98|6
1640222130000|2021-12-23 01:15:30|335.19|331.09|335.58|331.48|335.72|331.62|335.19|331.09|18
1640222140000|2021-12-23 01:15:40|335.56|331.46|335.39|331.29|335.68|331.58|335.36|331.26|15
1640222150000|2021-12-23 01:15:50|335.37|331.27|335.49|331.39|335.5|331.4|335.37|331.27|15
1640222160000|2021-12-23 01:16:00|335.5|331.4|335.58|331.48|335.58|331.48|335.5|331.4|5
1640222170000|2021-12-23 01:16:10|335.63|331.53|335.64|331.54|335.67|331.57|335.51|331.41|10
1640222180000|2021-12-23 01:16:20|335.63|331.53|335.6|331.5|335.63|331.53|335.6|331.5|5
1640222190000|2021-12-23 01:16:30|335.48|331.38|335.46|331.36|335.55|331.45|335.46|331.36|14
1640222200000|2021-12-23 01:16:40|335.48|331.38|335.46|331.36|335.48|331.38|335.46|331.36|2
1640222210000|2021-12-23 01:16:50|335.45|331.35|335.34|331.24|335.45|331.35|335.34|331.24|7
1640222220000|2021-12-23 01:17:00|335.35|331.25|335.29|331.19|335.38|331.28|335.29|331.19|10
1640222230000|2021-12-23 01:17:10|335.25|331.15|335.11|331.01|335.26|331.16|335.08|330.98|21
1640222240000|2021-12-23 01:17:20|335.08|330.98|335.17|331.07|335.19|331.09|335.08|330.98|8
1640222260000|2021-12-23 01:17:40|335.19|331.09|334.8|330.7|335.22|331.12|334.8|330.7|16
1640222270000|2021-12-23 01:17:50|334.79|330.69|334.56|330.46|334.81|330.71|334.55|330.45|22
1640222280000|2021-12-23 01:18:00|334.53|330.43|334.57|330.47|334.6|330.5|334.52|330.42|11
1640222290000|2021-12-23 01:18:10|334.58|330.48|334.64|330.54|334.71|330.61|334.58|330.48|12
1640222300000|2021-12-23 01:18:20|334.65|330.55|334.64|330.54|334.66|330.56|334.59|330.49|5
1640222310000|2021-12-23 01:18:30|334.59|330.49|334.54|330.44|334.64|330.54|334.54|330.44|12
1640222320000|2021-12-23 01:18:40|334.52|330.42|334.37|330.27|334.52|330.42|334.33|330.23|15
1640222330000|2021-12-23 01:18:50|334.36|330.26|333.94|329.84|334.37|330.27|333.94|329.84|19
1640222340000|2021-12-23 01:19:00|333.88|329.78|334.1|330|334.1|330|333.85|329.75|21
1640222350000|2021-12-23 01:19:10|334.09|329.99|333.94|329.84|334.14|330.04|333.92|329.82|16
1640222360000|2021-12-23 01:19:20|333.91|329.81|333.88|329.78|333.97|329.87|333.85|329.75|16
1640222370000|2021-12-23 01:19:30|333.87|329.77|333.89|329.79|333.91|329.81|333.84|329.74|6
1640222380000|2021-12-23 01:19:40|333.91|329.81|333.97|329.87|334|329.9|333.9|329.8|10
1640222390000|2021-12-23 01:19:50|333.92|329.82|334.08|329.98|334.1|330|333.92|329.82|15
1640222400000|2021-12-23 01:20:00|334.04|329.94|333.88|329.78|334.15|330.05|333.86|329.76|17
1640222410000|2021-12-23 01:20:10|333.86|329.76|333.55|329.45|333.86|329.76|333.55|329.45|22
1640222420000|2021-12-23 01:20:20|333.5|329.4|333.52|329.42|333.57|329.47|333.47|329.37|19
1640222430000|2021-12-23 01:20:30|333.49|329.39|333.47|329.37|333.52|329.42|333.42|329.32|11
1640222440000|2021-12-23 01:20:40|333.45|329.35|333.43|329.33|333.47|329.37|333.4|329.3|15
1640222450000|2021-12-23 01:20:50|333.44|329.34|333.39|329.29|333.5|329.4|333.38|329.28|18
1640222460000|2021-12-23 01:21:00|333.36|329.26|333.37|329.27|333.44|329.34|333.25|329.15|17
1640222470000|2021-12-23 01:21:10|333.36|329.26|333.45|329.35|333.47|329.37|333.36|329.26|22
1640222480000|2021-12-23 01:21:20|333.44|329.34|333.42|329.32|333.53|329.43|333.37|329.27|21
1640222490000|2021-12-23 01:21:30|333.43|329.33|333.54|329.44|333.54|329.44|333.41|329.31|11
1640222500000|2021-12-23 01:21:40|333.47|329.37|333.4|329.3|333.47|329.37|333.39|329.29|14
1640222510000|2021-12-23 01:21:50|333.53|329.43|333.57|329.47|333.61|329.51|333.49|329.39|24
1640222520000|2021-12-23 01:22:00|333.56|329.46|333.6|329.5|333.64|329.54|333.45|329.35|21
1640222530000|2021-12-23 01:22:10|333.54|329.44|333.47|329.37|333.56|329.46|333.47|329.37|16
1640222540000|2021-12-23 01:22:20|333.48|329.38|333.47|329.37|333.48|329.38|333.4|329.3|7
1640222550000|2021-12-23 01:22:30|333.46|329.36|333.49|329.39|333.49|329.39|333.35|329.25|8
1640222560000|2021-12-23 01:22:40|333.55|329.45|333.5|329.4|333.56|329.46|333.44|329.34|14
1640222570000|2021-12-23 01:22:50|333.48|329.38|333.48|329.38|333.48|329.38|333.48|329.38|1
1640222580000|2021-12-23 01:23:00|333.46|329.36|333.55|329.45|333.59|329.49|333.46|329.36|9
1640222590000|2021-12-23 01:23:10|333.51|329.41|333.55|329.45|333.59|329.49|333.5|329.4|4
1640222600000|2021-12-23 01:23:20|333.57|329.47|333.57|329.47|333.59|329.49|333.51|329.41|8
1640222610000|2021-12-23 01:23:30|333.6|329.5|333.64|329.54|333.64|329.54|333.58|329.48|7
1640222620000|2021-12-23 01:23:40|333.69|329.59|333.68|329.58|333.7|329.6|333.63|329.53|7
1640222630000|2021-12-23 01:23:50|333.7|329.6|333.67|329.57|333.7|329.6|333.63|329.53|10
1640222640000|2021-12-23 01:24:00|333.66|329.56|333.7|329.6|333.7|329.6|333.5|329.4|13
1640222650000|2021-12-23 01:24:10|333.66|329.56|333.67|329.57|333.73|329.63|333.66|329.56|6
1640222660000|2021-12-23 01:24:20|333.68|329.58|333.55|329.45|333.71|329.61|333.53|329.43|19
1640222670000|2021-12-23 01:24:30|333.56|329.46|333.57|329.47|333.61|329.51|333.46|329.36|12
1640222680000|2021-12-23 01:24:40|333.55|329.45|333.65|329.55|333.65|329.55|333.55|329.45|8
1640222690000|2021-12-23 01:24:50|333.66|329.56|333.71|329.61|333.71|329.61|333.64|329.54|8
1640222700000|2021-12-23 01:25:00|333.65|329.55|334.18|330.08|334.24|330.14|333.65|329.55|25
1640222710000|2021-12-23 01:25:10|334.2|330.1|334.1|330|334.2|330.1|334.08|329.98|16
1640222720000|2021-12-23 01:25:20|334.07|329.97|334.18|330.08|334.18|330.08|333.94|329.84|13
1640222730000|2021-12-23 01:25:30|334.19|330.09|334.19|330.09|334.24|330.14|334.09|329.99|8
1640222740000|2021-12-23 01:25:40|334.2|330.1|334.06|329.96|334.2|330.1|334.03|329.93|19
1640222750000|2021-12-23 01:25:50|334.05|329.95|334.24|330.14|334.25|330.15|333.87|329.77|19
1640222760000|2021-12-23 01:26:00|334.2|330.1|334.47|330.37|334.48|330.38|334.2|330.1|12
1640222770000|2021-12-23 01:26:10|334.5|330.4|334.48|330.38|334.5|330.4|334.47|330.37|4
1640222790000|2021-12-23 01:26:30|334.47|330.37|334.55|330.45|334.56|330.46|334.46|330.36|10
1640222800000|2021-12-23 01:26:40|334.54|330.44|334.55|330.45|334.55|330.45|334.54|330.44|4
1640222810000|2021-12-23 01:26:50|334.54|330.44|334.63|330.53|334.63|330.53|334.54|330.44|6
1640222820000|2021-12-23 01:27:00|334.67|330.57|334.74|330.64|334.74|330.64|334.67|330.57|9
1640222830000|2021-12-23 01:27:10|334.78|330.68|334.73|330.63|334.78|330.68|334.68|330.58|10
1640222840000|2021-12-23 01:27:20|334.74|330.64|334.77|330.67|334.77|330.67|334.74|330.64|5
1640222850000|2021-12-23 01:27:30|334.76|330.66|334.83|330.73|334.83|330.73|334.75|330.65|7
1640222860000|2021-12-23 01:27:40|334.92|330.82|334.98|330.88|334.98|330.88|334.9|330.8|6
1640222870000|2021-12-23 01:27:50|334.95|330.85|334.73|330.63|334.95|330.85|334.7|330.6|14
1640222880000|2021-12-23 01:28:00|334.72|330.62|334.73|330.63|334.77|330.67|334.72|330.62|10
1640222890000|2021-12-23 01:28:10|334.77|330.67|334.77|330.67|334.82|330.72|334.77|330.67|9
1640222900000|2021-12-23 01:28:20|334.79|330.69|334.81|330.71|334.82|330.72|334.79|330.69|6
1640222910000|2021-12-23 01:28:30|334.83|330.73|334.79|330.69|334.83|330.73|334.75|330.65|8
1640222920000|2021-12-23 01:28:40|334.8|330.7|334.77|330.67|334.82|330.72|334.77|330.67|4
1640222930000|2021-12-23 01:28:50|334.79|330.69|334.71|330.61|334.79|330.69|334.67|330.57|10
1640222940000|2021-12-23 01:29:00|334.74|330.64|335|330.9|335|330.9|334.72|330.62|15
1640222950000|2021-12-23 01:29:10|335.11|331.01|335.04|330.94|335.11|331.01|334.98|330.88|10
1640222960000|2021-12-23 01:29:20|334.99|330.89|334.89|330.79|335.05|330.95|334.84|330.74|10
1640222970000|2021-12-23 01:29:30|334.9|330.8|335.19|331.09|335.2|331.1|334.85|330.75|15
1640222980000|2021-12-23 01:29:40|335.26|331.16|335.17|331.07|335.26|331.16|335.12|331.02|13
1640222990000|2021-12-23 01:29:50|335.13|331.03|335.21|331.11|335.21|331.11|335.05|330.95|9
1640223000000|2021-12-23 01:30:00|335.15|331.05|335.38|331.28|335.39|331.29|335.15|331.05|14
1640223010000|2021-12-23 01:30:10|335.44|331.34|335.53|331.43|335.53|331.43|335.39|331.29|8
1640223020000|2021-12-23 01:30:20|335.52|331.42|335.45|331.35|335.53|331.43|335.44|331.34|8
1640223030000|2021-12-23 01:30:30|335.52|331.42|335.41|331.31|335.52|331.42|335.4|331.3|9
1640223040000|2021-12-23 01:30:40|335.42|331.32|335.33|331.23|335.42|331.32|335.33|331.23|8
1640223050000|2021-12-23 01:30:50|335.36|331.26|335.33|331.23|335.37|331.27|335.24|331.14|12
1640223060000|2021-12-23 01:31:00|335.36|331.26|335.4|331.3|335.41|331.31|335.26|331.16|14
1640223070000|2021-12-23 01:31:10|335.41|331.31|335.46|331.36|335.51|331.41|335.4|331.3|5
1640223080000|2021-12-23 01:31:20|335.51|331.41|335.51|331.41|335.64|331.54|335.49|331.39|14
1640223090000|2021-12-23 01:31:30|335.48|331.38|335.87|331.77|335.87|331.77|335.43|331.33|16
1640223100000|2021-12-23 01:31:40|335.84|331.74|335.79|331.69|335.84|331.74|335.71|331.61|7
1640223110000|2021-12-23 01:31:50|335.82|331.72|335.79|331.69|335.83|331.73|335.78|331.68|10
1640223120000|2021-12-23 01:32:00|335.83|331.73|336.22|332.12|336.23|332.13|335.82|331.72|15
1640223130000|2021-12-23 01:32:10|336.25|332.15|336.3|332.2|336.36|332.26|336.21|332.11|23
1640223140000|2021-12-23 01:32:20|336.26|332.16|336.28|332.18|336.34|332.24|336.19|332.09|13
1640223150000|2021-12-23 01:32:30|336.34|332.24|335.94|331.84|336.34|332.24|335.94|331.84|25
1640223160000|2021-12-23 01:32:40|335.89|331.79|335.88|331.78|336.01|331.91|335.88|331.78|14
1640223170000|2021-12-23 01:32:50|335.9|331.8|335.63|331.53|335.9|331.8|335.61|331.51|19
1640223180000|2021-12-23 01:33:00|335.62|331.52|335.51|331.41|335.64|331.54|335.51|331.41|18
1640223190000|2021-12-23 01:33:10|335.52|331.42|335.6|331.5|335.61|331.51|335.51|331.41|6
1640223200000|2021-12-23 01:33:20|335.57|331.47|335.48|331.38|335.57|331.47|335.48|331.38|8
1640223210000|2021-12-23 01:33:30|335.47|331.37|335.64|331.54|335.64|331.54|335.46|331.36|11
1640223220000|2021-12-23 01:33:40|335.62|331.52|335.65|331.55|335.65|331.55|335.62|331.52|3
1640223230000|2021-12-23 01:33:50|335.64|331.54|335.64|331.54|335.64|331.54|335.6|331.5|7
1640223240000|2021-12-23 01:34:00|335.65|331.55|335.71|331.61|335.73|331.63|335.61|331.51|16
1640223250000|2021-12-23 01:34:10|335.92|331.82|336.06|331.96|336.14|332.04|335.92|331.82|20
1640223260000|2021-12-23 01:34:20|336.05|331.95|335.71|331.61|336.05|331.95|335.68|331.58|13
1640223270000|2021-12-23 01:34:30|335.7|331.6|335.59|331.49|335.71|331.61|335.48|331.38|19
1640223280000|2021-12-23 01:34:40|335.62|331.52|335.72|331.62|335.72|331.62|335.56|331.46|21
1640223290000|2021-12-23 01:34:50|335.8|331.7|335.69|331.59|335.8|331.7|335.69|331.59|14
1640223300000|2021-12-23 01:35:00|335.7|331.6|335.74|331.64|335.75|331.65|335.63|331.53|11
1640223310000|2021-12-23 01:35:10|335.75|331.65|335.74|331.64|335.75|331.65|335.74|331.64|2
1640223320000|2021-12-23 01:35:20|335.71|331.61|335.69|331.59|335.72|331.62|335.69|331.59|5
1640223330000|2021-12-23 01:35:30|335.63|331.53|335.67|331.57|335.67|331.57|335.56|331.46|17
1640223340000|2021-12-23 01:35:40|335.66|331.56|335.66|331.56|335.69|331.59|335.63|331.53|13
1640223350000|2021-12-23 01:35:50|335.65|331.55|335.8|331.7|335.86|331.76|335.65|331.55|15
1640223360000|2021-12-23 01:36:00|335.79|331.69|335.85|331.75|335.85|331.75|335.77|331.67|8
1640223370000|2021-12-23 01:36:10|335.84|331.74|335.79|331.69|335.85|331.75|335.76|331.66|14
1640223380000|2021-12-23 01:36:20|335.77|331.67|335.83|331.73|335.83|331.73|335.73|331.63|11
1640223390000|2021-12-23 01:36:30|335.82|331.72|335.84|331.74|335.86|331.76|335.82|331.72|9
1640223400000|2021-12-23 01:36:40|335.82|331.72|336.08|331.98|336.08|331.98|335.82|331.72|9
1640223420000|2021-12-23 01:37:00|336.06|331.96|335.85|331.75|336.09|331.99|335.85|331.75|10
1640223430000|2021-12-23 01:37:10|335.92|331.82|335.62|331.52|335.94|331.84|335.62|331.52|24
1640223440000|2021-12-23 01:37:20|335.61|331.51|335.5|331.4|335.62|331.52|335.49|331.39|7
1640223450000|2021-12-23 01:37:30|335.53|331.43|335.51|331.41|335.58|331.48|335.48|331.38|11
1640223460000|2021-12-23 01:37:40|335.49|331.39|335.56|331.46|335.57|331.47|335.49|331.39|12
1640223470000|2021-12-23 01:37:50|335.54|331.44|335.48|331.38|335.56|331.46|335.48|331.38|9
1640223480000|2021-12-23 01:38:00|335.47|331.37|335.66|331.56|335.66|331.56|335.41|331.31|18
1640223490000|2021-12-23 01:38:10|335.64|331.54|335.71|331.61|335.71|331.61|335.63|331.53|5
1640223500000|2021-12-23 01:38:20|335.72|331.62|335.71|331.61|335.76|331.66|335.71|331.61|6
1640223510000|2021-12-23 01:38:30|335.66|331.56|335.7|331.6|335.7|331.6|335.66|331.56|7
1640223520000|2021-12-23 01:38:40|335.71|331.61|335.69|331.59|335.71|331.61|335.66|331.56|4
1640223530000|2021-12-23 01:38:50|335.67|331.57|335.54|331.44|335.69|331.59|335.5|331.4|17
1640223540000|2021-12-23 01:39:00|335.55|331.45|335.48|331.38|335.57|331.47|335.48|331.38|16
1640223550000|2021-12-23 01:39:10|335.49|331.39|335.35|331.25|335.49|331.39|335.35|331.25|13
1640223560000|2021-12-23 01:39:20|335.36|331.26|335.35|331.25|335.36|331.26|335.31|331.21|8
1640223570000|2021-12-23 01:39:30|335.34|331.24|335.34|331.24|335.35|331.25|335.34|331.24|3
1640223580000|2021-12-23 01:39:40|335.35|331.25|335.3|331.2|335.36|331.26|335.3|331.2|5
1640223590000|2021-12-23 01:39:50|335.36|331.26|335.62|331.52|335.62|331.52|335.36|331.26|16
1640223600000|2021-12-23 01:40:00|335.64|331.54|335.7|331.6|335.71|331.61|335.64|331.54|7
1640223610000|2021-12-23 01:40:10|335.71|331.61|335.76|331.66|335.76|331.66|335.7|331.6|7
1640223620000|2021-12-23 01:40:20|335.75|331.65|335.76|331.66|335.8|331.7|335.73|331.63|10
1640223630000|2021-12-23 01:40:30|335.79|331.69|335.78|331.68|335.79|331.69|335.74|331.64|5
1640223640000|2021-12-23 01:40:40|335.87|331.77|335.72|331.62|336.06|331.96|335.72|331.62|22
1640223650000|2021-12-23 01:40:50|335.71|331.61|335.6|331.5|335.72|331.62|335.6|331.5|13
1640223660000|2021-12-23 01:41:00|335.61|331.51|335.62|331.52|335.63|331.53|335.51|331.41|15
1640223670000|2021-12-23 01:41:10|335.56|331.46|335.55|331.45|335.62|331.52|335.54|331.44|11
1640223680000|2021-12-23 01:41:20|335.52|331.42|335.55|331.45|335.58|331.48|335.52|331.42|7
1640223690000|2021-12-23 01:41:30|335.54|331.44|335.5|331.4|335.56|331.46|335.45|331.35|12
1640223700000|2021-12-23 01:41:40|335.47|331.37|335.45|331.35|335.52|331.42|335.39|331.29|9
1640223710000|2021-12-23 01:41:50|335.5|331.4|335.37|331.27|335.51|331.41|335.33|331.23|11
1640223720000|2021-12-23 01:42:00|335.36|331.26|335.36|331.26|335.37|331.27|335.32|331.22|6
1640223730000|2021-12-23 01:42:10|335.3|331.2|335.57|331.47|335.57|331.47|335.3|331.2|18
1640223740000|2021-12-23 01:42:20|335.52|331.42|335.66|331.56|335.66|331.56|335.52|331.42|14
1640223750000|2021-12-23 01:42:30|335.63|331.53|335.66|331.56|335.69|331.59|335.63|331.53|3
1640223760000|2021-12-23 01:42:40|335.69|331.59|335.71|331.61|335.73|331.63|335.68|331.58|11
1640223770000|2021-12-23 01:42:50|335.68|331.58|335.69|331.59|335.71|331.61|335.68|331.58|4
1640223780000|2021-12-23 01:43:00|335.71|331.61|335.71|331.61|335.71|331.61|335.71|331.61|1
1640223800000|2021-12-23 01:43:20|335.69|331.59|335.71|331.61|335.71|331.61|335.69|331.59|3
1640223810000|2021-12-23 01:43:30|335.7|331.6|335.66|331.56|335.7|331.6|335.65|331.55|5
1640223820000|2021-12-23 01:43:40|335.65|331.55|335.53|331.43|335.69|331.59|335.53|331.43|12
1640223830000|2021-12-23 01:43:50|335.54|331.44|335.55|331.45|335.56|331.46|335.51|331.41|8
1640223840000|2021-12-23 01:44:00|335.56|331.46|335.56|331.46|335.61|331.51|335.51|331.41|12
1640223850000|2021-12-23 01:44:10|335.55|331.45|335.7|331.6|335.7|331.6|335.55|331.45|9
1640223860000|2021-12-23 01:44:20|335.69|331.59|335.69|331.59|335.73|331.63|335.68|331.58|9
1640223870000|2021-12-23 01:44:30|335.77|331.67|335.77|331.67|335.78|331.68|335.69|331.59|5
1640223880000|2021-12-23 01:44:40|335.69|331.59|335.69|331.59|335.72|331.62|335.68|331.58|7
1640223890000|2021-12-23 01:44:50|335.71|331.61|335.71|331.61|335.77|331.67|335.67|331.57|7
1640223910000|2021-12-23 01:45:10|335.67|331.57|335.78|331.68|335.78|331.68|335.67|331.57|5
1640223920000|2021-12-23 01:45:20|335.74|331.64|335.67|331.57|335.74|331.64|335.66|331.56|6
1640223930000|2021-12-23 01:45:30|335.62|331.52|335.69|331.59|335.7|331.6|335.62|331.52|5
1640223940000|2021-12-23 01:45:40|335.67|331.57|335.78|331.68|335.78|331.68|335.67|331.57|8
1640223950000|2021-12-23 01:45:50|335.75|331.65|335.78|331.68|335.78|331.68|335.75|331.65|3
1640223960000|2021-12-23 01:46:00|335.77|331.67|336.07|331.97|336.07|331.97|335.76|331.66|14
1640223970000|2021-12-23 01:46:10|336.06|331.96|336.07|331.97|336.07|331.97|336.06|331.96|2
1640223980000|2021-12-23 01:46:20|336.08|331.98|336.12|332.02|336.15|332.05|336.08|331.98|10
1640223990000|2021-12-23 01:46:30|336.13|332.03|336.22|332.12|336.23|332.13|336.13|332.03|11
1640224000000|2021-12-23 01:46:40|336.21|332.11|336.24|332.14|336.24|332.14|336.14|332.04|15
1640224010000|2021-12-23 01:46:50|336.22|332.12|336.17|332.07|336.23|332.13|336.17|332.07|13
1640224020000|2021-12-23 01:47:00|336.18|332.08|336.19|332.09|336.22|332.12|336.11|332.01|16
1640224030000|2021-12-23 01:47:10|336.16|332.06|335.9|331.8|336.16|332.06|335.86|331.76|14
1640224040000|2021-12-23 01:47:20|335.86|331.76|335.92|331.82|335.94|331.84|335.86|331.76|10
1640224050000|2021-12-23 01:47:30|335.91|331.81|336.04|331.94|336.04|331.94|335.91|331.81|19
1640224060000|2021-12-23 01:47:40|336.03|331.93|336.1|332|336.11|332.01|336.03|331.93|10
1640224070000|2021-12-23 01:47:50|336.09|331.99|336.06|331.96|336.09|331.99|336.05|331.95|7
1640224080000|2021-12-23 01:48:00|336.09|331.99|336.06|331.96|336.09|331.99|336.06|331.96|2
1640224090000|2021-12-23 01:48:10|336.09|331.99|336.24|332.14|336.24|332.14|336.09|331.99|4
1640224100000|2021-12-23 01:48:20|336.27|332.17|336.28|332.18|336.28|332.18|336.25|332.15|4
1640224110000|2021-12-23 01:48:30|336.29|332.19|336.24|332.14|336.31|332.21|336.24|332.14|5
1640224120000|2021-12-23 01:48:40|336.27|332.17|336.24|332.14|336.27|332.17|336.24|332.14|2
1640224140000|2021-12-23 01:49:00|336.31|332.21|336.24|332.14|336.33|332.23|336.2|332.1|7
1640224150000|2021-12-23 01:49:10|336.27|332.17|336.27|332.17|336.27|332.17|336.24|332.14|3
1640224160000|2021-12-23 01:49:20|336.38|332.28|336.51|332.41|336.51|332.41|336.38|332.28|13
1640224170000|2021-12-23 01:49:30|336.5|332.4|336.5|332.4|336.5|332.4|336.5|332.4|1
1640224180000|2021-12-23 01:49:40|336.45|332.35|336.39|332.29|336.45|332.35|336.39|332.29|4
1640224190000|2021-12-23 01:49:50|336.4|332.3|336.44|332.34|336.5|332.4|336.32|332.22|16
1640224200000|2021-12-23 01:50:00|336.49|332.39|336.5|332.4|336.5|332.4|336.47|332.37|5
1640224210000|2021-12-23 01:50:10|336.49|332.39|336.39|332.29|336.49|332.39|336.39|332.29|6
1640224220000|2021-12-23 01:50:20|336.32|332.22|336.44|332.34|336.44|332.34|336.32|332.22|8
1640224230000|2021-12-23 01:50:30|336.48|332.38|336.38|332.28|336.48|332.38|336.38|332.28|8
1640224240000|2021-12-23 01:50:40|336.37|332.27|336.44|332.34|336.44|332.34|336.35|332.25|16
1640224250000|2021-12-23 01:50:50|336.43|332.33|336.42|332.32|336.43|332.33|336.41|332.31|3
1640224260000|2021-12-23 01:51:00|336.4|332.3|336.44|332.34|336.45|332.35|336.4|332.3|7
1640224270000|2021-12-23 01:51:10|336.43|332.33|336.51|332.41|336.54|332.44|336.43|332.33|13
1640224280000|2021-12-23 01:51:20|336.52|332.42|336.46|332.36|336.53|332.43|336.46|332.36|4
1640224290000|2021-12-23 01:51:30|336.44|332.34|336.44|332.34|336.51|332.41|336.44|332.34|12
1640224300000|2021-12-23 01:51:40|336.45|332.35|336.44|332.34|336.5|332.4|336.43|332.33|6
1640224310000|2021-12-23 01:51:50|336.45|332.35|336.51|332.41|336.51|332.41|336.45|332.35|10
1640224320000|2021-12-23 01:52:00|336.49|332.39|336.51|332.41|336.55|332.45|336.49|332.39|9
1640224330000|2021-12-23 01:52:10|336.52|332.42|336.61|332.51|336.61|332.51|336.52|332.42|8
1640224340000|2021-12-23 01:52:20|336.6|332.5|336.5|332.4|336.62|332.52|336.48|332.38|13
1640224350000|2021-12-23 01:52:30|336.51|332.41|336.45|332.35|336.51|332.41|336.45|332.35|5
1640224360000|2021-12-23 01:52:40|336.42|332.32|336.28|332.18|336.44|332.34|336.28|332.18|16
1640224370000|2021-12-23 01:52:50|336.3|332.2|336.27|332.17|336.3|332.2|336.23|332.13|10
1640224380000|2021-12-23 01:53:00|336.3|332.2|336.45|332.35|336.45|332.35|336.27|332.17|20
1640224390000|2021-12-23 01:53:10|336.44|332.34|336.43|332.33|336.46|332.36|336.39|332.29|7
1640224400000|2021-12-23 01:53:20|336.41|332.31|336.44|332.34|336.45|332.35|336.37|332.27|9
1640224410000|2021-12-23 01:53:30|336.46|332.36|336.45|332.35|336.47|332.37|336.44|332.34|5
1640224420000|2021-12-23 01:53:40|336.51|332.41|336.57|332.47|336.57|332.47|336.5|332.4|7
1640224430000|2021-12-23 01:53:50|336.54|332.44|336.52|332.42|336.54|332.44|336.52|332.42|4
1640224440000|2021-12-23 01:54:00|336.54|332.44|336.45|332.35|336.54|332.44|336.45|332.35|6
1640224450000|2021-12-23 01:54:10|336.51|332.41|336.52|332.42|336.54|332.44|336.51|332.41|3
1640224460000|2021-12-23 01:54:20|336.55|332.45|336.52|332.42|336.55|332.45|336.49|332.39|6
1640224470000|2021-12-23 01:54:30|336.51|332.41|336.54|332.44|336.57|332.47|336.45|332.35|7
1640224480000|2021-12-23 01:54:40|336.57|332.47|336.54|332.44|336.58|332.48|336.54|332.44|5
1640224490000|2021-12-23 01:54:50|336.57|332.47|336.57|332.47|336.61|332.51|336.55|332.45|10
1640224500000|2021-12-23 01:55:00|336.54|332.44|336.56|332.46|336.56|332.46|336.5|332.4|8
1640224510000|2021-12-23 01:55:10|336.54|332.44|336.58|332.48|336.62|332.52|336.54|332.44|11
1640224520000|2021-12-23 01:55:20|336.6|332.5|336.59|332.49|336.61|332.51|336.54|332.44|7
1640224530000|2021-12-23 01:55:30|336.58|332.48|336.58|332.48|336.59|332.49|336.56|332.46|8
1640224540000|2021-12-23 01:55:40|336.57|332.47|336.54|332.44|336.57|332.47|336.54|332.44|3
1640224550000|2021-12-23 01:55:50|336.55|332.45|336.59|332.49|336.59|332.49|336.53|332.43|10
1640224560000|2021-12-23 01:56:00|336.58|332.48|336.6|332.5|336.62|332.52|336.58|332.48|5
1640224570000|2021-12-23 01:56:10|336.57|332.47|336.77|332.67|336.78|332.68|336.56|332.46|17
1640224580000|2021-12-23 01:56:20|336.78|332.68|336.78|332.68|336.79|332.69|336.77|332.67|4
1640224590000|2021-12-23 01:56:30|336.8|332.7|336.66|332.56|336.8|332.7|336.65|332.55|13
1640224600000|2021-12-23 01:56:40|336.68|332.58|336.68|332.58|336.72|332.62|336.66|332.56|7
1640224610000|2021-12-23 01:56:50|336.66|332.56|336.74|332.64|336.77|332.67|336.66|332.56|8
1640224620000|2021-12-23 01:57:00|336.77|332.67|336.76|332.66|336.79|332.69|336.76|332.66|8
1640224630000|2021-12-23 01:57:10|336.75|332.65|336.81|332.71|336.81|332.71|336.75|332.65|8
1640224640000|2021-12-23 01:57:20|336.8|332.7|336.8|332.7|336.82|332.72|336.79|332.69|9
1640224650000|2021-12-23 01:57:30|336.71|332.61|336.62|332.52|336.73|332.63|336.62|332.52|13
1640224660000|2021-12-23 01:57:40|336.7|332.6|336.7|332.6|336.72|332.62|336.68|332.58|8
1640224670000|2021-12-23 01:57:50|336.72|332.62|336.64|332.54|336.72|332.62|336.61|332.51|12
1640224680000|2021-12-23 01:58:00|336.61|332.51|336.6|332.5|336.64|332.54|336.57|332.47|10
1640224690000|2021-12-23 01:58:10|336.59|332.49|336.74|332.64|336.74|332.64|336.59|332.49|14
1640224700000|2021-12-23 01:58:20|336.73|332.63|336.74|332.64|336.77|332.67|336.67|332.57|9
1640224710000|2021-12-23 01:58:30|336.75|332.65|336.83|332.73|336.88|332.78|336.71|332.61|15
1640224720000|2021-12-23 01:58:40|336.86|332.76|336.84|332.74|336.89|332.79|336.83|332.73|9
1640224730000|2021-12-23 01:58:50|336.79|332.69|336.81|332.71|336.86|332.76|336.76|332.66|13
1640224740000|2021-12-23 01:59:00|336.76|332.66|336.74|332.64|336.8|332.7|336.68|332.58|15
1640224750000|2021-12-23 01:59:10|336.75|332.65|336.82|332.72|336.82|332.72|336.75|332.65|6
1640224760000|2021-12-23 01:59:20|336.83|332.73|336.83|332.73|336.83|332.73|336.83|332.73|1
1640224770000|2021-12-23 01:59:30|336.81|332.71|336.83|332.73|336.83|332.73|336.81|332.71|5
1640224780000|2021-12-23 01:59:40|336.82|332.72|336.84|332.74|336.88|332.78|336.82|332.72|8
1640224790000|2021-12-23 01:59:50|336.81|332.71|336.83|332.73|336.85|332.75|336.81|332.71|5
1640224800000|2021-12-23 02:00:00|336.84|332.74|336.83|332.73|336.84|332.74|336.81|332.71|6
1640224810000|2021-12-23 02:00:10|336.82|332.72|336.65|332.55|336.86|332.76|336.65|332.55|12
1640224820000|2021-12-23 02:00:20|336.66|332.56|336.53|332.43|336.68|332.58|336.53|332.43|12
1640224830000|2021-12-23 02:00:30|336.52|332.42|336.5|332.4|336.57|332.47|336.45|332.35|18
1640224840000|2021-12-23 02:00:40|336.53|332.43|336.54|332.44|336.61|332.51|336.53|332.43|16
1640224850000|2021-12-23 02:00:50|336.5|332.4|336.33|332.23|336.53|332.43|336.33|332.23|16
1640224860000|2021-12-23 02:01:00|336.35|332.25|336.3|332.2|336.4|332.3|336.3|332.2|14
1640224870000|2021-12-23 02:01:10|336.29|332.19|336.45|332.35|336.48|332.38|336.29|332.19|12
1640224880000|2021-12-23 02:01:20|336.52|332.42|336.45|332.35|336.55|332.45|336.42|332.32|12
1640224890000|2021-12-23 02:01:30|336.44|332.34|336.36|332.26|336.44|332.34|336.36|332.26|6
1640224900000|2021-12-23 02:01:40|336.38|332.28|336.43|332.33|336.43|332.33|336.3|332.2|17
1640224910000|2021-12-23 02:01:50|336.44|332.34|336.31|332.21|336.46|332.36|336.31|332.21|13
1640224920000|2021-12-23 02:02:00|336.32|332.22|336.29|332.19|336.33|332.23|336.29|332.19|8
1640224930000|2021-12-23 02:02:10|336.3|332.2|336.2|332.1|336.3|332.2|336.2|332.1|12
1640224940000|2021-12-23 02:02:20|336.22|332.12|336.1|332|336.27|332.17|336.1|332|16
1640224950000|2021-12-23 02:02:30|336.08|331.98|336.11|332.01|336.11|332.01|336.02|331.92|17
1640224960000|2021-12-23 02:02:40|336.06|331.96|336.22|332.12|336.22|332.12|336.04|331.94|13
1640224970000|2021-12-23 02:02:50|336.2|332.1|336.22|332.12|336.22|332.12|336.19|332.09|7
1640224980000|2021-12-23 02:03:00|336.21|332.11|336.27|332.17|336.27|332.17|336.2|332.1|6
1640224990000|2021-12-23 02:03:10|336.28|332.18|336.32|332.22|336.32|332.22|336.27|332.17|6
1640225000000|2021-12-23 02:03:20|336.31|332.21|336.31|332.21|336.32|332.22|336.31|332.21|5
1640225010000|2021-12-23 02:03:30|336.34|332.24|336.4|332.3|336.4|332.3|336.34|332.24|4
1640225020000|2021-12-23 02:03:40|336.41|332.31|336.41|332.31|336.41|332.31|336.41|332.31|1
1640225030000|2021-12-23 02:03:50|336.43|332.33|336.43|332.33|336.43|332.33|336.43|332.33|1
1640225040000|2021-12-23 02:04:00|336.41|332.31|336.41|332.31|336.43|332.33|336.4|332.3|7
1640225050000|2021-12-23 02:04:10|336.42|332.32|336.52|332.42|336.52|332.42|336.41|332.31|9
1640225060000|2021-12-23 02:04:20|336.57|332.47|336.58|332.48|336.58|332.48|336.57|332.47|4
1640225070000|2021-12-23 02:04:30|336.59|332.49|336.44|332.34|336.59|332.49|336.44|332.34|7
1640225080000|2021-12-23 02:04:40|336.46|332.36|336.47|332.37|336.52|332.42|336.4|332.3|11
1640225090000|2021-12-23 02:04:50|336.46|332.36|336.53|332.43|336.58|332.48|336.46|332.36|11
1640225100000|2021-12-23 02:05:00|336.52|332.42|336.46|332.36|336.52|332.42|336.44|332.34|15
1640225110000|2021-12-23 02:05:10|336.48|332.38|336.47|332.37|336.53|332.43|336.45|332.35|10
1640225120000|2021-12-23 02:05:20|336.52|332.42|336.57|332.47|336.57|332.47|336.52|332.42|3
1640225130000|2021-12-23 02:05:30|336.55|332.45|336.7|332.6|336.7|332.6|336.55|332.45|12
1640225140000|2021-12-23 02:05:40|336.66|332.56|336.7|332.6|336.7|332.6|336.66|332.56|3
1640225150000|2021-12-23 02:05:50|336.66|332.56|336.66|332.56|336.69|332.59|336.61|332.51|8
1640225160000|2021-12-23 02:06:00|336.63|332.53|336.71|332.61|336.71|332.61|336.63|332.53|8
1640225180000|2021-12-23 02:06:20|336.64|332.54|336.64|332.54|336.64|332.54|336.64|332.54|1
1640225190000|2021-12-23 02:06:30|336.63|332.53|336.59|332.49|336.67|332.57|336.56|332.46|8
1640225200000|2021-12-23 02:06:40|336.54|332.44|336.56|332.46|336.57|332.47|336.53|332.43|8
1640225210000|2021-12-23 02:06:50|336.59|332.49|336.55|332.45|336.64|332.54|336.54|332.44|12
1640225220000|2021-12-23 02:07:00|336.56|332.46|336.64|332.54|336.66|332.56|336.56|332.46|6
1640225230000|2021-12-23 02:07:10|336.63|332.53|336.64|332.54|336.64|332.54|336.63|332.53|4
1640225240000|2021-12-23 02:07:20|336.63|332.53|336.55|332.45|336.63|332.53|336.47|332.37|15
1640225250000|2021-12-23 02:07:30|336.51|332.41|336.43|332.33|336.58|332.48|336.43|332.33|14
1640225260000|2021-12-23 02:07:40|336.5|332.4|336.67|332.57|336.67|332.57|336.49|332.39|9
1640225270000|2021-12-23 02:07:50|336.71|332.61|336.82|332.72|336.84|332.74|336.66|332.56|14
1640225280000|2021-12-23 02:08:00|336.81|332.71|337|332.9|337|332.9|336.81|332.71|13
1640225290000|2021-12-23 02:08:10|336.95|332.85|336.84|332.74|336.99|332.89|336.84|332.74|12
1640225300000|2021-12-23 02:08:20|336.86|332.76|336.85|332.75|336.86|332.76|336.77|332.67|11
1640225310000|2021-12-23 02:08:30|336.84|332.74|336.91|332.81|336.92|332.82|336.82|332.72|15
1640225320000|2021-12-23 02:08:40|336.9|332.8|336.85|332.75|336.91|332.81|336.85|332.75|6
1640225330000|2021-12-23 02:08:50|336.87|332.77|337.03|332.93|337.04|332.94|336.85|332.75|12
1640225340000|2021-12-23 02:09:00|337.04|332.94|337.03|332.93|337.04|332.94|337.02|332.92|6
1640225350000|2021-12-23 02:09:10|337.04|332.94|337.03|332.93|337.1|333|337.03|332.93|6
1640225360000|2021-12-23 02:09:20|337.06|332.96|337.07|332.97|337.14|333.04|337.06|332.96|8
1640225370000|2021-12-23 02:09:30|337.09|332.99|337.19|333.09|337.21|333.11|337.09|332.99|7
1640225380000|2021-12-23 02:09:40|337.21|333.11|337.64|333.54|337.79|333.69|337.21|333.11|23
1640225390000|2021-12-23 02:09:50|337.66|333.56|338.1|334|338.17|334.07|337.66|333.56|15
1640225400000|2021-12-23 02:10:00|338.06|333.96|338.17|334.07|338.17|334.07|338.06|333.96|9
1640225410000|2021-12-23 02:10:10|338.16|334.06|338.23|334.13|338.29|334.19|338.16|334.06|12
1640225420000|2021-12-23 02:10:20|338.26|334.16|338.34|334.24|338.36|334.26|338.26|334.16|9
1640225430000|2021-12-23 02:10:30|338.35|334.25|338.32|334.22|338.37|334.27|338.32|334.22|11
1640225440000|2021-12-23 02:10:40|338.35|334.25|338.44|334.34|338.48|334.38|338.32|334.22|14
1640225450000|2021-12-23 02:10:50|338.45|334.35|338.64|334.54|338.67|334.57|338.45|334.35|23
1640225460000|2021-12-23 02:11:00|338.61|334.51|338.68|334.58|338.7|334.6|338.52|334.42|22
1640225470000|2021-12-23 02:11:10|338.61|334.51|338.61|334.51|338.7|334.6|338.55|334.45|16
1640225480000|2021-12-23 02:11:20|338.54|334.44|338.67|334.57|338.68|334.58|338.54|334.44|15
1640225490000|2021-12-23 02:11:30|338.73|334.63|338.66|334.56|338.73|334.63|338.63|334.53|9
1640225500000|2021-12-23 02:11:40|338.71|334.61|338.91|334.81|338.91|334.81|338.68|334.58|16
1640225510000|2021-12-23 02:11:50|338.92|334.82|338.93|334.83|338.93|334.83|338.82|334.72|10
1640225520000|2021-12-23 02:12:00|338.92|334.82|338.76|334.66|338.99|334.89|338.72|334.62|13
1640225530000|2021-12-23 02:12:10|338.75|334.65|338.77|334.67|338.81|334.71|338.73|334.63|18
1640225540000|2021-12-23 02:12:20|338.82|334.72|338.67|334.57|338.82|334.72|338.61|334.51|17
1640225550000|2021-12-23 02:12:30|338.63|334.53|338.45|334.35|338.63|334.53|338.42|334.32|16
1640225560000|2021-12-23 02:12:40|338.47|334.37|338.61|334.51|338.61|334.51|338.41|334.31|24
1640225570000|2021-12-23 02:12:50|338.54|334.44|338.53|334.43|338.54|334.44|338.47|334.37|14
1640225580000|2021-12-23 02:13:00|338.52|334.42|338.57|334.47|338.59|334.49|338.52|334.42|8
1640225590000|2021-12-23 02:13:10|338.55|334.45|338.53|334.43|338.62|334.52|338.51|334.41|9
1640225600000|2021-12-23 02:13:20|338.55|334.45|338.5|334.4|338.58|334.48|338.5|334.4|13
1640225610000|2021-12-23 02:13:30|338.52|334.42|338.55|334.45|338.57|334.47|338.5|334.4|12
1640225620000|2021-12-23 02:13:40|338.62|334.52|338.71|334.61|338.73|334.63|338.61|334.51|9
1640225630000|2021-12-23 02:13:50|338.73|334.63|338.67|334.57|338.77|334.67|338.64|334.54|9
1640225640000|2021-12-23 02:14:00|338.68|334.58|338.74|334.64|338.76|334.66|338.61|334.51|18
1640225650000|2021-12-23 02:14:10|338.73|334.63|338.73|334.63|338.73|334.63|338.73|334.63|1
1640225660000|2021-12-23 02:14:20|338.72|334.62|338.72|334.62|338.73|334.63|338.72|334.62|3
1640225670000|2021-12-23 02:14:30|338.74|334.64|338.72|334.62|338.74|334.64|338.72|334.62|2
1640225680000|2021-12-23 02:14:40|338.79|334.69|338.79|334.69|338.79|334.69|338.75|334.65|4
1640225690000|2021-12-23 02:14:50|338.81|334.71|338.88|334.78|338.9|334.8|338.81|334.71|8
1640225700000|2021-12-23 02:15:00|338.86|334.76|338.97|334.87|338.97|334.87|338.86|334.76|11
1640225710000|2021-12-23 02:15:10|338.98|334.88|339.03|334.93|339.06|334.96|338.98|334.88|6
1640225720000|2021-12-23 02:15:20|338.98|334.88|339.06|334.96|339.08|334.98|338.98|334.88|9
1640225730000|2021-12-23 02:15:30|339.02|334.92|339.21|335.11|339.29|335.19|339.02|334.92|9
1640225740000|2021-12-23 02:15:40|339.19|335.09|339.55|335.45|339.55|335.45|339.19|335.09|14
1640225750000|2021-12-23 02:15:50|339.56|335.46|339.52|335.42|339.61|335.51|339.46|335.36|16
1640225760000|2021-12-23 02:16:00|339.54|335.44|339.55|335.45|339.58|335.48|339.45|335.35|15
1640225770000|2021-12-23 02:16:10|339.58|335.48|339.63|335.53|339.63|335.53|339.49|335.39|11
1640225780000|2021-12-23 02:16:20|339.55|335.45|339.47|335.37|339.59|335.49|339.47|335.37|7
1640225790000|2021-12-23 02:16:30|339.46|335.36|339.58|335.48|339.61|335.51|339.46|335.36|13
1640225800000|2021-12-23 02:16:40|339.59|335.49|339.61|335.51|339.62|335.52|339.54|335.44|25
1640225810000|2021-12-23 02:16:50|339.58|335.48|339.76|335.66|339.76|335.66|339.57|335.47|15
1640225820000|2021-12-23 02:17:00|339.73|335.63|339.74|335.64|339.76|335.66|339.7|335.6|16
1640225830000|2021-12-23 02:17:10|339.73|335.63|339.7|335.6|339.81|335.71|339.67|335.57|17
1640225840000|2021-12-23 02:17:20|339.64|335.54|339.25|335.15|339.64|335.54|339.25|335.15|29
1640225850000|2021-12-23 02:17:30|339.24|335.14|339.18|335.08|339.25|335.15|339.14|335.04|9
1640225860000|2021-12-23 02:17:40|339.17|335.07|339.08|334.98|339.17|335.07|339.08|334.98|13
1640225870000|2021-12-23 02:17:50|339.07|334.97|339.01|334.91|339.08|334.98|338.99|334.89|9
1640225880000|2021-12-23 02:18:00|339.02|334.92|338.85|334.75|339.03|334.93|338.85|334.75|13
1640225890000|2021-12-23 02:18:10|338.82|334.72|338.76|334.66|338.83|334.73|338.72|334.62|20
1640225900000|2021-12-23 02:18:20|338.82|334.72|338.74|334.64|338.83|334.73|338.69|334.59|14
1640225910000|2021-12-23 02:18:30|338.78|334.68|338.74|334.64|338.79|334.69|338.74|334.64|3
1640225920000|2021-12-23 02:18:40|338.79|334.69|338.59|334.49|338.8|334.7|338.56|334.46|21
1640225930000|2021-12-23 02:18:50|338.6|334.5|338.39|334.29|338.64|334.54|338.39|334.29|22
1640225940000|2021-12-23 02:19:00|338.31|334.21|338.87|334.77|338.91|334.81|338.31|334.21|24
1640225950000|2021-12-23 02:19:10|338.91|334.81|338.79|334.69|339.26|335.16|338.75|334.65|27
1640225960000|2021-12-23 02:19:20|338.76|334.66|338.76|334.66|338.8|334.7|338.65|334.55|20
1640225970000|2021-12-23 02:19:30|338.78|334.68|338.64|334.54|338.78|334.68|338.62|334.52|12
1640225980000|2021-12-23 02:19:40|338.68|334.58|338.7|334.6|338.74|334.64|338.64|334.54|18
1640225990000|2021-12-23 02:19:50|338.79|334.69|338.75|334.65|338.84|334.74|338.6|334.5|18
1640226000000|2021-12-23 02:20:00|338.69|334.59|338.5|334.4|338.7|334.6|338.48|334.38|22
1640226010000|2021-12-23 02:20:10|338.48|334.38|338.43|334.33|338.51|334.41|338.39|334.29|19
1640226020000|2021-12-23 02:20:20|338.46|334.36|338.41|334.31|338.48|334.38|338.4|334.3|18
1640226030000|2021-12-23 02:20:30|338.4|334.3|338.39|334.29|338.51|334.41|338.33|334.23|15
1640226040000|2021-12-23 02:20:40|338.38|334.28|338.38|334.28|338.48|334.38|338.38|334.28|17
1640226050000|2021-12-23 02:20:50|338.37|334.27|338.36|334.26|338.49|334.39|338.33|334.23|13
1640226060000|2021-12-23 02:21:00|338.38|334.28|338.48|334.38|338.48|334.38|338.38|334.28|13
1640226070000|2021-12-23 02:21:10|338.46|334.36|338.46|334.36|338.56|334.46|338.46|334.36|8
1640226080000|2021-12-23 02:21:20|338.44|334.34|338.6|334.5|338.65|334.55|338.44|334.34|17
1640226090000|2021-12-23 02:21:30|338.64|334.54|338.63|334.53|338.65|334.55|338.6|334.5|4
1640226100000|2021-12-23 02:21:40|338.65|334.55|338.63|334.53|338.66|334.56|338.61|334.51|7
1640226110000|2021-12-23 02:21:50|338.59|334.49|338.55|334.45|338.63|334.53|338.52|334.42|17
1640226120000|2021-12-23 02:22:00|338.56|334.46|338.57|334.47|338.6|334.5|338.52|334.42|9
1640226130000|2021-12-23 02:22:10|338.58|334.48|338.55|334.45|338.58|334.48|338.55|334.45|4
1640226140000|2021-12-23 02:22:20|338.53|334.43|338.42|334.32|338.53|334.43|338.42|334.32|15
1640226150000|2021-12-23 02:22:30|338.43|334.33|338.54|334.44|338.54|334.44|338.41|334.31|13
1640226160000|2021-12-23 02:22:40|338.56|334.46|338.57|334.47|338.57|334.47|338.54|334.44|4
1640226170000|2021-12-23 02:22:50|338.58|334.48|338.59|334.49|338.59|334.49|338.58|334.48|6
1640226180000|2021-12-23 02:23:00|338.6|334.5|338.66|334.56|338.7|334.6|338.57|334.47|10
1640226190000|2021-12-23 02:23:10|338.69|334.59|338.73|334.63|338.75|334.65|338.67|334.57|11
1640226200000|2021-12-23 02:23:20|338.74|334.64|338.67|334.57|338.74|334.64|338.63|334.53|13
1640226210000|2021-12-23 02:23:30|338.62|334.52|338.67|334.57|338.7|334.6|338.62|334.52|8
1640226220000|2021-12-23 02:23:40|338.63|334.53|338.62|334.52|338.67|334.57|338.62|334.52|6
1640226230000|2021-12-23 02:23:50|338.66|334.56|338.74|334.64|338.78|334.68|338.66|334.56|10
1640226240000|2021-12-23 02:24:00|338.76|334.66|338.8|334.7|338.8|334.7|338.74|334.64|6
1640226250000|2021-12-23 02:24:10|338.83|334.73|338.77|334.67|338.83|334.73|338.77|334.67|4
1640226260000|2021-12-23 02:24:20|338.76|334.66|338.61|334.51|338.76|334.66|338.6|334.5|9
1640226270000|2021-12-23 02:24:30|338.54|334.44|338.57|334.47|338.61|334.51|338.54|334.44|9
1640226280000|2021-12-23 02:24:40|338.56|334.46|338.61|334.51|338.67|334.57|338.55|334.45|16
1640226290000|2021-12-23 02:24:50|338.69|334.59|338.65|334.55|338.69|334.59|338.65|334.55|4
1640226300000|2021-12-23 02:25:00|338.68|334.58|338.68|334.58|338.74|334.64|338.51|334.41|17
1640226310000|2021-12-23 02:25:10|338.67|334.57|338.48|334.38|338.68|334.58|338.46|334.36|19
1640226320000|2021-12-23 02:25:20|338.49|334.39|338.51|334.41|338.56|334.46|338.36|334.26|19
1640226330000|2021-12-23 02:25:30|338.42|334.32|338.44|334.34|338.5|334.4|338.4|334.3|8
1640226340000|2021-12-23 02:25:40|338.4|334.3|338.4|334.3|338.44|334.34|338.4|334.3|10
1640226350000|2021-12-23 02:25:50|338.41|334.31|338.38|334.28|338.51|334.41|338.33|334.23|19
1640226360000|2021-12-23 02:26:00|338.36|334.26|338.38|334.28|338.4|334.3|338.33|334.23|13
1640226370000|2021-12-23 02:26:10|338.39|334.29|338.54|334.44|338.54|334.44|338.34|334.24|12
1640226380000|2021-12-23 02:26:20|338.56|334.46|338.6|334.5|338.68|334.58|338.53|334.43|23
1640226390000|2021-12-23 02:26:30|338.63|334.53|338.5|334.4|338.72|334.62|338.5|334.4|23
1640226400000|2021-12-23 02:26:40|338.49|334.39|338.5|334.4|338.56|334.46|338.45|334.35|13
1640226410000|2021-12-23 02:26:50|338.48|334.38|338.57|334.47|338.57|334.47|338.44|334.34|19
1640226420000|2021-12-23 02:27:00|338.58|334.48|338.52|334.42|338.64|334.54|338.45|334.35|20
1640226430000|2021-12-23 02:27:10|338.53|334.43|338.59|334.49|338.64|334.54|338.53|334.43|14
1640226440000|2021-12-23 02:27:20|338.63|334.53|338.64|334.54|338.65|334.55|338.62|334.52|8
1640226450000|2021-12-23 02:27:30|338.7|334.6|338.65|334.55|338.7|334.6|338.56|334.46|11
1640226460000|2021-12-23 02:27:40|338.66|334.56|338.71|334.61|338.71|334.61|338.63|334.53|6
1640226470000|2021-12-23 02:27:50|338.7|334.6|338.7|334.6|338.71|334.61|338.7|334.6|3
1640226480000|2021-12-23 02:28:00|338.71|334.61|338.7|334.6|338.72|334.62|338.68|334.58|5
1640226490000|2021-12-23 02:28:10|338.71|334.61|338.68|334.58|338.72|334.62|338.68|334.58|10
1640226500000|2021-12-23 02:28:20|338.69|334.59|338.65|334.55|338.69|334.59|338.64|334.54|6
1640226510000|2021-12-23 02:28:30|338.61|334.51|338.75|334.65|338.78|334.68|338.61|334.51|11
1640226520000|2021-12-23 02:28:40|338.8|334.7|338.73|334.63|338.8|334.7|338.72|334.62|8
1640226530000|2021-12-23 02:28:50|338.75|334.65|338.62|334.52|338.76|334.66|338.62|334.52|14
1640226540000|2021-12-23 02:29:00|338.56|334.46|338.63|334.53|338.68|334.58|338.55|334.45|7
1640226550000|2021-12-23 02:29:10|338.58|334.48|338.56|334.46|338.6|334.5|338.56|334.46|7
1640226560000|2021-12-23 02:29:20|338.57|334.47|338.64|334.54|338.64|334.54|338.53|334.43|19
1640226570000|2021-12-23 02:29:30|338.66|334.56|338.65|334.55|338.73|334.63|338.64|334.54|12
1640226580000|2021-12-23 02:29:40|338.64|334.54|338.66|334.56|338.66|334.56|338.59|334.49|8
1640226590000|2021-12-23 02:29:50|338.67|334.57|338.63|334.53|338.74|334.64|338.63|334.53|9
1640226600000|2021-12-23 02:30:00|338.62|334.52|338.59|334.49|338.67|334.57|338.55|334.45|15
1640226610000|2021-12-23 02:30:10|338.6|334.5|338.48|334.38|338.61|334.51|338.37|334.27|19
1640226620000|2021-12-23 02:30:20|338.49|334.39|338.42|334.32|338.49|334.39|338.42|334.32|16
1640226630000|2021-12-23 02:30:30|338.41|334.31|338.56|334.46|338.56|334.46|338.41|334.31|13
1640226640000|2021-12-23 02:30:40|338.49|334.39|338.56|334.46|338.56|334.46|338.49|334.39|8
1640226650000|2021-12-23 02:30:50|338.46|334.36|338.49|334.39|338.56|334.46|338.42|334.32|13
1640226660000|2021-12-23 02:31:00|338.48|334.38|338.57|334.47|338.63|334.53|338.48|334.38|11
1640226670000|2021-12-23 02:31:10|338.55|334.45|338.37|334.27|338.57|334.47|338.37|334.27|15
1640226680000|2021-12-23 02:31:20|338.38|334.28|338.45|334.35|338.45|334.35|338.34|334.24|8
1640226690000|2021-12-23 02:31:30|338.46|334.36|338.4|334.3|338.46|334.36|338.33|334.23|15
1640226700000|2021-12-23 02:31:40|338.39|334.29|338.32|334.22|338.43|334.33|338.32|334.22|8
1640226710000|2021-12-23 02:31:50|338.25|334.15|338.16|334.06|338.25|334.15|338.16|334.06|11
1640226720000|2021-12-23 02:32:00|338.22|334.12|338.34|334.24|338.34|334.24|338.22|334.12|8
1640226730000|2021-12-23 02:32:10|338.35|334.25|338.43|334.33|338.44|334.34|338.35|334.25|9
1640226740000|2021-12-23 02:32:20|338.41|334.31|338.53|334.43|338.53|334.43|338.41|334.31|12
1640226750000|2021-12-23 02:32:30|338.54|334.44|338.53|334.43|338.54|334.44|338.49|334.39|4
1640226760000|2021-12-23 02:32:40|338.69|334.59|338.96|334.86|338.96|334.86|338.69|334.59|12
1640226770000|2021-12-23 02:32:50|338.98|334.88|339.31|335.21|339.31|335.21|338.96|334.86|14
1640226780000|2021-12-23 02:33:00|339.32|335.22|339.33|335.23|339.59|335.49|339.28|335.18|25
1640226790000|2021-12-23 02:33:10|339.34|335.24|339.33|335.23|339.37|335.27|339.33|335.23|8
1640226800000|2021-12-23 02:33:20|339.31|335.21|339.35|335.25|339.47|335.37|339.31|335.21|20
1640226810000|2021-12-23 02:33:30|339.34|335.24|339.4|335.3|339.4|335.3|339.31|335.21|19
1640226820000|2021-12-23 02:33:40|339.41|335.31|339.48|335.38|339.63|335.53|339.41|335.31|21
1640226830000|2021-12-23 02:33:50|339.5|335.4|339.54|335.44|339.56|335.46|339.45|335.35|21
1640226840000|2021-12-23 02:34:00|339.53|335.43|339.63|335.53|339.63|335.53|339.49|335.39|13
1640226850000|2021-12-23 02:34:10|339.56|335.46|339.59|335.49|339.66|335.56|339.56|335.46|14
1640226860000|2021-12-23 02:34:20|339.58|335.48|339.64|335.54|339.69|335.59|339.58|335.48|13
1640226880000|2021-12-23 02:34:40|339.66|335.56|339.64|335.54|339.67|335.57|339.6|335.5|13
1640226890000|2021-12-23 02:34:50|339.61|335.51|339.47|335.37|339.63|335.53|339.47|335.37|20
1640226900000|2021-12-23 02:35:00|339.45|335.35|339.52|335.42|339.62|335.52|339.41|335.31|21
1640226910000|2021-12-23 02:35:10|339.51|335.41|339.38|335.28|339.56|335.46|339.37|335.27|22
1640226920000|2021-12-23 02:35:20|339.4|335.3|339.2|335.1|339.44|335.34|339.16|335.06|18
1640226930000|2021-12-23 02:35:30|339.21|335.11|339.3|335.2|339.38|335.28|339.21|335.11|9
1640226940000|2021-12-23 02:35:40|339.29|335.19|339.24|335.14|339.36|335.26|339.23|335.13|16
1640226950000|2021-12-23 02:35:50|339.23|335.13|339.26|335.16|339.28|335.18|339.23|335.13|10
1640226960000|2021-12-23 02:36:00|339.27|335.17|339.27|335.17|339.33|335.23|339.26|335.16|13
1640226970000|2021-12-23 02:36:10|339.31|335.21|339.05|334.95|339.31|335.21|339.05|334.95|14
1640226980000|2021-12-23 02:36:20|339.06|334.96|338.91|334.81|339.06|334.96|338.89|334.79|9
1640227000000|2021-12-23 02:36:40|338.9|334.8|338.76|334.66|338.9|334.8|338.76|334.66|11
1640227010000|2021-12-23 02:36:50|338.82|334.72|338.81|334.71|338.82|334.72|338.81|334.71|2
1640227020000|2021-12-23 02:37:00|338.82|334.72|338.77|334.67|338.82|334.72|338.76|334.66|6
1640227030000|2021-12-23 02:37:10|338.73|334.63|339.01|334.91|339.03|334.93|338.73|334.63|13
1640227040000|2021-12-23 02:37:20|339.08|334.98|339.02|334.92|339.1|335|339.02|334.92|15
1640227050000|2021-12-23 02:37:30|339.01|334.91|338.91|334.81|339.01|334.91|338.84|334.74|7
1640227060000|2021-12-23 02:37:40|338.92|334.82|339|334.9|339|334.9|338.89|334.79|7
1640227070000|2021-12-23 02:37:50|338.94|334.84|338.91|334.81|338.94|334.84|338.9|334.8|4
1640227080000|2021-12-23 02:38:00|338.94|334.84|338.77|334.67|338.94|334.84|338.77|334.67|12
1640227090000|2021-12-23 02:38:10|338.76|334.66|338.71|334.61|338.82|334.72|338.65|334.55|13
1640227100000|2021-12-23 02:38:20|338.72|334.62|338.67|334.57|338.72|334.62|338.66|334.56|6
1640227110000|2021-12-23 02:38:30|338.71|334.61|338.68|334.58|338.82|334.72|338.68|334.58|8
1640227120000|2021-12-23 02:38:40|338.69|334.59|338.72|334.62|338.73|334.63|338.67|334.57|7
1640227130000|2021-12-23 02:38:50|338.75|334.65|338.75|334.65|338.81|334.71|338.75|334.65|4
1640227140000|2021-12-23 02:39:00|338.72|334.62|338.6|334.5|338.72|334.62|338.6|334.5|10
1640227150000|2021-12-23 02:39:10|338.64|334.54|338.82|334.72|338.85|334.75|338.64|334.54|11
1640227160000|2021-12-23 02:39:20|338.85|334.75|338.91|334.81|338.93|334.83|338.85|334.75|9
1640227170000|2021-12-23 02:39:30|339|334.9|339.11|335.01|339.11|335.01|339|334.9|4
1640227180000|2021-12-23 02:39:40|339.08|334.98|339.08|334.98|339.08|334.98|339.08|334.98|1
1640227190000|2021-12-23 02:39:50|339.11|335.01|339.11|335.01|339.11|335.01|339.11|335.01|1
1640227200000|2021-12-23 02:40:00|339.08|334.98|339.14|335.04|339.14|335.04|339.08|334.98|10
1640227210000|2021-12-23 02:40:10|339.13|335.03|338.75|334.65|339.13|335.03|338.72|334.62|14
1640227220000|2021-12-23 02:40:20|338.76|334.66|338.72|334.62|338.76|334.66|338.71|334.61|7
1640227230000|2021-12-23 02:40:30|338.75|334.65|338.72|334.62|338.81|334.71|338.72|334.62|12
1640227240000|2021-12-23 02:40:40|338.74|334.64|338.82|334.72|338.82|334.72|338.72|334.62|9
1640227250000|2021-12-23 02:40:50|338.83|334.73|338.83|334.73|338.88|334.78|338.81|334.71|9
1640227260000|2021-12-23 02:41:00|338.85|334.75|338.75|334.65|338.89|334.79|338.75|334.65|11
1640227270000|2021-12-23 02:41:10|338.76|334.66|338.74|334.64|338.78|334.68|338.7|334.6|12
1640227280000|2021-12-23 02:41:20|338.71|334.61|338.73|334.63|338.78|334.68|338.71|334.61|9
1640227290000|2021-12-23 02:41:30|338.74|334.64|338.79|334.69|338.8|334.7|338.74|334.64|7
1640227300000|2021-12-23 02:41:40|338.78|334.68|338.73|334.63|338.78|334.68|338.7|334.6|5
1640227310000|2021-12-23 02:41:50|338.71|334.61|338.73|334.63|338.74|334.64|338.69|334.59|14
1640227320000|2021-12-23 02:42:00|338.76|334.66|338.74|334.64|338.82|334.72|338.69|334.59|13
1640227330000|2021-12-23 02:42:10|338.78|334.68|338.9|334.8|338.9|334.8|338.74|334.64|6
1640227340000|2021-12-23 02:42:20|338.77|334.67|338.62|334.52|338.77|334.67|338.62|334.52|11
1640227350000|2021-12-23 02:42:30|338.64|334.54|338.46|334.36|338.64|334.54|338.46|334.36|17
1640227360000|2021-12-23 02:42:40|338.47|334.37|338.5|334.4|338.57|334.47|338.47|334.37|10
1640227370000|2021-12-23 02:42:50|338.55|334.45|338.55|334.45|338.6|334.5|338.53|334.43|12
1640227380000|2021-12-23 02:43:00|338.53|334.43|338.53|334.43|338.61|334.51|338.53|334.43|8
1640227390000|2021-12-23 02:43:10|338.55|334.45|338.64|334.54|338.66|334.56|338.55|334.45|12
1640227400000|2021-12-23 02:43:20|338.63|334.53|338.66|334.56|338.71|334.61|338.63|334.53|8
1640227410000|2021-12-23 02:43:30|338.64|334.54|338.66|334.56|338.67|334.57|338.58|334.48|6
1640227420000|2021-12-23 02:43:40|338.65|334.55|338.63|334.53|338.72|334.62|338.63|334.53|10
1640227430000|2021-12-23 02:43:50|338.65|334.55|338.64|334.54|338.71|334.61|338.63|334.53|13
1640227440000|2021-12-23 02:44:00|338.63|334.53|338.65|334.55|338.65|334.55|338.61|334.51|4
1640227450000|2021-12-23 02:44:10|338.63|334.53|338.63|334.53|338.67|334.57|338.6|334.5|12
1640227460000|2021-12-23 02:44:20|338.62|334.52|338.56|334.46|338.62|334.52|338.56|334.46|6
1640227470000|2021-12-23 02:44:30|338.57|334.47|338.43|334.33|338.69|334.59|338.43|334.33|13
1640227480000|2021-12-23 02:44:40|338.42|334.32|338.34|334.24|338.42|334.32|338.28|334.18|14
1640227490000|2021-12-23 02:44:50|338.43|334.33|338.19|334.09|338.43|334.33|338.19|334.09|12
1640227500000|2021-12-23 02:45:00|338.23|334.13|338.24|334.14|338.3|334.2|338.22|334.12|20
1640227510000|2021-12-23 02:45:10|338.27|334.17|338.29|334.19|338.29|334.19|338.25|334.15|6
1640227520000|2021-12-23 02:45:20|338.28|334.18|338.24|334.14|338.3|334.2|338.24|334.14|13
1640227530000|2021-12-23 02:45:30|338.14|334.04|338.22|334.12|338.24|334.14|338.14|334.04|7
1640227540000|2021-12-23 02:45:40|338.23|334.13|338.21|334.11|338.27|334.17|338.21|334.11|13
1640227550000|2021-12-23 02:45:50|338.23|334.13|338.2|334.1|338.25|334.15|338.16|334.06|20
1640227560000|2021-12-23 02:46:00|338.21|334.11|338.2|334.1|338.22|334.12|338.18|334.08|16
1640227570000|2021-12-23 02:46:10|338.21|334.11|338.25|334.15|338.26|334.16|338.2|334.1|9
1640227580000|2021-12-23 02:46:20|338.24|334.14|338.22|334.12|338.24|334.14|338.21|334.11|8
1640227590000|2021-12-23 02:46:30|338.18|334.08|338.23|334.13|338.24|334.14|338.14|334.04|16
1640227600000|2021-12-23 02:46:40|338.24|334.14|338.26|334.16|338.27|334.17|338.22|334.12|8
1640227610000|2021-12-23 02:46:50|338.27|334.17|338.27|334.17|338.27|334.17|338.25|334.15|3
1640227620000|2021-12-23 02:47:00|338.32|334.22|338.4|334.3|338.44|334.34|338.32|334.22|13
1640227630000|2021-12-23 02:47:10|338.41|334.31|338.43|334.33|338.44|334.34|338.38|334.28|10
1640227640000|2021-12-23 02:47:20|338.42|334.32|338.6|334.5|338.6|334.5|338.42|334.32|7
1640227650000|2021-12-23 02:47:30|338.58|334.48|338.52|334.42|338.58|334.48|338.52|334.42|4
1640227660000|2021-12-23 02:47:40|338.54|334.44|338.51|334.41|338.55|334.45|338.51|334.41|7
1640227670000|2021-12-23 02:47:50|338.52|334.42|338.43|334.33|338.52|334.42|338.37|334.27|12
1640227680000|2021-12-23 02:48:00|338.44|334.34|338.41|334.31|338.44|334.34|338.41|334.31|10
1640227690000|2021-12-23 02:48:10|338.44|334.34|338.43|334.33|338.49|334.39|338.43|334.33|8
1640227700000|2021-12-23 02:48:20|338.41|334.31|338.36|334.26|338.41|334.31|338.33|334.23|13
1640227710000|2021-12-23 02:48:30|338.37|334.27|338.31|334.21|338.38|334.28|338.31|334.21|10
1640227720000|2021-12-23 02:48:40|338.28|334.18|338.06|333.96|338.28|334.18|338.04|333.94|17
1640227730000|2021-12-23 02:48:50|338.05|333.95|338.04|333.94|338.17|334.07|338.04|333.94|12
1640227740000|2021-12-23 02:49:00|338.16|334.06|338.04|333.94|338.16|334.06|338.03|333.93|7
1640227750000|2021-12-23 02:49:10|338.13|334.03|337.89|333.79|338.13|334.03|337.88|333.78|12
1640227760000|2021-12-23 02:49:20|337.88|333.78|337.87|333.77|337.9|333.8|337.85|333.75|7
1640227770000|2021-12-23 02:49:30|337.85|333.75|337.83|333.73|337.85|333.75|337.77|333.67|8
1640227780000|2021-12-23 02:49:40|337.82|333.72|337.76|333.66|337.86|333.76|337.73|333.63|16
1640227790000|2021-12-23 02:49:50|337.83|333.73|337.89|333.79|337.93|333.83|337.82|333.72|10
1640227800000|2021-12-23 02:50:00|337.95|333.85|337.84|333.74|337.95|333.85|337.84|333.74|10
1640227810000|2021-12-23 02:50:10|337.85|333.75|337.81|333.71|337.85|333.75|337.8|333.7|7
1640227820000|2021-12-23 02:50:20|337.74|333.64|337.86|333.76|337.92|333.82|337.74|333.64|6
1640227830000|2021-12-23 02:50:30|337.85|333.75|337.73|333.63|337.88|333.78|337.72|333.62|20
1640227840000|2021-12-23 02:50:40|337.77|333.67|337.72|333.62|337.83|333.73|337.72|333.62|7
1640227850000|2021-12-23 02:50:50|337.76|333.66|337.71|333.61|337.78|333.68|337.69|333.59|13
1640227860000|2021-12-23 02:51:00|337.8|333.7|337.76|333.66|337.83|333.73|337.71|333.61|16
1640227870000|2021-12-23 02:51:10|337.77|333.67|337.75|333.65|337.79|333.69|337.7|333.6|13
1640227880000|2021-12-23 02:51:20|337.76|333.66|337.73|333.63|337.79|333.69|337.73|333.63|11
1640227890000|2021-12-23 02:51:30|337.75|333.65|337.85|333.75|337.87|333.77|337.75|333.65|11
1640227900000|2021-12-23 02:51:40|337.86|333.76|337.76|333.66|337.86|333.76|337.68|333.58|16
1640227910000|2021-12-23 02:51:50|337.75|333.65|337.77|333.67|337.84|333.74|337.7|333.6|15
1640227920000|2021-12-23 02:52:00|337.74|333.64|337.85|333.75|337.88|333.78|337.74|333.64|11
1640227930000|2021-12-23 02:52:10|337.81|333.71|337.77|333.67|337.83|333.73|337.73|333.63|10
1640227940000|2021-12-23 02:52:20|337.76|333.66|337.82|333.72|337.82|333.72|337.71|333.61|21
1640227950000|2021-12-23 02:52:30|337.83|333.73|337.92|333.82|337.92|333.82|337.83|333.73|11
1640227960000|2021-12-23 02:52:40|337.9|333.8|337.84|333.74|337.91|333.81|337.81|333.71|9
1640227970000|2021-12-23 02:52:50|337.85|333.75|337.63|333.53|337.88|333.78|337.62|333.52|22
1640227980000|2021-12-23 02:53:00|337.61|333.51|337.57|333.47|337.62|333.52|337.52|333.42|21
1640227990000|2021-12-23 02:53:10|337.58|333.48|337.62|333.52|337.62|333.52|337.57|333.47|13
1640228000000|2021-12-23 02:53:20|337.63|333.53|337.65|333.55|337.65|333.55|337.54|333.44|15
1640228010000|2021-12-23 02:53:30|337.73|333.63|337.9|333.8|337.93|333.83|337.72|333.62|17
1640228020000|2021-12-23 02:53:40|337.89|333.79|337.86|333.76|337.89|333.79|337.85|333.75|4
1640228030000|2021-12-23 02:53:50|337.89|333.79|337.8|333.7|337.9|333.8|337.8|333.7|9
1640228040000|2021-12-23 02:54:00|337.81|333.71|337.86|333.76|337.86|333.76|337.72|333.62|11
1640228050000|2021-12-23 02:54:10|337.81|333.71|337.78|333.68|337.95|333.85|337.71|333.61|12
1640228060000|2021-12-23 02:54:20|337.75|333.65|337.74|333.64|337.76|333.66|337.65|333.55|10
1640228070000|2021-12-23 02:54:30|337.75|333.65|337.91|333.81|337.91|333.81|337.74|333.64|8
1640228080000|2021-12-23 02:54:40|337.9|333.8|337.9|333.8|337.91|333.81|337.89|333.79|11
1640228090000|2021-12-23 02:54:50|337.91|333.81|337.74|333.64|337.91|333.81|337.69|333.59|12
1640228100000|2021-12-23 02:55:00|337.68|333.58|337.66|333.56|337.68|333.58|337.64|333.54|13
1640228110000|2021-12-23 02:55:10|337.67|333.57|337.62|333.52|337.71|333.61|337.62|333.52|12
1640228120000|2021-12-23 02:55:20|337.61|333.51|337.64|333.54|337.7|333.6|337.61|333.51|12
1640228130000|2021-12-23 02:55:30|337.63|333.53|337.66|333.56|337.68|333.58|337.62|333.52|8
1640228140000|2021-12-23 02:55:40|337.67|333.57|337.73|333.63|337.73|333.63|337.67|333.57|5
1640228150000|2021-12-23 02:55:50|337.72|333.62|337.55|333.45|337.73|333.63|337.55|333.45|11
1640228160000|2021-12-23 02:56:00|337.6|333.5|337.65|333.55|337.65|333.55|337.59|333.49|9
1640228170000|2021-12-23 02:56:10|337.62|333.52|337.61|333.51|337.66|333.56|337.6|333.5|8
1640228180000|2021-12-23 02:56:20|337.6|333.5|337.6|333.5|337.62|333.52|337.58|333.48|11
1640228190000|2021-12-23 02:56:30|337.58|333.48|337.6|333.5|337.68|333.58|337.58|333.48|11
1640228200000|2021-12-23 02:56:40|337.61|333.51|337.58|333.48|337.64|333.54|337.58|333.48|7
1640228210000|2021-12-23 02:56:50|337.66|333.56|337.29|333.19|337.66|333.56|337.29|333.19|21
1640228220000|2021-12-23 02:57:00|337.32|333.22|337.38|333.28|337.39|333.29|337.29|333.19|11
1640228230000|2021-12-23 02:57:10|337.4|333.3|337.38|333.28|337.41|333.31|337.38|333.28|6
1640228240000|2021-12-23 02:57:20|337.34|333.24|337.3|333.2|337.37|333.27|337.28|333.18|7
1640228250000|2021-12-23 02:57:30|337.33|333.23|337.32|333.22|337.33|333.23|337.28|333.18|12
1640228260000|2021-12-23 02:57:40|337.34|333.24|337.35|333.25|337.35|333.25|337.34|333.24|2
1640228270000|2021-12-23 02:57:50|337.36|333.26|337.38|333.28|337.43|333.33|337.36|333.26|4
1640228280000|2021-12-23 02:58:00|337.42|333.32|337.41|333.31|337.42|333.32|337.38|333.28|3
1640228290000|2021-12-23 02:58:10|337.39|333.29|337.33|333.23|337.4|333.3|337.33|333.23|8
1640228300000|2021-12-23 02:58:20|337.32|333.22|337.27|333.17|337.32|333.22|337.27|333.17|7
1640228310000|2021-12-23 02:58:30|337.28|333.18|337.38|333.28|337.43|333.33|337.27|333.17|7
1640228320000|2021-12-23 02:58:40|337.42|333.32|337.49|333.39|337.49|333.39|337.42|333.32|5
1640228330000|2021-12-23 02:58:50|337.5|333.4|337.46|333.36|337.51|333.41|337.45|333.35|8
1640228340000|2021-12-23 02:59:00|337.45|333.35|337.29|333.19|337.46|333.36|337.27|333.17|19
1640228350000|2021-12-23 02:59:10|337.32|333.22|336.99|332.89|337.32|333.22|336.99|332.89|20
1640228360000|2021-12-23 02:59:20|337|332.9|336.92|332.82|337|332.9|336.92|332.82|2
1640228370000|2021-12-23 02:59:30|336.93|332.83|337.04|332.94|337.08|332.98|336.93|332.83|10
1640228380000|2021-12-23 02:59:40|337.09|332.99|337.1|333|337.1|333|337.09|332.99|2
1640228390000|2021-12-23 02:59:50|337.06|332.96|337.06|332.96|337.1|333|337.06|332.96|3
1640228400000|2021-12-23 03:00:00|337.1|333|337.1|333|337.1|333|337.1|333|1
1640228410000|2021-12-23 03:00:10|337.07|332.97|337.15|333.05|337.15|333.05|337.07|332.97|11
1640228420000|2021-12-23 03:00:20|337.23|333.13|337.32|333.22|337.32|333.22|337.23|333.13|5
1640228430000|2021-12-23 03:00:30|337.36|333.26|337.29|333.19|337.36|333.26|337.29|333.19|2
1640228440000|2021-12-23 03:00:40|337.33|333.23|337.29|333.19|337.33|333.23|337.29|333.19|2
1640228450000|2021-12-23 03:00:50|337.28|333.18|337.39|333.29|337.4|333.3|337.28|333.18|5
1640228460000|2021-12-23 03:01:00|337.32|333.22|337.32|333.22|337.36|333.26|337.29|333.19|6
1640228470000|2021-12-23 03:01:10|337.4|333.3|337.32|333.22|337.4|333.3|337.27|333.17|6
1640228480000|2021-12-23 03:01:20|337.29|333.19|337.32|333.22|337.32|333.22|337.27|333.17|6
1640228490000|2021-12-23 03:01:30|337.29|333.19|337.29|333.19|337.29|333.19|337.29|333.19|1
1640228500000|2021-12-23 03:01:40|337.32|333.22|337.29|333.19|337.35|333.25|337.29|333.19|4
1640228510000|2021-12-23 03:01:50|337.34|333.24|337.24|333.14|337.34|333.24|337.24|333.14|4
1640228520000|2021-12-23 03:02:00|337.26|333.16|337.24|333.14|337.26|333.16|337.11|333.01|12
1640228530000|2021-12-23 03:02:10|337.23|333.13|337.32|333.22|337.34|333.24|337.23|333.13|10
1640228540000|2021-12-23 03:02:20|337.4|333.3|337.35|333.25|337.4|333.3|337.34|333.24|11
1640228550000|2021-12-23 03:02:30|337.32|333.22|337.26|333.16|337.32|333.22|337.22|333.12|14
1640228560000|2021-12-23 03:02:40|337.28|333.18|337.21|333.11|337.28|333.18|337.2|333.1|9
1640228570000|2021-12-23 03:02:50|337.22|333.12|337.18|333.08|337.23|333.13|337.17|333.07|7
1640228580000|2021-12-23 03:03:00|337.16|333.06|337.08|332.98|337.16|333.06|337.06|332.96|12
1640228590000|2021-12-23 03:03:10|337.13|333.03|337|332.9|337.15|333.05|336.95|332.85|15
1640228600000|2021-12-23 03:03:20|337.03|332.93|336.78|332.68|337.03|332.93|336.78|332.68|12
1640228610000|2021-12-23 03:03:30|336.8|332.7|336.72|332.62|336.8|332.7|336.72|332.62|10
1640228620000|2021-12-23 03:03:40|336.73|332.63|336.67|332.57|336.74|332.64|336.65|332.55|13
1640228630000|2021-12-23 03:03:50|336.68|332.58|336.68|332.58|336.74|332.64|336.68|332.58|4
1640228640000|2021-12-23 03:04:00|336.73|332.63|336.87|332.77|336.87|332.77|336.69|332.59|12
1640228650000|2021-12-23 03:04:10|336.91|332.81|337.11|333.01|337.11|333.01|336.91|332.81|15
1640228660000|2021-12-23 03:04:20|337.09|332.99|337.08|332.98|337.1|333|336.94|332.84|12
1640228670000|2021-12-23 03:04:30|337.04|332.94|336.87|332.77|337.1|333|336.85|332.75|12
1640228680000|2021-12-23 03:04:40|336.82|332.72|336.66|332.56|336.83|332.73|336.66|332.56|18
1640228690000|2021-12-23 03:04:50|336.65|332.55|336.56|332.46|336.71|332.61|336.55|332.45|12
1640228700000|2021-12-23 03:05:00|336.59|332.49|336.61|332.51|336.69|332.59|336.58|332.48|14
1640228710000|2021-12-23 03:05:10|336.66|332.56|336.66|332.56|336.73|332.63|336.66|332.56|6
1640228720000|2021-12-23 03:05:20|336.65|332.55|336.59|332.49|336.65|332.55|336.59|332.49|7
1640228730000|2021-12-23 03:05:30|336.63|332.53|336.55|332.45|336.63|332.53|336.55|332.45|6
1640228740000|2021-12-23 03:05:40|336.57|332.47|336.36|332.26|336.57|332.47|336.32|332.22|23
1640228750000|2021-12-23 03:05:50|336.35|332.25|336.34|332.24|336.36|332.26|336.28|332.18|10
1640228760000|2021-12-23 03:06:00|336.32|332.22|336.53|332.43|336.56|332.46|336.3|332.2|14
1640228770000|2021-12-23 03:06:10|336.56|332.46|336.53|332.43|336.56|332.46|336.53|332.43|2
1640228780000|2021-12-23 03:06:20|336.56|332.46|336.53|332.43|336.56|332.46|336.49|332.39|6
1640228790000|2021-12-23 03:06:30|336.49|332.39|336.5|332.4|336.55|332.45|336.49|332.39|6
1640228800000|2021-12-23 03:06:40|336.49|332.39|336.52|332.42|336.55|332.45|336.49|332.39|4
1640228810000|2021-12-23 03:06:50|336.57|332.47|336.84|332.74|336.87|332.77|336.53|332.43|16
1640228820000|2021-12-23 03:07:00|336.82|332.72|336.85|332.75|336.93|332.83|336.8|332.7|15
1640228830000|2021-12-23 03:07:10|336.78|332.68|336.77|332.67|336.89|332.79|336.73|332.63|17
1640228840000|2021-12-23 03:07:20|336.83|332.73|336.93|332.83|336.95|332.85|336.78|332.68|20
1640228850000|2021-12-23 03:07:30|336.82|332.72|336.8|332.7|336.87|332.77|336.8|332.7|12
1640228860000|2021-12-23 03:07:40|336.89|332.79|336.88|332.78|336.92|332.82|336.88|332.78|10
1640228870000|2021-12-23 03:07:50|336.91|332.81|337.2|333.1|337.2|333.1|336.88|332.78|11
1640228880000|2021-12-23 03:08:00|337.18|333.08|337.15|333.05|337.2|333.1|337.14|333.04|9
1640228890000|2021-12-23 03:08:10|337.13|333.03|336.78|332.68|337.13|333.03|336.78|332.68|7
1640228900000|2021-12-23 03:08:20|336.77|332.67|336.72|332.62|336.81|332.71|336.71|332.61|12
1640228910000|2021-12-23 03:08:30|336.74|332.64|336.71|332.61|336.74|332.64|336.69|332.59|11
1640228920000|2021-12-23 03:08:40|336.7|332.6|336.73|332.63|336.73|332.63|336.7|332.6|12
1640228930000|2021-12-23 03:08:50|336.75|332.65|336.66|332.56|336.81|332.71|336.66|332.56|14
1640228940000|2021-12-23 03:09:00|336.63|332.53|336.47|332.37|336.75|332.65|336.47|332.37|23
1640228950000|2021-12-23 03:09:10|336.46|332.36|336.44|332.34|336.47|332.37|336.4|332.3|8
1640228960000|2021-12-23 03:09:20|336.45|332.35|336.41|332.31|336.46|332.36|336.39|332.29|10
1640228970000|2021-12-23 03:09:30|336.42|332.32|336.44|332.34|336.44|332.34|336.38|332.28|17
1640228980000|2021-12-23 03:09:40|336.41|332.31|336.39|332.29|336.41|332.31|336.35|332.25|13
1640228990000|2021-12-23 03:09:50|336.43|332.33|336.41|332.31|336.47|332.37|336.41|332.31|11
1640229000000|2021-12-23 03:10:00|336.42|332.32|336.3|332.2|336.42|332.32|336.3|332.2|11
1640229010000|2021-12-23 03:10:10|336.32|332.22|336.18|332.08|336.32|332.22|336.15|332.05|17
1640229020000|2021-12-23 03:10:20|336.16|332.06|336.19|332.09|336.19|332.09|336.16|332.06|11
1640229030000|2021-12-23 03:10:30|336.18|332.08|336.14|332.04|336.18|332.08|336.14|332.04|7
1640229040000|2021-12-23 03:10:40|336.15|332.05|336.07|331.97|336.15|332.05|336.05|331.95|16
1640229050000|2021-12-23 03:10:50|336.08|331.98|336.04|331.94|336.09|331.99|336.04|331.94|9
1640229060000|2021-12-23 03:11:00|336.06|331.96|336.11|332.01|336.11|332.01|336.05|331.95|10
1640229070000|2021-12-23 03:11:10|336.1|332|336|331.9|336.11|332.01|335.96|331.86|11
1640229080000|2021-12-23 03:11:20|336.01|331.91|336|331.9|336.03|331.93|335.97|331.87|6
1640229090000|2021-12-23 03:11:30|335.99|331.89|336|331.9|336|331.9|335.95|331.85|5
1640229100000|2021-12-23 03:11:40|336.01|331.91|336.18|332.08|336.19|332.09|336.01|331.91|13
1640229110000|2021-12-23 03:11:50|336.2|332.1|336.17|332.07|336.2|332.1|336.13|332.03|8
1640229120000|2021-12-23 03:12:00|336.13|332.03|336.19|332.09|336.19|332.09|336.13|332.03|6
1640229130000|2021-12-23 03:12:10|336.2|332.1|336.37|332.27|336.41|332.31|336.18|332.08|14
1640229140000|2021-12-23 03:12:20|336.36|332.26|336.36|332.26|336.41|332.31|336.36|332.26|7
1640229150000|2021-12-23 03:12:30|336.37|332.27|336.36|332.26|336.37|332.27|336.34|332.24|5
1640229160000|2021-12-23 03:12:40|336.35|332.25|336.29|332.19|336.39|332.29|336.29|332.19|14
1640229170000|2021-12-23 03:12:50|336.28|332.18|336.29|332.19|336.3|332.2|336.28|332.18|11
1640229180000|2021-12-23 03:13:00|336.28|332.18|336.3|332.2|336.3|332.2|336.23|332.13|6
1640229190000|2021-12-23 03:13:10|336.31|332.21|336.31|332.21|336.31|332.21|336.3|332.2|3
1640229200000|2021-12-23 03:13:20|336.36|332.26|336.36|332.26|336.36|332.26|336.36|332.26|1
1640229210000|2021-12-23 03:13:30|336.34|332.24|336.34|332.24|336.36|332.26|336.34|332.24|3
1640229220000|2021-12-23 03:13:40|336.37|332.27|336.52|332.42|336.54|332.44|336.37|332.27|15
1640229230000|2021-12-23 03:13:50|336.45|332.35|336.41|332.31|336.49|332.39|336.41|332.31|15
1640229240000|2021-12-23 03:14:00|336.39|332.29|336.21|332.11|336.42|332.32|336.07|331.97|21
1640229250000|2021-12-23 03:14:10|336.19|332.09|336.3|332.2|336.3|332.2|336.12|332.02|21
1640229260000|2021-12-23 03:14:20|336.32|332.22|336.22|332.12|336.32|332.22|336.19|332.09|16
1640229270000|2021-12-23 03:14:30|336.23|332.13|336.1|332|336.23|332.13|336.06|331.96|12
1640229280000|2021-12-23 03:14:40|336.09|331.99|336.08|331.98|336.09|331.99|336.07|331.97|9
1640229290000|2021-12-23 03:14:50|336.06|331.96|336.07|331.97|336.07|331.97|336.05|331.95|4
1640229300000|2021-12-23 03:15:00|336.08|331.98|336.07|331.97|336.09|331.99|336.05|331.95|7
1640229310000|2021-12-23 03:15:10|336.08|331.98|336.13|332.03|336.15|332.05|336.08|331.98|13
1640229320000|2021-12-23 03:15:20|336.14|332.04|336.18|332.08|336.18|332.08|336.12|332.02|13
1640229330000|2021-12-23 03:15:30|336.16|332.06|336.15|332.05|336.16|332.06|336.07|331.97|18
1640229340000|2021-12-23 03:15:40|336.09|331.99|335.83|331.73|336.12|332.02|335.78|331.68|17
1640229350000|2021-12-23 03:15:50|335.82|331.72|335.8|331.7|335.83|331.73|335.78|331.68|13
1640229360000|2021-12-23 03:16:00|335.76|331.66|335.82|331.72|335.82|331.72|335.7|331.6|23
1640229370000|2021-12-23 03:16:10|335.84|331.74|335.91|331.81|335.94|331.84|335.82|331.72|13
1640229380000|2021-12-23 03:16:20|335.94|331.84|335.76|331.66|335.95|331.85|335.76|331.66|14
1640229390000|2021-12-23 03:16:30|335.77|331.67|335.68|331.58|335.77|331.67|335.68|331.58|7
1640229400000|2021-12-23 03:16:40|335.67|331.57|335.7|331.6|335.7|331.6|335.62|331.52|10
1640229410000|2021-12-23 03:16:50|335.69|331.59|335.55|331.45|335.69|331.59|335.55|331.45|13
1640229420000|2021-12-23 03:17:00|335.58|331.48|335.57|331.47|335.58|331.48|335.52|331.42|12
1640229430000|2021-12-23 03:17:10|335.55|331.45|335.56|331.46|335.57|331.47|335.52|331.42|10
1640229440000|2021-12-23 03:17:20|335.57|331.47|335.55|331.45|335.57|331.47|335.54|331.44|6
1640229450000|2021-12-23 03:17:30|335.56|331.46|335.52|331.42|335.64|331.54|335.52|331.42|10
1640229460000|2021-12-23 03:17:40|335.56|331.46|335.65|331.55|335.66|331.56|335.56|331.46|10
1640229470000|2021-12-23 03:17:50|335.7|331.6|335.51|331.41|335.7|331.6|335.51|331.41|10
1640229480000|2021-12-23 03:18:00|335.52|331.42|335.42|331.32|335.52|331.42|335.42|331.32|12
1640229490000|2021-12-23 03:18:10|335.41|331.31|335.18|331.08|335.44|331.34|335.14|331.04|25
1640229500000|2021-12-23 03:18:20|335.17|331.07|335.21|331.11|335.21|331.11|335.14|331.04|18
1640229510000|2021-12-23 03:18:30|335.19|331.09|335.19|331.09|335.23|331.13|335.17|331.07|11
1640229520000|2021-12-23 03:18:40|335.2|331.1|335.11|331.01|335.22|331.12|335.11|331.01|14
1640229530000|2021-12-23 03:18:50|335.09|330.99|335.13|331.03|335.15|331.05|335.07|330.97|15
1640229540000|2021-12-23 03:19:00|335.09|330.99|334.93|330.83|335.09|330.99|334.93|330.83|8
1640229550000|2021-12-23 03:19:10|334.99|330.89|334.74|330.64|335|330.9|334.71|330.61|22
1640229560000|2021-12-23 03:19:20|334.81|330.71|334.69|330.59|334.83|330.73|334.69|330.59|17
1640229570000|2021-12-23 03:19:30|334.7|330.6|334.73|330.63|334.75|330.65|334.7|330.6|8
1640229580000|2021-12-23 03:19:40|334.74|330.64|335.04|330.94|335.06|330.96|334.73|330.63|14
1640229590000|2021-12-23 03:19:50|335.1|331|335.21|331.11|335.24|331.14|335.09|330.99|13
1640229600000|2021-12-23 03:20:00|335.2|331.1|335.34|331.24|335.35|331.25|335.2|331.1|15
1640229610000|2021-12-23 03:20:10|335.36|331.26|335.39|331.29|335.45|331.35|335.34|331.24|10
1640229620000|2021-12-23 03:20:20|335.34|331.24|335.39|331.29|335.45|331.35|335.34|331.24|6
1640229630000|2021-12-23 03:20:30|335.37|331.27|335.34|331.24|335.39|331.29|335.34|331.24|12
1640229640000|2021-12-23 03:20:40|335.33|331.23|335.2|331.1|335.35|331.25|335.17|331.07|19
1640229650000|2021-12-23 03:20:50|335.19|331.09|335.16|331.06|335.21|331.11|335.12|331.02|13
1640229660000|2021-12-23 03:21:00|335.18|331.08|334.96|330.86|335.18|331.08|334.96|330.86|13
1640229670000|2021-12-23 03:21:10|334.95|330.85|335.27|331.17|335.27|331.17|334.91|330.81|17
1640229680000|2021-12-23 03:21:20|335.28|331.18|335.38|331.28|335.38|331.28|335.27|331.17|10
1640229690000|2021-12-23 03:21:30|335.39|331.29|335.32|331.22|335.39|331.29|335.29|331.19|16
1640229700000|2021-12-23 03:21:40|335.29|331.19|335.47|331.37|335.47|331.37|335.29|331.19|16
1640229710000|2021-12-23 03:21:50|335.48|331.38|335.57|331.47|335.61|331.51|335.48|331.38|17
1640229720000|2021-12-23 03:22:00|335.56|331.46|335.6|331.5|335.62|331.52|335.56|331.46|14
1640229730000|2021-12-23 03:22:10|335.61|331.51|335.64|331.54|335.65|331.55|335.59|331.49|13
1640229740000|2021-12-23 03:22:20|335.68|331.58|335.67|331.57|335.7|331.6|335.66|331.56|11
1640229750000|2021-12-23 03:22:30|335.66|331.56|335.45|331.35|335.66|331.56|335.41|331.31|12
1640229760000|2021-12-23 03:22:40|335.43|331.33|335.49|331.39|335.5|331.4|335.41|331.31|19
1640229770000|2021-12-23 03:22:50|335.47|331.37|335.47|331.37|335.57|331.47|335.46|331.36|13
1640229780000|2021-12-23 03:23:00|335.49|331.39|335.5|331.4|335.59|331.49|335.49|331.39|11
1640229790000|2021-12-23 03:23:10|335.51|331.41|335.5|331.4|335.54|331.44|335.48|331.38|11
1640229800000|2021-12-23 03:23:20|335.47|331.37|335.5|331.4|335.52|331.42|335.45|331.35|12
1640229810000|2021-12-23 03:23:30|335.51|331.41|335.52|331.42|335.54|331.44|335.51|331.41|4
1640229900000|2021-12-23 03:25:00|335.21|331.11|335.21|331.11|335.21|331.11|335.21|331.11|1
1640229980000|2021-12-23 03:26:20|334.94|330.84|334.92|330.82|334.94|330.84|334.91|330.81|4
1640229990000|2021-12-23 03:26:30|334.91|330.81|334.65|330.55|334.91|330.81|334.65|330.55|2
1640230000000|2021-12-23 03:26:40|334.6|330.5|334.62|330.52|334.62|330.52|334.58|330.48|9
1640230010000|2021-12-23 03:26:50|334.66|330.56|334.63|330.53|334.69|330.59|334.61|330.51|7
1640230020000|2021-12-23 03:27:00|334.64|330.54|334.64|330.54|334.64|330.54|334.64|330.54|1
1640230030000|2021-12-23 03:27:10|334.66|330.56|334.63|330.53|334.66|330.56|334.63|330.53|9
1640230040000|2021-12-23 03:27:20|334.64|330.54|334.65|330.55|334.65|330.55|334.63|330.53|5
1640230050000|2021-12-23 03:27:30|334.64|330.54|334.77|330.67|334.77|330.67|334.63|330.53|10
1640230060000|2021-12-23 03:27:40|334.78|330.68|334.79|330.69|334.79|330.69|334.78|330.68|2
1640230070000|2021-12-23 03:27:50|334.76|330.66|334.74|330.64|334.77|330.67|334.68|330.58|12
1640230080000|2021-12-23 03:28:00|334.71|330.61|334.71|330.61|334.71|330.61|334.69|330.59|7
1640230090000|2021-12-23 03:28:10|334.68|330.58|334.82|330.72|334.82|330.72|334.68|330.58|8
1640230100000|2021-12-23 03:28:20|334.83|330.73|335.09|330.99|335.12|331.02|334.81|330.71|19
1640230110000|2021-12-23 03:28:30|335.14|331.04|335.26|331.16|335.29|331.19|335.14|331.04|13
1640230120000|2021-12-23 03:28:40|335.27|331.17|335.28|331.18|335.29|331.19|335.24|331.14|7
1640230130000|2021-12-23 03:28:50|335.32|331.22|335.44|331.34|335.44|331.34|335.32|331.22|29
1640230140000|2021-12-23 03:29:00|335.45|331.35|335.64|331.54|335.64|331.54|335.42|331.32|13
1640230150000|2021-12-23 03:29:10|335.65|331.55|335.91|331.81|335.91|331.81|335.65|331.55|20
1640230160000|2021-12-23 03:29:20|335.93|331.83|335.95|331.85|335.95|331.85|335.93|331.83|2
1640230170000|2021-12-23 03:29:30|335.92|331.82|335.8|331.7|335.92|331.82|335.69|331.59|20
1640230180000|2021-12-23 03:29:40|335.84|331.74|336.11|332.01|336.11|332.01|335.79|331.69|22
1640230190000|2021-12-23 03:29:50|336.18|332.08|336.35|332.25|336.35|332.25|336.18|332.08|16
1640230200000|2021-12-23 03:30:00|336.36|332.26|336.49|332.39|336.5|332.4|336.34|332.24|14
1640230210000|2021-12-23 03:30:10|336.48|332.38|336.38|332.28|336.5|332.4|336.38|332.28|18
1640230220000|2021-12-23 03:30:20|336.39|332.29|336.53|332.43|336.53|332.43|336.38|332.28|15
1640230230000|2021-12-23 03:30:30|336.52|332.42|336.46|332.36|336.54|332.44|336.34|332.24|22
1640230240000|2021-12-23 03:30:40|336.45|332.35|336.47|332.37|336.52|332.42|336.45|332.35|8
1640230250000|2021-12-23 03:30:50|336.49|332.39|336.51|332.41|336.52|332.42|336.43|332.33|10
1640230260000|2021-12-23 03:31:00|336.49|332.39|336.43|332.33|336.49|332.39|336.42|332.32|17
1640230270000|2021-12-23 03:31:10|336.44|332.34|336.52|332.42|336.53|332.43|336.4|332.3|21
1640230280000|2021-12-23 03:31:20|336.49|332.39|336.7|332.6|336.71|332.61|336.49|332.39|11
1640230290000|2021-12-23 03:31:30|336.71|332.61|336.68|332.58|336.72|332.62|336.68|332.58|11
1640230300000|2021-12-23 03:31:40|336.67|332.57|336.69|332.59|336.77|332.67|336.63|332.53|20
1640230310000|2021-12-23 03:31:50|336.76|332.66|336.74|332.64|336.87|332.77|336.71|332.61|14
1640230320000|2021-12-23 03:32:00|336.69|332.59|336.76|332.66|336.78|332.68|336.68|332.58|17
1640230330000|2021-12-23 03:32:10|336.75|332.65|336.81|332.71|336.81|332.71|336.74|332.64|11
1640230340000|2021-12-23 03:32:20|336.76|332.66|336.77|332.67|336.8|332.7|336.74|332.64|11
1640230350000|2021-12-23 03:32:30|336.82|332.72|336.42|332.32|336.82|332.72|336.42|332.32|19
1640230360000|2021-12-23 03:32:40|336.44|332.34|336.4|332.3|336.46|332.36|336.34|332.24|10
1640230370000|2021-12-23 03:32:50|336.39|332.29|336.63|332.53|336.63|332.53|336.39|332.29|12
1640230380000|2021-12-23 03:33:00|336.62|332.52|336.64|332.54|336.64|332.54|336.57|332.47|12
1640230390000|2021-12-23 03:33:10|336.65|332.55|336.67|332.57|336.68|332.58|336.65|332.55|3
1640230400000|2021-12-23 03:33:20|336.64|332.54|336.9|332.8|336.9|332.8|336.64|332.54|10
1640230410000|2021-12-23 03:33:30|336.91|332.81|337.11|333.01|337.12|333.02|336.9|332.8|8
1640230420000|2021-12-23 03:33:40|337.19|333.09|337.27|333.17|337.33|333.23|337.19|333.09|14
1640230430000|2021-12-23 03:33:50|337.29|333.19|337.43|333.33|337.44|333.34|337.28|333.18|20
1640230440000|2021-12-23 03:34:00|337.42|333.32|337.28|333.18|337.45|333.35|337.27|333.17|15
1640230450000|2021-12-23 03:34:10|337.29|333.19|336.8|332.7|337.29|333.19|336.8|332.7|26
1640230460000|2021-12-23 03:34:20|336.76|332.66|336.63|332.53|336.76|332.66|336.63|332.53|8
1640230470000|2021-12-23 03:34:30|336.6|332.5|336.54|332.44|336.6|332.5|336.53|332.43|16
1640230480000|2021-12-23 03:34:40|336.55|332.45|337.41|333.31|337.41|333.31|336.55|332.45|18
1640230490000|2021-12-23 03:34:50|337.43|333.33|337.45|333.35|337.48|333.38|337.38|333.28|11
1640230500000|2021-12-23 03:35:00|337.46|333.36|337.46|333.36|337.49|333.39|337.41|333.31|6
1640230510000|2021-12-23 03:35:10|337.41|333.31|337.36|333.26|337.46|333.36|337.36|333.26|11
1640230520000|2021-12-23 03:35:20|337.34|333.24|337.47|333.37|337.47|333.37|337.34|333.24|7
1640230530000|2021-12-23 03:35:30|337.49|333.39|337.48|333.38|337.49|333.39|337.45|333.35|4
1640230540000|2021-12-23 03:35:40|337.39|333.29|337.45|333.35|337.48|333.38|337.38|333.28|14
1640230550000|2021-12-23 03:35:50|337.4|333.3|337.29|333.19|337.42|333.32|337.29|333.19|12
1640230560000|2021-12-23 03:36:00|337.28|333.18|337.23|333.13|337.31|333.21|337.19|333.09|20
1640230570000|2021-12-23 03:36:10|337.22|333.12|337.26|333.16|337.29|333.19|337.2|333.1|16
1640230580000|2021-12-23 03:36:20|337.23|333.13|337.25|333.15|337.27|333.17|337.22|333.12|11
1640230590000|2021-12-23 03:36:30|337.26|333.16|337.34|333.24|337.37|333.27|337.24|333.14|18
1640230600000|2021-12-23 03:36:40|337.32|333.22|337.33|333.23|337.36|333.26|337.27|333.17|21
1640230610000|2021-12-23 03:36:50|337.31|333.21|337.38|333.28|337.44|333.34|337.28|333.18|14
1640230620000|2021-12-23 03:37:00|337.39|333.29|337.37|333.27|337.39|333.29|337.34|333.24|8
1640230630000|2021-12-23 03:37:10|337.35|333.25|337.43|333.33|337.43|333.33|337.34|333.24|20
1640230650000|2021-12-23 03:37:30|337.45|333.35|337.48|333.38|337.48|333.38|337.4|333.3|5
1640230660000|2021-12-23 03:37:40|337.43|333.33|337.3|333.2|337.43|333.33|337.24|333.14|11
1640230670000|2021-12-23 03:37:50|337.32|333.22|336.94|332.84|337.32|333.22|336.91|332.81|15
1640230680000|2021-12-23 03:38:00|336.93|332.83|337.38|333.28|337.38|333.28|336.93|332.83|16
1640230690000|2021-12-23 03:38:10|337.39|333.29|337.46|333.36|337.46|333.36|337.35|333.25|10
1640230700000|2021-12-23 03:38:20|337.47|333.37|337.42|333.32|337.47|333.37|337.36|333.26|11
1640230710000|2021-12-23 03:38:30|337.4|333.3|337.51|333.41|337.51|333.41|337.4|333.3|7
1640230720000|2021-12-23 03:38:40|337.48|333.38|337.48|333.38|337.52|333.42|337.48|333.38|4
1640230730000|2021-12-23 03:38:50|337.44|333.34|337.24|333.14|337.44|333.34|337.14|333.04|12
1640230740000|2021-12-23 03:39:00|337.27|333.17|337.27|333.17|337.3|333.2|337.27|333.17|9
1640230750000|2021-12-23 03:39:10|337.3|333.2|337.32|333.22|337.32|333.22|337.28|333.18|9
1640230760000|2021-12-23 03:39:20|337.33|333.23|337.33|333.23|337.33|333.23|337.31|333.21|3
1640230770000|2021-12-23 03:39:30|337.32|333.22|337.39|333.29|337.39|333.29|337.3|333.2|9
1640230780000|2021-12-23 03:39:40|337.44|333.34|337.52|333.42|337.55|333.45|337.42|333.32|19
1640230790000|2021-12-23 03:39:50|337.53|333.43|337.53|333.43|337.55|333.45|337.53|333.43|5
1640230800000|2021-12-23 03:40:00|337.52|333.42|337.57|333.47|337.62|333.52|337.52|333.42|9
1640230810000|2021-12-23 03:40:10|337.53|333.43|337.62|333.52|337.64|333.54|337.52|333.42|14
1640230820000|2021-12-23 03:40:20|337.58|333.48|337.52|333.42|337.58|333.48|337.52|333.42|5
1640230830000|2021-12-23 03:40:30|337.47|333.37|337.62|333.52|337.62|333.52|337.46|333.36|9
1640230840000|2021-12-23 03:40:40|337.64|333.54|337.64|333.54|337.64|333.54|337.63|333.53|3
1640230850000|2021-12-23 03:40:50|337.65|333.55|337.64|333.54|337.65|333.55|337.64|333.54|2
1640230860000|2021-12-23 03:41:00|337.63|333.53|337.64|333.54|337.64|333.54|337.63|333.53|4
1640230870000|2021-12-23 03:41:10|337.63|333.53|337.63|333.53|337.63|333.53|337.63|333.53|1
1640230880000|2021-12-23 03:41:20|337.62|333.52|337.51|333.41|337.62|333.52|337.5|333.4|13
1640230890000|2021-12-23 03:41:30|337.53|333.43|337.55|333.45|337.55|333.45|337.49|333.39|6
1640230900000|2021-12-23 03:41:40|337.56|333.46|337.62|333.52|337.62|333.52|337.56|333.46|9
1640230910000|2021-12-23 03:41:50|337.63|333.53|337.69|333.59|337.7|333.6|337.63|333.53|9
1640230920000|2021-12-23 03:42:00|337.71|333.61|337.72|333.62|337.73|333.63|337.71|333.61|10
1640230930000|2021-12-23 03:42:10|337.73|333.63|337.72|333.62|337.73|333.63|337.64|333.54|8
1640230940000|2021-12-23 03:42:20|337.65|333.55|337.56|333.46|337.65|333.55|337.56|333.46|6
1640230950000|2021-12-23 03:42:30|337.55|333.45|337.36|333.26|337.56|333.46|337.36|333.26|12
1640230960000|2021-12-23 03:42:40|337.37|333.27|337.4|333.3|337.4|333.3|337.35|333.25|10
1640230970000|2021-12-23 03:42:50|337.37|333.27|337.55|333.45|337.55|333.45|337.37|333.27|13
1640230980000|2021-12-23 03:43:00|337.54|333.44|337.51|333.41|337.55|333.45|337.51|333.41|7
1640230990000|2021-12-23 03:43:10|337.46|333.36|336.99|332.89|337.46|333.36|336.99|332.89|25
1640231000000|2021-12-23 03:43:20|336.97|332.87|336.88|332.78|336.97|332.87|336.88|332.78|7
1640231010000|2021-12-23 03:43:30|336.89|332.79|336.88|332.78|336.89|332.79|336.87|332.77|3
1640231020000|2021-12-23 03:43:40|336.9|332.8|337.19|333.09|337.19|333.09|336.9|332.8|12
1640231030000|2021-12-23 03:43:50|337.2|333.1|337.24|333.14|337.24|333.14|337.2|333.1|10
1640231040000|2021-12-23 03:44:00|337.23|333.13|337.27|333.17|337.28|333.18|337.23|333.13|8
1640231050000|2021-12-23 03:44:10|337.26|333.16|337.27|333.17|337.27|333.17|337.26|333.16|2
1640231060000|2021-12-23 03:44:20|337.26|333.16|337.01|332.91|337.26|333.16|336.96|332.86|13
1640231070000|2021-12-23 03:44:30|337|332.9|336.83|332.73|337|332.9|336.83|332.73|15
1640231080000|2021-12-23 03:44:40|336.84|332.74|336.92|332.82|336.92|332.82|336.83|332.73|12
1640231090000|2021-12-23 03:44:50|336.91|332.81|336.88|332.78|336.91|332.81|336.87|332.77|6
1640231100000|2021-12-23 03:45:00|336.87|332.77|336.9|332.8|336.93|332.83|336.87|332.77|8
1640231110000|2021-12-23 03:45:10|336.92|332.82|336.9|332.8|336.92|332.82|336.9|332.8|2
1640231120000|2021-12-23 03:45:20|336.92|332.82|337.18|333.08|337.19|333.09|336.9|332.8|12
1640231130000|2021-12-23 03:45:30|337.19|333.09|337.3|333.2|337.3|333.2|337.17|333.07|13
1640231140000|2021-12-23 03:45:40|337.29|333.19|337.3|333.2|337.3|333.2|337.29|333.19|4
1640231150000|2021-12-23 03:45:50|337.28|333.18|337.3|333.2|337.3|333.2|337.28|333.18|3
1640231160000|2021-12-23 03:46:00|337.32|333.22|337.31|333.21|337.32|333.22|337.26|333.16|3
1640231170000|2021-12-23 03:46:10|337.26|333.16|337.01|332.91|337.26|333.16|336.98|332.88|14
1640231180000|2021-12-23 03:46:20|337|332.9|337|332.9|337|332.9|337|332.9|1
1640231190000|2021-12-23 03:46:30|336.99|332.89|337.25|333.15|337.25|333.15|336.99|332.89|11
1640231200000|2021-12-23 03:46:40|337.22|333.12|337.38|333.28|337.38|333.28|337.22|333.12|10
1640231210000|2021-12-23 03:46:50|337.39|333.29|337.44|333.34|337.44|333.34|337.34|333.24|7
1640231220000|2021-12-23 03:47:00|337.45|333.35|337.34|333.24|337.45|333.35|337.34|333.24|8
1640231230000|2021-12-23 03:47:10|337.28|333.18|337.24|333.14|337.3|333.2|337.23|333.13|9
1640231240000|2021-12-23 03:47:20|337.23|333.13|337.33|333.23|337.33|333.23|337.22|333.12|12
1640231250000|2021-12-23 03:47:30|337.32|333.22|337.25|333.15|337.32|333.22|337.25|333.15|9
1640231260000|2021-12-23 03:47:40|337.24|333.14|337.19|333.09|337.24|333.14|337.19|333.09|6
1640231270000|2021-12-23 03:47:50|337.17|333.07|337.2|333.1|337.2|333.1|337.17|333.07|4
1640231280000|2021-12-23 03:48:00|337.21|333.11|337.15|333.05|337.21|333.11|337.15|333.05|5
1640231290000|2021-12-23 03:48:10|337.13|333.03|337.13|333.03|337.15|333.05|337.1|333|13
1640231300000|2021-12-23 03:48:20|337.12|333.02|337.15|333.05|337.15|333.05|337.1|333|10
1640231310000|2021-12-23 03:48:30|337.14|333.04|337.1|333|337.16|333.06|337.1|333|11
1640231320000|2021-12-23 03:48:40|337.03|332.93|337.04|332.94|337.04|332.94|337.03|332.93|2
1640231330000|2021-12-23 03:48:50|337.02|332.92|337.02|332.92|337.06|332.96|336.99|332.89|6
1640231340000|2021-12-23 03:49:00|337.05|332.95|337.22|333.12|337.22|333.12|337.05|332.95|9
1640231350000|2021-12-23 03:49:10|337.2|333.1|337.41|333.31|337.41|333.31|337.2|333.1|6
1640231360000|2021-12-23 03:49:20|337.33|333.23|337.42|333.32|337.45|333.35|337.33|333.23|9
1640231370000|2021-12-23 03:49:30|337.37|333.27|337.37|333.27|337.4|333.3|337.35|333.25|7
1640231380000|2021-12-23 03:49:40|337.41|333.31|337.42|333.32|337.43|333.33|337.37|333.27|5
1640231390000|2021-12-23 03:49:50|337.43|333.33|337.43|333.33|337.5|333.4|337.43|333.33|9
1640231400000|2021-12-23 03:50:00|337.5|333.4|337.51|333.41|337.52|333.42|337.5|333.4|6
1640231410000|2021-12-23 03:50:10|337.53|333.43|337.4|333.3|337.53|333.43|337.4|333.3|10
1640231420000|2021-12-23 03:50:20|337.43|333.33|337.51|333.41|337.51|333.41|337.4|333.3|15
1640231430000|2021-12-23 03:50:30|337.48|333.38|337.49|333.39|337.51|333.41|337.45|333.35|9
1640231440000|2021-12-23 03:50:40|337.48|333.38|337.43|333.33|337.48|333.38|337.38|333.28|9
1640231450000|2021-12-23 03:50:50|337.48|333.38|337.51|333.41|337.51|333.41|337.48|333.38|3
1640231460000|2021-12-23 03:51:00|337.53|333.43|337.43|333.33|337.55|333.45|337.42|333.32|15
1640231470000|2021-12-23 03:51:10|337.41|333.31|337.44|333.34|337.44|333.34|337.41|333.31|6
1640231480000|2021-12-23 03:51:20|337.43|333.33|337.52|333.42|337.52|333.42|337.43|333.33|10
1640231490000|2021-12-23 03:51:30|337.53|333.43|337.53|333.43|337.54|333.44|337.52|333.42|4
1640231500000|2021-12-23 03:51:40|337.52|333.42|337.59|333.49|337.59|333.49|337.52|333.42|7
1640231510000|2021-12-23 03:51:50|337.6|333.5|337.61|333.51|337.61|333.51|337.57|333.47|4
1640231520000|2021-12-23 03:52:00|337.59|333.49|337.39|333.29|337.59|333.49|337.39|333.29|13
1640231530000|2021-12-23 03:52:10|337.38|333.28|337.45|333.35|337.45|333.35|337.38|333.28|9
1640231540000|2021-12-23 03:52:20|337.44|333.34|337.47|333.37|337.47|333.37|337.44|333.34|8
1640231550000|2021-12-23 03:52:30|337.46|333.36|337.47|333.37|337.47|333.37|337.46|333.36|4
1640231560000|2021-12-23 03:52:40|337.46|333.36|337.4|333.3|337.46|333.36|337.4|333.3|2
1640231570000|2021-12-23 03:52:50|337.38|333.28|337.38|333.28|337.47|333.37|337.3|333.2|21
1640231580000|2021-12-23 03:53:00|337.35|333.25|337.38|333.28|337.41|333.31|337.3|333.2|15
1640231590000|2021-12-23 03:53:10|337.37|333.27|337.37|333.27|337.41|333.31|337.37|333.27|7
1640231600000|2021-12-23 03:53:20|337.38|333.28|337.45|333.35|337.45|333.35|337.3|333.2|20
1640231610000|2021-12-23 03:53:30|337.46|333.36|337.58|333.48|337.58|333.48|337.46|333.36|11
1640231620000|2021-12-23 03:53:40|337.59|333.49|337.55|333.45|337.6|333.5|337.55|333.45|8
1640231630000|2021-12-23 03:53:50|337.57|333.47|337.52|333.42|337.6|333.5|337.52|333.42|9
1640231640000|2021-12-23 03:54:00|337.53|333.43|337.66|333.56|337.67|333.57|337.53|333.43|11
1640231650000|2021-12-23 03:54:10|337.7|333.6|337.69|333.59|337.7|333.6|337.68|333.58|3
1640231660000|2021-12-23 03:54:20|337.7|333.6|338.23|334.13|338.28|334.18|337.68|333.58|22
1640231670000|2021-12-23 03:54:30|338.15|334.05|337.82|333.72|338.16|334.06|337.76|333.66|24
1640231680000|2021-12-23 03:54:40|337.83|333.73|337.83|333.73|337.89|333.79|337.8|333.7|10
1640231690000|2021-12-23 03:54:50|337.84|333.74|337.88|333.78|337.96|333.86|337.84|333.74|8
1640231700000|2021-12-23 03:55:00|337.89|333.79|337.9|333.8|337.92|333.82|337.85|333.75|10
1640231710000|2021-12-23 03:55:10|337.92|333.82|337.86|333.76|337.95|333.85|337.86|333.76|10
1640231720000|2021-12-23 03:55:20|337.88|333.78|337.86|333.76|337.88|333.78|337.82|333.72|8
1640231730000|2021-12-23 03:55:30|337.85|333.75|337.89|333.79|337.92|333.82|337.84|333.74|9
1640231740000|2021-12-23 03:55:40|337.87|333.77|337.88|333.78|337.91|333.81|337.87|333.77|8
1640231750000|2021-12-23 03:55:50|337.87|333.77|337.91|333.81|337.91|333.81|337.87|333.77|3
1640231760000|2021-12-23 03:56:00|337.92|333.82|338.02|333.92|338.04|333.94|337.9|333.8|13
1640231770000|2021-12-23 03:56:10|338.01|333.91|338.02|333.92|338.02|333.92|338.01|333.91|2
1640231780000|2021-12-23 03:56:20|338.05|333.95|338.16|334.06|338.16|334.06|338.05|333.95|6
1640231790000|2021-12-23 03:56:30|338.15|334.05|338.16|334.06|338.19|334.09|338.15|334.05|8
1640231800000|2021-12-23 03:56:40|338.15|334.05|338.16|334.06|338.16|334.06|338.15|334.05|2
1640231820000|2021-12-23 03:57:00|338.19|334.09|338.17|334.07|338.19|334.09|338.16|334.06|9
1640231830000|2021-12-23 03:57:10|338.19|334.09|338.18|334.08|338.19|334.09|338.18|334.08|4
1640231840000|2021-12-23 03:57:20|338.14|334.04|338.17|334.07|338.17|334.07|338.14|334.04|2
1640231850000|2021-12-23 03:57:30|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640231860000|2021-12-23 03:57:40|338.23|334.13|338.21|334.11|338.23|334.13|338.2|334.1|6
1640231870000|2021-12-23 03:57:50|338.22|334.12|338.24|334.14|338.24|334.14|338.22|334.12|4
1640231880000|2021-12-23 03:58:00|338.2|334.1|338.24|334.14|338.24|334.14|338.2|334.1|3
1640231890000|2021-12-23 03:58:10|338.23|334.13|338.25|334.15|338.25|334.15|338.23|334.13|3
1640231900000|2021-12-23 03:58:20|338.24|334.14|337.88|333.78|338.31|334.21|337.81|333.71|14
1640231910000|2021-12-23 03:58:30|337.85|333.75|337.83|333.73|337.88|333.78|337.83|333.73|15
1640231920000|2021-12-23 03:58:40|337.84|333.74|337.79|333.69|337.85|333.75|337.75|333.65|10
1640231930000|2021-12-23 03:58:50|337.77|333.67|337.76|333.66|337.77|333.67|337.76|333.66|2
1640231940000|2021-12-23 03:59:00|337.79|333.69|337.77|333.67|337.82|333.72|337.76|333.66|14
1640231950000|2021-12-23 03:59:10|337.79|333.69|337.71|333.61|337.8|333.7|337.68|333.58|18
1640231960000|2021-12-23 03:59:20|337.72|333.62|337.82|333.72|337.82|333.72|337.72|333.62|11
1640231970000|2021-12-23 03:59:30|337.79|333.69|337.74|333.64|337.84|333.74|337.74|333.64|19
1640231980000|2021-12-23 03:59:40|337.79|333.69|337.8|333.7|337.84|333.74|337.77|333.67|11
1640232000000|2021-12-23 04:00:00|337.84|333.74|337.76|333.66|337.86|333.76|337.76|333.66|8
1640232010000|2021-12-23 04:00:10|337.74|333.64|337.73|333.63|337.75|333.65|337.72|333.62|8
1640232020000|2021-12-23 04:00:20|337.71|333.61|337.61|333.51|337.73|333.63|337.61|333.51|16
1640232030000|2021-12-23 04:00:30|337.6|333.5|337.81|333.71|337.81|333.71|337.6|333.5|13
1640232040000|2021-12-23 04:00:40|337.82|333.72|337.86|333.76|337.86|333.76|337.82|333.72|11
1640232050000|2021-12-23 04:00:50|337.85|333.75|337.85|333.75|337.86|333.76|337.84|333.74|5
1640232060000|2021-12-23 04:01:00|337.86|333.76|338.05|333.95|338.08|333.98|337.85|333.75|13
1640232070000|2021-12-23 04:01:10|338.1|334|338.07|333.97|338.1|334|338.05|333.95|10
1640232080000|2021-12-23 04:01:20|338.06|333.96|338.07|333.97|338.08|333.98|338.06|333.96|3
1640232090000|2021-12-23 04:01:30|338.08|333.98|338.07|333.97|338.08|333.98|338.06|333.96|5
1640232100000|2021-12-23 04:01:40|338.06|333.96|338.05|333.95|338.08|333.98|338.04|333.94|5
1640232110000|2021-12-23 04:01:50|338.08|333.98|338.04|333.94|338.08|333.98|338.04|333.94|3
1640232120000|2021-12-23 04:02:00|338.05|333.95|338.06|333.96|338.09|333.99|338.04|333.94|10
1640232130000|2021-12-23 04:02:10|338.02|333.92|338.04|333.94|338.06|333.96|338.01|333.91|7
1640232150000|2021-12-23 04:02:30|338.06|333.96|338.04|333.94|338.06|333.96|338.04|333.94|2
1640232160000|2021-12-23 04:02:40|338.03|333.93|337.63|333.53|338.03|333.93|337.63|333.53|15
1640232170000|2021-12-23 04:02:50|337.64|333.54|337.69|333.59|337.72|333.62|337.64|333.54|7
1640232180000|2021-12-23 04:03:00|337.71|333.61|337.68|333.58|337.71|333.61|337.68|333.58|7
1640232190000|2021-12-23 04:03:10|337.67|333.57|337.71|333.61|337.74|333.64|337.67|333.57|14
1640232200000|2021-12-23 04:03:20|337.7|333.6|337.38|333.28|337.72|333.62|337.34|333.24|25
1640232210000|2021-12-23 04:03:30|337.37|333.27|337.16|333.06|337.37|333.27|337.12|333.02|19
1640232220000|2021-12-23 04:03:40|337.17|333.07|337.23|333.13|337.25|333.15|337.08|332.98|20
1640232230000|2021-12-23 04:03:50|337.24|333.14|337.46|333.36|337.46|333.36|337.24|333.14|15
1640232240000|2021-12-23 04:04:00|337.44|333.34|337.47|333.37|337.51|333.41|337.44|333.34|5
1640232250000|2021-12-23 04:04:10|337.48|333.38|337.45|333.35|337.5|333.4|337.44|333.34|8
1640232260000|2021-12-23 04:04:20|337.44|333.34|337.43|333.33|337.51|333.41|337.43|333.33|7
1640232270000|2021-12-23 04:04:30|337.42|333.32|337.49|333.39|337.52|333.42|337.42|333.32|11
1640232280000|2021-12-23 04:04:40|337.52|333.42|337.52|333.42|337.56|333.46|337.48|333.38|10
1640232290000|2021-12-23 04:04:50|337.55|333.45|337.52|333.42|337.56|333.46|337.52|333.42|5
1640232300000|2021-12-23 04:05:00|337.56|333.46|337.65|333.55|337.67|333.57|337.56|333.46|13
1640232310000|2021-12-23 04:05:10|337.64|333.54|337.63|333.53|337.67|333.57|337.63|333.53|5
1640232320000|2021-12-23 04:05:20|337.62|333.52|337.45|333.35|337.63|333.53|337.45|333.35|21
1640232330000|2021-12-23 04:05:30|337.46|333.36|337.21|333.11|337.49|333.39|337.2|333.1|23
1640232340000|2021-12-23 04:05:40|337.2|333.1|337.17|333.07|337.22|333.12|337.14|333.04|10
1640232350000|2021-12-23 04:05:50|337.16|333.06|337.17|333.07|337.17|333.07|337.15|333.05|4
1640232360000|2021-12-23 04:06:00|337.18|333.08|337.12|333.02|337.18|333.08|337.05|332.95|15
1640232370000|2021-12-23 04:06:10|337.15|333.05|337.34|333.24|337.34|333.24|337.15|333.05|24
1640232380000|2021-12-23 04:06:20|337.33|333.23|337.37|333.27|337.37|333.27|337.32|333.22|11
1640232390000|2021-12-23 04:06:30|337.36|333.26|337.57|333.47|337.57|333.47|337.36|333.26|14
1640232400000|2021-12-23 04:06:40|337.58|333.48|337.54|333.44|337.59|333.49|337.54|333.44|6
1640232410000|2021-12-23 04:06:50|337.57|333.47|337.56|333.46|337.57|333.47|337.53|333.43|5
1640232420000|2021-12-23 04:07:00|337.49|333.39|337.53|333.43|337.54|333.44|337.49|333.39|7
1640232430000|2021-12-23 04:07:10|337.5|333.4|337.42|333.32|337.55|333.45|337.42|333.32|8
1640232440000|2021-12-23 04:07:20|337.46|333.36|337.59|333.49|337.59|333.49|337.43|333.33|13
1640232450000|2021-12-23 04:07:30|337.63|333.53|337.65|333.55|337.66|333.56|337.6|333.5|4
1640232460000|2021-12-23 04:07:40|337.62|333.52|337.37|333.27|337.63|333.53|337.37|333.27|21
1640232470000|2021-12-23 04:07:50|337.33|333.23|337.38|333.28|337.38|333.28|337.33|333.23|12
1640232480000|2021-12-23 04:08:00|337.35|333.25|337.41|333.31|337.42|333.32|337.34|333.24|9
1640232490000|2021-12-23 04:08:10|337.43|333.33|337.49|333.39|337.49|333.39|337.41|333.31|5
1640232500000|2021-12-23 04:08:20|337.51|333.41|337.5|333.4|337.51|333.41|337.5|333.4|2
1640232510000|2021-12-23 04:08:30|337.45|333.35|337.47|333.37|337.5|333.4|337.45|333.35|4
1640232520000|2021-12-23 04:08:40|337.45|333.35|337.43|333.33|337.46|333.36|337.43|333.33|5
1640232530000|2021-12-23 04:08:50|337.4|333.3|337.34|333.24|337.43|333.33|337.31|333.21|13
1640232540000|2021-12-23 04:09:00|337.35|333.25|337.35|333.25|337.35|333.25|337.33|333.23|6
1640232550000|2021-12-23 04:09:10|337.37|333.27|337.37|333.27|337.38|333.28|337.35|333.25|6
1640232560000|2021-12-23 04:09:20|337.38|333.28|337.32|333.22|337.38|333.28|337.32|333.22|15
1640232570000|2021-12-23 04:09:30|337.33|333.23|337.33|333.23|337.34|333.24|337.32|333.22|5
1640232580000|2021-12-23 04:09:40|337.32|333.22|337.31|333.21|337.33|333.23|337.31|333.21|6
1640232590000|2021-12-23 04:09:50|337.27|333.17|337.28|333.18|337.29|333.19|337.27|333.17|6
1640232600000|2021-12-23 04:10:00|337.29|333.19|337.25|333.15|337.29|333.19|337.23|333.13|10
1640232610000|2021-12-23 04:10:10|337.26|333.16|337.27|333.17|337.28|333.18|337.24|333.14|10
1640232630000|2021-12-23 04:10:30|337.28|333.18|337.27|333.17|337.28|333.18|337.27|333.17|2
1640232640000|2021-12-23 04:10:40|337.25|333.15|337.23|333.13|337.25|333.15|337.23|333.13|2
1640232650000|2021-12-23 04:10:50|337.27|333.17|337.28|333.18|337.28|333.18|337.26|333.16|3
1640232660000|2021-12-23 04:11:00|337.19|333.09|337.03|332.93|337.22|333.12|337.01|332.91|14
1640232670000|2021-12-23 04:11:10|337.02|332.92|336.77|332.67|337.02|332.92|336.77|332.67|11
1640232680000|2021-12-23 04:11:20|336.76|332.66|336.79|332.69|336.79|332.69|336.76|332.66|6
1640232690000|2021-12-23 04:11:30|336.78|332.68|336.82|332.72|336.84|332.74|336.78|332.68|8
1640232700000|2021-12-23 04:11:40|336.84|332.74|337.1|333|337.12|333.02|336.84|332.74|13
1640232710000|2021-12-23 04:11:50|337.13|333.03|337.15|333.05|337.16|333.06|337.12|333.02|8
1640232720000|2021-12-23 04:12:00|337.16|333.06|337.08|332.98|337.16|333.06|337.08|332.98|7
1640232730000|2021-12-23 04:12:10|337.09|332.99|337.1|333|337.11|333.01|337.09|332.99|4
1640232740000|2021-12-23 04:12:20|337.11|333.01|337.1|333|337.11|333.01|337.09|332.99|4
1640232750000|2021-12-23 04:12:30|337.09|332.99|336.86|332.76|337.09|332.99|336.8|332.7|14
1640232760000|2021-12-23 04:12:40|336.84|332.74|336.81|332.71|336.86|332.76|336.8|332.7|10
1640232770000|2021-12-23 04:12:50|336.8|332.7|337.04|332.94|337.1|333|336.8|332.7|17
1640232780000|2021-12-23 04:13:00|337.12|333.02|337.08|332.98|337.12|333.02|337.01|332.91|10
1640232790000|2021-12-23 04:13:10|337.06|332.96|336.8|332.7|337.06|332.96|336.8|332.7|16
1640232800000|2021-12-23 04:13:20|336.81|332.71|337.08|332.98|337.08|332.98|336.81|332.71|13
1640232810000|2021-12-23 04:13:30|337.06|332.96|337.05|332.95|337.06|332.96|337.03|332.93|9
1640232820000|2021-12-23 04:13:40|337.04|332.94|337.01|332.91|337.04|332.94|337.01|332.91|5
1640232830000|2021-12-23 04:13:50|337.02|332.92|337.1|333|337.1|333|336.99|332.89|6
1640232840000|2021-12-23 04:14:00|337.11|333.01|336.89|332.79|337.11|333.01|336.84|332.74|13
1640232850000|2021-12-23 04:14:10|336.88|332.78|336.89|332.79|336.89|332.79|336.87|332.77|3
1640232860000|2021-12-23 04:14:20|336.82|332.72|336.79|332.69|336.82|332.72|336.73|332.63|11
1640232870000|2021-12-23 04:14:30|336.8|332.7|336.77|332.67|336.81|332.71|336.75|332.65|6
1640232880000|2021-12-23 04:14:40|336.76|332.66|336.77|332.67|336.78|332.68|336.75|332.65|10
1640232890000|2021-12-23 04:14:50|336.76|332.66|336.82|332.72|336.86|332.76|336.76|332.66|6
1640232900000|2021-12-23 04:15:00|336.89|332.79|337.06|332.96|337.06|332.96|336.89|332.79|15
1640232910000|2021-12-23 04:15:10|337.12|333.02|337.22|333.12|337.22|333.12|337.12|333.02|8
1640232920000|2021-12-23 04:15:20|337.21|333.11|337.03|332.93|337.21|333.11|337.01|332.91|15
1640232930000|2021-12-23 04:15:30|337.05|332.95|337.03|332.93|337.05|332.95|336.93|332.83|14
1640232940000|2021-12-23 04:15:40|337.01|332.91|337.06|332.96|337.06|332.96|336.97|332.87|11
1640232950000|2021-12-23 04:15:50|337.04|332.94|337.07|332.97|337.1|333|336.98|332.88|14
1640232960000|2021-12-23 04:16:00|337.06|332.96|337.14|333.04|337.14|333.04|337.06|332.96|5
1640232970000|2021-12-23 04:16:10|337.13|333.03|337.18|333.08|337.18|333.08|337.13|333.03|7
1640232980000|2021-12-23 04:16:20|337.17|333.07|337.17|333.07|337.17|333.07|337.17|333.07|1
1640232990000|2021-12-23 04:16:30|337.21|333.11|337.21|333.11|337.21|333.11|337.21|333.11|1
1640233000000|2021-12-23 04:16:40|337.2|333.1|337.21|333.11|337.21|333.11|337.2|333.1|4
1640233010000|2021-12-23 04:16:50|337.2|333.1|337.25|333.15|337.25|333.15|337.2|333.1|5
1640233020000|2021-12-23 04:17:00|337.26|333.16|337.14|333.04|337.27|333.17|337.14|333.04|14
1640233030000|2021-12-23 04:17:10|337.15|333.05|337.15|333.05|337.16|333.06|337.13|333.03|6
1640233040000|2021-12-23 04:17:20|337.14|333.04|336.81|332.71|337.14|333.04|336.79|332.69|14
1640233050000|2021-12-23 04:17:30|336.8|332.7|336.8|332.7|336.83|332.73|336.74|332.64|11
1640233060000|2021-12-23 04:17:40|336.76|332.66|336.84|332.74|336.91|332.81|336.75|332.65|13
1640233070000|2021-12-23 04:17:50|336.83|332.73|336.85|332.75|336.86|332.76|336.81|332.71|9
1640233080000|2021-12-23 04:18:00|336.86|332.76|337.16|333.06|337.16|333.06|336.83|332.73|16
1640233090000|2021-12-23 04:18:10|337.17|333.07|337.2|333.1|337.21|333.11|337.16|333.06|10
1640233100000|2021-12-23 04:18:20|337.19|333.09|337.18|333.08|337.22|333.12|337.13|333.03|9
1640233110000|2021-12-23 04:18:30|337.13|333.03|337.15|333.05|337.15|333.05|337.13|333.03|6
1640233120000|2021-12-23 04:18:40|337.14|333.04|337.22|333.12|337.23|333.13|337.13|333.03|14
1640233130000|2021-12-23 04:18:50|337.19|333.09|337.19|333.09|337.21|333.11|337.19|333.09|5
1640233140000|2021-12-23 04:19:00|337.21|333.11|337.08|332.98|337.22|333.12|337.05|332.95|10
1640233150000|2021-12-23 04:19:10|337.07|332.97|337.05|332.95|337.09|332.99|337.05|332.95|9
1640233160000|2021-12-23 04:19:20|337.04|332.94|337.05|332.95|337.05|332.95|337.04|332.94|6
1640233170000|2021-12-23 04:19:30|337.06|332.96|337.07|332.97|337.08|332.98|337.06|332.96|4
1640233180000|2021-12-23 04:19:40|337.08|332.98|337.02|332.92|337.08|332.98|337|332.9|16
1640233190000|2021-12-23 04:19:50|337.03|332.93|337.1|333|337.1|333|337.03|332.93|12
1640233200000|2021-12-23 04:20:00|337.13|333.03|337.24|333.14|337.28|333.18|337.13|333.03|12
1640233210000|2021-12-23 04:20:10|337.23|333.13|337.27|333.17|337.32|333.22|337.23|333.13|10
1640233220000|2021-12-23 04:20:20|337.29|333.19|337.19|333.09|337.29|333.19|337.19|333.09|7
1640233230000|2021-12-23 04:20:30|337.2|333.1|337.24|333.14|337.25|333.15|337.2|333.1|10
1640233240000|2021-12-23 04:20:40|337.25|333.15|337.37|333.27|337.37|333.27|337.24|333.14|10
1640233250000|2021-12-23 04:20:50|337.34|333.24|337.29|333.19|337.34|333.24|337.29|333.19|4
1640233260000|2021-12-23 04:21:00|337.28|333.18|337.03|332.93|337.28|333.18|337.03|332.93|14
1640233270000|2021-12-23 04:21:10|337.07|332.97|337.04|332.94|337.14|333.04|337.04|332.94|11
1640233280000|2021-12-23 04:21:20|337.02|332.92|336.74|332.64|337.03|332.93|336.74|332.64|12
1640233290000|2021-12-23 04:21:30|336.73|332.63|336.83|332.73|336.84|332.74|336.73|332.63|13
1640233300000|2021-12-23 04:21:40|336.84|332.74|337.08|332.98|337.08|332.98|336.82|332.72|16
1640233310000|2021-12-23 04:21:50|337.06|332.96|337.14|333.04|337.17|333.07|337.06|332.96|10
1640233320000|2021-12-23 04:22:00|337.18|333.08|337.22|333.12|337.23|333.13|337.18|333.08|3
1640233330000|2021-12-23 04:22:10|337.23|333.13|337.19|333.09|337.23|333.13|337.13|333.03|8
1640233340000|2021-12-23 04:22:20|337.18|333.08|337.19|333.09|337.23|333.13|337.13|333.03|9
1640233350000|2021-12-23 04:22:30|337.14|333.04|337.2|333.1|337.28|333.18|337.14|333.04|8
1640233360000|2021-12-23 04:22:40|337.26|333.16|337.25|333.15|337.26|333.16|337.21|333.11|4
1640233370000|2021-12-23 04:22:50|337.19|333.09|337.2|333.1|337.2|333.1|337.19|333.09|2
1640233380000|2021-12-23 04:23:00|337.22|333.12|337.32|333.22|337.32|333.22|337.22|333.12|5
1640233390000|2021-12-23 04:23:10|337.27|333.17|337.34|333.24|337.34|333.24|337.25|333.15|7
1640233400000|2021-12-23 04:23:20|337.32|333.22|337.32|333.22|337.32|333.22|337.32|333.22|1
1640233410000|2021-12-23 04:23:30|337.33|333.23|337.33|333.23|337.33|333.23|337.32|333.22|3
1640233420000|2021-12-23 04:23:40|337.34|333.24|337.35|333.25|337.35|333.25|337.34|333.24|2
1640233430000|2021-12-23 04:23:50|337.36|333.26|337.34|333.24|337.36|333.26|337.34|333.24|3
1640233440000|2021-12-23 04:24:00|337.36|333.26|337.49|333.39|337.5|333.4|337.34|333.24|8
1640233450000|2021-12-23 04:24:10|337.5|333.4|337.51|333.41|337.51|333.41|337.5|333.4|4
1640233460000|2021-12-23 04:24:20|337.53|333.43|337.51|333.41|337.53|333.43|337.51|333.41|4
1640233470000|2021-12-23 04:24:30|337.52|333.42|337.52|333.42|337.52|333.42|337.52|333.42|1
1640233480000|2021-12-23 04:24:40|337.51|333.41|337.47|333.37|337.51|333.41|337.47|333.37|7
1640233490000|2021-12-23 04:24:50|337.51|333.41|337.49|333.39|337.51|333.41|337.49|333.39|2
1640233500000|2021-12-23 04:25:00|337.53|333.43|337.55|333.45|337.55|333.45|337.53|333.43|2
1640233510000|2021-12-23 04:25:10|337.54|333.44|337.65|333.55|337.65|333.55|337.54|333.44|4
1640233520000|2021-12-23 04:25:20|337.67|333.57|337.57|333.47|337.67|333.57|337.56|333.46|6
1640233530000|2021-12-23 04:25:30|337.59|333.49|337.43|333.33|337.59|333.49|337.43|333.33|15
1640233540000|2021-12-23 04:25:40|337.44|333.34|337.51|333.41|337.51|333.41|337.37|333.27|19
1640233550000|2021-12-23 04:25:50|337.54|333.44|337.56|333.46|337.56|333.46|337.41|333.31|4
1640233560000|2021-12-23 04:26:00|337.47|333.37|337.31|333.21|337.47|333.37|337.3|333.2|12
1640233570000|2021-12-23 04:26:10|337.3|333.2|337.25|333.15|337.31|333.21|337.2|333.1|9
1640233580000|2021-12-23 04:26:20|337.22|333.12|337.28|333.18|337.28|333.18|337.22|333.12|5
1640233590000|2021-12-23 04:26:30|337.26|333.16|337.49|333.39|337.49|333.39|337.26|333.16|15
1640233600000|2021-12-23 04:26:40|337.46|333.36|337.61|333.51|337.61|333.51|337.46|333.36|8
1640233610000|2021-12-23 04:26:50|337.6|333.5|337.57|333.47|337.61|333.51|337.55|333.45|6
1640233620000|2021-12-23 04:27:00|337.55|333.45|337.79|333.69|337.79|333.69|337.55|333.45|7
1640233630000|2021-12-23 04:27:10|337.75|333.65|337.93|333.83|337.93|333.83|337.75|333.65|10
1640233640000|2021-12-23 04:27:20|337.91|333.81|338|333.9|338|333.9|337.9|333.8|9
1640233650000|2021-12-23 04:27:30|337.98|333.88|338|333.9|338|333.9|337.94|333.84|5
1640233660000|2021-12-23 04:27:40|337.95|333.85|338.01|333.91|338.01|333.91|337.95|333.85|5
1640233670000|2021-12-23 04:27:50|338|333.9|338.03|333.93|338.03|333.93|338|333.9|7
1640233680000|2021-12-23 04:28:00|337.96|333.86|337.75|333.65|337.96|333.86|337.69|333.59|17
1640233690000|2021-12-23 04:28:10|337.78|333.68|337.82|333.72|337.82|333.72|337.73|333.63|7
1640233700000|2021-12-23 04:28:20|337.84|333.74|337.9|333.8|337.9|333.8|337.8|333.7|5
1640233710000|2021-12-23 04:28:30|337.89|333.79|337.9|333.8|337.9|333.8|337.89|333.79|2
1640233720000|2021-12-23 04:28:40|337.91|333.81|337.76|333.66|337.91|333.81|337.75|333.65|11
1640233730000|2021-12-23 04:28:50|337.75|333.65|337.75|333.65|337.85|333.75|337.75|333.65|6
1640233740000|2021-12-23 04:29:00|337.78|333.68|337.76|333.66|337.78|333.68|337.76|333.66|2
1640233750000|2021-12-23 04:29:10|337.74|333.64|337.81|333.71|337.9|333.8|337.74|333.64|11
1640233760000|2021-12-23 04:29:20|337.85|333.75|337.89|333.79|337.9|333.8|337.77|333.67|5
1640233770000|2021-12-23 04:29:30|337.9|333.8|337.91|333.81|337.95|333.85|337.9|333.8|5
1640233780000|2021-12-23 04:29:40|337.86|333.76|337.86|333.76|337.91|333.81|337.85|333.75|7
1640233790000|2021-12-23 04:29:50|337.85|333.75|337.9|333.8|337.9|333.8|337.84|333.74|4
1640233800000|2021-12-23 04:30:00|337.89|333.79|337.9|333.8|337.9|333.8|337.89|333.79|2
1640233810000|2021-12-23 04:30:10|337.92|333.82|337.9|333.8|337.92|333.82|337.9|333.8|2
1640233820000|2021-12-23 04:30:20|337.88|333.78|337.9|333.8|337.91|333.81|337.85|333.75|6
1640233840000|2021-12-23 04:30:40|337.91|333.81|338.01|333.91|338.01|333.91|337.9|333.8|8
1640233850000|2021-12-23 04:30:50|338.03|333.93|337.98|333.88|338.03|333.93|337.98|333.88|5
1640233860000|2021-12-23 04:31:00|337.96|333.86|338.01|333.91|338.05|333.95|337.96|333.86|7
1640233870000|2021-12-23 04:31:10|337.98|333.88|337.95|333.85|337.98|333.88|337.94|333.84|4
1640233880000|2021-12-23 04:31:20|337.94|333.84|337.97|333.87|338.01|333.91|337.94|333.84|5
1640233890000|2021-12-23 04:31:30|338|333.9|337.9|333.8|338|333.9|337.84|333.74|8
1640233900000|2021-12-23 04:31:40|337.91|333.81|337.87|333.77|337.95|333.85|337.81|333.71|12
1640233910000|2021-12-23 04:31:50|337.79|333.69|337.8|333.7|337.83|333.73|337.79|333.69|3
1640233920000|2021-12-23 04:32:00|337.81|333.71|337.8|333.7|337.82|333.72|337.79|333.69|5
1640233930000|2021-12-23 04:32:10|337.81|333.71|337.76|333.66|337.81|333.71|337.75|333.65|5
1640233940000|2021-12-23 04:32:20|337.77|333.67|337.83|333.73|337.84|333.74|337.76|333.66|7
1640233950000|2021-12-23 04:32:30|337.84|333.74|337.83|333.73|337.84|333.74|337.82|333.72|4
1640233960000|2021-12-23 04:32:40|337.82|333.72|337.92|333.82|337.92|333.82|337.82|333.72|8
1640233970000|2021-12-23 04:32:50|337.93|333.83|337.92|333.82|337.93|333.83|337.9|333.8|3
1640233980000|2021-12-23 04:33:00|337.96|333.86|337.92|333.82|337.97|333.87|337.92|333.82|5
1640234000000|2021-12-23 04:33:20|337.98|333.88|337.96|333.86|337.98|333.88|337.94|333.84|5
1640234010000|2021-12-23 04:33:30|337.94|333.84|337.98|333.88|337.98|333.88|337.94|333.84|2
1640234020000|2021-12-23 04:33:40|337.92|333.82|337.98|333.88|338|333.9|337.92|333.82|8
1640234030000|2021-12-23 04:33:50|338|333.9|337.9|333.8|338|333.9|337.88|333.78|5
1640234040000|2021-12-23 04:34:00|337.89|333.79|337.98|333.88|338.05|333.95|337.88|333.78|6
1640234050000|2021-12-23 04:34:10|337.92|333.82|337.9|333.8|338|333.9|337.9|333.8|8
1640234060000|2021-12-23 04:34:20|337.98|333.88|338|333.9|338.02|333.92|337.95|333.85|12
1640234070000|2021-12-23 04:34:30|338.04|333.94|338.01|333.91|338.06|333.96|338.01|333.91|3
1640234080000|2021-12-23 04:34:40|338.07|333.97|338.44|334.34|338.67|334.57|338.07|333.97|20
1640234090000|2021-12-23 04:34:50|338.46|334.36|338.47|334.37|338.47|334.37|338.43|334.33|7
1640234100000|2021-12-23 04:35:00|338.45|334.35|338.55|334.45|338.55|334.45|338.4|334.3|10
1640234110000|2021-12-23 04:35:10|338.57|334.47|338.46|334.36|338.62|334.52|338.45|334.35|17
1640234120000|2021-12-23 04:35:20|338.47|334.37|338.46|334.36|338.49|334.39|338.42|334.32|13
1640234130000|2021-12-23 04:35:30|338.45|334.35|338.46|334.36|338.46|334.36|338.37|334.27|7
1640234140000|2021-12-23 04:35:40|338.47|334.37|338.44|334.34|338.48|334.38|338.44|334.34|3
1640234150000|2021-12-23 04:35:50|338.45|334.35|338.52|334.42|338.56|334.46|338.45|334.35|8
1640234160000|2021-12-23 04:36:00|338.5|334.4|338.57|334.47|338.57|334.47|338.5|334.4|3
1640234170000|2021-12-23 04:36:10|338.52|334.42|338.59|334.49|338.59|334.49|338.47|334.37|9
1640234180000|2021-12-23 04:36:20|338.52|334.42|338.52|334.42|338.54|334.44|338.52|334.42|4
1640234190000|2021-12-23 04:36:30|338.55|334.45|338.53|334.43|338.55|334.45|338.47|334.37|7
1640234200000|2021-12-23 04:36:40|338.52|334.42|338.54|334.44|338.57|334.47|338.52|334.42|8
1640234210000|2021-12-23 04:36:50|338.57|334.47|338.53|334.43|338.57|334.47|338.49|334.39|9
1640234220000|2021-12-23 04:37:00|338.56|334.46|338.55|334.45|338.56|334.46|338.54|334.44|5
1640234230000|2021-12-23 04:37:10|338.54|334.44|338.4|334.3|338.56|334.46|338.4|334.3|11
1640234240000|2021-12-23 04:37:20|338.41|334.31|338.56|334.46|338.56|334.46|338.37|334.27|11
1640234250000|2021-12-23 04:37:30|338.53|334.43|338.45|334.35|338.53|334.43|338.45|334.35|5
1640234260000|2021-12-23 04:37:40|338.49|334.39|338.53|334.43|338.55|334.45|338.45|334.35|5
1640234270000|2021-12-23 04:37:50|338.51|334.41|338.55|334.45|338.62|334.52|338.51|334.41|5
1640234280000|2021-12-23 04:38:00|338.58|334.48|338.55|334.45|338.59|334.49|338.49|334.39|5
1640234290000|2021-12-23 04:38:10|338.58|334.48|338.55|334.45|338.59|334.49|338.51|334.41|5
1640234300000|2021-12-23 04:38:20|338.56|334.46|338.26|334.16|338.56|334.46|338.26|334.16|24
1640234310000|2021-12-23 04:38:30|338.35|334.25|338.36|334.26|338.39|334.29|338.28|334.18|6
1640234320000|2021-12-23 04:38:40|338.29|334.19|338.34|334.24|338.4|334.3|338.23|334.13|12
1640234330000|2021-12-23 04:38:50|338.35|334.25|338.2|334.1|338.35|334.25|338.2|334.1|10
1640234340000|2021-12-23 04:39:00|338.17|334.07|338.15|334.05|338.17|334.07|338.15|334.05|5
1640234350000|2021-12-23 04:39:10|338.14|334.04|338.11|334.01|338.14|334.04|338.04|333.94|5
1640234360000|2021-12-23 04:39:20|338.15|334.05|338.17|334.07|338.23|334.13|338.15|334.05|12
1640234370000|2021-12-23 04:39:30|338.19|334.09|338.19|334.09|338.22|334.12|338.17|334.07|13
1640234380000|2021-12-23 04:39:40|338.14|334.04|338.03|333.93|338.17|334.07|338.03|333.93|11
1640234390000|2021-12-23 04:39:50|337.98|333.88|338.04|333.94|338.06|333.96|337.98|333.88|4
1640234410000|2021-12-23 04:40:10|338.05|333.95|338.05|333.95|338.08|333.98|338.03|333.93|5
1640234420000|2021-12-23 04:40:20|337.97|333.87|337.74|333.64|338.06|333.96|337.7|333.6|15
1640234430000|2021-12-23 04:40:30|337.73|333.63|337.67|333.57|337.73|333.63|337.63|333.53|12
1640234440000|2021-12-23 04:40:40|337.7|333.6|337.66|333.56|337.8|333.7|337.64|333.54|15
1640234450000|2021-12-23 04:40:50|337.67|333.57|337.68|333.58|337.75|333.65|337.67|333.57|5
1640234460000|2021-12-23 04:41:00|337.69|333.59|337.74|333.64|337.75|333.65|337.69|333.59|7
1640234470000|2021-12-23 04:41:10|337.73|333.63|337.83|333.73|337.83|333.73|337.73|333.63|4
1640234480000|2021-12-23 04:41:20|337.81|333.71|337.79|333.69|337.81|333.71|337.79|333.69|2
1640234490000|2021-12-23 04:41:30|337.74|333.64|337.65|333.55|337.74|333.64|337.65|333.55|9
1640234500000|2021-12-23 04:41:40|337.66|333.56|337.56|333.46|337.69|333.59|337.56|333.46|9
1640234510000|2021-12-23 04:41:50|337.66|333.56|337.6|333.5|337.66|333.56|337.6|333.5|4
1640234520000|2021-12-23 04:42:00|337.63|333.53|337.74|333.64|337.74|333.64|337.63|333.53|8
1640234530000|2021-12-23 04:42:10|337.73|333.63|337.81|333.71|337.81|333.71|337.73|333.63|4
1640234540000|2021-12-23 04:42:20|337.83|333.73|337.79|333.69|337.87|333.77|337.78|333.68|7
1640234550000|2021-12-23 04:42:30|337.83|333.73|337.83|333.73|337.85|333.75|337.79|333.69|5
1640234560000|2021-12-23 04:42:40|337.82|333.72|337.82|333.72|337.92|333.82|337.82|333.72|5
1640234570000|2021-12-23 04:42:50|337.79|333.69|337.71|333.61|337.79|333.69|337.69|333.59|14
1640234580000|2021-12-23 04:43:00|337.72|333.62|337.72|333.62|337.73|333.63|337.68|333.58|9
1640234590000|2021-12-23 04:43:10|337.75|333.65|337.83|333.73|337.83|333.73|337.7|333.6|6
1640234600000|2021-12-23 04:43:20|337.9|333.8|337.86|333.76|337.93|333.83|337.86|333.76|4
1640234610000|2021-12-23 04:43:30|337.85|333.75|337.84|333.74|337.92|333.82|337.8|333.7|8
1640234620000|2021-12-23 04:43:40|337.85|333.75|337.86|333.76|337.9|333.8|337.82|333.72|15
1640234640000|2021-12-23 04:44:00|337.84|333.74|337.78|333.68|337.93|333.83|337.78|333.68|11
1640234650000|2021-12-23 04:44:10|337.76|333.66|337.66|333.56|337.77|333.67|337.63|333.53|16
1640234660000|2021-12-23 04:44:20|337.6|333.5|337.66|333.56|337.73|333.63|337.6|333.5|4
1640234670000|2021-12-23 04:44:30|337.64|333.54|337.73|333.63|337.8|333.7|337.63|333.53|8
1640234680000|2021-12-23 04:44:40|337.77|333.67|337.83|333.73|337.83|333.73|337.77|333.67|3
1640234690000|2021-12-23 04:44:50|337.88|333.78|337.79|333.69|337.88|333.78|337.79|333.69|5
1640234700000|2021-12-23 04:45:00|337.8|333.7|337.8|333.7|337.81|333.71|337.77|333.67|9
1640234710000|2021-12-23 04:45:10|337.79|333.69|337.78|333.68|337.79|333.69|337.78|333.68|2
1640234720000|2021-12-23 04:45:20|337.77|333.67|337.72|333.62|337.8|333.7|337.71|333.61|11
1640234730000|2021-12-23 04:45:30|337.68|333.58|337.72|333.62|337.73|333.63|337.67|333.57|6
1640234740000|2021-12-23 04:45:40|337.73|333.63|337.74|333.64|337.74|333.64|337.7|333.6|9
1640234750000|2021-12-23 04:45:50|337.72|333.62|337.64|333.54|337.72|333.62|337.64|333.54|5
1640234760000|2021-12-23 04:46:00|337.66|333.56|337.44|333.34|337.66|333.56|337.34|333.24|25
1640234770000|2021-12-23 04:46:10|337.48|333.38|337.52|333.42|337.55|333.45|337.47|333.37|18
1640234780000|2021-12-23 04:46:20|337.51|333.41|337.43|333.33|337.51|333.41|337.43|333.33|5
1640234790000|2021-12-23 04:46:30|337.48|333.38|337.45|333.35|337.49|333.39|337.45|333.35|6
1640234800000|2021-12-23 04:46:40|337.46|333.36|337.48|333.38|337.51|333.41|337.38|333.28|14
1640234810000|2021-12-23 04:46:50|337.43|333.33|337.43|333.33|337.53|333.43|337.34|333.24|11
1640234820000|2021-12-23 04:47:00|337.42|333.32|337.41|333.31|337.5|333.4|337.35|333.25|19
1640234830000|2021-12-23 04:47:10|337.43|333.33|337.44|333.34|337.47|333.37|337.38|333.28|11
1640234840000|2021-12-23 04:47:20|337.47|333.37|337.4|333.3|337.47|333.37|337.39|333.29|13
1640234850000|2021-12-23 04:47:30|337.38|333.28|337.26|333.16|337.38|333.28|337.25|333.15|9
1640234860000|2021-12-23 04:47:40|337.19|333.09|337.27|333.17|337.27|333.17|337.18|333.08|4
1640234870000|2021-12-23 04:47:50|337.3|333.2|337.31|333.21|337.31|333.21|337.26|333.16|11
1640234880000|2021-12-23 04:48:00|337.32|333.22|337.31|333.21|337.32|333.22|337.28|333.18|5
1640234910000|2021-12-23 04:48:30|337.25|333.15|337.33|333.23|337.4|333.3|337.25|333.15|12
1640234920000|2021-12-23 04:48:40|337.34|333.24|337.31|333.21|337.43|333.33|337.26|333.16|21
1640234930000|2021-12-23 04:48:50|337.3|333.2|337.24|333.14|337.3|333.2|337.24|333.14|3
1640234940000|2021-12-23 04:49:00|337.22|333.12|337.23|333.13|337.23|333.13|337.22|333.12|2
1640234950000|2021-12-23 04:49:10|337.2|333.1|337.24|333.14|337.25|333.15|337.1|333|17
1640234960000|2021-12-23 04:49:20|337.23|333.13|337.16|333.06|337.23|333.13|337.12|333.02|13
1640234970000|2021-12-23 04:49:30|337.15|333.05|337.18|333.08|337.18|333.08|337.08|332.98|7
1640234980000|2021-12-23 04:49:40|337.22|333.12|337.19|333.09|337.29|333.19|337.17|333.07|10
1640234990000|2021-12-23 04:49:50|337.17|333.07|337.12|333.02|337.21|333.11|337.12|333.02|9
1640235000000|2021-12-23 04:50:00|337.19|333.09|337.2|333.1|337.23|333.13|337.13|333.03|13
1640235010000|2021-12-23 04:50:10|337.19|333.09|337.26|333.16|337.26|333.16|337.11|333.01|12
1640235020000|2021-12-23 04:50:20|337.27|333.17|337.21|333.11|337.27|333.17|337.1|333|12
1640235030000|2021-12-23 04:50:30|337.25|333.15|337.26|333.16|337.26|333.16|337.25|333.15|4
1640235040000|2021-12-23 04:50:40|337.2|333.1|337.26|333.16|337.27|333.17|337.19|333.09|9
1640235050000|2021-12-23 04:50:50|337.27|333.17|337.35|333.25|337.36|333.26|337.27|333.17|9
1640235060000|2021-12-23 04:51:00|337.36|333.26|337.34|333.24|337.39|333.29|337.29|333.19|12
1640235070000|2021-12-23 04:51:10|337.37|333.27|337.34|333.24|337.37|333.27|337.28|333.18|9
1640235080000|2021-12-23 04:51:20|337.26|333.16|337.34|333.24|337.46|333.36|337.25|333.15|10
1640235090000|2021-12-23 04:51:30|337.35|333.25|337.33|333.23|337.39|333.29|337.3|333.2|6
1640235100000|2021-12-23 04:51:40|337.3|333.2|337.15|333.05|337.3|333.2|337.12|333.02|14
1640235110000|2021-12-23 04:51:50|337.16|333.06|337.12|333.02|337.16|333.06|337.03|332.93|14
1640235120000|2021-12-23 04:52:00|337.11|333.01|337.04|332.94|337.11|333.01|336.88|332.78|10
1640235130000|2021-12-23 04:52:10|337.03|332.93|337.06|332.96|337.07|332.97|337.03|332.93|6
1640235140000|2021-12-23 04:52:20|337.05|332.95|336.61|332.51|337.05|332.95|336.61|332.51|12
1640235150000|2021-12-23 04:52:30|336.6|332.5|336.52|332.42|336.6|332.5|336.52|332.42|21
1640235160000|2021-12-23 04:52:40|336.53|332.43|336.52|332.42|336.55|332.45|336.49|332.39|17
1640235170000|2021-12-23 04:52:50|336.53|332.43|336.63|332.53|336.64|332.54|336.5|332.4|9
1640235180000|2021-12-23 04:53:00|336.61|332.51|336.63|332.53|336.65|332.55|336.5|332.4|24
1640235190000|2021-12-23 04:53:10|336.59|332.49|336.6|332.5|336.6|332.5|336.51|332.41|10
1640235200000|2021-12-23 04:53:20|336.59|332.49|336.67|332.57|336.69|332.59|336.59|332.49|8
1640235210000|2021-12-23 04:53:30|336.64|332.54|336.61|332.51|336.67|332.57|336.61|332.51|5
1640235220000|2021-12-23 04:53:40|336.64|332.54|336.67|332.57|336.67|332.57|336.56|332.46|12
1640235230000|2021-12-23 04:53:50|336.66|332.56|336.74|332.64|336.74|332.64|336.66|332.56|10
1640235240000|2021-12-23 04:54:00|336.69|332.59|336.67|332.57|336.77|332.67|336.66|332.56|12
1640235250000|2021-12-23 04:54:10|336.71|332.61|336.71|332.61|336.72|332.62|336.67|332.57|6
1640235260000|2021-12-23 04:54:20|336.7|332.6|336.74|332.64|336.77|332.67|336.65|332.55|9
1640235270000|2021-12-23 04:54:30|336.78|332.68|336.78|332.68|336.79|332.69|336.67|332.57|12
1640235280000|2021-12-23 04:54:40|336.71|332.61|336.7|332.6|336.73|332.63|336.7|332.6|5
1640235290000|2021-12-23 04:54:50|336.74|332.64|336.7|332.6|336.78|332.68|336.67|332.57|7
1640235300000|2021-12-23 04:55:00|336.71|332.61|336.72|332.62|336.76|332.66|336.7|332.6|6
1640235310000|2021-12-23 04:55:10|336.7|332.6|336.67|332.57|336.72|332.62|336.67|332.57|10
1640235320000|2021-12-23 04:55:20|336.68|332.58|336.7|332.6|336.7|332.6|336.65|332.55|12
1640235330000|2021-12-23 04:55:30|336.69|332.59|336.7|332.6|336.75|332.65|336.66|332.56|6
1640235340000|2021-12-23 04:55:40|336.66|332.56|336.64|332.54|336.66|332.56|336.6|332.5|10
1640235350000|2021-12-23 04:55:50|336.59|332.49|336.49|332.39|336.6|332.5|336.43|332.33|16
1640235360000|2021-12-23 04:56:00|336.5|332.4|336.4|332.3|336.53|332.43|336.35|332.25|12
1640235370000|2021-12-23 04:56:10|336.35|332.25|336.35|332.25|336.4|332.3|336.34|332.24|11
1640235380000|2021-12-23 04:56:20|336.34|332.24|336.49|332.39|336.51|332.41|336.33|332.23|15
1640235390000|2021-12-23 04:56:30|336.48|332.38|336.3|332.2|336.48|332.38|336.3|332.2|21
1640235400000|2021-12-23 04:56:40|336.32|332.22|336.24|332.14|336.32|332.22|336.24|332.14|17
1640235410000|2021-12-23 04:56:50|336.23|332.13|336.23|332.13|336.23|332.13|336.12|332.02|20
1640235420000|2021-12-23 04:57:00|336.24|332.14|336.26|332.16|336.28|332.18|336.19|332.09|15
1640235430000|2021-12-23 04:57:10|336.25|332.15|336.25|332.15|336.26|332.16|336.22|332.12|9
1640235440000|2021-12-23 04:57:20|336.26|332.16|336.2|332.1|336.28|332.18|336.13|332.03|16
1640235450000|2021-12-23 04:57:30|336.21|332.11|336.19|332.09|336.21|332.11|336.15|332.05|12
1640235460000|2021-12-23 04:57:40|336.16|332.06|336.18|332.08|336.28|332.18|336.16|332.06|10
1640235470000|2021-12-23 04:57:50|336.19|332.09|336.17|332.07|336.24|332.14|336.16|332.06|12
1640235480000|2021-12-23 04:58:00|336.18|332.08|336.21|332.11|336.21|332.11|336.13|332.03|15
1640235490000|2021-12-23 04:58:10|336.24|332.14|336.35|332.25|336.35|332.25|336.23|332.13|12
1640235500000|2021-12-23 04:58:20|336.36|332.26|336.37|332.27|336.38|332.28|336.35|332.25|9
1640235510000|2021-12-23 04:58:30|336.36|332.26|336.2|332.1|336.39|332.29|336.16|332.06|22
1640235520000|2021-12-23 04:58:40|336.22|332.12|336.3|332.2|336.32|332.22|336.16|332.06|13
1640235530000|2021-12-23 04:58:50|336.32|332.22|336.35|332.25|336.35|332.25|336.29|332.19|11
1640235540000|2021-12-23 04:59:00|336.34|332.24|336.31|332.21|336.34|332.24|336.28|332.18|19
1640235550000|2021-12-23 04:59:10|336.32|332.22|336.34|332.24|336.38|332.28|336.28|332.18|13
1640235560000|2021-12-23 04:59:20|336.35|332.25|336.41|332.31|336.41|332.31|336.33|332.23|5
1640235570000|2021-12-23 04:59:30|336.36|332.26|336.37|332.27|336.41|332.31|336.36|332.26|7
1640235580000|2021-12-23 04:59:40|336.36|332.26|336.34|332.24|336.36|332.26|336.34|332.24|3
1640235590000|2021-12-23 04:59:50|336.35|332.25|336.29|332.19|336.36|332.26|336.29|332.19|8
1640235600000|2021-12-23 05:00:00|336.3|332.2|336.27|332.17|336.3|332.2|336.22|332.12|11
1640235610000|2021-12-23 05:00:10|336.25|332.15|336.35|332.25|336.35|332.25|336.24|332.14|12
1640235620000|2021-12-23 05:00:20|336.36|332.26|336.35|332.25|336.39|332.29|336.35|332.25|5
1640235630000|2021-12-23 05:00:30|336.34|332.24|336.29|332.19|336.34|332.24|336.29|332.19|5
1640235640000|2021-12-23 05:00:40|336.28|332.18|336.3|332.2|336.3|332.2|336.28|332.18|7
1640235650000|2021-12-23 05:00:50|336.31|332.21|336.3|332.2|336.31|332.21|336.3|332.2|2
1640235660000|2021-12-23 05:01:00|336.29|332.19|336.32|332.22|336.33|332.23|336.29|332.19|7
1640235670000|2021-12-23 05:01:10|336.33|332.23|336.44|332.34|336.44|332.34|336.33|332.23|9
1640235680000|2021-12-23 05:01:20|336.45|332.35|336.52|332.42|336.52|332.42|336.45|332.35|9
1640235690000|2021-12-23 05:01:30|336.51|332.41|336.52|332.42|336.52|332.42|336.51|332.41|2
1640235700000|2021-12-23 05:01:40|336.48|332.38|336.5|332.4|336.56|332.46|336.48|332.38|10
1640235710000|2021-12-23 05:01:50|336.52|332.42|336.62|332.52|336.63|332.53|336.52|332.42|6
1640235720000|2021-12-23 05:02:00|336.61|332.51|336.62|332.52|336.64|332.54|336.54|332.44|20
1640235730000|2021-12-23 05:02:10|336.63|332.53|336.64|332.54|336.64|332.54|336.63|332.53|2
1640235740000|2021-12-23 05:02:20|336.62|332.52|336.59|332.49|336.69|332.59|336.59|332.49|7
1640235750000|2021-12-23 05:02:30|336.63|332.53|336.63|332.53|336.63|332.53|336.63|332.53|1
1640235760000|2021-12-23 05:02:40|336.67|332.57|336.59|332.49|336.67|332.57|336.59|332.49|11
1640235770000|2021-12-23 05:02:50|336.6|332.5|336.67|332.57|336.68|332.58|336.6|332.5|3
1640235780000|2021-12-23 05:03:00|336.66|332.56|336.67|332.57|336.68|332.58|336.64|332.54|6
1640235790000|2021-12-23 05:03:10|336.66|332.56|336.58|332.48|336.66|332.56|336.58|332.48|7
1640235800000|2021-12-23 05:03:20|336.59|332.49|336.56|332.46|336.59|332.49|336.52|332.42|8
1640235810000|2021-12-23 05:03:30|336.53|332.43|336.53|332.43|336.55|332.45|336.53|332.43|3
1640235820000|2021-12-23 05:03:40|336.55|332.45|336.63|332.53|336.64|332.54|336.49|332.39|14
1640235830000|2021-12-23 05:03:50|336.64|332.54|336.6|332.5|336.65|332.55|336.6|332.5|8
1640235840000|2021-12-23 05:04:00|336.62|332.52|336.61|332.51|336.64|332.54|336.53|332.43|8
1640235850000|2021-12-23 05:04:10|336.62|332.52|336.65|332.55|336.68|332.58|336.62|332.52|6
1640235860000|2021-12-23 05:04:20|336.66|332.56|336.67|332.57|336.68|332.58|336.66|332.56|5
1640235870000|2021-12-23 05:04:30|336.63|332.53|336.65|332.55|336.68|332.58|336.62|332.52|18
1640235880000|2021-12-23 05:04:40|336.67|332.57|336.59|332.49|336.67|332.57|336.58|332.48|17
1640235890000|2021-12-23 05:04:50|336.58|332.48|336.61|332.51|336.67|332.57|336.58|332.48|9
1640235900000|2021-12-23 05:05:00|336.62|332.52|336.76|332.66|336.76|332.66|336.62|332.52|9
1640235910000|2021-12-23 05:05:10|336.74|332.64|336.77|332.67|336.78|332.68|336.72|332.62|9
1640235920000|2021-12-23 05:05:20|336.78|332.68|336.75|332.65|336.78|332.68|336.72|332.62|7
1640235930000|2021-12-23 05:05:30|336.74|332.64|336.73|332.63|336.74|332.64|336.73|332.63|2
1640235940000|2021-12-23 05:05:40|336.74|332.64|336.74|332.64|336.74|332.64|336.74|332.64|1
1640235950000|2021-12-23 05:05:50|336.73|332.63|336.73|332.63|336.73|332.63|336.73|332.63|1
1640235960000|2021-12-23 05:06:00|336.68|332.58|336.63|332.53|336.76|332.66|336.56|332.46|13
1640235970000|2021-12-23 05:06:10|336.64|332.54|336.57|332.47|336.64|332.54|336.57|332.47|10
1640235980000|2021-12-23 05:06:20|336.58|332.48|336.69|332.59|336.69|332.59|336.58|332.48|11
1640235990000|2021-12-23 05:06:30|336.71|332.61|336.71|332.61|336.76|332.66|336.71|332.61|7
1640236000000|2021-12-23 05:06:40|336.73|332.63|336.74|332.64|336.74|332.64|336.73|332.63|2
1640236010000|2021-12-23 05:06:50|336.73|332.63|336.72|332.62|336.73|332.63|336.72|332.62|4
1640236020000|2021-12-23 05:07:00|336.71|332.61|336.75|332.65|336.75|332.65|336.71|332.61|4
1640236040000|2021-12-23 05:07:20|336.73|332.63|336.92|332.82|336.92|332.82|336.73|332.63|11
1640236060000|2021-12-23 05:07:40|336.94|332.84|336.9|332.8|336.94|332.84|336.9|332.8|5
1640236070000|2021-12-23 05:07:50|336.92|332.82|336.92|332.82|336.94|332.84|336.87|332.77|7
1640236080000|2021-12-23 05:08:00|337|332.9|337.31|333.21|337.37|333.27|337|332.9|16
1640236090000|2021-12-23 05:08:10|337.35|333.25|337.37|333.27|337.37|333.27|337.25|333.15|8
1640236100000|2021-12-23 05:08:20|337.31|333.21|337.25|333.15|337.36|333.26|337.25|333.15|8
1640236110000|2021-12-23 05:08:30|337.13|333.03|337.07|332.97|337.23|333.13|337.07|332.97|10
1640236120000|2021-12-23 05:08:40|337.12|333.02|337.24|333.14|337.29|333.19|337.12|333.02|14
1640236130000|2021-12-23 05:08:50|337.29|333.19|337.3|333.2|337.32|333.22|337.29|333.19|5
1640236140000|2021-12-23 05:09:00|337.32|333.22|337.3|333.2|337.33|333.23|337.3|333.2|7
1640236150000|2021-12-23 05:09:10|337.34|333.24|337.28|333.18|337.34|333.24|337.23|333.13|5
1640236160000|2021-12-23 05:09:20|337.29|333.19|337.34|333.24|337.39|333.29|337.21|333.11|5
1640236170000|2021-12-23 05:09:30|337.33|333.23|337.38|333.28|337.38|333.28|337.3|333.2|8
1640236180000|2021-12-23 05:09:40|337.21|333.11|337.29|333.19|337.37|333.27|337.21|333.11|8
1640236190000|2021-12-23 05:09:50|337.35|333.25|337.35|333.25|337.35|333.25|337.35|333.25|1
1640236200000|2021-12-23 05:10:00|337.42|333.32|337.4|333.3|337.47|333.37|337.4|333.3|9
1640236210000|2021-12-23 05:10:10|337.39|333.29|337.17|333.07|337.42|333.32|337.17|333.07|15
1640236220000|2021-12-23 05:10:20|337.15|333.05|337.18|333.08|337.19|333.09|337.08|332.98|21
1640236230000|2021-12-23 05:10:30|337.19|333.09|337.19|333.09|337.2|333.1|337.18|333.08|4
1640236240000|2021-12-23 05:10:40|337.18|333.08|337.18|333.08|337.2|333.1|337.14|333.04|14
1640236250000|2021-12-23 05:10:50|337.14|333.04|337.36|333.26|337.36|333.26|337.13|333.03|15
1640236260000|2021-12-23 05:11:00|337.4|333.3|337.67|333.57|337.67|333.57|337.33|333.23|16
1640236270000|2021-12-23 05:11:10|337.64|333.54|337.52|333.42|337.64|333.54|337.52|333.42|20
1640236280000|2021-12-23 05:11:20|337.54|333.44|337.45|333.35|337.54|333.44|337.4|333.3|17
1640236290000|2021-12-23 05:11:30|337.44|333.34|337.56|333.46|337.56|333.46|337.44|333.34|15
1640236300000|2021-12-23 05:11:40|337.55|333.45|337.55|333.45|337.56|333.46|337.55|333.45|3
1640236310000|2021-12-23 05:11:50|337.66|333.56|337.64|333.54|337.66|333.56|337.61|333.51|11
1640236320000|2021-12-23 05:12:00|337.65|333.55|337.7|333.6|337.7|333.6|337.64|333.54|10
1640236330000|2021-12-23 05:12:10|337.69|333.59|337.6|333.5|337.69|333.59|337.6|333.5|8
1640236340000|2021-12-23 05:12:20|337.59|333.49|337.51|333.41|337.6|333.5|337.49|333.39|14
1640236350000|2021-12-23 05:12:30|337.52|333.42|337.64|333.54|337.65|333.55|337.49|333.39|16
1640236360000|2021-12-23 05:12:40|337.68|333.58|337.68|333.58|337.71|333.61|337.6|333.5|13
1640236370000|2021-12-23 05:12:50|337.61|333.51|337.64|333.54|337.66|333.56|337.54|333.44|11
1640236380000|2021-12-23 05:13:00|337.66|333.56|337.62|333.52|337.73|333.63|337.61|333.51|13
1640236390000|2021-12-23 05:13:10|337.64|333.54|337.63|333.53|337.66|333.56|337.62|333.52|7
1640236400000|2021-12-23 05:13:20|337.64|333.54|337.8|333.7|337.81|333.71|337.62|333.52|6
1640236410000|2021-12-23 05:13:30|337.83|333.73|337.8|333.7|337.83|333.73|337.8|333.7|4
1640236420000|2021-12-23 05:13:40|337.71|333.61|337.72|333.62|337.77|333.67|337.71|333.61|10
1640236430000|2021-12-23 05:13:50|337.71|333.61|337.68|333.58|337.72|333.62|337.61|333.51|17
1640236440000|2021-12-23 05:14:00|337.69|333.59|337.55|333.45|337.69|333.59|337.55|333.45|11
1640236450000|2021-12-23 05:14:10|337.59|333.49|337.55|333.45|337.59|333.49|337.55|333.45|4
1640236460000|2021-12-23 05:14:20|337.58|333.48|337.64|333.54|337.66|333.56|337.57|333.47|11
1640236470000|2021-12-23 05:14:30|337.71|333.61|337.9|333.8|337.92|333.82|337.71|333.61|6
1640236480000|2021-12-23 05:14:40|337.8|333.7|337.8|333.7|337.84|333.74|337.8|333.7|5
1640236510000|2021-12-23 05:15:10|337.88|333.78|338.01|333.91|338.01|333.91|337.85|333.75|9
1640236520000|2021-12-23 05:15:20|338.04|333.94|337.87|333.77|338.04|333.94|337.87|333.77|11
1640236530000|2021-12-23 05:15:30|337.84|333.74|337.77|333.67|337.84|333.74|337.72|333.62|7
1640236540000|2021-12-23 05:15:40|337.76|333.66|337.7|333.6|337.76|333.66|337.7|333.6|7
1640236550000|2021-12-23 05:15:50|337.69|333.59|337.7|333.6|337.7|333.6|337.69|333.59|4
1640236560000|2021-12-23 05:16:00|337.71|333.61|337.67|333.57|337.72|333.62|337.67|333.57|4
1640236570000|2021-12-23 05:16:10|337.68|333.58|337.68|333.58|337.68|333.58|337.68|333.58|1
1640236590000|2021-12-23 05:16:30|337.7|333.6|337.66|333.56|337.72|333.62|337.61|333.51|22
1640236600000|2021-12-23 05:16:40|337.68|333.58|337.64|333.54|337.68|333.58|337.64|333.54|6
1640236610000|2021-12-23 05:16:50|337.63|333.53|337.65|333.55|337.7|333.6|337.58|333.48|9
1640236620000|2021-12-23 05:17:00|337.63|333.53|337.65|333.55|337.68|333.58|337.61|333.51|12
1640236630000|2021-12-23 05:17:10|337.64|333.54|337.62|333.52|337.64|333.54|337.59|333.49|6
1640236640000|2021-12-23 05:17:20|337.6|333.5|337.42|333.32|337.62|333.52|337.41|333.31|13
1640236650000|2021-12-23 05:17:30|337.41|333.31|337.28|333.18|337.41|333.31|337.28|333.18|8
1640236660000|2021-12-23 05:17:40|337.29|333.19|337.29|333.19|337.31|333.21|337.29|333.19|5
1640236670000|2021-12-23 05:17:50|337.3|333.2|337.23|333.13|337.3|333.2|337.23|333.13|8
1640236680000|2021-12-23 05:18:00|337.25|333.15|337.28|333.18|337.28|333.18|337.22|333.12|18
1640236690000|2021-12-23 05:18:10|337.29|333.19|337.36|333.26|337.38|333.28|337.28|333.18|15
1640236700000|2021-12-23 05:18:20|337.37|333.27|337.37|333.27|337.38|333.28|337.35|333.25|7
1640236710000|2021-12-23 05:18:30|337.38|333.28|337.41|333.31|337.41|333.31|337.38|333.28|3
1640236720000|2021-12-23 05:18:40|337.4|333.3|337.36|333.26|337.4|333.3|337.35|333.25|6
1640236730000|2021-12-23 05:18:50|337.35|333.25|337.35|333.25|337.38|333.28|337.35|333.25|3
1640236740000|2021-12-23 05:19:00|337.38|333.28|337.52|333.42|337.53|333.43|337.37|333.27|18
1640236750000|2021-12-23 05:19:10|337.5|333.4|337.33|333.23|337.5|333.4|337.33|333.23|11
1640236760000|2021-12-23 05:19:20|337.32|333.22|337.3|333.2|337.32|333.22|337.3|333.2|5
1640236770000|2021-12-23 05:19:30|337.33|333.23|337.26|333.16|337.35|333.25|337.26|333.16|12
1640236780000|2021-12-23 05:19:40|337.28|333.18|337.18|333.08|337.28|333.18|337.18|333.08|5
1640236790000|2021-12-23 05:19:50|337.17|333.07|337.09|332.99|337.21|333.11|337.09|332.99|8
1640236800000|2021-12-23 05:20:00|337.08|332.98|337.12|333.02|337.13|333.03|337.07|332.97|8
1640236810000|2021-12-23 05:20:10|337.08|332.98|337.2|333.1|337.21|333.11|337.03|332.93|14
1640236820000|2021-12-23 05:20:20|337.21|333.11|337.19|333.09|337.24|333.14|337.13|333.03|12
1640236830000|2021-12-23 05:20:30|337.2|333.1|337.1|333|337.24|333.14|337.1|333|14
1640236840000|2021-12-23 05:20:40|337.11|333.01|337.06|332.96|337.12|333.02|337.06|332.96|3
1640236850000|2021-12-23 05:20:50|337.14|333.04|337.26|333.16|337.27|333.17|337.14|333.04|11
1640236860000|2021-12-23 05:21:00|337.28|333.18|337.3|333.2|337.3|333.2|337.23|333.13|13
1640236870000|2021-12-23 05:21:10|337.28|333.18|337.34|333.24|337.38|333.28|337.26|333.16|12
1640236880000|2021-12-23 05:21:20|337.36|333.26|337.39|333.29|337.42|333.32|337.36|333.26|12
1640236890000|2021-12-23 05:21:30|337.31|333.21|337.38|333.28|337.44|333.34|337.31|333.21|11
1640236900000|2021-12-23 05:21:40|337.4|333.3|337.24|333.14|337.42|333.32|337.24|333.14|15
1640236910000|2021-12-23 05:21:50|337.28|333.18|337.25|333.15|337.3|333.2|337.24|333.14|15
1640236920000|2021-12-23 05:22:00|337.26|333.16|337.27|333.17|337.33|333.23|337.25|333.15|10
1640236930000|2021-12-23 05:22:10|337.3|333.2|337.32|333.22|337.34|333.24|337.3|333.2|4
1640236940000|2021-12-23 05:22:20|337.33|333.23|337.33|333.23|337.33|333.23|337.33|333.23|1
1640236950000|2021-12-23 05:22:30|337.32|333.22|337.28|333.18|337.32|333.22|337.28|333.18|4
1640236960000|2021-12-23 05:22:40|337.26|333.16|337.24|333.14|337.27|333.17|337.18|333.08|13
1640236970000|2021-12-23 05:22:50|337.26|333.16|337.28|333.18|337.35|333.25|337.26|333.16|14
1640236980000|2021-12-23 05:23:00|337.3|333.2|337.33|333.23|337.34|333.24|337.27|333.17|7
1640236990000|2021-12-23 05:23:10|337.37|333.27|337.27|333.17|337.37|333.27|337.27|333.17|2
1640237000000|2021-12-23 05:23:20|337.28|333.18|337.23|333.13|337.34|333.24|337.23|333.13|3
1640237010000|2021-12-23 05:23:30|337.22|333.12|337.12|333.02|337.24|333.14|337.1|333|15
1640237020000|2021-12-23 05:23:40|337.07|332.97|337.11|333.01|337.22|333.12|337.07|332.97|14
1640237030000|2021-12-23 05:23:50|337.2|333.1|337.22|333.12|337.24|333.14|337.19|333.09|8
1640237040000|2021-12-23 05:24:00|337.21|333.11|337.23|333.13|337.23|333.13|337.21|333.11|5
1640237050000|2021-12-23 05:24:10|337.24|333.14|337.19|333.09|337.24|333.14|337.18|333.08|6
1640237060000|2021-12-23 05:24:20|337.21|333.11|337.26|333.16|337.27|333.17|337.2|333.1|8
1640237070000|2021-12-23 05:24:30|337.24|333.14|337.28|333.18|337.31|333.21|337.24|333.14|7
1640237080000|2021-12-23 05:24:40|337.29|333.19|337.31|333.21|337.33|333.23|337.25|333.15|8
1640237090000|2021-12-23 05:24:50|337.32|333.22|337.32|333.22|337.32|333.22|337.31|333.21|3
1640237100000|2021-12-23 05:25:00|337.31|333.21|337.29|333.19|337.33|333.23|337.28|333.18|10
1640237110000|2021-12-23 05:25:10|337.31|333.21|337.28|333.18|337.33|333.23|337.25|333.15|7
1640237120000|2021-12-23 05:25:20|337.27|333.17|337.28|333.18|337.33|333.23|337.21|333.11|12
1640237130000|2021-12-23 05:25:30|337.29|333.19|337.3|333.2|337.31|333.21|337.28|333.18|4
1640237140000|2021-12-23 05:25:40|337.32|333.22|337.3|333.2|337.32|333.22|337.28|333.18|10
1640237150000|2021-12-23 05:25:50|337.31|333.21|337.3|333.2|337.31|333.21|337.28|333.18|5
1640237160000|2021-12-23 05:26:00|337.29|333.19|337.3|333.2|337.34|333.24|337.26|333.16|10
1640237170000|2021-12-23 05:26:10|337.31|333.21|337.31|333.21|337.31|333.21|337.31|333.21|1
1640237180000|2021-12-23 05:26:20|337.3|333.2|337.25|333.15|337.35|333.25|337.2|333.1|11
1640237190000|2021-12-23 05:26:30|337.28|333.18|337.44|333.34|337.45|333.35|337.22|333.12|21
1640237200000|2021-12-23 05:26:40|337.43|333.33|337.4|333.3|337.43|333.33|337.35|333.25|11
1640237210000|2021-12-23 05:26:50|337.3|333.2|337.32|333.22|337.4|333.3|337.3|333.2|17
1640237220000|2021-12-23 05:27:00|337.37|333.27|337.45|333.35|337.45|333.35|337.28|333.18|13
1640237230000|2021-12-23 05:27:10|337.44|333.34|337.4|333.3|337.44|333.34|337.33|333.23|21
1640237240000|2021-12-23 05:27:20|337.41|333.31|337.38|333.28|337.45|333.35|337.31|333.21|18
1640237250000|2021-12-23 05:27:30|337.31|333.21|337.32|333.22|337.33|333.23|337.3|333.2|10
1640237260000|2021-12-23 05:27:40|337.31|333.21|337.26|333.16|337.31|333.21|337.19|333.09|10
1640237270000|2021-12-23 05:27:50|337.27|333.17|337.24|333.14|337.27|333.17|337.19|333.09|9
1640237280000|2021-12-23 05:28:00|337.23|333.13|337.23|333.13|337.23|333.13|337.19|333.09|9
1640237290000|2021-12-23 05:28:10|337.2|333.1|337.44|333.34|337.44|333.34|337.2|333.1|15
1640237300000|2021-12-23 05:28:20|337.4|333.3|337.37|333.27|337.41|333.31|337.32|333.22|15
1640237310000|2021-12-23 05:28:30|337.35|333.25|337.49|333.39|337.53|333.43|337.35|333.25|17
1640237320000|2021-12-23 05:28:40|337.44|333.34|337.52|333.42|337.52|333.42|337.44|333.34|11
1640237330000|2021-12-23 05:28:50|337.54|333.44|337.6|333.5|337.65|333.55|337.54|333.44|16
1640237340000|2021-12-23 05:29:00|337.61|333.51|337.59|333.49|337.61|333.51|337.59|333.49|4
1640237350000|2021-12-23 05:29:10|337.61|333.51|337.66|333.56|337.66|333.56|337.59|333.49|10
1640237360000|2021-12-23 05:29:20|337.59|333.49|337.61|333.51|337.65|333.55|337.58|333.48|8
1640237370000|2021-12-23 05:29:30|337.62|333.52|337.61|333.51|337.62|333.52|337.61|333.51|2
1640237380000|2021-12-23 05:29:40|337.6|333.5|337.62|333.52|337.66|333.56|337.58|333.48|5
1640237390000|2021-12-23 05:29:50|337.65|333.55|337.65|333.55|337.65|333.55|337.65|333.55|1
1640237400000|2021-12-23 05:30:00|337.62|333.52|337.67|333.57|337.71|333.61|337.6|333.5|12
1640237410000|2021-12-23 05:30:10|337.66|333.56|337.66|333.56|337.66|333.56|337.66|333.56|1
1640237420000|2021-12-23 05:30:20|337.72|333.62|337.72|333.62|337.72|333.62|337.68|333.58|6
1640237430000|2021-12-23 05:30:30|337.73|333.63|337.69|333.59|337.75|333.65|337.69|333.59|7
1640237440000|2021-12-23 05:30:40|337.7|333.6|337.65|333.55|337.7|333.6|337.65|333.55|3
1640237450000|2021-12-23 05:30:50|337.63|333.53|337.68|333.58|337.68|333.58|337.63|333.53|5
1640237460000|2021-12-23 05:31:00|337.7|333.6|337.69|333.59|337.72|333.62|337.68|333.58|5
1640237470000|2021-12-23 05:31:10|337.68|333.58|337.69|333.59|337.73|333.63|337.68|333.58|4
1640237480000|2021-12-23 05:31:20|337.71|333.61|337.81|333.71|337.81|333.71|337.71|333.61|9
1640237490000|2021-12-23 05:31:30|337.8|333.7|337.83|333.73|337.83|333.73|337.8|333.7|8
1640237500000|2021-12-23 05:31:40|337.85|333.75|337.85|333.75|337.85|333.75|337.82|333.72|3
1640237520000|2021-12-23 05:32:00|337.9|333.8|337.9|333.8|337.91|333.81|337.88|333.78|5
1640237530000|2021-12-23 05:32:10|337.91|333.81|337.91|333.81|337.91|333.81|337.91|333.81|1
1640237550000|2021-12-23 05:32:30|337.92|333.82|337.84|333.74|337.92|333.82|337.84|333.74|2
1640237560000|2021-12-23 05:32:40|337.85|333.75|337.91|333.81|337.91|333.81|337.85|333.75|8
1640237570000|2021-12-23 05:32:50|337.95|333.85|337.84|333.74|337.96|333.86|337.84|333.74|10
1640237580000|2021-12-23 05:33:00|337.85|333.75|337.95|333.85|337.98|333.88|337.85|333.75|8
1640237590000|2021-12-23 05:33:10|337.94|333.84|337.97|333.87|337.97|333.87|337.89|333.79|10
1640237600000|2021-12-23 05:33:20|337.91|333.81|337.91|333.81|337.99|333.89|337.87|333.77|11
1640237610000|2021-12-23 05:33:30|337.92|333.82|337.94|333.84|337.96|333.86|337.92|333.82|7
1640237620000|2021-12-23 05:33:40|337.96|333.86|337.94|333.84|337.96|333.86|337.93|333.83|6
1640237630000|2021-12-23 05:33:50|337.97|333.87|338.01|333.91|338.01|333.91|337.93|333.83|11
1640237640000|2021-12-23 05:34:00|338.02|333.92|338|333.9|338.04|333.94|337.98|333.88|11
1640237650000|2021-12-23 05:34:10|338.03|333.93|338.01|333.91|338.03|333.93|337.97|333.87|8
1640237660000|2021-12-23 05:34:20|337.98|333.88|337.75|333.65|337.98|333.88|337.75|333.65|12
1640237670000|2021-12-23 05:34:30|337.72|333.62|337.62|333.52|337.72|333.62|337.61|333.51|13
1640237680000|2021-12-23 05:34:40|337.64|333.54|337.5|333.4|337.67|333.57|337.5|333.4|16
1640237690000|2021-12-23 05:34:50|337.46|333.36|337.46|333.36|337.5|333.4|337.46|333.36|4
1640237700000|2021-12-23 05:35:00|337.48|333.38|337.22|333.12|337.5|333.4|337.22|333.12|22
1640237710000|2021-12-23 05:35:10|337.28|333.18|337.23|333.13|337.28|333.18|337.23|333.13|5
1640237720000|2021-12-23 05:35:20|337.24|333.14|337.23|333.13|337.24|333.14|337.23|333.13|2
1640237730000|2021-12-23 05:35:30|337.25|333.15|337.3|333.2|337.33|333.23|337.25|333.15|12
1640237740000|2021-12-23 05:35:40|337.27|333.17|337.29|333.19|337.3|333.2|337.2|333.1|12
1640237750000|2021-12-23 05:35:50|337.3|333.2|337.25|333.15|337.3|333.2|337.22|333.12|16
1640237760000|2021-12-23 05:36:00|337.26|333.16|337.25|333.15|337.29|333.19|337.22|333.12|15
1640237770000|2021-12-23 05:36:10|337.23|333.13|337.24|333.14|337.24|333.14|337.22|333.12|4
1640237780000|2021-12-23 05:36:20|337.25|333.15|337.21|333.11|337.25|333.15|337.18|333.08|8
1640237790000|2021-12-23 05:36:30|337.22|333.12|337.2|333.1|337.24|333.14|337.19|333.09|12
1640237800000|2021-12-23 05:36:40|337.21|333.11|337.22|333.12|337.26|333.16|337.19|333.09|10
1640237810000|2021-12-23 05:36:50|337.23|333.13|337.25|333.15|337.27|333.17|337.17|333.07|13
1640237820000|2021-12-23 05:37:00|337.26|333.16|337.25|333.15|337.26|333.16|337.17|333.07|13
1640237830000|2021-12-23 05:37:10|337.28|333.18|337.37|333.27|337.38|333.28|337.26|333.16|21
1640237840000|2021-12-23 05:37:20|337.38|333.28|337.46|333.36|337.47|333.37|337.38|333.28|12
1640237850000|2021-12-23 05:37:30|337.47|333.37|337.49|333.39|337.51|333.41|337.45|333.35|10
1640237860000|2021-12-23 05:37:40|337.48|333.38|337.46|333.36|337.48|333.38|337.46|333.36|3
1640237870000|2021-12-23 05:37:50|337.45|333.35|337.46|333.36|337.46|333.36|337.45|333.35|4
1640237880000|2021-12-23 05:38:00|337.48|333.38|337.39|333.29|337.48|333.38|337.39|333.29|14
1640237890000|2021-12-23 05:38:10|337.38|333.28|337.36|333.26|337.39|333.29|337.36|333.26|6
1640237900000|2021-12-23 05:38:20|337.39|333.29|337.38|333.28|337.43|333.33|337.38|333.28|6
1640237910000|2021-12-23 05:38:30|337.37|333.27|337.36|333.26|337.42|333.32|337.35|333.25|7
1640237920000|2021-12-23 05:38:40|337.4|333.3|337.5|333.4|337.5|333.4|337.32|333.22|7
1640237930000|2021-12-23 05:38:50|337.45|333.35|337.53|333.43|337.53|333.43|337.45|333.35|5
1640237940000|2021-12-23 05:39:00|337.54|333.44|337.55|333.45|337.7|333.6|337.52|333.42|19
1640237950000|2021-12-23 05:39:10|337.54|333.44|337.52|333.42|337.55|333.45|337.49|333.39|7
1640237960000|2021-12-23 05:39:20|337.53|333.43|337.53|333.43|337.53|333.43|337.53|333.43|1
1640237970000|2021-12-23 05:39:30|337.52|333.42|337.49|333.39|337.54|333.44|337.49|333.39|4
1640237980000|2021-12-23 05:39:40|337.48|333.38|337.35|333.25|337.48|333.38|337.34|333.24|15
1640237990000|2021-12-23 05:39:50|337.34|333.24|337.32|333.22|337.34|333.24|337.28|333.18|6
1640238000000|2021-12-23 05:40:00|337.3|333.2|337.3|333.2|337.3|333.2|337.29|333.19|3
1640238010000|2021-12-23 05:40:10|337.27|333.17|337.29|333.19|337.31|333.21|337.26|333.16|8
1640238020000|2021-12-23 05:40:20|337.3|333.2|337.31|333.21|337.34|333.24|337.28|333.18|18
1640238030000|2021-12-23 05:40:30|337.3|333.2|337.33|333.23|337.35|333.25|337.29|333.19|14
1640238040000|2021-12-23 05:40:40|337.34|333.24|337.34|333.24|337.34|333.24|337.34|333.24|1
1640238050000|2021-12-23 05:40:50|337.3|333.2|337.34|333.24|337.35|333.25|337.3|333.2|8
1640238060000|2021-12-23 05:41:00|337.35|333.25|337.33|333.23|337.35|333.25|337.31|333.21|7
1640238070000|2021-12-23 05:41:10|337.3|333.2|337.36|333.26|337.37|333.27|337.3|333.2|8
1640238080000|2021-12-23 05:41:20|337.37|333.27|337.33|333.23|337.4|333.3|337.31|333.21|11
1640238090000|2021-12-23 05:41:30|337.37|333.27|337.36|333.26|337.4|333.3|337.32|333.22|9
1640238100000|2021-12-23 05:41:40|337.37|333.27|337.41|333.31|337.41|333.31|337.35|333.25|8
1640238110000|2021-12-23 05:41:50|337.42|333.32|337.41|333.31|337.42|333.32|337.41|333.31|2
1640238120000|2021-12-23 05:42:00|337.4|333.3|337.4|333.3|337.41|333.31|337.4|333.3|3
1640238130000|2021-12-23 05:42:10|337.41|333.31|337.42|333.32|337.42|333.32|337.41|333.31|2
1640238140000|2021-12-23 05:42:20|337.4|333.3|337.34|333.24|337.43|333.33|337.31|333.21|16
1640238150000|2021-12-23 05:42:30|337.33|333.23|337.33|333.23|337.35|333.25|337.31|333.21|14
1640238160000|2021-12-23 05:42:40|337.34|333.24|336.94|332.84|337.36|333.26|336.94|332.84|20
1640238170000|2021-12-23 05:42:50|336.93|332.83|336.8|332.7|336.94|332.84|336.79|332.69|12
1640238180000|2021-12-23 05:43:00|336.81|332.71|336.81|332.71|336.82|332.72|336.81|332.71|3
1640238190000|2021-12-23 05:43:10|336.82|332.72|336.69|332.59|336.85|332.75|336.69|332.59|11
1640238200000|2021-12-23 05:43:20|336.7|332.6|336.62|332.52|336.7|332.6|336.62|332.52|12
1640238210000|2021-12-23 05:43:30|336.59|332.49|336.52|332.42|336.6|332.5|336.52|332.42|10
1640238220000|2021-12-23 05:43:40|336.51|332.41|336.47|332.37|336.51|332.41|336.44|332.34|18
1640238230000|2021-12-23 05:43:50|336.5|332.4|336.47|332.37|336.5|332.4|336.47|332.37|4
1640238240000|2021-12-23 05:44:00|336.51|332.41|336.49|332.39|336.52|332.42|336.45|332.35|10
1640238250000|2021-12-23 05:44:10|336.48|332.38|336.48|332.38|336.48|332.38|336.48|332.38|1
1640238260000|2021-12-23 05:44:20|336.47|332.37|336.42|332.32|336.54|332.44|336.42|332.32|12
1640238270000|2021-12-23 05:44:30|336.33|332.23|336.42|332.32|336.43|332.33|336.33|332.23|11
1640238280000|2021-12-23 05:44:40|336.43|332.33|336.43|332.33|336.43|332.33|336.43|332.33|1
1640238290000|2021-12-23 05:44:50|336.5|332.4|336.45|332.35|336.54|332.44|336.44|332.34|12
1640238300000|2021-12-23 05:45:00|336.44|332.34|336.44|332.34|336.45|332.35|336.44|332.34|3
1640238310000|2021-12-23 05:45:10|336.45|332.35|336.53|332.43|336.53|332.43|336.43|332.33|5
1640238320000|2021-12-23 05:45:20|336.5|332.4|336.55|332.45|336.56|332.46|336.5|332.4|5
1640238330000|2021-12-23 05:45:30|336.56|332.46|336.55|332.45|336.6|332.5|336.54|332.44|15
1640238340000|2021-12-23 05:45:40|336.53|332.43|336.54|332.44|336.55|332.45|336.53|332.43|3
1640238350000|2021-12-23 05:45:50|336.57|332.47|336.6|332.5|336.6|332.5|336.57|332.47|4
1640238360000|2021-12-23 05:46:00|336.59|332.49|336.54|332.44|336.6|332.5|336.54|332.44|5
1640238370000|2021-12-23 05:46:10|336.55|332.45|336.53|332.43|336.55|332.45|336.53|332.43|3
1640238380000|2021-12-23 05:46:20|336.54|332.44|336.54|332.44|336.54|332.44|336.54|332.44|1
1640238390000|2021-12-23 05:46:30|336.55|332.45|336.63|332.53|336.63|332.53|336.52|332.42|10
1640238400000|2021-12-23 05:46:40|336.64|332.54|336.7|332.6|336.7|332.6|336.63|332.53|12
1640238410000|2021-12-23 05:46:50|336.71|332.61|336.66|332.56|336.71|332.61|336.66|332.56|2
1640238420000|2021-12-23 05:47:00|336.65|332.55|336.72|332.62|336.72|332.62|336.65|332.55|7
1640238430000|2021-12-23 05:47:10|336.71|332.61|336.65|332.55|336.71|332.61|336.65|332.55|7
1640238440000|2021-12-23 05:47:20|336.64|332.54|336.56|332.46|336.64|332.54|336.56|332.46|10
1640238450000|2021-12-23 05:47:30|336.55|332.45|336.52|332.42|336.55|332.45|336.5|332.4|10
1640238460000|2021-12-23 05:47:40|336.53|332.43|336.5|332.4|336.53|332.43|336.42|332.32|7
1640238470000|2021-12-23 05:47:50|336.51|332.41|336.51|332.41|336.51|332.41|336.5|332.4|3
1640238480000|2021-12-23 05:48:00|336.5|332.4|336.46|332.36|336.5|332.4|336.46|332.36|8
1640238490000|2021-12-23 05:48:10|336.52|332.42|336.58|332.48|336.58|332.48|336.49|332.39|4
1640238500000|2021-12-23 05:48:20|336.55|332.45|336.62|332.52|336.63|332.53|336.55|332.45|6
1640238510000|2021-12-23 05:48:30|336.61|332.51|336.56|332.46|336.62|332.52|336.55|332.45|6
1640238520000|2021-12-23 05:48:40|336.59|332.49|336.51|332.41|336.59|332.49|336.51|332.41|11
1640238530000|2021-12-23 05:48:50|336.5|332.4|336.54|332.44|336.54|332.44|336.48|332.38|9
1640238540000|2021-12-23 05:49:00|336.56|332.46|336.48|332.38|336.56|332.46|336.48|332.38|10
1640238550000|2021-12-23 05:49:10|336.49|332.39|336.49|332.39|336.52|332.42|336.49|332.39|9
1640238560000|2021-12-23 05:49:20|336.51|332.41|336.51|332.41|336.51|332.41|336.49|332.39|3
1640238570000|2021-12-23 05:49:30|336.49|332.39|336.47|332.37|336.5|332.4|336.46|332.36|9
1640238580000|2021-12-23 05:49:40|336.46|332.36|336.48|332.38|336.52|332.42|336.46|332.36|7
1640238590000|2021-12-23 05:49:50|336.47|332.37|336.47|332.37|336.48|332.38|336.46|332.36|5
1640238600000|2021-12-23 05:50:00|336.45|332.35|336.47|332.37|336.47|332.37|336.45|332.35|2
1640238610000|2021-12-23 05:50:10|336.54|332.44|336.54|332.44|336.54|332.44|336.5|332.4|4
1640238620000|2021-12-23 05:50:20|336.53|332.43|336.51|332.41|336.53|332.43|336.51|332.41|8
1640238630000|2021-12-23 05:50:30|336.52|332.42|336.49|332.39|336.52|332.42|336.49|332.39|4
1640238640000|2021-12-23 05:50:40|336.46|332.36|336.47|332.37|336.47|332.37|336.45|332.35|4
1640238650000|2021-12-23 05:50:50|336.44|332.34|336.49|332.39|336.51|332.41|336.43|332.33|9
1640238660000|2021-12-23 05:51:00|336.51|332.41|336.63|332.53|336.66|332.56|336.5|332.4|9
1640238670000|2021-12-23 05:51:10|336.66|332.56|336.63|332.53|336.68|332.58|336.63|332.53|7
1640238680000|2021-12-23 05:51:20|336.64|332.54|336.64|332.54|336.64|332.54|336.64|332.54|1
1640238690000|2021-12-23 05:51:30|336.68|332.58|336.71|332.61|336.71|332.61|336.68|332.58|2
1640238700000|2021-12-23 05:51:40|336.72|332.62|336.81|332.71|336.81|332.71|336.72|332.62|11
1640238710000|2021-12-23 05:51:50|336.84|332.74|336.81|332.71|336.84|332.74|336.78|332.68|7
1640238720000|2021-12-23 05:52:00|336.82|332.72|336.82|332.72|336.85|332.75|336.8|332.7|6
1640238750000|2021-12-23 05:52:30|336.8|332.7|336.81|332.71|336.82|332.72|336.8|332.7|3
1640238760000|2021-12-23 05:52:40|336.82|332.72|336.61|332.51|336.84|332.74|336.61|332.51|9
1640238770000|2021-12-23 05:52:50|336.63|332.53|336.61|332.51|336.63|332.53|336.61|332.51|2
1640238780000|2021-12-23 05:53:00|336.57|332.47|336.66|332.56|336.7|332.6|336.57|332.47|12
1640238790000|2021-12-23 05:53:10|336.73|332.63|336.81|332.71|336.81|332.71|336.72|332.62|10
1640238800000|2021-12-23 05:53:20|336.82|332.72|336.74|332.64|336.82|332.72|336.74|332.64|8
1640238810000|2021-12-23 05:53:30|336.76|332.66|336.87|332.77|336.87|332.77|336.76|332.66|7
1640238820000|2021-12-23 05:53:40|336.9|332.8|336.89|332.79|336.9|332.8|336.81|332.71|6
1640238830000|2021-12-23 05:53:50|336.88|332.78|336.81|332.71|336.89|332.79|336.81|332.71|3
1640238840000|2021-12-23 05:54:00|336.87|332.77|337.06|332.96|337.06|332.96|336.84|332.74|8
1640238850000|2021-12-23 05:54:10|336.99|332.89|337.06|332.96|337.06|332.96|336.87|332.77|5
1640238860000|2021-12-23 05:54:20|336.88|332.78|337.02|332.92|337.06|332.96|336.88|332.78|8
1640238870000|2021-12-23 05:54:30|337.03|332.93|337.02|332.92|337.04|332.94|337.02|332.92|3
1640238880000|2021-12-23 05:54:40|337.04|332.94|337.01|332.91|337.04|332.94|337|332.9|6
1640238890000|2021-12-23 05:54:50|337.02|332.92|336.96|332.86|337.04|332.94|336.96|332.86|7
1640238900000|2021-12-23 05:55:00|337.02|332.92|337.33|333.23|337.33|333.23|337.02|332.92|15
1640238910000|2021-12-23 05:55:10|337.28|333.18|337.28|333.18|337.28|333.18|337.28|333.18|1
1640238920000|2021-12-23 05:55:20|337.32|333.22|337.35|333.25|337.37|333.27|337.32|333.22|6
1640238930000|2021-12-23 05:55:30|337.37|333.27|337.28|333.18|337.37|333.27|337.28|333.18|9
1640238940000|2021-12-23 05:55:40|337.29|333.19|337.29|333.19|337.35|333.25|337.2|333.1|7
1640238960000|2021-12-23 05:56:00|337.3|333.2|337.35|333.25|337.35|333.25|337.29|333.19|5
1640238980000|2021-12-23 05:56:20|337.33|333.23|337.35|333.25|337.35|333.25|337.33|333.23|2
1640239000000|2021-12-23 05:56:40|337.32|333.22|337.32|333.22|337.32|333.22|337.32|333.22|1
1640239010000|2021-12-23 05:56:50|337.35|333.25|337.37|333.27|337.37|333.27|337.35|333.25|3
1640239020000|2021-12-23 05:57:00|337.38|333.28|337.24|333.14|337.42|333.32|337.24|333.14|12
1640239030000|2021-12-23 05:57:10|337.23|333.13|337.2|333.1|337.26|333.16|337.2|333.1|9
1640239040000|2021-12-23 05:57:20|337|332.9|336.9|332.8|337|332.9|336.9|332.8|4
1640239050000|2021-12-23 05:57:30|336.92|332.82|336.9|332.8|336.98|332.88|336.9|332.8|12
1640239060000|2021-12-23 05:57:40|336.82|332.72|336.8|332.7|336.83|332.73|336.8|332.7|3
1640239070000|2021-12-23 05:57:50|336.82|332.72|336.79|332.69|336.9|332.8|336.79|332.69|8
1640239080000|2021-12-23 05:58:00|336.81|332.71|336.79|332.69|336.82|332.72|336.74|332.64|5
1640239090000|2021-12-23 05:58:10|336.84|332.74|336.83|332.73|336.87|332.77|336.81|332.71|9
1640239100000|2021-12-23 05:58:20|336.81|332.71|337.05|332.95|337.12|333.02|336.8|332.7|15
1640239110000|2021-12-23 05:58:30|337.04|332.94|337.17|333.07|337.17|333.07|336.99|332.89|8
1640239120000|2021-12-23 05:58:40|337.16|333.06|337.25|333.15|337.25|333.15|337.1|333|6
1640239130000|2021-12-23 05:58:50|337.26|333.16|337.2|333.1|337.26|333.16|337.19|333.09|8
1640239140000|2021-12-23 05:59:00|337.21|333.11|336.89|332.79|337.22|333.12|336.89|332.79|17
1640239150000|2021-12-23 05:59:10|336.88|332.78|336.83|332.73|336.88|332.78|336.81|332.71|11
1640239160000|2021-12-23 05:59:20|336.84|332.74|336.91|332.81|336.91|332.81|336.82|332.72|11
1640239170000|2021-12-23 05:59:30|336.92|332.82|336.83|332.73|336.92|332.82|336.83|332.73|4
1640239180000|2021-12-23 05:59:40|336.87|332.77|336.9|332.8|336.9|332.8|336.87|332.77|3
1640239190000|2021-12-23 05:59:50|336.91|332.81|336.9|332.8|336.92|332.82|336.9|332.8|6
1640239200000|2021-12-23 06:00:00|336.91|332.81|336.56|332.46|336.91|332.81|336.55|332.45|20
1640239210000|2021-12-23 06:00:10|336.55|332.45|336.52|332.42|336.56|332.46|336.5|332.4|8
1640239220000|2021-12-23 06:00:20|336.51|332.41|336.31|332.21|336.51|332.41|336.31|332.21|12
1640239230000|2021-12-23 06:00:30|336.3|332.2|336.34|332.24|336.34|332.24|336.3|332.2|6
1640239240000|2021-12-23 06:00:40|336.33|332.23|336.29|332.19|336.34|332.24|336.28|332.18|11
1640239250000|2021-12-23 06:00:50|336.31|332.21|336.29|332.19|336.31|332.21|336.29|332.19|5
1640239260000|2021-12-23 06:01:00|336.3|332.2|336.22|332.12|336.3|332.2|336.21|332.11|13
1640239270000|2021-12-23 06:01:10|336.16|332.06|335.97|331.87|336.16|332.06|335.91|331.81|20
1640239280000|2021-12-23 06:01:20|335.96|331.86|335.96|331.86|335.99|331.89|335.95|331.85|6
1640239290000|2021-12-23 06:01:30|335.97|331.87|335.94|331.84|335.97|331.87|335.93|331.83|4
1640239300000|2021-12-23 06:01:40|335.96|331.86|336.19|332.09|336.25|332.15|335.96|331.86|18
1640239310000|2021-12-23 06:01:50|336.18|332.08|335.91|331.81|336.22|332.12|335.87|331.77|23
1640239320000|2021-12-23 06:02:00|335.9|331.8|335.87|331.77|335.9|331.8|335.86|331.76|4
1640239330000|2021-12-23 06:02:10|335.9|331.8|335.85|331.75|335.9|331.8|335.83|331.73|10
1640239340000|2021-12-23 06:02:20|335.86|331.76|335.87|331.77|335.9|331.8|335.82|331.72|10
1640239350000|2021-12-23 06:02:30|335.84|331.74|335.9|331.8|335.91|331.81|335.84|331.74|13
1640239360000|2021-12-23 06:02:40|335.88|331.78|335.83|331.73|335.9|331.8|335.83|331.73|6
1640239370000|2021-12-23 06:02:50|335.85|331.75|335.89|331.79|335.89|331.79|335.84|331.74|5
1640239380000|2021-12-23 06:03:00|335.88|331.78|335.88|331.78|335.89|331.79|335.86|331.76|6
1640239390000|2021-12-23 06:03:10|335.89|331.79|336.02|331.92|336.02|331.92|335.87|331.77|13
1640239400000|2021-12-23 06:03:20|336.01|331.91|336.02|331.92|336.03|331.93|336|331.9|6
1640239410000|2021-12-23 06:03:30|336.01|331.91|336.01|331.91|336.02|331.92|335.99|331.89|8
1640239420000|2021-12-23 06:03:40|336.02|331.92|335.96|331.86|336.02|331.92|335.96|331.86|8
1640239430000|2021-12-23 06:03:50|335.97|331.87|336.06|331.96|336.06|331.96|335.93|331.83|11
1640239440000|2021-12-23 06:04:00|336.07|331.97|336.29|332.19|336.3|332.2|336.06|331.96|13
1640239450000|2021-12-23 06:04:10|336.26|332.16|336.22|332.12|336.28|332.18|336.21|332.11|6
1640239460000|2021-12-23 06:04:20|336.23|332.13|336.3|332.2|336.3|332.2|336.23|332.13|9
1640239470000|2021-12-23 06:04:30|336.31|332.21|336.42|332.32|336.42|332.32|336.31|332.21|13
1640239480000|2021-12-23 06:04:40|336.43|332.33|336.42|332.32|336.43|332.33|336.42|332.32|6
1640239490000|2021-12-23 06:04:50|336.43|332.33|336.37|332.27|336.44|332.34|336.37|332.27|11
1640239500000|2021-12-23 06:05:00|336.36|332.26|336.4|332.3|336.43|332.33|336.34|332.24|12
1640239510000|2021-12-23 06:05:10|336.41|332.31|336.34|332.24|336.41|332.31|336.34|332.24|14
1640239520000|2021-12-23 06:05:20|336.35|332.25|336.33|332.23|336.39|332.29|336.32|332.22|14
1640239530000|2021-12-23 06:05:30|336.37|332.27|336.32|332.22|336.37|332.27|336.32|332.22|6
1640239540000|2021-12-23 06:05:40|336.36|332.26|336.29|332.19|336.36|332.26|336.23|332.13|14
1640239550000|2021-12-23 06:05:50|336.27|332.17|336.31|332.21|336.31|332.21|336.27|332.17|7
1640239560000|2021-12-23 06:06:00|336.3|332.2|336.31|332.21|336.31|332.21|336.23|332.13|12
1640239570000|2021-12-23 06:06:10|336.3|332.2|336.3|332.2|336.31|332.21|336.29|332.19|5
1640239580000|2021-12-23 06:06:20|336.29|332.19|336.11|332.01|336.31|332.21|336.11|332.01|15
1640239590000|2021-12-23 06:06:30|336.1|332|336.07|331.97|336.1|332|336.04|331.94|11
1640239600000|2021-12-23 06:06:40|336.09|331.99|336|331.9|336.09|331.99|336|331.9|5
1640239610000|2021-12-23 06:06:50|336.03|331.93|336.01|331.91|336.09|331.99|336.01|331.91|6
1640239620000|2021-12-23 06:07:00|335.98|331.88|336.26|332.16|336.31|332.21|335.98|331.88|16
1640239630000|2021-12-23 06:07:10|336.27|332.17|336.26|332.16|336.27|332.17|336.26|332.16|4
1640239640000|2021-12-23 06:07:20|336.25|332.15|336.31|332.21|336.31|332.21|336.21|332.11|9
1640239650000|2021-12-23 06:07:30|336.29|332.19|336.32|332.22|336.32|332.22|336.28|332.18|7
1640239660000|2021-12-23 06:07:40|336.24|332.14|336.26|332.16|336.4|332.3|336.24|332.14|13
1640239670000|2021-12-23 06:07:50|336.33|332.23|336.33|332.23|336.33|332.23|336.33|332.23|1
1640239680000|2021-12-23 06:08:00|336.28|332.18|336.33|332.23|336.36|332.26|336.28|332.18|4
1640239690000|2021-12-23 06:08:10|336.34|332.24|336.54|332.44|336.54|332.44|336.34|332.24|10
1640239700000|2021-12-23 06:08:20|336.53|332.43|336.62|332.52|336.62|332.52|336.53|332.43|7
1640239710000|2021-12-23 06:08:30|336.63|332.53|336.71|332.61|336.71|332.61|336.63|332.53|3
1640239720000|2021-12-23 06:08:40|336.7|332.6|336.68|332.58|336.71|332.61|336.68|332.58|6
1640239730000|2021-12-23 06:08:50|336.69|332.59|336.64|332.54|336.71|332.61|336.62|332.52|13
1640239740000|2021-12-23 06:09:00|336.63|332.53|336.79|332.69|336.8|332.7|336.59|332.49|16
1640239750000|2021-12-23 06:09:10|336.8|332.7|336.81|332.71|336.86|332.76|336.79|332.69|14
1640239760000|2021-12-23 06:09:20|336.82|332.72|336.81|332.71|336.85|332.75|336.78|332.68|4
1640239770000|2021-12-23 06:09:30|336.82|332.72|336.85|332.75|336.85|332.75|336.76|332.66|5
1640239780000|2021-12-23 06:09:40|336.86|332.76|336.81|332.71|336.86|332.76|336.8|332.7|3
1640239790000|2021-12-23 06:09:50|336.79|332.69|336.74|332.64|336.83|332.73|336.74|332.64|7
1640239800000|2021-12-23 06:10:00|336.75|332.65|336.68|332.58|336.75|332.65|336.68|332.58|10
1640239810000|2021-12-23 06:10:10|336.65|332.55|336.83|332.73|336.83|332.73|336.65|332.55|10
1640239820000|2021-12-23 06:10:20|336.87|332.77|336.9|332.8|336.9|332.8|336.85|332.75|7
1640239830000|2021-12-23 06:10:30|336.88|332.78|336.75|332.65|336.89|332.79|336.75|332.65|12
1640239840000|2021-12-23 06:10:40|336.73|332.63|336.73|332.63|336.74|332.64|336.72|332.62|7
1640239850000|2021-12-23 06:10:50|336.75|332.65|336.82|332.72|336.82|332.72|336.75|332.65|4
1640239860000|2021-12-23 06:11:00|336.84|332.74|336.89|332.79|336.89|332.79|336.82|332.72|4
1640239870000|2021-12-23 06:11:10|336.9|332.8|336.9|332.8|336.9|332.8|336.9|332.8|1
1640239880000|2021-12-23 06:11:20|336.89|332.79|336.85|332.75|336.9|332.8|336.85|332.75|3
1640239890000|2021-12-23 06:11:30|336.82|332.72|336.84|332.74|336.85|332.75|336.82|332.72|3
1640239900000|2021-12-23 06:11:40|336.82|332.72|336.9|332.8|336.91|332.81|336.78|332.68|13
1640239910000|2021-12-23 06:11:50|336.91|332.81|336.91|332.81|336.91|332.81|336.89|332.79|5
1640239920000|2021-12-23 06:12:00|336.9|332.8|336.9|332.8|336.9|332.8|336.9|332.8|1
1640239930000|2021-12-23 06:12:10|336.89|332.79|336.87|332.77|336.9|332.8|336.85|332.75|5
1640239940000|2021-12-23 06:12:20|336.88|332.78|337.19|333.09|337.19|333.09|336.88|332.78|13
1640239950000|2021-12-23 06:12:30|337.26|333.16|337.37|333.27|337.37|333.27|337.22|333.12|10
1640239960000|2021-12-23 06:12:40|337.36|333.26|337.38|333.28|337.43|333.33|337.36|333.26|6
1640239970000|2021-12-23 06:12:50|337.3|333.2|337.35|333.25|337.37|333.27|337.28|333.18|20
1640239980000|2021-12-23 06:13:00|337.34|333.24|337.33|333.23|337.37|333.27|337.3|333.2|13
1640239990000|2021-12-23 06:13:10|337.34|333.24|337.37|333.27|337.42|333.32|337.32|333.22|10
1640240000000|2021-12-23 06:13:20|337.38|333.28|337.34|333.24|337.38|333.28|337.33|333.23|5
1640240010000|2021-12-23 06:13:30|337.35|333.25|337.34|333.24|337.35|333.25|337.34|333.24|2
1640240020000|2021-12-23 06:13:40|337.35|333.25|337.4|333.3|337.43|333.33|337.34|333.24|11
1640240030000|2021-12-23 06:13:50|337.38|333.28|337.46|333.36|337.5|333.4|337.38|333.28|11
1640240040000|2021-12-23 06:14:00|337.47|333.37|337.46|333.36|337.47|333.37|337.45|333.35|3
1640240050000|2021-12-23 06:14:10|337.47|333.37|337.59|333.49|337.6|333.5|337.46|333.36|10
1640240060000|2021-12-23 06:14:20|337.55|333.45|337.49|333.39|337.56|333.46|337.49|333.39|10
1640240070000|2021-12-23 06:14:30|337.48|333.38|337.47|333.37|337.49|333.39|337.44|333.34|8
1640240080000|2021-12-23 06:14:40|337.48|333.38|337.59|333.49|337.59|333.49|337.47|333.37|9
1640240090000|2021-12-23 06:14:50|337.6|333.5|337.57|333.47|337.61|333.51|337.57|333.47|7
1640240100000|2021-12-23 06:15:00|337.59|333.49|337.62|333.52|337.62|333.52|337.59|333.49|4
1640240110000|2021-12-23 06:15:10|337.63|333.53|337.67|333.57|337.67|333.57|337.6|333.5|11
1640240120000|2021-12-23 06:15:20|337.65|333.55|337.69|333.59|337.7|333.6|337.65|333.55|13
1640240130000|2021-12-23 06:15:30|337.68|333.58|337.71|333.61|337.75|333.65|337.68|333.58|9
1640240140000|2021-12-23 06:15:40|337.72|333.62|337.76|333.66|337.77|333.67|337.71|333.61|12
1640240150000|2021-12-23 06:15:50|337.77|333.67|337.76|333.66|337.77|333.67|337.76|333.66|4
1640240160000|2021-12-23 06:16:00|337.78|333.68|337.64|333.54|337.78|333.68|337.62|333.52|12
1640240170000|2021-12-23 06:16:10|337.65|333.55|337.64|333.54|337.65|333.55|337.64|333.54|2
1640240180000|2021-12-23 06:16:20|337.65|333.55|337.91|333.81|337.93|333.83|337.65|333.55|11
1640240190000|2021-12-23 06:16:30|337.89|333.79|337.77|333.67|337.97|333.87|337.75|333.65|12
1640240200000|2021-12-23 06:16:40|337.76|333.66|337.72|333.62|337.76|333.66|337.69|333.59|4
1640240210000|2021-12-23 06:16:50|337.73|333.63|337.74|333.64|337.75|333.65|337.73|333.63|5
1640240220000|2021-12-23 06:17:00|337.73|333.63|337.73|333.63|337.75|333.65|337.72|333.62|7
1640240230000|2021-12-23 06:17:10|337.74|333.64|337.58|333.48|337.74|333.64|337.58|333.48|13
1640240240000|2021-12-23 06:17:20|337.57|333.47|337.55|333.45|337.59|333.49|337.5|333.4|8
1640240250000|2021-12-23 06:17:30|337.53|333.43|337.55|333.45|337.59|333.49|337.53|333.43|14
1640240260000|2021-12-23 06:17:40|337.57|333.47|337.52|333.42|337.59|333.49|337.51|333.41|10
1640240270000|2021-12-23 06:17:50|337.53|333.43|337.64|333.54|337.66|333.56|337.53|333.43|17
1640240300000|2021-12-23 06:18:20|337.65|333.55|337.71|333.61|337.72|333.62|337.65|333.55|7
1640240310000|2021-12-23 06:18:30|337.7|333.6|337.71|333.61|337.71|333.61|337.7|333.6|2
1640240320000|2021-12-23 06:18:40|337.72|333.62|337.72|333.62|337.72|333.62|337.72|333.62|1
1640240330000|2021-12-23 06:18:50|337.74|333.64|337.75|333.65|337.78|333.68|337.73|333.63|7
1640240340000|2021-12-23 06:19:00|337.77|333.67|337.84|333.74|337.84|333.74|337.73|333.63|9
1640240350000|2021-12-23 06:19:10|337.83|333.73|337.89|333.79|337.93|333.83|337.81|333.71|13
1640240360000|2021-12-23 06:19:20|337.83|333.73|338.06|333.96|338.06|333.96|337.83|333.73|8
1640240370000|2021-12-23 06:19:30|338.02|333.92|338.08|333.98|338.14|334.04|337.92|333.82|13
1640240380000|2021-12-23 06:19:40|338.1|334|338.2|334.1|338.2|334.1|338.1|334|10
1640240390000|2021-12-23 06:19:50|338.17|334.07|338.2|334.1|338.2|334.1|338.17|334.07|2
1640240400000|2021-12-23 06:20:00|338.17|334.07|338.21|334.11|338.21|334.11|338.17|334.07|5
1640240410000|2021-12-23 06:20:10|338.23|334.13|338.42|334.32|338.43|334.33|338.23|334.13|17
1640240420000|2021-12-23 06:20:20|338.43|334.33|338.4|334.3|338.44|334.34|338.38|334.28|15
1640240430000|2021-12-23 06:20:30|338.41|334.31|338.4|334.3|338.44|334.34|338.35|334.25|12
1640240440000|2021-12-23 06:20:40|338.41|334.31|338.39|334.29|338.41|334.31|338.33|334.23|13
1640240450000|2021-12-23 06:20:50|338.41|334.31|338.4|334.3|338.41|334.31|338.35|334.25|5
1640240460000|2021-12-23 06:21:00|338.35|334.25|338.4|334.3|338.41|334.31|338.35|334.25|3
1640240470000|2021-12-23 06:21:10|338.42|334.32|338.42|334.32|338.44|334.34|338.4|334.3|6
1640240480000|2021-12-23 06:21:20|338.38|334.28|338.28|334.18|338.38|334.28|338.28|334.18|15
1640240490000|2021-12-23 06:21:30|338.32|334.22|338.34|334.24|338.34|334.24|338.28|334.18|7
1640240510000|2021-12-23 06:21:50|338.33|334.23|338.32|334.22|338.36|334.26|338.29|334.19|8
1640240520000|2021-12-23 06:22:00|338.28|334.18|338.35|334.25|338.36|334.26|338.28|334.18|9
1640240530000|2021-12-23 06:22:10|338.32|334.22|338.37|334.27|338.37|334.27|338.31|334.21|6
1640240540000|2021-12-23 06:22:20|338.36|334.26|338.36|334.26|338.36|334.26|338.36|334.26|1
1640240550000|2021-12-23 06:22:30|338.37|334.27|338.34|334.24|338.37|334.27|338.34|334.24|14
1640240560000|2021-12-23 06:22:40|338.36|334.26|338.36|334.26|338.36|334.26|338.32|334.22|4
1640240570000|2021-12-23 06:22:50|338.37|334.27|338.35|334.25|338.38|334.28|338.35|334.25|4
1640240580000|2021-12-23 06:23:00|338.36|334.26|338.31|334.21|338.38|334.28|338.31|334.21|7
1640240590000|2021-12-23 06:23:10|338.32|334.22|338.32|334.22|338.34|334.24|338.3|334.2|8
1640240600000|2021-12-23 06:23:20|338.33|334.23|338.34|334.24|338.34|334.24|338.32|334.22|5
1640240610000|2021-12-23 06:23:30|338.35|334.25|338.31|334.21|338.4|334.3|338.3|334.2|7
1640240620000|2021-12-23 06:23:40|338.36|334.26|338.39|334.29|338.42|334.32|338.32|334.22|8
1640240630000|2021-12-23 06:23:50|338.4|334.3|338.34|334.24|338.43|334.33|338.33|334.23|9
1640240640000|2021-12-23 06:24:00|338.38|334.28|338.34|334.24|338.38|334.28|338.34|334.24|2
1640240650000|2021-12-23 06:24:10|338.36|334.26|338.37|334.27|338.37|334.27|338.25|334.15|7
1640240660000|2021-12-23 06:24:20|338.38|334.28|338.28|334.18|338.39|334.29|338.2|334.1|9
1640240670000|2021-12-23 06:24:30|338.33|334.23|338.28|334.18|338.33|334.23|338.25|334.15|4
1640240680000|2021-12-23 06:24:40|338.24|334.14|338.26|334.16|338.28|334.18|338.24|334.14|5
1640240690000|2021-12-23 06:24:50|338.24|334.14|338.3|334.2|338.32|334.22|338.21|334.11|7
1640240700000|2021-12-23 06:25:00|338.29|334.19|338.25|334.15|338.29|334.19|338.25|334.15|2
1640240710000|2021-12-23 06:25:10|338.23|334.13|338.22|334.12|338.27|334.17|338.2|334.1|8
1640240720000|2021-12-23 06:25:20|338.2|334.1|338.22|334.12|338.26|334.16|338.17|334.07|12
1640240730000|2021-12-23 06:25:30|338.25|334.15|338.23|334.13|338.26|334.16|338.23|334.13|3
1640240740000|2021-12-23 06:25:40|338.24|334.14|338.27|334.17|338.27|334.17|338.23|334.13|12
1640240750000|2021-12-23 06:25:50|338.26|334.16|339.07|334.97|339.09|334.99|338.23|334.13|14
1640240760000|2021-12-23 06:26:00|339.09|334.99|340.42|336.32|340.44|336.34|339.09|334.99|15
1640240770000|2021-12-23 06:26:10|340.19|336.09|340.39|336.29|340.44|336.34|339.96|335.86|22
1640240780000|2021-12-23 06:26:20|340.44|336.34|340.46|336.36|340.65|336.55|340.38|336.28|20
1640240790000|2021-12-23 06:26:30|340.45|336.35|340.48|336.38|340.55|336.45|340.35|336.25|18
1640240800000|2021-12-23 06:26:40|340.47|336.37|340.44|336.34|340.47|336.37|340.31|336.21|24
1640240810000|2021-12-23 06:26:50|340.45|336.35|340.42|336.32|340.47|336.37|340.38|336.28|10
1640240820000|2021-12-23 06:27:00|340.41|336.31|339.68|335.58|340.41|336.31|339.68|335.58|22
1640240830000|2021-12-23 06:27:10|339.59|335.49|339.7|335.6|339.7|335.6|339.47|335.37|20
1640240840000|2021-12-23 06:27:20|339.66|335.56|339.62|335.52|339.66|335.56|339.62|335.52|5
1640240850000|2021-12-23 06:27:30|339.63|335.53|339.63|335.53|339.63|335.53|339.55|335.45|8
1640240860000|2021-12-23 06:27:40|339.65|335.55|339.64|335.54|339.65|335.55|339.58|335.48|6
1640240870000|2021-12-23 06:27:50|339.62|335.52|339.62|335.52|339.62|335.52|339.59|335.49|5
1640240880000|2021-12-23 06:28:00|339.61|335.51|339.63|335.53|339.63|335.53|339.61|335.51|3
1640240890000|2021-12-23 06:28:10|339.64|335.54|339.72|335.62|339.73|335.63|339.61|335.51|14
1640240900000|2021-12-23 06:28:20|339.73|335.63|339.73|335.63|339.75|335.65|339.69|335.59|4
1640240910000|2021-12-23 06:28:30|339.74|335.64|339.8|335.7|339.8|335.7|339.74|335.64|6
1640240920000|2021-12-23 06:28:40|339.78|335.68|339.81|335.71|339.81|335.71|339.77|335.67|3
1640240930000|2021-12-23 06:28:50|339.78|335.68|339.64|335.54|339.81|335.71|339.63|335.53|9
1640240940000|2021-12-23 06:29:00|339.65|335.55|339.55|335.45|339.65|335.55|339.44|335.34|21
1640240950000|2021-12-23 06:29:10|339.54|335.44|339.54|335.44|339.54|335.44|339.47|335.37|11
1640240960000|2021-12-23 06:29:20|339.53|335.43|339.53|335.43|339.56|335.46|339.53|335.43|8
1640240970000|2021-12-23 06:29:30|339.48|335.38|339.59|335.49|339.59|335.49|339.48|335.38|7
1640240980000|2021-12-23 06:29:40|339.57|335.47|339.59|335.49|339.59|335.49|339.57|335.47|2
1640240990000|2021-12-23 06:29:50|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640241000000|2021-12-23 06:30:00|339.56|335.46|339.43|335.33|339.59|335.49|339.43|335.33|7
1640241010000|2021-12-23 06:30:10|339.42|335.32|339.28|335.18|339.42|335.32|339.25|335.15|15
1640241020000|2021-12-23 06:30:20|339.23|335.13|339.19|335.09|339.23|335.13|339.19|335.09|4
1640241030000|2021-12-23 06:30:30|339.2|335.1|339.21|335.11|339.24|335.14|339.2|335.1|11
1640241040000|2021-12-23 06:30:40|339.22|335.12|339.22|335.12|339.23|335.13|339.17|335.07|11
1640241050000|2021-12-23 06:30:50|339.21|335.11|339.22|335.12|339.22|335.12|339.19|335.09|6
1640241060000|2021-12-23 06:31:00|339.21|335.11|339.21|335.11|339.27|335.17|339.21|335.11|7
1640241070000|2021-12-23 06:31:10|339.23|335.13|339.22|335.12|339.23|335.13|339.22|335.12|4
1640241080000|2021-12-23 06:31:20|339.23|335.13|339.06|334.96|339.23|335.13|338.98|334.88|19
1640241090000|2021-12-23 06:31:30|339|334.9|338.69|334.59|339.03|334.93|338.69|334.59|23
1640241100000|2021-12-23 06:31:40|338.7|334.6|338.68|334.58|338.7|334.6|338.68|334.58|7
1640241110000|2021-12-23 06:31:50|338.69|334.59|338.68|334.58|338.7|334.6|338.65|334.55|10
1640241120000|2021-12-23 06:32:00|338.67|334.57|338.67|334.57|338.68|334.58|338.67|334.57|3
1640241130000|2021-12-23 06:32:10|338.68|334.58|338.62|334.52|338.68|334.58|338.62|334.52|6
1640241140000|2021-12-23 06:32:20|338.63|334.53|338.62|334.52|338.63|334.53|338.62|334.52|2
1640241150000|2021-12-23 06:32:30|338.63|334.53|338.69|334.59|338.8|334.7|338.63|334.53|15
1640241160000|2021-12-23 06:32:40|338.71|334.61|338.67|334.57|338.71|334.61|338.66|334.56|6
1640241170000|2021-12-23 06:32:50|338.62|334.52|338.73|334.63|338.73|334.63|338.62|334.52|7
1640241180000|2021-12-23 06:33:00|338.72|334.62|338.65|334.55|338.75|334.65|338.62|334.52|15
1640241190000|2021-12-23 06:33:10|338.7|334.6|338.66|334.56|338.7|334.6|338.62|334.52|4
1640241200000|2021-12-23 06:33:20|338.65|334.55|338.5|334.4|338.67|334.57|338.47|334.37|15
1640241210000|2021-12-23 06:33:30|338.51|334.41|338.41|334.31|338.51|334.41|338.35|334.25|14
1640241220000|2021-12-23 06:33:40|338.43|334.33|338.4|334.3|338.43|334.33|338.4|334.3|2
1640241230000|2021-12-23 06:33:50|338.43|334.33|338.38|334.28|338.46|334.36|338.37|334.27|15
1640241240000|2021-12-23 06:34:00|338.36|334.26|338.41|334.31|338.41|334.31|338.36|334.26|5
1640241250000|2021-12-23 06:34:10|338.39|334.29|338.37|334.27|338.39|334.29|338.34|334.24|11
1640241260000|2021-12-23 06:34:20|338.38|334.28|338.34|334.24|338.39|334.29|338.34|334.24|7
1640241270000|2021-12-23 06:34:30|338.32|334.22|338.31|334.21|338.33|334.23|338.26|334.16|14
1640241280000|2021-12-23 06:34:40|338.3|334.2|337.83|333.73|338.32|334.22|337.82|333.72|16
1640241290000|2021-12-23 06:34:50|337.79|333.69|338.3|334.2|338.3|334.2|337.76|333.66|21
1640241300000|2021-12-23 06:35:00|338.29|334.19|338.27|334.17|338.29|334.19|338.17|334.07|8
1640241310000|2021-12-23 06:35:10|338.26|334.16|338.54|334.44|338.55|334.45|338.26|334.16|11
1640241320000|2021-12-23 06:35:20|338.58|334.48|338.76|334.66|338.76|334.66|338.57|334.47|7
1640241330000|2021-12-23 06:35:30|338.75|334.65|338.77|334.67|338.78|334.68|338.75|334.65|3
1640241340000|2021-12-23 06:35:40|338.83|334.73|338.86|334.76|338.91|334.81|338.77|334.67|9
1640241350000|2021-12-23 06:35:50|338.91|334.81|339.05|334.95|339.08|334.98|338.9|334.8|8
1640241360000|2021-12-23 06:36:00|339.03|334.93|339.15|335.05|339.18|335.08|339.02|334.92|12
1640241370000|2021-12-23 06:36:10|339.13|335.03|338.75|334.65|339.18|335.08|338.68|334.58|19
1640241380000|2021-12-23 06:36:20|338.74|334.64|338.71|334.61|338.74|334.64|338.68|334.58|5
1640241390000|2021-12-23 06:36:30|338.6|334.5|338.65|334.55|338.7|334.6|338.59|334.49|10
1640241400000|2021-12-23 06:36:40|338.64|334.54|338.64|334.54|338.66|334.56|338.64|334.54|4
1640241410000|2021-12-23 06:36:50|338.63|334.53|338.91|334.81|338.91|334.81|338.63|334.53|14
1640241420000|2021-12-23 06:37:00|338.96|334.86|339.13|335.03|339.13|335.03|338.94|334.84|10
1640241430000|2021-12-23 06:37:10|339.08|334.98|339.12|335.02|339.15|335.05|339.08|334.98|12
1640241440000|2021-12-23 06:37:20|339.1|335|339.09|334.99|339.1|335|339.09|334.99|2
1640241460000|2021-12-23 06:37:40|339.06|334.96|339.29|335.19|339.29|335.19|339.06|334.96|8
1640241470000|2021-12-23 06:37:50|339.3|335.2|339.29|335.19|339.35|335.25|339.29|335.19|9
1640241480000|2021-12-23 06:38:00|339.28|335.18|339.15|335.05|339.35|335.25|339.12|335.02|18
1640241490000|2021-12-23 06:38:10|339.08|334.98|339.12|335.02|339.14|335.04|339|334.9|12
1640241500000|2021-12-23 06:38:20|339.13|335.03|339.1|335|339.13|335.03|339.08|334.98|7
1640241510000|2021-12-23 06:38:30|339.11|335.01|339.14|335.04|339.14|335.04|339.08|334.98|4
1640241520000|2021-12-23 06:38:40|339.12|335.02|339.1|335|339.12|335.02|339.05|334.95|5
1640241530000|2021-12-23 06:38:50|339.07|334.97|339|334.9|339.07|334.97|339|334.9|6
1640241540000|2021-12-23 06:39:00|339.03|334.93|339.02|334.92|339.09|334.99|339.01|334.91|21
1640241550000|2021-12-23 06:39:10|339.05|334.95|339.07|334.97|339.08|334.98|339.03|334.93|11
1640241560000|2021-12-23 06:39:20|339.08|334.98|339.26|335.16|339.28|335.18|339.05|334.95|13
1640241570000|2021-12-23 06:39:30|339.24|335.14|339.3|335.2|339.31|335.21|339.24|335.14|6
1640241580000|2021-12-23 06:39:40|339.37|335.27|339.18|335.08|339.4|335.3|339.18|335.08|19
1640241590000|2021-12-23 06:39:50|339.17|335.07|339.2|335.1|339.21|335.11|339.16|335.06|10
1640241600000|2021-12-23 06:40:00|339.19|335.09|339.26|335.16|339.27|335.17|339.19|335.09|11
1640241610000|2021-12-23 06:40:10|339.23|335.13|339.23|335.13|339.26|335.16|339.19|335.09|9
1640241620000|2021-12-23 06:40:20|339.22|335.12|338.92|334.82|339.22|335.12|338.9|334.8|11
1640241630000|2021-12-23 06:40:30|338.84|334.74|338.86|334.76|338.93|334.83|338.84|334.74|11
1640241640000|2021-12-23 06:40:40|338.8|334.7|338.62|334.52|338.81|334.71|338.59|334.49|14
1640241650000|2021-12-23 06:40:50|338.6|334.5|338.55|334.45|338.61|334.51|338.51|334.41|24
1640241660000|2021-12-23 06:41:00|338.56|334.46|338.5|334.4|338.58|334.48|338.48|334.38|14
1640241670000|2021-12-23 06:41:10|338.51|334.41|338.47|334.37|338.56|334.46|338.47|334.37|13
1640241680000|2021-12-23 06:41:20|338.46|334.36|338.45|334.35|338.49|334.39|338.45|334.35|10
1640241690000|2021-12-23 06:41:30|338.46|334.36|338.35|334.25|338.46|334.36|338.31|334.21|14
1640241700000|2021-12-23 06:41:40|338.34|334.24|338.34|334.24|338.36|334.26|338.33|334.23|8
1640241710000|2021-12-23 06:41:50|338.33|334.23|338.34|334.24|338.35|334.25|338.32|334.22|5
1640241720000|2021-12-23 06:42:00|338.33|334.23|338.28|334.18|338.35|334.25|338.26|334.16|12
1640241730000|2021-12-23 06:42:10|338.27|334.17|338.15|334.05|338.27|334.17|338.15|334.05|6
1640241740000|2021-12-23 06:42:20|338.17|334.07|338.28|334.18|338.3|334.2|338.16|334.06|12
1640241750000|2021-12-23 06:42:30|338.32|334.22|338.29|334.19|338.34|334.24|338.2|334.1|17
1640241760000|2021-12-23 06:42:40|338.3|334.2|338.32|334.22|338.32|334.22|338.29|334.19|7
1640241770000|2021-12-23 06:42:50|338.31|334.21|338.1|334|338.33|334.23|338.1|334|12
1640241780000|2021-12-23 06:43:00|338.08|333.98|337.79|333.69|338.11|334.01|337.79|333.69|19
1640241790000|2021-12-23 06:43:10|337.73|333.63|337.85|333.75|337.89|333.79|337.73|333.63|16
1640241800000|2021-12-23 06:43:20|337.91|333.81|337.85|333.75|337.91|333.81|337.85|333.75|5
1640241820000|2021-12-23 06:43:40|337.84|333.74|337.85|333.75|337.85|333.75|337.84|333.74|2
1640241830000|2021-12-23 06:43:50|337.84|333.74|337.81|333.71|337.84|333.74|337.81|333.71|3
1640241840000|2021-12-23 06:44:00|337.82|333.72|337.78|333.68|337.84|333.74|337.78|333.68|11
1640241850000|2021-12-23 06:44:10|337.77|333.67|337.78|333.68|337.79|333.69|337.76|333.66|7
1640241860000|2021-12-23 06:44:20|337.77|333.67|337.78|333.68|337.8|333.7|337.76|333.66|5
1640241870000|2021-12-23 06:44:30|337.77|333.67|337.91|333.81|337.94|333.84|337.77|333.67|15
1640241880000|2021-12-23 06:44:40|337.86|333.76|337.86|333.76|337.93|333.83|337.77|333.67|20
1640241890000|2021-12-23 06:44:50|337.85|333.75|337.78|333.68|337.87|333.77|337.77|333.67|14
1640241900000|2021-12-23 06:45:00|337.77|333.67|337.72|333.62|337.83|333.73|337.72|333.62|17
1640241910000|2021-12-23 06:45:10|337.71|333.61|337.64|333.54|337.72|333.62|337.53|333.43|17
1640241920000|2021-12-23 06:45:20|337.65|333.55|337.64|333.54|337.69|333.59|337.64|333.54|14
1640241930000|2021-12-23 06:45:30|337.67|333.57|337.59|333.49|337.67|333.57|337.59|333.49|9
1640241940000|2021-12-23 06:45:40|337.69|333.59|337.61|333.51|337.69|333.59|337.61|333.51|7
1640241950000|2021-12-23 06:45:50|337.62|333.52|337.63|333.53|337.69|333.59|337.57|333.47|12
1640241960000|2021-12-23 06:46:00|337.62|333.52|337.74|333.64|337.76|333.66|337.61|333.51|15
1640241970000|2021-12-23 06:46:10|337.81|333.71|337.9|333.8|337.9|333.8|337.78|333.68|11
1640241980000|2021-12-23 06:46:20|337.91|333.81|338.14|334.04|338.15|334.05|337.9|333.8|14
1640241990000|2021-12-23 06:46:30|338.18|334.08|338.17|334.07|338.18|334.08|338.16|334.06|3
1640242000000|2021-12-23 06:46:40|338.19|334.09|338.34|334.24|338.34|334.24|338.17|334.07|14
1640242010000|2021-12-23 06:46:50|338.41|334.31|338.38|334.28|338.41|334.31|338.36|334.26|7
1640242020000|2021-12-23 06:47:00|338.37|334.27|338.34|334.24|338.42|334.32|338.34|334.24|13
1640242030000|2021-12-23 06:47:10|338.33|334.23|338.36|334.26|338.39|334.29|338.29|334.19|18
1640242040000|2021-12-23 06:47:20|338.35|334.25|338.36|334.26|338.36|334.26|338.35|334.25|6
1640242050000|2021-12-23 06:47:30|338.37|334.27|338.36|334.26|338.39|334.29|338.29|334.19|4
1640242060000|2021-12-23 06:47:40|338.35|334.25|338.37|334.27|338.37|334.27|338.32|334.22|4
1640242070000|2021-12-23 06:47:50|338.39|334.29|338.5|334.4|338.5|334.4|338.37|334.27|7
1640242080000|2021-12-23 06:48:00|338.49|334.39|338.44|334.34|338.52|334.42|338.41|334.31|15
1640242090000|2021-12-23 06:48:10|338.45|334.35|338.46|334.36|338.47|334.37|338.45|334.35|7
1640242100000|2021-12-23 06:48:20|338.41|334.31|338.51|334.41|338.51|334.41|338.4|334.3|7
1640242110000|2021-12-23 06:48:30|338.5|334.4|338.45|334.35|338.55|334.45|338.45|334.35|8
1640242120000|2021-12-23 06:48:40|338.46|334.36|338.6|334.5|338.6|334.5|338.46|334.36|12
1640242130000|2021-12-23 06:48:50|338.62|334.52|338.51|334.41|338.62|334.52|338.51|334.41|18
1640242140000|2021-12-23 06:49:00|338.5|334.4|338.37|334.27|338.5|334.4|338.37|334.27|11
1640242150000|2021-12-23 06:49:10|338.38|334.28|338.31|334.21|338.38|334.28|338.3|334.2|13
1640242160000|2021-12-23 06:49:20|338.33|334.23|338.33|334.23|338.33|334.23|338.33|334.23|1
1640242170000|2021-12-23 06:49:30|338.32|334.22|338.33|334.23|338.33|334.23|338.32|334.22|2
1640242180000|2021-12-23 06:49:40|338.32|334.22|338.32|334.22|338.32|334.22|338.32|334.22|1
1640242190000|2021-12-23 06:49:50|338.33|334.23|338.29|334.19|338.35|334.25|338.28|334.18|6
1640242200000|2021-12-23 06:50:00|338.38|334.28|338.4|334.3|338.4|334.3|338.34|334.24|7
1640242210000|2021-12-23 06:50:10|338.39|334.29|338.4|334.3|338.4|334.3|338.39|334.29|2
1640242220000|2021-12-23 06:50:20|338.38|334.28|338.38|334.28|338.46|334.36|338.37|334.27|16
1640242230000|2021-12-23 06:50:30|338.39|334.29|338.36|334.26|338.44|334.34|338.34|334.24|11
1640242240000|2021-12-23 06:50:40|338.34|334.24|338.36|334.26|338.39|334.29|338.34|334.24|4
1640242250000|2021-12-23 06:50:50|338.34|334.24|338.35|334.25|338.36|334.26|338.34|334.24|3
1640242260000|2021-12-23 06:51:00|338.31|334.21|338.36|334.26|338.36|334.26|338.31|334.21|5
1640242270000|2021-12-23 06:51:10|338.35|334.25|338.41|334.31|338.5|334.4|338.3|334.2|14
1640242280000|2021-12-23 06:51:20|338.44|334.34|338.46|334.36|338.53|334.43|338.43|334.33|10
1640242290000|2021-12-23 06:51:30|338.51|334.41|338.35|334.25|338.51|334.41|338.35|334.25|10
1640242300000|2021-12-23 06:51:40|338.39|334.29|338.35|334.25|338.44|334.34|338.35|334.25|14
1640242310000|2021-12-23 06:51:50|338.38|334.28|338.38|334.28|338.38|334.28|338.34|334.24|7
1640242320000|2021-12-23 06:52:00|338.37|334.27|338.4|334.3|338.41|334.31|338.37|334.27|7
1640242330000|2021-12-23 06:52:10|338.37|334.27|338.37|334.27|338.37|334.27|338.37|334.27|1
1640242340000|2021-12-23 06:52:20|338.4|334.3|338.45|334.35|338.45|334.35|338.4|334.3|6
1640242350000|2021-12-23 06:52:30|338.46|334.36|338.54|334.44|338.55|334.45|338.46|334.36|8
1640242360000|2021-12-23 06:52:40|338.53|334.43|338.55|334.45|338.55|334.45|338.53|334.43|3
1640242370000|2021-12-23 06:52:50|338.54|334.44|338.38|334.28|338.54|334.44|338.38|334.28|12
1640242380000|2021-12-23 06:53:00|338.41|334.31|338.47|334.37|338.47|334.37|338.4|334.3|19
1640242390000|2021-12-23 06:53:10|338.48|334.38|338.56|334.46|338.56|334.46|338.48|334.38|14
1640242400000|2021-12-23 06:53:20|338.55|334.45|338.56|334.46|338.58|334.48|338.55|334.45|5
1640242410000|2021-12-23 06:53:30|338.5|334.4|338.51|334.41|338.55|334.45|338.5|334.4|4
1640242420000|2021-12-23 06:53:40|338.55|334.45|338.53|334.43|338.55|334.45|338.5|334.4|7
1640242430000|2021-12-23 06:53:50|338.52|334.42|338.5|334.4|338.52|334.42|338.5|334.4|2
1640242440000|2021-12-23 06:54:00|338.53|334.43|338.54|334.44|338.54|334.44|338.49|334.39|5
1640242460000|2021-12-23 06:54:20|338.57|334.47|338.45|334.35|338.57|334.47|338.45|334.35|6
1640242470000|2021-12-23 06:54:30|338.44|334.34|338.61|334.51|338.61|334.51|338.42|334.32|12
1640242480000|2021-12-23 06:54:40|338.62|334.52|338.7|334.6|338.71|334.61|338.62|334.52|9
1640242490000|2021-12-23 06:54:50|338.71|334.61|338.87|334.77|338.88|334.78|338.69|334.59|10
1640242500000|2021-12-23 06:55:00|338.9|334.8|339.11|335.01|339.11|335.01|338.9|334.8|11
1640242510000|2021-12-23 06:55:10|339.17|335.07|339.09|334.99|339.17|335.07|338.99|334.89|18
1640242520000|2021-12-23 06:55:20|339.07|334.97|339.19|335.09|339.19|335.09|339.07|334.97|15
1640242530000|2021-12-23 06:55:30|339.18|335.08|339.14|335.04|339.18|335.08|339.07|334.97|9
1640242540000|2021-12-23 06:55:40|339.15|335.05|339.07|334.97|339.15|335.05|339.07|334.97|14
1640242550000|2021-12-23 06:55:50|339.08|334.98|339.05|334.95|339.08|334.98|339.01|334.91|10
1640242560000|2021-12-23 06:56:00|339.06|334.96|339.07|334.97|339.09|334.99|339.06|334.96|4
1640242570000|2021-12-23 06:56:10|339.08|334.98|339.04|334.94|339.08|334.98|339.02|334.92|8
1640242580000|2021-12-23 06:56:20|339.1|335|339.06|334.96|339.1|335|339.05|334.95|5
1640242590000|2021-12-23 06:56:30|339.07|334.97|339.27|335.17|339.27|335.17|339.07|334.97|11
1640242600000|2021-12-23 06:56:40|339.24|335.14|339.25|335.15|339.25|335.15|339.24|335.14|4
1640242610000|2021-12-23 06:56:50|339.23|335.13|339.22|335.12|339.25|335.15|339.22|335.12|5
1640242620000|2021-12-23 06:57:00|339.2|335.1|339.19|335.09|339.25|335.15|339.19|335.09|4
1640242630000|2021-12-23 06:57:10|339.17|335.07|339.24|335.14|339.26|335.16|339.15|335.05|13
1640242640000|2021-12-23 06:57:20|339.23|335.13|339.23|335.13|339.25|335.15|339.23|335.13|4
1640242650000|2021-12-23 06:57:30|339.11|335.01|338.94|334.84|339.11|335.01|338.94|334.84|8
1640242660000|2021-12-23 06:57:40|338.93|334.83|338.82|334.72|339|334.9|338.82|334.72|5
1640242670000|2021-12-23 06:57:50|338.83|334.73|338.82|334.72|338.86|334.76|338.8|334.7|6
1640242680000|2021-12-23 06:58:00|339.03|334.93|339.26|335.16|339.27|335.17|339.03|334.93|16
1640242690000|2021-12-23 06:58:10|339.25|335.15|339.22|335.12|339.25|335.15|339.21|335.11|4
1640242700000|2021-12-23 06:58:20|339.3|335.2|339.37|335.27|339.38|335.28|339.29|335.19|12
1640242710000|2021-12-23 06:58:30|339.36|335.26|339.36|335.26|339.36|335.26|339.34|335.24|3
1640242720000|2021-12-23 06:58:40|339.39|335.29|339.54|335.44|339.55|335.45|339.39|335.29|12
1640242730000|2021-12-23 06:58:50|339.55|335.45|339.35|335.25|339.55|335.45|339.34|335.24|18
1640242740000|2021-12-23 06:59:00|339.3|335.2|339.65|335.55|339.68|335.58|339.3|335.2|23
1640242750000|2021-12-23 06:59:10|339.67|335.57|339.71|335.61|339.72|335.62|339.65|335.55|11
1640242760000|2021-12-23 06:59:20|339.69|335.59|339.87|335.77|339.9|335.8|339.69|335.59|13
1640242770000|2021-12-23 06:59:30|339.85|335.75|339.82|335.72|339.87|335.77|339.72|335.62|19
1640242780000|2021-12-23 06:59:40|339.81|335.71|339.88|335.78|339.88|335.78|339.81|335.71|3
1640242790000|2021-12-23 06:59:50|339.86|335.76|339.74|335.64|339.87|335.77|339.74|335.64|14
1640242800000|2021-12-23 07:00:00|339.75|335.65|339.82|335.72|339.85|335.75|339.71|335.61|15
1640242810000|2021-12-23 07:00:10|339.81|335.71|339.81|335.71|339.83|335.73|339.81|335.71|3
1640242820000|2021-12-23 07:00:20|339.9|335.8|339.91|335.81|339.91|335.81|339.87|335.77|5
1640242830000|2021-12-23 07:00:30|339.89|335.79|339.91|335.81|339.97|335.87|339.89|335.79|10
1640242840000|2021-12-23 07:00:40|339.9|335.8|339.86|335.76|339.98|335.88|339.86|335.76|9
1640242850000|2021-12-23 07:00:50|339.91|335.81|340|335.9|340|335.9|339.9|335.8|4
1640242860000|2021-12-23 07:01:00|339.91|335.81|339.86|335.76|339.95|335.85|339.86|335.76|4
1640242870000|2021-12-23 07:01:10|339.88|335.78|339.86|335.76|339.91|335.81|339.86|335.76|8
1640242880000|2021-12-23 07:01:20|339.85|335.75|339.72|335.62|339.91|335.81|339.72|335.62|16
1640242890000|2021-12-23 07:01:30|339.67|335.57|339.73|335.63|339.74|335.64|339.67|335.57|6
1640242900000|2021-12-23 07:01:40|339.72|335.62|339.69|335.59|339.72|335.62|339.61|335.51|10
1640242910000|2021-12-23 07:01:50|339.66|335.56|339.67|335.57|339.68|335.58|339.62|335.52|8
1640242920000|2021-12-23 07:02:00|339.74|335.64|339.71|335.61|339.74|335.64|339.62|335.52|12
1640242930000|2021-12-23 07:02:10|339.76|335.66|339.84|335.74|339.84|335.74|339.76|335.66|9
1640242940000|2021-12-23 07:02:20|339.85|335.75|339.83|335.73|339.88|335.78|339.83|335.73|12
1640242950000|2021-12-23 07:02:30|339.85|335.75|339.8|335.7|339.88|335.78|339.8|335.7|5
1640242960000|2021-12-23 07:02:40|339.74|335.64|339.83|335.73|339.86|335.76|339.74|335.64|6
1640242970000|2021-12-23 07:02:50|339.78|335.68|339.83|335.73|339.91|335.81|339.78|335.68|5
1640242980000|2021-12-23 07:03:00|339.88|335.78|339.76|335.66|339.88|335.78|339.73|335.63|9
1640242990000|2021-12-23 07:03:10|339.75|335.65|339.77|335.67|339.82|335.72|339.74|335.64|8
1640243000000|2021-12-23 07:03:20|339.76|335.66|339.46|335.36|339.76|335.66|339.46|335.36|22
1640243010000|2021-12-23 07:03:30|339.53|335.43|339.47|335.37|339.57|335.47|339.4|335.3|16
1640243020000|2021-12-23 07:03:40|339.45|335.35|339.48|335.38|339.51|335.41|339.4|335.3|13
1640243030000|2021-12-23 07:03:50|339.46|335.36|339.45|335.35|339.51|335.41|339.44|335.34|15
1640243040000|2021-12-23 07:04:00|339.47|335.37|339.57|335.47|339.58|335.48|339.47|335.37|13
1640243050000|2021-12-23 07:04:10|339.61|335.51|339.64|335.54|339.64|335.54|339.59|335.49|11
1640243060000|2021-12-23 07:04:20|339.65|335.55|339.55|335.45|339.68|335.58|339.5|335.4|22
1640243070000|2021-12-23 07:04:30|339.53|335.43|339.55|335.45|339.55|335.45|339.53|335.43|6
1640243080000|2021-12-23 07:04:40|339.56|335.46|339.55|335.45|339.59|335.49|339.54|335.44|6
1640243090000|2021-12-23 07:04:50|339.5|335.4|339.45|335.35|339.58|335.48|339.4|335.3|12
1640243100000|2021-12-23 07:05:00|339.43|335.33|339.49|335.39|339.49|335.39|339.43|335.33|17
1640243110000|2021-12-23 07:05:10|339.45|335.35|339.67|335.57|339.7|335.6|339.45|335.35|15
1640243120000|2021-12-23 07:05:20|339.66|335.56|339.69|335.59|339.69|335.59|339.62|335.52|5
1640243130000|2021-12-23 07:05:30|339.68|335.58|339.79|335.69|339.83|335.73|339.68|335.58|15
1640243140000|2021-12-23 07:05:40|339.8|335.7|339.76|335.66|339.87|335.77|339.76|335.66|10
1640243150000|2021-12-23 07:05:50|339.78|335.68|339.74|335.64|339.79|335.69|339.74|335.64|4
1640243160000|2021-12-23 07:06:00|339.73|335.63|339.8|335.7|339.8|335.7|339.73|335.63|3
1640243170000|2021-12-23 07:06:10|339.82|335.72|339.81|335.71|339.82|335.72|339.81|335.71|4
1640243180000|2021-12-23 07:06:20|339.8|335.7|339.73|335.63|339.81|335.71|339.69|335.59|8
1640243190000|2021-12-23 07:06:30|339.74|335.64|339.73|335.63|339.74|335.64|339.7|335.6|4
1640243200000|2021-12-23 07:06:40|339.74|335.64|339.73|335.63|339.74|335.64|339.71|335.61|9
1640243210000|2021-12-23 07:06:50|339.74|335.64|339.74|335.64|339.74|335.64|339.72|335.62|6
1640243220000|2021-12-23 07:07:00|339.73|335.63|339.82|335.72|339.88|335.78|339.72|335.62|13
1640243230000|2021-12-23 07:07:10|339.79|335.69|339.84|335.74|339.85|335.75|339.79|335.69|7
1640243240000|2021-12-23 07:07:20|339.77|335.67|339.84|335.74|339.84|335.74|339.77|335.67|4
1640243250000|2021-12-23 07:07:30|339.86|335.76|339.73|335.63|339.86|335.76|339.73|335.63|16
1640243260000|2021-12-23 07:07:40|339.7|335.6|339.79|335.69|339.8|335.7|339.7|335.6|6
1640243270000|2021-12-23 07:07:50|339.81|335.71|339.78|335.68|339.81|335.71|339.78|335.68|3
1640243280000|2021-12-23 07:08:00|339.8|335.7|339.79|335.69|339.82|335.72|339.78|335.68|6
1640243290000|2021-12-23 07:08:10|339.78|335.68|339.84|335.74|339.84|335.74|339.78|335.68|10
1640243300000|2021-12-23 07:08:20|339.81|335.71|339.82|335.72|339.87|335.77|339.8|335.7|6
1640243310000|2021-12-23 07:08:30|339.89|335.79|339.89|335.79|339.89|335.79|339.87|335.77|3
1640243320000|2021-12-23 07:08:40|339.93|335.83|339.9|335.8|339.93|335.83|339.83|335.73|5
1640243330000|2021-12-23 07:08:50|339.95|335.85|339.99|335.89|339.99|335.89|339.92|335.82|3
1640243340000|2021-12-23 07:09:00|339.98|335.88|340.1|336|340.15|336.05|339.96|335.86|13
1640243350000|2021-12-23 07:09:10|340.08|335.98|340.01|335.91|340.16|336.06|340.01|335.91|10
1640243360000|2021-12-23 07:09:20|340.05|335.95|339.85|335.75|340.05|335.95|339.8|335.7|7
1640243370000|2021-12-23 07:09:30|339.86|335.76|339.81|335.71|339.86|335.76|339.81|335.71|5
1640243380000|2021-12-23 07:09:40|339.84|335.74|339.6|335.5|339.84|335.74|339.6|335.5|16
1640243390000|2021-12-23 07:09:50|339.59|335.49|339.62|335.52|339.64|335.54|339.53|335.43|11
1640243400000|2021-12-23 07:10:00|339.64|335.54|339.72|335.62|339.75|335.65|339.6|335.5|15
1640243410000|2021-12-23 07:10:10|339.78|335.68|339.73|335.63|339.78|335.68|339.7|335.6|7
1640243420000|2021-12-23 07:10:20|339.75|335.65|339.72|335.62|339.75|335.65|339.72|335.62|3
1640243430000|2021-12-23 07:10:30|339.69|335.59|339.78|335.68|339.81|335.71|339.69|335.59|6
1640243440000|2021-12-23 07:10:40|339.72|335.62|339.72|335.62|339.78|335.68|339.72|335.62|8
1640243450000|2021-12-23 07:10:50|339.8|335.7|339.8|335.7|339.8|335.7|339.75|335.65|6
1640243460000|2021-12-23 07:11:00|339.81|335.71|339.7|335.6|339.81|335.71|339.62|335.52|11
1640243470000|2021-12-23 07:11:10|339.69|335.59|339.54|335.44|339.69|335.59|339.54|335.44|11
1640243480000|2021-12-23 07:11:20|339.53|335.43|339.43|335.33|339.53|335.43|339.42|335.32|12
1640243490000|2021-12-23 07:11:30|339.42|335.32|339.4|335.3|339.42|335.32|339.39|335.29|4
1640243500000|2021-12-23 07:11:40|339.39|335.29|339.82|335.72|339.82|335.72|339.39|335.29|19
1640243510000|2021-12-23 07:11:50|339.83|335.73|339.81|335.71|339.96|335.86|339.81|335.71|17
1640243520000|2021-12-23 07:12:00|339.79|335.69|339.82|335.72|339.9|335.8|339.79|335.69|10
1640243530000|2021-12-23 07:12:10|339.81|335.71|339.63|335.53|339.85|335.75|339.63|335.53|12
1640243540000|2021-12-23 07:12:20|339.62|335.52|339.67|335.57|339.67|335.57|339.62|335.52|6
1640243550000|2021-12-23 07:12:30|339.65|335.55|339.67|335.57|339.71|335.61|339.62|335.52|10
1640243560000|2021-12-23 07:12:40|339.64|335.54|339.66|335.56|339.69|335.59|339.64|335.54|6
1640243570000|2021-12-23 07:12:50|339.69|335.59|339.47|335.37|339.7|335.6|339.47|335.37|14
1640243580000|2021-12-23 07:13:00|339.46|335.36|339.38|335.28|339.47|335.37|339.37|335.27|10
1640243590000|2021-12-23 07:13:10|339.37|335.27|339.48|335.38|339.49|335.39|339.35|335.25|8
1640243600000|2021-12-23 07:13:20|339.5|335.4|339.5|335.4|339.5|335.4|339.45|335.35|8
1640243610000|2021-12-23 07:13:30|339.51|335.41|339.35|335.25|339.51|335.41|339.35|335.25|11
1640243620000|2021-12-23 07:13:40|339.23|335.13|339.29|335.19|339.29|335.19|339.23|335.13|5
1640243630000|2021-12-23 07:13:50|339.3|335.2|339.47|335.37|339.55|335.45|339.3|335.2|11
1640243640000|2021-12-23 07:14:00|339.48|335.38|339.47|335.37|339.56|335.46|339.4|335.3|7
1640243650000|2021-12-23 07:14:10|339.49|335.39|339.43|335.33|339.49|335.39|339.41|335.31|12
1640243660000|2021-12-23 07:14:20|339.44|335.34|339.26|335.16|339.56|335.46|339.25|335.15|21
1640243670000|2021-12-23 07:14:30|339.31|335.21|339.35|335.25|339.36|335.26|339.29|335.19|14
1640243680000|2021-12-23 07:14:40|339.34|335.24|339.33|335.23|339.35|335.25|339.3|335.2|6
1640243690000|2021-12-23 07:14:50|339.32|335.22|339.26|335.16|339.32|335.22|339.24|335.14|9
1640243700000|2021-12-23 07:15:00|339.25|335.15|338.92|334.82|339.25|335.15|338.92|334.82|16
1640243710000|2021-12-23 07:15:10|338.88|334.78|338.88|334.78|338.88|334.78|338.82|334.72|6
1640243720000|2021-12-23 07:15:20|338.84|334.74|338.75|334.65|338.85|334.75|338.69|334.59|17
1640243730000|2021-12-23 07:15:30|338.76|334.66|338.77|334.67|338.78|334.68|338.7|334.6|11
1640243740000|2021-12-23 07:15:40|338.76|334.66|338.8|334.7|338.82|334.72|338.72|334.62|7
1640243750000|2021-12-23 07:15:50|338.81|334.71|338.72|334.62|338.82|334.72|338.7|334.6|8
1640243760000|2021-12-23 07:16:00|338.7|334.6|338.9|334.8|338.9|334.8|338.7|334.6|9
1640243770000|2021-12-23 07:16:10|338.89|334.79|338.79|334.69|338.89|334.79|338.79|334.69|6
1640243780000|2021-12-23 07:16:20|338.78|334.68|338.8|334.7|338.82|334.72|338.77|334.67|8
1640243790000|2021-12-23 07:16:30|338.81|334.71|338.78|334.68|338.81|334.71|338.76|334.66|8
1640243800000|2021-12-23 07:16:40|338.76|334.66|338.62|334.52|338.76|334.66|338.62|334.52|9
1640243810000|2021-12-23 07:16:50|338.6|334.5|338.62|334.52|338.62|334.52|338.59|334.49|6
1640243820000|2021-12-23 07:17:00|338.63|334.53|338.6|334.5|338.67|334.57|338.6|334.5|6
1640243830000|2021-12-23 07:17:10|338.64|334.54|338.72|334.62|338.76|334.66|338.61|334.51|16
1640243840000|2021-12-23 07:17:20|338.7|334.6|338.77|334.67|338.81|334.71|338.7|334.6|7
1640243850000|2021-12-23 07:17:30|338.76|334.66|338.83|334.73|338.83|334.73|338.72|334.62|11
1640243860000|2021-12-23 07:17:40|338.82|334.72|338.63|334.53|338.82|334.72|338.6|334.5|18
1640243870000|2021-12-23 07:17:50|338.62|334.52|338.57|334.47|338.63|334.53|338.55|334.45|10
1640243880000|2021-12-23 07:18:00|338.56|334.46|338.68|334.58|338.68|334.58|338.53|334.43|10
1640243890000|2021-12-23 07:18:10|338.66|334.56|338.82|334.72|338.82|334.72|338.57|334.47|23
1640243900000|2021-12-23 07:18:20|338.81|334.71|338.82|334.72|338.82|334.72|338.77|334.67|7
1640243910000|2021-12-23 07:18:30|338.79|334.69|338.82|334.72|338.85|334.75|338.79|334.69|3
1640243920000|2021-12-23 07:18:40|338.8|334.7|338.68|334.58|338.8|334.7|338.66|334.56|16
1640243930000|2021-12-23 07:18:50|338.64|334.54|338.56|334.46|338.64|334.54|338.55|334.45|14
1640243940000|2021-12-23 07:19:00|338.66|334.56|338.68|334.58|338.7|334.6|338.55|334.45|14
1640243950000|2021-12-23 07:19:10|338.67|334.57|338.68|334.58|338.71|334.61|338.67|334.57|5
1640243960000|2021-12-23 07:19:20|338.73|334.63|338.74|334.64|338.79|334.69|338.7|334.6|10
1640243970000|2021-12-23 07:19:30|338.75|334.65|338.76|334.66|338.76|334.66|338.73|334.63|4
1640243980000|2021-12-23 07:19:40|338.77|334.67|339.1|335|339.12|335.02|338.77|334.67|14
1640243990000|2021-12-23 07:19:50|339.06|334.96|339.07|334.97|339.08|334.98|339.05|334.95|9
1640244000000|2021-12-23 07:20:00|338.95|334.85|339.05|334.95|339.09|334.99|338.87|334.77|15
1640244010000|2021-12-23 07:20:10|339.04|334.94|339.03|334.93|339.08|334.98|338.96|334.86|10
1640244020000|2021-12-23 07:20:20|338.92|334.82|338.87|334.77|338.99|334.89|338.84|334.74|12
1640244030000|2021-12-23 07:20:30|338.9|334.8|339.1|335|339.12|335.02|338.9|334.8|9
1640244040000|2021-12-23 07:20:40|339.08|334.98|339.16|335.06|339.18|335.08|339.08|334.98|5
1640244060000|2021-12-23 07:21:00|339.14|335.04|339.12|335.02|339.14|335.04|339.09|334.99|7
1640244070000|2021-12-23 07:21:10|339.06|334.96|339.06|334.96|339.06|334.96|339.06|334.96|1
1640244080000|2021-12-23 07:21:20|339.08|334.98|339.08|334.98|339.08|334.98|339.08|334.98|1
1640244090000|2021-12-23 07:21:30|339.12|335.02|338.81|334.71|339.12|335.02|338.81|334.71|10
1640244100000|2021-12-23 07:21:40|338.8|334.7|338.72|334.62|338.82|334.72|338.72|334.62|10
1640244110000|2021-12-23 07:21:50|338.76|334.66|338.74|334.64|338.81|334.71|338.74|334.64|6
1640244120000|2021-12-23 07:22:00|338.83|334.73|338.96|334.86|338.96|334.86|338.73|334.63|10
1640244130000|2021-12-23 07:22:10|338.97|334.87|338.91|334.81|338.97|334.87|338.91|334.81|2
1640244140000|2021-12-23 07:22:20|338.9|334.8|339|334.9|339|334.9|338.9|334.8|10
1640244150000|2021-12-23 07:22:30|339.01|334.91|339.16|335.06|339.16|335.06|338.99|334.89|11
1640244160000|2021-12-23 07:22:40|339.23|335.13|339.19|335.09|339.23|335.13|339.17|335.07|5
1640244170000|2021-12-23 07:22:50|339.18|335.08|339.21|335.11|339.21|335.11|339.17|335.07|3
1640244180000|2021-12-23 07:23:00|339.2|335.1|339.19|335.09|339.2|335.1|339.19|335.09|2
1640244190000|2021-12-23 07:23:10|339.16|335.06|339.13|335.03|339.25|335.15|339.13|335.03|11
1640244200000|2021-12-23 07:23:20|339.01|334.91|338.98|334.88|339.02|334.92|338.91|334.81|11
1640244210000|2021-12-23 07:23:30|338.94|334.84|338.9|334.8|338.94|334.84|338.9|334.8|4
1640244220000|2021-12-23 07:23:40|338.88|334.78|338.76|334.66|338.88|334.78|338.74|334.64|9
1640244230000|2021-12-23 07:23:50|338.75|334.65|338.74|334.64|338.75|334.65|338.74|334.64|2
1640244240000|2021-12-23 07:24:00|338.73|334.63|338.67|334.57|338.74|334.64|338.63|334.53|11
1640244250000|2021-12-23 07:24:10|338.66|334.56|338.69|334.59|338.69|334.59|338.66|334.56|3
1640244260000|2021-12-23 07:24:20|338.74|334.64|338.82|334.72|338.82|334.72|338.73|334.63|9
1640244270000|2021-12-23 07:24:30|338.8|334.7|339.15|335.05|339.17|335.07|338.8|334.7|19
1640244280000|2021-12-23 07:24:40|339.14|335.04|339.18|335.08|339.25|335.15|339.14|335.04|10
1640244290000|2021-12-23 07:24:50|339.16|335.06|339.2|335.1|339.2|335.1|339.15|335.05|7
1640244300000|2021-12-23 07:25:00|339.26|335.16|339.27|335.17|339.28|335.18|339.23|335.13|9
1640244310000|2021-12-23 07:25:10|339.28|335.18|339.04|334.94|339.3|335.2|339|334.9|13
1640244320000|2021-12-23 07:25:20|339.03|334.93|339.15|335.05|339.15|335.05|339.01|334.91|9
1640244330000|2021-12-23 07:25:30|339.13|335.03|339.28|335.18|339.29|335.19|339.13|335.03|22
1640244340000|2021-12-23 07:25:40|339.27|335.17|339.01|334.91|339.28|335.18|339|334.9|10
1640244350000|2021-12-23 07:25:50|338.97|334.87|338.93|334.83|339.01|334.91|338.87|334.77|9
1640244360000|2021-12-23 07:26:00|338.95|334.85|338.96|334.86|338.96|334.86|338.95|334.85|2
1640244380000|2021-12-23 07:26:20|338.97|334.87|338.96|334.86|338.97|334.87|338.96|334.86|2
1640244390000|2021-12-23 07:26:30|338.92|334.82|338.85|334.75|338.92|334.82|338.85|334.75|3
1640244400000|2021-12-23 07:26:40|338.9|334.8|339.2|335.1|339.2|335.1|338.85|334.75|20
1640244410000|2021-12-23 07:26:50|339.21|335.11|339.22|335.12|339.22|335.12|339.18|335.08|6
1640244420000|2021-12-23 07:27:00|339.28|335.18|339.28|335.18|339.32|335.22|339.21|335.11|5
1640244430000|2021-12-23 07:27:10|339.21|335.11|339.3|335.2|339.31|335.21|339.21|335.11|4
1640244440000|2021-12-23 07:27:20|339.31|335.21|339.32|335.22|339.32|335.22|339.25|335.15|9
1640244450000|2021-12-23 07:27:30|339.21|335.11|339.08|334.98|339.32|335.22|339.05|334.95|13
1640244460000|2021-12-23 07:27:40|339.06|334.96|339.1|335|339.1|335|339.05|334.95|6
1640244470000|2021-12-23 07:27:50|339.06|334.96|338.98|334.88|339.06|334.96|338.96|334.86|6
1640244480000|2021-12-23 07:28:00|339.04|334.94|339.02|334.92|339.17|335.07|338.98|334.88|21
1640244490000|2021-12-23 07:28:10|339.01|334.91|339.03|334.93|339.03|334.93|339|334.9|3
1640244500000|2021-12-23 07:28:20|339|334.9|339.03|334.93|339.03|334.93|338.97|334.87|3
1640244510000|2021-12-23 07:28:30|339.01|334.91|338.96|334.86|339.06|334.96|338.96|334.86|5
1640244520000|2021-12-23 07:28:40|339.02|334.92|338.96|334.86|339.02|334.92|338.96|334.86|4
1640244530000|2021-12-23 07:28:50|338.94|334.84|338.95|334.85|338.96|334.86|338.93|334.83|4
1640244540000|2021-12-23 07:29:00|338.92|334.82|338.9|334.8|338.97|334.87|338.9|334.8|7
1640244550000|2021-12-23 07:29:10|339.01|334.91|339.33|335.23|339.35|335.25|339.01|334.91|21
1640244560000|2021-12-23 07:29:20|339.34|335.24|339.25|335.15|339.34|335.24|339.22|335.12|7
1640244570000|2021-12-23 07:29:30|339.24|335.14|339.31|335.21|339.31|335.21|339.24|335.14|7
1640244580000|2021-12-23 07:29:40|339.32|335.22|339.32|335.22|339.32|335.22|339.32|335.22|1
1640244590000|2021-12-23 07:29:50|339.27|335.17|339.27|335.17|339.27|335.17|339.27|335.17|1
1640244600000|2021-12-23 07:30:00|339.19|335.09|339.04|334.94|339.21|335.11|339.03|334.93|12
1640244610000|2021-12-23 07:30:10|339.02|334.92|339.11|335.01|339.11|335.01|339.02|334.92|2
1640244620000|2021-12-23 07:30:20|339.2|335.1|338.74|334.64|339.2|335.1|338.74|334.64|25
1640244630000|2021-12-23 07:30:30|338.72|334.62|338.76|334.66|338.76|334.66|338.7|334.6|10
1640244640000|2021-12-23 07:30:40|338.86|334.76|338.77|334.67|338.88|334.78|338.67|334.57|12
1640244650000|2021-12-23 07:30:50|338.74|334.64|338.79|334.69|338.89|334.79|338.74|334.64|6
1640244660000|2021-12-23 07:31:00|338.77|334.67|338.73|334.63|338.8|334.7|338.73|334.63|8
1640244670000|2021-12-23 07:31:10|338.71|334.61|338.7|334.6|338.71|334.61|338.68|334.58|6
1640244680000|2021-12-23 07:31:20|338.69|334.59|338.68|334.58|338.75|334.65|338.68|334.58|9
1640244690000|2021-12-23 07:31:30|338.67|334.57|338.47|334.37|338.67|334.57|338.42|334.32|13
1640244700000|2021-12-23 07:31:40|338.45|334.35|338.38|334.28|338.45|334.35|338.34|334.24|11
1640244710000|2021-12-23 07:31:50|338.43|334.33|338.29|334.19|338.43|334.33|338.29|334.19|6
1640244720000|2021-12-23 07:32:00|338.33|334.23|338.3|334.2|338.34|334.24|338.22|334.12|10
1640244730000|2021-12-23 07:32:10|338.36|334.26|338.4|334.3|338.48|334.38|338.33|334.23|11
1640244740000|2021-12-23 07:32:20|338.39|334.29|338.43|334.33|338.44|334.34|338.34|334.24|9
1640244750000|2021-12-23 07:32:30|338.44|334.34|338.28|334.18|338.46|334.36|338.27|334.17|11
1640244760000|2021-12-23 07:32:40|338.26|334.16|338.26|334.16|338.28|334.18|338.23|334.13|10
1640244770000|2021-12-23 07:32:50|338.23|334.13|338.05|333.95|338.27|334.17|338.05|333.95|9
1640244780000|2021-12-23 07:33:00|338.03|333.93|337.86|333.76|338.03|333.93|337.8|333.7|17
1640244790000|2021-12-23 07:33:10|337.88|333.78|337.82|333.72|337.89|333.79|337.8|333.7|13
1640244800000|2021-12-23 07:33:20|337.8|333.7|338.03|333.93|338.03|333.93|337.8|333.7|16
1640244810000|2021-12-23 07:33:30|338|333.9|338|333.9|338.06|333.96|337.98|333.88|8
1640244820000|2021-12-23 07:33:40|338.01|333.91|338.02|333.92|338.03|333.93|338|333.9|4
1640244830000|2021-12-23 07:33:50|338|333.9|338.02|333.92|338.02|333.92|338|333.9|2
1640244840000|2021-12-23 07:34:00|338|333.9|338|333.9|338.03|333.93|337.95|333.85|8
1640244850000|2021-12-23 07:34:10|338.03|333.93|337.9|333.8|338.03|333.93|337.85|333.75|12
1640244860000|2021-12-23 07:34:20|337.83|333.73|337.84|333.74|337.94|333.84|337.83|333.73|9
1640244870000|2021-12-23 07:34:30|337.83|333.73|337.75|333.65|337.83|333.73|337.74|333.64|6
1640244880000|2021-12-23 07:34:40|337.79|333.69|337.77|333.67|337.79|333.69|337.72|333.62|6
1640244890000|2021-12-23 07:34:50|337.73|333.63|337.53|333.43|337.73|333.63|337.53|333.43|16
1640244900000|2021-12-23 07:35:00|337.52|333.42|337.48|333.38|337.53|333.43|337.48|333.38|11
1640244910000|2021-12-23 07:35:10|337.43|333.33|337.1|333|337.48|333.38|337.1|333|11
1640244920000|2021-12-23 07:35:20|337.16|333.06|337.3|333.2|337.31|333.21|337.07|332.97|14
1640244940000|2021-12-23 07:35:40|337.31|333.21|337.29|333.19|337.31|333.21|337.26|333.16|3
1640244950000|2021-12-23 07:35:50|337.27|333.17|337.29|333.19|337.29|333.19|337.25|333.15|11
1640244960000|2021-12-23 07:36:00|337.28|333.18|337.44|333.34|337.45|333.35|337.28|333.18|10
1640244970000|2021-12-23 07:36:10|337.42|333.32|337.47|333.37|337.47|333.37|337.4|333.3|17
1640244980000|2021-12-23 07:36:20|337.48|333.38|337.45|333.35|337.48|333.38|337.45|333.35|9
1640244990000|2021-12-23 07:36:30|337.46|333.36|337.48|333.38|337.5|333.4|337.46|333.36|8
1640245000000|2021-12-23 07:36:40|337.49|333.39|337.7|333.6|337.72|333.62|337.49|333.39|11
1640245010000|2021-12-23 07:36:50|337.67|333.57|337.61|333.51|337.67|333.57|337.52|333.42|18
1640245020000|2021-12-23 07:37:00|337.62|333.52|337.57|333.47|337.63|333.53|337.5|333.4|12
1640245030000|2021-12-23 07:37:10|337.58|333.48|337.61|333.51|337.61|333.51|337.58|333.48|5
1640245040000|2021-12-23 07:37:20|337.6|333.5|337.66|333.56|337.66|333.56|337.58|333.48|13
1640245050000|2021-12-23 07:37:30|337.7|333.6|337.73|333.63|337.74|333.64|337.7|333.6|8
1640245060000|2021-12-23 07:37:40|337.71|333.61|337.72|333.62|337.73|333.63|337.69|333.59|9
1640245070000|2021-12-23 07:37:50|337.74|333.64|337.69|333.59|337.74|333.64|337.68|333.58|7
1640245080000|2021-12-23 07:38:00|337.7|333.6|337.71|333.61|337.72|333.62|337.67|333.57|9
1640245100000|2021-12-23 07:38:20|337.72|333.62|337.48|333.38|337.72|333.62|337.48|333.38|15
1640245110000|2021-12-23 07:38:30|337.46|333.36|337.51|333.41|337.54|333.44|337.45|333.35|11
1640245120000|2021-12-23 07:38:40|337.52|333.42|337.65|333.55|337.65|333.55|337.5|333.4|13
1640245130000|2021-12-23 07:38:50|337.66|333.56|337.58|333.48|337.66|333.56|337.58|333.48|4
1640245140000|2021-12-23 07:39:00|337.59|333.49|337.52|333.42|337.62|333.52|337.51|333.41|11
1640245150000|2021-12-23 07:39:10|337.51|333.41|337.5|333.4|337.52|333.42|337.5|333.4|3
1640245160000|2021-12-23 07:39:20|337.47|333.37|337.27|333.17|337.47|333.37|337.27|333.17|22
1640245170000|2021-12-23 07:39:30|337.3|333.2|337.3|333.2|337.3|333.2|337.29|333.19|3
1640245180000|2021-12-23 07:39:40|337.31|333.21|337.38|333.28|337.39|333.29|337.28|333.18|10
1640245190000|2021-12-23 07:39:50|337.34|333.24|337.25|333.15|337.34|333.24|337.25|333.15|8
1640245200000|2021-12-23 07:40:00|337.28|333.18|337.33|333.23|337.35|333.25|337.27|333.17|12
1640245210000|2021-12-23 07:40:10|337.39|333.29|337.4|333.3|337.43|333.33|337.35|333.25|11
1640245220000|2021-12-23 07:40:20|337.38|333.28|337.26|333.16|337.38|333.28|337.26|333.16|12
1640245230000|2021-12-23 07:40:30|337.25|333.15|337.23|333.13|337.34|333.24|337.23|333.13|14
1640245240000|2021-12-23 07:40:40|337.21|333.11|337.07|332.97|337.21|333.11|337.07|332.97|6
1640245250000|2021-12-23 07:40:50|337.09|332.99|336.95|332.85|337.09|332.99|336.95|332.85|6
1640245260000|2021-12-23 07:41:00|336.8|332.7|336.82|332.72|336.87|332.77|336.8|332.7|11
1640245270000|2021-12-23 07:41:10|336.81|332.71|336.78|332.68|336.84|332.74|336.76|332.66|10
1640245280000|2021-12-23 07:41:20|336.79|332.69|336.81|332.71|336.81|332.71|336.73|332.63|7
1640245290000|2021-12-23 07:41:30|336.8|332.7|336.76|332.66|336.8|332.7|336.73|332.63|3
1640245300000|2021-12-23 07:41:40|336.73|332.63|336.8|332.7|336.85|332.75|336.73|332.63|9
1640245310000|2021-12-23 07:41:50|336.82|332.72|336.81|332.71|336.83|332.73|336.81|332.71|8
1640245320000|2021-12-23 07:42:00|336.82|332.72|336.81|332.71|336.89|332.79|336.78|332.68|10
1640245330000|2021-12-23 07:42:10|336.82|332.72|336.7|332.6|336.82|332.72|336.7|332.6|10
1640245340000|2021-12-23 07:42:20|336.73|332.63|336.66|332.56|336.74|332.64|336.64|332.54|11
1640245350000|2021-12-23 07:42:30|336.63|332.53|336.65|332.55|336.68|332.58|336.61|332.51|16
1640245360000|2021-12-23 07:42:40|336.68|332.58|336.67|332.57|336.68|332.58|336.64|332.54|7
1640245370000|2021-12-23 07:42:50|336.66|332.56|336.65|332.55|336.72|332.62|336.63|332.53|16
1640245380000|2021-12-23 07:43:00|336.66|332.56|336.33|332.23|336.66|332.56|336.33|332.23|22
1640245390000|2021-12-23 07:43:10|336.45|332.35|336.42|332.32|336.45|332.35|336.31|332.21|12
1640245400000|2021-12-23 07:43:20|336.36|332.26|336.38|332.28|336.39|332.29|336.31|332.21|15
1640245410000|2021-12-23 07:43:30|336.37|332.27|336.36|332.26|336.44|332.34|336.34|332.24|11
1640245420000|2021-12-23 07:43:40|336.38|332.28|336.38|332.28|336.47|332.37|336.34|332.24|14
1640245430000|2021-12-23 07:43:50|336.4|332.3|337.53|333.43|337.53|333.43|336.3|332.2|18
1640245440000|2021-12-23 07:44:00|337.54|333.44|337.79|333.69|338|333.9|337.54|333.44|26
1640245450000|2021-12-23 07:44:10|337.9|333.8|337.83|333.73|337.9|333.8|337.78|333.68|18
1640245460000|2021-12-23 07:44:20|337.82|333.72|337.32|333.22|337.83|333.73|337.32|333.22|23
1640245470000|2021-12-23 07:44:30|337.31|333.21|337.6|333.5|337.62|333.52|337.25|333.15|15
1640245480000|2021-12-23 07:44:40|337.61|333.51|337.62|333.52|337.7|333.6|337.61|333.51|22
1640245490000|2021-12-23 07:44:50|337.58|333.48|337.68|333.58|337.69|333.59|337.53|333.43|12
1640245500000|2021-12-23 07:45:00|337.69|333.59|337.44|333.34|337.74|333.64|337.43|333.33|16
1640245510000|2021-12-23 07:45:10|337.46|333.36|337.4|333.3|337.49|333.39|337.4|333.3|17
1640245520000|2021-12-23 07:45:20|337.38|333.28|336.62|332.52|337.41|333.31|336.62|332.52|22
1640245530000|2021-12-23 07:45:30|336.61|332.51|336.62|332.52|336.79|332.69|336.6|332.5|22
1640245540000|2021-12-23 07:45:40|336.61|332.51|336.64|332.54|336.69|332.59|336.6|332.5|14
1640245550000|2021-12-23 07:45:50|336.68|332.58|336.75|332.65|336.76|332.66|336.68|332.58|10
1640245560000|2021-12-23 07:46:00|336.76|332.66|336.63|332.53|336.78|332.68|336.61|332.51|17
1640245570000|2021-12-23 07:46:10|336.64|332.54|336.59|332.49|336.65|332.55|336.59|332.49|15
1640245580000|2021-12-23 07:46:20|336.58|332.48|336.52|332.42|336.62|332.52|336.44|332.34|23
1640245590000|2021-12-23 07:46:30|336.45|332.35|335.8|331.7|336.48|332.38|335.74|331.64|25
1640245600000|2021-12-23 07:46:40|335.81|331.71|335.73|331.63|335.86|331.76|335.66|331.56|20
1640245610000|2021-12-23 07:46:50|335.75|331.65|335.96|331.86|336.31|332.21|335.75|331.65|23
1640245620000|2021-12-23 07:47:00|335.95|331.85|335.75|331.65|335.99|331.89|335.72|331.62|22
1640245630000|2021-12-23 07:47:10|335.73|331.63|335.6|331.5|335.76|331.66|335.6|331.5|18
1640245640000|2021-12-23 07:47:20|335.61|331.51|335.82|331.72|335.85|331.75|335.61|331.51|24
1640245650000|2021-12-23 07:47:30|335.92|331.82|335.68|331.58|336.01|331.91|335.65|331.55|25
1640245660000|2021-12-23 07:47:40|335.66|331.56|335.66|331.56|335.74|331.64|335.6|331.5|21
1640245670000|2021-12-23 07:47:50|335.65|331.55|335.6|331.5|335.65|331.55|335.56|331.46|14
1640245680000|2021-12-23 07:48:00|335.61|331.51|335.53|331.43|335.62|331.52|335.53|331.43|19
1640245690000|2021-12-23 07:48:10|335.54|331.44|335.55|331.45|335.64|331.54|335.54|331.44|17
1640245700000|2021-12-23 07:48:20|335.57|331.47|335.63|331.53|335.63|331.53|335.56|331.46|8
1640245710000|2021-12-23 07:48:30|335.62|331.52|335.67|331.57|335.68|331.58|335.57|331.47|11
1640245720000|2021-12-23 07:48:40|335.66|331.56|335.71|331.61|335.77|331.67|335.66|331.56|11
1640245730000|2021-12-23 07:48:50|335.7|331.6|335.76|331.66|335.76|331.66|335.7|331.6|5
1640245740000|2021-12-23 07:49:00|335.75|331.65|335.85|331.75|335.86|331.76|335.75|331.65|10
1640245750000|2021-12-23 07:49:10|335.84|331.74|335.86|331.76|335.87|331.77|335.81|331.71|11
1640245760000|2021-12-23 07:49:20|335.84|331.74|335.82|331.72|335.88|331.78|335.82|331.72|9
1640245770000|2021-12-23 07:49:30|335.83|331.73|335.76|331.66|335.84|331.74|335.75|331.65|10
1640245780000|2021-12-23 07:49:40|335.79|331.69|335.62|331.52|335.82|331.72|335.62|331.52|11
1640245790000|2021-12-23 07:49:50|335.61|331.51|335.42|331.32|335.63|331.53|335.36|331.26|13
1640245800000|2021-12-23 07:50:00|335.44|331.34|335.43|331.33|335.49|331.39|335.38|331.28|11
1640245810000|2021-12-23 07:50:10|335.4|331.3|335.25|331.15|335.5|331.4|335.2|331.1|18
1640245820000|2021-12-23 07:50:20|335.22|331.12|335.04|330.94|335.22|331.12|335.03|330.93|20
1640245830000|2021-12-23 07:50:30|335.03|330.93|334.92|330.82|335.03|330.93|334.81|330.71|17
1640245840000|2021-12-23 07:50:40|334.93|330.83|334.9|330.8|334.94|330.84|334.9|330.8|8
1640245850000|2021-12-23 07:50:50|334.92|330.82|335.05|330.95|335.05|330.95|334.91|330.81|11
1640245860000|2021-12-23 07:51:00|335|330.9|335.11|331.01|335.11|331.01|334.85|330.75|18
1640245870000|2021-12-23 07:51:10|335.09|330.99|335.1|331|335.14|331.04|335.06|330.96|6
1640245880000|2021-12-23 07:51:20|335.12|331.02|335.14|331.04|335.14|331.04|335.1|331|6
1640245890000|2021-12-23 07:51:30|335.13|331.03|335.14|331.04|335.17|331.07|335.07|330.97|12
1640245900000|2021-12-23 07:51:40|335.13|331.03|335.16|331.06|335.19|331.09|335.13|331.03|7
1640245910000|2021-12-23 07:51:50|335.18|331.08|335.34|331.24|335.34|331.24|335.16|331.06|11
1640245920000|2021-12-23 07:52:00|335.33|331.23|335.42|331.32|335.5|331.4|335.33|331.23|22
1640245930000|2021-12-23 07:52:10|335.37|331.27|335.36|331.26|335.39|331.29|335.33|331.23|8
1640245940000|2021-12-23 07:52:20|335.37|331.27|335.3|331.2|335.38|331.28|335.28|331.18|16
1640245950000|2021-12-23 07:52:30|335.29|331.19|335.26|331.16|335.29|331.19|335.22|331.12|7
1640245960000|2021-12-23 07:52:40|335.22|331.12|335.24|331.14|335.27|331.17|335.22|331.12|6
1640245970000|2021-12-23 07:52:50|335.23|331.13|335.2|331.1|335.24|331.14|335.15|331.05|11
1640245980000|2021-12-23 07:53:00|335.19|331.09|334.71|330.61|335.23|331.13|334.71|330.61|20
1640245990000|2021-12-23 07:53:10|334.7|330.6|334.7|330.6|334.71|330.61|334.58|330.48|13
1640246000000|2021-12-23 07:53:20|334.71|330.61|334.69|330.59|334.8|330.7|334.63|330.53|13
1640246010000|2021-12-23 07:53:30|334.66|330.56|334.65|330.55|334.68|330.58|334.63|330.53|6
1640246020000|2021-12-23 07:53:40|334.67|330.57|334.65|330.55|334.69|330.59|334.65|330.55|9
1640246030000|2021-12-23 07:53:50|334.64|330.54|334.47|330.37|334.64|330.54|334.47|330.37|11
1640246040000|2021-12-23 07:54:00|334.48|330.38|334.7|330.6|334.82|330.72|334.48|330.38|19
1640246050000|2021-12-23 07:54:10|334.69|330.59|334.79|330.69|334.79|330.69|334.69|330.59|13
1640246060000|2021-12-23 07:54:20|334.74|330.64|334.8|330.7|334.87|330.77|334.74|330.64|11
1640246070000|2021-12-23 07:54:30|334.82|330.72|334.85|330.75|334.95|330.85|334.74|330.64|16
1640246080000|2021-12-23 07:54:40|334.88|330.78|335|330.9|335.01|330.91|334.85|330.75|11
1640246090000|2021-12-23 07:54:50|335.01|330.91|335.09|330.99|335.12|331.02|334.96|330.86|21
1640246100000|2021-12-23 07:55:00|335.08|330.98|334.46|330.36|335.08|330.98|334.41|330.31|29
1640246110000|2021-12-23 07:55:10|334.47|330.37|334.44|330.34|334.56|330.46|334.44|330.34|18
1640246120000|2021-12-23 07:55:20|334.45|330.35|334.41|330.31|334.53|330.43|334.41|330.31|24
1640246130000|2021-12-23 07:55:30|334.39|330.29|334.38|330.28|334.39|330.29|334.31|330.21|10
1640246140000|2021-12-23 07:55:40|334.23|330.13|334.25|330.15|334.28|330.18|334.18|330.08|13
1640246150000|2021-12-23 07:55:50|334.26|330.16|334.45|330.35|334.45|330.35|334.25|330.15|22
1640246160000|2021-12-23 07:56:00|334.44|330.34|334.33|330.23|334.45|330.35|334.29|330.19|26
1640246170000|2021-12-23 07:56:10|334.42|330.32|334.41|330.31|334.54|330.44|334.41|330.31|20
1640246180000|2021-12-23 07:56:20|334.42|330.32|334.47|330.37|334.47|330.37|334.42|330.32|18
1640246190000|2021-12-23 07:56:30|334.52|330.42|334.98|330.88|334.98|330.88|334.51|330.41|22
1640246200000|2021-12-23 07:56:40|335|330.9|335.2|331.1|335.42|331.32|335|330.9|28
1640246210000|2021-12-23 07:56:50|335.24|331.14|335.34|331.24|335.38|331.28|335.24|331.14|20
1640246220000|2021-12-23 07:57:00|335.37|331.27|335.27|331.17|335.37|331.27|335.24|331.14|20
1640246230000|2021-12-23 07:57:10|335.2|331.1|335.27|331.17|335.27|331.17|335.2|331.1|10
1640246240000|2021-12-23 07:57:20|335.3|331.2|335.54|331.44|335.54|331.44|335.3|331.2|19
1640246250000|2021-12-23 07:57:30|335.53|331.43|335.54|331.44|335.54|331.44|335.45|331.35|16
1640246260000|2021-12-23 07:57:40|335.53|331.43|335.64|331.54|335.66|331.56|335.38|331.28|16
1640246270000|2021-12-23 07:57:50|335.7|331.6|335.71|331.61|335.71|331.61|335.58|331.48|13
1640246280000|2021-12-23 07:58:00|335.65|331.55|335.43|331.33|335.69|331.59|335.43|331.33|15
1640246290000|2021-12-23 07:58:10|335.4|331.3|335.51|331.41|335.6|331.5|335.4|331.3|19
1640246300000|2021-12-23 07:58:20|335.5|331.4|335.24|331.14|335.5|331.4|335.24|331.14|17
1640246310000|2021-12-23 07:58:30|335.2|331.1|335.16|331.06|335.25|331.15|335.13|331.03|16
1640246320000|2021-12-23 07:58:40|335.17|331.07|335.28|331.18|335.36|331.26|335.17|331.07|16
1640246330000|2021-12-23 07:58:50|335.33|331.23|335.01|330.91|335.35|331.25|335.01|330.91|25
1640246340000|2021-12-23 07:59:00|335.06|330.96|335.28|331.18|335.31|331.21|335.05|330.95|22
1640246350000|2021-12-23 07:59:10|335.29|331.19|335.2|331.1|335.29|331.19|335.2|331.1|17
1640246360000|2021-12-23 07:59:20|335.17|331.07|335.13|331.03|335.24|331.14|335.08|330.98|23
1640246370000|2021-12-23 07:59:30|335.1|331|335.1|331|335.18|331.08|335.06|330.96|13
1640246380000|2021-12-23 07:59:40|335.12|331.02|335.1|331|335.26|331.16|335.08|330.98|18
1640246390000|2021-12-23 07:59:50|335.09|330.99|334.9|330.8|335.19|331.09|334.9|330.8|24
1640246400000|2021-12-23 08:00:00|334.94|330.84|335.29|331.19|335.31|331.21|334.94|330.84|22
1640246410000|2021-12-23 08:00:10|335.28|331.18|335.2|331.1|335.28|331.18|335.19|331.09|10
1640246420000|2021-12-23 08:00:20|335.17|331.07|335.17|331.07|335.24|331.14|335.16|331.06|18
1640246430000|2021-12-23 08:00:30|335.16|331.06|335.22|331.12|335.23|331.13|335.12|331.02|16
1640246440000|2021-12-23 08:00:40|335.2|331.1|335.09|330.99|335.2|331.1|335.08|330.98|14
1640246450000|2021-12-23 08:00:50|335.15|331.05|334.7|330.6|335.15|331.05|334.7|330.6|21
1640246460000|2021-12-23 08:01:00|334.73|330.63|335.19|331.09|335.19|331.09|334.73|330.63|16
1640246470000|2021-12-23 08:01:10|335.18|331.08|335.18|331.08|335.23|331.13|335.1|331|18
1640246480000|2021-12-23 08:01:20|335.17|331.07|335.31|331.21|335.31|331.21|335.17|331.07|10
1640246490000|2021-12-23 08:01:30|335.3|331.2|335.32|331.22|335.32|331.22|335.28|331.18|10
1640246500000|2021-12-23 08:01:40|335.33|331.23|335.29|331.19|335.33|331.23|335.25|331.15|11
1640246510000|2021-12-23 08:01:50|335.28|331.18|335.22|331.12|335.32|331.22|335.19|331.09|25
1640246520000|2021-12-23 08:02:00|335.17|331.07|335.17|331.07|335.26|331.16|335.16|331.06|22
1640246530000|2021-12-23 08:02:10|335.19|331.09|335.15|331.05|335.2|331.1|335.08|330.98|16
1640246540000|2021-12-23 08:02:20|335.14|331.04|335.42|331.32|335.42|331.32|335.11|331.01|27
1640246550000|2021-12-23 08:02:30|335.38|331.28|335.41|331.31|335.46|331.36|335.29|331.19|24
1640246560000|2021-12-23 08:02:40|335.39|331.29|335.16|331.06|335.4|331.3|335.07|330.97|31
1640246570000|2021-12-23 08:02:50|335.19|331.09|334.57|330.47|335.19|331.09|334.57|330.47|34
1640246580000|2021-12-23 08:03:00|334.55|330.45|334.42|330.32|334.65|330.55|334.42|330.32|30
1640246590000|2021-12-23 08:03:10|334.4|330.3|334.28|330.18|334.46|330.36|334.19|330.09|32
1640246600000|2021-12-23 08:03:20|334.27|330.17|334.28|330.18|334.35|330.25|334.26|330.16|21
1640246610000|2021-12-23 08:03:30|334.3|330.2|334.34|330.24|334.45|330.35|334.3|330.2|20
1640246620000|2021-12-23 08:03:40|334.37|330.27|334.79|330.69|334.79|330.69|334.33|330.23|21
1640246630000|2021-12-23 08:03:50|334.8|330.7|334.59|330.49|334.8|330.7|334.57|330.47|14
1640246640000|2021-12-23 08:04:00|334.6|330.5|334.67|330.57|334.71|330.61|334.6|330.5|21
1640246650000|2021-12-23 08:04:10|334.71|330.61|334.64|330.54|334.71|330.61|334.57|330.47|21
1640246660000|2021-12-23 08:04:20|334.65|330.55|334.57|330.47|334.68|330.58|334.56|330.46|11
1640246670000|2021-12-23 08:04:30|334.64|330.54|334.6|330.5|334.69|330.59|334.57|330.47|11
1640246680000|2021-12-23 08:04:40|334.61|330.51|334.57|330.47|334.65|330.55|334.53|330.43|17
1640246690000|2021-12-23 08:04:50|334.58|330.48|334.58|330.48|334.66|330.56|334.57|330.47|12
1640246700000|2021-12-23 08:05:00|334.57|330.47|334.43|330.33|334.57|330.47|334.43|330.33|13
1640246710000|2021-12-23 08:05:10|334.46|330.36|334.4|330.3|334.46|330.36|334.4|330.3|17
1640246720000|2021-12-23 08:05:20|334.41|330.31|334.45|330.35|334.59|330.49|334.41|330.31|15
1640246730000|2021-12-23 08:05:30|334.5|330.4|334.46|330.36|334.51|330.41|334.45|330.35|9
1640246740000|2021-12-23 08:05:40|334.47|330.37|334.44|330.34|334.47|330.37|334.43|330.33|14
1640246750000|2021-12-23 08:05:50|334.43|330.33|334.41|330.31|334.43|330.33|334.4|330.3|7
1640246760000|2021-12-23 08:06:00|334.42|330.32|334.39|330.29|334.44|330.34|334.39|330.29|14
1640246770000|2021-12-23 08:06:10|334.4|330.3|334.42|330.32|334.46|330.36|334.3|330.2|17
1640246780000|2021-12-23 08:06:20|334.43|330.33|334.44|330.34|334.44|330.34|334.38|330.28|9
1640246790000|2021-12-23 08:06:30|334.43|330.33|334.59|330.49|334.6|330.5|334.43|330.33|14
1640246800000|2021-12-23 08:06:40|334.6|330.5|334.89|330.79|334.9|330.8|334.6|330.5|15
1640246810000|2021-12-23 08:06:50|334.93|330.83|334.92|330.82|335.01|330.91|334.8|330.7|24
1640246820000|2021-12-23 08:07:00|334.85|330.75|335.2|331.1|335.2|331.1|334.85|330.75|19
1640246830000|2021-12-23 08:07:10|335.22|331.12|335.16|331.06|335.25|331.15|335.12|331.02|15
1640246840000|2021-12-23 08:07:20|335.15|331.05|335.26|331.16|335.26|331.16|335.08|330.98|11
1640246850000|2021-12-23 08:07:30|335.27|331.17|335.26|331.16|335.35|331.25|335.24|331.14|16
1640246860000|2021-12-23 08:07:40|335.27|331.17|335.32|331.22|335.37|331.27|335.27|331.17|16
1640246870000|2021-12-23 08:07:50|335.33|331.23|335.34|331.24|335.38|331.28|335.32|331.22|11
1640246880000|2021-12-23 08:08:00|335.33|331.23|335.49|331.39|335.49|331.39|335.33|331.23|16
1640246890000|2021-12-23 08:08:10|335.5|331.4|335.54|331.44|335.54|331.44|335.45|331.35|8
1640246900000|2021-12-23 08:08:20|335.55|331.45|335.44|331.34|335.63|331.53|335.44|331.34|21
1640246910000|2021-12-23 08:08:30|335.42|331.32|335.52|331.42|335.52|331.42|335.32|331.22|28
1640246920000|2021-12-23 08:08:40|335.5|331.4|335.47|331.37|335.5|331.4|335.43|331.33|14
1640246930000|2021-12-23 08:08:50|335.48|331.38|335.58|331.48|335.63|331.53|335.45|331.35|16
1640246940000|2021-12-23 08:09:00|335.59|331.49|335.66|331.56|335.67|331.57|335.59|331.49|13
1640246950000|2021-12-23 08:09:10|335.67|331.57|335.64|331.54|335.67|331.57|335.59|331.49|6
1640246960000|2021-12-23 08:09:20|335.59|331.49|335.73|331.63|335.73|331.63|335.59|331.49|9
1640246970000|2021-12-23 08:09:30|335.74|331.64|335.81|331.71|335.82|331.72|335.72|331.62|10
1640246980000|2021-12-23 08:09:40|335.82|331.72|335.86|331.76|335.86|331.76|335.67|331.57|19
1640246990000|2021-12-23 08:09:50|335.87|331.77|335.9|331.8|335.9|331.8|335.82|331.72|12
1640247000000|2021-12-23 08:10:00|335.89|331.79|335.9|331.8|335.93|331.83|335.89|331.79|5
1640247010000|2021-12-23 08:10:10|335.92|331.82|335.91|331.81|335.92|331.82|335.82|331.72|14
1640247020000|2021-12-23 08:10:20|335.92|331.82|335.83|331.73|335.92|331.82|335.83|331.73|5
1640247030000|2021-12-23 08:10:30|335.85|331.75|335.84|331.74|335.9|331.8|335.83|331.73|12
1640247040000|2021-12-23 08:10:40|335.9|331.8|335.94|331.84|335.98|331.88|335.9|331.8|5
1640247050000|2021-12-23 08:10:50|335.92|331.82|335.92|331.82|335.96|331.86|335.87|331.77|8
1640247060000|2021-12-23 08:11:00|335.93|331.83|335.86|331.76|335.93|331.83|335.85|331.75|11
1640247070000|2021-12-23 08:11:10|335.87|331.77|335.91|331.81|335.92|331.82|335.87|331.77|9
1640247080000|2021-12-23 08:11:20|335.88|331.78|335.91|331.81|335.91|331.81|335.88|331.78|10
1640247090000|2021-12-23 08:11:30|335.88|331.78|335.91|331.81|335.91|331.81|335.87|331.77|4
1640247100000|2021-12-23 08:11:40|335.92|331.82|335.87|331.77|335.93|331.83|335.87|331.77|3
1640247110000|2021-12-23 08:11:50|335.89|331.79|335.89|331.79|335.95|331.85|335.87|331.77|4
1640247120000|2021-12-23 08:12:00|335.92|331.82|335.9|331.8|335.92|331.82|335.87|331.77|4
1640247130000|2021-12-23 08:12:10|335.95|331.85|335.71|331.61|335.95|331.85|335.7|331.6|9
1640247140000|2021-12-23 08:12:20|335.75|331.65|335.81|331.71|335.81|331.71|335.71|331.61|11
1640247150000|2021-12-23 08:12:30|335.82|331.72|335.82|331.72|335.87|331.77|335.8|331.7|6
1640247160000|2021-12-23 08:12:40|335.81|331.71|336.11|332.01|336.17|332.07|335.81|331.71|13
1640247170000|2021-12-23 08:12:50|336.04|331.94|336.36|332.26|336.37|332.27|336.04|331.94|9
1640247180000|2021-12-23 08:13:00|336.4|332.3|336.43|332.33|336.43|332.33|336.37|332.27|4
1640247200000|2021-12-23 08:13:20|336.41|332.31|336.51|332.41|336.54|332.44|336.41|332.31|9
1640247210000|2021-12-23 08:13:30|336.5|332.4|336.52|332.42|336.53|332.43|336.47|332.37|11
1640247220000|2021-12-23 08:13:40|336.53|332.43|336.49|332.39|336.53|332.43|336.47|332.37|15
1640247230000|2021-12-23 08:13:50|336.51|332.41|336.55|332.45|336.59|332.49|336.43|332.33|19
1640247240000|2021-12-23 08:14:00|336.57|332.47|336.52|332.42|336.58|332.48|336.49|332.39|10
1640247250000|2021-12-23 08:14:10|336.51|332.41|336.53|332.43|336.54|332.44|336.51|332.41|10
1640247260000|2021-12-23 08:14:20|336.58|332.48|336.52|332.42|336.59|332.49|336.52|332.42|7
1640247270000|2021-12-23 08:14:30|336.51|332.41|336.52|332.42|336.54|332.44|336.5|332.4|6
1640247280000|2021-12-23 08:14:40|336.51|332.41|336.53|332.43|336.56|332.46|336.48|332.38|10
1640247290000|2021-12-23 08:14:50|336.51|332.41|336.53|332.43|336.59|332.49|336.5|332.4|12
1640247300000|2021-12-23 08:15:00|336.54|332.44|336.43|332.33|336.56|332.46|336.43|332.33|10
1640247310000|2021-12-23 08:15:10|336.44|332.34|336.7|332.6|336.71|332.61|336.44|332.34|20
1640247320000|2021-12-23 08:15:20|336.77|332.67|336.81|332.71|336.81|332.71|336.76|332.66|6
1640247330000|2021-12-23 08:15:30|336.73|332.63|336.75|332.65|336.88|332.78|336.7|332.6|14
1640247340000|2021-12-23 08:15:40|336.74|332.64|336.72|332.62|336.74|332.64|336.7|332.6|4
1640247350000|2021-12-23 08:15:50|336.71|332.61|336.7|332.6|336.71|332.61|336.64|332.54|12
1640247360000|2021-12-23 08:16:00|336.71|332.61|336.72|332.62|336.76|332.66|336.71|332.61|5
1640247370000|2021-12-23 08:16:10|336.77|332.67|336.72|332.62|336.77|332.67|336.72|332.62|2
1640247380000|2021-12-23 08:16:20|336.7|332.6|336.74|332.64|336.74|332.64|336.7|332.6|12
1640247390000|2021-12-23 08:16:30|336.72|332.62|336.71|332.61|336.81|332.71|336.71|332.61|13
1640247400000|2021-12-23 08:16:40|336.73|332.63|336.75|332.65|336.75|332.65|336.72|332.62|5
1640247410000|2021-12-23 08:16:50|336.8|332.7|336.79|332.69|336.85|332.75|336.73|332.63|10
1640247420000|2021-12-23 08:17:00|336.85|332.75|336.77|332.67|336.85|332.75|336.77|332.67|2
1640247430000|2021-12-23 08:17:10|336.79|332.69|336.49|332.39|336.79|332.69|336.44|332.34|12
1640247440000|2021-12-23 08:17:20|336.51|332.41|335.82|331.72|336.51|332.41|335.82|331.72|22
1640247450000|2021-12-23 08:17:30|335.8|331.7|335.63|331.53|335.82|331.72|335.59|331.49|17
1640247460000|2021-12-23 08:17:40|335.62|331.52|335.67|331.57|335.74|331.64|335.61|331.51|13
1640247470000|2021-12-23 08:17:50|335.66|331.56|335.65|331.55|335.73|331.63|335.65|331.55|11
1640247480000|2021-12-23 08:18:00|335.67|331.57|335.72|331.62|335.72|331.62|335.64|331.54|12
1640247490000|2021-12-23 08:18:10|335.73|331.63|335.8|331.7|335.82|331.72|335.7|331.6|7
1640247500000|2021-12-23 08:18:20|335.77|331.67|335.8|331.7|335.8|331.7|335.77|331.67|3
1640247510000|2021-12-23 08:18:30|335.76|331.66|335.73|331.63|335.8|331.7|335.71|331.61|4
1640247520000|2021-12-23 08:18:40|335.8|331.7|335.87|331.77|336|331.9|335.78|331.68|9
1640247530000|2021-12-23 08:18:50|335.9|331.8|335.81|331.71|335.9|331.8|335.8|331.7|10
1640247540000|2021-12-23 08:19:00|335.78|331.68|335.68|331.58|335.78|331.68|335.68|331.58|13
1640247550000|2021-12-23 08:19:10|335.65|331.55|335.43|331.33|335.66|331.56|335.41|331.31|20
1640247560000|2021-12-23 08:19:20|335.42|331.32|335.43|331.33|335.43|331.33|335.42|331.32|2
1640247570000|2021-12-23 08:19:30|335.39|331.29|335.42|331.32|335.42|331.32|335.39|331.29|2
1640247580000|2021-12-23 08:19:40|335.43|331.33|335.39|331.29|335.43|331.33|335.39|331.29|2
1640247590000|2021-12-23 08:19:50|335.38|331.28|335.29|331.19|335.38|331.28|335.29|331.19|6
1640247600000|2021-12-23 08:20:00|335.32|331.22|335.3|331.2|335.34|331.24|335.3|331.2|4
1640247610000|2021-12-23 08:20:10|335.31|331.21|335.3|331.2|335.36|331.26|335.27|331.17|11
1640247620000|2021-12-23 08:20:20|335.33|331.23|335.42|331.32|335.42|331.32|335.31|331.21|8
1640247630000|2021-12-23 08:20:30|335.43|331.33|335.52|331.42|335.52|331.42|335.42|331.32|11
1640247640000|2021-12-23 08:20:40|335.55|331.45|335.72|331.62|335.72|331.62|335.53|331.43|14
1640247650000|2021-12-23 08:20:50|335.73|331.63|335.73|331.63|335.75|331.65|335.73|331.63|9
1640247660000|2021-12-23 08:21:00|335.76|331.66|335.74|331.64|335.79|331.69|335.74|331.64|5
1640247670000|2021-12-23 08:21:10|335.75|331.65|335.74|331.64|335.75|331.65|335.74|331.64|2
1640247680000|2021-12-23 08:21:20|335.72|331.62|335.74|331.64|335.74|331.64|335.72|331.62|2
1640247690000|2021-12-23 08:21:30|335.76|331.66|335.74|331.64|335.76|331.66|335.74|331.64|2
1640247700000|2021-12-23 08:21:40|335.7|331.6|335.71|331.61|335.76|331.66|335.68|331.58|10
1640247710000|2021-12-23 08:21:50|335.67|331.57|335.74|331.64|335.74|331.64|335.67|331.57|3
1640247720000|2021-12-23 08:22:00|335.73|331.63|335.64|331.54|335.74|331.64|335.64|331.54|9
1640247730000|2021-12-23 08:22:10|335.63|331.53|335.53|331.43|335.66|331.56|335.53|331.43|14
1640247740000|2021-12-23 08:22:20|335.49|331.39|335.44|331.34|335.55|331.45|335.42|331.32|6
1640247750000|2021-12-23 08:22:30|335.42|331.32|335.48|331.38|335.56|331.46|335.42|331.32|15
1640247760000|2021-12-23 08:22:40|335.56|331.46|335.45|331.35|335.56|331.46|335.45|331.35|8
1640247770000|2021-12-23 08:22:50|335.43|331.33|335.28|331.18|335.45|331.35|335.28|331.18|17
1640247780000|2021-12-23 08:23:00|335.3|331.2|335.3|331.2|335.3|331.2|335.24|331.14|13
1640247790000|2021-12-23 08:23:10|335.31|331.21|335.35|331.25|335.42|331.32|335.21|331.11|10
1640247800000|2021-12-23 08:23:20|335.38|331.28|335.5|331.4|335.56|331.46|335.38|331.28|17
1640247810000|2021-12-23 08:23:30|335.51|331.41|335.57|331.47|335.59|331.49|335.51|331.41|9
1640247820000|2021-12-23 08:23:40|335.59|331.49|335.59|331.49|335.67|331.57|335.59|331.49|7
1640247830000|2021-12-23 08:23:50|335.64|331.54|335.65|331.55|335.67|331.57|335.62|331.52|9
1640247840000|2021-12-23 08:24:00|335.66|331.56|335.55|331.45|335.73|331.63|335.53|331.43|11
1640247850000|2021-12-23 08:24:10|335.56|331.46|335.55|331.45|335.56|331.46|335.52|331.42|12
1640247860000|2021-12-23 08:24:20|335.56|331.46|335.67|331.57|335.71|331.61|335.53|331.43|12
1640247870000|2021-12-23 08:24:30|335.68|331.58|335.72|331.62|335.72|331.62|335.66|331.56|6
1640247880000|2021-12-23 08:24:40|335.71|331.61|335.62|331.52|335.76|331.66|335.61|331.51|13
1640247890000|2021-12-23 08:24:50|335.6|331.5|335.64|331.54|335.67|331.57|335.57|331.47|15
1640247900000|2021-12-23 08:25:00|335.65|331.55|335.59|331.49|335.68|331.58|335.49|331.39|11
1640247910000|2021-12-23 08:25:10|335.58|331.48|335.58|331.48|335.58|331.48|335.57|331.47|3
1640247920000|2021-12-23 08:25:20|335.57|331.47|335.59|331.49|335.6|331.5|335.57|331.47|6
1640247930000|2021-12-23 08:25:30|335.57|331.47|335.66|331.56|335.71|331.61|335.56|331.46|12
1640247940000|2021-12-23 08:25:40|335.71|331.61|335.62|331.52|335.71|331.61|335.62|331.52|11
1640247950000|2021-12-23 08:25:50|335.6|331.5|335.58|331.48|335.6|331.5|335.56|331.46|6
1640247960000|2021-12-23 08:26:00|335.56|331.46|335.42|331.32|335.63|331.53|335.39|331.29|16
1640247970000|2021-12-23 08:26:10|335.43|331.33|335.56|331.46|335.56|331.46|335.38|331.28|19
1640247980000|2021-12-23 08:26:20|335.55|331.45|335.6|331.5|335.6|331.5|335.54|331.44|11
1640247990000|2021-12-23 08:26:30|335.62|331.52|335.64|331.54|335.66|331.56|335.62|331.52|6
1640248000000|2021-12-23 08:26:40|335.66|331.56|335.66|331.56|335.67|331.57|335.66|331.56|3
1640248010000|2021-12-23 08:26:50|335.67|331.57|335.77|331.67|335.78|331.68|335.64|331.54|7
1640248020000|2021-12-23 08:27:00|335.78|331.68|335.8|331.7|335.8|331.7|335.77|331.67|3
1640248030000|2021-12-23 08:27:10|335.77|331.67|335.74|331.64|335.77|331.67|335.74|331.64|3
1640248040000|2021-12-23 08:27:20|335.73|331.63|335.73|331.63|335.73|331.63|335.73|331.63|1
1640248060000|2021-12-23 08:27:40|335.74|331.64|335.82|331.72|335.85|331.75|335.7|331.6|14
1640248070000|2021-12-23 08:27:50|335.84|331.74|335.83|331.73|335.92|331.82|335.81|331.71|8
1640248090000|2021-12-23 08:28:10|335.84|331.74|335.85|331.75|335.85|331.75|335.84|331.74|2
1640248100000|2021-12-23 08:28:20|335.83|331.73|335.85|331.75|335.91|331.81|335.83|331.73|5
1640248110000|2021-12-23 08:28:30|335.84|331.74|335.79|331.69|335.84|331.74|335.73|331.63|8
1640248120000|2021-12-23 08:28:40|335.84|331.74|335.9|331.8|335.92|331.82|335.82|331.72|7
1640248130000|2021-12-23 08:28:50|335.91|331.81|335.91|331.81|335.95|331.85|335.91|331.81|4
1640248140000|2021-12-23 08:29:00|335.9|331.8|335.93|331.83|335.93|331.83|335.9|331.8|3
1640248150000|2021-12-23 08:29:10|335.89|331.79|335.86|331.76|335.91|331.81|335.85|331.75|7
1640248160000|2021-12-23 08:29:20|335.87|331.77|335.79|331.69|335.87|331.77|335.76|331.66|10
1640248170000|2021-12-23 08:29:30|335.8|331.7|335.88|331.78|335.88|331.78|335.74|331.64|13
1640248180000|2021-12-23 08:29:40|335.91|331.81|335.92|331.82|335.92|331.82|335.84|331.74|4
1640248190000|2021-12-23 08:29:50|335.96|331.86|335.92|331.82|335.96|331.86|335.91|331.81|6
1640248200000|2021-12-23 08:30:00|335.93|331.83|335.95|331.85|335.96|331.86|335.92|331.82|5
1640248210000|2021-12-23 08:30:10|335.89|331.79|335.86|331.76|335.92|331.82|335.86|331.76|7
1640248220000|2021-12-23 08:30:20|335.92|331.82|336.08|331.98|336.08|331.98|335.89|331.79|13
1640248230000|2021-12-23 08:30:30|336.06|331.96|336.34|332.24|336.34|332.24|336.06|331.96|20
1640248240000|2021-12-23 08:30:40|336.33|332.23|336.3|332.2|336.37|332.27|336.3|332.2|9
1640248250000|2021-12-23 08:30:50|336.31|332.21|336.45|332.35|336.5|332.4|336.31|332.21|13
1640248260000|2021-12-23 08:31:00|336.46|332.36|336.21|332.11|336.52|332.42|336.21|332.11|24
1640248270000|2021-12-23 08:31:10|336.22|332.12|336.22|332.12|336.24|332.14|336.1|332|8
1640248280000|2021-12-23 08:31:20|336.21|332.11|336.19|332.09|336.29|332.19|336.17|332.07|13
1640248290000|2021-12-23 08:31:30|336.2|332.1|336.27|332.17|336.29|332.19|336.2|332.1|12
1640248300000|2021-12-23 08:31:40|336.28|332.18|336.24|332.14|336.28|332.18|336.18|332.08|9
1640248310000|2021-12-23 08:31:50|336.26|332.16|336.3|332.2|336.38|332.28|336.26|332.16|9
1640248320000|2021-12-23 08:32:00|336.29|332.19|336.29|332.19|336.3|332.2|336.26|332.16|8
1640248330000|2021-12-23 08:32:10|336.33|332.23|336.23|332.13|336.35|332.25|336.23|332.13|11
1640248340000|2021-12-23 08:32:20|336.28|332.18|336.38|332.28|336.4|332.3|336.25|332.15|21
1640248350000|2021-12-23 08:32:30|336.37|332.27|336.45|332.35|336.46|332.36|336.37|332.27|7
1640248360000|2021-12-23 08:32:40|336.39|332.29|336.41|332.31|336.46|332.36|336.35|332.25|9
1640248370000|2021-12-23 08:32:50|336.42|332.32|336.45|332.35|336.47|332.37|336.37|332.27|6
1640248380000|2021-12-23 08:33:00|336.46|332.36|336.41|332.31|336.57|332.47|336.41|332.31|8
1640248390000|2021-12-23 08:33:10|336.44|332.34|336.51|332.41|336.51|332.41|336.36|332.26|17
1640248400000|2021-12-23 08:33:20|336.5|332.4|336.5|332.4|336.5|332.4|336.5|332.4|1
1640248410000|2021-12-23 08:33:30|336.45|332.35|336.36|332.26|336.45|332.35|336.36|332.26|7
1640248420000|2021-12-23 08:33:40|336.33|332.23|336.31|332.21|336.36|332.26|336.31|332.21|8
1640248430000|2021-12-23 08:33:50|336.33|332.23|336.31|332.21|336.34|332.24|336.3|332.2|7
1640248440000|2021-12-23 08:34:00|336.28|332.18|336.26|332.16|336.38|332.28|336.24|332.14|15
1640248450000|2021-12-23 08:34:10|336.24|332.14|336.22|332.12|336.27|332.17|336.17|332.07|17
1640248460000|2021-12-23 08:34:20|336.23|332.13|336.25|332.15|336.25|332.15|336.23|332.13|5
1640248470000|2021-12-23 08:34:30|336.29|332.19|336.27|332.17|336.34|332.24|336.27|332.17|6
1640248480000|2021-12-23 08:34:40|336.24|332.14|336.43|332.33|336.43|332.33|336.24|332.14|14
1640248490000|2021-12-23 08:34:50|336.44|332.34|336.54|332.44|336.57|332.47|336.43|332.33|15
1640248500000|2021-12-23 08:35:00|336.56|332.46|336.47|332.37|336.57|332.47|336.47|332.37|9
1640248510000|2021-12-23 08:35:10|336.44|332.34|336.43|332.33|336.46|332.36|336.39|332.29|11
1640248520000|2021-12-23 08:35:20|336.42|332.32|336.44|332.34|336.45|332.35|336.42|332.32|7
1640248530000|2021-12-23 08:35:30|336.43|332.33|336.44|332.34|336.44|332.34|336.43|332.33|2
1640248540000|2021-12-23 08:35:40|336.45|332.35|336.44|332.34|336.5|332.4|336.42|332.32|15
1640248550000|2021-12-23 08:35:50|336.43|332.33|336.41|332.31|336.44|332.34|336.41|332.31|4
1640248560000|2021-12-23 08:36:00|336.45|332.35|336.47|332.37|336.47|332.37|336.45|332.35|3
1640248570000|2021-12-23 08:36:10|336.53|332.43|336.45|332.35|336.53|332.43|336.39|332.29|6
1640248580000|2021-12-23 08:36:20|336.42|332.32|336.5|332.4|336.5|332.4|336.42|332.32|2
1640248590000|2021-12-23 08:36:30|336.45|332.35|336.35|332.25|336.53|332.43|336.35|332.25|15
1640248600000|2021-12-23 08:36:40|336.34|332.24|336.26|332.16|336.36|332.26|336.25|332.15|13
1640248610000|2021-12-23 08:36:50|336.25|332.15|336.27|332.17|336.28|332.18|336.24|332.14|14
1640248620000|2021-12-23 08:37:00|336.28|332.18|336.27|332.17|336.3|332.2|336.24|332.14|16
1640248630000|2021-12-23 08:37:10|336.28|332.18|336.18|332.08|336.29|332.19|336.15|332.05|10
1640248640000|2021-12-23 08:37:20|336.21|332.11|336.22|332.12|336.22|332.12|336.2|332.1|3
1640248650000|2021-12-23 08:37:30|336.2|332.1|336.16|332.06|336.2|332.1|336.16|332.06|5
1640248660000|2021-12-23 08:37:40|336.17|332.07|336.19|332.09|336.19|332.09|336.17|332.07|3
1640248670000|2021-12-23 08:37:50|336.18|332.08|336.25|332.15|336.35|332.25|336.18|332.08|20
1640248680000|2021-12-23 08:38:00|336.26|332.16|336.19|332.09|336.26|332.16|336.17|332.07|10
1640248690000|2021-12-23 08:38:10|336.18|332.08|336.22|332.12|336.22|332.12|336.16|332.06|9
1640248700000|2021-12-23 08:38:20|336.2|332.1|336.28|332.18|336.28|332.18|336.2|332.1|7
1640248710000|2021-12-23 08:38:30|336.29|332.19|336.24|332.14|336.32|332.22|336.22|332.12|14
1640248720000|2021-12-23 08:38:40|336.26|332.16|335.93|331.83|336.26|332.16|335.93|331.83|19
1640248730000|2021-12-23 08:38:50|335.91|331.81|335.85|331.75|335.91|331.81|335.85|331.75|10
1640248740000|2021-12-23 08:39:00|335.86|331.76|335.87|331.77|335.87|331.77|335.8|331.7|10
1640248750000|2021-12-23 08:39:10|335.91|331.81|335.93|331.83|335.96|331.86|335.84|331.74|8
1640248760000|2021-12-23 08:39:20|335.91|331.81|335.91|331.81|335.98|331.88|335.88|331.78|8
1640248770000|2021-12-23 08:39:30|335.93|331.83|336.26|332.16|336.33|332.23|335.93|331.83|15
1640248780000|2021-12-23 08:39:40|336.27|332.17|336.47|332.37|336.5|332.4|336.27|332.17|12
1640248790000|2021-12-23 08:39:50|336.5|332.4|336.54|332.44|336.54|332.44|336.47|332.37|8
1640248800000|2021-12-23 08:40:00|336.55|332.45|336.5|332.4|336.55|332.45|336.46|332.36|16
1640248810000|2021-12-23 08:40:10|336.49|332.39|336.45|332.35|336.49|332.39|336.42|332.32|7
1640248820000|2021-12-23 08:40:20|336.44|332.34|336.33|332.23|336.46|332.36|336.29|332.19|12
1640248830000|2021-12-23 08:40:30|336.32|332.22|336.21|332.11|336.32|332.22|336|331.9|17
1640248840000|2021-12-23 08:40:40|336.2|332.1|336.11|332.01|336.21|332.11|336.07|331.97|20
1640248850000|2021-12-23 08:40:50|336.12|332.02|335.8|331.7|336.12|332.02|335.77|331.67|16
1640248860000|2021-12-23 08:41:00|335.84|331.74|335.83|331.73|335.88|331.78|335.77|331.67|13
1640248870000|2021-12-23 08:41:10|335.84|331.74|335.82|331.72|335.87|331.77|335.72|331.62|15
1640248880000|2021-12-23 08:41:20|335.87|331.77|335.83|331.73|335.94|331.84|335.83|331.73|10
1640248890000|2021-12-23 08:41:30|335.86|331.76|335.99|331.89|335.99|331.89|335.86|331.76|11
1640248900000|2021-12-23 08:41:40|335.91|331.81|335.97|331.87|335.97|331.87|335.91|331.81|4
1640248910000|2021-12-23 08:41:50|335.99|331.89|336.28|332.18|336.3|332.2|335.99|331.89|14
1640248920000|2021-12-23 08:42:00|336.3|332.2|336.49|332.39|336.49|332.39|336.3|332.2|17
1640248930000|2021-12-23 08:42:10|336.43|332.33|336.44|332.34|336.44|332.34|336.41|332.31|5
1640248940000|2021-12-23 08:42:20|336.45|332.35|336.4|332.3|336.5|332.4|336.4|332.3|5
1640248950000|2021-12-23 08:42:30|336.43|332.33|336.41|332.31|336.43|332.33|336.36|332.26|6
1640248960000|2021-12-23 08:42:40|336.4|332.3|336.29|332.19|336.44|332.34|336.29|332.19|13
1640248970000|2021-12-23 08:42:50|336.28|332.18|336.44|332.34|336.46|332.36|336.28|332.18|11
1640248980000|2021-12-23 08:43:00|336.51|332.41|336.49|332.39|336.51|332.41|336.43|332.33|8
1640248990000|2021-12-23 08:43:10|336.46|332.36|336.27|332.17|336.46|332.36|336.27|332.17|15
1640249000000|2021-12-23 08:43:20|336.36|332.26|336.29|332.19|336.37|332.27|336.26|332.16|15
1640249010000|2021-12-23 08:43:30|336.32|332.22|336.46|332.36|336.46|332.36|336.32|332.22|16
1640249020000|2021-12-23 08:43:40|336.48|332.38|336.41|332.31|336.48|332.38|336.41|332.31|18
1640249030000|2021-12-23 08:43:50|336.4|332.3|336.43|332.33|336.45|332.35|336.34|332.24|13
1640249040000|2021-12-23 08:44:00|336.41|332.31|336.37|332.27|336.45|332.35|336.33|332.23|12
1640249050000|2021-12-23 08:44:10|336.39|332.29|336.37|332.27|336.4|332.3|336.3|332.2|12
1640249060000|2021-12-23 08:44:20|336.32|332.22|336.37|332.27|336.37|332.27|336.25|332.15|11
1640249070000|2021-12-23 08:44:30|336.36|332.26|336.39|332.29|336.39|332.29|336.35|332.25|9
1640249080000|2021-12-23 08:44:40|336.38|332.28|336.42|332.32|336.42|332.32|336.38|332.28|2
1640249090000|2021-12-23 08:44:50|336.45|332.35|336.46|332.36|336.53|332.43|336.41|332.31|14
1640249100000|2021-12-23 08:45:00|336.47|332.37|336.49|332.39|336.56|332.46|336.44|332.34|12
1640249110000|2021-12-23 08:45:10|336.41|332.31|336.47|332.37|336.49|332.39|336.41|332.31|8
1640249120000|2021-12-23 08:45:20|336.49|332.39|336.47|332.37|336.49|332.39|336.47|332.37|3
1640249130000|2021-12-23 08:45:30|336.49|332.39|336.41|332.31|336.49|332.39|336.31|332.21|19
1640249140000|2021-12-23 08:45:40|336.42|332.32|336.37|332.27|336.44|332.34|336.36|332.26|11
1640249150000|2021-12-23 08:45:50|336.35|332.25|336.36|332.26|336.4|332.3|336.35|332.25|12
1640249160000|2021-12-23 08:46:00|336.37|332.27|336.33|332.23|336.37|332.27|336.3|332.2|18
1640249170000|2021-12-23 08:46:10|336.27|332.17|336.35|332.25|336.42|332.32|336.27|332.17|25
1640249180000|2021-12-23 08:46:20|336.33|332.23|336.36|332.26|336.36|332.26|336.3|332.2|7
1640249190000|2021-12-23 08:46:30|336.35|332.25|336.35|332.25|336.35|332.25|336.33|332.23|5
1640249200000|2021-12-23 08:46:40|336.33|332.23|336.26|332.16|336.33|332.23|336.22|332.12|12
1640249210000|2021-12-23 08:46:50|336.23|332.13|336.2|332.1|336.26|332.16|336.2|332.1|10
1640249220000|2021-12-23 08:47:00|336.22|332.12|336.28|332.18|336.35|332.25|336.22|332.12|11
1640249230000|2021-12-23 08:47:10|336.29|332.19|336.38|332.28|336.38|332.28|336.29|332.19|11
1640249240000|2021-12-23 08:47:20|336.25|332.15|336.32|332.22|336.44|332.34|336.25|332.15|15
1640249250000|2021-12-23 08:47:30|336.44|332.34|336.35|332.25|336.47|332.37|336.35|332.25|6
1640249260000|2021-12-23 08:47:40|336.44|332.34|336.44|332.34|336.44|332.34|336.31|332.21|6
1640249270000|2021-12-23 08:47:50|336.34|332.24|336.34|332.24|336.34|332.24|336.33|332.23|3
1640249280000|2021-12-23 08:48:00|336.36|332.26|336.41|332.31|336.42|332.32|336.32|332.22|11
1640249290000|2021-12-23 08:48:10|336.42|332.32|336.38|332.28|336.44|332.34|336.33|332.23|9
1640249300000|2021-12-23 08:48:20|336.39|332.29|336.34|332.24|336.4|332.3|336.3|332.2|12
1640249310000|2021-12-23 08:48:30|336.32|332.22|336.35|332.25|336.35|332.25|336.32|332.22|11
1640249320000|2021-12-23 08:48:40|336.36|332.26|336.34|332.24|336.36|332.26|336.22|332.12|7
1640249330000|2021-12-23 08:48:50|336.33|332.23|336.34|332.24|336.35|332.25|336.27|332.17|11
1640249340000|2021-12-23 08:49:00|336.35|332.25|336.31|332.21|336.37|332.27|336.23|332.13|9
1640249350000|2021-12-23 08:49:10|336.32|332.22|336.33|332.23|336.34|332.24|336.28|332.18|10
1640249360000|2021-12-23 08:49:20|336.32|332.22|336.29|332.19|336.33|332.23|336.19|332.09|15
1640249370000|2021-12-23 08:49:30|336.32|332.22|336.37|332.27|336.38|332.28|336.29|332.19|12
1640249380000|2021-12-23 08:49:40|336.38|332.28|336.36|332.26|336.38|332.28|336.36|332.26|2
1640249390000|2021-12-23 08:49:50|336.25|332.15|336.35|332.25|336.39|332.29|336.25|332.15|14
1640249400000|2021-12-23 08:50:00|336.36|332.26|336.32|332.22|336.45|332.35|336.29|332.19|11
1640249410000|2021-12-23 08:50:10|336.28|332.18|336.31|332.21|336.41|332.31|336.28|332.18|9
1640249420000|2021-12-23 08:50:20|336.3|332.2|336.31|332.21|336.38|332.28|336.29|332.19|12
1640249430000|2021-12-23 08:50:30|336.25|332.15|336.36|332.26|336.36|332.26|336.2|332.1|7
1640249440000|2021-12-23 08:50:40|336.29|332.19|336.41|332.31|336.41|332.31|336.25|332.15|13
1640249450000|2021-12-23 08:50:50|336.42|332.32|336.4|332.3|336.42|332.32|336.34|332.24|8
1640249460000|2021-12-23 08:51:00|336.41|332.31|336.4|332.3|336.42|332.32|336.34|332.24|9
1640249470000|2021-12-23 08:51:10|336.41|332.31|336.31|332.21|336.43|332.33|336.27|332.17|12
1640249480000|2021-12-23 08:51:20|336.28|332.18|336.42|332.32|336.48|332.38|336.28|332.18|24
1640249490000|2021-12-23 08:51:30|336.38|332.28|336.43|332.33|336.47|332.37|336.38|332.28|15
1640249500000|2021-12-23 08:51:40|336.46|332.36|336.45|332.35|336.48|332.38|336.43|332.33|6
1640249510000|2021-12-23 08:51:50|336.43|332.33|336.45|332.35|336.52|332.42|336.43|332.33|7
1640249520000|2021-12-23 08:52:00|336.46|332.36|336.47|332.37|336.52|332.42|336.43|332.33|12
1640249530000|2021-12-23 08:52:10|336.44|332.34|336.42|332.32|336.49|332.39|336.41|332.31|10
1640249540000|2021-12-23 08:52:20|336.43|332.33|336.32|332.22|336.43|332.33|336.32|332.22|16
1640249550000|2021-12-23 08:52:30|336.31|332.21|336.38|332.28|336.41|332.31|336.31|332.21|17
1640249560000|2021-12-23 08:52:40|336.39|332.29|336.41|332.31|336.48|332.38|336.34|332.24|13
1640249570000|2021-12-23 08:52:50|336.42|332.32|336.39|332.29|336.42|332.32|336.39|332.29|5
1640249580000|2021-12-23 08:53:00|336.41|332.31|336.42|332.32|336.48|332.38|336.38|332.28|9
1640249590000|2021-12-23 08:53:10|336.32|332.22|336.43|332.33|336.43|332.33|336.31|332.21|13
1640249600000|2021-12-23 08:53:20|336.5|332.4|336.51|332.41|336.53|332.43|336.48|332.38|6
1640249610000|2021-12-23 08:53:30|336.55|332.45|336.56|332.46|336.56|332.46|336.55|332.45|4
1640249630000|2021-12-23 08:53:50|336.6|332.5|336.54|332.44|336.6|332.5|336.52|332.42|10
1640249640000|2021-12-23 08:54:00|336.57|332.47|336.54|332.44|336.57|332.47|336.52|332.42|4
1640249650000|2021-12-23 08:54:10|336.55|332.45|336.53|332.43|336.59|332.49|336.5|332.4|8
1640249660000|2021-12-23 08:54:20|336.49|332.39|336.62|332.52|336.62|332.52|336.49|332.39|10
1640249670000|2021-12-23 08:54:30|336.61|332.51|336.58|332.48|336.68|332.58|336.58|332.48|10
1640249680000|2021-12-23 08:54:40|336.56|332.46|336.58|332.48|336.61|332.51|336.56|332.46|7
1640249690000|2021-12-23 08:54:50|336.64|332.54|336.54|332.44|336.64|332.54|336.54|332.44|7
1640249700000|2021-12-23 08:55:00|336.56|332.46|336.62|332.52|336.62|332.52|336.55|332.45|7
1640249710000|2021-12-23 08:55:10|336.55|332.45|336.37|332.27|336.6|332.5|336.35|332.25|16
1640249720000|2021-12-23 08:55:20|336.36|332.26|336.35|332.25|336.39|332.29|336.28|332.18|20
1640249730000|2021-12-23 08:55:30|336.38|332.28|336.45|332.35|336.45|332.35|336.36|332.26|12
1640249740000|2021-12-23 08:55:40|336.48|332.38|336.44|332.34|336.52|332.42|336.44|332.34|14
1640249750000|2021-12-23 08:55:50|336.43|332.33|336.37|332.27|336.43|332.33|336.36|332.26|11
1640249760000|2021-12-23 08:56:00|336.36|332.26|336.37|332.27|336.41|332.31|336.32|332.22|9
1640249770000|2021-12-23 08:56:10|336.32|332.22|336.37|332.27|336.37|332.27|336.32|332.22|3
1640249780000|2021-12-23 08:56:20|336.35|332.25|336.36|332.26|336.37|332.27|336.35|332.25|4
1640249790000|2021-12-23 08:56:30|336.35|332.25|336.38|332.28|336.41|332.31|336.35|332.25|8
1640249800000|2021-12-23 08:56:40|336.4|332.3|336.39|332.29|336.41|332.31|336.38|332.28|6
1640249810000|2021-12-23 08:56:50|336.38|332.28|336.41|332.31|336.42|332.32|336.38|332.28|5
1640249820000|2021-12-23 08:57:00|336.42|332.32|336.47|332.37|336.47|332.37|336.41|332.31|5
1640249830000|2021-12-23 08:57:10|336.45|332.35|336.43|332.33|336.46|332.36|336.42|332.32|9
1640249840000|2021-12-23 08:57:20|336.42|332.32|336.55|332.45|336.56|332.46|336.4|332.3|16
1640249850000|2021-12-23 08:57:30|336.54|332.44|336.58|332.48|336.59|332.49|336.53|332.43|7
1640249860000|2021-12-23 08:57:40|336.59|332.49|336.64|332.54|336.64|332.54|336.56|332.46|10
1640249870000|2021-12-23 08:57:50|336.63|332.53|336.59|332.49|336.69|332.59|336.59|332.49|12
1640249880000|2021-12-23 08:58:00|336.58|332.48|336.58|332.48|336.59|332.49|336.58|332.48|5
1640249890000|2021-12-23 08:58:10|336.52|332.42|336.4|332.3|336.52|332.42|336.4|332.3|10
1640249900000|2021-12-23 08:58:20|336.41|332.31|336.32|332.22|336.43|332.33|336.32|332.22|13
1640249910000|2021-12-23 08:58:30|336.31|332.21|336.32|332.22|336.34|332.24|336.31|332.21|12
1640249920000|2021-12-23 08:58:40|336.33|332.23|336.37|332.27|336.37|332.27|336.33|332.23|2
1640249930000|2021-12-23 08:58:50|336.33|332.23|336.54|332.44|336.57|332.47|336.33|332.23|19
1640249940000|2021-12-23 08:59:00|336.53|332.43|336.59|332.49|336.63|332.53|336.51|332.41|16
1640249950000|2021-12-23 08:59:10|336.61|332.51|336.74|332.64|336.74|332.64|336.6|332.5|6
1640249960000|2021-12-23 08:59:20|336.7|332.6|336.74|332.64|336.76|332.66|336.7|332.6|4
1640249970000|2021-12-23 08:59:30|336.73|332.63|336.7|332.6|336.74|332.64|336.7|332.6|10
1640249980000|2021-12-23 08:59:40|336.74|332.64|336.74|332.64|336.77|332.67|336.66|332.56|12
1640249990000|2021-12-23 08:59:50|336.75|332.65|336.74|332.64|336.77|332.67|336.7|332.6|4
1640250000000|2021-12-23 09:00:00|336.73|332.63|336.54|332.44|336.78|332.68|336.54|332.44|17
1640250010000|2021-12-23 09:00:10|336.58|332.48|336.48|332.38|336.59|332.49|336.48|332.38|11
1640250020000|2021-12-23 09:00:20|336.49|332.39|336.32|332.22|336.49|332.39|336.32|332.22|14
1640250030000|2021-12-23 09:00:30|336.34|332.24|336.46|332.36|336.47|332.37|336.3|332.2|20
1640250040000|2021-12-23 09:00:40|336.47|332.37|336.74|332.64|336.74|332.64|336.46|332.36|24
1640250050000|2021-12-23 09:00:50|336.72|332.62|336.78|332.68|336.84|332.74|336.72|332.62|9
1640250060000|2021-12-23 09:01:00|336.77|332.67|336.82|332.72|336.85|332.75|336.77|332.67|9
1640250070000|2021-12-23 09:01:10|336.86|332.76|336.83|332.73|336.86|332.76|336.82|332.72|3
1640250080000|2021-12-23 09:01:20|336.86|332.76|336.73|332.63|336.89|332.79|336.73|332.63|7
1640250090000|2021-12-23 09:01:30|336.79|332.69|336.79|332.69|336.86|332.76|336.78|332.68|8
1640250100000|2021-12-23 09:01:40|336.8|332.7|336.83|332.73|336.87|332.77|336.79|332.69|10
1640250110000|2021-12-23 09:01:50|336.82|332.72|336.7|332.6|336.86|332.76|336.7|332.6|11
1640250120000|2021-12-23 09:02:00|336.71|332.61|336.73|332.63|336.75|332.65|336.68|332.58|7
1640250130000|2021-12-23 09:02:10|336.74|332.64|336.73|332.63|336.82|332.72|336.72|332.62|14
1640250140000|2021-12-23 09:02:20|336.69|332.59|336.66|332.56|336.8|332.7|336.66|332.56|7
1640250150000|2021-12-23 09:02:30|336.62|332.52|336.62|332.52|336.64|332.54|336.59|332.49|14
1640250160000|2021-12-23 09:02:40|336.63|332.53|336.59|332.49|336.63|332.53|336.59|332.49|5
1640250170000|2021-12-23 09:02:50|336.57|332.47|336.51|332.41|336.58|332.48|336.51|332.41|7
1640250180000|2021-12-23 09:03:00|336.56|332.46|336.66|332.56|336.66|332.56|336.49|332.39|17
1640250190000|2021-12-23 09:03:10|336.65|332.55|336.69|332.59|336.77|332.67|336.65|332.55|14
1640250200000|2021-12-23 09:03:20|336.73|332.63|336.73|332.63|336.77|332.67|336.66|332.56|10
1640250210000|2021-12-23 09:03:30|336.67|332.57|336.66|332.56|336.73|332.63|336.61|332.51|11
1640250220000|2021-12-23 09:03:40|336.65|332.55|336.52|332.42|336.65|332.55|336.5|332.4|6
1640250230000|2021-12-23 09:03:50|336.53|332.43|336.51|332.41|336.53|332.43|336.49|332.39|6
1640250240000|2021-12-23 09:04:00|336.5|332.4|336.5|332.4|336.52|332.42|336.5|332.4|5
1640250250000|2021-12-23 09:04:10|336.51|332.41|336.53|332.43|336.55|332.45|336.51|332.41|4
1640250260000|2021-12-23 09:04:20|336.52|332.42|336.42|332.32|336.55|332.45|336.42|332.32|10
1640250270000|2021-12-23 09:04:30|336.41|332.31|336.32|332.22|336.41|332.31|336.32|332.22|11
1640250280000|2021-12-23 09:04:40|336.31|332.21|336.39|332.29|336.42|332.32|336.29|332.19|12
1640250290000|2021-12-23 09:04:50|336.41|332.31|336.4|332.3|336.41|332.31|336.37|332.27|11
1640250300000|2021-12-23 09:05:00|336.38|332.28|336.42|332.32|336.43|332.33|336.38|332.28|3
1640250310000|2021-12-23 09:05:10|336.41|332.31|336.43|332.33|336.43|332.33|336.4|332.3|5
1640250320000|2021-12-23 09:05:20|336.45|332.35|336.34|332.24|336.45|332.35|336.27|332.17|18
1640250330000|2021-12-23 09:05:30|336.35|332.25|336.11|332.01|336.35|332.25|336.06|331.96|15
1640250340000|2021-12-23 09:05:40|336.1|332|336.04|331.94|336.1|332|336.04|331.94|9
1640250350000|2021-12-23 09:05:50|336.07|331.97|335.72|331.62|336.07|331.97|335.68|331.58|22
1640250360000|2021-12-23 09:06:00|335.73|331.63|335.75|331.65|335.82|331.72|335.69|331.59|21
1640250370000|2021-12-23 09:06:10|335.73|331.63|335.76|331.66|335.8|331.7|335.73|331.63|8
1640250380000|2021-12-23 09:06:20|335.75|331.65|335.7|331.6|335.77|331.67|335.7|331.6|18
1640250390000|2021-12-23 09:06:30|335.69|331.59|335.7|331.6|335.73|331.63|335.67|331.57|11
1640250400000|2021-12-23 09:06:40|335.72|331.62|335.78|331.68|335.78|331.68|335.72|331.62|7
1640250410000|2021-12-23 09:06:50|335.76|331.66|335.8|331.7|335.89|331.79|335.76|331.66|12
1640250420000|2021-12-23 09:07:00|335.88|331.78|335.71|331.61|335.88|331.78|335.71|331.61|9
1640250430000|2021-12-23 09:07:10|335.73|331.63|335.78|331.68|335.83|331.73|335.71|331.61|16
1640250440000|2021-12-23 09:07:20|335.71|331.61|335.75|331.65|335.79|331.69|335.71|331.61|6
1640250450000|2021-12-23 09:07:30|335.71|331.61|335.81|331.71|335.91|331.81|335.71|331.61|17
1640250460000|2021-12-23 09:07:40|335.8|331.7|335.75|331.65|335.81|331.71|335.66|331.56|12
1640250470000|2021-12-23 09:07:50|335.74|331.64|335.83|331.73|335.9|331.8|335.74|331.64|9
1640250480000|2021-12-23 09:08:00|335.82|331.72|335.96|331.86|335.97|331.87|335.81|331.71|6
1640250490000|2021-12-23 09:08:10|336.01|331.91|336.24|332.14|336.26|332.16|336.01|331.91|11
1640250500000|2021-12-23 09:08:20|336.3|332.2|336.23|332.13|336.3|332.2|336.19|332.09|8
1640250510000|2021-12-23 09:08:30|336.22|332.12|336.18|332.08|336.23|332.13|336.17|332.07|8
1640250520000|2021-12-23 09:08:40|336.16|332.06|336.16|332.06|336.19|332.09|336.16|332.06|4
1640250540000|2021-12-23 09:09:00|336.17|332.07|336.17|332.07|336.17|332.07|336.17|332.07|1
1640250550000|2021-12-23 09:09:10|336.16|332.06|336.16|332.06|336.19|332.09|336.16|332.06|4
1640250560000|2021-12-23 09:09:20|336.13|332.03|336.1|332|336.13|332.03|336.1|332|2
1640250580000|2021-12-23 09:09:40|336.09|331.99|336.12|332.02|336.12|332.02|336.09|331.99|3
1640250590000|2021-12-23 09:09:50|336.18|332.08|336.17|332.07|336.18|332.08|336.17|332.07|2
1640250600000|2021-12-23 09:10:00|336.14|332.04|336.16|332.06|336.16|332.06|336.14|332.04|5
1640250620000|2021-12-23 09:10:20|336.15|332.05|336.13|332.03|336.16|332.06|336.12|332.02|6
1640250630000|2021-12-23 09:10:30|336.14|332.04|336.15|332.05|336.15|332.05|336.09|331.99|11
1640250640000|2021-12-23 09:10:40|336.16|332.06|336.16|332.06|336.16|332.06|336.16|332.06|1
1640250650000|2021-12-23 09:10:50|336.17|332.07|336.17|332.07|336.17|332.07|336.16|332.06|3
1640250660000|2021-12-23 09:11:00|336.18|332.08|336.2|332.1|336.21|332.11|336.15|332.05|13
1640250670000|2021-12-23 09:11:10|336.18|332.08|336.18|332.08|336.22|332.12|336.18|332.08|18
1640250680000|2021-12-23 09:11:20|336.19|332.09|336.2|332.1|336.2|332.1|336.17|332.07|7
1640250690000|2021-12-23 09:11:30|336.21|332.11|336.18|332.08|336.21|332.11|336.18|332.08|2
1640250700000|2021-12-23 09:11:40|336.16|332.06|336.25|332.15|336.25|332.15|336.16|332.06|15
1640250710000|2021-12-23 09:11:50|336.24|332.14|336.21|332.11|336.26|332.16|336.18|332.08|10
1640250720000|2021-12-23 09:12:00|336.22|332.12|336.2|332.1|336.24|332.14|336.19|332.09|9
1640250730000|2021-12-23 09:12:10|336.22|332.12|336.22|332.12|336.22|332.12|336.2|332.1|7
1640250740000|2021-12-23 09:12:20|336.2|332.1|336.2|332.1|336.22|332.12|336.17|332.07|17
1640250750000|2021-12-23 09:12:30|336.22|332.12|336.13|332.03|336.22|332.12|336.13|332.03|6
1640250760000|2021-12-23 09:12:40|336.14|332.04|336.16|332.06|336.16|332.06|336.13|332.03|12
1640250770000|2021-12-23 09:12:50|336.13|332.03|336.17|332.07|336.17|332.07|336.13|332.03|5
1640250790000|2021-12-23 09:13:10|336.18|332.08|336.18|332.08|336.18|332.08|336.17|332.07|3
1640250800000|2021-12-23 09:13:20|336.17|332.07|336.17|332.07|336.18|332.08|336.17|332.07|3
1640250810000|2021-12-23 09:13:30|336.18|332.08|336.15|332.05|336.18|332.08|336.15|332.05|4
1640250820000|2021-12-23 09:13:40|336.16|332.06|336.22|332.12|336.23|332.13|336.15|332.05|13
1640250830000|2021-12-23 09:13:50|336.14|332.04|336.16|332.06|336.2|332.1|336.14|332.04|13
1640250840000|2021-12-23 09:14:00|336.17|332.07|336.2|332.1|336.21|332.11|336.15|332.05|10
1640250850000|2021-12-23 09:14:10|336.15|332.05|336.24|332.14|336.25|332.15|336.15|332.05|22
1640250860000|2021-12-23 09:14:20|336.19|332.09|336.14|332.04|336.24|332.14|336.09|331.99|18
1640250870000|2021-12-23 09:14:30|336.09|331.99|336.13|332.03|336.15|332.05|336.03|331.93|10
1640250880000|2021-12-23 09:14:40|336.15|332.05|335.89|331.79|336.15|332.05|335.87|331.77|10
1640250900000|2021-12-23 09:15:00|335.9|331.8|336.23|332.13|336.27|332.17|335.9|331.8|9
1640250910000|2021-12-23 09:15:10|336.26|332.16|336.28|332.18|336.29|332.19|336.18|332.08|13
1640250920000|2021-12-23 09:15:20|336.25|332.15|336.16|332.06|336.25|332.15|336.1|332|21
1640250930000|2021-12-23 09:15:30|336.19|332.09|336.21|332.11|336.21|332.11|336.1|332|19
1640250940000|2021-12-23 09:15:40|336.19|332.09|336.11|332.01|336.2|332.1|336.1|332|15
1640250950000|2021-12-23 09:15:50|336.19|332.09|335.95|331.85|336.22|332.12|335.87|331.77|15
1640250960000|2021-12-23 09:16:00|335.97|331.87|335.83|331.73|335.97|331.87|335.74|331.64|14
1640250970000|2021-12-23 09:16:10|335.76|331.66|335.76|331.66|335.76|331.66|335.76|331.66|1
1640250980000|2021-12-23 09:16:20|335.78|331.68|335.78|331.68|335.83|331.73|335.76|331.66|9
1640250990000|2021-12-23 09:16:30|335.84|331.74|335.86|331.76|335.9|331.8|335.72|331.62|23
1640251000000|2021-12-23 09:16:40|335.8|331.7|335.87|331.77|335.87|331.77|335.73|331.63|15
1640251010000|2021-12-23 09:16:50|335.88|331.78|335.88|331.78|335.88|331.78|335.87|331.77|3
1640251020000|2021-12-23 09:17:00|335.87|331.77|335.87|331.77|335.88|331.78|335.87|331.77|11
1640251030000|2021-12-23 09:17:10|335.97|331.87|335.87|331.77|335.97|331.87|335.87|331.77|6
1640251040000|2021-12-23 09:17:20|335.85|331.75|335.79|331.69|335.85|331.75|335.78|331.68|5
1640251050000|2021-12-23 09:17:30|335.83|331.73|335.82|331.72|335.85|331.75|335.77|331.67|10
1640251060000|2021-12-23 09:17:40|335.88|331.78|335.88|331.78|335.88|331.78|335.82|331.72|7
1640251070000|2021-12-23 09:17:50|335.84|331.74|335.79|331.69|335.88|331.78|335.77|331.67|18
1640251080000|2021-12-23 09:18:00|335.82|331.72|335.82|331.72|335.82|331.72|335.8|331.7|9
1640251090000|2021-12-23 09:18:10|335.81|331.71|335.89|331.79|335.9|331.8|335.8|331.7|17
1640251100000|2021-12-23 09:18:20|335.9|331.8|335.9|331.8|335.9|331.8|335.85|331.75|4
1640251110000|2021-12-23 09:18:30|335.92|331.82|335.88|331.78|335.95|331.85|335.88|331.78|5
1640251120000|2021-12-23 09:18:40|335.92|331.82|335.88|331.78|335.92|331.82|335.88|331.78|2
1640251130000|2021-12-23 09:18:50|335.78|331.68|335.68|331.58|335.87|331.77|335.68|331.58|15
1640251140000|2021-12-23 09:19:00|335.67|331.57|335.8|331.7|335.8|331.7|335.67|331.57|5
1640251150000|2021-12-23 09:19:10|335.79|331.69|335.8|331.7|335.8|331.7|335.67|331.57|7
1640251170000|2021-12-23 09:19:30|335.9|331.8|336.05|331.95|336.05|331.95|335.9|331.8|8
1640251180000|2021-12-23 09:19:40|336.06|331.96|336.03|331.93|336.08|331.98|336.03|331.93|7
1640251190000|2021-12-23 09:19:50|336|331.9|336.08|331.98|336.08|331.98|336|331.9|3
1640251200000|2021-12-23 09:20:00|336.06|331.96|336.06|331.96|336.12|332.02|336.06|331.96|8
1640251210000|2021-12-23 09:20:10|336.08|331.98|336.11|332.01|336.13|332.03|336.05|331.95|9
1640251220000|2021-12-23 09:20:20|336.05|331.95|336.06|331.96|336.13|332.03|336.01|331.91|23
1640251230000|2021-12-23 09:20:30|336.05|331.95|336.1|332|336.1|332|336.01|331.91|17
1640251240000|2021-12-23 09:20:40|336.08|331.98|336.16|332.06|336.16|332.06|336.03|331.93|18
1640251250000|2021-12-23 09:20:50|336.1|332|336.13|332.03|336.16|332.06|336.1|332|9
1640251260000|2021-12-23 09:21:00|336.12|332.02|336.08|331.98|336.12|332.02|335.99|331.89|20
1640251270000|2021-12-23 09:21:10|336.07|331.97|336.09|331.99|336.09|331.99|336.03|331.93|15
1640251280000|2021-12-23 09:21:20|336.08|331.98|336.1|332|336.1|332|336.04|331.94|12
1640251290000|2021-12-23 09:21:30|336.09|331.99|335.99|331.89|336.11|332.01|335.88|331.78|16
1640251320000|2021-12-23 09:22:00|336.05|331.95|335.99|331.89|336.05|331.95|335.99|331.89|2
1640251330000|2021-12-23 09:22:10|336.05|331.95|335.86|331.76|336.05|331.95|335.83|331.73|13
1640251340000|2021-12-23 09:22:20|335.87|331.77|335.89|331.79|335.91|331.81|335.87|331.77|10
1640251350000|2021-12-23 09:22:30|335.88|331.78|335.82|331.72|335.88|331.78|335.82|331.72|5
1640251360000|2021-12-23 09:22:40|335.86|331.76|335.82|331.72|335.86|331.76|335.79|331.69|7
1640251370000|2021-12-23 09:22:50|335.86|331.76|335.69|331.59|335.87|331.77|335.69|331.59|15
1640251380000|2021-12-23 09:23:00|335.63|331.53|335.46|331.36|335.63|331.53|335.46|331.36|7
1640251390000|2021-12-23 09:23:10|335.5|331.4|335.32|331.22|335.55|331.45|335.32|331.22|12
1640251400000|2021-12-23 09:23:20|335.31|331.21|335.78|331.68|335.84|331.74|335.27|331.17|29
1640251410000|2021-12-23 09:23:30|335.77|331.67|335.69|331.59|335.77|331.67|335.55|331.45|11
1640251420000|2021-12-23 09:23:40|335.71|331.61|335.74|331.64|335.82|331.72|335.71|331.61|11
1640251430000|2021-12-23 09:23:50|335.72|331.62|335.71|331.61|335.77|331.67|335.69|331.59|22
1640251440000|2021-12-23 09:24:00|335.75|331.65|335.69|331.59|335.75|331.65|335.69|331.59|13
1640251450000|2021-12-23 09:24:10|335.72|331.62|335.72|331.62|335.76|331.66|335.69|331.59|11
1640251460000|2021-12-23 09:24:20|335.71|331.61|335.78|331.68|335.8|331.7|335.69|331.59|20
1640251470000|2021-12-23 09:24:30|335.8|331.7|335.8|331.7|335.8|331.7|335.69|331.59|21
1640251480000|2021-12-23 09:24:40|335.79|331.69|335.8|331.7|335.8|331.7|335.74|331.64|11
1640251490000|2021-12-23 09:24:50|335.74|331.64|335.74|331.64|335.81|331.71|335.69|331.59|17
1640251500000|2021-12-23 09:25:00|335.71|331.61|335.69|331.59|335.78|331.68|335.69|331.59|10
1640251510000|2021-12-23 09:25:10|335.71|331.61|335.73|331.63|335.78|331.68|335.7|331.6|6
1640251520000|2021-12-23 09:25:20|335.69|331.59|335.79|331.69|335.79|331.69|335.69|331.59|11
1640251530000|2021-12-23 09:25:30|335.61|331.51|335.78|331.68|335.8|331.7|335.61|331.51|22
1640251540000|2021-12-23 09:25:40|335.81|331.71|335.8|331.7|335.81|331.71|335.77|331.67|6
1640251550000|2021-12-23 09:25:50|335.81|331.71|335.83|331.73|335.83|331.73|335.78|331.68|8
1640251560000|2021-12-23 09:26:00|335.78|331.68|335.82|331.72|335.83|331.73|335.78|331.68|7
1640251570000|2021-12-23 09:26:10|335.78|331.68|335.83|331.73|335.83|331.73|335.77|331.67|7
1640251580000|2021-12-23 09:26:20|335.78|331.68|335.85|331.75|335.86|331.76|335.78|331.68|15
1640251590000|2021-12-23 09:26:30|335.81|331.71|335.74|331.64|335.89|331.79|335.72|331.62|18
1640251600000|2021-12-23 09:26:40|335.73|331.63|335.74|331.64|335.74|331.64|335.69|331.59|12
1640251610000|2021-12-23 09:26:50|335.69|331.59|335.72|331.62|335.74|331.64|335.69|331.59|6
1640251620000|2021-12-23 09:27:00|335.69|331.59|335.72|331.62|335.74|331.64|335.69|331.59|7
1640251630000|2021-12-23 09:27:10|335.74|331.64|335.72|331.62|335.79|331.69|335.69|331.59|17
1640251640000|2021-12-23 09:27:20|335.75|331.65|335.75|331.65|335.78|331.68|335.63|331.53|20
1640251650000|2021-12-23 09:27:30|335.6|331.5|335.6|331.5|335.65|331.55|335.6|331.5|12
1640251660000|2021-12-23 09:27:40|335.63|331.53|335.68|331.58|335.68|331.58|335.52|331.42|15
1640251670000|2021-12-23 09:27:50|335.65|331.55|335.74|331.64|335.74|331.64|335.65|331.55|16
1640251680000|2021-12-23 09:28:00|335.72|331.62|335.72|331.62|335.74|331.64|335.7|331.6|11
1640251690000|2021-12-23 09:28:10|335.7|331.6|335.75|331.65|335.75|331.65|335.7|331.6|12
1640251700000|2021-12-23 09:28:20|335.72|331.62|335.7|331.6|335.75|331.65|335.7|331.6|14
1640251710000|2021-12-23 09:28:30|335.71|331.61|335.71|331.61|335.76|331.66|335.7|331.6|14
1640251720000|2021-12-23 09:28:40|335.72|331.62|335.75|331.65|335.75|331.65|335.7|331.6|13
1640251730000|2021-12-23 09:28:50|335.74|331.64|335.72|331.62|335.74|331.64|335.7|331.6|8
1640251740000|2021-12-23 09:29:00|335.71|331.61|335.73|331.63|335.74|331.64|335.7|331.6|13
1640251750000|2021-12-23 09:29:10|335.72|331.62|335.71|331.61|335.73|331.63|335.7|331.6|6
1640251760000|2021-12-23 09:29:20|335.68|331.58|335.73|331.63|335.78|331.68|335.6|331.5|23
1640251770000|2021-12-23 09:29:30|335.78|331.68|335.72|331.62|335.79|331.69|335.7|331.6|11
1640251780000|2021-12-23 09:29:40|335.7|331.6|335.86|331.76|335.86|331.76|335.7|331.6|16
1640251790000|2021-12-23 09:29:50|335.83|331.73|335.74|331.64|335.86|331.76|335.71|331.61|14
1640251800000|2021-12-23 09:30:00|335.82|331.72|335.75|331.65|335.82|331.72|335.67|331.57|11
1640251810000|2021-12-23 09:30:10|335.76|331.66|335.68|331.58|335.76|331.66|335.62|331.52|14
1640251820000|2021-12-23 09:30:20|335.62|331.52|335.67|331.57|335.73|331.63|335.62|331.52|15
1640251830000|2021-12-23 09:30:30|335.73|331.63|335.63|331.53|335.76|331.66|335.6|331.5|18
1640251840000|2021-12-23 09:30:40|335.6|331.5|335.67|331.57|335.75|331.65|335.6|331.5|9
1640251850000|2021-12-23 09:30:50|335.65|331.55|335.79|331.69|335.79|331.69|335.6|331.5|18
1640251860000|2021-12-23 09:31:00|335.72|331.62|335.63|331.53|335.76|331.66|335.6|331.5|18
1640251870000|2021-12-23 09:31:10|335.62|331.52|335.6|331.5|335.63|331.53|335.6|331.5|15
1640251880000|2021-12-23 09:31:20|335.65|331.55|335.63|331.53|335.65|331.55|335.6|331.5|7
1640251890000|2021-12-23 09:31:30|335.68|331.58|335.71|331.61|335.72|331.62|335.65|331.55|11
1640251900000|2021-12-23 09:31:40|335.72|331.62|335.87|331.77|335.87|331.77|335.72|331.62|17
1640251910000|2021-12-23 09:31:50|335.84|331.74|335.81|331.71|335.87|331.77|335.81|331.71|5
1640251920000|2021-12-23 09:32:00|335.86|331.76|335.86|331.76|335.87|331.77|335.78|331.68|19
1640251930000|2021-12-23 09:32:10|335.82|331.72|335.78|331.68|335.87|331.77|335.78|331.68|13
1640251940000|2021-12-23 09:32:20|335.8|331.7|335.71|331.61|335.87|331.77|335.7|331.6|12
1640251950000|2021-12-23 09:32:30|335.7|331.6|335.69|331.59|335.75|331.65|335.69|331.59|8
1640251960000|2021-12-23 09:32:40|335.72|331.62|335.72|331.62|335.74|331.64|335.69|331.59|13
1640251970000|2021-12-23 09:32:50|335.76|331.66|335.64|331.54|335.76|331.66|335.6|331.5|21
1640251980000|2021-12-23 09:33:00|335.63|331.53|335.61|331.51|335.63|331.53|335.5|331.4|24
1640251990000|2021-12-23 09:33:10|335.6|331.5|335.33|331.23|335.6|331.5|335.33|331.23|28
1640252000000|2021-12-23 09:33:20|335.43|331.33|335.2|331.1|335.49|331.39|335.17|331.07|19
1640252010000|2021-12-23 09:33:30|335.21|331.11|335.15|331.05|335.21|331.11|335.15|331.05|9
1640252020000|2021-12-23 09:33:40|335.12|331.02|335.16|331.06|335.16|331.06|335.11|331.01|11
1640252030000|2021-12-23 09:33:50|335.15|331.05|335.33|331.23|335.35|331.25|335.15|331.05|25
1640252040000|2021-12-23 09:34:00|335.34|331.24|334.58|330.48|335.34|331.24|334.58|330.48|17
1640252050000|2021-12-23 09:34:10|334.6|330.5|334.64|330.54|334.7|330.6|334.57|330.47|22
1640252060000|2021-12-23 09:34:20|334.63|330.53|334.64|330.54|334.67|330.57|334.6|330.5|16
1640252070000|2021-12-23 09:34:30|334.65|330.55|334.63|330.53|334.67|330.57|334.61|330.51|7
1640252080000|2021-12-23 09:34:40|334.64|330.54|334.71|330.61|334.73|330.63|334.64|330.54|22
1640252090000|2021-12-23 09:34:50|334.7|330.6|334.73|330.63|334.77|330.67|334.7|330.6|7
1640252100000|2021-12-23 09:35:00|334.72|330.62|334.68|330.58|334.73|330.63|334.66|330.56|9
1640252110000|2021-12-23 09:35:10|334.69|330.59|334.7|330.6|334.75|330.65|334.64|330.54|8
1640252120000|2021-12-23 09:35:20|334.69|330.59|334.69|330.59|334.7|330.6|334.68|330.58|5
1640252130000|2021-12-23 09:35:30|334.7|330.6|334.46|330.36|334.7|330.6|334.46|330.36|20
1640252140000|2021-12-23 09:35:40|334.47|330.37|334.48|330.38|334.48|330.38|334.45|330.35|6
1640252150000|2021-12-23 09:35:50|334.49|330.39|334.49|330.39|334.49|330.39|334.46|330.36|8
1640252160000|2021-12-23 09:36:00|334.48|330.38|334.5|330.4|334.53|330.43|334.48|330.38|4
1640252170000|2021-12-23 09:36:10|334.52|330.42|334.49|330.39|334.54|330.44|334.49|330.39|5
1640252180000|2021-12-23 09:36:20|334.48|330.38|334.51|330.41|334.52|330.42|334.48|330.38|10
1640252190000|2021-12-23 09:36:30|334.52|330.42|334.73|330.63|334.73|330.63|334.52|330.42|13
1640252200000|2021-12-23 09:36:40|334.78|330.68|334.8|330.7|334.8|330.7|334.77|330.67|4
1640252210000|2021-12-23 09:36:50|334.78|330.68|334.93|330.83|334.95|330.85|334.78|330.68|8
1640252220000|2021-12-23 09:37:00|334.92|330.82|335.02|330.92|335.02|330.92|334.92|330.82|10
1640252230000|2021-12-23 09:37:10|335.04|330.94|334.88|330.78|335.04|330.94|334.86|330.76|11
1640252240000|2021-12-23 09:37:20|334.91|330.81|334.87|330.77|334.96|330.86|334.87|330.77|10
1640252250000|2021-12-23 09:37:30|334.89|330.79|334.83|330.73|334.94|330.84|334.82|330.72|16
1640252260000|2021-12-23 09:37:40|334.82|330.72|334.88|330.78|334.88|330.78|334.82|330.72|9
1640252270000|2021-12-23 09:37:50|334.89|330.79|334.87|330.77|334.89|330.79|334.87|330.77|5
1640252280000|2021-12-23 09:38:00|334.86|330.76|334.86|330.76|334.89|330.79|334.86|330.76|5
1640252290000|2021-12-23 09:38:10|334.87|330.77|334.92|330.82|334.92|330.82|334.87|330.77|10
1640252300000|2021-12-23 09:38:20|334.95|330.85|335.01|330.91|335.01|330.91|334.95|330.85|4
1640252310000|2021-12-23 09:38:30|335.02|330.92|335.05|330.95|335.06|330.96|335.02|330.92|11
1640252320000|2021-12-23 09:38:40|335.06|330.96|335.24|331.14|335.28|331.18|335.06|330.96|15
1640252330000|2021-12-23 09:38:50|335.26|331.16|335.35|331.25|335.35|331.25|335.23|331.13|14
1640252340000|2021-12-23 09:39:00|335.36|331.26|335.63|331.53|335.64|331.54|335.36|331.26|21
1640252350000|2021-12-23 09:39:10|335.62|331.52|335.53|331.43|335.62|331.52|335.52|331.42|8
1640252360000|2021-12-23 09:39:20|335.51|331.41|335.47|331.37|335.57|331.47|335.45|331.35|19
1640252370000|2021-12-23 09:39:30|335.46|331.36|335.42|331.32|335.48|331.38|335.42|331.32|11
1640252380000|2021-12-23 09:39:40|335.4|331.3|335.46|331.36|335.46|331.36|335.4|331.3|7
1640252390000|2021-12-23 09:39:50|335.43|331.33|335.46|331.36|335.46|331.36|335.43|331.33|2
1640252400000|2021-12-23 09:40:00|335.47|331.37|335.43|331.33|335.47|331.37|335.43|331.33|5
1640252410000|2021-12-23 09:40:10|335.45|331.35|335.47|331.37|335.48|331.38|335.44|331.34|10
1640252420000|2021-12-23 09:40:20|335.56|331.46|335.61|331.51|335.63|331.53|335.56|331.46|9
1640252430000|2021-12-23 09:40:30|335.62|331.52|335.62|331.52|335.62|331.52|335.62|331.52|1
1640252440000|2021-12-23 09:40:40|335.65|331.55|335.64|331.54|335.65|331.55|335.64|331.54|2
1640252450000|2021-12-23 09:40:50|335.65|331.55|335.8|331.7|335.83|331.73|335.65|331.55|12
1640252460000|2021-12-23 09:41:00|335.81|331.71|335.88|331.78|335.88|331.78|335.81|331.71|10
1640252470000|2021-12-23 09:41:10|335.87|331.77|335.87|331.77|335.87|331.77|335.86|331.76|3
1640252480000|2021-12-23 09:41:20|335.9|331.8|335.92|331.82|335.92|331.82|335.9|331.8|4
1640252490000|2021-12-23 09:41:30|335.91|331.81|335.93|331.83|335.93|331.83|335.91|331.81|5
1640252510000|2021-12-23 09:41:50|335.92|331.82|335.91|331.81|335.92|331.82|335.91|331.81|2
1640252520000|2021-12-23 09:42:00|335.92|331.82|335.95|331.85|335.96|331.86|335.91|331.81|6
1640252530000|2021-12-23 09:42:10|335.96|331.86|335.96|331.86|335.96|331.86|335.96|331.86|1
1640252540000|2021-12-23 09:42:20|335.93|331.83|335.84|331.74|335.93|331.83|335.83|331.73|12
1640252550000|2021-12-23 09:42:30|335.86|331.76|335.88|331.78|335.88|331.78|335.86|331.76|2
1640252560000|2021-12-23 09:42:40|335.91|331.81|335.87|331.77|335.95|331.85|335.87|331.77|8
1640252570000|2021-12-23 09:42:50|335.89|331.79|335.82|331.72|335.89|331.79|335.78|331.68|9
1640252580000|2021-12-23 09:43:00|335.83|331.73|335.77|331.67|335.84|331.74|335.77|331.67|12
1640252590000|2021-12-23 09:43:10|335.79|331.69|335.8|331.7|335.82|331.72|335.76|331.66|7
1640252600000|2021-12-23 09:43:20|335.77|331.67|335.85|331.75|335.85|331.75|335.77|331.67|9
1640252610000|2021-12-23 09:43:30|335.9|331.8|336.01|331.91|336.03|331.93|335.9|331.8|14
1640252620000|2021-12-23 09:43:40|336|331.9|336.15|332.05|336.15|332.05|336|331.9|10
1640252630000|2021-12-23 09:43:50|336.17|332.07|336.24|332.14|336.29|332.19|336.12|332.02|16
1640252640000|2021-12-23 09:44:00|336.25|332.15|336.24|332.14|336.3|332.2|336.2|332.1|6
1640252650000|2021-12-23 09:44:10|336.25|332.15|336.18|332.08|336.26|332.16|336.18|332.08|7
1640252660000|2021-12-23 09:44:20|336.2|332.1|336.24|332.14|336.29|332.19|336.19|332.09|9
1640252670000|2021-12-23 09:44:30|336.23|332.13|336.24|332.14|336.24|332.14|336.23|332.13|2
1640252680000|2021-12-23 09:44:40|336.25|332.15|336.25|332.15|336.29|332.19|336.19|332.09|6
1640252690000|2021-12-23 09:44:50|336.28|332.18|336.35|332.25|336.35|332.25|336.25|332.15|12
1640252700000|2021-12-23 09:45:00|336.36|332.26|336.36|332.26|336.44|332.34|336.36|332.26|8
1640252710000|2021-12-23 09:45:10|336.37|332.27|336.45|332.35|336.46|332.36|336.34|332.24|13
1640252720000|2021-12-23 09:45:20|336.44|332.34|336.35|332.25|336.45|332.35|336.32|332.22|7
1640252730000|2021-12-23 09:45:30|336.34|332.24|336.35|332.25|336.4|332.3|336.34|332.24|6
1640252740000|2021-12-23 09:45:40|336.36|332.26|336.34|332.24|336.36|332.26|336.34|332.24|6
1640252750000|2021-12-23 09:45:50|336.35|332.25|336.35|332.25|336.37|332.27|336.35|332.25|7
1640252760000|2021-12-23 09:46:00|336.36|332.26|336.36|332.26|336.4|332.3|336.34|332.24|6
1640252770000|2021-12-23 09:46:10|336.37|332.27|336.45|332.35|336.45|332.35|336.36|332.26|10
1640252780000|2021-12-23 09:46:20|336.46|332.36|336.47|332.37|336.47|332.37|336.45|332.35|6
1640252790000|2021-12-23 09:46:30|336.48|332.38|336.56|332.46|336.56|332.46|336.47|332.37|7
1640252800000|2021-12-23 09:46:40|336.53|332.43|336.58|332.48|336.6|332.5|336.53|332.43|6
1640252810000|2021-12-23 09:46:50|336.57|332.47|336.57|332.47|336.58|332.48|336.57|332.47|3
1640252830000|2021-12-23 09:47:10|336.55|332.45|336.37|332.27|336.59|332.49|336.37|332.27|17
1640252840000|2021-12-23 09:47:20|336.36|332.26|336.34|332.24|336.36|332.26|336.3|332.2|7
1640252850000|2021-12-23 09:47:30|336.37|332.27|336.34|332.24|336.37|332.27|336.34|332.24|5
1640252860000|2021-12-23 09:47:40|336.37|332.27|336.34|332.24|336.41|332.31|336.34|332.24|6
1640252870000|2021-12-23 09:47:50|336.37|332.27|336.37|332.27|336.37|332.27|336.35|332.25|3
1640252880000|2021-12-23 09:48:00|336.36|332.26|336.29|332.19|336.37|332.27|336.25|332.15|10
1640252890000|2021-12-23 09:48:10|336.34|332.24|336.25|332.15|336.34|332.24|336.25|332.15|8
1640252900000|2021-12-23 09:48:20|336.23|332.13|336.22|332.12|336.25|332.15|336.21|332.11|8
1640252910000|2021-12-23 09:48:30|336.21|332.11|336.2|332.1|336.21|332.11|336.2|332.1|2
1640252920000|2021-12-23 09:48:40|336.18|332.08|336.2|332.1|336.2|332.1|336.18|332.08|2
1640252930000|2021-12-23 09:48:50|336.19|332.09|336.01|331.91|336.19|332.09|335.99|331.89|7
1640252940000|2021-12-23 09:49:00|335.96|331.86|335.84|331.74|335.98|331.88|335.82|331.72|13
1640252950000|2021-12-23 09:49:10|335.82|331.72|335.81|331.71|335.82|331.72|335.8|331.7|6
1640252960000|2021-12-23 09:49:20|335.79|331.69|335.72|331.62|335.79|331.69|335.7|331.6|12
1640252970000|2021-12-23 09:49:30|335.71|331.61|335.68|331.58|335.71|331.61|335.62|331.52|13
1640252980000|2021-12-23 09:49:40|335.67|331.57|335.75|331.65|335.75|331.65|335.67|331.57|10
1640252990000|2021-12-23 09:49:50|335.74|331.64|335.64|331.54|335.75|331.65|335.64|331.54|9
1640253000000|2021-12-23 09:50:00|335.62|331.52|335.56|331.46|335.64|331.54|335.55|331.45|7
1640253010000|2021-12-23 09:50:10|335.58|331.48|335.65|331.55|335.67|331.57|335.58|331.48|6
1640253020000|2021-12-23 09:50:20|335.67|331.57|335.66|331.56|335.75|331.65|335.66|331.56|20
1640253030000|2021-12-23 09:50:30|335.67|331.57|335.81|331.71|335.82|331.72|335.64|331.54|23
1640253040000|2021-12-23 09:50:40|335.8|331.7|335.83|331.73|335.9|331.8|335.8|331.7|13
1640253050000|2021-12-23 09:50:50|335.82|331.72|335.91|331.81|335.92|331.82|335.82|331.72|7
1640253060000|2021-12-23 09:51:00|335.92|331.82|335.92|331.82|335.93|331.83|335.92|331.82|3
1640253070000|2021-12-23 09:51:10|335.93|331.83|335.93|331.83|335.94|331.84|335.9|331.8|5
1640253080000|2021-12-23 09:51:20|335.92|331.82|335.87|331.77|335.93|331.83|335.87|331.77|8
1640253090000|2021-12-23 09:51:30|335.86|331.76|335.92|331.82|335.92|331.82|335.86|331.76|6
1640253110000|2021-12-23 09:51:50|335.91|331.81|335.93|331.83|335.93|331.83|335.91|331.81|3
1640253120000|2021-12-23 09:52:00|335.92|331.82|335.91|331.81|335.92|331.82|335.91|331.81|2
1640253130000|2021-12-23 09:52:10|335.92|331.82|336.08|331.98|336.08|331.98|335.92|331.82|8
1640253140000|2021-12-23 09:52:20|336.1|332|336.12|332.02|336.14|332.04|336.1|332|8
1640253150000|2021-12-23 09:52:30|336.17|332.07|336.14|332.04|336.19|332.09|336.14|332.04|4
1640253160000|2021-12-23 09:52:40|336.2|332.1|336.11|332.01|336.2|332.1|336.01|331.91|8
1640253170000|2021-12-23 09:52:50|336.01|331.91|336.04|331.94|336.05|331.95|336.01|331.91|4
1640253180000|2021-12-23 09:53:00|336.02|331.92|335.92|331.82|336.02|331.92|335.84|331.74|9
1640253190000|2021-12-23 09:53:10|335.93|331.83|335.88|331.78|335.95|331.85|335.83|331.73|6
1640253200000|2021-12-23 09:53:20|335.89|331.79|336.21|332.11|336.24|332.14|335.89|331.79|20
1640253210000|2021-12-23 09:53:30|336.23|332.13|336.24|332.14|336.28|332.18|336.18|332.08|10
1640253220000|2021-12-23 09:53:40|336.26|332.16|336.29|332.19|336.31|332.21|336.26|332.16|6
1640253230000|2021-12-23 09:53:50|336.31|332.21|336.36|332.26|336.37|332.27|336.28|332.18|10
1640253240000|2021-12-23 09:54:00|336.39|332.29|336.34|332.24|336.4|332.3|336.31|332.21|15
1640253250000|2021-12-23 09:54:10|336.33|332.23|336.37|332.27|336.37|332.27|336.33|332.23|6
1640253260000|2021-12-23 09:54:20|336.36|332.26|336.36|332.26|336.36|332.26|336.36|332.26|1
1640253270000|2021-12-23 09:54:30|336.37|332.27|336.41|332.31|336.41|332.31|336.37|332.27|3
1640253280000|2021-12-23 09:54:40|336.38|332.28|336.35|332.25|336.41|332.31|336.35|332.25|11
1640253290000|2021-12-23 09:54:50|336.31|332.21|336.23|332.13|336.31|332.21|336.22|332.12|17
1640253300000|2021-12-23 09:55:00|336.24|332.14|336.34|332.24|336.34|332.24|336.22|332.12|13
1640253310000|2021-12-23 09:55:10|336.33|332.23|336.37|332.27|336.4|332.3|336.3|332.2|8
1640253320000|2021-12-23 09:55:20|336.4|332.3|336.37|332.27|336.4|332.3|336.32|332.22|3
1640253330000|2021-12-23 09:55:30|336.36|332.26|336.36|332.26|336.36|332.26|336.36|332.26|1
1640253340000|2021-12-23 09:55:40|336.39|332.29|336.44|332.34|336.46|332.36|336.39|332.29|6
1640253350000|2021-12-23 09:55:50|336.45|332.35|336.53|332.43|336.53|332.43|336.42|332.32|12
1640253360000|2021-12-23 09:56:00|336.56|332.46|336.56|332.46|336.6|332.5|336.54|332.44|10
1640253370000|2021-12-23 09:56:10|336.57|332.47|336.42|332.32|336.61|332.51|336.41|332.31|16
1640253380000|2021-12-23 09:56:20|336.44|332.34|336.46|332.36|336.48|332.38|336.43|332.33|7
1640253390000|2021-12-23 09:56:30|336.41|332.31|336.39|332.29|336.5|332.4|336.39|332.29|12
1640253400000|2021-12-23 09:56:40|336.44|332.34|336.43|332.33|336.45|332.35|336.41|332.31|7
1640253410000|2021-12-23 09:56:50|336.44|332.34|336.44|332.34|336.46|332.36|336.42|332.32|7
1640253420000|2021-12-23 09:57:00|336.46|332.36|336.54|332.44|336.54|332.44|336.46|332.36|6
1640253430000|2021-12-23 09:57:10|336.62|332.52|336.62|332.52|336.62|332.52|336.62|332.52|1
1640253440000|2021-12-23 09:57:20|336.57|332.47|336.59|332.49|336.63|332.53|336.57|332.47|8
1640253470000|2021-12-23 09:57:50|336.61|332.51|336.66|332.56|336.73|332.63|336.61|332.51|15
1640253480000|2021-12-23 09:58:00|336.65|332.55|336.72|332.62|336.79|332.69|336.63|332.53|13
1640253490000|2021-12-23 09:58:10|336.7|332.6|336.83|332.73|336.83|332.73|336.7|332.6|8
1640253500000|2021-12-23 09:58:20|336.84|332.74|336.84|332.74|336.85|332.75|336.83|332.73|5
1640253510000|2021-12-23 09:58:30|336.81|332.71|336.82|332.72|336.82|332.72|336.76|332.66|9
1640253520000|2021-12-23 09:58:40|336.83|332.73|336.8|332.7|336.85|332.75|336.78|332.68|13
1640253530000|2021-12-23 09:58:50|336.78|332.68|336.75|332.65|336.79|332.69|336.75|332.65|10
1640253540000|2021-12-23 09:59:00|336.76|332.66|336.67|332.57|336.79|332.69|336.67|332.57|12
1640253550000|2021-12-23 09:59:10|336.71|332.61|336.47|332.37|336.71|332.61|336.47|332.37|21
1640253560000|2021-12-23 09:59:20|336.49|332.39|336.48|332.38|336.52|332.42|336.48|332.38|14
1640253570000|2021-12-23 09:59:30|336.5|332.4|336.55|332.45|336.6|332.5|336.48|332.38|12
1640253580000|2021-12-23 09:59:40|336.54|332.44|336.46|332.36|336.54|332.44|336.46|332.36|20
1640253590000|2021-12-23 09:59:50|336.48|332.38|336.38|332.28|336.48|332.38|336.38|332.28|18
1640253600000|2021-12-23 10:00:00|336.4|332.3|336.39|332.29|336.4|332.3|336.33|332.23|7
1640253610000|2021-12-23 10:00:10|336.4|332.3|336.68|332.58|336.68|332.58|336.37|332.27|17
1640253620000|2021-12-23 10:00:20|336.7|332.6|336.73|332.63|336.75|332.65|336.67|332.57|6
1640253630000|2021-12-23 10:00:30|336.72|332.62|336.72|332.62|336.74|332.64|336.69|332.59|9
1640253640000|2021-12-23 10:00:40|336.76|332.66|336.79|332.69|336.8|332.7|336.72|332.62|8
1640253650000|2021-12-23 10:00:50|336.74|332.64|336.79|332.69|336.82|332.72|336.74|332.64|5
1640253660000|2021-12-23 10:01:00|336.85|332.75|336.85|332.75|336.86|332.76|336.8|332.7|4
1640253670000|2021-12-23 10:01:10|336.8|332.7|336.98|332.88|336.99|332.89|336.8|332.7|10
1640253680000|2021-12-23 10:01:20|336.95|332.85|336.96|332.86|336.99|332.89|336.93|332.83|14
1640253690000|2021-12-23 10:01:30|336.95|332.85|337|332.9|337.01|332.91|336.93|332.83|19
1640253700000|2021-12-23 10:01:40|337.01|332.91|337.01|332.91|337.01|332.91|337|332.9|3
1640253710000|2021-12-23 10:01:50|337|332.9|337.01|332.91|337.01|332.91|337|332.9|4
1640253720000|2021-12-23 10:02:00|337|332.9|337.01|332.91|337.02|332.92|337|332.9|9
1640253730000|2021-12-23 10:02:10|337|332.9|336.93|332.83|337|332.9|336.93|332.83|10
1640253740000|2021-12-23 10:02:20|336.92|332.82|337.22|333.12|337.22|333.12|336.92|332.82|12
1640253750000|2021-12-23 10:02:30|337.21|333.11|337.19|333.09|337.24|333.14|337.19|333.09|4
1640253760000|2021-12-23 10:02:40|337.13|333.03|337.08|332.98|337.2|333.1|337.05|332.95|13
1640253770000|2021-12-23 10:02:50|337.05|332.95|336.84|332.74|337.08|332.98|336.84|332.74|9
1640253780000|2021-12-23 10:03:00|336.83|332.73|336.74|332.64|336.83|332.73|336.68|332.58|20
1640253790000|2021-12-23 10:03:10|336.75|332.65|336.73|332.63|336.75|332.65|336.73|332.63|2
1640253800000|2021-12-23 10:03:20|336.71|332.61|336.73|332.63|336.74|332.64|336.62|332.52|14
1640253810000|2021-12-23 10:03:30|336.74|332.64|336.65|332.55|336.74|332.64|336.65|332.55|20
1640253820000|2021-12-23 10:03:40|336.66|332.56|336.57|332.47|336.66|332.56|336.55|332.45|16
1640253830000|2021-12-23 10:03:50|336.55|332.45|336.63|332.53|336.64|332.54|336.55|332.45|10
1640253840000|2021-12-23 10:04:00|336.64|332.54|336.82|332.72|336.82|332.72|336.64|332.54|11
1640253850000|2021-12-23 10:04:10|336.81|332.71|336.81|332.71|336.81|332.71|336.81|332.71|1
1640253860000|2021-12-23 10:04:20|336.82|332.72|336.81|332.71|336.89|332.79|336.79|332.69|12
1640253870000|2021-12-23 10:04:30|336.8|332.7|336.82|332.72|336.9|332.8|336.8|332.7|9
1640253880000|2021-12-23 10:04:40|336.81|332.71|336.81|332.71|336.85|332.75|336.8|332.7|13
1640253890000|2021-12-23 10:04:50|336.82|332.72|336.89|332.79|336.89|332.79|336.81|332.71|6
1640253900000|2021-12-23 10:05:00|336.9|332.8|336.9|332.8|336.9|332.8|336.89|332.79|3
1640253910000|2021-12-23 10:05:10|336.88|332.78|336.9|332.8|336.9|332.8|336.88|332.78|2
1640253920000|2021-12-23 10:05:20|336.91|332.81|336.91|332.81|336.91|332.81|336.91|332.81|1
1640253930000|2021-12-23 10:05:30|336.89|332.79|336.91|332.81|336.99|332.89|336.89|332.79|6
1640253950000|2021-12-23 10:05:50|336.96|332.86|336.99|332.89|336.99|332.89|336.96|332.86|2
1640253960000|2021-12-23 10:06:00|336.95|332.85|337.35|333.25|337.35|333.25|336.95|332.85|11
1640253970000|2021-12-23 10:06:10|337.34|333.24|337.41|333.31|337.42|333.32|337.33|333.23|13
1640253980000|2021-12-23 10:06:20|337.45|333.35|337.43|333.33|337.45|333.35|337.43|333.33|2
1640254000000|2021-12-23 10:06:40|337.44|333.34|337.44|333.34|337.44|333.34|337.44|333.34|1
1640254010000|2021-12-23 10:06:50|337.48|333.38|337.52|333.42|337.55|333.45|337.44|333.34|9
1640254020000|2021-12-23 10:07:00|337.51|333.41|337.51|333.41|337.51|333.41|337.51|333.41|1
1640254030000|2021-12-23 10:07:10|337.53|333.43|337.51|333.41|337.53|333.43|337.51|333.41|5
1640254040000|2021-12-23 10:07:20|337.53|333.43|337.55|333.45|337.55|333.45|337.52|333.42|4
1640254050000|2021-12-23 10:07:30|337.51|333.41|337.51|333.41|337.53|333.43|337.5|333.4|10
1640254060000|2021-12-23 10:07:40|337.52|333.42|337.4|333.3|337.52|333.42|337.37|333.27|11
1640254070000|2021-12-23 10:07:50|337.35|333.25|337.43|333.33|337.45|333.35|337.35|333.25|6
1640254080000|2021-12-23 10:08:00|337.4|333.3|337.39|333.29|337.44|333.34|337.36|333.26|10
1640254090000|2021-12-23 10:08:10|337.36|333.26|337.37|333.27|337.37|333.27|337.36|333.26|4
1640254100000|2021-12-23 10:08:20|337.38|333.28|337.41|333.31|337.44|333.34|337.37|333.27|6
1640254110000|2021-12-23 10:08:30|337.44|333.34|337.38|333.28|337.44|333.34|337.38|333.28|5
1640254120000|2021-12-23 10:08:40|337.43|333.33|337.39|333.29|337.44|333.34|337.39|333.29|10
1640254130000|2021-12-23 10:08:50|337.37|333.27|336.94|332.84|337.37|333.27|336.94|332.84|14
1640254140000|2021-12-23 10:09:00|336.91|332.81|336.83|332.73|336.91|332.81|336.83|332.73|10
1640254150000|2021-12-23 10:09:10|336.84|332.74|336.91|332.81|336.92|332.82|336.84|332.74|5
1640254160000|2021-12-23 10:09:20|336.95|332.85|337.08|332.98|337.14|333.04|336.95|332.85|10
1640254170000|2021-12-23 10:09:30|337.11|333.01|337.22|333.12|337.23|333.13|337.11|333.01|8
1640254180000|2021-12-23 10:09:40|337.23|333.13|337.22|333.12|337.25|333.15|337.16|333.06|14
1640254190000|2021-12-23 10:09:50|337.23|333.13|337.23|333.13|337.27|333.17|337.23|333.13|11
1640254200000|2021-12-23 10:10:00|337.24|333.14|337.23|333.13|337.27|333.17|337.21|333.11|15
1640254210000|2021-12-23 10:10:10|337.24|333.14|337.31|333.21|337.32|333.22|337.24|333.14|6
1640254220000|2021-12-23 10:10:20|337.32|333.22|337.38|333.28|337.39|333.29|337.32|333.22|4
1640254230000|2021-12-23 10:10:30|337.39|333.29|337.38|333.28|337.39|333.29|337.38|333.28|2
1640254240000|2021-12-23 10:10:40|337.36|333.26|337.26|333.16|337.36|333.26|337.25|333.15|14
1640254250000|2021-12-23 10:10:50|337.25|333.15|337.33|333.23|337.33|333.23|337.25|333.15|13
1640254260000|2021-12-23 10:11:00|337.34|333.24|337.38|333.28|337.38|333.28|337.33|333.23|3
1640254270000|2021-12-23 10:11:10|337.36|333.26|337.34|333.24|337.36|333.26|337.33|333.23|3
1640254280000|2021-12-23 10:11:20|337.29|333.19|337.33|333.23|337.38|333.28|337.27|333.17|5
1640254290000|2021-12-23 10:11:30|337.29|333.19|337.33|333.23|337.36|333.26|337.29|333.19|3
1640254300000|2021-12-23 10:11:40|337.34|333.24|337.29|333.19|337.38|333.28|337.29|333.19|8
1640254310000|2021-12-23 10:11:50|337.28|333.18|337.26|333.16|337.31|333.21|337.26|333.16|3
1640254320000|2021-12-23 10:12:00|337.23|333.13|337.39|333.29|337.39|333.29|337.23|333.13|8
1640254330000|2021-12-23 10:12:10|337.38|333.28|337.41|333.31|337.42|333.32|337.37|333.27|7
1640254340000|2021-12-23 10:12:20|337.4|333.3|337.26|333.16|337.41|333.31|337.25|333.15|17
1640254350000|2021-12-23 10:12:30|337.28|333.18|337.18|333.08|337.3|333.2|337.18|333.08|15
1640254360000|2021-12-23 10:12:40|337.19|333.09|337.08|332.98|337.19|333.09|337.08|332.98|17
1640254370000|2021-12-23 10:12:50|337.12|333.02|337.12|333.02|337.13|333.03|337.1|333|5
1640254380000|2021-12-23 10:13:00|337.11|333.01|337.04|332.94|337.13|333.03|337.04|332.94|9
1640254390000|2021-12-23 10:13:10|337.05|332.95|336.63|332.53|337.05|332.95|336.63|332.53|14
1640254400000|2021-12-23 10:13:20|336.62|332.52|336.73|332.63|336.73|332.63|336.56|332.46|11
1640254410000|2021-12-23 10:13:30|336.75|332.65|336.69|332.59|336.78|332.68|336.68|332.58|12
1640254420000|2021-12-23 10:13:40|336.71|332.61|336.68|332.58|336.79|332.69|336.68|332.58|12
1640254430000|2021-12-23 10:13:50|336.69|332.59|336.82|332.72|336.82|332.72|336.69|332.59|13
1640254440000|2021-12-23 10:14:00|336.83|332.73|336.88|332.78|336.89|332.79|336.82|332.72|11
1640254450000|2021-12-23 10:14:10|336.87|332.77|336.88|332.78|336.88|332.78|336.87|332.77|2
1640254460000|2021-12-23 10:14:20|336.86|332.76|336.86|332.76|336.91|332.81|336.81|332.71|7
1640254470000|2021-12-23 10:14:30|336.81|332.71|336.52|332.42|336.81|332.71|336.5|332.4|22
1640254480000|2021-12-23 10:14:40|336.51|332.41|336.31|332.21|336.51|332.41|336.31|332.21|17
1640254490000|2021-12-23 10:14:50|336.33|332.23|336.28|332.18|336.33|332.23|336.26|332.16|19
1640254500000|2021-12-23 10:15:00|336.29|332.19|336.36|332.26|336.39|332.29|336.29|332.19|21
1640254510000|2021-12-23 10:15:10|336.33|332.23|336.28|332.18|336.34|332.24|336.28|332.18|7
1640254520000|2021-12-23 10:15:20|336.27|332.17|336.18|332.08|336.31|332.21|336.18|332.08|8
1640254530000|2021-12-23 10:15:30|336.19|332.09|336.14|332.04|336.19|332.09|336.11|332.01|10
1640254540000|2021-12-23 10:15:40|336.15|332.05|336.16|332.06|336.21|332.11|336.13|332.03|11
1640254550000|2021-12-23 10:15:50|336.18|332.08|336.24|332.14|336.27|332.17|336.13|332.03|18
1640254560000|2021-12-23 10:16:00|336.21|332.11|336.24|332.14|336.27|332.17|336.19|332.09|6
1640254570000|2021-12-23 10:16:10|336.25|332.15|336.35|332.25|336.35|332.25|336.22|332.12|14
1640254580000|2021-12-23 10:16:20|336.36|332.26|336.36|332.26|336.45|332.35|336.36|332.26|9
1640254590000|2021-12-23 10:16:30|336.38|332.28|336.24|332.14|336.38|332.28|336.24|332.14|10
1640254600000|2021-12-23 10:16:40|336.26|332.16|336.17|332.07|336.28|332.18|336.17|332.07|9
1640254610000|2021-12-23 10:16:50|336.19|332.09|336.2|332.1|336.23|332.13|336.17|332.07|14
1640254620000|2021-12-23 10:17:00|336.19|332.09|336.26|332.16|336.27|332.17|336.18|332.08|14
1640254630000|2021-12-23 10:17:10|336.27|332.17|336.27|332.17|336.27|332.17|336.22|332.12|7
1640254640000|2021-12-23 10:17:20|336.25|332.15|336.42|332.32|336.42|332.32|336.22|332.12|20
1640254650000|2021-12-23 10:17:30|336.43|332.33|336.45|332.35|336.45|332.35|336.37|332.27|9
1640254660000|2021-12-23 10:17:40|336.42|332.32|336.52|332.42|336.52|332.42|336.38|332.28|14
1640254670000|2021-12-23 10:17:50|336.5|332.4|336.5|332.4|336.5|332.4|336.46|332.36|9
1640254680000|2021-12-23 10:18:00|336.48|332.38|336.5|332.4|336.5|332.4|336.48|332.38|2
1640254690000|2021-12-23 10:18:10|336.52|332.42|336.52|332.42|336.52|332.42|336.51|332.41|3
1640254700000|2021-12-23 10:18:20|336.54|332.44|336.77|332.67|336.77|332.67|336.54|332.44|15
1640254710000|2021-12-23 10:18:30|336.79|332.69|336.58|332.48|336.81|332.71|336.54|332.44|17
1640254720000|2021-12-23 10:18:40|336.54|332.44|336.58|332.48|336.58|332.48|336.54|332.44|8
1640254730000|2021-12-23 10:18:50|336.57|332.47|336.6|332.5|336.66|332.56|336.57|332.47|17
1640254740000|2021-12-23 10:19:00|336.62|332.52|336.65|332.55|336.69|332.59|336.61|332.51|7
1640254750000|2021-12-23 10:19:10|336.59|332.49|336.61|332.51|336.65|332.55|336.59|332.49|5
1640254760000|2021-12-23 10:19:20|336.62|332.52|336.54|332.44|336.62|332.52|336.51|332.41|7
1640254770000|2021-12-23 10:19:30|336.55|332.45|336.52|332.42|336.55|332.45|336.52|332.42|3
1640254780000|2021-12-23 10:19:40|336.47|332.37|336.55|332.45|336.59|332.49|336.47|332.37|5
1640254790000|2021-12-23 10:19:50|336.56|332.46|336.58|332.48|336.65|332.55|336.55|332.45|7
1640254800000|2021-12-23 10:20:00|336.61|332.51|336.56|332.46|336.61|332.51|336.55|332.45|9
1640254810000|2021-12-23 10:20:10|336.57|332.47|336.39|332.29|336.59|332.49|336.38|332.28|13
1640254820000|2021-12-23 10:20:20|336.38|332.28|336.35|332.25|336.4|332.3|336.26|332.16|9
1640254830000|2021-12-23 10:20:30|336.32|332.22|336.33|332.23|336.35|332.25|336.27|332.17|7
1640254840000|2021-12-23 10:20:40|336.34|332.24|336.42|332.32|336.48|332.38|336.31|332.21|14
1640254850000|2021-12-23 10:20:50|336.44|332.34|336.45|332.35|336.5|332.4|336.44|332.34|4
1640254860000|2021-12-23 10:21:00|336.4|332.3|336.48|332.38|336.48|332.38|336.3|332.2|10
1640254870000|2021-12-23 10:21:10|336.47|332.37|336.45|332.35|336.47|332.37|336.44|332.34|3
1640254880000|2021-12-23 10:21:20|336.44|332.34|336.51|332.41|336.57|332.47|336.44|332.34|13
1640254890000|2021-12-23 10:21:30|336.52|332.42|336.59|332.49|336.59|332.49|336.48|332.38|13
1640254900000|2021-12-23 10:21:40|336.66|332.56|336.66|332.56|336.67|332.57|336.64|332.54|7
1640254910000|2021-12-23 10:21:50|336.69|332.59|336.74|332.64|336.74|332.64|336.69|332.59|5
1640254920000|2021-12-23 10:22:00|336.79|332.69|336.81|332.71|336.81|332.71|336.73|332.63|8
1640254930000|2021-12-23 10:22:10|336.79|332.69|336.71|332.61|336.79|332.69|336.67|332.57|16
1640254940000|2021-12-23 10:22:20|336.7|332.6|336.69|332.59|336.71|332.61|336.69|332.59|3
1640254950000|2021-12-23 10:22:30|336.65|332.55|336.66|332.56|336.68|332.58|336.65|332.55|3
1640254960000|2021-12-23 10:22:40|336.68|332.58|336.46|332.36|336.68|332.58|336.43|332.33|14
1640254970000|2021-12-23 10:22:50|336.43|332.33|336.43|332.33|336.43|332.33|336.42|332.32|3
1640254980000|2021-12-23 10:23:00|336.42|332.32|336.67|332.57|336.68|332.58|336.42|332.32|17
1640254990000|2021-12-23 10:23:10|336.68|332.58|336.69|332.59|336.69|332.59|336.68|332.58|4
1640255000000|2021-12-23 10:23:20|336.65|332.55|336.68|332.58|336.69|332.59|336.65|332.55|3
1640255010000|2021-12-23 10:23:30|336.69|332.59|336.69|332.59|336.73|332.63|336.69|332.59|3
1640255020000|2021-12-23 10:23:40|336.68|332.58|336.74|332.64|336.74|332.64|336.68|332.58|6
1640255030000|2021-12-23 10:23:50|336.75|332.65|336.66|332.56|336.83|332.73|336.66|332.56|17
1640255040000|2021-12-23 10:24:00|336.67|332.57|336.68|332.58|336.76|332.66|336.64|332.54|12
1640255050000|2021-12-23 10:24:10|336.73|332.63|336.81|332.71|336.83|332.73|336.73|332.63|9
1640255060000|2021-12-23 10:24:20|336.82|332.72|336.59|332.49|336.82|332.72|336.59|332.49|14
1640255070000|2021-12-23 10:24:30|336.6|332.5|336.62|332.52|336.63|332.53|336.59|332.49|7
1640255080000|2021-12-23 10:24:40|336.63|332.53|336.78|332.68|336.78|332.68|336.63|332.53|13
1640255090000|2021-12-23 10:24:50|336.79|332.69|336.86|332.76|336.86|332.76|336.79|332.69|8
1640255100000|2021-12-23 10:25:00|336.85|332.75|336.86|332.76|336.9|332.8|336.82|332.72|15
1640255110000|2021-12-23 10:25:10|336.83|332.73|336.83|332.73|336.88|332.78|336.78|332.68|22
1640255120000|2021-12-23 10:25:20|336.84|332.74|336.89|332.79|336.9|332.8|336.82|332.72|12
1640255130000|2021-12-23 10:25:30|336.88|332.78|336.91|332.81|336.91|332.81|336.88|332.78|8
1640255140000|2021-12-23 10:25:40|336.93|332.83|337.35|333.25|337.35|333.25|336.9|332.8|15
1640255150000|2021-12-23 10:25:50|337.33|333.23|337.47|333.37|337.47|333.37|337.32|333.22|15
1640255160000|2021-12-23 10:26:00|337.46|333.36|337.53|333.43|337.62|333.52|337.46|333.36|12
1640255170000|2021-12-23 10:26:10|337.47|333.37|337.22|333.12|337.56|333.46|337.21|333.11|17
1640255180000|2021-12-23 10:26:20|337.21|333.11|337.27|333.17|337.28|333.18|337.21|333.11|9
1640255190000|2021-12-23 10:26:30|337.3|333.2|337.36|333.26|337.36|333.26|337.3|333.2|12
1640255200000|2021-12-23 10:26:40|337.35|333.25|337.36|333.26|337.36|333.26|337.34|333.24|5
1640255210000|2021-12-23 10:26:50|337.39|333.29|337.58|333.48|337.58|333.48|337.32|333.22|10
1640255220000|2021-12-23 10:27:00|337.57|333.47|337.89|333.79|337.9|333.8|337.56|333.46|19
1640255230000|2021-12-23 10:27:10|337.98|333.88|337.9|333.8|338.14|334.04|337.83|333.73|16
1640255240000|2021-12-23 10:27:20|337.87|333.77|337.83|333.73|337.87|333.77|337.72|333.62|22
1640255250000|2021-12-23 10:27:30|337.84|333.74|337.81|333.71|337.84|333.74|337.81|333.71|6
1640255260000|2021-12-23 10:27:40|337.8|333.7|337.63|333.53|337.8|333.7|337.63|333.53|13
1640255270000|2021-12-23 10:27:50|337.61|333.51|337.68|333.58|337.69|333.59|337.61|333.51|13
1640255280000|2021-12-23 10:28:00|337.69|333.59|337.77|333.67|337.77|333.67|337.69|333.59|8
1640255290000|2021-12-23 10:28:10|337.75|333.65|337.83|333.73|337.88|333.78|337.75|333.65|12
1640255300000|2021-12-23 10:28:20|337.82|333.72|337.52|333.42|337.84|333.74|337.52|333.42|17
1640255310000|2021-12-23 10:28:30|337.53|333.43|337.51|333.41|337.57|333.47|337.44|333.34|16
1640255320000|2021-12-23 10:28:40|337.52|333.42|337.45|333.35|337.55|333.45|337.45|333.35|7
1640255330000|2021-12-23 10:28:50|337.47|333.37|337.23|333.13|337.5|333.4|337.21|333.11|23
1640255340000|2021-12-23 10:29:00|337.24|333.14|337.24|333.14|337.28|333.18|337.19|333.09|17
1640255350000|2021-12-23 10:29:10|337.2|333.1|337.31|333.21|337.31|333.21|337.19|333.09|14
1640255360000|2021-12-23 10:29:20|337.32|333.22|337.22|333.12|337.33|333.23|337.22|333.12|11
1640255370000|2021-12-23 10:29:30|337.23|333.13|337.2|333.1|337.23|333.13|337.18|333.08|5
1640255380000|2021-12-23 10:29:40|337.19|333.09|337.42|333.32|337.42|333.32|337.18|333.08|13
1640255390000|2021-12-23 10:29:50|337.53|333.43|337.66|333.56|337.66|333.56|337.49|333.39|10
1640255400000|2021-12-23 10:30:00|337.65|333.55|337.7|333.6|337.8|333.7|337.65|333.55|18
1640255410000|2021-12-23 10:30:10|337.71|333.61|337.69|333.59|337.71|333.61|337.65|333.55|8
1640255420000|2021-12-23 10:30:20|337.65|333.55|337.44|333.34|337.65|333.55|337.44|333.34|14
1640255430000|2021-12-23 10:30:30|337.42|333.32|337.41|333.31|337.49|333.39|337.39|333.29|5
1640255440000|2021-12-23 10:30:40|337.45|333.35|337.37|333.27|337.45|333.35|337.27|333.17|19
1640255450000|2021-12-23 10:30:50|337.35|333.25|337.34|333.24|337.35|333.25|337.3|333.2|12
1640255460000|2021-12-23 10:31:00|337.33|333.23|337.24|333.14|337.33|333.23|337.19|333.09|10
1640255470000|2021-12-23 10:31:10|337.23|333.13|337.24|333.14|337.25|333.15|337.19|333.09|7
1640255480000|2021-12-23 10:31:20|337.19|333.09|337.19|333.09|337.19|333.09|337.19|333.09|1
1640255490000|2021-12-23 10:31:30|337.2|333.1|337.26|333.16|337.26|333.16|337.18|333.08|8
1640255500000|2021-12-23 10:31:40|337.24|333.14|337.25|333.15|337.25|333.15|337.23|333.13|5
1640255510000|2021-12-23 10:31:50|337.24|333.14|337.25|333.15|337.29|333.19|337.19|333.09|6
1640255520000|2021-12-23 10:32:00|337.28|333.18|337.5|333.4|337.51|333.41|337.26|333.16|13
1640255530000|2021-12-23 10:32:10|337.52|333.42|337.34|333.24|337.52|333.42|337.34|333.24|17
1640255540000|2021-12-23 10:32:20|337.35|333.25|337.44|333.34|337.48|333.38|337.35|333.25|11
1640255550000|2021-12-23 10:32:30|337.43|333.33|337.5|333.4|337.54|333.44|337.43|333.33|18
1640255560000|2021-12-23 10:32:40|337.51|333.41|337.57|333.47|337.57|333.47|337.5|333.4|11
1640255570000|2021-12-23 10:32:50|337.54|333.44|337.53|333.43|337.59|333.49|337.53|333.43|12
1640255580000|2021-12-23 10:33:00|337.54|333.44|337.44|333.34|337.54|333.44|337.36|333.26|11
1640255590000|2021-12-23 10:33:10|337.41|333.31|337.14|333.04|337.42|333.32|337.14|333.04|15
1640255600000|2021-12-23 10:33:20|337.18|333.08|337.17|333.07|337.18|333.08|337.12|333.02|8
1640255610000|2021-12-23 10:33:30|337.13|333.03|337.14|333.04|337.14|333.04|337.13|333.03|2
1640255620000|2021-12-23 10:33:40|337.19|333.09|337.16|333.06|337.19|333.09|337.16|333.06|4
1640255630000|2021-12-23 10:33:50|337.15|333.05|337.24|333.14|337.24|333.14|337.15|333.05|12
1640255640000|2021-12-23 10:34:00|337.22|333.12|337.27|333.17|337.33|333.23|337.22|333.12|13
1640255650000|2021-12-23 10:34:10|337.29|333.19|337.39|333.29|337.39|333.29|337.29|333.19|7
1640255660000|2021-12-23 10:34:20|337.4|333.3|337.53|333.43|337.55|333.45|337.37|333.27|14
1640255670000|2021-12-23 10:34:30|337.54|333.44|337.62|333.52|337.62|333.52|337.53|333.43|10
1640255680000|2021-12-23 10:34:40|337.61|333.51|337.72|333.62|337.73|333.63|337.57|333.47|15
1640255690000|2021-12-23 10:34:50|337.69|333.59|337.74|333.64|337.74|333.64|337.68|333.58|7
1640255700000|2021-12-23 10:35:00|337.76|333.66|337.63|333.53|337.76|333.66|337.6|333.5|12
1640255710000|2021-12-23 10:35:10|337.62|333.52|337.62|333.52|337.64|333.54|337.57|333.47|7
1640255720000|2021-12-23 10:35:20|337.64|333.54|337.6|333.5|337.68|333.58|337.59|333.49|13
1640255730000|2021-12-23 10:35:30|337.61|333.51|337.62|333.52|337.62|333.52|337.6|333.5|8
1640255740000|2021-12-23 10:35:40|337.61|333.51|337.77|333.67|337.77|333.67|337.61|333.51|10
1640255750000|2021-12-23 10:35:50|337.76|333.66|337.75|333.65|337.78|333.68|337.73|333.63|7
1640255760000|2021-12-23 10:36:00|337.78|333.68|337.94|333.84|337.94|333.84|337.78|333.68|13
1640255770000|2021-12-23 10:36:10|337.99|333.89|337.93|333.83|337.99|333.89|337.88|333.78|4
1640255780000|2021-12-23 10:36:20|337.94|333.84|337.93|333.83|337.97|333.87|337.93|333.83|7
1640255790000|2021-12-23 10:36:30|337.95|333.85|337.95|333.85|337.95|333.85|337.95|333.85|1
1640255800000|2021-12-23 10:36:40|337.94|333.84|337.74|333.64|337.94|333.84|337.72|333.62|22
1640255810000|2021-12-23 10:36:50|337.75|333.65|337.73|333.63|337.84|333.74|337.64|333.54|15
1640255820000|2021-12-23 10:37:00|337.74|333.64|337.93|333.83|337.93|333.83|337.7|333.6|12
1640255830000|2021-12-23 10:37:10|337.88|333.78|337.93|333.83|337.93|333.83|337.87|333.77|5
1640255840000|2021-12-23 10:37:20|337.96|333.86|337.93|333.83|337.98|333.88|337.92|333.82|10
1640255850000|2021-12-23 10:37:30|337.97|333.87|337.96|333.86|338.01|333.91|337.9|333.8|9
1640255860000|2021-12-23 10:37:40|338.01|333.91|338.02|333.92|338.04|333.94|338|333.9|5
1640255870000|2021-12-23 10:37:50|337.96|333.86|337.93|333.83|337.96|333.86|337.93|333.83|2
1640255880000|2021-12-23 10:38:00|337.97|333.87|337.91|333.81|337.97|333.87|337.84|333.74|14
1640255890000|2021-12-23 10:38:10|337.93|333.83|337.88|333.78|337.93|333.83|337.88|333.78|6
1640255900000|2021-12-23 10:38:20|337.93|333.83|337.98|333.88|337.99|333.89|337.93|333.83|8
1640255910000|2021-12-23 10:38:30|337.97|333.87|337.76|333.66|337.97|333.87|337.76|333.66|14
1640255920000|2021-12-23 10:38:40|337.85|333.75|337.83|333.73|337.88|333.78|337.83|333.73|5
1640255930000|2021-12-23 10:38:50|337.82|333.72|337.75|333.65|337.85|333.75|337.74|333.64|8
1640255940000|2021-12-23 10:39:00|337.74|333.64|337.75|333.65|337.83|333.73|337.74|333.64|11
1640255950000|2021-12-23 10:39:10|337.7|333.6|337.73|333.63|337.76|333.66|337.67|333.57|17
1640255960000|2021-12-23 10:39:20|337.71|333.61|337.7|333.6|337.73|333.63|337.69|333.59|6
1640255970000|2021-12-23 10:39:30|337.76|333.66|338.02|333.92|338.06|333.96|337.76|333.66|11
1640255980000|2021-12-23 10:39:40|338.07|333.97|338.09|333.99|338.09|333.99|338.07|333.97|3
1640255990000|2021-12-23 10:39:50|338.07|333.97|338.08|333.98|338.11|334.01|337.99|333.89|13
1640256000000|2021-12-23 10:40:00|338.11|334.01|338.09|333.99|338.11|334.01|338.08|333.98|3
1640256010000|2021-12-23 10:40:10|338.08|333.98|338.08|333.98|338.08|333.98|338.08|333.98|1
1640256020000|2021-12-23 10:40:20|338.09|333.99|337.69|333.59|338.09|333.99|337.68|333.58|15
1640256030000|2021-12-23 10:40:30|337.71|333.61|337.7|333.6|337.71|333.61|337.64|333.54|12
1640256040000|2021-12-23 10:40:40|337.71|333.61|337.66|333.56|337.71|333.61|337.61|333.51|11
1640256050000|2021-12-23 10:40:50|337.68|333.58|337.59|333.49|337.68|333.58|337.59|333.49|9
1640256060000|2021-12-23 10:41:00|337.64|333.54|337.53|333.43|337.64|333.54|337.53|333.43|9
1640256070000|2021-12-23 10:41:10|337.55|333.45|337.35|333.25|337.55|333.45|337.35|333.25|14
1640256080000|2021-12-23 10:41:20|337.33|333.23|337.26|333.16|337.33|333.23|337.23|333.13|10
1640256090000|2021-12-23 10:41:30|337.31|333.21|337.38|333.28|337.38|333.28|337.27|333.17|7
1640256100000|2021-12-23 10:41:40|337.45|333.35|337.41|333.31|337.48|333.38|337.41|333.31|9
1640256110000|2021-12-23 10:41:50|337.37|333.27|337.37|333.27|337.42|333.32|337.35|333.25|8
1640256120000|2021-12-23 10:42:00|337.35|333.25|337.39|333.29|337.39|333.29|337.35|333.25|7
1640256130000|2021-12-23 10:42:10|337.38|333.28|337.44|333.34|337.46|333.36|337.38|333.28|9
1640256140000|2021-12-23 10:42:20|337.48|333.38|337.48|333.38|337.52|333.42|337.48|333.38|7
1640256150000|2021-12-23 10:42:30|337.57|333.47|337.52|333.42|337.57|333.47|337.52|333.42|2
1640256160000|2021-12-23 10:42:40|337.55|333.45|337.83|333.73|337.88|333.78|337.55|333.45|16
1640256170000|2021-12-23 10:42:50|337.82|333.72|337.74|333.64|337.85|333.75|337.7|333.6|13
1640256180000|2021-12-23 10:43:00|337.71|333.61|337.71|333.61|337.73|333.63|337.7|333.6|6
1640256190000|2021-12-23 10:43:10|337.72|333.62|337.82|333.72|337.84|333.74|337.72|333.62|14
1640256200000|2021-12-23 10:43:20|337.87|333.77|337.76|333.66|337.87|333.77|337.76|333.66|7
1640256210000|2021-12-23 10:43:30|337.75|333.65|337.83|333.73|337.83|333.73|337.75|333.65|6
1640256220000|2021-12-23 10:43:40|337.82|333.72|337.83|333.73|337.85|333.75|337.8|333.7|6
1640256230000|2021-12-23 10:43:50|337.8|333.7|337.5|333.4|337.88|333.78|337.5|333.4|30
1640256240000|2021-12-23 10:44:00|337.49|333.39|337.44|333.34|337.56|333.46|337.44|333.34|15
1640256250000|2021-12-23 10:44:10|337.46|333.36|337.49|333.39|337.52|333.42|337.45|333.35|10
1640256260000|2021-12-23 10:44:20|337.5|333.4|337.57|333.47|337.58|333.48|337.48|333.38|14
1640256270000|2021-12-23 10:44:30|337.63|333.53|337.66|333.56|337.66|333.56|337.57|333.47|11
1640256280000|2021-12-23 10:44:40|337.67|333.57|337.76|333.66|337.76|333.66|337.6|333.5|15
1640256290000|2021-12-23 10:44:50|337.73|333.63|337.7|333.6|337.73|333.63|337.7|333.6|2
1640256300000|2021-12-23 10:45:00|337.73|333.63|337.73|333.63|337.73|333.63|337.7|333.6|3
1640256310000|2021-12-23 10:45:10|337.74|333.64|337.62|333.52|337.74|333.64|337.6|333.5|12
1640256320000|2021-12-23 10:45:20|337.63|333.53|337.7|333.6|337.72|333.62|337.61|333.51|11
1640256330000|2021-12-23 10:45:30|337.69|333.59|337.64|333.54|337.7|333.6|337.64|333.54|5
1640256340000|2021-12-23 10:45:40|337.58|333.48|337.75|333.65|337.75|333.65|337.58|333.48|7
1640256350000|2021-12-23 10:45:50|337.74|333.64|337.73|333.63|337.79|333.69|337.67|333.57|14
1640256360000|2021-12-23 10:46:00|337.76|333.66|337.74|333.64|337.78|333.68|337.74|333.64|7
1640256370000|2021-12-23 10:46:10|337.78|333.68|337.75|333.65|337.8|333.7|337.75|333.65|8
1640256380000|2021-12-23 10:46:20|337.76|333.66|337.75|333.65|337.76|333.66|337.74|333.64|9
1640256390000|2021-12-23 10:46:30|337.76|333.66|337.78|333.68|337.83|333.73|337.76|333.66|9
1640256400000|2021-12-23 10:46:40|337.79|333.69|337.8|333.7|337.83|333.73|337.78|333.68|11
1640256410000|2021-12-23 10:46:50|337.83|333.73|337.88|333.78|337.88|333.78|337.82|333.72|5
1640256420000|2021-12-23 10:47:00|337.89|333.79|337.79|333.69|337.89|333.79|337.79|333.69|8
1640256430000|2021-12-23 10:47:10|337.8|333.7|337.78|333.68|337.82|333.72|337.78|333.68|5
1640256440000|2021-12-23 10:47:20|337.82|333.72|337.78|333.68|337.85|333.75|337.78|333.68|7
1640256450000|2021-12-23 10:47:30|337.82|333.72|337.89|333.79|337.91|333.81|337.82|333.72|10
1640256460000|2021-12-23 10:47:40|337.91|333.81|338.19|334.09|338.19|334.09|337.91|333.81|16
1640256470000|2021-12-23 10:47:50|338.21|334.11|338.3|334.2|338.36|334.26|338.2|334.1|19
1640256480000|2021-12-23 10:48:00|338.28|334.18|338.37|334.27|338.4|334.3|338.28|334.18|8
1640256490000|2021-12-23 10:48:10|338.39|334.29|338.33|334.23|338.41|334.31|338.31|334.21|13
1640256500000|2021-12-23 10:48:20|338.35|334.25|338.41|334.31|338.44|334.34|338.33|334.23|17
1640256510000|2021-12-23 10:48:30|338.4|334.3|338.4|334.3|338.45|334.35|338.32|334.22|13
1640256520000|2021-12-23 10:48:40|338.39|334.29|338.39|334.29|338.43|334.33|338.32|334.22|16
1640256530000|2021-12-23 10:48:50|338.38|334.28|338.38|334.28|338.39|334.29|338.26|334.16|19
1640256540000|2021-12-23 10:49:00|338.32|334.22|338.36|334.26|338.37|334.27|338.28|334.18|9
1640256550000|2021-12-23 10:49:10|338.38|334.28|338.42|334.32|338.44|334.34|338.36|334.26|9
1640256560000|2021-12-23 10:49:20|338.44|334.34|338.52|334.42|338.52|334.42|338.4|334.3|9
1640256570000|2021-12-23 10:49:30|338.56|334.46|338.59|334.49|338.59|334.49|338.53|334.43|6
1640256580000|2021-12-23 10:49:40|338.6|334.5|338.6|334.5|338.64|334.54|338.56|334.46|14
1640256590000|2021-12-23 10:49:50|338.58|334.48|338.64|334.54|338.68|334.58|338.56|334.46|10
1640256600000|2021-12-23 10:50:00|338.66|334.56|338.64|334.54|338.71|334.61|338.63|334.53|12
1640256610000|2021-12-23 10:50:10|338.65|334.55|338.55|334.45|338.71|334.61|338.55|334.45|14
1640256620000|2021-12-23 10:50:20|338.51|334.41|338.53|334.43|338.59|334.49|338.51|334.41|12
1640256630000|2021-12-23 10:50:30|338.56|334.46|338.59|334.49|338.63|334.53|338.47|334.37|13
1640256640000|2021-12-23 10:50:40|338.62|334.52|338.68|334.58|338.73|334.63|338.62|334.52|13
1640256650000|2021-12-23 10:50:50|338.67|334.57|338.6|334.5|338.71|334.61|338.6|334.5|10
1640256660000|2021-12-23 10:51:00|338.59|334.49|338.47|334.37|338.77|334.67|338.47|334.37|22
1640256670000|2021-12-23 10:51:10|338.49|334.39|338.46|334.36|338.51|334.41|338.39|334.29|19
1640256680000|2021-12-23 10:51:20|338.5|334.4|338.54|334.44|338.54|334.44|338.39|334.29|11
1640256690000|2021-12-23 10:51:30|338.53|334.43|338.68|334.58|338.68|334.58|338.53|334.43|13
1640256700000|2021-12-23 10:51:40|338.7|334.6|338.39|334.29|338.71|334.61|338.35|334.25|27
1640256710000|2021-12-23 10:51:50|338.41|334.31|338.32|334.22|338.43|334.33|338.32|334.22|11
1640256720000|2021-12-23 10:52:00|338.35|334.25|338.34|334.24|338.35|334.25|338.27|334.17|11
1640256730000|2021-12-23 10:52:10|338.32|334.22|338.35|334.25|338.36|334.26|338.29|334.19|13
1640256740000|2021-12-23 10:52:20|338.31|334.21|338.35|334.25|338.36|334.26|338.31|334.21|8
1640256750000|2021-12-23 10:52:30|338.36|334.26|338.43|334.33|338.49|334.39|338.36|334.26|17
1640256760000|2021-12-23 10:52:40|338.42|334.32|338.48|334.38|338.49|334.39|338.4|334.3|17
1640256770000|2021-12-23 10:52:50|338.52|334.42|338.57|334.47|338.61|334.51|338.48|334.38|19
1640256780000|2021-12-23 10:53:00|338.61|334.51|338.58|334.48|338.79|334.69|338.55|334.45|19
1640256790000|2021-12-23 10:53:10|338.6|334.5|338.65|334.55|338.65|334.55|338.55|334.45|10
1640256800000|2021-12-23 10:53:20|338.68|334.58|338.71|334.61|338.72|334.62|338.6|334.5|15
1640256810000|2021-12-23 10:53:30|338.68|334.58|338.63|334.53|338.68|334.58|338.58|334.48|7
1640256820000|2021-12-23 10:53:40|338.6|334.5|338.81|334.71|338.83|334.73|338.58|334.48|12
1640256830000|2021-12-23 10:53:50|338.8|334.7|338.88|334.78|338.89|334.79|338.79|334.69|12
1640256840000|2021-12-23 10:54:00|338.93|334.83|339.1|335|339.1|335|338.93|334.83|18
1640256850000|2021-12-23 10:54:10|339.06|334.96|338.97|334.87|339.08|334.98|338.97|334.87|8
1640256860000|2021-12-23 10:54:20|339.03|334.93|339.14|335.04|339.15|335.05|339.03|334.93|13
1640256870000|2021-12-23 10:54:30|339.11|335.01|339|334.9|339.11|335.01|338.95|334.85|4
1640256880000|2021-12-23 10:54:40|338.94|334.84|338.89|334.79|338.94|334.84|338.89|334.79|3
1640256890000|2021-12-23 10:54:50|338.88|334.78|338.91|334.81|338.92|334.82|338.84|334.74|10
1640256900000|2021-12-23 10:55:00|338.93|334.83|338.94|334.84|338.98|334.88|338.93|334.83|10
1640256910000|2021-12-23 10:55:10|338.92|334.82|338.95|334.85|338.96|334.86|338.88|334.78|11
1640256920000|2021-12-23 10:55:20|338.96|334.86|338.92|334.82|338.99|334.89|338.92|334.82|9
1640256930000|2021-12-23 10:55:30|338.91|334.81|338.77|334.67|338.94|334.84|338.74|334.64|22
1640256940000|2021-12-23 10:55:40|338.78|334.68|338.79|334.69|338.85|334.75|338.72|334.62|19
1640256950000|2021-12-23 10:55:50|338.8|334.7|338.81|334.71|338.83|334.73|338.77|334.67|14
1640256960000|2021-12-23 10:56:00|338.75|334.65|338.77|334.67|338.78|334.68|338.75|334.65|4
1640256970000|2021-12-23 10:56:10|338.84|334.74|338.76|334.66|338.84|334.74|338.76|334.66|2
1640256980000|2021-12-23 10:56:20|338.77|334.67|339.04|334.94|339.04|334.94|338.77|334.67|15
1640256990000|2021-12-23 10:56:30|339.05|334.95|339.07|334.97|339.13|335.03|339.05|334.95|7
1640257000000|2021-12-23 10:56:40|339.1|335|338.79|334.69|339.17|335.07|338.79|334.69|24
1640257010000|2021-12-23 10:56:50|338.74|334.64|338.94|334.84|338.94|334.84|338.74|334.64|17
1640257020000|2021-12-23 10:57:00|338.93|334.83|338.82|334.72|339.05|334.95|338.82|334.72|17
1640257030000|2021-12-23 10:57:10|338.8|334.7|339.15|335.05|339.15|335.05|338.8|334.7|13
1640257040000|2021-12-23 10:57:20|339.11|335.01|338.77|334.67|339.11|335.01|338.76|334.66|12
1640257050000|2021-12-23 10:57:30|338.78|334.68|338.63|334.53|338.8|334.7|338.63|334.53|13
1640257060000|2021-12-23 10:57:40|338.64|334.54|338.62|334.52|338.65|334.55|338.55|334.45|18
1640257070000|2021-12-23 10:57:50|338.6|334.5|338.62|334.52|338.67|334.57|338.56|334.46|12
1640257080000|2021-12-23 10:58:00|338.6|334.5|338.62|334.52|338.65|334.55|338.57|334.47|12
1640257090000|2021-12-23 10:58:10|338.61|334.51|338.6|334.5|338.64|334.54|338.56|334.46|9
1640257100000|2021-12-23 10:58:20|338.56|334.46|338.47|334.37|338.58|334.48|338.47|334.37|8
1640257110000|2021-12-23 10:58:30|338.46|334.36|338.52|334.42|338.52|334.42|338.45|334.35|7
1640257120000|2021-12-23 10:58:40|338.53|334.43|338.61|334.51|338.61|334.51|338.53|334.43|8
1640257130000|2021-12-23 10:58:50|338.62|334.52|338.63|334.53|338.65|334.55|338.58|334.48|15
1640257140000|2021-12-23 10:59:00|338.62|334.52|338.54|334.44|338.65|334.55|338.54|334.44|11
1640257150000|2021-12-23 10:59:10|338.57|334.47|338.37|334.27|338.57|334.47|338.37|334.27|9
1640257160000|2021-12-23 10:59:20|338.42|334.32|338.4|334.3|338.42|334.32|338.37|334.27|8
1640257170000|2021-12-23 10:59:30|338.36|334.26|338.4|334.3|338.42|334.32|338.35|334.25|4
1640257180000|2021-12-23 10:59:40|338.38|334.28|338.35|334.25|338.39|334.29|338.35|334.25|5
1640257190000|2021-12-23 10:59:50|338.37|334.27|338.35|334.25|338.4|334.3|338.32|334.22|8
1640257200000|2021-12-23 11:00:00|338.42|334.32|338.69|334.59|338.81|334.71|338.42|334.32|18
1640257210000|2021-12-23 11:00:10|338.73|334.63|338.7|334.6|338.73|334.63|338.69|334.59|10
1640257220000|2021-12-23 11:00:20|338.66|334.56|338.87|334.77|338.87|334.77|338.66|334.56|10
1640257230000|2021-12-23 11:00:30|338.81|334.71|338.81|334.71|338.81|334.71|338.81|334.71|1
1640257240000|2021-12-23 11:00:40|338.89|334.79|338.81|334.71|338.89|334.79|338.81|334.71|5
1640257250000|2021-12-23 11:00:50|338.75|334.65|338.74|334.64|338.8|334.7|338.73|334.63|10
1640257260000|2021-12-23 11:01:00|338.75|334.65|338.67|334.57|338.75|334.65|338.65|334.55|17
1640257270000|2021-12-23 11:01:10|338.66|334.56|338.8|334.7|338.8|334.7|338.64|334.54|20
1640257280000|2021-12-23 11:01:20|338.73|334.63|338.75|334.65|338.76|334.66|338.7|334.6|7
1640257290000|2021-12-23 11:01:30|338.76|334.66|338.67|334.57|338.76|334.66|338.64|334.54|9
1640257300000|2021-12-23 11:01:40|338.66|334.56|338.62|334.52|338.69|334.59|338.59|334.49|14
1640257310000|2021-12-23 11:01:50|338.63|334.53|338.66|334.56|338.69|334.59|338.62|334.52|11
1640257320000|2021-12-23 11:02:00|338.67|334.57|338.71|334.61|338.71|334.61|338.61|334.51|12
1640257330000|2021-12-23 11:02:10|338.72|334.62|338.79|334.69|338.8|334.7|338.72|334.62|10
1640257340000|2021-12-23 11:02:20|338.74|334.64|338.65|334.55|338.78|334.68|338.63|334.53|12
1640257350000|2021-12-23 11:02:30|338.64|334.54|338.63|334.53|338.67|334.57|338.63|334.53|8
1640257360000|2021-12-23 11:02:40|338.65|334.55|338.77|334.67|338.77|334.67|338.61|334.51|5
1640257370000|2021-12-23 11:02:50|338.7|334.6|338.72|334.62|338.72|334.62|338.7|334.6|4
1640257380000|2021-12-23 11:03:00|338.7|334.6|338.77|334.67|338.78|334.68|338.66|334.56|5
1640257390000|2021-12-23 11:03:10|338.63|334.53|338.78|334.68|338.8|334.7|338.63|334.53|7
1640257400000|2021-12-23 11:03:20|338.7|334.6|338.59|334.49|338.71|334.61|338.59|334.49|11
1640257410000|2021-12-23 11:03:30|338.6|334.5|338.63|334.53|338.65|334.55|338.6|334.5|5
1640257420000|2021-12-23 11:03:40|338.61|334.51|338.61|334.51|338.61|334.51|338.61|334.51|1
1640257430000|2021-12-23 11:03:50|338.58|334.48|338.55|334.45|338.69|334.59|338.52|334.42|11
1640257440000|2021-12-23 11:04:00|338.59|334.49|338.46|334.36|338.59|334.49|338.46|334.36|10
1640257450000|2021-12-23 11:04:10|338.41|334.31|338.62|334.52|338.62|334.52|338.4|334.3|13
1640257460000|2021-12-23 11:04:20|338.63|334.53|338.66|334.56|338.66|334.56|338.58|334.48|7
1640257480000|2021-12-23 11:04:40|338.64|334.54|338.63|334.53|338.65|334.55|338.59|334.49|11
1640257490000|2021-12-23 11:04:50|338.72|334.62|339.1|335|339.11|335.01|338.72|334.62|16
1640257500000|2021-12-23 11:05:00|339.24|335.14|339.17|335.07|339.24|335.14|339.13|335.03|17
1640257510000|2021-12-23 11:05:10|339.15|335.05|339.18|335.08|339.19|335.09|339.06|334.96|15
1640257520000|2021-12-23 11:05:20|339.22|335.12|339.22|335.12|339.22|335.12|339.21|335.11|3
1640257530000|2021-12-23 11:05:30|339.24|335.14|339.22|335.12|339.24|335.14|339.18|335.08|16
1640257540000|2021-12-23 11:05:40|339.1|335|339.22|335.12|339.22|335.12|339.1|335|4
1640257550000|2021-12-23 11:05:50|339.2|335.1|339.19|335.09|339.2|335.1|339.18|335.08|3
1640257560000|2021-12-23 11:06:00|339.13|335.03|339.05|334.95|339.19|335.09|339.05|334.95|6
1640257570000|2021-12-23 11:06:10|339.04|334.94|338.75|334.65|339.04|334.94|338.71|334.61|11
1640257580000|2021-12-23 11:06:20|338.74|334.64|338.81|334.71|338.86|334.76|338.73|334.63|16
1640257590000|2021-12-23 11:06:30|338.79|334.69|338.79|334.69|338.79|334.69|338.79|334.69|1
1640257600000|2021-12-23 11:06:40|338.77|334.67|338.89|334.79|338.89|334.79|338.77|334.67|3
1640257610000|2021-12-23 11:06:50|338.85|334.75|338.83|334.73|338.85|334.75|338.79|334.69|9
1640257620000|2021-12-23 11:07:00|338.82|334.72|338.65|334.55|338.82|334.72|338.65|334.55|12
1640257630000|2021-12-23 11:07:10|338.69|334.59|338.74|334.64|338.75|334.65|338.68|334.58|10
1640257640000|2021-12-23 11:07:20|338.72|334.62|338.69|334.59|338.76|334.66|338.69|334.59|13
1640257650000|2021-12-23 11:07:30|338.71|334.61|338.69|334.59|338.72|334.62|338.62|334.52|10
1640257660000|2021-12-23 11:07:40|338.71|334.61|338.74|334.64|338.75|334.65|338.61|334.51|13
1640257670000|2021-12-23 11:07:50|338.79|334.69|338.73|334.63|338.79|334.69|338.73|334.63|6
1640257680000|2021-12-23 11:08:00|338.74|334.64|338.74|334.64|338.75|334.65|338.67|334.57|7
1640257690000|2021-12-23 11:08:10|338.8|334.7|338.74|334.64|338.8|334.7|338.72|334.62|5
1640257700000|2021-12-23 11:08:20|338.75|334.65|338.83|334.73|338.85|334.75|338.75|334.65|7
1640257710000|2021-12-23 11:08:30|338.81|334.71|338.83|334.73|338.83|334.73|338.81|334.71|2
1640257720000|2021-12-23 11:08:40|338.81|334.71|338.81|334.71|338.85|334.75|338.81|334.71|4
1640257730000|2021-12-23 11:08:50|338.84|334.74|338.85|334.75|338.85|334.75|338.84|334.74|2
1640257740000|2021-12-23 11:09:00|338.81|334.71|338.79|334.69|338.83|334.73|338.77|334.67|9
1640257750000|2021-12-23 11:09:10|338.77|334.67|338.77|334.67|338.78|334.68|338.71|334.61|8
1640257760000|2021-12-23 11:09:20|338.69|334.59|338.7|334.6|338.71|334.61|338.59|334.49|27
1640257770000|2021-12-23 11:09:30|338.68|334.58|338.65|334.55|338.74|334.64|338.64|334.54|10
1640257780000|2021-12-23 11:09:40|338.63|334.53|338.8|334.7|338.81|334.71|338.63|334.53|6
1640257790000|2021-12-23 11:09:50|338.81|334.71|338.72|334.62|338.87|334.77|338.72|334.62|6
1640257800000|2021-12-23 11:10:00|338.7|334.6|338.74|334.64|338.78|334.68|338.7|334.6|11
1640257810000|2021-12-23 11:10:10|338.73|334.63|338.62|334.52|338.79|334.69|338.62|334.52|16
1640257820000|2021-12-23 11:10:20|338.63|334.53|338.64|334.54|338.64|334.54|338.62|334.52|8
1640257830000|2021-12-23 11:10:30|338.63|334.53|338.64|334.54|338.69|334.59|338.63|334.53|5
1640257840000|2021-12-23 11:10:40|338.62|334.52|338.9|334.8|338.91|334.81|338.62|334.52|18
1640257860000|2021-12-23 11:11:00|338.89|334.79|338.91|334.81|338.91|334.81|338.87|334.77|4
1640257870000|2021-12-23 11:11:10|338.9|334.8|338.9|334.8|338.9|334.8|338.9|334.8|1
1640257880000|2021-12-23 11:11:20|338.94|334.84|339.02|334.92|339.02|334.92|338.92|334.82|5
1640257890000|2021-12-23 11:11:30|339.01|334.91|339.06|334.96|339.14|335.04|339.01|334.91|12
1640257900000|2021-12-23 11:11:40|339.07|334.97|338.76|334.66|339.08|334.98|338.76|334.66|7
1640257910000|2021-12-23 11:11:50|338.71|334.61|339.08|334.98|339.08|334.98|338.71|334.61|19
1640257920000|2021-12-23 11:12:00|339.09|334.99|339.15|335.05|339.19|335.09|339.09|334.99|7
1640257930000|2021-12-23 11:12:10|339.19|335.09|339.23|335.13|339.23|335.13|339.15|335.05|7
1640257940000|2021-12-23 11:12:20|339.24|335.14|339.21|335.11|339.37|335.27|339.21|335.11|18
1640257950000|2021-12-23 11:12:30|339.22|335.12|339.22|335.12|339.22|335.12|339.14|335.04|5
1640257960000|2021-12-23 11:12:40|339.24|335.14|339.24|335.14|339.24|335.14|339.19|335.09|5
1640257970000|2021-12-23 11:12:50|339.23|335.13|338.89|334.79|339.23|335.13|338.89|334.79|14
1640257980000|2021-12-23 11:13:00|338.86|334.76|339.11|335.01|339.11|335.01|338.81|334.71|19
1640257990000|2021-12-23 11:13:10|339.06|334.96|339.21|335.11|339.21|335.11|339.06|334.96|10
1640258000000|2021-12-23 11:13:20|339.2|335.1|339.21|335.11|339.21|335.11|339.12|335.02|3
1640258010000|2021-12-23 11:13:30|339.2|335.1|339.15|335.05|339.22|335.12|339.15|335.05|7
1640258020000|2021-12-23 11:13:40|339.16|335.06|339.27|335.17|339.27|335.17|339.13|335.03|14
1640258030000|2021-12-23 11:13:50|339.26|335.16|339.12|335.02|339.29|335.19|339.07|334.97|15
1640258040000|2021-12-23 11:14:00|339.1|335|338.95|334.85|339.1|335|338.95|334.85|8
1640258050000|2021-12-23 11:14:10|339.07|334.97|338.66|334.56|339.07|334.97|338.66|334.56|22
1640258060000|2021-12-23 11:14:20|338.67|334.57|338.78|334.68|338.78|334.68|338.64|334.54|16
1640258070000|2021-12-23 11:14:30|338.76|334.66|338.74|334.64|338.78|334.68|338.72|334.62|12
1640258080000|2021-12-23 11:14:40|338.75|334.65|338.86|334.76|338.86|334.76|338.75|334.65|8
1640258090000|2021-12-23 11:14:50|338.79|334.69|338.84|334.74|338.84|334.74|338.77|334.67|10
1640258100000|2021-12-23 11:15:00|338.78|334.68|338.76|334.66|338.83|334.73|338.69|334.59|14
1640258110000|2021-12-23 11:15:10|338.69|334.59|338.71|334.61|338.82|334.72|338.68|334.58|19
1640258120000|2021-12-23 11:15:20|338.68|334.58|338.71|334.61|338.71|334.61|338.67|334.57|14
1640258130000|2021-12-23 11:15:30|338.75|334.65|338.62|334.52|338.75|334.65|338.62|334.52|8
1640258140000|2021-12-23 11:15:40|338.63|334.53|338.64|334.54|338.73|334.63|338.6|334.5|11
1640258150000|2021-12-23 11:15:50|338.63|334.53|338.68|334.58|338.69|334.59|338.57|334.47|9
1640258160000|2021-12-23 11:16:00|338.69|334.59|338.62|334.52|338.69|334.59|338.62|334.52|9
1640258170000|2021-12-23 11:16:10|338.65|334.55|338.65|334.55|338.65|334.55|338.65|334.55|1
1640258180000|2021-12-23 11:16:20|338.62|334.52|338.66|334.56|338.68|334.58|338.58|334.48|14
1640258190000|2021-12-23 11:16:30|338.69|334.59|338.58|334.48|338.7|334.6|338.58|334.48|9
1640258200000|2021-12-23 11:16:40|338.57|334.47|338.56|334.46|338.7|334.6|338.56|334.46|6
1640258210000|2021-12-23 11:16:50|338.65|334.55|338.57|334.47|338.71|334.61|338.53|334.43|6
1640258220000|2021-12-23 11:17:00|338.63|334.53|338.54|334.44|338.63|334.53|338.53|334.43|7
1640258230000|2021-12-23 11:17:10|338.51|334.41|338.63|334.53|338.63|334.53|338.5|334.4|5
1640258240000|2021-12-23 11:17:20|338.56|334.46|338.5|334.4|338.56|334.46|338.5|334.4|4
1640258250000|2021-12-23 11:17:30|338.51|334.41|338.4|334.3|338.59|334.49|338.4|334.3|11
1640258260000|2021-12-23 11:17:40|338.41|334.31|338.41|334.31|338.42|334.32|338.39|334.29|9
1640258270000|2021-12-23 11:17:50|338.42|334.32|338.4|334.3|338.44|334.34|338.39|334.29|15
1640258280000|2021-12-23 11:18:00|338.42|334.32|338.4|334.3|338.42|334.32|338.38|334.28|6
1640258290000|2021-12-23 11:18:10|338.39|334.29|338.4|334.3|338.42|334.32|338.39|334.29|5
1640258300000|2021-12-23 11:18:20|338.39|334.29|338.42|334.32|338.42|334.32|338.39|334.29|4
1640258310000|2021-12-23 11:18:30|338.41|334.31|338.42|334.32|338.42|334.32|338.41|334.31|4
1640258320000|2021-12-23 11:18:40|338.43|334.33|338.4|334.3|338.47|334.37|338.34|334.24|8
1640258330000|2021-12-23 11:18:50|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|2
1640258340000|2021-12-23 11:19:00|338.4|334.3|338.41|334.31|338.46|334.36|338.4|334.3|3
1640258350000|2021-12-23 11:19:10|338.47|334.37|338.48|334.38|338.5|334.4|338.31|334.21|6
1640258360000|2021-12-23 11:19:20|338.41|334.31|338.4|334.3|338.44|334.34|338.39|334.29|4
1640258370000|2021-12-23 11:19:30|338.38|334.28|338.31|334.21|338.41|334.31|338.31|334.21|7
1640258380000|2021-12-23 11:19:40|338.29|334.19|338.27|334.17|338.32|334.22|338.27|334.17|8
1640258390000|2021-12-23 11:19:50|338.23|334.13|338.31|334.21|338.35|334.25|338.22|334.12|13
1640258400000|2021-12-23 11:20:00|338.3|334.2|338.25|334.15|338.36|334.26|338.25|334.15|6
1640258410000|2021-12-23 11:20:10|338.24|334.14|338.18|334.08|338.27|334.17|338.1|334|10
1640258420000|2021-12-23 11:20:20|338.25|334.15|338.25|334.15|338.27|334.17|338.2|334.1|11
1640258430000|2021-12-23 11:20:30|338.28|334.18|338.29|334.19|338.29|334.19|338.25|334.15|3
1640258440000|2021-12-23 11:20:40|338.3|334.2|338.48|334.38|338.48|334.38|338.28|334.18|17
1640258450000|2021-12-23 11:20:50|338.43|334.33|338.44|334.34|338.44|334.34|338.39|334.29|6
1640258460000|2021-12-23 11:21:00|338.43|334.33|338.41|334.31|338.44|334.34|338.4|334.3|6
1640258470000|2021-12-23 11:21:10|338.4|334.3|338.35|334.25|338.46|334.36|338.35|334.25|6
1640258480000|2021-12-23 11:21:20|338.46|334.36|338.34|334.24|338.46|334.36|338.32|334.22|14
1640258490000|2021-12-23 11:21:30|338.37|334.27|337.8|333.7|338.37|334.27|337.8|333.7|18
1640258500000|2021-12-23 11:21:40|337.77|333.67|337.68|333.58|337.77|333.67|337.68|333.58|15
1640258510000|2021-12-23 11:21:50|337.69|333.59|337.75|333.65|337.76|333.66|337.69|333.59|8
1640258520000|2021-12-23 11:22:00|337.7|333.6|337.64|333.54|337.72|333.62|337.61|333.51|12
1640258530000|2021-12-23 11:22:10|337.65|333.55|337.75|333.65|337.85|333.75|337.58|333.48|15
1640258540000|2021-12-23 11:22:20|337.76|333.66|337.68|333.58|337.85|333.75|337.68|333.58|14
1640258550000|2021-12-23 11:22:30|337.67|333.57|337.57|333.47|337.68|333.58|337.57|333.47|19
1640258560000|2021-12-23 11:22:40|337.56|333.46|337.5|333.4|337.58|333.48|337.49|333.39|9
1640258570000|2021-12-23 11:22:50|337.53|333.43|337.48|333.38|337.69|333.59|337.44|333.34|21
1640258580000|2021-12-23 11:23:00|337.5|333.4|337.58|333.48|337.61|333.51|337.5|333.4|15
1640258590000|2021-12-23 11:23:10|337.59|333.49|337.73|333.63|337.74|333.64|337.59|333.49|10
1640258610000|2021-12-23 11:23:30|337.75|333.65|337.82|333.72|337.82|333.72|337.75|333.65|5
1640258620000|2021-12-23 11:23:40|337.8|333.7|337.88|333.78|337.88|333.78|337.79|333.69|4
1640258630000|2021-12-23 11:23:50|337.83|333.73|337.81|333.71|337.83|333.73|337.81|333.71|2
1640258640000|2021-12-23 11:24:00|337.82|333.72|337.6|333.5|337.82|333.72|337.6|333.5|9
1640258650000|2021-12-23 11:24:10|337.59|333.49|337.63|333.53|337.64|333.54|337.56|333.46|6
1640258660000|2021-12-23 11:24:20|337.62|333.52|337.46|333.36|337.62|333.52|337.43|333.33|14
1640258670000|2021-12-23 11:24:30|337.45|333.35|337.36|333.26|337.45|333.35|337.36|333.26|8
1640258680000|2021-12-23 11:24:40|337.35|333.25|337.26|333.16|337.35|333.25|337.25|333.15|20
1640258690000|2021-12-23 11:24:50|337.25|333.15|337.33|333.23|337.39|333.29|337.25|333.15|11
1640258700000|2021-12-23 11:25:00|337.39|333.29|337.49|333.39|337.5|333.4|337.35|333.25|17
1640258710000|2021-12-23 11:25:10|337.51|333.41|337.49|333.39|337.51|333.41|337.49|333.39|7
1640258720000|2021-12-23 11:25:20|337.56|333.46|337.6|333.5|337.6|333.5|337.45|333.35|9
1640258730000|2021-12-23 11:25:30|337.57|333.47|337.57|333.47|337.6|333.5|337.5|333.4|8
1640258740000|2021-12-23 11:25:40|337.61|333.51|337.67|333.57|337.67|333.57|337.57|333.47|6
1640258750000|2021-12-23 11:25:50|337.59|333.49|337.37|333.27|337.59|333.49|337.33|333.23|23
1640258760000|2021-12-23 11:26:00|337.34|333.24|337.32|333.22|337.38|333.28|337.31|333.21|14
1640258770000|2021-12-23 11:26:10|337.33|333.23|337.31|333.21|337.39|333.29|337.31|333.21|10
1640258780000|2021-12-23 11:26:20|337.32|333.22|337.37|333.27|337.39|333.29|337.32|333.22|12
1640258790000|2021-12-23 11:26:30|337.38|333.28|337.46|333.36|337.47|333.37|337.36|333.26|15
1640258800000|2021-12-23 11:26:40|337.45|333.35|337.46|333.36|337.46|333.36|337.39|333.29|8
1640258810000|2021-12-23 11:26:50|337.51|333.41|337.39|333.29|337.52|333.42|337.39|333.29|10
1640258820000|2021-12-23 11:27:00|337.37|333.27|337.32|333.22|337.39|333.29|337.32|333.22|8
1640258830000|2021-12-23 11:27:10|337.3|333.2|337.28|333.18|337.31|333.21|337.28|333.18|6
1640258840000|2021-12-23 11:27:20|337.23|333.13|337.27|333.17|337.28|333.18|337.23|333.13|4
1640258850000|2021-12-23 11:27:30|337.23|333.13|337.18|333.08|337.27|333.17|337.16|333.06|13
1640258860000|2021-12-23 11:27:40|337.17|333.07|337.22|333.12|337.22|333.12|337.16|333.06|9
1640258870000|2021-12-23 11:27:50|337.23|333.13|337.3|333.2|337.35|333.25|337.23|333.13|10
1640258880000|2021-12-23 11:28:00|337.29|333.19|337.41|333.31|337.45|333.35|337.28|333.18|20
1640258890000|2021-12-23 11:28:10|337.47|333.37|337.44|333.34|337.55|333.45|337.44|333.34|9
1640258900000|2021-12-23 11:28:20|337.56|333.46|337.49|333.39|337.56|333.46|337.46|333.36|5
1640258910000|2021-12-23 11:28:30|337.46|333.36|337.41|333.31|337.47|333.37|337.39|333.29|14
1640258920000|2021-12-23 11:28:40|337.39|333.29|337.38|333.28|337.39|333.29|337.38|333.28|2
1640258930000|2021-12-23 11:28:50|337.32|333.22|337.38|333.28|337.41|333.31|337.32|333.22|5
1640258940000|2021-12-23 11:29:00|337.36|333.26|337.37|333.27|337.37|333.27|337.36|333.26|2
1640258950000|2021-12-23 11:29:10|337.39|333.29|337.38|333.28|337.43|333.33|337.38|333.28|5
1640258960000|2021-12-23 11:29:20|337.36|333.26|337.22|333.12|337.36|333.26|337.22|333.12|17
1640258970000|2021-12-23 11:29:30|337.16|333.06|336.88|332.78|337.22|333.12|336.88|332.78|18
1640258980000|2021-12-23 11:29:40|336.86|332.76|336.83|332.73|336.93|332.83|336.78|332.68|20
1640258990000|2021-12-23 11:29:50|336.84|332.74|336.86|332.76|336.91|332.81|336.77|332.67|11
1640259000000|2021-12-23 11:30:00|336.87|332.77|336.88|332.78|336.9|332.8|336.82|332.72|11
1640259010000|2021-12-23 11:30:10|336.89|332.79|336.87|332.77|336.91|332.81|336.86|332.76|7
1640259020000|2021-12-23 11:30:20|336.9|332.8|336.86|332.76|336.98|332.88|336.83|332.73|13
1640259030000|2021-12-23 11:30:30|336.83|332.73|336.92|332.82|336.92|332.82|336.8|332.7|8
1640259040000|2021-12-23 11:30:40|336.94|332.84|337.08|332.98|337.18|333.08|336.9|332.8|15
1640259050000|2021-12-23 11:30:50|337.09|332.99|336.79|332.69|337.09|332.99|336.79|332.69|13
1640259060000|2021-12-23 11:31:00|336.78|332.68|336.55|332.45|336.81|332.71|336.55|332.45|22
1640259070000|2021-12-23 11:31:10|336.53|332.43|336.57|332.47|336.57|332.47|336.46|332.36|16
1640259080000|2021-12-23 11:31:20|336.61|332.51|336.57|332.47|336.61|332.51|336.56|332.46|5
1640259090000|2021-12-23 11:31:30|336.58|332.48|336.45|332.35|336.58|332.48|336.43|332.33|22
1640259100000|2021-12-23 11:31:40|336.46|332.36|336.46|332.36|336.5|332.4|336.39|332.29|10
1640259110000|2021-12-23 11:31:50|336.47|332.37|336.48|332.38|336.48|332.38|336.44|332.34|9
1640259120000|2021-12-23 11:32:00|336.47|332.37|336.46|332.36|336.48|332.38|336.44|332.34|11
1640259130000|2021-12-23 11:32:10|336.45|332.35|336.51|332.41|336.54|332.44|336.42|332.32|23
1640259140000|2021-12-23 11:32:20|336.5|332.4|336.51|332.41|336.6|332.5|336.5|332.4|13
1640259150000|2021-12-23 11:32:30|336.5|332.4|336.54|332.44|336.58|332.48|336.5|332.4|6
1640259160000|2021-12-23 11:32:40|336.56|332.46|336.49|332.39|336.56|332.46|336.49|332.39|5
1640259180000|2021-12-23 11:33:00|336.5|332.4|336.61|332.51|336.63|332.53|336.49|332.39|10
1640259190000|2021-12-23 11:33:10|336.62|332.52|336.61|332.51|336.62|332.52|336.55|332.45|4
1640259200000|2021-12-23 11:33:20|336.55|332.45|336.47|332.37|336.55|332.45|336.47|332.37|13
1640259210000|2021-12-23 11:33:30|336.53|332.43|336.46|332.36|336.53|332.43|336.46|332.36|4
1640259220000|2021-12-23 11:33:40|336.44|332.34|336.43|332.33|336.47|332.37|336.43|332.33|5
1640259230000|2021-12-23 11:33:50|336.46|332.36|336.44|332.34|336.46|332.36|336.41|332.31|6
1640259240000|2021-12-23 11:34:00|336.43|332.33|336.37|332.27|336.43|332.33|336.31|332.21|14
1640259250000|2021-12-23 11:34:10|336.39|332.29|336.49|332.39|336.5|332.4|336.37|332.27|19
1640259260000|2021-12-23 11:34:20|336.48|332.38|336.63|332.53|336.63|332.53|336.48|332.38|6
1640259270000|2021-12-23 11:34:30|336.64|332.54|336.45|332.35|336.64|332.54|336.45|332.35|14
1640259280000|2021-12-23 11:34:40|336.44|332.34|336.49|332.39|336.51|332.41|336.43|332.33|12
1640259290000|2021-12-23 11:34:50|336.45|332.35|336.15|332.05|336.49|332.39|336.14|332.04|18
1640259300000|2021-12-23 11:35:00|336.12|332.02|336.46|332.36|336.48|332.38|336.08|331.98|20
1640259310000|2021-12-23 11:35:10|336.47|332.37|336.43|332.33|336.47|332.37|336.43|332.33|8
1640259320000|2021-12-23 11:35:20|336.47|332.37|336.46|332.36|336.49|332.39|336.44|332.34|5
1640259330000|2021-12-23 11:35:30|336.5|332.4|336.47|332.37|336.5|332.4|336.44|332.34|8
1640259340000|2021-12-23 11:35:40|336.46|332.36|336.44|332.34|336.5|332.4|336.44|332.34|13
1640259350000|2021-12-23 11:35:50|336.46|332.36|336.47|332.37|336.47|332.37|336.44|332.34|5
1640259360000|2021-12-23 11:36:00|336.46|332.36|336.45|332.35|336.46|332.36|336.44|332.34|6
1640259370000|2021-12-23 11:36:10|336.33|332.23|336.46|332.36|336.48|332.38|336.33|332.23|5
1640259380000|2021-12-23 11:36:20|336.4|332.3|336.49|332.39|336.49|332.39|336.4|332.3|12
1640259390000|2021-12-23 11:36:30|336.48|332.38|336.35|332.25|336.48|332.38|336.31|332.21|11
1640259400000|2021-12-23 11:36:40|336.34|332.24|336.25|332.15|336.35|332.25|336.14|332.04|15
1640259410000|2021-12-23 11:36:50|336.27|332.17|336.28|332.18|336.3|332.2|336.27|332.17|5
1640259420000|2021-12-23 11:37:00|336.29|332.19|336.25|332.15|336.29|332.19|336.25|332.15|6
1640259430000|2021-12-23 11:37:10|336.26|332.16|336.27|332.17|336.28|332.18|336.23|332.13|10
1640259440000|2021-12-23 11:37:20|336.25|332.15|336.29|332.19|336.31|332.21|336.25|332.15|8
1640259450000|2021-12-23 11:37:30|336.25|332.15|336.47|332.37|336.48|332.38|336.24|332.14|14
1640259460000|2021-12-23 11:37:40|336.45|332.35|336.4|332.3|336.51|332.41|336.4|332.3|13
1640259470000|2021-12-23 11:37:50|336.41|332.31|336.41|332.31|336.45|332.35|336.39|332.29|17
1640259480000|2021-12-23 11:38:00|336.42|332.32|336.4|332.3|336.44|332.34|336.39|332.29|12
1640259490000|2021-12-23 11:38:10|336.39|332.29|336.27|332.17|336.39|332.29|336.27|332.17|14
1640259500000|2021-12-23 11:38:20|336.28|332.18|336.37|332.27|336.37|332.27|336.22|332.12|6
1640259510000|2021-12-23 11:38:30|336.36|332.26|336.37|332.27|336.41|332.31|336.24|332.14|16
1640259520000|2021-12-23 11:38:40|336.38|332.28|336.39|332.29|336.4|332.3|336.37|332.27|6
1640259530000|2021-12-23 11:38:50|336.41|332.31|336.35|332.25|336.42|332.32|336.33|332.23|14
1640259540000|2021-12-23 11:39:00|336.36|332.26|336.32|332.22|336.36|332.26|336.32|332.22|9
1640259550000|2021-12-23 11:39:10|336.33|332.23|336.39|332.29|336.39|332.29|336.24|332.14|11
1640259560000|2021-12-23 11:39:20|336.3|332.2|336.36|332.26|336.37|332.27|336.3|332.2|5
1640259570000|2021-12-23 11:39:30|336.44|332.34|336.4|332.3|336.44|332.34|336.36|332.26|13
1640259580000|2021-12-23 11:39:40|336.33|332.23|336.35|332.25|336.4|332.3|336.31|332.21|18
1640259590000|2021-12-23 11:39:50|336.36|332.26|336.36|332.26|336.36|332.26|336.26|332.16|16
1640259600000|2021-12-23 11:40:00|336.35|332.25|336.4|332.3|336.45|332.35|336.35|332.25|12
1640259610000|2021-12-23 11:40:10|336.39|332.29|336.45|332.35|336.48|332.38|336.39|332.29|15
1640259620000|2021-12-23 11:40:20|336.44|332.34|336.46|332.36|336.47|332.37|336.4|332.3|12
1640259630000|2021-12-23 11:40:30|336.47|332.37|336.46|332.36|336.48|332.38|336.45|332.35|10
1640259640000|2021-12-23 11:40:40|336.45|332.35|336.45|332.35|336.45|332.35|336.44|332.34|3
1640259650000|2021-12-23 11:40:50|336.44|332.34|336.42|332.32|336.46|332.36|336.4|332.3|13
1640259660000|2021-12-23 11:41:00|336.38|332.28|336.38|332.28|336.44|332.34|336.32|332.22|19
1640259670000|2021-12-23 11:41:10|336.4|332.3|336.39|332.29|336.41|332.31|336.33|332.23|18
1640259680000|2021-12-23 11:41:20|336.43|332.33|336.45|332.35|336.49|332.39|336.38|332.28|9
1640259690000|2021-12-23 11:41:30|336.47|332.37|336.5|332.4|336.5|332.4|336.42|332.32|7
1640259700000|2021-12-23 11:41:40|336.54|332.44|336.52|332.42|336.58|332.48|336.5|332.4|8
1640259710000|2021-12-23 11:41:50|336.51|332.41|336.49|332.39|336.52|332.42|336.44|332.34|13
1640259720000|2021-12-23 11:42:00|336.46|332.36|336.52|332.42|336.54|332.44|336.46|332.36|7
1640259730000|2021-12-23 11:42:10|336.53|332.43|336.51|332.41|336.54|332.44|336.51|332.41|4
1640259740000|2021-12-23 11:42:20|336.56|332.46|336.41|332.31|336.56|332.46|336.41|332.31|14
1640259750000|2021-12-23 11:42:30|336.42|332.32|336.48|332.38|336.5|332.4|336.42|332.32|10
1640259760000|2021-12-23 11:42:40|336.47|332.37|336.39|332.29|336.52|332.42|336.39|332.29|18
1640259770000|2021-12-23 11:42:50|336.4|332.3|336.25|332.15|336.4|332.3|336.18|332.08|21
1640259780000|2021-12-23 11:43:00|336.23|332.13|336.25|332.15|336.29|332.19|336.19|332.09|11
1640259790000|2021-12-23 11:43:10|336.24|332.14|336.14|332.04|336.24|332.14|336.13|332.03|16
1640259800000|2021-12-23 11:43:20|336.15|332.05|336.09|331.99|336.16|332.06|336.09|331.99|6
1640259810000|2021-12-23 11:43:30|336.11|332.01|335.83|331.73|336.11|332.01|335.83|331.73|19
1640259820000|2021-12-23 11:43:40|335.82|331.72|335.73|331.63|335.82|331.72|335.73|331.63|12
1640259830000|2021-12-23 11:43:50|335.77|331.67|335.73|331.63|335.77|331.67|335.72|331.62|11
1640259840000|2021-12-23 11:44:00|335.74|331.64|335.71|331.61|335.74|331.64|335.69|331.59|9
1640259850000|2021-12-23 11:44:10|335.7|331.6|335.72|331.62|335.73|331.63|335.6|331.5|16
1640259860000|2021-12-23 11:44:20|335.73|331.63|335.63|331.53|335.73|331.63|335.63|331.53|9
1640259880000|2021-12-23 11:44:40|335.64|331.54|335.65|331.55|335.71|331.61|335.59|331.49|20
1640259890000|2021-12-23 11:44:50|335.61|331.51|335.58|331.48|335.62|331.52|335.58|331.48|5
1640259900000|2021-12-23 11:45:00|335.59|331.49|335.61|331.51|335.61|331.51|335.55|331.45|7
1640259910000|2021-12-23 11:45:10|335.58|331.48|335.8|331.7|335.81|331.71|335.58|331.48|15
1640259920000|2021-12-23 11:45:20|335.81|331.71|335.83|331.73|335.83|331.73|335.78|331.68|5
1640259930000|2021-12-23 11:45:30|335.87|331.77|336.19|332.09|336.26|332.16|335.87|331.77|22
1640259940000|2021-12-23 11:45:40|336.2|332.1|336.25|332.15|336.25|332.15|336.18|332.08|8
1640259950000|2021-12-23 11:45:50|336.24|332.14|336.23|332.13|336.24|332.14|336.23|332.13|2
1640259960000|2021-12-23 11:46:00|336.22|332.12|336.2|332.1|336.22|332.12|336.12|332.02|14
1640259970000|2021-12-23 11:46:10|336.19|332.09|336.99|332.89|336.99|332.89|336.19|332.09|28
1640259980000|2021-12-23 11:46:20|337.01|332.91|337.26|333.16|337.44|333.34|337.01|332.91|22
1640259990000|2021-12-23 11:46:30|337.27|333.17|337.33|333.23|337.36|333.26|337.26|333.16|19
1640260000000|2021-12-23 11:46:40|337.31|333.21|337.42|333.32|337.42|333.32|337.29|333.19|15
1640260010000|2021-12-23 11:46:50|337.38|333.28|337.36|333.26|337.39|333.29|337.31|333.21|16
1640260020000|2021-12-23 11:47:00|337.38|333.28|337.28|333.18|337.4|333.3|337.28|333.18|16
1640260030000|2021-12-23 11:47:10|337.29|333.19|337.09|332.99|337.32|333.22|337.09|332.99|24
1640260040000|2021-12-23 11:47:20|337.08|332.98|337.13|333.03|337.14|333.04|337.06|332.96|13
1640260050000|2021-12-23 11:47:30|337.09|332.99|337.28|333.18|337.29|333.19|337.09|332.99|16
1640260060000|2021-12-23 11:47:40|337.3|333.2|337.33|333.23|337.33|333.23|337.27|333.17|10
1640260070000|2021-12-23 11:47:50|337.34|333.24|337.31|333.21|337.36|333.26|337.3|333.2|12
1640260080000|2021-12-23 11:48:00|337.33|333.23|337.41|333.31|337.41|333.31|337.33|333.23|6
1640260090000|2021-12-23 11:48:10|337.42|333.32|337.43|333.33|337.44|333.34|337.42|333.32|7
1640260100000|2021-12-23 11:48:20|337.42|333.32|337.53|333.43|337.53|333.43|337.41|333.31|10
1640260110000|2021-12-23 11:48:30|337.64|333.54|337.76|333.66|337.76|333.66|337.61|333.51|19
1640260120000|2021-12-23 11:48:40|337.66|333.56|337.73|333.63|337.73|333.63|337.66|333.56|16
1640260130000|2021-12-23 11:48:50|337.71|333.61|337.77|333.67|337.82|333.72|337.71|333.61|11
1640260140000|2021-12-23 11:49:00|337.76|333.66|337.72|333.62|337.82|333.72|337.69|333.59|13
1640260150000|2021-12-23 11:49:10|337.73|333.63|337.55|333.45|337.75|333.65|337.49|333.39|22
1640260160000|2021-12-23 11:49:20|337.54|333.44|337.53|333.43|337.57|333.47|337.51|333.41|8
1640260170000|2021-12-23 11:49:30|337.52|333.42|337.53|333.43|337.55|333.45|337.51|333.41|8
1640260180000|2021-12-23 11:49:40|337.51|333.41|337.48|333.38|337.57|333.47|337.46|333.36|9
1640260190000|2021-12-23 11:49:50|337.47|333.37|337.45|333.35|337.47|333.37|337.45|333.35|4
1640260200000|2021-12-23 11:50:00|337.47|333.37|337.32|333.22|337.53|333.43|337.29|333.19|16
1640260210000|2021-12-23 11:50:10|337.28|333.18|337.27|333.17|337.32|333.22|337.22|333.12|8
1640260220000|2021-12-23 11:50:20|337.29|333.19|337.49|333.39|337.49|333.39|337.26|333.16|21
1640260230000|2021-12-23 11:50:30|337.5|333.4|337.49|333.39|337.56|333.46|337.47|333.37|17
1640260240000|2021-12-23 11:50:40|337.55|333.45|337.44|333.34|337.55|333.45|337.43|333.33|9
1640260250000|2021-12-23 11:50:50|337.45|333.35|337.47|333.37|337.47|333.37|337.44|333.34|5
1640260260000|2021-12-23 11:51:00|337.51|333.41|337.49|333.39|337.58|333.48|337.49|333.39|15
1640260270000|2021-12-23 11:51:10|337.48|333.38|337.5|333.4|337.5|333.4|337.46|333.36|10
1640260280000|2021-12-23 11:51:20|337.53|333.43|337.4|333.3|337.53|333.43|337.33|333.23|14
1640260290000|2021-12-23 11:51:30|337.41|333.31|337.37|333.27|337.41|333.31|337.22|333.12|23
1640260300000|2021-12-23 11:51:40|337.36|333.26|337.36|333.26|337.38|333.28|337.26|333.16|12
1640260310000|2021-12-23 11:51:50|337.33|333.23|337.25|333.15|337.37|333.27|337.22|333.12|15
1640260320000|2021-12-23 11:52:00|337.22|333.12|337.24|333.14|337.26|333.16|337.22|333.12|7
1640260330000|2021-12-23 11:52:10|337.26|333.16|337.3|333.2|337.32|333.22|337.25|333.15|8
1640260340000|2021-12-23 11:52:20|337.28|333.18|337.26|333.16|337.28|333.18|337.24|333.14|9
1640260350000|2021-12-23 11:52:30|337.27|333.17|337.31|333.21|337.32|333.22|337.27|333.17|10
1640260360000|2021-12-23 11:52:40|337.34|333.24|337.46|333.36|337.53|333.43|337.34|333.24|15
1640260370000|2021-12-23 11:52:50|337.48|333.38|337.44|333.34|337.48|333.38|337.39|333.29|14
1640260380000|2021-12-23 11:53:00|337.5|333.4|337.38|333.28|337.52|333.42|337.38|333.28|13
1640260390000|2021-12-23 11:53:10|337.41|333.31|337.24|333.14|337.41|333.31|337.24|333.14|10
1640260400000|2021-12-23 11:53:20|337.23|333.13|337.32|333.22|337.34|333.24|337.22|333.12|14
1640260410000|2021-12-23 11:53:30|337.31|333.21|337.18|333.08|337.32|333.22|337.18|333.08|11
1640260420000|2021-12-23 11:53:40|337.17|333.07|337.16|333.06|337.19|333.09|337.16|333.06|6
1640260430000|2021-12-23 11:53:50|337.15|333.05|337.06|332.96|337.15|333.05|337.06|332.96|11
1640260440000|2021-12-23 11:54:00|336.89|332.79|336.92|332.82|336.99|332.89|336.85|332.75|17
1640260450000|2021-12-23 11:54:10|336.89|332.79|337.11|333.01|337.11|333.01|336.88|332.78|17
1640260460000|2021-12-23 11:54:20|337.13|333.03|337.12|333.02|337.14|333.04|337.12|333.02|6
1640260470000|2021-12-23 11:54:30|337.14|333.04|337.13|333.03|337.14|333.04|337.12|333.02|4
1640260480000|2021-12-23 11:54:40|337.12|333.02|337.05|332.95|337.13|333.03|337.04|332.94|10
1640260490000|2021-12-23 11:54:50|337.04|332.94|337.01|332.91|337.05|332.95|336.97|332.87|7
1640260500000|2021-12-23 11:55:00|337|332.9|337.18|333.08|337.18|333.08|336.84|332.74|16
1640260510000|2021-12-23 11:55:10|337.17|333.07|337.16|333.06|337.19|333.09|337.16|333.06|7
1640260520000|2021-12-23 11:55:20|337.17|333.07|337.49|333.39|337.51|333.41|337.17|333.07|23
1640260530000|2021-12-23 11:55:30|337.47|333.37|337.48|333.38|337.52|333.42|337.44|333.34|14
1640260550000|2021-12-23 11:55:50|337.49|333.39|337.51|333.41|337.51|333.41|337.48|333.38|7
1640260560000|2021-12-23 11:56:00|337.52|333.42|337.52|333.42|337.59|333.49|337.52|333.42|9
1640260570000|2021-12-23 11:56:10|337.51|333.41|337.35|333.25|337.56|333.46|337.34|333.24|19
1640260580000|2021-12-23 11:56:20|337.31|333.21|337.43|333.33|337.43|333.33|337.26|333.16|16
1640260590000|2021-12-23 11:56:30|337.42|333.32|337.32|333.22|337.44|333.34|337.29|333.19|13
1640260600000|2021-12-23 11:56:40|337.33|333.23|337.31|333.21|337.33|333.23|337.29|333.19|10
1640260610000|2021-12-23 11:56:50|337.29|333.19|337.29|333.19|337.29|333.19|337.29|333.19|1
1640260620000|2021-12-23 11:57:00|337.31|333.21|337.31|333.21|337.31|333.21|337.3|333.2|3
1640260630000|2021-12-23 11:57:10|337.3|333.2|337.31|333.21|337.34|333.24|337.3|333.2|11
1640260640000|2021-12-23 11:57:20|337.32|333.22|337.32|333.22|337.32|333.22|337.3|333.2|3
1640260650000|2021-12-23 11:57:30|337.34|333.24|337.33|333.23|337.35|333.25|337.32|333.22|7
1640260660000|2021-12-23 11:57:40|337.36|333.26|337.32|333.22|337.36|333.26|337.32|333.22|5
1640260670000|2021-12-23 11:57:50|337.33|333.23|337.32|333.22|337.33|333.23|337.32|333.22|2
1640260680000|2021-12-23 11:58:00|337.34|333.24|337.32|333.22|337.34|333.24|337.28|333.18|15
1640260690000|2021-12-23 11:58:10|337.33|333.23|337.31|333.21|337.33|333.23|337.24|333.14|12
1640260700000|2021-12-23 11:58:20|337.33|333.23|337.33|333.23|337.33|333.23|337.32|333.22|3
1640260710000|2021-12-23 11:58:30|337.3|333.2|337.27|333.17|337.32|333.22|337.27|333.17|9
1640260720000|2021-12-23 11:58:40|337.32|333.22|337.3|333.2|337.32|333.22|337.29|333.19|5
1640260730000|2021-12-23 11:58:50|337.26|333.16|337.3|333.2|337.33|333.23|337.26|333.16|6
1640260740000|2021-12-23 11:59:00|337.31|333.21|337.27|333.17|337.32|333.22|337.27|333.17|4
1640260750000|2021-12-23 11:59:10|337.19|333.09|337.09|332.99|337.19|333.09|337.03|332.93|17
1640260760000|2021-12-23 11:59:20|337.08|332.98|336.96|332.86|337.09|332.99|336.96|332.86|14
1640260770000|2021-12-23 11:59:30|336.97|332.87|337.28|333.18|337.29|333.19|336.97|332.87|15
1640260780000|2021-12-23 11:59:40|337.26|333.16|337.28|333.18|337.32|333.22|337.25|333.15|12
1640260790000|2021-12-23 11:59:50|337.3|333.2|337.17|333.07|337.34|333.24|337.17|333.07|16
1640260800000|2021-12-23 12:00:00|337.19|333.09|337.15|333.05|337.21|333.11|337.02|332.92|15
1640260810000|2021-12-23 12:00:10|337.14|333.04|337.35|333.25|337.35|333.25|337.14|333.04|6
1640260820000|2021-12-23 12:00:20|337.36|333.26|337.65|333.55|337.68|333.58|337.36|333.26|14
1640260830000|2021-12-23 12:00:30|337.64|333.54|337.61|333.51|337.7|333.6|337.61|333.51|8
1640260840000|2021-12-23 12:00:40|337.62|333.52|337.59|333.49|337.62|333.52|337.59|333.49|11
1640260850000|2021-12-23 12:00:50|337.58|333.48|337.57|333.47|337.59|333.49|337.57|333.47|9
1640260860000|2021-12-23 12:01:00|337.59|333.49|337.58|333.48|337.61|333.51|337.57|333.47|6
1640260870000|2021-12-23 12:01:10|337.55|333.45|337.57|333.47|337.61|333.51|337.52|333.42|8
1640260880000|2021-12-23 12:01:20|337.56|333.46|337.58|333.48|337.61|333.51|337.56|333.46|4
1640260890000|2021-12-23 12:01:30|337.57|333.47|337.53|333.43|337.58|333.48|337.53|333.43|12
1640260900000|2021-12-23 12:01:40|337.51|333.41|337.5|333.4|337.53|333.43|337.5|333.4|8
1640260910000|2021-12-23 12:01:50|337.49|333.39|337.55|333.45|337.56|333.46|337.49|333.39|10
1640260920000|2021-12-23 12:02:00|337.53|333.43|337.48|333.38|337.53|333.43|337.47|333.37|10
1640260930000|2021-12-23 12:02:10|337.52|333.42|337.38|333.28|337.52|333.42|337.38|333.28|9
1640260940000|2021-12-23 12:02:20|337.39|333.29|337.44|333.34|337.44|333.34|337.34|333.24|10
1640260950000|2021-12-23 12:02:30|337.47|333.37|337.52|333.42|337.54|333.44|337.47|333.37|8
1640260960000|2021-12-23 12:02:40|337.54|333.44|337.58|333.48|337.58|333.48|337.51|333.41|9
1640260970000|2021-12-23 12:02:50|337.57|333.47|337.64|333.54|337.64|333.54|337.57|333.47|7
1640260980000|2021-12-23 12:03:00|337.67|333.57|337.68|333.58|337.68|333.58|337.67|333.57|4
1640260990000|2021-12-23 12:03:10|337.7|333.6|337.68|333.58|337.7|333.6|337.68|333.58|3
1640261000000|2021-12-23 12:03:20|337.69|333.59|337.51|333.41|337.69|333.59|337.49|333.39|14
1640261010000|2021-12-23 12:03:30|337.47|333.37|337.42|333.32|337.48|333.38|337.41|333.31|11
1640261020000|2021-12-23 12:03:40|337.41|333.31|337.36|333.26|337.42|333.32|337.35|333.25|6
1640261030000|2021-12-23 12:03:50|337.35|333.25|337.5|333.4|337.5|333.4|337.33|333.23|13
1640261040000|2021-12-23 12:04:00|337.45|333.35|337.54|333.44|337.58|333.48|337.45|333.35|8
1640261050000|2021-12-23 12:04:10|337.55|333.45|337.62|333.52|337.64|333.54|337.55|333.45|12
1640261060000|2021-12-23 12:04:20|337.64|333.54|337.62|333.52|337.69|333.59|337.62|333.52|5
1640261070000|2021-12-23 12:04:30|337.65|333.55|337.52|333.42|337.65|333.55|337.52|333.42|9
1640261080000|2021-12-23 12:04:40|337.51|333.41|337.49|333.39|337.53|333.43|337.45|333.35|12
1640261090000|2021-12-23 12:04:50|337.5|333.4|337.62|333.52|337.62|333.52|337.49|333.39|10
1640261100000|2021-12-23 12:05:00|337.6|333.5|337.6|333.5|337.63|333.53|337.6|333.5|3
1640261110000|2021-12-23 12:05:10|337.58|333.48|337.68|333.58|337.68|333.58|337.58|333.48|4
1640261120000|2021-12-23 12:05:20|337.63|333.53|337.72|333.62|337.81|333.71|337.59|333.49|6
1640261130000|2021-12-23 12:05:30|337.74|333.64|337.8|333.7|337.86|333.76|337.74|333.64|10
1640261140000|2021-12-23 12:05:40|337.84|333.74|337.82|333.72|337.84|333.74|337.79|333.69|8
1640261150000|2021-12-23 12:05:50|337.85|333.75|337.94|333.84|337.94|333.84|337.85|333.75|9
1640261160000|2021-12-23 12:06:00|337.95|333.85|338.04|333.94|338.06|333.96|337.95|333.85|15
1640261170000|2021-12-23 12:06:10|338.07|333.97|338.09|333.99|338.1|334|338.07|333.97|4
1640261180000|2021-12-23 12:06:20|338.01|333.91|338.01|333.91|338.05|333.95|337.88|333.78|6
1640261190000|2021-12-23 12:06:30|338.02|333.92|338.03|333.93|338.03|333.93|337.88|333.78|18
1640261200000|2021-12-23 12:06:40|338.04|333.94|337.74|333.64|338.04|333.94|337.74|333.64|14
1640261210000|2021-12-23 12:06:50|337.8|333.7|337.77|333.67|337.82|333.72|337.73|333.63|16
1640261220000|2021-12-23 12:07:00|337.79|333.69|337.72|333.62|337.79|333.69|337.72|333.62|11
1640261230000|2021-12-23 12:07:10|337.71|333.61|337.67|333.57|337.73|333.63|337.67|333.57|11
1640261240000|2021-12-23 12:07:20|337.72|333.62|337.78|333.68|337.85|333.75|337.72|333.62|12
1640261250000|2021-12-23 12:07:30|337.79|333.69|337.63|333.53|337.79|333.69|337.57|333.47|23
1640261260000|2021-12-23 12:07:40|337.6|333.5|337.71|333.61|337.71|333.61|337.6|333.5|7
1640261270000|2021-12-23 12:07:50|337.72|333.62|337.74|333.64|337.74|333.64|337.66|333.56|9
1640261280000|2021-12-23 12:08:00|337.77|333.67|337.82|333.72|337.87|333.77|337.77|333.67|10
1640261290000|2021-12-23 12:08:10|337.87|333.77|337.87|333.77|337.87|333.77|337.82|333.72|4
1640261300000|2021-12-23 12:08:20|337.89|333.79|337.91|333.81|337.91|333.81|337.88|333.78|3
1640261310000|2021-12-23 12:08:30|337.87|333.77|337.76|333.66|337.87|333.77|337.76|333.66|6
1640261320000|2021-12-23 12:08:40|337.74|333.64|337.64|333.54|337.76|333.66|337.59|333.49|19
1640261330000|2021-12-23 12:08:50|337.63|333.53|337.64|333.54|337.64|333.54|337.6|333.5|4
1640261340000|2021-12-23 12:09:00|337.65|333.55|337.75|333.65|337.75|333.65|337.65|333.55|8
1640261350000|2021-12-23 12:09:10|337.74|333.64|338.1|334|338.1|334|337.72|333.62|15
1640261360000|2021-12-23 12:09:20|338.17|334.07|338.18|334.08|338.19|334.09|338.15|334.05|7
1640261370000|2021-12-23 12:09:30|338.19|334.09|338.19|334.09|338.2|334.1|338.17|334.07|9
1640261380000|2021-12-23 12:09:40|338.2|334.1|338.2|334.1|338.2|334.1|338.2|334.1|1
1640261390000|2021-12-23 12:09:50|338.19|334.09|338.16|334.06|338.21|334.11|338.16|334.06|9
1640261400000|2021-12-23 12:10:00|338.17|334.07|338.34|334.24|338.42|334.32|338.09|333.99|19
1640261410000|2021-12-23 12:10:10|338.35|334.25|338.2|334.1|338.35|334.25|338.2|334.1|22
1640261420000|2021-12-23 12:10:20|338.18|334.08|338.13|334.03|338.18|334.08|338.09|333.99|10
1640261430000|2021-12-23 12:10:30|338.14|334.04|337.8|333.7|338.14|334.04|337.79|333.69|16
1640261440000|2021-12-23 12:10:40|337.78|333.68|337.75|333.65|337.79|333.69|337.75|333.65|3
1640261450000|2021-12-23 12:10:50|337.76|333.66|337.82|333.72|337.83|333.73|337.75|333.65|8
1640261460000|2021-12-23 12:11:00|337.83|333.73|337.82|333.72|337.91|333.81|337.81|333.71|9
1640261470000|2021-12-23 12:11:10|337.83|333.73|337.91|333.81|337.92|333.82|337.79|333.69|13
1640261480000|2021-12-23 12:11:20|337.9|333.8|337.86|333.76|337.95|333.85|337.85|333.75|6
1640261490000|2021-12-23 12:11:30|337.88|333.78|338.19|334.09|338.19|334.09|337.88|333.78|16
1640261500000|2021-12-23 12:11:40|338.18|334.08|337.93|333.83|338.18|334.08|337.9|333.8|16
1640261510000|2021-12-23 12:11:50|337.91|333.81|337.77|333.67|337.92|333.82|337.76|333.66|10
1640261520000|2021-12-23 12:12:00|337.7|333.6|337.73|333.63|337.74|333.64|337.7|333.6|4
1640261530000|2021-12-23 12:12:10|337.75|333.65|337.75|333.65|337.86|333.76|337.7|333.6|11
1640261540000|2021-12-23 12:12:20|337.74|333.64|337.7|333.6|337.82|333.72|337.7|333.6|10
1640261550000|2021-12-23 12:12:30|337.74|333.64|337.79|333.69|337.8|333.7|337.74|333.64|5
1640261560000|2021-12-23 12:12:40|337.78|333.68|337.75|333.65|337.8|333.7|337.7|333.6|7
1640261570000|2021-12-23 12:12:50|337.76|333.66|337.92|333.82|337.98|333.88|337.73|333.63|17
1640261580000|2021-12-23 12:13:00|337.9|333.8|337.74|333.64|337.95|333.85|337.74|333.64|15
1640261590000|2021-12-23 12:13:10|337.75|333.65|337.7|333.6|337.79|333.69|337.69|333.59|10
1640261620000|2021-12-23 12:13:40|337.71|333.61|337.8|333.7|337.84|333.74|337.71|333.61|12
1640261630000|2021-12-23 12:13:50|337.79|333.69|337.56|333.46|337.79|333.69|337.54|333.44|15
1640261640000|2021-12-23 12:14:00|337.53|333.43|337.57|333.47|337.58|333.48|337.53|333.43|5
1640261650000|2021-12-23 12:14:10|337.55|333.45|337.58|333.48|337.58|333.48|337.55|333.45|5
1640261660000|2021-12-23 12:14:20|337.56|333.46|337.5|333.4|337.61|333.51|337.49|333.39|9
1640261670000|2021-12-23 12:14:30|337.51|333.41|337.5|333.4|337.56|333.46|337.48|333.38|6
1640261680000|2021-12-23 12:14:40|337.48|333.38|337.42|333.32|337.48|333.38|337.39|333.29|10
1640261690000|2021-12-23 12:14:50|337.33|333.23|337.38|333.28|337.38|333.28|337.27|333.17|3
1640261700000|2021-12-23 12:15:00|337.33|333.23|337.53|333.43|337.54|333.44|337.31|333.21|13
1640261710000|2021-12-23 12:15:10|337.58|333.48|337.68|333.58|337.71|333.61|337.56|333.46|16
1640261720000|2021-12-23 12:15:20|337.67|333.57|337.72|333.62|337.77|333.67|337.63|333.53|21
1640261730000|2021-12-23 12:15:30|337.7|333.6|337.73|333.63|337.79|333.69|337.69|333.59|6
1640261740000|2021-12-23 12:15:40|337.74|333.64|337.71|333.61|337.74|333.64|337.71|333.61|7
1640261750000|2021-12-23 12:15:50|337.69|333.59|337.76|333.66|337.76|333.66|337.67|333.57|9
1640261760000|2021-12-23 12:16:00|337.78|333.68|337.63|333.53|337.79|333.69|337.62|333.52|12
1640261770000|2021-12-23 12:16:10|337.64|333.54|337.63|333.53|337.64|333.54|337.63|333.53|4
1640261780000|2021-12-23 12:16:20|337.65|333.55|337.55|333.45|337.71|333.61|337.55|333.45|12
1640261790000|2021-12-23 12:16:30|337.56|333.46|337.49|333.39|337.56|333.46|337.49|333.39|7
1640261800000|2021-12-23 12:16:40|337.47|333.37|337.34|333.24|337.47|333.37|337.34|333.24|8
1640261810000|2021-12-23 12:16:50|337.33|333.23|337.37|333.27|337.4|333.3|337.33|333.23|6
1640261820000|2021-12-23 12:17:00|337.36|333.26|337.38|333.28|337.43|333.33|337.34|333.24|12
1640261830000|2021-12-23 12:17:10|337.37|333.27|337.41|333.31|337.47|333.37|337.36|333.26|18
1640261840000|2021-12-23 12:17:20|337.42|333.32|337.41|333.31|337.42|333.32|337.41|333.31|2
1640261850000|2021-12-23 12:17:30|337.36|333.26|337.31|333.21|337.38|333.28|337.29|333.19|13
1640261860000|2021-12-23 12:17:40|337.32|333.22|337.28|333.18|337.35|333.25|337.26|333.16|12
1640261870000|2021-12-23 12:17:50|337.29|333.19|337.22|333.12|337.34|333.24|337.22|333.12|6
1640261880000|2021-12-23 12:18:00|337.27|333.17|337.33|333.23|337.35|333.25|337.26|333.16|13
1640261890000|2021-12-23 12:18:10|337.36|333.26|337.38|333.28|337.38|333.28|337.33|333.23|11
1640261900000|2021-12-23 12:18:20|337.36|333.26|337.3|333.2|337.38|333.28|337.28|333.18|13
1640261910000|2021-12-23 12:18:30|337.26|333.16|337.22|333.12|337.27|333.17|337.22|333.12|5
1640261930000|2021-12-23 12:18:50|337.21|333.11|336.72|332.62|337.24|333.14|336.72|332.62|15
1640261940000|2021-12-23 12:19:00|336.8|332.7|336.56|332.46|336.8|332.7|336.55|332.45|17
1640261950000|2021-12-23 12:19:10|336.54|332.44|336.61|332.51|336.67|332.57|336.45|332.35|10
1640261960000|2021-12-23 12:19:20|336.6|332.5|336.57|332.47|336.66|332.56|336.57|332.47|8
1640261970000|2021-12-23 12:19:30|336.56|332.46|336.59|332.49|336.62|332.52|336.56|332.46|9
1640261980000|2021-12-23 12:19:40|336.6|332.5|336.6|332.5|336.61|332.51|336.57|332.47|9
1640261990000|2021-12-23 12:19:50|336.55|332.45|336.56|332.46|336.67|332.57|336.55|332.45|13
1640262000000|2021-12-23 12:20:00|336.57|332.47|336.46|332.36|336.59|332.49|336.46|332.36|11
1640262010000|2021-12-23 12:20:10|336.43|332.33|336.48|332.38|336.48|332.38|336.42|332.32|9
1640262020000|2021-12-23 12:20:20|336.5|332.4|336.51|332.41|336.51|332.41|336.5|332.4|2
1640262030000|2021-12-23 12:20:30|336.5|332.4|336.45|332.35|336.5|332.4|336.43|332.33|9
1640262040000|2021-12-23 12:20:40|336.46|332.36|336.47|332.37|336.48|332.38|336.45|332.35|7
1640262050000|2021-12-23 12:20:50|336.48|332.38|336.48|332.38|336.48|332.38|336.48|332.38|1
1640262060000|2021-12-23 12:21:00|336.49|332.39|336.54|332.44|336.58|332.48|336.45|332.35|10
1640262070000|2021-12-23 12:21:10|336.53|332.43|336.5|332.4|336.56|332.46|336.48|332.38|7
1640262080000|2021-12-23 12:21:20|336.49|332.39|336.37|332.27|336.5|332.4|336.37|332.27|12
1640262090000|2021-12-23 12:21:30|336.36|332.26|336.39|332.29|336.41|332.31|336.36|332.26|10
1640262100000|2021-12-23 12:21:40|336.4|332.3|336.45|332.35|336.49|332.39|336.39|332.29|10
1640262110000|2021-12-23 12:21:50|336.51|332.41|336.46|332.36|336.51|332.41|336.41|332.31|12
1640262120000|2021-12-23 12:22:00|336.52|332.42|336.57|332.47|336.57|332.47|336.44|332.34|9
1640262130000|2021-12-23 12:22:10|336.61|332.51|336.7|332.6|336.72|332.62|336.6|332.5|15
1640262140000|2021-12-23 12:22:20|336.72|332.62|336.7|332.6|336.73|332.63|336.7|332.6|4
1640262150000|2021-12-23 12:22:30|336.73|332.63|336.77|332.67|336.77|332.67|336.73|332.63|5
1640262160000|2021-12-23 12:22:40|336.82|332.72|336.88|332.78|336.9|332.8|336.75|332.65|10
1640262170000|2021-12-23 12:22:50|336.82|332.72|336.76|332.66|336.82|332.72|336.71|332.61|9
1640262180000|2021-12-23 12:23:00|336.72|332.62|336.69|332.59|336.74|332.64|336.69|332.59|7
1640262190000|2021-12-23 12:23:10|336.72|332.62|336.64|332.54|336.77|332.67|336.63|332.53|12
1640262200000|2021-12-23 12:23:20|336.63|332.53|336.43|332.33|336.65|332.55|336.42|332.32|11
1640262210000|2021-12-23 12:23:30|336.44|332.34|336.46|332.36|336.46|332.36|336.41|332.31|10
1640262220000|2021-12-23 12:23:40|336.45|332.35|336.06|331.96|336.45|332.35|335.96|331.86|18
1640262230000|2021-12-23 12:23:50|336.07|331.97|336.04|331.94|336.08|331.98|335.99|331.89|12
1640262240000|2021-12-23 12:24:00|335.98|331.88|335.92|331.82|336.1|332|335.9|331.8|20
1640262250000|2021-12-23 12:24:10|335.93|331.83|335.89|331.79|335.96|331.86|335.88|331.78|9
1640262260000|2021-12-23 12:24:20|335.92|331.82|336.14|332.04|336.15|332.05|335.81|331.71|23
1640262270000|2021-12-23 12:24:30|336.12|332.02|336.2|332.1|336.21|332.11|336.11|332.01|14
1640262280000|2021-12-23 12:24:40|336.19|332.09|336.09|331.99|336.2|332.1|336.08|331.98|11
1640262290000|2021-12-23 12:24:50|336.05|331.95|336.17|332.07|336.18|332.08|336.05|331.95|16
1640262300000|2021-12-23 12:25:00|336.09|331.99|336.17|332.07|336.21|332.11|336.07|331.97|17
1640262310000|2021-12-23 12:25:10|336.18|332.08|336.17|332.07|336.21|332.11|336.17|332.07|7
1640262320000|2021-12-23 12:25:20|336.16|332.06|336.18|332.08|336.19|332.09|336.14|332.04|9
1640262330000|2021-12-23 12:25:30|336.16|332.06|336.17|332.07|336.18|332.08|336.15|332.05|7
1640262340000|2021-12-23 12:25:40|336.16|332.06|336.3|332.2|336.3|332.2|336.11|332.01|12
1640262350000|2021-12-23 12:25:50|336.31|332.21|336.39|332.29|336.42|332.32|336.31|332.21|13
1640262360000|2021-12-23 12:26:00|336.42|332.32|336.22|332.12|336.43|332.33|336.22|332.12|16
1640262370000|2021-12-23 12:26:10|336.25|332.15|336.25|332.15|336.26|332.16|336.22|332.12|12
1640262380000|2021-12-23 12:26:20|336.26|332.16|336.34|332.24|336.41|332.31|336.26|332.16|12
1640262390000|2021-12-23 12:26:30|336.33|332.23|336.35|332.25|336.37|332.27|336.32|332.22|9
1640262400000|2021-12-23 12:26:40|336.37|332.27|336.61|332.51|336.61|332.51|336.37|332.27|15
1640262410000|2021-12-23 12:26:50|336.58|332.48|336.48|332.38|336.59|332.49|336.47|332.37|12
1640262420000|2021-12-23 12:27:00|336.49|332.39|336.51|332.41|336.57|332.47|336.49|332.39|8
1640262430000|2021-12-23 12:27:10|336.55|332.45|336.42|332.32|336.55|332.45|336.4|332.3|10
1640262440000|2021-12-23 12:27:20|336.43|332.33|336.55|332.45|336.55|332.45|336.42|332.32|13
1640262450000|2021-12-23 12:27:30|336.52|332.42|336.42|332.32|336.56|332.46|336.42|332.32|16
1640262460000|2021-12-23 12:27:40|336.41|332.31|336.43|332.33|336.44|332.34|336.41|332.31|6
1640262470000|2021-12-23 12:27:50|336.4|332.3|336.41|332.31|336.42|332.32|336.39|332.29|5
1640262480000|2021-12-23 12:28:00|336.4|332.3|336.4|332.3|336.44|332.34|336.34|332.24|8
1640262490000|2021-12-23 12:28:10|336.39|332.29|336.34|332.24|336.4|332.3|336.31|332.21|17
1640262500000|2021-12-23 12:28:20|336.33|332.23|336.47|332.37|336.49|332.39|336.32|332.22|12
1640262510000|2021-12-23 12:28:30|336.59|332.49|336.77|332.67|336.77|332.67|336.57|332.47|12
1640262520000|2021-12-23 12:28:40|336.7|332.6|336.69|332.59|336.7|332.6|336.67|332.57|6
1640262530000|2021-12-23 12:28:50|336.73|332.63|336.83|332.73|336.83|332.73|336.73|332.63|15
1640262540000|2021-12-23 12:29:00|336.84|332.74|336.81|332.71|336.84|332.74|336.77|332.67|16
1640262550000|2021-12-23 12:29:10|336.77|332.67|336.82|332.72|336.84|332.74|336.77|332.67|8
1640262560000|2021-12-23 12:29:20|336.84|332.74|336.91|332.81|336.91|332.81|336.83|332.73|12
1640262570000|2021-12-23 12:29:30|336.88|332.78|337.18|333.08|337.2|333.1|336.85|332.75|22
1640262580000|2021-12-23 12:29:40|337.17|333.07|337.49|333.39|337.53|333.43|337.11|333.01|24
1640262590000|2021-12-23 12:29:50|337.5|333.4|337.55|333.45|337.56|333.46|337.45|333.35|16
1640262600000|2021-12-23 12:30:00|337.58|333.48|337.57|333.47|337.66|333.56|337.55|333.45|17
1640262610000|2021-12-23 12:30:10|337.56|333.46|337.46|333.36|337.59|333.49|337.39|333.29|15
1640262620000|2021-12-23 12:30:20|337.38|333.28|337.45|333.35|337.45|333.35|337.3|333.2|14
1640262630000|2021-12-23 12:30:30|337.46|333.36|337.53|333.43|337.61|333.51|337.36|333.26|21
1640262640000|2021-12-23 12:30:40|337.56|333.46|337.51|333.41|337.61|333.51|337.51|333.41|9
1640262650000|2021-12-23 12:30:50|337.5|333.4|337.57|333.47|337.59|333.49|337.5|333.4|9
1640262660000|2021-12-23 12:31:00|337.5|333.4|337.58|333.48|337.63|333.53|337.5|333.4|10
1640262670000|2021-12-23 12:31:10|337.64|333.54|337.62|333.52|337.64|333.54|337.56|333.46|9
1640262680000|2021-12-23 12:31:20|337.63|333.53|337.85|333.75|337.85|333.75|337.63|333.53|8
1640262690000|2021-12-23 12:31:30|337.82|333.72|337.8|333.7|337.9|333.8|337.79|333.69|15
1640262700000|2021-12-23 12:31:40|337.82|333.72|337.83|333.73|337.85|333.75|337.78|333.68|17
1640262710000|2021-12-23 12:31:50|337.85|333.75|337.7|333.6|337.85|333.75|337.7|333.6|6
1640262720000|2021-12-23 12:32:00|337.71|333.61|337.65|333.55|337.75|333.65|337.65|333.55|5
1640262730000|2021-12-23 12:32:10|337.66|333.56|337.82|333.72|337.82|333.72|337.66|333.56|7
1640262740000|2021-12-23 12:32:20|337.81|333.71|337.81|333.71|337.81|333.71|337.81|333.71|1
1640262750000|2021-12-23 12:32:30|337.92|333.82|337.83|333.73|337.97|333.87|337.83|333.73|12
1640262760000|2021-12-23 12:32:40|337.84|333.74|338.08|333.98|338.08|333.98|337.84|333.74|17
1640262770000|2021-12-23 12:32:50|338.13|334.03|338.18|334.08|338.19|334.09|338.13|334.03|6
1640262780000|2021-12-23 12:33:00|338.17|334.07|338.23|334.13|338.23|334.13|338.11|334.01|6
1640262790000|2021-12-23 12:33:10|338.22|334.12|338.21|334.11|338.25|334.15|338.17|334.07|8
1640262800000|2021-12-23 12:33:20|338.22|334.12|337.93|333.83|338.26|334.16|337.93|333.83|19
1640262810000|2021-12-23 12:33:30|337.94|333.84|337.79|333.69|337.94|333.84|337.79|333.69|10
1640262820000|2021-12-23 12:33:40|337.82|333.72|337.75|333.65|337.83|333.73|337.69|333.59|13
1640262830000|2021-12-23 12:33:50|337.79|333.69|337.74|333.64|337.81|333.71|337.7|333.6|15
1640262840000|2021-12-23 12:34:00|337.78|333.68|337.85|333.75|337.93|333.83|337.78|333.68|13
1640262850000|2021-12-23 12:34:10|337.82|333.72|337.74|333.64|337.86|333.76|337.74|333.64|10
1640262860000|2021-12-23 12:34:20|337.73|333.63|337.72|333.62|337.83|333.73|337.67|333.57|12
1640262870000|2021-12-23 12:34:30|337.74|333.64|337.73|333.63|337.77|333.67|337.72|333.62|13
1640262880000|2021-12-23 12:34:40|337.74|333.64|337.72|333.62|337.74|333.64|337.72|333.62|6
1640262890000|2021-12-23 12:34:50|337.74|333.64|337.74|333.64|337.74|333.64|337.7|333.6|14
1640262900000|2021-12-23 12:35:00|337.73|333.63|337.81|333.71|337.91|333.81|337.73|333.63|7
1640262910000|2021-12-23 12:35:10|337.85|333.75|338.41|334.31|338.41|334.31|337.85|333.75|18
1640262920000|2021-12-23 12:35:20|338.43|334.33|338.43|334.33|338.48|334.38|338.4|334.3|13
1640262930000|2021-12-23 12:35:30|338.41|334.31|338.64|334.54|338.64|334.54|338.41|334.31|10
1640262940000|2021-12-23 12:35:40|338.55|334.45|338.78|334.68|338.83|334.73|338.55|334.45|23
1640262950000|2021-12-23 12:35:50|338.65|334.55|338.8|334.7|338.8|334.7|338.65|334.55|10
1640262960000|2021-12-23 12:36:00|338.81|334.71|338.69|334.59|338.83|334.73|338.69|334.59|18
1640262970000|2021-12-23 12:36:10|338.67|334.57|338.75|334.65|338.84|334.74|338.67|334.57|18
1640262980000|2021-12-23 12:36:20|338.77|334.67|338.63|334.53|338.81|334.71|338.61|334.51|22
1640262990000|2021-12-23 12:36:30|338.62|334.52|338.64|334.54|338.67|334.57|338.59|334.49|11
1640263000000|2021-12-23 12:36:40|338.6|334.5|338.67|334.57|338.68|334.58|338.6|334.5|11
1640263010000|2021-12-23 12:36:50|338.66|334.56|338.7|334.6|338.77|334.67|338.66|334.56|22
1640263020000|2021-12-23 12:37:00|338.68|334.58|338.77|334.67|338.77|334.67|338.68|334.58|12
1640263030000|2021-12-23 12:37:10|338.78|334.68|338.72|334.62|338.78|334.68|338.69|334.59|16
1640263040000|2021-12-23 12:37:20|338.74|334.64|338.65|334.55|338.74|334.64|338.64|334.54|5
1640263050000|2021-12-23 12:37:30|338.64|334.54|338.74|334.64|338.74|334.64|338.62|334.52|9
1640263060000|2021-12-23 12:37:40|338.72|334.62|338.75|334.65|338.79|334.69|338.72|334.62|6
1640263080000|2021-12-23 12:38:00|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640263090000|2021-12-23 12:38:10|338.76|334.66|338.77|334.67|338.77|334.67|338.74|334.64|6
1640263100000|2021-12-23 12:38:20|338.8|334.7|338.64|334.54|338.8|334.7|338.62|334.52|13
1640263110000|2021-12-23 12:38:30|338.61|334.51|338.62|334.52|338.67|334.57|338.59|334.49|11
1640263120000|2021-12-23 12:38:40|338.64|334.54|338.48|334.38|338.65|334.55|338.48|334.38|9
1640263130000|2021-12-23 12:38:50|338.49|334.39|338.65|334.55|338.65|334.55|338.47|334.37|13
1640263140000|2021-12-23 12:39:00|338.66|334.56|338.74|334.64|338.78|334.68|338.65|334.55|18
1640263150000|2021-12-23 12:39:10|338.71|334.61|338.57|334.47|338.77|334.67|338.57|334.47|18
1640263160000|2021-12-23 12:39:20|338.76|334.66|338.81|334.71|338.81|334.71|338.64|334.54|27
1640263170000|2021-12-23 12:39:30|338.8|334.7|338.97|334.87|338.97|334.87|338.8|334.7|12
1640263180000|2021-12-23 12:39:40|338.89|334.79|338.96|334.86|339|334.9|338.85|334.75|18
1640263190000|2021-12-23 12:39:50|338.9|334.8|338.81|334.71|338.92|334.82|338.81|334.71|8
1640263200000|2021-12-23 12:40:00|338.89|334.79|338.88|334.78|338.95|334.85|338.85|334.75|14
1640263210000|2021-12-23 12:40:10|338.89|334.79|338.8|334.7|338.89|334.79|338.8|334.7|13
1640263230000|2021-12-23 12:40:30|338.84|334.74|338.8|334.7|338.9|334.8|338.8|334.7|7
1640263240000|2021-12-23 12:40:40|338.82|334.72|339.05|334.95|339.05|334.95|338.8|334.7|9
1640263250000|2021-12-23 12:40:50|339.06|334.96|339.09|334.99|339.1|335|339.02|334.92|7
1640263260000|2021-12-23 12:41:00|339.13|335.03|338.88|334.78|339.13|335.03|338.87|334.77|13
1640263270000|2021-12-23 12:41:10|338.89|334.79|338.89|334.79|338.92|334.82|338.86|334.76|6
1640263280000|2021-12-23 12:41:20|338.88|334.78|339.09|334.99|339.1|335|338.88|334.78|13
1640263290000|2021-12-23 12:41:30|339.08|334.98|339.07|334.97|339.09|334.99|339.06|334.96|7
1640263300000|2021-12-23 12:41:40|339.06|334.96|338.84|334.74|339.06|334.96|338.84|334.74|14
1640263310000|2021-12-23 12:41:50|338.85|334.75|338.7|334.6|338.85|334.75|338.7|334.6|13
1640263320000|2021-12-23 12:42:00|338.72|334.62|338.6|334.5|338.76|334.66|338.58|334.48|22
1640263330000|2021-12-23 12:42:10|338.61|334.51|338.62|334.52|338.68|334.58|338.58|334.48|14
1640263340000|2021-12-23 12:42:20|338.59|334.49|338.6|334.5|338.68|334.58|338.56|334.46|14
1640263350000|2021-12-23 12:42:30|338.53|334.43|338.5|334.4|338.54|334.44|338.47|334.37|11
1640263360000|2021-12-23 12:42:40|338.51|334.41|338.51|334.41|338.52|334.42|338.49|334.39|9
1640263370000|2021-12-23 12:42:50|338.53|334.43|338.81|334.71|338.81|334.71|338.52|334.42|16
1640263380000|2021-12-23 12:43:00|338.74|334.64|338.82|334.72|338.95|334.85|338.71|334.61|21
1640263390000|2021-12-23 12:43:10|338.84|334.74|338.91|334.81|338.94|334.84|338.82|334.72|17
1640263400000|2021-12-23 12:43:20|338.93|334.83|338.85|334.75|338.95|334.85|338.85|334.75|11
1640263410000|2021-12-23 12:43:30|338.83|334.73|338.82|334.72|338.84|334.74|338.77|334.67|7
1640263420000|2021-12-23 12:43:40|338.85|334.75|338.93|334.83|338.93|334.83|338.77|334.67|8
1640263430000|2021-12-23 12:43:50|338.94|334.84|338.94|334.84|338.94|334.84|338.91|334.81|3
1640263440000|2021-12-23 12:44:00|338.93|334.83|339.09|334.99|339.11|335.01|338.93|334.83|11
1640263450000|2021-12-23 12:44:10|339.11|335.01|338.92|334.82|339.12|335.02|338.92|334.82|7
1640263460000|2021-12-23 12:44:20|338.93|334.83|338.83|334.73|338.93|334.83|338.8|334.7|5
1640263470000|2021-12-23 12:44:30|338.82|334.72|338.8|334.7|338.83|334.73|338.77|334.67|12
1640263480000|2021-12-23 12:44:40|338.79|334.69|338.77|334.67|338.79|334.69|338.7|334.6|7
1640263490000|2021-12-23 12:44:50|338.72|334.62|338.89|334.79|338.9|334.8|338.71|334.61|17
1640263500000|2021-12-23 12:45:00|338.86|334.76|338.83|334.73|338.89|334.79|338.78|334.68|8
1640263510000|2021-12-23 12:45:10|338.82|334.72|338.93|334.83|338.93|334.83|338.82|334.72|4
1640263520000|2021-12-23 12:45:20|338.9|334.8|339.09|334.99|339.13|335.03|338.88|334.78|16
1640263530000|2021-12-23 12:45:30|339.1|335|339.13|335.03|339.16|335.06|339.1|335|8
1640263540000|2021-12-23 12:45:40|339.14|335.04|339.33|335.23|339.38|335.28|339.13|335.03|18
1640263550000|2021-12-23 12:45:50|339.36|335.26|339.32|335.22|339.37|335.27|339.3|335.2|18
1640263560000|2021-12-23 12:46:00|339.34|335.24|339.29|335.19|339.34|335.24|339.25|335.15|12
1640263570000|2021-12-23 12:46:10|339.26|335.16|339.34|335.24|339.34|335.24|339.23|335.13|13
1640263580000|2021-12-23 12:46:20|339.33|335.23|339.34|335.24|339.34|335.24|339.31|335.21|7
1640263590000|2021-12-23 12:46:30|339.37|335.27|339.33|335.23|339.37|335.27|339.3|335.2|7
1640263600000|2021-12-23 12:46:40|339.34|335.24|339.27|335.17|339.34|335.24|339.27|335.17|9
1640263610000|2021-12-23 12:46:50|339.28|335.18|339.32|335.22|339.32|335.22|339.16|335.06|10
1640263620000|2021-12-23 12:47:00|339.29|335.19|339.26|335.16|339.32|335.22|339.26|335.16|13
1640263630000|2021-12-23 12:47:10|339.27|335.17|339.31|335.21|339.31|335.21|339.21|335.11|11
1640263640000|2021-12-23 12:47:20|339.32|335.22|339.3|335.2|339.43|335.33|339.27|335.17|17
1640263650000|2021-12-23 12:47:30|339.32|335.22|339.37|335.27|339.4|335.3|339.29|335.19|16
1640263660000|2021-12-23 12:47:40|339.36|335.26|339.39|335.29|339.39|335.29|339.36|335.26|7
1640263670000|2021-12-23 12:47:50|339.42|335.32|339.44|335.34|339.48|335.38|339.42|335.32|6
1640263680000|2021-12-23 12:48:00|339.42|335.32|339.43|335.33|339.49|335.39|339.42|335.32|11
1640263690000|2021-12-23 12:48:10|339.45|335.35|339.5|335.4|339.61|335.51|339.45|335.35|15
1640263700000|2021-12-23 12:48:20|339.6|335.5|339.5|335.4|339.63|335.53|339.48|335.38|17
1640263710000|2021-12-23 12:48:30|339.51|335.41|339.54|335.44|339.56|335.46|339.51|335.41|14
1640263720000|2021-12-23 12:48:40|339.55|335.45|339.51|335.41|339.56|335.46|339.51|335.41|5
1640263730000|2021-12-23 12:48:50|339.52|335.42|339.64|335.54|339.64|335.54|339.52|335.42|7
1640263740000|2021-12-23 12:49:00|339.56|335.46|339.49|335.39|339.6|335.5|339.49|335.39|14
1640263750000|2021-12-23 12:49:10|339.48|335.38|339.44|335.34|339.49|335.39|339.42|335.32|9
1640263760000|2021-12-23 12:49:20|339.5|335.4|339.56|335.46|339.56|335.46|339.42|335.32|14
1640263770000|2021-12-23 12:49:30|339.51|335.41|339.55|335.45|339.65|335.55|339.48|335.38|10
1640263780000|2021-12-23 12:49:40|339.52|335.42|339.51|335.41|339.55|335.45|339.5|335.4|9
1640263790000|2021-12-23 12:49:50|339.53|335.43|339.68|335.58|339.7|335.6|339.52|335.42|15
1640263800000|2021-12-23 12:50:00|339.67|335.57|339.6|335.5|339.7|335.6|339.52|335.42|17
1640263810000|2021-12-23 12:50:10|339.51|335.41|339.47|335.37|339.51|335.41|339.44|335.34|9
1640263820000|2021-12-23 12:50:20|339.48|335.38|339.44|335.34|339.48|335.38|339.42|335.32|15
1640263830000|2021-12-23 12:50:30|339.45|335.35|339.46|335.36|339.47|335.37|339.42|335.32|7
1640263840000|2021-12-23 12:50:40|339.45|335.35|339.32|335.22|339.45|335.35|339.29|335.19|12
1640263850000|2021-12-23 12:50:50|339.31|335.21|339.2|335.1|339.31|335.21|339.19|335.09|10
1640263860000|2021-12-23 12:51:00|339.21|335.11|338.97|334.87|339.26|335.16|338.97|334.87|18
1640263870000|2021-12-23 12:51:10|338.93|334.83|338.92|334.82|338.95|334.85|338.85|334.75|15
1640263880000|2021-12-23 12:51:20|338.9|334.8|338.95|334.85|338.95|334.85|338.85|334.75|12
1640263890000|2021-12-23 12:51:30|338.92|334.82|338.84|334.74|338.92|334.82|338.83|334.73|12
1640263900000|2021-12-23 12:51:40|338.83|334.73|338.77|334.67|338.88|334.78|338.75|334.65|21
1640263910000|2021-12-23 12:51:50|338.82|334.72|338.78|334.68|338.85|334.75|338.76|334.66|10
1640263920000|2021-12-23 12:52:00|338.77|334.67|338.72|334.62|338.86|334.76|338.72|334.62|17
1640263930000|2021-12-23 12:52:10|338.71|334.61|338.66|334.56|338.73|334.63|338.66|334.56|9
1640263940000|2021-12-23 12:52:20|338.65|334.55|338.58|334.48|338.68|334.58|338.58|334.48|11
1640263950000|2021-12-23 12:52:30|338.54|334.44|338.49|334.39|338.57|334.47|338.49|334.39|13
1640263960000|2021-12-23 12:52:40|338.45|334.35|338.44|334.34|338.47|334.37|338.42|334.32|13
1640263970000|2021-12-23 12:52:50|338.4|334.3|338.47|334.37|338.47|334.37|338.4|334.3|5
1640263980000|2021-12-23 12:53:00|338.43|334.33|338.37|334.27|338.46|334.36|338.36|334.26|11
1640263990000|2021-12-23 12:53:10|338.4|334.3|338.46|334.36|338.47|334.37|338.4|334.3|13
1640264000000|2021-12-23 12:53:20|338.44|334.34|338.46|334.36|338.47|334.37|338.44|334.34|9
1640264020000|2021-12-23 12:53:40|338.48|334.38|338.45|334.35|338.48|334.38|338.45|334.35|3
1640264040000|2021-12-23 12:54:00|338.46|334.36|338.59|334.49|338.62|334.52|338.46|334.36|9
1640264050000|2021-12-23 12:54:10|338.58|334.48|338.66|334.56|338.73|334.63|338.58|334.48|12
1640264060000|2021-12-23 12:54:20|338.73|334.63|338.76|334.66|338.8|334.7|338.72|334.62|11
1640264070000|2021-12-23 12:54:30|338.81|334.71|338.9|334.8|338.95|334.85|338.81|334.71|14
1640264080000|2021-12-23 12:54:40|338.93|334.83|339|334.9|339.07|334.97|338.93|334.83|5
1640264090000|2021-12-23 12:54:50|339.03|334.93|339.11|335.01|339.11|335.01|339.03|334.93|7
1640264100000|2021-12-23 12:55:00|339.08|334.98|339.12|335.02|339.12|335.02|339.08|334.98|5
1640264110000|2021-12-23 12:55:10|339.05|334.95|339.11|335.01|339.11|335.01|339.03|334.93|6
1640264120000|2021-12-23 12:55:20|339.06|334.96|338.91|334.81|339.11|335.01|338.9|334.8|8
1640264130000|2021-12-23 12:55:30|338.9|334.8|338.89|334.79|338.91|334.81|338.81|334.71|7
1640264140000|2021-12-23 12:55:40|338.91|334.81|338.89|334.79|338.91|334.81|338.83|334.73|7
1640264150000|2021-12-23 12:55:50|338.97|334.87|339.01|334.91|339.01|334.91|338.94|334.84|11
1640264160000|2021-12-23 12:56:00|339|334.9|338.98|334.88|339|334.9|338.95|334.85|3
1640264170000|2021-12-23 12:56:10|338.96|334.86|338.95|334.85|338.99|334.89|338.94|334.84|6
1640264180000|2021-12-23 12:56:20|338.93|334.83|338.96|334.86|339|334.9|338.91|334.81|6
1640264190000|2021-12-23 12:56:30|339.01|334.91|339.2|335.1|339.2|335.1|339.01|334.91|11
1640264200000|2021-12-23 12:56:40|339.22|335.12|339.26|335.16|339.26|335.16|339.22|335.12|4
1640264210000|2021-12-23 12:56:50|339.27|335.17|339.28|335.18|339.36|335.26|339.27|335.17|11
1640264220000|2021-12-23 12:57:00|339.32|335.22|339.28|335.18|339.34|335.24|339.28|335.18|10
1640264230000|2021-12-23 12:57:10|339.32|335.22|339.31|335.21|339.33|335.23|339.3|335.2|9
1640264240000|2021-12-23 12:57:20|339.3|335.2|339.28|335.18|339.31|335.21|339.25|335.15|12
1640264250000|2021-12-23 12:57:30|339.26|335.16|339.3|335.2|339.3|335.2|339.26|335.16|5
1640264260000|2021-12-23 12:57:40|339.29|335.19|339.24|335.14|339.33|335.23|339.24|335.14|10
1640264270000|2021-12-23 12:57:50|339.23|335.13|339.17|335.07|339.23|335.13|339.16|335.06|10
1640264280000|2021-12-23 12:58:00|339.16|335.06|338.92|334.82|339.17|335.07|338.91|334.81|13
1640264290000|2021-12-23 12:58:10|338.91|334.81|338.87|334.77|338.94|334.84|338.87|334.77|5
1640264300000|2021-12-23 12:58:20|338.92|334.82|338.92|334.82|338.93|334.83|338.9|334.8|4
1640264310000|2021-12-23 12:58:30|338.94|334.84|338.95|334.85|338.95|334.85|338.92|334.82|6
1640264320000|2021-12-23 12:58:40|338.97|334.87|339.35|335.25|339.35|335.25|338.93|334.83|17
1640264330000|2021-12-23 12:58:50|339.36|335.26|339.36|335.26|339.4|335.3|339.32|335.22|8
1640264340000|2021-12-23 12:59:00|339.37|335.27|339.26|335.16|339.43|335.33|339.26|335.16|15
1640264350000|2021-12-23 12:59:10|339.24|335.14|339.22|335.12|339.27|335.17|339.2|335.1|10
1640264360000|2021-12-23 12:59:20|339.25|335.15|339.19|335.09|339.25|335.15|339.17|335.07|17
1640264370000|2021-12-23 12:59:30|339.18|335.08|339.33|335.23|339.33|335.23|339.16|335.06|16
1640264380000|2021-12-23 12:59:40|339.3|335.2|339.32|335.22|339.33|335.23|339.28|335.18|12
1640264390000|2021-12-23 12:59:50|339.31|335.21|339.26|335.16|339.31|335.21|339.25|335.15|7
1640264400000|2021-12-23 13:00:00|339.27|335.17|339.52|335.42|339.52|335.42|339.26|335.16|20
1640264410000|2021-12-23 13:00:10|339.51|335.41|339.82|335.72|339.91|335.81|339.51|335.41|21
1640264420000|2021-12-23 13:00:20|339.73|335.63|339.75|335.65|339.89|335.79|339.73|335.63|15
1640264430000|2021-12-23 13:00:30|339.73|335.63|339.47|335.37|339.75|335.65|339.47|335.37|13
1640264440000|2021-12-23 13:00:40|339.45|335.35|339.38|335.28|339.45|335.35|339.38|335.28|4
1640264450000|2021-12-23 13:00:50|339.41|335.31|339.38|335.28|339.47|335.37|339.34|335.24|9
1640264460000|2021-12-23 13:01:00|339.33|335.23|339.35|335.25|339.38|335.28|339.33|335.23|15
1640264470000|2021-12-23 13:01:10|339.37|335.27|339.42|335.32|339.48|335.38|339.36|335.26|15
1640264480000|2021-12-23 13:01:20|339.41|335.31|339.45|335.35|339.46|335.36|339.41|335.31|16
1640264490000|2021-12-23 13:01:30|339.41|335.31|339.31|335.21|339.41|335.31|339.29|335.19|16
1640264500000|2021-12-23 13:01:40|339.32|335.22|339.32|335.22|339.37|335.27|339.28|335.18|9
1640264510000|2021-12-23 13:01:50|339.34|335.24|339.24|335.14|339.34|335.24|339.21|335.11|13
1640264520000|2021-12-23 13:02:00|339.27|335.17|339.36|335.26|339.36|335.26|339.26|335.16|16
1640264530000|2021-12-23 13:02:10|339.42|335.32|339.41|335.31|339.49|335.39|339.33|335.23|17
1640264540000|2021-12-23 13:02:20|339.42|335.32|339.48|335.38|339.48|335.38|339.4|335.3|7
1640264550000|2021-12-23 13:02:30|339.49|335.39|339.46|335.36|339.5|335.4|339.44|335.34|11
1640264560000|2021-12-23 13:02:40|339.47|335.37|339.46|335.36|339.47|335.37|339.46|335.36|2
1640264570000|2021-12-23 13:02:50|339.5|335.4|339.42|335.32|339.5|335.4|339.33|335.23|13
1640264580000|2021-12-23 13:03:00|339.41|335.31|339.4|335.3|339.42|335.32|339.34|335.24|14
1640264590000|2021-12-23 13:03:10|339.41|335.31|339.33|335.23|339.41|335.31|339.26|335.16|8
1640264600000|2021-12-23 13:03:20|339.34|335.24|339.36|335.26|339.37|335.27|339.34|335.24|3
1640264610000|2021-12-23 13:03:30|339.31|335.21|339.36|335.26|339.39|335.29|339.28|335.18|14
1640264620000|2021-12-23 13:03:40|339.37|335.27|339.49|335.39|339.49|335.39|339.37|335.27|14
1640264630000|2021-12-23 13:03:50|339.53|335.43|339.9|335.8|339.9|335.8|339.53|335.43|22
1640264640000|2021-12-23 13:04:00|340.02|335.92|340.19|336.09|340.23|336.13|340.01|335.91|12
1640264650000|2021-12-23 13:04:10|340.22|336.12|340.35|336.25|340.36|336.26|340.22|336.12|24
1640264660000|2021-12-23 13:04:20|340.32|336.22|340.27|336.17|340.36|336.26|340.27|336.17|18
1640264670000|2021-12-23 13:04:30|340.14|336.04|340.33|336.23|340.38|336.28|340.14|336.04|18
1640264680000|2021-12-23 13:04:40|340.26|336.16|340.33|336.23|340.35|336.25|340.23|336.13|21
1640264690000|2021-12-23 13:04:50|340.34|336.24|340.29|336.19|340.34|336.24|340.18|336.08|11
1640264700000|2021-12-23 13:05:00|340.18|336.08|340.02|335.92|340.18|336.08|339.95|335.85|14
1640264710000|2021-12-23 13:05:10|340.05|335.95|340.03|335.93|340.12|336.02|339.96|335.86|19
1640264720000|2021-12-23 13:05:20|340.11|336.01|340.07|335.97|340.11|336.01|339.98|335.88|7
1640264730000|2021-12-23 13:05:30|340.02|335.92|340|335.9|340.11|336.01|340|335.9|8
1640264740000|2021-12-23 13:05:40|340.02|335.92|340.02|335.92|340.05|335.95|340.01|335.91|4
1640264750000|2021-12-23 13:05:50|340.01|335.91|340.23|336.13|340.26|336.16|340.01|335.91|19
1640264760000|2021-12-23 13:06:00|340.2|336.1|340.17|336.07|340.2|336.1|340.17|336.07|6
1640264770000|2021-12-23 13:06:10|340.16|336.06|340.16|336.06|340.16|336.06|340.16|336.06|1
1640264780000|2021-12-23 13:06:20|340.11|336.01|340.15|336.05|340.16|336.06|340.11|336.01|6
1640264790000|2021-12-23 13:06:30|340.14|336.04|339.83|335.73|340.14|336.04|339.81|335.71|10
1640264800000|2021-12-23 13:06:40|339.84|335.74|339.82|335.72|339.84|335.74|339.8|335.7|7
1640264810000|2021-12-23 13:06:50|339.77|335.67|339.81|335.71|339.88|335.78|339.73|335.63|11
1640264820000|2021-12-23 13:07:00|339.82|335.72|339.88|335.78|339.98|335.88|339.81|335.71|8
1640264830000|2021-12-23 13:07:10|339.85|335.75|340.04|335.94|340.04|335.94|339.84|335.74|9
1640264840000|2021-12-23 13:07:20|340.1|336|340.21|336.11|340.26|336.16|340.1|336|11
1640264850000|2021-12-23 13:07:30|340.39|336.29|340.38|336.28|340.57|336.47|340.24|336.14|15
1640264860000|2021-12-23 13:07:40|340.39|336.29|340.31|336.21|340.58|336.48|340.31|336.21|5
1640264870000|2021-12-23 13:07:50|340.32|336.22|340.4|336.3|340.45|336.35|340.32|336.22|11
1640264880000|2021-12-23 13:08:00|340.41|336.31|340.58|336.48|340.65|336.55|340.4|336.3|19
1640264890000|2021-12-23 13:08:10|340.61|336.51|340.6|336.5|340.66|336.56|340.56|336.46|16
1640264900000|2021-12-23 13:08:20|340.63|336.53|340.61|336.51|340.63|336.53|340.56|336.46|9
1640264910000|2021-12-23 13:08:30|340.56|336.46|340.55|336.45|340.63|336.53|340.55|336.45|10
1640264920000|2021-12-23 13:08:40|340.66|336.56|340.4|336.3|340.66|336.56|340.39|336.29|15
1640264930000|2021-12-23 13:08:50|340.42|336.32|340.37|336.27|340.46|336.36|340.3|336.2|19
1640264940000|2021-12-23 13:09:00|340.38|336.28|340.56|336.46|340.69|336.59|340.38|336.28|12
1640264950000|2021-12-23 13:09:10|340.55|336.45|340.6|336.5|340.72|336.62|340.55|336.45|18
1640264960000|2021-12-23 13:09:20|340.61|336.51|340.74|336.64|340.77|336.67|340.61|336.51|12
1640264970000|2021-12-23 13:09:30|340.71|336.61|340.79|336.69|340.8|336.7|340.7|336.6|9
1640264980000|2021-12-23 13:09:40|340.8|336.7|341.28|337.18|341.28|337.18|340.76|336.66|12
1640264990000|2021-12-23 13:09:50|341.35|337.25|341.21|337.11|341.39|337.29|341.21|337.11|17
1640265000000|2021-12-23 13:10:00|341.22|337.12|341.25|337.15|341.32|337.22|341.22|337.12|14
1640265010000|2021-12-23 13:10:10|341.26|337.16|341.26|337.16|341.32|337.22|341.12|337.02|13
1640265020000|2021-12-23 13:10:20|341.07|336.97|341.34|337.24|341.34|337.24|341.07|336.97|5
1640265030000|2021-12-23 13:10:30|341.27|337.17|341.3|337.2|341.35|337.25|341.18|337.08|13
1640265040000|2021-12-23 13:10:40|341.29|337.19|341.3|337.2|341.3|337.2|341.13|337.03|7
1640265050000|2021-12-23 13:10:50|341.24|337.14|341.38|337.28|341.38|337.28|341.13|337.03|9
1640265060000|2021-12-23 13:11:00|341.32|337.22|341.22|337.12|341.4|337.3|341.22|337.12|3
1640265070000|2021-12-23 13:11:10|341.33|337.23|341.3|337.2|341.41|337.31|341.13|337.03|8
1640265080000|2021-12-23 13:11:20|341.32|337.22|341.38|337.28|341.38|337.28|341.26|337.16|5
1640265090000|2021-12-23 13:11:30|341.31|337.21|341.41|337.31|341.41|337.31|341.31|337.21|4
1640265100000|2021-12-23 13:11:40|341.3|337.2|341.31|337.21|341.39|337.29|341.2|337.1|8
1640265110000|2021-12-23 13:11:50|341.39|337.29|341.39|337.29|341.39|337.29|341.39|337.29|1
1640265120000|2021-12-23 13:12:00|341.19|337.09|341.32|337.22|341.36|337.26|341.19|337.09|7
1640265130000|2021-12-23 13:12:10|341.38|337.28|341.32|337.22|341.38|337.28|341.17|337.07|7
1640265140000|2021-12-23 13:12:20|341.38|337.28|341.32|337.22|341.38|337.28|341.32|337.22|2
1640265150000|2021-12-23 13:12:30|341.16|337.06|341.26|337.16|341.38|337.28|341.15|337.05|14
1640265160000|2021-12-23 13:12:40|341.21|337.11|341.3|337.2|341.3|337.2|341.16|337.06|15
1640265170000|2021-12-23 13:12:50|341.37|337.27|341.23|337.13|341.37|337.27|341.15|337.05|8
1640265180000|2021-12-23 13:13:00|341.3|337.2|341.31|337.21|341.31|337.21|341.14|337.04|4
1640265190000|2021-12-23 13:13:10|341.37|337.27|341.36|337.26|341.37|337.27|341.15|337.05|8
1640265200000|2021-12-23 13:13:20|341.2|337.1|341.38|337.28|341.38|337.28|341.2|337.1|5
1640265210000|2021-12-23 13:13:30|341.33|337.23|341.3|337.2|341.41|337.31|341.23|337.13|5
1640265220000|2021-12-23 13:13:40|341.31|337.21|341.31|337.21|341.33|337.23|341.3|337.2|4
1640265230000|2021-12-23 13:13:50|341.37|337.27|341.31|337.21|341.37|337.27|341.31|337.21|2
1640265240000|2021-12-23 13:14:00|341.25|337.15|341.37|337.27|341.37|337.27|341.25|337.15|4
1640265250000|2021-12-23 13:14:10|341.31|337.21|341.13|337.03|341.31|337.21|341.13|337.03|2
1640265260000|2021-12-23 13:14:20|341.2|337.1|341.25|337.15|341.26|337.16|341.2|337.1|4
1640265270000|2021-12-23 13:14:30|341.2|337.1|340.8|336.7|341.2|337.1|340.8|336.7|10
1640265280000|2021-12-23 13:14:40|340.56|336.46|340.8|336.7|340.8|336.7|340.55|336.45|6
1640265290000|2021-12-23 13:14:50|340.79|336.69|340.76|336.66|340.79|336.69|340.64|336.54|17
1640265300000|2021-12-23 13:15:00|340.75|336.65|340.94|336.84|340.94|336.84|340.72|336.62|14
1640265310000|2021-12-23 13:15:10|340.96|336.86|341.14|337.04|341.14|337.04|340.91|336.81|19
1640265320000|2021-12-23 13:15:20|341.12|337.02|341.13|337.03|341.27|337.17|341.04|336.94|17
1640265330000|2021-12-23 13:15:30|341.14|337.04|341.22|337.12|341.22|337.12|341.14|337.04|2
1640265340000|2021-12-23 13:15:40|341.21|337.11|341.15|337.05|341.21|337.11|341.13|337.03|5
1640265350000|2021-12-23 13:15:50|341.14|337.04|341.18|337.08|341.19|337.09|341.14|337.04|4
1640265360000|2021-12-23 13:16:00|341.17|337.07|341.18|337.08|341.22|337.12|341.17|337.07|6
1640265370000|2021-12-23 13:16:10|341.24|337.14|341.23|337.13|341.27|337.17|341.22|337.12|5
1640265380000|2021-12-23 13:16:20|341.25|337.15|341.25|337.15|341.25|337.15|341.24|337.14|3
1640265390000|2021-12-23 13:16:30|341.29|337.19|341.21|337.11|341.29|337.19|341.21|337.11|7
1640265400000|2021-12-23 13:16:40|341.17|337.07|341.21|337.11|341.21|337.11|341.17|337.07|2
1640265410000|2021-12-23 13:16:50|341.22|337.12|341.23|337.13|341.24|337.14|341.21|337.11|5
1640265420000|2021-12-23 13:17:00|341.25|337.15|341.42|337.32|341.44|337.34|341.24|337.14|12
1640265430000|2021-12-23 13:17:10|341.47|337.37|341.47|337.37|341.47|337.37|341.47|337.37|1
1640265440000|2021-12-23 13:17:20|341.48|337.38|341.38|337.28|341.52|337.42|341.38|337.28|7
1640265450000|2021-12-23 13:17:30|341.37|337.27|341.35|337.25|341.42|337.32|341.34|337.24|17
1640265460000|2021-12-23 13:17:40|341.34|337.24|341.24|337.14|341.38|337.28|341.24|337.14|4
1640265470000|2021-12-23 13:17:50|341.23|337.13|341.46|337.36|341.51|337.41|341.23|337.13|14
1640265480000|2021-12-23 13:18:00|341.47|337.37|341.46|337.36|341.51|337.41|341.43|337.33|11
1640265490000|2021-12-23 13:18:10|341.45|337.35|341.46|337.36|341.51|337.41|341.45|337.35|4
1640265500000|2021-12-23 13:18:20|341.37|337.27|341.69|337.59|341.75|337.65|341.37|337.27|11
1640265510000|2021-12-23 13:18:30|341.64|337.54|341.71|337.61|341.75|337.65|341.63|337.53|14
1640265520000|2021-12-23 13:18:40|341.68|337.58|341.59|337.49|341.73|337.63|341.54|337.44|16
1640265530000|2021-12-23 13:18:50|341.6|337.5|341.59|337.49|341.64|337.54|341.58|337.48|11
1640265540000|2021-12-23 13:19:00|341.61|337.51|341.63|337.53|341.72|337.62|341.58|337.48|14
1640265550000|2021-12-23 13:19:10|341.66|337.56|341.63|337.53|341.73|337.63|341.59|337.49|10
1640265560000|2021-12-23 13:19:20|341.68|337.58|341.66|337.56|341.72|337.62|341.61|337.51|4
1640265570000|2021-12-23 13:19:30|341.69|337.59|341.66|337.56|341.72|337.62|341.61|337.51|10
1640265580000|2021-12-23 13:19:40|341.68|337.58|341.66|337.56|341.72|337.62|341.66|337.56|4
1640265590000|2021-12-23 13:19:50|341.62|337.52|341.71|337.61|341.77|337.67|341.62|337.52|6
1640265600000|2021-12-23 13:20:00|341.64|337.54|341.56|337.46|341.64|337.54|341.54|337.44|13
1640265610000|2021-12-23 13:20:10|341.57|337.47|341.58|337.48|341.61|337.51|341.54|337.44|7
1640265620000|2021-12-23 13:20:20|341.62|337.52|341.53|337.43|341.63|337.53|341.49|337.39|21
1640265630000|2021-12-23 13:20:30|341.56|337.46|341.5|337.4|341.56|337.46|341.47|337.37|10
1640265640000|2021-12-23 13:20:40|341.49|337.39|341.49|337.39|341.55|337.45|341.42|337.32|8
1640265650000|2021-12-23 13:20:50|341.55|337.45|341.49|337.39|341.59|337.49|341.41|337.31|12
1640265660000|2021-12-23 13:21:00|341.51|337.41|341.38|337.28|341.51|337.41|341.38|337.28|8
1640265670000|2021-12-23 13:21:10|341.48|337.38|341.46|337.36|341.53|337.43|341.41|337.31|16
1640265680000|2021-12-23 13:21:20|341.45|337.35|341.56|337.46|341.64|337.54|341.45|337.35|9
1640265690000|2021-12-23 13:21:30|341.6|337.5|341.55|337.45|341.64|337.54|341.54|337.44|7
1640265700000|2021-12-23 13:21:40|341.54|337.44|341.47|337.37|341.54|337.44|341.47|337.37|10
1640265710000|2021-12-23 13:21:50|341.46|337.36|341.38|337.28|341.46|337.36|341.38|337.28|9
1640265720000|2021-12-23 13:22:00|341.34|337.24|341.29|337.19|341.34|337.24|341.28|337.18|3
1640265730000|2021-12-23 13:22:10|341.28|337.18|341.36|337.26|341.38|337.28|341.28|337.18|10
1640265740000|2021-12-23 13:22:20|341.43|337.33|341.47|337.37|341.47|337.37|341.43|337.33|7
1640265750000|2021-12-23 13:22:30|341.44|337.34|341.41|337.31|341.45|337.35|341.41|337.31|3
1640265760000|2021-12-23 13:22:40|341.44|337.34|341.48|337.38|341.51|337.41|341.44|337.34|4
1640265770000|2021-12-23 13:22:50|341.47|337.37|341.46|337.36|341.47|337.37|341.42|337.32|4
1640265780000|2021-12-23 13:23:00|341.48|337.38|341.39|337.29|341.48|337.38|341.39|337.29|8
1640265790000|2021-12-23 13:23:10|341.41|337.31|341.47|337.37|341.51|337.41|341.4|337.3|9
1640265800000|2021-12-23 13:23:20|341.51|337.41|341.48|337.38|341.53|337.43|341.48|337.38|4
1640265810000|2021-12-23 13:23:30|341.52|337.42|341.52|337.42|341.52|337.42|341.52|337.42|1
1640265820000|2021-12-23 13:23:40|341.55|337.45|341.74|337.64|341.74|337.64|341.55|337.45|6
1640265830000|2021-12-23 13:23:50|341.72|337.62|341.72|337.62|341.74|337.64|341.71|337.61|6
1640265840000|2021-12-23 13:24:00|341.77|337.67|341.73|337.63|341.79|337.69|341.73|337.63|11
1640265850000|2021-12-23 13:24:10|341.69|337.59|341.73|337.63|341.78|337.68|341.69|337.59|10
1640265860000|2021-12-23 13:24:20|341.76|337.66|341.55|337.45|341.76|337.66|341.55|337.45|14
1640265870000|2021-12-23 13:24:30|341.56|337.46|341.59|337.49|341.71|337.61|341.37|337.27|26
1640265880000|2021-12-23 13:24:40|341.58|337.48|341.59|337.49|341.69|337.59|341.58|337.48|6
1640265890000|2021-12-23 13:24:50|341.66|337.56|341.59|337.49|341.67|337.57|341.51|337.41|11
1640265900000|2021-12-23 13:25:00|341.57|337.47|341.72|337.62|341.72|337.62|341.57|337.47|6
1640265910000|2021-12-23 13:25:10|341.7|337.6|341.72|337.62|341.72|337.62|341.7|337.6|2
1640265920000|2021-12-23 13:25:20|341.69|337.59|341.72|337.62|341.74|337.64|341.69|337.59|4
1640265940000|2021-12-23 13:25:40|341.77|337.67|341.72|337.62|341.81|337.71|341.72|337.62|5
1640265950000|2021-12-23 13:25:50|341.74|337.64|341.72|337.62|341.76|337.66|341.69|337.59|5
1640265960000|2021-12-23 13:26:00|341.75|337.65|341.6|337.5|341.76|337.66|341.6|337.5|15
1640265970000|2021-12-23 13:26:10|341.63|337.53|341.49|337.39|341.63|337.53|341.41|337.31|17
1640265980000|2021-12-23 13:26:20|341.48|337.38|341.57|337.47|341.59|337.49|341.48|337.38|6
1640266000000|2021-12-23 13:26:40|341.6|337.5|341.63|337.53|341.67|337.57|341.57|337.47|11
1640266010000|2021-12-23 13:26:50|341.61|337.51|341.61|337.51|341.67|337.57|341.59|337.49|9
1640266020000|2021-12-23 13:27:00|341.62|337.52|341.61|337.51|341.65|337.55|341.55|337.45|11
1640266030000|2021-12-23 13:27:10|341.62|337.52|341.57|337.47|341.67|337.57|341.56|337.46|10
1640266040000|2021-12-23 13:27:20|341.6|337.5|341.57|337.47|341.6|337.5|341.56|337.46|3
1640266050000|2021-12-23 13:27:30|341.61|337.51|341.57|337.47|341.61|337.51|341.57|337.47|2
1640266060000|2021-12-23 13:27:40|341.52|337.42|341.52|337.42|341.52|337.42|341.52|337.42|1
1640266070000|2021-12-23 13:27:50|341.57|337.47|341.57|337.47|341.59|337.49|341.57|337.47|3
1640266080000|2021-12-23 13:28:00|341.56|337.46|341.48|337.38|341.58|337.48|341.42|337.32|10
1640266090000|2021-12-23 13:28:10|341.49|337.39|341.59|337.49|341.62|337.52|341.49|337.39|13
1640266100000|2021-12-23 13:28:20|341.57|337.47|341.55|337.45|341.67|337.57|341.55|337.45|12
1640266110000|2021-12-23 13:28:30|341.54|337.44|341.57|337.47|341.64|337.54|341.51|337.41|11
1640266120000|2021-12-23 13:28:40|341.52|337.42|341.57|337.47|341.64|337.54|341.52|337.42|10
1640266130000|2021-12-23 13:28:50|341.64|337.54|341.61|337.51|341.64|337.54|341.59|337.49|6
1640266140000|2021-12-23 13:29:00|341.6|337.5|341.63|337.53|341.64|337.54|341.6|337.5|7
1640266150000|2021-12-23 13:29:10|341.64|337.54|341.62|337.52|341.64|337.54|341.6|337.5|7
1640266160000|2021-12-23 13:29:20|341.61|337.51|341.63|337.53|341.67|337.57|341.56|337.46|10
1640266170000|2021-12-23 13:29:30|341.61|337.51|341.6|337.5|341.64|337.54|341.53|337.43|5
1640266180000|2021-12-23 13:29:40|341.55|337.45|341.64|337.54|341.66|337.56|341.55|337.45|10
1640266190000|2021-12-23 13:29:50|341.66|337.56|341.64|337.54|341.69|337.59|341.64|337.54|8
1640266200000|2021-12-23 13:30:00|341.66|337.56|341.69|337.59|341.69|337.59|341.64|337.54|4
1640266210000|2021-12-23 13:30:10|341.64|337.54|341.57|337.47|341.66|337.56|341.51|337.41|7
1640266220000|2021-12-23 13:30:20|341.56|337.46|341.56|337.46|341.56|337.46|341.56|337.46|1
1640266230000|2021-12-23 13:30:30|341.6|337.5|341.5|337.4|341.6|337.5|341.44|337.34|10
1640266240000|2021-12-23 13:30:40|341.52|337.42|341.44|337.34|341.52|337.42|341.44|337.34|11
1640266250000|2021-12-23 13:30:50|341.47|337.37|341.4|337.3|341.5|337.4|341.37|337.27|11
1640266260000|2021-12-23 13:31:00|341.41|337.31|341.41|337.31|341.43|337.33|341.41|337.31|4
1640266270000|2021-12-23 13:31:10|341.42|337.32|341.43|337.33|341.45|337.35|341.4|337.3|8
1640266280000|2021-12-23 13:31:20|341.48|337.38|341.46|337.36|341.48|337.38|341.46|337.36|5
1640266290000|2021-12-23 13:31:30|341.45|337.35|341.4|337.3|341.48|337.38|341.4|337.3|5
1640266300000|2021-12-23 13:31:40|341.42|337.32|341.47|337.37|341.48|337.38|341.42|337.32|7
1640266310000|2021-12-23 13:31:50|341.48|337.38|341.51|337.41|341.51|337.41|341.44|337.34|4
1640266320000|2021-12-23 13:32:00|341.55|337.45|341.54|337.44|341.59|337.49|341.54|337.44|8
1640266330000|2021-12-23 13:32:10|341.55|337.45|341.56|337.46|341.64|337.54|341.54|337.44|15
1640266340000|2021-12-23 13:32:20|341.58|337.48|341.57|337.47|341.64|337.54|341.57|337.47|9
1640266350000|2021-12-23 13:32:30|341.61|337.51|341.61|337.51|341.61|337.51|341.59|337.49|4
1640266360000|2021-12-23 13:32:40|341.62|337.52|341.62|337.52|341.65|337.55|341.62|337.52|14
1640266370000|2021-12-23 13:32:50|341.57|337.47|341.56|337.46|341.6|337.5|341.51|337.41|18
1640266380000|2021-12-23 13:33:00|341.58|337.48|341.57|337.47|341.61|337.51|341.57|337.47|15
1640266390000|2021-12-23 13:33:10|341.55|337.45|341.55|337.45|341.56|337.46|341.54|337.44|5
1640266400000|2021-12-23 13:33:20|341.57|337.47|341.44|337.34|341.6|337.5|341.42|337.32|15
1640266410000|2021-12-23 13:33:30|341.46|337.36|341.51|337.41|341.53|337.43|341.42|337.32|11
1640266420000|2021-12-23 13:33:40|341.47|337.37|341.47|337.37|341.51|337.41|341.47|337.37|8
1640266430000|2021-12-23 13:33:50|341.46|337.36|341.52|337.42|341.52|337.42|341.46|337.36|5
1640266440000|2021-12-23 13:34:00|341.49|337.39|341.49|337.39|341.52|337.42|341.49|337.39|6
1640266450000|2021-12-23 13:34:10|341.52|337.42|341.45|337.35|341.52|337.42|341.45|337.35|6
1640266460000|2021-12-23 13:34:20|341.47|337.37|341.5|337.4|341.5|337.4|341.4|337.3|9
1640266470000|2021-12-23 13:34:30|341.51|337.41|341.46|337.36|341.51|337.41|341.46|337.36|3
1640266480000|2021-12-23 13:34:40|341.5|337.4|341.54|337.44|341.54|337.44|341.43|337.33|14
1640266490000|2021-12-23 13:34:50|341.55|337.45|341.65|337.55|341.65|337.55|341.54|337.44|10
1640266500000|2021-12-23 13:35:00|341.6|337.5|341.61|337.51|341.63|337.53|341.6|337.5|8
1640266510000|2021-12-23 13:35:10|341.62|337.52|341.61|337.51|341.62|337.52|341.61|337.51|2
1640266520000|2021-12-23 13:35:20|341.6|337.5|341.6|337.5|341.61|337.51|341.57|337.47|5
1640266530000|2021-12-23 13:35:30|341.61|337.51|341.65|337.55|341.66|337.56|341.61|337.51|4
1640266540000|2021-12-23 13:35:40|341.68|337.58|341.68|337.58|341.68|337.58|341.68|337.58|1
1640266550000|2021-12-23 13:35:50|341.65|337.55|341.65|337.55|341.65|337.55|341.63|337.53|3
1640266560000|2021-12-23 13:36:00|341.69|337.59|341.74|337.64|341.76|337.66|341.69|337.59|5
1640266570000|2021-12-23 13:36:10|341.75|337.65|341.74|337.64|341.75|337.65|341.71|337.61|5
1640266580000|2021-12-23 13:36:20|341.75|337.65|341.74|337.64|341.75|337.65|341.74|337.64|2
1640266590000|2021-12-23 13:36:30|341.77|337.67|341.68|337.58|341.77|337.67|341.68|337.58|7
1640266600000|2021-12-23 13:36:40|341.71|337.61|341.71|337.61|341.71|337.61|341.71|337.61|1
1640266610000|2021-12-23 13:36:50|341.66|337.56|341.62|337.52|341.7|337.6|341.62|337.52|5
1640266630000|2021-12-23 13:37:10|341.58|337.48|341.61|337.51|341.61|337.51|341.56|337.46|12
1640266640000|2021-12-23 13:37:20|341.63|337.53|341.64|337.54|341.65|337.55|341.61|337.51|5
1640266650000|2021-12-23 13:37:30|341.67|337.57|341.69|337.59|341.69|337.59|341.67|337.57|2
1640266660000|2021-12-23 13:37:40|341.67|337.57|341.64|337.54|341.67|337.57|341.64|337.54|2
1640266670000|2021-12-23 13:37:50|341.65|337.55|341.59|337.49|341.65|337.55|341.59|337.49|5
1640266680000|2021-12-23 13:38:00|341.58|337.48|341.53|337.43|341.61|337.51|341.52|337.42|14
1640266690000|2021-12-23 13:38:10|341.51|337.41|341.45|337.35|341.53|337.43|341.44|337.34|14
1640266700000|2021-12-23 13:38:20|341.48|337.38|341.53|337.43|341.53|337.43|341.39|337.29|9
1640266710000|2021-12-23 13:38:30|341.52|337.42|341.47|337.37|341.53|337.43|341.47|337.37|4
1640266720000|2021-12-23 13:38:40|341.48|337.38|341.52|337.42|341.54|337.44|341.47|337.37|9
1640266730000|2021-12-23 13:38:50|341.55|337.45|341.45|337.35|341.55|337.45|341.45|337.35|8
1640266740000|2021-12-23 13:39:00|341.43|337.33|341.4|337.3|341.43|337.33|341.38|337.28|11
1640266750000|2021-12-23 13:39:10|341.39|337.29|341.37|337.27|341.39|337.29|341.36|337.26|9
1640266760000|2021-12-23 13:39:20|341.4|337.3|341.43|337.33|341.45|337.35|341.4|337.3|7
1640266770000|2021-12-23 13:39:30|341.42|337.32|341.4|337.3|341.42|337.32|341.36|337.26|6
1640266780000|2021-12-23 13:39:40|341.38|337.28|341.39|337.29|341.43|337.33|341.37|337.27|10
1640266790000|2021-12-23 13:39:50|341.38|337.28|341.4|337.3|341.45|337.35|341.38|337.28|9
1640266800000|2021-12-23 13:40:00|341.37|337.27|341.37|337.27|341.4|337.3|341.37|337.27|7
1640266810000|2021-12-23 13:40:10|341.36|337.26|341.3|337.2|341.38|337.28|341.3|337.2|15
1640266820000|2021-12-23 13:40:20|341.31|337.21|341.33|337.23|341.33|337.23|341.3|337.2|6
1640266830000|2021-12-23 13:40:30|341.34|337.24|341.33|337.23|341.34|337.24|341.29|337.19|4
1640266840000|2021-12-23 13:40:40|341.32|337.22|341.19|337.09|341.33|337.23|341.12|337.02|22
1640266850000|2021-12-23 13:40:50|341.17|337.07|341.21|337.11|341.26|337.16|341.17|337.07|15
1640266860000|2021-12-23 13:41:00|341.22|337.12|341.27|337.17|341.27|337.17|341.18|337.08|20
1640266870000|2021-12-23 13:41:10|341.24|337.14|341.26|337.16|341.31|337.21|341.24|337.14|11
1640266880000|2021-12-23 13:41:20|341.29|337.19|341.18|337.08|341.29|337.19|341.18|337.08|7
1640266890000|2021-12-23 13:41:30|341.2|337.1|341.27|337.17|341.32|337.22|341.2|337.1|5
1640266900000|2021-12-23 13:41:40|341.29|337.19|341.26|337.16|341.3|337.2|341.26|337.16|10
1640266910000|2021-12-23 13:41:50|341.29|337.19|341.25|337.15|341.29|337.19|341.25|337.15|7
1640266920000|2021-12-23 13:42:00|341.26|337.16|341.27|337.17|341.3|337.2|341.25|337.15|7
1640266930000|2021-12-23 13:42:10|341.24|337.14|341.29|337.19|341.35|337.25|341.23|337.13|17
1640266940000|2021-12-23 13:42:20|341.28|337.18|341.22|337.12|341.29|337.19|341.18|337.08|15
1640266950000|2021-12-23 13:42:30|341.19|337.09|340.84|336.74|341.19|337.09|340.81|336.71|18
1640266960000|2021-12-23 13:42:40|340.9|336.8|340.82|336.72|340.9|336.8|340.82|336.72|7
1640266970000|2021-12-23 13:42:50|340.81|336.71|340.81|336.71|340.86|336.76|340.79|336.69|12
1640266980000|2021-12-23 13:43:00|340.77|336.67|340.31|336.21|340.77|336.67|340.24|336.14|25
1640266990000|2021-12-23 13:43:10|340.29|336.19|340.52|336.42|340.52|336.42|340.29|336.19|10
1640267000000|2021-12-23 13:43:20|340.53|336.43|340.7|336.6|340.7|336.6|340.52|336.42|16
1640267010000|2021-12-23 13:43:30|340.72|336.62|340.69|336.59|340.72|336.62|340.67|336.57|6
1640267020000|2021-12-23 13:43:40|340.68|336.58|340.7|336.6|340.71|336.61|340.68|336.58|4
1640267030000|2021-12-23 13:43:50|340.69|336.59|340.7|336.6|340.7|336.6|340.69|336.59|2
1640267040000|2021-12-23 13:44:00|340.6|336.5|340.64|336.54|340.65|336.55|340.6|336.5|8
1640267050000|2021-12-23 13:44:10|340.65|336.55|340.48|336.38|340.65|336.55|340.46|336.36|9
1640267060000|2021-12-23 13:44:20|340.47|336.37|340.43|336.33|340.51|336.41|340.41|336.31|12
1640267070000|2021-12-23 13:44:30|340.41|336.31|340.42|336.32|340.43|336.33|340.41|336.31|5
1640267080000|2021-12-23 13:44:40|340.41|336.31|340.27|336.17|340.45|336.35|340.27|336.17|14
1640267090000|2021-12-23 13:44:50|340.28|336.18|340.22|336.12|340.28|336.18|340.22|336.12|6
1640267100000|2021-12-23 13:45:00|340.23|336.13|340.33|336.23|340.33|336.23|340.21|336.11|8
1640267110000|2021-12-23 13:45:10|340.34|336.24|340.37|336.27|340.37|336.27|340.34|336.24|3
1640267130000|2021-12-23 13:45:30|340.3|336.2|340.3|336.2|340.37|336.27|340.3|336.2|8
1640267140000|2021-12-23 13:45:40|340.31|336.21|340.21|336.11|340.31|336.21|340.2|336.1|5
1640267150000|2021-12-23 13:45:50|340.22|336.12|340.35|336.25|340.37|336.27|340.21|336.11|14
1640267160000|2021-12-23 13:46:00|340.38|336.28|340.4|336.3|340.4|336.3|340.38|336.28|6
1640267170000|2021-12-23 13:46:10|340.39|336.29|340.46|336.36|340.52|336.42|340.39|336.29|13
1640267180000|2021-12-23 13:46:20|340.48|336.38|340.48|336.38|340.53|336.43|340.48|336.38|4
1640267190000|2021-12-23 13:46:30|340.52|336.42|340.47|336.37|340.59|336.49|340.47|336.37|14
1640267200000|2021-12-23 13:46:40|340.51|336.41|340.49|336.39|340.51|336.41|340.48|336.38|6
1640267210000|2021-12-23 13:46:50|340.47|336.37|340.47|336.37|340.47|336.37|340.42|336.32|6
1640267220000|2021-12-23 13:47:00|340.46|336.36|339.98|335.88|340.46|336.36|339.98|335.88|16
1640267230000|2021-12-23 13:47:10|339.95|335.85|339.88|335.78|339.95|335.85|339.78|335.68|18
1640267240000|2021-12-23 13:47:20|339.87|335.77|339.86|335.76|339.89|335.79|339.86|335.76|6
1640267250000|2021-12-23 13:47:30|339.92|335.82|339.9|335.8|339.92|335.82|339.89|335.79|6
1640267260000|2021-12-23 13:47:40|339.92|335.82|339.89|335.79|339.92|335.82|339.88|335.78|5
1640267270000|2021-12-23 13:47:50|339.88|335.78|339.98|335.88|339.98|335.88|339.88|335.78|11
1640267280000|2021-12-23 13:48:00|340|335.9|340.37|336.27|340.37|336.27|340|335.9|19
1640267290000|2021-12-23 13:48:10|340.38|336.28|340.49|336.39|340.55|336.45|340.38|336.28|14
1640267300000|2021-12-23 13:48:20|340.51|336.41|340.41|336.31|340.53|336.43|340.41|336.31|11
1640267310000|2021-12-23 13:48:30|340.4|336.3|340.4|336.3|340.42|336.32|340.4|336.3|3
1640267320000|2021-12-23 13:48:40|340.41|336.31|340.34|336.24|340.54|336.44|340.3|336.2|16
1640267330000|2021-12-23 13:48:50|340.33|336.23|340.18|336.08|340.33|336.23|340.16|336.06|15
1640267340000|2021-12-23 13:49:00|340.23|336.13|340.21|336.11|340.26|336.16|340.2|336.1|12
1640267350000|2021-12-23 13:49:10|340.13|336.03|339.83|335.73|340.2|336.1|339.83|335.73|18
1640267360000|2021-12-23 13:49:20|339.82|335.72|339.82|335.72|339.87|335.77|339.81|335.71|10
1640267370000|2021-12-23 13:49:30|339.81|335.71|339.81|335.71|339.84|335.74|339.81|335.71|9
1640267380000|2021-12-23 13:49:40|339.82|335.72|340.12|336.02|340.21|336.11|339.82|335.72|22
1640267390000|2021-12-23 13:49:50|340.11|336.01|339.92|335.82|340.12|336.02|339.92|335.82|9
1640267400000|2021-12-23 13:50:00|339.86|335.76|339.91|335.81|339.92|335.82|339.86|335.76|5
1640267410000|2021-12-23 13:50:10|339.92|335.82|339.97|335.87|339.97|335.87|339.92|335.82|8
1640267420000|2021-12-23 13:50:20|339.95|335.85|339.92|335.82|339.97|335.87|339.92|335.82|3
1640267430000|2021-12-23 13:50:30|339.93|335.83|340.01|335.91|340.01|335.91|339.92|335.82|7
1640267440000|2021-12-23 13:50:40|339.94|335.84|340|335.9|340|335.9|339.94|335.84|4
1640267450000|2021-12-23 13:50:50|339.97|335.87|339.91|335.81|339.97|335.87|339.9|335.8|6
1640267460000|2021-12-23 13:51:00|339.92|335.82|339.9|335.8|339.92|335.82|339.87|335.77|10
1640267470000|2021-12-23 13:51:10|339.84|335.74|339.9|335.8|339.9|335.8|339.83|335.73|4
1640267480000|2021-12-23 13:51:20|339.91|335.81|340|335.9|340|335.9|339.87|335.77|6
1640267490000|2021-12-23 13:51:30|340.01|335.91|340.01|335.91|340.01|335.91|339.98|335.88|10
1640267500000|2021-12-23 13:51:40|340.02|335.92|340.16|336.06|340.17|336.07|340.01|335.91|8
1640267510000|2021-12-23 13:51:50|340.18|336.08|340.14|336.04|340.18|336.08|340.06|335.96|9
1640267520000|2021-12-23 13:52:00|340.16|336.06|340.24|336.14|340.24|336.14|340.16|336.06|3
1640267530000|2021-12-23 13:52:10|340.21|336.11|340.24|336.14|340.31|336.21|340.21|336.11|10
1640267540000|2021-12-23 13:52:20|340.26|336.16|340.28|336.18|340.3|336.2|340.26|336.16|6
1640267550000|2021-12-23 13:52:30|340.3|336.2|340.16|336.06|340.3|336.2|340.16|336.06|13
1640267560000|2021-12-23 13:52:40|340.12|336.02|339.88|335.78|340.12|336.02|339.88|335.78|10
1640267570000|2021-12-23 13:52:50|339.81|335.71|339.89|335.79|339.9|335.8|339.81|335.71|12
1640267580000|2021-12-23 13:53:00|339.88|335.78|339.97|335.87|339.97|335.87|339.85|335.75|11
1640267590000|2021-12-23 13:53:10|339.99|335.89|339.93|335.83|339.99|335.89|339.86|335.76|13
1640267600000|2021-12-23 13:53:20|339.91|335.81|339.95|335.85|339.95|335.85|339.91|335.81|4
1640267610000|2021-12-23 13:53:30|339.94|335.84|339.86|335.76|339.94|335.84|339.85|335.75|7
1640267620000|2021-12-23 13:53:40|339.91|335.81|339.91|335.81|339.92|335.82|339.88|335.78|11
1640267630000|2021-12-23 13:53:50|339.85|335.75|339.95|335.85|339.98|335.88|339.85|335.75|8
1640267640000|2021-12-23 13:54:00|339.96|335.86|340.01|335.91|340.02|335.92|339.95|335.85|13
1640267650000|2021-12-23 13:54:10|340|335.9|339.96|335.86|340.01|335.91|339.95|335.85|13
1640267660000|2021-12-23 13:54:20|339.97|335.87|339.96|335.86|339.97|335.87|339.95|335.85|6
1640267670000|2021-12-23 13:54:30|339.95|335.85|339.92|335.82|339.95|335.85|339.92|335.82|4
1640267680000|2021-12-23 13:54:40|339.89|335.79|339.91|335.81|339.91|335.81|339.88|335.78|4
1640267690000|2021-12-23 13:54:50|339.87|335.77|339.9|335.8|339.91|335.81|339.87|335.77|5
1640267700000|2021-12-23 13:55:00|339.91|335.81|339.86|335.76|339.95|335.85|339.85|335.75|7
1640267710000|2021-12-23 13:55:10|339.85|335.75|339.83|335.73|339.87|335.77|339.82|335.72|13
1640267720000|2021-12-23 13:55:20|339.85|335.75|339.83|335.73|339.88|335.78|339.82|335.72|14
1640267730000|2021-12-23 13:55:30|339.86|335.76|339.84|335.74|339.91|335.81|339.84|335.74|10
1640267740000|2021-12-23 13:55:40|339.77|335.67|339.77|335.67|339.77|335.67|339.69|335.59|14
1640267750000|2021-12-23 13:55:50|339.76|335.66|339.77|335.67|339.77|335.67|339.66|335.56|12
1640267760000|2021-12-23 13:56:00|339.78|335.68|339.68|335.58|339.88|335.78|339.68|335.58|11
1640267770000|2021-12-23 13:56:10|339.67|335.57|339.46|335.36|339.67|335.57|339.43|335.33|22
1640267780000|2021-12-23 13:56:20|339.49|335.39|339.46|335.36|339.49|335.39|339.45|335.35|7
1640267790000|2021-12-23 13:56:30|339.45|335.35|339.47|335.37|339.5|335.4|339.39|335.29|14
1640267800000|2021-12-23 13:56:40|339.41|335.31|339.35|335.25|339.48|335.38|339.28|335.18|22
1640267810000|2021-12-23 13:56:50|339.36|335.26|339.4|335.3|339.4|335.3|339.35|335.25|12
1640267820000|2021-12-23 13:57:00|339.36|335.26|339.35|335.25|339.39|335.29|339.34|335.24|15
1640267830000|2021-12-23 13:57:10|339.37|335.27|339.44|335.34|339.45|335.35|339.33|335.23|12
1640267840000|2021-12-23 13:57:20|339.45|335.35|339.55|335.45|339.55|335.45|339.45|335.35|16
1640267850000|2021-12-23 13:57:30|339.51|335.41|339.53|335.43|339.61|335.51|339.5|335.4|21
1640267860000|2021-12-23 13:57:40|339.47|335.37|339.46|335.36|339.48|335.38|339.42|335.32|12
1640267870000|2021-12-23 13:57:50|339.45|335.35|339.5|335.4|339.5|335.4|339.45|335.35|6
1640267880000|2021-12-23 13:58:00|339.51|335.41|339.44|335.34|339.51|335.41|339.43|335.33|21
1640267890000|2021-12-23 13:58:10|339.47|335.37|339.42|335.32|339.48|335.38|339.42|335.32|9
1640267900000|2021-12-23 13:58:20|339.43|335.33|339.46|335.36|339.47|335.37|339.43|335.33|8
1640267910000|2021-12-23 13:58:30|339.47|335.37|339.63|335.53|339.63|335.53|339.47|335.37|12
1640267920000|2021-12-23 13:58:40|339.64|335.54|339.58|335.48|339.64|335.54|339.58|335.48|5
1640267930000|2021-12-23 13:58:50|339.63|335.53|339.64|335.54|339.64|335.54|339.58|335.48|9
1640267940000|2021-12-23 13:59:00|339.63|335.53|339.67|335.57|339.67|335.57|339.63|335.53|12
1640267950000|2021-12-23 13:59:10|339.66|335.56|339.54|335.44|339.74|335.64|339.53|335.43|23
1640267960000|2021-12-23 13:59:20|339.55|335.45|339.55|335.45|339.55|335.45|339.52|335.42|5
1640267970000|2021-12-23 13:59:30|339.59|335.49|339.3|335.2|339.59|335.49|339.3|335.2|9
1640267980000|2021-12-23 13:59:40|339.31|335.21|339.1|335|339.31|335.21|339.1|335|13
1640267990000|2021-12-23 13:59:50|339.03|334.93|339.13|335.03|339.13|335.03|338.84|334.74|23
1640268000000|2021-12-23 14:00:00|339.15|335.05|339.19|335.09|339.21|335.11|339.13|335.03|18
1640268010000|2021-12-23 14:00:10|339.18|335.08|339.16|335.06|339.18|335.08|339.13|335.03|12
1640268020000|2021-12-23 14:00:20|339.15|335.05|339.27|335.17|339.27|335.17|339.14|335.04|11
1640268030000|2021-12-23 14:00:30|339.31|335.21|339.26|335.16|339.31|335.21|339.26|335.16|19
1640268040000|2021-12-23 14:00:40|339.25|335.15|339.26|335.16|339.26|335.16|339.25|335.15|2
1640268050000|2021-12-23 14:00:50|339.29|335.19|339.34|335.24|339.39|335.29|339.25|335.15|14
1640268060000|2021-12-23 14:01:00|339.42|335.32|339.69|335.59|339.69|335.59|339.41|335.31|25
1640268070000|2021-12-23 14:01:10|339.68|335.58|339.82|335.72|339.88|335.78|339.68|335.58|13
1640268080000|2021-12-23 14:01:20|339.83|335.73|339.85|335.75|339.85|335.75|339.82|335.72|3
1640268090000|2021-12-23 14:01:30|339.82|335.72|339.68|335.58|339.83|335.73|339.68|335.58|5
1640268100000|2021-12-23 14:01:40|339.74|335.64|339.73|335.63|339.75|335.65|339.73|335.63|6
1640268110000|2021-12-23 14:01:50|339.77|335.67|339.68|335.58|339.78|335.68|339.67|335.57|11
1640268120000|2021-12-23 14:02:00|339.69|335.59|339.48|335.38|339.7|335.6|339.46|335.36|17
1640268130000|2021-12-23 14:02:10|339.5|335.4|339.34|335.24|339.51|335.41|339.26|335.16|19
1640268140000|2021-12-23 14:02:20|339.33|335.23|339.39|335.29|339.4|335.3|339.29|335.19|14
1640268150000|2021-12-23 14:02:30|339.4|335.3|339.55|335.45|339.55|335.45|339.4|335.3|10
1640268160000|2021-12-23 14:02:40|339.54|335.44|339.53|335.43|339.54|335.44|339.5|335.4|8
1640268170000|2021-12-23 14:02:50|339.56|335.46|339.68|335.58|339.68|335.58|339.56|335.46|11
1640268180000|2021-12-23 14:03:00|339.67|335.57|339.66|335.56|339.68|335.58|339.57|335.47|14
1640268190000|2021-12-23 14:03:10|339.64|335.54|339.57|335.47|339.65|335.55|339.57|335.47|10
1640268200000|2021-12-23 14:03:20|339.59|335.49|339.58|335.48|339.6|335.5|339.56|335.46|11
1640268210000|2021-12-23 14:03:30|339.57|335.47|339.56|335.46|339.57|335.47|339.56|335.46|2
1640268220000|2021-12-23 14:03:40|339.58|335.48|339.56|335.46|339.6|335.5|339.54|335.44|8
1640268230000|2021-12-23 14:03:50|339.57|335.47|339.48|335.38|339.57|335.47|339.48|335.38|7
1640268240000|2021-12-23 14:04:00|339.5|335.4|339.49|335.39|339.56|335.46|339.47|335.37|12
1640268250000|2021-12-23 14:04:10|339.43|335.33|339.45|335.35|339.48|335.38|339.4|335.3|11
1640268260000|2021-12-23 14:04:20|339.46|335.36|339.51|335.41|339.53|335.43|339.43|335.33|14
1640268270000|2021-12-23 14:04:30|339.5|335.4|339.53|335.43|339.55|335.45|339.5|335.4|7
1640268280000|2021-12-23 14:04:40|339.54|335.44|339.57|335.47|339.57|335.47|339.53|335.43|5
1640268290000|2021-12-23 14:04:50|339.56|335.46|339.56|335.46|339.57|335.47|339.55|335.45|7
1640268300000|2021-12-23 14:05:00|339.58|335.48|339.57|335.47|339.58|335.48|339.49|335.39|18
1640268310000|2021-12-23 14:05:10|339.56|335.46|339.37|335.27|339.57|335.47|339.37|335.27|15
1640268320000|2021-12-23 14:05:20|339.33|335.23|339.38|335.28|339.42|335.32|339.32|335.22|17
1640268330000|2021-12-23 14:05:30|339.37|335.27|339.54|335.44|339.55|335.45|339.33|335.23|19
1640268340000|2021-12-23 14:05:40|339.56|335.46|339.5|335.4|339.59|335.49|339.49|335.39|14
1640268350000|2021-12-23 14:05:50|339.49|335.39|339.52|335.42|339.56|335.46|339.49|335.39|5
1640268360000|2021-12-23 14:06:00|339.58|335.48|339.51|335.41|339.6|335.5|339.45|335.35|20
1640268370000|2021-12-23 14:06:10|339.49|335.39|339.64|335.54|339.64|335.54|339.47|335.37|17
1640268380000|2021-12-23 14:06:20|339.63|335.53|339.75|335.65|339.76|335.66|339.63|335.53|8
1640268390000|2021-12-23 14:06:30|339.8|335.7|339.77|335.67|339.81|335.71|339.77|335.67|6
1640268400000|2021-12-23 14:06:40|339.76|335.66|339.61|335.51|339.76|335.66|339.61|335.51|12
1640268410000|2021-12-23 14:06:50|339.63|335.53|339.66|335.56|339.67|335.57|339.61|335.51|10
1640268420000|2021-12-23 14:07:00|339.7|335.6|339.7|335.6|339.71|335.61|339.68|335.58|8
1640268430000|2021-12-23 14:07:10|339.69|335.59|339.7|335.6|339.76|335.66|339.69|335.59|11
1640268440000|2021-12-23 14:07:20|339.69|335.59|339.69|335.59|339.78|335.68|339.69|335.59|14
1640268450000|2021-12-23 14:07:30|339.75|335.65|339.75|335.65|339.79|335.69|339.68|335.58|11
1640268460000|2021-12-23 14:07:40|339.71|335.61|339.76|335.66|339.76|335.66|339.71|335.61|8
1640268470000|2021-12-23 14:07:50|339.71|335.61|339.77|335.67|339.78|335.68|339.71|335.61|6
1640268480000|2021-12-23 14:08:00|339.74|335.64|339.86|335.76|339.87|335.77|339.74|335.64|8
1640268490000|2021-12-23 14:08:10|339.84|335.74|339.91|335.81|339.91|335.81|339.83|335.73|4
1640268500000|2021-12-23 14:08:20|339.92|335.82|340.01|335.91|340.08|335.98|339.92|335.82|26
1640268510000|2021-12-23 14:08:30|340.02|335.92|340|335.9|340.02|335.92|339.95|335.85|6
1640268520000|2021-12-23 14:08:40|340.01|335.91|340|335.9|340.02|335.92|339.9|335.8|14
1640268530000|2021-12-23 14:08:50|340.01|335.91|340.01|335.91|340.02|335.92|340|335.9|8
1640268540000|2021-12-23 14:09:00|340|335.9|340.01|335.91|340.01|335.91|340|335.9|2
1640268550000|2021-12-23 14:09:10|340|335.9|340|335.9|340.02|335.92|340|335.9|5
1640268560000|2021-12-23 14:09:20|340.01|335.91|340.1|336|340.11|336.01|340|335.9|6
1640268570000|2021-12-23 14:09:30|340.11|336.01|340.23|336.13|340.23|336.13|340.11|336.01|8
1640268580000|2021-12-23 14:09:40|340.15|336.05|340.23|336.13|340.23|336.13|340.15|336.05|17
1640268590000|2021-12-23 14:09:50|340.21|336.11|340.25|336.15|340.31|336.21|340.21|336.11|19
1640268600000|2021-12-23 14:10:00|340.21|336.11|340.24|336.14|340.29|336.19|340.21|336.11|13
1640268610000|2021-12-23 14:10:10|340.22|336.12|340.17|336.07|340.29|336.19|340.15|336.05|14
1640268620000|2021-12-23 14:10:20|340.18|336.08|340.17|336.07|340.2|336.1|340.14|336.04|11
1640268630000|2021-12-23 14:10:30|340.18|336.08|340.19|336.09|340.19|336.09|340.17|336.07|8
1640268640000|2021-12-23 14:10:40|340.17|336.07|340.22|336.12|340.25|336.15|340.17|336.07|9
1640268650000|2021-12-23 14:10:50|340.21|336.11|340.34|336.24|340.34|336.24|340.21|336.11|11
1640268660000|2021-12-23 14:11:00|340.32|336.22|340.32|336.22|340.35|336.25|340.3|336.2|8
1640268670000|2021-12-23 14:11:10|340.31|336.21|340.36|336.26|340.37|336.27|340.31|336.21|7
1640268680000|2021-12-23 14:11:20|340.34|336.24|340.35|336.25|340.37|336.27|340.31|336.21|9
1640268690000|2021-12-23 14:11:30|340.36|336.26|340.29|336.19|340.36|336.26|340.23|336.13|13
1640268700000|2021-12-23 14:11:40|340.27|336.17|340.3|336.2|340.3|336.2|340.26|336.16|11
1640268710000|2021-12-23 14:11:50|340.31|336.21|340.3|336.2|340.31|336.21|340.23|336.13|6
1640268720000|2021-12-23 14:12:00|340.29|336.19|340.21|336.11|340.31|336.21|340.16|336.06|13
1640268730000|2021-12-23 14:12:10|340.23|336.13|340.19|336.09|340.29|336.19|340.15|336.05|14
1640268740000|2021-12-23 14:12:20|340.22|336.12|340.1|336|340.22|336.12|340.07|335.97|14
1640268750000|2021-12-23 14:12:30|340.07|335.97|340.12|336.02|340.15|336.05|340.07|335.97|10
1640268760000|2021-12-23 14:12:40|340.14|336.04|340.16|336.06|340.18|336.08|340.14|336.04|6
1640268770000|2021-12-23 14:12:50|340.09|335.99|340.14|336.04|340.14|336.04|340.02|335.92|5
1640268780000|2021-12-23 14:13:00|340.17|336.07|340.07|335.97|340.17|336.07|340.06|335.96|6
1640268790000|2021-12-23 14:13:10|340.08|335.98|340.13|336.03|340.13|336.03|340.08|335.98|4
1640268800000|2021-12-23 14:13:20|340.14|336.04|340.2|336.1|340.22|336.12|340.14|336.04|8
1640268810000|2021-12-23 14:13:30|340.17|336.07|340.17|336.07|340.17|336.07|340.17|336.07|1
1640268820000|2021-12-23 14:13:40|340.18|336.08|340.26|336.16|340.29|336.19|340.15|336.05|13
1640268830000|2021-12-23 14:13:50|340.25|336.15|340.18|336.08|340.28|336.18|340.15|336.05|10
1640268840000|2021-12-23 14:14:00|340.15|336.05|340.23|336.13|340.25|336.15|340.15|336.05|5
1640268850000|2021-12-23 14:14:10|340.22|336.12|340.22|336.12|340.25|336.15|340.21|336.11|6
1640268860000|2021-12-23 14:14:20|340.26|336.16|340.19|336.09|340.26|336.16|340.19|336.09|5
1640268870000|2021-12-23 14:14:30|340.25|336.15|340.22|336.12|340.25|336.15|340.19|336.09|11
1640268880000|2021-12-23 14:14:40|340.16|336.06|340.19|336.09|340.19|336.09|340.13|336.03|6
1640268890000|2021-12-23 14:14:50|340.18|336.08|340.23|336.13|340.23|336.13|340.17|336.07|15
1640268900000|2021-12-23 14:15:00|340.22|336.12|339.95|335.85|340.24|336.14|339.92|335.82|19
1640268910000|2021-12-23 14:15:10|340|335.9|339.94|335.84|340.02|335.92|339.94|335.84|8
1640268920000|2021-12-23 14:15:20|339.9|335.8|340.02|335.92|340.02|335.92|339.9|335.8|8
1640268930000|2021-12-23 14:15:30|340.01|335.91|340.31|336.21|340.31|336.21|340.01|335.91|18
1640268940000|2021-12-23 14:15:40|340.26|336.16|340.27|336.17|340.34|336.24|340.26|336.16|11
1640268950000|2021-12-23 14:15:50|340.28|336.18|340.22|336.12|340.32|336.22|340.21|336.11|16
1640268960000|2021-12-23 14:16:00|340.25|336.15|340.28|336.18|340.36|336.26|340.23|336.13|16
1640268970000|2021-12-23 14:16:10|340.29|336.19|340.27|336.17|340.33|336.23|340.24|336.14|15
1640268980000|2021-12-23 14:16:20|340.26|336.16|340.26|336.16|340.32|336.22|340.24|336.14|11
1640268990000|2021-12-23 14:16:30|340.27|336.17|340.25|336.15|340.28|336.18|340.24|336.14|9
1640269000000|2021-12-23 14:16:40|340.24|336.14|340.29|336.19|340.3|336.2|340.22|336.12|12
1640269010000|2021-12-23 14:16:50|340.27|336.17|340.3|336.2|340.32|336.22|340.22|336.12|17
1640269020000|2021-12-23 14:17:00|340.31|336.21|340.36|336.26|340.38|336.28|340.31|336.21|15
1640269030000|2021-12-23 14:17:10|340.35|336.25|340.36|336.26|340.36|336.26|340.33|336.23|4
1640269040000|2021-12-23 14:17:20|340.38|336.28|340.36|336.26|340.38|336.28|340.34|336.24|5
1640269050000|2021-12-23 14:17:30|340.38|336.28|340.39|336.29|340.39|336.29|340.38|336.28|2
1640269060000|2021-12-23 14:17:40|340.38|336.28|340.43|336.33|340.48|336.38|340.38|336.28|12
1640269070000|2021-12-23 14:17:50|340.46|336.36|340.38|336.28|340.46|336.36|340.38|336.28|6
1640269080000|2021-12-23 14:18:00|340.37|336.27|340.32|336.22|340.37|336.27|340.32|336.22|6
1640269090000|2021-12-23 14:18:10|340.31|336.21|340.38|336.28|340.38|336.28|340.31|336.21|8
1640269100000|2021-12-23 14:18:20|340.37|336.27|340.37|336.27|340.39|336.29|340.34|336.24|10
1640269110000|2021-12-23 14:18:30|340.34|336.24|340.3|336.2|340.34|336.24|340.28|336.18|19
1640269120000|2021-12-23 14:18:40|340.29|336.19|340.21|336.11|340.29|336.19|340.21|336.11|6
1640269130000|2021-12-23 14:18:50|340.2|336.1|340.13|336.03|340.2|336.1|340.13|336.03|5
1640269140000|2021-12-23 14:19:00|340.15|336.05|340.18|336.08|340.2|336.1|340.15|336.05|10
1640269150000|2021-12-23 14:19:10|340.19|336.09|340.1|336|340.19|336.09|340.09|335.99|13
1640269160000|2021-12-23 14:19:20|340.11|336.01|339.9|335.8|340.15|336.05|339.89|335.79|22
1640269170000|2021-12-23 14:19:30|339.89|335.79|339.64|335.54|339.9|335.8|339.64|335.54|14
1640269180000|2021-12-23 14:19:40|339.66|335.56|339.58|335.48|339.66|335.56|339.58|335.48|14
1640269190000|2021-12-23 14:19:50|339.56|335.46|339.59|335.49|339.59|335.49|339.56|335.46|3
1640269200000|2021-12-23 14:20:00|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640269210000|2021-12-23 14:20:10|339.59|335.49|339.58|335.48|339.61|335.51|339.48|335.38|19
1640269220000|2021-12-23 14:20:20|339.6|335.5|339.59|335.49|339.6|335.5|339.5|335.4|20
1640269230000|2021-12-23 14:20:30|339.51|335.41|339.35|335.25|339.54|335.44|339.35|335.25|19
1640269240000|2021-12-23 14:20:40|339.34|335.24|339.41|335.31|339.42|335.32|339.19|335.09|23
1640269250000|2021-12-23 14:20:50|339.4|335.3|339.46|335.36|339.54|335.44|339.4|335.3|18
1640269260000|2021-12-23 14:21:00|339.45|335.35|339.4|335.3|339.5|335.4|339.38|335.28|10
1640269270000|2021-12-23 14:21:10|339.42|335.32|339.38|335.28|339.46|335.36|339.33|335.23|19
1640269280000|2021-12-23 14:21:20|339.37|335.27|339.42|335.32|339.44|335.34|339.36|335.26|15
1640269290000|2021-12-23 14:21:30|339.43|335.33|339.41|335.31|339.46|335.36|339.39|335.29|10
1640269300000|2021-12-23 14:21:40|339.42|335.32|339.44|335.34|339.47|335.37|339.42|335.32|17
1640269310000|2021-12-23 14:21:50|339.41|335.31|338.65|334.55|339.41|335.31|338.65|334.55|28
1640269320000|2021-12-23 14:22:00|338.73|334.63|338.96|334.86|338.97|334.87|338.73|334.63|17
1640269330000|2021-12-23 14:22:10|338.93|334.83|338.8|334.7|338.97|334.87|338.79|334.69|24
1640269340000|2021-12-23 14:22:20|338.81|334.71|338.75|334.65|338.82|334.72|338.75|334.65|11
1640269350000|2021-12-23 14:22:30|338.8|334.7|338.76|334.66|338.81|334.71|338.74|334.64|13
1640269360000|2021-12-23 14:22:40|338.79|334.69|338.75|334.65|338.8|334.7|338.71|334.61|12
1640269370000|2021-12-23 14:22:50|338.76|334.66|338.91|334.81|338.91|334.81|338.72|334.62|12
1640269380000|2021-12-23 14:23:00|338.85|334.75|338.84|334.74|338.89|334.79|338.81|334.71|18
1640269390000|2021-12-23 14:23:10|338.85|334.75|338.82|334.72|338.85|334.75|338.82|334.72|12
1640269400000|2021-12-23 14:23:20|338.83|334.73|338.88|334.78|338.89|334.79|338.82|334.72|9
1640269410000|2021-12-23 14:23:30|338.89|334.79|339.14|335.04|339.18|335.08|338.82|334.72|17
1640269420000|2021-12-23 14:23:40|339.15|335.05|339.16|335.06|339.18|335.08|339.13|335.03|9
1640269430000|2021-12-23 14:23:50|339.17|335.07|339.13|335.03|339.17|335.07|339.13|335.03|5
1640269440000|2021-12-23 14:24:00|339.16|335.06|338.83|334.73|339.16|335.06|338.73|334.63|20
1640269450000|2021-12-23 14:24:10|338.77|334.67|338.74|334.64|338.77|334.67|338.73|334.63|8
1640269460000|2021-12-23 14:24:20|338.71|334.61|338.59|334.49|338.73|334.63|338.58|334.48|21
1640269470000|2021-12-23 14:24:30|338.6|334.5|338.67|334.57|338.67|334.57|338.6|334.5|18
1640269480000|2021-12-23 14:24:40|338.66|334.56|338.69|334.59|338.76|334.66|338.66|334.56|15
1640269490000|2021-12-23 14:24:50|338.68|334.58|338.85|334.75|338.86|334.76|338.67|334.57|17
1640269500000|2021-12-23 14:25:00|338.77|334.67|338.77|334.67|338.85|334.75|338.76|334.66|11
1640269510000|2021-12-23 14:25:10|338.78|334.68|338.77|334.67|338.79|334.69|338.77|334.67|7
1640269520000|2021-12-23 14:25:20|338.82|334.72|338.82|334.72|338.85|334.75|338.81|334.71|8
1640269530000|2021-12-23 14:25:30|338.77|334.67|338.77|334.67|338.84|334.74|338.77|334.67|7
1640269540000|2021-12-23 14:25:40|338.78|334.68|338.82|334.72|338.83|334.73|338.75|334.65|13
1640269550000|2021-12-23 14:25:50|338.8|334.7|338.82|334.72|338.82|334.72|338.78|334.68|7
1640269580000|2021-12-23 14:26:20|338.83|334.73|338.84|334.74|338.84|334.74|338.82|334.72|8
1640269590000|2021-12-23 14:26:30|338.86|334.76|339.16|335.06|339.16|335.06|338.86|334.76|19
1640269600000|2021-12-23 14:26:40|339.13|335.03|339.11|335.01|339.17|335.07|339.11|335.01|7
1640269610000|2021-12-23 14:26:50|339.1|335|338.96|334.86|339.1|335|338.91|334.81|15
1640269620000|2021-12-23 14:27:00|338.93|334.83|338.91|334.81|339|334.9|338.91|334.81|5
1640269630000|2021-12-23 14:27:10|338.92|334.82|339.07|334.97|339.07|334.97|338.9|334.8|11
1640269640000|2021-12-23 14:27:20|339.09|334.99|339.14|335.04|339.16|335.06|339.09|334.99|8
1640269650000|2021-12-23 14:27:30|339.13|335.03|339.13|335.03|339.13|335.03|339.13|335.03|1
1640269660000|2021-12-23 14:27:40|339.14|335.04|339.14|335.04|339.14|335.04|339.14|335.04|1
1640269680000|2021-12-23 14:28:00|339.18|335.08|339.14|335.04|339.18|335.08|339.14|335.04|2
1640269690000|2021-12-23 14:28:10|339.18|335.08|339.07|334.97|339.18|335.08|339.07|334.97|18
1640269700000|2021-12-23 14:28:20|338.97|334.87|338.8|334.7|338.97|334.87|338.8|334.7|12
1640269710000|2021-12-23 14:28:30|338.78|334.68|338.77|334.67|338.78|334.68|338.76|334.66|3
1640269720000|2021-12-23 14:28:40|338.78|334.68|338.8|334.7|338.8|334.7|338.77|334.67|3
1640269730000|2021-12-23 14:28:50|338.83|334.73|338.92|334.82|338.93|334.83|338.82|334.72|10
1640269740000|2021-12-23 14:29:00|338.95|334.85|338.93|334.83|338.95|334.85|338.91|334.81|8
1640269750000|2021-12-23 14:29:10|338.91|334.81|339.1|335|339.1|335|338.91|334.81|11
1640269760000|2021-12-23 14:29:20|339.09|334.99|339.1|335|339.11|335.01|339.09|334.99|3
1640269770000|2021-12-23 14:29:30|339.09|334.99|339.08|334.98|339.09|334.99|339.05|334.95|6
1640269780000|2021-12-23 14:29:40|339.07|334.97|339.01|334.91|339.08|334.98|339|334.9|9
1640269790000|2021-12-23 14:29:50|338.91|334.81|338.88|334.78|338.95|334.85|338.86|334.76|12
1640269800000|2021-12-23 14:30:00|338.87|334.77|339.03|334.93|339.05|334.95|338.86|334.76|12
1640269810000|2021-12-23 14:30:10|339.06|334.96|339.06|334.96|339.07|334.97|339.04|334.94|6
1640269820000|2021-12-23 14:30:20|339.07|334.97|339.1|335|339.1|335|339.07|334.97|8
1640269830000|2021-12-23 14:30:30|339.08|334.98|338.91|334.81|339.1|335|338.91|334.81|9
1640269840000|2021-12-23 14:30:40|338.9|334.8|338.84|334.74|338.92|334.82|338.84|334.74|15
1640269850000|2021-12-23 14:30:50|338.83|334.73|338.65|334.55|338.83|334.73|338.64|334.54|10
1640269860000|2021-12-23 14:31:00|338.64|334.54|338.6|334.5|338.64|334.54|338.6|334.5|8
1640269870000|2021-12-23 14:31:10|338.57|334.47|338.51|334.41|338.57|334.47|338.45|334.35|16
1640269880000|2021-12-23 14:31:20|338.53|334.43|338.53|334.43|338.54|334.44|338.5|334.4|6
1640269890000|2021-12-23 14:31:30|338.52|334.42|338.5|334.4|338.53|334.43|338.5|334.4|5
1640269900000|2021-12-23 14:31:40|338.51|334.41|338.45|334.35|338.51|334.41|338.43|334.33|17
1640269910000|2021-12-23 14:31:50|338.46|334.36|338.37|334.27|338.46|334.36|338.37|334.27|9
1640269920000|2021-12-23 14:32:00|338.44|334.34|338.5|334.4|338.51|334.41|338.42|334.32|13
1640269930000|2021-12-23 14:32:10|338.51|334.41|338.61|334.51|338.63|334.53|338.51|334.41|13
1640269940000|2021-12-23 14:32:20|338.59|334.49|338.61|334.51|338.62|334.52|338.45|334.35|23
1640269950000|2021-12-23 14:32:30|338.62|334.52|338.79|334.69|338.81|334.71|338.59|334.49|14
1640269960000|2021-12-23 14:32:40|338.86|334.76|338.91|334.81|338.92|334.82|338.85|334.75|13
1640269970000|2021-12-23 14:32:50|338.89|334.79|338.89|334.79|338.89|334.79|338.88|334.78|3
1640269980000|2021-12-23 14:33:00|338.84|334.74|338.81|334.71|338.85|334.75|338.8|334.7|10
1640269990000|2021-12-23 14:33:10|338.75|334.65|338.64|334.54|338.75|334.65|338.61|334.51|9
1640270000000|2021-12-23 14:33:20|338.66|334.56|338.73|334.63|338.73|334.63|338.64|334.54|8
1640270010000|2021-12-23 14:33:30|338.74|334.64|338.86|334.76|338.86|334.76|338.74|334.64|8
1640270020000|2021-12-23 14:33:40|338.8|334.7|338.81|334.71|338.86|334.76|338.8|334.7|6
1640270030000|2021-12-23 14:33:50|338.82|334.72|338.82|334.72|338.86|334.76|338.8|334.7|8
1640270040000|2021-12-23 14:34:00|338.81|334.71|338.76|334.66|338.82|334.72|338.76|334.66|13
1640270050000|2021-12-23 14:34:10|338.74|334.64|338.69|334.59|338.74|334.64|338.64|334.54|8
1640270060000|2021-12-23 14:34:20|338.66|334.56|338.74|334.64|338.74|334.64|338.65|334.55|11
1640270070000|2021-12-23 14:34:30|338.73|334.63|338.81|334.71|338.83|334.73|338.73|334.63|8
1640270080000|2021-12-23 14:34:40|338.8|334.7|338.95|334.85|338.95|334.85|338.8|334.7|14
1640270090000|2021-12-23 14:34:50|338.87|334.77|338.79|334.69|338.91|334.81|338.79|334.69|5
1640270100000|2021-12-23 14:35:00|338.78|334.68|338.75|334.65|338.78|334.68|338.73|334.63|10
1640270110000|2021-12-23 14:35:10|338.72|334.62|338.7|334.6|338.72|334.62|338.63|334.53|11
1640270120000|2021-12-23 14:35:20|338.71|334.61|338.82|334.72|338.82|334.72|338.71|334.61|7
1640270130000|2021-12-23 14:35:30|338.86|334.76|339.21|335.11|339.21|335.11|338.85|334.75|21
1640270140000|2021-12-23 14:35:40|339.27|335.17|339.24|335.14|339.3|335.2|339.24|335.14|9
1640270150000|2021-12-23 14:35:50|339.25|335.15|339.3|335.2|339.3|335.2|339.25|335.15|6
1640270160000|2021-12-23 14:36:00|339.29|335.19|339.32|335.22|339.37|335.27|339.26|335.16|9
1640270170000|2021-12-23 14:36:10|339.3|335.2|339.33|335.23|339.34|335.24|339.28|335.18|9
1640270180000|2021-12-23 14:36:20|339.32|335.22|339.32|335.22|339.34|335.24|339.32|335.22|5
1640270190000|2021-12-23 14:36:30|339.31|335.21|339.32|335.22|339.33|335.23|339.3|335.2|4
1640270200000|2021-12-23 14:36:40|339.33|335.23|339.33|335.23|339.34|335.24|339.31|335.21|9
1640270210000|2021-12-23 14:36:50|339.34|335.24|339.3|335.2|339.34|335.24|339.3|335.2|12
1640270220000|2021-12-23 14:37:00|339.31|335.21|339.28|335.18|339.34|335.24|339.28|335.18|13
1640270230000|2021-12-23 14:37:10|339.27|335.17|339.19|335.09|339.32|335.22|339.19|335.09|12
1640270240000|2021-12-23 14:37:20|339.2|335.1|339.22|335.12|339.22|335.12|339.13|335.03|22
1640270250000|2021-12-23 14:37:30|339.19|335.09|339.16|335.06|339.2|335.1|339.15|335.05|9
1640270260000|2021-12-23 14:37:40|339.14|335.04|339.17|335.07|339.18|335.08|339.13|335.03|8
1640270270000|2021-12-23 14:37:50|339.16|335.06|339.24|335.14|339.24|335.14|339.16|335.06|10
1640270280000|2021-12-23 14:38:00|339.25|335.15|339.24|335.14|339.26|335.16|339.2|335.1|5
1640270290000|2021-12-23 14:38:10|339.25|335.15|339.26|335.16|339.28|335.18|339.25|335.15|5
1640270310000|2021-12-23 14:38:30|339.25|335.15|339.27|335.17|339.27|335.17|339.25|335.15|5
1640270320000|2021-12-23 14:38:40|339.3|335.2|339.33|335.23|339.33|335.23|339.3|335.2|4
1640270350000|2021-12-23 14:39:10|339.32|335.22|339.34|335.24|339.34|335.24|339.32|335.22|2
1640270360000|2021-12-23 14:39:20|339.32|335.22|339.33|335.23|339.33|335.23|339.32|335.22|2
1640270370000|2021-12-23 14:39:30|339.31|335.21|339.27|335.17|339.31|335.21|339.27|335.17|5
1640270380000|2021-12-23 14:39:40|339.26|335.16|339.27|335.17|339.27|335.17|339.26|335.16|2
1640270390000|2021-12-23 14:39:50|339.29|335.19|339.16|335.06|339.29|335.19|339.06|334.96|18
1640270400000|2021-12-23 14:40:00|339.18|335.08|339.31|335.21|339.36|335.26|339.15|335.05|14
1640270410000|2021-12-23 14:40:10|339.36|335.26|339.34|335.24|339.4|335.3|339.34|335.24|3
1640270420000|2021-12-23 14:40:20|339.35|335.25|339.34|335.24|339.41|335.31|339.34|335.24|8
1640270430000|2021-12-23 14:40:30|339.33|335.23|339.15|335.05|339.34|335.24|339.14|335.04|13
1640270440000|2021-12-23 14:40:40|339.16|335.06|339.15|335.05|339.18|335.08|339.14|335.04|9
1640270450000|2021-12-23 14:40:50|339.17|335.07|339.14|335.04|339.17|335.07|339.13|335.03|6
1640270460000|2021-12-23 14:41:00|339.11|335.01|339.11|335.01|339.13|335.03|339.1|335|17
1640270470000|2021-12-23 14:41:10|339.12|335.02|339.12|335.02|339.13|335.03|339.11|335.01|4
1640270480000|2021-12-23 14:41:20|339.11|335.01|339.12|335.02|339.12|335.02|339.11|335.01|2
1640270490000|2021-12-23 14:41:30|339.13|335.03|339.19|335.09|339.23|335.13|339.13|335.03|10
1640270500000|2021-12-23 14:41:40|339.21|335.11|339.22|335.12|339.22|335.12|339.2|335.1|4
1640270510000|2021-12-23 14:41:50|339.23|335.13|339.25|335.15|339.29|335.19|339.23|335.13|4
1640270520000|2021-12-23 14:42:00|339.3|335.2|339.31|335.21|339.35|335.25|339.27|335.17|11
1640270530000|2021-12-23 14:42:10|339.27|335.17|339.28|335.18|339.28|335.18|339.27|335.17|2
1640270540000|2021-12-23 14:42:20|339.27|335.17|339.28|335.18|339.29|335.19|339.27|335.17|4
1640270550000|2021-12-23 14:42:30|339.29|335.19|339.32|335.22|339.34|335.24|339.27|335.17|7
1640270560000|2021-12-23 14:42:40|339.29|335.19|339.3|335.2|339.31|335.21|339.27|335.17|10
1640270570000|2021-12-23 14:42:50|339.29|335.19|339.2|335.1|339.29|335.19|339.2|335.1|7
1640270580000|2021-12-23 14:43:00|339.18|335.08|339.2|335.1|339.2|335.1|339.18|335.08|3
1640270590000|2021-12-23 14:43:10|339.22|335.12|339.29|335.19|339.34|335.24|339.22|335.12|17
1640270600000|2021-12-23 14:43:20|339.3|335.2|339.32|335.22|339.32|335.22|339.29|335.19|3
1640270610000|2021-12-23 14:43:30|339.33|335.23|339.34|335.24|339.36|335.26|339.32|335.22|5
1640270620000|2021-12-23 14:43:40|339.35|335.25|339.36|335.26|339.38|335.28|339.34|335.24|8
1640270630000|2021-12-23 14:43:50|339.39|335.29|339.35|335.25|339.39|335.29|339.35|335.25|3
1640270640000|2021-12-23 14:44:00|339.39|335.29|339.34|335.24|339.39|335.29|339.34|335.24|3
1640270650000|2021-12-23 14:44:10|339.35|335.25|339.29|335.19|339.37|335.27|339.28|335.18|12
1640270660000|2021-12-23 14:44:20|339.28|335.18|339.25|335.15|339.29|335.19|339.24|335.14|7
1640270670000|2021-12-23 14:44:30|339.26|335.16|339.23|335.13|339.26|335.16|339.23|335.13|9
1640270680000|2021-12-23 14:44:40|339.21|335.11|339.22|335.12|339.23|335.13|339.21|335.11|4
1640270690000|2021-12-23 14:44:50|339.23|335.13|339.23|335.13|339.25|335.15|339.23|335.13|5
1640270700000|2021-12-23 14:45:00|339.24|335.14|339.27|335.17|339.31|335.21|339.24|335.14|12
1640270710000|2021-12-23 14:45:10|339.25|335.15|339.36|335.26|339.36|335.26|339.25|335.15|13
1640270720000|2021-12-23 14:45:20|339.34|335.24|339.44|335.34|339.44|335.34|339.34|335.24|10
1640270730000|2021-12-23 14:45:30|339.45|335.35|339.47|335.37|339.47|335.37|339.44|335.34|7
1640270740000|2021-12-23 14:45:40|339.48|335.38|339.37|335.27|339.48|335.38|339.37|335.27|7
1640270750000|2021-12-23 14:45:50|339.36|335.26|338.91|334.81|339.39|335.29|338.91|334.81|23
1640270760000|2021-12-23 14:46:00|338.89|334.79|338.6|334.5|338.89|334.79|338.6|334.5|23
1640270770000|2021-12-23 14:46:10|338.61|334.51|338.49|334.39|338.61|334.51|338.45|334.35|20
1640270780000|2021-12-23 14:46:20|338.52|334.42|338.46|334.36|338.52|334.42|338.45|334.35|9
1640270790000|2021-12-23 14:46:30|338.48|334.38|338.5|334.4|338.55|334.45|338.45|334.35|14
1640270800000|2021-12-23 14:46:40|338.49|334.39|338.49|334.39|338.53|334.43|338.48|334.38|17
1640270810000|2021-12-23 14:46:50|338.48|334.38|338.59|334.49|338.59|334.49|338.41|334.31|20
1640270820000|2021-12-23 14:47:00|338.57|334.47|338.45|334.35|338.57|334.47|338.44|334.34|14
1640270830000|2021-12-23 14:47:10|338.42|334.32|338.34|334.24|338.42|334.32|338.34|334.24|10
1640270840000|2021-12-23 14:47:20|338.32|334.22|338.2|334.1|338.32|334.22|338.17|334.07|16
1640270850000|2021-12-23 14:47:30|338.21|334.11|338.43|334.33|338.46|334.36|338.21|334.11|12
1640270860000|2021-12-23 14:47:40|338.41|334.31|338.43|334.33|338.46|334.36|338.41|334.31|9
1640270870000|2021-12-23 14:47:50|338.47|334.37|338.32|334.22|338.47|334.37|338.32|334.22|18
1640270880000|2021-12-23 14:48:00|338.35|334.25|338.28|334.18|338.41|334.31|338.28|334.18|21
1640270890000|2021-12-23 14:48:10|338.27|334.17|338.21|334.11|338.32|334.22|338.21|334.11|20
1640270900000|2021-12-23 14:48:20|338.19|334.09|337.73|333.63|338.19|334.09|337.67|333.57|27
1640270910000|2021-12-23 14:48:30|337.71|333.61|337.68|333.58|337.75|333.65|337.64|333.54|13
1640270920000|2021-12-23 14:48:40|337.66|333.56|337.69|333.59|337.73|333.63|337.64|333.54|12
1640270930000|2021-12-23 14:48:50|337.68|333.58|337.65|333.55|337.69|333.59|337.65|333.55|6
1640270940000|2021-12-23 14:49:00|337.64|333.54|337.56|333.46|337.71|333.61|337.56|333.46|13
1640270950000|2021-12-23 14:49:10|337.58|333.48|337.41|333.31|337.74|333.64|337.41|333.31|22
1640270960000|2021-12-23 14:49:20|337.42|333.32|337.66|333.56|337.66|333.56|337.4|333.3|18
1640270970000|2021-12-23 14:49:30|337.65|333.55|337.73|333.63|337.75|333.65|337.65|333.55|14
1640270980000|2021-12-23 14:49:40|337.71|333.61|337.83|333.73|337.83|333.73|337.71|333.61|15
1640270990000|2021-12-23 14:49:50|337.82|333.72|337.84|333.74|337.89|333.79|337.82|333.72|7
1640271000000|2021-12-23 14:50:00|337.9|333.8|337.79|333.69|337.9|333.8|337.79|333.69|13
1640271010000|2021-12-23 14:50:10|337.74|333.64|337.8|333.7|337.8|333.7|337.74|333.64|5
1640271020000|2021-12-23 14:50:20|337.78|333.68|337.89|333.79|337.89|333.79|337.77|333.67|12
1640271030000|2021-12-23 14:50:30|337.9|333.8|337.96|333.86|337.97|333.87|337.9|333.8|6
1640271040000|2021-12-23 14:50:40|337.99|333.89|337.95|333.85|338|333.9|337.95|333.85|4
1640271050000|2021-12-23 14:50:50|337.96|333.86|337.84|333.74|338|333.9|337.84|333.74|9
1640271060000|2021-12-23 14:51:00|337.83|333.73|337.84|333.74|337.87|333.77|337.81|333.71|8
1640271070000|2021-12-23 14:51:10|337.86|333.76|337.93|333.83|337.93|333.83|337.86|333.76|9
1640271080000|2021-12-23 14:51:20|337.92|333.82|337.97|333.87|337.97|333.87|337.92|333.82|5
1640271090000|2021-12-23 14:51:30|337.98|333.88|337.95|333.85|338|333.9|337.95|333.85|7
1640271100000|2021-12-23 14:51:40|338|333.9|337.99|333.89|338|333.9|337.99|333.89|2
1640271110000|2021-12-23 14:51:50|338|333.9|338.01|333.91|338.01|333.91|338|333.9|2
1640271120000|2021-12-23 14:52:00|338.16|334.06|338.33|334.23|338.33|334.23|338.16|334.06|7
1640271130000|2021-12-23 14:52:10|338.34|334.24|338.53|334.43|338.55|334.45|338.34|334.24|13
1640271140000|2021-12-23 14:52:20|338.49|334.39|338.57|334.47|338.6|334.5|338.49|334.39|10
1640271150000|2021-12-23 14:52:30|338.58|334.48|338.59|334.49|338.61|334.51|338.57|334.47|10
1640271160000|2021-12-23 14:52:40|338.6|334.5|338.67|334.57|338.73|334.63|338.6|334.5|12
1640271170000|2021-12-23 14:52:50|338.7|334.6|338.73|334.63|338.73|334.63|338.65|334.55|4
1640271180000|2021-12-23 14:53:00|338.76|334.66|338.71|334.61|338.76|334.66|338.7|334.6|6
1640271190000|2021-12-23 14:53:10|338.7|334.6|338.71|334.61|338.76|334.66|338.7|334.6|6
1640271200000|2021-12-23 14:53:20|338.7|334.6|338.7|334.6|338.7|334.6|338.7|334.6|1
1640271210000|2021-12-23 14:53:30|338.74|334.64|338.57|334.47|338.74|334.64|338.55|334.45|12
1640271220000|2021-12-23 14:53:40|338.58|334.48|338.57|334.47|338.58|334.48|338.53|334.43|7
1640271230000|2021-12-23 14:53:50|338.58|334.48|338.39|334.29|338.59|334.49|338.39|334.29|15
1640271240000|2021-12-23 14:54:00|338.37|334.27|338.4|334.3|338.43|334.33|338.33|334.23|16
1640271250000|2021-12-23 14:54:10|338.41|334.31|338.49|334.39|338.51|334.41|338.4|334.3|9
1640271260000|2021-12-23 14:54:20|338.51|334.41|338.48|334.38|338.51|334.41|338.47|334.37|10
1640271270000|2021-12-23 14:54:30|338.52|334.42|338.56|334.46|338.56|334.46|338.52|334.42|10
1640271280000|2021-12-23 14:54:40|338.5|334.4|338.37|334.27|338.57|334.47|338.37|334.27|17
1640271290000|2021-12-23 14:54:50|338.36|334.26|338.36|334.26|338.39|334.29|338.32|334.22|9
1640271300000|2021-12-23 14:55:00|338.35|334.25|338.28|334.18|338.37|334.27|338.28|334.18|11
1640271310000|2021-12-23 14:55:10|338.26|334.16|338.16|334.06|338.26|334.16|338.12|334.02|9
1640271320000|2021-12-23 14:55:20|338.17|334.07|338.13|334.03|338.17|334.07|338.12|334.02|7
1640271330000|2021-12-23 14:55:30|338.17|334.07|338.24|334.14|338.28|334.18|338.17|334.07|16
1640271340000|2021-12-23 14:55:40|338.2|334.1|338.25|334.15|338.25|334.15|338.17|334.07|11
1640271350000|2021-12-23 14:55:50|338.27|334.17|338.23|334.13|338.29|334.19|338.21|334.11|15
1640271360000|2021-12-23 14:56:00|338.22|334.12|338.21|334.11|338.23|334.13|338.2|334.1|4
1640271370000|2021-12-23 14:56:10|338.23|334.13|338.3|334.2|338.36|334.26|338.23|334.13|11
1640271380000|2021-12-23 14:56:20|338.32|334.22|338.38|334.28|338.39|334.29|338.3|334.2|14
1640271390000|2021-12-23 14:56:30|338.39|334.29|338.43|334.33|338.43|334.33|338.37|334.27|6
1640271400000|2021-12-23 14:56:40|338.41|334.31|338.4|334.3|338.45|334.35|338.38|334.28|11
1640271410000|2021-12-23 14:56:50|338.41|334.31|338.39|334.29|338.42|334.32|338.36|334.26|6
1640271420000|2021-12-23 14:57:00|338.38|334.28|338.44|334.34|338.45|334.35|338.37|334.27|11
1640271430000|2021-12-23 14:57:10|338.42|334.32|338.41|334.31|338.43|334.33|338.38|334.28|8
1640271440000|2021-12-23 14:57:20|338.4|334.3|338.42|334.32|338.44|334.34|338.35|334.25|6
1640271450000|2021-12-23 14:57:30|338.43|334.33|338.47|334.37|338.47|334.37|338.43|334.33|7
1640271460000|2021-12-23 14:57:40|338.46|334.36|338.53|334.43|338.54|334.44|338.46|334.36|6
1640271470000|2021-12-23 14:57:50|338.52|334.42|338.53|334.43|338.54|334.44|338.5|334.4|8
1640271480000|2021-12-23 14:58:00|338.54|334.44|338.52|334.42|338.54|334.44|338.5|334.4|8
1640271490000|2021-12-23 14:58:10|338.53|334.43|338.52|334.42|338.56|334.46|338.5|334.4|15
1640271500000|2021-12-23 14:58:20|338.53|334.43|338.61|334.51|338.63|334.53|338.53|334.43|11
1640271510000|2021-12-23 14:58:30|338.62|334.52|338.7|334.6|338.71|334.61|338.62|334.52|6
1640271520000|2021-12-23 14:58:40|338.72|334.62|338.72|334.62|338.76|334.66|338.71|334.61|14
1640271530000|2021-12-23 14:58:50|338.74|334.64|338.72|334.62|338.74|334.64|338.72|334.62|2
1640271540000|2021-12-23 14:59:00|338.76|334.66|338.78|334.68|338.8|334.7|338.75|334.65|10
1640271550000|2021-12-23 14:59:10|338.76|334.66|338.9|334.8|338.9|334.8|338.76|334.66|8
1640271560000|2021-12-23 14:59:20|338.91|334.81|338.98|334.88|338.98|334.88|338.9|334.8|9
1640271570000|2021-12-23 14:59:30|338.96|334.86|338.83|334.73|338.96|334.86|338.83|334.73|8
1640271580000|2021-12-23 14:59:40|338.82|334.72|338.83|334.73|338.85|334.75|338.77|334.67|12
1640271590000|2021-12-23 14:59:50|338.84|334.74|338.9|334.8|338.91|334.81|338.84|334.74|8
1640271600000|2021-12-23 15:00:00|338.91|334.81|338.9|334.8|338.91|334.81|338.9|334.8|4
1640271610000|2021-12-23 15:00:10|338.91|334.81|338.91|334.81|338.96|334.86|338.91|334.81|7
1640271620000|2021-12-23 15:00:20|338.93|334.83|338.94|334.84|338.99|334.89|338.93|334.83|7
1640271630000|2021-12-23 15:00:30|338.99|334.89|338.99|334.89|339|334.9|338.99|334.89|3
1640271640000|2021-12-23 15:00:40|338.95|334.85|338.99|334.89|338.99|334.89|338.95|334.85|5
1640271650000|2021-12-23 15:00:50|339|334.9|338.99|334.89|339|334.9|338.97|334.87|3
1640271660000|2021-12-23 15:01:00|339.01|334.91|339.05|334.95|339.09|334.99|339.01|334.91|12
1640271670000|2021-12-23 15:01:10|339.03|334.93|339.06|334.96|339.09|334.99|339.02|334.92|8
1640271680000|2021-12-23 15:01:20|339.07|334.97|339.05|334.95|339.09|334.99|339.05|334.95|4
1640271690000|2021-12-23 15:01:30|339.06|334.96|339.2|335.1|339.2|335.1|339.06|334.96|8
1640271700000|2021-12-23 15:01:40|339.21|335.11|339.14|335.04|339.21|335.11|339.13|335.03|9
1640271710000|2021-12-23 15:01:50|339.17|335.07|339.19|335.09|339.21|335.11|339.14|335.04|15
1640271720000|2021-12-23 15:02:00|339.18|335.08|339.19|335.09|339.19|335.09|339.18|335.08|2
1640271730000|2021-12-23 15:02:10|339.2|335.1|339.23|335.13|339.23|335.13|339.2|335.1|6
1640271740000|2021-12-23 15:02:20|339.22|335.12|339.13|335.03|339.22|335.12|339.13|335.03|8
1640271750000|2021-12-23 15:02:30|339.12|335.02|338.92|334.82|339.12|335.02|338.92|334.82|9
1640271760000|2021-12-23 15:02:40|338.9|334.8|338.88|334.78|338.9|334.8|338.75|334.65|21
1640271770000|2021-12-23 15:02:50|338.87|334.77|338.9|334.8|338.91|334.81|338.86|334.76|11
1640271780000|2021-12-23 15:03:00|338.93|334.83|338.92|334.82|338.96|334.86|338.91|334.81|8
1640271790000|2021-12-23 15:03:10|338.91|334.81|338.93|334.83|338.93|334.83|338.91|334.81|11
1640271800000|2021-12-23 15:03:20|338.92|334.82|338.93|334.83|338.95|334.85|338.92|334.82|6
1640271810000|2021-12-23 15:03:30|338.94|334.84|338.94|334.84|338.94|334.84|338.93|334.83|3
1640271820000|2021-12-23 15:03:40|338.93|334.83|338.95|334.85|338.95|334.85|338.75|334.65|9
1640271830000|2021-12-23 15:03:50|338.94|334.84|339.08|334.98|339.09|334.99|338.93|334.83|13
1640271840000|2021-12-23 15:04:00|339.09|334.99|339.08|334.98|339.09|334.99|339.08|334.98|4
1640271850000|2021-12-23 15:04:10|339.09|334.99|339.07|334.97|339.09|334.99|339.07|334.97|2
1640271860000|2021-12-23 15:04:20|339.06|334.96|339.09|334.99|339.09|334.99|339.06|334.96|2
1640271870000|2021-12-23 15:04:30|339.06|334.96|338.9|334.8|339.06|334.96|338.9|334.8|13
1640271880000|2021-12-23 15:04:40|338.87|334.77|338.86|334.76|338.87|334.77|338.84|334.74|6
1640271890000|2021-12-23 15:04:50|338.87|334.77|338.83|334.73|338.88|334.78|338.83|334.73|6
1640271900000|2021-12-23 15:05:00|338.82|334.72|338.77|334.67|338.83|334.73|338.76|334.66|5
1640271910000|2021-12-23 15:05:10|338.76|334.66|338.77|334.67|338.78|334.68|338.76|334.66|6
1640271920000|2021-12-23 15:05:20|338.83|334.73|338.88|334.78|338.88|334.78|338.82|334.72|6
1640271930000|2021-12-23 15:05:30|338.87|334.77|338.83|334.73|338.89|334.79|338.83|334.73|6
1640271940000|2021-12-23 15:05:40|338.82|334.72|338.82|334.72|338.84|334.74|338.77|334.67|6
1640271950000|2021-12-23 15:05:50|338.83|334.73|338.63|334.53|338.84|334.74|338.63|334.53|13
1640271960000|2021-12-23 15:06:00|338.62|334.52|338.57|334.47|338.67|334.57|338.57|334.47|12
1640271970000|2021-12-23 15:06:10|338.59|334.49|338.59|334.49|338.64|334.54|338.59|334.49|7
1640271980000|2021-12-23 15:06:20|338.58|334.48|338.66|334.56|338.66|334.56|338.58|334.48|3
1640271990000|2021-12-23 15:06:30|338.69|334.59|338.8|334.7|338.8|334.7|338.69|334.59|9
1640272000000|2021-12-23 15:06:40|338.82|334.72|338.81|334.71|338.82|334.72|338.81|334.71|2
1640272010000|2021-12-23 15:06:50|338.82|334.72|338.96|334.86|338.98|334.88|338.81|334.71|7
1640272020000|2021-12-23 15:07:00|338.98|334.88|338.95|334.85|338.98|334.88|338.95|334.85|5
1640272040000|2021-12-23 15:07:20|338.97|334.87|338.97|334.87|338.97|334.87|338.95|334.85|3
1640272050000|2021-12-23 15:07:30|338.95|334.85|339.05|334.95|339.08|334.98|338.95|334.85|12
1640272060000|2021-12-23 15:07:40|339.08|334.98|338.98|334.88|339.08|334.98|338.95|334.85|10
1640272070000|2021-12-23 15:07:50|338.91|334.81|338.94|334.84|338.99|334.89|338.9|334.8|9
1640272080000|2021-12-23 15:08:00|338.96|334.86|339.12|335.02|339.14|335.04|338.96|334.86|9
1640272090000|2021-12-23 15:08:10|339.11|335.01|338.97|334.87|339.11|335.01|338.94|334.84|12
1640272100000|2021-12-23 15:08:20|338.95|334.85|338.93|334.83|338.95|334.85|338.93|334.83|7
1640272110000|2021-12-23 15:08:30|338.92|334.82|338.89|334.79|338.92|334.82|338.89|334.79|8
1640272120000|2021-12-23 15:08:40|338.9|334.8|339.1|335|339.11|335.01|338.9|334.8|8
1640272130000|2021-12-23 15:08:50|339.12|335.02|339.11|335.01|339.15|335.05|339.11|335.01|9
1640272140000|2021-12-23 15:09:00|339.12|335.02|339.15|335.05|339.16|335.06|339.12|335.02|5
1640272150000|2021-12-23 15:09:10|339.11|335.01|339.13|335.03|339.13|335.03|339.11|335.01|2
1640272160000|2021-12-23 15:09:20|339.12|335.02|338.9|334.8|339.14|335.04|338.89|334.79|15
1640272170000|2021-12-23 15:09:30|338.91|334.81|338.94|334.84|338.96|334.86|338.87|334.77|7
1640272180000|2021-12-23 15:09:40|338.96|334.86|339.11|335.01|339.11|335.01|338.95|334.85|9
1640272190000|2021-12-23 15:09:50|339.12|335.02|339.2|335.1|339.21|335.11|339.07|334.97|14
1640272200000|2021-12-23 15:10:00|339.21|335.11|339.2|335.1|339.21|335.11|339.19|335.09|10
1640272210000|2021-12-23 15:10:10|339.19|335.09|339.14|335.04|339.19|335.09|339.12|335.02|9
1640272220000|2021-12-23 15:10:20|339.18|335.08|339.17|335.07|339.18|335.08|339.17|335.07|4
1640272230000|2021-12-23 15:10:30|339.2|335.1|339.29|335.19|339.3|335.2|339.2|335.1|7
1640272240000|2021-12-23 15:10:40|339.3|335.2|339.26|335.16|339.3|335.2|339.26|335.16|6
1640272250000|2021-12-23 15:10:50|339.24|335.14|339.22|335.12|339.31|335.21|339.22|335.12|7
1640272260000|2021-12-23 15:11:00|339.26|335.16|339.49|335.39|339.5|335.4|339.26|335.16|16
1640272270000|2021-12-23 15:11:10|339.48|335.38|339.5|335.4|339.52|335.42|339.48|335.38|8
1640272280000|2021-12-23 15:11:20|339.51|335.41|339.52|335.42|339.56|335.46|339.5|335.4|8
1640272290000|2021-12-23 15:11:30|339.55|335.45|339.24|335.14|339.56|335.46|339.24|335.14|23
1640272300000|2021-12-23 15:11:40|339.23|335.13|339.05|334.95|339.23|335.13|339.04|334.94|21
1640272310000|2021-12-23 15:11:50|339.06|334.96|339.23|335.13|339.24|335.14|339.06|334.96|13
1640272320000|2021-12-23 15:12:00|339.24|335.14|339.25|335.15|339.29|335.19|339.22|335.12|14
1640272330000|2021-12-23 15:12:10|339.23|335.13|339.26|335.16|339.28|335.18|339.23|335.13|15
1640272340000|2021-12-23 15:12:20|339.25|335.15|339.27|335.17|339.27|335.17|339.25|335.15|5
1640272350000|2021-12-23 15:12:30|339.29|335.19|339.32|335.22|339.32|335.22|339.29|335.19|3
1640272360000|2021-12-23 15:12:40|339.38|335.28|339.43|335.33|339.44|335.34|339.37|335.27|8
1640272370000|2021-12-23 15:12:50|339.45|335.35|339.49|335.39|339.49|335.39|339.43|335.33|4
1640272380000|2021-12-23 15:13:00|339.48|335.38|339.49|335.39|339.49|335.39|339.48|335.38|4
1640272390000|2021-12-23 15:13:10|339.5|335.4|339.51|335.41|339.57|335.47|339.48|335.38|7
1640272400000|2021-12-23 15:13:20|339.52|335.42|339.55|335.45|339.55|335.45|339.52|335.42|2
1640272410000|2021-12-23 15:13:30|339.6|335.5|339.72|335.62|339.72|335.62|339.56|335.46|16
1640272420000|2021-12-23 15:13:40|339.75|335.65|339.79|335.69|339.83|335.73|339.73|335.63|12
1640272430000|2021-12-23 15:13:50|339.78|335.68|339.71|335.61|339.79|335.69|339.69|335.59|18
1640272440000|2021-12-23 15:14:00|339.75|335.65|339.81|335.71|339.81|335.71|339.74|335.64|7
1640272450000|2021-12-23 15:14:10|339.77|335.67|339.82|335.72|339.82|335.72|339.77|335.67|7
1640272460000|2021-12-23 15:14:20|339.8|335.7|339.71|335.61|339.82|335.72|339.71|335.61|11
1640272470000|2021-12-23 15:14:30|339.7|335.6|339.68|335.58|339.75|335.65|339.66|335.56|10
1640272490000|2021-12-23 15:14:50|339.67|335.57|339.68|335.58|339.7|335.6|339.67|335.57|7
1640272500000|2021-12-23 15:15:00|339.69|335.59|339.75|335.65|339.76|335.66|339.68|335.58|12
1640272510000|2021-12-23 15:15:10|339.73|335.63|339.67|335.57|339.73|335.63|339.65|335.55|8
1640272520000|2021-12-23 15:15:20|339.68|335.58|339.65|335.55|339.71|335.61|339.65|335.55|6
1640272530000|2021-12-23 15:15:30|339.68|335.58|339.64|335.54|339.68|335.58|339.63|335.53|7
1640272540000|2021-12-23 15:15:40|339.62|335.52|339.66|335.56|339.66|335.56|339.61|335.51|7
1640272550000|2021-12-23 15:15:50|339.67|335.57|339.88|335.78|339.88|335.78|339.65|335.55|19
1640272560000|2021-12-23 15:16:00|339.87|335.77|339.72|335.62|339.87|335.77|339.72|335.62|13
1640272570000|2021-12-23 15:16:10|339.7|335.6|339.74|335.64|339.75|335.65|339.67|335.57|9
1640272580000|2021-12-23 15:16:20|339.76|335.66|339.59|335.49|339.82|335.72|339.58|335.48|16
1640272590000|2021-12-23 15:16:30|339.58|335.48|339.57|335.47|339.58|335.48|339.57|335.47|6
1640272600000|2021-12-23 15:16:40|339.59|335.49|339.69|335.59|339.71|335.61|339.59|335.49|9
1640272610000|2021-12-23 15:16:50|339.7|335.6|339.69|335.59|339.72|335.62|339.68|335.58|9
1640272620000|2021-12-23 15:17:00|339.63|335.53|339.63|335.53|339.72|335.62|339.6|335.5|13
1640272630000|2021-12-23 15:17:10|339.57|335.47|339.55|335.45|339.63|335.53|339.55|335.45|11
1640272640000|2021-12-23 15:17:20|339.54|335.44|339.56|335.46|339.59|335.49|339.54|335.44|6
1640272650000|2021-12-23 15:17:30|339.58|335.48|339.63|335.53|339.63|335.53|339.58|335.48|5
1640272680000|2021-12-23 15:18:00|339.64|335.54|340.06|335.96|340.07|335.97|339.64|335.54|21
1640272690000|2021-12-23 15:18:10|340.08|335.98|340.16|336.06|340.16|336.06|340.06|335.96|8
1640272700000|2021-12-23 15:18:20|340.12|336.02|340.33|336.23|340.37|336.27|340.12|336.02|14
1640272710000|2021-12-23 15:18:30|340.34|336.24|340.32|336.22|340.36|336.26|340.28|336.18|17
1640272720000|2021-12-23 15:18:40|340.3|336.2|340.32|336.22|340.37|336.27|340.28|336.18|11
1640272730000|2021-12-23 15:18:50|340.29|336.19|340.32|336.22|340.32|336.22|340.29|336.19|2
1640272740000|2021-12-23 15:19:00|340.34|336.24|340.3|336.2|340.38|336.28|340.3|336.2|9
1640272750000|2021-12-23 15:19:10|340.31|336.21|340.35|336.25|340.35|336.25|340.3|336.2|4
1640272760000|2021-12-23 15:19:20|340.34|336.24|340.41|336.31|340.41|336.31|340.33|336.23|15
1640272770000|2021-12-23 15:19:30|340.42|336.32|340.45|336.35|340.51|336.41|340.41|336.31|7
1640272780000|2021-12-23 15:19:40|340.44|336.34|340.43|336.33|340.44|336.34|340.43|336.33|2
1640272790000|2021-12-23 15:19:50|340.4|336.3|340.43|336.33|340.43|336.33|340.4|336.3|6
1640272800000|2021-12-23 15:20:00|340.42|336.32|340.43|336.33|340.43|336.33|340.42|336.32|2
1640272810000|2021-12-23 15:20:10|340.41|336.31|340.41|336.31|340.41|336.31|340.35|336.25|5
1640272820000|2021-12-23 15:20:20|340.42|336.32|340.43|336.33|340.43|336.33|340.42|336.32|8
1640272830000|2021-12-23 15:20:30|340.41|336.31|340.35|336.25|340.41|336.31|340.35|336.25|6
1640272840000|2021-12-23 15:20:40|340.37|336.27|340.39|336.29|340.43|336.33|340.37|336.27|11
1640272850000|2021-12-23 15:20:50|340.4|336.3|340.35|336.25|340.42|336.32|340.35|336.25|12
1640272860000|2021-12-23 15:21:00|340.38|336.28|340.38|336.28|340.38|336.28|340.35|336.25|3
1640272870000|2021-12-23 15:21:10|340.4|336.3|340.6|336.5|340.6|336.5|340.36|336.26|9
1640272880000|2021-12-23 15:21:20|340.54|336.44|340.65|336.55|340.65|336.55|340.54|336.44|5
1640272890000|2021-12-23 15:21:30|340.62|336.52|340.62|336.52|340.62|336.52|340.55|336.45|11
1640272900000|2021-12-23 15:21:40|340.65|336.55|340.6|336.5|340.65|336.55|340.59|336.49|5
1640272910000|2021-12-23 15:21:50|340.63|336.53|340.62|336.52|340.67|336.57|340.6|336.5|10
1640272920000|2021-12-23 15:22:00|340.61|336.51|340.62|336.52|340.63|336.53|340.58|336.48|13
1640272930000|2021-12-23 15:22:10|340.59|336.49|340.67|336.57|340.67|336.57|340.59|336.49|7
1640272940000|2021-12-23 15:22:20|340.66|336.56|340.66|336.56|340.72|336.62|340.66|336.56|5
1640272950000|2021-12-23 15:22:30|340.67|336.57|340.65|336.55|340.71|336.61|340.59|336.49|9
1640272960000|2021-12-23 15:22:40|340.69|336.59|340.6|336.5|340.69|336.59|340.6|336.5|8
1640272970000|2021-12-23 15:22:50|340.61|336.51|340.63|336.53|340.63|336.53|340.59|336.49|7
1640272980000|2021-12-23 15:23:00|340.6|336.5|340.62|336.52|340.69|336.59|340.6|336.5|9
1640273000000|2021-12-23 15:23:20|340.65|336.55|340.62|336.52|340.65|336.55|340.6|336.5|10
1640273010000|2021-12-23 15:23:30|340.63|336.53|340.65|336.55|340.67|336.57|340.62|336.52|11
1640273020000|2021-12-23 15:23:40|340.66|336.56|340.6|336.5|340.66|336.56|340.59|336.49|9
1640273030000|2021-12-23 15:23:50|340.65|336.55|340.57|336.47|340.65|336.55|340.51|336.41|17
1640273040000|2021-12-23 15:24:00|340.58|336.48|340.49|336.39|340.58|336.48|340.49|336.39|9
1640273050000|2021-12-23 15:24:10|340.48|336.38|340.53|336.43|340.53|336.43|340.42|336.32|9
1640273060000|2021-12-23 15:24:20|340.48|336.38|340.48|336.38|340.48|336.38|340.48|336.38|1
1640273070000|2021-12-23 15:24:30|340.52|336.42|340.45|336.35|340.52|336.42|340.41|336.31|11
1640273080000|2021-12-23 15:24:40|340.47|336.37|340.71|336.61|340.72|336.62|340.47|336.37|13
1640273090000|2021-12-23 15:24:50|340.72|336.62|340.74|336.64|340.75|336.65|340.72|336.62|12
1640273100000|2021-12-23 15:25:00|340.75|336.65|340.65|336.55|340.81|336.71|340.64|336.54|14
1640273110000|2021-12-23 15:25:10|340.73|336.63|340.75|336.65|340.75|336.65|340.66|336.56|12
1640273120000|2021-12-23 15:25:20|340.8|336.7|340.71|336.61|340.8|336.7|340.7|336.6|12
1640273130000|2021-12-23 15:25:30|340.74|336.64|340.72|336.62|340.79|336.69|340.72|336.62|14
1640273140000|2021-12-23 15:25:40|340.71|336.61|340.61|336.51|340.71|336.61|340.61|336.51|7
1640273150000|2021-12-23 15:25:50|340.6|336.5|340.51|336.41|340.61|336.51|340.41|336.31|14
1640273160000|2021-12-23 15:26:00|340.56|336.46|340.54|336.44|340.56|336.46|340.49|336.39|14
1640273170000|2021-12-23 15:26:10|340.55|336.45|340.53|336.43|340.59|336.49|340.51|336.41|10
1640273180000|2021-12-23 15:26:20|340.57|336.47|340.46|336.36|340.57|336.47|340.42|336.32|13
1640273190000|2021-12-23 15:26:30|340.45|336.35|340.4|336.3|340.46|336.36|340.4|336.3|10
1640273200000|2021-12-23 15:26:40|340.41|336.31|340.57|336.47|340.57|336.47|340.4|336.3|13
1640273210000|2021-12-23 15:26:50|340.55|336.45|340.55|336.45|340.55|336.45|340.55|336.45|1
1640273220000|2021-12-23 15:27:00|340.6|336.5|340.6|336.5|340.6|336.5|340.57|336.47|5
1640273230000|2021-12-23 15:27:10|340.59|336.49|340.64|336.54|340.64|336.54|340.59|336.49|3
1640273240000|2021-12-23 15:27:20|340.63|336.53|340.57|336.47|340.63|336.53|340.5|336.4|9
1640273250000|2021-12-23 15:27:30|340.56|336.46|340.55|336.45|340.58|336.48|340.51|336.41|6
1640273260000|2021-12-23 15:27:40|340.53|336.43|340.56|336.46|340.61|336.51|340.53|336.43|8
1640273270000|2021-12-23 15:27:50|340.54|336.44|340.52|336.42|340.55|336.45|340.52|336.42|3
1640273280000|2021-12-23 15:28:00|340.51|336.41|340.52|336.42|340.59|336.49|340.51|336.41|17
1640273290000|2021-12-23 15:28:10|340.56|336.46|340.51|336.41|340.56|336.46|340.51|336.41|7
1640273300000|2021-12-23 15:28:20|340.5|336.4|340.56|336.46|340.56|336.46|340.49|336.39|8
1640273310000|2021-12-23 15:28:30|340.59|336.49|340.7|336.6|340.75|336.65|340.59|336.49|15
1640273320000|2021-12-23 15:28:40|340.72|336.62|340.74|336.64|340.82|336.72|340.71|336.61|9
1640273330000|2021-12-23 15:28:50|340.72|336.62|340.76|336.66|340.76|336.66|340.72|336.62|3
1640273340000|2021-12-23 15:29:00|340.75|336.65|340.75|336.65|340.76|336.66|340.68|336.58|9
1640273350000|2021-12-23 15:29:10|340.74|336.64|340.7|336.6|340.82|336.72|340.7|336.6|13
1640273360000|2021-12-23 15:29:20|340.71|336.61|340.78|336.68|340.78|336.68|340.69|336.59|8
1640273370000|2021-12-23 15:29:30|340.79|336.69|340.75|336.65|340.79|336.69|340.74|336.64|3
1640273380000|2021-12-23 15:29:40|340.74|336.64|340.74|336.64|340.74|336.64|340.73|336.63|3
1640273390000|2021-12-23 15:29:50|340.71|336.61|340.74|336.64|340.74|336.64|340.71|336.61|3
1640273400000|2021-12-23 15:30:00|340.71|336.61|340.82|336.72|340.83|336.73|340.71|336.61|9
1640273410000|2021-12-23 15:30:10|340.74|336.64|340.75|336.65|340.84|336.74|340.74|336.64|5
1640273420000|2021-12-23 15:30:20|340.76|336.66|340.9|336.8|340.91|336.81|340.75|336.65|13
1640273430000|2021-12-23 15:30:30|340.96|336.86|340.9|336.8|340.96|336.86|340.9|336.8|3
1640273440000|2021-12-23 15:30:40|340.92|336.82|340.92|336.82|340.92|336.82|340.92|336.82|1
1640273450000|2021-12-23 15:30:50|340.91|336.81|341|336.9|341.02|336.92|340.91|336.81|10
1640273460000|2021-12-23 15:31:00|340.98|336.88|340.9|336.8|341|336.9|340.9|336.8|5
1640273470000|2021-12-23 15:31:10|340.87|336.77|340.68|336.58|340.88|336.78|340.68|336.58|19
1640273480000|2021-12-23 15:31:20|340.67|336.57|340.7|336.6|340.7|336.6|340.67|336.57|4
1640273490000|2021-12-23 15:31:30|340.72|336.62|340.76|336.66|340.76|336.66|340.71|336.61|3
1640273500000|2021-12-23 15:31:40|340.74|336.64|340.74|336.64|340.74|336.64|340.74|336.64|1
1640273510000|2021-12-23 15:31:50|340.75|336.65|340.74|336.64|340.77|336.67|340.74|336.64|12
1640273520000|2021-12-23 15:32:00|340.73|336.63|340.75|336.65|340.83|336.73|340.73|336.63|5
1640273530000|2021-12-23 15:32:10|340.76|336.66|340.7|336.6|340.76|336.66|340.65|336.55|10
1640273540000|2021-12-23 15:32:20|340.71|336.61|340.72|336.62|340.72|336.62|340.71|336.61|2
1640273550000|2021-12-23 15:32:30|340.71|336.61|340.7|336.6|340.73|336.63|340.68|336.58|12
1640273560000|2021-12-23 15:32:40|340.72|336.62|340.72|336.62|340.73|336.63|340.7|336.6|7
1640273570000|2021-12-23 15:32:50|340.73|336.63|340.72|336.62|340.73|336.63|340.72|336.62|2
1640273580000|2021-12-23 15:33:00|340.7|336.6|340.72|336.62|340.72|336.62|340.7|336.6|2
1640273590000|2021-12-23 15:33:10|340.75|336.65|340.75|336.65|340.75|336.65|340.75|336.65|1
1640273600000|2021-12-23 15:33:20|340.72|336.62|340.56|336.46|340.75|336.65|340.56|336.46|9
1640273610000|2021-12-23 15:33:30|340.64|336.54|340.64|336.54|340.64|336.54|340.62|336.52|3
1640273620000|2021-12-23 15:33:40|340.6|336.5|340.68|336.58|340.68|336.58|340.58|336.48|13
1640273630000|2021-12-23 15:33:50|340.69|336.59|340.72|336.62|340.8|336.7|340.69|336.59|9
1640273640000|2021-12-23 15:34:00|340.71|336.61|340.7|336.6|340.72|336.62|340.7|336.6|8
1640273650000|2021-12-23 15:34:10|340.72|336.62|340.71|336.61|340.79|336.69|340.71|336.61|7
1640273660000|2021-12-23 15:34:20|340.74|336.64|340.69|336.59|340.74|336.64|340.69|336.59|7
1640273670000|2021-12-23 15:34:30|340.71|336.61|340.69|336.59|340.75|336.65|340.69|336.59|7
1640273680000|2021-12-23 15:34:40|340.71|336.61|340.71|336.61|340.72|336.62|340.71|336.61|3
1640273690000|2021-12-23 15:34:50|340.69|336.59|340.75|336.65|340.79|336.69|340.69|336.59|9
1640273700000|2021-12-23 15:35:00|340.79|336.69|340.75|336.65|340.81|336.71|340.75|336.65|10
1640273710000|2021-12-23 15:35:10|340.76|336.66|340.64|336.54|340.78|336.68|340.64|336.54|6
1640273720000|2021-12-23 15:35:20|340.63|336.53|340.69|336.59|340.69|336.59|340.63|336.53|8
1640273730000|2021-12-23 15:35:30|340.71|336.61|340.55|336.45|340.73|336.63|340.55|336.45|15
1640273740000|2021-12-23 15:35:40|340.54|336.44|340.56|336.46|340.66|336.56|340.53|336.43|14
1640273750000|2021-12-23 15:35:50|340.57|336.47|340.56|336.46|340.6|336.5|340.54|336.44|9
1640273760000|2021-12-23 15:36:00|340.57|336.47|340.6|336.5|340.65|336.55|340.56|336.46|17
1640273770000|2021-12-23 15:36:10|340.64|336.54|340.64|336.54|340.64|336.54|340.59|336.49|6
1640273780000|2021-12-23 15:36:20|340.6|336.5|340.62|336.52|340.63|336.53|340.6|336.5|6
1640273790000|2021-12-23 15:36:30|340.56|336.46|340.62|336.52|340.62|336.52|340.51|336.41|9
1640273800000|2021-12-23 15:36:40|340.61|336.51|340.64|336.54|340.67|336.57|340.61|336.51|7
1640273810000|2021-12-23 15:36:50|340.63|336.53|340.62|336.52|340.63|336.53|340.6|336.5|7
1640273820000|2021-12-23 15:37:00|340.57|336.47|340.52|336.42|340.57|336.47|340.52|336.42|5
1640273830000|2021-12-23 15:37:10|340.49|336.39|340.44|336.34|340.54|336.44|340.44|336.34|10
1640273840000|2021-12-23 15:37:20|340.48|336.38|340.57|336.47|340.59|336.49|340.48|336.38|15
1640273850000|2021-12-23 15:37:30|340.56|336.46|340.6|336.5|340.63|336.53|340.56|336.46|7
1640273870000|2021-12-23 15:37:50|340.57|336.47|340.63|336.53|340.63|336.53|340.51|336.41|15
1640273880000|2021-12-23 15:38:00|340.66|336.56|340.63|336.53|340.66|336.56|340.63|336.53|2
1640273900000|2021-12-23 15:38:20|340.64|336.54|340.63|336.53|340.64|336.54|340.63|336.53|2
1640273920000|2021-12-23 15:38:40|340.71|336.61|340.63|336.53|340.71|336.61|340.59|336.49|8
1640273930000|2021-12-23 15:38:50|340.62|336.52|340.46|336.36|340.63|336.53|340.46|336.36|15
1640273940000|2021-12-23 15:39:00|340.5|336.4|340.52|336.42|340.57|336.47|340.47|336.37|19
1640273950000|2021-12-23 15:39:10|340.53|336.43|340.6|336.5|340.61|336.51|340.53|336.43|7
1640273960000|2021-12-23 15:39:20|340.61|336.51|340.64|336.54|340.64|336.54|340.6|336.5|8
1640273970000|2021-12-23 15:39:30|340.65|336.55|340.64|336.54|340.65|336.55|340.61|336.51|3
1640273980000|2021-12-23 15:39:40|340.65|336.55|340.68|336.58|340.69|336.59|340.62|336.52|7
1640273990000|2021-12-23 15:39:50|340.69|336.59|340.66|336.56|340.71|336.61|340.63|336.53|7
1640274000000|2021-12-23 15:40:00|340.63|336.53|340.66|336.56|340.7|336.6|340.62|336.52|10
1640274010000|2021-12-23 15:40:10|340.68|336.58|340.63|336.53|340.72|336.62|340.63|336.53|13
1640274020000|2021-12-23 15:40:20|340.62|336.52|340.55|336.45|340.69|336.59|340.55|336.45|10
1640274030000|2021-12-23 15:40:30|340.54|336.44|340.52|336.42|340.54|336.44|340.51|336.41|4
1640274040000|2021-12-23 15:40:40|340.53|336.43|340.58|336.48|340.58|336.48|340.47|336.37|8
1640274050000|2021-12-23 15:40:50|340.65|336.55|340.55|336.45|340.65|336.55|340.54|336.44|12
1640274060000|2021-12-23 15:41:00|340.57|336.47|340.55|336.45|340.57|336.47|340.54|336.44|6
1640274070000|2021-12-23 15:41:10|340.57|336.47|340.56|336.46|340.58|336.48|340.55|336.45|9
1640274080000|2021-12-23 15:41:20|340.57|336.47|340.47|336.37|340.57|336.47|340.47|336.37|18
1640274090000|2021-12-23 15:41:30|340.46|336.36|340.43|336.33|340.46|336.36|340.43|336.33|5
1640274100000|2021-12-23 15:41:40|340.45|336.35|340.44|336.34|340.47|336.37|340.44|336.34|10
1640274120000|2021-12-23 15:42:00|340.51|336.41|340.46|336.36|340.53|336.43|340.39|336.29|15
1640274130000|2021-12-23 15:42:10|340.47|336.37|340.44|336.34|340.5|336.4|340.44|336.34|9
1640274140000|2021-12-23 15:42:20|340.45|336.35|340.56|336.46|340.58|336.48|340.45|336.35|18
1640274150000|2021-12-23 15:42:30|340.58|336.48|340.56|336.46|340.58|336.48|340.56|336.46|3
1640274160000|2021-12-23 15:42:40|340.57|336.47|340.59|336.49|340.65|336.55|340.53|336.43|10
1640274170000|2021-12-23 15:42:50|340.6|336.5|340.51|336.41|340.62|336.52|340.51|336.41|12
1640274180000|2021-12-23 15:43:00|340.52|336.42|340.46|336.36|340.52|336.42|340.46|336.36|8
1640274210000|2021-12-23 15:43:30|340.45|336.35|340.43|336.33|340.45|336.35|340.43|336.33|2
1640274220000|2021-12-23 15:43:40|340.42|336.32|340.27|336.17|340.42|336.32|340.27|336.17|11
1640274230000|2021-12-23 15:43:50|340.26|336.16|340.25|336.15|340.27|336.17|340.24|336.14|8
1640274240000|2021-12-23 15:44:00|340.24|336.14|340.23|336.13|340.25|336.15|340.22|336.12|8
1640274250000|2021-12-23 15:44:10|340.25|336.15|340.17|336.07|340.25|336.15|340.17|336.07|12
1640274260000|2021-12-23 15:44:20|340.14|336.04|340.11|336.01|340.17|336.07|340.11|336.01|15
1640274270000|2021-12-23 15:44:30|340.1|336|340.12|336.02|340.12|336.02|340.1|336|4
1640274280000|2021-12-23 15:44:40|340.11|336.01|340.12|336.02|340.12|336.02|340.11|336.01|2
1640274290000|2021-12-23 15:44:50|340.13|336.03|340.15|336.05|340.2|336.1|340.13|336.03|12
1640274300000|2021-12-23 15:45:00|340.16|336.06|340.13|336.03|340.18|336.08|340.11|336.01|14
1640274310000|2021-12-23 15:45:10|340.14|336.04|340.14|336.04|340.15|336.05|340.13|336.03|4
1640274320000|2021-12-23 15:45:20|340.13|336.03|340.13|336.03|340.16|336.06|340.13|336.03|7
1640274330000|2021-12-23 15:45:30|340.11|336.01|340.09|335.99|340.13|336.03|340.08|335.98|11
1640274340000|2021-12-23 15:45:40|340.08|335.98|340.09|335.99|340.1|336|339.98|335.88|10
1640274350000|2021-12-23 15:45:50|340.06|335.96|340.05|335.95|340.09|335.99|340.03|335.93|11
1640274360000|2021-12-23 15:46:00|340.06|335.96|340.02|335.92|340.07|335.97|340.02|335.92|5
1640274370000|2021-12-23 15:46:10|340.05|335.95|340|335.9|340.05|335.95|340|335.9|5
1640274380000|2021-12-23 15:46:20|339.99|335.89|339.74|335.64|339.99|335.89|339.71|335.61|13
1640274390000|2021-12-23 15:46:30|339.75|335.65|339.72|335.62|339.75|335.65|339.67|335.57|5
1640274400000|2021-12-23 15:46:40|339.7|335.6|339.67|335.57|339.75|335.65|339.66|335.56|9
1640274410000|2021-12-23 15:46:50|339.68|335.58|339.59|335.49|339.7|335.6|339.59|335.49|9
1640274420000|2021-12-23 15:47:00|339.6|335.5|339.62|335.52|339.63|335.53|339.59|335.49|9
1640274430000|2021-12-23 15:47:10|339.63|335.53|339.46|335.36|339.64|335.54|339.44|335.34|11
1640274440000|2021-12-23 15:47:20|339.47|335.37|339.44|335.34|339.47|335.37|339.39|335.29|13
1640274450000|2021-12-23 15:47:30|339.4|335.3|339.64|335.54|339.64|335.54|339.4|335.3|11
1640274460000|2021-12-23 15:47:40|339.65|335.55|339.65|335.55|339.7|335.6|339.63|335.53|7
1640274470000|2021-12-23 15:47:50|339.69|335.59|339.65|335.55|339.69|335.59|339.65|335.55|4
1640274480000|2021-12-23 15:48:00|339.66|335.56|339.67|335.57|339.7|335.6|339.63|335.53|6
1640274490000|2021-12-23 15:48:10|339.65|335.55|339.65|335.55|339.71|335.61|339.65|335.55|5
1640274500000|2021-12-23 15:48:20|339.67|335.57|339.67|335.57|339.68|335.58|339.62|335.52|4
1640274510000|2021-12-23 15:48:30|339.62|335.52|339.63|335.53|339.65|335.55|339.62|335.52|5
1640274520000|2021-12-23 15:48:40|339.61|335.51|339.62|335.52|339.68|335.58|339.58|335.48|10
1640274530000|2021-12-23 15:48:50|339.64|335.54|339.66|335.56|339.67|335.57|339.64|335.54|3
1640274540000|2021-12-23 15:49:00|339.65|335.55|339.66|335.56|339.67|335.57|339.65|335.55|4
1640274550000|2021-12-23 15:49:10|339.65|335.55|339.59|335.49|339.65|335.55|339.57|335.47|13
1640274560000|2021-12-23 15:49:20|339.57|335.47|339.64|335.54|339.65|335.55|339.54|335.44|15
1640274580000|2021-12-23 15:49:40|339.69|335.59|339.82|335.72|339.83|335.73|339.69|335.59|8
1640274590000|2021-12-23 15:49:50|339.81|335.71|339.79|335.69|339.81|335.71|339.77|335.67|9
1640274600000|2021-12-23 15:50:00|339.86|335.76|340.03|335.93|340.03|335.93|339.82|335.72|11
1640274610000|2021-12-23 15:50:10|340.05|335.95|340.23|336.13|340.23|336.13|340.05|335.95|14
1640274620000|2021-12-23 15:50:20|340.24|336.14|340.31|336.21|340.35|336.25|340.24|336.14|9
1640274630000|2021-12-23 15:50:30|340.3|336.2|340.2|336.1|340.3|336.2|340.12|336.02|10
1640274640000|2021-12-23 15:50:40|340.21|336.11|340.2|336.1|340.21|336.11|340.17|336.07|7
1640274650000|2021-12-23 15:50:50|340.21|336.11|340.23|336.13|340.24|336.14|340.16|336.06|13
1640274660000|2021-12-23 15:51:00|340.24|336.14|340.34|336.24|340.36|336.26|340.23|336.13|16
1640274670000|2021-12-23 15:51:10|340.35|336.25|340.31|336.21|340.35|336.25|340.29|336.19|12
1640274680000|2021-12-23 15:51:20|340.32|336.22|340.35|336.25|340.35|336.25|340.32|336.22|5
1640274690000|2021-12-23 15:51:30|340.34|336.24|340.34|336.24|340.35|336.25|340.34|336.24|3
1640274700000|2021-12-23 15:51:40|340.33|336.23|340.34|336.24|340.34|336.24|340.33|336.23|2
1640274710000|2021-12-23 15:51:50|340.33|336.23|340.29|336.19|340.34|336.24|340.29|336.19|8
1640274720000|2021-12-23 15:52:00|340.31|336.21|340.34|336.24|340.34|336.24|340.29|336.19|8
1640274730000|2021-12-23 15:52:10|340.36|336.26|340.41|336.31|340.41|336.31|340.35|336.25|9
1640274740000|2021-12-23 15:52:20|340.43|336.33|340.5|336.4|340.51|336.41|340.39|336.29|10
1640274750000|2021-12-23 15:52:30|340.54|336.44|340.55|336.45|340.55|336.45|340.54|336.44|6
1640274760000|2021-12-23 15:52:40|340.59|336.49|340.58|336.48|340.61|336.51|340.58|336.48|3
1640274770000|2021-12-23 15:52:50|340.59|336.49|340.57|336.47|340.59|336.49|340.57|336.47|4
1640274780000|2021-12-23 15:53:00|340.59|336.49|340.68|336.58|340.68|336.58|340.58|336.48|15
1640274790000|2021-12-23 15:53:10|340.7|336.6|340.63|336.53|340.7|336.6|340.59|336.49|15
1640274800000|2021-12-23 15:53:20|340.62|336.52|340.62|336.52|340.67|336.57|340.62|336.52|7
1640274810000|2021-12-23 15:53:30|340.63|336.53|340.7|336.6|340.72|336.62|340.63|336.53|11
1640274820000|2021-12-23 15:53:40|340.71|336.61|340.71|336.61|340.72|336.62|340.71|336.61|3
1640274830000|2021-12-23 15:53:50|340.72|336.62|340.66|336.56|340.81|336.71|340.63|336.53|25
1640274840000|2021-12-23 15:54:00|340.65|336.55|340.65|336.55|340.69|336.59|340.63|336.53|10
1640274850000|2021-12-23 15:54:10|340.68|336.58|340.49|336.39|340.68|336.58|340.49|336.39|17
1640274860000|2021-12-23 15:54:20|340.51|336.41|340.31|336.21|340.51|336.41|340.3|336.2|19
1640274870000|2021-12-23 15:54:30|340.32|336.22|340.31|336.21|340.34|336.24|340.26|336.16|8
1640274880000|2021-12-23 15:54:40|340.32|336.22|340.44|336.34|340.45|336.35|340.32|336.22|9
1640274890000|2021-12-23 15:54:50|340.41|336.31|340.39|336.29|340.44|336.34|340.36|336.26|9
1640274900000|2021-12-23 15:55:00|340.4|336.3|340.46|336.36|340.52|336.42|340.4|336.3|13
1640274910000|2021-12-23 15:55:10|340.48|336.38|340.39|336.29|340.49|336.39|340.33|336.23|14
1640274920000|2021-12-23 15:55:20|340.4|336.3|340.45|336.35|340.46|336.36|340.4|336.3|9
1640274930000|2021-12-23 15:55:30|340.46|336.36|340.45|336.35|340.52|336.42|340.45|336.35|8
1640274940000|2021-12-23 15:55:40|340.46|336.36|340.42|336.32|340.46|336.36|340.42|336.32|4
1640274950000|2021-12-23 15:55:50|340.41|336.31|340.44|336.34|340.46|336.36|340.38|336.28|7
1640274960000|2021-12-23 15:56:00|340.46|336.36|340.33|336.23|340.46|336.36|340.33|336.23|10
1640274970000|2021-12-23 15:56:10|340.34|336.24|340.37|336.27|340.38|336.28|340.34|336.24|11
1640274980000|2021-12-23 15:56:20|340.38|336.28|340.42|336.32|340.43|336.33|340.35|336.25|14
1640274990000|2021-12-23 15:56:30|340.41|336.31|340.33|336.23|340.43|336.33|340.33|336.23|11
1640275000000|2021-12-23 15:56:40|340.34|336.24|340.44|336.34|340.44|336.34|340.33|336.23|10
1640275010000|2021-12-23 15:56:50|340.43|336.33|340.43|336.33|340.44|336.34|340.42|336.32|5
1640275020000|2021-12-23 15:57:00|340.44|336.34|340.51|336.41|340.51|336.41|340.44|336.34|3
1640275030000|2021-12-23 15:57:10|340.52|336.42|340.44|336.34|340.52|336.42|340.44|336.34|16
1640275040000|2021-12-23 15:57:20|340.45|336.35|340.51|336.41|340.52|336.42|340.4|336.3|6
1640275050000|2021-12-23 15:57:30|340.5|336.4|340.53|336.43|340.54|336.44|340.44|336.34|17
1640275060000|2021-12-23 15:57:40|340.49|336.39|340.51|336.41|340.54|336.44|340.49|336.39|9
1640275070000|2021-12-23 15:57:50|340.52|336.42|340.53|336.43|340.58|336.48|340.52|336.42|10
1640275080000|2021-12-23 15:58:00|340.51|336.41|340.61|336.51|340.61|336.51|340.51|336.41|8
1640275090000|2021-12-23 15:58:10|340.58|336.48|340.61|336.51|340.61|336.51|340.58|336.48|3
1640275100000|2021-12-23 15:58:20|340.59|336.49|340.69|336.59|340.69|336.59|340.59|336.49|8
1640275110000|2021-12-23 15:58:30|340.68|336.58|340.86|336.76|340.87|336.77|340.66|336.56|15
1640275120000|2021-12-23 15:58:40|340.87|336.77|340.92|336.82|340.99|336.89|340.82|336.72|10
1640275130000|2021-12-23 15:58:50|340.93|336.83|341.19|337.09|341.23|337.13|340.93|336.83|17
1640275140000|2021-12-23 15:59:00|341.22|337.12|341.1|337|341.22|337.12|340.97|336.87|11
1640275150000|2021-12-23 15:59:10|341.12|337.02|341.14|337.04|341.19|337.09|341.04|336.94|22
1640275160000|2021-12-23 15:59:20|341.15|337.05|341.21|337.11|341.21|337.11|341.12|337.02|16
1640275170000|2021-12-23 15:59:30|341.23|337.13|340.64|336.54|341.23|337.13|340.63|336.53|26
1640275180000|2021-12-23 15:59:40|340.63|336.53|340.65|336.55|340.65|336.55|340.6|336.5|13
1640275190000|2021-12-23 15:59:50|340.66|336.56|340.75|336.65|340.77|336.67|340.66|336.56|11
1640275200000|2021-12-23 16:00:00|340.74|336.64|340.83|336.73|340.88|336.78|340.73|336.63|8
1640275210000|2021-12-23 16:00:10|340.88|336.78|340.86|336.76|340.88|336.78|340.85|336.75|7
1640275220000|2021-12-23 16:00:20|340.9|336.8|340.91|336.81|340.91|336.81|340.9|336.8|2
1640275230000|2021-12-23 16:00:30|340.92|336.82|340.91|336.81|340.92|336.82|340.86|336.76|10
1640275240000|2021-12-23 16:00:40|340.93|336.83|341.16|337.06|341.19|337.09|340.93|336.83|14
1640275250000|2021-12-23 16:00:50|341.17|337.07|341.26|337.16|341.26|337.16|341.17|337.07|12
1640275260000|2021-12-23 16:01:00|341.27|337.17|341.16|337.06|341.27|337.17|341.16|337.06|11
1640275270000|2021-12-23 16:01:10|341.17|337.07|341.19|337.09|341.21|337.11|341.13|337.03|13
1640275280000|2021-12-23 16:01:20|341.2|337.1|341.14|337.04|341.22|337.12|341.14|337.04|11
1640275290000|2021-12-23 16:01:30|341.13|337.03|341.32|337.22|341.35|337.25|341.12|337.02|19
1640275300000|2021-12-23 16:01:40|341.26|337.16|341.48|337.38|341.5|337.4|341.26|337.16|15
1640275310000|2021-12-23 16:01:50|341.49|337.39|341.56|337.46|341.56|337.46|341.49|337.39|12
1640275320000|2021-12-23 16:02:00|341.59|337.49|341.53|337.43|341.78|337.68|341.52|337.42|23
1640275330000|2021-12-23 16:02:10|341.52|337.42|341.59|337.49|341.6|337.5|341.42|337.32|22
1640275340000|2021-12-23 16:02:20|341.58|337.48|341.47|337.37|341.66|337.56|341.47|337.37|16
1640275350000|2021-12-23 16:02:30|341.52|337.42|341.22|337.12|341.53|337.43|341.22|337.12|22
1640275360000|2021-12-23 16:02:40|341.23|337.13|340.94|336.84|341.24|337.14|340.93|336.83|23
1640275370000|2021-12-23 16:02:50|340.92|336.82|341.08|336.98|341.11|337.01|340.91|336.81|9
1640275380000|2021-12-23 16:03:00|341.01|336.91|340.8|336.7|341.02|336.92|340.8|336.7|9
1640275390000|2021-12-23 16:03:10|340.82|336.72|340.86|336.76|340.86|336.76|340.75|336.65|11
1640275400000|2021-12-23 16:03:20|340.87|336.77|340.8|336.7|340.9|336.8|340.8|336.7|15
1640275410000|2021-12-23 16:03:30|340.91|336.81|340.84|336.74|340.91|336.81|340.83|336.73|8
1640275420000|2021-12-23 16:03:40|340.8|336.7|341.15|337.05|341.15|337.05|340.74|336.64|27
1640275430000|2021-12-23 16:03:50|341.16|337.06|341.34|337.24|341.37|337.27|341.12|337.02|17
1640275440000|2021-12-23 16:04:00|341.35|337.25|341.41|337.31|341.41|337.31|341.34|337.24|8
1640275450000|2021-12-23 16:04:10|341.4|337.3|341.43|337.33|341.46|337.36|341.35|337.25|16
1640275460000|2021-12-23 16:04:20|341.4|337.3|341.43|337.33|341.43|337.33|341.39|337.29|6
1640275470000|2021-12-23 16:04:30|341.44|337.34|341.45|337.35|341.47|337.37|341.43|337.33|6
1640275480000|2021-12-23 16:04:40|341.46|337.36|341.45|337.35|341.51|337.41|341.45|337.35|12
1640275490000|2021-12-23 16:04:50|341.4|337.3|341.53|337.43|341.54|337.44|341.4|337.3|8
1640275500000|2021-12-23 16:05:00|341.52|337.42|341.74|337.64|341.74|337.64|341.52|337.42|11
1640275510000|2021-12-23 16:05:10|341.77|337.67|341.72|337.62|341.77|337.67|341.72|337.62|5
1640275520000|2021-12-23 16:05:20|341.73|337.63|341.64|337.54|341.75|337.65|341.59|337.49|17
1640275530000|2021-12-23 16:05:30|341.62|337.52|341.54|337.44|341.62|337.52|341.51|337.41|13
1640275540000|2021-12-23 16:05:40|341.57|337.47|341.56|337.46|341.63|337.53|341.54|337.44|16
1640275550000|2021-12-23 16:05:50|341.58|337.48|341.63|337.53|341.64|337.54|341.58|337.48|11
1640275560000|2021-12-23 16:06:00|341.67|337.57|341.63|337.53|341.67|337.57|341.58|337.48|12
1640275570000|2021-12-23 16:06:10|341.61|337.51|341.65|337.55|341.65|337.55|341.57|337.47|15
1640275580000|2021-12-23 16:06:20|341.66|337.56|341.67|337.57|341.68|337.58|341.64|337.54|10
1640275590000|2021-12-23 16:06:30|341.69|337.59|341.71|337.61|341.74|337.64|341.68|337.58|9
1640275600000|2021-12-23 16:06:40|341.72|337.62|341.71|337.61|341.74|337.64|341.71|337.61|6
1640275610000|2021-12-23 16:06:50|341.72|337.62|341.74|337.64|341.74|337.64|341.72|337.62|6
1640275620000|2021-12-23 16:07:00|341.78|337.68|341.73|337.63|341.81|337.71|341.73|337.63|11
1640275630000|2021-12-23 16:07:10|341.72|337.62|341.63|337.53|341.72|337.62|341.6|337.5|11
1640275640000|2021-12-23 16:07:20|341.64|337.54|341.83|337.73|341.87|337.77|341.64|337.54|9
1640275650000|2021-12-23 16:07:30|341.86|337.76|341.83|337.73|341.87|337.77|341.83|337.73|6
1640275660000|2021-12-23 16:07:40|341.84|337.74|341.85|337.75|341.85|337.75|341.84|337.74|4
1640275670000|2021-12-23 16:07:50|341.84|337.74|341.89|337.79|341.9|337.8|341.83|337.73|9
1640275680000|2021-12-23 16:08:00|341.84|337.74|341.87|337.77|341.89|337.79|341.84|337.74|3
1640275690000|2021-12-23 16:08:10|341.86|337.76|341.91|337.81|341.91|337.81|341.86|337.76|13
1640275700000|2021-12-23 16:08:20|341.92|337.82|342.02|337.92|342.02|337.92|341.92|337.82|7
1640275710000|2021-12-23 16:08:30|342|337.9|342.03|337.93|342.03|337.93|341.97|337.87|13
1640275720000|2021-12-23 16:08:40|342.04|337.94|342.03|337.93|342.06|337.96|342.03|337.93|11
1640275730000|2021-12-23 16:08:50|342.02|337.92|342.07|337.97|342.07|337.97|342.01|337.91|9
1640275740000|2021-12-23 16:09:00|342.08|337.98|342.01|337.91|342.08|337.98|342.01|337.91|7
1640275750000|2021-12-23 16:09:10|342.02|337.92|342.02|337.92|342.02|337.92|341.98|337.88|8
1640275760000|2021-12-23 16:09:20|342.04|337.94|341.61|337.51|342.05|337.95|341.61|337.51|20
1640275770000|2021-12-23 16:09:30|341.62|337.52|341.47|337.37|341.62|337.52|341.43|337.33|25
1640275780000|2021-12-23 16:09:40|341.48|337.38|341.44|337.34|341.5|337.4|341.44|337.34|8
1640275790000|2021-12-23 16:09:50|341.43|337.33|341.51|337.41|341.6|337.5|341.43|337.33|16
1640275800000|2021-12-23 16:10:00|341.52|337.42|341.58|337.48|341.58|337.48|341.5|337.4|9
1640275810000|2021-12-23 16:10:10|341.59|337.49|341.6|337.5|341.6|337.5|341.52|337.42|19
1640275820000|2021-12-23 16:10:20|341.59|337.49|341.43|337.33|341.59|337.49|341.41|337.31|14
1640275830000|2021-12-23 16:10:30|341.42|337.32|341.61|337.51|341.64|337.54|341.42|337.32|18
1640275840000|2021-12-23 16:10:40|341.62|337.52|341.58|337.48|341.62|337.52|341.49|337.39|12
1640275850000|2021-12-23 16:10:50|341.6|337.5|341.55|337.45|341.61|337.51|341.55|337.45|5
1640275860000|2021-12-23 16:11:00|341.56|337.46|341.69|337.59|341.69|337.59|341.56|337.46|6
1640275870000|2021-12-23 16:11:10|341.7|337.6|341.62|337.52|341.7|337.6|341.6|337.5|9
1640275880000|2021-12-23 16:11:20|341.61|337.51|341.64|337.54|341.64|337.54|341.59|337.49|6
1640275890000|2021-12-23 16:11:30|341.65|337.55|341.64|337.54|341.69|337.59|341.64|337.54|5
1640275900000|2021-12-23 16:11:40|341.63|337.53|341.69|337.59|341.7|337.6|341.63|337.53|7
1640275910000|2021-12-23 16:11:50|341.68|337.58|341.62|337.52|341.68|337.58|341.61|337.51|10
1640275920000|2021-12-23 16:12:00|341.64|337.54|341.69|337.59|341.69|337.59|341.64|337.54|6
1640275930000|2021-12-23 16:12:10|341.7|337.6|341.7|337.6|341.71|337.61|341.69|337.59|4
1640275940000|2021-12-23 16:12:20|341.71|337.61|341.72|337.62|341.72|337.62|341.71|337.61|2
1640275950000|2021-12-23 16:12:30|341.71|337.61|341.71|337.61|341.72|337.62|341.71|337.61|9
1640275960000|2021-12-23 16:12:40|341.72|337.62|341.71|337.61|341.72|337.62|341.71|337.61|2
1640275970000|2021-12-23 16:12:50|341.7|337.6|341.78|337.68|341.78|337.68|341.7|337.6|3
1640275980000|2021-12-23 16:13:00|341.77|337.67|341.72|337.62|341.77|337.67|341.7|337.6|6
1640275990000|2021-12-23 16:13:10|341.71|337.61|341.63|337.53|341.71|337.61|341.63|337.53|7
1640276000000|2021-12-23 16:13:20|341.62|337.52|341.63|337.53|341.63|337.53|341.62|337.52|6
1640276010000|2021-12-23 16:13:30|341.64|337.54|341.61|337.51|341.67|337.57|341.61|337.51|12
1640276020000|2021-12-23 16:13:40|341.6|337.5|341.43|337.33|341.6|337.5|341.42|337.32|17
1640276030000|2021-12-23 16:13:50|341.42|337.32|341.37|337.27|341.44|337.34|341.37|337.27|12
1640276040000|2021-12-23 16:14:00|341.38|337.28|341.35|337.25|341.46|337.36|341.35|337.25|14
1640276050000|2021-12-23 16:14:10|341.37|337.27|341.35|337.25|341.37|337.27|341.32|337.22|8
1640276060000|2021-12-23 16:14:20|341.33|337.23|341.3|337.2|341.35|337.25|341.3|337.2|7
1640276070000|2021-12-23 16:14:30|341.33|337.23|341.03|336.93|341.33|337.23|341.03|336.93|16
1640276080000|2021-12-23 16:14:40|341|336.9|340.73|336.63|341|336.9|340.65|336.55|19
1640276090000|2021-12-23 16:14:50|340.77|336.67|340.79|336.69|340.81|336.71|340.77|336.67|9
1640276100000|2021-12-23 16:15:00|340.81|336.71|340.82|336.72|340.86|336.76|340.81|336.71|8
1640276110000|2021-12-23 16:15:10|340.83|336.73|340.86|336.76|340.86|336.76|340.82|336.72|7
1640276120000|2021-12-23 16:15:20|340.85|336.75|340.89|336.79|340.89|336.79|340.84|336.74|8
1640276130000|2021-12-23 16:15:30|340.88|336.78|340.99|336.89|341.01|336.91|340.88|336.78|5
1640276140000|2021-12-23 16:15:40|341.01|336.91|341|336.9|341.01|336.91|341|336.9|2
1640276150000|2021-12-23 16:15:50|340.99|336.89|340.79|336.69|341.04|336.94|340.77|336.67|19
1640276160000|2021-12-23 16:16:00|340.76|336.66|340.78|336.68|340.8|336.7|340.74|336.64|7
1640276170000|2021-12-23 16:16:10|340.76|336.66|340.81|336.71|340.81|336.71|340.75|336.65|7
1640276180000|2021-12-23 16:16:20|340.82|336.72|340.75|336.65|340.83|336.73|340.74|336.64|10
1640276190000|2021-12-23 16:16:30|340.74|336.64|340.78|336.68|340.79|336.69|340.72|336.62|12
1640276200000|2021-12-23 16:16:40|340.8|336.7|340.78|336.68|340.86|336.76|340.78|336.68|8
1640276210000|2021-12-23 16:16:50|340.82|336.72|340.81|336.71|340.82|336.72|340.81|336.71|6
1640276220000|2021-12-23 16:17:00|340.82|336.72|340.96|336.86|340.99|336.89|340.81|336.71|9
1640276230000|2021-12-23 16:17:10|341.05|336.95|341.05|336.95|341.06|336.96|341.05|336.95|3
1640276240000|2021-12-23 16:17:20|341.07|336.97|341.2|337.1|341.27|337.17|341.07|336.97|15
1640276250000|2021-12-23 16:17:30|341.18|337.08|341.06|336.96|341.18|337.08|341.03|336.93|9
1640276260000|2021-12-23 16:17:40|341.07|336.97|341.11|337.01|341.12|337.02|341.05|336.95|10
1640276270000|2021-12-23 16:17:50|341.18|337.08|341.22|337.12|341.22|337.12|341.18|337.08|5
1640276280000|2021-12-23 16:18:00|341.21|337.11|341.22|337.12|341.22|337.12|341.21|337.11|2
1640276290000|2021-12-23 16:18:10|341.21|337.11|341.21|337.11|341.23|337.13|341.21|337.11|3
1640276300000|2021-12-23 16:18:20|341.23|337.13|341.17|337.07|341.23|337.13|341.15|337.05|10
1640276310000|2021-12-23 16:18:30|341.16|337.06|340.95|336.85|341.19|337.09|340.95|336.85|20
1640276320000|2021-12-23 16:18:40|340.94|336.84|340.94|336.84|340.94|336.84|340.93|336.83|5
1640276330000|2021-12-23 16:18:50|340.95|336.85|340.9|336.8|340.95|336.85|340.9|336.8|5
1640276340000|2021-12-23 16:19:00|340.88|336.78|340.89|336.79|340.9|336.8|340.87|336.77|7
1640276350000|2021-12-23 16:19:10|340.9|336.8|340.9|336.8|340.9|336.8|340.87|336.77|5
1640276360000|2021-12-23 16:19:20|340.88|336.78|340.78|336.68|340.88|336.78|340.76|336.66|10
1640276370000|2021-12-23 16:19:30|340.8|336.7|340.88|336.78|340.88|336.78|340.76|336.66|15
1640276380000|2021-12-23 16:19:40|340.87|336.77|340.9|336.8|340.93|336.83|340.87|336.77|12
1640276390000|2021-12-23 16:19:50|340.89|336.79|340.96|336.86|340.96|336.86|340.88|336.78|9
1640276400000|2021-12-23 16:20:00|340.91|336.81|340.75|336.65|340.91|336.81|340.75|336.65|11
1640276410000|2021-12-23 16:20:10|340.77|336.67|340.72|336.62|340.78|336.68|340.72|336.62|9
1640276420000|2021-12-23 16:20:20|340.67|336.57|340.51|336.41|340.7|336.6|340.49|336.39|14
1640276430000|2021-12-23 16:20:30|340.53|336.43|340.51|336.41|340.53|336.43|340.49|336.39|10
1640276440000|2021-12-23 16:20:40|340.5|336.4|340.51|336.41|340.53|336.43|340.49|336.39|8
1640276450000|2021-12-23 16:20:50|340.47|336.37|340.52|336.42|340.54|336.44|340.47|336.37|13
1640276460000|2021-12-23 16:21:00|340.51|336.41|340.46|336.36|340.53|336.43|340.46|336.36|11
1640276470000|2021-12-23 16:21:10|340.47|336.37|340.52|336.42|340.54|336.44|340.46|336.36|14
1640276480000|2021-12-23 16:21:20|340.51|336.41|340.49|336.39|340.52|336.42|340.48|336.38|12
1640276490000|2021-12-23 16:21:30|340.48|336.38|340.37|336.27|340.48|336.38|340.37|336.27|5
1640276500000|2021-12-23 16:21:40|340.36|336.26|340.36|336.26|340.38|336.28|340.34|336.24|14
1640276510000|2021-12-23 16:21:50|340.37|336.27|340.24|336.14|340.37|336.27|340.24|336.14|13
1640276520000|2021-12-23 16:22:00|340.23|336.13|340.23|336.13|340.26|336.16|340.21|336.11|13
1640276530000|2021-12-23 16:22:10|340.22|336.12|340.21|336.11|340.23|336.13|340.2|336.1|12
1640276540000|2021-12-23 16:22:20|340.18|336.08|340.11|336.01|340.21|336.11|340.07|335.97|14
1640276550000|2021-12-23 16:22:30|340.02|335.92|339.78|335.68|340.02|335.92|339.77|335.67|24
1640276560000|2021-12-23 16:22:40|339.77|335.67|339.75|335.65|339.79|335.69|339.72|335.62|12
1640276570000|2021-12-23 16:22:50|339.76|335.66|339.63|335.53|339.76|335.66|339.6|335.5|13
1640276580000|2021-12-23 16:23:00|339.62|335.52|339.69|335.59|339.69|335.59|339.62|335.52|7
1640276590000|2021-12-23 16:23:10|339.68|335.58|339.69|335.59|339.69|335.59|339.67|335.57|3
1640276600000|2021-12-23 16:23:20|339.7|335.6|339.72|335.62|339.87|335.77|339.7|335.6|20
1640276610000|2021-12-23 16:23:30|339.7|335.6|339.72|335.62|339.74|335.64|339.67|335.57|9
1640276620000|2021-12-23 16:23:40|339.73|335.63|339.68|335.58|339.75|335.65|339.64|335.54|14
1640276630000|2021-12-23 16:23:50|339.73|335.63|339.71|335.61|339.73|335.63|339.7|335.6|9
1640276640000|2021-12-23 16:24:00|339.72|335.62|339.89|335.79|339.89|335.79|339.72|335.62|8
1640276650000|2021-12-23 16:24:10|339.9|335.8|340.01|335.91|340.01|335.91|339.9|335.8|14
1640276660000|2021-12-23 16:24:20|340|335.9|339.88|335.78|340|335.9|339.87|335.77|14
1640276670000|2021-12-23 16:24:30|339.89|335.79|339.9|335.8|339.91|335.81|339.89|335.79|4
1640276680000|2021-12-23 16:24:40|339.92|335.82|339.9|335.8|339.92|335.82|339.84|335.74|13
1640276690000|2021-12-23 16:24:50|339.84|335.74|339.8|335.7|339.89|335.79|339.73|335.63|14
1640276700000|2021-12-23 16:25:00|339.75|335.65|339.69|335.59|339.75|335.65|339.68|335.58|16
1640276710000|2021-12-23 16:25:10|339.68|335.58|339.76|335.66|339.77|335.67|339.68|335.58|15
1640276720000|2021-12-23 16:25:20|339.75|335.65|339.8|335.7|339.8|335.7|339.75|335.65|7
1640276730000|2021-12-23 16:25:30|339.79|335.69|339.8|335.7|339.8|335.7|339.79|335.69|8
1640276740000|2021-12-23 16:25:40|339.79|335.69|339.75|335.65|339.82|335.72|339.75|335.65|10
1640276750000|2021-12-23 16:25:50|339.71|335.61|339.74|335.64|339.74|335.64|339.65|335.55|9
1640276760000|2021-12-23 16:26:00|339.75|335.65|339.89|335.79|339.89|335.79|339.72|335.62|9
1640276770000|2021-12-23 16:26:10|339.91|335.81|339.89|335.79|339.93|335.83|339.88|335.78|4
1640276780000|2021-12-23 16:26:20|339.95|335.85|339.83|335.73|339.96|335.86|339.83|335.73|8
1640276790000|2021-12-23 16:26:30|339.82|335.72|339.82|335.72|339.86|335.76|339.82|335.72|4
1640276800000|2021-12-23 16:26:40|339.8|335.7|339.68|335.58|339.8|335.7|339.68|335.58|5
1640276810000|2021-12-23 16:26:50|339.69|335.59|339.73|335.63|339.73|335.63|339.69|335.59|9
1640276820000|2021-12-23 16:27:00|339.74|335.64|339.73|335.63|339.76|335.66|339.73|335.63|4
1640276830000|2021-12-23 16:27:10|339.75|335.65|339.82|335.72|339.82|335.72|339.74|335.64|9
1640276840000|2021-12-23 16:27:20|339.81|335.71|339.76|335.66|339.84|335.74|339.76|335.66|10
1640276850000|2021-12-23 16:27:30|339.75|335.65|339.72|335.62|339.76|335.66|339.67|335.57|9
1640276860000|2021-12-23 16:27:40|339.73|335.63|339.43|335.33|339.73|335.63|339.43|335.33|15
1640276870000|2021-12-23 16:27:50|339.39|335.29|339.39|335.29|339.42|335.32|339.37|335.27|14
1640276880000|2021-12-23 16:28:00|339.4|335.3|339.41|335.31|339.51|335.41|339.39|335.29|15
1640276890000|2021-12-23 16:28:10|339.4|335.3|339.43|335.33|339.45|335.35|339.4|335.3|7
1640276900000|2021-12-23 16:28:20|339.44|335.34|339.35|335.25|339.44|335.34|339.27|335.17|16
1640276910000|2021-12-23 16:28:30|339.36|335.26|339.54|335.44|339.58|335.48|339.36|335.26|16
1640276920000|2021-12-23 16:28:40|339.52|335.42|339.49|335.39|339.53|335.43|339.46|335.36|15
1640276930000|2021-12-23 16:28:50|339.5|335.4|339.48|335.38|339.5|335.4|339.43|335.33|7
1640276940000|2021-12-23 16:29:00|339.5|335.4|339.55|335.45|339.55|335.45|339.5|335.4|7
1640276950000|2021-12-23 16:29:10|339.54|335.44|339.56|335.46|339.57|335.47|339.5|335.4|8
1640276970000|2021-12-23 16:29:30|339.57|335.47|339.55|335.45|339.61|335.51|339.55|335.45|11
1640276990000|2021-12-23 16:29:50|339.54|335.44|339.43|335.33|339.54|335.44|339.4|335.3|19
1640277000000|2021-12-23 16:30:00|339.44|335.34|339.49|335.39|339.54|335.44|339.44|335.34|11
1640277010000|2021-12-23 16:30:10|339.53|335.43|339.74|335.64|339.77|335.67|339.49|335.39|13
1640277020000|2021-12-23 16:30:20|339.75|335.65|339.77|335.67|339.79|335.69|339.75|335.65|5
1640277030000|2021-12-23 16:30:30|339.82|335.72|339.71|335.61|339.82|335.72|339.71|335.61|5
1640277040000|2021-12-23 16:30:40|339.67|335.57|339.82|335.72|339.84|335.74|339.67|335.57|10
1640277050000|2021-12-23 16:30:50|339.8|335.7|339.83|335.73|339.84|335.74|339.79|335.69|9
1640277060000|2021-12-23 16:31:00|339.8|335.7|339.69|335.59|339.86|335.76|339.68|335.58|16
1640277070000|2021-12-23 16:31:10|339.68|335.58|339.71|335.61|339.71|335.61|339.68|335.58|2
1640277080000|2021-12-23 16:31:20|339.69|335.59|339.71|335.61|339.73|335.63|339.67|335.57|8
1640277090000|2021-12-23 16:31:30|339.72|335.62|339.71|335.61|339.73|335.63|339.71|335.61|3
1640277100000|2021-12-23 16:31:40|339.7|335.6|339.45|335.35|339.7|335.6|339.45|335.35|13
1640277110000|2021-12-23 16:31:50|339.44|335.34|339.48|335.38|339.48|335.38|339.44|335.34|7
1640277120000|2021-12-23 16:32:00|339.5|335.4|339.62|335.52|339.67|335.57|339.5|335.4|11
1640277130000|2021-12-23 16:32:10|339.65|335.55|339.62|335.52|339.71|335.61|339.61|335.51|7
1640277140000|2021-12-23 16:32:20|339.59|335.49|339.5|335.4|339.61|335.51|339.44|335.34|13
1640277150000|2021-12-23 16:32:30|339.48|335.38|339.46|335.36|339.5|335.4|339.46|335.36|3
1640277160000|2021-12-23 16:32:40|339.5|335.4|339.26|335.16|339.5|335.4|339.26|335.16|14
1640277170000|2021-12-23 16:32:50|339.28|335.18|339.2|335.1|339.33|335.23|339.18|335.08|17
1640277180000|2021-12-23 16:33:00|339.19|335.09|339.23|335.13|339.34|335.24|339.19|335.09|19
1640277190000|2021-12-23 16:33:10|339.24|335.14|339.22|335.12|339.26|335.16|339.19|335.09|8
1640277200000|2021-12-23 16:33:20|339.25|335.15|339.2|335.1|339.25|335.15|339.2|335.1|6
1640277210000|2021-12-23 16:33:30|339.19|335.09|339.14|335.04|339.2|335.1|339.1|335|11
1640277220000|2021-12-23 16:33:40|339.07|334.97|339.07|334.97|339.09|334.99|339.06|334.96|4
1640277230000|2021-12-23 16:33:50|339.06|334.96|339.06|334.96|339.07|334.97|339.06|334.96|3
1640277240000|2021-12-23 16:34:00|339.05|334.95|338.71|334.61|339.05|334.95|338.71|334.61|18
1640277250000|2021-12-23 16:34:10|338.75|334.65|338.72|334.62|338.75|334.65|338.65|334.55|11
1640277260000|2021-12-23 16:34:20|338.69|334.59|338.65|334.55|338.73|334.63|338.62|334.52|16
1640277270000|2021-12-23 16:34:30|338.71|334.61|338.68|334.58|338.71|334.61|338.66|334.56|10
1640277280000|2021-12-23 16:34:40|338.66|334.56|338.67|334.57|338.71|334.61|338.63|334.53|9
1640277290000|2021-12-23 16:34:50|338.71|334.61|338.67|334.57|338.71|334.61|338.66|334.56|9
1640277300000|2021-12-23 16:35:00|338.7|334.6|338.73|334.63|338.74|334.64|338.7|334.6|4
1640277310000|2021-12-23 16:35:10|338.75|334.65|339.15|335.05|339.15|335.05|338.75|334.65|12
1640277320000|2021-12-23 16:35:20|339.18|335.08|339.04|334.94|339.24|335.14|339.04|334.94|19
1640277330000|2021-12-23 16:35:30|339.06|334.96|338.85|334.75|339.06|334.96|338.83|334.73|9
1640277340000|2021-12-23 16:35:40|338.89|334.79|338.86|334.76|338.89|334.79|338.86|334.76|6
1640277350000|2021-12-23 16:35:50|338.87|334.77|338.88|334.78|338.88|334.78|338.83|334.73|13
1640277360000|2021-12-23 16:36:00|338.87|334.77|339.13|335.03|339.13|335.03|338.87|334.77|20
1640277370000|2021-12-23 16:36:10|339.1|335|339.14|335.04|339.21|335.11|339.1|335|11
1640277380000|2021-12-23 16:36:20|339.15|335.05|339.17|335.07|339.17|335.07|339.14|335.04|9
1640277390000|2021-12-23 16:36:30|339.18|335.08|339.26|335.16|339.27|335.17|339.16|335.06|12
1640277400000|2021-12-23 16:36:40|339.3|335.2|339.31|335.21|339.33|335.23|339.26|335.16|15
1640277410000|2021-12-23 16:36:50|339.26|335.16|339.32|335.22|339.32|335.22|339.26|335.16|5
1640277420000|2021-12-23 16:37:00|339.34|335.24|339.31|335.21|339.34|335.24|339.3|335.2|10
1640277430000|2021-12-23 16:37:10|339.3|335.2|339.35|335.25|339.36|335.26|339.3|335.2|8
1640277440000|2021-12-23 16:37:20|339.36|335.26|339.23|335.13|339.41|335.31|339.21|335.11|16
1640277450000|2021-12-23 16:37:30|339.22|335.12|339.12|335.02|339.22|335.12|339.11|335.01|15
1640277460000|2021-12-23 16:37:40|339.08|334.98|339.23|335.13|339.23|335.13|339.08|334.98|12
1640277470000|2021-12-23 16:37:50|339.21|335.11|339.2|335.1|339.22|335.12|339.19|335.09|9
1640277480000|2021-12-23 16:38:00|339.19|335.09|339.27|335.17|339.27|335.17|339.16|335.06|12
1640277490000|2021-12-23 16:38:10|339.28|335.18|339.37|335.27|339.37|335.27|339.28|335.18|8
1640277500000|2021-12-23 16:38:20|339.38|335.28|339.37|335.27|339.43|335.33|339.37|335.27|10
1640277510000|2021-12-23 16:38:30|339.36|335.26|339.37|335.27|339.4|335.3|339.36|335.26|9
1640277520000|2021-12-23 16:38:40|339.38|335.28|339.38|335.28|339.38|335.28|339.37|335.27|3
1640277530000|2021-12-23 16:38:50|339.4|335.3|339.41|335.31|339.41|335.31|339.39|335.29|3
1640277540000|2021-12-23 16:39:00|339.4|335.3|339.45|335.35|339.45|335.35|339.4|335.3|7
1640277550000|2021-12-23 16:39:10|339.53|335.43|339.55|335.45|339.56|335.46|339.53|335.43|9
1640277560000|2021-12-23 16:39:20|339.6|335.5|339.68|335.58|339.68|335.58|339.6|335.5|8
1640277570000|2021-12-23 16:39:30|339.66|335.56|339.68|335.58|339.68|335.58|339.66|335.56|8
1640277580000|2021-12-23 16:39:40|339.69|335.59|339.73|335.63|339.73|335.63|339.67|335.57|9
1640277590000|2021-12-23 16:39:50|339.75|335.65|339.73|335.63|339.75|335.65|339.73|335.63|2
1640277600000|2021-12-23 16:40:00|339.75|335.65|339.73|335.63|339.75|335.65|339.73|335.63|4
1640277610000|2021-12-23 16:40:10|339.69|335.59|339.74|335.64|339.74|335.64|339.68|335.58|5
1640277620000|2021-12-23 16:40:20|339.73|335.63|339.58|335.48|339.73|335.63|339.58|335.48|12
1640277630000|2021-12-23 16:40:30|339.6|335.5|339.57|335.47|339.6|335.5|339.52|335.42|13
1640277640000|2021-12-23 16:40:40|339.56|335.46|339.56|335.46|339.57|335.47|339.55|335.45|5
1640277650000|2021-12-23 16:40:50|339.57|335.47|339.62|335.52|339.63|335.53|339.52|335.42|7
1640277660000|2021-12-23 16:41:00|339.63|335.53|339.72|335.62|339.73|335.63|339.6|335.5|9
1640277670000|2021-12-23 16:41:10|339.7|335.6|339.78|335.68|339.78|335.68|339.7|335.6|5
1640277680000|2021-12-23 16:41:20|339.8|335.7|339.88|335.78|339.89|335.79|339.79|335.69|8
1640277690000|2021-12-23 16:41:30|339.89|335.79|339.86|335.76|339.89|335.79|339.84|335.74|9
1640277700000|2021-12-23 16:41:40|339.87|335.77|339.89|335.79|339.89|335.79|339.83|335.73|9
1640277710000|2021-12-23 16:41:50|339.91|335.81|339.89|335.79|339.91|335.81|339.89|335.79|2
1640277720000|2021-12-23 16:42:00|339.9|335.8|339.9|335.8|339.9|335.8|339.89|335.79|5
1640277730000|2021-12-23 16:42:10|339.95|335.85|340.02|335.92|340.05|335.95|339.93|335.83|14
1640277740000|2021-12-23 16:42:20|340.06|335.96|339.94|335.84|340.06|335.96|339.94|335.84|12
1640277750000|2021-12-23 16:42:30|339.95|335.85|339.69|335.59|339.99|335.89|339.69|335.59|20
1640277760000|2021-12-23 16:42:40|339.61|335.51|339.59|335.49|339.65|335.55|339.58|335.48|8
1640277770000|2021-12-23 16:42:50|339.62|335.52|339.53|335.43|339.63|335.53|339.53|335.43|7
1640277780000|2021-12-23 16:43:00|339.52|335.42|339.37|335.27|339.52|335.42|339.36|335.26|11
1640277790000|2021-12-23 16:43:10|339.39|335.29|339.51|335.41|339.53|335.43|339.38|335.28|16
1640277800000|2021-12-23 16:43:20|339.5|335.4|339.72|335.62|339.72|335.62|339.46|335.36|16
1640277810000|2021-12-23 16:43:30|339.73|335.63|339.8|335.7|339.83|335.73|339.72|335.62|16
1640277820000|2021-12-23 16:43:40|339.81|335.71|339.83|335.73|339.89|335.79|339.81|335.71|13
1640277830000|2021-12-23 16:43:50|339.82|335.72|339.82|335.72|339.84|335.74|339.82|335.72|4
1640277840000|2021-12-23 16:44:00|339.85|335.75|339.86|335.76|339.89|335.79|339.85|335.75|6
1640277850000|2021-12-23 16:44:10|339.87|335.77|339.92|335.82|339.92|335.82|339.79|335.69|11
1640277860000|2021-12-23 16:44:20|339.87|335.77|339.82|335.72|339.9|335.8|339.81|335.71|9
1640277870000|2021-12-23 16:44:30|339.86|335.76|339.83|335.73|339.87|335.77|339.83|335.73|6
1640277880000|2021-12-23 16:44:40|339.8|335.7|339.85|335.75|339.88|335.78|339.8|335.7|7
1640277890000|2021-12-23 16:44:50|339.86|335.76|339.87|335.77|339.87|335.77|339.86|335.76|6
1640277900000|2021-12-23 16:45:00|339.86|335.76|339.88|335.78|339.92|335.82|339.86|335.76|10
1640277910000|2021-12-23 16:45:10|339.93|335.83|340.34|336.24|340.34|336.24|339.87|335.77|10
1640277920000|2021-12-23 16:45:20|340.35|336.25|340.49|336.39|340.5|336.4|340.22|336.12|22
1640277930000|2021-12-23 16:45:30|340.47|336.37|340.41|336.31|340.52|336.42|340.4|336.3|14
1640277940000|2021-12-23 16:45:40|340.45|336.35|340.69|336.59|340.69|336.59|340.45|336.35|20
1640277950000|2021-12-23 16:45:50|340.68|336.58|340.71|336.61|340.73|336.63|340.68|336.58|14
1640277960000|2021-12-23 16:46:00|340.73|336.63|340.51|336.41|340.73|336.63|340.51|336.41|25
1640277970000|2021-12-23 16:46:10|340.52|336.42|340.57|336.47|340.62|336.52|340.46|336.36|13
1640277980000|2021-12-23 16:46:20|340.55|336.45|340.48|336.38|340.64|336.54|340.48|336.38|16
1640277990000|2021-12-23 16:46:30|340.49|336.39|340.76|336.66|340.77|336.67|340.4|336.3|22
1640278000000|2021-12-23 16:46:40|340.8|336.7|340.78|336.68|340.83|336.73|340.71|336.61|22
1640278010000|2021-12-23 16:46:50|340.77|336.67|340.77|336.67|340.83|336.73|340.73|336.63|18
1640278020000|2021-12-23 16:47:00|340.78|336.68|340.8|336.7|340.84|336.74|340.77|336.67|17
1640278030000|2021-12-23 16:47:10|340.81|336.71|340.82|336.72|340.82|336.72|340.75|336.65|12
1640278040000|2021-12-23 16:47:20|340.83|336.73|340.87|336.77|340.89|336.79|340.8|336.7|8
1640278050000|2021-12-23 16:47:30|340.9|336.8|340.98|336.88|340.98|336.88|340.88|336.78|8
1640278060000|2021-12-23 16:47:40|340.95|336.85|341.22|337.12|341.22|337.12|340.95|336.85|17
1640278070000|2021-12-23 16:47:50|341.21|337.11|341.23|337.13|341.24|337.14|341.19|337.09|15
1640278080000|2021-12-23 16:48:00|341.2|337.1|341.01|336.91|341.21|337.11|340.97|336.87|17
1640278090000|2021-12-23 16:48:10|340.98|336.88|340.98|336.88|340.99|336.89|340.97|336.87|7
1640278100000|2021-12-23 16:48:20|340.99|336.89|340.99|336.89|341|336.9|340.92|336.82|10
1640278110000|2021-12-23 16:48:30|341|336.9|341|336.9|341|336.9|340.9|336.8|11
1640278120000|2021-12-23 16:48:40|340.95|336.85|340.92|336.82|340.98|336.88|340.92|336.82|5
1640278130000|2021-12-23 16:48:50|340.95|336.85|341|336.9|341|336.9|340.91|336.81|4
1640278140000|2021-12-23 16:49:00|341.01|336.91|340.89|336.79|341.01|336.91|340.88|336.78|8
1640278150000|2021-12-23 16:49:10|340.9|336.8|340.82|336.72|340.93|336.83|340.82|336.72|10
1640278160000|2021-12-23 16:49:20|340.8|336.7|340.81|336.71|340.91|336.81|340.8|336.7|11
1640278170000|2021-12-23 16:49:30|340.79|336.69|340.79|336.69|340.86|336.76|340.73|336.63|21
1640278180000|2021-12-23 16:49:40|340.78|336.68|340.73|336.63|340.82|336.72|340.72|336.62|21
1640278190000|2021-12-23 16:49:50|340.75|336.65|340.74|336.64|340.86|336.76|340.68|336.58|15
1640278200000|2021-12-23 16:50:00|340.73|336.63|340.75|336.65|340.76|336.66|340.7|336.6|12
1640278210000|2021-12-23 16:50:10|340.7|336.6|340.86|336.76|340.87|336.77|340.7|336.6|18
1640278220000|2021-12-23 16:50:20|340.87|336.77|341.19|337.09|341.19|337.09|340.87|336.77|13
1640278230000|2021-12-23 16:50:30|341.23|337.13|341.29|337.19|341.3|337.2|341.18|337.08|20
1640278240000|2021-12-23 16:50:40|341.32|337.22|341.3|337.2|341.32|337.22|341.3|337.2|3
1640278250000|2021-12-23 16:50:50|341.31|337.21|341.32|337.22|341.34|337.24|341.29|337.19|9
1640278260000|2021-12-23 16:51:00|341.3|337.2|341.37|337.27|341.38|337.28|341.3|337.2|12
1640278270000|2021-12-23 16:51:10|341.38|337.28|341.42|337.32|341.44|337.34|341.38|337.28|6
1640278280000|2021-12-23 16:51:20|341.41|337.31|341.43|337.33|341.47|337.37|341.37|337.27|13
1640278290000|2021-12-23 16:51:30|341.42|337.32|341.4|337.3|341.43|337.33|341.37|337.27|6
1640278300000|2021-12-23 16:51:40|341.41|337.31|341.43|337.33|341.44|337.34|341.4|337.3|7
1640278310000|2021-12-23 16:51:50|341.45|337.35|343|338.9|343|338.9|341.45|337.35|16
1640278320000|2021-12-23 16:52:00|343.14|339.04|344.64|340.54|344.71|340.61|342.97|338.87|33
1640278330000|2021-12-23 16:52:10|344.62|340.52|344.66|340.56|345.29|341.19|344.56|340.46|33
1640278340000|2021-12-23 16:52:20|344.62|340.52|346.99|342.89|346.99|342.89|344.58|340.48|34
1640278350000|2021-12-23 16:52:30|347.13|343.03|345.54|341.44|347.54|343.44|345.47|341.37|36
1640278360000|2021-12-23 16:52:40|345.52|341.42|345.25|341.15|345.52|341.42|345.25|341.15|22
1640278370000|2021-12-23 16:52:50|345.22|341.12|345.54|341.44|345.64|341.54|345.16|341.06|30
1640278380000|2021-12-23 16:53:00|345.42|341.32|345.37|341.27|345.46|341.36|344.9|340.8|30
1640278390000|2021-12-23 16:53:10|345.39|341.29|344.88|340.78|345.45|341.35|344.88|340.78|17
1640278400000|2021-12-23 16:53:20|344.81|340.71|345.27|341.17|345.27|341.17|344.68|340.58|24
1640278410000|2021-12-23 16:53:30|345.56|341.46|346.25|342.15|346.34|342.24|345.56|341.46|31
1640278420000|2021-12-23 16:53:40|346.26|342.16|347.3|343.2|347.3|343.2|346.24|342.14|30
1640278430000|2021-12-23 16:53:50|347.25|343.15|347.5|343.4|347.9|343.8|347.14|343.04|33
1640278440000|2021-12-23 16:54:00|347.45|343.35|347.43|343.33|347.59|343.49|347.2|343.1|29
1640278450000|2021-12-23 16:54:10|347.42|343.32|347.86|343.76|347.86|343.76|347.41|343.31|30
1640278460000|2021-12-23 16:54:20|347.88|343.78|349.12|345.02|349.16|345.06|347.87|343.77|30
1640278470000|2021-12-23 16:54:30|349.05|344.95|349.94|345.84|350.76|346.66|349.05|344.95|36
1640278480000|2021-12-23 16:54:40|349.93|345.83|348.7|344.6|349.93|345.83|348.63|344.53|30
1640278490000|2021-12-23 16:54:50|348.68|344.58|347.81|343.71|348.68|344.58|347.81|343.71|28
1640278500000|2021-12-23 16:55:00|347.89|343.79|349.57|345.47|349.6|345.5|347.89|343.79|34
1640278510000|2021-12-23 16:55:10|349.6|345.5|349.05|344.95|349.61|345.51|349.05|344.95|22
1640278520000|2021-12-23 16:55:20|349.04|344.94|349.1|345|349.18|345.08|349|344.9|21
1640278530000|2021-12-23 16:55:30|349.01|344.91|348.41|344.31|349.08|344.98|348.41|344.31|27
1640278540000|2021-12-23 16:55:40|348.54|344.44|348.44|344.34|348.54|344.44|348.38|344.28|26
1640278550000|2021-12-23 16:55:50|348.4|344.3|347.9|343.8|348.41|344.31|347.9|343.8|25
1640278560000|2021-12-23 16:56:00|347.89|343.79|348.63|344.53|348.63|344.53|347.69|343.59|24
1640278570000|2021-12-23 16:56:10|348.62|344.52|348.44|344.34|348.62|344.52|348.4|344.3|20
1640278580000|2021-12-23 16:56:20|348.56|344.46|348.59|344.49|348.61|344.51|348.46|344.36|21
1640278590000|2021-12-23 16:56:30|348.56|344.46|348.08|343.98|348.6|344.5|348.08|343.98|30
1640278600000|2021-12-23 16:56:40|348.18|344.08|347.62|343.52|348.34|344.24|347.62|343.52|17
1640278610000|2021-12-23 16:56:50|347.69|343.59|347.72|343.62|347.83|343.73|347.51|343.41|13
1640278620000|2021-12-23 16:57:00|347.71|343.61|347.7|343.6|347.74|343.64|347.58|343.48|18
1640278630000|2021-12-23 16:57:10|347.56|343.46|347.75|343.65|347.76|343.66|347.55|343.45|18
1640278640000|2021-12-23 16:57:20|347.68|343.58|348.62|344.52|348.63|344.53|347.68|343.58|26
1640278650000|2021-12-23 16:57:30|348.43|344.33|348.6|344.5|348.63|344.53|348.36|344.26|23
1640278660000|2021-12-23 16:57:40|348.62|344.52|348.61|344.51|348.68|344.58|348.51|344.41|23
1640278670000|2021-12-23 16:57:50|348.62|344.52|348.68|344.58|348.69|344.59|348.51|344.41|20
1640278680000|2021-12-23 16:58:00|348.59|344.49|348.34|344.24|348.67|344.57|348.29|344.19|26
1640278690000|2021-12-23 16:58:10|348.25|344.15|348.29|344.19|348.36|344.26|348.22|344.12|20
1640278700000|2021-12-23 16:58:20|348.28|344.18|347.68|343.58|348.28|344.18|347.63|343.53|17
1640278710000|2021-12-23 16:58:30|347.69|343.59|347.35|343.25|347.74|343.64|347.35|343.25|23
1640278720000|2021-12-23 16:58:40|347.36|343.26|347.21|343.11|347.36|343.26|347.13|343.03|27
1640278730000|2021-12-23 16:58:50|347.2|343.1|346.78|342.68|347.25|343.15|346.71|342.61|21
1640278740000|2021-12-23 16:59:00|346.76|342.66|346.7|342.6|346.79|342.69|346.7|342.6|10
1640278750000|2021-12-23 16:59:10|346.71|342.61|346.69|342.59|346.71|342.61|346.45|342.35|23
1640278760000|2021-12-23 16:59:20|346.86|342.76|346.8|342.7|346.86|342.76|346.76|342.66|12
1640278770000|2021-12-23 16:59:30|346.89|342.79|346.83|342.73|346.92|342.82|346.78|342.68|7
1640278780000|2021-12-23 16:59:40|346.78|342.68|346.96|342.86|346.96|342.86|346.78|342.68|7
1640278790000|2021-12-23 16:59:50|346.94|342.84|346.6|342.5|346.96|342.86|346.49|342.39|15
1640278800000|2021-12-23 17:00:00|346.62|342.52|347.18|343.08|347.18|343.08|346.58|342.48|26
1640278810000|2021-12-23 17:00:10|347.24|343.14|347.76|343.66|347.87|343.77|347.24|343.14|23
1640278820000|2021-12-23 17:00:20|347.77|343.67|347.87|343.77|347.92|343.82|347.76|343.66|24
1640278830000|2021-12-23 17:00:30|347.89|343.79|347.82|343.72|347.89|343.79|347.75|343.65|25
1640278840000|2021-12-23 17:00:40|347.78|343.68|347.57|343.47|347.78|343.68|347.56|343.46|13
1640278850000|2021-12-23 17:00:50|347.56|343.46|347.68|343.58|347.73|343.63|347.56|343.46|15
1640278860000|2021-12-23 17:01:00|347.58|343.48|347.34|343.24|347.68|343.58|347.34|343.24|17
1640278870000|2021-12-23 17:01:10|347.31|343.21|347.18|343.08|347.31|343.21|347.11|343.01|22
1640278880000|2021-12-23 17:01:20|347.19|343.09|347.07|342.97|347.19|343.09|347.05|342.95|19
1640278890000|2021-12-23 17:01:30|347|342.9|346.26|342.16|347.07|342.97|346.24|342.14|30
1640278900000|2021-12-23 17:01:40|346.34|342.24|346.32|342.22|346.35|342.25|346.26|342.16|13
1640278910000|2021-12-23 17:01:50|346.33|342.23|346.35|342.25|346.42|342.32|346.33|342.23|14
1640278920000|2021-12-23 17:02:00|346.34|342.24|346.2|342.1|346.35|342.25|346.11|342.01|15
1640278930000|2021-12-23 17:02:10|346.17|342.07|346.18|342.08|346.22|342.12|346.1|342|13
1640278940000|2021-12-23 17:02:20|346.14|342.04|346.17|342.07|346.19|342.09|346.06|341.96|15
1640278950000|2021-12-23 17:02:30|346.1|342|346.17|342.07|346.19|342.09|346.1|342|9
1640278960000|2021-12-23 17:02:40|345.89|341.79|345.51|341.41|345.89|341.79|345.48|341.38|24
1640278970000|2021-12-23 17:02:50|345.53|341.43|345.7|341.6|345.74|341.64|345.51|341.41|21
1640278980000|2021-12-23 17:03:00|345.65|341.55|345.37|341.27|345.65|341.55|345.37|341.27|23
1640278990000|2021-12-23 17:03:10|345.38|341.28|345.35|341.25|345.44|341.34|345.3|341.2|16
1640279000000|2021-12-23 17:03:20|345.36|341.26|346.17|342.07|346.26|342.16|345.36|341.26|19
1640279010000|2021-12-23 17:03:30|346.12|342.02|346.18|342.08|346.18|342.08|346|341.9|16
1640279020000|2021-12-23 17:03:40|346.25|342.15|346.22|342.12|346.27|342.17|346.12|342.02|8
1640279030000|2021-12-23 17:03:50|346.27|342.17|346.35|342.25|346.37|342.27|346.27|342.17|7
1640279040000|2021-12-23 17:04:00|346.23|342.13|346.35|342.25|346.35|342.25|346.22|342.12|9
1640279050000|2021-12-23 17:04:10|346.3|342.2|346.29|342.19|346.35|342.25|346.24|342.14|15
1640279060000|2021-12-23 17:04:20|346.34|342.24|345.73|341.63|346.38|342.28|345.73|341.63|17
1640279070000|2021-12-23 17:04:30|345.74|341.64|345.5|341.4|345.77|341.67|345.46|341.36|19
1640279080000|2021-12-23 17:04:40|345.56|341.46|345.48|341.38|345.57|341.47|345.47|341.37|14
1640279090000|2021-12-23 17:04:50|345.49|341.39|345.34|341.24|345.5|341.4|345.3|341.2|20
1640279100000|2021-12-23 17:05:00|345.37|341.27|345.55|341.45|345.57|341.47|345.37|341.27|15
1640279110000|2021-12-23 17:05:10|345.54|341.44|345.43|341.33|345.55|341.45|345.42|341.32|11
1640279120000|2021-12-23 17:05:20|345.42|341.32|345.34|341.24|345.43|341.33|345.33|341.23|12
1640279130000|2021-12-23 17:05:30|345.33|341.23|345.66|341.56|345.66|341.56|345.33|341.23|23
1640279140000|2021-12-23 17:05:40|345.65|341.55|345.72|341.62|345.74|341.64|345.56|341.46|16
1640279150000|2021-12-23 17:05:50|345.7|341.6|345.7|341.6|345.74|341.64|345.67|341.57|13
1640279160000|2021-12-23 17:06:00|345.69|341.59|345.71|341.61|345.72|341.62|345.62|341.52|13
1640279170000|2021-12-23 17:06:10|345.72|341.62|345.72|341.62|345.76|341.66|345.48|341.38|16
1640279180000|2021-12-23 17:06:20|345.73|341.63|345.48|341.38|345.76|341.66|345.44|341.34|16
1640279190000|2021-12-23 17:06:30|345.49|341.39|345.43|341.33|345.54|341.44|345.32|341.22|22
1640279200000|2021-12-23 17:06:40|345.42|341.32|345.4|341.3|345.49|341.39|345.29|341.19|22
1640279210000|2021-12-23 17:06:50|345.39|341.29|345.42|341.32|345.42|341.32|345.29|341.19|13
1640279220000|2021-12-23 17:07:00|345.35|341.25|345.41|341.31|345.44|341.34|345.35|341.25|14
1640279230000|2021-12-23 17:07:10|345.42|341.32|345.55|341.45|345.75|341.65|345.42|341.32|20
1640279240000|2021-12-23 17:07:20|345.5|341.4|345.32|341.22|345.53|341.43|345.32|341.22|19
1640279250000|2021-12-23 17:07:30|345.31|341.21|345.28|341.18|345.35|341.25|345.28|341.18|7
1640279260000|2021-12-23 17:07:40|345.33|341.23|345.12|341.02|345.33|341.23|345.06|340.96|16
1640279270000|2021-12-23 17:07:50|345.13|341.03|345.18|341.08|345.18|341.08|345.01|340.91|16
1640279280000|2021-12-23 17:08:00|345.19|341.09|345.18|341.08|345.2|341.1|345.15|341.05|18
1640279290000|2021-12-23 17:08:10|345.21|341.11|345.23|341.13|345.29|341.19|345.2|341.1|15
1640279300000|2021-12-23 17:08:20|345.15|341.05|345.16|341.06|345.16|341.06|345.09|340.99|8
1640279310000|2021-12-23 17:08:30|345.15|341.05|345.19|341.09|345.23|341.13|345.13|341.03|5
1640279320000|2021-12-23 17:08:40|345.17|341.07|345.17|341.07|345.22|341.12|345.1|341|6
1640279330000|2021-12-23 17:08:50|345.19|341.09|345.23|341.13|345.26|341.16|345.19|341.09|8
1640279340000|2021-12-23 17:09:00|345.19|341.09|345.26|341.16|345.28|341.18|345.19|341.09|10
1640279350000|2021-12-23 17:09:10|345.25|341.15|345.3|341.2|345.3|341.2|345.25|341.15|7
1640279360000|2021-12-23 17:09:20|345.31|341.21|345.44|341.34|345.66|341.56|345.31|341.21|13
1640279370000|2021-12-23 17:09:30|345.43|341.33|345.42|341.32|345.53|341.43|345.33|341.23|23
1640279380000|2021-12-23 17:09:40|345.45|341.35|345.46|341.36|345.5|341.4|345.34|341.24|21
1640279390000|2021-12-23 17:09:50|345.47|341.37|345.5|341.4|345.5|341.4|345.44|341.34|8
1640279400000|2021-12-23 17:10:00|345.49|341.39|345.18|341.08|345.49|341.39|345.11|341.01|16
1640279410000|2021-12-23 17:10:10|345.17|341.07|344.99|340.89|345.19|341.09|344.98|340.88|17
1640279420000|2021-12-23 17:10:20|344.98|340.88|344.89|340.79|345.07|340.97|344.89|340.79|18
1640279430000|2021-12-23 17:10:30|344.88|340.78|344.7|340.6|344.88|340.78|344.7|340.6|19
1640279440000|2021-12-23 17:10:40|344.73|340.63|344.62|340.52|344.73|340.63|344.62|340.52|12
1640279450000|2021-12-23 17:10:50|344.63|340.53|344.56|340.46|344.63|340.53|344.53|340.43|10
1640279460000|2021-12-23 17:11:00|344.55|340.45|344.48|340.38|344.56|340.46|344.48|340.38|9
1640279470000|2021-12-23 17:11:10|344.55|340.45|344.28|340.18|344.55|340.45|344.28|340.18|20
1640279480000|2021-12-23 17:11:20|344.21|340.11|343.63|339.53|344.23|340.13|343.63|339.53|22
1640279490000|2021-12-23 17:11:30|343.62|339.52|344.78|340.68|344.78|340.68|343.62|339.52|30
1640279500000|2021-12-23 17:11:40|344.74|340.64|344.79|340.69|344.79|340.69|344.72|340.62|18
1640279510000|2021-12-23 17:11:50|344.74|340.64|344.95|340.85|345.11|341.01|344.74|340.64|19
1640279520000|2021-12-23 17:12:00|344.96|340.86|345.04|340.94|345.04|340.94|344.88|340.78|10
1640279530000|2021-12-23 17:12:10|345.05|340.95|344.9|340.8|345.05|340.95|344.87|340.77|11
1640279540000|2021-12-23 17:12:20|344.94|340.84|344.99|340.89|345.04|340.94|344.93|340.83|16
1640279550000|2021-12-23 17:12:30|344.96|340.86|344.79|340.69|344.96|340.86|344.77|340.67|15
1640279560000|2021-12-23 17:12:40|344.86|340.76|344.7|340.6|344.86|340.76|344.7|340.6|17
1640279570000|2021-12-23 17:12:50|344.71|340.61|344.73|340.63|344.81|340.71|344.7|340.6|22
1640279580000|2021-12-23 17:13:00|344.65|340.55|344.55|340.45|344.65|340.55|344.53|340.43|20
1640279590000|2021-12-23 17:13:10|344.54|340.44|344.58|340.48|344.59|340.49|344.49|340.39|14
1640279600000|2021-12-23 17:13:20|344.59|340.49|344.55|340.45|344.62|340.52|344.54|340.44|17
1640279610000|2021-12-23 17:13:30|344.54|340.44|344.52|340.42|344.54|340.44|344.51|340.41|12
1640279620000|2021-12-23 17:13:40|344.54|340.44|344.64|340.54|344.66|340.56|344.51|340.41|10
1640279630000|2021-12-23 17:13:50|344.65|340.55|344.6|340.5|344.66|340.56|344.58|340.48|14
1640279640000|2021-12-23 17:14:00|344.61|340.51|344.6|340.5|344.61|340.51|344.57|340.47|10
1640279650000|2021-12-23 17:14:10|344.59|340.49|344.6|340.5|344.61|340.51|344.58|340.48|9
1640279660000|2021-12-23 17:14:20|344.59|340.49|344.8|340.7|344.85|340.75|344.59|340.49|17
1640279670000|2021-12-23 17:14:30|344.81|340.71|344.47|340.37|344.81|340.71|344.46|340.36|20
1640279680000|2021-12-23 17:14:40|344.52|340.42|344.43|340.33|344.52|340.42|344.43|340.33|6
1640279690000|2021-12-23 17:14:50|344.42|340.32|344.41|340.31|344.43|340.33|344.4|340.3|7
1640279700000|2021-12-23 17:15:00|344.42|340.32|344.69|340.59|344.69|340.59|344.42|340.32|19
1640279710000|2021-12-23 17:15:10|344.68|340.58|344.75|340.65|344.77|340.67|344.61|340.51|19
1640279720000|2021-12-23 17:15:20|344.73|340.63|344.62|340.52|344.78|340.68|344.62|340.52|19
1640279730000|2021-12-23 17:15:30|344.6|340.5|344.53|340.43|344.61|340.51|344.51|340.41|11
1640279740000|2021-12-23 17:15:40|344.55|340.45|344.51|340.41|344.55|340.45|344.5|340.4|11
1640279750000|2021-12-23 17:15:50|344.52|340.42|344.52|340.42|344.53|340.43|344.49|340.39|10
1640279760000|2021-12-23 17:16:00|344.54|340.44|344.51|340.41|344.56|340.46|344.51|340.41|17
1640279770000|2021-12-23 17:16:10|344.5|340.4|344.56|340.46|344.56|340.46|344.49|340.39|16
1640279780000|2021-12-23 17:16:20|344.54|340.44|344.53|340.43|344.55|340.45|344.49|340.39|22
1640279790000|2021-12-23 17:16:30|344.54|340.44|344.57|340.47|344.57|340.47|344.52|340.42|15
1640279800000|2021-12-23 17:16:40|344.56|340.46|345.46|341.36|345.48|341.38|344.56|340.46|20
1640279810000|2021-12-23 17:16:50|345.42|341.32|345.49|341.39|345.49|341.39|345.14|341.04|21
1640279820000|2021-12-23 17:17:00|345.48|341.38|345.58|341.48|345.61|341.51|345.48|341.38|16
1640279830000|2021-12-23 17:17:10|345.57|341.47|345.52|341.42|345.58|341.48|345.49|341.39|13
1640279840000|2021-12-23 17:17:20|345.47|341.37|345.29|341.19|345.48|341.38|345.29|341.19|22
1640279850000|2021-12-23 17:17:30|345.31|341.21|345.2|341.1|345.39|341.29|345.19|341.09|25
1640279860000|2021-12-23 17:17:40|345.17|341.07|344.74|340.64|345.19|341.09|344.73|340.63|22
1640279870000|2021-12-23 17:17:50|344.73|340.63|344.7|340.6|344.75|340.65|344.65|340.55|14
1640279880000|2021-12-23 17:18:00|344.69|340.59|344.61|340.51|344.69|340.59|344.6|340.5|14
1640279890000|2021-12-23 17:18:10|344.63|340.53|344.53|340.43|344.63|340.53|344.53|340.43|14
1640279900000|2021-12-23 17:18:20|344.5|340.4|344.23|340.13|344.51|340.41|344.05|339.95|26
1640279910000|2021-12-23 17:18:30|344.21|340.11|344.35|340.25|344.35|340.25|344.21|340.11|26
1640279920000|2021-12-23 17:18:40|344.36|340.26|344.45|340.35|344.47|340.37|344.34|340.24|14
1640279930000|2021-12-23 17:18:50|344.47|340.37|344.52|340.42|344.52|340.42|344.44|340.34|16
1640279940000|2021-12-23 17:19:00|344.47|340.37|344.46|340.36|344.5|340.4|344.44|340.34|21
1640279950000|2021-12-23 17:19:10|344.43|340.33|344.44|340.34|344.45|340.35|344.36|340.26|19
1640279960000|2021-12-23 17:19:20|344.41|340.31|344.67|340.57|344.67|340.57|344.4|340.3|15
1640279970000|2021-12-23 17:19:30|344.69|340.59|344.7|340.6|344.81|340.71|344.69|340.59|18
1640279980000|2021-12-23 17:19:40|344.72|340.62|344.55|340.45|344.72|340.62|344.48|340.38|19
1640279990000|2021-12-23 17:19:50|344.54|340.44|344.53|340.43|344.55|340.45|344.48|340.38|10
1640280000000|2021-12-23 17:20:00|344.54|340.44|344.76|340.66|344.77|340.67|344.54|340.44|21
1640280010000|2021-12-23 17:20:10|344.77|340.67|344.8|340.7|344.8|340.7|344.72|340.62|16
1640280020000|2021-12-23 17:20:20|344.81|340.71|344.72|340.62|344.82|340.72|344.71|340.61|18
1640280030000|2021-12-23 17:20:30|344.71|340.61|344.67|340.57|344.72|340.62|344.65|340.55|13
1640280040000|2021-12-23 17:20:40|344.68|340.58|344.68|340.58|344.7|340.6|344.66|340.56|9
1640280050000|2021-12-23 17:20:50|344.7|340.6|344.72|340.62|344.76|340.66|344.64|340.54|18
1640280060000|2021-12-23 17:21:00|344.68|340.58|344.54|340.44|344.69|340.59|344.51|340.41|21
1640280070000|2021-12-23 17:21:10|344.53|340.43|344.47|340.37|344.54|340.44|344.45|340.35|18
1640280080000|2021-12-23 17:21:20|344.46|340.36|344.16|340.06|344.47|340.37|344.16|340.06|17
1640280090000|2021-12-23 17:21:30|344.2|340.1|344.27|340.17|344.31|340.21|344.18|340.08|15
1640280100000|2021-12-23 17:21:40|344.29|340.19|344.36|340.26|344.52|340.42|344.29|340.19|22
1640280110000|2021-12-23 17:21:50|344.33|340.23|344.2|340.1|344.36|340.26|344.2|340.1|12
1640280120000|2021-12-23 17:22:00|344.22|340.12|344.25|340.15|344.26|340.16|344.18|340.08|11
1640280130000|2021-12-23 17:22:10|344.27|340.17|344.32|340.22|344.32|340.22|344.27|340.17|7
1640280140000|2021-12-23 17:22:20|344.31|340.21|344.63|340.53|344.63|340.53|344.31|340.21|17
1640280150000|2021-12-23 17:22:30|344.6|340.5|344.62|340.52|344.64|340.54|344.56|340.46|11
1640280160000|2021-12-23 17:22:40|344.6|340.5|344.42|340.32|344.62|340.52|344.42|340.32|12
1640280170000|2021-12-23 17:22:50|344.38|340.28|344.48|340.38|344.48|340.38|344.38|340.28|6
1640280180000|2021-12-23 17:23:00|344.47|340.37|344.47|340.37|344.48|340.38|344.43|340.33|8
1640280190000|2021-12-23 17:23:10|344.43|340.33|344.87|340.77|344.88|340.78|344.43|340.33|13
1640280200000|2021-12-23 17:23:20|344.92|340.82|345.38|341.28|345.51|341.41|344.92|340.82|26
1640280210000|2021-12-23 17:23:30|345.34|341.24|345.07|340.97|345.34|341.24|345.07|340.97|16
1640280220000|2021-12-23 17:23:40|345.1|341|345.05|340.95|345.15|341.05|345.04|340.94|22
1640280230000|2021-12-23 17:23:50|345.13|341.03|345.15|341.05|345.21|341.11|345.05|340.95|24
1640280240000|2021-12-23 17:24:00|345.13|341.03|344.99|340.89|345.15|341.05|344.97|340.87|14
1640280250000|2021-12-23 17:24:10|344.97|340.87|344.84|340.74|344.97|340.87|344.81|340.71|15
1640280260000|2021-12-23 17:24:20|344.83|340.73|344.83|340.73|344.85|340.75|344.78|340.68|12
1640280270000|2021-12-23 17:24:30|344.87|340.77|344.96|340.86|344.97|340.87|344.87|340.77|8
1640280280000|2021-12-23 17:24:40|344.97|340.87|344.96|340.86|344.97|340.87|344.96|340.86|2
1640280290000|2021-12-23 17:24:50|345|340.9|345.13|341.03|345.14|341.04|344.97|340.87|21
1640280300000|2021-12-23 17:25:00|345.14|341.04|345.14|341.04|345.2|341.1|345.14|341.04|8
1640280310000|2021-12-23 17:25:10|345.15|341.05|345.1|341|345.2|341.1|345.1|341|11
1640280320000|2021-12-23 17:25:20|345.08|340.98|345.43|341.33|345.43|341.33|345.08|340.98|15
1640280330000|2021-12-23 17:25:30|345.46|341.36|345.3|341.2|345.46|341.36|345.3|341.2|14
1640280340000|2021-12-23 17:25:40|345.29|341.19|345.3|341.2|345.39|341.29|345.29|341.19|16
1640280350000|2021-12-23 17:25:50|345.36|341.26|345.37|341.27|345.37|341.27|345.36|341.26|6
1640280360000|2021-12-23 17:26:00|345.41|341.31|345.53|341.43|345.56|341.46|345.41|341.31|12
1640280370000|2021-12-23 17:26:10|345.51|341.41|345.37|341.27|345.57|341.47|345.23|341.13|22
1640280380000|2021-12-23 17:26:20|345.39|341.29|345.31|341.21|345.39|341.29|345.25|341.15|12
1640280390000|2021-12-23 17:26:30|345.3|341.2|345.36|341.26|345.36|341.26|345.3|341.2|9
1640280400000|2021-12-23 17:26:40|345.35|341.25|345.29|341.19|345.36|341.26|345.29|341.19|8
1640280410000|2021-12-23 17:26:50|345.21|341.11|345.36|341.26|345.37|341.27|345.21|341.11|9
1640280420000|2021-12-23 17:27:00|345.37|341.27|345.33|341.23|345.44|341.34|345.33|341.23|10
1640280430000|2021-12-23 17:27:10|345.36|341.26|345.28|341.18|345.36|341.26|345.28|341.18|10
1640280440000|2021-12-23 17:27:20|345.31|341.21|345.2|341.1|345.34|341.24|345.2|341.1|18
1640280450000|2021-12-23 17:27:30|345.21|341.11|345.24|341.14|345.24|341.14|345.09|340.99|17
1640280460000|2021-12-23 17:27:40|345.23|341.13|345.29|341.19|345.33|341.23|345.15|341.05|11
1640280470000|2021-12-23 17:27:50|345.28|341.18|345.25|341.15|345.29|341.19|345.25|341.15|4
1640280480000|2021-12-23 17:28:00|345.26|341.16|345.27|341.17|345.29|341.19|345.26|341.16|3
1640280490000|2021-12-23 17:28:10|345.26|341.16|345.26|341.16|345.31|341.21|345.25|341.15|8
1640280500000|2021-12-23 17:28:20|345.25|341.15|345.25|341.15|345.25|341.15|345.25|341.15|1
1640280510000|2021-12-23 17:28:30|345.19|341.09|345.18|341.08|345.25|341.15|345.16|341.06|15
1640280520000|2021-12-23 17:28:40|345.21|341.11|345.2|341.1|345.22|341.12|345.2|341.1|4
1640280530000|2021-12-23 17:28:50|345.01|340.91|345.12|341.02|345.17|341.07|345.01|340.91|10
1640280540000|2021-12-23 17:29:00|345.08|340.98|344.84|340.74|345.13|341.03|344.83|340.73|15
1640280550000|2021-12-23 17:29:10|344.83|340.73|344.89|340.79|344.89|340.79|344.82|340.72|8
1640280560000|2021-12-23 17:29:20|344.9|340.8|344.88|340.78|344.9|340.8|344.86|340.76|5
1640280570000|2021-12-23 17:29:30|344.89|340.79|344.79|340.69|344.89|340.79|344.78|340.68|9
1640280580000|2021-12-23 17:29:40|344.8|340.7|344.99|340.89|344.99|340.89|344.79|340.69|12
1640280590000|2021-12-23 17:29:50|345|340.9|345.22|341.12|345.22|341.12|345|340.9|10
1640280600000|2021-12-23 17:30:00|345.26|341.16|345.23|341.13|345.3|341.2|345.23|341.13|7
1640280610000|2021-12-23 17:30:10|345.19|341.09|344.88|340.78|345.32|341.22|344.84|340.74|23
1640280620000|2021-12-23 17:30:20|344.8|340.7|344.82|340.72|344.83|340.73|344.74|340.64|14
1640280630000|2021-12-23 17:30:30|344.81|340.71|344.77|340.67|345.03|340.93|344.77|340.67|22
1640280640000|2021-12-23 17:30:40|344.78|340.68|344.8|340.7|344.83|340.73|344.68|340.58|21
1640280650000|2021-12-23 17:30:50|344.85|340.75|344.75|340.65|344.85|340.75|344.68|340.58|21
1640280660000|2021-12-23 17:31:00|344.78|340.68|344.51|340.41|344.78|340.68|344.51|340.41|22
1640280670000|2021-12-23 17:31:10|344.53|340.43|344.59|340.49|344.63|340.53|344.51|340.41|15
1640280680000|2021-12-23 17:31:20|344.61|340.51|344.82|340.72|344.85|340.75|344.61|340.51|18
1640280690000|2021-12-23 17:31:30|344.84|340.74|345.4|341.3|345.45|341.35|344.84|340.74|29
1640280700000|2021-12-23 17:31:40|345.49|341.39|345.44|341.34|345.51|341.41|345.44|341.34|6
1640280710000|2021-12-23 17:31:50|345.45|341.35|345.63|341.53|345.65|341.55|345.45|341.35|11
1640280720000|2021-12-23 17:32:00|345.64|341.54|345.87|341.77|345.88|341.78|345.59|341.49|18
1640280730000|2021-12-23 17:32:10|345.86|341.76|345.72|341.62|345.88|341.78|345.71|341.61|21
1640280740000|2021-12-23 17:32:20|345.71|341.61|345.7|341.6|345.72|341.62|345.68|341.58|7
1640280750000|2021-12-23 17:32:30|345.73|341.63|345.69|341.59|345.73|341.63|345.61|341.51|16
1640280760000|2021-12-23 17:32:40|345.7|341.6|345.75|341.65|345.78|341.68|345.7|341.6|10
1640280770000|2021-12-23 17:32:50|345.72|341.62|345.66|341.56|345.75|341.65|345.66|341.56|21
1640280780000|2021-12-23 17:33:00|345.67|341.57|346.45|342.35|346.49|342.39|345.67|341.57|28
1640280790000|2021-12-23 17:33:10|346.55|342.45|346.5|342.4|346.64|342.54|346.39|342.29|23
1640280800000|2021-12-23 17:33:20|346.47|342.37|346.35|342.25|346.58|342.48|346.29|342.19|20
1640280810000|2021-12-23 17:33:30|346.43|342.33|346.24|342.14|346.43|342.33|346.21|342.11|18
1640280820000|2021-12-23 17:33:40|346.21|342.11|346.24|342.14|346.25|342.15|346.07|341.97|19
1640280830000|2021-12-23 17:33:50|346.25|342.15|346.46|342.36|346.47|342.37|346.25|342.15|15
1640280840000|2021-12-23 17:34:00|346.51|342.41|346.48|342.38|346.54|342.44|346.48|342.38|4
1640280850000|2021-12-23 17:34:10|346.49|342.39|346.34|342.24|346.52|342.42|346.34|342.24|10
1640280860000|2021-12-23 17:34:20|346.33|342.23|346.26|342.16|346.33|342.23|346.17|342.07|11
1640280870000|2021-12-23 17:34:30|346.24|342.14|346.1|342|346.24|342.14|346.06|341.96|18
1640280880000|2021-12-23 17:34:40|346.07|341.97|346.07|341.97|346.08|341.98|346.04|341.94|7
1640280890000|2021-12-23 17:34:50|346.05|341.95|345.71|341.61|346.07|341.97|345.71|341.61|17
1640280900000|2021-12-23 17:35:00|345.75|341.65|345.81|341.71|345.88|341.78|345.66|341.56|19
1640280910000|2021-12-23 17:35:10|345.82|341.72|346.07|341.97|346.07|341.97|345.81|341.71|15
1640280920000|2021-12-23 17:35:20|346.09|341.99|346.17|342.07|346.2|342.1|346.08|341.98|8
1640280930000|2021-12-23 17:35:30|346.16|342.06|346.05|341.95|346.2|342.1|346.05|341.95|13
1640280940000|2021-12-23 17:35:40|346.02|341.92|346.08|341.98|346.08|341.98|346.01|341.91|8
1640280950000|2021-12-23 17:35:50|345.95|341.85|346.05|341.95|346.05|341.95|345.95|341.85|2
1640280960000|2021-12-23 17:36:00|346.06|341.96|346.05|341.95|346.11|342.01|346.02|341.92|18
1640280970000|2021-12-23 17:36:10|346.06|341.96|346.24|342.14|346.27|342.17|346.06|341.96|13
1640280980000|2021-12-23 17:36:20|346.23|342.13|346.29|342.19|346.43|342.33|346.23|342.13|14
1640280990000|2021-12-23 17:36:30|346.24|342.14|346.3|342.2|346.3|342.2|346.24|342.14|6
1640281000000|2021-12-23 17:36:40|346.31|342.21|346.53|342.43|346.58|342.48|346.31|342.21|18
1640281010000|2021-12-23 17:36:50|346.54|342.44|346.64|342.54|346.68|342.58|346.45|342.35|13
1640281020000|2021-12-23 17:37:00|346.65|342.55|346.55|342.45|346.68|342.58|346.5|342.4|20
1640281030000|2021-12-23 17:37:10|346.58|342.48|346.52|342.42|346.59|342.49|346.5|342.4|11
1640281040000|2021-12-23 17:37:20|346.53|342.43|346.61|342.51|346.61|342.51|346.49|342.39|16
1640281050000|2021-12-23 17:37:30|346.64|342.54|346.56|342.46|346.64|342.54|346.56|342.46|13
1640281060000|2021-12-23 17:37:40|346.55|342.45|346.57|342.47|346.59|342.49|346.55|342.45|5
1640281070000|2021-12-23 17:37:50|346.61|342.51|346.63|342.53|346.64|342.54|346.54|342.44|14
1640281080000|2021-12-23 17:38:00|346.68|342.58|346.63|342.53|346.69|342.59|346.62|342.52|11
1640281090000|2021-12-23 17:38:10|346.69|342.59|346.66|342.56|346.7|342.6|346.64|342.54|13
1640281100000|2021-12-23 17:38:20|346.71|342.61|346.87|342.77|346.87|342.77|346.71|342.61|12
1640281110000|2021-12-23 17:38:30|346.89|342.79|346.89|342.79|346.94|342.84|346.87|342.77|6
1640281120000|2021-12-23 17:38:40|346.92|342.82|347.08|342.98|347.08|342.98|346.92|342.82|7
1640281130000|2021-12-23 17:38:50|347.06|342.96|347.06|342.96|347.08|342.98|347.06|342.96|3
1640281140000|2021-12-23 17:39:00|347|342.9|347.13|343.03|347.14|343.04|347|342.9|11
1640281150000|2021-12-23 17:39:10|347.14|343.04|347.09|342.99|347.14|343.04|347.09|342.99|18
1640281160000|2021-12-23 17:39:20|347.11|343.01|347.25|343.15|347.25|343.15|347.08|342.98|16
1640281170000|2021-12-23 17:39:30|347.28|343.18|347.23|343.13|347.28|343.18|347.18|343.08|12
1640281180000|2021-12-23 17:39:40|347.17|343.07|347.1|343|347.23|343.13|347.1|343|11
1640281190000|2021-12-23 17:39:50|347.11|343.01|347.19|343.09|347.21|343.11|347.09|342.99|17
1640281200000|2021-12-23 17:40:00|347.27|343.17|347.35|343.25|347.35|343.25|347.27|343.17|6
1640281210000|2021-12-23 17:40:10|347.3|343.2|347.38|343.28|347.42|343.32|347.29|343.19|16
1640281220000|2021-12-23 17:40:20|347.42|343.32|347.37|343.27|347.42|343.32|347.27|343.17|9
1640281230000|2021-12-23 17:40:30|347.4|343.3|347.42|343.32|347.44|343.34|347.3|343.2|12
1640281240000|2021-12-23 17:40:40|347.38|343.28|347.38|343.28|347.42|343.32|347.37|343.27|7
1640281250000|2021-12-23 17:40:50|347.45|343.35|347.4|343.3|347.45|343.35|347.36|343.26|18
1640281260000|2021-12-23 17:41:00|347.37|343.27|347.44|343.34|347.52|343.42|347.35|343.25|16
1640281270000|2021-12-23 17:41:10|347.43|343.33|347.58|343.48|347.61|343.51|347.43|343.33|8
1640281280000|2021-12-23 17:41:20|347.57|343.47|347.53|343.43|347.65|343.55|347.53|343.43|14
1640281290000|2021-12-23 17:41:30|347.56|343.46|347.58|343.48|347.58|343.48|347.49|343.39|7
1640281300000|2021-12-23 17:41:40|347.52|343.42|347.53|343.43|347.65|343.55|347.52|343.42|10
1640281310000|2021-12-23 17:41:50|347.51|343.41|347.54|343.44|347.56|343.46|347.51|343.41|3
1640281320000|2021-12-23 17:42:00|347.61|343.51|347.63|343.53|347.67|343.57|347.55|343.45|8
1640281330000|2021-12-23 17:42:10|347.66|343.56|347.88|343.78|347.88|343.78|347.63|343.53|10
1640281340000|2021-12-23 17:42:20|347.84|343.74|347.88|343.78|347.94|343.84|347.84|343.74|10
1640281350000|2021-12-23 17:42:30|347.93|343.83|347.8|343.7|348.04|343.94|347.8|343.7|12
1640281360000|2021-12-23 17:42:40|347.79|343.69|347.85|343.75|347.9|343.8|347.79|343.69|6
1640281370000|2021-12-23 17:42:50|347.88|343.78|348.63|344.53|348.63|344.53|347.85|343.75|21
1640281380000|2021-12-23 17:43:00|348.62|344.52|349.41|345.31|349.68|345.58|348.62|344.52|28
1640281390000|2021-12-23 17:43:10|349.39|345.29|349.43|345.33|349.62|345.52|349.31|345.21|28
1640281400000|2021-12-23 17:43:20|349.41|345.31|349.28|345.18|349.52|345.42|349.27|345.17|31
1640281410000|2021-12-23 17:43:30|349.26|345.16|348.71|344.61|349.26|345.16|348.65|344.55|20
1640281420000|2021-12-23 17:43:40|348.85|344.75|349.24|345.14|349.24|345.14|348.8|344.7|26
1640281430000|2021-12-23 17:43:50|349.25|345.15|349.21|345.11|349.41|345.31|349.21|345.11|18
1640281440000|2021-12-23 17:44:00|349.26|345.16|349.19|345.09|349.34|345.24|349.19|345.09|21
1640281450000|2021-12-23 17:44:10|349.25|345.15|348.95|344.85|349.25|345.15|348.95|344.85|11
1640281460000|2021-12-23 17:44:20|348.94|344.84|348.65|344.55|348.94|344.84|348.56|344.46|25
1640281470000|2021-12-23 17:44:30|348.72|344.62|348.6|344.5|348.72|344.62|348.6|344.5|20
1640281480000|2021-12-23 17:44:40|348.58|344.48|348.63|344.53|348.66|344.56|348.57|344.47|12
1640281490000|2021-12-23 17:44:50|348.66|344.56|348.64|344.54|348.7|344.6|348.57|344.47|16
1640281500000|2021-12-23 17:45:00|348.62|344.52|348.59|344.49|348.68|344.58|348.56|344.46|13
1640281510000|2021-12-23 17:45:10|348.58|344.48|348.63|344.53|348.63|344.53|348.51|344.41|17
1640281520000|2021-12-23 17:45:20|348.64|344.54|349.38|345.28|349.38|345.28|348.62|344.52|27
1640281530000|2021-12-23 17:45:30|349.36|345.26|349.76|345.66|349.85|345.75|349.36|345.26|23
1640281540000|2021-12-23 17:45:40|349.67|345.57|349.51|345.41|349.8|345.7|349.49|345.39|27
1640281550000|2021-12-23 17:45:50|349.48|345.38|349.22|345.12|349.48|345.38|349.22|345.12|20
1640281560000|2021-12-23 17:46:00|349.23|345.13|349.2|345.1|349.31|345.21|349.17|345.07|16
1640281570000|2021-12-23 17:46:10|349.21|345.11|349.37|345.27|349.43|345.33|349.2|345.1|21
1640281580000|2021-12-23 17:46:20|349.31|345.21|349.49|345.39|349.75|345.65|349.3|345.2|24
1640281590000|2021-12-23 17:46:30|349.48|345.38|349.23|345.13|349.48|345.38|349.19|345.09|28
1640281600000|2021-12-23 17:46:40|349.27|345.17|349.09|344.99|349.27|345.17|349.09|344.99|18
1640281610000|2021-12-23 17:46:50|349.15|345.05|349.14|345.04|349.21|345.11|349.07|344.97|15
1640281620000|2021-12-23 17:47:00|349.05|344.95|348.62|344.52|349.05|344.95|348.59|344.49|23
1640281630000|2021-12-23 17:47:10|348.63|344.53|348.63|344.53|348.74|344.64|348.6|344.5|17
1640281640000|2021-12-23 17:47:20|348.62|344.52|348.31|344.21|348.76|344.66|348.31|344.21|23
1640281650000|2021-12-23 17:47:30|348.34|344.24|348.69|344.59|348.84|344.74|348.34|344.24|25
1640281660000|2021-12-23 17:47:40|348.68|344.58|348.46|344.36|348.68|344.58|348.46|344.36|21
1640281670000|2021-12-23 17:47:50|348.49|344.39|349.14|345.04|349.14|345.04|348.46|344.36|25
1640281680000|2021-12-23 17:48:00|349.25|345.15|349.41|345.31|349.52|345.42|349.2|345.1|21
1640281690000|2021-12-23 17:48:10|349.4|345.3|348.86|344.76|349.4|345.3|348.86|344.76|22
1640281700000|2021-12-23 17:48:20|348.84|344.74|349.16|345.06|349.18|345.08|348.78|344.68|23
1640281710000|2021-12-23 17:48:30|349.18|345.08|349.39|345.29|349.39|345.29|349.16|345.06|20
1640281720000|2021-12-23 17:48:40|349.38|345.28|349.51|345.41|349.51|345.41|349.38|345.28|23
1640281730000|2021-12-23 17:48:50|349.58|345.48|349.72|345.62|349.77|345.67|349.54|345.44|12
1640281740000|2021-12-23 17:49:00|349.71|345.61|349.75|345.65|349.75|345.65|349.65|345.55|11
1640281750000|2021-12-23 17:49:10|349.77|345.67|349.86|345.76|349.91|345.81|349.75|345.65|15
1640281760000|2021-12-23 17:49:20|349.91|345.81|350.61|346.51|350.76|346.66|349.91|345.81|21
1640281770000|2021-12-23 17:49:30|350.65|346.55|350.64|346.54|350.84|346.74|350.57|346.47|34
1640281780000|2021-12-23 17:49:40|350.66|346.56|350.29|346.19|350.66|346.56|350.24|346.14|29
1640281790000|2021-12-23 17:49:50|350.36|346.26|350.24|346.14|350.36|346.26|350.24|346.14|18
1640281800000|2021-12-23 17:50:00|350.3|346.2|350.4|346.3|350.45|346.35|350.3|346.2|18
1640281810000|2021-12-23 17:50:10|350.39|346.29|350.31|346.21|350.39|346.29|350.22|346.12|21
1640281820000|2021-12-23 17:50:20|350.43|346.33|350.5|346.4|350.63|346.53|350.43|346.33|27
1640281830000|2021-12-23 17:50:30|350.51|346.41|350.19|346.09|350.57|346.47|350.19|346.09|26
1640281840000|2021-12-23 17:50:40|350.17|346.07|350.04|345.94|350.17|346.07|349.99|345.89|18
1640281850000|2021-12-23 17:50:50|350.1|346|350.05|345.95|350.1|346|350|345.9|15
1640281860000|2021-12-23 17:51:00|349.9|345.8|350.16|346.06|350.18|346.08|349.9|345.8|12
1640281870000|2021-12-23 17:51:10|350.14|346.04|350.17|346.07|350.24|346.14|350.14|346.04|12
1640281880000|2021-12-23 17:51:20|350.22|346.12|350.29|346.19|350.29|346.19|350.12|346.02|14
1640281890000|2021-12-23 17:51:30|350.3|346.2|350.31|346.21|350.33|346.23|350.16|346.06|9
1640281900000|2021-12-23 17:51:40|350.27|346.17|350.22|346.12|350.29|346.19|350.22|346.12|8
1640281910000|2021-12-23 17:51:50|350.3|346.2|350.28|346.18|350.3|346.2|350.25|346.15|7
1640281920000|2021-12-23 17:52:00|350.29|346.19|350.36|346.26|350.36|346.26|350.24|346.14|9
1640281930000|2021-12-23 17:52:10|350.35|346.25|350.31|346.21|350.35|346.25|350.24|346.14|8
1640281940000|2021-12-23 17:52:20|350.3|346.2|350.16|346.06|350.3|346.2|350.16|346.06|9
1640281950000|2021-12-23 17:52:30|350.15|346.05|349.7|345.6|350.15|346.05|349.7|345.6|17
1640281960000|2021-12-23 17:52:40|349.73|345.63|349.64|345.54|349.73|345.63|349.63|345.53|13
1640281970000|2021-12-23 17:52:50|349.61|345.51|350.05|345.95|350.05|345.95|349.59|345.49|14
1640281980000|2021-12-23 17:53:00|350.08|345.98|350.21|346.11|350.21|346.11|350.06|345.96|6
1640281990000|2021-12-23 17:53:10|350.23|346.13|350.23|346.13|350.23|346.13|350.22|346.12|5
1640282000000|2021-12-23 17:53:20|350.22|346.12|350.17|346.07|350.23|346.13|350.17|346.07|6
1640282010000|2021-12-23 17:53:30|350.18|346.08|350.23|346.13|350.23|346.13|350.18|346.08|7
1640282020000|2021-12-23 17:53:40|350.22|346.12|350.23|346.13|350.35|346.25|350.22|346.12|16
1640282030000|2021-12-23 17:53:50|350.34|346.24|350.35|346.25|350.4|346.3|350.31|346.21|10
1640282040000|2021-12-23 17:54:00|350.37|346.27|350.45|346.35|350.45|346.35|350.36|346.26|8
1640282050000|2021-12-23 17:54:10|350.43|346.33|350.45|346.35|350.54|346.44|350.38|346.28|11
1640282060000|2021-12-23 17:54:20|350.44|346.34|350.44|346.34|350.49|346.39|350.42|346.32|12
1640282070000|2021-12-23 17:54:30|350.45|346.35|350.51|346.41|350.54|346.44|350.44|346.34|9
1640282080000|2021-12-23 17:54:40|350.52|346.42|350.46|346.36|350.55|346.45|350.46|346.36|11
1640282090000|2021-12-23 17:54:50|350.56|346.46|350.63|346.53|350.63|346.53|350.53|346.43|10
1640282100000|2021-12-23 17:55:00|350.64|346.54|350.82|346.72|351.02|346.92|350.64|346.54|25
1640282110000|2021-12-23 17:55:10|350.81|346.71|350.58|346.48|350.88|346.78|350.58|346.48|25
1640282120000|2021-12-23 17:55:20|350.61|346.51|350.44|346.34|350.61|346.51|350.41|346.31|17
1640282130000|2021-12-23 17:55:30|350.46|346.36|350.49|346.39|350.54|346.44|350.4|346.3|14
1640282140000|2021-12-23 17:55:40|350.5|346.4|350.51|346.41|350.51|346.41|350.5|346.4|2
1640282150000|2021-12-23 17:55:50|350.52|346.42|350.43|346.33|350.52|346.42|350.4|346.3|24
1640282160000|2021-12-23 17:56:00|350.39|346.29|350.4|346.3|350.45|346.35|350.39|346.29|14
1640282170000|2021-12-23 17:56:10|350.39|346.29|350.35|346.25|350.44|346.34|350.28|346.18|11
1640282180000|2021-12-23 17:56:20|350.38|346.28|350.41|346.31|350.48|346.38|350.2|346.1|21
1640282190000|2021-12-23 17:56:30|350.44|346.34|349.8|345.7|350.44|346.34|349.76|345.66|16
1640282200000|2021-12-23 17:56:40|349.81|345.71|349.65|345.55|349.81|345.71|349.64|345.54|18
1640282210000|2021-12-23 17:56:50|349.64|345.54|349.76|345.66|349.79|345.69|349.59|345.49|15
1640282220000|2021-12-23 17:57:00|349.72|345.62|349.71|345.61|349.81|345.71|349.71|345.61|12
1640282230000|2021-12-23 17:57:10|349.78|345.68|349.79|345.69|349.82|345.72|349.69|345.59|17
1640282240000|2021-12-23 17:57:20|349.77|345.67|350.15|346.05|350.16|346.06|349.77|345.67|16
1640282250000|2021-12-23 17:57:30|350.24|346.14|350.34|346.24|350.39|346.29|350.1|346|20
1640282260000|2021-12-23 17:57:40|350.37|346.27|350.35|346.25|350.4|346.3|350.34|346.24|12
1640282270000|2021-12-23 17:57:50|350.37|346.27|350.34|346.24|350.39|346.29|350.32|346.22|14
1640282280000|2021-12-23 17:58:00|350.46|346.36|350.39|346.29|350.48|346.38|350.29|346.19|12
1640282290000|2021-12-23 17:58:10|350.31|346.21|350.37|346.27|350.43|346.33|350.31|346.21|17
1640282300000|2021-12-23 17:58:20|350.38|346.28|350.33|346.23|350.4|346.3|350.25|346.15|17
1640282310000|2021-12-23 17:58:30|350.31|346.21|350.32|346.22|350.35|346.25|350.21|346.11|21
1640282320000|2021-12-23 17:58:40|350.29|346.19|350.19|346.09|350.34|346.24|350.19|346.09|16
1640282330000|2021-12-23 17:58:50|350.18|346.08|350.05|345.95|350.18|346.08|350.05|345.95|11
1640282340000|2021-12-23 17:59:00|349.99|345.89|350.16|346.06|350.2|346.1|349.94|345.84|19
1640282350000|2021-12-23 17:59:10|350.17|346.07|350.08|345.98|350.17|346.07|350.08|345.98|5
1640282360000|2021-12-23 17:59:20|350.07|345.97|350.1|346|350.11|346.01|349.91|345.81|11
1640282370000|2021-12-23 17:59:30|350.15|346.05|350.1|346|350.15|346.05|350.1|346|9
1640282380000|2021-12-23 17:59:40|350.08|345.98|349.95|345.85|350.09|345.99|349.94|345.84|21
1640282390000|2021-12-23 17:59:50|349.97|345.87|349.93|345.83|350.01|345.91|349.93|345.83|10
1640282400000|2021-12-23 18:00:00|349.95|345.85|350.38|346.28|350.38|346.28|349.95|345.85|19
1640282410000|2021-12-23 18:00:10|350.35|346.25|350.59|346.49|350.59|346.49|350.35|346.25|21
1640282420000|2021-12-23 18:00:20|350.6|346.5|350.6|346.5|350.69|346.59|350.46|346.36|17
1640282430000|2021-12-23 18:00:30|350.62|346.52|350.98|346.88|350.98|346.88|350.62|346.52|19
1640282440000|2021-12-23 18:00:40|350.91|346.81|351.75|347.65|351.78|347.68|350.91|346.81|21
1640282450000|2021-12-23 18:00:50|351.77|347.67|351.64|347.54|351.79|347.69|351.6|347.5|29
1640282460000|2021-12-23 18:01:00|351.62|347.52|351.59|347.49|351.62|347.52|351.45|347.35|26
1640282470000|2021-12-23 18:01:10|351.6|347.5|351.41|347.31|351.6|347.5|351.37|347.27|23
1640282480000|2021-12-23 18:01:20|351.39|347.29|351.78|347.68|351.78|347.68|351.39|347.29|25
1640282490000|2021-12-23 18:01:30|351.77|347.67|351.86|347.76|352|347.9|351.77|347.67|22
1640282500000|2021-12-23 18:01:40|351.87|347.77|352.53|348.43|352.53|348.43|351.76|347.66|23
1640282510000|2021-12-23 18:01:50|352.54|348.44|352.32|348.22|352.64|348.54|352.28|348.18|24
1640282520000|2021-12-23 18:02:00|352.41|348.31|352.44|348.34|352.66|348.56|352.27|348.17|26
1640282530000|2021-12-23 18:02:10|352.52|348.42|352.69|348.59|353.04|348.94|352.45|348.35|32
1640282540000|2021-12-23 18:02:20|352.68|348.58|352.53|348.43|352.68|348.58|352.43|348.33|28
1640282550000|2021-12-23 18:02:30|352.5|348.4|352.43|348.33|352.66|348.56|352.32|348.22|35
1640282560000|2021-12-23 18:02:40|352.44|348.34|352.25|348.15|352.44|348.34|352.24|348.14|26
1640282570000|2021-12-23 18:02:50|352.26|348.16|352.29|348.19|352.34|348.24|352.14|348.04|20
1640282580000|2021-12-23 18:03:00|352.27|348.17|352.34|348.24|352.34|348.24|352.1|348|28
1640282590000|2021-12-23 18:03:10|352.43|348.33|352.45|348.35|352.66|348.56|352.37|348.27|24
1640282600000|2021-12-23 18:03:20|352.44|348.34|352.49|348.39|352.49|348.39|352.36|348.26|27
1640282610000|2021-12-23 18:03:30|352.48|348.38|352.56|348.46|352.67|348.57|352.44|348.34|17
1640282620000|2021-12-23 18:03:40|352.55|348.45|352.62|348.52|352.62|348.52|352.53|348.43|16
1640282630000|2021-12-23 18:03:50|352.6|348.5|352.53|348.43|352.64|348.54|352.53|348.43|14
1640282640000|2021-12-23 18:04:00|352.51|348.41|352.48|348.38|352.53|348.43|352.47|348.37|17
1640282650000|2021-12-23 18:04:10|352.45|348.35|351.81|347.71|352.51|348.41|351.81|347.71|27
1640282660000|2021-12-23 18:04:20|351.83|347.73|351.77|347.67|351.85|347.75|351.72|347.62|20
1640282670000|2021-12-23 18:04:30|351.74|347.64|351.63|347.53|351.74|347.64|351.55|347.45|23
1640282680000|2021-12-23 18:04:40|351.61|347.51|351.69|347.59|351.77|347.67|351.54|347.44|25
1640282690000|2021-12-23 18:04:50|351.73|347.63|351.84|347.74|351.84|347.74|351.71|347.61|19
1640282700000|2021-12-23 18:05:00|351.82|347.72|352.55|348.45|352.57|348.47|351.82|347.72|24
1640282710000|2021-12-23 18:05:10|352.51|348.41|352.64|348.54|352.73|348.63|352.5|348.4|24
1640282720000|2021-12-23 18:05:20|352.66|348.56|352.31|348.21|352.66|348.56|352.31|348.21|22
1640282730000|2021-12-23 18:05:30|352.3|348.2|352.44|348.34|352.49|348.39|352.3|348.2|30
1640282740000|2021-12-23 18:05:40|352.5|348.4|352.41|348.31|352.57|348.47|352.39|348.29|21
1640282750000|2021-12-23 18:05:50|352.4|348.3|352.4|348.3|352.49|348.39|352.39|348.29|18
1640282760000|2021-12-23 18:06:00|352.41|348.31|352.15|348.05|352.51|348.41|352.1|348|21
1640282770000|2021-12-23 18:06:10|352.12|348.02|351.95|347.85|352.15|348.05|351.95|347.85|6
1640282780000|2021-12-23 18:06:20|352|347.9|352.03|347.93|352.03|347.93|352|347.9|2
1640282790000|2021-12-23 18:06:30|352.04|347.94|351.75|347.65|352.04|347.94|351.72|347.62|15
1640282800000|2021-12-23 18:06:40|351.67|347.57|351.74|347.64|351.85|347.75|351.67|347.57|16
1640282810000|2021-12-23 18:06:50|351.81|347.71|351.73|347.63|351.83|347.73|351.7|347.6|8
1640282820000|2021-12-23 18:07:00|351.74|347.64|351.75|347.65|351.83|347.73|351.7|347.6|4
1640282830000|2021-12-23 18:07:10|351.84|347.74|351.74|347.64|351.84|347.74|351.69|347.59|12
1640282840000|2021-12-23 18:07:20|351.69|347.59|351.74|347.64|351.74|347.64|351.68|347.58|6
1640282850000|2021-12-23 18:07:30|351.82|347.72|351.76|347.66|351.85|347.75|351.72|347.62|9
1640282860000|2021-12-23 18:07:40|351.8|347.7|351.73|347.63|351.82|347.72|351.6|347.5|9
1640282870000|2021-12-23 18:07:50|351.78|347.68|351.59|347.49|351.78|347.68|351.56|347.46|20
1640282880000|2021-12-23 18:08:00|351.6|347.5|351.53|347.43|351.63|347.53|351.5|347.4|19
1640282890000|2021-12-23 18:08:10|351.5|347.4|351.36|347.26|351.52|347.42|351.36|347.26|14
1640282900000|2021-12-23 18:08:20|351.38|347.28|351.48|347.38|351.55|347.45|351.38|347.28|15
1640282910000|2021-12-23 18:08:30|351.47|347.37|351.44|347.34|351.48|347.38|351.43|347.33|8
1640282920000|2021-12-23 18:08:40|351.41|347.31|351.17|347.07|351.48|347.38|351.16|347.06|19
1640282930000|2021-12-23 18:08:50|351.21|347.11|351.28|347.18|351.28|347.18|351.17|347.07|16
1640282940000|2021-12-23 18:09:00|351.29|347.19|351.48|347.38|351.49|347.39|351.29|347.19|21
1640282950000|2021-12-23 18:09:10|351.49|347.39|351.85|347.75|351.89|347.79|351.49|347.39|23
1640282960000|2021-12-23 18:09:20|351.83|347.73|352.01|347.91|352.09|347.99|351.83|347.73|14
1640282970000|2021-12-23 18:09:30|352.02|347.92|352.02|347.92|352.02|347.92|352.02|347.92|1
1640282980000|2021-12-23 18:09:40|352.03|347.93|352.16|348.06|352.29|348.19|352.03|347.93|10
1640282990000|2021-12-23 18:09:50|352.03|347.93|352.16|348.06|352.17|348.07|352.03|347.93|6
1640283000000|2021-12-23 18:10:00|352.17|348.07|352.26|348.16|352.27|348.17|352.15|348.05|11
1640283010000|2021-12-23 18:10:10|352.29|348.19|352.81|348.71|352.85|348.75|352.26|348.16|25
1640283020000|2021-12-23 18:10:20|352.82|348.72|352.83|348.73|352.89|348.79|352.79|348.69|17
1640283030000|2021-12-23 18:10:30|352.8|348.7|352.85|348.75|352.85|348.75|352.76|348.66|14
1640283040000|2021-12-23 18:10:40|352.77|348.67|352.74|348.64|352.77|348.67|352.73|348.63|7
1640283050000|2021-12-23 18:10:50|352.75|348.65|352.71|348.61|352.78|348.68|352.67|348.57|6
1640283060000|2021-12-23 18:11:00|352.74|348.64|352.81|348.71|352.83|348.73|352.72|348.62|8
1640283070000|2021-12-23 18:11:10|352.78|348.68|352.77|348.67|352.81|348.71|352.71|348.61|14
1640283080000|2021-12-23 18:11:20|352.76|348.66|352.77|348.67|352.8|348.7|352.76|348.66|4
1640283090000|2021-12-23 18:11:30|352.76|348.66|352.77|348.67|352.82|348.72|352.76|348.66|8
1640283100000|2021-12-23 18:11:40|352.81|348.71|352.8|348.7|352.81|348.71|352.79|348.69|4
1640283110000|2021-12-23 18:11:50|352.78|348.68|352.72|348.62|352.78|348.68|352.7|348.6|12
1640283120000|2021-12-23 18:12:00|352.78|348.68|352.74|348.64|352.78|348.68|352.71|348.61|15
1640283130000|2021-12-23 18:12:10|352.8|348.7|352.75|348.65|352.82|348.72|352.74|348.64|12
1640283140000|2021-12-23 18:12:20|352.74|348.64|352.75|348.65|352.84|348.74|352.74|348.64|13
1640283150000|2021-12-23 18:12:30|352.74|348.64|352.66|348.56|352.74|348.64|352.53|348.43|22
1640283160000|2021-12-23 18:12:40|352.65|348.55|352.89|348.79|352.89|348.79|352.64|348.54|17
1640283170000|2021-12-23 18:12:50|352.9|348.8|352.91|348.81|352.94|348.84|352.83|348.73|9
1640283180000|2021-12-23 18:13:00|352.87|348.77|352.84|348.74|352.89|348.79|352.82|348.72|10
1640283190000|2021-12-23 18:13:10|352.75|348.65|352.67|348.57|352.83|348.73|352.67|348.57|14
1640283200000|2021-12-23 18:13:20|352.73|348.63|352.65|348.55|352.81|348.71|352.55|348.45|9
1640283210000|2021-12-23 18:13:30|352.63|348.53|352.76|348.66|352.77|348.67|352.63|348.53|17
1640283220000|2021-12-23 18:13:40|352.68|348.58|352.76|348.66|352.76|348.66|352.61|348.51|13
1640283230000|2021-12-23 18:13:50|352.68|348.58|352.67|348.57|352.88|348.78|352.67|348.57|17
1640283240000|2021-12-23 18:14:00|352.66|348.56|352.62|348.52|352.81|348.71|352.6|348.5|14
1640283250000|2021-12-23 18:14:10|352.65|348.55|352.72|348.62|352.87|348.77|352.59|348.49|24
1640283260000|2021-12-23 18:14:20|352.71|348.61|352.73|348.63|352.81|348.71|352.69|348.59|17
1640283270000|2021-12-23 18:14:30|352.74|348.64|352.61|348.51|352.75|348.65|352.6|348.5|9
1640283280000|2021-12-23 18:14:40|352.65|348.55|352.59|348.49|352.65|348.55|352.58|348.48|11
1640283290000|2021-12-23 18:14:50|352.62|348.52|352.54|348.44|352.67|348.57|352.54|348.44|9
1640283300000|2021-12-23 18:15:00|352.59|348.49|352.6|348.5|352.65|348.55|352.56|348.46|6
1640283310000|2021-12-23 18:15:10|352.59|348.49|353.25|349.15|353.25|349.15|352.59|348.49|26
1640283320000|2021-12-23 18:15:20|353.24|349.14|353.34|349.24|353.42|349.32|353.24|349.14|22
1640283330000|2021-12-23 18:15:30|353.35|349.25|353.42|349.32|353.47|349.37|353.35|349.25|14
1640283340000|2021-12-23 18:15:40|353.43|349.33|353.38|349.28|353.51|349.41|353.32|349.22|15
1640283350000|2021-12-23 18:15:50|353.37|349.27|353.34|349.24|353.4|349.3|353.21|349.11|20
1640283360000|2021-12-23 18:16:00|353.4|349.3|353.56|349.46|353.64|349.54|353.4|349.3|22
1640283370000|2021-12-23 18:16:10|353.5|349.4|353.33|349.23|353.61|349.51|353.33|349.23|26
1640283380000|2021-12-23 18:16:20|353.29|349.19|353.16|349.06|353.39|349.29|353.16|349.06|24
1640283390000|2021-12-23 18:16:30|353.18|349.08|353.32|349.22|353.32|349.22|353.15|349.05|22
1640283400000|2021-12-23 18:16:40|353.31|349.21|353.38|349.28|353.39|349.29|353.25|349.15|25
1640283410000|2021-12-23 18:16:50|353.39|349.29|353.35|349.25|353.4|349.3|353.35|349.25|11
1640283420000|2021-12-23 18:17:00|353.36|349.26|353.33|349.23|353.49|349.39|353.33|349.23|13
1640283430000|2021-12-23 18:17:10|353.32|349.22|353.61|349.51|353.65|349.55|353.32|349.22|19
1640283440000|2021-12-23 18:17:20|353.62|349.52|353.57|349.47|353.62|349.52|353.49|349.39|15
1640283450000|2021-12-23 18:17:30|353.53|349.43|353.73|349.63|353.73|349.63|353.53|349.43|19
1640283460000|2021-12-23 18:17:40|353.74|349.64|353.65|349.55|353.79|349.69|353.6|349.5|10
1640283470000|2021-12-23 18:17:50|353.67|349.57|353.67|349.57|353.76|349.66|353.6|349.5|15
1640283480000|2021-12-23 18:18:00|353.72|349.62|353.58|349.48|353.75|349.65|353.58|349.48|15
1640283490000|2021-12-23 18:18:10|353.57|349.47|353.41|349.31|353.6|349.5|353.3|349.2|25
1640283500000|2021-12-23 18:18:20|353.42|349.32|353.36|349.26|353.5|349.4|353.33|349.23|25
1640283510000|2021-12-23 18:18:30|353.35|349.25|353.36|349.26|353.37|349.27|353.26|349.16|14
1640283520000|2021-12-23 18:18:40|353.37|349.27|353.4|349.3|353.44|349.34|353.34|349.24|12
1640283530000|2021-12-23 18:18:50|353.26|349.16|352.8|348.7|353.3|349.2|352.8|348.7|9
1640283540000|2021-12-23 18:19:00|352.75|348.65|352.83|348.73|352.94|348.84|352.71|348.61|23
1640283550000|2021-12-23 18:19:10|352.7|348.6|352.57|348.47|352.71|348.61|352.51|348.41|16
1640283560000|2021-12-23 18:19:20|352.58|348.48|352.45|348.35|352.64|348.54|352.45|348.35|17
1640283570000|2021-12-23 18:19:30|352.47|348.37|352.43|348.33|352.47|348.37|352.33|348.23|26
1640283580000|2021-12-23 18:19:40|352.44|348.34|352.56|348.46|352.56|348.46|352.43|348.33|19
1640283590000|2021-12-23 18:19:50|352.55|348.45|352.88|348.78|352.93|348.83|352.55|348.45|26
1640283600000|2021-12-23 18:20:00|352.8|348.7|352.76|348.66|352.89|348.79|352.74|348.64|20
1640283610000|2021-12-23 18:20:10|352.72|348.62|352.74|348.64|353.24|349.14|352.72|348.62|30
1640283620000|2021-12-23 18:20:20|352.79|348.69|352.94|348.84|352.94|348.84|352.79|348.69|9
1640283630000|2021-12-23 18:20:30|352.91|348.81|353.18|349.08|353.2|349.1|352.91|348.81|16
1640283640000|2021-12-23 18:20:40|353.21|349.11|353.23|349.13|353.24|349.14|353.14|349.04|13
1640283650000|2021-12-23 18:20:50|353.21|349.11|353.34|349.24|353.42|349.32|353.19|349.09|19
1640283660000|2021-12-23 18:21:00|353.36|349.26|353.29|349.19|353.45|349.35|353.29|349.19|21
1640283670000|2021-12-23 18:21:10|353.36|349.26|353.32|349.22|353.42|349.32|353.25|349.15|16
1640283680000|2021-12-23 18:21:20|353.31|349.21|353.48|349.38|353.48|349.38|353.24|349.14|21
1640283690000|2021-12-23 18:21:30|353.49|349.39|353.24|349.14|353.66|349.56|353.22|349.12|26
1640283700000|2021-12-23 18:21:40|353.23|349.13|352.64|348.54|353.25|349.15|352.63|348.53|23
1640283710000|2021-12-23 18:21:50|352.66|348.56|352.74|348.64|352.76|348.66|352.62|348.52|13
1640283720000|2021-12-23 18:22:00|352.72|348.62|352.81|348.71|352.87|348.77|352.62|348.52|21
1640283730000|2021-12-23 18:22:10|352.77|348.67|352.8|348.7|352.81|348.71|352.77|348.67|5
1640283740000|2021-12-23 18:22:20|352.82|348.72|353.1|349|353.12|349.02|352.81|348.71|13
1640283750000|2021-12-23 18:22:30|353.08|348.98|353.13|349.03|353.21|349.11|353.07|348.97|14
1640283760000|2021-12-23 18:22:40|353.16|349.06|353.13|349.03|353.16|349.06|353.01|348.91|8
1640283770000|2021-12-23 18:22:50|353.1|349|353.16|349.06|353.16|349.06|353.1|349|3
1640283780000|2021-12-23 18:23:00|353.13|349.03|353.13|349.03|353.16|349.06|353.12|349.02|5
1640283790000|2021-12-23 18:23:10|353.16|349.06|353.16|349.06|353.16|349.06|353.13|349.03|6
1640283800000|2021-12-23 18:23:20|353.15|349.05|352.88|348.78|353.16|349.06|352.87|348.77|12
1640283810000|2021-12-23 18:23:30|352.85|348.75|352.85|348.75|352.92|348.82|352.78|348.68|22
1640283820000|2021-12-23 18:23:40|352.88|348.78|353.03|348.93|353.03|348.93|352.88|348.78|10
1640283830000|2021-12-23 18:23:50|353.08|348.98|353.01|348.91|353.08|348.98|353|348.9|6
1640283840000|2021-12-23 18:24:00|353.04|348.94|353.19|349.09|353.22|349.12|353.04|348.94|11
1640283850000|2021-12-23 18:24:10|353.18|349.08|352.78|348.68|353.21|349.11|352.78|348.68|17
1640283860000|2021-12-23 18:24:20|352.79|348.69|352.77|348.67|352.82|348.72|352.76|348.66|9
1640283870000|2021-12-23 18:24:30|352.76|348.66|352.83|348.73|352.88|348.78|352.76|348.66|5
1640283880000|2021-12-23 18:24:40|352.73|348.63|352.6|348.5|352.81|348.71|352.54|348.44|19
1640283890000|2021-12-23 18:24:50|352.58|348.48|352.87|348.77|352.87|348.77|352.58|348.48|19
1640283900000|2021-12-23 18:25:00|352.84|348.74|353.18|349.08|353.23|349.13|352.82|348.72|18
1640283910000|2021-12-23 18:25:10|353.19|349.09|353.19|349.09|353.25|349.15|353.11|349.01|10
1640283920000|2021-12-23 18:25:20|353.24|349.14|353.28|349.18|353.28|349.18|353.15|349.05|12
1640283930000|2021-12-23 18:25:30|353.22|349.12|353.2|349.1|353.23|349.13|353.16|349.06|15
1640283940000|2021-12-23 18:25:40|353.19|349.09|352.92|348.82|353.19|349.09|352.92|348.82|16
1640283950000|2021-12-23 18:25:50|352.96|348.86|352.83|348.73|352.98|348.88|352.82|348.72|20
1640283960000|2021-12-23 18:26:00|352.84|348.74|353.26|349.16|353.29|349.19|352.84|348.74|11
1640283970000|2021-12-23 18:26:10|353.29|349.19|353.31|349.21|353.32|349.22|353.26|349.16|11
1640283980000|2021-12-23 18:26:20|353.35|349.25|353.56|349.46|353.6|349.5|353.27|349.17|17
1640283990000|2021-12-23 18:26:30|353.51|349.41|353.47|349.37|353.69|349.59|353.47|349.37|18
1640284000000|2021-12-23 18:26:40|353.46|349.36|353.43|349.33|353.46|349.36|353.35|349.25|12
1640284010000|2021-12-23 18:26:50|353.44|349.34|353.33|349.23|353.44|349.34|353.28|349.18|16
1640284020000|2021-12-23 18:27:00|353.35|349.25|353.43|349.33|353.44|349.34|353.29|349.19|27
1640284030000|2021-12-23 18:27:10|353.42|349.32|353.35|349.25|353.43|349.33|353.28|349.18|23
1640284040000|2021-12-23 18:27:20|353.33|349.23|353.28|349.18|353.35|349.25|353.23|349.13|17
1640284050000|2021-12-23 18:27:30|353.27|349.17|353.22|349.12|353.28|349.18|353.15|349.05|15
1640284060000|2021-12-23 18:27:40|353.27|349.17|353.26|349.16|353.28|349.18|353.17|349.07|13
1640284070000|2021-12-23 18:27:50|353.22|349.12|353.27|349.17|353.3|349.2|353.13|349.03|15
1640284080000|2021-12-23 18:28:00|353.25|349.15|353.26|349.16|353.27|349.17|353.22|349.12|15
1640284090000|2021-12-23 18:28:10|353.22|349.12|353.47|349.37|353.47|349.37|353.22|349.12|14
1640284100000|2021-12-23 18:28:20|353.48|349.38|353.47|349.37|353.49|349.39|353.44|349.34|13
1640284110000|2021-12-23 18:28:30|353.41|349.31|353.52|349.42|353.52|349.42|353.39|349.29|13
1640284120000|2021-12-23 18:28:40|353.56|349.46|353.72|349.62|353.94|349.84|353.56|349.46|28
1640284130000|2021-12-23 18:28:50|353.67|349.57|353.78|349.68|353.88|349.78|353.66|349.56|20
1640284140000|2021-12-23 18:29:00|353.85|349.75|353.59|349.49|353.85|349.75|353.59|349.49|12
1640284150000|2021-12-23 18:29:10|353.6|349.5|353.91|349.81|353.94|349.84|353.57|349.47|16
1640284160000|2021-12-23 18:29:20|353.89|349.79|353.67|349.57|353.89|349.79|353.65|349.55|21
1640284170000|2021-12-23 18:29:30|353.66|349.56|353.73|349.63|353.81|349.71|353.66|349.56|11
1640284180000|2021-12-23 18:29:40|353.77|349.67|353.78|349.68|353.85|349.75|353.76|349.66|14
1640284190000|2021-12-23 18:29:50|353.84|349.74|353.78|349.68|353.89|349.79|353.76|349.66|8
1640284200000|2021-12-23 18:30:00|353.77|349.67|353.81|349.71|353.85|349.75|353.77|349.67|13
1640284210000|2021-12-23 18:30:10|353.74|349.64|353.72|349.62|353.75|349.65|353.58|349.48|11
1640284220000|2021-12-23 18:30:20|353.61|349.51|353.14|349.04|353.61|349.51|353.13|349.03|18
1640284230000|2021-12-23 18:30:30|353.13|349.03|353.08|348.98|353.25|349.15|353.07|348.97|18
1640284240000|2021-12-23 18:30:40|353.1|349|353.26|349.16|353.31|349.21|353.08|348.98|15
1640284250000|2021-12-23 18:30:50|353.36|349.26|353.26|349.16|353.36|349.26|353.26|349.16|9
1640284260000|2021-12-23 18:31:00|353.37|349.27|353.55|349.45|353.55|349.45|353.28|349.18|8
1640284270000|2021-12-23 18:31:10|353.52|349.42|353.45|349.35|353.58|349.48|353.45|349.35|7
1640284280000|2021-12-23 18:31:20|353.48|349.38|353.74|349.64|353.76|349.66|353.45|349.35|13
1640284290000|2021-12-23 18:31:30|353.76|349.66|353.58|349.48|353.8|349.7|353.58|349.48|15
1640284300000|2021-12-23 18:31:40|353.6|349.5|353.85|349.75|353.89|349.79|353.53|349.43|24
1640284310000|2021-12-23 18:31:50|353.84|349.74|353.79|349.69|353.86|349.76|353.71|349.61|18
1640284320000|2021-12-23 18:32:00|353.68|349.58|353.71|349.61|353.78|349.68|353.65|349.55|11
1640284330000|2021-12-23 18:32:10|353.75|349.65|353.66|349.56|353.85|349.75|353.66|349.56|14
1640284340000|2021-12-23 18:32:20|353.72|349.62|353.53|349.43|353.72|349.62|353.53|349.43|15
1640284350000|2021-12-23 18:32:30|353.52|349.42|353.4|349.3|353.57|349.47|353.34|349.24|16
1640284360000|2021-12-23 18:32:40|353.39|349.29|353.34|349.24|353.42|349.32|353.17|349.07|18
1640284370000|2021-12-23 18:32:50|353.28|349.18|353.34|349.24|353.36|349.26|353.28|349.18|11
1640284380000|2021-12-23 18:33:00|353.35|349.25|353.32|349.22|353.35|349.25|353.3|349.2|15
1640284390000|2021-12-23 18:33:10|353.33|349.23|353.34|349.24|353.34|349.24|353.29|349.19|12
1640284400000|2021-12-23 18:33:20|353.35|349.25|353.33|349.23|353.52|349.42|353.31|349.21|17
1640284410000|2021-12-23 18:33:30|353.27|349.17|353.32|349.22|353.41|349.31|353.27|349.17|5
1640284420000|2021-12-23 18:33:40|353.33|349.23|353.34|349.24|353.37|349.27|353.28|349.18|11
1640284430000|2021-12-23 18:33:50|353.37|349.27|353.38|349.28|353.45|349.35|353.36|349.26|6
1640284440000|2021-12-23 18:34:00|353.39|349.29|353.54|349.44|353.54|349.44|353.39|349.29|16
1640284450000|2021-12-23 18:34:10|353.53|349.43|353.52|349.42|353.6|349.5|353.51|349.41|13
1640284460000|2021-12-23 18:34:20|353.5|349.4|353.26|349.16|353.51|349.41|353.26|349.16|21
1640284470000|2021-12-23 18:34:30|353.2|349.1|353.23|349.13|353.33|349.23|353.2|349.1|17
1640284480000|2021-12-23 18:34:40|353.22|349.12|353.27|349.17|353.27|349.17|353.14|349.04|19
1640284490000|2021-12-23 18:34:50|353.26|349.16|353.26|349.16|353.36|349.26|353.26|349.16|12
1640284500000|2021-12-23 18:35:00|353.27|349.17|353.15|349.05|353.27|349.17|353.15|349.05|8
1640284510000|2021-12-23 18:35:10|353.16|349.06|353.22|349.12|353.26|349.16|353.16|349.06|17
1640284520000|2021-12-23 18:35:20|353.23|349.13|353.24|349.14|353.31|349.21|353.23|349.13|13
1640284530000|2021-12-23 18:35:30|353.27|349.17|353.25|349.15|353.27|349.17|353.22|349.12|9
1640284540000|2021-12-23 18:35:40|353.22|349.12|353.22|349.12|353.25|349.15|353.22|349.12|6
1640284550000|2021-12-23 18:35:50|353.23|349.13|353.24|349.14|353.34|349.24|353.23|349.13|13
1640284560000|2021-12-23 18:36:00|353.2|349.1|353.37|349.27|353.37|349.27|353.2|349.1|14
1640284570000|2021-12-23 18:36:10|353.38|349.28|353.41|349.31|353.44|349.34|353.36|349.26|7
1640284580000|2021-12-23 18:36:20|353.4|349.3|353.39|349.29|353.4|349.3|353.39|349.29|2
1640284590000|2021-12-23 18:36:30|353.4|349.3|353.36|349.26|353.4|349.3|353.35|349.25|12
1640284600000|2021-12-23 18:36:40|353.42|349.32|353.61|349.51|353.61|349.51|353.42|349.32|10
1640284610000|2021-12-23 18:36:50|353.58|349.48|353.45|349.35|353.58|349.48|353.4|349.3|13
1640284620000|2021-12-23 18:37:00|353.39|349.29|353.39|349.29|353.4|349.3|353.37|349.27|8
1640284630000|2021-12-23 18:37:10|353.38|349.28|353.37|349.27|353.38|349.28|353.33|349.23|7
1640284640000|2021-12-23 18:37:20|353.38|349.28|353.44|349.34|353.44|349.34|353.29|349.19|15
1640284650000|2021-12-23 18:37:30|353.41|349.31|353.48|349.38|353.48|349.38|353.4|349.3|12
1640284660000|2021-12-23 18:37:40|353.49|349.39|353.6|349.5|353.61|349.51|353.48|349.38|12
1640284670000|2021-12-23 18:37:50|353.57|349.47|353.58|349.48|353.68|349.58|353.54|349.44|10
1640284680000|2021-12-23 18:38:00|353.57|349.47|353.46|349.36|353.57|349.47|353.43|349.33|17
1640284690000|2021-12-23 18:38:10|353.41|349.31|353.5|349.4|353.5|349.4|353.39|349.29|5
1640284700000|2021-12-23 18:38:20|353.49|349.39|353.28|349.18|353.51|349.41|353.28|349.18|18
1640284710000|2021-12-23 18:38:30|353.32|349.22|353.25|349.15|353.32|349.22|353.25|349.15|2
1640284720000|2021-12-23 18:38:40|353.28|349.18|353.25|349.15|353.28|349.18|353.2|349.1|4
1640284740000|2021-12-23 18:39:00|353.24|349.14|353.38|349.28|353.39|349.29|353.24|349.14|4
1640284750000|2021-12-23 18:39:10|353.39|349.29|353.15|349.05|353.39|349.29|353.15|349.05|8
1640284760000|2021-12-23 18:39:20|353.08|348.98|352.93|348.83|353.21|349.11|352.89|348.79|10
1640284770000|2021-12-23 18:39:30|353.01|348.91|352.71|348.61|353.01|348.91|352.71|348.61|13
1640284780000|2021-12-23 18:39:40|352.6|348.5|352.48|348.38|352.65|348.55|352.47|348.37|18
1640284790000|2021-12-23 18:39:50|352.47|348.37|352.39|348.29|352.52|348.42|352.39|348.29|13
1640284800000|2021-12-23 18:40:00|352.33|348.23|351.52|347.42|352.36|348.26|351.49|347.39|19
1640284810000|2021-12-23 18:40:10|351.54|347.44|351.62|347.52|351.62|347.52|351.51|347.41|9
1640284820000|2021-12-23 18:40:20|351.58|347.48|351.57|347.47|351.62|347.52|351.54|347.44|15
1640284830000|2021-12-23 18:40:30|351.58|347.48|351.82|347.72|351.82|347.72|351.51|347.41|13
1640284840000|2021-12-23 18:40:40|351.85|347.75|351.77|347.67|352|347.9|351.76|347.66|13
1640284850000|2021-12-23 18:40:50|351.76|347.66|351.8|347.7|351.82|347.72|351.74|347.64|9
1640284860000|2021-12-23 18:41:00|351.81|347.71|351.75|347.65|351.82|347.72|351.73|347.63|9
1640284870000|2021-12-23 18:41:10|351.76|347.66|351.85|347.75|351.85|347.75|351.73|347.63|9
1640284880000|2021-12-23 18:41:20|351.87|347.77|351.87|347.77|351.88|347.78|351.87|347.77|3
1640284890000|2021-12-23 18:41:30|351.88|347.78|351.99|347.89|351.99|347.89|351.88|347.78|8
1640284900000|2021-12-23 18:41:40|352.04|347.94|352.11|348.01|352.11|348.01|352.03|347.93|11
1640284910000|2021-12-23 18:41:50|352.08|347.98|352.24|348.14|352.24|348.14|352.08|347.98|5
1640284920000|2021-12-23 18:42:00|352.32|348.22|352.43|348.33|352.43|348.33|352.32|348.22|3
1640284930000|2021-12-23 18:42:10|352.31|348.21|352.31|348.21|352.31|348.21|352.31|348.21|1
1640284940000|2021-12-23 18:42:20|352.3|348.2|351.8|347.7|352.3|348.2|351.8|347.7|12
1640284950000|2021-12-23 18:42:30|351.65|347.55|351.6|347.5|351.77|347.67|351.58|347.48|15
1640284960000|2021-12-23 18:42:40|351.65|347.55|351.57|347.47|351.65|347.55|351.49|347.39|11
1640284970000|2021-12-23 18:42:50|351.55|347.45|351.21|347.11|351.55|347.45|351.21|347.11|18
1640284980000|2021-12-23 18:43:00|351.22|347.12|351.04|346.94|351.22|347.12|351|346.9|29
1640284990000|2021-12-23 18:43:10|351.01|346.91|351.07|346.97|351.07|346.97|350.95|346.85|19
1640285000000|2021-12-23 18:43:20|351.08|346.98|350.93|346.83|351.08|346.98|350.93|346.83|21
1640285010000|2021-12-23 18:43:30|350.91|346.81|350.93|346.83|351|346.9|350.91|346.81|20
1640285020000|2021-12-23 18:43:40|350.9|346.8|350.93|346.83|350.94|346.84|350.9|346.8|6
1640285030000|2021-12-23 18:43:50|350.9|346.8|350.74|346.64|350.99|346.89|350.74|346.64|21
1640285040000|2021-12-23 18:44:00|350.72|346.62|350.34|346.24|350.72|346.62|350.34|346.24|27
1640285050000|2021-12-23 18:44:10|350.33|346.23|350.2|346.1|350.33|346.23|350.18|346.08|21
1640285060000|2021-12-23 18:44:20|350.19|346.09|350.41|346.31|350.45|346.35|350.17|346.07|28
1640285070000|2021-12-23 18:44:30|350.43|346.33|350.38|346.28|350.44|346.34|350.37|346.27|21
1640285080000|2021-12-23 18:44:40|350.37|346.27|350.4|346.3|350.45|346.35|350.28|346.18|21
1640285090000|2021-12-23 18:44:50|350.42|346.32|350.48|346.38|350.48|346.38|350.38|346.28|13
1640285100000|2021-12-23 18:45:00|350.49|346.39|350.36|346.26|350.53|346.43|350.35|346.25|20
1640285110000|2021-12-23 18:45:10|350.35|346.25|350.35|346.25|350.43|346.33|350.35|346.25|14
1640285120000|2021-12-23 18:45:20|350.32|346.22|350.39|346.29|350.39|346.29|350.3|346.2|10
1640285130000|2021-12-23 18:45:30|350.4|346.3|350.43|346.33|350.45|346.35|350.38|346.28|13
1640285140000|2021-12-23 18:45:40|350.44|346.34|350.39|346.29|350.45|346.35|350.33|346.23|24
1640285150000|2021-12-23 18:45:50|350.34|346.24|350.35|346.25|350.38|346.28|350.3|346.2|16
1640285160000|2021-12-23 18:46:00|350.34|346.24|350.35|346.25|350.37|346.27|350.3|346.2|13
1640285170000|2021-12-23 18:46:10|350.39|346.29|350.39|346.29|350.39|346.29|350.39|346.29|1
1640285180000|2021-12-23 18:46:20|350.33|346.23|350.39|346.29|350.42|346.32|350.32|346.22|12
1640285190000|2021-12-23 18:46:30|350.51|346.41|350.81|346.71|350.89|346.79|350.51|346.41|17
1640285200000|2021-12-23 18:46:40|350.84|346.74|350.91|346.81|351.03|346.93|350.8|346.7|17
1640285210000|2021-12-23 18:46:50|350.92|346.82|351.39|347.29|351.5|347.4|350.92|346.82|23
1640285220000|2021-12-23 18:47:00|351.38|347.28|351.41|347.31|351.46|347.36|351.38|347.28|22
1640285230000|2021-12-23 18:47:10|351.4|347.3|351.52|347.42|351.52|347.42|351.33|347.23|25
1640285240000|2021-12-23 18:47:20|351.47|347.37|351.64|347.54|351.7|347.6|351.47|347.37|22
1640285250000|2021-12-23 18:47:30|351.65|347.55|351.64|347.54|351.7|347.6|351.61|347.51|6
1640285260000|2021-12-23 18:47:40|351.65|347.55|351.64|347.54|351.66|347.56|351.63|347.53|14
1640285270000|2021-12-23 18:47:50|351.66|347.56|351.43|347.33|351.74|347.64|351.43|347.33|25
1640285280000|2021-12-23 18:48:00|351.47|347.37|351.37|347.27|351.5|347.4|351.34|347.24|20
1640285290000|2021-12-23 18:48:10|351.39|347.29|351.43|347.33|351.55|347.45|351.37|347.27|16
1640285300000|2021-12-23 18:48:20|351.45|347.35|351.42|347.32|351.45|347.35|351.32|347.22|24
1640285310000|2021-12-23 18:48:30|351.54|347.44|351.63|347.53|351.66|347.56|351.52|347.42|21
1640285320000|2021-12-23 18:48:40|351.61|347.51|351.61|347.51|351.61|347.51|351.6|347.5|3
1640285330000|2021-12-23 18:48:50|351.64|347.54|351.61|347.51|351.64|347.54|351.6|347.5|4
1640285340000|2021-12-23 18:49:00|351.6|347.5|351.53|347.43|351.65|347.55|351.49|347.39|23
1640285350000|2021-12-23 18:49:10|351.54|347.44|351.52|347.42|351.61|347.51|351.51|347.41|10
1640285360000|2021-12-23 18:49:20|351.51|347.41|351.6|347.5|351.64|347.54|351.51|347.41|15
1640285370000|2021-12-23 18:49:30|351.55|347.45|351.46|347.36|351.61|347.51|351.46|347.36|13
1640285380000|2021-12-23 18:49:40|351.47|347.37|351.41|347.31|351.49|347.39|351.37|347.27|16
1640285390000|2021-12-23 18:49:50|351.42|347.32|351.41|347.31|351.42|347.32|351.37|347.27|8
1640285400000|2021-12-23 18:50:00|351.47|347.37|351.63|347.53|351.63|347.53|351.43|347.33|11
1640285410000|2021-12-23 18:50:10|351.56|347.46|351.61|347.51|351.61|347.51|351.53|347.43|12
1640285420000|2021-12-23 18:50:20|351.56|347.46|351.57|347.47|351.61|347.51|351.53|347.43|9
1640285430000|2021-12-23 18:50:30|351.53|347.43|351.56|347.46|351.61|347.51|351.53|347.43|5
1640285440000|2021-12-23 18:50:40|351.53|347.43|351.96|347.86|351.96|347.86|351.52|347.42|18
1640285450000|2021-12-23 18:50:50|352|347.9|352.21|348.11|352.31|348.21|352|347.9|27
1640285460000|2021-12-23 18:51:00|352.22|348.12|352.44|348.34|352.44|348.34|352.22|348.12|26
1640285470000|2021-12-23 18:51:10|352.45|348.35|352.57|348.47|352.6|348.5|352.38|348.28|22
1640285480000|2021-12-23 18:51:20|352.55|348.45|352.44|348.34|352.57|348.47|352.44|348.34|23
1640285490000|2021-12-23 18:51:30|352.48|348.38|352.41|348.31|352.49|348.39|352.4|348.3|22
1640285500000|2021-12-23 18:51:40|352.4|348.3|352.39|348.29|352.46|348.36|352.35|348.25|27
1640285510000|2021-12-23 18:51:50|352.37|348.27|352.36|348.26|352.43|348.33|352.31|348.21|22
1640285520000|2021-12-23 18:52:00|352.38|348.28|352.46|348.36|352.52|348.42|352.36|348.26|24
1640285530000|2021-12-23 18:52:10|352.44|348.34|352.25|348.15|352.45|348.35|352.23|348.13|24
1640285540000|2021-12-23 18:52:20|352.21|348.11|352.16|348.06|352.21|348.11|352.1|348|16
1640285550000|2021-12-23 18:52:30|352.13|348.03|352.17|348.07|352.23|348.13|352.13|348.03|8
1640285560000|2021-12-23 18:52:40|352.18|348.08|351.99|347.89|352.18|348.08|351.9|347.8|14
1640285570000|2021-12-23 18:52:50|352.02|347.92|351.98|347.88|352.06|347.96|351.9|347.8|15
1640285580000|2021-12-23 18:53:00|352|347.9|351.97|347.87|352|347.9|351.97|347.87|3
1640285590000|2021-12-23 18:53:10|351.96|347.86|352.3|348.2|352.3|348.2|351.96|347.86|13
1640285600000|2021-12-23 18:53:20|352.27|348.17|352.3|348.2|352.31|348.21|352.26|348.16|9
1640285610000|2021-12-23 18:53:30|352.27|348.17|352.19|348.09|352.28|348.18|352.16|348.06|15
1640285620000|2021-12-23 18:53:40|352.11|348.01|352.03|347.93|352.11|348.01|351.99|347.89|11
1640285630000|2021-12-23 18:53:50|352.02|347.92|352.31|348.21|352.31|348.21|352|347.9|16
1640285640000|2021-12-23 18:54:00|352.3|348.2|352.31|348.21|352.41|348.31|352.3|348.2|6
1640285650000|2021-12-23 18:54:10|352.29|348.19|352.23|348.13|352.32|348.22|352.18|348.08|10
1640285660000|2021-12-23 18:54:20|352.21|348.11|351.88|347.78|352.28|348.18|351.88|347.78|19
1640285670000|2021-12-23 18:54:30|351.9|347.8|351.63|347.53|351.9|347.8|351.61|347.51|22
1640285680000|2021-12-23 18:54:40|351.62|347.52|351.37|347.27|351.62|347.52|351.37|347.27|25
1640285690000|2021-12-23 18:54:50|351.32|347.22|351.33|347.23|351.36|347.26|351.23|347.13|12
1640285700000|2021-12-23 18:55:00|351.19|347.09|351.3|347.2|351.34|347.24|351.19|347.09|21
1640285710000|2021-12-23 18:55:10|351.27|347.17|351.31|347.21|351.32|347.22|351.27|347.17|9
1640285720000|2021-12-23 18:55:20|351.32|347.22|351.43|347.33|351.48|347.38|351.32|347.22|17
1640285730000|2021-12-23 18:55:30|351.44|347.34|351.5|347.4|351.5|347.4|351.43|347.33|9
1640285740000|2021-12-23 18:55:40|351.49|347.39|351.52|347.42|351.58|347.48|351.46|347.36|8
1640285750000|2021-12-23 18:55:50|351.48|347.38|351.5|347.4|351.57|347.47|351.48|347.38|15
1640285760000|2021-12-23 18:56:00|351.48|347.38|351.68|347.58|351.69|347.59|351.48|347.38|15
1640285770000|2021-12-23 18:56:10|351.65|347.55|351.65|347.55|351.75|347.65|351.6|347.5|11
1640285780000|2021-12-23 18:56:20|351.6|347.5|351.49|347.39|351.69|347.59|351.45|347.35|16
1640285790000|2021-12-23 18:56:30|351.47|347.37|351.5|347.4|351.56|347.46|351.47|347.37|5
1640285800000|2021-12-23 18:56:40|351.52|347.42|351.56|347.46|351.63|347.53|351.5|347.4|13
1640285810000|2021-12-23 18:56:50|351.65|347.55|351.65|347.55|351.65|347.55|351.56|347.46|9
1640285820000|2021-12-23 18:57:00|351.69|347.59|351.64|347.54|351.69|347.59|351.63|347.53|6
1640285830000|2021-12-23 18:57:10|351.63|347.53|351.57|347.47|351.64|347.54|351.57|347.47|6
1640285840000|2021-12-23 18:57:20|351.52|347.42|351.46|347.36|351.52|347.42|351.46|347.36|7
1640285850000|2021-12-23 18:57:30|351.45|347.35|351.43|347.33|351.5|347.4|351.37|347.27|11
1640285860000|2021-12-23 18:57:40|351.47|347.37|351.4|347.3|351.47|347.37|351.37|347.27|14
1640285870000|2021-12-23 18:57:50|351.34|347.24|351.33|347.23|351.39|347.29|351.33|347.23|14
1640285880000|2021-12-23 18:58:00|351.31|347.21|351.31|347.21|351.35|347.25|351.3|347.2|7
1640285890000|2021-12-23 18:58:10|351.3|347.2|351.55|347.45|351.56|347.46|351.3|347.2|18
1640285900000|2021-12-23 18:58:20|351.62|347.52|351.58|347.48|351.71|347.61|351.58|347.48|11
1640285910000|2021-12-23 18:58:30|351.62|347.52|351.55|347.45|351.65|347.55|351.55|347.45|17
1640285920000|2021-12-23 18:58:40|351.53|347.43|351.34|347.24|351.53|347.43|351.28|347.18|25
1640285930000|2021-12-23 18:58:50|351.33|347.23|351.28|347.18|351.37|347.27|351.22|347.12|14
1640285940000|2021-12-23 18:59:00|351.25|347.15|351.25|347.15|351.34|347.24|351.23|347.13|14
1640285950000|2021-12-23 18:59:10|351.24|347.14|351.29|347.19|351.36|347.26|351.24|347.14|15
1640285960000|2021-12-23 18:59:20|351.36|347.26|351.5|347.4|351.5|347.4|351.34|347.24|11
1640285970000|2021-12-23 18:59:30|351.52|347.42|351.77|347.67|351.78|347.68|351.46|347.36|16
1640285980000|2021-12-23 18:59:40|351.95|347.85|352.21|348.11|352.42|348.32|351.95|347.85|28
1640285990000|2021-12-23 18:59:50|352.17|348.07|351.85|347.75|352.24|348.14|351.84|347.74|20
1640286000000|2021-12-23 19:00:00|351.95|347.85|352.53|348.43|352.55|348.45|351.95|347.85|24
1640286010000|2021-12-23 19:00:10|352.55|348.45|352.55|348.45|352.61|348.51|352.47|348.37|17
1640286020000|2021-12-23 19:00:20|352.54|348.44|352.54|348.44|352.58|348.48|352.4|348.3|12
1640286030000|2021-12-23 19:00:30|352.43|348.33|352.5|348.4|352.55|348.45|352.43|348.33|13
1640286040000|2021-12-23 19:00:40|352.49|348.39|352.39|348.29|352.5|348.4|352.39|348.29|13
1640286050000|2021-12-23 19:00:50|352.41|348.31|352.43|348.33|352.53|348.43|352.39|348.29|11
1640286060000|2021-12-23 19:01:00|352.42|348.32|352.25|348.15|352.42|348.32|352.25|348.15|11
1640286070000|2021-12-23 19:01:10|352.23|348.13|352.29|348.19|352.29|348.19|352.21|348.11|9
1640286080000|2021-12-23 19:01:20|352.28|348.18|352.28|348.18|352.31|348.21|352.18|348.08|8
1640286090000|2021-12-23 19:01:30|352.26|348.16|352.27|348.17|352.28|348.18|352.26|348.16|6
1640286110000|2021-12-23 19:01:50|352.28|348.18|352.37|348.27|352.37|348.27|352.27|348.17|11
1640286120000|2021-12-23 19:02:00|352.36|348.26|352.33|348.23|352.38|348.28|352.26|348.16|17
1640286130000|2021-12-23 19:02:10|352.38|348.28|352.41|348.31|352.44|348.34|352.37|348.27|15
1640286140000|2021-12-23 19:02:20|352.4|348.3|352.43|348.33|352.46|348.36|352.39|348.29|14
1640286150000|2021-12-23 19:02:30|352.45|348.35|352.6|348.5|352.6|348.5|352.45|348.35|14
1640286160000|2021-12-23 19:02:40|352.57|348.47|352.32|348.22|352.57|348.47|352.31|348.21|25
1640286170000|2021-12-23 19:02:50|352.33|348.23|352.26|348.16|352.33|348.23|352.26|348.16|13
1640286180000|2021-12-23 19:03:00|352.25|348.15|351.95|347.85|352.3|348.2|351.95|347.85|12
1640286190000|2021-12-23 19:03:10|351.9|347.8|351.77|347.67|351.98|347.88|351.75|347.65|19
1640286200000|2021-12-23 19:03:20|351.76|347.66|351.75|347.65|351.83|347.73|351.66|347.56|11
1640286210000|2021-12-23 19:03:30|351.68|347.58|351.83|347.73|351.85|347.75|351.68|347.58|5
1640286220000|2021-12-23 19:03:40|351.84|347.74|351.86|347.76|351.94|347.84|351.81|347.71|9
1640286230000|2021-12-23 19:03:50|351.94|347.84|351.99|347.89|351.99|347.89|351.81|347.71|10
1640286240000|2021-12-23 19:04:00|352.03|347.93|352.19|348.09|352.23|348.13|352.03|347.93|11
1640286250000|2021-12-23 19:04:10|352.17|348.07|352.15|348.05|352.17|348.07|352.15|348.05|2
1640286260000|2021-12-23 19:04:20|352.19|348.09|352.13|348.03|352.19|348.09|352.12|348.02|8
1640286270000|2021-12-23 19:04:30|352.12|348.02|352.01|347.91|352.12|348.02|351.96|347.86|11
1640286280000|2021-12-23 19:04:40|352|347.9|351.67|347.57|352|347.9|351.67|347.57|16
1640286290000|2021-12-23 19:04:50|351.64|347.54|351.92|347.82|351.92|347.82|351.64|347.54|14
1640286300000|2021-12-23 19:05:00|351.91|347.81|351.93|347.83|351.94|347.84|351.85|347.75|15
1640286310000|2021-12-23 19:05:10|351.88|347.78|351.78|347.68|351.91|347.81|351.75|347.65|10
1640286320000|2021-12-23 19:05:20|351.76|347.66|351.68|347.58|351.81|347.71|351.67|347.57|21
1640286330000|2021-12-23 19:05:30|351.67|347.57|351.54|347.44|351.67|347.57|351.49|347.39|19
1640286340000|2021-12-23 19:05:40|351.53|347.43|351.54|347.44|351.58|347.48|351.52|347.42|8
1640286350000|2021-12-23 19:05:50|351.5|347.4|351.54|347.44|351.54|347.44|351.49|347.39|11
1640286360000|2021-12-23 19:06:00|351.55|347.45|351.53|347.43|351.55|347.45|351.52|347.42|3
1640286370000|2021-12-23 19:06:10|351.56|347.46|351.76|347.66|351.76|347.66|351.54|347.44|18
1640286380000|2021-12-23 19:06:20|351.77|347.67|351.73|347.63|351.8|347.7|351.72|347.62|10
1640286390000|2021-12-23 19:06:30|351.74|347.64|351.7|347.6|351.74|347.64|351.64|347.54|12
1640286400000|2021-12-23 19:06:40|351.67|347.57|351.61|347.51|351.67|347.57|351.55|347.45|17
1640286410000|2021-12-23 19:06:50|351.62|347.52|351.64|347.54|351.65|347.55|351.6|347.5|14
1640286420000|2021-12-23 19:07:00|351.65|347.55|351.65|347.55|351.67|347.57|351.64|347.54|8
1640286430000|2021-12-23 19:07:10|351.67|347.57|351.78|347.68|351.78|347.68|351.67|347.57|16
1640286440000|2021-12-23 19:07:20|351.69|347.59|351.67|347.57|351.85|347.75|351.67|347.57|12
1640286450000|2021-12-23 19:07:30|351.66|347.56|351.78|347.68|351.78|347.68|351.63|347.53|10
1640286460000|2021-12-23 19:07:40|351.72|347.62|351.72|347.62|351.77|347.67|351.72|347.62|9
1640286470000|2021-12-23 19:07:50|351.75|347.65|351.73|347.63|351.78|347.68|351.72|347.62|11
1640286480000|2021-12-23 19:08:00|351.72|347.62|351.72|347.62|351.73|347.63|351.71|347.61|5
1640286490000|2021-12-23 19:08:10|351.71|347.61|351.6|347.5|351.72|347.62|351.57|347.47|8
1640286500000|2021-12-23 19:08:20|351.58|347.48|351.53|347.43|351.6|347.5|351.53|347.43|14
1640286510000|2021-12-23 19:08:30|351.52|347.42|351.43|347.33|351.52|347.42|351.43|347.33|11
1640286520000|2021-12-23 19:08:40|351.45|347.35|351.43|347.33|351.45|347.35|351.43|347.33|3
1640286530000|2021-12-23 19:08:50|351.44|347.34|351.4|347.3|351.44|347.34|351.36|347.26|14
1640286540000|2021-12-23 19:09:00|351.41|347.31|351.4|347.3|351.41|347.31|351.35|347.25|9
1640286550000|2021-12-23 19:09:10|351.36|347.26|351.35|347.25|351.39|347.29|351.32|347.22|10
1640286560000|2021-12-23 19:09:20|351.36|347.26|351.35|347.25|351.36|347.26|351.28|347.18|11
1640286570000|2021-12-23 19:09:30|351.36|347.26|351.4|347.3|351.46|347.36|351.33|347.23|14
1640286580000|2021-12-23 19:09:40|351.41|347.31|351.44|347.34|351.46|347.36|351.4|347.3|13
1640286590000|2021-12-23 19:09:50|351.45|347.35|351.42|347.32|351.45|347.35|351.38|347.28|11
1640286600000|2021-12-23 19:10:00|351.44|347.34|351.48|347.38|351.5|347.4|351.42|347.32|14
1640286610000|2021-12-23 19:10:10|351.49|347.39|351.7|347.6|351.7|347.6|351.48|347.38|12
1640286620000|2021-12-23 19:10:20|351.73|347.63|351.76|347.66|351.78|347.68|351.73|347.63|6
1640286630000|2021-12-23 19:10:30|351.79|347.69|351.68|347.58|351.79|347.69|351.68|347.58|7
1640286640000|2021-12-23 19:10:40|351.69|347.59|351.65|347.55|351.73|347.63|351.65|347.55|12
1640286650000|2021-12-23 19:10:50|351.67|347.57|351.77|347.67|351.8|347.7|351.65|347.55|8
1640286660000|2021-12-23 19:11:00|351.82|347.72|351.89|347.79|351.89|347.79|351.75|347.65|15
1640286670000|2021-12-23 19:11:10|351.9|347.8|352.18|348.08|352.18|348.08|351.9|347.8|22
1640286680000|2021-12-23 19:11:20|352.17|348.07|352.18|348.08|352.24|348.14|352.04|347.94|22
1640286690000|2021-12-23 19:11:30|352.17|348.07|352.05|347.95|352.21|348.11|352.04|347.94|14
1640286700000|2021-12-23 19:11:40|352|347.9|351.91|347.81|352.02|347.92|351.88|347.78|13
1640286710000|2021-12-23 19:11:50|351.9|347.8|351.91|347.81|351.92|347.82|351.85|347.75|12
1640286720000|2021-12-23 19:12:00|351.92|347.82|352.08|347.98|352.19|348.09|351.92|347.82|13
1640286730000|2021-12-23 19:12:10|352.15|348.05|351.94|347.84|352.15|348.05|351.94|347.84|10
1640286740000|2021-12-23 19:12:20|351.92|347.82|351.63|347.53|351.92|347.82|351.63|347.53|19
1640286750000|2021-12-23 19:12:30|351.69|347.59|351.65|347.55|351.75|347.65|351.63|347.53|16
1640286760000|2021-12-23 19:12:40|351.64|347.54|351.73|347.63|351.74|347.64|351.64|347.54|15
1640286770000|2021-12-23 19:12:50|351.72|347.62|351.74|347.64|351.74|347.64|351.72|347.62|5
1640286780000|2021-12-23 19:13:00|351.73|347.63|351.79|347.69|351.83|347.73|351.71|347.61|18
1640286790000|2021-12-23 19:13:10|351.83|347.73|351.66|347.56|351.85|347.75|351.66|347.56|15
1640286800000|2021-12-23 19:13:20|351.65|347.55|351.68|347.58|351.72|347.62|351.65|347.55|8
1640286810000|2021-12-23 19:13:30|351.67|347.57|351.68|347.58|351.72|347.62|351.66|347.56|8
1640286820000|2021-12-23 19:13:40|351.73|347.63|352.21|348.11|352.21|348.11|351.73|347.63|19
1640286830000|2021-12-23 19:13:50|352.2|348.1|351.73|347.63|352.2|348.1|351.73|347.63|14
1640286840000|2021-12-23 19:14:00|351.72|347.62|351.43|347.33|351.72|347.62|351.43|347.33|17
1640286850000|2021-12-23 19:14:10|351.44|347.34|351.47|347.37|351.51|347.41|351.42|347.32|11
1640286860000|2021-12-23 19:14:20|351.49|347.39|351.65|347.55|351.66|347.56|351.49|347.39|16
1640286870000|2021-12-23 19:14:30|351.56|347.46|351.53|347.43|351.59|347.49|351.47|347.37|14
1640286880000|2021-12-23 19:14:40|351.52|347.42|351.35|347.25|351.52|347.42|351.33|347.23|28
1640286890000|2021-12-23 19:14:50|351.34|347.24|351.42|347.32|351.45|347.35|351.34|347.24|13
1640286900000|2021-12-23 19:15:00|351.44|347.34|351.42|347.32|351.44|347.34|351.42|347.32|4
1640286910000|2021-12-23 19:15:10|351.43|347.33|351.55|347.45|351.6|347.5|351.43|347.33|18
1640286920000|2021-12-23 19:15:20|351.54|347.44|351.54|347.44|351.55|347.45|351.54|347.44|3
1640286930000|2021-12-23 19:15:30|351.59|347.49|351.55|347.45|351.64|347.54|351.55|347.45|10
1640286940000|2021-12-23 19:15:40|351.57|347.47|351.55|347.45|351.57|347.47|351.55|347.45|2
1640286950000|2021-12-23 19:15:50|351.5|347.4|351.63|347.53|351.63|347.53|351.5|347.4|7
1640286960000|2021-12-23 19:16:00|351.64|347.54|351.7|347.6|351.72|347.62|351.64|347.54|9
1640286970000|2021-12-23 19:16:10|351.63|347.53|351.68|347.58|351.69|347.59|351.62|347.52|11
1640286980000|2021-12-23 19:16:20|351.66|347.56|351.66|347.56|351.69|347.59|351.64|347.54|8
1640286990000|2021-12-23 19:16:30|351.67|347.57|351.74|347.64|351.74|347.64|351.67|347.57|5
1640287000000|2021-12-23 19:16:40|351.73|347.63|351.93|347.83|351.93|347.83|351.71|347.61|16
1640287010000|2021-12-23 19:16:50|351.94|347.84|352.16|348.06|352.2|348.1|351.94|347.84|23
1640287020000|2021-12-23 19:17:00|352.12|348.02|352.13|348.03|352.21|348.11|352.07|347.97|27
1640287030000|2021-12-23 19:17:10|352.15|348.05|352.18|348.08|352.2|348.1|352.11|348.01|15
1640287040000|2021-12-23 19:17:20|352.19|348.09|352.18|348.08|352.21|348.11|352.18|348.08|3
1640287050000|2021-12-23 19:17:30|352.19|348.09|352.15|348.05|352.19|348.09|352.15|348.05|6
1640287060000|2021-12-23 19:17:40|352.18|348.08|352.2|348.1|352.2|348.1|352.18|348.08|2
1640287070000|2021-12-23 19:17:50|352.21|348.11|352.28|348.18|352.28|348.18|352.17|348.07|12
1640287080000|2021-12-23 19:18:00|352.26|348.16|352.13|348.03|352.26|348.16|352.13|348.03|12
1640287090000|2021-12-23 19:18:10|352.14|348.04|351.69|347.59|352.14|348.04|351.69|347.59|24
1640287100000|2021-12-23 19:18:20|351.74|347.64|351.69|347.59|351.77|347.67|351.69|347.59|14
1640287110000|2021-12-23 19:18:30|351.7|347.6|351.7|347.6|351.75|347.65|351.7|347.6|3
1640287120000|2021-12-23 19:18:40|351.69|347.59|352.07|347.97|352.07|347.97|351.69|347.59|13
1640287130000|2021-12-23 19:18:50|352.11|348.01|352.25|348.15|352.25|348.15|352.11|348.01|6
1640287140000|2021-12-23 19:19:00|352.24|348.14|352.54|348.44|352.54|348.44|352.23|348.13|10
1640287150000|2021-12-23 19:19:10|352.55|348.45|352.71|348.61|352.71|348.61|352.54|348.44|10
1640287160000|2021-12-23 19:19:20|352.66|348.56|352.58|348.48|352.79|348.69|352.57|348.47|21
1640287170000|2021-12-23 19:19:30|352.57|348.47|352.57|348.47|352.58|348.48|352.53|348.43|13
1640287180000|2021-12-23 19:19:40|352.53|348.43|352.59|348.49|352.64|348.54|352.53|348.43|15
1640287190000|2021-12-23 19:19:50|352.56|348.46|352.6|348.5|352.6|348.5|352.52|348.42|16
1640287200000|2021-12-23 19:20:00|352.59|348.49|352.57|348.47|352.72|348.62|352.57|348.47|16
1640287210000|2021-12-23 19:20:10|352.58|348.48|352.54|348.44|352.58|348.48|352.52|348.42|11
1640287220000|2021-12-23 19:20:20|352.53|348.43|352.5|348.4|352.54|348.44|352.5|348.4|8
1640287230000|2021-12-23 19:20:30|352.49|348.39|352.45|348.35|352.49|348.39|352.45|348.35|10
1640287240000|2021-12-23 19:20:40|352.47|348.37|352.48|348.38|352.5|348.4|352.43|348.33|11
1640287250000|2021-12-23 19:20:50|352.52|348.42|352.58|348.48|352.63|348.53|352.52|348.42|10
1640287260000|2021-12-23 19:21:00|352.54|348.44|352.67|348.57|352.69|348.59|352.54|348.44|11
1640287270000|2021-12-23 19:21:10|352.57|348.47|352.6|348.5|352.67|348.57|352.54|348.44|11
1640287280000|2021-12-23 19:21:20|352.67|348.57|353.03|348.93|353.03|348.93|352.61|348.51|13
1640287290000|2021-12-23 19:21:30|353.04|348.94|353.3|349.2|353.38|349.28|352.99|348.89|24
1640287300000|2021-12-23 19:21:40|353.18|349.08|353.55|349.45|353.55|349.45|353.18|349.08|20
1640287310000|2021-12-23 19:21:50|353.57|349.47|353.56|349.46|353.6|349.5|353.52|349.42|10
1640287320000|2021-12-23 19:22:00|353.64|349.54|353.39|349.29|353.64|349.54|353.39|349.29|16
1640287330000|2021-12-23 19:22:10|353.4|349.3|353.3|349.2|353.4|349.3|353.28|349.18|18
1640287340000|2021-12-23 19:22:20|353.31|349.21|353.31|349.21|353.42|349.32|353.28|349.18|21
1640287350000|2021-12-23 19:22:30|353.32|349.22|353.46|349.36|353.46|349.36|353.32|349.22|15
1640287360000|2021-12-23 19:22:40|353.41|349.31|353.45|349.35|353.46|349.36|353.39|349.29|11
1640287370000|2021-12-23 19:22:50|353.47|349.37|353.45|349.35|353.47|349.37|353.45|349.35|7
1640287380000|2021-12-23 19:23:00|353.48|349.38|353.57|349.47|353.57|349.47|353.44|349.34|13
1640287390000|2021-12-23 19:23:10|353.55|349.45|353.59|349.49|353.73|349.63|353.55|349.45|17
1640287400000|2021-12-23 19:23:20|353.6|349.5|353.49|349.39|353.6|349.5|353.46|349.36|15
1640287410000|2021-12-23 19:23:30|353.5|349.4|353.38|349.28|353.52|349.42|353.35|349.25|15
1640287420000|2021-12-23 19:23:40|353.3|349.2|353.19|349.09|353.46|349.36|353.19|349.09|15
1640287430000|2021-12-23 19:23:50|353.18|349.08|353.09|348.99|353.18|349.08|353.01|348.91|23
1640287440000|2021-12-23 19:24:00|353.12|349.02|353.29|349.19|353.3|349.2|353.12|349.02|14
1640287450000|2021-12-23 19:24:10|353.28|349.18|353.04|348.94|353.31|349.21|353.04|348.94|21
1640287460000|2021-12-23 19:24:20|353|348.9|352.76|348.66|353.04|348.94|352.76|348.66|11
1640287470000|2021-12-23 19:24:30|352.82|348.72|352.89|348.79|352.9|348.8|352.8|348.7|11
1640287480000|2021-12-23 19:24:40|352.88|348.78|352.99|348.89|352.99|348.89|352.88|348.78|16
1640287490000|2021-12-23 19:24:50|353.02|348.92|352.96|348.86|353.02|348.92|352.75|348.65|22
1640287500000|2021-12-23 19:25:00|352.97|348.87|353|348.9|353|348.9|352.93|348.83|13
1640287510000|2021-12-23 19:25:10|353.01|348.91|353.21|349.11|353.23|349.13|353.01|348.91|18
1640287520000|2021-12-23 19:25:20|353.22|349.12|353.19|349.09|353.24|349.14|353.17|349.07|14
1640287530000|2021-12-23 19:25:30|353.18|349.08|353.17|349.07|353.25|349.15|353.17|349.07|15
1640287540000|2021-12-23 19:25:40|353.16|349.06|353|348.9|353.16|349.06|352.9|348.8|21
1640287550000|2021-12-23 19:25:50|352.99|348.89|353.02|348.92|353.06|348.96|352.98|348.88|9
1640287560000|2021-12-23 19:26:00|353.08|348.98|353.25|349.15|353.25|349.15|353.07|348.97|16
1640287570000|2021-12-23 19:26:10|353.24|349.14|353.25|349.15|353.29|349.19|353.24|349.14|8
1640287580000|2021-12-23 19:26:20|353.33|349.23|353.18|349.08|353.36|349.26|353.05|348.95|21
1640287590000|2021-12-23 19:26:30|353.16|349.06|353.16|349.06|353.19|349.09|353|348.9|19
1640287600000|2021-12-23 19:26:40|353.15|349.05|353.13|349.03|353.16|349.06|353.09|348.99|12
1640287610000|2021-12-23 19:26:50|353.14|349.04|353.14|349.04|353.16|349.06|353.14|349.04|5
1640287620000|2021-12-23 19:27:00|353.2|349.1|353.11|349.01|353.2|349.1|353.11|349.01|10
1640287630000|2021-12-23 19:27:10|353.18|349.08|352.83|348.73|353.18|349.08|352.8|348.7|16
1640287640000|2021-12-23 19:27:20|352.82|348.72|352.66|348.56|352.83|348.73|352.65|348.55|13
1640287650000|2021-12-23 19:27:30|352.68|348.58|352.68|348.58|352.68|348.58|352.52|348.42|24
1640287660000|2021-12-23 19:27:40|352.72|348.62|352.68|348.58|352.72|348.62|352.61|348.51|18
1640287670000|2021-12-23 19:27:50|352.67|348.57|352.65|348.55|352.67|348.57|352.59|348.49|12
1640287680000|2021-12-23 19:28:00|352.66|348.56|352.62|348.52|352.67|348.57|352.61|348.51|10
1640287690000|2021-12-23 19:28:10|352.64|348.54|352.55|348.45|352.66|348.56|352.55|348.45|17
1640287700000|2021-12-23 19:28:20|352.54|348.44|352.49|348.39|352.54|348.44|352.48|348.38|15
1640287710000|2021-12-23 19:28:30|352.5|348.4|352.48|348.38|352.51|348.41|352.48|348.38|10
1640287720000|2021-12-23 19:28:40|352.49|348.39|352.48|348.38|352.55|348.45|352.48|348.38|14
1640287730000|2021-12-23 19:28:50|352.49|348.39|352.57|348.47|352.58|348.48|352.48|348.38|15
1640287740000|2021-12-23 19:29:00|352.66|348.56|352.66|348.56|352.66|348.56|352.59|348.49|15
1640287750000|2021-12-23 19:29:10|352.61|348.51|353.15|349.05|353.15|349.05|352.61|348.51|20
1640287760000|2021-12-23 19:29:20|353.14|349.04|353.09|348.99|353.17|349.07|353.02|348.92|10
1640287770000|2021-12-23 19:29:30|353.08|348.98|352.79|348.69|353.09|348.99|352.77|348.67|19
1640287780000|2021-12-23 19:29:40|352.71|348.61|352.77|348.67|352.8|348.7|352.68|348.58|17
1640287790000|2021-12-23 19:29:50|352.75|348.65|352.8|348.7|352.82|348.72|352.72|348.62|21
1640287800000|2021-12-23 19:30:00|352.79|348.69|352.86|348.76|352.86|348.76|352.77|348.67|15
1640287810000|2021-12-23 19:30:10|352.88|348.78|353.27|349.17|353.27|349.17|352.88|348.78|19
1640287820000|2021-12-23 19:30:20|353.33|349.23|353.32|349.22|353.33|349.23|353.29|349.19|10
1640287830000|2021-12-23 19:30:30|353.3|349.2|353.55|349.45|353.57|349.47|353.3|349.2|20
1640287840000|2021-12-23 19:30:40|353.56|349.46|353.52|349.42|353.63|349.53|353.52|349.42|16
1640287850000|2021-12-23 19:30:50|353.48|349.38|353.49|349.39|353.49|349.39|353.39|349.29|16
1640287860000|2021-12-23 19:31:00|353.5|349.4|353.54|349.44|353.55|349.45|353.48|349.38|9
1640287870000|2021-12-23 19:31:10|353.57|349.47|353.66|349.56|353.66|349.56|353.57|349.47|8
1640287880000|2021-12-23 19:31:20|353.69|349.59|353.58|349.48|353.7|349.6|353.58|349.48|12
1640287890000|2021-12-23 19:31:30|353.59|349.49|353.44|349.34|353.61|349.51|353.44|349.34|12
1640287900000|2021-12-23 19:31:40|353.43|349.33|353.42|349.32|353.43|349.33|353.32|349.22|17
1640287910000|2021-12-23 19:31:50|353.38|349.28|353.32|349.22|353.38|349.28|353.26|349.16|20
1640287920000|2021-12-23 19:32:00|353.31|349.21|353.36|349.26|353.39|349.29|353.31|349.21|9
1640287930000|2021-12-23 19:32:10|353.38|349.28|353.4|349.3|353.42|349.32|353.36|349.26|18
1640287940000|2021-12-23 19:32:20|353.39|349.29|353.42|349.32|353.45|349.35|353.39|349.29|8
1640287950000|2021-12-23 19:32:30|353.43|349.33|353.43|349.33|353.43|349.33|353.42|349.32|5
1640287960000|2021-12-23 19:32:40|353.42|349.32|353.52|349.42|353.52|349.42|353.42|349.32|10
1640287970000|2021-12-23 19:32:50|353.5|349.4|353.5|349.4|353.56|349.46|353.5|349.4|5
1640287980000|2021-12-23 19:33:00|353.52|349.42|353.32|349.22|353.52|349.42|353.32|349.22|12
1640287990000|2021-12-23 19:33:10|353.37|349.27|353.34|349.24|353.39|349.29|353.3|349.2|13
1640288000000|2021-12-23 19:33:20|353.36|349.26|353.35|349.25|353.36|349.26|353.29|349.19|10
1640288010000|2021-12-23 19:33:30|353.3|349.2|353.38|349.28|353.39|349.29|353.3|349.2|11
1640288020000|2021-12-23 19:33:40|353.4|349.3|353.38|349.28|353.43|349.33|353.38|349.28|10
1640288030000|2021-12-23 19:33:50|353.37|349.27|353.38|349.28|353.43|349.33|353.36|349.26|14
1640288040000|2021-12-23 19:34:00|353.37|349.27|353.41|349.31|353.42|349.32|353.37|349.27|13
1640288050000|2021-12-23 19:34:10|353.4|349.3|353.54|349.44|353.55|349.45|353.38|349.28|11
1640288060000|2021-12-23 19:34:20|353.53|349.43|353.58|349.48|353.61|349.51|353.53|349.43|20
1640288070000|2021-12-23 19:34:30|353.55|349.45|353.54|349.44|353.58|349.48|353.53|349.43|14
1640288080000|2021-12-23 19:34:40|353.53|349.43|353.55|349.45|353.57|349.47|353.52|349.42|19
1640288090000|2021-12-23 19:34:50|353.56|349.46|353.54|349.44|353.59|349.49|353.53|349.43|15
1640288100000|2021-12-23 19:35:00|353.55|349.45|353.43|349.33|353.55|349.45|353.41|349.31|18
1640288110000|2021-12-23 19:35:10|353.42|349.32|353.38|349.28|353.42|349.32|353.3|349.2|19
1640288120000|2021-12-23 19:35:20|353.41|349.31|353.5|349.4|353.57|349.47|353.39|349.29|14
1640288130000|2021-12-23 19:35:30|353.48|349.38|353.53|349.43|353.54|349.44|353.48|349.38|16
1640288140000|2021-12-23 19:35:40|353.54|349.44|353.54|349.44|353.55|349.45|353.51|349.41|11
1640288150000|2021-12-23 19:35:50|353.49|349.39|353.42|349.32|353.49|349.39|353.4|349.3|11
1640288160000|2021-12-23 19:36:00|353.37|349.27|353.38|349.28|353.39|349.29|353.35|349.25|9
1640288170000|2021-12-23 19:36:10|353.39|349.29|353.56|349.46|353.56|349.46|353.38|349.28|13
1640288180000|2021-12-23 19:36:20|353.57|349.47|353.52|349.42|353.57|349.47|353.52|349.42|10
1640288190000|2021-12-23 19:36:30|353.53|349.43|353.38|349.28|353.56|349.46|353.38|349.28|12
1640288200000|2021-12-23 19:36:40|353.37|349.27|353.39|349.29|353.41|349.31|353.35|349.25|8
1640288210000|2021-12-23 19:36:50|353.4|349.3|353.57|349.47|353.57|349.47|353.37|349.27|16
1640288220000|2021-12-23 19:37:00|353.59|349.49|353.51|349.41|353.59|349.49|353.51|349.41|9
1640288230000|2021-12-23 19:37:10|353.49|349.39|353.41|349.31|353.49|349.39|353.41|349.31|11
1640288240000|2021-12-23 19:37:20|353.48|349.38|353.49|349.39|353.51|349.41|353.43|349.33|11
1640288250000|2021-12-23 19:37:30|353.53|349.43|353.51|349.41|353.55|349.45|353.5|349.4|8
1640288260000|2021-12-23 19:37:40|353.52|349.42|353.34|349.24|353.52|349.42|353.33|349.23|16
1640288270000|2021-12-23 19:37:50|353.4|349.3|353.53|349.43|353.54|349.44|353.4|349.3|10
1640288280000|2021-12-23 19:38:00|353.54|349.44|353.55|349.45|353.55|349.45|353.53|349.43|7
1640288290000|2021-12-23 19:38:10|353.52|349.42|353.53|349.43|353.59|349.49|353.52|349.42|7
1640288300000|2021-12-23 19:38:20|353.55|349.45|353.53|349.43|353.55|349.45|353.53|349.43|2
1640288310000|2021-12-23 19:38:30|353.58|349.48|353.6|349.5|353.6|349.5|353.54|349.44|7
1640288320000|2021-12-23 19:38:40|353.61|349.51|353.53|349.43|353.61|349.51|353.48|349.38|13
1640288330000|2021-12-23 19:38:50|353.54|349.44|353.57|349.47|353.57|349.47|353.54|349.44|6
1640288340000|2021-12-23 19:39:00|353.55|349.45|353.55|349.45|353.56|349.46|353.49|349.39|13
1640288350000|2021-12-23 19:39:10|353.56|349.46|353.5|349.4|353.57|349.47|353.5|349.4|10
1640288360000|2021-12-23 19:39:20|353.51|349.41|353.47|349.37|353.53|349.43|353.44|349.34|10
1640288370000|2021-12-23 19:39:30|353.48|349.38|353.49|349.39|353.49|349.39|353.47|349.37|3
1640288380000|2021-12-23 19:39:40|353.5|349.4|353.48|349.38|353.5|349.4|353.48|349.38|2
1640288390000|2021-12-23 19:39:50|353.55|349.45|353.63|349.53|353.65|349.55|353.49|349.39|9
1640288400000|2021-12-23 19:40:00|353.62|349.52|353.61|349.51|353.62|349.52|353.61|349.51|2
1640288410000|2021-12-23 19:40:10|353.6|349.5|353.61|349.51|353.62|349.52|353.6|349.5|4
1640288420000|2021-12-23 19:40:20|353.62|349.52|353.68|349.58|353.68|349.58|353.62|349.52|6
1640288430000|2021-12-23 19:40:30|353.69|349.59|353.56|349.46|353.69|349.59|353.56|349.46|7
1640288440000|2021-12-23 19:40:40|353.59|349.49|353.63|349.53|353.63|349.53|353.56|349.46|5
1640288450000|2021-12-23 19:40:50|353.64|349.54|354.01|349.91|354.13|350.03|353.64|349.54|26
1640288460000|2021-12-23 19:41:00|353.98|349.88|353.72|349.62|354.05|349.95|353.64|349.54|30
1640288470000|2021-12-23 19:41:10|353.77|349.67|353.78|349.68|353.82|349.72|353.67|349.57|16
1640288480000|2021-12-23 19:41:20|353.79|349.69|353.66|349.56|353.79|349.69|353.61|349.51|17
1640288490000|2021-12-23 19:41:30|353.61|349.51|353.76|349.66|353.84|349.74|353.61|349.51|15
1640288500000|2021-12-23 19:41:40|353.89|349.79|353.69|349.59|353.89|349.79|353.69|349.59|4
1640288510000|2021-12-23 19:41:50|353.68|349.58|353.61|349.51|353.74|349.64|353.59|349.49|10
1640288520000|2021-12-23 19:42:00|353.6|349.5|353.51|349.41|353.61|349.51|353.51|349.41|15
1640288530000|2021-12-23 19:42:10|353.44|349.34|353.51|349.41|353.56|349.46|353.44|349.34|14
1640288540000|2021-12-23 19:42:20|353.5|349.4|353.51|349.41|353.53|349.43|353.49|349.39|11
1640288550000|2021-12-23 19:42:30|353.52|349.42|353.57|349.47|353.58|349.48|353.49|349.39|10
1640288560000|2021-12-23 19:42:40|353.61|349.51|353.55|349.45|353.61|349.51|353.5|349.4|16
1640288570000|2021-12-23 19:42:50|353.57|349.47|353.54|349.44|353.65|349.55|353.42|349.32|12
1640288580000|2021-12-23 19:43:00|353.55|349.45|353.5|349.4|353.55|349.45|353.46|349.36|14
1640288590000|2021-12-23 19:43:10|353.55|349.45|353.55|349.45|353.56|349.46|353.54|349.44|5
1640288600000|2021-12-23 19:43:20|353.54|349.44|353.48|349.38|353.55|349.45|353.43|349.33|9
1640288610000|2021-12-23 19:43:30|353.49|349.39|353.68|349.58|353.68|349.58|353.49|349.39|15
1640288620000|2021-12-23 19:43:40|353.6|349.5|353.56|349.46|353.68|349.58|353.46|349.36|16
1640288630000|2021-12-23 19:43:50|353.59|349.49|353.62|349.52|353.71|349.61|353.54|349.44|11
1640288640000|2021-12-23 19:44:00|353.61|349.51|353.67|349.57|353.67|349.57|353.56|349.46|12
1640288650000|2021-12-23 19:44:10|353.66|349.56|353.72|349.62|353.73|349.63|353.66|349.56|13
1640288660000|2021-12-23 19:44:20|353.73|349.63|353.86|349.76|353.86|349.76|353.73|349.63|16
1640288670000|2021-12-23 19:44:30|353.85|349.75|354.35|350.25|354.35|350.25|353.73|349.63|25
1640288680000|2021-12-23 19:44:40|354.39|350.29|354.44|350.34|354.75|350.65|354.39|350.29|31
1640288690000|2021-12-23 19:44:50|354.45|350.35|354.47|350.37|354.57|350.47|354.41|350.31|22
1640288700000|2021-12-23 19:45:00|354.43|350.33|354.55|350.45|354.62|350.52|354.37|350.27|21
1640288710000|2021-12-23 19:45:10|354.58|350.48|354.63|350.53|354.63|350.53|354.5|350.4|20
1640288720000|2021-12-23 19:45:20|354.65|350.55|354.74|350.64|354.8|350.7|354.59|350.49|13
1640288730000|2021-12-23 19:45:30|354.73|350.63|354.7|350.6|354.73|350.63|354.65|350.55|16
1640288740000|2021-12-23 19:45:40|354.71|350.61|354.81|350.71|354.84|350.74|354.67|350.57|16
1640288750000|2021-12-23 19:45:50|354.82|350.72|354.85|350.75|354.85|350.75|354.77|350.67|15
1640288760000|2021-12-23 19:46:00|354.82|350.72|354.73|350.63|354.88|350.78|354.73|350.63|11
1640288770000|2021-12-23 19:46:10|354.79|350.69|354.99|350.89|354.99|350.89|354.79|350.69|13
1640288780000|2021-12-23 19:46:20|355.08|350.98|354.99|350.89|355.11|351.01|354.97|350.87|15
1640288790000|2021-12-23 19:46:30|354.98|350.88|354.82|350.72|355|350.9|354.71|350.61|22
1640288800000|2021-12-23 19:46:40|354.79|350.69|354.68|350.58|354.8|350.7|354.67|350.57|17
1640288810000|2021-12-23 19:46:50|354.71|350.61|354.55|350.45|354.74|350.64|354.55|350.45|24
1640288820000|2021-12-23 19:47:00|354.57|350.47|354.56|350.46|354.71|350.61|354.5|350.4|29
1640288830000|2021-12-23 19:47:10|354.61|350.51|354.55|350.45|354.63|350.53|354.47|350.37|23
1640288840000|2021-12-23 19:47:20|354.56|350.46|354.71|350.61|354.71|350.61|354.49|350.39|17
1640288850000|2021-12-23 19:47:30|354.72|350.62|354.45|350.35|354.72|350.62|354.36|350.26|25
1640288860000|2021-12-23 19:47:40|354.44|350.34|354.39|350.29|354.44|350.34|354.3|350.2|19
1640288870000|2021-12-23 19:47:50|354.41|350.31|354.37|350.27|354.47|350.37|354.36|350.26|28
1640288880000|2021-12-23 19:48:00|354.33|350.23|354.44|350.34|354.44|350.34|354.31|350.21|20
1640288890000|2021-12-23 19:48:10|354.42|350.32|354.45|350.35|354.46|350.36|354.32|350.22|18
1640288900000|2021-12-23 19:48:20|354.48|350.38|354.39|350.29|354.51|350.41|354.39|350.29|16
1640288910000|2021-12-23 19:48:30|354.4|350.3|354.56|350.46|354.56|350.46|354.35|350.25|17
1640288920000|2021-12-23 19:48:40|354.59|350.49|354.75|350.65|354.79|350.69|354.59|350.49|21
1640288930000|2021-12-23 19:48:50|354.76|350.66|354.72|350.62|354.79|350.69|354.69|350.59|9
1640288940000|2021-12-23 19:49:00|354.73|350.63|354.76|350.66|354.76|350.66|354.67|350.57|8
1640288950000|2021-12-23 19:49:10|354.77|350.67|354.75|350.65|354.77|350.67|354.67|350.57|15
1640288960000|2021-12-23 19:49:20|354.73|350.63|354.69|350.59|354.73|350.63|354.69|350.59|5
1640288970000|2021-12-23 19:49:30|354.71|350.61|354.58|350.48|354.72|350.62|354.56|350.46|21
1640288980000|2021-12-23 19:49:40|354.6|350.5|354.51|350.41|354.6|350.5|354.5|350.4|19
1640288990000|2021-12-23 19:49:50|354.5|350.4|354.53|350.43|354.53|350.43|354.46|350.36|16
1640289000000|2021-12-23 19:50:00|354.54|350.44|354.5|350.4|354.59|350.49|354.46|350.36|18
1640289010000|2021-12-23 19:50:10|354.44|350.34|354.41|350.31|354.44|350.34|354.35|350.25|11
1640289020000|2021-12-23 19:50:20|354.42|350.32|354.19|350.09|354.42|350.32|354.19|350.09|22
1640289030000|2021-12-23 19:50:30|354.24|350.14|354.16|350.06|354.3|350.2|354.09|349.99|27
1640289040000|2021-12-23 19:50:40|354.17|350.07|354.13|350.03|354.23|350.13|354.1|350|28
1640289050000|2021-12-23 19:50:50|354.12|350.02|353.86|349.76|354.12|350.02|353.72|349.62|21
1640289060000|2021-12-23 19:51:00|353.85|349.75|353.42|349.32|353.85|349.75|353.42|349.32|19
1640289070000|2021-12-23 19:51:10|353.41|349.31|353.33|349.23|353.43|349.33|353.33|349.23|13
1640289080000|2021-12-23 19:51:20|353.31|349.21|353.29|349.19|353.33|349.23|353.29|349.19|7
1640289090000|2021-12-23 19:51:30|353.3|349.2|353.23|349.13|353.3|349.2|353.22|349.12|9
1640289100000|2021-12-23 19:51:40|353.22|349.12|353.21|349.11|353.24|349.14|353.16|349.06|15
1640289110000|2021-12-23 19:51:50|353.2|349.1|352.94|348.84|353.2|349.1|352.79|348.69|22
1640289120000|2021-12-23 19:52:00|352.95|348.85|353.17|349.07|353.17|349.07|352.91|348.81|14
1640289130000|2021-12-23 19:52:10|353.22|349.12|353.46|349.36|353.48|349.38|353.2|349.1|17
1640289140000|2021-12-23 19:52:20|353.47|349.37|353.34|349.24|353.48|349.38|353.34|349.24|11
1640289150000|2021-12-23 19:52:30|353.32|349.22|353.3|349.2|353.33|349.23|353.26|349.16|18
1640289160000|2021-12-23 19:52:40|353.29|349.19|353.47|349.37|353.49|349.39|353.29|349.19|23
1640289170000|2021-12-23 19:52:50|353.46|349.36|353.56|349.46|353.59|349.49|353.45|349.35|15
1640289180000|2021-12-23 19:53:00|353.51|349.41|353.65|349.55|353.68|349.58|353.51|349.41|13
1640289190000|2021-12-23 19:53:10|353.64|349.54|353.1|349|353.64|349.54|353.1|349|25
1640289200000|2021-12-23 19:53:20|353.13|349.03|353.4|349.3|353.41|349.31|353.13|349.03|21
1640289210000|2021-12-23 19:53:30|353.39|349.29|353.17|349.07|353.39|349.29|353.17|349.07|13
1640289220000|2021-12-23 19:53:40|353.19|349.09|353.17|349.07|353.24|349.14|353.16|349.06|14
1640289230000|2021-12-23 19:53:50|353.16|349.06|353.13|349.03|353.19|349.09|353.13|349.03|11
1640289240000|2021-12-23 19:54:00|353.12|349.02|352.76|348.66|353.12|349.02|352.72|348.62|15
1640289250000|2021-12-23 19:54:10|352.69|348.59|352.84|348.74|352.84|348.74|352.66|348.56|8
1640289260000|2021-12-23 19:54:20|352.89|348.79|353|348.9|353.05|348.95|352.84|348.74|12
1640289270000|2021-12-23 19:54:30|353.01|348.91|353.24|349.14|353.24|349.14|353.01|348.91|14
1640289280000|2021-12-23 19:54:40|353.25|349.15|353.35|349.25|353.35|349.25|353.25|349.15|10
1640289290000|2021-12-23 19:54:50|353.37|349.27|353.2|349.1|353.37|349.27|353.2|349.1|13
1640289300000|2021-12-23 19:55:00|353.21|349.11|353.24|349.14|353.28|349.18|353.21|349.11|6
1640289310000|2021-12-23 19:55:10|353.26|349.16|353.41|349.31|353.43|349.33|353.26|349.16|11
1640289320000|2021-12-23 19:55:20|353.39|349.29|353.48|349.38|353.5|349.4|353.34|349.24|21
1640289330000|2021-12-23 19:55:30|353.53|349.43|353.59|349.49|353.63|349.53|353.53|349.43|15
1640289340000|2021-12-23 19:55:40|353.6|349.5|353.53|349.43|353.61|349.51|353.53|349.43|12
1640289350000|2021-12-23 19:55:50|353.54|349.44|353.49|349.39|353.56|349.46|353.48|349.38|11
1640289360000|2021-12-23 19:56:00|353.48|349.38|353.55|349.45|353.55|349.45|353.44|349.34|19
1640289370000|2021-12-23 19:56:10|353.56|349.46|353.53|349.43|353.58|349.48|353.5|349.4|9
1640289380000|2021-12-23 19:56:20|353.52|349.42|353.42|349.32|353.54|349.44|353.42|349.32|12
1640289390000|2021-12-23 19:56:30|353.41|349.31|353.41|349.31|353.46|349.36|353.41|349.31|15
1640289400000|2021-12-23 19:56:40|353.32|349.22|353.43|349.33|353.45|349.35|353.32|349.22|6
1640289410000|2021-12-23 19:56:50|353.42|349.32|353.41|349.31|353.43|349.33|353.3|349.2|13
1640289420000|2021-12-23 19:57:00|353.38|349.28|353.29|349.19|353.4|349.3|353.29|349.19|7
1640289430000|2021-12-23 19:57:10|353.26|349.16|353.36|349.26|353.36|349.26|353.04|348.94|15
1640289440000|2021-12-23 19:57:20|353.33|349.23|353.53|349.43|353.53|349.43|353.33|349.23|22
1640289450000|2021-12-23 19:57:30|353.52|349.42|353.62|349.52|353.62|349.52|353.52|349.42|10
1640289460000|2021-12-23 19:57:40|353.63|349.53|353.61|349.51|353.78|349.68|353.61|349.51|20
1640289470000|2021-12-23 19:57:50|353.59|349.49|353.58|349.48|353.63|349.53|353.58|349.48|10
1640289480000|2021-12-23 19:58:00|353.59|349.49|353.53|349.43|353.59|349.49|353.51|349.41|15
1640289490000|2021-12-23 19:58:10|353.52|349.42|353.38|349.28|353.56|349.46|353.29|349.19|22
1640289500000|2021-12-23 19:58:20|353.29|349.19|353.3|349.2|353.38|349.28|353.29|349.19|8
1640289510000|2021-12-23 19:58:30|353.29|349.19|353.33|349.23|353.33|349.23|353.14|349.04|16
1640289520000|2021-12-23 19:58:40|353.29|349.19|353.48|349.38|353.48|349.38|353.29|349.19|22
1640289530000|2021-12-23 19:58:50|353.47|349.37|353.39|349.29|353.48|349.38|353.39|349.29|15
1640289540000|2021-12-23 19:59:00|353.33|349.23|353.38|349.28|353.42|349.32|353.33|349.23|18
1640289550000|2021-12-23 19:59:10|353.37|349.27|353.27|349.17|353.37|349.27|353.27|349.17|14
1640289560000|2021-12-23 19:59:20|353.28|349.18|353.25|349.15|353.28|349.18|353.1|349|7
1640289570000|2021-12-23 19:59:30|353.26|349.16|353.24|349.14|353.27|349.17|353.16|349.06|12
1640289580000|2021-12-23 19:59:40|353.25|349.15|353.18|349.08|353.28|349.18|353.18|349.08|9
1640289590000|2021-12-23 19:59:50|353.15|349.05|352.68|348.58|353.15|349.05|352.67|348.57|21
1640289600000|2021-12-23 20:00:00|352.69|348.59|353.09|348.99|353.09|348.99|352.69|348.59|22
1640289610000|2021-12-23 20:00:10|353.13|349.03|353.16|349.06|353.23|349.13|353.13|349.03|23
1640289620000|2021-12-23 20:00:20|353.15|349.05|352.86|348.76|353.19|349.09|352.86|348.76|20
1640289630000|2021-12-23 20:00:30|352.84|348.74|352.74|348.64|352.84|348.74|352.7|348.6|25
1640289640000|2021-12-23 20:00:40|352.71|348.61|352.79|348.69|352.82|348.72|352.67|348.57|21
1640289650000|2021-12-23 20:00:50|352.8|348.7|352.75|348.65|352.83|348.73|352.7|348.6|20
1640289660000|2021-12-23 20:01:00|352.74|348.64|352.82|348.72|352.82|348.72|352.68|348.58|15
1640289670000|2021-12-23 20:01:10|352.81|348.71|352.82|348.72|352.85|348.75|352.75|348.65|9
1640289680000|2021-12-23 20:01:20|352.79|348.69|352.86|348.76|352.86|348.76|352.77|348.67|15
1640289690000|2021-12-23 20:01:30|352.88|348.78|352.82|348.72|352.88|348.78|352.8|348.7|6
1640289700000|2021-12-23 20:01:40|352.81|348.71|352.47|348.37|352.82|348.72|352.47|348.37|21
1640289710000|2021-12-23 20:01:50|352.48|348.38|352.43|348.33|352.51|348.41|352.43|348.33|18
1640289720000|2021-12-23 20:02:00|352.44|348.34|352.03|347.93|352.44|348.34|351.9|347.8|22
1640289730000|2021-12-23 20:02:10|352.08|347.98|351.97|347.87|352.11|348.01|351.97|347.87|22
1640289740000|2021-12-23 20:02:20|351.96|347.86|351.9|347.8|352.05|347.95|351.84|347.74|23
1640289750000|2021-12-23 20:02:30|351.98|347.88|351.87|347.77|352.01|347.91|351.83|347.73|20
1640289760000|2021-12-23 20:02:40|351.85|347.75|352.34|348.24|352.44|348.34|351.85|347.75|21
1640289770000|2021-12-23 20:02:50|352.27|348.17|352.32|348.22|352.36|348.26|352.27|348.17|14
1640289780000|2021-12-23 20:03:00|352.29|348.19|352.65|348.55|352.65|348.55|352.29|348.19|30
1640289790000|2021-12-23 20:03:10|352.66|348.56|352.47|348.37|352.66|348.56|352.47|348.37|14
1640289800000|2021-12-23 20:03:20|352.54|348.44|352.51|348.41|352.59|348.49|352.5|348.4|24
1640289810000|2021-12-23 20:03:30|352.52|348.42|352.32|348.22|352.52|348.42|352.29|348.19|20
1640289820000|2021-12-23 20:03:40|352.31|348.21|352.28|348.18|352.31|348.21|352.23|348.13|8
1640289830000|2021-12-23 20:03:50|352.29|348.19|352.31|348.21|352.33|348.23|352.29|348.19|15
1640289840000|2021-12-23 20:04:00|352.33|348.23|352.23|348.13|352.33|348.23|352.12|348.02|17
1640289850000|2021-12-23 20:04:10|352.22|348.12|352.17|348.07|352.22|348.12|352.11|348.01|17
1640289860000|2021-12-23 20:04:20|352.15|348.05|351.84|347.74|352.15|348.05|351.81|347.71|15
1640289870000|2021-12-23 20:04:30|351.83|347.73|351.84|347.74|351.85|347.75|351.79|347.69|12
1640289880000|2021-12-23 20:04:40|351.85|347.75|351.82|347.72|351.86|347.76|351.78|347.68|13
1640289890000|2021-12-23 20:04:50|351.83|347.73|351.83|347.73|351.86|347.76|351.79|347.69|9
1640289900000|2021-12-23 20:05:00|351.84|347.74|352.11|348.01|352.12|348.02|351.73|347.63|17
1640289910000|2021-12-23 20:05:10|352.1|348|352.17|348.07|352.24|348.14|352.09|347.99|18
1640289920000|2021-12-23 20:05:20|352.18|348.08|352.48|348.38|352.5|348.4|352.17|348.07|23
1640289930000|2021-12-23 20:05:30|352.49|348.39|352.5|348.4|352.51|348.41|352.48|348.38|18
1640289940000|2021-12-23 20:05:40|352.49|348.39|352.54|348.44|352.58|348.48|352.48|348.38|18
1640289950000|2021-12-23 20:05:50|352.53|348.43|352.46|348.36|352.58|348.48|352.46|348.36|22
1640289960000|2021-12-23 20:06:00|352.45|348.35|352.43|348.33|352.45|348.35|352.38|348.28|17
1640289970000|2021-12-23 20:06:10|352.42|348.32|352.43|348.33|352.48|348.38|352.4|348.3|21
1640289980000|2021-12-23 20:06:20|352.44|348.34|352.41|348.31|352.44|348.34|352.37|348.27|19
1640289990000|2021-12-23 20:06:30|352.43|348.33|352.46|348.36|352.48|348.38|352.43|348.33|17
1640290000000|2021-12-23 20:06:40|352.43|348.33|352.32|348.22|352.47|348.37|352.31|348.21|18
1640290010000|2021-12-23 20:06:50|352.33|348.23|352.35|348.25|352.35|348.25|352.3|348.2|10
1640290020000|2021-12-23 20:07:00|352.34|348.24|352.3|348.2|352.36|348.26|352.3|348.2|7
1640290030000|2021-12-23 20:07:10|352.29|348.19|351.86|347.76|352.3|348.2|351.86|347.76|16
1640290040000|2021-12-23 20:07:20|351.83|347.73|351.85|347.75|351.86|347.76|351.76|347.66|22
1640290050000|2021-12-23 20:07:30|351.88|347.78|352.24|348.14|352.24|348.14|351.88|347.78|18
1640290060000|2021-12-23 20:07:40|352.26|348.16|352.27|348.17|352.3|348.2|352.25|348.15|11
1640290070000|2021-12-23 20:07:50|352.32|348.22|352|347.9|352.32|348.22|352|347.9|25
1640290080000|2021-12-23 20:08:00|352.01|347.91|351.96|347.86|352.03|347.93|351.96|347.86|13
1640290090000|2021-12-23 20:08:10|351.99|347.89|352.18|348.08|352.18|348.08|351.89|347.79|17
1640290100000|2021-12-23 20:08:20|352.17|348.07|352.29|348.19|352.31|348.21|352.17|348.07|17
1640290110000|2021-12-23 20:08:30|352.28|348.18|352.13|348.03|352.29|348.19|352.13|348.03|11
1640290120000|2021-12-23 20:08:40|352.12|348.02|352.18|348.08|352.19|348.09|352.07|347.97|16
1640290130000|2021-12-23 20:08:50|352.15|348.05|352.09|347.99|352.21|348.11|352.09|347.99|14
1640290140000|2021-12-23 20:09:00|352.07|347.97|352.19|348.09|352.22|348.12|352.07|347.97|20
1640290150000|2021-12-23 20:09:10|352.18|348.08|352.22|348.12|352.22|348.12|352.18|348.08|5
1640290160000|2021-12-23 20:09:20|352.23|348.13|352.39|348.29|352.4|348.3|352.23|348.13|20
1640290170000|2021-12-23 20:09:30|352.43|348.33|352.4|348.3|352.5|348.4|352.4|348.3|17
1640290180000|2021-12-23 20:09:40|352.41|348.31|352.27|348.17|352.44|348.34|352.27|348.17|20
1640290190000|2021-12-23 20:09:50|352.33|348.23|352.34|348.24|352.35|348.25|352.33|348.23|5
1640290200000|2021-12-23 20:10:00|352.33|348.23|351.97|347.87|352.33|348.23|351.97|347.87|10
1640290210000|2021-12-23 20:10:10|351.96|347.86|352.3|348.2|352.34|348.24|351.93|347.83|25
1640290220000|2021-12-23 20:10:20|352.32|348.22|352.43|348.33|352.43|348.33|352.3|348.2|20
1640290230000|2021-12-23 20:10:30|352.44|348.34|352.43|348.33|352.44|348.34|352.43|348.33|2
1640290240000|2021-12-23 20:10:40|352.46|348.36|352.4|348.3|352.47|348.37|352.36|348.26|20
1640290250000|2021-12-23 20:10:50|352.39|348.29|352.43|348.33|352.43|348.33|352.37|348.27|12
1640290260000|2021-12-23 20:11:00|352.49|348.39|352.57|348.47|352.6|348.5|352.49|348.39|14
1640290270000|2021-12-23 20:11:10|352.54|348.44|352.58|348.48|352.64|348.54|352.54|348.44|19
1640290280000|2021-12-23 20:11:20|352.59|348.49|352.59|348.49|352.6|348.5|352.59|348.49|3
1640290290000|2021-12-23 20:11:30|352.6|348.5|352.63|348.53|352.66|348.56|352.6|348.5|17
1640290300000|2021-12-23 20:11:40|352.66|348.56|352.67|348.57|352.69|348.59|352.63|348.53|10
1640290310000|2021-12-23 20:11:50|352.73|348.63|352.22|348.12|352.74|348.64|352.19|348.09|28
1640290320000|2021-12-23 20:12:00|352.21|348.11|352.21|348.11|352.26|348.16|352.16|348.06|16
1640290330000|2021-12-23 20:12:10|352.22|348.12|352.35|348.25|352.38|348.28|352.22|348.12|12
1640290340000|2021-12-23 20:12:20|352.36|348.26|352.34|348.24|352.37|348.27|352.34|348.24|8
1640290350000|2021-12-23 20:12:30|352.33|348.23|352.37|348.27|352.37|348.27|352.33|348.23|5
1640290360000|2021-12-23 20:12:40|352.4|348.3|352.26|348.16|352.4|348.3|352.26|348.16|12
1640290370000|2021-12-23 20:12:50|352.25|348.15|352.23|348.13|352.25|348.15|352.19|348.09|16
1640290380000|2021-12-23 20:13:00|352.22|348.12|352.17|348.07|352.22|348.12|352.17|348.07|8
1640290390000|2021-12-23 20:13:10|352.18|348.08|352.19|348.09|352.19|348.09|352.15|348.05|9
1640290400000|2021-12-23 20:13:20|352.17|348.07|352.15|348.05|352.19|348.09|352.15|348.05|5
1640290410000|2021-12-23 20:13:30|352.16|348.06|352.18|348.08|352.18|348.08|352.13|348.03|8
1640290420000|2021-12-23 20:13:40|352.17|348.07|351.84|347.74|352.17|348.07|351.84|347.74|18
1640290430000|2021-12-23 20:13:50|351.85|347.75|351.85|347.75|351.85|347.75|351.78|347.68|12
1640290440000|2021-12-23 20:14:00|351.89|347.79|351.93|347.83|351.95|347.85|351.81|347.71|13
1640290450000|2021-12-23 20:14:10|351.96|347.86|351.89|347.79|351.99|347.89|351.89|347.79|7
1640290460000|2021-12-23 20:14:20|351.88|347.78|351.83|347.73|351.9|347.8|351.79|347.69|15
1640290470000|2021-12-23 20:14:30|351.82|347.72|351.76|347.66|351.82|347.72|351.75|347.65|6
1640290480000|2021-12-23 20:14:40|351.75|347.65|351.78|347.68|351.82|347.72|351.75|347.65|10
1640290490000|2021-12-23 20:14:50|351.76|347.66|351.74|347.64|351.78|347.68|351.69|347.59|10
1640290500000|2021-12-23 20:15:00|351.75|347.65|352.28|348.18|352.28|348.18|351.75|347.65|29
1640290510000|2021-12-23 20:15:10|352.29|348.19|352.29|348.19|352.29|348.19|352.27|348.17|7
1640290520000|2021-12-23 20:15:20|352.3|348.2|352.37|348.27|352.37|348.27|352.28|348.18|12
1640290530000|2021-12-23 20:15:30|352.36|348.26|352.5|348.4|352.58|348.48|352.36|348.26|30
1640290540000|2021-12-23 20:15:40|352.48|348.38|352.49|348.39|352.54|348.44|352.45|348.35|15
1640290550000|2021-12-23 20:15:50|352.43|348.33|352.42|348.32|352.44|348.34|352.32|348.22|12
1640290560000|2021-12-23 20:16:00|352.39|348.29|352.25|348.15|352.47|348.37|352.23|348.13|18
1640290570000|2021-12-23 20:16:10|352.21|348.11|351.87|347.77|352.21|348.11|351.81|347.71|21
1640290580000|2021-12-23 20:16:20|351.83|347.73|352.09|347.99|352.09|347.99|351.83|347.73|16
1640290590000|2021-12-23 20:16:30|352.07|347.97|352.17|348.07|352.17|348.07|352.07|347.97|10
1640290600000|2021-12-23 20:16:40|352.16|348.06|352.16|348.06|352.17|348.07|352.12|348.02|6
1640290610000|2021-12-23 20:16:50|352.15|348.05|352.12|348.02|352.16|348.06|352.12|348.02|6
1640290620000|2021-12-23 20:17:00|352.11|348.01|351.8|347.7|352.12|348.02|351.79|347.69|17
1640290630000|2021-12-23 20:17:10|351.79|347.69|351.82|347.72|351.82|347.72|351.77|347.67|14
1640290640000|2021-12-23 20:17:20|351.81|347.71|351.78|347.68|351.81|347.71|351.78|347.68|3
1640290650000|2021-12-23 20:17:30|351.8|347.7|351.75|347.65|351.83|347.73|351.75|347.65|13
1640290660000|2021-12-23 20:17:40|351.71|347.61|351.59|347.49|351.74|347.64|351.59|347.49|11
1640290670000|2021-12-23 20:17:50|351.6|347.5|351.66|347.56|351.66|347.56|351.51|347.41|15
1640290680000|2021-12-23 20:18:00|351.67|347.57|351.64|347.54|351.67|347.57|351.62|347.52|11
1640290690000|2021-12-23 20:18:10|351.65|347.55|351.55|347.45|351.69|347.59|351.52|347.42|17
1640290700000|2021-12-23 20:18:20|351.57|347.47|351.54|347.44|351.61|347.51|351.48|347.38|18
1640290710000|2021-12-23 20:18:30|351.55|347.45|351.51|347.41|351.55|347.45|351.5|347.4|7
1640290720000|2021-12-23 20:18:40|351.5|347.4|351.25|347.15|351.56|347.46|351.25|347.15|14
1640290730000|2021-12-23 20:18:50|351.28|347.18|351.18|347.08|351.3|347.2|351.1|347|17
1640290740000|2021-12-23 20:19:00|351.19|347.09|351.17|347.07|351.29|347.19|351.16|347.06|20
1640290750000|2021-12-23 20:19:10|351.09|346.99|351.07|346.97|351.25|347.15|351.07|346.97|14
1640290760000|2021-12-23 20:19:20|351.18|347.08|351.13|347.03|351.18|347.08|351.03|346.93|11
1640290770000|2021-12-23 20:19:30|351.21|347.11|351.28|347.18|351.37|347.27|351.14|347.04|18
1640290780000|2021-12-23 20:19:40|351.29|347.19|351.32|347.22|351.34|347.24|351.29|347.19|11
1640290790000|2021-12-23 20:19:50|351.33|347.23|351.44|347.34|351.46|347.36|351.33|347.23|21
1640290800000|2021-12-23 20:20:00|351.45|347.35|351.47|347.37|351.57|347.47|351.42|347.32|13
1640290810000|2021-12-23 20:20:10|351.49|347.39|351.51|347.41|351.53|347.43|351.47|347.37|14
1640290820000|2021-12-23 20:20:20|351.52|347.42|351.57|347.47|351.62|347.52|351.51|347.41|8
1640290830000|2021-12-23 20:20:30|351.58|347.48|351.59|347.49|351.62|347.52|351.57|347.47|10
1640290840000|2021-12-23 20:20:40|351.67|347.57|351.74|347.64|351.88|347.78|351.67|347.57|23
1640290850000|2021-12-23 20:20:50|351.75|347.65|351.77|347.67|351.85|347.75|351.74|347.64|15
1640290860000|2021-12-23 20:21:00|351.76|347.66|351.77|347.67|351.87|347.77|351.75|347.65|15
1640290870000|2021-12-23 20:21:10|351.79|347.69|351.8|347.7|351.83|347.73|351.75|347.65|12
1640290880000|2021-12-23 20:21:20|351.82|347.72|351.89|347.79|351.89|347.79|351.8|347.7|11
1640290890000|2021-12-23 20:21:30|351.88|347.78|351.93|347.83|351.94|347.84|351.88|347.78|9
1640290900000|2021-12-23 20:21:40|351.95|347.85|352.02|347.92|352.03|347.93|351.95|347.85|7
1640290910000|2021-12-23 20:21:50|352.01|347.91|352.02|347.92|352.02|347.92|352.01|347.91|2
1640290920000|2021-12-23 20:22:00|351.97|347.87|351.74|347.64|352.02|347.92|351.71|347.61|17
1640290930000|2021-12-23 20:22:10|351.72|347.62|351.74|347.64|351.83|347.73|351.69|347.59|13
1640290940000|2021-12-23 20:22:20|351.88|347.78|351.7|347.6|351.95|347.85|351.7|347.6|18
1640290950000|2021-12-23 20:22:30|351.69|347.59|351.76|347.66|351.76|347.66|351.67|347.57|14
1640290960000|2021-12-23 20:22:40|351.79|347.69|351.83|347.73|351.83|347.73|351.77|347.67|12
1640290970000|2021-12-23 20:22:50|351.84|347.74|351.53|347.43|351.87|347.77|351.52|347.42|19
1640290980000|2021-12-23 20:23:00|351.55|347.45|351.44|347.34|351.56|347.46|351.44|347.34|18
1640290990000|2021-12-23 20:23:10|351.41|347.31|351.27|347.17|351.41|347.31|351.23|347.13|11
1640291000000|2021-12-23 20:23:20|351.28|347.18|351.35|347.25|351.35|347.25|351.24|347.14|7
1640291010000|2021-12-23 20:23:30|351.34|347.24|351.26|347.16|351.35|347.25|351.26|347.16|8
1640291020000|2021-12-23 20:23:40|351.27|347.17|351.26|347.16|351.28|347.18|351.25|347.15|7
1640291030000|2021-12-23 20:23:50|351.28|347.18|351.44|347.34|351.44|347.34|351.27|347.17|16
1640291040000|2021-12-23 20:24:00|351.45|347.35|351.52|347.42|351.53|347.43|351.42|347.32|11
1640291050000|2021-12-23 20:24:10|351.46|347.36|351.54|347.44|351.54|347.44|351.46|347.36|4
1640291060000|2021-12-23 20:24:20|351.46|347.36|351.49|347.39|351.53|347.43|351.46|347.36|3
1640291070000|2021-12-23 20:24:30|351.46|347.36|351.59|347.49|351.69|347.59|351.46|347.36|6
1640291080000|2021-12-23 20:24:40|351.58|347.48|351.47|347.37|351.59|347.49|351.42|347.32|19
1640291090000|2021-12-23 20:24:50|351.45|347.35|351.4|347.3|351.45|347.35|351.38|347.28|19
1640291100000|2021-12-23 20:25:00|351.38|347.28|351.41|347.31|351.43|347.33|351.3|347.2|12
1640291110000|2021-12-23 20:25:10|351.4|347.3|351.32|347.22|351.44|347.34|351.32|347.22|15
1640291120000|2021-12-23 20:25:20|351.31|347.21|351.22|347.12|351.31|347.21|351.16|347.06|20
1640291130000|2021-12-23 20:25:30|351.25|347.15|351.14|347.04|351.38|347.28|351.14|347.04|24
1640291140000|2021-12-23 20:25:40|351.08|346.98|351.02|346.92|351.12|347.02|350.95|346.85|17
1640291150000|2021-12-23 20:25:50|351.04|346.94|351.38|347.28|351.38|347.28|351.03|346.93|19
1640291160000|2021-12-23 20:26:00|351.37|347.27|351.46|347.36|351.47|347.37|351.35|347.25|14
1640291170000|2021-12-23 20:26:10|351.47|347.37|351.33|347.23|351.49|347.39|351.33|347.23|22
1640291180000|2021-12-23 20:26:20|351.34|347.24|351.38|347.28|351.4|347.3|351.28|347.18|25
1640291190000|2021-12-23 20:26:30|351.37|347.27|351.49|347.39|351.51|347.41|351.37|347.27|21
1640291200000|2021-12-23 20:26:40|351.47|347.37|351.42|347.32|351.5|347.4|351.42|347.32|19
1640291210000|2021-12-23 20:26:50|351.43|347.33|351.04|346.94|351.43|347.33|350.98|346.88|25
1640291220000|2021-12-23 20:27:00|351.05|346.95|350.97|346.87|351.05|346.95|350.97|346.87|14
1640291230000|2021-12-23 20:27:10|350.89|346.79|350.92|346.82|351|346.9|350.84|346.74|14
1640291240000|2021-12-23 20:27:20|350.89|346.79|350.85|346.75|350.93|346.83|350.82|346.72|13
1640291250000|2021-12-23 20:27:30|350.84|346.74|350.74|346.64|350.84|346.74|350.73|346.63|14
1640291260000|2021-12-23 20:27:40|350.72|346.62|350.73|346.63|350.85|346.75|350.57|346.47|13
1640291270000|2021-12-23 20:27:50|350.74|346.64|350.67|346.57|350.84|346.74|350.64|346.54|10
1640291280000|2021-12-23 20:28:00|350.65|346.55|350.55|346.45|350.65|346.55|350.48|346.38|15
1640291290000|2021-12-23 20:28:10|350.58|346.48|350.68|346.58|350.69|346.59|350.57|346.47|13
1640291300000|2021-12-23 20:28:20|350.69|346.59|350.8|346.7|350.84|346.74|350.69|346.59|17
1640291310000|2021-12-23 20:28:30|350.78|346.68|350.75|346.65|350.78|346.68|350.64|346.54|18
1640291320000|2021-12-23 20:28:40|350.76|346.66|350.64|346.54|350.85|346.75|350.64|346.54|19
1640291330000|2021-12-23 20:28:50|350.62|346.52|350.73|346.63|350.75|346.65|350.62|346.52|10
1640291340000|2021-12-23 20:29:00|350.76|346.66|350.81|346.71|350.84|346.74|350.76|346.66|18
1640291350000|2021-12-23 20:29:10|350.84|346.74|350.88|346.78|351.01|346.91|350.84|346.74|20
1640291360000|2021-12-23 20:29:20|350.86|346.76|350.96|346.86|350.96|346.86|350.86|346.76|15
1640291370000|2021-12-23 20:29:30|350.99|346.89|351.14|347.04|351.18|347.08|350.99|346.89|9
1640291380000|2021-12-23 20:29:40|351.15|347.05|351.06|346.96|351.16|347.06|351.06|346.96|16
1640291390000|2021-12-23 20:29:50|351.05|346.95|351.05|346.95|351.05|346.95|351.04|346.94|7
1640291400000|2021-12-23 20:30:00|351.02|346.92|350.85|346.75|351.02|346.92|350.84|346.74|23
1640291410000|2021-12-23 20:30:10|350.84|346.74|350.84|346.74|350.86|346.76|350.81|346.71|11
1640291420000|2021-12-23 20:30:20|350.83|346.73|350.82|346.72|350.85|346.75|350.8|346.7|13
1640291430000|2021-12-23 20:30:30|350.81|346.71|350.78|346.68|350.85|346.75|350.78|346.68|9
1640291440000|2021-12-23 20:30:40|350.75|346.65|350.95|346.85|350.99|346.89|350.75|346.65|17
1640291450000|2021-12-23 20:30:50|350.96|346.86|350.95|346.85|351.04|346.94|350.95|346.85|9
1640291460000|2021-12-23 20:31:00|350.99|346.89|350.75|346.65|351.01|346.91|350.75|346.65|16
1640291470000|2021-12-23 20:31:10|350.74|346.64|350.77|346.67|350.87|346.77|350.74|346.64|17
1640291480000|2021-12-23 20:31:20|350.74|346.64|350.78|346.68|350.82|346.72|350.71|346.61|9
1640291490000|2021-12-23 20:31:30|350.74|346.64|350.83|346.73|350.87|346.77|350.74|346.64|16
1640291500000|2021-12-23 20:31:40|350.92|346.82|350.92|346.82|350.94|346.84|350.89|346.79|7
1640291510000|2021-12-23 20:31:50|350.93|346.83|350.94|346.84|350.97|346.87|350.91|346.81|15
1640291520000|2021-12-23 20:32:00|351.01|346.91|351.02|346.92|351.05|346.95|350.93|346.83|8
1640291530000|2021-12-23 20:32:10|351.03|346.93|350.7|346.6|351.06|346.96|350.7|346.6|17
1640291540000|2021-12-23 20:32:20|350.73|346.63|350.75|346.65|350.76|346.66|350.65|346.55|7
1640291550000|2021-12-23 20:32:30|350.76|346.66|350.77|346.67|350.84|346.74|350.75|346.65|16
1640291560000|2021-12-23 20:32:40|350.82|346.72|350.77|346.67|350.83|346.73|350.71|346.61|6
1640291570000|2021-12-23 20:32:50|350.78|346.68|350.94|346.84|350.94|346.84|350.77|346.67|10
1640291580000|2021-12-23 20:33:00|351|346.9|350.99|346.89|351.01|346.91|350.94|346.84|15
1640291590000|2021-12-23 20:33:10|351.01|346.91|350.82|346.72|351.01|346.91|350.8|346.7|9
1640291600000|2021-12-23 20:33:20|350.84|346.74|350.73|346.63|350.84|346.74|350.73|346.63|4
1640291610000|2021-12-23 20:33:30|350.75|346.65|350.76|346.66|350.78|346.68|350.75|346.65|10
1640291620000|2021-12-23 20:33:40|350.73|346.63|350.8|346.7|350.84|346.74|350.73|346.63|7
1640291630000|2021-12-23 20:33:50|350.81|346.71|350.96|346.86|350.96|346.86|350.81|346.71|11
1640291640000|2021-12-23 20:34:00|350.94|346.84|351.02|346.92|351.03|346.93|350.93|346.83|9
1640291650000|2021-12-23 20:34:10|351.03|346.93|350.98|346.88|351.05|346.95|350.92|346.82|8
1640291660000|2021-12-23 20:34:20|350.9|346.8|351.01|346.91|351.08|346.98|350.9|346.8|6
1640291670000|2021-12-23 20:34:30|350.96|346.86|350.8|346.7|350.96|346.86|350.74|346.64|17
1640291680000|2021-12-23 20:34:40|350.75|346.65|350.42|346.32|350.75|346.65|350.42|346.32|16
1640291690000|2021-12-23 20:34:50|350.41|346.31|350.46|346.36|350.46|346.36|350.36|346.26|19
1640291700000|2021-12-23 20:35:00|350.51|346.41|350.47|346.37|350.51|346.41|350.4|346.3|14
1640291710000|2021-12-23 20:35:10|350.46|346.36|350.54|346.44|350.55|346.45|350.46|346.36|13
1640291720000|2021-12-23 20:35:20|350.56|346.46|350.67|346.57|350.67|346.57|350.56|346.46|16
1640291730000|2021-12-23 20:35:30|350.64|346.54|350.55|346.45|350.69|346.59|350.53|346.43|16
1640291740000|2021-12-23 20:35:40|350.64|346.54|350.75|346.65|350.78|346.68|350.64|346.54|15
1640291750000|2021-12-23 20:35:50|350.72|346.62|350.72|346.62|350.77|346.67|350.7|346.6|12
1640291760000|2021-12-23 20:36:00|350.73|346.63|350.83|346.73|350.84|346.74|350.73|346.63|11
1640291770000|2021-12-23 20:36:10|350.82|346.72|350.78|346.68|350.83|346.73|350.78|346.68|6
1640291780000|2021-12-23 20:36:20|350.77|346.67|350.82|346.72|350.82|346.72|350.77|346.67|5
1640291790000|2021-12-23 20:36:30|350.83|346.73|350.88|346.78|350.96|346.86|350.8|346.7|13
1640291800000|2021-12-23 20:36:40|350.87|346.77|350.94|346.84|350.94|346.84|350.87|346.77|11
1640291810000|2021-12-23 20:36:50|350.96|346.86|351|346.9|351|346.9|350.9|346.8|8
1640291820000|2021-12-23 20:37:00|350.96|346.86|350.98|346.88|350.99|346.89|350.96|346.86|8
1640291830000|2021-12-23 20:37:10|350.97|346.87|351.33|347.23|351.33|347.23|350.97|346.87|17
1640291840000|2021-12-23 20:37:20|351.28|347.18|351.47|347.37|351.47|347.37|351.28|347.18|14
1640291850000|2021-12-23 20:37:30|351.46|347.36|351.5|347.4|351.51|347.41|351.39|347.29|13
1640291860000|2021-12-23 20:37:40|351.48|347.38|351.48|347.38|351.53|347.43|351.41|347.31|14
1640291870000|2021-12-23 20:37:50|351.41|347.31|351.3|347.2|351.41|347.31|351.28|347.18|17
1640291880000|2021-12-23 20:38:00|351.31|347.21|351.27|347.17|351.33|347.23|351.27|347.17|10
1640291890000|2021-12-23 20:38:10|351.28|347.18|351.28|347.18|351.28|347.18|351.28|347.18|1
1640291900000|2021-12-23 20:38:20|351.29|347.19|350.82|346.72|351.3|347.2|350.82|346.72|19
1640291910000|2021-12-23 20:38:30|350.81|346.71|350.75|346.65|350.81|346.71|350.75|346.65|8
1640291920000|2021-12-23 20:38:40|350.71|346.61|350.71|346.61|350.73|346.63|350.61|346.51|11
1640291930000|2021-12-23 20:38:50|350.7|346.6|350.83|346.73|350.85|346.75|350.67|346.57|12
1640291940000|2021-12-23 20:39:00|350.84|346.74|349.53|345.43|350.97|346.87|349.53|345.43|26
1640291950000|2021-12-23 20:39:10|349.63|345.53|349.59|345.49|349.68|345.58|349.55|345.45|23
1640291960000|2021-12-23 20:39:20|349.58|345.48|349.56|345.46|349.58|345.48|349.36|345.26|17
1640291970000|2021-12-23 20:39:30|349.57|345.47|349.71|345.61|349.72|345.62|349.57|345.47|18
1640291980000|2021-12-23 20:39:40|349.68|345.58|349.65|345.55|349.74|345.64|349.65|345.55|11
1640291990000|2021-12-23 20:39:50|349.64|345.54|349.52|345.42|349.64|345.54|349.52|345.42|13
1640292000000|2021-12-23 20:40:00|349.51|345.41|349.45|345.35|349.56|345.46|349.4|345.3|24
1640292010000|2021-12-23 20:40:10|349.44|345.34|349.52|345.42|349.52|345.42|349.44|345.34|7
1640292020000|2021-12-23 20:40:20|349.49|345.39|349.58|345.48|349.58|345.48|349.49|345.39|5
1640292030000|2021-12-23 20:40:30|349.6|345.5|349.88|345.78|349.88|345.78|349.6|345.5|10
1640292040000|2021-12-23 20:40:40|349.9|345.8|349.87|345.77|349.9|345.8|349.86|345.76|10
1640292050000|2021-12-23 20:40:50|349.81|345.71|349.84|345.74|349.84|345.74|349.79|345.69|6
1640292060000|2021-12-23 20:41:00|350|345.9|350.27|346.17|350.29|346.19|349.99|345.89|22
1640292070000|2021-12-23 20:41:10|350.26|346.16|350.36|346.26|350.39|346.29|350.26|346.16|14
1640292080000|2021-12-23 20:41:20|350.37|346.27|350.42|346.32|350.44|346.34|350.37|346.27|10
1640292090000|2021-12-23 20:41:30|350.46|346.36|350.37|346.27|350.46|346.36|350.35|346.25|13
1640292100000|2021-12-23 20:41:40|350.38|346.28|350.45|346.35|350.48|346.38|350.38|346.28|7
1640292110000|2021-12-23 20:41:50|350.46|346.36|350.31|346.21|350.55|346.45|350.3|346.2|18
1640292120000|2021-12-23 20:42:00|350.07|345.97|349.29|345.19|350.07|345.97|349.27|345.17|21
1640292130000|2021-12-23 20:42:10|349.42|345.32|349.32|345.22|349.43|345.33|349.32|345.22|16
1640292140000|2021-12-23 20:42:20|349.35|345.25|349.69|345.59|349.69|345.59|349.35|345.25|22
1640292150000|2021-12-23 20:42:30|349.67|345.57|349.91|345.81|349.91|345.81|349.67|345.57|17
1640292160000|2021-12-23 20:42:40|349.93|345.83|350.01|345.91|350.01|345.91|349.9|345.8|7
1640292170000|2021-12-23 20:42:50|350|345.9|350.02|345.92|350.02|345.92|350|345.9|5
1640292180000|2021-12-23 20:43:00|350.01|345.91|349.92|345.82|350.06|345.96|349.91|345.81|17
1640292190000|2021-12-23 20:43:10|349.89|345.79|349.71|345.61|349.91|345.81|349.71|345.61|12
1640292200000|2021-12-23 20:43:20|349.72|345.62|349.79|345.69|349.8|345.7|349.71|345.61|8
1640292210000|2021-12-23 20:43:30|349.82|345.72|349.89|345.79|349.89|345.79|349.81|345.71|8
1640292220000|2021-12-23 20:43:40|349.9|345.8|349.82|345.72|349.9|345.8|349.78|345.68|9
1640292230000|2021-12-23 20:43:50|349.78|345.68|349.59|345.49|349.78|345.68|349.59|345.49|19
1640292240000|2021-12-23 20:44:00|349.62|345.52|349.71|345.61|349.72|345.62|349.61|345.51|16
1640292250000|2021-12-23 20:44:10|349.69|345.59|349.69|345.59|349.72|345.62|349.69|345.59|5
1640292260000|2021-12-23 20:44:20|349.72|345.62|349.72|345.62|349.73|345.63|349.69|345.59|7
1640292270000|2021-12-23 20:44:30|349.73|345.63|349.73|345.63|349.73|345.63|349.73|345.63|1
1640292280000|2021-12-23 20:44:40|349.75|345.65|349.72|345.62|349.75|345.65|349.72|345.62|3
1640292290000|2021-12-23 20:44:50|349.73|345.63|350.02|345.92|350.06|345.96|349.73|345.63|15
1640292300000|2021-12-23 20:45:00|350.12|346.02|350.28|346.18|350.28|346.18|350.12|346.02|16
1640292310000|2021-12-23 20:45:10|350.23|346.13|350.14|346.04|350.32|346.22|350.14|346.04|12
1640292320000|2021-12-23 20:45:20|350.1|346|349.85|345.75|350.1|346|349.85|345.75|14
1640292330000|2021-12-23 20:45:30|349.83|345.73|349.81|345.71|349.83|345.73|349.78|345.68|7
1640292340000|2021-12-23 20:45:40|349.83|345.73|349.8|345.7|349.83|345.73|349.8|345.7|5
1640292350000|2021-12-23 20:45:50|349.79|345.69|349.79|345.69|349.83|345.73|349.79|345.69|6
1640292360000|2021-12-23 20:46:00|349.78|345.68|349.78|345.68|349.82|345.72|349.78|345.68|8
1640292370000|2021-12-23 20:46:10|349.79|345.69|349.79|345.69|349.79|345.69|349.79|345.69|1
1640292380000|2021-12-23 20:46:20|349.8|345.7|349.91|345.81|349.93|345.83|349.79|345.69|10
1640292390000|2021-12-23 20:46:30|349.86|345.76|349.89|345.79|349.89|345.79|349.86|345.76|3
1640292400000|2021-12-23 20:46:40|349.87|345.77|349.87|345.77|349.88|345.78|349.87|345.77|3
1640292410000|2021-12-23 20:46:50|349.88|345.78|349.86|345.76|349.9|345.8|349.86|345.76|6
1640292420000|2021-12-23 20:47:00|349.87|345.77|349.9|345.8|349.9|345.8|349.87|345.77|3
1640292430000|2021-12-23 20:47:10|349.93|345.83|349.82|345.72|349.93|345.83|349.8|345.7|9
1640292440000|2021-12-23 20:47:20|349.86|345.76|350.12|346.02|350.12|346.02|349.83|345.73|13
1640292450000|2021-12-23 20:47:30|350.14|346.04|350.07|345.97|350.19|346.09|350.07|345.97|8
1640292460000|2021-12-23 20:47:40|350.13|346.03|350.09|345.99|350.13|346.03|350.07|345.97|4
1640292470000|2021-12-23 20:47:50|350.07|345.97|350.07|345.97|350.07|345.97|350.07|345.97|1
1640292480000|2021-12-23 20:48:00|350.08|345.98|350.34|346.24|350.36|346.26|350.08|345.98|19
1640292490000|2021-12-23 20:48:10|350.33|346.23|350.33|346.23|350.33|346.23|350.33|346.23|1
1640292500000|2021-12-23 20:48:20|350.36|346.26|350.36|346.26|350.37|346.27|350.28|346.18|13
1640292510000|2021-12-23 20:48:30|350.3|346.2|350.33|346.23|350.4|346.3|350.28|346.18|10
1640292520000|2021-12-23 20:48:40|350.36|346.26|350.36|346.26|350.41|346.31|350.34|346.24|14
1640292530000|2021-12-23 20:48:50|350.35|346.25|350.25|346.15|350.43|346.33|350.25|346.15|19
1640292540000|2021-12-23 20:49:00|350.23|346.13|350.27|346.17|350.27|346.17|350.18|346.08|11
1640292550000|2021-12-23 20:49:10|350.25|346.15|350.31|346.21|350.31|346.21|350.23|346.13|13
1640292560000|2021-12-23 20:49:20|350.3|346.2|350.43|346.33|350.44|346.34|350.3|346.2|16
1640292570000|2021-12-23 20:49:30|350.47|346.37|350.53|346.43|350.54|346.44|350.44|346.34|9
1640292580000|2021-12-23 20:49:40|350.52|346.42|350.53|346.43|350.54|346.44|350.49|346.39|10
1640292590000|2021-12-23 20:49:50|350.52|346.42|350.43|346.33|350.53|346.43|350.43|346.33|15
1640292600000|2021-12-23 20:50:00|350.42|346.32|350.56|346.46|350.56|346.46|350.42|346.32|14
1640292610000|2021-12-23 20:50:10|350.55|346.45|350.54|346.44|350.55|346.45|350.51|346.41|11
1640292620000|2021-12-23 20:50:20|350.5|346.4|350.34|346.24|350.5|346.4|350.34|346.24|14
1640292630000|2021-12-23 20:50:30|350.36|346.26|350.42|346.32|350.52|346.42|350.36|346.26|19
1640292640000|2021-12-23 20:50:40|350.43|346.33|350.44|346.34|350.44|346.34|350.42|346.32|4
1640292650000|2021-12-23 20:50:50|350.45|346.35|350.57|346.47|350.57|346.47|350.45|346.35|7
1640292660000|2021-12-23 20:51:00|350.58|346.48|350.61|346.51|350.63|346.53|350.58|346.48|10
1640292670000|2021-12-23 20:51:10|350.62|346.52|350.52|346.42|350.62|346.52|350.52|346.42|10
1640292680000|2021-12-23 20:51:20|350.56|346.46|350.72|346.62|350.74|346.64|350.56|346.46|19
1640292690000|2021-12-23 20:51:30|350.73|346.63|350.61|346.51|350.73|346.63|350.6|346.5|11
1640292700000|2021-12-23 20:51:40|350.59|346.49|350.63|346.53|350.63|346.53|350.59|346.49|9
1640292710000|2021-12-23 20:51:50|350.64|346.54|350.66|346.56|350.67|346.57|350.63|346.53|12
1640292720000|2021-12-23 20:52:00|350.65|346.55|350.61|346.51|350.65|346.55|350.56|346.46|12
1640292730000|2021-12-23 20:52:10|350.58|346.48|350.61|346.51|350.66|346.56|350.57|346.47|9
1640292740000|2021-12-23 20:52:20|350.65|346.55|350.71|346.61|350.72|346.62|350.61|346.51|17
1640292750000|2021-12-23 20:52:30|350.62|346.52|350.53|346.43|350.66|346.56|350.53|346.43|13
1640292760000|2021-12-23 20:52:40|350.52|346.42|350.47|346.37|350.52|346.42|350.39|346.29|8
1640292770000|2021-12-23 20:52:50|350.48|346.38|350.61|346.51|350.62|346.52|350.48|346.38|20
1640292780000|2021-12-23 20:53:00|350.62|346.52|350.7|346.6|350.71|346.61|350.62|346.52|7
1640292790000|2021-12-23 20:53:10|350.71|346.61|350.64|346.54|350.74|346.64|350.64|346.54|10
1640292800000|2021-12-23 20:53:20|350.61|346.51|350.59|346.49|350.62|346.52|350.57|346.47|10
1640292810000|2021-12-23 20:53:30|350.58|346.48|350.54|346.44|350.63|346.53|350.52|346.42|18
1640292820000|2021-12-23 20:53:40|350.55|346.45|350.61|346.51|350.67|346.57|350.53|346.43|11
1640292830000|2021-12-23 20:53:50|350.63|346.53|350.52|346.42|350.67|346.57|350.5|346.4|14
1640292840000|2021-12-23 20:54:00|350.5|346.4|350.56|346.46|350.6|346.5|350.5|346.4|9
1640292850000|2021-12-23 20:54:10|350.53|346.43|350.54|346.44|350.55|346.45|350.5|346.4|15
1640292860000|2021-12-23 20:54:20|350.53|346.43|350.46|346.36|350.54|346.44|350.44|346.34|17
1640292870000|2021-12-23 20:54:30|350.47|346.37|350.5|346.4|350.5|346.4|350.47|346.37|4
1640292880000|2021-12-23 20:54:40|350.49|346.39|350.39|346.29|350.49|346.39|350.37|346.27|14
1640292890000|2021-12-23 20:54:50|350.38|346.28|350.36|346.26|350.4|346.3|350.36|346.26|7
1640292900000|2021-12-23 20:55:00|350.37|346.27|350.2|346.1|350.4|346.3|350.2|346.1|14
1640292910000|2021-12-23 20:55:10|350.16|346.06|350|345.9|350.18|346.08|349.94|345.84|13
1640292920000|2021-12-23 20:55:20|349.98|345.88|349.92|345.82|350.07|345.97|349.92|345.82|14
1640292930000|2021-12-23 20:55:30|349.9|345.8|349.88|345.78|349.93|345.83|349.81|345.71|11
1640292940000|2021-12-23 20:55:40|349.81|345.71|349.9|345.8|349.9|345.8|349.79|345.69|14
1640292950000|2021-12-23 20:55:50|349.79|345.69|349.77|345.67|349.79|345.69|349.77|345.67|3
1640292960000|2021-12-23 20:56:00|349.75|345.65|349.71|345.61|349.75|345.65|349.7|345.6|8
1640292970000|2021-12-23 20:56:10|349.75|345.65|349.73|345.63|349.77|345.67|349.73|345.63|6
1640292980000|2021-12-23 20:56:20|349.72|345.62|349.62|345.52|349.72|345.62|349.6|345.5|7
1640292990000|2021-12-23 20:56:30|349.63|345.53|349.64|345.54|349.68|345.58|349.63|345.53|6
1640293000000|2021-12-23 20:56:40|349.66|345.56|349.81|345.71|349.81|345.71|349.66|345.56|6
1640293010000|2021-12-23 20:56:50|349.82|345.72|349.8|345.7|349.84|345.74|349.79|345.69|11
1640293020000|2021-12-23 20:57:00|349.85|345.75|349.79|345.69|349.85|345.75|349.76|345.66|7
1640293030000|2021-12-23 20:57:10|349.76|345.66|349.69|345.59|349.76|345.66|349.69|345.59|3
1640293040000|2021-12-23 20:57:20|349.73|345.63|349.77|345.67|349.78|345.68|349.73|345.63|6
1640293050000|2021-12-23 20:57:30|349.79|345.69|350.14|346.04|350.14|346.04|349.79|345.69|15
1640293060000|2021-12-23 20:57:40|350.17|346.07|350.17|346.07|350.21|346.11|350.14|346.04|10
1640293070000|2021-12-23 20:57:50|350.18|346.08|349.82|345.72|350.18|346.08|349.82|345.72|17
1640293080000|2021-12-23 20:58:00|349.84|345.74|349.73|345.63|349.86|345.76|349.67|345.57|17
1640293090000|2021-12-23 20:58:10|349.71|345.61|349.8|345.7|349.81|345.71|349.71|345.61|20
1640293100000|2021-12-23 20:58:20|349.87|345.77|350.18|346.08|350.18|346.08|349.83|345.73|16
1640293110000|2021-12-23 20:58:30|350.16|346.06|350.16|346.06|350.19|346.09|350.13|346.03|13
1640293120000|2021-12-23 20:58:40|350.14|346.04|350.12|346.02|350.15|346.05|350.12|346.02|3
1640293130000|2021-12-23 20:58:50|350.09|345.99|349.87|345.77|350.11|346.01|349.86|345.76|15
1640293140000|2021-12-23 20:59:00|349.84|345.74|349.82|345.72|349.85|345.75|349.79|345.69|8
1640293150000|2021-12-23 20:59:10|349.79|345.69|349.79|345.69|349.79|345.69|349.78|345.68|3
1640293160000|2021-12-23 20:59:20|349.78|345.68|349.76|345.66|349.79|345.69|349.76|345.66|3
1640293170000|2021-12-23 20:59:30|349.75|345.65|349.62|345.52|349.75|345.65|349.62|345.52|7
1640293180000|2021-12-23 20:59:40|349.56|345.46|349.57|345.47|349.68|345.58|349.55|345.45|10
1640293190000|2021-12-23 20:59:50|349.59|345.49|349.59|345.49|349.66|345.56|349.55|345.45|7
1640293200000|2021-12-23 21:00:00|349.61|345.51|349.73|345.63|349.73|345.63|349.61|345.51|21
1640293210000|2021-12-23 21:00:10|349.71|345.61|349.75|345.65|349.82|345.72|349.71|345.61|23
1640293220000|2021-12-23 21:00:20|349.77|345.67|350.06|345.96|350.07|345.97|349.77|345.67|16
1640293230000|2021-12-23 21:00:30|350.1|346|350.03|345.93|350.1|346|350.02|345.92|10
1640293240000|2021-12-23 21:00:40|350.05|345.95|350.02|345.92|350.05|345.95|350.02|345.92|2
1640293250000|2021-12-23 21:00:50|349.97|345.87|350.07|345.97|350.07|345.97|349.97|345.87|9
1640293260000|2021-12-23 21:01:00|350.05|345.95|349.87|345.77|350.05|345.95|349.86|345.76|18
1640293270000|2021-12-23 21:01:10|349.85|345.75|349.83|345.73|349.89|345.79|349.74|345.64|16
1640293280000|2021-12-23 21:01:20|349.82|345.72|349.77|345.67|349.83|345.73|349.77|345.67|6
1640293290000|2021-12-23 21:01:30|349.74|345.64|349.89|345.79|349.91|345.81|349.72|345.62|16
1640293300000|2021-12-23 21:01:40|349.9|345.8|349.92|345.82|349.94|345.84|349.89|345.79|14
1640293310000|2021-12-23 21:01:50|349.91|345.81|349.92|345.82|349.93|345.83|349.91|345.81|5
1640293320000|2021-12-23 21:02:00|349.95|345.85|349.87|345.77|349.97|345.87|349.85|345.75|10
1640293330000|2021-12-23 21:02:10|349.85|345.75|349.85|345.75|349.87|345.77|349.85|345.75|4
1640293340000|2021-12-23 21:02:20|349.81|345.71|349.64|345.54|349.84|345.74|349.59|345.49|15
1640293350000|2021-12-23 21:02:30|349.63|345.53|349.59|345.49|349.66|345.56|349.56|345.46|14
1640293360000|2021-12-23 21:02:40|349.56|345.46|349.6|345.5|349.65|345.55|349.56|345.46|5
1640293370000|2021-12-23 21:02:50|349.59|345.49|349.47|345.37|349.65|345.55|349.44|345.34|12
1640293380000|2021-12-23 21:03:00|349.55|345.45|349.52|345.42|349.63|345.53|349.47|345.37|22
1640293390000|2021-12-23 21:03:10|349.53|345.43|349.55|345.45|349.57|345.47|349.52|345.42|9
1640293400000|2021-12-23 21:03:20|349.53|345.43|349.52|345.42|349.58|345.48|349.5|345.4|14
1640293410000|2021-12-23 21:03:30|349.51|345.41|349.5|345.4|349.59|345.49|349.46|345.36|20
1640293420000|2021-12-23 21:03:40|349.45|345.35|349.4|345.3|349.45|345.35|349.39|345.29|11
1640293430000|2021-12-23 21:03:50|349.37|345.27|349.48|345.38|349.53|345.43|349.37|345.27|10
1640293440000|2021-12-23 21:04:00|349.53|345.43|349.58|345.48|349.58|345.48|349.48|345.38|13
1640293450000|2021-12-23 21:04:10|349.51|345.41|349.62|345.52|349.63|345.53|349.51|345.41|19
1640293460000|2021-12-23 21:04:20|349.63|345.53|349.53|345.43|349.63|345.53|349.53|345.43|11
1640293470000|2021-12-23 21:04:30|349.5|345.4|349.53|345.43|349.61|345.51|349.42|345.32|8
1640293480000|2021-12-23 21:04:40|349.57|345.47|349.54|345.44|349.61|345.51|349.52|345.42|5
1640293490000|2021-12-23 21:04:50|349.55|345.45|349.56|345.46|349.63|345.53|349.48|345.38|14
1640293500000|2021-12-23 21:05:00|349.54|345.44|349.54|345.44|349.55|345.45|349.48|345.38|15
1640293510000|2021-12-23 21:05:10|349.53|345.43|349.52|345.42|349.58|345.48|349.48|345.38|7
1640293520000|2021-12-23 21:05:20|349.54|345.44|349.54|345.44|349.57|345.47|349.52|345.42|5
1640293530000|2021-12-23 21:05:30|349.58|345.48|349.57|345.47|349.58|345.48|349.57|345.47|2
1640293540000|2021-12-23 21:05:40|349.56|345.46|349.55|345.45|349.58|345.48|349.55|345.45|3
1640293550000|2021-12-23 21:05:50|349.56|345.46|349.55|345.45|349.57|345.47|349.55|345.45|4
1640293560000|2021-12-23 21:06:00|349.59|345.49|349.53|345.43|349.59|345.49|349.53|345.43|5
1640293580000|2021-12-23 21:06:20|349.51|345.41|349.55|345.45|349.55|345.45|349.51|345.41|5
1640293590000|2021-12-23 21:06:30|349.57|345.47|349.53|345.43|349.59|345.49|349.53|345.43|5
1640293600000|2021-12-23 21:06:40|349.5|345.4|349.53|345.43|349.56|345.46|349.48|345.38|8
1640293610000|2021-12-23 21:06:50|349.5|345.4|349.51|345.41|349.51|345.41|349.5|345.4|2
1640293620000|2021-12-23 21:07:00|349.52|345.42|349.54|345.44|349.57|345.47|349.52|345.42|9
1640293630000|2021-12-23 21:07:10|349.53|345.43|349.5|345.4|349.53|345.43|349.5|345.4|2
1640293640000|2021-12-23 21:07:20|349.51|345.41|349.52|345.42|349.52|345.42|349.51|345.41|2
1640293650000|2021-12-23 21:07:30|349.55|345.45|349.55|345.45|349.55|345.45|349.54|345.44|3
1640293660000|2021-12-23 21:07:40|349.54|345.44|349.54|345.44|349.55|345.45|349.54|345.44|3
1640293670000|2021-12-23 21:07:50|349.55|345.45|349.54|345.44|349.55|345.45|349.54|345.44|2
1640293680000|2021-12-23 21:08:00|349.55|345.45|349.58|345.48|349.58|345.48|349.55|345.45|4
1640293690000|2021-12-23 21:08:10|349.55|345.45|349.39|345.29|349.55|345.45|349.39|345.29|9
1640293700000|2021-12-23 21:08:20|349.38|345.28|349.34|345.24|349.38|345.28|349.34|345.24|3
1640293710000|2021-12-23 21:08:30|349.35|345.25|349.35|345.25|349.35|345.25|349.35|345.25|1
1640293730000|2021-12-23 21:08:50|349.36|345.26|349.36|345.26|349.37|345.27|349.36|345.26|3
1640293740000|2021-12-23 21:09:00|349.35|345.25|349.19|345.09|349.38|345.28|349.19|345.09|16
1640293750000|2021-12-23 21:09:10|349.17|345.07|348.89|344.79|349.17|345.07|348.89|344.79|10
1640293760000|2021-12-23 21:09:20|348.9|344.8|348.87|344.77|348.9|344.8|348.86|344.76|7
1640293770000|2021-12-23 21:09:30|348.89|344.79|348.87|344.77|348.89|344.79|348.86|344.76|8
1640293780000|2021-12-23 21:09:40|348.86|344.76|348.86|344.76|348.87|344.77|348.85|344.75|6
1640293790000|2021-12-23 21:09:50|348.85|344.75|348.86|344.76|348.86|344.76|348.85|344.75|4
1640293800000|2021-12-23 21:10:00|348.82|344.72|348.84|344.74|348.84|344.74|348.82|344.72|4
1640293810000|2021-12-23 21:10:10|348.83|344.73|348.86|344.76|348.86|344.76|348.83|344.73|3
1640293830000|2021-12-23 21:10:30|348.87|344.77|348.82|344.72|348.87|344.77|348.82|344.72|5
1640293840000|2021-12-23 21:10:40|348.83|344.73|348.85|344.75|348.85|344.75|348.83|344.73|3
1640293850000|2021-12-23 21:10:50|348.86|344.76|348.86|344.76|348.86|344.76|348.85|344.75|7
1640293860000|2021-12-23 21:11:00|348.85|344.75|348.86|344.76|348.86|344.76|348.85|344.75|2
1640293870000|2021-12-23 21:11:10|348.85|344.75|348.88|344.78|348.88|344.78|348.85|344.75|8
1640293880000|2021-12-23 21:11:20|348.87|344.77|348.86|344.76|348.88|344.78|348.82|344.72|7
1640293890000|2021-12-23 21:11:30|348.88|344.78|348.88|344.78|348.89|344.79|348.82|344.72|5
1640293900000|2021-12-23 21:11:40|348.89|344.79|348.91|344.81|348.92|344.82|348.89|344.79|5
1640293910000|2021-12-23 21:11:50|348.92|344.82|348.92|344.82|348.92|344.82|348.91|344.81|3
1640293920000|2021-12-23 21:12:00|348.93|344.83|348.82|344.72|348.93|344.83|348.82|344.72|6
1640293930000|2021-12-23 21:12:10|348.8|344.7|348.71|344.61|348.8|344.7|348.71|344.61|7
1640293960000|2021-12-23 21:12:40|348.74|344.64|348.6|344.5|348.76|344.66|348.6|344.5|9
1640293970000|2021-12-23 21:12:50|348.56|344.46|348.56|344.46|348.62|344.52|348.53|344.43|13
1640293980000|2021-12-23 21:13:00|348.57|344.47|348.58|344.48|348.63|344.53|348.57|344.47|14
1640293990000|2021-12-23 21:13:10|348.57|344.47|348.5|344.4|348.58|344.48|348.5|344.4|7
1640294000000|2021-12-23 21:13:20|348.51|344.41|348.59|344.49|348.59|344.49|348.51|344.41|5
1640294010000|2021-12-23 21:13:30|348.57|344.47|348.51|344.41|348.57|344.47|348.51|344.41|8
1640294020000|2021-12-23 21:13:40|348.52|344.42|348.59|344.49|348.59|344.49|348.51|344.41|6
1640294030000|2021-12-23 21:13:50|348.63|344.53|348.71|344.61|348.71|344.61|348.63|344.53|12
1640294040000|2021-12-23 21:14:00|348.7|344.6|348.72|344.62|348.73|344.63|348.7|344.6|4
1640294050000|2021-12-23 21:14:10|348.71|344.61|348.78|344.68|348.78|344.68|348.71|344.61|10
1640294060000|2021-12-23 21:14:20|348.77|344.67|348.78|344.68|348.78|344.68|348.77|344.67|4
1640294070000|2021-12-23 21:14:30|348.79|344.69|349.06|344.96|349.06|344.96|348.79|344.69|15
1640294080000|2021-12-23 21:14:40|349.14|345.04|348.87|344.77|349.24|345.14|348.84|344.74|19
1640294090000|2021-12-23 21:14:50|348.85|344.75|348.73|344.63|348.85|344.75|348.71|344.61|7
1640294100000|2021-12-23 21:15:00|348.74|344.64|348.83|344.73|348.86|344.76|348.74|344.64|12
1640294110000|2021-12-23 21:15:10|348.87|344.77|348.93|344.83|348.93|344.83|348.87|344.77|6
1640294120000|2021-12-23 21:15:20|348.94|344.84|348.92|344.82|348.94|344.84|348.92|344.82|3
1640294130000|2021-12-23 21:15:30|348.91|344.81|348.85|344.75|348.93|344.83|348.85|344.75|8
1640294140000|2021-12-23 21:15:40|348.84|344.74|348.79|344.69|348.84|344.74|348.79|344.69|2
1640294150000|2021-12-23 21:15:50|348.77|344.67|348.77|344.67|348.78|344.68|348.77|344.67|3
1640294160000|2021-12-23 21:16:00|348.76|344.66|348.74|344.64|348.76|344.66|348.74|344.64|2
1640294170000|2021-12-23 21:16:10|348.76|344.66|348.75|344.65|348.76|344.66|348.75|344.65|2
1640294180000|2021-12-23 21:16:20|348.77|344.67|348.93|344.83|348.93|344.83|348.77|344.67|13
1640294190000|2021-12-23 21:16:30|349.01|344.91|349.18|345.08|349.18|345.08|349.01|344.91|9
1640294200000|2021-12-23 21:16:40|349.17|345.07|349.31|345.21|349.31|345.21|349.17|345.07|12
1640294210000|2021-12-23 21:16:50|349.33|345.23|349.53|345.43|349.53|345.43|349.32|345.22|13
1640294220000|2021-12-23 21:17:00|349.52|345.42|349.57|345.47|349.58|345.48|349.52|345.42|14
1640294230000|2021-12-23 21:17:10|349.58|345.48|349.55|345.45|349.58|345.48|349.54|345.44|13
1640294240000|2021-12-23 21:17:20|349.54|345.44|349.56|345.46|349.56|345.46|349.53|345.43|5
1640294250000|2021-12-23 21:17:30|349.55|345.45|349.34|345.24|349.55|345.45|349.34|345.24|16
1640294260000|2021-12-23 21:17:40|349.36|345.26|349.35|345.25|349.36|345.26|349.35|345.25|4
1640294270000|2021-12-23 21:17:50|349.36|345.26|349.31|345.21|349.36|345.26|349.31|345.21|5
1640294280000|2021-12-23 21:18:00|349.3|345.2|349.28|345.18|349.32|345.22|349.28|345.18|8
1640294290000|2021-12-23 21:18:10|349.29|345.19|349.19|345.09|349.29|345.19|349.16|345.06|22
1640294300000|2021-12-23 21:18:20|349.18|345.08|349.27|345.17|349.27|345.17|349.18|345.08|10
1640294310000|2021-12-23 21:18:30|349.28|345.18|349.33|345.23|349.33|345.23|349.27|345.17|7
1640294320000|2021-12-23 21:18:40|349.35|345.25|349.32|345.22|349.36|345.26|349.31|345.21|9
1640294330000|2021-12-23 21:18:50|349.31|345.21|349.3|345.2|349.32|345.22|349.3|345.2|6
1640294340000|2021-12-23 21:19:00|349.31|345.21|349.37|345.27|349.37|345.27|349.31|345.21|10
1640294350000|2021-12-23 21:19:10|349.39|345.29|349.51|345.41|349.52|345.42|349.39|345.29|11
1640294360000|2021-12-23 21:19:20|349.52|345.42|349.59|345.49|349.6|345.5|349.52|345.42|6
1640294370000|2021-12-23 21:19:30|349.61|345.51|349.44|345.34|349.61|345.51|349.44|345.34|15
1640294380000|2021-12-23 21:19:40|349.43|345.33|349.38|345.28|349.43|345.33|349.37|345.27|9
1640294390000|2021-12-23 21:19:50|349.4|345.3|349.38|345.28|349.4|345.3|349.38|345.28|2
1640294400000|2021-12-23 21:20:00|349.39|345.29|349.31|345.21|349.39|345.29|349.31|345.21|10
1640294410000|2021-12-23 21:20:10|349.32|345.22|349.24|345.14|349.32|345.22|349.24|345.14|10
1640294420000|2021-12-23 21:20:20|349.23|345.13|349.21|345.11|349.25|345.15|349.21|345.11|6
1640294430000|2021-12-23 21:20:30|349.22|345.12|348.95|344.85|349.22|345.12|348.95|344.85|11
1640294440000|2021-12-23 21:20:40|348.94|344.84|348.87|344.77|348.94|344.84|348.87|344.77|5
1640294450000|2021-12-23 21:20:50|348.88|344.78|348.89|344.79|348.89|344.79|348.88|344.78|2
1640294460000|2021-12-23 21:21:00|348.88|344.78|348.89|344.79|348.89|344.79|348.88|344.78|2
1640294470000|2021-12-23 21:21:10|348.9|344.8|348.9|344.8|348.94|344.84|348.9|344.8|9
1640294480000|2021-12-23 21:21:20|348.89|344.79|348.9|344.8|348.91|344.81|348.87|344.77|4
1640294490000|2021-12-23 21:21:30|348.91|344.81|348.91|344.81|348.93|344.83|348.91|344.81|4
1640294500000|2021-12-23 21:21:40|348.93|344.83|348.93|344.83|348.93|344.83|348.93|344.83|1
1640294510000|2021-12-23 21:21:50|348.94|344.84|348.92|344.82|348.94|344.84|348.92|344.82|4
1640294520000|2021-12-23 21:22:00|348.94|344.84|348.94|344.84|348.95|344.85|348.93|344.83|11
1640294530000|2021-12-23 21:22:10|348.95|344.85|348.9|344.8|348.95|344.85|348.89|344.79|4
1640294540000|2021-12-23 21:22:20|348.89|344.79|348.9|344.8|348.91|344.81|348.87|344.77|7
1640294550000|2021-12-23 21:22:30|348.88|344.78|348.72|344.62|348.88|344.78|348.72|344.62|14
1640294560000|2021-12-23 21:22:40|348.74|344.64|348.69|344.59|348.76|344.66|348.69|344.59|7
1640294570000|2021-12-23 21:22:50|348.7|344.6|348.69|344.59|348.7|344.6|348.68|344.58|4
1640294580000|2021-12-23 21:23:00|348.67|344.57|348.48|344.38|348.67|344.57|348.48|344.38|13
1640294590000|2021-12-23 21:23:10|348.49|344.39|348.41|344.31|348.49|344.39|348.41|344.31|6
1640294600000|2021-12-23 21:23:20|348.43|344.33|348.27|344.17|348.43|344.33|348.27|344.17|13
1640294610000|2021-12-23 21:23:30|348.28|344.18|348.21|344.11|348.29|344.19|348.19|344.09|8
1640294620000|2021-12-23 21:23:40|348.19|344.09|347.88|343.78|348.19|344.09|347.88|343.78|13
1640294630000|2021-12-23 21:23:50|347.92|343.82|347.96|343.86|347.96|343.86|347.9|343.8|10
1640294640000|2021-12-23 21:24:00|347.97|343.87|348.21|344.11|348.23|344.13|347.97|343.87|12
1640294650000|2021-12-23 21:24:10|348.2|344.1|348.14|344.04|348.21|344.11|348.14|344.04|8
1640294660000|2021-12-23 21:24:20|348.13|344.03|347.99|343.89|348.13|344.03|347.93|343.83|7
1640294670000|2021-12-23 21:24:30|347.97|343.87|348.3|344.2|348.3|344.2|347.97|343.87|13
1640294680000|2021-12-23 21:24:40|348.35|344.25|348.63|344.53|348.73|344.63|348.35|344.25|25
1640294690000|2021-12-23 21:24:50|348.65|344.55|348.5|344.4|348.65|344.55|348.49|344.39|14
1640294700000|2021-12-23 21:25:00|348.51|344.41|348.46|344.36|348.52|344.42|348.46|344.36|10
1640294710000|2021-12-23 21:25:10|348.43|344.33|348.49|344.39|348.49|344.39|348.43|344.33|13
1640294720000|2021-12-23 21:25:20|348.48|344.38|348.5|344.4|348.5|344.4|348.48|344.38|5
1640294730000|2021-12-23 21:25:30|348.49|344.39|348.49|344.39|348.49|344.39|348.49|344.39|1
1640294740000|2021-12-23 21:25:40|348.5|344.4|348.53|344.43|348.53|344.43|348.49|344.39|5
1640294750000|2021-12-23 21:25:50|348.54|344.44|348.59|344.49|348.6|344.5|348.54|344.44|9
1640294760000|2021-12-23 21:26:00|348.6|344.5|348.67|344.57|348.68|344.58|348.59|344.49|15
1640294770000|2021-12-23 21:26:10|348.68|344.58|348.75|344.65|348.76|344.66|348.67|344.57|10
1640294780000|2021-12-23 21:26:20|348.77|344.67|348.74|344.64|348.78|344.68|348.68|344.58|22
1640294790000|2021-12-23 21:26:30|348.71|344.61|348.71|344.61|348.72|344.62|348.71|344.61|3
1640294800000|2021-12-23 21:26:40|348.65|344.55|348.59|344.49|348.65|344.55|348.59|344.49|6
1640294810000|2021-12-23 21:26:50|348.6|344.5|348.61|344.51|348.61|344.51|348.59|344.49|7
1640294820000|2021-12-23 21:27:00|348.63|344.53|348.67|344.57|348.67|344.57|348.63|344.53|5
1640294830000|2021-12-23 21:27:10|348.66|344.56|348.71|344.61|348.71|344.61|348.66|344.56|5
1640294840000|2021-12-23 21:27:20|348.72|344.62|348.73|344.63|348.73|344.63|348.72|344.62|2
1640294850000|2021-12-23 21:27:30|348.72|344.62|348.79|344.69|348.82|344.72|348.72|344.62|9
1640294860000|2021-12-23 21:27:40|348.81|344.71|348.73|344.63|348.82|344.72|348.72|344.62|10
1640294870000|2021-12-23 21:27:50|348.72|344.62|348.72|344.62|348.76|344.66|348.72|344.62|7
1640294880000|2021-12-23 21:28:00|348.71|344.61|348.51|344.41|348.72|344.62|348.51|344.41|10
1640294890000|2021-12-23 21:28:10|348.5|344.4|348.47|344.37|348.5|344.4|348.46|344.36|7
1640294900000|2021-12-23 21:28:20|348.46|344.36|348.46|344.36|348.46|344.36|348.46|344.36|1
1640294910000|2021-12-23 21:28:30|348.47|344.37|348.45|344.35|348.47|344.37|348.45|344.35|3
1640294920000|2021-12-23 21:28:40|348.46|344.36|348.44|344.34|348.47|344.37|348.44|344.34|6
1640294930000|2021-12-23 21:28:50|348.42|344.32|348.51|344.41|348.51|344.41|348.42|344.32|8
1640294940000|2021-12-23 21:29:00|348.54|344.44|348.61|344.51|348.62|344.52|348.54|344.44|8
1640294950000|2021-12-23 21:29:10|348.6|344.5|348.59|344.49|348.6|344.5|348.56|344.46|3
1640294960000|2021-12-23 21:29:20|348.61|344.51|348.65|344.55|348.66|344.56|348.58|344.48|15
1640294970000|2021-12-23 21:29:30|348.67|344.57|348.66|344.56|348.67|344.57|348.66|344.56|6
1640294980000|2021-12-23 21:29:40|348.67|344.57|348.68|344.58|348.69|344.59|348.67|344.57|9
1640294990000|2021-12-23 21:29:50|348.67|344.57|348.6|344.5|348.68|344.58|348.6|344.5|9
1640295000000|2021-12-23 21:30:00|348.61|344.51|348.57|344.47|348.61|344.51|348.57|344.47|8
1640295010000|2021-12-23 21:30:10|348.56|344.46|348.66|344.56|348.66|344.56|348.56|344.46|10
1640295020000|2021-12-23 21:30:20|348.64|344.54|348.48|344.38|348.64|344.54|348.44|344.34|19
1640295030000|2021-12-23 21:30:30|348.49|344.39|348.51|344.41|348.51|344.41|348.45|344.35|13
1640295040000|2021-12-23 21:30:40|348.53|344.43|348.59|344.49|348.59|344.49|348.53|344.43|5
1640295060000|2021-12-23 21:31:00|348.58|344.48|348.52|344.42|348.58|344.48|348.44|344.34|15
1640295070000|2021-12-23 21:31:10|348.51|344.41|348.55|344.45|348.55|344.45|348.51|344.41|7
1640295080000|2021-12-23 21:31:20|348.54|344.44|348.58|344.48|348.59|344.49|348.53|344.43|6
1640295090000|2021-12-23 21:31:30|348.54|344.44|348.5|344.4|348.54|344.44|348.49|344.39|5
1640295100000|2021-12-23 21:31:40|348.49|344.39|348.2|344.1|348.49|344.39|348.2|344.1|18
1640295110000|2021-12-23 21:31:50|348.21|344.11|348.22|344.12|348.22|344.12|348.21|344.11|2
1640295120000|2021-12-23 21:32:00|348.21|344.11|348.3|344.2|348.32|344.22|348.2|344.1|15
1640295130000|2021-12-23 21:32:10|348.32|344.22|348.34|344.24|348.34|344.24|348.27|344.17|9
1640295140000|2021-12-23 21:32:20|348.36|344.26|348.4|344.3|348.4|344.3|348.36|344.26|3
1640295150000|2021-12-23 21:32:30|348.41|344.31|348.29|344.19|348.41|344.31|348.29|344.19|8
1640295160000|2021-12-23 21:32:40|348.31|344.21|348.46|344.36|348.46|344.36|348.3|344.2|10
1640295170000|2021-12-23 21:32:50|348.47|344.37|348.48|344.38|348.48|344.38|348.45|344.35|6
1640295180000|2021-12-23 21:33:00|348.49|344.39|348.63|344.53|348.63|344.53|348.48|344.38|16
1640295190000|2021-12-23 21:33:10|348.6|344.5|348.47|344.37|348.6|344.5|348.47|344.37|11
1640295200000|2021-12-23 21:33:20|348.43|344.33|348.45|344.35|348.46|344.36|348.43|344.33|6
1640295210000|2021-12-23 21:33:30|348.44|344.34|348.44|344.34|348.45|344.35|348.44|344.34|3
1640295220000|2021-12-23 21:33:40|348.43|344.33|348.43|344.33|348.44|344.34|348.41|344.31|5
1640295230000|2021-12-23 21:33:50|348.44|344.34|348.44|344.34|348.44|344.34|348.44|344.34|1
1640295240000|2021-12-23 21:34:00|348.45|344.35|348.45|344.35|348.45|344.35|348.45|344.35|1
1640295250000|2021-12-23 21:34:10|348.44|344.34|348.4|344.3|348.44|344.34|348.4|344.3|6
1640295260000|2021-12-23 21:34:20|348.39|344.29|348.37|344.27|348.39|344.29|348.37|344.27|4
1640295270000|2021-12-23 21:34:30|348.38|344.28|348.48|344.38|348.49|344.39|348.36|344.26|18
1640295280000|2021-12-23 21:34:40|348.49|344.39|348.57|344.47|348.59|344.49|348.49|344.39|6
1640295290000|2021-12-23 21:34:50|348.58|344.48|348.56|344.46|348.58|344.48|348.55|344.45|3
1640295300000|2021-12-23 21:35:00|348.59|344.49|348.59|344.49|348.59|344.49|348.58|344.48|3
1640295310000|2021-12-23 21:35:10|348.58|344.48|348.57|344.47|348.58|344.48|348.57|344.47|2
1640295320000|2021-12-23 21:35:20|348.58|344.48|348.51|344.41|348.59|344.49|348.51|344.41|6
1640295330000|2021-12-23 21:35:30|348.52|344.42|348.49|344.39|348.52|344.42|348.47|344.37|8
1640295340000|2021-12-23 21:35:40|348.5|344.4|348.5|344.4|348.52|344.42|348.48|344.38|9
1640295350000|2021-12-23 21:35:50|348.49|344.39|348.5|344.4|348.53|344.43|348.48|344.38|6
1640295360000|2021-12-23 21:36:00|348.48|344.38|348.33|344.23|348.49|344.39|348.32|344.22|9
1640295370000|2021-12-23 21:36:10|348.3|344.2|348.31|344.21|348.32|344.22|348.3|344.2|6
1640295380000|2021-12-23 21:36:20|348.3|344.2|348.31|344.21|348.32|344.22|348.3|344.2|4
1640295400000|2021-12-23 21:36:40|348.32|344.22|348.34|344.24|348.34|344.24|348.29|344.19|4
1640295410000|2021-12-23 21:36:50|348.35|344.25|348.36|344.26|348.36|344.26|348.35|344.25|2
1640295420000|2021-12-23 21:37:00|348.38|344.28|348.45|344.35|348.45|344.35|348.37|344.27|7
1640295430000|2021-12-23 21:37:10|348.55|344.45|348.6|344.5|348.61|344.51|348.55|344.45|6
1640295440000|2021-12-23 21:37:20|348.68|344.58|348.68|344.58|348.68|344.58|348.68|344.58|1
1640295450000|2021-12-23 21:37:30|348.66|344.56|348.66|344.56|348.66|344.56|348.66|344.56|1
1640295460000|2021-12-23 21:37:40|348.65|344.55|348.69|344.59|348.71|344.61|348.65|344.55|7
1640295480000|2021-12-23 21:38:00|348.64|344.54|348.54|344.44|348.64|344.54|348.51|344.41|15
1640295490000|2021-12-23 21:38:10|348.52|344.42|348.51|344.41|348.52|344.42|348.5|344.4|10
1640295500000|2021-12-23 21:38:20|348.5|344.4|348.42|344.32|348.5|344.4|348.41|344.31|9
1640295510000|2021-12-23 21:38:30|348.44|344.34|348.43|344.33|348.44|344.34|348.41|344.31|4
1640295520000|2021-12-23 21:38:40|348.45|344.35|348.5|344.4|348.5|344.4|348.45|344.35|5
1640295530000|2021-12-23 21:38:50|348.52|344.42|348.52|344.42|348.52|344.42|348.52|344.42|1
1640295540000|2021-12-23 21:39:00|348.5|344.4|348.53|344.43|348.53|344.43|348.5|344.4|5
1640295550000|2021-12-23 21:39:10|348.56|344.46|348.56|344.46|348.58|344.48|348.56|344.46|4
1640295560000|2021-12-23 21:39:20|348.6|344.5|348.7|344.6|348.7|344.6|348.6|344.5|6
1640295570000|2021-12-23 21:39:30|348.75|344.65|348.89|344.79|348.9|344.8|348.75|344.65|13
1640295580000|2021-12-23 21:39:40|348.82|344.72|348.91|344.81|348.91|344.81|348.82|344.72|8
1640295590000|2021-12-23 21:39:50|348.92|344.82|348.96|344.86|348.96|344.86|348.91|344.81|4
1640295600000|2021-12-23 21:40:00|348.94|344.84|348.95|344.85|348.96|344.86|348.94|344.84|3
1640295610000|2021-12-23 21:40:10|348.96|344.86|349.32|345.22|349.32|345.22|348.95|344.85|17
1640295620000|2021-12-23 21:40:20|349.34|345.24|349.43|345.33|349.43|345.33|349.31|345.21|25
1640295630000|2021-12-23 21:40:30|349.42|345.32|349.44|345.34|349.47|345.37|349.41|345.31|17
1640295640000|2021-12-23 21:40:40|349.41|345.31|349.46|345.36|349.46|345.36|349.4|345.3|13
1640295650000|2021-12-23 21:40:50|349.47|345.37|349.45|345.35|349.47|345.37|349.45|345.35|5
1640295660000|2021-12-23 21:41:00|349.46|345.36|349.34|345.24|349.46|345.36|349.34|345.24|10
1640295670000|2021-12-23 21:41:10|349.31|345.21|349.31|345.21|349.33|345.23|349.31|345.21|7
1640295680000|2021-12-23 21:41:20|349.3|345.2|349.31|345.21|349.33|345.23|349.3|345.2|10
1640295690000|2021-12-23 21:41:30|349.3|345.2|349.24|345.14|349.3|345.2|349.24|345.14|4
1640295700000|2021-12-23 21:41:40|349.23|345.13|349.31|345.21|349.38|345.28|349.23|345.13|20
1640295710000|2021-12-23 21:41:50|349.33|345.23|349.29|345.19|349.33|345.23|349.26|345.16|10
1640295720000|2021-12-23 21:42:00|349.31|345.21|349.36|345.26|349.38|345.28|349.3|345.2|11
1640295730000|2021-12-23 21:42:10|349.37|345.27|349.38|345.28|349.38|345.28|349.36|345.26|7
1640295740000|2021-12-23 21:42:20|349.39|345.29|349.33|345.23|349.41|345.31|349.32|345.22|8
1640295750000|2021-12-23 21:42:30|349.31|345.21|349.27|345.17|349.33|345.23|349.27|345.17|14
1640295760000|2021-12-23 21:42:40|349.29|345.19|348.93|344.83|349.3|345.2|348.93|344.83|13
1640295770000|2021-12-23 21:42:50|348.89|344.79|348.92|344.82|348.96|344.86|348.82|344.72|16
1640295780000|2021-12-23 21:43:00|348.95|344.85|349.12|345.02|349.16|345.06|348.91|344.81|13
1640295790000|2021-12-23 21:43:10|349.14|345.04|349.15|345.05|349.17|345.07|349.12|345.02|8
1640295800000|2021-12-23 21:43:20|349.16|345.06|349.13|345.03|349.18|345.08|349.13|345.03|4
1640295810000|2021-12-23 21:43:30|349.14|345.04|349.14|345.04|349.14|345.04|349.14|345.04|1
1640295820000|2021-12-23 21:43:40|349.16|345.06|349.27|345.17|349.28|345.18|349.16|345.06|10
1640295830000|2021-12-23 21:43:50|349.24|345.14|349.23|345.13|349.27|345.17|349.2|345.1|5
1640295840000|2021-12-23 21:44:00|349.22|345.12|349.17|345.07|349.23|345.13|349.17|345.07|6
1640295850000|2021-12-23 21:44:10|349.15|345.05|348.97|344.87|349.15|345.05|348.97|344.87|7
1640295860000|2021-12-23 21:44:20|348.95|344.85|348.95|344.85|348.95|344.85|348.95|344.85|1
1640295870000|2021-12-23 21:44:30|348.91|344.81|348.85|344.75|348.91|344.81|348.85|344.75|4
1640295880000|2021-12-23 21:44:40|348.86|344.76|348.94|344.84|349.03|344.93|348.85|344.75|16
1640295890000|2021-12-23 21:44:50|348.88|344.78|348.87|344.77|348.88|344.78|348.85|344.75|6
1640295900000|2021-12-23 21:45:00|348.88|344.78|348.86|344.76|348.88|344.78|348.86|344.76|6
1640295910000|2021-12-23 21:45:10|348.85|344.75|349.01|344.91|349.01|344.91|348.85|344.75|11
1640295920000|2021-12-23 21:45:20|349.12|345.02|349.15|345.05|349.16|345.06|349.12|345.02|8
1640295930000|2021-12-23 21:45:30|349.05|344.95|348.94|344.84|349.15|345.05|348.91|344.81|12
1640295940000|2021-12-23 21:45:40|348.93|344.83|348.93|344.83|348.94|344.84|348.93|344.83|3
1640295950000|2021-12-23 21:45:50|348.94|344.84|349.18|345.08|349.19|345.09|348.94|344.84|13
1640295960000|2021-12-23 21:46:00|349.2|345.1|348.93|344.83|349.21|345.11|348.91|344.81|12
1640295970000|2021-12-23 21:46:10|348.91|344.81|348.95|344.85|348.99|344.89|348.91|344.81|7
1640295980000|2021-12-23 21:46:20|348.94|344.84|348.86|344.76|348.94|344.84|348.85|344.75|6
1640296000000|2021-12-23 21:46:40|348.87|344.77|349.18|345.08|349.21|345.11|348.87|344.77|18
1640296010000|2021-12-23 21:46:50|349.19|345.09|349.34|345.24|349.35|345.25|349.19|345.09|12
1640296020000|2021-12-23 21:47:00|349.33|345.23|349.29|345.19|349.35|345.25|349.27|345.17|11
1640296030000|2021-12-23 21:47:10|349.28|345.18|349.31|345.21|349.31|345.21|349.26|345.16|5
1640296040000|2021-12-23 21:47:20|349.33|345.23|349.7|345.6|349.71|345.61|349.33|345.23|12
1640296050000|2021-12-23 21:47:30|349.71|345.61|349.62|345.52|349.78|345.68|349.62|345.52|15
1640296060000|2021-12-23 21:47:40|349.61|345.51|349.62|345.52|349.63|345.53|349.55|345.45|18
1640296070000|2021-12-23 21:47:50|349.6|345.5|349.42|345.32|349.62|345.52|349.42|345.32|21
1640296080000|2021-12-23 21:48:00|349.4|345.3|349.29|345.19|349.4|345.3|349.29|345.19|11
1640296090000|2021-12-23 21:48:10|349.3|345.2|349.11|345.01|349.31|345.21|349.11|345.01|21
1640296100000|2021-12-23 21:48:20|349.12|345.02|348.8|344.7|349.14|345.04|348.77|344.67|15
1640296110000|2021-12-23 21:48:30|348.82|344.72|348.85|344.75|348.85|344.75|348.8|344.7|11
1640296120000|2021-12-23 21:48:40|348.88|344.78|348.8|344.7|348.91|344.81|348.8|344.7|13
1640296130000|2021-12-23 21:48:50|348.81|344.71|348.81|344.71|348.81|344.71|348.79|344.69|6
1640296140000|2021-12-23 21:49:00|348.82|344.72|348.81|344.71|348.82|344.72|348.81|344.71|4
1640296150000|2021-12-23 21:49:10|348.82|344.72|349.15|345.05|349.21|345.11|348.82|344.72|15
1640296160000|2021-12-23 21:49:20|349.14|345.04|349.19|345.09|349.19|345.09|349.13|345.03|15
1640296170000|2021-12-23 21:49:30|349.23|345.13|349.38|345.28|349.39|345.29|349.22|345.12|13
1640296180000|2021-12-23 21:49:40|349.39|345.29|349.42|345.32|349.47|345.37|349.38|345.28|14
1640296190000|2021-12-23 21:49:50|349.41|345.31|349.38|345.28|349.44|345.34|349.37|345.27|10
1640296200000|2021-12-23 21:50:00|349.39|345.29|349.32|345.22|349.39|345.29|349.3|345.2|12
1640296210000|2021-12-23 21:50:10|349.31|345.21|349.35|345.25|349.35|345.25|349.3|345.2|18
1640296220000|2021-12-23 21:50:20|349.36|345.26|349.38|345.28|349.41|345.31|349.36|345.26|8
1640296230000|2021-12-23 21:50:30|349.37|345.27|349.34|345.24|349.37|345.27|349.33|345.23|6
1640296240000|2021-12-23 21:50:40|349.32|345.22|349.33|345.23|349.33|345.23|349.3|345.2|6
1640296250000|2021-12-23 21:50:50|349.32|345.22|349.32|345.22|349.33|345.23|349.32|345.22|3
1640296260000|2021-12-23 21:51:00|349.31|345.21|349.34|345.24|349.34|345.24|349.31|345.21|5
1640296270000|2021-12-23 21:51:10|349.33|345.23|349.38|345.28|349.38|345.28|349.33|345.23|3
1640296280000|2021-12-23 21:51:20|349.39|345.29|349.39|345.29|349.39|345.29|349.39|345.29|1
1640296290000|2021-12-23 21:51:30|349.4|345.3|349.39|345.29|349.4|345.3|349.37|345.27|5
1640296300000|2021-12-23 21:51:40|349.38|345.28|349.42|345.32|349.42|345.32|349.38|345.28|6
1640296310000|2021-12-23 21:51:50|349.41|345.31|349.41|345.31|349.41|345.31|349.41|345.31|1
1640296320000|2021-12-23 21:52:00|349.42|345.32|349.43|345.33|349.43|345.33|349.42|345.32|2
1640296330000|2021-12-23 21:52:10|349.46|345.36|349.39|345.29|349.46|345.36|349.38|345.28|11
1640296340000|2021-12-23 21:52:20|349.35|345.25|349.29|345.19|349.35|345.25|349.04|344.94|15
1640296350000|2021-12-23 21:52:30|349.32|345.22|349.29|345.19|349.32|345.22|349.29|345.19|3
1640296360000|2021-12-23 21:52:40|349.3|345.2|349.3|345.2|349.31|345.21|349.3|345.2|3
1640296370000|2021-12-23 21:52:50|349.32|345.22|349.43|345.33|349.43|345.33|349.32|345.22|11
1640296380000|2021-12-23 21:53:00|349.45|345.35|349.6|345.5|349.6|345.5|349.45|345.35|11
1640296390000|2021-12-23 21:53:10|349.61|345.51|349.64|345.54|349.64|345.54|349.61|345.51|6
1640296400000|2021-12-23 21:53:20|349.63|345.53|349.91|345.81|349.91|345.81|349.63|345.53|16
1640296410000|2021-12-23 21:53:30|349.92|345.82|349.92|345.82|349.94|345.84|349.89|345.79|6
1640296420000|2021-12-23 21:53:40|349.94|345.84|349.82|345.72|349.94|345.84|349.82|345.72|8
1640296430000|2021-12-23 21:53:50|349.8|345.7|349.82|345.72|349.82|345.72|349.79|345.69|12
1640296440000|2021-12-23 21:54:00|349.86|345.76|349.88|345.78|349.88|345.78|349.86|345.76|2
1640296450000|2021-12-23 21:54:10|349.87|345.77|349.87|345.77|349.88|345.78|349.87|345.77|3
1640296460000|2021-12-23 21:54:20|349.88|345.78|349.77|345.67|349.88|345.78|349.77|345.67|5
1640296470000|2021-12-23 21:54:30|349.78|345.68|349.78|345.68|349.79|345.69|349.78|345.68|3
1640296480000|2021-12-23 21:54:40|349.72|345.62|349.62|345.52|349.72|345.62|349.59|345.49|13
1640296490000|2021-12-23 21:54:50|349.63|345.53|349.76|345.66|349.76|345.66|349.63|345.53|7
1640296500000|2021-12-23 21:55:00|349.79|345.69|349.79|345.69|349.84|345.74|349.79|345.69|10
1640296510000|2021-12-23 21:55:10|349.8|345.7|349.87|345.77|349.88|345.78|349.8|345.7|6
1640296520000|2021-12-23 21:55:20|349.84|345.74|349.79|345.69|349.84|345.74|349.79|345.69|11
1640296530000|2021-12-23 21:55:30|349.8|345.7|349.73|345.63|349.8|345.7|349.7|345.6|10
1640296540000|2021-12-23 21:55:40|349.72|345.62|349.74|345.64|349.75|345.65|349.72|345.62|4
1640296550000|2021-12-23 21:55:50|349.75|345.65|349.73|345.63|349.75|345.65|349.71|345.61|6
1640296560000|2021-12-23 21:56:00|349.7|345.6|349.54|345.44|349.7|345.6|349.53|345.43|14
1640296570000|2021-12-23 21:56:10|349.55|345.45|349.46|345.36|349.56|345.46|349.46|345.36|8
1640296580000|2021-12-23 21:56:20|349.45|345.35|349.45|345.35|349.45|345.35|349.44|345.34|5
1640296590000|2021-12-23 21:56:30|349.44|345.34|349.48|345.38|349.48|345.38|349.43|345.33|6
1640296600000|2021-12-23 21:56:40|349.47|345.37|349.54|345.44|349.54|345.44|349.46|345.36|10
1640296610000|2021-12-23 21:56:50|349.53|345.43|349.73|345.63|349.73|345.63|349.53|345.43|12
1640296620000|2021-12-23 21:57:00|349.76|345.66|349.7|345.6|349.76|345.66|349.67|345.57|12
1640296630000|2021-12-23 21:57:10|349.69|345.59|349.67|345.57|349.7|345.6|349.67|345.57|9
1640296640000|2021-12-23 21:57:20|349.69|345.59|349.7|345.6|349.7|345.6|349.67|345.57|6
1640296650000|2021-12-23 21:57:30|349.71|345.61|349.7|345.6|349.71|345.61|349.7|345.6|2
1640296660000|2021-12-23 21:57:40|349.73|345.63|349.73|345.63|349.74|345.64|349.73|345.63|3
1640296670000|2021-12-23 21:57:50|349.7|345.6|349.69|345.59|349.73|345.63|349.69|345.59|3
1640296680000|2021-12-23 21:58:00|349.7|345.6|349.71|345.61|349.72|345.62|349.7|345.6|5
1640296690000|2021-12-23 21:58:10|349.74|345.64|349.74|345.64|349.74|345.64|349.74|345.64|1
1640296700000|2021-12-23 21:58:20|349.7|345.6|349.69|345.59|349.7|345.6|349.69|345.59|2
1640296710000|2021-12-23 21:58:30|349.64|345.54|349.69|345.59|349.71|345.61|349.64|345.54|14
1640296720000|2021-12-23 21:58:40|349.7|345.6|349.72|345.62|349.72|345.62|349.7|345.6|2
1640296730000|2021-12-23 21:58:50|349.73|345.63|349.73|345.63|349.73|345.63|349.73|345.63|1
1640296740000|2021-12-23 21:59:00|349.71|345.61|349.71|345.61|349.71|345.61|349.7|345.6|3
1640296750000|2021-12-23 21:59:10|349.69|345.59|349.67|345.57|349.69|345.59|349.67|345.57|3
1640296760000|2021-12-23 21:59:20|349.68|345.58|349.68|345.58|349.68|345.58|349.68|345.58|1
1640296770000|2021-12-23 21:59:30|349.71|345.61|349.73|345.63|349.73|345.63|349.71|345.61|3
1640296780000|2021-12-23 21:59:40|349.72|345.62|349.76|345.66|349.76|345.66|349.72|345.62|4
1640296790000|2021-12-23 21:59:50|349.75|345.65|349.75|345.65|349.76|345.66|349.73|345.63|5
1640296800000|2021-12-23 22:00:00|349.77|345.67|349.86|345.76|349.86|345.76|349.77|345.67|9
1640296810000|2021-12-23 22:00:10|349.87|345.77|349.85|345.75|349.87|345.77|349.76|345.66|14
1640296830000|2021-12-23 22:00:30|349.83|345.73|349.85|345.75|349.87|345.77|349.83|345.73|11
1640296840000|2021-12-23 22:00:40|349.83|345.73|349.85|345.75|349.86|345.76|349.83|345.73|4
1640296850000|2021-12-23 22:00:50|349.86|345.76|349.86|345.76|349.86|345.76|349.85|345.75|3
1640296870000|2021-12-23 22:01:10|349.87|345.77|349.87|345.77|349.87|345.77|349.85|345.75|6
1640296880000|2021-12-23 22:01:20|349.86|345.76|349.85|345.75|349.86|345.76|349.85|345.75|2
1640296890000|2021-12-23 22:01:30|349.83|345.73|349.69|345.59|349.83|345.73|349.69|345.59|6
1640296900000|2021-12-23 22:01:40|349.7|345.6|349.71|345.61|349.71|345.61|349.7|345.6|4
1640296910000|2021-12-23 22:01:50|349.73|345.63|349.73|345.63|349.73|345.63|349.72|345.62|5
1640296920000|2021-12-23 22:02:00|349.76|345.66|349.67|345.57|349.77|345.67|349.67|345.57|9
1640296930000|2021-12-23 22:02:10|349.55|345.45|349.62|345.52|349.62|345.52|349.47|345.37|25
1640296940000|2021-12-23 22:02:20|349.6|345.5|349.76|345.66|349.77|345.67|349.59|345.49|13
1640296950000|2021-12-23 22:02:30|349.77|345.67|349.77|345.67|349.82|345.72|349.77|345.67|7
1640296960000|2021-12-23 22:02:40|349.72|345.62|349.64|345.54|349.72|345.62|349.64|345.54|8
1640296970000|2021-12-23 22:02:50|349.62|345.52|349.61|345.51|349.62|345.52|349.61|345.51|2
1640296980000|2021-12-23 22:03:00|349.62|345.52|349.61|345.51|349.62|345.52|349.61|345.51|2
1640296990000|2021-12-23 22:03:10|349.6|345.5|349.61|345.51|349.61|345.51|349.6|345.5|4
1640297000000|2021-12-23 22:03:20|349.6|345.5|349.59|345.49|349.61|345.51|349.59|345.49|4
1640297010000|2021-12-23 22:03:30|349.6|345.5|349.75|345.65|349.75|345.65|349.6|345.5|10
1640297020000|2021-12-23 22:03:40|349.76|345.66|349.65|345.55|349.78|345.68|349.65|345.55|11
1640297030000|2021-12-23 22:03:50|349.66|345.56|349.63|345.53|349.69|345.59|349.62|345.52|9
1640297040000|2021-12-23 22:04:00|349.62|345.52|349.54|345.44|349.65|345.55|349.54|345.44|11
1640297050000|2021-12-23 22:04:10|349.52|345.42|349.47|345.37|349.52|345.42|349.46|345.36|8
1640297060000|2021-12-23 22:04:20|349.43|345.33|349.42|345.32|349.44|345.34|349.42|345.32|4
1640297070000|2021-12-23 22:04:30|349.43|345.33|349.42|345.32|349.44|345.34|349.42|345.32|4
1640297080000|2021-12-23 22:04:40|349.43|345.33|349.46|345.36|349.46|345.36|349.42|345.32|4
1640297090000|2021-12-23 22:04:50|349.5|345.4|349.69|345.59|349.69|345.59|349.5|345.4|11
1640297100000|2021-12-23 22:05:00|349.68|345.58|349.64|345.54|349.68|345.58|349.64|345.54|3
1640297110000|2021-12-23 22:05:10|349.63|345.53|349.69|345.59|349.69|345.59|349.63|345.53|4
1640297120000|2021-12-23 22:05:20|349.7|345.6|349.68|345.58|349.75|345.65|349.68|345.58|5
1640297130000|2021-12-23 22:05:30|349.69|345.59|349.66|345.56|349.69|345.59|349.66|345.56|5
1640297140000|2021-12-23 22:05:40|349.65|345.55|349.58|345.48|349.67|345.57|349.58|345.48|5
1640297150000|2021-12-23 22:05:50|349.57|345.47|349.52|345.42|349.57|345.47|349.52|345.42|4
1640297160000|2021-12-23 22:06:00|349.5|345.4|349.57|345.47|349.57|345.47|349.5|345.4|13
1640297170000|2021-12-23 22:06:10|349.58|345.48|349.75|345.65|349.76|345.66|349.58|345.48|11
1640297180000|2021-12-23 22:06:20|349.77|345.67|349.76|345.66|349.77|345.67|349.72|345.62|5
1640297190000|2021-12-23 22:06:30|349.73|345.63|349.85|345.75|349.85|345.75|349.73|345.63|7
1640297200000|2021-12-23 22:06:40|349.84|345.74|349.81|345.71|349.84|345.74|349.81|345.71|12
1640297210000|2021-12-23 22:06:50|349.78|345.68|349.73|345.63|349.78|345.68|349.73|345.63|4
1640297220000|2021-12-23 22:07:00|349.72|345.62|349.8|345.7|349.81|345.71|349.71|345.61|8
1640297230000|2021-12-23 22:07:10|349.81|345.71|349.84|345.74|349.84|345.74|349.8|345.7|7
1640297240000|2021-12-23 22:07:20|349.85|345.75|349.79|345.69|349.86|345.76|349.74|345.64|9
1640297250000|2021-12-23 22:07:30|349.75|345.65|349.76|345.66|349.78|345.68|349.75|345.65|4
1640297260000|2021-12-23 22:07:40|349.7|345.6|349.66|345.56|349.75|345.65|349.66|345.56|6
1640297270000|2021-12-23 22:07:50|349.67|345.57|349.67|345.57|349.67|345.57|349.66|345.56|5
1640297280000|2021-12-23 22:08:00|349.65|345.55|349.65|345.55|349.65|345.55|349.65|345.55|1
1640297300000|2021-12-23 22:08:20|349.66|345.56|349.63|345.53|349.66|345.56|349.6|345.5|7
1640297310000|2021-12-23 22:08:30|349.64|345.54|349.65|345.55|349.65|345.55|349.63|345.53|6
1640297320000|2021-12-23 22:08:40|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640297330000|2021-12-23 22:08:50|349.65|345.55|349.66|345.56|349.66|345.56|349.65|345.55|4
1640297340000|2021-12-23 22:09:00|349.7|345.6|349.68|345.58|349.7|345.6|349.63|345.53|5
1640297350000|2021-12-23 22:09:10|349.67|345.57|349.68|345.58|349.68|345.58|349.67|345.57|2
1640297370000|2021-12-23 22:09:30|349.65|345.55|349.71|345.61|349.71|345.61|349.65|345.55|6
1640297380000|2021-12-23 22:09:40|349.7|345.6|349.68|345.58|349.7|345.6|349.68|345.58|3
1640297390000|2021-12-23 22:09:50|349.67|345.57|349.69|345.59|349.69|345.59|349.64|345.54|9
1640297400000|2021-12-23 22:10:00|349.71|345.61|349.74|345.64|349.74|345.64|349.71|345.61|2
1640297410000|2021-12-23 22:10:10|349.73|345.63|349.73|345.63|349.73|345.63|349.73|345.63|1
1640297420000|2021-12-23 22:10:20|349.72|345.62|349.72|345.62|349.72|345.62|349.72|345.62|1
1640297430000|2021-12-23 22:10:30|349.68|345.58|349.33|345.23|349.68|345.58|349.31|345.21|13
1640297440000|2021-12-23 22:10:40|349.4|345.3|349.3|345.2|349.4|345.3|349.24|345.14|16
1640297450000|2021-12-23 22:10:50|349.31|345.21|349.3|345.2|349.32|345.22|349.3|345.2|3
1640297460000|2021-12-23 22:11:00|349.31|345.21|349.3|345.2|349.31|345.21|349.29|345.19|3
1640297470000|2021-12-23 22:11:10|349.31|345.21|349.31|345.21|349.31|345.21|349.3|345.2|3
1640297480000|2021-12-23 22:11:20|349.3|345.2|349.3|345.2|349.31|345.21|349.3|345.2|5
1640297500000|2021-12-23 22:11:40|349.31|345.21|349.31|345.21|349.32|345.22|349.31|345.21|3
1640297510000|2021-12-23 22:11:50|349.33|345.23|349.53|345.43|349.53|345.43|349.33|345.23|11
1640297520000|2021-12-23 22:12:00|349.52|345.42|349.6|345.5|349.6|345.5|349.52|345.42|8
1640297530000|2021-12-23 22:12:10|349.59|345.49|349.6|345.5|349.6|345.5|349.59|345.49|2
1640297540000|2021-12-23 22:12:20|349.61|345.51|349.59|345.49|349.61|345.51|349.59|345.49|7
1640297550000|2021-12-23 22:12:30|349.6|345.5|349.6|345.5|349.6|345.5|349.6|345.5|1
1640297560000|2021-12-23 22:12:40|349.61|345.51|349.53|345.43|349.61|345.51|349.52|345.42|4
1640297570000|2021-12-23 22:12:50|349.54|345.44|349.54|345.44|349.54|345.44|349.53|345.43|7
1640297580000|2021-12-23 22:13:00|349.55|345.45|349.57|345.47|349.57|345.47|349.55|345.45|2
1640297590000|2021-12-23 22:13:10|349.59|345.49|349.6|345.5|349.6|345.5|349.59|345.49|2
1640297600000|2021-12-23 22:13:20|349.62|345.52|349.75|345.65|349.75|345.65|349.61|345.51|5
1640297610000|2021-12-23 22:13:30|349.76|345.66|349.75|345.65|349.77|345.67|349.75|345.65|3
1640297620000|2021-12-23 22:13:40|349.73|345.63|349.77|345.67|349.78|345.68|349.7|345.6|10
1640297630000|2021-12-23 22:13:50|349.79|345.69|349.65|345.55|349.81|345.71|349.64|345.54|16
1640297640000|2021-12-23 22:14:00|349.64|345.54|349.71|345.61|349.72|345.62|349.64|345.54|10
1640297650000|2021-12-23 22:14:10|349.7|345.6|349.7|345.6|349.71|345.61|349.7|345.6|3
1640297660000|2021-12-23 22:14:20|349.71|345.61|349.69|345.59|349.71|345.61|349.69|345.59|5
1640297670000|2021-12-23 22:14:30|349.7|345.6|349.69|345.59|349.72|345.62|349.68|345.58|12
1640297680000|2021-12-23 22:14:40|349.71|345.61|349.7|345.6|349.71|345.61|349.69|345.59|7
1640297690000|2021-12-23 22:14:50|349.72|345.62|349.73|345.63|349.73|345.63|349.7|345.6|8
1640297700000|2021-12-23 22:15:00|349.68|345.58|349.77|345.67|349.77|345.67|349.68|345.58|12
1640297710000|2021-12-23 22:15:10|349.81|345.71|349.81|345.71|349.81|345.71|349.8|345.7|3
1640297720000|2021-12-23 22:15:20|349.74|345.64|349.7|345.6|349.74|345.64|349.7|345.6|9
1640297730000|2021-12-23 22:15:30|349.69|345.59|349.7|345.6|349.7|345.6|349.69|345.59|2
1640297740000|2021-12-23 22:15:40|349.69|345.59|349.67|345.57|349.69|345.59|349.65|345.55|7
1640297750000|2021-12-23 22:15:50|349.66|345.56|349.69|345.59|349.7|345.6|349.66|345.56|4
1640297760000|2021-12-23 22:16:00|349.68|345.58|349.69|345.59|349.69|345.59|349.68|345.58|6
1640297770000|2021-12-23 22:16:10|349.7|345.6|349.71|345.61|349.72|345.62|349.7|345.6|3
1640297780000|2021-12-23 22:16:20|349.72|345.62|349.71|345.61|349.72|345.62|349.71|345.61|2
1640297790000|2021-12-23 22:16:30|349.7|345.6|349.63|345.53|349.7|345.6|349.63|345.53|3
1640297800000|2021-12-23 22:16:40|349.64|345.54|349.55|345.45|349.64|345.54|349.55|345.45|7
1640297810000|2021-12-23 22:16:50|349.54|345.44|349.3|345.2|349.54|345.44|349.3|345.2|16
1640297820000|2021-12-23 22:17:00|349.33|345.23|349.36|345.26|349.37|345.27|349.27|345.17|11
1640297830000|2021-12-23 22:17:10|349.37|345.27|349.47|345.37|349.47|345.37|349.34|345.24|14
1640297840000|2021-12-23 22:17:20|349.46|345.36|349.51|345.41|349.51|345.41|349.46|345.36|3
1640297850000|2021-12-23 22:17:30|349.5|345.4|349.52|345.42|349.52|345.42|349.5|345.4|3
1640297860000|2021-12-23 22:17:40|349.51|345.41|349.65|345.55|349.66|345.56|349.51|345.41|12
1640297870000|2021-12-23 22:17:50|349.76|345.66|349.73|345.63|349.76|345.66|349.73|345.63|5
1640297880000|2021-12-23 22:18:00|349.74|345.64|349.76|345.66|349.77|345.67|349.74|345.64|4
1640297890000|2021-12-23 22:18:10|349.77|345.67|349.75|345.65|349.77|345.67|349.75|345.65|3
1640297900000|2021-12-23 22:18:20|349.74|345.64|349.74|345.64|349.76|345.66|349.73|345.63|9
1640297910000|2021-12-23 22:18:30|349.75|345.65|349.76|345.66|349.77|345.67|349.73|345.63|8
1640297920000|2021-12-23 22:18:40|349.74|345.64|349.75|345.65|349.75|345.65|349.74|345.64|2
1640297930000|2021-12-23 22:18:50|349.74|345.64|349.7|345.6|349.74|345.64|349.7|345.6|5
1640297940000|2021-12-23 22:19:00|349.68|345.58|349.52|345.42|349.68|345.58|349.52|345.42|10
1640297950000|2021-12-23 22:19:10|349.53|345.43|349.5|345.4|349.53|345.43|349.5|345.4|3
1640297960000|2021-12-23 22:19:20|349.49|345.39|349.52|345.42|349.53|345.43|349.49|345.39|6
1640297970000|2021-12-23 22:19:30|349.53|345.43|349.61|345.51|349.61|345.51|349.53|345.43|6
1640297980000|2021-12-23 22:19:40|349.6|345.5|349.56|345.46|349.6|345.5|349.52|345.42|16
1640297990000|2021-12-23 22:19:50|349.57|345.47|349.57|345.47|349.57|345.47|349.57|345.47|1
1640298000000|2021-12-23 22:20:00|349.56|345.46|349.53|345.43|349.57|345.47|349.53|345.43|6
1640298010000|2021-12-23 22:20:10|349.54|345.44|349.56|345.46|349.57|345.47|349.54|345.44|3
1640298030000|2021-12-23 22:20:30|349.55|345.45|349.57|345.47|349.57|345.47|349.55|345.45|3
1640298040000|2021-12-23 22:20:40|349.6|345.5|349.64|345.54|349.64|345.54|349.58|345.48|10
1640298050000|2021-12-23 22:20:50|349.68|345.58|349.68|345.58|349.68|345.58|349.68|345.58|1
1640298070000|2021-12-23 22:21:10|349.67|345.57|349.62|345.52|349.67|345.57|349.61|345.51|4
1640298080000|2021-12-23 22:21:20|349.6|345.5|349.6|345.5|349.6|345.5|349.6|345.5|1
1640298090000|2021-12-23 22:21:30|349.59|345.49|349.55|345.45|349.6|345.5|349.55|345.45|5
1640298100000|2021-12-23 22:21:40|349.51|345.41|349.48|345.38|349.52|345.42|349.45|345.35|14
1640298110000|2021-12-23 22:21:50|349.5|345.4|349.49|345.39|349.5|345.4|349.49|345.39|4
1640298120000|2021-12-23 22:22:00|349.5|345.4|349.5|345.4|349.5|345.4|349.49|345.39|3
1640298130000|2021-12-23 22:22:10|349.49|345.39|349.49|345.39|349.49|345.39|349.49|345.39|1
1640298140000|2021-12-23 22:22:20|349.5|345.4|349.78|345.68|349.78|345.68|349.5|345.4|13
1640298150000|2021-12-23 22:22:30|349.79|345.69|349.83|345.73|349.83|345.73|349.76|345.66|10
1640298160000|2021-12-23 22:22:40|349.81|345.71|349.81|345.71|349.81|345.71|349.81|345.71|1
1640298170000|2021-12-23 22:22:50|349.79|345.69|349.8|345.7|349.81|345.71|349.79|345.69|5
1640298180000|2021-12-23 22:23:00|349.76|345.66|349.72|345.62|349.76|345.66|349.72|345.62|8
1640298210000|2021-12-23 22:23:30|349.73|345.63|349.7|345.6|349.73|345.63|349.67|345.57|8
1640298220000|2021-12-23 22:23:40|349.68|345.58|349.67|345.57|349.71|345.61|349.67|345.57|9
1640298230000|2021-12-23 22:23:50|349.68|345.58|349.72|345.62|349.72|345.62|349.68|345.58|7
1640298240000|2021-12-23 22:24:00|349.74|345.64|349.76|345.66|349.76|345.66|349.74|345.64|6
1640298250000|2021-12-23 22:24:10|349.75|345.65|349.74|345.64|349.75|345.65|349.74|345.64|2
1640298260000|2021-12-23 22:24:20|349.73|345.63|349.8|345.7|349.8|345.7|349.73|345.63|3
1640298270000|2021-12-23 22:24:30|349.78|345.68|349.8|345.7|349.81|345.71|349.78|345.68|6
1640298280000|2021-12-23 22:24:40|349.82|345.72|349.85|345.75|349.85|345.75|349.82|345.72|2
1640298290000|2021-12-23 22:24:50|349.87|345.77|349.87|345.77|349.87|345.77|349.87|345.77|1
1640298300000|2021-12-23 22:25:00|349.88|345.78|349.88|345.78|349.88|345.78|349.88|345.78|1
1640298310000|2021-12-23 22:25:10|349.87|345.77|349.87|345.77|349.88|345.78|349.87|345.77|3
1640298320000|2021-12-23 22:25:20|349.88|345.78|349.88|345.78|349.89|345.79|349.88|345.78|3
1640298330000|2021-12-23 22:25:30|349.89|345.79|349.91|345.81|349.92|345.82|349.89|345.79|4
1640298340000|2021-12-23 22:25:40|349.89|345.79|349.9|345.8|349.91|345.81|349.88|345.78|6
1640298350000|2021-12-23 22:25:50|349.92|345.82|349.9|345.8|349.92|345.82|349.86|345.76|4
1640298360000|2021-12-23 22:26:00|349.83|345.73|349.9|345.8|349.9|345.8|349.82|345.72|6
1640298370000|2021-12-23 22:26:10|349.89|345.79|349.92|345.82|349.92|345.82|349.89|345.79|4
1640298380000|2021-12-23 22:26:20|349.93|345.83|349.93|345.83|349.93|345.83|349.93|345.83|1
1640298390000|2021-12-23 22:26:30|349.92|345.82|349.94|345.84|349.95|345.85|349.92|345.82|6
1640298400000|2021-12-23 22:26:40|349.95|345.85|349.92|345.82|349.95|345.85|349.92|345.82|5
1640298410000|2021-12-23 22:26:50|349.93|345.83|349.93|345.83|349.93|345.83|349.93|345.83|1
1640298420000|2021-12-23 22:27:00|349.95|345.85|349.95|345.85|349.95|345.85|349.95|345.85|1
1640298430000|2021-12-23 22:27:10|349.94|345.84|349.94|345.84|349.94|345.84|349.94|345.84|1
1640298440000|2021-12-23 22:27:20|349.95|345.85|349.95|345.85|349.95|345.85|349.94|345.84|3
1640298450000|2021-12-23 22:27:30|349.96|345.86|349.96|345.86|349.96|345.86|349.94|345.84|3
1640298460000|2021-12-23 22:27:40|349.97|345.87|349.99|345.89|349.99|345.89|349.97|345.87|2
1640298470000|2021-12-23 22:27:50|350|345.9|349.99|345.89|350|345.9|349.99|345.89|2
1640298480000|2021-12-23 22:28:00|350.01|345.91|350.01|345.91|350.01|345.91|350|345.9|3
1640298490000|2021-12-23 22:28:10|350|345.9|349.94|345.84|350|345.9|349.94|345.84|7
1640298500000|2021-12-23 22:28:20|349.95|345.85|350.24|346.14|350.24|346.14|349.95|345.85|10
1640298520000|2021-12-23 22:28:40|350.25|346.15|350.25|346.15|350.25|346.15|350.25|346.15|1
1640298540000|2021-12-23 22:29:00|350.29|346.19|350.32|346.22|350.32|346.22|350.29|346.19|3
1640298550000|2021-12-23 22:29:10|350.34|346.24|350.32|346.22|350.34|346.24|350.32|346.22|2
1640298560000|2021-12-23 22:29:20|350.34|346.24|350.32|346.22|350.34|346.24|350.32|346.22|2
1640298570000|2021-12-23 22:29:30|350.33|346.23|350.33|346.23|350.35|346.25|350.33|346.23|3
1640298580000|2021-12-23 22:29:40|350.36|346.26|350.36|346.26|350.4|346.3|350.36|346.26|3
1640298590000|2021-12-23 22:29:50|350.37|346.27|350.37|346.27|350.37|346.27|350.37|346.27|1
1640298600000|2021-12-23 22:30:00|350.4|346.3|350.37|346.27|350.4|346.3|350.37|346.27|2
1640298610000|2021-12-23 22:30:10|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640298620000|2021-12-23 22:30:20|350.4|346.3|350.38|346.28|350.4|346.3|350.38|346.28|2
1640298630000|2021-12-23 22:30:30|350.4|346.3|350.38|346.28|350.4|346.3|350.38|346.28|2
1640298640000|2021-12-23 22:30:40|350.4|346.3|350.39|346.29|350.4|346.3|350.38|346.28|3
1640298650000|2021-12-23 22:30:50|350.4|346.3|350.39|346.29|350.4|346.3|350.39|346.29|2
1640298670000|2021-12-23 22:31:10|350.4|346.3|350.41|346.31|350.41|346.31|350.4|346.3|2
1640298680000|2021-12-23 22:31:20|350.4|346.3|350.4|346.3|350.41|346.31|350.4|346.3|3
1640298690000|2021-12-23 22:31:30|350.41|346.31|350.41|346.31|350.41|346.31|350.41|346.31|1
1640298720000|2021-12-23 22:32:00|350.4|346.3|350.41|346.31|350.41|346.31|350.4|346.3|2
1640298730000|2021-12-23 22:32:10|350.39|346.29|350.4|346.3|350.4|346.3|350.39|346.29|2
1640298740000|2021-12-23 22:32:20|350.32|346.22|350.32|346.22|350.32|346.22|350.32|346.22|1
1640298770000|2021-12-23 22:32:50|350.31|346.21|350.3|346.2|350.31|346.21|350.3|346.2|4
1640298780000|2021-12-23 22:33:00|350.38|346.28|350.38|346.28|350.38|346.28|350.37|346.27|3
1640298790000|2021-12-23 22:33:10|350.35|346.25|350.35|346.25|350.35|346.25|350.35|346.25|1
1640298800000|2021-12-23 22:33:20|350.36|346.26|350.44|346.34|350.44|346.34|350.34|346.24|11
1640298810000|2021-12-23 22:33:30|350.42|346.32|350.43|346.33|350.43|346.33|350.42|346.32|2
1640298820000|2021-12-23 22:33:40|350.44|346.34|350.44|346.34|350.44|346.34|350.43|346.33|3
1640298830000|2021-12-23 22:33:50|350.46|346.36|350.45|346.35|350.46|346.36|350.45|346.35|2
1640298840000|2021-12-23 22:34:00|350.44|346.34|350.46|346.36|350.46|346.36|350.44|346.34|3
1640298850000|2021-12-23 22:34:10|350.45|346.35|350.45|346.35|350.45|346.35|350.45|346.35|1
1640298860000|2021-12-23 22:34:20|350.39|346.29|350.46|346.36|350.48|346.38|350.39|346.29|8
1640298870000|2021-12-23 22:34:30|350.47|346.37|350.46|346.36|350.47|346.37|350.46|346.36|2
1640298880000|2021-12-23 22:34:40|350.45|346.35|350.46|346.36|350.46|346.36|350.43|346.33|3
1640298890000|2021-12-23 22:34:50|350.48|346.38|350.48|346.38|350.48|346.38|350.48|346.38|1
1640298900000|2021-12-23 22:35:00|350.46|346.36|350.48|346.38|350.48|346.38|350.46|346.36|2
1640298910000|2021-12-23 22:35:10|350.47|346.37|350.48|346.38|350.48|346.38|350.46|346.36|3
1640298920000|2021-12-23 22:35:20|350.46|346.36|350.48|346.38|350.48|346.38|350.46|346.36|2
1640298930000|2021-12-23 22:35:30|350.47|346.37|350.46|346.36|350.47|346.37|350.46|346.36|2
1640298940000|2021-12-23 22:35:40|350.47|346.37|350.46|346.36|350.47|346.37|350.46|346.36|2
1640298950000|2021-12-23 22:35:50|350.48|346.38|350.48|346.38|350.48|346.38|350.48|346.38|1
1640298960000|2021-12-23 22:36:00|350.49|346.39|350.47|346.37|350.49|346.39|350.47|346.37|3
1640298980000|2021-12-23 22:36:20|350.46|346.36|350.46|346.36|350.46|346.36|350.46|346.36|1
1640298990000|2021-12-23 22:36:30|350.47|346.37|350.52|346.42|350.52|346.42|350.47|346.37|5
1640299000000|2021-12-23 22:36:40|350.53|346.43|350.52|346.42|350.53|346.43|350.52|346.42|2
1640299050000|2021-12-23 22:37:30|350.53|346.43|350.46|346.36|350.53|346.43|350.46|346.36|2
1640299060000|2021-12-23 22:37:40|350.53|346.43|350.53|346.43|350.53|346.43|350.53|346.43|1
1640299070000|2021-12-23 22:37:50|350.52|346.42|350.57|346.47|350.57|346.47|350.52|346.42|3
1640299080000|2021-12-23 22:38:00|350.63|346.53|350.63|346.53|350.63|346.53|350.63|346.53|1
1640299090000|2021-12-23 22:38:10|350.66|346.56|350.66|346.56|350.66|346.56|350.66|346.56|1
1640299100000|2021-12-23 22:38:20|350.65|346.55|350.65|346.55|350.65|346.55|350.65|346.55|1
1640299110000|2021-12-23 22:38:30|350.64|346.54|350.65|346.55|350.65|346.55|350.64|346.54|2
1640299120000|2021-12-23 22:38:40|350.67|346.57|350.68|346.58|350.68|346.58|350.65|346.55|6
1640299130000|2021-12-23 22:38:50|350.69|346.59|350.69|346.59|350.69|346.59|350.69|346.59|1
1640299140000|2021-12-23 22:39:00|350.7|346.6|350.68|346.58|350.7|346.6|350.68|346.58|2
1640299150000|2021-12-23 22:39:10|350.69|346.59|350.7|346.6|350.7|346.6|350.69|346.59|2
1640299180000|2021-12-23 22:39:40|350.72|346.62|350.72|346.62|350.72|346.62|350.7|346.6|3
1640299190000|2021-12-23 22:39:50|350.73|346.63|350.71|346.61|350.73|346.63|350.71|346.61|2
1640299220000|2021-12-23 22:40:20|350.7|346.6|350.7|346.6|350.71|346.61|350.69|346.59|4
1640299260000|2021-12-23 22:41:00|350.69|346.59|350.69|346.59|350.69|346.59|350.69|346.59|1
1640299270000|2021-12-23 22:41:10|350.7|346.6|350.7|346.6|350.7|346.6|350.7|346.6|1
1640299280000|2021-12-23 22:41:20|350.71|346.61|350.71|346.61|350.71|346.61|350.71|346.61|1
1640299300000|2021-12-23 22:41:40|350.72|346.62|350.72|346.62|350.72|346.62|350.72|346.62|1
1640299310000|2021-12-23 22:41:50|350.66|346.56|350.66|346.56|350.66|346.56|350.66|346.56|1
1640299320000|2021-12-23 22:42:00|350.72|346.62|350.7|346.6|350.72|346.62|350.7|346.6|2
1640299330000|2021-12-23 22:42:10|350.69|346.59|350.69|346.59|350.69|346.59|350.69|346.59|1
1640299420000|2021-12-23 22:43:40|350.66|346.56|350.66|346.56|350.66|346.56|350.66|346.56|1
1640299430000|2021-12-23 22:43:50|350.69|346.59|350.69|346.59|350.69|346.59|350.69|346.59|1
1640299460000|2021-12-23 22:44:20|350.71|346.61|350.77|346.67|350.77|346.67|350.69|346.59|11
1640299470000|2021-12-23 22:44:30|350.81|346.71|350.8|346.7|350.81|346.71|350.8|346.7|2
1640299480000|2021-12-23 22:44:40|350.81|346.71|350.9|346.8|350.9|346.8|350.81|346.71|5
1640299490000|2021-12-23 22:44:50|350.89|346.79|350.9|346.8|350.9|346.8|350.89|346.79|2
1640299500000|2021-12-23 22:45:00|350.91|346.81|350.94|346.84|350.95|346.85|350.91|346.81|7
1640299510000|2021-12-23 22:45:10|350.95|346.85|351.46|347.36|351.47|347.37|350.95|346.85|18
1640299520000|2021-12-23 22:45:20|351.47|347.37|351.65|347.55|351.68|347.58|351.43|347.33|14
1640299530000|2021-12-23 22:45:30|351.66|347.56|351.66|347.56|351.66|347.56|351.65|347.55|3
1640299540000|2021-12-23 22:45:40|351.67|347.57|351.69|347.59|351.69|347.59|351.67|347.57|2
1640299550000|2021-12-23 22:45:50|351.7|347.6|352.01|347.91|352.01|347.91|351.69|347.59|3
1640299560000|2021-12-23 22:46:00|352.02|347.92|352.57|348.47|352.57|348.47|352.02|347.92|25
1640299570000|2021-12-23 22:46:10|352.58|348.48|352.67|348.57|352.67|348.57|352.57|348.47|14
1640299580000|2021-12-23 22:46:20|352.69|348.59|352.81|348.71|352.81|348.71|352.69|348.59|9
1640299590000|2021-12-23 22:46:30|352.78|348.68|352.74|348.64|352.78|348.68|352.74|348.64|4
1640299600000|2021-12-23 22:46:40|352.73|348.63|352.59|348.49|352.73|348.63|352.57|348.47|14
1640299610000|2021-12-23 22:46:50|352.58|348.48|352.7|348.6|352.7|348.6|352.58|348.48|10
1640299620000|2021-12-23 22:47:00|352.68|348.58|352.68|348.58|352.68|348.58|352.68|348.58|1
1640299630000|2021-12-23 22:47:10|352.65|348.55|352.47|348.37|352.65|348.55|352.47|348.37|12
1640299640000|2021-12-23 22:47:20|352.44|348.34|352.38|348.28|352.45|348.35|352.37|348.27|8
1640299650000|2021-12-23 22:47:30|352.36|348.26|352.36|348.26|352.36|348.26|352.35|348.25|3
1640299670000|2021-12-23 22:47:50|352.35|348.25|352.34|348.24|352.35|348.25|352.34|348.24|2
1640299680000|2021-12-23 22:48:00|352.33|348.23|352.28|348.18|352.34|348.24|352.28|348.18|7
1640299710000|2021-12-23 22:48:30|352.29|348.19|352.31|348.21|352.31|348.21|352.29|348.19|3
1640299720000|2021-12-23 22:48:40|352.33|348.23|352.34|348.24|352.34|348.24|352.31|348.21|6
1640299730000|2021-12-23 22:48:50|352.38|348.28|352.38|348.28|352.38|348.28|352.38|348.28|1
1640299740000|2021-12-23 22:49:00|352.36|348.26|352.34|348.24|352.36|348.26|352.34|348.24|3
1640299750000|2021-12-23 22:49:10|352.32|348.22|352.32|348.22|352.32|348.22|352.32|348.22|1
1640299760000|2021-12-23 22:49:20|352.31|348.21|352.31|348.21|352.31|348.21|352.31|348.21|1
1640299770000|2021-12-23 22:49:30|352.32|348.22|352.17|348.07|352.33|348.23|352.17|348.07|13
1640299780000|2021-12-23 22:49:40|352.14|348.04|352.13|348.03|352.14|348.04|352.13|348.03|4
1640299800000|2021-12-23 22:50:00|352.11|348.01|351.85|347.75|352.11|348.01|351.85|347.75|14
1640299810000|2021-12-23 22:50:10|351.82|347.72|351.62|347.52|351.82|347.72|351.62|347.52|13
1640299820000|2021-12-23 22:50:20|351.63|347.53|351.62|347.52|351.67|347.57|351.61|347.51|13
1640299830000|2021-12-23 22:50:30|351.66|347.56|351.63|347.53|351.67|347.57|351.61|347.51|15
1640299840000|2021-12-23 22:50:40|351.64|347.54|351.66|347.56|351.67|347.57|351.64|347.54|6
1640299850000|2021-12-23 22:50:50|351.67|347.57|351.68|347.58|351.68|347.58|351.67|347.57|2
1640299860000|2021-12-23 22:51:00|351.69|347.59|351.68|347.58|351.69|347.59|351.68|347.58|2
1640299870000|2021-12-23 22:51:10|351.67|347.57|351.67|347.57|351.68|347.58|351.67|347.57|3
1640299880000|2021-12-23 22:51:20|351.63|347.53|351.59|347.49|351.63|347.53|351.59|347.49|4
1640299890000|2021-12-23 22:51:30|351.58|347.48|351.54|347.44|351.58|347.48|351.54|347.44|5
1640299900000|2021-12-23 22:51:40|351.56|347.46|351.56|347.46|351.56|347.46|351.56|347.46|1
1640299910000|2021-12-23 22:51:50|351.53|347.43|351.56|347.46|351.56|347.46|351.53|347.43|4
1640299920000|2021-12-23 22:52:00|351.53|347.43|351.53|347.43|351.55|347.45|351.53|347.43|7
1640299930000|2021-12-23 22:52:10|351.52|347.42|351.53|347.43|351.53|347.43|351.52|347.42|2
1640299950000|2021-12-23 22:52:30|351.5|347.4|351.53|347.43|351.53|347.43|351.45|347.35|4
1640299960000|2021-12-23 22:52:40|351.5|347.4|351.47|347.37|351.52|347.42|351.47|347.37|8
1640299970000|2021-12-23 22:52:50|351.46|347.36|351.46|347.36|351.5|347.4|351.45|347.35|5
1640299980000|2021-12-23 22:53:00|351.45|347.35|351.45|347.35|351.49|347.39|351.45|347.35|3
1640299990000|2021-12-23 22:53:10|351.46|347.36|351.46|347.36|351.5|347.4|351.46|347.36|5
1640300000000|2021-12-23 22:53:20|351.47|347.37|351.47|347.37|351.47|347.37|351.47|347.37|1
1640300010000|2021-12-23 22:53:30|351.46|347.36|351.46|347.36|351.46|347.36|351.46|347.36|1
1640300020000|2021-12-23 22:53:40|351.45|347.35|351.45|347.35|351.45|347.35|351.45|347.35|1
1640300030000|2021-12-23 22:53:50|351.46|347.36|351.43|347.33|351.46|347.36|351.42|347.32|6
1640300040000|2021-12-23 22:54:00|351.44|347.34|351.41|347.31|351.44|347.34|351.41|347.31|5
1640300050000|2021-12-23 22:54:10|351.38|347.28|351.35|347.25|351.38|347.28|351.35|347.25|3
1640300060000|2021-12-23 22:54:20|351.36|347.26|351.2|347.1|351.37|347.27|351.2|347.1|12
1640300070000|2021-12-23 22:54:30|351.21|347.11|351.18|347.08|351.21|347.11|351.18|347.08|6
1640300080000|2021-12-23 22:54:40|351.19|347.09|351.19|347.09|351.19|347.09|351.17|347.07|6
1640300090000|2021-12-23 22:54:50|351.18|347.08|351.14|347.04|351.18|347.08|351.14|347.04|14
1640300100000|2021-12-23 22:55:00|351.15|347.05|351.14|347.04|351.16|347.06|351.13|347.03|9
1640300110000|2021-12-23 22:55:10|351.13|347.03|351.14|347.04|351.15|347.05|351.13|347.03|4
1640300120000|2021-12-23 22:55:20|351.15|347.05|351.18|347.08|351.18|347.08|351.15|347.05|3
1640300140000|2021-12-23 22:55:40|351.17|347.07|351.14|347.04|351.17|347.07|351.14|347.04|6
1640300150000|2021-12-23 22:55:50|351.15|347.05|351.14|347.04|351.16|347.06|351.14|347.04|5
1640300160000|2021-12-23 22:56:00|351.13|347.03|351.13|347.03|351.14|347.04|351.12|347.02|13
1640300170000|2021-12-23 22:56:10|351.14|347.04|351.17|347.07|351.18|347.08|351.13|347.03|7
1640300210000|2021-12-23 22:56:50|351.13|347.03|351.17|347.07|351.17|347.07|351.08|346.98|7
1640300220000|2021-12-23 22:57:00|351.16|347.06|351.17|347.07|351.17|347.07|351.16|347.06|2
1640300240000|2021-12-23 22:57:20|351.16|347.06|351.15|347.05|351.19|347.09|351.15|347.05|6
1640300250000|2021-12-23 22:57:30|351.16|347.06|351.11|347.01|351.17|347.07|351.11|347.01|5
1640300260000|2021-12-23 22:57:40|351.12|347.02|351.11|347.01|351.13|347.03|351.11|347.01|6
1640300270000|2021-12-23 22:57:50|351.12|347.02|351.12|347.02|351.12|347.02|351.11|347.01|3
1640300280000|2021-12-23 22:58:00|351.11|347.01|351.12|347.02|351.12|347.02|351.11|347.01|2
1640300290000|2021-12-23 22:58:10|351.11|347.01|351.11|347.01|351.11|347.01|351.11|347.01|1
1640300300000|2021-12-23 22:58:20|351.1|347|351.11|347.01|351.12|347.02|351.1|347|4
1640300310000|2021-12-23 22:58:30|351.12|347.02|351.11|347.01|351.12|347.02|351.11|347.01|4
1640300320000|2021-12-23 22:58:40|351.1|347|351.1|347|351.1|347|351.1|347|1
1640300330000|2021-12-23 22:58:50|351.09|346.99|351.1|347|351.1|347|351.09|346.99|2
1640300340000|2021-12-23 22:59:00|351.08|346.98|351.08|346.98|351.08|346.98|351.08|346.98|1
1640300350000|2021-12-23 22:59:10|351.09|346.99|351.09|346.99|351.09|346.99|351.09|346.99|1
1640300360000|2021-12-23 22:59:20|351.08|346.98|351.06|346.96|351.08|346.98|351.06|346.96|5
1640300370000|2021-12-23 22:59:30|351.07|346.97|351.06|346.96|351.07|346.97|351.06|346.96|2
1640300380000|2021-12-23 22:59:40|351.07|346.97|351.05|346.95|351.07|346.97|351.05|346.95|3
1640300390000|2021-12-23 22:59:50|351.06|346.96|351.07|346.97|351.07|346.97|351.06|346.96|4
1640300400000|2021-12-23 23:00:00|351.06|346.96|351.06|346.96|351.07|346.97|351.06|346.96|3
1640300410000|2021-12-23 23:00:10|351.07|346.97|350.71|346.61|351.07|346.97|350.69|346.59|15
1640300420000|2021-12-23 23:00:20|350.77|346.67|351.06|346.96|351.06|346.96|350.77|346.67|7
1640300430000|2021-12-23 23:00:30|351.15|347.05|351.39|347.29|351.39|347.29|351.15|347.05|13
1640300440000|2021-12-23 23:00:40|351.41|347.31|351.43|347.33|351.43|347.33|351.4|347.3|7
1640300450000|2021-12-23 23:00:50|351.49|347.39|351.38|347.28|351.5|347.4|351.38|347.28|6
1640300460000|2021-12-23 23:01:00|351.37|347.27|351.39|347.29|351.41|347.31|351.37|347.27|6
1640300470000|2021-12-23 23:01:10|351.38|347.28|351.33|347.23|351.38|347.28|351.33|347.23|5
1640300480000|2021-12-23 23:01:20|351.35|347.25|351.21|347.11|351.35|347.25|351.21|347.11|7
1640300490000|2021-12-23 23:01:30|351.19|347.09|350.96|346.86|351.19|347.09|350.95|346.85|11
1640300500000|2021-12-23 23:01:40|350.92|346.82|350.92|346.82|350.92|346.82|350.92|346.82|1
1640300510000|2021-12-23 23:01:50|350.91|346.81|350.79|346.69|350.91|346.81|350.79|346.69|7
1640300520000|2021-12-23 23:02:00|350.76|346.66|350.61|346.51|350.77|346.67|350.56|346.46|9
1640300530000|2021-12-23 23:02:10|350.6|346.5|350.32|346.22|350.6|346.5|350.32|346.22|9
1640300540000|2021-12-23 23:02:20|350.33|346.23|350.32|346.22|350.33|346.23|350.32|346.22|4
1640300550000|2021-12-23 23:02:30|350.33|346.23|350.33|346.23|350.33|346.23|350.32|346.22|3
1640300560000|2021-12-23 23:02:40|350.32|346.22|350.32|346.22|350.33|346.23|350.32|346.22|5
1640300570000|2021-12-23 23:02:50|350.33|346.23|350.33|346.23|350.34|346.24|350.32|346.22|5
1640300580000|2021-12-23 23:03:00|350.34|346.24|350.49|346.39|350.5|346.4|350.34|346.24|8
1640300590000|2021-12-23 23:03:10|350.55|346.45|350.63|346.53|350.63|346.53|350.55|346.45|9
1640300600000|2021-12-23 23:03:20|350.62|346.52|350.65|346.55|350.65|346.55|350.62|346.52|3
1640300610000|2021-12-23 23:03:30|350.66|346.56|350.7|346.6|350.7|346.6|350.61|346.51|5
1640300620000|2021-12-23 23:03:40|350.69|346.59|350.61|346.51|350.69|346.59|350.61|346.51|5
1640300630000|2021-12-23 23:03:50|350.59|346.49|350.59|346.49|350.59|346.49|350.59|346.49|1
1640300640000|2021-12-23 23:04:00|350.56|346.46|350.56|346.46|350.56|346.46|350.56|346.46|1
1640300650000|2021-12-23 23:04:10|350.55|346.45|350.55|346.45|350.56|346.46|350.54|346.44|5
1640300660000|2021-12-23 23:04:20|350.57|346.47|350.58|346.48|350.6|346.5|350.57|346.47|4
1640300670000|2021-12-23 23:04:30|350.59|346.49|350.6|346.5|350.6|346.5|350.59|346.49|4
1640300680000|2021-12-23 23:04:40|350.59|346.49|350.61|346.51|350.61|346.51|350.59|346.49|4
1640300690000|2021-12-23 23:04:50|350.6|346.5|350.65|346.55|350.65|346.55|350.6|346.5|4
1640300700000|2021-12-23 23:05:00|350.67|346.57|350.62|346.52|350.67|346.57|350.62|346.52|9
1640300710000|2021-12-23 23:05:10|350.61|346.51|350.58|346.48|350.61|346.51|350.58|346.48|5
1640300720000|2021-12-23 23:05:20|350.57|346.47|350.51|346.41|350.57|346.47|350.51|346.41|9
1640300730000|2021-12-23 23:05:30|350.52|346.42|350.61|346.51|350.61|346.51|350.52|346.42|6
1640300740000|2021-12-23 23:05:40|350.6|346.5|350.61|346.51|350.61|346.51|350.6|346.5|2
1640300750000|2021-12-23 23:05:50|350.6|346.5|350.6|346.5|350.6|346.5|350.6|346.5|1
1640300760000|2021-12-23 23:06:00|350.59|346.49|350.61|346.51|350.61|346.51|350.59|346.49|4
1640300770000|2021-12-23 23:06:10|350.59|346.49|350.58|346.48|350.59|346.49|350.58|346.48|2
1640300780000|2021-12-23 23:06:20|350.56|346.46|350.6|346.5|350.6|346.5|350.55|346.45|4
1640300790000|2021-12-23 23:06:30|350.61|346.51|350.57|346.47|350.62|346.52|350.55|346.45|7
1640300800000|2021-12-23 23:06:40|350.59|346.49|350.6|346.5|350.6|346.5|350.57|346.47|4
1640300810000|2021-12-23 23:06:50|350.62|346.52|350.62|346.52|350.62|346.52|350.62|346.52|1
1640300820000|2021-12-23 23:07:00|350.6|346.5|350.55|346.45|350.61|346.51|350.55|346.45|4
1640300830000|2021-12-23 23:07:10|350.54|346.44|350.54|346.44|350.54|346.44|350.54|346.44|1
1640300840000|2021-12-23 23:07:20|350.55|346.45|350.57|346.47|350.57|346.47|350.53|346.43|8
1640300850000|2021-12-23 23:07:30|350.54|346.44|350.49|346.39|350.54|346.44|350.48|346.38|6
1640300860000|2021-12-23 23:07:40|350.48|346.38|350.49|346.39|350.49|346.39|350.44|346.34|7
1640300870000|2021-12-23 23:07:50|350.5|346.4|350.55|346.45|350.56|346.46|350.5|346.4|6
1640300880000|2021-12-23 23:08:00|350.54|346.44|350.63|346.53|350.63|346.53|350.54|346.44|5
1640300890000|2021-12-23 23:08:10|350.62|346.52|352.08|347.98|352.08|347.98|350.61|346.51|14
1640300900000|2021-12-23 23:08:20|352.1|348|352.21|348.11|352.39|348.29|352.1|348|17
1640300910000|2021-12-23 23:08:30|352.22|348.12|352|347.9|352.22|348.12|351.99|347.89|17
1640300920000|2021-12-23 23:08:40|351.99|347.89|352.04|347.94|352.04|347.94|351.93|347.83|19
1640300930000|2021-12-23 23:08:50|352.06|347.96|352.22|348.12|352.26|348.16|352.06|347.96|17
1640300940000|2021-12-23 23:09:00|352.23|348.13|352.31|348.21|352.33|348.23|352.22|348.12|16
1640300950000|2021-12-23 23:09:10|352.3|348.2|352.22|348.12|352.32|348.22|352.22|348.12|11
1640300960000|2021-12-23 23:09:20|352.19|348.09|352.21|348.11|352.21|348.11|352.18|348.08|7
1640300970000|2021-12-23 23:09:30|352.2|348.1|352.21|348.11|352.21|348.11|352.2|348.1|6
1640300980000|2021-12-23 23:09:40|352.2|348.1|351.77|347.67|352.2|348.1|351.77|347.67|13
1640300990000|2021-12-23 23:09:50|351.78|347.68|351.82|347.72|351.84|347.74|351.78|347.68|8
1640301000000|2021-12-23 23:10:00|351.84|347.74|351.77|347.67|351.84|347.74|351.77|347.67|5
1640301010000|2021-12-23 23:10:10|351.74|347.64|351.74|347.64|351.75|347.65|351.7|347.6|7
1640301020000|2021-12-23 23:10:20|351.75|347.65|351.82|347.72|351.82|347.72|351.74|347.64|9
1640301030000|2021-12-23 23:10:30|351.81|347.71|351.77|347.67|351.81|347.71|351.77|347.67|7
1640301040000|2021-12-23 23:10:40|351.78|347.68|351.78|347.68|351.79|347.69|351.77|347.67|4
1640301050000|2021-12-23 23:10:50|351.77|347.67|351.67|347.57|351.77|347.67|351.67|347.57|8
1640301060000|2021-12-23 23:11:00|351.64|347.54|351.64|347.54|351.64|347.54|351.62|347.52|3
1640301070000|2021-12-23 23:11:10|351.63|347.53|351.63|347.53|351.63|347.53|351.63|347.53|1
1640301080000|2021-12-23 23:11:20|351.61|347.51|351.55|347.45|351.61|347.51|351.55|347.45|4
1640301090000|2021-12-23 23:11:30|351.53|347.43|351.45|347.35|351.53|347.43|351.43|347.33|11
1640301100000|2021-12-23 23:11:40|351.44|347.34|351.53|347.43|351.53|347.43|351.44|347.34|13
1640301110000|2021-12-23 23:11:50|351.57|347.47|351.61|347.51|351.62|347.52|351.56|347.46|10
1640301120000|2021-12-23 23:12:00|351.62|347.52|351.58|347.48|351.7|347.6|351.58|347.48|17
1640301130000|2021-12-23 23:12:10|351.63|347.53|351.63|347.53|351.63|347.53|351.62|347.52|3
1640301140000|2021-12-23 23:12:20|351.62|347.52|351.55|347.45|351.62|347.52|351.54|347.44|6
1640301150000|2021-12-23 23:12:30|351.53|347.43|351.51|347.41|351.53|347.43|351.51|347.41|3
1640301160000|2021-12-23 23:12:40|351.53|347.43|351.6|347.5|351.6|347.5|351.51|347.41|7
1640301170000|2021-12-23 23:12:50|351.57|347.47|351.57|347.47|351.58|347.48|351.56|347.46|5
1640301180000|2021-12-23 23:13:00|351.56|347.46|351.55|347.45|351.59|347.49|351.55|347.45|8
1640301190000|2021-12-23 23:13:10|351.54|347.44|351.66|347.56|351.66|347.56|351.54|347.44|7
1640301200000|2021-12-23 23:13:20|351.67|347.57|351.61|347.51|351.67|347.57|351.61|347.51|6
1640301210000|2021-12-23 23:13:30|351.62|347.52|351.61|347.51|351.62|347.52|351.61|347.51|2
1640301220000|2021-12-23 23:13:40|351.62|347.52|351.6|347.5|351.62|347.52|351.6|347.5|6
1640301230000|2021-12-23 23:13:50|351.58|347.48|351.55|347.45|351.59|347.49|351.55|347.45|7
1640301260000|2021-12-23 23:14:20|351.54|347.44|351.5|347.4|351.55|347.45|351.5|347.4|4
1640301270000|2021-12-23 23:14:30|351.49|347.39|351.45|347.35|351.49|347.39|351.44|347.34|7
1640301280000|2021-12-23 23:14:40|351.44|347.34|351.43|347.33|351.44|347.34|351.43|347.33|4
1640301290000|2021-12-23 23:14:50|351.45|347.35|351.45|347.35|351.46|347.36|351.45|347.35|3
1640301300000|2021-12-23 23:15:00|351.44|347.34|351.47|347.37|351.47|347.37|351.44|347.34|7
1640301310000|2021-12-23 23:15:10|351.48|347.38|351.49|347.39|351.5|347.4|351.48|347.38|4
1640301320000|2021-12-23 23:15:20|351.48|347.38|351.43|347.33|351.48|347.38|351.43|347.33|5
1640301330000|2021-12-23 23:15:30|351.44|347.34|351.43|347.33|351.44|347.34|351.43|347.33|2
1640301340000|2021-12-23 23:15:40|351.42|347.32|351.42|347.32|351.44|347.34|351.42|347.32|5
1640301350000|2021-12-23 23:15:50|351.41|347.31|351.3|347.2|351.41|347.31|351.3|347.2|12
1640301360000|2021-12-23 23:16:00|351.28|347.18|351.3|347.2|351.3|347.2|351.28|347.18|3
1640301370000|2021-12-23 23:16:10|351.33|347.23|351.32|347.22|351.36|347.26|351.32|347.22|10
1640301380000|2021-12-23 23:16:20|351.33|347.23|351.23|347.13|351.33|347.23|351.23|347.13|8
1640301390000|2021-12-23 23:16:30|351.25|347.15|351.25|347.15|351.29|347.19|351.24|347.14|7
1640301400000|2021-12-23 23:16:40|351.26|347.16|351.27|347.17|351.27|347.17|351.26|347.16|2
1640301410000|2021-12-23 23:16:50|351.28|347.18|351.28|347.18|351.3|347.2|351.26|347.16|16
1640301420000|2021-12-23 23:17:00|351.25|347.15|351.24|347.14|351.25|347.15|351.24|347.14|2
1640301430000|2021-12-23 23:17:10|351.25|347.15|351.26|347.16|351.28|347.18|351.23|347.13|7
1640301440000|2021-12-23 23:17:20|351.22|347.12|350.94|346.84|351.23|347.13|350.94|346.84|8
1640301450000|2021-12-23 23:17:30|350.95|346.85|350.86|346.76|350.95|346.85|350.85|346.75|9
1640301460000|2021-12-23 23:17:40|350.85|346.75|350.78|346.68|350.85|346.75|350.78|346.68|5
1640301470000|2021-12-23 23:17:50|350.77|346.67|350.7|346.6|350.77|346.67|350.7|346.6|4
1640301480000|2021-12-23 23:18:00|350.69|346.59|350.82|346.72|350.82|346.72|350.69|346.59|6
1640301490000|2021-12-23 23:18:10|350.85|346.75|351.07|346.97|351.08|346.98|350.82|346.72|12
1640301500000|2021-12-23 23:18:20|351.08|346.98|351.19|347.09|351.19|347.09|351.08|346.98|6
1640301510000|2021-12-23 23:18:30|351.24|347.14|351.48|347.38|351.48|347.38|351.24|347.14|19
1640301520000|2021-12-23 23:18:40|351.51|347.41|351.48|347.38|351.51|347.41|351.48|347.38|3
1640301530000|2021-12-23 23:18:50|351.46|347.36|351.32|347.22|351.46|347.36|351.32|347.22|10
1640301540000|2021-12-23 23:19:00|351.35|347.25|351.33|347.23|351.38|347.28|351.33|347.23|12
1640301550000|2021-12-23 23:19:10|351.34|347.24|351.27|347.17|351.34|347.24|351.22|347.12|15
1640301560000|2021-12-23 23:19:20|351.26|347.16|351.22|347.12|351.26|347.16|351.22|347.12|4
1640301570000|2021-12-23 23:19:30|351.2|347.1|351.42|347.32|351.43|347.33|351.2|347.1|16
1640301580000|2021-12-23 23:19:40|351.43|347.33|351.42|347.32|351.43|347.33|351.42|347.32|2
1640301590000|2021-12-23 23:19:50|351.43|347.33|351.47|347.37|351.48|347.38|351.43|347.33|6
1640301600000|2021-12-23 23:20:00|351.48|347.38|351.48|347.38|351.49|347.39|351.48|347.38|5
1640301610000|2021-12-23 23:20:10|351.5|347.4|351.64|347.54|351.64|347.54|351.49|347.39|6
1640301620000|2021-12-23 23:20:20|351.63|347.53|351.61|347.51|351.67|347.57|351.6|347.5|14
1640301630000|2021-12-23 23:20:30|351.62|347.52|351.66|347.56|351.66|347.56|351.62|347.52|5
1640301640000|2021-12-23 23:20:40|351.61|347.51|351.55|347.45|351.62|347.52|351.52|347.42|11
1640301650000|2021-12-23 23:20:50|351.54|347.44|351.51|347.41|351.55|347.45|351.5|347.4|11
1640301660000|2021-12-23 23:21:00|351.52|347.42|351.42|347.32|351.52|347.42|351.42|347.32|7
1640301670000|2021-12-23 23:21:10|351.43|347.33|351.43|347.33|351.43|347.33|351.37|347.27|9
1640301680000|2021-12-23 23:21:20|351.45|347.35|351.5|347.4|351.5|347.4|351.45|347.35|9
1640301690000|2021-12-23 23:21:30|351.49|347.39|351.59|347.49|351.59|347.49|351.49|347.39|5
1640301700000|2021-12-23 23:21:40|351.61|347.51|351.61|347.51|351.63|347.53|351.6|347.5|7
1640301710000|2021-12-23 23:21:50|351.64|347.54|351.66|347.56|351.75|347.65|351.63|347.53|17
1640301720000|2021-12-23 23:22:00|351.68|347.58|351.68|347.58|351.7|347.6|351.65|347.55|9
1640301730000|2021-12-23 23:22:10|351.67|347.57|351.51|347.41|351.68|347.58|351.51|347.41|16
1640301740000|2021-12-23 23:22:20|351.5|347.4|351.48|347.38|351.52|347.42|351.48|347.38|10
1640301750000|2021-12-23 23:22:30|351.46|347.36|351.33|347.23|351.46|347.36|351.32|347.22|11
1640301760000|2021-12-23 23:22:40|351.32|347.22|351.44|347.34|351.44|347.34|351.29|347.19|10
1640301770000|2021-12-23 23:22:50|351.45|347.35|351.41|347.31|351.45|347.35|351.4|347.3|4
1640301780000|2021-12-23 23:23:00|351.4|347.3|351.36|347.26|351.4|347.3|351.36|347.26|9
1640301790000|2021-12-23 23:23:10|351.37|347.27|351.39|347.29|351.39|347.29|351.37|347.27|2
1640301800000|2021-12-23 23:23:20|351.37|347.27|351.36|347.26|351.38|347.28|351.36|347.26|3
1640301810000|2021-12-23 23:23:30|351.38|347.28|351.5|347.4|351.5|347.4|351.38|347.28|9
1640301820000|2021-12-23 23:23:40|351.51|347.41|351.61|347.51|351.62|347.52|351.51|347.41|8
1640301830000|2021-12-23 23:23:50|351.6|347.5|351.61|347.51|351.62|347.52|351.6|347.5|10
1640301840000|2021-12-23 23:24:00|351.62|347.52|351.61|347.51|351.62|347.52|351.61|347.51|2
1640301850000|2021-12-23 23:24:10|351.6|347.5|351.63|347.53|351.63|347.53|351.6|347.5|3
1640301860000|2021-12-23 23:24:20|351.61|347.51|351.68|347.58|351.69|347.59|351.61|347.51|4
1640301870000|2021-12-23 23:24:30|351.69|347.59|351.71|347.61|351.72|347.62|351.69|347.59|9
1640301880000|2021-12-23 23:24:40|351.72|347.62|351.74|347.64|351.76|347.66|351.72|347.62|9
1640301890000|2021-12-23 23:24:50|351.75|347.65|351.7|347.6|351.75|347.65|351.7|347.6|6
1640301900000|2021-12-23 23:25:00|351.73|347.63|351.74|347.64|351.76|347.66|351.72|347.62|9
1640301910000|2021-12-23 23:25:10|351.75|347.65|351.79|347.69|351.79|347.69|351.75|347.65|4
1640301920000|2021-12-23 23:25:20|351.78|347.68|351.66|347.56|351.78|347.68|351.65|347.55|7
1640301930000|2021-12-23 23:25:30|351.69|347.59|351.72|347.62|351.73|347.63|351.68|347.58|15
1640301940000|2021-12-23 23:25:40|351.75|347.65|351.75|347.65|351.75|347.65|351.75|347.65|1
1640301950000|2021-12-23 23:25:50|351.78|347.68|351.78|347.68|351.79|347.69|351.78|347.68|5
1640301960000|2021-12-23 23:26:00|351.79|347.69|351.69|347.59|351.8|347.7|351.68|347.58|11
1640301970000|2021-12-23 23:26:10|351.7|347.6|351.7|347.6|351.7|347.6|351.7|347.6|1
1640301980000|2021-12-23 23:26:20|351.69|347.59|351.72|347.62|351.72|347.62|351.69|347.59|3
1640301990000|2021-12-23 23:26:30|351.69|347.59|351.73|347.63|351.73|347.63|351.69|347.59|3
1640302000000|2021-12-23 23:26:40|351.72|347.62|351.78|347.68|351.78|347.68|351.72|347.62|5
1640302010000|2021-12-23 23:26:50|351.77|347.67|351.64|347.54|351.77|347.67|351.63|347.53|7
1640302020000|2021-12-23 23:27:00|351.62|347.52|351.68|347.58|351.68|347.58|351.62|347.52|6
1640302030000|2021-12-23 23:27:10|351.7|347.6|351.69|347.59|351.7|347.6|351.69|347.59|2
1640302040000|2021-12-23 23:27:20|351.68|347.58|351.7|347.6|351.7|347.6|351.68|347.58|4
1640302050000|2021-12-23 23:27:30|351.71|347.61|351.74|347.64|351.75|347.65|351.7|347.6|11
1640302060000|2021-12-23 23:27:40|351.75|347.65|351.77|347.67|351.77|347.67|351.7|347.6|6
1640302070000|2021-12-23 23:27:50|351.76|347.66|351.77|347.67|351.77|347.67|351.76|347.66|2
1640302080000|2021-12-23 23:28:00|351.76|347.66|351.77|347.67|351.77|347.67|351.75|347.65|6
1640302090000|2021-12-23 23:28:10|351.78|347.68|351.77|347.67|351.78|347.68|351.73|347.63|5
1640302100000|2021-12-23 23:28:20|351.74|347.64|351.7|347.6|351.75|347.65|351.7|347.6|6
1640302110000|2021-12-23 23:28:30|351.74|347.64|351.78|347.68|351.78|347.68|351.74|347.64|6
1640302120000|2021-12-23 23:28:40|351.76|347.66|351.76|347.66|351.76|347.66|351.76|347.66|1
1640302130000|2021-12-23 23:28:50|351.72|347.62|351.69|347.59|351.73|347.63|351.69|347.59|4
1640302140000|2021-12-23 23:29:00|351.7|347.6|351.57|347.47|351.71|347.61|351.57|347.47|9
1640302150000|2021-12-23 23:29:10|351.56|347.46|351.45|347.35|351.56|347.46|351.44|347.34|12
1640302160000|2021-12-23 23:29:20|351.43|347.33|351.37|347.27|351.43|347.33|351.36|347.26|12
1640302170000|2021-12-23 23:29:30|351.35|347.25|351.3|347.2|351.35|347.25|351.29|347.19|8
1640302180000|2021-12-23 23:29:40|351.31|347.21|351.28|347.18|351.31|347.21|351.21|347.11|7
1640302190000|2021-12-23 23:29:50|351.31|347.21|351.32|347.22|351.32|347.22|351.31|347.21|4
1640302200000|2021-12-23 23:30:00|351.34|347.24|351.37|347.27|351.37|347.27|351.34|347.24|10
1640302210000|2021-12-23 23:30:10|351.34|347.24|351.31|347.21|351.35|347.25|351.31|347.21|11
1640302220000|2021-12-23 23:30:20|351.32|347.22|351.27|347.17|351.32|347.22|351.27|347.17|4
1640302230000|2021-12-23 23:30:30|351.26|347.16|351.26|347.16|351.26|347.16|351.26|347.16|1
1640302240000|2021-12-23 23:30:40|351.29|347.19|351.31|347.21|351.31|347.21|351.26|347.16|7
1640302250000|2021-12-23 23:30:50|351.33|347.23|351.33|347.23|351.36|347.26|351.31|347.21|5
1640302260000|2021-12-23 23:31:00|351.34|347.24|351.32|347.22|351.35|347.25|351.32|347.22|4
1640302280000|2021-12-23 23:31:20|351.3|347.2|351.32|347.22|351.32|347.22|351.29|347.19|4
1640302290000|2021-12-23 23:31:30|351.33|347.23|351.32|347.22|351.33|347.23|351.32|347.22|2
1640302300000|2021-12-23 23:31:40|351.33|347.23|351.39|347.29|351.39|347.29|351.32|347.22|14
1640302310000|2021-12-23 23:31:50|351.38|347.28|351.42|347.32|351.42|347.32|351.38|347.28|8
1640302320000|2021-12-23 23:32:00|351.43|347.33|351.43|347.33|351.43|347.33|351.43|347.33|1
1640302330000|2021-12-23 23:32:10|351.42|347.32|351.34|347.24|351.42|347.32|351.34|347.24|9
1640302340000|2021-12-23 23:32:20|351.35|347.25|351.35|347.25|351.36|347.26|351.33|347.23|12
1640302350000|2021-12-23 23:32:30|351.34|347.24|351.38|347.28|351.39|347.29|351.33|347.23|7
1640302360000|2021-12-23 23:32:40|351.4|347.3|351.32|347.22|351.41|347.31|351.32|347.22|8
1640302370000|2021-12-23 23:32:50|351.31|347.21|351.29|347.19|351.31|347.21|351.29|347.19|4
1640302380000|2021-12-23 23:33:00|351.26|347.16|350.88|346.78|351.26|347.16|350.79|346.69|16
1640302390000|2021-12-23 23:33:10|350.87|346.77|350.85|346.75|350.88|346.78|350.82|346.72|10
1640302400000|2021-12-23 23:33:20|350.83|346.73|351.14|347.04|351.14|347.04|350.83|346.73|9
1640302410000|2021-12-23 23:33:30|351.15|347.05|351.17|347.07|351.17|347.07|351.11|347.01|5
1640302430000|2021-12-23 23:33:50|351.13|347.03|350.95|346.85|351.13|347.03|350.95|346.85|13
1640302440000|2021-12-23 23:34:00|351.01|346.91|350.89|346.79|351.01|346.91|350.89|346.79|12
1640302450000|2021-12-23 23:34:10|350.85|346.75|350.79|346.69|350.85|346.75|350.79|346.69|3
1640302460000|2021-12-23 23:34:20|350.8|346.7|350.8|346.7|350.8|346.7|350.8|346.7|1
1640302470000|2021-12-23 23:34:30|350.79|346.69|350.78|346.68|350.79|346.69|350.78|346.68|2
1640302480000|2021-12-23 23:34:40|350.79|346.69|350.63|346.53|350.79|346.69|350.63|346.53|8
1640302490000|2021-12-23 23:34:50|350.59|346.49|350.54|346.44|350.62|346.52|350.53|346.43|7
1640302500000|2021-12-23 23:35:00|350.5|346.4|350.5|346.4|350.51|346.41|350.42|346.32|15
1640302510000|2021-12-23 23:35:10|350.51|346.41|350.66|346.56|350.67|346.57|350.5|346.4|19
1640302520000|2021-12-23 23:35:20|350.65|346.55|350.68|346.58|350.68|346.58|350.64|346.54|14
1640302530000|2021-12-23 23:35:30|350.67|346.57|350.55|346.45|350.67|346.57|350.54|346.44|6
1640302540000|2021-12-23 23:35:40|350.56|346.46|350.48|346.38|350.56|346.46|350.48|346.38|8
1640302550000|2021-12-23 23:35:50|350.47|346.37|350.49|346.39|350.51|346.41|350.41|346.31|16
1640302560000|2021-12-23 23:36:00|350.48|346.38|350.29|346.19|350.52|346.42|350.28|346.18|14
1640302570000|2021-12-23 23:36:10|350.23|346.13|350.37|346.27|350.39|346.29|350.23|346.13|10
1640302580000|2021-12-23 23:36:20|350.39|346.29|350.51|346.41|350.53|346.43|350.39|346.29|9
1640302590000|2021-12-23 23:36:30|350.52|346.42|350.53|346.43|350.53|346.43|350.51|346.41|5
1640302600000|2021-12-23 23:36:40|350.52|346.42|350.59|346.49|350.59|346.49|350.5|346.4|10
1640302610000|2021-12-23 23:36:50|350.6|346.5|350.65|346.55|350.65|346.55|350.6|346.5|3
1640302620000|2021-12-23 23:37:00|350.64|346.54|350.54|346.44|350.64|346.54|350.54|346.44|4
1640302630000|2021-12-23 23:37:10|350.53|346.43|350.53|346.43|350.54|346.44|350.51|346.41|6
1640302640000|2021-12-23 23:37:20|350.54|346.44|350.44|346.34|350.54|346.44|350.44|346.34|7
1640302650000|2021-12-23 23:37:30|350.43|346.33|350.42|346.32|350.49|346.39|350.42|346.32|10
1640302660000|2021-12-23 23:37:40|350.44|346.34|350.4|346.3|350.48|346.38|350.4|346.3|12
1640302670000|2021-12-23 23:37:50|350.39|346.29|350.36|346.26|350.45|346.35|350.35|346.25|17
1640302680000|2021-12-23 23:38:00|350.35|346.25|350.4|346.3|350.41|346.31|350.35|346.25|7
1640302690000|2021-12-23 23:38:10|350.41|346.31|350.5|346.4|350.5|346.4|350.41|346.31|16
1640302700000|2021-12-23 23:38:20|350.49|346.39|350.49|346.39|350.49|346.39|350.49|346.39|1
1640302710000|2021-12-23 23:38:30|350.48|346.38|350.55|346.45|350.55|346.45|350.48|346.38|5
1640302730000|2021-12-23 23:38:50|350.46|346.36|350.41|346.31|350.46|346.36|350.41|346.31|5
1640302740000|2021-12-23 23:39:00|350.42|346.32|350.34|346.24|350.42|346.32|350.34|346.24|7
1640302750000|2021-12-23 23:39:10|350.35|346.25|350.33|346.23|350.35|346.25|350.33|346.23|2
1640302760000|2021-12-23 23:39:20|350.32|346.22|350.32|346.22|350.34|346.24|350.32|346.22|7
1640302770000|2021-12-23 23:39:30|350.33|346.23|350.36|346.26|350.36|346.26|350.32|346.22|5
1640302780000|2021-12-23 23:39:40|350.34|346.24|350.35|346.25|350.37|346.27|350.34|346.24|7
1640302790000|2021-12-23 23:39:50|350.36|346.26|350.33|346.23|350.36|346.26|350.32|346.22|5
1640302800000|2021-12-23 23:40:00|350.32|346.22|350.25|346.15|350.34|346.24|350.25|346.15|11
1640302810000|2021-12-23 23:40:10|350.24|346.14|350.23|346.13|350.28|346.18|350.23|346.13|13
1640302820000|2021-12-23 23:40:20|350.22|346.12|350.22|346.12|350.22|346.12|350.22|346.12|1
1640302830000|2021-12-23 23:40:30|350.21|346.11|350.26|346.16|350.26|346.16|350.2|346.1|9
1640302840000|2021-12-23 23:40:40|350.23|346.13|350.15|346.05|350.26|346.16|350.1|346|13
1640302850000|2021-12-23 23:40:50|350.16|346.06|350.22|346.12|350.23|346.13|350.16|346.06|11
1640302860000|2021-12-23 23:41:00|350.21|346.11|350.25|346.15|350.26|346.16|350.18|346.08|10
1640302870000|2021-12-23 23:41:10|350.26|346.16|350.26|346.16|350.28|346.18|350.25|346.15|4
1640302880000|2021-12-23 23:41:20|350.29|346.19|350.34|346.24|350.36|346.26|350.27|346.17|12
1640302890000|2021-12-23 23:41:30|350.33|346.23|350.39|346.29|350.39|346.29|350.31|346.21|13
1640302900000|2021-12-23 23:41:40|350.37|346.27|350.39|346.29|350.39|346.29|350.36|346.26|5
1640302910000|2021-12-23 23:41:50|350.38|346.28|350.32|346.22|350.38|346.28|350.31|346.21|6
1640302920000|2021-12-23 23:42:00|350.31|346.21|350.3|346.2|350.32|346.22|350.3|346.2|3
1640302930000|2021-12-23 23:42:10|350.28|346.18|350.28|346.18|350.28|346.18|350.28|346.18|1
1640302960000|2021-12-23 23:42:40|350.27|346.17|350.27|346.17|350.28|346.18|350.27|346.17|3
1640302970000|2021-12-23 23:42:50|350.28|346.18|350.27|346.17|350.28|346.18|350.27|346.17|2
1640302990000|2021-12-23 23:43:10|350.28|346.18|350.45|346.35|350.45|346.35|350.28|346.18|11
1640303000000|2021-12-23 23:43:20|350.44|346.34|350.45|346.35|350.46|346.36|350.44|346.34|6
1640303010000|2021-12-23 23:43:30|350.46|346.36|350.46|346.36|350.48|346.38|350.45|346.35|8
1640303020000|2021-12-23 23:43:40|350.43|346.33|350.39|346.29|350.43|346.33|350.39|346.29|5
1640303030000|2021-12-23 23:43:50|350.41|346.31|350.47|346.37|350.48|346.38|350.41|346.31|8
1640303040000|2021-12-23 23:44:00|350.48|346.38|350.5|346.4|350.5|346.4|350.48|346.38|3
1640303050000|2021-12-23 23:44:10|350.49|346.39|350.5|346.4|350.5|346.4|350.49|346.39|2
1640303060000|2021-12-23 23:44:20|350.49|346.39|350.49|346.39|350.5|346.4|350.49|346.39|9
1640303070000|2021-12-23 23:44:30|350.48|346.38|350.48|346.38|350.49|346.39|350.48|346.38|3
1640303080000|2021-12-23 23:44:40|350.49|346.39|350.43|346.33|350.49|346.39|350.4|346.3|13
1640303090000|2021-12-23 23:44:50|350.46|346.36|350.5|346.4|350.51|346.41|350.43|346.33|8
1640303100000|2021-12-23 23:45:00|350.51|346.41|350.57|346.47|350.58|346.48|350.51|346.41|6
1640303110000|2021-12-23 23:45:10|350.59|346.49|350.59|346.49|350.6|346.5|350.59|346.49|5
1640303120000|2021-12-23 23:45:20|350.6|346.5|350.6|346.5|350.6|346.5|350.58|346.48|4
1640303130000|2021-12-23 23:45:30|350.59|346.49|350.66|346.56|350.66|346.56|350.59|346.49|5
1640303140000|2021-12-23 23:45:40|350.68|346.58|350.72|346.62|350.72|346.62|350.68|346.58|3
1640303150000|2021-12-23 23:45:50|350.74|346.64|350.79|346.69|350.79|346.69|350.74|346.64|4
1640303160000|2021-12-23 23:46:00|350.8|346.7|350.8|346.7|350.8|346.7|350.8|346.7|1
1640303170000|2021-12-23 23:46:10|350.76|346.66|350.8|346.7|350.8|346.7|350.76|346.66|4
1640303180000|2021-12-23 23:46:20|350.79|346.69|350.79|346.69|350.79|346.69|350.79|346.69|1
1640303190000|2021-12-23 23:46:30|350.82|346.72|350.81|346.71|350.84|346.74|350.79|346.69|8
1640303200000|2021-12-23 23:46:40|350.8|346.7|350.84|346.74|350.84|346.74|350.8|346.7|3
1640303210000|2021-12-23 23:46:50|350.83|346.73|350.78|346.68|350.83|346.73|350.77|346.67|3
1640303220000|2021-12-23 23:47:00|350.77|346.67|350.78|346.68|350.79|346.69|350.77|346.67|4
1640303230000|2021-12-23 23:47:10|350.79|346.69|350.79|346.69|350.79|346.69|350.78|346.68|3
1640303240000|2021-12-23 23:47:20|350.8|346.7|350.76|346.66|350.8|346.7|350.75|346.65|7
1640303250000|2021-12-23 23:47:30|350.75|346.65|350.8|346.7|350.8|346.7|350.75|346.65|5
1640303260000|2021-12-23 23:47:40|350.79|346.69|350.66|346.56|350.8|346.7|350.66|346.56|9
1640303270000|2021-12-23 23:47:50|350.65|346.55|350.46|346.36|350.65|346.55|350.46|346.36|13
1640303290000|2021-12-23 23:48:10|350.47|346.37|350.57|346.47|350.57|346.47|350.47|346.37|8
1640303300000|2021-12-23 23:48:20|350.58|346.48|350.56|346.46|350.58|346.48|350.55|346.45|7
1640303310000|2021-12-23 23:48:30|350.55|346.45|350.74|346.64|350.74|346.64|350.55|346.45|11
1640303320000|2021-12-23 23:48:40|350.76|346.66|350.77|346.67|350.77|346.67|350.76|346.66|2
1640303340000|2021-12-23 23:49:00|350.76|346.66|350.81|346.71|350.81|346.71|350.76|346.66|5
1640303350000|2021-12-23 23:49:10|350.83|346.73|350.84|346.74|350.85|346.75|350.83|346.73|3
1640303360000|2021-12-23 23:49:20|350.83|346.73|350.83|346.73|350.83|346.73|350.83|346.73|1
1640303370000|2021-12-23 23:49:30|350.84|346.74|350.83|346.73|350.84|346.74|350.83|346.73|4
1640303380000|2021-12-23 23:49:40|350.81|346.71|350.79|346.69|350.83|346.73|350.79|346.69|6
1640303390000|2021-12-23 23:49:50|350.77|346.67|350.76|346.66|350.77|346.67|350.75|346.65|8
1640303400000|2021-12-23 23:50:00|350.72|346.62|350.73|346.63|350.73|346.63|350.71|346.61|5
1640303410000|2021-12-23 23:50:10|350.72|346.62|350.71|346.61|350.72|346.62|350.71|346.61|2
1640303420000|2021-12-23 23:50:20|350.72|346.62|350.72|346.62|350.73|346.63|350.72|346.62|5
1640303430000|2021-12-23 23:50:30|350.73|346.63|350.75|346.65|350.76|346.66|350.72|346.62|5
1640303450000|2021-12-23 23:50:50|350.77|346.67|350.82|346.72|350.82|346.72|350.77|346.67|6
1640303460000|2021-12-23 23:51:00|350.83|346.73|350.89|346.79|350.89|346.79|350.83|346.73|7
1640303470000|2021-12-23 23:51:10|350.9|346.8|351.04|346.94|351.04|346.94|350.8|346.7|9
1640303480000|2021-12-23 23:51:20|351.05|346.95|351.22|347.12|351.22|347.12|351.05|346.95|9
1640303500000|2021-12-23 23:51:40|351.17|347.07|351.19|347.09|351.19|347.09|351.17|347.07|3
1640303510000|2021-12-23 23:51:50|351.2|347.1|351.45|347.35|351.45|347.35|351.2|347.1|8
1640303520000|2021-12-23 23:52:00|351.44|347.34|351.56|347.46|351.56|347.46|351.44|347.34|9
1640303530000|2021-12-23 23:52:10|351.57|347.47|351.64|347.54|351.64|347.54|351.57|347.47|5
1640303540000|2021-12-23 23:52:20|351.66|347.56|351.74|347.64|351.74|347.64|351.66|347.56|4
1640303550000|2021-12-23 23:52:30|351.68|347.58|351.71|347.61|351.71|347.61|351.62|347.52|17
1640303560000|2021-12-23 23:52:40|351.7|347.6|351.66|347.56|351.72|347.62|351.66|347.56|8
1640303570000|2021-12-23 23:52:50|351.62|347.52|351.58|347.48|351.66|347.56|351.58|347.48|11
1640303580000|2021-12-23 23:53:00|351.59|347.49|351.54|347.44|351.6|347.5|351.52|347.42|17
1640303590000|2021-12-23 23:53:10|351.53|347.43|351.49|347.39|351.53|347.43|351.49|347.39|4
1640303600000|2021-12-23 23:53:20|351.48|347.38|351.44|347.34|351.48|347.38|351.44|347.34|3
1640303610000|2021-12-23 23:53:30|351.45|347.35|351.5|347.4|351.51|347.41|351.45|347.35|15
1640303620000|2021-12-23 23:53:40|351.52|347.42|351.68|347.58|351.68|347.58|351.52|347.42|14
1640303630000|2021-12-23 23:53:50|351.67|347.57|351.79|347.69|351.79|347.69|351.67|347.57|8
1640303640000|2021-12-23 23:54:00|351.8|347.7|351.76|347.66|351.81|347.71|351.76|347.66|6
1640303650000|2021-12-23 23:54:10|351.8|347.7|351.72|347.62|351.8|347.7|351.72|347.62|10
1640303660000|2021-12-23 23:54:20|351.74|347.64|351.78|347.68|351.78|347.68|351.73|347.63|7
1640303670000|2021-12-23 23:54:30|351.77|347.67|351.76|347.66|351.79|347.69|351.76|347.66|8
1640303680000|2021-12-23 23:54:40|351.73|347.63|351.72|347.62|351.76|347.66|351.69|347.59|15
1640303690000|2021-12-23 23:54:50|351.71|347.61|351.7|347.6|351.71|347.61|351.69|347.59|5
1640303700000|2021-12-23 23:55:00|351.72|347.62|351.75|347.65|351.77|347.67|351.71|347.61|14
1640303710000|2021-12-23 23:55:10|351.83|347.73|351.77|347.67|351.83|347.73|351.77|347.67|9
1640303720000|2021-12-23 23:55:20|351.78|347.68|352.03|347.93|352.11|348.01|351.78|347.68|13
1640303730000|2021-12-23 23:55:30|352.02|347.92|352.13|348.03|352.13|348.03|352.02|347.92|9
1640303740000|2021-12-23 23:55:40|352.08|347.98|352.08|347.98|352.08|347.98|352.08|347.98|1
1640303750000|2021-12-23 23:55:50|352.06|347.96|352.1|348|352.13|348.03|352.06|347.96|6
1640303760000|2021-12-23 23:56:00|352.08|347.98|351.87|347.77|352.08|347.98|351.86|347.76|8
1640303770000|2021-12-23 23:56:10|351.84|347.74|351.83|347.73|351.84|347.74|351.8|347.7|7
1640303780000|2021-12-23 23:56:20|351.82|347.72|351.82|347.72|351.82|347.72|351.81|347.71|3
1640303790000|2021-12-23 23:56:30|351.81|347.71|351.81|347.71|351.83|347.73|351.81|347.71|9
1640303800000|2021-12-23 23:56:40|351.82|347.72|351.78|347.68|351.82|347.72|351.78|347.68|8
1640303810000|2021-12-23 23:56:50|351.76|347.66|351.61|347.51|351.76|347.66|351.61|347.51|8
1640303820000|2021-12-23 23:57:00|351.62|347.52|351.62|347.52|351.63|347.53|351.61|347.51|10
1640303830000|2021-12-23 23:57:10|351.61|347.51|351.53|347.43|351.62|347.52|351.53|347.43|6
1640303840000|2021-12-23 23:57:20|351.5|347.4|351.5|347.4|351.51|347.41|351.48|347.38|7
1640303850000|2021-12-23 23:57:30|351.49|347.39|351.56|347.46|351.57|347.47|351.49|347.39|10
1640303860000|2021-12-23 23:57:40|351.57|347.47|351.57|347.47|351.57|347.47|351.57|347.47|1
1640303870000|2021-12-23 23:57:50|351.56|347.46|351.57|347.47|351.57|347.47|351.53|347.43|6
1640303880000|2021-12-23 23:58:00|351.56|347.46|351.54|347.44|351.56|347.46|351.53|347.43|3
1640303890000|2021-12-23 23:58:10|351.53|347.43|351.56|347.46|351.56|347.46|351.52|347.42|7
1640303900000|2021-12-23 23:58:20|351.57|347.47|351.54|347.44|351.58|347.48|351.54|347.44|7
1640303910000|2021-12-23 23:58:30|351.52|347.42|351.52|347.42|351.52|347.42|351.51|347.41|3
1640303920000|2021-12-23 23:58:40|351.51|347.41|351.47|347.37|351.51|347.41|351.47|347.37|3
1640303930000|2021-12-23 23:58:50|351.46|347.36|351.45|347.35|351.47|347.37|351.43|347.33|5
1640303940000|2021-12-23 23:59:00|351.47|347.37|351.63|347.53|351.63|347.53|351.46|347.36|16
1640303950000|2021-12-23 23:59:10|351.65|347.55|351.8|347.7|351.8|347.7|351.64|347.54|8
1640303960000|2021-12-23 23:59:20|351.79|347.69|351.79|347.69|351.79|347.69|351.78|347.68|3
1640303970000|2021-12-23 23:59:30|351.8|347.7|351.86|347.76|351.86|347.76|351.79|347.69|5
1640303980000|2021-12-23 23:59:40|351.87|347.77|352.19|348.09|352.19|348.09|351.87|347.77|10
1640303990000|2021-12-23 23:59:50|352.18|348.08|352.29|348.19|352.29|348.19|352.18|348.08|7
1640304000000|2021-12-24 00:00:00|352.31|348.21|352.41|348.31|352.41|348.31|352.31|348.21|9
1640304010000|2021-12-24 00:00:10|352.4|348.3|352.38|348.28|352.4|348.3|352.36|348.26|8
1640304020000|2021-12-24 00:00:20|352.39|348.29|352.39|348.29|352.39|348.29|352.37|348.27|4
1640304030000|2021-12-24 00:00:30|352.35|348.25|352.29|348.19|352.35|348.25|352.29|348.19|8
1640304050000|2021-12-24 00:00:50|352.28|348.18|352.21|348.11|352.29|348.19|352.21|348.11|7
1640304060000|2021-12-24 00:01:00|352.22|348.12|352.31|348.21|352.31|348.21|352.22|348.12|14
1640304070000|2021-12-24 00:01:10|352.32|348.22|352.44|348.34|352.47|348.37|352.31|348.21|14
1640304080000|2021-12-24 00:01:20|352.45|348.35|352.45|348.35|352.46|348.36|352.42|348.32|13
1640304090000|2021-12-24 00:01:30|352.43|348.33|352.46|348.36|352.48|348.38|352.42|348.32|12
1640304100000|2021-12-24 00:01:40|352.45|348.35|352.41|348.31|352.47|348.37|352.4|348.3|16
1640304110000|2021-12-24 00:01:50|352.4|348.3|352.32|348.22|352.4|348.3|352.3|348.2|13
1640304120000|2021-12-24 00:02:00|352.31|348.21|352.34|348.24|352.34|348.24|352.31|348.21|10
1640304130000|2021-12-24 00:02:10|352.35|348.25|352.49|348.39|352.51|348.41|352.35|348.25|13
1640304140000|2021-12-24 00:02:20|352.5|348.4|352.56|348.46|352.59|348.49|352.5|348.4|13
1640304150000|2021-12-24 00:02:30|352.55|348.45|352.55|348.45|352.59|348.49|352.55|348.45|7
1640304160000|2021-12-24 00:02:40|352.54|348.44|352.55|348.45|352.56|348.46|352.54|348.44|11
1640304170000|2021-12-24 00:02:50|352.56|348.46|352.68|348.58|352.76|348.66|352.56|348.46|12
1640304180000|2021-12-24 00:03:00|352.7|348.6|352.76|348.66|352.76|348.66|352.7|348.6|6
1640304190000|2021-12-24 00:03:10|352.77|348.67|353.32|349.22|353.35|349.25|352.77|348.67|29
1640304200000|2021-12-24 00:03:20|353.31|349.21|353.7|349.6|353.7|349.6|353.31|349.21|24
1640304210000|2021-12-24 00:03:30|353.69|349.59|353.63|349.53|353.69|349.59|353.63|349.53|9
1640304220000|2021-12-24 00:03:40|353.67|349.57|353.46|349.36|353.67|349.57|353.46|349.36|15
1640304230000|2021-12-24 00:03:50|353.47|349.37|353.44|349.34|353.47|349.37|353.44|349.34|2
1640304240000|2021-12-24 00:04:00|353.42|349.32|353.2|349.1|353.42|349.32|353.2|349.1|10
1640304250000|2021-12-24 00:04:10|353.21|349.11|353.31|349.21|353.31|349.21|353.11|349.01|11
1640304260000|2021-12-24 00:04:20|353.32|349.22|353.24|349.14|353.32|349.22|353.24|349.14|7
1640304270000|2021-12-24 00:04:30|353.23|349.13|353.09|348.99|353.23|349.13|352.84|348.74|21
1640304280000|2021-12-24 00:04:40|353.12|349.02|353.19|349.09|353.29|349.19|353.12|349.02|22
1640304290000|2021-12-24 00:04:50|353.17|349.07|353.11|349.01|353.23|349.13|353.11|349.01|10
1640304300000|2021-12-24 00:05:00|353.12|349.02|352.8|348.7|353.15|349.05|352.8|348.7|16
1640304310000|2021-12-24 00:05:10|352.81|348.71|352.79|348.69|352.81|348.71|352.79|348.69|2
1640304320000|2021-12-24 00:05:20|352.82|348.72|353.15|349.05|353.15|349.05|352.79|348.69|12
1640304330000|2021-12-24 00:05:30|353.18|349.08|353.3|349.2|353.3|349.2|353.16|349.06|11
1640304340000|2021-12-24 00:05:40|353.31|349.21|353.31|349.21|353.31|349.21|353.31|349.21|1
1640304350000|2021-12-24 00:05:50|353.29|349.19|353.24|349.14|353.29|349.19|353.22|349.12|13
1640304360000|2021-12-24 00:06:00|353.29|349.19|353.29|349.19|353.31|349.21|353.29|349.19|8
1640304370000|2021-12-24 00:06:10|353.31|349.21|353.31|349.21|353.31|349.21|353.31|349.21|1
1640304380000|2021-12-24 00:06:20|353.3|349.2|353.31|349.21|353.31|349.21|353.3|349.2|2
1640304390000|2021-12-24 00:06:30|353.3|349.2|353.27|349.17|353.3|349.2|353.24|349.14|7
1640304400000|2021-12-24 00:06:40|353.26|349.16|353.27|349.17|353.28|349.18|353.25|349.15|10
1640304410000|2021-12-24 00:06:50|353.25|349.15|352.89|348.79|353.25|349.15|352.88|348.78|17
1640304420000|2021-12-24 00:07:00|352.88|348.78|352.72|348.62|352.88|348.78|352.7|348.6|13
1640304430000|2021-12-24 00:07:10|352.7|348.6|352.72|348.62|352.78|348.68|352.7|348.6|11
1640304440000|2021-12-24 00:07:20|352.71|348.61|352.71|348.61|352.72|348.62|352.71|348.61|3
1640304450000|2021-12-24 00:07:30|352.69|348.59|352.68|348.58|352.71|348.61|352.68|348.58|5
1640304460000|2021-12-24 00:07:40|352.69|348.59|352.83|348.73|352.84|348.74|352.69|348.59|9
1640304470000|2021-12-24 00:07:50|352.84|348.74|352.69|348.59|352.84|348.74|352.69|348.59|9
1640304480000|2021-12-24 00:08:00|352.7|348.6|352.71|348.61|352.71|348.61|352.69|348.59|5
1640304490000|2021-12-24 00:08:10|352.7|348.6|352.68|348.58|352.7|348.6|352.66|348.56|6
1640304500000|2021-12-24 00:08:20|352.69|348.59|352.68|348.58|352.7|348.6|352.65|348.55|9
1640304510000|2021-12-24 00:08:30|352.69|348.59|352.76|348.66|352.77|348.67|352.69|348.59|5
1640304520000|2021-12-24 00:08:40|352.77|348.67|352.77|348.67|352.77|348.67|352.77|348.67|1
1640304530000|2021-12-24 00:08:50|352.76|348.66|352.68|348.58|352.76|348.66|352.68|348.58|4
1640304540000|2021-12-24 00:09:00|352.67|348.57|352.63|348.53|352.68|348.58|352.54|348.44|12
1640304550000|2021-12-24 00:09:10|352.61|348.51|352.56|348.46|352.62|348.52|352.56|348.46|5
1640304560000|2021-12-24 00:09:20|352.55|348.45|352.63|348.53|352.63|348.53|352.55|348.45|8
1640304570000|2021-12-24 00:09:30|352.62|348.52|352.56|348.46|352.63|348.53|352.55|348.45|11
1640304580000|2021-12-24 00:09:40|352.63|348.53|352.72|348.62|352.73|348.63|352.63|348.53|13
1640304590000|2021-12-24 00:09:50|352.71|348.61|352.61|348.51|352.72|348.62|352.61|348.51|6
1640304600000|2021-12-24 00:10:00|352.62|348.52|352.45|348.35|352.63|348.53|352.45|348.35|9
1640304610000|2021-12-24 00:10:10|352.44|348.34|352.38|348.28|352.44|348.34|352.38|348.28|8
1640304620000|2021-12-24 00:10:20|352.36|348.26|352.29|348.19|352.36|348.26|352.29|348.19|9
1640304630000|2021-12-24 00:10:30|352.32|348.22|352.34|348.24|352.34|348.24|352.31|348.21|7
1640304640000|2021-12-24 00:10:40|352.36|348.26|352.37|348.27|352.39|348.29|352.35|348.25|9
1640304650000|2021-12-24 00:10:50|352.36|348.26|352.31|348.21|352.36|348.26|352.28|348.18|12
1640304660000|2021-12-24 00:11:00|352.3|348.2|352.29|348.19|352.3|348.2|352.29|348.19|4
1640304670000|2021-12-24 00:11:10|352.28|348.18|352.16|348.06|352.28|348.18|352.15|348.05|14
1640304680000|2021-12-24 00:11:20|352.14|348.04|352.19|348.09|352.19|348.09|352.14|348.04|5
1640304690000|2021-12-24 00:11:30|352.17|348.07|352.17|348.07|352.19|348.09|352.17|348.07|8
1640304700000|2021-12-24 00:11:40|352.16|348.06|351.91|347.81|352.16|348.06|351.9|347.8|11
1640304710000|2021-12-24 00:11:50|351.97|347.87|352.06|347.96|352.07|347.97|351.97|347.87|6
1640304720000|2021-12-24 00:12:00|352.07|347.97|351.88|347.78|352.08|347.98|351.88|347.78|8
1640304730000|2021-12-24 00:12:10|351.86|347.76|351.88|347.78|351.88|347.78|351.86|347.76|5
1640304740000|2021-12-24 00:12:20|351.86|347.76|351.73|347.63|351.86|347.76|351.69|347.59|14
1640304750000|2021-12-24 00:12:30|351.72|347.62|351.69|347.59|351.72|347.62|351.69|347.59|6
1640304760000|2021-12-24 00:12:40|351.7|347.6|351.52|347.42|351.7|347.6|351.52|347.42|14
1640304770000|2021-12-24 00:12:50|351.47|347.37|351.39|347.29|351.47|347.37|351.39|347.29|9
1640304780000|2021-12-24 00:13:00|351.38|347.28|351.39|347.29|351.39|347.29|351.37|347.27|6
1640304790000|2021-12-24 00:13:10|351.37|347.27|351.37|347.27|351.38|347.28|351.37|347.27|3
1640304800000|2021-12-24 00:13:20|351.36|347.26|351.33|347.23|351.36|347.26|351.33|347.23|6
1640304810000|2021-12-24 00:13:30|351.34|347.24|351.48|347.38|351.49|347.39|351.34|347.24|13
1640304820000|2021-12-24 00:13:40|351.49|347.39|351.49|347.39|351.49|347.39|351.49|347.39|1
1640304830000|2021-12-24 00:13:50|351.46|347.36|351.42|347.32|351.46|347.36|351.42|347.32|11
1640304840000|2021-12-24 00:14:00|351.39|347.29|351.28|347.18|351.39|347.29|351.28|347.18|11
1640304850000|2021-12-24 00:14:10|351.29|347.19|351.39|347.29|351.39|347.29|351.29|347.19|8
1640304860000|2021-12-24 00:14:20|351.4|347.3|351.31|347.21|351.4|347.3|351.3|347.2|15
1640304870000|2021-12-24 00:14:30|351.29|347.19|351.36|347.26|351.37|347.27|351.29|347.19|10
1640304880000|2021-12-24 00:14:40|351.4|347.3|351.3|347.2|351.4|347.3|351.3|347.2|14
1640304890000|2021-12-24 00:14:50|351.29|347.19|351.27|347.17|351.3|347.2|351.27|347.17|8
1640304900000|2021-12-24 00:15:00|351.26|347.16|351.21|347.11|351.26|347.16|351.21|347.11|7
1640304910000|2021-12-24 00:15:10|351.2|347.1|351.21|347.11|351.22|347.12|351.2|347.1|6
1640304920000|2021-12-24 00:15:20|351.22|347.12|351.17|347.07|351.22|347.12|351.17|347.07|6
1640304930000|2021-12-24 00:15:30|351.16|347.06|351.16|347.06|351.19|347.09|351.15|347.05|8
1640304940000|2021-12-24 00:15:40|351.17|347.07|351.23|347.13|351.23|347.13|351.17|347.07|8
1640304950000|2021-12-24 00:15:50|351.22|347.12|351.18|347.08|351.24|347.14|351.18|347.08|8
1640304960000|2021-12-24 00:16:00|351.19|347.09|351.2|347.1|351.2|347.1|351.16|347.06|6
1640304970000|2021-12-24 00:16:10|351.21|347.11|351.3|347.2|351.3|347.2|351.21|347.11|4
1640304980000|2021-12-24 00:16:20|351.31|347.21|351.38|347.28|351.38|347.28|351.29|347.19|10
1640304990000|2021-12-24 00:16:30|351.39|347.29|351.53|347.43|351.53|347.43|351.39|347.29|10
1640305000000|2021-12-24 00:16:40|351.54|347.44|351.65|347.55|351.66|347.56|351.53|347.43|11
1640305010000|2021-12-24 00:16:50|351.69|347.59|351.66|347.56|351.69|347.59|351.65|347.55|5
1640305020000|2021-12-24 00:17:00|351.69|347.59|351.54|347.44|351.69|347.59|351.54|347.44|8
1640305030000|2021-12-24 00:17:10|351.53|347.43|351.35|347.25|351.53|347.43|351.33|347.23|14
1640305040000|2021-12-24 00:17:20|351.36|347.26|351.34|347.24|351.36|347.26|351.34|347.24|2
1640305050000|2021-12-24 00:17:30|351.33|347.23|351.33|347.23|351.34|347.24|351.33|347.23|3
1640305060000|2021-12-24 00:17:40|351.34|347.24|351.31|347.21|351.34|347.24|351.31|347.21|6
1640305070000|2021-12-24 00:17:50|351.32|347.22|351.41|347.31|351.41|347.31|351.32|347.22|9
1640305080000|2021-12-24 00:18:00|351.42|347.32|351.42|347.32|351.42|347.32|351.4|347.3|8
1640305090000|2021-12-24 00:18:10|351.41|347.31|351.41|347.31|351.41|347.31|351.4|347.3|3
1640305100000|2021-12-24 00:18:20|351.4|347.3|351.51|347.41|351.51|347.41|351.4|347.3|12
1640305110000|2021-12-24 00:18:30|351.54|347.44|351.71|347.61|351.73|347.63|351.54|347.44|21
1640305120000|2021-12-24 00:18:40|351.73|347.63|351.69|347.59|351.75|347.65|351.69|347.59|9
1640305130000|2021-12-24 00:18:50|351.7|347.6|351.71|347.61|351.71|347.61|351.61|347.51|10
1640305140000|2021-12-24 00:19:00|351.7|347.6|351.68|347.58|351.7|347.6|351.68|347.58|3
1640305150000|2021-12-24 00:19:10|351.7|347.6|351.68|347.58|351.7|347.6|351.67|347.57|7
1640305160000|2021-12-24 00:19:20|351.73|347.63|351.9|347.8|352.12|348.02|351.73|347.63|19
1640305170000|2021-12-24 00:19:30|351.91|347.81|351.81|347.71|351.93|347.83|351.78|347.68|16
1640305180000|2021-12-24 00:19:40|351.79|347.69|351.86|347.76|351.86|347.76|351.78|347.68|6
1640305190000|2021-12-24 00:19:50|351.84|347.74|352.11|348.01|352.17|348.07|351.83|347.73|11
1640305200000|2021-12-24 00:20:00|352.1|348|352.15|348.05|352.15|348.05|352.07|347.97|10
1640305210000|2021-12-24 00:20:10|352.14|348.04|351.78|347.68|352.14|348.04|351.78|347.68|14
1640305220000|2021-12-24 00:20:20|351.79|347.69|351.86|347.76|351.86|347.76|351.78|347.68|13
1640305230000|2021-12-24 00:20:30|351.84|347.74|351.9|347.8|351.92|347.82|351.84|347.74|5
1640305240000|2021-12-24 00:20:40|351.89|347.79|351.9|347.8|351.9|347.8|351.89|347.79|4
1640305260000|2021-12-24 00:21:00|351.89|347.79|351.9|347.8|351.9|347.8|351.89|347.79|2
1640305270000|2021-12-24 00:21:10|351.89|347.79|351.85|347.75|351.89|347.79|351.85|347.75|5
1640305280000|2021-12-24 00:21:20|351.83|347.73|351.83|347.73|351.83|347.73|351.83|347.73|1
1640305290000|2021-12-24 00:21:30|351.82|347.72|351.82|347.72|351.83|347.73|351.82|347.72|3
1640305300000|2021-12-24 00:21:40|351.81|347.71|351.82|347.72|351.83|347.73|351.81|347.71|7
1640305310000|2021-12-24 00:21:50|351.83|347.73|351.84|347.74|351.85|347.75|351.83|347.73|4
1640305320000|2021-12-24 00:22:00|351.85|347.75|351.79|347.69|351.87|347.77|351.74|347.64|13
1640305330000|2021-12-24 00:22:10|351.78|347.68|351.69|347.59|351.78|347.68|351.68|347.58|7
1640305340000|2021-12-24 00:22:20|351.73|347.63|351.73|347.63|351.73|347.63|351.73|347.63|1
1640305350000|2021-12-24 00:22:30|351.71|347.61|351.71|347.61|351.71|347.61|351.7|347.6|3
1640305360000|2021-12-24 00:22:40|351.7|347.6|351.65|347.55|351.74|347.64|351.65|347.55|6
1640305370000|2021-12-24 00:22:50|351.64|347.54|351.5|347.4|351.65|347.55|351.5|347.4|14
1640305380000|2021-12-24 00:23:00|351.48|347.38|351.48|347.38|351.5|347.4|351.46|347.36|7
1640305390000|2021-12-24 00:23:10|351.49|347.39|351.41|347.31|351.49|347.39|351.41|347.31|6
1640305400000|2021-12-24 00:23:20|351.4|347.3|351.36|347.26|351.4|347.3|351.36|347.26|3
1640305410000|2021-12-24 00:23:30|351.37|347.27|351.39|347.29|351.43|347.33|351.37|347.27|9
1640305420000|2021-12-24 00:23:40|351.41|347.31|351.39|347.29|351.41|347.31|351.39|347.29|2
1640305430000|2021-12-24 00:23:50|351.41|347.31|351.41|347.31|351.41|347.31|351.39|347.29|4
1640305440000|2021-12-24 00:24:00|351.4|347.3|351.43|347.33|351.43|347.33|351.4|347.3|8
1640305450000|2021-12-24 00:24:10|351.44|347.34|351.59|347.49|351.6|347.5|351.44|347.34|13
1640305460000|2021-12-24 00:24:20|351.6|347.5|351.72|347.62|351.72|347.62|351.59|347.49|10
1640305470000|2021-12-24 00:24:30|351.73|347.63|351.84|347.74|351.84|347.74|351.73|347.63|8
1640305480000|2021-12-24 00:24:40|351.82|347.72|351.77|347.67|351.82|347.72|351.77|347.67|10
1640305490000|2021-12-24 00:24:50|351.78|347.68|351.69|347.59|351.79|347.69|351.69|347.59|13
1640305500000|2021-12-24 00:25:00|351.68|347.58|351.67|347.57|351.68|347.58|351.65|347.55|4
1640305510000|2021-12-24 00:25:10|351.68|347.58|351.68|347.58|351.68|347.58|351.68|347.58|1
1640305530000|2021-12-24 00:25:30|351.67|347.57|351.67|347.57|351.67|347.57|351.67|347.57|1
1640305540000|2021-12-24 00:25:40|351.68|347.58|351.67|347.57|351.68|347.58|351.67|347.57|2
1640305550000|2021-12-24 00:25:50|351.66|347.56|351.66|347.56|351.66|347.56|351.66|347.56|1
1640305560000|2021-12-24 00:26:00|351.67|347.57|351.65|347.55|351.68|347.58|351.62|347.52|11
1640305570000|2021-12-24 00:26:10|351.66|347.56|351.7|347.6|351.7|347.6|351.66|347.56|7
1640305580000|2021-12-24 00:26:20|351.75|347.65|352.07|347.97|352.07|347.97|351.75|347.65|15
1640305590000|2021-12-24 00:26:30|352.09|347.99|352.15|348.05|352.15|348.05|352.09|347.99|5
1640305600000|2021-12-24 00:26:40|352.17|348.07|352.03|347.93|352.17|348.07|352.03|347.93|12
1640305610000|2021-12-24 00:26:50|352|347.9|352.04|347.94|352.04|347.94|352|347.9|5
1640305620000|2021-12-24 00:27:00|352.05|347.95|352.02|347.92|352.05|347.95|351.99|347.89|9
1640305630000|2021-12-24 00:27:10|352.03|347.93|351.97|347.87|352.04|347.94|351.97|347.87|11
1640305640000|2021-12-24 00:27:20|351.96|347.86|351.8|347.7|351.96|347.86|351.73|347.63|8
1640305650000|2021-12-24 00:27:30|351.79|347.69|351.79|347.69|351.79|347.69|351.77|347.67|4
1640305660000|2021-12-24 00:27:40|351.85|347.75|351.86|347.76|351.89|347.79|351.85|347.75|7
1640305670000|2021-12-24 00:27:50|351.87|347.77|351.84|347.74|351.87|347.77|351.84|347.74|6
1640305680000|2021-12-24 00:28:00|351.83|347.73|351.71|347.61|351.84|347.74|351.71|347.61|10
1640305690000|2021-12-24 00:28:10|351.7|347.6|351.82|347.72|351.83|347.73|351.7|347.6|11
1640305700000|2021-12-24 00:28:20|351.81|347.71|351.8|347.7|351.81|347.71|351.8|347.7|2
1640305710000|2021-12-24 00:28:30|351.81|347.71|351.77|347.67|351.85|347.75|351.77|347.67|7
1640305720000|2021-12-24 00:28:40|351.78|347.68|351.68|347.58|351.78|347.68|351.68|347.58|7
1640305730000|2021-12-24 00:28:50|351.69|347.59|351.69|347.59|351.7|347.6|351.69|347.59|5
1640305740000|2021-12-24 00:29:00|351.7|347.6|351.8|347.7|351.81|347.71|351.67|347.57|12
1640305750000|2021-12-24 00:29:10|351.81|347.71|351.81|347.71|351.81|347.71|351.81|347.71|1
1640305760000|2021-12-24 00:29:20|351.82|347.72|351.76|347.66|351.83|347.73|351.74|347.64|10
1640305770000|2021-12-24 00:29:30|351.78|347.68|351.66|347.56|351.78|347.68|351.66|347.56|9
1640305780000|2021-12-24 00:29:40|351.64|347.54|351.65|347.55|351.65|347.55|351.64|347.54|4
1640305790000|2021-12-24 00:29:50|351.67|347.57|351.66|347.56|351.67|347.57|351.66|347.56|2
1640305800000|2021-12-24 00:30:00|351.67|347.57|351.71|347.61|351.72|347.62|351.66|347.56|7
1640305810000|2021-12-24 00:30:10|351.77|347.67|351.82|347.72|351.83|347.73|351.75|347.65|11
1640305820000|2021-12-24 00:30:20|351.84|347.74|351.78|347.68|351.85|347.75|351.77|347.67|6
1640305830000|2021-12-24 00:30:30|351.75|347.65|351.7|347.6|351.76|347.66|351.7|347.6|7
1640305840000|2021-12-24 00:30:40|351.71|347.61|351.74|347.64|351.75|347.65|351.71|347.61|9
1640305850000|2021-12-24 00:30:50|351.7|347.6|351.62|347.52|351.7|347.6|351.62|347.52|6
1640305860000|2021-12-24 00:31:00|351.6|347.5|351.62|347.52|351.63|347.53|351.6|347.5|7
1640305870000|2021-12-24 00:31:10|351.61|347.51|351.64|347.54|351.65|347.55|351.6|347.5|12
1640305880000|2021-12-24 00:31:20|351.65|347.55|351.63|347.53|351.65|347.55|351.62|347.52|7
1640305890000|2021-12-24 00:31:30|351.68|347.58|351.71|347.61|351.71|347.61|351.68|347.58|3
1640305900000|2021-12-24 00:31:40|351.7|347.6|351.88|347.78|351.88|347.78|351.7|347.6|17
1640305910000|2021-12-24 00:31:50|351.9|347.8|351.94|347.84|351.94|347.84|351.88|347.78|6
1640305920000|2021-12-24 00:32:00|351.95|347.85|352.24|348.14|352.24|348.14|351.92|347.82|11
1640305930000|2021-12-24 00:32:10|352.22|348.12|352.26|348.16|352.26|348.16|352.21|348.11|10
1640305940000|2021-12-24 00:32:20|352.24|348.14|352.26|348.16|352.26|348.16|352.22|348.12|8
1640305950000|2021-12-24 00:32:30|352.24|348.14|352.23|348.13|352.25|348.15|352.22|348.12|6
1640305970000|2021-12-24 00:32:50|352.22|348.12|352.2|348.1|352.22|348.12|352.19|348.09|5
1640305980000|2021-12-24 00:33:00|352.21|348.11|352.25|348.15|352.28|348.18|352.21|348.11|9
1640305990000|2021-12-24 00:33:10|352.26|348.16|352.26|348.16|352.26|348.16|352.26|348.16|1
1640306000000|2021-12-24 00:33:20|352.25|348.15|352.2|348.1|352.25|348.15|352.2|348.1|5
1640306010000|2021-12-24 00:33:30|352.21|348.11|352.22|348.12|352.23|348.13|352.21|348.11|5
1640306020000|2021-12-24 00:33:40|352.23|348.13|352.43|348.33|352.51|348.41|352.21|348.11|16
1640306030000|2021-12-24 00:33:50|352.44|348.34|352.36|348.26|352.44|348.34|352.34|348.24|12
1640306040000|2021-12-24 00:34:00|352.35|348.25|352.37|348.27|352.37|348.27|352.32|348.22|6
1640306050000|2021-12-24 00:34:10|352.38|348.28|352.42|348.32|352.42|348.32|352.35|348.25|17
1640306060000|2021-12-24 00:34:20|352.43|348.33|352.48|348.38|352.48|348.38|352.39|348.29|6
1640306070000|2021-12-24 00:34:30|352.49|348.39|352.46|348.36|352.49|348.39|352.46|348.36|7
1640306080000|2021-12-24 00:34:40|352.48|348.38|352.5|348.4|352.5|348.4|352.48|348.38|3
1640306090000|2021-12-24 00:34:50|352.53|348.43|352.6|348.5|352.6|348.5|352.53|348.43|3
1640306100000|2021-12-24 00:35:00|352.59|348.49|352.52|348.42|352.59|348.49|352.52|348.42|6
1640306110000|2021-12-24 00:35:10|352.51|348.41|352.51|348.41|352.51|348.41|352.51|348.41|1
1640306120000|2021-12-24 00:35:20|352.5|348.4|352.46|348.36|352.51|348.41|352.44|348.34|9
1640306130000|2021-12-24 00:35:30|352.45|348.35|352.27|348.17|352.45|348.35|352.27|348.17|11
1640306140000|2021-12-24 00:35:40|352.26|348.16|352.18|348.08|352.26|348.16|352.18|348.08|10
1640306150000|2021-12-24 00:35:50|352.16|348.06|352.09|347.99|352.16|348.06|352.04|347.94|13
1640306160000|2021-12-24 00:36:00|352.1|348|351.9|347.8|352.13|348.03|351.9|347.8|15
1640306170000|2021-12-24 00:36:10|351.91|347.81|351.62|347.52|351.91|347.81|351.62|347.52|14
1640306180000|2021-12-24 00:36:20|351.64|347.54|351.57|347.47|351.65|347.55|351.57|347.47|5
1640306190000|2021-12-24 00:36:30|351.56|347.46|351.34|347.24|351.56|347.46|351.33|347.23|12
1640306200000|2021-12-24 00:36:40|351.33|347.23|351.28|347.18|351.34|347.24|351.25|347.15|9
1640306210000|2021-12-24 00:36:50|351.29|347.19|351.33|347.23|351.35|347.25|351.29|347.19|7
1640306220000|2021-12-24 00:37:00|351.4|347.3|351.5|347.4|351.53|347.43|351.4|347.3|11
1640306230000|2021-12-24 00:37:10|351.51|347.41|351.63|347.53|351.63|347.53|351.51|347.41|9
1640306240000|2021-12-24 00:37:20|351.62|347.52|351.51|347.41|351.62|347.52|351.51|347.41|7
1640306250000|2021-12-24 00:37:30|351.46|347.36|351.43|347.33|351.47|347.37|351.42|347.32|12
1640306260000|2021-12-24 00:37:40|351.44|347.34|351.38|347.28|351.44|347.34|351.38|347.28|10
1640306270000|2021-12-24 00:37:50|351.36|347.26|351.38|347.28|351.38|347.28|351.36|347.26|3
1640306280000|2021-12-24 00:38:00|351.37|347.27|351.33|347.23|351.38|347.28|351.33|347.23|8
1640306290000|2021-12-24 00:38:10|351.34|347.24|351.33|347.23|351.34|347.24|351.33|347.23|2
1640306310000|2021-12-24 00:38:30|351.34|347.24|351.32|347.22|351.34|347.24|351.32|347.22|2
1640306320000|2021-12-24 00:38:40|351.31|347.21|351.29|347.19|351.31|347.21|351.29|347.19|5
1640306340000|2021-12-24 00:39:00|351.27|347.17|351.19|347.09|351.27|347.17|350.9|346.8|11
1640306350000|2021-12-24 00:39:10|351.16|347.06|351.13|347.03|351.16|347.06|351.11|347.01|12
1640306360000|2021-12-24 00:39:20|351.14|347.04|351.1|347|351.19|347.09|351.08|346.98|11
1640306370000|2021-12-24 00:39:30|351.11|347.01|351.19|347.09|351.19|347.09|351.11|347.01|11
1640306380000|2021-12-24 00:39:40|351.18|347.08|351.29|347.19|351.3|347.2|351.18|347.08|18
1640306390000|2021-12-24 00:39:50|351.28|347.18|351.32|347.22|351.33|347.23|351.28|347.18|4
1640306400000|2021-12-24 00:40:00|351.31|347.21|351.31|347.21|351.32|347.22|351.31|347.21|3
1640306410000|2021-12-24 00:40:10|351.32|347.22|351.3|347.2|351.32|347.22|351.29|347.19|4
1640306420000|2021-12-24 00:40:20|351.32|347.22|351.32|347.22|351.32|347.22|351.32|347.22|1
1640306440000|2021-12-24 00:40:40|351.31|347.21|351.37|347.27|351.37|347.27|351.3|347.2|8
1640306450000|2021-12-24 00:40:50|351.43|347.33|351.42|347.32|351.44|347.34|351.42|347.32|4
1640306460000|2021-12-24 00:41:00|351.39|347.29|351.39|347.29|351.41|347.31|351.39|347.29|6
1640306470000|2021-12-24 00:41:10|351.38|347.28|351.3|347.2|351.38|347.28|351.3|347.2|5
1640306480000|2021-12-24 00:41:20|351.28|347.18|351.29|347.19|351.29|347.19|351.28|347.18|4
1640306490000|2021-12-24 00:41:30|351.27|347.17|351.28|347.18|351.29|347.19|351.27|347.17|4
1640306500000|2021-12-24 00:41:40|351.29|347.19|351.28|347.18|351.29|347.19|351.27|347.17|5
1640306510000|2021-12-24 00:41:50|351.27|347.17|351.19|347.09|351.27|347.17|351.19|347.09|6
1640306520000|2021-12-24 00:42:00|351.2|347.1|351.16|347.06|351.2|347.1|351.16|347.06|5
1640306530000|2021-12-24 00:42:10|351.14|347.04|351.11|347.01|351.17|347.07|351.11|347.01|6
1640306540000|2021-12-24 00:42:20|351.12|347.02|351.2|347.1|351.2|347.1|351.12|347.02|16
1640306550000|2021-12-24 00:42:30|351.21|347.11|351.16|347.06|351.22|347.12|351.14|347.04|9
1640306560000|2021-12-24 00:42:40|351.18|347.08|351.17|347.07|351.18|347.08|351.14|347.04|6
1640306570000|2021-12-24 00:42:50|351.18|347.08|351.05|346.95|351.18|347.08|351.05|346.95|10
1640306580000|2021-12-24 00:43:00|351.06|346.96|350.73|346.63|351.06|346.96|350.66|346.56|14
1640306590000|2021-12-24 00:43:10|350.74|346.64|350.64|346.54|350.74|346.64|350.64|346.54|7
1640306600000|2021-12-24 00:43:20|350.6|346.5|350.5|346.4|350.6|346.5|350.5|346.4|16
1640306610000|2021-12-24 00:43:30|350.52|346.42|350.63|346.53|350.64|346.54|350.52|346.42|13
1640306620000|2021-12-24 00:43:40|350.62|346.52|350.53|346.43|350.66|346.56|350.53|346.43|10
1640306630000|2021-12-24 00:43:50|350.52|346.42|350.53|346.43|350.53|346.43|350.52|346.42|10
1640306640000|2021-12-24 00:44:00|350.54|346.44|350.55|346.45|350.55|346.45|350.54|346.44|2
1640306650000|2021-12-24 00:44:10|350.54|346.44|350.58|346.48|350.6|346.5|350.54|346.44|12
1640306660000|2021-12-24 00:44:20|350.56|346.46|350.6|346.5|350.6|346.5|350.56|346.46|7
1640306670000|2021-12-24 00:44:30|350.66|346.56|350.76|346.66|350.78|346.68|350.66|346.56|12
1640306680000|2021-12-24 00:44:40|350.77|346.67|350.84|346.74|350.86|346.76|350.77|346.67|6
1640306690000|2021-12-24 00:44:50|350.78|346.68|350.72|346.62|350.85|346.75|350.72|346.62|17
1640306700000|2021-12-24 00:45:00|350.73|346.63|350.59|346.49|350.73|346.63|350.59|346.49|9
1640306710000|2021-12-24 00:45:10|350.61|346.51|350.65|346.55|350.65|346.55|350.61|346.51|6
1640306720000|2021-12-24 00:45:20|350.64|346.54|350.54|346.44|350.69|346.59|350.54|346.44|8
1640306730000|2021-12-24 00:45:30|350.55|346.45|350.58|346.48|350.58|346.48|350.54|346.44|3
1640306740000|2021-12-24 00:45:40|350.59|346.49|350.61|346.51|350.61|346.51|350.58|346.48|5
1640306750000|2021-12-24 00:45:50|350.6|346.5|350.6|346.5|350.6|346.5|350.6|346.5|1
1640306760000|2021-12-24 00:46:00|350.61|346.51|350.67|346.57|350.68|346.58|350.61|346.51|7
1640306770000|2021-12-24 00:46:10|350.68|346.58|350.68|346.58|350.68|346.58|350.67|346.57|5
1640306790000|2021-12-24 00:46:30|350.66|346.56|350.65|346.55|350.66|346.56|350.58|346.48|8
1640306800000|2021-12-24 00:46:40|350.63|346.53|350.6|346.5|350.64|346.54|350.6|346.5|6
1640306810000|2021-12-24 00:46:50|350.62|346.52|350.65|346.55|350.66|346.56|350.62|346.52|6
1640306820000|2021-12-24 00:47:00|350.63|346.53|350.59|346.49|350.63|346.53|350.58|346.48|4
1640306830000|2021-12-24 00:47:10|350.58|346.48|350.57|346.47|350.58|346.48|350.57|346.47|2
1640306840000|2021-12-24 00:47:20|350.61|346.51|350.85|346.75|350.85|346.75|350.61|346.51|11
1640306850000|2021-12-24 00:47:30|350.86|346.76|350.76|346.66|350.86|346.76|350.75|346.65|13
1640306860000|2021-12-24 00:47:40|350.77|346.67|350.78|346.68|350.79|346.69|350.76|346.66|10
1640306880000|2021-12-24 00:48:00|350.77|346.67|350.75|346.65|350.77|346.67|350.7|346.6|7
1640306890000|2021-12-24 00:48:10|350.74|346.64|350.76|346.66|350.77|346.67|350.74|346.64|5
1640306900000|2021-12-24 00:48:20|350.75|346.65|350.76|346.66|350.77|346.67|350.75|346.65|6
1640306910000|2021-12-24 00:48:30|350.77|346.67|350.76|346.66|350.78|346.68|350.76|346.66|4
1640306920000|2021-12-24 00:48:40|350.77|346.67|350.67|346.57|350.77|346.67|350.67|346.57|8
1640306930000|2021-12-24 00:48:50|350.68|346.58|350.61|346.51|350.68|346.58|350.58|346.48|15
1640306940000|2021-12-24 00:49:00|350.6|346.5|350.61|346.51|350.61|346.51|350.58|346.48|5
1640306950000|2021-12-24 00:49:10|350.62|346.52|350.62|346.52|350.62|346.52|350.6|346.5|13
1640306960000|2021-12-24 00:49:20|350.63|346.53|350.62|346.52|350.64|346.54|350.62|346.52|8
1640306970000|2021-12-24 00:49:30|350.63|346.53|350.66|346.56|350.66|346.56|350.63|346.53|4
1640306980000|2021-12-24 00:49:40|350.7|346.6|350.72|346.62|350.72|346.62|350.7|346.6|2
1640306990000|2021-12-24 00:49:50|350.7|346.6|350.7|346.6|350.7|346.6|350.7|346.6|1
1640307000000|2021-12-24 00:50:00|350.75|346.65|350.76|346.66|350.76|346.66|350.74|346.64|6
1640307010000|2021-12-24 00:50:10|350.78|346.68|350.76|346.66|350.79|346.69|350.76|346.66|8
1640307020000|2021-12-24 00:50:20|350.77|346.67|350.83|346.73|350.83|346.73|350.77|346.67|3
1640307030000|2021-12-24 00:50:30|350.84|346.74|350.84|346.74|350.84|346.74|350.84|346.74|1
1640307040000|2021-12-24 00:50:40|350.85|346.75|350.84|346.74|350.85|346.75|350.84|346.74|2
1640307050000|2021-12-24 00:50:50|350.85|346.75|350.77|346.67|350.85|346.75|350.77|346.67|10
1640307060000|2021-12-24 00:51:00|350.79|346.69|351.2|347.1|351.2|347.1|350.78|346.68|16
1640307070000|2021-12-24 00:51:10|351.24|347.14|351.29|347.19|351.29|347.19|351.24|347.14|5
1640307080000|2021-12-24 00:51:20|351.28|347.18|351.28|347.18|351.29|347.19|351.28|347.18|3
1640307090000|2021-12-24 00:51:30|351.29|347.19|351.28|347.18|351.29|347.19|351.26|347.16|5
1640307100000|2021-12-24 00:51:40|351.27|347.17|351.3|347.2|351.31|347.21|351.27|347.17|3
1640307110000|2021-12-24 00:51:50|351.29|347.19|351.32|347.22|351.33|347.23|351.28|347.18|7
1640307120000|2021-12-24 00:52:00|351.33|347.23|351.4|347.3|351.4|347.3|351.33|347.23|11
1640307130000|2021-12-24 00:52:10|351.37|347.27|351.35|347.25|351.38|347.28|351.35|347.25|7
1640307140000|2021-12-24 00:52:20|351.34|347.24|351.4|347.3|351.4|347.3|351.33|347.23|7
1640307150000|2021-12-24 00:52:30|351.41|347.31|351.53|347.43|351.58|347.48|351.38|347.28|17
1640307160000|2021-12-24 00:52:40|351.52|347.42|351.51|347.41|351.52|347.42|351.49|347.39|5
1640307170000|2021-12-24 00:52:50|351.55|347.45|351.57|347.47|351.59|347.49|351.55|347.45|4
1640307180000|2021-12-24 00:53:00|351.56|347.46|351.56|347.46|351.64|347.54|351.56|347.46|8
1640307190000|2021-12-24 00:53:10|351.51|347.41|351.5|347.4|351.51|347.41|351.5|347.4|4
1640307200000|2021-12-24 00:53:20|351.53|347.43|351.56|347.46|351.57|347.47|351.53|347.43|7
1640307210000|2021-12-24 00:53:30|351.58|347.48|351.65|347.55|351.65|347.55|351.58|347.48|6
1640307220000|2021-12-24 00:53:40|351.64|347.54|351.65|347.55|351.65|347.55|351.64|347.54|2
1640307230000|2021-12-24 00:53:50|351.67|347.57|351.75|347.65|351.75|347.65|351.67|347.57|9
1640307240000|2021-12-24 00:54:00|351.77|347.67|351.78|347.68|351.78|347.68|351.77|347.67|2
1640307250000|2021-12-24 00:54:10|351.79|347.69|351.79|347.69|351.79|347.69|351.79|347.69|1
1640307260000|2021-12-24 00:54:20|351.76|347.66|351.77|347.67|351.77|347.67|351.76|347.66|2
1640307290000|2021-12-24 00:54:50|351.76|347.66|351.76|347.66|351.76|347.66|351.76|347.66|1
1640307300000|2021-12-24 00:55:00|351.79|347.69|351.83|347.73|351.83|347.73|351.79|347.69|8
1640307310000|2021-12-24 00:55:10|351.8|347.7|351.91|347.81|351.91|347.81|351.79|347.69|11
1640307320000|2021-12-24 00:55:20|351.9|347.8|351.93|347.83|351.95|347.85|351.9|347.8|5
1640307330000|2021-12-24 00:55:30|351.94|347.84|351.92|347.82|351.94|347.84|351.9|347.8|6
1640307340000|2021-12-24 00:55:40|351.93|347.83|351.97|347.87|351.98|347.88|351.93|347.83|6
1640307350000|2021-12-24 00:55:50|351.98|347.88|351.95|347.85|351.98|347.88|351.94|347.84|5
1640307360000|2021-12-24 00:56:00|351.96|347.86|351.95|347.85|351.96|347.86|351.94|347.84|3
1640307370000|2021-12-24 00:56:10|351.94|347.84|351.94|347.84|351.94|347.84|351.94|347.84|1
1640307380000|2021-12-24 00:56:20|351.92|347.82|351.95|347.85|351.95|347.85|351.92|347.82|3
1640307390000|2021-12-24 00:56:30|351.94|347.84|352|347.9|352|347.9|351.94|347.84|6
1640307400000|2021-12-24 00:56:40|352.02|347.92|352|347.9|352.02|347.92|352|347.9|2
1640307410000|2021-12-24 00:56:50|352.01|347.91|352.28|348.18|352.28|348.18|352.01|347.91|11
1640307420000|2021-12-24 00:57:00|352.32|348.22|352.32|348.22|352.32|348.22|352.31|348.21|3
1640307430000|2021-12-24 00:57:10|352.25|348.15|352.33|348.23|352.34|348.24|352.25|348.15|5
1640307440000|2021-12-24 00:57:20|352.32|348.22|352.32|348.22|352.33|348.23|352.3|348.2|8
1640307450000|2021-12-24 00:57:30|352.31|348.21|352.31|348.21|352.32|348.22|352.3|348.2|5
1640307460000|2021-12-24 00:57:40|352.32|348.22|352.35|348.25|352.36|348.26|352.32|348.22|4
1640307470000|2021-12-24 00:57:50|352.36|348.26|352.31|348.21|352.36|348.26|352.31|348.21|3
1640307480000|2021-12-24 00:58:00|352.3|348.2|352.32|348.22|352.33|348.23|352.3|348.2|7
1640307490000|2021-12-24 00:58:10|352.31|348.21|352.61|348.51|352.61|348.51|352.31|348.21|16
1640307500000|2021-12-24 00:58:20|352.59|348.49|352.52|348.42|352.59|348.49|352.52|348.42|6
1640307510000|2021-12-24 00:58:30|352.51|348.41|352.54|348.44|352.54|348.44|352.49|348.39|9
1640307520000|2021-12-24 00:58:40|352.5|348.4|352.59|348.49|352.6|348.5|352.5|348.4|9
1640307540000|2021-12-24 00:59:00|352.6|348.5|352.45|348.35|352.6|348.5|352.45|348.35|8
1640307550000|2021-12-24 00:59:10|352.44|348.34|352.4|348.3|352.45|348.35|352.4|348.3|11
1640307560000|2021-12-24 00:59:20|352.41|348.31|352.4|348.3|352.41|348.31|352.4|348.3|2
1640307570000|2021-12-24 00:59:30|352.37|348.27|352.32|348.22|352.38|348.28|352.32|348.22|7
1640307580000|2021-12-24 00:59:40|352.31|348.21|352.21|348.11|352.31|348.21|352.21|348.11|10
1640307590000|2021-12-24 00:59:50|352.22|348.12|352.17|348.07|352.22|348.12|352.17|348.07|6
1640307600000|2021-12-24 01:00:00|352.14|348.04|351.58|347.48|352.14|348.04|351.58|347.48|21
1640307610000|2021-12-24 01:00:10|351.6|347.5|351.54|347.44|351.62|347.52|351.54|347.44|5
1640307620000|2021-12-24 01:00:20|351.56|347.46|351.52|347.42|351.57|347.47|351.52|347.42|12
1640307630000|2021-12-24 01:00:30|351.53|347.43|351.51|347.41|351.53|347.43|351.51|347.41|5
1640307640000|2021-12-24 01:00:40|351.52|347.42|351.47|347.37|351.52|347.42|351.47|347.37|3
1640307680000|2021-12-24 01:01:20|351.45|347.35|351.18|347.08|351.45|347.35|351.17|347.07|15
1640307690000|2021-12-24 01:01:30|351.17|347.07|351.23|347.13|351.25|347.15|351.17|347.07|10
1640307700000|2021-12-24 01:01:40|351.24|347.14|351.24|347.14|351.24|347.14|351.23|347.13|3
1640307710000|2021-12-24 01:01:50|351.23|347.13|351.22|347.12|351.23|347.13|351.22|347.12|2
1640307720000|2021-12-24 01:02:00|351.23|347.13|351.3|347.2|351.4|347.3|351.23|347.13|17
1640307730000|2021-12-24 01:02:10|351.31|347.21|351.25|347.15|351.31|347.21|351.25|347.15|10
1640307740000|2021-12-24 01:02:20|351.27|347.17|351.4|347.3|351.4|347.3|351.25|347.15|10
1640307750000|2021-12-24 01:02:30|351.41|347.31|351.45|347.35|351.45|347.35|351.4|347.3|6
1640307760000|2021-12-24 01:02:40|351.44|347.34|351.51|347.41|351.51|347.41|351.43|347.33|6
1640307770000|2021-12-24 01:02:50|351.52|347.42|351.51|347.41|351.52|347.42|351.51|347.41|4
1640307780000|2021-12-24 01:03:00|351.5|347.4|351.42|347.32|351.5|347.4|351.42|347.32|10
1640307790000|2021-12-24 01:03:10|351.43|347.33|351.43|347.33|351.43|347.33|351.43|347.33|1
1640307800000|2021-12-24 01:03:20|351.44|347.34|351.47|347.37|351.47|347.37|351.43|347.33|8
1640307810000|2021-12-24 01:03:30|351.48|347.38|351.51|347.41|351.51|347.41|351.41|347.31|10
1640307820000|2021-12-24 01:03:40|351.58|347.48|351.59|347.49|351.59|347.49|351.58|347.48|2
1640307830000|2021-12-24 01:03:50|351.6|347.5|351.6|347.5|351.6|347.5|351.58|347.48|7
1640307840000|2021-12-24 01:04:00|351.59|347.49|351.59|347.49|351.6|347.5|351.58|347.48|7
1640307850000|2021-12-24 01:04:10|351.58|347.48|351.58|347.48|351.6|347.5|351.58|347.48|4
1640307860000|2021-12-24 01:04:20|351.57|347.47|351.52|347.42|351.58|347.48|351.52|347.42|5
1640307870000|2021-12-24 01:04:30|351.5|347.4|351.52|347.42|351.52|347.42|351.5|347.4|7
1640307880000|2021-12-24 01:04:40|351.54|347.44|351.49|347.39|351.54|347.44|351.49|347.39|6
1640307890000|2021-12-24 01:04:50|351.48|347.38|351.31|347.21|351.48|347.38|351.31|347.21|9
1640307900000|2021-12-24 01:05:00|351.3|347.2|351.35|347.25|351.36|347.26|351.3|347.2|4
1640307910000|2021-12-24 01:05:10|351.36|347.26|351.36|347.26|351.37|347.27|351.36|347.26|3
1640307930000|2021-12-24 01:05:30|351.35|347.25|351.35|347.25|351.35|347.25|351.35|347.25|1
1640307940000|2021-12-24 01:05:40|351.34|347.24|351.34|347.24|351.34|347.24|351.34|347.24|1
1640307950000|2021-12-24 01:05:50|351.33|347.23|351.32|347.22|351.33|347.23|351.32|347.22|4
1640307960000|2021-12-24 01:06:00|351.31|347.21|350.79|346.69|351.31|347.21|350.78|346.68|16
1640307970000|2021-12-24 01:06:10|350.81|346.71|350.78|346.68|350.81|346.71|350.77|346.67|4
1640307980000|2021-12-24 01:06:20|350.79|346.69|350.78|346.68|350.79|346.69|350.72|346.62|9
1640307990000|2021-12-24 01:06:30|350.79|346.69|350.82|346.72|350.86|346.76|350.78|346.68|7
1640308000000|2021-12-24 01:06:40|350.89|346.79|351.37|347.27|351.43|347.33|350.89|346.79|22
1640308010000|2021-12-24 01:06:50|351.35|347.25|351.46|347.36|351.48|347.38|351.35|347.25|13
1640308020000|2021-12-24 01:07:00|351.45|347.35|351.44|347.34|351.47|347.37|351.44|347.34|4
1640308030000|2021-12-24 01:07:10|351.43|347.33|351.44|347.34|351.44|347.34|351.43|347.33|2
1640308040000|2021-12-24 01:07:20|351.43|347.33|351.51|347.41|351.51|347.41|351.43|347.33|6
1640308050000|2021-12-24 01:07:30|351.52|347.42|351.52|347.42|351.53|347.43|351.51|347.41|4
1640308060000|2021-12-24 01:07:40|351.51|347.41|351.44|347.34|351.51|347.41|351.44|347.34|4
1640308070000|2021-12-24 01:07:50|351.43|347.33|351.36|347.26|351.43|347.33|351.36|347.26|5
1640308080000|2021-12-24 01:08:00|351.37|347.27|351.33|347.23|351.37|347.27|351.33|347.23|3
1640308090000|2021-12-24 01:08:10|351.36|347.26|351.37|347.27|351.37|347.27|351.36|347.26|2
1640308100000|2021-12-24 01:08:20|351.36|347.26|351.37|347.27|351.37|347.27|351.36|347.26|4
1640308110000|2021-12-24 01:08:30|351.36|347.26|351.4|347.3|351.4|347.3|351.36|347.26|4
1640308120000|2021-12-24 01:08:40|351.39|347.29|351.4|347.3|351.42|347.32|351.39|347.29|6
1640308130000|2021-12-24 01:08:50|351.41|347.31|351.42|347.32|351.42|347.32|351.4|347.3|6
1640308140000|2021-12-24 01:09:00|351.43|347.33|351.43|347.33|351.43|347.33|351.43|347.33|1
1640308150000|2021-12-24 01:09:10|351.42|347.32|351.42|347.32|351.42|347.32|351.42|347.32|1
1640308160000|2021-12-24 01:09:20|351.49|347.39|351.61|347.51|351.61|347.51|351.49|347.39|16
1640308170000|2021-12-24 01:09:30|351.62|347.52|351.47|347.37|351.64|347.54|351.47|347.37|14
1640308180000|2021-12-24 01:09:40|351.48|347.38|351.54|347.44|351.54|347.44|351.48|347.38|3
1640308190000|2021-12-24 01:09:50|351.55|347.45|351.5|347.4|351.62|347.52|351.5|347.4|14
1640308200000|2021-12-24 01:10:00|351.53|347.43|351.59|347.49|351.59|347.49|351.53|347.43|8
1640308210000|2021-12-24 01:10:10|351.6|347.5|352.11|348.01|352.11|348.01|351.47|347.37|23
1640308220000|2021-12-24 01:10:20|352.1|348|352.46|348.36|352.6|348.5|352.1|348|27
1640308230000|2021-12-24 01:10:30|352.48|348.38|352.57|348.47|352.57|348.47|352.48|348.38|17
1640308240000|2021-12-24 01:10:40|352.49|348.39|352.34|348.24|352.49|348.39|352.34|348.24|20
1640308250000|2021-12-24 01:10:50|352.36|348.26|352.36|348.26|352.4|348.3|352.34|348.24|15
1640308260000|2021-12-24 01:11:00|352.33|348.23|352.36|348.26|352.37|348.27|352.29|348.19|20
1640308270000|2021-12-24 01:11:10|352.35|348.25|352.61|348.51|352.62|348.52|352.35|348.25|22
1640308280000|2021-12-24 01:11:20|352.6|348.5|352.46|348.36|352.6|348.5|352.46|348.36|27
1640308290000|2021-12-24 01:11:30|352.5|348.4|352.39|348.29|352.5|348.4|352.39|348.29|19
1640308300000|2021-12-24 01:11:40|352.36|348.26|352.35|348.25|352.4|348.3|352.31|348.21|19
1640308310000|2021-12-24 01:11:50|352.36|348.26|352.45|348.35|352.48|348.38|352.36|348.26|15
1640308320000|2021-12-24 01:12:00|352.43|348.33|352.58|348.48|352.58|348.48|352.43|348.33|24
1640308330000|2021-12-24 01:12:10|352.61|348.51|352.57|348.47|352.61|348.51|352.52|348.42|13
1640308340000|2021-12-24 01:12:20|352.55|348.45|352.54|348.44|352.56|348.46|352.54|348.44|6
1640308350000|2021-12-24 01:12:30|352.55|348.45|352.64|348.54|352.64|348.54|352.53|348.43|20
1640308360000|2021-12-24 01:12:40|352.65|348.55|352.54|348.44|352.65|348.55|352.54|348.44|12
1640308370000|2021-12-24 01:12:50|352.55|348.45|352.53|348.43|352.55|348.45|352.53|348.43|5
1640308380000|2021-12-24 01:13:00|352.54|348.44|352.53|348.43|352.56|348.46|352.53|348.43|10
1640308390000|2021-12-24 01:13:10|352.52|348.42|352.55|348.45|352.56|348.46|352.52|348.42|13
1640308400000|2021-12-24 01:13:20|352.56|348.46|352.58|348.48|352.58|348.48|352.55|348.45|5
1640308410000|2021-12-24 01:13:30|352.61|348.51|352.68|348.58|352.68|348.58|352.61|348.51|12
1640308420000|2021-12-24 01:13:40|352.67|348.57|352.75|348.65|352.76|348.66|352.67|348.57|8
1640308430000|2021-12-24 01:13:50|352.76|348.66|352.76|348.66|352.76|348.66|352.76|348.66|1
1640308440000|2021-12-24 01:14:00|352.77|348.67|352.76|348.66|352.77|348.67|352.76|348.66|2
1640308450000|2021-12-24 01:14:10|352.79|348.69|352.81|348.71|352.81|348.71|352.78|348.68|4
1640308460000|2021-12-24 01:14:20|352.79|348.69|353.02|348.92|353.02|348.92|352.79|348.69|5
1640308470000|2021-12-24 01:14:30|353|348.9|353|348.9|353.02|348.92|353|348.9|5
1640308480000|2021-12-24 01:14:40|352.99|348.89|353.07|348.97|353.07|348.97|352.99|348.89|5
1640308490000|2021-12-24 01:14:50|353.06|348.96|353.11|349.01|353.11|349.01|353.06|348.96|14
1640308500000|2021-12-24 01:15:00|353.09|348.99|353.09|348.99|353.1|349|353.09|348.99|5
1640308510000|2021-12-24 01:15:10|353.1|349|353.05|348.95|353.1|349|353.05|348.95|4
1640308520000|2021-12-24 01:15:20|353.06|348.96|353.01|348.91|353.06|348.96|352.95|348.85|7
1640308530000|2021-12-24 01:15:30|353.02|348.92|353.04|348.94|353.04|348.94|353.02|348.92|7
1640308540000|2021-12-24 01:15:40|353.03|348.93|353|348.9|353.04|348.94|353|348.9|6
1640308550000|2021-12-24 01:15:50|353.01|348.91|352.88|348.78|353.01|348.91|352.85|348.75|9
1640308560000|2021-12-24 01:16:00|352.86|348.76|352.73|348.63|352.86|348.76|352.72|348.62|9
1640308570000|2021-12-24 01:16:10|352.72|348.62|352.67|348.57|352.73|348.63|352.66|348.56|16
1640308580000|2021-12-24 01:16:20|352.66|348.56|352.38|348.28|352.66|348.56|352.38|348.28|19
1640308590000|2021-12-24 01:16:30|352.39|348.29|352.4|348.3|352.43|348.33|352.39|348.29|13
1640308600000|2021-12-24 01:16:40|352.39|348.29|352.3|348.2|352.39|348.29|352.3|348.2|7
1640308610000|2021-12-24 01:16:50|352.31|348.21|352.29|348.19|352.33|348.23|352.29|348.19|11
1640308620000|2021-12-24 01:17:00|352.3|348.2|352.31|348.21|352.33|348.23|352.29|348.19|10
1640308630000|2021-12-24 01:17:10|352.29|348.19|352.35|348.25|352.35|348.25|352.29|348.19|14
1640308640000|2021-12-24 01:17:20|352.33|348.23|352.32|348.22|352.37|348.27|352.3|348.2|16
1640308650000|2021-12-24 01:17:30|352.31|348.21|352.32|348.22|352.33|348.23|352.3|348.2|8
1640308660000|2021-12-24 01:17:40|352.31|348.21|352.3|348.2|352.31|348.21|352.26|348.16|11
1640308670000|2021-12-24 01:17:50|352.35|348.25|352.32|348.22|352.35|348.25|352.29|348.19|12
1640308680000|2021-12-24 01:18:00|352.31|348.21|352.31|348.21|352.33|348.23|352.3|348.2|9
1640308690000|2021-12-24 01:18:10|352.3|348.2|352.22|348.12|352.31|348.21|352.21|348.11|9
1640308700000|2021-12-24 01:18:20|352.21|348.11|352.19|348.09|352.21|348.11|352.19|348.09|8
1640308710000|2021-12-24 01:18:30|352.18|348.08|352.1|348|352.18|348.08|352.09|347.99|9
1640308720000|2021-12-24 01:18:40|352.07|347.97|351.8|347.7|352.07|347.97|351.79|347.69|12
1640308730000|2021-12-24 01:18:50|351.81|347.71|351.73|347.63|351.81|347.71|351.73|347.63|14
1640308740000|2021-12-24 01:19:00|351.74|347.64|351.74|347.64|351.74|347.64|351.73|347.63|9
1640308750000|2021-12-24 01:19:10|351.73|347.63|351.72|347.62|351.73|347.63|351.7|347.6|7
1640308760000|2021-12-24 01:19:20|351.73|347.63|351.73|347.63|351.73|347.63|351.72|347.62|5
1640308770000|2021-12-24 01:19:30|351.72|347.62|351.71|347.61|351.72|347.62|351.61|347.51|17
1640308780000|2021-12-24 01:19:40|351.7|347.6|351.7|347.6|351.79|347.69|351.69|347.59|11
1640308790000|2021-12-24 01:19:50|351.71|347.61|351.7|347.6|351.71|347.61|351.7|347.6|4
1640308800000|2021-12-24 01:20:00|351.66|347.56|351.6|347.5|351.66|347.56|351.59|347.49|16
1640308810000|2021-12-24 01:20:10|351.57|347.47|351.68|347.58|351.69|347.59|351.57|347.47|10
1640308820000|2021-12-24 01:20:20|351.75|347.65|351.77|347.67|351.79|347.69|351.74|347.64|12
1640308830000|2021-12-24 01:20:30|351.81|347.71|352.14|348.04|352.14|348.04|351.81|347.71|10
1640308840000|2021-12-24 01:20:40|352.15|348.05|352.15|348.05|352.15|348.05|352.15|348.05|1
1640308850000|2021-12-24 01:20:50|352.14|348.04|352.18|348.08|352.19|348.09|352.13|348.03|7
1640308860000|2021-12-24 01:21:00|352.17|348.07|352.14|348.04|352.2|348.1|352.14|348.04|5
1640308870000|2021-12-24 01:21:10|352.13|348.03|352.13|348.03|352.14|348.04|352.13|348.03|3
1640308880000|2021-12-24 01:21:20|352.14|348.04|352.13|348.03|352.14|348.04|352.13|348.03|2
1640308900000|2021-12-24 01:21:40|352.12|348.02|352.12|348.02|352.14|348.04|352.12|348.02|9
1640308910000|2021-12-24 01:21:50|352.13|348.03|352.16|348.06|352.18|348.08|352.13|348.03|10
1640308920000|2021-12-24 01:22:00|352.17|348.07|352.15|348.05|352.17|348.07|352.15|348.05|5
1640308930000|2021-12-24 01:22:10|352.16|348.06|351.89|347.79|352.16|348.06|351.89|347.79|9
1640308940000|2021-12-24 01:22:20|351.9|347.8|351.86|347.76|351.9|347.8|351.84|347.74|9
1640308950000|2021-12-24 01:22:30|351.73|347.63|351.73|347.63|351.73|347.63|351.72|347.62|5
1640308960000|2021-12-24 01:22:40|351.72|347.62|351.72|347.62|351.76|347.66|351.71|347.61|10
1640308970000|2021-12-24 01:22:50|351.73|347.63|352.12|348.02|352.12|348.02|351.73|347.63|16
1640308980000|2021-12-24 01:23:00|352.11|348.01|352.1|348|352.13|348.03|352.02|347.92|13
1640308990000|2021-12-24 01:23:10|352.06|347.96|352.04|347.94|352.06|347.96|352.01|347.91|11
1640309000000|2021-12-24 01:23:20|352.02|347.92|351.79|347.69|352.02|347.92|351.79|347.69|14
1640309010000|2021-12-24 01:23:30|351.8|347.7|351.77|347.67|351.8|347.7|351.77|347.67|7
1640309020000|2021-12-24 01:23:40|351.78|347.68|351.79|347.69|351.79|347.69|351.78|347.68|2
1640309030000|2021-12-24 01:23:50|351.8|347.7|352.18|348.08|352.19|348.09|351.8|347.7|13
1640309040000|2021-12-24 01:24:00|352.19|348.09|352.31|348.21|352.31|348.21|352.19|348.09|13
1640309050000|2021-12-24 01:24:10|352.29|348.19|352.38|348.28|352.38|348.28|352.29|348.19|7
1640309060000|2021-12-24 01:24:20|352.37|348.27|352.26|348.16|352.37|348.27|352.26|348.16|5
1640309070000|2021-12-24 01:24:30|352.25|348.15|352.32|348.22|352.34|348.24|352.25|348.15|15
1640309080000|2021-12-24 01:24:40|352.31|348.21|352.32|348.22|352.32|348.22|352.29|348.19|6
1640309090000|2021-12-24 01:24:50|352.31|348.21|352.24|348.14|352.31|348.21|352.24|348.14|3
1640309100000|2021-12-24 01:25:00|352.3|348.2|352.29|348.19|352.32|348.22|352.29|348.19|6
1640309110000|2021-12-24 01:25:10|352.3|348.2|352.3|348.2|352.3|348.2|352.22|348.12|9
1640309120000|2021-12-24 01:25:20|352.28|348.18|352.26|348.16|352.29|348.19|352.24|348.14|9
1640309130000|2021-12-24 01:25:30|352.24|348.14|352.29|348.19|352.29|348.19|352.23|348.13|6
1640309140000|2021-12-24 01:25:40|352.3|348.2|352.29|348.19|352.3|348.2|352.29|348.19|2
1640309150000|2021-12-24 01:25:50|352.3|348.2|352.27|348.17|352.3|348.2|352.27|348.17|4
1640309160000|2021-12-24 01:26:00|352.3|348.2|352.39|348.29|352.39|348.29|352.3|348.2|7
1640309170000|2021-12-24 01:26:10|352.4|348.3|352.46|348.36|352.46|348.36|352.39|348.29|7
1640309180000|2021-12-24 01:26:20|352.44|348.34|352.4|348.3|352.44|348.34|352.4|348.3|5
1640309190000|2021-12-24 01:26:30|352.39|348.29|352.39|348.29|352.41|348.31|352.39|348.29|5
1640309200000|2021-12-24 01:26:40|352.4|348.3|352.41|348.31|352.44|348.34|352.4|348.3|7
1640309210000|2021-12-24 01:26:50|352.42|348.32|352.32|348.22|352.44|348.34|352.32|348.22|10
1640309220000|2021-12-24 01:27:00|352.31|348.21|352.31|348.21|352.32|348.22|352.3|348.2|5
1640309230000|2021-12-24 01:27:10|352.33|348.23|352.3|348.2|352.33|348.23|352.3|348.2|5
1640309240000|2021-12-24 01:27:20|352.34|348.24|352.33|348.23|352.35|348.25|352.33|348.23|6
1640309250000|2021-12-24 01:27:30|352.34|348.24|352.35|348.25|352.35|348.25|352.33|348.23|6
1640309260000|2021-12-24 01:27:40|352.36|348.26|352.32|348.22|352.36|348.26|352.28|348.18|6
1640309270000|2021-12-24 01:27:50|352.34|348.24|352.34|348.24|352.34|348.24|352.33|348.23|3
1640309280000|2021-12-24 01:28:00|352.33|348.23|352.33|348.23|352.33|348.23|352.32|348.22|3
1640309290000|2021-12-24 01:28:10|352.32|348.22|352.38|348.28|352.38|348.28|352.3|348.2|10
1640309300000|2021-12-24 01:28:20|352.39|348.29|352.43|348.33|352.45|348.35|352.39|348.29|9
1640309310000|2021-12-24 01:28:30|352.41|348.31|352.42|348.32|352.43|348.33|352.41|348.31|6
1640309320000|2021-12-24 01:28:40|352.41|348.31|352.39|348.29|352.41|348.31|352.37|348.27|9
1640309330000|2021-12-24 01:28:50|352.42|348.32|352.45|348.35|352.45|348.35|352.42|348.32|8
1640309340000|2021-12-24 01:29:00|352.42|348.32|352.45|348.35|352.45|348.35|352.42|348.32|3
1640309350000|2021-12-24 01:29:10|352.46|348.36|352.46|348.36|352.46|348.36|352.44|348.34|7
1640309360000|2021-12-24 01:29:20|352.47|348.37|352.55|348.45|352.58|348.48|352.47|348.37|10
1640309370000|2021-12-24 01:29:30|352.54|348.44|352.52|348.42|352.54|348.44|352.46|348.36|10
1640309380000|2021-12-24 01:29:40|352.48|348.38|352.46|348.36|352.48|348.38|352.46|348.36|5
1640309390000|2021-12-24 01:29:50|352.47|348.37|352.43|348.33|352.48|348.38|352.4|348.3|12
1640309400000|2021-12-24 01:30:00|352.42|348.32|352.52|348.42|352.52|348.42|352.42|348.32|10
1640309410000|2021-12-24 01:30:10|352.53|348.43|352.53|348.43|352.53|348.43|352.52|348.42|3
1640309420000|2021-12-24 01:30:20|352.54|348.44|352.65|348.55|352.65|348.55|352.54|348.44|5
1640309430000|2021-12-24 01:30:30|352.62|348.52|352.65|348.55|352.65|348.55|352.62|348.52|2
1640309440000|2021-12-24 01:30:40|352.64|348.54|352.6|348.5|352.64|348.54|352.6|348.5|4
1640309450000|2021-12-24 01:30:50|352.58|348.48|352.68|348.58|352.68|348.58|352.58|348.48|4
1640309460000|2021-12-24 01:31:00|352.67|348.57|352.71|348.61|353.01|348.91|352.67|348.57|23
1640309470000|2021-12-24 01:31:10|352.7|348.6|352.68|348.58|352.7|348.6|352.68|348.58|2
1640309480000|2021-12-24 01:31:20|352.56|348.46|352.37|348.27|352.56|348.46|352.37|348.27|13
1640309490000|2021-12-24 01:31:30|352.38|348.28|352.28|348.18|352.38|348.28|352.28|348.18|11
1640309500000|2021-12-24 01:31:40|352.31|348.21|352.3|348.2|352.32|348.22|352.3|348.2|9
1640309510000|2021-12-24 01:31:50|352.31|348.21|352.35|348.25|352.35|348.25|352.31|348.21|4
1640309520000|2021-12-24 01:32:00|352.34|348.24|352.33|348.23|352.36|348.26|352.32|348.22|8
1640309530000|2021-12-24 01:32:10|352.32|348.22|352.23|348.13|352.34|348.24|352.23|348.13|15
1640309540000|2021-12-24 01:32:20|352.22|348.12|352.21|348.11|352.27|348.17|352.19|348.09|9
1640309550000|2021-12-24 01:32:30|352.2|348.1|352.21|348.11|352.21|348.11|352.2|348.1|2
1640309560000|2021-12-24 01:32:40|352.2|348.1|352.2|348.1|352.2|348.1|352.2|348.1|1
1640309570000|2021-12-24 01:32:50|352.21|348.11|352.58|348.48|352.58|348.48|352.21|348.11|12
1640309580000|2021-12-24 01:33:00|352.6|348.5|352.59|348.49|352.6|348.5|352.59|348.49|2
1640309590000|2021-12-24 01:33:10|352.57|348.47|352.53|348.43|352.57|348.47|352.53|348.43|2
1640309610000|2021-12-24 01:33:30|352.57|348.47|352.6|348.5|352.6|348.5|352.57|348.47|3
1640309620000|2021-12-24 01:33:40|352.61|348.51|352.69|348.59|352.69|348.59|352.61|348.51|4
1640309630000|2021-12-24 01:33:50|352.72|348.62|352.81|348.71|352.81|348.71|352.72|348.62|8
1640309640000|2021-12-24 01:34:00|352.79|348.69|352.78|348.68|352.79|348.69|352.77|348.67|3
1640309650000|2021-12-24 01:34:10|352.77|348.67|352.69|348.59|352.77|348.67|352.69|348.59|4
1640309660000|2021-12-24 01:34:20|352.72|348.62|352.77|348.67|352.77|348.67|352.72|348.62|5
1640309680000|2021-12-24 01:34:40|352.76|348.66|352.77|348.67|352.77|348.67|352.76|348.66|2
1640309690000|2021-12-24 01:34:50|352.76|348.66|352.69|348.59|352.78|348.68|352.64|348.54|11
1640309700000|2021-12-24 01:35:00|352.71|348.61|352.71|348.61|352.74|348.64|352.69|348.59|9
1640309710000|2021-12-24 01:35:10|352.72|348.62|353.09|348.99|353.09|348.99|352.7|348.6|22
1640309720000|2021-12-24 01:35:20|353.13|349.03|353.11|349.01|353.14|349.04|353.08|348.98|8
1640309730000|2021-12-24 01:35:30|353.15|349.05|353.14|349.04|353.16|349.06|353.13|349.03|8
1640309740000|2021-12-24 01:35:40|353.13|349.03|353.16|349.06|353.16|349.06|353.13|349.03|4
1640309750000|2021-12-24 01:35:50|353.14|349.04|353.15|349.05|353.15|349.05|353.1|349|6
1640309760000|2021-12-24 01:36:00|353.14|349.04|353.19|349.09|353.19|349.09|353.1|349|8
1640309770000|2021-12-24 01:36:10|353.18|349.08|352.59|348.49|353.18|349.08|352.59|348.49|19
1640309780000|2021-12-24 01:36:20|352.64|348.54|352.54|348.44|352.64|348.54|352.53|348.43|15
1640309790000|2021-12-24 01:36:30|352.55|348.45|352.37|348.27|352.56|348.46|352.37|348.27|18
1640309800000|2021-12-24 01:36:40|352.38|348.28|352.38|348.28|352.43|348.33|352.38|348.28|15
1640309810000|2021-12-24 01:36:50|352.37|348.27|352.42|348.32|352.42|348.32|352.36|348.26|9
1640309820000|2021-12-24 01:37:00|352.43|348.33|352.38|348.28|352.43|348.33|352.35|348.25|12
1640309830000|2021-12-24 01:37:10|352.39|348.29|352.49|348.39|352.49|348.39|352.39|348.29|10
1640309840000|2021-12-24 01:37:20|352.52|348.42|352.47|348.37|352.54|348.44|352.47|348.37|7
1640309850000|2021-12-24 01:37:30|352.44|348.34|352.51|348.41|352.51|348.41|352.44|348.34|9
1640309860000|2021-12-24 01:37:40|352.52|348.42|352.52|348.42|352.52|348.42|352.5|348.4|5
1640309870000|2021-12-24 01:37:50|352.51|348.41|352.5|348.4|352.51|348.41|352.5|348.4|2
1640309880000|2021-12-24 01:38:00|352.51|348.41|352.51|348.41|352.51|348.41|352.49|348.39|6
1640309890000|2021-12-24 01:38:10|352.5|348.4|352.6|348.5|352.6|348.5|352.5|348.4|5
1640309900000|2021-12-24 01:38:20|352.61|348.51|352.62|348.52|352.62|348.52|352.59|348.49|5
1640309910000|2021-12-24 01:38:30|352.61|348.51|352.63|348.53|352.69|348.59|352.61|348.51|7
1640309920000|2021-12-24 01:38:40|352.62|348.52|352.72|348.62|352.73|348.63|352.62|348.52|7
1640309930000|2021-12-24 01:38:50|352.73|348.63|353.06|348.96|353.08|348.98|352.73|348.63|13
1640309940000|2021-12-24 01:39:00|353.05|348.95|353.05|348.95|353.06|348.96|353.04|348.94|5
1640309950000|2021-12-24 01:39:10|353.04|348.94|353.06|348.96|353.06|348.96|353.04|348.94|4
1640309960000|2021-12-24 01:39:20|353.05|348.95|353.02|348.92|353.06|348.96|353.02|348.92|5
1640309970000|2021-12-24 01:39:30|353.01|348.91|352.69|348.59|353.01|348.91|352.69|348.59|11
1640309980000|2021-12-24 01:39:40|352.68|348.58|352.7|348.6|352.7|348.6|352.68|348.58|5
1640309990000|2021-12-24 01:39:50|352.76|348.66|352.69|348.59|352.76|348.66|352.68|348.58|6
1640310000000|2021-12-24 01:40:00|352.68|348.58|352.61|348.51|352.68|348.58|352.61|348.51|5
1640310010000|2021-12-24 01:40:10|352.62|348.52|352.58|348.48|352.62|348.52|352.57|348.47|5
1640310020000|2021-12-24 01:40:20|352.57|348.47|352.61|348.51|352.62|348.52|352.57|348.47|7
1640310030000|2021-12-24 01:40:30|352.6|348.5|352.6|348.5|352.6|348.5|352.6|348.5|1
1640310040000|2021-12-24 01:40:40|352.61|348.51|352.6|348.5|352.61|348.51|352.6|348.5|2
1640310050000|2021-12-24 01:40:50|352.58|348.48|352.6|348.5|352.6|348.5|352.58|348.48|4
1640310060000|2021-12-24 01:41:00|352.59|348.49|352.59|348.49|352.6|348.5|352.59|348.49|11
1640310070000|2021-12-24 01:41:10|352.6|348.5|352.58|348.48|352.6|348.5|352.58|348.48|3
1640310080000|2021-12-24 01:41:20|352.59|348.49|352.58|348.48|352.64|348.54|352.58|348.48|5
1640310090000|2021-12-24 01:41:30|352.59|348.49|352.52|348.42|352.59|348.49|352.52|348.42|2
1640310100000|2021-12-24 01:41:40|352.51|348.41|352.42|348.32|352.51|348.41|352.42|348.32|6
1640310110000|2021-12-24 01:41:50|352.44|348.34|352.46|348.36|352.46|348.36|352.42|348.32|8
1640310120000|2021-12-24 01:42:00|352.45|348.35|352.47|348.37|352.48|348.38|352.45|348.35|6
1640310130000|2021-12-24 01:42:10|352.46|348.36|352.52|348.42|352.52|348.42|352.46|348.36|6
1640310140000|2021-12-24 01:42:20|352.51|348.41|352.5|348.4|352.53|348.43|352.49|348.39|5
1640310150000|2021-12-24 01:42:30|352.51|348.41|352.54|348.44|352.54|348.44|352.51|348.41|11
1640310160000|2021-12-24 01:42:40|352.53|348.43|352.54|348.44|352.56|348.46|352.52|348.42|8
1640310170000|2021-12-24 01:42:50|352.58|348.48|352.57|348.47|352.58|348.48|352.57|348.47|2
1640310180000|2021-12-24 01:43:00|352.56|348.46|352.96|348.86|352.96|348.86|352.56|348.46|11
1640310190000|2021-12-24 01:43:10|352.98|348.88|353.09|348.99|353.09|348.99|352.98|348.88|4
1640310200000|2021-12-24 01:43:20|353.08|348.98|353|348.9|353.08|348.98|353|348.9|4
1640310210000|2021-12-24 01:43:30|353.08|348.98|353.06|348.96|353.08|348.98|353.06|348.96|4
1640310220000|2021-12-24 01:43:40|353.1|349|353.1|349|353.1|349|353.1|349|1
1640310230000|2021-12-24 01:43:50|353.21|349.11|353.17|349.07|353.26|349.16|353.17|349.07|10
1640310240000|2021-12-24 01:44:00|353.18|349.08|353.15|349.05|353.18|349.08|353.15|349.05|3
1640310250000|2021-12-24 01:44:10|353.16|349.06|353.11|349.01|353.17|349.07|353.11|349.01|14
1640310260000|2021-12-24 01:44:20|353.13|349.03|353.06|348.96|353.13|349.03|353.06|348.96|9
1640310270000|2021-12-24 01:44:30|353.07|348.97|353.13|349.03|353.13|349.03|353.07|348.97|8
1640310280000|2021-12-24 01:44:40|353.09|348.99|353.11|349.01|353.11|349.01|353.09|348.99|3
1640310290000|2021-12-24 01:44:50|353.1|349|353.06|348.96|353.13|349.03|353.06|348.96|8
1640310300000|2021-12-24 01:45:00|352.95|348.85|352.89|348.79|352.95|348.85|352.89|348.79|9
1640310310000|2021-12-24 01:45:10|352.86|348.76|352.84|348.74|352.86|348.76|352.84|348.74|3
1640310320000|2021-12-24 01:45:20|352.85|348.75|352.8|348.7|352.88|348.78|352.8|348.7|9
1640310330000|2021-12-24 01:45:30|352.81|348.71|352.85|348.75|352.87|348.77|352.81|348.71|11
1640310340000|2021-12-24 01:45:40|352.84|348.74|353.11|349.01|353.15|349.05|352.81|348.71|14
1640310350000|2021-12-24 01:45:50|353.1|349|353.09|348.99|353.1|349|353.06|348.96|5
1640310360000|2021-12-24 01:46:00|352.83|348.73|352.93|348.83|352.93|348.83|352.83|348.73|5
1640310370000|2021-12-24 01:46:10|352.87|348.77|352.88|348.78|352.89|348.79|352.87|348.77|4
1640310380000|2021-12-24 01:46:20|352.87|348.77|352.75|348.65|352.87|348.77|352.73|348.63|11
1640310390000|2021-12-24 01:46:30|352.73|348.63|352.71|348.61|352.76|348.66|352.71|348.61|4
1640310400000|2021-12-24 01:46:40|352.72|348.62|352.72|348.62|352.81|348.71|352.72|348.62|5
1640310410000|2021-12-24 01:46:50|352.73|348.63|352.65|348.55|352.73|348.63|352.65|348.55|5
1640310420000|2021-12-24 01:47:00|352.63|348.53|352.38|348.28|352.64|348.54|352.37|348.27|17
1640310430000|2021-12-24 01:47:10|352.37|348.27|352.33|348.23|352.38|348.28|352.31|348.21|8
1640310440000|2021-12-24 01:47:20|352.32|348.22|352.32|348.22|352.35|348.25|352.31|348.21|12
1640310450000|2021-12-24 01:47:30|352.31|348.21|352.3|348.2|352.34|348.24|352.3|348.2|11
1640310460000|2021-12-24 01:47:40|352.27|348.17|351.57|347.47|352.27|348.17|351.38|347.28|25
1640310470000|2021-12-24 01:47:50|351.59|347.49|351.54|347.44|351.61|347.51|351.54|347.44|11
1640310480000|2021-12-24 01:48:00|351.53|347.43|351.7|347.6|351.71|347.61|351.52|347.42|18
1640310490000|2021-12-24 01:48:10|351.69|347.59|351.72|347.62|351.73|347.63|351.68|347.58|13
1640310500000|2021-12-24 01:48:20|351.71|347.61|351.69|347.59|351.76|347.66|351.69|347.59|9
1640310510000|2021-12-24 01:48:30|351.68|347.58|351.53|347.43|351.68|347.58|351.52|347.42|18
1640310520000|2021-12-24 01:48:40|351.49|347.39|351.43|347.33|351.49|347.39|351.42|347.32|7
1640310530000|2021-12-24 01:48:50|351.49|347.39|351.67|347.57|351.67|347.57|351.47|347.37|17
1640310540000|2021-12-24 01:49:00|351.66|347.56|351.48|347.38|351.66|347.56|351.48|347.38|10
1640310550000|2021-12-24 01:49:10|351.46|347.36|351.38|347.28|351.48|347.38|351.38|347.28|11
1640310560000|2021-12-24 01:49:20|351.39|347.29|351.59|347.49|351.59|347.49|351.38|347.28|12
1640310570000|2021-12-24 01:49:30|351.6|347.5|351.6|347.5|351.6|347.5|351.58|347.48|11
1640310580000|2021-12-24 01:49:40|351.59|347.49|351.58|347.48|351.59|347.49|351.51|347.41|22
1640310590000|2021-12-24 01:49:50|351.59|347.49|351.5|347.4|351.59|347.49|351.49|347.39|11
1640310600000|2021-12-24 01:50:00|351.52|347.42|351.54|347.44|351.55|347.45|351.51|347.41|8
1640310610000|2021-12-24 01:50:10|351.52|347.42|351.53|347.43|351.54|347.44|351.52|347.42|8
1640310620000|2021-12-24 01:50:20|351.52|347.42|351.58|347.48|351.59|347.49|351.52|347.42|11
1640310630000|2021-12-24 01:50:30|351.59|347.49|352.03|347.93|352.03|347.93|351.59|347.49|14
1640310640000|2021-12-24 01:50:40|352.04|347.94|352.03|347.93|352.04|347.94|352.03|347.93|4
1640310650000|2021-12-24 01:50:50|352.02|347.92|351.81|347.71|352.03|347.93|351.78|347.68|13
1640310660000|2021-12-24 01:51:00|351.8|347.7|351.8|347.7|351.83|347.73|351.79|347.69|9
1640310670000|2021-12-24 01:51:10|351.79|347.69|351.78|347.68|351.79|347.69|351.77|347.67|5
1640310680000|2021-12-24 01:51:20|351.79|347.69|351.61|347.51|351.79|347.69|351.61|347.51|11
1640310690000|2021-12-24 01:51:30|351.62|347.52|351.6|347.5|351.62|347.52|351.6|347.5|5
1640310700000|2021-12-24 01:51:40|351.62|347.52|351.64|347.54|351.64|347.54|351.62|347.52|4
1640310710000|2021-12-24 01:51:50|351.63|347.53|351.61|347.51|351.64|347.54|351.59|347.49|10
1640310720000|2021-12-24 01:52:00|351.6|347.5|351.51|347.41|351.61|347.51|351.5|347.4|10
1640310730000|2021-12-24 01:52:10|351.5|347.4|351.47|347.37|351.5|347.4|351.47|347.37|6
1640310740000|2021-12-24 01:52:20|351.46|347.36|351.57|347.47|351.58|347.48|351.46|347.36|11
1640310750000|2021-12-24 01:52:30|351.58|347.48|351.62|347.52|351.64|347.54|351.58|347.48|10
1640310760000|2021-12-24 01:52:40|351.61|347.51|351.62|347.52|351.62|347.52|351.6|347.5|7
1640310770000|2021-12-24 01:52:50|351.61|347.51|351.62|347.52|351.62|347.52|351.61|347.51|4
1640310780000|2021-12-24 01:53:00|351.61|347.51|351.59|347.49|351.62|347.52|351.59|347.49|6
1640310790000|2021-12-24 01:53:10|351.58|347.48|351.59|347.49|351.61|347.51|351.56|347.46|13
1640310800000|2021-12-24 01:53:20|351.61|347.51|351.17|347.07|351.61|347.51|351.17|347.07|22
1640310810000|2021-12-24 01:53:30|351.18|347.08|351.15|347.05|351.18|347.08|351.15|347.05|6
1640310820000|2021-12-24 01:53:40|351.1|347|351.09|346.99|351.11|347.01|351.09|346.99|10
1640310830000|2021-12-24 01:53:50|351.1|347|351.11|347.01|351.11|347.01|351.1|347|4
1640310840000|2021-12-24 01:54:00|351.1|347|351.3|347.2|351.3|347.2|351.1|347|12
1640310850000|2021-12-24 01:54:10|351.31|347.21|351.45|347.35|351.45|347.35|351.31|347.21|9
1640310860000|2021-12-24 01:54:20|351.44|347.34|351.49|347.39|351.5|347.4|351.44|347.34|9
1640310870000|2021-12-24 01:54:30|351.57|347.47|351.58|347.48|351.58|347.48|351.54|347.44|7
1640310880000|2021-12-24 01:54:40|351.59|347.49|351.59|347.49|351.59|347.49|351.58|347.48|5
1640310900000|2021-12-24 01:55:00|351.58|347.48|351.57|347.47|351.58|347.48|351.57|347.47|2
1640310910000|2021-12-24 01:55:10|351.56|347.46|351.62|347.52|351.63|347.53|351.56|347.46|7
1640310920000|2021-12-24 01:55:20|351.61|347.51|351.61|347.51|351.62|347.52|351.59|347.49|6
1640310930000|2021-12-24 01:55:30|351.62|347.52|351.63|347.53|351.63|347.53|351.6|347.5|6
1640310940000|2021-12-24 01:55:40|351.64|347.54|351.64|347.54|351.65|347.55|351.64|347.54|3
1640310950000|2021-12-24 01:55:50|351.65|347.55|351.64|347.54|351.65|347.55|351.64|347.54|2
1640310960000|2021-12-24 01:56:00|351.63|347.53|351.71|347.61|351.73|347.63|351.63|347.53|12
1640310970000|2021-12-24 01:56:10|351.75|347.65|351.8|347.7|351.8|347.7|351.75|347.65|18
1640310980000|2021-12-24 01:56:20|351.78|347.68|351.69|347.59|351.78|347.68|351.69|347.59|12
1640310990000|2021-12-24 01:56:30|351.7|347.6|351.74|347.64|351.74|347.64|351.7|347.6|7
1640311000000|2021-12-24 01:56:40|351.75|347.65|351.76|347.66|351.77|347.67|351.74|347.64|6
1640311010000|2021-12-24 01:56:50|351.77|347.67|351.77|347.67|351.78|347.68|351.77|347.67|5
1640311020000|2021-12-24 01:57:00|351.78|347.68|351.73|347.63|351.78|347.68|351.72|347.62|5
1640311030000|2021-12-24 01:57:10|351.72|347.62|351.61|347.51|351.72|347.62|351.61|347.51|16
1640311040000|2021-12-24 01:57:20|351.62|347.52|351.62|347.52|351.62|347.52|351.61|347.51|5
1640311050000|2021-12-24 01:57:30|351.6|347.5|351.38|347.28|351.6|347.5|351.38|347.28|11
1640311060000|2021-12-24 01:57:40|351.36|347.26|351.35|347.25|351.38|347.28|351.35|347.25|7
1640311070000|2021-12-24 01:57:50|351.39|347.29|351.47|347.37|351.5|347.4|351.39|347.29|22
1640311080000|2021-12-24 01:58:00|351.5|347.4|351.69|347.59|351.74|347.64|351.5|347.4|17
1640311090000|2021-12-24 01:58:10|351.7|347.6|351.91|347.81|351.91|347.81|351.67|347.57|12
1640311100000|2021-12-24 01:58:20|351.92|347.82|352.03|347.93|352.06|347.96|351.92|347.82|11
1640311110000|2021-12-24 01:58:30|352.04|347.94|352.01|347.91|352.04|347.94|352|347.9|9
1640311120000|2021-12-24 01:58:40|352.03|347.93|352.04|347.94|352.04|347.94|352|347.9|7
1640311130000|2021-12-24 01:58:50|352.03|347.93|351.7|347.6|352.03|347.93|351.68|347.58|17
1640311140000|2021-12-24 01:59:00|351.71|347.61|351.67|347.57|351.71|347.61|351.66|347.56|5
1640311150000|2021-12-24 01:59:10|351.69|347.59|351.81|347.71|351.81|347.71|351.69|347.59|7
1640311160000|2021-12-24 01:59:20|351.82|347.72|351.75|347.65|351.82|347.72|351.74|347.64|6
1640311170000|2021-12-24 01:59:30|351.76|347.66|351.69|347.59|351.76|347.66|351.67|347.57|12
1640311180000|2021-12-24 01:59:40|351.68|347.58|351.68|347.58|351.7|347.6|351.68|347.58|5
1640311190000|2021-12-24 01:59:50|351.69|347.59|351.53|347.43|351.7|347.6|351.51|347.41|17
1640311200000|2021-12-24 02:00:00|351.54|347.44|351.63|347.53|351.63|347.53|351.51|347.41|19
1640311210000|2021-12-24 02:00:10|351.62|347.52|351.67|347.57|351.68|347.58|351.62|347.52|10
1640311220000|2021-12-24 02:00:20|351.66|347.56|351.46|347.36|351.67|347.57|351.46|347.36|19
1640311230000|2021-12-24 02:00:30|351.47|347.37|351.46|347.36|351.47|347.37|351.46|347.36|2
1640311240000|2021-12-24 02:00:40|351.45|347.35|351.47|347.37|351.48|347.38|351.45|347.35|8
1640311250000|2021-12-24 02:00:50|351.45|347.35|351.36|347.26|351.46|347.36|351.3|347.2|19
1640311260000|2021-12-24 02:01:00|351.38|347.28|351.36|347.26|351.41|347.31|351.32|347.22|11
1640311270000|2021-12-24 02:01:10|351.34|347.24|351.33|347.23|351.36|347.26|351.32|347.22|7
1640311280000|2021-12-24 02:01:20|351.32|347.22|351.29|347.19|351.34|347.24|351.29|347.19|9
1640311290000|2021-12-24 02:01:30|351.31|347.21|351.8|347.7|351.8|347.7|351.31|347.21|23
1640311300000|2021-12-24 02:01:40|351.81|347.71|351.71|347.61|351.83|347.73|351.71|347.61|9
1640311310000|2021-12-24 02:01:50|351.72|347.62|351.7|347.6|351.72|347.62|351.69|347.59|8
1640311320000|2021-12-24 02:02:00|351.68|347.58|351.66|347.56|351.74|347.64|351.66|347.56|8
1640311330000|2021-12-24 02:02:10|351.67|347.57|351.67|347.57|351.67|347.57|351.67|347.57|1
1640311340000|2021-12-24 02:02:20|351.68|347.58|351.68|347.58|351.7|347.6|351.68|347.58|12
1640311350000|2021-12-24 02:02:30|351.69|347.59|351.75|347.65|351.75|347.65|351.69|347.59|3
1640311360000|2021-12-24 02:02:40|351.74|347.64|351.75|347.65|351.75|347.65|351.74|347.64|2
1640311370000|2021-12-24 02:02:50|351.77|347.67|351.78|347.68|351.79|347.69|351.77|347.67|7
1640311380000|2021-12-24 02:03:00|351.77|347.67|351.73|347.63|351.82|347.72|351.73|347.63|9
1640311390000|2021-12-24 02:03:10|351.75|347.65|351.75|347.65|351.75|347.65|351.74|347.64|3
1640311400000|2021-12-24 02:03:20|351.73|347.63|351.68|347.58|351.74|347.64|351.68|347.58|6
1640311410000|2021-12-24 02:03:30|351.67|347.57|351.66|347.56|351.71|347.61|351.62|347.52|18
1640311420000|2021-12-24 02:03:40|351.67|347.57|351.68|347.58|351.7|347.6|351.66|347.56|11
1640311430000|2021-12-24 02:03:50|351.7|347.6|351.72|347.62|351.72|347.62|351.7|347.6|2
1640311440000|2021-12-24 02:04:00|351.75|347.65|351.73|347.63|351.75|347.65|351.73|347.63|2
1640311450000|2021-12-24 02:04:10|351.72|347.62|351.73|347.63|351.74|347.64|351.72|347.62|3
1640311460000|2021-12-24 02:04:20|351.72|347.62|351.78|347.68|351.79|347.69|351.71|347.61|9
1640311470000|2021-12-24 02:04:30|351.77|347.67|351.81|347.71|351.82|347.72|351.77|347.67|4
1640311480000|2021-12-24 02:04:40|351.84|347.74|351.88|347.78|351.88|347.78|351.84|347.74|6
1640311490000|2021-12-24 02:04:50|351.87|347.77|351.86|347.76|351.87|347.77|351.84|347.74|8
1640311500000|2021-12-24 02:05:00|351.88|347.78|351.55|347.45|351.88|347.78|351.55|347.45|20
1640311510000|2021-12-24 02:05:10|351.54|347.44|351.42|347.32|351.57|347.47|351.39|347.29|14
1640311520000|2021-12-24 02:05:20|351.41|347.31|351.42|347.32|351.42|347.32|351.39|347.29|12
1640311530000|2021-12-24 02:05:30|351.41|347.31|351.3|347.2|351.41|347.31|351.3|347.2|11
1640311540000|2021-12-24 02:05:40|351.28|347.18|351.36|347.26|351.37|347.27|351.25|347.15|12
1640311550000|2021-12-24 02:05:50|351.35|347.25|351.29|347.19|351.37|347.27|351.29|347.19|9
1640311560000|2021-12-24 02:06:00|351.27|347.17|351.24|347.14|351.28|347.18|351.24|347.14|14
1640311570000|2021-12-24 02:06:10|351.25|347.15|351.24|347.14|351.25|347.15|351.09|346.99|18
1640311580000|2021-12-24 02:06:20|351.19|347.09|351.19|347.09|351.21|347.11|351.19|347.09|4
1640311590000|2021-12-24 02:06:30|351.18|347.08|351.14|347.04|351.18|347.08|351.13|347.03|8
1640311600000|2021-12-24 02:06:40|351.15|347.05|350.85|346.75|351.15|347.05|350.83|346.73|15
1640311610000|2021-12-24 02:06:50|350.84|346.74|350.8|346.7|350.84|346.74|350.8|346.7|7
1640311620000|2021-12-24 02:07:00|350.79|346.69|350.81|346.71|350.83|346.73|350.77|346.67|10
1640311630000|2021-12-24 02:07:10|350.8|346.7|350.84|346.74|350.84|346.74|350.8|346.7|5
1640311640000|2021-12-24 02:07:20|350.83|346.73|350.78|346.68|350.84|346.74|350.77|346.67|11
1640311650000|2021-12-24 02:07:30|350.79|346.69|350.81|346.71|350.82|346.72|350.79|346.69|9
1640311660000|2021-12-24 02:07:40|350.82|346.72|350.85|346.75|350.85|346.75|350.82|346.72|3
1640311670000|2021-12-24 02:07:50|350.84|346.74|350.86|346.76|350.86|346.76|350.84|346.74|3
1640311680000|2021-12-24 02:08:00|350.84|346.74|350.77|346.67|350.84|346.74|350.77|346.67|6
1640311690000|2021-12-24 02:08:10|350.78|346.68|350.85|346.75|350.85|346.75|350.78|346.68|4
1640311700000|2021-12-24 02:08:20|350.84|346.74|350.84|346.74|350.84|346.74|350.8|346.7|9
1640311710000|2021-12-24 02:08:30|350.81|346.71|350.78|346.68|350.81|346.71|350.77|346.67|5
1640311720000|2021-12-24 02:08:40|350.74|346.64|350.76|346.66|350.76|346.66|350.72|346.62|4
1640311730000|2021-12-24 02:08:50|350.75|346.65|350.79|346.69|350.79|346.69|350.75|346.65|8
1640311740000|2021-12-24 02:09:00|350.78|346.68|350.83|346.73|350.83|346.73|350.77|346.67|13
1640311750000|2021-12-24 02:09:10|350.82|346.72|351.41|347.31|351.52|347.42|350.82|346.72|22
1640311760000|2021-12-24 02:09:20|351.4|347.3|351.45|347.35|351.46|347.36|351.39|347.29|15
1640311770000|2021-12-24 02:09:30|351.44|347.34|351.44|347.34|351.44|347.34|351.42|347.32|5
1640311780000|2021-12-24 02:09:40|351.45|347.35|351.3|347.2|351.45|347.35|351.3|347.2|10
1640311790000|2021-12-24 02:09:50|351.29|347.19|351.29|347.19|351.35|347.25|351.28|347.18|15
1640311800000|2021-12-24 02:10:00|351.28|347.18|351.29|347.19|351.29|347.19|351.28|347.18|2
1640311810000|2021-12-24 02:10:10|351.31|347.21|351.29|347.19|351.32|347.22|351.25|347.15|13
1640311820000|2021-12-24 02:10:20|351.33|347.23|351.32|347.22|351.36|347.26|351.3|347.2|14
1640311830000|2021-12-24 02:10:30|351.33|347.23|351.34|347.24|351.37|347.27|351.33|347.23|10
1640311840000|2021-12-24 02:10:40|351.33|347.23|351.32|347.22|351.34|347.24|351.32|347.22|6
1640311850000|2021-12-24 02:10:50|351.31|347.21|351.3|347.2|351.31|347.21|351.3|347.2|2
1640311860000|2021-12-24 02:11:00|351.31|347.21|351.28|347.18|351.31|347.21|351.28|347.18|6
1640311870000|2021-12-24 02:11:10|351.27|347.17|351.18|347.08|351.27|347.17|351.18|347.08|12
1640311880000|2021-12-24 02:11:20|351.17|347.07|350.93|346.83|351.19|347.09|350.93|346.83|13
1640311890000|2021-12-24 02:11:30|350.94|346.84|350.96|346.86|350.99|346.89|350.94|346.84|6
1640311900000|2021-12-24 02:11:40|350.99|346.89|351.2|347.1|351.21|347.11|350.95|346.85|14
1640311910000|2021-12-24 02:11:50|351.21|347.11|350.97|346.87|351.21|347.11|350.97|346.87|8
1640311920000|2021-12-24 02:12:00|350.96|346.86|350.85|346.75|350.96|346.86|350.82|346.72|15
1640311930000|2021-12-24 02:12:10|350.8|346.7|350.85|346.75|350.85|346.75|350.8|346.7|6
1640311940000|2021-12-24 02:12:20|350.89|346.79|350.86|346.76|350.89|346.79|350.86|346.76|9
1640311950000|2021-12-24 02:12:30|350.87|346.77|350.85|346.75|350.87|346.77|350.85|346.75|3
1640311960000|2021-12-24 02:12:40|350.86|346.76|350.91|346.81|350.91|346.81|350.84|346.74|7
1640311970000|2021-12-24 02:12:50|350.93|346.83|351.15|347.05|351.15|347.05|350.93|346.83|10
1640311980000|2021-12-24 02:13:00|351.08|346.98|350.94|346.84|351.08|346.98|350.94|346.84|7
1640311990000|2021-12-24 02:13:10|350.92|346.82|350.86|346.76|350.94|346.84|350.86|346.76|8
1640312000000|2021-12-24 02:13:20|350.87|346.77|350.81|346.71|350.87|346.77|350.8|346.7|8
1640312010000|2021-12-24 02:13:30|350.79|346.69|350.72|346.62|350.8|346.7|350.72|346.62|9
1640312020000|2021-12-24 02:13:40|350.73|346.63|350.69|346.59|350.75|346.65|350.69|346.59|9
1640312030000|2021-12-24 02:13:50|350.68|346.58|350.68|346.58|350.69|346.59|350.68|346.58|7
1640312040000|2021-12-24 02:14:00|350.69|346.59|350.68|346.58|350.69|346.59|350.68|346.58|2
1640312050000|2021-12-24 02:14:10|350.67|346.57|350.64|346.54|350.69|346.59|350.64|346.54|4
1640312060000|2021-12-24 02:14:20|350.67|346.57|350.55|346.45|350.67|346.57|350.55|346.45|7
1640312070000|2021-12-24 02:14:30|350.52|346.42|350.43|346.33|350.53|346.43|350.42|346.32|10
1640312080000|2021-12-24 02:14:40|350.44|346.34|350.48|346.38|350.48|346.38|350.42|346.32|10
1640312090000|2021-12-24 02:14:50|350.46|346.36|350.47|346.37|350.47|346.37|350.39|346.29|11
1640312100000|2021-12-24 02:15:00|350.45|346.35|350.46|346.36|350.5|346.4|350.44|346.34|16
1640312110000|2021-12-24 02:15:10|350.45|346.35|350.44|346.34|350.45|346.35|350.41|346.31|13
1640312120000|2021-12-24 02:15:20|350.41|346.31|350.53|346.43|350.53|346.43|350.41|346.31|9
1640312130000|2021-12-24 02:15:30|350.49|346.39|350.54|346.44|350.56|346.46|350.49|346.39|6
1640312140000|2021-12-24 02:15:40|350.55|346.45|350.53|346.43|350.55|346.45|350.5|346.4|11
1640312150000|2021-12-24 02:15:50|350.52|346.42|350.48|346.38|350.55|346.45|350.48|346.38|12
1640312160000|2021-12-24 02:16:00|350.46|346.36|350.52|346.42|350.53|346.43|350.46|346.36|16
1640312170000|2021-12-24 02:16:10|350.49|346.39|350.52|346.42|350.53|346.43|350.48|346.38|10
1640312180000|2021-12-24 02:16:20|350.54|346.44|350.63|346.53|350.63|346.53|350.54|346.44|6
1640312190000|2021-12-24 02:16:30|350.64|346.54|350.66|346.56|350.66|346.56|350.63|346.53|6
1640312200000|2021-12-24 02:16:40|350.67|346.57|350.62|346.52|350.67|346.57|350.62|346.52|4
1640312210000|2021-12-24 02:16:50|350.6|346.5|350.62|346.52|350.62|346.52|350.58|346.48|8
1640312220000|2021-12-24 02:17:00|350.6|346.5|350.72|346.62|350.75|346.65|350.6|346.5|10
1640312230000|2021-12-24 02:17:10|350.73|346.63|350.68|346.58|350.76|346.66|350.68|346.58|12
1640312240000|2021-12-24 02:17:20|350.67|346.57|350.68|346.58|350.68|346.58|350.61|346.51|10
1640312250000|2021-12-24 02:17:30|350.69|346.59|350.63|346.53|350.69|346.59|350.62|346.52|10
1640312260000|2021-12-24 02:17:40|350.67|346.57|350.68|346.58|350.68|346.58|350.67|346.57|2
1640312270000|2021-12-24 02:17:50|350.67|346.57|350.7|346.6|350.7|346.6|350.67|346.57|6
1640312280000|2021-12-24 02:18:00|350.71|346.61|350.67|346.57|350.71|346.61|350.67|346.57|7
1640312290000|2021-12-24 02:18:10|350.66|346.56|350.67|346.57|350.69|346.59|350.66|346.56|7
1640312300000|2021-12-24 02:18:20|350.68|346.58|350.66|346.56|350.69|346.59|350.65|346.55|9
1640312310000|2021-12-24 02:18:30|350.65|346.55|350.66|346.56|350.66|346.56|350.65|346.55|2
1640312320000|2021-12-24 02:18:40|350.69|346.59|350.72|346.62|350.73|346.63|350.69|346.59|4
1640312330000|2021-12-24 02:18:50|350.69|346.59|350.7|346.6|350.71|346.61|350.69|346.59|4
1640312340000|2021-12-24 02:19:00|350.69|346.59|350.63|346.53|350.7|346.6|350.62|346.52|6
1640312350000|2021-12-24 02:19:10|350.62|346.52|350.55|346.45|350.62|346.52|350.55|346.45|3
1640312360000|2021-12-24 02:19:20|350.57|346.47|350.57|346.47|350.58|346.48|350.55|346.45|6
1640312370000|2021-12-24 02:19:30|350.58|346.48|350.45|346.35|350.58|346.48|350.45|346.35|8
1640312380000|2021-12-24 02:19:40|350.46|346.36|350.45|346.35|350.46|346.36|350.45|346.35|2
1640312390000|2021-12-24 02:19:50|350.46|346.36|350.55|346.45|350.56|346.46|350.46|346.36|7
1640312400000|2021-12-24 02:20:00|350.53|346.43|350.54|346.44|350.54|346.44|350.53|346.43|4
1640312410000|2021-12-24 02:20:10|350.53|346.43|350.49|346.39|350.55|346.45|350.48|346.38|11
1640312420000|2021-12-24 02:20:20|350.46|346.36|350.52|346.42|350.55|346.45|350.46|346.36|9
1640312430000|2021-12-24 02:20:30|350.54|346.44|350.54|346.44|350.55|346.45|350.53|346.43|4
1640312440000|2021-12-24 02:20:40|350.53|346.43|350.53|346.43|350.53|346.43|350.52|346.42|3
1640312450000|2021-12-24 02:20:50|350.54|346.44|350.54|346.44|350.54|346.44|350.54|346.44|1
1640312460000|2021-12-24 02:21:00|350.53|346.43|350.61|346.51|350.61|346.51|350.53|346.43|9
1640312470000|2021-12-24 02:21:10|350.6|346.5|350.59|346.49|350.61|346.51|350.55|346.45|11
1640312480000|2021-12-24 02:21:20|350.58|346.48|350.52|346.42|350.58|346.48|350.48|346.38|13
1640312490000|2021-12-24 02:21:30|350.51|346.41|350.42|346.32|350.53|346.43|350.42|346.32|15
1640312500000|2021-12-24 02:21:40|350.43|346.33|350.42|346.32|350.43|346.33|350.42|346.32|2
1640312510000|2021-12-24 02:21:50|350.41|346.31|350.4|346.3|350.43|346.33|350.4|346.3|6
1640312520000|2021-12-24 02:22:00|350.43|346.33|350.43|346.33|350.45|346.35|350.42|346.32|5
1640312530000|2021-12-24 02:22:10|350.42|346.32|350.43|346.33|350.43|346.33|350.42|346.32|2
1640312540000|2021-12-24 02:22:20|350.42|346.32|350.45|346.35|350.45|346.35|350.42|346.32|9
1640312550000|2021-12-24 02:22:30|350.44|346.34|350.43|346.33|350.45|346.35|350.42|346.32|6
1640312560000|2021-12-24 02:22:40|350.44|346.34|350.44|346.34|350.45|346.35|350.42|346.32|10
1640312570000|2021-12-24 02:22:50|350.46|346.36|350.44|346.34|350.52|346.42|350.44|346.34|15
1640312580000|2021-12-24 02:23:00|350.45|346.35|350.5|346.4|350.52|346.42|350.45|346.35|11
1640312590000|2021-12-24 02:23:10|350.51|346.41|350.62|346.52|350.62|346.52|350.5|346.4|10
1640312600000|2021-12-24 02:23:20|350.64|346.54|350.65|346.55|350.65|346.55|350.64|346.54|2
1640312610000|2021-12-24 02:23:30|350.67|346.57|350.66|346.56|350.68|346.58|350.66|346.56|6
1640312620000|2021-12-24 02:23:40|350.67|346.57|350.57|346.47|350.67|346.57|350.57|346.47|6
1640312630000|2021-12-24 02:23:50|350.56|346.46|350.52|346.42|350.56|346.46|350.51|346.41|7
1640312640000|2021-12-24 02:24:00|350.53|346.43|350.44|346.34|350.59|346.49|350.44|346.34|15
1640312650000|2021-12-24 02:24:10|350.45|346.35|350.47|346.37|350.52|346.42|350.44|346.34|18
1640312660000|2021-12-24 02:24:20|350.48|346.38|350.46|346.36|350.51|346.41|350.44|346.34|17
1640312670000|2021-12-24 02:24:30|350.44|346.34|350.4|346.3|350.44|346.34|350.39|346.29|7
1640312680000|2021-12-24 02:24:40|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640312690000|2021-12-24 02:24:50|350.41|346.31|350.48|346.38|350.49|346.39|350.41|346.31|8
1640312700000|2021-12-24 02:25:00|350.49|346.39|350.67|346.57|350.67|346.57|350.48|346.38|16
1640312710000|2021-12-24 02:25:10|350.66|346.56|350.67|346.57|350.68|346.58|350.66|346.56|6
1640312720000|2021-12-24 02:25:20|350.68|346.58|350.72|346.62|350.72|346.62|350.67|346.57|6
1640312730000|2021-12-24 02:25:30|350.75|346.65|350.72|346.62|350.75|346.65|350.72|346.62|4
1640312740000|2021-12-24 02:25:40|350.73|346.63|350.73|346.63|350.73|346.63|350.73|346.63|1
1640312750000|2021-12-24 02:25:50|350.74|346.64|350.68|346.58|350.74|346.64|350.68|346.58|4
1640312760000|2021-12-24 02:26:00|350.67|346.57|350.7|346.6|350.71|346.61|350.67|346.57|4
1640312770000|2021-12-24 02:26:10|350.71|346.61|350.74|346.64|350.74|346.64|350.71|346.61|6
1640312780000|2021-12-24 02:26:20|350.75|346.65|350.69|346.59|350.75|346.65|350.69|346.59|6
1640312790000|2021-12-24 02:26:30|350.7|346.6|350.69|346.59|350.71|346.61|350.69|346.59|8
1640312810000|2021-12-24 02:26:50|350.7|346.6|350.71|346.61|350.71|346.61|350.7|346.6|6
1640312820000|2021-12-24 02:27:00|350.7|346.6|350.69|346.59|350.71|346.61|350.69|346.59|5
1640312830000|2021-12-24 02:27:10|350.7|346.6|350.7|346.6|350.73|346.63|350.69|346.59|12
1640312840000|2021-12-24 02:27:20|350.69|346.59|350.77|346.67|350.77|346.67|350.69|346.59|13
1640312850000|2021-12-24 02:27:30|350.78|346.68|350.85|346.75|350.86|346.76|350.78|346.68|9
1640312860000|2021-12-24 02:27:40|350.86|346.76|350.87|346.77|350.87|346.77|350.86|346.76|2
1640312870000|2021-12-24 02:27:50|350.86|346.76|350.85|346.75|350.86|346.76|350.85|346.75|2
1640312880000|2021-12-24 02:28:00|350.84|346.74|350.86|346.76|350.86|346.76|350.84|346.74|3
1640312890000|2021-12-24 02:28:10|350.85|346.75|350.86|346.76|350.86|346.76|350.85|346.75|2
1640312900000|2021-12-24 02:28:20|350.85|346.75|350.85|346.75|350.85|346.75|350.85|346.75|1
1640312910000|2021-12-24 02:28:30|350.84|346.74|351|346.9|351|346.9|350.84|346.74|4
1640312920000|2021-12-24 02:28:40|350.99|346.89|351.23|347.13|351.23|347.13|350.99|346.89|12
1640312930000|2021-12-24 02:28:50|351.24|347.14|351.25|347.15|351.25|347.15|351.24|347.14|2
1640312940000|2021-12-24 02:29:00|351.24|347.14|350.94|346.84|351.25|347.15|350.94|346.84|10
1640312950000|2021-12-24 02:29:10|350.9|346.8|350.93|346.83|350.94|346.84|350.9|346.8|4
1640312960000|2021-12-24 02:29:20|350.94|346.84|350.89|346.79|350.94|346.84|350.89|346.79|5
1640312970000|2021-12-24 02:29:30|350.9|346.8|350.89|346.79|350.9|346.8|350.89|346.79|4
1640312980000|2021-12-24 02:29:40|350.88|346.78|350.89|346.79|350.89|346.79|350.88|346.78|4
1640312990000|2021-12-24 02:29:50|350.9|346.8|350.85|346.75|350.91|346.81|350.85|346.75|9
1640313000000|2021-12-24 02:30:00|350.84|346.74|350.84|346.74|350.84|346.74|350.84|346.74|1
1640313010000|2021-12-24 02:30:10|350.85|346.75|350.87|346.77|350.9|346.8|350.84|346.74|10
1640313020000|2021-12-24 02:30:20|350.86|346.76|350.86|346.76|350.86|346.76|350.85|346.75|5
1640313030000|2021-12-24 02:30:30|350.85|346.75|350.9|346.8|350.9|346.8|350.85|346.75|4
1640313040000|2021-12-24 02:30:40|350.92|346.82|350.92|346.82|350.92|346.82|350.91|346.81|3
1640313050000|2021-12-24 02:30:50|350.91|346.81|350.91|346.81|350.91|346.81|350.91|346.81|1
1640313060000|2021-12-24 02:31:00|350.92|346.82|350.93|346.83|350.93|346.83|350.9|346.8|4
1640313070000|2021-12-24 02:31:10|350.94|346.84|350.9|346.8|350.94|346.84|350.9|346.8|4
1640313080000|2021-12-24 02:31:20|350.92|346.82|350.91|346.81|350.94|346.84|350.91|346.81|3
1640313090000|2021-12-24 02:31:30|350.94|346.84|350.93|346.83|350.94|346.84|350.86|346.76|7
1640313100000|2021-12-24 02:31:40|350.94|346.84|350.93|346.83|350.95|346.85|350.93|346.83|8
1640313110000|2021-12-24 02:31:50|350.91|346.81|351.02|346.92|351.02|346.92|350.9|346.8|10
1640313120000|2021-12-24 02:32:00|351|346.9|351.13|347.03|351.13|347.03|350.89|346.79|15
1640313130000|2021-12-24 02:32:10|351.14|347.04|351.14|347.04|351.16|347.06|351.13|347.03|7
1640313140000|2021-12-24 02:32:20|351.13|347.03|351.15|347.05|351.15|347.05|351.13|347.03|2
1640313150000|2021-12-24 02:32:30|351.16|347.06|351.16|347.06|351.16|347.06|351.16|347.06|1
1640313160000|2021-12-24 02:32:40|351.15|347.05|351.14|347.04|351.17|347.07|351.12|347.02|7
1640313170000|2021-12-24 02:32:50|351.15|347.05|351.11|347.01|351.17|347.07|351.1|347|15
1640313180000|2021-12-24 02:33:00|351.14|347.04|351.09|346.99|351.14|347.04|351.09|346.99|9
1640313190000|2021-12-24 02:33:10|351.07|346.97|351.07|346.97|351.08|346.98|351.07|346.97|5
1640313200000|2021-12-24 02:33:20|351.06|346.96|351.06|346.96|351.07|346.97|351.06|346.96|3
1640313210000|2021-12-24 02:33:30|351.08|346.98|351.08|346.98|351.08|346.98|351.08|346.98|1
1640313220000|2021-12-24 02:33:40|351.09|346.99|351.14|347.04|351.15|347.05|351.09|346.99|10
1640313230000|2021-12-24 02:33:50|351.15|347.05|350.91|346.81|351.15|347.05|350.89|346.79|9
1640313240000|2021-12-24 02:34:00|350.9|346.8|350.89|346.79|350.94|346.84|350.89|346.79|7
1640313250000|2021-12-24 02:34:10|350.88|346.78|350.89|346.79|350.91|346.81|350.88|346.78|6
1640313260000|2021-12-24 02:34:20|350.9|346.8|351.01|346.91|351.02|346.92|350.9|346.8|8
1640313270000|2021-12-24 02:34:30|351.1|347|351.27|347.17|351.27|347.17|351.1|347|12
1640313280000|2021-12-24 02:34:40|351.28|347.18|351.31|347.21|351.33|347.23|351.27|347.17|8
1640313290000|2021-12-24 02:34:50|351.32|347.22|351.35|347.25|351.35|347.25|351.32|347.22|2
1640313300000|2021-12-24 02:35:00|351.36|347.26|351.27|347.17|351.36|347.26|351.27|347.17|5
1640313310000|2021-12-24 02:35:10|351.28|347.18|351.27|347.17|351.29|347.19|351.27|347.17|3
1640313320000|2021-12-24 02:35:20|351.28|347.18|351.28|347.18|351.29|347.19|351.28|347.18|3
1640313330000|2021-12-24 02:35:30|351.27|347.17|351.27|347.17|351.31|347.21|351.19|347.09|13
1640313340000|2021-12-24 02:35:40|351.28|347.18|351.28|347.18|351.29|347.19|351.28|347.18|3
1640313350000|2021-12-24 02:35:50|351.29|347.19|351.32|347.22|351.34|347.24|351.29|347.19|10
1640313360000|2021-12-24 02:36:00|351.31|347.21|351.31|347.21|351.31|347.21|351.3|347.2|3
1640313370000|2021-12-24 02:36:10|351.3|347.2|351.44|347.34|351.44|347.34|351.3|347.2|10
1640313380000|2021-12-24 02:36:20|351.46|347.36|351.41|347.31|351.46|347.36|351.39|347.29|10
1640313390000|2021-12-24 02:36:30|351.47|347.37|351.45|347.35|351.47|347.37|351.45|347.35|2
1640313400000|2021-12-24 02:36:40|351.44|347.34|351.44|347.34|351.44|347.34|351.44|347.34|1
1640313410000|2021-12-24 02:36:50|351.45|347.35|351.44|347.34|351.45|347.35|351.44|347.34|2
1640313420000|2021-12-24 02:37:00|351.45|347.35|351.44|347.34|351.45|347.35|351.44|347.34|2
1640313440000|2021-12-24 02:37:20|351.45|347.35|351.52|347.42|351.52|347.42|351.45|347.35|7
1640313450000|2021-12-24 02:37:30|351.53|347.43|351.54|347.44|351.54|347.44|351.53|347.43|2
1640313460000|2021-12-24 02:37:40|351.53|347.43|351.54|347.44|351.54|347.44|351.53|347.43|2
1640313470000|2021-12-24 02:37:50|351.55|347.45|351.55|347.45|351.55|347.45|351.54|347.44|7
1640313480000|2021-12-24 02:38:00|351.58|347.48|351.61|347.51|351.62|347.52|351.58|347.48|6
1640313490000|2021-12-24 02:38:10|351.62|347.52|351.62|347.52|351.62|347.52|351.62|347.52|1
1640313500000|2021-12-24 02:38:20|351.61|347.51|351.68|347.58|351.69|347.59|351.61|347.51|9
1640313510000|2021-12-24 02:38:30|351.67|347.57|351.69|347.59|351.7|347.6|351.67|347.57|7
1640313520000|2021-12-24 02:38:40|351.7|347.6|351.7|347.6|351.7|347.6|351.7|347.6|1
1640313530000|2021-12-24 02:38:50|351.69|347.59|351.69|347.59|351.69|347.59|351.69|347.59|1
1640313540000|2021-12-24 02:39:00|351.68|347.58|351.7|347.6|351.7|347.6|351.68|347.58|3
1640313550000|2021-12-24 02:39:10|351.72|347.62|351.73|347.63|351.74|347.64|351.72|347.62|4
1640313560000|2021-12-24 02:39:20|351.74|347.64|351.74|347.64|351.75|347.65|351.74|347.64|3
1640313570000|2021-12-24 02:39:30|351.75|347.65|351.75|347.65|351.75|347.65|351.74|347.64|3
1640313590000|2021-12-24 02:39:50|351.74|347.64|351.7|347.6|351.74|347.64|351.7|347.6|2
1640313600000|2021-12-24 02:40:00|351.68|347.58|351.67|347.57|351.68|347.58|351.67|347.57|2
1640313610000|2021-12-24 02:40:10|351.63|347.53|351.63|347.53|351.63|347.53|351.63|347.53|1
1640313620000|2021-12-24 02:40:20|351.62|347.52|351.54|347.44|351.62|347.52|351.54|347.44|7
1640313630000|2021-12-24 02:40:30|351.53|347.43|351.53|347.43|351.54|347.44|351.53|347.43|3
1640313640000|2021-12-24 02:40:40|351.52|347.42|351.5|347.4|351.52|347.42|351.5|347.4|2
1640313650000|2021-12-24 02:40:50|351.47|347.37|351.51|347.41|351.51|347.41|351.47|347.37|5
1640313660000|2021-12-24 02:41:00|351.52|347.42|351.54|347.44|351.63|347.53|351.52|347.42|11
1640313670000|2021-12-24 02:41:10|351.53|347.43|351.52|347.42|351.53|347.43|351.51|347.41|4
1640313680000|2021-12-24 02:41:20|351.51|347.41|351.47|347.37|351.51|347.41|351.47|347.37|4
1640313700000|2021-12-24 02:41:40|351.43|347.33|351.42|347.32|351.43|347.33|351.42|347.32|2
1640313710000|2021-12-24 02:41:50|351.4|347.3|351.41|347.31|351.42|347.32|351.4|347.3|5
1640313720000|2021-12-24 02:42:00|351.42|347.32|351.44|347.34|351.44|347.34|351.41|347.31|7
1640313730000|2021-12-24 02:42:10|351.42|347.32|351.44|347.34|351.44|347.34|351.42|347.32|7
1640313740000|2021-12-24 02:42:20|351.46|347.36|351.51|347.41|351.57|347.47|351.46|347.36|11
1640313750000|2021-12-24 02:42:30|351.52|347.42|351.53|347.43|351.53|347.43|351.52|347.42|4
1640313760000|2021-12-24 02:42:40|351.54|347.44|351.53|347.43|351.54|347.44|351.53|347.43|4
1640313770000|2021-12-24 02:42:50|351.56|347.46|351.53|347.43|351.56|347.46|351.53|347.43|2
1640313780000|2021-12-24 02:43:00|351.55|347.45|351.62|347.52|351.63|347.53|351.55|347.45|8
1640313790000|2021-12-24 02:43:10|351.63|347.53|351.63|347.53|351.64|347.54|351.63|347.53|3
1640313800000|2021-12-24 02:43:20|351.62|347.52|351.48|347.38|351.62|347.52|351.48|347.38|8
1640313810000|2021-12-24 02:43:30|351.49|347.39|351.31|347.21|351.49|347.39|351.31|347.21|19
1640313820000|2021-12-24 02:43:40|351.3|347.2|351.17|347.07|351.3|347.2|351.16|347.06|12
1640313830000|2021-12-24 02:43:50|351.16|347.06|351.13|347.03|351.16|347.06|351.08|346.98|14
1640313840000|2021-12-24 02:44:00|351.14|347.04|350.97|346.87|351.14|347.04|350.97|346.87|5
1640313850000|2021-12-24 02:44:10|350.93|346.83|350.82|346.72|350.93|346.83|350.81|346.71|10
1640313860000|2021-12-24 02:44:20|350.81|346.71|350.71|346.61|350.81|346.71|350.71|346.61|6
1640313870000|2021-12-24 02:44:30|350.69|346.59|350.69|346.59|350.7|346.6|350.63|346.53|14
1640313880000|2021-12-24 02:44:40|350.68|346.58|350.69|346.59|350.7|346.6|350.68|346.58|9
1640313890000|2021-12-24 02:44:50|350.68|346.58|350.73|346.63|350.75|346.65|350.67|346.57|11
1640313900000|2021-12-24 02:45:00|350.71|346.61|350.62|346.52|350.71|346.61|350.62|346.52|14
1640313910000|2021-12-24 02:45:10|350.61|346.51|350.63|346.53|350.63|346.53|350.61|346.51|5
1640313920000|2021-12-24 02:45:20|350.64|346.54|350.67|346.57|350.68|346.58|350.64|346.54|5
1640313930000|2021-12-24 02:45:30|350.68|346.58|350.69|346.59|350.76|346.66|350.68|346.58|8
1640313940000|2021-12-24 02:45:40|350.7|346.6|350.69|346.59|350.7|346.6|350.69|346.59|4
1640313950000|2021-12-24 02:45:50|350.68|346.58|350.64|346.54|350.69|346.59|350.62|346.52|9
1640313960000|2021-12-24 02:46:00|350.63|346.53|350.64|346.54|350.65|346.55|350.63|346.53|7
1640313970000|2021-12-24 02:46:10|350.65|346.55|350.69|346.59|350.69|346.59|350.65|346.55|5
1640313980000|2021-12-24 02:46:20|350.68|346.58|350.76|346.66|350.77|346.67|350.68|346.58|7
1640313990000|2021-12-24 02:46:30|350.73|346.63|350.69|346.59|350.73|346.63|350.69|346.59|4
1640314000000|2021-12-24 02:46:40|350.7|346.6|350.69|346.59|350.71|346.61|350.68|346.58|9
1640314010000|2021-12-24 02:46:50|350.68|346.58|350.65|346.55|350.68|346.58|350.65|346.55|3
1640314020000|2021-12-24 02:47:00|350.66|346.56|350.66|346.56|350.66|346.56|350.65|346.55|7
1640314030000|2021-12-24 02:47:10|350.64|346.54|350.66|346.56|350.66|346.56|350.63|346.53|7
1640314040000|2021-12-24 02:47:20|350.65|346.55|350.44|346.34|350.65|346.55|350.44|346.34|11
1640314050000|2021-12-24 02:47:30|350.43|346.33|350.34|346.24|350.43|346.33|350.34|346.24|6
1640314060000|2021-12-24 02:47:40|350.35|346.25|350.33|346.23|350.36|346.26|350.33|346.23|7
1640314070000|2021-12-24 02:47:50|350.35|346.25|350.35|346.25|350.36|346.26|350.35|346.25|3
1640314080000|2021-12-24 02:48:00|350.34|346.24|350.34|346.24|350.35|346.25|350.34|346.24|3
1640314090000|2021-12-24 02:48:10|350.35|346.25|350.47|346.37|350.47|346.37|350.34|346.24|14
1640314100000|2021-12-24 02:48:20|350.5|346.4|350.52|346.42|350.52|346.42|350.5|346.4|3
1640314110000|2021-12-24 02:48:30|350.51|346.41|350.51|346.41|350.52|346.42|350.51|346.41|3
1640314120000|2021-12-24 02:48:40|350.52|346.42|350.57|346.47|350.57|346.47|350.52|346.42|4
1640314130000|2021-12-24 02:48:50|350.56|346.46|350.5|346.4|350.57|346.47|350.5|346.4|5
1640314140000|2021-12-24 02:49:00|350.51|346.41|350.51|346.41|350.51|346.41|350.51|346.41|1
1640314150000|2021-12-24 02:49:10|350.5|346.4|350.51|346.41|350.52|346.42|350.5|346.4|6
1640314160000|2021-12-24 02:49:20|350.53|346.43|350.52|346.42|350.54|346.44|350.52|346.42|4
1640314170000|2021-12-24 02:49:30|350.53|346.43|350.58|346.48|350.59|346.49|350.52|346.42|8
1640314180000|2021-12-24 02:49:40|350.59|346.49|350.63|346.53|350.65|346.55|350.57|346.47|10
1640314190000|2021-12-24 02:49:50|350.64|346.54|350.63|346.53|350.64|346.54|350.62|346.52|6
1640314200000|2021-12-24 02:50:00|350.62|346.52|350.61|346.51|350.62|346.52|350.61|346.51|2
1640314210000|2021-12-24 02:50:10|350.6|346.5|350.65|346.55|350.65|346.55|350.6|346.5|4
1640314220000|2021-12-24 02:50:20|350.64|346.54|350.64|346.54|350.64|346.54|350.61|346.51|8
1640314230000|2021-12-24 02:50:30|350.65|346.55|350.66|346.56|350.66|346.56|350.62|346.52|10
1640314240000|2021-12-24 02:50:40|350.67|346.57|350.63|346.53|350.67|346.57|350.61|346.51|10
1640314250000|2021-12-24 02:50:50|350.62|346.52|350.71|346.61|350.73|346.63|350.62|346.52|11
1640314260000|2021-12-24 02:51:00|350.72|346.62|350.72|346.62|350.72|346.62|350.71|346.61|7
1640314270000|2021-12-24 02:51:10|350.73|346.63|350.71|346.61|350.73|346.63|350.69|346.59|10
1640314280000|2021-12-24 02:51:20|350.72|346.62|350.68|346.58|350.72|346.62|350.68|346.58|6
1640314290000|2021-12-24 02:51:30|350.7|346.6|350.67|346.57|350.7|346.6|350.66|346.56|5
1640314300000|2021-12-24 02:51:40|350.66|346.56|350.7|346.6|350.7|346.6|350.66|346.56|4
1640314310000|2021-12-24 02:51:50|350.69|346.59|350.7|346.6|350.7|346.6|350.69|346.59|2
1640314320000|2021-12-24 02:52:00|350.71|346.61|350.74|346.64|350.74|346.64|350.71|346.61|6
1640314330000|2021-12-24 02:52:10|350.72|346.62|350.74|346.64|350.74|346.64|350.69|346.59|8
1640314340000|2021-12-24 02:52:20|350.71|346.61|350.79|346.69|350.79|346.69|350.71|346.61|7
1640314360000|2021-12-24 02:52:40|350.8|346.7|350.79|346.69|350.8|346.7|350.79|346.69|2
1640314370000|2021-12-24 02:52:50|350.8|346.7|350.8|346.7|350.8|346.7|350.79|346.69|3
1640314390000|2021-12-24 02:53:10|350.79|346.69|350.78|346.68|350.79|346.69|350.77|346.67|4
1640314400000|2021-12-24 02:53:20|350.74|346.64|350.75|346.65|350.75|346.65|350.74|346.64|2
1640314410000|2021-12-24 02:53:30|350.74|346.64|350.63|346.53|350.74|346.64|350.62|346.52|11
1640314420000|2021-12-24 02:53:40|350.61|346.51|350.6|346.5|350.63|346.53|350.6|346.5|9
1640314430000|2021-12-24 02:53:50|350.61|346.51|350.63|346.53|350.65|346.55|350.61|346.51|8
1640314440000|2021-12-24 02:54:00|350.59|346.49|350.6|346.5|350.6|346.5|350.59|346.49|2
1640314450000|2021-12-24 02:54:10|350.62|346.52|350.62|346.52|350.62|346.52|350.62|346.52|1
1640314460000|2021-12-24 02:54:20|350.59|346.49|350.55|346.45|350.59|346.49|350.55|346.45|4
1640314470000|2021-12-24 02:54:30|350.54|346.44|350.51|346.41|350.54|346.44|350.51|346.41|4
1640314480000|2021-12-24 02:54:40|350.5|346.4|350.35|346.25|350.5|346.4|350.35|346.25|8
1640314500000|2021-12-24 02:55:00|350.36|346.26|350.36|346.26|350.36|346.26|350.36|346.26|1
1640314510000|2021-12-24 02:55:10|350.37|346.27|350.39|346.29|350.47|346.37|350.37|346.27|17
1640314520000|2021-12-24 02:55:20|350.37|346.27|350.46|346.36|350.46|346.36|350.37|346.27|13
1640314530000|2021-12-24 02:55:30|350.44|346.34|350.46|346.36|350.48|346.38|350.44|346.34|10
1640314540000|2021-12-24 02:55:40|350.44|346.34|350.41|346.31|350.45|346.35|350.39|346.29|10
1640314550000|2021-12-24 02:55:50|350.4|346.3|350.42|346.32|350.42|346.32|350.4|346.3|3
1640314560000|2021-12-24 02:56:00|350.44|346.34|350.46|346.36|350.48|346.38|350.42|346.32|9
1640314570000|2021-12-24 02:56:10|350.47|346.37|350.35|346.25|350.48|346.38|350.35|346.25|10
1640314580000|2021-12-24 02:56:20|350.36|346.26|350.34|346.24|350.37|346.27|350.34|346.24|4
1640314590000|2021-12-24 02:56:30|350.36|346.26|350.36|346.26|350.36|346.26|350.36|346.26|1
1640314600000|2021-12-24 02:56:40|350.38|346.28|350.34|346.24|350.38|346.28|350.34|346.24|2
1640314610000|2021-12-24 02:56:50|350.35|346.25|350.32|346.22|350.35|346.25|350.32|346.22|3
1640314620000|2021-12-24 02:57:00|350.33|346.23|350.33|346.23|350.33|346.23|350.33|346.23|1
1640314630000|2021-12-24 02:57:10|350.34|346.24|350.34|346.24|350.34|346.24|350.34|346.24|1
1640314640000|2021-12-24 02:57:20|350.33|346.23|350.21|346.11|350.35|346.25|350.21|346.11|13
1640314650000|2021-12-24 02:57:30|350.19|346.09|350.17|346.07|350.19|346.09|350.14|346.04|10
1640314660000|2021-12-24 02:57:40|350.2|346.1|350.22|346.12|350.22|346.12|350.2|346.1|3
1640314670000|2021-12-24 02:57:50|350.24|346.14|350.24|346.14|350.25|346.15|350.24|346.14|3
1640314680000|2021-12-24 02:58:00|350.28|346.18|350.28|346.18|350.28|346.18|350.28|346.18|1
1640314690000|2021-12-24 02:58:10|350.24|346.14|350.23|346.13|350.24|346.14|350.23|346.13|2
1640314700000|2021-12-24 02:58:20|350.24|346.14|350.24|346.14|350.24|346.14|350.24|346.14|1
1640314710000|2021-12-24 02:58:30|350.26|346.16|350.17|346.07|350.28|346.18|350.17|346.07|9
1640314720000|2021-12-24 02:58:40|350.16|346.06|350.18|346.08|350.18|346.08|350.16|346.06|3
1640314730000|2021-12-24 02:58:50|350.14|346.04|350.29|346.19|350.3|346.2|350.12|346.02|11
1640314740000|2021-12-24 02:59:00|350.3|346.2|350.37|346.27|350.39|346.29|350.3|346.2|14
1640314750000|2021-12-24 02:59:10|350.36|346.26|350.19|346.09|350.37|346.27|350.17|346.07|20
1640314760000|2021-12-24 02:59:20|350.18|346.08|350.3|346.2|350.3|346.2|350.17|346.07|13
1640314770000|2021-12-24 02:59:30|350.34|346.24|350.42|346.32|350.43|346.33|350.34|346.24|8
1640314780000|2021-12-24 02:59:40|350.4|346.3|350.3|346.2|350.42|346.32|350.29|346.19|9
1640314790000|2021-12-24 02:59:50|350.29|346.19|350.3|346.2|350.3|346.2|350.29|346.19|6
1640314800000|2021-12-24 03:00:00|350.29|346.19|350.36|346.26|350.36|346.26|350.29|346.19|11
1640314810000|2021-12-24 03:00:10|350.38|346.28|350.3|346.2|350.38|346.28|350.3|346.2|10
1640314820000|2021-12-24 03:00:20|350.26|346.16|350.28|346.18|350.28|346.18|350.26|346.16|3
1640314830000|2021-12-24 03:00:30|350.29|346.19|350.29|346.19|350.29|346.19|350.28|346.18|5
1640314840000|2021-12-24 03:00:40|350.27|346.17|350.12|346.02|350.3|346.2|350.12|346.02|14
1640314850000|2021-12-24 03:00:50|349.92|345.82|349.91|345.81|349.92|345.82|349.91|345.81|2
1640314860000|2021-12-24 03:01:00|349.88|345.78|349.66|345.56|349.88|345.78|349.66|345.56|9
1640314870000|2021-12-24 03:01:10|349.71|345.61|349.64|345.54|349.71|345.61|349.62|345.52|10
1640314880000|2021-12-24 03:01:20|349.65|345.55|349.73|345.63|349.73|345.63|349.64|345.54|8
1640314890000|2021-12-24 03:01:30|349.72|345.62|349.77|345.67|349.78|345.68|349.72|345.62|3
1640314900000|2021-12-24 03:01:40|349.78|345.68|349.79|345.69|349.79|345.69|349.77|345.67|6
1640314910000|2021-12-24 03:01:50|349.76|345.66|349.71|345.61|349.76|345.66|349.71|345.61|3
1640314920000|2021-12-24 03:02:00|349.67|345.57|349.68|345.58|349.68|345.58|349.67|345.57|2
1640314930000|2021-12-24 03:02:10|349.69|345.59|349.69|345.59|349.71|345.61|349.69|345.59|9
1640314940000|2021-12-24 03:02:20|349.7|345.6|349.7|345.6|349.71|345.61|349.66|345.56|9
1640314950000|2021-12-24 03:02:30|349.71|345.61|349.7|345.6|349.71|345.61|349.7|345.6|2
1640314960000|2021-12-24 03:02:40|349.72|345.62|349.78|345.68|349.78|345.68|349.7|345.6|3
1640314970000|2021-12-24 03:02:50|349.73|345.63|349.64|345.54|349.74|345.64|349.64|345.54|16
1640314980000|2021-12-24 03:03:00|349.61|345.51|349.6|345.5|349.61|345.51|349.6|345.5|2
1640314990000|2021-12-24 03:03:10|349.61|345.51|349.62|345.52|349.66|345.56|349.61|345.51|5
1640315000000|2021-12-24 03:03:20|349.6|345.5|349.61|345.51|349.62|345.52|349.6|345.5|6
1640315010000|2021-12-24 03:03:30|349.6|345.5|349.62|345.52|349.62|345.52|349.6|345.5|8
1640315020000|2021-12-24 03:03:40|349.61|345.51|349.67|345.57|349.67|345.57|349.61|345.51|6
1640315030000|2021-12-24 03:03:50|349.71|345.61|349.7|345.6|349.71|345.61|349.7|345.6|4
1640315040000|2021-12-24 03:04:00|349.72|345.62|349.77|345.67|349.77|345.67|349.72|345.62|4
1640315050000|2021-12-24 03:04:10|349.76|345.66|349.77|345.67|349.77|345.67|349.76|345.66|2
1640315060000|2021-12-24 03:04:20|349.78|345.68|349.8|345.7|349.81|345.71|349.78|345.68|6
1640315070000|2021-12-24 03:04:30|349.81|345.71|349.8|345.7|349.81|345.71|349.8|345.7|2
1640315080000|2021-12-24 03:04:40|349.81|345.71|349.81|345.71|349.82|345.72|349.8|345.7|5
1640315090000|2021-12-24 03:04:50|349.8|345.7|349.81|345.71|349.82|345.72|349.79|345.69|6
1640315100000|2021-12-24 03:05:00|349.82|345.72|349.86|345.76|349.86|345.76|349.81|345.71|4
1640315110000|2021-12-24 03:05:10|349.87|345.77|349.85|345.75|349.87|345.77|349.85|345.75|3
1640315120000|2021-12-24 03:05:20|349.84|345.74|349.85|345.75|349.85|345.75|349.78|345.68|10
1640315130000|2021-12-24 03:05:30|349.84|345.74|349.82|345.72|349.84|345.74|349.82|345.72|2
1640315140000|2021-12-24 03:05:40|349.8|345.7|349.77|345.67|349.81|345.71|349.77|345.67|5
1640315150000|2021-12-24 03:05:50|349.78|345.68|349.76|345.66|349.79|345.69|349.76|345.66|5
1640315160000|2021-12-24 03:06:00|349.77|345.67|349.76|345.66|349.77|345.67|349.76|345.66|2
1640315180000|2021-12-24 03:06:20|349.67|345.57|349.7|345.6|349.7|345.6|349.64|345.54|6
1640315190000|2021-12-24 03:06:30|349.68|345.58|349.66|345.56|349.69|345.59|349.66|345.56|3
1640315200000|2021-12-24 03:06:40|349.65|345.55|349.64|345.54|349.65|345.55|349.61|345.51|7
1640315210000|2021-12-24 03:06:50|349.68|345.58|349.64|345.54|349.68|345.58|349.64|345.54|4
1640315220000|2021-12-24 03:07:00|349.63|345.53|349.57|345.47|349.63|345.53|349.57|345.47|4
1640315230000|2021-12-24 03:07:10|349.56|345.46|349.49|345.39|349.57|345.47|349.46|345.36|17
1640315240000|2021-12-24 03:07:20|349.48|345.38|349.55|345.45|349.55|345.45|349.45|345.35|19
1640315250000|2021-12-24 03:07:30|349.54|345.44|349.48|345.38|349.54|345.44|349.48|345.38|5
1640315260000|2021-12-24 03:07:40|349.47|345.37|349.49|345.39|349.5|345.4|349.47|345.37|6
1640315270000|2021-12-24 03:07:50|349.5|345.4|349.59|345.49|349.59|345.49|349.5|345.4|7
1640315280000|2021-12-24 03:08:00|349.58|345.48|349.52|345.42|349.58|345.48|349.52|345.42|4
1640315290000|2021-12-24 03:08:10|349.5|345.4|349.54|345.44|349.54|345.44|349.5|345.4|3
1640315300000|2021-12-24 03:08:20|349.53|345.43|349.61|345.51|349.61|345.51|349.53|345.43|7
1640315310000|2021-12-24 03:08:30|349.69|345.59|349.69|345.59|349.7|345.6|349.69|345.59|3
1640315320000|2021-12-24 03:08:40|349.7|345.6|349.69|345.59|349.7|345.6|349.69|345.59|2
1640315340000|2021-12-24 03:09:00|349.71|345.61|349.66|345.56|349.71|345.61|349.66|345.56|4
1640315350000|2021-12-24 03:09:10|349.65|345.55|349.66|345.56|349.66|345.56|349.65|345.55|2
1640315360000|2021-12-24 03:09:20|349.65|345.55|349.63|345.53|349.65|345.55|349.63|345.53|2
1640315370000|2021-12-24 03:09:30|349.64|345.54|349.54|345.44|349.64|345.54|349.54|345.44|7
1640315380000|2021-12-24 03:09:40|349.52|345.42|349.51|345.41|349.53|345.43|349.51|345.41|4
1640315390000|2021-12-24 03:09:50|349.5|345.4|349.69|345.59|349.69|345.59|349.5|345.4|11
1640315400000|2021-12-24 03:10:00|349.65|345.55|349.7|345.6|349.71|345.61|349.63|345.53|11
1640315410000|2021-12-24 03:10:10|349.69|345.59|349.75|345.65|349.75|345.65|349.69|345.59|8
1640315420000|2021-12-24 03:10:20|349.74|345.64|349.77|345.67|349.78|345.68|349.74|345.64|8
1640315430000|2021-12-24 03:10:30|349.75|345.65|349.76|345.66|349.76|345.66|349.73|345.63|7
1640315440000|2021-12-24 03:10:40|349.75|345.65|349.68|345.58|349.75|345.65|349.68|345.58|9
1640315450000|2021-12-24 03:10:50|349.67|345.57|349.61|345.51|349.69|345.59|349.61|345.51|9
1640315460000|2021-12-24 03:11:00|349.62|345.52|349.63|345.53|349.64|345.54|349.61|345.51|4
1640315470000|2021-12-24 03:11:10|349.61|345.51|349.59|345.49|349.62|345.52|349.59|345.49|4
1640315480000|2021-12-24 03:11:20|349.6|345.5|349.6|345.5|349.6|345.5|349.6|345.5|1
1640315490000|2021-12-24 03:11:30|349.59|345.49|349.59|345.49|349.6|345.5|349.59|345.49|3
1640315500000|2021-12-24 03:11:40|349.6|345.5|349.66|345.56|349.67|345.57|349.6|345.5|8
1640315510000|2021-12-24 03:11:50|349.68|345.58|349.69|345.59|349.7|345.6|349.64|345.54|10
1640315520000|2021-12-24 03:12:00|349.67|345.57|349.7|345.6|349.7|345.6|349.67|345.57|3
1640315530000|2021-12-24 03:12:10|349.75|345.65|349.76|345.66|349.76|345.66|349.75|345.65|2
1640315540000|2021-12-24 03:12:20|349.75|345.65|349.81|345.71|349.81|345.71|349.75|345.65|7
1640315550000|2021-12-24 03:12:30|349.79|345.69|349.8|345.7|349.81|345.71|349.79|345.69|7
1640315560000|2021-12-24 03:12:40|349.78|345.68|349.75|345.65|349.81|345.71|349.75|345.65|7
1640315570000|2021-12-24 03:12:50|349.74|345.64|349.77|345.67|349.78|345.68|349.74|345.64|7
1640315580000|2021-12-24 03:13:00|349.76|345.66|349.77|345.67|349.77|345.67|349.76|345.66|6
1640315590000|2021-12-24 03:13:10|349.76|345.66|349.77|345.67|349.77|345.67|349.76|345.66|4
1640315600000|2021-12-24 03:13:20|349.76|345.66|349.7|345.6|349.77|345.67|349.7|345.6|12
1640315610000|2021-12-24 03:13:30|349.71|345.61|349.62|345.52|349.71|345.61|349.62|345.52|5
1640315620000|2021-12-24 03:13:40|349.63|345.53|349.62|345.52|349.63|345.53|349.62|345.52|2
1640315630000|2021-12-24 03:13:50|349.63|345.53|349.65|345.55|349.65|345.55|349.63|345.53|3
1640315640000|2021-12-24 03:14:00|349.69|345.59|349.71|345.61|349.71|345.61|349.69|345.59|3
1640315650000|2021-12-24 03:14:10|349.75|345.65|349.77|345.67|349.77|345.67|349.75|345.65|3
1640315660000|2021-12-24 03:14:20|349.78|345.68|349.82|345.72|349.82|345.72|349.78|345.68|6
1640315670000|2021-12-24 03:14:30|349.81|345.71|349.82|345.72|349.82|345.72|349.81|345.71|2
1640315680000|2021-12-24 03:14:40|349.81|345.71|349.84|345.74|349.85|345.75|349.81|345.71|3
1640315690000|2021-12-24 03:14:50|349.83|345.73|349.84|345.74|349.85|345.75|349.83|345.73|9
1640315700000|2021-12-24 03:15:00|349.85|345.75|349.86|345.76|349.86|345.76|349.85|345.75|2
1640315710000|2021-12-24 03:15:10|349.85|345.75|350.14|346.04|350.14|346.04|349.84|345.74|10
1640315720000|2021-12-24 03:15:20|350.15|346.05|350.16|346.06|350.16|346.06|350.14|346.04|3
1640315730000|2021-12-24 03:15:30|350.18|346.08|350.14|346.04|350.18|346.08|350.14|346.04|3
1640315740000|2021-12-24 03:15:40|350.1|346|350.07|345.97|350.1|346|350.07|345.97|2
1640315750000|2021-12-24 03:15:50|350.08|345.98|350.15|346.05|350.16|346.06|350.08|345.98|8
1640315760000|2021-12-24 03:16:00|350.17|346.07|350.16|346.06|350.17|346.07|350.16|346.06|2
1640315770000|2021-12-24 03:16:10|350.18|346.08|350.18|346.08|350.18|346.08|350.18|346.08|1
1640315780000|2021-12-24 03:16:20|350.19|346.09|350.18|346.08|350.19|346.09|350.18|346.08|2
1640315790000|2021-12-24 03:16:30|350.19|346.09|350.19|346.09|350.19|346.09|350.19|346.09|1
1640315800000|2021-12-24 03:16:40|350.18|346.08|350.18|346.08|350.18|346.08|350.18|346.08|1
1640315810000|2021-12-24 03:16:50|350.17|346.07|350.12|346.02|350.18|346.08|350.12|346.02|4
1640315820000|2021-12-24 03:17:00|350.11|346.01|350.13|346.03|350.13|346.03|350.11|346.01|2
1640315830000|2021-12-24 03:17:10|350.12|346.02|350.14|346.04|350.14|346.04|350.12|346.02|3
1640315840000|2021-12-24 03:17:20|350.13|346.03|350.14|346.04|350.15|346.05|350.11|346.01|8
1640315850000|2021-12-24 03:17:30|350.13|346.03|349.91|345.81|350.14|346.04|349.91|345.81|12
1640315860000|2021-12-24 03:17:40|349.9|345.8|349.92|345.82|349.92|345.82|349.89|345.79|5
1640315870000|2021-12-24 03:17:50|349.87|345.77|349.9|345.8|349.9|345.8|349.83|345.73|6
1640315880000|2021-12-24 03:18:00|349.91|345.81|349.91|345.81|349.91|345.81|349.91|345.81|1
1640315890000|2021-12-24 03:18:10|349.92|345.82|349.94|345.84|349.95|345.85|349.92|345.82|3
1640315900000|2021-12-24 03:18:20|349.93|345.83|349.9|345.8|349.94|345.84|349.9|345.8|4
1640315910000|2021-12-24 03:18:30|349.91|345.81|349.92|345.82|349.93|345.83|349.91|345.81|3
1640315920000|2021-12-24 03:18:40|349.9|345.8|349.78|345.68|349.9|345.8|349.78|345.68|7
1640315940000|2021-12-24 03:19:00|349.77|345.67|349.82|345.72|349.82|345.72|349.77|345.67|5
1640315950000|2021-12-24 03:19:10|349.81|345.71|349.73|345.63|349.81|345.71|349.73|345.63|7
1640315960000|2021-12-24 03:19:20|349.72|345.62|349.72|345.62|349.73|345.63|349.7|345.6|7
1640315970000|2021-12-24 03:19:30|349.71|345.61|349.71|345.61|349.71|345.61|349.71|345.61|1
1640315980000|2021-12-24 03:19:40|349.65|345.55|349.68|345.58|349.68|345.58|349.64|345.54|7
1640315990000|2021-12-24 03:19:50|349.67|345.57|349.7|345.6|349.7|345.6|349.67|345.57|2
1640316000000|2021-12-24 03:20:00|349.71|345.61|349.74|345.64|349.77|345.67|349.7|345.6|10
1640316010000|2021-12-24 03:20:10|349.73|345.63|349.67|345.57|349.73|345.63|349.65|345.55|9
1640316020000|2021-12-24 03:20:20|349.69|345.59|349.7|345.6|349.75|345.65|349.69|345.59|12
1640316030000|2021-12-24 03:20:30|349.69|345.59|349.62|345.52|349.69|345.59|349.61|345.51|8
1640316040000|2021-12-24 03:20:40|349.61|345.51|349.62|345.52|349.62|345.52|349.57|345.47|6
1640316050000|2021-12-24 03:20:50|349.63|345.53|349.7|345.6|349.71|345.61|349.63|345.53|9
1640316060000|2021-12-24 03:21:00|349.65|345.55|349.62|345.52|349.65|345.55|349.62|345.52|4
1640316070000|2021-12-24 03:21:10|349.61|345.51|349.64|345.54|349.64|345.54|349.61|345.51|4
1640316080000|2021-12-24 03:21:20|349.65|345.55|349.79|345.69|349.79|345.69|349.65|345.55|12
1640316090000|2021-12-24 03:21:30|349.81|345.71|349.79|345.69|349.85|345.75|349.78|345.68|8
1640316100000|2021-12-24 03:21:40|349.78|345.68|349.72|345.62|349.8|345.7|349.72|345.62|10
1640316110000|2021-12-24 03:21:50|349.73|345.63|349.73|345.63|349.73|345.63|349.72|345.62|7
1640316120000|2021-12-24 03:22:00|349.72|345.62|349.74|345.64|349.74|345.64|349.72|345.62|3
1640316130000|2021-12-24 03:22:10|349.73|345.63|349.76|345.66|349.77|345.67|349.71|345.61|6
1640316140000|2021-12-24 03:22:20|349.77|345.67|349.83|345.73|349.84|345.74|349.77|345.67|4
1640316150000|2021-12-24 03:22:30|349.95|345.85|350.17|346.07|350.18|346.08|349.95|345.85|13
1640316160000|2021-12-24 03:22:40|350.18|346.08|350.16|346.06|350.18|346.08|350.14|346.04|9
1640316170000|2021-12-24 03:22:50|350.18|346.08|350.17|346.07|350.18|346.08|350.17|346.07|2
1640316200000|2021-12-24 03:23:20|350.2|346.1|350.31|346.21|350.35|346.25|350.2|346.1|15
1640316210000|2021-12-24 03:23:30|350.33|346.23|350.3|346.2|350.33|346.23|350.3|346.2|3
1640316220000|2021-12-24 03:23:40|350.34|346.24|350.33|346.23|350.35|346.25|350.3|346.2|16
1640316230000|2021-12-24 03:23:50|350.34|346.24|350.34|346.24|350.35|346.25|350.32|346.22|8
1640316240000|2021-12-24 03:24:00|350.33|346.23|350.26|346.16|350.34|346.24|350.26|346.16|16
1640316250000|2021-12-24 03:24:10|350.27|346.17|350.3|346.2|350.31|346.21|350.26|346.16|10
1640316260000|2021-12-24 03:24:20|350.29|346.19|350.29|346.19|350.32|346.22|350.26|346.16|11
1640316270000|2021-12-24 03:24:30|350.3|346.2|350.3|346.2|350.32|346.22|350.29|346.19|8
1640316280000|2021-12-24 03:24:40|350.29|346.19|350.32|346.22|350.32|346.22|350.29|346.19|4
1640316290000|2021-12-24 03:24:50|350.31|346.21|350.35|346.25|350.35|346.25|350.29|346.19|9
1640316300000|2021-12-24 03:25:00|350.34|346.24|350.3|346.2|350.34|346.24|350.3|346.2|8
1640316310000|2021-12-24 03:25:10|350.31|346.21|350.47|346.37|350.48|346.38|350.31|346.21|13
1640316320000|2021-12-24 03:25:20|350.49|346.39|350.49|346.39|350.5|346.4|350.48|346.38|8
1640316330000|2021-12-24 03:25:30|350.48|346.38|350.52|346.42|350.52|346.42|350.48|346.38|5
1640316340000|2021-12-24 03:25:40|350.51|346.41|350.52|346.42|350.52|346.42|350.5|346.4|4
1640316350000|2021-12-24 03:25:50|350.53|346.43|350.51|346.41|350.53|346.43|350.51|346.41|2
1640316360000|2021-12-24 03:26:00|350.5|346.4|350.42|346.32|350.5|346.4|350.4|346.3|12
1640316370000|2021-12-24 03:26:10|350.41|346.31|350.41|346.31|350.42|346.32|350.4|346.3|6
1640316380000|2021-12-24 03:26:20|350.42|346.32|350.48|346.38|350.49|346.39|350.39|346.29|18
1640316390000|2021-12-24 03:26:30|350.47|346.37|350.45|346.35|350.47|346.37|350.41|346.31|3
1640316400000|2021-12-24 03:26:40|350.43|346.33|350.42|346.32|350.43|346.33|350.42|346.32|2
1640316410000|2021-12-24 03:26:50|350.41|346.31|350.41|346.31|350.41|346.31|350.41|346.31|1
1640316420000|2021-12-24 03:27:00|350.42|346.32|350.49|346.39|350.49|346.39|350.42|346.32|7
1640316430000|2021-12-24 03:27:10|350.5|346.4|350.44|346.34|350.5|346.4|350.43|346.33|6
1640316440000|2021-12-24 03:27:20|350.45|346.35|350.45|346.35|350.46|346.36|350.43|346.33|10
1640316450000|2021-12-24 03:27:30|350.46|346.36|350.37|346.27|350.46|346.36|350.36|346.26|8
1640316460000|2021-12-24 03:27:40|350.36|346.26|350.37|346.27|350.4|346.3|350.36|346.26|6
1640316470000|2021-12-24 03:27:50|350.38|346.28|350.44|346.34|350.44|346.34|350.38|346.28|6
1640316480000|2021-12-24 03:28:00|350.42|346.32|350.42|346.32|350.43|346.33|350.4|346.3|6
1640316490000|2021-12-24 03:28:10|350.41|346.31|350.32|346.22|350.41|346.31|350.32|346.22|5
1640316500000|2021-12-24 03:28:20|350.31|346.21|350.27|346.17|350.31|346.21|350.27|346.17|6
1640316510000|2021-12-24 03:28:30|350.26|346.16|350.23|346.13|350.26|346.16|350.23|346.13|4
1640316520000|2021-12-24 03:28:40|350.24|346.14|350.21|346.11|350.24|346.14|350.2|346.1|5
1640316530000|2021-12-24 03:28:50|350.22|346.12|350.2|346.1|350.25|346.15|350.2|346.1|7
1640316540000|2021-12-24 03:29:00|350.21|346.11|350.24|346.14|350.25|346.15|350.2|346.1|7
1640316550000|2021-12-24 03:29:10|350.25|346.15|350.26|346.16|350.26|346.16|350.23|346.13|9
1640316560000|2021-12-24 03:29:20|350.22|346.12|350.19|346.09|350.22|346.12|350.19|346.09|5
1640316570000|2021-12-24 03:29:30|350.2|346.1|350.2|346.1|350.22|346.12|350.19|346.09|7
1640316580000|2021-12-24 03:29:40|350.21|346.11|350.24|346.14|350.24|346.14|350.21|346.11|6
1640316590000|2021-12-24 03:29:50|350.25|346.15|350.25|346.15|350.26|346.16|350.24|346.14|9
1640316600000|2021-12-24 03:30:00|350.27|346.17|350.25|346.15|350.27|346.17|350.25|346.15|5
1640316610000|2021-12-24 03:30:10|350.24|346.14|350.19|346.09|350.24|346.14|350.18|346.08|7
1640316620000|2021-12-24 03:30:20|350.18|346.08|350.18|346.08|350.18|346.08|350.18|346.08|1
1640316630000|2021-12-24 03:30:30|350.15|346.05|350.23|346.13|350.24|346.14|350.15|346.05|8
1640316640000|2021-12-24 03:30:40|350.24|346.14|350.25|346.15|350.25|346.15|350.23|346.13|4
1640316650000|2021-12-24 03:30:50|350.26|346.16|350.25|346.15|350.26|346.16|350.25|346.15|2
1640316660000|2021-12-24 03:31:00|350.23|346.13|349.92|345.82|350.23|346.13|349.92|345.82|13
1640316670000|2021-12-24 03:31:10|349.91|345.81|349.92|345.82|349.92|345.82|349.91|345.81|2
1640316680000|2021-12-24 03:31:20|349.91|345.81|350.16|346.06|350.16|346.06|349.91|345.81|9
1640316690000|2021-12-24 03:31:30|350.15|346.05|350.18|346.08|350.18|346.08|350.14|346.04|4
1640316700000|2021-12-24 03:31:40|350.19|346.09|350.21|346.11|350.21|346.11|350.19|346.09|2
1640316710000|2021-12-24 03:31:50|350.18|346.08|350.18|346.08|350.18|346.08|350.18|346.08|1
1640316720000|2021-12-24 03:32:00|350.17|346.07|350.17|346.07|350.19|346.09|350.17|346.07|5
1640316730000|2021-12-24 03:32:10|350.2|346.1|350.24|346.14|350.24|346.14|350.2|346.1|3
1640316740000|2021-12-24 03:32:20|350.25|346.15|350.17|346.07|350.25|346.15|350.17|346.07|5
1640316750000|2021-12-24 03:32:30|350.16|346.06|350.15|346.05|350.17|346.07|350.15|346.05|3
1640316760000|2021-12-24 03:32:40|350.16|346.06|350.17|346.07|350.17|346.07|350.15|346.05|5
1640316770000|2021-12-24 03:32:50|350.15|346.05|350.2|346.1|350.2|346.1|350.15|346.05|3
1640316780000|2021-12-24 03:33:00|350.21|346.11|350.21|346.11|350.21|346.11|350.2|346.1|3
1640316790000|2021-12-24 03:33:10|350.22|346.12|350.28|346.18|350.28|346.18|350.22|346.12|5
1640316800000|2021-12-24 03:33:20|350.29|346.19|350.29|346.19|350.29|346.19|350.29|346.19|1
1640316810000|2021-12-24 03:33:30|350.3|346.2|350.27|346.17|350.31|346.21|350.25|346.15|10
1640316820000|2021-12-24 03:33:40|350.26|346.16|350.26|346.16|350.26|346.16|350.25|346.15|5
1640316830000|2021-12-24 03:33:50|350.25|346.15|350.25|346.15|350.25|346.15|350.25|346.15|1
1640316840000|2021-12-24 03:34:00|350.24|346.14|350.23|346.13|350.24|346.14|350.22|346.12|3
1640316850000|2021-12-24 03:34:10|350.24|346.14|350.25|346.15|350.29|346.19|350.24|346.14|7
1640316860000|2021-12-24 03:34:20|350.21|346.11|350.19|346.09|350.22|346.12|350.19|346.09|8
1640316870000|2021-12-24 03:34:30|350.2|346.1|350.27|346.17|350.27|346.17|350.18|346.08|9
1640316880000|2021-12-24 03:34:40|350.26|346.16|350.2|346.1|350.28|346.18|350.19|346.09|14
1640316890000|2021-12-24 03:34:50|350.21|346.11|350.18|346.08|350.21|346.11|350.17|346.07|13
1640316900000|2021-12-24 03:35:00|350.19|346.09|350.24|346.14|350.24|346.14|350.18|346.08|8
1640316910000|2021-12-24 03:35:10|350.23|346.13|350.32|346.22|350.32|346.22|350.22|346.12|7
1640316920000|2021-12-24 03:35:20|350.33|346.23|350.18|346.08|350.38|346.28|350.18|346.08|12
1640316930000|2021-12-24 03:35:30|350.16|346.06|350.15|346.05|350.16|346.06|350.15|346.05|2
1640316940000|2021-12-24 03:35:40|349.95|345.85|349.94|345.84|349.95|345.85|349.94|345.84|4
1640316950000|2021-12-24 03:35:50|350.03|345.93|349.89|345.79|350.04|345.94|349.89|345.79|9
1640316960000|2021-12-24 03:36:00|349.87|345.77|349.71|345.61|349.87|345.77|349.7|345.6|13
1640316970000|2021-12-24 03:36:10|349.72|345.62|349.71|345.61|349.72|345.62|349.69|345.59|6
1640316980000|2021-12-24 03:36:20|349.7|345.6|349.7|345.6|349.72|345.62|349.69|345.59|7
1640316990000|2021-12-24 03:36:30|349.71|345.61|349.76|345.66|349.78|345.68|349.71|345.61|6
1640317000000|2021-12-24 03:36:40|349.75|345.65|349.77|345.67|349.77|345.67|349.75|345.65|5
1640317010000|2021-12-24 03:36:50|349.78|345.68|349.76|345.66|349.78|345.68|349.76|345.66|3
1640317020000|2021-12-24 03:37:00|349.74|345.64|349.74|345.64|349.74|345.64|349.74|345.64|1
1640317030000|2021-12-24 03:37:10|349.75|345.65|349.75|345.65|349.75|345.65|349.75|345.65|1
1640317040000|2021-12-24 03:37:20|349.74|345.64|349.81|345.71|349.81|345.71|349.74|345.64|7
1640317050000|2021-12-24 03:37:30|349.77|345.67|349.83|345.73|349.86|345.76|349.77|345.67|6
1640317060000|2021-12-24 03:37:40|349.82|345.72|349.81|345.71|349.82|345.72|349.81|345.71|2
1640317070000|2021-12-24 03:37:50|349.8|345.7|349.75|345.65|349.8|345.7|349.75|345.65|5
1640317080000|2021-12-24 03:38:00|349.71|345.61|349.71|345.61|349.71|345.61|349.71|345.61|1
1640317090000|2021-12-24 03:38:10|349.7|345.6|349.68|345.58|349.7|345.6|349.68|345.58|5
1640317120000|2021-12-24 03:38:40|349.65|345.55|349.65|345.55|349.65|345.55|349.65|345.55|1
1640317130000|2021-12-24 03:38:50|349.64|345.54|349.5|345.4|349.65|345.55|349.5|345.4|8
1640317140000|2021-12-24 03:39:00|349.49|345.39|349.45|345.35|349.49|345.39|349.43|345.33|4
1640317150000|2021-12-24 03:39:10|349.43|345.33|349.44|345.34|349.44|345.34|349.43|345.33|2
1640317160000|2021-12-24 03:39:20|349.46|345.36|349.45|345.35|349.46|345.36|349.41|345.31|4
1640317170000|2021-12-24 03:39:30|349.44|345.34|349.53|345.43|349.56|345.46|349.43|345.33|11
1640317180000|2021-12-24 03:39:40|349.54|345.44|349.6|345.5|349.6|345.5|349.53|345.43|8
1640317190000|2021-12-24 03:39:50|349.61|345.51|349.65|345.55|349.65|345.55|349.61|345.51|4
1640317200000|2021-12-24 03:40:00|349.66|345.56|349.61|345.51|349.68|345.58|349.6|345.5|6
1640317210000|2021-12-24 03:40:10|349.62|345.52|348.61|344.51|349.62|345.52|348.59|344.49|19
1640317220000|2021-12-24 03:40:20|348.6|344.5|348.58|344.48|349.08|344.98|348.58|344.48|20
1640317230000|2021-12-24 03:40:30|348.6|344.5|348.94|344.84|348.96|344.86|348.6|344.5|21
1640317240000|2021-12-24 03:40:40|348.95|344.85|348.82|344.72|348.96|344.86|348.58|344.48|23
1640317250000|2021-12-24 03:40:50|348.79|344.69|348.39|344.29|348.83|344.73|348.39|344.29|19
1640317260000|2021-12-24 03:41:00|348.38|344.28|348.39|344.29|348.39|344.29|348.37|344.27|5
1640317270000|2021-12-24 03:41:10|348.55|344.45|348.4|344.3|348.65|344.55|348.4|344.3|17
1640317280000|2021-12-24 03:41:20|348.41|344.31|348.59|344.49|348.59|344.49|348.4|344.3|7
1640317290000|2021-12-24 03:41:30|348.58|344.48|348.82|344.72|348.84|344.74|348.55|344.45|23
1640317300000|2021-12-24 03:41:40|348.8|344.7|348.71|344.61|348.8|344.7|348.71|344.61|9
1640317310000|2021-12-24 03:41:50|348.7|344.6|348.61|344.51|348.7|344.6|348.61|344.51|5
1640317320000|2021-12-24 03:42:00|348.6|344.5|348.61|344.51|348.64|344.54|348.57|344.47|9
1640317330000|2021-12-24 03:42:10|348.63|344.53|348.63|344.53|348.64|344.54|348.61|344.51|8
1640317340000|2021-12-24 03:42:20|348.64|344.54|348.73|344.63|348.73|344.63|348.64|344.54|8
1640317350000|2021-12-24 03:42:30|348.77|344.67|348.76|344.66|348.77|344.67|348.76|344.66|2
1640317360000|2021-12-24 03:42:40|348.77|344.67|348.84|344.74|348.84|344.74|348.76|344.66|8
1640317370000|2021-12-24 03:42:50|348.83|344.73|349.1|345|349.15|345.05|348.83|344.73|17
1640317380000|2021-12-24 03:43:00|349.08|344.98|348.86|344.76|349.13|345.03|348.86|344.76|17
1640317390000|2021-12-24 03:43:10|348.85|344.75|348.9|344.8|348.9|344.8|348.79|344.69|16
1640317400000|2021-12-24 03:43:20|348.89|344.79|348.89|344.79|348.89|344.79|348.88|344.78|7
1640317410000|2021-12-24 03:43:30|348.9|344.8|348.92|344.82|348.92|344.82|348.9|344.8|5
1640317420000|2021-12-24 03:43:40|348.95|344.85|349.27|345.17|349.27|345.17|348.95|344.85|12
1640317430000|2021-12-24 03:43:50|349.29|345.19|349.32|345.22|349.34|345.24|349.27|345.17|8
1640317440000|2021-12-24 03:44:00|349.33|345.23|349.41|345.31|349.41|345.31|349.33|345.23|5
1640317450000|2021-12-24 03:44:10|349.4|345.3|349.2|345.1|349.42|345.32|349.2|345.1|13
1640317460000|2021-12-24 03:44:20|349.21|345.11|349.2|345.1|349.21|345.11|349.19|345.09|6
1640317470000|2021-12-24 03:44:30|349.17|345.07|349.17|345.07|349.17|345.07|349.16|345.06|3
1640317480000|2021-12-24 03:44:40|349.16|345.06|349.18|345.08|349.18|345.08|349.16|345.06|5
1640317490000|2021-12-24 03:44:50|349.17|345.07|349.17|345.07|349.18|345.08|349.16|345.06|5
1640317500000|2021-12-24 03:45:00|349.21|345.11|349.32|345.22|349.32|345.22|349.21|345.11|7
1640317510000|2021-12-24 03:45:10|349.35|345.25|349.35|345.25|349.42|345.32|349.35|345.25|7
1640317520000|2021-12-24 03:45:20|349.33|345.23|349.33|345.23|349.36|345.26|349.33|345.23|6
1640317530000|2021-12-24 03:45:30|349.32|345.22|349.28|345.18|349.33|345.23|349.28|345.18|4
1640317540000|2021-12-24 03:45:40|349.27|345.17|349.29|345.19|349.29|345.19|349.27|345.17|3
1640317550000|2021-12-24 03:45:50|349.3|345.2|349.23|345.13|349.3|345.2|349.23|345.13|4
1640317560000|2021-12-24 03:46:00|349.22|345.12|348.96|344.86|349.22|345.12|348.95|344.85|10
1640317570000|2021-12-24 03:46:10|348.94|344.84|348.93|344.83|348.94|344.84|348.87|344.77|9
1640317580000|2021-12-24 03:46:20|348.94|344.84|349.2|345.1|349.2|345.1|348.94|344.84|10
1640317590000|2021-12-24 03:46:30|349.26|345.16|349.23|345.13|349.26|345.16|349.22|345.12|4
1640317600000|2021-12-24 03:46:40|349.24|345.14|349.23|345.13|349.24|345.14|349.21|345.11|4
1640317620000|2021-12-24 03:47:00|349.22|345.12|349.23|345.13|349.23|345.13|349.22|345.12|2
1640317630000|2021-12-24 03:47:10|349.24|345.14|349.21|345.11|349.29|345.19|349.21|345.11|13
1640317640000|2021-12-24 03:47:20|349.2|345.1|349.23|345.13|349.24|345.14|349.2|345.1|10
1640317650000|2021-12-24 03:47:30|349.24|345.14|349.27|345.17|349.29|345.19|349.24|345.14|12
1640317660000|2021-12-24 03:47:40|349.28|345.18|349.24|345.14|349.28|345.18|349.24|345.14|5
1640317670000|2021-12-24 03:47:50|349.27|345.17|349.31|345.21|349.31|345.21|349.25|345.15|12
1640317680000|2021-12-24 03:48:00|349.3|345.2|349.23|345.13|349.31|345.21|349.23|345.13|7
1640317690000|2021-12-24 03:48:10|349.22|345.12|349.04|344.94|349.22|345.12|349.04|344.94|7
1640317700000|2021-12-24 03:48:20|349.03|344.93|348.86|344.76|349.11|345.01|348.85|344.75|7
1640317710000|2021-12-24 03:48:30|348.85|344.75|348.79|344.69|348.85|344.75|348.78|344.68|9
1640317720000|2021-12-24 03:48:40|348.81|344.71|348.88|344.78|348.89|344.79|348.81|344.71|5
1640317730000|2021-12-24 03:48:50|348.89|344.79|348.87|344.77|348.9|344.8|348.87|344.77|10
1640317740000|2021-12-24 03:49:00|348.9|344.8|348.9|344.8|348.9|344.8|348.87|344.77|4
1640317750000|2021-12-24 03:49:10|348.89|344.79|348.79|344.69|348.89|344.79|348.79|344.69|10
1640317760000|2021-12-24 03:49:20|348.8|344.7|348.74|344.64|348.8|344.7|348.74|344.64|3
1640317770000|2021-12-24 03:49:30|348.73|344.63|348.73|344.63|348.78|344.68|348.73|344.63|10
1640317780000|2021-12-24 03:49:40|348.72|344.62|348.72|344.62|348.72|344.62|348.69|344.59|3
1640317790000|2021-12-24 03:49:50|348.73|344.63|348.74|344.64|348.74|344.64|348.73|344.63|2
1640317800000|2021-12-24 03:50:00|348.73|344.63|348.73|344.63|348.73|344.63|348.71|344.61|5
1640317810000|2021-12-24 03:50:10|348.72|344.62|348.62|344.52|348.73|344.63|348.62|344.52|10
1640317820000|2021-12-24 03:50:20|348.61|344.51|348.62|344.52|348.62|344.52|348.54|344.44|9
1640317830000|2021-12-24 03:50:30|348.57|344.47|348.58|344.48|348.64|344.54|348.57|344.47|13
1640317840000|2021-12-24 03:50:40|348.57|344.47|348.5|344.4|348.57|344.47|348.47|344.37|18
1640317850000|2021-12-24 03:50:50|348.51|344.41|348.45|344.35|348.51|344.41|348.45|344.35|6
1640317860000|2021-12-24 03:51:00|348.46|344.36|348.55|344.45|348.55|344.45|348.45|344.35|9
1640317870000|2021-12-24 03:51:10|348.54|344.44|348.51|344.41|348.54|344.44|348.51|344.41|3
1640317880000|2021-12-24 03:51:20|348.52|344.42|348.49|344.39|348.52|344.42|348.48|344.38|5
1640317890000|2021-12-24 03:51:30|348.48|344.38|348.49|344.39|348.5|344.4|348.48|344.38|4
1640317900000|2021-12-24 03:51:40|348.48|344.38|348.48|344.38|348.48|344.38|348.45|344.35|4
1640317910000|2021-12-24 03:51:50|348.46|344.36|348.46|344.36|348.46|344.36|348.45|344.35|3
1640317920000|2021-12-24 03:52:00|348.45|344.35|348.44|344.34|348.45|344.35|348.44|344.34|2
1640317940000|2021-12-24 03:52:20|348.43|344.33|348.43|344.33|348.43|344.33|348.43|344.33|1
1640317950000|2021-12-24 03:52:30|348.44|344.34|348.44|344.34|348.44|344.34|348.44|344.34|1
1640317980000|2021-12-24 03:53:00|348.45|344.35|348.25|344.15|348.45|344.35|348.25|344.15|9
1640317990000|2021-12-24 03:53:10|348.23|344.13|348.26|344.16|348.26|344.16|348.23|344.13|3
1640318000000|2021-12-24 03:53:20|348.27|344.17|348.22|344.12|348.27|344.17|348.22|344.12|9
1640318010000|2021-12-24 03:53:30|348.23|344.13|348.26|344.16|348.27|344.17|348.23|344.13|5
1640318020000|2021-12-24 03:53:40|348.28|344.18|348.37|344.27|348.37|344.27|348.28|344.18|6
1640318030000|2021-12-24 03:53:50|348.36|344.26|348.65|344.55|348.65|344.55|348.36|344.26|11
1640318040000|2021-12-24 03:54:00|348.66|344.56|348.69|344.59|348.71|344.61|348.64|344.54|12
1640318050000|2021-12-24 03:54:10|348.76|344.66|348.74|344.64|348.76|344.66|348.73|344.63|4
1640318060000|2021-12-24 03:54:20|348.69|344.59|348.69|344.59|348.75|344.65|348.69|344.59|7
1640318070000|2021-12-24 03:54:30|348.7|344.6|348.71|344.61|348.74|344.64|348.69|344.59|10
1640318080000|2021-12-24 03:54:40|348.7|344.6|348.74|344.64|348.74|344.64|348.7|344.6|2
1640318090000|2021-12-24 03:54:50|348.72|344.62|348.76|344.66|348.76|344.66|348.72|344.62|4
1640318100000|2021-12-24 03:55:00|348.73|344.63|348.76|344.66|348.76|344.66|348.69|344.59|4
1640318110000|2021-12-24 03:55:10|348.75|344.65|348.73|344.63|348.76|344.66|348.68|344.58|5
1640318120000|2021-12-24 03:55:20|348.69|344.59|348.61|344.51|348.69|344.59|348.61|344.51|4
1640318130000|2021-12-24 03:55:30|348.63|344.53|348.58|344.48|348.68|344.58|348.58|344.48|8
1640318140000|2021-12-24 03:55:40|348.62|344.52|348.63|344.53|348.64|344.54|348.58|344.48|7
1640318150000|2021-12-24 03:55:50|348.62|344.52|348.62|344.52|348.62|344.52|348.62|344.52|1
1640318160000|2021-12-24 03:56:00|348.66|344.56|348.71|344.61|348.72|344.62|348.66|344.56|5
1640318170000|2021-12-24 03:56:10|348.7|344.6|348.81|344.71|348.84|344.74|348.69|344.59|13
1640318180000|2021-12-24 03:56:20|348.82|344.72|349.26|345.16|349.26|345.16|348.82|344.72|8
1640318190000|2021-12-24 03:56:30|349.24|345.14|349.24|345.14|349.25|345.15|349.24|345.14|3
1640318200000|2021-12-24 03:56:40|349.26|345.16|349.27|345.17|349.27|345.17|349.26|345.16|4
1640318210000|2021-12-24 03:56:50|349.26|345.16|349.27|345.17|349.28|345.18|349.26|345.16|4
1640318220000|2021-12-24 03:57:00|349.29|345.19|349.28|345.18|349.29|345.19|349.28|345.18|2
1640318230000|2021-12-24 03:57:10|349.29|345.19|349.28|345.18|349.29|345.19|349.28|345.18|2
1640318240000|2021-12-24 03:57:20|349.27|345.17|349.28|345.18|349.28|345.18|349.27|345.17|2
1640318250000|2021-12-24 03:57:30|349.27|345.17|349.31|345.21|349.31|345.21|349.27|345.17|3
1640318260000|2021-12-24 03:57:40|349.41|345.31|349.41|345.31|349.41|345.31|349.41|345.31|1
1640318270000|2021-12-24 03:57:50|349.4|345.3|349.43|345.33|349.45|345.35|349.4|345.3|10
1640318280000|2021-12-24 03:58:00|349.44|345.34|349.39|345.29|349.45|345.35|349.39|345.29|8
1640318290000|2021-12-24 03:58:10|349.37|345.27|349.42|345.32|349.43|345.33|349.36|345.26|14
1640318300000|2021-12-24 03:58:20|349.4|345.3|349.42|345.32|349.43|345.33|349.38|345.28|10
1640318310000|2021-12-24 03:58:30|349.43|345.33|349.39|345.29|349.43|345.33|349.38|345.28|9
1640318320000|2021-12-24 03:58:40|349.38|345.28|349.33|345.23|349.38|345.28|349.33|345.23|11
1640318330000|2021-12-24 03:58:50|349.34|345.24|349.33|345.23|349.35|345.25|349.32|345.22|5
1640318340000|2021-12-24 03:59:00|349.32|345.22|349.35|345.25|349.37|345.27|349.32|345.22|10
1640318350000|2021-12-24 03:59:10|349.34|345.24|349.36|345.26|349.38|345.28|349.34|345.24|9
1640318360000|2021-12-24 03:59:20|349.37|345.27|349.36|345.26|349.38|345.28|349.35|345.25|12
1640318370000|2021-12-24 03:59:30|349.38|345.28|349.42|345.32|349.42|345.32|349.38|345.28|2
1640318380000|2021-12-24 03:59:40|349.43|345.33|349.43|345.33|349.43|345.33|349.42|345.32|3
1640318390000|2021-12-24 03:59:50|349.45|345.35|349.47|345.37|349.53|345.43|349.43|345.33|9
1640318400000|2021-12-24 04:00:00|349.46|345.36|349.38|345.28|349.46|345.36|349.38|345.28|6
1640318410000|2021-12-24 04:00:10|349.37|345.27|349.45|345.35|349.45|345.35|349.37|345.27|10
1640318420000|2021-12-24 04:00:20|349.46|345.36|349.46|345.36|349.47|345.37|349.46|345.36|7
1640318430000|2021-12-24 04:00:30|349.47|345.37|349.43|345.33|349.47|345.37|349.36|345.26|13
1640318440000|2021-12-24 04:00:40|349.52|345.42|349.54|345.44|349.54|345.44|349.51|345.41|8
1640318450000|2021-12-24 04:00:50|349.53|345.43|349.53|345.43|349.54|345.44|349.53|345.43|3
1640318460000|2021-12-24 04:01:00|349.54|345.44|349.54|345.44|349.55|345.45|349.53|345.43|5
1640318470000|2021-12-24 04:01:10|349.53|345.43|349.4|345.3|349.53|345.43|349.4|345.3|9
1640318480000|2021-12-24 04:01:20|349.39|345.29|349.39|345.29|349.41|345.31|349.39|345.29|3
1640318490000|2021-12-24 04:01:30|349.38|345.28|349.38|345.28|349.38|345.28|349.36|345.26|6
1640318500000|2021-12-24 04:01:40|349.39|345.29|349.46|345.36|349.46|345.36|349.39|345.29|11
1640318510000|2021-12-24 04:01:50|349.45|345.35|349.37|345.27|349.45|345.35|349.36|345.26|10
1640318520000|2021-12-24 04:02:00|349.38|345.28|349.3|345.2|349.39|345.29|349.3|345.2|10
1640318530000|2021-12-24 04:02:10|349.31|345.21|349.14|345.04|349.31|345.21|349.14|345.04|12
1640318540000|2021-12-24 04:02:20|349.15|345.05|349.18|345.08|349.18|345.08|349.15|345.05|3
1640318550000|2021-12-24 04:02:30|349.17|345.07|349.14|345.04|349.18|345.08|349.14|345.04|3
1640318560000|2021-12-24 04:02:40|349.11|345.01|349.14|345.04|349.14|345.04|349.11|345.01|2
1640318570000|2021-12-24 04:02:50|349.11|345.01|348.86|344.76|349.13|345.03|348.85|344.75|7
1640318580000|2021-12-24 04:03:00|348.84|344.74|348.79|344.69|348.84|344.74|348.79|344.69|5
1640318590000|2021-12-24 04:03:10|348.8|344.7|348.8|344.7|348.8|344.7|348.8|344.7|1
1640318600000|2021-12-24 04:03:20|348.78|344.68|349.08|344.98|349.1|345|348.78|344.68|12
1640318610000|2021-12-24 04:03:30|349.09|344.99|349.18|345.08|349.18|345.08|349.09|344.99|3
1640318620000|2021-12-24 04:03:40|349.2|345.1|349.21|345.11|349.21|345.11|349.2|345.1|2
1640318630000|2021-12-24 04:03:50|349.19|345.09|349.23|345.13|349.23|345.13|349.19|345.09|6
1640318640000|2021-12-24 04:04:00|349.2|345.1|349.23|345.13|349.23|345.13|349.2|345.1|2
1640318650000|2021-12-24 04:04:10|349.22|345.12|349.3|345.2|349.3|345.2|349.22|345.12|2
1640318660000|2021-12-24 04:04:20|349.29|345.19|349.27|345.17|349.3|345.2|349.27|345.17|7
1640318670000|2021-12-24 04:04:30|349.26|345.16|349.27|345.17|349.28|345.18|349.26|345.16|6
1640318680000|2021-12-24 04:04:40|349.22|345.12|349.17|345.07|349.23|345.13|349.17|345.07|6
1640318690000|2021-12-24 04:04:50|349.15|345.05|349.15|345.05|349.15|345.05|349.15|345.05|1
1640318700000|2021-12-24 04:05:00|349.16|345.06|349.2|345.1|349.2|345.1|349.16|345.06|8
1640318710000|2021-12-24 04:05:10|349.23|345.13|349.33|345.23|349.33|345.23|349.23|345.13|11
1640318720000|2021-12-24 04:05:20|349.32|345.22|349.31|345.21|349.33|345.23|349.28|345.18|16
1640318730000|2021-12-24 04:05:30|349.33|345.23|349.33|345.23|349.33|345.23|349.32|345.22|5
1640318740000|2021-12-24 04:05:40|349.32|345.22|349.35|345.25|349.35|345.25|349.32|345.22|4
1640318750000|2021-12-24 04:05:50|349.34|345.24|349.37|345.27|349.37|345.27|349.34|345.24|6
1640318760000|2021-12-24 04:06:00|349.36|345.26|349.38|345.28|349.39|345.29|349.36|345.26|10
1640318770000|2021-12-24 04:06:10|349.39|345.29|349.21|345.11|349.39|345.29|349.21|345.11|12
1640318780000|2021-12-24 04:06:20|349.22|345.12|349.2|345.1|349.29|345.19|349.2|345.1|8
1640318790000|2021-12-24 04:06:30|349.19|345.09|349.31|345.21|349.32|345.22|349.18|345.08|10
1640318800000|2021-12-24 04:06:40|349.33|345.23|349.39|345.29|349.39|345.29|349.25|345.15|20
1640318810000|2021-12-24 04:06:50|349.38|345.28|349.36|345.26|349.39|345.29|349.36|345.26|13
1640318820000|2021-12-24 04:07:00|349.37|345.27|349.33|345.23|349.37|345.27|349.32|345.22|11
1640318830000|2021-12-24 04:07:10|349.34|345.24|349.34|345.24|349.35|345.25|349.34|345.24|3
1640318840000|2021-12-24 04:07:20|349.35|345.25|349.38|345.28|349.38|345.28|349.34|345.24|5
1640318850000|2021-12-24 04:07:30|349.39|345.29|349.46|345.36|349.47|345.37|349.39|345.29|11
1640318860000|2021-12-24 04:07:40|349.45|345.35|349.45|345.35|349.46|345.36|349.44|345.34|5
1640318870000|2021-12-24 04:07:50|349.46|345.36|349.44|345.34|349.46|345.36|349.44|345.34|5
1640318880000|2021-12-24 04:08:00|349.46|345.36|349.51|345.41|349.51|345.41|349.45|345.35|7
1640318890000|2021-12-24 04:08:10|349.5|345.4|349.58|345.48|349.58|345.48|349.5|345.4|5
1640318900000|2021-12-24 04:08:20|349.59|345.49|349.67|345.57|349.67|345.57|349.59|345.49|8
1640318910000|2021-12-24 04:08:30|349.69|345.59|349.76|345.66|349.76|345.66|349.69|345.59|15
1640318920000|2021-12-24 04:08:40|349.78|345.68|349.86|345.76|349.86|345.76|349.78|345.68|5
1640318930000|2021-12-24 04:08:50|349.85|345.75|349.86|345.76|349.86|345.76|349.84|345.74|4
1640318940000|2021-12-24 04:09:00|349.85|345.75|349.72|345.62|349.85|345.75|349.72|345.62|8
1640318950000|2021-12-24 04:09:10|349.71|345.61|349.72|345.62|349.72|345.62|349.68|345.58|11
1640318960000|2021-12-24 04:09:20|349.74|345.64|349.75|345.65|349.75|345.65|349.74|345.64|4
1640318970000|2021-12-24 04:09:30|349.74|345.64|349.72|345.62|349.77|345.67|349.72|345.62|10
1640318980000|2021-12-24 04:09:40|349.73|345.63|349.77|345.67|349.77|345.67|349.73|345.63|4
1640319000000|2021-12-24 04:10:00|349.76|345.66|349.77|345.67|349.77|345.67|349.72|345.62|7
1640319010000|2021-12-24 04:10:10|349.78|345.68|349.71|345.61|349.79|345.69|349.71|345.61|7
1640319020000|2021-12-24 04:10:20|349.72|345.62|349.71|345.61|349.72|345.62|349.69|345.59|4
1640319030000|2021-12-24 04:10:30|349.72|345.62|349.72|345.62|349.73|345.63|349.71|345.61|5
1640319040000|2021-12-24 04:10:40|349.71|345.61|348.94|344.84|349.74|345.64|348.94|344.84|22
1640319050000|2021-12-24 04:10:50|348.93|344.83|348.93|344.83|349.02|344.92|348.88|344.78|10
1640319060000|2021-12-24 04:11:00|348.91|344.81|348.87|344.77|348.91|344.81|348.84|344.74|11
1640319070000|2021-12-24 04:11:10|348.86|344.76|348.86|344.76|348.87|344.77|348.83|344.73|9
1640319080000|2021-12-24 04:11:20|348.84|344.74|348.78|344.68|348.86|344.76|348.78|344.68|7
1640319090000|2021-12-24 04:11:30|348.79|344.69|348.76|344.66|348.79|344.69|348.75|344.65|8
1640319100000|2021-12-24 04:11:40|348.77|344.67|349.12|345.02|349.12|345.02|348.77|344.67|12
1640319110000|2021-12-24 04:11:50|349.13|345.03|349.13|345.03|349.13|345.03|349.12|345.02|5
1640319120000|2021-12-24 04:12:00|349.14|345.04|349.14|345.04|349.14|345.04|349.13|345.03|3
1640319130000|2021-12-24 04:12:10|349.15|345.05|349.17|345.07|349.19|345.09|349.13|345.03|10
1640319140000|2021-12-24 04:12:20|349.16|345.06|349.11|345.01|349.16|345.06|349.11|345.01|6
1640319150000|2021-12-24 04:12:30|349.12|345.02|348.96|344.86|349.13|345.03|348.96|344.86|8
1640319160000|2021-12-24 04:12:40|348.97|344.87|348.95|344.85|348.97|344.87|348.95|344.85|5
1640319170000|2021-12-24 04:12:50|348.94|344.84|348.79|344.69|348.94|344.84|348.78|344.68|16
1640319180000|2021-12-24 04:13:00|348.78|344.68|348.78|344.68|348.79|344.69|348.78|344.68|5
1640319190000|2021-12-24 04:13:10|348.79|344.69|348.79|344.69|348.79|344.69|348.79|344.69|1
1640319200000|2021-12-24 04:13:20|348.8|344.7|348.79|344.69|348.8|344.7|348.79|344.69|2
1640319210000|2021-12-24 04:13:30|348.8|344.7|348.8|344.7|348.8|344.7|348.8|344.7|1
1640319220000|2021-12-24 04:13:40|348.79|344.69|348.79|344.69|348.79|344.69|348.79|344.69|1
1640319230000|2021-12-24 04:13:50|348.8|344.7|348.77|344.67|348.8|344.7|348.77|344.67|2
1640319240000|2021-12-24 04:14:00|348.8|344.7|348.8|344.7|348.8|344.7|348.8|344.7|1
1640319250000|2021-12-24 04:14:10|348.79|344.69|348.79|344.69|348.79|344.69|348.79|344.69|1
1640319260000|2021-12-24 04:14:20|348.99|344.89|349.2|345.1|349.2|345.1|348.99|344.89|5
1640319270000|2021-12-24 04:14:30|349.17|345.07|349.06|344.96|349.18|345.08|349.05|344.95|12
1640319280000|2021-12-24 04:14:40|349.05|344.95|349.09|344.99|349.12|345.02|349.05|344.95|8
1640319290000|2021-12-24 04:14:50|349.07|344.97|349.07|344.97|349.07|344.97|349.07|344.97|1
1640319300000|2021-12-24 04:15:00|349.08|344.98|349.21|345.11|349.21|345.11|349.07|344.97|13
1640319310000|2021-12-24 04:15:10|349.23|345.13|349.22|345.12|349.23|345.13|349.2|345.1|9
1640319320000|2021-12-24 04:15:20|349.24|345.14|349.24|345.14|349.24|345.14|349.24|345.14|1
1640319330000|2021-12-24 04:15:30|349.28|345.18|349.28|345.18|349.3|345.2|349.28|345.18|4
1640319340000|2021-12-24 04:15:40|349.36|345.26|349.37|345.27|349.38|345.28|349.33|345.23|12
1640319350000|2021-12-24 04:15:50|349.48|345.38|349.48|345.38|349.48|345.38|349.47|345.37|3
1640319360000|2021-12-24 04:16:00|349.47|345.37|349.33|345.23|349.47|345.37|349.33|345.23|5
1640319370000|2021-12-24 04:16:10|349.38|345.28|349.37|345.27|349.39|345.29|349.36|345.26|4
1640319380000|2021-12-24 04:16:20|349.39|345.29|349.37|345.27|349.39|345.29|349.37|345.27|5
1640319390000|2021-12-24 04:16:30|349.36|345.26|349.37|345.27|349.37|345.27|349.36|345.26|6
1640319420000|2021-12-24 04:17:00|349.36|345.26|349.37|345.27|349.37|345.27|349.36|345.26|2
1640319440000|2021-12-24 04:17:20|349.36|345.26|349.34|345.24|349.36|345.26|349.33|345.23|4
1640319450000|2021-12-24 04:17:30|349.3|345.2|349.34|345.24|349.34|345.24|349.3|345.2|4
1640319460000|2021-12-24 04:17:40|349.3|345.2|349.35|345.25|349.35|345.25|349.27|345.17|8
1640319470000|2021-12-24 04:17:50|349.34|345.24|349.36|345.26|349.36|345.26|349.34|345.24|2
1640319480000|2021-12-24 04:18:00|349.34|345.24|349.32|345.22|349.35|345.25|349.32|345.22|3
1640319490000|2021-12-24 04:18:10|349.34|345.24|349.35|345.25|349.35|345.25|349.34|345.24|6
1640319500000|2021-12-24 04:18:20|349.34|345.24|349.34|345.24|349.34|345.24|349.34|345.24|1
1640319510000|2021-12-24 04:18:30|349.27|345.17|349.2|345.1|349.27|345.17|349.2|345.1|6
1640319520000|2021-12-24 04:18:40|349.19|345.09|349.15|345.05|349.19|345.09|349.14|345.04|10
1640319530000|2021-12-24 04:18:50|349.16|345.06|348.91|344.81|349.16|345.06|348.9|344.8|7
1640319540000|2021-12-24 04:19:00|348.93|344.83|348.95|344.85|348.95|344.85|348.91|344.81|5
1640319550000|2021-12-24 04:19:10|348.94|344.84|348.94|344.84|348.94|344.84|348.94|344.84|1
1640319560000|2021-12-24 04:19:20|348.96|344.86|349.35|345.25|349.37|345.27|348.95|344.85|15
1640319570000|2021-12-24 04:19:30|349.33|345.23|349.4|345.3|349.4|345.3|349.33|345.23|2
1640319580000|2021-12-24 04:19:40|349.37|345.27|349.26|345.16|349.38|345.28|349.26|345.16|8
1640319590000|2021-12-24 04:19:50|349.27|345.17|349.26|345.16|349.27|345.17|349.26|345.16|4
1640319600000|2021-12-24 04:20:00|349.25|345.15|349.21|345.11|349.25|345.15|349.21|345.11|3
1640319610000|2021-12-24 04:20:10|349.2|345.1|349.21|345.11|349.21|345.11|349.2|345.1|2
1640319620000|2021-12-24 04:20:20|349.22|345.12|348.89|344.79|349.22|345.12|348.89|344.79|9
1640319630000|2021-12-24 04:20:30|348.91|344.81|348.87|344.77|348.92|344.82|348.87|344.77|3
1640319640000|2021-12-24 04:20:40|348.83|344.73|348.75|344.65|348.83|344.73|348.74|344.64|3
1640319650000|2021-12-24 04:20:50|348.76|344.66|348.75|344.65|348.76|344.66|348.75|344.65|2
1640319660000|2021-12-24 04:21:00|348.87|344.77|348.92|344.82|348.93|344.83|348.86|344.76|11
1640319670000|2021-12-24 04:21:10|348.91|344.81|348.89|344.79|348.92|344.82|348.89|344.79|5
1640319680000|2021-12-24 04:21:20|348.9|344.8|348.86|344.76|348.9|344.8|348.86|344.76|5
1640319690000|2021-12-24 04:21:30|348.84|344.74|348.81|344.71|348.84|344.74|348.8|344.7|5
1640319700000|2021-12-24 04:21:40|348.82|344.72|348.81|344.71|348.82|344.72|348.81|344.71|2
1640319710000|2021-12-24 04:21:50|348.82|344.72|348.82|344.72|348.82|344.72|348.82|344.72|1
1640319720000|2021-12-24 04:22:00|348.79|344.69|348.79|344.69|348.79|344.69|348.79|344.69|1
1640319730000|2021-12-24 04:22:10|348.8|344.7|348.69|344.59|348.82|344.72|348.69|344.59|16
1640319740000|2021-12-24 04:22:20|348.7|344.6|348.66|344.56|348.71|344.61|348.66|344.56|5
1640319750000|2021-12-24 04:22:30|348.67|344.57|348.66|344.56|348.67|344.57|348.66|344.56|2
1640319760000|2021-12-24 04:22:40|348.67|344.57|348.67|344.57|348.67|344.57|348.67|344.57|1
1640319770000|2021-12-24 04:22:50|348.68|344.58|348.69|344.59|348.69|344.59|348.68|344.58|4
1640319780000|2021-12-24 04:23:00|348.68|344.58|348.68|344.58|348.68|344.58|348.67|344.57|5
1640319790000|2021-12-24 04:23:10|348.65|344.55|348.6|344.5|348.65|344.55|348.6|344.5|9
1640319800000|2021-12-24 04:23:20|348.58|344.48|348.65|344.55|348.66|344.56|348.58|344.48|4
1640319810000|2021-12-24 04:23:30|348.7|344.6|348.59|344.49|348.7|344.6|348.59|344.49|5
1640319820000|2021-12-24 04:23:40|348.58|344.48|348.57|344.47|348.58|344.48|348.55|344.45|7
1640319830000|2021-12-24 04:23:50|348.56|344.46|348.55|344.45|348.57|344.47|348.55|344.45|5
1640319840000|2021-12-24 04:24:00|348.54|344.44|348.62|344.52|348.62|344.52|348.53|344.43|5
1640319850000|2021-12-24 04:24:10|348.63|344.53|348.58|344.48|348.72|344.62|348.58|344.48|12
1640319860000|2021-12-24 04:24:20|348.59|344.49|348.58|344.48|348.6|344.5|348.56|344.46|9
1640319870000|2021-12-24 04:24:30|348.57|344.47|348.56|344.46|348.57|344.47|348.56|344.46|4
1640319880000|2021-12-24 04:24:40|348.57|344.47|348.57|344.47|348.6|344.5|348.57|344.47|8
1640319890000|2021-12-24 04:24:50|348.58|344.48|348.58|344.48|348.59|344.49|348.58|344.48|3
1640319900000|2021-12-24 04:25:00|348.6|344.5|348.6|344.5|348.6|344.5|348.57|344.47|9
1640319910000|2021-12-24 04:25:10|348.63|344.53|348.7|344.6|348.71|344.61|348.62|344.52|6
1640319920000|2021-12-24 04:25:20|348.71|344.61|348.7|344.6|348.71|344.61|348.7|344.6|2
1640319930000|2021-12-24 04:25:30|348.69|344.59|348.67|344.57|348.69|344.59|348.66|344.56|7
1640319940000|2021-12-24 04:25:40|348.63|344.53|348.63|344.53|348.63|344.53|348.62|344.52|3
1640319950000|2021-12-24 04:25:50|348.64|344.54|348.64|344.54|348.64|344.54|348.63|344.53|3
1640319960000|2021-12-24 04:26:00|348.66|344.56|348.73|344.63|348.73|344.63|348.66|344.56|4
1640319970000|2021-12-24 04:26:10|348.72|344.62|348.74|344.64|348.74|344.64|348.72|344.62|7
1640319980000|2021-12-24 04:26:20|348.73|344.63|348.73|344.63|348.73|344.63|348.73|344.63|1
1640319990000|2021-12-24 04:26:30|348.85|344.75|348.75|344.65|348.85|344.75|348.75|344.65|2
1640320000000|2021-12-24 04:26:40|348.85|344.75|348.92|344.82|348.92|344.82|348.85|344.75|2
1640320010000|2021-12-24 04:26:50|348.95|344.85|349.08|344.98|349.08|344.98|348.95|344.85|2
1640320030000|2021-12-24 04:27:10|349.09|344.99|349.09|344.99|349.1|345|349.09|344.99|3
1640320040000|2021-12-24 04:27:20|349.1|345|349.13|345.03|349.13|345.03|349.1|345|2
1640320050000|2021-12-24 04:27:30|349.15|345.05|349.14|345.04|349.17|345.07|349.14|345.04|3
1640320060000|2021-12-24 04:27:40|349.15|345.05|349.15|345.05|349.15|345.05|349.15|345.05|1
1640320080000|2021-12-24 04:28:00|349.13|345.03|349.13|345.03|349.13|345.03|349.13|345.03|1
1640320090000|2021-12-24 04:28:10|349.14|345.04|349.14|345.04|349.14|345.04|349.14|345.04|1
1640320100000|2021-12-24 04:28:20|349.15|345.05|349.15|345.05|349.15|345.05|349.15|345.05|1
1640320110000|2021-12-24 04:28:30|349.2|345.1|349.17|345.07|349.2|345.1|349.17|345.07|6
1640320120000|2021-12-24 04:28:40|349.16|345.06|349.2|345.1|349.2|345.1|349.16|345.06|4
1640320140000|2021-12-24 04:29:00|349.21|345.11|349.23|345.13|349.24|345.14|349.21|345.11|3
1640320150000|2021-12-24 04:29:10|349.24|345.14|349.24|345.14|349.24|345.14|349.24|345.14|1
1640320160000|2021-12-24 04:29:20|349.29|345.19|349.25|345.15|349.31|345.21|349.25|345.15|7
1640320180000|2021-12-24 04:29:40|349.24|345.14|349.24|345.14|349.24|345.14|349.24|345.14|1
1640320190000|2021-12-24 04:29:50|349.26|345.16|349.26|345.16|349.26|345.16|349.26|345.16|1
1640320200000|2021-12-24 04:30:00|349.25|345.15|349.25|345.15|349.26|345.16|349.24|345.14|5
1640320210000|2021-12-24 04:30:10|349.22|345.12|349.24|345.14|349.24|345.14|349.21|345.11|4
1640320220000|2021-12-24 04:30:20|349.23|345.13|349.27|345.17|349.27|345.17|349.23|345.13|2
1640320230000|2021-12-24 04:30:30|349.32|345.22|349.26|345.16|349.32|345.22|349.23|345.13|4
1640320240000|2021-12-24 04:30:40|349.27|345.17|349.31|345.21|349.37|345.27|349.26|345.16|16
1640320250000|2021-12-24 04:30:50|349.29|345.19|349.31|345.21|349.32|345.22|349.29|345.19|4
1640320260000|2021-12-24 04:31:00|349.32|345.22|349.32|345.22|349.32|345.22|349.32|345.22|1
1640320290000|2021-12-24 04:31:30|349.37|345.27|349.32|345.22|349.37|345.27|349.32|345.22|2
1640320310000|2021-12-24 04:31:50|349.31|345.21|349.31|345.21|349.31|345.21|349.31|345.21|1
1640320320000|2021-12-24 04:32:00|349.32|345.22|349.32|345.22|349.32|345.22|349.32|345.22|1
1640320330000|2021-12-24 04:32:10|349.31|345.21|349.31|345.21|349.31|345.21|349.31|345.21|1
1640320340000|2021-12-24 04:32:20|349.32|345.22|349.32|345.22|349.32|345.22|349.32|345.22|1
1640320350000|2021-12-24 04:32:30|349.33|345.23|349.32|345.22|349.33|345.23|349.32|345.22|2
1640320360000|2021-12-24 04:32:40|349.33|345.23|349.38|345.28|349.38|345.28|349.3|345.2|7
1640320380000|2021-12-24 04:33:00|349.36|345.26|349.37|345.27|349.37|345.27|349.36|345.26|4
1640320390000|2021-12-24 04:33:10|349.39|345.29|349.38|345.28|349.39|345.29|349.38|345.28|4
1640320400000|2021-12-24 04:33:20|349.39|345.29|349.37|345.27|349.39|345.29|349.36|345.26|3
1640320410000|2021-12-24 04:33:30|349.36|345.26|349.39|345.29|349.39|345.29|349.36|345.26|3
1640320420000|2021-12-24 04:33:40|349.41|345.31|349.36|345.26|349.41|345.31|349.36|345.26|4
1640320430000|2021-12-24 04:33:50|349.35|345.25|349.34|345.24|349.35|345.25|349.32|345.22|3
1640320450000|2021-12-24 04:34:10|349.33|345.23|349.34|345.24|349.34|345.24|349.32|345.22|3
1640320460000|2021-12-24 04:34:20|349.32|345.22|349.32|345.22|349.32|345.22|349.3|345.2|3
1640320470000|2021-12-24 04:34:30|349.31|345.21|349.3|345.2|349.31|345.21|349.3|345.2|2
1640320480000|2021-12-24 04:34:40|349.32|345.22|349.31|345.21|349.32|345.22|349.3|345.2|3
1640320490000|2021-12-24 04:34:50|349.33|345.23|349.33|345.23|349.33|345.23|349.33|345.23|1
1640320500000|2021-12-24 04:35:00|349.3|345.2|349.3|345.2|349.3|345.2|349.3|345.2|1
1640320510000|2021-12-24 04:35:10|349.32|345.22|349.34|345.24|349.34|345.24|349.3|345.2|6
1640320520000|2021-12-24 04:35:20|349.32|345.22|349.28|345.18|349.33|345.23|349.27|345.17|5
1640320530000|2021-12-24 04:35:30|349.27|345.17|349.28|345.18|349.28|345.18|349.27|345.17|2
1640320540000|2021-12-24 04:35:40|349.3|345.2|349.28|345.18|349.3|345.2|349.28|345.18|3
1640320550000|2021-12-24 04:35:50|349.27|345.17|349.29|345.19|349.31|345.21|349.27|345.17|4
1640320560000|2021-12-24 04:36:00|349.27|345.17|349.27|345.17|349.27|345.17|349.27|345.17|1
1640320570000|2021-12-24 04:36:10|349.28|345.18|349.28|345.18|349.28|345.18|349.28|345.18|1
1640320600000|2021-12-24 04:36:40|349.29|345.19|349.31|345.21|349.31|345.21|349.29|345.19|2
1640320610000|2021-12-24 04:36:50|349.3|345.2|349.22|345.12|349.3|345.2|349.2|345.1|4
1640320620000|2021-12-24 04:37:00|349.13|345.03|349.09|344.99|349.13|345.03|349.09|344.99|4
1640320630000|2021-12-24 04:37:10|349.08|344.98|349.08|344.98|349.1|345|349.07|344.97|7
1640320640000|2021-12-24 04:37:20|349.09|344.99|349.24|345.14|349.24|345.14|349.09|344.99|7
1640320650000|2021-12-24 04:37:30|349.25|345.15|349.26|345.16|349.26|345.16|349.24|345.14|4
1640320660000|2021-12-24 04:37:40|349.27|345.17|349.31|345.21|349.31|345.21|349.23|345.13|6
1640320670000|2021-12-24 04:37:50|349.32|345.22|349.32|345.22|349.32|345.22|349.32|345.22|1
1640320680000|2021-12-24 04:38:00|349.34|345.24|349.33|345.23|349.34|345.24|349.33|345.23|2
1640320690000|2021-12-24 04:38:10|349.29|345.19|349.33|345.23|349.33|345.23|349.29|345.19|2
1640320700000|2021-12-24 04:38:20|349.34|345.24|349.34|345.24|349.34|345.24|349.34|345.24|1
1640320710000|2021-12-24 04:38:30|349.33|345.23|349.36|345.26|349.37|345.27|349.33|345.23|5
1640320720000|2021-12-24 04:38:40|349.37|345.27|349.46|345.36|349.47|345.37|349.36|345.26|11
1640320730000|2021-12-24 04:38:50|349.47|345.37|349.52|345.42|349.54|345.44|349.45|345.35|8
1640320740000|2021-12-24 04:39:00|349.53|345.43|349.52|345.42|349.53|345.43|349.52|345.42|2
1640320750000|2021-12-24 04:39:10|349.54|345.44|349.54|345.44|349.54|345.44|349.54|345.44|1
1640320760000|2021-12-24 04:39:20|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1640320770000|2021-12-24 04:39:30|349.49|345.39|349.49|345.39|349.55|345.45|349.46|345.36|14
1640320780000|2021-12-24 04:39:40|349.39|345.29|349.38|345.28|349.4|345.3|349.38|345.28|4
1640320790000|2021-12-24 04:39:50|349.37|345.27|349.36|345.26|349.38|345.28|349.36|345.26|6
1640320800000|2021-12-24 04:40:00|349.37|345.27|349.38|345.28|349.38|345.28|349.36|345.26|3
1640320810000|2021-12-24 04:40:10|349.34|345.24|349.36|345.26|349.37|345.27|349.34|345.24|4
1640320820000|2021-12-24 04:40:20|349.37|345.27|349.37|345.27|349.37|345.27|349.37|345.27|1
1640320830000|2021-12-24 04:40:30|349.41|345.31|349.44|345.34|349.46|345.36|349.41|345.31|4
1640320840000|2021-12-24 04:40:40|349.47|345.37|349.54|345.44|349.54|345.44|349.47|345.37|4
1640320850000|2021-12-24 04:40:50|349.57|345.47|349.57|345.47|349.57|345.47|349.56|345.46|3
1640320870000|2021-12-24 04:41:10|349.56|345.46|349.56|345.46|349.56|345.46|349.56|345.46|1
1640320880000|2021-12-24 04:41:20|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1640320890000|2021-12-24 04:41:30|349.47|345.37|349.47|345.37|349.47|345.37|349.47|345.37|1
1640320910000|2021-12-24 04:41:50|349.46|345.36|349.41|345.31|349.46|345.36|349.4|345.3|7
1640320930000|2021-12-24 04:42:10|349.4|345.3|349.39|345.29|349.4|345.3|349.39|345.29|2
1640320940000|2021-12-24 04:42:20|349.36|345.26|349.31|345.21|349.36|345.26|349.31|345.21|3
1640320950000|2021-12-24 04:42:30|349.32|345.22|349.31|345.21|349.32|345.22|349.31|345.21|2
1640320960000|2021-12-24 04:42:40|349.3|345.2|349.31|345.21|349.31|345.21|349.3|345.2|2
1640320980000|2021-12-24 04:43:00|349.3|345.2|349.31|345.21|349.32|345.22|349.3|345.2|7
1640320990000|2021-12-24 04:43:10|349.32|345.22|349.36|345.26|349.36|345.26|349.32|345.22|3
1640321000000|2021-12-24 04:43:20|349.37|345.27|349.42|345.32|349.42|345.32|349.37|345.27|8
1640321010000|2021-12-24 04:43:30|349.41|345.31|349.41|345.31|349.41|345.31|349.4|345.3|3
1640321020000|2021-12-24 04:43:40|349.4|345.3|349.41|345.31|349.41|345.31|349.4|345.3|2
1640321030000|2021-12-24 04:43:50|349.4|345.3|349.41|345.31|349.41|345.31|349.4|345.3|2
1640321040000|2021-12-24 04:44:00|349.4|345.3|349.44|345.34|349.45|345.35|349.4|345.3|5
1640321050000|2021-12-24 04:44:10|349.45|345.35|349.59|345.49|349.59|345.49|349.45|345.35|16
1640321060000|2021-12-24 04:44:20|349.6|345.5|349.6|345.5|349.6|345.5|349.6|345.5|1
1640321070000|2021-12-24 04:44:30|349.59|345.49|349.59|345.49|349.59|345.49|349.59|345.49|1
1640321080000|2021-12-24 04:44:40|349.6|345.5|349.6|345.5|349.6|345.5|349.6|345.5|1
1640321090000|2021-12-24 04:44:50|349.58|345.48|349.56|345.46|349.58|345.48|349.56|345.46|4
1640321100000|2021-12-24 04:45:00|349.48|345.38|349.47|345.37|349.48|345.38|349.47|345.37|4
1640321110000|2021-12-24 04:45:10|349.43|345.33|349.43|345.33|349.43|345.33|349.43|345.33|1
1640321120000|2021-12-24 04:45:20|349.47|345.37|349.4|345.3|349.47|345.37|349.4|345.3|4
1640321130000|2021-12-24 04:45:30|349.39|345.29|349.41|345.31|349.42|345.32|349.39|345.29|3
1640321140000|2021-12-24 04:45:40|349.4|345.3|349.4|345.3|349.4|345.3|349.4|345.3|1
1640321150000|2021-12-24 04:45:50|349.37|345.27|349.37|345.27|349.37|345.27|349.37|345.27|1
1640321160000|2021-12-24 04:46:00|349.35|345.25|349.35|345.25|349.35|345.25|349.35|345.25|1
1640321170000|2021-12-24 04:46:10|349.34|345.24|349.33|345.23|349.35|345.25|349.33|345.23|6
1640321210000|2021-12-24 04:46:50|349.35|345.25|349.36|345.26|349.36|345.26|349.35|345.25|2
1640321230000|2021-12-24 04:47:10|349.33|345.23|349.33|345.23|349.33|345.23|349.33|345.23|1
1640321240000|2021-12-24 04:47:20|349.34|345.24|349.34|345.24|349.34|345.24|349.34|345.24|1
1640321250000|2021-12-24 04:47:30|349.33|345.23|349.33|345.23|349.36|345.26|349.33|345.23|4
1640321260000|2021-12-24 04:47:40|349.35|345.25|349.26|345.16|349.35|345.25|349.26|345.16|5
1640321280000|2021-12-24 04:48:00|349.12|345.02|349|344.9|349.12|345.02|349|344.9|5
1640321290000|2021-12-24 04:48:10|348.94|344.84|348.96|344.86|349|344.9|348.94|344.84|5
1640321300000|2021-12-24 04:48:20|349|344.9|349|344.9|349|344.9|349|344.9|1
1640321310000|2021-12-24 04:48:30|348.99|344.89|348.99|344.89|348.99|344.89|348.99|344.89|1
1640321330000|2021-12-24 04:48:50|348.91|344.81|348.87|344.77|348.91|344.81|348.87|344.77|3
1640321340000|2021-12-24 04:49:00|348.86|344.76|348.87|344.77|348.87|344.77|348.86|344.76|2
1640321350000|2021-12-24 04:49:10|348.86|344.76|348.85|344.75|348.86|344.76|348.85|344.75|2
1640321360000|2021-12-24 04:49:20|348.84|344.74|348.85|344.75|348.85|344.75|348.84|344.74|2
1640321370000|2021-12-24 04:49:30|348.86|344.76|348.86|344.76|348.86|344.76|348.86|344.76|1
1640321380000|2021-12-24 04:49:40|348.87|344.77|348.86|344.76|348.87|344.77|348.86|344.76|2
1640321390000|2021-12-24 04:49:50|348.87|344.77|348.89|344.79|348.89|344.79|348.87|344.77|3
1640321400000|2021-12-24 04:50:00|348.9|344.8|348.95|344.85|348.95|344.85|348.9|344.8|3
1640321430000|2021-12-24 04:50:30|348.89|344.79|348.89|344.79|348.89|344.79|348.89|344.79|1
1640321440000|2021-12-24 04:50:40|348.88|344.78|348.87|344.77|348.88|344.78|348.87|344.77|2
1640321450000|2021-12-24 04:50:50|348.88|344.78|348.88|344.78|348.89|344.79|348.88|344.78|3
1640321460000|2021-12-24 04:51:00|348.87|344.77|348.87|344.77|348.88|344.78|348.86|344.76|7
1640321470000|2021-12-24 04:51:10|348.86|344.76|348.86|344.76|348.88|344.78|348.86|344.76|5
1640321480000|2021-12-24 04:51:20|348.87|344.77|348.86|344.76|348.87|344.77|348.86|344.76|2
1640321490000|2021-12-24 04:51:30|348.85|344.75|348.85|344.75|348.85|344.75|348.85|344.75|1
1640321520000|2021-12-24 04:52:00|348.86|344.76|348.86|344.76|348.86|344.76|348.86|344.76|1
1640321540000|2021-12-24 04:52:20|348.85|344.75|348.84|344.74|348.86|344.76|348.84|344.74|4
1640321550000|2021-12-24 04:52:30|348.86|344.76|348.86|344.76|348.86|344.76|348.86|344.76|1
1640321560000|2021-12-24 04:52:40|348.87|344.77|348.87|344.77|348.87|344.77|348.87|344.77|1
1640321580000|2021-12-24 04:53:00|348.89|344.79|348.89|344.79|348.89|344.79|348.89|344.79|1
1640321610000|2021-12-24 04:53:30|348.93|344.83|348.96|344.86|348.96|344.86|348.93|344.83|6
1640321620000|2021-12-24 04:53:40|348.97|344.87|348.97|344.87|348.97|344.87|348.97|344.87|1
1640321630000|2021-12-24 04:53:50|348.95|344.85|348.97|344.87|348.97|344.87|348.95|344.85|3
1640321640000|2021-12-24 04:54:00|348.99|344.89|349.01|344.91|349.02|344.92|348.99|344.89|5
1640321650000|2021-12-24 04:54:10|349.02|344.92|348.96|344.86|349.02|344.92|348.96|344.86|9
1640321660000|2021-12-24 04:54:20|348.97|344.87|348.92|344.82|348.97|344.87|348.92|344.82|3
1640321670000|2021-12-24 04:54:30|348.95|344.85|348.95|344.85|348.96|344.86|348.95|344.85|3
1640321680000|2021-12-24 04:54:40|348.9|344.8|348.89|344.79|348.9|344.8|348.89|344.79|2
1640321700000|2021-12-24 04:55:00|348.88|344.78|348.89|344.79|348.89|344.79|348.88|344.78|4
1640321710000|2021-12-24 04:55:10|348.91|344.81|348.89|344.79|348.91|344.81|348.89|344.79|2
1640321720000|2021-12-24 04:55:20|348.88|344.78|348.88|344.78|348.88|344.78|348.88|344.78|1
1640321730000|2021-12-24 04:55:30|348.89|344.79|348.88|344.78|348.89|344.79|348.88|344.78|2
1640321750000|2021-12-24 04:55:50|348.86|344.76|348.92|344.82|348.92|344.82|348.86|344.76|3
1640321760000|2021-12-24 04:56:00|348.94|344.84|348.96|344.86|348.96|344.86|348.94|344.84|4
1640321780000|2021-12-24 04:56:20|348.95|344.85|348.95|344.85|348.95|344.85|348.95|344.85|1
1640321790000|2021-12-24 04:56:30|348.94|344.84|348.94|344.84|348.94|344.84|348.94|344.84|1
1640321800000|2021-12-24 04:56:40|348.95|344.85|348.94|344.84|348.95|344.85|348.94|344.84|2
1640321810000|2021-12-24 04:56:50|348.95|344.85|348.95|344.85|348.95|344.85|348.95|344.85|1
1640321820000|2021-12-24 04:57:00|348.94|344.84|348.94|344.84|348.94|344.84|348.94|344.84|1
1640321840000|2021-12-24 04:57:20|348.93|344.83|348.91|344.81|348.93|344.83|348.91|344.81|2
1640321850000|2021-12-24 04:57:30|348.93|344.83|348.93|344.83|348.93|344.83|348.93|344.83|1
1640321860000|2021-12-24 04:57:40|348.92|344.82|348.76|344.66|348.93|344.83|348.76|344.66|12
1640321870000|2021-12-24 04:57:50|348.75|344.65|348.68|344.58|348.75|344.65|348.68|344.58|5
1640321880000|2021-12-24 04:58:00|348.67|344.57|348.62|344.52|348.68|344.58|348.62|344.52|7
1640321890000|2021-12-24 04:58:10|348.61|344.51|348.65|344.55|348.65|344.55|348.61|344.51|3
1640321900000|2021-12-24 04:58:20|348.64|344.54|348.66|344.56|348.67|344.57|348.64|344.54|5
1640321910000|2021-12-24 04:58:30|348.68|344.58|348.69|344.59|348.69|344.59|348.67|344.57|3
1640321920000|2021-12-24 04:58:40|348.74|344.64|348.75|344.65|348.75|344.65|348.73|344.63|4
1640321930000|2021-12-24 04:58:50|348.74|344.64|348.6|344.5|348.74|344.64|348.6|344.5|5
1640321940000|2021-12-24 04:59:00|348.62|344.52|348.59|344.49|348.62|344.52|348.59|344.49|6
1640321960000|2021-12-24 04:59:20|348.61|344.51|348.65|344.55|348.65|344.55|348.6|344.5|6
1640321970000|2021-12-24 04:59:30|348.63|344.53|348.69|344.59|348.69|344.59|348.63|344.53|4
1640321980000|2021-12-24 04:59:40|348.68|344.58|348.68|344.58|348.68|344.58|348.68|344.58|1
1640321990000|2021-12-24 04:59:50|348.67|344.57|348.66|344.56|348.67|344.57|348.66|344.56|2
1640322000000|2021-12-24 05:00:00|348.63|344.53|348.64|344.54|348.64|344.54|348.63|344.53|2
1640322010000|2021-12-24 05:00:10|348.63|344.53|348.63|344.53|348.63|344.53|348.63|344.53|1
1640322020000|2021-12-24 05:00:20|348.62|344.52|348.62|344.52|348.62|344.52|348.62|344.52|1
1640322030000|2021-12-24 05:00:30|348.6|344.5|348.6|344.5|348.6|344.5|348.6|344.5|1
1640322040000|2021-12-24 05:00:40|348.62|344.52|348.58|344.48|348.62|344.52|348.58|344.48|5
1640322050000|2021-12-24 05:00:50|348.6|344.5|348.6|344.5|348.6|344.5|348.6|344.5|1
1640322060000|2021-12-24 05:01:00|348.59|344.49|348.57|344.47|348.6|344.5|348.57|344.47|3
1640322070000|2021-12-24 05:01:10|348.56|344.46|348.48|344.38|348.57|344.47|348.48|344.38|13
1640322080000|2021-12-24 05:01:20|348.47|344.37|348.5|344.4|348.56|344.46|348.47|344.37|16
1640322090000|2021-12-24 05:01:30|348.49|344.39|348.48|344.38|348.49|344.39|348.48|344.38|10
1640322110000|2021-12-24 05:01:50|348.47|344.37|348.47|344.37|348.47|344.37|348.47|344.37|1
1640322120000|2021-12-24 05:02:00|348.44|344.34|348.43|344.33|348.44|344.34|348.42|344.32|6
1640322130000|2021-12-24 05:02:10|348.44|344.34|348.4|344.3|348.44|344.34|348.4|344.3|11
1640322140000|2021-12-24 05:02:20|348.37|344.27|348.32|344.22|348.37|344.27|348.32|344.22|8
1640322150000|2021-12-24 05:02:30|348.34|344.24|348.31|344.21|348.34|344.24|348.28|344.18|6
1640322170000|2021-12-24 05:02:50|348.29|344.19|348.29|344.19|348.29|344.19|348.29|344.19|1
1640322180000|2021-12-24 05:03:00|348.24|344.14|348.29|344.19|348.29|344.19|348.24|344.14|4
1640322190000|2021-12-24 05:03:10|348.25|344.15|348.31|344.21|348.31|344.21|348.25|344.15|5
1640322200000|2021-12-24 05:03:20|348.3|344.2|348.31|344.21|348.32|344.22|348.3|344.2|4
1640322210000|2021-12-24 05:03:30|348.32|344.22|348.41|344.31|348.41|344.31|348.31|344.21|10
1640322220000|2021-12-24 05:03:40|348.42|344.32|348.4|344.3|348.47|344.37|348.4|344.3|5
1640322230000|2021-12-24 05:03:50|348.41|344.31|348.43|344.33|348.43|344.33|348.41|344.31|2
1640322240000|2021-12-24 05:04:00|348.42|344.32|348.42|344.32|348.42|344.32|348.42|344.32|1
1640322250000|2021-12-24 05:04:10|348.41|344.31|348.39|344.29|348.41|344.31|348.39|344.29|3
1640322260000|2021-12-24 05:04:20|348.38|344.28|348.36|344.26|348.38|344.28|348.33|344.23|11
1640322270000|2021-12-24 05:04:30|348.34|344.24|348.36|344.26|348.36|344.26|348.34|344.24|3
1640322280000|2021-12-24 05:04:40|348.35|344.25|348.35|344.25|348.35|344.25|348.34|344.24|3
1640322290000|2021-12-24 05:04:50|348.34|344.24|348.3|344.2|348.34|344.24|348.29|344.19|11
1640322300000|2021-12-24 05:05:00|348.29|344.19|348.32|344.22|348.33|344.23|348.29|344.19|5
1640322310000|2021-12-24 05:05:10|348.31|344.21|348.3|344.2|348.32|344.22|348.3|344.2|4
1640322330000|2021-12-24 05:05:30|348.28|344.18|348.29|344.19|348.3|344.2|348.28|344.18|5
1640322340000|2021-12-24 05:05:40|348.27|344.17|348.26|344.16|348.28|344.18|348.26|344.16|3
1640322350000|2021-12-24 05:05:50|348.28|344.18|348.25|344.15|348.28|344.18|348.25|344.15|4
1640322360000|2021-12-24 05:06:00|348.24|344.14|348.18|344.08|348.24|344.14|348.18|344.08|5
1640322370000|2021-12-24 05:06:10|348.17|344.07|348.06|343.96|348.17|344.07|348.06|343.96|7
1640322380000|2021-12-24 05:06:20|348.07|343.97|347.89|343.79|348.07|343.97|347.89|343.79|3
1640322390000|2021-12-24 05:06:30|347.85|343.75|347.85|343.75|347.85|343.75|347.85|343.75|1
1640322400000|2021-12-24 05:06:40|347.89|343.79|347.58|343.48|347.89|343.79|347.58|343.48|16
1640322410000|2021-12-24 05:06:50|347.57|343.47|347.48|343.38|347.57|343.47|347.48|343.38|14
1640322420000|2021-12-24 05:07:00|347.49|343.39|347.45|343.35|347.54|343.44|347.45|343.35|11
1640322430000|2021-12-24 05:07:10|347.44|343.34|347.4|343.3|347.44|343.34|347.4|343.3|6
1640322440000|2021-12-24 05:07:20|347.41|343.31|347.51|343.41|347.52|343.42|347.41|343.31|6
1640322450000|2021-12-24 05:07:30|347.52|343.42|347.52|343.42|347.53|343.43|347.51|343.41|6
1640322460000|2021-12-24 05:07:40|347.49|343.39|347.49|343.39|347.49|343.39|347.49|343.39|1
1640322480000|2021-12-24 05:08:00|347.5|343.4|347.47|343.37|347.5|343.4|347.47|343.37|5
1640322490000|2021-12-24 05:08:10|347.46|343.36|347.46|343.36|347.46|343.36|347.44|343.34|5
1640322510000|2021-12-24 05:08:30|347.47|343.37|347.47|343.37|347.47|343.37|347.47|343.37|1
1640322540000|2021-12-24 05:09:00|347.46|343.36|347.47|343.37|347.47|343.37|347.46|343.36|4
1640322550000|2021-12-24 05:09:10|347.45|343.35|347.44|343.34|347.45|343.35|347.44|343.34|2
1640322560000|2021-12-24 05:09:20|347.43|343.33|346.57|342.47|347.43|343.33|346.57|342.47|18
1640322570000|2021-12-24 05:09:30|346.56|342.46|346.53|342.43|346.56|342.46|346.44|342.34|11
1640322580000|2021-12-24 05:09:40|346.52|342.42|346.79|342.69|346.79|342.69|346.52|342.42|15
1640322590000|2021-12-24 05:09:50|346.86|342.76|347.13|343.03|347.16|343.06|346.8|342.7|19
1640322600000|2021-12-24 05:10:00|347.14|343.04|347.11|343.01|347.16|343.06|347.11|343.01|12
1640322610000|2021-12-24 05:10:10|347.12|343.02|347.13|343.03|347.15|343.05|347.12|343.02|5
1640322620000|2021-12-24 05:10:20|347.11|343.01|346.83|342.73|347.11|343.01|346.82|342.72|14
1640322630000|2021-12-24 05:10:30|346.84|342.74|347.42|343.32|347.42|343.32|346.84|342.74|26
1640322640000|2021-12-24 05:10:40|347.47|343.37|347.61|343.51|347.61|343.51|347.47|343.37|18
1640322650000|2021-12-24 05:10:50|347.59|343.49|347.6|343.5|347.61|343.51|347.58|343.48|5
1640322660000|2021-12-24 05:11:00|347.61|343.51|347.56|343.46|347.61|343.51|347.56|343.46|8
1640322670000|2021-12-24 05:11:10|347.59|343.49|347.56|343.46|347.59|343.49|347.56|343.46|2
1640322680000|2021-12-24 05:11:20|347.57|343.47|347.59|343.49|347.59|343.49|347.56|343.46|7
1640322690000|2021-12-24 05:11:30|347.56|343.46|347.51|343.41|347.56|343.46|347.51|343.41|2
1640322700000|2021-12-24 05:11:40|347.5|343.4|347.5|343.4|347.5|343.4|347.5|343.4|1
1640322710000|2021-12-24 05:11:50|347.51|343.41|347.51|343.41|347.51|343.41|347.51|343.41|1
1640322720000|2021-12-24 05:12:00|347.5|343.4|347.48|343.38|347.5|343.4|347.48|343.38|2
1640322730000|2021-12-24 05:12:10|347.47|343.37|347.45|343.35|347.47|343.37|347.44|343.34|7
1640322740000|2021-12-24 05:12:20|347.47|343.37|347.5|343.4|347.5|343.4|347.47|343.37|7
1640322750000|2021-12-24 05:12:30|347.49|343.39|347.48|343.38|347.51|343.41|347.48|343.38|6
1640322760000|2021-12-24 05:12:40|347.49|343.39|347.43|343.33|347.51|343.41|347.4|343.3|17
1640322770000|2021-12-24 05:12:50|347.42|343.32|347.42|343.32|347.43|343.33|347.42|343.32|5
1640322780000|2021-12-24 05:13:00|347.43|343.33|347.42|343.32|347.43|343.33|347.42|343.32|2
1640322790000|2021-12-24 05:13:10|347.43|343.33|347.41|343.31|347.43|343.33|347.41|343.31|3
1640322800000|2021-12-24 05:13:20|347.42|343.32|347.39|343.29|347.44|343.34|347.38|343.28|8
1640322810000|2021-12-24 05:13:30|347.38|343.28|347.37|343.27|347.39|343.29|347.37|343.27|10
1640322820000|2021-12-24 05:13:40|347.38|343.28|347.38|343.28|347.38|343.28|347.38|343.28|1
1640322830000|2021-12-24 05:13:50|347.37|343.27|347.25|343.15|347.37|343.27|347.21|343.11|12
1640322840000|2021-12-24 05:14:00|347.28|343.18|347.36|343.26|347.38|343.28|347.28|343.18|16
1640322850000|2021-12-24 05:14:10|347.37|343.27|347.36|343.26|347.37|343.27|347.36|343.26|2
1640322860000|2021-12-24 05:14:20|347.37|343.27|347.36|343.26|347.37|343.27|347.36|343.26|2
1640322870000|2021-12-24 05:14:30|347.38|343.28|347.5|343.4|347.5|343.4|347.38|343.28|9
1640322880000|2021-12-24 05:14:40|347.54|343.44|347.57|343.47|347.57|343.47|347.54|343.44|6
1640322890000|2021-12-24 05:14:50|347.58|343.48|347.57|343.47|347.58|343.48|347.53|343.43|6
1640322900000|2021-12-24 05:15:00|347.56|343.46|347.52|343.42|347.56|343.46|347.52|343.42|5
1640322910000|2021-12-24 05:15:10|347.51|343.41|347.43|343.33|347.52|343.42|347.43|343.33|8
1640322920000|2021-12-24 05:15:20|347.45|343.35|347.42|343.32|347.45|343.35|347.41|343.31|7
1640322930000|2021-12-24 05:15:30|347.44|343.34|347.45|343.35|347.48|343.38|347.43|343.33|9
1640322940000|2021-12-24 05:15:40|347.48|343.38|347.55|343.45|347.57|343.47|347.48|343.38|8
1640322950000|2021-12-24 05:15:50|347.56|343.46|347.53|343.43|347.57|343.47|347.52|343.42|9
1640322960000|2021-12-24 05:16:00|347.54|343.44|347.54|343.44|347.57|343.47|347.53|343.43|4
1640322970000|2021-12-24 05:16:10|347.56|343.46|347.59|343.49|347.6|343.5|347.56|343.46|8
1640322980000|2021-12-24 05:16:20|347.58|343.48|347.6|343.5|347.6|343.5|347.58|343.48|3
1640322990000|2021-12-24 05:16:30|347.61|343.51|347.64|343.54|347.65|343.55|347.61|343.51|6
1640323000000|2021-12-24 05:16:40|347.65|343.55|347.64|343.54|347.65|343.55|347.63|343.53|4
1640323010000|2021-12-24 05:16:50|347.65|343.55|347.65|343.55|347.65|343.55|347.64|343.54|3
1640323020000|2021-12-24 05:17:00|347.73|343.63|347.74|343.64|347.75|343.65|347.73|343.63|6
1640323030000|2021-12-24 05:17:10|347.75|343.65|347.75|343.65|347.75|343.65|347.75|343.65|1
1640323040000|2021-12-24 05:17:20|347.73|343.63|347.75|343.65|347.76|343.66|347.73|343.63|3
1640323050000|2021-12-24 05:17:30|347.76|343.66|347.75|343.65|347.78|343.68|347.75|343.65|7
1640323060000|2021-12-24 05:17:40|347.76|343.66|347.77|343.67|347.77|343.67|347.75|343.65|9
1640323070000|2021-12-24 05:17:50|347.71|343.61|347.71|343.61|347.71|343.61|347.71|343.61|1
1640323080000|2021-12-24 05:18:00|347.72|343.62|347.7|343.6|347.72|343.62|347.7|343.6|2
1640323090000|2021-12-24 05:18:10|347.73|343.63|347.76|343.66|347.77|343.67|347.73|343.63|3
1640323100000|2021-12-24 05:18:20|347.77|343.67|347.77|343.67|347.77|343.67|347.77|343.67|1
1640323110000|2021-12-24 05:18:30|347.78|343.68|347.78|343.68|347.79|343.69|347.76|343.66|8
1640323120000|2021-12-24 05:18:40|347.8|343.7|347.8|343.7|347.8|343.7|347.8|343.7|1
1640323130000|2021-12-24 05:18:50|347.81|343.71|347.81|343.71|347.81|343.71|347.81|343.71|1
1640323140000|2021-12-24 05:19:00|347.8|343.7|347.8|343.7|347.81|343.71|347.8|343.7|3
1640323150000|2021-12-24 05:19:10|347.81|343.71|347.8|343.7|347.81|343.71|347.8|343.7|2
1640323170000|2021-12-24 05:19:30|347.81|343.71|347.81|343.71|347.81|343.71|347.81|343.71|1
1640323180000|2021-12-24 05:19:40|347.8|343.7|347.81|343.71|347.81|343.71|347.8|343.7|2
1640323190000|2021-12-24 05:19:50|347.79|343.69|347.75|343.65|347.81|343.71|347.75|343.65|6
1640323200000|2021-12-24 05:20:00|347.73|343.63|347.7|343.6|347.73|343.63|347.67|343.57|5
1640323210000|2021-12-24 05:20:10|347.69|343.59|347.71|343.61|347.74|343.64|347.68|343.58|7
1640323220000|2021-12-24 05:20:20|347.7|343.6|347.63|343.53|347.71|343.61|347.62|343.52|4
1640323240000|2021-12-24 05:20:40|347.62|343.52|347.61|343.51|347.62|343.52|347.61|343.51|2
1640323250000|2021-12-24 05:20:50|347.62|343.52|347.62|343.52|347.62|343.52|347.61|343.51|3
1640323270000|2021-12-24 05:21:10|347.63|343.53|347.63|343.53|347.63|343.53|347.62|343.52|3
1640323280000|2021-12-24 05:21:20|347.64|343.54|347.63|343.53|347.64|343.54|347.62|343.52|4
1640323290000|2021-12-24 05:21:30|347.62|343.52|347.63|343.53|347.63|343.53|347.62|343.52|2
1640323310000|2021-12-24 05:21:50|347.62|343.52|347.63|343.53|347.63|343.53|347.62|343.52|4
1640323320000|2021-12-24 05:22:00|347.59|343.49|347.55|343.45|347.63|343.53|347.55|343.45|11
1640323330000|2021-12-24 05:22:10|347.54|343.44|347.38|343.28|347.54|343.44|347.38|343.28|12
1640323340000|2021-12-24 05:22:20|347.35|343.25|347.33|343.23|347.35|343.25|347.33|343.23|2
1640323350000|2021-12-24 05:22:30|347.32|343.22|347.31|343.21|347.32|343.22|347.31|343.21|2
1640323360000|2021-12-24 05:22:40|347.3|343.2|347.32|343.22|347.33|343.23|347.3|343.2|4
1640323380000|2021-12-24 05:23:00|347.31|343.21|347.31|343.21|347.31|343.21|347.31|343.21|1
1640323390000|2021-12-24 05:23:10|347.3|343.2|347.25|343.15|347.31|343.21|347.25|343.15|6
1640323400000|2021-12-24 05:23:20|347.24|343.14|347.37|343.27|347.37|343.27|347.24|343.14|17
1640323410000|2021-12-24 05:23:30|347.38|343.28|347.44|343.34|347.44|343.34|347.37|343.27|9
1640323420000|2021-12-24 05:23:40|347.5|343.4|347.5|343.4|347.5|343.4|347.5|343.4|1
1640323430000|2021-12-24 05:23:50|347.49|343.39|347.49|343.39|347.5|343.4|347.49|343.39|3
1640323440000|2021-12-24 05:24:00|347.48|343.38|347.48|343.38|347.49|343.39|347.48|343.38|3
1640323450000|2021-12-24 05:24:10|347.47|343.37|347.48|343.38|347.48|343.38|347.47|343.37|2
1640323460000|2021-12-24 05:24:20|347.47|343.37|347.49|343.39|347.49|343.39|347.47|343.37|4
1640323470000|2021-12-24 05:24:30|347.5|343.4|347.49|343.39|347.5|343.4|347.48|343.38|5
1640323480000|2021-12-24 05:24:40|347.5|343.4|347.51|343.41|347.51|343.41|347.5|343.4|2
1640323500000|2021-12-24 05:25:00|347.47|343.37|347.47|343.37|347.47|343.37|347.47|343.37|1
1640323510000|2021-12-24 05:25:10|347.42|343.32|347.29|343.19|347.42|343.32|347.29|343.19|9
1640323520000|2021-12-24 05:25:20|347.31|343.21|347.3|343.2|347.32|343.22|347.3|343.2|3
1640323530000|2021-12-24 05:25:30|347.32|343.22|347.24|343.14|347.32|343.22|347.24|343.14|3
1640323540000|2021-12-24 05:25:40|347.25|343.15|347.24|343.14|347.25|343.15|347.23|343.13|8
1640323550000|2021-12-24 05:25:50|347.23|343.13|347.24|343.14|347.25|343.15|347.23|343.13|6
1640323560000|2021-12-24 05:26:00|347.22|343.12|347.15|343.05|347.22|343.12|347.14|343.04|8
1640323570000|2021-12-24 05:26:10|347.14|343.04|347.14|343.04|347.16|343.06|347.14|343.04|5
1640323580000|2021-12-24 05:26:20|347.15|343.05|346.54|342.44|347.15|343.05|346.46|342.36|23
1640323590000|2021-12-24 05:26:30|346.53|342.43|346.41|342.31|346.55|342.45|346.41|342.31|15
1640323600000|2021-12-24 05:26:40|346.4|342.3|346.15|342.05|346.4|342.3|346.15|342.05|15
1640323610000|2021-12-24 05:26:50|346.16|342.06|346.16|342.06|346.17|342.07|346.15|342.05|5
1640323620000|2021-12-24 05:27:00|346.17|342.07|346.31|342.21|346.4|342.3|346.17|342.07|18
1640323630000|2021-12-24 05:27:10|346.3|342.2|346.34|342.24|346.37|342.27|346.3|342.2|10
1640323640000|2021-12-24 05:27:20|346.33|342.23|346.16|342.06|346.33|342.23|346.16|342.06|12
1640323650000|2021-12-24 05:27:30|346.18|342.08|346.19|342.09|346.19|342.09|346.18|342.08|4
1640323660000|2021-12-24 05:27:40|346.31|342.21|346.27|342.17|346.36|342.26|346.25|342.15|11
1640323670000|2021-12-24 05:27:50|346.28|342.18|346.29|342.19|346.29|342.19|346.28|342.18|2
1640323680000|2021-12-24 05:28:00|346.28|342.18|346.38|342.28|346.38|342.28|346.27|342.17|6
1640323690000|2021-12-24 05:28:10|346.4|342.3|346.44|342.34|346.44|342.34|346.37|342.27|11
1640323700000|2021-12-24 05:28:20|346.45|342.35|346.21|342.11|346.49|342.39|346.21|342.11|11
1640323710000|2021-12-24 05:28:30|346.2|342.1|345.79|341.69|346.2|342.1|345.79|341.69|17
1640323720000|2021-12-24 05:28:40|345.8|341.7|345.8|341.7|345.8|341.7|345.78|341.68|6
1640323730000|2021-12-24 05:28:50|345.79|341.69|345.8|341.7|345.81|341.71|345.79|341.69|3
1640323740000|2021-12-24 05:29:00|345.81|341.71|345.8|341.7|345.81|341.71|345.78|341.68|12
1640323750000|2021-12-24 05:29:10|345.79|341.69|345.82|341.72|345.83|341.73|345.79|341.69|8
1640323760000|2021-12-24 05:29:20|345.83|341.73|345.82|341.72|345.83|341.73|345.81|341.71|4
1640323770000|2021-12-24 05:29:30|345.81|341.71|345.66|341.56|345.81|341.71|345.63|341.53|11
1640323780000|2021-12-24 05:29:40|345.67|341.57|345.7|341.6|345.7|341.6|345.66|341.56|8
1640323790000|2021-12-24 05:29:50|345.69|341.59|345.75|341.65|345.77|341.67|345.69|341.59|7
1640323800000|2021-12-24 05:30:00|345.74|341.64|346.16|342.06|346.16|342.06|345.74|341.64|19
1640323810000|2021-12-24 05:30:10|346.17|342.07|346.5|342.4|346.53|342.43|346.17|342.07|19
1640323820000|2021-12-24 05:30:20|346.51|342.41|346.45|342.35|346.51|342.41|346.45|342.35|8
1640323830000|2021-12-24 05:30:30|346.42|342.32|346.48|342.38|346.49|342.39|346.41|342.31|10
1640323840000|2021-12-24 05:30:40|346.47|342.37|346.44|342.34|346.51|342.41|346.4|342.3|12
1640323850000|2021-12-24 05:30:50|346.42|342.32|346.44|342.34|346.47|342.37|346.42|342.32|7
1640323860000|2021-12-24 05:31:00|346.46|342.36|346.45|342.35|346.46|342.36|346.43|342.33|4
1640323870000|2021-12-24 05:31:10|346.46|342.36|346.48|342.38|346.48|342.38|346.46|342.36|2
1640323880000|2021-12-24 05:31:20|346.49|342.39|346.47|342.37|346.52|342.42|346.47|342.37|5
1640323890000|2021-12-24 05:31:30|346.49|342.39|346.52|342.42|346.52|342.42|346.48|342.38|11
1640323900000|2021-12-24 05:31:40|346.53|342.43|346.77|342.67|346.78|342.68|346.53|342.43|16
1640323910000|2021-12-24 05:31:50|346.76|342.66|346.72|342.62|346.76|342.66|346.72|342.62|7
1640323920000|2021-12-24 05:32:00|346.71|342.61|346.71|342.61|346.71|342.61|346.71|342.61|1
1640323930000|2021-12-24 05:32:10|346.7|342.6|346.7|342.6|346.7|342.6|346.7|342.6|1
1640323940000|2021-12-24 05:32:20|346.69|342.59|346.53|342.43|346.7|342.6|346.53|342.43|9
1640323950000|2021-12-24 05:32:30|346.52|342.42|346.44|342.34|346.52|342.42|346.42|342.32|6
1640323960000|2021-12-24 05:32:40|346.45|342.35|346.61|342.51|346.64|342.54|346.45|342.35|16
1640323970000|2021-12-24 05:32:50|346.6|342.5|346.58|342.48|346.62|342.52|346.57|342.47|11
1640323980000|2021-12-24 05:33:00|346.59|342.49|346.64|342.54|346.65|342.55|346.59|342.49|8
1640323990000|2021-12-24 05:33:10|346.65|342.55|346.61|342.51|346.65|342.55|346.59|342.49|5
1640324000000|2021-12-24 05:33:20|346.58|342.48|346.64|342.54|346.64|342.54|346.58|342.48|7
1640324020000|2021-12-24 05:33:40|346.63|342.53|346.46|342.36|346.63|342.53|346.46|342.36|11
1640324030000|2021-12-24 05:33:50|346.45|342.35|346.45|342.35|346.47|342.37|346.44|342.34|6
1640324040000|2021-12-24 05:34:00|346.44|342.34|346.45|342.35|346.45|342.35|346.44|342.34|2
1640324050000|2021-12-24 05:34:10|346.44|342.34|346.41|342.31|346.44|342.34|346.41|342.31|6
1640324060000|2021-12-24 05:34:20|346.42|342.32|346.41|342.31|346.42|342.32|346.41|342.31|2
1640324070000|2021-12-24 05:34:30|346.44|342.34|346.45|342.35|346.46|342.36|346.44|342.34|4
1640324080000|2021-12-24 05:34:40|346.46|342.36|346.45|342.35|346.46|342.36|346.44|342.34|4
1640324090000|2021-12-24 05:34:50|346.44|342.34|346.45|342.35|346.46|342.36|346.44|342.34|4
1640324100000|2021-12-24 05:35:00|346.47|342.37|346.49|342.39|346.49|342.39|346.47|342.37|2
1640324110000|2021-12-24 05:35:10|346.51|342.41|346.62|342.52|346.63|342.53|346.51|342.41|13
1640324120000|2021-12-24 05:35:20|346.63|342.53|346.63|342.53|346.64|342.54|346.63|342.53|3
1640324130000|2021-12-24 05:35:30|346.64|342.54|346.7|342.6|346.77|342.67|346.63|342.53|10
1640324140000|2021-12-24 05:35:40|346.71|342.61|346.75|342.65|346.75|342.65|346.71|342.61|2
1640324150000|2021-12-24 05:35:50|346.76|342.66|346.76|342.66|346.76|342.66|346.76|342.66|1
1640324160000|2021-12-24 05:36:00|346.75|342.65|346.75|342.65|346.75|342.65|346.75|342.65|1
1640324170000|2021-12-24 05:36:10|346.76|342.66|347.14|343.04|347.14|343.04|346.76|342.66|11
1640324180000|2021-12-24 05:36:20|347.22|343.12|347.31|343.21|347.33|343.23|347.22|343.12|12
1640324190000|2021-12-24 05:36:30|347.3|343.2|347.38|343.28|347.38|343.28|347.27|343.17|13
1640324200000|2021-12-24 05:36:40|347.4|343.3|347.45|343.35|347.46|343.36|347.4|343.3|9
1640324210000|2021-12-24 05:36:50|347.46|343.36|347.61|343.51|347.62|343.52|347.44|343.34|12
1640324220000|2021-12-24 05:37:00|347.63|343.53|347.61|343.51|347.65|343.55|347.6|343.5|8
1640324230000|2021-12-24 05:37:10|347.63|343.53|347.57|343.47|347.64|343.54|347.57|343.47|4
1640324240000|2021-12-24 05:37:20|347.5|343.4|347.44|343.34|347.5|343.4|347.44|343.34|8
1640324250000|2021-12-24 05:37:30|347.43|343.33|347.32|343.22|347.43|343.33|347.32|343.22|5
1640324260000|2021-12-24 05:37:40|347.33|343.23|347.16|343.06|347.33|343.23|347.16|343.06|10
1640324270000|2021-12-24 05:37:50|347.15|343.05|347.13|343.03|347.17|343.07|347.13|343.03|6
1640324280000|2021-12-24 05:38:00|347.14|343.04|347.14|343.04|347.16|343.06|347.14|343.04|5
1640324290000|2021-12-24 05:38:10|347.15|343.05|347.09|342.99|347.15|343.05|347.09|342.99|8
1640324300000|2021-12-24 05:38:20|347.1|343|347.15|343.05|347.21|343.11|347.07|342.97|11
1640324310000|2021-12-24 05:38:30|347.16|343.06|347.16|343.06|347.16|343.06|347.16|343.06|1
1640324320000|2021-12-24 05:38:40|347.15|343.05|346.78|342.68|347.15|343.05|346.78|342.68|11
1640324330000|2021-12-24 05:38:50|346.77|342.67|346.77|342.67|346.78|342.68|346.77|342.67|5
1640324340000|2021-12-24 05:39:00|346.78|342.68|346.88|342.78|346.9|342.8|346.78|342.68|9
1640324350000|2021-12-24 05:39:10|346.86|342.76|346.86|342.76|346.86|342.76|346.86|342.76|1
1640324360000|2021-12-24 05:39:20|346.93|342.83|347.28|343.18|347.28|343.18|346.93|342.83|8
1640324370000|2021-12-24 05:39:30|347.31|343.21|347.37|343.27|347.38|343.28|347.31|343.21|5
1640324380000|2021-12-24 05:39:40|347.38|343.28|347.34|343.24|347.38|343.28|347.33|343.23|8
1640324390000|2021-12-24 05:39:50|347.35|343.25|347.19|343.09|347.35|343.25|347.18|343.08|19
1640324400000|2021-12-24 05:40:00|347.2|343.1|347.36|343.26|347.37|343.27|347.2|343.1|12
1640324410000|2021-12-24 05:40:10|347.37|343.27|347.44|343.34|347.45|343.35|347.37|343.27|10
1640324420000|2021-12-24 05:40:20|347.43|343.33|347.42|343.32|347.43|343.33|347.42|343.32|2
1640324430000|2021-12-24 05:40:30|347.43|343.33|347.41|343.31|347.44|343.34|347.37|343.27|8
1640324440000|2021-12-24 05:40:40|347.4|343.3|347.25|343.15|347.41|343.31|347.24|343.14|14
1640324450000|2021-12-24 05:40:50|347.22|343.12|347.04|342.94|347.23|343.13|347.04|342.94|10
1640324460000|2021-12-24 05:41:00|347.03|342.93|347.16|343.06|347.19|343.09|347.03|342.93|15
1640324470000|2021-12-24 05:41:10|347.17|343.07|347.35|343.25|347.35|343.25|347.17|343.07|13
1640324480000|2021-12-24 05:41:20|347.36|343.26|347.43|343.33|347.43|343.33|347.36|343.26|5
1640324490000|2021-12-24 05:41:30|347.39|343.29|347.43|343.33|347.43|343.33|347.39|343.29|2
1640324500000|2021-12-24 05:41:40|347.42|343.32|347.34|343.24|347.42|343.32|347.34|343.24|6
1640324510000|2021-12-24 05:41:50|347.32|343.22|347.23|343.13|347.32|343.22|347.22|343.12|10
1640324520000|2021-12-24 05:42:00|347.22|343.12|346.9|342.8|347.24|343.14|346.89|342.79|12
1640324530000|2021-12-24 05:42:10|346.91|342.81|346.9|342.8|346.94|342.84|346.9|342.8|5
1640324540000|2021-12-24 05:42:20|346.89|342.79|346.89|342.79|346.9|342.8|346.89|342.79|5
1640324550000|2021-12-24 05:42:30|346.93|342.83|347.04|342.94|347.05|342.95|346.93|342.83|7
1640324560000|2021-12-24 05:42:40|346.96|342.86|346.94|342.84|346.96|342.86|346.94|342.84|3
1640324570000|2021-12-24 05:42:50|346.93|342.83|346.94|342.84|346.94|342.84|346.92|342.82|4
1640324590000|2021-12-24 05:43:10|346.95|342.85|347.23|343.13|347.23|343.13|346.95|342.85|10
1640324600000|2021-12-24 05:43:20|347.24|343.14|347.3|343.2|347.34|343.24|347.24|343.14|10
1640324620000|2021-12-24 05:43:40|347.31|343.21|347.31|343.21|347.31|343.21|347.29|343.19|6
1640324630000|2021-12-24 05:43:50|347.33|343.23|347.34|343.24|347.37|343.27|347.33|343.23|13
1640324640000|2021-12-24 05:44:00|347.33|343.23|347.34|343.24|347.35|343.25|347.27|343.17|6
1640324650000|2021-12-24 05:44:10|347.35|343.25|347.39|343.29|347.44|343.34|347.35|343.25|8
1640324660000|2021-12-24 05:44:20|347.4|343.3|347.48|343.38|347.49|343.39|347.4|343.3|8
1640324670000|2021-12-24 05:44:30|347.49|343.39|347.46|343.36|347.49|343.39|347.46|343.36|3
1640324680000|2021-12-24 05:44:40|347.45|343.35|347.43|343.33|347.46|343.36|347.42|343.32|8
1640324690000|2021-12-24 05:44:50|347.44|343.34|347.46|343.36|347.46|343.36|347.4|343.3|6
1640324700000|2021-12-24 05:45:00|347.45|343.35|347.43|343.33|347.45|343.35|347.43|343.33|2
1640324710000|2021-12-24 05:45:10|347.45|343.35|347.51|343.41|347.51|343.41|347.45|343.35|7
1640324720000|2021-12-24 05:45:20|347.5|343.4|347.46|343.36|347.51|343.41|347.45|343.35|7
1640324730000|2021-12-24 05:45:30|347.51|343.41|347.63|343.53|347.65|343.55|347.51|343.41|12
1640324750000|2021-12-24 05:45:50|347.62|343.52|347.55|343.45|347.63|343.53|347.54|343.44|7
1640324760000|2021-12-24 05:46:00|347.52|343.42|347.53|343.43|347.54|343.44|347.52|343.42|5
1640324770000|2021-12-24 05:46:10|347.54|343.44|347.6|343.5|347.6|343.5|347.54|343.44|4
1640324780000|2021-12-24 05:46:20|347.59|343.49|347.52|343.42|347.59|343.49|347.52|343.42|8
1640324790000|2021-12-24 05:46:30|347.53|343.43|347.38|343.28|347.53|343.43|347.38|343.28|9
1640324800000|2021-12-24 05:46:40|347.39|343.29|347.38|343.28|347.39|343.29|347.35|343.25|5
1640324810000|2021-12-24 05:46:50|347.39|343.29|347.56|343.46|347.58|343.48|347.39|343.29|8
1640324820000|2021-12-24 05:47:00|347.57|343.47|347.6|343.5|347.6|343.5|347.57|343.47|2
1640324840000|2021-12-24 05:47:20|347.61|343.51|347.6|343.5|347.61|343.51|347.6|343.5|2
1640324850000|2021-12-24 05:47:30|347.61|343.51|347.61|343.51|347.61|343.51|347.6|343.5|5
1640324860000|2021-12-24 05:47:40|347.62|343.52|347.71|343.61|347.71|343.61|347.62|343.52|7
1640324870000|2021-12-24 05:47:50|347.72|343.62|347.73|343.63|347.73|343.63|347.72|343.62|6
1640324880000|2021-12-24 05:48:00|347.72|343.62|347.71|343.61|347.72|343.62|347.71|343.61|2
1640324890000|2021-12-24 05:48:10|347.7|343.6|347.7|343.6|347.7|343.6|347.67|343.57|3
1640324900000|2021-12-24 05:48:20|347.71|343.61|347.72|343.62|347.72|343.62|347.7|343.6|3
1640324910000|2021-12-24 05:48:30|347.7|343.6|347.77|343.67|347.77|343.67|347.7|343.6|5
1640324920000|2021-12-24 05:48:40|347.79|343.69|347.78|343.68|347.83|343.73|347.78|343.68|10
1640324930000|2021-12-24 05:48:50|347.77|343.67|347.77|343.67|347.78|343.68|347.74|343.64|7
1640324940000|2021-12-24 05:49:00|347.76|343.66|347.51|343.41|347.76|343.66|347.51|343.41|10
1640324950000|2021-12-24 05:49:10|347.52|343.42|347.54|343.44|347.54|343.44|347.51|343.41|4
1640324960000|2021-12-24 05:49:20|347.55|343.45|347.55|343.45|347.55|343.45|347.55|343.45|1
1640324970000|2021-12-24 05:49:30|347.54|343.44|347.57|343.47|347.59|343.49|347.52|343.42|11
1640324980000|2021-12-24 05:49:40|347.56|343.46|347.57|343.47|347.61|343.51|347.56|343.46|6
1640324990000|2021-12-24 05:49:50|347.56|343.46|347.54|343.44|347.58|343.48|347.54|343.44|4
1640325000000|2021-12-24 05:50:00|347.53|343.43|347.57|343.47|347.57|343.47|347.53|343.43|13
1640325010000|2021-12-24 05:50:10|347.62|343.52|347.62|343.52|347.62|343.52|347.62|343.52|1
1640325020000|2021-12-24 05:50:20|347.64|343.54|347.71|343.61|347.72|343.62|347.63|343.53|14
1640325030000|2021-12-24 05:50:30|347.72|343.62|347.86|343.76|347.86|343.76|347.72|343.62|10
1640325050000|2021-12-24 05:50:50|347.89|343.79|347.9|343.8|347.92|343.82|347.86|343.76|10
1640325060000|2021-12-24 05:51:00|347.91|343.81|347.87|343.77|347.91|343.81|347.87|343.77|5
1640325070000|2021-12-24 05:51:10|347.86|343.76|347.91|343.81|347.91|343.81|347.86|343.76|3
1640325080000|2021-12-24 05:51:20|347.89|343.79|347.89|343.79|347.89|343.79|347.89|343.79|1
1640325090000|2021-12-24 05:51:30|347.9|343.8|347.9|343.8|347.91|343.81|347.9|343.8|3
1640325100000|2021-12-24 05:51:40|347.89|343.79|347.89|343.79|347.89|343.79|347.89|343.79|1
1640325110000|2021-12-24 05:51:50|347.9|343.8|347.88|343.78|347.9|343.8|347.86|343.76|5
1640325120000|2021-12-24 05:52:00|347.89|343.79|347.89|343.79|347.89|343.79|347.87|343.77|3
1640325130000|2021-12-24 05:52:10|347.87|343.77|347.88|343.78|347.88|343.78|347.87|343.77|4
1640325140000|2021-12-24 05:52:20|347.87|343.77|347.8|343.7|347.88|343.78|347.79|343.69|7
1640325150000|2021-12-24 05:52:30|347.79|343.69|347.81|343.71|347.81|343.71|347.79|343.69|3
1640325160000|2021-12-24 05:52:40|347.8|343.7|347.75|343.65|347.8|343.7|347.75|343.65|10
1640325170000|2021-12-24 05:52:50|347.79|343.69|347.8|343.7|347.81|343.71|347.78|343.68|5
1640325180000|2021-12-24 05:53:00|347.81|343.71|347.85|343.75|347.86|343.76|347.81|343.71|6
1640325190000|2021-12-24 05:53:10|347.84|343.74|347.84|343.74|347.84|343.74|347.84|343.74|1
1640325200000|2021-12-24 05:53:20|347.83|343.73|347.84|343.74|347.84|343.74|347.79|343.69|6
1640325210000|2021-12-24 05:53:30|347.85|343.75|347.87|343.77|347.87|343.77|347.85|343.75|3
1640325220000|2021-12-24 05:53:40|347.86|343.76|347.87|343.77|347.87|343.77|347.83|343.73|6
1640325230000|2021-12-24 05:53:50|347.86|343.76|347.88|343.78|347.88|343.78|347.86|343.76|5
1640325240000|2021-12-24 05:54:00|347.87|343.77|347.86|343.76|347.87|343.77|347.86|343.76|2
1640325250000|2021-12-24 05:54:10|347.87|343.77|347.76|343.66|347.87|343.77|347.75|343.65|7
1640325260000|2021-12-24 05:54:20|347.75|343.65|347.74|343.64|347.76|343.66|347.73|343.63|7
1640325270000|2021-12-24 05:54:30|347.73|343.63|347.68|343.58|347.73|343.63|347.67|343.57|11
1640325280000|2021-12-24 05:54:40|347.67|343.57|347.68|343.58|347.68|343.58|347.67|343.57|4
1640325290000|2021-12-24 05:54:50|347.67|343.57|347.72|343.62|347.73|343.63|347.67|343.57|10
1640325300000|2021-12-24 05:55:00|347.71|343.61|347.77|343.67|347.77|343.67|347.71|343.61|6
1640325310000|2021-12-24 05:55:10|347.76|343.66|347.78|343.68|347.79|343.69|347.75|343.65|8
1640325320000|2021-12-24 05:55:20|347.79|343.69|347.79|343.69|347.79|343.69|347.79|343.69|1
1640325330000|2021-12-24 05:55:30|347.8|343.7|348.15|344.05|348.15|344.05|347.8|343.7|8
1640325340000|2021-12-24 05:55:40|348.14|344.04|348.16|344.06|348.16|344.06|348.14|344.04|4
1640325350000|2021-12-24 05:55:50|348.18|344.08|348.18|344.08|348.18|344.08|348.16|344.06|6
1640325360000|2021-12-24 05:56:00|348.17|344.07|347.78|343.68|348.17|344.07|347.78|343.68|11
1640325370000|2021-12-24 05:56:10|347.79|343.69|347.72|343.62|347.79|343.69|347.72|343.62|6
1640325380000|2021-12-24 05:56:20|347.73|343.63|347.72|343.62|347.73|343.63|347.72|343.62|2
1640325390000|2021-12-24 05:56:30|347.73|343.63|347.72|343.62|347.73|343.63|347.72|343.62|2
1640325400000|2021-12-24 05:56:40|347.73|343.63|347.74|343.64|347.74|343.64|347.73|343.63|2
1640325410000|2021-12-24 05:56:50|347.73|343.63|347.73|343.63|347.76|343.66|347.72|343.62|8
1640325420000|2021-12-24 05:57:00|347.71|343.61|347.71|343.61|347.71|343.61|347.71|343.61|1
1640325440000|2021-12-24 05:57:20|347.72|343.62|347.74|343.64|347.74|343.64|347.72|343.62|4
1640325450000|2021-12-24 05:57:30|347.75|343.65|347.84|343.74|347.84|343.74|347.75|343.65|6
1640325460000|2021-12-24 05:57:40|347.87|343.77|347.85|343.75|347.87|343.77|347.85|343.75|2
1640325470000|2021-12-24 05:57:50|347.86|343.76|347.85|343.75|347.86|343.76|347.85|343.75|2
1640325480000|2021-12-24 05:58:00|347.84|343.74|347.86|343.76|347.87|343.77|347.84|343.74|5
1640325490000|2021-12-24 05:58:10|347.85|343.75|347.85|343.75|347.85|343.75|347.85|343.75|1
1640325500000|2021-12-24 05:58:20|347.86|343.76|347.85|343.75|347.86|343.76|347.85|343.75|2
1640325510000|2021-12-24 05:58:30|347.86|343.76|348.05|343.95|348.05|343.95|347.83|343.73|10
1640325520000|2021-12-24 05:58:40|348.06|343.96|348.1|344|348.1|344|348.06|343.96|4
1640325540000|2021-12-24 05:59:00|348.11|344.01|348.08|343.98|348.12|344.02|348.08|343.98|4
1640325550000|2021-12-24 05:59:10|348.07|343.97|348.07|343.97|348.07|343.97|348.07|343.97|1
1640325570000|2021-12-24 05:59:30|348.06|343.96|348.11|344.01|348.11|344.01|348.06|343.96|3
1640325580000|2021-12-24 05:59:40|348.12|344.02|348.14|344.04|348.14|344.04|348.12|344.02|3
1640325590000|2021-12-24 05:59:50|348.16|344.06|348.15|344.05|348.16|344.06|348.15|344.05|2
1640325600000|2021-12-24 06:00:00|348.14|344.04|347.79|343.69|348.14|344.04|347.79|343.69|12
1640325620000|2021-12-24 06:00:20|347.8|343.7|347.73|343.63|347.8|343.7|347.73|343.63|10
1640325630000|2021-12-24 06:00:30|347.72|343.62|347.72|343.62|347.72|343.62|347.72|343.62|1
1640325640000|2021-12-24 06:00:40|347.7|343.6|347.7|343.6|347.7|343.6|347.7|343.6|1
1640325650000|2021-12-24 06:00:50|347.69|343.59|347.69|343.59|347.69|343.59|347.69|343.59|1
1640325660000|2021-12-24 06:01:00|347.66|343.56|347.49|343.39|347.66|343.56|347.49|343.39|11
1640325670000|2021-12-24 06:01:10|347.48|343.38|347.48|343.38|347.49|343.39|347.45|343.35|10
1640325680000|2021-12-24 06:01:20|347.49|343.39|347.59|343.49|347.59|343.49|347.48|343.38|7
1640325690000|2021-12-24 06:01:30|347.58|343.48|347.64|343.54|347.64|343.54|347.58|343.48|8
1640325700000|2021-12-24 06:01:40|347.65|343.55|347.85|343.75|347.85|343.75|347.65|343.55|17
1640325710000|2021-12-24 06:01:50|347.86|343.76|347.9|343.8|347.9|343.8|347.84|343.74|6
1640325730000|2021-12-24 06:02:10|347.91|343.81|347.87|343.77|347.91|343.81|347.86|343.76|7
1640325740000|2021-12-24 06:02:20|347.83|343.73|347.73|343.63|347.83|343.73|347.72|343.62|7
1640325750000|2021-12-24 06:02:30|347.74|343.64|347.63|343.53|347.75|343.65|347.63|343.53|6
1640325760000|2021-12-24 06:02:40|347.66|343.56|347.69|343.59|347.7|343.6|347.66|343.56|3
1640325770000|2021-12-24 06:02:50|347.65|343.55|347.68|343.58|347.69|343.59|347.65|343.55|3
1640325780000|2021-12-24 06:03:00|347.65|343.55|347.37|343.27|347.65|343.55|347.37|343.27|15
1640325790000|2021-12-24 06:03:10|347.38|343.28|347.37|343.27|347.38|343.28|347.36|343.26|6
1640325800000|2021-12-24 06:03:20|347.36|343.26|347.34|343.24|347.36|343.26|347.34|343.24|7
1640325830000|2021-12-24 06:03:50|347.35|343.25|347.34|343.24|347.35|343.25|347.34|343.24|2
1640325840000|2021-12-24 06:04:00|347.32|343.22|347.31|343.21|347.32|343.22|347.31|343.21|2
1640325850000|2021-12-24 06:04:10|347.32|343.22|347.32|343.22|347.32|343.22|347.31|343.21|3
1640325860000|2021-12-24 06:04:20|347.31|343.21|347.31|343.21|347.31|343.21|347.3|343.2|3
1640325870000|2021-12-24 06:04:30|347.32|343.22|347.42|343.32|347.44|343.34|347.31|343.21|14
1640325880000|2021-12-24 06:04:40|347.44|343.34|347.5|343.4|347.52|343.42|347.42|343.32|12
1640325890000|2021-12-24 06:04:50|347.52|343.42|347.5|343.4|347.52|343.42|347.5|343.4|4
1640325900000|2021-12-24 06:05:00|347.51|343.41|347.53|343.43|347.53|343.43|347.51|343.41|2
1640325910000|2021-12-24 06:05:10|347.55|343.45|347.55|343.45|347.55|343.45|347.51|343.41|3
1640325920000|2021-12-24 06:05:20|347.51|343.41|347.5|343.4|347.51|343.41|347.49|343.39|4
1640325930000|2021-12-24 06:05:30|347.49|343.39|347.52|343.42|347.52|343.42|347.49|343.39|4
1640325940000|2021-12-24 06:05:40|347.55|343.45|347.52|343.42|347.55|343.45|347.52|343.42|4
1640325950000|2021-12-24 06:05:50|347.53|343.43|347.53|343.43|347.53|343.43|347.53|343.43|1
1640325960000|2021-12-24 06:06:00|347.51|343.41|347.5|343.4|347.51|343.41|347.5|343.4|2
1640325980000|2021-12-24 06:06:20|347.54|343.44|347.54|343.44|347.54|343.44|347.54|343.44|1
1640325990000|2021-12-24 06:06:30|347.55|343.45|347.56|343.46|347.56|343.46|347.55|343.45|2
1640326010000|2021-12-24 06:06:50|347.55|343.45|347.55|343.45|347.55|343.45|347.55|343.45|1
1640326020000|2021-12-24 06:07:00|347.56|343.46|347.5|343.4|347.56|343.46|347.5|343.4|3
1640326030000|2021-12-24 06:07:10|347.55|343.45|347.51|343.41|347.55|343.45|347.5|343.4|3
1640326040000|2021-12-24 06:07:20|347.48|343.38|347.46|343.36|347.48|343.38|347.45|343.35|6
1640326050000|2021-12-24 06:07:30|347.45|343.35|347.46|343.36|347.46|343.36|347.45|343.35|2
1640326060000|2021-12-24 06:07:40|347.45|343.35|347.43|343.33|347.46|343.36|347.43|343.33|4
1640326070000|2021-12-24 06:07:50|347.42|343.32|347.41|343.31|347.42|343.32|347.41|343.31|2
1640326080000|2021-12-24 06:08:00|347.4|343.3|347.39|343.29|347.42|343.32|347.39|343.29|4
1640326090000|2021-12-24 06:08:10|347.41|343.31|347.41|343.31|347.41|343.31|347.4|343.3|3
1640326140000|2021-12-24 06:09:00|347.4|343.3|347.6|343.5|347.6|343.5|347.4|343.3|17
1640326150000|2021-12-24 06:09:10|347.61|343.51|347.69|343.59|347.69|343.59|347.6|343.5|6
1640326160000|2021-12-24 06:09:20|347.7|343.6|347.71|343.61|347.71|343.61|347.69|343.59|5
1640326170000|2021-12-24 06:09:30|347.69|343.59|347.64|343.54|347.69|343.59|347.62|343.52|8
1640326180000|2021-12-24 06:09:40|347.63|343.53|347.6|343.5|347.63|343.53|347.59|343.49|10
1640326190000|2021-12-24 06:09:50|347.61|343.51|347.42|343.32|347.63|343.53|347.42|343.32|19
1640326200000|2021-12-24 06:10:00|347.4|343.3|347.38|343.28|347.4|343.3|347.38|343.28|5
1640326210000|2021-12-24 06:10:10|347.39|343.29|347.35|343.25|347.39|343.29|347.35|343.25|2
1640326220000|2021-12-24 06:10:20|347.34|343.24|347.33|343.23|347.34|343.24|347.31|343.21|5
1640326230000|2021-12-24 06:10:30|347.32|343.22|347.34|343.24|347.34|343.24|347.32|343.22|5
1640326240000|2021-12-24 06:10:40|347.33|343.23|347.33|343.23|347.33|343.23|347.32|343.22|3
1640326260000|2021-12-24 06:11:00|347.34|343.24|347.26|343.16|347.34|343.24|347.26|343.16|3
1640326270000|2021-12-24 06:11:10|347.25|343.15|347.25|343.15|347.25|343.15|347.19|343.09|11
1640326280000|2021-12-24 06:11:20|347.26|343.16|347.25|343.15|347.26|343.16|347.24|343.14|4
1640326290000|2021-12-24 06:11:30|347.24|343.14|347.16|343.06|347.25|343.15|347.16|343.06|8
1640326300000|2021-12-24 06:11:40|347.17|343.07|346.92|342.82|347.18|343.08|346.91|342.81|15
1640326310000|2021-12-24 06:11:50|346.91|342.81|347.09|342.99|347.09|342.99|346.91|342.81|10
1640326320000|2021-12-24 06:12:00|347.08|342.98|347.2|343.1|347.22|343.12|347.04|342.94|14
1640326330000|2021-12-24 06:12:10|347.22|343.12|347.28|343.18|347.29|343.19|347.22|343.12|10
1640326340000|2021-12-24 06:12:20|347.29|343.19|347.15|343.05|347.29|343.19|347.15|343.05|12
1640326350000|2021-12-24 06:12:30|347.14|343.04|346.86|342.76|347.14|343.04|346.85|342.75|14
1640326360000|2021-12-24 06:12:40|346.79|342.69|346.47|342.37|346.79|342.69|346.47|342.37|12
1640326370000|2021-12-24 06:12:50|346.48|342.38|346.47|342.37|346.49|342.39|346.47|342.37|10
1640326380000|2021-12-24 06:13:00|346.46|342.36|346.5|342.4|346.53|342.43|346.46|342.36|13
1640326390000|2021-12-24 06:13:10|346.51|342.41|346.6|342.5|346.6|342.5|346.5|342.4|16
1640326400000|2021-12-24 06:13:20|346.59|342.49|346.56|342.46|346.6|342.5|346.56|342.46|4
1640326410000|2021-12-24 06:13:30|346.55|342.45|346.6|342.5|346.6|342.5|346.55|342.45|4
1640326420000|2021-12-24 06:13:40|346.57|342.47|346.59|342.49|346.59|342.49|346.5|342.4|15
1640326430000|2021-12-24 06:13:50|346.58|342.48|346.58|342.48|346.58|342.48|346.55|342.45|5
1640326440000|2021-12-24 06:14:00|346.68|342.58|346.75|342.65|346.78|342.68|346.68|342.58|20
1640326450000|2021-12-24 06:14:10|346.77|342.67|346.77|342.67|346.77|342.67|346.72|342.62|13
1640326460000|2021-12-24 06:14:20|346.78|342.68|346.77|342.67|346.78|342.68|346.77|342.67|2
1640326470000|2021-12-24 06:14:30|346.78|342.68|346.71|342.61|346.78|342.68|346.71|342.61|5
1640326480000|2021-12-24 06:14:40|346.7|342.6|346.66|342.56|346.7|342.6|346.66|342.56|5
1640326490000|2021-12-24 06:14:50|346.67|342.57|346.75|342.65|346.75|342.65|346.67|342.57|8
1640326500000|2021-12-24 06:15:00|346.77|342.67|346.75|342.65|346.77|342.67|346.73|342.63|6
1640326510000|2021-12-24 06:15:10|346.73|342.63|346.7|342.6|346.73|342.63|346.7|342.6|5
1640326520000|2021-12-24 06:15:20|346.71|342.61|346.6|342.5|346.71|342.61|346.6|342.5|10
1640326530000|2021-12-24 06:15:30|346.61|342.51|346.62|342.52|346.62|342.52|346.58|342.48|5
1640326540000|2021-12-24 06:15:40|346.61|342.51|346.56|342.46|346.61|342.51|346.54|342.44|8
1640326550000|2021-12-24 06:15:50|346.58|342.48|346.58|342.48|346.59|342.49|346.58|342.48|3
1640326560000|2021-12-24 06:16:00|346.55|342.45|346.54|342.44|346.59|342.49|346.54|342.44|6
1640326570000|2021-12-24 06:16:10|346.55|342.45|346.53|342.43|346.57|342.47|346.53|342.43|5
1640326580000|2021-12-24 06:16:20|346.54|342.44|346.41|342.31|346.54|342.44|346.41|342.31|11
1640326590000|2021-12-24 06:16:30|346.43|342.33|346.42|342.32|346.46|342.36|346.42|342.32|7
1640326600000|2021-12-24 06:16:40|346.36|342.26|346.37|342.27|346.37|342.27|346.34|342.24|7
1640326610000|2021-12-24 06:16:50|346.33|342.23|346.4|342.3|346.41|342.31|346.33|342.23|11
1640326620000|2021-12-24 06:17:00|346.41|342.31|346.53|342.43|346.53|342.43|346.4|342.3|10
1640326630000|2021-12-24 06:17:10|346.51|342.41|346.5|342.4|346.52|342.42|346.44|342.34|15
1640326640000|2021-12-24 06:17:20|346.48|342.38|346.55|342.45|346.55|342.45|346.43|342.33|18
1640326650000|2021-12-24 06:17:30|346.56|342.46|346.69|342.59|346.73|342.63|346.55|342.45|13
1640326660000|2021-12-24 06:17:40|346.7|342.6|346.67|342.57|346.71|342.61|346.66|342.56|10
1640326670000|2021-12-24 06:17:50|346.68|342.58|346.69|342.59|346.7|342.6|346.68|342.58|4
1640326680000|2021-12-24 06:18:00|346.7|342.6|346.56|342.46|346.7|342.6|346.56|342.46|9
1640326690000|2021-12-24 06:18:10|346.55|342.45|346.51|342.41|346.55|342.45|346.5|342.4|14
1640326700000|2021-12-24 06:18:20|346.5|342.4|346.52|342.42|346.52|342.42|346.5|342.4|6
1640326710000|2021-12-24 06:18:30|346.51|342.41|346.48|342.38|346.51|342.41|346.47|342.37|4
1640326720000|2021-12-24 06:18:40|346.5|342.4|346.42|342.32|346.5|342.4|346.41|342.31|5
1640326740000|2021-12-24 06:19:00|346.45|342.35|346.49|342.39|346.49|342.39|346.45|342.35|4
1640326750000|2021-12-24 06:19:10|346.47|342.37|346.37|342.27|346.47|342.37|346.37|342.27|6
1640326760000|2021-12-24 06:19:20|346.39|342.29|346.5|342.4|346.52|342.42|346.39|342.29|16
1640326770000|2021-12-24 06:19:30|346.51|342.41|346.54|342.44|346.58|342.48|346.51|342.41|16
1640326780000|2021-12-24 06:19:40|346.53|342.43|346.5|342.4|346.53|342.43|346.47|342.37|5
1640326790000|2021-12-24 06:19:50|346.49|342.39|346.5|342.4|346.5|342.4|346.49|342.39|2
1640326800000|2021-12-24 06:20:00|346.49|342.39|346.14|342.04|346.49|342.39|346.14|342.04|19
1640326810000|2021-12-24 06:20:10|346.16|342.06|345.77|341.67|346.16|342.06|345.69|341.59|20
1640326820000|2021-12-24 06:20:20|345.86|341.76|345.82|341.72|345.88|341.78|345.82|341.72|17
1640326830000|2021-12-24 06:20:30|345.81|341.71|345.77|341.67|345.81|341.71|345.72|341.62|10
1640326840000|2021-12-24 06:20:40|345.78|341.68|345.83|341.73|345.83|341.73|345.75|341.65|12
1640326850000|2021-12-24 06:20:50|345.87|341.77|345.9|341.8|345.9|341.8|345.87|341.77|4
1640326860000|2021-12-24 06:21:00|345.89|341.79|345.83|341.73|345.9|341.8|345.83|341.73|14
1640326870000|2021-12-24 06:21:10|345.82|341.72|345.78|341.68|345.82|341.72|345.77|341.67|7
1640326880000|2021-12-24 06:21:20|345.75|341.65|345.77|341.67|345.78|341.68|345.73|341.63|9
1640326890000|2021-12-24 06:21:30|345.75|341.65|345.86|341.76|345.86|341.76|345.74|341.64|8
1640326900000|2021-12-24 06:21:40|345.85|341.75|345.79|341.69|345.86|341.76|345.78|341.68|8
1640326910000|2021-12-24 06:21:50|345.8|341.7|345.85|341.75|345.85|341.75|345.79|341.69|5
1640326920000|2021-12-24 06:22:00|345.83|341.73|345.84|341.74|345.84|341.74|345.83|341.73|2
1640326930000|2021-12-24 06:22:10|345.81|341.71|345.66|341.56|345.82|341.72|345.66|341.56|12
1640326940000|2021-12-24 06:22:20|345.73|341.63|345.78|341.68|345.79|341.69|345.72|341.62|8
1640326950000|2021-12-24 06:22:30|345.75|341.65|345.83|341.73|345.83|341.73|345.73|341.63|11
1640326960000|2021-12-24 06:22:40|345.79|341.69|345.82|341.72|345.83|341.73|345.76|341.66|13
1640326970000|2021-12-24 06:22:50|345.79|341.69|345.86|341.76|345.87|341.77|345.79|341.69|11
1640326980000|2021-12-24 06:23:00|345.85|341.75|345.81|341.71|345.85|341.75|345.77|341.67|10
1640326990000|2021-12-24 06:23:10|345.84|341.74|345.87|341.77|345.87|341.77|345.81|341.71|10
1640327000000|2021-12-24 06:23:20|345.84|341.74|345.89|341.79|345.89|341.79|345.84|341.74|6
1640327010000|2021-12-24 06:23:30|346.06|341.96|346.2|342.1|346.2|342.1|346.05|341.95|9
1640327020000|2021-12-24 06:23:40|346.18|342.08|346.21|342.11|346.24|342.14|346.17|342.07|14
1640327030000|2021-12-24 06:23:50|346.2|342.1|346.21|342.11|346.21|342.11|346.19|342.09|4
1640327040000|2021-12-24 06:24:00|346.23|342.13|346.45|342.35|346.45|342.35|346.23|342.13|22
1640327050000|2021-12-24 06:24:10|346.46|342.36|346.43|342.33|346.5|342.4|346.41|342.31|14
1640327060000|2021-12-24 06:24:20|346.42|342.32|346.56|342.46|346.56|342.46|346.32|342.22|21
1640327070000|2021-12-24 06:24:30|346.55|342.45|346.59|342.49|346.62|342.52|346.48|342.38|16
1640327080000|2021-12-24 06:24:40|346.6|342.5|346.44|342.34|346.6|342.5|346.44|342.34|14
1640327090000|2021-12-24 06:24:50|346.43|342.33|346.4|342.3|346.44|342.34|346.4|342.3|6
1640327100000|2021-12-24 06:25:00|346.39|342.29|346.18|342.08|346.39|342.29|346.15|342.05|12
1640327110000|2021-12-24 06:25:10|346.19|342.09|346.38|342.28|346.38|342.28|346.19|342.09|16
1640327120000|2021-12-24 06:25:20|346.4|342.3|346.5|342.4|346.51|342.41|346.38|342.28|16
1640327130000|2021-12-24 06:25:30|346.56|342.46|346.58|342.48|346.58|342.48|346.56|342.46|2
1640327160000|2021-12-24 06:26:00|346.62|342.52|346.66|342.56|346.66|342.56|346.62|342.52|3
1640327170000|2021-12-24 06:26:10|346.68|342.58|346.64|342.54|346.68|342.58|346.64|342.54|2
1640327180000|2021-12-24 06:26:20|346.58|342.48|346.58|342.48|346.58|342.48|346.58|342.48|1
1640327190000|2021-12-24 06:26:30|346.57|342.47|346.62|342.52|346.62|342.52|346.57|342.47|3
1640327200000|2021-12-24 06:26:40|346.63|342.53|346.87|342.77|346.87|342.77|346.63|342.53|9
1640327210000|2021-12-24 06:26:50|346.86|342.76|346.96|342.86|347.08|342.98|346.83|342.73|8
1640327220000|2021-12-24 06:27:00|346.87|342.77|346.86|342.76|346.88|342.78|346.86|342.76|7
1640327230000|2021-12-24 06:27:10|346.84|342.74|346.83|342.73|346.85|342.75|346.83|342.73|4
1640327240000|2021-12-24 06:27:20|346.84|342.74|346.83|342.73|346.85|342.75|346.83|342.73|6
1640327250000|2021-12-24 06:27:30|346.82|342.72|346.8|342.7|346.82|342.72|346.77|342.67|12
1640327260000|2021-12-24 06:27:40|346.84|342.74|346.81|342.71|346.85|342.75|346.81|342.71|8
1640327270000|2021-12-24 06:27:50|346.8|342.7|346.77|342.67|346.8|342.7|346.76|342.66|8
1640327280000|2021-12-24 06:28:00|346.76|342.66|346.76|342.66|346.77|342.67|346.76|342.66|3
1640327290000|2021-12-24 06:28:10|346.79|342.69|346.84|342.74|346.84|342.74|346.78|342.68|6
1640327300000|2021-12-24 06:28:20|346.85|342.75|346.87|342.77|346.87|342.77|346.81|342.71|6
1640327310000|2021-12-24 06:28:30|346.88|342.78|347.18|343.08|347.18|343.08|346.88|342.78|8
1640327320000|2021-12-24 06:28:40|347.19|343.09|347.19|343.09|347.24|343.14|347.14|343.04|14
1640327330000|2021-12-24 06:28:50|347.23|343.13|347.31|343.21|347.33|343.23|347.23|343.13|15
1640327340000|2021-12-24 06:29:00|347.33|343.23|347.35|343.25|347.36|343.26|347.33|343.23|4
1640327350000|2021-12-24 06:29:10|347.33|343.23|347.28|343.18|347.33|343.23|347.22|343.12|15
1640327360000|2021-12-24 06:29:20|347.27|343.17|347.25|343.15|347.27|343.17|347.23|343.13|9
1640327370000|2021-12-24 06:29:30|347.24|343.14|347.19|343.09|347.24|343.14|347.19|343.09|4
1640327380000|2021-12-24 06:29:40|347.18|343.08|347.19|343.09|347.19|343.09|347.18|343.08|2
1640327390000|2021-12-24 06:29:50|347.22|343.12|347.23|343.13|347.29|343.19|347.19|343.09|17
1640327400000|2021-12-24 06:30:00|347.24|343.14|347.35|343.25|347.35|343.25|347.19|343.09|21
1640327410000|2021-12-24 06:30:10|347.36|343.26|347.41|343.31|347.41|343.31|347.34|343.24|13
1640327420000|2021-12-24 06:30:20|347.39|343.29|347.39|343.29|347.39|343.29|347.36|343.26|8
1640327440000|2021-12-24 06:30:40|347.38|343.28|347.39|343.29|347.39|343.29|347.38|343.28|2
1640327450000|2021-12-24 06:30:50|347.38|343.28|347.38|343.28|347.38|343.28|347.38|343.28|1
1640327460000|2021-12-24 06:31:00|347.39|343.29|347.42|343.32|347.42|343.32|347.39|343.29|2
1640327470000|2021-12-24 06:31:10|347.41|343.31|347.24|343.14|347.41|343.31|347.24|343.14|11
1640327480000|2021-12-24 06:31:20|347.21|343.11|347.2|343.1|347.21|343.11|347.16|343.06|9
1640327490000|2021-12-24 06:31:30|347.18|343.08|347.27|343.17|347.27|343.17|347.18|343.08|5
1640327500000|2021-12-24 06:31:40|347.28|343.18|347.35|343.25|347.35|343.25|347.26|343.16|8
1640327510000|2021-12-24 06:31:50|347.39|343.29|347.41|343.31|347.42|343.32|347.39|343.29|7
1640327520000|2021-12-24 06:32:00|347.4|343.3|347.26|343.16|347.4|343.3|347.26|343.16|13
1640327530000|2021-12-24 06:32:10|347.22|343.12|346.42|342.32|347.22|343.12|346.42|342.32|24
1640327540000|2021-12-24 06:32:20|346.47|342.37|346.54|342.44|346.55|342.45|346.47|342.37|19
1640327550000|2021-12-24 06:32:30|346.52|342.42|346.65|342.55|346.65|342.55|346.52|342.42|8
1640327560000|2021-12-24 06:32:40|346.66|342.56|347.13|343.03|347.13|343.03|346.66|342.56|21
1640327570000|2021-12-24 06:32:50|347.11|343.01|347.12|343.02|347.13|343.03|347.1|343|5
1640327580000|2021-12-24 06:33:00|347.1|343|347.09|342.99|347.1|343|347.07|342.97|8
1640327590000|2021-12-24 06:33:10|347.1|343|347.11|343.01|347.12|343.02|347.06|342.96|11
1640327600000|2021-12-24 06:33:20|347.12|343.02|347.11|343.01|347.15|343.05|347.11|343.01|6
1640327610000|2021-12-24 06:33:30|347.12|343.02|347.17|343.07|347.17|343.07|347.12|343.02|7
1640327620000|2021-12-24 06:33:40|347.16|343.06|346.86|342.76|347.17|343.07|346.85|342.75|16
1640327630000|2021-12-24 06:33:50|346.85|342.75|346.81|342.71|346.85|342.75|346.78|342.68|14
1640327640000|2021-12-24 06:34:00|346.84|342.74|346.95|342.85|346.95|342.85|346.84|342.74|16
1640327650000|2021-12-24 06:34:10|346.94|342.84|346.95|342.85|346.95|342.85|346.94|342.84|2
1640327670000|2021-12-24 06:34:30|347.04|342.94|347.12|343.02|347.12|343.02|347.04|342.94|5
1640327680000|2021-12-24 06:34:40|347.11|343.01|347.12|343.02|347.13|343.03|347.11|343.01|3
1640327700000|2021-12-24 06:35:00|347.16|343.06|347.17|343.07|347.17|343.07|347.15|343.05|6
1640327710000|2021-12-24 06:35:10|347.16|343.06|347.16|343.06|347.16|343.06|347.16|343.06|1
1640327720000|2021-12-24 06:35:20|347.17|343.07|347.16|343.06|347.17|343.07|347.16|343.06|2
1640327730000|2021-12-24 06:35:30|347.19|343.09|347.16|343.06|347.19|343.09|347.16|343.06|4
1640327740000|2021-12-24 06:35:40|347.17|343.07|347.3|343.2|347.3|343.2|347.16|343.06|10
1640327750000|2021-12-24 06:35:50|347.29|343.19|347.3|343.2|347.3|343.2|347.29|343.19|2
1640327760000|2021-12-24 06:36:00|347.32|343.22|347.26|343.16|347.32|343.22|347.26|343.16|6
1640327770000|2021-12-24 06:36:10|347.27|343.17|347.27|343.17|347.27|343.17|347.27|343.17|1
1640327780000|2021-12-24 06:36:20|347.28|343.18|347.29|343.19|347.29|343.19|347.28|343.18|2
1640327790000|2021-12-24 06:36:30|347.35|343.25|347.39|343.29|347.42|343.32|347.35|343.25|14
1640327800000|2021-12-24 06:36:40|347.38|343.28|347.43|343.33|347.44|343.34|347.38|343.28|5
1640327810000|2021-12-24 06:36:50|347.44|343.34|347.43|343.33|347.44|343.34|347.42|343.32|9
1640327820000|2021-12-24 06:37:00|347.44|343.34|347.47|343.37|347.47|343.37|347.44|343.34|3
1640327830000|2021-12-24 06:37:10|347.48|343.38|347.41|343.31|347.48|343.38|347.37|343.27|12
1640327840000|2021-12-24 06:37:20|347.4|343.3|347.4|343.3|347.42|343.32|347.39|343.29|8
1640327850000|2021-12-24 06:37:30|347.42|343.32|347.43|343.33|347.43|343.33|347.42|343.32|2
1640327860000|2021-12-24 06:37:40|347.42|343.32|347.49|343.39|347.5|343.4|347.42|343.32|9
1640327870000|2021-12-24 06:37:50|347.48|343.38|347.47|343.37|347.48|343.38|347.47|343.37|2
1640327880000|2021-12-24 06:38:00|347.44|343.34|347.55|343.45|347.55|343.45|347.42|343.32|12
1640327890000|2021-12-24 06:38:10|347.56|343.46|347.59|343.49|347.6|343.5|347.56|343.46|4
1640327900000|2021-12-24 06:38:20|347.6|343.5|347.6|343.5|347.6|343.5|347.6|343.5|1
1640327910000|2021-12-24 06:38:30|347.58|343.48|347.54|343.44|347.6|343.5|347.54|343.44|6
1640327920000|2021-12-24 06:38:40|347.53|343.43|347.52|343.42|347.56|343.46|347.5|343.4|7
1640327930000|2021-12-24 06:38:50|347.53|343.43|347.56|343.46|347.56|343.46|347.53|343.43|6
1640327940000|2021-12-24 06:39:00|347.53|343.43|347.56|343.46|347.56|343.46|347.53|343.43|7
1640327950000|2021-12-24 06:39:10|347.57|343.47|347.49|343.39|347.57|343.47|347.49|343.39|11
1640327960000|2021-12-24 06:39:20|347.48|343.38|347.38|343.28|347.48|343.38|347.38|343.28|10
1640327970000|2021-12-24 06:39:30|347.34|343.24|347.33|343.23|347.34|343.24|347.3|343.2|12
1640327980000|2021-12-24 06:39:40|347.34|343.24|347.33|343.23|347.34|343.24|347.32|343.22|3
1640327990000|2021-12-24 06:39:50|347.4|343.3|347.52|343.42|347.52|343.42|347.4|343.3|16
1640328000000|2021-12-24 06:40:00|347.51|343.41|347.41|343.31|347.52|343.42|347.4|343.3|12
1640328010000|2021-12-24 06:40:10|347.4|343.3|347.31|343.21|347.41|343.31|347.31|343.21|13
1640328020000|2021-12-24 06:40:20|347.28|343.18|347.35|343.25|347.35|343.25|347.27|343.17|6
1640328030000|2021-12-24 06:40:30|347.36|343.26|347.37|343.27|347.38|343.28|347.36|343.26|4
1640328040000|2021-12-24 06:40:40|347.38|343.28|347.4|343.3|347.4|343.3|347.36|343.26|10
1640328050000|2021-12-24 06:40:50|347.41|343.31|347.39|343.29|347.41|343.31|347.37|343.27|6
1640328060000|2021-12-24 06:41:00|347.38|343.28|347.37|343.27|347.39|343.29|347.33|343.23|11
1640328070000|2021-12-24 06:41:10|347.38|343.28|347.38|343.28|347.39|343.29|347.37|343.27|5
1640328080000|2021-12-24 06:41:20|347.39|343.29|347.34|343.24|347.39|343.29|347.34|343.24|5
1640328090000|2021-12-24 06:41:30|347.35|343.25|347.43|343.33|347.44|343.34|347.35|343.25|6
1640328100000|2021-12-24 06:41:40|347.42|343.32|347.42|343.32|347.42|343.32|347.4|343.3|5
1640328110000|2021-12-24 06:41:50|347.41|343.31|347.42|343.32|347.42|343.32|347.41|343.31|2
1640328120000|2021-12-24 06:42:00|347.43|343.33|347.42|343.32|347.44|343.34|347.41|343.31|8
1640328130000|2021-12-24 06:42:10|347.43|343.33|347.43|343.33|347.44|343.34|347.43|343.33|5
1640328140000|2021-12-24 06:42:20|347.42|343.32|347.42|343.32|347.44|343.34|347.42|343.32|11
1640328150000|2021-12-24 06:42:30|347.43|343.33|347.42|343.32|347.43|343.33|347.42|343.32|2
1640328160000|2021-12-24 06:42:40|347.47|343.37|347.45|343.35|347.5|343.4|347.45|343.35|8
1640328170000|2021-12-24 06:42:50|347.47|343.37|347.49|343.39|347.49|343.39|347.47|343.37|3
1640328180000|2021-12-24 06:43:00|347.5|343.4|347.5|343.4|347.5|343.4|347.5|343.4|1
1640328190000|2021-12-24 06:43:10|347.47|343.37|347.42|343.32|347.47|343.37|347.42|343.32|3
1640328200000|2021-12-24 06:43:20|347.44|343.34|347.42|343.32|347.45|343.35|347.42|343.32|7
1640328210000|2021-12-24 06:43:30|347.43|343.33|347.45|343.35|347.45|343.35|347.4|343.3|11
1640328220000|2021-12-24 06:43:40|347.44|343.34|347.43|343.33|347.47|343.37|347.43|343.33|6
1640328230000|2021-12-24 06:43:50|347.42|343.32|347.46|343.36|347.47|343.37|347.42|343.32|8
1640328240000|2021-12-24 06:44:00|347.44|343.34|347.44|343.34|347.49|343.39|347.44|343.34|9
1640328250000|2021-12-24 06:44:10|347.49|343.39|347.44|343.34|347.5|343.4|347.43|343.33|10
1640328260000|2021-12-24 06:44:20|347.43|343.33|347.44|343.34|347.48|343.38|347.43|343.33|10
1640328270000|2021-12-24 06:44:30|347.47|343.37|347.44|343.34|347.48|343.38|347.44|343.34|6
1640328290000|2021-12-24 06:44:50|347.43|343.33|347.32|343.22|347.43|343.33|347.32|343.22|8
1640328300000|2021-12-24 06:45:00|347.33|343.23|347.36|343.26|347.37|343.27|347.31|343.21|8
1640328310000|2021-12-24 06:45:10|347.35|343.25|347.48|343.38|347.48|343.38|347.35|343.25|10
1640328320000|2021-12-24 06:45:20|347.55|343.45|347.52|343.42|347.56|343.46|347.51|343.41|7
1640328330000|2021-12-24 06:45:30|347.51|343.41|347.54|343.44|347.54|343.44|347.51|343.41|2
1640328350000|2021-12-24 06:45:50|347.58|343.48|347.6|343.5|347.61|343.51|347.58|343.48|4
1640328360000|2021-12-24 06:46:00|347.61|343.51|347.6|343.5|347.61|343.51|347.6|343.5|2
1640328370000|2021-12-24 06:46:10|347.59|343.49|348.02|343.92|348.02|343.92|347.59|343.49|12
1640328380000|2021-12-24 06:46:20|348.1|344|348.14|344.04|348.18|344.08|348.04|343.94|18
1640328390000|2021-12-24 06:46:30|348.13|344.03|348.03|343.93|348.14|344.04|348.02|343.92|16
1640328400000|2021-12-24 06:46:40|348.02|343.92|348.11|344.01|348.17|344.07|348.02|343.92|15
1640328410000|2021-12-24 06:46:50|348.1|344|348.1|344|348.11|344.01|348.1|344|3
1640328420000|2021-12-24 06:47:00|348.06|343.96|347.73|343.63|348.06|343.96|347.73|343.63|5
1640328430000|2021-12-24 06:47:10|347.74|343.64|347.77|343.67|347.78|343.68|347.72|343.62|6
1640328440000|2021-12-24 06:47:20|347.78|343.68|347.9|343.8|347.9|343.8|347.76|343.66|9
1640328450000|2021-12-24 06:47:30|347.89|343.79|347.82|343.72|347.89|343.79|347.82|343.72|3
1640328460000|2021-12-24 06:47:40|347.84|343.74|347.86|343.76|347.87|343.77|347.83|343.73|5
1640328470000|2021-12-24 06:47:50|347.89|343.79|348.15|344.05|348.15|344.05|347.88|343.78|6
1640328480000|2021-12-24 06:48:00|348.14|344.04|348.14|344.04|348.14|344.04|348.14|344.04|1
1640328490000|2021-12-24 06:48:10|348.17|344.07|348.17|344.07|348.17|344.07|348.17|344.07|1
1640328500000|2021-12-24 06:48:20|348.19|344.09|348.19|344.09|348.19|344.09|348.19|344.09|1
1640328510000|2021-12-24 06:48:30|348.2|344.1|348.18|344.08|348.2|344.1|348.14|344.04|14
1640328520000|2021-12-24 06:48:40|348.22|344.12|348.25|344.15|348.26|344.16|348.22|344.12|5
1640328530000|2021-12-24 06:48:50|348.23|344.13|348.23|344.13|348.23|344.13|348.23|344.13|1
1640328550000|2021-12-24 06:49:10|348.22|344.12|348.22|344.12|348.23|344.13|348.22|344.12|3
1640328560000|2021-12-24 06:49:20|348.23|344.13|348.21|344.11|348.23|344.13|348.21|344.11|5
1640328570000|2021-12-24 06:49:30|348.2|344.1|348.2|344.1|348.2|344.1|348.2|344.1|1
1640328580000|2021-12-24 06:49:40|348.19|344.09|348.2|344.1|348.2|344.1|348.16|344.06|7
1640328590000|2021-12-24 06:49:50|348.21|344.11|348.17|344.07|348.21|344.11|348.17|344.07|3
1640328600000|2021-12-24 06:50:00|348.18|344.08|348.22|344.12|348.22|344.12|348.18|344.08|2
1640328610000|2021-12-24 06:50:10|348.21|344.11|348.21|344.11|348.22|344.12|348.16|344.06|6
1640328620000|2021-12-24 06:50:20|348.22|344.12|348.24|344.14|348.25|344.15|348.22|344.12|3
1640328630000|2021-12-24 06:50:30|348.25|344.15|348.41|344.31|348.41|344.31|348.24|344.14|9
1640328640000|2021-12-24 06:50:40|348.42|344.32|348.41|344.31|348.42|344.32|348.41|344.31|4
1640328650000|2021-12-24 06:50:50|348.4|344.3|348.4|344.3|348.4|344.3|348.37|344.27|7
1640328660000|2021-12-24 06:51:00|348.39|344.29|348.4|344.3|348.4|344.3|348.39|344.29|2
1640328670000|2021-12-24 06:51:10|348.39|344.29|348.42|344.32|348.42|344.32|348.39|344.29|3
1640328680000|2021-12-24 06:51:20|348.41|344.31|348.41|344.31|348.41|344.31|348.41|344.31|1
1640328690000|2021-12-24 06:51:30|348.43|344.33|348.43|344.33|348.43|344.33|348.43|344.33|1
1640328700000|2021-12-24 06:51:40|348.44|344.34|348.42|344.32|348.47|344.37|348.42|344.32|4
1640328710000|2021-12-24 06:51:50|348.46|344.36|348.42|344.32|348.48|344.38|348.42|344.32|10
1640328720000|2021-12-24 06:52:00|348.41|344.31|348.47|344.37|348.48|344.38|348.38|344.28|9
1640328730000|2021-12-24 06:52:10|348.48|344.38|348.49|344.39|348.49|344.39|348.47|344.37|9
1640328750000|2021-12-24 06:52:30|348.48|344.38|348.49|344.39|348.49|344.39|348.48|344.38|4
1640328760000|2021-12-24 06:52:40|348.53|344.43|348.5|344.4|348.53|344.43|348.48|344.38|6
1640328790000|2021-12-24 06:53:10|348.49|344.39|348.49|344.39|348.49|344.39|348.49|344.39|1
1640328800000|2021-12-24 06:53:20|348.5|344.4|348.42|344.32|348.5|344.4|348.42|344.32|9
1640328810000|2021-12-24 06:53:30|348.41|344.31|348.34|344.24|348.42|344.32|348.34|344.24|6
1640328820000|2021-12-24 06:53:40|348.36|344.26|348.34|344.24|348.37|344.27|348.34|344.24|4
1640328830000|2021-12-24 06:53:50|348.35|344.25|348.35|344.25|348.35|344.25|348.34|344.24|3
1640328840000|2021-12-24 06:54:00|348.37|344.27|348.28|344.18|348.37|344.27|348.28|344.18|7
1640328850000|2021-12-24 06:54:10|348.27|344.17|348.27|344.17|348.28|344.18|348.27|344.17|3
1640328860000|2021-12-24 06:54:20|348.25|344.15|348.25|344.15|348.26|344.16|348.24|344.14|7
1640328870000|2021-12-24 06:54:30|348.24|344.14|348.39|344.29|348.4|344.3|348.23|344.13|20
1640328880000|2021-12-24 06:54:40|348.37|344.27|348.38|344.28|348.4|344.3|348.37|344.27|9
1640328890000|2021-12-24 06:54:50|348.36|344.26|348.38|344.28|348.38|344.28|348.36|344.26|6
1640328900000|2021-12-24 06:55:00|348.37|344.27|348.17|344.07|348.37|344.27|348.17|344.07|9
1640328910000|2021-12-24 06:55:10|348.15|344.05|348.09|343.99|348.15|344.05|348.08|343.98|9
1640328920000|2021-12-24 06:55:20|348.1|344|348.18|344.08|348.23|344.13|348.1|344|11
1640328930000|2021-12-24 06:55:30|348.24|344.14|348.33|344.23|348.34|344.24|348.24|344.14|14
1640328940000|2021-12-24 06:55:40|348.32|344.22|348.21|344.11|348.32|344.22|348.21|344.11|8
1640328950000|2021-12-24 06:55:50|348.19|344.09|348.17|344.07|348.19|344.09|348.16|344.06|6
1640328960000|2021-12-24 06:56:00|348.16|344.06|348.16|344.06|348.17|344.07|348.15|344.05|9
1640328970000|2021-12-24 06:56:10|348.15|344.05|348.08|343.98|348.15|344.05|348.08|343.98|8
1640328980000|2021-12-24 06:56:20|348.09|343.99|348.06|343.96|348.1|344|348.06|343.96|8
1640328990000|2021-12-24 06:56:30|348.07|343.97|348.09|343.99|348.09|343.99|348.07|343.97|4
1640329000000|2021-12-24 06:56:40|348.08|343.98|348.09|343.99|348.09|343.99|348.08|343.98|2
1640329010000|2021-12-24 06:56:50|348.07|343.97|348.05|343.95|348.09|343.99|348.04|343.94|7
1640329020000|2021-12-24 06:57:00|348.09|343.99|347.59|343.49|348.09|343.99|347.57|343.47|17
1640329030000|2021-12-24 06:57:10|347.58|343.48|347.56|343.46|347.58|343.48|347.56|343.46|3
1640329040000|2021-12-24 06:57:20|347.55|343.45|347.43|343.33|347.55|343.45|347.43|343.33|10
1640329050000|2021-12-24 06:57:30|347.44|343.34|347.51|343.41|347.52|343.42|347.44|343.34|5
1640329060000|2021-12-24 06:57:40|347.54|343.44|347.46|343.36|347.54|343.44|347.46|343.36|5
1640329070000|2021-12-24 06:57:50|347.44|343.34|347.45|343.35|347.49|343.39|347.44|343.34|11
1640329080000|2021-12-24 06:58:00|347.46|343.36|347.57|343.47|347.61|343.51|347.46|343.36|10
1640329090000|2021-12-24 06:58:10|347.56|343.46|347.7|343.6|347.71|343.61|347.56|343.46|14
1640329100000|2021-12-24 06:58:20|347.72|343.62|347.9|343.8|347.94|343.84|347.72|343.62|16
1640329110000|2021-12-24 06:58:30|347.89|343.79|347.79|343.69|347.89|343.79|347.77|343.67|16
1640329120000|2021-12-24 06:58:40|347.81|343.71|347.8|343.7|347.81|343.71|347.79|343.69|3
1640329130000|2021-12-24 06:58:50|347.78|343.68|347.73|343.63|347.79|343.69|347.71|343.61|7
1640329150000|2021-12-24 06:59:10|347.72|343.62|347.7|343.6|347.72|343.62|347.69|343.59|4
1640329160000|2021-12-24 06:59:20|347.69|343.59|347.69|343.59|347.7|343.6|347.69|343.59|3
1640329170000|2021-12-24 06:59:30|347.7|343.6|347.87|343.77|347.87|343.77|347.7|343.6|9
1640329180000|2021-12-24 06:59:40|347.94|343.84|347.91|343.81|347.94|343.84|347.91|343.81|4
1640329190000|2021-12-24 06:59:50|347.92|343.82|348.12|344.02|348.16|344.06|347.92|343.82|14
1640329200000|2021-12-24 07:00:00|348.13|344.03|347.79|343.69|348.14|344.04|347.79|343.69|12
1640329210000|2021-12-24 07:00:10|347.77|343.67|347.74|343.64|347.77|343.67|347.7|343.6|15
1640329220000|2021-12-24 07:00:20|347.72|343.62|347.7|343.6|347.74|343.64|347.7|343.6|6
1640329230000|2021-12-24 07:00:30|347.73|343.63|347.72|343.62|347.74|343.64|347.71|343.61|10
1640329240000|2021-12-24 07:00:40|347.71|343.61|347.62|343.52|347.71|343.61|347.62|343.52|9
1640329250000|2021-12-24 07:00:50|347.61|343.51|347.55|343.45|347.61|343.51|347.54|343.44|10
1640329260000|2021-12-24 07:01:00|347.54|343.44|347.56|343.46|347.57|343.47|347.54|343.44|8
1640329270000|2021-12-24 07:01:10|347.57|343.47|347.56|343.46|347.57|343.47|347.56|343.46|2
1640329280000|2021-12-24 07:01:20|347.57|343.47|347.7|343.6|347.7|343.6|347.55|343.45|17
1640329290000|2021-12-24 07:01:30|347.69|343.59|347.62|343.52|347.69|343.59|347.57|343.47|6
1640329300000|2021-12-24 07:01:40|347.59|343.49|347.57|343.47|347.59|343.49|347.56|343.46|4
1640329310000|2021-12-24 07:01:50|347.56|343.46|347.5|343.4|347.56|343.46|347.5|343.4|6
1640329320000|2021-12-24 07:02:00|347.52|343.42|347.48|343.38|347.52|343.42|347.45|343.35|15
1640329330000|2021-12-24 07:02:10|347.49|343.39|347.5|343.4|347.51|343.41|347.47|343.37|7
1640329340000|2021-12-24 07:02:20|347.49|343.39|347.51|343.41|347.52|343.42|347.49|343.39|8
1640329350000|2021-12-24 07:02:30|347.5|343.4|347.5|343.4|347.5|343.4|347.5|343.4|1
1640329360000|2021-12-24 07:02:40|347.48|343.38|347.44|343.34|347.49|343.39|347.44|343.34|4
1640329370000|2021-12-24 07:02:50|347.45|343.35|347.43|343.33|347.45|343.35|347.43|343.33|3
1640329380000|2021-12-24 07:03:00|347.44|343.34|347.44|343.34|347.45|343.35|347.43|343.33|5
1640329390000|2021-12-24 07:03:10|347.43|343.33|347.39|343.29|347.43|343.33|347.37|343.27|7
1640329400000|2021-12-24 07:03:20|347.4|343.3|347.48|343.38|347.48|343.38|347.4|343.3|3
1640329410000|2021-12-24 07:03:30|347.47|343.37|347.46|343.36|347.47|343.37|347.45|343.35|3
1640329420000|2021-12-24 07:03:40|347.45|343.35|347.39|343.29|347.45|343.35|347.39|343.29|5
1640329430000|2021-12-24 07:03:50|347.4|343.3|347.4|343.3|347.4|343.3|347.36|343.26|5
1640329440000|2021-12-24 07:04:00|347.44|343.34|347.43|343.33|347.45|343.35|347.43|343.33|4
1640329450000|2021-12-24 07:04:10|347.42|343.32|347.38|343.28|347.42|343.32|347.37|343.27|6
1640329460000|2021-12-24 07:04:20|347.41|343.31|347.55|343.45|347.56|343.46|347.4|343.3|10
1640329470000|2021-12-24 07:04:30|347.59|343.49|347.59|343.49|347.59|343.49|347.59|343.49|1
1640329480000|2021-12-24 07:04:40|347.58|343.48|347.61|343.51|347.61|343.51|347.58|343.48|5
1640329490000|2021-12-24 07:04:50|347.62|343.52|347.76|343.66|347.76|343.66|347.61|343.51|10
1640329500000|2021-12-24 07:05:00|347.8|343.7|348.03|343.93|348.03|343.93|347.79|343.69|10
1640329510000|2021-12-24 07:05:10|348.02|343.92|348.06|343.96|348.07|343.97|348.02|343.92|8
1640329520000|2021-12-24 07:05:20|348.08|343.98|347.81|343.71|348.08|343.98|347.81|343.71|8
1640329530000|2021-12-24 07:05:30|347.82|343.72|347.83|343.73|347.9|343.8|347.79|343.69|18
1640329540000|2021-12-24 07:05:40|347.85|343.75|347.79|343.69|347.85|343.75|347.79|343.69|4
1640329550000|2021-12-24 07:05:50|347.73|343.63|347.74|343.64|347.74|343.64|347.73|343.63|4
1640329560000|2021-12-24 07:06:00|347.8|343.7|347.78|343.68|347.8|343.7|347.78|343.68|3
1640329570000|2021-12-24 07:06:10|347.79|343.69|347.79|343.69|347.79|343.69|347.79|343.69|1
1640329580000|2021-12-24 07:06:20|347.78|343.68|347.78|343.68|347.78|343.68|347.78|343.68|1
1640329590000|2021-12-24 07:06:30|347.77|343.67|347.77|343.67|347.78|343.68|347.77|343.67|3
1640329600000|2021-12-24 07:06:40|347.76|343.66|347.74|343.64|347.76|343.66|347.73|343.63|4
1640329610000|2021-12-24 07:06:50|347.75|343.65|347.8|343.7|347.85|343.75|347.74|343.64|8
1640329620000|2021-12-24 07:07:00|347.88|343.78|347.83|343.73|347.88|343.78|347.81|343.71|9
1640329630000|2021-12-24 07:07:10|347.8|343.7|347.88|343.78|347.9|343.8|347.8|343.7|9
1640329640000|2021-12-24 07:07:20|347.89|343.79|347.88|343.78|347.89|343.79|347.87|343.77|3
1640329650000|2021-12-24 07:07:30|347.89|343.79|347.88|343.78|347.89|343.79|347.88|343.78|2
1640329660000|2021-12-24 07:07:40|347.87|343.77|347.9|343.8|347.9|343.8|347.87|343.77|5
1640329670000|2021-12-24 07:07:50|347.88|343.78|347.88|343.78|347.88|343.78|347.88|343.78|1
1640329680000|2021-12-24 07:08:00|347.89|343.79|347.9|343.8|347.9|343.8|347.89|343.79|4
1640329690000|2021-12-24 07:08:10|347.89|343.79|347.93|343.83|347.93|343.83|347.89|343.79|2
1640329700000|2021-12-24 07:08:20|347.94|343.84|347.95|343.85|347.95|343.85|347.94|343.84|2
1640329710000|2021-12-24 07:08:30|347.94|343.84|347.95|343.85|347.95|343.85|347.94|343.84|2
1640329740000|2021-12-24 07:09:00|347.9|343.8|347.9|343.8|347.9|343.8|347.9|343.8|1
1640329750000|2021-12-24 07:09:10|347.89|343.79|347.9|343.8|347.92|343.82|347.89|343.79|3
1640329760000|2021-12-24 07:09:20|348.1|344|348.16|344.06|348.17|344.07|348.1|344|7
1640329770000|2021-12-24 07:09:30|348.18|344.08|348.18|344.08|348.18|344.08|348.18|344.08|1
1640329780000|2021-12-24 07:09:40|348.2|344.1|348.33|344.23|348.33|344.23|348.2|344.1|4
1640329790000|2021-12-24 07:09:50|348.34|344.24|348.33|344.23|348.34|344.24|348.3|344.2|7
1640329800000|2021-12-24 07:10:00|348.32|344.22|348.32|344.22|348.33|344.23|348.32|344.22|3
1640329810000|2021-12-24 07:10:10|348.31|344.21|348.17|344.07|348.31|344.21|348.17|344.07|7
1640329820000|2021-12-24 07:10:20|348.16|344.06|348.16|344.06|348.16|344.06|348.16|344.06|1
1640329830000|2021-12-24 07:10:30|348.17|344.07|348.35|344.25|348.35|344.25|348.17|344.07|13
1640329840000|2021-12-24 07:10:40|348.37|344.27|348.42|344.32|348.42|344.32|348.36|344.26|6
1640329850000|2021-12-24 07:10:50|348.39|344.29|348.42|344.32|348.42|344.32|348.38|344.28|7
1640329860000|2021-12-24 07:11:00|348.41|344.31|348.42|344.32|348.42|344.32|348.39|344.29|5
1640329870000|2021-12-24 07:11:10|348.43|344.33|348.42|344.32|348.43|344.33|348.42|344.32|2
1640329880000|2021-12-24 07:11:20|348.43|344.33|348.43|344.33|348.43|344.33|348.43|344.33|1
1640329890000|2021-12-24 07:11:30|348.44|344.34|348.43|344.33|348.44|344.34|348.42|344.32|4
1640329900000|2021-12-24 07:11:40|348.42|344.32|348.42|344.32|348.42|344.32|348.42|344.32|1
1640329910000|2021-12-24 07:11:50|348.45|344.35|348.5|344.4|348.55|344.45|348.45|344.35|12
1640329920000|2021-12-24 07:12:00|348.51|344.41|349.13|345.03|349.24|345.14|348.51|344.41|20
1640329930000|2021-12-24 07:12:10|349.09|344.99|349.14|345.04|349.14|345.04|349.08|344.98|8
1640329940000|2021-12-24 07:12:20|349.26|345.16|349.18|345.08|349.26|345.16|349.16|345.06|6
1640329950000|2021-12-24 07:12:30|349.19|345.09|349.2|345.1|349.2|345.1|349.19|345.09|2
1640329960000|2021-12-24 07:12:40|349.19|345.09|349.33|345.23|349.33|345.23|349.19|345.09|8
1640329970000|2021-12-24 07:12:50|349.32|345.22|349.38|345.28|349.4|345.3|349.32|345.22|7
1640329980000|2021-12-24 07:13:00|349.36|345.26|349.36|345.26|349.36|345.26|349.36|345.26|1
1640329990000|2021-12-24 07:13:10|349.37|345.27|349.42|345.32|349.42|345.32|349.37|345.27|6
1640330000000|2021-12-24 07:13:20|349.44|345.34|349.45|345.35|349.45|345.35|349.43|345.33|4
1640330010000|2021-12-24 07:13:30|349.46|345.36|349.46|345.36|349.48|345.38|349.45|345.35|6
1640330020000|2021-12-24 07:13:40|349.51|345.41|349.54|345.44|349.54|345.44|349.51|345.41|7
1640330030000|2021-12-24 07:13:50|349.53|345.43|349.44|345.34|349.53|345.43|349.44|345.34|5
1640330040000|2021-12-24 07:14:00|349.45|345.35|349.44|345.34|349.46|345.36|349.44|345.34|3
1640330050000|2021-12-24 07:14:10|349.46|345.36|349.48|345.38|349.49|345.39|349.45|345.35|6
1640330060000|2021-12-24 07:14:20|349.46|345.36|349.43|345.33|349.46|345.36|349.43|345.33|4
1640330070000|2021-12-24 07:14:30|349.42|345.32|349.41|345.31|349.43|345.33|349.4|345.3|5
1640330080000|2021-12-24 07:14:40|349.4|345.3|349.4|345.3|349.4|345.3|349.4|345.3|1
1640330090000|2021-12-24 07:14:50|349.41|345.31|349.46|345.36|349.5|345.4|349.41|345.31|16
1640330100000|2021-12-24 07:15:00|349.47|345.37|349.45|345.35|349.47|345.37|349.43|345.33|8
1640330110000|2021-12-24 07:15:10|349.46|345.36|349.5|345.4|349.51|345.41|349.46|345.36|5
1640330120000|2021-12-24 07:15:20|349.52|345.42|349.51|345.41|349.52|345.42|349.5|345.4|4
1640330130000|2021-12-24 07:15:30|349.52|345.42|349.54|345.44|349.63|345.53|349.52|345.42|14
1640330140000|2021-12-24 07:15:40|349.53|345.43|349.65|345.55|349.65|345.55|349.52|345.42|11
1640330150000|2021-12-24 07:15:50|349.63|345.53|349.64|345.54|349.68|345.58|349.62|345.52|6
1640330160000|2021-12-24 07:16:00|349.62|345.52|349.68|345.58|349.68|345.58|349.61|345.51|8
1640330170000|2021-12-24 07:16:10|349.67|345.57|349.67|345.57|349.67|345.57|349.67|345.57|1
1640330180000|2021-12-24 07:16:20|349.66|345.56|349.64|345.54|349.69|345.59|349.63|345.53|7
1640330190000|2021-12-24 07:16:30|349.69|345.59|349.68|345.58|349.69|345.59|349.64|345.54|8
1640330200000|2021-12-24 07:16:40|349.69|345.59|349.63|345.53|349.69|345.59|349.61|345.51|11
1640330210000|2021-12-24 07:16:50|349.62|345.52|349.69|345.59|349.7|345.6|349.62|345.52|7
1640330220000|2021-12-24 07:17:00|349.73|345.63|349.75|345.65|349.75|345.65|349.73|345.63|3
1640330230000|2021-12-24 07:17:10|349.77|345.67|349.68|345.58|349.77|345.67|349.63|345.53|17
1640330240000|2021-12-24 07:17:20|349.64|345.54|349.64|345.54|349.64|345.54|349.63|345.53|3
1640330250000|2021-12-24 07:17:30|349.65|345.55|349.7|345.6|349.76|345.66|349.64|345.54|10
1640330260000|2021-12-24 07:17:40|349.72|345.62|349.7|345.6|349.72|345.62|349.7|345.6|4
1640330270000|2021-12-24 07:17:50|349.72|345.62|349.76|345.66|349.76|345.66|349.7|345.6|5
1640330280000|2021-12-24 07:18:00|349.75|345.65|349.76|345.66|349.76|345.66|349.75|345.65|2
1640330290000|2021-12-24 07:18:10|349.75|345.65|349.77|345.67|349.83|345.73|349.72|345.62|13
1640330300000|2021-12-24 07:18:20|349.7|345.6|349.7|345.6|349.71|345.61|349.7|345.6|3
1640330310000|2021-12-24 07:18:30|349.71|345.61|349.69|345.59|349.71|345.61|349.68|345.58|5
1640330320000|2021-12-24 07:18:40|349.68|345.58|349.62|345.52|349.69|345.59|349.62|345.52|6
1640330330000|2021-12-24 07:18:50|349.6|345.5|349.44|345.34|349.6|345.5|349.44|345.34|14
1640330340000|2021-12-24 07:19:00|349.43|345.33|349.45|345.35|349.45|345.35|349.43|345.33|5
1640330350000|2021-12-24 07:19:10|349.44|345.34|349.42|345.32|349.45|345.35|349.42|345.32|6
1640330360000|2021-12-24 07:19:20|349.4|345.3|349.46|345.36|349.48|345.38|349.4|345.3|5
1640330370000|2021-12-24 07:19:30|349.47|345.37|349.43|345.33|349.47|345.37|349.42|345.32|9
1640330380000|2021-12-24 07:19:40|349.45|345.35|349.47|345.37|349.47|345.37|349.45|345.35|5
1640330390000|2021-12-24 07:19:50|349.46|345.36|349.47|345.37|349.47|345.37|349.46|345.36|2
1640330400000|2021-12-24 07:20:00|349.46|345.36|349.46|345.36|349.47|345.37|349.46|345.36|3
1640330410000|2021-12-24 07:20:10|349.47|345.37|349.46|345.36|349.47|345.37|349.46|345.36|2
1640330420000|2021-12-24 07:20:20|349.45|345.35|349.46|345.36|349.46|345.36|349.45|345.35|2
1640330430000|2021-12-24 07:20:30|349.45|345.35|349.42|345.32|349.45|345.35|349.41|345.31|5
1640330440000|2021-12-24 07:20:40|349.43|345.33|349.4|345.3|349.44|345.34|349.39|345.29|7
1640330450000|2021-12-24 07:20:50|349.38|345.28|349.24|345.14|349.38|345.28|349.24|345.14|12
1640330460000|2021-12-24 07:21:00|349.25|345.15|349.2|345.1|349.25|345.15|349.2|345.1|3
1640330470000|2021-12-24 07:21:10|349.23|345.13|349.24|345.14|349.25|345.15|349.23|345.13|4
1640330480000|2021-12-24 07:21:20|349.25|345.15|349.23|345.13|349.25|345.15|349.22|345.12|8
1640330490000|2021-12-24 07:21:30|349.24|345.14|349.27|345.17|349.31|345.21|349.24|345.14|6
1640330500000|2021-12-24 07:21:40|349.24|345.14|349.27|345.17|349.27|345.17|349.23|345.13|5
1640330510000|2021-12-24 07:21:50|349.25|345.15|349.3|345.2|349.33|345.23|349.25|345.15|11
1640330520000|2021-12-24 07:22:00|349.31|345.21|349.32|345.22|349.32|345.22|349.31|345.21|2
1640330530000|2021-12-24 07:22:10|349.33|345.23|349.43|345.33|349.43|345.33|349.33|345.23|10
1640330540000|2021-12-24 07:22:20|349.46|345.36|349.44|345.34|349.46|345.36|349.41|345.31|11
1640330550000|2021-12-24 07:22:30|349.43|345.33|349.28|345.18|349.43|345.33|349.28|345.18|12
1640330560000|2021-12-24 07:22:40|349.3|345.2|349.4|345.3|349.4|345.3|349.28|345.18|13
1640330570000|2021-12-24 07:22:50|349.41|345.31|349.43|345.33|349.43|345.33|349.41|345.31|3
1640330580000|2021-12-24 07:23:00|349.42|345.32|349.42|345.32|349.42|345.32|349.42|345.32|1
1640330590000|2021-12-24 07:23:10|349.41|345.31|349.42|345.32|349.42|345.32|349.41|345.31|4
1640330600000|2021-12-24 07:23:20|349.43|345.33|349.56|345.46|349.56|345.46|349.42|345.32|10
1640330610000|2021-12-24 07:23:30|349.62|345.52|349.67|345.57|349.67|345.57|349.62|345.52|4
1640330620000|2021-12-24 07:23:40|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640330630000|2021-12-24 07:23:50|349.68|345.58|349.77|345.67|349.79|345.69|349.68|345.58|9
1640330640000|2021-12-24 07:24:00|349.79|345.69|349.73|345.63|349.8|345.7|349.73|345.63|12
1640330650000|2021-12-24 07:24:10|349.72|345.62|349.72|345.62|349.72|345.62|349.72|345.62|1
1640330660000|2021-12-24 07:24:20|349.71|345.61|349.65|345.55|349.71|345.61|349.65|345.55|9
1640330670000|2021-12-24 07:24:30|349.66|345.56|349.69|345.59|349.69|345.59|349.66|345.56|7
1640330680000|2021-12-24 07:24:40|349.7|345.6|349.63|345.53|349.7|345.6|349.62|345.52|6
1640330690000|2021-12-24 07:24:50|349.66|345.56|349.66|345.56|349.66|345.56|349.65|345.55|3
1640330700000|2021-12-24 07:25:00|349.62|345.52|349.62|345.52|349.62|345.52|349.62|345.52|1
1640330710000|2021-12-24 07:25:10|349.61|345.51|349.65|345.55|349.65|345.55|349.61|345.51|5
1640330720000|2021-12-24 07:25:20|349.64|345.54|349.64|345.54|349.64|345.54|349.64|345.54|1
1640330740000|2021-12-24 07:25:40|349.63|345.53|349.63|345.53|349.63|345.53|349.63|345.53|1
1640330750000|2021-12-24 07:25:50|349.62|345.52|349.56|345.46|349.62|345.52|349.56|345.46|7
1640330760000|2021-12-24 07:26:00|349.55|345.45|349.54|345.44|349.55|345.45|349.53|345.43|5
1640330770000|2021-12-24 07:26:10|349.53|345.43|349.52|345.42|349.53|345.43|349.52|345.42|6
1640330780000|2021-12-24 07:26:20|349.53|345.43|349.55|345.45|349.55|345.45|349.53|345.43|5
1640330790000|2021-12-24 07:26:30|349.52|345.42|349.49|345.39|349.52|345.42|349.49|345.39|3
1640330800000|2021-12-24 07:26:40|349.5|345.4|349.5|345.4|349.5|345.4|349.5|345.4|1
1640330810000|2021-12-24 07:26:50|349.54|345.44|349.47|345.37|349.56|345.46|349.46|345.36|14
1640330820000|2021-12-24 07:27:00|349.42|345.32|349.42|345.32|349.43|345.33|349.42|345.32|3
1640330830000|2021-12-24 07:27:10|349.46|345.36|349.49|345.39|349.49|345.39|349.46|345.36|4
1640330840000|2021-12-24 07:27:20|349.5|345.4|349.42|345.32|349.5|345.4|349.42|345.32|6
1640330850000|2021-12-24 07:27:30|349.41|345.31|349.39|345.29|349.41|345.31|349.39|345.29|4
1640330860000|2021-12-24 07:27:40|349.36|345.26|349.38|345.28|349.38|345.28|349.35|345.25|3
1640330870000|2021-12-24 07:27:50|349.39|345.29|349.37|345.27|349.41|345.31|349.37|345.27|13
1640330880000|2021-12-24 07:28:00|349.38|345.28|349.4|345.3|349.4|345.3|349.38|345.28|2
1640330890000|2021-12-24 07:28:10|349.39|345.29|349.38|345.28|349.4|345.3|349.37|345.27|9
1640330900000|2021-12-24 07:28:20|349.37|345.27|349.38|345.28|349.38|345.28|349.37|345.27|2
1640330910000|2021-12-24 07:28:30|349.37|345.27|349.38|345.28|349.38|345.28|349.37|345.27|6
1640330920000|2021-12-24 07:28:40|349.37|345.27|349.36|345.26|349.37|345.27|349.36|345.26|4
1640330930000|2021-12-24 07:28:50|349.37|345.27|349.38|345.28|349.38|345.28|349.36|345.26|3
1640330940000|2021-12-24 07:29:00|349.37|345.27|349.37|345.27|349.37|345.27|349.37|345.27|1
1640330950000|2021-12-24 07:29:10|349.38|345.28|349.37|345.27|349.38|345.28|349.37|345.27|4
1640330960000|2021-12-24 07:29:20|349.35|345.25|349.36|345.26|349.36|345.26|349.35|345.25|4
1640330970000|2021-12-24 07:29:30|349.35|345.25|349.38|345.28|349.39|345.29|349.35|345.25|6
1640330980000|2021-12-24 07:29:40|349.35|345.25|349.19|345.09|349.35|345.25|349.19|345.09|14
1640330990000|2021-12-24 07:29:50|349.18|345.08|349.2|345.1|349.2|345.1|349.18|345.08|3
1640331000000|2021-12-24 07:30:00|349.19|345.09|349.21|345.11|349.22|345.12|349.19|345.09|5
1640331010000|2021-12-24 07:30:10|349.22|345.12|349.44|345.34|349.44|345.34|349.22|345.12|8
1640331020000|2021-12-24 07:30:20|349.46|345.36|349.35|345.25|349.46|345.36|349.33|345.23|9
1640331030000|2021-12-24 07:30:30|349.37|345.27|349.37|345.27|349.37|345.27|349.35|345.25|3
1640331040000|2021-12-24 07:30:40|349.38|345.28|349.38|345.28|349.38|345.28|349.37|345.27|3
1640331050000|2021-12-24 07:30:50|349.41|345.31|349.43|345.33|349.44|345.34|349.41|345.31|4
1640331060000|2021-12-24 07:31:00|349.42|345.32|349.37|345.27|349.42|345.32|349.37|345.27|8
1640331070000|2021-12-24 07:31:10|349.35|345.25|349.35|345.25|349.35|345.25|349.35|345.25|1
1640331090000|2021-12-24 07:31:30|349.36|345.26|349.35|345.25|349.36|345.26|349.35|345.25|4
1640331100000|2021-12-24 07:31:40|349.34|345.24|349.36|345.26|349.36|345.26|349.34|345.24|3
1640331110000|2021-12-24 07:31:50|349.35|345.25|349.17|345.07|349.35|345.25|349.16|345.06|14
1640331120000|2021-12-24 07:32:00|349.14|345.04|349.14|345.04|349.14|345.04|349.14|345.04|1
1640331130000|2021-12-24 07:32:10|349.13|345.03|349.08|344.98|349.15|345.05|349.08|344.98|6
1640331140000|2021-12-24 07:32:20|349.07|344.97|349.08|344.98|349.09|344.99|349.07|344.97|3
1640331150000|2021-12-24 07:32:30|349.06|344.96|349.07|344.97|349.07|344.97|349.06|344.96|2
1640331160000|2021-12-24 07:32:40|349.08|344.98|349.09|344.99|349.09|344.99|349.08|344.98|2
1640331170000|2021-12-24 07:32:50|349.1|345|349.12|345.02|349.12|345.02|349.08|344.98|7
1640331180000|2021-12-24 07:33:00|349.09|344.99|349.07|344.97|349.09|344.99|349.07|344.97|3
1640331190000|2021-12-24 07:33:10|349.08|344.98|349.09|344.99|349.1|345|349.07|344.97|4
1640331200000|2021-12-24 07:33:20|349.08|344.98|349.13|345.03|349.13|345.03|349.08|344.98|5
1640331210000|2021-12-24 07:33:30|349.12|345.02|349.12|345.02|349.14|345.04|349.12|345.02|8
1640331220000|2021-12-24 07:33:40|349.11|345.01|349.08|344.98|349.12|345.02|349.08|344.98|3
1640331230000|2021-12-24 07:33:50|349.09|344.99|348.73|344.63|349.09|344.99|348.72|344.62|10
1640331240000|2021-12-24 07:34:00|348.71|344.61|348.71|344.61|348.73|344.63|348.68|344.58|12
1640331250000|2021-12-24 07:34:10|348.68|344.58|348.66|344.56|348.71|344.61|348.66|344.56|6
1640331260000|2021-12-24 07:34:20|348.64|344.54|348.44|344.34|348.64|344.54|348.44|344.34|13
1640331270000|2021-12-24 07:34:30|348.43|344.33|348.36|344.26|348.43|344.33|348.36|344.26|8
1640331280000|2021-12-24 07:34:40|348.37|344.27|348.36|344.26|348.37|344.27|348.35|344.25|4
1640331290000|2021-12-24 07:34:50|348.35|344.25|348.25|344.15|348.36|344.26|348.24|344.14|8
1640331300000|2021-12-24 07:35:00|348.26|344.16|348.25|344.15|348.26|344.16|348.24|344.14|4
1640331310000|2021-12-24 07:35:10|348.26|344.16|348.26|344.16|348.26|344.16|348.26|344.16|1
1640331320000|2021-12-24 07:35:20|348.28|344.18|348.3|344.2|348.31|344.21|348.26|344.16|12
1640331330000|2021-12-24 07:35:30|348.28|344.18|348.43|344.33|348.43|344.33|348.28|344.18|13
1640331340000|2021-12-24 07:35:40|348.42|344.32|348.48|344.38|348.51|344.41|348.42|344.32|8
1640331350000|2021-12-24 07:35:50|348.49|344.39|348.43|344.33|348.49|344.39|348.43|344.33|4
1640331360000|2021-12-24 07:36:00|348.39|344.29|348.39|344.29|348.39|344.29|348.39|344.29|1
1640331400000|2021-12-24 07:36:40|348.43|344.33|348.38|344.28|348.43|344.33|348.36|344.26|5
1640331440000|2021-12-24 07:37:20|348.39|344.29|348.42|344.32|348.42|344.32|348.39|344.29|2
1640331450000|2021-12-24 07:37:30|348.4|344.3|348.38|344.28|348.4|344.3|348.38|344.28|3
1640331460000|2021-12-24 07:37:40|348.37|344.27|348.37|344.27|348.37|344.27|348.37|344.27|1
1640331480000|2021-12-24 07:38:00|348.38|344.28|348.38|344.28|348.39|344.29|348.38|344.28|3
1640331490000|2021-12-24 07:38:10|348.39|344.29|348.4|344.3|348.4|344.3|348.39|344.29|2
1640331510000|2021-12-24 07:38:30|348.36|344.26|348.31|344.21|348.38|344.28|348.31|344.21|9
1640331520000|2021-12-24 07:38:40|348.29|344.19|348.21|344.11|348.29|344.19|348.2|344.1|5
1640331530000|2021-12-24 07:38:50|348.2|344.1|348.21|344.11|348.21|344.11|348.2|344.1|4
1640331540000|2021-12-24 07:39:00|348.22|344.12|348.22|344.12|348.22|344.12|348.22|344.12|1
1640331550000|2021-12-24 07:39:10|348.23|344.13|348.21|344.11|348.26|344.16|348.21|344.11|4
1640331560000|2021-12-24 07:39:20|348.22|344.12|348.26|344.16|348.26|344.16|348.22|344.12|4
1640331570000|2021-12-24 07:39:30|348.21|344.11|348.25|344.15|348.26|344.16|348.21|344.11|5
1640331580000|2021-12-24 07:39:40|348.2|344.1|348.22|344.12|348.22|344.12|348.18|344.08|5
1640331590000|2021-12-24 07:39:50|348.21|344.11|348.22|344.12|348.22|344.12|348.21|344.11|2
1640331610000|2021-12-24 07:40:10|348.23|344.13|348.22|344.12|348.23|344.13|348.22|344.12|2
1640331620000|2021-12-24 07:40:20|348.23|344.13|348.23|344.13|348.23|344.13|348.21|344.11|7
1640331630000|2021-12-24 07:40:30|348.22|344.12|348.22|344.12|348.22|344.12|348.22|344.12|1
1640331640000|2021-12-24 07:40:40|348.21|344.11|348.24|344.14|348.25|344.15|348.21|344.11|10
1640331650000|2021-12-24 07:40:50|348.26|344.16|348.34|344.24|348.35|344.25|348.26|344.16|10
1640331660000|2021-12-24 07:41:00|348.35|344.25|348.35|344.25|348.35|344.25|348.35|344.25|1
1640331670000|2021-12-24 07:41:10|348.36|344.26|348.37|344.27|348.37|344.27|348.36|344.26|2
1640331690000|2021-12-24 07:41:30|348.36|344.26|348.37|344.27|348.37|344.27|348.36|344.26|2
1640331700000|2021-12-24 07:41:40|348.36|344.26|348.37|344.27|348.37|344.27|348.36|344.26|2
1640331710000|2021-12-24 07:41:50|348.38|344.28|348.48|344.38|348.48|344.38|348.38|344.28|5
1640331720000|2021-12-24 07:42:00|348.51|344.41|348.56|344.46|348.56|344.46|348.51|344.41|11
1640331730000|2021-12-24 07:42:10|348.57|344.47|348.56|344.46|348.57|344.47|348.56|344.46|2
1640331740000|2021-12-24 07:42:20|348.57|344.47|348.49|344.39|348.57|344.47|348.47|344.37|7
1640331750000|2021-12-24 07:42:30|348.48|344.38|348.48|344.38|348.49|344.39|348.48|344.38|3
1640331770000|2021-12-24 07:42:50|348.49|344.39|348.49|344.39|348.49|344.39|348.49|344.39|1
1640331780000|2021-12-24 07:43:00|348.48|344.38|348.43|344.33|348.48|344.38|348.43|344.33|3
1640331790000|2021-12-24 07:43:10|348.42|344.32|348.29|344.19|348.42|344.32|348.29|344.19|15
1640331800000|2021-12-24 07:43:20|348.3|344.2|348.35|344.25|348.35|344.25|348.29|344.19|5
1640331810000|2021-12-24 07:43:30|348.38|344.28|348.48|344.38|348.48|344.38|348.38|344.28|10
1640331820000|2021-12-24 07:43:40|348.49|344.39|348.5|344.4|348.5|344.4|348.48|344.38|6
1640331830000|2021-12-24 07:43:50|348.46|344.36|348.37|344.27|348.46|344.36|348.37|344.27|4
1640331840000|2021-12-24 07:44:00|348.36|344.26|348.21|344.11|348.36|344.26|348.2|344.1|15
1640331850000|2021-12-24 07:44:10|348.2|344.1|348.21|344.11|348.21|344.11|348.2|344.1|2
1640331860000|2021-12-24 07:44:20|348.2|344.1|348.21|344.11|348.22|344.12|348.2|344.1|6
1640331870000|2021-12-24 07:44:30|348.22|344.12|348.22|344.12|348.23|344.13|348.22|344.12|3
1640331880000|2021-12-24 07:44:40|348.23|344.13|348.23|344.13|348.23|344.13|348.23|344.13|1
1640331890000|2021-12-24 07:44:50|348.22|344.12|348.22|344.12|348.23|344.13|348.22|344.12|3
1640331900000|2021-12-24 07:45:00|348.24|344.14|348.34|344.24|348.36|344.26|348.24|344.14|14
1640331910000|2021-12-24 07:45:10|348.35|344.25|348.36|344.26|348.38|344.28|348.33|344.23|11
1640331920000|2021-12-24 07:45:20|348.35|344.25|348.42|344.32|348.42|344.32|348.35|344.25|8
1640331930000|2021-12-24 07:45:30|348.41|344.31|348.4|344.3|348.41|344.31|348.39|344.29|4
1640331950000|2021-12-24 07:45:50|348.41|344.31|348.44|344.34|348.44|344.34|348.4|344.3|5
1640331960000|2021-12-24 07:46:00|348.42|344.32|348.42|344.32|348.42|344.32|348.42|344.32|1
1640331970000|2021-12-24 07:46:10|348.43|344.33|348.34|344.24|348.44|344.34|348.33|344.23|8
1640331980000|2021-12-24 07:46:20|348.33|344.23|348.3|344.2|348.33|344.23|348.27|344.17|8
1640331990000|2021-12-24 07:46:30|348.29|344.19|348.29|344.19|348.29|344.19|348.29|344.19|1
1640332000000|2021-12-24 07:46:40|348.28|344.18|348.27|344.17|348.29|344.19|348.25|344.15|6
1640332010000|2021-12-24 07:46:50|348.28|344.18|348.27|344.17|348.29|344.19|348.27|344.17|4
1640332020000|2021-12-24 07:47:00|348.28|344.18|348.28|344.18|348.28|344.18|348.28|344.18|1
1640332030000|2021-12-24 07:47:10|348.24|344.14|348.23|344.13|348.28|344.18|348.23|344.13|10
1640332040000|2021-12-24 07:47:20|348.24|344.14|348.23|344.13|348.26|344.16|348.23|344.13|5
1640332050000|2021-12-24 07:47:30|348.22|344.12|348.24|344.14|348.24|344.14|348.22|344.12|7
1640332060000|2021-12-24 07:47:40|348.23|344.13|348.28|344.18|348.28|344.18|348.23|344.13|6
1640332070000|2021-12-24 07:47:50|348.27|344.17|348.29|344.19|348.29|344.19|348.26|344.16|6
1640332080000|2021-12-24 07:48:00|348.28|344.18|348.38|344.28|348.39|344.29|348.28|344.18|12
1640332090000|2021-12-24 07:48:10|348.37|344.27|348.39|344.29|348.39|344.29|348.35|344.25|7
1640332100000|2021-12-24 07:48:20|348.4|344.3|348.39|344.29|348.4|344.3|348.39|344.29|2
1640332110000|2021-12-24 07:48:30|348.4|344.3|348.32|344.22|348.4|344.3|348.32|344.22|4
1640332120000|2021-12-24 07:48:40|348.31|344.21|348.27|344.17|348.31|344.21|348.26|344.16|4
1640332130000|2021-12-24 07:48:50|348.28|344.18|348.29|344.19|348.3|344.2|348.28|344.18|5
1640332140000|2021-12-24 07:49:00|348.28|344.18|348.21|344.11|348.29|344.19|348.21|344.11|6
1640332150000|2021-12-24 07:49:10|348.2|344.1|348.22|344.12|348.23|344.13|348.2|344.1|5
1640332160000|2021-12-24 07:49:20|348.23|344.13|348.22|344.12|348.23|344.13|348.22|344.12|2
1640332170000|2021-12-24 07:49:30|348.25|344.15|348.25|344.15|348.26|344.16|348.24|344.14|8
1640332180000|2021-12-24 07:49:40|348.26|344.16|348.26|344.16|348.26|344.16|348.26|344.16|1
1640332190000|2021-12-24 07:49:50|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640332210000|2021-12-24 07:50:10|348.28|344.18|348.28|344.18|348.28|344.18|348.27|344.17|3
1640332220000|2021-12-24 07:50:20|348.27|344.17|348.39|344.29|348.39|344.29|348.26|344.16|10
1640332230000|2021-12-24 07:50:30|348.4|344.3|348.4|344.3|348.4|344.3|348.4|344.3|1
1640332240000|2021-12-24 07:50:40|348.41|344.31|348.4|344.3|348.41|344.31|348.4|344.3|4
1640332260000|2021-12-24 07:51:00|348.41|344.31|348.41|344.31|348.41|344.31|348.41|344.31|1
1640332270000|2021-12-24 07:51:10|348.4|344.3|348.57|344.47|348.59|344.49|348.4|344.3|12
1640332280000|2021-12-24 07:51:20|348.58|344.48|348.56|344.46|348.58|344.48|348.55|344.45|8
1640332290000|2021-12-24 07:51:30|348.58|344.48|348.71|344.61|348.71|344.61|348.58|344.48|3
1640332300000|2021-12-24 07:51:40|348.69|344.59|348.56|344.46|348.71|344.61|348.56|344.46|9
1640332310000|2021-12-24 07:51:50|348.57|344.47|348.57|344.47|348.57|344.47|348.56|344.46|5
1640332320000|2021-12-24 07:52:00|348.58|344.48|348.59|344.49|348.59|344.49|348.58|344.48|2
1640332330000|2021-12-24 07:52:10|348.58|344.48|348.5|344.4|348.58|344.48|348.5|344.4|9
1640332340000|2021-12-24 07:52:20|348.51|344.41|348.49|344.39|348.51|344.41|348.48|344.38|8
1640332350000|2021-12-24 07:52:30|348.48|344.38|348.48|344.38|348.48|344.38|348.48|344.38|1
1640332360000|2021-12-24 07:52:40|348.49|344.39|348.51|344.41|348.51|344.41|348.48|344.38|5
1640332370000|2021-12-24 07:52:50|348.5|344.4|348.53|344.43|348.53|344.43|348.5|344.4|3
1640332380000|2021-12-24 07:53:00|348.51|344.41|348.55|344.45|348.56|344.46|348.5|344.4|8
1640332390000|2021-12-24 07:53:10|348.54|344.44|348.51|344.41|348.54|344.44|348.49|344.39|6
1640332400000|2021-12-24 07:53:20|348.5|344.4|348.5|344.4|348.51|344.41|348.5|344.4|3
1640332420000|2021-12-24 07:53:40|348.49|344.39|348.53|344.43|348.55|344.45|348.49|344.39|4
1640332430000|2021-12-24 07:53:50|348.54|344.44|348.51|344.41|348.54|344.44|348.51|344.41|3
1640332440000|2021-12-24 07:54:00|348.52|344.42|348.51|344.41|348.52|344.42|348.5|344.4|4
1640332450000|2021-12-24 07:54:10|348.5|344.4|348.46|344.36|348.5|344.4|348.46|344.36|8
1640332460000|2021-12-24 07:54:20|348.43|344.33|348.42|344.32|348.44|344.34|348.42|344.32|5
1640332470000|2021-12-24 07:54:30|348.4|344.3|348.39|344.29|348.4|344.3|348.31|344.21|12
1640332480000|2021-12-24 07:54:40|348.37|344.27|348.26|344.16|348.38|344.28|348.26|344.16|5
1640332490000|2021-12-24 07:54:50|348.27|344.17|348.27|344.17|348.27|344.17|348.26|344.16|3
1640332500000|2021-12-24 07:55:00|348.26|344.16|348.3|344.2|348.3|344.2|348.25|344.15|10
1640332510000|2021-12-24 07:55:10|348.29|344.19|348.32|344.22|348.32|344.22|348.29|344.19|3
1640332520000|2021-12-24 07:55:20|348.35|344.25|348.33|344.23|348.35|344.25|348.32|344.22|3
1640332530000|2021-12-24 07:55:30|348.32|344.22|348.34|344.24|348.36|344.26|348.31|344.21|9
1640332540000|2021-12-24 07:55:40|348.37|344.27|348.43|344.33|348.45|344.35|348.37|344.27|6
1640332550000|2021-12-24 07:55:50|348.44|344.34|348.49|344.39|348.49|344.39|348.44|344.34|6
1640332560000|2021-12-24 07:56:00|348.5|344.4|348.51|344.41|348.51|344.41|348.5|344.4|4
1640332570000|2021-12-24 07:56:10|348.53|344.43|348.62|344.52|348.62|344.52|348.53|344.43|5
1640332610000|2021-12-24 07:56:50|348.64|344.54|348.78|344.68|348.78|344.68|348.64|344.54|11
1640332620000|2021-12-24 07:57:00|348.75|344.65|348.68|344.58|348.75|344.65|348.68|344.58|2
1640332630000|2021-12-24 07:57:10|348.69|344.59|348.69|344.59|348.73|344.63|348.69|344.59|3
1640332640000|2021-12-24 07:57:20|348.68|344.58|348.69|344.59|348.69|344.59|348.63|344.53|5
1640332650000|2021-12-24 07:57:30|348.63|344.53|348.63|344.53|348.63|344.53|348.61|344.51|5
1640332660000|2021-12-24 07:57:40|348.62|344.52|348.55|344.45|348.62|344.52|348.52|344.42|8
1640332680000|2021-12-24 07:58:00|348.54|344.44|348.54|344.44|348.55|344.45|348.54|344.44|3
1640332690000|2021-12-24 07:58:10|348.55|344.45|348.55|344.45|348.55|344.45|348.54|344.44|3
1640332700000|2021-12-24 07:58:20|348.54|344.44|348.53|344.43|348.54|344.44|348.53|344.43|4
1640332710000|2021-12-24 07:58:30|348.54|344.44|348.54|344.44|348.54|344.44|348.54|344.44|1
1640332720000|2021-12-24 07:58:40|348.53|344.43|348.61|344.51|348.61|344.51|348.53|344.43|5
1640332730000|2021-12-24 07:58:50|348.64|344.54|348.64|344.54|348.64|344.54|348.64|344.54|1
1640332740000|2021-12-24 07:59:00|348.63|344.53|348.63|344.53|348.63|344.53|348.63|344.53|1
1640332750000|2021-12-24 07:59:10|348.64|344.54|348.62|344.52|348.64|344.54|348.62|344.52|3
1640332760000|2021-12-24 07:59:20|348.63|344.53|348.64|344.54|348.64|344.54|348.62|344.52|10
1640332770000|2021-12-24 07:59:30|348.65|344.55|347.66|343.56|348.65|344.55|347.52|343.42|26
1640332780000|2021-12-24 07:59:40|347.69|343.59|347.84|343.74|347.9|343.8|347.65|343.55|21
1640332790000|2021-12-24 07:59:50|347.83|343.73|348.21|344.11|348.22|344.12|347.83|343.73|19
1640332800000|2021-12-24 08:00:00|348.22|344.12|348.26|344.16|348.27|344.17|348.21|344.11|10
1640332810000|2021-12-24 08:00:10|348.27|344.17|348.26|344.16|348.31|344.21|348.25|344.15|10
1640332820000|2021-12-24 08:00:20|348.24|344.14|348.16|344.06|348.26|344.16|348.16|344.06|13
1640332830000|2021-12-24 08:00:30|348.18|344.08|348.16|344.06|348.18|344.08|348.16|344.06|2
1640332840000|2021-12-24 08:00:40|348.18|344.08|348.17|344.07|348.19|344.09|348.16|344.06|12
1640332850000|2021-12-24 08:00:50|348.16|344.06|348.13|344.03|348.16|344.06|348.13|344.03|6
1640332860000|2021-12-24 08:01:00|348.16|344.06|347.89|343.79|348.16|344.06|347.89|343.79|8
1640332870000|2021-12-24 08:01:10|347.97|343.87|348.09|343.99|348.09|343.99|347.97|343.87|13
1640332880000|2021-12-24 08:01:20|348.08|343.98|347.85|343.75|348.08|343.98|347.84|343.74|7
1640332890000|2021-12-24 08:01:30|347.88|343.78|347.79|343.69|347.9|343.8|347.79|343.69|7
1640332900000|2021-12-24 08:01:40|347.8|343.7|347.71|343.61|347.8|343.7|347.71|343.61|9
1640332910000|2021-12-24 08:01:50|347.66|343.56|347.6|343.5|347.67|343.57|347.55|343.45|19
1640332920000|2021-12-24 08:02:00|347.56|343.46|347.52|343.42|347.58|343.48|347.52|343.42|14
1640332930000|2021-12-24 08:02:10|347.53|343.43|347.49|343.39|347.53|343.43|347.48|343.38|7
1640332940000|2021-12-24 08:02:20|347.48|343.38|347.42|343.32|347.48|343.38|347.42|343.32|7
1640332950000|2021-12-24 08:02:30|347.41|343.31|347.62|343.52|347.62|343.52|347.4|343.3|9
1640332960000|2021-12-24 08:02:40|347.63|343.53|347.62|343.52|347.63|343.53|347.62|343.52|4
1640332970000|2021-12-24 08:02:50|347.61|343.51|347.58|343.48|347.62|343.52|347.54|343.44|10
1640332980000|2021-12-24 08:03:00|347.57|343.47|347.61|343.51|347.63|343.53|347.56|343.46|9
1640333000000|2021-12-24 08:03:20|347.57|343.47|347.56|343.46|347.57|343.47|347.56|343.46|2
1640333010000|2021-12-24 08:03:30|347.55|343.45|347.48|343.38|347.56|343.46|347.48|343.38|8
1640333020000|2021-12-24 08:03:40|347.5|343.4|347.5|343.4|347.5|343.4|347.49|343.39|3
1640333030000|2021-12-24 08:03:50|347.51|343.41|347.52|343.42|347.52|343.42|347.49|343.39|4
1640333040000|2021-12-24 08:04:00|347.54|343.44|347.57|343.47|347.58|343.48|347.54|343.44|5
1640333050000|2021-12-24 08:04:10|347.63|343.53|347.63|343.53|347.63|343.53|347.63|343.53|1
1640333060000|2021-12-24 08:04:20|347.62|343.52|347.69|343.59|347.69|343.59|347.62|343.52|5
1640333070000|2021-12-24 08:04:30|347.65|343.55|347.71|343.61|347.72|343.62|347.64|343.54|6
1640333080000|2021-12-24 08:04:40|347.7|343.6|347.64|343.54|347.7|343.6|347.63|343.53|5
1640333090000|2021-12-24 08:04:50|347.65|343.55|347.68|343.58|347.68|343.58|347.63|343.53|4
1640333100000|2021-12-24 08:05:00|347.7|343.6|347.73|343.63|347.74|343.64|347.7|343.6|5
1640333110000|2021-12-24 08:05:10|347.75|343.65|347.7|343.6|347.75|343.65|347.69|343.59|8
1640333120000|2021-12-24 08:05:20|347.73|343.63|347.69|343.59|347.73|343.63|347.69|343.59|3
1640333130000|2021-12-24 08:05:30|347.72|343.62|347.89|343.79|347.89|343.79|347.72|343.62|12
1640333140000|2021-12-24 08:05:40|348.06|343.96|348.11|344.01|348.17|344.07|348.06|343.96|15
1640333150000|2021-12-24 08:05:50|348.12|344.02|348.17|344.07|348.19|344.09|348.12|344.02|12
1640333160000|2021-12-24 08:06:00|348.18|344.08|348.16|344.06|348.18|344.08|348.16|344.06|5
1640333170000|2021-12-24 08:06:10|348.18|344.08|348.19|344.09|348.21|344.11|348.16|344.06|10
1640333180000|2021-12-24 08:06:20|348.18|344.08|347.93|343.83|348.2|344.1|347.93|343.83|12
1640333190000|2021-12-24 08:06:30|347.92|343.82|347.94|343.84|347.94|343.84|347.87|343.77|9
1640333200000|2021-12-24 08:06:40|347.93|343.83|348.08|343.98|348.11|344.01|347.89|343.79|14
1640333210000|2021-12-24 08:06:50|348.07|343.97|347.85|343.75|348.08|343.98|347.85|343.75|12
1640333220000|2021-12-24 08:07:00|347.8|343.7|347.82|343.72|347.82|343.72|347.78|343.68|8
1640333230000|2021-12-24 08:07:10|347.8|343.7|347.76|343.66|347.8|343.7|347.64|343.54|15
1640333240000|2021-12-24 08:07:20|347.77|343.67|347.76|343.66|347.79|343.69|347.76|343.66|6
1640333250000|2021-12-24 08:07:30|347.77|343.67|347.78|343.68|347.81|343.71|347.77|343.67|9
1640333260000|2021-12-24 08:07:40|347.77|343.67|347.8|343.7|347.8|343.7|347.7|343.6|9
1640333270000|2021-12-24 08:07:50|347.79|343.69|347.77|343.67|347.79|343.69|347.76|343.66|7
1640333280000|2021-12-24 08:08:00|347.76|343.66|347.8|343.7|347.83|343.73|347.76|343.66|14
1640333290000|2021-12-24 08:08:10|347.79|343.69|347.75|343.65|347.79|343.69|347.67|343.57|11
1640333300000|2021-12-24 08:08:20|347.76|343.66|347.71|343.61|347.76|343.66|347.71|343.61|3
1640333310000|2021-12-24 08:08:30|347.76|343.66|347.74|343.64|347.76|343.66|347.72|343.62|9
1640333320000|2021-12-24 08:08:40|347.72|343.62|347.72|343.62|347.74|343.64|347.71|343.61|5
1640333330000|2021-12-24 08:08:50|347.75|343.65|347.75|343.65|347.75|343.65|347.74|343.64|3
1640333340000|2021-12-24 08:09:00|347.76|343.66|347.75|343.65|347.76|343.66|347.75|343.65|2
1640333350000|2021-12-24 08:09:10|347.76|343.66|347.75|343.65|347.77|343.67|347.75|343.65|5
1640333360000|2021-12-24 08:09:20|347.77|343.67|347.79|343.69|347.8|343.7|347.77|343.67|8
1640333370000|2021-12-24 08:09:30|347.8|343.7|347.81|343.71|347.82|343.72|347.8|343.7|5
1640333380000|2021-12-24 08:09:40|347.82|343.72|347.92|343.82|347.92|343.82|347.81|343.71|11
1640333390000|2021-12-24 08:09:50|347.91|343.81|348.25|344.15|348.25|344.15|347.91|343.81|8
1640333400000|2021-12-24 08:10:00|348.24|344.14|348.23|344.13|348.25|344.15|348.23|344.13|4
1640333410000|2021-12-24 08:10:10|348.2|344.1|348.16|344.06|348.2|344.1|348.15|344.05|4
1640333420000|2021-12-24 08:10:20|348.1|344|348.1|344|348.12|344.02|348.08|343.98|8
1640333430000|2021-12-24 08:10:30|348.11|344.01|348.19|344.09|348.2|344.1|348.11|344.01|6
1640333440000|2021-12-24 08:10:40|348.23|344.13|348.23|344.13|348.23|344.13|348.23|344.13|1
1640333450000|2021-12-24 08:10:50|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640333460000|2021-12-24 08:11:00|348.26|344.16|348.27|344.17|348.27|344.17|348.25|344.15|4
1640333470000|2021-12-24 08:11:10|348.28|344.18|348.26|344.16|348.28|344.18|348.26|344.16|2
1640333480000|2021-12-24 08:11:20|348.22|344.12|348.18|344.08|348.22|344.12|348.16|344.06|6
1640333490000|2021-12-24 08:11:30|348.14|344.04|348.2|344.1|348.2|344.1|348.14|344.04|5
1640333500000|2021-12-24 08:11:40|348.24|344.14|348.25|344.15|348.26|344.16|348.24|344.14|4
1640333510000|2021-12-24 08:11:50|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640333520000|2021-12-24 08:12:00|348.29|344.19|348.49|344.39|348.49|344.39|348.29|344.19|8
1640333530000|2021-12-24 08:12:10|348.5|344.4|348.54|344.44|348.54|344.44|348.5|344.4|6
1640333540000|2021-12-24 08:12:20|348.53|344.43|348.59|344.49|348.59|344.49|348.53|344.43|3
1640333550000|2021-12-24 08:12:30|348.58|344.48|348.91|344.81|348.91|344.81|348.58|344.48|16
1640333560000|2021-12-24 08:12:40|348.92|344.82|349.17|345.07|349.31|345.21|348.92|344.82|17
1640333570000|2021-12-24 08:12:50|349.16|345.06|349.11|345.01|349.16|345.06|349.09|344.99|6
1640333580000|2021-12-24 08:13:00|349.1|345|349.11|345.01|349.12|345.02|349.02|344.92|17
1640333590000|2021-12-24 08:13:10|349.12|345.02|349.14|345.04|349.17|345.07|349.12|345.02|5
1640333600000|2021-12-24 08:13:20|349.13|345.03|349.14|345.04|349.15|345.05|349.13|345.03|5
1640333610000|2021-12-24 08:13:30|349.13|345.03|349.13|345.03|349.13|345.03|349.13|345.03|1
1640333620000|2021-12-24 08:13:40|349.12|345.02|349.12|345.02|349.12|345.02|349.12|345.02|1
1640333630000|2021-12-24 08:13:50|349.13|345.03|349.25|345.15|349.25|345.15|349.13|345.03|7
1640333640000|2021-12-24 08:14:00|349.26|345.16|349.62|345.52|349.63|345.53|349.26|345.16|19
1640333650000|2021-12-24 08:14:10|349.56|345.46|349.57|345.47|349.6|345.5|349.54|345.44|15
1640333660000|2021-12-24 08:14:20|349.61|345.51|349.56|345.46|349.61|345.51|349.55|345.45|7
1640333670000|2021-12-24 08:14:30|349.55|345.45|349.77|345.67|349.77|345.67|349.55|345.45|11
1640333680000|2021-12-24 08:14:40|349.76|345.66|349.69|345.59|349.8|345.7|349.69|345.59|12
1640333690000|2021-12-24 08:14:50|349.7|345.6|349.72|345.62|349.76|345.66|349.7|345.6|11
1640333700000|2021-12-24 08:15:00|349.75|345.65|349.71|345.61|349.78|345.68|349.71|345.61|11
1640333710000|2021-12-24 08:15:10|349.68|345.58|350.05|345.95|350.15|346.05|349.68|345.58|19
1640333720000|2021-12-24 08:15:20|350.06|345.96|349.84|345.74|350.06|345.96|349.81|345.71|10
1640333730000|2021-12-24 08:15:30|349.87|345.77|349.85|345.75|349.89|345.79|349.85|345.75|3
1640333740000|2021-12-24 08:15:40|349.83|345.73|349.81|345.71|349.83|345.73|349.8|345.7|3
1640333750000|2021-12-24 08:15:50|349.79|345.69|349.74|345.64|349.8|345.7|349.71|345.61|9
1640333760000|2021-12-24 08:16:00|349.79|345.69|349.74|345.64|349.79|345.69|349.74|345.64|6
1640333770000|2021-12-24 08:16:10|349.76|345.66|349.73|345.63|349.76|345.66|349.73|345.63|5
1640333780000|2021-12-24 08:16:20|349.72|345.62|349.69|345.59|349.73|345.63|349.69|345.59|6
1640333790000|2021-12-24 08:16:30|349.64|345.54|349.64|345.54|349.66|345.56|349.63|345.53|9
1640333800000|2021-12-24 08:16:40|349.63|345.53|349.8|345.7|349.8|345.7|349.63|345.53|14
1640333810000|2021-12-24 08:16:50|349.81|345.71|349.89|345.79|350.07|345.97|349.8|345.7|12
1640333820000|2021-12-24 08:17:00|349.9|345.8|349.96|345.86|349.96|345.86|349.9|345.8|5
1640333830000|2021-12-24 08:17:10|349.95|345.85|349.84|345.74|349.96|345.86|349.82|345.72|13
1640333840000|2021-12-24 08:17:20|349.89|345.79|349.89|345.79|349.89|345.79|349.88|345.78|3
1640333850000|2021-12-24 08:17:30|349.86|345.76|349.74|345.64|349.86|345.76|349.74|345.64|6
1640333860000|2021-12-24 08:17:40|349.71|345.61|349.72|345.62|349.74|345.64|349.54|345.44|27
1640333870000|2021-12-24 08:17:50|349.71|345.61|349.71|345.61|349.73|345.63|349.71|345.61|8
1640333880000|2021-12-24 08:18:00|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640333890000|2021-12-24 08:18:10|349.64|345.54|349.73|345.63|349.83|345.73|349.64|345.54|15
1640333900000|2021-12-24 08:18:20|349.67|345.57|349.71|345.61|349.74|345.64|349.66|345.56|6
1640333910000|2021-12-24 08:18:30|349.67|345.57|349.7|345.6|349.7|345.6|349.66|345.56|7
1640333920000|2021-12-24 08:18:40|349.67|345.57|349.66|345.56|349.67|345.57|349.66|345.56|2
1640333930000|2021-12-24 08:18:50|349.65|345.55|349.67|345.57|349.68|345.58|349.65|345.55|9
1640333940000|2021-12-24 08:19:00|349.66|345.56|349.55|345.45|349.67|345.57|349.51|345.41|15
1640333950000|2021-12-24 08:19:10|349.56|345.46|349.54|345.44|349.56|345.46|349.54|345.44|5
1640333960000|2021-12-24 08:19:20|349.56|345.46|349.69|345.59|349.7|345.6|349.56|345.46|18
1640333970000|2021-12-24 08:19:30|349.75|345.65|349.8|345.7|349.8|345.7|349.74|345.64|6
1640333980000|2021-12-24 08:19:40|349.85|345.75|349.8|345.7|349.88|345.78|349.8|345.7|6
1640333990000|2021-12-24 08:19:50|349.79|345.69|349.77|345.67|349.8|345.7|349.77|345.67|11
1640334000000|2021-12-24 08:20:00|349.76|345.66|349.78|345.68|349.81|345.71|349.76|345.66|7
1640334010000|2021-12-24 08:20:10|349.79|345.69|349.64|345.54|349.79|345.69|349.63|345.53|10
1640334020000|2021-12-24 08:20:20|349.63|345.53|349.63|345.53|349.65|345.55|349.62|345.52|9
1640334030000|2021-12-24 08:20:30|349.62|345.52|349.73|345.63|349.8|345.7|349.62|345.52|20
1640334040000|2021-12-24 08:20:40|349.82|345.72|349.81|345.71|349.82|345.72|349.77|345.67|11
1640334050000|2021-12-24 08:20:50|349.79|345.69|349.78|345.68|349.8|345.7|349.78|345.68|3
1640334060000|2021-12-24 08:21:00|349.79|345.69|349.78|345.68|349.79|345.69|349.77|345.67|5
1640334070000|2021-12-24 08:21:10|349.79|345.69|349.68|345.58|349.79|345.69|349.68|345.58|9
1640334080000|2021-12-24 08:21:20|349.7|345.6|349.72|345.62|349.73|345.63|349.69|345.59|5
1640334090000|2021-12-24 08:21:30|349.67|345.57|349.7|345.6|349.7|345.6|349.64|345.54|8
1640334100000|2021-12-24 08:21:40|349.69|345.59|349.68|345.58|349.69|345.59|349.67|345.57|5
1640334110000|2021-12-24 08:21:50|349.7|345.6|349.7|345.6|349.7|345.6|349.7|345.6|1
1640334120000|2021-12-24 08:22:00|349.67|345.57|349.67|345.57|349.68|345.58|349.67|345.57|5
1640334130000|2021-12-24 08:22:10|349.7|345.6|349.72|345.62|349.72|345.62|349.65|345.55|7
1640334140000|2021-12-24 08:22:20|349.73|345.63|349.7|345.6|349.78|345.68|349.7|345.6|5
1640334150000|2021-12-24 08:22:30|349.71|345.61|349.78|345.68|349.78|345.68|349.71|345.61|3
1640334160000|2021-12-24 08:22:40|349.77|345.67|349.78|345.68|349.78|345.68|349.77|345.67|2
1640334170000|2021-12-24 08:22:50|349.75|345.65|349.75|345.65|349.76|345.66|349.75|345.65|3
1640334180000|2021-12-24 08:23:00|349.73|345.63|349.67|345.57|349.73|345.63|349.67|345.57|5
1640334190000|2021-12-24 08:23:10|349.66|345.56|349.58|345.48|349.66|345.56|349.57|345.47|10
1640334200000|2021-12-24 08:23:20|349.57|345.47|349.52|345.42|349.59|345.49|349.52|345.42|5
1640334210000|2021-12-24 08:23:30|349.51|345.41|349.44|345.34|349.52|345.42|349.44|345.34|13
1640334220000|2021-12-24 08:23:40|349.4|345.3|349.38|345.28|349.4|345.3|349.38|345.28|5
1640334230000|2021-12-24 08:23:50|349.39|345.29|349.42|345.32|349.42|345.32|349.39|345.29|7
1640334240000|2021-12-24 08:24:00|349.41|345.31|349.36|345.26|349.41|345.31|349.26|345.16|13
1640334250000|2021-12-24 08:24:10|349.37|345.27|349.46|345.36|349.48|345.38|349.37|345.27|12
1640334260000|2021-12-24 08:24:20|349.5|345.4|349.55|345.45|349.55|345.45|349.49|345.39|6
1640334270000|2021-12-24 08:24:30|349.56|345.46|349.58|345.48|349.59|345.49|349.55|345.45|9
1640334280000|2021-12-24 08:24:40|349.57|345.47|349.42|345.32|349.58|345.48|349.42|345.32|9
1640334290000|2021-12-24 08:24:50|349.44|345.34|349.46|345.36|349.46|345.36|349.39|345.29|6
1640334300000|2021-12-24 08:25:00|349.47|345.37|349.45|345.35|349.48|345.38|349.45|345.35|4
1640334310000|2021-12-24 08:25:10|349.44|345.34|349.48|345.38|349.49|345.39|349.44|345.34|12
1640334320000|2021-12-24 08:25:20|349.49|345.39|349.64|345.54|349.64|345.54|349.49|345.39|11
1640334330000|2021-12-24 08:25:30|349.63|345.53|349.57|345.47|349.64|345.54|349.56|345.46|5
1640334340000|2021-12-24 08:25:40|349.56|345.46|349.55|345.45|349.56|345.46|349.54|345.44|3
1640334350000|2021-12-24 08:25:50|349.61|345.51|349.57|345.47|349.61|345.51|349.57|345.47|2
1640334360000|2021-12-24 08:26:00|349.58|345.48|349.53|345.43|349.64|345.54|349.53|345.43|8
1640334370000|2021-12-24 08:26:10|349.52|345.42|349.52|345.42|349.53|345.43|349.52|345.42|3
1640334380000|2021-12-24 08:26:20|349.54|345.44|349.48|345.38|349.55|345.45|349.48|345.38|6
1640334390000|2021-12-24 08:26:30|349.49|345.39|349.47|345.37|349.49|345.39|349.47|345.37|2
1640334400000|2021-12-24 08:26:40|349.44|345.34|349.32|345.22|349.44|345.34|349.3|345.2|17
1640334410000|2021-12-24 08:26:50|349.31|345.21|349.31|345.21|349.31|345.21|349.31|345.21|1
1640334420000|2021-12-24 08:27:00|349.35|345.25|349.46|345.36|349.47|345.37|349.31|345.21|12
1640334430000|2021-12-24 08:27:10|349.45|345.35|349.46|345.36|349.47|345.37|349.45|345.35|5
1640334440000|2021-12-24 08:27:20|349.47|345.37|349.61|345.51|349.61|345.51|349.47|345.37|12
1640334450000|2021-12-24 08:27:30|349.63|345.53|349.52|345.42|349.63|345.53|349.52|345.42|6
1640334460000|2021-12-24 08:27:40|349.53|345.43|349.77|345.67|349.8|345.7|349.53|345.43|18
1640334470000|2021-12-24 08:27:50|349.75|345.65|349.78|345.68|349.79|345.69|349.75|345.65|9
1640334480000|2021-12-24 08:28:00|349.76|345.66|349.69|345.59|349.8|345.7|349.69|345.59|10
1640334490000|2021-12-24 08:28:10|349.68|345.58|349.7|345.6|349.72|345.62|349.68|345.58|11
1640334500000|2021-12-24 08:28:20|349.71|345.61|349.74|345.64|349.76|345.66|349.7|345.6|7
1640334510000|2021-12-24 08:28:30|349.75|345.65|349.81|345.71|349.84|345.74|349.75|345.65|10
1640334520000|2021-12-24 08:28:40|349.77|345.67|349.67|345.57|349.77|345.67|349.67|345.57|7
1640334530000|2021-12-24 08:28:50|349.65|345.55|349.67|345.57|349.67|345.57|349.62|345.52|11
1640334540000|2021-12-24 08:29:00|349.66|345.56|349.69|345.59|349.69|345.59|349.66|345.56|2
1640334550000|2021-12-24 08:29:10|349.68|345.58|349.67|345.57|349.68|345.58|349.67|345.57|2
1640334560000|2021-12-24 08:29:20|349.65|345.55|349.65|345.55|349.65|345.55|349.65|345.55|1
1640334570000|2021-12-24 08:29:30|349.64|345.54|349.54|345.44|349.64|345.54|349.54|345.44|7
1640334580000|2021-12-24 08:29:40|349.52|345.42|349.55|345.45|349.57|345.47|349.52|345.42|7
1640334590000|2021-12-24 08:29:50|349.54|345.44|349.54|345.44|349.54|345.44|349.54|345.44|1
1640334600000|2021-12-24 08:30:00|349.53|345.43|349.54|345.44|349.54|345.44|349.51|345.41|8
1640334610000|2021-12-24 08:30:10|349.55|345.45|349.66|345.56|349.66|345.56|349.55|345.45|10
1640334620000|2021-12-24 08:30:20|349.67|345.57|349.73|345.63|349.73|345.63|349.67|345.57|8
1640334630000|2021-12-24 08:30:30|349.72|345.62|349.75|345.65|349.76|345.66|349.72|345.62|8
1640334640000|2021-12-24 08:30:40|349.72|345.62|349.63|345.53|349.72|345.62|349.63|345.53|7
1640334650000|2021-12-24 08:30:50|349.62|345.52|349.58|345.48|349.62|345.52|349.58|345.48|5
1640334660000|2021-12-24 08:31:00|349.59|345.49|349.65|345.55|349.66|345.56|349.59|345.49|6
1640334670000|2021-12-24 08:31:10|349.72|345.62|349.72|345.62|349.72|345.62|349.71|345.61|3
1640334680000|2021-12-24 08:31:20|349.71|345.61|349.66|345.56|349.71|345.61|349.66|345.56|7
1640334690000|2021-12-24 08:31:30|349.67|345.57|349.65|345.55|349.71|345.61|349.65|345.55|8
1640334700000|2021-12-24 08:31:40|349.66|345.56|349.66|345.56|349.66|345.56|349.65|345.55|3
1640334710000|2021-12-24 08:31:50|349.62|345.52|349.61|345.51|349.62|345.52|349.61|345.51|4
1640334720000|2021-12-24 08:32:00|349.62|345.52|349.55|345.45|349.63|345.53|349.52|345.42|10
1640334730000|2021-12-24 08:32:10|349.54|345.44|349.4|345.3|349.56|345.46|349.4|345.3|23
1640334740000|2021-12-24 08:32:20|349.39|345.29|349.35|345.25|349.39|345.29|349.34|345.24|6
1640334750000|2021-12-24 08:32:30|349.36|345.26|349.38|345.28|349.39|345.29|349.34|345.24|7
1640334760000|2021-12-24 08:32:40|349.4|345.3|349.42|345.32|349.42|345.32|349.4|345.3|2
1640334770000|2021-12-24 08:32:50|349.43|345.33|349.52|345.42|349.52|345.42|349.43|345.33|8
1640334780000|2021-12-24 08:33:00|349.55|345.45|349.54|345.44|349.55|345.45|349.53|345.43|3
1640334790000|2021-12-24 08:33:10|349.55|345.45|349.64|345.54|349.64|345.54|349.55|345.45|8
1640334800000|2021-12-24 08:33:20|349.66|345.56|349.56|345.46|349.67|345.57|349.56|345.46|7
1640334810000|2021-12-24 08:33:30|349.57|345.47|349.5|345.4|349.57|345.47|349.5|345.4|6
1640334820000|2021-12-24 08:33:40|349.49|345.39|349.46|345.36|349.49|345.39|349.45|345.35|4
1640334830000|2021-12-24 08:33:50|349.44|345.34|349.41|345.31|349.44|345.34|349.4|345.3|9
1640334840000|2021-12-24 08:34:00|349.42|345.32|349.53|345.43|349.55|345.45|349.41|345.31|18
1640334850000|2021-12-24 08:34:10|349.52|345.42|349.52|345.42|349.59|345.49|349.52|345.42|9
1640334860000|2021-12-24 08:34:20|349.49|345.39|349.49|345.39|349.49|345.39|349.49|345.39|1
1640334870000|2021-12-24 08:34:30|349.48|345.38|349.57|345.47|349.58|345.48|349.48|345.38|11
1640334880000|2021-12-24 08:34:40|349.58|345.48|349.57|345.47|349.58|345.48|349.57|345.47|6
1640334890000|2021-12-24 08:34:50|349.58|345.48|349.55|345.45|349.58|345.48|349.55|345.45|3
1640334900000|2021-12-24 08:35:00|349.54|345.44|349.52|345.42|349.56|345.46|349.52|345.42|7
1640334910000|2021-12-24 08:35:10|349.53|345.43|349.57|345.47|349.57|345.47|349.53|345.43|4
1640334920000|2021-12-24 08:35:20|349.56|345.46|349.56|345.46|349.58|345.48|349.56|345.46|7
1640334930000|2021-12-24 08:35:30|349.57|345.47|349.57|345.47|349.57|345.47|349.57|345.47|1
1640334940000|2021-12-24 08:35:40|349.56|345.46|349.55|345.45|349.56|345.46|349.53|345.43|5
1640334950000|2021-12-24 08:35:50|349.53|345.43|349.57|345.47|349.57|345.47|349.53|345.43|4
1640334960000|2021-12-24 08:36:00|349.56|345.46|349.58|345.48|349.58|345.48|349.56|345.46|5
1640334970000|2021-12-24 08:36:10|349.59|345.49|349.62|345.52|349.62|345.52|349.59|345.49|2
1640334980000|2021-12-24 08:36:20|349.61|345.51|349.68|345.58|349.68|345.58|349.58|345.48|8
1640334990000|2021-12-24 08:36:30|349.66|345.56|349.68|345.58|349.69|345.59|349.62|345.52|6
1640335000000|2021-12-24 08:36:40|349.69|345.59|349.63|345.53|349.69|345.59|349.63|345.53|7
1640335010000|2021-12-24 08:36:50|349.61|345.51|349.62|345.52|349.63|345.53|349.59|345.49|11
1640335020000|2021-12-24 08:37:00|349.65|345.55|349.62|345.52|349.65|345.55|349.61|345.51|8
1640335030000|2021-12-24 08:37:10|349.6|345.5|349.63|345.53|349.63|345.53|349.6|345.5|5
1640335040000|2021-12-24 08:37:20|349.62|345.52|349.62|345.52|349.62|345.52|349.61|345.51|3
1640335050000|2021-12-24 08:37:30|349.61|345.51|349.63|345.53|349.63|345.53|349.6|345.5|6
1640335060000|2021-12-24 08:37:40|349.62|345.52|349.62|345.52|349.68|345.58|349.61|345.51|8
1640335070000|2021-12-24 08:37:50|349.63|345.53|349.63|345.53|349.64|345.54|349.63|345.53|3
1640335080000|2021-12-24 08:38:00|349.64|345.54|349.6|345.5|349.64|345.54|349.6|345.5|3
1640335090000|2021-12-24 08:38:10|349.61|345.51|349.67|345.57|349.67|345.57|349.61|345.51|10
1640335100000|2021-12-24 08:38:20|349.68|345.58|349.72|345.62|349.72|345.62|349.68|345.58|4
1640335110000|2021-12-24 08:38:30|349.7|345.6|349.69|345.59|349.7|345.6|349.64|345.54|5
1640335120000|2021-12-24 08:38:40|349.67|345.57|349.61|345.51|349.67|345.57|349.61|345.51|3
1640335130000|2021-12-24 08:38:50|349.62|345.52|349.71|345.61|349.71|345.61|349.62|345.52|13
1640335140000|2021-12-24 08:39:00|349.7|345.6|349.65|345.55|349.7|345.6|349.65|345.55|9
1640335150000|2021-12-24 08:39:10|349.66|345.56|349.61|345.51|349.66|345.56|349.6|345.5|5
1640335160000|2021-12-24 08:39:20|349.6|345.5|349.63|345.53|349.64|345.54|349.6|345.5|4
1640335170000|2021-12-24 08:39:30|349.67|345.57|349.67|345.57|349.67|345.57|349.67|345.57|1
1640335180000|2021-12-24 08:39:40|349.66|345.56|349.67|345.57|349.67|345.57|349.66|345.56|2
1640335200000|2021-12-24 08:40:00|349.7|345.6|349.67|345.57|349.7|345.6|349.65|345.55|5
1640335210000|2021-12-24 08:40:10|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640335220000|2021-12-24 08:40:20|349.62|345.52|349.63|345.53|349.63|345.53|349.62|345.52|2
1640335230000|2021-12-24 08:40:30|349.68|345.58|349.68|345.58|349.7|345.6|349.67|345.57|5
1640335240000|2021-12-24 08:40:40|349.67|345.57|349.64|345.54|349.67|345.57|349.64|345.54|3
1640335250000|2021-12-24 08:40:50|349.63|345.53|349.65|345.55|349.65|345.55|349.63|345.53|3
1640335260000|2021-12-24 08:41:00|349.64|345.54|349.57|345.47|349.67|345.57|349.57|345.47|5
1640335270000|2021-12-24 08:41:10|349.56|345.46|349.52|345.42|349.56|345.46|349.52|345.42|4
1640335280000|2021-12-24 08:41:20|349.53|345.43|349.55|345.45|349.55|345.45|349.53|345.43|2
1640335290000|2021-12-24 08:41:30|349.54|345.44|349.55|345.45|349.55|345.45|349.54|345.44|2
1640335300000|2021-12-24 08:41:40|349.56|345.46|349.55|345.45|349.56|345.46|349.55|345.45|2
1640335310000|2021-12-24 08:41:50|349.53|345.43|349.54|345.44|349.55|345.45|349.5|345.4|9
1640335320000|2021-12-24 08:42:00|349.52|345.42|349.5|345.4|349.53|345.43|349.5|345.4|6
1640335330000|2021-12-24 08:42:10|349.51|345.41|349.51|345.41|349.52|345.42|349.51|345.41|5
1640335340000|2021-12-24 08:42:20|349.47|345.37|349.49|345.39|349.52|345.42|349.47|345.37|8
1640335350000|2021-12-24 08:42:30|349.48|345.38|349.49|345.39|349.49|345.39|349.48|345.38|2
1640335360000|2021-12-24 08:42:40|349.52|345.42|349.48|345.38|349.53|345.43|349.48|345.38|6
1640335370000|2021-12-24 08:42:50|349.45|345.35|349.36|345.26|349.45|345.35|349.35|345.25|6
1640335380000|2021-12-24 08:43:00|349.34|345.24|349.34|345.24|349.35|345.25|349.33|345.23|5
1640335390000|2021-12-24 08:43:10|349.35|345.25|349.38|345.28|349.38|345.28|349.34|345.24|7
1640335400000|2021-12-24 08:43:20|349.36|345.26|349.33|345.23|349.37|345.27|349.31|345.21|7
1640335410000|2021-12-24 08:43:30|349.32|345.22|349.26|345.16|349.32|345.22|349.26|345.16|7
1640335420000|2021-12-24 08:43:40|349.27|345.17|349.26|345.16|349.27|345.17|349.25|345.15|6
1640335430000|2021-12-24 08:43:50|349.28|345.18|349.32|345.22|349.36|345.26|349.28|345.18|11
1640335440000|2021-12-24 08:44:00|349.31|345.21|349.33|345.23|349.34|345.24|349.31|345.21|7
1640335460000|2021-12-24 08:44:20|349.32|345.22|349.34|345.24|349.35|345.25|349.32|345.22|6
1640335470000|2021-12-24 08:44:30|349.35|345.25|349.48|345.38|349.49|345.39|349.35|345.25|9
1640335480000|2021-12-24 08:44:40|349.49|345.39|349.49|345.39|349.49|345.39|349.49|345.39|1
1640335490000|2021-12-24 08:44:50|349.48|345.38|349.48|345.38|349.49|345.39|349.48|345.38|3
1640335500000|2021-12-24 08:45:00|349.54|345.44|349.44|345.34|349.54|345.44|349.44|345.34|7
1640335510000|2021-12-24 08:45:10|349.43|345.33|349.4|345.3|349.43|345.33|349.4|345.3|5
1640335520000|2021-12-24 08:45:20|349.39|345.29|349.34|345.24|349.39|345.29|349.3|345.2|10
1640335530000|2021-12-24 08:45:30|349.36|345.26|349.45|345.35|349.45|345.35|349.36|345.26|9
1640335540000|2021-12-24 08:45:40|349.47|345.37|349.47|345.37|349.49|345.39|349.47|345.37|8
1640335550000|2021-12-24 08:45:50|349.46|345.36|349.44|345.34|349.47|345.37|349.4|345.3|8
1640335560000|2021-12-24 08:46:00|349.46|345.36|349.46|345.36|349.46|345.36|349.46|345.36|1
1640335580000|2021-12-24 08:46:20|349.48|345.38|349.49|345.39|349.49|345.39|349.48|345.38|2
1640335590000|2021-12-24 08:46:30|349.5|345.4|349.82|345.72|349.84|345.74|349.5|345.4|12
1640335600000|2021-12-24 08:46:40|349.8|345.7|349.7|345.6|349.8|345.7|349.67|345.57|6
1640335620000|2021-12-24 08:47:00|349.74|345.64|349.76|345.66|349.77|345.67|349.73|345.63|10
1640335630000|2021-12-24 08:47:10|349.77|345.67|349.71|345.61|349.77|345.67|349.69|345.59|7
1640335640000|2021-12-24 08:47:20|349.67|345.57|349.72|345.62|349.72|345.62|349.66|345.56|4
1640335650000|2021-12-24 08:47:30|349.73|345.63|349.72|345.62|349.73|345.63|349.72|345.62|2
1640335660000|2021-12-24 08:47:40|349.71|345.61|349.73|345.63|349.73|345.63|349.71|345.61|3
1640335670000|2021-12-24 08:47:50|349.72|345.62|349.73|345.63|349.73|345.63|349.72|345.62|2
1640335680000|2021-12-24 08:48:00|349.72|345.62|349.78|345.68|349.78|345.68|349.72|345.62|4
1640335690000|2021-12-24 08:48:10|349.79|345.69|349.79|345.69|349.81|345.71|349.78|345.68|6
1640335700000|2021-12-24 08:48:20|349.75|345.65|349.75|345.65|349.75|345.65|349.75|345.65|1
1640335710000|2021-12-24 08:48:30|349.79|345.69|349.7|345.6|349.79|345.69|349.7|345.6|3
1640335720000|2021-12-24 08:48:40|349.72|345.62|349.75|345.65|349.76|345.66|349.72|345.62|5
1640335730000|2021-12-24 08:48:50|349.74|345.64|349.84|345.74|349.84|345.74|349.74|345.64|6
1640335740000|2021-12-24 08:49:00|349.86|345.76|350.13|346.03|350.13|346.03|349.86|345.76|8
1640335750000|2021-12-24 08:49:10|350.12|346.02|350.02|345.92|350.13|346.03|350.02|345.92|9
1640335760000|2021-12-24 08:49:20|350.03|345.93|350.03|345.93|350.03|345.93|350.03|345.93|1
1640335770000|2021-12-24 08:49:30|350.04|345.94|350.06|345.96|350.06|345.96|350.04|345.94|2
1640335780000|2021-12-24 08:49:40|350.07|345.97|350.09|345.99|350.09|345.99|350.05|345.95|4
1640335790000|2021-12-24 08:49:50|350.11|346.01|350.12|346.02|350.12|346.02|350.08|345.98|6
1640335800000|2021-12-24 08:50:00|350.08|345.98|350.08|345.98|350.09|345.99|350.08|345.98|3
1640335810000|2021-12-24 08:50:10|350.09|345.99|350.1|346|350.11|346.01|350.08|345.98|4
1640335820000|2021-12-24 08:50:20|350.11|346.01|350.14|346.04|350.14|346.04|350.1|346|7
1640335830000|2021-12-24 08:50:30|350.16|346.06|350.19|346.09|350.21|346.11|350.16|346.06|8
1640335840000|2021-12-24 08:50:40|350.21|346.11|350.2|346.1|350.23|346.13|350.2|346.1|9
1640335850000|2021-12-24 08:50:50|350.21|346.11|350.19|346.09|350.21|346.11|350.18|346.08|7
1640335860000|2021-12-24 08:51:00|350.24|346.14|350.21|346.11|350.24|346.14|350.21|346.11|3
1640335870000|2021-12-24 08:51:10|350.24|346.14|350.2|346.1|350.31|346.21|350.2|346.1|14
1640335880000|2021-12-24 08:51:20|350.19|346.09|349.9|345.8|350.19|346.09|349.9|345.8|6
1640335890000|2021-12-24 08:51:30|349.94|345.84|349.89|345.79|349.94|345.84|349.89|345.79|3
1640335910000|2021-12-24 08:51:50|349.85|345.75|349.85|345.75|349.85|345.75|349.85|345.75|1
1640335920000|2021-12-24 08:52:00|349.82|345.72|349.82|345.72|349.82|345.72|349.82|345.72|1
1640335940000|2021-12-24 08:52:20|349.86|345.76|349.82|345.72|349.86|345.76|349.82|345.72|4
1640335950000|2021-12-24 08:52:30|349.81|345.71|349.8|345.7|349.81|345.71|349.8|345.7|2
1640335960000|2021-12-24 08:52:40|349.76|345.66|349.73|345.63|349.76|345.66|349.73|345.63|2
1640335970000|2021-12-24 08:52:50|349.75|345.65|349.75|345.65|349.75|345.65|349.75|345.65|1
1640335980000|2021-12-24 08:53:00|349.72|345.62|349.72|345.62|349.72|345.62|349.72|345.62|1
1640335990000|2021-12-24 08:53:10|349.71|345.61|349.69|345.59|349.71|345.61|349.69|345.59|2
1640336000000|2021-12-24 08:53:20|349.71|345.61|349.71|345.61|349.71|345.61|349.71|345.61|1
1640336010000|2021-12-24 08:53:30|349.69|345.59|349.61|345.51|349.69|345.59|349.61|345.51|9
1640336020000|2021-12-24 08:53:40|349.55|345.45|349.55|345.45|349.55|345.45|349.55|345.45|1
1640336030000|2021-12-24 08:53:50|349.53|345.43|349.54|345.44|349.54|345.44|349.53|345.43|2
1640336040000|2021-12-24 08:54:00|349.53|345.43|349.44|345.34|349.53|345.43|349.44|345.34|7
1640336050000|2021-12-24 08:54:10|349.43|345.33|349.41|345.31|349.43|345.33|349.41|345.31|5
1640336060000|2021-12-24 08:54:20|349.4|345.3|349.32|345.22|349.4|345.3|349.32|345.22|7
1640336070000|2021-12-24 08:54:30|349.35|345.25|349.37|345.27|349.4|345.3|349.33|345.23|5
1640336080000|2021-12-24 08:54:40|349.36|345.26|349.35|345.25|349.37|345.27|349.35|345.25|9
1640336090000|2021-12-24 08:54:50|349.33|345.23|349.32|345.22|349.33|345.23|349.32|345.22|2
1640336100000|2021-12-24 08:55:00|349.31|345.21|349.29|345.19|349.31|345.21|349.29|345.19|2
1640336110000|2021-12-24 08:55:10|349.31|345.21|349.3|345.2|349.31|345.21|349.3|345.2|4
1640336120000|2021-12-24 08:55:20|349.31|345.21|349.3|345.2|349.31|345.21|349.23|345.13|9
1640336130000|2021-12-24 08:55:30|349.31|345.21|349.5|345.4|349.5|345.4|349.31|345.21|16
1640336140000|2021-12-24 08:55:40|349.54|345.44|349.54|345.44|349.54|345.44|349.54|345.44|1
1640336150000|2021-12-24 08:55:50|349.52|345.42|349.39|345.29|349.52|345.42|349.39|345.29|9
1640336160000|2021-12-24 08:56:00|349.4|345.3|349.39|345.29|349.4|345.3|349.39|345.29|2
1640336170000|2021-12-24 08:56:10|349.38|345.28|349.29|345.19|349.38|345.28|349.28|345.18|8
1640336180000|2021-12-24 08:56:20|349.24|345.14|349.28|345.18|349.28|345.18|349.23|345.13|6
1640336190000|2021-12-24 08:56:30|349.27|345.17|349.26|345.16|349.27|345.17|349.26|345.16|2
1640336200000|2021-12-24 08:56:40|349.27|345.17|349.24|345.14|349.27|345.17|349.24|345.14|3
1640336210000|2021-12-24 08:56:50|349.25|345.15|349.38|345.28|349.38|345.28|349.25|345.15|8
1640336220000|2021-12-24 08:57:00|349.39|345.29|349.46|345.36|349.51|345.41|349.39|345.29|8
1640336230000|2021-12-24 08:57:10|349.45|345.35|349.43|345.33|349.46|345.36|349.43|345.33|4
1640336240000|2021-12-24 08:57:20|349.42|345.32|349.42|345.32|349.42|345.32|349.42|345.32|1
1640336250000|2021-12-24 08:57:30|349.43|345.33|349.45|345.35|349.45|345.35|349.42|345.32|5
1640336260000|2021-12-24 08:57:40|349.44|345.34|349.44|345.34|349.46|345.36|349.44|345.34|3
1640336270000|2021-12-24 08:57:50|349.42|345.32|349.43|345.33|349.45|345.35|349.42|345.32|6
1640336280000|2021-12-24 08:58:00|349.44|345.34|349.36|345.26|349.44|345.34|349.35|345.25|9
1640336290000|2021-12-24 08:58:10|349.35|345.25|349.24|345.14|349.35|345.25|349.24|345.14|4
1640336300000|2021-12-24 08:58:20|349.26|345.16|349.26|345.16|349.27|345.17|349.24|345.14|8
1640336310000|2021-12-24 08:58:30|349.27|345.17|349.29|345.19|349.29|345.19|349.26|345.16|7
1640336320000|2021-12-24 08:58:40|349.27|345.17|349.37|345.27|349.37|345.27|349.27|345.17|9
1640336330000|2021-12-24 08:58:50|349.38|345.28|349.38|345.28|349.39|345.29|349.37|345.27|7
1640336340000|2021-12-24 08:59:00|349.35|345.25|349.34|345.24|349.36|345.26|349.34|345.24|4
1640336350000|2021-12-24 08:59:10|349.35|345.25|349.32|345.22|349.35|345.25|349.27|345.17|5
1640336360000|2021-12-24 08:59:20|349.3|345.2|349.27|345.17|349.32|345.22|349.27|345.17|4
1640336370000|2021-12-24 08:59:30|349.26|345.16|349.2|345.1|349.26|345.16|349.18|345.08|7
1640336380000|2021-12-24 08:59:40|349.21|345.11|349.21|345.11|349.21|345.11|349.21|345.11|1
1640336400000|2021-12-24 09:00:00|349.19|345.09|348.92|344.82|349.19|345.09|348.92|344.82|9
1640336410000|2021-12-24 09:00:10|348.89|344.79|348.86|344.76|348.89|344.79|348.86|344.76|2
1640336420000|2021-12-24 09:00:20|348.88|344.78|348.85|344.75|348.88|344.78|348.85|344.75|3
1640336430000|2021-12-24 09:00:30|348.86|344.76|349.2|345.1|349.2|345.1|348.86|344.76|12
1640336460000|2021-12-24 09:01:00|349.19|345.09|349.22|345.12|349.29|345.19|349.19|345.09|8
1640336470000|2021-12-24 09:01:10|349.25|345.15|349.25|345.15|349.25|345.15|349.25|345.15|1
1640336480000|2021-12-24 09:01:20|349.26|345.16|349.23|345.13|349.26|345.16|349.23|345.13|2
1640336490000|2021-12-24 09:01:30|349.22|345.12|349.22|345.12|349.23|345.13|349.22|345.12|3
1640336510000|2021-12-24 09:01:50|349.23|345.13|349.23|345.13|349.23|345.13|349.23|345.13|1
1640336520000|2021-12-24 09:02:00|349.25|345.15|349.25|345.15|349.25|345.15|349.25|345.15|1
1640336530000|2021-12-24 09:02:10|349.26|345.16|349.26|345.16|349.26|345.16|349.26|345.16|1
1640336540000|2021-12-24 09:02:20|349.25|345.15|349.25|345.15|349.25|345.15|349.25|345.15|1
1640336550000|2021-12-24 09:02:30|349.21|345.11|349.21|345.11|349.21|345.11|349.21|345.11|1
1640336560000|2021-12-24 09:02:40|349.18|345.08|349.14|345.04|349.18|345.08|349.13|345.03|5
1640336570000|2021-12-24 09:02:50|349.13|345.03|348.95|344.85|349.14|345.04|348.94|344.84|12
1640336580000|2021-12-24 09:03:00|348.93|344.83|348.83|344.73|348.93|344.83|348.83|344.73|11
1640336590000|2021-12-24 09:03:10|348.82|344.72|348.83|344.73|348.85|344.75|348.82|344.72|10
1640336600000|2021-12-24 09:03:20|348.84|344.74|348.77|344.67|348.84|344.74|348.77|344.67|5
1640336610000|2021-12-24 09:03:30|348.76|344.66|348.62|344.52|348.76|344.66|348.6|344.5|13
1640336620000|2021-12-24 09:03:40|348.59|344.49|348.57|344.47|348.62|344.52|348.57|344.47|7
1640336630000|2021-12-24 09:03:50|348.6|344.5|348.71|344.61|348.73|344.63|348.6|344.5|9
1640336640000|2021-12-24 09:04:00|348.73|344.63|348.75|344.65|348.75|344.65|348.73|344.63|3
1640336650000|2021-12-24 09:04:10|348.78|344.68|348.79|344.69|348.79|344.69|348.75|344.65|4
1640336660000|2021-12-24 09:04:20|348.82|344.72|348.82|344.72|348.82|344.72|348.82|344.72|1
1640336670000|2021-12-24 09:04:30|348.83|344.73|348.82|344.72|348.83|344.73|348.82|344.72|2
1640336690000|2021-12-24 09:04:50|348.8|344.7|348.75|344.65|348.8|344.7|348.74|344.64|9
1640336700000|2021-12-24 09:05:00|348.74|344.64|348.79|344.69|348.79|344.69|348.72|344.62|10
1640336710000|2021-12-24 09:05:10|348.8|344.7|348.77|344.67|348.81|344.71|348.77|344.67|4
1640336720000|2021-12-24 09:05:20|348.78|344.68|348.8|344.7|348.8|344.7|348.75|344.65|7
1640336730000|2021-12-24 09:05:30|348.81|344.71|348.81|344.71|348.81|344.71|348.79|344.69|8
1640336740000|2021-12-24 09:05:40|348.79|344.69|348.77|344.67|348.8|344.7|348.76|344.66|5
1640336750000|2021-12-24 09:05:50|348.78|344.68|349.11|345.01|349.11|345.01|348.78|344.68|9
1640336760000|2021-12-24 09:06:00|349.17|345.07|349.17|345.07|349.17|345.07|349.17|345.07|1
1640336770000|2021-12-24 09:06:10|349.16|345.06|349.14|345.04|349.16|345.06|349.12|345.02|6
1640336780000|2021-12-24 09:06:20|349.12|345.02|349.14|345.04|349.14|345.04|349.08|344.98|10
1640336790000|2021-12-24 09:06:30|349.15|345.05|349.16|345.06|349.16|345.06|349.15|345.05|2
1640336800000|2021-12-24 09:06:40|349.13|345.03|349.16|345.06|349.16|345.06|349.13|345.03|2
1640336810000|2021-12-24 09:06:50|349.23|345.13|349.24|345.14|349.24|345.14|349.23|345.13|2
1640336820000|2021-12-24 09:07:00|349.23|345.13|349.3|345.2|349.3|345.2|349.23|345.13|2
1640336830000|2021-12-24 09:07:10|349.29|345.19|349.25|345.15|349.29|345.19|349.24|345.14|6
1640336840000|2021-12-24 09:07:20|349.3|345.2|349.36|345.26|349.36|345.26|349.3|345.2|4
1640336850000|2021-12-24 09:07:30|349.37|345.27|349.52|345.42|349.52|345.42|349.37|345.27|14
1640336860000|2021-12-24 09:07:40|349.51|345.41|349.56|345.46|349.57|345.47|349.51|345.41|8
1640336870000|2021-12-24 09:07:50|349.54|345.44|349.53|345.43|349.57|345.47|349.53|345.43|6
1640336880000|2021-12-24 09:08:00|349.52|345.42|349.49|345.39|349.52|345.42|349.48|345.38|6
1640336890000|2021-12-24 09:08:10|349.47|345.37|349.47|345.37|349.47|345.37|349.47|345.37|1
1640336900000|2021-12-24 09:08:20|349.46|345.36|349.47|345.37|349.47|345.37|349.46|345.36|2
1640336910000|2021-12-24 09:08:30|349.46|345.36|349.46|345.36|349.47|345.37|349.46|345.36|3
1640336920000|2021-12-24 09:08:40|349.47|345.37|349.45|345.35|349.47|345.37|349.45|345.35|3
1640336930000|2021-12-24 09:08:50|349.46|345.36|349.43|345.33|349.46|345.36|349.42|345.32|8
1640336940000|2021-12-24 09:09:00|349.44|345.34|349.32|345.22|349.44|345.34|349.32|345.22|12
1640336950000|2021-12-24 09:09:10|349.3|345.2|349.32|345.22|349.32|345.22|349.28|345.18|8
1640336960000|2021-12-24 09:09:20|349.33|345.23|349.32|345.22|349.33|345.23|349.32|345.22|6
1640336970000|2021-12-24 09:09:30|349.31|345.21|349.31|345.21|349.31|345.21|349.3|345.2|5
1640336980000|2021-12-24 09:09:40|349.32|345.22|349.31|345.21|349.34|345.24|349.31|345.21|6
1640336990000|2021-12-24 09:09:50|349.34|345.24|349.4|345.3|349.4|345.3|349.34|345.24|4
1640337000000|2021-12-24 09:10:00|349.43|345.33|349.39|345.29|349.43|345.33|349.39|345.29|7
1640337010000|2021-12-24 09:10:10|349.37|345.27|349.36|345.26|349.37|345.27|349.36|345.26|2
1640337020000|2021-12-24 09:10:20|349.37|345.27|349.43|345.33|349.43|345.33|349.37|345.27|8
1640337030000|2021-12-24 09:10:30|349.44|345.34|349.44|345.34|349.45|345.35|349.43|345.33|5
1640337040000|2021-12-24 09:10:40|349.45|345.35|349.42|345.32|349.45|345.35|349.42|345.32|3
1640337050000|2021-12-24 09:10:50|349.43|345.33|349.43|345.33|349.43|345.33|349.42|345.32|5
1640337060000|2021-12-24 09:11:00|349.42|345.32|349.42|345.32|349.43|345.33|349.41|345.31|7
1640337070000|2021-12-24 09:11:10|349.41|345.31|349.41|345.31|349.42|345.32|349.41|345.31|3
1640337080000|2021-12-24 09:11:20|349.4|345.3|349.42|345.32|349.43|345.33|349.4|345.3|5
1640337090000|2021-12-24 09:11:30|349.43|345.33|349.41|345.31|349.43|345.33|349.41|345.31|7
1640337100000|2021-12-24 09:11:40|349.42|345.32|349.42|345.32|349.42|345.32|349.41|345.31|5
1640337110000|2021-12-24 09:11:50|349.41|345.31|349.4|345.3|349.41|345.31|349.4|345.3|2
1640337120000|2021-12-24 09:12:00|349.39|345.29|349.41|345.31|349.45|345.35|349.39|345.29|11
1640337130000|2021-12-24 09:12:10|349.42|345.32|349.43|345.33|349.43|345.33|349.41|345.31|6
1640337140000|2021-12-24 09:12:20|349.44|345.34|349.44|345.34|349.44|345.34|349.44|345.34|1
1640337160000|2021-12-24 09:12:40|349.46|345.36|349.51|345.41|349.51|345.41|349.45|345.35|6
1640337170000|2021-12-24 09:12:50|349.49|345.39|349.5|345.4|349.51|345.41|349.49|345.39|6
1640337180000|2021-12-24 09:13:00|349.55|345.45|349.56|345.46|349.57|345.47|349.55|345.45|6
1640337190000|2021-12-24 09:13:10|349.57|345.47|349.56|345.46|349.57|345.47|349.55|345.45|6
1640337200000|2021-12-24 09:13:20|349.54|345.44|349.53|345.43|349.54|345.44|349.51|345.41|4
1640337210000|2021-12-24 09:13:30|349.54|345.44|349.52|345.42|349.54|345.44|349.52|345.42|3
1640337220000|2021-12-24 09:13:40|349.53|345.43|349.53|345.43|349.53|345.43|349.53|345.43|1
1640337230000|2021-12-24 09:13:50|349.52|345.42|349.52|345.42|349.52|345.42|349.52|345.42|1
1640337260000|2021-12-24 09:14:20|349.51|345.41|349.51|345.41|349.51|345.41|349.5|345.4|3
1640337270000|2021-12-24 09:14:30|349.52|345.42|349.51|345.41|349.52|345.42|349.51|345.41|4
1640337280000|2021-12-24 09:14:40|349.52|345.42|349.47|345.37|349.52|345.42|349.47|345.37|8
1640337290000|2021-12-24 09:14:50|349.49|345.39|349.36|345.26|349.52|345.42|349.36|345.26|17
1640337300000|2021-12-24 09:15:00|349.35|345.25|349.44|345.34|349.44|345.34|349.33|345.23|16
1640337310000|2021-12-24 09:15:10|349.45|345.35|349.44|345.34|349.46|345.36|349.44|345.34|4
1640337320000|2021-12-24 09:15:20|349.45|345.35|349.53|345.43|349.53|345.43|349.44|345.34|11
1640337330000|2021-12-24 09:15:30|349.57|345.47|349.58|345.48|349.59|345.49|349.56|345.46|5
1640337340000|2021-12-24 09:15:40|349.61|345.51|349.61|345.51|349.61|345.51|349.6|345.5|3
1640337350000|2021-12-24 09:15:50|349.62|345.52|349.65|345.55|349.65|345.55|349.62|345.52|3
1640337360000|2021-12-24 09:16:00|349.64|345.54|349.67|345.57|349.67|345.57|349.64|345.54|3
1640337370000|2021-12-24 09:16:10|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640337380000|2021-12-24 09:16:20|349.65|345.55|349.62|345.52|349.65|345.55|349.62|345.52|6
1640337390000|2021-12-24 09:16:30|349.61|345.51|349.49|345.39|349.62|345.52|349.49|345.39|12
1640337400000|2021-12-24 09:16:40|349.48|345.38|349.44|345.34|349.48|345.38|349.43|345.33|11
1640337410000|2021-12-24 09:16:50|349.43|345.33|349.43|345.33|349.44|345.34|349.43|345.33|9
1640337420000|2021-12-24 09:17:00|349.44|345.34|349.43|345.33|349.44|345.34|349.42|345.32|9
1640337430000|2021-12-24 09:17:10|349.42|345.32|349.43|345.33|349.43|345.33|349.42|345.32|8
1640337440000|2021-12-24 09:17:20|349.44|345.34|349.48|345.38|349.48|345.38|349.43|345.33|9
1640337450000|2021-12-24 09:17:30|349.49|345.39|349.53|345.43|349.53|345.43|349.48|345.38|4
1640337460000|2021-12-24 09:17:40|349.54|345.44|349.51|345.41|349.54|345.44|349.51|345.41|5
1640337470000|2021-12-24 09:17:50|349.52|345.42|349.53|345.43|349.54|345.44|349.52|345.42|4
1640337480000|2021-12-24 09:18:00|349.55|345.45|349.55|345.45|349.55|345.45|349.55|345.45|1
1640337490000|2021-12-24 09:18:10|349.56|345.46|349.56|345.46|349.61|345.51|349.56|345.46|10
1640337500000|2021-12-24 09:18:20|349.55|345.45|349.56|345.46|349.56|345.46|349.51|345.41|5
1640337510000|2021-12-24 09:18:30|349.57|345.47|349.57|345.47|349.57|345.47|349.57|345.47|1
1640337520000|2021-12-24 09:18:40|349.58|345.48|349.57|345.47|349.58|345.48|349.57|345.47|2
1640337530000|2021-12-24 09:18:50|349.6|345.5|349.6|345.5|349.61|345.51|349.6|345.5|3
1640337540000|2021-12-24 09:19:00|349.58|345.48|349.57|345.47|349.58|345.48|349.57|345.47|2
1640337550000|2021-12-24 09:19:10|349.56|345.46|349.52|345.42|349.57|345.47|349.51|345.41|11
1640337560000|2021-12-24 09:19:20|349.51|345.41|349.5|345.4|349.52|345.42|349.5|345.4|4
1640337570000|2021-12-24 09:19:30|349.51|345.41|349.44|345.34|349.51|345.41|349.44|345.34|5
1640337580000|2021-12-24 09:19:40|349.49|345.39|349.51|345.41|349.52|345.42|349.49|345.39|4
1640337590000|2021-12-24 09:19:50|349.52|345.42|349.58|345.48|349.58|345.48|349.52|345.42|2
1640337600000|2021-12-24 09:20:00|349.59|345.49|349.65|345.55|349.65|345.55|349.59|345.49|10
1640337610000|2021-12-24 09:20:10|349.66|345.56|349.64|345.54|349.66|345.56|349.64|345.54|3
1640337620000|2021-12-24 09:20:20|349.63|345.53|349.56|345.46|349.63|345.53|349.55|345.45|10
1640337630000|2021-12-24 09:20:30|349.57|345.47|349.61|345.51|349.61|345.51|349.56|345.46|7
1640337640000|2021-12-24 09:20:40|349.62|345.52|349.57|345.47|349.62|345.52|349.57|345.47|8
1640337650000|2021-12-24 09:20:50|349.58|345.48|349.56|345.46|349.58|345.48|349.55|345.45|7
1640337660000|2021-12-24 09:21:00|349.54|345.44|349.58|345.48|349.58|345.48|349.54|345.44|10
1640337670000|2021-12-24 09:21:10|349.57|345.47|349.58|345.48|349.58|345.48|349.55|345.45|12
1640337690000|2021-12-24 09:21:30|349.59|345.49|349.56|345.46|349.62|345.52|349.56|345.46|7
1640337700000|2021-12-24 09:21:40|349.55|345.45|350.07|345.97|350.07|345.97|349.51|345.41|20
1640337710000|2021-12-24 09:21:50|350.08|345.98|350.29|346.19|350.38|346.28|350.08|345.98|22
1640337720000|2021-12-24 09:22:00|350.27|346.17|350.34|346.24|350.34|346.24|350.26|346.16|14
1640337730000|2021-12-24 09:22:10|350.33|346.23|350.3|346.2|350.33|346.23|350.28|346.18|8
1640337740000|2021-12-24 09:22:20|350.31|346.21|350.28|346.18|350.31|346.21|350.27|346.17|6
1640337750000|2021-12-24 09:22:30|350.31|346.21|350.17|346.07|350.31|346.21|350.17|346.07|14
1640337760000|2021-12-24 09:22:40|350.15|346.05|350.19|346.09|350.22|346.12|350.15|346.05|14
1640337770000|2021-12-24 09:22:50|350.2|346.1|350.24|346.14|350.26|346.16|350.2|346.1|10
1640337780000|2021-12-24 09:23:00|350.29|346.19|350.3|346.2|350.3|346.2|350.28|346.18|5
1640337790000|2021-12-24 09:23:10|350.29|346.19|350.32|346.22|350.32|346.22|350.29|346.19|4
1640337800000|2021-12-24 09:23:20|350.31|346.21|350.27|346.17|350.31|346.21|350.27|346.17|6
1640337810000|2021-12-24 09:23:30|350.28|346.18|350.25|346.15|350.28|346.18|350.22|346.12|12
1640337820000|2021-12-24 09:23:40|350.24|346.14|350.24|346.14|350.24|346.14|350.21|346.11|10
1640337830000|2021-12-24 09:23:50|350.22|346.12|350.22|346.12|350.23|346.13|350.21|346.11|7
1640337840000|2021-12-24 09:24:00|350.23|346.13|350.28|346.18|350.28|346.18|350.21|346.11|7
1640337850000|2021-12-24 09:24:10|350.3|346.2|350.3|346.2|350.3|346.2|350.29|346.19|5
1640337860000|2021-12-24 09:24:20|350.31|346.21|350.3|346.2|350.31|346.21|350.3|346.2|2
1640337870000|2021-12-24 09:24:30|350.29|346.19|350.3|346.2|350.3|346.2|350.29|346.19|2
1640337880000|2021-12-24 09:24:40|350.31|346.21|350.29|346.19|350.31|346.21|350.29|346.19|3
1640337890000|2021-12-24 09:24:50|350.3|346.2|350.32|346.22|350.32|346.22|350.3|346.2|3
1640337900000|2021-12-24 09:25:00|350.31|346.21|350.34|346.24|350.34|346.24|350.31|346.21|5
1640337910000|2021-12-24 09:25:10|350.32|346.22|350.41|346.31|350.44|346.34|350.3|346.2|14
1640337920000|2021-12-24 09:25:20|350.37|346.27|350.44|346.34|350.46|346.36|350.36|346.26|9
1640337930000|2021-12-24 09:25:30|350.46|346.36|350.45|346.35|350.46|346.36|350.43|346.33|6
1640337940000|2021-12-24 09:25:40|350.46|346.36|350.47|346.37|350.48|346.38|350.44|346.34|6
1640337950000|2021-12-24 09:25:50|350.48|346.38|350.47|346.37|350.51|346.41|350.46|346.36|5
1640337960000|2021-12-24 09:26:00|350.46|346.36|350.43|346.33|350.46|346.36|350.42|346.32|6
1640337970000|2021-12-24 09:26:10|350.42|346.32|350.47|346.37|350.48|346.38|350.42|346.32|9
1640337980000|2021-12-24 09:26:20|350.48|346.38|350.45|346.35|350.49|346.39|350.44|346.34|6
1640337990000|2021-12-24 09:26:30|350.43|346.33|350.42|346.32|350.43|346.33|350.42|346.32|4
1640338000000|2021-12-24 09:26:40|350.41|346.31|350.45|346.35|350.45|346.35|350.41|346.31|5
1640338010000|2021-12-24 09:26:50|350.46|346.36|350.43|346.33|350.46|346.36|350.41|346.31|4
1640338020000|2021-12-24 09:27:00|350.41|346.31|350.41|346.31|350.45|346.35|350.4|346.3|9
1640338030000|2021-12-24 09:27:10|350.43|346.33|350.53|346.43|350.53|346.43|350.43|346.33|6
1640338040000|2021-12-24 09:27:20|350.54|346.44|350.55|346.45|350.57|346.47|350.54|346.44|5
1640338050000|2021-12-24 09:27:30|350.54|346.44|350.54|346.44|350.54|346.44|350.54|346.44|1
1640338060000|2021-12-24 09:27:40|350.56|346.46|350.56|346.46|350.56|346.46|350.56|346.46|1
1640338070000|2021-12-24 09:27:50|350.58|346.48|350.56|346.46|350.58|346.48|350.56|346.46|2
1640338080000|2021-12-24 09:28:00|350.53|346.43|350.51|346.41|350.53|346.43|350.51|346.41|3
1640338090000|2021-12-24 09:28:10|350.52|346.42|350.49|346.39|350.52|346.42|350.48|346.38|5
1640338100000|2021-12-24 09:28:20|350.48|346.38|350.38|346.28|350.48|346.38|350.38|346.28|5
1640338110000|2021-12-24 09:28:30|350.39|346.29|350.39|346.29|350.4|346.3|350.38|346.28|4
1640338120000|2021-12-24 09:28:40|350.37|346.27|350.23|346.13|350.37|346.27|350.23|346.13|12
1640338130000|2021-12-24 09:28:50|350.21|346.11|350.26|346.16|350.26|346.16|350.21|346.11|8
1640338140000|2021-12-24 09:29:00|350.25|346.15|350.24|346.14|350.26|346.16|350.24|346.14|3
1640338150000|2021-12-24 09:29:10|350.23|346.13|350.24|346.14|350.24|346.14|350.23|346.13|2
1640338160000|2021-12-24 09:29:20|350.25|346.15|350.26|346.16|350.29|346.19|350.25|346.15|8
1640338170000|2021-12-24 09:29:30|350.27|346.17|350.27|346.17|350.27|346.17|350.27|346.17|1
1640338180000|2021-12-24 09:29:40|350.3|346.2|350.29|346.19|350.3|346.2|350.29|346.19|2
1640338190000|2021-12-24 09:29:50|350.32|346.22|350.33|346.23|350.33|346.23|350.28|346.18|9
1640338200000|2021-12-24 09:30:00|350.37|346.27|350.37|346.27|350.37|346.27|350.37|346.27|1
1640338210000|2021-12-24 09:30:10|350.39|346.29|350.32|346.22|350.39|346.29|350.32|346.22|6
1640338220000|2021-12-24 09:30:20|350.31|346.21|350.31|346.21|350.32|346.22|350.31|346.21|3
1640338230000|2021-12-24 09:30:30|350.34|346.24|350.36|346.26|350.38|346.28|350.33|346.23|8
1640338240000|2021-12-24 09:30:40|350.34|346.24|350.34|346.24|350.35|346.25|350.3|346.2|10
1640338250000|2021-12-24 09:30:50|350.36|346.26|350.31|346.21|350.36|346.26|350.3|346.2|6
1640338260000|2021-12-24 09:31:00|350.32|346.22|350.44|346.34|350.44|346.34|350.32|346.22|11
1640338270000|2021-12-24 09:31:10|350.41|346.31|350.38|346.28|350.41|346.31|350.37|346.27|7
1640338280000|2021-12-24 09:31:20|350.35|346.25|350.3|346.2|350.38|346.28|350.3|346.2|12
1640338290000|2021-12-24 09:31:30|350.32|346.22|350.29|346.19|350.38|346.28|350.28|346.18|10
1640338300000|2021-12-24 09:31:40|350.31|346.21|350.28|346.18|350.31|346.21|350.28|346.18|3
1640338310000|2021-12-24 09:31:50|350.27|346.17|350.2|346.1|350.27|346.17|350.18|346.08|7
1640338320000|2021-12-24 09:32:00|350.21|346.11|350.18|346.08|350.21|346.11|350.18|346.08|6
1640338330000|2021-12-24 09:32:10|350.17|346.07|350.03|345.93|350.17|346.07|350.03|345.93|9
1640338340000|2021-12-24 09:32:20|350.02|345.92|349.83|345.73|350.03|345.93|349.83|345.73|9
1640338350000|2021-12-24 09:32:30|349.81|345.71|349.81|345.71|349.82|345.72|349.81|345.71|3
1640338360000|2021-12-24 09:32:40|349.82|345.72|349.82|345.72|349.82|345.72|349.81|345.71|3
1640338370000|2021-12-24 09:32:50|349.81|345.71|349.81|345.71|349.82|345.72|349.81|345.71|3
1640338380000|2021-12-24 09:33:00|349.78|345.68|349.77|345.67|349.78|345.68|349.77|345.67|4
1640338400000|2021-12-24 09:33:20|349.75|345.65|349.79|345.69|349.79|345.69|349.75|345.65|5
1640338410000|2021-12-24 09:33:30|349.81|345.71|349.8|345.7|349.82|345.72|349.8|345.7|4
1640338420000|2021-12-24 09:33:40|349.81|345.71|349.8|345.7|349.81|345.71|349.8|345.7|4
1640338430000|2021-12-24 09:33:50|349.82|345.72|349.81|345.71|349.84|345.74|349.77|345.67|9
1640338440000|2021-12-24 09:34:00|349.79|345.69|349.79|345.69|349.79|345.69|349.79|345.69|1
1640338450000|2021-12-24 09:34:10|349.78|345.68|349.78|345.68|349.79|345.69|349.77|345.67|5
1640338460000|2021-12-24 09:34:20|349.76|345.66|349.8|345.7|349.8|345.7|349.76|345.66|3
1640338470000|2021-12-24 09:34:30|349.81|345.71|350.04|345.94|350.05|345.95|349.81|345.71|12
1640338480000|2021-12-24 09:34:40|350.05|345.95|350.08|345.98|350.11|346.01|350.05|345.95|5
1640338490000|2021-12-24 09:34:50|350.1|346|350.08|345.98|350.1|346|350.08|345.98|2
1640338500000|2021-12-24 09:35:00|350.09|345.99|350.07|345.97|350.09|345.99|350.07|345.97|2
1640338510000|2021-12-24 09:35:10|350.08|345.98|350.04|345.94|350.08|345.98|350.01|345.91|10
1640338520000|2021-12-24 09:35:20|350.03|345.93|350.03|345.93|350.04|345.94|350.02|345.92|9
1640338530000|2021-12-24 09:35:30|350.04|345.94|350.09|345.99|350.1|346|350.04|345.94|7
1640338540000|2021-12-24 09:35:40|350.08|345.98|350.13|346.03|350.13|346.03|350.05|345.95|11
1640338550000|2021-12-24 09:35:50|350.14|346.04|350.12|346.02|350.14|346.04|350.12|346.02|5
1640338560000|2021-12-24 09:36:00|350.11|346.01|350.07|345.97|350.12|346.02|350.07|345.97|5
1640338570000|2021-12-24 09:36:10|350.08|345.98|350.1|346|350.1|346|350.07|345.97|10
1640338580000|2021-12-24 09:36:20|350.07|345.97|350.05|345.95|350.09|345.99|350.04|345.94|8
1640338590000|2021-12-24 09:36:30|350.04|345.94|350.04|345.94|350.06|345.96|350.03|345.93|5
1640338600000|2021-12-24 09:36:40|350.02|345.92|350.03|345.93|350.06|345.96|350.02|345.92|6
1640338610000|2021-12-24 09:36:50|350.04|345.94|350.08|345.98|350.08|345.98|350.04|345.94|6
1640338620000|2021-12-24 09:37:00|350.12|346.02|350.22|346.12|350.23|346.13|350.11|346.01|7
1640338640000|2021-12-24 09:37:20|350.2|346.1|350.2|346.1|350.2|346.1|350.2|346.1|1
1640338650000|2021-12-24 09:37:30|350.21|346.11|350.23|346.13|350.23|346.13|350.21|346.11|2
1640338660000|2021-12-24 09:37:40|350.24|346.14|350.39|346.29|350.39|346.29|350.23|346.13|6
1640338670000|2021-12-24 09:37:50|350.4|346.3|350.4|346.3|350.4|346.3|350.39|346.29|3
1640338680000|2021-12-24 09:38:00|350.41|346.31|350.4|346.3|350.42|346.32|350.4|346.3|7
1640338700000|2021-12-24 09:38:20|350.39|346.29|350.37|346.27|350.39|346.29|350.37|346.27|4
1640338710000|2021-12-24 09:38:30|350.35|346.25|350.32|346.22|350.35|346.25|350.31|346.21|11
1640338720000|2021-12-24 09:38:40|350.31|346.21|350.31|346.21|350.32|346.22|350.31|346.21|3
1640338730000|2021-12-24 09:38:50|350.32|346.22|350.32|346.22|350.32|346.22|350.31|346.21|3
1640338740000|2021-12-24 09:39:00|350.33|346.23|350.32|346.22|350.33|346.23|350.32|346.22|2
1640338750000|2021-12-24 09:39:10|350.31|346.21|350.25|346.15|350.31|346.21|350.23|346.13|10
1640338760000|2021-12-24 09:39:20|350.26|346.16|350.25|346.15|350.28|346.18|350.24|346.14|8
1640338770000|2021-12-24 09:39:30|350.26|346.16|350.32|346.22|350.32|346.22|350.26|346.16|7
1640338780000|2021-12-24 09:39:40|350.31|346.21|350.33|346.23|350.33|346.23|350.31|346.21|2
1640338790000|2021-12-24 09:39:50|350.34|346.24|350.34|346.24|350.34|346.24|350.34|346.24|1
1640338800000|2021-12-24 09:40:00|350.33|346.23|350.33|346.23|350.33|346.23|350.33|346.23|1
1640338810000|2021-12-24 09:40:10|350.34|346.24|350.34|346.24|350.34|346.24|350.34|346.24|1
1640338820000|2021-12-24 09:40:20|350.33|346.23|350.34|346.24|350.36|346.26|350.33|346.23|5
1640338830000|2021-12-24 09:40:30|350.35|346.25|350.36|346.26|350.36|346.26|350.35|346.25|2
1640338850000|2021-12-24 09:40:50|350.37|346.27|350.32|346.22|350.37|346.27|350.31|346.21|7
1640338860000|2021-12-24 09:41:00|350.28|346.18|350.33|346.23|350.33|346.23|350.26|346.16|11
1640338870000|2021-12-24 09:41:10|350.34|346.24|350.34|346.24|350.34|346.24|350.34|346.24|1
1640338880000|2021-12-24 09:41:20|350.33|346.23|350.35|346.25|350.36|346.26|350.33|346.23|6
1640338910000|2021-12-24 09:41:50|350.33|346.23|350.27|346.17|350.33|346.23|350.27|346.17|5
1640338920000|2021-12-24 09:42:00|350.26|346.16|350.27|346.17|350.27|346.17|350.26|346.16|2
1640338930000|2021-12-24 09:42:10|350.26|346.16|350.26|346.16|350.26|346.16|350.26|346.16|1
1640338940000|2021-12-24 09:42:20|350.25|346.15|350.2|346.1|350.25|346.15|350.2|346.1|4
1640338950000|2021-12-24 09:42:30|350.21|346.11|350.19|346.09|350.21|346.11|350.18|346.08|10
1640338960000|2021-12-24 09:42:40|350.18|346.08|350.22|346.12|350.22|346.12|350.18|346.08|10
1640338970000|2021-12-24 09:42:50|350.21|346.11|350.2|346.1|350.21|346.11|350.2|346.1|2
1640338980000|2021-12-24 09:43:00|350.21|346.11|350.18|346.08|350.21|346.11|350.17|346.07|8
1640338990000|2021-12-24 09:43:10|350.17|346.07|350.16|346.06|350.17|346.07|350.16|346.06|4
1640339000000|2021-12-24 09:43:20|350.17|346.07|350.16|346.06|350.17|346.07|350.16|346.06|2
1640339010000|2021-12-24 09:43:30|350.17|346.07|350.21|346.11|350.21|346.11|350.17|346.07|7
1640339020000|2021-12-24 09:43:40|350.22|346.12|350.28|346.18|350.28|346.18|350.22|346.12|2
1640339030000|2021-12-24 09:43:50|350.32|346.22|350.32|346.22|350.32|346.22|350.32|346.22|1
1640339040000|2021-12-24 09:44:00|350.31|346.21|350.37|346.27|350.37|346.27|350.31|346.21|3
1640339050000|2021-12-24 09:44:10|350.38|346.28|350.32|346.22|350.38|346.28|350.28|346.18|9
1640339060000|2021-12-24 09:44:20|350.28|346.18|350.27|346.17|350.3|346.2|350.27|346.17|4
1640339070000|2021-12-24 09:44:30|350.26|346.16|350.23|346.13|350.27|346.17|350.23|346.13|6
1640339080000|2021-12-24 09:44:40|350.22|346.12|350.2|346.1|350.22|346.12|350.2|346.1|3
1640339090000|2021-12-24 09:44:50|350.21|346.11|350.28|346.18|350.28|346.18|350.21|346.11|8
1640339100000|2021-12-24 09:45:00|350.22|346.12|350.23|346.13|350.24|346.14|350.22|346.12|4
1640339110000|2021-12-24 09:45:10|350.24|346.14|350.27|346.17|350.27|346.17|350.24|346.14|5
1640339130000|2021-12-24 09:45:30|350.23|346.13|350.31|346.21|350.31|346.21|350.23|346.13|6
1640339140000|2021-12-24 09:45:40|350.35|346.25|350.37|346.27|350.37|346.27|350.35|346.25|2
1640339150000|2021-12-24 09:45:50|350.41|346.31|350.41|346.31|350.42|346.32|350.41|346.31|3
1640339160000|2021-12-24 09:46:00|350.4|346.3|350.42|346.32|350.43|346.33|350.4|346.3|4
1640339170000|2021-12-24 09:46:10|350.41|346.31|350.41|346.31|350.41|346.31|350.41|346.31|1
1640339180000|2021-12-24 09:46:20|350.42|346.32|350.42|346.32|350.42|346.32|350.41|346.31|3
1640339190000|2021-12-24 09:46:30|350.43|346.33|350.43|346.33|350.43|346.33|350.43|346.33|1
1640339200000|2021-12-24 09:46:40|350.42|346.32|350.4|346.3|350.42|346.32|350.4|346.3|2
1640339220000|2021-12-24 09:47:00|350.41|346.31|350.43|346.33|350.43|346.33|350.41|346.31|4
1640339230000|2021-12-24 09:47:10|350.42|346.32|350.42|346.32|350.43|346.33|350.42|346.32|3
1640339240000|2021-12-24 09:47:20|350.43|346.33|350.43|346.33|350.43|346.33|350.42|346.32|3
1640339260000|2021-12-24 09:47:40|350.42|346.32|350.38|346.28|350.42|346.32|350.38|346.28|7
1640339270000|2021-12-24 09:47:50|350.37|346.27|350.37|346.27|350.37|346.27|350.33|346.23|4
1640339280000|2021-12-24 09:48:00|350.39|346.29|350.39|346.29|350.39|346.29|350.39|346.29|1
1640339290000|2021-12-24 09:48:10|350.41|346.31|350.39|346.29|350.41|346.31|350.39|346.29|2
1640339300000|2021-12-24 09:48:20|350.4|346.3|350.4|346.3|350.4|346.3|350.4|346.3|1
1640339310000|2021-12-24 09:48:30|350.37|346.27|350.38|346.28|350.38|346.28|350.35|346.25|4
1640339320000|2021-12-24 09:48:40|350.39|346.29|350.31|346.21|350.39|346.29|350.3|346.2|12
1640339330000|2021-12-24 09:48:50|350.3|346.2|350.3|346.2|350.33|346.23|350.3|346.2|4
1640339340000|2021-12-24 09:49:00|350.31|346.21|350.3|346.2|350.31|346.21|350.28|346.18|12
1640339350000|2021-12-24 09:49:10|350.32|346.22|350.31|346.21|350.32|346.22|350.3|346.2|5
1640339360000|2021-12-24 09:49:20|350.3|346.2|350.35|346.25|350.35|346.25|350.3|346.2|7
1640339370000|2021-12-24 09:49:30|350.34|346.24|350.37|346.27|350.39|346.29|350.34|346.24|5
1640339380000|2021-12-24 09:49:40|350.36|346.26|350.36|346.26|350.38|346.28|350.35|346.25|5
1640339390000|2021-12-24 09:49:50|350.37|346.27|350.37|346.27|350.38|346.28|350.36|346.26|4
1640339400000|2021-12-24 09:50:00|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640339420000|2021-12-24 09:50:20|350.36|346.26|350.37|346.27|350.37|346.27|350.36|346.26|2
1640339430000|2021-12-24 09:50:30|350.38|346.28|350.38|346.28|350.38|346.28|350.36|346.26|4
1640339450000|2021-12-24 09:50:50|350.36|346.26|350.38|346.28|350.38|346.28|350.36|346.26|2
1640339460000|2021-12-24 09:51:00|350.39|346.29|350.39|346.29|350.39|346.29|350.39|346.29|1
1640339470000|2021-12-24 09:51:10|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640339480000|2021-12-24 09:51:20|350.4|346.3|350.39|346.29|350.4|346.3|350.39|346.29|2
1640339490000|2021-12-24 09:51:30|350.38|346.28|350.35|346.25|350.38|346.28|350.35|346.25|4
1640339500000|2021-12-24 09:51:40|350.37|346.27|350.38|346.28|350.38|346.28|350.36|346.26|5
1640339530000|2021-12-24 09:52:10|350.4|346.3|350.39|346.29|350.4|346.3|350.39|346.29|2
1640339560000|2021-12-24 09:52:40|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640339570000|2021-12-24 09:52:50|350.37|346.27|350.38|346.28|350.38|346.28|350.37|346.27|2
1640339580000|2021-12-24 09:53:00|350.37|346.27|350.34|346.24|350.37|346.27|350.34|346.24|5
1640339590000|2021-12-24 09:53:10|350.33|346.23|350.32|346.22|350.33|346.23|350.32|346.22|4
1640339600000|2021-12-24 09:53:20|350.33|346.23|350.32|346.22|350.34|346.24|350.32|346.22|5
1640339610000|2021-12-24 09:53:30|350.33|346.23|350.37|346.27|350.37|346.27|350.32|346.22|7
1640339620000|2021-12-24 09:53:40|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640339630000|2021-12-24 09:53:50|350.37|346.27|350.38|346.28|350.39|346.29|350.37|346.27|3
1640339640000|2021-12-24 09:54:00|350.37|346.27|350.38|346.28|350.38|346.28|350.37|346.27|2
1640339650000|2021-12-24 09:54:10|350.37|346.27|350.37|346.27|350.38|346.28|350.35|346.25|4
1640339670000|2021-12-24 09:54:30|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640339700000|2021-12-24 09:55:00|350.41|346.31|350.39|346.29|350.42|346.32|350.39|346.29|4
1640339710000|2021-12-24 09:55:10|350.46|346.36|350.46|346.36|350.46|346.36|350.46|346.36|1
1640339720000|2021-12-24 09:55:20|350.45|346.35|350.47|346.37|350.47|346.37|350.45|346.35|2
1640339740000|2021-12-24 09:55:40|350.44|346.34|350.44|346.34|350.44|346.34|350.44|346.34|1
1640339750000|2021-12-24 09:55:50|350.47|346.37|350.47|346.37|350.47|346.37|350.47|346.37|1
1640339760000|2021-12-24 09:56:00|350.46|346.36|350.39|346.29|350.46|346.36|350.38|346.28|5
1640339770000|2021-12-24 09:56:10|350.4|346.3|350.4|346.3|350.4|346.3|350.4|346.3|1
1640339790000|2021-12-24 09:56:30|350.39|346.29|350.42|346.32|350.42|346.32|350.39|346.29|2
1640339800000|2021-12-24 09:56:40|350.46|346.36|350.48|346.38|350.48|346.38|350.46|346.36|3
1640339810000|2021-12-24 09:56:50|350.54|346.44|350.54|346.44|350.54|346.44|350.54|346.44|1
1640339820000|2021-12-24 09:57:00|350.52|346.42|350.54|346.44|350.54|346.44|350.52|346.42|2
1640339840000|2021-12-24 09:57:20|350.58|346.48|350.58|346.48|350.58|346.48|350.58|346.48|1
1640339850000|2021-12-24 09:57:30|350.59|346.49|350.59|346.49|350.59|346.49|350.59|346.49|1
1640339880000|2021-12-24 09:58:00|350.7|346.6|350.73|346.63|350.73|346.63|350.7|346.6|3
1640339890000|2021-12-24 09:58:10|350.75|346.65|350.77|346.67|350.77|346.67|350.74|346.64|6
1640339900000|2021-12-24 09:58:20|350.78|346.68|350.72|346.62|350.81|346.71|350.72|346.62|8
1640339910000|2021-12-24 09:58:30|350.7|346.6|350.7|346.6|350.7|346.6|350.67|346.57|10
1640339920000|2021-12-24 09:58:40|350.77|346.67|350.76|346.66|350.77|346.67|350.75|346.65|9
1640339930000|2021-12-24 09:58:50|350.77|346.67|350.77|346.67|350.77|346.67|350.77|346.67|1
1640339950000|2021-12-24 09:59:10|350.78|346.68|350.78|346.68|350.78|346.68|350.77|346.67|3
1640339960000|2021-12-24 09:59:20|350.77|346.67|350.77|346.67|350.77|346.67|350.77|346.67|1
1640339970000|2021-12-24 09:59:30|350.78|346.68|350.77|346.67|350.78|346.68|350.76|346.66|6
1640339990000|2021-12-24 09:59:50|350.78|346.68|350.77|346.67|350.78|346.68|350.77|346.67|2
1640340000000|2021-12-24 10:00:00|350.75|346.65|350.63|346.53|350.75|346.65|350.63|346.53|6
1640340010000|2021-12-24 10:00:10|350.64|346.54|350.64|346.54|350.64|346.54|350.64|346.54|1
1640340020000|2021-12-24 10:00:20|350.65|346.55|350.68|346.58|350.69|346.59|350.65|346.55|5
1640340030000|2021-12-24 10:00:30|350.69|346.59|350.69|346.59|350.69|346.59|350.69|346.59|1
1640340040000|2021-12-24 10:00:40|350.68|346.58|350.71|346.61|350.71|346.61|350.68|346.58|8
1640340050000|2021-12-24 10:00:50|350.7|346.6|350.7|346.6|350.71|346.61|350.69|346.59|5
1640340060000|2021-12-24 10:01:00|350.77|346.67|350.79|346.69|350.79|346.69|350.75|346.65|12
1640340070000|2021-12-24 10:01:10|350.82|346.72|350.83|346.73|350.84|346.74|350.75|346.65|11
1640340080000|2021-12-24 10:01:20|350.86|346.76|350.76|346.66|350.86|346.76|350.76|346.66|5
1640340090000|2021-12-24 10:01:30|350.75|346.65|350.75|346.65|350.75|346.65|350.75|346.65|1
1640340100000|2021-12-24 10:01:40|350.76|346.66|350.7|346.6|350.76|346.66|350.69|346.59|5
1640340110000|2021-12-24 10:01:50|350.72|346.62|350.72|346.62|350.72|346.62|350.72|346.62|1
1640340120000|2021-12-24 10:02:00|350.73|346.63|350.76|346.66|350.76|346.66|350.73|346.63|5
1640340130000|2021-12-24 10:02:10|350.75|346.65|350.8|346.7|350.8|346.7|350.75|346.65|6
1640340140000|2021-12-24 10:02:20|350.79|346.69|350.79|346.69|350.79|346.69|350.79|346.69|1
1640340150000|2021-12-24 10:02:30|350.82|346.72|350.83|346.73|350.83|346.73|350.82|346.72|2
1640340160000|2021-12-24 10:02:40|350.8|346.7|350.82|346.72|350.82|346.72|350.8|346.7|2
1640340180000|2021-12-24 10:03:00|350.81|346.71|350.77|346.67|350.81|346.71|350.77|346.67|2
1640340190000|2021-12-24 10:03:10|350.8|346.7|350.8|346.7|350.81|346.71|350.8|346.7|3
1640340200000|2021-12-24 10:03:20|350.79|346.69|350.79|346.69|350.79|346.69|350.79|346.69|1
1640340270000|2021-12-24 10:04:30|350.77|346.67|350.77|346.67|350.77|346.67|350.77|346.67|1
1640340280000|2021-12-24 10:04:40|350.78|346.68|350.78|346.68|350.78|346.68|350.78|346.68|1
1640340290000|2021-12-24 10:04:50|350.77|346.67|350.77|346.67|350.77|346.67|350.77|346.67|1
1640340300000|2021-12-24 10:05:00|350.76|346.66|350.76|346.66|350.76|346.66|350.76|346.66|1
1640340310000|2021-12-24 10:05:10|350.75|346.65|350.75|346.65|350.75|346.65|350.74|346.64|3
1640340320000|2021-12-24 10:05:20|350.73|346.63|350.75|346.65|350.75|346.65|350.73|346.63|2
1640340340000|2021-12-24 10:05:40|350.7|346.6|350.7|346.6|350.7|346.6|350.7|346.6|1
1640340350000|2021-12-24 10:05:50|350.71|346.61|350.7|346.6|350.71|346.61|350.7|346.6|4
1640340360000|2021-12-24 10:06:00|350.72|346.62|350.71|346.61|350.72|346.62|350.71|346.61|2
1640340370000|2021-12-24 10:06:10|350.67|346.57|350.71|346.61|350.71|346.61|350.66|346.56|3
1640340380000|2021-12-24 10:06:20|350.72|346.62|350.71|346.61|350.72|346.62|350.71|346.61|4
1640340390000|2021-12-24 10:06:30|350.7|346.6|350.7|346.6|350.71|346.61|350.63|346.53|7
1640340400000|2021-12-24 10:06:40|350.69|346.59|350.6|346.5|350.7|346.6|350.6|346.5|7
1640340410000|2021-12-24 10:06:50|350.61|346.51|350.62|346.52|350.63|346.53|350.6|346.5|5
1640340420000|2021-12-24 10:07:00|350.61|346.51|350.61|346.51|350.61|346.51|350.61|346.51|1
1640340430000|2021-12-24 10:07:10|350.6|346.5|350.58|346.48|350.6|346.5|350.56|346.46|6
1640340440000|2021-12-24 10:07:20|350.59|346.49|350.58|346.48|350.59|346.49|350.58|346.48|2
1640340450000|2021-12-24 10:07:30|350.57|346.47|350.56|346.46|350.57|346.47|350.56|346.46|2
1640340460000|2021-12-24 10:07:40|350.54|346.44|350.5|346.4|350.54|346.44|350.5|346.4|5
1640340470000|2021-12-24 10:07:50|350.49|346.39|350.48|346.38|350.49|346.39|350.48|346.38|6
1640340480000|2021-12-24 10:08:00|350.47|346.37|350.45|346.35|350.47|346.37|350.45|346.35|2
1640340490000|2021-12-24 10:08:10|350.44|346.34|350.44|346.34|350.45|346.35|350.44|346.34|3
1640340510000|2021-12-24 10:08:30|350.43|346.33|350.22|346.12|350.44|346.34|350.22|346.12|15
1640340520000|2021-12-24 10:08:40|350.18|346.08|350.33|346.23|350.34|346.24|350.17|346.07|14
1640340530000|2021-12-24 10:08:50|350.32|346.22|350.3|346.2|350.34|346.24|350.3|346.2|8
1640340540000|2021-12-24 10:09:00|350.31|346.21|350.26|346.16|350.31|346.21|350.26|346.16|6
1640340550000|2021-12-24 10:09:10|350.23|346.13|350.18|346.08|350.23|346.13|350.17|346.07|6
1640340560000|2021-12-24 10:09:20|350.17|346.07|350.17|346.07|350.17|346.07|350.17|346.07|1
1640340570000|2021-12-24 10:09:30|350.18|346.08|350.29|346.19|350.32|346.22|350.18|346.08|12
1640340580000|2021-12-24 10:09:40|350.3|346.2|350.31|346.21|350.31|346.21|350.26|346.16|9
1640340590000|2021-12-24 10:09:50|350.32|346.22|350.34|346.24|350.37|346.27|350.32|346.22|7
1640340600000|2021-12-24 10:10:00|350.33|346.23|350.35|346.25|350.35|346.25|350.33|346.23|2
1640340610000|2021-12-24 10:10:10|350.34|346.24|350.32|346.22|350.34|346.24|350.32|346.22|3
1640340620000|2021-12-24 10:10:20|350.31|346.21|350.28|346.18|350.31|346.21|350.27|346.17|13
1640340630000|2021-12-24 10:10:30|350.27|346.17|350.28|346.18|350.28|346.18|350.27|346.17|4
1640340640000|2021-12-24 10:10:40|350.31|346.21|350.32|346.22|350.33|346.23|350.31|346.21|4
1640340650000|2021-12-24 10:10:50|350.34|346.24|350.34|346.24|350.34|346.24|350.34|346.24|1
1640340660000|2021-12-24 10:11:00|350.32|346.22|350.31|346.21|350.33|346.23|350.31|346.21|4
1640340670000|2021-12-24 10:11:10|350.3|346.2|350.27|346.17|350.3|346.2|350.27|346.17|5
1640340680000|2021-12-24 10:11:20|350.28|346.18|350.26|346.16|350.28|346.18|350.26|346.16|2
1640340690000|2021-12-24 10:11:30|350.28|346.18|350.27|346.17|350.28|346.18|350.27|346.17|2
1640340700000|2021-12-24 10:11:40|350.26|346.16|350.19|346.09|350.27|346.17|350.19|346.09|8
1640340710000|2021-12-24 10:11:50|350.2|346.1|350.19|346.09|350.2|346.1|350.19|346.09|2
1640340720000|2021-12-24 10:12:00|350.18|346.08|350.14|346.04|350.18|346.08|350.14|346.04|11
1640340730000|2021-12-24 10:12:10|350.19|346.09|350.18|346.08|350.19|346.09|350.17|346.07|8
1640340740000|2021-12-24 10:12:20|350.19|346.09|349.92|345.82|350.19|346.09|349.92|345.82|7
1640340750000|2021-12-24 10:12:30|349.91|345.81|349.82|345.72|349.91|345.81|349.82|345.72|9
1640340760000|2021-12-24 10:12:40|349.81|345.71|349.77|345.67|349.81|345.71|349.77|345.67|3
1640340770000|2021-12-24 10:12:50|349.76|345.66|349.76|345.66|349.77|345.67|349.76|345.66|3
1640340790000|2021-12-24 10:13:10|349.73|345.63|349.79|345.69|349.79|345.69|349.72|345.62|3
1640340800000|2021-12-24 10:13:20|349.82|345.72|349.85|345.75|349.85|345.75|349.82|345.72|3
1640340810000|2021-12-24 10:13:30|349.89|345.79|350.12|346.02|350.12|346.02|349.89|345.79|6
1640340820000|2021-12-24 10:13:40|350.13|346.03|350.13|346.03|350.13|346.03|350.13|346.03|1
1640340830000|2021-12-24 10:13:50|350.16|346.06|350.18|346.08|350.19|346.09|350.16|346.06|3
1640340840000|2021-12-24 10:14:00|350.17|346.07|350.16|346.06|350.17|346.07|350.16|346.06|2
1640340850000|2021-12-24 10:14:10|350.15|346.05|350.11|346.01|350.15|346.05|350.09|345.99|13
1640340860000|2021-12-24 10:14:20|350.1|346|350.11|346.01|350.12|346.02|350.1|346|4
1640340870000|2021-12-24 10:14:30|350.14|346.04|350.14|346.04|350.14|346.04|350.14|346.04|1
1640340900000|2021-12-24 10:15:00|350.15|346.05|350.08|345.98|350.15|346.05|350.08|345.98|5
1640340910000|2021-12-24 10:15:10|350.07|345.97|350.04|345.94|350.07|345.97|350.04|345.94|2
1640340920000|2021-12-24 10:15:20|350.03|345.93|349.84|345.74|350.03|345.93|349.84|345.74|3
1640340930000|2021-12-24 10:15:30|349.82|345.72|349.89|345.79|349.9|345.8|349.81|345.71|5
1640340940000|2021-12-24 10:15:40|349.9|345.8|349.81|345.71|349.9|345.8|349.81|345.71|5
1640340950000|2021-12-24 10:15:50|349.82|345.72|349.71|345.61|349.82|345.72|349.71|345.61|8
1640340960000|2021-12-24 10:16:00|349.72|345.62|349.72|345.62|349.72|345.62|349.71|345.61|3
1640340970000|2021-12-24 10:16:10|349.73|345.63|349.63|345.53|349.73|345.63|349.63|345.53|4
1640340980000|2021-12-24 10:16:20|349.62|345.52|349.63|345.53|349.63|345.53|349.61|345.51|3
1640340990000|2021-12-24 10:16:30|349.61|345.51|349.53|345.43|349.63|345.53|349.53|345.43|8
1640341000000|2021-12-24 10:16:40|349.54|345.44|349.62|345.52|349.63|345.53|349.53|345.43|11
1640341010000|2021-12-24 10:16:50|349.63|345.53|349.75|345.65|349.76|345.66|349.62|345.52|11
1640341020000|2021-12-24 10:17:00|349.83|345.73|349.79|345.69|349.83|345.73|349.79|345.69|5
1640341030000|2021-12-24 10:17:10|349.86|345.76|349.86|345.76|349.87|345.77|349.86|345.76|3
1640341040000|2021-12-24 10:17:20|349.83|345.73|349.8|345.7|349.83|345.73|349.8|345.7|5
1640341050000|2021-12-24 10:17:30|349.81|345.71|349.71|345.61|349.81|345.71|349.71|345.61|10
1640341060000|2021-12-24 10:17:40|349.73|345.63|349.65|345.55|349.73|345.63|349.64|345.54|10
1640341070000|2021-12-24 10:17:50|349.64|345.54|349.64|345.54|349.64|345.54|349.62|345.52|9
1640341080000|2021-12-24 10:18:00|349.63|345.53|349.65|345.55|349.72|345.62|349.63|345.53|14
1640341090000|2021-12-24 10:18:10|349.64|345.54|349.65|345.55|349.66|345.56|349.64|345.54|4
1640341100000|2021-12-24 10:18:20|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640341120000|2021-12-24 10:18:40|349.65|345.55|349.65|345.55|349.66|345.56|349.64|345.54|5
1640341130000|2021-12-24 10:18:50|349.64|345.54|349.65|345.55|349.65|345.55|349.64|345.54|2
1640341140000|2021-12-24 10:19:00|349.66|345.56|349.66|345.56|349.66|345.56|349.65|345.55|5
1640341150000|2021-12-24 10:19:10|349.67|345.57|349.66|345.56|349.67|345.57|349.66|345.56|2
1640341160000|2021-12-24 10:19:20|349.65|345.55|349.64|345.54|349.65|345.55|349.57|345.47|7
1640341170000|2021-12-24 10:19:30|349.66|345.56|349.66|345.56|349.66|345.56|349.66|345.56|1
1640341180000|2021-12-24 10:19:40|349.67|345.57|349.66|345.56|349.67|345.57|349.66|345.56|2
1640341190000|2021-12-24 10:19:50|349.67|345.57|349.74|345.64|349.76|345.66|349.67|345.57|6
1640341200000|2021-12-24 10:20:00|349.8|345.7|349.81|345.71|349.81|345.71|349.8|345.7|2
1640341210000|2021-12-24 10:20:10|349.8|345.7|349.8|345.7|349.8|345.7|349.79|345.69|3
1640341220000|2021-12-24 10:20:20|349.84|345.74|349.86|345.76|349.86|345.76|349.84|345.74|2
1640341230000|2021-12-24 10:20:30|350.02|345.92|350.06|345.96|350.06|345.96|350.02|345.92|2
1640341250000|2021-12-24 10:20:50|350.11|346.01|350.07|345.97|350.11|346.01|350.06|345.96|7
1640341260000|2021-12-24 10:21:00|350.06|345.96|350.05|345.95|350.06|345.96|350.02|345.92|4
1640341270000|2021-12-24 10:21:10|350.06|345.96|350.1|346|350.1|346|350.06|345.96|2
1640341280000|2021-12-24 10:21:20|350.09|345.99|350.06|345.96|350.09|345.99|350.06|345.96|2
1640341290000|2021-12-24 10:21:30|350.05|345.95|350.05|345.95|350.05|345.95|350.05|345.95|1
1640341300000|2021-12-24 10:21:40|350.08|345.98|350.08|345.98|350.08|345.98|350.08|345.98|1
1640341310000|2021-12-24 10:21:50|350.09|345.99|350.13|346.03|350.13|346.03|350.09|345.99|3
1640341320000|2021-12-24 10:22:00|350.14|346.04|350.15|346.05|350.15|346.05|350.14|346.04|2
1640341370000|2021-12-24 10:22:50|350.16|346.06|350.18|346.08|350.18|346.08|350.16|346.06|2
1640341380000|2021-12-24 10:23:00|350.21|346.11|350.36|346.26|350.38|346.28|350.21|346.11|9
1640341390000|2021-12-24 10:23:10|350.37|346.27|350.4|346.3|350.45|346.35|350.37|346.27|13
1640341400000|2021-12-24 10:23:20|350.39|346.29|350.41|346.31|350.42|346.32|350.39|346.29|4
1640341410000|2021-12-24 10:23:30|350.42|346.32|350.42|346.32|350.42|346.32|350.41|346.31|5
1640341420000|2021-12-24 10:23:40|350.41|346.31|350.35|346.25|350.41|346.31|350.35|346.25|7
1640341430000|2021-12-24 10:23:50|350.34|346.24|350.3|346.2|350.34|346.24|350.3|346.2|4
1640341440000|2021-12-24 10:24:00|350.29|346.19|350.29|346.19|350.29|346.19|350.28|346.18|3
1640341450000|2021-12-24 10:24:10|350.28|346.18|350.26|346.16|350.28|346.18|350.26|346.16|3
1640341460000|2021-12-24 10:24:20|350.27|346.17|350.26|346.16|350.27|346.17|350.26|346.16|2
1640341470000|2021-12-24 10:24:30|350.27|346.17|350.33|346.23|350.33|346.23|350.26|346.16|10
1640341480000|2021-12-24 10:24:40|350.35|346.25|350.33|346.23|350.35|346.25|350.32|346.22|6
1640341490000|2021-12-24 10:24:50|350.34|346.24|350.32|346.22|350.34|346.24|350.32|346.22|4
1640341500000|2021-12-24 10:25:00|350.34|346.24|350.32|346.22|350.34|346.24|350.32|346.22|3
1640341510000|2021-12-24 10:25:10|350.35|346.25|350.35|346.25|350.35|346.25|350.35|346.25|1
1640341520000|2021-12-24 10:25:20|350.36|346.26|350.35|346.25|350.36|346.26|350.34|346.24|6
1640341530000|2021-12-24 10:25:30|350.33|346.23|350.44|346.34|350.45|346.35|350.31|346.21|16
1640341540000|2021-12-24 10:25:40|350.43|346.33|350.42|346.32|350.43|346.33|350.42|346.32|2
1640341550000|2021-12-24 10:25:50|350.41|346.31|350.42|346.32|350.44|346.34|350.41|346.31|6
1640341560000|2021-12-24 10:26:00|350.43|346.33|350.43|346.33|350.43|346.33|350.43|346.33|1
1640341570000|2021-12-24 10:26:10|350.42|346.32|350.43|346.33|350.43|346.33|350.42|346.32|6
1640341580000|2021-12-24 10:26:20|350.42|346.32|350.39|346.29|350.43|346.33|350.39|346.29|5
1640341590000|2021-12-24 10:26:30|350.38|346.28|350.35|346.25|350.38|346.28|350.35|346.25|5
1640341600000|2021-12-24 10:26:40|350.36|346.26|350.35|346.25|350.37|346.27|350.35|346.25|6
1640341610000|2021-12-24 10:26:50|350.36|346.26|350.36|346.26|350.36|346.26|350.35|346.25|5
1640341630000|2021-12-24 10:27:10|350.37|346.27|350.33|346.23|350.37|346.27|350.33|346.23|11
1640341640000|2021-12-24 10:27:20|350.31|346.21|350.05|345.95|350.31|346.21|349.93|345.83|29
1640341650000|2021-12-24 10:27:30|350.02|345.92|350.11|346.01|350.15|346.05|349.99|345.89|7
1640341660000|2021-12-24 10:27:40|350.12|346.02|350.12|346.02|350.12|346.02|350.11|346.01|5
1640341670000|2021-12-24 10:27:50|350.11|346.01|350.11|346.01|350.11|346.01|350.11|346.01|1
1640341680000|2021-12-24 10:28:00|350.12|346.02|350.07|345.97|350.12|346.02|350.07|345.97|7
1640341690000|2021-12-24 10:28:10|350.06|345.96|350.11|346.01|350.12|346.02|350.06|345.96|4
1640341700000|2021-12-24 10:28:20|350.12|346.02|350.05|345.95|350.12|346.02|350.05|345.95|3
1640341710000|2021-12-24 10:28:30|350.06|345.96|350.06|345.96|350.06|345.96|350.06|345.96|1
1640341720000|2021-12-24 10:28:40|350.07|345.97|350.06|345.96|350.07|345.97|350.06|345.96|4
1640341730000|2021-12-24 10:28:50|350.07|345.97|350.12|346.02|350.12|346.02|350.06|345.96|3
1640341750000|2021-12-24 10:29:10|350.11|346.01|350.05|345.95|350.11|346.01|350.04|345.94|4
1640341760000|2021-12-24 10:29:20|350.04|345.94|350.02|345.92|350.05|345.95|350.02|345.92|8
1640341770000|2021-12-24 10:29:30|349.99|345.89|350.01|345.91|350.02|345.92|349.99|345.89|3
1640341780000|2021-12-24 10:29:40|350.02|345.92|350.04|345.94|350.04|345.94|350.01|345.91|6
1640341790000|2021-12-24 10:29:50|350.05|345.95|350.12|346.02|350.13|346.03|350.05|345.95|8
1640341800000|2021-12-24 10:30:00|350.11|346.01|350.02|345.92|350.12|346.02|350.02|345.92|8
1640341810000|2021-12-24 10:30:10|350.03|345.93|350.04|345.94|350.04|345.94|350.03|345.93|2
1640341820000|2021-12-24 10:30:20|350.03|345.93|350.03|345.93|350.04|345.94|350|345.9|8
1640341830000|2021-12-24 10:30:30|350.02|345.92|350.01|345.91|350.02|345.92|350.01|345.91|4
1640341840000|2021-12-24 10:30:40|350.03|345.93|350.03|345.93|350.03|345.93|350.03|345.93|1
1640341850000|2021-12-24 10:30:50|350.01|345.91|350.01|345.91|350.01|345.91|350.01|345.91|1
1640341860000|2021-12-24 10:31:00|350.03|345.93|350.14|346.04|350.14|346.04|350.01|345.91|13
1640341870000|2021-12-24 10:31:10|350.17|346.07|350.18|346.08|350.19|346.09|350.11|346.01|11
1640341910000|2021-12-24 10:31:50|350.19|346.09|350.26|346.16|350.26|346.16|350.19|346.09|4
1640341920000|2021-12-24 10:32:00|350.3|346.2|350.33|346.23|350.35|346.25|350.3|346.2|10
1640341930000|2021-12-24 10:32:10|350.32|346.22|350.28|346.18|350.32|346.22|350.27|346.17|11
1640341940000|2021-12-24 10:32:20|350.27|346.17|350.27|346.17|350.27|346.17|350.25|346.15|6
1640341960000|2021-12-24 10:32:40|350.26|346.16|350.3|346.2|350.32|346.22|350.26|346.16|8
1640341970000|2021-12-24 10:32:50|350.31|346.21|350.32|346.22|350.32|346.22|350.31|346.21|2
1640341990000|2021-12-24 10:33:10|350.31|346.21|350.41|346.31|350.41|346.31|350.31|346.21|8
1640342000000|2021-12-24 10:33:20|350.43|346.33|350.48|346.38|350.49|346.39|350.43|346.33|6
1640342010000|2021-12-24 10:33:30|350.49|346.39|350.49|346.39|350.49|346.39|350.48|346.38|5
1640342020000|2021-12-24 10:33:40|350.47|346.37|350.3|346.2|350.47|346.37|350.3|346.2|12
1640342030000|2021-12-24 10:33:50|350.31|346.21|350.39|346.29|350.39|346.29|350.3|346.2|8
1640342040000|2021-12-24 10:34:00|350.38|346.28|350.34|346.24|350.39|346.29|350.34|346.24|3
1640342050000|2021-12-24 10:34:10|350.39|346.29|350.47|346.37|350.47|346.37|350.39|346.29|6
1640342090000|2021-12-24 10:34:50|350.48|346.38|350.48|346.38|350.48|346.38|350.48|346.38|1
1640342100000|2021-12-24 10:35:00|350.47|346.37|350.42|346.32|350.47|346.37|350.42|346.32|3
1640342110000|2021-12-24 10:35:10|350.39|346.29|350.43|346.33|350.43|346.33|350.39|346.29|4
1640342120000|2021-12-24 10:35:20|350.42|346.32|350.42|346.32|350.43|346.33|350.42|346.32|5
1640342130000|2021-12-24 10:35:30|350.41|346.31|350.41|346.31|350.42|346.32|350.41|346.31|3
1640342140000|2021-12-24 10:35:40|350.43|346.33|350.43|346.33|350.43|346.33|350.43|346.33|1
1640342150000|2021-12-24 10:35:50|350.42|346.32|350.43|346.33|350.44|346.34|350.42|346.32|4
1640342160000|2021-12-24 10:36:00|350.44|346.34|350.44|346.34|350.45|346.35|350.44|346.34|3
1640342170000|2021-12-24 10:36:10|350.47|346.37|350.47|346.37|350.47|346.37|350.47|346.37|1
1640342200000|2021-12-24 10:36:40|350.5|346.4|350.49|346.39|350.5|346.4|350.49|346.39|2
1640342210000|2021-12-24 10:36:50|350.5|346.4|350.49|346.39|350.5|346.4|350.49|346.39|2
1640342230000|2021-12-24 10:37:10|350.48|346.38|350.48|346.38|350.49|346.39|350.45|346.35|8
1640342240000|2021-12-24 10:37:20|350.43|346.33|350.43|346.33|350.43|346.33|350.43|346.33|1
1640342250000|2021-12-24 10:37:30|350.48|346.38|350.38|346.28|350.48|346.38|350.38|346.28|10
1640342260000|2021-12-24 10:37:40|350.37|346.27|350.37|346.27|350.38|346.28|350.36|346.26|7
1640342270000|2021-12-24 10:37:50|350.35|346.25|350.38|346.28|350.39|346.29|350.35|346.25|4
1640342290000|2021-12-24 10:38:10|350.37|346.27|350.38|346.28|350.38|346.28|350.37|346.27|4
1640342320000|2021-12-24 10:38:40|350.37|346.27|350.37|346.27|350.38|346.28|350.37|346.27|3
1640342340000|2021-12-24 10:39:00|350.38|346.28|350.17|346.07|350.38|346.28|350.16|346.06|7
1640342350000|2021-12-24 10:39:10|350.18|346.08|350.27|346.17|350.27|346.17|350.18|346.08|8
1640342360000|2021-12-24 10:39:20|350.28|346.18|350.4|346.3|350.4|346.3|350.27|346.17|13
1640342370000|2021-12-24 10:39:30|350.42|346.32|350.5|346.4|350.5|346.4|350.42|346.32|12
1640342380000|2021-12-24 10:39:40|350.49|346.39|350.51|346.41|350.51|346.41|350.48|346.38|5
1640342390000|2021-12-24 10:39:50|350.5|346.4|350.56|346.46|350.56|346.46|350.5|346.4|6
1640342400000|2021-12-24 10:40:00|350.58|346.48|350.58|346.48|350.58|346.48|350.58|346.48|1
1640342410000|2021-12-24 10:40:10|350.57|346.47|350.6|346.5|350.6|346.5|350.57|346.47|5
1640342420000|2021-12-24 10:40:20|350.57|346.47|350.41|346.31|350.57|346.47|350.35|346.25|10
1640342430000|2021-12-24 10:40:30|350.42|346.32|350.37|346.27|350.42|346.32|350.31|346.21|6
1640342440000|2021-12-24 10:40:40|350.38|346.28|349.85|345.75|350.38|346.28|349.84|345.74|15
1640342450000|2021-12-24 10:40:50|349.84|345.74|350.11|346.01|350.12|346.02|349.84|345.74|6
1640342460000|2021-12-24 10:41:00|350.1|346|350.17|346.07|350.17|346.07|350.1|346|2
1640342470000|2021-12-24 10:41:10|350.16|346.06|349.83|345.73|350.16|346.06|349.81|345.71|18
1640342480000|2021-12-24 10:41:20|349.84|345.74|349.85|345.75|349.85|345.75|349.83|345.73|8
1640342490000|2021-12-24 10:41:30|349.86|345.76|349.84|345.74|349.86|345.76|349.82|345.72|9
1640342500000|2021-12-24 10:41:40|349.85|345.75|350|345.9|350|345.9|349.82|345.72|11
1640342510000|2021-12-24 10:41:50|350.01|345.91|350.09|345.99|350.09|345.99|350.01|345.91|11
1640342530000|2021-12-24 10:42:10|350.11|346.01|350.11|346.01|350.11|346.01|350.1|346|3
1640342540000|2021-12-24 10:42:20|350.12|346.02|350.07|345.97|350.12|346.02|350.07|345.97|5
1640342550000|2021-12-24 10:42:30|350.08|345.98|350.09|345.99|350.09|345.99|350.07|345.97|6
1640342560000|2021-12-24 10:42:40|350.1|346|349.87|345.77|350.1|346|349.86|345.76|10
1640342570000|2021-12-24 10:42:50|349.86|345.76|349.87|345.77|349.87|345.77|349.86|345.76|2
1640342580000|2021-12-24 10:43:00|350.02|345.92|350.05|345.95|350.06|345.96|350.02|345.92|4
1640342590000|2021-12-24 10:43:10|350.06|345.96|350.06|345.96|350.06|345.96|350.06|345.96|1
1640342600000|2021-12-24 10:43:20|350.07|345.97|350.11|346.01|350.12|346.02|350.07|345.97|7
1640342610000|2021-12-24 10:43:30|350.1|346|349.79|345.69|350.1|346|349.76|345.66|14
1640342620000|2021-12-24 10:43:40|349.78|345.68|349.77|345.67|349.79|345.69|349.76|345.66|4
1640342630000|2021-12-24 10:43:50|349.8|345.7|349.98|345.88|349.98|345.88|349.8|345.7|12
1640342640000|2021-12-24 10:44:00|349.99|345.89|349.77|345.67|350.01|345.91|349.74|345.64|15
1640342650000|2021-12-24 10:44:10|349.75|345.65|349.71|345.61|349.77|345.67|349.7|345.6|9
1640342660000|2021-12-24 10:44:20|349.7|345.6|349.76|345.66|349.76|345.66|349.7|345.6|7
1640342670000|2021-12-24 10:44:30|349.77|345.67|350.03|345.93|350.03|345.93|349.77|345.67|8
1640342680000|2021-12-24 10:44:40|350.04|345.94|350.15|346.05|350.16|346.06|350.04|345.94|5
1640342690000|2021-12-24 10:44:50|350.13|346.03|349.86|345.76|350.13|346.03|349.86|345.76|5
1640342700000|2021-12-24 10:45:00|349.85|345.75|349.79|345.69|349.85|345.75|349.77|345.67|8
1640342710000|2021-12-24 10:45:10|349.8|345.7|349.77|345.67|349.81|345.71|349.77|345.67|12
1640342720000|2021-12-24 10:45:20|349.78|345.68|349.96|345.86|350.08|345.98|349.78|345.68|13
1640342730000|2021-12-24 10:45:30|349.98|345.88|350.13|346.03|350.13|346.03|349.96|345.86|15
1640342740000|2021-12-24 10:45:40|350.14|346.04|350.14|346.04|350.14|346.04|350.14|346.04|1
1640342750000|2021-12-24 10:45:50|350.17|346.07|350.24|346.14|350.24|346.14|350.14|346.04|9
1640342760000|2021-12-24 10:46:00|350.23|346.13|350.18|346.08|350.28|346.18|350.17|346.07|10
1640342770000|2021-12-24 10:46:10|350.19|346.09|350.15|346.05|350.2|346.1|350.15|346.05|10
1640342780000|2021-12-24 10:46:20|350.16|346.06|349.87|345.77|350.16|346.06|349.87|345.77|10
1640342790000|2021-12-24 10:46:30|349.86|345.76|349.76|345.66|349.86|345.76|349.76|345.66|11
1640342800000|2021-12-24 10:46:40|349.75|345.65|349.71|345.61|349.78|345.68|349.71|345.61|12
1640342810000|2021-12-24 10:46:50|349.7|345.6|349.71|345.61|349.73|345.63|349.7|345.6|10
1640342820000|2021-12-24 10:47:00|349.74|345.64|349.64|345.54|349.74|345.64|349.64|345.54|15
1640342830000|2021-12-24 10:47:10|349.63|345.53|349.62|345.52|349.67|345.57|349.62|345.52|7
1640342840000|2021-12-24 10:47:20|349.67|345.57|349.63|345.53|349.68|345.58|349.63|345.53|6
1640342870000|2021-12-24 10:47:50|349.6|345.5|349.57|345.47|349.64|345.54|349.57|345.47|8
1640342880000|2021-12-24 10:48:00|349.55|345.45|349.49|345.39|349.57|345.47|349.49|345.39|17
1640342890000|2021-12-24 10:48:10|349.5|345.4|349.5|345.4|349.51|345.41|349.48|345.38|7
1640342900000|2021-12-24 10:48:20|349.52|345.42|349.52|345.42|349.52|345.42|349.52|345.42|1
1640342910000|2021-12-24 10:48:30|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1640342920000|2021-12-24 10:48:40|349.5|345.4|349.51|345.41|349.51|345.41|349.5|345.4|2
1640342930000|2021-12-24 10:48:50|349.5|345.4|349.52|345.42|349.52|345.42|349.5|345.4|7
1640342940000|2021-12-24 10:49:00|349.51|345.41|349.52|345.42|349.52|345.42|349.51|345.41|2
1640342950000|2021-12-24 10:49:10|349.54|345.44|349.58|345.48|349.58|345.48|349.54|345.44|7
1640342960000|2021-12-24 10:49:20|349.6|345.5|349.58|345.48|349.6|345.5|349.58|345.48|2
1640342970000|2021-12-24 10:49:30|349.59|345.49|349.51|345.41|349.59|345.49|349.51|345.41|6
1640342980000|2021-12-24 10:49:40|349.55|345.45|349.59|345.49|349.6|345.5|349.55|345.45|5
1640342990000|2021-12-24 10:49:50|349.6|345.5|349.6|345.5|349.6|345.5|349.6|345.5|1
1640343000000|2021-12-24 10:50:00|349.59|345.49|349.45|345.35|349.59|345.49|349.45|345.35|5
1640343010000|2021-12-24 10:50:10|349.47|345.37|349.47|345.37|349.47|345.37|349.47|345.37|1
1640343020000|2021-12-24 10:50:20|349.46|345.36|349.54|345.44|349.54|345.44|349.46|345.36|7
1640343030000|2021-12-24 10:50:30|349.55|345.45|349.52|345.42|349.56|345.46|349.52|345.42|5
1640343040000|2021-12-24 10:50:40|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1640343050000|2021-12-24 10:50:50|349.52|345.42|349.43|345.33|349.52|345.42|349.43|345.33|9
1640343060000|2021-12-24 10:51:00|349.44|345.34|349.45|345.35|349.45|345.35|349.43|345.33|6
1640343070000|2021-12-24 10:51:10|349.46|345.36|349.58|345.48|349.58|345.48|349.46|345.36|11
1640343080000|2021-12-24 10:51:20|349.59|345.49|349.59|345.49|349.59|345.49|349.59|345.49|1
1640343090000|2021-12-24 10:51:30|349.6|345.5|349.56|345.46|349.6|345.5|349.56|345.46|4
1640343100000|2021-12-24 10:51:40|349.53|345.43|349.49|345.39|349.53|345.43|349.49|345.39|4
1640343110000|2021-12-24 10:51:50|349.5|345.4|349.49|345.39|349.5|345.4|349.49|345.39|4
1640343120000|2021-12-24 10:52:00|349.52|345.42|349.52|345.42|349.53|345.43|349.52|345.42|3
1640343130000|2021-12-24 10:52:10|349.54|345.44|349.61|345.51|349.61|345.51|349.54|345.44|7
1640343140000|2021-12-24 10:52:20|349.62|345.52|349.62|345.52|349.62|345.52|349.62|345.52|1
1640343160000|2021-12-24 10:52:40|349.63|345.53|349.35|345.25|349.63|345.53|349.35|345.25|18
1640343170000|2021-12-24 10:52:50|349.38|345.28|349.36|345.26|349.38|345.28|349.35|345.25|9
1640343180000|2021-12-24 10:53:00|349.34|345.24|349.35|345.25|349.35|345.25|349.34|345.24|2
1640343190000|2021-12-24 10:53:10|349.34|345.24|349.34|345.24|349.34|345.24|349.34|345.24|1
1640343200000|2021-12-24 10:53:20|349.32|345.22|349.33|345.23|349.34|345.24|349.32|345.22|4
1640343210000|2021-12-24 10:53:30|349.28|345.18|349.32|345.22|349.32|345.22|349.28|345.18|2
1640343220000|2021-12-24 10:53:40|349.31|345.21|349.32|345.22|349.34|345.24|349.31|345.21|3
1640343240000|2021-12-24 10:54:00|349.34|345.24|349.34|345.24|349.36|345.26|349.34|345.24|5
1640343260000|2021-12-24 10:54:20|349.35|345.25|349.27|345.17|349.35|345.25|349.27|345.17|8
1640343270000|2021-12-24 10:54:30|349.25|345.15|349.31|345.21|349.32|345.22|349.25|345.15|6
1640343280000|2021-12-24 10:54:40|349.3|345.2|349.31|345.21|349.31|345.21|349.3|345.2|4
1640343290000|2021-12-24 10:54:50|349.3|345.2|349.31|345.21|349.31|345.21|349.3|345.2|2
1640343300000|2021-12-24 10:55:00|349.32|345.22|349.27|345.17|349.34|345.24|349.27|345.17|5
1640343310000|2021-12-24 10:55:10|349.28|345.18|349.35|345.25|349.36|345.26|349.28|345.18|8
1640343320000|2021-12-24 10:55:20|349.36|345.26|349.32|345.22|349.4|345.3|349.32|345.22|17
1640343330000|2021-12-24 10:55:30|349.33|345.23|349.38|345.28|349.38|345.28|349.33|345.23|6
1640343340000|2021-12-24 10:55:40|349.39|345.29|349.52|345.42|349.53|345.43|349.38|345.28|16
1640343350000|2021-12-24 10:55:50|349.53|345.43|349.44|345.34|349.53|345.43|349.44|345.34|6
1640343360000|2021-12-24 10:56:00|349.43|345.33|349.41|345.31|349.43|345.33|349.4|345.3|10
1640343370000|2021-12-24 10:56:10|349.42|345.32|349.35|345.25|349.43|345.33|349.35|345.25|12
1640343390000|2021-12-24 10:56:30|349.33|345.23|349.35|345.25|349.37|345.27|349.33|345.23|5
1640343400000|2021-12-24 10:56:40|349.36|345.26|349.39|345.29|349.39|345.29|349.36|345.26|5
1640343410000|2021-12-24 10:56:50|349.37|345.27|349.37|345.27|349.38|345.28|349.37|345.27|3
1640343420000|2021-12-24 10:57:00|349.36|345.26|349.36|345.26|349.36|345.26|349.36|345.26|1
1640343430000|2021-12-24 10:57:10|349.37|345.27|349.37|345.27|349.37|345.27|349.37|345.27|1
1640343440000|2021-12-24 10:57:20|349.4|345.3|349.4|345.3|349.4|345.3|349.4|345.3|1
1640343450000|2021-12-24 10:57:30|349.42|345.32|349.43|345.33|349.44|345.34|349.42|345.32|6
1640343460000|2021-12-24 10:57:40|349.44|345.34|349.42|345.32|349.44|345.34|349.42|345.32|3
1640343470000|2021-12-24 10:57:50|349.4|345.3|349.34|345.24|349.4|345.3|349.34|345.24|5
1640343480000|2021-12-24 10:58:00|349.32|345.22|349.33|345.23|349.34|345.24|349.32|345.22|12
1640343500000|2021-12-24 10:58:20|349.35|345.25|349.33|345.23|349.35|345.25|349.33|345.23|5
1640343510000|2021-12-24 10:58:30|349.34|345.24|349.44|345.34|349.44|345.34|349.34|345.24|7
1640343520000|2021-12-24 10:58:40|349.47|345.37|349.51|345.41|349.51|345.41|349.47|345.37|4
1640343530000|2021-12-24 10:58:50|349.5|345.4|349.5|345.4|349.5|345.4|349.5|345.4|1
1640343540000|2021-12-24 10:59:00|349.51|345.41|349.46|345.36|349.55|345.45|349.46|345.36|7
1640343550000|2021-12-24 10:59:10|349.43|345.33|349.49|345.39|349.49|345.39|349.42|345.32|9
1640343560000|2021-12-24 10:59:20|349.48|345.38|349.49|345.39|349.49|345.39|349.48|345.38|4
1640343570000|2021-12-24 10:59:30|349.48|345.38|349.49|345.39|349.49|345.39|349.48|345.38|2
1640343580000|2021-12-24 10:59:40|349.5|345.4|349.49|345.39|349.5|345.4|349.49|345.39|4
1640343590000|2021-12-24 10:59:50|349.5|345.4|349.51|345.41|349.52|345.42|349.5|345.4|6
1640343600000|2021-12-24 11:00:00|349.5|345.4|349.49|345.39|349.5|345.4|349.49|345.39|4
1640343610000|2021-12-24 11:00:10|349.5|345.4|349.4|345.3|349.51|345.41|349.39|345.29|13
1640343620000|2021-12-24 11:00:20|349.39|345.29|349.34|345.24|349.39|345.29|349.33|345.23|4
1640343630000|2021-12-24 11:00:30|349.33|345.23|349.39|345.29|349.39|345.29|349.33|345.23|4
1640343650000|2021-12-24 11:00:50|349.38|345.28|349.36|345.26|349.38|345.28|349.36|345.26|2
1640343660000|2021-12-24 11:01:00|349.34|345.24|349.29|345.19|349.34|345.24|349.28|345.18|4
1640343670000|2021-12-24 11:01:10|349.28|345.18|349.41|345.31|349.41|345.31|349.28|345.18|9
1640343680000|2021-12-24 11:01:20|349.42|345.32|349.43|345.33|349.44|345.34|349.41|345.31|10
1640343690000|2021-12-24 11:01:30|349.42|345.32|349.41|345.31|349.42|345.32|349.41|345.31|2
1640343700000|2021-12-24 11:01:40|349.42|345.32|349.33|345.23|349.42|345.32|349.33|345.23|8
1640343710000|2021-12-24 11:01:50|349.32|345.22|349.32|345.22|349.32|345.22|349.28|345.18|11
1640343720000|2021-12-24 11:02:00|349.29|345.19|349.28|345.18|349.31|345.21|349.28|345.18|6
1640343730000|2021-12-24 11:02:10|349.29|345.19|349.31|345.21|349.31|345.21|349.28|345.18|9
1640343740000|2021-12-24 11:02:20|349.3|345.2|349.32|345.22|349.33|345.23|349.28|345.18|15
1640343750000|2021-12-24 11:02:30|349.31|345.21|349.26|345.16|349.31|345.21|349.26|345.16|5
1640343760000|2021-12-24 11:02:40|349.25|345.15|349.26|345.16|349.26|345.16|349.25|345.15|2
1640343770000|2021-12-24 11:02:50|349.27|345.17|349.28|345.18|349.28|345.18|349.26|345.16|3
1640343780000|2021-12-24 11:03:00|349.27|345.17|349.27|345.17|349.27|345.17|349.27|345.17|1
1640343790000|2021-12-24 11:03:10|349.29|345.19|349.29|345.19|349.29|345.19|349.29|345.19|1
1640343800000|2021-12-24 11:03:20|349.27|345.17|349.25|345.15|349.28|345.18|349.25|345.15|6
1640343810000|2021-12-24 11:03:30|349.26|345.16|349.26|345.16|349.26|345.16|349.26|345.16|1
1640343820000|2021-12-24 11:03:40|349.27|345.17|349.22|345.12|349.27|345.17|349.22|345.12|5
1640343830000|2021-12-24 11:03:50|349.21|345.11|349.19|345.09|349.22|345.12|349.19|345.09|6
1640343840000|2021-12-24 11:04:00|349.21|345.11|348.91|344.81|349.21|345.11|348.91|344.81|9
1640343850000|2021-12-24 11:04:10|348.85|344.75|348.8|344.7|348.85|344.75|348.8|344.7|7
1640343860000|2021-12-24 11:04:20|348.79|344.69|348.82|344.72|348.83|344.73|348.79|344.69|5
1640343870000|2021-12-24 11:04:30|348.79|344.69|348.8|344.7|348.8|344.7|348.78|344.68|5
1640343880000|2021-12-24 11:04:40|348.82|344.72|348.83|344.73|348.84|344.74|348.82|344.72|4
1640343900000|2021-12-24 11:05:00|348.82|344.72|348.82|344.72|348.83|344.73|348.82|344.72|3
1640343910000|2021-12-24 11:05:10|348.77|344.67|348.69|344.59|348.77|344.67|348.62|344.52|13
1640343920000|2021-12-24 11:05:20|348.67|344.57|348.66|344.56|348.67|344.57|348.66|344.56|2
1640343930000|2021-12-24 11:05:30|348.64|344.54|348.6|344.5|348.64|344.54|348.53|344.43|12
1640343940000|2021-12-24 11:05:40|348.61|344.51|348.72|344.62|348.72|344.62|348.61|344.51|10
1640343950000|2021-12-24 11:05:50|348.73|344.63|348.73|344.63|348.73|344.63|348.69|344.59|6
1640343960000|2021-12-24 11:06:00|348.75|344.65|348.7|344.6|348.77|344.67|348.7|344.6|6
1640343970000|2021-12-24 11:06:10|348.68|344.58|348.7|344.6|348.77|344.67|348.68|344.58|4
1640343980000|2021-12-24 11:06:20|348.71|344.61|348.77|344.67|348.77|344.67|348.71|344.61|3
1640343990000|2021-12-24 11:06:30|348.75|344.65|348.77|344.67|348.77|344.67|348.7|344.6|9
1640344000000|2021-12-24 11:06:40|348.76|344.66|348.79|344.69|348.79|344.69|348.75|344.65|5
1640344010000|2021-12-24 11:06:50|348.8|344.7|348.83|344.73|348.83|344.73|348.79|344.69|3
1640344030000|2021-12-24 11:07:10|349|344.9|349.08|344.98|349.11|345.01|349|344.9|11
1640344040000|2021-12-24 11:07:20|349.07|344.97|349.1|345|349.11|345.01|349.07|344.97|14
1640344060000|2021-12-24 11:07:40|349.09|344.99|349.09|344.99|349.09|344.99|349.09|344.99|1
1640344070000|2021-12-24 11:07:50|349.11|345.01|349.11|345.01|349.11|345.01|349.1|345|3
1640344080000|2021-12-24 11:08:00|349.12|345.02|349.23|345.13|349.24|345.14|349.12|345.02|11
1640344090000|2021-12-24 11:08:10|349.22|345.12|349.27|345.17|349.27|345.17|349.22|345.12|6
1640344100000|2021-12-24 11:08:20|349.28|345.18|349.27|345.17|349.28|345.18|349.26|345.16|4
1640344110000|2021-12-24 11:08:30|349.28|345.18|349.28|345.18|349.28|345.18|349.27|345.17|3
1640344120000|2021-12-24 11:08:40|349.27|345.17|349.3|345.2|349.32|345.22|349.27|345.17|8
1640344130000|2021-12-24 11:08:50|349.31|345.21|349.34|345.24|349.34|345.24|349.31|345.21|6
1640344140000|2021-12-24 11:09:00|349.32|345.22|349.33|345.23|349.34|345.24|349.32|345.22|5
1640344150000|2021-12-24 11:09:10|349.34|345.24|349.4|345.3|349.4|345.3|349.32|345.22|10
1640344160000|2021-12-24 11:09:20|349.35|345.25|349.36|345.26|349.36|345.26|349.35|345.25|2
1640344170000|2021-12-24 11:09:30|349.39|345.29|349.39|345.29|349.39|345.29|349.39|345.29|1
1640344200000|2021-12-24 11:10:00|349.38|345.28|349.3|345.2|349.38|345.28|349.3|345.2|5
1640344210000|2021-12-24 11:10:10|349.31|345.21|349.3|345.2|349.31|345.21|349.29|345.19|4
1640344230000|2021-12-24 11:10:30|349.31|345.21|349.43|345.33|349.43|345.33|349.31|345.21|10
1640344240000|2021-12-24 11:10:40|349.44|345.34|349.48|345.38|349.48|345.38|349.44|345.34|7
1640344250000|2021-12-24 11:10:50|349.51|345.41|349.59|345.49|349.59|345.49|349.49|345.39|4
1640344260000|2021-12-24 11:11:00|349.67|345.57|349.68|345.58|349.68|345.58|349.67|345.57|2
1640344270000|2021-12-24 11:11:10|349.65|345.55|349.8|345.7|349.8|345.7|349.65|345.55|16
1640344290000|2021-12-24 11:11:30|349.85|345.75|349.83|345.73|349.85|345.75|349.83|345.73|3
1640344300000|2021-12-24 11:11:40|349.82|345.72|349.75|345.65|349.82|345.72|349.75|345.65|6
1640344310000|2021-12-24 11:11:50|349.76|345.66|349.75|345.65|349.76|345.66|349.75|345.65|4
1640344320000|2021-12-24 11:12:00|349.76|345.66|349.75|345.65|349.76|345.66|349.72|345.62|5
1640344330000|2021-12-24 11:12:10|349.76|345.66|349.76|345.66|349.76|345.66|349.76|345.66|1
1640344340000|2021-12-24 11:12:20|349.77|345.67|349.76|345.66|349.77|345.67|349.75|345.65|4
1640344360000|2021-12-24 11:12:40|349.77|345.67|349.77|345.67|349.77|345.67|349.77|345.67|1
1640344370000|2021-12-24 11:12:50|349.78|345.68|349.81|345.71|349.81|345.71|349.78|345.68|3
1640344380000|2021-12-24 11:13:00|349.78|345.68|349.79|345.69|349.79|345.69|349.78|345.68|2
1640344390000|2021-12-24 11:13:10|349.81|345.71|349.85|345.75|349.85|345.75|349.81|345.71|2
1640344410000|2021-12-24 11:13:30|349.88|345.78|349.88|345.78|349.88|345.78|349.87|345.77|3
1640344420000|2021-12-24 11:13:40|349.89|345.79|349.85|345.75|350|345.9|349.85|345.75|6
1640344430000|2021-12-24 11:13:50|349.86|345.76|350.07|345.97|350.07|345.97|349.85|345.75|9
1640344440000|2021-12-24 11:14:00|350.01|345.91|349.91|345.81|350.01|345.91|349.86|345.76|6
1640344450000|2021-12-24 11:14:10|349.92|345.82|349.92|345.82|349.92|345.82|349.91|345.81|3
1640344460000|2021-12-24 11:14:20|349.91|345.81|349.92|345.82|349.92|345.82|349.91|345.81|2
1640344470000|2021-12-24 11:14:30|349.91|345.81|349.93|345.83|349.93|345.83|349.91|345.81|2
1640344480000|2021-12-24 11:14:40|349.92|345.82|349.96|345.86|349.96|345.86|349.92|345.82|4
1640344490000|2021-12-24 11:14:50|349.94|345.84|349.94|345.84|349.95|345.85|349.92|345.82|6
1640344500000|2021-12-24 11:15:00|350.06|345.96|349.84|345.74|350.06|345.96|349.84|345.74|7
1640344510000|2021-12-24 11:15:10|349.81|345.71|349.85|345.75|349.86|345.76|349.79|345.69|8
1640344520000|2021-12-24 11:15:20|349.84|345.74|349.79|345.69|349.84|345.74|349.76|345.66|12
1640344530000|2021-12-24 11:15:30|349.78|345.68|349.82|345.72|349.82|345.72|349.78|345.68|3
1640344540000|2021-12-24 11:15:40|349.85|345.75|349.86|345.76|349.86|345.76|349.84|345.74|6
1640344550000|2021-12-24 11:15:50|349.87|345.77|349.88|345.78|349.89|345.79|349.85|345.75|12
1640344560000|2021-12-24 11:16:00|349.89|345.79|349.89|345.79|349.89|345.79|349.89|345.79|1
1640344570000|2021-12-24 11:16:10|349.9|345.8|349.94|345.84|349.94|345.84|349.88|345.78|5
1640344580000|2021-12-24 11:16:20|349.93|345.83|350.17|346.07|350.18|346.08|349.93|345.83|10
1640344590000|2021-12-24 11:16:30|350.16|346.06|350.19|346.09|350.19|346.09|350.14|346.04|8
1640344600000|2021-12-24 11:16:40|350.2|346.1|350.2|346.1|350.2|346.1|350.19|346.09|3
1640344620000|2021-12-24 11:17:00|350.21|346.11|350.39|346.29|350.39|346.29|350.21|346.11|13
1640344630000|2021-12-24 11:17:10|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640344640000|2021-12-24 11:17:20|350.39|346.29|350.3|346.2|350.39|346.29|350.3|346.2|9
1640344650000|2021-12-24 11:17:30|350.29|346.19|350.29|346.19|350.29|346.19|350.28|346.18|3
1640344660000|2021-12-24 11:17:40|350.28|346.18|350.28|346.18|350.29|346.19|350.27|346.17|7
1640344670000|2021-12-24 11:17:50|350.29|346.19|350.3|346.2|350.32|346.22|350.29|346.19|4
1640344680000|2021-12-24 11:18:00|350.29|346.19|350.31|346.21|350.31|346.21|350.29|346.19|3
1640344690000|2021-12-24 11:18:10|350.32|346.22|350.32|346.22|350.33|346.23|350.31|346.21|4
1640344700000|2021-12-24 11:18:20|350.33|346.23|350.29|346.19|350.33|346.23|350.29|346.19|2
1640344710000|2021-12-24 11:18:30|350.3|346.2|350.3|346.2|350.31|346.21|350.3|346.2|5
1640344720000|2021-12-24 11:18:40|350.29|346.19|350.26|346.16|350.29|346.19|350.22|346.12|14
1640344730000|2021-12-24 11:18:50|350.25|346.15|350.23|346.13|350.25|346.15|350.22|346.12|4
1640344740000|2021-12-24 11:19:00|350.21|346.11|350.19|346.09|350.21|346.11|350.12|346.02|6
1640344750000|2021-12-24 11:19:10|350.2|346.1|350.21|346.11|350.21|346.11|350.2|346.1|2
1640344760000|2021-12-24 11:19:20|350.23|346.13|350.23|346.13|350.23|346.13|350.23|346.13|1
1640344770000|2021-12-24 11:19:30|350.22|346.12|350.23|346.13|350.23|346.13|350.22|346.12|2
1640344780000|2021-12-24 11:19:40|350.22|346.12|350.23|346.13|350.23|346.13|350.22|346.12|2
1640344800000|2021-12-24 11:20:00|350.22|346.12|350.22|346.12|350.22|346.12|350.22|346.12|1
1640344810000|2021-12-24 11:20:10|350.21|346.11|350.22|346.12|350.22|346.12|350.17|346.07|4
1640344820000|2021-12-24 11:20:20|350.23|346.13|350.23|346.13|350.23|346.13|350.23|346.13|1
1640344830000|2021-12-24 11:20:30|350.22|346.12|350.22|346.12|350.23|346.13|350.22|346.12|5
1640344840000|2021-12-24 11:20:40|350.21|346.11|350.22|346.12|350.22|346.12|350.21|346.11|2
1640344850000|2021-12-24 11:20:50|350.2|346.1|350.16|346.06|350.2|346.1|350.13|346.03|8
1640344860000|2021-12-24 11:21:00|350.17|346.07|350.25|346.15|350.25|346.15|350.17|346.07|4
1640344870000|2021-12-24 11:21:10|350.26|346.16|350.25|346.15|350.26|346.16|350.22|346.12|4
1640344880000|2021-12-24 11:21:20|350.24|346.14|350.25|346.15|350.25|346.15|350.22|346.12|4
1640344890000|2021-12-24 11:21:30|350.23|346.13|350.2|346.1|350.23|346.13|350.17|346.07|11
1640344900000|2021-12-24 11:21:40|350.19|346.09|350.16|346.06|350.19|346.09|350.16|346.06|8
1640344910000|2021-12-24 11:21:50|350.17|346.07|350.16|346.06|350.17|346.07|350.16|346.06|4
1640344920000|2021-12-24 11:22:00|350.17|346.07|350.15|346.05|350.17|346.07|350.14|346.04|7
1640344930000|2021-12-24 11:22:10|350.14|346.04|350.17|346.07|350.18|346.08|350.14|346.04|9
1640344940000|2021-12-24 11:22:20|350.18|346.08|350.53|346.43|350.54|346.44|350.17|346.07|14
1640344950000|2021-12-24 11:22:30|350.54|346.44|350.54|346.44|350.54|346.44|350.52|346.42|5
1640344960000|2021-12-24 11:22:40|350.55|346.45|350.58|346.48|350.58|346.48|350.55|346.45|2
1640344970000|2021-12-24 11:22:50|350.59|346.49|350.55|346.45|350.59|346.49|350.55|346.45|3
1640344980000|2021-12-24 11:23:00|350.56|346.46|350.6|346.5|350.6|346.5|350.56|346.46|4
1640344990000|2021-12-24 11:23:10|350.59|346.49|350.58|346.48|350.59|346.49|350.58|346.48|4
1640345000000|2021-12-24 11:23:20|350.59|346.49|350.94|346.84|351.02|346.92|350.59|346.49|13
1640345010000|2021-12-24 11:23:30|350.95|346.85|350.96|346.86|351.06|346.96|350.95|346.85|16
1640345020000|2021-12-24 11:23:40|350.87|346.77|350.71|346.61|350.87|346.77|350.7|346.6|10
1640345030000|2021-12-24 11:23:50|350.72|346.62|350.71|346.61|350.72|346.62|350.7|346.6|7
1640345040000|2021-12-24 11:24:00|350.73|346.63|350.72|346.62|350.74|346.64|350.72|346.62|7
1640345050000|2021-12-24 11:24:10|350.71|346.61|350.79|346.69|350.8|346.7|350.71|346.61|4
1640345060000|2021-12-24 11:24:20|350.8|346.7|350.79|346.69|350.82|346.72|350.79|346.69|5
1640345070000|2021-12-24 11:24:30|350.8|346.7|350.8|346.7|350.8|346.7|350.8|346.7|1
1640345080000|2021-12-24 11:24:40|350.84|346.74|350.92|346.82|350.92|346.82|350.84|346.74|7
1640345090000|2021-12-24 11:24:50|350.88|346.78|350.85|346.75|350.9|346.8|350.85|346.75|11
1640345100000|2021-12-24 11:25:00|350.84|346.74|350.85|346.75|350.93|346.83|350.84|346.74|15
1640345110000|2021-12-24 11:25:10|350.84|346.74|350.86|346.76|350.86|346.76|350.84|346.74|7
1640345120000|2021-12-24 11:25:20|350.87|346.77|350.91|346.81|350.91|346.81|350.87|346.77|4
1640345140000|2021-12-24 11:25:40|350.89|346.79|350.77|346.67|350.89|346.79|350.77|346.67|5
1640345150000|2021-12-24 11:25:50|350.75|346.65|350.63|346.53|350.77|346.67|350.62|346.52|15
1640345160000|2021-12-24 11:26:00|350.62|346.52|350.56|346.46|350.62|346.52|350.54|346.44|4
1640345170000|2021-12-24 11:26:10|350.55|346.45|350.57|346.47|350.57|346.47|350.55|346.45|5
1640345180000|2021-12-24 11:26:20|350.55|346.45|350.39|346.29|350.55|346.45|350.31|346.21|20
1640345190000|2021-12-24 11:26:30|350.36|346.26|350.38|346.28|350.39|346.29|350.34|346.24|16
1640345200000|2021-12-24 11:26:40|350.37|346.27|350.38|346.28|350.4|346.3|350.37|346.27|10
1640345210000|2021-12-24 11:26:50|350.35|346.25|350.37|346.27|350.38|346.28|350.35|346.25|7
1640345220000|2021-12-24 11:27:00|350.38|346.28|350.23|346.13|350.39|346.29|350.21|346.11|14
1640345230000|2021-12-24 11:27:10|350.21|346.11|350.14|346.04|350.21|346.11|350.14|346.04|9
1640345240000|2021-12-24 11:27:20|350.13|346.03|350.14|346.04|350.14|346.04|350.13|346.03|2
1640345250000|2021-12-24 11:27:30|350.13|346.03|350.07|345.97|350.13|346.03|350.07|345.97|8
1640345260000|2021-12-24 11:27:40|350.08|345.98|350.02|345.92|350.09|345.99|350.02|345.92|12
1640345270000|2021-12-24 11:27:50|349.88|345.78|349.83|345.73|349.89|345.79|349.83|345.73|6
1640345280000|2021-12-24 11:28:00|349.81|345.71|349.75|345.65|349.81|345.71|349.75|345.65|9
1640345290000|2021-12-24 11:28:10|349.77|345.67|349.78|345.68|349.78|345.68|349.77|345.67|2
1640345300000|2021-12-24 11:28:20|349.77|345.67|349.77|345.67|349.78|345.68|349.76|345.66|5
1640345310000|2021-12-24 11:28:30|349.76|345.66|349.72|345.62|349.76|345.66|349.72|345.62|5
1640345320000|2021-12-24 11:28:40|349.71|345.61|349.61|345.51|349.72|345.62|349.61|345.51|6
1640345330000|2021-12-24 11:28:50|349.6|345.5|349.52|345.42|349.6|345.5|349.52|345.42|6
1640345340000|2021-12-24 11:29:00|349.51|345.41|349.41|345.31|349.51|345.41|349.41|345.31|10
1640345360000|2021-12-24 11:29:20|349.4|345.3|349.34|345.24|349.4|345.3|349.34|345.24|4
1640345370000|2021-12-24 11:29:30|349.35|345.25|349.32|345.22|349.35|345.25|349.31|345.21|6
1640345380000|2021-12-24 11:29:40|349.31|345.21|349.31|345.21|349.32|345.22|349.3|345.2|7
1640345390000|2021-12-24 11:29:50|349.32|345.22|349.46|345.36|349.46|345.36|349.31|345.21|10
1640345400000|2021-12-24 11:30:00|349.43|345.33|349.35|345.25|349.43|345.33|349.34|345.24|14
1640345410000|2021-12-24 11:30:10|349.39|345.29|349.37|345.27|349.39|345.29|349.37|345.27|7
1640345420000|2021-12-24 11:30:20|349.36|345.26|349.34|345.24|349.38|345.28|349.34|345.24|3
1640345430000|2021-12-24 11:30:30|349.31|345.21|349.32|345.22|349.32|345.22|349.26|345.16|11
1640345440000|2021-12-24 11:30:40|349.31|345.21|349.31|345.21|349.31|345.21|349.31|345.21|1
1640345450000|2021-12-24 11:30:50|349.32|345.22|349.29|345.19|349.32|345.22|349.27|345.17|14
1640345460000|2021-12-24 11:31:00|349.31|345.21|349.28|345.18|349.31|345.21|349.28|345.18|4
1640345470000|2021-12-24 11:31:10|349.27|345.17|349.19|345.09|349.27|345.17|349.19|345.09|10
1640345480000|2021-12-24 11:31:20|349.18|345.08|349.11|345.01|349.18|345.08|349.09|344.99|12
1640345490000|2021-12-24 11:31:30|349.12|345.02|349.2|345.1|349.22|345.12|349.12|345.02|15
1640345500000|2021-12-24 11:31:40|349.19|345.09|349.14|345.04|349.19|345.09|349.1|345|12
1640345510000|2021-12-24 11:31:50|349.15|345.05|349.33|345.23|349.33|345.23|349.15|345.05|11
1640345520000|2021-12-24 11:32:00|349.34|345.24|349.4|345.3|349.4|345.3|349.33|345.23|11
1640345530000|2021-12-24 11:32:10|349.41|345.31|349.4|345.3|349.41|345.31|349.4|345.3|2
1640345540000|2021-12-24 11:32:20|349.47|345.37|349.47|345.37|349.47|345.37|349.46|345.36|3
1640345550000|2021-12-24 11:32:30|349.45|345.35|349.43|345.33|349.45|345.35|349.43|345.33|3
1640345560000|2021-12-24 11:32:40|349.42|345.32|349.46|345.36|349.46|345.36|349.42|345.32|3
1640345570000|2021-12-24 11:32:50|349.47|345.37|349.45|345.35|349.47|345.37|349.44|345.34|8
1640345580000|2021-12-24 11:33:00|349.4|345.3|349.4|345.3|349.4|345.3|349.4|345.3|1
1640345590000|2021-12-24 11:33:10|349.42|345.32|349.38|345.28|349.43|345.33|349.38|345.28|7
1640345600000|2021-12-24 11:33:20|349.39|345.29|349.46|345.36|349.46|345.36|349.39|345.29|6
1640345610000|2021-12-24 11:33:30|349.47|345.37|349.63|345.53|349.66|345.56|349.46|345.36|12
1640345620000|2021-12-24 11:33:40|349.62|345.52|349.85|345.75|349.85|345.75|349.62|345.52|7
1640345630000|2021-12-24 11:33:50|349.84|345.74|349.77|345.67|349.85|345.75|349.77|345.67|6
1640345640000|2021-12-24 11:34:00|349.76|345.66|349.76|345.66|349.76|345.66|349.74|345.64|5
1640345650000|2021-12-24 11:34:10|349.75|345.65|349.53|345.43|349.75|345.65|349.53|345.43|10
1640345660000|2021-12-24 11:34:20|349.54|345.44|349.55|345.45|349.56|345.46|349.53|345.43|5
1640345670000|2021-12-24 11:34:30|349.56|345.46|349.68|345.58|349.69|345.59|349.56|345.46|8
1640345680000|2021-12-24 11:34:40|349.69|345.59|349.69|345.59|349.69|345.59|349.68|345.58|3
1640345690000|2021-12-24 11:34:50|349.68|345.58|349.78|345.68|349.79|345.69|349.68|345.58|12
1640345700000|2021-12-24 11:35:00|349.84|345.74|349.81|345.71|349.84|345.74|349.81|345.71|7
1640345710000|2021-12-24 11:35:10|349.79|345.69|349.75|345.65|349.79|345.69|349.75|345.65|5
1640345720000|2021-12-24 11:35:20|349.76|345.66|349.77|345.67|349.77|345.67|349.72|345.62|5
1640345730000|2021-12-24 11:35:30|349.78|345.68|349.83|345.73|349.83|345.73|349.76|345.66|6
1640345740000|2021-12-24 11:35:40|349.86|345.76|349.98|345.88|349.99|345.89|349.86|345.76|4
1640345750000|2021-12-24 11:35:50|349.99|345.89|350.05|345.95|350.05|345.95|349.99|345.89|3
1640345760000|2021-12-24 11:36:00|350.06|345.96|350.07|345.97|350.07|345.97|350.06|345.96|2
1640345770000|2021-12-24 11:36:10|350.06|345.96|350.06|345.96|350.09|345.99|350.05|345.95|5
1640345790000|2021-12-24 11:36:30|349.98|345.88|349.71|345.61|349.98|345.88|349.71|345.61|9
1640345800000|2021-12-24 11:36:40|349.69|345.59|349.6|345.5|349.69|345.59|349.58|345.48|11
1640345810000|2021-12-24 11:36:50|349.61|345.51|349.55|345.45|349.61|345.51|349.52|345.42|14
1640345820000|2021-12-24 11:37:00|349.53|345.43|349.52|345.42|349.57|345.47|349.52|345.42|9
1640345830000|2021-12-24 11:37:10|349.51|345.41|349.55|345.45|349.55|345.45|349.51|345.41|3
1640345840000|2021-12-24 11:37:20|349.58|345.48|349.55|345.45|349.61|345.51|349.55|345.45|7
1640345850000|2021-12-24 11:37:30|349.57|345.47|349.56|345.46|349.57|345.47|349.56|345.46|2
1640345870000|2021-12-24 11:37:50|349.58|345.48|349.54|345.44|349.6|345.5|349.54|345.44|7
1640345880000|2021-12-24 11:38:00|349.53|345.43|349.58|345.48|349.58|345.48|349.53|345.43|5
1640345890000|2021-12-24 11:38:10|349.59|345.49|349.82|345.72|349.83|345.73|349.59|345.49|11
1640345900000|2021-12-24 11:38:20|349.84|345.74|349.8|345.7|349.84|345.74|349.8|345.7|2
1640345910000|2021-12-24 11:38:30|349.75|345.65|349.7|345.6|349.75|345.65|349.69|345.59|13
1640345920000|2021-12-24 11:38:40|349.71|345.61|349.67|345.57|349.71|345.61|349.67|345.57|2
1640345930000|2021-12-24 11:38:50|349.72|345.62|349.77|345.67|349.77|345.67|349.72|345.62|2
1640345940000|2021-12-24 11:39:00|349.78|345.68|349.78|345.68|349.78|345.68|349.78|345.68|1
1640345960000|2021-12-24 11:39:20|349.79|345.69|349.78|345.68|349.79|345.69|349.76|345.66|4
1640345970000|2021-12-24 11:39:30|349.8|345.7|349.82|345.72|349.82|345.72|349.8|345.7|7
1640345980000|2021-12-24 11:39:40|349.81|345.71|349.81|345.71|349.81|345.71|349.81|345.71|1
1640346000000|2021-12-24 11:40:00|349.83|345.73|349.75|345.65|349.83|345.73|349.75|345.65|5
1640346010000|2021-12-24 11:40:10|349.71|345.61|349.63|345.53|349.72|345.62|349.62|345.52|9
1640346020000|2021-12-24 11:40:20|349.64|345.54|349.64|345.54|349.64|345.54|349.64|345.54|1
1640346030000|2021-12-24 11:40:30|349.61|345.51|349.66|345.56|349.66|345.56|349.61|345.51|4
1640346040000|2021-12-24 11:40:40|349.65|345.55|349.66|345.56|349.66|345.56|349.65|345.55|2
1640346050000|2021-12-24 11:40:50|349.65|345.55|349.65|345.55|349.65|345.55|349.65|345.55|1
1640346060000|2021-12-24 11:41:00|349.66|345.56|349.69|345.59|349.69|345.59|349.65|345.55|9
1640346070000|2021-12-24 11:41:10|349.67|345.57|349.66|345.56|349.67|345.57|349.59|345.49|12
1640346080000|2021-12-24 11:41:20|349.63|345.53|349.65|345.55|349.65|345.55|349.59|345.49|13
1640346090000|2021-12-24 11:41:30|349.66|345.56|349.68|345.58|349.68|345.58|349.65|345.55|7
1640346100000|2021-12-24 11:41:40|349.67|345.57|349.67|345.57|349.68|345.58|349.67|345.57|3
1640346110000|2021-12-24 11:41:50|349.68|345.58|349.68|345.58|349.7|345.6|349.68|345.58|7
1640346120000|2021-12-24 11:42:00|349.67|345.57|349.69|345.59|349.69|345.59|349.65|345.55|9
1640346130000|2021-12-24 11:42:10|349.68|345.58|349.7|345.6|349.7|345.6|349.68|345.58|5
1640346140000|2021-12-24 11:42:20|349.71|345.61|349.7|345.6|349.71|345.61|349.7|345.6|2
1640346150000|2021-12-24 11:42:30|349.71|345.61|349.78|345.68|349.8|345.7|349.71|345.61|9
1640346170000|2021-12-24 11:42:50|349.81|345.71|349.7|345.6|349.83|345.73|349.7|345.6|9
1640346180000|2021-12-24 11:43:00|349.69|345.59|349.6|345.5|349.7|345.6|349.59|345.49|12
1640346190000|2021-12-24 11:43:10|349.59|345.49|349.5|345.4|349.6|345.5|349.5|345.4|14
1640346200000|2021-12-24 11:43:20|349.49|345.39|349.51|345.41|349.51|345.41|349.49|345.39|7
1640346210000|2021-12-24 11:43:30|349.5|345.4|349.49|345.39|349.51|345.41|349.49|345.39|6
1640346220000|2021-12-24 11:43:40|349.5|345.4|349.42|345.32|349.52|345.42|349.42|345.32|13
1640346230000|2021-12-24 11:43:50|349.41|345.31|349.34|345.24|349.41|345.31|349.34|345.24|6
1640346240000|2021-12-24 11:44:00|349.35|345.25|349.4|345.3|349.43|345.33|349.35|345.25|10
1640346250000|2021-12-24 11:44:10|349.38|345.28|349.39|345.29|349.4|345.3|349.37|345.27|6
1640346260000|2021-12-24 11:44:20|349.37|345.27|349.4|345.3|349.4|345.3|349.36|345.26|9
1640346270000|2021-12-24 11:44:30|349.39|345.29|349.39|345.29|349.4|345.3|349.38|345.28|5
1640346280000|2021-12-24 11:44:40|349.38|345.28|349.31|345.21|349.38|345.28|349.31|345.21|9
1640346290000|2021-12-24 11:44:50|349.32|345.22|349.28|345.18|349.34|345.24|349.28|345.18|8
1640346300000|2021-12-24 11:45:00|349.29|345.19|349.29|345.19|349.3|345.2|349.29|345.19|3
1640346310000|2021-12-24 11:45:10|349.3|345.2|349.32|345.22|349.32|345.22|349.29|345.19|8
1640346320000|2021-12-24 11:45:20|349.33|345.23|349.32|345.22|349.33|345.23|349.32|345.22|6
1640346330000|2021-12-24 11:45:30|349.34|345.24|349.44|345.34|349.45|345.35|349.34|345.24|16
1640346340000|2021-12-24 11:45:40|349.45|345.35|349.51|345.41|349.51|345.41|349.45|345.35|3
1640346350000|2021-12-24 11:45:50|349.52|345.42|349.61|345.51|349.62|345.52|349.52|345.42|6
1640346360000|2021-12-24 11:46:00|349.6|345.5|349.6|345.5|349.61|345.51|349.59|345.49|7
1640346370000|2021-12-24 11:46:10|349.62|345.52|349.58|345.48|349.63|345.53|349.58|345.48|10
1640346380000|2021-12-24 11:46:20|349.57|345.47|349.53|345.43|349.59|345.49|349.53|345.43|5
1640346390000|2021-12-24 11:46:30|349.51|345.41|349.54|345.44|349.54|345.44|349.5|345.4|6
1640346400000|2021-12-24 11:46:40|349.53|345.43|349.49|345.39|349.53|345.43|349.49|345.39|6
1640346410000|2021-12-24 11:46:50|349.5|345.4|349.5|345.4|349.52|345.42|349.5|345.4|5
1640346420000|2021-12-24 11:47:00|349.49|345.39|349.5|345.4|349.5|345.4|349.49|345.39|4
1640346430000|2021-12-24 11:47:10|349.51|345.41|349.48|345.38|349.51|345.41|349.48|345.38|4
1640346440000|2021-12-24 11:47:20|349.49|345.39|349.52|345.42|349.52|345.42|349.48|345.38|8
1640346450000|2021-12-24 11:47:30|349.53|345.43|349.55|345.45|349.55|345.45|349.53|345.43|3
1640346460000|2021-12-24 11:47:40|349.54|345.44|349.6|345.5|349.6|345.5|349.54|345.44|7
1640346470000|2021-12-24 11:47:50|349.61|345.51|349.64|345.54|349.64|345.54|349.6|345.5|3
1640346480000|2021-12-24 11:48:00|349.65|345.55|349.62|345.52|349.68|345.58|349.62|345.52|7
1640346490000|2021-12-24 11:48:10|349.63|345.53|349.68|345.58|349.69|345.59|349.63|345.53|3
1640346510000|2021-12-24 11:48:30|349.7|345.6|349.6|345.5|349.7|345.6|349.59|345.49|8
1640346520000|2021-12-24 11:48:40|349.61|345.51|349.57|345.47|349.62|345.52|349.56|345.46|10
1640346530000|2021-12-24 11:48:50|349.58|345.48|349.5|345.4|349.58|345.48|349.49|345.39|12
1640346540000|2021-12-24 11:49:00|349.49|345.39|349.42|345.32|349.49|345.39|349.42|345.32|10
1640346550000|2021-12-24 11:49:10|349.4|345.3|349.34|345.24|349.4|345.3|349.34|345.24|5
1640346560000|2021-12-24 11:49:20|349.32|345.22|349.31|345.21|349.33|345.23|349.31|345.21|3
1640346570000|2021-12-24 11:49:30|349.29|345.19|349.34|345.24|349.36|345.26|349.28|345.18|10
1640346580000|2021-12-24 11:49:40|349.36|345.26|349.33|345.23|349.36|345.26|349.33|345.23|5
1640346600000|2021-12-24 11:50:00|349.32|345.22|349.05|344.95|349.32|345.22|349.05|344.95|18
1640346610000|2021-12-24 11:50:10|349.07|344.97|349.13|345.03|349.13|345.03|349.01|344.91|20
1640346620000|2021-12-24 11:50:20|349.12|345.02|349.06|344.96|349.12|345.02|349.06|344.96|12
1640346630000|2021-12-24 11:50:30|349.07|344.97|349.06|344.96|349.07|344.97|349.05|344.95|4
1640346640000|2021-12-24 11:50:40|349.05|344.95|349.03|344.93|349.05|344.95|349.02|344.92|6
1640346650000|2021-12-24 11:50:50|349|344.9|348.73|344.63|349|344.9|348.73|344.63|10
1640346660000|2021-12-24 11:51:00|348.77|344.67|348.6|344.5|348.77|344.67|348.6|344.5|9
1640346670000|2021-12-24 11:51:10|348.55|344.45|348.51|344.41|348.55|344.45|348.51|344.41|9
1640346680000|2021-12-24 11:51:20|348.5|344.4|348.2|344.1|348.5|344.4|348.2|344.1|16
1640346690000|2021-12-24 11:51:30|348.19|344.09|348.13|344.03|348.19|344.09|348.09|343.99|10
1640346700000|2021-12-24 11:51:40|348.11|344.01|347.9|343.8|348.11|344.01|347.9|343.8|14
1640346710000|2021-12-24 11:51:50|347.87|343.77|347.65|343.55|347.88|343.78|347.65|343.55|14
1640346720000|2021-12-24 11:52:00|347.64|343.54|347.64|343.54|347.65|343.55|347.54|343.44|16
1640346730000|2021-12-24 11:52:10|347.65|343.55|347.66|343.56|347.67|343.57|347.61|343.51|12
1640346740000|2021-12-24 11:52:20|347.65|343.55|347.58|343.48|347.65|343.55|347.57|343.47|9
1640346750000|2021-12-24 11:52:30|347.59|343.49|347.21|343.11|347.67|343.57|346.86|342.76|29
1640346760000|2021-12-24 11:52:40|347.28|343.18|347.39|343.29|347.39|343.29|347.24|343.14|14
1640346770000|2021-12-24 11:52:50|347.41|343.31|347.53|343.43|347.53|343.43|347.41|343.31|15
1640346780000|2021-12-24 11:53:00|347.56|343.46|347.47|343.37|347.57|343.47|347.47|343.37|10
1640346790000|2021-12-24 11:53:10|347.48|343.38|347.31|343.21|347.48|343.38|347.31|343.21|20
1640346800000|2021-12-24 11:53:20|347.3|343.2|347.36|343.26|347.36|343.26|347.28|343.18|21
1640346810000|2021-12-24 11:53:30|347.38|343.28|347.27|343.17|347.38|343.28|347.24|343.14|16
1640346820000|2021-12-24 11:53:40|347.23|343.13|347.18|343.08|347.26|343.16|347.17|343.07|12
1640346830000|2021-12-24 11:53:50|346.99|342.89|346.9|342.8|346.99|342.89|346.82|342.72|16
1640346840000|2021-12-24 11:54:00|346.91|342.81|346.88|342.78|346.91|342.81|346.82|342.72|13
1640346850000|2021-12-24 11:54:10|346.87|342.77|346.76|342.66|346.87|342.77|346.75|342.65|11
1640346860000|2021-12-24 11:54:20|346.74|342.64|346.71|342.61|346.79|342.69|346.7|342.6|23
1640346870000|2021-12-24 11:54:30|346.67|342.57|346.64|342.54|346.67|342.57|346.64|342.54|6
1640346880000|2021-12-24 11:54:40|346.62|342.52|346.61|342.51|346.65|342.55|346.61|342.51|12
1640346890000|2021-12-24 11:54:50|346.6|342.5|346.59|342.49|346.6|342.5|346.56|342.46|8
1640346900000|2021-12-24 11:55:00|346.58|342.48|346.59|342.49|346.59|342.49|346.56|342.46|6
1640346910000|2021-12-24 11:55:10|346.58|342.48|346.78|342.68|346.78|342.68|346.56|342.46|12
1640346920000|2021-12-24 11:55:20|346.83|342.73|347.26|343.16|347.26|343.16|346.83|342.73|13
1640346930000|2021-12-24 11:55:30|347.27|343.17|347.32|343.22|347.34|343.24|347.21|343.11|15
1640346940000|2021-12-24 11:55:40|347.33|343.23|347.43|343.33|347.47|343.37|347.33|343.23|14
1640346950000|2021-12-24 11:55:50|347.44|343.34|347.54|343.44|347.54|343.44|347.41|343.31|11
1640346960000|2021-12-24 11:56:00|347.55|343.45|347.57|343.47|347.59|343.49|347.55|343.45|8
1640346970000|2021-12-24 11:56:10|347.55|343.45|347.62|343.52|347.62|343.52|347.55|343.45|9
1640346980000|2021-12-24 11:56:20|347.67|343.57|347.48|343.38|347.67|343.57|347.48|343.38|7
1640346990000|2021-12-24 11:56:30|347.46|343.36|347.41|343.31|347.47|343.37|347.35|343.25|17
1640347000000|2021-12-24 11:56:40|347.4|343.3|347.37|343.27|347.4|343.3|347.36|343.26|10
1640347010000|2021-12-24 11:56:50|347.39|343.29|347.5|343.4|347.51|343.41|347.39|343.29|11
1640347020000|2021-12-24 11:57:00|347.52|343.42|347.57|343.47|347.57|343.47|347.51|343.41|9
1640347030000|2021-12-24 11:57:10|347.58|343.48|347.58|343.48|347.58|343.48|347.56|343.46|4
1640347040000|2021-12-24 11:57:20|347.57|343.47|347.49|343.39|347.57|343.47|347.49|343.39|12
1640347050000|2021-12-24 11:57:30|347.51|343.41|347.51|343.41|347.54|343.44|347.51|343.41|4
1640347060000|2021-12-24 11:57:40|347.5|343.4|347.49|343.39|347.51|343.41|347.49|343.39|6
1640347070000|2021-12-24 11:57:50|347.5|343.4|347.51|343.41|347.52|343.42|347.5|343.4|6
1640347080000|2021-12-24 11:58:00|347.54|343.44|347.5|343.4|347.54|343.44|347.5|343.4|5
1640347090000|2021-12-24 11:58:10|347.51|343.41|347.46|343.36|347.51|343.41|347.46|343.36|5
1640347100000|2021-12-24 11:58:20|347.45|343.35|347.5|343.4|347.51|343.41|347.44|343.34|12
1640347110000|2021-12-24 11:58:30|347.51|343.41|347.53|343.43|347.53|343.43|347.51|343.41|3
1640347120000|2021-12-24 11:58:40|347.54|343.44|347.57|343.47|347.57|343.47|347.52|343.42|4
1640347130000|2021-12-24 11:58:50|347.58|343.48|347.57|343.47|347.58|343.48|347.57|343.47|6
1640347140000|2021-12-24 11:59:00|347.56|343.46|347.57|343.47|347.57|343.47|347.56|343.46|2
1640347150000|2021-12-24 11:59:10|347.59|343.49|347.54|343.44|347.59|343.49|347.54|343.44|5
1640347160000|2021-12-24 11:59:20|347.55|343.45|347.56|343.46|347.56|343.46|347.54|343.44|4
1640347170000|2021-12-24 11:59:30|347.59|343.49|347.59|343.49|347.6|343.5|347.58|343.48|4
1640347180000|2021-12-24 11:59:40|347.58|343.48|347.54|343.44|347.58|343.48|347.54|343.44|5
1640347190000|2021-12-24 11:59:50|347.53|343.43|347.47|343.37|347.54|343.44|347.47|343.37|8
1640347200000|2021-12-24 12:00:00|347.46|343.36|347.29|343.19|347.46|343.36|347.28|343.18|11
1640347210000|2021-12-24 12:00:10|347.25|343.15|347.29|343.19|347.29|343.19|347.25|343.15|7
1640347220000|2021-12-24 12:00:20|347.28|343.18|347.27|343.17|347.29|343.19|347.26|343.16|6
1640347230000|2021-12-24 12:00:30|347.28|343.18|347.28|343.18|347.28|343.18|347.28|343.18|1
1640347240000|2021-12-24 12:00:40|347.26|343.16|347.27|343.17|347.28|343.18|347.26|343.16|8
1640347250000|2021-12-24 12:00:50|347.32|343.22|347.43|343.33|347.43|343.33|347.32|343.22|6
1640347260000|2021-12-24 12:01:00|347.42|343.32|347.31|343.21|347.42|343.32|347.31|343.21|8
1640347270000|2021-12-24 12:01:10|347.3|343.2|347.26|343.16|347.33|343.23|347.26|343.16|8
1640347280000|2021-12-24 12:01:20|347.27|343.17|347.23|343.13|347.27|343.17|347.23|343.13|9
1640347290000|2021-12-24 12:01:30|347.22|343.12|347.26|343.16|347.26|343.16|347.22|343.12|7
1640347300000|2021-12-24 12:01:40|347.22|343.12|347.07|342.97|347.27|343.17|347.07|342.97|10
1640347310000|2021-12-24 12:01:50|347.06|342.96|346.77|342.67|347.06|342.96|346.77|342.67|14
1640347320000|2021-12-24 12:02:00|346.76|342.66|346.69|342.59|346.77|342.67|346.69|342.59|14
1640347330000|2021-12-24 12:02:10|346.66|342.56|346.58|342.48|346.67|342.57|346.58|342.48|11
1640347340000|2021-12-24 12:02:20|346.59|342.49|346.62|342.52|346.62|342.52|346.56|342.46|11
1640347350000|2021-12-24 12:02:30|346.59|342.49|346.59|342.49|346.59|342.49|346.59|342.49|1
1640347360000|2021-12-24 12:02:40|346.61|342.51|346.56|342.46|346.61|342.51|346.55|342.45|12
1640347370000|2021-12-24 12:02:50|346.55|342.45|346.51|342.41|346.55|342.45|346.51|342.41|5
1640347380000|2021-12-24 12:03:00|346.53|342.43|346.58|342.48|346.59|342.49|346.53|342.43|5
1640347390000|2021-12-24 12:03:10|346.53|342.43|346.53|342.43|346.53|342.43|346.53|342.43|1
1640347400000|2021-12-24 12:03:20|346.52|342.42|345.92|341.82|346.52|342.42|345.92|341.82|19
1640347410000|2021-12-24 12:03:30|345.94|341.84|345.81|341.71|345.94|341.84|345.65|341.55|19
1640347420000|2021-12-24 12:03:40|345.84|341.74|346.13|342.03|346.13|342.03|345.84|341.74|12
1640347430000|2021-12-24 12:03:50|346.17|342.07|346.18|342.08|346.18|342.08|346.15|342.05|7
1640347440000|2021-12-24 12:04:00|346.17|342.07|346.17|342.07|346.18|342.08|346.12|342.02|10
1640347450000|2021-12-24 12:04:10|346.18|342.08|346.33|342.23|346.39|342.29|346.18|342.08|14
1640347460000|2021-12-24 12:04:20|346.27|342.17|346.29|342.19|346.29|342.19|346.26|342.16|4
1640347470000|2021-12-24 12:04:30|346.3|342.2|346.37|342.27|346.39|342.29|346.3|342.2|8
1640347480000|2021-12-24 12:04:40|346.38|342.28|346.23|342.13|346.38|342.28|346.22|342.12|13
1640347490000|2021-12-24 12:04:50|346.22|342.12|346.11|342.01|346.22|342.12|346.11|342.01|9
1640347500000|2021-12-24 12:05:00|346.1|342|345.6|341.5|346.1|342|345.6|341.5|16
1640347510000|2021-12-24 12:05:10|345.59|341.49|345.46|341.36|345.59|341.49|345.46|341.36|7
1640347520000|2021-12-24 12:05:20|345.45|341.35|345.53|341.43|345.56|341.46|345.45|341.35|20
1640347530000|2021-12-24 12:05:30|345.55|341.45|345.7|341.6|345.71|341.61|345.55|341.45|21
1640347540000|2021-12-24 12:05:40|345.74|341.64|346.15|342.05|346.15|342.05|345.74|341.64|17
1640347550000|2021-12-24 12:05:50|346.16|342.06|346.16|342.06|346.16|342.06|346.13|342.03|5
1640347560000|2021-12-24 12:06:00|346.15|342.05|346.16|342.06|346.16|342.06|346.15|342.05|2
1640347570000|2021-12-24 12:06:10|346.15|342.05|346.17|342.07|346.17|342.07|346.15|342.05|2
1640347580000|2021-12-24 12:06:20|346.16|342.06|345.87|341.77|346.16|342.06|345.87|341.77|9
1640347590000|2021-12-24 12:06:30|345.86|341.76|345.72|341.62|345.86|341.76|345.72|341.62|12
1640347600000|2021-12-24 12:06:40|345.7|341.6|345.7|341.6|345.7|341.6|345.69|341.59|3
1640347610000|2021-12-24 12:06:50|345.69|341.59|345.59|341.49|345.74|341.64|345.59|341.49|14
1640347620000|2021-12-24 12:07:00|345.58|341.48|345.61|341.51|345.61|341.51|345.58|341.48|4
1640347630000|2021-12-24 12:07:10|345.66|341.56|345.8|341.7|345.81|341.71|345.66|341.56|7
1640347640000|2021-12-24 12:07:20|345.82|341.72|346.02|341.92|346.04|341.94|345.82|341.72|10
1640347650000|2021-12-24 12:07:30|346.1|342|346.16|342.06|346.16|342.06|346.1|342|4
1640347660000|2021-12-24 12:07:40|346.13|342.03|346.16|342.06|346.16|342.06|346.13|342.03|2
1640347670000|2021-12-24 12:07:50|346.15|342.05|346.16|342.06|346.16|342.06|346.15|342.05|4
1640347690000|2021-12-24 12:08:10|346.13|342.03|345.82|341.72|346.14|342.04|345.81|341.71|10
1640347700000|2021-12-24 12:08:20|345.83|341.73|345.8|341.7|345.86|341.76|345.75|341.65|9
1640347710000|2021-12-24 12:08:30|345.79|341.69|345.79|341.69|345.79|341.69|345.78|341.68|5
1640347720000|2021-12-24 12:08:40|345.8|341.7|346.16|342.06|346.16|342.06|345.8|341.7|12
1640347730000|2021-12-24 12:08:50|346.19|342.09|346.19|342.09|346.19|342.09|346.19|342.09|1
1640347740000|2021-12-24 12:09:00|346.16|342.06|346.25|342.15|346.25|342.15|346.16|342.06|4
1640347750000|2021-12-24 12:09:10|346.3|342.2|346.29|342.19|346.3|342.2|346.24|342.14|6
1640347760000|2021-12-24 12:09:20|346.3|342.2|346.3|342.2|346.33|342.23|346.3|342.2|6
1640347770000|2021-12-24 12:09:30|346.29|342.19|346.28|342.18|346.29|342.19|346.28|342.18|4
1640347780000|2021-12-24 12:09:40|346.29|342.19|346.23|342.13|346.29|342.19|346.23|342.13|3
1640347790000|2021-12-24 12:09:50|346.24|342.14|346.23|342.13|346.24|342.14|346.23|342.13|2
1640347800000|2021-12-24 12:10:00|346.22|342.12|346.28|342.18|346.28|342.18|346.22|342.12|6
1640347810000|2021-12-24 12:10:10|346.27|342.17|346.19|342.09|346.27|342.17|346.15|342.05|13
1640347820000|2021-12-24 12:10:20|346.2|342.1|346.18|342.08|346.2|342.1|346.16|342.06|7
1640347830000|2021-12-24 12:10:30|346.17|342.07|345.81|341.71|346.19|342.09|345.81|341.71|7
1640347840000|2021-12-24 12:10:40|345.8|341.7|345.72|341.62|345.8|341.7|345.71|341.61|6
1640347850000|2021-12-24 12:10:50|345.71|341.61|345.7|341.6|345.72|341.62|345.7|341.6|10
1640347860000|2021-12-24 12:11:00|345.69|341.59|345.74|341.64|345.78|341.68|345.69|341.59|13
1640347870000|2021-12-24 12:11:10|345.76|341.66|345.7|341.6|345.77|341.67|345.7|341.6|7
1640347880000|2021-12-24 12:11:20|345.71|341.61|345.74|341.64|345.74|341.64|345.71|341.61|3
1640347890000|2021-12-24 12:11:30|345.75|341.65|345.89|341.79|345.89|341.79|345.75|341.65|18
1640347900000|2021-12-24 12:11:40|345.9|341.8|345.89|341.79|345.92|341.82|345.88|341.78|7
1640347910000|2021-12-24 12:11:50|345.88|341.78|345.93|341.83|345.94|341.84|345.88|341.78|5
1640347920000|2021-12-24 12:12:00|345.92|341.82|346.09|341.99|346.09|341.99|345.92|341.82|8
1640347930000|2021-12-24 12:12:10|346.15|342.05|346.19|342.09|346.2|342.1|346.15|342.05|9
1640347940000|2021-12-24 12:12:20|346.2|342.1|346.24|342.14|346.24|342.14|346.2|342.1|4
1640347960000|2021-12-24 12:12:40|346.31|342.21|346.6|342.5|346.62|342.52|346.31|342.21|14
1640347970000|2021-12-24 12:12:50|346.61|342.51|346.69|342.59|346.71|342.61|346.61|342.51|11
1640347980000|2021-12-24 12:13:00|346.7|342.6|347.19|343.09|347.24|343.14|346.69|342.59|15
1640347990000|2021-12-24 12:13:10|347.18|343.08|347.32|343.22|347.32|343.22|347.17|343.07|15
1640348000000|2021-12-24 12:13:20|347.31|343.21|347.3|343.2|347.34|343.24|347.28|343.18|11
1640348010000|2021-12-24 12:13:30|347.32|343.22|347.35|343.25|347.35|343.25|347.28|343.18|10
1640348020000|2021-12-24 12:13:40|347.34|343.24|346.95|342.85|347.34|343.24|346.95|342.85|17
1640348030000|2021-12-24 12:13:50|346.96|342.86|346.75|342.65|346.96|342.86|346.75|342.65|14
1640348040000|2021-12-24 12:14:00|346.73|342.63|346.79|342.69|346.79|342.69|346.73|342.63|6
1640348050000|2021-12-24 12:14:10|346.77|342.67|346.83|342.73|346.83|342.73|346.77|342.67|5
1640348060000|2021-12-24 12:14:20|346.82|342.72|347.08|342.98|347.08|342.98|346.82|342.72|11
1640348070000|2021-12-24 12:14:30|347.07|342.97|347.2|343.1|347.21|343.11|347.07|342.97|6
1640348080000|2021-12-24 12:14:40|347.21|343.11|347.23|343.13|347.23|343.13|347.2|343.1|4
1640348090000|2021-12-24 12:14:50|347.2|343.1|347.21|343.11|347.25|343.15|347.2|343.1|9
1640348100000|2021-12-24 12:15:00|347.22|343.12|347.2|343.1|347.22|343.12|347.2|343.1|5
1640348110000|2021-12-24 12:15:10|347.21|343.11|347.28|343.18|347.28|343.18|347.2|343.1|8
1640348120000|2021-12-24 12:15:20|347.29|343.19|347.48|343.38|347.48|343.38|347.29|343.19|14
1640348130000|2021-12-24 12:15:30|347.49|343.39|347.49|343.39|347.49|343.39|347.48|343.38|7
1640348140000|2021-12-24 12:15:40|347.48|343.38|347.48|343.38|347.55|343.45|347.45|343.35|12
1640348150000|2021-12-24 12:15:50|347.49|343.39|347.55|343.45|347.55|343.45|347.46|343.36|9
1640348160000|2021-12-24 12:16:00|347.54|343.44|347.5|343.4|347.56|343.46|347.5|343.4|8
1640348170000|2021-12-24 12:16:10|347.53|343.43|347.52|343.42|347.53|343.43|347.5|343.4|5
1640348180000|2021-12-24 12:16:20|347.54|343.44|347.58|343.48|347.58|343.48|347.53|343.43|7
1640348190000|2021-12-24 12:16:30|347.59|343.49|347.63|343.53|347.63|343.53|347.59|343.49|6
1640348200000|2021-12-24 12:16:40|347.62|343.52|347.55|343.45|347.62|343.52|347.5|343.4|13
1640348210000|2021-12-24 12:16:50|347.56|343.46|347.62|343.52|347.63|343.53|347.56|343.46|11
1640348220000|2021-12-24 12:17:00|347.63|343.53|347.61|343.51|347.63|343.53|347.61|343.51|3
1640348240000|2021-12-24 12:17:20|347.6|343.5|347.61|343.51|347.62|343.52|347.6|343.5|3
1640348250000|2021-12-24 12:17:30|347.62|343.52|347.63|343.53|347.63|343.53|347.62|343.52|4
1640348260000|2021-12-24 12:17:40|347.62|343.52|347.67|343.57|347.72|343.62|347.61|343.51|13
1640348270000|2021-12-24 12:17:50|347.69|343.59|347.69|343.59|347.69|343.59|347.69|343.59|1
1640348280000|2021-12-24 12:18:00|347.68|343.58|347.72|343.62|347.72|343.62|347.67|343.57|11
1640348290000|2021-12-24 12:18:10|347.74|343.64|347.72|343.62|347.74|343.64|347.7|343.6|9
1640348300000|2021-12-24 12:18:20|347.71|343.61|347.76|343.66|347.76|343.66|347.71|343.61|4
1640348320000|2021-12-24 12:18:40|347.78|343.68|347.81|343.71|347.81|343.71|347.77|343.67|5
1640348330000|2021-12-24 12:18:50|347.82|343.72|347.82|343.72|347.83|343.73|347.82|343.72|5
1640348340000|2021-12-24 12:19:00|347.86|343.76|347.87|343.77|347.87|343.77|347.86|343.76|2
1640348350000|2021-12-24 12:19:10|347.88|343.78|347.82|343.72|347.88|343.78|347.82|343.72|3
1640348360000|2021-12-24 12:19:20|347.81|343.71|347.74|343.64|347.81|343.71|347.73|343.63|16
1640348370000|2021-12-24 12:19:30|347.72|343.62|347.7|343.6|347.73|343.63|347.7|343.6|3
1640348390000|2021-12-24 12:19:50|347.71|343.61|347.83|343.73|347.83|343.73|347.71|343.61|9
1640348400000|2021-12-24 12:20:00|347.86|343.76|347.83|343.73|347.87|343.77|347.83|343.73|4
1640348410000|2021-12-24 12:20:10|347.84|343.74|347.83|343.73|347.84|343.74|347.82|343.72|11
1640348420000|2021-12-24 12:20:20|347.8|343.7|347.75|343.65|347.8|343.7|347.75|343.65|6
1640348430000|2021-12-24 12:20:30|347.76|343.66|347.58|343.48|347.77|343.67|347.58|343.48|10
1640348440000|2021-12-24 12:20:40|347.59|343.49|347.68|343.58|347.68|343.58|347.57|343.47|16
1640348450000|2021-12-24 12:20:50|347.69|343.59|348.04|343.94|348.04|343.94|347.69|343.59|14
1640348460000|2021-12-24 12:21:00|348.11|344.01|348.24|344.14|348.24|344.14|348.11|344.01|9
1640348470000|2021-12-24 12:21:10|348.21|344.11|348.23|344.13|348.23|344.13|348.21|344.11|3
1640348480000|2021-12-24 12:21:20|348.22|344.12|348.27|344.17|348.27|344.17|348.22|344.12|5
1640348490000|2021-12-24 12:21:30|348.3|344.2|348.29|344.19|348.33|344.23|348.28|344.18|16
1640348500000|2021-12-24 12:21:40|348.31|344.21|348.18|344.08|348.31|344.21|348.16|344.06|12
1640348510000|2021-12-24 12:21:50|348.17|344.07|348.2|344.1|348.2|344.1|348.16|344.06|9
1640348520000|2021-12-24 12:22:00|348.21|344.11|348.21|344.11|348.21|344.11|348.21|344.11|1
1640348530000|2021-12-24 12:22:10|348.22|344.12|348.26|344.16|348.26|344.16|348.21|344.11|3
1640348540000|2021-12-24 12:22:20|348.25|344.15|348.26|344.16|348.27|344.17|348.25|344.15|4
1640348550000|2021-12-24 12:22:30|348.27|344.17|348.29|344.19|348.3|344.2|348.27|344.17|3
1640348560000|2021-12-24 12:22:40|348.27|344.17|348.33|344.23|348.33|344.23|348.27|344.17|5
1640348570000|2021-12-24 12:22:50|348.32|344.22|348.31|344.21|348.32|344.22|348.31|344.21|2
1640348580000|2021-12-24 12:23:00|348.33|344.23|348.35|344.25|348.35|344.25|348.31|344.21|8
1640348590000|2021-12-24 12:23:10|348.34|344.24|348.39|344.29|348.4|344.3|348.34|344.24|8
1640348610000|2021-12-24 12:23:30|348.4|344.3|348.49|344.39|348.49|344.39|348.4|344.3|9
1640348620000|2021-12-24 12:23:40|348.48|344.38|348.48|344.38|348.49|344.39|348.48|344.38|3
1640348630000|2021-12-24 12:23:50|348.49|344.39|348.49|344.39|348.49|344.39|348.48|344.38|3
1640348640000|2021-12-24 12:24:00|348.52|344.42|348.39|344.29|348.52|344.42|348.36|344.26|10
1640348650000|2021-12-24 12:24:10|348.4|344.3|348.42|344.32|348.42|344.32|348.39|344.29|5
1640348660000|2021-12-24 12:24:20|348.43|344.33|348.43|344.33|348.49|344.39|348.43|344.33|4
1640348670000|2021-12-24 12:24:30|348.46|344.36|348.43|344.33|348.46|344.36|348.43|344.33|2
1640348680000|2021-12-24 12:24:40|348.39|344.29|348.34|344.24|348.39|344.29|348.33|344.23|11
1640348690000|2021-12-24 12:24:50|348.33|344.23|348.25|344.15|348.34|344.24|348.25|344.15|6
1640348700000|2021-12-24 12:25:00|348.23|344.13|348.19|344.09|348.23|344.13|348.19|344.09|13
1640348710000|2021-12-24 12:25:10|348.2|344.1|348.25|344.15|348.25|344.15|348.17|344.07|7
1640348720000|2021-12-24 12:25:20|348.19|344.09|348.23|344.13|348.24|344.14|348.19|344.09|11
1640348730000|2021-12-24 12:25:30|348.22|344.12|348.25|344.15|348.25|344.15|348.22|344.12|6
1640348740000|2021-12-24 12:25:40|348.24|344.14|348.21|344.11|348.24|344.14|348.18|344.08|10
1640348750000|2021-12-24 12:25:50|348.2|344.1|348.19|344.09|348.21|344.11|348.19|344.09|3
1640348760000|2021-12-24 12:26:00|348.17|344.07|348.15|344.05|348.18|344.08|348.14|344.04|14
1640348770000|2021-12-24 12:26:10|348.16|344.06|348.18|344.08|348.19|344.09|348.14|344.04|7
1640348780000|2021-12-24 12:26:20|348.17|344.07|348.17|344.07|348.17|344.07|348.17|344.07|1
1640348790000|2021-12-24 12:26:30|348.18|344.08|348.14|344.04|348.19|344.09|348.13|344.03|8
1640348800000|2021-12-24 12:26:40|348.15|344.05|348.23|344.13|348.23|344.13|348.14|344.04|8
1640348810000|2021-12-24 12:26:50|348.22|344.12|348.28|344.18|348.28|344.18|348.22|344.12|7
1640348820000|2021-12-24 12:27:00|348.27|344.17|348.25|344.15|348.29|344.19|348.25|344.15|4
1640348830000|2021-12-24 12:27:10|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640348840000|2021-12-24 12:27:20|348.28|344.18|348.28|344.18|348.28|344.18|348.28|344.18|1
1640348850000|2021-12-24 12:27:30|348.27|344.17|348.28|344.18|348.28|344.18|348.27|344.17|2
1640348860000|2021-12-24 12:27:40|348.31|344.21|348.31|344.21|348.32|344.22|348.29|344.19|4
1640348870000|2021-12-24 12:27:50|348.29|344.19|348.18|344.08|348.32|344.22|348.17|344.07|12
1640348880000|2021-12-24 12:28:00|348.15|344.05|347.8|343.7|348.15|344.05|347.8|343.7|13
1640348890000|2021-12-24 12:28:10|347.78|343.68|347.51|343.41|347.78|343.68|347.5|343.4|20
1640348900000|2021-12-24 12:28:20|347.5|343.4|347.51|343.41|347.52|343.42|347.5|343.4|4
1640348910000|2021-12-24 12:28:30|347.5|343.4|347.65|343.55|347.65|343.55|347.5|343.4|12
1640348920000|2021-12-24 12:28:40|347.71|343.61|347.71|343.61|347.72|343.62|347.61|343.51|14
1640348930000|2021-12-24 12:28:50|347.74|343.64|347.78|343.68|347.78|343.68|347.74|343.64|2
1640348940000|2021-12-24 12:29:00|347.79|343.69|347.73|343.63|347.79|343.69|347.73|343.63|3
1640348950000|2021-12-24 12:29:10|347.72|343.62|347.71|343.61|347.72|343.62|347.71|343.61|4
1640348960000|2021-12-24 12:29:20|347.74|343.64|347.76|343.66|347.76|343.66|347.74|343.64|2
1640348970000|2021-12-24 12:29:30|347.78|343.68|347.78|343.68|347.78|343.68|347.78|343.68|1
1640348980000|2021-12-24 12:29:40|347.79|343.69|347.81|343.71|347.83|343.73|347.79|343.69|4
1640348990000|2021-12-24 12:29:50|347.8|343.7|347.8|343.7|347.82|343.72|347.78|343.68|4
1640349000000|2021-12-24 12:30:00|347.81|343.71|347.71|343.61|347.82|343.72|347.71|343.61|9
1640349010000|2021-12-24 12:30:10|347.72|343.62|347.76|343.66|347.76|343.66|347.71|343.61|9
1640349020000|2021-12-24 12:30:20|347.78|343.68|347.71|343.61|347.79|343.69|347.69|343.59|13
1640349030000|2021-12-24 12:30:30|347.7|343.6|347.67|343.57|347.73|343.63|347.67|343.57|10
1640349040000|2021-12-24 12:30:40|347.66|343.56|347.55|343.45|347.71|343.61|347.55|343.45|9
1640349050000|2021-12-24 12:30:50|347.54|343.44|347.54|343.44|347.55|343.45|347.54|343.44|3
1640349060000|2021-12-24 12:31:00|347.52|343.42|347.59|343.49|347.6|343.5|347.49|343.39|13
1640349070000|2021-12-24 12:31:10|347.6|343.5|347.58|343.48|347.6|343.5|347.53|343.43|12
1640349080000|2021-12-24 12:31:20|347.59|343.49|347.58|343.48|347.59|343.49|347.58|343.48|6
1640349090000|2021-12-24 12:31:30|347.59|343.49|347.56|343.46|347.59|343.49|347.56|343.46|4
1640349100000|2021-12-24 12:31:40|347.58|343.48|347.59|343.49|347.59|343.49|347.58|343.48|2
1640349110000|2021-12-24 12:31:50|347.58|343.48|347.6|343.5|347.62|343.52|347.58|343.48|8
1640349120000|2021-12-24 12:32:00|347.61|343.51|347.71|343.61|347.71|343.61|347.55|343.45|16
1640349130000|2021-12-24 12:32:10|347.73|343.63|348.05|343.95|348.05|343.95|347.73|343.63|18
1640349140000|2021-12-24 12:32:20|348.06|343.96|348.09|343.99|348.1|344|348.06|343.96|8
1640349150000|2021-12-24 12:32:30|348.1|344|348.09|343.99|348.1|344|348.07|343.97|3
1640349170000|2021-12-24 12:32:50|348.11|344.01|348.11|344.01|348.11|344.01|348.11|344.01|1
1640349190000|2021-12-24 12:33:10|348.1|344|348.12|344.02|348.12|344.02|348.1|344|2
1640349200000|2021-12-24 12:33:20|348.15|344.05|348.15|344.05|348.15|344.05|348.15|344.05|1
1640349210000|2021-12-24 12:33:30|348.16|344.06|348.15|344.05|348.16|344.06|348.15|344.05|2
1640349220000|2021-12-24 12:33:40|348.18|344.08|348.15|344.05|348.18|344.08|348.15|344.05|2
1640349230000|2021-12-24 12:33:50|348.21|344.11|348.21|344.11|348.21|344.11|348.21|344.11|1
1640349240000|2021-12-24 12:34:00|348.22|344.12|348.31|344.21|348.31|344.21|348.22|344.12|7
1640349260000|2021-12-24 12:34:20|348.33|344.23|348.31|344.21|348.38|344.28|348.31|344.21|5
1640349270000|2021-12-24 12:34:30|348.32|344.22|348.31|344.21|348.32|344.22|348.31|344.21|2
1640349280000|2021-12-24 12:34:40|348.32|344.22|348.31|344.21|348.32|344.22|348.31|344.21|2
1640349300000|2021-12-24 12:35:00|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640349330000|2021-12-24 12:35:30|348.28|344.18|348.33|344.23|348.33|344.23|348.28|344.18|4
1640349340000|2021-12-24 12:35:40|348.39|344.29|348.38|344.28|348.39|344.29|348.35|344.25|6
1640349350000|2021-12-24 12:35:50|348.39|344.29|348.39|344.29|348.39|344.29|348.38|344.28|3
1640349360000|2021-12-24 12:36:00|348.4|344.3|348.4|344.3|348.41|344.31|348.4|344.3|3
1640349370000|2021-12-24 12:36:10|348.39|344.29|348.4|344.3|348.4|344.3|348.39|344.29|2
1640349390000|2021-12-24 12:36:30|348.41|344.31|348.41|344.31|348.41|344.31|348.4|344.3|3
1640349400000|2021-12-24 12:36:40|348.4|344.3|348.43|344.33|348.45|344.35|348.4|344.3|6
1640349410000|2021-12-24 12:36:50|348.44|344.34|348.48|344.38|348.48|344.38|348.44|344.34|5
1640349420000|2021-12-24 12:37:00|348.49|344.39|348.49|344.39|348.49|344.39|348.49|344.39|1
1640349430000|2021-12-24 12:37:10|348.48|344.38|348.49|344.39|348.49|344.39|348.48|344.38|2
1640349440000|2021-12-24 12:37:20|348.44|344.34|348.35|344.25|348.44|344.34|348.35|344.25|7
1640349450000|2021-12-24 12:37:30|348.36|344.26|348.22|344.12|348.37|344.27|348.21|344.11|12
1640349460000|2021-12-24 12:37:40|348.21|344.11|348.16|344.06|348.21|344.11|348.16|344.06|8
1640349470000|2021-12-24 12:37:50|348.15|344.05|347.88|343.78|348.19|344.09|347.88|343.78|15
1640349480000|2021-12-24 12:38:00|347.87|343.77|347.87|343.77|347.88|343.78|347.82|343.72|11
1640349490000|2021-12-24 12:38:10|347.86|343.76|347.82|343.72|347.87|343.77|347.82|343.72|5
1640349500000|2021-12-24 12:38:20|347.81|343.71|347.77|343.67|347.81|343.71|347.76|343.66|4
1640349510000|2021-12-24 12:38:30|347.76|343.66|347.74|343.64|347.77|343.67|347.7|343.6|14
1640349520000|2021-12-24 12:38:40|347.72|343.62|347.68|343.58|347.72|343.62|347.62|343.52|12
1640349530000|2021-12-24 12:38:50|347.69|343.59|347.58|343.48|347.69|343.59|347.58|343.48|12
1640349540000|2021-12-24 12:39:00|347.61|343.51|347.62|343.52|347.65|343.55|347.61|343.51|6
1640349550000|2021-12-24 12:39:10|347.58|343.48|347.66|343.56|347.66|343.56|347.58|343.48|6
1640349560000|2021-12-24 12:39:20|347.65|343.55|347.86|343.76|347.86|343.76|347.65|343.55|18
1640349580000|2021-12-24 12:39:40|347.85|343.75|347.78|343.68|347.85|343.75|347.78|343.68|7
1640349590000|2021-12-24 12:39:50|347.77|343.67|347.71|343.61|347.77|343.67|347.71|343.61|3
1640349600000|2021-12-24 12:40:00|347.7|343.6|347.53|343.43|347.7|343.6|347.53|343.43|7
1640349610000|2021-12-24 12:40:10|347.52|343.42|347.53|343.43|347.54|343.44|347.51|343.41|12
1640349620000|2021-12-24 12:40:20|347.51|343.41|347.5|343.4|347.52|343.42|347.5|343.4|4
1640349630000|2021-12-24 12:40:30|347.51|343.41|347.5|343.4|347.51|343.41|347.49|343.39|6
1640349640000|2021-12-24 12:40:40|347.49|343.39|347.49|343.39|347.49|343.39|347.49|343.39|1
1640349650000|2021-12-24 12:40:50|347.5|343.4|347.44|343.34|347.5|343.4|347.44|343.34|10
1640349660000|2021-12-24 12:41:00|347.43|343.33|347.44|343.34|347.44|343.34|347.43|343.33|2
1640349670000|2021-12-24 12:41:10|347.42|343.32|347.39|343.29|347.42|343.32|347.39|343.29|9
1640349680000|2021-12-24 12:41:20|347.36|343.26|347.37|343.27|347.37|343.27|347.35|343.25|3
1640349690000|2021-12-24 12:41:30|347.35|343.25|347.51|343.41|347.51|343.41|347.35|343.25|13
1640349700000|2021-12-24 12:41:40|347.58|343.48|347.55|343.45|347.58|343.48|347.55|343.45|6
1640349710000|2021-12-24 12:41:50|347.53|343.43|347.55|343.45|347.55|343.45|347.53|343.43|2
1640349720000|2021-12-24 12:42:00|347.53|343.43|347.53|343.43|347.53|343.43|347.53|343.43|1
1640349730000|2021-12-24 12:42:10|347.52|343.42|347.53|343.43|347.53|343.43|347.52|343.42|4
1640349740000|2021-12-24 12:42:20|347.52|343.42|347.65|343.55|347.65|343.55|347.52|343.42|11
1640349750000|2021-12-24 12:42:30|347.66|343.56|347.81|343.71|347.81|343.71|347.66|343.56|12
1640349760000|2021-12-24 12:42:40|347.82|343.72|347.82|343.72|347.83|343.73|347.82|343.72|3
1640349770000|2021-12-24 12:42:50|347.81|343.71|347.77|343.67|347.81|343.71|347.77|343.67|4
1640349780000|2021-12-24 12:43:00|347.78|343.68|347.78|343.68|347.78|343.68|347.78|343.68|1
1640349790000|2021-12-24 12:43:10|347.77|343.67|347.76|343.66|347.77|343.67|347.75|343.65|3
1640349800000|2021-12-24 12:43:20|347.75|343.65|347.79|343.69|347.79|343.69|347.75|343.65|4
1640349810000|2021-12-24 12:43:30|347.81|343.71|347.82|343.72|347.82|343.72|347.79|343.69|4
1640349820000|2021-12-24 12:43:40|348.06|343.96|348.21|344.11|348.21|344.11|348.06|343.96|7
1640349840000|2021-12-24 12:44:00|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640349850000|2021-12-24 12:44:10|348.29|344.19|348.28|344.18|348.29|344.19|348.28|344.18|2
1640349860000|2021-12-24 12:44:20|348.29|344.19|348.3|344.2|348.32|344.22|348.29|344.19|6
1640349870000|2021-12-24 12:44:30|348.32|344.22|348.32|344.22|348.32|344.22|348.32|344.22|1
1640349880000|2021-12-24 12:44:40|348.3|344.2|348.28|344.18|348.3|344.2|348.28|344.18|2
1640349890000|2021-12-24 12:44:50|348.29|344.19|348.1|344|348.29|344.19|348.1|344|6
1640349900000|2021-12-24 12:45:00|348.11|344.01|348.1|344|348.11|344.01|348.09|343.99|4
1640349910000|2021-12-24 12:45:10|348.09|343.99|348.1|344|348.1|344|348.09|343.99|2
1640349920000|2021-12-24 12:45:20|348.09|343.99|348.17|344.07|348.17|344.07|348.09|343.99|8
1640349930000|2021-12-24 12:45:30|348.16|344.06|347.9|343.8|348.17|344.07|347.9|343.8|14
1640349940000|2021-12-24 12:45:40|347.89|343.79|347.85|343.75|347.89|343.79|347.82|343.72|16
1640349950000|2021-12-24 12:45:50|347.84|343.74|347.69|343.59|347.85|343.75|347.68|343.58|12
1640349960000|2021-12-24 12:46:00|347.68|343.58|347.88|343.78|347.88|343.78|347.68|343.58|12
1640349970000|2021-12-24 12:46:10|347.9|343.8|348.18|344.08|348.18|344.08|347.9|343.8|15
1640349980000|2021-12-24 12:46:20|348.17|344.07|348.13|344.03|348.2|344.1|348.13|344.03|9
1640349990000|2021-12-24 12:46:30|348.12|344.02|347.93|343.83|348.12|344.02|347.87|343.77|9
1640350000000|2021-12-24 12:46:40|347.87|343.77|347.87|343.77|347.87|343.77|347.87|343.77|1
1640350010000|2021-12-24 12:46:50|347.85|343.75|347.78|343.68|347.85|343.75|347.78|343.68|8
1640350020000|2021-12-24 12:47:00|347.84|343.74|348.12|344.02|348.12|344.02|347.84|343.74|14
1640350030000|2021-12-24 12:47:10|348.11|344.01|348.22|344.12|348.22|344.12|348.11|344.01|4
1640350040000|2021-12-24 12:47:20|348.28|344.18|348.3|344.2|348.31|344.21|348.28|344.18|4
1640350050000|2021-12-24 12:47:30|348.29|344.19|348.29|344.19|348.29|344.19|348.29|344.19|1
1640350060000|2021-12-24 12:47:40|348.31|344.21|350.05|345.95|350.05|345.95|348.31|344.21|17
1640350070000|2021-12-24 12:47:50|350.18|346.08|350.32|346.22|350.4|346.3|350.08|345.98|22
1640350080000|2021-12-24 12:48:00|350.31|346.21|349.76|345.66|350.37|346.27|349.72|345.62|15
1640350090000|2021-12-24 12:48:10|349.75|345.65|349.76|345.66|350.12|346.02|349.72|345.62|24
1640350100000|2021-12-24 12:48:20|349.63|345.53|349.59|345.49|349.69|345.59|349.48|345.38|25
1640350110000|2021-12-24 12:48:30|349.58|345.48|349.46|345.36|349.59|345.49|349.43|345.33|14
1640350120000|2021-12-24 12:48:40|349.48|345.38|349.48|345.38|349.49|345.39|349.47|345.37|7
1640350130000|2021-12-24 12:48:50|349.47|345.37|349.47|345.37|349.48|345.38|349.46|345.36|6
1640350140000|2021-12-24 12:49:00|349.54|345.44|349.55|345.45|349.55|345.45|349.53|345.43|3
1640350150000|2021-12-24 12:49:10|349.59|345.49|349.59|345.49|349.59|345.49|349.59|345.49|1
1640350160000|2021-12-24 12:49:20|349.61|345.51|349.65|345.55|349.65|345.55|349.59|345.49|5
1640350170000|2021-12-24 12:49:30|349.64|345.54|349.92|345.82|349.92|345.82|349.64|345.54|11
1640350180000|2021-12-24 12:49:40|349.93|345.83|349.84|345.74|349.94|345.84|349.84|345.74|8
1640350190000|2021-12-24 12:49:50|349.78|345.68|349.66|345.56|349.78|345.68|349.66|345.56|6
1640350200000|2021-12-24 12:50:00|349.63|345.53|349.61|345.51|349.63|345.53|349.61|345.51|7
1640350210000|2021-12-24 12:50:10|349.57|345.47|349.45|345.35|349.57|345.47|349.44|345.34|13
1640350220000|2021-12-24 12:50:20|349.46|345.36|349.01|344.91|349.46|345.36|349.01|344.91|22
1640350230000|2021-12-24 12:50:30|349|344.9|349.16|345.06|349.16|345.06|349|344.9|8
1640350240000|2021-12-24 12:50:40|349.24|345.14|348.53|344.43|349.24|345.14|348.49|344.39|23
1640350250000|2021-12-24 12:50:50|348.54|344.44|348.59|344.49|348.59|344.49|348.54|344.44|9
1640350260000|2021-12-24 12:51:00|348.58|344.48|348.59|344.49|348.6|344.5|348.58|344.48|4
1640350270000|2021-12-24 12:51:10|348.6|344.5|348.67|344.57|348.68|344.58|348.59|344.49|12
1640350280000|2021-12-24 12:51:20|348.66|344.56|348.61|344.51|348.66|344.56|348.6|344.5|7
1640350290000|2021-12-24 12:51:30|348.6|344.5|348.44|344.34|348.6|344.5|348.44|344.34|14
1640350300000|2021-12-24 12:51:40|348.45|344.35|348.38|344.28|348.46|344.36|348.38|344.28|14
1640350310000|2021-12-24 12:51:50|348.36|344.26|348.38|344.28|348.38|344.28|348.36|344.26|2
1640350320000|2021-12-24 12:52:00|348.43|344.33|348.56|344.46|348.56|344.46|348.43|344.33|14
1640350330000|2021-12-24 12:52:10|348.59|344.49|348.61|344.51|348.61|344.51|348.59|344.49|11
1640350340000|2021-12-24 12:52:20|348.6|344.5|348.66|344.56|348.67|344.57|348.6|344.5|8
1640350350000|2021-12-24 12:52:30|348.67|344.57|348.74|344.64|348.74|344.64|348.67|344.57|10
1640350360000|2021-12-24 12:52:40|348.72|344.62|348.92|344.82|348.92|344.82|348.72|344.62|6
1640350370000|2021-12-24 12:52:50|348.93|344.83|348.78|344.68|348.93|344.83|348.77|344.67|6
1640350380000|2021-12-24 12:53:00|348.75|344.65|348.81|344.71|348.94|344.84|348.75|344.65|8
1640350390000|2021-12-24 12:53:10|348.88|344.78|349.05|344.95|349.05|344.95|348.88|344.78|8
1640350400000|2021-12-24 12:53:20|349.08|344.98|349.08|344.98|349.08|344.98|349.08|344.98|1
1640350410000|2021-12-24 12:53:30|349.07|344.97|349.06|344.96|349.07|344.97|349.06|344.96|2
1640350420000|2021-12-24 12:53:40|349.05|344.95|348.87|344.77|349.06|344.96|348.87|344.77|8
1640350430000|2021-12-24 12:53:50|348.86|344.76|348.75|344.65|348.87|344.77|348.75|344.65|12
1640350440000|2021-12-24 12:54:00|348.7|344.6|348.71|344.61|348.71|344.61|348.7|344.6|2
1640350450000|2021-12-24 12:54:10|348.72|344.62|348.74|344.64|348.76|344.66|348.71|344.61|6
1640350460000|2021-12-24 12:54:20|348.75|344.65|348.75|344.65|348.76|344.66|348.75|344.65|3
1640350470000|2021-12-24 12:54:30|348.76|344.66|348.74|344.64|348.76|344.66|348.73|344.63|6
1640350480000|2021-12-24 12:54:40|348.73|344.63|348.74|344.64|348.74|344.64|348.73|344.63|2
1640350490000|2021-12-24 12:54:50|348.75|344.65|348.74|344.64|348.76|344.66|348.74|344.64|4
1640350500000|2021-12-24 12:55:00|348.71|344.61|348.67|344.57|348.74|344.64|348.67|344.57|7
1640350510000|2021-12-24 12:55:10|348.66|344.56|348.67|344.57|348.67|344.57|348.66|344.56|2
1640350520000|2021-12-24 12:55:20|348.68|344.58|348.68|344.58|348.68|344.58|348.67|344.57|3
1640350530000|2021-12-24 12:55:30|348.69|344.59|348.76|344.66|348.96|344.86|348.68|344.58|13
1640350540000|2021-12-24 12:55:40|348.75|344.65|348.81|344.71|348.88|344.78|348.75|344.65|8
1640350550000|2021-12-24 12:55:50|348.79|344.69|348.89|344.79|348.9|344.8|348.79|344.69|7
1640350560000|2021-12-24 12:56:00|348.98|344.88|349.16|345.06|349.16|345.06|348.91|344.81|10
1640350570000|2021-12-24 12:56:10|349.15|345.05|348.95|344.85|349.15|345.05|348.92|344.82|16
1640350580000|2021-12-24 12:56:20|349.01|344.91|349.11|345.01|349.11|345.01|348.95|344.85|6
1640350590000|2021-12-24 12:56:30|349.12|345.02|349.13|345.03|349.14|345.04|349.12|345.02|4
1640350600000|2021-12-24 12:56:40|349.14|345.04|349.14|345.04|349.14|345.04|349.14|345.04|1
1640350610000|2021-12-24 12:56:50|349.12|345.02|348.78|344.68|349.12|345.02|348.76|344.66|13
1640350620000|2021-12-24 12:57:00|348.8|344.7|348.79|344.69|348.8|344.7|348.77|344.67|6
1640350630000|2021-12-24 12:57:10|348.8|344.7|348.78|344.68|348.8|344.7|348.77|344.67|5
1640350640000|2021-12-24 12:57:20|348.76|344.66|348.66|344.56|348.76|344.66|348.64|344.54|7
1640350650000|2021-12-24 12:57:30|348.65|344.55|348.66|344.56|348.67|344.57|348.64|344.54|5
1640350660000|2021-12-24 12:57:40|348.65|344.55|348.68|344.58|348.68|344.58|348.65|344.55|7
1640350670000|2021-12-24 12:57:50|348.67|344.57|348.67|344.57|348.67|344.57|348.66|344.56|7
1640350680000|2021-12-24 12:58:00|348.68|344.58|348.6|344.5|348.68|344.58|348.6|344.5|10
1640350690000|2021-12-24 12:58:10|348.58|344.48|348.58|344.48|348.6|344.5|348.52|344.42|6
1640350710000|2021-12-24 12:58:30|348.59|344.49|348.58|344.48|348.59|344.49|348.58|344.48|2
1640350720000|2021-12-24 12:58:40|348.59|344.49|348.31|344.21|348.59|344.49|348.31|344.21|13
1640350730000|2021-12-24 12:58:50|348.32|344.22|348.33|344.23|348.34|344.24|348.32|344.22|3
1640350740000|2021-12-24 12:59:00|348.34|344.24|348.3|344.2|348.34|344.24|348.29|344.19|6
1640350750000|2021-12-24 12:59:10|348.31|344.21|348.34|344.24|348.35|344.25|348.31|344.21|6
1640350760000|2021-12-24 12:59:20|348.33|344.23|348.4|344.3|348.4|344.3|348.33|344.23|11
1640350770000|2021-12-24 12:59:30|348.39|344.29|348.38|344.28|348.4|344.3|348.38|344.28|6
1640350780000|2021-12-24 12:59:40|348.4|344.3|348.44|344.34|348.44|344.34|348.4|344.3|4
1640350790000|2021-12-24 12:59:50|348.46|344.36|348.49|344.39|348.49|344.39|348.45|344.35|4
1640350800000|2021-12-24 13:00:00|348.5|344.4|348.58|344.48|348.58|344.48|348.4|344.3|17
1640350810000|2021-12-24 13:00:10|348.57|344.47|348.67|344.57|348.7|344.6|348.55|344.45|9
1640350820000|2021-12-24 13:00:20|348.64|344.54|348.64|344.54|348.67|344.57|348.6|344.5|9
1640350830000|2021-12-24 13:00:30|348.65|344.55|348.65|344.55|348.65|344.55|348.65|344.55|1
1640350840000|2021-12-24 13:00:40|348.74|344.64|348.72|344.62|348.74|344.64|348.7|344.6|5
1640350850000|2021-12-24 13:00:50|348.74|344.64|348.74|344.64|348.74|344.64|348.74|344.64|1
1640350860000|2021-12-24 13:01:00|348.73|344.63|348.7|344.6|348.74|344.64|348.7|344.6|4
1640350870000|2021-12-24 13:01:10|348.68|344.58|348.71|344.61|348.72|344.62|348.67|344.57|12
1640350880000|2021-12-24 13:01:20|348.74|344.64|348.74|344.64|348.74|344.64|348.74|344.64|1
1640350890000|2021-12-24 13:01:30|348.72|344.62|348.71|344.61|348.72|344.62|348.69|344.59|4
1640350900000|2021-12-24 13:01:40|348.69|344.59|348.73|344.63|348.73|344.63|348.69|344.59|2
1640350910000|2021-12-24 13:01:50|348.71|344.61|348.59|344.49|348.71|344.61|348.59|344.49|8
1640350920000|2021-12-24 13:02:00|348.6|344.5|348.49|344.39|348.6|344.5|348.45|344.35|12
1640350930000|2021-12-24 13:02:10|348.45|344.35|348.42|344.32|348.45|344.35|348.39|344.29|11
1640350940000|2021-12-24 13:02:20|348.41|344.31|348.51|344.41|348.51|344.41|348.4|344.3|7
1640350950000|2021-12-24 13:02:30|348.52|344.42|348.55|344.45|348.55|344.45|348.52|344.42|2
1640350960000|2021-12-24 13:02:40|348.56|344.46|348.6|344.5|348.6|344.5|348.56|344.46|10
1640350970000|2021-12-24 13:02:50|348.61|344.51|348.59|344.49|348.61|344.51|348.59|344.49|3
1640350980000|2021-12-24 13:03:00|348.6|344.5|348.71|344.61|348.71|344.61|348.6|344.5|16
1640350990000|2021-12-24 13:03:10|348.7|344.6|348.6|344.5|348.7|344.6|348.6|344.5|10
1640351000000|2021-12-24 13:03:20|348.59|344.49|348.49|344.39|348.6|344.5|348.48|344.38|12
1640351010000|2021-12-24 13:03:30|348.45|344.35|348.45|344.35|348.46|344.36|348.45|344.35|5
1640351020000|2021-12-24 13:03:40|348.44|344.34|348.53|344.43|348.53|344.43|348.41|344.31|9
1640351030000|2021-12-24 13:03:50|348.51|344.41|348.47|344.37|348.51|344.41|348.47|344.37|5
1640351040000|2021-12-24 13:04:00|348.46|344.36|348.48|344.38|348.48|344.38|348.43|344.33|6
1640351050000|2021-12-24 13:04:10|348.49|344.39|348.48|344.38|348.5|344.4|348.47|344.37|9
1640351060000|2021-12-24 13:04:20|348.49|344.39|348.47|344.37|348.52|344.42|348.47|344.37|21
1640351070000|2021-12-24 13:04:30|348.46|344.36|348.44|344.34|348.49|344.39|348.44|344.34|6
1640351080000|2021-12-24 13:04:40|348.46|344.36|348.48|344.38|348.48|344.38|348.45|344.35|4
1640351090000|2021-12-24 13:04:50|348.49|344.39|348.59|344.49|348.59|344.49|348.49|344.39|11
1640351100000|2021-12-24 13:05:00|348.64|344.54|348.64|344.54|348.64|344.54|348.64|344.54|1
1640351120000|2021-12-24 13:05:20|348.63|344.53|348.64|344.54|348.65|344.55|348.62|344.52|8
1640351130000|2021-12-24 13:05:30|348.66|344.56|348.74|344.64|348.74|344.64|348.66|344.56|13
1640351140000|2021-12-24 13:05:40|348.77|344.67|348.77|344.67|348.77|344.67|348.77|344.67|1
1640351150000|2021-12-24 13:05:50|348.76|344.66|348.77|344.67|348.77|344.67|348.76|344.66|2
1640351160000|2021-12-24 13:06:00|348.79|344.69|348.79|344.69|348.79|344.69|348.79|344.69|1
1640351170000|2021-12-24 13:06:10|348.84|344.74|348.99|344.89|348.99|344.89|348.84|344.74|7
1640351180000|2021-12-24 13:06:20|348.97|344.87|348.92|344.82|349|344.9|348.92|344.82|7
1640351190000|2021-12-24 13:06:30|348.85|344.75|348.87|344.77|348.98|344.88|348.85|344.75|12
1640351200000|2021-12-24 13:06:40|348.97|344.87|348.82|344.72|348.97|344.87|348.82|344.72|8
1640351210000|2021-12-24 13:06:50|348.78|344.68|348.82|344.72|348.82|344.72|348.78|344.68|4
1640351220000|2021-12-24 13:07:00|348.84|344.74|348.84|344.74|348.84|344.74|348.84|344.74|1
1640351240000|2021-12-24 13:07:20|348.8|344.7|348.8|344.7|348.8|344.7|348.8|344.7|1
1640351250000|2021-12-24 13:07:30|348.79|344.69|348.56|344.46|348.79|344.69|348.56|344.46|10
1640351260000|2021-12-24 13:07:40|348.57|344.47|348.37|344.27|348.58|344.48|348.37|344.27|14
1640351270000|2021-12-24 13:07:50|348.36|344.26|348.22|344.12|348.37|344.27|348.19|344.09|15
1640351280000|2021-12-24 13:08:00|348.23|344.13|348.26|344.16|348.27|344.17|348.23|344.13|6
1640351300000|2021-12-24 13:08:20|348.23|344.13|348.23|344.13|348.23|344.13|348.23|344.13|1
1640351310000|2021-12-24 13:08:30|348.2|344.1|348.2|344.1|348.22|344.12|348.2|344.1|3
1640351330000|2021-12-24 13:08:50|348.19|344.09|348.24|344.14|348.24|344.14|348.19|344.09|5
1640351340000|2021-12-24 13:09:00|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640351350000|2021-12-24 13:09:10|348.26|344.16|348.25|344.15|348.26|344.16|348.23|344.13|5
1640351360000|2021-12-24 13:09:20|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640351390000|2021-12-24 13:09:50|348.23|344.13|348.19|344.09|348.23|344.13|348.19|344.09|3
1640351410000|2021-12-24 13:10:10|348.18|344.08|347.94|343.84|348.18|344.08|347.94|343.84|5
1640351420000|2021-12-24 13:10:20|347.91|343.81|347.89|343.79|347.91|343.81|347.89|343.79|3
1640351430000|2021-12-24 13:10:30|347.87|343.77|347.84|343.74|347.87|343.77|347.84|343.74|2
1640351440000|2021-12-24 13:10:40|347.85|343.75|347.84|343.74|347.86|343.76|347.84|343.74|4
1640351450000|2021-12-24 13:10:50|347.85|343.75|347.79|343.69|347.85|343.75|347.78|343.68|7
1640351460000|2021-12-24 13:11:00|347.78|343.68|347.89|343.79|347.89|343.79|347.78|343.68|11
1640351470000|2021-12-24 13:11:10|347.87|343.77|347.82|343.72|347.88|343.78|347.81|343.71|10
1640351490000|2021-12-24 13:11:30|347.84|343.74|347.83|343.73|347.85|343.75|347.82|343.72|8
1640351500000|2021-12-24 13:11:40|347.81|343.71|347.85|343.75|347.86|343.76|347.81|343.71|12
1640351510000|2021-12-24 13:11:50|347.86|343.76|348.12|344.02|348.12|344.02|347.86|343.76|12
1640351520000|2021-12-24 13:12:00|348.16|344.06|348.34|344.24|348.34|344.24|348.16|344.06|9
1640351530000|2021-12-24 13:12:10|348.37|344.27|348.35|344.25|348.38|344.28|348.34|344.24|12
1640351540000|2021-12-24 13:12:20|348.36|344.26|348.37|344.27|348.38|344.28|348.36|344.26|3
1640351550000|2021-12-24 13:12:30|348.36|344.26|348.36|344.26|348.36|344.26|348.36|344.26|1
1640351560000|2021-12-24 13:12:40|348.37|344.27|348.34|344.24|348.37|344.27|348.34|344.24|3
1640351570000|2021-12-24 13:12:50|348.32|344.22|348.3|344.2|348.32|344.22|348.3|344.2|2
1640351580000|2021-12-24 13:13:00|348.29|344.19|348.25|344.15|348.3|344.2|348.24|344.14|7
1640351590000|2021-12-24 13:13:10|348.21|344.11|348.18|344.08|348.21|344.11|348.15|344.05|7
1640351600000|2021-12-24 13:13:20|348.17|344.07|348.18|344.08|348.18|344.08|348.17|344.07|8
1640351610000|2021-12-24 13:13:30|348.19|344.09|348.15|344.05|348.19|344.09|348.14|344.04|7
1640351620000|2021-12-24 13:13:40|348.16|344.06|348.15|344.05|348.16|344.06|348.12|344.02|4
1640351630000|2021-12-24 13:13:50|348.13|344.03|347.87|343.77|348.13|344.03|347.87|343.77|12
1640351640000|2021-12-24 13:14:00|347.86|343.76|347.85|343.75|347.87|343.77|347.85|343.75|8
1640351650000|2021-12-24 13:14:10|347.82|343.72|347.83|343.73|347.83|343.73|347.81|343.71|4
1640351660000|2021-12-24 13:14:20|347.82|343.72|347.86|343.76|347.87|343.77|347.82|343.72|7
1640351670000|2021-12-24 13:14:30|347.87|343.77|347.81|343.71|347.87|343.77|347.81|343.71|8
1640351680000|2021-12-24 13:14:40|347.84|343.74|347.79|343.69|347.84|343.74|347.79|343.69|3
1640351690000|2021-12-24 13:14:50|347.81|343.71|347.81|343.71|347.81|343.71|347.81|343.71|1
1640351700000|2021-12-24 13:15:00|347.85|343.75|347.85|343.75|347.86|343.76|347.85|343.75|3
1640351710000|2021-12-24 13:15:10|347.84|343.74|347.82|343.72|347.85|343.75|347.82|343.72|5
1640351720000|2021-12-24 13:15:20|347.86|343.76|347.86|343.76|347.86|343.76|347.86|343.76|1
1640351730000|2021-12-24 13:15:30|347.85|343.75|347.8|343.7|347.87|343.77|347.8|343.7|5
1640351740000|2021-12-24 13:15:40|347.81|343.71|347.8|343.7|347.81|343.71|347.77|343.67|4
1640351750000|2021-12-24 13:15:50|347.87|343.77|347.86|343.76|347.88|343.78|347.85|343.75|10
1640351760000|2021-12-24 13:16:00|347.87|343.77|347.88|343.78|347.88|343.78|347.83|343.73|8
1640351770000|2021-12-24 13:16:10|347.89|343.79|348.07|343.97|348.07|343.97|347.85|343.75|11
1640351780000|2021-12-24 13:16:20|348.11|344.01|348.32|344.22|348.33|344.23|348.11|344.01|10
1640351790000|2021-12-24 13:16:30|348.34|344.24|348.33|344.23|348.34|344.24|348.31|344.21|6
1640351800000|2021-12-24 13:16:40|348.34|344.24|348.38|344.28|348.38|344.28|348.34|344.24|4
1640351810000|2021-12-24 13:16:50|348.37|344.27|348.35|344.25|348.37|344.27|348.34|344.24|4
1640351820000|2021-12-24 13:17:00|348.36|344.26|348.28|344.18|348.36|344.26|348.28|344.18|6
1640351830000|2021-12-24 13:17:10|348.29|344.19|348.44|344.34|348.44|344.34|348.29|344.19|7
1640351840000|2021-12-24 13:17:20|348.48|344.38|348.48|344.38|348.49|344.39|348.48|344.38|3
1640351850000|2021-12-24 13:17:30|348.49|344.39|348.53|344.43|348.53|344.43|348.49|344.39|5
1640351860000|2021-12-24 13:17:40|348.54|344.44|348.59|344.49|348.59|344.49|348.53|344.43|6
1640351870000|2021-12-24 13:17:50|348.61|344.51|348.6|344.5|348.61|344.51|348.55|344.45|5
1640351880000|2021-12-24 13:18:00|348.59|344.49|348.59|344.49|348.6|344.5|348.59|344.49|3
1640351900000|2021-12-24 13:18:20|348.6|344.5|348.54|344.44|348.6|344.5|348.54|344.44|7
1640351910000|2021-12-24 13:18:30|348.52|344.42|348.4|344.3|348.53|344.43|348.38|344.28|12
1640351920000|2021-12-24 13:18:40|348.41|344.31|348.41|344.31|348.42|344.32|348.41|344.31|3
1640351930000|2021-12-24 13:18:50|348.42|344.32|348.4|344.3|348.42|344.32|348.4|344.3|2
1640351940000|2021-12-24 13:19:00|348.41|344.31|348.37|344.27|348.41|344.31|348.36|344.26|10
1640351950000|2021-12-24 13:19:10|348.38|344.28|348.34|344.24|348.38|344.28|348.32|344.22|6
1640351960000|2021-12-24 13:19:20|348.33|344.23|348.37|344.27|348.37|344.27|348.31|344.21|19
1640351970000|2021-12-24 13:19:30|348.38|344.28|348.37|344.27|348.38|344.28|348.37|344.27|2
1640351980000|2021-12-24 13:19:40|348.38|344.28|348.38|344.28|348.38|344.28|348.38|344.28|1
1640351990000|2021-12-24 13:19:50|348.39|344.29|348.42|344.32|348.42|344.32|348.39|344.29|7
1640352000000|2021-12-24 13:20:00|348.46|344.36|348.56|344.46|348.56|344.46|348.46|344.36|7
1640352010000|2021-12-24 13:20:10|348.52|344.42|348.45|344.35|348.52|344.42|348.44|344.34|12
1640352020000|2021-12-24 13:20:20|348.47|344.37|348.47|344.37|348.47|344.37|348.47|344.37|1
1640352030000|2021-12-24 13:20:30|348.48|344.38|348.48|344.38|348.48|344.38|348.47|344.37|3
1640352040000|2021-12-24 13:20:40|348.47|344.37|348.48|344.38|348.48|344.38|348.47|344.37|2
1640352050000|2021-12-24 13:20:50|348.44|344.34|348.47|344.37|348.48|344.38|348.44|344.34|6
1640352060000|2021-12-24 13:21:00|348.48|344.38|348.48|344.38|348.48|344.38|348.47|344.37|3
1640352070000|2021-12-24 13:21:10|348.47|344.37|348.48|344.38|348.48|344.38|348.47|344.37|4
1640352080000|2021-12-24 13:21:20|348.51|344.41|348.52|344.42|348.52|344.42|348.51|344.41|2
1640352090000|2021-12-24 13:21:30|348.49|344.39|348.49|344.39|348.49|344.39|348.47|344.37|7
1640352100000|2021-12-24 13:21:40|348.47|344.37|348.43|344.33|348.48|344.38|348.4|344.3|11
1640352110000|2021-12-24 13:21:50|348.44|344.34|348.47|344.37|348.47|344.37|348.43|344.33|7
1640352120000|2021-12-24 13:22:00|348.48|344.38|348.48|344.38|348.49|344.39|348.47|344.37|6
1640352130000|2021-12-24 13:22:10|348.46|344.36|348.5|344.4|348.5|344.4|348.46|344.36|3
1640352140000|2021-12-24 13:22:20|348.49|344.39|348.62|344.52|348.62|344.52|348.46|344.36|11
1640352150000|2021-12-24 13:22:30|348.63|344.53|348.68|344.58|348.68|344.58|348.63|344.53|5
1640352160000|2021-12-24 13:22:40|348.69|344.59|348.7|344.6|348.71|344.61|348.69|344.59|6
1640352170000|2021-12-24 13:22:50|348.71|344.61|348.7|344.6|348.71|344.61|348.7|344.6|2
1640352180000|2021-12-24 13:23:00|348.73|344.63|348.72|344.62|348.73|344.63|348.72|344.62|2
1640352190000|2021-12-24 13:23:10|348.77|344.67|348.92|344.82|348.98|344.88|348.77|344.67|7
1640352200000|2021-12-24 13:23:20|348.93|344.83|348.96|344.86|349.02|344.92|348.93|344.83|7
1640352210000|2021-12-24 13:23:30|349.02|344.92|349.02|344.92|349.02|344.92|348.96|344.86|7
1640352230000|2021-12-24 13:23:50|348.96|344.86|348.84|344.74|349.02|344.92|348.84|344.74|7
1640352240000|2021-12-24 13:24:00|348.82|344.72|349.15|345.05|349.15|345.05|348.82|344.72|11
1640352250000|2021-12-24 13:24:10|349.12|345.02|349.14|345.04|349.14|345.04|349.12|345.02|2
1640352260000|2021-12-24 13:24:20|349.15|345.05|349.17|345.07|349.17|345.07|349.15|345.05|2
1640352270000|2021-12-24 13:24:30|349.25|345.15|349.28|345.18|349.28|345.18|349.25|345.15|7
1640352280000|2021-12-24 13:24:40|349.27|345.17|349.28|345.18|349.28|345.18|349.27|345.17|6
1640352290000|2021-12-24 13:24:50|349.29|345.19|349.29|345.19|349.3|345.2|349.28|345.18|5
1640352300000|2021-12-24 13:25:00|349.28|345.18|349.18|345.08|349.28|345.18|349.18|345.08|13
1640352310000|2021-12-24 13:25:10|349.19|345.09|349.19|345.09|349.2|345.1|349.19|345.09|3
1640352320000|2021-12-24 13:25:20|349.2|345.1|349.2|345.1|349.2|345.1|349.19|345.09|3
1640352330000|2021-12-24 13:25:30|349.19|345.09|349.19|345.09|349.19|345.09|349.19|345.09|1
1640352340000|2021-12-24 13:25:40|349.2|345.1|349.3|345.2|349.3|345.2|349.2|345.1|14
1640352350000|2021-12-24 13:25:50|349.32|345.22|349.35|345.25|349.36|345.26|349.32|345.22|6
1640352360000|2021-12-24 13:26:00|349.44|345.34|349.53|345.43|349.53|345.43|349.44|345.34|13
1640352370000|2021-12-24 13:26:10|349.54|345.44|349.53|345.43|349.54|345.44|349.47|345.37|9
1640352380000|2021-12-24 13:26:20|349.54|345.44|349.55|345.45|349.55|345.45|349.53|345.43|4
1640352390000|2021-12-24 13:26:30|349.54|345.44|349.51|345.41|349.54|345.44|349.49|345.39|7
1640352400000|2021-12-24 13:26:40|349.53|345.43|349.51|345.41|349.54|345.44|349.51|345.41|5
1640352410000|2021-12-24 13:26:50|349.5|345.4|349.52|345.42|349.52|345.42|349.49|345.39|9
1640352430000|2021-12-24 13:27:10|349.51|345.41|349.47|345.37|349.52|345.42|349.47|345.37|6
1640352440000|2021-12-24 13:27:20|349.48|345.38|349.47|345.37|349.48|345.38|349.45|345.35|8
1640352450000|2021-12-24 13:27:30|349.48|345.38|349.47|345.37|349.48|345.38|349.47|345.37|4
1640352470000|2021-12-24 13:27:50|349.51|345.41|349.5|345.4|349.51|345.41|349.5|345.4|2
1640352480000|2021-12-24 13:28:00|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1640352510000|2021-12-24 13:28:30|349.49|345.39|349.49|345.39|349.49|345.39|349.49|345.39|1
1640352520000|2021-12-24 13:28:40|349.48|345.38|349.35|345.25|349.49|345.39|349.35|345.25|8
1640352530000|2021-12-24 13:28:50|349.33|345.23|349.37|345.27|349.38|345.28|349.33|345.23|7
1640352540000|2021-12-24 13:29:00|349.38|345.28|349.33|345.23|349.42|345.32|349.33|345.23|12
1640352550000|2021-12-24 13:29:10|349.35|345.25|349.34|345.24|349.36|345.26|349.33|345.23|5
1640352560000|2021-12-24 13:29:20|349.33|345.23|349.28|345.18|349.33|345.23|349.28|345.18|4
1640352580000|2021-12-24 13:29:40|349.29|345.19|349.27|345.17|349.29|345.19|349.27|345.17|3
1640352590000|2021-12-24 13:29:50|349.26|345.16|349.28|345.18|349.29|345.19|349.26|345.16|5
1640352600000|2021-12-24 13:30:00|349.29|345.19|349.29|345.19|349.29|345.19|349.29|345.19|1
1640352610000|2021-12-24 13:30:10|349.28|345.18|348.57|344.47|349.28|345.18|348.57|344.47|17
1640352620000|2021-12-24 13:30:20|348.54|344.44|348.54|344.44|348.54|344.44|348.46|344.36|16
1640352630000|2021-12-24 13:30:30|348.53|344.43|348.5|344.4|348.57|344.47|348.5|344.4|6
1640352640000|2021-12-24 13:30:40|348.53|344.43|348.58|344.48|348.6|344.5|348.53|344.43|7
1640352650000|2021-12-24 13:30:50|348.6|344.5|348.54|344.44|348.65|344.55|348.53|344.43|13
1640352660000|2021-12-24 13:31:00|348.53|344.43|348.5|344.4|348.53|344.43|348.5|344.4|2
1640352670000|2021-12-24 13:31:10|348.51|344.41|348.39|344.29|348.52|344.42|348.39|344.29|12
1640352680000|2021-12-24 13:31:20|348.38|344.28|348.29|344.19|348.4|344.3|348.29|344.19|5
1640352690000|2021-12-24 13:31:30|348.31|344.21|348.33|344.23|348.33|344.23|348.31|344.21|2
1640352700000|2021-12-24 13:31:40|348.32|344.22|348.32|344.22|348.33|344.23|348.3|344.2|8
1640352710000|2021-12-24 13:31:50|348.33|344.23|348.26|344.16|348.33|344.23|348.26|344.16|7
1640352720000|2021-12-24 13:32:00|348.25|344.15|348.26|344.16|348.26|344.16|348.25|344.15|2
1640352740000|2021-12-24 13:32:20|348.27|344.17|348.34|344.24|348.35|344.25|348.27|344.17|7
1640352750000|2021-12-24 13:32:30|348.35|344.25|348.35|344.25|348.35|344.25|348.3|344.2|9
1640352760000|2021-12-24 13:32:40|348.33|344.23|348.27|344.17|348.34|344.24|348.27|344.17|6
1640352770000|2021-12-24 13:32:50|348.29|344.19|348.52|344.42|348.52|344.42|348.29|344.19|10
1640352780000|2021-12-24 13:33:00|348.53|344.43|348.6|344.5|348.63|344.53|348.51|344.41|11
1640352790000|2021-12-24 13:33:10|348.61|344.51|348.61|344.51|348.61|344.51|348.55|344.45|8
1640352800000|2021-12-24 13:33:20|348.62|344.52|348.62|344.52|348.62|344.52|348.56|344.46|3
1640352810000|2021-12-24 13:33:30|348.61|344.51|348.64|344.54|348.65|344.55|348.61|344.51|7
1640352860000|2021-12-24 13:34:20|348.63|344.53|348.63|344.53|348.64|344.54|348.62|344.52|4
1640352870000|2021-12-24 13:34:30|348.64|344.54|348.55|344.45|348.64|344.54|348.55|344.45|6
1640352880000|2021-12-24 13:34:40|348.54|344.44|348.46|344.36|348.54|344.44|348.45|344.35|6
1640352890000|2021-12-24 13:34:50|348.47|344.37|348.49|344.39|348.49|344.39|348.47|344.37|2
1640352900000|2021-12-24 13:35:00|348.53|344.43|348.53|344.43|348.56|344.46|348.53|344.43|4
1640352910000|2021-12-24 13:35:10|348.52|344.42|348.52|344.42|348.52|344.42|348.52|344.42|1
1640352920000|2021-12-24 13:35:20|348.53|344.43|348.53|344.43|348.53|344.43|348.53|344.43|1
1640352930000|2021-12-24 13:35:30|348.51|344.41|348.51|344.41|348.51|344.41|348.51|344.41|1
1640352940000|2021-12-24 13:35:40|348.5|344.4|348.49|344.39|348.5|344.4|348.49|344.39|2
1640352950000|2021-12-24 13:35:50|348.51|344.41|348.53|344.43|348.54|344.44|348.51|344.41|4
1640352960000|2021-12-24 13:36:00|348.55|344.45|348.56|344.46|348.56|344.46|348.55|344.45|2
1640352970000|2021-12-24 13:36:10|348.55|344.45|348.56|344.46|348.56|344.46|348.55|344.45|2
1640352980000|2021-12-24 13:36:20|348.51|344.41|348.5|344.4|348.51|344.41|348.5|344.4|4
1640352990000|2021-12-24 13:36:30|348.51|344.41|348.51|344.41|348.55|344.45|348.49|344.39|6
1640353000000|2021-12-24 13:36:40|348.5|344.4|348.35|344.25|348.5|344.4|348.34|344.24|9
1640353010000|2021-12-24 13:36:50|348.34|344.24|348.27|344.17|348.35|344.25|348.24|344.14|15
1640353020000|2021-12-24 13:37:00|348.26|344.16|348.25|344.15|348.26|344.16|348.23|344.13|7
1640353030000|2021-12-24 13:37:10|348.23|344.13|348.38|344.28|348.39|344.29|348.23|344.13|9
1640353040000|2021-12-24 13:37:20|348.37|344.27|348.38|344.28|348.39|344.29|348.34|344.24|10
1640353050000|2021-12-24 13:37:30|348.4|344.3|348.39|344.29|348.41|344.31|348.38|344.28|12
1640353060000|2021-12-24 13:37:40|348.38|344.28|348.39|344.29|348.39|344.29|348.38|344.28|4
1640353070000|2021-12-24 13:37:50|348.4|344.3|348.44|344.34|348.44|344.34|348.4|344.3|4
1640353080000|2021-12-24 13:38:00|348.45|344.35|348.53|344.43|348.53|344.43|348.45|344.35|5
1640353090000|2021-12-24 13:38:10|348.56|344.46|348.58|344.48|348.58|344.48|348.56|344.46|2
1640353100000|2021-12-24 13:38:20|348.6|344.5|348.63|344.53|348.63|344.53|348.6|344.5|2
1640353130000|2021-12-24 13:38:50|348.62|344.52|348.63|344.53|348.63|344.53|348.62|344.52|2
1640353150000|2021-12-24 13:39:10|348.64|344.54|348.63|344.53|348.64|344.54|348.63|344.53|2
1640353160000|2021-12-24 13:39:20|348.64|344.54|348.63|344.53|348.64|344.54|348.63|344.53|2
1640353170000|2021-12-24 13:39:30|348.62|344.52|348.62|344.52|348.62|344.52|348.62|344.52|1
1640353180000|2021-12-24 13:39:40|348.63|344.53|348.63|344.53|348.63|344.53|348.59|344.49|5
1640353190000|2021-12-24 13:39:50|348.61|344.51|348.59|344.49|348.61|344.51|348.59|344.49|3
1640353220000|2021-12-24 13:40:20|348.58|344.48|348.6|344.5|348.6|344.5|348.58|344.48|2
1640353230000|2021-12-24 13:40:30|348.61|344.51|348.62|344.52|348.63|344.53|348.59|344.49|5
1640353240000|2021-12-24 13:40:40|348.63|344.53|348.66|344.56|348.66|344.56|348.6|344.5|4
1640353260000|2021-12-24 13:41:00|348.67|344.57|348.67|344.57|348.67|344.57|348.67|344.57|1
1640353270000|2021-12-24 13:41:10|348.69|344.59|348.7|344.6|348.7|344.6|348.69|344.59|2
1640353280000|2021-12-24 13:41:20|348.75|344.65|348.75|344.65|348.75|344.65|348.75|344.65|1
1640353290000|2021-12-24 13:41:30|348.76|344.66|348.79|344.69|348.79|344.69|348.76|344.66|4
1640353300000|2021-12-24 13:41:40|348.8|344.7|349.16|345.06|349.16|345.06|348.77|344.67|14
1640353310000|2021-12-24 13:41:50|349.18|345.08|349.18|345.08|349.18|345.08|349.17|345.07|3
1640353320000|2021-12-24 13:42:00|349.19|345.09|349.3|345.2|349.3|345.2|349.19|345.09|6
1640353330000|2021-12-24 13:42:10|349.29|345.19|349.38|345.28|349.38|345.28|349.29|345.19|8
1640353340000|2021-12-24 13:42:20|349.37|345.27|349.33|345.23|349.38|345.28|349.31|345.21|6
1640353350000|2021-12-24 13:42:30|349.32|345.22|349.43|345.33|349.43|345.33|349.32|345.22|12
1640353360000|2021-12-24 13:42:40|349.44|345.34|349.52|345.42|349.52|345.42|349.44|345.34|8
1640353370000|2021-12-24 13:42:50|349.56|345.46|349.58|345.48|349.59|345.49|349.56|345.46|3
1640353380000|2021-12-24 13:43:00|349.57|345.47|349.5|345.4|349.58|345.48|349.5|345.4|4
1640353390000|2021-12-24 13:43:10|349.49|345.39|349.41|345.31|349.5|345.4|349.41|345.31|10
1640353400000|2021-12-24 13:43:20|349.42|345.32|349.41|345.31|349.47|345.37|349.41|345.31|11
1640353410000|2021-12-24 13:43:30|349.42|345.32|349.31|345.21|349.43|345.33|349.3|345.2|13
1640353420000|2021-12-24 13:43:40|349.32|345.22|349.29|345.19|349.32|345.22|349.29|345.19|5
1640353430000|2021-12-24 13:43:50|349.31|345.21|349.29|345.19|349.32|345.22|349.26|345.16|13
1640353440000|2021-12-24 13:44:00|349.27|345.17|349.27|345.17|349.29|345.19|349.25|345.15|5
1640353450000|2021-12-24 13:44:10|349.26|345.16|349.32|345.22|349.34|345.24|349.26|345.16|11
1640353460000|2021-12-24 13:44:20|349.3|345.2|349.49|345.39|349.5|345.4|349.3|345.2|13
1640353470000|2021-12-24 13:44:30|349.48|345.38|349.47|345.37|349.48|345.38|349.47|345.37|2
1640353480000|2021-12-24 13:44:40|349.52|345.42|349.45|345.35|349.52|345.42|349.41|345.31|16
1640353490000|2021-12-24 13:44:50|349.44|345.34|349.47|345.37|349.47|345.37|349.44|345.34|3
1640353500000|2021-12-24 13:45:00|349.48|345.38|349.55|345.45|349.56|345.46|349.46|345.36|10
1640353510000|2021-12-24 13:45:10|349.56|345.46|349.55|345.45|349.61|345.51|349.53|345.43|19
1640353520000|2021-12-24 13:45:20|349.53|345.43|349.54|345.44|349.56|345.46|349.52|345.42|10
1640353530000|2021-12-24 13:45:30|349.55|345.45|349.58|345.48|349.59|345.49|349.55|345.45|10
1640353540000|2021-12-24 13:45:40|349.57|345.47|349.67|345.57|349.7|345.6|349.57|345.47|16
1640353550000|2021-12-24 13:45:50|349.66|345.56|349.69|345.59|349.75|345.65|349.66|345.56|16
1640353560000|2021-12-24 13:46:00|349.68|345.58|349.68|345.58|349.69|345.59|349.63|345.53|13
1640353570000|2021-12-24 13:46:10|349.67|345.57|349.69|345.59|349.69|345.59|349.67|345.57|3
1640353580000|2021-12-24 13:46:20|349.71|345.61|349.83|345.73|349.86|345.76|349.71|345.61|11
1640353590000|2021-12-24 13:46:30|349.75|345.65|349.42|345.32|349.76|345.66|349.37|345.27|22
1640353600000|2021-12-24 13:46:40|349.48|345.38|349.58|345.48|349.59|345.49|349.39|345.29|22
1640353610000|2021-12-24 13:46:50|349.57|345.47|349.61|345.51|349.61|345.51|349.57|345.47|9
1640353620000|2021-12-24 13:47:00|349.6|345.5|349.56|345.46|349.6|345.5|349.51|345.41|13
1640353630000|2021-12-24 13:47:10|349.59|345.49|349.52|345.42|349.59|345.49|349.52|345.42|7
1640353640000|2021-12-24 13:47:20|349.53|345.43|349.53|345.43|349.53|345.43|349.53|345.43|1
1640353650000|2021-12-24 13:47:30|349.55|345.45|349.6|345.5|349.6|345.5|349.55|345.45|7
1640353660000|2021-12-24 13:47:40|349.59|345.49|349.58|345.48|349.6|345.5|349.58|345.48|4
1640353670000|2021-12-24 13:47:50|349.59|345.49|349.65|345.55|349.68|345.58|349.59|345.49|8
1640353680000|2021-12-24 13:48:00|349.66|345.56|349.66|345.56|349.66|345.56|349.58|345.48|9
1640353690000|2021-12-24 13:48:10|349.64|345.54|349.71|345.61|349.71|345.61|349.64|345.54|5
1640353700000|2021-12-24 13:48:20|349.72|345.62|349.74|345.64|349.74|345.64|349.71|345.61|5
1640353710000|2021-12-24 13:48:30|349.73|345.63|349.65|345.55|349.73|345.63|349.65|345.55|10
1640353720000|2021-12-24 13:48:40|349.63|345.53|349.64|345.54|349.65|345.55|349.63|345.53|3
1640353730000|2021-12-24 13:48:50|349.63|345.53|349.62|345.52|349.63|345.53|349.62|345.52|2
1640353740000|2021-12-24 13:49:00|349.65|345.55|349.73|345.63|349.75|345.65|349.65|345.55|9
1640353760000|2021-12-24 13:49:20|349.7|345.6|349.69|345.59|349.7|345.6|349.66|345.56|10
1640353770000|2021-12-24 13:49:30|349.67|345.57|349.76|345.66|349.77|345.67|349.67|345.57|12
1640353780000|2021-12-24 13:49:40|349.75|345.65|349.73|345.63|349.76|345.66|349.73|345.63|7
1640353790000|2021-12-24 13:49:50|349.74|345.64|349.71|345.61|349.74|345.64|349.71|345.61|2
1640353800000|2021-12-24 13:50:00|349.72|345.62|349.71|345.61|349.72|345.62|349.71|345.61|4
1640353810000|2021-12-24 13:50:10|349.68|345.58|349.59|345.49|349.68|345.58|349.59|345.49|10
1640353820000|2021-12-24 13:50:20|349.54|345.44|349.5|345.4|349.54|345.44|349.49|345.39|9
1640353830000|2021-12-24 13:50:30|349.49|345.39|349.49|345.39|349.53|345.43|349.48|345.38|6
1640353840000|2021-12-24 13:50:40|349.5|345.4|349.49|345.39|349.5|345.4|349.49|345.39|2
1640353850000|2021-12-24 13:50:50|349.5|345.4|349.31|345.21|349.5|345.4|349.31|345.21|10
1640353860000|2021-12-24 13:51:00|349.3|345.2|349.2|345.1|349.3|345.2|349.2|345.1|10
1640353870000|2021-12-24 13:51:10|349.19|345.09|349.18|345.08|349.19|345.09|349.18|345.08|2
1640353880000|2021-12-24 13:51:20|349.19|345.09|349.2|345.1|349.2|345.1|349.19|345.09|4
1640353890000|2021-12-24 13:51:30|349.21|345.11|349.17|345.07|349.21|345.11|349.13|345.03|7
1640353900000|2021-12-24 13:51:40|349.16|345.06|349.1|345|349.16|345.06|349.1|345|3
1640353910000|2021-12-24 13:51:50|349.09|344.99|349.07|344.97|349.1|345|349.07|344.97|5
1640353920000|2021-12-24 13:52:00|349.08|344.98|348.82|344.72|349.08|344.98|348.81|344.71|13
1640353930000|2021-12-24 13:52:10|348.81|344.71|348.76|344.66|348.85|344.75|348.76|344.66|10
1640353940000|2021-12-24 13:52:20|348.77|344.67|348.78|344.68|348.81|344.71|348.75|344.65|12
1640353950000|2021-12-24 13:52:30|348.79|344.69|348.76|344.66|348.79|344.69|348.76|344.66|3
1640353960000|2021-12-24 13:52:40|348.77|344.67|348.75|344.65|348.77|344.67|348.75|344.65|6
1640353970000|2021-12-24 13:52:50|348.74|344.64|348.59|344.49|348.74|344.64|348.59|344.49|7
1640353980000|2021-12-24 13:53:00|348.6|344.5|348.55|344.45|348.6|344.5|348.52|344.42|10
1640353990000|2021-12-24 13:53:10|348.54|344.44|348.55|344.45|348.56|344.46|348.54|344.44|6
1640354000000|2021-12-24 13:53:20|348.54|344.44|348.59|344.49|348.6|344.5|348.54|344.44|11
1640354010000|2021-12-24 13:53:30|348.58|344.48|348.66|344.56|348.66|344.56|348.58|344.48|9
1640354020000|2021-12-24 13:53:40|348.67|344.57|348.68|344.58|348.69|344.59|348.66|344.56|4
1640354030000|2021-12-24 13:53:50|348.69|344.59|348.69|344.59|348.72|344.62|348.68|344.58|9
1640354040000|2021-12-24 13:54:00|348.68|344.58|348.66|344.56|348.68|344.58|348.65|344.55|9
1640354050000|2021-12-24 13:54:10|348.65|344.55|348.6|344.5|348.68|344.58|348.6|344.5|15
1640354060000|2021-12-24 13:54:20|348.61|344.51|348.6|344.5|348.62|344.52|348.6|344.5|6
1640354070000|2021-12-24 13:54:30|348.61|344.51|348.64|344.54|348.64|344.54|348.61|344.51|5
1640354080000|2021-12-24 13:54:40|348.67|344.57|348.68|344.58|348.68|344.58|348.67|344.57|4
1640354090000|2021-12-24 13:54:50|348.67|344.57|348.72|344.62|348.72|344.62|348.67|344.57|3
1640354100000|2021-12-24 13:55:00|348.73|344.63|348.75|344.65|348.75|344.65|348.73|344.63|6
1640354110000|2021-12-24 13:55:10|348.68|344.58|348.68|344.58|348.68|344.58|348.68|344.58|1
1640354120000|2021-12-24 13:55:20|348.74|344.64|348.75|344.65|348.75|344.65|348.74|344.64|2
1640354150000|2021-12-24 13:55:50|348.76|344.66|348.75|344.65|348.76|344.66|348.75|344.65|4
1640354160000|2021-12-24 13:56:00|348.77|344.67|349.1|345|349.14|345.04|348.77|344.67|10
1640354170000|2021-12-24 13:56:10|349.09|344.99|348.71|344.61|349.09|344.99|348.71|344.61|16
1640354180000|2021-12-24 13:56:20|348.7|344.6|348.72|344.62|348.72|344.62|348.7|344.6|3
1640354190000|2021-12-24 13:56:30|348.71|344.61|348.71|344.61|348.72|344.62|348.71|344.61|3
1640354200000|2021-12-24 13:56:40|348.7|344.6|348.7|344.6|348.7|344.6|348.7|344.6|1
1640354210000|2021-12-24 13:56:50|348.69|344.59|348.69|344.59|348.69|344.59|348.69|344.59|1
1640354220000|2021-12-24 13:57:00|348.7|344.6|348.69|344.59|348.7|344.6|348.69|344.59|2
1640354230000|2021-12-24 13:57:10|348.7|344.6|348.7|344.6|348.7|344.6|348.7|344.6|1
1640354240000|2021-12-24 13:57:20|348.69|344.59|348.69|344.59|348.69|344.59|348.69|344.59|1
1640354250000|2021-12-24 13:57:30|348.7|344.6|348.84|344.74|348.84|344.74|348.7|344.6|7
1640354260000|2021-12-24 13:57:40|348.86|344.76|348.85|344.75|348.87|344.77|348.85|344.75|6
1640354270000|2021-12-24 13:57:50|348.84|344.74|348.84|344.74|348.85|344.75|348.83|344.73|7
1640354280000|2021-12-24 13:58:00|348.83|344.73|348.45|344.35|348.83|344.73|348.43|344.33|23
1640354290000|2021-12-24 13:58:10|348.44|344.34|348.42|344.32|348.44|344.34|348.42|344.32|5
1640354300000|2021-12-24 13:58:20|348.41|344.31|348.35|344.25|348.41|344.31|348.35|344.25|6
1640354310000|2021-12-24 13:58:30|348.36|344.26|348.27|344.17|348.36|344.26|348.27|344.17|16
1640354320000|2021-12-24 13:58:40|348.26|344.16|348.21|344.11|348.26|344.16|348.21|344.11|5
1640354330000|2021-12-24 13:58:50|348.2|344.1|348.15|344.05|348.21|344.11|348.13|344.03|12
1640354340000|2021-12-24 13:59:00|348.19|344.09|348.31|344.21|348.32|344.22|348.19|344.09|11
1640354350000|2021-12-24 13:59:10|348.32|344.22|348.32|344.22|348.33|344.23|348.3|344.2|7
1640354360000|2021-12-24 13:59:20|348.29|344.19|348.3|344.2|348.3|344.2|348.29|344.19|2
1640354370000|2021-12-24 13:59:30|348.29|344.19|348.33|344.23|348.33|344.23|348.29|344.19|7
1640354380000|2021-12-24 13:59:40|348.39|344.29|348.45|344.35|348.45|344.35|348.38|344.28|4
1640354390000|2021-12-24 13:59:50|348.44|344.34|348.45|344.35|348.46|344.36|348.44|344.34|4
1640354400000|2021-12-24 14:00:00|348.46|344.36|348.39|344.29|348.46|344.36|348.38|344.28|12
1640354410000|2021-12-24 14:00:10|348.38|344.28|348.31|344.21|348.38|344.28|348.31|344.21|8
1640354420000|2021-12-24 14:00:20|348.28|344.18|348.28|344.18|348.28|344.18|348.27|344.17|3
1640354430000|2021-12-24 14:00:30|348.27|344.17|348.26|344.16|348.27|344.17|348.26|344.16|4
1640354440000|2021-12-24 14:00:40|348.27|344.17|348.26|344.16|348.27|344.17|348.26|344.16|2
1640354450000|2021-12-24 14:00:50|348.27|344.17|348.33|344.23|348.33|344.23|348.27|344.17|10
1640354460000|2021-12-24 14:01:00|348.4|344.3|348.38|344.28|348.44|344.34|348.38|344.28|5
1640354470000|2021-12-24 14:01:10|348.39|344.29|348.64|344.54|348.64|344.54|348.38|344.28|12
1640354480000|2021-12-24 14:01:20|348.63|344.53|348.7|344.6|348.72|344.62|348.63|344.53|6
1640354490000|2021-12-24 14:01:30|348.75|344.65|348.56|344.46|348.76|344.66|348.52|344.42|13
1640354500000|2021-12-24 14:01:40|348.57|344.47|348.59|344.49|348.6|344.5|348.5|344.4|11
1640354510000|2021-12-24 14:01:50|348.6|344.5|348.59|344.49|348.6|344.5|348.58|344.48|4
1640354520000|2021-12-24 14:02:00|348.6|344.5|348.74|344.64|348.74|344.64|348.6|344.5|9
1640354550000|2021-12-24 14:02:30|348.77|344.67|348.87|344.77|348.87|344.77|348.77|344.67|4
1640354560000|2021-12-24 14:02:40|348.84|344.74|348.8|344.7|348.84|344.74|348.79|344.69|3
1640354570000|2021-12-24 14:02:50|348.85|344.75|348.76|344.66|348.85|344.75|348.76|344.66|5
1640354580000|2021-12-24 14:03:00|348.77|344.67|348.75|344.65|348.77|344.67|348.74|344.64|7
1640354590000|2021-12-24 14:03:10|348.76|344.66|348.74|344.64|348.76|344.66|348.74|344.64|7
1640354600000|2021-12-24 14:03:20|348.75|344.65|348.74|344.64|348.76|344.66|348.74|344.64|3
1640354610000|2021-12-24 14:03:30|348.73|344.63|348.67|344.57|348.73|344.63|348.67|344.57|3
1640354620000|2021-12-24 14:03:40|348.66|344.56|348.67|344.57|348.67|344.57|348.65|344.55|6
1640354630000|2021-12-24 14:03:50|348.68|344.58|348.69|344.59|348.7|344.6|348.68|344.58|4
1640354640000|2021-12-24 14:04:00|348.68|344.58|348.69|344.59|348.69|344.59|348.68|344.58|2
1640354650000|2021-12-24 14:04:10|348.67|344.57|348.67|344.57|348.67|344.57|348.67|344.57|1
1640354660000|2021-12-24 14:04:20|348.65|344.55|348.67|344.57|348.67|344.57|348.65|344.55|4
1640354670000|2021-12-24 14:04:30|348.66|344.56|348.67|344.57|348.67|344.57|348.66|344.56|4
1640354680000|2021-12-24 14:04:40|348.66|344.56|348.65|344.55|348.66|344.56|348.65|344.55|2
1640354690000|2021-12-24 14:04:50|348.64|344.54|348.65|344.55|348.65|344.55|348.64|344.54|4
1640354710000|2021-12-24 14:05:10|348.63|344.53|348.63|344.53|348.64|344.54|348.63|344.53|3
1640354720000|2021-12-24 14:05:20|348.62|344.52|348.58|344.48|348.62|344.52|348.58|344.48|3
1640354730000|2021-12-24 14:05:30|348.57|344.47|348.56|344.46|348.57|344.47|348.55|344.45|5
1640354740000|2021-12-24 14:05:40|348.59|344.49|348.55|344.45|348.61|344.51|348.55|344.45|8
1640354750000|2021-12-24 14:05:50|348.53|344.43|348.51|344.41|348.53|344.43|348.5|344.4|7
1640354760000|2021-12-24 14:06:00|348.49|344.39|348.76|344.66|348.76|344.66|348.49|344.39|4
1640354770000|2021-12-24 14:06:10|348.74|344.64|348.76|344.66|348.76|344.66|348.73|344.63|4
1640354780000|2021-12-24 14:06:20|348.75|344.65|348.75|344.65|348.75|344.65|348.75|344.65|1
1640354790000|2021-12-24 14:06:30|348.76|344.66|349.24|345.14|349.24|345.14|348.76|344.66|15
1640354800000|2021-12-24 14:06:40|349.23|345.13|349.21|345.11|349.23|345.13|349.18|345.08|5
1640354810000|2021-12-24 14:06:50|349.24|345.14|349.18|345.08|349.24|345.14|349.17|345.07|5
1640354820000|2021-12-24 14:07:00|349.17|345.07|349.15|345.05|349.17|345.07|349.14|345.04|4
1640354830000|2021-12-24 14:07:10|349.16|345.06|348.83|344.73|349.16|345.06|348.83|344.73|12
1640354840000|2021-12-24 14:07:20|348.8|344.7|348.75|344.65|348.8|344.7|348.75|344.65|9
1640354850000|2021-12-24 14:07:30|348.74|344.64|348.95|344.85|348.95|344.85|348.74|344.64|7
1640354860000|2021-12-24 14:07:40|348.96|344.86|348.98|344.88|349|344.9|348.96|344.86|6
1640354870000|2021-12-24 14:07:50|348.99|344.89|348.91|344.81|348.99|344.89|348.91|344.81|8
1640354880000|2021-12-24 14:08:00|348.92|344.82|349.24|345.14|349.24|345.14|348.92|344.82|9
1640354890000|2021-12-24 14:08:10|349.26|345.16|349.53|345.43|349.53|345.43|349.26|345.16|13
1640354900000|2021-12-24 14:08:20|349.55|345.45|349.58|345.48|349.58|345.48|349.55|345.45|4
1640354910000|2021-12-24 14:08:30|349.56|345.46|349.54|345.44|349.57|345.47|349.5|345.4|9
1640354920000|2021-12-24 14:08:40|349.52|345.42|349.48|345.38|349.52|345.42|349.47|345.37|6
1640354930000|2021-12-24 14:08:50|349.47|345.37|349.42|345.32|349.47|345.37|349.42|345.32|11
1640354940000|2021-12-24 14:09:00|349.43|345.33|349.43|345.33|349.46|345.36|349.41|345.31|9
1640354950000|2021-12-24 14:09:10|349.41|345.31|349.42|345.32|349.43|345.33|349.41|345.31|4
1640354960000|2021-12-24 14:09:20|349.44|345.34|349.47|345.37|349.47|345.37|349.41|345.31|9
1640354970000|2021-12-24 14:09:30|349.48|345.38|349.56|345.46|349.56|345.46|349.46|345.36|9
1640354980000|2021-12-24 14:09:40|349.55|345.45|349.55|345.45|349.55|345.45|349.53|345.43|4
1640354990000|2021-12-24 14:09:50|349.56|345.46|349.59|345.49|349.62|345.52|349.56|345.46|9
1640355000000|2021-12-24 14:10:00|349.58|345.48|349.57|345.47|349.6|345.5|349.57|345.47|14
1640355010000|2021-12-24 14:10:10|349.58|345.48|349.5|345.4|349.6|345.5|349.5|345.4|13
1640355020000|2021-12-24 14:10:20|349.51|345.41|349.54|345.44|349.56|345.46|349.51|345.41|6
1640355030000|2021-12-24 14:10:30|349.53|345.43|349.53|345.43|349.53|345.43|349.53|345.43|1
1640355040000|2021-12-24 14:10:40|349.5|345.4|349.5|345.4|349.5|345.4|349.5|345.4|1
1640355050000|2021-12-24 14:10:50|349.51|345.41|349.5|345.4|349.51|345.41|349.48|345.38|11
1640355060000|2021-12-24 14:11:00|349.51|345.41|349.58|345.48|349.58|345.48|349.51|345.41|6
1640355070000|2021-12-24 14:11:10|349.56|345.46|349.56|345.46|349.58|345.48|349.54|345.44|9
1640355080000|2021-12-24 14:11:20|349.52|345.42|349.56|345.46|349.57|345.47|349.52|345.42|13
1640355090000|2021-12-24 14:11:30|349.53|345.43|349.57|345.47|349.57|345.47|349.53|345.43|4
1640355100000|2021-12-24 14:11:40|349.6|345.5|349.61|345.51|349.69|345.59|349.6|345.5|11
1640355110000|2021-12-24 14:11:50|349.62|345.52|349.64|345.54|349.64|345.54|349.62|345.52|2
1640355120000|2021-12-24 14:12:00|349.68|345.58|349.68|345.58|349.68|345.58|349.67|345.57|3
1640355130000|2021-12-24 14:12:10|349.67|345.57|349.6|345.5|349.68|345.58|349.6|345.5|7
1640355140000|2021-12-24 14:12:20|349.62|345.52|349.8|345.7|349.83|345.73|349.62|345.52|11
1640355150000|2021-12-24 14:12:30|349.77|345.67|349.88|345.78|349.88|345.78|349.77|345.67|11
1640355160000|2021-12-24 14:12:40|349.91|345.81|349.94|345.84|349.94|345.84|349.91|345.81|2
1640355170000|2021-12-24 14:12:50|349.95|345.85|349.95|345.85|349.95|345.85|349.95|345.85|1
1640355180000|2021-12-24 14:13:00|349.94|345.84|349.79|345.69|349.94|345.84|349.79|345.69|11
1640355190000|2021-12-24 14:13:10|349.77|345.67|349.8|345.7|349.8|345.7|349.77|345.67|8
1640355200000|2021-12-24 14:13:20|349.87|345.77|349.86|345.76|349.87|345.77|349.79|345.69|5
1640355210000|2021-12-24 14:13:30|349.85|345.75|349.72|345.62|349.85|345.75|349.72|345.62|9
1640355220000|2021-12-24 14:13:40|349.71|345.61|349.78|345.68|349.78|345.68|349.69|345.59|10
1640355230000|2021-12-24 14:13:50|349.79|345.69|350.23|346.13|350.23|346.13|349.79|345.69|14
1640355240000|2021-12-24 14:14:00|350.25|346.15|350.41|346.31|350.43|346.33|350.25|346.15|11
1640355250000|2021-12-24 14:14:10|350.4|346.3|350.4|346.3|350.44|346.34|350.39|346.29|15
1640355260000|2021-12-24 14:14:20|350.42|346.32|350.41|346.31|350.43|346.33|350.41|346.31|11
1640355270000|2021-12-24 14:14:30|350.42|346.32|350.42|346.32|350.47|346.37|350.42|346.32|7
1640355280000|2021-12-24 14:14:40|350.41|346.31|350.35|346.25|350.44|346.34|350.35|346.25|14
1640355290000|2021-12-24 14:14:50|350.38|346.28|350.4|346.3|350.41|346.31|350.32|346.22|18
1640355300000|2021-12-24 14:15:00|350.41|346.31|350.42|346.32|350.42|346.32|350.41|346.31|4
1640355310000|2021-12-24 14:15:10|350.41|346.31|350.24|346.14|350.41|346.31|350.24|346.14|11
1640355320000|2021-12-24 14:15:20|350.23|346.13|350.19|346.09|350.25|346.15|350.18|346.08|15
1640355330000|2021-12-24 14:15:30|350.18|346.08|350.25|346.15|350.28|346.18|350.18|346.08|11
1640355340000|2021-12-24 14:15:40|350.28|346.18|350.28|346.18|350.29|346.19|350.23|346.13|8
1640355350000|2021-12-24 14:15:50|350.25|346.15|350.3|346.2|350.3|346.2|350.25|346.15|6
1640355370000|2021-12-24 14:16:10|350.29|346.19|350.35|346.25|350.36|346.26|350.29|346.19|7
1640355380000|2021-12-24 14:16:20|350.36|346.26|350.4|346.3|350.4|346.3|350.36|346.26|6
1640355390000|2021-12-24 14:16:30|350.41|346.31|350.4|346.3|350.41|346.31|350.4|346.3|2
1640355400000|2021-12-24 14:16:40|350.41|346.31|350.37|346.27|350.41|346.31|350.34|346.24|10
1640355410000|2021-12-24 14:16:50|350.35|346.25|350.35|346.25|350.37|346.27|350.31|346.21|12
1640355420000|2021-12-24 14:17:00|350.34|346.24|350.31|346.21|350.34|346.24|350.31|346.21|12
1640355430000|2021-12-24 14:17:10|350.27|346.17|350.34|346.24|350.35|346.25|350.27|346.17|9
1640355440000|2021-12-24 14:17:20|350.35|346.25|350.37|346.27|350.42|346.32|350.34|346.24|10
1640355450000|2021-12-24 14:17:30|350.36|346.26|350.36|346.26|350.38|346.28|350.36|346.26|5
1640355460000|2021-12-24 14:17:40|350.37|346.27|350.43|346.33|350.43|346.33|350.36|346.26|8
1640355470000|2021-12-24 14:17:50|350.42|346.32|350.37|346.27|350.42|346.32|350.35|346.25|5
1640355480000|2021-12-24 14:18:00|350.36|346.26|350.4|346.3|350.4|346.3|350.35|346.25|13
1640355490000|2021-12-24 14:18:10|350.41|346.31|350.5|346.4|350.51|346.41|350.41|346.31|10
1640355500000|2021-12-24 14:18:20|350.51|346.41|350.56|346.46|350.58|346.48|350.5|346.4|6
1640355510000|2021-12-24 14:18:30|350.54|346.44|350.42|346.32|350.55|346.45|350.42|346.32|9
1640355520000|2021-12-24 14:18:40|350.41|346.31|350.41|346.31|350.42|346.32|350.36|346.26|13
1640355530000|2021-12-24 14:18:50|350.4|346.3|350.38|346.28|350.42|346.32|350.38|346.28|7
1640355540000|2021-12-24 14:19:00|350.39|346.29|350.55|346.45|350.55|346.45|350.39|346.29|14
1640355550000|2021-12-24 14:19:10|350.56|346.46|350.67|346.57|350.69|346.59|350.56|346.46|7
1640355560000|2021-12-24 14:19:20|350.66|346.56|350.63|346.53|350.7|346.6|350.62|346.52|6
1640355570000|2021-12-24 14:19:30|350.64|346.54|350.68|346.58|350.68|346.58|350.63|346.53|10
1640355580000|2021-12-24 14:19:40|350.7|346.6|350.64|346.54|350.7|346.6|350.62|346.52|3
1640355590000|2021-12-24 14:19:50|350.62|346.52|350.55|346.45|350.62|346.52|350.54|346.44|6
1640355600000|2021-12-24 14:20:00|350.54|346.44|350.55|346.45|350.55|346.45|350.54|346.44|4
1640355610000|2021-12-24 14:20:10|350.51|346.41|350.45|346.35|350.51|346.41|350.43|346.33|10
1640355620000|2021-12-24 14:20:20|350.43|346.33|350.6|346.5|350.61|346.51|350.43|346.33|12
1640355630000|2021-12-24 14:20:30|350.58|346.48|350.52|346.42|350.58|346.48|350.5|346.4|7
1640355640000|2021-12-24 14:20:40|350.55|346.45|350.5|346.4|350.56|346.46|350.5|346.4|5
1640355650000|2021-12-24 14:20:50|350.56|346.46|350.48|346.38|350.56|346.46|350.48|346.38|4
1640355660000|2021-12-24 14:21:00|350.47|346.37|350.49|346.39|350.49|346.39|350.47|346.37|5
1640355670000|2021-12-24 14:21:10|350.55|346.45|350.54|346.44|350.55|346.45|350.53|346.43|6
1640355680000|2021-12-24 14:21:20|350.55|346.45|350.54|346.44|350.55|346.45|350.54|346.44|2
1640355690000|2021-12-24 14:21:30|350.57|346.47|350.52|346.42|350.57|346.47|350.52|346.42|4
1640355700000|2021-12-24 14:21:40|350.48|346.38|350.48|346.38|350.48|346.38|350.48|346.38|1
1640355710000|2021-12-24 14:21:50|350.5|346.4|350.56|346.46|350.56|346.46|350.5|346.4|9
1640355720000|2021-12-24 14:22:00|350.57|346.47|350.41|346.31|350.57|346.47|350.39|346.29|13
1640355730000|2021-12-24 14:22:10|350.46|346.36|350.4|346.3|350.48|346.38|350.39|346.29|11
1640355740000|2021-12-24 14:22:20|350.37|346.27|350.39|346.29|350.4|346.3|350.37|346.27|6
1640355750000|2021-12-24 14:22:30|350.34|346.24|350.24|346.14|350.35|346.25|350.23|346.13|11
1640355760000|2021-12-24 14:22:40|350.23|346.13|350.21|346.11|350.23|346.13|350.16|346.06|13
1640355770000|2021-12-24 14:22:50|350.22|346.12|350.21|346.11|350.22|346.12|350.21|346.11|2
1640355780000|2021-12-24 14:23:00|350.22|346.12|350.22|346.12|350.22|346.12|350.22|346.12|1
1640355800000|2021-12-24 14:23:20|350.21|346.11|350.12|346.02|350.21|346.11|350.11|346.01|5
1640355810000|2021-12-24 14:23:30|350.1|346|349.83|345.73|350.1|346|349.82|345.72|11
1640355820000|2021-12-24 14:23:40|349.82|345.72|349.7|345.6|349.82|345.72|349.7|345.6|4
1640355830000|2021-12-24 14:23:50|349.68|345.58|349.52|345.42|349.68|345.58|349.51|345.41|15
1640355840000|2021-12-24 14:24:00|349.53|345.43|349.54|345.44|349.56|345.46|349.5|345.4|12
1640355850000|2021-12-24 14:24:10|349.56|345.46|349.56|345.46|349.58|345.48|349.54|345.44|11
1640355860000|2021-12-24 14:24:20|349.51|345.41|349.54|345.44|349.56|345.46|349.5|345.4|9
1640355870000|2021-12-24 14:24:30|349.55|345.45|349.5|345.4|349.55|345.45|349.5|345.4|3
1640355880000|2021-12-24 14:24:40|349.49|345.39|349.49|345.39|349.49|345.39|349.49|345.39|1
1640355890000|2021-12-24 14:24:50|349.5|345.4|349.5|345.4|349.5|345.4|349.49|345.39|3
1640355900000|2021-12-24 14:25:00|349.49|345.39|349.55|345.45|349.55|345.45|349.49|345.39|6
1640355910000|2021-12-24 14:25:10|349.53|345.43|349.5|345.4|349.54|345.44|349.5|345.4|6
1640355920000|2021-12-24 14:25:20|349.51|345.41|349.51|345.41|349.51|345.41|349.51|345.41|1
1640355930000|2021-12-24 14:25:30|349.5|345.4|349.44|345.34|349.5|345.4|349.43|345.33|11
1640355940000|2021-12-24 14:25:40|349.45|345.35|349.44|345.34|349.47|345.37|349.43|345.33|7
1640355950000|2021-12-24 14:25:50|349.41|345.31|349.41|345.31|349.42|345.32|349.4|345.3|5
1640355960000|2021-12-24 14:26:00|349.4|345.3|349.4|345.3|349.4|345.3|349.4|345.3|1
1640355970000|2021-12-24 14:26:10|349.41|345.31|349.41|345.31|349.42|345.32|349.41|345.31|3
1640355980000|2021-12-24 14:26:20|349.42|345.32|349.41|345.31|349.42|345.32|349.4|345.3|3
1640355990000|2021-12-24 14:26:30|349.4|345.3|349.38|345.28|349.42|345.32|349.38|345.28|7
1640356000000|2021-12-24 14:26:40|349.4|345.3|349.39|345.29|349.4|345.3|349.39|345.29|2
1640356010000|2021-12-24 14:26:50|349.41|345.31|349.4|345.3|349.41|345.31|349.4|345.3|4
1640356020000|2021-12-24 14:27:00|349.41|345.31|349.41|345.31|349.41|345.31|349.41|345.31|1
1640356030000|2021-12-24 14:27:10|349.4|345.3|349.4|345.3|349.41|345.31|349.4|345.3|3
1640356050000|2021-12-24 14:27:30|349.37|345.27|349.37|345.27|349.37|345.27|349.37|345.27|1
1640356060000|2021-12-24 14:27:40|349.38|345.28|349.38|345.28|349.38|345.28|349.38|345.28|1
1640356070000|2021-12-24 14:27:50|349.39|345.29|349.51|345.41|349.51|345.41|349.39|345.29|6
1640356080000|2021-12-24 14:28:00|349.58|345.48|349.58|345.48|349.58|345.48|349.58|345.48|1
1640356090000|2021-12-24 14:28:10|349.59|345.49|349.72|345.62|349.72|345.62|349.59|345.49|8
1640356100000|2021-12-24 14:28:20|349.71|345.61|349.7|345.6|349.71|345.61|349.7|345.6|2
1640356110000|2021-12-24 14:28:30|349.64|345.54|349.68|345.58|349.68|345.58|349.63|345.53|4
1640356120000|2021-12-24 14:28:40|349.69|345.59|349.68|345.58|349.69|345.59|349.68|345.58|2
1640356130000|2021-12-24 14:28:50|349.69|345.59|349.69|345.59|349.69|345.59|349.69|345.59|1
1640356140000|2021-12-24 14:29:00|349.65|345.55|349.66|345.56|349.68|345.58|349.65|345.55|7
1640356150000|2021-12-24 14:29:10|349.65|345.55|349.59|345.49|349.66|345.56|349.58|345.48|15
1640356160000|2021-12-24 14:29:20|349.58|345.48|349.49|345.39|349.61|345.51|349.49|345.39|22
1640356170000|2021-12-24 14:29:30|349.5|345.4|349.52|345.42|349.53|345.43|349.47|345.37|7
1640356180000|2021-12-24 14:29:40|349.51|345.41|349.5|345.4|349.52|345.42|349.5|345.4|3
1640356200000|2021-12-24 14:30:00|349.48|345.38|349.55|345.45|349.55|345.45|349.48|345.38|8
1640356210000|2021-12-24 14:30:10|349.54|345.44|349.51|345.41|349.55|345.45|349.5|345.4|9
1640356220000|2021-12-24 14:30:20|349.5|345.4|349.51|345.41|349.51|345.41|349.5|345.4|2
1640356230000|2021-12-24 14:30:30|349.49|345.39|349.51|345.41|349.53|345.43|349.48|345.38|10
1640356240000|2021-12-24 14:30:40|349.5|345.4|349.53|345.43|349.53|345.43|349.5|345.4|2
1640356250000|2021-12-24 14:30:50|349.5|345.4|349.49|345.39|349.5|345.4|349.48|345.38|4
1640356260000|2021-12-24 14:31:00|349.51|345.41|349.51|345.41|349.51|345.41|349.5|345.4|3
1640356270000|2021-12-24 14:31:10|349.5|345.4|349.52|345.42|349.52|345.42|349.49|345.39|7
1640356290000|2021-12-24 14:31:30|349.51|345.41|349.5|345.4|349.51|345.41|349.47|345.37|15
1640356300000|2021-12-24 14:31:40|349.51|345.41|349.5|345.4|349.51|345.41|349.5|345.4|2
1640356310000|2021-12-24 14:31:50|349.51|345.41|349.69|345.59|349.69|345.59|349.5|345.4|16
1640356320000|2021-12-24 14:32:00|349.7|345.6|349.72|345.62|349.72|345.62|349.69|345.59|8
1640356330000|2021-12-24 14:32:10|349.73|345.63|349.73|345.63|349.75|345.65|349.72|345.62|6
1640356340000|2021-12-24 14:32:20|349.74|345.64|349.73|345.63|349.75|345.65|349.72|345.62|9
1640356350000|2021-12-24 14:32:30|349.74|345.64|349.71|345.61|349.74|345.64|349.68|345.58|15
1640356360000|2021-12-24 14:32:40|349.68|345.58|349.73|345.63|349.74|345.64|349.68|345.58|6
1640356370000|2021-12-24 14:32:50|349.72|345.62|349.7|345.6|349.73|345.63|349.7|345.6|7
1640356380000|2021-12-24 14:33:00|349.71|345.61|349.74|345.64|349.74|345.64|349.71|345.61|3
1640356390000|2021-12-24 14:33:10|349.73|345.63|349.72|345.62|349.74|345.64|349.72|345.62|4
1640356400000|2021-12-24 14:33:20|349.71|345.61|349.71|345.61|349.73|345.63|349.71|345.61|5
1640356410000|2021-12-24 14:33:30|349.72|345.62|349.7|345.6|349.72|345.62|349.7|345.6|7
1640356420000|2021-12-24 14:33:40|349.71|345.61|349.71|345.61|349.72|345.62|349.7|345.6|5
1640356430000|2021-12-24 14:33:50|349.72|345.62|349.77|345.67|349.77|345.67|349.72|345.62|5
1640356440000|2021-12-24 14:34:00|349.76|345.66|349.75|345.65|349.76|345.66|349.73|345.63|7
1640356450000|2021-12-24 14:34:10|349.73|345.63|349.66|345.56|349.73|345.63|349.64|345.54|16
1640356460000|2021-12-24 14:34:20|349.65|345.55|349.66|345.56|349.67|345.57|349.65|345.55|4
1640356480000|2021-12-24 14:34:40|349.67|345.57|349.66|345.56|349.67|345.57|349.66|345.56|2
1640356500000|2021-12-24 14:35:00|349.65|345.55|349.66|345.56|349.67|345.57|349.65|345.55|6
1640356510000|2021-12-24 14:35:10|349.67|345.57|349.66|345.56|349.67|345.57|349.61|345.51|7
1640356520000|2021-12-24 14:35:20|349.65|345.55|349.6|345.5|349.65|345.55|349.6|345.5|4
1640356530000|2021-12-24 14:35:30|349.59|345.49|349.57|345.47|349.59|345.49|349.57|345.47|3
1640356540000|2021-12-24 14:35:40|349.62|345.52|349.73|345.63|349.74|345.64|349.62|345.52|14
1640356550000|2021-12-24 14:35:50|349.74|345.64|349.68|345.58|349.76|345.66|349.68|345.58|9
1640356560000|2021-12-24 14:36:00|349.67|345.57|349.68|345.58|349.68|345.58|349.67|345.57|2
1640356580000|2021-12-24 14:36:20|349.69|345.59|349.75|345.65|349.75|345.65|349.69|345.59|6
1640356590000|2021-12-24 14:36:30|349.77|345.67|349.75|345.65|349.77|345.67|349.75|345.65|3
1640356600000|2021-12-24 14:36:40|349.76|345.66|349.75|345.65|349.76|345.66|349.75|345.65|2
1640356610000|2021-12-24 14:36:50|349.77|345.67|349.74|345.64|349.77|345.67|349.74|345.64|2
1640356620000|2021-12-24 14:37:00|349.73|345.63|349.75|345.65|349.75|345.65|349.73|345.63|2
1640356630000|2021-12-24 14:37:10|349.74|345.64|349.72|345.62|349.75|345.65|349.72|345.62|3
1640356640000|2021-12-24 14:37:20|349.71|345.61|349.55|345.45|349.71|345.61|349.52|345.42|18
1640356660000|2021-12-24 14:37:40|349.56|345.46|349.56|345.46|349.56|345.46|349.56|345.46|1
1640356680000|2021-12-24 14:38:00|349.55|345.45|349.57|345.47|349.57|345.47|349.55|345.45|3
1640356700000|2021-12-24 14:38:20|349.56|345.46|349.57|345.47|349.57|345.47|349.56|345.46|2
1640356710000|2021-12-24 14:38:30|349.58|345.48|349.63|345.53|349.63|345.53|349.58|345.48|3
1640356720000|2021-12-24 14:38:40|349.62|345.52|349.6|345.5|349.62|345.52|349.6|345.5|2
1640356730000|2021-12-24 14:38:50|349.57|345.47|349.66|345.56|349.66|345.56|349.57|345.47|3
1640356740000|2021-12-24 14:39:00|349.67|345.57|349.73|345.63|349.73|345.63|349.67|345.57|8
1640356750000|2021-12-24 14:39:10|349.72|345.62|349.72|345.62|349.72|345.62|349.72|345.62|1
1640356760000|2021-12-24 14:39:20|349.77|345.67|349.72|345.62|349.78|345.68|349.72|345.62|4
1640356780000|2021-12-24 14:39:40|349.76|345.66|349.75|345.65|349.76|345.66|349.75|345.65|2
1640356790000|2021-12-24 14:39:50|349.72|345.62|349.78|345.68|349.78|345.68|349.72|345.62|5
1640356800000|2021-12-24 14:40:00|349.79|345.69|349.81|345.71|349.81|345.71|349.79|345.69|3
1640356810000|2021-12-24 14:40:10|349.82|345.72|349.76|345.66|349.82|345.72|349.76|345.66|9
1640356820000|2021-12-24 14:40:20|349.77|345.67|349.76|345.66|349.78|345.68|349.76|345.66|5
1640356840000|2021-12-24 14:40:40|349.71|345.61|349.76|345.66|349.76|345.66|349.71|345.61|2
1640356850000|2021-12-24 14:40:50|349.71|345.61|349.79|345.69|349.79|345.69|349.71|345.61|3
1640356860000|2021-12-24 14:41:00|349.84|345.74|349.84|345.74|349.84|345.74|349.84|345.74|1
1640356870000|2021-12-24 14:41:10|349.86|345.76|349.86|345.76|349.86|345.76|349.85|345.75|3
1640356890000|2021-12-24 14:41:30|349.85|345.75|349.85|345.75|349.85|345.75|349.85|345.75|1
1640356900000|2021-12-24 14:41:40|349.86|345.76|349.86|345.76|349.86|345.76|349.86|345.76|1
1640356910000|2021-12-24 14:41:50|349.87|345.77|349.86|345.76|349.87|345.77|349.86|345.76|2
1640356920000|2021-12-24 14:42:00|350.01|345.91|350.08|345.98|350.08|345.98|350.01|345.91|3
1640356930000|2021-12-24 14:42:10|350.07|345.97|350.09|345.99|350.09|345.99|350.07|345.97|3
1640356940000|2021-12-24 14:42:20|350.1|346|350.15|346.05|350.16|346.06|350.1|346|3
1640356950000|2021-12-24 14:42:30|350.23|346.13|350.23|346.13|350.23|346.13|350.23|346.13|1
1640356960000|2021-12-24 14:42:40|350.26|346.16|350.27|346.17|350.27|346.17|350.26|346.16|2
1640356970000|2021-12-24 14:42:50|350.28|346.18|350.34|346.24|350.34|346.24|350.28|346.18|5
1640356980000|2021-12-24 14:43:00|350.35|346.25|350.35|346.25|350.35|346.25|350.35|346.25|1
1640356990000|2021-12-24 14:43:10|350.36|346.26|350.42|346.32|350.42|346.32|350.33|346.23|4
1640357000000|2021-12-24 14:43:20|350.48|346.38|350.48|346.38|350.48|346.38|350.46|346.36|3
1640357010000|2021-12-24 14:43:30|350.45|346.35|350.32|346.22|350.45|346.35|350.32|346.22|8
1640357020000|2021-12-24 14:43:40|350.31|346.21|350.34|346.24|350.34|346.24|350.31|346.21|5
1640357030000|2021-12-24 14:43:50|350.36|346.26|350.4|346.3|350.4|346.3|350.34|346.24|5
1640357040000|2021-12-24 14:44:00|350.38|346.28|350.4|346.3|350.4|346.3|350.38|346.28|2
1640357050000|2021-12-24 14:44:10|350.41|346.31|350.41|346.31|350.41|346.31|350.39|346.29|3
1640357060000|2021-12-24 14:44:20|350.43|346.33|350.44|346.34|350.46|346.36|350.43|346.33|6
1640357070000|2021-12-24 14:44:30|350.43|346.33|350.4|346.3|350.43|346.33|350.4|346.3|6
1640357080000|2021-12-24 14:44:40|350.39|346.29|350.4|346.3|350.42|346.32|350.39|346.29|4
1640357090000|2021-12-24 14:44:50|350.41|346.31|350.41|346.31|350.41|346.31|350.41|346.31|1
1640357100000|2021-12-24 14:45:00|350.37|346.27|350.38|346.28|350.38|346.28|350.37|346.27|2
1640357110000|2021-12-24 14:45:10|350.39|346.29|350.39|346.29|350.39|346.29|350.39|346.29|1
1640357120000|2021-12-24 14:45:20|350.4|346.3|350.4|346.3|350.4|346.3|350.4|346.3|1
1640357130000|2021-12-24 14:45:30|350.42|346.32|350.47|346.37|350.47|346.37|350.42|346.32|4
1640357140000|2021-12-24 14:45:40|350.49|346.39|350.59|346.49|350.59|346.49|350.48|346.38|7
1640357150000|2021-12-24 14:45:50|350.58|346.48|350.52|346.42|350.58|346.48|350.52|346.42|5
1640357160000|2021-12-24 14:46:00|350.51|346.41|350.58|346.48|350.58|346.48|350.51|346.41|2
1640357170000|2021-12-24 14:46:10|350.59|346.49|350.62|346.52|350.62|346.52|350.59|346.49|3
1640357180000|2021-12-24 14:46:20|350.6|346.5|350.61|346.51|350.63|346.53|350.59|346.49|4
1640357190000|2021-12-24 14:46:30|350.59|346.49|350.6|346.5|350.6|346.5|350.59|346.49|2
1640357200000|2021-12-24 14:46:40|350.61|346.51|350.62|346.52|350.62|346.52|350.6|346.5|5
1640357210000|2021-12-24 14:46:50|350.61|346.51|350.61|346.51|350.61|346.51|350.61|346.51|1
1640357220000|2021-12-24 14:47:00|350.64|346.54|350.64|346.54|350.64|346.54|350.64|346.54|1
1640357230000|2021-12-24 14:47:10|350.63|346.53|350.63|346.53|350.64|346.54|350.63|346.53|3
1640357240000|2021-12-24 14:47:20|350.64|346.54|350.64|346.54|350.65|346.55|350.63|346.53|5
1640357250000|2021-12-24 14:47:30|350.63|346.53|350.57|346.47|350.65|346.55|350.57|346.47|4
1640357260000|2021-12-24 14:47:40|350.54|346.44|350.56|346.46|350.57|346.47|350.54|346.44|3
1640357280000|2021-12-24 14:48:00|350.57|346.47|350.58|346.48|350.58|346.48|350.56|346.46|3
1640357290000|2021-12-24 14:48:10|350.52|346.42|350.52|346.42|350.53|346.43|350.52|346.42|5
1640357300000|2021-12-24 14:48:20|350.51|346.41|350.51|346.41|350.51|346.41|350.51|346.41|1
1640357310000|2021-12-24 14:48:30|350.5|346.4|350.46|346.36|350.5|346.4|350.46|346.36|8
1640357320000|2021-12-24 14:48:40|350.48|346.38|350.54|346.44|350.55|346.45|350.48|346.38|5
1640357330000|2021-12-24 14:48:50|350.53|346.43|350.51|346.41|350.53|346.43|350.51|346.41|4
1640357340000|2021-12-24 14:49:00|350.52|346.42|350.53|346.43|350.53|346.43|350.5|346.4|6
1640357350000|2021-12-24 14:49:10|350.54|346.44|350.57|346.47|350.57|346.47|350.53|346.43|4
1640357360000|2021-12-24 14:49:20|350.59|346.49|350.67|346.57|350.67|346.57|350.57|346.47|6
1640357370000|2021-12-24 14:49:30|350.68|346.58|350.73|346.63|350.73|346.63|350.68|346.58|4
1640357380000|2021-12-24 14:49:40|350.74|346.64|350.74|346.64|350.76|346.66|350.73|346.63|5
1640357390000|2021-12-24 14:49:50|350.73|346.63|350.76|346.66|350.76|346.66|350.73|346.63|4
1640357410000|2021-12-24 14:50:10|350.74|346.64|350.76|346.66|350.79|346.69|350.71|346.61|14
1640357420000|2021-12-24 14:50:20|350.81|346.71|351.14|347.04|351.15|347.05|350.81|346.71|9
1640357430000|2021-12-24 14:50:30|351.13|347.03|351.14|347.04|351.14|347.04|351.13|347.03|6
1640357440000|2021-12-24 14:50:40|351.26|347.16|351.41|347.31|351.51|347.41|351.26|347.16|20
1640357450000|2021-12-24 14:50:50|351.43|347.33|351.48|347.38|351.5|347.4|351.43|347.33|7
1640357460000|2021-12-24 14:51:00|351.49|347.39|351.49|347.39|351.49|347.39|351.49|347.39|1
1640357470000|2021-12-24 14:51:10|351.48|347.38|351.36|347.26|351.48|347.38|351.35|347.25|16
1640357480000|2021-12-24 14:51:20|351.37|347.27|351.38|347.28|351.38|347.28|351.37|347.27|4
1640357490000|2021-12-24 14:51:30|351.41|347.31|351.45|347.35|351.45|347.35|351.41|347.31|4
1640357500000|2021-12-24 14:51:40|351.44|347.34|351.4|347.3|351.44|347.34|351.4|347.3|4
1640357510000|2021-12-24 14:51:50|351.39|347.29|351.36|347.26|351.39|347.29|351.36|347.26|2
1640357520000|2021-12-24 14:52:00|351.35|347.25|351.11|347.01|351.35|347.25|351.11|347.01|16
1640357530000|2021-12-24 14:52:10|351.1|347|351.05|346.95|351.1|347|351.05|346.95|8
1640357540000|2021-12-24 14:52:20|350.99|346.89|351.03|346.93|351.04|346.94|350.99|346.89|11
1640357550000|2021-12-24 14:52:30|351.01|346.91|350.98|346.88|351.01|346.91|350.97|346.87|11
1640357560000|2021-12-24 14:52:40|350.99|346.89|350.99|346.89|351.02|346.92|350.99|346.89|6
1640357580000|2021-12-24 14:53:00|351|346.9|351.03|346.93|351.03|346.93|350.99|346.89|4
1640357590000|2021-12-24 14:53:10|351.01|346.91|351.11|347.01|351.11|347.01|351.01|346.91|6
1640357600000|2021-12-24 14:53:20|351.12|347.02|351.16|347.06|351.16|347.06|351.1|347|4
1640357610000|2021-12-24 14:53:30|351.17|347.07|351.33|347.23|351.34|347.24|351.16|347.06|12
1640357620000|2021-12-24 14:53:40|351.32|347.22|351.34|347.24|351.35|347.25|351.32|347.22|5
1640357630000|2021-12-24 14:53:50|351.38|347.28|351.06|346.96|351.39|347.29|351.06|346.96|15
1640357640000|2021-12-24 14:54:00|351.05|346.95|351.04|346.94|351.05|346.95|351.04|346.94|8
1640357650000|2021-12-24 14:54:10|351.05|346.95|351.15|347.05|351.2|347.1|351.04|346.94|9
1640357660000|2021-12-24 14:54:20|351.14|347.04|351.13|347.03|351.14|347.04|351.06|346.96|12
1640357670000|2021-12-24 14:54:30|351.11|347.01|351.06|346.96|351.12|347.02|351.06|346.96|17
1640357680000|2021-12-24 14:54:40|351.05|346.95|351.02|346.92|351.07|346.97|351.02|346.92|14
1640357690000|2021-12-24 14:54:50|351.01|346.91|350.16|346.06|351.01|346.91|350.08|345.98|29
1640357700000|2021-12-24 14:55:00|350.15|346.05|350.17|346.07|350.17|346.07|350.1|346|14
1640357710000|2021-12-24 14:55:10|350.16|346.06|349.74|345.64|350.17|346.07|349.74|345.64|16
1640357720000|2021-12-24 14:55:20|349.71|345.61|349.73|345.63|349.79|345.69|349.7|345.6|16
1640357730000|2021-12-24 14:55:30|349.77|345.67|349.81|345.71|349.84|345.74|349.73|345.63|19
1640357740000|2021-12-24 14:55:40|349.79|345.69|349.79|345.69|349.8|345.7|349.78|345.68|9
1640357750000|2021-12-24 14:55:50|349.78|345.68|349.77|345.67|349.8|345.7|349.77|345.67|9
1640357760000|2021-12-24 14:56:00|349.75|345.65|349.44|345.34|349.75|345.65|349.44|345.34|14
1640357770000|2021-12-24 14:56:10|349.43|345.33|349.09|344.99|349.43|345.33|349.09|344.99|22
1640357780000|2021-12-24 14:56:20|349.1|345|349|344.9|349.1|345|349|344.9|11
1640357790000|2021-12-24 14:56:30|348.98|344.88|348.55|344.45|348.98|344.88|348.32|344.22|27
1640357800000|2021-12-24 14:56:40|348.6|344.5|348.69|344.59|348.75|344.65|348.57|344.47|19
1640357810000|2021-12-24 14:56:50|348.67|344.57|348.56|344.46|348.68|344.58|348.53|344.43|12
1640357820000|2021-12-24 14:57:00|348.54|344.44|348.56|344.46|348.56|344.46|348.52|344.42|7
1640357830000|2021-12-24 14:57:10|348.59|344.49|348.51|344.41|348.61|344.51|348.5|344.4|16
1640357840000|2021-12-24 14:57:20|348.5|344.4|348.46|344.36|348.54|344.44|348.46|344.36|16
1640357850000|2021-12-24 14:57:30|348.49|344.39|348.25|344.15|348.49|344.39|348.24|344.14|13
1640357860000|2021-12-24 14:57:40|348.28|344.18|347.7|343.6|348.29|344.19|347.7|343.6|19
1640357870000|2021-12-24 14:57:50|347.73|343.63|347.54|343.44|347.73|343.63|347.54|343.44|21
1640357880000|2021-12-24 14:58:00|347.53|343.43|347.02|342.92|347.53|343.43|347.01|342.91|28
1640357890000|2021-12-24 14:58:10|347.01|342.91|346.99|342.89|347.09|342.99|346.99|342.89|17
1640357900000|2021-12-24 14:58:20|347|342.9|347.06|342.96|347.11|343.01|347|342.9|18
1640357910000|2021-12-24 14:58:30|347.07|342.97|347.08|342.98|347.1|343|347.03|342.93|16
1640357920000|2021-12-24 14:58:40|347.07|342.97|347.37|343.27|347.37|343.27|347.06|342.96|28
1640357930000|2021-12-24 14:58:50|347.33|343.23|347.36|343.26|347.37|343.27|347.23|343.13|23
1640357940000|2021-12-24 14:59:00|347.38|343.28|347.23|343.13|347.44|343.34|347.23|343.13|18
1640357950000|2021-12-24 14:59:10|347.26|343.16|347.22|343.12|347.29|343.19|347.21|343.11|14
1640357960000|2021-12-24 14:59:20|347.19|343.09|347.14|343.04|347.19|343.09|347.1|343|12
1640357970000|2021-12-24 14:59:30|347.13|343.03|347.11|343.01|347.13|343.03|347.11|343.01|15
1640357980000|2021-12-24 14:59:40|347.14|343.04|347.42|343.32|347.44|343.34|347.14|343.04|17
1640357990000|2021-12-24 14:59:50|347.43|343.33|347.43|343.33|347.5|343.4|347.42|343.32|13
1640358000000|2021-12-24 15:00:00|347.42|343.32|346.73|342.63|347.42|343.32|346.73|342.63|31
1640358010000|2021-12-24 15:00:10|346.75|342.65|346.5|342.4|346.75|342.65|346.48|342.38|24
1640358020000|2021-12-24 15:00:20|346.55|342.45|346.3|342.2|346.56|342.46|346.3|342.2|21
1640358030000|2021-12-24 15:00:30|346.31|342.21|346.05|341.95|346.31|342.21|346.05|341.95|17
1640358040000|2021-12-24 15:00:40|346.04|341.94|345.44|341.34|346.04|341.94|345.44|341.34|18
1640358050000|2021-12-24 15:00:50|345.42|341.32|345.09|340.99|345.42|341.32|345.09|340.99|21
1640358060000|2021-12-24 15:01:00|345.1|341|344.64|340.54|345.12|341.02|344.57|340.47|25
1640358070000|2021-12-24 15:01:10|344.6|340.5|344.37|340.27|344.61|340.51|344.37|340.27|18
1640358080000|2021-12-24 15:01:20|344.38|340.28|343.64|339.54|344.38|340.28|343.62|339.52|24
1640358090000|2021-12-24 15:01:30|343.63|339.53|343.5|339.4|343.74|339.64|343.5|339.4|22
1640358100000|2021-12-24 15:01:40|343.47|339.37|344.16|340.06|344.16|340.06|343.32|339.22|27
1640358110000|2021-12-24 15:01:50|344.17|340.07|344.35|340.25|344.54|340.44|344.17|340.07|22
1640358120000|2021-12-24 15:02:00|344.34|340.24|344.38|340.28|344.4|340.3|344.3|340.2|18
1640358130000|2021-12-24 15:02:10|344.4|340.3|345.08|340.98|345.08|340.98|344.4|340.3|23
1640358140000|2021-12-24 15:02:20|345.07|340.97|345.48|341.38|345.49|341.39|345.06|340.96|15
1640358150000|2021-12-24 15:02:30|345.49|341.39|345.28|341.18|345.5|341.4|345.28|341.18|15
1640358160000|2021-12-24 15:02:40|345.26|341.16|345.1|341|345.26|341.16|345.1|341|11
1640358170000|2021-12-24 15:02:50|345.08|340.98|345.58|341.48|345.61|341.51|345.08|340.98|29
1640358180000|2021-12-24 15:03:00|345.55|341.45|345.38|341.28|345.65|341.55|345.37|341.27|19
1640358190000|2021-12-24 15:03:10|345.35|341.25|345.22|341.12|345.35|341.25|345|340.9|22
1640358200000|2021-12-24 15:03:20|345.21|341.11|344.73|340.63|345.21|341.11|344.73|340.63|27
1640358210000|2021-12-24 15:03:30|344.74|340.64|344.29|340.19|344.74|340.64|344.26|340.16|20
1640358220000|2021-12-24 15:03:40|344.31|340.21|344.34|340.24|344.44|340.34|344.31|340.21|24
1640358230000|2021-12-24 15:03:50|344.32|340.22|344.31|340.21|344.34|340.24|344.28|340.18|12
1640358240000|2021-12-24 15:04:00|344.29|340.19|343.84|339.74|344.34|340.24|343.83|339.73|22
1640358250000|2021-12-24 15:04:10|343.81|339.71|343.65|339.55|343.84|339.74|343.65|339.55|12
1640358260000|2021-12-24 15:04:20|343.63|339.53|342.97|338.87|343.63|339.53|342.97|338.87|27
1640358270000|2021-12-24 15:04:30|343.06|338.96|342.36|338.26|343.09|338.99|342.36|338.26|31
1640358280000|2021-12-24 15:04:40|342.42|338.32|342.4|338.3|342.42|338.32|341.72|337.62|28
1640358290000|2021-12-24 15:04:50|342.39|338.29|342.29|338.19|342.39|338.29|342.13|338.03|22
1640358300000|2021-12-24 15:05:00|342.31|338.21|342.26|338.16|342.56|338.46|342.26|338.16|22
1640358310000|2021-12-24 15:05:10|342.31|338.21|342.82|338.72|342.82|338.72|342.31|338.21|19
1640358320000|2021-12-24 15:05:20|342.83|338.73|343.28|339.18|343.28|339.18|342.83|338.73|33
1640358330000|2021-12-24 15:05:30|343.31|339.21|343.19|339.09|343.32|339.22|343.16|339.06|18
1640358340000|2021-12-24 15:05:40|343.2|339.1|343.22|339.12|343.3|339.2|343.2|339.1|16
1640358350000|2021-12-24 15:05:50|343.2|339.1|343.6|339.5|343.61|339.51|343.2|339.1|19
1640358360000|2021-12-24 15:06:00|343.58|339.48|343.76|339.66|344.03|339.93|343.58|339.48|24
1640358370000|2021-12-24 15:06:10|343.75|339.65|343.74|339.64|343.82|339.72|343.67|339.57|15
1640358380000|2021-12-24 15:06:20|343.73|339.63|343.77|339.67|343.86|339.76|343.7|339.6|17
1640358390000|2021-12-24 15:06:30|343.76|339.66|344.56|340.46|344.56|340.46|343.76|339.66|25
1640358400000|2021-12-24 15:06:40|344.57|340.47|344.46|340.36|344.6|340.5|344.46|340.36|23
1640358410000|2021-12-24 15:06:50|344.48|340.38|344.49|340.39|344.6|340.5|344.48|340.38|13
1640358420000|2021-12-24 15:07:00|344.46|340.36|344.41|340.31|344.47|340.37|344.41|340.31|8
1640358430000|2021-12-24 15:07:10|344.4|340.3|344.13|340.03|344.4|340.3|344.09|339.99|13
1640358440000|2021-12-24 15:07:20|344.14|340.04|344.16|340.06|344.17|340.07|344.14|340.04|3
1640358450000|2021-12-24 15:07:30|344.18|340.08|344.28|340.18|344.3|340.2|344.18|340.08|13
1640358460000|2021-12-24 15:07:40|344.29|340.19|344.47|340.37|344.47|340.37|344.28|340.18|14
1640358470000|2021-12-24 15:07:50|344.49|340.39|344.88|340.78|344.9|340.8|344.49|340.39|27
1640358480000|2021-12-24 15:08:00|344.91|340.81|345.35|341.25|345.35|341.25|344.89|340.79|22
1640358490000|2021-12-24 15:08:10|345.31|341.21|345.14|341.04|345.31|341.21|345.14|341.04|13
1640358500000|2021-12-24 15:08:20|345.13|341.03|345.26|341.16|345.26|341.16|345.07|340.97|15
1640358510000|2021-12-24 15:08:30|345.25|341.15|345.37|341.27|345.37|341.27|345.23|341.13|23
1640358520000|2021-12-24 15:08:40|345.36|341.26|345.35|341.25|345.36|341.26|345.28|341.18|17
1640358530000|2021-12-24 15:08:50|345.34|341.24|345.29|341.19|345.38|341.28|345.24|341.14|18
1640358540000|2021-12-24 15:09:00|345.28|341.18|345.28|341.18|345.29|341.19|345.25|341.15|14
1640358550000|2021-12-24 15:09:10|345.3|341.2|344.66|340.56|345.3|341.2|344.66|340.56|20
1640358560000|2021-12-24 15:09:20|344.65|340.55|344.37|340.27|344.65|340.55|344.3|340.2|25
1640358570000|2021-12-24 15:09:30|344.38|340.28|344.4|340.3|344.46|340.36|344.38|340.28|14
1640358580000|2021-12-24 15:09:40|344.39|340.29|344.49|340.39|344.49|340.39|344.35|340.25|13
1640358590000|2021-12-24 15:09:50|344.5|340.4|344.46|340.36|344.5|340.4|344.36|340.26|25
1640358600000|2021-12-24 15:10:00|344.47|340.37|344.56|340.46|344.62|340.52|344.47|340.37|17
1640358610000|2021-12-24 15:10:10|344.57|340.47|345.14|341.04|345.14|341.04|344.55|340.45|20
1640358620000|2021-12-24 15:10:20|345.18|341.08|345.21|341.11|345.21|341.11|345.11|341.01|20
1640358630000|2021-12-24 15:10:30|345.23|341.13|345.24|341.14|345.27|341.17|345.21|341.11|15
1640358640000|2021-12-24 15:10:40|345.25|341.15|345.35|341.25|345.35|341.25|345.23|341.13|15
1640358650000|2021-12-24 15:10:50|345.36|341.26|345.25|341.15|345.37|341.27|345.25|341.15|11
1640358660000|2021-12-24 15:11:00|345.24|341.14|345.27|341.17|345.29|341.19|345.19|341.09|14
1640358670000|2021-12-24 15:11:10|345.28|341.18|345.33|341.23|345.34|341.24|345.28|341.18|6
1640358680000|2021-12-24 15:11:20|345.31|341.21|345.31|341.21|345.31|341.21|345.3|341.2|3
1640358690000|2021-12-24 15:11:30|345.3|341.2|345.26|341.16|345.3|341.2|345.21|341.11|10
1640358700000|2021-12-24 15:11:40|345.27|341.17|345.3|341.2|345.3|341.2|345.26|341.16|7
1640358710000|2021-12-24 15:11:50|345.31|341.21|345.33|341.23|345.33|341.23|345.31|341.21|3
1640358720000|2021-12-24 15:12:00|345.34|341.24|345.33|341.23|345.36|341.26|345.33|341.23|12
1640358730000|2021-12-24 15:12:10|345.34|341.24|345.08|340.98|345.34|341.24|345.08|340.98|16
1640358740000|2021-12-24 15:12:20|345.15|341.05|344.65|340.55|345.15|341.05|344.65|340.55|16
1640358750000|2021-12-24 15:12:30|344.62|340.52|344.65|340.55|344.65|340.55|344.57|340.47|18
1640358760000|2021-12-24 15:12:40|344.67|340.57|344.73|340.63|344.82|340.72|344.65|340.55|18
1640358770000|2021-12-24 15:12:50|344.67|340.57|344.56|340.46|344.67|340.57|344.47|340.37|16
1640358780000|2021-12-24 15:13:00|344.55|340.45|344.39|340.29|344.55|340.45|344.37|340.27|16
1640358790000|2021-12-24 15:13:10|344.38|340.28|344.46|340.36|344.48|340.38|344.29|340.19|21
1640358800000|2021-12-24 15:13:20|344.47|340.37|344.49|340.39|344.5|340.4|344.46|340.36|10
1640358810000|2021-12-24 15:13:30|344.51|340.41|344.19|340.09|344.53|340.43|344.19|340.09|20
1640358820000|2021-12-24 15:13:40|344.16|340.06|343.89|339.79|344.16|340.06|343.82|339.72|8
1640358830000|2021-12-24 15:13:50|343.9|339.8|343.74|339.64|343.91|339.81|343.74|339.64|13
1640358840000|2021-12-24 15:14:00|343.72|339.62|343.88|339.78|343.88|339.78|343.72|339.62|11
1640358850000|2021-12-24 15:14:10|343.92|339.82|344.05|339.95|344.18|340.08|343.92|339.82|15
1640358860000|2021-12-24 15:14:20|344.04|339.94|343.73|339.63|344.04|339.94|343.73|339.63|11
1640358870000|2021-12-24 15:14:30|343.75|339.65|343.61|339.51|343.77|339.67|343.61|339.51|11
1640358880000|2021-12-24 15:14:40|343.59|339.49|343.84|339.74|343.84|339.74|343.56|339.46|19
1640358890000|2021-12-24 15:14:50|343.83|339.73|344.38|340.28|344.38|340.28|343.82|339.72|18
1640358900000|2021-12-24 15:15:00|344.43|340.33|344.55|340.45|344.56|340.46|344.43|340.33|22
1640358910000|2021-12-24 15:15:10|344.54|340.44|344.76|340.66|344.82|340.72|344.54|340.44|25
1640358920000|2021-12-24 15:15:20|344.77|340.67|345.14|341.04|345.14|341.04|344.76|340.66|17
1640358930000|2021-12-24 15:15:30|345.16|341.06|345.14|341.04|345.19|341.09|344.72|340.62|27
1640358940000|2021-12-24 15:15:40|345.23|341.13|345.22|341.12|345.29|341.19|345.16|341.06|16
1640358950000|2021-12-24 15:15:50|345.23|341.13|345.22|341.12|345.35|341.25|345.22|341.12|16
1640358960000|2021-12-24 15:16:00|345.2|341.1|345.32|341.22|345.32|341.22|345.2|341.1|17
1640358970000|2021-12-24 15:16:10|345.3|341.2|345.37|341.27|345.37|341.27|345.3|341.2|11
1640358980000|2021-12-24 15:16:20|345.39|341.29|345.44|341.34|345.44|341.34|345.29|341.19|17
1640358990000|2021-12-24 15:16:30|345.45|341.35|345.57|341.47|345.57|341.47|345.45|341.35|15
1640359000000|2021-12-24 15:16:40|345.59|341.49|345.47|341.37|345.66|341.56|345.44|341.34|18
1640359010000|2021-12-24 15:16:50|345.44|341.34|345.59|341.49|345.6|341.5|345.44|341.34|16
1640359020000|2021-12-24 15:17:00|345.61|341.51|345.61|341.51|345.61|341.51|345.59|341.49|5
1640359030000|2021-12-24 15:17:10|345.6|341.5|345.75|341.65|345.75|341.65|345.59|341.49|14
1640359040000|2021-12-24 15:17:20|345.76|341.66|345.94|341.84|345.96|341.86|345.76|341.66|15
1640359050000|2021-12-24 15:17:30|345.93|341.83|345.91|341.81|345.94|341.84|345.89|341.79|11
1640359060000|2021-12-24 15:17:40|345.9|341.8|345.91|341.81|345.95|341.85|345.9|341.8|12
1640359070000|2021-12-24 15:17:50|345.9|341.8|346.14|342.04|346.14|342.04|345.9|341.8|11
1640359080000|2021-12-24 15:18:00|346.16|342.06|346.19|342.09|346.21|342.11|346.16|342.06|10
1640359090000|2021-12-24 15:18:10|346.22|342.12|346.19|342.09|346.26|342.16|346.19|342.09|18
1640359100000|2021-12-24 15:18:20|346.2|342.1|345.57|341.47|346.21|342.11|345.57|341.47|30
1640359110000|2021-12-24 15:18:30|345.52|341.42|345.55|341.45|345.55|341.45|345.43|341.33|16
1640359120000|2021-12-24 15:18:40|345.59|341.49|345.88|341.78|345.88|341.78|345.58|341.48|13
1640359130000|2021-12-24 15:18:50|345.87|341.77|345.9|341.8|345.9|341.8|345.74|341.64|19
1640359140000|2021-12-24 15:19:00|345.87|341.77|345.71|341.61|345.87|341.77|345.69|341.59|13
1640359150000|2021-12-24 15:19:10|345.72|341.62|345.85|341.75|345.85|341.75|345.7|341.6|16
1640359160000|2021-12-24 15:19:20|345.84|341.74|345.98|341.88|345.98|341.88|345.84|341.74|7
1640359170000|2021-12-24 15:19:30|346.12|342.02|346.06|341.96|346.22|342.12|346.06|341.96|20
1640359180000|2021-12-24 15:19:40|346.08|341.98|346.07|341.97|346.08|341.98|346.06|341.96|8
1640359190000|2021-12-24 15:19:50|346.06|341.96|345.58|341.48|346.06|341.96|345.58|341.48|16
1640359200000|2021-12-24 15:20:00|345.56|341.46|345.62|341.52|345.62|341.52|345.51|341.41|13
1640359210000|2021-12-24 15:20:10|345.65|341.55|345.71|341.61|345.71|341.61|345.65|341.55|7
1640359220000|2021-12-24 15:20:20|345.72|341.62|345.79|341.69|345.8|341.7|345.7|341.6|11
1640359230000|2021-12-24 15:20:30|345.78|341.68|345.78|341.68|345.79|341.69|345.78|341.68|3
1640359240000|2021-12-24 15:20:40|345.79|341.69|345.79|341.69|345.88|341.78|345.79|341.69|7
1640359250000|2021-12-24 15:20:50|345.8|341.7|345.62|341.52|345.8|341.7|345.62|341.52|13
1640359260000|2021-12-24 15:21:00|345.5|341.4|345.46|341.36|345.5|341.4|345.38|341.28|22
1640359270000|2021-12-24 15:21:10|345.47|341.37|345.39|341.29|345.47|341.37|345.39|341.29|15
1640359280000|2021-12-24 15:21:20|345.34|341.24|345.01|340.91|345.34|341.24|344.67|340.57|29
1640359290000|2021-12-24 15:21:30|344.91|340.81|344.72|340.62|344.91|340.81|344.67|340.57|29
1640359300000|2021-12-24 15:21:40|344.8|340.7|344.82|340.72|344.88|340.78|344.7|340.6|20
1640359310000|2021-12-24 15:21:50|344.71|340.61|345.23|341.13|345.26|341.16|344.71|340.61|25
1640359320000|2021-12-24 15:22:00|345.29|341.19|345.3|341.2|345.33|341.23|345.18|341.08|18
1640359330000|2021-12-24 15:22:10|345.31|341.21|345.57|341.47|345.58|341.48|345.31|341.21|19
1640359340000|2021-12-24 15:22:20|345.58|341.48|345.53|341.43|345.64|341.54|345.53|341.43|17
1640359350000|2021-12-24 15:22:30|345.52|341.42|345.44|341.34|345.52|341.42|345.42|341.32|10
1640359360000|2021-12-24 15:22:40|345.45|341.35|345.57|341.47|345.57|341.47|345.45|341.35|12
1640359370000|2021-12-24 15:22:50|345.56|341.46|345.46|341.36|345.63|341.53|345.44|341.34|16
1640359380000|2021-12-24 15:23:00|345.47|341.37|345.51|341.41|345.51|341.41|345.47|341.37|9
1640359390000|2021-12-24 15:23:10|345.5|341.4|345.41|341.31|345.55|341.45|345.41|341.31|9
1640359400000|2021-12-24 15:23:20|345.42|341.32|345.44|341.34|345.45|341.35|345.4|341.3|7
1640359410000|2021-12-24 15:23:30|345.42|341.32|345.44|341.34|345.47|341.37|345.42|341.32|8
1640359420000|2021-12-24 15:23:40|345.4|341.3|345.38|341.28|345.4|341.3|345.38|341.28|3
1640359430000|2021-12-24 15:23:50|345.37|341.27|345.18|341.08|345.37|341.27|345.18|341.08|15
1640359440000|2021-12-24 15:24:00|345|340.9|344.9|340.8|345|340.9|344.84|340.74|20
1640359450000|2021-12-24 15:24:10|344.89|340.79|344.83|340.73|344.89|340.79|344.75|340.65|13
1640359460000|2021-12-24 15:24:20|344.8|340.7|345.04|340.94|345.04|340.94|344.8|340.7|14
1640359470000|2021-12-24 15:24:30|345.07|340.97|345.34|341.24|345.34|341.24|345.07|340.97|20
1640359480000|2021-12-24 15:24:40|345.32|341.22|345.22|341.12|345.34|341.24|345.22|341.12|11
1640359490000|2021-12-24 15:24:50|345.23|341.13|345.18|341.08|345.23|341.13|345.18|341.08|5
1640359500000|2021-12-24 15:25:00|345.17|341.07|344.88|340.78|345.17|341.07|344.88|340.78|12
1640359510000|2021-12-24 15:25:10|344.87|340.77|344.91|340.81|344.93|340.83|344.87|340.77|14
1640359520000|2021-12-24 15:25:20|344.84|340.74|344.52|340.42|344.9|340.8|344.5|340.4|26
1640359530000|2021-12-24 15:25:30|344.54|340.44|344.64|340.54|344.65|340.55|344.51|340.41|20
1640359540000|2021-12-24 15:25:40|344.63|340.53|344.63|340.53|344.73|340.63|344.62|340.52|13
1640359550000|2021-12-24 15:25:50|344.61|340.51|344.5|340.4|344.62|340.52|344.48|340.38|14
1640359560000|2021-12-24 15:26:00|344.51|340.41|344.52|340.42|344.59|340.49|344.5|340.4|17
1640359570000|2021-12-24 15:26:10|344.51|340.41|344.6|340.5|344.6|340.5|344.51|340.41|6
1640359580000|2021-12-24 15:26:20|344.61|340.51|345.01|340.91|345.01|340.91|344.61|340.51|19
1640359590000|2021-12-24 15:26:30|345.04|340.94|345.43|341.33|345.46|341.36|345.04|340.94|23
1640359600000|2021-12-24 15:26:40|345.46|341.36|345.5|341.4|345.58|341.48|345.44|341.34|15
1640359610000|2021-12-24 15:26:50|345.47|341.37|345.43|341.33|345.51|341.41|345.43|341.33|18
1640359620000|2021-12-24 15:27:00|345.44|341.34|345.45|341.35|345.45|341.35|345.44|341.34|2
1640359630000|2021-12-24 15:27:10|345.44|341.34|345.39|341.29|345.45|341.35|345.39|341.29|12
1640359640000|2021-12-24 15:27:20|345.41|341.31|345.58|341.48|345.6|341.5|345.39|341.29|17
1640359650000|2021-12-24 15:27:30|345.59|341.49|345.67|341.57|345.67|341.57|345.58|341.48|6
1640359660000|2021-12-24 15:27:40|345.68|341.58|345.57|341.47|345.69|341.59|345.57|341.47|11
1640359670000|2021-12-24 15:27:50|345.56|341.46|345.59|341.49|345.59|341.49|345.54|341.44|5
1640359680000|2021-12-24 15:28:00|345.61|341.51|345.51|341.41|345.61|341.51|345.51|341.41|9
1640359690000|2021-12-24 15:28:10|345.5|341.4|345.46|341.36|345.5|341.4|345.39|341.29|13
1640359700000|2021-12-24 15:28:20|345.47|341.37|345.63|341.53|345.63|341.53|345.47|341.37|9
1640359710000|2021-12-24 15:28:30|345.64|341.54|345.49|341.39|345.64|341.54|345.49|341.39|11
1640359720000|2021-12-24 15:28:40|345.51|341.41|345.44|341.34|345.54|341.44|345.43|341.33|13
1640359730000|2021-12-24 15:28:50|345.43|341.33|345.53|341.43|345.53|341.43|345.42|341.32|9
1640359740000|2021-12-24 15:29:00|345.54|341.44|345.55|341.45|345.56|341.46|345.53|341.43|8
1640359750000|2021-12-24 15:29:10|345.54|341.44|345.5|341.4|345.54|341.44|345.46|341.36|9
1640359760000|2021-12-24 15:29:20|345.49|341.39|345.52|341.42|345.53|341.43|345.48|341.38|7
1640359770000|2021-12-24 15:29:30|345.53|341.43|345.66|341.56|345.66|341.56|345.49|341.39|13
1640359780000|2021-12-24 15:29:40|345.65|341.55|345.64|341.54|345.7|341.6|345.64|341.54|7
1640359790000|2021-12-24 15:29:50|345.69|341.59|345.7|341.6|345.7|341.6|345.69|341.59|2
1640359800000|2021-12-24 15:30:00|345.69|341.59|345.69|341.59|345.7|341.6|345.69|341.59|3
1640359810000|2021-12-24 15:30:10|345.7|341.6|345.75|341.65|345.76|341.66|345.7|341.6|4
1640359820000|2021-12-24 15:30:20|345.76|341.66|345.79|341.69|345.79|341.69|345.75|341.65|7
1640359830000|2021-12-24 15:30:30|345.8|341.7|345.82|341.72|345.82|341.72|345.8|341.7|2
1640359840000|2021-12-24 15:30:40|345.79|341.69|345.77|341.67|345.79|341.69|345.76|341.66|6
1640359850000|2021-12-24 15:30:50|345.76|341.66|345.75|341.65|345.8|341.7|345.75|341.65|6
1640359860000|2021-12-24 15:31:00|345.76|341.66|345.69|341.59|345.77|341.67|345.69|341.59|10
1640359870000|2021-12-24 15:31:10|345.7|341.6|345.64|341.54|345.71|341.61|345.64|341.54|7
1640359880000|2021-12-24 15:31:20|345.65|341.55|345.58|341.48|345.66|341.56|345.58|341.48|9
1640359890000|2021-12-24 15:31:30|345.59|341.49|345.57|341.47|345.59|341.49|345.57|341.47|5
1640359900000|2021-12-24 15:31:40|345.6|341.5|345.51|341.41|345.66|341.56|345.51|341.41|15
1640359910000|2021-12-24 15:31:50|345.5|341.4|345.34|341.24|345.5|341.4|345.34|341.24|18
1640359920000|2021-12-24 15:32:00|345.33|341.23|345.37|341.27|345.37|341.27|345.33|341.23|9
1640359930000|2021-12-24 15:32:10|345.38|341.28|345.52|341.42|345.53|341.43|345.38|341.28|8
1640359940000|2021-12-24 15:32:20|345.53|341.43|345.54|341.44|345.54|341.44|345.53|341.43|2
1640359950000|2021-12-24 15:32:30|345.51|341.41|345.43|341.33|345.51|341.41|345.41|341.31|13
1640359960000|2021-12-24 15:32:40|345.42|341.32|345.43|341.33|345.45|341.35|345.4|341.3|17
1640359970000|2021-12-24 15:32:50|345.41|341.31|345.43|341.33|345.43|341.33|345.41|341.31|7
1640359980000|2021-12-24 15:33:00|345.45|341.35|345.28|341.18|345.45|341.35|345.28|341.18|11
1640359990000|2021-12-24 15:33:10|345.3|341.2|345.42|341.32|345.43|341.33|345.29|341.19|10
1640360000000|2021-12-24 15:33:20|345.46|341.36|345.44|341.34|345.46|341.36|345.44|341.34|6
1640360010000|2021-12-24 15:33:30|345.46|341.36|345.58|341.48|345.58|341.48|345.46|341.36|8
1640360020000|2021-12-24 15:33:40|345.61|341.51|345.51|341.41|345.61|341.51|345.5|341.4|9
1640360030000|2021-12-24 15:33:50|345.5|341.4|345.49|341.39|345.5|341.4|345.48|341.38|4
1640360040000|2021-12-24 15:34:00|345.5|341.4|345.41|341.31|345.5|341.4|345.41|341.31|7
1640360050000|2021-12-24 15:34:10|345.42|341.32|345.42|341.32|345.42|341.32|345.41|341.31|3
1640360060000|2021-12-24 15:34:20|345.43|341.33|345.45|341.35|345.47|341.37|345.43|341.33|9
1640360070000|2021-12-24 15:34:30|345.41|341.31|345.46|341.36|345.47|341.37|345.41|341.31|10
1640360080000|2021-12-24 15:34:40|345.49|341.39|345.49|341.39|345.49|341.39|345.49|341.39|1
1640360090000|2021-12-24 15:34:50|345.48|341.38|345.46|341.36|345.49|341.39|345.46|341.36|6
1640360100000|2021-12-24 15:35:00|345.44|341.34|345.45|341.35|345.46|341.36|345.44|341.34|6
1640360110000|2021-12-24 15:35:10|345.46|341.36|345.52|341.42|345.55|341.45|345.46|341.36|13
1640360120000|2021-12-24 15:35:20|345.54|341.44|345.54|341.44|345.55|341.45|345.54|341.44|3
1640360130000|2021-12-24 15:35:30|345.55|341.45|345.53|341.43|345.55|341.45|345.53|341.43|2
1640360160000|2021-12-24 15:36:00|345.54|341.44|345.54|341.44|345.54|341.44|345.54|341.44|1
1640360170000|2021-12-24 15:36:10|345.53|341.43|345.45|341.35|345.53|341.43|345.42|341.32|13
1640360180000|2021-12-24 15:36:20|345.47|341.37|345.47|341.37|345.48|341.38|345.43|341.33|7
1640360190000|2021-12-24 15:36:30|345.46|341.36|345.37|341.27|345.46|341.36|345.36|341.26|13
1640360200000|2021-12-24 15:36:40|345.38|341.28|345.36|341.26|345.38|341.28|345.36|341.26|3
1640360210000|2021-12-24 15:36:50|345.33|341.23|345.34|341.24|345.34|341.24|345.33|341.23|2
1640360220000|2021-12-24 15:37:00|345.33|341.23|345.04|340.94|345.35|341.25|345.04|340.94|16
1640360230000|2021-12-24 15:37:10|344.96|340.86|344.64|340.54|344.96|340.86|344.61|340.51|24
1640360240000|2021-12-24 15:37:20|344.66|340.56|344.7|340.6|344.72|340.62|344.65|340.55|13
1640360250000|2021-12-24 15:37:30|344.67|340.57|344.55|340.45|344.67|340.57|344.55|340.45|14
1640360260000|2021-12-24 15:37:40|344.57|340.47|344.55|340.45|344.59|340.49|344.55|340.45|8
1640360270000|2021-12-24 15:37:50|344.54|340.44|344.65|340.55|344.65|340.55|344.54|340.44|5
1640360280000|2021-12-24 15:38:00|344.66|340.56|344.7|340.6|344.71|340.61|344.57|340.47|15
1640360290000|2021-12-24 15:38:10|344.71|340.61|345.14|341.04|345.14|341.04|344.71|340.61|18
1640360300000|2021-12-24 15:38:20|345.16|341.06|345.16|341.06|345.19|341.09|345.16|341.06|7
1640360310000|2021-12-24 15:38:30|345.14|341.04|345.13|341.03|345.16|341.06|345.12|341.02|9
1640360320000|2021-12-24 15:38:40|345.14|341.04|345.09|340.99|345.14|341.04|345.09|340.99|4
1640360330000|2021-12-24 15:38:50|345.1|341|344.77|340.67|345.11|341.01|344.77|340.67|6
1640360340000|2021-12-24 15:39:00|344.74|340.64|344.86|340.76|344.86|340.76|344.73|340.63|8
1640360350000|2021-12-24 15:39:10|344.92|340.82|345.07|340.97|345.18|341.08|344.92|340.82|16
1640360360000|2021-12-24 15:39:20|345.06|340.96|344.75|340.65|345.06|340.96|344.75|340.65|10
1640360370000|2021-12-24 15:39:30|344.76|340.66|344.78|340.68|344.8|340.7|344.74|340.64|8
1640360380000|2021-12-24 15:39:40|344.8|340.7|344.86|340.76|344.96|340.86|344.78|340.68|14
1640360390000|2021-12-24 15:39:50|344.94|340.84|345.04|340.94|345.08|340.98|344.94|340.84|10
1640360400000|2021-12-24 15:40:00|345.05|340.95|344.64|340.54|345.09|340.99|344.64|340.54|15
1640360410000|2021-12-24 15:40:10|344.53|340.43|344.61|340.51|344.63|340.53|344.49|340.39|15
1640360420000|2021-12-24 15:40:20|344.6|340.5|344.44|340.34|344.6|340.5|344.44|340.34|11
1640360430000|2021-12-24 15:40:30|344.43|340.33|344.22|340.12|344.44|340.34|344.22|340.12|16
1640360440000|2021-12-24 15:40:40|344.23|340.13|344.37|340.27|344.37|340.27|344.21|340.11|16
1640360450000|2021-12-24 15:40:50|344.4|340.3|344.45|340.35|344.48|340.38|344.37|340.27|15
1640360460000|2021-12-24 15:41:00|344.47|340.37|344.53|340.43|344.54|340.44|344.46|340.36|9
1640360470000|2021-12-24 15:41:10|344.51|340.41|344.43|340.33|344.53|340.43|344.43|340.33|16
1640360480000|2021-12-24 15:41:20|344.42|340.32|344.4|340.3|344.43|340.33|344.36|340.26|11
1640360490000|2021-12-24 15:41:30|344.42|340.32|344.32|340.22|344.43|340.33|344.32|340.22|14
1640360500000|2021-12-24 15:41:40|344.34|340.24|344.32|340.22|344.35|340.25|344.32|340.22|11
1640360510000|2021-12-24 15:41:50|344.33|340.23|344.26|340.16|344.35|340.25|344.25|340.15|15
1640360520000|2021-12-24 15:42:00|344.27|340.17|344.25|340.15|344.27|340.17|344.25|340.15|8
1640360530000|2021-12-24 15:42:10|344.26|340.16|344.17|340.07|344.27|340.17|344.15|340.05|11
1640360540000|2021-12-24 15:42:20|344.16|340.06|343.86|339.76|344.16|340.06|343.86|339.76|12
1640360550000|2021-12-24 15:42:30|343.79|339.69|343.8|339.7|343.83|339.73|343.73|339.63|13
1640360560000|2021-12-24 15:42:40|343.81|339.71|344.15|340.05|344.16|340.06|343.81|339.71|13
1640360570000|2021-12-24 15:42:50|344.16|340.06|344.18|340.08|344.31|340.21|344.15|340.05|16
1640360580000|2021-12-24 15:43:00|344.19|340.09|344.18|340.08|344.2|340.1|344.15|340.05|14
1640360590000|2021-12-24 15:43:10|344.19|340.09|344.39|340.29|344.39|340.29|344.19|340.09|18
1640360600000|2021-12-24 15:43:20|344.4|340.3|344.53|340.43|344.53|340.43|344.39|340.29|9
1640360610000|2021-12-24 15:43:30|344.62|340.52|344.51|340.41|344.7|340.6|344.51|340.41|20
1640360620000|2021-12-24 15:43:40|344.45|340.35|344.57|340.47|344.57|340.47|344.44|340.34|16
1640360630000|2021-12-24 15:43:50|344.56|340.46|344.48|340.38|344.62|340.52|344.48|340.38|10
1640360640000|2021-12-24 15:44:00|344.47|340.37|344.5|340.4|344.54|340.44|344.44|340.34|16
1640360650000|2021-12-24 15:44:10|344.49|340.39|344.48|340.38|344.49|340.39|344.47|340.37|5
1640360660000|2021-12-24 15:44:20|344.47|340.37|344.48|340.38|344.5|340.4|344.47|340.37|5
1640360670000|2021-12-24 15:44:30|344.47|340.37|344.55|340.45|344.55|340.45|344.47|340.37|5
1640360680000|2021-12-24 15:44:40|344.56|340.46|344.57|340.47|344.58|340.48|344.56|340.46|6
1640360690000|2021-12-24 15:44:50|344.58|340.48|344.65|340.55|344.7|340.6|344.58|340.48|11
1640360700000|2021-12-24 15:45:00|344.64|340.54|344.6|340.5|344.71|340.61|344.6|340.5|9
1640360710000|2021-12-24 15:45:10|344.59|340.49|344.48|340.38|344.59|340.49|344.48|340.38|6
1640360720000|2021-12-24 15:45:20|344.49|340.39|344.52|340.42|344.55|340.45|344.48|340.38|8
1640360730000|2021-12-24 15:45:30|344.48|340.38|344.46|340.36|344.51|340.41|344.46|340.36|9
1640360740000|2021-12-24 15:45:40|344.48|340.38|344.46|340.36|344.49|340.39|344.46|340.36|6
1640360750000|2021-12-24 15:45:50|344.5|340.4|344.37|340.27|344.5|340.4|344.37|340.27|15
1640360760000|2021-12-24 15:46:00|344.38|340.28|344.41|340.31|344.41|340.31|344.32|340.22|10
1640360770000|2021-12-24 15:46:10|344.4|340.3|344.2|340.1|344.41|340.31|344.2|340.1|16
1640360790000|2021-12-24 15:46:30|344.24|340.14|344.43|340.33|344.43|340.33|344.24|340.14|15
1640360800000|2021-12-24 15:46:40|344.37|340.27|344.22|340.12|344.37|340.27|344.22|340.12|16
1640360810000|2021-12-24 15:46:50|344.2|340.1|344.15|340.05|344.2|340.1|344.12|340.02|13
1640360820000|2021-12-24 15:47:00|344.17|340.07|344.34|340.24|344.34|340.24|344.17|340.07|13
1640360830000|2021-12-24 15:47:10|344.35|340.25|344.38|340.28|344.38|340.28|344.33|340.23|10
1640360840000|2021-12-24 15:47:20|344.37|340.27|344.41|340.31|344.42|340.32|344.37|340.27|6
1640360850000|2021-12-24 15:47:30|344.42|340.32|344.43|340.33|344.44|340.34|344.42|340.32|3
1640360860000|2021-12-24 15:47:40|344.44|340.34|344.62|340.52|344.62|340.52|344.44|340.34|12
1640360870000|2021-12-24 15:47:50|344.63|340.53|344.62|340.52|344.63|340.53|344.57|340.47|11
1640360880000|2021-12-24 15:48:00|344.63|340.53|344.54|340.44|344.63|340.53|344.54|340.44|6
1640360890000|2021-12-24 15:48:10|344.56|340.46|344.63|340.53|344.63|340.53|344.56|340.46|12
1640360900000|2021-12-24 15:48:20|344.64|340.54|344.51|340.41|344.64|340.54|344.51|340.41|7
1640360910000|2021-12-24 15:48:30|344.52|340.42|344.47|340.37|344.52|340.42|344.47|340.37|8
1640360920000|2021-12-24 15:48:40|344.46|340.36|344.3|340.2|344.47|340.37|344.28|340.18|13
1640360930000|2021-12-24 15:48:50|344.31|340.21|344.5|340.4|344.5|340.4|344.31|340.21|12
1640360940000|2021-12-24 15:49:00|344.52|340.42|344.54|340.44|344.54|340.44|344.45|340.35|9
1640360950000|2021-12-24 15:49:10|344.55|340.45|344.6|340.5|344.6|340.5|344.54|340.44|9
1640360960000|2021-12-24 15:49:20|344.58|340.48|344.72|340.62|344.89|340.79|344.56|340.46|22
1640360970000|2021-12-24 15:49:30|344.7|340.6|344.69|340.59|344.7|340.6|344.67|340.57|7
1640360980000|2021-12-24 15:49:40|344.7|340.6|344.68|340.58|344.76|340.66|344.67|340.57|10
1640360990000|2021-12-24 15:49:50|344.69|340.59|344.64|340.54|344.7|340.6|344.64|340.54|3
1640361000000|2021-12-24 15:50:00|344.69|340.59|344.72|340.62|344.74|340.64|344.69|340.59|5
1640361020000|2021-12-24 15:50:20|344.69|340.59|344.75|340.65|344.75|340.65|344.69|340.59|4
1640361030000|2021-12-24 15:50:30|344.76|340.66|345.05|340.95|345.05|340.95|344.76|340.66|16
1640361040000|2021-12-24 15:50:40|345.06|340.96|345.12|341.02|345.12|341.02|345.06|340.96|5
1640361050000|2021-12-24 15:50:50|345.11|341.01|345.06|340.96|345.11|341.01|344.97|340.87|15
1640361060000|2021-12-24 15:51:00|345.05|340.95|345.07|340.97|345.07|340.97|345.05|340.95|5
1640361070000|2021-12-24 15:51:10|345.09|340.99|345.17|341.07|345.17|341.07|345.09|340.99|10
1640361080000|2021-12-24 15:51:20|345.16|341.06|345.14|341.04|345.17|341.07|345.13|341.03|6
1640361090000|2021-12-24 15:51:30|345.16|341.06|345.19|341.09|345.19|341.09|345.16|341.06|6
1640361100000|2021-12-24 15:51:40|345.23|341.13|345.32|341.22|345.32|341.22|345.23|341.13|10
1640361110000|2021-12-24 15:51:50|345.33|341.23|345.36|341.26|345.36|341.26|345.3|341.2|15
1640361120000|2021-12-24 15:52:00|345.37|341.27|345.5|341.4|345.51|341.41|345.36|341.26|16
1640361130000|2021-12-24 15:52:10|345.49|341.39|345.39|341.29|345.49|341.39|345.39|341.29|12
1640361140000|2021-12-24 15:52:20|345.4|341.3|345.39|341.29|345.43|341.33|345.39|341.29|9
1640361150000|2021-12-24 15:52:30|345.38|341.28|345.37|341.27|345.39|341.29|345.37|341.27|9
1640361160000|2021-12-24 15:52:40|345.41|341.31|345.53|341.43|345.58|341.48|345.41|341.31|15
1640361170000|2021-12-24 15:52:50|345.52|341.42|345.5|341.4|345.53|341.43|345.5|341.4|4
1640361180000|2021-12-24 15:53:00|345.49|341.39|345.33|341.23|345.49|341.39|345.33|341.23|8
1640361190000|2021-12-24 15:53:10|345.28|341.18|345.29|341.19|345.31|341.21|345.27|341.17|7
1640361200000|2021-12-24 15:53:20|345.3|341.2|345.3|341.2|345.3|341.2|345.3|341.2|1
1640361210000|2021-12-24 15:53:30|345.33|341.23|345.4|341.3|345.41|341.31|345.33|341.23|6
1640361220000|2021-12-24 15:53:40|345.41|341.31|345.46|341.36|345.47|341.37|345.4|341.3|5
1640361230000|2021-12-24 15:53:50|345.47|341.37|345.54|341.44|345.63|341.53|345.47|341.37|12
1640361240000|2021-12-24 15:54:00|345.55|341.45|345.53|341.43|345.56|341.46|345.53|341.43|14
1640361250000|2021-12-24 15:54:10|345.48|341.38|345.51|341.41|345.55|341.45|345.48|341.38|7
1640361260000|2021-12-24 15:54:20|345.49|341.39|345.4|341.3|345.49|341.39|345.37|341.27|18
1640361270000|2021-12-24 15:54:30|345.43|341.33|345.55|341.45|345.56|341.46|345.43|341.33|11
1640361280000|2021-12-24 15:54:40|345.56|341.46|345.55|341.45|345.57|341.47|345.53|341.43|7
1640361290000|2021-12-24 15:54:50|345.53|341.43|345.62|341.52|345.62|341.52|345.53|341.43|12
1640361300000|2021-12-24 15:55:00|345.6|341.5|345.61|341.51|345.62|341.52|345.6|341.5|10
1640361310000|2021-12-24 15:55:10|345.62|341.52|345.65|341.55|345.74|341.64|345.62|341.52|10
1640361320000|2021-12-24 15:55:20|345.67|341.57|345.72|341.62|345.72|341.62|345.67|341.57|3
1640361330000|2021-12-24 15:55:30|345.71|341.61|345.71|341.61|345.72|341.62|345.71|341.61|3
1640361340000|2021-12-24 15:55:40|345.72|341.62|345.81|341.71|345.81|341.71|345.67|341.57|10
1640361350000|2021-12-24 15:55:50|345.82|341.72|346.3|342.2|346.43|342.33|345.82|341.72|25
1640361360000|2021-12-24 15:56:00|346.31|342.21|346.35|342.25|346.43|342.33|346.31|342.21|22
1640361370000|2021-12-24 15:56:10|346.33|342.23|346.32|342.22|346.33|342.23|346.21|342.11|19
1640361380000|2021-12-24 15:56:20|346.31|342.21|346.36|342.26|346.36|342.26|346.31|342.21|4
1640361390000|2021-12-24 15:56:30|346.37|342.27|346.39|342.29|346.42|342.32|346.34|342.24|18
1640361400000|2021-12-24 15:56:40|346.38|342.28|346.43|342.33|346.44|342.34|346.36|342.26|10
1640361410000|2021-12-24 15:56:50|346.42|342.32|346.5|342.4|346.51|342.41|346.42|342.32|7
1640361420000|2021-12-24 15:57:00|346.49|342.39|346.3|342.2|346.49|342.39|346.3|342.2|11
1640361430000|2021-12-24 15:57:10|346.29|342.19|346.33|342.23|346.33|342.23|346.24|342.14|14
1640361440000|2021-12-24 15:57:20|346.31|342.21|346.38|342.28|346.4|342.3|346.31|342.21|6
1640361450000|2021-12-24 15:57:30|346.39|342.29|346.45|342.35|346.49|342.39|346.39|342.29|13
1640361460000|2021-12-24 15:57:40|346.49|342.39|346.47|342.37|346.49|342.39|346.46|342.36|4
1640361470000|2021-12-24 15:57:50|346.46|342.36|346.52|342.42|346.53|342.43|346.46|342.36|10
1640361480000|2021-12-24 15:58:00|346.51|342.41|346.39|342.29|346.51|342.41|346.39|342.29|10
1640361490000|2021-12-24 15:58:10|346.38|342.28|346.4|342.3|346.4|342.3|346.36|342.26|12
1640361500000|2021-12-24 15:58:20|346.42|342.32|346.49|342.39|346.49|342.39|346.38|342.28|10
1640361510000|2021-12-24 15:58:30|346.48|342.38|346.49|342.39|346.52|342.42|346.44|342.34|10
1640361520000|2021-12-24 15:58:40|346.48|342.38|346.5|342.4|346.5|342.4|346.46|342.36|5
1640361530000|2021-12-24 15:58:50|346.51|342.41|346.5|342.4|346.51|342.41|346.5|342.4|2
1640361540000|2021-12-24 15:59:00|346.49|342.39|346.54|342.44|346.54|342.44|346.49|342.39|7
1640361550000|2021-12-24 15:59:10|346.53|342.43|346.64|342.54|346.65|342.55|346.53|342.43|11
1640361560000|2021-12-24 15:59:20|346.63|342.53|346.59|342.49|346.65|342.55|346.59|342.49|4
1640361570000|2021-12-24 15:59:30|346.58|342.48|346.62|342.52|346.64|342.54|346.57|342.47|8
1640361580000|2021-12-24 15:59:40|346.59|342.49|346.59|342.49|346.6|342.5|346.58|342.48|7
1640361590000|2021-12-24 15:59:50|346.57|342.47|346.64|342.54|346.64|342.54|346.57|342.47|3
1640361610000|2021-12-24 16:00:10|346.62|342.52|346.56|342.46|346.64|342.54|346.56|342.46|6
1640361620000|2021-12-24 16:00:20|346.55|342.45|346.47|342.37|346.56|342.46|346.43|342.33|21
1640361630000|2021-12-24 16:00:30|346.46|342.36|346.38|342.28|346.46|342.36|346.38|342.28|6
1640361640000|2021-12-24 16:00:40|346.37|342.27|346.39|342.29|346.4|342.3|346.34|342.24|13
1640361650000|2021-12-24 16:00:50|346.4|342.3|346.49|342.39|346.49|342.39|346.4|342.3|3
1640361660000|2021-12-24 16:01:00|346.52|342.42|346.52|342.42|346.52|342.42|346.52|342.42|1
1640361670000|2021-12-24 16:01:10|346.53|342.43|346.64|342.54|346.66|342.56|346.53|342.43|10
1640361680000|2021-12-24 16:01:20|346.59|342.49|346.83|342.73|346.83|342.73|346.59|342.49|11
1640361690000|2021-12-24 16:01:30|346.79|342.69|346.72|342.62|346.81|342.71|346.71|342.61|11
1640361700000|2021-12-24 16:01:40|346.78|342.68|346.73|342.63|346.78|342.68|346.72|342.62|3
1640361710000|2021-12-24 16:01:50|346.72|342.62|346.72|342.62|346.74|342.64|346.72|342.62|6
1640361720000|2021-12-24 16:02:00|346.75|342.65|346.59|342.49|346.75|342.65|346.59|342.49|9
1640361730000|2021-12-24 16:02:10|346.57|342.47|346.65|342.55|346.65|342.55|346.49|342.39|16
1640361740000|2021-12-24 16:02:20|346.7|342.6|346.79|342.69|346.79|342.69|346.7|342.6|5
1640361750000|2021-12-24 16:02:30|346.76|342.66|346.6|342.5|346.76|342.66|346.57|342.47|15
1640361760000|2021-12-24 16:02:40|346.61|342.51|346.52|342.42|346.65|342.55|346.51|342.41|11
1640361770000|2021-12-24 16:02:50|346.51|342.41|346.56|342.46|346.56|342.46|346.51|342.41|10
1640361780000|2021-12-24 16:03:00|346.55|342.45|346.52|342.42|346.55|342.45|346.47|342.37|12
1640361790000|2021-12-24 16:03:10|346.5|342.4|346.52|342.42|346.52|342.42|346.5|342.4|2
1640361800000|2021-12-24 16:03:20|346.5|342.4|346.51|342.41|346.52|342.42|346.49|342.39|6
1640361810000|2021-12-24 16:03:30|346.49|342.39|346.17|342.07|346.49|342.39|346.17|342.07|16
1640361820000|2021-12-24 16:03:40|346.16|342.06|346.15|342.05|346.16|342.06|346.11|342.01|11
1640361830000|2021-12-24 16:03:50|346.14|342.04|346.21|342.11|346.22|342.12|346.14|342.04|9
1640361840000|2021-12-24 16:04:00|346.22|342.12|346.28|342.18|346.31|342.21|346.22|342.12|12
1640361850000|2021-12-24 16:04:10|346.3|342.2|346.36|342.26|346.37|342.27|346.3|342.2|5
1640361860000|2021-12-24 16:04:20|346.33|342.23|346.52|342.42|346.52|342.42|346.33|342.23|11
1640361870000|2021-12-24 16:04:30|346.53|342.43|346.51|342.41|346.64|342.54|346.51|342.41|9
1640361880000|2021-12-24 16:04:40|346.56|342.46|346.53|342.43|346.56|342.46|346.53|342.43|15
1640361890000|2021-12-24 16:04:50|346.55|342.45|346.6|342.5|346.61|342.51|346.53|342.43|11
1640361900000|2021-12-24 16:05:00|346.59|342.49|346.58|342.48|346.59|342.49|346.58|342.48|2
1640361910000|2021-12-24 16:05:10|346.57|342.47|346.58|342.48|346.59|342.49|346.53|342.43|7
1640361920000|2021-12-24 16:05:20|346.59|342.49|346.59|342.49|346.6|342.5|346.55|342.45|8
1640361930000|2021-12-24 16:05:30|346.6|342.5|346.8|342.7|346.82|342.72|346.6|342.5|11
1640361940000|2021-12-24 16:05:40|346.83|342.73|346.84|342.74|346.95|342.85|346.82|342.72|8
1640361950000|2021-12-24 16:05:50|346.95|342.85|347.05|342.95|347.05|342.95|346.82|342.72|10
1640361960000|2021-12-24 16:06:00|347.06|342.96|347.16|343.06|347.16|343.06|347.06|342.96|8
1640361970000|2021-12-24 16:06:10|347.14|343.04|347.14|343.04|347.14|343.04|347.14|343.04|1
1640361980000|2021-12-24 16:06:20|347.15|343.05|347.18|343.08|347.18|343.08|347.14|343.04|5
1640361990000|2021-12-24 16:06:30|347.21|343.11|347.19|343.09|347.24|343.14|347.15|343.05|8
1640362000000|2021-12-24 16:06:40|347.2|343.1|347.24|343.14|347.25|343.15|347.17|343.07|11
1640362010000|2021-12-24 16:06:50|347.19|343.09|347.26|343.16|347.27|343.17|347.16|343.06|17
1640362020000|2021-12-24 16:07:00|347.27|343.17|347.24|343.14|347.28|343.18|347.23|343.13|8
1640362030000|2021-12-24 16:07:10|347.23|343.13|347.41|343.31|347.41|343.31|347.21|343.11|12
1640362040000|2021-12-24 16:07:20|347.42|343.32|347.37|343.27|347.51|343.41|347.3|343.2|17
1640362050000|2021-12-24 16:07:30|347.41|343.31|347.54|343.44|347.57|343.47|347.38|343.28|16
1640362060000|2021-12-24 16:07:40|347.51|343.41|347.5|343.4|347.51|343.41|347.4|343.3|16
1640362070000|2021-12-24 16:07:50|347.49|343.39|347.42|343.32|347.49|343.39|347.42|343.32|6
1640362080000|2021-12-24 16:08:00|347.43|343.33|347.4|343.3|347.43|343.33|347.39|343.29|6
1640362090000|2021-12-24 16:08:10|347.41|343.31|347.44|343.34|347.48|343.38|347.4|343.3|16
1640362100000|2021-12-24 16:08:20|347.47|343.37|347.48|343.38|347.48|343.38|347.43|343.33|7
1640362110000|2021-12-24 16:08:30|347.49|343.39|347.36|343.26|347.49|343.39|347.35|343.25|13
1640362120000|2021-12-24 16:08:40|347.35|343.25|347.41|343.31|347.41|343.31|347.15|343.05|24
1640362130000|2021-12-24 16:08:50|347.42|343.32|347.4|343.3|347.47|343.37|347.4|343.3|14
1640362140000|2021-12-24 16:09:00|347.39|343.29|347.36|343.26|347.39|343.29|347.34|343.24|11
1640362150000|2021-12-24 16:09:10|347.35|343.25|347.18|343.08|347.36|343.26|347.18|343.08|12
1640362160000|2021-12-24 16:09:20|347.17|343.07|347.2|343.1|347.2|343.1|347.16|343.06|10
1640362170000|2021-12-24 16:09:30|347.24|343.14|347.38|343.28|347.38|343.28|347.24|343.14|10
1640362180000|2021-12-24 16:09:40|347.39|343.29|347.47|343.37|347.47|343.37|347.39|343.29|8
1640362200000|2021-12-24 16:10:00|347.48|343.38|347.49|343.39|347.49|343.39|347.46|343.36|5
1640362210000|2021-12-24 16:10:10|347.48|343.38|347.53|343.43|347.53|343.43|347.47|343.37|5
1640362220000|2021-12-24 16:10:20|347.52|343.42|347.58|343.48|347.58|343.48|347.52|343.42|8
1640362230000|2021-12-24 16:10:30|347.61|343.51|347.52|343.42|347.61|343.51|347.52|343.42|8
1640362240000|2021-12-24 16:10:40|347.51|343.41|347.41|343.31|347.51|343.41|347.4|343.3|9
1640362250000|2021-12-24 16:10:50|347.42|343.32|347.39|343.29|347.42|343.32|347.38|343.28|5
1640362260000|2021-12-24 16:11:00|347.38|343.28|347.25|343.15|347.38|343.28|347.25|343.15|10
1640362270000|2021-12-24 16:11:10|347.23|343.13|347.22|343.12|347.23|343.13|347.22|343.12|2
1640362280000|2021-12-24 16:11:20|347.23|343.13|347.28|343.18|347.28|343.18|347.22|343.12|7
1640362290000|2021-12-24 16:11:30|347.3|343.2|347.45|343.35|347.45|343.35|347.3|343.2|10
1640362300000|2021-12-24 16:11:40|347.44|343.34|347.46|343.36|347.46|343.36|347.44|343.34|9
1640362310000|2021-12-24 16:11:50|347.45|343.35|347.47|343.37|347.47|343.37|347.45|343.35|3
1640362320000|2021-12-24 16:12:00|347.51|343.41|347.51|343.41|347.53|343.43|347.51|343.41|5
1640362330000|2021-12-24 16:12:10|347.53|343.43|347.67|343.57|347.67|343.57|347.53|343.43|13
1640362340000|2021-12-24 16:12:20|347.68|343.58|347.75|343.65|347.79|343.69|347.65|343.55|18
1640362350000|2021-12-24 16:12:30|347.74|343.64|347.75|343.65|347.76|343.66|347.73|343.63|8
1640362360000|2021-12-24 16:12:40|347.74|343.64|347.78|343.68|347.81|343.71|347.74|343.64|7
1640362370000|2021-12-24 16:12:50|347.76|343.66|347.84|343.74|347.88|343.78|347.76|343.66|17
1640362380000|2021-12-24 16:13:00|347.83|343.73|347.85|343.75|347.86|343.76|347.82|343.72|6
1640362390000|2021-12-24 16:13:10|347.81|343.71|347.87|343.77|347.89|343.79|347.81|343.71|14
1640362400000|2021-12-24 16:13:20|347.84|343.74|348.14|344.04|348.14|344.04|347.83|343.73|17
1640362410000|2021-12-24 16:13:30|348.15|344.05|348.22|344.12|348.22|344.12|348.15|344.05|7
1640362420000|2021-12-24 16:13:40|348.23|344.13|348.22|344.12|348.23|344.13|348.22|344.12|2
1640362430000|2021-12-24 16:13:50|348.23|344.13|348.12|344.02|348.23|344.13|348.04|343.94|15
1640362440000|2021-12-24 16:14:00|348.13|344.03|348.1|344|348.15|344.05|348.1|344|8
1640362450000|2021-12-24 16:14:10|348.09|343.99|348.03|343.93|348.09|343.99|348.02|343.92|11
1640362460000|2021-12-24 16:14:20|347.99|343.89|347.8|343.7|348|343.9|347.79|343.69|10
1640362470000|2021-12-24 16:14:30|347.79|343.69|347.81|343.71|347.81|343.71|347.79|343.69|3
1640362480000|2021-12-24 16:14:40|347.82|343.72|348.23|344.13|348.24|344.14|347.81|343.71|10
1640362490000|2021-12-24 16:14:50|348.26|344.16|347.8|343.7|348.26|344.16|347.76|343.66|17
1640362500000|2021-12-24 16:15:00|347.75|343.65|347.75|343.65|347.79|343.69|347.74|343.64|5
1640362510000|2021-12-24 16:15:10|347.8|343.7|348.12|344.02|348.13|344.03|347.78|343.68|15
1640362520000|2021-12-24 16:15:20|348.11|344.01|348.11|344.01|348.13|344.03|348.07|343.97|6
1640362530000|2021-12-24 16:15:30|348.12|344.02|348.15|344.05|348.15|344.05|348.11|344.01|6
1640362540000|2021-12-24 16:15:40|348.16|344.06|348.25|344.15|348.26|344.16|348.16|344.06|10
1640362550000|2021-12-24 16:15:50|348.26|344.16|348.29|344.19|348.29|344.19|348.26|344.16|3
1640362560000|2021-12-24 16:16:00|348.3|344.2|348.31|344.21|348.34|344.24|348.3|344.2|5
1640362570000|2021-12-24 16:16:10|348.3|344.2|348.32|344.22|348.32|344.22|348.3|344.2|3
1640362580000|2021-12-24 16:16:20|348.31|344.21|348.31|344.21|348.31|344.21|348.31|344.21|1
1640362590000|2021-12-24 16:16:30|348.32|344.22|348.31|344.21|348.32|344.22|348.31|344.21|2
1640362600000|2021-12-24 16:16:40|348.32|344.22|348.39|344.29|348.39|344.29|348.31|344.21|5
1640362610000|2021-12-24 16:16:50|348.41|344.31|348.4|344.3|348.41|344.31|348.4|344.3|2
1640362620000|2021-12-24 16:17:00|348.36|344.26|348.36|344.26|348.36|344.26|348.35|344.25|3
1640362630000|2021-12-24 16:17:10|348.37|344.27|348.39|344.29|348.39|344.29|348.36|344.26|3
1640362640000|2021-12-24 16:17:20|348.38|344.28|348.34|344.24|348.39|344.29|348.33|344.23|9
1640362650000|2021-12-24 16:17:30|348.35|344.25|348.27|344.17|348.35|344.25|348.27|344.17|4
1640362660000|2021-12-24 16:17:40|348.28|344.18|348.24|344.14|348.29|344.19|348.23|344.13|7
1640362670000|2021-12-24 16:17:50|348.23|344.13|348.14|344.04|348.23|344.13|348.13|344.03|14
1640362680000|2021-12-24 16:18:00|348.13|344.03|347.83|343.73|348.13|344.03|347.79|343.69|19
1640362690000|2021-12-24 16:18:10|347.81|343.71|347.94|343.84|347.94|343.84|347.81|343.71|14
1640362700000|2021-12-24 16:18:20|347.95|343.85|348.32|344.22|348.32|344.22|347.95|343.85|15
1640362710000|2021-12-24 16:18:30|348.3|344.2|348.11|344.01|348.3|344.2|348.11|344.01|14
1640362720000|2021-12-24 16:18:40|348.1|344|347.85|343.75|348.11|344.01|347.85|343.75|10
1640362730000|2021-12-24 16:18:50|347.87|343.77|347.77|343.67|347.87|343.77|347.71|343.61|20
1640362740000|2021-12-24 16:19:00|347.78|343.68|347.78|343.68|347.8|343.7|347.72|343.62|17
1640362750000|2021-12-24 16:19:10|347.74|343.64|347.63|343.53|347.74|343.64|347.63|343.53|10
1640362760000|2021-12-24 16:19:20|347.62|343.52|347.39|343.29|347.62|343.52|347.39|343.29|17
1640362770000|2021-12-24 16:19:30|347.38|343.28|347.45|343.35|347.45|343.35|347.32|343.22|13
1640362780000|2021-12-24 16:19:40|347.44|343.34|347.45|343.35|347.47|343.37|347.44|343.34|5
1640362790000|2021-12-24 16:19:50|347.44|343.34|347.4|343.3|347.44|343.34|347.4|343.3|5
1640362800000|2021-12-24 16:20:00|347.39|343.29|347.47|343.37|347.5|343.4|347.38|343.28|15
1640362810000|2021-12-24 16:20:10|347.45|343.35|347.44|343.34|347.45|343.35|347.43|343.33|6
1640362820000|2021-12-24 16:20:20|347.43|343.33|347.57|343.47|347.57|343.47|347.42|343.32|18
1640362830000|2021-12-24 16:20:30|347.56|343.46|348|343.9|348|343.9|347.56|343.46|24
1640362840000|2021-12-24 16:20:40|348.01|343.91|348.13|344.03|348.14|344.04|348.01|343.91|12
1640362850000|2021-12-24 16:20:50|348.17|344.07|348.03|343.93|348.17|344.07|348.02|343.92|11
1640362860000|2021-12-24 16:21:00|348.02|343.92|348.16|344.06|348.16|344.06|348.02|343.92|20
1640362870000|2021-12-24 16:21:10|348.17|344.07|348.1|344|348.17|344.07|348.09|343.99|6
1640362880000|2021-12-24 16:21:20|348.11|344.01|347.86|343.76|348.11|344.01|347.85|343.75|12
1640362890000|2021-12-24 16:21:30|347.85|343.75|347.7|343.6|347.86|343.76|347.69|343.59|13
1640362900000|2021-12-24 16:21:40|347.71|343.61|347.71|343.61|347.71|343.61|347.71|343.61|1
1640362910000|2021-12-24 16:21:50|347.72|343.62|347.71|343.61|347.72|343.62|347.71|343.61|2
1640362920000|2021-12-24 16:22:00|347.72|343.62|347.72|343.62|347.72|343.62|347.72|343.62|1
1640362930000|2021-12-24 16:22:10|347.73|343.63|347.81|343.71|347.81|343.71|347.7|343.6|13
1640362940000|2021-12-24 16:22:20|347.8|343.7|347.86|343.76|347.88|343.78|347.79|343.69|7
1640362950000|2021-12-24 16:22:30|347.87|343.77|347.86|343.76|347.87|343.77|347.86|343.76|2
1640362960000|2021-12-24 16:22:40|347.87|343.77|347.87|343.77|347.87|343.77|347.87|343.77|1
1640362970000|2021-12-24 16:22:50|347.88|343.78|347.8|343.7|347.88|343.78|347.8|343.7|9
1640362980000|2021-12-24 16:23:00|347.79|343.69|347.69|343.59|347.79|343.69|347.68|343.58|12
1640362990000|2021-12-24 16:23:10|347.67|343.57|347.65|343.55|347.67|343.57|347.65|343.55|3
1640363000000|2021-12-24 16:23:20|347.64|343.54|347.64|343.54|347.64|343.54|347.62|343.52|3
1640363010000|2021-12-24 16:23:30|347.65|343.55|347.68|343.58|347.69|343.59|347.65|343.55|8
1640363020000|2021-12-24 16:23:40|347.66|343.56|347.68|343.58|347.73|343.63|347.66|343.56|4
1640363030000|2021-12-24 16:23:50|347.65|343.55|347.82|343.72|347.82|343.72|347.65|343.55|13
1640363040000|2021-12-24 16:24:00|347.83|343.73|347.82|343.72|347.83|343.73|347.81|343.71|4
1640363050000|2021-12-24 16:24:10|347.81|343.71|347.8|343.7|347.81|343.71|347.8|343.7|2
1640363060000|2021-12-24 16:24:20|347.79|343.69|347.82|343.72|347.82|343.72|347.75|343.65|12
1640363070000|2021-12-24 16:24:30|347.81|343.71|347.84|343.74|347.84|343.74|347.77|343.67|8
1640363080000|2021-12-24 16:24:40|347.83|343.73|347.87|343.77|347.87|343.77|347.83|343.73|8
1640363090000|2021-12-24 16:24:50|347.92|343.82|348.16|344.06|348.16|344.06|347.92|343.82|7
1640363110000|2021-12-24 16:25:10|348.15|344.05|348.1|344|348.15|344.05|348.09|343.99|5
1640363120000|2021-12-24 16:25:20|348.09|343.99|348.12|344.02|348.12|344.02|348.09|343.99|4
1640363130000|2021-12-24 16:25:30|348.16|344.06|348.17|344.07|348.17|344.07|348.16|344.06|4
1640363140000|2021-12-24 16:25:40|348.15|344.05|348.14|344.04|348.15|344.05|348.14|344.04|2
1640363150000|2021-12-24 16:25:50|348.13|344.03|348.12|344.02|348.13|344.03|348.12|344.02|2
1640363160000|2021-12-24 16:26:00|348.13|344.03|348.12|344.02|348.13|344.03|348.12|344.02|2
1640363170000|2021-12-24 16:26:10|348.11|344.01|348.13|344.03|348.14|344.04|348.11|344.01|4
1640363180000|2021-12-24 16:26:20|348.14|344.04|348.1|344|348.14|344.04|348.1|344|5
1640363190000|2021-12-24 16:26:30|348.09|343.99|348.1|344|348.1|344|348.08|343.98|3
1640363200000|2021-12-24 16:26:40|348.11|344.01|348.12|344.02|348.13|344.03|348.11|344.01|6
1640363210000|2021-12-24 16:26:50|348.13|344.03|348.18|344.08|348.18|344.08|348.12|344.02|8
1640363220000|2021-12-24 16:27:00|348.17|344.07|348.19|344.09|348.19|344.09|348.16|344.06|4
1640363230000|2021-12-24 16:27:10|348.22|344.12|348.37|344.27|348.38|344.28|348.22|344.12|13
1640363240000|2021-12-24 16:27:20|348.38|344.28|348.58|344.48|348.59|344.49|348.38|344.28|16
1640363250000|2021-12-24 16:27:30|348.59|344.49|348.64|344.54|348.67|344.57|348.59|344.49|14
1640363260000|2021-12-24 16:27:40|348.62|344.52|348.64|344.54|348.67|344.57|348.61|344.51|13
1640363270000|2021-12-24 16:27:50|348.65|344.55|348.56|344.46|348.65|344.55|348.56|344.46|7
1640363280000|2021-12-24 16:28:00|348.57|344.47|348.62|344.52|348.62|344.52|348.56|344.46|12
1640363290000|2021-12-24 16:28:10|348.63|344.53|348.65|344.55|348.66|344.56|348.63|344.53|9
1640363300000|2021-12-24 16:28:20|348.64|344.54|348.62|344.52|348.64|344.54|348.61|344.51|8
1640363310000|2021-12-24 16:28:30|348.63|344.53|348.57|344.47|348.63|344.53|348.55|344.45|11
1640363320000|2021-12-24 16:28:40|348.59|344.49|348.54|344.44|348.61|344.51|348.53|344.43|11
1640363330000|2021-12-24 16:28:50|348.55|344.45|348.38|344.28|348.55|344.45|348.38|344.28|16
1640363340000|2021-12-24 16:29:00|348.37|344.27|348.37|344.27|348.39|344.29|348.33|344.23|11
1640363350000|2021-12-24 16:29:10|348.36|344.26|348.41|344.31|348.41|344.31|348.36|344.26|8
1640363370000|2021-12-24 16:29:30|348.4|344.3|348.5|344.4|348.5|344.4|348.4|344.3|6
1640363380000|2021-12-24 16:29:40|348.51|344.41|348.47|344.37|348.52|344.42|348.47|344.37|5
1640363390000|2021-12-24 16:29:50|348.46|344.36|348.5|344.4|348.5|344.4|348.45|344.35|10
1640363400000|2021-12-24 16:30:00|348.51|344.41|348.49|344.39|348.52|344.42|348.49|344.39|8
1640363410000|2021-12-24 16:30:10|348.5|344.4|348.32|344.22|348.53|344.43|348.32|344.22|12
1640363420000|2021-12-24 16:30:20|348.33|344.23|348.08|343.98|348.33|344.23|348.08|343.98|15
1640363430000|2021-12-24 16:30:30|348.09|343.99|348.07|343.97|348.11|344.01|348.06|343.96|11
1640363440000|2021-12-24 16:30:40|348.06|343.96|348.07|343.97|348.08|343.98|348.06|343.96|8
1640363450000|2021-12-24 16:30:50|348.04|343.94|347.79|343.69|348.04|343.94|347.75|343.65|13
1640363460000|2021-12-24 16:31:00|347.81|343.71|347.86|343.76|347.86|343.76|347.8|343.7|3
1640363470000|2021-12-24 16:31:10|347.87|343.77|348.3|344.2|348.3|344.2|347.87|343.77|21
1640363480000|2021-12-24 16:31:20|348.29|344.19|348.24|344.14|348.29|344.19|348.22|344.12|17
1640363490000|2021-12-24 16:31:30|348.23|344.13|348.24|344.14|348.24|344.14|348.22|344.12|6
1640363500000|2021-12-24 16:31:40|348.27|344.17|348.31|344.21|348.33|344.23|348.23|344.13|16
1640363510000|2021-12-24 16:31:50|348.33|344.23|348.29|344.19|348.34|344.24|348.28|344.18|12
1640363520000|2021-12-24 16:32:00|348.28|344.18|348.24|344.14|348.29|344.19|348.21|344.11|11
1640363530000|2021-12-24 16:32:10|348.25|344.15|348.42|344.32|348.42|344.32|348.25|344.15|12
1640363540000|2021-12-24 16:32:20|348.44|344.34|348.44|344.34|348.44|344.34|348.44|344.34|1
1640363550000|2021-12-24 16:32:30|348.43|344.33|348.33|344.23|348.43|344.33|348.31|344.21|11
1640363560000|2021-12-24 16:32:40|348.32|344.22|348.26|344.16|348.32|344.22|348.24|344.14|9
1640363570000|2021-12-24 16:32:50|348.25|344.15|348.19|344.09|348.25|344.15|348.19|344.09|4
1640363580000|2021-12-24 16:33:00|348.18|344.08|348.22|344.12|348.22|344.12|348.15|344.05|11
1640363590000|2021-12-24 16:33:10|348.23|344.13|348.29|344.19|348.3|344.2|348.23|344.13|7
1640363600000|2021-12-24 16:33:20|348.28|344.18|348.06|343.96|348.28|344.18|348.06|343.96|14
1640363610000|2021-12-24 16:33:30|348.02|343.92|347.97|343.87|348.02|343.92|347.97|343.87|4
1640363620000|2021-12-24 16:33:40|347.96|343.86|347.81|343.71|347.97|343.87|347.74|343.64|11
1640363630000|2021-12-24 16:33:50|347.82|343.72|347.79|343.69|347.82|343.72|347.79|343.69|4
1640363640000|2021-12-24 16:34:00|347.8|343.7|348.07|343.97|348.07|343.97|347.8|343.7|11
1640363650000|2021-12-24 16:34:10|347.9|343.8|347.81|343.71|347.9|343.8|347.8|343.7|10
1640363660000|2021-12-24 16:34:20|347.82|343.72|347.84|343.74|347.84|343.74|347.82|343.72|2
1640363670000|2021-12-24 16:34:30|347.85|343.75|347.92|343.82|347.92|343.82|347.84|343.74|7
1640363680000|2021-12-24 16:34:40|347.9|343.8|347.83|343.73|347.9|343.8|347.83|343.73|4
1640363690000|2021-12-24 16:34:50|347.82|343.72|347.82|343.72|347.82|343.72|347.82|343.72|1
1640363700000|2021-12-24 16:35:00|347.81|343.71|347.7|343.6|347.82|343.72|347.7|343.6|7
1640363710000|2021-12-24 16:35:10|347.69|343.59|347.72|343.62|347.72|343.62|347.69|343.59|2
1640363720000|2021-12-24 16:35:20|347.71|343.61|347.7|343.6|347.71|343.61|347.7|343.6|2
1640363730000|2021-12-24 16:35:30|347.71|343.61|347.72|343.62|347.72|343.62|347.71|343.61|4
1640363740000|2021-12-24 16:35:40|347.73|343.63|347.7|343.6|347.73|343.63|347.7|343.6|3
1640363750000|2021-12-24 16:35:50|347.71|343.61|347.71|343.61|347.73|343.63|347.71|343.61|3
1640363760000|2021-12-24 16:36:00|347.72|343.62|347.74|343.64|347.78|343.68|347.71|343.61|7
1640363770000|2021-12-24 16:36:10|347.73|343.63|347.73|343.63|347.8|343.7|347.73|343.63|12
1640363780000|2021-12-24 16:36:20|347.72|343.62|347.69|343.59|347.72|343.62|347.69|343.59|4
1640363790000|2021-12-24 16:36:30|347.68|343.58|347.56|343.46|347.68|343.58|347.56|343.46|7
1640363800000|2021-12-24 16:36:40|347.55|343.45|347.51|343.41|347.56|343.46|347.51|343.41|4
1640363810000|2021-12-24 16:36:50|347.52|343.42|347.49|343.39|347.53|343.43|347.49|343.39|7
1640363820000|2021-12-24 16:37:00|347.47|343.37|347.49|343.39|347.5|343.4|347.44|343.34|9
1640363830000|2021-12-24 16:37:10|347.5|343.4|347.5|343.4|347.5|343.4|347.49|343.39|7
1640363840000|2021-12-24 16:37:20|347.49|343.39|347.47|343.37|347.49|343.39|347.47|343.37|2
1640363850000|2021-12-24 16:37:30|347.48|343.38|347.48|343.38|347.52|343.42|347.48|343.38|8
1640363860000|2021-12-24 16:37:40|347.47|343.37|347.45|343.35|347.47|343.37|347.45|343.35|5
1640363870000|2021-12-24 16:37:50|347.39|343.29|347.27|343.17|347.39|343.29|347.27|343.17|8
1640363880000|2021-12-24 16:38:00|347.25|343.15|347.23|343.13|347.25|343.15|347.23|343.13|3
1640363890000|2021-12-24 16:38:10|347.24|343.14|347.25|343.15|347.3|343.2|347.22|343.12|9
1640363900000|2021-12-24 16:38:20|347.26|343.16|347.5|343.4|347.5|343.4|347.26|343.16|14
1640363910000|2021-12-24 16:38:30|347.46|343.36|347.36|343.26|347.47|343.37|347.36|343.26|11
1640363920000|2021-12-24 16:38:40|347.35|343.25|347.27|343.17|347.35|343.25|347.27|343.17|6
1640363930000|2021-12-24 16:38:50|347.26|343.16|347.21|343.11|347.26|343.16|347.2|343.1|6
1640363940000|2021-12-24 16:39:00|347.2|343.1|347.16|343.06|347.2|343.1|347.15|343.05|8
1640363950000|2021-12-24 16:39:10|347.15|343.05|347.14|343.04|347.15|343.05|347.12|343.02|5
1640363960000|2021-12-24 16:39:20|347.15|343.05|347.16|343.06|347.16|343.06|347.14|343.04|5
1640363970000|2021-12-24 16:39:30|347.11|343.01|347.11|343.01|347.12|343.02|347.11|343.01|3
1640363980000|2021-12-24 16:39:40|347.1|343|347.18|343.08|347.18|343.08|347.1|343|6
1640364000000|2021-12-24 16:40:00|347.23|343.13|347.38|343.28|347.4|343.3|347.23|343.13|11
1640364010000|2021-12-24 16:40:10|347.37|343.27|347.37|343.27|347.41|343.31|347.35|343.25|9
1640364020000|2021-12-24 16:40:20|347.36|343.26|347.35|343.25|347.36|343.26|347.35|343.25|2
1640364030000|2021-12-24 16:40:30|347.34|343.24|347.28|343.18|347.35|343.25|347.28|343.18|7
1640364040000|2021-12-24 16:40:40|347.24|343.14|347.35|343.25|347.35|343.25|347.23|343.13|9
1640364050000|2021-12-24 16:40:50|347.41|343.31|347.34|343.24|347.47|343.37|347.33|343.23|10
1640364060000|2021-12-24 16:41:00|347.33|343.23|347.16|343.06|347.33|343.23|347.16|343.06|13
1640364070000|2021-12-24 16:41:10|347.19|343.09|347.21|343.11|347.23|343.13|347.16|343.06|7
1640364080000|2021-12-24 16:41:20|347.19|343.09|347.19|343.09|347.19|343.09|347.19|343.09|1
1640364090000|2021-12-24 16:41:30|347.16|343.06|347.19|343.09|347.19|343.09|347.16|343.06|7
1640364100000|2021-12-24 16:41:40|347.16|343.06|347.19|343.09|347.2|343.1|347.16|343.06|9
1640364110000|2021-12-24 16:41:50|347.18|343.08|347.17|343.07|347.18|343.08|347.12|343.02|11
1640364120000|2021-12-24 16:42:00|347.21|343.11|346.78|342.68|347.25|343.15|346.78|342.68|18
1640364130000|2021-12-24 16:42:10|346.7|342.6|345.68|341.58|346.7|342.6|345.68|341.58|28
1640364140000|2021-12-24 16:42:20|345.71|341.61|345.77|341.67|345.8|341.7|345.7|341.6|19
1640364150000|2021-12-24 16:42:30|345.82|341.72|346.21|342.11|346.21|342.11|345.82|341.72|19
1640364160000|2021-12-24 16:42:40|346.2|342.1|346.2|342.1|346.21|342.11|346.16|342.06|12
1640364170000|2021-12-24 16:42:50|346.21|342.11|346.22|342.12|346.36|342.26|346.21|342.11|12
1640364180000|2021-12-24 16:43:00|346.2|342.1|345.87|341.77|346.2|342.1|345.87|341.77|8
1640364190000|2021-12-24 16:43:10|345.85|341.75|345.5|341.4|345.85|341.75|345.5|341.4|21
1640364200000|2021-12-24 16:43:20|345.54|341.44|345.38|341.28|345.54|341.44|345.34|341.24|21
1640364210000|2021-12-24 16:43:30|345.4|341.3|345.51|341.41|345.51|341.41|345.37|341.27|15
1640364220000|2021-12-24 16:43:40|345.46|341.36|345.41|341.31|345.46|341.36|345.37|341.27|12
1640364230000|2021-12-24 16:43:50|345.47|341.37|345.51|341.41|345.56|341.46|345.44|341.34|15
1640364240000|2021-12-24 16:44:00|345.56|341.46|345.45|341.35|345.63|341.53|345.44|341.34|14
1640364250000|2021-12-24 16:44:10|345.48|341.38|345.51|341.41|345.64|341.54|345.48|341.38|17
1640364260000|2021-12-24 16:44:20|345.5|341.4|345.41|341.31|345.5|341.4|345.38|341.28|12
1640364270000|2021-12-24 16:44:30|345.42|341.32|345.54|341.44|345.54|341.44|345.42|341.32|14
1640364280000|2021-12-24 16:44:40|345.55|341.45|345.53|341.43|345.64|341.54|345.48|341.38|15
1640364290000|2021-12-24 16:44:50|345.52|341.42|345.52|341.42|345.53|341.43|345.52|341.42|3
1640364300000|2021-12-24 16:45:00|345.53|341.43|346.19|342.09|346.19|342.09|345.53|341.43|28
1640364310000|2021-12-24 16:45:10|346.2|342.1|346.18|342.08|346.2|342.1|346.05|341.95|21
1640364320000|2021-12-24 16:45:20|346.17|342.07|346.35|342.25|346.35|342.25|346.16|342.06|17
1640364330000|2021-12-24 16:45:30|346.4|342.3|346.38|342.28|346.46|342.36|346.34|342.24|10
1640364340000|2021-12-24 16:45:40|346.39|342.29|346.35|342.25|346.39|342.29|346.35|342.25|10
1640364350000|2021-12-24 16:45:50|346.36|342.26|346.39|342.29|346.39|342.29|346.34|342.24|8
1640364360000|2021-12-24 16:46:00|346.35|342.25|346.32|342.22|346.37|342.27|346.21|342.11|16
1640364370000|2021-12-24 16:46:10|346.31|342.21|346.24|342.14|346.32|342.22|346.24|342.14|11
1640364380000|2021-12-24 16:46:20|346.25|342.15|346.32|342.22|346.32|342.22|346.25|342.15|5
1640364390000|2021-12-24 16:46:30|346.33|342.23|346.34|342.24|346.34|342.24|346.33|342.23|4
1640364400000|2021-12-24 16:46:40|346.33|342.23|346.35|342.25|346.35|342.25|346.33|342.23|3
1640364410000|2021-12-24 16:46:50|346.38|342.28|346.51|342.41|346.51|342.41|346.38|342.28|8
1640364420000|2021-12-24 16:47:00|346.52|342.42|346.59|342.49|346.59|342.49|346.52|342.42|10
1640364430000|2021-12-24 16:47:10|346.58|342.48|346.54|342.44|346.58|342.48|346.54|342.44|4
1640364440000|2021-12-24 16:47:20|346.51|342.41|346.45|342.35|346.52|342.42|346.45|342.35|8
1640364450000|2021-12-24 16:47:30|346.46|342.36|346.43|342.33|346.47|342.37|346.43|342.33|5
1640364460000|2021-12-24 16:47:40|346.39|342.29|346.42|342.32|346.43|342.33|346.32|342.22|16
1640364470000|2021-12-24 16:47:50|346.4|342.3|346.39|342.29|346.4|342.3|346.39|342.29|2
1640364480000|2021-12-24 16:48:00|346.38|342.28|346.29|342.19|346.4|342.3|346.29|342.19|10
1640364490000|2021-12-24 16:48:10|346.27|342.17|346.15|342.05|346.27|342.17|346.14|342.04|14
1640364500000|2021-12-24 16:48:20|346.14|342.04|345.7|341.6|346.14|342.04|345.65|341.55|19
1640364510000|2021-12-24 16:48:30|345.67|341.57|345.69|341.59|345.7|341.6|345.63|341.53|12
1640364520000|2021-12-24 16:48:40|345.7|341.6|345.6|341.5|345.7|341.6|345.54|341.44|10
1640364530000|2021-12-24 16:48:50|345.61|341.51|345.55|341.45|345.61|341.51|345.54|341.44|9
1640364540000|2021-12-24 16:49:00|345.57|341.47|345.57|341.47|345.57|341.47|345.54|341.44|15
1640364550000|2021-12-24 16:49:10|345.58|341.48|345.5|341.4|345.58|341.48|345.5|341.4|11
1640364560000|2021-12-24 16:49:20|345.46|341.36|345.42|341.32|345.48|341.38|345.41|341.31|10
1640364570000|2021-12-24 16:49:30|345.41|341.31|345.35|341.25|345.41|341.31|345.34|341.24|6
1640364580000|2021-12-24 16:49:40|345.34|341.24|345.32|341.22|345.34|341.24|345.31|341.21|9
1640364590000|2021-12-24 16:49:50|345.3|341.2|345.38|341.28|345.38|341.28|345.3|341.2|8
1640364600000|2021-12-24 16:50:00|345.4|341.3|345.59|341.49|345.59|341.49|345.4|341.3|10
1640364610000|2021-12-24 16:50:10|345.62|341.52|345.7|341.6|345.7|341.6|345.62|341.52|6
1640364620000|2021-12-24 16:50:20|345.69|341.59|345.63|341.53|345.69|341.59|345.63|341.53|3
1640364630000|2021-12-24 16:50:30|345.64|341.54|345.67|341.57|345.68|341.58|345.64|341.54|4
1640364640000|2021-12-24 16:50:40|345.66|341.56|345.67|341.57|345.68|341.58|345.66|341.56|4
1640364650000|2021-12-24 16:50:50|345.62|341.52|345.65|341.55|345.65|341.55|345.61|341.51|6
1640364660000|2021-12-24 16:51:00|345.68|341.58|345.69|341.59|345.69|341.59|345.6|341.5|11
1640364670000|2021-12-24 16:51:10|345.62|341.52|345.66|341.56|345.68|341.58|345.62|341.52|9
1640364680000|2021-12-24 16:51:20|345.67|341.57|345.68|341.58|345.69|341.59|345.66|341.56|6
1640364690000|2021-12-24 16:51:30|345.66|341.56|345.53|341.43|345.66|341.56|345.53|341.43|6
1640364700000|2021-12-24 16:51:40|345.52|341.42|345.55|341.45|345.55|341.45|345.52|341.42|4
1640364710000|2021-12-24 16:51:50|345.56|341.46|345.57|341.47|345.59|341.49|345.55|341.45|8
1640364720000|2021-12-24 16:52:00|345.56|341.46|345.62|341.52|345.62|341.52|345.52|341.42|14
1640364730000|2021-12-24 16:52:10|345.63|341.53|345.64|341.54|345.7|341.6|345.63|341.53|10
1640364740000|2021-12-24 16:52:20|345.63|341.53|345.69|341.59|345.69|341.59|345.63|341.53|3
1640364750000|2021-12-24 16:52:30|345.67|341.57|345.8|341.7|345.8|341.7|345.67|341.57|14
1640364760000|2021-12-24 16:52:40|345.78|341.68|345.77|341.67|345.78|341.68|345.76|341.66|8
1640364770000|2021-12-24 16:52:50|345.76|341.66|345.75|341.65|345.76|341.66|345.72|341.62|4
1640364780000|2021-12-24 16:53:00|345.77|341.67|345.75|341.65|345.77|341.67|345.75|341.65|2
1640364790000|2021-12-24 16:53:10|345.77|341.67|346.35|342.25|346.35|342.25|345.77|341.67|11
1640364800000|2021-12-24 16:53:20|346.36|342.26|346.42|342.32|346.43|342.33|346.36|342.26|8
1640364810000|2021-12-24 16:53:30|346.43|342.33|346.46|342.36|346.46|342.36|346.43|342.33|6
1640364820000|2021-12-24 16:53:40|346.47|342.37|346.41|342.31|346.47|342.37|346.41|342.31|10
1640364830000|2021-12-24 16:53:50|346.38|342.28|346.38|342.28|346.39|342.29|346.37|342.27|7
1640364840000|2021-12-24 16:54:00|346.44|342.34|346.42|342.32|346.45|342.35|346.42|342.32|9
1640364850000|2021-12-24 16:54:10|346.43|342.33|346.43|342.33|346.43|342.33|346.42|342.32|3
1640364860000|2021-12-24 16:54:20|346.42|342.32|346.36|342.26|346.43|342.33|346.36|342.26|5
1640364870000|2021-12-24 16:54:30|346.35|342.25|346.28|342.18|346.35|342.25|346.26|342.16|9
1640364880000|2021-12-24 16:54:40|346.29|342.19|346.36|342.26|346.36|342.26|346.28|342.18|10
1640364890000|2021-12-24 16:54:50|346.39|342.29|346.45|342.35|346.46|342.36|346.39|342.29|9
1640364900000|2021-12-24 16:55:00|346.46|342.36|346.58|342.48|346.58|342.48|346.46|342.36|7
1640364910000|2021-12-24 16:55:10|346.61|342.51|346.48|342.38|346.69|342.59|346.48|342.38|15
1640364920000|2021-12-24 16:55:20|346.46|342.36|346.44|342.34|346.56|342.46|346.44|342.34|9
1640364930000|2021-12-24 16:55:30|346.41|342.31|346.41|342.31|346.42|342.32|346.39|342.29|6
1640364940000|2021-12-24 16:55:40|346.39|342.29|346.36|342.26|346.41|342.31|346.36|342.26|9
1640364950000|2021-12-24 16:55:50|346.35|342.25|346.29|342.19|346.35|342.25|346.27|342.17|7
1640364960000|2021-12-24 16:56:00|346.32|342.22|346.13|342.03|346.32|342.22|346.12|342.02|16
1640364970000|2021-12-24 16:56:10|346.09|341.99|346.09|341.99|346.11|342.01|346.08|341.98|7
1640364980000|2021-12-24 16:56:20|346.1|342|346.22|342.12|346.22|342.12|346.1|342|5
1640364990000|2021-12-24 16:56:30|346.19|342.09|346.28|342.18|346.28|342.18|346.19|342.09|16
1640365000000|2021-12-24 16:56:40|346.26|342.16|346.26|342.16|346.27|342.17|346.16|342.06|18
1640365010000|2021-12-24 16:56:50|346.25|342.15|346.27|342.17|346.28|342.18|346.25|342.15|7
1640365020000|2021-12-24 16:57:00|346.26|342.16|346.2|342.1|346.26|342.16|346.2|342.1|2
1640365030000|2021-12-24 16:57:10|346.21|342.11|346.31|342.21|346.31|342.21|346.2|342.1|9
1640365040000|2021-12-24 16:57:20|346.32|342.22|346.6|342.5|346.6|342.5|346.32|342.22|16
1640365050000|2021-12-24 16:57:30|346.59|342.49|346.42|342.32|346.6|342.5|346.42|342.32|11
1640365060000|2021-12-24 16:57:40|346.41|342.31|346.41|342.31|346.42|342.32|346.4|342.3|8
1640365070000|2021-12-24 16:57:50|346.42|342.32|346.37|342.27|346.42|342.32|346.36|342.26|5
1640365080000|2021-12-24 16:58:00|346.39|342.29|346.41|342.31|346.45|342.35|346.39|342.29|12
1640365090000|2021-12-24 16:58:10|346.44|342.34|346.45|342.35|346.5|342.4|346.44|342.34|8
1640365100000|2021-12-24 16:58:20|346.49|342.39|346.49|342.39|346.49|342.39|346.49|342.39|1
1640365110000|2021-12-24 16:58:30|346.51|342.41|346.8|342.7|346.81|342.71|346.51|342.41|17
1640365120000|2021-12-24 16:58:40|346.86|342.76|346.82|342.72|346.86|342.76|346.82|342.72|5
1640365130000|2021-12-24 16:58:50|346.86|342.76|346.84|342.74|346.86|342.76|346.84|342.74|3
1640365140000|2021-12-24 16:59:00|346.83|342.73|346.78|342.68|346.83|342.73|346.78|342.68|3
1640365150000|2021-12-24 16:59:10|346.76|342.66|346.75|342.65|346.76|342.66|346.75|342.65|2
1640365160000|2021-12-24 16:59:20|346.76|342.66|346.76|342.66|346.76|342.66|346.75|342.65|3
1640365170000|2021-12-24 16:59:30|346.79|342.69|346.83|342.73|346.85|342.75|346.79|342.69|9
1640365180000|2021-12-24 16:59:40|346.81|342.71|346.82|342.72|346.82|342.72|346.81|342.71|2
1640365190000|2021-12-24 16:59:50|346.81|342.71|346.7|342.6|346.83|342.73|346.7|342.6|12
1640365200000|2021-12-24 17:00:00|346.64|342.54|346.6|342.5|346.64|342.54|346.57|342.47|9
1640365210000|2021-12-24 17:00:10|346.59|342.49|346.51|342.41|346.59|342.49|346.51|342.41|7
1640365220000|2021-12-24 17:00:20|346.53|342.43|346.6|342.5|346.6|342.5|346.51|342.41|9
1640365230000|2021-12-24 17:00:30|346.56|342.46|346.77|342.67|346.77|342.67|346.56|342.46|12
1640365240000|2021-12-24 17:00:40|346.76|342.66|346.71|342.61|346.77|342.67|346.71|342.61|7
1640365250000|2021-12-24 17:00:50|346.72|342.62|346.71|342.61|346.72|342.62|346.71|342.61|8
1640365260000|2021-12-24 17:01:00|346.72|342.62|346.81|342.71|346.81|342.71|346.72|342.62|4
1640365270000|2021-12-24 17:01:10|346.82|342.72|349.18|345.08|349.21|345.11|346.82|342.72|22
1640365280000|2021-12-24 17:01:20|349.32|345.22|349.18|345.08|350.26|346.16|349.18|345.08|29
1640365290000|2021-12-24 17:01:30|349.19|345.09|348.67|344.57|349.19|345.09|348.43|344.33|25
1640365300000|2021-12-24 17:01:40|348.71|344.61|348.4|344.3|348.78|344.68|348.4|344.3|25
1640365310000|2021-12-24 17:01:50|348.41|344.31|348.4|344.3|348.47|344.37|348.34|344.24|26
1640365320000|2021-12-24 17:02:00|348.42|344.32|348.63|344.53|348.65|344.55|348.42|344.32|15
1640365330000|2021-12-24 17:02:10|348.55|344.45|349.34|345.24|349.34|345.24|348.52|344.42|22
1640365340000|2021-12-24 17:02:20|349.35|345.25|349.22|345.12|349.36|345.26|349.21|345.11|14
1640365350000|2021-12-24 17:02:30|349.21|345.11|349.21|345.11|349.21|345.11|349.19|345.09|4
1640365360000|2021-12-24 17:02:40|349.2|345.1|348.84|344.74|349.2|345.1|348.84|344.74|18
1640365370000|2021-12-24 17:02:50|348.8|344.7|348.24|344.14|348.8|344.7|348.19|344.09|24
1640365380000|2021-12-24 17:03:00|348.23|344.13|348.36|344.26|348.55|344.45|348.23|344.13|13
1640365390000|2021-12-24 17:03:10|348.35|344.25|348.36|344.26|348.36|344.26|348.29|344.19|8
1640365400000|2021-12-24 17:03:20|348.15|344.05|347.56|343.46|348.15|344.05|347.56|343.46|19
1640365410000|2021-12-24 17:03:30|347.57|343.47|347.56|343.46|347.57|343.47|347.46|343.36|12
1640365420000|2021-12-24 17:03:40|347.57|343.47|347.45|343.35|347.57|343.47|347.44|343.34|11
1640365430000|2021-12-24 17:03:50|347.46|343.36|347.36|343.26|347.46|343.36|347.31|343.21|11
1640365440000|2021-12-24 17:04:00|347.37|343.27|347.68|343.58|347.68|343.58|347.37|343.27|13
1640365450000|2021-12-24 17:04:10|347.69|343.59|347.7|343.6|347.74|343.64|347.67|343.57|18
1640365460000|2021-12-24 17:04:20|347.73|343.63|347.71|343.61|347.73|343.63|347.7|343.6|6
1640365470000|2021-12-24 17:04:30|347.72|343.62|347.75|343.65|347.75|343.65|347.72|343.62|2
1640365480000|2021-12-24 17:04:40|347.81|343.71|347.64|343.54|347.89|343.79|347.64|343.54|19
1640365490000|2021-12-24 17:04:50|347.65|343.55|347.61|343.51|347.65|343.55|347.6|343.5|6
1640365500000|2021-12-24 17:05:00|347.62|343.52|347.5|343.4|347.65|343.55|347.5|343.4|18
1640365510000|2021-12-24 17:05:10|347.49|343.39|347.51|343.41|347.52|343.42|347.49|343.39|6
1640365520000|2021-12-24 17:05:20|347.5|343.4|347.26|343.16|347.5|343.4|347.25|343.15|12
1640365530000|2021-12-24 17:05:30|347.25|343.15|347.28|343.18|347.32|343.22|347.24|343.14|14
1640365540000|2021-12-24 17:05:40|347.3|343.2|347.29|343.19|347.3|343.2|347.29|343.19|2
1640365550000|2021-12-24 17:05:50|347.28|343.18|347.32|343.22|347.32|343.22|347.28|343.18|3
1640365560000|2021-12-24 17:06:00|347.31|343.21|347.33|343.23|347.34|343.24|347.3|343.2|7
1640365570000|2021-12-24 17:06:10|347.32|343.22|347.54|343.44|347.54|343.44|347.28|343.18|21
1640365580000|2021-12-24 17:06:20|347.56|343.46|347.36|343.26|347.57|343.47|347.35|343.25|15
1640365590000|2021-12-24 17:06:30|347.29|343.19|346.91|342.81|347.29|343.19|346.91|342.81|14
1640365600000|2021-12-24 17:06:40|346.89|342.79|346.85|342.75|346.89|342.79|346.81|342.71|12
1640365610000|2021-12-24 17:06:50|346.84|342.74|346.75|342.65|346.84|342.74|346.75|342.65|6
1640365620000|2021-12-24 17:07:00|346.76|342.66|346.75|342.65|346.76|342.66|346.69|342.59|7
1640365630000|2021-12-24 17:07:10|346.74|342.64|346.76|342.66|346.76|342.66|346.73|342.63|6
1640365640000|2021-12-24 17:07:20|346.75|342.65|346.76|342.66|346.76|342.66|346.75|342.65|4
1640365650000|2021-12-24 17:07:30|346.73|342.63|346.58|342.48|346.74|342.64|346.58|342.48|11
1640365660000|2021-12-24 17:07:40|346.57|342.47|346.56|342.46|346.59|342.49|346.56|342.46|5
1640365670000|2021-12-24 17:07:50|346.57|342.47|346.59|342.49|346.59|342.49|346.57|342.47|8
1640365680000|2021-12-24 17:08:00|346.53|342.43|346.5|342.4|346.6|342.5|346.5|342.4|9
1640365690000|2021-12-24 17:08:10|346.51|342.41|346.34|342.24|346.51|342.41|346.34|342.24|13
1640365700000|2021-12-24 17:08:20|346.33|342.23|346.42|342.32|346.42|342.32|346.33|342.23|11
1640365710000|2021-12-24 17:08:30|346.48|342.38|346.41|342.31|346.48|342.38|346.37|342.27|11
1640365720000|2021-12-24 17:08:40|346.4|342.3|346.43|342.33|346.44|342.34|346.4|342.3|9
1640365730000|2021-12-24 17:08:50|346.44|342.34|346.52|342.42|346.52|342.42|346.44|342.34|5
1640365740000|2021-12-24 17:09:00|346.53|342.43|346.51|342.41|346.54|342.44|346.5|342.4|9
1640365750000|2021-12-24 17:09:10|346.5|342.4|346.5|342.4|346.5|342.4|346.49|342.39|3
1640365760000|2021-12-24 17:09:20|346.49|342.39|346.42|342.32|346.49|342.39|346.39|342.29|14
1640365770000|2021-12-24 17:09:30|346.4|342.3|346.53|342.43|346.53|342.43|346.4|342.3|11
1640365780000|2021-12-24 17:09:40|346.52|342.42|346.49|342.39|346.52|342.42|346.49|342.39|4
1640365790000|2021-12-24 17:09:50|346.51|342.41|346.49|342.39|346.52|342.42|346.49|342.39|8
1640365800000|2021-12-24 17:10:00|346.5|342.4|346.4|342.3|346.52|342.42|346.37|342.27|13
1640365810000|2021-12-24 17:10:10|346.39|342.29|346.38|342.28|346.4|342.3|346.38|342.28|4
1640365820000|2021-12-24 17:10:20|346.39|342.29|346.39|342.29|346.41|342.31|346.39|342.29|5
1640365830000|2021-12-24 17:10:30|346.4|342.3|346.34|342.24|346.4|342.3|346.34|342.24|5
1640365840000|2021-12-24 17:10:40|346.35|342.25|346.44|342.34|346.45|342.35|346.33|342.23|14
1640365850000|2021-12-24 17:10:50|346.43|342.33|346.35|342.25|346.44|342.34|346.34|342.24|7
1640365860000|2021-12-24 17:11:00|346.34|342.24|346.41|342.31|346.41|342.31|346.34|342.24|7
1640365870000|2021-12-24 17:11:10|346.39|342.29|346.39|342.29|346.41|342.31|346.39|342.29|6
1640365880000|2021-12-24 17:11:20|346.38|342.28|346.37|342.27|346.39|342.29|346.37|342.27|4
1640365890000|2021-12-24 17:11:30|346.35|342.25|346.44|342.34|346.44|342.34|346.35|342.25|6
1640365900000|2021-12-24 17:11:40|346.45|342.35|346.44|342.34|346.45|342.35|346.44|342.34|2
1640365910000|2021-12-24 17:11:50|346.43|342.33|346.5|342.4|346.5|342.4|346.43|342.33|6
1640365920000|2021-12-24 17:12:00|346.49|342.39|346.4|342.3|346.49|342.39|346.35|342.25|12
1640365930000|2021-12-24 17:12:10|346.41|342.31|346.59|342.49|346.59|342.49|346.41|342.31|11
1640365940000|2021-12-24 17:12:20|346.6|342.5|346.57|342.47|346.6|342.5|346.57|342.47|4
1640365950000|2021-12-24 17:12:30|346.55|342.45|346.42|342.32|346.55|342.45|346.42|342.32|5
1640365960000|2021-12-24 17:12:40|346.44|342.34|346.4|342.3|346.45|342.35|346.38|342.28|6
1640365970000|2021-12-24 17:12:50|346.39|342.29|346.37|342.27|346.39|342.29|346.37|342.27|3
1640365980000|2021-12-24 17:13:00|346.34|342.24|346.39|342.29|346.39|342.29|346.32|342.22|10
1640365990000|2021-12-24 17:13:10|346.4|342.3|346.53|342.43|346.53|342.43|346.4|342.3|7
1640366000000|2021-12-24 17:13:20|346.54|342.44|346.72|342.62|346.72|342.62|346.54|342.44|14
1640366010000|2021-12-24 17:13:30|346.73|342.63|346.8|342.7|346.8|342.7|346.73|342.63|8
1640366020000|2021-12-24 17:13:40|346.78|342.68|346.73|342.63|346.78|342.68|346.73|342.63|7
1640366030000|2021-12-24 17:13:50|346.72|342.62|346.69|342.59|346.73|342.63|346.69|342.59|4
1640366040000|2021-12-24 17:14:00|346.68|342.58|346.68|342.58|346.68|342.58|346.67|342.57|5
1640366050000|2021-12-24 17:14:10|346.67|342.57|346.67|342.57|346.67|342.57|346.66|342.56|3
1640366060000|2021-12-24 17:14:20|346.69|342.59|346.69|342.59|346.69|342.59|346.69|342.59|1
1640366070000|2021-12-24 17:14:30|346.73|342.63|346.73|342.63|346.73|342.63|346.73|342.63|1
1640366080000|2021-12-24 17:14:40|346.68|342.58|346.65|342.55|346.68|342.58|346.65|342.55|3
1640366090000|2021-12-24 17:14:50|346.64|342.54|346.68|342.58|346.68|342.58|346.63|342.53|6
1640366100000|2021-12-24 17:15:00|346.7|342.6|346.7|342.6|346.7|342.6|346.7|342.6|1
1640366110000|2021-12-24 17:15:10|346.67|342.57|346.58|342.48|346.67|342.57|346.58|342.48|8
1640366120000|2021-12-24 17:15:20|346.56|342.46|346.33|342.23|346.56|342.46|346.32|342.22|15
1640366130000|2021-12-24 17:15:30|346.38|342.28|346.38|342.28|346.42|342.32|346.38|342.28|9
1640366140000|2021-12-24 17:15:40|346.39|342.29|346.33|342.23|346.41|342.31|346.33|342.23|9
1640366150000|2021-12-24 17:15:50|346.32|342.22|345.92|341.82|346.32|342.22|345.92|341.82|16
1640366160000|2021-12-24 17:16:00|345.91|341.81|345.88|341.78|345.92|341.82|345.86|341.76|12
1640366170000|2021-12-24 17:16:10|345.89|341.79|345.86|341.76|345.89|341.79|345.85|341.75|7
1640366180000|2021-12-24 17:16:20|345.87|341.77|345.95|341.85|345.96|341.86|345.86|341.76|16
1640366190000|2021-12-24 17:16:30|345.93|341.83|345.9|341.8|345.95|341.85|345.9|341.8|6
1640366200000|2021-12-24 17:16:40|345.88|341.78|345.79|341.69|345.89|341.79|345.79|341.69|12
1640366210000|2021-12-24 17:16:50|345.8|341.7|345.79|341.69|345.8|341.7|345.79|341.69|2
1640366220000|2021-12-24 17:17:00|345.8|341.7|345.83|341.73|345.84|341.74|345.8|341.7|6
1640366230000|2021-12-24 17:17:10|345.84|341.74|345.83|341.73|345.84|341.74|345.83|341.73|2
1640366240000|2021-12-24 17:17:20|345.8|341.7|345.74|341.64|345.8|341.7|345.74|341.64|5
1640366250000|2021-12-24 17:17:30|345.72|341.62|345.74|341.64|345.75|341.65|345.71|341.61|6
1640366260000|2021-12-24 17:17:40|345.75|341.65|345.76|341.66|345.76|341.66|345.73|341.63|6
1640366270000|2021-12-24 17:17:50|345.75|341.65|345.75|341.65|345.75|341.65|345.75|341.65|1
1640366280000|2021-12-24 17:18:00|345.76|341.66|345.82|341.72|345.82|341.72|345.76|341.66|2
1640366290000|2021-12-24 17:18:10|345.73|341.63|345.73|341.63|345.73|341.63|345.73|341.63|1
1640366300000|2021-12-24 17:18:20|345.71|341.61|345.69|341.59|345.71|341.61|345.69|341.59|10
1640366310000|2021-12-24 17:18:30|345.68|341.58|345.61|341.51|345.68|341.58|345.6|341.5|13
1640366320000|2021-12-24 17:18:40|345.6|341.5|345.58|341.48|345.6|341.5|345.58|341.48|2
1640366330000|2021-12-24 17:18:50|345.6|341.5|345.62|341.52|345.63|341.53|345.6|341.5|11
1640366340000|2021-12-24 17:19:00|345.61|341.51|345.68|341.58|345.68|341.58|345.61|341.51|10
1640366350000|2021-12-24 17:19:10|345.7|341.6|345.81|341.71|345.81|341.71|345.67|341.57|9
1640366360000|2021-12-24 17:19:20|345.82|341.72|345.81|341.71|345.82|341.72|345.81|341.71|2
1640366370000|2021-12-24 17:19:30|345.8|341.7|345.65|341.55|345.8|341.7|345.65|341.55|11
1640366380000|2021-12-24 17:19:40|345.59|341.49|345.59|341.49|345.59|341.49|345.59|341.49|1
1640366390000|2021-12-24 17:19:50|345.55|341.45|345.47|341.37|345.55|341.45|345.47|341.37|11
1640366400000|2021-12-24 17:20:00|345.46|341.36|345.44|341.34|345.46|341.36|345.44|341.34|3
1640366410000|2021-12-24 17:20:10|345.49|341.39|345.56|341.46|345.56|341.46|345.49|341.39|4
1640366420000|2021-12-24 17:20:20|345.59|341.49|345.66|341.56|345.66|341.56|345.59|341.49|6
1640366430000|2021-12-24 17:20:30|345.65|341.55|345.68|341.58|345.68|341.58|345.65|341.55|2
1640366440000|2021-12-24 17:20:40|345.72|341.62|345.78|341.68|345.8|341.7|345.71|341.61|20
1640366450000|2021-12-24 17:20:50|345.75|341.65|345.56|341.46|345.78|341.68|345.55|341.45|15
1640366460000|2021-12-24 17:21:00|345.55|341.45|345.42|341.32|345.55|341.45|345.42|341.32|13
1640366470000|2021-12-24 17:21:10|345.43|341.33|345.42|341.32|345.44|341.34|345.42|341.32|6
1640366480000|2021-12-24 17:21:20|345.43|341.33|345.42|341.32|345.43|341.33|345.42|341.32|2
1640366500000|2021-12-24 17:21:40|345.43|341.33|345.52|341.42|345.62|341.52|345.42|341.32|15
1640366510000|2021-12-24 17:21:50|345.5|341.4|345.54|341.44|345.54|341.44|345.5|341.4|3
1640366520000|2021-12-24 17:22:00|345.53|341.43|345.61|341.51|345.61|341.51|345.53|341.43|9
1640366530000|2021-12-24 17:22:10|345.62|341.52|345.77|341.67|345.78|341.68|345.62|341.52|11
1640366540000|2021-12-24 17:22:20|345.8|341.7|345.8|341.7|345.8|341.7|345.8|341.7|1
1640366550000|2021-12-24 17:22:30|345.81|341.71|345.97|341.87|345.97|341.87|345.81|341.71|4
1640366560000|2021-12-24 17:22:40|345.98|341.88|345.99|341.89|346|341.9|345.98|341.88|3
1640366570000|2021-12-24 17:22:50|346|341.9|346.12|342.02|346.14|342.04|346|341.9|7
1640366580000|2021-12-24 17:23:00|346.14|342.04|346.14|342.04|346.14|342.04|346.14|342.04|1
1640366590000|2021-12-24 17:23:10|346.12|342.02|346.11|342.01|346.12|342.02|346.11|342.01|2
1640366600000|2021-12-24 17:23:20|346.12|342.02|346.12|342.02|346.12|342.02|346.12|342.02|1
1640366610000|2021-12-24 17:23:30|346.11|342.01|346.11|342.01|346.11|342.01|346.11|342.01|1
1640366620000|2021-12-24 17:23:40|346.12|342.02|346.13|342.03|346.15|342.05|346.11|342.01|15
1640366630000|2021-12-24 17:23:50|346.14|342.04|346.13|342.03|346.14|342.04|346.12|342.02|6
1640366640000|2021-12-24 17:24:00|346.14|342.04|346.12|342.02|346.14|342.04|346.12|342.02|3
1640366650000|2021-12-24 17:24:10|346.14|342.04|346.1|342|346.14|342.04|346.08|341.98|4
1640366660000|2021-12-24 17:24:20|346.11|342.01|346.11|342.01|346.12|342.02|346.09|341.99|6
1640366670000|2021-12-24 17:24:30|346.1|342|346.14|342.04|346.14|342.04|346.1|342|4
1640366690000|2021-12-24 17:24:50|346.18|342.08|346.23|342.13|346.23|342.13|346.18|342.08|5
1640366700000|2021-12-24 17:25:00|346.21|342.11|346.25|342.15|346.25|342.15|346.21|342.11|10
1640366710000|2021-12-24 17:25:10|346.27|342.17|346.31|342.21|346.37|342.27|346.27|342.17|9
1640366720000|2021-12-24 17:25:20|346.29|342.19|346.26|342.16|346.29|342.19|346.26|342.16|3
1640366730000|2021-12-24 17:25:30|346.28|342.18|346.28|342.18|346.28|342.18|346.27|342.17|5
1640366740000|2021-12-24 17:25:40|346.27|342.17|346.33|342.23|346.33|342.23|346.27|342.17|4
1640366750000|2021-12-24 17:25:50|346.34|342.24|346.33|342.23|346.34|342.24|346.29|342.19|8
1640366770000|2021-12-24 17:26:10|346.32|342.22|346.33|342.23|346.33|342.23|346.32|342.22|2
1640366780000|2021-12-24 17:26:20|346.32|342.22|346.22|342.12|346.32|342.22|346.22|342.12|9
1640366790000|2021-12-24 17:26:30|346.2|342.1|345.76|341.66|346.2|342.1|345.75|341.65|13
1640366800000|2021-12-24 17:26:40|345.75|341.65|345.72|341.62|345.77|341.67|345.72|341.62|11
1640366810000|2021-12-24 17:26:50|345.73|341.63|345.68|341.58|345.77|341.67|345.62|341.52|17
1640366820000|2021-12-24 17:27:00|345.63|341.53|345.68|341.58|345.73|341.63|345.63|341.53|14
1640366830000|2021-12-24 17:27:10|345.67|341.57|345.66|341.56|345.68|341.58|345.66|341.56|8
1640366840000|2021-12-24 17:27:20|345.62|341.52|345.61|341.51|345.62|341.52|345.59|341.49|13
1640366850000|2021-12-24 17:27:30|345.63|341.53|345.54|341.44|345.63|341.53|345.54|341.44|6
1640366860000|2021-12-24 17:27:40|345.53|341.43|345.53|341.43|345.54|341.44|345.52|341.42|5
1640366870000|2021-12-24 17:27:50|345.54|341.44|345.62|341.52|345.64|341.54|345.53|341.43|11
1640366880000|2021-12-24 17:28:00|345.65|341.55|345.53|341.43|345.66|341.56|345.53|341.43|11
1640366890000|2021-12-24 17:28:10|345.54|341.44|345.52|341.42|345.54|341.44|345.51|341.41|7
1640366900000|2021-12-24 17:28:20|345.53|341.43|345.53|341.43|345.53|341.43|345.51|341.41|3
1640366910000|2021-12-24 17:28:30|345.54|341.44|345.51|341.41|345.54|341.44|345.51|341.41|6
1640366920000|2021-12-24 17:28:40|345.52|341.42|345.51|341.41|345.52|341.42|345.51|341.41|8
1640366930000|2021-12-24 17:28:50|345.52|341.42|345.47|341.37|345.52|341.42|345.47|341.37|14
1640366940000|2021-12-24 17:29:00|345.48|341.38|345.49|341.39|345.51|341.41|345.48|341.38|20
1640366950000|2021-12-24 17:29:10|345.5|341.4|345.73|341.63|345.73|341.63|345.5|341.4|12
1640366960000|2021-12-24 17:29:20|345.74|341.64|345.65|341.55|345.75|341.65|345.64|341.54|16
1640366970000|2021-12-24 17:29:30|345.64|341.54|345.74|341.64|345.74|341.64|345.62|341.52|14
1640366980000|2021-12-24 17:29:40|345.68|341.58|345.67|341.57|345.68|341.58|345.64|341.54|8
1640366990000|2021-12-24 17:29:50|345.68|341.58|345.69|341.59|345.7|341.6|345.68|341.58|3
1640367000000|2021-12-24 17:30:00|345.7|341.6|345.79|341.69|345.79|341.69|345.7|341.6|8
1640367010000|2021-12-24 17:30:10|345.76|341.66|345.81|341.71|345.81|341.71|345.76|341.66|2
1640367020000|2021-12-24 17:30:20|345.82|341.72|346|341.9|346|341.9|345.82|341.72|6
1640367030000|2021-12-24 17:30:30|346.01|341.91|346.02|341.92|346.02|341.92|345.99|341.89|5
1640367040000|2021-12-24 17:30:40|346.01|341.91|346.07|341.97|346.07|341.97|346.01|341.91|4
1640367050000|2021-12-24 17:30:50|346.1|342|346.41|342.31|346.41|342.31|346.1|342|15
1640367060000|2021-12-24 17:31:00|346.43|342.33|346.4|342.3|346.47|342.37|346.39|342.29|14
1640367070000|2021-12-24 17:31:10|346.41|342.31|346.33|342.23|346.41|342.31|346.33|342.23|5
1640367080000|2021-12-24 17:31:20|346.34|342.24|346.34|342.24|346.34|342.24|346.33|342.23|9
1640367090000|2021-12-24 17:31:30|346.36|342.26|346.25|342.15|346.36|342.26|346.23|342.13|15
1640367100000|2021-12-24 17:31:40|346.26|342.16|346.32|342.22|346.33|342.23|346.25|342.15|15
1640367110000|2021-12-24 17:31:50|346.35|342.25|346.34|342.24|346.37|342.27|346.34|342.24|7
1640367120000|2021-12-24 17:32:00|346.33|342.23|346.37|342.27|346.37|342.27|346.33|342.23|5
1640367130000|2021-12-24 17:32:10|346.36|342.26|346.42|342.32|346.42|342.32|346.36|342.26|5
1640367140000|2021-12-24 17:32:20|346.39|342.29|346.39|342.29|346.39|342.29|346.39|342.29|1
1640367150000|2021-12-24 17:32:30|346.4|342.3|346.55|342.45|346.55|342.45|346.4|342.3|10
1640367160000|2021-12-24 17:32:40|346.58|342.48|346.58|342.48|346.58|342.48|346.58|342.48|1
1640367170000|2021-12-24 17:32:50|346.56|342.46|346.56|342.46|346.56|342.46|346.56|342.46|1
1640367180000|2021-12-24 17:33:00|346.54|342.44|346.4|342.3|346.54|342.44|346.4|342.3|11
1640367190000|2021-12-24 17:33:10|346.42|342.32|346.46|342.36|346.46|342.36|346.42|342.32|2
1640367200000|2021-12-24 17:33:20|346.44|342.34|346.44|342.34|346.44|342.34|346.44|342.34|1
1640367210000|2021-12-24 17:33:30|346.43|342.33|346.33|342.23|346.43|342.33|346.32|342.22|8
1640367220000|2021-12-24 17:33:40|346.36|342.26|346.4|342.3|346.42|342.32|346.36|342.26|7
1640367230000|2021-12-24 17:33:50|346.39|342.29|346.39|342.29|346.39|342.29|346.34|342.24|7
1640367240000|2021-12-24 17:34:00|346.4|342.3|346.41|342.31|346.41|342.31|346.39|342.29|3
1640367250000|2021-12-24 17:34:10|346.4|342.3|346.26|342.16|346.4|342.3|346.26|342.16|9
1640367260000|2021-12-24 17:34:20|346.25|342.15|346.37|342.27|346.4|342.3|346.25|342.15|12
1640367270000|2021-12-24 17:34:30|346.38|342.28|346.38|342.28|346.38|342.28|346.37|342.27|3
1640367280000|2021-12-24 17:34:40|346.37|342.27|346.38|342.28|346.38|342.28|346.37|342.27|2
1640367290000|2021-12-24 17:34:50|346.39|342.29|346.49|342.39|346.49|342.39|346.39|342.29|4
1640367300000|2021-12-24 17:35:00|346.5|342.4|346.6|342.5|346.65|342.55|346.5|342.4|8
1640367310000|2021-12-24 17:35:10|346.63|342.53|346.63|342.53|346.63|342.53|346.63|342.53|1
1640367320000|2021-12-24 17:35:20|346.61|342.51|346.48|342.38|346.61|342.51|346.47|342.37|12
1640367330000|2021-12-24 17:35:30|346.49|342.39|346.43|342.33|346.49|342.39|346.43|342.33|4
1640367340000|2021-12-24 17:35:40|346.44|342.34|346.42|342.32|346.44|342.34|346.42|342.32|5
1640367350000|2021-12-24 17:35:50|346.41|342.31|346.4|342.3|346.42|342.32|346.4|342.3|3
1640367360000|2021-12-24 17:36:00|346.35|342.25|346.43|342.33|346.43|342.33|346.3|342.2|17
1640367370000|2021-12-24 17:36:10|346.48|342.38|346.58|342.48|346.58|342.48|346.48|342.38|9
1640367390000|2021-12-24 17:36:30|346.6|342.5|346.6|342.5|346.6|342.5|346.6|342.5|1
1640367400000|2021-12-24 17:36:40|346.57|342.47|346.59|342.49|346.59|342.49|346.55|342.45|5
1640367410000|2021-12-24 17:36:50|346.57|342.47|346.59|342.49|346.61|342.51|346.57|342.47|7
1640367420000|2021-12-24 17:37:00|346.62|342.52|346.63|342.53|346.64|342.54|346.62|342.52|3
1640367430000|2021-12-24 17:37:10|346.64|342.54|346.63|342.53|346.64|342.54|346.63|342.53|2
1640367440000|2021-12-24 17:37:20|346.65|342.55|346.74|342.64|346.74|342.64|346.65|342.55|4
1640367450000|2021-12-24 17:37:30|346.76|342.66|346.85|342.75|346.86|342.76|346.76|342.66|11
1640367460000|2021-12-24 17:37:40|346.89|342.79|346.89|342.79|346.93|342.83|346.86|342.76|4
1640367480000|2021-12-24 17:38:00|346.87|342.77|346.87|342.77|346.89|342.79|346.87|342.77|3
1640367490000|2021-12-24 17:38:10|346.89|342.79|346.83|342.73|346.89|342.79|346.78|342.68|17
1640367500000|2021-12-24 17:38:20|346.84|342.74|346.96|342.86|346.96|342.86|346.84|342.74|13
1640367510000|2021-12-24 17:38:30|346.94|342.84|346.88|342.78|346.94|342.84|346.88|342.78|3
1640367520000|2021-12-24 17:38:40|346.85|342.75|346.9|342.8|346.9|342.8|346.85|342.75|3
1640367540000|2021-12-24 17:39:00|346.87|342.77|346.87|342.77|346.87|342.77|346.87|342.77|1
1640367550000|2021-12-24 17:39:10|346.86|342.76|347.12|343.02|347.14|343.04|346.86|342.76|11
1640367560000|2021-12-24 17:39:20|347.13|343.03|347.16|343.06|347.17|343.07|347.12|343.02|13
1640367570000|2021-12-24 17:39:30|347.17|343.07|347.18|343.08|347.18|343.08|347.15|343.05|5
1640367580000|2021-12-24 17:39:40|347.19|343.09|347.17|343.07|347.2|343.1|347.16|343.06|8
1640367590000|2021-12-24 17:39:50|347.18|343.08|347.22|343.12|347.22|343.12|347.16|343.06|10
1640367600000|2021-12-24 17:40:00|347.23|343.13|347.3|343.2|347.31|343.21|347.23|343.13|8
1640367620000|2021-12-24 17:40:20|347.32|343.22|347.32|343.22|347.35|343.25|347.31|343.21|11
1640367630000|2021-12-24 17:40:30|347.31|343.21|347.33|343.23|347.33|343.23|347.29|343.19|5
1640367640000|2021-12-24 17:40:40|347.32|343.22|347.32|343.22|347.33|343.23|347.31|343.21|5
1640367650000|2021-12-24 17:40:50|347.3|343.2|347.26|343.16|347.3|343.2|347.17|343.07|13
1640367660000|2021-12-24 17:41:00|347.27|343.17|347.27|343.17|347.29|343.19|347.26|343.16|7
1640367670000|2021-12-24 17:41:10|347.28|343.18|347.3|343.2|347.3|343.2|347.27|343.17|3
1640367680000|2021-12-24 17:41:20|347.32|343.22|347.29|343.19|347.32|343.22|347.27|343.17|9
1640367690000|2021-12-24 17:41:30|347.28|343.18|347.4|343.3|347.4|343.3|347.27|343.17|10
1640367700000|2021-12-24 17:41:40|347.41|343.31|347.45|343.35|347.46|343.36|347.41|343.31|10
1640367710000|2021-12-24 17:41:50|347.46|343.36|347.44|343.34|347.46|343.36|347.44|343.34|7
1640367720000|2021-12-24 17:42:00|347.46|343.36|347.47|343.37|347.47|343.37|347.45|343.35|4
1640367730000|2021-12-24 17:42:10|347.48|343.38|347.48|343.38|347.48|343.38|347.41|343.31|4
1640367740000|2021-12-24 17:42:20|347.44|343.34|347.45|343.35|347.47|343.37|347.44|343.34|6
1640367750000|2021-12-24 17:42:30|347.44|343.34|347.48|343.38|347.48|343.38|347.44|343.34|7
1640367760000|2021-12-24 17:42:40|347.47|343.37|347.47|343.37|347.47|343.37|347.47|343.37|1
1640367770000|2021-12-24 17:42:50|347.45|343.35|347.45|343.35|347.45|343.35|347.45|343.35|1
1640367780000|2021-12-24 17:43:00|347.46|343.36|347.53|343.43|347.53|343.43|347.45|343.35|9
1640367790000|2021-12-24 17:43:10|347.54|343.44|347.46|343.36|347.54|343.44|347.46|343.36|12
1640367800000|2021-12-24 17:43:20|347.47|343.37|347.51|343.41|347.52|343.42|347.46|343.36|10
1640367810000|2021-12-24 17:43:30|347.52|343.42|347.58|343.48|347.58|343.48|347.52|343.42|4
1640367820000|2021-12-24 17:43:40|347.59|343.49|347.55|343.45|347.59|343.49|347.55|343.45|9
1640367830000|2021-12-24 17:43:50|347.56|343.46|347.58|343.48|347.6|343.5|347.56|343.46|6
1640367840000|2021-12-24 17:44:00|347.59|343.49|347.59|343.49|347.59|343.49|347.59|343.49|1
1640367860000|2021-12-24 17:44:20|347.58|343.48|347.45|343.35|347.58|343.48|347.44|343.34|10
1640367870000|2021-12-24 17:44:30|347.47|343.37|347.4|343.3|347.48|343.38|347.4|343.3|4
1640367880000|2021-12-24 17:44:40|347.39|343.29|347.39|343.29|347.39|343.29|347.39|343.29|1
1640367890000|2021-12-24 17:44:50|347.38|343.28|347.39|343.29|347.43|343.33|347.37|343.27|11
1640367900000|2021-12-24 17:45:00|347.4|343.3|347.57|343.47|347.57|343.47|347.4|343.3|10
1640367910000|2021-12-24 17:45:10|347.6|343.5|347.52|343.42|347.6|343.5|347.52|343.42|4
1640367920000|2021-12-24 17:45:20|347.53|343.43|347.55|343.45|347.55|343.45|347.52|343.42|7
1640367930000|2021-12-24 17:45:30|347.56|343.46|347.55|343.45|347.56|343.46|347.55|343.45|2
1640367940000|2021-12-24 17:45:40|347.56|343.46|347.52|343.42|347.56|343.46|347.52|343.42|5
1640367950000|2021-12-24 17:45:50|347.49|343.39|347.46|343.36|347.49|343.39|347.46|343.36|6
1640367960000|2021-12-24 17:46:00|347.47|343.37|347.5|343.4|347.51|343.41|347.46|343.36|9
1640367970000|2021-12-24 17:46:10|347.48|343.38|347.59|343.49|347.59|343.49|347.47|343.37|12
1640367980000|2021-12-24 17:46:20|347.58|343.48|347.6|343.5|347.6|343.5|347.58|343.48|3
1640367990000|2021-12-24 17:46:30|347.59|343.49|347.64|343.54|347.64|343.54|347.59|343.49|3
1640368000000|2021-12-24 17:46:40|347.65|343.55|347.65|343.55|347.65|343.55|347.65|343.55|1
1640368010000|2021-12-24 17:46:50|347.66|343.56|347.7|343.6|347.71|343.61|347.66|343.56|5
1640368020000|2021-12-24 17:47:00|347.72|343.62|347.76|343.66|347.76|343.66|347.72|343.62|6
1640368030000|2021-12-24 17:47:10|347.78|343.68|347.78|343.68|347.79|343.69|347.78|343.68|3
1640368040000|2021-12-24 17:47:20|347.94|343.84|347.94|343.84|347.94|343.84|347.94|343.84|1
1640368050000|2021-12-24 17:47:30|347.98|343.88|347.99|343.89|348.01|343.91|347.98|343.88|5
1640368060000|2021-12-24 17:47:40|347.98|343.88|347.81|343.71|347.98|343.88|347.81|343.71|4
1640368070000|2021-12-24 17:47:50|347.77|343.67|347.68|343.58|347.79|343.69|347.67|343.57|13
1640368080000|2021-12-24 17:48:00|347.66|343.56|347.68|343.58|347.69|343.59|347.66|343.56|8
1640368090000|2021-12-24 17:48:10|347.71|343.61|347.75|343.65|347.75|343.65|347.68|343.58|8
1640368100000|2021-12-24 17:48:20|347.77|343.67|347.77|343.67|347.78|343.68|347.77|343.67|3
1640368120000|2021-12-24 17:48:40|347.79|343.69|347.83|343.73|347.83|343.73|347.79|343.69|5
1640368130000|2021-12-24 17:48:50|347.82|343.72|348.09|343.99|348.09|343.99|347.82|343.72|9
1640368140000|2021-12-24 17:49:00|348.08|343.98|347.99|343.89|348.1|344|347.99|343.89|16
1640368150000|2021-12-24 17:49:10|348|343.9|348.01|343.91|348.01|343.91|347.99|343.89|6
1640368160000|2021-12-24 17:49:20|347.93|343.83|347.83|343.73|347.93|343.83|347.83|343.73|6
1640368170000|2021-12-24 17:49:30|347.84|343.74|347.91|343.81|347.91|343.81|347.83|343.73|6
1640368180000|2021-12-24 17:49:40|347.92|343.82|347.9|343.8|347.94|343.84|347.9|343.8|4
1640368190000|2021-12-24 17:49:50|347.87|343.77|347.99|343.89|347.99|343.89|347.78|343.68|10
1640368200000|2021-12-24 17:50:00|348|343.9|348.07|343.97|348.07|343.97|347.99|343.89|5
1640368210000|2021-12-24 17:50:10|348.1|344|348.14|344.04|348.14|344.04|348.09|343.99|9
1640368220000|2021-12-24 17:50:20|348.13|344.03|348.16|344.06|348.16|344.06|348.12|344.02|6
1640368230000|2021-12-24 17:50:30|348.14|344.04|348.19|344.09|348.19|344.09|348.14|344.04|5
1640368240000|2021-12-24 17:50:40|348.25|344.15|348.25|344.15|348.25|344.15|348.25|344.15|1
1640368260000|2021-12-24 17:51:00|348.26|344.16|348.26|344.16|348.26|344.16|348.25|344.15|3
1640368270000|2021-12-24 17:51:10|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640368280000|2021-12-24 17:51:20|348.25|344.15|348.24|344.14|348.27|344.17|348.24|344.14|6
1640368300000|2021-12-24 17:51:40|348.25|344.15|348.3|344.2|348.3|344.2|348.25|344.15|4
1640368310000|2021-12-24 17:51:50|348.28|344.18|348.28|344.18|348.28|344.18|348.26|344.16|5
1640368320000|2021-12-24 17:52:00|348.27|344.17|348.27|344.17|348.27|344.17|348.26|344.16|3
1640368330000|2021-12-24 17:52:10|348.26|344.16|348.29|344.19|348.29|344.19|348.26|344.16|3
1640368340000|2021-12-24 17:52:20|348.28|344.18|348.29|344.19|348.29|344.19|348.28|344.18|4
1640368350000|2021-12-24 17:52:30|348.3|344.2|348.29|344.19|348.3|344.2|348.29|344.19|2
1640368360000|2021-12-24 17:52:40|348.3|344.2|348.29|344.19|348.3|344.2|348.29|344.19|2
1640368370000|2021-12-24 17:52:50|348.31|344.21|348.39|344.29|348.39|344.29|348.31|344.21|5
1640368380000|2021-12-24 17:53:00|348.4|344.3|348.47|344.37|348.47|344.37|348.4|344.3|8
1640368390000|2021-12-24 17:53:10|348.46|344.36|348.46|344.36|348.47|344.37|348.44|344.34|5
1640368400000|2021-12-24 17:53:20|348.47|344.37|348.54|344.44|348.55|344.45|348.47|344.37|6
1640368410000|2021-12-24 17:53:30|348.51|344.41|348.49|344.39|348.54|344.44|348.49|344.39|8
1640368420000|2021-12-24 17:53:40|348.43|344.33|348.42|344.32|348.44|344.34|348.42|344.32|6
1640368430000|2021-12-24 17:53:50|348.43|344.33|348.46|344.36|348.46|344.36|348.42|344.32|3
1640368440000|2021-12-24 17:54:00|348.47|344.37|348.43|344.33|348.5|344.4|348.42|344.32|8
1640368450000|2021-12-24 17:54:10|348.44|344.34|348.44|344.34|348.44|344.34|348.43|344.33|3
1640368460000|2021-12-24 17:54:20|348.43|344.33|348.5|344.4|348.52|344.42|348.43|344.33|12
1640368470000|2021-12-24 17:54:30|348.52|344.42|348.49|344.39|348.52|344.42|348.48|344.38|4
1640368480000|2021-12-24 17:54:40|348.48|344.38|348.49|344.39|348.49|344.39|348.47|344.37|4
1640368490000|2021-12-24 17:54:50|348.5|344.4|348.39|344.29|348.51|344.41|348.39|344.29|12
1640368500000|2021-12-24 17:55:00|348.36|344.26|348.34|344.24|348.36|344.26|348.33|344.23|9
1640368510000|2021-12-24 17:55:10|348.33|344.23|348.33|344.23|348.33|344.23|348.32|344.22|3
1640368520000|2021-12-24 17:55:20|348.34|344.24|347.89|343.79|348.36|344.26|347.89|343.79|21
1640368530000|2021-12-24 17:55:30|347.9|343.8|347.86|343.76|347.9|343.8|347.78|343.68|13
1640368540000|2021-12-24 17:55:40|347.87|343.77|348.27|344.17|348.31|344.21|347.87|343.77|20
1640368550000|2021-12-24 17:55:50|348.28|344.18|348.44|344.34|348.44|344.34|348.25|344.15|11
1640368560000|2021-12-24 17:56:00|348.43|344.33|348.31|344.21|348.43|344.33|348.29|344.19|15
1640368570000|2021-12-24 17:56:10|348.33|344.23|348.18|344.08|348.33|344.23|348.18|344.08|10
1640368580000|2021-12-24 17:56:20|348.2|344.1|348.39|344.29|348.39|344.29|348.19|344.09|13
1640368590000|2021-12-24 17:56:30|348.4|344.3|348.48|344.38|348.5|344.4|348.39|344.29|20
1640368600000|2021-12-24 17:56:40|348.5|344.4|348.34|344.24|348.5|344.4|348.34|344.24|16
1640368610000|2021-12-24 17:56:50|348.32|344.22|348.3|344.2|348.32|344.22|348.3|344.2|5
1640368620000|2021-12-24 17:57:00|348.31|344.21|348.32|344.22|348.32|344.22|348.31|344.21|2
1640368630000|2021-12-24 17:57:10|348.31|344.21|348.33|344.23|348.33|344.23|348.31|344.21|2
1640368640000|2021-12-24 17:57:20|348.34|344.24|348.31|344.21|348.34|344.24|348.31|344.21|4
1640368650000|2021-12-24 17:57:30|348.3|344.2|348.28|344.18|348.3|344.2|348.28|344.18|2
1640368660000|2021-12-24 17:57:40|348.29|344.19|348.29|344.19|348.29|344.19|348.29|344.19|1
1640368670000|2021-12-24 17:57:50|348.28|344.18|348.39|344.29|348.39|344.29|348.28|344.18|9
1640368680000|2021-12-24 17:58:00|348.35|344.25|348.34|344.24|348.35|344.25|348.32|344.22|4
1640368690000|2021-12-24 17:58:10|348.35|344.25|348.35|344.25|348.35|344.25|348.35|344.25|1
1640368700000|2021-12-24 17:58:20|348.34|344.24|348.3|344.2|348.35|344.25|348.3|344.2|7
1640368710000|2021-12-24 17:58:30|348.25|344.15|348.36|344.26|348.37|344.27|348.24|344.14|19
1640368720000|2021-12-24 17:58:40|348.33|344.23|348.25|344.15|348.35|344.25|348.25|344.15|9
1640368730000|2021-12-24 17:58:50|348.26|344.16|348.29|344.19|348.29|344.19|348.26|344.16|4
1640368740000|2021-12-24 17:59:00|348.28|344.18|348.25|344.15|348.29|344.19|348.24|344.14|5
1640368750000|2021-12-24 17:59:10|348.24|344.14|348.24|344.14|348.24|344.14|348.23|344.13|3
1640368760000|2021-12-24 17:59:20|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640368770000|2021-12-24 17:59:30|348.28|344.18|348.25|344.15|348.29|344.19|348.25|344.15|4
1640368780000|2021-12-24 17:59:40|348.24|344.14|348.23|344.13|348.24|344.14|348.23|344.13|2
1640368790000|2021-12-24 17:59:50|348.24|344.14|348.3|344.2|348.32|344.22|348.24|344.14|6
1640368800000|2021-12-24 18:00:00|348.29|344.19|348.32|344.22|348.38|344.28|348.29|344.19|12
1640368810000|2021-12-24 18:00:10|348.3|344.2|348.3|344.2|348.3|344.2|348.3|344.2|1
1640368820000|2021-12-24 18:00:20|348.31|344.21|348.34|344.24|348.38|344.28|348.3|344.2|7
1640368830000|2021-12-24 18:00:30|348.33|344.23|348.16|344.06|348.33|344.23|348.16|344.06|13
1640368840000|2021-12-24 18:00:40|348.15|344.05|348.16|344.06|348.17|344.07|348.15|344.05|4
1640368850000|2021-12-24 18:00:50|348.18|344.08|348.15|344.05|348.22|344.12|348.14|344.04|10
1640368860000|2021-12-24 18:01:00|348.17|344.07|348.23|344.13|348.24|344.14|348.17|344.07|7
1640368870000|2021-12-24 18:01:10|348.27|344.17|348.28|344.18|348.29|344.19|348.27|344.17|4
1640368880000|2021-12-24 18:01:20|348.29|344.19|348.3|344.2|348.3|344.2|348.29|344.19|2
1640368890000|2021-12-24 18:01:30|348.29|344.19|348.41|344.31|348.41|344.31|348.29|344.19|7
1640368900000|2021-12-24 18:01:40|348.4|344.3|348.41|344.31|348.41|344.31|348.4|344.3|6
1640368910000|2021-12-24 18:01:50|348.4|344.3|348.46|344.36|348.47|344.37|348.4|344.3|7
1640368920000|2021-12-24 18:02:00|348.47|344.37|348.35|344.25|348.47|344.37|348.3|344.2|13
1640368930000|2021-12-24 18:02:10|348.33|344.23|348.3|344.2|348.33|344.23|348.3|344.2|6
1640368940000|2021-12-24 18:02:20|348.31|344.21|348.33|344.23|348.33|344.23|348.3|344.2|4
1640368950000|2021-12-24 18:02:30|348.36|344.26|348.16|344.06|348.36|344.26|348.16|344.06|12
1640368960000|2021-12-24 18:02:40|348.17|344.07|348.11|344.01|348.17|344.07|348.11|344.01|3
1640368970000|2021-12-24 18:02:50|348.08|343.98|348.03|343.93|348.09|343.99|348.03|343.93|7
1640368980000|2021-12-24 18:03:00|348.01|343.91|347.83|343.73|348.01|343.91|347.83|343.73|4
1640368990000|2021-12-24 18:03:10|347.85|343.75|347.81|343.71|347.85|343.75|347.79|343.69|6
1640369000000|2021-12-24 18:03:20|347.83|343.73|347.89|343.79|347.89|343.79|347.83|343.73|4
1640369010000|2021-12-24 18:03:30|348.03|343.93|348.2|344.1|348.2|344.1|348.03|343.93|9
1640369020000|2021-12-24 18:03:40|348.21|344.11|348.2|344.1|348.26|344.16|348.18|344.08|7
1640369030000|2021-12-24 18:03:50|348.21|344.11|348.16|344.06|348.21|344.11|348.16|344.06|2
1640369040000|2021-12-24 18:04:00|348.15|344.05|348.15|344.05|348.15|344.05|348.15|344.05|1
1640369050000|2021-12-24 18:04:10|348.16|344.06|348.16|344.06|348.16|344.06|348.16|344.06|1
1640369060000|2021-12-24 18:04:20|348.15|344.05|348.2|344.1|348.2|344.1|348.15|344.05|2
1640369070000|2021-12-24 18:04:30|348.25|344.15|348.19|344.09|348.25|344.15|348.19|344.09|3
1640369090000|2021-12-24 18:04:50|348.18|344.08|348.13|344.03|348.19|344.09|348.13|344.03|3
1640369100000|2021-12-24 18:05:00|348.12|344.02|348.1|344|348.12|344.02|348.09|343.99|4
1640369110000|2021-12-24 18:05:10|348.11|344.01|348.14|344.04|348.15|344.05|348.11|344.01|6
1640369120000|2021-12-24 18:05:20|348.17|344.07|348.16|344.06|348.19|344.09|348.15|344.05|6
1640369140000|2021-12-24 18:05:40|348.15|344.05|348.17|344.07|348.17|344.07|348.14|344.04|7
1640369150000|2021-12-24 18:05:50|348.18|344.08|348.16|344.06|348.22|344.12|348.15|344.05|9
1640369160000|2021-12-24 18:06:00|348.14|344.04|348.17|344.07|348.17|344.07|348.07|343.97|10
1640369170000|2021-12-24 18:06:10|348.23|344.13|348.23|344.13|348.23|344.13|348.23|344.13|1
1640369180000|2021-12-24 18:06:20|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640369190000|2021-12-24 18:06:30|348.23|344.13|348.28|344.18|348.28|344.18|348.23|344.13|3
1640369200000|2021-12-24 18:06:40|348.29|344.19|348.35|344.25|348.35|344.25|348.29|344.19|7
1640369210000|2021-12-24 18:06:50|348.33|344.23|348.3|344.2|348.33|344.23|348.3|344.2|5
1640369220000|2021-12-24 18:07:00|348.29|344.19|348.27|344.17|348.3|344.2|348.27|344.17|3
1640369230000|2021-12-24 18:07:10|348.26|344.16|348.29|344.19|348.29|344.19|348.25|344.15|4
1640369240000|2021-12-24 18:07:20|348.3|344.2|348.3|344.2|348.3|344.2|348.3|344.2|1
1640369250000|2021-12-24 18:07:30|348.29|344.19|348.33|344.23|348.36|344.26|348.29|344.19|7
1640369260000|2021-12-24 18:07:40|348.37|344.27|348.23|344.13|348.39|344.29|348.23|344.13|12
1640369270000|2021-12-24 18:07:50|348.24|344.14|348.21|344.11|348.24|344.14|348.21|344.11|3
1640369280000|2021-12-24 18:08:00|348.25|344.15|348.22|344.12|348.25|344.15|348.22|344.12|3
1640369290000|2021-12-24 18:08:10|348.24|344.14|348.21|344.11|348.24|344.14|348.21|344.11|7
1640369300000|2021-12-24 18:08:20|348.22|344.12|348.22|344.12|348.23|344.13|348.22|344.12|3
1640369310000|2021-12-24 18:08:30|348.21|344.11|348.02|343.92|348.21|344.11|348.02|343.92|13
1640369320000|2021-12-24 18:08:40|348.04|343.94|348.06|343.96|348.06|343.96|348.03|343.93|4
1640369330000|2021-12-24 18:08:50|348.07|343.97|348.04|343.94|348.07|343.97|348.02|343.92|8
1640369340000|2021-12-24 18:09:00|348.03|343.93|348.19|344.09|348.22|344.12|348.02|343.92|11
1640369350000|2021-12-24 18:09:10|348.22|344.12|348.13|344.03|348.22|344.12|348.1|344|12
1640369360000|2021-12-24 18:09:20|348.12|344.02|348.19|344.09|348.19|344.09|348.11|344.01|10
1640369370000|2021-12-24 18:09:30|348.26|344.16|348.26|344.16|348.26|344.16|348.26|344.16|1
1640369380000|2021-12-24 18:09:40|348.25|344.15|348.26|344.16|348.26|344.16|348.25|344.15|4
1640369390000|2021-12-24 18:09:50|348.27|344.17|348.24|344.14|348.27|344.17|348.24|344.14|8
1640369400000|2021-12-24 18:10:00|348.23|344.13|348.23|344.13|348.25|344.15|348.23|344.13|7
1640369410000|2021-12-24 18:10:10|348.24|344.14|348.16|344.06|348.24|344.14|348.15|344.05|10
1640369420000|2021-12-24 18:10:20|348.17|344.07|348.17|344.07|348.18|344.08|348.16|344.06|8
1640369430000|2021-12-24 18:10:30|348.16|344.06|348.33|344.23|348.33|344.23|348.16|344.06|14
1640369440000|2021-12-24 18:10:40|348.34|344.24|348.35|344.25|348.35|344.25|348.34|344.24|4
1640369450000|2021-12-24 18:10:50|348.36|344.26|348.17|344.07|348.36|344.26|348.17|344.07|8
1640369460000|2021-12-24 18:11:00|348.16|344.06|348.08|343.98|348.16|344.06|348.07|343.97|6
1640369470000|2021-12-24 18:11:10|348.07|343.97|348.03|343.93|348.09|343.99|348|343.9|15
1640369480000|2021-12-24 18:11:20|348.06|343.96|348.09|343.99|348.09|343.99|347.99|343.89|12
1640369490000|2021-12-24 18:11:30|348.1|344|348.09|343.99|348.1|344|348.07|343.97|6
1640369500000|2021-12-24 18:11:40|348.08|343.98|348.08|343.98|348.12|344.02|348.08|343.98|9
1640369510000|2021-12-24 18:11:50|348.07|343.97|348.02|343.92|348.07|343.97|348.01|343.91|8
1640369520000|2021-12-24 18:12:00|347.86|343.76|347.84|343.74|347.86|343.76|347.77|343.67|10
1640369530000|2021-12-24 18:12:10|347.83|343.73|347.88|343.78|347.88|343.78|347.82|343.72|12
1640369540000|2021-12-24 18:12:20|347.92|343.82|347.88|343.78|347.92|343.82|347.88|343.78|7
1640369550000|2021-12-24 18:12:30|347.85|343.75|347.77|343.67|347.85|343.75|347.77|343.67|6
1640369560000|2021-12-24 18:12:40|347.76|343.66|347.76|343.66|347.77|343.67|347.74|343.64|9
1640369570000|2021-12-24 18:12:50|347.73|343.63|347.65|343.55|347.73|343.63|347.65|343.55|8
1640369580000|2021-12-24 18:13:00|347.64|343.54|347.69|343.59|347.69|343.59|347.64|343.54|9
1640369590000|2021-12-24 18:13:10|347.7|343.6|347.82|343.72|347.82|343.72|347.7|343.6|9
1640369600000|2021-12-24 18:13:20|347.81|343.71|347.81|343.71|347.81|343.71|347.8|343.7|3
1640369610000|2021-12-24 18:13:30|347.78|343.68|347.7|343.6|347.79|343.69|347.69|343.59|10
1640369620000|2021-12-24 18:13:40|347.71|343.61|347.72|343.62|347.72|343.62|347.7|343.6|4
1640369630000|2021-12-24 18:13:50|347.71|343.61|347.7|343.6|347.71|343.61|347.7|343.6|6
1640369640000|2021-12-24 18:14:00|347.68|343.58|347.66|343.56|347.68|343.58|347.65|343.55|6
1640369650000|2021-12-24 18:14:10|347.65|343.55|347.84|343.74|347.84|343.74|347.65|343.55|12
1640369660000|2021-12-24 18:14:20|347.85|343.75|347.88|343.78|347.89|343.79|347.85|343.75|11
1640369670000|2021-12-24 18:14:30|347.87|343.77|347.89|343.79|347.89|343.79|347.87|343.77|5
1640369680000|2021-12-24 18:14:40|347.88|343.78|347.83|343.73|347.88|343.78|347.83|343.73|8
1640369690000|2021-12-24 18:14:50|347.84|343.74|347.81|343.71|347.84|343.74|347.81|343.71|3
1640369700000|2021-12-24 18:15:00|347.83|343.73|347.83|343.73|347.83|343.73|347.82|343.72|5
1640369710000|2021-12-24 18:15:10|347.78|343.68|347.65|343.55|347.78|343.68|347.63|343.53|11
1640369720000|2021-12-24 18:15:20|347.66|343.56|347.76|343.66|347.76|343.66|347.65|343.55|10
1640369730000|2021-12-24 18:15:30|347.74|343.64|347.77|343.67|347.79|343.69|347.74|343.64|4
1640369740000|2021-12-24 18:15:40|347.76|343.66|347.68|343.58|347.76|343.66|347.67|343.57|8
1640369750000|2021-12-24 18:15:50|347.67|343.57|347.67|343.57|347.68|343.58|347.65|343.55|7
1640369760000|2021-12-24 18:16:00|347.66|343.56|347.67|343.57|347.67|343.57|347.66|343.56|4
1640369770000|2021-12-24 18:16:10|347.66|343.56|347.66|343.56|347.66|343.56|347.64|343.54|5
1640369780000|2021-12-24 18:16:20|347.65|343.55|347.61|343.51|347.65|343.55|347.6|343.5|5
1640369790000|2021-12-24 18:16:30|347.6|343.5|347.64|343.54|347.64|343.54|347.6|343.5|3
1640369800000|2021-12-24 18:16:40|347.65|343.55|347.7|343.6|347.7|343.6|347.65|343.55|18
1640369810000|2021-12-24 18:16:50|347.69|343.59|347.69|343.59|347.7|343.6|347.69|343.59|3
1640369820000|2021-12-24 18:17:00|347.7|343.6|347.73|343.63|347.73|343.63|347.69|343.59|8
1640369830000|2021-12-24 18:17:10|347.74|343.64|347.75|343.65|347.76|343.66|347.73|343.63|9
1640369840000|2021-12-24 18:17:20|347.74|343.64|347.59|343.49|347.76|343.66|347.59|343.49|14
1640369850000|2021-12-24 18:17:30|347.6|343.5|347.56|343.46|347.6|343.5|347.54|343.44|5
1640369860000|2021-12-24 18:17:40|347.57|343.47|347.57|343.47|347.61|343.51|347.57|343.47|8
1640369870000|2021-12-24 18:17:50|347.59|343.49|347.55|343.45|347.59|343.49|347.55|343.45|11
1640369880000|2021-12-24 18:18:00|347.56|343.46|347.57|343.47|347.58|343.48|347.56|343.46|3
1640369890000|2021-12-24 18:18:10|347.58|343.48|347.59|343.49|347.59|343.49|347.58|343.48|2
1640369900000|2021-12-24 18:18:20|347.58|343.48|347.58|343.48|347.59|343.49|347.57|343.47|7
1640369910000|2021-12-24 18:18:30|347.57|343.47|347.67|343.57|347.67|343.57|347.57|343.47|10
1640369920000|2021-12-24 18:18:40|347.65|343.55|347.66|343.56|347.66|343.56|347.65|343.55|4
1640369930000|2021-12-24 18:18:50|347.67|343.57|347.65|343.55|347.68|343.58|347.64|343.54|5
1640369940000|2021-12-24 18:19:00|347.62|343.52|347.57|343.47|347.63|343.53|347.56|343.46|10
1640369950000|2021-12-24 18:19:10|347.55|343.45|347.56|343.46|347.58|343.48|347.55|343.45|4
1640369960000|2021-12-24 18:19:20|347.57|343.47|347.57|343.47|347.57|343.47|347.57|343.47|1
1640369970000|2021-12-24 18:19:30|347.59|343.49|347.59|343.49|347.59|343.49|347.59|343.49|1
1640369980000|2021-12-24 18:19:40|347.6|343.5|347.6|343.5|347.6|343.5|347.6|343.5|1
1640369990000|2021-12-24 18:19:50|347.58|343.48|347.58|343.48|347.58|343.48|347.58|343.48|1
1640370000000|2021-12-24 18:20:00|347.6|343.5|347.6|343.5|347.6|343.5|347.6|343.5|1
1640370020000|2021-12-24 18:20:20|347.65|343.55|347.77|343.67|347.79|343.69|347.65|343.55|10
1640370030000|2021-12-24 18:20:30|347.78|343.68|347.67|343.57|347.79|343.69|347.66|343.56|7
1640370040000|2021-12-24 18:20:40|347.68|343.58|347.67|343.57|347.68|343.58|347.66|343.56|6
1640370050000|2021-12-24 18:20:50|347.68|343.58|347.68|343.58|347.68|343.58|347.68|343.58|1
1640370060000|2021-12-24 18:21:00|347.69|343.59|347.69|343.59|347.69|343.59|347.69|343.59|1
1640370070000|2021-12-24 18:21:10|347.7|343.6|347.7|343.6|347.7|343.6|347.7|343.6|1
1640370080000|2021-12-24 18:21:20|347.69|343.59|347.64|343.54|347.69|343.59|347.64|343.54|2
1640370090000|2021-12-24 18:21:30|347.61|343.51|347.6|343.5|347.61|343.51|347.6|343.5|2
1640370100000|2021-12-24 18:21:40|347.59|343.49|347.53|343.43|347.59|343.49|347.53|343.43|4
1640370110000|2021-12-24 18:21:50|347.54|343.44|347.52|343.42|347.54|343.44|347.52|343.42|3
1640370120000|2021-12-24 18:22:00|347.53|343.43|347.56|343.46|347.56|343.46|347.52|343.42|4
1640370130000|2021-12-24 18:22:10|347.57|343.47|347.58|343.48|347.58|343.48|347.56|343.46|6
1640370140000|2021-12-24 18:22:20|347.57|343.47|347.57|343.47|347.57|343.47|347.57|343.47|1
1640370150000|2021-12-24 18:22:30|347.58|343.48|347.58|343.48|347.58|343.48|347.57|343.47|3
1640370160000|2021-12-24 18:22:40|347.6|343.5|347.67|343.57|347.67|343.57|347.6|343.5|5
1640370170000|2021-12-24 18:22:50|347.68|343.58|347.68|343.58|347.68|343.58|347.68|343.58|1
1640370190000|2021-12-24 18:23:10|347.67|343.57|347.67|343.57|347.67|343.57|347.67|343.57|1
1640370200000|2021-12-24 18:23:20|347.69|343.59|347.68|343.58|347.69|343.59|347.68|343.58|4
1640370210000|2021-12-24 18:23:30|347.67|343.57|347.58|343.48|347.68|343.58|347.58|343.48|6
1640370220000|2021-12-24 18:23:40|347.62|343.52|347.68|343.58|347.68|343.58|347.62|343.52|6
1640370230000|2021-12-24 18:23:50|347.7|343.6|347.79|343.69|347.79|343.69|347.7|343.6|5
1640370240000|2021-12-24 18:24:00|347.8|343.7|347.74|343.64|347.8|343.7|347.72|343.62|13
1640370250000|2021-12-24 18:24:10|347.75|343.65|347.7|343.6|347.75|343.65|347.7|343.6|6
1640370260000|2021-12-24 18:24:20|347.71|343.61|347.74|343.64|347.76|343.66|347.71|343.61|9
1640370270000|2021-12-24 18:24:30|347.75|343.65|347.75|343.65|347.75|343.65|347.73|343.63|11
1640370280000|2021-12-24 18:24:40|347.76|343.66|347.8|343.7|347.81|343.71|347.76|343.66|3
1640370290000|2021-12-24 18:24:50|347.83|343.73|347.82|343.72|347.83|343.73|347.79|343.69|5
1640370300000|2021-12-24 18:25:00|347.8|343.7|347.8|343.7|347.8|343.7|347.8|343.7|1
1640370310000|2021-12-24 18:25:10|347.81|343.71|348.18|344.08|348.2|344.1|347.81|343.71|19
1640370320000|2021-12-24 18:25:20|348.19|344.09|348.18|344.08|348.23|344.13|348.18|344.08|8
1640370330000|2021-12-24 18:25:30|348.19|344.09|347.92|343.82|348.21|344.11|347.92|343.82|14
1640370340000|2021-12-24 18:25:40|347.9|343.8|347.56|343.46|347.9|343.8|347.54|343.44|13
1640370350000|2021-12-24 18:25:50|347.57|343.47|347.52|343.42|347.57|343.47|347.49|343.39|10
1640370360000|2021-12-24 18:26:00|347.51|343.41|347.56|343.46|347.61|343.51|347.51|343.41|12
1640370370000|2021-12-24 18:26:10|347.57|343.47|347.5|343.4|347.57|343.47|347.48|343.38|13
1640370380000|2021-12-24 18:26:20|347.52|343.42|347.49|343.39|347.52|343.42|347.49|343.39|3
1640370390000|2021-12-24 18:26:30|347.46|343.36|347.46|343.36|347.52|343.42|347.46|343.36|12
1640370400000|2021-12-24 18:26:40|347.45|343.35|347.27|343.17|347.45|343.35|347.27|343.17|12
1640370410000|2021-12-24 18:26:50|347.26|343.16|347.34|343.24|347.35|343.25|347.24|343.14|7
1640370420000|2021-12-24 18:27:00|347.37|343.27|347.44|343.34|347.44|343.34|347.36|343.26|8
1640370430000|2021-12-24 18:27:10|347.43|343.33|347.54|343.44|347.54|343.44|347.43|343.33|7
1640370440000|2021-12-24 18:27:20|347.55|343.45|347.62|343.52|347.62|343.52|347.55|343.45|11
1640370450000|2021-12-24 18:27:30|347.61|343.51|347.63|343.53|347.63|343.53|347.6|343.5|5
1640370460000|2021-12-24 18:27:40|347.62|343.52|347.58|343.48|347.63|343.53|347.58|343.48|8
1640370470000|2021-12-24 18:27:50|347.57|343.47|347.51|343.41|347.57|343.47|347.51|343.41|9
1640370480000|2021-12-24 18:28:00|347.52|343.42|347.59|343.49|347.6|343.5|347.52|343.42|6
1640370490000|2021-12-24 18:28:10|347.6|343.5|347.67|343.57|347.68|343.58|347.59|343.49|11
1640370500000|2021-12-24 18:28:20|347.68|343.58|347.75|343.65|347.76|343.66|347.67|343.57|4
1640370510000|2021-12-24 18:28:30|347.76|343.66|347.75|343.65|347.82|343.72|347.74|343.64|11
1640370520000|2021-12-24 18:28:40|347.79|343.69|348.09|343.99|348.09|343.99|347.79|343.69|8
1640370530000|2021-12-24 18:28:50|348.11|344.01|348.13|344.03|348.19|344.09|348.1|344|9
1640370540000|2021-12-24 18:29:00|348.07|343.97|348.06|343.96|348.07|343.97|348.06|343.96|2
1640370550000|2021-12-24 18:29:10|348.08|343.98|348.19|344.09|348.19|344.09|348.08|343.98|4
1640370560000|2021-12-24 18:29:20|348.2|344.1|348.25|344.15|348.26|344.16|348.2|344.1|7
1640370570000|2021-12-24 18:29:30|348.26|344.16|348.25|344.15|348.26|344.16|348.25|344.15|8
1640370590000|2021-12-24 18:29:50|348.26|344.16|348.23|344.13|348.26|344.16|348.23|344.13|5
1640370610000|2021-12-24 18:30:10|348.22|344.12|348.35|344.25|348.36|344.26|348.22|344.12|11
1640370620000|2021-12-24 18:30:20|348.39|344.29|348.29|344.19|348.39|344.29|348.29|344.19|5
1640370630000|2021-12-24 18:30:30|348.28|344.18|348.28|344.18|348.29|344.19|348.28|344.18|3
1640370640000|2021-12-24 18:30:40|348.29|344.19|348.32|344.22|348.32|344.22|348.25|344.15|7
1640370650000|2021-12-24 18:30:50|348.33|344.23|348.4|344.3|348.4|344.3|348.33|344.23|9
1640370660000|2021-12-24 18:31:00|348.41|344.31|348.53|344.43|348.53|344.43|348.41|344.31|14
1640370670000|2021-12-24 18:31:10|348.54|344.44|348.48|344.38|348.54|344.44|348.44|344.34|11
1640370680000|2021-12-24 18:31:20|348.49|344.39|348.49|344.39|348.5|344.4|348.48|344.38|5
1640370690000|2021-12-24 18:31:30|348.48|344.38|348.48|344.38|348.48|344.38|348.48|344.38|1
1640370700000|2021-12-24 18:31:40|348.49|344.39|348.5|344.4|348.5|344.4|348.49|344.39|2
1640370710000|2021-12-24 18:31:50|348.48|344.38|348.48|344.38|348.48|344.38|348.48|344.38|1
1640370720000|2021-12-24 18:32:00|348.49|344.39|348.27|344.17|348.49|344.39|348.27|344.17|21
1640370730000|2021-12-24 18:32:10|348.26|344.16|348.25|344.15|348.26|344.16|348.18|344.08|12
1640370740000|2021-12-24 18:32:20|348.24|344.14|348.35|344.25|348.36|344.26|348.23|344.13|12
1640370750000|2021-12-24 18:32:30|348.37|344.27|348.41|344.31|348.41|344.31|348.36|344.26|3
1640370760000|2021-12-24 18:32:40|348.4|344.3|348.48|344.38|348.48|344.38|348.4|344.3|7
1640370770000|2021-12-24 18:32:50|348.47|344.37|348.49|344.39|348.49|344.39|348.47|344.37|5
1640370790000|2021-12-24 18:33:10|348.48|344.38|348.47|344.37|348.48|344.38|348.47|344.37|2
1640370800000|2021-12-24 18:33:20|348.48|344.38|348.5|344.4|348.5|344.4|348.48|344.38|5
1640370810000|2021-12-24 18:33:30|348.49|344.39|348.55|344.45|348.55|344.45|348.49|344.39|7
1640370820000|2021-12-24 18:33:40|348.54|344.44|348.54|344.44|348.54|344.44|348.54|344.44|1
1640370830000|2021-12-24 18:33:50|348.57|344.47|348.59|344.49|348.59|344.49|348.57|344.47|7
1640370840000|2021-12-24 18:34:00|348.58|344.48|348.51|344.41|348.58|344.48|348.51|344.41|8
1640370850000|2021-12-24 18:34:10|348.52|344.42|348.17|344.07|348.52|344.42|348.17|344.07|14
1640370860000|2021-12-24 18:34:20|348.16|344.06|348.25|344.15|348.26|344.16|348.16|344.06|8
1640370870000|2021-12-24 18:34:30|348.24|344.14|348.29|344.19|348.29|344.19|348.24|344.14|4
1640370880000|2021-12-24 18:34:40|348.34|344.24|348.42|344.32|348.42|344.32|348.34|344.24|6
1640370890000|2021-12-24 18:34:50|348.41|344.31|348.41|344.31|348.41|344.31|348.41|344.31|1
1640370900000|2021-12-24 18:35:00|348.38|344.28|348.39|344.29|348.41|344.31|348.37|344.27|7
1640370910000|2021-12-24 18:35:10|348.38|344.28|348.42|344.32|348.42|344.32|348.38|344.28|6
1640370920000|2021-12-24 18:35:20|348.39|344.29|348.37|344.27|348.39|344.29|348.37|344.27|5
1640370930000|2021-12-24 18:35:30|348.38|344.28|348.43|344.33|348.43|344.33|348.38|344.28|3
1640370940000|2021-12-24 18:35:40|348.44|344.34|348.53|344.43|348.53|344.43|348.44|344.34|7
1640370950000|2021-12-24 18:35:50|348.54|344.44|348.54|344.44|348.54|344.44|348.53|344.43|3
1640370960000|2021-12-24 18:36:00|348.53|344.43|348.52|344.42|348.54|344.44|348.52|344.42|3
1640370970000|2021-12-24 18:36:10|348.49|344.39|348.45|344.35|348.49|344.39|348.44|344.34|5
1640370980000|2021-12-24 18:36:20|348.46|344.36|348.49|344.39|348.49|344.39|348.46|344.36|5
1640370990000|2021-12-24 18:36:30|348.48|344.38|348.48|344.38|348.48|344.38|348.48|344.38|1
1640371000000|2021-12-24 18:36:40|348.49|344.39|348.49|344.39|348.49|344.39|348.49|344.39|1
1640371010000|2021-12-24 18:36:50|348.48|344.38|348.55|344.45|348.55|344.45|348.48|344.38|5
1640371020000|2021-12-24 18:37:00|348.57|344.47|348.64|344.54|348.65|344.55|348.57|344.47|7
1640371030000|2021-12-24 18:37:10|348.66|344.56|348.74|344.64|348.74|344.64|348.66|344.56|4
1640371040000|2021-12-24 18:37:20|348.73|344.63|348.73|344.63|348.74|344.64|348.73|344.63|3
1640371050000|2021-12-24 18:37:30|348.71|344.61|348.7|344.6|348.71|344.61|348.69|344.59|6
1640371060000|2021-12-24 18:37:40|348.71|344.61|348.71|344.61|348.71|344.61|348.71|344.61|1
1640371070000|2021-12-24 18:37:50|348.73|344.63|348.69|344.59|348.73|344.63|348.69|344.59|3
1640371080000|2021-12-24 18:38:00|348.72|344.62|348.83|344.73|348.83|344.73|348.72|344.62|12
1640371090000|2021-12-24 18:38:10|348.82|344.72|348.81|344.71|348.83|344.73|348.81|344.71|3
1640371100000|2021-12-24 18:38:20|348.8|344.7|348.79|344.69|348.81|344.71|348.79|344.69|10
1640371110000|2021-12-24 18:38:30|348.8|344.7|348.79|344.69|348.81|344.71|348.79|344.69|6
1640371120000|2021-12-24 18:38:40|348.78|344.68|348.78|344.68|348.78|344.68|348.77|344.67|3
1640371130000|2021-12-24 18:38:50|348.77|344.67|348.75|344.65|348.78|344.68|348.74|344.64|5
1640371140000|2021-12-24 18:39:00|348.76|344.66|348.76|344.66|348.76|344.66|348.76|344.66|1
1640371150000|2021-12-24 18:39:10|348.77|344.67|348.77|344.67|348.77|344.67|348.77|344.67|1
1640371170000|2021-12-24 18:39:30|348.72|344.62|348.73|344.63|348.73|344.63|348.72|344.62|2
1640371180000|2021-12-24 18:39:40|348.71|344.61|348.75|344.65|348.75|344.65|348.71|344.61|4
1640371190000|2021-12-24 18:39:50|348.77|344.67|348.82|344.72|348.82|344.72|348.77|344.67|2
1640371200000|2021-12-24 18:40:00|348.83|344.73|348.86|344.76|348.86|344.76|348.81|344.71|6
1640371210000|2021-12-24 18:40:10|348.87|344.77|348.87|344.77|348.88|344.78|348.87|344.77|3
1640371220000|2021-12-24 18:40:20|348.86|344.76|348.87|344.77|348.87|344.77|348.86|344.76|2
1640371230000|2021-12-24 18:40:30|348.86|344.76|348.86|344.76|348.86|344.76|348.83|344.73|3
1640371240000|2021-12-24 18:40:40|348.88|344.78|348.87|344.77|348.89|344.79|348.81|344.71|10
1640371250000|2021-12-24 18:40:50|348.86|344.76|348.86|344.76|348.86|344.76|348.86|344.76|1
1640371260000|2021-12-24 18:41:00|348.85|344.75|348.89|344.79|348.9|344.8|348.82|344.72|6
1640371270000|2021-12-24 18:41:10|348.9|344.8|348.89|344.79|348.9|344.8|348.89|344.79|2
1640371280000|2021-12-24 18:41:20|348.86|344.76|348.91|344.81|348.91|344.81|348.86|344.76|3
1640371290000|2021-12-24 18:41:30|348.94|344.84|349.22|345.12|349.22|345.12|348.94|344.84|17
1640371300000|2021-12-24 18:41:40|349.2|345.1|348.94|344.84|349.2|345.1|348.94|344.84|15
1640371310000|2021-12-24 18:41:50|348.95|344.85|348.92|344.82|348.95|344.85|348.92|344.82|13
1640371320000|2021-12-24 18:42:00|348.91|344.81|348.74|344.64|348.91|344.81|348.74|344.64|12
1640371330000|2021-12-24 18:42:10|348.75|344.65|348.59|344.49|348.75|344.65|348.58|344.48|13
1640371340000|2021-12-24 18:42:20|348.61|344.51|348.59|344.49|348.61|344.51|348.59|344.49|5
1640371350000|2021-12-24 18:42:30|348.56|344.46|348.55|344.45|348.6|344.5|348.52|344.42|23
1640371360000|2021-12-24 18:42:40|348.53|344.43|348.46|344.36|348.55|344.45|348.46|344.36|9
1640371370000|2021-12-24 18:42:50|348.47|344.37|348.59|344.49|348.6|344.5|348.46|344.36|11
1640371380000|2021-12-24 18:43:00|348.6|344.5|348.64|344.54|348.66|344.56|348.6|344.5|11
1640371390000|2021-12-24 18:43:10|348.65|344.55|348.69|344.59|348.72|344.62|348.64|344.54|10
1640371400000|2021-12-24 18:43:20|348.7|344.6|348.7|344.6|348.71|344.61|348.69|344.59|7
1640371410000|2021-12-24 18:43:30|348.71|344.61|348.67|344.57|348.71|344.61|348.65|344.55|11
1640371420000|2021-12-24 18:43:40|348.65|344.55|348.66|344.56|348.67|344.57|348.65|344.55|12
1640371430000|2021-12-24 18:43:50|348.64|344.54|348.65|344.55|348.68|344.58|348.64|344.54|14
1640371440000|2021-12-24 18:44:00|348.64|344.54|348.67|344.57|348.67|344.57|348.63|344.53|12
1640371450000|2021-12-24 18:44:10|348.68|344.58|348.74|344.64|348.74|344.64|348.68|344.58|8
1640371460000|2021-12-24 18:44:20|348.71|344.61|348.76|344.66|348.78|344.68|348.71|344.61|4
1640371470000|2021-12-24 18:44:30|348.73|344.63|348.73|344.63|348.76|344.66|348.72|344.62|13
1640371480000|2021-12-24 18:44:40|348.75|344.65|348.65|344.55|348.75|344.65|348.64|344.54|11
1640371490000|2021-12-24 18:44:50|348.67|344.57|348.71|344.61|348.72|344.62|348.65|344.55|10
1640371500000|2021-12-24 18:45:00|348.72|344.62|348.7|344.6|348.72|344.62|348.7|344.6|3
1640371510000|2021-12-24 18:45:10|348.69|344.59|348.67|344.57|348.69|344.59|348.67|344.57|3
1640371520000|2021-12-24 18:45:20|348.66|344.56|348.63|344.53|348.66|344.56|348.63|344.53|6
1640371530000|2021-12-24 18:45:30|348.64|344.54|348.75|344.65|348.76|344.66|348.64|344.54|11
1640371540000|2021-12-24 18:45:40|348.76|344.66|348.77|344.67|348.79|344.69|348.75|344.65|6
1640371550000|2021-12-24 18:45:50|348.78|344.68|348.79|344.69|348.81|344.71|348.78|344.68|4
1640371560000|2021-12-24 18:46:00|348.81|344.71|348.81|344.71|348.81|344.71|348.81|344.71|1
1640371570000|2021-12-24 18:46:10|348.82|344.72|348.82|344.72|348.82|344.72|348.81|344.71|5
1640371580000|2021-12-24 18:46:20|348.81|344.71|348.73|344.63|348.82|344.72|348.73|344.63|4
1640371590000|2021-12-24 18:46:30|348.74|344.64|349.15|345.05|349.23|345.13|348.74|344.64|16
1640371600000|2021-12-24 18:46:40|349.13|345.03|349.21|345.11|349.21|345.11|349.12|345.02|11
1640371610000|2021-12-24 18:46:50|349.22|345.12|349.25|345.15|349.25|345.15|349.22|345.12|2
1640371620000|2021-12-24 18:47:00|349.22|345.12|349.22|345.12|349.22|345.12|349.22|345.12|1
1640371630000|2021-12-24 18:47:10|349.21|345.11|349.16|345.06|349.21|345.11|349.16|345.06|4
1640371640000|2021-12-24 18:47:20|349.19|345.09|349.16|345.06|349.19|345.09|349.16|345.06|2
1640371650000|2021-12-24 18:47:30|349.13|345.03|349|344.9|349.16|345.06|348.99|344.89|10
1640371660000|2021-12-24 18:47:40|349.02|344.92|348.82|344.72|349.06|344.96|348.82|344.72|11
1640371670000|2021-12-24 18:47:50|348.75|344.65|348.73|344.63|348.75|344.65|348.72|344.62|4
1640371680000|2021-12-24 18:48:00|348.75|344.65|348.75|344.65|348.75|344.65|348.75|344.65|1
1640371690000|2021-12-24 18:48:10|348.73|344.63|348.73|344.63|348.73|344.63|348.73|344.63|1
1640371700000|2021-12-24 18:48:20|348.72|344.62|348.68|344.58|348.72|344.62|348.68|344.58|2
1640371710000|2021-12-24 18:48:30|348.64|344.54|348.67|344.57|348.67|344.57|348.64|344.54|6
1640371720000|2021-12-24 18:48:40|348.68|344.58|348.79|344.69|348.79|344.69|348.68|344.58|9
1640371730000|2021-12-24 18:48:50|348.75|344.65|348.8|344.7|348.8|344.7|348.74|344.64|8
1640371740000|2021-12-24 18:49:00|348.77|344.67|348.8|344.7|348.82|344.72|348.77|344.67|11
1640371750000|2021-12-24 18:49:10|348.82|344.72|349.95|345.85|349.95|345.85|348.82|344.72|28
1640371760000|2021-12-24 18:49:20|350.04|345.94|350.18|346.08|350.31|346.21|350.04|345.94|24
1640371770000|2021-12-24 18:49:30|350.21|346.11|349.58|345.48|350.25|346.15|349.55|345.45|23
1640371780000|2021-12-24 18:49:40|349.56|345.46|349.51|345.41|349.57|345.47|349.42|345.32|18
1640371790000|2021-12-24 18:49:50|349.53|345.43|349.22|345.12|349.53|345.43|349.22|345.12|20
1640371800000|2021-12-24 18:50:00|349.21|345.11|349.47|345.37|349.48|345.38|349.19|345.09|19
1640371810000|2021-12-24 18:50:10|349.48|345.38|349.49|345.39|349.49|345.39|349.35|345.25|18
1640371820000|2021-12-24 18:50:20|349.5|345.4|349.77|345.67|349.77|345.67|349.5|345.4|17
1640371830000|2021-12-24 18:50:30|349.78|345.68|350.05|345.95|350.05|345.95|349.78|345.68|17
1640371840000|2021-12-24 18:50:40|350.03|345.93|350.07|345.97|350.36|346.26|350.03|345.93|22
1640371850000|2021-12-24 18:50:50|350.13|346.03|350.2|346.1|350.21|346.11|350.07|345.97|25
1640371860000|2021-12-24 18:51:00|350.19|346.09|350.07|345.97|350.19|346.09|350.07|345.97|15
1640371870000|2021-12-24 18:51:10|350.08|345.98|350.04|345.94|350.08|345.98|350.04|345.94|5
1640371880000|2021-12-24 18:51:20|350.07|345.97|350.09|345.99|350.15|346.05|350.07|345.97|10
1640371890000|2021-12-24 18:51:30|350.1|346|350.11|346.01|350.12|346.02|350.04|345.94|8
1640371900000|2021-12-24 18:51:40|350.1|346|350.1|346|350.1|346|350.07|345.97|7
1640371910000|2021-12-24 18:51:50|350.11|346.01|350.2|346.1|350.29|346.19|350.11|346.01|18
1640371920000|2021-12-24 18:52:00|350.17|346.07|350.31|346.21|350.31|346.21|350.14|346.04|17
1640371930000|2021-12-24 18:52:10|350.32|346.22|350.16|346.06|350.38|346.28|350.16|346.06|20
1640371940000|2021-12-24 18:52:20|350.17|346.07|350.14|346.04|350.17|346.07|350.12|346.02|17
1640371950000|2021-12-24 18:52:30|350.15|346.05|350.15|346.05|350.21|346.11|350.13|346.03|15
1640371960000|2021-12-24 18:52:40|350.16|346.06|349.85|345.75|350.18|346.08|349.84|345.74|16
1640371970000|2021-12-24 18:52:50|349.86|345.76|350.31|346.21|350.31|346.21|349.85|345.75|16
1640371980000|2021-12-24 18:53:00|350.3|346.2|350.32|346.22|350.32|346.22|350.25|346.15|6
1640371990000|2021-12-24 18:53:10|350.39|346.29|350.32|346.22|350.52|346.42|350.31|346.21|23
1640372000000|2021-12-24 18:53:20|350.31|346.21|350.39|346.29|350.39|346.29|350.28|346.18|16
1640372010000|2021-12-24 18:53:30|350.4|346.3|350.12|346.02|350.4|346.3|350.09|345.99|19
1640372020000|2021-12-24 18:53:40|350.15|346.05|350.35|346.25|350.35|346.25|350.15|346.05|7
1640372030000|2021-12-24 18:53:50|350.36|346.26|350.4|346.3|350.43|346.33|350.36|346.26|8
1640372040000|2021-12-24 18:54:00|350.43|346.33|350.34|346.24|350.46|346.36|350.32|346.22|11
1640372050000|2021-12-24 18:54:10|350.38|346.28|350.4|346.3|350.4|346.3|350.37|346.27|11
1640372060000|2021-12-24 18:54:20|350.42|346.32|350.43|346.33|350.43|346.33|350.42|346.32|2
1640372070000|2021-12-24 18:54:30|350.4|346.3|350.34|346.24|350.41|346.31|350.28|346.18|12
1640372080000|2021-12-24 18:54:40|350.3|346.2|350.39|346.29|350.39|346.29|350.3|346.2|8
1640372090000|2021-12-24 18:54:50|350.38|346.28|350.38|346.28|350.38|346.28|350.38|346.28|1
1640372100000|2021-12-24 18:55:00|350.35|346.25|350.26|346.16|350.35|346.25|350.24|346.14|9
1640372110000|2021-12-24 18:55:10|350.25|346.15|350.28|346.18|350.32|346.22|350.24|346.14|12
1640372120000|2021-12-24 18:55:20|350.3|346.2|350.3|346.2|350.32|346.22|350.3|346.2|4
1640372130000|2021-12-24 18:55:30|350.31|346.21|350.62|346.52|350.95|346.85|350.31|346.21|30
1640372140000|2021-12-24 18:55:40|350.59|346.49|350.46|346.36|350.6|346.5|350.46|346.36|10
1640372150000|2021-12-24 18:55:50|350.45|346.35|350.53|346.43|350.53|346.43|350.44|346.34|15
1640372160000|2021-12-24 18:56:00|350.54|346.44|350.61|346.51|350.61|346.51|350.54|346.44|9
1640372170000|2021-12-24 18:56:10|350.6|346.5|350.45|346.35|350.64|346.54|350.44|346.34|18
1640372180000|2021-12-24 18:56:20|350.46|346.36|350.45|346.35|350.47|346.37|350.42|346.32|12
1640372190000|2021-12-24 18:56:30|350.46|346.36|350.53|346.43|350.56|346.46|350.44|346.34|13
1640372200000|2021-12-24 18:56:40|350.52|346.42|350.4|346.3|350.52|346.42|350.4|346.3|9
1640372210000|2021-12-24 18:56:50|350.39|346.29|350.31|346.21|350.39|346.29|350.31|346.21|6
1640372220000|2021-12-24 18:57:00|350.3|346.2|350.33|346.23|350.36|346.26|350.29|346.19|15
1640372230000|2021-12-24 18:57:10|350.32|346.22|350.3|346.2|350.33|346.23|350.29|346.19|8
1640372240000|2021-12-24 18:57:20|350.31|346.21|350.34|346.24|350.34|346.24|350.3|346.2|5
1640372250000|2021-12-24 18:57:30|350.35|346.25|350.42|346.32|350.42|346.32|350.35|346.25|4
1640372260000|2021-12-24 18:57:40|350.41|346.31|350.38|346.28|350.42|346.32|350.31|346.21|19
1640372270000|2021-12-24 18:57:50|350.37|346.27|350.34|346.24|350.39|346.29|350.31|346.21|10
1640372280000|2021-12-24 18:58:00|350.33|346.23|350.42|346.32|350.42|346.32|350.31|346.21|11
1640372290000|2021-12-24 18:58:10|350.41|346.31|350.24|346.14|350.46|346.36|350.24|346.14|19
1640372300000|2021-12-24 18:58:20|350.23|346.13|350.16|346.06|350.23|346.13|350.16|346.06|12
1640372310000|2021-12-24 18:58:30|350.18|346.08|350.22|346.12|350.22|346.12|350.15|346.05|13
1640372320000|2021-12-24 18:58:40|350.23|346.13|350.23|346.13|350.27|346.17|350.22|346.12|14
1640372330000|2021-12-24 18:58:50|350.22|346.12|350.02|345.92|350.23|346.13|350.02|345.92|12
1640372340000|2021-12-24 18:59:00|350.01|345.91|350.15|346.05|350.15|346.05|349.77|345.67|17
1640372350000|2021-12-24 18:59:10|350.14|346.04|350.02|345.92|350.14|346.04|350|345.9|13
1640372360000|2021-12-24 18:59:20|350.01|345.91|350.07|345.97|350.11|346.01|350|345.9|14
1640372370000|2021-12-24 18:59:30|350.06|345.96|350.07|345.97|350.1|346|350.02|345.92|21
1640372380000|2021-12-24 18:59:40|350.08|345.98|350.06|345.96|350.08|345.98|350.05|345.95|7
1640372390000|2021-12-24 18:59:50|350.07|345.97|350.02|345.92|350.07|345.97|350.02|345.92|11
1640372400000|2021-12-24 19:00:00|350.04|345.94|350.11|346.01|350.13|346.03|350.02|345.92|16
1640372410000|2021-12-24 19:00:10|350.1|346|350.1|346|350.13|346.03|350.07|345.97|11
1640372420000|2021-12-24 19:00:20|350.08|345.98|349.69|345.59|350.1|346|349.69|345.59|17
1640372430000|2021-12-24 19:00:30|349.68|345.58|349.57|345.47|349.68|345.58|349.57|345.47|17
1640372440000|2021-12-24 19:00:40|349.58|345.48|349.58|345.48|349.59|345.49|349.56|345.46|15
1640372450000|2021-12-24 19:00:50|349.57|345.47|349.7|345.6|349.75|345.65|349.57|345.47|19
1640372460000|2021-12-24 19:01:00|349.65|345.55|349.44|345.34|349.68|345.58|349.43|345.33|14
1640372470000|2021-12-24 19:01:10|349.46|345.36|349.63|345.53|349.64|345.54|349.44|345.34|22
1640372480000|2021-12-24 19:01:20|349.6|345.5|349.55|345.45|349.6|345.5|349.49|345.39|11
1640372490000|2021-12-24 19:01:30|349.54|345.44|349.64|345.54|349.64|345.54|349.51|345.41|12
1640372500000|2021-12-24 19:01:40|349.63|345.53|349.71|345.61|349.71|345.61|349.63|345.53|7
1640372510000|2021-12-24 19:01:50|349.67|345.57|349.72|345.62|349.73|345.63|349.66|345.56|14
1640372520000|2021-12-24 19:02:00|349.73|345.63|349.68|345.58|349.73|345.63|349.66|345.56|20
1640372530000|2021-12-24 19:02:10|349.65|345.55|349.67|345.57|349.67|345.57|349.59|345.49|11
1640372540000|2021-12-24 19:02:20|349.66|345.56|349.66|345.56|349.66|345.56|349.55|345.45|17
1640372550000|2021-12-24 19:02:30|349.65|345.55|349.66|345.56|349.66|345.56|349.62|345.52|11
1640372560000|2021-12-24 19:02:40|349.68|345.58|349.74|345.64|349.78|345.68|349.68|345.58|5
1640372570000|2021-12-24 19:02:50|349.76|345.66|349.76|345.66|349.78|345.68|349.74|345.64|12
1640372580000|2021-12-24 19:03:00|349.73|345.63|349.62|345.52|349.73|345.63|349.62|345.52|8
1640372590000|2021-12-24 19:03:10|349.67|345.57|349.67|345.57|349.68|345.58|349.67|345.57|3
1640372600000|2021-12-24 19:03:20|349.68|345.58|349.75|345.65|349.75|345.65|349.68|345.58|8
1640372610000|2021-12-24 19:03:30|349.76|345.66|350.11|346.01|350.11|346.01|349.76|345.66|18
1640372620000|2021-12-24 19:03:40|350.12|346.02|350.14|346.04|350.14|346.04|350.11|346.01|6
1640372630000|2021-12-24 19:03:50|350.13|346.03|350.06|345.96|350.13|346.03|350.04|345.94|10
1640372640000|2021-12-24 19:04:00|350.07|345.97|349.58|345.48|350.07|345.97|349.58|345.48|15
1640372650000|2021-12-24 19:04:10|349.59|345.49|349.72|345.62|349.75|345.65|349.59|345.49|14
1640372660000|2021-12-24 19:04:20|349.74|345.64|349.73|345.63|349.78|345.68|349.73|345.63|10
1640372670000|2021-12-24 19:04:30|349.74|345.64|349.72|345.62|349.75|345.65|349.67|345.57|15
1640372680000|2021-12-24 19:04:40|349.71|345.61|349.72|345.62|349.74|345.64|349.7|345.6|11
1640372690000|2021-12-24 19:04:50|349.73|345.63|349.74|345.64|349.75|345.65|349.72|345.62|8
1640372700000|2021-12-24 19:05:00|349.76|345.66|349.73|345.63|349.78|345.68|349.72|345.62|13
1640372710000|2021-12-24 19:05:10|349.74|345.64|349.69|345.59|349.74|345.64|349.63|345.53|14
1640372720000|2021-12-24 19:05:20|349.68|345.58|349.69|345.59|349.69|345.59|349.67|345.57|8
1640372730000|2021-12-24 19:05:30|349.68|345.58|349.75|345.65|349.75|345.65|349.68|345.58|7
1640372740000|2021-12-24 19:05:40|349.77|345.67|350.01|345.91|350.01|345.91|349.77|345.67|11
1640372750000|2021-12-24 19:05:50|350|345.9|350.09|345.99|350.09|345.99|349.99|345.89|6
1640372760000|2021-12-24 19:06:00|350.06|345.96|350.08|345.98|350.08|345.98|350.05|345.95|3
1640372770000|2021-12-24 19:06:10|350.06|345.96|350.07|345.97|350.1|346|350.05|345.95|10
1640372780000|2021-12-24 19:06:20|350.08|345.98|350.02|345.92|350.09|345.99|350.02|345.92|8
1640372790000|2021-12-24 19:06:30|350|345.9|350.04|345.94|350.06|345.96|349.99|345.89|12
1640372800000|2021-12-24 19:06:40|350.06|345.96|350.09|345.99|350.2|346.1|350.06|345.96|9
1640372810000|2021-12-24 19:06:50|350.1|346|350.15|346.05|350.16|346.06|350.1|346|4
1640372820000|2021-12-24 19:07:00|350.16|346.06|350.16|346.06|350.16|346.06|350.14|346.04|5
1640372830000|2021-12-24 19:07:10|350.1|346|350.1|346|350.1|346|350.09|345.99|3
1640372840000|2021-12-24 19:07:20|350.09|345.99|350.09|345.99|350.1|346|350.06|345.96|7
1640372850000|2021-12-24 19:07:30|350.1|346|350.1|346|350.1|346|350.09|345.99|7
1640372860000|2021-12-24 19:07:40|350.09|345.99|350.1|346|350.1|346|350.09|345.99|6
1640372870000|2021-12-24 19:07:50|350.09|345.99|350.09|345.99|350.12|346.02|350.08|345.98|7
1640372880000|2021-12-24 19:08:00|350.07|345.97|350.08|345.98|350.1|346|350.07|345.97|8
1640372890000|2021-12-24 19:08:10|350.06|345.96|350.06|345.96|350.06|345.96|350.06|345.96|1
1640372900000|2021-12-24 19:08:20|350.07|345.97|349.8|345.7|350.07|345.97|349.79|345.69|9
1640372910000|2021-12-24 19:08:30|349.78|345.68|349.78|345.68|349.78|345.68|349.78|345.68|1
1640372920000|2021-12-24 19:08:40|349.79|345.69|349.79|345.69|349.79|345.69|349.79|345.69|1
1640372930000|2021-12-24 19:08:50|349.78|345.68|349.79|345.69|349.79|345.69|349.77|345.67|8
1640372940000|2021-12-24 19:09:00|349.77|345.67|349.78|345.68|349.79|345.69|349.77|345.67|12
1640372960000|2021-12-24 19:09:20|349.86|345.76|350.17|346.07|350.17|346.07|349.86|345.76|16
1640372970000|2021-12-24 19:09:30|350.18|346.08|350.21|346.11|350.21|346.11|350.18|346.08|3
1640372980000|2021-12-24 19:09:40|350.16|346.06|350.16|346.06|350.16|346.06|350.11|346.01|8
1640372990000|2021-12-24 19:09:50|350.14|346.04|350.14|346.04|350.14|346.04|350.14|346.04|1
1640373000000|2021-12-24 19:10:00|350.12|346.02|350.12|346.02|350.13|346.03|350.11|346.01|6
1640373010000|2021-12-24 19:10:10|350.1|346|350.1|346|350.1|346|350.1|346|1
1640373020000|2021-12-24 19:10:20|350.11|346.01|350.14|346.04|350.14|346.04|350.11|346.01|3
1640373030000|2021-12-24 19:10:30|350.18|346.08|350.18|346.08|350.18|346.08|350.18|346.08|1
1640373040000|2021-12-24 19:10:40|350.19|346.09|350.29|346.19|350.29|346.19|350.19|346.09|3
1640373050000|2021-12-24 19:10:50|350.3|346.2|350.44|346.34|350.45|346.35|350.3|346.2|14
1640373060000|2021-12-24 19:11:00|350.45|346.35|350.48|346.38|350.48|346.38|350.44|346.34|6
1640373070000|2021-12-24 19:11:10|350.45|346.35|350.34|346.24|350.45|346.35|350.34|346.24|13
1640373080000|2021-12-24 19:11:20|350.32|346.22|350.12|346.02|350.32|346.22|350.08|345.98|13
1640373090000|2021-12-24 19:11:30|350.14|346.04|350.08|345.98|350.15|346.05|349.94|345.84|10
1640373100000|2021-12-24 19:11:40|350.07|345.97|350.02|345.92|350.08|345.98|349.92|345.82|16
1640373110000|2021-12-24 19:11:50|350.07|345.97|349.71|345.61|350.07|345.97|349.7|345.6|15
1640373120000|2021-12-24 19:12:00|349.7|345.6|349.71|345.61|349.73|345.63|349.7|345.6|6
1640373130000|2021-12-24 19:12:10|349.73|345.63|349.69|345.59|349.73|345.63|349.69|345.59|6
1640373140000|2021-12-24 19:12:20|349.68|345.58|349.66|345.56|349.68|345.58|349.66|345.56|3
1640373150000|2021-12-24 19:12:30|349.67|345.57|349.66|345.56|349.67|345.57|349.66|345.56|2
1640373160000|2021-12-24 19:12:40|349.59|345.49|349.6|345.5|349.63|345.53|349.58|345.48|5
1640373170000|2021-12-24 19:12:50|349.61|345.51|350|345.9|350.01|345.91|349.55|345.45|16
1640373180000|2021-12-24 19:13:00|349.98|345.88|350.06|345.96|350.1|346|349.98|345.88|9
1640373190000|2021-12-24 19:13:10|350.07|345.97|350.11|346.01|350.11|346.01|350.07|345.97|2
1640373200000|2021-12-24 19:13:20|350.1|346|349.8|345.7|350.1|346|349.8|345.7|7
1640373210000|2021-12-24 19:13:30|349.79|345.69|349.76|345.66|349.79|345.69|349.76|345.66|10
1640373220000|2021-12-24 19:13:40|349.77|345.67|349.87|345.77|349.93|345.83|349.77|345.67|10
1640373230000|2021-12-24 19:13:50|349.93|345.83|349.93|345.83|349.93|345.83|349.91|345.81|3
1640373240000|2021-12-24 19:14:00|350|345.9|349.78|345.68|350.01|345.91|349.78|345.68|6
1640373250000|2021-12-24 19:14:10|349.87|345.77|350.05|345.95|350.05|345.95|349.87|345.77|9
1640373260000|2021-12-24 19:14:20|350.09|345.99|350.02|345.92|350.12|346.02|350.02|345.92|10
1640373270000|2021-12-24 19:14:30|350.03|345.93|350|345.9|350.05|345.95|350|345.9|6
1640373280000|2021-12-24 19:14:40|349.99|345.89|349.76|345.66|350|345.9|349.76|345.66|9
1640373290000|2021-12-24 19:14:50|349.75|345.65|349.76|345.66|349.76|345.66|349.75|345.65|2
1640373300000|2021-12-24 19:15:00|349.74|345.64|349.93|345.83|349.94|345.84|349.74|345.64|10
1640373310000|2021-12-24 19:15:10|349.99|345.89|349.98|345.88|350|345.9|349.98|345.88|5
1640373320000|2021-12-24 19:15:20|349.99|345.89|350.14|346.04|350.14|346.04|349.98|345.88|11
1640373330000|2021-12-24 19:15:30|350.13|346.03|350.13|346.03|350.14|346.04|350.12|346.02|7
1640373340000|2021-12-24 19:15:40|350.14|346.04|350.27|346.17|350.3|346.2|350.14|346.04|15
1640373350000|2021-12-24 19:15:50|350.24|346.14|350.1|346|350.24|346.14|350.1|346|16
1640373360000|2021-12-24 19:16:00|350.07|345.97|350.06|345.96|350.07|345.97|350.05|345.95|8
1640373370000|2021-12-24 19:16:10|350.07|345.97|349.85|345.75|350.07|345.97|349.85|345.75|7
1640373380000|2021-12-24 19:16:20|349.86|345.76|349.81|345.71|349.86|345.76|349.8|345.7|11
1640373390000|2021-12-24 19:16:30|349.8|345.7|349.8|345.7|349.81|345.71|349.8|345.7|3
1640373400000|2021-12-24 19:16:40|349.81|345.71|349.68|345.58|349.81|345.71|349.68|345.58|7
1640373410000|2021-12-24 19:16:50|349.59|345.49|349.55|345.45|349.59|345.49|349.54|345.44|10
1640373420000|2021-12-24 19:17:00|349.53|345.43|349.09|344.99|349.53|345.43|349.09|344.99|20
1640373430000|2021-12-24 19:17:10|349.15|345.05|349.15|345.05|349.22|345.12|349.11|345.01|13
1640373440000|2021-12-24 19:17:20|349.16|345.06|349.19|345.09|349.19|345.09|349.13|345.03|9
1640373450000|2021-12-24 19:17:30|349.2|345.1|349.36|345.26|349.36|345.26|349.2|345.1|18
1640373460000|2021-12-24 19:17:40|349.37|345.27|349.38|345.28|349.39|345.29|349.36|345.26|6
1640373470000|2021-12-24 19:17:50|349.36|345.26|349.3|345.2|349.36|345.26|349.26|345.16|19
1640373480000|2021-12-24 19:18:00|349.31|345.21|349.19|345.09|349.31|345.21|349.19|345.09|14
1640373490000|2021-12-24 19:18:10|349.18|345.08|348.7|344.6|349.18|345.08|348.7|344.6|20
1640373500000|2021-12-24 19:18:20|348.69|344.59|348.73|344.63|348.75|344.65|348.65|344.55|20
1640373510000|2021-12-24 19:18:30|348.74|344.64|348.85|344.75|348.85|344.75|348.74|344.64|14
1640373520000|2021-12-24 19:18:40|348.88|344.78|348.77|344.67|348.89|344.79|348.76|344.66|13
1640373530000|2021-12-24 19:18:50|348.76|344.66|348.7|344.6|348.76|344.66|348.7|344.6|10
1640373540000|2021-12-24 19:19:00|348.69|344.59|348.7|344.6|348.71|344.61|348.69|344.59|6
1640373550000|2021-12-24 19:19:10|348.71|344.61|348.78|344.68|348.78|344.68|348.7|344.6|14
1640373560000|2021-12-24 19:19:20|348.79|344.69|348.79|344.69|348.82|344.72|348.73|344.63|12
1640373570000|2021-12-24 19:19:30|348.8|344.7|348.8|344.7|348.87|344.77|348.79|344.69|10
1640373580000|2021-12-24 19:19:40|348.79|344.69|348.8|344.7|348.81|344.71|348.75|344.65|9
1640373590000|2021-12-24 19:19:50|348.81|344.71|348.8|344.7|348.87|344.77|348.8|344.7|11
1640373600000|2021-12-24 19:20:00|348.82|344.72|348.81|344.71|348.84|344.74|348.81|344.71|12
1640373610000|2021-12-24 19:20:10|348.8|344.7|348.74|344.64|348.8|344.7|348.74|344.64|6
1640373620000|2021-12-24 19:20:20|348.72|344.62|348.72|344.62|348.74|344.64|348.72|344.62|8
1640373630000|2021-12-24 19:20:30|348.73|344.63|348.75|344.65|348.75|344.65|348.72|344.62|10
1640373640000|2021-12-24 19:20:40|348.74|344.64|348.74|344.64|348.75|344.65|348.74|344.64|3
1640373650000|2021-12-24 19:20:50|348.75|344.65|348.73|344.63|348.75|344.65|348.71|344.61|6
1640373660000|2021-12-24 19:21:00|348.69|344.59|348.68|344.58|348.69|344.59|348.66|344.56|10
1640373670000|2021-12-24 19:21:10|348.67|344.57|348.67|344.57|348.68|344.58|348.66|344.56|5
1640373680000|2021-12-24 19:21:20|348.68|344.58|348.67|344.57|348.68|344.58|348.67|344.57|2
1640373690000|2021-12-24 19:21:30|348.68|344.58|348.68|344.58|348.68|344.58|348.68|344.58|1
1640373700000|2021-12-24 19:21:40|348.67|344.57|348.66|344.56|348.67|344.57|348.66|344.56|2
1640373710000|2021-12-24 19:21:50|348.67|344.57|348.36|344.26|348.67|344.57|348.36|344.26|18
1640373720000|2021-12-24 19:22:00|348.35|344.25|348.32|344.22|348.35|344.25|348.31|344.21|6
1640373730000|2021-12-24 19:22:10|348.35|344.25|348.33|344.23|348.35|344.25|348.33|344.23|4
1640373740000|2021-12-24 19:22:20|348.3|344.2|348.16|344.06|348.3|344.2|347.95|343.85|16
1640373750000|2021-12-24 19:22:30|348.15|344.05|347.87|343.77|348.15|344.05|347.87|343.77|12
1640373760000|2021-12-24 19:22:40|347.86|343.76|348.04|343.94|348.04|343.94|347.77|343.67|20
1640373770000|2021-12-24 19:22:50|347.91|343.81|348.11|344.01|348.17|344.07|347.79|343.69|19
1640373780000|2021-12-24 19:23:00|348.1|344|348.14|344.04|348.14|344.04|348.1|344|3
1640373790000|2021-12-24 19:23:10|348.15|344.05|348.17|344.07|348.19|344.09|348.15|344.05|3
1640373800000|2021-12-24 19:23:20|348.16|344.06|348.31|344.21|348.31|344.21|348.16|344.06|9
1640373810000|2021-12-24 19:23:30|348.27|344.17|348.31|344.21|348.31|344.21|348.27|344.17|4
1640373820000|2021-12-24 19:23:40|348.3|344.2|348.31|344.21|348.31|344.21|348.3|344.2|2
1640373830000|2021-12-24 19:23:50|348.3|344.2|348.26|344.16|348.34|344.24|348.26|344.16|11
1640373840000|2021-12-24 19:24:00|348.27|344.17|348.29|344.19|348.35|344.25|348.27|344.17|15
1640373850000|2021-12-24 19:24:10|348.28|344.18|348.27|344.17|348.28|344.18|348.24|344.14|9
1640373860000|2021-12-24 19:24:20|348.26|344.16|348.29|344.19|348.37|344.27|348.26|344.16|9
1640373870000|2021-12-24 19:24:30|348.3|344.2|348.3|344.2|348.3|344.2|348.29|344.19|3
1640373880000|2021-12-24 19:24:40|348.27|344.17|348.3|344.2|348.3|344.2|348.27|344.17|3
1640373890000|2021-12-24 19:24:50|348.29|344.19|348.25|344.15|348.3|344.2|348.25|344.15|7
1640373900000|2021-12-24 19:25:00|348.26|344.16|348.2|344.1|348.26|344.16|348.12|344.02|15
1640373910000|2021-12-24 19:25:10|348.19|344.09|348.24|344.14|348.24|344.14|348.19|344.09|5
1640373920000|2021-12-24 19:25:20|348.25|344.15|348.33|344.23|348.33|344.23|348.25|344.15|8
1640373930000|2021-12-24 19:25:30|348.32|344.22|348.27|344.17|348.33|344.23|348.24|344.14|9
1640373940000|2021-12-24 19:25:40|348.29|344.19|348.2|344.1|348.29|344.19|348.2|344.1|9
1640373950000|2021-12-24 19:25:50|348.19|344.09|348.22|344.12|348.24|344.14|348.19|344.09|4
1640373960000|2021-12-24 19:26:00|348.2|344.1|348.18|344.08|348.2|344.1|348.18|344.08|2
1640373970000|2021-12-24 19:26:10|348.19|344.09|348.35|344.25|348.35|344.25|348.19|344.09|13
1640373980000|2021-12-24 19:26:20|348.34|344.24|348.26|344.16|348.35|344.25|348.25|344.15|9
1640373990000|2021-12-24 19:26:30|348.27|344.17|348.27|344.17|348.29|344.19|348.27|344.17|14
1640374000000|2021-12-24 19:26:40|348.29|344.19|348.29|344.19|348.29|344.19|348.29|344.19|1
1640374010000|2021-12-24 19:26:50|348.26|344.16|348.15|344.05|348.26|344.16|348.15|344.05|5
1640374020000|2021-12-24 19:27:00|348.14|344.04|348.16|344.06|348.24|344.14|348.12|344.02|15
1640374030000|2021-12-24 19:27:10|348.17|344.07|348.26|344.16|348.29|344.19|348.17|344.07|13
1640374040000|2021-12-24 19:27:20|348.24|344.14|348.21|344.11|348.24|344.14|348.2|344.1|6
1640374050000|2021-12-24 19:27:30|348.2|344.1|348.2|344.1|348.24|344.14|348.2|344.1|5
1640374060000|2021-12-24 19:27:40|348.18|344.08|348.19|344.09|348.2|344.1|348.17|344.07|9
1640374070000|2021-12-24 19:27:50|348.18|344.08|348.18|344.08|348.19|344.09|348.18|344.08|13
1640374080000|2021-12-24 19:28:00|348.19|344.09|348.28|344.18|348.28|344.18|348.15|344.05|12
1640374090000|2021-12-24 19:28:10|348.24|344.14|348.25|344.15|348.25|344.15|348.24|344.14|6
1640374100000|2021-12-24 19:28:20|348.28|344.18|348.28|344.18|348.28|344.18|348.28|344.18|1
1640374110000|2021-12-24 19:28:30|348.26|344.16|348.16|344.06|348.26|344.16|348.16|344.06|5
1640374120000|2021-12-24 19:28:40|348.17|344.07|348.21|344.11|348.22|344.12|348.17|344.07|3
1640374130000|2021-12-24 19:28:50|348.22|344.12|348.3|344.2|348.3|344.2|348.22|344.12|6
1640374140000|2021-12-24 19:29:00|348.31|344.21|348.3|344.2|348.31|344.21|348.29|344.19|5
1640374150000|2021-12-24 19:29:10|348.31|344.21|348.26|344.16|348.33|344.23|348.26|344.16|9
1640374160000|2021-12-24 19:29:20|348.25|344.15|348.16|344.06|348.25|344.15|348.16|344.06|8
1640374170000|2021-12-24 19:29:30|348.17|344.07|348.18|344.08|348.18|344.08|348.16|344.06|3
1640374180000|2021-12-24 19:29:40|348.2|344.1|348.15|344.05|348.25|344.15|348.14|344.04|16
1640374190000|2021-12-24 19:29:50|348.16|344.06|348.07|343.97|348.16|344.06|348.07|343.97|7
1640374200000|2021-12-24 19:30:00|348.08|343.98|348.13|344.03|348.13|344.03|348.08|343.98|10
1640374210000|2021-12-24 19:30:10|348.12|344.02|348.11|344.01|348.14|344.04|348.1|344|8
1640374220000|2021-12-24 19:30:20|348.12|344.02|348.09|343.99|348.16|344.06|348.09|343.99|9
1640374230000|2021-12-24 19:30:30|348.16|344.06|348.08|343.98|348.16|344.06|348.08|343.98|9
1640374240000|2021-12-24 19:30:40|348.09|343.99|348.16|344.06|348.16|344.06|348.09|343.99|7
1640374250000|2021-12-24 19:30:50|348.17|344.07|348.16|344.06|348.21|344.11|348.16|344.06|6
1640374260000|2021-12-24 19:31:00|348.11|344.01|348.08|343.98|348.11|344.01|348.07|343.97|5
1640374270000|2021-12-24 19:31:10|348.05|343.95|348.05|343.95|348.05|343.95|348.05|343.95|1
1640374280000|2021-12-24 19:31:20|348.06|343.96|348.07|343.97|348.08|343.98|348.06|343.96|6
1640374290000|2021-12-24 19:31:30|347.89|343.79|347.78|343.68|347.89|343.79|347.78|343.68|7
1640374300000|2021-12-24 19:31:40|347.79|343.69|347.8|343.7|347.8|343.7|347.77|343.67|14
1640374310000|2021-12-24 19:31:50|347.79|343.69|347.79|343.69|347.8|343.7|347.76|343.66|8
1640374320000|2021-12-24 19:32:00|347.77|343.67|347.71|343.61|347.77|343.67|347.71|343.61|10
1640374330000|2021-12-24 19:32:10|347.72|343.62|347.82|343.72|347.83|343.73|347.72|343.62|12
1640374340000|2021-12-24 19:32:20|347.83|343.73|347.82|343.72|347.84|343.74|347.82|343.72|6
1640374350000|2021-12-24 19:32:30|347.85|343.75|348.02|343.92|348.03|343.93|347.85|343.75|9
1640374360000|2021-12-24 19:32:40|348.01|343.91|348.07|343.97|348.07|343.97|348.01|343.91|5
1640374370000|2021-12-24 19:32:50|348.08|343.98|348.07|343.97|348.08|343.98|348.07|343.97|2
1640374380000|2021-12-24 19:33:00|348.05|343.95|348.05|343.95|348.05|343.95|348.05|343.95|1
1640374390000|2021-12-24 19:33:10|348.04|343.94|347.8|343.7|348.04|343.94|347.8|343.7|5
1640374400000|2021-12-24 19:33:20|347.79|343.69|347.78|343.68|347.79|343.69|347.77|343.67|5
1640374410000|2021-12-24 19:33:30|347.77|343.67|347.77|343.67|347.78|343.68|347.77|343.67|3
1640374420000|2021-12-24 19:33:40|347.76|343.66|347.7|343.6|347.76|343.66|347.7|343.6|4
1640374430000|2021-12-24 19:33:50|347.69|343.59|347.68|343.58|347.7|343.6|347.68|343.58|8
1640374440000|2021-12-24 19:34:00|347.67|343.57|347.67|343.57|347.67|343.57|347.65|343.55|5
1640374450000|2021-12-24 19:34:10|347.66|343.56|347.74|343.64|347.76|343.66|347.66|343.56|12
1640374460000|2021-12-24 19:34:20|347.73|343.63|347.69|343.59|347.74|343.64|347.68|343.58|6
1640374470000|2021-12-24 19:34:30|347.68|343.58|347.63|343.53|347.68|343.58|347.63|343.53|7
1640374480000|2021-12-24 19:34:40|347.62|343.52|347.5|343.4|347.62|343.52|347.49|343.39|13
1640374490000|2021-12-24 19:34:50|347.51|343.41|347.33|343.23|347.51|343.41|347.33|343.23|15
1640374500000|2021-12-24 19:35:00|347.32|343.22|347.17|343.07|347.32|343.22|347.15|343.05|22
1640374510000|2021-12-24 19:35:10|347.16|343.06|347.28|343.18|347.38|343.28|347.11|343.01|19
1640374520000|2021-12-24 19:35:20|347.27|343.17|347.26|343.16|347.28|343.18|347.26|343.16|6
1640374530000|2021-12-24 19:35:30|347.27|343.17|347.16|343.06|347.27|343.17|347.16|343.06|13
1640374540000|2021-12-24 19:35:40|347.17|343.07|347.17|343.07|347.23|343.13|347.15|343.05|16
1640374550000|2021-12-24 19:35:50|347.14|343.04|347.11|343.01|347.14|343.04|347.1|343|7
1640374560000|2021-12-24 19:36:00|347.1|343|347.11|343.01|347.11|343.01|347.1|343|4
1640374570000|2021-12-24 19:36:10|347.1|343|347.06|342.96|347.1|343|347.06|342.96|2
1640374580000|2021-12-24 19:36:20|346.92|342.82|346.77|342.67|346.92|342.82|346.77|342.67|11
1640374590000|2021-12-24 19:36:30|346.75|342.65|346.65|342.55|346.75|342.65|346.61|342.51|7
1640374600000|2021-12-24 19:36:40|346.66|342.56|346.65|342.55|346.66|342.56|346.65|342.55|2
1640374610000|2021-12-24 19:36:50|346.66|342.56|346.72|342.62|346.72|342.62|346.66|342.56|9
1640374620000|2021-12-24 19:37:00|346.71|342.61|346.77|342.67|346.78|342.68|346.71|342.61|11
1640374630000|2021-12-24 19:37:10|346.78|342.68|346.81|342.71|346.81|342.71|346.78|342.68|5
1640374640000|2021-12-24 19:37:20|346.8|342.7|346.79|342.69|346.81|342.71|346.79|342.69|4
1640374650000|2021-12-24 19:37:30|346.8|342.7|346.75|342.65|346.8|342.7|346.75|342.65|3
1640374670000|2021-12-24 19:37:50|346.74|342.64|346.72|342.62|346.74|342.64|346.72|342.62|3
1640374680000|2021-12-24 19:38:00|346.7|342.6|346.76|342.66|346.76|342.66|346.63|342.53|9
1640374690000|2021-12-24 19:38:10|346.77|342.67|346.73|342.63|346.77|342.67|346.73|342.63|4
1640374700000|2021-12-24 19:38:20|346.72|342.62|346.72|342.62|346.72|342.62|346.72|342.62|1
1640374710000|2021-12-24 19:38:30|346.75|342.65|346.72|342.62|346.78|342.68|346.69|342.59|16
1640374720000|2021-12-24 19:38:40|346.73|342.63|346.9|342.8|346.9|342.8|346.73|342.63|11
1640374730000|2021-12-24 19:38:50|346.91|342.81|346.82|342.72|346.91|342.81|346.82|342.72|9
1640374740000|2021-12-24 19:39:00|346.8|342.7|346.83|342.73|346.85|342.75|346.77|342.67|10
1640374750000|2021-12-24 19:39:10|346.86|342.76|346.87|342.77|346.88|342.78|346.86|342.76|4
1640374760000|2021-12-24 19:39:20|346.88|342.78|347.23|343.13|347.23|343.13|346.88|342.78|13
1640374770000|2021-12-24 19:39:30|347.3|343.2|347.37|343.27|347.37|343.27|347.28|343.18|9
1640374780000|2021-12-24 19:39:40|347.34|343.24|347.33|343.23|347.34|343.24|347.33|343.23|4
1640374790000|2021-12-24 19:39:50|347.32|343.22|347.26|343.16|347.33|343.23|347.26|343.16|9
1640374800000|2021-12-24 19:40:00|347.25|343.15|347.19|343.09|347.25|343.15|347.19|343.09|4
1640374810000|2021-12-24 19:40:10|347.25|343.15|347.27|343.17|347.27|343.17|347.24|343.14|7
1640374820000|2021-12-24 19:40:20|347.26|343.16|347.19|343.09|347.26|343.16|347.18|343.08|9
1640374830000|2021-12-24 19:40:30|347.2|343.1|347.18|343.08|347.2|343.1|347.18|343.08|3
1640374840000|2021-12-24 19:40:40|347.19|343.09|346.8|342.7|347.19|343.09|346.8|342.7|15
1640374850000|2021-12-24 19:40:50|346.82|342.72|346.83|342.73|346.85|342.75|346.77|342.67|12
1640374860000|2021-12-24 19:41:00|346.81|342.71|346.9|342.8|346.92|342.82|346.81|342.71|10
1640374870000|2021-12-24 19:41:10|346.88|342.78|346.53|342.43|346.88|342.78|346.53|342.43|15
1640374880000|2021-12-24 19:41:20|346.54|342.44|346.47|342.37|346.54|342.44|345.67|341.57|28
1640374890000|2021-12-24 19:41:30|346.46|342.36|346.16|342.06|346.54|342.44|346.11|342.01|23
1640374900000|2021-12-24 19:41:40|346.15|342.05|345.94|341.84|346.15|342.05|345.94|341.84|11
1640374910000|2021-12-24 19:41:50|345.95|341.85|345.89|341.79|345.95|341.85|345.87|341.77|11
1640374920000|2021-12-24 19:42:00|345.9|341.8|346.07|341.97|346.07|341.97|345.88|341.78|7
1640374930000|2021-12-24 19:42:10|346.11|342.01|346.34|342.24|346.34|342.24|346.11|342.01|18
1640374940000|2021-12-24 19:42:20|346.35|342.25|346.3|342.2|346.4|342.3|346.3|342.2|14
1640374950000|2021-12-24 19:42:30|346.31|342.21|346.29|342.19|346.31|342.21|346.29|342.19|2
1640374960000|2021-12-24 19:42:40|346.31|342.21|346.14|342.04|346.31|342.21|346.13|342.03|18
1640374970000|2021-12-24 19:42:50|346.13|342.03|346.34|342.24|346.34|342.24|346.13|342.03|12
1640374980000|2021-12-24 19:43:00|346.33|342.23|346.34|342.24|346.34|342.24|346.33|342.23|4
1640374990000|2021-12-24 19:43:10|346.33|342.23|346.33|342.23|346.35|342.25|346.33|342.23|4
1640375000000|2021-12-24 19:43:20|346.34|342.24|346.11|342.01|346.34|342.24|346.11|342.01|16
1640375010000|2021-12-24 19:43:30|346.14|342.04|346.11|342.01|346.14|342.04|346.11|342.01|3
1640375020000|2021-12-24 19:43:40|346.12|342.02|346.12|342.02|346.15|342.05|346.12|342.02|8
1640375030000|2021-12-24 19:43:50|346.14|342.04|346.05|341.95|346.15|342.05|346.05|341.95|9
1640375040000|2021-12-24 19:44:00|346.04|341.94|345.79|341.69|346.04|341.94|345.79|341.69|7
1640375050000|2021-12-24 19:44:10|345.81|341.71|345.82|341.72|345.82|341.72|345.78|341.68|4
1640375060000|2021-12-24 19:44:20|345.83|341.73|345.83|341.73|345.84|341.74|345.83|341.73|3
1640375070000|2021-12-24 19:44:30|345.81|341.71|345.63|341.53|345.81|341.71|345.59|341.49|13
1640375080000|2021-12-24 19:44:40|345.67|341.57|345.8|341.7|345.8|341.7|345.62|341.52|11
1640375090000|2021-12-24 19:44:50|345.77|341.67|346.02|341.92|346.08|341.98|345.77|341.67|15
1640375100000|2021-12-24 19:45:00|346.01|341.91|346.08|341.98|346.08|341.98|346.01|341.91|7
1640375110000|2021-12-24 19:45:10|346.07|341.97|346.16|342.06|346.16|342.06|346.07|341.97|6
1640375120000|2021-12-24 19:45:20|346.17|342.07|346.27|342.17|346.27|342.17|346.17|342.07|8
1640375130000|2021-12-24 19:45:30|346.29|342.19|346.31|342.21|346.31|342.21|346.29|342.19|5
1640375140000|2021-12-24 19:45:40|346.32|342.22|346.32|342.22|346.41|342.31|346.31|342.21|10
1640375150000|2021-12-24 19:45:50|346.31|342.21|346.3|342.2|346.37|342.27|346.29|342.19|19
1640375160000|2021-12-24 19:46:00|346.29|342.19|346.31|342.21|346.31|342.21|346.28|342.18|8
1640375170000|2021-12-24 19:46:10|346.3|342.2|346.23|342.13|346.35|342.25|346.23|342.13|10
1640375180000|2021-12-24 19:46:20|346.24|342.14|346.31|342.21|346.31|342.21|346.22|342.12|10
1640375190000|2021-12-24 19:46:30|346.32|342.22|346.31|342.21|346.32|342.22|346.3|342.2|9
1640375200000|2021-12-24 19:46:40|346.3|342.2|346.36|342.26|346.36|342.26|346.29|342.19|13
1640375210000|2021-12-24 19:46:50|346.35|342.25|346.15|342.05|346.35|342.25|346.15|342.05|15
1640375220000|2021-12-24 19:47:00|346.16|342.06|346.13|342.03|346.16|342.06|346.13|342.03|7
1640375230000|2021-12-24 19:47:10|346.15|342.05|346.16|342.06|346.21|342.11|346.15|342.05|12
1640375240000|2021-12-24 19:47:20|346.17|342.07|346.17|342.07|346.17|342.07|346.16|342.06|5
1640375250000|2021-12-24 19:47:30|346.18|342.08|346.18|342.08|346.18|342.08|346.18|342.08|1
1640375260000|2021-12-24 19:47:40|346.16|342.06|346.21|342.11|346.21|342.11|346.16|342.06|2
1640375270000|2021-12-24 19:47:50|346.22|342.12|346.31|342.21|346.31|342.21|346.22|342.12|11
1640375280000|2021-12-24 19:48:00|346.29|342.19|346.27|342.17|346.3|342.2|346.25|342.15|7
1640375290000|2021-12-24 19:48:10|346.31|342.21|346.35|342.25|346.4|342.3|346.31|342.21|16
1640375300000|2021-12-24 19:48:20|346.38|342.28|346.28|342.18|346.38|342.28|346.26|342.16|14
1640375310000|2021-12-24 19:48:30|346.25|342.15|346.19|342.09|346.25|342.15|346.19|342.09|5
1640375330000|2021-12-24 19:48:50|346.18|342.08|346.41|342.31|346.42|342.32|346.18|342.08|16
1640375340000|2021-12-24 19:49:00|346.42|342.32|346.26|342.16|346.48|342.38|346.26|342.16|15
1640375350000|2021-12-24 19:49:10|346.25|342.15|346.21|342.11|346.25|342.15|346.2|342.1|7
1640375360000|2021-12-24 19:49:20|346.18|342.08|345.95|341.85|346.18|342.08|345.95|341.85|9
1640375370000|2021-12-24 19:49:30|345.97|341.87|345.97|341.87|345.99|341.89|345.94|341.84|10
1640375380000|2021-12-24 19:49:40|345.98|341.88|345.93|341.83|345.98|341.88|345.93|341.83|4
1640375390000|2021-12-24 19:49:50|345.92|341.82|346.12|342.02|346.12|342.02|345.9|341.8|8
1640375400000|2021-12-24 19:50:00|346.13|342.03|346.17|342.07|346.19|342.09|346.13|342.03|12
1640375410000|2021-12-24 19:50:10|346.16|342.06|346.11|342.01|346.17|342.07|346.11|342.01|6
1640375430000|2021-12-24 19:50:30|346.09|341.99|345.86|341.76|346.09|341.99|345.85|341.75|7
1640375440000|2021-12-24 19:50:40|345.83|341.73|345.82|341.72|345.83|341.73|345.78|341.68|8
1640375450000|2021-12-24 19:50:50|345.84|341.74|345.73|341.63|345.85|341.75|345.71|341.61|15
1640375460000|2021-12-24 19:51:00|345.71|341.61|345.72|341.62|345.73|341.63|345.71|341.61|5
1640375470000|2021-12-24 19:51:10|345.73|341.63|345.7|341.6|345.74|341.64|345.7|341.6|5
1640375480000|2021-12-24 19:51:20|345.66|341.56|345.57|341.47|345.67|341.57|345.57|341.47|8
1640375490000|2021-12-24 19:51:30|345.56|341.46|345.61|341.51|345.61|341.51|345.56|341.46|9
1640375500000|2021-12-24 19:51:40|345.59|341.49|345.59|341.49|345.59|341.49|345.58|341.48|5
1640375510000|2021-12-24 19:51:50|345.58|341.48|345.6|341.5|345.61|341.51|345.58|341.48|3
1640375520000|2021-12-24 19:52:00|345.61|341.51|345.61|341.51|345.61|341.51|345.61|341.51|1
1640375530000|2021-12-24 19:52:10|345.6|341.5|345.51|341.41|345.6|341.5|345.51|341.41|5
1640375540000|2021-12-24 19:52:20|345.46|341.36|345.37|341.27|345.46|341.36|345.25|341.15|25
1640375550000|2021-12-24 19:52:30|345.36|341.26|345.32|341.22|345.37|341.27|345.29|341.19|12
1640375560000|2021-12-24 19:52:40|345.31|341.21|345.28|341.18|345.31|341.21|345.26|341.16|7
1640375570000|2021-12-24 19:52:50|345.32|341.22|345.3|341.2|345.32|341.22|345.3|341.2|2
1640375580000|2021-12-24 19:53:00|345.29|341.19|345.29|341.19|345.3|341.2|345.29|341.19|3
1640375590000|2021-12-24 19:53:10|345.3|341.2|345.41|341.31|345.41|341.31|345.29|341.19|11
1640375600000|2021-12-24 19:53:20|345.39|341.29|345.5|341.4|345.5|341.4|345.39|341.29|12
1640375610000|2021-12-24 19:53:30|345.52|341.42|345.54|341.44|345.55|341.45|345.52|341.42|4
1640375620000|2021-12-24 19:53:40|345.56|341.46|345.81|341.71|345.81|341.71|345.54|341.44|8
1640375630000|2021-12-24 19:53:50|345.97|341.87|345.69|341.59|346.1|342|345.69|341.59|18
1640375640000|2021-12-24 19:54:00|345.68|341.58|345.54|341.44|345.78|341.68|345.53|341.43|15
1640375650000|2021-12-24 19:54:10|345.53|341.43|345.48|341.38|345.53|341.43|345.48|341.38|6
1640375660000|2021-12-24 19:54:20|345.45|341.35|344.81|340.71|345.45|341.35|344.81|340.71|19
1640375670000|2021-12-24 19:54:30|344.82|340.72|344.93|340.83|344.93|340.83|344.78|340.68|15
1640375680000|2021-12-24 19:54:40|344.92|340.82|344.9|340.8|344.93|340.83|344.88|340.78|9
1640375690000|2021-12-24 19:54:50|344.92|340.82|344.89|340.79|344.92|340.82|344.89|340.79|4
1640375700000|2021-12-24 19:55:00|344.91|340.81|344.95|340.85|344.95|340.85|344.84|340.74|15
1640375710000|2021-12-24 19:55:10|344.96|340.86|344.99|340.89|344.99|340.89|344.94|340.84|13
1640375720000|2021-12-24 19:55:20|344.96|340.86|345.37|341.27|345.41|341.31|344.95|340.85|18
1640375730000|2021-12-24 19:55:30|345.33|341.23|345.36|341.26|345.4|341.3|345.29|341.19|19
1640375740000|2021-12-24 19:55:40|345.37|341.27|345.35|341.25|345.38|341.28|345.34|341.24|6
1640375750000|2021-12-24 19:55:50|345.32|341.22|345.21|341.11|345.33|341.23|345.16|341.06|13
1640375760000|2021-12-24 19:56:00|345.22|341.12|345.14|341.04|345.22|341.12|345.14|341.04|5
1640375770000|2021-12-24 19:56:10|345.12|341.02|345.16|341.06|345.2|341.1|345.12|341.02|8
1640375780000|2021-12-24 19:56:20|345.13|341.03|344.98|340.88|345.13|341.03|344.98|340.88|2
1640375790000|2021-12-24 19:56:30|344.97|340.87|344.94|340.84|344.98|340.88|344.94|340.84|5
1640375800000|2021-12-24 19:56:40|344.93|340.83|344.91|340.81|344.93|340.83|344.91|340.81|5
1640375810000|2021-12-24 19:56:50|344.89|340.79|344.76|340.66|344.9|340.8|344.72|340.62|15
1640375820000|2021-12-24 19:57:00|344.81|340.71|344.81|340.71|344.81|340.71|344.81|340.71|1
1640375830000|2021-12-24 19:57:10|344.8|340.7|344.76|340.66|344.8|340.7|344.76|340.66|9
1640375840000|2021-12-24 19:57:20|344.74|340.64|344.69|340.59|344.74|340.64|344.69|340.59|4
1640375850000|2021-12-24 19:57:30|344.7|340.6|344.7|340.6|344.74|340.64|344.7|340.6|10
1640375860000|2021-12-24 19:57:40|344.71|340.61|344.72|340.62|344.73|340.63|344.71|340.61|10
1640375870000|2021-12-24 19:57:50|344.73|340.63|344.7|340.6|344.74|340.64|344.69|340.59|5
1640375880000|2021-12-24 19:58:00|344.69|340.59|344.68|340.58|344.69|340.59|344.68|340.58|2
1640375900000|2021-12-24 19:58:20|344.69|340.59|344.55|340.45|344.71|340.61|344.55|340.45|13
1640375910000|2021-12-24 19:58:30|344.56|340.46|344.54|340.44|344.59|340.49|344.54|340.44|5
1640375920000|2021-12-24 19:58:40|344.53|340.43|344.41|340.31|344.53|340.43|344.41|340.31|11
1640375930000|2021-12-24 19:58:50|344.42|340.32|344.28|340.18|344.44|340.34|344.18|340.08|20
1640375940000|2021-12-24 19:59:00|344.36|340.26|344.27|340.17|344.42|340.32|344.24|340.14|20
1640375950000|2021-12-24 19:59:10|344.29|340.19|344.24|340.14|344.29|340.19|344.23|340.13|8
1640375960000|2021-12-24 19:59:20|344.23|340.13|344.21|340.11|344.26|340.16|344.21|340.11|9
1640375970000|2021-12-24 19:59:30|344.19|340.09|344.04|339.94|344.23|340.13|344|339.9|14
1640375980000|2021-12-24 19:59:40|344.05|339.95|344.01|339.91|344.07|339.97|344.01|339.91|6
1640375990000|2021-12-24 19:59:50|343.99|339.89|344.35|340.25|344.36|340.26|343.99|339.89|18
1640376000000|2021-12-24 20:00:00|344.37|340.27|343.83|339.73|344.37|340.27|343.82|339.72|19
1640376010000|2021-12-24 20:00:10|343.79|339.69|343.84|339.74|343.84|339.74|343.28|339.18|31
1640376020000|2021-12-24 20:00:20|343.83|339.73|344.39|340.29|344.39|340.29|343.8|339.7|18
1640376030000|2021-12-24 20:00:30|344.36|340.26|343.93|339.83|344.41|340.31|343.93|339.83|19
1640376040000|2021-12-24 20:00:40|343.9|339.8|344.02|339.92|344.09|339.99|343.85|339.75|14
1640376050000|2021-12-24 20:00:50|344.01|339.91|344.2|340.1|344.2|340.1|343.92|339.82|18
1640376060000|2021-12-24 20:01:00|344.21|340.11|344.79|340.69|344.84|340.74|344.21|340.11|21
1640376070000|2021-12-24 20:01:10|344.8|340.7|344.92|340.82|344.92|340.82|344.78|340.68|11
1640376080000|2021-12-24 20:01:20|344.93|340.83|344.38|340.28|344.94|340.84|344.38|340.28|24
1640376090000|2021-12-24 20:01:30|344.37|340.27|344.29|340.19|344.39|340.29|344.29|340.19|23
1640376100000|2021-12-24 20:01:40|344.3|340.2|344.28|340.18|344.34|340.24|344.26|340.16|26
1640376110000|2021-12-24 20:01:50|344.25|340.15|344.5|340.4|344.53|340.43|344.09|339.99|19
1640376120000|2021-12-24 20:02:00|344.53|340.43|344.72|340.62|344.78|340.68|344.52|340.42|11
1640376130000|2021-12-24 20:02:10|344.63|340.53|344.78|340.68|344.78|340.68|344.62|340.52|10
1640376140000|2021-12-24 20:02:20|344.76|340.66|345.13|341.03|345.13|341.03|344.76|340.66|10
1640376150000|2021-12-24 20:02:30|345.12|341.02|344.76|340.66|345.12|341.02|344.74|340.64|20
1640376160000|2021-12-24 20:02:40|344.73|340.63|344.86|340.76|344.87|340.77|344.7|340.6|14
1640376170000|2021-12-24 20:02:50|344.87|340.77|345.13|341.03|345.14|341.04|344.87|340.77|14
1640376180000|2021-12-24 20:03:00|345.08|340.98|345.14|341.04|345.15|341.05|345.07|340.97|14
1640376190000|2021-12-24 20:03:10|345.15|341.05|345.1|341|345.17|341.07|345.1|341|11
1640376200000|2021-12-24 20:03:20|345.06|340.96|344.8|340.7|345.08|340.98|344.79|340.69|12
1640376210000|2021-12-24 20:03:30|344.74|340.64|344.64|340.54|344.74|340.64|344.63|340.53|9
1640376220000|2021-12-24 20:03:40|344.6|340.5|344.68|340.58|344.69|340.59|344.53|340.43|20
1640376230000|2021-12-24 20:03:50|344.69|340.59|344.67|340.57|344.71|340.61|344.61|340.51|18
1640376240000|2021-12-24 20:04:00|344.66|340.56|344.56|340.46|344.66|340.56|344.48|340.38|16
1640376250000|2021-12-24 20:04:10|344.57|340.47|344.6|340.5|344.68|340.58|344.52|340.42|22
1640376260000|2021-12-24 20:04:20|344.63|340.53|344.6|340.5|344.66|340.56|344.59|340.49|18
1640376270000|2021-12-24 20:04:30|344.61|340.51|344.53|340.43|344.62|340.52|344.53|340.43|16
1640376280000|2021-12-24 20:04:40|344.51|340.41|344.37|340.27|344.52|340.42|344.37|340.27|20
1640376290000|2021-12-24 20:04:50|344.39|340.29|344.33|340.23|344.39|340.29|344.33|340.23|11
1640376300000|2021-12-24 20:05:00|344.34|340.24|344.35|340.25|344.38|340.28|344.32|340.22|14
1640376310000|2021-12-24 20:05:10|344.36|340.26|344.37|340.27|344.39|340.29|344.35|340.25|10
1640376320000|2021-12-24 20:05:20|344.41|340.31|344.55|340.45|344.55|340.45|344.41|340.31|11
1640376330000|2021-12-24 20:05:30|344.56|340.46|344.53|340.43|344.56|340.46|344.47|340.37|18
1640376340000|2021-12-24 20:05:40|344.52|340.42|344.48|340.38|344.55|340.45|344.48|340.38|6
1640376350000|2021-12-24 20:05:50|344.47|340.37|344.33|340.23|344.47|340.37|344.32|340.22|14
1640376360000|2021-12-24 20:06:00|344.32|340.22|344.38|340.28|344.38|340.28|344.31|340.21|11
1640376370000|2021-12-24 20:06:10|344.35|340.25|344.38|340.28|344.39|340.29|344.33|340.23|11
1640376380000|2021-12-24 20:06:20|344.37|340.27|344.34|340.24|344.37|340.27|344.34|340.24|3
1640376390000|2021-12-24 20:06:30|344.32|340.22|344.26|340.16|344.34|340.24|344.26|340.16|7
1640376400000|2021-12-24 20:06:40|344.25|340.15|344.13|340.03|344.25|340.15|344.09|339.99|24
1640376410000|2021-12-24 20:06:50|344.16|340.06|344.3|340.2|344.31|340.21|344.15|340.05|19
1640376420000|2021-12-24 20:07:00|344.25|340.15|344.21|340.11|344.25|340.15|344.2|340.1|6
1640376430000|2021-12-24 20:07:10|344.2|340.1|344.15|340.05|344.2|340.1|344.14|340.04|8
1640376440000|2021-12-24 20:07:20|344.14|340.04|343.63|339.53|344.16|340.06|343.62|339.52|26
1640376450000|2021-12-24 20:07:30|343.62|339.52|343.72|339.62|343.79|339.69|343.57|339.47|19
1640376460000|2021-12-24 20:07:40|343.77|339.67|343.69|339.59|343.78|339.68|343.66|339.56|16
1640376470000|2021-12-24 20:07:50|343.73|339.63|343.69|339.59|343.73|339.63|343.69|339.59|8
1640376480000|2021-12-24 20:08:00|343.7|339.6|343.72|339.62|343.73|339.63|343.7|339.6|13
1640376490000|2021-12-24 20:08:10|343.7|339.6|343.65|339.55|343.7|339.6|343.59|339.49|15
1640376500000|2021-12-24 20:08:20|343.63|339.53|343.55|339.45|343.67|339.57|343.55|339.45|10
1640376510000|2021-12-24 20:08:30|343.53|339.43|343.52|339.42|343.55|339.45|343.52|339.42|9
1640376520000|2021-12-24 20:08:40|343.51|339.41|343.45|339.35|343.51|339.41|343.42|339.32|14
1640376530000|2021-12-24 20:08:50|343.47|339.37|343.81|339.71|343.81|339.71|343.47|339.37|17
1640376540000|2021-12-24 20:09:00|343.99|339.89|344.04|339.94|344.07|339.97|343.99|339.89|15
1640376550000|2021-12-24 20:09:10|344.06|339.96|344.03|339.93|344.07|339.97|343.99|339.89|13
1640376560000|2021-12-24 20:09:20|344.01|339.91|343.86|339.76|344.02|339.92|343.86|339.76|4
1640376570000|2021-12-24 20:09:30|343.85|339.75|343.78|339.68|343.86|339.76|343.78|339.68|5
1640376580000|2021-12-24 20:09:40|343.8|339.7|343.76|339.66|343.83|339.73|343.76|339.66|16
1640376590000|2021-12-24 20:09:50|343.78|339.68|343.72|339.62|343.8|339.7|343.7|339.6|15
1640376600000|2021-12-24 20:10:00|343.74|339.64|343.79|339.69|343.79|339.69|343.74|339.64|3
1640376610000|2021-12-24 20:10:10|343.78|339.68|344.27|340.17|344.27|340.17|343.78|339.68|17
1640376620000|2021-12-24 20:10:20|344.26|340.16|344.44|340.34|344.49|340.39|344.26|340.16|19
1640376630000|2021-12-24 20:10:30|344.51|340.41|344.56|340.46|344.63|340.53|344.51|340.41|12
1640376640000|2021-12-24 20:10:40|344.55|340.45|344.57|340.47|344.58|340.48|344.52|340.42|15
1640376650000|2021-12-24 20:10:50|344.6|340.5|344.82|340.72|344.82|340.72|344.56|340.46|20
1640376660000|2021-12-24 20:11:00|344.89|340.79|345.13|341.03|345.14|341.04|344.85|340.75|25
1640376670000|2021-12-24 20:11:10|345.11|341.01|344.77|340.67|345.11|341.01|344.77|340.67|15
1640376680000|2021-12-24 20:11:20|344.76|340.66|344.92|340.82|344.92|340.82|344.73|340.63|20
1640376690000|2021-12-24 20:11:30|344.93|340.83|344.88|340.78|344.94|340.84|344.82|340.72|14
1640376700000|2021-12-24 20:11:40|344.84|340.74|344.85|340.75|344.86|340.76|344.83|340.73|13
1640376710000|2021-12-24 20:11:50|344.84|340.74|344.83|340.73|344.84|340.74|344.81|340.71|3
1640376720000|2021-12-24 20:12:00|344.84|340.74|344.97|340.87|344.97|340.87|344.83|340.73|6
1640376730000|2021-12-24 20:12:10|345.04|340.94|345.11|341.01|345.16|341.06|345.04|340.94|20
1640376740000|2021-12-24 20:12:20|345.17|341.07|345.17|341.07|345.17|341.07|345.17|341.07|1
1640376750000|2021-12-24 20:12:30|345.18|341.08|345.26|341.16|345.29|341.19|345.18|341.08|13
1640376760000|2021-12-24 20:12:40|345.29|341.19|345.33|341.23|345.33|341.23|345.28|341.18|11
1640376770000|2021-12-24 20:12:50|345.34|341.24|345.44|341.34|345.44|341.34|345.32|341.22|12
1640376780000|2021-12-24 20:13:00|345.45|341.35|345.5|341.4|345.5|341.4|345.44|341.34|6
1640376790000|2021-12-24 20:13:10|345.51|341.41|345.52|341.42|345.53|341.43|345.51|341.41|6
1640376800000|2021-12-24 20:13:20|345.53|341.43|345.56|341.46|345.59|341.49|345.53|341.43|6
1640376810000|2021-12-24 20:13:30|345.55|341.45|345.56|341.46|345.56|341.46|345.55|341.45|2
1640376820000|2021-12-24 20:13:40|345.57|341.47|345.62|341.52|345.63|341.53|345.53|341.43|8
1640376830000|2021-12-24 20:13:50|345.63|341.53|345.47|341.37|345.63|341.53|345.43|341.33|16
1640376840000|2021-12-24 20:14:00|345.48|341.38|345.75|341.65|345.76|341.66|345.47|341.37|12
1640376850000|2021-12-24 20:14:10|345.76|341.66|345.82|341.72|345.82|341.72|345.76|341.66|4
1640376860000|2021-12-24 20:14:20|345.84|341.74|346.09|341.99|346.09|341.99|345.83|341.73|6
1640376880000|2021-12-24 20:14:40|346.08|341.98|346.18|342.08|346.2|342.1|346.08|341.98|9
1640376890000|2021-12-24 20:14:50|346.15|342.05|346.1|342|346.15|342.05|346.1|342|10
1640376900000|2021-12-24 20:15:00|346.12|342.02|346.1|342|346.13|342.03|346.1|342|8
1640376910000|2021-12-24 20:15:10|346.12|342.02|346.17|342.07|346.17|342.07|346.12|342.02|6
1640376920000|2021-12-24 20:15:20|346.22|342.12|346.24|342.14|346.24|342.14|346.22|342.12|5
1640376930000|2021-12-24 20:15:30|346.26|342.16|346.26|342.16|346.26|342.16|346.26|342.16|1
1640376940000|2021-12-24 20:15:40|346.27|342.17|346.28|342.18|346.28|342.18|346.27|342.17|4
1640376950000|2021-12-24 20:15:50|346.31|342.21|346.31|342.21|346.36|342.26|346.31|342.21|8
1640376960000|2021-12-24 20:16:00|346.3|342.2|346.34|342.24|346.34|342.24|346.3|342.2|5
1640376970000|2021-12-24 20:16:10|346.32|342.22|346.25|342.15|346.34|342.24|346.25|342.15|12
1640376980000|2021-12-24 20:16:20|346.29|342.19|346.34|342.24|346.35|342.25|346.28|342.18|12
1640376990000|2021-12-24 20:16:30|346.36|342.26|346.47|342.37|346.47|342.37|346.35|342.25|10
1640377000000|2021-12-24 20:16:40|346.48|342.38|346.44|342.34|346.49|342.39|346.4|342.3|10
1640377010000|2021-12-24 20:16:50|346.45|342.35|346.39|342.29|346.46|342.36|346.39|342.29|8
1640377020000|2021-12-24 20:17:00|346.38|342.28|346.3|342.2|346.38|342.28|346.3|342.2|10
1640377030000|2021-12-24 20:17:10|346.22|342.12|346.09|341.99|346.22|342.12|346.09|341.99|9
1640377040000|2021-12-24 20:17:20|346.1|342|345.96|341.86|346.1|342|345.96|341.86|11
1640377050000|2021-12-24 20:17:30|345.97|341.87|345.94|341.84|345.97|341.87|345.91|341.81|10
1640377060000|2021-12-24 20:17:40|345.96|341.86|345.7|341.6|345.96|341.86|345.7|341.6|7
1640377070000|2021-12-24 20:17:50|345.71|341.61|345.67|341.57|345.71|341.61|345.64|341.54|8
1640377080000|2021-12-24 20:18:00|345.68|341.58|345.72|341.62|345.72|341.62|345.67|341.57|8
1640377090000|2021-12-24 20:18:10|345.73|341.63|345.99|341.89|346.01|341.91|345.72|341.62|10
1640377100000|2021-12-24 20:18:20|345.98|341.88|346.02|341.92|346.02|341.92|345.98|341.88|5
1640377110000|2021-12-24 20:18:30|346.08|341.98|346.08|341.98|346.08|341.98|346.07|341.97|5
1640377120000|2021-12-24 20:18:40|346.07|341.97|346.07|341.97|346.08|341.98|346.06|341.96|7
1640377130000|2021-12-24 20:18:50|346.09|341.99|346.14|342.04|346.14|342.04|346.09|341.99|4
1640377140000|2021-12-24 20:19:00|346.15|342.05|346.14|342.04|346.15|342.05|346.09|341.99|4
1640377150000|2021-12-24 20:19:10|346.15|342.05|346.26|342.16|346.26|342.16|346.15|342.05|5
1640377160000|2021-12-24 20:19:20|346.27|342.17|346.32|342.22|346.32|342.22|346.27|342.17|4
1640377170000|2021-12-24 20:19:30|346.33|342.23|346.34|342.24|346.49|342.39|346.33|342.23|23
1640377180000|2021-12-24 20:19:40|346.31|342.21|346.4|342.3|346.42|342.32|346.31|342.21|18
1640377190000|2021-12-24 20:19:50|346.41|342.31|346.43|342.33|346.44|342.34|346.41|342.31|9
1640377200000|2021-12-24 20:20:00|346.44|342.34|346.48|342.38|346.48|342.38|346.43|342.33|3
1640377210000|2021-12-24 20:20:10|346.42|342.32|346.33|342.23|346.42|342.32|346.33|342.23|9
1640377220000|2021-12-24 20:20:20|346.32|342.22|346.2|342.1|346.32|342.22|346.2|342.1|13
1640377230000|2021-12-24 20:20:30|346.21|342.11|346.19|342.09|346.21|342.11|346.19|342.09|5
1640377240000|2021-12-24 20:20:40|346.2|342.1|346.17|342.07|346.2|342.1|346.16|342.06|10
1640377250000|2021-12-24 20:20:50|346.18|342.08|346.16|342.06|346.18|342.08|346.13|342.03|5
1640377260000|2021-12-24 20:21:00|346.15|342.05|345.88|341.78|346.15|342.05|345.88|341.78|10
1640377270000|2021-12-24 20:21:10|345.89|341.79|345.8|341.7|345.89|341.79|345.8|341.7|10
1640377280000|2021-12-24 20:21:20|345.79|341.69|345.69|341.59|345.79|341.69|345.69|341.59|13
1640377290000|2021-12-24 20:21:30|345.68|341.58|345.46|341.36|345.69|341.59|345.46|341.36|13
1640377300000|2021-12-24 20:21:40|345.44|341.34|345.45|341.35|345.49|341.39|345.42|341.32|19
1640377310000|2021-12-24 20:21:50|345.44|341.34|345.55|341.45|345.55|341.45|345.44|341.34|17
1640377320000|2021-12-24 20:22:00|345.58|341.48|345.54|341.44|345.65|341.55|345.51|341.41|16
1640377330000|2021-12-24 20:22:10|345.53|341.43|345.56|341.46|345.59|341.49|345.53|341.43|4
1640377340000|2021-12-24 20:22:20|345.54|341.44|345.53|341.43|345.54|341.44|345.49|341.39|12
1640377350000|2021-12-24 20:22:30|345.56|341.46|345.63|341.53|345.64|341.54|345.56|341.46|12
1640377360000|2021-12-24 20:22:40|345.64|341.54|345.69|341.59|345.69|341.59|345.63|341.53|10
1640377370000|2021-12-24 20:22:50|345.7|341.6|345.68|341.58|345.71|341.61|345.68|341.58|7
1640377380000|2021-12-24 20:23:00|345.61|341.51|345.48|341.38|345.61|341.51|345.48|341.38|10
1640377390000|2021-12-24 20:23:10|345.47|341.37|345.51|341.41|345.51|341.41|345.45|341.35|5
1640377400000|2021-12-24 20:23:20|345.5|341.4|345.52|341.42|345.55|341.45|345.5|341.4|10
1640377410000|2021-12-24 20:23:30|345.47|341.37|345.47|341.37|345.48|341.38|345.47|341.37|7
1640377420000|2021-12-24 20:23:40|345.46|341.36|345.51|341.41|345.51|341.41|345.46|341.36|5
1640377430000|2021-12-24 20:23:50|345.54|341.44|345.54|341.44|345.58|341.48|345.53|341.43|5
1640377440000|2021-12-24 20:24:00|345.53|341.43|345.52|341.42|345.55|341.45|345.52|341.42|8
1640377450000|2021-12-24 20:24:10|345.51|341.41|345.51|341.41|345.51|341.41|345.51|341.41|1
1640377460000|2021-12-24 20:24:20|345.52|341.42|345.59|341.49|345.59|341.49|345.51|341.41|11
1640377470000|2021-12-24 20:24:30|345.58|341.48|345.74|341.64|345.74|341.64|345.57|341.47|10
1640377480000|2021-12-24 20:24:40|345.92|341.82|346.03|341.93|346.04|341.94|345.91|341.81|13
1640377490000|2021-12-24 20:24:50|346.02|341.92|345.99|341.89|346.03|341.93|345.99|341.89|5
1640377500000|2021-12-24 20:25:00|345.98|341.88|346.18|342.08|346.18|342.08|345.98|341.88|14
1640377510000|2021-12-24 20:25:10|346.17|342.07|346.19|342.09|346.19|342.09|346.16|342.06|10
1640377520000|2021-12-24 20:25:20|346.17|342.07|346.16|342.06|346.18|342.08|346.16|342.06|8
1640377530000|2021-12-24 20:25:30|346.18|342.08|346.28|342.18|346.28|342.18|346.18|342.08|5
1640377540000|2021-12-24 20:25:40|346.29|342.19|346.19|342.09|346.29|342.19|346.19|342.09|10
1640377550000|2021-12-24 20:25:50|346.18|342.08|346.16|342.06|346.19|342.09|346.16|342.06|3
1640377560000|2021-12-24 20:26:00|346.11|342.01|345.81|341.71|346.11|342.01|345.81|341.71|6
1640377570000|2021-12-24 20:26:10|345.82|341.72|345.85|341.75|345.85|341.75|345.82|341.72|2
1640377580000|2021-12-24 20:26:20|345.84|341.74|346.06|341.96|346.06|341.96|345.84|341.74|7
1640377590000|2021-12-24 20:26:30|346.07|341.97|346.16|342.06|346.19|342.09|346.07|341.97|7
1640377600000|2021-12-24 20:26:40|346.17|342.07|345.81|341.71|346.17|342.07|345.81|341.71|14
1640377610000|2021-12-24 20:26:50|345.73|341.63|345.44|341.34|345.73|341.63|345.44|341.34|16
1640377620000|2021-12-24 20:27:00|345.43|341.33|345.23|341.13|345.43|341.33|345.22|341.12|24
1640377630000|2021-12-24 20:27:10|345.22|341.12|345.18|341.08|345.28|341.18|345.18|341.08|15
1640377640000|2021-12-24 20:27:20|345.19|341.09|345.15|341.05|345.19|341.09|345.14|341.04|10
1640377650000|2021-12-24 20:27:30|345.14|341.04|345.14|341.04|345.15|341.05|345.14|341.04|3
1640377660000|2021-12-24 20:27:40|345.15|341.05|345.14|341.04|345.17|341.07|345.13|341.03|17
1640377670000|2021-12-24 20:27:50|345.15|341.05|345.2|341.1|345.26|341.16|345.14|341.04|19
1640377680000|2021-12-24 20:28:00|345.19|341.09|345.19|341.09|345.22|341.12|345.12|341.02|13
1640377690000|2021-12-24 20:28:10|345.18|341.08|345.23|341.13|345.23|341.13|345.18|341.08|6
1640377700000|2021-12-24 20:28:20|345.25|341.15|345.19|341.09|345.25|341.15|345.19|341.09|8
1640377710000|2021-12-24 20:28:30|345.2|341.1|345.19|341.09|345.2|341.1|345.18|341.08|10
1640377720000|2021-12-24 20:28:40|345.18|341.08|345.19|341.09|345.19|341.09|345.18|341.08|2
1640377730000|2021-12-24 20:28:50|345.18|341.08|345.29|341.19|345.29|341.19|345.18|341.08|11
1640377740000|2021-12-24 20:29:00|345.3|341.2|345.42|341.32|345.42|341.32|345.3|341.2|7
1640377750000|2021-12-24 20:29:10|345.39|341.29|345.31|341.21|345.39|341.29|345.31|341.21|11
1640377760000|2021-12-24 20:29:20|345.32|341.22|345.2|341.1|345.33|341.23|345.2|341.1|17
1640377770000|2021-12-24 20:29:30|345.19|341.09|345.22|341.12|345.22|341.12|345.15|341.05|13
1640377780000|2021-12-24 20:29:40|345.23|341.13|345.23|341.13|345.24|341.14|345.23|341.13|3
1640377790000|2021-12-24 20:29:50|345.24|341.14|345.3|341.2|345.3|341.2|345.24|341.14|5
1640377800000|2021-12-24 20:30:00|345.31|341.21|345.36|341.26|345.38|341.28|345.31|341.21|4
1640377810000|2021-12-24 20:30:10|345.35|341.25|345.37|341.27|345.37|341.27|345.35|341.25|3
1640377820000|2021-12-24 20:30:20|345.39|341.29|345.54|341.44|345.54|341.44|345.39|341.29|10
1640377830000|2021-12-24 20:30:30|345.55|341.45|345.63|341.53|345.63|341.53|345.55|341.45|8
1640377850000|2021-12-24 20:30:50|345.62|341.52|345.59|341.49|345.62|341.52|345.59|341.49|2
1640377860000|2021-12-24 20:31:00|345.58|341.48|345.51|341.41|345.58|341.48|345.51|341.41|7
1640377870000|2021-12-24 20:31:10|345.48|341.38|345.46|341.36|345.48|341.38|345.46|341.36|2
1640377880000|2021-12-24 20:31:20|345.42|341.32|345.3|341.2|345.42|341.32|345.3|341.2|10
1640377890000|2021-12-24 20:31:30|345.29|341.19|345.15|341.05|345.3|341.2|345.15|341.05|16
1640377900000|2021-12-24 20:31:40|345.14|341.04|345.19|341.09|345.22|341.12|345.14|341.04|14
1640377910000|2021-12-24 20:31:50|345.18|341.08|345.16|341.06|345.19|341.09|345.15|341.05|7
1640377920000|2021-12-24 20:32:00|345.18|341.08|345.15|341.05|345.18|341.08|345.15|341.05|3
1640377930000|2021-12-24 20:32:10|345.14|341.04|345.11|341.01|345.14|341.04|345.11|341.01|2
1640377940000|2021-12-24 20:32:20|345.1|341|345.13|341.03|345.13|341.03|345.1|341|3
1640377950000|2021-12-24 20:32:30|345.14|341.04|345.12|341.02|345.14|341.04|345.1|341|12
1640377960000|2021-12-24 20:32:40|345.13|341.03|345.16|341.06|345.18|341.08|345.13|341.03|8
1640377970000|2021-12-24 20:32:50|345.15|341.05|345.14|341.04|345.16|341.06|345.1|341|10
1640377980000|2021-12-24 20:33:00|345.15|341.05|345.14|341.04|345.15|341.05|345.08|340.98|9
1640377990000|2021-12-24 20:33:10|345.13|341.03|345.27|341.17|345.27|341.17|345.13|341.03|7
1640378000000|2021-12-24 20:33:20|345.28|341.18|345.32|341.22|345.32|341.22|345.27|341.17|5
1640378010000|2021-12-24 20:33:30|345.31|341.21|345.35|341.25|345.35|341.25|345.31|341.21|4
1640378020000|2021-12-24 20:33:40|345.36|341.26|345.37|341.27|345.37|341.27|345.36|341.26|4
1640378030000|2021-12-24 20:33:50|345.32|341.22|345.43|341.33|345.44|341.34|345.32|341.22|10
1640378040000|2021-12-24 20:34:00|345.48|341.38|345.48|341.38|345.48|341.38|345.48|341.38|1
1640378050000|2021-12-24 20:34:10|345.47|341.37|345.38|341.28|345.47|341.37|345.38|341.28|7
1640378060000|2021-12-24 20:34:20|345.36|341.26|345.41|341.31|345.41|341.31|345.36|341.26|3
1640378070000|2021-12-24 20:34:30|345.4|341.3|345.5|341.4|345.5|341.4|345.4|341.3|5
1640378080000|2021-12-24 20:34:40|345.51|341.41|345.46|341.36|345.53|341.43|345.46|341.36|5
1640378090000|2021-12-24 20:34:50|345.5|341.4|345.56|341.46|345.56|341.46|345.47|341.37|5
1640378100000|2021-12-24 20:35:00|345.55|341.45|345.56|341.46|345.57|341.47|345.55|341.45|5
1640378110000|2021-12-24 20:35:10|345.55|341.45|345.55|341.45|345.56|341.46|345.55|341.45|3
1640378120000|2021-12-24 20:35:20|345.56|341.46|345.56|341.46|345.56|341.46|345.56|341.46|1
1640378130000|2021-12-24 20:35:30|345.55|341.45|345.59|341.49|345.59|341.49|345.55|341.45|4
1640378140000|2021-12-24 20:35:40|345.6|341.5|345.6|341.5|345.6|341.5|345.6|341.5|1
1640378150000|2021-12-24 20:35:50|345.57|341.47|345.59|341.49|345.59|341.49|345.57|341.47|3
1640378160000|2021-12-24 20:36:00|345.56|341.46|345.56|341.46|345.56|341.46|345.56|341.46|1
1640378170000|2021-12-24 20:36:10|345.57|341.47|345.6|341.5|345.6|341.5|345.57|341.47|2
1640378180000|2021-12-24 20:36:20|345.59|341.49|345.57|341.47|345.61|341.51|345.57|341.47|3
1640378190000|2021-12-24 20:36:30|345.59|341.49|345.58|341.48|345.59|341.49|345.57|341.47|3
1640378200000|2021-12-24 20:36:40|345.57|341.47|345.6|341.5|345.6|341.5|345.57|341.47|2
1640378210000|2021-12-24 20:36:50|345.58|341.48|345.49|341.39|345.58|341.48|345.49|341.39|7
1640378220000|2021-12-24 20:37:00|345.5|341.4|345.53|341.43|345.53|341.43|345.46|341.36|4
1640378230000|2021-12-24 20:37:10|345.52|341.42|345.55|341.45|345.55|341.45|345.52|341.42|5
1640378240000|2021-12-24 20:37:20|345.54|341.44|345.64|341.54|345.64|341.54|345.54|341.44|8
1640378250000|2021-12-24 20:37:30|345.63|341.53|345.66|341.56|345.66|341.56|345.63|341.53|3
1640378260000|2021-12-24 20:37:40|345.69|341.59|345.73|341.63|345.74|341.64|345.69|341.59|4
1640378270000|2021-12-24 20:37:50|345.72|341.62|345.76|341.66|345.76|341.66|345.72|341.62|4
1640378280000|2021-12-24 20:38:00|345.75|341.65|345.71|341.61|345.75|341.65|345.68|341.58|8
1640378290000|2021-12-24 20:38:10|345.69|341.59|345.7|341.6|345.7|341.6|345.69|341.59|2
1640378310000|2021-12-24 20:38:30|345.78|341.68|346.25|342.15|346.25|342.15|345.78|341.68|15
1640378320000|2021-12-24 20:38:40|346.3|342.2|346.2|342.1|346.31|342.21|346.2|342.1|7
1640378330000|2021-12-24 20:38:50|346.21|342.11|346.16|342.06|346.21|342.11|346.16|342.06|4
1640378340000|2021-12-24 20:39:00|346.15|342.05|346.02|341.92|346.15|342.05|346.02|341.92|9
1640378350000|2021-12-24 20:39:10|346.03|341.93|346.09|341.99|346.09|341.99|346.02|341.92|5
1640378360000|2021-12-24 20:39:20|346.08|341.98|346.13|342.03|346.13|342.03|346.08|341.98|3
1640378370000|2021-12-24 20:39:30|346.16|342.06|346.17|342.07|346.17|342.07|346.11|342.01|7
1640378380000|2021-12-24 20:39:40|346.16|342.06|346.15|342.05|346.17|342.07|346.15|342.05|4
1640378390000|2021-12-24 20:39:50|346.16|342.06|346.4|342.3|346.42|342.32|346.16|342.06|11
1640378400000|2021-12-24 20:40:00|346.38|342.28|346.46|342.36|346.46|342.36|346.38|342.28|6
1640378410000|2021-12-24 20:40:10|346.45|342.35|346.43|342.33|346.48|342.38|346.43|342.33|7
1640378420000|2021-12-24 20:40:20|346.42|342.32|346.52|342.42|346.52|342.42|346.42|342.32|5
1640378430000|2021-12-24 20:40:30|346.53|342.43|346.53|342.43|346.53|342.43|346.53|342.43|1
1640378450000|2021-12-24 20:40:50|346.49|342.39|346.56|342.46|346.56|342.46|346.47|342.37|6
1640378480000|2021-12-24 20:41:20|346.58|342.48|346.53|342.43|346.58|342.48|346.53|342.43|3
1640378490000|2021-12-24 20:41:30|346.57|342.47|346.55|342.45|346.57|342.47|346.55|342.45|2
1640378500000|2021-12-24 20:41:40|346.57|342.47|346.53|342.43|346.57|342.47|346.53|342.43|2
1640378510000|2021-12-24 20:41:50|346.57|342.47|346.52|342.42|346.57|342.47|346.52|342.42|3
1640378520000|2021-12-24 20:42:00|346.55|342.45|346.55|342.45|346.55|342.45|346.55|342.45|1
1640378530000|2021-12-24 20:42:10|346.54|342.44|346.54|342.44|346.56|342.46|346.53|342.43|7
1640378540000|2021-12-24 20:42:20|346.5|342.4|346.64|342.54|346.64|342.54|346.5|342.4|5
1640378550000|2021-12-24 20:42:30|346.66|342.56|346.66|342.56|346.66|342.56|346.66|342.56|1
1640378560000|2021-12-24 20:42:40|346.67|342.57|346.66|342.56|346.67|342.57|346.66|342.56|2
1640378570000|2021-12-24 20:42:50|346.67|342.57|346.68|342.58|346.69|342.59|346.67|342.57|4
1640378580000|2021-12-24 20:43:00|346.58|342.48|346.56|342.46|346.68|342.58|346.56|342.46|4
1640378590000|2021-12-24 20:43:10|346.55|342.45|346.69|342.59|346.69|342.59|346.55|342.45|13
1640378610000|2021-12-24 20:43:30|346.68|342.58|346.69|342.59|346.69|342.59|346.68|342.58|2
1640378620000|2021-12-24 20:43:40|346.65|342.55|346.65|342.55|346.65|342.55|346.65|342.55|1
1640378630000|2021-12-24 20:43:50|346.66|342.56|346.63|342.53|346.69|342.59|346.62|342.52|7
1640378640000|2021-12-24 20:44:00|346.62|342.52|346.59|342.49|346.64|342.54|346.59|342.49|8
1640378650000|2021-12-24 20:44:10|346.61|342.51|346.68|342.58|346.69|342.59|346.61|342.51|6
1640378660000|2021-12-24 20:44:20|346.7|342.6|346.73|342.63|346.73|342.63|346.69|342.59|6
1640378700000|2021-12-24 20:45:00|346.74|342.64|346.74|342.64|346.77|342.67|346.74|342.64|5
1640378720000|2021-12-24 20:45:20|346.75|342.65|346.75|342.65|346.75|342.65|346.75|342.65|1
1640378730000|2021-12-24 20:45:30|346.76|342.66|346.76|342.66|346.76|342.66|346.76|342.66|1
1640378750000|2021-12-24 20:45:50|346.75|342.65|346.79|342.69|346.8|342.7|346.75|342.65|8
1640378760000|2021-12-24 20:46:00|346.8|342.7|346.79|342.69|346.8|342.7|346.79|342.69|2
1640378770000|2021-12-24 20:46:10|346.81|342.71|346.74|342.64|346.81|342.71|346.74|342.64|4
1640378780000|2021-12-24 20:46:20|346.75|342.65|346.84|342.74|346.84|342.74|346.75|342.65|4
1640378790000|2021-12-24 20:46:30|346.83|342.73|346.86|342.76|346.95|342.85|346.83|342.73|5
1640378800000|2021-12-24 20:46:40|346.8|342.7|346.84|342.74|346.84|342.74|346.76|342.66|9
1640378810000|2021-12-24 20:46:50|346.85|342.75|346.82|342.72|346.85|342.75|346.81|342.71|11
1640378820000|2021-12-24 20:47:00|346.81|342.71|346.92|342.82|346.93|342.83|346.76|342.66|16
1640378830000|2021-12-24 20:47:10|346.93|342.83|346.98|342.88|347.02|342.92|346.93|342.83|5
1640378840000|2021-12-24 20:47:20|347.01|342.91|347.09|342.99|347.09|342.99|347.01|342.91|6
1640378860000|2021-12-24 20:47:40|347.1|343|347.12|343.02|347.13|343.03|347.08|342.98|6
1640378870000|2021-12-24 20:47:50|347.13|343.03|347.11|343.01|347.13|343.03|347.11|343.01|3
1640378880000|2021-12-24 20:48:00|347.1|343|347.07|342.97|347.1|343|347.05|342.95|5
1640378890000|2021-12-24 20:48:10|347.06|342.96|347.09|342.99|347.1|343|347.06|342.96|4
1640378900000|2021-12-24 20:48:20|347.1|343|347.1|343|347.1|343|347.1|343|1
1640378910000|2021-12-24 20:48:30|347.11|343.01|347.12|343.02|347.14|343.04|347.11|343.01|5
1640378930000|2021-12-24 20:48:50|347.13|343.03|347.13|343.03|347.13|343.03|347.13|343.03|1
1640378940000|2021-12-24 20:49:00|347.14|343.04|347.22|343.12|347.27|343.17|347.14|343.04|7
1640378950000|2021-12-24 20:49:10|347.21|343.11|347.14|343.04|347.22|343.12|347.14|343.04|7
1640378970000|2021-12-24 20:49:30|347.15|343.05|347.15|343.05|347.15|343.05|347.14|343.04|3
1640378980000|2021-12-24 20:49:40|347.16|343.06|347.2|343.1|347.2|343.1|347.15|343.05|4
1640378990000|2021-12-24 20:49:50|347.21|343.11|347.21|343.11|347.21|343.11|347.21|343.11|1
1640379000000|2021-12-24 20:50:00|347.23|343.13|346.87|342.77|347.23|343.13|346.86|342.76|10
1640379010000|2021-12-24 20:50:10|346.83|342.73|346.77|342.67|346.83|342.73|346.74|342.64|11
1640379020000|2021-12-24 20:50:20|346.76|342.66|346.6|342.5|346.76|342.66|346.6|342.5|12
1640379030000|2021-12-24 20:50:30|346.57|342.47|346.49|342.39|346.6|342.5|346.46|342.36|14
1640379040000|2021-12-24 20:50:40|346.51|342.41|346.44|342.34|346.51|342.41|346.43|342.33|8
1640379050000|2021-12-24 20:50:50|346.43|342.33|346.27|342.17|346.43|342.33|346.26|342.16|12
1640379060000|2021-12-24 20:51:00|346.3|342.2|346.29|342.19|346.33|342.23|346.28|342.18|13
1640379070000|2021-12-24 20:51:10|346.27|342.17|346.28|342.18|346.28|342.18|346.27|342.17|2
1640379080000|2021-12-24 20:51:20|346.29|342.19|346.29|342.19|346.29|342.19|346.28|342.18|3
1640379090000|2021-12-24 20:51:30|346.3|342.2|346.27|342.17|346.3|342.2|346.26|342.16|4
1640379100000|2021-12-24 20:51:40|346.28|342.18|346.27|342.17|346.28|342.18|346.27|342.17|2
1640379110000|2021-12-24 20:51:50|346.26|342.16|346.27|342.17|346.27|342.17|346.26|342.16|2
1640379120000|2021-12-24 20:52:00|346.25|342.15|346.43|342.33|346.45|342.35|346.25|342.15|15
1640379130000|2021-12-24 20:52:10|346.42|342.32|346.43|342.33|346.45|342.35|346.39|342.29|7
1640379140000|2021-12-24 20:52:20|346.44|342.34|346.56|342.46|346.57|342.47|346.44|342.34|10
1640379150000|2021-12-24 20:52:30|346.66|342.56|346.65|342.55|346.67|342.57|346.65|342.55|4
1640379160000|2021-12-24 20:52:40|346.66|342.56|346.67|342.57|346.69|342.59|346.66|342.56|4
1640379170000|2021-12-24 20:52:50|346.66|342.56|346.65|342.55|346.66|342.56|346.65|342.55|2
1640379180000|2021-12-24 20:53:00|346.64|342.54|346.63|342.53|346.64|342.54|346.53|342.43|7
1640379190000|2021-12-24 20:53:10|346.62|342.52|346.58|342.48|346.62|342.52|346.58|342.48|6
1640379200000|2021-12-24 20:53:20|346.51|342.41|346.43|342.33|346.51|342.41|346.43|342.33|9
1640379210000|2021-12-24 20:53:30|346.39|342.29|346.35|342.25|346.39|342.29|346.33|342.23|6
1640379220000|2021-12-24 20:53:40|346.33|342.23|346.36|342.26|346.37|342.27|346.32|342.22|9
1640379230000|2021-12-24 20:53:50|346.37|342.27|346.36|342.26|346.37|342.27|346.36|342.26|4
1640379240000|2021-12-24 20:54:00|346.37|342.27|346.35|342.25|346.37|342.27|346.35|342.25|3
1640379250000|2021-12-24 20:54:10|346.36|342.26|346.48|342.38|346.48|342.38|346.36|342.26|9
1640379260000|2021-12-24 20:54:20|346.49|342.39|346.58|342.48|346.58|342.48|346.49|342.39|9
1640379270000|2021-12-24 20:54:30|346.59|342.49|346.62|342.52|346.62|342.52|346.59|342.49|2
1640379280000|2021-12-24 20:54:40|346.61|342.51|346.61|342.51|346.61|342.51|346.61|342.51|1
1640379290000|2021-12-24 20:54:50|346.62|342.52|346.53|342.43|346.62|342.52|346.53|342.43|4
1640379300000|2021-12-24 20:55:00|346.54|342.44|346.51|342.41|346.54|342.44|346.51|342.41|2
1640379310000|2021-12-24 20:55:10|346.52|342.42|346.47|342.37|346.52|342.42|346.47|342.37|4
1640379320000|2021-12-24 20:55:20|346.51|342.41|346.43|342.33|346.51|342.41|346.43|342.33|6
1640379330000|2021-12-24 20:55:30|346.44|342.34|346.4|342.3|346.45|342.35|346.4|342.3|8
1640379340000|2021-12-24 20:55:40|346.41|342.31|346.41|342.31|346.42|342.32|346.4|342.3|5
1640379350000|2021-12-24 20:55:50|346.38|342.28|346.36|342.26|346.38|342.28|346.36|342.26|7
1640379360000|2021-12-24 20:56:00|346.37|342.27|346.37|342.27|346.37|342.27|346.37|342.27|1
1640379370000|2021-12-24 20:56:10|346.31|342.21|346.28|342.18|346.31|342.21|346.28|342.18|4
1640379390000|2021-12-24 20:56:30|346.27|342.17|346.41|342.31|346.41|342.31|346.27|342.17|13
1640379400000|2021-12-24 20:56:40|346.4|342.3|346.51|342.41|346.57|342.47|346.4|342.3|12
1640379410000|2021-12-24 20:56:50|346.47|342.37|346.48|342.38|346.51|342.41|346.45|342.35|7
1640379420000|2021-12-24 20:57:00|346.49|342.39|346.51|342.41|346.51|342.41|346.48|342.38|6
1640379430000|2021-12-24 20:57:10|346.5|342.4|346.44|342.34|346.5|342.4|346.44|342.34|7
1640379440000|2021-12-24 20:57:20|346.45|342.35|346.43|342.33|346.45|342.35|346.43|342.33|3
1640379450000|2021-12-24 20:57:30|346.45|342.35|346.42|342.32|346.45|342.35|346.42|342.32|4
1640379460000|2021-12-24 20:57:40|346.41|342.31|346.41|342.31|346.42|342.32|346.4|342.3|7
1640379470000|2021-12-24 20:57:50|346.43|342.33|346.48|342.38|346.48|342.38|346.41|342.31|12
1640379480000|2021-12-24 20:58:00|346.5|342.4|346.51|342.41|346.53|342.43|346.5|342.4|10
1640379490000|2021-12-24 20:58:10|346.52|342.42|346.52|342.42|346.52|342.42|346.52|342.42|1
1640379500000|2021-12-24 20:58:20|346.53|342.43|346.6|342.5|346.6|342.5|346.53|342.43|5
1640379510000|2021-12-24 20:58:30|346.59|342.49|346.71|342.61|346.71|342.61|346.58|342.48|10
1640379520000|2021-12-24 20:58:40|346.72|342.62|346.83|342.73|346.84|342.74|346.72|342.62|11
1640379530000|2021-12-24 20:58:50|346.84|342.74|346.83|342.73|346.84|342.74|346.77|342.67|8
1640379540000|2021-12-24 20:59:00|346.85|342.75|346.72|342.62|346.85|342.75|346.72|342.62|6
1640379550000|2021-12-24 20:59:10|346.71|342.61|346.7|342.6|346.72|342.62|346.7|342.6|7
1640379560000|2021-12-24 20:59:20|346.69|342.59|346.7|342.6|346.71|342.61|346.69|342.59|4
1640379570000|2021-12-24 20:59:30|346.72|342.62|346.72|342.62|346.74|342.64|346.72|342.62|4
1640379580000|2021-12-24 20:59:40|346.71|342.61|346.64|342.54|346.71|342.61|346.64|342.54|5
1640379590000|2021-12-24 20:59:50|346.65|342.55|346.64|342.54|346.66|342.56|346.64|342.54|9
1640379600000|2021-12-24 21:00:00|346.65|342.55|346.64|342.54|346.66|342.56|346.63|342.53|9
1640379610000|2021-12-24 21:00:10|346.65|342.55|346.72|342.62|346.74|342.64|346.61|342.51|11
1640379620000|2021-12-24 21:00:20|346.73|342.63|346.74|342.64|346.74|342.64|346.7|342.6|6
1640379630000|2021-12-24 21:00:30|346.77|342.67|346.75|342.65|346.77|342.67|346.7|342.6|10
1640379640000|2021-12-24 21:00:40|346.76|342.66|346.74|342.64|346.77|342.67|346.74|342.64|8
1640379650000|2021-12-24 21:00:50|346.73|342.63|346.39|342.29|346.73|342.63|346.39|342.29|22
1640379660000|2021-12-24 21:01:00|346.4|342.3|346.29|342.19|346.4|342.3|346.26|342.16|10
1640379670000|2021-12-24 21:01:10|346.28|342.18|346.13|342.03|346.28|342.18|346.12|342.02|13
1640379680000|2021-12-24 21:01:20|346.12|342.02|346.11|342.01|346.12|342.02|346.1|342|4
1640379690000|2021-12-24 21:01:30|346.12|342.02|346.11|342.01|346.13|342.03|346.09|341.99|9
1640379700000|2021-12-24 21:01:40|346.1|342|346.27|342.17|346.31|342.21|346.09|341.99|17
1640379710000|2021-12-24 21:01:50|346.34|342.24|346.4|342.3|346.41|342.31|346.33|342.23|11
1640379720000|2021-12-24 21:02:00|346.39|342.29|346.38|342.28|346.41|342.31|346.38|342.28|8
1640379730000|2021-12-24 21:02:10|346.37|342.27|346.31|342.21|346.39|342.29|346.31|342.21|13
1640379740000|2021-12-24 21:02:20|346.3|342.2|346.26|342.16|346.32|342.22|346.26|342.16|5
1640379750000|2021-12-24 21:02:30|346.25|342.15|346.27|342.17|346.27|342.17|346.24|342.14|4
1640379760000|2021-12-24 21:02:40|346.28|342.18|346.28|342.18|346.28|342.18|346.27|342.17|7
1640379770000|2021-12-24 21:02:50|346.27|342.17|346.23|342.13|346.29|342.19|346.22|342.12|7
1640379780000|2021-12-24 21:03:00|346.24|342.14|346.22|342.12|346.24|342.14|346.22|342.12|3
1640379800000|2021-12-24 21:03:20|346.21|342.11|346.1|342|346.21|342.11|346.1|342|8
1640379810000|2021-12-24 21:03:30|346.15|342.05|346.18|342.08|346.18|342.08|346.15|342.05|8
1640379820000|2021-12-24 21:03:40|346.17|342.07|346.25|342.15|346.26|342.16|346.17|342.07|8
1640379830000|2021-12-24 21:03:50|346.27|342.17|346.24|342.14|346.33|342.23|346.23|342.13|10
1640379840000|2021-12-24 21:04:00|346.31|342.21|346.28|342.18|346.31|342.21|346.27|342.17|8
1640379850000|2021-12-24 21:04:10|346.29|342.19|346.29|342.19|346.29|342.19|346.28|342.18|3
1640379860000|2021-12-24 21:04:20|346.28|342.18|346.28|342.18|346.29|342.19|346.24|342.14|10
1640379870000|2021-12-24 21:04:30|346.29|342.19|346.21|342.11|346.29|342.19|346.21|342.11|5
1640379880000|2021-12-24 21:04:40|346.2|342.1|346.23|342.13|346.23|342.13|346.2|342.1|4
1640379890000|2021-12-24 21:04:50|346.19|342.09|346.12|342.02|346.19|342.09|346.12|342.02|6
1640379900000|2021-12-24 21:05:00|346.11|342.01|346.11|342.01|346.12|342.02|346.1|342|7
1640379910000|2021-12-24 21:05:10|346.1|342|346.18|342.08|346.18|342.08|346.1|342|8
1640379920000|2021-12-24 21:05:20|346.22|342.12|346.19|342.09|346.3|342.2|346.19|342.09|12
1640379930000|2021-12-24 21:05:30|346.2|342.1|346.23|342.13|346.23|342.13|346.2|342.1|2
1640379940000|2021-12-24 21:05:40|346.25|342.15|346.36|342.26|346.36|342.26|346.25|342.15|9
1640379950000|2021-12-24 21:05:50|346.39|342.29|346.3|342.2|346.39|342.29|346.3|342.2|6
1640379960000|2021-12-24 21:06:00|346.29|342.19|346.31|342.21|346.31|342.21|346.29|342.19|3
1640379970000|2021-12-24 21:06:10|346.32|342.22|346.32|342.22|346.32|342.22|346.32|342.22|1
1640379990000|2021-12-24 21:06:30|346.31|342.21|346.24|342.14|346.31|342.21|346.24|342.14|6
1640380000000|2021-12-24 21:06:40|346.23|342.13|346.23|342.13|346.24|342.14|346.23|342.13|5
1640380010000|2021-12-24 21:06:50|346.24|342.14|346.24|342.14|346.24|342.14|346.23|342.13|3
1640380020000|2021-12-24 21:07:00|346.23|342.13|346.3|342.2|346.31|342.21|346.22|342.12|14
1640380030000|2021-12-24 21:07:10|346.31|342.21|346.3|342.2|346.31|342.21|346.3|342.2|4
1640380040000|2021-12-24 21:07:20|346.27|342.17|346.11|342.01|346.27|342.17|346.1|342|16
1640380050000|2021-12-24 21:07:30|346.1|342|346.09|341.99|346.1|342|346.08|341.98|4
1640380060000|2021-12-24 21:07:40|345.9|341.8|345.82|341.72|345.9|341.8|345.81|341.71|7
1640380070000|2021-12-24 21:07:50|345.78|341.68|345.8|341.7|345.8|341.7|345.75|341.65|10
1640380080000|2021-12-24 21:08:00|345.82|341.72|345.89|341.79|345.89|341.79|345.8|341.7|11
1640380090000|2021-12-24 21:08:10|345.9|341.8|345.86|341.76|345.9|341.8|345.86|341.76|3
1640380100000|2021-12-24 21:08:20|345.85|341.75|345.84|341.74|345.85|341.75|345.83|341.73|7
1640380110000|2021-12-24 21:08:30|345.83|341.73|345.72|341.62|345.83|341.73|345.71|341.61|9
1640380120000|2021-12-24 21:08:40|345.71|341.61|345.72|341.62|345.72|341.62|345.71|341.61|2
1640380130000|2021-12-24 21:08:50|345.73|341.63|345.67|341.57|345.73|341.63|345.67|341.57|4
1640380140000|2021-12-24 21:09:00|345.65|341.55|345.69|341.59|345.7|341.6|345.65|341.55|6
1640380150000|2021-12-24 21:09:10|345.68|341.58|345.8|341.7|345.82|341.72|345.68|341.58|7
1640380160000|2021-12-24 21:09:20|345.82|341.72|346.53|342.43|346.56|342.46|345.81|341.71|23
1640380170000|2021-12-24 21:09:30|346.52|342.42|346.44|342.34|346.52|342.42|346.44|342.34|7
1640380180000|2021-12-24 21:09:40|346.43|342.33|346.51|342.41|346.53|342.43|346.43|342.33|8
1640380190000|2021-12-24 21:09:50|346.52|342.42|346.44|342.34|346.52|342.42|346.44|342.34|8
1640380200000|2021-12-24 21:10:00|346.43|342.33|346.37|342.27|346.43|342.33|346.37|342.27|6
1640380210000|2021-12-24 21:10:10|346.38|342.28|346.37|342.27|346.47|342.37|346.37|342.27|8
1640380220000|2021-12-24 21:10:20|346.38|342.28|346.19|342.09|346.39|342.29|346.19|342.09|13
1640380230000|2021-12-24 21:10:30|346.18|342.08|346.17|342.07|346.19|342.09|346.16|342.06|7
1640380240000|2021-12-24 21:10:40|346.16|342.06|346.17|342.07|346.26|342.16|346.16|342.06|20
1640380250000|2021-12-24 21:10:50|346.15|342.05|346.15|342.05|346.16|342.06|346.15|342.05|7
1640380260000|2021-12-24 21:11:00|346.16|342.06|346.17|342.07|346.17|342.07|346.16|342.06|2
1640380270000|2021-12-24 21:11:10|346.15|342.05|346.15|342.05|346.15|342.05|346.15|342.05|1
1640380280000|2021-12-24 21:11:20|346.16|342.06|346.12|342.02|346.16|342.06|346.12|342.02|4
1640380290000|2021-12-24 21:11:30|346.15|342.05|346.15|342.05|346.15|342.05|346.15|342.05|1
1640380300000|2021-12-24 21:11:40|346.17|342.07|346.42|342.32|346.44|342.34|346.17|342.07|16
1640380310000|2021-12-24 21:11:50|346.37|342.27|346.4|342.3|346.41|342.31|346.35|342.25|10
1640380320000|2021-12-24 21:12:00|346.41|342.31|346.41|342.31|346.41|342.31|346.41|342.31|1
1640380330000|2021-12-24 21:12:10|346.4|342.3|346.38|342.28|346.4|342.3|346.37|342.27|3
1640380340000|2021-12-24 21:12:20|346.37|342.27|346.22|342.12|346.37|342.27|346.22|342.12|10
1640380350000|2021-12-24 21:12:30|346.23|342.13|346.2|342.1|346.23|342.13|346.2|342.1|4
1640380360000|2021-12-24 21:12:40|346.21|342.11|346.21|342.11|346.21|342.11|346.16|342.06|5
1640380370000|2021-12-24 21:12:50|346.2|342.1|346.22|342.12|346.22|342.12|346.19|342.09|5
1640380380000|2021-12-24 21:13:00|346.21|342.11|346.18|342.08|346.22|342.12|346.17|342.07|11
1640380390000|2021-12-24 21:13:10|346.17|342.07|346.17|342.07|346.17|342.07|346.17|342.07|1
1640380400000|2021-12-24 21:13:20|346.18|342.08|346.17|342.07|346.18|342.08|346.17|342.07|2
1640380410000|2021-12-24 21:13:30|346.18|342.08|346.17|342.07|346.18|342.08|346.17|342.07|4
1640380420000|2021-12-24 21:13:40|346.18|342.08|346.26|342.16|346.26|342.16|346.17|342.07|11
1640380430000|2021-12-24 21:13:50|346.25|342.15|346.17|342.07|346.25|342.15|346.17|342.07|11
1640380440000|2021-12-24 21:14:00|346.18|342.08|346.16|342.06|346.18|342.08|346.15|342.05|10
1640380450000|2021-12-24 21:14:10|346.15|342.05|346.01|341.91|346.15|342.05|346.01|341.91|12
1640380460000|2021-12-24 21:14:20|345.87|341.77|345.85|341.75|345.87|341.77|345.85|341.75|5
1640380470000|2021-12-24 21:14:30|345.86|341.76|345.85|341.75|345.86|341.76|345.85|341.75|4
1640380480000|2021-12-24 21:14:40|345.86|341.76|345.8|341.7|345.86|341.76|345.79|341.69|6
1640380490000|2021-12-24 21:14:50|345.79|341.69|345.7|341.6|345.8|341.7|345.69|341.59|15
1640380500000|2021-12-24 21:15:00|345.69|341.59|345.63|341.53|345.69|341.59|345.63|341.53|3
1640380510000|2021-12-24 21:15:10|345.67|341.57|345.67|341.57|345.69|341.59|345.67|341.57|4
1640380520000|2021-12-24 21:15:20|345.68|341.58|345.67|341.57|345.68|341.58|345.67|341.57|4
1640380530000|2021-12-24 21:15:30|345.68|341.58|345.68|341.58|345.68|341.58|345.68|341.58|1
1640380540000|2021-12-24 21:15:40|345.69|341.59|345.71|341.61|345.74|341.64|345.68|341.58|9
1640380550000|2021-12-24 21:15:50|345.72|341.62|345.72|341.62|345.73|341.63|345.71|341.61|4
1640380560000|2021-12-24 21:16:00|345.73|341.63|345.73|341.63|345.74|341.64|345.73|341.63|3
1640380580000|2021-12-24 21:16:20|345.72|341.62|345.67|341.57|345.72|341.62|345.67|341.57|5
1640380590000|2021-12-24 21:16:30|345.65|341.55|345.62|341.52|345.66|341.56|345.62|341.52|4
1640380600000|2021-12-24 21:16:40|345.61|341.51|345.56|341.46|345.62|341.52|345.55|341.45|16
1640380610000|2021-12-24 21:16:50|345.58|341.48|345.54|341.44|345.61|341.51|345.54|341.44|10
1640380620000|2021-12-24 21:17:00|345.55|341.45|345.54|341.44|345.55|341.45|345.54|341.44|4
1640380630000|2021-12-24 21:17:10|345.53|341.43|345.54|341.44|345.54|341.44|345.53|341.43|2
1640380650000|2021-12-24 21:17:30|345.52|341.42|345.49|341.39|345.52|341.42|345.49|341.39|5
1640380660000|2021-12-24 21:17:40|345.5|341.4|345.52|341.42|345.53|341.43|345.46|341.36|8
1640380670000|2021-12-24 21:17:50|345.53|341.43|345.57|341.47|345.57|341.47|345.52|341.42|7
1640380680000|2021-12-24 21:18:00|345.54|341.44|345.57|341.47|345.57|341.47|345.54|341.44|3
1640380690000|2021-12-24 21:18:10|345.58|341.48|345.65|341.55|345.65|341.55|345.57|341.47|10
1640380700000|2021-12-24 21:18:20|345.64|341.54|345.67|341.57|345.68|341.58|345.64|341.54|5
1640380710000|2021-12-24 21:18:30|345.66|341.56|345.67|341.57|345.68|341.58|345.66|341.56|8
1640380720000|2021-12-24 21:18:40|345.66|341.56|345.67|341.57|345.67|341.57|345.66|341.56|4
1640380740000|2021-12-24 21:19:00|345.66|341.56|345.61|341.51|345.66|341.56|345.61|341.51|5
1640380750000|2021-12-24 21:19:10|345.56|341.46|345.54|341.44|345.56|341.46|345.54|341.44|5
1640380760000|2021-12-24 21:19:20|345.55|341.45|345.55|341.45|345.56|341.46|345.54|341.44|5
1640380770000|2021-12-24 21:19:30|345.54|341.44|345.55|341.45|345.56|341.46|345.53|341.43|5
1640380780000|2021-12-24 21:19:40|345.56|341.46|345.56|341.46|345.58|341.48|345.55|341.45|7
1640380790000|2021-12-24 21:19:50|345.57|341.47|345.69|341.59|345.69|341.59|345.57|341.47|7
1640380800000|2021-12-24 21:20:00|345.68|341.58|345.63|341.53|345.68|341.58|345.63|341.53|8
1640380810000|2021-12-24 21:20:10|345.64|341.54|345.72|341.62|345.72|341.62|345.64|341.54|8
1640380820000|2021-12-24 21:20:20|345.73|341.63|345.73|341.63|345.73|341.63|345.73|341.63|1
1640380830000|2021-12-24 21:20:30|345.74|341.64|345.74|341.64|345.76|341.66|345.74|341.64|5
1640380840000|2021-12-24 21:20:40|345.75|341.65|345.77|341.67|345.77|341.67|345.75|341.65|3
1640380850000|2021-12-24 21:20:50|345.78|341.68|345.72|341.62|345.78|341.68|345.72|341.62|3
1640380860000|2021-12-24 21:21:00|345.73|341.63|345.72|341.62|345.73|341.63|345.71|341.61|4
1640380870000|2021-12-24 21:21:10|345.71|341.61|345.72|341.62|345.73|341.63|345.68|341.58|12
1640380880000|2021-12-24 21:21:20|345.71|341.61|345.57|341.47|345.71|341.61|345.56|341.46|7
1640380890000|2021-12-24 21:21:30|345.56|341.46|345.54|341.44|345.56|341.46|345.54|341.44|8
1640380900000|2021-12-24 21:21:40|345.55|341.45|345.56|341.46|345.57|341.47|345.55|341.45|4
1640380910000|2021-12-24 21:21:50|345.57|341.47|345.57|341.47|345.57|341.47|345.57|341.47|1
1640380920000|2021-12-24 21:22:00|345.56|341.46|345.57|341.47|345.57|341.47|345.56|341.46|2
1640380930000|2021-12-24 21:22:10|345.58|341.48|345.57|341.47|345.58|341.48|345.57|341.47|2
1640380940000|2021-12-24 21:22:20|345.58|341.48|345.59|341.49|345.59|341.49|345.57|341.47|4
1640380950000|2021-12-24 21:22:30|345.65|341.55|345.67|341.57|345.68|341.58|345.64|341.54|7
1640380960000|2021-12-24 21:22:40|345.68|341.58|345.72|341.62|345.77|341.67|345.67|341.57|9
1640380970000|2021-12-24 21:22:50|345.76|341.66|345.79|341.69|345.79|341.69|345.76|341.66|5
1640380990000|2021-12-24 21:23:10|345.81|341.71|346.21|342.11|346.23|342.13|345.81|341.71|17
1640381000000|2021-12-24 21:23:20|346.2|342.1|346.2|342.1|346.21|342.11|346.16|342.06|12
1640381010000|2021-12-24 21:23:30|346.19|342.09|346.18|342.08|346.2|342.1|346.18|342.08|7
1640381020000|2021-12-24 21:23:40|346.21|342.11|346.14|342.04|346.21|342.11|346.12|342.02|9
1640381030000|2021-12-24 21:23:50|346.16|342.06|346.16|342.06|346.17|342.07|346.16|342.06|3
1640381040000|2021-12-24 21:24:00|346.15|342.05|346.13|342.03|346.18|342.08|346.13|342.03|6
1640381050000|2021-12-24 21:24:10|346.14|342.04|346.07|341.97|346.14|342.04|346.07|341.97|5
1640381060000|2021-12-24 21:24:20|346.03|341.93|345.96|341.86|346.04|341.94|345.96|341.86|10
1640381070000|2021-12-24 21:24:30|345.97|341.87|345.96|341.86|345.97|341.87|345.95|341.85|4
1640381080000|2021-12-24 21:24:40|345.97|341.87|346.02|341.92|346.03|341.93|345.97|341.87|3
1640381090000|2021-12-24 21:24:50|346.01|341.91|346.18|342.08|346.18|342.08|346.01|341.91|12
1640381100000|2021-12-24 21:25:00|346.17|342.07|346.19|342.09|346.2|342.1|346.16|342.06|8
1640381110000|2021-12-24 21:25:10|346.2|342.1|346.21|342.11|346.21|342.11|346.19|342.09|4
1640381120000|2021-12-24 21:25:20|346.25|342.15|346.27|342.17|346.27|342.17|346.17|342.07|9
1640381130000|2021-12-24 21:25:30|346.26|342.16|346.29|342.19|346.29|342.19|346.26|342.16|4
1640381150000|2021-12-24 21:25:50|346.3|342.2|346.32|342.22|346.33|342.23|346.29|342.19|5
1640381160000|2021-12-24 21:26:00|346.31|342.21|346.3|342.2|346.31|342.21|346.3|342.2|2
1640381170000|2021-12-24 21:26:10|346.31|342.21|346.3|342.2|346.31|342.21|346.25|342.15|6
1640381180000|2021-12-24 21:26:20|346.31|342.21|346.31|342.21|346.31|342.21|346.31|342.21|1
1640381190000|2021-12-24 21:26:30|346.32|342.22|346.32|342.22|346.32|342.22|346.31|342.21|3
1640381200000|2021-12-24 21:26:40|346.31|342.21|346.32|342.22|346.32|342.22|346.31|342.21|2
1640381210000|2021-12-24 21:26:50|346.31|342.21|346.33|342.23|346.34|342.24|346.31|342.21|3
1640381220000|2021-12-24 21:27:00|346.34|342.24|346.34|342.24|346.34|342.24|346.34|342.24|1
1640381230000|2021-12-24 21:27:10|346.33|342.23|346.32|342.22|346.33|342.23|346.32|342.22|2
1640381240000|2021-12-24 21:27:20|346.31|342.21|346.31|342.21|346.31|342.21|346.31|342.21|1
1640381250000|2021-12-24 21:27:30|346.26|342.16|346.26|342.16|346.26|342.16|346.26|342.16|1
1640381260000|2021-12-24 21:27:40|346.29|342.19|346.38|342.28|346.38|342.28|346.29|342.19|6
1640381270000|2021-12-24 21:27:50|346.39|342.29|346.39|342.29|346.39|342.29|346.39|342.29|1
1640381280000|2021-12-24 21:28:00|346.42|342.32|346.46|342.36|346.48|342.38|346.4|342.3|8
1640381290000|2021-12-24 21:28:10|346.47|342.37|346.48|342.38|346.48|342.38|346.46|342.36|6
1640381300000|2021-12-24 21:28:20|346.47|342.37|346.44|342.34|346.48|342.38|346.42|342.32|9
1640381310000|2021-12-24 21:28:30|346.43|342.33|346.44|342.34|346.45|342.35|346.43|342.33|5
1640381320000|2021-12-24 21:28:40|346.45|342.35|346.57|342.47|346.57|342.47|346.45|342.35|2
1640381330000|2021-12-24 21:28:50|346.58|342.48|346.67|342.57|346.67|342.57|346.58|342.48|10
1640381340000|2021-12-24 21:29:00|346.66|342.56|346.74|342.64|346.74|342.64|346.66|342.56|2
1640381370000|2021-12-24 21:29:30|346.67|342.57|346.65|342.55|346.67|342.57|346.62|342.52|9
1640381380000|2021-12-24 21:29:40|346.66|342.56|346.62|342.52|346.67|342.57|346.62|342.52|5
1640381390000|2021-12-24 21:29:50|346.63|342.53|346.64|342.54|346.64|342.54|346.63|342.53|2
1640381400000|2021-12-24 21:30:00|346.65|342.55|346.65|342.55|346.65|342.55|346.65|342.55|1
1640381410000|2021-12-24 21:30:10|346.64|342.54|346.67|342.57|346.67|342.57|346.64|342.54|5
1640381420000|2021-12-24 21:30:20|346.68|342.58|346.68|342.58|346.68|342.58|346.68|342.58|1
1640381430000|2021-12-24 21:30:30|346.67|342.57|346.67|342.57|346.67|342.57|346.67|342.57|1
1640381440000|2021-12-24 21:30:40|346.68|342.58|346.66|342.56|346.68|342.58|346.66|342.56|2
1640381470000|2021-12-24 21:31:10|346.67|342.57|346.65|342.55|346.67|342.57|346.64|342.54|4
1640381480000|2021-12-24 21:31:20|346.66|342.56|346.65|342.55|346.66|342.56|346.65|342.55|2
1640381490000|2021-12-24 21:31:30|346.64|342.54|346.65|342.55|346.65|342.55|346.64|342.54|6
1640381500000|2021-12-24 21:31:40|346.66|342.56|346.67|342.57|346.68|342.58|346.66|342.56|3
1640381510000|2021-12-24 21:31:50|346.65|342.55|346.64|342.54|346.66|342.56|346.57|342.47|12
1640381520000|2021-12-24 21:32:00|346.63|342.53|346.62|342.52|346.64|342.54|346.62|342.52|5
1640381530000|2021-12-24 21:32:10|346.59|342.49|346.64|342.54|346.64|342.54|346.59|342.49|4
1640381540000|2021-12-24 21:32:20|346.65|342.55|346.57|342.47|346.66|342.56|346.56|342.46|10
1640381550000|2021-12-24 21:32:30|346.54|342.44|346.56|342.46|346.56|342.46|346.52|342.42|9
1640381560000|2021-12-24 21:32:40|346.59|342.49|346.64|342.54|346.64|342.54|346.59|342.49|5
1640381570000|2021-12-24 21:32:50|346.65|342.55|346.65|342.55|346.65|342.55|346.65|342.55|1
1640381580000|2021-12-24 21:33:00|346.62|342.52|346.62|342.52|346.62|342.52|346.62|342.52|1
1640381590000|2021-12-24 21:33:10|346.61|342.51|346.54|342.44|346.61|342.51|346.54|342.44|6
1640381600000|2021-12-24 21:33:20|346.52|342.42|346.5|342.4|346.52|342.42|346.5|342.4|4
1640381610000|2021-12-24 21:33:30|346.49|342.39|346.44|342.34|346.49|342.39|346.44|342.34|4
1640381620000|2021-12-24 21:33:40|346.45|342.35|346.46|342.36|346.46|342.36|346.44|342.34|5
1640381630000|2021-12-24 21:33:50|346.45|342.35|346.45|342.35|346.46|342.36|346.45|342.35|3
1640381640000|2021-12-24 21:34:00|346.44|342.34|346.43|342.33|346.44|342.34|346.43|342.33|4
1640381650000|2021-12-24 21:34:10|346.39|342.29|346.17|342.07|346.4|342.3|346.17|342.07|17
1640381660000|2021-12-24 21:34:20|346.18|342.08|346.12|342.02|346.18|342.08|346.12|342.02|7
1640381670000|2021-12-24 21:34:30|346.13|342.03|346.12|342.02|346.13|342.03|346.11|342.01|3
1640381680000|2021-12-24 21:34:40|346.11|342.01|346.11|342.01|346.12|342.02|346.11|342.01|3
1640381690000|2021-12-24 21:34:50|346.12|342.02|346.12|342.02|346.12|342.02|346.12|342.02|1
1640381700000|2021-12-24 21:35:00|346.09|341.99|346.13|342.03|346.13|342.03|346.09|341.99|6
1640381710000|2021-12-24 21:35:10|346.12|342.02|346.09|341.99|346.12|342.02|346.09|341.99|3
1640381720000|2021-12-24 21:35:20|346.07|341.97|346.01|341.91|346.07|341.97|346.01|341.91|8
1640381740000|2021-12-24 21:35:40|346|341.9|346.01|341.91|346.01|341.91|346|341.9|4
1640381750000|2021-12-24 21:35:50|346.03|341.93|345.97|341.87|346.04|341.94|345.97|341.87|6
1640381760000|2021-12-24 21:36:00|345.96|341.86|345.64|341.54|345.96|341.86|345.64|341.54|13
1640381770000|2021-12-24 21:36:10|345.63|341.53|345.65|341.55|345.66|341.56|345.63|341.53|6
1640381780000|2021-12-24 21:36:20|345.64|341.54|345.66|341.56|345.68|341.58|345.64|341.54|4
1640381790000|2021-12-24 21:36:30|345.69|341.59|346|341.9|346|341.9|345.69|341.59|9
1640381800000|2021-12-24 21:36:40|346.01|341.91|346.14|342.04|346.14|342.04|346.01|341.91|15
1640381810000|2021-12-24 21:36:50|346.15|342.05|345.98|341.88|346.15|342.05|345.98|341.88|9
1640381820000|2021-12-24 21:37:00|345.9|341.8|345.81|341.71|345.9|341.8|345.77|341.67|11
1640381830000|2021-12-24 21:37:10|345.83|341.73|345.83|341.73|345.83|341.73|345.82|341.72|3
1640381840000|2021-12-24 21:37:20|345.81|341.71|345.82|341.72|345.82|341.72|345.81|341.71|2
1640381850000|2021-12-24 21:37:30|345.81|341.71|345.83|341.73|345.83|341.73|345.81|341.71|5
1640381860000|2021-12-24 21:37:40|345.76|341.66|345.55|341.45|345.76|341.66|345.55|341.45|13
1640381870000|2021-12-24 21:37:50|345.56|341.46|345.56|341.46|345.58|341.48|345.56|341.46|6
1640381880000|2021-12-24 21:38:00|345.57|341.47|345.45|341.35|345.57|341.47|345.45|341.35|10
1640381890000|2021-12-24 21:38:10|345.43|341.33|345.44|341.34|345.45|341.35|345.43|341.33|7
1640381900000|2021-12-24 21:38:20|345.43|341.33|345.47|341.37|345.47|341.37|345.43|341.33|7
1640381910000|2021-12-24 21:38:30|345.42|341.32|345.42|341.32|345.42|341.32|345.42|341.32|1
1640381920000|2021-12-24 21:38:40|345.41|341.31|345.41|341.31|345.44|341.34|345.41|341.31|5
1640381930000|2021-12-24 21:38:50|345.4|341.3|345.32|341.22|345.4|341.3|345.32|341.22|7
1640381940000|2021-12-24 21:39:00|345.33|341.23|345.3|341.2|345.33|341.23|345.3|341.2|7
1640381950000|2021-12-24 21:39:10|345.31|341.21|345.4|341.3|345.4|341.3|345.31|341.21|8
1640381960000|2021-12-24 21:39:20|345.41|341.31|345.55|341.45|345.55|341.45|345.41|341.31|11
1640381970000|2021-12-24 21:39:30|345.56|341.46|345.62|341.52|345.64|341.54|345.56|341.46|8
1640381980000|2021-12-24 21:39:40|345.63|341.53|345.57|341.47|345.66|341.56|345.57|341.47|6
1640381990000|2021-12-24 21:39:50|345.56|341.46|345.45|341.35|345.57|341.47|345.45|341.35|9
1640382000000|2021-12-24 21:40:00|345.46|341.36|345.43|341.33|345.46|341.36|345.43|341.33|3
1640382010000|2021-12-24 21:40:10|345.44|341.34|345.55|341.45|345.55|341.45|345.43|341.33|11
1640382020000|2021-12-24 21:40:20|345.61|341.51|345.51|341.41|345.61|341.51|345.51|341.41|6
1640382030000|2021-12-24 21:40:30|345.5|341.4|345.43|341.33|345.5|341.4|345.42|341.32|12
1640382040000|2021-12-24 21:40:40|345.41|341.31|345.39|341.29|345.41|341.31|345.39|341.29|3
1640382050000|2021-12-24 21:40:50|345.41|341.31|345.41|341.31|345.41|341.31|345.41|341.31|1
1640382060000|2021-12-24 21:41:00|345.42|341.32|345.48|341.38|345.48|341.38|345.42|341.32|3
1640382070000|2021-12-24 21:41:10|345.46|341.36|345.57|341.47|345.57|341.47|345.46|341.36|3
1640382080000|2021-12-24 21:41:20|345.56|341.46|345.45|341.35|345.61|341.51|345.45|341.35|5
1640382090000|2021-12-24 21:41:30|345.44|341.34|345.46|341.36|345.48|341.38|345.44|341.34|10
1640382100000|2021-12-24 21:41:40|345.44|341.34|345.45|341.35|345.45|341.35|345.43|341.33|4
1640382110000|2021-12-24 21:41:50|345.46|341.36|345.46|341.36|345.47|341.37|345.46|341.36|3
1640382120000|2021-12-24 21:42:00|345.47|341.37|345.45|341.35|345.47|341.37|345.44|341.34|5
1640382140000|2021-12-24 21:42:20|345.44|341.34|345.41|341.31|345.44|341.34|345.39|341.29|9
1640382150000|2021-12-24 21:42:30|345.4|341.3|345.39|341.29|345.41|341.31|345.38|341.28|8
1640382160000|2021-12-24 21:42:40|345.38|341.28|345.37|341.27|345.41|341.31|345.35|341.25|10
1640382170000|2021-12-24 21:42:50|345.38|341.28|345.37|341.27|345.39|341.29|345.37|341.27|6
1640382180000|2021-12-24 21:43:00|345.38|341.28|345.4|341.3|345.4|341.3|345.38|341.28|4
1640382190000|2021-12-24 21:43:10|345.39|341.29|345.36|341.26|345.4|341.3|345.36|341.26|5
1640382200000|2021-12-24 21:43:20|345.39|341.29|345.26|341.16|345.39|341.29|345.26|341.16|10
1640382210000|2021-12-24 21:43:30|345.25|341.15|345.27|341.17|345.29|341.19|345.23|341.13|8
1640382220000|2021-12-24 21:43:40|345.28|341.18|345.28|341.18|345.28|341.18|345.27|341.17|3
1640382230000|2021-12-24 21:43:50|345.29|341.19|345.33|341.23|345.33|341.23|345.29|341.19|3
1640382240000|2021-12-24 21:44:00|345.32|341.22|345.31|341.21|345.32|341.22|345.28|341.18|9
1640382250000|2021-12-24 21:44:10|345.3|341.2|345.34|341.24|345.34|341.24|345.3|341.2|5
1640382260000|2021-12-24 21:44:20|345.35|341.25|345.36|341.26|345.36|341.26|345.35|341.25|4
1640382270000|2021-12-24 21:44:30|345.39|341.29|345.44|341.34|345.44|341.34|345.34|341.24|10
1640382280000|2021-12-24 21:44:40|345.43|341.33|345.44|341.34|345.44|341.34|345.43|341.33|2
1640382290000|2021-12-24 21:44:50|345.39|341.29|345.33|341.23|345.39|341.29|345.32|341.22|15
1640382300000|2021-12-24 21:45:00|345.32|341.22|345.29|341.19|345.32|341.22|345.26|341.16|14
1640382310000|2021-12-24 21:45:10|345.32|341.22|345.43|341.33|345.43|341.33|345.32|341.22|11
1640382320000|2021-12-24 21:45:20|345.42|341.32|345.43|341.33|345.44|341.34|345.39|341.29|9
1640382330000|2021-12-24 21:45:30|345.46|341.36|345.52|341.42|345.52|341.42|345.46|341.36|7
1640382340000|2021-12-24 21:45:40|345.49|341.39|345.47|341.37|345.5|341.4|345.47|341.37|6
1640382350000|2021-12-24 21:45:50|345.46|341.36|345.55|341.45|345.55|341.45|345.46|341.36|6
1640382360000|2021-12-24 21:46:00|345.51|341.41|345.55|341.45|345.55|341.45|345.51|341.41|2
1640382370000|2021-12-24 21:46:10|345.56|341.46|345.56|341.46|345.56|341.46|345.56|341.46|1
1640382380000|2021-12-24 21:46:20|345.55|341.45|345.63|341.53|345.63|341.53|345.55|341.45|5
1640382390000|2021-12-24 21:46:30|345.67|341.57|345.73|341.63|345.79|341.69|345.67|341.57|10
1640382400000|2021-12-24 21:46:40|345.71|341.61|345.73|341.63|345.76|341.66|345.7|341.6|10
1640382410000|2021-12-24 21:46:50|345.74|341.64|345.78|341.68|345.78|341.68|345.74|341.64|2
1640382420000|2021-12-24 21:47:00|345.77|341.67|345.77|341.67|345.78|341.68|345.77|341.67|5
1640382430000|2021-12-24 21:47:10|345.78|341.68|345.7|341.6|345.78|341.68|345.7|341.6|6
1640382440000|2021-12-24 21:47:20|345.69|341.59|345.72|341.62|345.72|341.62|345.69|341.59|5
1640382450000|2021-12-24 21:47:30|345.71|341.61|345.7|341.6|345.71|341.61|345.7|341.6|8
1640382460000|2021-12-24 21:47:40|345.73|341.63|345.71|341.61|345.73|341.63|345.71|341.61|3
1640382470000|2021-12-24 21:47:50|345.72|341.62|345.73|341.63|345.73|341.63|345.72|341.62|2
1640382480000|2021-12-24 21:48:00|345.72|341.62|345.7|341.6|345.73|341.63|345.7|341.6|4
1640382490000|2021-12-24 21:48:10|345.69|341.59|345.76|341.66|345.76|341.66|345.69|341.59|7
1640382500000|2021-12-24 21:48:20|345.77|341.67|345.79|341.69|345.79|341.69|345.76|341.66|4
1640382510000|2021-12-24 21:48:30|345.78|341.68|345.71|341.61|345.78|341.68|345.71|341.61|5
1640382530000|2021-12-24 21:48:50|345.72|341.62|345.67|341.57|345.72|341.62|345.67|341.57|3
1640382540000|2021-12-24 21:49:00|345.66|341.56|345.64|341.54|345.66|341.56|345.63|341.53|16
1640382550000|2021-12-24 21:49:10|345.63|341.53|345.63|341.53|345.63|341.53|345.63|341.53|1
1640382570000|2021-12-24 21:49:30|345.61|341.51|345.42|341.32|345.61|341.51|345.42|341.32|20
1640382580000|2021-12-24 21:49:40|345.41|341.31|345.37|341.27|345.41|341.31|345.37|341.27|9
1640382590000|2021-12-24 21:49:50|345.38|341.28|345.45|341.35|345.46|341.36|345.38|341.28|6
1640382600000|2021-12-24 21:50:00|345.48|341.38|345.48|341.38|345.48|341.38|345.48|341.38|1
1640382610000|2021-12-24 21:50:10|345.47|341.37|345.47|341.37|345.47|341.37|345.38|341.28|12
1640382620000|2021-12-24 21:50:20|345.48|341.38|345.59|341.49|345.59|341.49|345.48|341.38|10
1640382630000|2021-12-24 21:50:30|345.6|341.5|345.61|341.51|345.62|341.52|345.6|341.5|4
1640382640000|2021-12-24 21:50:40|345.6|341.5|345.6|341.5|345.6|341.5|345.6|341.5|1
1640382650000|2021-12-24 21:50:50|345.59|341.49|345.63|341.53|345.63|341.53|345.59|341.49|9
1640382660000|2021-12-24 21:51:00|345.64|341.54|345.66|341.56|345.66|341.56|345.64|341.54|2
1640382670000|2021-12-24 21:51:10|345.67|341.57|345.67|341.57|345.67|341.57|345.67|341.57|1
1640382680000|2021-12-24 21:51:20|345.66|341.56|345.66|341.56|345.67|341.57|345.66|341.56|3
1640382690000|2021-12-24 21:51:30|345.61|341.51|345.61|341.51|345.62|341.52|345.6|341.5|7
1640382700000|2021-12-24 21:51:40|345.6|341.5|345.56|341.46|345.6|341.5|345.56|341.46|2
1640382710000|2021-12-24 21:51:50|345.57|341.47|345.54|341.44|345.57|341.47|345.53|341.43|8
1640382720000|2021-12-24 21:52:00|345.55|341.45|345.59|341.49|345.59|341.49|345.55|341.45|3
1640382730000|2021-12-24 21:52:10|345.61|341.51|345.54|341.44|345.62|341.52|345.54|341.44|6
1640382740000|2021-12-24 21:52:20|345.52|341.42|345.54|341.44|345.54|341.44|345.52|341.42|5
1640382750000|2021-12-24 21:52:30|345.52|341.42|345.55|341.45|345.55|341.45|345.52|341.42|6
1640382760000|2021-12-24 21:52:40|345.56|341.46|345.55|341.45|345.56|341.46|345.55|341.45|2
1640382780000|2021-12-24 21:53:00|345.56|341.46|345.55|341.45|345.56|341.46|345.55|341.45|6
1640382790000|2021-12-24 21:53:10|345.53|341.43|345.52|341.42|345.53|341.43|345.52|341.42|2
1640382800000|2021-12-24 21:53:20|345.53|341.43|345.6|341.5|345.6|341.5|345.53|341.43|5
1640382810000|2021-12-24 21:53:30|345.66|341.56|345.7|341.6|345.7|341.6|345.66|341.56|3
1640382820000|2021-12-24 21:53:40|345.67|341.57|345.66|341.56|345.68|341.58|345.66|341.56|6
1640382830000|2021-12-24 21:53:50|345.67|341.57|345.65|341.55|345.67|341.57|345.64|341.54|4
1640382840000|2021-12-24 21:54:00|345.66|341.56|345.68|341.58|345.68|341.58|345.66|341.56|2
1640382850000|2021-12-24 21:54:10|345.72|341.62|345.68|341.58|345.73|341.63|345.67|341.57|8
1640382860000|2021-12-24 21:54:20|345.67|341.57|345.73|341.63|345.73|341.63|345.67|341.57|4
1640382870000|2021-12-24 21:54:30|345.72|341.62|345.72|341.62|345.72|341.62|345.72|341.62|1
1640382880000|2021-12-24 21:54:40|345.71|341.61|345.73|341.63|345.74|341.64|345.71|341.61|4
1640382890000|2021-12-24 21:54:50|345.78|341.68|345.78|341.68|345.78|341.68|345.78|341.68|1
1640382900000|2021-12-24 21:55:00|345.76|341.66|345.76|341.66|345.77|341.67|345.76|341.66|3
1640382910000|2021-12-24 21:55:10|345.77|341.67|345.75|341.65|345.77|341.67|345.75|341.65|3
1640382920000|2021-12-24 21:55:20|345.74|341.64|345.77|341.67|345.77|341.67|345.74|341.64|4
1640382930000|2021-12-24 21:55:30|345.81|341.71|345.81|341.71|345.81|341.71|345.8|341.7|3
1640382940000|2021-12-24 21:55:40|345.82|341.72|345.78|341.68|345.82|341.72|345.77|341.67|8
1640382950000|2021-12-24 21:55:50|345.75|341.65|345.74|341.64|345.76|341.66|345.73|341.63|7
1640382960000|2021-12-24 21:56:00|345.73|341.63|345.8|341.7|345.8|341.7|345.72|341.62|14
1640382970000|2021-12-24 21:56:10|345.81|341.71|345.82|341.72|345.82|341.72|345.8|341.7|4
1640382980000|2021-12-24 21:56:20|345.86|341.76|346.14|342.04|346.18|342.08|345.86|341.76|11
1640382990000|2021-12-24 21:56:30|346.13|342.03|346.1|342|346.16|342.06|346.09|341.99|14
1640383000000|2021-12-24 21:56:40|346.09|341.99|346.15|342.05|346.15|342.05|345.96|341.86|12
1640383010000|2021-12-24 21:56:50|346.14|342.04|346.1|342|346.14|342.04|346.08|341.98|4
1640383020000|2021-12-24 21:57:00|346.08|341.98|346.09|341.99|346.09|341.99|346.08|341.98|2
1640383030000|2021-12-24 21:57:10|346.1|342|346.04|341.94|346.1|342|346.04|341.94|6
1640383040000|2021-12-24 21:57:20|346.01|341.91|346.08|341.98|346.08|341.98|346.01|341.91|3
1640383050000|2021-12-24 21:57:30|345.92|341.82|345.67|341.57|345.92|341.82|345.67|341.57|12
1640383060000|2021-12-24 21:57:40|345.68|341.58|345.66|341.56|345.68|341.58|345.66|341.56|2
1640383080000|2021-12-24 21:58:00|345.64|341.54|345.63|341.53|345.64|341.54|345.6|341.5|12
1640383090000|2021-12-24 21:58:10|345.64|341.54|345.74|341.64|345.74|341.64|345.64|341.54|6
1640383100000|2021-12-24 21:58:20|345.76|341.66|345.76|341.66|345.76|341.66|345.76|341.66|1
1640383110000|2021-12-24 21:58:30|345.75|341.65|345.67|341.57|345.75|341.65|345.67|341.57|6
1640383120000|2021-12-24 21:58:40|345.68|341.58|345.53|341.43|345.68|341.58|345.53|341.43|17
1640383130000|2021-12-24 21:58:50|345.52|341.42|345.53|341.43|345.53|341.43|345.52|341.42|2
1640505530000|2021-12-26 07:58:50|345.74|341.64|345.74|341.64|345.74|341.64|345.74|341.64|1
1640505590000|2021-12-26 07:59:50|337.55|333.45|337.46|333.36|337.55|333.45|337.46|333.36|3
1640505600000|2021-12-26 08:00:00|337.33|333.23|337.3|333.2|337.33|333.23|337.26|333.16|8
1640505610000|2021-12-26 08:00:10|337.29|333.19|337.21|333.11|337.31|333.21|337.2|333.1|12
1640505620000|2021-12-26 08:00:20|337.22|333.12|337.21|333.11|337.24|333.14|337.21|333.11|7
1640505630000|2021-12-26 08:00:30|337.25|333.15|337.25|333.15|337.25|333.15|337.24|333.14|5
1640505640000|2021-12-26 08:00:40|337.23|333.13|337.08|332.98|337.24|333.14|337.06|332.96|15
1640505650000|2021-12-26 08:00:50|337.07|332.97|337.05|332.95|337.07|332.97|336.99|332.89|7
1640505660000|2021-12-26 08:01:00|337.06|332.96|337.1|333|337.1|333|337.06|332.96|7
1640505670000|2021-12-26 08:01:10|337.13|333.03|337.16|333.06|337.16|333.06|337.13|333.03|6
1640505680000|2021-12-26 08:01:20|337.15|333.05|337.15|333.05|337.15|333.05|337.15|333.05|1
1640505700000|2021-12-26 08:01:40|337.14|333.04|337.24|333.14|337.24|333.14|337.14|333.04|6
1640505710000|2021-12-26 08:01:50|337.23|333.13|337.23|333.13|337.23|333.13|337.23|333.13|1
1640505720000|2021-12-26 08:02:00|337.24|333.14|337.2|333.1|337.24|333.14|337.18|333.08|5
1640505730000|2021-12-26 08:02:10|337.19|333.09|337.14|333.04|337.2|333.1|337.14|333.04|6
1640505740000|2021-12-26 08:02:20|337.13|333.03|337.16|333.06|337.17|333.07|337.13|333.03|18
1640505750000|2021-12-26 08:02:30|337.17|333.07|337.16|333.06|337.17|333.07|337.14|333.04|8
1640505760000|2021-12-26 08:02:40|337.15|333.05|336.87|332.77|337.16|333.06|336.87|332.77|9
1640505770000|2021-12-26 08:02:50|336.86|332.76|337.02|332.92|337.02|332.92|336.83|332.73|16
1640505780000|2021-12-26 08:03:00|337.01|332.91|336.89|332.79|337.09|332.99|336.87|332.77|9
1640505790000|2021-12-26 08:03:10|336.91|332.81|336.88|332.78|336.92|332.82|336.88|332.78|3
1640505800000|2021-12-26 08:03:20|336.94|332.84|337.02|332.92|337.02|332.92|336.94|332.84|5
1640505810000|2021-12-26 08:03:30|337.03|332.93|337.11|333.01|337.11|333.01|337.02|332.92|5
1640505820000|2021-12-26 08:03:40|337.14|333.04|337.15|333.05|337.16|333.06|337.14|333.04|3
1640505830000|2021-12-26 08:03:50|337.13|333.03|337.13|333.03|337.14|333.04|337.13|333.03|3
1640505840000|2021-12-26 08:04:00|337.12|333.02|336.85|332.75|337.13|333.03|336.84|332.74|13
1640505850000|2021-12-26 08:04:10|336.83|332.73|336.83|332.73|336.84|332.74|336.83|332.73|3
1640505870000|2021-12-26 08:04:30|336.84|332.74|336.83|332.73|336.84|332.74|336.82|332.72|6
1640505880000|2021-12-26 08:04:40|336.82|332.72|336.77|332.67|336.82|332.72|336.77|332.67|5
1640505890000|2021-12-26 08:04:50|336.76|332.66|336.82|332.72|336.82|332.72|336.76|332.66|3
1640505900000|2021-12-26 08:05:00|336.83|332.73|336.82|332.72|336.84|332.74|336.82|332.72|5
1640505910000|2021-12-26 08:05:10|336.81|332.71|336.81|332.71|336.81|332.71|336.81|332.71|1
1640505930000|2021-12-26 08:05:30|336.83|332.73|336.77|332.67|336.83|332.73|336.77|332.67|2
1640505960000|2021-12-26 08:06:00|336.76|332.66|336.76|332.66|336.77|332.67|336.75|332.65|4
1640505980000|2021-12-26 08:06:20|336.77|332.67|337.05|332.95|337.06|332.96|336.77|332.67|14
1640505990000|2021-12-26 08:06:30|337.06|332.96|337.05|332.95|337.06|332.96|337.05|332.95|2
1640506000000|2021-12-26 08:06:40|337.1|333|337.1|333|337.14|333.04|337.1|333|3
1640506010000|2021-12-26 08:06:50|337.09|332.99|337.01|332.91|337.1|333|337.01|332.91|6
1640506020000|2021-12-26 08:07:00|337.02|332.92|337.03|332.93|337.03|332.93|337.02|332.92|2
1640506030000|2021-12-26 08:07:10|337.02|332.92|337.03|332.93|337.04|332.94|337.02|332.92|10
1640506040000|2021-12-26 08:07:20|337.02|332.92|337.02|332.92|337.03|332.93|337.02|332.92|3
1640506050000|2021-12-26 08:07:30|337.03|332.93|337.04|332.94|337.06|332.96|337.03|332.93|6
1640506060000|2021-12-26 08:07:40|337.05|332.95|337.05|332.95|337.05|332.95|337.05|332.95|1
1640506070000|2021-12-26 08:07:50|337.06|332.96|337.08|332.98|337.08|332.98|337.06|332.96|3
1640506080000|2021-12-26 08:08:00|337.1|333|337.18|333.08|337.18|333.08|337.1|333|3
1640506090000|2021-12-26 08:08:10|337.17|333.07|337.18|333.08|337.19|333.09|337.17|333.07|6
1640506100000|2021-12-26 08:08:20|337.19|333.09|337.19|333.09|337.19|333.09|337.19|333.09|1
1640506110000|2021-12-26 08:08:30|337.18|333.08|337.18|333.08|337.18|333.08|337.18|333.08|1
1640506120000|2021-12-26 08:08:40|337.19|333.09|337.27|333.17|337.27|333.17|337.19|333.09|7
1640506130000|2021-12-26 08:08:50|337.28|333.18|337.3|333.2|337.35|333.25|337.27|333.17|5
1640506150000|2021-12-26 08:09:10|337.29|333.19|337.29|333.19|337.3|333.2|337.29|333.19|3
1640506160000|2021-12-26 08:09:20|337.33|333.23|337.34|333.24|337.34|333.24|337.33|333.23|2
1640506180000|2021-12-26 08:09:40|337.35|333.25|337.3|333.2|337.35|333.25|337.3|333.2|3
1640506190000|2021-12-26 08:09:50|337.34|333.24|337.34|333.24|337.34|333.24|337.34|333.24|1
1640506210000|2021-12-26 08:10:10|337.37|333.27|337.37|333.27|337.37|333.27|337.37|333.27|1
1640506220000|2021-12-26 08:10:20|337.34|333.24|337.34|333.24|337.34|333.24|337.34|333.24|1
1640506230000|2021-12-26 08:10:30|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|2
1640506250000|2021-12-26 08:10:50|337.37|333.27|337.42|333.32|337.42|333.32|337.37|333.27|6
1640506260000|2021-12-26 08:11:00|337.41|333.31|337.38|333.28|337.41|333.31|337.35|333.25|7
1640506270000|2021-12-26 08:11:10|337.4|333.3|337.38|333.28|337.4|333.3|337.38|333.28|7
1640506280000|2021-12-26 08:11:20|337.37|333.27|337.38|333.28|337.38|333.28|337.35|333.25|5
1640506290000|2021-12-26 08:11:30|337.37|333.27|337.39|333.29|337.39|333.29|337.35|333.25|7
1640506310000|2021-12-26 08:11:50|337.4|333.3|337.42|333.32|337.42|333.32|337.4|333.3|3
1640506320000|2021-12-26 08:12:00|337.43|333.33|337.36|333.26|337.43|333.33|337.33|333.23|11
1640506330000|2021-12-26 08:12:10|337.37|333.27|337.37|333.27|337.37|333.27|337.37|333.27|1
1640506340000|2021-12-26 08:12:20|337.36|333.26|337.34|333.24|337.36|333.26|337.34|333.24|2
1640506350000|2021-12-26 08:12:30|337.35|333.25|337.35|333.25|337.35|333.25|337.33|333.23|5
1640506360000|2021-12-26 08:12:40|337.36|333.26|337.39|333.29|337.39|333.29|337.36|333.26|5
1640506370000|2021-12-26 08:12:50|337.38|333.28|337.38|333.28|337.39|333.29|337.37|333.27|7
1640506390000|2021-12-26 08:13:10|337.39|333.29|337.43|333.33|337.44|333.34|337.39|333.29|5
1640506400000|2021-12-26 08:13:20|337.45|333.35|337.48|333.38|337.48|333.38|337.44|333.34|6
1640506410000|2021-12-26 08:13:30|337.47|333.37|337.48|333.38|337.48|333.38|337.47|333.37|2
1640506430000|2021-12-26 08:13:50|337.49|333.39|337.6|333.5|337.6|333.5|337.49|333.39|6
1640506440000|2021-12-26 08:14:00|337.61|333.51|337.59|333.49|337.61|333.51|337.59|333.49|3
1640506450000|2021-12-26 08:14:10|337.6|333.5|337.61|333.51|337.61|333.51|337.6|333.5|2
1640506460000|2021-12-26 08:14:20|337.64|333.54|337.72|333.62|337.72|333.62|337.64|333.54|6
1640506470000|2021-12-26 08:14:30|337.73|333.63|337.72|333.62|337.73|333.63|337.72|333.62|2
1640506480000|2021-12-26 08:14:40|337.74|333.64|337.74|333.64|337.74|333.64|337.74|333.64|1
1640506490000|2021-12-26 08:14:50|337.73|333.63|337.73|333.63|337.73|333.63|337.73|333.63|1
1640506500000|2021-12-26 08:15:00|337.76|333.66|337.76|333.66|337.76|333.66|337.76|333.66|1
1640506520000|2021-12-26 08:15:20|337.77|333.67|337.78|333.68|337.79|333.69|337.77|333.67|4
1640506530000|2021-12-26 08:15:30|337.79|333.69|338.07|333.97|338.08|333.98|337.79|333.69|11
1640506540000|2021-12-26 08:15:40|338.08|333.98|338.18|334.08|338.19|334.09|338.08|333.98|13
1640506550000|2021-12-26 08:15:50|338.17|334.07|338.19|334.09|338.19|334.09|338.17|334.07|5
1640506560000|2021-12-26 08:16:00|338.18|334.08|338.17|334.07|338.19|334.09|338.17|334.07|5
1640506570000|2021-12-26 08:16:10|338.18|334.08|338.29|334.19|338.33|334.23|338.18|334.08|14
1640506580000|2021-12-26 08:16:20|338.3|334.2|338.33|334.23|338.33|334.23|338.3|334.2|8
1640506590000|2021-12-26 08:16:30|338.34|334.24|338.34|334.24|338.38|334.28|338.34|334.24|9
1640506600000|2021-12-26 08:16:40|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1640506610000|2021-12-26 08:16:50|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|2
1640506620000|2021-12-26 08:17:00|338.35|334.25|338.27|334.17|338.35|334.25|338.25|334.15|10
1640506630000|2021-12-26 08:17:10|338.29|334.19|338.28|334.18|338.32|334.22|338.27|334.17|10
1640506640000|2021-12-26 08:17:20|338.29|334.19|338.35|334.25|338.35|334.25|338.29|334.19|8
1640506650000|2021-12-26 08:17:30|338.36|334.26|338.42|334.32|338.42|334.32|338.35|334.25|6
1640506660000|2021-12-26 08:17:40|338.45|334.35|338.44|334.34|338.45|334.35|338.44|334.34|2
1640506680000|2021-12-26 08:18:00|338.45|334.35|338.45|334.35|338.45|334.35|338.45|334.35|1
1640506700000|2021-12-26 08:18:20|338.44|334.34|338.44|334.34|338.44|334.34|338.44|334.34|1
1640506710000|2021-12-26 08:18:30|338.45|334.35|338.45|334.35|338.47|334.37|338.44|334.34|5
1640506720000|2021-12-26 08:18:40|338.46|334.36|338.43|334.33|338.46|334.36|338.42|334.32|4
1640506730000|2021-12-26 08:18:50|338.42|334.32|338.4|334.3|338.42|334.32|338.4|334.3|3
1640506740000|2021-12-26 08:19:00|338.39|334.29|338.39|334.29|338.39|334.29|338.39|334.29|1
1640506750000|2021-12-26 08:19:10|338.4|334.3|338.4|334.3|338.4|334.3|338.4|334.3|1
1640506770000|2021-12-26 08:19:30|338.39|334.29|338.46|334.36|338.46|334.36|338.39|334.29|7
1640506780000|2021-12-26 08:19:40|338.48|334.38|338.48|334.38|338.48|334.38|338.48|334.38|1
1640506790000|2021-12-26 08:19:50|338.49|334.39|338.58|334.48|338.59|334.49|338.49|334.39|10
1640506820000|2021-12-26 08:20:20|338.57|334.47|338.52|334.42|338.57|334.47|338.52|334.42|8
1640506830000|2021-12-26 08:20:30|338.5|334.4|338.51|334.41|338.51|334.41|338.5|334.4|4
1640506840000|2021-12-26 08:20:40|338.5|334.4|338.51|334.41|338.51|334.41|338.5|334.4|2
1640506850000|2021-12-26 08:20:50|338.5|334.4|338.47|334.37|338.5|334.4|338.46|334.36|6
1640506860000|2021-12-26 08:21:00|338.46|334.36|338.44|334.34|338.47|334.37|338.44|334.34|7
1640506870000|2021-12-26 08:21:10|338.4|334.3|338.35|334.25|338.4|334.3|338.35|334.25|2
1640506880000|2021-12-26 08:21:20|338.4|334.3|338.44|334.34|338.46|334.36|338.4|334.3|10
1640506890000|2021-12-26 08:21:30|338.43|334.33|338.55|334.45|338.55|334.45|338.43|334.33|8
1640506900000|2021-12-26 08:21:40|338.54|334.44|338.56|334.46|338.56|334.46|338.53|334.43|5
1640506910000|2021-12-26 08:21:50|338.57|334.47|338.56|334.46|338.57|334.47|338.56|334.46|2
1640506920000|2021-12-26 08:22:00|338.55|334.45|338.57|334.47|338.57|334.47|338.55|334.45|3
1640506930000|2021-12-26 08:22:10|338.56|334.46|338.59|334.49|338.6|334.5|338.56|334.46|5
1640506940000|2021-12-26 08:22:20|338.58|334.48|338.6|334.5|338.6|334.5|338.58|334.48|6
1640506950000|2021-12-26 08:22:30|338.59|334.49|338.6|334.5|338.6|334.5|338.59|334.49|4
1640506960000|2021-12-26 08:22:40|338.54|334.44|338.63|334.53|338.63|334.53|338.54|334.44|13
1640506970000|2021-12-26 08:22:50|338.64|334.54|338.73|334.63|338.73|334.63|338.64|334.54|5
1640506980000|2021-12-26 08:23:00|338.72|334.62|338.74|334.64|338.75|334.65|338.71|334.61|9
1640506990000|2021-12-26 08:23:10|338.76|334.66|338.77|334.67|338.77|334.67|338.75|334.65|4
1640507000000|2021-12-26 08:23:20|338.78|334.68|338.76|334.66|338.78|334.68|338.76|334.66|3
1640507010000|2021-12-26 08:23:30|338.78|334.68|339.1|335|339.1|335|338.77|334.67|12
1640507020000|2021-12-26 08:23:40|339.09|334.99|339.09|334.99|339.1|335|339.08|334.98|9
1640507040000|2021-12-26 08:24:00|339.08|334.98|339.1|335|339.1|335|339.07|334.97|7
1640507050000|2021-12-26 08:24:10|339.09|334.99|339.09|334.99|339.12|335.02|339.09|334.99|7
1640507060000|2021-12-26 08:24:20|339.1|335|339.09|334.99|339.1|335|339.09|334.99|2
1640507070000|2021-12-26 08:24:30|339.08|334.98|339.05|334.95|339.08|334.98|339.04|334.94|4
1640507080000|2021-12-26 08:24:40|339.06|334.96|338.86|334.76|339.06|334.96|338.79|334.69|14
1640507090000|2021-12-26 08:24:50|338.83|334.73|339.07|334.97|339.07|334.97|338.82|334.72|7
1640507100000|2021-12-26 08:25:00|339.09|334.99|339.09|334.99|339.09|334.99|339.09|334.99|1
1640507110000|2021-12-26 08:25:10|339.08|334.98|339.08|334.98|339.08|334.98|339.08|334.98|1
1640507120000|2021-12-26 08:25:20|339.09|334.99|339.09|334.99|339.09|334.99|339.09|334.99|1
1640507130000|2021-12-26 08:25:30|339.1|335|339.1|335|339.11|335.01|339.1|335|3
1640507140000|2021-12-26 08:25:40|339.08|334.98|339.1|335|339.1|335|339.08|334.98|2
1640507150000|2021-12-26 08:25:50|339.08|334.98|338.89|334.79|339.08|334.98|338.89|334.79|6
1640507160000|2021-12-26 08:26:00|338.88|334.78|338.93|334.83|338.93|334.83|338.88|334.78|5
1640507170000|2021-12-26 08:26:10|338.92|334.82|338.92|334.82|338.93|334.83|338.92|334.82|3
1640507180000|2021-12-26 08:26:20|338.91|334.81|338.91|334.81|338.91|334.81|338.91|334.81|1
1640507190000|2021-12-26 08:26:30|338.99|334.89|338.9|334.8|338.99|334.89|338.86|334.76|5
1640507200000|2021-12-26 08:26:40|338.89|334.79|338.75|334.65|338.89|334.79|338.75|334.65|11
1640507210000|2021-12-26 08:26:50|338.74|334.64|338.73|334.63|338.75|334.65|338.73|334.63|3
1640507220000|2021-12-26 08:27:00|338.72|334.62|338.72|334.62|338.72|334.62|338.72|334.62|1
1640507230000|2021-12-26 08:27:10|338.76|334.66|338.73|334.63|338.76|334.66|338.72|334.62|3
1640507240000|2021-12-26 08:27:20|338.72|334.62|338.73|334.63|338.73|334.63|338.72|334.62|2
1640507250000|2021-12-26 08:27:30|339|334.9|339.2|335.1|339.2|335.1|339|334.9|9
1640507260000|2021-12-26 08:27:40|339.19|335.09|339.2|335.1|339.2|335.1|339.19|335.09|2
1640507270000|2021-12-26 08:27:50|339.21|335.11|339.21|335.11|339.23|335.13|339.21|335.11|5
1640507280000|2021-12-26 08:28:00|339.24|335.14|339.25|335.15|339.25|335.15|339.24|335.14|2
1640507290000|2021-12-26 08:28:10|339.26|335.16|339.26|335.16|339.26|335.16|339.25|335.15|3
1640507300000|2021-12-26 08:28:20|339.27|335.17|339.27|335.17|339.27|335.17|339.27|335.17|1
1640507310000|2021-12-26 08:28:30|339.26|335.16|339.28|335.18|339.28|335.18|339.26|335.16|8
1640507320000|2021-12-26 08:28:40|339.29|335.19|339.28|335.18|339.29|335.19|339.28|335.18|2
1640507330000|2021-12-26 08:28:50|339.27|335.17|339.27|335.17|339.28|335.18|339.27|335.17|3
1640507350000|2021-12-26 08:29:10|339.28|335.18|339.28|335.18|339.28|335.18|339.27|335.17|3
1640507360000|2021-12-26 08:29:20|339.27|335.17|339.27|335.17|339.28|335.18|339.27|335.17|3
1640507370000|2021-12-26 08:29:30|339.28|335.18|339.27|335.17|339.28|335.18|339.27|335.17|2
1640507390000|2021-12-26 08:29:50|339.28|335.18|339.27|335.17|339.28|335.18|339.26|335.16|3
1640507410000|2021-12-26 08:30:10|339.28|335.18|339.15|335.05|339.28|335.18|339.15|335.05|7
1640507420000|2021-12-26 08:30:20|339.16|335.06|338.92|334.82|339.16|335.06|338.92|334.82|9
1640507430000|2021-12-26 08:30:30|338.91|334.81|338.87|334.77|338.91|334.81|338.87|334.77|4
1640507440000|2021-12-26 08:30:40|338.86|334.76|338.78|334.68|338.86|334.76|338.78|334.68|3
1640507450000|2021-12-26 08:30:50|338.77|334.67|338.68|334.58|338.77|334.67|338.68|334.58|8
1640507460000|2021-12-26 08:31:00|338.69|334.59|338.6|334.5|338.69|334.59|338.58|334.48|10
1640507470000|2021-12-26 08:31:10|338.61|334.51|338.67|334.57|338.69|334.59|338.61|334.51|6
1640507480000|2021-12-26 08:31:20|338.69|334.59|338.69|334.59|338.69|334.59|338.69|334.59|1
1640507490000|2021-12-26 08:31:30|338.7|334.6|338.67|334.57|338.7|334.6|338.67|334.57|4
1640507500000|2021-12-26 08:31:40|338.66|334.56|338.64|334.54|338.66|334.56|338.64|334.54|6
1640507510000|2021-12-26 08:31:50|338.65|334.55|338.64|334.54|338.65|334.55|338.64|334.54|2
1640507520000|2021-12-26 08:32:00|338.65|334.55|338.66|334.56|338.66|334.56|338.65|334.55|2
1640507530000|2021-12-26 08:32:10|338.65|334.55|338.61|334.51|338.65|334.55|338.61|334.51|11
1640507540000|2021-12-26 08:32:20|338.6|334.5|338.57|334.47|338.61|334.51|338.57|334.47|4
1640507550000|2021-12-26 08:32:30|338.59|334.49|338.61|334.51|338.61|334.51|338.59|334.49|3
1640507560000|2021-12-26 08:32:40|338.62|334.52|338.61|334.51|338.62|334.52|338.61|334.51|2
1640507580000|2021-12-26 08:33:00|338.59|334.49|338.59|334.49|338.6|334.5|338.59|334.49|3
1640507600000|2021-12-26 08:33:20|338.6|334.5|338.58|334.48|338.61|334.51|338.58|334.48|4
1640507620000|2021-12-26 08:33:40|338.6|334.5|338.62|334.52|338.65|334.55|338.6|334.5|9
1640507630000|2021-12-26 08:33:50|338.63|334.53|338.62|334.52|338.64|334.54|338.58|334.48|12
1640507640000|2021-12-26 08:34:00|338.65|334.55|338.65|334.55|338.65|334.55|338.64|334.54|3
1640507650000|2021-12-26 08:34:10|338.63|334.53|338.63|334.53|338.63|334.53|338.63|334.53|1
1640507660000|2021-12-26 08:34:20|338.6|334.5|338.65|334.55|338.65|334.55|338.6|334.5|3
1640507670000|2021-12-26 08:34:30|338.66|334.56|338.65|334.55|338.66|334.56|338.65|334.55|2
1640507740000|2021-12-26 08:35:40|338.62|334.52|338.58|334.48|338.62|334.52|338.58|334.48|3
1640507750000|2021-12-26 08:35:50|338.57|334.47|338.52|334.42|338.57|334.47|338.5|334.4|7
1640507760000|2021-12-26 08:36:00|338.54|334.44|338.55|334.45|338.55|334.45|338.53|334.43|4
1640507770000|2021-12-26 08:36:10|338.54|334.44|338.54|334.44|338.55|334.45|338.54|334.44|3
1640507780000|2021-12-26 08:36:20|338.55|334.45|338.54|334.44|338.55|334.45|338.54|334.44|2
1640507800000|2021-12-26 08:36:40|338.55|334.45|338.54|334.44|338.55|334.45|338.54|334.44|4
1640507810000|2021-12-26 08:36:50|338.55|334.45|338.6|334.5|338.6|334.5|338.55|334.45|2
1640507820000|2021-12-26 08:37:00|338.56|334.46|338.55|334.45|338.56|334.46|338.55|334.45|2
1640507840000|2021-12-26 08:37:20|338.53|334.43|338.55|334.45|338.55|334.45|338.53|334.43|2
1640507850000|2021-12-26 08:37:30|338.54|334.44|338.53|334.43|338.54|334.44|338.52|334.42|4
1640507860000|2021-12-26 08:37:40|338.52|334.42|338.51|334.41|338.52|334.42|338.51|334.41|4
1640507870000|2021-12-26 08:37:50|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1640507880000|2021-12-26 08:38:00|338.51|334.41|338.47|334.37|338.51|334.41|338.47|334.37|7
1640507900000|2021-12-26 08:38:20|338.45|334.35|338.41|334.31|338.45|334.35|338.4|334.3|6
1640507910000|2021-12-26 08:38:30|338.4|334.3|338.33|334.23|338.4|334.3|338.33|334.23|8
1640507920000|2021-12-26 08:38:40|338.31|334.21|338.3|334.2|338.32|334.22|338.3|334.2|6
1640507930000|2021-12-26 08:38:50|338.29|334.19|338.27|334.17|338.3|334.2|338.27|334.17|5
1640507940000|2021-12-26 08:39:00|338.29|334.19|338.27|334.17|338.29|334.19|338.27|334.17|4
1640507950000|2021-12-26 08:39:10|338.29|334.19|338.27|334.17|338.29|334.19|338.27|334.17|2
1640507960000|2021-12-26 08:39:20|338.24|334.14|338.24|334.14|338.27|334.17|338.23|334.13|10
1640507970000|2021-12-26 08:39:30|338.23|334.13|338.22|334.12|338.24|334.14|338.21|334.11|9
1640507980000|2021-12-26 08:39:40|338.21|334.11|338.11|334.01|338.21|334.11|338.11|334.01|8
1640507990000|2021-12-26 08:39:50|338.12|334.02|338.06|333.96|338.13|334.03|338.05|333.95|19
1640508000000|2021-12-26 08:40:00|338.07|333.97|338.04|333.94|338.07|333.97|338.04|333.94|6
1640508010000|2021-12-26 08:40:10|338.05|333.95|338.11|334.01|338.11|334.01|338.05|333.95|6
1640508020000|2021-12-26 08:40:20|338.13|334.03|338.18|334.08|338.2|334.1|338.12|334.02|6
1640508030000|2021-12-26 08:40:30|338.19|334.09|338.27|334.17|338.27|334.17|338.19|334.09|7
1640508040000|2021-12-26 08:40:40|338.25|334.15|338.26|334.16|338.26|334.16|338.25|334.15|2
1640508050000|2021-12-26 08:40:50|338.25|334.15|338.23|334.13|338.25|334.15|338.23|334.13|4
1640508060000|2021-12-26 08:41:00|338.22|334.12|338.18|334.08|338.27|334.17|338.18|334.08|10
1640508070000|2021-12-26 08:41:10|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640508080000|2021-12-26 08:41:20|338.2|334.1|338.2|334.1|338.2|334.1|338.2|334.1|1
1640508090000|2021-12-26 08:41:30|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1640508100000|2021-12-26 08:41:40|338.17|334.07|338.18|334.08|338.18|334.08|338.17|334.07|2
1640508110000|2021-12-26 08:41:50|338.19|334.09|338.19|334.09|338.19|334.09|338.18|334.08|3
1640508120000|2021-12-26 08:42:00|338.2|334.1|338.19|334.09|338.2|334.1|338.19|334.09|2
1640508130000|2021-12-26 08:42:10|338.18|334.08|338.18|334.08|338.19|334.09|338.18|334.08|3
1640508150000|2021-12-26 08:42:30|338.19|334.09|338.18|334.08|338.19|334.09|338.18|334.08|2
1640508160000|2021-12-26 08:42:40|338.19|334.09|338.12|334.02|338.19|334.09|338.12|334.02|2
1640508170000|2021-12-26 08:42:50|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1640508180000|2021-12-26 08:43:00|338.2|334.1|338.2|334.1|338.2|334.1|338.19|334.09|3
1640508190000|2021-12-26 08:43:10|338.19|334.09|338.18|334.08|338.2|334.1|338.18|334.08|6
1640508210000|2021-12-26 08:43:30|338.22|334.12|338.2|334.1|338.22|334.12|338.2|334.1|7
1640508220000|2021-12-26 08:43:40|338.21|334.11|338.2|334.1|338.22|334.12|338.2|334.1|3
1640508230000|2021-12-26 08:43:50|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1640508240000|2021-12-26 08:44:00|338.2|334.1|338.2|334.1|338.2|334.1|338.2|334.1|1
1640508250000|2021-12-26 08:44:10|338.19|334.09|338.16|334.06|338.2|334.1|338.16|334.06|4
1640508260000|2021-12-26 08:44:20|338.14|334.04|338.15|334.05|338.15|334.05|338.08|333.98|7
1640508270000|2021-12-26 08:44:30|338.14|334.04|337.62|333.52|338.16|334.06|337.62|333.52|19
1640508280000|2021-12-26 08:44:40|337.59|333.49|337.43|333.33|337.59|333.49|337.43|333.33|7
1640508290000|2021-12-26 08:44:50|337.42|333.32|337.43|333.33|337.43|333.33|337.41|333.31|4
1640508300000|2021-12-26 08:45:00|337.42|333.32|337.34|333.24|337.42|333.32|337.34|333.24|7
1640508310000|2021-12-26 08:45:10|337.33|333.23|337.3|333.2|337.33|333.23|337.3|333.2|5
1640508320000|2021-12-26 08:45:20|337.29|333.19|337.31|333.21|337.31|333.21|337.29|333.19|7
1640508330000|2021-12-26 08:45:30|337.38|333.28|337.46|333.36|337.48|333.38|337.38|333.28|10
1640508340000|2021-12-26 08:45:40|337.47|333.37|337.47|333.37|337.47|333.37|337.45|333.35|3
1640508360000|2021-12-26 08:46:00|337.49|333.39|337.42|333.32|337.49|333.39|337.42|333.32|4
1640508370000|2021-12-26 08:46:10|337.43|333.33|337.42|333.32|337.43|333.33|337.42|333.32|2
1640508380000|2021-12-26 08:46:20|337.41|333.31|337.59|333.49|337.59|333.49|337.41|333.31|7
1640508390000|2021-12-26 08:46:30|337.6|333.5|337.46|333.36|337.6|333.5|337.45|333.35|16
1640508400000|2021-12-26 08:46:40|337.45|333.35|337.52|333.42|337.52|333.42|337.41|333.31|10
1640508410000|2021-12-26 08:46:50|337.5|333.4|337.45|333.35|337.52|333.42|337.44|333.34|7
1640508420000|2021-12-26 08:47:00|337.46|333.36|337.45|333.35|337.47|333.37|337.45|333.35|3
1640508430000|2021-12-26 08:47:10|337.46|333.36|337.46|333.36|337.46|333.36|337.46|333.36|1
1640508440000|2021-12-26 08:47:20|337.44|333.34|337.44|333.34|337.45|333.35|337.44|333.34|5
1640508450000|2021-12-26 08:47:30|337.46|333.36|337.45|333.35|337.47|333.37|337.45|333.35|3
1640508470000|2021-12-26 08:47:50|337.46|333.36|337.46|333.36|337.46|333.36|337.46|333.36|1
1640508480000|2021-12-26 08:48:00|337.45|333.35|337.24|333.14|337.45|333.35|337.24|333.14|11
1640508490000|2021-12-26 08:48:10|337.23|333.13|337.23|333.13|337.24|333.14|337.23|333.13|5
1640508500000|2021-12-26 08:48:20|337.21|333.11|337.2|333.1|337.22|333.12|337.19|333.09|6
1640508510000|2021-12-26 08:48:30|337.21|333.11|337.23|333.13|337.23|333.13|337.21|333.11|3
1640508520000|2021-12-26 08:48:40|337.22|333.12|337.27|333.17|337.3|333.2|337.22|333.12|8
1640508530000|2021-12-26 08:48:50|337.26|333.16|337.29|333.19|337.29|333.19|337.26|333.16|5
1640508540000|2021-12-26 08:49:00|337.3|333.2|337.3|333.2|337.3|333.2|337.3|333.2|1
1640508550000|2021-12-26 08:49:10|337.25|333.15|337.22|333.12|337.25|333.15|337.22|333.12|4
1640508560000|2021-12-26 08:49:20|337.23|333.13|337.22|333.12|337.23|333.13|337.18|333.08|7
1640508570000|2021-12-26 08:49:30|337.23|333.13|337.22|333.12|337.23|333.13|337.21|333.11|4
1640508580000|2021-12-26 08:49:40|337.21|333.11|337.22|333.12|337.22|333.12|337.21|333.11|2
1640508600000|2021-12-26 08:50:00|337.23|333.13|337.26|333.16|337.26|333.16|337.23|333.13|4
1640508610000|2021-12-26 08:50:10|337.25|333.15|337.25|333.15|337.25|333.15|337.25|333.15|1
1640508620000|2021-12-26 08:50:20|337.23|333.13|337.2|333.1|337.23|333.13|337.2|333.1|6
1640508630000|2021-12-26 08:50:30|337.21|333.11|337.21|333.11|337.22|333.12|337.21|333.11|3
1640508640000|2021-12-26 08:50:40|337.2|333.1|337.23|333.13|337.23|333.13|337.2|333.1|6
1640508650000|2021-12-26 08:50:50|337.25|333.15|337.32|333.22|337.32|333.22|337.25|333.15|8
1640508660000|2021-12-26 08:51:00|337.36|333.26|337.36|333.26|337.37|333.27|337.34|333.24|7
1640508670000|2021-12-26 08:51:10|337.35|333.25|337.36|333.26|337.36|333.26|337.33|333.23|6
1640508680000|2021-12-26 08:51:20|337.32|333.22|337.35|333.25|337.37|333.27|337.32|333.22|5
1640508690000|2021-12-26 08:51:30|337.34|333.24|337.36|333.26|337.36|333.26|337.34|333.24|3
1640508700000|2021-12-26 08:51:40|337.37|333.27|337.36|333.26|337.37|333.27|337.36|333.26|4
1640508710000|2021-12-26 08:51:50|337.37|333.27|337.39|333.29|337.39|333.29|337.36|333.26|4
1640508720000|2021-12-26 08:52:00|337.4|333.3|337.4|333.3|337.4|333.3|337.38|333.28|13
1640508730000|2021-12-26 08:52:10|337.39|333.29|337.36|333.26|337.39|333.29|337.35|333.25|8
1640508740000|2021-12-26 08:52:20|337.35|333.25|337.35|333.25|337.35|333.25|337.35|333.25|1
1640508750000|2021-12-26 08:52:30|337.34|333.24|337.35|333.25|337.35|333.25|337.34|333.24|4
1640508760000|2021-12-26 08:52:40|337.36|333.26|337.36|333.26|337.38|333.28|337.36|333.26|4
1640508770000|2021-12-26 08:52:50|337.37|333.27|337.39|333.29|337.39|333.29|337.37|333.27|4
1640508780000|2021-12-26 08:53:00|337.4|333.3|337.41|333.31|337.41|333.31|337.4|333.3|2
1640508790000|2021-12-26 08:53:10|337.43|333.33|337.35|333.25|337.43|333.33|337.35|333.25|9
1640508800000|2021-12-26 08:53:20|337.34|333.24|337.34|333.24|337.34|333.24|337.34|333.24|1
1640508810000|2021-12-26 08:53:30|337.35|333.25|337.31|333.21|337.35|333.25|337.29|333.19|7
1640508820000|2021-12-26 08:53:40|337.34|333.24|337.34|333.24|337.34|333.24|337.34|333.24|1
1640508830000|2021-12-26 08:53:50|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|4
1640508840000|2021-12-26 08:54:00|337.37|333.27|337.36|333.26|337.37|333.27|337.36|333.26|2
1640508850000|2021-12-26 08:54:10|337.37|333.27|337.36|333.26|337.37|333.27|337.36|333.26|2
1640508860000|2021-12-26 08:54:20|337.37|333.27|337.34|333.24|337.37|333.27|337.34|333.24|6
1640508870000|2021-12-26 08:54:30|337.33|333.23|337.33|333.23|337.33|333.23|337.29|333.19|4
1640508880000|2021-12-26 08:54:40|337.32|333.22|337.35|333.25|337.35|333.25|337.32|333.22|5
1640508890000|2021-12-26 08:54:50|337.36|333.26|337.38|333.28|337.39|333.29|337.36|333.26|9
1640508900000|2021-12-26 08:55:00|337.37|333.27|337.36|333.26|337.37|333.27|337.36|333.26|2
1640508910000|2021-12-26 08:55:10|337.35|333.25|337.34|333.24|337.36|333.26|337.34|333.24|3
1640508930000|2021-12-26 08:55:30|337.33|333.23|337.34|333.24|337.34|333.24|337.33|333.23|4
1640508940000|2021-12-26 08:55:40|337.33|333.23|337.33|333.23|337.33|333.23|337.3|333.2|3
1640508950000|2021-12-26 08:55:50|337.34|333.24|337.34|333.24|337.35|333.25|337.28|333.18|6
1640508990000|2021-12-26 08:56:30|337.35|333.25|337.34|333.24|337.35|333.25|337.33|333.23|4
1640509000000|2021-12-26 08:56:40|337.33|333.23|337.35|333.25|337.36|333.26|337.33|333.23|9
1640509010000|2021-12-26 08:56:50|337.34|333.24|337.35|333.25|337.36|333.26|337.34|333.24|4
1640509020000|2021-12-26 08:57:00|337.36|333.26|337.38|333.28|337.41|333.31|337.36|333.26|12
1640509030000|2021-12-26 08:57:10|337.37|333.27|337.37|333.27|337.38|333.28|337.37|333.27|3
1640509040000|2021-12-26 08:57:20|337.38|333.28|337.37|333.27|337.38|333.28|337.37|333.27|4
1640509050000|2021-12-26 08:57:30|337.35|333.25|337.39|333.29|337.39|333.29|337.35|333.25|8
1640509060000|2021-12-26 08:57:40|337.4|333.3|337.41|333.31|337.41|333.31|337.4|333.3|2
1640509070000|2021-12-26 08:57:50|337.42|333.32|337.41|333.31|337.42|333.32|337.41|333.31|2
1640509080000|2021-12-26 08:58:00|337.42|333.32|337.42|333.32|337.42|333.32|337.42|333.32|1
1640509100000|2021-12-26 08:58:20|337.43|333.33|337.47|333.37|337.47|333.37|337.42|333.32|6
1640509110000|2021-12-26 08:58:30|337.48|333.38|337.58|333.48|337.58|333.48|337.48|333.38|14
1640509120000|2021-12-26 08:58:40|337.59|333.49|337.62|333.52|337.62|333.52|337.58|333.48|5
1640509130000|2021-12-26 08:58:50|337.61|333.51|337.64|333.54|337.64|333.54|337.61|333.51|4
1640509150000|2021-12-26 08:59:10|337.63|333.53|337.63|333.53|337.63|333.53|337.63|333.53|1
1640509170000|2021-12-26 08:59:30|337.66|333.56|337.69|333.59|337.69|333.59|337.66|333.56|4
1640509180000|2021-12-26 08:59:40|337.68|333.58|337.7|333.6|337.7|333.6|337.68|333.58|5
1640509190000|2021-12-26 08:59:50|337.69|333.59|337.68|333.58|337.69|333.59|337.68|333.58|2
1640509200000|2021-12-26 09:00:00|337.7|333.6|337.7|333.6|337.7|333.6|337.7|333.6|1
1640509210000|2021-12-26 09:00:10|337.71|333.61|337.65|333.55|337.71|333.61|337.62|333.52|7
1640509220000|2021-12-26 09:00:20|337.66|333.56|337.64|333.54|337.66|333.56|337.64|333.54|4
1640509230000|2021-12-26 09:00:30|337.65|333.55|337.65|333.55|337.65|333.55|337.65|333.55|1
1640509240000|2021-12-26 09:00:40|337.63|333.53|337.65|333.55|337.65|333.55|337.62|333.52|3
1640509250000|2021-12-26 09:00:50|337.63|333.53|337.63|333.53|337.63|333.53|337.63|333.53|1
1640509260000|2021-12-26 09:01:00|337.62|333.52|337.53|333.43|337.63|333.53|337.52|333.42|8
1640509270000|2021-12-26 09:01:10|337.54|333.44|337.6|333.5|337.6|333.5|337.53|333.43|6
1640509280000|2021-12-26 09:01:20|337.59|333.49|337.59|333.49|337.59|333.49|337.59|333.49|1
1640509290000|2021-12-26 09:01:30|337.6|333.5|337.61|333.51|337.61|333.51|337.6|333.5|8
1640509300000|2021-12-26 09:01:40|337.62|333.52|337.61|333.51|337.62|333.52|337.61|333.51|2
1640509310000|2021-12-26 09:01:50|337.62|333.52|337.62|333.52|337.62|333.52|337.62|333.52|1
1640509320000|2021-12-26 09:02:00|337.61|333.51|337.62|333.52|337.62|333.52|337.6|333.5|6
1640509330000|2021-12-26 09:02:10|337.61|333.51|337.62|333.52|337.62|333.52|337.61|333.51|2
1640509340000|2021-12-26 09:02:20|337.61|333.51|337.61|333.51|337.61|333.51|337.61|333.51|1
1640509350000|2021-12-26 09:02:30|337.59|333.49|337.46|333.36|337.59|333.49|337.45|333.35|9
1640509360000|2021-12-26 09:02:40|337.45|333.35|337.45|333.35|337.45|333.35|337.44|333.34|5
1640509370000|2021-12-26 09:02:50|337.44|333.34|337.44|333.34|337.44|333.34|337.44|333.34|1
1640509380000|2021-12-26 09:03:00|337.43|333.33|337.43|333.33|337.44|333.34|337.42|333.32|7
1640509400000|2021-12-26 09:03:20|337.44|333.34|337.56|333.46|337.56|333.46|337.44|333.34|9
1640509410000|2021-12-26 09:03:30|337.58|333.48|337.59|333.49|337.59|333.49|337.56|333.46|4
1640509420000|2021-12-26 09:03:40|337.56|333.46|337.56|333.46|337.56|333.46|337.56|333.46|1
1640509430000|2021-12-26 09:03:50|337.57|333.47|337.57|333.47|337.57|333.47|337.57|333.47|1
1640509440000|2021-12-26 09:04:00|337.51|333.41|337.52|333.42|337.52|333.42|337.5|333.4|9
1640509450000|2021-12-26 09:04:10|337.5|333.4|337.49|333.39|337.5|333.4|337.49|333.39|2
1640509460000|2021-12-26 09:04:20|337.48|333.38|337.51|333.41|337.51|333.41|337.48|333.38|7
1640509470000|2021-12-26 09:04:30|337.54|333.44|337.56|333.46|337.56|333.46|337.54|333.44|2
1640509480000|2021-12-26 09:04:40|337.59|333.49|337.59|333.49|337.59|333.49|337.59|333.49|1
1640509490000|2021-12-26 09:04:50|337.58|333.48|337.53|333.43|337.58|333.48|337.5|333.4|9
1640509500000|2021-12-26 09:05:00|337.51|333.41|337.49|333.39|337.51|333.41|337.49|333.39|3
1640509510000|2021-12-26 09:05:10|337.5|333.4|337.49|333.39|337.5|333.4|337.49|333.39|2
1640509530000|2021-12-26 09:05:30|337.5|333.4|337.6|333.5|337.6|333.5|337.49|333.39|6
1640509540000|2021-12-26 09:05:40|337.63|333.53|337.64|333.54|337.67|333.57|337.62|333.52|7
1640509550000|2021-12-26 09:05:50|337.65|333.55|337.65|333.55|337.65|333.55|337.62|333.52|12
1640509560000|2021-12-26 09:06:00|337.66|333.56|337.63|333.53|337.66|333.56|337.63|333.53|4
1640509590000|2021-12-26 09:06:30|337.64|333.54|337.63|333.53|337.64|333.54|337.63|333.53|2
1640509600000|2021-12-26 09:06:40|337.62|333.52|337.64|333.54|337.64|333.54|337.62|333.52|3
1640509610000|2021-12-26 09:06:50|337.65|333.55|337.75|333.65|337.75|333.65|337.64|333.54|7
1640509620000|2021-12-26 09:07:00|337.74|333.64|337.77|333.67|337.79|333.69|337.74|333.64|5
1640509630000|2021-12-26 09:07:10|337.74|333.64|337.76|333.66|337.76|333.66|337.74|333.64|2
1640509640000|2021-12-26 09:07:20|337.73|333.63|337.76|333.66|337.76|333.66|337.73|333.63|3
1640509650000|2021-12-26 09:07:30|337.75|333.65|337.75|333.65|337.75|333.65|337.75|333.65|1
1640509660000|2021-12-26 09:07:40|337.72|333.62|337.75|333.65|337.75|333.65|337.67|333.57|5
1640509670000|2021-12-26 09:07:50|337.76|333.66|337.6|333.5|337.76|333.66|337.6|333.5|9
1640509680000|2021-12-26 09:08:00|337.61|333.51|337.61|333.51|337.61|333.51|337.61|333.51|1
1640509690000|2021-12-26 09:08:10|337.6|333.5|337.63|333.53|337.63|333.53|337.57|333.47|8
1640509700000|2021-12-26 09:08:20|337.64|333.54|337.56|333.46|337.67|333.57|337.56|333.46|7
1640509710000|2021-12-26 09:08:30|337.58|333.48|337.58|333.48|337.58|333.48|337.57|333.47|3
1640509720000|2021-12-26 09:08:40|337.57|333.47|337.57|333.47|337.58|333.48|337.57|333.47|5
1640509740000|2021-12-26 09:09:00|337.56|333.46|337.61|333.51|337.65|333.55|337.56|333.46|5
1640509750000|2021-12-26 09:09:10|337.58|333.48|337.54|333.44|337.58|333.48|337.54|333.44|3
1640509760000|2021-12-26 09:09:20|337.58|333.48|337.58|333.48|337.59|333.49|337.58|333.48|7
1640509780000|2021-12-26 09:09:40|337.59|333.49|337.58|333.48|337.59|333.49|337.58|333.48|4
1640509790000|2021-12-26 09:09:50|337.59|333.49|337.59|333.49|337.59|333.49|337.59|333.49|1
1640509800000|2021-12-26 09:10:00|337.58|333.48|337.58|333.48|337.58|333.48|337.58|333.48|1
1640509810000|2021-12-26 09:10:10|337.59|333.49|337.47|333.37|337.59|333.49|337.47|333.37|9
1640509820000|2021-12-26 09:10:20|337.49|333.39|337.45|333.35|337.49|333.39|337.45|333.35|8
1640509830000|2021-12-26 09:10:30|337.46|333.36|337.51|333.41|337.52|333.42|337.45|333.35|10
1640509840000|2021-12-26 09:10:40|337.56|333.46|337.59|333.49|337.61|333.51|337.55|333.45|9
1640509850000|2021-12-26 09:10:50|337.6|333.5|337.59|333.49|337.6|333.5|337.58|333.48|6
1640509860000|2021-12-26 09:11:00|337.61|333.51|337.6|333.5|337.62|333.52|337.6|333.5|5
1640509870000|2021-12-26 09:11:10|337.64|333.54|337.61|333.51|337.72|333.62|337.61|333.51|7
1640509880000|2021-12-26 09:11:20|337.62|333.52|337.6|333.5|337.63|333.53|337.6|333.5|5
1640509890000|2021-12-26 09:11:30|337.59|333.49|337.62|333.52|337.62|333.52|337.59|333.49|9
1640509900000|2021-12-26 09:11:40|337.61|333.51|337.62|333.52|337.62|333.52|337.6|333.5|4
1640509910000|2021-12-26 09:11:50|337.61|333.51|337.61|333.51|337.61|333.51|337.61|333.51|1
1640509920000|2021-12-26 09:12:00|337.62|333.52|337.62|333.52|337.62|333.52|337.62|333.52|1
1640509930000|2021-12-26 09:12:10|337.63|333.53|337.63|333.53|337.63|333.53|337.63|333.53|1
1640509940000|2021-12-26 09:12:20|337.64|333.54|337.69|333.59|337.7|333.6|337.63|333.53|10
1640509950000|2021-12-26 09:12:30|337.7|333.6|337.7|333.6|337.7|333.6|337.7|333.6|1
1640509970000|2021-12-26 09:12:50|337.71|333.61|337.7|333.6|337.71|333.61|337.7|333.6|2
1640509980000|2021-12-26 09:13:00|337.69|333.59|337.7|333.6|337.7|333.6|337.69|333.59|2
1640509990000|2021-12-26 09:13:10|337.71|333.61|337.7|333.6|337.71|333.61|337.69|333.59|6
1640510000000|2021-12-26 09:13:20|337.71|333.61|337.76|333.66|337.79|333.69|337.71|333.61|7
1640510010000|2021-12-26 09:13:30|337.77|333.67|337.73|333.63|337.78|333.68|337.72|333.62|9
1640510020000|2021-12-26 09:13:40|337.74|333.64|337.73|333.63|337.74|333.64|337.73|333.63|4
1640510030000|2021-12-26 09:13:50|337.74|333.64|337.74|333.64|337.79|333.69|337.74|333.64|3
1640510040000|2021-12-26 09:14:00|337.73|333.63|337.73|333.63|337.74|333.64|337.73|333.63|3
1640510050000|2021-12-26 09:14:10|337.72|333.62|337.72|333.62|337.72|333.62|337.72|333.62|1
1640510060000|2021-12-26 09:14:20|337.73|333.63|337.77|333.67|337.77|333.67|337.73|333.63|2
1640510070000|2021-12-26 09:14:30|337.84|333.74|337.78|333.68|337.84|333.74|337.78|333.68|2
1640510080000|2021-12-26 09:14:40|337.79|333.69|337.79|333.69|337.79|333.69|337.79|333.69|1
1640510090000|2021-12-26 09:14:50|337.78|333.68|337.76|333.66|337.78|333.68|337.73|333.63|6
1640510100000|2021-12-26 09:15:00|337.78|333.68|337.76|333.66|337.78|333.68|337.76|333.66|3
1640510110000|2021-12-26 09:15:10|337.78|333.68|337.77|333.67|337.78|333.68|337.77|333.67|2
1640510130000|2021-12-26 09:15:30|337.76|333.66|337.76|333.66|337.78|333.68|337.76|333.66|6
1640510140000|2021-12-26 09:15:40|337.77|333.67|337.77|333.67|337.77|333.67|337.77|333.67|1
1640510150000|2021-12-26 09:15:50|337.76|333.66|337.76|333.66|337.77|333.67|337.76|333.66|5
1640510170000|2021-12-26 09:16:10|337.74|333.64|337.72|333.62|337.74|333.64|337.7|333.6|4
1640510180000|2021-12-26 09:16:20|337.73|333.63|337.72|333.62|337.73|333.63|337.71|333.61|5
1640510190000|2021-12-26 09:16:30|337.71|333.61|337.71|333.61|337.71|333.61|337.71|333.61|1
1640510200000|2021-12-26 09:16:40|337.72|333.62|337.72|333.62|337.73|333.63|337.72|333.62|3
1640510220000|2021-12-26 09:17:00|337.71|333.61|337.71|333.61|337.71|333.61|337.71|333.61|1
1640510230000|2021-12-26 09:17:10|337.72|333.62|337.74|333.64|337.75|333.65|337.72|333.62|6
1640510240000|2021-12-26 09:17:20|337.78|333.68|337.77|333.67|337.78|333.68|337.77|333.67|2
1640510250000|2021-12-26 09:17:30|337.78|333.68|337.76|333.66|337.78|333.68|337.76|333.66|3
1640510260000|2021-12-26 09:17:40|337.77|333.67|337.78|333.68|337.78|333.68|337.77|333.67|6
1640510270000|2021-12-26 09:17:50|337.77|333.67|337.78|333.68|337.79|333.69|337.77|333.67|4
1640510280000|2021-12-26 09:18:00|337.74|333.64|337.78|333.68|337.78|333.68|337.74|333.64|4
1640510290000|2021-12-26 09:18:10|337.77|333.67|337.78|333.68|337.78|333.68|337.77|333.67|2
1640510310000|2021-12-26 09:18:30|337.87|333.77|337.88|333.78|337.88|333.78|337.87|333.77|4
1640510320000|2021-12-26 09:18:40|337.87|333.77|337.89|333.79|337.89|333.79|337.87|333.77|4
1640510330000|2021-12-26 09:18:50|337.88|333.78|337.88|333.78|337.88|333.78|337.88|333.78|1
1640510340000|2021-12-26 09:19:00|337.89|333.79|337.89|333.79|337.89|333.79|337.89|333.79|1
1640510350000|2021-12-26 09:19:10|337.88|333.78|337.9|333.8|337.9|333.8|337.88|333.78|5
1640510360000|2021-12-26 09:19:20|337.87|333.77|337.89|333.79|337.9|333.8|337.87|333.77|8
1640510370000|2021-12-26 09:19:30|337.9|333.8|337.94|333.84|337.95|333.85|337.9|333.8|6
1640510380000|2021-12-26 09:19:40|337.96|333.86|337.92|333.82|337.97|333.87|337.92|333.82|6
1640510390000|2021-12-26 09:19:50|337.94|333.84|337.91|333.81|337.94|333.84|337.88|333.78|6
1640510400000|2021-12-26 09:20:00|337.92|333.82|338.11|334.01|338.17|334.07|337.92|333.82|11
1640510410000|2021-12-26 09:20:10|338.1|334|338.17|334.07|338.17|334.07|338.1|334|5
1640510420000|2021-12-26 09:20:20|338.16|334.06|338.28|334.18|338.3|334.2|338.16|334.06|11
1640510430000|2021-12-26 09:20:30|338.29|334.19|338.3|334.2|338.31|334.21|338.29|334.19|6
1640510440000|2021-12-26 09:20:40|338.29|334.19|338.34|334.24|338.35|334.25|338.27|334.17|11
1640510450000|2021-12-26 09:20:50|338.37|334.27|338.36|334.26|338.38|334.28|338.35|334.25|7
1640510460000|2021-12-26 09:21:00|338.35|334.25|338.34|334.24|338.35|334.25|338.32|334.22|17
1640510470000|2021-12-26 09:21:10|338.35|334.25|338.36|334.26|338.37|334.27|338.35|334.25|4
1640510490000|2021-12-26 09:21:30|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1640510510000|2021-12-26 09:21:50|338.36|334.26|338.35|334.25|338.36|334.26|338.35|334.25|2
1640510520000|2021-12-26 09:22:00|338.37|334.27|338.38|334.28|338.38|334.28|338.37|334.27|2
1640510530000|2021-12-26 09:22:10|338.39|334.29|338.4|334.3|338.41|334.31|338.38|334.28|10
1640510540000|2021-12-26 09:22:20|338.39|334.29|338.38|334.28|338.39|334.29|338.38|334.28|8
1640510550000|2021-12-26 09:22:30|338.39|334.29|338.38|334.28|338.39|334.29|338.37|334.27|4
1640510560000|2021-12-26 09:22:40|338.37|334.27|338.37|334.27|338.38|334.28|338.37|334.27|3
1640510580000|2021-12-26 09:23:00|338.38|334.28|338.38|334.28|338.38|334.28|338.37|334.27|5
1640510590000|2021-12-26 09:23:10|338.39|334.29|338.38|334.28|338.4|334.3|338.37|334.27|5
1640510600000|2021-12-26 09:23:20|338.4|334.3|338.39|334.29|338.4|334.3|338.36|334.26|8
1640510610000|2021-12-26 09:23:30|338.38|334.28|338.41|334.31|338.41|334.31|338.38|334.28|3
1640510620000|2021-12-26 09:23:40|338.4|334.3|338.39|334.29|338.4|334.3|338.39|334.29|4
1640510630000|2021-12-26 09:23:50|338.4|334.3|338.42|334.32|338.42|334.32|338.39|334.29|7
1640510640000|2021-12-26 09:24:00|338.43|334.33|338.44|334.34|338.44|334.34|338.41|334.31|5
1640510650000|2021-12-26 09:24:10|338.43|334.33|338.43|334.33|338.43|334.33|338.43|334.33|1
1640510660000|2021-12-26 09:24:20|338.44|334.34|338.45|334.35|338.45|334.35|338.44|334.34|2
1640510670000|2021-12-26 09:24:30|338.44|334.34|338.42|334.32|338.45|334.35|338.41|334.31|7
1640510680000|2021-12-26 09:24:40|338.36|334.26|338.41|334.31|338.41|334.31|338.36|334.26|2
1640510690000|2021-12-26 09:24:50|338.42|334.32|338.39|334.29|338.42|334.32|338.39|334.29|4
1640510700000|2021-12-26 09:25:00|338.37|334.27|338.38|334.28|338.38|334.28|338.37|334.27|2
1640510710000|2021-12-26 09:25:10|338.37|334.27|338.36|334.26|338.37|334.27|338.36|334.26|4
1640510720000|2021-12-26 09:25:20|338.37|334.27|338.37|334.27|338.37|334.27|338.36|334.26|5
1640510740000|2021-12-26 09:25:40|338.38|334.28|338.37|334.27|338.38|334.28|338.37|334.27|4
1640510750000|2021-12-26 09:25:50|338.38|334.28|338.39|334.29|338.39|334.29|338.38|334.28|2
1640510770000|2021-12-26 09:26:10|338.4|334.3|338.4|334.3|338.4|334.3|338.4|334.3|1
1640510780000|2021-12-26 09:26:20|338.39|334.29|338.4|334.3|338.4|334.3|338.39|334.29|4
1640510790000|2021-12-26 09:26:30|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1640510800000|2021-12-26 09:26:40|338.33|334.23|338.37|334.27|338.37|334.27|338.29|334.19|8
1640510810000|2021-12-26 09:26:50|338.36|334.26|338.34|334.24|338.36|334.26|338.34|334.24|3
1640510820000|2021-12-26 09:27:00|338.35|334.25|338.34|334.24|338.35|334.25|338.34|334.24|2
1640510830000|2021-12-26 09:27:10|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|2
1640510840000|2021-12-26 09:27:20|338.33|334.23|338.22|334.12|338.33|334.23|338.22|334.12|7
1640510850000|2021-12-26 09:27:30|338.23|334.13|338.23|334.13|338.24|334.14|338.23|334.13|5
1640510860000|2021-12-26 09:27:40|338.24|334.14|338.23|334.13|338.24|334.14|338.22|334.12|4
1640510870000|2021-12-26 09:27:50|338.22|334.12|338.12|334.02|338.23|334.13|338.12|334.02|7
1640510880000|2021-12-26 09:28:00|338.13|334.03|338.22|334.12|338.22|334.12|338.13|334.03|9
1640510890000|2021-12-26 09:28:10|338.21|334.11|338.22|334.12|338.22|334.12|338.21|334.11|2
1640510900000|2021-12-26 09:28:20|338.23|334.13|338.31|334.21|338.34|334.24|338.23|334.13|10
1640510910000|2021-12-26 09:28:30|338.32|334.22|338.31|334.21|338.33|334.23|338.31|334.21|4
1640510920000|2021-12-26 09:28:40|338.32|334.22|338.24|334.14|338.33|334.23|338.24|334.14|13
1640510930000|2021-12-26 09:28:50|338.25|334.15|338.32|334.22|338.32|334.22|338.25|334.15|10
1640510940000|2021-12-26 09:29:00|338.31|334.21|338.29|334.19|338.32|334.22|338.28|334.18|14
1640510950000|2021-12-26 09:29:10|338.28|334.18|338.29|334.19|338.29|334.19|338.28|334.18|2
1640510960000|2021-12-26 09:29:20|338.3|334.2|338.25|334.15|338.3|334.2|338.25|334.15|3
1640510970000|2021-12-26 09:29:30|338.24|334.14|338.23|334.13|338.25|334.15|338.23|334.13|6
1640510980000|2021-12-26 09:29:40|338.22|334.12|338.2|334.1|338.22|334.12|338.2|334.1|2
1640511000000|2021-12-26 09:30:00|338.18|334.08|338.18|334.08|338.18|334.08|338.17|334.07|3
1640511010000|2021-12-26 09:30:10|338.17|334.07|337.88|333.78|338.18|334.08|337.88|333.78|13
1640511020000|2021-12-26 09:30:20|337.87|333.77|337.79|333.69|337.87|333.77|337.79|333.69|10
1640511030000|2021-12-26 09:30:30|337.8|333.7|337.78|333.68|337.8|333.7|337.78|333.68|5
1640511050000|2021-12-26 09:30:50|337.8|333.7|337.8|333.7|337.8|333.7|337.79|333.69|5
1640511060000|2021-12-26 09:31:00|337.77|333.67|338.11|334.01|338.11|334.01|337.77|333.67|8
1640511070000|2021-12-26 09:31:10|338.08|333.98|338.01|333.91|338.08|333.98|338.01|333.91|9
1640511080000|2021-12-26 09:31:20|338.02|333.92|338.03|333.93|338.06|333.96|338.02|333.92|5
1640511090000|2021-12-26 09:31:30|338.02|333.92|338.1|334|338.1|334|338.02|333.92|9
1640511100000|2021-12-26 09:31:40|338.11|334.01|338.14|334.04|338.15|334.05|338.04|333.94|6
1640511110000|2021-12-26 09:31:50|338.13|334.03|338.12|334.02|338.19|334.09|338.06|333.96|9
1640511120000|2021-12-26 09:32:00|338.11|334.01|338.07|333.97|338.13|334.03|338.07|333.97|6
1640511130000|2021-12-26 09:32:10|338|333.9|337.9|333.8|338|333.9|337.88|333.78|6
1640511140000|2021-12-26 09:32:20|337.89|333.79|337.93|333.83|337.93|333.83|337.89|333.79|5
1640511150000|2021-12-26 09:32:30|337.92|333.82|337.85|333.75|337.92|333.82|337.84|333.74|10
1640511160000|2021-12-26 09:32:40|337.83|333.73|337.83|333.73|337.83|333.73|337.83|333.73|1
1640511170000|2021-12-26 09:32:50|337.82|333.72|337.75|333.65|337.85|333.75|337.75|333.65|6
1640511180000|2021-12-26 09:33:00|337.77|333.67|337.76|333.66|337.8|333.7|337.76|333.66|3
1640511190000|2021-12-26 09:33:10|337.77|333.67|337.8|333.7|337.8|333.7|337.77|333.67|2
1640511200000|2021-12-26 09:33:20|337.79|333.69|337.79|333.69|337.79|333.69|337.79|333.69|1
1640511210000|2021-12-26 09:33:30|337.8|333.7|337.89|333.79|337.89|333.79|337.8|333.7|3
1640511220000|2021-12-26 09:33:40|337.9|333.8|337.9|333.8|337.9|333.8|337.9|333.8|1
1640511230000|2021-12-26 09:33:50|337.88|333.78|337.87|333.77|337.88|333.78|337.86|333.76|3
1640511240000|2021-12-26 09:34:00|337.85|333.75|337.86|333.76|337.86|333.76|337.83|333.73|6
1640511250000|2021-12-26 09:34:10|337.83|333.73|337.81|333.71|337.83|333.73|337.81|333.71|3
1640511270000|2021-12-26 09:34:30|337.8|333.7|337.8|333.7|337.81|333.71|337.8|333.7|3
1640511280000|2021-12-26 09:34:40|337.79|333.69|337.77|333.67|337.8|333.7|337.77|333.67|4
1640511290000|2021-12-26 09:34:50|337.79|333.69|337.74|333.64|337.79|333.69|337.74|333.64|4
1640511300000|2021-12-26 09:35:00|337.75|333.65|337.74|333.64|337.75|333.65|337.74|333.64|4
1640511310000|2021-12-26 09:35:10|337.71|333.61|337.72|333.62|337.72|333.62|337.71|333.61|2
1640511320000|2021-12-26 09:35:20|337.71|333.61|337.7|333.6|337.71|333.61|337.7|333.6|2
1640511330000|2021-12-26 09:35:30|337.69|333.59|337.71|333.61|337.71|333.61|337.69|333.59|3
1640511340000|2021-12-26 09:35:40|337.73|333.63|337.79|333.69|337.8|333.7|337.73|333.63|6
1640511350000|2021-12-26 09:35:50|337.84|333.74|338.08|333.98|338.08|333.98|337.84|333.74|8
1640511360000|2021-12-26 09:36:00|338.11|334.01|338.14|334.04|338.15|334.05|338.1|334|8
1640511370000|2021-12-26 09:36:10|338.13|334.03|338.24|334.14|338.24|334.14|338.13|334.03|7
1640511380000|2021-12-26 09:36:20|338.25|334.15|338.35|334.25|338.35|334.25|338.23|334.13|13
1640511390000|2021-12-26 09:36:30|338.34|334.24|338.35|334.25|338.36|334.26|338.34|334.24|4
1640511420000|2021-12-26 09:37:00|338.39|334.29|338.39|334.29|338.39|334.29|338.39|334.29|1
1640511430000|2021-12-26 09:37:10|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1640511440000|2021-12-26 09:37:20|338.34|334.24|338.38|334.28|338.38|334.28|338.34|334.24|2
1640511450000|2021-12-26 09:37:30|338.35|334.25|338.27|334.17|338.36|334.26|338.26|334.16|13
1640511460000|2021-12-26 09:37:40|338.28|334.18|338.29|334.19|338.31|334.21|338.28|334.18|6
1640511470000|2021-12-26 09:37:50|338.3|334.2|338.3|334.2|338.3|334.2|338.29|334.19|3
1640511480000|2021-12-26 09:38:00|338.31|334.21|338.37|334.27|338.37|334.27|338.29|334.19|6
1640511500000|2021-12-26 09:38:20|338.39|334.29|338.45|334.35|338.45|334.35|338.38|334.28|9
1640511510000|2021-12-26 09:38:30|338.44|334.34|338.51|334.41|338.51|334.41|338.44|334.34|10
1640511520000|2021-12-26 09:38:40|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1640511530000|2021-12-26 09:38:50|338.51|334.41|338.53|334.43|338.53|334.43|338.51|334.41|4
1640511540000|2021-12-26 09:39:00|338.52|334.42|338.55|334.45|338.55|334.45|338.52|334.42|7
1640511550000|2021-12-26 09:39:10|338.53|334.43|338.7|334.6|338.71|334.61|338.53|334.43|12
1640511560000|2021-12-26 09:39:20|338.71|334.61|338.54|334.44|338.71|334.61|338.54|334.44|7
1640511580000|2021-12-26 09:39:40|338.52|334.42|338.53|334.43|338.53|334.43|338.52|334.42|2
1640511590000|2021-12-26 09:39:50|338.54|334.44|338.65|334.55|338.65|334.55|338.54|334.44|4
1640511600000|2021-12-26 09:40:00|338.66|334.56|338.7|334.6|338.71|334.61|338.65|334.55|9
1640511610000|2021-12-26 09:40:10|338.67|334.57|338.65|334.55|338.68|334.58|338.65|334.55|3
1640511620000|2021-12-26 09:40:20|338.68|334.58|338.69|334.59|338.7|334.6|338.68|334.58|6
1640511630000|2021-12-26 09:40:30|338.68|334.58|338.52|334.42|338.69|334.59|338.52|334.42|12
1640511640000|2021-12-26 09:40:40|338.51|334.41|338.49|334.39|338.52|334.42|338.49|334.39|5
1640511650000|2021-12-26 09:40:50|338.48|334.38|338.49|334.39|338.49|334.39|338.47|334.37|5
1640511670000|2021-12-26 09:41:10|338.5|334.4|338.5|334.4|338.51|334.41|338.49|334.39|5
1640511680000|2021-12-26 09:41:20|338.51|334.41|338.54|334.44|338.55|334.45|338.45|334.35|10
1640511690000|2021-12-26 09:41:30|338.61|334.51|338.6|334.5|338.62|334.52|338.6|334.5|3
1640511700000|2021-12-26 09:41:40|338.59|334.49|338.64|334.54|338.65|334.55|338.59|334.49|6
1640511710000|2021-12-26 09:41:50|338.65|334.55|338.67|334.57|338.67|334.57|338.64|334.54|3
1640511720000|2021-12-26 09:42:00|338.68|334.58|338.68|334.58|338.68|334.58|338.68|334.58|1
1640511730000|2021-12-26 09:42:10|338.69|334.59|338.67|334.57|338.69|334.59|338.67|334.57|4
1640511750000|2021-12-26 09:42:30|338.69|334.59|338.68|334.58|338.69|334.59|338.68|334.58|2
1640511760000|2021-12-26 09:42:40|338.67|334.57|338.69|334.59|338.69|334.59|338.67|334.57|3
1640511770000|2021-12-26 09:42:50|338.68|334.58|338.67|334.57|338.68|334.58|338.67|334.57|2
1640511780000|2021-12-26 09:43:00|338.65|334.55|338.65|334.55|338.65|334.55|338.65|334.55|1
1640511790000|2021-12-26 09:43:10|338.67|334.57|339.49|335.39|339.5|335.4|338.67|334.57|21
1640511800000|2021-12-26 09:43:20|339.48|335.38|339.22|335.12|339.48|335.38|339.22|335.12|18
1640511810000|2021-12-26 09:43:30|339.21|335.11|339.2|335.1|339.22|335.12|339.19|335.09|7
1640511820000|2021-12-26 09:43:40|339.21|335.11|339.27|335.17|339.27|335.17|339.19|335.09|7
1640511830000|2021-12-26 09:43:50|339.32|335.22|339.35|335.25|339.35|335.25|339.31|335.21|11
1640511840000|2021-12-26 09:44:00|339.34|335.24|339.34|335.24|339.34|335.24|339.34|335.24|1
1640511850000|2021-12-26 09:44:10|339.33|335.23|339.33|335.23|339.34|335.24|339.33|335.23|5
1640511860000|2021-12-26 09:44:20|339.31|335.21|339.31|335.21|339.32|335.22|339.31|335.21|7
1640511870000|2021-12-26 09:44:30|339.25|335.15|339.08|334.98|339.25|335.15|339.03|334.93|19
1640511880000|2021-12-26 09:44:40|339.06|334.96|339.03|334.93|339.07|334.97|339.03|334.93|5
1640511890000|2021-12-26 09:44:50|339.04|334.94|339.21|335.11|339.21|335.11|339.04|334.94|6
1640511900000|2021-12-26 09:45:00|339.22|335.12|339.2|335.1|339.22|335.12|339.2|335.1|3
1640511910000|2021-12-26 09:45:10|339.24|335.14|339.22|335.12|339.24|335.14|339.22|335.12|7
1640511920000|2021-12-26 09:45:20|339.23|335.13|339.23|335.13|339.23|335.13|339.22|335.12|3
1640511930000|2021-12-26 09:45:30|339.22|335.12|339.23|335.13|339.23|335.13|339.22|335.12|4
1640511950000|2021-12-26 09:45:50|339.22|335.12|339.26|335.16|339.28|335.18|339.22|335.12|8
1640511960000|2021-12-26 09:46:00|339.27|335.17|339.29|335.19|339.29|335.19|339.27|335.17|3
1640511970000|2021-12-26 09:46:10|339.28|335.18|339.61|335.51|339.61|335.51|339.27|335.17|17
1640511980000|2021-12-26 09:46:20|339.63|335.53|339.66|335.56|339.66|335.56|339.55|335.45|13
1640511990000|2021-12-26 09:46:30|339.65|335.55|339.64|335.54|339.65|335.55|339.55|335.45|10
1640512000000|2021-12-26 09:46:40|339.63|335.53|339.65|335.55|339.65|335.55|339.53|335.43|17
1640512010000|2021-12-26 09:46:50|339.64|335.54|339.55|335.45|339.65|335.55|339.55|335.45|9
1640512020000|2021-12-26 09:47:00|339.56|335.46|339.55|335.45|339.65|335.55|339.55|335.45|12
1640512030000|2021-12-26 09:47:10|339.54|335.44|339.62|335.52|339.63|335.53|339.54|335.44|11
1640512040000|2021-12-26 09:47:20|339.61|335.51|339.57|335.47|339.62|335.52|339.57|335.47|8
1640512050000|2021-12-26 09:47:30|339.59|335.49|339.66|335.56|339.66|335.56|339.58|335.48|7
1640512060000|2021-12-26 09:47:40|339.65|335.55|339.56|335.46|339.65|335.55|339.56|335.46|3
1640512070000|2021-12-26 09:47:50|339.55|335.45|339.58|335.48|339.58|335.48|339.54|335.44|7
1640512080000|2021-12-26 09:48:00|339.6|335.5|339.75|335.65|339.77|335.67|339.6|335.5|12
1640512090000|2021-12-26 09:48:10|339.77|335.67|339.77|335.67|339.8|335.7|339.76|335.66|6
1640512100000|2021-12-26 09:48:20|339.76|335.66|339.79|335.69|339.79|335.69|339.75|335.65|9
1640512110000|2021-12-26 09:48:30|339.76|335.66|339.78|335.68|339.78|335.68|339.76|335.66|2
1640512120000|2021-12-26 09:48:40|339.73|335.63|339.54|335.44|339.73|335.63|339.54|335.44|11
1640512130000|2021-12-26 09:48:50|339.52|335.42|339.47|335.37|339.53|335.43|339.45|335.35|17
1640512140000|2021-12-26 09:49:00|339.52|335.42|339.51|335.41|339.53|335.43|339.51|335.41|8
1640512150000|2021-12-26 09:49:10|339.52|335.42|339.55|335.45|339.55|335.45|339.51|335.41|8
1640512160000|2021-12-26 09:49:20|339.6|335.5|339.6|335.5|339.61|335.51|339.6|335.5|3
1640512170000|2021-12-26 09:49:30|339.61|335.51|339.88|335.78|339.88|335.78|339.61|335.51|11
1640512180000|2021-12-26 09:49:40|339.85|335.75|340.11|336.01|340.12|336.02|339.85|335.75|12
1640512190000|2021-12-26 09:49:50|340.07|335.97|339.84|335.74|340.08|335.98|339.84|335.74|8
1640512200000|2021-12-26 09:50:00|339.83|335.73|339.81|335.71|339.83|335.73|339.76|335.66|7
1640512210000|2021-12-26 09:50:10|339.85|335.75|339.77|335.67|339.85|335.75|339.77|335.67|6
1640512220000|2021-12-26 09:50:20|339.76|335.66|339.7|335.6|339.76|335.66|339.7|335.6|4
1640512230000|2021-12-26 09:50:30|339.67|335.57|339.67|335.57|339.68|335.58|339.67|335.57|3
1640512240000|2021-12-26 09:50:40|339.68|335.58|339.7|335.6|339.7|335.6|339.68|335.58|2
1640512250000|2021-12-26 09:50:50|339.66|335.56|339.68|335.58|339.68|335.58|339.66|335.56|3
1640512260000|2021-12-26 09:51:00|339.67|335.57|339.67|335.57|339.67|335.57|339.67|335.57|1
1640512270000|2021-12-26 09:51:10|339.66|335.56|339.66|335.56|339.67|335.57|339.66|335.56|7
1640512280000|2021-12-26 09:51:20|339.63|335.53|339.61|335.51|339.63|335.53|339.6|335.5|8
1640512290000|2021-12-26 09:51:30|339.6|335.5|339.47|335.37|339.6|335.5|339.47|335.37|9
1640512300000|2021-12-26 09:51:40|339.46|335.36|339.37|335.27|339.46|335.36|339.37|335.27|10
1640512310000|2021-12-26 09:51:50|339.36|335.26|339.33|335.23|339.36|335.26|339.33|335.23|5
1640512330000|2021-12-26 09:52:10|339.34|335.24|339.28|335.18|339.34|335.24|339.28|335.18|8
1640512340000|2021-12-26 09:52:20|339.27|335.17|339.18|335.08|339.28|335.18|339.12|335.02|13
1640512350000|2021-12-26 09:52:30|339.17|335.07|339.24|335.14|339.24|335.14|339.17|335.07|10
1640512360000|2021-12-26 09:52:40|339.25|335.15|339.18|335.08|339.25|335.15|339.17|335.07|14
1640512370000|2021-12-26 09:52:50|339.16|335.06|339.04|334.94|339.16|335.06|339.04|334.94|11
1640512380000|2021-12-26 09:53:00|339.09|334.99|339.12|335.02|339.15|335.05|339.09|334.99|8
1640512390000|2021-12-26 09:53:10|339.1|335|339.16|335.06|339.18|335.08|339.1|335|11
1640512400000|2021-12-26 09:53:20|339.2|335.1|339.23|335.13|339.24|335.14|339.2|335.1|6
1640512410000|2021-12-26 09:53:30|339.24|335.14|339.24|335.14|339.24|335.14|339.24|335.14|1
1640512420000|2021-12-26 09:53:40|339.25|335.15|339.27|335.17|339.32|335.22|339.25|335.15|8
1640512430000|2021-12-26 09:53:50|339.28|335.18|339.4|335.3|339.4|335.3|339.28|335.18|12
1640512440000|2021-12-26 09:54:00|339.42|335.32|339.44|335.34|339.44|335.34|339.42|335.32|10
1640512450000|2021-12-26 09:54:10|339.45|335.35|339.45|335.35|339.46|335.36|339.45|335.35|3
1640512460000|2021-12-26 09:54:20|339.44|335.34|339.48|335.38|339.48|335.38|339.44|335.34|4
1640512470000|2021-12-26 09:54:30|339.47|335.37|339.46|335.36|339.61|335.51|339.46|335.36|16
1640512480000|2021-12-26 09:54:40|339.42|335.32|339.24|335.14|339.44|335.34|339.24|335.14|12
1640512490000|2021-12-26 09:54:50|339.25|335.15|339.14|335.04|339.25|335.15|339.14|335.04|18
1640512500000|2021-12-26 09:55:00|339.13|335.03|339|334.9|339.13|335.03|338.97|334.87|17
1640512510000|2021-12-26 09:55:10|339.04|334.94|339.04|334.94|339.05|334.95|339.01|334.91|10
1640512520000|2021-12-26 09:55:20|339.05|334.95|339.1|335|339.1|335|339.01|334.91|13
1640512530000|2021-12-26 09:55:30|339.11|335.01|339.1|335|339.11|335.01|339.1|335|2
1640512540000|2021-12-26 09:55:40|339.13|335.03|339.04|334.94|339.13|335.03|339.04|334.94|8
1640512550000|2021-12-26 09:55:50|339.05|334.95|339.07|334.97|339.07|334.97|339.04|334.94|4
1640512560000|2021-12-26 09:56:00|339.05|334.95|339.21|335.11|339.22|335.12|339.05|334.95|6
1640512570000|2021-12-26 09:56:10|339.22|335.12|339.4|335.3|339.4|335.3|339.22|335.12|15
1640512580000|2021-12-26 09:56:20|339.41|335.31|339.31|335.21|339.43|335.33|339.31|335.21|15
1640512590000|2021-12-26 09:56:30|339.3|335.2|339.25|335.15|339.3|335.2|339.24|335.14|5
1640512600000|2021-12-26 09:56:40|339.24|335.14|339.25|335.15|339.26|335.16|339.24|335.14|9
1640512610000|2021-12-26 09:56:50|339.24|335.14|339.24|335.14|339.25|335.15|339.23|335.13|10
1640512620000|2021-12-26 09:57:00|339.25|335.15|339.25|335.15|339.25|335.15|339.24|335.14|3
1640512630000|2021-12-26 09:57:10|339.24|335.14|339.24|335.14|339.27|335.17|339.24|335.14|4
1640512640000|2021-12-26 09:57:20|339.23|335.13|339.23|335.13|339.24|335.14|339.23|335.13|3
1640512650000|2021-12-26 09:57:30|339.22|335.12|339.22|335.12|339.23|335.13|339.22|335.12|7
1640512660000|2021-12-26 09:57:40|339.21|335.11|339.21|335.11|339.22|335.12|339.21|335.11|3
1640512670000|2021-12-26 09:57:50|339.22|335.12|339.18|335.08|339.22|335.12|339.18|335.08|7
1640512680000|2021-12-26 09:58:00|339.17|335.07|339.26|335.16|339.28|335.18|339.17|335.07|9
1640512690000|2021-12-26 09:58:10|339.27|335.17|339.31|335.21|339.32|335.22|339.26|335.16|11
1640512700000|2021-12-26 09:58:20|339.32|335.22|339.3|335.2|339.32|335.22|339.3|335.2|5
1640512710000|2021-12-26 09:58:30|339.29|335.19|339.32|335.22|339.32|335.22|339.29|335.19|5
1640512720000|2021-12-26 09:58:40|339.3|335.2|339.32|335.22|339.32|335.22|339.3|335.2|2
1640512730000|2021-12-26 09:58:50|339.3|335.2|339.34|335.24|339.34|335.24|339.27|335.17|14
1640512740000|2021-12-26 09:59:00|339.35|335.25|339.43|335.33|339.43|335.33|339.35|335.25|10
1640512750000|2021-12-26 09:59:10|339.44|335.34|339.45|335.35|339.45|335.35|339.43|335.33|6
1640512760000|2021-12-26 09:59:20|339.46|335.36|339.17|335.07|339.46|335.36|339.17|335.07|19
1640512770000|2021-12-26 09:59:30|339.18|335.08|339.16|335.06|339.18|335.08|339.16|335.06|5
1640512780000|2021-12-26 09:59:40|339.17|335.07|339.17|335.07|339.17|335.07|339.17|335.07|1
1640512790000|2021-12-26 09:59:50|339.18|335.08|339.22|335.12|339.22|335.12|339.18|335.08|3
1640512800000|2021-12-26 10:00:00|339.21|335.11|339.51|335.41|339.51|335.41|339.19|335.09|5
1640512810000|2021-12-26 10:00:10|339.5|335.4|339.53|335.43|339.63|335.53|339.49|335.39|13
1640512820000|2021-12-26 10:00:20|339.54|335.44|339.53|335.43|339.55|335.45|339.53|335.43|7
1640512830000|2021-12-26 10:00:30|339.54|335.44|339.56|335.46|339.57|335.47|339.54|335.44|8
1640512840000|2021-12-26 10:00:40|339.57|335.47|339.61|335.51|339.61|335.51|339.57|335.47|5
1640512850000|2021-12-26 10:00:50|339.6|335.5|339.6|335.5|339.61|335.51|339.6|335.5|3
1640512860000|2021-12-26 10:01:00|339.61|335.51|339.61|335.51|339.62|335.52|339.6|335.5|4
1640512870000|2021-12-26 10:01:10|339.63|335.53|339.71|335.61|339.71|335.61|339.63|335.53|3
1640512880000|2021-12-26 10:01:20|339.72|335.62|339.71|335.61|339.73|335.63|339.71|335.61|4
1640512890000|2021-12-26 10:01:30|339.7|335.6|339.63|335.53|339.73|335.63|339.63|335.53|4
1640512900000|2021-12-26 10:01:40|339.64|335.54|339.72|335.62|339.72|335.62|339.64|335.54|3
1640512920000|2021-12-26 10:02:00|339.7|335.6|339.7|335.6|339.7|335.6|339.7|335.6|1
1640512930000|2021-12-26 10:02:10|339.69|335.59|339.73|335.63|339.73|335.63|339.69|335.59|3
1640512940000|2021-12-26 10:02:20|339.78|335.68|339.78|335.68|339.78|335.68|339.78|335.68|1
1640512950000|2021-12-26 10:02:30|339.79|335.69|339.71|335.61|339.79|335.69|339.71|335.61|4
1640512960000|2021-12-26 10:02:40|339.72|335.62|339.72|335.62|339.72|335.62|339.7|335.6|7
1640512970000|2021-12-26 10:02:50|339.71|335.61|339.75|335.65|339.75|335.65|339.71|335.61|2
1640512980000|2021-12-26 10:03:00|339.71|335.61|339.71|335.61|339.71|335.61|339.71|335.61|1
1640512990000|2021-12-26 10:03:10|339.72|335.62|339.72|335.62|339.72|335.62|339.72|335.62|1
1640513000000|2021-12-26 10:03:20|339.73|335.63|339.73|335.63|339.73|335.63|339.73|335.63|1
1640513010000|2021-12-26 10:03:30|339.75|335.65|339.74|335.64|339.78|335.68|339.74|335.64|10
1640513020000|2021-12-26 10:03:40|339.73|335.63|339.74|335.64|339.74|335.64|339.73|335.63|4
1640513030000|2021-12-26 10:03:50|339.73|335.63|339.73|335.63|339.74|335.64|339.73|335.63|5
1640513040000|2021-12-26 10:04:00|339.72|335.62|339.72|335.62|339.73|335.63|339.7|335.6|5
1640513050000|2021-12-26 10:04:10|339.73|335.63|339.71|335.61|339.73|335.63|339.71|335.61|3
1640513060000|2021-12-26 10:04:20|339.7|335.6|339.72|335.62|339.72|335.62|339.7|335.6|3
1640513070000|2021-12-26 10:04:30|339.73|335.63|339.71|335.61|339.73|335.63|339.71|335.61|3
1640513080000|2021-12-26 10:04:40|339.72|335.62|339.71|335.61|339.72|335.62|339.71|335.61|2
1640513090000|2021-12-26 10:04:50|339.72|335.62|339.66|335.56|339.72|335.62|339.65|335.55|8
1640513100000|2021-12-26 10:05:00|339.63|335.53|339.59|335.49|339.63|335.53|339.58|335.48|7
1640513110000|2021-12-26 10:05:10|339.55|335.45|339.42|335.32|339.55|335.45|339.41|335.31|11
1640513120000|2021-12-26 10:05:20|339.41|335.31|339.41|335.31|339.42|335.32|339.41|335.31|3
1640513130000|2021-12-26 10:05:30|339.42|335.32|339.47|335.37|339.49|335.39|339.42|335.32|4
1640513140000|2021-12-26 10:05:40|339.46|335.36|339.46|335.36|339.47|335.37|339.42|335.32|7
1640513150000|2021-12-26 10:05:50|339.45|335.35|339.43|335.33|339.45|335.35|339.43|335.33|2
1640513160000|2021-12-26 10:06:00|339.46|335.36|339.45|335.35|339.46|335.36|339.45|335.35|2
1640513170000|2021-12-26 10:06:10|339.46|335.36|339.42|335.32|339.46|335.36|339.41|335.31|7
1640513180000|2021-12-26 10:06:20|339.41|335.31|339.4|335.3|339.41|335.31|339.4|335.3|2
1640513190000|2021-12-26 10:06:30|339.41|335.31|339.4|335.3|339.41|335.31|339.4|335.3|4
1640513200000|2021-12-26 10:06:40|339.39|335.29|339.41|335.31|339.41|335.31|339.39|335.29|2
1640513210000|2021-12-26 10:06:50|339.4|335.3|339.4|335.3|339.4|335.3|339.4|335.3|1
1640513220000|2021-12-26 10:07:00|339.39|335.29|339.36|335.26|339.39|335.29|339.35|335.25|8
1640513230000|2021-12-26 10:07:10|339.37|335.27|339.42|335.32|339.42|335.32|339.35|335.25|10
1640513240000|2021-12-26 10:07:20|339.41|335.31|339.4|335.3|339.41|335.31|339.39|335.29|3
1640513250000|2021-12-26 10:07:30|339.39|335.29|339.37|335.27|339.4|335.3|339.37|335.27|5
1640513260000|2021-12-26 10:07:40|339.36|335.26|339.35|335.25|339.38|335.28|339.35|335.25|6
1640513270000|2021-12-26 10:07:50|339.36|335.26|339.28|335.18|339.36|335.26|339.28|335.18|5
1640513280000|2021-12-26 10:08:00|339.35|335.25|339.35|335.25|339.35|335.25|339.34|335.24|3
1640513290000|2021-12-26 10:08:10|339.36|335.26|339.28|335.18|339.36|335.26|339.28|335.18|6
1640513300000|2021-12-26 10:08:20|339.27|335.17|339.27|335.17|339.27|335.17|339.27|335.17|1
1640513310000|2021-12-26 10:08:30|339.26|335.16|339.27|335.17|339.27|335.17|339.26|335.16|6
1640513320000|2021-12-26 10:08:40|339.34|335.24|339.28|335.18|339.34|335.24|339.28|335.18|5
1640513330000|2021-12-26 10:08:50|339.27|335.17|339.25|335.15|339.27|335.17|339.25|335.15|7
1640513340000|2021-12-26 10:09:00|339.27|335.17|339.27|335.17|339.27|335.17|339.25|335.15|4
1640513350000|2021-12-26 10:09:10|339.26|335.16|339.27|335.17|339.27|335.17|339.26|335.16|2
1640513380000|2021-12-26 10:09:40|339.26|335.16|339.25|335.15|339.27|335.17|339.25|335.15|3
1640513390000|2021-12-26 10:09:50|339.26|335.16|339.25|335.15|339.26|335.16|339.25|335.15|4
1640513400000|2021-12-26 10:10:00|339.26|335.16|339.29|335.19|339.3|335.2|339.26|335.16|6
1640513410000|2021-12-26 10:10:10|339.27|335.17|339.3|335.2|339.31|335.21|339.27|335.17|6
1640513420000|2021-12-26 10:10:20|339.29|335.19|339.31|335.21|339.32|335.22|339.29|335.19|4
1640513430000|2021-12-26 10:10:30|339.33|335.23|339.33|335.23|339.34|335.24|339.33|335.23|3
1640513440000|2021-12-26 10:10:40|339.34|335.24|339.34|335.24|339.4|335.3|339.34|335.24|7
1640513450000|2021-12-26 10:10:50|339.33|335.23|339.41|335.31|339.42|335.32|339.33|335.23|5
1640513460000|2021-12-26 10:11:00|339.44|335.34|339.44|335.34|339.44|335.34|339.44|335.34|1
1640513470000|2021-12-26 10:11:10|339.47|335.37|339.46|335.36|339.48|335.38|339.46|335.36|4
1640513480000|2021-12-26 10:11:20|339.47|335.37|339.36|335.26|339.47|335.37|339.36|335.26|5
1640513490000|2021-12-26 10:11:30|339.38|335.28|339.36|335.26|339.38|335.28|339.36|335.26|3
1640513520000|2021-12-26 10:12:00|339.4|335.3|339.51|335.41|339.53|335.43|339.39|335.29|12
1640513530000|2021-12-26 10:12:10|339.58|335.48|339.55|335.45|339.58|335.48|339.55|335.45|2
1640513540000|2021-12-26 10:12:20|339.59|335.49|339.6|335.5|339.6|335.5|339.55|335.45|7
1640513550000|2021-12-26 10:12:30|339.53|335.43|339.41|335.31|339.53|335.43|339.41|335.31|7
1640513560000|2021-12-26 10:12:40|339.37|335.27|339.43|335.33|339.43|335.33|339.37|335.27|5
1640513570000|2021-12-26 10:12:50|339.45|335.35|339.45|335.35|339.45|335.35|339.45|335.35|1
1640513580000|2021-12-26 10:13:00|339.48|335.38|339.49|335.39|339.49|335.39|339.48|335.38|2
1640513590000|2021-12-26 10:13:10|339.48|335.38|339.59|335.49|339.6|335.5|339.48|335.38|10
1640513600000|2021-12-26 10:13:20|339.6|335.5|339.6|335.5|339.6|335.5|339.59|335.49|7
1640513610000|2021-12-26 10:13:30|339.59|335.49|339.57|335.47|339.59|335.49|339.55|335.45|7
1640513620000|2021-12-26 10:13:40|339.56|335.46|339.57|335.47|339.57|335.47|339.56|335.46|2
1640513630000|2021-12-26 10:13:50|339.56|335.46|339.54|335.44|339.56|335.46|339.54|335.44|3
1640513640000|2021-12-26 10:14:00|339.52|335.42|339.52|335.42|339.52|335.42|339.52|335.42|1
1640513650000|2021-12-26 10:14:10|339.46|335.36|339.43|335.33|339.46|335.36|339.43|335.33|7
1640513660000|2021-12-26 10:14:20|339.42|335.32|339.35|335.25|339.42|335.32|339.35|335.25|9
1640513670000|2021-12-26 10:14:30|339.37|335.27|339.33|335.23|339.37|335.27|339.32|335.22|5
1640513680000|2021-12-26 10:14:40|339.32|335.22|339.08|334.98|339.32|335.22|339.06|334.96|17
1640513690000|2021-12-26 10:14:50|339.07|334.97|339.16|335.06|339.17|335.07|339.06|334.96|8
1640513700000|2021-12-26 10:15:00|339.15|335.05|339.2|335.1|339.21|335.11|339.14|335.04|12
1640513710000|2021-12-26 10:15:10|339.19|335.09|339.16|335.06|339.2|335.1|339.16|335.06|6
1640513720000|2021-12-26 10:15:20|339.14|335.04|339.14|335.04|339.15|335.05|339.13|335.03|5
1640513730000|2021-12-26 10:15:30|339.15|335.05|339.14|335.04|339.15|335.05|339.13|335.03|4
1640513740000|2021-12-26 10:15:40|339.15|335.05|339.16|335.06|339.16|335.06|339.15|335.05|2
1640513750000|2021-12-26 10:15:50|339.2|335.1|339.2|335.1|339.2|335.1|339.2|335.1|1
1640513760000|2021-12-26 10:16:00|339.22|335.12|339.22|335.12|339.22|335.12|339.2|335.1|4
1640513770000|2021-12-26 10:16:10|339.21|335.11|339.23|335.13|339.24|335.14|339.21|335.11|4
1640513780000|2021-12-26 10:16:20|339.25|335.15|339.22|335.12|339.26|335.16|339.22|335.12|6
1640513790000|2021-12-26 10:16:30|339.23|335.13|339.18|335.08|339.23|335.13|339.18|335.08|3
1640513800000|2021-12-26 10:16:40|339.17|335.07|339.17|335.07|339.18|335.08|339.17|335.07|3
1640513810000|2021-12-26 10:16:50|339.16|335.06|339.15|335.05|339.17|335.07|339.15|335.05|4
1640513820000|2021-12-26 10:17:00|339.14|335.04|338.83|334.73|339.14|335.04|338.78|334.68|20
1640513830000|2021-12-26 10:17:10|338.85|334.75|338.87|334.77|338.87|334.77|338.85|334.75|2
1640513840000|2021-12-26 10:17:20|338.83|334.73|338.89|334.79|338.89|334.79|338.83|334.73|7
1640513850000|2021-12-26 10:17:30|338.9|334.8|338.88|334.78|338.9|334.8|338.86|334.76|8
1640513860000|2021-12-26 10:17:40|338.87|334.77|338.87|334.77|338.88|334.78|338.87|334.77|5
1640513870000|2021-12-26 10:17:50|338.85|334.75|338.84|334.74|338.85|334.75|338.81|334.71|5
1640513880000|2021-12-26 10:18:00|338.85|334.75|338.87|334.77|338.87|334.77|338.85|334.75|3
1640513890000|2021-12-26 10:18:10|338.83|334.73|338.84|334.74|338.84|334.74|338.83|334.73|2
1640513900000|2021-12-26 10:18:20|338.86|334.76|338.87|334.77|338.88|334.78|338.84|334.74|12
1640513910000|2021-12-26 10:18:30|338.86|334.76|338.92|334.82|338.92|334.82|338.86|334.76|4
1640513920000|2021-12-26 10:18:40|338.91|334.81|338.91|334.81|338.92|334.82|338.91|334.81|3
1640513930000|2021-12-26 10:18:50|338.89|334.79|338.89|334.79|338.89|334.79|338.89|334.79|1
1640513940000|2021-12-26 10:19:00|338.9|334.8|338.9|334.8|338.91|334.81|338.89|334.79|6
1640513950000|2021-12-26 10:19:10|338.88|334.78|338.87|334.77|338.88|334.78|338.87|334.77|2
1640513960000|2021-12-26 10:19:20|338.91|334.81|338.9|334.8|338.91|334.81|338.9|334.8|6
1640513970000|2021-12-26 10:19:30|338.89|334.79|338.91|334.81|338.91|334.81|338.89|334.79|5
1640513980000|2021-12-26 10:19:40|338.9|334.8|338.9|334.8|338.9|334.8|338.9|334.8|1
1640513990000|2021-12-26 10:19:50|338.91|334.81|338.91|334.81|338.91|334.81|338.91|334.81|1
1640514000000|2021-12-26 10:20:00|338.9|334.8|338.94|334.84|338.96|334.86|338.9|334.8|8
1640514010000|2021-12-26 10:20:10|338.95|334.85|338.92|334.82|338.95|334.85|338.92|334.82|6
1640514020000|2021-12-26 10:20:20|338.93|334.83|338.85|334.75|338.93|334.83|338.84|334.74|7
1640514030000|2021-12-26 10:20:30|338.84|334.74|338.88|334.78|338.88|334.78|338.84|334.74|6
1640514040000|2021-12-26 10:20:40|338.84|334.74|338.82|334.72|338.85|334.75|338.82|334.72|7
1640514050000|2021-12-26 10:20:50|338.83|334.73|338.81|334.71|338.83|334.73|338.81|334.71|3
1640514060000|2021-12-26 10:21:00|338.82|334.72|338.81|334.71|338.82|334.72|338.81|334.71|2
1640514080000|2021-12-26 10:21:20|338.82|334.72|338.76|334.66|338.82|334.72|338.75|334.65|9
1640514090000|2021-12-26 10:21:30|338.75|334.65|338.72|334.62|338.75|334.65|338.72|334.62|7
1640514100000|2021-12-26 10:21:40|338.73|334.63|338.76|334.66|338.76|334.66|338.73|334.63|5
1640514110000|2021-12-26 10:21:50|338.79|334.69|338.75|334.65|338.79|334.69|338.75|334.65|3
1640514120000|2021-12-26 10:22:00|338.72|334.62|338.7|334.6|338.72|334.62|338.7|334.6|2
1640514130000|2021-12-26 10:22:10|338.71|334.61|338.71|334.61|338.72|334.62|338.7|334.6|7
1640514140000|2021-12-26 10:22:20|338.7|334.6|338.71|334.61|338.71|334.61|338.7|334.6|2
1640514180000|2021-12-26 10:23:00|338.72|334.62|338.72|334.62|338.72|334.62|338.71|334.61|5
1640514190000|2021-12-26 10:23:10|338.77|334.67|338.86|334.76|338.86|334.76|338.77|334.67|7
1640514200000|2021-12-26 10:23:20|338.89|334.79|338.86|334.76|338.89|334.79|338.86|334.76|5
1640514210000|2021-12-26 10:23:30|338.85|334.75|338.85|334.75|338.85|334.75|338.85|334.75|1
1640514220000|2021-12-26 10:23:40|338.88|334.78|338.84|334.74|338.88|334.78|338.84|334.74|6
1640514230000|2021-12-26 10:23:50|338.86|334.76|338.84|334.74|338.86|334.76|338.84|334.74|2
1640514240000|2021-12-26 10:24:00|338.85|334.75|338.87|334.77|338.87|334.77|338.85|334.75|2
1640514250000|2021-12-26 10:24:10|338.88|334.78|338.88|334.78|338.88|334.78|338.88|334.78|1
1640514260000|2021-12-26 10:24:20|338.89|334.79|338.84|334.74|338.89|334.79|338.8|334.7|6
1640514270000|2021-12-26 10:24:30|338.83|334.73|338.78|334.68|338.84|334.74|338.78|334.68|3
1640514280000|2021-12-26 10:24:40|338.79|334.69|338.79|334.69|338.79|334.69|338.79|334.69|1
1640514290000|2021-12-26 10:24:50|338.77|334.67|338.77|334.67|338.79|334.69|338.77|334.67|4
1640514300000|2021-12-26 10:25:00|338.78|334.68|338.78|334.68|338.78|334.68|338.77|334.67|3
1640514310000|2021-12-26 10:25:10|338.76|334.66|338.76|334.66|338.76|334.66|338.76|334.66|1
1640514320000|2021-12-26 10:25:20|338.77|334.67|338.7|334.6|338.77|334.67|338.69|334.59|6
1640514330000|2021-12-26 10:25:30|338.69|334.59|338.69|334.59|338.7|334.6|338.69|334.59|3
1640514340000|2021-12-26 10:25:40|338.7|334.6|338.69|334.59|338.77|334.67|338.68|334.58|12
1640514350000|2021-12-26 10:25:50|338.66|334.56|338.71|334.61|338.73|334.63|338.64|334.54|9
1640514360000|2021-12-26 10:26:00|338.7|334.6|338.55|334.45|338.71|334.61|338.51|334.41|12
1640514370000|2021-12-26 10:26:10|338.53|334.43|338.53|334.43|338.55|334.45|338.41|334.31|12
1640514380000|2021-12-26 10:26:20|338.52|334.42|338.55|334.45|338.55|334.45|338.5|334.4|7
1640514390000|2021-12-26 10:26:30|338.56|334.46|338.56|334.46|338.73|334.63|338.56|334.46|18
1640514400000|2021-12-26 10:26:40|338.59|334.49|338.69|334.59|338.69|334.59|338.55|334.45|18
1640514410000|2021-12-26 10:26:50|338.66|334.56|338.5|334.4|338.66|334.56|338.4|334.3|24
1640514420000|2021-12-26 10:27:00|338.46|334.36|338.46|334.36|338.5|334.4|338.43|334.33|9
1640514430000|2021-12-26 10:27:10|338.45|334.35|338.25|334.15|338.53|334.43|338.23|334.13|16
1640514440000|2021-12-26 10:27:20|338.26|334.16|338.41|334.31|338.42|334.32|338.26|334.16|13
1640514450000|2021-12-26 10:27:30|338.42|334.32|338.42|334.32|338.44|334.34|338.41|334.31|5
1640514460000|2021-12-26 10:27:40|338.43|334.33|338.44|334.34|338.45|334.35|338.43|334.33|3
1640514470000|2021-12-26 10:27:50|338.43|334.33|338.5|334.4|338.5|334.4|338.43|334.33|9
1640514480000|2021-12-26 10:28:00|338.48|334.38|338.48|334.38|338.48|334.38|338.46|334.36|4
1640514490000|2021-12-26 10:28:10|338.49|334.39|338.56|334.46|338.56|334.46|338.49|334.39|8
1640514500000|2021-12-26 10:28:20|338.51|334.41|338.62|334.52|338.71|334.61|338.51|334.41|18
1640514510000|2021-12-26 10:28:30|338.59|334.49|338.62|334.52|338.62|334.52|338.58|334.48|11
1640514520000|2021-12-26 10:28:40|338.6|334.5|338.58|334.48|338.6|334.5|338.58|334.48|5
1640514530000|2021-12-26 10:28:50|338.59|334.49|338.6|334.5|338.6|334.5|338.58|334.48|4
1640514540000|2021-12-26 10:29:00|338.61|334.51|338.6|334.5|338.61|334.51|338.6|334.5|4
1640514550000|2021-12-26 10:29:10|338.59|334.49|338.47|334.37|338.6|334.5|338.46|334.36|10
1640514560000|2021-12-26 10:29:20|338.46|334.36|338.44|334.34|338.46|334.36|338.43|334.33|6
1640514570000|2021-12-26 10:29:30|338.46|334.36|338.49|334.39|338.49|334.39|338.46|334.36|2
1640514580000|2021-12-26 10:29:40|338.5|334.4|338.44|334.34|338.5|334.4|338.43|334.33|7
1640514590000|2021-12-26 10:29:50|338.43|334.33|338.4|334.3|338.45|334.35|338.4|334.3|15
1640514600000|2021-12-26 10:30:00|338.39|334.29|338.33|334.23|338.39|334.29|338.31|334.21|18
1640514610000|2021-12-26 10:30:10|338.32|334.22|338.32|334.22|338.33|334.23|338.32|334.22|5
1640514620000|2021-12-26 10:30:20|338.31|334.21|338.34|334.24|338.34|334.24|338.31|334.21|4
1640514630000|2021-12-26 10:30:30|338.33|334.23|338.35|334.25|338.35|334.25|338.33|334.23|3
1640514640000|2021-12-26 10:30:40|338.36|334.26|338.42|334.32|338.43|334.33|338.36|334.26|9
1640514660000|2021-12-26 10:31:00|338.4|334.3|338.41|334.31|338.42|334.32|338.4|334.3|4
1640514670000|2021-12-26 10:31:10|338.42|334.32|338.43|334.33|338.43|334.33|338.41|334.31|4
1640514680000|2021-12-26 10:31:20|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1640514690000|2021-12-26 10:31:30|338.43|334.33|338.43|334.33|338.43|334.33|338.41|334.31|3
1640514700000|2021-12-26 10:31:40|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1640514710000|2021-12-26 10:31:50|338.43|334.33|338.43|334.33|338.43|334.33|338.43|334.33|1
1640514720000|2021-12-26 10:32:00|338.44|334.34|338.44|334.34|338.44|334.34|338.44|334.34|1
1640514740000|2021-12-26 10:32:20|338.45|334.35|338.52|334.42|338.53|334.43|338.45|334.35|6
1640514750000|2021-12-26 10:32:30|338.51|334.41|338.56|334.46|338.56|334.46|338.51|334.41|6
1640514760000|2021-12-26 10:32:40|338.55|334.45|338.46|334.36|338.55|334.45|338.46|334.36|7
1640514770000|2021-12-26 10:32:50|338.45|334.35|338.47|334.37|338.47|334.37|338.45|334.35|2
1640514780000|2021-12-26 10:33:00|338.46|334.36|338.48|334.38|338.49|334.39|338.46|334.36|5
1640514790000|2021-12-26 10:33:10|338.47|334.37|338.46|334.36|338.47|334.37|338.46|334.36|2
1640514800000|2021-12-26 10:33:20|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1640514810000|2021-12-26 10:33:30|338.52|334.42|338.55|334.45|338.55|334.45|338.51|334.41|8
1640514820000|2021-12-26 10:33:40|338.54|334.44|338.54|334.44|338.54|334.44|338.53|334.43|3
1640514830000|2021-12-26 10:33:50|338.53|334.43|338.53|334.43|338.55|334.45|338.51|334.41|11
1640514840000|2021-12-26 10:34:00|338.54|334.44|338.53|334.43|338.55|334.45|338.52|334.42|8
1640514850000|2021-12-26 10:34:10|338.54|334.44|338.42|334.32|338.54|334.44|338.42|334.32|11
1640514860000|2021-12-26 10:34:20|338.43|334.33|338.43|334.33|338.43|334.33|338.42|334.32|3
1640514870000|2021-12-26 10:34:30|338.41|334.31|338.41|334.31|338.42|334.32|338.41|334.31|7
1640514880000|2021-12-26 10:34:40|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|8
1640514890000|2021-12-26 10:34:50|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|4
1640514900000|2021-12-26 10:35:00|338.42|334.32|338.42|334.32|338.43|334.33|338.42|334.32|3
1640514920000|2021-12-26 10:35:20|338.41|334.31|338.39|334.29|338.41|334.31|338.39|334.29|7
1640514930000|2021-12-26 10:35:30|338.38|334.28|338.28|334.18|338.38|334.28|338.28|334.18|17
1640514940000|2021-12-26 10:35:40|338.24|334.14|338.31|334.21|338.31|334.21|338.24|334.14|10
1640514950000|2021-12-26 10:35:50|338.32|334.22|338.28|334.18|338.34|334.24|338.28|334.18|8
1640514960000|2021-12-26 10:36:00|338.26|334.16|338.29|334.19|338.3|334.2|338.24|334.14|12
1640514970000|2021-12-26 10:36:10|338.28|334.18|338.27|334.17|338.3|334.2|338.27|334.17|5
1640514980000|2021-12-26 10:36:20|338.28|334.18|338.36|334.26|338.36|334.26|338.27|334.17|7
1640514990000|2021-12-26 10:36:30|338.39|334.29|338.47|334.37|338.49|334.39|338.39|334.29|7
1640515000000|2021-12-26 10:36:40|338.43|334.33|338.43|334.33|338.45|334.35|338.41|334.31|12
1640515010000|2021-12-26 10:36:50|338.44|334.34|338.48|334.38|338.48|334.38|338.44|334.34|2
1640515020000|2021-12-26 10:37:00|338.47|334.37|338.45|334.35|338.48|334.38|338.45|334.35|12
1640515030000|2021-12-26 10:37:10|338.48|334.38|338.51|334.41|338.51|334.41|338.48|334.38|3
1640515040000|2021-12-26 10:37:20|338.52|334.42|338.64|334.54|338.64|334.54|338.52|334.42|11
1640515050000|2021-12-26 10:37:30|338.65|334.55|338.74|334.64|338.74|334.64|338.64|334.54|14
1640515060000|2021-12-26 10:37:40|338.76|334.66|338.71|334.61|338.76|334.66|338.71|334.61|6
1640515070000|2021-12-26 10:37:50|338.69|334.59|338.74|334.64|338.74|334.64|338.69|334.59|8
1640515080000|2021-12-26 10:38:00|338.73|334.63|338.7|334.6|338.73|334.63|338.7|334.6|2
1640515090000|2021-12-26 10:38:10|338.71|334.61|338.78|334.68|338.78|334.68|338.71|334.61|5
1640515100000|2021-12-26 10:38:20|338.77|334.67|338.79|334.69|338.79|334.69|338.77|334.67|3
1640515110000|2021-12-26 10:38:30|338.78|334.68|338.8|334.7|338.8|334.7|338.78|334.68|2
1640515120000|2021-12-26 10:38:40|338.77|334.67|338.81|334.71|338.82|334.72|338.77|334.67|6
1640515130000|2021-12-26 10:38:50|338.8|334.7|338.76|334.66|338.81|334.71|338.76|334.66|5
1640515140000|2021-12-26 10:39:00|338.77|334.67|338.81|334.71|338.83|334.73|338.77|334.67|7
1640515150000|2021-12-26 10:39:10|338.79|334.69|338.8|334.7|338.86|334.76|338.77|334.67|9
1640515160000|2021-12-26 10:39:20|338.78|334.68|338.83|334.73|338.85|334.75|338.78|334.68|11
1640515170000|2021-12-26 10:39:30|338.84|334.74|338.84|334.74|338.87|334.77|338.83|334.73|5
1640515180000|2021-12-26 10:39:40|338.8|334.7|338.83|334.73|338.84|334.74|338.79|334.69|8
1640515190000|2021-12-26 10:39:50|338.84|334.74|338.88|334.78|338.9|334.8|338.84|334.74|10
1640515200000|2021-12-26 10:40:00|338.9|334.8|338.89|334.79|338.9|334.8|338.87|334.77|4
1640515210000|2021-12-26 10:40:10|338.9|334.8|338.88|334.78|338.9|334.8|338.88|334.78|3
1640515220000|2021-12-26 10:40:20|338.87|334.77|338.88|334.78|338.88|334.78|338.87|334.77|2
1640515230000|2021-12-26 10:40:30|338.89|334.79|338.91|334.81|338.91|334.81|338.89|334.79|3
1640515240000|2021-12-26 10:40:40|338.9|334.8|338.89|334.79|338.9|334.8|338.89|334.79|2
1640515250000|2021-12-26 10:40:50|338.9|334.8|339.1|335|339.1|335|338.89|334.79|11
1640515260000|2021-12-26 10:41:00|339.15|335.05|339.18|335.08|339.19|335.09|339.14|335.04|8
1640515270000|2021-12-26 10:41:10|339.17|335.07|339.16|335.06|339.22|335.12|339.16|335.06|6
1640515280000|2021-12-26 10:41:20|339.17|335.07|339.14|335.04|339.17|335.07|339.13|335.03|4
1640515300000|2021-12-26 10:41:40|339.15|335.05|339.15|335.05|339.15|335.05|339.15|335.05|1
1640515310000|2021-12-26 10:41:50|339.14|335.04|339.18|335.08|339.18|335.08|339.14|335.04|5
1640515320000|2021-12-26 10:42:00|339.2|335.1|339.19|335.09|339.2|335.1|339.19|335.09|2
1640515330000|2021-12-26 10:42:10|339.2|335.1|339.33|335.23|339.35|335.25|339.2|335.1|8
1640515340000|2021-12-26 10:42:20|339.32|335.22|339.31|335.21|339.32|335.22|339.3|335.2|6
1640515350000|2021-12-26 10:42:30|339.32|335.22|339.31|335.21|339.32|335.22|339.31|335.21|2
1640515360000|2021-12-26 10:42:40|339.29|335.19|339.31|335.21|339.31|335.21|339.29|335.19|5
1640515370000|2021-12-26 10:42:50|339.32|335.22|339.32|335.22|339.32|335.22|339.3|335.2|6
1640515380000|2021-12-26 10:43:00|339.34|335.24|339.35|335.25|339.35|335.25|339.34|335.24|4
1640515390000|2021-12-26 10:43:10|339.34|335.24|339.35|335.25|339.35|335.25|339.34|335.24|2
1640515400000|2021-12-26 10:43:20|339.36|335.26|339.36|335.26|339.37|335.27|339.35|335.25|5
1640515410000|2021-12-26 10:43:30|339.37|335.27|339.44|335.34|339.44|335.34|339.37|335.27|3
1640515420000|2021-12-26 10:43:40|339.45|335.35|339.45|335.35|339.49|335.39|339.45|335.35|9
1640515430000|2021-12-26 10:43:50|339.44|335.34|339.45|335.35|339.45|335.35|339.43|335.33|3
1640515440000|2021-12-26 10:44:00|339.41|335.31|339.45|335.35|339.45|335.35|339.41|335.31|4
1640515450000|2021-12-26 10:44:10|339.46|335.36|339.46|335.36|339.46|335.36|339.45|335.35|3
1640515460000|2021-12-26 10:44:20|339.45|335.35|339.45|335.35|339.46|335.36|339.45|335.35|3
1640515480000|2021-12-26 10:44:40|339.41|335.31|339.36|335.26|339.41|335.31|339.36|335.26|3
1640515490000|2021-12-26 10:44:50|339.35|335.25|339.42|335.32|339.42|335.32|339.35|335.25|8
1640515500000|2021-12-26 10:45:00|339.46|335.36|339.47|335.37|339.5|335.4|339.46|335.36|13
1640515510000|2021-12-26 10:45:10|339.46|335.36|339.4|335.3|339.46|335.36|339.4|335.3|17
1640515520000|2021-12-26 10:45:20|339.41|335.31|339.36|335.26|339.42|335.32|339.36|335.26|7
1640515530000|2021-12-26 10:45:30|339.35|335.25|339.34|335.24|339.35|335.25|339.34|335.24|4
1640515540000|2021-12-26 10:45:40|339.35|335.25|339.34|335.24|339.35|335.25|339.34|335.24|4
1640515550000|2021-12-26 10:45:50|339.35|335.25|339.34|335.24|339.35|335.25|339.34|335.24|4
1640515560000|2021-12-26 10:46:00|339.33|335.23|339.34|335.24|339.35|335.25|339.33|335.23|4
1640515570000|2021-12-26 10:46:10|339.33|335.23|339.35|335.25|339.36|335.26|339.33|335.23|6
1640515580000|2021-12-26 10:46:20|339.33|335.23|339.31|335.21|339.34|335.24|339.31|335.21|6
1640515600000|2021-12-26 10:46:40|339.33|335.23|339.33|335.23|339.34|335.24|339.33|335.23|3
1640515610000|2021-12-26 10:46:50|339.34|335.24|339.36|335.26|339.36|335.26|339.34|335.24|4
1640515620000|2021-12-26 10:47:00|339.38|335.28|339.4|335.3|339.41|335.31|339.38|335.28|8
1640515630000|2021-12-26 10:47:10|339.43|335.33|339.39|335.29|339.43|335.33|339.39|335.29|6
1640515640000|2021-12-26 10:47:20|339.4|335.3|339.47|335.37|339.47|335.37|339.4|335.3|6
1640515650000|2021-12-26 10:47:30|339.48|335.38|339.5|335.4|339.5|335.4|339.48|335.38|3
1640515660000|2021-12-26 10:47:40|339.51|335.41|339.51|335.41|339.51|335.41|339.51|335.41|1
1640515670000|2021-12-26 10:47:50|339.5|335.4|339.5|335.4|339.5|335.4|339.5|335.4|1
1640515690000|2021-12-26 10:48:10|339.49|335.39|339.5|335.4|339.5|335.4|339.49|335.39|2
1640515710000|2021-12-26 10:48:30|339.52|335.42|339.52|335.42|339.52|335.42|339.52|335.42|1
1640515720000|2021-12-26 10:48:40|339.55|335.45|339.41|335.31|339.55|335.45|339.41|335.31|6
1640515730000|2021-12-26 10:48:50|339.39|335.29|339.4|335.3|339.4|335.3|339.39|335.29|2
1640515740000|2021-12-26 10:49:00|339.41|335.31|339.49|335.39|339.49|335.39|339.41|335.31|4
1640515750000|2021-12-26 10:49:10|339.54|335.44|339.53|335.43|339.54|335.44|339.53|335.43|2
1640515760000|2021-12-26 10:49:20|339.55|335.45|339.55|335.45|339.55|335.45|339.55|335.45|1
1640515770000|2021-12-26 10:49:30|339.58|335.48|339.58|335.48|339.58|335.48|339.58|335.48|1
1640515780000|2021-12-26 10:49:40|339.55|335.45|339.55|335.45|339.56|335.46|339.55|335.45|3
1640515810000|2021-12-26 10:50:10|339.54|335.44|339.7|335.6|339.72|335.62|339.54|335.44|9
1640515820000|2021-12-26 10:50:20|339.69|335.59|339.81|335.71|339.83|335.73|339.69|335.59|12
1640515830000|2021-12-26 10:50:30|339.79|335.69|339.78|335.68|339.81|335.71|339.78|335.68|7
1640515840000|2021-12-26 10:50:40|339.81|335.71|339.81|335.71|339.81|335.71|339.8|335.7|3
1640515850000|2021-12-26 10:50:50|339.8|335.7|339.77|335.67|339.8|335.7|339.76|335.66|7
1640515860000|2021-12-26 10:51:00|339.76|335.66|339.71|335.61|339.77|335.67|339.7|335.6|9
1640515870000|2021-12-26 10:51:10|339.72|335.62|339.72|335.62|339.72|335.62|339.72|335.62|1
1640515880000|2021-12-26 10:51:20|339.7|335.6|339.6|335.5|339.7|335.6|339.6|335.5|10
1640515890000|2021-12-26 10:51:30|339.61|335.51|339.61|335.51|339.61|335.51|339.61|335.51|1
1640515900000|2021-12-26 10:51:40|339.55|335.45|339.55|335.45|339.57|335.47|339.55|335.45|4
1640515910000|2021-12-26 10:51:50|339.56|335.46|339.56|335.46|339.56|335.46|339.55|335.45|3
1640515920000|2021-12-26 10:52:00|339.59|335.49|339.59|335.49|339.59|335.49|339.57|335.47|6
1640515930000|2021-12-26 10:52:10|339.6|335.5|339.59|335.49|339.61|335.51|339.59|335.49|6
1640515940000|2021-12-26 10:52:20|339.58|335.48|339.58|335.48|339.58|335.48|339.57|335.47|3
1640515950000|2021-12-26 10:52:30|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640515960000|2021-12-26 10:52:40|339.61|335.51|339.61|335.51|339.61|335.51|339.6|335.5|3
1640515970000|2021-12-26 10:52:50|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640515980000|2021-12-26 10:53:00|339.56|335.46|339.6|335.5|339.6|335.5|339.56|335.46|2
1640515990000|2021-12-26 10:53:10|339.59|335.49|339.59|335.49|339.59|335.49|339.59|335.49|1
1640516000000|2021-12-26 10:53:20|339.58|335.48|339.59|335.49|339.59|335.49|339.57|335.47|9
1640516010000|2021-12-26 10:53:30|339.58|335.48|339.56|335.46|339.58|335.48|339.56|335.46|3
1640516020000|2021-12-26 10:53:40|339.57|335.47|339.57|335.47|339.58|335.48|339.57|335.47|3
1640516030000|2021-12-26 10:53:50|339.6|335.5|339.59|335.49|339.6|335.5|339.59|335.49|2
1640516040000|2021-12-26 10:54:00|339.58|335.48|339.59|335.49|339.6|335.5|339.58|335.48|6
1640516050000|2021-12-26 10:54:10|339.6|335.5|339.68|335.58|339.69|335.59|339.59|335.49|6
1640516080000|2021-12-26 10:54:40|339.69|335.59|339.72|335.62|339.72|335.62|339.68|335.58|3
1640516090000|2021-12-26 10:54:50|339.71|335.61|339.7|335.6|339.71|335.61|339.7|335.6|2
1640516120000|2021-12-26 10:55:20|339.72|335.62|339.72|335.62|339.72|335.62|339.72|335.62|1
1640516130000|2021-12-26 10:55:30|339.73|335.63|339.72|335.62|339.73|335.63|339.72|335.62|6
1640516140000|2021-12-26 10:55:40|339.73|335.63|339.73|335.63|339.73|335.63|339.73|335.63|1
1640516150000|2021-12-26 10:55:50|339.75|335.65|339.85|335.75|339.85|335.75|339.75|335.65|6
1640516160000|2021-12-26 10:56:00|339.84|335.74|339.8|335.7|339.86|335.76|339.8|335.7|11
1640516170000|2021-12-26 10:56:10|339.81|335.71|339.81|335.71|339.82|335.72|339.79|335.69|7
1640516180000|2021-12-26 10:56:20|339.8|335.7|339.76|335.66|339.81|335.71|339.76|335.66|6
1640516190000|2021-12-26 10:56:30|339.79|335.69|339.77|335.67|339.79|335.69|339.77|335.67|2
1640516200000|2021-12-26 10:56:40|339.78|335.68|339.77|335.67|339.78|335.68|339.77|335.67|2
1640516210000|2021-12-26 10:56:50|339.76|335.66|339.75|335.65|339.76|335.66|339.75|335.65|4
1640516220000|2021-12-26 10:57:00|339.76|335.66|339.79|335.69|339.79|335.69|339.75|335.65|4
1640516230000|2021-12-26 10:57:10|339.8|335.7|339.78|335.68|339.8|335.7|339.78|335.68|5
1640516240000|2021-12-26 10:57:20|339.79|335.69|339.82|335.72|339.82|335.72|339.79|335.69|3
1640516250000|2021-12-26 10:57:30|339.81|335.71|339.82|335.72|339.82|335.72|339.81|335.71|2
1640516260000|2021-12-26 10:57:40|339.83|335.73|339.87|335.77|339.87|335.77|339.83|335.73|3
1640516270000|2021-12-26 10:57:50|339.85|335.75|339.86|335.76|339.86|335.76|339.85|335.75|2
1640516280000|2021-12-26 10:58:00|339.87|335.77|339.87|335.77|339.87|335.77|339.87|335.77|1
1640516290000|2021-12-26 10:58:10|339.85|335.75|339.87|335.77|339.9|335.8|339.85|335.75|6
1640516300000|2021-12-26 10:58:20|339.91|335.81|339.91|335.81|339.91|335.81|339.91|335.81|1
1640516310000|2021-12-26 10:58:30|339.89|335.79|339.89|335.79|339.89|335.79|339.87|335.77|3
1640516320000|2021-12-26 10:58:40|339.9|335.8|340.09|335.99|340.09|335.99|339.89|335.79|9
1640516330000|2021-12-26 10:58:50|340.13|336.03|340.2|336.1|340.2|336.1|340.12|336.02|5
1640516340000|2021-12-26 10:59:00|340.23|336.13|340.2|336.1|340.23|336.13|340.2|336.1|3
1640516350000|2021-12-26 10:59:10|340.21|336.11|340.21|336.11|340.21|336.11|340.2|336.1|3
1640516360000|2021-12-26 10:59:20|340.2|336.1|339.85|335.75|340.2|336.1|339.8|335.7|22
1640516370000|2021-12-26 10:59:30|339.86|335.76|339.83|335.73|339.86|335.76|339.82|335.72|7
1640516390000|2021-12-26 10:59:50|339.82|335.72|339.85|335.75|339.85|335.75|339.81|335.71|6
1640516400000|2021-12-26 11:00:00|339.86|335.76|339.87|335.77|339.87|335.77|339.84|335.74|9
1640516410000|2021-12-26 11:00:10|339.86|335.76|339.86|335.76|339.88|335.78|339.85|335.75|8
1640516420000|2021-12-26 11:00:20|339.87|335.77|339.88|335.78|339.89|335.79|339.87|335.77|3
1640516430000|2021-12-26 11:00:30|339.87|335.77|339.87|335.77|339.88|335.78|339.87|335.77|3
1640516440000|2021-12-26 11:00:40|339.88|335.78|339.89|335.79|339.89|335.79|339.87|335.77|4
1640516450000|2021-12-26 11:00:50|339.88|335.78|339.87|335.77|339.89|335.79|339.85|335.75|5
1640516460000|2021-12-26 11:01:00|339.89|335.79|339.88|335.78|339.9|335.8|339.88|335.78|4
1640516470000|2021-12-26 11:01:10|339.89|335.79|340.15|336.05|340.17|336.07|339.89|335.79|12
1640516490000|2021-12-26 11:01:30|340.11|336.01|340.16|336.06|340.16|336.06|340.11|336.01|2
1640516510000|2021-12-26 11:01:50|340.17|336.07|340.07|335.97|340.17|336.07|340.07|335.97|8
1640516520000|2021-12-26 11:02:00|340.08|335.98|340.1|336|340.11|336.01|340.07|335.97|5
1640516530000|2021-12-26 11:02:10|340.11|336.01|340.14|336.04|340.16|336.06|340.11|336.01|3
1640516540000|2021-12-26 11:02:20|340.15|336.05|340.16|336.06|340.16|336.06|340.15|336.05|2
1640516550000|2021-12-26 11:02:30|340.14|336.04|340.14|336.04|340.14|336.04|340.14|336.04|1
1640516560000|2021-12-26 11:02:40|340.2|336.1|340.24|336.14|340.28|336.18|340.2|336.1|7
1640516570000|2021-12-26 11:02:50|340.23|336.13|340.28|336.18|340.28|336.18|340.2|336.1|8
1640516580000|2021-12-26 11:03:00|340.27|336.17|340.27|336.17|340.28|336.18|340.24|336.14|5
1640516590000|2021-12-26 11:03:10|340.26|336.16|340.21|336.11|340.26|336.16|340.19|336.09|5
1640516600000|2021-12-26 11:03:20|340.19|336.09|340.2|336.1|340.23|336.13|340.18|336.08|7
1640516610000|2021-12-26 11:03:30|340.19|336.09|340.19|336.09|340.2|336.1|340.19|336.09|3
1640516620000|2021-12-26 11:03:40|340.25|336.15|340.25|336.15|340.25|336.15|340.24|336.14|5
1640516630000|2021-12-26 11:03:50|340.24|336.14|340.26|336.16|340.26|336.16|340.24|336.14|5
1640516640000|2021-12-26 11:04:00|340.25|336.15|340.25|336.15|340.26|336.16|340.25|336.15|5
1640516650000|2021-12-26 11:04:10|340.26|336.16|340.3|336.2|340.33|336.23|340.25|336.15|11
1640516660000|2021-12-26 11:04:20|340.31|336.21|340.3|336.2|340.31|336.21|340.29|336.19|4
1640516670000|2021-12-26 11:04:30|340.29|336.19|340.28|336.18|340.29|336.19|340.28|336.18|2
1640516680000|2021-12-26 11:04:40|340.27|336.17|340.27|336.17|340.27|336.17|340.27|336.17|1
1640516700000|2021-12-26 11:05:00|340.28|336.18|340.26|336.16|340.28|336.18|340.26|336.16|3
1640516710000|2021-12-26 11:05:10|340.27|336.17|340.26|336.16|340.27|336.17|340.26|336.16|2
1640516720000|2021-12-26 11:05:20|340.27|336.17|340.26|336.16|340.27|336.17|340.26|336.16|2
1640516730000|2021-12-26 11:05:30|340.27|336.17|340.26|336.16|340.3|336.2|340.26|336.16|6
1640516740000|2021-12-26 11:05:40|340.27|336.17|340.31|336.21|340.33|336.23|340.27|336.17|5
1640516750000|2021-12-26 11:05:50|340.3|336.2|340.3|336.2|340.31|336.21|340.29|336.19|9
1640516760000|2021-12-26 11:06:00|340.28|336.18|340.27|336.17|340.28|336.18|340.27|336.17|2
1640516770000|2021-12-26 11:06:10|340.28|336.18|340.31|336.21|340.31|336.21|340.28|336.18|6
1640516780000|2021-12-26 11:06:20|340.27|336.17|340.26|336.16|340.27|336.17|340.26|336.16|2
1640516790000|2021-12-26 11:06:30|340.25|336.15|340.27|336.17|340.27|336.17|340.25|336.15|3
1640516800000|2021-12-26 11:06:40|340.25|336.15|340.25|336.15|340.26|336.16|340.25|336.15|3
1640516810000|2021-12-26 11:06:50|340.26|336.16|340.27|336.17|340.27|336.17|340.26|336.16|2
1640516820000|2021-12-26 11:07:00|340.26|336.16|340.27|336.17|340.27|336.17|340.24|336.14|8
1640516830000|2021-12-26 11:07:10|340.28|336.18|340.23|336.13|340.28|336.18|340.23|336.13|3
1640516840000|2021-12-26 11:07:20|340.22|336.12|340.26|336.16|340.27|336.17|340.22|336.12|3
1640516850000|2021-12-26 11:07:30|340.27|336.17|340.27|336.17|340.27|336.17|340.27|336.17|1
1640516860000|2021-12-26 11:07:40|340.26|336.16|340.25|336.15|340.26|336.16|340.25|336.15|4
1640516880000|2021-12-26 11:08:00|340.26|336.16|340.26|336.16|340.26|336.16|340.26|336.16|1
1640516890000|2021-12-26 11:08:10|340.25|336.15|340.21|336.11|340.25|336.15|340.21|336.11|2
1640516900000|2021-12-26 11:08:20|340.22|336.12|340.25|336.15|340.25|336.15|340.22|336.12|2
1640516920000|2021-12-26 11:08:40|340.24|336.14|340.21|336.11|340.24|336.14|340.21|336.11|7
1640516930000|2021-12-26 11:08:50|340.23|336.13|340.36|336.26|340.36|336.26|340.23|336.13|13
1640516940000|2021-12-26 11:09:00|340.34|336.24|340.33|336.23|340.37|336.27|340.32|336.22|6
1640516950000|2021-12-26 11:09:10|340.32|336.22|340.31|336.21|340.39|336.29|340.28|336.18|9
1640516960000|2021-12-26 11:09:20|340.32|336.22|340.33|336.23|340.37|336.27|340.32|336.22|9
1640516970000|2021-12-26 11:09:30|340.32|336.22|340.27|336.17|340.32|336.22|340.23|336.13|18
1640516980000|2021-12-26 11:09:40|340.28|336.18|340.26|336.16|340.29|336.19|340.25|336.15|10
1640516990000|2021-12-26 11:09:50|340.31|336.21|340.3|336.2|340.32|336.22|340.3|336.2|6
1640517000000|2021-12-26 11:10:00|340.33|336.23|340.33|336.23|340.34|336.24|340.31|336.21|9
1640517010000|2021-12-26 11:10:10|340.37|336.27|340.26|336.16|340.37|336.27|340.25|336.15|9
1640517020000|2021-12-26 11:10:20|340.27|336.17|340.25|336.15|340.27|336.17|340.21|336.11|11
1640517030000|2021-12-26 11:10:30|340.24|336.14|340.26|336.16|340.26|336.16|340.24|336.14|7
1640517040000|2021-12-26 11:10:40|340.25|336.15|340.26|336.16|340.27|336.17|340.24|336.14|9
1640517050000|2021-12-26 11:10:50|340.27|336.17|340.26|336.16|340.27|336.17|340.26|336.16|2
1640517060000|2021-12-26 11:11:00|340.25|336.15|340.22|336.12|340.26|336.16|340.22|336.12|8
1640517070000|2021-12-26 11:11:10|340.23|336.13|340.25|336.15|340.25|336.15|340.22|336.12|3
1640517080000|2021-12-26 11:11:20|340.24|336.14|340.23|336.13|340.24|336.14|340.23|336.13|2
1640517090000|2021-12-26 11:11:30|340.2|336.1|340.17|336.07|340.21|336.11|340.17|336.07|5
1640517100000|2021-12-26 11:11:40|340.18|336.08|340.18|336.08|340.2|336.1|340.16|336.06|10
1640517110000|2021-12-26 11:11:50|340.17|336.07|340.15|336.05|340.19|336.09|340.14|336.04|8
1640517120000|2021-12-26 11:12:00|340.14|336.04|340.11|336.01|340.15|336.05|340.1|336|9
1640517130000|2021-12-26 11:12:10|340.1|336|340.1|336|340.1|336|340.1|336|1
1640517140000|2021-12-26 11:12:20|340.09|335.99|340.1|336|340.1|336|340.08|335.98|4
1640517150000|2021-12-26 11:12:30|340.09|335.99|340.09|335.99|340.1|336|340.08|335.98|10
1640517160000|2021-12-26 11:12:40|340.1|336|340.1|336|340.1|336|340.1|336|1
1640517170000|2021-12-26 11:12:50|340.09|335.99|340.1|336|340.1|336|340.09|335.99|2
1640517180000|2021-12-26 11:13:00|340.09|335.99|339.82|335.72|340.09|335.99|339.82|335.72|7
1640517190000|2021-12-26 11:13:10|339.8|335.7|339.73|335.63|339.81|335.71|339.73|335.63|8
1640517200000|2021-12-26 11:13:20|339.72|335.62|339.7|335.6|339.73|335.63|339.7|335.6|9
1640517210000|2021-12-26 11:13:30|339.69|335.59|339.67|335.57|339.69|335.59|339.66|335.56|6
1640517220000|2021-12-26 11:13:40|339.68|335.58|339.68|335.58|339.68|335.58|339.67|335.57|3
1640517230000|2021-12-26 11:13:50|339.67|335.57|339.69|335.59|339.69|335.59|339.67|335.57|3
1640517240000|2021-12-26 11:14:00|339.66|335.56|339.65|335.55|339.67|335.57|339.64|335.54|8
1640517250000|2021-12-26 11:14:10|339.59|335.49|339.49|335.39|339.59|335.49|339.45|335.35|11
1640517260000|2021-12-26 11:14:20|339.48|335.38|339.48|335.38|339.48|335.38|339.45|335.35|4
1640517270000|2021-12-26 11:14:30|339.47|335.37|339.38|335.28|339.47|335.37|339.37|335.27|10
1640517280000|2021-12-26 11:14:40|339.39|335.29|339.36|335.26|339.39|335.29|339.36|335.26|6
1640517300000|2021-12-26 11:15:00|339.37|335.27|339.38|335.28|339.39|335.29|339.37|335.27|4
1640517310000|2021-12-26 11:15:10|339.37|335.27|339.37|335.27|339.41|335.31|339.37|335.27|8
1640517320000|2021-12-26 11:15:20|339.36|335.26|339.37|335.27|339.39|335.29|339.36|335.26|11
1640517330000|2021-12-26 11:15:30|339.36|335.26|339.41|335.31|339.41|335.31|339.36|335.26|7
1640517340000|2021-12-26 11:15:40|339.44|335.34|339.38|335.28|339.44|335.34|339.38|335.28|8
1640517350000|2021-12-26 11:15:50|339.37|335.27|339.39|335.29|339.39|335.29|339.37|335.27|3
1640517360000|2021-12-26 11:16:00|339.38|335.28|339.37|335.27|339.38|335.28|339.36|335.26|8
1640517370000|2021-12-26 11:16:10|339.36|335.26|339.37|335.27|339.37|335.27|339.34|335.24|7
1640517380000|2021-12-26 11:16:20|339.38|335.28|339.35|335.25|339.38|335.28|339.35|335.25|4
1640517390000|2021-12-26 11:16:30|339.36|335.26|339.36|335.26|339.36|335.26|339.35|335.25|3
1640517400000|2021-12-26 11:16:40|339.35|335.25|339.34|335.24|339.35|335.25|339.34|335.24|4
1640517410000|2021-12-26 11:16:50|339.35|335.25|339.35|335.25|339.36|335.26|339.35|335.25|3
1640517420000|2021-12-26 11:17:00|339.34|335.24|339.35|335.25|339.36|335.26|339.34|335.24|5
1640517430000|2021-12-26 11:17:10|339.34|335.24|339.38|335.28|339.4|335.3|339.31|335.21|10
1640517440000|2021-12-26 11:17:20|339.4|335.3|339.41|335.31|339.42|335.32|339.4|335.3|3
1640517450000|2021-12-26 11:17:30|339.4|335.3|339.42|335.32|339.42|335.32|339.4|335.3|2
1640517460000|2021-12-26 11:17:40|339.41|335.31|339.41|335.31|339.44|335.34|339.41|335.31|5
1640517470000|2021-12-26 11:17:50|339.42|335.32|339.42|335.32|339.42|335.32|339.42|335.32|1
1640517490000|2021-12-26 11:18:10|339.41|335.31|339.42|335.32|339.42|335.32|339.41|335.31|2
1640517500000|2021-12-26 11:18:20|339.43|335.33|339.48|335.38|339.48|335.38|339.42|335.32|9
1640517510000|2021-12-26 11:18:30|339.47|335.37|339.46|335.36|339.47|335.37|339.46|335.36|2
1640517520000|2021-12-26 11:18:40|339.45|335.35|339.45|335.35|339.45|335.35|339.45|335.35|1
1640517530000|2021-12-26 11:18:50|339.49|335.39|339.5|335.4|339.5|335.4|339.49|335.39|4
1640517540000|2021-12-26 11:19:00|339.51|335.41|339.55|335.45|339.56|335.46|339.49|335.39|9
1640517550000|2021-12-26 11:19:10|339.56|335.46|339.51|335.41|339.56|335.46|339.51|335.41|9
1640517560000|2021-12-26 11:19:20|339.52|335.42|339.51|335.41|339.54|335.44|339.51|335.41|10
1640517570000|2021-12-26 11:19:30|339.49|335.39|339.65|335.55|339.65|335.55|339.49|335.39|7
1640517580000|2021-12-26 11:19:40|339.73|335.63|339.73|335.63|339.73|335.63|339.73|335.63|1
1640517590000|2021-12-26 11:19:50|339.72|335.62|339.72|335.62|339.72|335.62|339.7|335.6|3
1640517600000|2021-12-26 11:20:00|339.73|335.63|339.7|335.6|339.73|335.63|339.69|335.59|5
1640517610000|2021-12-26 11:20:10|339.69|335.59|339.65|335.55|339.69|335.59|339.65|335.55|4
1640517620000|2021-12-26 11:20:20|339.66|335.56|339.72|335.62|339.72|335.62|339.66|335.56|3
1640517630000|2021-12-26 11:20:30|339.76|335.66|339.76|335.66|339.76|335.66|339.76|335.66|1
1640517660000|2021-12-26 11:21:00|339.77|335.67|339.77|335.67|339.79|335.69|339.77|335.67|6
1640517670000|2021-12-26 11:21:10|339.78|335.68|339.79|335.69|339.79|335.69|339.78|335.68|2
1640517680000|2021-12-26 11:21:20|339.8|335.7|339.79|335.69|339.8|335.7|339.79|335.69|2
1640517690000|2021-12-26 11:21:30|339.77|335.67|339.78|335.68|339.78|335.68|339.77|335.67|2
1640517700000|2021-12-26 11:21:40|339.8|335.7|339.81|335.71|339.81|335.71|339.8|335.7|2
1640517710000|2021-12-26 11:21:50|339.83|335.73|339.78|335.68|339.85|335.75|339.78|335.68|8
1640517720000|2021-12-26 11:22:00|339.77|335.67|339.77|335.67|339.77|335.67|339.76|335.66|3
1640517730000|2021-12-26 11:22:10|339.76|335.66|339.77|335.67|339.77|335.67|339.76|335.66|2
1640517740000|2021-12-26 11:22:20|339.78|335.68|339.78|335.68|339.78|335.68|339.78|335.68|1
1640517750000|2021-12-26 11:22:30|339.75|335.65|339.75|335.65|339.76|335.66|339.71|335.61|9
1640517760000|2021-12-26 11:22:40|339.72|335.62|339.73|335.63|339.73|335.63|339.72|335.62|2
1640517770000|2021-12-26 11:22:50|339.72|335.62|339.71|335.61|339.72|335.62|339.71|335.61|2
1640517780000|2021-12-26 11:23:00|339.72|335.62|339.76|335.66|339.76|335.66|339.72|335.62|3
1640517790000|2021-12-26 11:23:10|339.77|335.67|339.77|335.67|339.77|335.67|339.76|335.66|3
1640517800000|2021-12-26 11:23:20|339.76|335.66|339.76|335.66|339.77|335.67|339.76|335.66|3
1640517810000|2021-12-26 11:23:30|339.73|335.63|339.62|335.52|339.73|335.63|339.62|335.52|5
1640517820000|2021-12-26 11:23:40|339.6|335.5|339.5|335.4|339.62|335.52|339.48|335.38|9
1640517830000|2021-12-26 11:23:50|339.52|335.42|339.52|335.42|339.52|335.42|339.52|335.42|1
1640517840000|2021-12-26 11:24:00|339.51|335.41|339.51|335.41|339.52|335.42|339.51|335.41|9
1640517850000|2021-12-26 11:24:10|339.52|335.42|339.51|335.41|339.52|335.42|339.51|335.41|2
1640517860000|2021-12-26 11:24:20|339.53|335.43|339.59|335.49|339.59|335.49|339.53|335.43|6
1640517870000|2021-12-26 11:24:30|339.58|335.48|339.59|335.49|339.59|335.49|339.58|335.48|2
1640517880000|2021-12-26 11:24:40|339.58|335.48|339.58|335.48|339.58|335.48|339.58|335.48|1
1640517890000|2021-12-26 11:24:50|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640517900000|2021-12-26 11:25:00|339.61|335.51|339.58|335.48|339.63|335.53|339.58|335.48|4
1640517910000|2021-12-26 11:25:10|339.57|335.47|339.51|335.41|339.57|335.47|339.51|335.41|8
1640517920000|2021-12-26 11:25:20|339.53|335.43|339.56|335.46|339.56|335.46|339.52|335.42|5
1640517960000|2021-12-26 11:26:00|339.57|335.47|339.56|335.46|339.57|335.47|339.56|335.46|6
1640517970000|2021-12-26 11:26:10|339.57|335.47|339.56|335.46|339.57|335.47|339.55|335.45|4
1640517980000|2021-12-26 11:26:20|339.57|335.47|339.58|335.48|339.58|335.48|339.56|335.46|3
1640517990000|2021-12-26 11:26:30|339.57|335.47|339.62|335.52|339.63|335.53|339.57|335.47|6
1640518000000|2021-12-26 11:26:40|339.61|335.51|339.6|335.5|339.61|335.51|339.59|335.49|3
1640518010000|2021-12-26 11:26:50|339.59|335.49|339.57|335.47|339.6|335.5|339.51|335.41|7
1640518020000|2021-12-26 11:27:00|339.54|335.44|339.54|335.44|339.56|335.46|339.54|335.44|5
1640518030000|2021-12-26 11:27:10|339.55|335.45|339.6|335.5|339.63|335.53|339.55|335.45|9
1640518040000|2021-12-26 11:27:20|339.59|335.49|339.61|335.51|339.61|335.51|339.59|335.49|2
1640518050000|2021-12-26 11:27:30|339.62|335.52|339.59|335.49|339.62|335.52|339.59|335.49|6
1640518060000|2021-12-26 11:27:40|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640518100000|2021-12-26 11:28:20|339.63|335.53|339.63|335.53|339.63|335.53|339.63|335.53|1
1640518110000|2021-12-26 11:28:30|339.62|335.52|339.59|335.49|339.62|335.52|339.59|335.49|11
1640518120000|2021-12-26 11:28:40|339.58|335.48|339.55|335.45|339.58|335.48|339.54|335.44|3
1640518130000|2021-12-26 11:28:50|339.54|335.44|339.54|335.44|339.55|335.45|339.54|335.44|3
1640518140000|2021-12-26 11:29:00|339.55|335.45|339.58|335.48|339.58|335.48|339.55|335.45|2
1640518170000|2021-12-26 11:29:30|339.57|335.47|339.52|335.42|339.57|335.47|339.52|335.42|2
1640518180000|2021-12-26 11:29:40|339.53|335.43|339.58|335.48|339.58|335.48|339.53|335.43|4
1640518190000|2021-12-26 11:29:50|339.57|335.47|339.58|335.48|339.58|335.48|339.53|335.43|7
1640518210000|2021-12-26 11:30:10|339.55|335.45|339.55|335.45|339.56|335.46|339.55|335.45|3
1640518220000|2021-12-26 11:30:20|339.58|335.48|339.59|335.49|339.59|335.49|339.55|335.45|7
1640518230000|2021-12-26 11:30:30|339.55|335.45|339.57|335.47|339.6|335.5|339.55|335.45|9
1640518240000|2021-12-26 11:30:40|339.58|335.48|339.57|335.47|339.58|335.48|339.57|335.47|2
1640518260000|2021-12-26 11:31:00|339.59|335.49|339.6|335.5|339.6|335.5|339.59|335.49|2
1640518270000|2021-12-26 11:31:10|339.57|335.47|339.57|335.47|339.57|335.47|339.57|335.47|1
1640518290000|2021-12-26 11:31:30|339.6|335.5|339.6|335.5|339.6|335.5|339.6|335.5|1
1640518300000|2021-12-26 11:31:40|339.59|335.49|339.59|335.49|339.6|335.5|339.59|335.49|3
1640518310000|2021-12-26 11:31:50|339.6|335.5|339.6|335.5|339.6|335.5|339.59|335.49|3
1640518360000|2021-12-26 11:32:40|339.59|335.49|339.55|335.45|339.59|335.49|339.47|335.37|8
1640518370000|2021-12-26 11:32:50|339.54|335.44|339.57|335.47|339.57|335.47|339.54|335.44|4
1640518380000|2021-12-26 11:33:00|339.58|335.48|339.65|335.55|339.65|335.55|339.57|335.47|5
1640518390000|2021-12-26 11:33:10|339.62|335.52|339.62|335.52|339.62|335.52|339.62|335.52|1
1640518400000|2021-12-26 11:33:20|339.61|335.51|339.61|335.51|339.61|335.51|339.61|335.51|1
1640518410000|2021-12-26 11:33:30|339.62|335.52|339.61|335.51|339.62|335.52|339.61|335.51|2
1640518430000|2021-12-26 11:33:50|339.6|335.5|339.59|335.49|339.6|335.5|339.59|335.49|2
1640518440000|2021-12-26 11:34:00|339.61|335.51|339.6|335.5|339.61|335.51|339.6|335.5|2
1640518450000|2021-12-26 11:34:10|339.59|335.49|339.57|335.47|339.61|335.51|339.57|335.47|7
1640518460000|2021-12-26 11:34:20|339.55|335.45|339.51|335.41|339.55|335.45|339.51|335.41|3
1640518470000|2021-12-26 11:34:30|339.5|335.4|339.1|335|339.5|335.4|339.1|335|15
1640518480000|2021-12-26 11:34:40|339.09|334.99|339.05|334.95|339.09|334.99|339.05|334.95|5
1640518490000|2021-12-26 11:34:50|339.07|334.97|339.2|335.1|339.2|335.1|339.06|334.96|12
1640518500000|2021-12-26 11:35:00|339.21|335.11|339.16|335.06|339.21|335.11|339.12|335.02|10
1640518510000|2021-12-26 11:35:10|339.15|335.05|339.16|335.06|339.19|335.09|339.14|335.04|8
1640518520000|2021-12-26 11:35:20|339.17|335.07|338.78|334.68|339.17|335.07|338.78|334.68|10
1640518530000|2021-12-26 11:35:30|338.77|334.67|338.66|334.56|338.77|334.67|338.64|334.54|14
1640518540000|2021-12-26 11:35:40|338.68|334.58|338.54|334.44|338.68|334.58|338.54|334.44|13
1640518550000|2021-12-26 11:35:50|338.49|334.39|338.3|334.2|338.49|334.39|338.3|334.2|15
1640518560000|2021-12-26 11:36:00|338.24|334.14|338.13|334.03|338.24|334.14|338.13|334.03|18
1640518570000|2021-12-26 11:36:10|338.11|334.01|337.86|333.76|338.11|334.01|337.86|333.76|16
1640518580000|2021-12-26 11:36:20|337.68|333.58|337.69|333.59|337.69|333.59|337.64|333.54|13
1640518590000|2021-12-26 11:36:30|337.65|333.55|337.64|333.54|337.65|333.55|337.62|333.52|7
1640518600000|2021-12-26 11:36:40|337.69|333.59|337.9|333.8|337.9|333.8|337.69|333.59|11
1640518610000|2021-12-26 11:36:50|337.87|333.77|337.79|333.69|337.87|333.77|337.79|333.69|6
1640518620000|2021-12-26 11:37:00|337.78|333.68|337.81|333.71|337.82|333.72|337.78|333.68|6
1640518630000|2021-12-26 11:37:10|337.82|333.72|337.85|333.75|337.86|333.76|337.81|333.71|4
1640518640000|2021-12-26 11:37:20|337.86|333.76|337.85|333.75|337.86|333.76|337.85|333.75|2
1640518650000|2021-12-26 11:37:30|337.89|333.79|338.27|334.17|338.29|334.19|337.89|333.79|16
1640518660000|2021-12-26 11:37:40|338.28|334.18|338.35|334.25|338.36|334.26|338.28|334.18|9
1640518670000|2021-12-26 11:37:50|338.34|334.24|338.3|334.2|338.34|334.24|338.3|334.2|2
1640518680000|2021-12-26 11:38:00|338.29|334.19|338.3|334.2|338.3|334.2|338.29|334.19|2
1640518690000|2021-12-26 11:38:10|338.29|334.19|338.28|334.18|338.29|334.19|338.28|334.18|2
1640518700000|2021-12-26 11:38:20|338.27|334.17|338.29|334.19|338.32|334.22|338.27|334.17|7
1640518710000|2021-12-26 11:38:30|338.3|334.2|338.34|334.24|338.35|334.25|338.3|334.2|4
1640518720000|2021-12-26 11:38:40|338.35|334.25|338.32|334.22|338.35|334.25|338.32|334.22|5
1640518730000|2021-12-26 11:38:50|338.33|334.23|338.32|334.22|338.33|334.23|338.29|334.19|6
1640518740000|2021-12-26 11:39:00|338.33|334.23|338.32|334.22|338.33|334.23|338.31|334.21|3
1640518750000|2021-12-26 11:39:10|338.31|334.21|338.19|334.09|338.31|334.21|338.19|334.09|10
1640518760000|2021-12-26 11:39:20|338.2|334.1|338.17|334.07|338.2|334.1|338.17|334.07|6
1640518770000|2021-12-26 11:39:30|338.18|334.08|338.18|334.08|338.19|334.09|338.17|334.07|7
1640518780000|2021-12-26 11:39:40|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1640518790000|2021-12-26 11:39:50|338.18|334.08|338.1|334|338.18|334.08|338.1|334|6
1640518800000|2021-12-26 11:40:00|338.09|333.99|338.03|333.93|338.09|333.99|338.03|333.93|5
1640518810000|2021-12-26 11:40:10|338.04|333.94|337.72|333.62|338.04|333.94|337.71|333.61|14
1640518820000|2021-12-26 11:40:20|337.74|333.64|337.72|333.62|337.74|333.64|337.71|333.61|8
1640518830000|2021-12-26 11:40:30|337.71|333.61|337.41|333.31|337.72|333.62|337.41|333.31|14
1640518840000|2021-12-26 11:40:40|337.42|333.32|337.22|333.12|337.42|333.32|337.19|333.09|20
1640518850000|2021-12-26 11:40:50|337.26|333.16|337.3|333.2|337.31|333.21|337.25|333.15|12
1640518860000|2021-12-26 11:41:00|337.32|333.22|337.27|333.17|337.33|333.23|337.24|333.14|11
1640518870000|2021-12-26 11:41:10|337.28|333.18|337.21|333.11|337.28|333.18|337.2|333.1|12
1640518880000|2021-12-26 11:41:20|337.19|333.09|337.19|333.09|337.21|333.11|337.18|333.08|7
1640518890000|2021-12-26 11:41:30|337.2|333.1|337.16|333.06|337.21|333.11|337.15|333.05|9
1640518900000|2021-12-26 11:41:40|337.14|333.04|337.11|333.01|337.14|333.04|337.11|333.01|2
1640518910000|2021-12-26 11:41:50|337.1|333|337.12|333.02|337.13|333.03|337.1|333|7
1640518920000|2021-12-26 11:42:00|337.13|333.03|337.31|333.21|337.31|333.21|337.12|333.02|11
1640518930000|2021-12-26 11:42:10|337.32|333.22|337.35|333.25|337.37|333.27|337.31|333.21|11
1640518940000|2021-12-26 11:42:20|337.36|333.26|337.5|333.4|337.5|333.4|337.36|333.26|7
1640518950000|2021-12-26 11:42:30|337.51|333.41|337.37|333.27|337.51|333.41|337.35|333.25|12
1640518960000|2021-12-26 11:42:40|337.36|333.26|337.22|333.12|337.37|333.27|337.22|333.12|19
1640518970000|2021-12-26 11:42:50|337.2|333.1|337.31|333.21|337.31|333.21|337.19|333.09|16
1640518980000|2021-12-26 11:43:00|337.3|333.2|337.32|333.22|337.33|333.23|337.3|333.2|11
1640518990000|2021-12-26 11:43:10|337.33|333.23|337.33|333.23|337.37|333.27|337.29|333.19|15
1640519000000|2021-12-26 11:43:20|337.36|333.26|337.32|333.22|337.36|333.26|337.31|333.21|11
1640519010000|2021-12-26 11:43:30|337.3|333.2|337.34|333.24|337.35|333.25|337.3|333.2|11
1640519020000|2021-12-26 11:43:40|337.35|333.25|337.43|333.33|337.43|333.33|337.35|333.25|7
1640519030000|2021-12-26 11:43:50|337.44|333.34|337.49|333.39|337.49|333.39|337.44|333.34|3
1640519040000|2021-12-26 11:44:00|337.48|333.38|337.48|333.38|337.49|333.39|337.48|333.38|3
1640519050000|2021-12-26 11:44:10|337.49|333.39|337.6|333.5|337.6|333.5|337.48|333.38|13
1640519060000|2021-12-26 11:44:20|337.61|333.51|337.7|333.6|337.7|333.6|337.61|333.51|6
1640519070000|2021-12-26 11:44:30|337.69|333.59|337.72|333.62|337.72|333.62|337.67|333.57|5
1640519080000|2021-12-26 11:44:40|337.71|333.61|337.72|333.62|337.73|333.63|337.71|333.61|4
1640519090000|2021-12-26 11:44:50|337.7|333.6|337.73|333.63|337.73|333.63|337.7|333.6|6
1640519100000|2021-12-26 11:45:00|337.74|333.64|337.73|333.63|337.74|333.64|337.73|333.63|2
1640519110000|2021-12-26 11:45:10|337.8|333.7|337.63|333.53|337.8|333.7|337.62|333.52|10
1640519130000|2021-12-26 11:45:30|337.64|333.54|337.47|333.37|337.64|333.54|337.46|333.36|8
1640519140000|2021-12-26 11:45:40|337.46|333.36|337.36|333.26|337.46|333.36|337.35|333.25|11
1640519150000|2021-12-26 11:45:50|337.34|333.24|337.31|333.21|337.34|333.24|337.3|333.2|8
1640519160000|2021-12-26 11:46:00|337.27|333.17|337.25|333.15|337.31|333.21|337.25|333.15|8
1640519170000|2021-12-26 11:46:10|337.24|333.14|337.26|333.16|337.26|333.16|337.24|333.14|3
1640519180000|2021-12-26 11:46:20|337.27|333.17|337.21|333.11|337.27|333.17|337.21|333.11|9
1640519190000|2021-12-26 11:46:30|337.22|333.12|337.19|333.09|337.22|333.12|337.17|333.07|8
1640519200000|2021-12-26 11:46:40|337.2|333.1|337.2|333.1|337.2|333.1|337.2|333.1|1
1640519210000|2021-12-26 11:46:50|337.21|333.11|336.63|332.53|337.21|333.11|336.63|332.53|18
1640519220000|2021-12-26 11:47:00|336.59|332.49|336.49|332.39|336.59|332.49|336.48|332.38|12
1640519230000|2021-12-26 11:47:10|336.5|332.4|335.96|331.86|336.5|332.4|335.96|331.86|25
1640519240000|2021-12-26 11:47:20|335.94|331.84|335.81|331.71|336.03|331.93|335.62|331.52|31
1640519250000|2021-12-26 11:47:30|335.83|331.73|336.24|332.14|336.3|332.2|335.83|331.73|27
1640519260000|2021-12-26 11:47:40|336.27|332.17|336.31|332.21|336.33|332.23|336.24|332.14|14
1640519270000|2021-12-26 11:47:50|336.32|332.22|336.31|332.21|336.35|332.25|336.31|332.21|11
1640519280000|2021-12-26 11:48:00|336.3|332.2|335.96|331.86|336.3|332.2|335.96|331.86|12
1640519290000|2021-12-26 11:48:10|335.94|331.84|335.94|331.84|335.96|331.86|335.91|331.81|8
1640519300000|2021-12-26 11:48:20|335.93|331.83|335.27|331.17|335.93|331.83|335.27|331.17|27
1640519310000|2021-12-26 11:48:30|335.24|331.14|334.31|330.21|335.24|331.14|334.31|330.21|30
1640519320000|2021-12-26 11:48:40|334.3|330.2|334.86|330.76|334.86|330.76|334.22|330.12|28
1640519330000|2021-12-26 11:48:50|334.87|330.77|335.03|330.93|335.04|330.94|334.85|330.75|15
1640519340000|2021-12-26 11:49:00|335.04|330.94|335.51|331.41|335.52|331.42|335.03|330.93|21
1640519350000|2021-12-26 11:49:10|335.5|331.4|335.49|331.39|335.6|331.5|335.44|331.34|19
1640519360000|2021-12-26 11:49:20|335.48|331.38|335.49|331.39|335.58|331.48|335.47|331.37|19
1640519370000|2021-12-26 11:49:30|335.48|331.38|335.44|331.34|335.48|331.38|335.37|331.27|19
1640519380000|2021-12-26 11:49:40|335.41|331.31|335.35|331.25|335.42|331.32|335.27|331.17|18
1640519390000|2021-12-26 11:49:50|335.34|331.24|334.94|330.84|335.41|331.31|334.92|330.82|22
1640519400000|2021-12-26 11:50:00|334.9|330.8|334.86|330.76|334.95|330.85|334.83|330.73|24
1640519410000|2021-12-26 11:50:10|334.85|330.75|334.9|330.8|334.92|330.82|334.83|330.73|10
1640519420000|2021-12-26 11:50:20|334.87|330.77|335.44|331.34|335.44|331.34|334.86|330.76|20
1640519430000|2021-12-26 11:50:30|335.46|331.36|335.64|331.54|335.78|331.68|335.46|331.36|26
1640519440000|2021-12-26 11:50:40|335.63|331.53|335.6|331.5|335.63|331.53|335.56|331.46|9
1640519450000|2021-12-26 11:50:50|335.62|331.52|335.57|331.47|335.71|331.61|335.57|331.47|14
1640519460000|2021-12-26 11:51:00|335.62|331.52|335.71|331.61|335.72|331.62|335.62|331.52|9
1640519470000|2021-12-26 11:51:10|335.7|331.6|335.69|331.59|335.7|331.6|335.69|331.59|4
1640519480000|2021-12-26 11:51:20|335.7|331.6|335.71|331.61|335.72|331.62|335.69|331.59|12
1640519490000|2021-12-26 11:51:30|335.72|331.62|335.43|331.33|335.72|331.62|335.43|331.33|16
1640519500000|2021-12-26 11:51:40|335.42|331.32|335.4|331.3|335.44|331.34|335.4|331.3|9
1640519510000|2021-12-26 11:51:50|335.42|331.32|335.38|331.28|335.43|331.33|335.36|331.26|7
1640519520000|2021-12-26 11:52:00|335.36|331.26|335.35|331.25|335.39|331.29|335.3|331.2|13
1640519530000|2021-12-26 11:52:10|335.36|331.26|334.87|330.77|335.36|331.26|334.84|330.74|18
1640519540000|2021-12-26 11:52:20|334.94|330.84|334.89|330.79|334.95|330.85|334.84|330.74|12
1640519550000|2021-12-26 11:52:30|334.9|330.8|335.05|330.95|335.05|330.95|334.89|330.79|16
1640519560000|2021-12-26 11:52:40|334.98|330.88|335.05|330.95|335.11|331.01|334.97|330.87|17
1640519570000|2021-12-26 11:52:50|334.97|330.87|335.15|331.05|335.15|331.05|334.97|330.87|9
1640519580000|2021-12-26 11:53:00|335.16|331.06|335.31|331.21|335.34|331.24|335.15|331.05|15
1640519590000|2021-12-26 11:53:10|335.37|331.27|335.37|331.27|335.37|331.27|335.36|331.26|3
1640519600000|2021-12-26 11:53:20|335.36|331.26|335.52|331.42|335.52|331.42|335.36|331.26|14
1640519610000|2021-12-26 11:53:30|335.49|331.39|335.49|331.39|335.49|331.39|335.49|331.39|1
1640519620000|2021-12-26 11:53:40|335.51|331.41|335.63|331.53|335.63|331.53|335.51|331.41|15
1640519630000|2021-12-26 11:53:50|335.64|331.54|335.58|331.48|335.7|331.6|335.58|331.48|9
1640519640000|2021-12-26 11:54:00|335.62|331.52|335.72|331.62|335.74|331.64|335.58|331.48|18
1640519650000|2021-12-26 11:54:10|335.73|331.63|335.84|331.74|335.84|331.74|335.73|331.63|7
1640519660000|2021-12-26 11:54:20|335.89|331.79|336.23|332.13|336.23|332.13|335.89|331.79|9
1640519670000|2021-12-26 11:54:30|336.22|332.12|336.4|332.3|336.42|332.32|336.21|332.11|13
1640519680000|2021-12-26 11:54:40|336.39|332.29|336.38|332.28|336.42|332.32|336.38|332.28|5
1640519690000|2021-12-26 11:54:50|336.39|332.29|335.84|331.74|336.39|332.29|335.84|331.74|15
1640519700000|2021-12-26 11:55:00|335.85|331.75|335.73|331.63|335.86|331.76|335.71|331.61|9
1640519710000|2021-12-26 11:55:10|335.72|331.62|335.82|331.72|335.82|331.72|335.71|331.61|11
1640519720000|2021-12-26 11:55:20|335.83|331.73|336.17|332.07|336.17|332.07|335.81|331.71|14
1640519730000|2021-12-26 11:55:30|336.21|332.11|336.09|331.99|336.21|332.11|336.09|331.99|6
1640519740000|2021-12-26 11:55:40|336.08|331.98|336.2|332.1|336.22|332.12|336.08|331.98|13
1640519750000|2021-12-26 11:55:50|336.19|332.09|336.32|332.22|336.34|332.24|336.19|332.09|19
1640519760000|2021-12-26 11:56:00|336.34|332.24|336.44|332.34|336.45|332.35|336.34|332.24|11
1640519770000|2021-12-26 11:56:10|336.43|332.33|336.34|332.24|336.43|332.33|336.34|332.24|15
1640519780000|2021-12-26 11:56:20|336.35|332.25|336.38|332.28|336.38|332.28|336.35|332.25|6
1640519790000|2021-12-26 11:56:30|336.37|332.27|336.46|332.36|336.46|332.36|336.37|332.27|8
1640519800000|2021-12-26 11:56:40|336.51|332.41|336.41|332.31|336.56|332.46|336.41|332.31|12
1640519810000|2021-12-26 11:56:50|336.43|332.33|336.53|332.43|336.56|332.46|336.43|332.33|11
1640519820000|2021-12-26 11:57:00|336.51|332.41|336.53|332.43|336.53|332.43|336.47|332.37|8
1640519830000|2021-12-26 11:57:10|336.51|332.41|336.52|332.42|336.53|332.43|336.51|332.41|3
1640519840000|2021-12-26 11:57:20|336.51|332.41|336.5|332.4|336.52|332.42|336.5|332.4|4
1640519850000|2021-12-26 11:57:30|336.51|332.41|336.51|332.41|336.51|332.41|336.51|332.41|1
1640519860000|2021-12-26 11:57:40|336.53|332.43|336.52|332.42|336.53|332.43|336.52|332.42|2
1640519870000|2021-12-26 11:57:50|336.51|332.41|336.35|332.25|336.51|332.41|336.35|332.25|10
1640519880000|2021-12-26 11:58:00|336.36|332.26|336.22|332.12|336.36|332.26|336.22|332.12|6
1640519890000|2021-12-26 11:58:10|336.23|332.13|336.18|332.08|336.23|332.13|336.17|332.07|6
1640519900000|2021-12-26 11:58:20|336.17|332.07|336.18|332.08|336.19|332.09|336.17|332.07|4
1640519910000|2021-12-26 11:58:30|336.17|332.07|336.18|332.08|336.18|332.08|336.17|332.07|4
1640519920000|2021-12-26 11:58:40|336.17|332.07|336.27|332.17|336.3|332.2|336.16|332.06|17
1640519930000|2021-12-26 11:58:50|336.26|332.16|336.34|332.24|336.37|332.27|336.26|332.16|15
1640519940000|2021-12-26 11:59:00|336.39|332.29|336.44|332.34|336.49|332.39|336.36|332.26|20
1640519950000|2021-12-26 11:59:10|336.43|332.33|336.44|332.34|336.45|332.35|336.42|332.32|6
1640519960000|2021-12-26 11:59:20|336.45|332.35|336.44|332.34|336.45|332.35|336.43|332.33|4
1640519970000|2021-12-26 11:59:30|336.43|332.33|336.45|332.35|336.45|332.35|336.42|332.32|7
1640519980000|2021-12-26 11:59:40|336.44|332.34|336.45|332.35|336.45|332.35|336.44|332.34|2
1640519990000|2021-12-26 11:59:50|336.46|332.36|336.45|332.35|336.46|332.36|336.44|332.34|6
1640520000000|2021-12-26 12:00:00|336.44|332.34|336.19|332.09|336.48|332.38|336.18|332.08|18
1640520010000|2021-12-26 12:00:10|336.2|332.1|336.18|332.08|336.24|332.14|336.18|332.08|7
1640520020000|2021-12-26 12:00:20|336.16|332.06|335.78|331.68|336.16|332.06|335.78|331.68|14
1640520030000|2021-12-26 12:00:30|335.79|331.69|335.49|331.39|335.79|331.69|335.47|331.37|19
1640520040000|2021-12-26 12:00:40|335.45|331.35|335.4|331.3|335.46|331.36|335.33|331.23|17
1640520050000|2021-12-26 12:00:50|335.38|331.28|335.47|331.37|335.49|331.39|335.35|331.25|18
1640520060000|2021-12-26 12:01:00|335.48|331.38|335.61|331.51|335.71|331.61|335.48|331.38|19
1640520070000|2021-12-26 12:01:10|335.62|331.52|335.57|331.47|335.64|331.54|335.57|331.47|7
1640520080000|2021-12-26 12:01:20|335.58|331.48|335.61|331.51|335.62|331.52|335.57|331.47|7
1640520090000|2021-12-26 12:01:30|335.6|331.5|335.55|331.45|335.61|331.51|335.55|331.45|10
1640520100000|2021-12-26 12:01:40|335.56|331.46|335.64|331.54|335.64|331.54|335.55|331.45|8
1640520110000|2021-12-26 12:01:50|335.63|331.53|335.79|331.69|335.79|331.69|335.63|331.53|5
1640520120000|2021-12-26 12:02:00|335.78|331.68|336.04|331.94|336.09|331.99|335.78|331.68|15
1640520130000|2021-12-26 12:02:10|336.03|331.93|336.16|332.06|336.16|332.06|336.03|331.93|8
1640520140000|2021-12-26 12:02:20|336.17|332.07|336.31|332.21|336.38|332.28|336.14|332.04|17
1640520150000|2021-12-26 12:02:30|336.32|332.22|336.42|332.32|336.42|332.32|336.31|332.21|21
1640520160000|2021-12-26 12:02:40|336.4|332.3|336.53|332.43|336.54|332.44|336.4|332.3|8
1640520170000|2021-12-26 12:02:50|336.55|332.45|336.62|332.52|336.62|332.52|336.55|332.45|15
1640520180000|2021-12-26 12:03:00|336.61|332.51|336.68|332.58|336.7|332.6|336.61|332.51|11
1640520190000|2021-12-26 12:03:10|336.69|332.59|336.7|332.6|336.7|332.6|336.67|332.57|11
1640520200000|2021-12-26 12:03:20|336.68|332.58|336.73|332.63|336.79|332.69|336.68|332.58|12
1640520210000|2021-12-26 12:03:30|336.72|332.62|336.79|332.69|336.79|332.69|336.72|332.62|8
1640520220000|2021-12-26 12:03:40|336.72|332.62|336.63|332.53|336.72|332.62|336.63|332.53|9
1640520230000|2021-12-26 12:03:50|336.62|332.52|336.67|332.57|336.67|332.57|336.62|332.52|7
1640520240000|2021-12-26 12:04:00|336.63|332.53|336.64|332.54|336.64|332.54|336.6|332.5|13
1640520250000|2021-12-26 12:04:10|336.63|332.53|336.74|332.64|336.75|332.65|336.62|332.52|22
1640520260000|2021-12-26 12:04:20|336.76|332.66|336.76|332.66|336.76|332.66|336.76|332.66|1
1640520270000|2021-12-26 12:04:30|336.75|332.65|336.73|332.63|336.75|332.65|336.68|332.58|4
1640520280000|2021-12-26 12:04:40|336.74|332.64|336.7|332.6|336.75|332.65|336.7|332.6|4
1640520290000|2021-12-26 12:04:50|336.71|332.61|336.63|332.53|336.71|332.61|336.63|332.53|9
1640520300000|2021-12-26 12:05:00|336.64|332.54|336.64|332.54|336.71|332.61|336.62|332.52|7
1640520310000|2021-12-26 12:05:10|336.65|332.55|336.7|332.6|336.74|332.64|336.63|332.53|7
1640520320000|2021-12-26 12:05:20|336.71|332.61|336.69|332.59|336.71|332.61|336.69|332.59|5
1640520330000|2021-12-26 12:05:30|336.7|332.6|336.7|332.6|336.7|332.6|336.69|332.59|3
1640520340000|2021-12-26 12:05:40|336.69|332.59|336.78|332.68|336.8|332.7|336.69|332.59|10
1640520350000|2021-12-26 12:05:50|336.79|332.69|336.81|332.71|336.81|332.71|336.79|332.69|7
1640520360000|2021-12-26 12:06:00|336.8|332.7|336.92|332.82|336.92|332.82|336.79|332.69|15
1640520370000|2021-12-26 12:06:10|336.94|332.84|336.96|332.86|336.96|332.86|336.94|332.84|5
1640520380000|2021-12-26 12:06:20|336.95|332.85|336.94|332.84|336.95|332.85|336.94|332.84|4
1640520390000|2021-12-26 12:06:30|336.93|332.83|336.97|332.87|336.97|332.87|336.93|332.83|9
1640520400000|2021-12-26 12:06:40|336.96|332.86|337.21|333.11|337.21|333.11|336.95|332.85|8
1640520410000|2021-12-26 12:06:50|337.2|333.1|337.19|333.09|337.2|333.1|337.19|333.09|2
1640520420000|2021-12-26 12:07:00|337.22|333.12|337.19|333.09|337.24|333.14|337.19|333.09|9
1640520430000|2021-12-26 12:07:10|337.2|333.1|337.17|333.07|337.2|333.1|337.16|333.06|8
1640520440000|2021-12-26 12:07:20|337.18|333.08|336.93|332.83|337.18|333.08|336.93|332.83|7
1640520450000|2021-12-26 12:07:30|336.9|332.8|336.79|332.69|336.9|332.8|336.79|332.69|9
1640520460000|2021-12-26 12:07:40|336.8|332.7|336.83|332.73|336.83|332.73|336.77|332.67|13
1640520470000|2021-12-26 12:07:50|336.84|332.74|336.83|332.73|336.85|332.75|336.78|332.68|10
1640520480000|2021-12-26 12:08:00|336.85|332.75|336.83|332.73|336.85|332.75|336.82|332.72|6
1640520490000|2021-12-26 12:08:10|336.84|332.74|336.7|332.6|336.84|332.74|336.69|332.59|8
1640520500000|2021-12-26 12:08:20|336.69|332.59|336.65|332.55|336.71|332.61|336.65|332.55|6
1640520510000|2021-12-26 12:08:30|336.66|332.56|336.65|332.55|336.69|332.59|336.65|332.55|4
1640520520000|2021-12-26 12:08:40|336.69|332.59|336.53|332.43|336.71|332.61|336.53|332.43|5
1640520530000|2021-12-26 12:08:50|336.51|332.41|336.53|332.43|336.55|332.45|336.48|332.38|16
1640520540000|2021-12-26 12:09:00|336.57|332.47|336.61|332.51|336.61|332.51|336.53|332.43|7
1640520550000|2021-12-26 12:09:10|336.63|332.53|336.63|332.53|336.65|332.55|336.61|332.51|14
1640520560000|2021-12-26 12:09:20|336.62|332.52|336.88|332.78|336.88|332.78|336.62|332.52|11
1640520570000|2021-12-26 12:09:30|336.87|332.77|336.91|332.81|336.91|332.81|336.81|332.71|17
1640520580000|2021-12-26 12:09:40|336.92|332.82|336.96|332.86|336.97|332.87|336.91|332.81|18
1640520590000|2021-12-26 12:09:50|336.97|332.87|337|332.9|337|332.9|336.97|332.87|3
1640520600000|2021-12-26 12:10:00|336.99|332.89|336.99|332.89|337.02|332.92|336.99|332.89|8
1640520610000|2021-12-26 12:10:10|336.93|332.83|336.82|332.72|336.93|332.83|336.81|332.71|9
1640520620000|2021-12-26 12:10:20|336.83|332.73|336.84|332.74|336.85|332.75|336.81|332.71|13
1640520630000|2021-12-26 12:10:30|336.86|332.76|336.77|332.67|336.89|332.79|336.77|332.67|8
1640520640000|2021-12-26 12:10:40|336.78|332.68|336.76|332.66|336.78|332.68|336.75|332.65|6
1640520650000|2021-12-26 12:10:50|336.75|332.65|336.77|332.67|336.78|332.68|336.75|332.65|8
1640520660000|2021-12-26 12:11:00|336.74|332.64|336.73|332.63|336.74|332.64|336.73|332.63|2
1640520670000|2021-12-26 12:11:10|336.7|332.6|336.66|332.56|336.7|332.6|336.65|332.55|5
1640520680000|2021-12-26 12:11:20|336.7|332.6|336.73|332.63|336.74|332.64|336.69|332.59|17
1640520690000|2021-12-26 12:11:30|336.74|332.64|336.77|332.67|336.78|332.68|336.73|332.63|6
1640520700000|2021-12-26 12:11:40|336.78|332.68|336.86|332.76|336.87|332.77|336.78|332.68|10
1640520710000|2021-12-26 12:11:50|336.85|332.75|336.9|332.8|336.92|332.82|336.85|332.75|15
1640520720000|2021-12-26 12:12:00|336.92|332.82|336.93|332.83|336.93|332.83|336.92|332.82|4
1640520730000|2021-12-26 12:12:10|336.94|332.84|336.94|332.84|336.95|332.85|336.94|332.84|3
1640520740000|2021-12-26 12:12:20|336.95|332.85|336.95|332.85|336.96|332.86|336.94|332.84|5
1640520750000|2021-12-26 12:12:30|336.93|332.83|336.95|332.85|336.95|332.85|336.93|332.83|6
1640520760000|2021-12-26 12:12:40|336.94|332.84|336.95|332.85|336.95|332.85|336.94|332.84|2
1640520770000|2021-12-26 12:12:50|336.98|332.88|336.99|332.89|337.01|332.91|336.97|332.87|11
1640520780000|2021-12-26 12:13:00|337|332.9|336.99|332.89|337.02|332.92|336.99|332.89|7
1640520790000|2021-12-26 12:13:10|336.98|332.88|336.98|332.88|336.99|332.89|336.97|332.87|7
1640520800000|2021-12-26 12:13:20|336.99|332.89|336.99|332.89|336.99|332.89|336.98|332.88|3
1640520810000|2021-12-26 12:13:30|337.01|332.91|337.03|332.93|337.03|332.93|337.01|332.91|2
1640520820000|2021-12-26 12:13:40|337.04|332.94|337.03|332.93|337.04|332.94|337.03|332.93|2
1640520830000|2021-12-26 12:13:50|337.02|332.92|337.01|332.91|337.02|332.92|337|332.9|7
1640520840000|2021-12-26 12:14:00|337|332.9|337|332.9|337|332.9|337|332.9|1
1640520850000|2021-12-26 12:14:10|336.99|332.89|336.99|332.89|336.99|332.89|336.99|332.89|1
1640520860000|2021-12-26 12:14:20|337|332.9|337.01|332.91|337.01|332.91|337|332.9|2
1640520870000|2021-12-26 12:14:30|337.02|332.92|337.02|332.92|337.03|332.93|337.01|332.91|8
1640520880000|2021-12-26 12:14:40|337.01|332.91|336.93|332.83|337.01|332.91|336.93|332.83|6
1640520890000|2021-12-26 12:14:50|336.94|332.84|336.94|332.84|336.96|332.86|336.92|332.82|5
1640520900000|2021-12-26 12:15:00|336.96|332.86|336.93|332.83|337|332.9|336.93|332.83|6
1640520910000|2021-12-26 12:15:10|336.91|332.81|336.94|332.84|336.94|332.84|336.91|332.81|6
1640520920000|2021-12-26 12:15:20|336.93|332.83|336.93|332.83|336.93|332.83|336.93|332.83|1
1640520930000|2021-12-26 12:15:30|336.9|332.8|336.89|332.79|336.91|332.81|336.89|332.79|3
1640520940000|2021-12-26 12:15:40|336.87|332.77|336.86|332.76|336.87|332.77|336.86|332.76|2
1640520950000|2021-12-26 12:15:50|336.87|332.77|336.87|332.77|336.87|332.77|336.86|332.76|3
1640520960000|2021-12-26 12:16:00|336.91|332.81|336.88|332.78|336.92|332.82|336.88|332.78|5
1640520970000|2021-12-26 12:16:10|336.91|332.81|336.88|332.78|336.91|332.81|336.88|332.78|2
1640520980000|2021-12-26 12:16:20|336.87|332.77|336.88|332.78|336.88|332.78|336.87|332.77|2
1640520990000|2021-12-26 12:16:30|336.9|332.8|336.91|332.81|336.91|332.81|336.86|332.76|4
1640521000000|2021-12-26 12:16:40|336.92|332.82|336.95|332.85|336.95|332.85|336.92|332.82|9
1640521010000|2021-12-26 12:16:50|336.94|332.84|337|332.9|337|332.9|336.94|332.84|4
1640521020000|2021-12-26 12:17:00|336.99|332.89|337.04|332.94|337.04|332.94|336.99|332.89|7
1640521050000|2021-12-26 12:17:30|337.05|332.95|337.27|333.17|337.27|333.17|337.05|332.95|11
1640521060000|2021-12-26 12:17:40|337.26|333.16|337.24|333.14|337.26|333.16|337.24|333.14|5
1640521080000|2021-12-26 12:18:00|337.25|333.15|337.24|333.14|337.25|333.15|337.24|333.14|2
1640521090000|2021-12-26 12:18:10|337.25|333.15|337.24|333.14|337.25|333.15|337.23|333.13|4
1640521100000|2021-12-26 12:18:20|337.23|333.13|337.24|333.14|337.24|333.14|337.23|333.13|2
1640521110000|2021-12-26 12:18:30|337.23|333.13|336.89|332.79|337.23|333.13|336.89|332.79|7
1640521120000|2021-12-26 12:18:40|336.88|332.78|336.92|332.82|336.94|332.84|336.88|332.78|7
1640521130000|2021-12-26 12:18:50|336.91|332.81|337.2|333.1|337.2|333.1|336.91|332.81|8
1640521140000|2021-12-26 12:19:00|337.19|333.09|337.19|333.09|337.19|333.09|337.19|333.09|1
1640521150000|2021-12-26 12:19:10|337.22|333.12|337.23|333.13|337.23|333.13|337.22|333.12|2
1640521160000|2021-12-26 12:19:20|337.21|333.11|337.17|333.07|337.21|333.11|337.17|333.07|3
1640521170000|2021-12-26 12:19:30|337.19|333.09|337.18|333.08|337.19|333.09|337.17|333.07|10
1640521190000|2021-12-26 12:19:50|337.19|333.09|337.23|333.13|337.23|333.13|337.19|333.09|4
1640521200000|2021-12-26 12:20:00|337.2|333.1|337.25|333.15|337.25|333.15|337.2|333.1|6
1640521210000|2021-12-26 12:20:10|337.23|333.13|337.2|333.1|337.26|333.16|337.2|333.1|9
1640521220000|2021-12-26 12:20:20|337.19|333.09|337.18|333.08|337.2|333.1|337.18|333.08|5
1640521230000|2021-12-26 12:20:30|337.16|333.06|337.11|333.01|337.16|333.06|337.02|332.92|9
1640521240000|2021-12-26 12:20:40|337.09|332.99|336.83|332.73|337.09|332.99|336.83|332.73|7
1640521250000|2021-12-26 12:20:50|336.82|332.72|336.65|332.55|336.83|332.73|336.65|332.55|10
1640521260000|2021-12-26 12:21:00|336.66|332.56|336.87|332.77|336.89|332.79|336.64|332.54|10
1640521270000|2021-12-26 12:21:10|336.86|332.76|337.04|332.94|337.06|332.96|336.86|332.76|13
1640521280000|2021-12-26 12:21:20|337.03|332.93|336.91|332.81|337.03|332.93|336.91|332.81|8
1640521290000|2021-12-26 12:21:30|336.84|332.74|336.79|332.69|336.85|332.75|336.79|332.69|7
1640521300000|2021-12-26 12:21:40|336.78|332.68|336.88|332.78|336.88|332.78|336.78|332.68|3
1640521310000|2021-12-26 12:21:50|336.89|332.79|336.95|332.85|336.95|332.85|336.88|332.78|7
1640521320000|2021-12-26 12:22:00|336.94|332.84|336.94|332.84|336.94|332.84|336.94|332.84|1
1640521330000|2021-12-26 12:22:10|336.95|332.85|336.96|332.86|336.96|332.86|336.95|332.85|2
1640521340000|2021-12-26 12:22:20|336.95|332.85|336.95|332.85|336.96|332.86|336.94|332.84|5
1640521350000|2021-12-26 12:22:30|336.96|332.86|336.96|332.86|336.96|332.86|336.96|332.86|1
1640521360000|2021-12-26 12:22:40|337.11|333.01|337.12|333.02|337.13|333.03|337.11|333.01|4
1640521370000|2021-12-26 12:22:50|337.11|333.01|337.11|333.01|337.11|333.01|337.11|333.01|1
1640521380000|2021-12-26 12:23:00|337.1|333|336.86|332.76|337.1|333|336.86|332.76|7
1640521390000|2021-12-26 12:23:10|336.85|332.75|336.85|332.75|336.85|332.75|336.85|332.75|1
1640521410000|2021-12-26 12:23:30|336.79|332.69|336.79|332.69|336.79|332.69|336.79|332.69|1
1640521430000|2021-12-26 12:23:50|336.81|332.71|336.77|332.67|336.81|332.71|336.77|332.67|3
1640521440000|2021-12-26 12:24:00|336.76|332.66|336.75|332.65|336.76|332.66|336.75|332.65|4
1640521450000|2021-12-26 12:24:10|336.76|332.66|336.76|332.66|336.76|332.66|336.76|332.66|1
1640521460000|2021-12-26 12:24:20|336.75|332.65|336.8|332.7|336.8|332.7|336.75|332.65|2
1640521470000|2021-12-26 12:24:30|336.81|332.71|336.81|332.71|336.81|332.71|336.76|332.66|4
1640521480000|2021-12-26 12:24:40|336.82|332.72|336.94|332.84|336.95|332.85|336.82|332.72|9
1640521490000|2021-12-26 12:24:50|336.93|332.83|337.14|333.04|337.14|333.04|336.87|332.77|9
1640521500000|2021-12-26 12:25:00|337.18|333.08|337.17|333.07|337.2|333.1|337.11|333.01|10
1640521510000|2021-12-26 12:25:10|337.18|333.08|337.18|333.08|337.19|333.09|337.18|333.08|3
1640521520000|2021-12-26 12:25:20|337.19|333.09|337.19|333.09|337.19|333.09|337.18|333.08|5
1640521540000|2021-12-26 12:25:40|337.15|333.05|337.12|333.02|337.15|333.05|337.12|333.02|6
1640521550000|2021-12-26 12:25:50|337.1|333|336.85|332.75|337.11|333.01|336.85|332.75|7
1640521560000|2021-12-26 12:26:00|336.82|332.72|336.57|332.47|336.82|332.72|336.57|332.47|11
1640521570000|2021-12-26 12:26:10|336.51|332.41|336.43|332.33|336.51|332.41|336.43|332.33|7
1640521580000|2021-12-26 12:26:20|336.44|332.34|336.43|332.33|336.44|332.34|336.43|332.33|4
1640521590000|2021-12-26 12:26:30|336.44|332.34|336.48|332.38|336.5|332.4|336.43|332.33|12
1640521600000|2021-12-26 12:26:40|336.47|332.37|336.44|332.34|336.47|332.37|336.44|332.34|8
1640521610000|2021-12-26 12:26:50|336.54|332.44|336.47|332.37|336.54|332.44|336.47|332.37|11
1640521620000|2021-12-26 12:27:00|336.45|332.35|336.45|332.35|336.46|332.36|336.44|332.34|7
1640521630000|2021-12-26 12:27:10|336.44|332.34|336.47|332.37|336.49|332.39|336.39|332.29|16
1640521640000|2021-12-26 12:27:20|336.5|332.4|336.54|332.44|336.58|332.48|336.5|332.4|18
1640521650000|2021-12-26 12:27:30|336.55|332.45|336.63|332.53|336.64|332.54|336.55|332.45|8
1640521660000|2021-12-26 12:27:40|336.6|332.5|336.55|332.45|336.6|332.5|336.55|332.45|4
1640521670000|2021-12-26 12:27:50|336.54|332.44|336.29|332.19|336.54|332.44|336.29|332.19|11
1640521680000|2021-12-26 12:28:00|336.28|332.18|336.2|332.1|336.28|332.18|336.17|332.07|10
1640521690000|2021-12-26 12:28:10|336.21|332.11|335.84|331.74|336.21|332.11|335.84|331.74|15
1640521700000|2021-12-26 12:28:20|335.85|331.75|335.87|331.77|335.87|331.77|335.82|331.72|10
1640521710000|2021-12-26 12:28:30|335.86|331.76|336.04|331.94|336.05|331.95|335.86|331.76|11
1640521720000|2021-12-26 12:28:40|336.03|331.93|336.16|332.06|336.16|332.06|336.02|331.92|14
1640521730000|2021-12-26 12:28:50|336.17|332.07|336.16|332.06|336.17|332.07|336.16|332.06|2
1640521740000|2021-12-26 12:29:00|336.17|332.07|336.22|332.12|336.22|332.12|336.17|332.07|10
1640521750000|2021-12-26 12:29:10|336.25|332.15|336.39|332.29|336.4|332.3|336.23|332.13|8
1640521760000|2021-12-26 12:29:20|336.4|332.3|336.42|332.32|336.42|332.32|336.4|332.3|2
1640521770000|2021-12-26 12:29:30|336.43|332.33|336.41|332.31|336.43|332.33|336.41|332.31|2
1640521790000|2021-12-26 12:29:50|336.4|332.3|336.37|332.27|336.4|332.3|336.37|332.27|2
1640521800000|2021-12-26 12:30:00|336.36|332.26|336.41|332.31|336.44|332.34|336.36|332.26|6
1640521810000|2021-12-26 12:30:10|336.38|332.28|336.43|332.33|336.45|332.35|336.37|332.27|7
1640521820000|2021-12-26 12:30:20|336.45|332.35|336.5|332.4|336.5|332.4|336.44|332.34|6
1640521830000|2021-12-26 12:30:30|336.51|332.41|336.69|332.59|336.69|332.59|336.51|332.41|4
1640521840000|2021-12-26 12:30:40|336.62|332.52|336.63|332.53|336.63|332.53|336.62|332.52|2
1640521850000|2021-12-26 12:30:50|336.62|332.52|336.66|332.56|336.66|332.56|336.61|332.51|3
1640521860000|2021-12-26 12:31:00|336.62|332.52|336.58|332.48|336.62|332.52|336.57|332.47|10
1640521870000|2021-12-26 12:31:10|336.54|332.44|336.32|332.22|336.54|332.44|336.32|332.22|10
1640521880000|2021-12-26 12:31:20|336.33|332.23|336.39|332.29|336.42|332.32|336.33|332.23|6
1640521890000|2021-12-26 12:31:30|336.4|332.3|336.42|332.32|336.42|332.32|336.4|332.3|4
1640521900000|2021-12-26 12:31:40|336.5|332.4|336.52|332.42|336.52|332.42|336.5|332.4|2
1640521910000|2021-12-26 12:31:50|336.56|332.46|336.68|332.58|336.68|332.58|336.56|332.46|6
1640521920000|2021-12-26 12:32:00|336.72|332.62|336.7|332.6|336.72|332.62|336.69|332.59|5
1640521930000|2021-12-26 12:32:10|336.72|332.62|336.7|332.6|336.72|332.62|336.7|332.6|2
1640521940000|2021-12-26 12:32:20|336.71|332.61|336.72|332.62|336.72|332.62|336.71|332.61|2
1640521950000|2021-12-26 12:32:30|336.73|332.63|336.72|332.62|336.73|332.63|336.72|332.62|2
1640521960000|2021-12-26 12:32:40|336.71|332.61|336.52|332.42|336.71|332.61|336.52|332.42|13
1640521970000|2021-12-26 12:32:50|336.53|332.43|336.48|332.38|336.53|332.43|336.48|332.38|7
1640521990000|2021-12-26 12:33:10|336.49|332.39|336.45|332.35|336.49|332.39|336.45|332.35|6
1640522000000|2021-12-26 12:33:20|336.44|332.34|336.42|332.32|336.44|332.34|336.42|332.32|2
1640522010000|2021-12-26 12:33:30|336.44|332.34|336.46|332.36|336.47|332.37|336.44|332.34|6
1640522020000|2021-12-26 12:33:40|336.47|332.37|336.52|332.42|336.52|332.42|336.46|332.36|8
1640522030000|2021-12-26 12:33:50|336.5|332.4|336.55|332.45|336.55|332.45|336.42|332.32|7
1640522040000|2021-12-26 12:34:00|336.54|332.44|336.55|332.45|336.56|332.46|336.54|332.44|7
1640522050000|2021-12-26 12:34:10|336.54|332.44|336.55|332.45|336.55|332.45|336.54|332.44|2
1640522060000|2021-12-26 12:34:20|336.54|332.44|336.34|332.24|336.54|332.44|336.34|332.24|16
1640522070000|2021-12-26 12:34:30|336.32|332.22|336.32|332.22|336.32|332.22|336.31|332.21|5
1640522080000|2021-12-26 12:34:40|336.33|332.23|336.39|332.29|336.42|332.32|336.33|332.23|6
1640522090000|2021-12-26 12:34:50|336.41|332.31|336.4|332.3|336.41|332.31|336.4|332.3|4
1640522100000|2021-12-26 12:35:00|336.41|332.31|336.6|332.5|336.61|332.51|336.38|332.28|15
1640522110000|2021-12-26 12:35:10|336.59|332.49|336.7|332.6|336.73|332.63|336.58|332.48|12
1640522120000|2021-12-26 12:35:20|336.64|332.54|336.64|332.54|336.65|332.55|336.61|332.51|10
1640522130000|2021-12-26 12:35:30|336.63|332.53|336.6|332.5|336.63|332.53|336.56|332.46|8
1640522140000|2021-12-26 12:35:40|336.63|332.53|336.57|332.47|336.63|332.53|336.56|332.46|7
1640522150000|2021-12-26 12:35:50|336.58|332.48|336.61|332.51|336.63|332.53|336.58|332.48|5
1640522160000|2021-12-26 12:36:00|336.63|332.53|336.69|332.59|336.69|332.59|336.63|332.53|4
1640522170000|2021-12-26 12:36:10|336.7|332.6|336.71|332.61|336.71|332.61|336.7|332.6|2
1640522180000|2021-12-26 12:36:20|336.72|332.62|336.71|332.61|336.72|332.62|336.7|332.6|6
1640522190000|2021-12-26 12:36:30|336.73|332.63|336.72|332.62|336.74|332.64|336.72|332.62|8
1640522200000|2021-12-26 12:36:40|336.73|332.63|336.76|332.66|336.76|332.66|336.72|332.62|9
1640522210000|2021-12-26 12:36:50|336.77|332.67|336.81|332.71|336.81|332.71|336.76|332.66|7
1640522220000|2021-12-26 12:37:00|336.8|332.7|336.72|332.62|336.81|332.71|336.72|332.62|5
1640522230000|2021-12-26 12:37:10|336.73|332.63|336.69|332.59|336.74|332.64|336.69|332.59|5
1640522240000|2021-12-26 12:37:20|336.64|332.54|336.7|332.6|336.71|332.61|336.64|332.54|11
1640522250000|2021-12-26 12:37:30|336.71|332.61|336.74|332.64|336.76|332.66|336.71|332.61|7
1640522260000|2021-12-26 12:37:40|336.72|332.62|336.65|332.55|336.75|332.65|336.63|332.53|12
1640522270000|2021-12-26 12:37:50|336.64|332.54|336.73|332.63|336.73|332.63|336.62|332.52|7
1640522280000|2021-12-26 12:38:00|336.74|332.64|336.74|332.64|336.74|332.64|336.73|332.63|7
1640522290000|2021-12-26 12:38:10|336.73|332.63|336.73|332.63|336.73|332.63|336.73|332.63|1
1640522300000|2021-12-26 12:38:20|336.74|332.64|336.76|332.66|336.78|332.68|336.74|332.64|8
1640522310000|2021-12-26 12:38:30|336.77|332.67|337.02|332.92|337.02|332.92|336.76|332.66|10
1640522320000|2021-12-26 12:38:40|337.03|332.93|337.09|332.99|337.09|332.99|337.01|332.91|5
1640522330000|2021-12-26 12:38:50|337.1|333|337.09|332.99|337.1|333|337.09|332.99|4
1640522340000|2021-12-26 12:39:00|337.1|333|337.17|333.07|337.21|333.11|337.1|333|9
1640522350000|2021-12-26 12:39:10|337.15|333.05|337.21|333.11|337.27|333.17|337.15|333.05|11
1640522360000|2021-12-26 12:39:20|337.2|333.1|337.2|333.1|337.21|333.11|337.2|333.1|5
1640522370000|2021-12-26 12:39:30|337.21|333.11|336.8|332.7|337.21|333.11|336.8|332.7|14
1640522380000|2021-12-26 12:39:40|336.82|332.72|336.94|332.84|336.94|332.84|336.82|332.72|12
1640522390000|2021-12-26 12:39:50|336.92|332.82|336.86|332.76|336.92|332.82|336.86|332.76|5
1640522400000|2021-12-26 12:40:00|336.84|332.74|336.86|332.76|336.88|332.78|336.84|332.74|5
1640522410000|2021-12-26 12:40:10|336.88|332.78|337.2|333.1|337.22|333.12|336.88|332.78|18
1640522420000|2021-12-26 12:40:20|337.18|333.08|337.22|333.12|337.23|333.13|337.18|333.08|9
1640522430000|2021-12-26 12:40:30|337.21|333.11|337.25|333.15|337.28|333.18|337.19|333.09|14
1640522440000|2021-12-26 12:40:40|337.23|333.13|337.3|333.2|337.3|333.2|337.23|333.13|6
1640522450000|2021-12-26 12:40:50|337.36|333.26|337.29|333.19|337.36|333.26|337.29|333.19|10
1640522460000|2021-12-26 12:41:00|337.31|333.21|337.34|333.24|337.37|333.27|337.29|333.19|11
1640522470000|2021-12-26 12:41:10|337.35|333.25|337.41|333.31|337.41|333.31|337.32|333.22|8
1640522480000|2021-12-26 12:41:20|337.43|333.33|337.47|333.37|337.49|333.39|337.41|333.31|8
1640522490000|2021-12-26 12:41:30|337.48|333.38|337.38|333.28|337.48|333.38|337.38|333.28|7
1640522500000|2021-12-26 12:41:40|337.34|333.24|337.31|333.21|337.38|333.28|337.31|333.21|15
1640522510000|2021-12-26 12:41:50|337.3|333.2|337.27|333.17|337.33|333.23|337.27|333.17|8
1640522520000|2021-12-26 12:42:00|337.28|333.18|337.41|333.31|337.41|333.31|337.26|333.16|9
1640522530000|2021-12-26 12:42:10|337.42|333.32|337.47|333.37|337.47|333.37|337.42|333.32|3
1640522540000|2021-12-26 12:42:20|337.48|333.38|337.42|333.32|337.48|333.38|337.42|333.32|16
1640522550000|2021-12-26 12:42:30|337.44|333.34|337.44|333.34|337.45|333.35|337.43|333.33|8
1640522560000|2021-12-26 12:42:40|337.43|333.33|337.44|333.34|337.45|333.35|337.43|333.33|8
1640522570000|2021-12-26 12:42:50|337.43|333.33|337.38|333.28|337.43|333.33|337.36|333.26|7
1640522580000|2021-12-26 12:43:00|337.36|333.26|337.35|333.25|337.36|333.26|337.35|333.25|2
1640522590000|2021-12-26 12:43:10|337.32|333.22|337.26|333.16|337.35|333.25|337.26|333.16|7
1640522600000|2021-12-26 12:43:20|337.25|333.15|337.25|333.15|337.25|333.15|337.25|333.15|1
1640522610000|2021-12-26 12:43:30|337.31|333.21|337.34|333.24|337.41|333.31|337.31|333.21|8
1640522620000|2021-12-26 12:43:40|337.33|333.23|337.33|333.23|337.34|333.24|337.31|333.21|4
1640522640000|2021-12-26 12:44:00|337.34|333.24|337.38|333.28|337.38|333.28|337.34|333.24|4
1640522650000|2021-12-26 12:44:10|337.37|333.27|337.37|333.27|337.38|333.28|337.37|333.27|5
1640522660000|2021-12-26 12:44:20|337.36|333.26|337.33|333.23|337.36|333.26|337.33|333.23|5
1640522670000|2021-12-26 12:44:30|337.32|333.22|337.32|333.22|337.32|333.22|337.32|333.22|1
1640522680000|2021-12-26 12:44:40|337.33|333.23|337.44|333.34|337.44|333.34|337.33|333.23|10
1640522690000|2021-12-26 12:44:50|337.48|333.38|337.48|333.38|337.49|333.39|337.47|333.37|7
1640522700000|2021-12-26 12:45:00|337.47|333.37|337.47|333.37|337.48|333.38|337.47|333.37|3
1640522710000|2021-12-26 12:45:10|337.5|333.4|337.5|333.4|337.53|333.43|337.5|333.4|11
1640522720000|2021-12-26 12:45:20|337.51|333.41|337.45|333.35|337.51|333.41|337.45|333.35|5
1640522730000|2021-12-26 12:45:30|337.43|333.33|337.43|333.33|337.43|333.33|337.42|333.32|3
1640522740000|2021-12-26 12:45:40|337.44|333.34|337.46|333.36|337.49|333.39|337.44|333.34|10
1640522750000|2021-12-26 12:45:50|337.47|333.37|337.4|333.3|337.47|333.37|337.4|333.3|14
1640522760000|2021-12-26 12:46:00|337.42|333.32|337.4|333.3|337.42|333.32|337.38|333.28|8
1640522770000|2021-12-26 12:46:10|337.41|333.31|337.41|333.31|337.41|333.31|337.41|333.31|1
1640522780000|2021-12-26 12:46:20|337.38|333.28|337.4|333.3|337.4|333.3|337.34|333.24|5
1640522790000|2021-12-26 12:46:30|337.42|333.32|337.45|333.35|337.45|333.35|337.41|333.31|4
1640522800000|2021-12-26 12:46:40|337.47|333.37|337.51|333.41|337.51|333.41|337.47|333.37|9
1640522810000|2021-12-26 12:46:50|337.5|333.4|337.48|333.38|337.51|333.41|337.48|333.38|5
1640522820000|2021-12-26 12:47:00|337.49|333.39|337.52|333.42|337.53|333.43|337.49|333.39|5
1640522830000|2021-12-26 12:47:10|337.51|333.41|337.53|333.43|337.53|333.43|337.51|333.41|3
1640522850000|2021-12-26 12:47:30|337.54|333.44|337.54|333.44|337.54|333.44|337.54|333.44|1
1640522860000|2021-12-26 12:47:40|337.57|333.47|337.65|333.55|337.65|333.55|337.57|333.47|7
1640522870000|2021-12-26 12:47:50|337.67|333.57|337.7|333.6|337.7|333.6|337.67|333.57|3
1640522880000|2021-12-26 12:48:00|337.68|333.58|337.7|333.6|337.7|333.6|337.65|333.55|7
1640522890000|2021-12-26 12:48:10|337.74|333.64|337.71|333.61|337.74|333.64|337.7|333.6|7
1640522900000|2021-12-26 12:48:20|337.7|333.6|337.7|333.6|337.71|333.61|337.7|333.6|3
1640522910000|2021-12-26 12:48:30|337.74|333.64|337.76|333.66|337.79|333.69|337.74|333.64|5
1640522920000|2021-12-26 12:48:40|337.73|333.63|337.7|333.6|337.73|333.63|337.61|333.51|8
1640522930000|2021-12-26 12:48:50|337.71|333.61|337.71|333.61|337.71|333.61|337.7|333.6|5
1640522940000|2021-12-26 12:49:00|337.7|333.6|337.74|333.64|337.83|333.73|337.7|333.6|8
1640522950000|2021-12-26 12:49:10|337.75|333.65|337.77|333.67|337.81|333.71|337.75|333.65|7
1640522960000|2021-12-26 12:49:20|337.78|333.68|337.8|333.7|337.8|333.7|337.78|333.68|2
1640522970000|2021-12-26 12:49:30|337.78|333.68|337.75|333.65|337.78|333.68|337.75|333.65|4
1640522980000|2021-12-26 12:49:40|337.76|333.66|337.78|333.68|337.78|333.68|337.75|333.65|3
1640522990000|2021-12-26 12:49:50|337.82|333.72|337.82|333.72|337.82|333.72|337.82|333.72|1
1640523000000|2021-12-26 12:50:00|337.86|333.76|337.86|333.76|337.86|333.76|337.86|333.76|1
1640523010000|2021-12-26 12:50:10|337.84|333.74|337.82|333.72|337.84|333.74|337.81|333.71|3
1640523020000|2021-12-26 12:50:20|337.8|333.7|337.7|333.6|337.8|333.7|337.69|333.59|5
1640523030000|2021-12-26 12:50:30|337.74|333.64|337.6|333.5|337.76|333.66|337.6|333.5|9
1640523040000|2021-12-26 12:50:40|337.61|333.51|337.79|333.69|337.79|333.69|337.61|333.51|12
1640523050000|2021-12-26 12:50:50|337.78|333.68|337.78|333.68|337.86|333.76|337.73|333.63|13
1640523060000|2021-12-26 12:51:00|337.74|333.64|337.75|333.65|337.75|333.65|337.74|333.64|2
1640523080000|2021-12-26 12:51:20|337.74|333.64|337.79|333.69|337.81|333.71|337.74|333.64|4
1640523100000|2021-12-26 12:51:40|337.85|333.75|337.85|333.75|337.86|333.76|337.85|333.75|3
1640523110000|2021-12-26 12:51:50|337.84|333.74|337.78|333.68|337.84|333.74|337.77|333.67|10
1640523120000|2021-12-26 12:52:00|337.81|333.71|337.8|333.7|337.82|333.72|337.8|333.7|4
1640523130000|2021-12-26 12:52:10|337.83|333.73|337.8|333.7|337.83|333.73|337.8|333.7|3
1640523140000|2021-12-26 12:52:20|337.82|333.72|337.77|333.67|337.82|333.72|337.77|333.67|5
1640523150000|2021-12-26 12:52:30|337.79|333.69|337.82|333.72|337.83|333.73|337.79|333.69|5
1640523160000|2021-12-26 12:52:40|337.83|333.73|337.86|333.76|337.88|333.78|337.83|333.73|8
1640523170000|2021-12-26 12:52:50|337.87|333.77|337.88|333.78|337.88|333.78|337.86|333.76|9
1640523180000|2021-12-26 12:53:00|337.9|333.8|338.15|334.05|338.15|334.05|337.9|333.8|10
1640523190000|2021-12-26 12:53:10|338.16|334.06|338.17|334.07|338.17|334.07|338.15|334.05|11
1640523200000|2021-12-26 12:53:20|338.16|334.06|338.17|334.07|338.17|334.07|338.15|334.05|6
1640523210000|2021-12-26 12:53:30|338.18|334.08|338.17|334.07|338.18|334.08|338.17|334.07|2
1640523220000|2021-12-26 12:53:40|338.16|334.06|338.15|334.05|338.17|334.07|338.15|334.05|6
1640523230000|2021-12-26 12:53:50|338.14|334.04|338.15|334.05|338.15|334.05|338.14|334.04|2
1640523240000|2021-12-26 12:54:00|338.12|334.02|338.14|334.04|338.15|334.05|338.12|334.02|5
1640523260000|2021-12-26 12:54:20|338.13|334.03|338.11|334.01|338.13|334.03|338.1|334|6
1640523280000|2021-12-26 12:54:40|338.14|334.04|338.16|334.06|338.18|334.08|338.14|334.04|5
1640523290000|2021-12-26 12:54:50|338.17|334.07|338.08|333.98|338.19|334.09|338.08|333.98|9
1640523300000|2021-12-26 12:55:00|338.12|334.02|338.12|334.02|338.12|334.02|338.12|334.02|1
1640523310000|2021-12-26 12:55:10|338.13|334.03|338.14|334.04|338.16|334.06|338.12|334.02|5
1640523330000|2021-12-26 12:55:30|338.15|334.05|338.24|334.14|338.24|334.14|338.14|334.04|8
1640523340000|2021-12-26 12:55:40|338.23|334.13|338.23|334.13|338.24|334.14|338.22|334.12|12
1640523360000|2021-12-26 12:56:00|338.24|334.14|338.24|334.14|338.25|334.15|338.22|334.12|7
1640523370000|2021-12-26 12:56:10|338.25|334.15|338.31|334.21|338.36|334.26|338.24|334.14|9
1640523380000|2021-12-26 12:56:20|338.3|334.2|338.28|334.18|338.35|334.25|338.27|334.17|19
1640523390000|2021-12-26 12:56:30|338.26|334.16|338.33|334.23|338.34|334.24|338.26|334.16|9
1640523400000|2021-12-26 12:56:40|338.29|334.19|338.32|334.22|338.32|334.22|338.28|334.18|10
1640523410000|2021-12-26 12:56:50|338.31|334.21|338.26|334.16|338.31|334.21|338.21|334.11|14
1640523420000|2021-12-26 12:57:00|338.27|334.17|338.37|334.27|338.37|334.27|338.26|334.16|16
1640523430000|2021-12-26 12:57:10|338.39|334.29|338.39|334.29|338.4|334.3|338.39|334.29|5
1640523440000|2021-12-26 12:57:20|338.41|334.31|338.41|334.31|338.41|334.31|338.41|334.31|1
1640523450000|2021-12-26 12:57:30|338.42|334.32|338.44|334.34|338.44|334.34|338.41|334.31|4
1640523460000|2021-12-26 12:57:40|338.43|334.33|338.42|334.32|338.44|334.34|338.41|334.31|6
1640523470000|2021-12-26 12:57:50|338.43|334.33|338.42|334.32|338.43|334.33|338.42|334.32|2
1640523480000|2021-12-26 12:58:00|338.41|334.31|338.39|334.29|338.41|334.31|338.37|334.27|6
1640523490000|2021-12-26 12:58:10|338.38|334.28|338.16|334.06|338.38|334.28|338.12|334.02|17
1640523500000|2021-12-26 12:58:20|338.15|334.05|338.17|334.07|338.18|334.08|338.15|334.05|11
1640523510000|2021-12-26 12:58:30|338.18|334.08|338.16|334.06|338.2|334.1|338.16|334.06|7
1640523520000|2021-12-26 12:58:40|338.17|334.07|338.19|334.09|338.21|334.11|338.17|334.07|11
1640523530000|2021-12-26 12:58:50|338.2|334.1|338.23|334.13|338.23|334.13|338.19|334.09|7
1640523540000|2021-12-26 12:59:00|338.22|334.12|338.23|334.13|338.23|334.13|338.22|334.12|2
1640523550000|2021-12-26 12:59:10|338.24|334.14|338.24|334.14|338.25|334.15|338.24|334.14|3
1640523560000|2021-12-26 12:59:20|338.25|334.15|338.24|334.14|338.25|334.15|338.23|334.13|4
1640523570000|2021-12-26 12:59:30|338.23|334.13|338.13|334.03|338.23|334.13|338.11|334.01|12
1640523580000|2021-12-26 12:59:40|338.12|334.02|338.11|334.01|338.12|334.02|338.11|334.01|2
1640523590000|2021-12-26 12:59:50|338.1|334|338.1|334|338.11|334.01|338.09|333.99|5
1640523600000|2021-12-26 13:00:00|338.11|334.01|338.13|334.03|338.14|334.04|338.11|334.01|6
1640523610000|2021-12-26 13:00:10|338.1|334|338.11|334.01|338.11|334.01|338.1|334|2
1640523620000|2021-12-26 13:00:20|338.1|334|338.11|334.01|338.11|334.01|338.1|334|6
1640523630000|2021-12-26 13:00:30|338.12|334.02|338.11|334.01|338.12|334.02|338.11|334.01|6
1640523640000|2021-12-26 13:00:40|338.12|334.02|338.11|334.01|338.12|334.02|338.11|334.01|4
1640523650000|2021-12-26 13:00:50|338.13|334.03|338.14|334.04|338.15|334.05|338.12|334.02|5
1640523660000|2021-12-26 13:01:00|338.15|334.05|338|333.9|338.15|334.05|337.98|333.88|13
1640523670000|2021-12-26 13:01:10|337.8|333.7|337.71|333.61|337.8|333.7|337.7|333.6|7
1640523680000|2021-12-26 13:01:20|337.7|333.6|337.69|333.59|337.72|333.62|337.69|333.59|4
1640523690000|2021-12-26 13:01:30|337.71|333.61|337.71|333.61|337.71|333.61|337.71|333.61|1
1640523700000|2021-12-26 13:01:40|337.69|333.59|337.76|333.66|337.76|333.66|337.66|333.56|11
1640523710000|2021-12-26 13:01:50|337.74|333.64|337.77|333.67|337.78|333.68|337.74|333.64|3
1640523730000|2021-12-26 13:02:10|337.8|333.7|338.11|334.01|338.11|334.01|337.8|333.7|9
1640523740000|2021-12-26 13:02:20|338.14|334.04|338.13|334.03|338.15|334.05|338.09|333.99|10
1640523750000|2021-12-26 13:02:30|338.14|334.04|338.2|334.1|338.2|334.1|338.14|334.04|7
1640523760000|2021-12-26 13:02:40|338.21|334.11|338.19|334.09|338.21|334.11|338.19|334.09|6
1640523770000|2021-12-26 13:02:50|338.2|334.1|338.19|334.09|338.21|334.11|338.19|334.09|4
1640523780000|2021-12-26 13:03:00|338.21|334.11|338.2|334.1|338.21|334.11|338.19|334.09|3
1640523790000|2021-12-26 13:03:10|338.21|334.11|338.21|334.11|338.21|334.11|338.2|334.1|3
1640523800000|2021-12-26 13:03:20|338.23|334.13|338.2|334.1|338.23|334.13|338.2|334.1|3
1640523810000|2021-12-26 13:03:30|338.21|334.11|338.2|334.1|338.21|334.11|338.2|334.1|6
1640523820000|2021-12-26 13:03:40|338.18|334.08|338.1|334|338.22|334.12|338.1|334|11
1640523830000|2021-12-26 13:03:50|338.11|334.01|338.12|334.02|338.13|334.03|338.11|334.01|5
1640523840000|2021-12-26 13:04:00|338.13|334.03|338.12|334.02|338.13|334.03|338.11|334.01|4
1640523850000|2021-12-26 13:04:10|338.13|334.03|338.1|334|338.13|334.03|338.1|334|5
1640523860000|2021-12-26 13:04:20|338.11|334.01|338.11|334.01|338.13|334.03|338.11|334.01|4
1640523870000|2021-12-26 13:04:30|338.1|334|338.12|334.02|338.13|334.03|338.1|334|5
1640523880000|2021-12-26 13:04:40|338.13|334.03|338.04|333.94|338.13|334.03|338.04|333.94|4
1640523890000|2021-12-26 13:04:50|338.03|333.93|338.04|333.94|338.05|333.95|338.03|333.93|3
1640523900000|2021-12-26 13:05:00|338.03|333.93|338.05|333.95|338.05|333.95|338.03|333.93|3
1640523910000|2021-12-26 13:05:10|338.04|333.94|338.05|333.95|338.05|333.95|338.04|333.94|2
1640523920000|2021-12-26 13:05:20|338.04|333.94|338.05|333.95|338.06|333.96|338.03|333.93|6
1640523930000|2021-12-26 13:05:30|338.04|333.94|338.2|334.1|338.23|334.13|338.04|333.94|8
1640523940000|2021-12-26 13:05:40|338.22|334.12|338.33|334.23|338.33|334.23|338.22|334.12|12
1640523950000|2021-12-26 13:05:50|338.38|334.28|338.41|334.31|338.41|334.31|338.38|334.28|3
1640523960000|2021-12-26 13:06:00|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1640523970000|2021-12-26 13:06:10|338.4|334.3|338.4|334.3|338.4|334.3|338.4|334.3|1
1640523980000|2021-12-26 13:06:20|338.42|334.32|338.42|334.32|338.42|334.32|338.39|334.29|5
1640523990000|2021-12-26 13:06:30|338.41|334.31|338.43|334.33|338.43|334.33|338.38|334.28|5
1640524000000|2021-12-26 13:06:40|338.47|334.37|338.46|334.36|338.47|334.37|338.45|334.35|3
1640524010000|2021-12-26 13:06:50|338.47|334.37|338.46|334.36|338.47|334.37|338.46|334.36|2
1640524030000|2021-12-26 13:07:10|338.47|334.37|338.45|334.35|338.47|334.37|338.45|334.35|3
1640524040000|2021-12-26 13:07:20|338.44|334.34|338.41|334.31|338.44|334.34|338.4|334.3|4
1640524050000|2021-12-26 13:07:30|338.4|334.3|338.23|334.13|338.4|334.3|338.23|334.13|14
1640524060000|2021-12-26 13:07:40|338.2|334.1|338.24|334.14|338.24|334.14|338.2|334.1|7
1640524070000|2021-12-26 13:07:50|338.23|334.13|338.48|334.38|338.48|334.38|338.23|334.13|13
1640524080000|2021-12-26 13:08:00|338.5|334.4|338.55|334.45|338.6|334.5|338.49|334.39|8
1640524090000|2021-12-26 13:08:10|338.52|334.42|338.52|334.42|338.52|334.42|338.52|334.42|1
1640524100000|2021-12-26 13:08:20|338.53|334.43|338.48|334.38|338.53|334.43|338.46|334.36|5
1640524110000|2021-12-26 13:08:30|338.47|334.37|338.48|334.38|338.48|334.38|338.47|334.37|2
1640524120000|2021-12-26 13:08:40|338.49|334.39|338.49|334.39|338.49|334.39|338.49|334.39|1
1640524130000|2021-12-26 13:08:50|338.51|334.41|338.56|334.46|338.65|334.55|338.47|334.37|8
1640524140000|2021-12-26 13:09:00|338.52|334.42|338.55|334.45|338.55|334.45|338.51|334.41|5
1640524150000|2021-12-26 13:09:10|338.53|334.43|338.53|334.43|338.53|334.43|338.53|334.43|1
1640524160000|2021-12-26 13:09:20|338.54|334.44|338.47|334.37|338.54|334.44|338.47|334.37|8
1640524170000|2021-12-26 13:09:30|338.44|334.34|338.35|334.25|338.44|334.34|338.34|334.24|9
1640524180000|2021-12-26 13:09:40|338.36|334.26|338.36|334.26|338.36|334.26|338.36|334.26|1
1640524190000|2021-12-26 13:09:50|338.37|334.27|338.36|334.26|338.37|334.27|338.36|334.26|2
1640524200000|2021-12-26 13:10:00|338.28|334.18|338.36|334.26|338.36|334.26|338.28|334.18|3
1640524210000|2021-12-26 13:10:10|338.35|334.25|338.35|334.25|338.36|334.26|338.35|334.25|5
1640524220000|2021-12-26 13:10:20|338.37|334.27|338.35|334.25|338.37|334.27|338.33|334.23|7
1640524240000|2021-12-26 13:10:40|338.36|334.26|338.35|334.25|338.36|334.26|338.35|334.25|4
1640524250000|2021-12-26 13:10:50|338.36|334.26|338.37|334.27|338.4|334.3|338.36|334.26|9
1640524260000|2021-12-26 13:11:00|338.42|334.32|338.48|334.38|338.49|334.39|338.42|334.32|11
1640524270000|2021-12-26 13:11:10|338.49|334.39|338.56|334.46|338.56|334.46|338.49|334.39|2
1640524280000|2021-12-26 13:11:20|338.55|334.45|338.56|334.46|338.56|334.46|338.54|334.44|4
1640524290000|2021-12-26 13:11:30|338.55|334.45|338.48|334.38|338.56|334.46|338.47|334.37|7
1640524300000|2021-12-26 13:11:40|338.49|334.39|338.49|334.39|338.49|334.39|338.48|334.38|3
1640524310000|2021-12-26 13:11:50|338.48|334.38|338.48|334.38|338.48|334.38|338.48|334.38|1
1640524320000|2021-12-26 13:12:00|338.47|334.37|338.4|334.3|338.47|334.37|338.38|334.28|9
1640524330000|2021-12-26 13:12:10|338.39|334.29|338.4|334.3|338.41|334.31|338.38|334.28|6
1640524340000|2021-12-26 13:12:20|338.39|334.29|338.44|334.34|338.44|334.34|338.37|334.27|6
1640524350000|2021-12-26 13:12:30|338.45|334.35|338.41|334.31|338.45|334.35|338.39|334.29|7
1640524360000|2021-12-26 13:12:40|338.45|334.35|338.47|334.37|338.52|334.42|338.44|334.34|17
1640524370000|2021-12-26 13:12:50|338.46|334.36|338.48|334.38|338.5|334.4|338.45|334.35|13
1640524380000|2021-12-26 13:13:00|338.49|334.39|338.49|334.39|338.52|334.42|338.49|334.39|7
1640524390000|2021-12-26 13:13:10|338.51|334.41|338.51|334.41|338.51|334.41|338.51|334.41|1
1640524400000|2021-12-26 13:13:20|338.52|334.42|338.48|334.38|338.52|334.42|338.38|334.28|13
1640524410000|2021-12-26 13:13:30|338.47|334.37|338.55|334.45|338.55|334.45|338.47|334.37|8
1640524420000|2021-12-26 13:13:40|338.54|334.44|338.59|334.49|338.59|334.49|338.54|334.44|6
1640524430000|2021-12-26 13:13:50|338.58|334.48|338.55|334.45|338.59|334.49|338.55|334.45|5
1640524440000|2021-12-26 13:14:00|338.5|334.4|338.48|334.38|338.5|334.4|338.48|334.38|2
1640524450000|2021-12-26 13:14:10|338.47|334.37|338.49|334.39|338.49|334.39|338.47|334.37|2
1640524460000|2021-12-26 13:14:20|338.47|334.37|338.47|334.37|338.48|334.38|338.47|334.37|5
1640524470000|2021-12-26 13:14:30|338.48|334.38|338.37|334.27|338.48|334.38|338.33|334.23|12
1640524480000|2021-12-26 13:14:40|338.38|334.28|338.34|334.24|338.38|334.28|338.34|334.24|8
1640524490000|2021-12-26 13:14:50|338.3|334.2|338.3|334.2|338.3|334.2|338.3|334.2|1
1640524500000|2021-12-26 13:15:00|338.31|334.21|338.38|334.28|338.39|334.29|338.31|334.21|6
1640524510000|2021-12-26 13:15:10|338.35|334.25|338.42|334.32|338.42|334.32|338.34|334.24|12
1640524520000|2021-12-26 13:15:20|338.43|334.33|338.47|334.37|338.47|334.37|338.43|334.33|4
1640524530000|2021-12-26 13:15:30|338.48|334.38|338.49|334.39|338.49|334.39|338.48|334.38|2
1640524540000|2021-12-26 13:15:40|338.54|334.44|338.53|334.43|338.55|334.45|338.53|334.43|6
1640524550000|2021-12-26 13:15:50|338.54|334.44|338.55|334.45|338.55|334.45|338.53|334.43|7
1640524560000|2021-12-26 13:16:00|338.54|334.44|338.55|334.45|338.55|334.45|338.54|334.44|2
1640524570000|2021-12-26 13:16:10|338.54|334.44|338.6|334.5|338.6|334.5|338.54|334.44|7
1640524580000|2021-12-26 13:16:20|338.61|334.51|338.62|334.52|338.62|334.52|338.6|334.5|7
1640524590000|2021-12-26 13:16:30|338.61|334.51|338.59|334.49|338.62|334.52|338.59|334.49|9
1640524600000|2021-12-26 13:16:40|338.58|334.48|338.69|334.59|338.69|334.59|338.58|334.48|8
1640524610000|2021-12-26 13:16:50|338.7|334.6|338.71|334.61|338.71|334.61|338.7|334.6|2
1640524620000|2021-12-26 13:17:00|338.66|334.56|338.63|334.53|338.71|334.61|338.62|334.52|14
1640524630000|2021-12-26 13:17:10|338.62|334.52|338.65|334.55|338.65|334.55|338.62|334.52|8
1640524640000|2021-12-26 13:17:20|338.64|334.54|338.61|334.51|338.65|334.55|338.61|334.51|9
1640524650000|2021-12-26 13:17:30|338.62|334.52|338.51|334.41|338.62|334.52|338.51|334.41|4
1640524660000|2021-12-26 13:17:40|338.5|334.4|338.44|334.34|338.5|334.4|338.44|334.34|5
1640524670000|2021-12-26 13:17:50|338.45|334.35|338.59|334.49|338.59|334.49|338.45|334.35|11
1640524680000|2021-12-26 13:18:00|338.58|334.48|338.65|334.55|338.65|334.55|338.58|334.48|4
1640524690000|2021-12-26 13:18:10|338.64|334.54|338.64|334.54|338.65|334.55|338.64|334.54|3
1640524700000|2021-12-26 13:18:20|338.58|334.48|338.53|334.43|338.58|334.48|338.52|334.42|5
1640524710000|2021-12-26 13:18:30|338.52|334.42|338.48|334.38|338.52|334.42|338.48|334.38|2
1640524720000|2021-12-26 13:18:40|338.47|334.37|338.52|334.42|338.53|334.43|338.47|334.37|5
1640524730000|2021-12-26 13:18:50|338.53|334.43|338.52|334.42|338.53|334.43|338.51|334.41|4
1640524740000|2021-12-26 13:19:00|338.53|334.43|338.54|334.44|338.54|334.44|338.53|334.43|2
1640524750000|2021-12-26 13:19:10|338.52|334.42|338.51|334.41|338.52|334.42|338.51|334.41|2
1640524760000|2021-12-26 13:19:20|338.5|334.4|338.39|334.29|338.5|334.4|338.39|334.29|13
1640524770000|2021-12-26 13:19:30|338.4|334.3|338.39|334.29|338.4|334.3|338.39|334.29|2
1640524780000|2021-12-26 13:19:40|338.4|334.3|338.4|334.3|338.4|334.3|338.38|334.28|9
1640524790000|2021-12-26 13:19:50|338.44|334.34|338.44|334.34|338.44|334.34|338.44|334.34|1
1640524800000|2021-12-26 13:20:00|338.47|334.37|338.5|334.4|338.53|334.43|338.46|334.36|11
1640524810000|2021-12-26 13:20:10|338.49|334.39|338.44|334.34|338.5|334.4|338.44|334.34|8
1640524820000|2021-12-26 13:20:20|338.45|334.35|338.42|334.32|338.46|334.36|338.42|334.32|4
1640524830000|2021-12-26 13:20:30|338.43|334.33|338.43|334.33|338.43|334.33|338.42|334.32|5
1640524840000|2021-12-26 13:20:40|338.42|334.32|338.43|334.33|338.43|334.33|338.42|334.32|6
1640524850000|2021-12-26 13:20:50|338.42|334.32|338.43|334.33|338.43|334.33|338.42|334.32|2
1640524870000|2021-12-26 13:21:10|338.42|334.32|338.3|334.2|338.42|334.32|338.3|334.2|15
1640524880000|2021-12-26 13:21:20|338.33|334.23|338.35|334.25|338.37|334.27|338.33|334.23|15
1640524890000|2021-12-26 13:21:30|338.37|334.27|338.38|334.28|338.42|334.32|338.36|334.26|9
1640524900000|2021-12-26 13:21:40|338.39|334.29|338.47|334.37|338.47|334.37|338.39|334.29|4
1640524910000|2021-12-26 13:21:50|338.48|334.38|338.52|334.42|338.53|334.43|338.48|334.38|7
1640524920000|2021-12-26 13:22:00|338.51|334.41|338.51|334.41|338.52|334.42|338.51|334.41|3
1640524930000|2021-12-26 13:22:10|338.49|334.39|338.43|334.33|338.52|334.42|338.43|334.33|11
1640524940000|2021-12-26 13:22:20|338.44|334.34|338.39|334.29|338.44|334.34|338.39|334.29|6
1640524950000|2021-12-26 13:22:30|338.43|334.33|338.43|334.33|338.44|334.34|338.43|334.33|3
1640524970000|2021-12-26 13:22:50|338.41|334.31|338.41|334.31|338.41|334.31|338.41|334.31|1
1640524980000|2021-12-26 13:23:00|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1640525000000|2021-12-26 13:23:20|338.43|334.33|338.43|334.33|338.44|334.34|338.43|334.33|3
1640525010000|2021-12-26 13:23:30|338.42|334.32|338.44|334.34|338.44|334.34|338.42|334.32|5
1640525020000|2021-12-26 13:23:40|338.43|334.33|338.46|334.36|338.49|334.39|338.43|334.33|9
1640525030000|2021-12-26 13:23:50|338.47|334.37|338.47|334.37|338.48|334.38|338.46|334.36|9
1640525040000|2021-12-26 13:24:00|338.45|334.35|338.46|334.36|338.46|334.36|338.45|334.35|2
1640525060000|2021-12-26 13:24:20|338.45|334.35|338.46|334.36|338.46|334.36|338.45|334.35|2
1640525070000|2021-12-26 13:24:30|338.45|334.35|338.37|334.27|338.45|334.35|338.37|334.27|7
1640525080000|2021-12-26 13:24:40|338.35|334.25|338.22|334.12|338.35|334.25|338.22|334.12|11
1640525100000|2021-12-26 13:25:00|338.23|334.13|338.24|334.14|338.24|334.14|338.22|334.12|6
1640525110000|2021-12-26 13:25:10|338.26|334.16|338.33|334.23|338.33|334.23|338.24|334.14|11
1640525120000|2021-12-26 13:25:20|338.35|334.25|338.33|334.23|338.35|334.25|338.32|334.22|13
1640525130000|2021-12-26 13:25:30|338.32|334.22|338.32|334.22|338.33|334.23|338.32|334.22|5
1640525140000|2021-12-26 13:25:40|338.31|334.21|338.33|334.23|338.33|334.23|338.31|334.21|3
1640525150000|2021-12-26 13:25:50|338.32|334.22|338.33|334.23|338.33|334.23|338.32|334.22|6
1640525160000|2021-12-26 13:26:00|338.32|334.22|338.32|334.22|338.33|334.23|338.32|334.22|3
1640525170000|2021-12-26 13:26:10|338.33|334.23|338.34|334.24|338.34|334.24|338.32|334.22|11
1640525180000|2021-12-26 13:26:20|338.33|334.23|338.34|334.24|338.36|334.26|338.32|334.22|13
1640525190000|2021-12-26 13:26:30|338.36|334.26|338.36|334.26|338.36|334.26|338.34|334.24|9
1640525200000|2021-12-26 13:26:40|338.37|334.27|338.31|334.21|338.37|334.27|338.31|334.21|11
1640525210000|2021-12-26 13:26:50|338.34|334.24|338.34|334.24|338.34|334.24|338.31|334.21|5
1640525230000|2021-12-26 13:27:10|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1640525240000|2021-12-26 13:27:20|338.36|334.26|338.4|334.3|338.4|334.3|338.33|334.23|15
1640525250000|2021-12-26 13:27:30|338.39|334.29|338.3|334.2|338.39|334.29|338.3|334.2|6
1640525260000|2021-12-26 13:27:40|338.29|334.19|338.18|334.08|338.3|334.2|338.18|334.08|12
1640525270000|2021-12-26 13:27:50|338.17|334.07|338.12|334.02|338.17|334.07|338.1|334|17
1640525280000|2021-12-26 13:28:00|338.11|334.01|338.04|333.94|338.11|334.01|338.03|333.93|6
1640525290000|2021-12-26 13:28:10|338.03|333.93|337.83|333.73|338.03|333.93|337.79|333.69|14
1640525300000|2021-12-26 13:28:20|337.87|333.77|337.69|333.59|337.89|333.79|337.69|333.59|13
1640525310000|2021-12-26 13:28:30|337.7|333.6|337.72|333.62|337.73|333.63|337.69|333.59|10
1640525320000|2021-12-26 13:28:40|337.73|333.63|337.72|333.62|337.75|333.65|337.71|333.61|4
1640525330000|2021-12-26 13:28:50|337.71|333.61|338|333.9|338.01|333.91|337.7|333.6|12
1640525340000|2021-12-26 13:29:00|337.99|333.89|337.97|333.87|338|333.9|337.96|333.86|8
1640525350000|2021-12-26 13:29:10|337.96|333.86|337.83|333.73|338.01|333.91|337.83|333.73|12
1640525360000|2021-12-26 13:29:20|337.8|333.7|337.77|333.67|337.81|333.71|337.77|333.67|9
1640525370000|2021-12-26 13:29:30|337.74|333.64|337.74|333.64|337.74|333.64|337.74|333.64|1
1640525380000|2021-12-26 13:29:40|337.73|333.63|337.73|333.63|337.73|333.63|337.72|333.62|3
1640525390000|2021-12-26 13:29:50|337.72|333.62|337.72|333.62|337.73|333.63|337.72|333.62|3
1640525400000|2021-12-26 13:30:00|337.73|333.63|337.76|333.66|337.76|333.66|337.73|333.63|2
1640525410000|2021-12-26 13:30:10|337.77|333.67|338.09|333.99|338.09|333.99|337.77|333.67|8
1640525420000|2021-12-26 13:30:20|338.08|333.98|338.22|334.12|338.22|334.12|338.08|333.98|6
1640525430000|2021-12-26 13:30:30|338.23|334.13|338.23|334.13|338.23|334.13|338.23|334.13|1
1640525440000|2021-12-26 13:30:40|338.21|334.11|338.17|334.07|338.21|334.11|338.17|334.07|7
1640525460000|2021-12-26 13:31:00|338.18|334.08|338.16|334.06|338.18|334.08|338.16|334.06|4
1640525490000|2021-12-26 13:31:30|338.15|334.05|337.89|333.79|338.15|334.05|337.88|333.78|6
1640525500000|2021-12-26 13:31:40|337.88|333.78|337.87|333.77|337.89|333.79|337.87|333.77|7
1640525510000|2021-12-26 13:31:50|337.9|333.8|338.11|334.01|338.11|334.01|337.9|333.8|4
1640525520000|2021-12-26 13:32:00|338.1|334|338.1|334|338.11|334.01|338.1|334|5
1640525530000|2021-12-26 13:32:10|338.11|334.01|338.16|334.06|338.21|334.11|338.11|334.01|5
1640525540000|2021-12-26 13:32:20|338.18|334.08|338.21|334.11|338.22|334.12|338.18|334.08|6
1640525550000|2021-12-26 13:32:30|338.24|334.14|338.24|334.14|338.24|334.14|338.22|334.12|3
1640525560000|2021-12-26 13:32:40|338.22|334.12|338.33|334.23|338.33|334.23|338.22|334.12|4
1640525580000|2021-12-26 13:33:00|338.32|334.22|338.3|334.2|338.32|334.22|338.3|334.2|2
1640525590000|2021-12-26 13:33:10|338.29|334.19|338.29|334.19|338.29|334.19|338.29|334.19|1
1640525600000|2021-12-26 13:33:20|338.19|334.09|338.17|334.07|338.2|334.1|338.17|334.07|4
1640525610000|2021-12-26 13:33:30|338.13|334.03|338.09|333.99|338.14|334.04|338.07|333.97|5
1640525620000|2021-12-26 13:33:40|338.08|333.98|338.04|333.94|338.1|334|338.02|333.92|8
1640525630000|2021-12-26 13:33:50|338.05|333.95|338.04|333.94|338.06|333.96|338.04|333.94|3
1640525640000|2021-12-26 13:34:00|338.07|333.97|337.84|333.74|338.09|333.99|337.84|333.74|9
1640525650000|2021-12-26 13:34:10|337.85|333.75|338.23|334.13|338.23|334.13|337.84|333.74|12
1640525660000|2021-12-26 13:34:20|338.2|334.1|338.21|334.11|338.23|334.13|338.2|334.1|10
1640525670000|2021-12-26 13:34:30|338.22|334.12|338.22|334.12|338.24|334.14|338.22|334.12|3
1640525680000|2021-12-26 13:34:40|338.21|334.11|338.32|334.22|338.33|334.23|338.21|334.11|5
1640525700000|2021-12-26 13:35:00|338.35|334.25|338.33|334.23|338.35|334.25|338.33|334.23|7
1640525710000|2021-12-26 13:35:10|338.34|334.24|338.34|334.24|338.34|334.24|338.34|334.24|1
1640525720000|2021-12-26 13:35:20|338.35|334.25|338.37|334.27|338.37|334.27|338.33|334.23|8
1640525730000|2021-12-26 13:35:30|338.36|334.26|338.37|334.27|338.37|334.27|338.36|334.26|2
1640525740000|2021-12-26 13:35:40|338.39|334.29|338.41|334.31|338.41|334.31|338.39|334.29|3
1640525750000|2021-12-26 13:35:50|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|2
1640525760000|2021-12-26 13:36:00|338.44|334.34|338.43|334.33|338.44|334.34|338.43|334.33|2
1640525790000|2021-12-26 13:36:30|338.44|334.34|338.45|334.35|338.45|334.35|338.44|334.34|6
1640525800000|2021-12-26 13:36:40|338.46|334.36|338.45|334.35|338.46|334.36|338.42|334.32|5
1640525810000|2021-12-26 13:36:50|338.44|334.34|338.45|334.35|338.45|334.35|338.44|334.34|2
1640525820000|2021-12-26 13:37:00|338.44|334.34|338.45|334.35|338.45|334.35|338.44|334.34|2
1640525830000|2021-12-26 13:37:10|338.46|334.36|338.48|334.38|338.48|334.38|338.46|334.36|2
1640525840000|2021-12-26 13:37:20|338.45|334.35|338.27|334.17|338.46|334.36|338.27|334.17|11
1640525850000|2021-12-26 13:37:30|338.28|334.18|338.28|334.18|338.28|334.18|338.28|334.18|1
1640525860000|2021-12-26 13:37:40|338.32|334.22|338.33|334.23|338.34|334.24|338.31|334.21|10
1640525870000|2021-12-26 13:37:50|338.3|334.2|338.33|334.23|338.34|334.24|338.3|334.2|9
1640525890000|2021-12-26 13:38:10|338.34|334.24|338.35|334.25|338.36|334.26|338.34|334.24|6
1640525910000|2021-12-26 13:38:30|338.36|334.26|338.35|334.25|338.36|334.26|338.35|334.25|2
1640525920000|2021-12-26 13:38:40|338.34|334.24|338.39|334.29|338.39|334.29|338.34|334.24|6
1640525930000|2021-12-26 13:38:50|338.41|334.31|338.38|334.28|338.41|334.31|338.38|334.28|8
1640525940000|2021-12-26 13:39:00|338.39|334.29|338.38|334.28|338.4|334.3|338.38|334.28|3
1640525950000|2021-12-26 13:39:10|338.39|334.29|338.44|334.34|338.45|334.35|338.38|334.28|8
1640525960000|2021-12-26 13:39:20|338.45|334.35|338.41|334.31|338.45|334.35|338.41|334.31|8
1640525970000|2021-12-26 13:39:30|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|6
1640525980000|2021-12-26 13:39:40|338.4|334.3|338.44|334.34|338.46|334.36|338.4|334.3|8
1640525990000|2021-12-26 13:39:50|338.43|334.33|338.36|334.26|338.43|334.33|338.36|334.26|7
1640526000000|2021-12-26 13:40:00|338.31|334.21|338.24|334.14|338.33|334.23|338.24|334.14|8
1640526010000|2021-12-26 13:40:10|338.25|334.15|338.2|334.1|338.25|334.15|338.2|334.1|7
1640526020000|2021-12-26 13:40:20|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640526030000|2021-12-26 13:40:30|338.2|334.1|338.27|334.17|338.32|334.22|338.19|334.09|9
1640526040000|2021-12-26 13:40:40|338.29|334.19|338.26|334.16|338.29|334.19|338.26|334.16|2
1640526050000|2021-12-26 13:40:50|338.27|334.17|338.26|334.16|338.27|334.17|338.25|334.15|6
1640526060000|2021-12-26 13:41:00|338.27|334.17|338.28|334.18|338.28|334.18|338.26|334.16|4
1640526070000|2021-12-26 13:41:10|338.31|334.21|338.29|334.19|338.33|334.23|338.28|334.18|12
1640526080000|2021-12-26 13:41:20|338.26|334.16|338.17|334.07|338.26|334.16|338.17|334.07|14
1640526090000|2021-12-26 13:41:30|338.18|334.08|338.08|333.98|338.18|334.08|338.07|333.97|13
1640526100000|2021-12-26 13:41:40|338.09|333.99|337.79|333.69|338.1|334|337.79|333.69|12
1640526110000|2021-12-26 13:41:50|337.8|333.7|337.8|333.7|337.82|333.72|337.78|333.68|7
1640526120000|2021-12-26 13:42:00|337.78|333.68|337.78|333.68|337.78|333.68|337.77|333.67|3
1640526130000|2021-12-26 13:42:10|337.77|333.67|337.79|333.69|337.8|333.7|337.77|333.67|6
1640526150000|2021-12-26 13:42:30|337.8|333.7|337.82|333.72|337.83|333.73|337.8|333.7|7
1640526160000|2021-12-26 13:42:40|337.81|333.71|337.83|333.73|337.84|333.74|337.81|333.71|6
1640526170000|2021-12-26 13:42:50|337.82|333.72|337.83|333.73|337.84|333.74|337.82|333.72|3
1640526180000|2021-12-26 13:43:00|337.84|333.74|337.71|333.61|337.85|333.75|337.71|333.61|6
1640526190000|2021-12-26 13:43:10|337.72|333.62|337.71|333.61|337.73|333.63|337.71|333.61|5
1640526200000|2021-12-26 13:43:20|337.7|333.6|337.76|333.66|337.78|333.68|337.69|333.59|9
1640526210000|2021-12-26 13:43:30|337.77|333.67|337.77|333.67|337.78|333.68|337.77|333.67|3
1640526220000|2021-12-26 13:43:40|337.76|333.66|337.73|333.63|337.81|333.71|337.73|333.63|7
1640526230000|2021-12-26 13:43:50|337.72|333.62|337.73|333.63|337.73|333.63|337.72|333.62|2
1640526240000|2021-12-26 13:44:00|337.71|333.61|337.71|333.61|337.72|333.62|337.71|333.61|3
1640526250000|2021-12-26 13:44:10|337.72|333.62|337.71|333.61|337.73|333.63|337.71|333.61|6
1640526280000|2021-12-26 13:44:40|337.72|333.62|337.65|333.55|337.72|333.62|337.64|333.54|8
1640526290000|2021-12-26 13:44:50|337.64|333.54|337.6|333.5|337.66|333.56|337.6|333.5|6
1640526300000|2021-12-26 13:45:00|337.59|333.49|337.64|333.54|337.64|333.54|337.59|333.49|7
1640526310000|2021-12-26 13:45:10|337.63|333.53|337.71|333.61|337.72|333.62|337.63|333.53|11
1640526320000|2021-12-26 13:45:20|337.72|333.62|338.05|333.95|338.06|333.96|337.72|333.62|13
1640526330000|2021-12-26 13:45:30|338.04|333.94|338|333.9|338.04|333.94|337.99|333.89|14
1640526340000|2021-12-26 13:45:40|338.01|333.91|338.01|333.91|338.01|333.91|338|333.9|5
1640526350000|2021-12-26 13:45:50|338|333.9|338.08|333.98|338.08|333.98|337.98|333.88|8
1640526360000|2021-12-26 13:46:00|338.07|333.97|338.05|333.95|338.08|333.98|338.05|333.95|6
1640526370000|2021-12-26 13:46:10|338.06|333.96|338.06|333.96|338.06|333.96|338.06|333.96|1
1640526380000|2021-12-26 13:46:20|338.09|333.99|338.05|333.95|338.09|333.99|338.05|333.95|3
1640526390000|2021-12-26 13:46:30|338.01|333.91|338.06|333.96|338.06|333.96|338.01|333.91|6
1640526400000|2021-12-26 13:46:40|338.07|333.97|338.07|333.97|338.1|334|338.06|333.96|7
1640526410000|2021-12-26 13:46:50|338.06|333.96|338.06|333.96|338.06|333.96|338.06|333.96|1
1640526420000|2021-12-26 13:47:00|338.07|333.97|338.07|333.97|338.07|333.97|338.06|333.96|3
1640526430000|2021-12-26 13:47:10|338.08|333.98|338.14|334.04|338.14|334.04|338.08|333.98|6
1640526440000|2021-12-26 13:47:20|338.24|334.14|338.38|334.28|338.41|334.31|338.24|334.14|6
1640526450000|2021-12-26 13:47:30|338.39|334.29|338.42|334.32|338.42|334.32|338.39|334.29|2
1640526460000|2021-12-26 13:47:40|338.39|334.29|338.19|334.09|338.39|334.29|338.18|334.08|10
1640526470000|2021-12-26 13:47:50|338.2|334.1|338.12|334.02|338.21|334.11|338.12|334.02|12
1640526480000|2021-12-26 13:48:00|338.13|334.03|338.11|334.01|338.13|334.03|338.11|334.01|3
1640526490000|2021-12-26 13:48:10|338.13|334.03|338.12|334.02|338.13|334.03|338.11|334.01|7
1640526500000|2021-12-26 13:48:20|338.11|334.01|338.24|334.14|338.24|334.14|338.11|334.01|13
1640526510000|2021-12-26 13:48:30|338.21|334.11|338.17|334.07|338.21|334.11|338.14|334.04|6
1640526520000|2021-12-26 13:48:40|338.18|334.08|338.24|334.14|338.27|334.17|338.17|334.07|7
1640526530000|2021-12-26 13:48:50|338.27|334.17|338.27|334.17|338.27|334.17|338.25|334.15|3
1640526540000|2021-12-26 13:49:00|338.26|334.16|338.19|334.09|338.26|334.16|338.19|334.09|7
1640526550000|2021-12-26 13:49:10|338.2|334.1|338.19|334.09|338.2|334.1|338.19|334.09|2
1640526560000|2021-12-26 13:49:20|338.2|334.1|338.23|334.13|338.23|334.13|338.2|334.1|4
1640526570000|2021-12-26 13:49:30|338.15|334.05|338.23|334.13|338.23|334.13|338.15|334.05|2
1640526580000|2021-12-26 13:49:40|338.24|334.14|338.23|334.13|338.24|334.14|338.22|334.12|3
1640526590000|2021-12-26 13:49:50|338.22|334.12|338.12|334.02|338.24|334.14|338.12|334.02|12
1640526600000|2021-12-26 13:50:00|338.13|334.03|338.13|334.03|338.13|334.03|338.12|334.02|3
1640526610000|2021-12-26 13:50:10|338.15|334.05|338.13|334.03|338.15|334.05|338.13|334.03|5
1640526620000|2021-12-26 13:50:20|338.14|334.04|338.13|334.03|338.14|334.04|338.12|334.02|4
1640526630000|2021-12-26 13:50:30|338.12|334.02|337.7|333.6|338.12|334.02|337.7|333.6|13
1640526640000|2021-12-26 13:50:40|337.72|333.62|337.7|333.6|337.72|333.62|337.7|333.6|5
1640526650000|2021-12-26 13:50:50|337.77|333.67|337.73|333.63|337.77|333.67|337.73|333.63|4
1640526660000|2021-12-26 13:51:00|337.76|333.66|337.76|333.66|337.76|333.66|337.76|333.66|1
1640526670000|2021-12-26 13:51:10|337.75|333.65|337.79|333.69|337.8|333.7|337.75|333.65|6
1640526680000|2021-12-26 13:51:20|337.81|333.71|337.83|333.73|337.84|333.74|337.81|333.71|6
1640526690000|2021-12-26 13:51:30|337.86|333.76|338.13|334.03|338.14|334.04|337.85|333.75|8
1640526700000|2021-12-26 13:51:40|338.12|334.02|338.12|334.02|338.14|334.04|338.11|334.01|8
1640526710000|2021-12-26 13:51:50|338.13|334.03|338.12|334.02|338.13|334.03|338.12|334.02|2
1640526720000|2021-12-26 13:52:00|338.02|333.92|338.13|334.03|338.14|334.04|338.02|333.92|13
1640526730000|2021-12-26 13:52:10|338.14|334.04|338.16|334.06|338.17|334.07|338.13|334.03|8
1640526740000|2021-12-26 13:52:20|338.18|334.08|337.91|333.81|338.18|334.08|337.91|333.81|11
1640526750000|2021-12-26 13:52:30|337.9|333.8|337.91|333.81|337.91|333.81|337.9|333.8|2
1640526760000|2021-12-26 13:52:40|337.99|333.89|338.1|334|338.1|334|337.99|333.89|4
1640526770000|2021-12-26 13:52:50|338.09|333.99|338.09|333.99|338.09|333.99|338.09|333.99|1
1640526780000|2021-12-26 13:53:00|338.07|333.97|338.04|333.94|338.07|333.97|338.04|333.94|8
1640526790000|2021-12-26 13:53:10|338.05|333.95|338.05|333.95|338.05|333.95|338.04|333.94|3
1640526810000|2021-12-26 13:53:30|338.04|333.94|337.85|333.75|338.04|333.94|337.85|333.75|3
1640526820000|2021-12-26 13:53:40|337.84|333.74|337.74|333.64|337.84|333.74|337.74|333.64|3
1640526830000|2021-12-26 13:53:50|337.71|333.61|337.55|333.45|337.71|333.61|337.55|333.45|12
1640526840000|2021-12-26 13:54:00|337.56|333.46|337.58|333.48|337.59|333.49|337.56|333.46|7
1640526850000|2021-12-26 13:54:10|337.57|333.47|337.58|333.48|337.61|333.51|337.57|333.47|9
1640526860000|2021-12-26 13:54:20|337.62|333.52|337.58|333.48|337.65|333.55|337.58|333.48|8
1640526870000|2021-12-26 13:54:30|337.57|333.47|337.67|333.57|337.68|333.58|337.57|333.47|12
1640526880000|2021-12-26 13:54:40|337.68|333.58|337.83|333.73|337.83|333.73|337.66|333.56|11
1640526890000|2021-12-26 13:54:50|337.89|333.79|337.73|333.63|337.89|333.79|337.73|333.63|8
1640526900000|2021-12-26 13:55:00|337.74|333.64|337.74|333.64|337.76|333.66|337.71|333.61|9
1640526910000|2021-12-26 13:55:10|337.75|333.65|337.79|333.69|337.79|333.69|337.74|333.64|3
1640526920000|2021-12-26 13:55:20|337.81|333.71|337.8|333.7|337.81|333.71|337.8|333.7|2
1640526930000|2021-12-26 13:55:30|337.82|333.72|337.82|333.72|337.82|333.72|337.82|333.72|1
1640526940000|2021-12-26 13:55:40|337.8|333.7|337.73|333.63|337.8|333.7|337.73|333.63|6
1640526950000|2021-12-26 13:55:50|337.74|333.64|337.76|333.66|337.77|333.67|337.74|333.64|6
1640526960000|2021-12-26 13:56:00|337.74|333.64|337.74|333.64|337.79|333.69|337.74|333.64|5
1640526970000|2021-12-26 13:56:10|337.75|333.65|337.8|333.7|337.81|333.71|337.75|333.65|7
1640526980000|2021-12-26 13:56:20|337.81|333.71|337.8|333.7|337.81|333.71|337.8|333.7|6
1640526990000|2021-12-26 13:56:30|337.87|333.77|337.88|333.78|337.88|333.78|337.87|333.77|2
1640527000000|2021-12-26 13:56:40|337.87|333.77|337.71|333.61|337.88|333.78|337.71|333.61|10
1640527010000|2021-12-26 13:56:50|337.7|333.6|337.69|333.59|337.71|333.61|337.69|333.59|4
1640527020000|2021-12-26 13:57:00|337.7|333.6|337.71|333.61|337.71|333.61|337.69|333.59|6
1640527030000|2021-12-26 13:57:10|337.7|333.6|337.72|333.62|337.72|333.62|337.7|333.6|5
1640527040000|2021-12-26 13:57:20|337.71|333.61|337.78|333.68|337.8|333.7|337.7|333.6|13
1640527050000|2021-12-26 13:57:30|337.82|333.72|337.82|333.72|337.82|333.72|337.82|333.72|1
1640527060000|2021-12-26 13:57:40|337.83|333.73|337.82|333.72|337.83|333.73|337.82|333.72|2
1640527070000|2021-12-26 13:57:50|337.81|333.71|337.83|333.73|337.84|333.74|337.81|333.71|4
1640527080000|2021-12-26 13:58:00|337.84|333.74|337.82|333.72|337.9|333.8|337.81|333.71|7
1640527100000|2021-12-26 13:58:20|337.84|333.74|337.89|333.79|337.89|333.79|337.82|333.72|4
1640527110000|2021-12-26 13:58:30|337.9|333.8|337.9|333.8|337.9|333.8|337.84|333.74|9
1640527130000|2021-12-26 13:58:50|337.89|333.79|337.89|333.79|337.9|333.8|337.89|333.79|3
1640527140000|2021-12-26 13:59:00|337.88|333.78|337.89|333.79|337.89|333.79|337.88|333.78|4
1640527150000|2021-12-26 13:59:10|337.88|333.78|337.81|333.71|337.88|333.78|337.81|333.71|9
1640527160000|2021-12-26 13:59:20|337.8|333.7|337.78|333.68|337.8|333.7|337.77|333.67|7
1640527170000|2021-12-26 13:59:30|337.79|333.69|337.86|333.76|337.86|333.76|337.79|333.69|4
1640527180000|2021-12-26 13:59:40|337.84|333.74|337.93|333.83|337.93|333.83|337.83|333.73|5
1640527190000|2021-12-26 13:59:50|338.1|334|338.16|334.06|338.18|334.08|338.1|334|5
1640527200000|2021-12-26 14:00:00|338.17|334.07|338.17|334.07|338.17|334.07|338.17|334.07|1
1640527210000|2021-12-26 14:00:10|338.19|334.09|338.19|334.09|338.19|334.09|338.17|334.07|5
1640527220000|2021-12-26 14:00:20|338.2|334.1|338.22|334.12|338.22|334.12|338.19|334.09|4
1640527230000|2021-12-26 14:00:30|338.14|334.04|338.22|334.12|338.22|334.12|338.14|334.04|2
1640527240000|2021-12-26 14:00:40|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640527250000|2021-12-26 14:00:50|338.22|334.12|338.22|334.12|338.22|334.12|338.22|334.12|1
1640527270000|2021-12-26 14:01:10|338.24|334.14|338.23|334.13|338.24|334.14|338.23|334.13|2
1640527300000|2021-12-26 14:01:40|338.22|334.12|338.22|334.12|338.22|334.12|338.22|334.12|1
1640527310000|2021-12-26 14:01:50|338.21|334.11|338.31|334.21|338.32|334.22|338.21|334.11|12
1640527330000|2021-12-26 14:02:10|338.26|334.16|338.26|334.16|338.26|334.16|338.24|334.14|5
1640527340000|2021-12-26 14:02:20|338.27|334.17|338.27|334.17|338.27|334.17|338.27|334.17|1
1640527350000|2021-12-26 14:02:30|338.26|334.16|338.26|334.16|338.26|334.16|338.26|334.16|1
1640527360000|2021-12-26 14:02:40|338.25|334.15|338.25|334.15|338.25|334.15|338.25|334.15|1
1640527380000|2021-12-26 14:03:00|338.26|334.16|338.26|334.16|338.26|334.16|338.25|334.15|3
1640527390000|2021-12-26 14:03:10|338.24|334.14|338.18|334.08|338.24|334.14|338.17|334.07|8
1640527400000|2021-12-26 14:03:20|338.17|334.07|338.16|334.06|338.18|334.08|338.16|334.06|3
1640527410000|2021-12-26 14:03:30|338.21|334.11|338.15|334.05|338.22|334.12|338.15|334.05|5
1640527420000|2021-12-26 14:03:40|338.21|334.11|338.17|334.07|338.21|334.11|338.09|333.99|10
1640527430000|2021-12-26 14:03:50|338.1|334|338.17|334.07|338.17|334.07|338.09|333.99|9
1640527440000|2021-12-26 14:04:00|338.21|334.11|338.18|334.08|338.21|334.11|338.18|334.08|2
1640527470000|2021-12-26 14:04:30|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640527500000|2021-12-26 14:05:00|338.18|334.08|338.17|334.07|338.18|334.08|338.17|334.07|4
1640527510000|2021-12-26 14:05:10|338.16|334.06|337.72|333.62|338.16|334.06|337.72|333.62|14
1640527520000|2021-12-26 14:05:20|337.71|333.61|337.68|333.58|337.71|333.61|337.66|333.56|6
1640527530000|2021-12-26 14:05:30|337.66|333.56|337.7|333.6|337.7|333.6|337.65|333.55|9
1640527540000|2021-12-26 14:05:40|337.72|333.62|337.78|333.68|337.78|333.68|337.72|333.62|10
1640527550000|2021-12-26 14:05:50|337.79|333.69|337.72|333.62|337.79|333.69|337.72|333.62|8
1640527560000|2021-12-26 14:06:00|337.74|333.64|337.78|333.68|337.82|333.72|337.74|333.64|9
1640527570000|2021-12-26 14:06:10|337.77|333.67|337.78|333.68|337.82|333.72|337.75|333.65|12
1640527580000|2021-12-26 14:06:20|337.85|333.75|337.8|333.7|337.85|333.75|337.8|333.7|6
1640527590000|2021-12-26 14:06:30|337.78|333.68|337.78|333.68|337.78|333.68|337.78|333.68|1
1640527600000|2021-12-26 14:06:40|337.76|333.66|337.78|333.68|337.78|333.68|337.76|333.66|2
1640527610000|2021-12-26 14:06:50|337.77|333.67|337.77|333.67|337.77|333.67|337.77|333.67|1
1640527620000|2021-12-26 14:07:00|337.78|333.68|337.77|333.67|337.78|333.68|337.77|333.67|2
1640527630000|2021-12-26 14:07:10|337.78|333.68|337.78|333.68|337.79|333.69|337.78|333.68|3
1640527640000|2021-12-26 14:07:20|337.79|333.69|338.19|334.09|338.21|334.11|337.79|333.69|10
1640527650000|2021-12-26 14:07:30|338.18|334.08|338.22|334.12|338.22|334.12|338.18|334.08|6
1640527660000|2021-12-26 14:07:40|338.21|334.11|338.19|334.09|338.21|334.11|338.18|334.08|11
1640527670000|2021-12-26 14:07:50|338.21|334.11|338.22|334.12|338.24|334.14|338.2|334.1|7
1640527680000|2021-12-26 14:08:00|338.23|334.13|338.24|334.14|338.24|334.14|338.23|334.13|2
1640527690000|2021-12-26 14:08:10|338.26|334.16|338.26|334.16|338.26|334.16|338.23|334.13|7
1640527700000|2021-12-26 14:08:20|338.25|334.15|338.25|334.15|338.25|334.15|338.25|334.15|1
1640527710000|2021-12-26 14:08:30|338.24|334.14|338.26|334.16|338.26|334.16|338.24|334.14|3
1640527720000|2021-12-26 14:08:40|338.25|334.15|338.24|334.14|338.25|334.15|338.22|334.12|6
1640527730000|2021-12-26 14:08:50|338.2|334.1|338.19|334.09|338.22|334.12|338.19|334.09|8
1640527740000|2021-12-26 14:09:00|338.2|334.1|338.2|334.1|338.21|334.11|338.2|334.1|3
1640527750000|2021-12-26 14:09:10|338.21|334.11|338.21|334.11|338.22|334.12|338.21|334.11|3
1640527760000|2021-12-26 14:09:20|338.2|334.1|338.22|334.12|338.22|334.12|338.2|334.1|3
1640527770000|2021-12-26 14:09:30|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640527780000|2021-12-26 14:09:40|338.22|334.12|338.23|334.13|338.23|334.13|338.22|334.12|2
1640527790000|2021-12-26 14:09:50|338.22|334.12|338.27|334.17|338.27|334.17|338.18|334.08|5
1640527800000|2021-12-26 14:10:00|338.28|334.18|338.28|334.18|338.28|334.18|338.28|334.18|1
1640527820000|2021-12-26 14:10:20|338.27|334.17|338.27|334.17|338.28|334.18|338.27|334.17|3
1640527830000|2021-12-26 14:10:30|338.28|334.18|338.38|334.28|338.38|334.28|338.28|334.18|11
1640527840000|2021-12-26 14:10:40|338.34|334.24|338.39|334.29|338.4|334.3|338.34|334.24|9
1640527850000|2021-12-26 14:10:50|338.38|334.28|338.38|334.28|338.39|334.29|338.38|334.28|3
1640527860000|2021-12-26 14:11:00|338.39|334.29|338.39|334.29|338.39|334.29|338.38|334.28|3
1640527870000|2021-12-26 14:11:10|338.38|334.28|338.31|334.21|338.38|334.28|338.31|334.21|6
1640527880000|2021-12-26 14:11:20|338.3|334.2|338.3|334.2|338.31|334.21|338.3|334.2|5
1640527890000|2021-12-26 14:11:30|338.32|334.22|338.35|334.25|338.35|334.25|338.31|334.21|10
1640527900000|2021-12-26 14:11:40|338.34|334.24|338.3|334.2|338.35|334.25|338.3|334.2|7
1640527910000|2021-12-26 14:11:50|338.33|334.23|338.34|334.24|338.34|334.24|338.33|334.23|2
1640527920000|2021-12-26 14:12:00|338.33|334.23|338.31|334.21|338.33|334.23|338.31|334.21|3
1640527930000|2021-12-26 14:12:10|338.32|334.22|338.3|334.2|338.32|334.22|338.3|334.2|6
1640527940000|2021-12-26 14:12:20|338.29|334.19|338.24|334.14|338.29|334.19|338.24|334.14|5
1640527950000|2021-12-26 14:12:30|338.21|334.11|338.27|334.17|338.27|334.17|338.19|334.09|6
1640527960000|2021-12-26 14:12:40|338.28|334.18|338.3|334.2|338.31|334.21|338.28|334.18|4
1640527970000|2021-12-26 14:12:50|338.29|334.19|338.3|334.2|338.3|334.2|338.23|334.13|3
1640527980000|2021-12-26 14:13:00|338.27|334.17|338.27|334.17|338.27|334.17|338.27|334.17|1
1640527990000|2021-12-26 14:13:10|338.2|334.1|338.27|334.17|338.27|334.17|338.2|334.1|2
1640528000000|2021-12-26 14:13:20|338.28|334.18|338.28|334.18|338.28|334.18|338.27|334.17|3
1640528010000|2021-12-26 14:13:30|338.27|334.17|338.27|334.17|338.28|334.18|338.27|334.17|3
1640528020000|2021-12-26 14:13:40|338.28|334.18|338.2|334.1|338.28|334.18|338.19|334.09|9
1640528030000|2021-12-26 14:13:50|338.19|334.09|338.2|334.1|338.2|334.1|338.19|334.09|2
1640528040000|2021-12-26 14:14:00|338.19|334.09|338.15|334.05|338.19|334.09|338.15|334.05|3
1640528050000|2021-12-26 14:14:10|338.16|334.06|338.21|334.11|338.21|334.11|338.15|334.05|7
1640528060000|2021-12-26 14:14:20|338.22|334.12|338.21|334.11|338.23|334.13|338.21|334.11|6
1640528070000|2021-12-26 14:14:30|338.23|334.13|338.21|334.11|338.28|334.18|338.21|334.11|8
1640528080000|2021-12-26 14:14:40|338.22|334.12|338.2|334.1|338.22|334.12|338.2|334.1|11
1640528090000|2021-12-26 14:14:50|338.22|334.12|338.17|334.07|338.22|334.12|338.17|334.07|9
1640528100000|2021-12-26 14:15:00|338.19|334.09|337.7|333.6|338.19|334.09|337.7|333.6|19
1640528110000|2021-12-26 14:15:10|337.71|333.61|337.63|333.53|337.71|333.61|337.61|333.51|10
1640528120000|2021-12-26 14:15:20|337.64|333.54|337.61|333.51|337.64|333.54|337.59|333.49|5
1640528130000|2021-12-26 14:15:30|337.6|333.5|337.6|333.5|337.6|333.5|337.6|333.5|1
1640528140000|2021-12-26 14:15:40|337.62|333.52|337.63|333.53|337.63|333.53|337.62|333.52|2
1640528150000|2021-12-26 14:15:50|337.6|333.5|337.34|333.24|337.6|333.5|337.24|333.14|22
1640528160000|2021-12-26 14:16:00|337.31|333.21|337.39|333.29|337.41|333.31|337.31|333.21|9
1640528170000|2021-12-26 14:16:10|337.4|333.3|337.34|333.24|337.4|333.3|337.29|333.19|18
1640528180000|2021-12-26 14:16:20|337.35|333.25|337.4|333.3|337.44|333.34|337.34|333.24|13
1640528190000|2021-12-26 14:16:30|337.39|333.29|337.39|333.29|337.4|333.3|337.39|333.29|3
1640528200000|2021-12-26 14:16:40|337.4|333.3|337.27|333.17|337.4|333.3|337.27|333.17|7
1640528210000|2021-12-26 14:16:50|337.28|333.18|337.22|333.12|337.28|333.18|337.18|333.08|10
1640528220000|2021-12-26 14:17:00|337.21|333.11|337.19|333.09|337.22|333.12|337.09|332.99|13
1640528230000|2021-12-26 14:17:10|337.16|333.06|337.23|333.13|337.23|333.13|337.16|333.06|8
1640528240000|2021-12-26 14:17:20|337.21|333.11|337.21|333.11|337.25|333.15|337.21|333.11|5
1640528250000|2021-12-26 14:17:30|337.24|333.14|337.15|333.05|337.24|333.14|337.15|333.05|8
1640528260000|2021-12-26 14:17:40|337.16|333.06|337.12|333.02|337.16|333.06|337.12|333.02|4
1640528270000|2021-12-26 14:17:50|337.14|333.04|337.11|333.01|337.14|333.04|337.1|333|8
1640528280000|2021-12-26 14:18:00|337.12|333.02|337.12|333.02|337.12|333.02|337.12|333.02|1
1640528290000|2021-12-26 14:18:10|337.11|333.01|337.07|332.97|337.11|333.01|337.06|332.96|5
1640528300000|2021-12-26 14:18:20|337.06|332.96|337.22|333.12|337.22|333.12|337.06|332.96|10
1640528310000|2021-12-26 14:18:30|337.21|333.11|337.15|333.05|337.22|333.12|337.15|333.05|11
1640528320000|2021-12-26 14:18:40|337.16|333.06|337.13|333.03|337.16|333.06|337.12|333.02|9
1640528330000|2021-12-26 14:18:50|337.09|332.99|337.09|332.99|337.11|333.01|337.09|332.99|7
1640528340000|2021-12-26 14:19:00|337.1|333|337.13|333.03|337.13|333.03|337.1|333|3
1640528350000|2021-12-26 14:19:10|337.14|333.04|337.21|333.11|337.22|333.12|337.14|333.04|12
1640528360000|2021-12-26 14:19:20|337.2|333.1|337.21|333.11|337.21|333.11|337.2|333.1|2
1640528370000|2021-12-26 14:19:30|337.22|333.12|337.2|333.1|337.22|333.12|337.2|333.1|2
1640528380000|2021-12-26 14:19:40|337.23|333.13|337.23|333.13|337.24|333.14|337.23|333.13|3
1640528400000|2021-12-26 14:20:00|337.2|333.1|337.19|333.09|337.2|333.1|337.19|333.09|2
1640528410000|2021-12-26 14:20:10|337.2|333.1|337.24|333.14|337.25|333.15|337.2|333.1|9
1640528420000|2021-12-26 14:20:20|337.23|333.13|337.21|333.11|337.23|333.13|337.19|333.09|5
1640528430000|2021-12-26 14:20:30|337.2|333.1|337.09|332.99|337.2|333.1|337.09|332.99|6
1640528440000|2021-12-26 14:20:40|337.1|333|337.08|332.98|337.1|333|337.07|332.97|5
1640528450000|2021-12-26 14:20:50|337.01|332.91|337.1|333|337.1|333|337.01|332.91|3
1640528460000|2021-12-26 14:21:00|337.02|332.92|337.09|332.99|337.09|332.99|336.97|332.87|5
1640528470000|2021-12-26 14:21:10|337.1|333|337.09|332.99|337.16|333.06|337.09|332.99|6
1640528480000|2021-12-26 14:21:20|337.08|332.98|337.11|333.01|337.15|333.05|337.08|332.98|11
1640528490000|2021-12-26 14:21:30|337.12|333.02|337.37|333.27|337.37|333.27|337.12|333.02|15
1640528500000|2021-12-26 14:21:40|337.36|333.26|337.22|333.12|337.36|333.26|337.22|333.12|11
1640528510000|2021-12-26 14:21:50|337.23|333.13|337.26|333.16|337.27|333.17|337.23|333.13|8
1640528520000|2021-12-26 14:22:00|337.27|333.17|337.37|333.27|337.39|333.29|337.27|333.17|10
1640528530000|2021-12-26 14:22:10|337.38|333.28|337.55|333.45|337.57|333.47|337.37|333.27|13
1640528540000|2021-12-26 14:22:20|337.56|333.46|337.47|333.37|337.6|333.5|337.45|333.35|14
1640528550000|2021-12-26 14:22:30|337.48|333.38|337.45|333.35|337.48|333.38|337.44|333.34|10
1640528560000|2021-12-26 14:22:40|337.43|333.33|337.44|333.34|337.44|333.34|337.43|333.33|2
1640528570000|2021-12-26 14:22:50|337.45|333.35|337.45|333.35|337.45|333.35|337.45|333.35|1
1640528580000|2021-12-26 14:23:00|337.46|333.36|337.44|333.34|337.46|333.36|337.43|333.33|3
1640528590000|2021-12-26 14:23:10|337.43|333.33|337.36|333.26|337.43|333.33|337.35|333.25|13
1640528610000|2021-12-26 14:23:30|337.39|333.29|337.3|333.2|337.39|333.29|337.3|333.2|10
1640528620000|2021-12-26 14:23:40|337.31|333.21|337.25|333.15|337.34|333.24|337.24|333.14|10
1640528630000|2021-12-26 14:23:50|337.26|333.16|337.29|333.19|337.29|333.19|337.25|333.15|5
1640528640000|2021-12-26 14:24:00|337.3|333.2|337.29|333.19|337.3|333.2|337.29|333.19|2
1640528650000|2021-12-26 14:24:10|337.31|333.21|337.3|333.2|337.31|333.21|337.29|333.19|5
1640528660000|2021-12-26 14:24:20|337.29|333.19|337.31|333.21|337.31|333.21|337.29|333.19|4
1640528680000|2021-12-26 14:24:40|337.35|333.25|337.38|333.28|337.38|333.28|337.33|333.23|6
1640528690000|2021-12-26 14:24:50|337.39|333.29|337.54|333.44|337.54|333.44|337.27|333.17|14
1640528700000|2021-12-26 14:25:00|337.53|333.43|337.48|333.38|337.53|333.43|337.48|333.38|2
1640528710000|2021-12-26 14:25:10|337.49|333.39|337.48|333.38|337.49|333.39|337.48|333.38|4
1640528720000|2021-12-26 14:25:20|337.45|333.35|337.34|333.24|337.47|333.37|337.34|333.24|18
1640528730000|2021-12-26 14:25:30|337.37|333.27|337.34|333.24|337.38|333.28|337.34|333.24|5
1640528740000|2021-12-26 14:25:40|337.35|333.25|337.34|333.24|337.35|333.25|337.34|333.24|2
1640528750000|2021-12-26 14:25:50|337.35|333.25|337.35|333.25|337.35|333.25|337.35|333.25|1
1640528760000|2021-12-26 14:26:00|337.34|333.24|337.33|333.23|337.35|333.25|337.33|333.23|3
1640528770000|2021-12-26 14:26:10|337.34|333.24|337.34|333.24|337.34|333.24|337.33|333.23|3
1640528780000|2021-12-26 14:26:20|337.33|333.23|337.34|333.24|337.34|333.24|337.33|333.23|4
1640528790000|2021-12-26 14:26:30|337.35|333.25|337.36|333.26|337.37|333.27|337.34|333.24|11
1640528800000|2021-12-26 14:26:40|337.35|333.25|337.24|333.14|337.35|333.25|337.24|333.14|8
1640528810000|2021-12-26 14:26:50|337.23|333.13|337.22|333.12|337.23|333.13|337.22|333.12|2
1640528820000|2021-12-26 14:27:00|337.21|333.11|337.22|333.12|337.22|333.12|337.21|333.11|2
1640528830000|2021-12-26 14:27:10|337.24|333.14|337.26|333.16|337.27|333.17|337.24|333.14|4
1640528840000|2021-12-26 14:27:20|337.27|333.17|337.4|333.3|337.4|333.3|337.27|333.17|16
1640528850000|2021-12-26 14:27:30|337.36|333.26|337.36|333.26|337.36|333.26|337.35|333.25|11
1640528860000|2021-12-26 14:27:40|337.4|333.3|337.4|333.3|337.41|333.31|337.39|333.29|7
1640528870000|2021-12-26 14:27:50|337.38|333.28|337.27|333.17|337.38|333.28|337.27|333.17|8
1640528880000|2021-12-26 14:28:00|337.26|333.16|337.25|333.15|337.26|333.16|337.24|333.14|6
1640528890000|2021-12-26 14:28:10|337.26|333.16|337.35|333.25|337.37|333.27|337.26|333.16|11
1640528900000|2021-12-26 14:28:20|337.34|333.24|337.34|333.24|337.35|333.25|337.34|333.24|3
1640528910000|2021-12-26 14:28:30|337.35|333.25|337.33|333.23|337.35|333.25|337.33|333.23|3
1640528920000|2021-12-26 14:28:40|337.34|333.24|337.32|333.22|337.34|333.24|337.32|333.22|9
1640528930000|2021-12-26 14:28:50|337.31|333.21|337.3|333.2|337.35|333.25|337.29|333.19|11
1640528940000|2021-12-26 14:29:00|337.31|333.21|337.21|333.11|337.31|333.21|337.18|333.08|10
1640528950000|2021-12-26 14:29:10|337.2|333.1|337.12|333.02|337.2|333.1|337.12|333.02|3
1640528960000|2021-12-26 14:29:20|337.18|333.08|337.22|333.12|337.22|333.12|337.18|333.08|5
1640528970000|2021-12-26 14:29:30|337.21|333.11|337.22|333.12|337.22|333.12|337.21|333.11|6
1640528980000|2021-12-26 14:29:40|337.17|333.07|337.24|333.14|337.27|333.17|337.17|333.07|9
1640528990000|2021-12-26 14:29:50|337.23|333.13|337.27|333.17|337.29|333.19|337.22|333.12|11
1640529000000|2021-12-26 14:30:00|337.28|333.18|337.32|333.22|337.35|333.25|337.26|333.16|14
1640529010000|2021-12-26 14:30:10|337.31|333.21|337.28|333.18|337.31|333.21|337.26|333.16|11
1640529020000|2021-12-26 14:30:20|337.29|333.19|337.29|333.19|337.29|333.19|337.28|333.18|3
1640529030000|2021-12-26 14:30:30|337.28|333.18|337.13|333.03|337.28|333.18|337.13|333.03|15
1640529040000|2021-12-26 14:30:40|337.12|333.02|337.12|333.02|337.12|333.02|337.12|333.02|1
1640529050000|2021-12-26 14:30:50|337.09|332.99|337.08|332.98|337.11|333.01|337.05|332.95|6
1640529060000|2021-12-26 14:31:00|337.09|332.99|337.09|332.99|337.09|332.99|337.08|332.98|3
1640529070000|2021-12-26 14:31:10|337.08|332.98|337.08|332.98|337.12|333.02|337.08|332.98|6
1640529080000|2021-12-26 14:31:20|337.09|332.99|337.13|333.03|337.13|333.03|337.08|332.98|6
1640529090000|2021-12-26 14:31:30|337.17|333.07|337.17|333.07|337.19|333.09|337.16|333.06|9
1640529100000|2021-12-26 14:31:40|337.18|333.08|337.17|333.07|337.18|333.08|337.14|333.04|4
1640529110000|2021-12-26 14:31:50|337.16|333.06|337.16|333.06|337.16|333.06|337.16|333.06|1
1640529120000|2021-12-26 14:32:00|337.15|333.05|337.05|332.95|337.15|333.05|337.05|332.95|7
1640529130000|2021-12-26 14:32:10|337.04|332.94|337.04|332.94|337.06|332.96|337.02|332.92|8
1640529140000|2021-12-26 14:32:20|337.02|332.92|337.04|332.94|337.04|332.94|337.01|332.91|4
1640529150000|2021-12-26 14:32:30|337.05|332.95|337.14|333.04|337.15|333.05|337.05|332.95|14
1640529160000|2021-12-26 14:32:40|337.17|333.07|337.16|333.06|337.17|333.07|337.16|333.06|2
1640529170000|2021-12-26 14:32:50|337.17|333.07|337.16|333.06|337.19|333.09|337.16|333.06|6
1640529180000|2021-12-26 14:33:00|337.17|333.07|337.25|333.15|337.27|333.17|337.16|333.06|14
1640529190000|2021-12-26 14:33:10|337.29|333.19|337.34|333.24|337.34|333.24|337.28|333.18|12
1640529200000|2021-12-26 14:33:20|337.35|333.25|337.34|333.24|337.35|333.25|337.33|333.23|10
1640529210000|2021-12-26 14:33:30|337.33|333.23|337.34|333.24|337.34|333.24|337.32|333.22|4
1640529220000|2021-12-26 14:33:40|337.33|333.23|337.42|333.32|337.42|333.32|337.33|333.23|10
1640529230000|2021-12-26 14:33:50|337.41|333.31|337.43|333.33|337.47|333.37|337.41|333.31|7
1640529240000|2021-12-26 14:34:00|337.44|333.34|337.45|333.35|337.45|333.35|337.4|333.3|8
1640529250000|2021-12-26 14:34:10|337.42|333.32|337.32|333.22|337.42|333.32|337.32|333.22|7
1640529260000|2021-12-26 14:34:20|337.31|333.21|337.31|333.21|337.31|333.21|337.31|333.21|1
1640529270000|2021-12-26 14:34:30|337.3|333.2|337.35|333.25|337.36|333.26|337.3|333.2|4
1640529280000|2021-12-26 14:34:40|337.36|333.26|337.36|333.26|337.36|333.26|337.36|333.26|1
1640529300000|2021-12-26 14:35:00|337.35|333.25|337.36|333.26|337.36|333.26|337.35|333.25|2
1640529310000|2021-12-26 14:35:10|337.35|333.25|337.38|333.28|337.38|333.28|337.35|333.25|5
1640529320000|2021-12-26 14:35:20|337.39|333.29|337.39|333.29|337.39|333.29|337.38|333.28|3
1640529330000|2021-12-26 14:35:30|337.4|333.3|337.45|333.35|337.46|333.36|337.4|333.3|7
1640529340000|2021-12-26 14:35:40|337.47|333.37|337.47|333.37|337.48|333.38|337.47|333.37|3
1640529360000|2021-12-26 14:36:00|337.48|333.38|337.47|333.37|337.48|333.38|337.46|333.36|5
1640529370000|2021-12-26 14:36:10|337.48|333.38|337.46|333.36|337.48|333.38|337.46|333.36|2
1640529380000|2021-12-26 14:36:20|337.48|333.38|337.48|333.38|337.48|333.38|337.48|333.38|1
1640529390000|2021-12-26 14:36:30|337.44|333.34|337.47|333.37|337.48|333.38|337.44|333.34|3
1640529400000|2021-12-26 14:36:40|337.48|333.38|337.48|333.38|337.48|333.38|337.43|333.33|6
1640529410000|2021-12-26 14:36:50|337.47|333.37|337.48|333.38|337.48|333.38|337.47|333.37|4
1640529420000|2021-12-26 14:37:00|337.47|333.37|337.48|333.38|337.48|333.38|337.47|333.37|2
1640529440000|2021-12-26 14:37:20|337.49|333.39|337.52|333.42|337.52|333.42|337.47|333.37|8
1640529460000|2021-12-26 14:37:40|337.53|333.43|337.56|333.46|337.56|333.46|337.53|333.43|4
1640529470000|2021-12-26 14:37:50|337.55|333.45|337.55|333.45|337.55|333.45|337.55|333.45|1
1640529480000|2021-12-26 14:38:00|337.59|333.49|337.59|333.49|337.6|333.5|337.59|333.49|3
1640529490000|2021-12-26 14:38:10|337.6|333.5|337.59|333.49|337.6|333.5|337.58|333.48|6
1640529500000|2021-12-26 14:38:20|337.6|333.5|337.59|333.49|337.6|333.5|337.58|333.48|4
1640529510000|2021-12-26 14:38:30|337.58|333.48|337.58|333.48|337.58|333.48|337.58|333.48|1
1640529540000|2021-12-26 14:39:00|337.59|333.49|337.59|333.49|337.59|333.49|337.59|333.49|1
1640529560000|2021-12-26 14:39:20|337.58|333.48|337.58|333.48|337.59|333.49|337.58|333.48|5
1640529570000|2021-12-26 14:39:30|337.57|333.47|337.44|333.34|337.57|333.47|337.43|333.33|10
1640529580000|2021-12-26 14:39:40|337.5|333.4|337.37|333.27|337.5|333.4|337.37|333.27|15
1640529590000|2021-12-26 14:39:50|337.36|333.26|337.38|333.28|337.38|333.28|337.36|333.26|7
1640529600000|2021-12-26 14:40:00|337.39|333.29|337.38|333.28|337.39|333.29|337.38|333.28|8
1640529610000|2021-12-26 14:40:10|337.39|333.29|337.43|333.33|337.43|333.33|337.39|333.29|2
1640529620000|2021-12-26 14:40:20|337.45|333.35|337.45|333.35|337.46|333.36|337.43|333.33|11
1640529630000|2021-12-26 14:40:30|337.44|333.34|337.51|333.41|337.51|333.41|337.44|333.34|6
1640529650000|2021-12-26 14:40:50|337.5|333.4|337.5|333.4|337.52|333.42|337.5|333.4|7
1640529660000|2021-12-26 14:41:00|337.51|333.41|337.53|333.43|337.53|333.43|337.51|333.41|3
1640529670000|2021-12-26 14:41:10|337.52|333.42|337.51|333.41|337.53|333.43|337.51|333.41|7
1640529700000|2021-12-26 14:41:40|337.5|333.4|337.59|333.49|337.61|333.51|337.5|333.4|11
1640529710000|2021-12-26 14:41:50|337.61|333.51|337.71|333.61|337.71|333.61|337.61|333.51|6
1640529720000|2021-12-26 14:42:00|337.72|333.62|337.7|333.6|337.72|333.62|337.7|333.6|3
1640529730000|2021-12-26 14:42:10|337.73|333.63|337.71|333.61|337.74|333.64|337.71|333.61|4
1640529740000|2021-12-26 14:42:20|337.72|333.62|337.71|333.61|337.72|333.62|337.71|333.61|4
1640529750000|2021-12-26 14:42:30|337.7|333.6|337.7|333.6|337.7|333.6|337.7|333.6|1
1640529770000|2021-12-26 14:42:50|337.71|333.61|337.66|333.56|337.71|333.61|337.66|333.56|2
1640529780000|2021-12-26 14:43:00|337.65|333.55|337.65|333.55|337.67|333.57|337.65|333.55|4
1640529810000|2021-12-26 14:43:30|337.69|333.59|337.69|333.59|337.69|333.59|337.69|333.59|1
1640529820000|2021-12-26 14:43:40|337.68|333.58|337.72|333.62|337.72|333.62|337.68|333.58|6
1640529830000|2021-12-26 14:43:50|337.71|333.61|337.72|333.62|337.72|333.62|337.71|333.61|2
1640529850000|2021-12-26 14:44:10|337.71|333.61|337.72|333.62|337.72|333.62|337.71|333.61|4
1640529860000|2021-12-26 14:44:20|337.73|333.63|337.81|333.71|337.81|333.71|337.73|333.63|9
1640529870000|2021-12-26 14:44:30|337.83|333.73|338.12|334.02|338.13|334.03|337.8|333.7|16
1640529880000|2021-12-26 14:44:40|338.13|334.03|338.13|334.03|338.13|334.03|338.13|334.03|1
1640529890000|2021-12-26 14:44:50|338.12|334.02|338.11|334.01|338.12|334.02|338.11|334.01|2
1640529900000|2021-12-26 14:45:00|338.13|334.03|338.14|334.04|338.14|334.04|338.13|334.03|2
1640529910000|2021-12-26 14:45:10|338.15|334.05|338.14|334.04|338.15|334.05|338.14|334.04|2
1640529920000|2021-12-26 14:45:20|338.15|334.05|338.19|334.09|338.22|334.12|338.15|334.05|11
1640529930000|2021-12-26 14:45:30|338.21|334.11|338.28|334.18|338.28|334.18|338.21|334.11|2
1640529940000|2021-12-26 14:45:40|338.27|334.17|337.68|333.58|338.27|334.17|337.68|333.58|16
1640529950000|2021-12-26 14:45:50|337.69|333.59|337.66|333.56|337.69|333.59|337.61|333.51|7
1640529960000|2021-12-26 14:46:00|337.67|333.57|337.7|333.6|337.7|333.6|337.66|333.56|11
1640529970000|2021-12-26 14:46:10|337.71|333.61|337.75|333.65|337.75|333.65|337.71|333.61|10
1640529980000|2021-12-26 14:46:20|337.76|333.66|337.76|333.66|337.76|333.66|337.75|333.65|3
1640529990000|2021-12-26 14:46:30|337.75|333.65|337.68|333.58|337.75|333.65|337.68|333.58|6
1640530000000|2021-12-26 14:46:40|337.67|333.57|337.7|333.6|337.7|333.6|337.67|333.57|2
1640530010000|2021-12-26 14:46:50|337.68|333.58|337.71|333.61|337.72|333.62|337.68|333.58|5
1640530020000|2021-12-26 14:47:00|337.7|333.6|337.73|333.63|337.76|333.66|337.7|333.6|6
1640530030000|2021-12-26 14:47:10|337.7|333.6|337.56|333.46|337.7|333.6|337.54|333.44|14
1640530040000|2021-12-26 14:47:20|337.55|333.45|337.55|333.45|337.55|333.45|337.55|333.45|1
1640530050000|2021-12-26 14:47:30|337.56|333.46|337.56|333.46|337.56|333.46|337.56|333.46|1
1640530060000|2021-12-26 14:47:40|337.54|333.44|337.48|333.38|337.54|333.44|337.48|333.38|7
1640530070000|2021-12-26 14:47:50|337.46|333.36|337.43|333.33|337.46|333.36|337.42|333.32|10
1640530080000|2021-12-26 14:48:00|337.48|333.38|337.64|333.54|337.64|333.54|337.48|333.38|11
1640530090000|2021-12-26 14:48:10|337.65|333.55|337.78|333.68|337.79|333.69|337.65|333.55|10
1640530100000|2021-12-26 14:48:20|337.76|333.66|337.78|333.68|337.78|333.68|337.76|333.66|4
1640530110000|2021-12-26 14:48:30|337.77|333.67|337.8|333.7|337.8|333.7|337.77|333.67|9
1640530120000|2021-12-26 14:48:40|337.82|333.72|337.82|333.72|337.83|333.73|337.8|333.7|9
1640530130000|2021-12-26 14:48:50|337.8|333.7|337.81|333.71|337.83|333.73|337.8|333.7|9
1640530140000|2021-12-26 14:49:00|337.79|333.69|337.79|333.69|337.79|333.69|337.79|333.69|1
1640530150000|2021-12-26 14:49:10|337.76|333.66|337.79|333.69|337.79|333.69|337.75|333.65|6
1640530160000|2021-12-26 14:49:20|337.75|333.65|337.76|333.66|337.76|333.66|337.75|333.65|4
1640530170000|2021-12-26 14:49:30|337.75|333.65|337.75|333.65|337.75|333.65|337.75|333.65|1
1640530180000|2021-12-26 14:49:40|337.73|333.63|337.75|333.65|337.76|333.66|337.73|333.63|9
1640530190000|2021-12-26 14:49:50|337.76|333.66|337.76|333.66|337.76|333.66|337.75|333.65|3
1640530200000|2021-12-26 14:50:00|337.75|333.65|337.74|333.64|337.75|333.65|337.7|333.6|9
1640530210000|2021-12-26 14:50:10|337.75|333.65|337.75|333.65|337.75|333.65|337.74|333.64|5
1640530220000|2021-12-26 14:50:20|337.76|333.66|337.8|333.7|337.81|333.71|337.76|333.66|7
1640530230000|2021-12-26 14:50:30|337.79|333.69|337.76|333.66|337.79|333.69|337.75|333.65|7
1640530240000|2021-12-26 14:50:40|337.75|333.65|337.74|333.64|337.76|333.66|337.71|333.61|8
1640530250000|2021-12-26 14:50:50|337.75|333.65|337.83|333.73|337.85|333.75|337.75|333.65|7
1640530260000|2021-12-26 14:51:00|337.84|333.74|338.04|333.94|338.04|333.94|337.84|333.74|5
1640530270000|2021-12-26 14:51:10|338.07|333.97|338.2|334.1|338.22|334.12|338.07|333.97|13
1640530280000|2021-12-26 14:51:20|338.19|334.09|338.19|334.09|338.19|334.09|338.19|334.09|1
1640530290000|2021-12-26 14:51:30|338.22|334.12|338.28|334.18|338.28|334.18|338.2|334.1|6
1640530300000|2021-12-26 14:51:40|338.29|334.19|338.29|334.19|338.3|334.2|338.29|334.19|3
1640530310000|2021-12-26 14:51:50|338.28|334.18|338.24|334.14|338.29|334.19|338.24|334.14|5
1640530320000|2021-12-26 14:52:00|338.25|334.15|338.28|334.18|338.28|334.18|338.24|334.14|3
1640530330000|2021-12-26 14:52:10|338.27|334.17|338.17|334.07|338.28|334.18|337.99|333.89|9
1640530340000|2021-12-26 14:52:20|338.18|334.08|338.18|334.08|338.19|334.09|338.18|334.08|5
1640530360000|2021-12-26 14:52:40|338.17|334.07|338.18|334.08|338.18|334.08|338.17|334.07|2
1640530390000|2021-12-26 14:53:10|338.19|334.09|338.24|334.14|338.25|334.15|338.19|334.09|5
1640530400000|2021-12-26 14:53:20|338.21|334.11|338.26|334.16|338.26|334.16|338.21|334.11|4
1640530410000|2021-12-26 14:53:30|338.27|334.17|338.27|334.17|338.27|334.17|338.27|334.17|1
1640530430000|2021-12-26 14:53:50|338.26|334.16|338.2|334.1|338.27|334.17|338.2|334.1|10
1640530440000|2021-12-26 14:54:00|338.19|334.09|338.2|334.1|338.2|334.1|338.19|334.09|2
1640530450000|2021-12-26 14:54:10|338.21|334.11|338.21|334.11|338.21|334.11|338.2|334.1|3
1640530460000|2021-12-26 14:54:20|338.22|334.12|338.21|334.11|338.23|334.13|338.21|334.11|3
1640530470000|2021-12-26 14:54:30|338.24|334.14|338.24|334.14|338.24|334.14|338.24|334.14|1
1640530480000|2021-12-26 14:54:40|338.25|334.15|338.25|334.15|338.26|334.16|338.25|334.15|3
1640530490000|2021-12-26 14:54:50|338.28|334.18|338.32|334.22|338.32|334.22|338.28|334.18|6
1640530500000|2021-12-26 14:55:00|338.3|334.2|338.3|334.2|338.3|334.2|338.3|334.2|1
1640530510000|2021-12-26 14:55:10|338.29|334.19|338.3|334.2|338.3|334.2|338.29|334.19|2
1640530520000|2021-12-26 14:55:20|338.28|334.18|338.22|334.12|338.28|334.18|337.98|333.88|15
1640530530000|2021-12-26 14:55:30|338.21|334.11|338.19|334.09|338.21|334.11|338.17|334.07|12
1640530540000|2021-12-26 14:55:40|338.18|334.08|338.28|334.18|338.28|334.18|338.18|334.08|10
1640530550000|2021-12-26 14:55:50|338.27|334.17|338.33|334.23|338.33|334.23|338.27|334.17|2
1640530560000|2021-12-26 14:56:00|338.32|334.22|338.25|334.15|338.33|334.23|338.24|334.14|10
1640530570000|2021-12-26 14:56:10|338.22|334.12|338.22|334.12|338.22|334.12|338.21|334.11|5
1640530580000|2021-12-26 14:56:20|338.18|334.08|338.18|334.08|338.18|334.08|338.18|334.08|1
1640530590000|2021-12-26 14:56:30|338.17|334.07|338.18|334.08|338.18|334.08|338.17|334.07|2
1640530620000|2021-12-26 14:57:00|338.22|334.12|338.22|334.12|338.22|334.12|338.22|334.12|1
1640530630000|2021-12-26 14:57:10|338.21|334.11|338.21|334.11|338.21|334.11|338.21|334.11|1
1640530640000|2021-12-26 14:57:20|338.22|334.12|338.33|334.23|338.33|334.23|338.22|334.12|7
1640530650000|2021-12-26 14:57:30|338.34|334.24|338.34|334.24|338.34|334.24|338.34|334.24|1
1640530660000|2021-12-26 14:57:40|338.32|334.22|338.25|334.15|338.32|334.22|338.25|334.15|4
1640530670000|2021-12-26 14:57:50|338.26|334.16|338.25|334.15|338.26|334.16|338.25|334.15|2
1640530680000|2021-12-26 14:58:00|338.23|334.13|338.24|334.14|338.24|334.14|338.23|334.13|2
1640530690000|2021-12-26 14:58:10|338.23|334.13|338.23|334.13|338.23|334.13|338.22|334.12|3
1640530700000|2021-12-26 14:58:20|338.22|334.12|338.22|334.12|338.22|334.12|338.22|334.12|1
1640530720000|2021-12-26 14:58:40|338.23|334.13|338.23|334.13|338.23|334.13|338.23|334.13|1
1640530740000|2021-12-26 14:59:00|338.24|334.14|338.25|334.15|338.25|334.15|338.24|334.14|2
1640530750000|2021-12-26 14:59:10|338.28|334.18|338.28|334.18|338.3|334.2|338.28|334.18|4
1640530760000|2021-12-26 14:59:20|338.29|334.19|338.31|334.21|338.31|334.21|338.29|334.19|2
1640530770000|2021-12-26 14:59:30|338.32|334.22|338.32|334.22|338.32|334.22|338.32|334.22|1
1640530780000|2021-12-26 14:59:40|338.31|334.21|338.31|334.21|338.31|334.21|338.31|334.21|1
1640530790000|2021-12-26 14:59:50|338.3|334.2|338.26|334.16|338.3|334.2|338.25|334.15|7
1640530800000|2021-12-26 15:00:00|338.25|334.15|338.28|334.18|338.28|334.18|338.23|334.13|8
1640530810000|2021-12-26 15:00:10|338.27|334.17|338.27|334.17|338.27|334.17|338.27|334.17|1
1640530820000|2021-12-26 15:00:20|338.22|334.12|338.24|334.14|338.24|334.14|338.22|334.12|2
1640530830000|2021-12-26 15:00:30|338.28|334.18|338.29|334.19|338.29|334.19|338.27|334.17|3
1640530860000|2021-12-26 15:01:00|338.3|334.2|338.3|334.2|338.3|334.2|338.3|334.2|1
1640530870000|2021-12-26 15:01:10|338.31|334.21|338.31|334.21|338.31|334.21|338.31|334.21|1
1640530880000|2021-12-26 15:01:20|338.28|334.18|338.29|334.19|338.29|334.19|338.28|334.18|2
1640530890000|2021-12-26 15:01:30|338.31|334.21|338.31|334.21|338.31|334.21|338.31|334.21|1
1640530900000|2021-12-26 15:01:40|338.29|334.19|338.25|334.15|338.29|334.19|338.25|334.15|4
1640530920000|2021-12-26 15:02:00|338.26|334.16|338.23|334.13|338.26|334.16|338.23|334.13|4
1640530930000|2021-12-26 15:02:10|338.24|334.14|338.22|334.12|338.25|334.15|338.22|334.12|4
1640530940000|2021-12-26 15:02:20|338.23|334.13|338.26|334.16|338.26|334.16|338.23|334.13|3
1640530950000|2021-12-26 15:02:30|338.25|334.15|338.26|334.16|338.27|334.17|338.24|334.14|9
1640530960000|2021-12-26 15:02:40|338.27|334.17|338.3|334.2|338.3|334.2|338.27|334.17|7
1640530970000|2021-12-26 15:02:50|338.28|334.18|338.29|334.19|338.3|334.2|338.28|334.18|8
1640530980000|2021-12-26 15:03:00|338.31|334.21|338.33|334.23|338.33|334.23|338.31|334.21|2
1640530990000|2021-12-26 15:03:10|338.35|334.25|338.35|334.25|338.35|334.25|338.35|334.25|1
1640531000000|2021-12-26 15:03:20|338.34|334.24|338.34|334.24|338.35|334.25|338.34|334.24|3
1640531010000|2021-12-26 15:03:30|338.35|334.25|338.35|334.25|338.35|334.25|338.34|334.24|3
1640531020000|2021-12-26 15:03:40|338.36|334.26|338.37|334.27|338.37|334.27|338.36|334.26|2
1640531030000|2021-12-26 15:03:50|338.36|334.26|338.4|334.3|338.4|334.3|338.36|334.26|7
1640531050000|2021-12-26 15:04:10|338.41|334.31|338.4|334.3|338.41|334.31|338.4|334.3|2
1640531060000|2021-12-26 15:04:20|338.41|334.31|338.4|334.3|338.41|334.31|338.4|334.3|2
1640531070000|2021-12-26 15:04:30|338.42|334.32|338.42|334.32|338.43|334.33|338.42|334.32|3
1640531090000|2021-12-26 15:04:50|338.43|334.33|338.45|334.35|338.45|334.35|338.43|334.33|7
1640531100000|2021-12-26 15:05:00|338.48|334.38|338.48|334.38|338.49|334.39|338.47|334.37|5
1640531110000|2021-12-26 15:05:10|338.47|334.37|338.47|334.37|338.48|334.38|338.47|334.37|7
1640531120000|2021-12-26 15:05:20|338.48|334.38|338.45|334.35|338.48|334.38|338.44|334.34|3
1640531130000|2021-12-26 15:05:30|338.44|334.34|338.46|334.36|338.49|334.39|338.44|334.34|8
1640531140000|2021-12-26 15:05:40|338.38|334.28|338.46|334.36|338.46|334.36|338.38|334.28|4
1640531150000|2021-12-26 15:05:50|338.44|334.34|338.44|334.34|338.45|334.35|338.44|334.34|7
1640531160000|2021-12-26 15:06:00|338.45|334.35|338.44|334.34|338.45|334.35|338.44|334.34|2
1640531170000|2021-12-26 15:06:10|338.45|334.35|338.45|334.35|338.45|334.35|338.45|334.35|1
1640531180000|2021-12-26 15:06:20|338.46|334.36|338.45|334.35|338.46|334.36|338.45|334.35|2
1640531200000|2021-12-26 15:06:40|338.47|334.37|338.47|334.37|338.48|334.38|338.47|334.37|3
1640531210000|2021-12-26 15:06:50|338.48|334.38|338.5|334.4|338.5|334.4|338.47|334.37|4
1640531220000|2021-12-26 15:07:00|338.49|334.39|338.48|334.38|338.49|334.39|338.48|334.38|6
1640531230000|2021-12-26 15:07:10|338.49|334.39|338.5|334.4|338.5|334.4|338.48|334.38|6
1640531240000|2021-12-26 15:07:20|338.49|334.39|338.44|334.34|338.49|334.39|338.44|334.34|3
1640531250000|2021-12-26 15:07:30|338.42|334.32|338.42|334.32|338.42|334.32|338.42|334.32|1
1640531270000|2021-12-26 15:07:50|338.41|334.31|338.41|334.31|338.41|334.31|338.41|334.31|1
1640531280000|2021-12-26 15:08:00|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|2
1640531290000|2021-12-26 15:08:10|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|2
1640531310000|2021-12-26 15:08:30|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|2
1640531320000|2021-12-26 15:08:40|338.35|334.25|338.36|334.26|338.36|334.26|338.35|334.25|2
1640531330000|2021-12-26 15:08:50|338.41|334.31|338.41|334.31|338.41|334.31|338.4|334.3|3
1640531340000|2021-12-26 15:09:00|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|6
1640531350000|2021-12-26 15:09:10|338.42|334.32|338.41|334.31|338.42|334.32|338.41|334.31|2
1640531360000|2021-12-26 15:09:20|338.4|334.3|338.41|334.31|338.41|334.31|338.4|334.3|4
1640531370000|2021-12-26 15:09:30|338.4|334.3|338.41|334.31|338.42|334.32|338.4|334.3|4
1640531380000|2021-12-26 15:09:40|338.4|334.3|338.41|334.31|338.42|334.32|338.4|334.3|6
1640531390000|2021-12-26 15:09:50|338.44|334.34|338.42|334.32|338.44|334.34|338.42|334.32|3
1640531400000|2021-12-26 15:10:00|338.44|334.34|338.42|334.32|338.44|334.34|338.42|334.32|4
1640531410000|2021-12-26 15:10:10|338.43|334.33|338.45|334.35|338.45|334.35|338.42|334.32|9
1640531420000|2021-12-26 15:10:20|338.44|334.34|338.51|334.41|338.52|334.42|338.44|334.34|7
1640531430000|2021-12-26 15:10:30|338.52|334.42|338.53|334.43|338.54|334.44|338.52|334.42|4
1640531440000|2021-12-26 15:10:40|338.54|334.44|338.54|334.44|338.55|334.45|338.54|334.44|3
1640531450000|2021-12-26 15:10:50|338.53|334.43|338.51|334.41|338.53|334.43|338.51|334.41|3
1640531460000|2021-12-26 15:11:00|338.5|334.4|338.48|334.38|338.51|334.41|338.48|334.38|5
1640531470000|2021-12-26 15:11:10|338.49|334.39|338.49|334.39|338.5|334.4|338.49|334.39|3
1640531480000|2021-12-26 15:11:20|338.5|334.4|338.49|334.39|338.5|334.4|338.49|334.39|2
1640531500000|2021-12-26 15:11:40|338.5|334.4|338.52|334.42|338.52|334.42|338.5|334.4|2
1640531510000|2021-12-26 15:11:50|338.51|334.41|338.52|334.42|338.52|334.42|338.48|334.38|8
1640531520000|2021-12-26 15:12:00|338.51|334.41|338.51|334.41|338.51|334.41|338.5|334.4|7
1640531530000|2021-12-26 15:12:10|338.5|334.4|338.45|334.35|338.51|334.41|338.45|334.35|6
1640531540000|2021-12-26 15:12:20|338.43|334.33|338.42|334.32|338.43|334.33|338.39|334.29|4
1640531550000|2021-12-26 15:12:30|338.41|334.31|338.39|334.29|338.41|334.31|338.39|334.29|7
1640531560000|2021-12-26 15:12:40|338.36|334.26|338.39|334.29|338.39|334.29|338.36|334.26|4
1640531570000|2021-12-26 15:12:50|338.38|334.28|338.39|334.29|338.39|334.29|338.38|334.28|4
1640531580000|2021-12-26 15:13:00|338.43|334.33|338.44|334.34|338.46|334.36|338.43|334.33|3
1640531590000|2021-12-26 15:13:10|338.46|334.36|338.45|334.35|338.46|334.36|338.44|334.34|4
1640531600000|2021-12-26 15:13:20|338.49|334.39|338.46|334.36|338.49|334.39|338.46|334.36|2
1640531610000|2021-12-26 15:13:30|338.45|334.35|338.44|334.34|338.46|334.36|338.44|334.34|5
1640531620000|2021-12-26 15:13:40|338.43|334.33|338.42|334.32|338.43|334.33|338.42|334.32|2
1640531630000|2021-12-26 15:13:50|338.41|334.31|338.43|334.33|338.43|334.33|338.41|334.31|3
1640531640000|2021-12-26 15:14:00|338.42|334.32|338.43|334.33|338.43|334.33|338.42|334.32|2
1640531660000|2021-12-26 15:14:20|338.42|334.32|338.42|334.32|338.42|334.32|338.41|334.31|3
1640531670000|2021-12-26 15:14:30|338.4|334.3|338.4|334.3|338.4|334.3|338.4|334.3|1
1640531680000|2021-12-26 15:14:40|338.41|334.31|338.39|334.29|338.41|334.31|338.39|334.29|2
1640531690000|2021-12-26 15:14:50|338.4|334.3|338.44|334.34|338.44|334.34|338.39|334.29|12
1640531700000|2021-12-26 15:15:00|338.43|334.33|338.49|334.39|338.49|334.39|338.43|334.33|8
1640531710000|2021-12-26 15:15:10|338.48|334.38|338.48|334.38|338.48|334.38|338.48|334.38|1
1640531720000|2021-12-26 15:15:20|338.47|334.37|338.47|334.37|338.47|334.37|338.47|334.37|1
1640531730000|2021-12-26 15:15:30|338.46|334.36|338.47|334.37|338.47|334.37|338.46|334.36|2
1640531740000|2021-12-26 15:15:40|338.49|334.39|338.49|334.39|338.49|334.39|338.49|334.39|1
1640531750000|2021-12-26 15:15:50|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1640531760000|2021-12-26 15:16:00|338.46|334.36|338.44|334.34|338.46|334.36|338.44|334.34|3
1640531770000|2021-12-26 15:16:10|338.45|334.35|338.48|334.38|338.48|334.38|338.45|334.35|3
1640531780000|2021-12-26 15:16:20|338.49|334.39|338.49|334.39|338.49|334.39|338.44|334.34|7
1640531790000|2021-12-26 15:16:30|338.65|334.55|339.52|335.42|339.52|335.42|338.57|334.47|27
1640531800000|2021-12-26 15:16:40|339.53|335.43|339.28|335.18|339.53|335.43|339.16|335.06|23
1640531810000|2021-12-26 15:16:50|339.3|335.2|339.46|335.36|339.47|335.37|339.28|335.18|16
1640531820000|2021-12-26 15:17:00|339.47|335.37|339.22|335.12|339.48|335.38|339.22|335.12|19
1640531830000|2021-12-26 15:17:10|339.23|335.13|339.22|335.12|339.24|335.14|339.21|335.11|12
1640531840000|2021-12-26 15:17:20|339.23|335.13|339.23|335.13|339.24|335.14|339.21|335.11|9
1640531850000|2021-12-26 15:17:30|339.24|335.14|339.23|335.13|339.25|335.15|339.23|335.13|10
1640531860000|2021-12-26 15:17:40|339.22|335.12|339.19|335.09|339.23|335.13|339.18|335.08|8
1640531870000|2021-12-26 15:17:50|339.17|335.07|339.18|335.08|339.18|335.08|339.17|335.07|2
1640531880000|2021-12-26 15:18:00|339.17|335.07|339.18|335.08|339.19|335.09|339.17|335.07|3
1640531890000|2021-12-26 15:18:10|339.13|335.03|339.03|334.93|339.13|335.03|339.03|334.93|9
1640531900000|2021-12-26 15:18:20|339.05|334.95|338.68|334.58|339.05|334.95|338.68|334.58|11
1640531910000|2021-12-26 15:18:30|338.69|334.59|338.71|334.61|338.72|334.62|338.69|334.59|5
1640531920000|2021-12-26 15:18:40|338.7|334.6|338.71|334.61|338.73|334.63|338.69|334.59|6
1640531930000|2021-12-26 15:18:50|338.68|334.58|338.73|334.63|338.73|334.63|338.68|334.58|8
1640531940000|2021-12-26 15:19:00|338.72|334.62|338.75|334.65|338.75|334.65|338.7|334.6|6
1640531950000|2021-12-26 15:19:10|338.73|334.63|338.99|334.89|338.99|334.89|338.73|334.63|9
1640531960000|2021-12-26 15:19:20|338.98|334.88|339.27|335.17|339.27|335.17|338.98|334.88|9
1640531970000|2021-12-26 15:19:30|339.24|335.14|339.19|335.09|339.24|335.14|339.18|335.08|8
1640531980000|2021-12-26 15:19:40|339.2|335.1|339.19|335.09|339.21|335.11|339.19|335.09|3
1640531990000|2021-12-26 15:19:50|339.17|335.07|339.17|335.07|339.17|335.07|339.15|335.05|3
1640532000000|2021-12-26 15:20:00|339.18|335.08|339.22|335.12|339.22|335.12|339.17|335.07|6
1640532010000|2021-12-26 15:20:10|339.21|335.11|339.19|335.09|339.21|335.11|339.18|335.08|9
1640532020000|2021-12-26 15:20:20|339.18|335.08|339.18|335.08|339.18|335.08|339.18|335.08|1
1640532040000|2021-12-26 15:20:40|339.17|335.07|339.18|335.08|339.18|335.08|339.17|335.07|2
1640532050000|2021-12-26 15:20:50|339.19|335.09|339.22|335.12|339.23|335.13|339.19|335.09|7
1640532060000|2021-12-26 15:21:00|339.23|335.13|339.21|335.11|339.23|335.13|339.21|335.11|5
1640532070000|2021-12-26 15:21:10|339.23|335.13|339.23|335.13|339.28|335.18|339.23|335.13|9
1640532080000|2021-12-26 15:21:20|339.25|335.15|339.29|335.19|339.29|335.19|339.25|335.15|3
1640532090000|2021-12-26 15:21:30|339.32|335.22|339.32|335.22|339.32|335.22|339.32|335.22|1
1640532110000|2021-12-26 15:21:50|339.3|335.2|339.27|335.17|339.3|335.2|339.27|335.17|3
1640532120000|2021-12-26 15:22:00|339.29|335.19|339.27|335.17|339.3|335.2|339.27|335.17|3
1640532130000|2021-12-26 15:22:10|339.31|335.21|339.4|335.3|339.41|335.31|339.31|335.21|5
1640532140000|2021-12-26 15:22:20|339.38|335.28|339.54|335.44|339.58|335.48|339.38|335.28|11
1640532150000|2021-12-26 15:22:30|339.58|335.48|339.69|335.59|339.72|335.62|339.57|335.47|14
1640532160000|2021-12-26 15:22:40|339.7|335.6|339.66|335.56|339.7|335.6|339.6|335.5|7
1640532170000|2021-12-26 15:22:50|339.67|335.57|339.66|335.56|339.67|335.57|339.63|335.53|7
1640532180000|2021-12-26 15:23:00|339.69|335.59|339.9|335.8|339.9|335.8|339.69|335.59|7
1640532190000|2021-12-26 15:23:10|339.94|335.84|340.18|336.08|340.21|336.11|339.94|335.84|20
1640532200000|2021-12-26 15:23:20|340.17|336.07|340.1|336|340.19|336.09|340.1|336|8
1640532220000|2021-12-26 15:23:40|340.09|335.99|340.1|336|340.1|336|340.09|335.99|2
1640532230000|2021-12-26 15:23:50|340.11|336.01|339.79|335.69|340.11|336.01|339.79|335.69|8
1640532240000|2021-12-26 15:24:00|339.8|335.7|339.74|335.64|339.8|335.7|339.71|335.61|9
1640532250000|2021-12-26 15:24:10|339.77|335.67|339.82|335.72|339.82|335.72|339.77|335.67|4
1640532260000|2021-12-26 15:24:20|339.83|335.73|339.81|335.71|339.83|335.73|339.81|335.71|2
1640532270000|2021-12-26 15:24:30|339.83|335.73|339.86|335.76|339.92|335.82|339.83|335.73|14
1640532280000|2021-12-26 15:24:40|339.83|335.73|339.98|335.88|339.98|335.88|339.82|335.72|5
1640532290000|2021-12-26 15:24:50|339.88|335.78|339.99|335.89|339.99|335.89|339.88|335.78|5
1640532300000|2021-12-26 15:25:00|340.06|335.96|340.05|335.95|340.06|335.96|339.97|335.87|5
1640532310000|2021-12-26 15:25:10|340.04|335.94|340.04|335.94|340.04|335.94|340.04|335.94|1
1640532320000|2021-12-26 15:25:20|340.05|335.95|340.06|335.96|340.06|335.96|340.05|335.95|2
1640532330000|2021-12-26 15:25:30|340.07|335.97|340.03|335.93|340.07|335.97|340.03|335.93|4
1640532340000|2021-12-26 15:25:40|340.04|335.94|339.71|335.61|340.04|335.94|339.71|335.61|12
1640532350000|2021-12-26 15:25:50|339.7|335.6|339.72|335.62|339.72|335.62|339.7|335.6|2
1640532360000|2021-12-26 15:26:00|339.74|335.64|339.75|335.65|339.75|335.65|339.74|335.64|2
1640532370000|2021-12-26 15:26:10|339.72|335.62|339.72|335.62|339.72|335.62|339.71|335.61|3
1640532380000|2021-12-26 15:26:20|339.71|335.61|339.73|335.63|339.73|335.63|339.7|335.6|4
1640532390000|2021-12-26 15:26:30|339.71|335.61|339.72|335.62|339.74|335.64|339.71|335.61|5
1640532400000|2021-12-26 15:26:40|339.73|335.63|339.78|335.68|339.79|335.69|339.73|335.63|4
1640532410000|2021-12-26 15:26:50|339.77|335.67|339.7|335.6|339.77|335.67|339.7|335.6|5
1640532420000|2021-12-26 15:27:00|339.71|335.61|339.52|335.42|339.71|335.61|339.52|335.42|10
1640532430000|2021-12-26 15:27:10|339.51|335.41|339.51|335.41|339.52|335.42|339.51|335.41|3
1640532440000|2021-12-26 15:27:20|339.52|335.42|339.53|335.43|339.53|335.43|339.49|335.39|6
1640532450000|2021-12-26 15:27:30|339.52|335.42|339.59|335.49|339.59|335.49|339.52|335.42|7
1640532460000|2021-12-26 15:27:40|339.61|335.51|339.61|335.51|339.62|335.52|339.61|335.51|3
1640532470000|2021-12-26 15:27:50|339.62|335.52|339.57|335.47|339.62|335.52|339.57|335.47|3
1640532480000|2021-12-26 15:28:00|339.58|335.48|339.66|335.56|339.67|335.57|339.58|335.48|5
1640532490000|2021-12-26 15:28:10|339.67|335.57|339.57|335.47|339.67|335.57|339.57|335.47|7
1640532500000|2021-12-26 15:28:20|339.56|335.46|339.52|335.42|339.57|335.47|339.52|335.42|4
1640532510000|2021-12-26 15:28:30|339.53|335.43|339.5|335.4|339.53|335.43|339.49|335.39|4
1640532520000|2021-12-26 15:28:40|339.49|335.39|339.47|335.37|339.49|335.39|339.47|335.37|2
1640532530000|2021-12-26 15:28:50|339.46|335.36|339.5|335.4|339.5|335.4|339.46|335.36|4
1640532540000|2021-12-26 15:29:00|339.49|335.39|339.48|335.38|339.49|335.39|339.48|335.38|4
1640532560000|2021-12-26 15:29:20|339.45|335.35|339.52|335.42|339.52|335.42|339.45|335.35|7
1640532570000|2021-12-26 15:29:30|339.51|335.41|339.62|335.52|339.62|335.52|339.51|335.41|5
1640532580000|2021-12-26 15:29:40|339.63|335.53|339.62|335.52|339.64|335.54|339.62|335.52|5
1640532590000|2021-12-26 15:29:50|339.61|335.51|339.61|335.51|339.61|335.51|339.6|335.5|3
1640532600000|2021-12-26 15:30:00|339.6|335.5|339.54|335.44|339.61|335.51|339.54|335.44|8
1640532610000|2021-12-26 15:30:10|339.55|335.45|339.48|335.38|339.55|335.45|339.45|335.35|18
1640532620000|2021-12-26 15:30:20|339.51|335.41|339.51|335.41|339.51|335.41|339.51|335.41|1
1640532630000|2021-12-26 15:30:30|339.5|335.4|339.5|335.4|339.52|335.42|339.49|335.39|6
1640532640000|2021-12-26 15:30:40|339.51|335.41|339.51|335.41|339.51|335.41|339.5|335.4|5
1640532650000|2021-12-26 15:30:50|339.5|335.4|339.53|335.43|339.53|335.43|339.5|335.4|2
1640532660000|2021-12-26 15:31:00|339.52|335.42|339.52|335.42|339.52|335.42|339.52|335.42|1
1640532670000|2021-12-26 15:31:10|339.54|335.44|339.54|335.44|339.54|335.44|339.54|335.44|1
1640532680000|2021-12-26 15:31:20|339.53|335.43|339.56|335.46|339.57|335.47|339.53|335.43|5
1640532690000|2021-12-26 15:31:30|339.57|335.47|339.62|335.52|339.62|335.52|339.57|335.47|4
1640532700000|2021-12-26 15:31:40|339.65|335.55|339.56|335.46|339.66|335.56|339.56|335.46|10
1640532710000|2021-12-26 15:31:50|339.55|335.45|339.51|335.41|339.55|335.45|339.5|335.4|8
1640532720000|2021-12-26 15:32:00|339.5|335.4|339.5|335.4|339.5|335.4|339.5|335.4|1
1640532730000|2021-12-26 15:32:10|339.51|335.41|339.51|335.41|339.51|335.41|339.5|335.4|3
1640532750000|2021-12-26 15:32:30|339.45|335.35|339.45|335.35|339.45|335.35|339.45|335.35|1
1640532760000|2021-12-26 15:32:40|339.51|335.41|339.5|335.4|339.51|335.41|339.5|335.4|2
1640532770000|2021-12-26 15:32:50|339.47|335.37|339.47|335.37|339.5|335.4|339.46|335.36|9
1640532780000|2021-12-26 15:33:00|339.46|335.36|339.44|335.34|339.47|335.37|339.41|335.31|10
1640532790000|2021-12-26 15:33:10|339.45|335.35|339.58|335.48|339.58|335.48|339.44|335.34|7
1640532800000|2021-12-26 15:33:20|339.59|335.49|339.49|335.39|339.61|335.51|339.49|335.39|5
1640532810000|2021-12-26 15:33:30|339.48|335.38|339.48|335.38|339.48|335.38|339.48|335.38|1
1640532830000|2021-12-26 15:33:50|339.49|335.39|339.49|335.39|339.49|335.39|339.49|335.39|1
1640532840000|2021-12-26 15:34:00|339.48|335.38|339.26|335.16|339.48|335.38|339.25|335.15|20
1640532850000|2021-12-26 15:34:10|339.27|335.17|339.26|335.16|339.27|335.17|339.21|335.11|11
1640532860000|2021-12-26 15:34:20|339.25|335.15|339.28|335.18|339.28|335.18|339.25|335.15|2
1640532870000|2021-12-26 15:34:30|339.29|335.19|339.35|335.25|339.35|335.25|339.28|335.18|11
1640532880000|2021-12-26 15:34:40|339.37|335.27|339.47|335.37|339.49|335.39|339.37|335.27|17
1640532890000|2021-12-26 15:34:50|339.5|335.4|339.43|335.33|339.5|335.4|339.43|335.33|6
1640532900000|2021-12-26 15:35:00|339.42|335.32|339.42|335.32|339.43|335.33|339.42|335.32|7
1640532910000|2021-12-26 15:35:10|339.4|335.3|339.35|335.25|339.4|335.3|339.34|335.24|5
1640532920000|2021-12-26 15:35:20|339.36|335.26|339.26|335.16|339.36|335.26|339.17|335.07|18
1640532930000|2021-12-26 15:35:30|339.29|335.19|339.28|335.18|339.34|335.24|339.28|335.18|10
1640532940000|2021-12-26 15:35:40|339.27|335.17|339.36|335.26|339.38|335.28|339.27|335.17|12
1640532950000|2021-12-26 15:35:50|339.37|335.27|339.37|335.27|339.37|335.27|339.36|335.26|3
1640532960000|2021-12-26 15:36:00|339.36|335.26|339.38|335.28|339.38|335.28|339.36|335.26|3
1640532970000|2021-12-26 15:36:10|339.41|335.31|339.43|335.33|339.43|335.33|339.39|335.29|6
1640532980000|2021-12-26 15:36:20|339.42|335.32|339.37|335.27|339.44|335.34|339.37|335.27|4
1640532990000|2021-12-26 15:36:30|339.38|335.28|339.36|335.26|339.4|335.3|339.34|335.24|12
1640533000000|2021-12-26 15:36:40|339.35|335.25|339.29|335.19|339.35|335.25|339.29|335.19|2
1640533010000|2021-12-26 15:36:50|339.32|335.22|339.32|335.22|339.32|335.22|339.31|335.21|5
1640533020000|2021-12-26 15:37:00|339.34|335.24|339.46|335.36|339.46|335.36|339.34|335.24|11
1640533030000|2021-12-26 15:37:10|339.5|335.4|339.4|335.3|339.5|335.4|339.4|335.3|4
1640533040000|2021-12-26 15:37:20|339.45|335.35|339.43|335.33|339.46|335.36|339.43|335.33|7
1640533050000|2021-12-26 15:37:30|339.46|335.36|339.48|335.38|339.48|335.38|339.46|335.36|2
1640533060000|2021-12-26 15:37:40|339.46|335.36|339.46|335.36|339.46|335.36|339.46|335.36|1
1640533070000|2021-12-26 15:37:50|339.44|335.34|339.41|335.31|339.44|335.34|339.41|335.31|6
1640533080000|2021-12-26 15:38:00|339.42|335.32|339.41|335.31|339.42|335.32|339.41|335.31|2
1640533090000|2021-12-26 15:38:10|339.42|335.32|339.42|335.32|339.42|335.32|339.41|335.31|5
1640533100000|2021-12-26 15:38:20|339.44|335.34|339.42|335.32|339.44|335.34|339.42|335.32|2
1640533110000|2021-12-26 15:38:30|339.43|335.33|339.43|335.33|339.43|335.33|339.42|335.32|3
1640533120000|2021-12-26 15:38:40|339.42|335.32|339.43|335.33|339.43|335.33|339.42|335.32|2
1640533140000|2021-12-26 15:39:00|339.42|335.32|339.41|335.31|339.43|335.33|339.41|335.31|3
1640533150000|2021-12-26 15:39:10|339.42|335.32|339.39|335.29|339.42|335.32|339.39|335.29|3
1640533160000|2021-12-26 15:39:20|339.4|335.3|339.3|335.2|339.4|335.3|339.3|335.2|11
1640533170000|2021-12-26 15:39:30|339.29|335.19|339.27|335.17|339.29|335.19|339.24|335.14|6
1640533180000|2021-12-26 15:39:40|339.26|335.16|339.32|335.22|339.32|335.22|339.26|335.16|7
1640533190000|2021-12-26 15:39:50|339.31|335.21|339.36|335.26|339.36|335.26|339.31|335.21|2
1640533200000|2021-12-26 15:40:00|339.37|335.27|339.44|335.34|339.44|335.34|339.37|335.27|8
1640533210000|2021-12-26 15:40:10|339.43|335.33|339.44|335.34|339.46|335.36|339.43|335.33|11
1640533220000|2021-12-26 15:40:20|339.39|335.29|339.46|335.36|339.46|335.36|339.39|335.29|5
1640533230000|2021-12-26 15:40:30|339.44|335.34|339.44|335.34|339.44|335.34|339.44|335.34|1
1640533240000|2021-12-26 15:40:40|339.43|335.33|339.43|335.33|339.44|335.34|339.43|335.33|3
1640533270000|2021-12-26 15:41:10|339.44|335.34|339.48|335.38|339.48|335.38|339.43|335.33|3
1640533290000|2021-12-26 15:41:30|339.49|335.39|339.48|335.38|339.49|335.39|339.45|335.35|4
1640533300000|2021-12-26 15:41:40|339.49|335.39|339.38|335.28|339.49|335.39|339.38|335.28|7
1640533310000|2021-12-26 15:41:50|339.4|335.3|339.46|335.36|339.47|335.37|339.39|335.29|6
1640533320000|2021-12-26 15:42:00|339.45|335.35|339.47|335.37|339.48|335.38|339.45|335.35|9
1640533330000|2021-12-26 15:42:10|339.45|335.35|339.47|335.37|339.48|335.38|339.44|335.34|5
1640533340000|2021-12-26 15:42:20|339.46|335.36|339.52|335.42|339.52|335.42|339.46|335.36|5
1640533350000|2021-12-26 15:42:30|339.55|335.45|339.54|335.44|339.55|335.45|339.54|335.44|4
1640533360000|2021-12-26 15:42:40|339.53|335.43|339.53|335.43|339.54|335.44|339.53|335.43|3
1640533370000|2021-12-26 15:42:50|339.54|335.44|339.58|335.48|339.59|335.49|339.54|335.44|6
1640533380000|2021-12-26 15:43:00|339.57|335.47|339.56|335.46|339.6|335.5|339.56|335.46|7
1640533390000|2021-12-26 15:43:10|339.55|335.45|339.55|335.45|339.55|335.45|339.55|335.45|1
1640533400000|2021-12-26 15:43:20|339.56|335.46|339.56|335.46|339.56|335.46|339.51|335.41|9
1640533410000|2021-12-26 15:43:30|339.57|335.47|339.59|335.49|339.59|335.49|339.56|335.46|3
1640533420000|2021-12-26 15:43:40|339.6|335.5|339.6|335.5|339.6|335.5|339.59|335.49|3
1640533430000|2021-12-26 15:43:50|339.59|335.49|339.59|335.49|339.6|335.5|339.59|335.49|5
1640533440000|2021-12-26 15:44:00|339.6|335.5|339.59|335.49|339.6|335.5|339.59|335.49|2
1640533450000|2021-12-26 15:44:10|339.58|335.48|339.59|335.49|339.59|335.49|339.58|335.48|2
1640533460000|2021-12-26 15:44:20|339.55|335.45|339.49|335.39|339.55|335.45|339.49|335.39|3
1640533470000|2021-12-26 15:44:30|339.48|335.38|339.42|335.32|339.48|335.38|339.41|335.31|6
1640533480000|2021-12-26 15:44:40|339.41|335.31|339.42|335.32|339.42|335.32|339.41|335.31|4
1640533490000|2021-12-26 15:44:50|339.41|335.31|339.45|335.35|339.45|335.35|339.41|335.31|7
1640533500000|2021-12-26 15:45:00|339.46|335.36|339.47|335.37|339.47|335.37|339.45|335.35|3
1640533520000|2021-12-26 15:45:20|339.49|335.39|339.46|335.36|339.5|335.4|339.45|335.35|7
1640533530000|2021-12-26 15:45:30|339.43|335.33|339.43|335.33|339.44|335.34|339.43|335.33|5
1640533540000|2021-12-26 15:45:40|339.44|335.34|339.41|335.31|339.45|335.35|339.41|335.31|7
1640533550000|2021-12-26 15:45:50|339.4|335.3|339.43|335.33|339.44|335.34|339.4|335.3|7
1640533560000|2021-12-26 15:46:00|339.45|335.35|339.44|335.34|339.45|335.35|339.44|335.34|2
1640533570000|2021-12-26 15:46:10|339.45|335.35|339.45|335.35|339.45|335.35|339.44|335.34|3
1640533580000|2021-12-26 15:46:20|339.42|335.32|339.35|335.25|339.43|335.33|339.35|335.25|3
1640533590000|2021-12-26 15:46:30|339.43|335.33|339.09|334.99|339.43|335.33|339.08|334.98|20
1640533600000|2021-12-26 15:46:40|339.08|334.98|338.76|334.66|339.08|334.98|338.76|334.66|14
1640533610000|2021-12-26 15:46:50|338.72|334.62|338.7|334.6|338.74|334.64|338.69|334.59|13
1640533620000|2021-12-26 15:47:00|338.69|334.59|338.63|334.53|338.7|334.6|338.63|334.53|10
1640533630000|2021-12-26 15:47:10|338.64|334.54|338.57|334.47|338.64|334.54|338.57|334.47|6
1640533650000|2021-12-26 15:47:30|338.63|334.53|338.64|334.54|338.64|334.54|338.63|334.53|2
1640533660000|2021-12-26 15:47:40|338.65|334.55|338.65|334.55|338.66|334.56|338.64|334.54|5
1640533680000|2021-12-26 15:48:00|338.66|334.56|338.64|334.54|338.66|334.56|338.64|334.54|3
1640533690000|2021-12-26 15:48:10|338.65|334.55|338.64|334.54|338.65|334.55|338.64|334.54|2
1640533710000|2021-12-26 15:48:30|338.57|334.47|338.55|334.45|338.59|334.49|338.55|334.45|6
1640533720000|2021-12-26 15:48:40|338.56|334.46|338.55|334.45|338.56|334.46|338.55|334.45|4
1640533730000|2021-12-26 15:48:50|338.54|334.44|338.3|334.2|338.55|334.45|338.3|334.2|15
1640533740000|2021-12-26 15:49:00|338.29|334.19|338.38|334.28|338.4|334.3|338.28|334.18|10
1640533750000|2021-12-26 15:49:10|338.39|334.29|338.48|334.38|338.48|334.38|338.39|334.29|2
1640533760000|2021-12-26 15:49:20|338.49|334.39|338.52|334.42|338.52|334.42|338.49|334.39|2
1640533770000|2021-12-26 15:49:30|338.51|334.41|338.51|334.41|338.52|334.42|338.51|334.41|3
1640533780000|2021-12-26 15:49:40|338.5|334.4|338.5|334.4|338.5|334.4|338.5|334.4|1
1640533790000|2021-12-26 15:49:50|338.49|334.39|338.49|334.39|338.51|334.41|338.48|334.38|7
1640533800000|2021-12-26 15:50:00|338.48|334.38|338.49|334.39|338.5|334.4|338.47|334.37|4
1640533810000|2021-12-26 15:50:10|338.46|334.36|338.74|334.64|338.76|334.66|338.46|334.36|16
1640533820000|2021-12-26 15:50:20|338.72|334.62|338.75|334.65|338.76|334.66|338.72|334.62|7
1640533830000|2021-12-26 15:50:30|338.76|334.66|338.76|334.66|338.76|334.66|338.76|334.66|1
1640533840000|2021-12-26 15:50:40|338.74|334.64|338.69|334.59|338.76|334.66|338.67|334.57|8
1640533850000|2021-12-26 15:50:50|338.68|334.58|338.7|334.6|338.71|334.61|338.64|334.54|9
1640533870000|2021-12-26 15:51:10|338.72|334.62|338.71|334.61|338.73|334.63|338.64|334.54|8
1640533880000|2021-12-26 15:51:20|338.72|334.62|338.73|334.63|338.73|334.63|338.72|334.62|6
1640533890000|2021-12-26 15:51:30|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640533900000|2021-12-26 15:51:40|338.72|334.62|338.73|334.63|338.74|334.64|338.72|334.62|3
1640533910000|2021-12-26 15:51:50|338.71|334.61|338.72|334.62|338.72|334.62|338.7|334.6|3
1640533920000|2021-12-26 15:52:00|338.74|334.64|338.74|334.64|338.74|334.64|338.74|334.64|1
1640533930000|2021-12-26 15:52:10|338.75|334.65|338.75|334.65|338.75|334.65|338.75|334.65|1
1640533940000|2021-12-26 15:52:20|338.76|334.66|338.72|334.62|338.76|334.66|338.7|334.6|9
1640533950000|2021-12-26 15:52:30|338.71|334.61|338.71|334.61|338.71|334.61|338.71|334.61|1
1640533960000|2021-12-26 15:52:40|338.72|334.62|338.7|334.6|338.73|334.63|338.7|334.6|10
1640533970000|2021-12-26 15:52:50|338.71|334.61|338.75|334.65|338.75|334.65|338.63|334.53|9
1640533980000|2021-12-26 15:53:00|338.73|334.63|338.77|334.67|338.77|334.67|338.73|334.63|6
1640533990000|2021-12-26 15:53:10|338.76|334.66|338.7|334.6|338.77|334.67|338.67|334.57|4
1640534000000|2021-12-26 15:53:20|338.78|334.68|338.78|334.68|338.79|334.69|338.78|334.68|5
1640534010000|2021-12-26 15:53:30|338.77|334.67|338.77|334.67|338.77|334.67|338.77|334.67|1
1640534040000|2021-12-26 15:54:00|338.78|334.68|338.78|334.68|338.78|334.68|338.78|334.68|1
1640534060000|2021-12-26 15:54:20|338.7|334.6|338.69|334.59|338.7|334.6|338.68|334.58|3
1640534070000|2021-12-26 15:54:30|338.67|334.57|338.67|334.57|338.67|334.57|338.67|334.57|1
1640534080000|2021-12-26 15:54:40|338.72|334.62|338.72|334.62|338.72|334.62|338.72|334.62|1
1640534090000|2021-12-26 15:54:50|338.74|334.64|338.71|334.61|338.77|334.67|338.71|334.61|6
1640534100000|2021-12-26 15:55:00|338.75|334.65|338.67|334.57|338.75|334.65|338.67|334.57|3
1640534110000|2021-12-26 15:55:10|338.68|334.58|338.73|334.63|338.73|334.63|338.66|334.56|6
1640534120000|2021-12-26 15:55:20|338.74|334.64|338.73|334.63|338.76|334.66|338.71|334.61|9
1640534130000|2021-12-26 15:55:30|338.72|334.62|338.72|334.62|338.73|334.63|338.72|334.62|5
1640534140000|2021-12-26 15:55:40|338.73|334.63|338.72|334.62|338.73|334.63|338.72|334.62|2
1640534150000|2021-12-26 15:55:50|338.76|334.66|338.76|334.66|338.82|334.72|338.76|334.66|10
1640534160000|2021-12-26 15:56:00|338.77|334.67|338.76|334.66|338.77|334.67|338.75|334.65|7
1640534170000|2021-12-26 15:56:10|338.77|334.67|338.77|334.67|338.78|334.68|338.76|334.66|5
1640534180000|2021-12-26 15:56:20|338.74|334.64|338.77|334.67|338.78|334.68|338.74|334.64|6
1640534190000|2021-12-26 15:56:30|338.76|334.66|338.77|334.67|338.78|334.68|338.76|334.66|8
1640534200000|2021-12-26 15:56:40|338.78|334.68|338.77|334.67|338.79|334.69|338.77|334.67|4
1640534210000|2021-12-26 15:56:50|338.79|334.69|338.77|334.67|338.79|334.69|338.77|334.67|3
1640534220000|2021-12-26 15:57:00|338.78|334.68|338.78|334.68|338.78|334.68|338.77|334.67|3
1640534230000|2021-12-26 15:57:10|338.77|334.67|338.77|334.67|338.78|334.68|338.77|334.67|3
1640534250000|2021-12-26 15:57:30|338.78|334.68|338.78|334.68|338.79|334.69|338.78|334.68|3
1640534260000|2021-12-26 15:57:40|338.79|334.69|338.8|334.7|338.8|334.7|338.79|334.69|8
1640534270000|2021-12-26 15:57:50|338.79|334.69|338.79|334.69|338.79|334.69|338.79|334.69|1
1640534280000|2021-12-26 15:58:00|338.78|334.68|338.8|334.7|338.8|334.7|338.78|334.68|3
1640534290000|2021-12-26 15:58:10|338.82|334.72|338.78|334.68|338.83|334.73|338.72|334.62|8
1640534300000|2021-12-26 15:58:20|338.79|334.69|338.77|334.67|338.79|334.69|338.77|334.67|3
1640534310000|2021-12-26 15:58:30|338.78|334.68|338.78|334.68|338.78|334.68|338.71|334.61|9
1640534330000|2021-12-26 15:58:50|338.76|334.66|338.74|334.64|338.77|334.67|338.73|334.63|4
1640534360000|2021-12-26 15:59:20|338.71|334.61|338.71|334.61|338.71|334.61|338.71|334.61|1
1640534370000|2021-12-26 15:59:30|338.7|334.6|338.73|334.63|338.74|334.64|338.7|334.6|3
1640534380000|2021-12-26 15:59:40|338.76|334.66|338.77|334.67|338.78|334.68|338.76|334.66|5
1640534390000|2021-12-26 15:59:50|338.76|334.66|338.77|334.67|338.77|334.67|338.76|334.66|2
1640534400000|2021-12-26 16:00:00|338.78|334.68|338.71|334.61|338.78|334.68|338.71|334.61|5
1640534410000|2021-12-26 16:00:10|338.72|334.62|338.78|334.68|338.78|334.68|338.71|334.61|8
1640534420000|2021-12-26 16:00:20|338.79|334.69|338.73|334.63|338.8|334.7|338.72|334.62|11
1640534430000|2021-12-26 16:00:30|338.79|334.69|338.8|334.7|338.81|334.71|338.79|334.69|8
1640534440000|2021-12-26 16:00:40|338.78|334.68|338.78|334.68|338.78|334.68|338.78|334.68|1
1640534450000|2021-12-26 16:00:50|338.8|334.7|338.82|334.72|338.83|334.73|338.79|334.69|15
1640534460000|2021-12-26 16:01:00|338.81|334.71|338.88|334.78|338.9|334.8|338.81|334.71|7
1640534470000|2021-12-26 16:01:10|338.89|334.79|338.88|334.78|338.89|334.79|338.88|334.78|6
1640534480000|2021-12-26 16:01:20|338.82|334.72|338.82|334.72|338.83|334.73|338.81|334.71|7
1640534490000|2021-12-26 16:01:30|338.81|334.71|338.93|334.83|338.93|334.83|338.81|334.71|9
1640534500000|2021-12-26 16:01:40|338.98|334.88|339.22|335.12|339.24|335.14|338.98|334.88|10
1640534510000|2021-12-26 16:01:50|339.21|335.11|339.21|335.11|339.21|335.11|339.19|335.09|6
1640534520000|2021-12-26 16:02:00|339.2|335.1|339.15|335.05|339.21|335.11|339.15|335.05|5
1640534530000|2021-12-26 16:02:10|339.16|335.06|339.14|335.04|339.16|335.06|339.13|335.03|3
1640534540000|2021-12-26 16:02:20|339.13|335.03|339.17|335.07|339.17|335.07|339.12|335.02|9
1640534550000|2021-12-26 16:02:30|339.16|335.06|339.16|335.06|339.16|335.06|339.09|334.99|3
1640534560000|2021-12-26 16:02:40|339.14|335.04|339.13|335.03|339.14|335.04|339.13|335.03|2
1640534570000|2021-12-26 16:02:50|339.12|335.02|339.14|335.04|339.14|335.04|339.12|335.02|3
1640534580000|2021-12-26 16:03:00|339.15|335.05|339.17|335.07|339.17|335.07|339.15|335.05|6
1640534590000|2021-12-26 16:03:10|339.16|335.06|339.32|335.22|339.34|335.24|339.16|335.06|12
1640534600000|2021-12-26 16:03:20|339.33|335.23|339.31|335.21|339.33|335.23|339.29|335.19|8
1640534610000|2021-12-26 16:03:30|339.32|335.22|339.33|335.23|339.37|335.27|339.32|335.22|7
1640534630000|2021-12-26 16:03:50|339.34|335.24|339.46|335.36|339.47|335.37|339.34|335.24|10
1640534640000|2021-12-26 16:04:00|339.47|335.37|339.52|335.42|339.52|335.42|339.47|335.37|4
1640534650000|2021-12-26 16:04:10|339.51|335.41|339.43|335.33|339.51|335.41|339.43|335.33|5
1640534660000|2021-12-26 16:04:20|339.44|335.34|339.38|335.28|339.44|335.34|339.38|335.28|2
1640534670000|2021-12-26 16:04:30|339.41|335.31|339.28|335.18|339.41|335.31|339.27|335.17|11
1640534680000|2021-12-26 16:04:40|339.24|335.14|339.24|335.14|339.25|335.15|339.24|335.14|3
1640534690000|2021-12-26 16:04:50|339.2|335.1|339.21|335.11|339.21|335.11|339.19|335.09|8
1640534700000|2021-12-26 16:05:00|339.23|335.13|339.23|335.13|339.23|335.13|339.23|335.13|1
1640534710000|2021-12-26 16:05:10|339.24|335.14|339.26|335.16|339.26|335.16|339.24|335.14|4
1640534720000|2021-12-26 16:05:20|339.25|335.15|339.23|335.13|339.25|335.15|339.23|335.13|2
1640534730000|2021-12-26 16:05:30|339.27|335.17|339.27|335.17|339.27|335.17|339.27|335.17|1
1640534740000|2021-12-26 16:05:40|339.24|335.14|339.24|335.14|339.24|335.14|339.24|335.14|1
1640534750000|2021-12-26 16:05:50|339.25|335.15|339.24|335.14|339.25|335.15|339.24|335.14|2
1640534760000|2021-12-26 16:06:00|339.21|335.11|339.27|335.17|339.28|335.18|339.21|335.11|5
1640534770000|2021-12-26 16:06:10|339.4|335.3|339.54|335.44|339.55|335.45|339.4|335.3|8
1640534780000|2021-12-26 16:06:20|339.56|335.46|339.56|335.46|339.56|335.46|339.56|335.46|1
1640534790000|2021-12-26 16:06:30|339.54|335.44|339.55|335.45|339.61|335.51|339.53|335.43|8
1640534800000|2021-12-26 16:06:40|339.61|335.51|339.6|335.5|339.61|335.51|339.6|335.5|2
1640534810000|2021-12-26 16:06:50|339.63|335.53|339.6|335.5|339.65|335.55|339.6|335.5|4
1640534820000|2021-12-26 16:07:00|339.62|335.52|339.48|335.38|339.62|335.52|339.48|335.38|13
1640534830000|2021-12-26 16:07:10|339.49|335.39|339.41|335.31|339.49|335.39|339.41|335.31|8
1640534840000|2021-12-26 16:07:20|339.4|335.3|339.31|335.21|339.4|335.3|339.28|335.18|16
1640534850000|2021-12-26 16:07:30|339.29|335.19|339.34|335.24|339.34|335.24|339.28|335.18|6
1640534860000|2021-12-26 16:07:40|339.33|335.23|339.31|335.21|339.34|335.24|339.31|335.21|5
1640534870000|2021-12-26 16:07:50|339.32|335.22|339.32|335.22|339.34|335.24|339.32|335.22|4
1640534880000|2021-12-26 16:08:00|339.35|335.25|339.35|335.25|339.35|335.25|339.34|335.24|3
1640534890000|2021-12-26 16:08:10|339.37|335.27|339.38|335.28|339.38|335.28|339.37|335.27|2
1640534900000|2021-12-26 16:08:20|339.39|335.29|339.45|335.35|339.45|335.35|339.39|335.29|4
1640534910000|2021-12-26 16:08:30|339.47|335.37|339.61|335.51|339.61|335.51|339.45|335.35|9
1640534920000|2021-12-26 16:08:40|339.62|335.52|339.52|335.42|339.62|335.52|339.52|335.42|7
1640534930000|2021-12-26 16:08:50|339.53|335.43|339.52|335.42|339.53|335.43|339.52|335.42|4
1640534940000|2021-12-26 16:09:00|339.53|335.43|339.55|335.45|339.56|335.46|339.52|335.42|6
1640534950000|2021-12-26 16:09:10|339.58|335.48|339.58|335.48|339.58|335.48|339.58|335.48|1
1640534960000|2021-12-26 16:09:20|339.53|335.43|339.42|335.32|339.53|335.43|339.41|335.31|11
1640534970000|2021-12-26 16:09:30|339.38|335.28|339.37|335.27|339.38|335.28|339.37|335.27|4
1640534980000|2021-12-26 16:09:40|339.38|335.28|339.31|335.21|339.38|335.28|339.31|335.21|6
1640534990000|2021-12-26 16:09:50|339.3|335.2|339.27|335.17|339.31|335.21|339.27|335.17|6
1640535000000|2021-12-26 16:10:00|339.21|335.11|339.17|335.07|339.22|335.12|339.17|335.07|3
1640535010000|2021-12-26 16:10:10|339.18|335.08|339.18|335.08|339.18|335.08|339.18|335.08|1
1640535020000|2021-12-26 16:10:20|339.08|334.98|339.3|335.2|339.3|335.2|339.08|334.98|10
1640535030000|2021-12-26 16:10:30|339.29|335.19|339.32|335.22|339.36|335.26|339.28|335.18|14
1640535040000|2021-12-26 16:10:40|339.31|335.21|339.31|335.21|339.34|335.24|339.31|335.21|5
1640535050000|2021-12-26 16:10:50|339.34|335.24|339.33|335.23|339.34|335.24|339.33|335.23|4
1640535060000|2021-12-26 16:11:00|339.31|335.21|339.33|335.23|339.33|335.23|339.31|335.21|2
1640535070000|2021-12-26 16:11:10|339.35|335.25|339.42|335.32|339.42|335.32|339.35|335.25|6
1640535080000|2021-12-26 16:11:20|339.41|335.31|339.36|335.26|339.42|335.32|339.36|335.26|7
1640535090000|2021-12-26 16:11:30|339.37|335.27|339.36|335.26|339.38|335.28|339.35|335.25|8
1640535100000|2021-12-26 16:11:40|339.38|335.28|339.43|335.33|339.43|335.33|339.38|335.28|4
1640535110000|2021-12-26 16:11:50|339.42|335.32|339.41|335.31|339.42|335.32|339.4|335.3|4
1640535120000|2021-12-26 16:12:00|339.37|335.27|339.24|335.14|339.37|335.27|339.24|335.14|8
1640535130000|2021-12-26 16:12:10|339.25|335.15|339.19|335.09|339.25|335.15|339.19|335.09|4
1640535140000|2021-12-26 16:12:20|339.16|335.06|339.07|334.97|339.16|335.06|339.07|334.97|11
1640535150000|2021-12-26 16:12:30|339.04|334.94|339.05|334.95|339.06|334.96|339.03|334.93|6
1640535160000|2021-12-26 16:12:40|339.06|334.96|339.05|334.95|339.06|334.96|339.05|334.95|2
1640535170000|2021-12-26 16:12:50|339.07|334.97|339.11|335.01|339.11|335.01|339.06|334.96|12
1640535180000|2021-12-26 16:13:00|339.1|335|339.11|335.01|339.12|335.02|339.1|335|11
1640535190000|2021-12-26 16:13:10|339.09|334.99|339.17|335.07|339.17|335.07|339.09|334.99|6
1640535200000|2021-12-26 16:13:20|339.16|335.06|339.18|335.08|339.19|335.09|339.13|335.03|7
1640535210000|2021-12-26 16:13:30|339.19|335.09|339.18|335.08|339.19|335.09|339.16|335.06|6
1640535220000|2021-12-26 16:13:40|339.2|335.1|339.14|335.04|339.2|335.1|339.14|335.04|3
1640535230000|2021-12-26 16:13:50|339.13|335.03|339.08|334.98|339.14|335.04|339.08|334.98|5
1640535240000|2021-12-26 16:14:00|339.09|334.99|338.75|334.65|339.09|334.99|338.75|334.65|11
1640535250000|2021-12-26 16:14:10|338.7|334.6|338.65|334.55|338.7|334.6|338.65|334.55|6
1640535260000|2021-12-26 16:14:20|338.68|334.58|338.57|334.47|338.69|334.59|338.57|334.47|8
1640535270000|2021-12-26 16:14:30|338.6|334.5|338.6|334.5|338.6|334.5|338.59|334.49|3
1640535280000|2021-12-26 16:14:40|338.59|334.49|338.6|334.5|338.6|334.5|338.55|334.45|6
1640535290000|2021-12-26 16:14:50|338.61|334.51|338.62|334.52|338.62|334.52|338.59|334.49|11
1640535300000|2021-12-26 16:15:00|338.61|334.51|338.61|334.51|338.62|334.52|338.6|334.5|8
1640535310000|2021-12-26 16:15:10|338.62|334.52|338.7|334.6|338.7|334.6|338.57|334.47|7
1640535320000|2021-12-26 16:15:20|338.67|334.57|338.7|334.6|338.7|334.6|338.67|334.57|2
1640535330000|2021-12-26 16:15:30|338.71|334.61|338.81|334.71|338.81|334.71|338.7|334.6|12
1640535340000|2021-12-26 16:15:40|338.82|334.72|338.87|334.77|338.87|334.77|338.82|334.72|4
1640535350000|2021-12-26 16:15:50|338.86|334.76|338.76|334.66|338.86|334.76|338.76|334.66|7
1640535360000|2021-12-26 16:16:00|338.71|334.61|338.72|334.62|338.72|334.62|338.71|334.61|4
1640535370000|2021-12-26 16:16:10|338.71|334.61|338.71|334.61|338.72|334.62|338.71|334.61|7
1640535380000|2021-12-26 16:16:20|338.72|334.62|338.75|334.65|338.75|334.65|338.71|334.61|5
1640535390000|2021-12-26 16:16:30|338.74|334.64|338.74|334.64|338.74|334.64|338.7|334.6|3
1640535400000|2021-12-26 16:16:40|338.75|334.65|338.73|334.63|338.75|334.65|338.73|334.63|2
1640535410000|2021-12-26 16:16:50|338.72|334.62|338.72|334.62|338.72|334.62|338.72|334.62|1
1640535420000|2021-12-26 16:17:00|338.71|334.61|338.7|334.6|338.71|334.61|338.7|334.6|4
1640535430000|2021-12-26 16:17:10|338.71|334.61|338.69|334.59|338.71|334.61|338.69|334.59|7
1640535440000|2021-12-26 16:17:20|338.67|334.57|338.67|334.57|338.67|334.57|338.67|334.57|1
1640535450000|2021-12-26 16:17:30|338.68|334.58|338.65|334.55|338.68|334.58|338.65|334.55|5
1640535460000|2021-12-26 16:17:40|338.64|334.54|338.67|334.57|338.67|334.57|338.64|334.54|5
1640535470000|2021-12-26 16:17:50|338.65|334.55|338.64|334.54|338.65|334.55|338.64|334.54|2
1640535480000|2021-12-26 16:18:00|338.63|334.53|338.63|334.53|338.64|334.54|338.63|334.53|5
1640535490000|2021-12-26 16:18:10|338.62|334.52|338.62|334.52|338.62|334.52|338.62|334.52|1
1640535500000|2021-12-26 16:18:20|338.61|334.51|338.7|334.6|338.7|334.6|338.61|334.51|9
1640535510000|2021-12-26 16:18:30|338.82|334.72|338.79|334.69|338.84|334.74|338.76|334.66|6
1640535520000|2021-12-26 16:18:40|338.81|334.71|338.85|334.75|338.85|334.75|338.8|334.7|7
1640535530000|2021-12-26 16:18:50|338.83|334.73|338.79|334.69|338.83|334.73|338.76|334.66|6
1640535540000|2021-12-26 16:19:00|338.76|334.66|338.75|334.65|338.76|334.66|338.75|334.65|2
1640535550000|2021-12-26 16:19:10|338.76|334.66|338.83|334.73|338.84|334.74|338.76|334.66|5
1640535560000|2021-12-26 16:19:20|338.82|334.72|338.79|334.69|338.83|334.73|338.79|334.69|4
1640535570000|2021-12-26 16:19:30|338.78|334.68|338.7|334.6|338.78|334.68|338.7|334.6|3
1640535580000|2021-12-26 16:19:40|338.69|334.59|338.7|334.6|338.7|334.6|338.69|334.59|2
1640535590000|2021-12-26 16:19:50|338.69|334.59|338.69|334.59|338.69|334.59|338.69|334.59|1
1640535600000|2021-12-26 16:20:00|338.7|334.6|338.76|334.66|338.76|334.66|338.7|334.6|3
1640535610000|2021-12-26 16:20:10|338.75|334.65|338.76|334.66|338.78|334.68|338.75|334.65|4
1640535620000|2021-12-26 16:20:20|338.75|334.65|338.7|334.6|338.75|334.65|338.6|334.5|16
1640535630000|2021-12-26 16:20:30|338.71|334.61|338.69|334.59|338.71|334.61|338.69|334.59|4
1640535640000|2021-12-26 16:20:40|338.7|334.6|338.77|334.67|338.77|334.67|338.69|334.59|10
1640535650000|2021-12-26 16:20:50|338.78|334.68|338.79|334.69|338.8|334.7|338.76|334.66|9
1640535660000|2021-12-26 16:21:00|338.8|334.7|338.78|334.68|338.81|334.71|338.76|334.66|11
1640535670000|2021-12-26 16:21:10|338.76|334.66|338.77|334.67|338.78|334.68|338.76|334.66|5
1640535680000|2021-12-26 16:21:20|338.76|334.66|338.78|334.68|338.78|334.68|338.76|334.66|2
1640535690000|2021-12-26 16:21:30|338.77|334.67|338.83|334.73|338.83|334.73|338.77|334.67|4
1640535700000|2021-12-26 16:21:40|338.84|334.74|338.85|334.75|338.86|334.76|338.78|334.68|9
1640535710000|2021-12-26 16:21:50|338.82|334.72|338.81|334.71|338.86|334.76|338.81|334.71|5
1640535720000|2021-12-26 16:22:00|338.77|334.67|338.74|334.64|338.77|334.67|338.74|334.64|3
1640535730000|2021-12-26 16:22:10|338.76|334.66|338.77|334.67|338.78|334.68|338.75|334.65|6
1640535740000|2021-12-26 16:22:20|338.76|334.66|338.76|334.66|338.77|334.67|338.76|334.66|5
1640535750000|2021-12-26 16:22:30|338.77|334.67|338.76|334.66|338.77|334.67|338.75|334.65|4
1640535760000|2021-12-26 16:22:40|338.75|334.65|338.76|334.66|338.76|334.66|338.75|334.65|2
1640535770000|2021-12-26 16:22:50|338.71|334.61|338.71|334.61|338.71|334.61|338.71|334.61|1
1640535780000|2021-12-26 16:23:00|338.72|334.62|338.69|334.59|338.72|334.62|338.68|334.58|5
1640535790000|2021-12-26 16:23:10|338.72|334.62|338.73|334.63|338.73|334.63|338.72|334.62|2
1640535810000|2021-12-26 16:23:30|338.7|334.6|338.7|334.6|338.7|334.6|338.7|334.6|1
1640535820000|2021-12-26 16:23:40|338.72|334.62|338.72|334.62|338.72|334.62|338.72|334.62|1
1640535840000|2021-12-26 16:24:00|338.71|334.61|338.72|334.62|338.72|334.62|338.71|334.61|4
1640535850000|2021-12-26 16:24:10|338.73|334.63|338.71|334.61|338.73|334.63|338.71|334.61|5
1640535860000|2021-12-26 16:24:20|338.72|334.62|339.08|334.98|339.08|334.98|338.72|334.62|7
1640535870000|2021-12-26 16:24:30|339.07|334.97|339.07|334.97|339.07|334.97|339.07|334.97|1
1640535880000|2021-12-26 16:24:40|339.02|334.92|339.14|335.04|339.14|335.04|338.98|334.88|12
1640535890000|2021-12-26 16:24:50|339.15|335.05|339.1|335|339.15|335.05|339.1|335|7
1640535900000|2021-12-26 16:25:00|339.13|335.03|339.13|335.03|339.14|335.04|339.12|335.02|4
1640535910000|2021-12-26 16:25:10|339.12|335.02|339.1|335|339.12|335.02|339.1|335|4
1640535920000|2021-12-26 16:25:20|339.11|335.01|339.13|335.03|339.15|335.05|339.11|335.01|4
1640535940000|2021-12-26 16:25:40|339.15|335.05|339.16|335.06|339.16|335.06|339.15|335.05|2
1640535950000|2021-12-26 16:25:50|339.15|335.05|339.15|335.05|339.15|335.05|339.15|335.05|1
1640535960000|2021-12-26 16:26:00|339.16|335.06|339.16|335.06|339.16|335.06|339.15|335.05|5
1640535980000|2021-12-26 16:26:20|339.17|335.07|339.2|335.1|339.22|335.12|339.17|335.07|5
1640535990000|2021-12-26 16:26:30|339.19|335.09|339.34|335.24|339.35|335.25|339.19|335.09|9
1640536000000|2021-12-26 16:26:40|339.36|335.26|339.29|335.19|339.37|335.27|339.29|335.19|14
1640536010000|2021-12-26 16:26:50|339.33|335.23|339.38|335.28|339.38|335.28|339.3|335.2|7
1640536020000|2021-12-26 16:27:00|339.37|335.27|339.37|335.27|339.39|335.29|339.36|335.26|4
1640536050000|2021-12-26 16:27:30|339.36|335.26|339.35|335.25|339.36|335.26|339.35|335.25|2
1640536060000|2021-12-26 16:27:40|339.38|335.28|339.4|335.3|339.4|335.3|339.38|335.28|2
1640536070000|2021-12-26 16:27:50|339.42|335.32|339.38|335.28|339.44|335.34|339.37|335.27|12
1640536080000|2021-12-26 16:28:00|339.37|335.27|339.34|335.24|339.37|335.27|339.33|335.23|5
1640536090000|2021-12-26 16:28:10|339.33|335.23|339.33|335.23|339.34|335.24|339.32|335.22|5
1640536100000|2021-12-26 16:28:20|339.34|335.24|339.34|335.24|339.34|335.24|339.34|335.24|1
1640536110000|2021-12-26 16:28:30|339.36|335.26|339.43|335.33|339.43|335.33|339.35|335.25|7
1640536120000|2021-12-26 16:28:40|339.42|335.32|339.43|335.33|339.43|335.33|339.42|335.32|2
1640536140000|2021-12-26 16:29:00|339.46|335.36|339.46|335.36|339.46|335.36|339.46|335.36|1
1640536160000|2021-12-26 16:29:20|339.49|335.39|339.53|335.43|339.53|335.43|339.49|335.39|3
1640536170000|2021-12-26 16:29:30|339.52|335.42|339.53|335.43|339.53|335.43|339.52|335.42|2
1640536180000|2021-12-26 16:29:40|339.52|335.42|339.54|335.44|339.54|335.44|339.52|335.42|2
1640536190000|2021-12-26 16:29:50|339.52|335.42|339.62|335.52|339.62|335.52|339.52|335.42|8
1640536200000|2021-12-26 16:30:00|339.59|335.49|339.75|335.65|339.76|335.66|339.59|335.49|12
1640536210000|2021-12-26 16:30:10|339.73|335.63|339.73|335.63|339.73|335.63|339.73|335.63|1
1640536220000|2021-12-26 16:30:20|339.7|335.6|339.73|335.63|339.73|335.63|339.7|335.6|2
1640536230000|2021-12-26 16:30:30|339.75|335.65|339.77|335.67|339.77|335.67|339.75|335.65|2
1640536240000|2021-12-26 16:30:40|339.72|335.62|339.74|335.64|339.74|335.64|339.72|335.62|2
1640536250000|2021-12-26 16:30:50|339.77|335.67|339.77|335.67|339.77|335.67|339.77|335.67|1
1640536260000|2021-12-26 16:31:00|339.81|335.71|339.83|335.73|339.83|335.73|339.81|335.71|2
1640536270000|2021-12-26 16:31:10|339.84|335.74|339.85|335.75|339.85|335.75|339.84|335.74|2
1640536280000|2021-12-26 16:31:20|339.84|335.74|339.84|335.74|339.84|335.74|339.84|335.74|1
1640536300000|2021-12-26 16:31:40|339.85|335.75|339.83|335.73|339.85|335.75|339.83|335.73|2
1640536310000|2021-12-26 16:31:50|339.84|335.74|340.16|336.06|340.17|336.07|339.84|335.74|10
1640536320000|2021-12-26 16:32:00|340.15|336.05|340.3|336.2|340.31|336.21|340.15|336.05|14
1640536330000|2021-12-26 16:32:10|340.33|336.23|340.37|336.27|340.37|336.27|340.31|336.21|7
1640536340000|2021-12-26 16:32:20|340.38|336.28|340.55|336.45|340.63|336.53|340.38|336.28|19
1640536350000|2021-12-26 16:32:30|340.54|336.44|340.43|336.33|340.56|336.46|340.43|336.33|14
1640536360000|2021-12-26 16:32:40|340.44|336.34|340.44|336.34|340.44|336.34|340.41|336.31|8
1640536370000|2021-12-26 16:32:50|340.45|336.35|340.46|336.36|340.47|336.37|340.44|336.34|6
1640536380000|2021-12-26 16:33:00|340.47|336.37|340.46|336.36|340.47|336.37|340.4|336.3|11
1640536390000|2021-12-26 16:33:10|340.45|336.35|340.5|336.4|340.5|336.4|340.45|336.35|8
1640536400000|2021-12-26 16:33:20|340.46|336.36|340.45|336.35|340.5|336.4|340.45|336.35|3
1640536410000|2021-12-26 16:33:30|340.44|336.34|340.49|336.39|340.5|336.4|340.41|336.31|9
1640536420000|2021-12-26 16:33:40|340.46|336.36|340.46|336.36|340.46|336.36|340.46|336.36|1
1640536430000|2021-12-26 16:33:50|340.45|336.35|340.31|336.21|340.45|336.35|340.31|336.21|16
1640536440000|2021-12-26 16:34:00|340.28|336.18|340.31|336.21|340.31|336.21|340.27|336.17|8
1640536450000|2021-12-26 16:34:10|340.3|336.2|340.27|336.17|340.31|336.21|340.27|336.17|6
1640536460000|2021-12-26 16:34:20|340.29|336.19|340.28|336.18|340.29|336.19|340.24|336.14|12
1640536470000|2021-12-26 16:34:30|340.27|336.17|340.25|336.15|340.29|336.19|340.25|336.15|5
1640536480000|2021-12-26 16:34:40|340.24|336.14|340.26|336.16|340.26|336.16|340.24|336.14|5
1640536490000|2021-12-26 16:34:50|340.27|336.17|340.37|336.27|340.37|336.27|340.27|336.17|8
1640536500000|2021-12-26 16:35:00|340.36|336.26|340.52|336.42|340.52|336.42|340.34|336.24|17
1640536510000|2021-12-26 16:35:10|340.53|336.43|340.53|336.43|340.53|336.43|340.52|336.42|5
1640536520000|2021-12-26 16:35:20|340.54|336.44|340.56|336.46|340.57|336.47|340.52|336.42|6
1640536540000|2021-12-26 16:35:40|340.51|336.41|340.48|336.38|340.51|336.41|340.46|336.36|6
1640536550000|2021-12-26 16:35:50|340.47|336.37|340.47|336.37|340.48|336.38|340.46|336.36|5
1640536560000|2021-12-26 16:36:00|340.46|336.36|340.47|336.37|340.48|336.38|340.46|336.36|4
1640536570000|2021-12-26 16:36:10|340.46|336.36|340.29|336.19|340.46|336.36|340.29|336.19|15
1640536580000|2021-12-26 16:36:20|340.3|336.2|340.38|336.28|340.38|336.28|340.3|336.2|8
1640536590000|2021-12-26 16:36:30|340.39|336.29|340.39|336.29|340.39|336.29|340.39|336.29|1
1640536600000|2021-12-26 16:36:40|340.38|336.28|340.38|336.28|340.38|336.28|340.36|336.26|3
1640536610000|2021-12-26 16:36:50|340.4|336.3|340.46|336.36|340.46|336.36|340.39|336.29|8
1640536620000|2021-12-26 16:37:00|340.5|336.4|340.46|336.36|340.5|336.4|340.45|336.35|6
1640536630000|2021-12-26 16:37:10|340.45|336.35|340.37|336.27|340.45|336.35|340.36|336.26|6
1640536640000|2021-12-26 16:37:20|340.38|336.28|340.4|336.3|340.43|336.33|340.38|336.28|6
1640536650000|2021-12-26 16:37:30|340.41|336.31|340.44|336.34|340.44|336.34|340.41|336.31|7
1640536660000|2021-12-26 16:37:40|340.45|336.35|340.45|336.35|340.49|336.39|340.45|336.35|7
1640536670000|2021-12-26 16:37:50|340.46|336.36|340.46|336.36|340.48|336.38|340.44|336.34|8
1640536680000|2021-12-26 16:38:00|340.48|336.38|340.48|336.38|340.48|336.38|340.48|336.38|1
1640536690000|2021-12-26 16:38:10|340.46|336.36|340.46|336.36|340.48|336.38|340.46|336.36|3
1640536700000|2021-12-26 16:38:20|340.47|336.37|340.49|336.39|340.49|336.39|340.46|336.36|3
1640536720000|2021-12-26 16:38:40|340.45|336.35|340.45|336.35|340.46|336.36|340.45|336.35|5
1640536730000|2021-12-26 16:38:50|340.49|336.39|340.65|336.55|340.65|336.55|340.49|336.39|6
1640536740000|2021-12-26 16:39:00|340.66|336.56|340.65|336.55|340.66|336.56|340.64|336.54|4
1640536750000|2021-12-26 16:39:10|340.64|336.54|340.71|336.61|340.71|336.61|340.64|336.54|8
1640536760000|2021-12-26 16:39:20|340.76|336.66|340.95|336.85|340.95|336.85|340.73|336.63|5
1640536770000|2021-12-26 16:39:30|340.86|336.76|340.74|336.64|340.86|336.76|340.7|336.6|8
1640536780000|2021-12-26 16:39:40|340.73|336.63|340.76|336.66|340.94|336.84|340.73|336.63|7
1640536790000|2021-12-26 16:39:50|340.78|336.68|340.8|336.7|340.8|336.7|340.76|336.66|7
1640536820000|2021-12-26 16:40:20|340.77|336.67|340.69|336.59|340.77|336.67|340.67|336.57|7
1640536830000|2021-12-26 16:40:30|340.7|336.6|340.61|336.51|340.7|336.6|340.6|336.5|5
1640536840000|2021-12-26 16:40:40|340.6|336.5|340.6|336.5|340.61|336.51|340.59|336.49|7
1640536850000|2021-12-26 16:40:50|340.61|336.51|340.6|336.5|340.61|336.51|340.6|336.5|6
1640536860000|2021-12-26 16:41:00|340.61|336.51|340.61|336.51|340.61|336.51|340.59|336.49|4
1640536870000|2021-12-26 16:41:10|340.6|336.5|340.62|336.52|340.64|336.54|340.59|336.49|7
1640536890000|2021-12-26 16:41:30|340.61|336.51|340.66|336.56|340.66|336.56|340.6|336.5|5
1640536900000|2021-12-26 16:41:40|340.68|336.58|340.71|336.61|340.71|336.61|340.68|336.58|4
1640536910000|2021-12-26 16:41:50|340.73|336.63|340.73|336.63|340.73|336.63|340.73|336.63|1
1640536930000|2021-12-26 16:42:10|340.71|336.61|340.73|336.63|340.73|336.63|340.71|336.61|3
1640536940000|2021-12-26 16:42:20|340.72|336.62|340.73|336.63|340.75|336.65|340.72|336.62|5
1640536950000|2021-12-26 16:42:30|340.76|336.66|340.76|336.66|340.76|336.66|340.76|336.66|1
1640536970000|2021-12-26 16:42:50|340.78|336.68|340.79|336.69|340.79|336.69|340.76|336.66|5
1640536980000|2021-12-26 16:43:00|340.78|336.68|340.73|336.63|340.78|336.68|340.72|336.62|10
1640536990000|2021-12-26 16:43:10|340.75|336.65|340.67|336.57|340.75|336.65|340.67|336.57|2
1640537000000|2021-12-26 16:43:20|340.72|336.62|340.72|336.62|340.72|336.62|340.72|336.62|1
1640537010000|2021-12-26 16:43:30|340.71|336.61|340.68|336.58|340.71|336.61|340.68|336.58|3
1640537020000|2021-12-26 16:43:40|340.65|336.55|340.66|336.56|340.68|336.58|340.65|336.55|5
1640537030000|2021-12-26 16:43:50|340.67|336.57|340.73|336.63|340.74|336.64|340.67|336.57|7
1640537040000|2021-12-26 16:44:00|340.72|336.62|340.7|336.6|340.72|336.62|340.7|336.6|6
1640537050000|2021-12-26 16:44:10|340.72|336.62|340.73|336.63|340.73|336.63|340.72|336.62|4
1640537060000|2021-12-26 16:44:20|340.72|336.62|340.73|336.63|340.73|336.63|340.72|336.62|2
1640537070000|2021-12-26 16:44:30|340.74|336.64|340.72|336.62|340.74|336.64|340.72|336.62|3
1640537080000|2021-12-26 16:44:40|340.74|336.64|340.8|336.7|340.8|336.7|340.73|336.63|5
1640537090000|2021-12-26 16:44:50|340.77|336.67|340.72|336.62|340.77|336.67|340.72|336.62|9
1640537100000|2021-12-26 16:45:00|340.74|336.64|340.73|336.63|340.74|336.64|340.73|336.63|2
1640537110000|2021-12-26 16:45:10|340.76|336.66|340.76|336.66|340.76|336.66|340.76|336.66|1
1640537120000|2021-12-26 16:45:20|340.73|336.63|340.77|336.67|340.77|336.67|340.73|336.63|5
1640537130000|2021-12-26 16:45:30|340.74|336.64|340.83|336.73|340.83|336.73|340.74|336.64|5
1640537140000|2021-12-26 16:45:40|340.81|336.71|341.14|337.04|341.14|337.04|340.81|336.71|16
1640537150000|2021-12-26 16:45:50|341.13|337.03|341.14|337.04|341.15|337.05|341.11|337.01|8
1640537170000|2021-12-26 16:46:10|341.15|337.05|341.15|337.05|341.15|337.05|341.13|337.03|6
1640537190000|2021-12-26 16:46:30|341.14|337.04|341.13|337.03|341.15|337.05|341.13|337.03|3
1640537200000|2021-12-26 16:46:40|341.14|337.04|341.14|337.04|341.14|337.04|341.14|337.04|1
1640537220000|2021-12-26 16:47:00|341.16|337.06|340.84|336.74|341.16|337.06|340.83|336.73|12
1640537230000|2021-12-26 16:47:10|340.79|336.69|340.69|336.59|340.8|336.7|340.69|336.59|7
1640537240000|2021-12-26 16:47:20|340.75|336.65|340.72|336.62|340.75|336.65|340.69|336.59|6
1640537250000|2021-12-26 16:47:30|340.71|336.61|340.69|336.59|340.72|336.62|340.68|336.58|7
1640537260000|2021-12-26 16:47:40|340.68|336.58|340.68|336.58|340.69|336.59|340.68|336.58|5
1640537270000|2021-12-26 16:47:50|340.69|336.59|340.76|336.66|340.76|336.66|340.68|336.58|8
1640537280000|2021-12-26 16:48:00|340.77|336.67|340.85|336.75|340.85|336.75|340.77|336.67|9
1640537290000|2021-12-26 16:48:10|340.86|336.76|340.87|336.77|340.87|336.77|340.85|336.75|6
1640537310000|2021-12-26 16:48:30|340.88|336.78|340.85|336.75|340.9|336.8|340.85|336.75|7
1640537320000|2021-12-26 16:48:40|340.81|336.71|340.8|336.7|340.86|336.76|340.8|336.7|9
1640537330000|2021-12-26 16:48:50|340.79|336.69|340.79|336.69|340.8|336.7|340.79|336.69|7
1640537340000|2021-12-26 16:49:00|340.8|336.7|340.77|336.67|340.8|336.7|340.77|336.67|3
1640537350000|2021-12-26 16:49:10|340.78|336.68|340.81|336.71|340.81|336.71|340.78|336.68|3
1640537360000|2021-12-26 16:49:20|340.79|336.69|340.83|336.73|340.85|336.75|340.79|336.69|6
1640537370000|2021-12-26 16:49:30|340.84|336.74|340.82|336.72|340.84|336.74|340.82|336.72|3
1640537380000|2021-12-26 16:49:40|340.83|336.73|340.83|336.73|340.84|336.74|340.83|336.73|3
1640537390000|2021-12-26 16:49:50|340.84|336.74|340.86|336.76|340.86|336.76|340.83|336.73|3
1640537400000|2021-12-26 16:50:00|340.87|336.77|340.83|336.73|340.87|336.77|340.83|336.73|4
1640537410000|2021-12-26 16:50:10|340.82|336.72|341.04|336.94|341.04|336.94|340.82|336.72|8
1640537420000|2021-12-26 16:50:20|341.08|336.98|341.15|337.05|341.15|337.05|341.08|336.98|11
1640537430000|2021-12-26 16:50:30|341.16|337.06|341.17|337.07|341.17|337.07|341.15|337.05|4
1640537440000|2021-12-26 16:50:40|341.18|337.08|341.18|337.08|341.18|337.08|341.18|337.08|1
1640537450000|2021-12-26 16:50:50|341.17|337.07|341.17|337.07|341.18|337.08|341.17|337.07|5
1640537460000|2021-12-26 16:51:00|341.18|337.08|341.27|337.17|341.27|337.17|341.18|337.08|7
1640537470000|2021-12-26 16:51:10|341.26|337.16|341.25|337.15|341.26|337.16|341.25|337.15|2
1640537480000|2021-12-26 16:51:20|341.26|337.16|341.26|337.16|341.26|337.16|341.26|337.16|1
1640537490000|2021-12-26 16:51:30|341.22|337.12|341.26|337.16|341.26|337.16|341.22|337.12|2
1640537500000|2021-12-26 16:51:40|341.24|337.14|341.12|337.02|341.24|337.14|341.11|337.01|9
1640537510000|2021-12-26 16:51:50|341.08|336.98|341.09|336.99|341.09|336.99|341.08|336.98|2
1640537520000|2021-12-26 16:52:00|341.12|337.02|341.07|336.97|341.13|337.03|341.07|336.97|4
1640537530000|2021-12-26 16:52:10|341.14|337.04|341.15|337.05|341.16|337.06|341.14|337.04|5
1640537540000|2021-12-26 16:52:20|341.14|337.04|340.81|336.71|341.14|337.04|340.77|336.67|11
1640537550000|2021-12-26 16:52:30|340.8|336.7|340.71|336.61|340.82|336.72|340.68|336.58|14
1640537560000|2021-12-26 16:52:40|340.72|336.62|340.74|336.64|340.77|336.67|340.72|336.62|5
1640537570000|2021-12-26 16:52:50|340.73|336.63|340.68|336.58|340.73|336.63|340.68|336.58|9
1640537580000|2021-12-26 16:53:00|340.69|336.59|340.64|336.54|340.69|336.59|340.64|336.54|6
1640537590000|2021-12-26 16:53:10|340.65|336.55|340.66|336.56|340.69|336.59|340.64|336.54|10
1640537600000|2021-12-26 16:53:20|340.67|336.57|340.65|336.55|340.67|336.57|340.64|336.54|3
1640537610000|2021-12-26 16:53:30|340.66|336.56|340.65|336.55|340.66|336.56|340.65|336.55|6
1640537620000|2021-12-26 16:53:40|340.64|336.54|340.62|336.52|340.64|336.54|340.61|336.51|5
1640537630000|2021-12-26 16:53:50|340.61|336.51|340.53|336.43|340.62|336.52|340.53|336.43|8
1640537640000|2021-12-26 16:54:00|340.54|336.44|340.55|336.45|340.56|336.46|340.54|336.44|5
1640537670000|2021-12-26 16:54:30|340.54|336.44|340.55|336.45|340.56|336.46|340.54|336.44|8
1640537680000|2021-12-26 16:54:40|340.6|336.5|340.58|336.48|340.61|336.51|340.56|336.46|8
1640537690000|2021-12-26 16:54:50|340.61|336.51|340.61|336.51|340.61|336.51|340.6|336.5|3
1640537700000|2021-12-26 16:55:00|340.6|336.5|340.55|336.45|340.6|336.5|340.55|336.45|2
1640537710000|2021-12-26 16:55:10|340.54|336.44|340.55|336.45|340.55|336.45|340.53|336.43|4
1640537720000|2021-12-26 16:55:20|340.54|336.44|340.54|336.44|340.54|336.44|340.54|336.44|1
1640537730000|2021-12-26 16:55:30|340.55|336.45|340.53|336.43|340.55|336.45|340.45|336.35|10
1640537740000|2021-12-26 16:55:40|340.54|336.44|340.55|336.45|340.55|336.45|340.53|336.43|7
1640537750000|2021-12-26 16:55:50|340.54|336.44|340.54|336.44|340.54|336.44|340.53|336.43|3
1640537760000|2021-12-26 16:56:00|340.53|336.43|340.53|336.43|340.53|336.43|340.53|336.43|1
1640537770000|2021-12-26 16:56:10|340.52|336.42|340.52|336.42|340.52|336.42|340.52|336.42|1
1640537790000|2021-12-26 16:56:30|340.54|336.44|340.54|336.44|340.54|336.44|340.54|336.44|1
1640537810000|2021-12-26 16:56:50|340.51|336.41|340.51|336.41|340.52|336.42|340.51|336.41|3
1640537820000|2021-12-26 16:57:00|340.52|336.42|340.51|336.41|340.52|336.42|340.49|336.39|3
1640537840000|2021-12-26 16:57:20|340.52|336.42|340.51|336.41|340.53|336.43|340.51|336.41|8
1640537850000|2021-12-26 16:57:30|340.52|336.42|340.47|336.37|340.55|336.45|340.47|336.37|8
1640537860000|2021-12-26 16:57:40|340.45|336.35|340.44|336.34|340.45|336.35|340.44|336.34|4
1640537880000|2021-12-26 16:58:00|340.45|336.35|340.46|336.36|340.51|336.41|340.45|336.35|9
1640537890000|2021-12-26 16:58:10|340.45|336.35|340.47|336.37|340.47|336.37|340.45|336.35|2
1640537900000|2021-12-26 16:58:20|340.46|336.36|340.45|336.35|340.47|336.37|340.45|336.35|4
1640537910000|2021-12-26 16:58:30|340.46|336.36|340.49|336.39|340.5|336.4|340.46|336.36|4
1640537920000|2021-12-26 16:58:40|340.47|336.37|340.5|336.4|340.5|336.4|340.46|336.36|4
1640537930000|2021-12-26 16:58:50|340.49|336.39|340.42|336.32|340.49|336.39|340.42|336.32|8
1640537940000|2021-12-26 16:59:00|340.41|336.31|340.44|336.34|340.44|336.34|340.36|336.26|12
1640537950000|2021-12-26 16:59:10|340.43|336.33|340.62|336.52|340.62|336.52|340.43|336.33|14
1640537960000|2021-12-26 16:59:20|340.61|336.51|340.64|336.54|340.64|336.54|340.61|336.51|3
1640537970000|2021-12-26 16:59:30|340.63|336.53|340.54|336.44|340.63|336.53|340.54|336.44|6
1640537980000|2021-12-26 16:59:40|340.55|336.45|340.54|336.44|340.55|336.45|340.54|336.44|2
1640537990000|2021-12-26 16:59:50|340.55|336.45|340.56|336.46|340.56|336.46|340.54|336.44|4
1640538000000|2021-12-26 17:00:00|340.55|336.45|340.7|336.6|340.7|336.6|340.55|336.45|8
1640538010000|2021-12-26 17:00:10|340.71|336.61|340.71|336.61|340.71|336.61|340.71|336.61|1
1640538020000|2021-12-26 17:00:20|340.7|336.6|340.67|336.57|340.71|336.61|340.67|336.57|4
1640538030000|2021-12-26 17:00:30|340.69|336.59|340.7|336.6|340.7|336.6|340.69|336.59|2
1640538040000|2021-12-26 17:00:40|340.69|336.59|340.7|336.6|340.7|336.6|340.69|336.59|2
1640538050000|2021-12-26 17:00:50|340.64|336.54|340.63|336.53|340.7|336.6|340.63|336.53|4
1640538060000|2021-12-26 17:01:00|340.64|336.54|340.61|336.51|340.64|336.54|340.6|336.5|4
1640538070000|2021-12-26 17:01:10|340.62|336.52|340.61|336.51|340.62|336.52|340.61|336.51|2
1640538080000|2021-12-26 17:01:20|340.59|336.49|340.59|336.49|340.6|336.5|340.59|336.49|3
1640538090000|2021-12-26 17:01:30|340.6|336.5|340.61|336.51|340.61|336.51|340.6|336.5|2
1640538100000|2021-12-26 17:01:40|340.6|336.5|340.55|336.45|340.6|336.5|340.55|336.45|6
1640538110000|2021-12-26 17:01:50|340.56|336.46|340.51|336.41|340.56|336.46|340.51|336.41|4
1640538120000|2021-12-26 17:02:00|340.52|336.42|340.52|336.42|340.54|336.44|340.52|336.42|4
1640538130000|2021-12-26 17:02:10|340.51|336.41|340.53|336.43|340.53|336.43|340.51|336.41|8
1640538140000|2021-12-26 17:02:20|340.54|336.44|340.53|336.43|340.54|336.44|340.53|336.43|4
1640538150000|2021-12-26 17:02:30|340.54|336.44|340.54|336.44|340.54|336.44|340.49|336.39|11
1640538160000|2021-12-26 17:02:40|340.53|336.43|340.5|336.4|340.54|336.44|340.5|336.4|5
1640538170000|2021-12-26 17:02:50|340.51|336.41|340.51|336.41|340.55|336.45|340.5|336.4|12
1640538180000|2021-12-26 17:03:00|340.52|336.42|340.51|336.41|340.52|336.42|340.51|336.41|2
1640538190000|2021-12-26 17:03:10|340.52|336.42|340.52|336.42|340.52|336.42|340.51|336.41|3
1640538200000|2021-12-26 17:03:20|340.51|336.41|340.52|336.42|340.52|336.42|340.51|336.41|2
1640538210000|2021-12-26 17:03:30|340.51|336.41|340.52|336.42|340.52|336.42|340.51|336.41|6
1640538220000|2021-12-26 17:03:40|340.51|336.41|340.52|336.42|340.52|336.42|340.51|336.41|4
1640538230000|2021-12-26 17:03:50|340.51|336.41|340.51|336.41|340.51|336.41|340.51|336.41|1
1640538240000|2021-12-26 17:04:00|340.52|336.42|340.52|336.42|340.53|336.43|340.46|336.36|8
1640538260000|2021-12-26 17:04:20|340.53|336.43|340.49|336.39|340.54|336.44|340.48|336.38|9
1640538270000|2021-12-26 17:04:30|340.45|336.35|340.45|336.35|340.45|336.35|340.45|336.35|1
1640538280000|2021-12-26 17:04:40|340.43|336.33|340.44|336.34|340.44|336.34|340.43|336.33|6
1640538290000|2021-12-26 17:04:50|340.43|336.33|340.44|336.34|340.44|336.34|340.43|336.33|4
1640538300000|2021-12-26 17:05:00|340.43|336.33|340.45|336.35|340.45|336.35|340.43|336.33|7
1640538310000|2021-12-26 17:05:10|340.46|336.36|340.47|336.37|340.47|336.37|340.46|336.36|6
1640538320000|2021-12-26 17:05:20|340.49|336.39|340.48|336.38|340.49|336.39|340.48|336.38|4
1640538330000|2021-12-26 17:05:30|340.49|336.39|340.49|336.39|340.49|336.39|340.49|336.39|1
1640538340000|2021-12-26 17:05:40|340.5|336.4|340.14|336.04|340.5|336.4|340.14|336.04|8
1640538350000|2021-12-26 17:05:50|340.13|336.03|340.08|335.98|340.14|336.04|340.08|335.98|6
1640538360000|2021-12-26 17:06:00|340.07|335.97|340.04|335.94|340.07|335.97|340.04|335.94|2
1640538370000|2021-12-26 17:06:10|340.07|335.97|340.07|335.97|340.07|335.97|340.07|335.97|1
1640538390000|2021-12-26 17:06:30|340.06|335.96|340.06|335.96|340.06|335.96|340.06|335.96|1
1640538410000|2021-12-26 17:06:50|340.05|335.95|339.95|335.85|340.05|335.95|339.95|335.85|4
1640538420000|2021-12-26 17:07:00|339.93|335.83|339.91|335.81|339.94|335.84|339.86|335.76|5
1640538430000|2021-12-26 17:07:10|339.85|335.75|339.94|335.84|339.95|335.85|339.85|335.75|9
1640538440000|2021-12-26 17:07:20|339.93|335.83|339.94|335.84|339.94|335.84|339.93|335.83|2
1640538470000|2021-12-26 17:07:50|339.93|335.83|339.87|335.77|339.93|335.83|339.86|335.76|5
1640538480000|2021-12-26 17:08:00|339.86|335.76|339.89|335.79|339.89|335.79|339.86|335.76|2
1640538490000|2021-12-26 17:08:10|339.87|335.77|339.83|335.73|339.87|335.77|339.82|335.72|3
1640538510000|2021-12-26 17:08:30|339.82|335.72|339.81|335.71|339.83|335.73|339.78|335.68|8
1640538520000|2021-12-26 17:08:40|339.83|335.73|339.83|335.73|339.85|335.75|339.82|335.72|6
1640538530000|2021-12-26 17:08:50|339.81|335.71|339.79|335.69|339.81|335.71|339.77|335.67|6
1640538540000|2021-12-26 17:09:00|339.78|335.68|339.75|335.65|339.8|335.7|339.72|335.62|7
1640538550000|2021-12-26 17:09:10|339.76|335.66|339.7|335.6|339.76|335.66|339.7|335.6|6
1640538560000|2021-12-26 17:09:20|339.69|335.59|339.69|335.59|339.69|335.59|339.69|335.59|1
1640538570000|2021-12-26 17:09:30|339.7|335.6|339.78|335.68|339.78|335.68|339.7|335.6|3
1640538580000|2021-12-26 17:09:40|339.77|335.67|339.78|335.68|339.78|335.68|339.77|335.67|2
1640538590000|2021-12-26 17:09:50|339.79|335.69|339.79|335.69|339.79|335.69|339.79|335.69|1
1640538600000|2021-12-26 17:10:00|339.81|335.71|339.72|335.62|339.81|335.71|339.72|335.62|5
1640538610000|2021-12-26 17:10:10|339.79|335.69|339.79|335.69|339.8|335.7|339.79|335.69|5
1640538630000|2021-12-26 17:10:30|339.77|335.67|339.79|335.69|339.79|335.69|339.77|335.67|2
1640538640000|2021-12-26 17:10:40|339.77|335.67|339.84|335.74|339.84|335.74|339.77|335.67|5
1640538650000|2021-12-26 17:10:50|339.85|335.75|339.86|335.76|339.87|335.77|339.81|335.71|11
1640538660000|2021-12-26 17:11:00|339.89|335.79|339.9|335.8|339.9|335.8|339.86|335.76|5
1640538670000|2021-12-26 17:11:10|339.87|335.77|339.9|335.8|339.9|335.8|339.87|335.77|6
1640538680000|2021-12-26 17:11:20|339.89|335.79|339.88|335.78|340|335.9|339.84|335.74|21
1640538690000|2021-12-26 17:11:30|339.87|335.77|339.84|335.74|339.88|335.78|339.83|335.73|8
1640538700000|2021-12-26 17:11:40|339.85|335.75|339.86|335.76|339.87|335.77|339.85|335.75|3
1640538710000|2021-12-26 17:11:50|339.92|335.82|339.92|335.82|339.92|335.82|339.92|335.82|1
1640538720000|2021-12-26 17:12:00|339.93|335.83|339.88|335.78|339.93|335.83|339.88|335.78|9
1640538730000|2021-12-26 17:12:10|339.85|335.75|339.92|335.82|339.92|335.82|339.85|335.75|3
1640538740000|2021-12-26 17:12:20|339.91|335.81|339.98|335.88|339.99|335.89|339.91|335.81|6
1640538750000|2021-12-26 17:12:30|339.96|335.86|339.94|335.84|339.96|335.86|339.94|335.84|4
1640538760000|2021-12-26 17:12:40|339.93|335.83|339.93|335.83|339.93|335.83|339.93|335.83|1
1640538770000|2021-12-26 17:12:50|339.95|335.85|339.95|335.85|339.95|335.85|339.95|335.85|1
1640538780000|2021-12-26 17:13:00|339.91|335.81|339.9|335.8|339.91|335.81|339.9|335.8|2
1640538790000|2021-12-26 17:13:10|339.87|335.77|339.87|335.77|339.87|335.77|339.87|335.77|1
1640538800000|2021-12-26 17:13:20|339.86|335.76|339.86|335.76|339.86|335.76|339.86|335.76|1
1640538810000|2021-12-26 17:13:30|339.88|335.78|339.85|335.75|339.88|335.78|339.85|335.75|6
1640538820000|2021-12-26 17:13:40|339.84|335.74|339.84|335.74|339.84|335.74|339.84|335.74|1
1640538850000|2021-12-26 17:14:10|339.88|335.78|339.88|335.78|339.88|335.78|339.88|335.78|1
1640538870000|2021-12-26 17:14:30|339.79|335.69|339.9|335.8|339.92|335.82|339.79|335.69|6
1640538880000|2021-12-26 17:14:40|339.88|335.78|339.89|335.79|339.89|335.79|339.88|335.78|2
1640538890000|2021-12-26 17:14:50|339.91|335.81|339.91|335.81|339.91|335.81|339.91|335.81|1
1640538900000|2021-12-26 17:15:00|339.9|335.8|339.9|335.8|339.9|335.8|339.9|335.8|1
1640538920000|2021-12-26 17:15:20|339.88|335.78|339.82|335.72|339.88|335.78|339.82|335.72|3
1640538930000|2021-12-26 17:15:30|339.84|335.74|339.77|335.67|339.84|335.74|339.77|335.67|7
1640538940000|2021-12-26 17:15:40|339.78|335.68|339.83|335.73|339.83|335.73|339.78|335.68|6
1640538960000|2021-12-26 17:16:00|339.87|335.77|339.9|335.8|339.9|335.8|339.87|335.77|2
1640538970000|2021-12-26 17:16:10|339.91|335.81|339.9|335.8|339.91|335.81|339.9|335.8|4
1640538980000|2021-12-26 17:16:20|339.91|335.81|340.18|336.08|340.18|336.08|339.9|335.8|14
1640538990000|2021-12-26 17:16:30|340.19|336.09|340.19|336.09|340.19|336.09|340.19|336.09|1
1640539000000|2021-12-26 17:16:40|340.25|336.15|340.17|336.07|340.26|336.16|340.17|336.07|8
1640539010000|2021-12-26 17:16:50|340.15|336.05|340.13|336.03|340.17|336.07|340.1|336|8
1640539020000|2021-12-26 17:17:00|340.07|335.97|339.94|335.84|340.07|335.97|339.94|335.84|4
1640539030000|2021-12-26 17:17:10|339.95|335.85|339.97|335.87|339.97|335.87|339.95|335.85|2
1640539040000|2021-12-26 17:17:20|339.98|335.88|339.98|335.88|339.98|335.88|339.98|335.88|1
1640539050000|2021-12-26 17:17:30|340|335.9|340|335.9|340|335.9|340|335.9|1
1640539060000|2021-12-26 17:17:40|340.01|335.91|340.01|335.91|340.01|335.91|340.01|335.91|1
1640539070000|2021-12-26 17:17:50|340|335.9|339.87|335.77|340|335.9|339.87|335.77|8
1640539080000|2021-12-26 17:18:00|339.89|335.79|339.89|335.79|339.89|335.79|339.89|335.79|1
1640539090000|2021-12-26 17:18:10|339.9|335.8|339.9|335.8|339.9|335.8|339.9|335.8|1
1640539100000|2021-12-26 17:18:20|339.89|335.79|339.89|335.79|339.9|335.8|339.89|335.79|3
1640539110000|2021-12-26 17:18:30|339.82|335.72|339.89|335.79|339.89|335.79|339.82|335.72|2
1640539120000|2021-12-26 17:18:40|339.87|335.77|339.87|335.77|339.87|335.77|339.87|335.77|1
1640539140000|2021-12-26 17:19:00|339.88|335.78|339.88|335.78|339.88|335.78|339.88|335.78|1
1640539150000|2021-12-26 17:19:10|339.89|335.79|339.98|335.88|339.99|335.89|339.89|335.79|10
1640539160000|2021-12-26 17:19:20|339.99|335.89|340|335.9|340|335.9|339.99|335.89|2
1640539170000|2021-12-26 17:19:30|340.04|335.94|340.04|335.94|340.04|335.94|340.04|335.94|1
1640539180000|2021-12-26 17:19:40|340.02|335.92|339.87|335.77|340.03|335.93|339.84|335.74|11
1640539190000|2021-12-26 17:19:50|339.86|335.76|339.87|335.77|339.88|335.78|339.83|335.73|6
1640539200000|2021-12-26 17:20:00|339.88|335.78|339.88|335.78|339.88|335.78|339.87|335.77|5
1640539210000|2021-12-26 17:20:10|339.89|335.79|339.89|335.79|339.9|335.8|339.89|335.79|3
1640539220000|2021-12-26 17:20:20|339.9|335.8|339.9|335.8|339.91|335.81|339.89|335.79|5
1640539230000|2021-12-26 17:20:30|339.91|335.81|339.91|335.81|339.91|335.81|339.91|335.81|1
1640539240000|2021-12-26 17:20:40|339.89|335.79|339.89|335.79|339.89|335.79|339.89|335.79|1
1640539250000|2021-12-26 17:20:50|339.88|335.78|339.89|335.79|339.89|335.79|339.88|335.78|2
1640539260000|2021-12-26 17:21:00|339.9|335.8|339.91|335.81|339.91|335.81|339.89|335.79|3
1640539270000|2021-12-26 17:21:10|339.89|335.79|339.89|335.79|339.89|335.79|339.89|335.79|1
1640539280000|2021-12-26 17:21:20|339.88|335.78|339.88|335.78|339.88|335.78|339.88|335.78|1
1640539290000|2021-12-26 17:21:30|339.89|335.79|339.89|335.79|339.89|335.79|339.89|335.79|1
1640539300000|2021-12-26 17:21:40|339.9|335.8|339.92|335.82|339.92|335.82|339.9|335.8|3
1640539310000|2021-12-26 17:21:50|339.93|335.83|339.88|335.78|339.93|335.83|339.88|335.78|4
1640539320000|2021-12-26 17:22:00|339.89|335.79|339.88|335.78|339.89|335.79|339.88|335.78|2
1640539330000|2021-12-26 17:22:10|339.89|335.79|339.92|335.82|339.92|335.82|339.89|335.79|5
1640539340000|2021-12-26 17:22:20|339.91|335.81|339.93|335.83|339.94|335.84|339.91|335.81|4
1640539350000|2021-12-26 17:22:30|339.94|335.84|339.94|335.84|339.95|335.85|339.94|335.84|3
1640539360000|2021-12-26 17:22:40|339.95|335.85|339.97|335.87|339.97|335.87|339.95|335.85|3
1640539370000|2021-12-26 17:22:50|339.91|335.81|339.91|335.81|339.91|335.81|339.91|335.81|1
1640539380000|2021-12-26 17:23:00|339.97|335.87|339.97|335.87|339.97|335.87|339.97|335.87|1
1640539390000|2021-12-26 17:23:10|339.98|335.88|339.98|335.88|339.99|335.89|339.98|335.88|3
1640539400000|2021-12-26 17:23:20|339.99|335.89|339.98|335.88|339.99|335.89|339.97|335.87|3
1640539410000|2021-12-26 17:23:30|339.97|335.87|339.98|335.88|339.98|335.88|339.96|335.86|3
1640539420000|2021-12-26 17:23:40|340|335.9|340|335.9|340|335.9|340|335.9|1
1640539430000|2021-12-26 17:23:50|340.01|335.91|339.96|335.86|340.02|335.92|339.96|335.86|6
1640539440000|2021-12-26 17:24:00|339.97|335.87|339.97|335.87|339.97|335.87|339.97|335.87|1
1640539450000|2021-12-26 17:24:10|339.96|335.86|339.98|335.88|339.98|335.88|339.96|335.86|2
1640539460000|2021-12-26 17:24:20|339.97|335.87|339.97|335.87|339.98|335.88|339.97|335.87|3
1640539470000|2021-12-26 17:24:30|339.96|335.86|339.97|335.87|339.97|335.87|339.96|335.86|2
1640539490000|2021-12-26 17:24:50|339.89|335.79|339.89|335.79|339.89|335.79|339.89|335.79|1
1640539500000|2021-12-26 17:25:00|339.96|335.86|339.95|335.85|339.96|335.86|339.95|335.85|4
1640539510000|2021-12-26 17:25:10|339.96|335.86|340.01|335.91|340.01|335.91|339.96|335.86|5
1640539540000|2021-12-26 17:25:40|340|335.9|340|335.9|340.01|335.91|340|335.9|3
1640539550000|2021-12-26 17:25:50|340.03|335.93|340.06|335.96|340.09|335.99|339.98|335.88|10
1640539560000|2021-12-26 17:26:00|340.08|335.98|340.08|335.98|340.09|335.99|340.07|335.97|5
1640539570000|2021-12-26 17:26:10|340.07|335.97|340.12|336.02|340.12|336.02|340.07|335.97|5
1640539590000|2021-12-26 17:26:30|340.13|336.03|340.12|336.02|340.13|336.03|340.12|336.02|2
1640539600000|2021-12-26 17:26:40|340.13|336.03|340.13|336.03|340.13|336.03|340.13|336.03|1
1640539610000|2021-12-26 17:26:50|340.14|336.04|340.14|336.04|340.14|336.04|340.14|336.04|1
1640539620000|2021-12-26 17:27:00|340.12|336.02|340.12|336.02|340.14|336.04|340.11|336.01|7
1640539630000|2021-12-26 17:27:10|340.13|336.03|340.13|336.03|340.13|336.03|340.13|336.03|1
1640539650000|2021-12-26 17:27:30|340.11|336.01|340.42|336.32|340.42|336.32|340.11|336.01|10
1640539660000|2021-12-26 17:27:40|340.43|336.33|340.46|336.36|340.46|336.36|340.43|336.33|3
1640539670000|2021-12-26 17:27:50|340.45|336.35|340.45|336.35|340.45|336.35|340.45|336.35|1
1640539680000|2021-12-26 17:28:00|340.44|336.34|340.45|336.35|340.46|336.36|340.41|336.31|7
1640539700000|2021-12-26 17:28:20|340.46|336.36|340.46|336.36|340.46|336.36|340.45|336.35|3
1640539710000|2021-12-26 17:28:30|340.47|336.37|340.45|336.35|340.47|336.37|340.45|336.35|2
1640539730000|2021-12-26 17:28:50|340.46|336.36|340.46|336.36|340.48|336.38|340.46|336.36|3
1640539750000|2021-12-26 17:29:10|340.44|336.34|340.44|336.34|340.44|336.34|340.41|336.31|7
1640539760000|2021-12-26 17:29:20|340.43|336.33|340.15|336.05|340.43|336.33|340.15|336.05|12
1640539770000|2021-12-26 17:29:30|340.14|336.04|340.18|336.08|340.2|336.1|340.14|336.04|9
1640539790000|2021-12-26 17:29:50|340.19|336.09|340.23|336.13|340.23|336.13|340.19|336.09|4
1640539800000|2021-12-26 17:30:00|340.24|336.14|340.35|336.25|340.35|336.25|340.24|336.14|10
1640539810000|2021-12-26 17:30:10|340.39|336.29|340.42|336.32|340.45|336.35|340.39|336.29|7
1640539820000|2021-12-26 17:30:20|340.4|336.3|340.4|336.3|340.4|336.3|340.4|336.3|1
1640539840000|2021-12-26 17:30:40|340.41|336.31|340.36|336.26|340.41|336.31|340.36|336.26|5
1640539850000|2021-12-26 17:30:50|340.31|336.21|340.31|336.21|340.32|336.22|340.31|336.21|3
1640539860000|2021-12-26 17:31:00|340.29|336.19|340.28|336.18|340.3|336.2|340.27|336.17|8
1640539870000|2021-12-26 17:31:10|340.29|336.19|340.27|336.17|340.3|336.2|340.27|336.17|5
1640539880000|2021-12-26 17:31:20|340.28|336.18|340.38|336.28|340.38|336.28|340.28|336.18|6
1640539890000|2021-12-26 17:31:30|340.37|336.27|340.38|336.28|340.38|336.28|340.37|336.27|2
1640539900000|2021-12-26 17:31:40|340.39|336.29|340.4|336.3|340.4|336.3|340.37|336.27|4
1640539910000|2021-12-26 17:31:50|340.39|336.29|340.39|336.29|340.39|336.29|340.39|336.29|1
1640539920000|2021-12-26 17:32:00|340.34|336.24|340.39|336.29|340.39|336.29|340.34|336.24|3
1640539930000|2021-12-26 17:32:10|340.42|336.32|340.41|336.31|340.42|336.32|340.41|336.31|2
1640539940000|2021-12-26 17:32:20|340.44|336.34|340.43|336.33|340.44|336.34|340.42|336.32|8
1640539950000|2021-12-26 17:32:30|340.42|336.32|340.47|336.37|340.48|336.38|340.42|336.32|4
1640539960000|2021-12-26 17:32:40|340.46|336.36|340.46|336.36|340.47|336.37|340.46|336.36|7
1640539970000|2021-12-26 17:32:50|340.47|336.37|340.47|336.37|340.47|336.37|340.47|336.37|1
1640539980000|2021-12-26 17:33:00|340.48|336.38|340.48|336.38|340.48|336.38|340.46|336.36|7
1640539990000|2021-12-26 17:33:10|340.47|336.37|340.47|336.37|340.47|336.37|340.47|336.37|1
1640540000000|2021-12-26 17:33:20|340.43|336.33|340.48|336.38|340.48|336.38|340.41|336.31|4
1640540010000|2021-12-26 17:33:30|340.49|336.39|340.48|336.38|340.49|336.39|340.48|336.38|4
1640540020000|2021-12-26 17:33:40|340.49|336.39|340.49|336.39|340.51|336.41|340.48|336.38|12
1640540030000|2021-12-26 17:33:50|340.5|336.4|340.65|336.55|340.65|336.55|340.5|336.4|11
1640540040000|2021-12-26 17:34:00|340.64|336.54|340.68|336.58|340.72|336.62|340.64|336.54|14
1640540050000|2021-12-26 17:34:10|340.69|336.59|340.73|336.63|340.73|336.63|340.68|336.58|5
1640540060000|2021-12-26 17:34:20|340.72|336.62|340.72|336.62|340.72|336.62|340.72|336.62|1
1640540070000|2021-12-26 17:34:30|340.73|336.63|340.73|336.63|340.73|336.63|340.73|336.63|1
1640540080000|2021-12-26 17:34:40|340.72|336.62|340.69|336.59|340.72|336.62|340.69|336.59|11
1640540090000|2021-12-26 17:34:50|340.66|336.56|340.67|336.57|340.67|336.57|340.66|336.56|2
1640540100000|2021-12-26 17:35:00|340.68|336.58|340.68|336.58|340.68|336.58|340.67|336.57|3
1640540110000|2021-12-26 17:35:10|340.67|336.57|340.7|336.6|340.7|336.6|340.67|336.57|3
1640540120000|2021-12-26 17:35:20|340.69|336.59|340.74|336.64|340.74|336.64|340.69|336.59|4
1640540130000|2021-12-26 17:35:30|340.72|336.62|340.74|336.64|340.74|336.64|340.72|336.62|2
1640540140000|2021-12-26 17:35:40|340.75|336.65|340.79|336.69|340.8|336.7|340.75|336.65|4
1640540150000|2021-12-26 17:35:50|340.82|336.72|340.82|336.72|340.82|336.72|340.82|336.72|1
1640540160000|2021-12-26 17:36:00|340.83|336.73|340.83|336.73|340.83|336.73|340.83|336.73|1
1640540170000|2021-12-26 17:36:10|340.84|336.74|340.84|336.74|340.84|336.74|340.84|336.74|1
1640540180000|2021-12-26 17:36:20|340.83|336.73|340.85|336.75|340.86|336.76|340.83|336.73|3
1640540190000|2021-12-26 17:36:30|340.86|336.76|340.9|336.8|340.9|336.8|340.85|336.75|4
1640540200000|2021-12-26 17:36:40|340.91|336.81|340.91|336.81|340.91|336.81|340.91|336.81|1
1640540210000|2021-12-26 17:36:50|340.93|336.83|340.96|336.86|340.96|336.86|340.93|336.83|2
1640540220000|2021-12-26 17:37:00|340.99|336.89|340.98|336.88|340.99|336.89|340.98|336.88|2
1640540240000|2021-12-26 17:37:20|340.96|336.86|340.98|336.88|340.98|336.88|340.96|336.86|2
1640540250000|2021-12-26 17:37:30|340.99|336.89|340.96|336.86|340.99|336.89|340.96|336.86|3
1640540270000|2021-12-26 17:37:50|340.97|336.87|340.97|336.87|340.98|336.88|340.97|336.87|3
1640540280000|2021-12-26 17:38:00|340.98|336.88|340.98|336.88|340.98|336.88|340.98|336.88|1
1640540300000|2021-12-26 17:38:20|340.97|336.87|340.97|336.87|340.97|336.87|340.97|336.87|1
1640540310000|2021-12-26 17:38:30|340.95|336.85|340.92|336.82|340.95|336.85|340.92|336.82|2
1640540330000|2021-12-26 17:38:50|340.93|336.83|340.95|336.85|340.95|336.85|340.93|336.83|2
1640540340000|2021-12-26 17:39:00|340.93|336.83|340.94|336.84|340.95|336.85|340.93|336.83|3
1640540350000|2021-12-26 17:39:10|340.98|336.88|340.99|336.89|340.99|336.89|340.98|336.88|2
1640540390000|2021-12-26 17:39:50|341|336.9|341|336.9|341|336.9|341|336.9|1
1640540410000|2021-12-26 17:40:10|340.93|336.83|340.93|336.83|340.93|336.83|340.93|336.83|1
1640540430000|2021-12-26 17:40:30|340.92|336.82|340.93|336.83|340.93|336.83|340.89|336.79|4
1640540440000|2021-12-26 17:40:40|340.95|336.85|340.93|336.83|340.95|336.85|340.89|336.79|9
1640540450000|2021-12-26 17:40:50|340.92|336.82|341.06|336.96|341.06|336.96|340.92|336.82|13
1640540490000|2021-12-26 17:41:30|341.21|337.11|341.23|337.13|341.23|337.13|341.21|337.11|2
1640540500000|2021-12-26 17:41:40|341.24|337.14|341.31|337.21|341.32|337.22|341.24|337.14|11
1640540510000|2021-12-26 17:41:50|341.32|337.22|341.3|337.2|341.34|337.24|341.3|337.2|7
1640540520000|2021-12-26 17:42:00|341.29|337.19|341.31|337.21|341.31|337.21|341.29|337.19|5
1640540530000|2021-12-26 17:42:10|341.32|337.22|341.3|337.2|341.32|337.22|341.3|337.2|5
1640540540000|2021-12-26 17:42:20|341.31|337.21|341.3|337.2|341.32|337.22|341.3|337.2|8
1640540550000|2021-12-26 17:42:30|341.28|337.18|341.28|337.18|341.29|337.19|341.28|337.18|3
1640540560000|2021-12-26 17:42:40|341.29|337.19|341.29|337.19|341.29|337.19|341.29|337.19|1
1640540580000|2021-12-26 17:43:00|341.27|337.17|341.27|337.17|341.27|337.17|341.27|337.17|1
1640540590000|2021-12-26 17:43:10|341.19|337.09|341.18|337.08|341.19|337.09|341.18|337.08|2
1640540600000|2021-12-26 17:43:20|341.22|337.12|341.17|337.07|341.22|337.12|341.17|337.07|5
1640540610000|2021-12-26 17:43:30|341.16|337.06|341.29|337.19|341.3|337.2|341.16|337.06|8
1640540620000|2021-12-26 17:43:40|341.37|337.27|341.41|337.31|341.43|337.33|341.37|337.27|5
1640540640000|2021-12-26 17:44:00|341.42|337.32|341.41|337.31|341.42|337.32|341.41|337.31|2
1640540650000|2021-12-26 17:44:10|341.4|337.3|341.4|337.3|341.4|337.3|341.4|337.3|1
1640540660000|2021-12-26 17:44:20|341.41|337.31|341.42|337.32|341.42|337.32|341.41|337.31|2
1640540670000|2021-12-26 17:44:30|341.43|337.33|341.45|337.35|341.46|337.36|341.43|337.33|4
1640540680000|2021-12-26 17:44:40|341.44|337.34|341.44|337.34|341.44|337.34|341.44|337.34|1
1640540690000|2021-12-26 17:44:50|341.46|337.36|341.45|337.35|341.46|337.36|341.45|337.35|2
1640540710000|2021-12-26 17:45:10|341.39|337.29|341.45|337.35|341.45|337.35|341.39|337.29|2
1640540730000|2021-12-26 17:45:30|341.44|337.34|341.44|337.34|341.44|337.34|341.44|337.34|1
1640540770000|2021-12-26 17:46:10|341.39|337.29|341.2|337.1|341.41|337.31|341.2|337.1|6
1640540780000|2021-12-26 17:46:20|341.25|337.15|341.31|337.21|341.34|337.24|341.25|337.15|3
1640540790000|2021-12-26 17:46:30|341.35|337.25|341.22|337.12|341.36|337.26|341.22|337.12|7
1640540800000|2021-12-26 17:46:40|341.2|337.1|341.19|337.09|341.2|337.1|341.19|337.09|2
1640540820000|2021-12-26 17:47:00|341.21|337.11|341.18|337.08|341.21|337.11|341.18|337.08|4
1640540830000|2021-12-26 17:47:10|341.17|337.07|341.13|337.03|341.17|337.07|341.13|337.03|5
1640540840000|2021-12-26 17:47:20|341.12|337.02|341.13|337.03|341.13|337.03|341.12|337.02|4
1640540850000|2021-12-26 17:47:30|341.14|337.04|341.14|337.04|341.14|337.04|341.13|337.03|7
1640540860000|2021-12-26 17:47:40|341.13|337.03|341.1|337|341.13|337.03|341.1|337|3
1640540890000|2021-12-26 17:48:10|341.11|337.01|341.1|337|341.11|337.01|341.1|337|2
1640540900000|2021-12-26 17:48:20|340.91|336.81|340.88|336.78|340.91|336.81|340.88|336.78|4
1640540910000|2021-12-26 17:48:30|340.87|336.77|340.82|336.72|340.87|336.77|340.82|336.72|2
1640540920000|2021-12-26 17:48:40|340.71|336.61|340.71|336.61|340.71|336.61|340.71|336.61|1
1640540930000|2021-12-26 17:48:50|340.74|336.64|340.74|336.64|340.74|336.64|340.74|336.64|1
1640540940000|2021-12-26 17:49:00|340.76|336.66|340.72|336.62|340.77|336.67|340.69|336.59|8
1640540950000|2021-12-26 17:49:10|340.71|336.61|340.71|336.61|340.71|336.61|340.71|336.61|1
1640540960000|2021-12-26 17:49:20|340.68|336.58|340.67|336.57|340.71|336.61|340.67|336.57|3
1640540970000|2021-12-26 17:49:30|340.73|336.63|340.73|336.63|340.73|336.63|340.73|336.63|1
1640540990000|2021-12-26 17:49:50|340.71|336.61|340.71|336.61|340.71|336.61|340.71|336.61|1
1640541000000|2021-12-26 17:50:00|340.72|336.62|340.76|336.66|340.76|336.66|340.72|336.62|2
1640541010000|2021-12-26 17:50:10|340.74|336.64|341.08|336.98|341.1|337|340.74|336.64|9
1640541020000|2021-12-26 17:50:20|341.07|336.97|341.09|336.99|341.09|336.99|341.07|336.97|2
1640541030000|2021-12-26 17:50:30|341.1|337|341.14|337.04|341.15|337.05|341.09|336.99|5
1640541040000|2021-12-26 17:50:40|341.13|337.03|341.14|337.04|341.15|337.05|341.13|337.03|6
1640541050000|2021-12-26 17:50:50|341.16|337.06|341.22|337.12|341.22|337.12|341.15|337.05|12
1640541060000|2021-12-26 17:51:00|341.29|337.19|341.28|337.18|341.29|337.19|341.25|337.15|9
1640541070000|2021-12-26 17:51:10|341.27|337.17|341.27|337.17|341.27|337.17|341.27|337.17|1
1640541080000|2021-12-26 17:51:20|341.26|337.16|341.21|337.11|341.26|337.16|341.21|337.11|4
1640541090000|2021-12-26 17:51:30|341.2|337.1|341.2|337.1|341.2|337.1|341.2|337.1|1
1640541100000|2021-12-26 17:51:40|341.21|337.11|341.2|337.1|341.21|337.11|341.2|337.1|4
1640541110000|2021-12-26 17:51:50|341.22|337.12|341.22|337.12|341.22|337.12|341.22|337.12|1
1640541120000|2021-12-26 17:52:00|341.21|337.11|341.24|337.14|341.24|337.14|341.21|337.11|5
1640541130000|2021-12-26 17:52:10|341.25|337.15|341.37|337.27|341.37|337.27|341.24|337.14|10
1640541140000|2021-12-26 17:52:20|341.38|337.28|341.4|337.3|341.4|337.3|341.38|337.28|2
1640541150000|2021-12-26 17:52:30|341.39|337.29|341.33|337.23|341.39|337.29|341.33|337.23|5
1640541160000|2021-12-26 17:52:40|341.35|337.25|341.38|337.28|341.38|337.28|341.35|337.25|4
1640541170000|2021-12-26 17:52:50|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1640541180000|2021-12-26 17:53:00|341.38|337.28|341.36|337.26|341.38|337.28|341.36|337.26|3
1640541190000|2021-12-26 17:53:10|341.34|337.24|341.35|337.25|341.36|337.26|341.34|337.24|12
1640541200000|2021-12-26 17:53:20|341.36|337.26|341.33|337.23|341.36|337.26|341.33|337.23|3
1640541210000|2021-12-26 17:53:30|341.35|337.25|341.35|337.25|341.36|337.26|341.35|337.25|3
1640541220000|2021-12-26 17:53:40|341.36|337.26|341.36|337.26|341.36|337.26|341.34|337.24|4
1640541230000|2021-12-26 17:53:50|341.35|337.25|341.35|337.25|341.35|337.25|341.35|337.25|1
1640541240000|2021-12-26 17:54:00|341.36|337.26|341.36|337.26|341.36|337.26|341.36|337.26|1
1640541250000|2021-12-26 17:54:10|341.35|337.25|341.35|337.25|341.35|337.25|341.34|337.24|3
1640541260000|2021-12-26 17:54:20|341.33|337.23|341.32|337.22|341.33|337.23|341.32|337.22|2
1640541270000|2021-12-26 17:54:30|341.33|337.23|341.33|337.23|341.33|337.23|341.33|337.23|1
1640541290000|2021-12-26 17:54:50|341.32|337.22|340.95|336.85|341.32|337.22|340.95|336.85|7
1640541300000|2021-12-26 17:55:00|340.93|336.83|340.52|336.42|340.93|336.83|340.52|336.42|20
1640541310000|2021-12-26 17:55:10|340.45|336.35|340.67|336.57|340.67|336.57|340.42|336.32|15
1640541320000|2021-12-26 17:55:20|340.68|336.58|340.69|336.59|340.7|336.6|340.67|336.57|8
1640541330000|2021-12-26 17:55:30|340.71|336.61|340.73|336.63|340.74|336.64|340.69|336.59|14
1640541340000|2021-12-26 17:55:40|340.72|336.62|340.57|336.47|340.72|336.62|340.56|336.46|13
1640541350000|2021-12-26 17:55:50|340.58|336.48|340.64|336.54|340.71|336.61|340.58|336.48|15
1640541360000|2021-12-26 17:56:00|340.66|336.56|340.7|336.6|340.7|336.6|340.64|336.54|10
1640541370000|2021-12-26 17:56:10|340.69|336.59|340.98|336.88|341.01|336.91|340.69|336.59|17
1640541380000|2021-12-26 17:56:20|340.97|336.87|340.96|336.86|341.01|336.91|340.96|336.86|9
1640541390000|2021-12-26 17:56:30|340.97|336.87|340.96|336.86|340.98|336.88|340.96|336.86|4
1640541400000|2021-12-26 17:56:40|340.97|336.87|341.07|336.97|341.07|336.97|340.97|336.87|11
1640541410000|2021-12-26 17:56:50|341.08|336.98|341|336.9|341.08|336.98|341|336.9|6
1640541420000|2021-12-26 17:57:00|340.99|336.89|341.14|337.04|341.14|337.04|340.99|336.89|6
1640541430000|2021-12-26 17:57:10|341.15|337.05|341.23|337.13|341.23|337.13|341.14|337.04|9
1640541440000|2021-12-26 17:57:20|341.2|337.1|341.28|337.18|341.28|337.18|341.2|337.1|8
1640541450000|2021-12-26 17:57:30|341.27|337.17|341.14|337.04|341.27|337.17|341.14|337.04|4
1640541460000|2021-12-26 17:57:40|341.13|337.03|341.18|337.08|341.18|337.08|341.13|337.03|4
1640541480000|2021-12-26 17:58:00|341.19|337.09|341.19|337.09|341.21|337.11|341.15|337.05|9
1640541490000|2021-12-26 17:58:10|341.2|337.1|341.2|337.1|341.2|337.1|341.19|337.09|3
1640541500000|2021-12-26 17:58:20|341.22|337.12|341.19|337.09|341.22|337.12|341.19|337.09|9
1640541520000|2021-12-26 17:58:40|341.2|337.1|341.2|337.1|341.2|337.1|341.2|337.1|1
1640541530000|2021-12-26 17:58:50|341.19|337.09|341.19|337.09|341.2|337.1|341.19|337.09|3
1640541540000|2021-12-26 17:59:00|341.18|337.08|341.27|337.17|341.27|337.17|341.18|337.08|4
1640541550000|2021-12-26 17:59:10|341.24|337.14|341.26|337.16|341.27|337.17|341.24|337.14|5
1640541560000|2021-12-26 17:59:20|341.25|337.15|341.21|337.11|341.26|337.16|341.21|337.11|4
1640541570000|2021-12-26 17:59:30|341.18|337.08|341.18|337.08|341.18|337.08|341.15|337.05|4
1640541580000|2021-12-26 17:59:40|341.17|337.07|341.15|337.05|341.17|337.07|341.15|337.05|4
1640541590000|2021-12-26 17:59:50|341.16|337.06|341.16|337.06|341.16|337.06|341.16|337.06|1
1640541600000|2021-12-26 18:00:00|341.19|337.09|341.28|337.18|341.28|337.18|341.18|337.08|7
1640541610000|2021-12-26 18:00:10|341.3|337.2|341.29|337.19|341.3|337.2|341.28|337.18|3
1640541620000|2021-12-26 18:00:20|341.3|337.2|341.32|337.22|341.32|337.22|341.3|337.2|3
1640541640000|2021-12-26 18:00:40|341.31|337.21|341.28|337.18|341.31|337.21|341.28|337.18|3
1640541650000|2021-12-26 18:00:50|341.27|337.17|341.29|337.19|341.3|337.2|341.27|337.17|4
1640541660000|2021-12-26 18:01:00|341.27|337.17|341.24|337.14|341.27|337.17|341.24|337.14|2
1640541670000|2021-12-26 18:01:10|341.28|337.18|341.17|337.07|341.28|337.18|341.17|337.07|11
1640541680000|2021-12-26 18:01:20|341.18|337.08|341.17|337.07|341.19|337.09|341.17|337.07|4
1640541690000|2021-12-26 18:01:30|341.16|337.06|341.17|337.07|341.18|337.08|341.16|337.06|4
1640541700000|2021-12-26 18:01:40|341.14|337.04|340.87|336.77|341.15|337.05|340.87|336.77|10
1640541710000|2021-12-26 18:01:50|340.86|336.76|340.87|336.77|340.88|336.78|340.86|336.76|4
1640541720000|2021-12-26 18:02:00|340.88|336.78|340.76|336.66|340.88|336.78|340.76|336.66|6
1640541730000|2021-12-26 18:02:10|340.74|336.64|340.7|336.6|340.74|336.64|340.68|336.58|6
1640541740000|2021-12-26 18:02:20|340.69|336.59|340.66|336.56|340.69|336.59|340.66|336.56|7
1640541750000|2021-12-26 18:02:30|340.65|336.55|340.65|336.55|340.66|336.56|340.65|336.55|3
1640541760000|2021-12-26 18:02:40|340.66|336.56|340.6|336.5|340.66|336.56|340.58|336.48|13
1640541770000|2021-12-26 18:02:50|340.67|336.57|340.66|336.56|340.68|336.58|340.63|336.53|15
1640541780000|2021-12-26 18:03:00|340.67|336.57|340.66|336.56|340.67|336.57|340.66|336.56|4
1640541790000|2021-12-26 18:03:10|340.65|336.55|340.59|336.49|340.67|336.57|340.59|336.49|5
1640541800000|2021-12-26 18:03:20|340.6|336.5|340.6|336.5|340.61|336.51|340.6|336.5|3
1640541810000|2021-12-26 18:03:30|340.57|336.47|340.55|336.45|340.66|336.56|340.55|336.45|8
1640541830000|2021-12-26 18:03:50|340.54|336.44|340.66|336.56|340.67|336.57|340.54|336.44|11
1640541840000|2021-12-26 18:04:00|340.67|336.57|340.7|336.6|340.76|336.66|340.67|336.57|8
1640541850000|2021-12-26 18:04:10|340.72|336.62|340.72|336.62|340.72|336.62|340.72|336.62|1
1640541860000|2021-12-26 18:04:20|340.73|336.63|341.04|336.94|341.04|336.94|340.73|336.63|11
1640541870000|2021-12-26 18:04:30|341.03|336.93|341.05|336.95|341.05|336.95|341.03|336.93|5
1640541880000|2021-12-26 18:04:40|340.99|336.89|341|336.9|341|336.9|340.89|336.79|8
1640541890000|2021-12-26 18:04:50|340.99|336.89|340.98|336.88|341.1|337|340.91|336.81|11
1640541900000|2021-12-26 18:05:00|340.9|336.8|341.17|337.07|341.18|337.08|340.9|336.8|12
1640541910000|2021-12-26 18:05:10|341.16|337.06|341.18|337.08|341.18|337.08|341.16|337.06|5
1640541920000|2021-12-26 18:05:20|341.17|337.07|341.17|337.07|341.17|337.07|341.17|337.07|1
1640541930000|2021-12-26 18:05:30|341.15|337.05|341.17|337.07|341.18|337.08|341.15|337.05|4
1640541940000|2021-12-26 18:05:40|341.16|337.06|341.19|337.09|341.19|337.09|341.16|337.06|2
1640541960000|2021-12-26 18:06:00|341.21|337.11|341.2|337.1|341.21|337.11|341.2|337.1|4
1640541970000|2021-12-26 18:06:10|341.21|337.11|341.21|337.11|341.21|337.11|341.21|337.11|1
1640541980000|2021-12-26 18:06:20|341.24|337.14|341.24|337.14|341.24|337.14|341.22|337.12|5
1640542000000|2021-12-26 18:06:40|341.23|337.13|341.23|337.13|341.23|337.13|341.23|337.13|1
1640542010000|2021-12-26 18:06:50|341.24|337.14|341.24|337.14|341.25|337.15|341.24|337.14|3
1640542020000|2021-12-26 18:07:00|341.23|337.13|341.35|337.25|341.35|337.25|341.23|337.13|10
1640542030000|2021-12-26 18:07:10|341.36|337.26|341.25|337.15|341.36|337.26|341.25|337.15|7
1640542040000|2021-12-26 18:07:20|341.2|337.1|341.26|337.16|341.26|337.16|341.2|337.1|3
1640542050000|2021-12-26 18:07:30|341.25|337.15|341.25|337.15|341.25|337.15|341.25|337.15|1
1640542060000|2021-12-26 18:07:40|341.26|337.16|341.11|337.01|341.26|337.16|341.11|337.01|10
1640542070000|2021-12-26 18:07:50|341.12|337.02|340.76|336.66|341.12|337.02|340.76|336.66|17
1640542080000|2021-12-26 18:08:00|340.75|336.65|340.73|336.63|340.75|336.65|340.72|336.62|5
1640542090000|2021-12-26 18:08:10|340.74|336.64|341.03|336.93|341.03|336.93|340.74|336.64|15
1640542100000|2021-12-26 18:08:20|341.02|336.92|341.23|337.13|341.23|337.13|341.02|336.92|6
1640542110000|2021-12-26 18:08:30|341.21|337.11|341.2|337.1|341.21|337.11|341.2|337.1|4
1640542120000|2021-12-26 18:08:40|341.21|337.11|341.16|337.06|341.21|337.11|341.16|337.06|3
1640542130000|2021-12-26 18:08:50|341.17|337.07|341.21|337.11|341.24|337.14|341.17|337.07|8
1640542140000|2021-12-26 18:09:00|341.19|337.09|340.9|336.8|341.19|337.09|340.89|336.79|8
1640542150000|2021-12-26 18:09:10|340.86|336.76|340.79|336.69|340.9|336.8|340.74|336.64|9
1640542160000|2021-12-26 18:09:20|340.76|336.66|340.63|336.53|340.76|336.66|340.62|336.52|9
1640542170000|2021-12-26 18:09:30|340.69|336.59|340.71|336.61|340.76|336.66|340.69|336.59|9
1640542180000|2021-12-26 18:09:40|340.72|336.62|340.77|336.67|340.77|336.67|340.72|336.62|7
1640542190000|2021-12-26 18:09:50|340.84|336.74|340.81|336.71|340.84|336.74|340.81|336.71|5
1640542200000|2021-12-26 18:10:00|340.82|336.72|340.81|336.71|340.84|336.74|340.81|336.71|5
1640542210000|2021-12-26 18:10:10|340.84|336.74|340.84|336.74|340.85|336.75|340.84|336.74|3
1640542240000|2021-12-26 18:10:40|340.85|336.75|340.84|336.74|340.85|336.75|340.84|336.74|4
1640542250000|2021-12-26 18:10:50|340.76|336.66|340.68|336.58|340.76|336.66|340.68|336.58|6
1640542260000|2021-12-26 18:11:00|340.65|336.55|340.7|336.6|340.71|336.61|340.64|336.54|6
1640542270000|2021-12-26 18:11:10|340.71|336.61|340.78|336.68|340.79|336.69|340.7|336.6|7
1640542280000|2021-12-26 18:11:20|340.76|336.66|340.7|336.6|340.76|336.66|340.69|336.59|3
1640542290000|2021-12-26 18:11:30|340.67|336.57|340.68|336.58|340.68|336.58|340.67|336.57|2
1640542300000|2021-12-26 18:11:40|340.67|336.57|340.67|336.57|340.67|336.57|340.67|336.57|1
1640542310000|2021-12-26 18:11:50|340.62|336.52|340.62|336.52|340.62|336.52|340.61|336.51|3
1640542320000|2021-12-26 18:12:00|340.68|336.58|340.69|336.59|340.7|336.6|340.68|336.58|4
1640542330000|2021-12-26 18:12:10|340.66|336.56|340.65|336.55|340.67|336.57|340.62|336.52|5
1640542340000|2021-12-26 18:12:20|340.64|336.54|340.68|336.58|340.69|336.59|340.64|336.54|7
1640542350000|2021-12-26 18:12:30|340.74|336.64|340.81|336.71|340.81|336.71|340.73|336.63|4
1640542360000|2021-12-26 18:12:40|340.8|336.7|340.78|336.68|340.8|336.7|340.78|336.68|4
1640542370000|2021-12-26 18:12:50|340.83|336.73|340.82|336.72|340.83|336.73|340.81|336.71|3
1640542380000|2021-12-26 18:13:00|340.84|336.74|340.84|336.74|340.84|336.74|340.82|336.72|3
1640542390000|2021-12-26 18:13:10|340.85|336.75|340.86|336.76|340.87|336.77|340.84|336.74|5
1640542400000|2021-12-26 18:13:20|340.87|336.77|340.88|336.78|340.89|336.79|340.86|336.76|9
1640542410000|2021-12-26 18:13:30|340.87|336.77|340.81|336.71|340.91|336.81|340.81|336.71|8
1640542420000|2021-12-26 18:13:40|340.78|336.68|340.77|336.67|340.78|336.68|340.77|336.67|2
1640542430000|2021-12-26 18:13:50|340.78|336.68|340.78|336.68|340.79|336.69|340.78|336.68|3
1640542440000|2021-12-26 18:14:00|340.79|336.69|340.78|336.68|340.79|336.69|340.78|336.68|2
1640542450000|2021-12-26 18:14:10|340.79|336.69|340.8|336.7|340.8|336.7|340.79|336.69|4
1640542460000|2021-12-26 18:14:20|340.79|336.69|340.81|336.71|340.81|336.71|340.79|336.69|2
1640542470000|2021-12-26 18:14:30|340.8|336.7|340.78|336.68|340.8|336.7|340.78|336.68|3
1640542480000|2021-12-26 18:14:40|340.75|336.65|340.73|336.63|340.75|336.65|340.72|336.62|8
1640542490000|2021-12-26 18:14:50|340.72|336.62|340.65|336.55|340.73|336.63|340.65|336.55|5
1640542500000|2021-12-26 18:15:00|340.72|336.62|340.78|336.68|340.78|336.68|340.72|336.62|8
1640542510000|2021-12-26 18:15:10|340.81|336.71|340.79|336.69|340.81|336.71|340.79|336.69|3
1640542520000|2021-12-26 18:15:20|340.82|336.72|340.82|336.72|340.82|336.72|340.82|336.72|1
1640542530000|2021-12-26 18:15:30|340.84|336.74|340.84|336.74|340.84|336.74|340.84|336.74|1
1640542540000|2021-12-26 18:15:40|340.85|336.75|341.1|337|341.12|337.02|340.85|336.75|9
1640542550000|2021-12-26 18:15:50|341.11|337.01|341.14|337.04|341.15|337.05|341.05|336.95|6
1640542560000|2021-12-26 18:16:00|341.16|337.06|341.17|337.07|341.17|337.07|341.16|337.06|2
1640542570000|2021-12-26 18:16:10|341.18|337.08|341.17|337.07|341.18|337.08|341.17|337.07|2
1640542580000|2021-12-26 18:16:20|341.16|337.06|341.14|337.04|341.17|337.07|341.14|337.04|6
1640542590000|2021-12-26 18:16:30|341.13|337.03|341.13|337.03|341.13|337.03|341.13|337.03|1
1640542600000|2021-12-26 18:16:40|341.14|337.04|341.14|337.04|341.14|337.04|341.14|337.04|1
1640542610000|2021-12-26 18:16:50|341.11|337.01|341.16|337.06|341.16|337.06|341.11|337.01|2
1640542620000|2021-12-26 18:17:00|341.18|337.08|341.17|337.07|341.18|337.08|341.17|337.07|2
1640542630000|2021-12-26 18:17:10|341.16|337.06|340.86|336.76|341.16|337.06|340.86|336.76|7
1640542640000|2021-12-26 18:17:20|340.89|336.79|340.89|336.79|340.89|336.79|340.89|336.79|1
1640542650000|2021-12-26 18:17:30|340.88|336.78|341.06|336.96|341.06|336.96|340.88|336.78|6
1640542660000|2021-12-26 18:17:40|341.07|336.97|341.2|337.1|341.21|337.11|341.05|336.95|9
1640542670000|2021-12-26 18:17:50|341.23|337.13|341.23|337.13|341.24|337.14|341.23|337.13|5
1640542680000|2021-12-26 18:18:00|341.27|337.17|341.24|337.14|341.27|337.17|341.24|337.14|8
1640542690000|2021-12-26 18:18:10|341.23|337.13|341.22|337.12|341.23|337.13|341.21|337.11|4
1640542700000|2021-12-26 18:18:20|341.26|337.16|341.18|337.08|341.27|337.17|341.18|337.08|6
1640542710000|2021-12-26 18:18:30|341.19|337.09|341.19|337.09|341.19|337.09|341.18|337.08|3
1640542720000|2021-12-26 18:18:40|341.2|337.1|341.22|337.12|341.22|337.12|341.2|337.1|3
1640542730000|2021-12-26 18:18:50|341.21|337.11|341.24|337.14|341.24|337.14|341.2|337.1|3
1640542740000|2021-12-26 18:19:00|341.26|337.16|341.28|337.18|341.29|337.19|341.26|337.16|3
1640542750000|2021-12-26 18:19:10|341.27|337.17|341.18|337.08|341.28|337.18|341.18|337.08|8
1640542760000|2021-12-26 18:19:20|341.19|337.09|341.19|337.09|341.21|337.11|341.19|337.09|4
1640542770000|2021-12-26 18:19:30|341.2|337.1|341.21|337.11|341.22|337.12|341.2|337.1|4
1640542780000|2021-12-26 18:19:40|341.22|337.12|341.23|337.13|341.24|337.14|341.21|337.11|5
1640542790000|2021-12-26 18:19:50|341.24|337.14|341.19|337.09|341.24|337.14|341.19|337.09|7
1640542800000|2021-12-26 18:20:00|341.2|337.1|341.2|337.1|341.2|337.1|341.2|337.1|1
1640542810000|2021-12-26 18:20:10|341.21|337.11|341.3|337.2|341.3|337.2|341.21|337.11|10
1640542820000|2021-12-26 18:20:20|341.32|337.22|341.3|337.2|341.32|337.22|341.26|337.16|7
1640542830000|2021-12-26 18:20:30|341.31|337.21|341.31|337.21|341.31|337.21|341.31|337.21|1
1640542840000|2021-12-26 18:20:40|341.34|337.24|341.42|337.32|341.43|337.33|341.34|337.24|8
1640542850000|2021-12-26 18:20:50|341.43|337.33|341.44|337.34|341.44|337.34|341.43|337.33|2
1640542860000|2021-12-26 18:21:00|341.43|337.33|341.43|337.33|341.43|337.33|341.43|337.33|1
1640542870000|2021-12-26 18:21:10|341.39|337.29|341.39|337.29|341.39|337.29|341.39|337.29|1
1640542880000|2021-12-26 18:21:20|341.37|337.27|341.3|337.2|341.37|337.27|341.3|337.2|8
1640542890000|2021-12-26 18:21:30|341.31|337.21|341.32|337.22|341.34|337.24|341.3|337.2|6
1640542900000|2021-12-26 18:21:40|341.33|337.23|341.33|337.23|341.33|337.23|341.33|337.23|1
1640542910000|2021-12-26 18:21:50|341.3|337.2|341.22|337.12|341.31|337.21|341.22|337.12|11
1640542920000|2021-12-26 18:22:00|341.21|337.11|341.26|337.16|341.26|337.16|341.21|337.11|2
1640542930000|2021-12-26 18:22:10|341.27|337.17|341.28|337.18|341.29|337.19|341.26|337.16|7
1640542940000|2021-12-26 18:22:20|341.27|337.17|341.25|337.15|341.3|337.2|341.25|337.15|5
1640542950000|2021-12-26 18:22:30|341.26|337.16|341.32|337.22|341.32|337.22|341.26|337.16|3
1640542960000|2021-12-26 18:22:40|341.31|337.21|341.31|337.21|341.31|337.21|341.31|337.21|1
1640542970000|2021-12-26 18:22:50|341.32|337.22|341.3|337.2|341.32|337.22|341.3|337.2|2
1640542980000|2021-12-26 18:23:00|341.29|337.19|341.29|337.19|341.3|337.2|341.29|337.19|3
1640542990000|2021-12-26 18:23:10|341.3|337.2|341.3|337.2|341.37|337.27|341.3|337.2|9
1640543000000|2021-12-26 18:23:20|341.31|337.21|341.42|337.32|341.5|337.4|341.31|337.21|13
1640543010000|2021-12-26 18:23:30|341.41|337.31|341.41|337.31|341.41|337.31|341.41|337.31|1
1640543020000|2021-12-26 18:23:40|341.42|337.32|341.43|337.33|341.46|337.36|341.42|337.32|4
1640543030000|2021-12-26 18:23:50|341.44|337.34|341.43|337.33|341.44|337.34|341.43|337.33|2
1640543040000|2021-12-26 18:24:00|341.44|337.34|341.43|337.33|341.44|337.34|341.43|337.33|4
1640543050000|2021-12-26 18:24:10|341.4|337.3|341.46|337.36|341.46|337.36|341.38|337.28|9
1640543060000|2021-12-26 18:24:20|341.43|337.33|341.37|337.27|341.43|337.33|341.37|337.27|4
1640543070000|2021-12-26 18:24:30|341.36|337.26|341.36|337.26|341.38|337.28|341.36|337.26|5
1640543080000|2021-12-26 18:24:40|341.38|337.28|341.17|337.07|341.38|337.28|341.17|337.07|12
1640543090000|2021-12-26 18:24:50|341.2|337.1|341.23|337.13|341.23|337.13|341.2|337.1|2
1640543100000|2021-12-26 18:25:00|341.25|337.15|341.26|337.16|341.3|337.2|341.25|337.15|4
1640543110000|2021-12-26 18:25:10|341.3|337.2|341.3|337.2|341.31|337.21|341.29|337.19|7
1640543120000|2021-12-26 18:25:20|341.29|337.19|341.3|337.2|341.3|337.2|341.29|337.19|2
1640543130000|2021-12-26 18:25:30|341.31|337.21|341.31|337.21|341.31|337.21|341.31|337.21|1
1640543140000|2021-12-26 18:25:40|341.32|337.22|341.32|337.22|341.32|337.22|341.31|337.21|3
1640543150000|2021-12-26 18:25:50|341.3|337.2|341.31|337.21|341.31|337.21|341.3|337.2|2
1640543160000|2021-12-26 18:26:00|341.32|337.22|341.3|337.2|341.32|337.22|341.3|337.2|3
1640543170000|2021-12-26 18:26:10|341.31|337.21|341.32|337.22|341.33|337.23|341.31|337.21|3
1640543180000|2021-12-26 18:26:20|341.33|337.23|341.32|337.22|341.33|337.23|341.32|337.22|2
1640543190000|2021-12-26 18:26:30|341.31|337.21|341.31|337.21|341.32|337.22|341.31|337.21|3
1640543200000|2021-12-26 18:26:40|341.3|337.2|341.3|337.2|341.31|337.21|341.3|337.2|3
1640543210000|2021-12-26 18:26:50|341.31|337.21|341.32|337.22|341.32|337.22|341.31|337.21|2
1640543220000|2021-12-26 18:27:00|341.36|337.26|341.33|337.23|341.36|337.26|341.33|337.23|4
1640543230000|2021-12-26 18:27:10|341.35|337.25|341.31|337.21|341.36|337.26|341.31|337.21|5
1640543240000|2021-12-26 18:27:20|341.32|337.22|341.31|337.21|341.32|337.22|341.31|337.21|2
1640543260000|2021-12-26 18:27:40|341.32|337.22|341.24|337.14|341.32|337.22|341.24|337.14|5
1640543270000|2021-12-26 18:27:50|341.25|337.15|341.23|337.13|341.25|337.15|341.23|337.13|3
1640543280000|2021-12-26 18:28:00|341.2|337.1|341.19|337.09|341.2|337.1|341.19|337.09|2
1640543290000|2021-12-26 18:28:10|341.18|337.08|341.18|337.08|341.18|337.08|341.18|337.08|1
1640543300000|2021-12-26 18:28:20|341.19|337.09|341.21|337.11|341.21|337.11|341.19|337.09|2
1640543310000|2021-12-26 18:28:30|341.2|337.1|341.3|337.2|341.32|337.22|341.2|337.1|11
1640543320000|2021-12-26 18:28:40|341.31|337.21|341.3|337.2|341.31|337.21|341.3|337.2|2
1640543330000|2021-12-26 18:28:50|341.31|337.21|341.3|337.2|341.31|337.21|341.29|337.19|3
1640543340000|2021-12-26 18:29:00|341.29|337.19|341.34|337.24|341.34|337.24|341.24|337.14|4
1640543350000|2021-12-26 18:29:10|341.33|337.23|341.22|337.12|341.33|337.23|341.21|337.11|6
1640543360000|2021-12-26 18:29:20|341.2|337.1|341.29|337.19|341.35|337.25|341.19|337.09|13
1640543370000|2021-12-26 18:29:30|341.3|337.2|341.23|337.13|341.3|337.2|341.23|337.13|9
1640543380000|2021-12-26 18:29:40|341.28|337.18|341.25|337.15|341.29|337.19|341.24|337.14|6
1640543390000|2021-12-26 18:29:50|341.24|337.14|341.25|337.15|341.25|337.15|341.24|337.14|2
1640543400000|2021-12-26 18:30:00|341.28|337.18|341.37|337.27|341.37|337.27|341.28|337.18|14
1640543410000|2021-12-26 18:30:10|341.4|337.3|341.38|337.28|341.4|337.3|341.37|337.27|5
1640543420000|2021-12-26 18:30:20|341.37|337.27|341.29|337.19|341.39|337.29|341.29|337.19|6
1640543430000|2021-12-26 18:30:30|341.28|337.18|341.33|337.23|341.33|337.23|341.28|337.18|3
1640543440000|2021-12-26 18:30:40|341.34|337.24|341.34|337.24|341.34|337.24|341.34|337.24|1
1640543450000|2021-12-26 18:30:50|341.35|337.25|341.36|337.26|341.36|337.26|341.35|337.25|2
1640543480000|2021-12-26 18:31:20|341.34|337.24|341.34|337.24|341.34|337.24|341.34|337.24|1
1640543490000|2021-12-26 18:31:30|341.36|337.26|341.35|337.25|341.36|337.26|341.35|337.25|2
1640543500000|2021-12-26 18:31:40|341.29|337.19|341.33|337.23|341.33|337.23|341.28|337.18|8
1640543510000|2021-12-26 18:31:50|341.32|337.22|341.32|337.22|341.33|337.23|341.31|337.21|5
1640543530000|2021-12-26 18:32:10|341.33|337.23|341.33|337.23|341.35|337.25|341.32|337.22|6
1640543540000|2021-12-26 18:32:20|341.32|337.22|341.32|337.22|341.33|337.23|341.27|337.17|6
1640543550000|2021-12-26 18:32:30|341.33|337.23|341.32|337.22|341.33|337.23|341.32|337.22|2
1640543560000|2021-12-26 18:32:40|341.33|337.23|341.36|337.26|341.36|337.26|341.27|337.17|7
1640543580000|2021-12-26 18:33:00|341.38|337.28|341.38|337.28|341.38|337.28|341.37|337.27|3
1640543590000|2021-12-26 18:33:10|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1640543600000|2021-12-26 18:33:20|341.36|337.26|341.29|337.19|341.36|337.26|341.29|337.19|5
1640543610000|2021-12-26 18:33:30|341.27|337.17|341.03|336.93|341.27|337.17|341.03|336.93|10
1640543620000|2021-12-26 18:33:40|341.06|336.96|341.12|337.02|341.12|337.02|341.06|336.96|5
1640543630000|2021-12-26 18:33:50|341.11|337.01|341.12|337.02|341.12|337.02|341.11|337.01|2
1640543640000|2021-12-26 18:34:00|341.14|337.04|341.15|337.05|341.16|337.06|341.14|337.04|6
1640543650000|2021-12-26 18:34:10|341.16|337.06|341.18|337.08|341.22|337.12|341.16|337.06|6
1640543660000|2021-12-26 18:34:20|341.15|337.05|341.15|337.05|341.15|337.05|341.15|337.05|1
1640543670000|2021-12-26 18:34:30|341.16|337.06|341.15|337.05|341.16|337.06|341.15|337.05|2
1640543680000|2021-12-26 18:34:40|341.16|337.06|341.16|337.06|341.16|337.06|341.15|337.05|3
1640543690000|2021-12-26 18:34:50|341.17|337.07|341.17|337.07|341.17|337.07|341.17|337.07|1
1640543700000|2021-12-26 18:35:00|341.16|337.06|341.15|337.05|341.16|337.06|341.15|337.05|2
1640543710000|2021-12-26 18:35:10|341.13|337.03|340.76|336.66|341.13|337.03|340.76|336.66|7
1640543720000|2021-12-26 18:35:20|340.71|336.61|340.74|336.64|340.77|336.67|340.69|336.59|9
1640543730000|2021-12-26 18:35:30|340.76|336.66|340.76|336.66|340.77|336.67|340.71|336.61|8
1640543740000|2021-12-26 18:35:40|340.77|336.67|340.79|336.69|340.79|336.69|340.77|336.67|5
1640543750000|2021-12-26 18:35:50|340.78|336.68|340.78|336.68|340.8|336.7|340.78|336.68|5
1640543760000|2021-12-26 18:36:00|340.79|336.69|340.94|336.84|340.95|336.85|340.79|336.69|9
1640543770000|2021-12-26 18:36:10|340.89|336.79|340.88|336.78|340.89|336.79|340.88|336.78|2
1640543780000|2021-12-26 18:36:20|340.89|336.79|340.81|336.71|340.89|336.79|340.81|336.71|7
1640543790000|2021-12-26 18:36:30|340.82|336.72|340.8|336.7|340.82|336.72|340.79|336.69|4
1640543800000|2021-12-26 18:36:40|340.79|336.69|340.65|336.55|340.79|336.69|340.65|336.55|5
1640543810000|2021-12-26 18:36:50|340.66|336.56|340.63|336.53|340.66|336.56|340.63|336.53|5
1640543820000|2021-12-26 18:37:00|340.64|336.54|340.69|336.59|340.7|336.6|340.63|336.53|7
1640543830000|2021-12-26 18:37:10|340.71|336.61|340.75|336.65|340.77|336.67|340.71|336.61|8
1640543840000|2021-12-26 18:37:20|340.76|336.66|340.76|336.66|340.77|336.67|340.76|336.66|3
1640543850000|2021-12-26 18:37:30|340.77|336.67|340.8|336.7|340.81|336.71|340.77|336.67|4
1640543860000|2021-12-26 18:37:40|340.81|336.71|340.81|336.71|340.82|336.72|340.8|336.7|4
1640543870000|2021-12-26 18:37:50|340.82|336.72|341.08|336.98|341.09|336.99|340.81|336.71|8
1640543880000|2021-12-26 18:38:00|341.09|336.99|341.16|337.06|341.2|337.1|341.02|336.92|14
1640543890000|2021-12-26 18:38:10|341.17|337.07|341.23|337.13|341.23|337.13|341.17|337.07|4
1640543900000|2021-12-26 18:38:20|341.25|337.15|341.25|337.15|341.28|337.18|341.24|337.14|7
1640543910000|2021-12-26 18:38:30|341.26|337.16|341.25|337.15|341.27|337.17|341.25|337.15|4
1640543920000|2021-12-26 18:38:40|341.27|337.17|341.27|337.17|341.28|337.18|341.27|337.17|3
1640543930000|2021-12-26 18:38:50|341.26|337.16|341.26|337.16|341.27|337.17|341.26|337.16|3
1640543940000|2021-12-26 18:39:00|341.24|337.14|341.27|337.17|341.27|337.17|341.23|337.13|6
1640543950000|2021-12-26 18:39:10|341.28|337.18|341.28|337.18|341.29|337.19|341.28|337.18|3
1640543960000|2021-12-26 18:39:20|341.27|337.17|341.28|337.18|341.3|337.2|341.27|337.17|6
1640543970000|2021-12-26 18:39:30|341.29|337.19|341.3|337.2|341.33|337.23|341.28|337.18|10
1640543980000|2021-12-26 18:39:40|341.29|337.19|341.2|337.1|341.29|337.19|341.2|337.1|8
1640543990000|2021-12-26 18:39:50|341.21|337.11|341.26|337.16|341.28|337.18|341.21|337.11|7
1640544000000|2021-12-26 18:40:00|341.27|337.17|341.35|337.25|341.35|337.25|341.27|337.17|2
1640544010000|2021-12-26 18:40:10|341.34|337.24|341.34|337.24|341.34|337.24|341.34|337.24|1
1640544020000|2021-12-26 18:40:20|341.33|337.23|341.34|337.24|341.34|337.24|341.33|337.23|2
1640544030000|2021-12-26 18:40:30|341.35|337.25|341.36|337.26|341.36|337.26|341.35|337.25|2
1640544040000|2021-12-26 18:40:40|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1640544050000|2021-12-26 18:40:50|341.38|337.28|341.38|337.28|341.38|337.28|341.37|337.27|3
1640544060000|2021-12-26 18:41:00|341.39|337.29|341.39|337.29|341.39|337.29|341.38|337.28|5
1640544070000|2021-12-26 18:41:10|341.38|337.28|341.38|337.28|341.38|337.28|341.38|337.28|1
1640544080000|2021-12-26 18:41:20|341.37|337.27|341.28|337.18|341.37|337.27|341.28|337.18|7
1640544090000|2021-12-26 18:41:30|341.29|337.19|341.24|337.14|341.29|337.19|341.23|337.13|7
1640544130000|2021-12-26 18:42:10|341.17|337.07|341.17|337.07|341.17|337.07|341.17|337.07|1
1640544140000|2021-12-26 18:42:20|341.18|337.08|341.17|337.07|341.18|337.08|341.17|337.07|2
1640544150000|2021-12-26 18:42:30|341.23|337.13|341.23|337.13|341.23|337.13|341.23|337.13|1
1640544160000|2021-12-26 18:42:40|341.22|337.12|341.18|337.08|341.23|337.13|341.18|337.08|3
1640544170000|2021-12-26 18:42:50|341.19|337.09|341.26|337.16|341.27|337.17|341.18|337.08|8
1640544180000|2021-12-26 18:43:00|341.25|337.15|341.26|337.16|341.27|337.17|341.25|337.15|4
1640544190000|2021-12-26 18:43:10|341.27|337.17|341.25|337.15|341.27|337.17|341.23|337.13|8
1640544200000|2021-12-26 18:43:20|341.24|337.14|341.3|337.2|341.31|337.21|341.24|337.14|9
1640544210000|2021-12-26 18:43:30|341.38|337.28|341.38|337.28|341.38|337.28|341.38|337.28|1
1640544220000|2021-12-26 18:43:40|341.37|337.27|341.27|337.17|341.37|337.27|341.27|337.17|8
1640544230000|2021-12-26 18:43:50|341.26|337.16|341.23|337.13|341.26|337.16|341.23|337.13|2
1640544240000|2021-12-26 18:44:00|341.24|337.14|341.29|337.19|341.29|337.19|341.24|337.14|5
1640544250000|2021-12-26 18:44:10|341.3|337.2|341.29|337.19|341.3|337.2|341.28|337.18|4
1640544260000|2021-12-26 18:44:20|341.3|337.2|341.31|337.21|341.32|337.22|341.3|337.2|4
1640544270000|2021-12-26 18:44:30|341.32|337.22|341.32|337.22|341.32|337.22|341.32|337.22|1
1640544280000|2021-12-26 18:44:40|341.34|337.24|341.34|337.24|341.34|337.24|341.32|337.22|3
1640544290000|2021-12-26 18:44:50|341.33|337.23|341.33|337.23|341.33|337.23|341.33|337.23|1
1640544300000|2021-12-26 18:45:00|341.34|337.24|341.34|337.24|341.34|337.24|341.34|337.24|1
1640544310000|2021-12-26 18:45:10|341.33|337.23|341.3|337.2|341.34|337.24|341.3|337.2|3
1640544320000|2021-12-26 18:45:20|341.31|337.21|341.31|337.21|341.31|337.21|341.31|337.21|1
1640544330000|2021-12-26 18:45:30|341.3|337.2|341.3|337.2|341.3|337.2|341.3|337.2|1
1640544340000|2021-12-26 18:45:40|341.29|337.19|341.3|337.2|341.3|337.2|341.29|337.19|2
1640544350000|2021-12-26 18:45:50|341.29|337.19|341.33|337.23|341.33|337.23|341.29|337.19|3
1640544360000|2021-12-26 18:46:00|341.41|337.31|341.41|337.31|341.41|337.31|341.41|337.31|1
1640544370000|2021-12-26 18:46:10|341.4|337.3|341.4|337.3|341.4|337.3|341.39|337.29|5
1640544380000|2021-12-26 18:46:20|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1640544390000|2021-12-26 18:46:30|341.4|337.3|341.39|337.29|341.4|337.3|341.39|337.29|2
1640544400000|2021-12-26 18:46:40|341.38|337.28|341.27|337.17|341.38|337.28|341.27|337.17|5
1640544410000|2021-12-26 18:46:50|341.26|337.16|341.26|337.16|341.26|337.16|341.26|337.16|1
1640544420000|2021-12-26 18:47:00|341.25|337.15|341.25|337.15|341.27|337.17|341.25|337.15|4
1640544430000|2021-12-26 18:47:10|341.34|337.24|341.34|337.24|341.35|337.25|341.34|337.24|3
1640544440000|2021-12-26 18:47:20|341.35|337.25|341.28|337.18|341.35|337.25|341.28|337.18|6
1640544450000|2021-12-26 18:47:30|341.27|337.17|341.18|337.08|341.27|337.17|341.18|337.08|5
1640544460000|2021-12-26 18:47:40|341.16|337.06|341.17|337.07|341.19|337.09|340.9|336.8|15
1640544470000|2021-12-26 18:47:50|341.16|337.06|341.18|337.08|341.18|337.08|341.15|337.05|3
1640544480000|2021-12-26 18:48:00|341.17|337.07|341.17|337.07|341.17|337.07|341.16|337.06|3
1640544490000|2021-12-26 18:48:10|341.18|337.08|341.18|337.08|341.18|337.08|341.17|337.07|5
1640544500000|2021-12-26 18:48:20|341.17|337.07|341.18|337.08|341.18|337.08|341.17|337.07|4
1640544510000|2021-12-26 18:48:30|341.17|337.07|341.17|337.07|341.18|337.08|341.17|337.07|3
1640544520000|2021-12-26 18:48:40|341.18|337.08|341.11|337.01|341.18|337.08|341.11|337.01|4
1640544530000|2021-12-26 18:48:50|341.1|337|341.09|336.99|341.1|337|341.09|336.99|2
1640544540000|2021-12-26 18:49:00|341.11|337.01|341.11|337.01|341.11|337.01|341.11|337.01|1
1640544550000|2021-12-26 18:49:10|341.1|337|341.1|337|341.1|337|341.1|337|1
1640544560000|2021-12-26 18:49:20|341.11|337.01|341.09|336.99|341.11|337.01|341.09|336.99|2
1640544570000|2021-12-26 18:49:30|341.1|337|341.1|337|341.1|337|341.1|337|1
1640544580000|2021-12-26 18:49:40|341.11|337.01|341.11|337.01|341.11|337.01|341.1|337|3
1640544590000|2021-12-26 18:49:50|341.1|337|341.1|337|341.11|337.01|341.1|337|3
1640544600000|2021-12-26 18:50:00|341.11|337.01|341.11|337.01|341.11|337.01|341.11|337.01|1
1640544610000|2021-12-26 18:50:10|341.16|337.06|341.13|337.03|341.16|337.06|341.13|337.03|3
1640544620000|2021-12-26 18:50:20|341.16|337.06|341.17|337.07|341.18|337.08|341.16|337.06|3
1640544630000|2021-12-26 18:50:30|341.16|337.06|341.15|337.05|341.17|337.07|341.15|337.05|3
1640544650000|2021-12-26 18:50:50|341.16|337.06|341.1|337|341.16|337.06|341.09|336.99|6
1640544660000|2021-12-26 18:51:00|341.11|337.01|341.06|336.96|341.11|337.01|341.06|336.96|2
1640544670000|2021-12-26 18:51:10|341.11|337.01|341.11|337.01|341.11|337.01|341.11|337.01|1
1640544680000|2021-12-26 18:51:20|341.02|336.92|341.09|336.99|341.11|337.01|341.02|336.92|10
1640544690000|2021-12-26 18:51:30|341.13|337.03|341.14|337.04|341.14|337.04|341.13|337.03|4
1640544700000|2021-12-26 18:51:40|341.13|337.03|341.13|337.03|341.13|337.03|341.13|337.03|1
1640544710000|2021-12-26 18:51:50|341.14|337.04|341.13|337.03|341.14|337.04|341.13|337.03|2
1640544740000|2021-12-26 18:52:20|341.09|336.99|341.09|336.99|341.09|336.99|341.09|336.99|1
1640544750000|2021-12-26 18:52:30|341.12|337.02|341.12|337.02|341.12|337.02|341.12|337.02|1
1640544770000|2021-12-26 18:52:50|341.13|337.03|341.13|337.03|341.13|337.03|341.12|337.02|3
1640544780000|2021-12-26 18:53:00|341.12|337.02|341.19|337.09|341.19|337.09|341.12|337.02|9
1640544790000|2021-12-26 18:53:10|341.18|337.08|341.26|337.16|341.26|337.16|341.18|337.08|10
1640544800000|2021-12-26 18:53:20|341.25|337.15|341.25|337.15|341.25|337.15|341.25|337.15|1
1640544810000|2021-12-26 18:53:30|341.26|337.16|341.25|337.15|341.26|337.16|341.25|337.15|2
1640544830000|2021-12-26 18:53:50|341.26|337.16|341.14|337.04|341.26|337.16|341.14|337.04|9
1640544840000|2021-12-26 18:54:00|341.13|337.03|341.06|336.96|341.13|337.03|341.05|336.95|7
1640544850000|2021-12-26 18:54:10|341.04|336.94|341.04|336.94|341.04|336.94|341.04|336.94|1
1640544860000|2021-12-26 18:54:20|341.02|336.92|341.04|336.94|341.04|336.94|341.02|336.92|2
1640544880000|2021-12-26 18:54:40|341.05|336.95|341.03|336.93|341.05|336.95|341.03|336.93|3
1640544890000|2021-12-26 18:54:50|340.86|336.76|340.73|336.63|340.86|336.76|340.72|336.62|9
1640544900000|2021-12-26 18:55:00|340.72|336.62|340.72|336.62|340.72|336.62|340.72|336.62|1
1640544910000|2021-12-26 18:55:10|340.73|336.63|340.73|336.63|340.78|336.68|340.73|336.63|6
1640544920000|2021-12-26 18:55:20|340.75|336.65|340.77|336.67|340.77|336.67|340.72|336.62|10
1640544930000|2021-12-26 18:55:30|340.76|336.66|340.76|336.66|340.76|336.66|340.76|336.66|1
1640544940000|2021-12-26 18:55:40|340.77|336.67|340.92|336.82|340.98|336.88|340.77|336.67|8
1640544950000|2021-12-26 18:55:50|341.01|336.91|340.95|336.85|341.05|336.95|340.95|336.85|7
1640544960000|2021-12-26 18:56:00|340.87|336.77|340.77|336.67|340.87|336.77|340.77|336.67|11
1640544970000|2021-12-26 18:56:10|340.76|336.66|340.77|336.67|340.77|336.67|340.76|336.66|4
1640544980000|2021-12-26 18:56:20|340.76|336.66|340.67|336.57|340.77|336.67|340.66|336.56|9
1640544990000|2021-12-26 18:56:30|340.68|336.58|340.7|336.6|340.7|336.6|340.68|336.58|2
1640545000000|2021-12-26 18:56:40|340.66|336.56|340.72|336.62|340.73|336.63|340.66|336.56|4
1640545010000|2021-12-26 18:56:50|340.73|336.63|340.71|336.61|340.73|336.63|340.71|336.61|3
1640545020000|2021-12-26 18:57:00|340.72|336.62|340.68|336.58|340.73|336.63|340.68|336.58|8
1640545030000|2021-12-26 18:57:10|340.7|336.6|340.72|336.62|340.72|336.62|340.69|336.59|3
1640545040000|2021-12-26 18:57:20|340.73|336.63|340.65|336.55|340.73|336.63|340.65|336.55|5
1640545050000|2021-12-26 18:57:30|340.59|336.49|340.65|336.55|340.66|336.56|340.59|336.49|4
1640545060000|2021-12-26 18:57:40|340.64|336.54|340.46|336.36|340.65|336.55|340.46|336.36|13
1640545070000|2021-12-26 18:57:50|340.45|336.35|340.44|336.34|340.45|336.35|340.44|336.34|4
1640545080000|2021-12-26 18:58:00|340.41|336.31|340.49|336.39|340.5|336.4|340.41|336.31|6
1640545090000|2021-12-26 18:58:10|340.48|336.38|341.53|337.43|341.53|337.43|340.48|336.38|33
1640545100000|2021-12-26 18:58:20|341.52|337.42|341.62|337.52|341.62|337.52|341.52|337.42|14
1640545110000|2021-12-26 18:58:30|341.61|337.51|341.61|337.51|341.64|337.54|341.53|337.43|12
1640545120000|2021-12-26 18:58:40|341.63|337.53|341.79|337.69|341.8|337.7|341.62|337.52|17
1640545130000|2021-12-26 18:58:50|341.8|337.7|341.62|337.52|341.81|337.71|341.58|337.48|15
1640545140000|2021-12-26 18:59:00|341.63|337.53|341.57|337.47|341.7|337.6|341.57|337.47|12
1640545150000|2021-12-26 18:59:10|341.55|337.45|341.61|337.51|341.62|337.52|341.54|337.44|10
1640545160000|2021-12-26 18:59:20|341.6|337.5|341.68|337.58|341.68|337.58|341.6|337.5|12
1640545170000|2021-12-26 18:59:30|341.67|337.57|341.58|337.48|341.69|337.59|341.56|337.46|8
1640545180000|2021-12-26 18:59:40|341.59|337.49|341.56|337.46|341.59|337.49|341.56|337.46|3
1640545190000|2021-12-26 18:59:50|341.55|337.45|341.4|337.3|341.55|337.45|341.38|337.28|10
1640545200000|2021-12-26 19:00:00|341.39|337.29|341.48|337.38|341.48|337.38|341.38|337.28|13
1640545210000|2021-12-26 19:00:10|341.5|337.4|341.56|337.46|341.59|337.49|341.5|337.4|7
1640545220000|2021-12-26 19:00:20|341.57|337.47|341.56|337.46|341.57|337.47|341.56|337.46|2
1640545240000|2021-12-26 19:00:40|341.55|337.45|341.66|337.56|341.66|337.56|341.54|337.44|10
1640545250000|2021-12-26 19:00:50|341.65|337.55|341.66|337.56|341.66|337.56|341.65|337.55|6
1640545260000|2021-12-26 19:01:00|341.61|337.51|341.61|337.51|341.62|337.52|341.61|337.51|3
1640545270000|2021-12-26 19:01:10|341.68|337.58|341.64|337.54|341.68|337.58|341.64|337.54|6
1640545280000|2021-12-26 19:01:20|341.63|337.53|341.56|337.46|341.63|337.53|341.56|337.46|4
1640545290000|2021-12-26 19:01:30|341.57|337.47|341.53|337.43|341.57|337.47|341.52|337.42|13
1640545300000|2021-12-26 19:01:40|341.52|337.42|341.53|337.43|341.54|337.44|341.52|337.42|4
1640545320000|2021-12-26 19:02:00|341.5|337.4|341.5|337.4|341.5|337.4|341.5|337.4|1
1640545330000|2021-12-26 19:02:10|341.52|337.42|341.48|337.38|341.52|337.42|341.48|337.38|7
1640545340000|2021-12-26 19:02:20|341.47|337.37|341.49|337.39|341.49|337.39|341.45|337.35|6
1640545350000|2021-12-26 19:02:30|341.48|337.38|341.51|337.41|341.51|337.41|341.48|337.38|4
1640545360000|2021-12-26 19:02:40|341.52|337.42|341.8|337.7|341.82|337.72|341.52|337.42|15
1640545370000|2021-12-26 19:02:50|341.81|337.71|341.64|337.54|341.81|337.71|341.64|337.54|6
1640545380000|2021-12-26 19:03:00|341.69|337.59|341.71|337.61|341.71|337.61|341.69|337.59|5
1640545390000|2021-12-26 19:03:10|341.74|337.64|341.65|337.55|341.76|337.66|341.64|337.54|6
1640545400000|2021-12-26 19:03:20|341.66|337.56|341.54|337.44|341.66|337.56|341.53|337.43|12
1640545410000|2021-12-26 19:03:30|341.52|337.42|341.42|337.32|341.54|337.44|341.42|337.32|13
1640545420000|2021-12-26 19:03:40|341.41|337.31|341.47|337.37|341.51|337.41|341.41|337.31|8
1640545430000|2021-12-26 19:03:50|341.44|337.34|341.5|337.4|341.52|337.42|341.43|337.33|5
1640545440000|2021-12-26 19:04:00|341.52|337.42|341.54|337.44|341.54|337.44|341.52|337.42|4
1640545450000|2021-12-26 19:04:10|341.53|337.43|341.54|337.44|341.54|337.44|341.52|337.42|4
1640545460000|2021-12-26 19:04:20|341.53|337.43|341.53|337.43|341.54|337.44|341.53|337.43|3
1640545470000|2021-12-26 19:04:30|341.52|337.42|341.38|337.28|341.52|337.42|341.38|337.28|8
1640545480000|2021-12-26 19:04:40|341.36|337.26|341.35|337.25|341.36|337.26|341.35|337.25|4
1640545490000|2021-12-26 19:04:50|341.29|337.19|341.32|337.22|341.32|337.22|341.29|337.19|3
1640545500000|2021-12-26 19:05:00|341.31|337.21|341.27|337.17|341.32|337.22|341.27|337.17|4
1640545520000|2021-12-26 19:05:20|341.26|337.16|340.86|336.76|341.26|337.16|340.86|336.76|11
1640545530000|2021-12-26 19:05:30|340.85|336.75|340.82|336.72|340.87|336.77|340.8|336.7|5
1640545540000|2021-12-26 19:05:40|340.81|336.71|341.07|336.97|341.07|336.97|340.78|336.68|8
1640545550000|2021-12-26 19:05:50|341.06|336.96|341.12|337.02|341.13|337.03|341.06|336.96|8
1640545560000|2021-12-26 19:06:00|341.15|337.05|341.17|337.07|341.19|337.09|341.14|337.04|10
1640545570000|2021-12-26 19:06:10|341.18|337.08|341.16|337.06|341.18|337.08|341.16|337.06|3
1640545580000|2021-12-26 19:06:20|341.15|337.05|341.14|337.04|341.15|337.05|341.14|337.04|2
1640545600000|2021-12-26 19:06:40|341.15|337.05|341.16|337.06|341.16|337.06|341.15|337.05|4
1640545610000|2021-12-26 19:06:50|341.18|337.08|341.17|337.07|341.18|337.08|341.17|337.07|2
1640545620000|2021-12-26 19:07:00|341.16|337.06|341.29|337.19|341.29|337.19|341.16|337.06|8
1640545630000|2021-12-26 19:07:10|341.27|337.17|341.28|337.18|341.29|337.19|341.27|337.17|3
1640545640000|2021-12-26 19:07:20|341.29|337.19|341.41|337.31|341.46|337.36|341.29|337.19|8
1640545660000|2021-12-26 19:07:40|341.4|337.3|341.3|337.2|341.4|337.3|341.3|337.2|8
1640545670000|2021-12-26 19:07:50|341.29|337.19|341.38|337.28|341.39|337.29|341.24|337.14|12
1640545680000|2021-12-26 19:08:00|341.37|337.27|341.37|337.27|341.41|337.31|341.37|337.27|13
1640545690000|2021-12-26 19:08:10|341.38|337.28|341.37|337.27|341.38|337.28|341.37|337.27|2
1640545700000|2021-12-26 19:08:20|341.38|337.28|341.36|337.26|341.38|337.28|341.36|337.26|3
1640545720000|2021-12-26 19:08:40|341.34|337.24|341.21|337.11|341.34|337.24|341.21|337.11|8
1640545730000|2021-12-26 19:08:50|341.2|337.1|341.26|337.16|341.28|337.18|341.18|337.08|13
1640545740000|2021-12-26 19:09:00|341.27|337.17|341.34|337.24|341.34|337.24|341.26|337.16|7
1640545750000|2021-12-26 19:09:10|341.35|337.25|341.35|337.25|341.35|337.25|341.34|337.24|5
1640545760000|2021-12-26 19:09:20|341.34|337.24|341.35|337.25|341.35|337.25|341.34|337.24|2
1640545770000|2021-12-26 19:09:30|341.34|337.24|341.3|337.2|341.36|337.26|341.3|337.2|9
1640545780000|2021-12-26 19:09:40|341.24|337.14|341.24|337.14|341.27|337.17|341.23|337.13|11
1640545790000|2021-12-26 19:09:50|341.23|337.13|341.27|337.17|341.27|337.17|341.23|337.13|8
1640545800000|2021-12-26 19:10:00|341.26|337.16|341.27|337.17|341.27|337.17|341.26|337.16|2
1640545810000|2021-12-26 19:10:10|341.31|337.21|341.37|337.27|341.37|337.27|341.31|337.21|9
1640545820000|2021-12-26 19:10:20|341.38|337.28|341.45|337.35|341.45|337.35|341.38|337.28|5
1640545830000|2021-12-26 19:10:30|341.47|337.37|341.35|337.25|341.47|337.37|341.31|337.21|16
1640545840000|2021-12-26 19:10:40|341.36|337.26|341.39|337.29|341.39|337.29|341.36|337.26|2
1640545850000|2021-12-26 19:10:50|341.42|337.32|341.45|337.35|341.45|337.35|341.42|337.32|4
1640545860000|2021-12-26 19:11:00|341.43|337.33|341.37|337.27|341.43|337.33|341.36|337.26|7
1640545870000|2021-12-26 19:11:10|341.36|337.26|341.36|337.26|341.36|337.26|341.36|337.26|1
1640545880000|2021-12-26 19:11:20|341.37|337.27|341.35|337.25|341.37|337.27|341.35|337.25|2
1640545890000|2021-12-26 19:11:30|341.34|337.24|341.26|337.16|341.34|337.24|341.23|337.13|10
1640545900000|2021-12-26 19:11:40|341.27|337.17|341.3|337.2|341.3|337.2|341.27|337.17|5
1640545910000|2021-12-26 19:11:50|341.35|337.25|341.42|337.32|341.42|337.32|341.35|337.25|5
1640545920000|2021-12-26 19:12:00|341.4|337.3|341.43|337.33|341.44|337.34|341.4|337.3|4
1640545930000|2021-12-26 19:12:10|341.42|337.32|341.43|337.33|341.43|337.33|341.42|337.32|2
1640545940000|2021-12-26 19:12:20|341.41|337.31|341.35|337.25|341.41|337.31|341.32|337.22|6
1640545950000|2021-12-26 19:12:30|341.34|337.24|341.24|337.14|341.34|337.24|341.24|337.14|9
1640545960000|2021-12-26 19:12:40|341.23|337.13|341.29|337.19|341.3|337.2|341.23|337.13|7
1640545970000|2021-12-26 19:12:50|341.33|337.23|341.33|337.23|341.35|337.25|341.33|337.23|3
1640545980000|2021-12-26 19:13:00|341.29|337.19|341.31|337.21|341.31|337.21|341.29|337.19|3
1640545990000|2021-12-26 19:13:10|341.33|337.23|341.28|337.18|341.33|337.23|341.28|337.18|3
1640546000000|2021-12-26 19:13:20|341.29|337.19|341.42|337.32|341.42|337.32|341.29|337.19|5
1640546010000|2021-12-26 19:13:30|341.35|337.25|341.4|337.3|341.42|337.32|341.35|337.25|3
1640546020000|2021-12-26 19:13:40|341.38|337.28|341.35|337.25|341.38|337.28|341.35|337.25|4
1640546050000|2021-12-26 19:14:10|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1640546060000|2021-12-26 19:14:20|341.39|337.29|341.38|337.28|341.39|337.29|341.38|337.28|2
1640546080000|2021-12-26 19:14:40|341.37|337.27|341.38|337.28|341.38|337.28|341.36|337.26|5
1640546090000|2021-12-26 19:14:50|341.37|337.27|341.32|337.22|341.37|337.27|341.32|337.22|3
1640546100000|2021-12-26 19:15:00|341.26|337.16|341.23|337.13|341.26|337.16|341.23|337.13|2
1640546110000|2021-12-26 19:15:10|341.22|337.12|341.26|337.16|341.26|337.16|341.22|337.12|4
1640546120000|2021-12-26 19:15:20|341.21|337.11|341.21|337.11|341.21|337.11|341.21|337.11|1
1640546130000|2021-12-26 19:15:30|341.26|337.16|341.26|337.16|341.26|337.16|341.26|337.16|1
1640546140000|2021-12-26 19:15:40|341.29|337.19|341.24|337.14|341.29|337.19|341.22|337.12|3
1640546150000|2021-12-26 19:15:50|341.22|337.12|341.22|337.12|341.24|337.14|341.22|337.12|3
1640546160000|2021-12-26 19:16:00|341.24|337.14|341.24|337.14|341.24|337.14|341.22|337.12|3
1640546170000|2021-12-26 19:16:10|341.26|337.16|341.15|337.05|341.26|337.16|341.15|337.05|6
1640546190000|2021-12-26 19:16:30|341.16|337.06|341.17|337.07|341.17|337.07|341.07|336.97|7
1640546200000|2021-12-26 19:16:40|341.16|337.06|341.16|337.06|341.16|337.06|341.16|337.06|1
1640546220000|2021-12-26 19:17:00|341.17|337.07|340.94|336.84|341.17|337.07|340.94|336.84|3
1640546230000|2021-12-26 19:17:10|340.95|336.85|340.89|336.79|340.95|336.85|340.88|336.78|8
1640546250000|2021-12-26 19:17:30|340.85|336.75|340.84|336.74|340.85|336.75|340.84|336.74|2
1640546260000|2021-12-26 19:17:40|340.82|336.72|340.82|336.72|340.82|336.72|340.82|336.72|1
1640546290000|2021-12-26 19:18:10|340.88|336.78|340.9|336.8|340.9|336.8|340.87|336.77|7
1640546300000|2021-12-26 19:18:20|340.89|336.79|340.93|336.83|340.93|336.83|340.89|336.79|2
1640546310000|2021-12-26 19:18:30|340.92|336.82|340.92|336.82|340.92|336.82|340.89|336.79|4
1640546320000|2021-12-26 19:18:40|340.89|336.79|340.89|336.79|340.89|336.79|340.89|336.79|1
1640546330000|2021-12-26 19:18:50|340.88|336.78|340.89|336.79|340.89|336.79|340.88|336.78|2
1640546340000|2021-12-26 19:19:00|340.88|336.78|340.89|336.79|340.89|336.79|340.88|336.78|4
1640546350000|2021-12-26 19:19:10|340.88|336.78|340.89|336.79|340.89|336.79|340.88|336.78|8
1640546360000|2021-12-26 19:19:20|340.88|336.78|340.9|336.8|340.91|336.81|340.88|336.78|7
1640546370000|2021-12-26 19:19:30|340.89|336.79|341.12|337.02|341.12|337.02|340.89|336.79|8
1640546390000|2021-12-26 19:19:50|341.15|337.05|341.16|337.06|341.16|337.06|341.15|337.05|2
1640546400000|2021-12-26 19:20:00|341.17|337.07|341.18|337.08|341.18|337.08|341.17|337.07|4
1640546410000|2021-12-26 19:20:10|341.16|337.06|341.15|337.05|341.16|337.06|341.12|337.02|11
1640546420000|2021-12-26 19:20:20|341.1|337|341.15|337.05|341.15|337.05|341.1|337|2
1640546430000|2021-12-26 19:20:30|341.16|337.06|341.14|337.04|341.17|337.07|341.14|337.04|7
1640546440000|2021-12-26 19:20:40|341.12|337.02|341.13|337.03|341.13|337.03|341.12|337.02|2
1640546450000|2021-12-26 19:20:50|341.16|337.06|341.25|337.15|341.25|337.15|341.16|337.06|9
1640546460000|2021-12-26 19:21:00|341.29|337.19|341.38|337.28|341.38|337.28|341.29|337.19|4
1640546470000|2021-12-26 19:21:10|341.42|337.32|341.51|337.41|341.52|337.42|341.37|337.27|19
1640546480000|2021-12-26 19:21:20|341.52|337.42|341.5|337.4|341.52|337.42|341.5|337.4|5
1640546490000|2021-12-26 19:21:30|341.41|337.31|341.49|337.39|341.5|337.4|341.41|337.31|3
1640546500000|2021-12-26 19:21:40|341.48|337.38|341.49|337.39|341.49|337.39|341.48|337.38|2
1640546510000|2021-12-26 19:21:50|341.48|337.38|341.48|337.38|341.48|337.38|341.47|337.37|5
1640546520000|2021-12-26 19:22:00|341.46|337.36|341.46|337.36|341.46|337.36|341.46|337.36|1
1640546530000|2021-12-26 19:22:10|341.47|337.37|341.47|337.37|341.47|337.37|341.47|337.37|1
1640546540000|2021-12-26 19:22:20|341.48|337.38|341.44|337.34|341.48|337.38|341.44|337.34|3
1640546550000|2021-12-26 19:22:30|341.47|337.37|341.47|337.37|341.47|337.37|341.47|337.37|1
1640546560000|2021-12-26 19:22:40|341.48|337.38|341.48|337.38|341.48|337.38|341.48|337.38|1
1640546570000|2021-12-26 19:22:50|341.47|337.37|341.47|337.37|341.49|337.39|341.46|337.36|4
1640546580000|2021-12-26 19:23:00|341.51|337.41|341.51|337.41|341.51|337.41|341.51|337.41|1
1640546600000|2021-12-26 19:23:20|341.5|337.4|341.5|337.4|341.5|337.4|341.5|337.4|1
1640546610000|2021-12-26 19:23:30|341.51|337.41|341.5|337.4|341.51|337.41|341.5|337.4|2
1640546620000|2021-12-26 19:23:40|341.51|337.41|341.51|337.41|341.51|337.41|341.51|337.41|1
1640546630000|2021-12-26 19:23:50|341.5|337.4|341.5|337.4|341.5|337.4|341.5|337.4|1
1640546650000|2021-12-26 19:24:10|341.49|337.39|341.5|337.4|341.51|337.41|341.49|337.39|4
1640546660000|2021-12-26 19:24:20|341.52|337.42|341.51|337.41|341.52|337.42|341.51|337.41|4
1640546670000|2021-12-26 19:24:30|341.49|337.39|341.41|337.31|341.53|337.43|341.41|337.31|7
1640546680000|2021-12-26 19:24:40|341.53|337.43|341.56|337.46|341.56|337.46|341.52|337.42|3
1640546700000|2021-12-26 19:25:00|341.55|337.45|341.56|337.46|341.56|337.46|341.55|337.45|2
1640546720000|2021-12-26 19:25:20|341.58|337.48|341.69|337.59|341.69|337.59|341.58|337.48|13
1640546730000|2021-12-26 19:25:30|341.66|337.56|341.64|337.54|341.7|337.6|341.64|337.54|7
1640546740000|2021-12-26 19:25:40|341.63|337.53|341.58|337.48|341.64|337.54|341.58|337.48|5
1640546750000|2021-12-26 19:25:50|341.61|337.51|341.59|337.49|341.61|337.51|341.59|337.49|4
1640546760000|2021-12-26 19:26:00|341.6|337.5|341.56|337.46|341.6|337.5|341.55|337.45|6
1640546770000|2021-12-26 19:26:10|341.57|337.47|341.61|337.51|341.61|337.51|341.56|337.46|5
1640546780000|2021-12-26 19:26:20|341.64|337.54|341.64|337.54|341.65|337.55|341.64|337.54|3
1640546790000|2021-12-26 19:26:30|341.63|337.53|341.61|337.51|341.64|337.54|341.61|337.51|5
1640546800000|2021-12-26 19:26:40|341.6|337.5|341.61|337.51|341.61|337.51|341.57|337.47|4
1640546810000|2021-12-26 19:26:50|341.6|337.5|341.59|337.49|341.6|337.5|341.59|337.49|2
1640546820000|2021-12-26 19:27:00|341.55|337.45|341.59|337.49|341.59|337.49|341.55|337.45|3
1640546830000|2021-12-26 19:27:10|341.6|337.5|341.65|337.55|341.68|337.58|341.6|337.5|11
1640546840000|2021-12-26 19:27:20|341.66|337.56|341.66|337.56|341.72|337.62|341.65|337.55|8
1640546850000|2021-12-26 19:27:30|341.65|337.55|341.64|337.54|341.66|337.56|341.6|337.5|5
1640546860000|2021-12-26 19:27:40|341.63|337.53|341.64|337.54|341.64|337.54|341.55|337.45|6
1640546870000|2021-12-26 19:27:50|341.63|337.53|341.53|337.43|341.65|337.55|341.52|337.42|10
1640546880000|2021-12-26 19:28:00|341.54|337.44|341.58|337.48|341.58|337.48|341.54|337.44|5
1640546890000|2021-12-26 19:28:10|341.59|337.49|341.67|337.57|341.67|337.57|341.58|337.48|7
1640546910000|2021-12-26 19:28:30|341.68|337.58|341.7|337.6|341.7|337.6|341.68|337.58|2
1640546920000|2021-12-26 19:28:40|341.64|337.54|341.41|337.31|341.64|337.54|341.41|337.31|12
1640546930000|2021-12-26 19:28:50|341.38|337.28|341.39|337.29|341.42|337.32|341.38|337.28|4
1640546940000|2021-12-26 19:29:00|341.42|337.32|341.47|337.37|341.48|337.38|341.42|337.32|12
1640546950000|2021-12-26 19:29:10|341.52|337.42|341.52|337.42|341.52|337.42|341.52|337.42|1
1640546960000|2021-12-26 19:29:20|341.53|337.43|341.47|337.37|341.53|337.43|341.47|337.37|3
1640546970000|2021-12-26 19:29:30|341.48|337.38|341.48|337.38|341.48|337.38|341.48|337.38|1
1640546980000|2021-12-26 19:29:40|341.47|337.37|341.43|337.33|341.47|337.37|341.43|337.33|4
1640546990000|2021-12-26 19:29:50|341.44|337.34|341.43|337.33|341.45|337.35|341.43|337.33|4
1640547000000|2021-12-26 19:30:00|341.42|337.32|341.38|337.28|341.42|337.32|341.38|337.28|4
1640547010000|2021-12-26 19:30:10|341.39|337.29|341.46|337.36|341.46|337.36|341.38|337.28|5
1640547020000|2021-12-26 19:30:20|341.44|337.34|341.47|337.37|341.48|337.38|341.44|337.34|5
1640547030000|2021-12-26 19:30:30|341.5|337.4|341.6|337.5|341.61|337.51|341.5|337.4|8
1640547040000|2021-12-26 19:30:40|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1640547050000|2021-12-26 19:30:50|341.56|337.46|341.75|337.65|341.76|337.66|341.56|337.46|11
1640547060000|2021-12-26 19:31:00|341.76|337.66|341.76|337.66|341.76|337.66|341.76|337.66|1
1640547070000|2021-12-26 19:31:10|341.75|337.65|341.7|337.6|341.75|337.65|341.69|337.59|7
1640547080000|2021-12-26 19:31:20|341.67|337.57|341.68|337.58|341.68|337.58|341.67|337.57|2
1640547090000|2021-12-26 19:31:30|341.67|337.57|341.76|337.66|341.76|337.66|341.67|337.57|5
1640547100000|2021-12-26 19:31:40|341.75|337.65|341.76|337.66|341.76|337.66|341.75|337.65|2
1640547110000|2021-12-26 19:31:50|341.75|337.65|341.74|337.64|341.76|337.66|341.74|337.64|3
1640547120000|2021-12-26 19:32:00|341.76|337.66|341.77|337.67|341.8|337.7|341.76|337.66|10
1640547130000|2021-12-26 19:32:10|341.76|337.66|341.72|337.62|341.77|337.67|341.7|337.6|7
1640547140000|2021-12-26 19:32:20|341.73|337.63|341.73|337.63|341.73|337.63|341.73|337.63|1
1640547150000|2021-12-26 19:32:30|341.74|337.64|341.76|337.66|341.76|337.66|341.74|337.64|5
1640547160000|2021-12-26 19:32:40|341.79|337.69|341.78|337.68|341.79|337.69|341.74|337.64|10
1640547170000|2021-12-26 19:32:50|341.79|337.69|341.78|337.68|341.82|337.72|341.78|337.68|5
1640547180000|2021-12-26 19:33:00|341.79|337.69|341.81|337.71|341.88|337.78|341.78|337.68|11
1640547190000|2021-12-26 19:33:10|341.82|337.72|341.86|337.76|341.87|337.77|341.82|337.72|4
1640547200000|2021-12-26 19:33:20|341.82|337.72|341.87|337.77|341.87|337.77|341.82|337.72|5
1640547210000|2021-12-26 19:33:30|341.82|337.72|341.71|337.61|341.82|337.72|341.71|337.61|7
1640547220000|2021-12-26 19:33:40|341.74|337.64|341.85|337.75|341.85|337.75|341.73|337.63|9
1640547230000|2021-12-26 19:33:50|341.86|337.76|341.83|337.73|341.86|337.76|341.82|337.72|4
1640547240000|2021-12-26 19:34:00|341.85|337.75|341.83|337.73|341.85|337.75|341.83|337.73|2
1640547250000|2021-12-26 19:34:10|341.85|337.75|341.85|337.75|341.85|337.75|341.85|337.75|1
1640547260000|2021-12-26 19:34:20|341.86|337.76|341.85|337.75|341.86|337.76|341.85|337.75|2
1640547270000|2021-12-26 19:34:30|341.84|337.74|341.84|337.74|341.84|337.74|341.84|337.74|1
1640547280000|2021-12-26 19:34:40|341.85|337.75|341.87|337.77|341.87|337.77|341.85|337.75|2
1640547300000|2021-12-26 19:35:00|341.86|337.76|341.86|337.76|341.86|337.76|341.86|337.76|1
1640547320000|2021-12-26 19:35:20|341.87|337.77|341.88|337.78|341.89|337.79|341.87|337.77|4
1640547330000|2021-12-26 19:35:30|341.89|337.79|341.88|337.78|341.89|337.79|341.88|337.78|2
1640547350000|2021-12-26 19:35:50|341.8|337.7|341.9|337.8|341.9|337.8|341.8|337.7|3
1640547380000|2021-12-26 19:36:20|341.89|337.79|341.88|337.78|341.89|337.79|341.85|337.75|7
1640547390000|2021-12-26 19:36:30|341.87|337.77|341.88|337.78|341.88|337.78|341.85|337.75|4
1640547410000|2021-12-26 19:36:50|341.9|337.8|341.9|337.8|341.9|337.8|341.9|337.8|1
1640547420000|2021-12-26 19:37:00|341.89|337.79|341.84|337.74|341.92|337.82|341.84|337.74|4
1640547430000|2021-12-26 19:37:10|341.92|337.82|341.9|337.8|341.92|337.82|341.9|337.8|2
1640547440000|2021-12-26 19:37:20|341.89|337.79|341.89|337.79|341.89|337.79|341.89|337.79|1
1640547450000|2021-12-26 19:37:30|341.87|337.77|341.86|337.76|341.87|337.77|341.83|337.73|4
1640547460000|2021-12-26 19:37:40|341.87|337.77|341.87|337.77|341.87|337.77|341.87|337.77|1
1640547470000|2021-12-26 19:37:50|341.88|337.78|341.89|337.79|341.89|337.79|341.88|337.78|2
1640547480000|2021-12-26 19:38:00|341.88|337.78|342.18|338.08|342.18|338.08|341.88|337.78|15
1640547490000|2021-12-26 19:38:10|342.17|338.07|342.15|338.05|342.17|338.07|342.13|338.03|4
1640547500000|2021-12-26 19:38:20|342.16|338.06|342.2|338.1|342.2|338.1|342.15|338.05|8
1640547510000|2021-12-26 19:38:30|342.19|338.09|342.2|338.1|342.2|338.1|342.19|338.09|10
1640547520000|2021-12-26 19:38:40|342.21|338.11|342.22|338.12|342.23|338.13|342.21|338.11|4
1640547540000|2021-12-26 19:39:00|342.23|338.13|342.23|338.13|342.23|338.13|342.23|338.13|1
1640547560000|2021-12-26 19:39:20|342.24|338.14|342.23|338.13|342.24|338.14|342.23|338.13|2
1640547570000|2021-12-26 19:39:30|342.22|338.12|342.19|338.09|342.22|338.12|342.16|338.06|5
1640547580000|2021-12-26 19:39:40|342.2|338.1|342.14|338.04|342.2|338.1|342.14|338.04|4
1640547590000|2021-12-26 19:39:50|342.13|338.03|342.13|338.03|342.13|338.03|342.13|338.03|1
1640547600000|2021-12-26 19:40:00|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640547610000|2021-12-26 19:40:10|342.14|338.04|342.16|338.06|342.17|338.07|342.09|337.99|7
1640547620000|2021-12-26 19:40:20|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640547630000|2021-12-26 19:40:30|342.16|338.06|342.11|338.01|342.16|338.06|342.11|338.01|3
1640547640000|2021-12-26 19:40:40|342.12|338.02|342.11|338.01|342.12|338.02|342.11|338.01|10
1640547660000|2021-12-26 19:41:00|342.13|338.03|342.18|338.08|342.19|338.09|342.13|338.03|4
1640547670000|2021-12-26 19:41:10|342.22|338.12|342.22|338.12|342.22|338.12|342.22|338.12|1
1640547680000|2021-12-26 19:41:20|342.21|338.11|342.21|338.11|342.21|338.11|342.21|338.11|1
1640547690000|2021-12-26 19:41:30|342.22|338.12|342.22|338.12|342.22|338.12|342.22|338.12|1
1640547700000|2021-12-26 19:41:40|342.21|338.11|342.22|338.12|342.22|338.12|342.21|338.11|2
1640547710000|2021-12-26 19:41:50|342.21|338.11|342.22|338.12|342.22|338.12|342.21|338.11|2
1640547720000|2021-12-26 19:42:00|342.21|338.11|342.2|338.1|342.21|338.11|342.2|338.1|2
1640547730000|2021-12-26 19:42:10|342.21|338.11|342.22|338.12|342.24|338.14|342.21|338.11|7
1640547740000|2021-12-26 19:42:20|342.21|338.11|342.19|338.09|342.21|338.11|342.19|338.09|3
1640547750000|2021-12-26 19:42:30|342.16|338.06|342.16|338.06|342.17|338.07|342.16|338.06|3
1640547760000|2021-12-26 19:42:40|342.17|338.07|342.16|338.06|342.17|338.07|342.15|338.05|4
1640547770000|2021-12-26 19:42:50|342.15|338.05|342.16|338.06|342.16|338.06|342.15|338.05|2
1640547780000|2021-12-26 19:43:00|342.17|338.07|342.2|338.1|342.2|338.1|342.17|338.07|2
1640547790000|2021-12-26 19:43:10|342.16|338.06|342.2|338.1|342.2|338.1|342.16|338.06|3
1640547800000|2021-12-26 19:43:20|342.23|338.13|342.22|338.12|342.24|338.14|342.21|338.11|7
1640547810000|2021-12-26 19:43:30|342.24|338.14|342.14|338.04|342.24|338.14|342.14|338.04|10
1640547820000|2021-12-26 19:43:40|342.13|338.03|342.13|338.03|342.15|338.05|342.12|338.02|4
1640547830000|2021-12-26 19:43:50|342.17|338.07|342.18|338.08|342.18|338.08|342.17|338.07|2
1640547840000|2021-12-26 19:44:00|342.19|338.09|342.18|338.08|342.19|338.09|342.18|338.08|4
1640547860000|2021-12-26 19:44:20|342.16|338.06|342.16|338.06|342.16|338.06|342.16|338.06|1
1640547880000|2021-12-26 19:44:40|342.17|338.07|341.92|337.82|342.18|338.08|341.92|337.82|9
1640547890000|2021-12-26 19:44:50|341.9|337.8|341.71|337.61|341.9|337.8|341.71|337.61|12
1640547900000|2021-12-26 19:45:00|341.72|337.62|341.69|337.59|341.72|337.62|341.69|337.59|6
1640547910000|2021-12-26 19:45:10|341.72|337.62|341.81|337.71|341.83|337.73|341.72|337.62|9
1640547920000|2021-12-26 19:45:20|341.8|337.7|341.78|337.68|341.82|337.72|341.78|337.68|5
1640547930000|2021-12-26 19:45:30|341.77|337.67|341.77|337.67|341.77|337.67|341.77|337.67|1
1640547940000|2021-12-26 19:45:40|341.76|337.66|341.76|337.66|341.77|337.67|341.76|337.66|3
1640547950000|2021-12-26 19:45:50|341.77|337.67|341.76|337.66|341.77|337.67|341.76|337.66|2
1640547960000|2021-12-26 19:46:00|341.77|337.67|341.71|337.61|341.79|337.69|341.7|337.6|9
1640547970000|2021-12-26 19:46:10|341.7|337.6|341.64|337.54|341.7|337.6|341.64|337.54|8
1640547980000|2021-12-26 19:46:20|341.63|337.53|341.64|337.54|341.64|337.54|341.63|337.53|2
1640548000000|2021-12-26 19:46:40|341.63|337.53|341.61|337.51|341.63|337.53|341.61|337.51|2
1640548010000|2021-12-26 19:46:50|341.62|337.52|341.64|337.54|341.64|337.54|341.6|337.5|4
1640548020000|2021-12-26 19:47:00|341.63|337.53|341.63|337.53|341.63|337.53|341.63|337.53|1
1640548030000|2021-12-26 19:47:10|341.64|337.54|341.51|337.41|341.64|337.54|341.51|337.41|8
1640548040000|2021-12-26 19:47:20|341.5|337.4|341.53|337.43|341.54|337.44|341.47|337.37|9
1640548050000|2021-12-26 19:47:30|341.55|337.45|341.61|337.51|341.61|337.51|341.55|337.45|6
1640548060000|2021-12-26 19:47:40|341.57|337.47|341.58|337.48|341.58|337.48|341.57|337.47|2
1640548070000|2021-12-26 19:47:50|341.56|337.46|341.56|337.46|341.56|337.46|341.56|337.46|1
1640548080000|2021-12-26 19:48:00|341.57|337.47|341.54|337.44|341.57|337.47|341.54|337.44|6
1640548090000|2021-12-26 19:48:10|341.55|337.45|341.56|337.46|341.56|337.46|341.53|337.43|7
1640548100000|2021-12-26 19:48:20|341.61|337.51|341.61|337.51|341.61|337.51|341.61|337.51|1
1640548120000|2021-12-26 19:48:40|341.58|337.48|341.58|337.48|341.58|337.48|341.58|337.48|1
1640548140000|2021-12-26 19:49:00|341.57|337.47|341.57|337.47|341.57|337.47|341.57|337.47|1
1640548150000|2021-12-26 19:49:10|341.58|337.48|341.56|337.46|341.58|337.48|341.56|337.46|2
1640548170000|2021-12-26 19:49:30|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1640548180000|2021-12-26 19:49:40|341.54|337.44|341.57|337.47|341.57|337.47|341.54|337.44|3
1640548190000|2021-12-26 19:49:50|341.59|337.49|341.6|337.5|341.6|337.5|341.59|337.49|2
1640548230000|2021-12-26 19:50:30|341.58|337.48|341.57|337.47|341.6|337.5|341.57|337.47|7
1640548240000|2021-12-26 19:50:40|341.58|337.48|341.61|337.51|341.61|337.51|341.58|337.48|3
1640548250000|2021-12-26 19:50:50|341.58|337.48|341.56|337.46|341.58|337.48|341.56|337.46|2
1640548260000|2021-12-26 19:51:00|341.55|337.45|341.6|337.5|341.6|337.5|341.55|337.45|4
1640548290000|2021-12-26 19:51:30|341.61|337.51|341.68|337.58|341.68|337.58|341.61|337.51|8
1640548320000|2021-12-26 19:52:00|341.72|337.62|341.76|337.66|341.76|337.66|341.72|337.62|7
1640548330000|2021-12-26 19:52:10|341.77|337.67|341.81|337.71|341.81|337.71|341.76|337.66|6
1640548340000|2021-12-26 19:52:20|341.78|337.68|341.78|337.68|341.78|337.68|341.78|337.68|1
1640548350000|2021-12-26 19:52:30|341.79|337.69|341.81|337.71|341.81|337.71|341.78|337.68|3
1640548360000|2021-12-26 19:52:40|341.82|337.72|341.82|337.72|341.82|337.72|341.82|337.72|1
1640548370000|2021-12-26 19:52:50|341.81|337.71|341.81|337.71|341.81|337.71|341.81|337.71|1
1640548380000|2021-12-26 19:53:00|341.8|337.7|341.74|337.64|341.8|337.7|341.73|337.63|3
1640548390000|2021-12-26 19:53:10|341.72|337.62|341.77|337.67|341.78|337.68|341.71|337.61|4
1640548400000|2021-12-26 19:53:20|341.76|337.66|341.77|337.67|341.77|337.67|341.76|337.66|2
1640548410000|2021-12-26 19:53:30|341.76|337.66|341.77|337.67|341.77|337.67|341.76|337.66|2
1640548420000|2021-12-26 19:53:40|341.78|337.68|341.78|337.68|341.78|337.68|341.78|337.68|1
1640548430000|2021-12-26 19:53:50|341.77|337.67|341.74|337.64|341.78|337.68|341.74|337.64|4
1640548440000|2021-12-26 19:54:00|341.71|337.61|341.7|337.6|341.71|337.61|341.7|337.6|2
1640548450000|2021-12-26 19:54:10|341.71|337.61|341.72|337.62|341.72|337.62|341.7|337.6|4
1640548460000|2021-12-26 19:54:20|341.75|337.65|341.75|337.65|341.75|337.65|341.75|337.65|1
1640548470000|2021-12-26 19:54:30|341.79|337.69|341.79|337.69|341.79|337.69|341.79|337.69|1
1640548480000|2021-12-26 19:54:40|341.77|337.67|341.72|337.62|341.77|337.67|341.72|337.62|3
1640548490000|2021-12-26 19:54:50|341.73|337.63|341.79|337.69|341.79|337.69|341.73|337.63|5
1640548500000|2021-12-26 19:55:00|341.78|337.68|341.78|337.68|341.79|337.69|341.76|337.66|4
1640548510000|2021-12-26 19:55:10|341.73|337.63|341.73|337.63|341.73|337.63|341.73|337.63|1
1640548520000|2021-12-26 19:55:20|341.79|337.69|341.79|337.69|341.79|337.69|341.79|337.69|1
1640548540000|2021-12-26 19:55:40|341.73|337.63|341.79|337.69|341.79|337.69|341.72|337.62|4
1640548550000|2021-12-26 19:55:50|341.8|337.7|341.8|337.7|341.8|337.7|341.8|337.7|1
1640548560000|2021-12-26 19:56:00|341.79|337.69|341.79|337.69|341.79|337.69|341.79|337.69|1
1640548570000|2021-12-26 19:56:10|341.78|337.68|341.81|337.71|341.82|337.72|341.78|337.68|6
1640548580000|2021-12-26 19:56:20|341.82|337.72|341.82|337.72|341.82|337.72|341.82|337.72|1
1640548590000|2021-12-26 19:56:30|341.83|337.73|341.84|337.74|341.84|337.74|341.82|337.72|4
1640548600000|2021-12-26 19:56:40|341.83|337.73|341.85|337.75|341.88|337.78|341.83|337.73|6
1640548620000|2021-12-26 19:57:00|341.84|337.74|341.87|337.77|341.87|337.77|341.84|337.74|3
1640548630000|2021-12-26 19:57:10|341.88|337.78|341.9|337.8|341.9|337.8|341.88|337.78|4
1640548640000|2021-12-26 19:57:20|341.92|337.82|341.92|337.82|341.92|337.82|341.92|337.82|1
1640548650000|2021-12-26 19:57:30|341.91|337.81|341.92|337.82|341.92|337.82|341.91|337.81|2
1640548660000|2021-12-26 19:57:40|341.94|337.84|341.86|337.76|341.94|337.84|341.85|337.75|3
1640548670000|2021-12-26 19:57:50|341.85|337.75|341.86|337.76|341.86|337.76|341.84|337.74|6
1640548680000|2021-12-26 19:58:00|341.85|337.75|341.85|337.75|341.86|337.76|341.8|337.7|7
1640548690000|2021-12-26 19:58:10|341.84|337.74|341.85|337.75|341.86|337.76|341.84|337.74|4
1640548700000|2021-12-26 19:58:20|341.87|337.77|341.92|337.82|341.92|337.82|341.87|337.77|2
1640548710000|2021-12-26 19:58:30|341.93|337.83|341.93|337.83|341.93|337.83|341.92|337.82|3
1640548730000|2021-12-26 19:58:50|341.92|337.82|341.92|337.82|341.92|337.82|341.92|337.82|1
1640548740000|2021-12-26 19:59:00|341.93|337.83|341.93|337.83|341.94|337.84|341.93|337.83|3
1640548750000|2021-12-26 19:59:10|341.91|337.81|341.91|337.81|341.91|337.81|341.91|337.81|1
1640548760000|2021-12-26 19:59:20|341.93|337.83|341.93|337.83|341.93|337.83|341.93|337.83|1
1640548770000|2021-12-26 19:59:30|341.92|337.82|341.92|337.82|341.92|337.82|341.92|337.82|1
1640548790000|2021-12-26 19:59:50|341.93|337.83|341.88|337.78|341.93|337.83|341.88|337.78|4
1640548800000|2021-12-26 20:00:00|341.87|337.77|341.83|337.73|341.87|337.77|341.8|337.7|7
1640548810000|2021-12-26 20:00:10|341.82|337.72|342.15|338.05|342.15|338.05|341.82|337.72|13
1640548820000|2021-12-26 20:00:20|342.16|338.06|342.22|338.12|342.22|338.12|342.16|338.06|4
1640548830000|2021-12-26 20:00:30|342.21|338.11|342.15|338.05|342.23|338.13|342.15|338.05|15
1640548840000|2021-12-26 20:00:40|342.13|338.03|342.14|338.04|342.14|338.04|342.13|338.03|4
1640548860000|2021-12-26 20:01:00|342.13|338.03|342.14|338.04|342.14|338.04|342.13|338.03|2
1640548880000|2021-12-26 20:01:20|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640548890000|2021-12-26 20:01:30|342.16|338.06|342.16|338.06|342.16|338.06|342.16|338.06|1
1640548900000|2021-12-26 20:01:40|342.17|338.07|342.18|338.08|342.18|338.08|342.16|338.06|6
1640548920000|2021-12-26 20:02:00|342.19|338.09|342.2|338.1|342.21|338.11|342.19|338.09|3
1640548930000|2021-12-26 20:02:10|342.19|338.09|342.29|338.19|342.29|338.19|342.19|338.09|13
1640548940000|2021-12-26 20:02:20|342.3|338.2|342.31|338.21|342.32|338.22|342.26|338.16|5
1640548960000|2021-12-26 20:02:40|342.32|338.22|342.32|338.22|342.35|338.25|342.31|338.21|8
1640548970000|2021-12-26 20:02:50|342.31|338.21|342.29|338.19|342.32|338.22|342.29|338.19|5
1640548980000|2021-12-26 20:03:00|342.3|338.2|342.34|338.24|342.34|338.24|342.29|338.19|7
1640549020000|2021-12-26 20:03:40|342.36|338.26|342.35|338.25|342.36|338.26|342.35|338.25|2
1640549040000|2021-12-26 20:04:00|342.36|338.26|342.4|338.3|342.4|338.3|342.36|338.26|4
1640549050000|2021-12-26 20:04:10|342.39|338.29|342.39|338.29|342.39|338.29|342.39|338.29|1
1640549060000|2021-12-26 20:04:20|342.4|338.3|342.38|338.28|342.4|338.3|342.38|338.28|3
1640549070000|2021-12-26 20:04:30|342.37|338.27|342.39|338.29|342.39|338.29|342.37|338.27|3
1640549080000|2021-12-26 20:04:40|342.4|338.3|342.38|338.28|342.4|338.3|342.38|338.28|3
1640549090000|2021-12-26 20:04:50|342.39|338.29|342.41|338.31|342.41|338.31|342.39|338.29|2
1640549100000|2021-12-26 20:05:00|342.4|338.3|342.35|338.25|342.4|338.3|342.34|338.24|9
1640549110000|2021-12-26 20:05:10|342.36|338.26|342.37|338.27|342.37|338.27|342.36|338.26|2
1640549120000|2021-12-26 20:05:20|342.38|338.28|342.32|338.22|342.38|338.28|342.32|338.22|5
1640549130000|2021-12-26 20:05:30|342.28|338.18|342.32|338.22|342.32|338.22|342.28|338.18|4
1640549140000|2021-12-26 20:05:40|342.31|338.21|342.31|338.21|342.31|338.21|342.31|338.21|1
1640549150000|2021-12-26 20:05:50|342.3|338.2|342.3|338.2|342.31|338.21|342.3|338.2|3
1640549160000|2021-12-26 20:06:00|342.31|338.21|342.31|338.21|342.31|338.21|342.3|338.2|3
1640549180000|2021-12-26 20:06:20|342.3|338.2|342.31|338.21|342.31|338.21|342.3|338.2|2
1640549210000|2021-12-26 20:06:50|342.32|338.22|342.23|338.13|342.32|338.22|342.23|338.13|7
1640549220000|2021-12-26 20:07:00|342.22|338.12|342.16|338.06|342.22|338.12|342.15|338.05|6
1640549230000|2021-12-26 20:07:10|342.17|338.07|342.28|338.18|342.29|338.19|342.15|338.05|10
1640549240000|2021-12-26 20:07:20|342.29|338.19|342.38|338.28|342.38|338.28|342.29|338.19|2
1640549260000|2021-12-26 20:07:40|342.37|338.27|342.36|338.26|342.37|338.27|342.36|338.26|2
1640549270000|2021-12-26 20:07:50|342.38|338.28|342.4|338.3|342.4|338.3|342.38|338.28|3
1640549280000|2021-12-26 20:08:00|342.44|338.34|342.42|338.32|342.44|338.34|342.4|338.3|4
1640549290000|2021-12-26 20:08:10|342.41|338.31|342.37|338.27|342.42|338.32|342.37|338.27|5
1640549300000|2021-12-26 20:08:20|342.38|338.28|342.38|338.28|342.38|338.28|342.38|338.28|1
1640549310000|2021-12-26 20:08:30|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640549320000|2021-12-26 20:08:40|342.38|338.28|342.4|338.3|342.4|338.3|342.33|338.23|5
1640549330000|2021-12-26 20:08:50|342.38|338.28|342.38|338.28|342.38|338.28|342.38|338.28|1
1640549340000|2021-12-26 20:09:00|342.37|338.27|342.38|338.28|342.38|338.28|342.37|338.27|2
1640549350000|2021-12-26 20:09:10|342.39|338.29|342.4|338.3|342.4|338.3|342.39|338.29|2
1640549360000|2021-12-26 20:09:20|342.38|338.28|342.43|338.33|342.44|338.34|342.38|338.28|6
1640549370000|2021-12-26 20:09:30|342.44|338.34|342.43|338.33|342.45|338.35|342.42|338.32|9
1640549380000|2021-12-26 20:09:40|342.39|338.29|342.32|338.22|342.39|338.29|342.32|338.22|6
1640549390000|2021-12-26 20:09:50|342.35|338.25|342.43|338.33|342.44|338.34|342.35|338.25|6
1640549400000|2021-12-26 20:10:00|342.44|338.34|342.44|338.34|342.44|338.34|342.44|338.34|1
1640549410000|2021-12-26 20:10:10|342.43|338.33|342.45|338.35|342.45|338.35|342.43|338.33|6
1640549420000|2021-12-26 20:10:20|342.43|338.33|342.44|338.34|342.44|338.34|342.43|338.33|2
1640549430000|2021-12-26 20:10:30|342.43|338.33|342.48|338.38|342.48|338.38|342.41|338.31|8
1640549440000|2021-12-26 20:10:40|342.47|338.37|342.47|338.37|342.47|338.37|342.47|338.37|1
1640549450000|2021-12-26 20:10:50|342.49|338.39|342.47|338.37|342.5|338.4|342.47|338.37|4
1640549460000|2021-12-26 20:11:00|342.46|338.36|342.48|338.38|342.48|338.38|342.46|338.36|5
1640549470000|2021-12-26 20:11:10|342.47|338.37|342.46|338.36|342.47|338.37|342.46|338.36|2
1640549480000|2021-12-26 20:11:20|342.47|338.37|342.48|338.38|342.48|338.38|342.46|338.36|3
1640549490000|2021-12-26 20:11:30|342.5|338.4|342.5|338.4|342.5|338.4|342.5|338.4|1
1640549500000|2021-12-26 20:11:40|342.56|338.46|342.56|338.46|342.56|338.46|342.56|338.46|1
1640549510000|2021-12-26 20:11:50|342.54|338.44|342.54|338.44|342.54|338.44|342.54|338.44|1
1640549520000|2021-12-26 20:12:00|342.56|338.46|342.56|338.46|342.56|338.46|342.56|338.46|1
1640549530000|2021-12-26 20:12:10|342.55|338.45|342.51|338.41|342.56|338.46|342.51|338.41|5
1640549540000|2021-12-26 20:12:20|342.47|338.37|342.45|338.35|342.47|338.37|342.45|338.35|2
1640549560000|2021-12-26 20:12:40|342.46|338.36|342.41|338.31|342.46|338.36|342.41|338.31|4
1640549570000|2021-12-26 20:12:50|342.4|338.3|342.4|338.3|342.4|338.3|342.4|338.3|1
1640549580000|2021-12-26 20:13:00|342.41|338.31|342.41|338.31|342.41|338.31|342.4|338.3|3
1640549590000|2021-12-26 20:13:10|342.42|338.32|342.42|338.32|342.42|338.32|342.42|338.32|1
1640549600000|2021-12-26 20:13:20|342.43|338.33|342.45|338.35|342.45|338.35|342.43|338.33|5
1640549620000|2021-12-26 20:13:40|342.44|338.34|342.42|338.32|342.44|338.34|342.41|338.31|5
1640549630000|2021-12-26 20:13:50|342.41|338.31|342.46|338.36|342.48|338.38|342.41|338.31|9
1640549640000|2021-12-26 20:14:00|342.48|338.38|342.47|338.37|342.48|338.38|342.47|338.37|2
1640549650000|2021-12-26 20:14:10|342.46|338.36|342.42|338.32|342.46|338.36|342.42|338.32|4
1640549660000|2021-12-26 20:14:20|342.41|338.31|342.42|338.32|342.42|338.32|342.41|338.31|2
1640549670000|2021-12-26 20:14:30|342.41|338.31|342.41|338.31|342.41|338.31|342.41|338.31|1
1640549680000|2021-12-26 20:14:40|342.42|338.32|342.26|338.16|342.42|338.32|342.26|338.16|8
1640549690000|2021-12-26 20:14:50|342.29|338.19|342.35|338.25|342.38|338.28|342.28|338.18|5
1640549710000|2021-12-26 20:15:10|342.36|338.26|342.35|338.25|342.36|338.26|342.35|338.25|2
1640549730000|2021-12-26 20:15:30|342.36|338.26|342.36|338.26|342.37|338.27|342.36|338.26|3
1640549750000|2021-12-26 20:15:50|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640549770000|2021-12-26 20:16:10|342.38|338.28|342.36|338.26|342.38|338.28|342.35|338.25|5
1640549780000|2021-12-26 20:16:20|342.35|338.25|342.35|338.25|342.36|338.26|342.35|338.25|3
1640549790000|2021-12-26 20:16:30|342.33|338.23|342.33|338.23|342.33|338.23|342.33|338.23|1
1640549810000|2021-12-26 20:16:50|342.31|338.21|342.24|338.14|342.32|338.22|342.24|338.14|5
1640549820000|2021-12-26 20:17:00|342.26|338.16|342.24|338.14|342.26|338.16|342.24|338.14|3
1640549830000|2021-12-26 20:17:10|342.26|338.16|342.26|338.16|342.26|338.16|342.26|338.16|1
1640549840000|2021-12-26 20:17:20|342.27|338.17|342.26|338.16|342.27|338.17|342.26|338.16|4
1640549850000|2021-12-26 20:17:30|342.25|338.15|342.26|338.16|342.3|338.2|342.25|338.15|6
1640549860000|2021-12-26 20:17:40|342.25|338.15|342.26|338.16|342.26|338.16|342.25|338.15|2
1640549870000|2021-12-26 20:17:50|342.27|338.17|342.27|338.17|342.27|338.17|342.26|338.16|5
1640549880000|2021-12-26 20:18:00|342.28|338.18|342.27|338.17|342.28|338.18|342.27|338.17|2
1640549890000|2021-12-26 20:18:10|342.25|338.15|342.37|338.27|342.38|338.28|342.25|338.15|7
1640549900000|2021-12-26 20:18:20|342.4|338.3|342.37|338.27|342.4|338.3|342.29|338.19|7
1640549910000|2021-12-26 20:18:30|342.36|338.26|342.34|338.24|342.36|338.26|342.34|338.24|3
1640549920000|2021-12-26 20:18:40|342.35|338.25|342.33|338.23|342.35|338.25|342.32|338.22|4
1640549930000|2021-12-26 20:18:50|342.35|338.25|342.36|338.26|342.36|338.26|342.34|338.24|3
1640549940000|2021-12-26 20:19:00|342.34|338.24|342.33|338.23|342.35|338.25|342.33|338.23|5
1640549950000|2021-12-26 20:19:10|342.34|338.24|342.35|338.25|342.35|338.25|342.34|338.24|2
1640549980000|2021-12-26 20:19:40|342.33|338.23|342.33|338.23|342.33|338.23|342.32|338.22|3
1640549990000|2021-12-26 20:19:50|342.34|338.24|342.35|338.25|342.35|338.25|342.32|338.22|9
1640550000000|2021-12-26 20:20:00|342.34|338.24|342.33|338.23|342.34|338.24|342.32|338.22|3
1640550020000|2021-12-26 20:20:20|342.34|338.24|342.27|338.17|342.34|338.24|342.27|338.17|3
1640550030000|2021-12-26 20:20:30|342.29|338.19|342.3|338.2|342.3|338.2|342.29|338.19|2
1640550040000|2021-12-26 20:20:40|342.29|338.19|342.27|338.17|342.3|338.2|342.27|338.17|3
1640550050000|2021-12-26 20:20:50|342.28|338.18|342.29|338.19|342.29|338.19|342.28|338.18|2
1640550060000|2021-12-26 20:21:00|342.3|338.2|342.33|338.23|342.33|338.23|342.3|338.2|3
1640550070000|2021-12-26 20:21:10|342.32|338.22|342.32|338.22|342.32|338.22|342.32|338.22|1
1640550080000|2021-12-26 20:21:20|342.21|338.11|342.21|338.11|342.21|338.11|342.21|338.11|1
1640550090000|2021-12-26 20:21:30|342.32|338.22|342.32|338.22|342.32|338.22|342.32|338.22|1
1640550100000|2021-12-26 20:21:40|342.33|338.23|342.33|338.23|342.34|338.24|342.32|338.22|5
1640550110000|2021-12-26 20:21:50|342.34|338.24|342.34|338.24|342.34|338.24|342.34|338.24|1
1640550120000|2021-12-26 20:22:00|342.33|338.23|342.34|338.24|342.35|338.25|342.33|338.23|6
1640550130000|2021-12-26 20:22:10|342.35|338.25|342.34|338.24|342.35|338.25|342.34|338.24|2
1640550150000|2021-12-26 20:22:30|342.35|338.25|342.36|338.26|342.36|338.26|342.35|338.25|2
1640550170000|2021-12-26 20:22:50|342.35|338.25|342.35|338.25|342.35|338.25|342.35|338.25|1
1640550180000|2021-12-26 20:23:00|342.36|338.26|342.36|338.26|342.36|338.26|342.36|338.26|1
1640550190000|2021-12-26 20:23:10|342.37|338.27|342.42|338.32|342.42|338.32|342.37|338.27|8
1640550200000|2021-12-26 20:23:20|342.41|338.31|342.42|338.32|342.42|338.32|342.41|338.31|2
1640550210000|2021-12-26 20:23:30|342.41|338.31|342.42|338.32|342.42|338.32|342.41|338.31|2
1640550220000|2021-12-26 20:23:40|342.41|338.31|342.41|338.31|342.42|338.32|342.41|338.31|3
1640550230000|2021-12-26 20:23:50|342.4|338.3|342.41|338.31|342.41|338.31|342.4|338.3|2
1640550250000|2021-12-26 20:24:10|342.42|338.32|342.42|338.32|342.42|338.32|342.42|338.32|1
1640550260000|2021-12-26 20:24:20|342.41|338.31|342.41|338.31|342.41|338.31|342.41|338.31|1
1640550270000|2021-12-26 20:24:30|342.34|338.24|342.4|338.3|342.41|338.31|342.33|338.23|4
1640550280000|2021-12-26 20:24:40|342.39|338.29|342.27|338.17|342.39|338.29|342.27|338.17|14
1640550290000|2021-12-26 20:24:50|342.19|338.09|342.24|338.14|342.26|338.16|342.15|338.05|17
1640550300000|2021-12-26 20:25:00|342.25|338.15|342.21|338.11|342.27|338.17|342.21|338.11|7
1640550310000|2021-12-26 20:25:10|342.29|338.19|342.29|338.19|342.29|338.19|342.29|338.19|1
1640550320000|2021-12-26 20:25:20|342.25|338.15|342.25|338.15|342.25|338.15|342.22|338.12|8
1640550330000|2021-12-26 20:25:30|342.24|338.14|342.24|338.14|342.24|338.14|342.24|338.14|1
1640550340000|2021-12-26 20:25:40|342.23|338.13|342.26|338.16|342.31|338.21|342.23|338.13|6
1640550350000|2021-12-26 20:25:50|342.22|338.12|342.24|338.14|342.25|338.15|342.21|338.11|5
1640550360000|2021-12-26 20:26:00|342.23|338.13|342.22|338.12|342.23|338.13|342.22|338.12|4
1640550370000|2021-12-26 20:26:10|342.23|338.13|342.23|338.13|342.24|338.14|342.22|338.12|6
1640550380000|2021-12-26 20:26:20|342.24|338.14|342.24|338.14|342.24|338.14|342.23|338.13|3
1640550390000|2021-12-26 20:26:30|342.26|338.16|342.25|338.15|342.26|338.16|342.25|338.15|2
1640550400000|2021-12-26 20:26:40|342.24|338.14|342.26|338.16|342.26|338.16|342.24|338.14|3
1640550420000|2021-12-26 20:27:00|342.27|338.17|342.27|338.17|342.28|338.18|342.27|338.17|3
1640550430000|2021-12-26 20:27:10|342.26|338.16|342.29|338.19|342.29|338.19|342.26|338.16|6
1640550450000|2021-12-26 20:27:30|342.31|338.21|342.21|338.11|342.32|338.22|342.21|338.11|5
1640550460000|2021-12-26 20:27:40|342.28|338.18|342.16|338.06|342.3|338.2|342.16|338.06|8
1640550470000|2021-12-26 20:27:50|342.17|338.07|342.17|338.07|342.17|338.07|342.16|338.06|3
1640550480000|2021-12-26 20:28:00|342.16|338.06|342.16|338.06|342.17|338.07|342.16|338.06|5
1640550490000|2021-12-26 20:28:10|342.15|338.05|342.17|338.07|342.17|338.07|342.15|338.05|2
1640550500000|2021-12-26 20:28:20|342.16|338.06|342.18|338.08|342.18|338.08|342.16|338.06|8
1640550510000|2021-12-26 20:28:30|342.16|338.06|342.18|338.08|342.18|338.08|342.16|338.06|2
1640550520000|2021-12-26 20:28:40|342.17|338.07|342.18|338.08|342.18|338.08|342.17|338.07|2
1640550540000|2021-12-26 20:29:00|342.19|338.09|342.2|338.1|342.23|338.13|342.19|338.09|6
1640550550000|2021-12-26 20:29:10|342.21|338.11|342.21|338.11|342.22|338.12|342.21|338.11|3
1640550570000|2021-12-26 20:29:30|342.28|338.18|342.19|338.09|342.28|338.18|342.19|338.09|6
1640550590000|2021-12-26 20:29:50|342.18|338.08|342.14|338.04|342.19|338.09|342.14|338.04|3
1640550600000|2021-12-26 20:30:00|342.15|338.05|342.16|338.06|342.16|338.06|342.15|338.05|6
1640550610000|2021-12-26 20:30:10|342.18|338.08|342.18|338.08|342.18|338.08|342.18|338.08|1
1640550620000|2021-12-26 20:30:20|342.16|338.06|342.17|338.07|342.17|338.07|342.16|338.06|2
1640550630000|2021-12-26 20:30:30|342.16|338.06|342.16|338.06|342.16|338.06|342.16|338.06|1
1640550640000|2021-12-26 20:30:40|342.08|337.98|342.17|338.07|342.17|338.07|342.08|337.98|3
1640550660000|2021-12-26 20:31:00|342.16|338.06|342.15|338.05|342.16|338.06|342.13|338.03|4
1640550670000|2021-12-26 20:31:10|342.16|338.06|342.16|338.06|342.16|338.06|342.15|338.05|3
1640550680000|2021-12-26 20:31:20|342.15|338.05|342.16|338.06|342.16|338.06|342.15|338.05|6
1640550690000|2021-12-26 20:31:30|342.17|338.07|342.16|338.06|342.17|338.07|342.15|338.05|4
1640550710000|2021-12-26 20:31:50|342.09|337.99|342.09|337.99|342.09|337.99|342.09|337.99|1
1640550720000|2021-12-26 20:32:00|342.08|337.98|342.08|337.98|342.08|337.98|342.08|337.98|1
1640550730000|2021-12-26 20:32:10|342.09|337.99|342.09|337.99|342.09|337.99|342.09|337.99|1
1640550750000|2021-12-26 20:32:30|342.17|338.07|342.16|338.06|342.17|338.07|342.16|338.06|2
1640550770000|2021-12-26 20:32:50|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640550780000|2021-12-26 20:33:00|342.17|338.07|342.16|338.06|342.17|338.07|342.15|338.05|4
1640550790000|2021-12-26 20:33:10|342.15|338.05|342.15|338.05|342.17|338.07|342.15|338.05|3
1640550800000|2021-12-26 20:33:20|342.17|338.07|342.15|338.05|342.17|338.07|342.15|338.05|3
1640550810000|2021-12-26 20:33:30|342.14|338.04|342.1|338|342.14|338.04|342.1|338|7
1640550820000|2021-12-26 20:33:40|342.09|337.99|342.11|338.01|342.11|338.01|342.03|337.93|8
1640550840000|2021-12-26 20:34:00|342.1|338|342.13|338.03|342.13|338.03|342.09|337.99|4
1640550850000|2021-12-26 20:34:10|342.15|338.05|342.16|338.06|342.16|338.06|342.14|338.04|4
1640550860000|2021-12-26 20:34:20|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640550870000|2021-12-26 20:34:30|342.13|338.03|342.08|337.98|342.13|338.03|342.07|337.97|5
1640550880000|2021-12-26 20:34:40|342.07|337.97|342.07|337.97|342.07|337.97|342.07|337.97|1
1640550890000|2021-12-26 20:34:50|342.09|337.99|342.09|337.99|342.09|337.99|342.09|337.99|1
1640550900000|2021-12-26 20:35:00|342.08|337.98|342.09|337.99|342.09|337.99|342.08|337.98|2
1640550910000|2021-12-26 20:35:10|342.08|337.98|342.08|337.98|342.08|337.98|342.08|337.98|1
1640550920000|2021-12-26 20:35:20|342.1|338|342.09|337.99|342.1|338|342.09|337.99|4
1640550930000|2021-12-26 20:35:30|342.08|337.98|342.08|337.98|342.1|338|342.08|337.98|7
1640550940000|2021-12-26 20:35:40|342.09|337.99|342.14|338.04|342.14|338.04|342.09|337.99|3
1640550950000|2021-12-26 20:35:50|342.15|338.05|342.15|338.05|342.15|338.05|342.15|338.05|1
1640550960000|2021-12-26 20:36:00|342.14|338.04|342.23|338.13|342.31|338.21|342.14|338.04|14
1640550980000|2021-12-26 20:36:20|342.21|338.11|342.21|338.11|342.21|338.11|342.21|338.11|1
1640550990000|2021-12-26 20:36:30|342.18|338.08|342.16|338.06|342.22|338.12|342.16|338.06|5
1640551000000|2021-12-26 20:36:40|342.15|338.05|342.07|337.97|342.16|338.06|342.07|337.97|6
1640551010000|2021-12-26 20:36:50|342.12|338.02|342.13|338.03|342.13|338.03|342.12|338.02|2
1640551030000|2021-12-26 20:37:10|342.18|338.08|342.21|338.11|342.21|338.11|342.18|338.08|2
1640551040000|2021-12-26 20:37:20|342.19|338.09|342.19|338.09|342.19|338.09|342.19|338.09|1
1640551050000|2021-12-26 20:37:30|342.18|338.08|342.19|338.09|342.19|338.09|342.18|338.08|2
1640551070000|2021-12-26 20:37:50|342.2|338.1|342.39|338.29|342.39|338.29|342.2|338.1|13
1640551080000|2021-12-26 20:38:00|342.4|338.3|342.37|338.27|342.4|338.3|342.37|338.27|5
1640551090000|2021-12-26 20:38:10|342.38|338.28|342.39|338.29|342.39|338.29|342.37|338.27|5
1640551100000|2021-12-26 20:38:20|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640551110000|2021-12-26 20:38:30|342.36|338.26|342.33|338.23|342.36|338.26|342.32|338.22|8
1640551120000|2021-12-26 20:38:40|342.31|338.21|342.3|338.2|342.31|338.21|342.28|338.18|4
1640551130000|2021-12-26 20:38:50|342.28|338.18|342.28|338.18|342.28|338.18|342.28|338.18|1
1640551140000|2021-12-26 20:39:00|342.29|338.19|342.27|338.17|342.29|338.19|342.27|338.17|2
1640551160000|2021-12-26 20:39:20|342.3|338.2|342.31|338.21|342.31|338.21|342.3|338.2|4
1640551170000|2021-12-26 20:39:30|342.28|338.18|342.28|338.18|342.28|338.18|342.28|338.18|1
1640551180000|2021-12-26 20:39:40|342.29|338.19|342.29|338.19|342.29|338.19|342.29|338.19|1
1640551190000|2021-12-26 20:39:50|342.28|338.18|342.26|338.16|342.28|338.18|342.26|338.16|3
1640551200000|2021-12-26 20:40:00|342.29|338.19|342.29|338.19|342.29|338.19|342.29|338.19|1
1640551210000|2021-12-26 20:40:10|342.18|338.08|342.18|338.08|342.18|338.08|342.18|338.08|1
1640551220000|2021-12-26 20:40:20|342.29|338.19|342.37|338.27|342.38|338.28|342.29|338.19|15
1640551230000|2021-12-26 20:40:30|342.39|338.29|342.39|338.29|342.39|338.29|342.38|338.28|3
1640551240000|2021-12-26 20:40:40|342.4|338.3|342.39|338.29|342.4|338.3|342.39|338.29|2
1640551250000|2021-12-26 20:40:50|342.4|338.3|342.4|338.3|342.4|338.3|342.4|338.3|1
1640551260000|2021-12-26 20:41:00|342.41|338.31|342.41|338.31|342.41|338.31|342.41|338.31|1
1640551270000|2021-12-26 20:41:10|342.44|338.34|342.42|338.32|342.44|338.34|342.42|338.32|2
1640551280000|2021-12-26 20:41:20|342.44|338.34|342.41|338.31|342.44|338.34|342.41|338.31|4
1640551290000|2021-12-26 20:41:30|342.39|338.29|342.34|338.24|342.39|338.29|342.34|338.24|7
1640551300000|2021-12-26 20:41:40|342.35|338.25|342.34|338.24|342.35|338.25|342.34|338.24|2
1640551310000|2021-12-26 20:41:50|342.35|338.25|342.34|338.24|342.35|338.25|342.34|338.24|2
1640551320000|2021-12-26 20:42:00|342.35|338.25|342.35|338.25|342.35|338.25|342.35|338.25|1
1640551330000|2021-12-26 20:42:10|342.36|338.26|342.37|338.27|342.38|338.28|342.34|338.24|8
1640551340000|2021-12-26 20:42:20|342.41|338.31|342.39|338.29|342.41|338.31|342.39|338.29|2
1640551350000|2021-12-26 20:42:30|342.4|338.3|342.39|338.29|342.4|338.3|342.36|338.26|5
1640551360000|2021-12-26 20:42:40|342.37|338.27|342.36|338.26|342.39|338.29|342.36|338.26|4
1640551370000|2021-12-26 20:42:50|342.37|338.27|342.37|338.27|342.38|338.28|342.36|338.26|4
1640551380000|2021-12-26 20:43:00|342.38|338.28|342.37|338.27|342.38|338.28|342.37|338.27|4
1640551390000|2021-12-26 20:43:10|342.36|338.26|342.39|338.29|342.39|338.29|342.36|338.26|4
1640551400000|2021-12-26 20:43:20|342.31|338.21|342.4|338.3|342.41|338.31|342.25|338.15|8
1640551410000|2021-12-26 20:43:30|342.39|338.29|342.37|338.27|342.39|338.29|342.37|338.27|5
1640551420000|2021-12-26 20:43:40|342.36|338.26|342.37|338.27|342.37|338.27|342.36|338.26|2
1640551430000|2021-12-26 20:43:50|342.36|338.26|342.33|338.23|342.36|338.26|342.31|338.21|10
1640551440000|2021-12-26 20:44:00|342.32|338.22|342.34|338.24|342.34|338.24|342.32|338.22|5
1640551450000|2021-12-26 20:44:10|342.33|338.23|342.36|338.26|342.36|338.26|342.33|338.23|2
1640551460000|2021-12-26 20:44:20|342.38|338.28|342.41|338.31|342.41|338.31|342.36|338.26|4
1640551470000|2021-12-26 20:44:30|342.4|338.3|342.37|338.27|342.41|338.31|342.37|338.27|5
1640551480000|2021-12-26 20:44:40|342.38|338.28|342.41|338.31|342.41|338.31|342.38|338.28|9
1640551490000|2021-12-26 20:44:50|342.42|338.32|342.42|338.32|342.42|338.32|342.41|338.31|3
1640551500000|2021-12-26 20:45:00|342.41|338.31|342.47|338.37|342.47|338.37|342.41|338.31|5
1640551510000|2021-12-26 20:45:10|342.46|338.36|342.46|338.36|342.47|338.37|342.45|338.35|5
1640551520000|2021-12-26 20:45:20|342.45|338.35|342.46|338.36|342.46|338.36|342.45|338.35|4
1640551530000|2021-12-26 20:45:30|342.45|338.35|342.44|338.34|342.46|338.36|342.44|338.34|5
1640551540000|2021-12-26 20:45:40|342.43|338.33|342.43|338.33|342.44|338.34|342.43|338.33|3
1640551550000|2021-12-26 20:45:50|342.45|338.35|342.45|338.35|342.45|338.35|342.45|338.35|1
1640551560000|2021-12-26 20:46:00|342.47|338.37|342.46|338.36|342.47|338.37|342.46|338.36|4
1640551570000|2021-12-26 20:46:10|342.47|338.37|342.48|338.38|342.49|338.39|342.47|338.37|4
1640551580000|2021-12-26 20:46:20|342.47|338.37|342.47|338.37|342.47|338.37|342.42|338.32|3
1640551590000|2021-12-26 20:46:30|342.46|338.36|342.47|338.37|342.47|338.37|342.46|338.36|2
1640551600000|2021-12-26 20:46:40|342.48|338.38|342.49|338.39|342.5|338.4|342.48|338.38|4
1640551620000|2021-12-26 20:47:00|342.5|338.4|342.44|338.34|342.5|338.4|342.43|338.33|7
1640551630000|2021-12-26 20:47:10|342.43|338.33|342.44|338.34|342.45|338.35|342.43|338.33|8
1640551640000|2021-12-26 20:47:20|342.43|338.33|342.44|338.34|342.45|338.35|342.43|338.33|3
1640551650000|2021-12-26 20:47:30|342.43|338.33|342.39|338.29|342.43|338.33|342.39|338.29|4
1640551660000|2021-12-26 20:47:40|342.43|338.33|342.43|338.33|342.43|338.33|342.43|338.33|1
1640551670000|2021-12-26 20:47:50|342.44|338.34|342.44|338.34|342.44|338.34|342.44|338.34|1
1640551690000|2021-12-26 20:48:10|342.45|338.35|342.45|338.35|342.45|338.35|342.45|338.35|1
1640551710000|2021-12-26 20:48:30|342.44|338.34|342.44|338.34|342.44|338.34|342.44|338.34|1
1640551720000|2021-12-26 20:48:40|342.43|338.33|342.43|338.33|342.43|338.33|342.43|338.33|1
1640551730000|2021-12-26 20:48:50|342.44|338.34|342.43|338.33|342.44|338.34|342.43|338.33|2
1640551740000|2021-12-26 20:49:00|342.42|338.32|342.43|338.33|342.43|338.33|342.42|338.32|4
1640551750000|2021-12-26 20:49:10|342.42|338.32|342.43|338.33|342.43|338.33|342.42|338.32|2
1640551760000|2021-12-26 20:49:20|342.36|338.26|342.36|338.26|342.36|338.26|342.36|338.26|1
1640551770000|2021-12-26 20:49:30|342.43|338.33|342.45|338.35|342.46|338.36|342.43|338.33|4
1640551780000|2021-12-26 20:49:40|342.47|338.37|342.43|338.33|342.48|338.38|342.43|338.33|4
1640551790000|2021-12-26 20:49:50|342.48|338.38|342.47|338.37|342.48|338.38|342.47|338.37|2
1640551800000|2021-12-26 20:50:00|342.49|338.39|342.53|338.43|342.58|338.48|342.48|338.38|8
1640551810000|2021-12-26 20:50:10|342.47|338.37|342.47|338.37|342.47|338.37|342.47|338.37|1
1640551820000|2021-12-26 20:50:20|342.49|338.39|342.47|338.37|342.49|338.39|342.47|338.37|2
1640551840000|2021-12-26 20:50:40|342.48|338.38|342.49|338.39|342.49|338.39|342.48|338.38|2
1640551850000|2021-12-26 20:50:50|342.51|338.41|342.52|338.42|342.53|338.43|342.51|338.41|3
1640551860000|2021-12-26 20:51:00|342.51|338.41|342.56|338.46|342.57|338.47|342.51|338.41|6
1640551870000|2021-12-26 20:51:10|342.61|338.51|342.6|338.5|342.61|338.51|342.6|338.5|2
1640551880000|2021-12-26 20:51:20|342.62|338.52|342.63|338.53|342.64|338.54|342.62|338.52|7
1640551890000|2021-12-26 20:51:30|342.64|338.54|342.65|338.55|342.65|338.55|342.63|338.53|4
1640551900000|2021-12-26 20:51:40|342.64|338.54|342.43|338.33|342.64|338.54|342.39|338.29|13
1640551910000|2021-12-26 20:51:50|342.45|338.35|342.43|338.33|342.45|338.35|342.43|338.33|5
1640551920000|2021-12-26 20:52:00|342.42|338.32|342.48|338.38|342.5|338.4|342.42|338.32|10
1640551930000|2021-12-26 20:52:10|342.56|338.46|342.56|338.46|342.56|338.46|342.56|338.46|1
1640551940000|2021-12-26 20:52:20|342.62|338.52|342.63|338.53|342.63|338.53|342.62|338.52|2
1640551950000|2021-12-26 20:52:30|342.64|338.54|342.59|338.49|342.65|338.55|342.59|338.49|5
1640551960000|2021-12-26 20:52:40|342.57|338.47|342.57|338.47|342.57|338.47|342.5|338.4|3
1640551980000|2021-12-26 20:53:00|342.58|338.48|342.53|338.43|342.59|338.49|342.53|338.43|9
1640551990000|2021-12-26 20:53:10|342.51|338.41|342.49|338.39|342.51|338.41|342.49|338.39|4
1640552000000|2021-12-26 20:53:20|342.5|338.4|342.49|338.39|342.5|338.4|342.49|338.39|2
1640552010000|2021-12-26 20:53:30|342.5|338.4|342.49|338.39|342.5|338.4|342.49|338.39|2
1640552020000|2021-12-26 20:53:40|342.5|338.4|342.5|338.4|342.5|338.4|342.5|338.4|1
1640552030000|2021-12-26 20:53:50|342.49|338.39|342.49|338.39|342.49|338.39|342.49|338.39|1
1640552040000|2021-12-26 20:54:00|342.5|338.4|342.47|338.37|342.5|338.4|342.47|338.37|4
1640552050000|2021-12-26 20:54:10|342.5|338.4|342.5|338.4|342.5|338.4|342.5|338.4|1
1640552060000|2021-12-26 20:54:20|342.51|338.41|342.5|338.4|342.51|338.41|342.5|338.4|2
1640552070000|2021-12-26 20:54:30|342.49|338.39|342.5|338.4|342.5|338.4|342.49|338.39|2
1640552080000|2021-12-26 20:54:40|342.49|338.39|342.49|338.39|342.49|338.39|342.49|338.39|1
1640552100000|2021-12-26 20:55:00|342.47|338.37|342.48|338.38|342.48|338.38|342.47|338.37|2
1640552120000|2021-12-26 20:55:20|342.49|338.39|342.49|338.39|342.49|338.39|342.49|338.39|1
1640552130000|2021-12-26 20:55:30|342.5|338.4|342.46|338.36|342.5|338.4|342.46|338.36|5
1640552140000|2021-12-26 20:55:40|342.45|338.35|342.16|338.06|342.45|338.35|342.16|338.06|9
1640552150000|2021-12-26 20:55:50|342.22|338.12|342.3|338.2|342.3|338.2|342.22|338.12|2
1640552160000|2021-12-26 20:56:00|342.29|338.19|342.3|338.2|342.3|338.2|342.27|338.17|4
1640552180000|2021-12-26 20:56:20|342.31|338.21|342.36|338.26|342.37|338.27|342.31|338.21|6
1640552190000|2021-12-26 20:56:30|342.35|338.25|342.36|338.26|342.36|338.26|342.33|338.23|4
1640552200000|2021-12-26 20:56:40|342.37|338.27|342.35|338.25|342.37|338.27|342.35|338.25|4
1640552210000|2021-12-26 20:56:50|342.34|338.24|342.34|338.24|342.34|338.24|342.34|338.24|1
1640552240000|2021-12-26 20:57:20|342.35|338.25|342.25|338.15|342.35|338.25|342.25|338.15|6
1640552250000|2021-12-26 20:57:30|342.26|338.16|342.26|338.16|342.26|338.16|342.26|338.16|1
1640552260000|2021-12-26 20:57:40|342.24|338.14|342.22|338.12|342.24|338.14|342.21|338.11|3
1640552270000|2021-12-26 20:57:50|342.2|338.1|342.2|338.1|342.2|338.1|342.2|338.1|1
1640552280000|2021-12-26 20:58:00|342.19|338.09|342.19|338.09|342.19|338.09|342.19|338.09|1
1640552290000|2021-12-26 20:58:10|342.2|338.1|342.18|338.08|342.2|338.1|342.18|338.08|3
1640552300000|2021-12-26 20:58:20|342.19|338.09|342.17|338.07|342.19|338.09|342.17|338.07|3
1640552310000|2021-12-26 20:58:30|342.18|338.08|342.17|338.07|342.18|338.08|342.17|338.07|2
1640552320000|2021-12-26 20:58:40|342.18|338.08|342.17|338.07|342.18|338.08|342.17|338.07|2
1640552330000|2021-12-26 20:58:50|342.09|337.99|342.17|338.07|342.17|338.07|342.09|337.99|4
1640552340000|2021-12-26 20:59:00|342.18|338.08|342.12|338.02|342.18|338.08|342.12|338.02|8
1640552350000|2021-12-26 20:59:10|341.92|337.82|341.86|337.76|341.92|337.82|341.86|337.76|3
1640552360000|2021-12-26 20:59:20|341.87|337.77|341.67|337.57|341.87|337.77|341.67|337.57|3
1640552370000|2021-12-26 20:59:30|341.65|337.55|341.63|337.53|341.65|337.55|341.61|337.51|5
1640552380000|2021-12-26 20:59:40|341.62|337.52|341.62|337.52|341.62|337.52|341.62|337.52|1
1640552390000|2021-12-26 20:59:50|341.57|337.47|341.6|337.5|341.61|337.51|341.57|337.47|7
1640552400000|2021-12-26 21:00:00|341.61|337.51|341.65|337.55|341.67|337.57|341.6|337.5|10
1640552410000|2021-12-26 21:00:10|341.66|337.56|341.71|337.61|341.72|337.62|341.65|337.55|7
1640552420000|2021-12-26 21:00:20|341.7|337.6|341.44|337.34|341.72|337.62|341.43|337.33|22
1640552430000|2021-12-26 21:00:30|341.39|337.29|341.16|337.06|341.4|337.3|341.16|337.06|11
1640552440000|2021-12-26 21:00:40|341.22|337.12|341.13|337.03|341.22|337.12|341.08|336.98|15
1640552450000|2021-12-26 21:00:50|341.15|337.05|341.29|337.19|341.3|337.2|341.15|337.05|11
1640552460000|2021-12-26 21:01:00|341.3|337.2|341.29|337.19|341.3|337.2|341.28|337.18|6
1640552470000|2021-12-26 21:01:10|341.3|337.2|341.23|337.13|341.3|337.2|341.23|337.13|7
1640552480000|2021-12-26 21:01:20|341.24|337.14|341.22|337.12|341.24|337.14|341.22|337.12|4
1640552490000|2021-12-26 21:01:30|341.21|337.11|341.03|336.93|341.22|337.12|341.03|336.93|5
1640552500000|2021-12-26 21:01:40|340.99|336.89|340.62|336.52|340.99|336.89|340.62|336.52|18
1640552510000|2021-12-26 21:01:50|340.63|336.53|340.6|336.5|340.63|336.53|340.6|336.5|3
1640552520000|2021-12-26 21:02:00|340.59|336.49|340.77|336.67|340.77|336.67|340.55|336.45|14
1640552530000|2021-12-26 21:02:10|340.8|336.7|340.86|336.76|340.87|336.77|340.79|336.69|8
1640552540000|2021-12-26 21:02:20|340.85|336.75|340.91|336.81|340.91|336.81|340.85|336.75|8
1640552550000|2021-12-26 21:02:30|340.92|336.82|341.17|337.07|341.17|337.07|340.92|336.82|15
1640552560000|2021-12-26 21:02:40|341.14|337.04|341.12|337.02|341.14|337.04|341.09|336.99|11
1640552570000|2021-12-26 21:02:50|341.13|337.03|340.87|336.77|341.13|337.03|340.87|336.77|7
1640552580000|2021-12-26 21:03:00|340.86|336.76|340.81|336.71|340.87|336.77|340.81|336.71|8
1640552590000|2021-12-26 21:03:10|340.8|336.7|340.81|336.71|340.81|336.71|340.8|336.7|2
1640552600000|2021-12-26 21:03:20|340.82|336.72|340.81|336.71|340.83|336.73|340.81|336.71|4
1640552610000|2021-12-26 21:03:30|340.8|336.7|340.8|336.7|340.8|336.7|340.77|336.67|7
1640552620000|2021-12-26 21:03:40|340.76|336.66|340.78|336.68|340.79|336.69|340.76|336.66|4
1640552630000|2021-12-26 21:03:50|340.77|336.67|340.72|336.62|340.78|336.68|340.71|336.61|11
1640552640000|2021-12-26 21:04:00|340.71|336.61|340.72|336.62|340.72|336.62|340.71|336.61|4
1640552650000|2021-12-26 21:04:10|340.66|336.56|340.62|336.52|340.66|336.56|340.6|336.5|7
1640552660000|2021-12-26 21:04:20|340.61|336.51|340.61|336.51|340.62|336.52|340.61|336.51|3
1640552670000|2021-12-26 21:04:30|340.62|336.52|340.71|336.61|340.72|336.62|340.62|336.52|8
1640552680000|2021-12-26 21:04:40|340.7|336.6|340.7|336.6|340.71|336.61|340.7|336.6|5
1640552690000|2021-12-26 21:04:50|340.71|336.61|340.71|336.61|340.71|336.61|340.71|336.61|1
1640552700000|2021-12-26 21:05:00|340.7|336.6|340.71|336.61|340.71|336.61|340.7|336.6|4
1640552710000|2021-12-26 21:05:10|340.72|336.62|340.71|336.61|340.72|336.62|340.71|336.61|2
1640552720000|2021-12-26 21:05:20|340.72|336.62|340.67|336.57|340.72|336.62|340.67|336.57|5
1640552730000|2021-12-26 21:05:30|340.68|336.58|340.72|336.62|340.74|336.64|340.65|336.55|12
1640552740000|2021-12-26 21:05:40|340.71|336.61|340.72|336.62|340.72|336.62|340.71|336.61|4
1640552750000|2021-12-26 21:05:50|340.73|336.63|340.69|336.59|340.73|336.63|340.68|336.58|9
1640552760000|2021-12-26 21:06:00|340.68|336.58|340.7|336.6|340.74|336.64|340.65|336.55|11
1640552770000|2021-12-26 21:06:10|340.69|336.59|340.53|336.43|340.69|336.59|340.49|336.39|16
1640552780000|2021-12-26 21:06:20|340.5|336.4|340.49|336.39|340.51|336.41|340.49|336.39|4
1640552790000|2021-12-26 21:06:30|340.5|336.4|340.49|336.39|340.5|336.4|340.49|336.39|2
1640552800000|2021-12-26 21:06:40|340.46|336.36|340.44|336.34|340.48|336.38|340.44|336.34|9
1640552810000|2021-12-26 21:06:50|340.43|336.33|340.39|336.29|340.43|336.33|340.39|336.29|5
1640552820000|2021-12-26 21:07:00|340.4|336.3|340.36|336.26|340.4|336.3|340.34|336.24|8
1640552830000|2021-12-26 21:07:10|340.37|336.27|340.34|336.24|340.37|336.27|340.32|336.22|6
1640552840000|2021-12-26 21:07:20|340.37|336.27|340.41|336.31|340.41|336.31|340.36|336.26|14
1640552850000|2021-12-26 21:07:30|340.43|336.33|340.38|336.28|340.44|336.34|340.38|336.28|10
1640552860000|2021-12-26 21:07:40|340.39|336.29|340.22|336.12|340.39|336.29|340.22|336.12|12
1640552870000|2021-12-26 21:07:50|340.23|336.13|339.58|335.48|340.23|336.13|339.58|335.48|25
1640552880000|2021-12-26 21:08:00|339.56|335.46|339.55|335.45|339.58|335.48|339.52|335.42|8
1640552890000|2021-12-26 21:08:10|339.57|335.47|339.6|335.5|339.63|335.53|339.52|335.42|14
1640552900000|2021-12-26 21:08:20|339.61|335.51|339.52|335.42|339.61|335.51|339.51|335.41|10
1640552910000|2021-12-26 21:08:30|339.49|335.39|339.5|335.4|339.5|335.4|339.49|335.39|2
1640552920000|2021-12-26 21:08:40|339.49|335.39|339.6|335.5|339.6|335.5|339.49|335.39|6
1640552930000|2021-12-26 21:08:50|339.62|335.52|339.53|335.43|339.68|335.58|339.53|335.43|9
1640552940000|2021-12-26 21:09:00|339.52|335.42|339.39|335.29|339.52|335.42|339.39|335.29|11
1640552950000|2021-12-26 21:09:10|339.38|335.28|339.36|335.26|339.51|335.41|339.35|335.25|19
1640552960000|2021-12-26 21:09:20|339.35|335.25|339.36|335.26|339.36|335.26|339.35|335.25|4
1640552970000|2021-12-26 21:09:30|339.35|335.25|339.34|335.24|339.36|335.26|339.33|335.23|5
1640552980000|2021-12-26 21:09:40|339.33|335.23|339.31|335.21|339.33|335.23|339.26|335.16|8
1640552990000|2021-12-26 21:09:50|339.32|335.22|338.91|334.81|339.32|335.22|338.9|334.8|13
1640553000000|2021-12-26 21:10:00|338.9|334.8|338.82|334.72|338.92|334.82|338.81|334.71|15
1640553010000|2021-12-26 21:10:10|338.77|334.67|338.73|334.63|338.82|334.72|338.73|334.63|12
1640553020000|2021-12-26 21:10:20|338.7|334.6|338.73|334.63|338.73|334.63|338.68|334.58|9
1640553030000|2021-12-26 21:10:30|338.72|334.62|338.71|334.61|338.81|334.71|338.71|334.61|12
1640553040000|2021-12-26 21:10:40|338.72|334.62|338.69|334.59|338.72|334.62|338.68|334.58|7
1640553050000|2021-12-26 21:10:50|338.68|334.58|338.65|334.55|338.68|334.58|338.59|334.49|11
1640553060000|2021-12-26 21:11:00|338.64|334.54|338.95|334.85|338.98|334.88|338.64|334.54|19
1640553070000|2021-12-26 21:11:10|338.88|334.78|338.77|334.67|338.88|334.78|338.77|334.67|9
1640553080000|2021-12-26 21:11:20|338.78|334.68|338.82|334.72|338.85|334.75|338.77|334.67|11
1640553090000|2021-12-26 21:11:30|338.81|334.71|339.18|335.08|339.18|335.08|338.81|334.71|15
1640553100000|2021-12-26 21:11:40|339.19|335.09|339.28|335.18|339.31|335.21|339.19|335.09|11
1640553110000|2021-12-26 21:11:50|339.29|335.19|339.26|335.16|339.29|335.19|339.26|335.16|3
1640553120000|2021-12-26 21:12:00|339.25|335.15|339.25|335.15|339.26|335.16|339.23|335.13|6
1640553130000|2021-12-26 21:12:10|339.26|335.16|339.25|335.15|339.26|335.16|339.18|335.08|10
1640553140000|2021-12-26 21:12:20|339.19|335.09|339.15|335.05|339.21|335.11|339.15|335.05|10
1640553150000|2021-12-26 21:12:30|339.14|335.04|338.91|334.81|339.14|335.04|338.91|334.81|4
1640553160000|2021-12-26 21:12:40|338.88|334.78|338.87|334.77|338.88|334.78|338.8|334.7|10
1640553180000|2021-12-26 21:13:00|338.89|334.79|338.88|334.78|338.89|334.79|338.88|334.78|2
1640553190000|2021-12-26 21:13:10|338.89|334.79|338.75|334.65|338.89|334.79|338.75|334.65|8
1640553200000|2021-12-26 21:13:20|338.76|334.66|338.76|334.66|338.77|334.67|338.76|334.66|5
1640553210000|2021-12-26 21:13:30|338.77|334.67|338.76|334.66|338.77|334.67|338.75|334.65|6
1640553220000|2021-12-26 21:13:40|338.77|334.67|338.77|334.67|338.77|334.67|338.75|334.65|3
1640553230000|2021-12-26 21:13:50|338.76|334.66|338.76|334.66|338.76|334.66|338.76|334.66|1
1640553240000|2021-12-26 21:14:00|338.75|334.65|338.66|334.56|338.76|334.66|338.66|334.56|8
1640553250000|2021-12-26 21:14:10|338.64|334.54|338.5|334.4|338.66|334.56|338.5|334.4|9
1640553260000|2021-12-26 21:14:20|338.51|334.41|338.47|334.37|338.51|334.41|338.34|334.24|20
1640553270000|2021-12-26 21:14:30|338.46|334.36|338.87|334.77|338.87|334.77|338.46|334.36|13
1640553280000|2021-12-26 21:14:40|338.92|334.82|339.16|335.06|339.17|335.07|338.92|334.82|11
1640553290000|2021-12-26 21:14:50|339.17|335.07|339.18|335.08|339.2|335.1|339.17|335.07|4
1640553300000|2021-12-26 21:15:00|339.2|335.1|339.1|335|339.22|335.12|339.1|335|20
1640553310000|2021-12-26 21:15:10|338.95|334.85|338.79|334.69|338.95|334.85|338.78|334.68|10
1640553320000|2021-12-26 21:15:20|338.78|334.68|339.14|335.04|339.14|335.04|338.78|334.68|18
1640553330000|2021-12-26 21:15:30|339.15|335.05|339.25|335.15|339.25|335.15|339.15|335.05|5
1640553340000|2021-12-26 21:15:40|339.27|335.17|339.35|335.25|339.37|335.27|339.26|335.16|15
1640553350000|2021-12-26 21:15:50|339.36|335.26|339.33|335.23|339.37|335.27|339.31|335.21|11
1640553360000|2021-12-26 21:16:00|339.38|335.28|339.45|335.35|339.46|335.36|339.38|335.28|9
1640553370000|2021-12-26 21:16:10|339.46|335.36|339.54|335.44|339.59|335.49|339.46|335.36|17
1640553380000|2021-12-26 21:16:20|339.51|335.41|339.62|335.52|339.62|335.52|339.51|335.41|6
1640553390000|2021-12-26 21:16:30|339.63|335.53|339.72|335.62|339.73|335.63|339.61|335.51|12
1640553400000|2021-12-26 21:16:40|339.73|335.63|339.73|335.63|339.73|335.63|339.73|335.63|1
1640553410000|2021-12-26 21:16:50|339.72|335.62|339.7|335.6|339.72|335.62|339.7|335.6|2
1640553420000|2021-12-26 21:17:00|339.71|335.61|339.7|335.6|339.71|335.61|339.69|335.59|6
1640553430000|2021-12-26 21:17:10|339.69|335.59|339.57|335.47|339.7|335.6|339.56|335.46|8
1640553440000|2021-12-26 21:17:20|339.55|335.45|339.58|335.48|339.58|335.48|339.54|335.44|7
1640553450000|2021-12-26 21:17:30|339.57|335.47|339.55|335.45|339.58|335.48|339.55|335.45|3
1640553460000|2021-12-26 21:17:40|339.54|335.44|339.55|335.45|339.55|335.45|339.54|335.44|4
1640553470000|2021-12-26 21:17:50|339.54|335.44|339.59|335.49|339.59|335.49|339.54|335.44|5
1640553480000|2021-12-26 21:18:00|339.6|335.5|339.64|335.54|339.64|335.54|339.6|335.5|5
1640553490000|2021-12-26 21:18:10|339.65|335.55|339.77|335.67|339.77|335.67|339.65|335.55|13
1640553500000|2021-12-26 21:18:20|339.76|335.66|339.7|335.6|339.82|335.72|339.7|335.6|7
1640553510000|2021-12-26 21:18:30|339.71|335.61|339.7|335.6|339.71|335.61|339.7|335.6|2
1640553520000|2021-12-26 21:18:40|339.76|335.66|339.79|335.69|339.81|335.71|339.76|335.66|7
1640553530000|2021-12-26 21:18:50|339.78|335.68|339.74|335.64|339.78|335.68|339.74|335.64|2
1640553540000|2021-12-26 21:19:00|339.75|335.65|339.75|335.65|339.75|335.65|339.75|335.65|1
1640553550000|2021-12-26 21:19:10|339.74|335.64|339.75|335.65|339.75|335.65|339.74|335.64|2
1640553560000|2021-12-26 21:19:20|339.74|335.64|339.77|335.67|339.77|335.67|339.74|335.64|4
1640553570000|2021-12-26 21:19:30|339.81|335.71|339.86|335.76|339.87|335.77|339.81|335.71|5
1640553580000|2021-12-26 21:19:40|339.87|335.77|339.91|335.81|339.95|335.85|339.83|335.73|13
1640553590000|2021-12-26 21:19:50|339.92|335.82|339.94|335.84|339.95|335.85|339.92|335.82|6
1640553600000|2021-12-26 21:20:00|339.95|335.85|339.91|335.81|339.95|335.85|339.91|335.81|4
1640553610000|2021-12-26 21:20:10|339.9|335.8|339.92|335.82|339.98|335.88|339.9|335.8|10
1640553620000|2021-12-26 21:20:20|339.94|335.84|340.21|336.11|340.22|336.12|339.94|335.84|15
1640553630000|2021-12-26 21:20:30|340.22|336.12|340.18|336.08|340.22|336.12|340.11|336.01|16
1640553640000|2021-12-26 21:20:40|340.17|336.07|340.15|336.05|340.18|336.08|340.11|336.01|9
1640553650000|2021-12-26 21:20:50|340.16|336.06|340.18|336.08|340.18|336.08|340.14|336.04|8
1640553660000|2021-12-26 21:21:00|340.17|336.07|340.17|336.07|340.21|336.11|340.17|336.07|6
1640553670000|2021-12-26 21:21:10|340.19|336.09|340.14|336.04|340.19|336.09|340.14|336.04|7
1640553680000|2021-12-26 21:21:20|340.15|336.05|340.27|336.17|340.28|336.18|340.15|336.05|6
1640553690000|2021-12-26 21:21:30|340.28|336.18|340.27|336.17|340.28|336.18|340.27|336.17|4
1640553700000|2021-12-26 21:21:40|340.28|336.18|340.27|336.17|340.29|336.19|340.27|336.17|5
1640553710000|2021-12-26 21:21:50|340.28|336.18|340.29|336.19|340.3|336.2|340.27|336.17|5
1640553720000|2021-12-26 21:22:00|340.3|336.2|340.3|336.2|340.3|336.2|340.29|336.19|9
1640553730000|2021-12-26 21:22:10|340.31|336.21|340.29|336.19|340.31|336.21|340.29|336.19|6
1640553740000|2021-12-26 21:22:20|340.3|336.2|340.29|336.19|340.3|336.2|340.29|336.19|2
1640553750000|2021-12-26 21:22:30|340.28|336.18|340.2|336.1|340.3|336.2|340.2|336.1|12
1640553760000|2021-12-26 21:22:40|340.21|336.11|340.2|336.1|340.21|336.11|340.2|336.1|4
1640553770000|2021-12-26 21:22:50|340.21|336.11|340.32|336.22|340.32|336.22|340.2|336.1|7
1640553780000|2021-12-26 21:23:00|340.3|336.2|340.46|336.36|340.46|336.36|340.3|336.2|17
1640553790000|2021-12-26 21:23:10|340.5|336.4|340.62|336.52|340.62|336.52|340.49|336.39|8
1640553800000|2021-12-26 21:23:20|340.64|336.54|340.62|336.52|340.64|336.54|340.62|336.52|5
1640553810000|2021-12-26 21:23:30|340.61|336.51|340.53|336.43|340.61|336.51|340.53|336.43|5
1640553820000|2021-12-26 21:23:40|340.52|336.42|340.51|336.41|340.52|336.42|340.5|336.4|9
1640553830000|2021-12-26 21:23:50|340.5|336.4|340.51|336.41|340.51|336.41|340.5|336.4|2
1640553840000|2021-12-26 21:24:00|340.5|336.4|340.48|336.38|340.5|336.4|340.48|336.38|3
1640553850000|2021-12-26 21:24:10|340.51|336.41|340.5|336.4|340.52|336.42|340.5|336.4|3
1640553880000|2021-12-26 21:24:40|340.52|336.42|340.52|336.42|340.52|336.42|340.52|336.42|1
1640553890000|2021-12-26 21:24:50|340.51|336.41|340.53|336.43|340.53|336.43|340.51|336.41|4
1640553910000|2021-12-26 21:25:10|340.54|336.44|340.61|336.51|340.61|336.51|340.53|336.43|10
1640553920000|2021-12-26 21:25:20|340.62|336.52|340.61|336.51|340.63|336.53|340.61|336.51|4
1640553930000|2021-12-26 21:25:30|340.62|336.52|340.69|336.59|340.7|336.6|340.62|336.52|7
1640553940000|2021-12-26 21:25:40|340.7|336.6|340.77|336.67|340.79|336.69|340.66|336.56|10
1640553950000|2021-12-26 21:25:50|340.79|336.69|340.79|336.69|340.81|336.71|340.78|336.68|7
1640553960000|2021-12-26 21:26:00|340.8|336.7|340.82|336.72|340.82|336.72|340.8|336.7|5
1640553970000|2021-12-26 21:26:10|340.8|336.7|340.82|336.72|340.82|336.72|340.8|336.7|3
1640553980000|2021-12-26 21:26:20|340.84|336.74|340.89|336.79|340.89|336.79|340.84|336.74|4
1640553990000|2021-12-26 21:26:30|340.9|336.8|340.89|336.79|340.9|336.8|340.89|336.79|2
1640554000000|2021-12-26 21:26:40|340.91|336.81|341.17|337.07|341.19|337.09|340.91|336.81|7
1640554010000|2021-12-26 21:26:50|341.18|337.08|341.33|337.23|341.34|337.24|341.17|337.07|15
1640554020000|2021-12-26 21:27:00|341.32|337.22|341.35|337.25|341.38|337.28|341.32|337.22|6
1640554030000|2021-12-26 21:27:10|341.33|337.23|341.35|337.25|341.35|337.25|341.33|337.23|2
1640554040000|2021-12-26 21:27:20|341.36|337.26|341.32|337.22|341.36|337.26|341.3|337.2|11
1640554050000|2021-12-26 21:27:30|341.34|337.24|341.36|337.26|341.38|337.28|341.34|337.24|5
1640554060000|2021-12-26 21:27:40|341.37|337.27|341.37|337.27|341.37|337.27|341.37|337.27|1
1640554070000|2021-12-26 21:27:50|341.36|337.26|341.19|337.09|341.36|337.26|341.16|337.06|19
1640554080000|2021-12-26 21:28:00|341.2|337.1|341.36|337.26|341.36|337.26|341.2|337.1|13
1640554090000|2021-12-26 21:28:10|341.41|337.31|341.44|337.34|341.44|337.34|341.41|337.31|4
1640554100000|2021-12-26 21:28:20|341.39|337.29|341.26|337.16|341.39|337.29|341.26|337.16|9
1640554110000|2021-12-26 21:28:30|341.24|337.14|341.19|337.09|341.24|337.14|341.18|337.08|6
1640554120000|2021-12-26 21:28:40|341.18|337.08|341.2|337.1|341.21|337.11|341.18|337.08|5
1640554130000|2021-12-26 21:28:50|341.21|337.11|341.39|337.29|341.42|337.32|341.21|337.11|20
1640554140000|2021-12-26 21:29:00|341.41|337.31|341.44|337.34|341.44|337.34|341.41|337.31|4
1640554150000|2021-12-26 21:29:10|341.43|337.33|341.68|337.58|341.68|337.58|341.43|337.33|18
1640554160000|2021-12-26 21:29:20|341.64|337.54|341.52|337.42|341.65|337.55|341.51|337.41|20
1640554170000|2021-12-26 21:29:30|341.53|337.43|341.54|337.44|341.54|337.44|341.53|337.43|2
1640554180000|2021-12-26 21:29:40|341.53|337.43|341.53|337.43|341.53|337.43|341.52|337.42|3
1640554190000|2021-12-26 21:29:50|341.51|337.41|341.45|337.35|341.51|337.41|341.45|337.35|4
1640554200000|2021-12-26 21:30:00|341.47|337.37|341.37|337.27|341.49|337.39|341.37|337.27|6
1640554210000|2021-12-26 21:30:10|341.36|337.26|341.44|337.34|341.44|337.34|341.35|337.25|8
1640554220000|2021-12-26 21:30:20|341.39|337.29|341.24|337.14|341.39|337.29|341.24|337.14|16
1640554230000|2021-12-26 21:30:30|341.28|337.18|341.3|337.2|341.31|337.21|341.25|337.15|7
1640554240000|2021-12-26 21:30:40|341.32|337.22|341.41|337.31|341.46|337.36|341.32|337.22|8
1640554250000|2021-12-26 21:30:50|341.44|337.34|341.43|337.33|341.44|337.34|341.42|337.32|5
1640554260000|2021-12-26 21:31:00|341.48|337.38|341.51|337.41|341.51|337.41|341.46|337.36|5
1640554270000|2021-12-26 21:31:10|341.5|337.4|341.49|337.39|341.51|337.41|341.49|337.39|3
1640554280000|2021-12-26 21:31:20|341.5|337.4|341.5|337.4|341.5|337.4|341.5|337.4|1
1640554290000|2021-12-26 21:31:30|341.51|337.41|341.47|337.37|341.51|337.41|341.47|337.37|5
1640554300000|2021-12-26 21:31:40|341.49|337.39|341.52|337.42|341.54|337.44|341.49|337.39|5
1640554310000|2021-12-26 21:31:50|341.54|337.44|341.55|337.45|341.57|337.47|341.53|337.43|8
1640554320000|2021-12-26 21:32:00|341.57|337.47|341.58|337.48|341.58|337.48|341.56|337.46|6
1640554330000|2021-12-26 21:32:10|341.57|337.47|341.57|337.47|341.57|337.47|341.57|337.47|1
1640554340000|2021-12-26 21:32:20|341.58|337.48|341.58|337.48|341.62|337.52|341.58|337.48|6
1640554350000|2021-12-26 21:32:30|341.57|337.47|341.56|337.46|341.57|337.47|341.56|337.46|2
1640554360000|2021-12-26 21:32:40|341.57|337.47|341.58|337.48|341.58|337.48|341.56|337.46|4
1640554370000|2021-12-26 21:32:50|341.59|337.49|341.59|337.49|341.59|337.49|341.59|337.49|1
1640554380000|2021-12-26 21:33:00|341.62|337.52|341.5|337.4|341.62|337.52|341.5|337.4|6
1640554390000|2021-12-26 21:33:10|341.49|337.39|341.46|337.36|341.49|337.39|341.42|337.32|9
1640554400000|2021-12-26 21:33:20|341.45|337.35|341.37|337.27|341.48|337.38|341.37|337.27|4
1640554410000|2021-12-26 21:33:30|341.44|337.34|341.44|337.34|341.44|337.34|341.44|337.34|1
1640554420000|2021-12-26 21:33:40|341.45|337.35|341.53|337.43|341.53|337.43|341.45|337.35|8
1640554430000|2021-12-26 21:33:50|341.52|337.42|341.49|337.39|341.52|337.42|341.49|337.39|3
1640554440000|2021-12-26 21:34:00|341.48|337.38|341.48|337.38|341.48|337.38|341.44|337.34|3
1640554450000|2021-12-26 21:34:10|341.49|337.39|341.53|337.43|341.54|337.44|341.49|337.39|6
1640554460000|2021-12-26 21:34:20|341.54|337.44|341.65|337.55|341.66|337.56|341.53|337.43|8
1640554470000|2021-12-26 21:34:30|341.76|337.66|341.72|337.62|341.78|337.68|341.66|337.56|9
1640554480000|2021-12-26 21:34:40|341.73|337.63|341.81|337.71|341.81|337.71|341.73|337.63|4
1640554490000|2021-12-26 21:34:50|341.82|337.72|341.79|337.69|341.82|337.72|341.77|337.67|8
1640554500000|2021-12-26 21:35:00|341.8|337.7|341.84|337.74|341.87|337.77|341.79|337.69|10
1640554510000|2021-12-26 21:35:10|341.86|337.76|342.18|338.08|342.18|338.08|341.86|337.76|15
1640554520000|2021-12-26 21:35:20|342.21|338.11|342.55|338.45|342.55|338.45|342.19|338.09|23
1640554530000|2021-12-26 21:35:30|342.54|338.44|342.59|338.49|342.59|338.49|342.53|338.43|14
1640554540000|2021-12-26 21:35:40|342.6|338.5|342.68|338.58|342.69|338.59|342.6|338.5|8
1640554550000|2021-12-26 21:35:50|342.69|338.59|342.65|338.55|342.71|338.61|342.65|338.55|8
1640554560000|2021-12-26 21:36:00|342.64|338.54|342.64|338.54|342.65|338.55|342.64|338.54|3
1640554570000|2021-12-26 21:36:10|342.65|338.55|342.57|338.47|342.65|338.55|342.56|338.46|9
1640554580000|2021-12-26 21:36:20|342.56|338.46|342.6|338.5|342.6|338.5|342.56|338.46|4
1640554590000|2021-12-26 21:36:30|342.61|338.51|342.65|338.55|342.65|338.55|342.61|338.51|5
1640554600000|2021-12-26 21:36:40|342.68|338.58|342.64|338.54|342.68|338.58|342.63|338.53|3
1640554610000|2021-12-26 21:36:50|342.68|338.58|342.66|338.56|342.68|338.58|342.64|338.54|4
1640554620000|2021-12-26 21:37:00|342.64|338.54|342.52|338.42|342.64|338.54|342.48|338.38|13
1640554630000|2021-12-26 21:37:10|342.51|338.41|342.15|338.05|342.51|338.41|342.15|338.05|18
1640554640000|2021-12-26 21:37:20|342.12|338.02|342.16|338.06|342.16|338.06|342.11|338.01|12
1640554650000|2021-12-26 21:37:30|342.15|338.05|342.16|338.06|342.16|338.06|342.14|338.04|6
1640554660000|2021-12-26 21:37:40|342.15|338.05|342.38|338.28|342.38|338.28|342.15|338.05|11
1640554670000|2021-12-26 21:37:50|342.37|338.27|342.64|338.54|342.68|338.58|342.37|338.27|9
1640554680000|2021-12-26 21:38:00|342.61|338.51|342.45|338.35|342.65|338.55|342.45|338.35|13
1640554690000|2021-12-26 21:38:10|342.43|338.33|342.34|338.24|342.45|338.35|342.33|338.23|15
1640554700000|2021-12-26 21:38:20|342.33|338.23|342.34|338.24|342.35|338.25|342.28|338.18|10
1640554710000|2021-12-26 21:38:30|342.35|338.25|342.42|338.32|342.45|338.35|342.33|338.23|8
1640554720000|2021-12-26 21:38:40|342.43|338.33|342.53|338.43|342.54|338.44|342.42|338.32|13
1640554730000|2021-12-26 21:38:50|342.57|338.47|342.57|338.47|342.58|338.48|342.55|338.45|5
1640554740000|2021-12-26 21:39:00|342.54|338.44|342.54|338.44|342.54|338.44|342.54|338.44|1
1640554750000|2021-12-26 21:39:10|342.49|338.39|342.43|338.33|342.49|338.39|342.43|338.33|4
1640554760000|2021-12-26 21:39:20|342.42|338.32|342.41|338.31|342.43|338.33|342.41|338.31|6
1640554770000|2021-12-26 21:39:30|342.4|338.3|342.45|338.35|342.45|338.35|342.4|338.3|8
1640554780000|2021-12-26 21:39:40|342.5|338.4|342.62|338.52|342.63|338.53|342.5|338.4|11
1640554790000|2021-12-26 21:39:50|342.61|338.51|342.67|338.57|342.69|338.59|342.6|338.5|10
1640554800000|2021-12-26 21:40:00|342.66|338.56|342.66|338.56|342.7|338.6|342.66|338.56|10
1640554810000|2021-12-26 21:40:10|342.68|338.58|342.71|338.61|342.73|338.63|342.68|338.58|9
1640554820000|2021-12-26 21:40:20|342.73|338.63|342.71|338.61|342.74|338.64|342.71|338.61|4
1640554830000|2021-12-26 21:40:30|342.74|338.64|342.74|338.64|342.74|338.64|342.72|338.62|7
1640554840000|2021-12-26 21:40:40|342.78|338.68|343.21|339.11|343.21|339.11|342.78|338.68|14
1640554850000|2021-12-26 21:40:50|343.22|339.12|342.89|338.79|343.22|339.12|342.86|338.76|12
1640554860000|2021-12-26 21:41:00|342.88|338.78|343.14|339.04|343.14|339.04|342.88|338.78|7
1640554870000|2021-12-26 21:41:10|343.11|339.01|342.9|338.8|343.11|339.01|342.85|338.75|8
1640554880000|2021-12-26 21:41:20|343.09|338.99|343.1|339|343.12|339.02|343.09|338.99|5
1640554890000|2021-12-26 21:41:30|343.11|339.01|343.09|338.99|343.11|339.01|343.08|338.98|7
1640554900000|2021-12-26 21:41:40|343.07|338.97|343.08|338.98|343.09|338.99|343.07|338.97|4
1640554910000|2021-12-26 21:41:50|343.1|339|343.1|339|343.1|339|343.01|338.91|5
1640554920000|2021-12-26 21:42:00|343.12|339.02|343.02|338.92|343.17|339.07|343.02|338.92|6
1640554930000|2021-12-26 21:42:10|342.98|338.88|342.97|338.87|342.98|338.88|342.94|338.84|3
1640554940000|2021-12-26 21:42:20|342.98|338.88|342.95|338.85|342.98|338.88|342.94|338.84|4
1640554950000|2021-12-26 21:42:30|342.96|338.86|343.15|339.05|343.15|339.05|342.96|338.86|4
1640554960000|2021-12-26 21:42:40|343.16|339.06|343.17|339.07|343.18|339.08|343.15|339.05|4
1640554970000|2021-12-26 21:42:50|343.18|339.08|342.88|338.78|343.18|339.08|342.85|338.75|11
1640554980000|2021-12-26 21:43:00|342.85|338.75|342.83|338.73|342.85|338.75|342.81|338.71|7
1640554990000|2021-12-26 21:43:10|342.79|338.69|342.78|338.68|342.79|338.69|342.76|338.66|5
1640555000000|2021-12-26 21:43:20|342.79|338.69|342.78|338.68|342.8|338.7|342.78|338.68|6
1640555010000|2021-12-26 21:43:30|342.8|338.7|343.11|339.01|343.11|339.01|342.8|338.7|15
1640555020000|2021-12-26 21:43:40|343.09|338.99|343.21|339.11|343.21|339.11|343.09|338.99|15
1640555030000|2021-12-26 21:43:50|343.2|339.1|342.93|338.83|343.21|339.11|342.93|338.83|12
1640555040000|2021-12-26 21:44:00|342.87|338.77|342.92|338.82|342.92|338.82|342.87|338.77|3
1640555050000|2021-12-26 21:44:10|342.88|338.78|342.88|338.78|342.88|338.78|342.88|338.78|1
1640555060000|2021-12-26 21:44:20|342.86|338.76|342.95|338.85|342.95|338.85|342.78|338.68|9
1640555070000|2021-12-26 21:44:30|343.03|338.93|342.83|338.73|343.04|338.94|342.83|338.73|9
1640555080000|2021-12-26 21:44:40|342.81|338.71|342.74|338.64|342.81|338.71|342.74|338.64|5
1640555090000|2021-12-26 21:44:50|342.78|338.68|342.79|338.69|342.79|338.69|342.74|338.64|6
1640555100000|2021-12-26 21:45:00|342.8|338.7|342.81|338.71|342.86|338.76|342.8|338.7|5
1640555110000|2021-12-26 21:45:10|342.8|338.7|342.89|338.79|342.89|338.79|342.8|338.7|8
1640555120000|2021-12-26 21:45:20|342.88|338.78|342.77|338.67|342.89|338.79|342.77|338.67|10
1640555130000|2021-12-26 21:45:30|342.79|338.69|342.8|338.7|342.83|338.73|342.78|338.68|11
1640555140000|2021-12-26 21:45:40|342.79|338.69|342.75|338.65|342.79|338.69|342.75|338.65|5
1640555150000|2021-12-26 21:45:50|342.79|338.69|343.06|338.96|343.06|338.96|342.79|338.69|7
1640555160000|2021-12-26 21:46:00|343.05|338.95|343.17|339.07|343.17|339.07|343.02|338.92|14
1640555170000|2021-12-26 21:46:10|343.22|339.12|343.25|339.15|343.25|339.15|343.22|339.12|4
1640555180000|2021-12-26 21:46:20|343.26|339.16|343.29|339.19|343.29|339.19|343.26|339.16|3
1640555190000|2021-12-26 21:46:30|343.27|339.17|343.29|339.19|343.29|339.19|343.27|339.17|3
1640555200000|2021-12-26 21:46:40|343.26|339.16|343.27|339.17|343.27|339.17|343.26|339.16|2
1640555210000|2021-12-26 21:46:50|343.26|339.16|343.26|339.16|343.31|339.21|343.25|339.15|5
1640555220000|2021-12-26 21:47:00|343.31|339.21|343.44|339.34|343.45|339.35|343.26|339.16|14
1640555230000|2021-12-26 21:47:10|343.45|339.35|343.44|339.34|343.45|339.35|343.44|339.34|6
1640555240000|2021-12-26 21:47:20|343.46|339.36|343.47|339.37|343.47|339.37|343.46|339.36|2
1640555250000|2021-12-26 21:47:30|343.46|339.36|343.48|339.38|343.49|339.39|343.42|339.32|10
1640555260000|2021-12-26 21:47:40|343.49|339.39|343.5|339.4|343.5|339.4|343.46|339.36|9
1640555270000|2021-12-26 21:47:50|343.49|339.39|343.48|339.38|343.5|339.4|343.48|339.38|6
1640555280000|2021-12-26 21:48:00|343.47|339.37|343.46|339.36|343.47|339.37|343.46|339.36|6
1640555290000|2021-12-26 21:48:10|343.45|339.35|343.44|339.34|343.48|339.38|343.42|339.32|10
1640555300000|2021-12-26 21:48:20|343.43|339.33|343.34|339.24|343.43|339.33|343.33|339.23|11
1640555310000|2021-12-26 21:48:30|343.33|339.23|343.36|339.26|343.37|339.27|343.26|339.16|17
1640555320000|2021-12-26 21:48:40|343.43|339.33|343.41|339.31|343.45|339.35|343.41|339.31|6
1640555330000|2021-12-26 21:48:50|343.42|339.32|343.42|339.32|343.42|339.32|343.41|339.31|3
1640555340000|2021-12-26 21:49:00|343.46|339.36|343.46|339.36|343.46|339.36|343.46|339.36|1
1640555350000|2021-12-26 21:49:10|343.45|339.35|343.43|339.33|343.45|339.35|343.43|339.33|2
1640555360000|2021-12-26 21:49:20|343.42|339.32|343.38|339.28|343.42|339.32|343.37|339.27|7
1640555370000|2021-12-26 21:49:30|343.41|339.31|343.49|339.39|343.49|339.39|343.41|339.31|9
1640555380000|2021-12-26 21:49:40|343.48|339.38|343.42|339.32|343.48|339.38|343.42|339.32|3
1640555390000|2021-12-26 21:49:50|343.41|339.31|343.41|339.31|343.41|339.31|343.41|339.31|1
1640555400000|2021-12-26 21:50:00|343.39|339.29|343.3|339.2|343.41|339.31|343.3|339.2|3
1640555410000|2021-12-26 21:50:10|343.41|339.31|343.48|339.38|343.49|339.39|343.41|339.31|7
1640555420000|2021-12-26 21:50:20|343.47|339.37|343.46|339.36|343.47|339.37|343.46|339.36|2
1640555430000|2021-12-26 21:50:30|343.43|339.33|343.37|339.27|343.43|339.33|343.37|339.27|6
1640555440000|2021-12-26 21:50:40|343.41|339.31|343.47|339.37|343.47|339.37|343.41|339.31|4
1640555450000|2021-12-26 21:50:50|343.46|339.36|343.38|339.28|343.46|339.36|343.38|339.28|8
1640555460000|2021-12-26 21:51:00|343.35|339.25|343.35|339.25|343.36|339.26|343.35|339.25|5
1640555470000|2021-12-26 21:51:10|343.17|339.07|342.84|338.74|343.17|339.07|342.83|338.73|11
1640555480000|2021-12-26 21:51:20|342.85|338.75|343.34|339.24|343.34|339.24|342.85|338.75|15
1640555490000|2021-12-26 21:51:30|343.35|339.25|343.46|339.36|343.48|339.38|343.35|339.25|7
1640555510000|2021-12-26 21:51:50|343.45|339.35|343.41|339.31|343.45|339.35|343.41|339.31|5
1640555520000|2021-12-26 21:52:00|343.43|339.33|343.46|339.36|343.47|339.37|343.43|339.33|5
1640555530000|2021-12-26 21:52:10|343.45|339.35|343.47|339.37|343.47|339.37|343.45|339.35|4
1640555540000|2021-12-26 21:52:20|343.46|339.36|343.46|339.36|343.46|339.36|343.46|339.36|1
1640555550000|2021-12-26 21:52:30|343.47|339.37|343.45|339.35|343.47|339.37|343.45|339.35|2
1640555560000|2021-12-26 21:52:40|343.42|339.32|343.35|339.25|343.42|339.32|343.35|339.25|4
1640555570000|2021-12-26 21:52:50|343.34|339.24|343.34|339.24|343.34|339.24|343.33|339.23|5
1640555580000|2021-12-26 21:53:00|343.33|339.23|343.27|339.17|343.33|339.23|343.24|339.14|8
1640555590000|2021-12-26 21:53:10|343.28|339.18|343.33|339.23|343.33|339.23|343.28|339.18|3
1640555600000|2021-12-26 21:53:20|343.36|339.26|343.37|339.27|343.37|339.27|343.32|339.22|6
1640555610000|2021-12-26 21:53:30|343.43|339.33|343.48|339.38|343.51|339.41|343.41|339.31|16
1640555620000|2021-12-26 21:53:40|343.47|339.37|343.43|339.33|343.47|339.37|343.43|339.33|2
1640555630000|2021-12-26 21:53:50|343.37|339.27|342.91|338.81|343.37|339.27|342.91|338.81|14
1640555640000|2021-12-26 21:54:00|342.92|338.82|342.78|338.68|342.92|338.82|342.77|338.67|13
1640555650000|2021-12-26 21:54:10|342.77|338.67|342.77|338.67|342.78|338.68|342.77|338.67|9
1640555660000|2021-12-26 21:54:20|342.76|338.66|342.76|338.66|342.77|338.67|342.76|338.66|5
1640555670000|2021-12-26 21:54:30|342.75|338.65|342.76|338.66|342.76|338.66|342.75|338.65|2
1640555680000|2021-12-26 21:54:40|342.75|338.65|342.78|338.68|342.79|338.69|342.75|338.65|7
1640555690000|2021-12-26 21:54:50|342.8|338.7|342.8|338.7|342.88|338.78|342.8|338.7|7
1640555700000|2021-12-26 21:55:00|342.78|338.68|342.81|338.71|342.81|338.71|342.78|338.68|4
1640555710000|2021-12-26 21:55:10|342.82|338.72|342.97|338.87|342.99|338.89|342.81|338.71|11
1640555720000|2021-12-26 21:55:20|342.9|338.8|342.89|338.79|342.93|338.83|342.87|338.77|6
1640555730000|2021-12-26 21:55:30|342.97|338.87|342.86|338.76|343.09|338.99|342.86|338.76|14
1640555740000|2021-12-26 21:55:40|342.88|338.78|342.86|338.76|342.88|338.78|342.86|338.76|3
1640555750000|2021-12-26 21:55:50|342.92|338.82|343.14|339.04|343.14|339.04|342.92|338.82|12
1640555760000|2021-12-26 21:56:00|343.13|339.03|342.75|338.65|343.13|339.03|342.75|338.65|13
1640555770000|2021-12-26 21:56:10|342.74|338.64|342.72|338.62|342.74|338.64|342.72|338.62|6
1640555780000|2021-12-26 21:56:20|342.71|338.61|342.71|338.61|342.72|338.62|342.68|338.58|10
1640555790000|2021-12-26 21:56:30|342.7|338.6|342.67|338.57|342.71|338.61|342.67|338.57|11
1640555800000|2021-12-26 21:56:40|342.66|338.56|342.23|338.13|342.66|338.56|342.23|338.13|18
1640555810000|2021-12-26 21:56:50|342.24|338.14|342.28|338.18|342.28|338.18|342.22|338.12|9
1640555820000|2021-12-26 21:57:00|342.29|338.19|342.27|338.17|342.3|338.2|342.25|338.15|14
1640555830000|2021-12-26 21:57:10|342.26|338.16|342.33|338.23|342.33|338.23|342.25|338.15|10
1640555840000|2021-12-26 21:57:20|342.34|338.24|342.56|338.46|342.61|338.51|342.31|338.21|17
1640555850000|2021-12-26 21:57:30|342.55|338.45|342.61|338.51|342.61|338.51|342.53|338.43|4
1640555860000|2021-12-26 21:57:40|342.62|338.52|342.62|338.52|342.62|338.52|342.62|338.52|1
1640555870000|2021-12-26 21:57:50|342.56|338.46|342.56|338.46|342.56|338.46|342.54|338.44|4
1640555880000|2021-12-26 21:58:00|342.48|338.38|342.48|338.38|342.49|338.39|342.48|338.38|3
1640555890000|2021-12-26 21:58:10|342.52|338.42|342.25|338.15|342.52|338.42|342.25|338.15|13
1640555900000|2021-12-26 21:58:20|342.22|338.12|342.15|338.05|342.23|338.13|342.11|338.01|14
1640555910000|2021-12-26 21:58:30|342.14|338.04|342.17|338.07|342.17|338.07|342.14|338.04|6
1640555920000|2021-12-26 21:58:40|342.18|338.08|342.17|338.07|342.18|338.08|342.17|338.07|2
1640555930000|2021-12-26 21:58:50|342.18|338.08|342.38|338.28|342.38|338.28|342.18|338.08|13
1640555940000|2021-12-26 21:59:00|342.37|338.27|342.47|338.37|342.48|338.38|342.37|338.27|17
1640555950000|2021-12-26 21:59:10|342.46|338.36|342.37|338.27|342.46|338.36|342.37|338.27|6
1640555960000|2021-12-26 21:59:20|342.38|338.28|342.45|338.35|342.48|338.38|342.33|338.23|13
1640555970000|2021-12-26 21:59:30|342.46|338.36|342.56|338.46|342.56|338.46|342.45|338.35|5
1640555980000|2021-12-26 21:59:40|342.55|338.45|342.56|338.46|342.56|338.46|342.55|338.45|2
1640555990000|2021-12-26 21:59:50|342.54|338.44|342.39|338.29|342.54|338.44|342.39|338.29|11
1640556000000|2021-12-26 22:00:00|342.4|338.3|342.5|338.4|342.5|338.4|342.4|338.3|7
1640556010000|2021-12-26 22:00:10|342.49|338.39|342.68|338.58|342.68|338.58|342.49|338.39|10
1640556020000|2021-12-26 22:00:20|342.58|338.48|342.62|338.52|342.67|338.57|342.57|338.47|11
1640556030000|2021-12-26 22:00:30|342.63|338.53|342.65|338.55|342.67|338.57|342.58|338.48|8
1640556040000|2021-12-26 22:00:40|342.63|338.53|342.68|338.58|342.68|338.58|342.63|338.53|5
1640556060000|2021-12-26 22:01:00|342.67|338.57|342.65|338.55|342.67|338.57|342.65|338.55|2
1640556070000|2021-12-26 22:01:10|342.68|338.58|342.65|338.55|342.69|338.59|342.65|338.55|4
1640556080000|2021-12-26 22:01:20|342.63|338.53|342.4|338.3|342.63|338.53|342.4|338.3|8
1640556090000|2021-12-26 22:01:30|342.39|338.29|342.49|338.39|342.49|338.39|342.39|338.29|11
1640556100000|2021-12-26 22:01:40|342.5|338.4|342.51|338.41|342.51|338.41|342.49|338.39|8
1640556110000|2021-12-26 22:01:50|342.52|338.42|342.52|338.42|342.52|338.42|342.52|338.42|1
1640556120000|2021-12-26 22:02:00|342.53|338.43|342.54|338.44|342.54|338.44|342.52|338.42|3
1640556130000|2021-12-26 22:02:10|342.53|338.43|342.54|338.44|342.54|338.44|342.53|338.43|2
1640556140000|2021-12-26 22:02:20|342.58|338.48|342.63|338.53|342.63|338.53|342.58|338.48|3
1640556150000|2021-12-26 22:02:30|342.64|338.54|342.65|338.55|342.66|338.56|342.64|338.54|3
1640556160000|2021-12-26 22:02:40|342.66|338.56|342.63|338.53|342.66|338.56|342.63|338.53|2
1640556170000|2021-12-26 22:02:50|342.61|338.51|342.61|338.51|342.61|338.51|342.61|338.51|1
1640556180000|2021-12-26 22:03:00|342.62|338.52|342.63|338.53|342.63|338.53|342.62|338.52|2
1640556190000|2021-12-26 22:03:10|342.64|338.54|342.64|338.54|342.64|338.54|342.64|338.54|1
1640556200000|2021-12-26 22:03:20|342.66|338.56|342.66|338.56|342.66|338.56|342.66|338.56|1
1640556210000|2021-12-26 22:03:30|342.68|338.58|342.69|338.59|342.69|338.59|342.68|338.58|2
1640556220000|2021-12-26 22:03:40|342.68|338.58|342.67|338.57|342.68|338.58|342.67|338.57|2
1640556230000|2021-12-26 22:03:50|342.68|338.58|342.7|338.6|342.72|338.62|342.67|338.57|7
1640556240000|2021-12-26 22:04:00|342.71|338.61|342.67|338.57|342.71|338.61|342.63|338.53|7
1640556260000|2021-12-26 22:04:20|342.66|338.56|342.63|338.53|342.66|338.56|342.62|338.52|4
1640556270000|2021-12-26 22:04:30|342.62|338.52|342.56|338.46|342.62|338.52|342.56|338.46|3
1640556280000|2021-12-26 22:04:40|342.55|338.45|342.58|338.48|342.58|338.48|342.55|338.45|2
1640556290000|2021-12-26 22:04:50|342.59|338.49|342.61|338.51|342.63|338.53|342.59|338.49|5
1640556300000|2021-12-26 22:05:00|342.59|338.49|342.39|338.29|342.59|338.49|342.39|338.29|13
1640556310000|2021-12-26 22:05:10|342.4|338.3|342.39|338.29|342.42|338.32|342.39|338.29|10
1640556320000|2021-12-26 22:05:20|342.4|338.3|342.36|338.26|342.41|338.31|342.36|338.26|8
1640556330000|2021-12-26 22:05:30|342.35|338.25|342.34|338.24|342.35|338.25|342.34|338.24|2
1640556340000|2021-12-26 22:05:40|342.3|338.2|342.36|338.26|342.36|338.26|342.3|338.2|3
1640556350000|2021-12-26 22:05:50|342.35|338.25|342.35|338.25|342.35|338.25|342.35|338.25|1
1640556360000|2021-12-26 22:06:00|342.34|338.24|342.34|338.24|342.34|338.24|342.34|338.24|1
1640556370000|2021-12-26 22:06:10|342.35|338.25|342.42|338.32|342.43|338.33|342.35|338.25|6
1640556380000|2021-12-26 22:06:20|342.44|338.34|342.46|338.36|342.47|338.37|342.44|338.34|8
1640556390000|2021-12-26 22:06:30|342.48|338.38|342.52|338.42|342.53|338.43|342.48|338.38|4
1640556400000|2021-12-26 22:06:40|342.53|338.43|342.58|338.48|342.58|338.48|342.53|338.43|3
1640556410000|2021-12-26 22:06:50|342.59|338.49|342.61|338.51|342.62|338.52|342.57|338.47|7
1640556420000|2021-12-26 22:07:00|342.57|338.47|342.58|338.48|342.58|338.48|342.57|338.47|2
1640556430000|2021-12-26 22:07:10|342.59|338.49|342.59|338.49|342.59|338.49|342.59|338.49|1
1640556440000|2021-12-26 22:07:20|342.62|338.52|342.63|338.53|342.63|338.53|342.62|338.52|2
1640556450000|2021-12-26 22:07:30|342.67|338.57|342.64|338.54|342.75|338.65|342.64|338.54|5
1640556460000|2021-12-26 22:07:40|342.66|338.56|342.65|338.55|342.72|338.62|342.64|338.54|7
1640556470000|2021-12-26 22:07:50|342.63|338.53|342.61|338.51|342.68|338.58|342.58|338.48|10
1640556480000|2021-12-26 22:08:00|342.6|338.5|342.58|338.48|342.6|338.5|342.58|338.48|2
1640556490000|2021-12-26 22:08:10|342.59|338.49|342.63|338.53|342.63|338.53|342.59|338.49|3
1640556500000|2021-12-26 22:08:20|342.62|338.52|342.72|338.62|342.73|338.63|342.62|338.52|7
1640556510000|2021-12-26 22:08:30|342.67|338.57|342.75|338.65|342.75|338.65|342.67|338.57|3
1640556520000|2021-12-26 22:08:40|342.69|338.59|342.67|338.57|342.75|338.65|342.64|338.54|9
1640556530000|2021-12-26 22:08:50|342.72|338.62|342.72|338.62|342.72|338.62|342.71|338.61|3
1640556540000|2021-12-26 22:09:00|342.75|338.65|342.72|338.62|342.75|338.65|342.72|338.62|3
1640556550000|2021-12-26 22:09:10|342.74|338.64|342.74|338.64|342.74|338.64|342.72|338.62|3
1640556560000|2021-12-26 22:09:20|342.75|338.65|342.64|338.54|342.75|338.65|342.63|338.53|7
1640556570000|2021-12-26 22:09:30|342.63|338.53|342.59|338.49|342.67|338.57|342.54|338.44|7
1640556580000|2021-12-26 22:09:40|342.63|338.53|342.59|338.49|342.63|338.53|342.59|338.49|2
1640556590000|2021-12-26 22:09:50|342.58|338.48|342.58|338.48|342.58|338.48|342.58|338.48|1
1640556600000|2021-12-26 22:10:00|342.57|338.47|342.59|338.49|342.65|338.55|342.57|338.47|8
1640556610000|2021-12-26 22:10:10|342.65|338.55|342.64|338.54|342.69|338.59|342.63|338.53|6
1640556620000|2021-12-26 22:10:20|342.61|338.51|342.68|338.58|342.76|338.66|342.61|338.51|5
1640556630000|2021-12-26 22:10:30|342.73|338.63|342.72|338.62|342.74|338.64|342.69|338.59|12
1640556640000|2021-12-26 22:10:40|342.78|338.68|342.74|338.64|342.79|338.69|342.73|338.63|5
1640556660000|2021-12-26 22:11:00|342.71|338.61|342.74|338.64|342.79|338.69|342.71|338.61|4
1640556670000|2021-12-26 22:11:10|342.7|338.6|342.73|338.63|342.73|338.63|342.7|338.6|2
1640556680000|2021-12-26 22:11:20|342.74|338.64|342.79|338.69|342.79|338.69|342.71|338.61|4
1640556690000|2021-12-26 22:11:30|342.74|338.64|342.74|338.64|342.76|338.66|342.71|338.61|6
1640556710000|2021-12-26 22:11:50|342.73|338.63|342.63|338.53|342.73|338.63|342.63|338.53|9
1640556720000|2021-12-26 22:12:00|342.64|338.54|342.67|338.57|342.67|338.57|342.64|338.54|3
1640556730000|2021-12-26 22:12:10|342.65|338.55|342.67|338.57|342.67|338.57|342.62|338.52|3
1640556740000|2021-12-26 22:12:20|342.66|338.56|342.66|338.56|342.67|338.57|342.66|338.56|3
1640556750000|2021-12-26 22:12:30|342.62|338.52|342.64|338.54|342.64|338.54|342.62|338.52|6
1640556760000|2021-12-26 22:12:40|342.6|338.5|342.64|338.54|342.64|338.54|342.6|338.5|2
1640556770000|2021-12-26 22:12:50|342.62|338.52|342.73|338.63|342.73|338.63|342.62|338.52|8
1640556780000|2021-12-26 22:13:00|342.74|338.64|342.74|338.64|342.76|338.66|342.72|338.62|6
1640556790000|2021-12-26 22:13:10|342.81|338.71|342.81|338.71|342.81|338.71|342.81|338.71|1
1640556800000|2021-12-26 22:13:20|342.8|338.7|342.81|338.71|342.86|338.76|342.8|338.7|5
1640556810000|2021-12-26 22:13:30|342.77|338.67|342.78|338.68|342.78|338.68|342.77|338.67|2
1640556820000|2021-12-26 22:13:40|342.77|338.67|342.75|338.65|342.81|338.71|342.73|338.63|4
1640556830000|2021-12-26 22:13:50|342.74|338.64|342.68|338.58|342.74|338.64|342.67|338.57|8
1640556840000|2021-12-26 22:14:00|342.69|338.59|342.49|338.39|342.69|338.59|342.49|338.39|12
1640556850000|2021-12-26 22:14:10|342.5|338.4|342.49|338.39|342.54|338.44|342.43|338.33|8
1640556860000|2021-12-26 22:14:20|342.5|338.4|342.49|338.39|342.54|338.44|342.49|338.39|5
1640556870000|2021-12-26 22:14:30|342.5|338.4|342.5|338.4|342.5|338.4|342.5|338.4|1
1640556880000|2021-12-26 22:14:40|342.49|338.39|342.49|338.39|342.55|338.45|342.42|338.32|6
1640556890000|2021-12-26 22:14:50|342.57|338.47|342.5|338.4|342.57|338.47|342.44|338.34|4
1640556900000|2021-12-26 22:15:00|342.54|338.44|342.51|338.41|342.57|338.47|342.44|338.34|4
1640556910000|2021-12-26 22:15:10|342.43|338.33|342.48|338.38|342.57|338.47|342.43|338.33|6
1640556920000|2021-12-26 22:15:20|342.49|338.39|342.48|338.38|342.49|338.39|342.48|338.38|2
1640556930000|2021-12-26 22:15:30|342.49|338.39|342.49|338.39|342.49|338.39|342.49|338.39|1
1640556940000|2021-12-26 22:15:40|342.48|338.38|342.37|338.27|342.5|338.4|342.37|338.27|3
1640556950000|2021-12-26 22:15:50|342.36|338.26|342.42|338.32|342.47|338.37|342.36|338.26|3
1640556960000|2021-12-26 22:16:00|342.45|338.35|342.4|338.3|342.49|338.39|342.36|338.26|13
1640556970000|2021-12-26 22:16:10|342.42|338.32|342.37|338.27|342.42|338.32|342.37|338.27|2
1640556980000|2021-12-26 22:16:20|342.36|338.26|342.37|338.27|342.4|338.3|342.36|338.26|3
1640556990000|2021-12-26 22:16:30|342.36|338.26|342.36|338.26|342.37|338.27|342.32|338.22|5
1640557000000|2021-12-26 22:16:40|342.4|338.3|342.37|338.27|342.4|338.3|342.36|338.26|7
1640557010000|2021-12-26 22:16:50|342.38|338.28|342.38|338.28|342.38|338.28|342.38|338.28|1
1640557020000|2021-12-26 22:17:00|342.35|338.25|342.35|338.25|342.35|338.25|342.35|338.25|1
1640557050000|2021-12-26 22:17:30|342.36|338.26|342.36|338.26|342.36|338.26|342.36|338.26|1
1640557060000|2021-12-26 22:17:40|342.35|338.25|342.32|338.22|342.35|338.25|342.32|338.22|2
1640557070000|2021-12-26 22:17:50|342.36|338.26|342.38|338.28|342.38|338.28|342.36|338.26|3
1640557080000|2021-12-26 22:18:00|342.41|338.31|342.38|338.28|342.41|338.31|342.38|338.28|2
1640557090000|2021-12-26 22:18:10|342.41|338.31|342.39|338.29|342.41|338.31|342.31|338.21|8
1640557100000|2021-12-26 22:18:20|342.32|338.22|342.4|338.3|342.45|338.35|342.32|338.22|5
1640557110000|2021-12-26 22:18:30|342.39|338.29|342.39|338.29|342.39|338.29|342.39|338.29|1
1640557120000|2021-12-26 22:18:40|342.42|338.32|342.39|338.29|342.42|338.32|342.31|338.21|8
1640557130000|2021-12-26 22:18:50|342.41|338.31|342.39|338.29|342.41|338.31|342.25|338.15|6
1640557140000|2021-12-26 22:19:00|342.33|338.23|342.33|338.23|342.39|338.29|342.31|338.21|4
1640557150000|2021-12-26 22:19:10|342.39|338.29|342.38|338.28|342.4|338.3|342.28|338.18|11
1640557160000|2021-12-26 22:19:20|342.31|338.21|342.39|338.29|342.41|338.31|342.31|338.21|8
1640557170000|2021-12-26 22:19:30|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640557180000|2021-12-26 22:19:40|342.38|338.28|342.4|338.3|342.4|338.3|342.28|338.18|4
1640557190000|2021-12-26 22:19:50|342.38|338.28|342.39|338.29|342.39|338.29|342.38|338.28|4
1640557200000|2021-12-26 22:20:00|342.4|338.3|342.47|338.37|342.49|338.39|342.4|338.3|14
1640557210000|2021-12-26 22:20:10|342.48|338.38|342.49|338.39|342.49|338.39|342.41|338.31|6
1640557220000|2021-12-26 22:20:20|342.5|338.4|342.49|338.39|342.5|338.4|342.43|338.33|7
1640557230000|2021-12-26 22:20:30|342.51|338.41|342.51|338.41|342.52|338.42|342.51|338.41|3
1640557240000|2021-12-26 22:20:40|342.5|338.4|342.5|338.4|342.51|338.41|342.5|338.4|3
1640557260000|2021-12-26 22:21:00|342.49|338.39|342.46|338.36|342.53|338.43|342.46|338.36|10
1640557280000|2021-12-26 22:21:20|342.48|338.38|342.46|338.36|342.48|338.38|342.46|338.36|3
1640557290000|2021-12-26 22:21:30|342.44|338.34|342.42|338.32|342.45|338.35|342.42|338.32|4
1640557300000|2021-12-26 22:21:40|342.43|338.33|342.44|338.34|342.44|338.34|342.43|338.33|2
1640557310000|2021-12-26 22:21:50|342.46|338.36|342.32|338.22|342.46|338.36|342.32|338.22|4
1640557320000|2021-12-26 22:22:00|342.4|338.3|342.42|338.32|342.42|338.32|342.39|338.29|3
1640557330000|2021-12-26 22:22:10|342.43|338.33|342.46|338.36|342.46|338.36|342.4|338.3|5
1640557340000|2021-12-26 22:22:20|342.45|338.35|342.47|338.37|342.47|338.37|342.45|338.35|3
1640557350000|2021-12-26 22:22:30|342.51|338.41|342.45|338.35|342.53|338.43|342.45|338.35|8
1640557360000|2021-12-26 22:22:40|342.4|338.3|342.47|338.37|342.48|338.38|342.4|338.3|4
1640557370000|2021-12-26 22:22:50|342.4|338.3|342.44|338.34|342.45|338.35|342.4|338.3|3
1640557380000|2021-12-26 22:23:00|342.45|338.35|342.45|338.35|342.45|338.35|342.37|338.27|4
1640557390000|2021-12-26 22:23:10|342.46|338.36|342.43|338.33|342.46|338.36|342.43|338.33|2
1640557400000|2021-12-26 22:23:20|342.4|338.3|342.47|338.37|342.47|338.37|342.39|338.29|3
1640557410000|2021-12-26 22:23:30|342.46|338.36|342.47|338.37|342.47|338.37|342.46|338.36|2
1640557420000|2021-12-26 22:23:40|342.44|338.34|342.46|338.36|342.5|338.4|342.44|338.34|5
1640557430000|2021-12-26 22:23:50|342.4|338.3|342.43|338.33|342.47|338.37|342.4|338.3|4
1640557440000|2021-12-26 22:24:00|342.44|338.34|342.45|338.35|342.46|338.36|342.38|338.28|10
1640557450000|2021-12-26 22:24:10|342.46|338.36|342.45|338.35|342.46|338.36|342.45|338.35|4
1640557470000|2021-12-26 22:24:30|342.46|338.36|342.54|338.44|342.58|338.48|342.45|338.35|15
1640557480000|2021-12-26 22:24:40|342.57|338.47|342.6|338.5|342.6|338.5|342.57|338.47|3
1640557490000|2021-12-26 22:24:50|342.62|338.52|342.64|338.54|342.71|338.61|342.62|338.52|4
1640557500000|2021-12-26 22:25:00|342.63|338.53|342.6|338.5|342.63|338.53|342.6|338.5|2
1640557510000|2021-12-26 22:25:10|342.59|338.49|342.59|338.49|342.59|338.49|342.59|338.49|1
1640557520000|2021-12-26 22:25:20|342.6|338.5|342.49|338.39|342.6|338.5|342.49|338.39|12
1640557540000|2021-12-26 22:25:40|342.48|338.38|342.5|338.4|342.5|338.4|342.48|338.38|2
1640557550000|2021-12-26 22:25:50|342.48|338.38|342.48|338.38|342.49|338.39|342.48|338.38|3
1640557570000|2021-12-26 22:26:10|342.5|338.4|342.47|338.37|342.5|338.4|342.47|338.37|3
1640557580000|2021-12-26 22:26:20|342.46|338.36|342.45|338.35|342.46|338.36|342.44|338.34|4
1640557590000|2021-12-26 22:26:30|342.44|338.34|342.44|338.34|342.44|338.34|342.44|338.34|1
1640557600000|2021-12-26 22:26:40|342.42|338.32|342.45|338.35|342.45|338.35|342.42|338.32|2
1640557620000|2021-12-26 22:27:00|342.31|338.21|342.44|338.34|342.45|338.35|342.3|338.2|7
1640557630000|2021-12-26 22:27:10|342.43|338.33|342.43|338.33|342.44|338.34|342.4|338.3|4
1640557640000|2021-12-26 22:27:20|342.3|338.2|342.36|338.26|342.46|338.36|342.3|338.2|4
1640557660000|2021-12-26 22:27:40|342.34|338.24|342.35|338.25|342.35|338.25|342.34|338.24|2
1640557680000|2021-12-26 22:28:00|342.38|338.28|342.41|338.31|342.41|338.31|342.34|338.24|6
1640557690000|2021-12-26 22:28:10|342.34|338.24|342.38|338.28|342.41|338.31|342.33|338.23|11
1640557700000|2021-12-26 22:28:20|342.37|338.27|342.38|338.28|342.38|338.28|342.29|338.19|7
1640557710000|2021-12-26 22:28:30|342.34|338.24|342.34|338.24|342.4|338.3|342.29|338.19|8
1640557720000|2021-12-26 22:28:40|342.35|338.25|342.35|338.25|342.35|338.25|342.35|338.25|1
1640557730000|2021-12-26 22:28:50|342.34|338.24|342.4|338.3|342.4|338.3|342.34|338.24|4
1640557740000|2021-12-26 22:29:00|342.37|338.27|342.34|338.24|342.37|338.27|342.34|338.24|2
1640557750000|2021-12-26 22:29:10|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640557760000|2021-12-26 22:29:20|342.34|338.24|342.34|338.24|342.34|338.24|342.34|338.24|1
1640557770000|2021-12-26 22:29:30|342.33|338.23|342.33|338.23|342.33|338.23|342.33|338.23|1
1640557780000|2021-12-26 22:29:40|342.35|338.25|342.33|338.23|342.35|338.25|342.26|338.16|4
1640557790000|2021-12-26 22:29:50|342.36|338.26|342.37|338.27|342.37|338.27|342.36|338.26|2
1640557800000|2021-12-26 22:30:00|342.38|338.28|342.39|338.29|342.39|338.29|342.34|338.24|4
1640557810000|2021-12-26 22:30:10|342.36|338.26|342.36|338.26|342.41|338.31|342.36|338.26|5
1640557850000|2021-12-26 22:30:50|342.38|338.28|342.36|338.26|342.38|338.28|342.36|338.26|2
1640557860000|2021-12-26 22:31:00|342.34|338.24|342.33|338.23|342.39|338.29|342.28|338.18|5
1640557930000|2021-12-26 22:32:10|342.3|338.2|342.3|338.2|342.3|338.2|342.3|338.2|1
1640557940000|2021-12-26 22:32:20|342.31|338.21|342.31|338.21|342.31|338.21|342.31|338.21|1
1640557960000|2021-12-26 22:32:40|342.3|338.2|342.36|338.26|342.36|338.26|342.3|338.2|4
1640557980000|2021-12-26 22:33:00|342.37|338.27|342.52|338.42|342.52|338.42|342.36|338.26|11
1640557990000|2021-12-26 22:33:10|342.53|338.43|342.6|338.5|342.6|338.5|342.48|338.38|8
1640558000000|2021-12-26 22:33:20|342.61|338.51|342.58|338.48|342.65|338.55|342.57|338.47|10
1640558010000|2021-12-26 22:33:30|342.6|338.5|342.58|338.48|342.6|338.5|342.57|338.47|4
1640558020000|2021-12-26 22:33:40|342.6|338.5|342.64|338.54|342.66|338.56|342.58|338.48|10
1640558030000|2021-12-26 22:33:50|342.66|338.56|342.73|338.63|342.75|338.65|342.66|338.56|9
1640558040000|2021-12-26 22:34:00|342.74|338.64|342.73|338.63|342.74|338.64|342.73|338.63|4
1640558050000|2021-12-26 22:34:10|342.75|338.65|342.6|338.5|342.75|338.65|342.6|338.5|4
1640558060000|2021-12-26 22:34:20|342.65|338.55|342.75|338.65|342.75|338.65|342.6|338.5|8
1640558070000|2021-12-26 22:34:30|342.83|338.73|342.75|338.65|342.83|338.73|342.75|338.65|2
1640558090000|2021-12-26 22:34:50|342.74|338.64|342.67|338.57|342.74|338.64|342.67|338.57|4
1640558100000|2021-12-26 22:35:00|342.66|338.56|342.67|338.57|342.67|338.57|342.55|338.45|12
1640558110000|2021-12-26 22:35:10|342.72|338.62|342.65|338.55|342.75|338.65|342.65|338.55|5
1640558120000|2021-12-26 22:35:20|342.61|338.51|342.67|338.57|342.67|338.57|342.61|338.51|4
1640558190000|2021-12-26 22:36:30|342.66|338.56|342.62|338.52|342.66|338.56|342.61|338.51|9
1640558200000|2021-12-26 22:36:40|342.6|338.5|342.56|338.46|342.6|338.5|342.56|338.46|4
1640558210000|2021-12-26 22:36:50|342.59|338.49|342.59|338.49|342.59|338.49|342.49|338.39|10
1640558220000|2021-12-26 22:37:00|342.61|338.51|342.6|338.5|342.65|338.55|342.59|338.49|6
1640558230000|2021-12-26 22:37:10|342.59|338.49|342.59|338.49|342.62|338.52|342.5|338.4|5
1640558240000|2021-12-26 22:37:20|342.6|338.5|342.59|338.49|342.68|338.58|342.54|338.44|8
1640558250000|2021-12-26 22:37:30|342.6|338.5|342.59|338.49|342.68|338.58|342.56|338.46|6
1640558260000|2021-12-26 22:37:40|342.63|338.53|342.65|338.55|342.66|338.56|342.62|338.52|8
1640558270000|2021-12-26 22:37:50|342.66|338.56|342.72|338.62|342.76|338.66|342.61|338.51|12
1640558280000|2021-12-26 22:38:00|342.69|338.59|342.88|338.78|342.88|338.78|342.69|338.59|9
1640558290000|2021-12-26 22:38:10|342.95|338.85|343.09|338.99|343.2|339.1|342.95|338.85|19
1640558300000|2021-12-26 22:38:20|343.08|338.98|342.7|338.6|343.08|338.98|342.7|338.6|19
1640558310000|2021-12-26 22:38:30|342.79|338.69|342.91|338.81|342.91|338.81|342.79|338.69|11
1640558320000|2021-12-26 22:38:40|342.92|338.82|342.93|338.83|342.93|338.83|342.88|338.78|16
1640558330000|2021-12-26 22:38:50|342.91|338.81|342.74|338.64|342.93|338.83|342.71|338.61|12
1640558340000|2021-12-26 22:39:00|342.66|338.56|342.73|338.63|342.73|338.63|342.65|338.55|6
1640558350000|2021-12-26 22:39:10|342.74|338.64|342.69|338.59|342.74|338.64|342.69|338.59|6
1640558360000|2021-12-26 22:39:20|342.59|338.49|342.74|338.64|342.79|338.69|342.59|338.49|10
1640558370000|2021-12-26 22:39:30|342.72|338.62|342.71|338.61|342.74|338.64|342.71|338.61|4
1640558390000|2021-12-26 22:39:50|342.76|338.66|342.81|338.71|342.81|338.71|342.71|338.61|9
1640558400000|2021-12-26 22:40:00|342.8|338.7|342.8|338.7|342.93|338.83|342.8|338.7|15
1640558410000|2021-12-26 22:40:10|342.81|338.71|342.93|338.83|342.93|338.83|342.8|338.7|4
1640558420000|2021-12-26 22:40:20|343.05|338.95|343.09|338.99|343.16|339.06|343.05|338.95|9
1640558430000|2021-12-26 22:40:30|343.1|339|343.13|339.03|343.18|339.08|343.09|338.99|9
1640558440000|2021-12-26 22:40:40|343.12|339.02|343.17|339.07|343.17|339.07|343.08|338.98|6
1640558450000|2021-12-26 22:40:50|343.16|339.06|343.14|339.04|343.17|339.07|343.11|339.01|10
1640558460000|2021-12-26 22:41:00|343.17|339.07|343.12|339.02|343.17|339.07|343|338.9|4
1640558470000|2021-12-26 22:41:10|343.16|339.06|343.02|338.92|343.16|339.06|343.02|338.92|3
1640558480000|2021-12-26 22:41:20|343.13|339.03|343.15|339.05|343.18|339.08|343.13|339.03|5
1640558490000|2021-12-26 22:41:30|343.16|339.06|343.16|339.06|343.16|339.06|343.16|339.06|1
1640558500000|2021-12-26 22:41:40|343.19|339.09|343.16|339.06|343.19|339.09|343.16|339.06|2
1640558550000|2021-12-26 22:42:30|343.17|339.07|343.14|339.04|343.18|339.08|343.14|339.04|6
1640558560000|2021-12-26 22:42:40|343.16|339.06|343.16|339.06|343.16|339.06|343.16|339.06|1
1640558570000|2021-12-26 22:42:50|343.15|339.05|343.14|339.04|343.15|339.05|343.14|339.04|4
1640558580000|2021-12-26 22:43:00|343.15|339.05|343.16|339.06|343.16|339.06|343.14|339.04|4
1640558590000|2021-12-26 22:43:10|343.18|339.08|342.9|338.8|343.19|339.09|342.9|338.8|13
1640558600000|2021-12-26 22:43:20|342.89|338.79|342.65|338.55|342.92|338.82|342.64|338.54|21
1640558610000|2021-12-26 22:43:30|342.64|338.54|342.67|338.57|342.72|338.62|342.64|338.54|3
1640558620000|2021-12-26 22:43:40|342.74|338.64|342.72|338.62|342.74|338.64|342.65|338.55|7
1640558630000|2021-12-26 22:43:50|342.66|338.56|342.66|338.56|342.66|338.56|342.65|338.55|5
1640558640000|2021-12-26 22:44:00|342.65|338.55|342.65|338.55|342.66|338.56|342.65|338.55|7
1640558650000|2021-12-26 22:44:10|342.71|338.61|342.72|338.62|342.72|338.62|342.71|338.61|2
1640558660000|2021-12-26 22:44:20|342.66|338.56|342.66|338.56|342.66|338.56|342.66|338.56|1
1640558670000|2021-12-26 22:44:30|342.71|338.61|342.83|338.73|342.87|338.77|342.66|338.56|13
1640558680000|2021-12-26 22:44:40|342.82|338.72|342.82|338.72|342.9|338.8|342.8|338.7|8
1640558690000|2021-12-26 22:44:50|342.83|338.73|343.15|339.05|343.15|339.05|342.83|338.73|7
1640558700000|2021-12-26 22:45:00|343.16|339.06|343.21|339.11|343.24|339.14|343.12|339.02|12
1640558710000|2021-12-26 22:45:10|343.22|339.12|343.27|339.17|343.32|339.22|343.16|339.06|7
1640558720000|2021-12-26 22:45:20|343.28|339.18|343.26|339.16|343.3|339.2|343.26|339.16|6
1640558730000|2021-12-26 22:45:30|343.13|339.03|343.27|339.17|343.3|339.2|343.13|339.03|11
1640558740000|2021-12-26 22:45:40|343.21|339.11|343.23|339.13|343.28|339.18|343.21|339.11|5
1640558750000|2021-12-26 22:45:50|343.28|339.18|343.24|339.14|343.3|339.2|343.21|339.11|6
1640558760000|2021-12-26 22:46:00|343.14|339.04|343.29|339.19|343.3|339.2|343.14|339.04|6
1640558770000|2021-12-26 22:46:10|343.28|339.18|343.28|339.18|343.33|339.23|343.19|339.09|7
1640558780000|2021-12-26 22:46:20|343.17|339.07|343.26|339.16|343.29|339.19|343.17|339.07|11
1640558790000|2021-12-26 22:46:30|343.27|339.17|343.22|339.12|343.27|339.17|343.1|339|5
1640558800000|2021-12-26 22:46:40|343.23|339.13|343.23|339.13|343.29|339.19|343.19|339.09|10
1640558810000|2021-12-26 22:46:50|343.22|339.12|343.28|339.18|343.28|339.18|343.22|339.12|2
1640558820000|2021-12-26 22:47:00|343.23|339.13|343.15|339.05|343.26|339.16|343.15|339.05|11
1640558830000|2021-12-26 22:47:10|342.97|338.87|342.72|338.62|342.97|338.87|342.72|338.62|14
1640558840000|2021-12-26 22:47:20|342.68|338.58|342.72|338.62|342.72|338.62|342.68|338.58|3
1640558850000|2021-12-26 22:47:30|342.75|338.65|342.81|338.71|342.82|338.72|342.72|338.62|14
1640558860000|2021-12-26 22:47:40|342.82|338.72|342.81|338.71|342.82|338.72|342.74|338.64|12
1640558870000|2021-12-26 22:47:50|342.78|338.68|342.77|338.67|342.78|338.68|342.77|338.67|8
1640558880000|2021-12-26 22:48:00|342.74|338.64|343.02|338.92|343.03|338.93|342.72|338.62|12
1640558890000|2021-12-26 22:48:10|342.9|338.8|342.89|338.79|342.95|338.85|342.89|338.79|7
1640558900000|2021-12-26 22:48:20|342.98|338.88|343.03|338.93|343.07|338.97|342.93|338.83|11
1640558910000|2021-12-26 22:48:30|342.97|338.87|343.03|338.93|343.03|338.93|342.97|338.87|6
1640558920000|2021-12-26 22:48:40|342.99|338.89|343.03|338.93|343.03|338.93|342.96|338.86|3
1640558930000|2021-12-26 22:48:50|343.08|338.98|343.12|339.02|343.13|339.03|343.08|338.98|7
1640558940000|2021-12-26 22:49:00|343.13|339.03|343.19|339.09|343.24|339.14|343.12|339.02|8
1640558950000|2021-12-26 22:49:10|343.2|339.1|343.31|339.21|343.31|339.21|343.2|339.1|7
1640558960000|2021-12-26 22:49:20|343.32|339.22|343.32|339.22|343.32|339.22|343.27|339.17|8
1640558970000|2021-12-26 22:49:30|343.29|339.19|343.33|339.23|343.33|339.23|343.29|339.19|2
1640558980000|2021-12-26 22:49:40|343.34|339.24|343.36|339.26|343.36|339.26|343.34|339.24|2
1640558990000|2021-12-26 22:49:50|343.35|339.25|343.36|339.26|343.36|339.26|343.35|339.25|2
1640559000000|2021-12-26 22:50:00|343.38|339.28|343.37|339.27|343.39|339.29|343.28|339.18|12
1640559010000|2021-12-26 22:50:10|343.38|339.28|343.37|339.27|343.38|339.28|343.36|339.26|8
1640559020000|2021-12-26 22:50:20|343.38|339.28|343.33|339.23|343.38|339.28|343.2|339.1|7
1640559030000|2021-12-26 22:50:30|343.32|339.22|343.32|339.22|343.36|339.26|343.29|339.19|7
1640559040000|2021-12-26 22:50:40|343.37|339.27|343.34|339.24|343.37|339.27|343.31|339.21|11
1640559050000|2021-12-26 22:50:50|343.27|339.17|343.34|339.24|343.34|339.24|343.22|339.12|4
1640559060000|2021-12-26 22:51:00|343.35|339.25|343.37|339.27|343.37|339.27|343.27|339.17|9
1640559070000|2021-12-26 22:51:10|343.38|339.28|343.45|339.35|343.45|339.35|343.38|339.28|3
1640559080000|2021-12-26 22:51:20|343.44|339.34|343.46|339.36|343.48|339.38|343.44|339.34|7
1640559090000|2021-12-26 22:51:30|343.42|339.32|343.45|339.35|343.5|339.4|343.42|339.32|8
1640559100000|2021-12-26 22:51:40|343.42|339.32|343.48|339.38|343.48|339.38|343.42|339.32|9
1640559110000|2021-12-26 22:51:50|343.32|339.22|343.39|339.29|343.48|339.38|343.27|339.17|13
1640559120000|2021-12-26 22:52:00|343.38|339.28|343.37|339.27|343.4|339.3|343.27|339.17|9
1640559130000|2021-12-26 22:52:10|343.24|339.14|343.3|339.2|343.39|339.29|343.24|339.14|4
1640559140000|2021-12-26 22:52:20|343.29|339.19|343.3|339.2|343.3|339.2|343.29|339.19|2
1640559150000|2021-12-26 22:52:30|343.28|339.18|343.29|339.19|343.34|339.24|343.23|339.13|10
1640559160000|2021-12-26 22:52:40|343.3|339.2|343.35|339.25|343.39|339.29|343.29|339.19|7
1640559170000|2021-12-26 22:52:50|343.36|339.26|343.36|339.26|343.37|339.27|343.34|339.24|8
1640559180000|2021-12-26 22:53:00|343.39|339.29|343.36|339.26|343.39|339.29|343.36|339.26|2
1640559190000|2021-12-26 22:53:10|343.33|339.23|343.31|339.21|343.33|339.23|343.3|339.2|4
1640559210000|2021-12-26 22:53:30|343.24|339.14|343.31|339.21|343.36|339.26|343.24|339.14|3
1640559220000|2021-12-26 22:53:40|343.24|339.14|343.38|339.28|343.42|339.32|343.24|339.14|15
1640559230000|2021-12-26 22:53:50|343.4|339.3|343.44|339.34|343.49|339.39|343.37|339.27|10
1640559240000|2021-12-26 22:54:00|343.45|339.35|343.33|339.23|343.45|339.35|343.33|339.23|6
1640559250000|2021-12-26 22:54:10|343.31|339.21|343.34|339.24|343.37|339.27|343.29|339.19|6
1640559260000|2021-12-26 22:54:20|343.33|339.23|343.32|339.22|343.33|339.23|343.32|339.22|2
1640559270000|2021-12-26 22:54:30|343.33|339.23|343.32|339.22|343.33|339.23|343.32|339.22|4
1640559280000|2021-12-26 22:54:40|343.27|339.17|343.25|339.15|343.27|339.17|343.25|339.15|2
1640559290000|2021-12-26 22:54:50|343.35|339.25|343.35|339.25|343.35|339.25|343.35|339.25|1
1640559300000|2021-12-26 22:55:00|343.36|339.26|343.35|339.25|343.36|339.26|343.29|339.19|16
1640559310000|2021-12-26 22:55:10|343.36|339.26|343.38|339.28|343.38|339.28|343.3|339.2|5
1640559320000|2021-12-26 22:55:20|343.37|339.27|343.37|339.27|343.37|339.27|343.37|339.27|1
1640559330000|2021-12-26 22:55:30|343.36|339.26|343.36|339.26|343.37|339.27|343.36|339.26|3
1640559340000|2021-12-26 22:55:40|343.37|339.27|343.35|339.25|343.4|339.3|343.29|339.19|10
1640559350000|2021-12-26 22:55:50|343.36|339.26|343.35|339.25|343.37|339.27|343.28|339.18|7
1640559360000|2021-12-26 22:56:00|343.37|339.27|343.36|339.26|343.37|339.27|343.3|339.2|8
1640559370000|2021-12-26 22:56:10|343.32|339.22|343.36|339.26|343.36|339.26|343.32|339.22|3
1640559380000|2021-12-26 22:56:20|343.34|339.24|343.36|339.26|343.36|339.26|343.33|339.23|3
1640559390000|2021-12-26 22:56:30|343.32|339.22|343.38|339.28|343.38|339.28|343.25|339.15|3
1640559400000|2021-12-26 22:56:40|343.31|339.21|343.36|339.26|343.41|339.31|343.31|339.21|6
1640559410000|2021-12-26 22:56:50|343.33|339.23|343.35|339.25|343.4|339.3|343.26|339.16|9
1640559420000|2021-12-26 22:57:00|343.31|339.21|343.27|339.17|343.37|339.27|343.27|339.17|9
1640559430000|2021-12-26 22:57:10|343.26|339.16|343.18|339.08|343.26|339.16|343.15|339.05|11
1640559440000|2021-12-26 22:57:20|343.28|339.18|343.26|339.16|343.28|339.18|343.26|339.16|2
1640559450000|2021-12-26 22:57:30|343.18|339.08|343.28|339.18|343.34|339.24|343.18|339.08|7
1640559460000|2021-12-26 22:57:40|343.3|339.2|343.29|339.19|343.34|339.24|343.28|339.18|7
1640559490000|2021-12-26 22:58:10|343.21|339.11|343.34|339.24|343.4|339.3|343.21|339.11|12
1640559500000|2021-12-26 22:58:20|343.37|339.27|343.36|339.26|343.4|339.3|343.34|339.24|10
1640559510000|2021-12-26 22:58:30|343.37|339.27|343.39|339.29|343.39|339.29|343.37|339.27|9
1640559520000|2021-12-26 22:58:40|343.41|339.31|343.48|339.38|343.54|339.44|343.38|339.28|12
1640559530000|2021-12-26 22:58:50|343.49|339.39|343.49|339.39|343.53|339.43|343.48|339.38|8
1640559540000|2021-12-26 22:59:00|343.48|339.38|343.48|339.38|343.49|339.39|343.38|339.28|7
1640559550000|2021-12-26 22:59:10|343.47|339.37|343.47|339.37|343.47|339.37|343.47|339.37|1
1640559560000|2021-12-26 22:59:20|343.46|339.36|343.46|339.36|343.46|339.36|343.46|339.36|1
1640559570000|2021-12-26 22:59:30|343.47|339.37|343.4|339.3|343.47|339.37|343.3|339.2|8
1640559580000|2021-12-26 22:59:40|343.41|339.31|343.33|339.23|343.41|339.31|343.2|339.1|6
1640559590000|2021-12-26 22:59:50|343.34|339.24|343.37|339.27|343.37|339.27|343.34|339.24|2
1640559600000|2021-12-26 23:00:00|343.39|339.29|343.31|339.21|343.39|339.29|343.28|339.18|6
1640559610000|2021-12-26 23:00:10|343.3|339.2|343.3|339.2|343.3|339.2|343.3|339.2|1
1640559620000|2021-12-26 23:00:20|343.31|339.21|343.34|339.24|343.37|339.27|343.17|339.07|12
1640559630000|2021-12-26 23:00:30|343.33|339.23|343.36|339.26|343.36|339.26|343.33|339.23|3
1640559640000|2021-12-26 23:00:40|343.29|339.19|343.23|339.13|343.36|339.26|343.2|339.1|9
1640559650000|2021-12-26 23:00:50|343.24|339.14|343.23|339.13|343.24|339.14|343.22|339.12|6
1640559660000|2021-12-26 23:01:00|343.24|339.14|343.24|339.14|343.24|339.14|343.23|339.13|3
1640559670000|2021-12-26 23:01:10|343.26|339.16|343.27|339.17|343.31|339.21|343.26|339.16|6
1640559680000|2021-12-26 23:01:20|343.29|339.19|343.46|339.36|343.5|339.4|343.29|339.19|10
1640559690000|2021-12-26 23:01:30|343.48|339.38|343.71|339.61|343.8|339.7|343.47|339.37|23
1640559700000|2021-12-26 23:01:40|343.69|339.59|343.52|339.42|343.69|339.59|343.52|339.42|21
1640559710000|2021-12-26 23:01:50|343.5|339.4|343.46|339.36|343.5|339.4|343.44|339.34|7
1640559720000|2021-12-26 23:02:00|343.45|339.35|343.23|339.13|343.46|339.36|343.23|339.13|15
1640559730000|2021-12-26 23:02:10|343.22|339.12|343.02|338.92|343.22|339.12|343.02|338.92|9
1640559740000|2021-12-26 23:02:20|343.04|338.94|342.83|338.73|343.04|338.94|342.82|338.72|8
1640559750000|2021-12-26 23:02:30|342.82|338.72|342.7|338.6|342.82|338.72|342.57|338.47|16
1640559760000|2021-12-26 23:02:40|342.76|338.66|342.84|338.74|342.99|338.89|342.74|338.64|21
1640559770000|2021-12-26 23:02:50|342.83|338.73|342.91|338.81|342.91|338.81|342.69|338.59|12
1640559780000|2021-12-26 23:03:00|342.94|338.84|342.76|338.66|342.96|338.86|342.76|338.66|12
1640559790000|2021-12-26 23:03:10|342.77|338.67|342.77|338.67|342.77|338.67|342.65|338.55|9
1640559800000|2021-12-26 23:03:20|342.73|338.63|342.82|338.72|342.82|338.72|342.71|338.61|17
1640559810000|2021-12-26 23:03:30|342.83|338.73|342.82|338.72|342.83|338.73|342.73|338.63|8
1640559820000|2021-12-26 23:03:40|342.83|338.73|342.75|338.65|342.88|338.78|342.75|338.65|11
1640559830000|2021-12-26 23:03:50|342.83|338.73|342.76|338.66|342.83|338.73|342.76|338.66|2
1640559840000|2021-12-26 23:04:00|342.85|338.75|342.68|338.58|342.85|338.75|342.67|338.57|17
1640559850000|2021-12-26 23:04:10|342.72|338.62|342.68|338.58|342.75|338.65|342.66|338.56|13
1640559860000|2021-12-26 23:04:20|342.61|338.51|342.53|338.43|342.61|338.51|342.51|338.41|6
1640559870000|2021-12-26 23:04:30|342.54|338.44|342.53|338.43|342.54|338.44|342.45|338.35|4
1640559880000|2021-12-26 23:04:40|342.58|338.48|342.56|338.46|342.58|338.48|342.46|338.36|8
1640559890000|2021-12-26 23:04:50|342.57|338.47|342.64|338.54|342.64|338.54|342.53|338.43|6
1640559900000|2021-12-26 23:05:00|342.57|338.47|342.64|338.54|342.64|338.54|342.57|338.47|4
1640559910000|2021-12-26 23:05:10|342.58|338.48|342.57|338.47|342.59|338.49|342.56|338.46|6
1640559920000|2021-12-26 23:05:20|342.61|338.51|342.58|338.48|342.69|338.59|342.58|338.48|16
1640559930000|2021-12-26 23:05:30|342.57|338.47|342.57|338.47|342.59|338.49|342.48|338.38|15
1640559940000|2021-12-26 23:05:40|342.58|338.48|342.61|338.51|342.63|338.53|342.57|338.47|9
1640559950000|2021-12-26 23:05:50|342.6|338.5|342.52|338.42|342.62|338.52|342.51|338.41|7
1640559960000|2021-12-26 23:06:00|342.51|338.41|342.48|338.38|342.56|338.46|342.48|338.38|3
1640559970000|2021-12-26 23:06:10|342.47|338.37|342.47|338.37|342.54|338.44|342.47|338.37|10
1640559980000|2021-12-26 23:06:20|342.46|338.36|342.48|338.38|342.54|338.44|342.46|338.36|5
1640559990000|2021-12-26 23:06:30|342.5|338.4|342.49|338.39|342.5|338.4|342.47|338.37|8
1640560000000|2021-12-26 23:06:40|342.48|338.38|342.42|338.32|342.48|338.38|342.42|338.32|6
1640560010000|2021-12-26 23:06:50|342.41|338.31|342.41|338.31|342.41|338.31|342.41|338.31|1
1640560020000|2021-12-26 23:07:00|342.34|338.24|342.36|338.26|342.39|338.29|342.29|338.19|12
1640560030000|2021-12-26 23:07:10|342.35|338.25|342.35|338.25|342.38|338.28|342.35|338.25|5
1640560040000|2021-12-26 23:07:20|342.36|338.26|342.16|338.06|342.36|338.26|342.16|338.06|12
1640560050000|2021-12-26 23:07:30|342.18|338.08|342.13|338.03|342.18|338.08|342.13|338.03|7
1640560060000|2021-12-26 23:07:40|342.14|338.04|342.3|338.2|342.32|338.22|342.14|338.04|8
1640560070000|2021-12-26 23:07:50|342.34|338.24|342.35|338.25|342.43|338.33|342.34|338.24|14
1640560080000|2021-12-26 23:08:00|342.39|338.29|342.38|338.28|342.41|338.31|342.36|338.26|10
1640560090000|2021-12-26 23:08:10|342.39|338.29|342.4|338.3|342.42|338.32|342.37|338.27|9
1640560100000|2021-12-26 23:08:20|342.41|338.31|342.35|338.25|342.41|338.31|342.32|338.22|11
1640560110000|2021-12-26 23:08:30|342.33|338.23|342.38|338.28|342.38|338.28|342.31|338.21|8
1640560120000|2021-12-26 23:08:40|342.36|338.26|342.32|338.22|342.39|338.29|342.3|338.2|13
1640560130000|2021-12-26 23:08:50|342.3|338.2|342.07|337.97|342.3|338.2|342.06|337.96|14
1640560140000|2021-12-26 23:09:00|342.08|337.98|342.11|338.01|342.12|338.02|342.08|337.98|5
1640560150000|2021-12-26 23:09:10|342.12|338.02|342.11|338.01|342.12|338.02|342.02|337.92|13
1640560160000|2021-12-26 23:09:20|342.1|338|342.1|338|342.1|338|342.04|337.94|5
1640560170000|2021-12-26 23:09:30|342.03|337.93|342.02|337.92|342.03|337.93|342.02|337.92|2
1640560180000|2021-12-26 23:09:40|342.03|337.93|342.03|337.93|342.03|337.93|342.02|337.92|3
1640560190000|2021-12-26 23:09:50|342.01|337.91|342.01|337.91|342.01|337.91|342.01|337.91|1
1640560200000|2021-12-26 23:10:00|342.1|338|342.11|338.01|342.17|338.07|342.01|337.91|9
1640560210000|2021-12-26 23:10:10|342.08|337.98|342.14|338.04|342.16|338.06|342.08|337.98|12
1640560220000|2021-12-26 23:10:20|342.13|338.03|342.11|338.01|342.13|338.03|342.1|338|6
1640560230000|2021-12-26 23:10:30|342.12|338.02|342.12|338.02|342.12|338.02|342.12|338.02|1
1640560240000|2021-12-26 23:10:40|342.1|338|342.1|338|342.12|338.02|342.1|338|3
1640560250000|2021-12-26 23:10:50|342.12|338.02|342.2|338.1|342.2|338.1|342.1|338|5
1640560260000|2021-12-26 23:11:00|342.21|338.11|342.26|338.16|342.27|338.17|342.21|338.11|8
1640560270000|2021-12-26 23:11:10|342.25|338.15|342.28|338.18|342.28|338.18|342.24|338.14|9
1640560280000|2021-12-26 23:11:20|342.29|338.19|342.24|338.14|342.31|338.21|342.24|338.14|9
1640560290000|2021-12-26 23:11:30|342.26|338.16|342.27|338.17|342.27|338.17|342.25|338.15|4
1640560300000|2021-12-26 23:11:40|342.29|338.19|342.26|338.16|342.29|338.19|342.26|338.16|5
1640560310000|2021-12-26 23:11:50|342.27|338.17|342.26|338.16|342.27|338.17|342.26|338.16|2
1640560320000|2021-12-26 23:12:00|342.28|338.18|342.24|338.14|342.28|338.18|342.24|338.14|6
1640560330000|2021-12-26 23:12:10|342.23|338.13|342.24|338.14|342.26|338.16|342.23|338.13|4
1640560340000|2021-12-26 23:12:20|342.26|338.16|342.26|338.16|342.26|338.16|342.26|338.16|1
1640560350000|2021-12-26 23:12:30|342.25|338.15|342.36|338.26|342.37|338.27|342.25|338.15|12
1640560360000|2021-12-26 23:12:40|342.37|338.27|342.36|338.26|342.37|338.27|342.36|338.26|2
1640560370000|2021-12-26 23:12:50|342.35|338.25|342.28|338.18|342.37|338.27|342.28|338.18|8
1640560380000|2021-12-26 23:13:00|342.26|338.16|342.34|338.24|342.35|338.25|342.26|338.16|8
1640560390000|2021-12-26 23:13:10|342.35|338.25|342.27|338.17|342.43|338.33|342.27|338.17|20
1640560400000|2021-12-26 23:13:20|342.3|338.2|342.29|338.19|342.35|338.25|342.29|338.19|8
1640560410000|2021-12-26 23:13:30|342.3|338.2|342.34|338.24|342.41|338.31|342.27|338.17|16
1640560420000|2021-12-26 23:13:40|342.41|338.31|342.38|338.28|342.42|338.32|342.34|338.24|9
1640560430000|2021-12-26 23:13:50|342.39|338.29|342.37|338.27|342.46|338.36|342.34|338.24|9
1640560440000|2021-12-26 23:14:00|342.36|338.26|342.35|338.25|342.39|338.29|342.29|338.19|10
1640560450000|2021-12-26 23:14:10|342.34|338.24|342.27|338.17|342.38|338.28|342.27|338.17|10
1640560460000|2021-12-26 23:14:20|342.25|338.15|342.27|338.17|342.29|338.19|342.25|338.15|6
1640560470000|2021-12-26 23:14:30|342.26|338.16|342.12|338.02|342.26|338.16|342.12|338.02|9
1640560480000|2021-12-26 23:14:40|342.13|338.03|342.06|337.96|342.13|338.03|342.03|337.93|9
1640560490000|2021-12-26 23:14:50|342.11|338.01|342.04|337.94|342.11|338.01|342.03|337.93|15
1640560500000|2021-12-26 23:15:00|342.06|337.96|342.11|338.01|342.15|338.05|342.06|337.96|9
1640560510000|2021-12-26 23:15:10|342.12|338.02|342.12|338.02|342.12|338.02|342.11|338.01|5
1640560520000|2021-12-26 23:15:20|342.09|337.99|342.05|337.95|342.09|337.99|342.04|337.94|10
1640560530000|2021-12-26 23:15:30|342.09|337.99|342.09|337.99|342.09|337.99|342.02|337.92|6
1640560540000|2021-12-26 23:15:40|342.06|337.96|342.05|337.95|342.06|337.96|342.04|337.94|4
1640560550000|2021-12-26 23:15:50|342.06|337.96|341.85|337.75|342.09|337.99|341.8|337.7|20
1640560560000|2021-12-26 23:16:00|341.86|337.76|341.79|337.69|341.86|337.76|341.77|337.67|8
1640560570000|2021-12-26 23:16:10|341.78|337.68|341.83|337.73|341.86|337.76|341.73|337.63|11
1640560580000|2021-12-26 23:16:20|341.82|337.72|341.72|337.62|341.82|337.72|341.72|337.62|13
1640560590000|2021-12-26 23:16:30|341.75|337.65|342.04|337.94|342.06|337.96|341.72|337.62|18
1640560600000|2021-12-26 23:16:40|342.03|337.93|342.05|337.95|342.05|337.95|342.03|337.93|3
1640560610000|2021-12-26 23:16:50|342.06|337.96|342.21|338.11|342.21|338.11|342.05|337.95|14
1640560620000|2021-12-26 23:17:00|342.22|338.12|342.02|337.92|342.29|338.19|342.01|337.91|15
1640560630000|2021-12-26 23:17:10|342.01|337.91|342.12|338.02|342.12|338.02|342.01|337.91|12
1640560640000|2021-12-26 23:17:20|342.14|338.04|342.19|338.09|342.19|338.09|342.14|338.04|3
1640560650000|2021-12-26 23:17:30|342.18|338.08|341.94|337.84|342.18|338.08|341.94|337.84|16
1640560660000|2021-12-26 23:17:40|341.89|337.79|341.88|337.78|341.89|337.79|341.87|337.77|6
1640560670000|2021-12-26 23:17:50|341.89|337.79|341.88|337.78|341.89|337.79|341.88|337.78|4
1640560680000|2021-12-26 23:18:00|341.89|337.79|341.96|337.86|341.96|337.86|341.83|337.73|14
1640560690000|2021-12-26 23:18:10|342.04|337.94|341.89|337.79|342.04|337.94|341.89|337.79|18
1640560700000|2021-12-26 23:18:20|341.92|337.82|342.06|337.96|342.07|337.97|341.88|337.78|15
1640560710000|2021-12-26 23:18:30|342.08|337.98|342.07|337.97|342.08|337.98|342.05|337.95|4
1640560720000|2021-12-26 23:18:40|342.06|337.96|341.99|337.89|342.06|337.96|341.98|337.88|14
1640560730000|2021-12-26 23:18:50|341.88|337.78|341.82|337.72|341.88|337.78|341.79|337.69|8
1640560740000|2021-12-26 23:19:00|341.8|337.7|341.87|337.77|341.96|337.86|341.8|337.7|13
1640560750000|2021-12-26 23:19:10|341.9|337.8|341.7|337.6|341.91|337.81|341.7|337.6|16
1640560760000|2021-12-26 23:19:20|341.69|337.59|341.72|337.62|341.73|337.63|341.61|337.51|16
1640560770000|2021-12-26 23:19:30|341.71|337.61|341.76|337.66|341.77|337.67|341.71|337.61|8
1640560780000|2021-12-26 23:19:40|341.77|337.67|341.84|337.74|341.84|337.74|341.76|337.66|10
1640560790000|2021-12-26 23:19:50|341.83|337.73|341.83|337.73|341.83|337.73|341.82|337.72|5
1640560800000|2021-12-26 23:20:00|341.79|337.69|341.83|337.73|341.86|337.76|341.79|337.69|13
1640560810000|2021-12-26 23:20:10|341.82|337.72|341.83|337.73|341.83|337.73|341.82|337.72|2
1640560820000|2021-12-26 23:20:20|341.82|337.72|341.56|337.46|341.82|337.72|341.56|337.46|16
1640560830000|2021-12-26 23:20:30|341.57|337.47|341.67|337.57|341.69|337.59|341.57|337.47|12
1640560840000|2021-12-26 23:20:40|341.69|337.59|341.82|337.72|341.82|337.72|341.69|337.59|13
1640560850000|2021-12-26 23:20:50|341.83|337.73|341.77|337.67|341.83|337.73|341.77|337.67|6
1640560860000|2021-12-26 23:21:00|341.7|337.6|341.64|337.54|341.7|337.6|341.63|337.53|8
1640560870000|2021-12-26 23:21:10|341.68|337.58|341.76|337.66|341.76|337.66|341.68|337.58|10
1640560880000|2021-12-26 23:21:20|341.74|337.64|341.73|337.63|341.76|337.66|341.71|337.61|8
1640560890000|2021-12-26 23:21:30|341.64|337.54|341.61|337.51|341.67|337.57|341.61|337.51|7
1640560900000|2021-12-26 23:21:40|341.63|337.53|341.61|337.51|341.63|337.53|341.61|337.51|3
1640560910000|2021-12-26 23:21:50|341.6|337.5|341.5|337.4|341.6|337.5|341.49|337.39|11
1640560920000|2021-12-26 23:22:00|341.43|337.33|341.52|337.42|341.55|337.45|341.43|337.33|11
1640560930000|2021-12-26 23:22:10|341.54|337.44|341.43|337.33|341.54|337.44|341.43|337.33|7
1640560940000|2021-12-26 23:22:20|341.42|337.32|341.4|337.3|341.48|337.38|341.39|337.29|10
1640560950000|2021-12-26 23:22:30|341.43|337.33|341.43|337.33|341.51|337.41|341.4|337.3|17
1640560960000|2021-12-26 23:22:40|341.45|337.35|341.49|337.39|341.49|337.39|341.43|337.33|12
1640560970000|2021-12-26 23:22:50|341.47|337.37|341.44|337.34|341.47|337.37|341.44|337.34|4
1640560980000|2021-12-26 23:23:00|341.46|337.36|341.44|337.34|341.46|337.36|341.43|337.33|6
1640560990000|2021-12-26 23:23:10|341.45|337.35|341.46|337.36|341.47|337.37|341.45|337.35|4
1640561000000|2021-12-26 23:23:20|341.42|337.32|341.42|337.32|341.42|337.32|341.42|337.32|1
1640561010000|2021-12-26 23:23:30|341.46|337.36|341.45|337.35|341.49|337.39|341.42|337.32|5
1640561020000|2021-12-26 23:23:40|341.48|337.38|341.44|337.34|341.49|337.39|341.44|337.34|10
1640561030000|2021-12-26 23:23:50|341.45|337.35|341.48|337.38|341.48|337.38|341.44|337.34|10
1640561040000|2021-12-26 23:24:00|341.47|337.37|341.45|337.35|341.49|337.39|341.45|337.35|9
1640561050000|2021-12-26 23:24:10|341.46|337.36|341.57|337.47|341.57|337.47|341.4|337.3|17
1640561060000|2021-12-26 23:24:20|341.56|337.46|341.92|337.82|341.93|337.83|341.54|337.44|13
1640561070000|2021-12-26 23:24:30|341.93|337.83|341.77|337.67|341.93|337.83|341.74|337.64|12
1640561080000|2021-12-26 23:24:40|341.72|337.62|341.77|337.67|341.77|337.67|341.72|337.62|8
1640561090000|2021-12-26 23:24:50|341.76|337.66|341.78|337.68|341.78|337.68|341.66|337.56|12
1640561100000|2021-12-26 23:25:00|341.82|337.72|341.81|337.71|341.83|337.73|341.81|337.71|12
1640561110000|2021-12-26 23:25:10|341.82|337.72|341.81|337.71|341.82|337.72|341.81|337.71|2
1640561120000|2021-12-26 23:25:20|341.77|337.67|341.73|337.63|341.77|337.67|341.69|337.59|6
1640561130000|2021-12-26 23:25:30|341.72|337.62|341.66|337.56|341.73|337.63|341.66|337.56|7
1640561140000|2021-12-26 23:25:40|341.65|337.55|341.62|337.52|341.65|337.55|341.6|337.5|5
1640561150000|2021-12-26 23:25:50|341.61|337.51|341.68|337.58|341.75|337.65|341.61|337.51|16
1640561160000|2021-12-26 23:26:00|341.66|337.56|341.65|337.55|341.66|337.56|341.65|337.55|2
1640561170000|2021-12-26 23:26:10|341.67|337.57|341.8|337.7|341.81|337.71|341.66|337.56|7
1640561180000|2021-12-26 23:26:20|341.81|337.71|341.4|337.3|341.81|337.71|341.4|337.3|21
1640561190000|2021-12-26 23:26:30|341.42|337.32|341.39|337.29|341.43|337.33|341.34|337.24|11
1640561200000|2021-12-26 23:26:40|341.42|337.32|341.46|337.36|341.47|337.37|341.34|337.24|13
1640561210000|2021-12-26 23:26:50|341.45|337.35|341.47|337.37|341.49|337.39|341.45|337.35|9
1640561220000|2021-12-26 23:27:00|341.46|337.36|341.45|337.35|341.46|337.36|341.37|337.27|19
1640561230000|2021-12-26 23:27:10|341.43|337.33|341.42|337.32|341.46|337.36|341.42|337.32|8
1640561240000|2021-12-26 23:27:20|341.41|337.31|341.38|337.28|341.41|337.31|341.36|337.26|3
1640561250000|2021-12-26 23:27:30|341.39|337.29|341.45|337.35|341.45|337.35|341.37|337.27|8
1640561260000|2021-12-26 23:27:40|341.47|337.37|341.46|337.36|341.5|337.4|341.45|337.35|5
1640561270000|2021-12-26 23:27:50|341.45|337.35|341.42|337.32|341.46|337.36|341.41|337.31|12
1640561280000|2021-12-26 23:28:00|341.41|337.31|341.36|337.26|341.42|337.32|341.33|337.23|13
1640561290000|2021-12-26 23:28:10|341.37|337.27|341.48|337.38|341.51|337.41|341.37|337.27|8
1640561300000|2021-12-26 23:28:20|341.49|337.39|341.47|337.37|341.5|337.4|341.45|337.35|11
1640561310000|2021-12-26 23:28:30|341.48|337.38|341.59|337.49|341.59|337.49|341.46|337.36|14
1640561320000|2021-12-26 23:28:40|341.56|337.46|341.57|337.47|341.64|337.54|341.56|337.46|10
1640561330000|2021-12-26 23:28:50|341.56|337.46|341.53|337.43|341.6|337.5|341.53|337.43|13
1640561340000|2021-12-26 23:29:00|341.51|337.41|341.49|337.39|341.58|337.48|341.49|337.39|10
1640561350000|2021-12-26 23:29:10|341.5|337.4|341.48|337.38|341.55|337.45|341.41|337.31|10
1640561360000|2021-12-26 23:29:20|341.47|337.37|341.48|337.38|341.52|337.42|341.46|337.36|16
1640561370000|2021-12-26 23:29:30|341.47|337.37|341.49|337.39|341.49|337.39|341.47|337.37|2
1640561380000|2021-12-26 23:29:40|341.53|337.43|341.49|337.39|341.53|337.43|341.49|337.39|8
1640561390000|2021-12-26 23:29:50|341.51|337.41|341.54|337.44|341.63|337.53|341.51|337.41|10
1640561400000|2021-12-26 23:30:00|341.57|337.47|341.71|337.61|341.73|337.63|341.57|337.47|16
1640561410000|2021-12-26 23:30:10|341.7|337.6|341.89|337.79|341.89|337.79|341.69|337.59|16
1640561420000|2021-12-26 23:30:20|341.88|337.78|341.82|337.72|341.91|337.81|341.82|337.72|9
1640561430000|2021-12-26 23:30:30|341.83|337.73|341.82|337.72|341.83|337.73|341.81|337.71|6
1640561440000|2021-12-26 23:30:40|341.83|337.73|341.78|337.68|341.85|337.75|341.77|337.67|16
1640561450000|2021-12-26 23:30:50|341.77|337.67|341.75|337.65|341.83|337.73|341.71|337.61|11
1640561460000|2021-12-26 23:31:00|341.74|337.64|341.57|337.47|341.74|337.64|341.52|337.42|15
1640561470000|2021-12-26 23:31:10|341.56|337.46|341.71|337.61|341.72|337.62|341.55|337.45|6
1640561480000|2021-12-26 23:31:20|341.72|337.62|341.68|337.58|341.72|337.62|341.68|337.58|6
1640561490000|2021-12-26 23:31:30|341.69|337.59|341.69|337.59|341.69|337.59|341.68|337.58|3
1640561500000|2021-12-26 23:31:40|341.68|337.58|341.73|337.63|341.73|337.63|341.68|337.58|7
1640561510000|2021-12-26 23:31:50|341.72|337.62|341.72|337.62|341.72|337.62|341.65|337.55|6
1640561520000|2021-12-26 23:32:00|341.73|337.63|341.72|337.62|341.73|337.63|341.72|337.62|2
1640561530000|2021-12-26 23:32:10|341.68|337.58|341.6|337.5|341.73|337.63|341.6|337.5|9
1640561540000|2021-12-26 23:32:20|341.55|337.45|341.49|337.39|341.55|337.45|341.49|337.39|12
1640561550000|2021-12-26 23:32:30|341.5|337.4|341.5|337.4|341.51|337.41|341.5|337.4|3
1640561560000|2021-12-26 23:32:40|341.51|337.41|341.55|337.45|341.6|337.5|341.48|337.38|7
1640561570000|2021-12-26 23:32:50|341.56|337.46|341.52|337.42|341.6|337.5|341.52|337.42|7
1640561580000|2021-12-26 23:33:00|341.48|337.38|341.35|337.25|341.52|337.42|341.35|337.25|8
1640561590000|2021-12-26 23:33:10|341.45|337.35|341.4|337.3|341.45|337.35|341.38|337.28|4
1640561600000|2021-12-26 23:33:20|341.43|337.33|341.56|337.46|341.56|337.46|341.4|337.3|7
1640561610000|2021-12-26 23:33:30|341.47|337.37|341.49|337.39|341.52|337.42|341.47|337.37|5
1640561620000|2021-12-26 23:33:40|341.51|337.41|341.49|337.39|341.51|337.41|341.49|337.39|2
1640561630000|2021-12-26 23:33:50|341.47|337.37|341.49|337.39|341.5|337.4|341.47|337.37|4
1640561640000|2021-12-26 23:34:00|341.5|337.4|341.59|337.49|341.59|337.49|341.49|337.39|7
1640561650000|2021-12-26 23:34:10|341.58|337.48|341.62|337.52|341.66|337.56|341.58|337.48|6
1640561660000|2021-12-26 23:34:20|341.61|337.51|341.6|337.5|341.61|337.51|341.59|337.49|3
1640561670000|2021-12-26 23:34:30|341.62|337.52|341.56|337.46|341.65|337.55|341.52|337.42|14
1640561680000|2021-12-26 23:34:40|341.55|337.45|341.53|337.43|341.55|337.45|341.53|337.43|7
1640561690000|2021-12-26 23:34:50|341.52|337.42|341.54|337.44|341.6|337.5|341.52|337.42|8
1640561700000|2021-12-26 23:35:00|341.53|337.43|341.35|337.25|341.53|337.43|341.29|337.19|12
1640561710000|2021-12-26 23:35:10|341.37|337.27|341.39|337.29|341.42|337.32|341.37|337.27|9
1640561720000|2021-12-26 23:35:20|341.41|337.31|341.4|337.3|341.5|337.4|341.39|337.29|10
1640561730000|2021-12-26 23:35:30|341.39|337.29|341.4|337.3|341.4|337.3|341.39|337.29|2
1640561740000|2021-12-26 23:35:40|341.44|337.34|341.43|337.33|341.49|337.39|341.4|337.3|5
1640561750000|2021-12-26 23:35:50|341.44|337.34|341.4|337.3|341.44|337.34|341.4|337.3|11
1640561760000|2021-12-26 23:36:00|341.35|337.25|341.42|337.32|341.46|337.36|341.35|337.25|10
1640561770000|2021-12-26 23:36:10|341.44|337.34|341.45|337.35|341.45|337.35|341.44|337.34|2
1640561780000|2021-12-26 23:36:20|341.47|337.37|341.55|337.45|341.6|337.5|341.46|337.36|10
1640561790000|2021-12-26 23:36:30|341.57|337.47|341.57|337.47|341.57|337.47|341.55|337.45|7
1640561800000|2021-12-26 23:36:40|341.55|337.45|341.56|337.46|341.56|337.46|341.52|337.42|5
1640561810000|2021-12-26 23:36:50|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1640561820000|2021-12-26 23:37:00|341.57|337.47|341.78|337.68|341.88|337.78|341.57|337.47|12
1640561830000|2021-12-26 23:37:10|341.79|337.69|341.82|337.72|341.84|337.74|341.79|337.69|12
1640561840000|2021-12-26 23:37:20|341.92|337.82|341.91|337.81|341.92|337.82|341.89|337.79|7
1640561850000|2021-12-26 23:37:30|341.9|337.8|341.93|337.83|342|337.9|341.9|337.8|10
1640561860000|2021-12-26 23:37:40|341.92|337.82|341.92|337.82|341.93|337.83|341.91|337.81|4
1640561880000|2021-12-26 23:38:00|341.91|337.81|341.88|337.78|341.97|337.87|341.88|337.78|5
1640561890000|2021-12-26 23:38:10|341.87|337.77|341.83|337.73|341.9|337.8|341.76|337.66|13
1640561900000|2021-12-26 23:38:20|341.82|337.72|341.91|337.81|341.91|337.81|341.82|337.72|6
1640561910000|2021-12-26 23:38:30|341.92|337.82|341.91|337.81|341.92|337.82|341.89|337.79|4
1640561920000|2021-12-26 23:38:40|341.87|337.77|341.91|337.81|341.91|337.81|341.87|337.77|3
1640561930000|2021-12-26 23:38:50|341.92|337.82|341.81|337.71|341.92|337.82|341.8|337.7|5
1640561940000|2021-12-26 23:39:00|341.82|337.72|341.91|337.81|341.92|337.82|341.82|337.72|11
1640561950000|2021-12-26 23:39:10|341.89|337.79|341.91|337.81|341.91|337.81|341.89|337.79|2
1640561960000|2021-12-26 23:39:20|341.9|337.8|341.91|337.81|341.91|337.81|341.88|337.78|5
1640561970000|2021-12-26 23:39:30|341.89|337.79|341.94|337.84|341.94|337.84|341.88|337.78|4
1640561980000|2021-12-26 23:39:40|341.93|337.83|341.91|337.81|341.96|337.86|341.88|337.78|9
1640561990000|2021-12-26 23:39:50|341.9|337.8|341.9|337.8|341.97|337.87|341.87|337.77|10
1640562000000|2021-12-26 23:40:00|341.85|337.75|341.79|337.69|341.89|337.79|341.77|337.67|12
1640562010000|2021-12-26 23:40:10|341.81|337.71|341.91|337.81|341.91|337.81|341.8|337.7|8
1640562020000|2021-12-26 23:40:20|341.94|337.84|341.92|337.82|341.98|337.88|341.9|337.8|12
1640562030000|2021-12-26 23:40:30|341.93|337.83|341.92|337.82|341.94|337.84|341.92|337.82|5
1640562040000|2021-12-26 23:40:40|341.9|337.8|341.9|337.8|341.9|337.8|341.9|337.8|1
1640562050000|2021-12-26 23:40:50|341.91|337.81|341.82|337.72|341.96|337.86|341.82|337.72|11
1640562060000|2021-12-26 23:41:00|341.83|337.73|341.82|337.72|341.9|337.8|341.81|337.71|13
1640562070000|2021-12-26 23:41:10|341.83|337.73|341.82|337.72|341.88|337.78|341.79|337.69|8
1640562080000|2021-12-26 23:41:20|341.84|337.74|341.84|337.74|341.91|337.81|341.81|337.71|6
1640562090000|2021-12-26 23:41:30|341.82|337.72|341.84|337.74|341.92|337.82|341.81|337.71|7
1640562100000|2021-12-26 23:41:40|341.88|337.78|341.82|337.72|341.88|337.78|341.8|337.7|11
1640562110000|2021-12-26 23:41:50|341.81|337.71|341.83|337.73|341.83|337.73|341.8|337.7|4
1640562120000|2021-12-26 23:42:00|341.82|337.72|341.83|337.73|341.83|337.73|341.79|337.69|10
1640562130000|2021-12-26 23:42:10|341.82|337.72|341.8|337.7|341.82|337.72|341.8|337.7|2
1640562140000|2021-12-26 23:42:20|341.81|337.71|341.83|337.73|341.83|337.73|341.81|337.71|2
1640562150000|2021-12-26 23:42:30|341.82|337.72|341.7|337.6|341.82|337.72|341.65|337.55|15
1640562160000|2021-12-26 23:42:40|341.72|337.62|341.69|337.59|341.72|337.62|341.69|337.59|4
1640562170000|2021-12-26 23:42:50|341.7|337.6|341.69|337.59|341.7|337.6|341.68|337.58|3
1640562180000|2021-12-26 23:43:00|341.67|337.57|341.72|337.62|341.73|337.63|341.67|337.57|5
1640562190000|2021-12-26 23:43:10|341.7|337.6|341.71|337.61|341.72|337.62|341.69|337.59|4
1640562200000|2021-12-26 23:43:20|341.72|337.62|341.73|337.63|341.73|337.63|341.72|337.62|2
1640562220000|2021-12-26 23:43:40|341.69|337.59|341.81|337.71|341.81|337.71|341.69|337.59|3
1640562230000|2021-12-26 23:43:50|341.83|337.73|341.71|337.61|341.83|337.73|341.71|337.61|11
1640562240000|2021-12-26 23:44:00|341.72|337.62|341.72|337.62|341.77|337.67|341.72|337.62|7
1640562250000|2021-12-26 23:44:10|341.74|337.64|341.73|337.63|341.77|337.67|341.7|337.6|7
1640562260000|2021-12-26 23:44:20|341.71|337.61|341.82|337.72|341.82|337.72|341.7|337.6|7
1640562270000|2021-12-26 23:44:30|341.87|337.77|341.79|337.69|341.9|337.8|341.79|337.69|8
1640562280000|2021-12-26 23:44:40|341.83|337.73|341.82|337.72|341.91|337.81|341.75|337.65|10
1640562290000|2021-12-26 23:44:50|341.84|337.74|341.8|337.7|341.9|337.8|341.8|337.7|9
1640562300000|2021-12-26 23:45:00|341.78|337.68|341.91|337.81|341.93|337.83|341.78|337.68|13
1640562320000|2021-12-26 23:45:20|341.98|337.88|341.95|337.85|341.99|337.89|341.95|337.85|4
1640562330000|2021-12-26 23:45:30|341.99|337.89|341.95|337.85|342.02|337.92|341.95|337.85|7
1640562340000|2021-12-26 23:45:40|341.99|337.89|341.95|337.85|341.99|337.89|341.95|337.85|2
1640562350000|2021-12-26 23:45:50|341.97|337.87|341.8|337.7|342|337.9|341.8|337.7|11
1640562360000|2021-12-26 23:46:00|341.9|337.8|341.88|337.78|341.95|337.85|341.88|337.78|8
1640562370000|2021-12-26 23:46:10|341.89|337.79|341.88|337.78|341.9|337.8|341.88|337.78|4
1640562380000|2021-12-26 23:46:20|341.91|337.81|341.91|337.81|341.92|337.82|341.88|337.78|5
1640562390000|2021-12-26 23:46:30|341.88|337.78|341.88|337.78|341.91|337.81|341.82|337.72|6
1640562400000|2021-12-26 23:46:40|341.83|337.73|341.85|337.75|341.89|337.79|341.83|337.73|3
1640562410000|2021-12-26 23:46:50|341.84|337.74|341.91|337.81|341.91|337.81|341.84|337.74|2
1640562420000|2021-12-26 23:47:00|341.86|337.76|341.85|337.75|341.86|337.76|341.82|337.72|4
1640562430000|2021-12-26 23:47:10|341.86|337.76|341.84|337.74|341.89|337.79|341.84|337.74|5
1640562440000|2021-12-26 23:47:20|341.8|337.7|341.82|337.72|341.82|337.72|341.79|337.69|4
1640562460000|2021-12-26 23:47:40|341.79|337.69|341.82|337.72|341.83|337.73|341.79|337.69|4
1640562470000|2021-12-26 23:47:50|341.83|337.73|341.82|337.72|341.85|337.75|341.82|337.72|3
1640562480000|2021-12-26 23:48:00|341.78|337.68|341.8|337.7|341.84|337.74|341.77|337.67|12
1640562490000|2021-12-26 23:48:10|341.74|337.64|341.8|337.7|341.82|337.72|341.74|337.64|6
1640562500000|2021-12-26 23:48:20|341.81|337.71|341.8|337.7|341.81|337.71|341.8|337.7|2
1640562510000|2021-12-26 23:48:30|341.85|337.75|341.92|337.82|341.92|337.82|341.85|337.75|3
1640562520000|2021-12-26 23:48:40|341.96|337.86|341.91|337.81|341.97|337.87|341.91|337.81|4
1640562530000|2021-12-26 23:48:50|341.9|337.8|341.9|337.8|341.9|337.8|341.87|337.77|4
1640562540000|2021-12-26 23:49:00|341.87|337.77|341.9|337.8|341.9|337.8|341.87|337.77|3
1640562550000|2021-12-26 23:49:10|341.92|337.82|341.9|337.8|341.92|337.82|341.9|337.8|3
1640562560000|2021-12-26 23:49:20|341.95|337.85|341.9|337.8|341.95|337.85|341.9|337.8|3
1640562570000|2021-12-26 23:49:30|341.91|337.81|342.14|338.04|342.17|338.07|341.91|337.81|6
1640562580000|2021-12-26 23:49:40|342.15|338.05|342.16|338.06|342.21|338.11|342.15|338.05|8
1640562590000|2021-12-26 23:49:50|342.15|338.05|342.1|338|342.17|338.07|342.09|337.99|6
1640562600000|2021-12-26 23:50:00|342.11|338.01|342.11|338.01|342.15|338.05|342.1|338|6
1640562610000|2021-12-26 23:50:10|342.12|338.02|342.08|337.98|342.12|338.02|342.04|337.94|11
1640562620000|2021-12-26 23:50:20|342.07|337.97|342.07|337.97|342.08|337.98|342.07|337.97|3
1640562630000|2021-12-26 23:50:30|342.06|337.96|341.78|337.68|342.13|338.03|341.78|337.68|15
1640562640000|2021-12-26 23:50:40|341.8|337.7|341.8|337.7|341.8|337.7|341.71|337.61|9
1640562650000|2021-12-26 23:50:50|341.74|337.64|341.83|337.73|341.87|337.77|341.73|337.63|12
1640562660000|2021-12-26 23:51:00|341.82|337.72|341.77|337.67|341.83|337.73|341.77|337.67|3
1640562670000|2021-12-26 23:51:10|341.84|337.74|341.83|337.73|341.95|337.85|341.77|337.67|26
1640562680000|2021-12-26 23:51:20|341.84|337.74|341.92|337.82|341.94|337.84|341.83|337.73|5
1640562690000|2021-12-26 23:51:30|341.8|337.7|341.92|337.82|341.93|337.83|341.8|337.7|6
1640562700000|2021-12-26 23:51:40|342|337.9|341.92|337.82|342|337.9|341.92|337.82|4
1640562710000|2021-12-26 23:51:50|341.91|337.81|341.89|337.79|341.98|337.88|341.87|337.77|8
1640562720000|2021-12-26 23:52:00|341.83|337.73|341.79|337.69|341.83|337.73|341.79|337.69|2
1640562730000|2021-12-26 23:52:10|341.82|337.72|341.84|337.74|341.91|337.81|341.8|337.7|7
1640562740000|2021-12-26 23:52:20|341.88|337.78|341.84|337.74|341.88|337.78|341.8|337.7|4
1640562750000|2021-12-26 23:52:30|341.8|337.7|341.94|337.84|341.94|337.84|341.8|337.7|6
1640562760000|2021-12-26 23:52:40|341.93|337.83|341.91|337.81|341.93|337.83|341.91|337.81|2
1640562770000|2021-12-26 23:52:50|341.94|337.84|341.92|337.82|341.99|337.89|341.84|337.74|16
1640562780000|2021-12-26 23:53:00|341.9|337.8|341.92|337.82|341.92|337.82|341.82|337.72|14
1640562790000|2021-12-26 23:53:10|341.88|337.78|341.86|337.76|341.9|337.8|341.8|337.7|11
1640562800000|2021-12-26 23:53:20|341.88|337.78|341.79|337.69|341.88|337.78|341.79|337.69|8
1640562810000|2021-12-26 23:53:30|341.75|337.65|341.8|337.7|341.8|337.7|341.75|337.65|3
1640562820000|2021-12-26 23:53:40|341.75|337.65|341.77|337.67|341.83|337.73|341.75|337.65|3
1640562830000|2021-12-26 23:53:50|341.78|337.68|341.82|337.72|341.83|337.73|341.78|337.68|8
1640562840000|2021-12-26 23:54:00|341.83|337.73|341.91|337.81|341.93|337.83|341.81|337.71|9
1640562850000|2021-12-26 23:54:10|341.88|337.78|341.84|337.74|341.93|337.83|341.79|337.69|8
1640562860000|2021-12-26 23:54:20|341.85|337.75|341.76|337.66|341.85|337.75|341.76|337.66|7
1640562870000|2021-12-26 23:54:30|341.75|337.65|341.77|337.67|341.83|337.73|341.74|337.64|9
1640562880000|2021-12-26 23:54:40|341.76|337.66|341.83|337.73|341.83|337.73|341.76|337.66|5
1640562890000|2021-12-26 23:54:50|341.84|337.74|341.86|337.76|341.89|337.79|341.83|337.73|9
1640562900000|2021-12-26 23:55:00|341.85|337.75|341.83|337.73|341.88|337.78|341.81|337.71|8
1640562910000|2021-12-26 23:55:10|341.84|337.74|341.81|337.71|341.84|337.74|341.81|337.71|2
1640562920000|2021-12-26 23:55:20|341.84|337.74|341.84|337.74|341.86|337.76|341.83|337.73|5
1640562930000|2021-12-26 23:55:30|341.85|337.75|342.08|337.98|342.08|337.98|341.85|337.75|11
1640562940000|2021-12-26 23:55:40|342.03|337.93|342.04|337.94|342.08|337.98|342.03|337.93|9
1640562950000|2021-12-26 23:55:50|342.03|337.93|341.9|337.8|342.05|337.95|341.9|337.8|15
1640562960000|2021-12-26 23:56:00|341.91|337.81|341.85|337.75|341.94|337.84|341.82|337.72|10
1640562970000|2021-12-26 23:56:10|341.84|337.74|341.96|337.86|341.96|337.86|341.82|337.72|9
1640562980000|2021-12-26 23:56:20|341.97|337.87|341.91|337.81|342.01|337.91|341.85|337.75|11
1640562990000|2021-12-26 23:56:30|341.9|337.8|341.79|337.69|341.92|337.82|341.79|337.69|10
1640563000000|2021-12-26 23:56:40|341.81|337.71|341.82|337.72|341.82|337.72|341.79|337.69|3
1640563010000|2021-12-26 23:56:50|341.84|337.74|341.85|337.75|341.88|337.78|341.82|337.72|9
1640563020000|2021-12-26 23:57:00|341.83|337.73|341.78|337.68|341.93|337.83|341.78|337.68|18
1640563030000|2021-12-26 23:57:10|341.77|337.67|341.76|337.66|341.89|337.79|341.76|337.66|7
1640563040000|2021-12-26 23:57:20|341.75|337.65|341.82|337.72|341.82|337.72|341.75|337.65|2
1640563050000|2021-12-26 23:57:30|341.8|337.7|341.82|337.72|341.82|337.72|341.79|337.69|3
1640563060000|2021-12-26 23:57:40|341.8|337.7|341.79|337.69|341.8|337.7|341.78|337.68|3
1640563070000|2021-12-26 23:57:50|341.82|337.72|341.78|337.68|341.82|337.72|341.78|337.68|2
1640563080000|2021-12-26 23:58:00|341.79|337.69|341.81|337.71|341.83|337.73|341.74|337.64|9
1640563090000|2021-12-26 23:58:10|341.8|337.7|341.57|337.47|341.81|337.71|341.54|337.44|18
1640563100000|2021-12-26 23:58:20|341.58|337.48|341.62|337.52|341.64|337.54|341.58|337.48|3
1640563110000|2021-12-26 23:58:30|341.64|337.54|341.63|337.53|341.72|337.62|341.61|337.51|9
1640563120000|2021-12-26 23:58:40|341.62|337.52|341.66|337.56|341.67|337.57|341.62|337.52|8
1640563130000|2021-12-26 23:58:50|341.65|337.55|341.63|337.53|341.72|337.62|341.63|337.53|5
1640563140000|2021-12-26 23:59:00|341.67|337.57|341.65|337.55|341.7|337.6|341.64|337.54|5
1640563150000|2021-12-26 23:59:10|341.66|337.56|341.7|337.6|341.74|337.64|341.66|337.56|8
1640563160000|2021-12-26 23:59:20|341.67|337.57|341.67|337.57|341.69|337.59|341.66|337.56|6
1640563170000|2021-12-26 23:59:30|341.68|337.58|341.59|337.49|341.71|337.61|341.59|337.49|8
1640563180000|2021-12-26 23:59:40|341.56|337.46|341.57|337.47|341.58|337.48|341.54|337.44|5
1640563190000|2021-12-26 23:59:50|341.52|337.42|341.59|337.49|341.59|337.49|341.52|337.42|7
1640563200000|2021-12-27 00:00:00|341.65|337.55|341.69|337.59|341.76|337.66|341.65|337.55|12
1640563210000|2021-12-27 00:00:10|341.67|337.57|341.83|337.73|341.83|337.73|341.67|337.57|10
1640563220000|2021-12-27 00:00:20|341.84|337.74|342.23|338.13|342.23|338.13|341.82|337.72|22
1640563230000|2021-12-27 00:00:30|342.24|338.14|342.24|338.14|342.29|338.19|342.24|338.14|5
1640563240000|2021-12-27 00:00:40|342.25|338.15|342.24|338.14|342.25|338.15|342.24|338.14|2
1640563250000|2021-12-27 00:00:50|342.25|338.15|342.25|338.15|342.28|338.18|342.25|338.15|6
1640563260000|2021-12-27 00:01:00|342.26|338.16|342.16|338.06|342.27|338.17|342.16|338.06|13
1640563270000|2021-12-27 00:01:10|342.15|338.05|342.16|338.06|342.23|338.13|342.15|338.05|9
1640563280000|2021-12-27 00:01:20|342.15|338.05|342.18|338.08|342.22|338.12|342.15|338.05|3
1640563290000|2021-12-27 00:01:30|342.2|338.1|342.21|338.11|342.21|338.11|342.2|338.1|2
1640563300000|2021-12-27 00:01:40|342.25|338.15|342.61|338.51|342.61|338.51|342.25|338.15|9
1640563310000|2021-12-27 00:01:50|342.62|338.52|342.58|338.48|342.63|338.53|342.56|338.46|15
1640563320000|2021-12-27 00:02:00|342.55|338.45|342.47|338.37|342.56|338.46|342.46|338.36|9
1640563330000|2021-12-27 00:02:10|342.46|338.36|342.48|338.38|342.54|338.44|342.44|338.34|15
1640563340000|2021-12-27 00:02:20|342.52|338.42|342.62|338.52|342.72|338.62|342.52|338.42|14
1640563350000|2021-12-27 00:02:30|342.61|338.51|342.62|338.52|342.62|338.52|342.56|338.46|11
1640563360000|2021-12-27 00:02:40|342.63|338.53|342.65|338.55|342.69|338.59|342.61|338.51|12
1640563370000|2021-12-27 00:02:50|342.61|338.51|342.69|338.59|342.69|338.59|342.61|338.51|8
1640563380000|2021-12-27 00:03:00|342.72|338.62|342.8|338.7|342.8|338.7|342.72|338.62|9
1640563390000|2021-12-27 00:03:10|342.73|338.63|342.8|338.7|342.8|338.7|342.73|338.63|2
1640563400000|2021-12-27 00:03:20|342.81|338.71|342.73|338.63|342.81|338.71|342.7|338.6|5
1640563410000|2021-12-27 00:03:30|342.7|338.6|342.68|338.58|342.71|338.61|342.68|338.58|3
1640563420000|2021-12-27 00:03:40|342.7|338.6|342.67|338.57|342.7|338.6|342.67|338.57|2
1640563430000|2021-12-27 00:03:50|342.7|338.6|342.69|338.59|342.73|338.63|342.67|338.57|5
1640563440000|2021-12-27 00:04:00|342.66|338.56|342.66|338.56|342.73|338.63|342.65|338.55|5
1640563450000|2021-12-27 00:04:10|342.71|338.61|342.72|338.62|342.75|338.65|342.71|338.61|12
1640563460000|2021-12-27 00:04:20|342.73|338.63|342.49|338.39|342.86|338.76|342.49|338.39|16
1640563470000|2021-12-27 00:04:30|342.52|338.42|342.43|338.33|342.57|338.47|342.4|338.3|23
1640563480000|2021-12-27 00:04:40|342.41|338.31|342.44|338.34|342.45|338.35|342.38|338.28|7
1640563490000|2021-12-27 00:04:50|342.42|338.32|342.52|338.42|342.53|338.43|342.41|338.31|20
1640563500000|2021-12-27 00:05:00|342.51|338.41|342.48|338.38|342.51|338.41|342.48|338.38|4
1640563510000|2021-12-27 00:05:10|342.49|338.39|342.54|338.44|342.54|338.44|342.47|338.37|11
1640563520000|2021-12-27 00:05:20|342.55|338.45|342.52|338.42|342.56|338.46|342.52|338.42|5
1640563530000|2021-12-27 00:05:30|342.56|338.46|342.49|338.39|342.57|338.47|342.46|338.36|15
1640563540000|2021-12-27 00:05:40|342.48|338.38|342.45|338.35|342.49|338.39|342.4|338.3|9
1640563550000|2021-12-27 00:05:50|342.44|338.34|342.43|338.33|342.46|338.36|342.42|338.32|8
1640563560000|2021-12-27 00:06:00|342.42|338.32|342.45|338.35|342.5|338.4|342.35|338.25|17
1640563570000|2021-12-27 00:06:10|342.44|338.34|342.36|338.26|342.45|338.35|342.36|338.26|7
1640563580000|2021-12-27 00:06:20|342.35|338.25|342.44|338.34|342.44|338.34|342.35|338.25|3
1640563590000|2021-12-27 00:06:30|342.41|338.31|342.1|338|342.43|338.33|342.09|337.99|13
1640563600000|2021-12-27 00:06:40|342.09|337.99|342.19|338.09|342.21|338.11|342.02|337.92|12
1640563610000|2021-12-27 00:06:50|342.2|338.1|342.2|338.1|342.2|338.1|342.2|338.1|1
1640563620000|2021-12-27 00:07:00|342.16|338.06|342.19|338.09|342.19|338.09|342.08|337.98|8
1640563630000|2021-12-27 00:07:10|342.2|338.1|342.28|338.18|342.29|338.19|342.2|338.1|8
1640563640000|2021-12-27 00:07:20|342.26|338.16|342.3|338.2|342.31|338.21|342.26|338.16|4
1640563650000|2021-12-27 00:07:30|342.29|338.19|342.2|338.1|342.29|338.19|342.2|338.1|8
1640563660000|2021-12-27 00:07:40|342.07|337.97|342.01|337.91|342.07|337.97|341.98|337.88|8
1640563670000|2021-12-27 00:07:50|341.94|337.84|342.03|337.93|342.1|338|341.93|337.83|8
1640563680000|2021-12-27 00:08:00|342.05|337.95|342.22|338.12|342.26|338.16|342.05|337.95|15
1640563690000|2021-12-27 00:08:10|342.25|338.15|342.36|338.26|342.42|338.32|342.25|338.15|14
1640563700000|2021-12-27 00:08:20|342.33|338.23|342.34|338.24|342.37|338.27|342.27|338.17|8
1640563710000|2021-12-27 00:08:30|342.33|338.23|342.28|338.18|342.35|338.25|342.25|338.15|9
1640563720000|2021-12-27 00:08:40|342.27|338.17|342.24|338.14|342.34|338.24|342.24|338.14|6
1640563730000|2021-12-27 00:08:50|342.25|338.15|342.18|338.08|342.25|338.15|342.18|338.08|4
1640563740000|2021-12-27 00:09:00|342.19|338.09|342.13|338.03|342.19|338.09|342.13|338.03|5
1640563750000|2021-12-27 00:09:10|342.15|338.05|342.18|338.08|342.23|338.13|342.15|338.05|8
1640563760000|2021-12-27 00:09:20|342.19|338.09|342.17|338.07|342.19|338.09|342.17|338.07|4
1640563770000|2021-12-27 00:09:30|342.18|338.08|342.08|337.98|342.18|338.08|342.06|337.96|7
1640563780000|2021-12-27 00:09:40|342.09|337.99|342.06|337.96|342.1|338|342.06|337.96|3
1640563790000|2021-12-27 00:09:50|342.05|337.95|342.31|338.21|342.31|338.21|342.04|337.94|15
1640563800000|2021-12-27 00:10:00|342.33|338.23|342.27|338.17|342.33|338.23|342.27|338.17|6
1640563810000|2021-12-27 00:10:10|342.31|338.21|342.49|338.39|342.61|338.51|342.31|338.21|16
1640563820000|2021-12-27 00:10:20|342.5|338.4|342.34|338.24|342.5|338.4|342.29|338.19|20
1640563830000|2021-12-27 00:10:30|342.37|338.27|342.46|338.36|342.46|338.36|342.33|338.23|5
1640563840000|2021-12-27 00:10:40|342.39|338.29|342.46|338.36|342.46|338.36|342.38|338.28|3
1640563850000|2021-12-27 00:10:50|342.39|338.29|342.38|338.28|342.4|338.3|342.33|338.23|12
1640563860000|2021-12-27 00:11:00|342.44|338.34|342.46|338.36|342.52|338.42|342.42|338.32|13
1640563870000|2021-12-27 00:11:10|342.45|338.35|342.45|338.35|342.45|338.35|342.45|338.35|1
1640563880000|2021-12-27 00:11:20|342.41|338.31|342.34|338.24|342.42|338.32|342.29|338.19|13
1640563890000|2021-12-27 00:11:30|342.28|338.18|342.25|338.15|342.4|338.3|342.25|338.15|5
1640563900000|2021-12-27 00:11:40|342.27|338.17|342.25|338.15|342.28|338.18|342.2|338.1|8
1640563910000|2021-12-27 00:11:50|342.28|338.18|342.25|338.15|342.32|338.22|342.21|338.11|7
1640563920000|2021-12-27 00:12:00|342.28|338.18|342.31|338.21|342.31|338.21|342.24|338.14|9
1640563930000|2021-12-27 00:12:10|342.28|338.18|342.25|338.15|342.33|338.23|342.25|338.15|6
1640563940000|2021-12-27 00:12:20|342.27|338.17|342.25|338.15|342.27|338.17|342.25|338.15|2
1640563950000|2021-12-27 00:12:30|342.27|338.17|342.23|338.13|342.4|338.3|342.23|338.13|14
1640563960000|2021-12-27 00:12:40|342.4|338.3|342.33|338.23|342.4|338.3|342.28|338.18|8
1640563970000|2021-12-27 00:12:50|342.3|338.2|342.37|338.27|342.38|338.28|342.27|338.17|16
1640563980000|2021-12-27 00:13:00|342.38|338.28|342.39|338.29|342.39|338.29|342.36|338.26|14
1640563990000|2021-12-27 00:13:10|342.42|338.32|342.37|338.27|342.48|338.38|342.37|338.27|5
1640564000000|2021-12-27 00:13:20|342.39|338.29|342.35|338.25|342.42|338.32|342.35|338.25|10
1640564010000|2021-12-27 00:13:30|342.42|338.32|342.42|338.32|342.42|338.32|342.42|338.32|1
1640564020000|2021-12-27 00:13:40|342.39|338.29|342.39|338.29|342.42|338.32|342.39|338.29|7
1640564030000|2021-12-27 00:13:50|342.38|338.28|342.4|338.3|342.47|338.37|342.38|338.28|6
1640564040000|2021-12-27 00:14:00|342.42|338.32|342.37|338.27|342.42|338.32|342.37|338.27|4
1640564050000|2021-12-27 00:14:10|342.39|338.29|342.37|338.27|342.42|338.32|342.37|338.27|4
1640564060000|2021-12-27 00:14:20|342.38|338.28|342.37|338.27|342.38|338.28|342.37|338.27|2
1640564070000|2021-12-27 00:14:30|342.39|338.29|342.57|338.47|342.59|338.49|342.36|338.26|14
1640564080000|2021-12-27 00:14:40|342.54|338.44|342.89|338.79|342.91|338.81|342.54|338.44|16
1640564090000|2021-12-27 00:14:50|342.83|338.73|342.66|338.56|342.83|338.73|342.66|338.56|8
1640564100000|2021-12-27 00:15:00|342.65|338.55|342.47|338.37|342.65|338.55|342.47|338.37|9
1640564110000|2021-12-27 00:15:10|342.48|338.38|342.67|338.57|342.67|338.57|342.47|338.37|17
1640564120000|2021-12-27 00:15:20|342.64|338.54|342.65|338.55|342.68|338.58|342.58|338.48|11
1640564130000|2021-12-27 00:15:30|342.66|338.56|342.66|338.56|342.71|338.61|342.61|338.51|5
1640564150000|2021-12-27 00:15:50|342.63|338.53|342.65|338.55|342.66|338.56|342.62|338.52|6
1640564160000|2021-12-27 00:16:00|342.68|338.58|342.73|338.63|342.74|338.64|342.64|338.54|12
1640564170000|2021-12-27 00:16:10|342.72|338.62|342.73|338.63|342.74|338.64|342.71|338.61|7
1640564180000|2021-12-27 00:16:20|342.74|338.64|342.71|338.61|342.74|338.64|342.71|338.61|3
1640564190000|2021-12-27 00:16:30|342.7|338.6|342.66|338.56|342.71|338.61|342.65|338.55|6
1640564200000|2021-12-27 00:16:40|342.65|338.55|342.51|338.41|342.67|338.57|342.51|338.41|13
1640564210000|2021-12-27 00:16:50|342.52|338.42|342.55|338.45|342.6|338.5|342.52|338.42|11
1640564220000|2021-12-27 00:17:00|342.56|338.46|342.48|338.38|342.62|338.52|342.48|338.38|17
1640564230000|2021-12-27 00:17:10|342.45|338.35|342.47|338.37|342.54|338.44|342.44|338.34|13
1640564240000|2021-12-27 00:17:20|342.46|338.36|342.48|338.38|342.48|338.38|342.46|338.36|2
1640564250000|2021-12-27 00:17:30|342.47|338.37|342.47|338.37|342.48|338.38|342.46|338.36|4
1640564260000|2021-12-27 00:17:40|342.51|338.41|342.48|338.38|342.51|338.41|342.48|338.38|2
1640564270000|2021-12-27 00:17:50|342.5|338.4|342.5|338.4|342.5|338.4|342.5|338.4|1
1640564280000|2021-12-27 00:18:00|342.52|338.42|342.51|338.41|342.52|338.42|342.48|338.38|8
1640564290000|2021-12-27 00:18:10|342.5|338.4|342.49|338.39|342.5|338.4|342.49|338.39|2
1640564300000|2021-12-27 00:18:20|342.46|338.36|342.46|338.36|342.46|338.36|342.46|338.36|1
1640564310000|2021-12-27 00:18:30|342.45|338.35|342.45|338.35|342.45|338.35|342.44|338.34|3
1640564320000|2021-12-27 00:18:40|342.44|338.34|342.34|338.24|342.44|338.34|342.34|338.24|5
1640564330000|2021-12-27 00:18:50|342.33|338.23|342.11|338.01|342.33|338.23|342.01|337.91|22
1640564340000|2021-12-27 00:19:00|342.07|337.97|342.13|338.03|342.18|338.08|342.07|337.97|17
1640564350000|2021-12-27 00:19:10|342.08|337.98|342.18|338.08|342.18|338.08|342.08|337.98|5
1640564360000|2021-12-27 00:19:20|342.14|338.04|342.09|337.99|342.14|338.04|342.09|337.99|8
1640564370000|2021-12-27 00:19:30|342.07|337.97|342.03|337.93|342.07|337.97|342.03|337.93|6
1640564380000|2021-12-27 00:19:40|342.02|337.92|342.08|337.98|342.08|337.98|342.01|337.91|6
1640564390000|2021-12-27 00:19:50|342.07|337.97|342.05|337.95|342.07|337.97|342.01|337.91|9
1640564400000|2021-12-27 00:20:00|342.03|337.93|342.21|338.11|342.21|338.11|342.03|337.93|13
1640564410000|2021-12-27 00:20:10|342.22|338.12|342.2|338.1|342.23|338.13|342.18|338.08|7
1640564420000|2021-12-27 00:20:20|342.19|338.09|342.16|338.06|342.24|338.14|342.15|338.05|16
1640564430000|2021-12-27 00:20:30|342.19|338.09|342.19|338.09|342.2|338.1|342.19|338.09|3
1640564440000|2021-12-27 00:20:40|342.18|338.08|342.18|338.08|342.18|338.08|342.18|338.08|1
1640564450000|2021-12-27 00:20:50|342.19|338.09|342.18|338.08|342.19|338.09|342.17|338.07|6
1640564470000|2021-12-27 00:21:10|342.15|338.05|342.17|338.07|342.19|338.09|342.13|338.03|7
1640564480000|2021-12-27 00:21:20|342.18|338.08|342.17|338.07|342.19|338.09|342.17|338.07|6
1640564500000|2021-12-27 00:21:40|342.16|338.06|342.09|337.99|342.16|338.06|342.09|337.99|7
1640564520000|2021-12-27 00:22:00|342.03|337.93|342.03|337.93|342.03|337.93|342.03|337.93|1
1640564530000|2021-12-27 00:22:10|342.09|337.99|342.1|338|342.1|338|342.09|337.99|2
1640564540000|2021-12-27 00:22:20|342.11|338.01|342.32|338.22|342.33|338.23|342.11|338.01|17
1640564550000|2021-12-27 00:22:30|342.31|338.21|342.3|338.2|342.31|338.21|342.24|338.14|8
1640564560000|2021-12-27 00:22:40|342.34|338.24|342.33|338.23|342.34|338.24|342.33|338.23|2
1640564570000|2021-12-27 00:22:50|342.31|338.21|342.22|338.12|342.33|338.23|342.22|338.12|11
1640564580000|2021-12-27 00:23:00|342.23|338.13|342.31|338.21|342.31|338.21|342.2|338.1|17
1640564590000|2021-12-27 00:23:10|342.3|338.2|342.31|338.21|342.31|338.21|342.24|338.14|3
1640564600000|2021-12-27 00:23:20|342.27|338.17|342.29|338.19|342.31|338.21|342.26|338.16|8
1640564620000|2021-12-27 00:23:40|342.32|338.22|342.24|338.14|342.33|338.23|342.24|338.14|5
1640564630000|2021-12-27 00:23:50|342.29|338.19|342.31|338.21|342.31|338.21|342.27|338.17|5
1640564640000|2021-12-27 00:24:00|342.33|338.23|342.44|338.34|342.5|338.4|342.32|338.22|14
1640564650000|2021-12-27 00:24:10|342.33|338.23|342.42|338.32|342.42|338.32|342.33|338.23|13
1640564660000|2021-12-27 00:24:20|342.41|338.31|342.26|338.16|342.41|338.31|342.25|338.15|7
1640564670000|2021-12-27 00:24:30|342.28|338.18|342.35|338.25|342.35|338.25|342.23|338.13|7
1640564680000|2021-12-27 00:24:40|342.3|338.2|342.32|338.22|342.35|338.25|342.28|338.18|5
1640564690000|2021-12-27 00:24:50|342.35|338.25|342.32|338.22|342.35|338.25|342.29|338.19|5
1640564700000|2021-12-27 00:25:00|342.29|338.19|342.34|338.24|342.39|338.29|342.26|338.16|9
1640564710000|2021-12-27 00:25:10|342.35|338.25|342.41|338.31|342.41|338.31|342.33|338.23|8
1640564720000|2021-12-27 00:25:20|342.42|338.32|342.37|338.27|342.42|338.32|342.37|338.27|6
1640564730000|2021-12-27 00:25:30|342.31|338.21|342.37|338.27|342.39|338.29|342.31|338.21|3
1640564740000|2021-12-27 00:25:40|342.36|338.26|342.25|338.15|342.36|338.26|342.24|338.14|8
1640564750000|2021-12-27 00:25:50|342.27|338.17|342.33|338.23|342.38|338.28|342.22|338.12|12
1640564760000|2021-12-27 00:26:00|342.32|338.22|342.4|338.3|342.47|338.37|342.32|338.22|13
1640564770000|2021-12-27 00:26:10|342.41|338.31|342.38|338.28|342.41|338.31|342.38|338.28|4
1640564780000|2021-12-27 00:26:20|342.37|338.27|342.39|338.29|342.41|338.31|342.34|338.24|8
1640564790000|2021-12-27 00:26:30|342.38|338.28|342.4|338.3|342.4|338.3|342.38|338.28|4
1640564800000|2021-12-27 00:26:40|342.39|338.29|342.39|338.29|342.4|338.3|342.39|338.29|3
1640564810000|2021-12-27 00:26:50|342.38|338.28|342.35|338.25|342.38|338.28|342.31|338.21|12
1640564820000|2021-12-27 00:27:00|342.31|338.21|342.26|338.16|342.46|338.36|342.26|338.16|11
1640564830000|2021-12-27 00:27:10|342.27|338.17|342.24|338.14|342.28|338.18|342.24|338.14|7
1640564840000|2021-12-27 00:27:20|342.2|338.1|342.12|338.02|342.22|338.12|342.12|338.02|6
1640564850000|2021-12-27 00:27:30|342.13|338.03|342.12|338.02|342.13|338.03|342.08|337.98|8
1640564860000|2021-12-27 00:27:40|342.09|337.99|342.2|338.1|342.22|338.12|342.09|337.99|6
1640564870000|2021-12-27 00:27:50|342.19|338.09|342.24|338.14|342.24|338.14|342.19|338.09|3
1640564880000|2021-12-27 00:28:00|342.25|338.15|342.22|338.12|342.26|338.16|342.15|338.05|8
1640564900000|2021-12-27 00:28:20|342.16|338.06|342.28|338.18|342.32|338.22|342.16|338.06|10
1640564910000|2021-12-27 00:28:30|342.19|338.09|342.16|338.06|342.28|338.18|342.16|338.06|8
1640564920000|2021-12-27 00:28:40|342.18|338.08|342.19|338.09|342.22|338.12|342.16|338.06|12
1640564930000|2021-12-27 00:28:50|342.18|338.08|342.18|338.08|342.21|338.11|342.13|338.03|14
1640564940000|2021-12-27 00:29:00|342.21|338.11|342.18|338.08|342.21|338.11|342.18|338.08|2
1640564950000|2021-12-27 00:29:10|342.21|338.11|342.11|338.01|342.21|338.11|342.01|337.91|13
1640564960000|2021-12-27 00:29:20|342.1|338|342.06|337.96|342.11|338.01|342.06|337.96|6
1640564970000|2021-12-27 00:29:30|341.94|337.84|341.94|337.84|341.94|337.84|341.94|337.84|1
1640564980000|2021-12-27 00:29:40|342.06|337.96|342.03|337.93|342.16|338.06|342.03|337.93|9
1640564990000|2021-12-27 00:29:50|342.1|338|342.08|337.98|342.15|338.05|342.02|337.92|6
1640565000000|2021-12-27 00:30:00|342.1|338|342.09|337.99|342.1|338|342|337.9|10
1640565010000|2021-12-27 00:30:10|342.17|338.07|342.13|338.03|342.19|338.09|342.07|337.97|9
1640565020000|2021-12-27 00:30:20|342.11|338.01|342.13|338.03|342.16|338.06|342.11|338.01|6
1640565030000|2021-12-27 00:30:30|342.06|337.96|341.89|337.79|342.06|337.96|341.8|337.7|7
1640565050000|2021-12-27 00:30:50|341.95|337.85|341.8|337.7|342.04|337.94|341.8|337.7|7
1640565060000|2021-12-27 00:31:00|341.77|337.67|342.03|337.93|342.03|337.93|341.77|337.67|7
1640565070000|2021-12-27 00:31:10|341.87|337.77|341.8|337.7|341.87|337.77|341.8|337.7|4
1640565080000|2021-12-27 00:31:20|341.81|337.71|341.81|337.71|341.81|337.71|341.8|337.7|3
1640565090000|2021-12-27 00:31:30|341.79|337.69|341.98|337.88|342|337.9|341.79|337.69|11
1640565100000|2021-12-27 00:31:40|341.99|337.89|342.13|338.03|342.16|338.06|341.99|337.89|11
1640565110000|2021-12-27 00:31:50|342.14|338.04|342.12|338.02|342.14|338.04|342.12|338.02|3
1640565120000|2021-12-27 00:32:00|342.09|337.99|342.12|338.02|342.19|338.09|342.09|337.99|12
1640565130000|2021-12-27 00:32:10|342.16|338.06|342.03|337.93|342.16|338.06|342.03|337.93|4
1640565140000|2021-12-27 00:32:20|342.04|337.94|342.14|338.04|342.16|338.06|342.04|337.94|8
1640565150000|2021-12-27 00:32:30|342.13|338.03|342.12|338.02|342.16|338.06|342.06|337.96|9
1640565160000|2021-12-27 00:32:40|342.13|338.03|342.06|337.96|342.17|338.07|342.06|337.96|8
1640565170000|2021-12-27 00:32:50|342.07|337.97|342.07|337.97|342.1|338|342.07|337.97|3
1640565180000|2021-12-27 00:33:00|342.1|338|342.25|338.15|342.26|338.16|342.1|338|11
1640565190000|2021-12-27 00:33:10|342.26|338.16|342.32|338.22|342.32|338.22|342.23|338.13|9
1640565200000|2021-12-27 00:33:20|342.34|338.24|342.29|338.19|342.34|338.24|342.28|338.18|6
1640565210000|2021-12-27 00:33:30|342.3|338.2|342.29|338.19|342.3|338.2|342.29|338.19|2
1640565220000|2021-12-27 00:33:40|342.33|338.23|342.28|338.18|342.33|338.23|342.26|338.16|3
1640565230000|2021-12-27 00:33:50|342.27|338.17|342.29|338.19|342.3|338.2|342.25|338.15|5
1640565240000|2021-12-27 00:34:00|342.26|338.16|342.26|338.16|342.29|338.19|342.26|338.16|3
1640565250000|2021-12-27 00:34:10|342.15|338.05|342.14|338.04|342.29|338.19|342.14|338.04|4
1640565260000|2021-12-27 00:34:20|342.23|338.13|342.19|338.09|342.29|338.19|342.19|338.09|7
1640565270000|2021-12-27 00:34:30|342.18|338.08|342.18|338.08|342.18|338.08|342.18|338.08|1
1640565280000|2021-12-27 00:34:40|342.15|338.05|342.25|338.15|342.26|338.16|342.14|338.04|10
1640565290000|2021-12-27 00:34:50|342.24|338.14|342.23|338.13|342.24|338.14|342.23|338.13|2
1640565310000|2021-12-27 00:35:10|342.21|338.11|342.16|338.06|342.21|338.11|342.16|338.06|5
1640565320000|2021-12-27 00:35:20|342.17|338.07|342.17|338.07|342.17|338.07|342.17|338.07|1
1640565330000|2021-12-27 00:35:30|342.27|338.17|342.26|338.16|342.3|338.2|342.26|338.16|4
1640565340000|2021-12-27 00:35:40|342.25|338.15|342.18|338.08|342.25|338.15|342.1|338|10
1640565350000|2021-12-27 00:35:50|342.21|338.11|342.23|338.13|342.24|338.14|342.14|338.04|6
1640565360000|2021-12-27 00:36:00|342.19|338.09|342.19|338.09|342.19|338.09|342.19|338.09|1
1640565370000|2021-12-27 00:36:10|342.13|338.03|342.18|338.08|342.19|338.09|342|337.9|6
1640565380000|2021-12-27 00:36:20|342.21|338.11|342.18|338.08|342.21|338.11|342.18|338.08|2
1640565390000|2021-12-27 00:36:30|342|337.9|341.73|337.63|342|337.9|341.73|337.63|13
1640565400000|2021-12-27 00:36:40|341.72|337.62|341.72|337.62|341.74|337.64|341.72|337.62|5
1640565410000|2021-12-27 00:36:50|341.74|337.64|341.78|337.68|341.79|337.69|341.71|337.61|7
1640565420000|2021-12-27 00:37:00|341.79|337.69|341.71|337.61|341.79|337.69|341.71|337.61|4
1640565430000|2021-12-27 00:37:10|341.65|337.55|341.68|337.58|341.69|337.59|341.65|337.55|10
1640565440000|2021-12-27 00:37:20|341.69|337.59|341.67|337.57|341.69|337.59|341.67|337.57|7
1640565450000|2021-12-27 00:37:30|341.65|337.55|341.45|337.35|341.66|337.56|341.45|337.35|13
1640565460000|2021-12-27 00:37:40|341.53|337.43|341.52|337.42|341.53|337.43|341.51|337.41|4
1640565470000|2021-12-27 00:37:50|341.51|337.41|341.51|337.41|341.54|337.44|341.49|337.39|9
1640565480000|2021-12-27 00:38:00|341.5|337.4|341.5|337.4|341.5|337.4|341.5|337.4|1
1640565490000|2021-12-27 00:38:10|341.49|337.39|341.01|336.91|341.49|337.39|341.01|336.91|16
1640565500000|2021-12-27 00:38:20|341|336.9|340.83|336.73|341|336.9|340.81|336.71|25
1640565510000|2021-12-27 00:38:30|340.82|336.72|340.85|336.75|340.86|336.76|340.78|336.68|11
1640565520000|2021-12-27 00:38:40|340.84|336.74|340.75|336.65|340.84|336.74|340.73|336.63|12
1640565530000|2021-12-27 00:38:50|340.76|336.66|340.72|336.62|340.79|336.69|340.72|336.62|13
1640565540000|2021-12-27 00:39:00|340.81|336.71|341.23|337.13|341.28|337.18|340.79|336.69|14
1640565550000|2021-12-27 00:39:10|341.14|337.04|341.23|337.13|341.29|337.19|341.14|337.04|14
1640565560000|2021-12-27 00:39:20|341.28|337.18|341.25|337.15|341.32|337.22|341.22|337.12|14
1640565570000|2021-12-27 00:39:30|341.28|337.18|341.25|337.15|341.28|337.18|341.25|337.15|2
1640565580000|2021-12-27 00:39:40|341.24|337.14|341.21|337.11|341.27|337.17|341.17|337.07|8
1640565590000|2021-12-27 00:39:50|341.2|337.1|341.2|337.1|341.2|337.1|341.2|337.1|1
1640565600000|2021-12-27 00:40:00|341.23|337.13|340.74|336.64|341.23|337.13|340.74|336.64|15
1640565610000|2021-12-27 00:40:10|340.73|336.63|340.52|336.42|340.73|336.63|340.52|336.42|12
1640565620000|2021-12-27 00:40:20|340.51|336.41|340.49|336.39|340.52|336.42|340.48|336.38|9
1640565630000|2021-12-27 00:40:30|340.52|336.42|340.52|336.42|340.55|336.45|340.49|336.39|17
1640565640000|2021-12-27 00:40:40|340.53|336.43|340.49|336.39|340.53|336.43|340.44|336.34|12
1640565650000|2021-12-27 00:40:50|340.5|336.4|340.75|336.65|340.75|336.65|340.5|336.4|14
1640565660000|2021-12-27 00:41:00|340.74|336.64|340.82|336.72|340.83|336.73|340.73|336.63|10
1640565670000|2021-12-27 00:41:10|340.76|336.66|340.61|336.51|340.76|336.66|340.61|336.51|17
1640565680000|2021-12-27 00:41:20|340.57|336.47|340.56|336.46|340.59|336.49|340.51|336.41|19
1640565690000|2021-12-27 00:41:30|340.54|336.44|340.57|336.47|340.57|336.47|340.43|336.33|20
1640565700000|2021-12-27 00:41:40|340.56|336.46|340.54|336.44|340.59|336.49|340.54|336.44|11
1640565710000|2021-12-27 00:41:50|340.53|336.43|340.6|336.5|340.6|336.5|340.52|336.42|9
1640565720000|2021-12-27 00:42:00|340.58|336.48|340.52|336.42|340.6|336.5|340.5|336.4|18
1640565730000|2021-12-27 00:42:10|340.53|336.43|340.58|336.48|340.73|336.63|340.52|336.42|12
1640565740000|2021-12-27 00:42:20|340.59|336.49|340.45|336.35|340.59|336.49|340.44|336.34|18
1640565750000|2021-12-27 00:42:30|340.44|336.34|340.49|336.39|340.49|336.39|340.36|336.26|22
1640565760000|2021-12-27 00:42:40|340.48|336.38|340.41|336.31|340.49|336.39|340.41|336.31|14
1640565770000|2021-12-27 00:42:50|340.4|336.3|340.43|336.33|340.5|336.4|340.33|336.23|23
1640565780000|2021-12-27 00:43:00|340.42|336.32|340.38|336.28|340.43|336.33|340.36|336.26|13
1640565790000|2021-12-27 00:43:10|340.37|336.27|340.64|336.54|340.64|336.54|340.37|336.27|18
1640565800000|2021-12-27 00:43:20|340.65|336.55|340.71|336.61|340.76|336.66|340.64|336.54|8
1640565810000|2021-12-27 00:43:30|340.7|336.6|340.81|336.71|340.83|336.73|340.67|336.57|11
1640565820000|2021-12-27 00:43:40|340.82|336.72|340.73|336.63|340.85|336.75|340.73|336.63|15
1640565830000|2021-12-27 00:43:50|340.7|336.6|340.74|336.64|340.76|336.66|340.69|336.59|9
1640565840000|2021-12-27 00:44:00|340.73|336.63|340.6|336.5|340.77|336.67|340.6|336.5|12
1640565850000|2021-12-27 00:44:10|340.61|336.51|340.66|336.56|340.75|336.65|340.58|336.48|17
1640565860000|2021-12-27 00:44:20|340.64|336.54|340.51|336.41|340.64|336.54|340.51|336.41|12
1640565870000|2021-12-27 00:44:30|340.54|336.44|340.51|336.41|340.54|336.44|340.51|336.41|2
1640565880000|2021-12-27 00:44:40|340.49|336.39|340.69|336.59|340.7|336.6|340.49|336.39|13
1640565890000|2021-12-27 00:44:50|340.66|336.56|340.67|336.57|340.72|336.62|340.66|336.56|10
1640565900000|2021-12-27 00:45:00|340.68|336.58|340.57|336.47|340.7|336.6|340.53|336.43|20
1640565910000|2021-12-27 00:45:10|340.56|336.46|340.46|336.36|340.6|336.5|340.46|336.36|15
1640565920000|2021-12-27 00:45:20|340.51|336.41|340.5|336.4|340.59|336.49|340.48|336.38|14
1640565930000|2021-12-27 00:45:30|340.51|336.41|340.59|336.49|340.59|336.49|340.48|336.38|6
1640565940000|2021-12-27 00:45:40|340.5|336.4|340.47|336.37|340.57|336.47|340.47|336.37|9
1640565950000|2021-12-27 00:45:50|340.49|336.39|340.66|336.56|340.66|336.56|340.48|336.38|13
1640565960000|2021-12-27 00:46:00|340.59|336.49|340.71|336.61|340.76|336.66|340.58|336.48|14
1640565970000|2021-12-27 00:46:10|340.75|336.65|340.83|336.73|340.86|336.76|340.75|336.65|7
1640565980000|2021-12-27 00:46:20|340.85|336.75|340.87|336.77|340.9|336.8|340.85|336.75|3
1640565990000|2021-12-27 00:46:30|340.9|336.8|341.08|336.98|341.08|336.98|340.88|336.78|13
1640566000000|2021-12-27 00:46:40|341.13|337.03|341.28|337.18|341.42|337.32|341.13|337.03|17
1640566010000|2021-12-27 00:46:50|341.31|337.21|341.37|337.27|341.37|337.27|341.3|337.2|5
1640566020000|2021-12-27 00:47:00|341.36|337.26|341.32|337.22|341.36|337.26|341.29|337.19|7
1640566030000|2021-12-27 00:47:10|341.27|337.17|341.23|337.13|341.27|337.17|341.23|337.13|5
1640566040000|2021-12-27 00:47:20|341.24|337.14|341.12|337.02|341.24|337.14|341.09|336.99|8
1640566060000|2021-12-27 00:47:40|341.11|337.01|340.65|336.55|341.11|337.01|340.64|336.54|21
1640566070000|2021-12-27 00:47:50|340.66|336.56|340.61|336.51|340.66|336.56|340.61|336.51|4
1640566080000|2021-12-27 00:48:00|340.69|336.59|340.78|336.68|340.88|336.78|340.69|336.59|18
1640566090000|2021-12-27 00:48:10|340.76|336.66|340.66|336.56|340.76|336.66|340.66|336.56|12
1640566100000|2021-12-27 00:48:20|340.71|336.61|340.81|336.71|340.84|336.74|340.66|336.56|8
1640566110000|2021-12-27 00:48:30|340.8|336.7|340.8|336.7|340.85|336.75|340.8|336.7|10
1640566120000|2021-12-27 00:48:40|340.86|336.76|341.03|336.93|341.03|336.93|340.86|336.76|4
1640566130000|2021-12-27 00:48:50|341|336.9|340.99|336.89|341.08|336.98|340.98|336.88|9
1640566140000|2021-12-27 00:49:00|341|336.9|340.92|336.82|341|336.9|340.85|336.75|9
1640566150000|2021-12-27 00:49:10|340.91|336.81|340.74|336.64|340.94|336.84|340.74|336.64|12
1640566160000|2021-12-27 00:49:20|340.7|336.6|340.71|336.61|340.77|336.67|340.7|336.6|7
1640566170000|2021-12-27 00:49:30|340.75|336.65|340.73|336.63|340.8|336.7|340.69|336.59|11
1640566180000|2021-12-27 00:49:40|340.71|336.61|340.7|336.6|340.77|336.67|340.7|336.6|7
1640566190000|2021-12-27 00:49:50|340.69|336.59|340.65|336.55|340.71|336.61|340.65|336.55|6
1640566200000|2021-12-27 00:50:00|340.64|336.54|340.66|336.56|340.69|336.59|340.64|336.54|6
1640566210000|2021-12-27 00:50:10|340.67|336.57|340.72|336.62|340.82|336.72|340.66|336.56|11
1640566220000|2021-12-27 00:50:20|340.79|336.69|340.83|336.73|340.84|336.74|340.7|336.6|18
1640566230000|2021-12-27 00:50:30|340.84|336.74|340.91|336.81|341.03|336.93|340.83|336.73|12
1640566240000|2021-12-27 00:50:40|340.95|336.85|340.9|336.8|340.95|336.85|340.9|336.8|3
1640566250000|2021-12-27 00:50:50|341.03|336.93|340.89|336.79|341.03|336.93|340.89|336.79|11
1640566260000|2021-12-27 00:51:00|340.92|336.82|340.8|336.7|340.92|336.82|340.8|336.7|3
1640566270000|2021-12-27 00:51:10|340.81|336.71|340.8|336.7|340.84|336.74|340.8|336.7|4
1640566280000|2021-12-27 00:51:20|340.82|336.72|340.8|336.7|340.84|336.74|340.8|336.7|6
1640566290000|2021-12-27 00:51:30|340.81|336.71|340.8|336.7|340.86|336.76|340.8|336.7|9
1640566300000|2021-12-27 00:51:40|340.88|336.78|340.81|336.71|340.88|336.78|340.79|336.69|13
1640566310000|2021-12-27 00:51:50|340.82|336.72|340.54|336.44|340.82|336.72|340.49|336.39|20
1640566320000|2021-12-27 00:52:00|340.55|336.45|340.59|336.49|340.62|336.52|340.55|336.45|9
1640566330000|2021-12-27 00:52:10|340.6|336.5|340.58|336.48|340.64|336.54|340.58|336.48|3
1640566340000|2021-12-27 00:52:20|340.64|336.54|340.59|336.49|340.65|336.55|340.58|336.48|9
1640566350000|2021-12-27 00:52:30|340.58|336.48|340.6|336.5|340.64|336.54|340.53|336.43|15
1640566360000|2021-12-27 00:52:40|340.59|336.49|340.63|336.53|340.63|336.53|340.57|336.47|6
1640566370000|2021-12-27 00:52:50|340.61|336.51|340.61|336.51|340.65|336.55|340.57|336.47|10
1640566380000|2021-12-27 00:53:00|340.62|336.52|340.56|336.46|340.62|336.52|340.55|336.45|5
1640566390000|2021-12-27 00:53:10|340.57|336.47|340.59|336.49|340.59|336.49|340.57|336.47|2
1640566400000|2021-12-27 00:53:20|340.57|336.47|340.55|336.45|340.64|336.54|340.54|336.44|10
1640566410000|2021-12-27 00:53:30|340.56|336.46|340.57|336.47|340.57|336.47|340.48|336.38|11
1640566420000|2021-12-27 00:53:40|340.56|336.46|340.5|336.4|340.56|336.46|340.5|336.4|6
1640566440000|2021-12-27 00:54:00|340.49|336.39|340.41|336.31|340.49|336.39|340.35|336.25|11
1640566450000|2021-12-27 00:54:10|340.4|336.3|340.35|336.25|340.43|336.33|340.35|336.25|11
1640566460000|2021-12-27 00:54:20|340.4|336.3|340.39|336.29|340.4|336.3|340.37|336.27|4
1640566470000|2021-12-27 00:54:30|340.35|336.25|340.41|336.31|340.41|336.31|340.3|336.2|7
1640566480000|2021-12-27 00:54:40|340.38|336.28|340.42|336.32|340.53|336.43|340.38|336.28|12
1640566490000|2021-12-27 00:54:50|340.38|336.28|340.5|336.4|340.5|336.4|340.38|336.28|4
1640566500000|2021-12-27 00:55:00|340.45|336.35|340.43|336.33|340.46|336.36|340.42|336.32|9
1640566510000|2021-12-27 00:55:10|340.42|336.32|340.45|336.35|340.49|336.39|340.39|336.29|13
1640566520000|2021-12-27 00:55:20|340.41|336.31|340.4|336.3|340.41|336.31|340.4|336.3|4
1640566530000|2021-12-27 00:55:30|340.39|336.29|340.39|336.29|340.39|336.29|340.39|336.29|1
1640566540000|2021-12-27 00:55:40|340.44|336.34|340.45|336.35|340.45|336.35|340.4|336.3|6
1640566550000|2021-12-27 00:55:50|340.46|336.36|340.41|336.31|340.46|336.36|340.37|336.27|13
1640566560000|2021-12-27 00:56:00|340.44|336.34|340.43|336.33|340.51|336.41|340.39|336.29|13
1640566570000|2021-12-27 00:56:10|340.42|336.32|340.39|336.29|340.42|336.32|340.39|336.29|5
1640566580000|2021-12-27 00:56:20|340.42|336.32|340.52|336.42|340.54|336.44|340.42|336.32|10
1640566590000|2021-12-27 00:56:30|340.5|336.4|340.41|336.31|340.5|336.4|340.37|336.27|11
1640566600000|2021-12-27 00:56:40|340.4|336.3|340.4|336.3|340.41|336.31|340.36|336.26|10
1640566610000|2021-12-27 00:56:50|340.41|336.31|340.41|336.31|340.41|336.31|340.41|336.31|1
1640566620000|2021-12-27 00:57:00|340.38|336.28|340.37|336.27|340.4|336.3|340.34|336.24|6
1640566630000|2021-12-27 00:57:10|340.43|336.33|340.48|336.38|340.56|336.46|340.43|336.33|15
1640566640000|2021-12-27 00:57:20|340.47|336.37|340.38|336.28|340.5|336.4|340.33|336.23|13
1640566650000|2021-12-27 00:57:30|340.37|336.27|340.35|336.25|340.37|336.27|340.3|336.2|6
1640566660000|2021-12-27 00:57:40|340.36|336.26|340.34|336.24|340.37|336.27|340.3|336.2|12
1640566670000|2021-12-27 00:57:50|340.37|336.27|340.37|336.27|340.37|336.27|340.37|336.27|1
1640566680000|2021-12-27 00:58:00|340.38|336.28|340.37|336.27|340.38|336.28|340.37|336.27|2
1640566690000|2021-12-27 00:58:10|340.36|336.26|340.28|336.18|340.43|336.33|340.28|336.18|10
1640566700000|2021-12-27 00:58:20|340.34|336.24|340.3|336.2|340.39|336.29|340.28|336.18|11
1640566710000|2021-12-27 00:58:30|340.31|336.21|340.27|336.17|340.31|336.21|340.22|336.12|11
1640566720000|2021-12-27 00:58:40|340.26|336.16|340.21|336.11|340.3|336.2|340.21|336.11|16
1640566730000|2021-12-27 00:58:50|340.22|336.12|340.27|336.17|340.27|336.17|340.21|336.11|4
1640566740000|2021-12-27 00:59:00|340.26|336.16|340.45|336.35|340.49|336.39|340.18|336.08|17
1640566750000|2021-12-27 00:59:10|340.46|336.36|340.41|336.31|340.46|336.36|340.41|336.31|5
1640566760000|2021-12-27 00:59:20|340.44|336.34|340.44|336.34|340.44|336.34|340.44|336.34|1
1640566770000|2021-12-27 00:59:30|340.45|336.35|340.44|336.34|340.48|336.38|340.44|336.34|7
1640566780000|2021-12-27 00:59:40|340.52|336.42|340.47|336.37|340.52|336.42|340.47|336.37|5
1640566790000|2021-12-27 00:59:50|340.44|336.34|340.47|336.37|340.52|336.42|340.44|336.34|8
1640566800000|2021-12-27 01:00:00|340.48|336.38|340.4|336.3|340.48|336.38|340.4|336.3|5
1640566810000|2021-12-27 01:00:10|340.43|336.33|340.44|336.34|340.46|336.36|340.29|336.19|17
1640566820000|2021-12-27 01:00:20|340.4|336.3|340.37|336.27|340.42|336.32|340.32|336.22|5
1640566830000|2021-12-27 01:00:30|340.36|336.26|340.21|336.11|340.36|336.26|340.18|336.08|18
1640566840000|2021-12-27 01:00:40|340.22|336.12|340.22|336.12|340.22|336.12|340.18|336.08|3
1640566850000|2021-12-27 01:00:50|340.15|336.05|340.22|336.12|340.22|336.12|340.15|336.05|4
1640566860000|2021-12-27 01:01:00|340.13|336.03|340.21|336.11|340.22|336.12|340.13|336.03|7
1640566870000|2021-12-27 01:01:10|340.22|336.12|340.07|335.97|340.22|336.12|340.06|335.96|10
1640566880000|2021-12-27 01:01:20|340.02|335.92|339.85|335.75|340.07|335.97|339.81|335.71|24
1640566890000|2021-12-27 01:01:30|339.84|335.74|339.79|335.69|339.86|335.76|339.79|335.69|9
1640566900000|2021-12-27 01:01:40|339.78|335.68|339.69|335.59|339.8|335.7|339.68|335.58|17
1640566910000|2021-12-27 01:01:50|339.73|335.63|339.67|335.57|339.79|335.69|339.61|335.51|20
1640566920000|2021-12-27 01:02:00|339.66|335.56|339.64|335.54|339.77|335.67|339.63|335.53|9
1640566930000|2021-12-27 01:02:10|339.67|335.57|339.67|335.57|339.74|335.64|339.64|335.54|12
1640566940000|2021-12-27 01:02:20|339.68|335.58|339.68|335.58|339.68|335.58|339.67|335.57|3
1640566950000|2021-12-27 01:02:30|339.65|335.55|339.66|335.56|339.67|335.57|339.65|335.55|6
1640566970000|2021-12-27 01:02:50|339.67|335.57|339.72|335.62|339.76|335.66|339.64|335.54|9
1640566980000|2021-12-27 01:03:00|339.7|335.6|339.67|335.57|339.73|335.63|339.62|335.52|12
1640566990000|2021-12-27 01:03:10|339.7|335.6|339.67|335.57|339.76|335.66|339.67|335.57|8
1640567000000|2021-12-27 01:03:20|339.66|335.56|339.67|335.57|339.7|335.6|339.66|335.56|5
1640567010000|2021-12-27 01:03:30|339.68|335.58|339.68|335.58|339.68|335.58|339.67|335.57|5
1640567020000|2021-12-27 01:03:40|339.7|335.6|339.69|335.59|339.7|335.6|339.68|335.58|5
1640567030000|2021-12-27 01:03:50|339.68|335.58|339.69|335.59|339.69|335.59|339.67|335.57|4
1640567040000|2021-12-27 01:04:00|339.68|335.58|339.67|335.57|339.69|335.59|339.6|335.5|13
1640567050000|2021-12-27 01:04:10|339.68|335.58|339.51|335.41|339.72|335.62|339.51|335.41|9
1640567060000|2021-12-27 01:04:20|339.52|335.42|339.54|335.44|339.56|335.46|339.46|335.36|12
1640567070000|2021-12-27 01:04:30|339.55|335.45|339.48|335.38|339.55|335.45|339.48|335.38|7
1640567080000|2021-12-27 01:04:40|339.52|335.42|339.54|335.44|339.55|335.45|339.52|335.42|7
1640567090000|2021-12-27 01:04:50|339.55|335.45|339.56|335.46|339.6|335.5|339.55|335.45|6
1640567100000|2021-12-27 01:05:00|339.53|335.43|339.64|335.54|339.64|335.54|339.53|335.43|8
1640567110000|2021-12-27 01:05:10|339.66|335.56|339.65|335.55|339.66|335.56|339.64|335.54|6
1640567120000|2021-12-27 01:05:20|339.64|335.54|339.84|335.74|339.84|335.74|339.64|335.54|9
1640567130000|2021-12-27 01:05:30|339.83|335.73|339.78|335.68|339.92|335.82|339.78|335.68|14
1640567140000|2021-12-27 01:05:40|339.77|335.67|339.75|335.65|339.77|335.67|339.74|335.64|4
1640567150000|2021-12-27 01:05:50|339.77|335.67|339.77|335.67|339.83|335.73|339.74|335.64|11
1640567160000|2021-12-27 01:06:00|339.83|335.73|339.73|335.63|339.83|335.73|339.68|335.58|14
1640567170000|2021-12-27 01:06:10|339.71|335.61|339.68|335.58|339.71|335.61|339.66|335.56|6
1640567180000|2021-12-27 01:06:20|339.67|335.57|339.71|335.61|339.76|335.66|339.62|335.52|11
1640567190000|2021-12-27 01:06:30|339.62|335.52|339.64|335.54|339.67|335.57|339.61|335.51|12
1640567200000|2021-12-27 01:06:40|339.63|335.53|339.63|335.53|339.67|335.57|339.58|335.48|8
1640567210000|2021-12-27 01:06:50|339.64|335.54|339.64|335.54|339.64|335.54|339.61|335.51|10
1640567220000|2021-12-27 01:07:00|339.63|335.53|339.62|335.52|339.63|335.53|339.61|335.51|6
1640567230000|2021-12-27 01:07:10|339.63|335.53|339.6|335.5|339.63|335.53|339.57|335.47|12
1640567240000|2021-12-27 01:07:20|339.59|335.49|339.56|335.46|339.6|335.5|339.52|335.42|11
1640567250000|2021-12-27 01:07:30|339.57|335.47|339.63|335.53|339.63|335.53|339.49|335.39|10
1640567260000|2021-12-27 01:07:40|339.62|335.52|339.66|335.56|339.66|335.56|339.62|335.52|4
1640567270000|2021-12-27 01:07:50|339.68|335.58|339.71|335.61|339.76|335.66|339.67|335.57|16
1640567280000|2021-12-27 01:08:00|339.7|335.6|339.61|335.51|339.73|335.63|339.61|335.51|8
1640567290000|2021-12-27 01:08:10|339.62|335.52|339.68|335.58|339.72|335.62|339.62|335.52|6
1640567300000|2021-12-27 01:08:20|339.72|335.62|339.71|335.61|339.72|335.62|339.7|335.6|4
1640567310000|2021-12-27 01:08:30|339.7|335.6|339.71|335.61|339.72|335.62|339.7|335.6|6
1640567320000|2021-12-27 01:08:40|339.73|335.63|339.55|335.45|339.73|335.63|339.53|335.43|16
1640567330000|2021-12-27 01:08:50|339.53|335.43|339.46|335.36|339.55|335.45|339.46|335.36|10
1640567340000|2021-12-27 01:09:00|339.48|335.38|339.39|335.29|339.48|335.38|339.35|335.25|15
1640567350000|2021-12-27 01:09:10|339.43|335.33|339.43|335.33|339.44|335.34|339.36|335.26|10
1640567360000|2021-12-27 01:09:20|339.45|335.35|339.43|335.33|339.45|335.35|339.42|335.32|4
1640567370000|2021-12-27 01:09:30|339.44|335.34|339.48|335.38|339.53|335.43|339.44|335.34|7
1640567380000|2021-12-27 01:09:40|339.49|335.39|339.51|335.41|339.59|335.49|339.49|335.39|6
1640567390000|2021-12-27 01:09:50|339.52|335.42|339.68|335.58|339.75|335.65|339.52|335.42|16
1640567400000|2021-12-27 01:10:00|339.67|335.57|339.72|335.62|339.72|335.62|339.67|335.57|8
1640567410000|2021-12-27 01:10:10|339.73|335.63|339.7|335.6|339.73|335.63|339.69|335.59|6
1640567420000|2021-12-27 01:10:20|339.74|335.64|339.68|335.58|339.74|335.64|339.61|335.51|15
1640567430000|2021-12-27 01:10:30|339.66|335.56|339.6|335.5|339.69|335.59|339.6|335.5|7
1640567450000|2021-12-27 01:10:50|339.63|335.53|339.49|335.39|339.63|335.53|339.48|335.38|9
1640567460000|2021-12-27 01:11:00|339.45|335.35|339.46|335.36|339.47|335.37|339.44|335.34|9
1640567470000|2021-12-27 01:11:10|339.47|335.37|339.45|335.35|339.5|335.4|339.42|335.32|12
1640567480000|2021-12-27 01:11:20|339.42|335.32|339.52|335.42|339.55|335.45|339.42|335.32|6
1640567490000|2021-12-27 01:11:30|339.51|335.41|339.54|335.44|339.59|335.49|339.48|335.38|17
1640567500000|2021-12-27 01:11:40|339.53|335.43|339.4|335.3|339.54|335.44|339.4|335.3|11
1640567510000|2021-12-27 01:11:50|339.39|335.29|339.41|335.31|339.42|335.32|339.38|335.28|7
1640567520000|2021-12-27 01:12:00|339.4|335.3|339.33|335.23|339.4|335.3|339.33|335.23|4
1640567530000|2021-12-27 01:12:10|339.37|335.27|339.36|335.26|339.41|335.31|339.33|335.23|6
1640567540000|2021-12-27 01:12:20|339.33|335.23|339.36|335.26|339.41|335.31|339.33|335.23|4
1640567550000|2021-12-27 01:12:30|339.35|335.25|339.35|335.25|339.41|335.31|339.34|335.24|13
1640567560000|2021-12-27 01:12:40|339.32|335.22|339.22|335.12|339.41|335.31|339.17|335.07|22
1640567570000|2021-12-27 01:12:50|339.19|335.09|339.24|335.14|339.25|335.15|339.18|335.08|8
1640567580000|2021-12-27 01:13:00|339.23|335.13|339.23|335.13|339.24|335.14|339.22|335.12|7
1640567590000|2021-12-27 01:13:10|339.22|335.12|339.22|335.12|339.24|335.14|339.22|335.12|7
1640567600000|2021-12-27 01:13:20|339.23|335.13|339.33|335.23|339.34|335.24|339.15|335.05|9
1640567610000|2021-12-27 01:13:30|339.32|335.22|339.36|335.26|339.36|335.26|339.32|335.22|4
1640567620000|2021-12-27 01:13:40|339.37|335.27|339.33|335.23|339.37|335.27|339.33|335.23|6
1640567630000|2021-12-27 01:13:50|339.34|335.24|339.32|335.22|339.34|335.24|339.29|335.19|4
1640567640000|2021-12-27 01:14:00|339.29|335.19|339.29|335.19|339.29|335.19|339.29|335.19|1
1640567650000|2021-12-27 01:14:10|339.3|335.2|339.35|335.25|339.35|335.25|339.3|335.2|2
1640567660000|2021-12-27 01:14:20|339.36|335.26|339.21|335.11|339.36|335.26|339.21|335.11|12
1640567670000|2021-12-27 01:14:30|339.23|335.13|339.21|335.11|339.23|335.13|339.14|335.04|14
1640567680000|2021-12-27 01:14:40|339.24|335.14|339.31|335.21|339.31|335.21|339.19|335.09|13
1640567690000|2021-12-27 01:14:50|339.32|335.22|339.35|335.25|339.36|335.26|339.3|335.2|5
1640567700000|2021-12-27 01:15:00|339.34|335.24|339.31|335.21|339.36|335.26|339.26|335.16|12
1640567710000|2021-12-27 01:15:10|339.32|335.22|339.21|335.11|339.33|335.23|339.18|335.08|15
1640567720000|2021-12-27 01:15:20|339.22|335.12|339.28|335.18|339.3|335.2|339.22|335.12|10
1640567730000|2021-12-27 01:15:30|339.27|335.17|339.3|335.2|339.32|335.22|339.27|335.17|9
1640567740000|2021-12-27 01:15:40|339.29|335.19|339.22|335.12|339.32|335.22|339.22|335.12|10
1640567750000|2021-12-27 01:15:50|339.23|335.13|339.25|335.15|339.26|335.16|339.23|335.13|8
1640567760000|2021-12-27 01:16:00|339.24|335.14|339.23|335.13|339.24|335.14|339.19|335.09|9
1640567770000|2021-12-27 01:16:10|339.12|335.02|339.31|335.21|339.31|335.21|339.12|335.02|6
1640567780000|2021-12-27 01:16:20|339.32|335.22|339.33|335.23|339.35|335.25|339.25|335.15|15
1640567790000|2021-12-27 01:16:30|339.32|335.22|339.3|335.2|339.32|335.22|339.3|335.2|3
1640567800000|2021-12-27 01:16:40|339.31|335.21|339.3|335.2|339.31|335.21|339.3|335.2|2
1640567810000|2021-12-27 01:16:50|339.25|335.15|339.23|335.13|339.25|335.15|339.23|335.13|3
1640567820000|2021-12-27 01:17:00|339.22|335.12|339.22|335.12|339.24|335.14|339.2|335.1|6
1640567830000|2021-12-27 01:17:10|339.25|335.15|339.38|335.28|339.44|335.34|339.25|335.15|17
1640567840000|2021-12-27 01:17:20|339.4|335.3|339.44|335.34|339.46|335.36|339.4|335.3|11
1640567850000|2021-12-27 01:17:30|339.38|335.28|339.44|335.34|339.44|335.34|339.38|335.28|2
1640567860000|2021-12-27 01:17:40|339.39|335.29|339.5|335.4|339.5|335.4|339.39|335.29|7
1640567870000|2021-12-27 01:17:50|339.44|335.34|339.41|335.31|339.44|335.34|339.41|335.31|3
1640567880000|2021-12-27 01:18:00|339.43|335.33|339.44|335.34|339.48|335.38|339.42|335.32|6
1640567890000|2021-12-27 01:18:10|339.43|335.33|339.43|335.33|339.43|335.33|339.43|335.33|1
1640567900000|2021-12-27 01:18:20|339.41|335.31|339.49|335.39|339.49|335.39|339.33|335.23|6
1640567910000|2021-12-27 01:18:30|339.39|335.29|339.56|335.46|339.56|335.46|339.39|335.29|12
1640567920000|2021-12-27 01:18:40|339.57|335.47|339.63|335.53|339.65|335.55|339.55|335.45|10
1640567930000|2021-12-27 01:18:50|339.64|335.54|339.66|335.56|339.72|335.62|339.64|335.54|6
1640567940000|2021-12-27 01:19:00|339.65|335.55|339.65|335.55|339.65|335.55|339.65|335.55|1
1640567950000|2021-12-27 01:19:10|339.63|335.53|339.71|335.61|339.71|335.61|339.63|335.53|7
1640567960000|2021-12-27 01:19:20|339.72|335.62|339.72|335.62|339.77|335.67|339.72|335.62|3
1640567970000|2021-12-27 01:19:30|339.74|335.64|339.73|335.63|339.77|335.67|339.73|335.63|7
1640567980000|2021-12-27 01:19:40|339.69|335.59|339.61|335.51|339.69|335.59|339.59|335.49|11
1640567990000|2021-12-27 01:19:50|339.62|335.52|339.62|335.52|339.63|335.53|339.59|335.49|8
1640568000000|2021-12-27 01:20:00|339.63|335.53|339.58|335.48|339.67|335.57|339.58|335.48|7
1640568010000|2021-12-27 01:20:10|339.59|335.49|339.72|335.62|339.72|335.62|339.58|335.48|10
1640568020000|2021-12-27 01:20:20|339.73|335.63|339.76|335.66|339.78|335.68|339.73|335.63|12
1640568030000|2021-12-27 01:20:30|339.82|335.72|339.75|335.65|339.82|335.72|339.75|335.65|9
1640568040000|2021-12-27 01:20:40|339.76|335.66|339.74|335.64|339.78|335.68|339.74|335.64|7
1640568050000|2021-12-27 01:20:50|339.75|335.65|339.68|335.58|339.83|335.73|339.67|335.57|14
1640568060000|2021-12-27 01:21:00|339.69|335.59|339.83|335.73|339.84|335.74|339.69|335.59|9
1640568070000|2021-12-27 01:21:10|339.87|335.77|340.2|336.1|340.32|336.22|339.87|335.77|21
1640568080000|2021-12-27 01:21:20|340.16|336.06|340.13|336.03|340.18|336.08|340.13|336.03|12
1640568090000|2021-12-27 01:21:30|340.16|336.06|340.2|336.1|340.21|336.11|340.15|336.05|11
1640568100000|2021-12-27 01:21:40|340.18|336.08|340.25|336.15|340.29|336.19|340.18|336.08|15
1640568110000|2021-12-27 01:21:50|340.19|336.09|340.15|336.05|340.24|336.14|340.13|336.03|13
1640568120000|2021-12-27 01:22:00|340.17|336.07|340.17|336.07|340.17|336.07|340.17|336.07|1
1640568130000|2021-12-27 01:22:10|340.16|336.06|340.17|336.07|340.2|336.1|340.15|336.05|6
1640568140000|2021-12-27 01:22:20|340.18|336.08|340.19|336.09|340.22|336.12|340.17|336.07|13
1640568160000|2021-12-27 01:22:40|340.2|336.1|340.24|336.14|340.24|336.14|340.2|336.1|3
1640568170000|2021-12-27 01:22:50|340.21|336.11|339.97|335.87|340.21|336.11|339.97|335.87|8
1640568180000|2021-12-27 01:23:00|339.99|335.89|339.91|335.81|340|335.9|339.85|335.75|24
1640568190000|2021-12-27 01:23:10|339.93|335.83|340.01|335.91|340.01|335.91|339.9|335.8|10
1640568200000|2021-12-27 01:23:20|340.04|335.94|340|335.9|340.04|335.94|339.98|335.88|7
1640568210000|2021-12-27 01:23:30|339.99|335.89|340.12|336.02|340.13|336.03|339.99|335.89|9
1640568220000|2021-12-27 01:23:40|340.11|336.01|340.16|336.06|340.2|336.1|340.11|336.01|10
1640568230000|2021-12-27 01:23:50|340.12|336.02|340.16|336.06|340.16|336.06|340.02|335.92|12
1640568240000|2021-12-27 01:24:00|340.13|336.03|340.23|336.13|340.23|336.13|340.13|336.03|8
1640568250000|2021-12-27 01:24:10|340.21|336.11|340.14|336.04|340.23|336.13|340.14|336.04|10
1640568260000|2021-12-27 01:24:20|340.24|336.14|340.23|336.13|340.3|336.2|340.21|336.11|12
1640568270000|2021-12-27 01:24:30|340.24|336.14|340.33|336.23|340.36|336.26|340.24|336.14|9
1640568280000|2021-12-27 01:24:40|340.31|336.21|340.33|336.23|340.36|336.26|340.31|336.21|8
1640568290000|2021-12-27 01:24:50|340.29|336.19|340.21|336.11|340.36|336.26|340.21|336.11|10
1640568300000|2021-12-27 01:25:00|340.22|336.12|340.25|336.15|340.25|336.15|340.2|336.1|22
1640568320000|2021-12-27 01:25:20|340.24|336.14|340.23|336.13|340.26|336.16|340.23|336.13|4
1640568330000|2021-12-27 01:25:30|340.25|336.15|340.23|336.13|340.25|336.15|340.23|336.13|2
1640568340000|2021-12-27 01:25:40|340.26|336.16|340.23|336.13|340.26|336.16|340.23|336.13|2
1640568350000|2021-12-27 01:25:50|340.22|336.12|340.23|336.13|340.27|336.17|340.22|336.12|7
1640568360000|2021-12-27 01:26:00|340.2|336.1|340.27|336.17|340.27|336.17|340.2|336.1|10
1640568370000|2021-12-27 01:26:10|340.29|336.19|340.3|336.2|340.34|336.24|340.27|336.17|7
1640568380000|2021-12-27 01:26:20|340.31|336.21|340.3|336.2|340.32|336.22|340.3|336.2|4
1640568390000|2021-12-27 01:26:30|340.28|336.18|340.34|336.24|340.37|336.27|340.28|336.18|9
1640568400000|2021-12-27 01:26:40|340.33|336.23|340.35|336.25|340.4|336.3|340.32|336.22|11
1640568410000|2021-12-27 01:26:50|340.34|336.24|340.35|336.25|340.35|336.25|340.28|336.18|7
1640568420000|2021-12-27 01:27:00|340.31|336.21|340.31|336.21|340.36|336.26|340.31|336.21|5
1640568430000|2021-12-27 01:27:10|340.3|336.2|340.31|336.21|340.31|336.21|340.3|336.2|2
1640568440000|2021-12-27 01:27:20|340.35|336.25|340.3|336.2|340.35|336.25|340.3|336.2|3
1640568450000|2021-12-27 01:27:30|340.33|336.23|340.32|336.22|340.38|336.28|340.32|336.22|9
1640568460000|2021-12-27 01:27:40|340.37|336.27|340.39|336.29|340.44|336.34|340.33|336.23|8
1640568470000|2021-12-27 01:27:50|340.4|336.3|340.4|336.3|340.4|336.3|340.39|336.29|3
1640568480000|2021-12-27 01:28:00|340.41|336.31|340.4|336.3|340.41|336.31|340.4|336.3|2
1640568490000|2021-12-27 01:28:10|340.41|336.31|340.32|336.22|340.41|336.31|340.3|336.2|5
1640568500000|2021-12-27 01:28:20|340.33|336.23|340.32|336.22|340.33|336.23|340.3|336.2|5
1640568510000|2021-12-27 01:28:30|340.35|336.25|340.36|336.26|340.36|336.26|340.31|336.21|8
1640568520000|2021-12-27 01:28:40|340.42|336.32|340.46|336.36|340.46|336.36|340.38|336.28|5
1640568530000|2021-12-27 01:28:50|340.47|336.37|340.48|336.38|340.48|336.38|340.47|336.37|2
1640568550000|2021-12-27 01:29:10|340.44|336.34|340.47|336.37|340.48|336.38|340.4|336.3|12
1640568560000|2021-12-27 01:29:20|340.48|336.38|340.48|336.38|340.53|336.43|340.45|336.35|4
1640568580000|2021-12-27 01:29:40|340.45|336.35|340.45|336.35|340.47|336.37|340.45|336.35|3
1640568590000|2021-12-27 01:29:50|340.47|336.37|340.48|336.38|340.48|336.38|340.45|336.35|4
1640568600000|2021-12-27 01:30:00|340.49|336.39|340.48|336.38|340.49|336.39|340.48|336.38|2
1640568620000|2021-12-27 01:30:20|340.45|336.35|340.45|336.35|340.48|336.38|340.45|336.35|3
1640568630000|2021-12-27 01:30:30|340.48|336.38|340.45|336.35|340.48|336.38|340.45|336.35|2
1640568640000|2021-12-27 01:30:40|340.5|336.4|340.52|336.42|340.52|336.42|340.5|336.4|3
1640568650000|2021-12-27 01:30:50|340.51|336.41|340.37|336.27|340.51|336.41|340.35|336.25|12
1640568660000|2021-12-27 01:31:00|340.35|336.25|340.42|336.32|340.45|336.35|340.33|336.23|9
1640568670000|2021-12-27 01:31:10|340.44|336.34|340.44|336.34|340.44|336.34|340.44|336.34|1
1640568680000|2021-12-27 01:31:20|340.38|336.28|340.36|336.26|340.4|336.3|340.35|336.25|9
1640568690000|2021-12-27 01:31:30|340.32|336.22|340.36|336.26|340.36|336.26|340.32|336.22|4
1640568700000|2021-12-27 01:31:40|340.35|336.25|340.35|336.25|340.35|336.25|340.35|336.25|1
1640568710000|2021-12-27 01:31:50|340.37|336.27|340.37|336.27|340.37|336.27|340.35|336.25|5
1640568720000|2021-12-27 01:32:00|340.38|336.28|340.4|336.3|340.41|336.31|340.36|336.26|7
1640568730000|2021-12-27 01:32:10|340.51|336.41|340.44|336.34|340.51|336.41|340.43|336.33|10
1640568740000|2021-12-27 01:32:20|340.51|336.41|340.5|336.4|340.51|336.41|340.5|336.4|2
1640568750000|2021-12-27 01:32:30|340.49|336.39|340.5|336.4|340.51|336.41|340.49|336.39|4
1640568770000|2021-12-27 01:32:50|340.49|336.39|340.46|336.36|340.5|336.4|340.46|336.36|6
1640568780000|2021-12-27 01:33:00|340.36|336.26|340.39|336.29|340.4|336.3|340.36|336.26|4
1640568800000|2021-12-27 01:33:20|340.42|336.32|340.42|336.32|340.42|336.32|340.42|336.32|1
1640568810000|2021-12-27 01:33:30|340.41|336.31|340.36|336.26|340.41|336.31|340.34|336.24|5
1640568820000|2021-12-27 01:33:40|340.32|336.22|340.33|336.23|340.34|336.24|340.32|336.22|5
1640568830000|2021-12-27 01:33:50|340.31|336.21|340.33|336.23|340.33|336.23|340.31|336.21|2
1640568840000|2021-12-27 01:34:00|340.32|336.22|340.34|336.24|340.34|336.24|340.32|336.22|2
1640568850000|2021-12-27 01:34:10|340.46|336.36|340.47|336.37|340.47|336.37|340.37|336.27|4
1640568860000|2021-12-27 01:34:20|340.49|336.39|340.46|336.36|340.51|336.41|340.43|336.33|9
1640568870000|2021-12-27 01:34:30|340.47|336.37|340.34|336.24|340.47|336.37|340.34|336.24|3
1640568880000|2021-12-27 01:34:40|340.36|336.26|340.49|336.39|340.49|336.39|340.36|336.26|4
1640568890000|2021-12-27 01:34:50|340.48|336.38|340.5|336.4|340.5|336.4|340.37|336.27|5
1640568900000|2021-12-27 01:35:00|340.48|336.38|340.47|336.37|340.48|336.38|340.34|336.24|8
1640568910000|2021-12-27 01:35:10|340.37|336.27|340.45|336.35|340.45|336.35|340.37|336.27|2
1640568920000|2021-12-27 01:35:20|340.47|336.37|340.47|336.37|340.47|336.37|340.47|336.37|1
1640568950000|2021-12-27 01:35:50|340.46|336.36|340.46|336.36|340.46|336.36|340.46|336.36|1
1640568990000|2021-12-27 01:36:30|340.47|336.37|340.47|336.37|340.47|336.37|340.47|336.37|1
1640569000000|2021-12-27 01:36:40|340.4|336.3|340.47|336.37|340.47|336.37|340.4|336.3|2
1640569010000|2021-12-27 01:36:50|340.37|336.27|340.47|336.37|340.48|336.38|340.37|336.27|4
1640569020000|2021-12-27 01:37:00|340.46|336.36|340.44|336.34|340.46|336.36|340.37|336.27|4
1640569030000|2021-12-27 01:37:10|340.46|336.36|340.38|336.28|340.46|336.36|340.38|336.28|2
1640569120000|2021-12-27 01:38:40|340.41|336.31|340.47|336.37|340.47|336.37|340.41|336.31|2
1640569130000|2021-12-27 01:38:50|340.46|336.36|340.42|336.32|340.49|336.39|340.42|336.32|6
1640569140000|2021-12-27 01:39:00|340.47|336.37|340.48|336.38|340.48|336.38|340.44|336.34|6
1640569150000|2021-12-27 01:39:10|340.45|336.35|340.44|336.34|340.45|336.35|340.44|336.34|2
1640569160000|2021-12-27 01:39:20|340.45|336.35|340.45|336.35|340.45|336.35|340.45|336.35|1
1640569170000|2021-12-27 01:39:30|340.44|336.34|340.44|336.34|340.44|336.34|340.44|336.34|1
1640569190000|2021-12-27 01:39:50|340.45|336.35|340.42|336.32|340.45|336.35|340.42|336.32|3
1640569200000|2021-12-27 01:40:00|340.41|336.31|340.38|336.28|340.41|336.31|340.38|336.28|2
1640569210000|2021-12-27 01:40:10|340.28|336.18|340.35|336.25|340.4|336.3|340.28|336.18|6
1640569220000|2021-12-27 01:40:20|340.34|336.24|340.34|336.24|340.35|336.25|340.22|336.12|6
1640569240000|2021-12-27 01:40:40|340.32|336.22|340.34|336.24|340.39|336.29|340.27|336.17|4
1640569250000|2021-12-27 01:40:50|340.33|336.23|340.3|336.2|340.33|336.23|340.3|336.2|3
1640569260000|2021-12-27 01:41:00|340.37|336.27|340.37|336.27|340.41|336.31|340.35|336.25|10
1640569270000|2021-12-27 01:41:10|340.35|336.25|340.35|336.25|340.36|336.26|340.35|336.25|3
1640569280000|2021-12-27 01:41:20|340.38|336.28|340.39|336.29|340.39|336.29|340.32|336.22|16
1640569290000|2021-12-27 01:41:30|340.38|336.28|340.43|336.33|340.43|336.33|340.35|336.25|13
1640569300000|2021-12-27 01:41:40|340.45|336.35|340.44|336.34|340.51|336.41|340.37|336.27|11
1640569310000|2021-12-27 01:41:50|340.46|336.36|340.46|336.36|340.46|336.36|340.46|336.36|1
1640569320000|2021-12-27 01:42:00|340.45|336.35|340.46|336.36|340.46|336.36|340.42|336.32|3
1640569330000|2021-12-27 01:42:10|340.47|336.37|340.46|336.36|340.47|336.37|340.46|336.36|2
1640569340000|2021-12-27 01:42:20|340.44|336.34|340.44|336.34|340.46|336.36|340.44|336.34|5
1640569350000|2021-12-27 01:42:30|340.46|336.36|340.46|336.36|340.47|336.37|340.46|336.36|3
1640569370000|2021-12-27 01:42:50|340.44|336.34|340.42|336.32|340.46|336.36|340.4|336.3|5
1640569380000|2021-12-27 01:43:00|340.48|336.38|340.37|336.27|340.5|336.4|340.37|336.27|13
1640569390000|2021-12-27 01:43:10|340.39|336.29|340.44|336.34|340.44|336.34|340.39|336.29|10
1640569400000|2021-12-27 01:43:20|340.41|336.31|340.4|336.3|340.41|336.31|340.4|336.3|2
1640569410000|2021-12-27 01:43:30|340.41|336.31|340.4|336.3|340.41|336.31|340.4|336.3|4
1640569420000|2021-12-27 01:43:40|340.45|336.35|340.41|336.31|340.45|336.35|340.4|336.3|5
1640569430000|2021-12-27 01:43:50|340.4|336.3|340.47|336.37|340.47|336.37|340.38|336.28|6
1640569440000|2021-12-27 01:44:00|340.49|336.39|340.44|336.34|340.55|336.45|340.44|336.34|6
1640569450000|2021-12-27 01:44:10|340.43|336.33|340.43|336.33|340.43|336.33|340.43|336.33|1
1640569460000|2021-12-27 01:44:20|340.44|336.34|340.45|336.35|340.52|336.42|340.41|336.31|10
1640569480000|2021-12-27 01:44:40|340.47|336.37|340.65|336.55|340.67|336.57|340.47|336.37|14
1640569490000|2021-12-27 01:44:50|340.64|336.54|340.72|336.62|340.73|336.63|340.63|336.53|7
1640569500000|2021-12-27 01:45:00|340.69|336.59|340.69|336.59|340.7|336.6|340.68|336.58|5
1640569510000|2021-12-27 01:45:10|340.7|336.6|340.78|336.68|340.79|336.69|340.66|336.56|21
1640569520000|2021-12-27 01:45:20|340.9|336.8|340.92|336.82|340.95|336.85|340.9|336.8|6
1640569530000|2021-12-27 01:45:30|340.91|336.81|340.87|336.77|340.94|336.84|340.86|336.76|7
1640569540000|2021-12-27 01:45:40|340.88|336.78|340.91|336.81|340.91|336.81|340.87|336.77|3
1640569560000|2021-12-27 01:46:00|340.92|336.82|340.87|336.77|340.92|336.82|340.87|336.77|9
1640569570000|2021-12-27 01:46:10|340.91|336.81|340.91|336.81|340.91|336.81|340.91|336.81|1
1640569590000|2021-12-27 01:46:30|340.94|336.84|341.16|337.06|341.16|337.06|340.91|336.81|9
1640569600000|2021-12-27 01:46:40|341.14|337.04|341.3|337.2|341.31|337.21|341.14|337.04|14
1640569610000|2021-12-27 01:46:50|341.31|337.21|341.28|337.18|341.31|337.21|341.28|337.18|4
1640569620000|2021-12-27 01:47:00|341.29|337.19|341.27|337.17|341.3|337.2|341.2|337.1|13
1640569630000|2021-12-27 01:47:10|341.28|337.18|341.25|337.15|341.29|337.19|341.25|337.15|9
1640569640000|2021-12-27 01:47:20|341.26|337.16|341.28|337.18|341.28|337.18|341.25|337.15|3
1640569650000|2021-12-27 01:47:30|341.29|337.19|341.27|337.17|341.36|337.26|341.23|337.13|12
1640569660000|2021-12-27 01:47:40|341.26|337.16|341.26|337.16|341.29|337.19|341.26|337.16|3
1640569670000|2021-12-27 01:47:50|341.32|337.22|341.29|337.19|341.35|337.25|341.26|337.16|10
1640569680000|2021-12-27 01:48:00|341.3|337.2|341.29|337.19|341.39|337.29|341.28|337.18|12
1640569700000|2021-12-27 01:48:20|341.32|337.22|341.34|337.24|341.36|337.26|341.29|337.19|6
1640569710000|2021-12-27 01:48:30|341.33|337.23|341.33|337.23|341.33|337.23|341.33|337.23|1
1640569720000|2021-12-27 01:48:40|341.31|337.21|341.24|337.14|341.32|337.22|341.23|337.13|7
1640569730000|2021-12-27 01:48:50|341.25|337.15|341.25|337.15|341.25|337.15|341.25|337.15|1
1640569740000|2021-12-27 01:49:00|341.24|337.14|341.28|337.18|341.33|337.23|341.23|337.13|5
1640569760000|2021-12-27 01:49:20|341.22|337.12|341.32|337.22|341.32|337.22|341.22|337.12|3
1640569770000|2021-12-27 01:49:30|341.31|337.21|341.3|337.2|341.31|337.21|341.3|337.2|2
1640569780000|2021-12-27 01:49:40|341.31|337.21|341.3|337.2|341.31|337.21|341.3|337.2|2
1640569790000|2021-12-27 01:49:50|341.31|337.21|341.23|337.13|341.31|337.21|341.23|337.13|4
1640569800000|2021-12-27 01:50:00|341.22|337.12|341.21|337.11|341.22|337.12|341.13|337.03|4
1640569810000|2021-12-27 01:50:10|341.2|337.1|341.27|337.17|341.3|337.2|341.2|337.1|10
1640569820000|2021-12-27 01:50:20|341.28|337.18|341.24|337.14|341.32|337.22|341.24|337.14|8
1640569830000|2021-12-27 01:50:30|341.28|337.18|341.28|337.18|341.28|337.18|341.28|337.18|1
1640569840000|2021-12-27 01:50:40|341.24|337.14|341.23|337.13|341.24|337.14|341.23|337.13|2
1640569850000|2021-12-27 01:50:50|341.24|337.14|341.28|337.18|341.28|337.18|341.23|337.13|4
1640569860000|2021-12-27 01:51:00|341.27|337.17|341.33|337.23|341.34|337.24|341.23|337.13|16
1640569870000|2021-12-27 01:51:10|341.34|337.24|341.33|337.23|341.34|337.24|341.33|337.23|2
1640569880000|2021-12-27 01:51:20|341.34|337.24|341.28|337.18|341.38|337.28|341.27|337.17|10
1640569890000|2021-12-27 01:51:30|341.33|337.23|341.32|337.22|341.33|337.23|341.25|337.15|9
1640569900000|2021-12-27 01:51:40|341.29|337.19|341.27|337.17|341.29|337.19|341.25|337.15|5
1640569920000|2021-12-27 01:52:00|341.15|337.05|341.27|337.17|341.27|337.17|341.15|337.05|6
1640569940000|2021-12-27 01:52:20|341.28|337.18|341.3|337.2|341.42|337.32|341.28|337.18|10
1640569950000|2021-12-27 01:52:30|341.24|337.14|341.33|337.23|341.35|337.25|341.23|337.13|6
1640569960000|2021-12-27 01:52:40|341.25|337.15|341.26|337.16|341.28|337.18|341.24|337.14|10
1640569970000|2021-12-27 01:52:50|341.28|337.18|341.32|337.22|341.32|337.22|341.28|337.18|10
1640569980000|2021-12-27 01:53:00|341.26|337.16|341.21|337.11|341.26|337.16|341.21|337.11|8
1640569990000|2021-12-27 01:53:10|341.22|337.12|341.15|337.05|341.22|337.12|341.14|337.04|11
1640570000000|2021-12-27 01:53:20|341.13|337.03|341.19|337.09|341.23|337.13|341.12|337.02|14
1640570010000|2021-12-27 01:53:30|341.2|337.1|341.18|337.08|341.2|337.1|341.18|337.08|7
1640570020000|2021-12-27 01:53:40|341.19|337.09|341.18|337.08|341.22|337.12|341.15|337.05|8
1640570030000|2021-12-27 01:53:50|341.17|337.07|341.17|337.07|341.17|337.07|341.17|337.07|1
1640570040000|2021-12-27 01:54:00|341.18|337.08|341.27|337.17|341.28|337.18|341.17|337.07|8
1640570050000|2021-12-27 01:54:10|341.28|337.18|341.25|337.15|341.28|337.18|341.24|337.14|7
1640570060000|2021-12-27 01:54:20|341.27|337.17|341.26|337.16|341.33|337.23|341.26|337.16|10
1640570070000|2021-12-27 01:54:30|341.25|337.15|341.4|337.3|341.4|337.3|341.25|337.15|9
1640570080000|2021-12-27 01:54:40|341.35|337.25|341.35|337.25|341.4|337.3|341.26|337.16|11
1640570090000|2021-12-27 01:54:50|341.38|337.28|341.33|337.23|341.41|337.31|341.33|337.23|3
1640570100000|2021-12-27 01:55:00|341.34|337.24|341.3|337.2|341.34|337.24|341.3|337.2|5
1640570110000|2021-12-27 01:55:10|341.34|337.24|341.24|337.14|341.37|337.27|341.24|337.14|12
1640570140000|2021-12-27 01:55:40|341.26|337.16|341.18|337.08|341.26|337.16|341.18|337.08|5
1640570150000|2021-12-27 01:55:50|341.24|337.14|341.36|337.26|341.36|337.26|341.23|337.13|11
1640570160000|2021-12-27 01:56:00|341.38|337.28|341.26|337.16|341.39|337.29|341.26|337.16|5
1640570170000|2021-12-27 01:56:10|341.25|337.15|341.25|337.15|341.25|337.15|341.25|337.15|1
1640570190000|2021-12-27 01:56:30|341.26|337.16|341.22|337.12|341.26|337.16|341.22|337.12|3
1640570200000|2021-12-27 01:56:40|341.23|337.13|341.32|337.22|341.32|337.22|341.22|337.12|6
1640570220000|2021-12-27 01:57:00|341.27|337.17|341.25|337.15|341.32|337.22|341.24|337.14|8
1640570230000|2021-12-27 01:57:10|341.24|337.14|341.25|337.15|341.25|337.15|341.24|337.14|2
1640570240000|2021-12-27 01:57:20|341.26|337.16|341.26|337.16|341.26|337.16|341.26|337.16|1
1640570250000|2021-12-27 01:57:30|341.24|337.14|341.24|337.14|341.25|337.15|341.24|337.14|3
1640570260000|2021-12-27 01:57:40|341.2|337.1|341.22|337.12|341.22|337.12|341.16|337.06|3
1640570270000|2021-12-27 01:57:50|341.24|337.14|341.25|337.15|341.25|337.15|341.24|337.14|2
1640570280000|2021-12-27 01:58:00|341.24|337.14|341.24|337.14|341.24|337.14|341.2|337.1|6
1640570290000|2021-12-27 01:58:10|341.19|337.09|341.26|337.16|341.26|337.16|341.1|337|9
1640570300000|2021-12-27 01:58:20|341.25|337.15|341.24|337.14|341.26|337.16|341.24|337.14|4
1640570310000|2021-12-27 01:58:30|341.26|337.16|341.3|337.2|341.32|337.22|341.22|337.12|7
1640570320000|2021-12-27 01:58:40|341.29|337.19|341.25|337.15|341.29|337.19|341.23|337.13|7
1640570330000|2021-12-27 01:58:50|341.22|337.12|341.25|337.15|341.26|337.16|341.22|337.12|6
1640570340000|2021-12-27 01:59:00|341.26|337.16|341.31|337.21|341.33|337.23|341.24|337.14|9
1640570350000|2021-12-27 01:59:10|341.3|337.2|341.3|337.2|341.31|337.21|341.3|337.2|3
1640570360000|2021-12-27 01:59:20|341.31|337.21|341.26|337.16|341.31|337.21|341.26|337.16|3
1640570370000|2021-12-27 01:59:30|341.25|337.15|341.3|337.2|341.31|337.21|341.25|337.15|4
1640570390000|2021-12-27 01:59:50|341.31|337.21|341.3|337.2|341.31|337.21|341.3|337.2|2
1640570400000|2021-12-27 02:00:00|341.31|337.21|341.35|337.25|341.35|337.25|341.31|337.21|3
1640570410000|2021-12-27 02:00:10|341.32|337.22|341.34|337.24|341.35|337.25|341.28|337.18|7
1640570420000|2021-12-27 02:00:20|341.35|337.25|341.34|337.24|341.35|337.25|341.34|337.24|2
1640570430000|2021-12-27 02:00:30|341.35|337.25|341.32|337.22|341.35|337.25|341.32|337.22|3
1640570440000|2021-12-27 02:00:40|341.31|337.21|341.31|337.21|341.31|337.21|341.31|337.21|1
1640570450000|2021-12-27 02:00:50|341.22|337.12|341.22|337.12|341.22|337.12|341.22|337.12|1
1640570460000|2021-12-27 02:01:00|341.31|337.21|341.31|337.21|341.31|337.21|341.31|337.21|1
1640570470000|2021-12-27 02:01:10|341.34|337.24|341.35|337.25|341.35|337.25|341.34|337.24|4
1640570480000|2021-12-27 02:01:20|341.34|337.24|341.33|337.23|341.36|337.26|341.26|337.16|9
1640570490000|2021-12-27 02:01:30|341.32|337.22|341.25|337.15|341.32|337.22|341.25|337.15|5
1640570500000|2021-12-27 02:01:40|341.19|337.09|341.25|337.15|341.25|337.15|341.19|337.09|3
1640570510000|2021-12-27 02:01:50|341.2|337.1|341.21|337.11|341.26|337.16|341.18|337.08|11
1640570520000|2021-12-27 02:02:00|341.2|337.1|341.21|337.11|341.21|337.11|341.2|337.1|2
1640570530000|2021-12-27 02:02:10|341.19|337.09|341.17|337.07|341.2|337.1|341.17|337.07|5
1640570540000|2021-12-27 02:02:20|341.15|337.05|340.93|336.83|341.15|337.05|340.93|336.83|3
1640570550000|2021-12-27 02:02:30|340.92|336.82|340.91|336.81|340.92|336.82|340.91|336.81|2
1640570560000|2021-12-27 02:02:40|340.93|336.83|340.83|336.73|340.97|336.87|340.83|336.73|6
1640570570000|2021-12-27 02:02:50|340.8|336.7|340.8|336.7|340.83|336.73|340.8|336.7|5
1640570580000|2021-12-27 02:03:00|340.83|336.73|340.83|336.73|340.83|336.73|340.8|336.7|3
1640570590000|2021-12-27 02:03:10|340.82|336.72|340.81|336.71|340.82|336.72|340.78|336.68|4
1640570600000|2021-12-27 02:03:20|340.76|336.66|340.75|336.65|340.76|336.66|340.75|336.65|2
1640570610000|2021-12-27 02:03:30|340.74|336.64|340.68|336.58|340.74|336.64|340.68|336.58|5
1640570620000|2021-12-27 02:03:40|340.69|336.59|340.74|336.64|340.75|336.65|340.69|336.59|4
1640570630000|2021-12-27 02:03:50|340.75|336.65|340.81|336.71|340.81|336.71|340.62|336.52|7
1640570640000|2021-12-27 02:04:00|340.7|336.6|340.7|336.6|340.71|336.61|340.63|336.53|6
1640570660000|2021-12-27 02:04:20|340.71|336.61|340.69|336.59|340.71|336.61|340.69|336.59|3
1640570670000|2021-12-27 02:04:30|340.67|336.57|340.45|336.35|340.67|336.57|340.4|336.3|21
1640570680000|2021-12-27 02:04:40|340.44|336.34|340.36|336.26|340.46|336.36|340.35|336.25|10
1640570690000|2021-12-27 02:04:50|340.35|336.25|340.41|336.31|340.44|336.34|340.34|336.24|12
1640570700000|2021-12-27 02:05:00|340.43|336.33|340.37|336.27|340.43|336.33|340.35|336.25|9
1640570710000|2021-12-27 02:05:10|340.42|336.32|340.59|336.49|340.66|336.56|340.42|336.32|16
1640570720000|2021-12-27 02:05:20|340.56|336.46|340.56|336.46|340.56|336.46|340.56|336.46|1
1640570730000|2021-12-27 02:05:30|340.59|336.49|340.59|336.49|340.62|336.52|340.56|336.46|5
1640570740000|2021-12-27 02:05:40|340.64|336.54|340.67|336.57|340.75|336.65|340.64|336.54|8
1640570750000|2021-12-27 02:05:50|340.66|336.56|340.55|336.45|340.68|336.58|340.55|336.45|14
1640570760000|2021-12-27 02:06:00|340.5|336.4|340.58|336.48|340.59|336.49|340.5|336.4|11
1640570770000|2021-12-27 02:06:10|340.61|336.51|340.61|336.51|340.61|336.51|340.59|336.49|5
1640570780000|2021-12-27 02:06:20|340.63|336.53|340.6|336.5|340.65|336.55|340.59|336.49|6
1640570790000|2021-12-27 02:06:30|340.59|336.49|340.48|336.38|340.66|336.56|340.48|336.38|10
1640570800000|2021-12-27 02:06:40|340.49|336.39|340.51|336.41|340.51|336.41|340.48|336.38|3
1640570810000|2021-12-27 02:06:50|340.53|336.43|340.55|336.45|340.55|336.45|340.51|336.41|4
1640570820000|2021-12-27 02:07:00|340.54|336.44|340.53|336.43|340.56|336.46|340.52|336.42|10
1640570830000|2021-12-27 02:07:10|340.5|336.4|340.53|336.43|340.57|336.47|340.5|336.4|7
1640570840000|2021-12-27 02:07:20|340.55|336.45|340.44|336.34|340.55|336.45|340.43|336.33|12
1640570850000|2021-12-27 02:07:30|340.43|336.33|340.56|336.46|340.56|336.46|340.43|336.33|9
1640570860000|2021-12-27 02:07:40|340.55|336.45|340.58|336.48|340.58|336.48|340.51|336.41|10
1640570870000|2021-12-27 02:07:50|340.54|336.44|340.42|336.32|340.58|336.48|340.42|336.32|12
1640570880000|2021-12-27 02:08:00|340.43|336.33|340.52|336.42|340.54|336.44|340.41|336.31|17
1640570890000|2021-12-27 02:08:10|340.53|336.43|340.66|336.56|340.66|336.56|340.53|336.43|7
1640570900000|2021-12-27 02:08:20|340.67|336.57|340.53|336.43|340.67|336.57|340.53|336.43|7
1640570910000|2021-12-27 02:08:30|340.54|336.44|340.44|336.34|340.54|336.44|340.44|336.34|14
1640570920000|2021-12-27 02:08:40|340.47|336.37|340.5|336.4|340.51|336.41|340.44|336.34|12
1640570930000|2021-12-27 02:08:50|340.53|336.43|340.48|336.38|340.58|336.48|340.48|336.38|8
1640570940000|2021-12-27 02:09:00|340.47|336.37|340.47|336.37|340.48|336.38|340.47|336.37|3
1640570950000|2021-12-27 02:09:10|340.48|336.38|340.49|336.39|340.49|336.39|340.48|336.38|2
1640570960000|2021-12-27 02:09:20|340.48|336.38|340.54|336.44|340.56|336.46|340.48|336.38|10
1640570970000|2021-12-27 02:09:30|340.55|336.45|340.66|336.56|340.66|336.56|340.55|336.45|9
1640570980000|2021-12-27 02:09:40|340.67|336.57|340.67|336.57|340.67|336.57|340.67|336.57|1
1640570990000|2021-12-27 02:09:50|340.73|336.63|340.53|336.43|340.73|336.63|340.53|336.43|15
1640571000000|2021-12-27 02:10:00|340.55|336.45|340.5|336.4|340.56|336.46|340.46|336.36|15
1640571010000|2021-12-27 02:10:10|340.47|336.37|340.51|336.41|340.51|336.41|340.41|336.31|19
1640571020000|2021-12-27 02:10:20|340.52|336.42|340.55|336.45|340.56|336.46|340.49|336.39|6
1640571030000|2021-12-27 02:10:30|340.52|336.42|340.49|336.39|340.52|336.42|340.49|336.39|4
1640571040000|2021-12-27 02:10:40|340.44|336.34|340.47|336.37|340.49|336.39|340.42|336.32|8
1640571050000|2021-12-27 02:10:50|340.49|336.39|340.74|336.64|340.75|336.65|340.49|336.39|12
1640571060000|2021-12-27 02:11:00|340.72|336.62|340.79|336.69|340.81|336.71|340.7|336.6|11
1640571070000|2021-12-27 02:11:10|340.78|336.68|340.77|336.67|340.79|336.69|340.77|336.67|5
1640571080000|2021-12-27 02:11:20|340.79|336.69|340.77|336.67|340.79|336.69|340.76|336.66|9
1640571090000|2021-12-27 02:11:30|340.76|336.66|340.81|336.71|340.81|336.71|340.76|336.66|5
1640571100000|2021-12-27 02:11:40|340.83|336.73|340.71|336.61|340.86|336.76|340.68|336.58|16
1640571110000|2021-12-27 02:11:50|340.73|336.63|340.79|336.69|340.79|336.69|340.67|336.57|13
1640571120000|2021-12-27 02:12:00|340.78|336.68|340.78|336.68|340.82|336.72|340.78|336.68|5
1640571130000|2021-12-27 02:12:10|340.81|336.71|340.84|336.74|340.89|336.79|340.79|336.69|15
1640571140000|2021-12-27 02:12:20|340.83|336.73|340.84|336.74|340.84|336.74|340.81|336.71|9
1640571150000|2021-12-27 02:12:30|340.85|336.75|340.81|336.71|340.85|336.75|340.81|336.71|5
1640571160000|2021-12-27 02:12:40|340.82|336.72|340.82|336.72|340.85|336.75|340.82|336.72|7
1640571170000|2021-12-27 02:12:50|340.89|336.79|340.89|336.79|340.9|336.8|340.89|336.79|3
1640571180000|2021-12-27 02:13:00|340.88|336.78|340.82|336.72|340.88|336.78|340.82|336.72|3
1640571190000|2021-12-27 02:13:10|340.78|336.68|340.75|336.65|340.78|336.68|340.72|336.62|6
1640571200000|2021-12-27 02:13:20|340.74|336.64|340.73|336.63|340.74|336.64|340.71|336.61|6
1640571210000|2021-12-27 02:13:30|340.8|336.7|340.73|336.63|340.8|336.7|340.72|336.62|10
1640571220000|2021-12-27 02:13:40|340.72|336.62|340.73|336.63|340.73|336.63|340.72|336.62|2
1640571230000|2021-12-27 02:13:50|340.76|336.66|340.72|336.62|340.79|336.69|340.72|336.62|6
1640571240000|2021-12-27 02:14:00|340.75|336.65|340.81|336.71|340.81|336.71|340.72|336.62|8
1640571250000|2021-12-27 02:14:10|340.82|336.72|340.85|336.75|340.86|336.76|340.81|336.71|10
1640571260000|2021-12-27 02:14:20|340.9|336.8|340.82|336.72|340.92|336.82|340.81|336.71|10
1640571270000|2021-12-27 02:14:30|340.85|336.75|340.74|336.64|340.85|336.75|340.74|336.64|4
1640571280000|2021-12-27 02:14:40|340.73|336.63|340.73|336.63|340.81|336.71|340.73|336.63|7
1640571290000|2021-12-27 02:14:50|340.74|336.64|340.8|336.7|340.81|336.71|340.74|336.64|5
1640571300000|2021-12-27 02:15:00|340.77|336.67|340.8|336.7|340.82|336.72|340.77|336.67|3
1640571310000|2021-12-27 02:15:10|340.78|336.68|340.79|336.69|340.81|336.71|340.78|336.68|5
1640571320000|2021-12-27 02:15:20|340.78|336.68|340.62|336.52|340.84|336.74|340.62|336.52|13
1640571330000|2021-12-27 02:15:30|340.63|336.53|340.6|336.5|340.65|336.55|340.6|336.5|5
1640571340000|2021-12-27 02:15:40|340.61|336.51|340.64|336.54|340.64|336.54|340.61|336.51|4
1640571360000|2021-12-27 02:16:00|340.63|336.53|340.63|336.53|340.64|336.54|340.62|336.52|5
1640571370000|2021-12-27 02:16:10|340.55|336.45|340.63|336.53|340.65|336.55|340.55|336.45|7
1640571380000|2021-12-27 02:16:20|340.64|336.54|340.76|336.66|340.76|336.66|340.64|336.54|5
1640571390000|2021-12-27 02:16:30|340.74|336.64|340.69|336.59|340.77|336.67|340.69|336.59|7
1640571400000|2021-12-27 02:16:40|340.66|336.56|340.64|336.54|340.74|336.64|340.64|336.54|7
1640571410000|2021-12-27 02:16:50|340.65|336.55|340.64|336.54|340.65|336.55|340.64|336.54|2
1640571420000|2021-12-27 02:17:00|340.62|336.52|340.62|336.52|340.74|336.64|340.62|336.52|6
1640571430000|2021-12-27 02:17:10|340.64|336.54|340.64|336.54|340.65|336.55|340.64|336.54|3
1640571440000|2021-12-27 02:17:20|340.61|336.51|340.63|336.53|340.63|336.53|340.49|336.39|9
1640571450000|2021-12-27 02:17:30|340.64|336.54|340.6|336.5|340.64|336.54|340.6|336.5|3
1640571460000|2021-12-27 02:17:40|340.61|336.51|340.58|336.48|340.66|336.56|340.58|336.48|3
1640571470000|2021-12-27 02:17:50|340.57|336.47|340.57|336.47|340.57|336.47|340.57|336.47|1
1640571480000|2021-12-27 02:18:00|340.54|336.44|340.6|336.5|340.68|336.58|340.54|336.44|10
1640571490000|2021-12-27 02:18:10|340.61|336.51|340.6|336.5|340.61|336.51|340.6|336.5|2
1640571500000|2021-12-27 02:18:20|340.62|336.52|340.6|336.5|340.72|336.62|340.56|336.46|4
1640571510000|2021-12-27 02:18:30|340.57|336.47|340.6|336.5|340.6|336.5|340.57|336.47|2
1640571520000|2021-12-27 02:18:40|340.56|336.46|340.57|336.47|340.62|336.52|340.5|336.4|6
1640571530000|2021-12-27 02:18:50|340.6|336.5|340.63|336.53|340.74|336.64|340.6|336.5|11
1640571540000|2021-12-27 02:19:00|340.55|336.45|340.6|336.5|340.72|336.62|340.55|336.45|6
1640571550000|2021-12-27 02:19:10|340.55|336.45|340.6|336.5|340.6|336.5|340.48|336.38|4
1640571570000|2021-12-27 02:19:30|340.53|336.43|340.59|336.49|340.72|336.62|340.53|336.43|7
1640571600000|2021-12-27 02:20:00|340.56|336.46|340.6|336.5|340.61|336.51|340.56|336.46|4
1640571610000|2021-12-27 02:20:10|340.61|336.51|340.6|336.5|340.65|336.55|340.57|336.47|7
1640571620000|2021-12-27 02:20:20|340.61|336.51|340.61|336.51|340.61|336.51|340.49|336.39|7
1640571630000|2021-12-27 02:20:30|340.63|336.53|340.61|336.51|340.63|336.53|340.6|336.5|4
1640571640000|2021-12-27 02:20:40|340.58|336.48|340.76|336.66|340.76|336.66|340.58|336.48|9
1640571650000|2021-12-27 02:20:50|340.77|336.67|340.7|336.6|340.77|336.67|340.69|336.59|9
1640571660000|2021-12-27 02:21:00|340.65|336.55|340.67|336.57|340.7|336.6|340.64|336.54|5
1640571670000|2021-12-27 02:21:10|340.68|336.58|340.66|336.56|340.68|336.58|340.66|336.56|3
1640571680000|2021-12-27 02:21:20|340.68|336.58|340.67|336.57|340.69|336.59|340.66|336.56|4
1640571690000|2021-12-27 02:21:30|340.69|336.59|340.67|336.57|340.7|336.6|340.62|336.52|9
1640571700000|2021-12-27 02:21:40|340.72|336.62|340.76|336.66|340.77|336.67|340.72|336.62|7
1640571710000|2021-12-27 02:21:50|340.74|336.64|340.77|336.67|340.79|336.69|340.74|336.64|6
1640571720000|2021-12-27 02:22:00|340.78|336.68|340.77|336.67|340.78|336.68|340.69|336.59|5
1640571730000|2021-12-27 02:22:10|340.71|336.61|340.82|336.72|340.85|336.75|340.71|336.61|11
1640571740000|2021-12-27 02:22:20|340.8|336.7|340.76|336.66|340.82|336.72|340.74|336.64|7
1640571750000|2021-12-27 02:22:30|340.77|336.67|340.77|336.67|340.77|336.67|340.77|336.67|1
1640571770000|2021-12-27 02:22:50|340.73|336.63|340.66|336.56|340.73|336.63|340.66|336.56|4
1640571780000|2021-12-27 02:23:00|340.68|336.58|340.63|336.53|340.68|336.58|340.6|336.5|6
1640571790000|2021-12-27 02:23:10|340.66|336.56|340.66|336.56|340.67|336.57|340.66|336.56|3
1640571800000|2021-12-27 02:23:20|340.67|336.57|340.57|336.47|340.67|336.57|340.57|336.47|6
1640571810000|2021-12-27 02:23:30|340.62|336.52|340.67|336.57|340.67|336.57|340.6|336.5|9
1640571820000|2021-12-27 02:23:40|340.66|336.56|340.62|336.52|340.67|336.57|340.62|336.52|8
1640571830000|2021-12-27 02:23:50|340.64|336.54|340.6|336.5|340.74|336.64|340.56|336.46|17
1640571840000|2021-12-27 02:24:00|340.63|336.53|340.61|336.51|340.7|336.6|340.58|336.48|17
1640571850000|2021-12-27 02:24:10|340.65|336.55|340.62|336.52|340.65|336.55|340.61|336.51|3
1640571860000|2021-12-27 02:24:20|340.61|336.51|340.6|336.5|340.61|336.51|340.6|336.5|4
1640571870000|2021-12-27 02:24:30|340.57|336.47|340.69|336.59|340.7|336.6|340.54|336.44|12
1640571880000|2021-12-27 02:24:40|340.68|336.58|340.53|336.43|340.68|336.58|340.48|336.38|11
1640571890000|2021-12-27 02:24:50|340.59|336.49|340.6|336.5|340.63|336.53|340.54|336.44|6
1640571900000|2021-12-27 02:25:00|340.61|336.51|340.6|336.5|340.61|336.51|340.6|336.5|2
1640571910000|2021-12-27 02:25:10|340.61|336.51|340.65|336.55|340.71|336.61|340.61|336.51|4
1640571920000|2021-12-27 02:25:20|340.56|336.46|340.71|336.61|340.71|336.61|340.56|336.46|16
1640571930000|2021-12-27 02:25:30|340.66|336.56|340.64|336.54|340.66|336.56|340.62|336.52|9
1640571940000|2021-12-27 02:25:40|340.65|336.55|340.64|336.54|340.65|336.55|340.61|336.51|6
1640571950000|2021-12-27 02:25:50|340.63|336.53|340.56|336.46|340.68|336.58|340.52|336.42|16
1640571960000|2021-12-27 02:26:00|340.57|336.47|340.58|336.48|340.63|336.53|340.53|336.43|11
1640571970000|2021-12-27 02:26:10|340.53|336.43|340.62|336.52|340.63|336.53|340.52|336.42|8
1640571980000|2021-12-27 02:26:20|340.6|336.5|340.56|336.46|340.66|336.56|340.53|336.43|9
1640571990000|2021-12-27 02:26:30|340.59|336.49|340.69|336.59|340.69|336.59|340.59|336.49|12
1640572000000|2021-12-27 02:26:40|340.68|336.58|340.63|336.53|340.69|336.59|340.62|336.52|6
1640572010000|2021-12-27 02:26:50|340.65|336.55|340.62|336.52|340.66|336.56|340.62|336.52|7
1640572020000|2021-12-27 02:27:00|340.57|336.47|340.65|336.55|340.68|336.58|340.57|336.47|8
1640572030000|2021-12-27 02:27:10|340.63|336.53|340.63|336.53|340.64|336.54|340.6|336.5|6
1640572040000|2021-12-27 02:27:20|340.65|336.55|340.67|336.57|340.68|336.58|340.6|336.5|19
1640572050000|2021-12-27 02:27:30|340.66|336.56|340.7|336.6|340.75|336.65|340.66|336.56|8
1640572060000|2021-12-27 02:27:40|340.71|336.61|340.68|336.58|340.71|336.61|340.68|336.58|6
1640572070000|2021-12-27 02:27:50|340.65|336.55|340.68|336.58|340.68|336.58|340.65|336.55|6
1640572080000|2021-12-27 02:28:00|340.7|336.6|340.69|336.59|340.71|336.61|340.68|336.58|7
1640572090000|2021-12-27 02:28:10|340.7|336.6|340.72|336.62|340.73|336.63|340.68|336.58|11
1640572100000|2021-12-27 02:28:20|340.73|336.63|340.78|336.68|340.81|336.71|340.7|336.6|11
1640572110000|2021-12-27 02:28:30|340.79|336.69|340.79|336.69|340.87|336.77|340.73|336.63|10
1640572120000|2021-12-27 02:28:40|340.82|336.72|340.79|336.69|340.87|336.77|340.79|336.69|7
1640572130000|2021-12-27 02:28:50|340.81|336.71|340.79|336.69|340.84|336.74|340.79|336.69|13
1640572140000|2021-12-27 02:29:00|340.8|336.7|340.81|336.71|340.86|336.76|340.79|336.69|11
1640572150000|2021-12-27 02:29:10|340.83|336.73|340.82|336.72|340.83|336.73|340.8|336.7|5
1640572160000|2021-12-27 02:29:20|340.84|336.74|340.77|336.67|340.88|336.78|340.77|336.67|10
1640572170000|2021-12-27 02:29:30|340.73|336.63|340.9|336.8|340.9|336.8|340.73|336.63|13
1640572180000|2021-12-27 02:29:40|340.87|336.77|340.9|336.8|340.96|336.86|340.87|336.77|11
1640572190000|2021-12-27 02:29:50|340.95|336.85|340.86|336.76|340.95|336.85|340.83|336.73|11
1640572200000|2021-12-27 02:30:00|340.94|336.84|340.85|336.75|340.97|336.87|340.85|336.75|11
1640572210000|2021-12-27 02:30:10|340.95|336.85|340.93|336.83|340.95|336.85|340.92|336.82|6
1640572220000|2021-12-27 02:30:20|340.96|336.86|340.94|336.84|340.96|336.86|340.9|336.8|10
1640572230000|2021-12-27 02:30:30|340.92|336.82|340.84|336.74|341.01|336.91|340.84|336.74|11
1640572240000|2021-12-27 02:30:40|340.9|336.8|340.87|336.77|340.9|336.8|340.83|336.73|10
1640572250000|2021-12-27 02:30:50|340.88|336.78|340.87|336.77|340.93|336.83|340.84|336.74|14
1640572260000|2021-12-27 02:31:00|340.88|336.78|340.93|336.83|340.93|336.83|340.82|336.72|6
1640572270000|2021-12-27 02:31:10|340.9|336.8|340.82|336.72|340.9|336.8|340.76|336.66|8
1640572280000|2021-12-27 02:31:20|340.76|336.66|340.74|336.64|340.76|336.66|340.73|336.63|3
1640572290000|2021-12-27 02:31:30|340.82|336.72|340.87|336.77|340.91|336.81|340.82|336.72|3
1640572300000|2021-12-27 02:31:40|340.76|336.66|340.9|336.8|340.9|336.8|340.67|336.57|12
1640572310000|2021-12-27 02:31:50|340.86|336.76|340.85|336.75|340.88|336.78|340.83|336.73|7
1640572320000|2021-12-27 02:32:00|340.83|336.73|340.82|336.72|340.87|336.77|340.76|336.66|11
1640572330000|2021-12-27 02:32:10|340.8|336.7|340.96|336.86|340.96|336.86|340.78|336.68|10
1640572340000|2021-12-27 02:32:20|340.93|336.83|340.87|336.77|340.93|336.83|340.87|336.77|5
1640572350000|2021-12-27 02:32:30|340.89|336.79|340.87|336.77|340.89|336.79|340.87|336.77|5
1640572360000|2021-12-27 02:32:40|340.92|336.82|341.02|336.92|341.02|336.92|340.92|336.82|10
1640572370000|2021-12-27 02:32:50|340.98|336.88|340.99|336.89|341.01|336.91|340.94|336.84|9
1640572380000|2021-12-27 02:33:00|340.98|336.88|340.98|336.88|341.03|336.93|340.91|336.81|10
1640572390000|2021-12-27 02:33:10|341|336.9|340.98|336.88|341|336.9|340.93|336.83|5
1640572400000|2021-12-27 02:33:20|341.01|336.91|340.94|336.84|341.03|336.93|340.93|336.83|7
1640572410000|2021-12-27 02:33:30|340.95|336.85|340.91|336.81|340.95|336.85|340.86|336.76|6
1640572420000|2021-12-27 02:33:40|340.94|336.84|340.86|336.76|341.03|336.93|340.86|336.76|7
1640572430000|2021-12-27 02:33:50|340.94|336.84|340.91|336.81|340.95|336.85|340.85|336.75|11
1640572440000|2021-12-27 02:34:00|341.03|336.93|340.82|336.72|341.03|336.93|340.78|336.68|12
1640572450000|2021-12-27 02:34:10|340.87|336.77|340.94|336.84|340.95|336.85|340.87|336.77|7
1640572460000|2021-12-27 02:34:20|340.9|336.8|340.91|336.81|340.95|336.85|340.9|336.8|6
1640572470000|2021-12-27 02:34:30|340.92|336.82|340.8|336.7|340.92|336.82|340.8|336.7|8
1640572480000|2021-12-27 02:34:40|340.81|336.71|340.8|336.7|340.82|336.72|340.8|336.7|4
1640572490000|2021-12-27 02:34:50|340.82|336.72|340.8|336.7|340.82|336.72|340.8|336.7|2
1640572500000|2021-12-27 02:35:00|340.84|336.74|340.8|336.7|340.84|336.74|340.8|336.7|3
1640572510000|2021-12-27 02:35:10|340.83|336.73|340.78|336.68|340.86|336.76|340.75|336.65|9
1640572520000|2021-12-27 02:35:20|340.76|336.66|340.85|336.75|340.95|336.85|340.74|336.64|7
1640572530000|2021-12-27 02:35:30|340.81|336.71|340.83|336.73|340.85|336.75|340.77|336.67|11
1640572540000|2021-12-27 02:35:40|340.84|336.74|340.84|336.74|340.88|336.78|340.84|336.74|3
1640572560000|2021-12-27 02:36:00|340.8|336.7|340.8|336.7|340.84|336.74|340.8|336.7|4
1640572570000|2021-12-27 02:36:10|340.86|336.76|340.8|336.7|340.93|336.83|340.77|336.67|12
1640572580000|2021-12-27 02:36:20|340.82|336.72|340.84|336.74|340.86|336.76|340.82|336.72|6
1640572590000|2021-12-27 02:36:30|340.85|336.75|340.79|336.69|340.89|336.79|340.79|336.69|12
1640572600000|2021-12-27 02:36:40|340.76|336.66|340.85|336.75|340.86|336.76|340.75|336.65|9
1640572610000|2021-12-27 02:36:50|340.82|336.72|340.84|336.74|340.86|336.76|340.79|336.69|12
1640572620000|2021-12-27 02:37:00|340.75|336.65|340.93|336.83|340.95|336.85|340.75|336.65|15
1640572630000|2021-12-27 02:37:10|340.9|336.8|340.86|336.76|340.9|336.8|340.84|336.74|7
1640572640000|2021-12-27 02:37:20|340.88|336.78|340.85|336.75|340.95|336.85|340.83|336.73|9
1640572650000|2021-12-27 02:37:30|340.86|336.76|341.3|337.2|341.3|337.2|340.8|336.7|21
1640572660000|2021-12-27 02:37:40|341.26|337.16|341.42|337.32|341.45|337.35|341.26|337.16|16
1640572670000|2021-12-27 02:37:50|341.34|337.24|341.33|337.23|341.46|337.36|341.28|337.18|5
1640572680000|2021-12-27 02:38:00|341.28|337.18|341.36|337.26|341.4|337.3|341.27|337.17|18
1640572690000|2021-12-27 02:38:10|341.34|337.24|341.32|337.22|341.37|337.27|341.32|337.22|8
1640572700000|2021-12-27 02:38:20|341.38|337.28|341.23|337.13|341.38|337.28|341.23|337.13|14
1640572710000|2021-12-27 02:38:30|341.24|337.14|341.28|337.18|341.32|337.22|341.24|337.14|10
1640572720000|2021-12-27 02:38:40|341.29|337.19|341.36|337.26|341.37|337.27|341.26|337.16|14
1640572730000|2021-12-27 02:38:50|341.34|337.24|341.32|337.22|341.38|337.28|341.27|337.17|17
1640572740000|2021-12-27 02:39:00|341.31|337.21|341.41|337.31|341.41|337.31|341.26|337.16|17
1640572750000|2021-12-27 02:39:10|341.4|337.3|341.34|337.24|341.42|337.32|341.34|337.24|10
1640572760000|2021-12-27 02:39:20|341.38|337.28|341.43|337.33|341.43|337.33|341.38|337.28|12
1640572770000|2021-12-27 02:39:30|341.42|337.32|341.46|337.36|341.46|337.36|341.42|337.32|4
1640572780000|2021-12-27 02:39:40|341.52|337.42|341.52|337.42|341.54|337.44|341.48|337.38|8
1640572800000|2021-12-27 02:40:00|341.51|337.41|341.42|337.32|341.52|337.42|341.41|337.31|17
1640572810000|2021-12-27 02:40:10|341.41|337.31|341.46|337.36|341.49|337.39|341.4|337.3|10
1640572820000|2021-12-27 02:40:20|341.5|337.4|341.55|337.45|341.59|337.49|341.44|337.34|18
1640572830000|2021-12-27 02:40:30|341.56|337.46|341.56|337.46|341.58|337.48|341.54|337.44|9
1640572840000|2021-12-27 02:40:40|341.55|337.45|341.6|337.5|341.63|337.53|341.52|337.42|13
1640572850000|2021-12-27 02:40:50|341.65|337.55|341.57|337.47|341.66|337.56|341.57|337.47|22
1640572860000|2021-12-27 02:41:00|341.58|337.48|341.58|337.48|341.64|337.54|341.56|337.46|11
1640572870000|2021-12-27 02:41:10|341.61|337.51|341.53|337.43|341.61|337.51|341.51|337.41|7
1640572880000|2021-12-27 02:41:20|341.49|337.39|341.44|337.34|341.62|337.52|341.44|337.34|12
1640572890000|2021-12-27 02:41:30|341.51|337.41|341.42|337.32|341.51|337.41|341.36|337.26|18
1640572900000|2021-12-27 02:41:40|341.41|337.31|341.45|337.35|341.45|337.35|341.39|337.29|9
1640572910000|2021-12-27 02:41:50|341.43|337.33|341.39|337.29|341.43|337.33|341.37|337.27|14
1640572920000|2021-12-27 02:42:00|341.38|337.28|341.63|337.53|341.63|337.53|341.37|337.27|20
1640572930000|2021-12-27 02:42:10|341.65|337.55|341.5|337.4|341.74|337.64|341.44|337.34|22
1640572940000|2021-12-27 02:42:20|341.47|337.37|341.53|337.43|341.59|337.49|341.47|337.37|13
1640572950000|2021-12-27 02:42:30|341.55|337.45|341.47|337.37|341.58|337.48|341.44|337.34|17
1640572960000|2021-12-27 02:42:40|341.48|337.38|341.47|337.37|341.51|337.41|341.36|337.26|12
1640572970000|2021-12-27 02:42:50|341.45|337.35|341.46|337.36|341.5|337.4|341.39|337.29|10
1640572980000|2021-12-27 02:43:00|341.48|337.38|341.41|337.31|341.52|337.42|341.41|337.31|9
1640572990000|2021-12-27 02:43:10|341.39|337.29|341.58|337.48|341.59|337.49|341.39|337.29|10
1640573000000|2021-12-27 02:43:20|341.53|337.43|341.55|337.45|341.64|337.54|341.49|337.39|11
1640573010000|2021-12-27 02:43:30|341.56|337.46|341.46|337.36|341.62|337.52|341.46|337.36|16
1640573020000|2021-12-27 02:43:40|341.43|337.33|341.46|337.36|341.5|337.4|341.43|337.33|11
1640573030000|2021-12-27 02:43:50|341.5|337.4|341.47|337.37|341.55|337.45|341.44|337.34|15
1640573040000|2021-12-27 02:44:00|341.48|337.38|341.42|337.32|341.48|337.38|341.42|337.32|10
1640573050000|2021-12-27 02:44:10|341.46|337.36|341.41|337.31|341.51|337.41|341.39|337.29|10
1640573060000|2021-12-27 02:44:20|341.42|337.32|341.57|337.47|341.58|337.48|341.42|337.32|18
1640573070000|2021-12-27 02:44:30|341.58|337.48|341.65|337.55|341.7|337.6|341.57|337.47|14
1640573080000|2021-12-27 02:44:40|341.62|337.52|341.61|337.51|341.65|337.55|341.61|337.51|12
1640573090000|2021-12-27 02:44:50|341.6|337.5|341.56|337.46|341.64|337.54|341.55|337.45|16
1640573100000|2021-12-27 02:45:00|341.54|337.44|341.51|337.41|341.57|337.47|341.49|337.39|13
1640573110000|2021-12-27 02:45:10|341.52|337.42|341.35|337.25|341.52|337.42|341.35|337.25|17
1640573120000|2021-12-27 02:45:20|341.47|337.37|341.39|337.29|341.48|337.38|341.37|337.27|15
1640573130000|2021-12-27 02:45:30|341.38|337.28|341.45|337.35|341.49|337.39|341.34|337.24|8
1640573140000|2021-12-27 02:45:40|341.46|337.36|341.42|337.32|341.48|337.38|341.42|337.32|16
1640573150000|2021-12-27 02:45:50|341.47|337.37|341.38|337.28|341.47|337.37|341.38|337.28|9
1640573160000|2021-12-27 02:46:00|341.4|337.3|341.45|337.35|341.45|337.35|341.4|337.3|2
1640573170000|2021-12-27 02:46:10|341.43|337.33|341.46|337.36|341.53|337.43|341.4|337.3|16
1640573180000|2021-12-27 02:46:20|341.47|337.37|341.47|337.37|341.47|337.37|341.3|337.2|6
1640573190000|2021-12-27 02:46:30|341.49|337.39|341.46|337.36|341.49|337.39|341.43|337.33|5
1640573200000|2021-12-27 02:46:40|341.45|337.35|341.54|337.44|341.65|337.55|341.45|337.35|8
1640573210000|2021-12-27 02:46:50|341.52|337.42|341.47|337.37|341.57|337.47|341.47|337.37|8
1640573220000|2021-12-27 02:47:00|341.5|337.4|341.45|337.35|341.5|337.4|341.41|337.31|9
1640573230000|2021-12-27 02:47:10|341.41|337.31|341.39|337.29|341.47|337.37|341.33|337.23|8
1640573240000|2021-12-27 02:47:20|341.41|337.31|341.41|337.31|341.42|337.32|341.34|337.24|5
1640573250000|2021-12-27 02:47:30|341.42|337.32|341.46|337.36|341.48|337.38|341.41|337.31|11
1640573260000|2021-12-27 02:47:40|341.47|337.37|341.45|337.35|341.47|337.37|341.42|337.32|7
1640573270000|2021-12-27 02:47:50|341.42|337.32|341.45|337.35|341.48|337.38|341.39|337.29|9
1640573280000|2021-12-27 02:48:00|341.41|337.31|341.44|337.34|341.45|337.35|341.34|337.24|8
1640573300000|2021-12-27 02:48:20|341.4|337.3|341.44|337.34|341.48|337.38|341.4|337.3|5
1640573310000|2021-12-27 02:48:30|341.4|337.3|341.43|337.33|341.44|337.34|341.39|337.29|6
1640573320000|2021-12-27 02:48:40|341.46|337.36|341.63|337.53|341.63|337.53|341.39|337.29|14
1640573330000|2021-12-27 02:48:50|341.61|337.51|341.55|337.45|341.61|337.51|341.53|337.43|12
1640573340000|2021-12-27 02:49:00|341.54|337.44|341.54|337.44|341.57|337.47|341.53|337.43|5
1640573350000|2021-12-27 02:49:10|341.62|337.52|341.56|337.46|341.64|337.54|341.5|337.4|14
1640573360000|2021-12-27 02:49:20|341.57|337.47|341.58|337.48|341.6|337.5|341.53|337.43|8
1640573370000|2021-12-27 02:49:30|341.67|337.57|341.56|337.46|341.67|337.57|341.52|337.42|10
1640573380000|2021-12-27 02:49:40|341.55|337.45|341.55|337.45|341.57|337.47|341.54|337.44|7
1640573390000|2021-12-27 02:49:50|341.57|337.47|341.61|337.51|341.61|337.51|341.53|337.43|8
1640573400000|2021-12-27 02:50:00|341.64|337.54|341.56|337.46|341.65|337.55|341.56|337.46|12
1640573410000|2021-12-27 02:50:10|341.52|337.42|341.51|337.41|341.53|337.43|341.51|337.41|8
1640573420000|2021-12-27 02:50:20|341.5|337.4|341.51|337.41|341.51|337.41|341.5|337.4|2
1640573430000|2021-12-27 02:50:30|341.53|337.43|341.47|337.37|341.53|337.43|341.47|337.37|5
1640573440000|2021-12-27 02:50:40|341.46|337.36|341.5|337.4|341.54|337.44|341.46|337.36|11
1640573450000|2021-12-27 02:50:50|341.46|337.36|341.39|337.29|341.57|337.47|341.39|337.29|19
1640573460000|2021-12-27 02:51:00|341.37|337.27|341.36|337.26|341.37|337.27|341.24|337.14|14
1640573470000|2021-12-27 02:51:10|341.38|337.28|341.32|337.22|341.45|337.35|341.32|337.22|12
1640573480000|2021-12-27 02:51:20|341.3|337.2|341.39|337.29|341.45|337.35|341.3|337.2|13
1640573490000|2021-12-27 02:51:30|341.38|337.28|341.3|337.2|341.43|337.33|341.3|337.2|12
1640573500000|2021-12-27 02:51:40|341.35|337.25|341.42|337.32|341.43|337.33|341.35|337.25|8
1640573510000|2021-12-27 02:51:50|341.44|337.34|341.47|337.37|341.47|337.37|341.38|337.28|11
1640573520000|2021-12-27 02:52:00|341.46|337.36|341.41|337.31|341.47|337.37|341.41|337.31|6
1640573530000|2021-12-27 02:52:10|341.4|337.3|341.47|337.37|341.5|337.4|341.4|337.3|12
1640573540000|2021-12-27 02:52:20|341.48|337.38|341.51|337.41|341.52|337.42|341.44|337.34|11
1640573550000|2021-12-27 02:52:30|341.52|337.42|341.51|337.41|341.58|337.48|341.47|337.37|16
1640573560000|2021-12-27 02:52:40|341.48|337.38|341.5|337.4|341.52|337.42|341.48|337.38|9
1640573570000|2021-12-27 02:52:50|341.51|337.41|341.52|337.42|341.55|337.45|341.51|337.41|5
1640573580000|2021-12-27 02:53:00|341.53|337.43|341.63|337.53|341.63|337.53|341.45|337.35|8
1640573590000|2021-12-27 02:53:10|341.64|337.54|341.64|337.54|341.65|337.55|341.64|337.54|5
1640573600000|2021-12-27 02:53:20|341.65|337.55|341.59|337.49|341.65|337.55|341.59|337.49|6
1640573610000|2021-12-27 02:53:30|341.65|337.55|341.53|337.43|341.65|337.55|341.53|337.43|13
1640573620000|2021-12-27 02:53:40|341.51|337.41|341.53|337.43|341.54|337.44|341.51|337.41|4
1640573630000|2021-12-27 02:53:50|341.52|337.42|341.54|337.44|341.54|337.44|341.49|337.39|6
1640573640000|2021-12-27 02:54:00|341.55|337.45|341.54|337.44|341.56|337.46|341.54|337.44|4
1640573650000|2021-12-27 02:54:10|341.55|337.45|341.48|337.38|341.55|337.45|341.48|337.38|9
1640573660000|2021-12-27 02:54:20|341.47|337.37|341.47|337.37|341.48|337.38|341.47|337.37|3
1640573670000|2021-12-27 02:54:30|341.48|337.38|341.48|337.38|341.48|337.38|341.48|337.38|1
1640573690000|2021-12-27 02:54:50|341.47|337.37|341.48|337.38|341.5|337.4|341.46|337.36|8
1640573700000|2021-12-27 02:55:00|341.43|337.33|341.52|337.42|341.53|337.43|341.43|337.33|4
1640573710000|2021-12-27 02:55:10|341.5|337.4|341.47|337.37|341.51|337.41|341.39|337.29|8
1640573720000|2021-12-27 02:55:20|341.49|337.39|341.49|337.39|341.52|337.42|341.47|337.37|4
1640573730000|2021-12-27 02:55:30|341.47|337.37|341.57|337.47|341.62|337.52|341.47|337.37|12
1640573740000|2021-12-27 02:55:40|341.59|337.49|341.59|337.49|341.6|337.5|341.58|337.48|9
1640573750000|2021-12-27 02:55:50|341.58|337.48|341.58|337.48|341.58|337.48|341.58|337.48|1
1640573760000|2021-12-27 02:56:00|341.63|337.53|341.58|337.48|341.65|337.55|341.58|337.48|6
1640573780000|2021-12-27 02:56:20|341.57|337.47|341.46|337.36|341.57|337.47|341.45|337.35|12
1640573790000|2021-12-27 02:56:30|341.33|337.23|341.35|337.25|341.42|337.32|341.33|337.23|15
1640573800000|2021-12-27 02:56:40|341.32|337.22|341.35|337.25|341.37|337.27|341.32|337.22|5
1640573810000|2021-12-27 02:56:50|341.3|337.2|341.36|337.26|341.36|337.26|341.29|337.19|7
1640573820000|2021-12-27 02:57:00|341.35|337.25|341.33|337.23|341.39|337.29|341.28|337.18|7
1640573830000|2021-12-27 02:57:10|341.37|337.27|341.36|337.26|341.41|337.31|341.33|337.23|8
1640573840000|2021-12-27 02:57:20|341.38|337.28|341.36|337.26|341.38|337.28|341.34|337.24|9
1640573850000|2021-12-27 02:57:30|341.37|337.27|341.35|337.25|341.37|337.27|341.31|337.21|8
1640573860000|2021-12-27 02:57:40|341.36|337.26|341.31|337.21|341.37|337.27|341.31|337.21|9
1640573870000|2021-12-27 02:57:50|341.37|337.27|341.36|337.26|341.38|337.28|341.25|337.15|9
1640573880000|2021-12-27 02:58:00|341.25|337.15|341.35|337.25|341.36|337.26|341.21|337.11|8
1640573890000|2021-12-27 02:58:10|341.38|337.28|341.29|337.19|341.38|337.28|341.29|337.19|5
1640573900000|2021-12-27 02:58:20|341.3|337.2|341.33|337.23|341.33|337.23|341.3|337.2|2
1640573910000|2021-12-27 02:58:30|341.34|337.24|341.33|337.23|341.35|337.25|341.27|337.17|5
1640573920000|2021-12-27 02:58:40|341.29|337.19|341.27|337.17|341.34|337.24|341.27|337.17|5
1640573930000|2021-12-27 02:58:50|341.28|337.18|341.26|337.16|341.28|337.18|341.26|337.16|5
1640573940000|2021-12-27 02:59:00|341.27|337.17|341.15|337.05|341.27|337.17|341.14|337.04|11
1640573950000|2021-12-27 02:59:10|341.1|337|340.91|336.81|341.1|337|340.89|336.79|11
1640573960000|2021-12-27 02:59:20|340.9|336.8|340.89|336.79|340.97|336.87|340.87|336.77|5
1640573970000|2021-12-27 02:59:30|340.9|336.8|340.94|336.84|340.95|336.85|340.88|336.78|13
1640573980000|2021-12-27 02:59:40|341.01|336.91|341.01|336.91|341.01|336.91|341|336.9|5
1640573990000|2021-12-27 02:59:50|341.05|336.95|341.19|337.09|341.21|337.11|341.05|336.95|15
1640574000000|2021-12-27 03:00:00|341.18|337.08|341.15|337.05|341.18|337.08|341.15|337.05|8
1640574010000|2021-12-27 03:00:10|341.17|337.07|341.15|337.05|341.18|337.08|341.15|337.05|5
1640574020000|2021-12-27 03:00:20|341.16|337.06|341.16|337.06|341.17|337.07|341.15|337.05|5
1640574030000|2021-12-27 03:00:30|341.15|337.05|341.15|337.05|341.16|337.06|341.13|337.03|6
1640574040000|2021-12-27 03:00:40|341.16|337.06|341.2|337.1|341.2|337.1|341.15|337.05|6
1640574050000|2021-12-27 03:00:50|341.16|337.06|341.24|337.14|341.25|337.15|341.16|337.06|13
1640574060000|2021-12-27 03:01:00|341.25|337.15|341.22|337.12|341.25|337.15|341.17|337.07|9
1640574070000|2021-12-27 03:01:10|341.24|337.14|341.31|337.21|341.32|337.22|341.2|337.1|12
1640574080000|2021-12-27 03:01:20|341.29|337.19|341.27|337.17|341.3|337.2|341.2|337.1|11
1640574090000|2021-12-27 03:01:30|341.25|337.15|341.22|337.12|341.29|337.19|341.21|337.11|9
1640574100000|2021-12-27 03:01:40|341.14|337.04|341.23|337.13|341.24|337.14|341.14|337.04|5
1640574110000|2021-12-27 03:01:50|341.22|337.12|341.2|337.1|341.23|337.13|341.14|337.04|13
1640574120000|2021-12-27 03:02:00|341.18|337.08|341.2|337.1|341.2|337.1|341.18|337.08|2
1640574130000|2021-12-27 03:02:10|341.21|337.11|341.26|337.16|341.27|337.17|341.14|337.04|9
1640574140000|2021-12-27 03:02:20|341.25|337.15|341.25|337.15|341.26|337.16|341.24|337.14|7
1640574150000|2021-12-27 03:02:30|341.26|337.16|341.25|337.15|341.31|337.21|341.24|337.14|7
1640574160000|2021-12-27 03:02:40|341.27|337.17|341.25|337.15|341.27|337.17|341.23|337.13|4
1640574170000|2021-12-27 03:02:50|341.26|337.16|341.25|337.15|341.26|337.16|341.23|337.13|7
1640574180000|2021-12-27 03:03:00|341.27|337.17|341.23|337.13|341.27|337.17|341.22|337.12|4
1640574190000|2021-12-27 03:03:10|341.26|337.16|341.27|337.17|341.33|337.23|341.25|337.15|8
1640574200000|2021-12-27 03:03:20|341.26|337.16|341.33|337.23|341.34|337.24|341.26|337.16|11
1640574210000|2021-12-27 03:03:30|341.3|337.2|341.3|337.2|341.33|337.23|341.3|337.2|6
1640574220000|2021-12-27 03:03:40|341.31|337.21|341.35|337.25|341.35|337.25|341.31|337.21|4
1640574230000|2021-12-27 03:03:50|341.34|337.24|341.34|337.24|341.35|337.25|341.32|337.22|6
1640574240000|2021-12-27 03:04:00|341.37|337.27|341.38|337.28|341.38|337.28|341.36|337.26|5
1640574250000|2021-12-27 03:04:10|341.37|337.27|341.34|337.24|341.38|337.28|341.33|337.23|6
1640574260000|2021-12-27 03:04:20|341.33|337.23|341.29|337.19|341.33|337.23|341.29|337.19|3
1640574270000|2021-12-27 03:04:30|341.26|337.16|341.35|337.25|341.35|337.25|341.26|337.16|7
1640574280000|2021-12-27 03:04:40|341.32|337.22|341.39|337.29|341.43|337.33|341.32|337.22|13
1640574290000|2021-12-27 03:04:50|341.4|337.3|341.36|337.26|341.42|337.32|341.34|337.24|7
1640574300000|2021-12-27 03:05:00|341.37|337.27|341.36|337.26|341.37|337.27|341.36|337.26|4
1640574310000|2021-12-27 03:05:10|341.37|337.27|341.38|337.28|341.38|337.28|341.37|337.27|4
1640574320000|2021-12-27 03:05:20|341.37|337.27|341.37|337.27|341.38|337.28|341.37|337.27|3
1640574330000|2021-12-27 03:05:30|341.36|337.26|341.33|337.23|341.37|337.27|341.29|337.19|8
1640574340000|2021-12-27 03:05:40|341.34|337.24|341.34|337.24|341.4|337.3|341.32|337.22|6
1640574360000|2021-12-27 03:06:00|341.32|337.22|341.34|337.24|341.34|337.24|341.32|337.22|2
1640574370000|2021-12-27 03:06:10|341.38|337.28|341.35|337.25|341.4|337.3|341.3|337.2|10
1640574380000|2021-12-27 03:06:20|341.33|337.23|341.33|337.23|341.34|337.24|341.29|337.19|5
1640574390000|2021-12-27 03:06:30|341.31|337.21|341.33|337.23|341.33|337.23|341.28|337.18|6
1640574400000|2021-12-27 03:06:40|341.29|337.19|341.46|337.36|341.46|337.36|341.28|337.18|11
1640574410000|2021-12-27 03:06:50|341.45|337.35|341.47|337.37|341.49|337.39|341.45|337.35|16
1640574420000|2021-12-27 03:07:00|341.48|337.38|341.49|337.39|341.49|337.39|341.47|337.37|5
1640574440000|2021-12-27 03:07:20|341.48|337.38|341.48|337.38|341.48|337.38|341.48|337.38|1
1640574450000|2021-12-27 03:07:30|341.49|337.39|341.5|337.4|341.5|337.4|341.48|337.38|3
1640574460000|2021-12-27 03:07:40|341.48|337.38|341.44|337.34|341.49|337.39|341.44|337.34|6
1640574470000|2021-12-27 03:07:50|341.46|337.36|341.4|337.3|341.49|337.39|341.4|337.3|12
1640574480000|2021-12-27 03:08:00|341.39|337.29|341.45|337.35|341.45|337.35|341.34|337.24|10
1640574490000|2021-12-27 03:08:10|341.44|337.34|341.52|337.42|341.52|337.42|341.44|337.34|8
1640574500000|2021-12-27 03:08:20|341.54|337.44|341.58|337.48|341.62|337.52|341.54|337.44|13
1640574510000|2021-12-27 03:08:30|341.57|337.47|341.58|337.48|341.58|337.48|341.57|337.47|2
1640574520000|2021-12-27 03:08:40|341.57|337.47|341.58|337.48|341.58|337.48|341.56|337.46|3
1640574530000|2021-12-27 03:08:50|341.56|337.46|341.59|337.49|341.6|337.5|341.52|337.42|10
1640574540000|2021-12-27 03:09:00|341.58|337.48|341.57|337.47|341.61|337.51|341.53|337.43|9
1640574550000|2021-12-27 03:09:10|341.55|337.45|341.53|337.43|341.62|337.52|341.53|337.43|7
1640574560000|2021-12-27 03:09:20|341.52|337.42|341.45|337.35|341.52|337.42|341.43|337.33|8
1640574570000|2021-12-27 03:09:30|341.44|337.34|341.39|337.29|341.44|337.34|341.39|337.29|6
1640574580000|2021-12-27 03:09:40|341.4|337.3|341.44|337.34|341.44|337.34|341.4|337.3|11
1640574590000|2021-12-27 03:09:50|341.47|337.37|341.47|337.37|341.54|337.44|341.46|337.36|14
1640574600000|2021-12-27 03:10:00|341.46|337.36|341.49|337.39|341.54|337.44|341.46|337.36|6
1640574610000|2021-12-27 03:10:10|341.47|337.37|341.48|337.38|341.54|337.44|341.47|337.37|8
1640574620000|2021-12-27 03:10:20|341.49|337.39|341.49|337.39|341.51|337.41|341.48|337.38|5
1640574630000|2021-12-27 03:10:30|341.51|337.41|341.49|337.39|341.51|337.41|341.49|337.39|2
1640574640000|2021-12-27 03:10:40|341.47|337.37|341.55|337.45|341.59|337.49|341.47|337.37|12
1640574650000|2021-12-27 03:10:50|341.54|337.44|341.64|337.54|341.65|337.55|341.54|337.44|8
1640574660000|2021-12-27 03:11:00|341.65|337.55|341.68|337.58|341.68|337.58|341.63|337.53|5
1640574670000|2021-12-27 03:11:10|341.67|337.57|341.67|337.57|341.69|337.59|341.67|337.57|4
1640574680000|2021-12-27 03:11:20|341.72|337.62|341.7|337.6|341.72|337.62|341.68|337.58|3
1640574690000|2021-12-27 03:11:30|341.69|337.59|341.63|337.53|341.69|337.59|341.62|337.52|7
1640574700000|2021-12-27 03:11:40|341.62|337.52|341.61|337.51|341.65|337.55|341.57|337.47|15
1640574710000|2021-12-27 03:11:50|341.59|337.49|341.6|337.5|341.6|337.5|341.59|337.49|2
1640574720000|2021-12-27 03:12:00|341.58|337.48|341.6|337.5|341.66|337.56|341.56|337.46|8
1640574730000|2021-12-27 03:12:10|341.59|337.49|341.58|337.48|341.59|337.49|341.58|337.48|4
1640574740000|2021-12-27 03:12:20|341.57|337.47|341.57|337.47|341.58|337.48|341.56|337.46|5
1640574750000|2021-12-27 03:12:30|341.58|337.48|341.58|337.48|341.64|337.54|341.55|337.45|6
1640574760000|2021-12-27 03:12:40|341.57|337.47|341.58|337.48|341.58|337.48|341.57|337.47|4
1640574770000|2021-12-27 03:12:50|341.56|337.46|341.56|337.46|341.56|337.46|341.56|337.46|1
1640574780000|2021-12-27 03:13:00|341.55|337.45|341.56|337.46|341.58|337.48|341.52|337.42|6
1640574790000|2021-12-27 03:13:10|341.53|337.43|341.5|337.4|341.58|337.48|341.46|337.36|9
1640574800000|2021-12-27 03:13:20|341.51|337.41|341.51|337.41|341.51|337.41|341.5|337.4|3
1640574810000|2021-12-27 03:13:30|341.5|337.4|341.5|337.4|341.51|337.41|341.5|337.4|3
1640574830000|2021-12-27 03:13:50|341.49|337.39|341.55|337.45|341.61|337.51|341.46|337.36|5
1640574840000|2021-12-27 03:14:00|341.52|337.42|341.52|337.42|341.56|337.46|341.48|337.38|14
1640574850000|2021-12-27 03:14:10|341.49|337.39|341.52|337.42|341.52|337.42|341.49|337.39|4
1640574860000|2021-12-27 03:14:20|341.56|337.46|341.56|337.46|341.56|337.46|341.56|337.46|1
1640574870000|2021-12-27 03:14:30|341.55|337.45|341.54|337.44|341.55|337.45|341.54|337.44|2
1640574880000|2021-12-27 03:14:40|341.47|337.37|341.54|337.44|341.61|337.51|341.47|337.37|6
1640574890000|2021-12-27 03:14:50|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1640574900000|2021-12-27 03:15:00|341.6|337.5|341.56|337.46|341.63|337.53|341.56|337.46|6
1640574910000|2021-12-27 03:15:10|341.55|337.45|341.53|337.43|341.56|337.46|341.52|337.42|4
1640574930000|2021-12-27 03:15:30|341.54|337.44|341.56|337.46|341.56|337.46|341.54|337.44|2
1640574940000|2021-12-27 03:15:40|341.58|337.48|341.56|337.46|341.58|337.48|341.55|337.45|4
1640574960000|2021-12-27 03:16:00|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1640574970000|2021-12-27 03:16:10|341.56|337.46|341.55|337.45|341.56|337.46|341.55|337.45|2
1640574980000|2021-12-27 03:16:20|341.56|337.46|341.53|337.43|341.56|337.46|341.53|337.43|2
1640574990000|2021-12-27 03:16:30|341.54|337.44|341.53|337.43|341.55|337.45|341.53|337.43|4
1640575000000|2021-12-27 03:16:40|341.54|337.44|341.53|337.43|341.54|337.44|341.53|337.43|2
1640575010000|2021-12-27 03:16:50|341.49|337.39|341.53|337.43|341.58|337.48|341.49|337.39|5
1640575020000|2021-12-27 03:17:00|341.51|337.41|341.51|337.41|341.52|337.42|341.51|337.41|3
1640575030000|2021-12-27 03:17:10|341.44|337.34|341.49|337.39|341.54|337.44|341.44|337.34|8
1640575040000|2021-12-27 03:17:20|341.5|337.4|341.5|337.4|341.52|337.42|341.5|337.4|3
1640575050000|2021-12-27 03:17:30|341.53|337.43|341.53|337.43|341.53|337.43|341.53|337.43|1
1640575060000|2021-12-27 03:17:40|341.52|337.42|341.56|337.46|341.57|337.47|341.52|337.42|13
1640575070000|2021-12-27 03:17:50|341.55|337.45|341.56|337.46|341.57|337.47|341.55|337.45|8
1640575080000|2021-12-27 03:18:00|341.52|337.42|341.56|337.46|341.61|337.51|341.52|337.42|5
1640575090000|2021-12-27 03:18:10|341.55|337.45|341.55|337.45|341.55|337.45|341.55|337.45|1
1640575100000|2021-12-27 03:18:20|341.56|337.46|341.56|337.46|341.56|337.46|341.56|337.46|1
1640575110000|2021-12-27 03:18:30|341.53|337.43|341.56|337.46|341.6|337.5|341.53|337.43|5
1640575120000|2021-12-27 03:18:40|341.57|337.47|341.63|337.53|341.63|337.53|341.51|337.41|4
1640575130000|2021-12-27 03:18:50|341.6|337.5|341.55|337.45|341.6|337.5|341.55|337.45|3
1640575140000|2021-12-27 03:19:00|341.56|337.46|341.55|337.45|341.56|337.46|341.52|337.42|4
1640575150000|2021-12-27 03:19:10|341.56|337.46|341.55|337.45|341.56|337.46|341.54|337.44|4
1640575180000|2021-12-27 03:19:40|341.56|337.46|341.55|337.45|341.56|337.46|341.55|337.45|2
1640575190000|2021-12-27 03:19:50|341.57|337.47|341.54|337.44|341.58|337.48|341.49|337.39|11
1640575200000|2021-12-27 03:20:00|341.56|337.46|341.56|337.46|341.56|337.46|341.55|337.45|3
1640575210000|2021-12-27 03:20:10|341.55|337.45|341.57|337.47|341.58|337.48|341.52|337.42|6
1640575220000|2021-12-27 03:20:20|341.56|337.46|341.65|337.55|341.66|337.56|341.56|337.46|13
1640575230000|2021-12-27 03:20:30|341.64|337.54|341.62|337.52|341.65|337.55|341.61|337.51|6
1640575240000|2021-12-27 03:20:40|341.67|337.57|341.73|337.63|341.73|337.63|341.67|337.57|2
1640575250000|2021-12-27 03:20:50|341.72|337.62|341.73|337.63|341.74|337.64|341.7|337.6|8
1640575260000|2021-12-27 03:21:00|341.74|337.64|341.73|337.63|341.74|337.64|341.73|337.63|2
1640575270000|2021-12-27 03:21:10|341.74|337.64|341.75|337.65|341.75|337.65|341.74|337.64|2
1640575300000|2021-12-27 03:21:40|341.74|337.64|341.75|337.65|341.75|337.65|341.74|337.64|2
1640575330000|2021-12-27 03:22:10|341.67|337.57|341.74|337.64|341.79|337.69|341.67|337.57|3
1640575340000|2021-12-27 03:22:20|341.75|337.65|341.73|337.63|341.75|337.65|341.73|337.63|2
1640575350000|2021-12-27 03:22:30|341.72|337.62|341.81|337.71|341.84|337.74|341.72|337.62|9
1640575360000|2021-12-27 03:22:40|341.82|337.72|341.74|337.64|341.83|337.73|341.74|337.64|7
1640575370000|2021-12-27 03:22:50|341.81|337.71|341.81|337.71|341.81|337.71|341.8|337.7|3
1640575380000|2021-12-27 03:23:00|341.85|337.75|341.81|337.71|341.85|337.75|341.81|337.71|2
1640575390000|2021-12-27 03:23:10|341.82|337.72|341.83|337.73|341.84|337.74|341.82|337.72|3
1640575400000|2021-12-27 03:23:20|341.84|337.74|341.88|337.78|341.89|337.79|341.82|337.72|10
1640575410000|2021-12-27 03:23:30|341.84|337.74|341.84|337.74|341.84|337.74|341.83|337.73|3
1640575420000|2021-12-27 03:23:40|341.83|337.73|341.8|337.7|341.88|337.78|341.8|337.7|10
1640575430000|2021-12-27 03:23:50|341.82|337.72|341.84|337.74|341.84|337.74|341.82|337.72|2
1640575440000|2021-12-27 03:24:00|341.82|337.72|341.79|337.69|341.83|337.73|341.79|337.69|8
1640575450000|2021-12-27 03:24:10|341.81|337.71|341.81|337.71|341.86|337.76|341.81|337.71|5
1640575460000|2021-12-27 03:24:20|341.82|337.72|341.89|337.79|341.89|337.79|341.82|337.72|6
1640575470000|2021-12-27 03:24:30|341.87|337.77|341.86|337.76|341.88|337.78|341.86|337.76|6
1640575480000|2021-12-27 03:24:40|341.87|337.77|341.85|337.75|341.88|337.78|341.85|337.75|8
1640575490000|2021-12-27 03:24:50|341.83|337.73|341.85|337.75|341.85|337.75|341.83|337.73|2
1640575500000|2021-12-27 03:25:00|341.87|337.77|341.84|337.74|341.92|337.82|341.83|337.73|4
1640575510000|2021-12-27 03:25:10|341.85|337.75|341.85|337.75|341.85|337.75|341.85|337.75|1
1640575520000|2021-12-27 03:25:20|341.83|337.73|341.91|337.81|341.91|337.81|341.83|337.73|5
1640575530000|2021-12-27 03:25:30|341.9|337.8|341.88|337.78|341.92|337.82|341.84|337.74|13
1640575540000|2021-12-27 03:25:40|341.87|337.77|341.87|337.77|341.88|337.78|341.87|337.77|3
1640575550000|2021-12-27 03:25:50|341.88|337.78|341.84|337.74|341.89|337.79|341.84|337.74|3
1640575560000|2021-12-27 03:26:00|341.85|337.75|341.88|337.78|341.9|337.8|341.85|337.75|4
1640575570000|2021-12-27 03:26:10|341.89|337.79|341.9|337.8|341.93|337.83|341.86|337.76|7
1640575580000|2021-12-27 03:26:20|341.93|337.83|342|337.9|342.01|337.91|341.9|337.8|14
1640575590000|2021-12-27 03:26:30|341.98|337.88|341.91|337.81|341.98|337.88|341.91|337.81|5
1640575600000|2021-12-27 03:26:40|341.9|337.8|341.8|337.7|341.96|337.86|341.8|337.7|15
1640575610000|2021-12-27 03:26:50|341.81|337.71|341.75|337.65|341.9|337.8|341.7|337.6|10
1640575620000|2021-12-27 03:27:00|341.8|337.7|341.8|337.7|341.89|337.79|341.73|337.63|6
1640575630000|2021-12-27 03:27:10|341.81|337.71|341.81|337.71|341.81|337.71|341.81|337.71|1
1640575640000|2021-12-27 03:27:20|341.76|337.66|341.76|337.66|341.76|337.66|341.76|337.66|1
1640575660000|2021-12-27 03:27:40|341.8|337.7|341.76|337.66|341.8|337.7|341.72|337.62|3
1640575670000|2021-12-27 03:27:50|341.75|337.65|341.76|337.66|341.89|337.79|341.75|337.65|3
1640575680000|2021-12-27 03:28:00|341.8|337.7|341.76|337.66|341.8|337.7|341.76|337.66|3
1640575700000|2021-12-27 03:28:20|341.74|337.64|341.77|337.67|341.77|337.67|341.74|337.64|3
1640575710000|2021-12-27 03:28:30|341.76|337.66|341.83|337.73|341.89|337.79|341.76|337.66|5
1640575740000|2021-12-27 03:29:00|341.8|337.7|341.8|337.7|341.89|337.79|341.77|337.67|6
1640575750000|2021-12-27 03:29:10|341.81|337.71|341.81|337.71|341.81|337.71|341.81|337.71|1
1640575760000|2021-12-27 03:29:20|341.84|337.74|341.81|337.71|341.84|337.74|341.81|337.71|2
1640575770000|2021-12-27 03:29:30|341.84|337.74|341.84|337.74|341.84|337.74|341.84|337.74|1
1640575790000|2021-12-27 03:29:50|341.83|337.73|341.81|337.71|341.83|337.73|341.81|337.71|5
1640575800000|2021-12-27 03:30:00|341.79|337.69|341.73|337.63|341.79|337.69|341.73|337.63|3
1640575810000|2021-12-27 03:30:10|341.74|337.64|341.7|337.6|341.74|337.64|341.68|337.58|7
1640575820000|2021-12-27 03:30:20|341.71|337.61|341.76|337.66|341.77|337.67|341.71|337.61|5
1640575830000|2021-12-27 03:30:30|341.78|337.68|341.82|337.72|341.82|337.72|341.76|337.66|5
1640575840000|2021-12-27 03:30:40|341.81|337.71|341.84|337.74|341.84|337.74|341.8|337.7|5
1640575850000|2021-12-27 03:30:50|341.83|337.73|341.75|337.65|341.83|337.73|341.75|337.65|9
1640575860000|2021-12-27 03:31:00|341.76|337.66|341.76|337.66|341.76|337.66|341.76|337.66|1
1640575870000|2021-12-27 03:31:10|341.74|337.64|341.76|337.66|341.76|337.66|341.74|337.64|2
1640575890000|2021-12-27 03:31:30|341.67|337.57|341.76|337.66|341.76|337.66|341.67|337.57|6
1640575900000|2021-12-27 03:31:40|341.77|337.67|341.72|337.62|341.85|337.75|341.7|337.6|6
1640575910000|2021-12-27 03:31:50|341.75|337.65|341.75|337.65|341.75|337.65|341.75|337.65|1
1640575920000|2021-12-27 03:32:00|341.77|337.67|341.76|337.66|341.77|337.67|341.76|337.66|6
1640575930000|2021-12-27 03:32:10|341.71|337.61|341.85|337.75|341.85|337.75|341.71|337.61|7
1640575940000|2021-12-27 03:32:20|341.76|337.66|341.76|337.66|341.76|337.66|341.76|337.66|1
1640575950000|2021-12-27 03:32:30|341.72|337.62|341.77|337.67|341.79|337.69|341.72|337.62|5
1640575960000|2021-12-27 03:32:40|341.82|337.72|341.83|337.73|341.88|337.78|341.8|337.7|10
1640575970000|2021-12-27 03:32:50|341.85|337.75|341.84|337.74|341.88|337.78|341.83|337.73|7
1640575980000|2021-12-27 03:33:00|341.82|337.72|341.83|337.73|341.84|337.74|341.82|337.72|3
1640575990000|2021-12-27 03:33:10|341.84|337.74|341.84|337.74|341.84|337.74|341.74|337.64|9
1640576000000|2021-12-27 03:33:20|341.83|337.73|341.82|337.72|341.84|337.74|341.82|337.72|9
1640576020000|2021-12-27 03:33:40|341.83|337.73|341.84|337.74|341.84|337.74|341.79|337.69|8
1640576030000|2021-12-27 03:33:50|341.83|337.73|341.88|337.78|341.88|337.78|341.79|337.69|6
1640576040000|2021-12-27 03:34:00|341.83|337.73|341.9|337.8|341.93|337.83|341.78|337.68|7
1640576050000|2021-12-27 03:34:10|341.91|337.81|341.91|337.81|341.92|337.82|341.89|337.79|4
1640576060000|2021-12-27 03:34:20|341.9|337.8|341.91|337.81|341.91|337.81|341.9|337.8|2
1640576070000|2021-12-27 03:34:30|341.92|337.82|341.91|337.81|341.92|337.82|341.9|337.8|7
1640576080000|2021-12-27 03:34:40|341.92|337.82|341.91|337.81|341.96|337.86|341.91|337.81|6
1640576090000|2021-12-27 03:34:50|341.93|337.83|342.01|337.91|342.01|337.91|341.93|337.83|3
1640576100000|2021-12-27 03:35:00|341.99|337.89|341.9|337.8|342.01|337.91|341.9|337.8|7
1640576110000|2021-12-27 03:35:10|341.89|337.79|341.91|337.81|341.94|337.84|341.88|337.78|7
1640576130000|2021-12-27 03:35:30|341.9|337.8|341.99|337.89|341.99|337.89|341.9|337.8|4
1640576140000|2021-12-27 03:35:40|341.98|337.88|342.11|338.01|342.12|338.02|341.98|337.88|10
1640576150000|2021-12-27 03:35:50|342.14|338.04|342.11|338.01|342.16|338.06|342.11|338.01|7
1640576160000|2021-12-27 03:36:00|342.03|337.93|342.1|338|342.11|338.01|342.02|337.92|5
1640576180000|2021-12-27 03:36:20|342.11|338.01|342.13|338.03|342.13|338.03|342.11|338.01|2
1640576190000|2021-12-27 03:36:30|342.15|338.05|342.18|338.08|342.18|338.08|342.13|338.03|9
1640576200000|2021-12-27 03:36:40|342.17|338.07|342.26|338.16|342.26|338.16|342.17|338.07|5
1640576220000|2021-12-27 03:37:00|342.27|338.17|342.25|338.15|342.33|338.23|342.25|338.15|6
1640576230000|2021-12-27 03:37:10|342.24|338.14|342.12|338.02|342.28|338.18|342.12|338.02|9
1640576240000|2021-12-27 03:37:20|342.1|338|342.09|337.99|342.1|338|342.04|337.94|7
1640576250000|2021-12-27 03:37:30|342.1|338|342.06|337.96|342.12|338.02|342.06|337.96|10
1640576260000|2021-12-27 03:37:40|342.07|337.97|342.1|338|342.14|338.04|342.05|337.95|8
1640576270000|2021-12-27 03:37:50|342.12|338.02|342.08|337.98|342.12|338.02|342.03|337.93|3
1640576280000|2021-12-27 03:38:00|342.09|337.99|341.93|337.83|342.15|338.05|341.92|337.82|19
1640576290000|2021-12-27 03:38:10|341.94|337.84|341.93|337.83|342.02|337.92|341.92|337.82|11
1640576300000|2021-12-27 03:38:20|341.92|337.82|342.09|337.99|342.09|337.99|341.92|337.82|9
1640576310000|2021-12-27 03:38:30|342.02|337.92|341.97|337.87|342.07|337.97|341.97|337.87|9
1640576320000|2021-12-27 03:38:40|341.98|337.88|342.03|337.93|342.1|338|341.98|337.88|10
1640576330000|2021-12-27 03:38:50|341.99|337.89|341.97|337.87|342.05|337.95|341.97|337.87|6
1640576340000|2021-12-27 03:39:00|342.04|337.94|342.2|338.1|342.21|338.11|342.04|337.94|14
1640576350000|2021-12-27 03:39:10|342.22|338.12|342.21|338.11|342.22|338.12|342.15|338.05|4
1640576360000|2021-12-27 03:39:20|342.19|338.09|342.2|338.1|342.21|338.11|342.13|338.03|5
1640576370000|2021-12-27 03:39:30|342.21|338.11|342.24|338.14|342.24|338.14|342.19|338.09|6
1640576380000|2021-12-27 03:39:40|342.23|338.13|342.2|338.1|342.24|338.14|342.18|338.08|13
1640576390000|2021-12-27 03:39:50|342.19|338.09|342.25|338.15|342.25|338.15|342.19|338.09|5
1640576400000|2021-12-27 03:40:00|342.2|338.1|342.25|338.15|342.25|338.15|342.2|338.1|7
1640576410000|2021-12-27 03:40:10|342.24|338.14|342.25|338.15|342.25|338.15|342.24|338.14|2
1640576430000|2021-12-27 03:40:30|342.23|338.13|342.23|338.13|342.23|338.13|342.23|338.13|1
1640576440000|2021-12-27 03:40:40|342.24|338.14|342.24|338.14|342.24|338.14|342.22|338.12|3
1640576450000|2021-12-27 03:40:50|342.22|338.12|342.2|338.1|342.22|338.12|342.17|338.07|8
1640576460000|2021-12-27 03:41:00|342.19|338.09|342.2|338.1|342.2|338.1|342.15|338.05|7
1640576470000|2021-12-27 03:41:10|342.26|338.16|342.33|338.23|342.36|338.26|342.25|338.15|17
1640576480000|2021-12-27 03:41:20|342.34|338.24|342.28|338.18|342.34|338.24|342.26|338.16|6
1640576490000|2021-12-27 03:41:30|342.31|338.21|342.35|338.25|342.35|338.25|342.3|338.2|8
1640576500000|2021-12-27 03:41:40|342.37|338.27|342.34|338.24|342.42|338.32|342.32|338.22|17
1640576510000|2021-12-27 03:41:50|342.36|338.26|342.32|338.22|342.36|338.26|342.32|338.22|8
1640576520000|2021-12-27 03:42:00|342.28|338.18|342.28|338.18|342.32|338.22|342.27|338.17|5
1640576530000|2021-12-27 03:42:10|342.25|338.15|342.28|338.18|342.3|338.2|342.25|338.15|4
1640576540000|2021-12-27 03:42:20|342.27|338.17|342.33|338.23|342.36|338.26|342.27|338.17|7
1640576550000|2021-12-27 03:42:30|342.35|338.25|342.34|338.24|342.35|338.25|342.34|338.24|2
1640576560000|2021-12-27 03:42:40|342.32|338.22|342.28|338.18|342.36|338.26|342.28|338.18|5
1640576570000|2021-12-27 03:42:50|342.29|338.19|342.39|338.29|342.4|338.3|342.26|338.16|8
1640576580000|2021-12-27 03:43:00|342.38|338.28|342.36|338.26|342.39|338.29|342.36|338.26|10
1640576590000|2021-12-27 03:43:10|342.34|338.24|342.35|338.25|342.35|338.25|342.29|338.19|12
1640576600000|2021-12-27 03:43:20|342.34|338.24|342.33|338.23|342.37|338.27|342.31|338.21|9
1640576610000|2021-12-27 03:43:30|342.32|338.22|342.27|338.17|342.32|338.22|342.24|338.14|5
1640576620000|2021-12-27 03:43:40|342.33|338.23|342.24|338.14|342.33|338.23|342.24|338.14|5
1640576630000|2021-12-27 03:43:50|342.26|338.16|342.33|338.23|342.35|338.25|342.26|338.16|10
1640576640000|2021-12-27 03:44:00|342.32|338.22|342.32|338.22|342.32|338.22|342.31|338.21|3
1640576650000|2021-12-27 03:44:10|342.33|338.23|342.35|338.25|342.35|338.25|342.31|338.21|6
1640576660000|2021-12-27 03:44:20|342.36|338.26|342.36|338.26|342.37|338.27|342.33|338.23|8
1640576670000|2021-12-27 03:44:30|342.33|338.23|342.33|338.23|342.34|338.24|342.32|338.22|9
1640576680000|2021-12-27 03:44:40|342.32|338.22|342.36|338.26|342.37|338.27|342.29|338.19|10
1640576690000|2021-12-27 03:44:50|342.35|338.25|342.36|338.26|342.36|338.26|342.35|338.25|2
1640576700000|2021-12-27 03:45:00|342.37|338.27|342.37|338.27|342.37|338.27|342.34|338.24|3
1640576710000|2021-12-27 03:45:10|342.36|338.26|342.33|338.23|342.38|338.28|342.33|338.23|11
1640576720000|2021-12-27 03:45:20|342.28|338.18|342.29|338.19|342.33|338.23|342.27|338.17|9
1640576730000|2021-12-27 03:45:30|342.28|338.18|342.27|338.17|342.31|338.21|342.27|338.17|10
1640576740000|2021-12-27 03:45:40|342.3|338.2|342.13|338.03|342.31|338.21|342.13|338.03|16
1640576750000|2021-12-27 03:45:50|342.12|338.02|342.11|338.01|342.12|338.02|342.11|338.01|2
1640576760000|2021-12-27 03:46:00|342.13|338.03|342.15|338.05|342.15|338.05|342.13|338.03|3
1640576770000|2021-12-27 03:46:10|342.12|338.02|342.12|338.02|342.12|338.02|342.11|338.01|3
1640576780000|2021-12-27 03:46:20|342.13|338.03|342.15|338.05|342.15|338.05|342.11|338.01|4
1640576790000|2021-12-27 03:46:30|342.09|337.99|342.15|338.05|342.15|338.05|342.03|337.93|10
1640576800000|2021-12-27 03:46:40|342.11|338.01|342.12|338.02|342.14|338.04|342.1|338|5
1640576810000|2021-12-27 03:46:50|342.13|338.03|342.13|338.03|342.13|338.03|342.12|338.02|3
1640576820000|2021-12-27 03:47:00|342.12|338.02|342.14|338.04|342.14|338.04|342.12|338.02|3
1640576830000|2021-12-27 03:47:10|342.1|338|342.23|338.13|342.23|338.13|342.1|338|6
1640576840000|2021-12-27 03:47:20|342.28|338.18|342.22|338.12|342.29|338.19|342.22|338.12|12
1640576850000|2021-12-27 03:47:30|342.24|338.14|342.22|338.12|342.27|338.17|342.21|338.11|6
1640576860000|2021-12-27 03:47:40|342.23|338.13|342.23|338.13|342.26|338.16|342.2|338.1|8
1640576870000|2021-12-27 03:47:50|342.25|338.15|342.23|338.13|342.25|338.15|342.22|338.12|4
1640576880000|2021-12-27 03:48:00|342.22|338.12|342.41|338.31|342.41|338.31|342.22|338.12|10
1640576890000|2021-12-27 03:48:10|342.42|338.32|342.45|338.35|342.49|338.39|342.42|338.32|3
1640576900000|2021-12-27 03:48:20|342.44|338.34|342.51|338.41|342.51|338.41|342.44|338.34|9
1640576910000|2021-12-27 03:48:30|342.5|338.4|342.46|338.36|342.55|338.45|342.45|338.35|12
1640576920000|2021-12-27 03:48:40|342.45|338.35|342.5|338.4|342.55|338.45|342.45|338.35|9
1640576930000|2021-12-27 03:48:50|342.51|338.41|342.61|338.51|342.64|338.54|342.5|338.4|13
1640576940000|2021-12-27 03:49:00|342.57|338.47|342.61|338.51|342.61|338.51|342.55|338.45|8
1640576950000|2021-12-27 03:49:10|342.6|338.5|342.55|338.45|342.65|338.55|342.52|338.42|11
1640576960000|2021-12-27 03:49:20|342.54|338.44|342.56|338.46|342.57|338.47|342.54|338.44|4
1640576970000|2021-12-27 03:49:30|342.59|338.49|342.58|338.48|342.59|338.49|342.55|338.45|5
1640576980000|2021-12-27 03:49:40|342.56|338.46|342.58|338.48|342.6|338.5|342.55|338.45|6
1640576990000|2021-12-27 03:49:50|342.57|338.47|342.54|338.44|342.59|338.49|342.52|338.42|7
1640577000000|2021-12-27 03:50:00|342.56|338.46|342.49|338.39|342.56|338.46|342.4|338.3|12
1640577010000|2021-12-27 03:50:10|342.48|338.38|342.48|338.38|342.49|338.39|342.44|338.34|6
1640577020000|2021-12-27 03:50:20|342.49|338.39|342.48|338.38|342.53|338.43|342.45|338.35|7
1640577030000|2021-12-27 03:50:30|342.49|338.39|342.48|338.38|342.54|338.44|342.47|338.37|8
1640577040000|2021-12-27 03:50:40|342.5|338.4|342.41|338.31|342.5|338.4|342.41|338.31|9
1640577050000|2021-12-27 03:50:50|342.4|338.3|342.35|338.25|342.4|338.3|342.33|338.23|13
1640577060000|2021-12-27 03:51:00|342.33|338.23|342.36|338.26|342.38|338.28|342.33|338.23|5
1640577070000|2021-12-27 03:51:10|342.35|338.25|342.35|338.25|342.35|338.25|342.35|338.25|1
1640577080000|2021-12-27 03:51:20|342.34|338.24|342.34|338.24|342.34|338.24|342.34|338.24|1
1640577090000|2021-12-27 03:51:30|342.32|338.22|342.32|338.22|342.32|338.22|342.32|338.22|1
1640577100000|2021-12-27 03:51:40|342.34|338.24|342.34|338.24|342.35|338.25|342.34|338.24|5
1640577110000|2021-12-27 03:51:50|342.36|338.26|342.36|338.26|342.36|338.26|342.36|338.26|1
1640577120000|2021-12-27 03:52:00|342.38|338.28|342.4|338.3|342.43|338.33|342.38|338.28|6
1640577130000|2021-12-27 03:52:10|342.42|338.32|342.41|338.31|342.42|338.32|342.41|338.31|4
1640577140000|2021-12-27 03:52:20|342.4|338.3|342.38|338.28|342.4|338.3|342.37|338.27|5
1640577150000|2021-12-27 03:52:30|342.39|338.29|342.38|338.28|342.39|338.29|342.37|338.27|5
1640577160000|2021-12-27 03:52:40|342.37|338.27|342.38|338.28|342.41|338.31|342.37|338.27|5
1640577170000|2021-12-27 03:52:50|342.4|338.3|342.43|338.33|342.49|338.39|342.38|338.28|11
1640577180000|2021-12-27 03:53:00|342.42|338.32|342.38|338.28|342.42|338.32|342.38|338.28|5
1640577190000|2021-12-27 03:53:10|342.35|338.25|342.36|338.26|342.44|338.34|342.34|338.24|13
1640577200000|2021-12-27 03:53:20|342.35|338.25|342.42|338.32|342.42|338.32|342.35|338.25|13
1640577210000|2021-12-27 03:53:30|342.4|338.3|342.48|338.38|342.48|338.38|342.4|338.3|5
1640577220000|2021-12-27 03:53:40|342.47|338.37|342.44|338.34|342.47|338.37|342.43|338.33|8
1640577230000|2021-12-27 03:53:50|342.46|338.36|342.43|338.33|342.46|338.36|342.42|338.32|10
1640577240000|2021-12-27 03:54:00|342.42|338.32|342.34|338.24|342.42|338.32|342.28|338.18|15
1640577250000|2021-12-27 03:54:10|342.32|338.22|342.26|338.16|342.35|338.25|342.26|338.16|14
1640577260000|2021-12-27 03:54:20|342.28|338.18|342.26|338.16|342.31|338.21|342.26|338.16|4
1640577270000|2021-12-27 03:54:30|342.27|338.17|342.26|338.16|342.27|338.17|342.22|338.12|3
1640577280000|2021-12-27 03:54:40|342.29|338.19|342.26|338.16|342.29|338.19|342.26|338.16|2
1640577290000|2021-12-27 03:54:50|342.27|338.17|342.26|338.16|342.27|338.17|342.26|338.16|2
1640577300000|2021-12-27 03:55:00|342.27|338.17|342.27|338.17|342.27|338.17|342.27|338.17|1
1640577310000|2021-12-27 03:55:10|342.29|338.19|342.38|338.28|342.38|338.28|342.28|338.18|9
1640577320000|2021-12-27 03:55:20|342.36|338.26|342.31|338.21|342.38|338.28|342.3|338.2|17
1640577330000|2021-12-27 03:55:30|342.32|338.22|342.29|338.19|342.32|338.22|342.27|338.17|9
1640577340000|2021-12-27 03:55:40|342.3|338.2|342.26|338.16|342.3|338.2|342.26|338.16|8
1640577360000|2021-12-27 03:56:00|342.29|338.19|342.28|338.18|342.3|338.2|342.26|338.16|6
1640577370000|2021-12-27 03:56:10|342.25|338.15|342.28|338.18|342.32|338.22|342.24|338.14|10
1640577380000|2021-12-27 03:56:20|342.27|338.17|342.22|338.12|342.28|338.18|342.22|338.12|4
1640577390000|2021-12-27 03:56:30|342.25|338.15|342.28|338.18|342.28|338.18|342.25|338.15|5
1640577400000|2021-12-27 03:56:40|342.25|338.15|342.27|338.17|342.28|338.18|342.24|338.14|8
1640577410000|2021-12-27 03:56:50|342.28|338.18|342.27|338.17|342.28|338.18|342.23|338.13|3
1640577420000|2021-12-27 03:57:00|342.28|338.18|342.29|338.19|342.29|338.19|342.24|338.14|4
1640577430000|2021-12-27 03:57:10|342.28|338.18|342.28|338.18|342.28|338.18|342.25|338.15|3
1640577440000|2021-12-27 03:57:20|342.25|338.15|342.25|338.15|342.25|338.15|342.25|338.15|1
1640577450000|2021-12-27 03:57:30|342.26|338.16|342.26|338.16|342.29|338.19|342.25|338.15|7
1640577460000|2021-12-27 03:57:40|342.21|338.11|342.26|338.16|342.31|338.21|342.21|338.11|6
1640577490000|2021-12-27 03:58:10|342.24|338.14|342.23|338.13|342.3|338.2|342.21|338.11|8
1640577500000|2021-12-27 03:58:20|342.22|338.12|342.29|338.19|342.29|338.19|342.22|338.12|5
1640577510000|2021-12-27 03:58:30|342.28|338.18|342.29|338.19|342.29|338.19|342.25|338.15|4
1640577520000|2021-12-27 03:58:40|342.26|338.16|342.29|338.19|342.31|338.21|342.26|338.16|5
1640577530000|2021-12-27 03:58:50|342.28|338.18|342.33|338.23|342.33|338.23|342.26|338.16|8
1640577540000|2021-12-27 03:59:00|342.31|338.21|342.29|338.19|342.31|338.21|342.29|338.19|3
1640577550000|2021-12-27 03:59:10|342.32|338.22|342.28|338.18|342.34|338.24|342.27|338.17|12
1640577560000|2021-12-27 03:59:20|342.29|338.19|342.27|338.17|342.29|338.19|342.26|338.16|10
1640577570000|2021-12-27 03:59:30|342.26|338.16|342.32|338.22|342.32|338.22|342.26|338.16|5
1640577580000|2021-12-27 03:59:40|342.3|338.2|342.28|338.18|342.3|338.2|342.28|338.18|3
1640577590000|2021-12-27 03:59:50|342.29|338.19|342.32|338.22|342.35|338.25|342.29|338.19|10
1640577600000|2021-12-27 04:00:00|342.31|338.21|342.34|338.24|342.36|338.26|342.31|338.21|11
1640577610000|2021-12-27 04:00:10|342.35|338.25|342.36|338.26|342.36|338.26|342.34|338.24|3
1640577620000|2021-12-27 04:00:20|342.37|338.27|342.37|338.27|342.37|338.27|342.34|338.24|5
1640577630000|2021-12-27 04:00:30|342.38|338.28|342.39|338.29|342.42|338.32|342.37|338.27|6
1640577640000|2021-12-27 04:00:40|342.37|338.27|342.37|338.27|342.37|338.27|342.36|338.26|5
1640577650000|2021-12-27 04:00:50|342.39|338.29|342.39|338.29|342.39|338.29|342.39|338.29|1
1640577660000|2021-12-27 04:01:00|342.4|338.3|342.39|338.29|342.41|338.31|342.39|338.29|4
1640577670000|2021-12-27 04:01:10|342.4|338.3|342.3|338.2|342.41|338.31|342.3|338.2|11
1640577680000|2021-12-27 04:01:20|342.33|338.23|342.34|338.24|342.36|338.26|342.32|338.22|5
1640577690000|2021-12-27 04:01:30|342.29|338.19|342.39|338.29|342.4|338.3|342.29|338.19|9
1640577700000|2021-12-27 04:01:40|342.38|338.28|342.38|338.28|342.38|338.28|342.38|338.28|1
1640577710000|2021-12-27 04:01:50|342.36|338.26|342.27|338.17|342.36|338.26|342.27|338.17|7
1640577720000|2021-12-27 04:02:00|342.29|338.19|342.23|338.13|342.34|338.24|342.21|338.11|13
1640577730000|2021-12-27 04:02:10|342.22|338.12|342.22|338.12|342.25|338.15|342.22|338.12|4
1640577740000|2021-12-27 04:02:20|342.23|338.13|342.23|338.13|342.23|338.13|342.1|338|6
1640577750000|2021-12-27 04:02:30|342.21|338.11|342.21|338.11|342.22|338.12|342.2|338.1|7
1640577760000|2021-12-27 04:02:40|342.2|338.1|342.27|338.17|342.29|338.19|342.2|338.1|8
1640577770000|2021-12-27 04:02:50|342.25|338.15|342.25|338.15|342.28|338.18|342.2|338.1|9
1640577780000|2021-12-27 04:03:00|342.29|338.19|342.14|338.04|342.29|338.19|342.14|338.04|9
1640577790000|2021-12-27 04:03:10|342.17|338.07|342.22|338.12|342.25|338.15|342.17|338.07|10
1640577800000|2021-12-27 04:03:20|342.24|338.14|342.16|338.06|342.24|338.14|342.16|338.06|4
1640577810000|2021-12-27 04:03:30|342.18|338.08|342.07|337.97|342.18|338.08|342.07|337.97|15
1640577820000|2021-12-27 04:03:40|342.06|337.96|341.96|337.86|342.07|337.97|341.96|337.86|5
1640577830000|2021-12-27 04:03:50|341.95|337.85|342|337.9|342|337.9|341.88|337.78|6
1640577840000|2021-12-27 04:04:00|341.94|337.84|341.94|337.84|341.94|337.84|341.94|337.84|1
1640577850000|2021-12-27 04:04:10|341.95|337.85|341.98|337.88|341.98|337.88|341.95|337.85|2
1640577860000|2021-12-27 04:04:20|341.99|337.89|341.98|337.88|342|337.9|341.98|337.88|4
1640577870000|2021-12-27 04:04:30|342|337.9|341.99|337.89|342.04|337.94|341.99|337.89|7
1640577880000|2021-12-27 04:04:40|341.96|337.86|342.01|337.91|342.06|337.96|341.95|337.85|8
1640577890000|2021-12-27 04:04:50|341.97|337.87|342.02|337.92|342.06|337.96|341.96|337.86|8
1640577900000|2021-12-27 04:05:00|341.97|337.87|342.04|337.94|342.06|337.96|341.97|337.87|5
1640577910000|2021-12-27 04:05:10|342.03|337.93|341.94|337.84|342.04|337.94|341.94|337.84|11
1640577920000|2021-12-27 04:05:20|341.93|337.83|341.82|337.72|341.94|337.84|341.82|337.72|12
1640577930000|2021-12-27 04:05:30|341.88|337.78|341.92|337.82|341.94|337.84|341.88|337.78|9
1640577940000|2021-12-27 04:05:40|341.82|337.72|341.88|337.78|341.92|337.82|341.82|337.72|3
1640577950000|2021-12-27 04:05:50|341.92|337.82|341.82|337.72|341.92|337.82|341.82|337.72|2
1640577960000|2021-12-27 04:06:00|341.88|337.78|341.76|337.66|341.88|337.78|341.74|337.64|7
1640577970000|2021-12-27 04:06:10|341.73|337.63|341.72|337.62|341.74|337.64|341.72|337.62|4
1640577980000|2021-12-27 04:06:20|341.73|337.63|341.74|337.64|341.76|337.66|341.7|337.6|9
1640577990000|2021-12-27 04:06:30|341.75|337.65|341.74|337.64|341.75|337.65|341.74|337.64|2
1640578000000|2021-12-27 04:06:40|341.72|337.62|341.69|337.59|341.72|337.62|341.68|337.58|7
1640578010000|2021-12-27 04:06:50|341.74|337.64|341.7|337.6|341.74|337.64|341.69|337.59|4
1640578040000|2021-12-27 04:07:20|341.74|337.64|341.68|337.58|341.74|337.64|341.65|337.55|6
1640578050000|2021-12-27 04:07:30|341.7|337.6|341.66|337.56|341.7|337.6|341.6|337.5|9
1640578060000|2021-12-27 04:07:40|341.65|337.55|341.67|337.57|341.69|337.59|341.65|337.55|5
1640578070000|2021-12-27 04:07:50|341.63|337.53|341.69|337.59|341.72|337.62|341.63|337.53|10
1640578080000|2021-12-27 04:08:00|341.68|337.58|341.65|337.55|341.7|337.6|341.65|337.55|4
1640578090000|2021-12-27 04:08:10|341.66|337.56|341.66|337.56|341.68|337.58|341.6|337.5|8
1640578100000|2021-12-27 04:08:20|341.67|337.57|341.66|337.56|341.73|337.63|341.66|337.56|9
1640578110000|2021-12-27 04:08:30|341.63|337.53|341.67|337.57|341.71|337.61|341.63|337.53|7
1640578120000|2021-12-27 04:08:40|341.66|337.56|341.66|337.56|341.68|337.58|341.66|337.56|3
1640578130000|2021-12-27 04:08:50|341.65|337.55|341.65|337.55|341.65|337.55|341.64|337.54|3
1640578140000|2021-12-27 04:09:00|341.69|337.59|341.72|337.62|341.86|337.76|341.64|337.54|21
1640578150000|2021-12-27 04:09:10|341.71|337.61|341.73|337.63|341.83|337.73|341.67|337.57|6
1640578160000|2021-12-27 04:09:20|341.82|337.72|341.84|337.74|341.84|337.74|341.82|337.72|2
1640578170000|2021-12-27 04:09:30|341.81|337.71|341.76|337.66|341.81|337.71|341.6|337.5|9
1640578190000|2021-12-27 04:09:50|341.77|337.67|341.77|337.67|341.77|337.67|341.77|337.67|1
1640578200000|2021-12-27 04:10:00|341.76|337.66|341.72|337.62|341.77|337.67|341.71|337.61|4
1640578210000|2021-12-27 04:10:10|341.73|337.63|341.73|337.63|341.74|337.64|341.7|337.6|5
1640578220000|2021-12-27 04:10:20|341.72|337.62|341.8|337.7|341.8|337.7|341.72|337.62|11
1640578230000|2021-12-27 04:10:30|341.79|337.69|341.91|337.81|341.93|337.83|341.79|337.69|13
1640578240000|2021-12-27 04:10:40|341.89|337.79|341.89|337.79|341.93|337.83|341.89|337.79|8
1640578250000|2021-12-27 04:10:50|341.88|337.78|341.88|337.78|341.88|337.78|341.88|337.78|1
1640578260000|2021-12-27 04:11:00|341.91|337.81|341.83|337.73|341.91|337.81|341.83|337.73|3
1640578270000|2021-12-27 04:11:10|341.8|337.7|341.9|337.8|342.01|337.91|341.8|337.7|7
1640578280000|2021-12-27 04:11:20|341.91|337.81|341.9|337.8|341.95|337.85|341.9|337.8|6
1640578290000|2021-12-27 04:11:30|341.91|337.81|342|337.9|342.01|337.91|341.9|337.8|13
1640578300000|2021-12-27 04:11:40|342.04|337.94|342.08|337.98|342.21|338.11|342|337.9|11
1640578310000|2021-12-27 04:11:50|342.09|337.99|342.17|338.07|342.18|338.08|342.05|337.95|10
1640578320000|2021-12-27 04:12:00|342.15|338.05|342.13|338.03|342.16|338.06|342.11|338.01|9
1640578330000|2021-12-27 04:12:10|342.14|338.04|342.13|338.03|342.17|338.07|342.09|337.99|9
1640578340000|2021-12-27 04:12:20|342.14|338.04|342.2|338.1|342.2|338.1|342.08|337.98|6
1640578350000|2021-12-27 04:12:30|342.22|338.12|342.22|338.12|342.23|338.13|342.22|338.12|5
1640578360000|2021-12-27 04:12:40|342.19|338.09|342.17|338.07|342.19|338.09|342.09|337.99|6
1640578370000|2021-12-27 04:12:50|342.18|338.08|342.15|338.05|342.22|338.12|342.15|338.05|6
1640578380000|2021-12-27 04:13:00|342.23|338.13|342.23|338.13|342.23|338.13|342.23|338.13|1
1640578390000|2021-12-27 04:13:10|342.25|338.15|342.2|338.1|342.26|338.16|342.17|338.07|7
1640578400000|2021-12-27 04:13:20|342.28|338.18|342.27|338.17|342.29|338.19|342.26|338.16|6
1640578410000|2021-12-27 04:13:30|342.24|338.14|342.25|338.15|342.26|338.16|342.15|338.05|16
1640578420000|2021-12-27 04:13:40|342.26|338.16|342.25|338.15|342.26|338.16|342.25|338.15|2
1640578430000|2021-12-27 04:13:50|342.33|338.23|342.41|338.31|342.42|338.32|342.29|338.19|21
1640578440000|2021-12-27 04:14:00|342.42|338.32|342.45|338.35|342.45|338.35|342.42|338.32|5
1640578450000|2021-12-27 04:14:10|342.46|338.36|342.33|338.23|342.46|338.36|342.26|338.16|20
1640578460000|2021-12-27 04:14:20|342.32|338.22|342.4|338.3|342.43|338.33|342.32|338.22|16
1640578470000|2021-12-27 04:14:30|342.37|338.27|342.38|338.28|342.39|338.29|342.37|338.27|5
1640578480000|2021-12-27 04:14:40|342.37|338.27|342.25|338.15|342.37|338.27|342.25|338.15|14
1640578490000|2021-12-27 04:14:50|342.24|338.14|342.28|338.18|342.3|338.2|342.23|338.13|8
1640578500000|2021-12-27 04:15:00|342.3|338.2|342.3|338.2|342.32|338.22|342.22|338.12|9
1640578510000|2021-12-27 04:15:10|342.28|338.18|342.18|338.08|342.29|338.19|342.16|338.06|9
1640578520000|2021-12-27 04:15:20|342.24|338.14|342.19|338.09|342.24|338.14|342.19|338.09|7
1640578530000|2021-12-27 04:15:30|342.18|338.08|342.23|338.13|342.24|338.14|342.18|338.08|3
1640578540000|2021-12-27 04:15:40|342.24|338.14|342.12|338.02|342.24|338.14|342.12|338.02|8
1640578550000|2021-12-27 04:15:50|342.13|338.03|342.1|338|342.13|338.03|342.07|337.97|10
1640578560000|2021-12-27 04:16:00|342.11|338.01|342.06|337.96|342.2|338.1|342.05|337.95|16
1640578570000|2021-12-27 04:16:10|342.12|338.02|342.07|337.97|342.13|338.03|342.02|337.92|6
1640578580000|2021-12-27 04:16:20|342.08|337.98|342.09|337.99|342.11|338.01|342.08|337.98|6
1640578590000|2021-12-27 04:16:30|342.1|338|342.12|338.02|342.15|338.05|342.09|337.99|11
1640578600000|2021-12-27 04:16:40|342.14|338.04|342.14|338.04|342.14|338.04|342.14|338.04|1
1640578610000|2021-12-27 04:16:50|342.17|338.07|342.1|338|342.18|338.08|342.1|338|16
1640578620000|2021-12-27 04:17:00|342.08|337.98|342.04|337.94|342.11|338.01|342.03|337.93|11
1640578630000|2021-12-27 04:17:10|342.03|337.93|341.84|337.74|342.12|338.02|341.84|337.74|18
1640578640000|2021-12-27 04:17:20|341.83|337.73|341.85|337.75|341.85|337.75|341.83|337.73|2
1640578650000|2021-12-27 04:17:30|341.82|337.72|341.8|337.7|341.84|337.74|341.79|337.69|10
1640578660000|2021-12-27 04:17:40|341.79|337.69|341.83|337.73|341.85|337.75|341.72|337.62|17
1640578670000|2021-12-27 04:17:50|341.84|337.74|341.85|337.75|341.85|337.75|341.82|337.72|8
1640578680000|2021-12-27 04:18:00|341.84|337.74|341.86|337.76|341.88|337.78|341.82|337.72|8
1640578690000|2021-12-27 04:18:10|341.88|337.78|341.76|337.66|341.92|337.82|341.76|337.66|9
1640578700000|2021-12-27 04:18:20|341.74|337.64|341.85|337.75|341.85|337.75|341.74|337.64|9
1640578710000|2021-12-27 04:18:30|341.84|337.74|341.7|337.6|341.84|337.74|341.7|337.6|10
1640578720000|2021-12-27 04:18:40|341.71|337.61|341.65|337.55|341.71|337.61|341.64|337.54|8
1640578730000|2021-12-27 04:18:50|341.66|337.56|341.72|337.62|341.73|337.63|341.66|337.56|6
1640578740000|2021-12-27 04:19:00|341.74|337.64|341.72|337.62|341.74|337.64|341.72|337.62|6
1640578750000|2021-12-27 04:19:10|341.73|337.63|341.72|337.62|341.73|337.63|341.68|337.58|5
1640578760000|2021-12-27 04:19:20|341.68|337.58|341.68|337.58|341.69|337.59|341.66|337.56|11
1640578770000|2021-12-27 04:19:30|341.7|337.6|341.77|337.67|341.82|337.72|341.7|337.6|11
1640578780000|2021-12-27 04:19:40|341.76|337.66|341.73|337.63|341.76|337.66|341.73|337.63|3
1640578790000|2021-12-27 04:19:50|341.7|337.6|341.72|337.62|341.72|337.62|341.69|337.59|4
1640578800000|2021-12-27 04:20:00|341.73|337.63|341.66|337.56|341.74|337.64|341.66|337.56|10
1640578810000|2021-12-27 04:20:10|341.65|337.55|341.62|337.52|341.65|337.55|341.61|337.51|6
1640578820000|2021-12-27 04:20:20|341.59|337.49|341.57|337.47|341.64|337.54|341.57|337.47|13
1640578830000|2021-12-27 04:20:30|341.58|337.48|341.47|337.37|341.58|337.48|341.47|337.37|10
1640578840000|2021-12-27 04:20:40|341.49|337.39|341.47|337.37|341.51|337.41|341.47|337.37|12
1640578850000|2021-12-27 04:20:50|341.48|337.38|341.47|337.37|341.49|337.39|341.47|337.37|8
1640578860000|2021-12-27 04:21:00|341.5|337.4|341.47|337.37|341.5|337.4|341.47|337.37|5
1640578870000|2021-12-27 04:21:10|341.48|337.38|341.48|337.38|341.49|337.39|341.48|337.38|3
1640578880000|2021-12-27 04:21:20|341.47|337.37|341.48|337.38|341.48|337.38|341.47|337.37|4
1640578890000|2021-12-27 04:21:30|341.47|337.37|341.5|337.4|341.5|337.4|341.45|337.35|9
1640578900000|2021-12-27 04:21:40|341.55|337.45|341.58|337.48|341.58|337.48|341.53|337.43|8
1640578910000|2021-12-27 04:21:50|341.57|337.47|341.77|337.67|341.77|337.67|341.57|337.47|14
1640578920000|2021-12-27 04:22:00|341.76|337.66|341.78|337.68|341.78|337.68|341.74|337.64|13
1640578930000|2021-12-27 04:22:10|341.77|337.67|341.78|337.68|341.79|337.69|341.76|337.66|8
1640578940000|2021-12-27 04:22:20|341.79|337.69|341.74|337.64|341.79|337.69|341.73|337.63|6
1640578950000|2021-12-27 04:22:30|341.75|337.65|341.76|337.66|341.78|337.68|341.75|337.65|12
1640578960000|2021-12-27 04:22:40|341.73|337.63|341.59|337.49|341.73|337.63|341.59|337.49|6
1640578970000|2021-12-27 04:22:50|341.61|337.51|341.62|337.52|341.64|337.54|341.56|337.46|9
1640578980000|2021-12-27 04:23:00|341.67|337.57|341.78|337.68|341.79|337.69|341.66|337.56|16
1640578990000|2021-12-27 04:23:10|341.74|337.64|341.78|337.68|341.8|337.7|341.74|337.64|5
1640579000000|2021-12-27 04:23:20|341.77|337.67|341.64|337.54|341.77|337.67|341.63|337.53|9
1640579010000|2021-12-27 04:23:30|341.62|337.52|341.63|337.53|341.66|337.56|341.61|337.51|6
1640579020000|2021-12-27 04:23:40|341.64|337.54|341.64|337.54|341.64|337.54|341.63|337.53|3
1640579030000|2021-12-27 04:23:50|341.62|337.52|341.68|337.58|341.68|337.58|341.62|337.52|5
1640579040000|2021-12-27 04:24:00|341.71|337.61|341.71|337.61|341.73|337.63|341.71|337.61|11
1640579050000|2021-12-27 04:24:10|341.65|337.55|341.66|337.56|341.66|337.56|341.56|337.46|16
1640579060000|2021-12-27 04:24:20|341.67|337.57|341.74|337.64|341.76|337.66|341.67|337.57|9
1640579070000|2021-12-27 04:24:30|341.77|337.67|341.78|337.68|341.78|337.68|341.74|337.64|13
1640579080000|2021-12-27 04:24:40|341.79|337.69|341.73|337.63|341.79|337.69|341.73|337.63|10
1640579090000|2021-12-27 04:24:50|341.71|337.61|341.64|337.54|341.71|337.61|341.64|337.54|12
1640579100000|2021-12-27 04:25:00|341.65|337.55|341.63|337.53|341.65|337.55|341.63|337.53|5
1640579110000|2021-12-27 04:25:10|341.59|337.49|341.49|337.39|341.59|337.49|341.47|337.37|12
1640579120000|2021-12-27 04:25:20|341.47|337.37|341.52|337.42|341.52|337.42|341.44|337.34|8
1640579130000|2021-12-27 04:25:30|341.5|337.4|341.75|337.65|341.75|337.65|341.5|337.4|18
1640579140000|2021-12-27 04:25:40|341.77|337.67|341.75|337.65|341.78|337.68|341.7|337.6|15
1640579150000|2021-12-27 04:25:50|341.74|337.64|341.7|337.6|341.76|337.66|341.68|337.58|12
1640579160000|2021-12-27 04:26:00|341.73|337.63|341.69|337.59|341.74|337.64|341.69|337.59|6
1640579170000|2021-12-27 04:26:10|341.66|337.56|341.75|337.65|341.75|337.65|341.64|337.54|6
1640579180000|2021-12-27 04:26:20|341.69|337.59|341.57|337.47|341.69|337.59|341.57|337.47|16
1640579190000|2021-12-27 04:26:30|341.58|337.48|341.6|337.5|341.64|337.54|341.57|337.47|11
1640579200000|2021-12-27 04:26:40|341.59|337.49|341.56|337.46|341.59|337.49|341.52|337.42|6
1640579210000|2021-12-27 04:26:50|341.55|337.45|341.59|337.49|341.59|337.49|341.53|337.43|5
1640579220000|2021-12-27 04:27:00|341.56|337.46|341.69|337.59|341.74|337.64|341.53|337.43|29
1640579230000|2021-12-27 04:27:10|341.68|337.58|341.69|337.59|341.72|337.62|341.68|337.58|7
1640579240000|2021-12-27 04:27:20|341.68|337.58|341.7|337.6|341.71|337.61|341.68|337.58|9
1640579250000|2021-12-27 04:27:30|341.69|337.59|341.69|337.59|341.69|337.59|341.68|337.58|3
1640579260000|2021-12-27 04:27:40|341.7|337.6|341.76|337.66|341.77|337.67|341.7|337.6|15
1640579270000|2021-12-27 04:27:50|341.77|337.67|341.8|337.7|341.8|337.7|341.77|337.67|3
1640579280000|2021-12-27 04:28:00|341.77|337.67|341.78|337.68|341.81|337.71|341.77|337.67|11
1640579290000|2021-12-27 04:28:10|341.77|337.67|341.74|337.64|341.78|337.68|341.72|337.62|11
1640579300000|2021-12-27 04:28:20|341.75|337.65|341.57|337.47|341.75|337.65|341.57|337.47|15
1640579310000|2021-12-27 04:28:30|341.53|337.43|341.69|337.59|341.69|337.59|341.48|337.38|16
1640579320000|2021-12-27 04:28:40|341.71|337.61|341.69|337.59|341.71|337.61|341.69|337.59|2
1640579330000|2021-12-27 04:28:50|341.7|337.6|341.66|337.56|341.7|337.6|341.66|337.56|9
1640579340000|2021-12-27 04:29:00|341.67|337.57|341.64|337.54|341.68|337.58|341.64|337.54|4
1640579350000|2021-12-27 04:29:10|341.59|337.49|341.64|337.54|341.64|337.54|341.59|337.49|6
1640579360000|2021-12-27 04:29:20|341.63|337.53|341.64|337.54|341.66|337.56|341.61|337.51|6
1640579370000|2021-12-27 04:29:30|341.63|337.53|341.64|337.54|341.67|337.57|341.63|337.53|9
1640579380000|2021-12-27 04:29:40|341.6|337.5|341.63|337.53|341.64|337.54|341.6|337.5|5
1640579390000|2021-12-27 04:29:50|341.61|337.51|341.61|337.51|341.63|337.53|341.61|337.51|6
1640579400000|2021-12-27 04:30:00|341.6|337.5|341.63|337.53|341.66|337.56|341.6|337.5|15
1640579410000|2021-12-27 04:30:10|341.62|337.52|341.63|337.53|341.64|337.54|341.62|337.52|5
1640579420000|2021-12-27 04:30:20|341.62|337.52|341.61|337.51|341.63|337.53|341.6|337.5|6
1640579430000|2021-12-27 04:30:30|341.63|337.53|341.57|337.47|341.65|337.55|341.57|337.47|13
1640579440000|2021-12-27 04:30:40|341.54|337.44|341.64|337.54|341.64|337.54|341.54|337.44|7
1640579450000|2021-12-27 04:30:50|341.63|337.53|341.65|337.55|341.67|337.57|341.62|337.52|8
1640579460000|2021-12-27 04:31:00|341.66|337.56|341.73|337.63|341.73|337.63|341.65|337.55|9
1640579470000|2021-12-27 04:31:10|341.74|337.64|341.72|337.62|341.77|337.67|341.71|337.61|16
1640579480000|2021-12-27 04:31:20|341.74|337.64|341.73|337.63|341.74|337.64|341.72|337.62|9
1640579490000|2021-12-27 04:31:30|341.65|337.55|341.67|337.57|341.67|337.57|341.65|337.55|3
1640579500000|2021-12-27 04:31:40|341.65|337.55|341.75|337.65|341.75|337.65|341.65|337.55|3
1640579510000|2021-12-27 04:31:50|341.79|337.69|341.8|337.7|341.8|337.7|341.79|337.69|2
1640579520000|2021-12-27 04:32:00|341.79|337.69|341.8|337.7|341.8|337.7|341.79|337.69|4
1640579530000|2021-12-27 04:32:10|341.81|337.71|341.79|337.69|341.81|337.71|341.79|337.69|9
1640579540000|2021-12-27 04:32:20|341.8|337.7|341.81|337.71|341.82|337.72|341.8|337.7|4
1640579550000|2021-12-27 04:32:30|341.78|337.68|341.75|337.65|341.79|337.69|341.74|337.64|8
1640579560000|2021-12-27 04:32:40|341.77|337.67|341.76|337.66|341.78|337.68|341.76|337.66|4
1640579570000|2021-12-27 04:32:50|341.77|337.67|341.81|337.71|341.83|337.73|341.75|337.65|12
1640579580000|2021-12-27 04:33:00|341.82|337.72|341.82|337.72|341.88|337.78|341.81|337.71|5
1640579590000|2021-12-27 04:33:10|341.81|337.71|341.82|337.72|341.82|337.72|341.8|337.7|3
1640579600000|2021-12-27 04:33:20|341.81|337.71|341.81|337.71|341.81|337.71|341.81|337.71|1
1640579610000|2021-12-27 04:33:30|341.82|337.72|341.81|337.71|341.82|337.72|341.8|337.7|4
1640579620000|2021-12-27 04:33:40|341.82|337.72|341.77|337.67|341.82|337.72|341.77|337.67|11
1640579630000|2021-12-27 04:33:50|341.78|337.68|341.76|337.66|341.82|337.72|341.75|337.65|13
1640579640000|2021-12-27 04:34:00|341.73|337.63|341.73|337.63|341.76|337.66|341.73|337.63|9
1640579660000|2021-12-27 04:34:20|341.76|337.66|341.77|337.67|341.81|337.71|341.76|337.66|7
1640579670000|2021-12-27 04:34:30|341.76|337.66|341.76|337.66|341.78|337.68|341.74|337.64|4
1640579680000|2021-12-27 04:34:40|341.75|337.65|341.76|337.66|341.78|337.68|341.74|337.64|7
1640579690000|2021-12-27 04:34:50|341.74|337.64|341.75|337.65|341.76|337.66|341.74|337.64|5
1640579700000|2021-12-27 04:35:00|341.74|337.64|341.75|337.65|341.75|337.65|341.73|337.63|7
1640579710000|2021-12-27 04:35:10|341.74|337.64|341.74|337.64|341.74|337.64|341.74|337.64|1
1640579720000|2021-12-27 04:35:20|341.73|337.63|341.74|337.64|341.74|337.64|341.73|337.63|2
1640579730000|2021-12-27 04:35:30|341.75|337.65|341.76|337.66|341.76|337.66|341.75|337.65|2
1640579740000|2021-12-27 04:35:40|341.77|337.67|341.76|337.66|341.8|337.7|341.76|337.66|13
1640579750000|2021-12-27 04:35:50|341.77|337.67|341.81|337.71|341.89|337.79|341.77|337.67|14
1640579760000|2021-12-27 04:36:00|341.82|337.72|341.85|337.75|341.91|337.81|341.82|337.72|10
1640579770000|2021-12-27 04:36:10|341.84|337.74|341.82|337.72|341.84|337.74|341.82|337.72|3
1640579800000|2021-12-27 04:36:40|341.83|337.73|341.82|337.72|341.83|337.73|341.82|337.72|4
1640579820000|2021-12-27 04:37:00|341.83|337.73|341.83|337.73|341.83|337.73|341.83|337.73|1
1640579830000|2021-12-27 04:37:10|341.82|337.72|341.76|337.66|341.84|337.74|341.76|337.66|7
1640579840000|2021-12-27 04:37:20|341.8|337.7|341.77|337.67|341.8|337.7|341.76|337.66|6
1640579850000|2021-12-27 04:37:30|341.76|337.66|341.8|337.7|341.81|337.71|341.76|337.66|7
1640579860000|2021-12-27 04:37:40|341.81|337.71|341.75|337.65|341.81|337.71|341.75|337.65|7
1640579870000|2021-12-27 04:37:50|341.77|337.67|341.83|337.73|341.84|337.74|341.75|337.65|9
1640579880000|2021-12-27 04:38:00|341.86|337.76|341.86|337.76|341.88|337.78|341.83|337.73|7
1640579890000|2021-12-27 04:38:10|341.85|337.75|341.85|337.75|341.87|337.77|341.85|337.75|5
1640579900000|2021-12-27 04:38:20|341.82|337.72|341.83|337.73|341.84|337.74|341.82|337.72|5
1640579920000|2021-12-27 04:38:40|341.81|337.71|341.68|337.58|341.81|337.71|341.68|337.58|9
1640579930000|2021-12-27 04:38:50|341.7|337.6|341.68|337.58|341.71|337.61|341.68|337.58|7
1640579940000|2021-12-27 04:39:00|341.67|337.57|341.64|337.54|341.67|337.57|341.59|337.49|10
1640579950000|2021-12-27 04:39:10|341.65|337.55|341.63|337.53|341.66|337.56|341.63|337.53|7
1640579960000|2021-12-27 04:39:20|341.62|337.52|341.58|337.48|341.63|337.53|341.57|337.47|6
1640579970000|2021-12-27 04:39:30|341.59|337.49|341.74|337.64|341.75|337.65|341.59|337.49|13
1640579980000|2021-12-27 04:39:40|341.75|337.65|341.75|337.65|341.81|337.71|341.74|337.64|15
1640579990000|2021-12-27 04:39:50|341.77|337.67|341.8|337.7|341.82|337.72|341.77|337.67|4
1640580000000|2021-12-27 04:40:00|341.77|337.67|341.74|337.64|341.77|337.67|341.74|337.64|3
1640580010000|2021-12-27 04:40:10|341.75|337.65|341.75|337.65|341.75|337.65|341.74|337.64|7
1640580020000|2021-12-27 04:40:20|341.77|337.67|341.78|337.68|341.82|337.72|341.74|337.64|10
1640580030000|2021-12-27 04:40:30|341.77|337.67|341.77|337.67|341.78|337.68|341.77|337.67|3
1640580040000|2021-12-27 04:40:40|341.78|337.68|341.81|337.71|341.82|337.72|341.78|337.68|3
1640580050000|2021-12-27 04:40:50|341.82|337.72|341.83|337.73|341.83|337.73|341.81|337.71|3
1640580060000|2021-12-27 04:41:00|341.82|337.72|341.77|337.67|341.82|337.72|341.75|337.65|7
1640580070000|2021-12-27 04:41:10|341.78|337.68|341.76|337.66|341.79|337.69|341.74|337.64|8
1640580080000|2021-12-27 04:41:20|341.74|337.64|341.78|337.68|341.8|337.7|341.74|337.64|12
1640580090000|2021-12-27 04:41:30|341.8|337.7|341.76|337.66|341.8|337.7|341.76|337.66|9
1640580100000|2021-12-27 04:41:40|341.8|337.7|341.86|337.76|341.87|337.77|341.78|337.68|6
1640580110000|2021-12-27 04:41:50|341.87|337.77|341.86|337.76|341.91|337.81|341.84|337.74|5
1640580120000|2021-12-27 04:42:00|341.85|337.75|341.88|337.78|341.89|337.79|341.85|337.75|6
1640580130000|2021-12-27 04:42:10|341.86|337.76|341.75|337.65|341.86|337.76|341.75|337.65|12
1640580140000|2021-12-27 04:42:20|341.74|337.64|341.77|337.67|341.77|337.67|341.74|337.64|5
1640580150000|2021-12-27 04:42:30|341.76|337.66|341.74|337.64|341.76|337.66|341.74|337.64|7
1640580160000|2021-12-27 04:42:40|341.73|337.63|341.74|337.64|341.76|337.66|341.72|337.62|7
1640580170000|2021-12-27 04:42:50|341.75|337.65|341.72|337.62|341.75|337.65|341.72|337.62|2
1640580180000|2021-12-27 04:43:00|341.71|337.61|341.74|337.64|341.75|337.65|341.71|337.61|4
1640580190000|2021-12-27 04:43:10|341.76|337.66|341.74|337.64|341.76|337.66|341.73|337.63|6
1640580200000|2021-12-27 04:43:20|341.73|337.63|341.68|337.58|341.74|337.64|341.66|337.56|7
1640580210000|2021-12-27 04:43:30|341.7|337.6|341.68|337.58|341.7|337.6|341.68|337.58|3
1640580220000|2021-12-27 04:43:40|341.67|337.57|341.76|337.66|341.76|337.66|341.67|337.57|10
1640580230000|2021-12-27 04:43:50|341.73|337.63|341.82|337.72|341.82|337.72|341.73|337.63|6
1640580240000|2021-12-27 04:44:00|341.83|337.73|341.85|337.75|341.85|337.75|341.83|337.73|4
1640580250000|2021-12-27 04:44:10|341.82|337.72|341.77|337.67|341.85|337.75|341.73|337.63|12
1640580260000|2021-12-27 04:44:20|341.75|337.65|341.74|337.64|341.8|337.7|341.74|337.64|4
1640580270000|2021-12-27 04:44:30|341.73|337.63|341.76|337.66|341.8|337.7|341.73|337.63|6
1640580280000|2021-12-27 04:44:40|341.79|337.69|341.81|337.71|341.81|337.71|341.78|337.68|4
1640580290000|2021-12-27 04:44:50|341.8|337.7|341.78|337.68|341.8|337.7|341.69|337.59|6
1640580300000|2021-12-27 04:45:00|341.77|337.67|341.76|337.66|341.77|337.67|341.75|337.65|6
1640580310000|2021-12-27 04:45:10|341.79|337.69|341.74|337.64|341.8|337.7|341.72|337.62|13
1640580320000|2021-12-27 04:45:20|341.76|337.66|341.73|337.63|341.76|337.66|341.73|337.63|3
1640580330000|2021-12-27 04:45:30|341.7|337.6|341.73|337.63|341.76|337.66|341.7|337.6|5
1640580340000|2021-12-27 04:45:40|341.76|337.66|341.69|337.59|341.78|337.68|341.68|337.58|9
1640580350000|2021-12-27 04:45:50|341.67|337.57|341.66|337.56|341.67|337.57|341.65|337.55|4
1640580360000|2021-12-27 04:46:00|341.67|337.57|341.65|337.55|341.67|337.57|341.6|337.5|6
1640580370000|2021-12-27 04:46:10|341.67|337.57|341.73|337.63|341.75|337.65|341.67|337.57|7
1640580380000|2021-12-27 04:46:20|341.72|337.62|341.74|337.64|341.74|337.64|341.72|337.62|11
1640580390000|2021-12-27 04:46:30|341.77|337.67|341.74|337.64|341.77|337.67|341.74|337.64|6
1640580400000|2021-12-27 04:46:40|341.75|337.65|341.74|337.64|341.76|337.66|341.72|337.62|9
1640580410000|2021-12-27 04:46:50|341.73|337.63|341.73|337.63|341.75|337.65|341.73|337.63|3
1640580420000|2021-12-27 04:47:00|341.72|337.62|341.72|337.62|341.72|337.62|341.72|337.62|1
1640580430000|2021-12-27 04:47:10|341.73|337.63|341.69|337.59|341.75|337.65|341.67|337.57|15
1640580440000|2021-12-27 04:47:20|341.71|337.61|341.71|337.61|341.72|337.62|341.67|337.57|13
1640580450000|2021-12-27 04:47:30|341.72|337.62|341.76|337.66|341.77|337.67|341.72|337.62|7
1640580460000|2021-12-27 04:47:40|341.75|337.65|341.79|337.69|341.79|337.69|341.74|337.64|8
1640580470000|2021-12-27 04:47:50|341.78|337.68|341.82|337.72|341.82|337.72|341.77|337.67|10
1640580480000|2021-12-27 04:48:00|341.77|337.67|341.81|337.71|341.82|337.72|341.74|337.64|8
1640580490000|2021-12-27 04:48:10|341.82|337.72|341.81|337.71|341.82|337.72|341.8|337.7|6
1640580500000|2021-12-27 04:48:20|341.8|337.7|341.74|337.64|341.8|337.7|341.72|337.62|13
1640580510000|2021-12-27 04:48:30|341.73|337.63|341.82|337.72|341.82|337.72|341.73|337.63|12
1640580520000|2021-12-27 04:48:40|341.83|337.73|341.92|337.82|341.92|337.82|341.82|337.72|10
1640580530000|2021-12-27 04:48:50|341.93|337.83|341.99|337.89|341.99|337.89|341.93|337.83|5
1640580540000|2021-12-27 04:49:00|341.98|337.88|342|337.9|342.01|337.91|341.97|337.87|11
1640580550000|2021-12-27 04:49:10|341.9|337.8|342.01|337.91|342.01|337.91|341.9|337.8|6
1640580560000|2021-12-27 04:49:20|342|337.9|342.05|337.95|342.05|337.95|342|337.9|9
1640580570000|2021-12-27 04:49:30|342.08|337.98|342.26|338.16|342.27|338.17|342.08|337.98|17
1640580580000|2021-12-27 04:49:40|342.25|338.15|342.24|338.14|342.26|338.16|342.24|338.14|4
1640580590000|2021-12-27 04:49:50|342.25|338.15|342.25|338.15|342.25|338.15|342.25|338.15|1
1640580600000|2021-12-27 04:50:00|342.27|338.17|342.24|338.14|342.28|338.18|342.24|338.14|5
1640580610000|2021-12-27 04:50:10|342.25|338.15|342.23|338.13|342.28|338.18|342.21|338.11|11
1640580620000|2021-12-27 04:50:20|342.24|338.14|342.23|338.13|342.26|338.16|342.17|338.07|14
1640580630000|2021-12-27 04:50:30|342.22|338.12|342.24|338.14|342.26|338.16|342.15|338.05|8
1640580640000|2021-12-27 04:50:40|342.25|338.15|342.24|338.14|342.26|338.16|342.2|338.1|10
1640580650000|2021-12-27 04:50:50|342.21|338.11|342.21|338.11|342.22|338.12|342.2|338.1|9
1640580660000|2021-12-27 04:51:00|342.2|338.1|342.24|338.14|342.25|338.15|342.2|338.1|5
1640580670000|2021-12-27 04:51:10|342.25|338.15|342.25|338.15|342.25|338.15|342.21|338.11|5
1640580680000|2021-12-27 04:51:20|342.24|338.14|342.27|338.17|342.28|338.18|342.24|338.14|9
1640580690000|2021-12-27 04:51:30|342.29|338.19|342.28|338.18|342.31|338.21|342.26|338.16|10
1640580700000|2021-12-27 04:51:40|342.29|338.19|342.33|338.23|342.36|338.26|342.29|338.19|10
1640580710000|2021-12-27 04:51:50|342.34|338.24|342.37|338.27|342.38|338.28|342.34|338.24|4
1640580720000|2021-12-27 04:52:00|342.33|338.23|342.36|338.26|342.41|338.31|342.33|338.23|8
1640580730000|2021-12-27 04:52:10|342.37|338.27|342.35|338.25|342.4|338.3|342.33|338.23|14
1640580740000|2021-12-27 04:52:20|342.36|338.26|342.32|338.22|342.36|338.26|342.28|338.18|11
1640580750000|2021-12-27 04:52:30|342.34|338.24|342.34|338.24|342.38|338.28|342.31|338.21|14
1640580760000|2021-12-27 04:52:40|342.36|338.26|342.32|338.22|342.36|338.26|342.31|338.21|8
1640580770000|2021-12-27 04:52:50|342.33|338.23|342.33|338.23|342.34|338.24|342.31|338.21|5
1640580780000|2021-12-27 04:53:00|342.34|338.24|342.34|338.24|342.35|338.25|342.32|338.22|8
1640580790000|2021-12-27 04:53:10|342.35|338.25|342.35|338.25|342.35|338.25|342.34|338.24|3
1640580800000|2021-12-27 04:53:20|342.36|338.26|342.42|338.32|342.42|338.32|342.3|338.2|10
1640580810000|2021-12-27 04:53:30|342.4|338.3|342.4|338.3|342.4|338.3|342.4|338.3|1
1640580820000|2021-12-27 04:53:40|342.42|338.32|342.43|338.33|342.43|338.33|342.38|338.28|4
1640580830000|2021-12-27 04:53:50|342.42|338.32|342.41|338.31|342.42|338.32|342.41|338.31|2
1640580840000|2021-12-27 04:54:00|342.39|338.29|342.44|338.34|342.45|338.35|342.39|338.29|11
1640580850000|2021-12-27 04:54:10|342.45|338.35|342.48|338.38|342.48|338.38|342.45|338.35|5
1640580860000|2021-12-27 04:54:20|342.45|338.35|342.48|338.38|342.51|338.41|342.45|338.35|5
1640580870000|2021-12-27 04:54:30|342.51|338.41|342.51|338.41|342.52|338.42|342.5|338.4|9
1640580880000|2021-12-27 04:54:40|342.47|338.37|342.46|338.36|342.51|338.41|342.45|338.35|8
1640580890000|2021-12-27 04:54:50|342.43|338.33|342.47|338.37|342.47|338.37|342.43|338.33|2
1640580900000|2021-12-27 04:55:00|342.48|338.38|342.46|338.36|342.49|338.39|342.44|338.34|11
1640580910000|2021-12-27 04:55:10|342.47|338.37|342.39|338.29|342.47|338.37|342.38|338.28|14
1640580920000|2021-12-27 04:55:20|342.37|338.27|342.35|338.25|342.39|338.29|342.35|338.25|4
1640580930000|2021-12-27 04:55:30|342.37|338.27|342.27|338.17|342.39|338.29|342.24|338.14|10
1640580940000|2021-12-27 04:55:40|342.25|338.15|342.43|338.33|342.44|338.34|342.25|338.15|13
1640580950000|2021-12-27 04:55:50|342.44|338.34|342.44|338.34|342.44|338.34|342.4|338.3|4
1640580960000|2021-12-27 04:56:00|342.4|338.3|342.39|338.29|342.48|338.38|342.39|338.29|12
1640580970000|2021-12-27 04:56:10|342.38|338.28|342.48|338.38|342.48|338.38|342.36|338.26|16
1640580980000|2021-12-27 04:56:20|342.46|338.36|342.43|338.33|342.46|338.36|342.42|338.32|9
1640580990000|2021-12-27 04:56:30|342.41|338.31|342.42|338.32|342.43|338.33|342.39|338.29|11
1640581000000|2021-12-27 04:56:40|342.44|338.34|342.47|338.37|342.51|338.41|342.43|338.33|16
1640581010000|2021-12-27 04:56:50|342.5|338.4|342.51|338.41|342.52|338.42|342.49|338.39|5
1640581020000|2021-12-27 04:57:00|342.49|338.39|342.51|338.41|342.53|338.43|342.49|338.39|7
1640581030000|2021-12-27 04:57:10|342.49|338.39|342.51|338.41|342.51|338.41|342.47|338.37|3
1640581040000|2021-12-27 04:57:20|342.47|338.37|342.42|338.32|342.47|338.37|342.42|338.32|4
1640581050000|2021-12-27 04:57:30|342.41|338.31|342.45|338.35|342.45|338.35|342.39|338.29|13
1640581060000|2021-12-27 04:57:40|342.47|338.37|342.55|338.45|342.55|338.45|342.42|338.32|8
1640581070000|2021-12-27 04:57:50|342.56|338.46|342.56|338.46|342.61|338.51|342.53|338.43|13
1640581080000|2021-12-27 04:58:00|342.55|338.45|342.55|338.45|342.56|338.46|342.53|338.43|6
1640581090000|2021-12-27 04:58:10|342.54|338.44|342.56|338.46|342.56|338.46|342.54|338.44|3
1640581100000|2021-12-27 04:58:20|342.55|338.45|342.55|338.45|342.55|338.45|342.53|338.43|3
1640581110000|2021-12-27 04:58:30|342.54|338.44|342.54|338.44|342.55|338.45|342.53|338.43|4
1640581120000|2021-12-27 04:58:40|342.52|338.42|342.46|338.36|342.54|338.44|342.46|338.36|14
1640581130000|2021-12-27 04:58:50|342.45|338.35|342.53|338.43|342.56|338.46|342.43|338.33|8
1640581140000|2021-12-27 04:59:00|342.48|338.38|342.53|338.43|342.55|338.45|342.48|338.38|6
1640581150000|2021-12-27 04:59:10|342.52|338.42|342.3|338.2|342.54|338.44|342.3|338.2|11
1640581160000|2021-12-27 04:59:20|342.24|338.14|342.24|338.14|342.34|338.24|342.15|338.05|18
1640581170000|2021-12-27 04:59:30|342.22|338.12|342.18|338.08|342.22|338.12|342.18|338.08|11
1640581180000|2021-12-27 04:59:40|342.14|338.04|342.16|338.06|342.16|338.06|342.14|338.04|3
1640581190000|2021-12-27 04:59:50|342.15|338.05|342.17|338.07|342.21|338.11|342.15|338.05|4
1640581200000|2021-12-27 05:00:00|342.16|338.06|342.15|338.05|342.16|338.06|342.15|338.05|2
1640581210000|2021-12-27 05:00:10|342.16|338.06|342.16|338.06|342.16|338.06|342.13|338.03|3
1640581220000|2021-12-27 05:00:20|342.19|338.09|342.14|338.04|342.2|338.1|342.14|338.04|7
1640581230000|2021-12-27 05:00:30|342.15|338.05|342.14|338.04|342.16|338.06|342.12|338.02|13
1640581240000|2021-12-27 05:00:40|342.13|338.03|342.1|338|342.13|338.03|342.1|338|2
1640581250000|2021-12-27 05:00:50|342.07|337.97|342.15|338.05|342.17|338.07|342.07|337.97|10
1640581260000|2021-12-27 05:01:00|342.12|338.02|342.1|338|342.12|338.02|342.1|338|6
1640581270000|2021-12-27 05:01:10|342.17|338.07|342.17|338.07|342.17|338.07|342.17|338.07|1
1640581280000|2021-12-27 05:01:20|342.18|338.08|342.17|338.07|342.18|338.08|342.16|338.06|7
1640581290000|2021-12-27 05:01:30|342.16|338.06|341.88|337.78|342.16|338.06|341.86|337.76|11
1640581300000|2021-12-27 05:01:40|341.86|337.76|341.91|337.81|341.96|337.86|341.8|337.7|19
1640581310000|2021-12-27 05:01:50|341.9|337.8|341.91|337.81|341.92|337.82|341.88|337.78|10
1640581320000|2021-12-27 05:02:00|341.89|337.79|341.92|337.82|341.92|337.82|341.89|337.79|6
1640581340000|2021-12-27 05:02:20|341.89|337.79|341.89|337.79|341.95|337.85|341.89|337.79|9
1640581350000|2021-12-27 05:02:30|341.92|337.82|341.92|337.82|341.92|337.82|341.87|337.77|6
1640581370000|2021-12-27 05:02:50|341.87|337.77|341.77|337.67|341.87|337.77|341.73|337.63|15
1640581380000|2021-12-27 05:03:00|341.76|337.66|341.72|337.62|341.77|337.67|341.71|337.61|13
1640581390000|2021-12-27 05:03:10|341.73|337.63|341.63|337.53|341.73|337.63|341.63|337.53|13
1640581400000|2021-12-27 05:03:20|341.64|337.54|341.6|337.5|341.64|337.54|341.6|337.5|8
1640581410000|2021-12-27 05:03:30|341.63|337.53|341.65|337.55|341.65|337.55|341.59|337.49|10
1640581420000|2021-12-27 05:03:40|341.64|337.54|341.64|337.54|341.65|337.55|341.62|337.52|9
1640581430000|2021-12-27 05:03:50|341.61|337.51|341.67|337.57|341.67|337.57|341.58|337.48|10
1640581440000|2021-12-27 05:04:00|341.63|337.53|341.6|337.5|341.64|337.54|341.6|337.5|3
1640581450000|2021-12-27 05:04:10|341.64|337.54|341.57|337.47|341.64|337.54|341.57|337.47|8
1640581460000|2021-12-27 05:04:20|341.62|337.52|341.53|337.43|341.62|337.52|341.53|337.43|8
1640581470000|2021-12-27 05:04:30|341.56|337.46|341.52|337.42|341.59|337.49|341.5|337.4|12
1640581480000|2021-12-27 05:04:40|341.5|337.4|341.54|337.44|341.55|337.45|341.5|337.4|10
1640581490000|2021-12-27 05:04:50|341.53|337.43|341.49|337.39|341.53|337.43|341.48|337.38|6
1640581500000|2021-12-27 05:05:00|341.5|337.4|341.54|337.44|341.54|337.44|341.48|337.38|10
1640581510000|2021-12-27 05:05:10|341.55|337.45|341.53|337.43|341.55|337.45|341.53|337.43|3
1640581520000|2021-12-27 05:05:20|341.54|337.44|341.53|337.43|341.57|337.47|341.5|337.4|5
1640581530000|2021-12-27 05:05:30|341.52|337.42|341.51|337.41|341.57|337.47|341.49|337.39|9
1640581540000|2021-12-27 05:05:40|341.5|337.4|341.52|337.42|341.52|337.42|341.5|337.4|2
1640581550000|2021-12-27 05:05:50|341.53|337.43|341.73|337.63|341.74|337.64|341.53|337.43|10
1640581560000|2021-12-27 05:06:00|341.75|337.65|341.77|337.67|341.84|337.74|341.75|337.65|11
1640581570000|2021-12-27 05:06:10|341.78|337.68|341.71|337.61|341.78|337.68|341.71|337.61|8
1640581580000|2021-12-27 05:06:20|341.69|337.59|341.69|337.59|341.71|337.61|341.68|337.58|8
1640581590000|2021-12-27 05:06:30|341.7|337.6|341.74|337.64|341.74|337.64|341.65|337.55|12
1640581600000|2021-12-27 05:06:40|341.67|337.57|341.73|337.63|341.75|337.65|341.67|337.57|6
1640581610000|2021-12-27 05:06:50|341.72|337.62|341.82|337.72|341.82|337.72|341.72|337.62|7
1640581620000|2021-12-27 05:07:00|341.83|337.73|341.9|337.8|341.9|337.8|341.8|337.7|6
1640581630000|2021-12-27 05:07:10|341.82|337.72|341.82|337.72|341.82|337.72|341.82|337.72|1
1640581640000|2021-12-27 05:07:20|341.81|337.71|341.75|337.65|341.81|337.71|341.74|337.64|6
1640581650000|2021-12-27 05:07:30|341.76|337.66|341.9|337.8|341.91|337.81|341.76|337.66|5
1640581660000|2021-12-27 05:07:40|341.91|337.81|341.8|337.7|341.91|337.81|341.8|337.7|6
1640581670000|2021-12-27 05:07:50|341.85|337.75|341.88|337.78|341.89|337.79|341.84|337.74|4
1640581680000|2021-12-27 05:08:00|341.83|337.73|341.83|337.73|341.83|337.73|341.82|337.72|3
1640581690000|2021-12-27 05:08:10|341.84|337.74|341.77|337.67|341.84|337.74|341.75|337.65|8
1640581700000|2021-12-27 05:08:20|341.72|337.62|341.55|337.45|341.72|337.62|341.53|337.43|10
1640581720000|2021-12-27 05:08:40|341.57|337.47|341.55|337.45|341.58|337.48|341.54|337.44|6
1640581730000|2021-12-27 05:08:50|341.56|337.46|341.74|337.64|341.74|337.64|341.55|337.45|13
1640581740000|2021-12-27 05:09:00|341.76|337.66|341.74|337.64|341.76|337.66|341.72|337.62|6
1640581750000|2021-12-27 05:09:10|341.72|337.62|341.82|337.72|341.82|337.72|341.72|337.62|9
1640581760000|2021-12-27 05:09:20|341.83|337.73|341.82|337.72|341.83|337.73|341.81|337.71|5
1640581770000|2021-12-27 05:09:30|341.81|337.71|341.61|337.51|341.82|337.72|341.61|337.51|11
1640581780000|2021-12-27 05:09:40|341.62|337.52|341.62|337.52|341.65|337.55|341.61|337.51|4
1640581790000|2021-12-27 05:09:50|341.61|337.51|341.73|337.63|341.74|337.64|341.58|337.48|14
1640581800000|2021-12-27 05:10:00|341.74|337.64|341.78|337.68|341.78|337.68|341.73|337.63|8
1640581810000|2021-12-27 05:10:10|341.77|337.67|341.82|337.72|341.82|337.72|341.77|337.67|12
1640581820000|2021-12-27 05:10:20|341.79|337.69|341.79|337.69|341.8|337.7|341.78|337.68|5
1640581830000|2021-12-27 05:10:30|341.78|337.68|341.82|337.72|341.84|337.74|341.78|337.68|11
1640581840000|2021-12-27 05:10:40|341.84|337.74|341.82|337.72|341.84|337.74|341.75|337.65|15
1640581850000|2021-12-27 05:10:50|341.83|337.73|341.75|337.65|341.83|337.73|341.75|337.65|8
1640581860000|2021-12-27 05:11:00|341.76|337.66|341.74|337.64|341.77|337.67|341.73|337.63|5
1640581870000|2021-12-27 05:11:10|341.72|337.62|341.72|337.62|341.72|337.62|341.72|337.62|1
1640581880000|2021-12-27 05:11:20|341.71|337.61|341.65|337.55|341.73|337.63|341.65|337.55|10
1640581890000|2021-12-27 05:11:30|341.64|337.54|341.65|337.55|341.69|337.59|341.64|337.54|7
1640581900000|2021-12-27 05:11:40|341.73|337.63|341.66|337.56|341.73|337.63|341.64|337.54|6
1640581910000|2021-12-27 05:11:50|341.68|337.58|341.86|337.76|341.86|337.76|341.63|337.53|8
1640581920000|2021-12-27 05:12:00|341.75|337.65|341.82|337.72|341.85|337.75|341.7|337.6|9
1640581930000|2021-12-27 05:12:10|341.8|337.7|341.8|337.7|341.86|337.76|341.79|337.69|13
1640581940000|2021-12-27 05:12:20|341.81|337.71|341.86|337.76|341.88|337.78|341.81|337.71|12
1640581950000|2021-12-27 05:12:30|341.85|337.75|341.85|337.75|341.88|337.78|341.82|337.72|6
1640581960000|2021-12-27 05:12:40|341.86|337.76|341.69|337.59|341.86|337.76|341.69|337.59|11
1640581970000|2021-12-27 05:12:50|341.71|337.61|341.8|337.7|341.8|337.7|341.71|337.61|8
1640581980000|2021-12-27 05:13:00|341.76|337.66|341.7|337.6|341.76|337.66|341.69|337.59|6
1640581990000|2021-12-27 05:13:10|341.71|337.61|341.7|337.6|341.74|337.64|341.7|337.6|4
1640582000000|2021-12-27 05:13:20|341.73|337.63|341.69|337.59|341.73|337.63|341.67|337.57|7
1640582010000|2021-12-27 05:13:30|341.68|337.58|341.65|337.55|341.68|337.58|341.65|337.55|2
1640582020000|2021-12-27 05:13:40|341.7|337.6|341.74|337.64|341.82|337.72|341.7|337.6|7
1640582030000|2021-12-27 05:13:50|341.73|337.63|341.72|337.62|341.74|337.64|341.72|337.62|5
1640582040000|2021-12-27 05:14:00|341.73|337.63|341.74|337.64|341.74|337.64|341.67|337.57|6
1640582050000|2021-12-27 05:14:10|341.73|337.63|341.74|337.64|341.74|337.64|341.72|337.62|4
1640582060000|2021-12-27 05:14:20|341.73|337.63|341.74|337.64|341.75|337.65|341.73|337.63|4
1640582070000|2021-12-27 05:14:30|341.73|337.63|341.72|337.62|341.74|337.64|341.72|337.62|6
1640582080000|2021-12-27 05:14:40|341.73|337.63|341.75|337.65|341.75|337.65|341.7|337.6|9
1640582090000|2021-12-27 05:14:50|341.72|337.62|341.74|337.64|341.77|337.67|341.71|337.61|5
1640582100000|2021-12-27 05:15:00|341.73|337.63|341.72|337.62|341.77|337.67|341.7|337.6|8
1640582110000|2021-12-27 05:15:10|341.73|337.63|341.72|337.62|341.75|337.65|341.72|337.62|6
1640582120000|2021-12-27 05:15:20|341.68|337.58|341.68|337.58|341.69|337.59|341.67|337.57|6
1640582130000|2021-12-27 05:15:30|341.65|337.55|341.66|337.56|341.66|337.56|341.65|337.55|2
1640582140000|2021-12-27 05:15:40|341.65|337.55|341.65|337.55|341.65|337.55|341.65|337.55|1
1640582150000|2021-12-27 05:15:50|341.64|337.54|341.61|337.51|341.64|337.54|341.61|337.51|3
1640582160000|2021-12-27 05:16:00|341.62|337.52|341.62|337.52|341.63|337.53|341.61|337.51|6
1640582170000|2021-12-27 05:16:10|341.63|337.53|341.62|337.52|341.63|337.53|341.62|337.52|2
1640582180000|2021-12-27 05:16:20|341.61|337.51|341.6|337.5|341.61|337.51|341.56|337.46|6
1640582190000|2021-12-27 05:16:30|341.56|337.46|341.54|337.44|341.61|337.51|341.53|337.43|9
1640582200000|2021-12-27 05:16:40|341.53|337.43|341.52|337.42|341.53|337.43|341.52|337.42|6
1640582210000|2021-12-27 05:16:50|341.54|337.44|341.53|337.43|341.54|337.44|341.49|337.39|6
1640582220000|2021-12-27 05:17:00|341.52|337.42|341.53|337.43|341.53|337.43|341.5|337.4|6
1640582230000|2021-12-27 05:17:10|341.52|337.42|341.47|337.37|341.58|337.48|341.47|337.37|8
1640582240000|2021-12-27 05:17:20|341.56|337.46|341.56|337.46|341.59|337.49|341.52|337.42|10
1640582250000|2021-12-27 05:17:30|341.57|337.47|341.54|337.44|341.57|337.47|341.54|337.44|3
1640582260000|2021-12-27 05:17:40|341.5|337.4|341.55|337.45|341.56|337.46|341.5|337.4|9
1640582270000|2021-12-27 05:17:50|341.52|337.42|341.51|337.41|341.55|337.45|341.51|337.41|8
1640582280000|2021-12-27 05:18:00|341.5|337.4|341.55|337.45|341.55|337.45|341.48|337.38|6
1640582290000|2021-12-27 05:18:10|341.53|337.43|341.42|337.32|341.53|337.43|341.41|337.31|14
1640582300000|2021-12-27 05:18:20|341.45|337.35|341.44|337.34|341.47|337.37|341.44|337.34|4
1640582310000|2021-12-27 05:18:30|341.47|337.37|341.46|337.36|341.49|337.39|341.45|337.35|8
1640582320000|2021-12-27 05:18:40|341.48|337.38|341.62|337.52|341.62|337.52|341.44|337.34|18
1640582330000|2021-12-27 05:18:50|341.63|337.53|341.57|337.47|341.63|337.53|341.56|337.46|14
1640582340000|2021-12-27 05:19:00|341.6|337.5|341.57|337.47|341.6|337.5|341.57|337.47|5
1640582350000|2021-12-27 05:19:10|341.6|337.5|341.72|337.62|341.72|337.62|341.58|337.48|15
1640582360000|2021-12-27 05:19:20|341.73|337.63|341.74|337.64|341.75|337.65|341.72|337.62|11
1640582370000|2021-12-27 05:19:30|341.76|337.66|341.74|337.64|341.76|337.66|341.74|337.64|2
1640582380000|2021-12-27 05:19:40|341.76|337.66|341.76|337.66|341.76|337.66|341.76|337.66|1
1640582390000|2021-12-27 05:19:50|341.74|337.64|341.74|337.64|341.76|337.66|341.73|337.63|7
1640582400000|2021-12-27 05:20:00|341.76|337.66|341.75|337.65|341.77|337.67|341.73|337.63|10
1640582410000|2021-12-27 05:20:10|341.74|337.64|341.73|337.63|341.78|337.68|341.73|337.63|4
1640582420000|2021-12-27 05:20:20|341.75|337.65|341.82|337.72|341.83|337.73|341.73|337.63|8
1640582430000|2021-12-27 05:20:30|341.81|337.71|341.74|337.64|341.81|337.71|341.74|337.64|5
1640582440000|2021-12-27 05:20:40|341.73|337.63|341.72|337.62|341.75|337.65|341.71|337.61|13
1640582450000|2021-12-27 05:20:50|341.73|337.63|341.74|337.64|341.76|337.66|341.73|337.63|8
1640582460000|2021-12-27 05:21:00|341.73|337.63|341.74|337.64|341.76|337.66|341.73|337.63|4
1640582470000|2021-12-27 05:21:10|341.75|337.65|341.74|337.64|341.77|337.67|341.73|337.63|10
1640582500000|2021-12-27 05:21:40|341.72|337.62|341.73|337.63|341.76|337.66|341.72|337.62|5
1640582520000|2021-12-27 05:22:00|341.72|337.62|341.74|337.64|341.74|337.64|341.72|337.62|3
1640582530000|2021-12-27 05:22:10|341.73|337.63|341.75|337.65|341.75|337.65|341.73|337.63|4
1640582540000|2021-12-27 05:22:20|341.7|337.6|341.59|337.49|341.76|337.66|341.59|337.49|15
1640582550000|2021-12-27 05:22:30|341.6|337.5|341.59|337.49|341.6|337.5|341.57|337.47|9
1640582560000|2021-12-27 05:22:40|341.58|337.48|341.74|337.64|341.74|337.64|341.58|337.48|12
1640582570000|2021-12-27 05:22:50|341.75|337.65|341.73|337.63|341.75|337.65|341.72|337.62|5
1640582580000|2021-12-27 05:23:00|341.79|337.69|342.07|337.97|342.09|337.99|341.73|337.63|19
1640582600000|2021-12-27 05:23:20|342.12|338.02|342.14|338.04|342.16|338.06|342.03|337.93|16
1640582610000|2021-12-27 05:23:30|342.2|338.1|342.23|338.13|342.23|338.13|342.2|338.1|6
1640582620000|2021-12-27 05:23:40|342.22|338.12|342.19|338.09|342.23|338.13|342.19|338.09|7
1640582630000|2021-12-27 05:23:50|342.2|338.1|342.17|338.07|342.21|338.11|342.17|338.07|4
1640582640000|2021-12-27 05:24:00|342.18|338.08|342.17|338.07|342.23|338.13|342.16|338.06|12
1640582650000|2021-12-27 05:24:10|342.16|338.06|342.13|338.03|342.17|338.07|342.1|338|9
1640582660000|2021-12-27 05:24:20|342.21|338.11|342.22|338.12|342.22|338.12|342.21|338.11|2
1640582670000|2021-12-27 05:24:30|342.21|338.11|342.22|338.12|342.22|338.12|342.21|338.11|2
1640582680000|2021-12-27 05:24:40|342.15|338.05|342.22|338.12|342.22|338.12|342.15|338.05|6
1640582690000|2021-12-27 05:24:50|342.21|338.11|342.22|338.12|342.22|338.12|342.21|338.11|2
1640582700000|2021-12-27 05:25:00|342.21|338.11|342.19|338.09|342.21|338.11|342.18|338.08|5
1640582710000|2021-12-27 05:25:10|342.18|338.08|342.3|338.2|342.3|338.2|342.18|338.08|3
1640582720000|2021-12-27 05:25:20|342.27|338.17|342.43|338.33|342.43|338.33|342.27|338.17|15
1640582730000|2021-12-27 05:25:30|342.4|338.3|342.43|338.33|342.44|338.34|342.4|338.3|6
1640582740000|2021-12-27 05:25:40|342.38|338.28|342.3|338.2|342.38|338.28|342.3|338.2|6
1640582750000|2021-12-27 05:25:50|342.31|338.21|342.46|338.36|342.46|338.36|342.3|338.2|13
1640582760000|2021-12-27 05:26:00|342.44|338.34|342.52|338.42|342.53|338.43|342.44|338.34|16
1640582770000|2021-12-27 05:26:10|342.54|338.44|342.5|338.4|342.54|338.44|342.5|338.4|2
1640582780000|2021-12-27 05:26:20|342.52|338.42|342.5|338.4|342.52|338.42|342.5|338.4|3
1640582790000|2021-12-27 05:26:30|342.53|338.43|342.55|338.45|342.55|338.45|342.53|338.43|7
1640582800000|2021-12-27 05:26:40|342.52|338.42|342.46|338.36|342.52|338.42|342.44|338.34|8
1640582810000|2021-12-27 05:26:50|342.43|338.33|342.37|338.27|342.49|338.39|342.37|338.27|10
1640582830000|2021-12-27 05:27:10|342.38|338.28|342.37|338.27|342.39|338.29|342.37|338.27|7
1640582840000|2021-12-27 05:27:20|342.36|338.26|342.36|338.26|342.38|338.28|342.34|338.24|8
1640582850000|2021-12-27 05:27:30|342.37|338.27|342.38|338.28|342.38|338.28|342.35|338.25|6
1640582860000|2021-12-27 05:27:40|342.43|338.33|342.48|338.38|342.48|338.38|342.38|338.28|11
1640582870000|2021-12-27 05:27:50|342.47|338.37|342.55|338.45|342.57|338.47|342.47|338.37|14
1640582880000|2021-12-27 05:28:00|342.59|338.49|342.62|338.52|342.67|338.57|342.59|338.49|11
1640582890000|2021-12-27 05:28:10|342.65|338.55|342.62|338.52|342.65|338.55|342.62|338.52|2
1640582900000|2021-12-27 05:28:20|342.64|338.54|342.65|338.55|342.65|338.55|342.64|338.54|2
1640582910000|2021-12-27 05:28:30|342.69|338.59|342.74|338.64|342.8|338.7|342.69|338.59|7
1640582920000|2021-12-27 05:28:40|342.77|338.67|342.81|338.71|342.81|338.71|342.74|338.64|8
1640582930000|2021-12-27 05:28:50|342.75|338.65|342.8|338.7|342.8|338.7|342.74|338.64|6
1640582940000|2021-12-27 05:29:00|342.74|338.64|342.67|338.57|342.74|338.64|342.66|338.56|14
1640582950000|2021-12-27 05:29:10|342.65|338.55|342.67|338.57|342.69|338.59|342.65|338.55|4
1640582960000|2021-12-27 05:29:20|342.64|338.54|342.71|338.61|342.72|338.62|342.64|338.54|11
1640582970000|2021-12-27 05:29:30|342.69|338.59|342.64|338.54|342.74|338.64|342.64|338.54|7
1640582980000|2021-12-27 05:29:40|342.67|338.57|342.58|338.48|342.69|338.59|342.58|338.48|11
1640582990000|2021-12-27 05:29:50|342.59|338.49|342.61|338.51|342.67|338.57|342.59|338.49|11
1640583000000|2021-12-27 05:30:00|342.62|338.52|342.62|338.52|342.64|338.54|342.61|338.51|6
1640583020000|2021-12-27 05:30:20|342.65|338.55|342.66|338.56|342.7|338.6|342.6|338.5|12
1640583030000|2021-12-27 05:30:30|342.65|338.55|342.7|338.6|342.7|338.6|342.65|338.55|4
1640583040000|2021-12-27 05:30:40|342.69|338.59|342.69|338.59|342.69|338.59|342.69|338.59|1
1640583050000|2021-12-27 05:30:50|342.65|338.55|342.67|338.57|342.67|338.57|342.65|338.55|2
1640583060000|2021-12-27 05:31:00|342.64|338.54|342.69|338.59|342.7|338.6|342.64|338.54|6
1640583070000|2021-12-27 05:31:10|342.71|338.61|342.81|338.71|342.81|338.71|342.66|338.56|11
1640583080000|2021-12-27 05:31:20|342.79|338.69|342.79|338.69|342.8|338.7|342.79|338.69|5
1640583090000|2021-12-27 05:31:30|342.8|338.7|342.8|338.7|342.8|338.7|342.8|338.7|1
1640583100000|2021-12-27 05:31:40|342.79|338.69|342.8|338.7|342.8|338.7|342.79|338.69|2
1640583110000|2021-12-27 05:31:50|342.82|338.72|342.83|338.73|342.84|338.74|342.81|338.71|6
1640583120000|2021-12-27 05:32:00|342.84|338.74|342.72|338.62|342.84|338.74|342.7|338.6|10
1640583130000|2021-12-27 05:32:10|342.74|338.64|342.77|338.67|342.77|338.67|342.74|338.64|2
1640583140000|2021-12-27 05:32:20|342.72|338.62|342.7|338.6|342.77|338.67|342.65|338.55|7
1640583150000|2021-12-27 05:32:30|342.78|338.68|342.79|338.69|342.82|338.72|342.76|338.66|14
1640583160000|2021-12-27 05:32:40|342.76|338.66|342.79|338.69|342.79|338.69|342.76|338.66|3
1640583170000|2021-12-27 05:32:50|342.76|338.66|342.74|338.64|342.8|338.7|342.74|338.64|6
1640583180000|2021-12-27 05:33:00|342.73|338.63|342.82|338.72|342.82|338.72|342.73|338.63|10
1640583190000|2021-12-27 05:33:10|342.81|338.71|342.81|338.71|342.82|338.72|342.81|338.71|3
1640583200000|2021-12-27 05:33:20|342.82|338.72|342.81|338.71|342.82|338.72|342.81|338.71|2
1640583210000|2021-12-27 05:33:30|342.8|338.7|342.81|338.71|342.81|338.71|342.8|338.7|2
1640583240000|2021-12-27 05:34:00|342.8|338.7|342.75|338.65|342.8|338.7|342.75|338.65|3
1640583250000|2021-12-27 05:34:10|342.74|338.64|342.74|338.64|342.74|338.64|342.74|338.64|1
1640583260000|2021-12-27 05:34:20|342.73|338.63|342.62|338.52|342.73|338.63|342.61|338.51|4
1640583270000|2021-12-27 05:34:30|342.67|338.57|342.68|338.58|342.71|338.61|342.67|338.57|8
1640583280000|2021-12-27 05:34:40|342.65|338.55|342.66|338.56|342.67|338.57|342.65|338.55|4
1640583290000|2021-12-27 05:34:50|342.65|338.55|342.64|338.54|342.65|338.55|342.63|338.53|6
1640583300000|2021-12-27 05:35:00|342.67|338.57|342.65|338.55|342.67|338.57|342.65|338.55|4
1640583310000|2021-12-27 05:35:10|342.68|338.58|342.66|338.56|342.7|338.6|342.65|338.55|8
1640583320000|2021-12-27 05:35:20|342.68|338.58|342.6|338.5|342.68|338.58|342.58|338.48|6
1640583330000|2021-12-27 05:35:30|342.61|338.51|342.65|338.55|342.65|338.55|342.6|338.5|5
1640583340000|2021-12-27 05:35:40|342.71|338.61|342.67|338.57|342.71|338.61|342.67|338.57|4
1640583350000|2021-12-27 05:35:50|342.69|338.59|342.65|338.55|342.69|338.59|342.6|338.5|5
1640583360000|2021-12-27 05:36:00|342.67|338.57|342.64|338.54|342.67|338.57|342.63|338.53|3
1640583370000|2021-12-27 05:36:10|342.68|338.58|342.68|338.58|342.68|338.58|342.65|338.55|8
1640583380000|2021-12-27 05:36:20|342.71|338.61|342.67|338.57|342.71|338.61|342.67|338.57|5
1640583390000|2021-12-27 05:36:30|342.69|338.59|342.68|338.58|342.71|338.61|342.67|338.57|9
1640583400000|2021-12-27 05:36:40|342.64|338.54|342.68|338.58|342.68|338.58|342.64|338.54|2
1640583410000|2021-12-27 05:36:50|342.67|338.57|342.65|338.55|342.69|338.59|342.64|338.54|6
1640583420000|2021-12-27 05:37:00|342.7|338.6|342.68|338.58|342.7|338.6|342.68|338.58|2
1640583430000|2021-12-27 05:37:10|342.71|338.61|342.67|338.57|342.71|338.61|342.67|338.57|3
1640583440000|2021-12-27 05:37:20|342.68|338.58|342.68|338.58|342.68|338.58|342.68|338.58|1
1640583450000|2021-12-27 05:37:30|342.66|338.56|342.81|338.71|342.83|338.73|342.64|338.54|14
1640583460000|2021-12-27 05:37:40|342.83|338.73|342.83|338.73|342.83|338.73|342.8|338.7|3
1640583470000|2021-12-27 05:37:50|342.79|338.69|342.72|338.62|342.82|338.72|342.72|338.62|8
1640583480000|2021-12-27 05:38:00|342.75|338.65|342.74|338.64|342.75|338.65|342.71|338.61|4
1640583500000|2021-12-27 05:38:20|342.75|338.65|342.74|338.64|342.75|338.65|342.74|338.64|2
1640583510000|2021-12-27 05:38:30|342.75|338.65|342.62|338.52|342.75|338.65|342.62|338.52|10
1640583520000|2021-12-27 05:38:40|342.61|338.51|342.61|338.51|342.67|338.57|342.61|338.51|9
1640583530000|2021-12-27 05:38:50|342.6|338.5|342.62|338.52|342.64|338.54|342.6|338.5|5
1640583540000|2021-12-27 05:39:00|342.59|338.49|342.64|338.54|342.68|338.58|342.59|338.49|8
1640583560000|2021-12-27 05:39:20|342.61|338.51|342.64|338.54|342.67|338.57|342.61|338.51|5
1640583570000|2021-12-27 05:39:30|342.65|338.55|342.62|338.52|342.69|338.59|342.59|338.49|12
1640583580000|2021-12-27 05:39:40|342.64|338.54|342.68|338.58|342.68|338.58|342.64|338.54|4
1640583590000|2021-12-27 05:39:50|342.69|338.59|342.71|338.61|342.71|338.61|342.67|338.57|5
1640583600000|2021-12-27 05:40:00|342.68|338.58|342.71|338.61|342.75|338.65|342.68|338.58|7
1640583610000|2021-12-27 05:40:10|342.7|338.6|342.61|338.51|342.7|338.6|342.6|338.5|11
1640583620000|2021-12-27 05:40:20|342.63|338.53|342.61|338.51|342.64|338.54|342.61|338.51|5
1640583630000|2021-12-27 05:40:30|342.63|338.53|342.7|338.6|342.75|338.65|342.61|338.51|11
1640583640000|2021-12-27 05:40:40|342.64|338.54|342.48|338.38|342.64|338.54|342.41|338.31|14
1640583650000|2021-12-27 05:40:50|342.47|338.37|342.49|338.39|342.49|338.39|342.46|338.36|3
1640583660000|2021-12-27 05:41:00|342.47|338.37|342.48|338.38|342.48|338.38|342.41|338.31|7
1640583670000|2021-12-27 05:41:10|342.45|338.35|342.46|338.36|342.55|338.45|342.42|338.32|7
1640583680000|2021-12-27 05:41:20|342.47|338.37|342.38|338.28|342.47|338.37|342.38|338.28|3
1640583690000|2021-12-27 05:41:30|342.43|338.33|342.46|338.36|342.53|338.43|342.43|338.33|8
1640583700000|2021-12-27 05:41:40|342.45|338.35|342.47|338.37|342.47|338.37|342.42|338.32|5
1640583720000|2021-12-27 05:42:00|342.38|338.28|342.46|338.36|342.47|338.37|342.38|338.28|6
1640583730000|2021-12-27 05:42:10|342.47|338.37|342.46|338.36|342.6|338.5|342.46|338.36|7
1640583740000|2021-12-27 05:42:20|342.47|338.37|342.56|338.46|342.59|338.49|342.47|338.37|4
1640583760000|2021-12-27 05:42:40|342.59|338.49|342.56|338.46|342.6|338.5|342.56|338.46|4
1640583770000|2021-12-27 05:42:50|342.58|338.48|342.63|338.53|342.63|338.53|342.58|338.48|4
1640583780000|2021-12-27 05:43:00|342.65|338.55|342.64|338.54|342.73|338.63|342.64|338.54|4
1640583790000|2021-12-27 05:43:10|342.61|338.51|342.7|338.6|342.7|338.6|342.61|338.51|6
1640583800000|2021-12-27 05:43:20|342.67|338.57|342.65|338.55|342.7|338.6|342.65|338.55|8
1640583810000|2021-12-27 05:43:30|342.7|338.6|342.7|338.6|342.7|338.6|342.7|338.6|1
1640583820000|2021-12-27 05:43:40|342.66|338.56|342.61|338.51|342.66|338.56|342.61|338.51|3
1640583830000|2021-12-27 05:43:50|342.62|338.52|342.62|338.52|342.62|338.52|342.61|338.51|3
1640583840000|2021-12-27 05:44:00|342.63|338.53|342.63|338.53|342.72|338.62|342.63|338.53|5
1640583850000|2021-12-27 05:44:10|342.6|338.5|342.72|338.62|342.72|338.62|342.6|338.5|6
1640583860000|2021-12-27 05:44:20|342.61|338.51|342.66|338.56|342.66|338.56|342.61|338.51|3
1640583870000|2021-12-27 05:44:30|342.65|338.55|342.66|338.56|342.7|338.6|342.65|338.55|6
1640583880000|2021-12-27 05:44:40|342.73|338.63|342.7|338.6|342.73|338.63|342.7|338.6|2
1640583890000|2021-12-27 05:44:50|342.71|338.61|342.76|338.66|342.77|338.67|342.7|338.6|8
1640583900000|2021-12-27 05:45:00|342.77|338.67|342.78|338.68|342.78|338.68|342.75|338.65|5
1640583910000|2021-12-27 05:45:10|342.77|338.67|342.79|338.69|342.79|338.69|342.73|338.63|10
1640583920000|2021-12-27 05:45:20|342.76|338.66|342.68|338.58|342.79|338.69|342.68|338.58|11
1640583930000|2021-12-27 05:45:30|342.69|338.59|342.68|338.58|342.69|338.59|342.68|338.58|2
1640583940000|2021-12-27 05:45:40|342.66|338.56|342.6|338.5|342.67|338.57|342.6|338.5|4
1640583950000|2021-12-27 05:45:50|342.61|338.51|342.61|338.51|342.61|338.51|342.61|338.51|1
1640583960000|2021-12-27 05:46:00|342.6|338.5|342.6|338.5|342.63|338.53|342.56|338.46|7
1640583970000|2021-12-27 05:46:10|342.59|338.49|342.59|338.49|342.59|338.49|342.59|338.49|1
1640583980000|2021-12-27 05:46:20|342.6|338.5|342.59|338.49|342.61|338.51|342.59|338.49|4
1640584020000|2021-12-27 05:47:00|342.6|338.5|342.54|338.44|342.6|338.5|342.54|338.44|3
1640584030000|2021-12-27 05:47:10|342.59|338.49|342.6|338.5|342.6|338.5|342.59|338.49|4
1640584040000|2021-12-27 05:47:20|342.61|338.51|342.6|338.5|342.61|338.51|342.6|338.5|4
1640584060000|2021-12-27 05:47:40|342.59|338.49|342.59|338.49|342.59|338.49|342.59|338.49|1
1640584070000|2021-12-27 05:47:50|342.65|338.55|342.58|338.48|342.65|338.55|342.58|338.48|3
1640584080000|2021-12-27 05:48:00|342.5|338.4|342.6|338.5|342.65|338.55|342.5|338.4|10
1640584100000|2021-12-27 05:48:20|342.58|338.48|342.58|338.48|342.58|338.48|342.58|338.48|1
1640584110000|2021-12-27 05:48:30|342.62|338.52|342.65|338.55|342.65|338.55|342.62|338.52|2
1640584120000|2021-12-27 05:48:40|342.66|338.56|342.65|338.55|342.66|338.56|342.63|338.53|4
1640584140000|2021-12-27 05:49:00|342.66|338.56|342.66|338.56|342.66|338.56|342.66|338.56|1
1640584150000|2021-12-27 05:49:10|342.65|338.55|342.59|338.49|342.66|338.56|342.59|338.49|4
1640584160000|2021-12-27 05:49:20|342.6|338.5|342.59|338.49|342.72|338.62|342.55|338.45|8
1640584170000|2021-12-27 05:49:30|342.6|338.5|342.6|338.5|342.6|338.5|342.6|338.5|1
1640584180000|2021-12-27 05:49:40|342.59|338.49|342.59|338.49|342.6|338.5|342.59|338.49|3
1640584200000|2021-12-27 05:50:00|342.6|338.5|342.58|338.48|342.6|338.5|342.58|338.48|3
1640584210000|2021-12-27 05:50:10|342.54|338.44|342.54|338.44|342.59|338.49|342.48|338.38|12
1640584240000|2021-12-27 05:50:40|342.46|338.36|342.38|338.28|342.46|338.36|342.37|338.27|13
1640584250000|2021-12-27 05:50:50|342.37|338.27|342.24|338.14|342.37|338.27|342.24|338.14|7
1640584260000|2021-12-27 05:51:00|342.22|338.12|341.94|337.84|342.23|338.13|341.94|337.84|11
1640584270000|2021-12-27 05:51:10|341.93|337.83|341.91|337.81|341.93|337.83|341.91|337.81|3
1640584280000|2021-12-27 05:51:20|341.92|337.82|341.83|337.73|341.92|337.82|341.77|337.67|16
1640584290000|2021-12-27 05:51:30|341.82|337.72|342.03|337.93|342.03|337.93|341.79|337.69|13
1640584300000|2021-12-27 05:51:40|342.04|337.94|342.28|338.18|342.34|338.24|342.04|337.94|11
1640584310000|2021-12-27 05:51:50|342.29|338.19|342.34|338.24|342.34|338.24|342.29|338.19|3
1640584320000|2021-12-27 05:52:00|342.25|338.15|342.3|338.2|342.3|338.2|342.25|338.15|4
1640584330000|2021-12-27 05:52:10|342.29|338.19|342.26|338.16|342.33|338.23|342.26|338.16|10
1640584340000|2021-12-27 05:52:20|342.27|338.17|342.25|338.15|342.27|338.17|342.23|338.13|7
1640584350000|2021-12-27 05:52:30|342.21|338.11|342.2|338.1|342.28|338.18|342.2|338.1|6
1640584360000|2021-12-27 05:52:40|342.19|338.09|342.26|338.16|342.28|338.18|342.19|338.09|11
1640584370000|2021-12-27 05:52:50|342.25|338.15|342.26|338.16|342.26|338.16|342.25|338.15|6
1640584380000|2021-12-27 05:53:00|342.31|338.21|342.23|338.13|342.31|338.21|342.2|338.1|7
1640584390000|2021-12-27 05:53:10|342.24|338.14|341.99|337.89|342.26|338.16|341.99|337.89|10
1640584400000|2021-12-27 05:53:20|342.05|337.95|342.06|337.96|342.12|338.02|342.05|337.95|4
1640584410000|2021-12-27 05:53:30|342.08|337.98|342.07|337.97|342.08|337.98|341.94|337.84|7
1640584420000|2021-12-27 05:53:40|341.99|337.89|342.07|337.97|342.15|338.05|341.99|337.89|3
1640584430000|2021-12-27 05:53:50|342.15|338.05|342.11|338.01|342.15|338.05|342.11|338.01|2
1640584440000|2021-12-27 05:54:00|342.15|338.05|342.1|338|342.15|338.05|342.1|338|7
1640584450000|2021-12-27 05:54:10|342.09|337.99|342.1|338|342.1|338|342.09|337.99|2
1640584460000|2021-12-27 05:54:20|342.14|338.04|342.07|337.97|342.14|338.04|341.9|337.8|4
1640584470000|2021-12-27 05:54:30|342.15|338.05|342.13|338.03|342.16|338.06|342.12|338.02|4
1640584480000|2021-12-27 05:54:40|342.11|338.01|342.1|338|342.15|338.05|342.06|337.96|6
1640584490000|2021-12-27 05:54:50|342.12|338.02|342.11|338.01|342.12|338.02|342.09|337.99|6
1640584500000|2021-12-27 05:55:00|342.1|338|342.01|337.91|342.14|338.04|341.92|337.82|13
1640584510000|2021-12-27 05:55:10|341.95|337.85|341.9|337.8|341.95|337.85|341.9|337.8|5
1640584530000|2021-12-27 05:55:30|341.91|337.81|342.63|338.53|342.8|338.7|341.9|337.8|16
1640584540000|2021-12-27 05:55:40|342.74|338.64|342.74|338.64|342.82|338.72|342.71|338.61|20
1640584550000|2021-12-27 05:55:50|342.76|338.66|343.34|339.24|343.34|339.24|342.76|338.66|20
1640584560000|2021-12-27 05:56:00|343.33|339.23|343.31|339.21|343.33|339.23|343.3|339.2|7
1640584570000|2021-12-27 05:56:10|343.23|339.13|343.33|339.23|343.45|339.35|343.23|339.13|25
1640584580000|2021-12-27 05:56:20|343.34|339.24|343.15|339.05|343.42|339.32|343.1|339|18
1640584590000|2021-12-27 05:56:30|343.14|339.04|343.1|339|343.19|339.09|343.1|339|9
1640584600000|2021-12-27 05:56:40|342.96|338.86|342.69|338.59|342.96|338.86|342.61|338.51|12
1640584610000|2021-12-27 05:56:50|342.61|338.51|342.77|338.67|342.79|338.69|342.61|338.51|9
1640584620000|2021-12-27 05:57:00|342.78|338.68|342.73|338.63|342.81|338.71|342.73|338.63|8
1640584630000|2021-12-27 05:57:10|342.78|338.68|342.74|338.64|342.78|338.68|342.71|338.61|5
1640584640000|2021-12-27 05:57:20|342.75|338.65|342.75|338.65|342.78|338.68|342.75|338.65|3
1640584650000|2021-12-27 05:57:30|342.72|338.62|342.18|338.08|342.72|338.62|342.18|338.08|19
1640584660000|2021-12-27 05:57:40|342.17|338.07|341.74|337.64|342.17|338.07|341.7|337.6|18
1640584670000|2021-12-27 05:57:50|341.76|337.66|341.94|337.84|342|337.9|341.74|337.64|15
1640584680000|2021-12-27 05:58:00|341.93|337.83|341.84|337.74|341.93|337.83|341.84|337.74|3
1640584690000|2021-12-27 05:58:10|341.83|337.73|341.89|337.79|341.91|337.81|341.83|337.73|4
1640584700000|2021-12-27 05:58:20|341.9|337.8|341.86|337.76|341.9|337.8|341.86|337.76|8
1640584710000|2021-12-27 05:58:30|341.83|337.73|341.83|337.73|341.86|337.76|341.82|337.72|6
1640584720000|2021-12-27 05:58:40|341.84|337.74|341.78|337.68|341.85|337.75|341.78|337.68|7
1640584730000|2021-12-27 05:58:50|341.81|337.71|341.69|337.59|341.81|337.71|341.69|337.59|13
1640584740000|2021-12-27 05:59:00|341.65|337.55|341.67|337.57|341.7|337.6|341.65|337.55|7
1640584750000|2021-12-27 05:59:10|341.65|337.55|341.62|337.52|341.67|337.57|341.61|337.51|12
1640584760000|2021-12-27 05:59:20|341.63|337.53|341.63|337.53|341.65|337.55|341.62|337.52|6
1640584770000|2021-12-27 05:59:30|341.64|337.54|341.63|337.53|341.66|337.56|341.61|337.51|16
1640584780000|2021-12-27 05:59:40|341.6|337.5|341.63|337.53|341.64|337.54|341.54|337.44|22
1640584790000|2021-12-27 05:59:50|341.6|337.5|341.65|337.55|341.67|337.57|341.6|337.5|5
1640584800000|2021-12-27 06:00:00|341.64|337.54|341.52|337.42|341.64|337.54|341.51|337.41|15
1640584810000|2021-12-27 06:00:10|341.51|337.41|341.54|337.44|341.54|337.44|341.51|337.41|7
1640584820000|2021-12-27 06:00:20|341.55|337.45|341.49|337.39|341.55|337.45|341.49|337.39|10
1640584830000|2021-12-27 06:00:30|341.51|337.41|341.5|337.4|341.52|337.42|341.45|337.35|8
1640584840000|2021-12-27 06:00:40|341.48|337.38|341.62|337.52|341.63|337.53|341.48|337.38|7
1640584850000|2021-12-27 06:00:50|341.63|337.53|341.69|337.59|341.7|337.6|341.61|337.51|16
1640584860000|2021-12-27 06:01:00|341.7|337.6|341.69|337.59|341.7|337.6|341.67|337.57|5
1640584870000|2021-12-27 06:01:10|341.7|337.6|341.74|337.64|341.74|337.64|341.67|337.57|15
1640584880000|2021-12-27 06:01:20|341.73|337.63|341.73|337.63|341.74|337.64|341.72|337.62|7
1640584890000|2021-12-27 06:01:30|341.74|337.64|341.7|337.6|341.74|337.64|341.69|337.59|7
1640584900000|2021-12-27 06:01:40|341.69|337.59|341.66|337.56|341.76|337.66|341.66|337.56|14
1640584910000|2021-12-27 06:01:50|341.65|337.55|341.59|337.49|341.65|337.55|341.57|337.47|13
1640584920000|2021-12-27 06:02:00|341.56|337.46|341.62|337.52|341.62|337.52|341.49|337.39|8
1640584930000|2021-12-27 06:02:10|341.61|337.51|341.61|337.51|341.62|337.52|341.61|337.51|3
1640584940000|2021-12-27 06:02:20|341.62|337.52|341.62|337.52|341.62|337.52|341.61|337.51|3
1640584950000|2021-12-27 06:02:30|341.63|337.53|341.62|337.52|341.63|337.53|341.62|337.52|2
1640584960000|2021-12-27 06:02:40|341.63|337.53|341.63|337.53|341.63|337.53|341.63|337.53|1
1640584970000|2021-12-27 06:02:50|341.62|337.52|341.62|337.52|341.62|337.52|341.62|337.52|1
1640584980000|2021-12-27 06:03:00|341.61|337.51|341.61|337.51|341.61|337.51|341.57|337.47|4
1640584990000|2021-12-27 06:03:10|341.62|337.52|341.62|337.52|341.62|337.52|341.62|337.52|1
1640585020000|2021-12-27 06:03:40|341.59|337.49|341.48|337.38|341.66|337.56|341.45|337.35|11
1640585030000|2021-12-27 06:03:50|341.5|337.4|341.47|337.37|341.52|337.42|341.45|337.35|9
1640585040000|2021-12-27 06:04:00|341.48|337.38|341.45|337.35|341.49|337.39|341.45|337.35|7
1640585050000|2021-12-27 06:04:10|341.46|337.36|341.46|337.36|341.46|337.36|341.45|337.35|3
1640585060000|2021-12-27 06:04:20|341.45|337.35|341.49|337.39|341.5|337.4|341.44|337.34|8
1640585070000|2021-12-27 06:04:30|341.5|337.4|341.5|337.4|341.56|337.46|341.5|337.4|11
1640585080000|2021-12-27 06:04:40|341.51|337.41|341.46|337.36|341.51|337.41|341.46|337.36|15
1640585090000|2021-12-27 06:04:50|341.45|337.35|341.45|337.35|341.45|337.35|341.45|337.35|1
1640585100000|2021-12-27 06:05:00|341.44|337.34|341.45|337.35|341.47|337.37|341.44|337.34|5
1640585110000|2021-12-27 06:05:10|341.44|337.34|341.27|337.17|341.44|337.34|341.27|337.17|15
1640585120000|2021-12-27 06:05:20|341.23|337.13|341.08|336.98|341.23|337.13|341.05|336.95|12
1640585130000|2021-12-27 06:05:30|341.07|336.97|341.12|337.02|341.16|337.06|341.04|336.94|10
1640585140000|2021-12-27 06:05:40|341.07|336.97|341.12|337.02|341.16|337.06|341.05|336.95|5
1640585150000|2021-12-27 06:05:50|341.13|337.03|341.11|337.01|341.13|337.03|341.1|337|3
1640585160000|2021-12-27 06:06:00|341.17|337.07|341.27|337.17|341.33|337.23|341.17|337.07|9
1640585170000|2021-12-27 06:06:10|341.26|337.16|341.21|337.11|341.29|337.19|341.21|337.11|12
1640585180000|2021-12-27 06:06:20|341.18|337.08|341.21|337.11|341.21|337.11|341.15|337.05|3
1640585190000|2021-12-27 06:06:30|341.22|337.12|341.25|337.15|341.26|337.16|341.22|337.12|6
1640585200000|2021-12-27 06:06:40|341.24|337.14|341.17|337.07|341.25|337.15|341.17|337.07|9
1640585210000|2021-12-27 06:06:50|341.15|337.05|341.14|337.04|341.15|337.05|341.14|337.04|2
1640585220000|2021-12-27 06:07:00|341.15|337.05|341.19|337.09|341.19|337.09|341.11|337.01|9
1640585230000|2021-12-27 06:07:10|341.17|337.07|341.17|337.07|341.19|337.09|341.15|337.05|8
1640585240000|2021-12-27 06:07:20|341.16|337.06|341.15|337.05|341.16|337.06|341.11|337.01|5
1640585250000|2021-12-27 06:07:30|341.16|337.06|341.27|337.17|341.27|337.17|341.15|337.05|9
1640585260000|2021-12-27 06:07:40|341.19|337.09|341.26|337.16|341.26|337.16|341.19|337.09|6
1640585270000|2021-12-27 06:07:50|341.25|337.15|341.27|337.17|341.27|337.17|341.25|337.15|2
1640585280000|2021-12-27 06:08:00|341.26|337.16|341.28|337.18|341.28|337.18|341.25|337.15|7
1640585290000|2021-12-27 06:08:10|341.26|337.16|341.28|337.18|341.28|337.18|341.26|337.16|8
1640585300000|2021-12-27 06:08:20|341.24|337.14|341.25|337.15|341.28|337.18|341.24|337.14|12
1640585310000|2021-12-27 06:08:30|341.28|337.18|341.25|337.15|341.28|337.18|341.25|337.15|3
1640585320000|2021-12-27 06:08:40|341.22|337.12|341.12|337.02|341.22|337.12|341.11|337.01|13
1640585330000|2021-12-27 06:08:50|341.11|337.01|341.14|337.04|341.15|337.05|341.1|337|14
1640585340000|2021-12-27 06:09:00|341.13|337.03|341.26|337.16|341.26|337.16|341.12|337.02|13
1640585350000|2021-12-27 06:09:10|341.16|337.06|341.16|337.06|341.16|337.06|341.16|337.06|1
1640585360000|2021-12-27 06:09:20|341.17|337.07|341.17|337.07|341.17|337.07|341.17|337.07|1
1640585370000|2021-12-27 06:09:30|341.22|337.12|341.25|337.15|341.26|337.16|341.22|337.12|7
1640585390000|2021-12-27 06:09:50|341.19|337.09|341.11|337.01|341.2|337.1|341.11|337.01|7
1640585400000|2021-12-27 06:10:00|341.16|337.06|341.11|337.01|341.17|337.07|341.11|337.01|7
1640585410000|2021-12-27 06:10:10|341.13|337.03|341.12|337.02|341.13|337.03|341.12|337.02|2
1640585420000|2021-12-27 06:10:20|341.04|336.94|341.13|337.03|341.13|337.03|341.04|336.94|5
1640585450000|2021-12-27 06:10:50|341.11|337.01|341.11|337.01|341.11|337.01|341.11|337.01|1
1640585460000|2021-12-27 06:11:00|341.13|337.03|341.11|337.01|341.13|337.03|341.08|336.98|3
1640585470000|2021-12-27 06:11:10|341.1|337|341.09|336.99|341.14|337.04|341.08|336.98|10
1640585480000|2021-12-27 06:11:20|341.13|337.03|341.11|337.01|341.14|337.04|341.11|337.01|5
1640585490000|2021-12-27 06:11:30|341.13|337.03|341.21|337.11|341.23|337.13|341.11|337.01|9
1640585510000|2021-12-27 06:11:50|341.12|337.02|341.1|337|341.16|337.06|341.08|336.98|9
1640585520000|2021-12-27 06:12:00|341.12|337.02|341.13|337.03|341.13|337.03|341.12|337.02|2
1640585530000|2021-12-27 06:12:10|341.19|337.09|341.13|337.03|341.19|337.09|341.1|337|7
1640585540000|2021-12-27 06:12:20|341.11|337.01|341.14|337.04|341.17|337.07|341.1|337|5
1640585550000|2021-12-27 06:12:30|341.13|337.03|341.18|337.08|341.21|337.11|341.13|337.03|11
1640585560000|2021-12-27 06:12:40|341.16|337.06|341.25|337.15|341.27|337.17|341.16|337.06|13
1640585570000|2021-12-27 06:12:50|341.28|337.18|341.35|337.25|341.35|337.25|341.28|337.18|8
1640585580000|2021-12-27 06:13:00|341.36|337.26|341.13|337.03|341.38|337.28|341.13|337.03|21
1640585590000|2021-12-27 06:13:10|341.11|337.01|340.77|336.67|341.14|337.04|340.77|336.67|24
1640585600000|2021-12-27 06:13:20|340.74|336.64|340.78|336.68|340.9|336.8|340.7|336.6|18
1640585610000|2021-12-27 06:13:30|340.75|336.65|340.7|336.6|340.85|336.75|340.7|336.6|9
1640585620000|2021-12-27 06:13:40|340.75|336.65|340.71|336.61|340.88|336.78|340.71|336.61|11
1640585630000|2021-12-27 06:13:50|340.75|336.65|340.76|336.66|340.76|336.66|340.75|336.65|2
1640585640000|2021-12-27 06:14:00|340.79|336.69|340.76|336.66|340.8|336.7|340.76|336.66|6
1640585650000|2021-12-27 06:14:10|340.8|336.7|340.77|336.67|340.81|336.71|340.77|336.67|3
1640585660000|2021-12-27 06:14:20|340.72|336.62|340.71|336.61|340.76|336.66|340.71|336.61|4
1640585670000|2021-12-27 06:14:30|340.72|336.62|340.79|336.69|340.81|336.71|340.69|336.59|11
1640585680000|2021-12-27 06:14:40|340.7|336.6|340.77|336.67|340.79|336.69|340.7|336.6|8
1640585690000|2021-12-27 06:14:50|340.76|336.66|340.77|336.67|340.8|336.7|340.71|336.61|13
1640585700000|2021-12-27 06:15:00|340.78|336.68|340.77|336.67|340.79|336.69|340.77|336.67|3
1640585710000|2021-12-27 06:15:10|340.8|336.7|340.82|336.72|340.85|336.75|340.75|336.65|13
1640585720000|2021-12-27 06:15:20|340.83|336.73|340.79|336.69|340.85|336.75|340.7|336.6|8
1640585730000|2021-12-27 06:15:30|340.8|336.7|340.86|336.76|340.92|336.82|340.8|336.7|11
1640585740000|2021-12-27 06:15:40|340.82|336.72|340.85|336.75|340.86|336.76|340.82|336.72|4
1640585760000|2021-12-27 06:16:00|340.87|336.77|340.85|336.75|340.91|336.81|340.84|336.74|6
1640585770000|2021-12-27 06:16:10|340.84|336.74|340.8|336.7|340.85|336.75|340.79|336.69|6
1640585780000|2021-12-27 06:16:20|340.79|336.69|340.84|336.74|340.87|336.77|340.7|336.6|13
1640585790000|2021-12-27 06:16:30|340.83|336.73|340.9|336.8|340.9|336.8|340.79|336.69|11
1640585800000|2021-12-27 06:16:40|340.92|336.82|341.23|337.13|341.24|337.14|340.92|336.82|15
1640585810000|2021-12-27 06:16:50|341.22|337.12|341.21|337.11|341.22|337.12|341.2|337.1|6
1640585820000|2021-12-27 06:17:00|341.28|337.18|341.29|337.19|341.32|337.22|341.28|337.18|8
1640585830000|2021-12-27 06:17:10|341.28|337.18|341.28|337.18|341.34|337.24|341.26|337.16|8
1640585840000|2021-12-27 06:17:20|341.31|337.21|341.33|337.23|341.38|337.28|341.28|337.18|8
1640585850000|2021-12-27 06:17:30|341.41|337.31|341.33|337.23|341.41|337.31|341.3|337.2|12
1640585860000|2021-12-27 06:17:40|341.32|337.22|341.32|337.22|341.33|337.23|341.3|337.2|8
1640585870000|2021-12-27 06:17:50|341.33|337.23|341.3|337.2|341.36|337.26|341.3|337.2|6
1640585880000|2021-12-27 06:18:00|341.33|337.23|341.28|337.18|341.33|337.23|341.25|337.15|9
1640585890000|2021-12-27 06:18:10|341.27|337.17|341.22|337.12|341.28|337.18|341.21|337.11|9
1640585900000|2021-12-27 06:18:20|341.24|337.14|341.28|337.18|341.3|337.2|341.24|337.14|11
1640585910000|2021-12-27 06:18:30|341.27|337.17|341.27|337.17|341.29|337.19|341.2|337.1|15
1640585920000|2021-12-27 06:18:40|341.25|337.15|341.25|337.15|341.26|337.16|341.24|337.14|9
1640585930000|2021-12-27 06:18:50|341.26|337.16|341.26|337.16|341.27|337.17|341.25|337.15|8
1640585940000|2021-12-27 06:19:00|341.25|337.15|341.31|337.21|341.31|337.21|341.25|337.15|6
1640585950000|2021-12-27 06:19:10|341.33|337.23|341.3|337.2|341.33|337.23|341.26|337.16|10
1640585960000|2021-12-27 06:19:20|341.33|337.23|341.34|337.24|341.34|337.24|341.24|337.14|5
1640585970000|2021-12-27 06:19:30|341.35|337.25|341.38|337.28|341.4|337.3|341.35|337.25|13
1640585980000|2021-12-27 06:19:40|341.39|337.29|341.4|337.3|341.45|337.35|341.35|337.25|12
1640585990000|2021-12-27 06:19:50|341.43|337.33|341.43|337.33|341.44|337.34|341.3|337.2|6
1640586000000|2021-12-27 06:20:00|341.44|337.34|341.45|337.35|341.45|337.35|341.43|337.33|4
1640586010000|2021-12-27 06:20:10|341.46|337.36|341.46|337.36|341.46|337.36|341.44|337.34|5
1640586020000|2021-12-27 06:20:20|341.44|337.34|341.56|337.46|341.58|337.48|341.44|337.34|14
1640586030000|2021-12-27 06:20:30|341.51|337.41|341.5|337.4|341.54|337.44|341.47|337.37|11
1640586040000|2021-12-27 06:20:40|341.49|337.39|341.34|337.24|341.49|337.39|341.34|337.24|9
1640586050000|2021-12-27 06:20:50|341.35|337.25|341.42|337.32|341.42|337.32|341.35|337.25|8
1640586060000|2021-12-27 06:21:00|341.43|337.33|341.45|337.35|341.46|337.36|341.39|337.29|11
1640586070000|2021-12-27 06:21:10|341.46|337.36|341.44|337.34|341.48|337.38|341.44|337.34|4
1640586080000|2021-12-27 06:21:20|341.41|337.31|341.44|337.34|341.44|337.34|341.39|337.29|13
1640586090000|2021-12-27 06:21:30|341.46|337.36|341.31|337.21|341.46|337.36|341.31|337.21|11
1640586100000|2021-12-27 06:21:40|341.33|337.23|341.47|337.37|341.49|337.39|341.33|337.23|13
1640586120000|2021-12-27 06:22:00|341.49|337.39|341.48|337.38|341.49|337.39|341.44|337.34|4
1640586140000|2021-12-27 06:22:20|341.53|337.43|341.39|337.29|341.53|337.43|341.34|337.24|9
1640586150000|2021-12-27 06:22:30|341.41|337.31|341.42|337.32|341.46|337.36|341.41|337.31|4
1640586160000|2021-12-27 06:22:40|341.56|337.46|341.55|337.45|341.63|337.53|341.55|337.45|11
1640586170000|2021-12-27 06:22:50|341.58|337.48|341.54|337.44|341.61|337.51|341.51|337.41|8
1640586180000|2021-12-27 06:23:00|341.52|337.42|341.46|337.36|341.61|337.51|341.46|337.36|15
1640586190000|2021-12-27 06:23:10|341.44|337.34|341.66|337.56|341.66|337.56|341.39|337.29|16
1640586220000|2021-12-27 06:23:40|341.7|337.6|341.68|337.58|341.7|337.6|341.67|337.57|3
1640586230000|2021-12-27 06:23:50|341.69|337.59|341.71|337.61|341.71|337.61|341.67|337.57|3
1640586240000|2021-12-27 06:24:00|341.74|337.64|341.69|337.59|341.74|337.64|341.68|337.58|5
1640586250000|2021-12-27 06:24:10|341.68|337.58|341.68|337.58|341.68|337.58|341.68|337.58|1
1640586260000|2021-12-27 06:24:20|341.69|337.59|341.65|337.55|341.7|337.6|341.65|337.55|9
1640586270000|2021-12-27 06:24:30|341.66|337.56|341.68|337.58|341.69|337.59|341.66|337.56|10
1640586280000|2021-12-27 06:24:40|341.69|337.59|341.7|337.6|341.7|337.6|341.66|337.56|3
1640586290000|2021-12-27 06:24:50|341.77|337.67|341.77|337.67|341.77|337.67|341.77|337.67|1
1640586300000|2021-12-27 06:25:00|341.76|337.66|341.7|337.6|341.76|337.66|341.7|337.6|5
1640586310000|2021-12-27 06:25:10|341.69|337.59|341.68|337.58|341.7|337.6|341.68|337.58|4
1640586320000|2021-12-27 06:25:20|341.69|337.59|341.75|337.65|341.75|337.65|341.67|337.57|8
1640586330000|2021-12-27 06:25:30|341.77|337.67|341.78|337.68|341.78|337.68|341.71|337.61|7
1640586340000|2021-12-27 06:25:40|341.79|337.69|341.82|337.72|341.82|337.72|341.69|337.59|9
1640586350000|2021-12-27 06:25:50|341.83|337.73|341.7|337.6|341.83|337.73|341.7|337.6|5
1640586360000|2021-12-27 06:26:00|341.82|337.72|341.83|337.73|341.83|337.73|341.69|337.59|5
1640586370000|2021-12-27 06:26:10|341.77|337.67|341.71|337.61|341.83|337.73|341.69|337.59|8
1640586380000|2021-12-27 06:26:20|341.69|337.59|341.79|337.69|341.79|337.69|341.69|337.59|13
1640586390000|2021-12-27 06:26:30|341.85|337.75|341.91|337.81|341.92|337.82|341.79|337.69|18
1640586400000|2021-12-27 06:26:40|341.92|337.82|341.92|337.82|341.93|337.83|341.92|337.82|3
1640586410000|2021-12-27 06:26:50|341.91|337.81|341.92|337.82|341.99|337.89|341.91|337.81|9
1640586420000|2021-12-27 06:27:00|341.9|337.8|341.92|337.82|341.94|337.84|341.9|337.8|4
1640586430000|2021-12-27 06:27:10|341.87|337.77|341.88|337.78|341.88|337.78|341.87|337.77|2
1640586440000|2021-12-27 06:27:20|341.87|337.77|341.87|337.77|341.88|337.78|341.87|337.77|3
1640586450000|2021-12-27 06:27:30|341.88|337.78|341.93|337.83|341.93|337.83|341.88|337.78|2
1640586470000|2021-12-27 06:27:50|341.92|337.82|341.92|337.82|341.92|337.82|341.92|337.82|1
1640586480000|2021-12-27 06:28:00|341.94|337.84|341.93|337.83|341.94|337.84|341.91|337.81|6
1640586490000|2021-12-27 06:28:10|341.94|337.84|341.93|337.83|341.94|337.84|341.92|337.82|3
1640586500000|2021-12-27 06:28:20|341.92|337.82|341.92|337.82|341.92|337.82|341.92|337.82|1
1640586510000|2021-12-27 06:28:30|341.93|337.83|341.92|337.82|341.95|337.85|341.9|337.8|7
1640586520000|2021-12-27 06:28:40|341.94|337.84|341.77|337.67|341.94|337.84|341.77|337.67|11
1640586530000|2021-12-27 06:28:50|341.82|337.72|341.78|337.68|341.82|337.72|341.77|337.67|8
1640586540000|2021-12-27 06:29:00|341.77|337.67|341.78|337.68|341.82|337.72|341.77|337.67|5
1640586550000|2021-12-27 06:29:10|341.77|337.67|341.77|337.67|341.78|337.68|341.77|337.67|5
1640586560000|2021-12-27 06:29:20|341.74|337.64|341.74|337.64|341.74|337.64|341.74|337.64|1
1640586570000|2021-12-27 06:29:30|341.73|337.63|341.77|337.67|341.77|337.67|341.73|337.63|4
1640586590000|2021-12-27 06:29:50|341.78|337.68|341.77|337.67|341.78|337.68|341.77|337.67|2
1640586600000|2021-12-27 06:30:00|341.78|337.68|341.78|337.68|341.78|337.68|341.78|337.68|1
1640586610000|2021-12-27 06:30:10|341.77|337.67|341.78|337.68|341.78|337.68|341.77|337.67|2
1640586620000|2021-12-27 06:30:20|341.79|337.69|341.84|337.74|341.84|337.74|341.78|337.68|8
1640586630000|2021-12-27 06:30:30|341.88|337.78|342.03|337.93|342.03|337.93|341.88|337.78|12
1640586640000|2021-12-27 06:30:40|342.04|337.94|342.05|337.95|342.08|337.98|342.04|337.94|4
1640586650000|2021-12-27 06:30:50|342.04|337.94|342.05|337.95|342.05|337.95|341.99|337.89|4
1640586660000|2021-12-27 06:31:00|342.02|337.92|341.92|337.82|342.02|337.92|341.92|337.82|10
1640586670000|2021-12-27 06:31:10|342.04|337.94|342.03|337.93|342.05|337.95|342.02|337.92|5
1640586680000|2021-12-27 06:31:20|342.02|337.92|342.06|337.96|342.08|337.98|341.99|337.89|13
1640586690000|2021-12-27 06:31:30|342.07|337.97|342.01|337.91|342.09|337.99|342.01|337.91|3
1640586700000|2021-12-27 06:31:40|342.04|337.94|342.23|338.13|342.23|338.13|342.03|337.93|7
1640586710000|2021-12-27 06:31:50|342.21|338.11|342.24|338.14|342.24|338.14|342.21|338.11|2
1640586720000|2021-12-27 06:32:00|342.25|338.15|342.25|338.15|342.25|338.15|342.25|338.15|1
1640586730000|2021-12-27 06:32:10|342.29|338.19|342.29|338.19|342.29|338.19|342.29|338.19|1
1640586740000|2021-12-27 06:32:20|342.28|338.18|342.26|338.16|342.29|338.19|342.26|338.16|5
1640586750000|2021-12-27 06:32:30|342.27|338.17|342.27|338.17|342.27|338.17|342.27|338.17|1
1640586770000|2021-12-27 06:32:50|342.26|338.16|342.25|338.15|342.27|338.17|342.25|338.15|5
1640586780000|2021-12-27 06:33:00|342.24|338.14|342.2|338.1|342.24|338.14|342.19|338.09|7
1640586790000|2021-12-27 06:33:10|342.21|338.11|342.21|338.11|342.22|338.12|342.21|338.11|3
1640586800000|2021-12-27 06:33:20|342.22|338.12|342.21|338.11|342.22|338.12|342.21|338.11|2
1640586810000|2021-12-27 06:33:30|342.22|338.12|342.22|338.12|342.22|338.12|342.2|338.1|6
1640586820000|2021-12-27 06:33:40|342.24|338.14|342.31|338.21|342.31|338.21|342.24|338.14|9
1640586830000|2021-12-27 06:33:50|342.3|338.2|342.28|338.18|342.31|338.21|342.28|338.18|9
1640586840000|2021-12-27 06:34:00|342.29|338.19|342.31|338.21|342.31|338.21|342.29|338.19|3
1640586850000|2021-12-27 06:34:10|342.3|338.2|342.25|338.15|342.31|338.21|342.24|338.14|10
1640586860000|2021-12-27 06:34:20|342.24|338.14|342.23|338.13|342.24|338.14|342.23|338.13|2
1640586870000|2021-12-27 06:34:30|342.24|338.14|342.24|338.14|342.24|338.14|342.24|338.14|1
1640586880000|2021-12-27 06:34:40|342.25|338.15|342.36|338.26|342.36|338.26|342.25|338.15|14
1640586890000|2021-12-27 06:34:50|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640586900000|2021-12-27 06:35:00|342.39|338.29|342.33|338.23|342.39|338.29|342.3|338.2|8
1640586910000|2021-12-27 06:35:10|342.34|338.24|342.33|338.23|342.34|338.24|342.31|338.21|7
1640586920000|2021-12-27 06:35:20|342.32|338.22|342.32|338.22|342.35|338.25|342.32|338.22|4
1640586930000|2021-12-27 06:35:30|342.33|338.23|342.32|338.22|342.36|338.26|342.3|338.2|10
1640586950000|2021-12-27 06:35:50|342.33|338.23|342.32|338.22|342.35|338.25|342.31|338.21|12
1640586960000|2021-12-27 06:36:00|342.31|338.21|342.28|338.18|342.32|338.22|342.25|338.15|12
1640586970000|2021-12-27 06:36:10|342.29|338.19|342.27|338.17|342.32|338.22|342.27|338.17|5
1640586980000|2021-12-27 06:36:20|342.28|338.18|342.28|338.18|342.28|338.18|342.28|338.18|1
1640586990000|2021-12-27 06:36:30|342.27|338.17|342.34|338.24|342.34|338.24|342.27|338.17|8
1640587000000|2021-12-27 06:36:40|342.38|338.28|342.39|338.29|342.4|338.3|342.38|338.28|4
1640587010000|2021-12-27 06:36:50|342.4|338.3|342.39|338.29|342.43|338.33|342.35|338.25|9
1640587020000|2021-12-27 06:37:00|342.37|338.27|342.49|338.39|342.49|338.39|342.37|338.27|6
1640587030000|2021-12-27 06:37:10|342.5|338.4|342.54|338.44|342.56|338.46|342.49|338.39|11
1640587040000|2021-12-27 06:37:20|342.51|338.41|342.52|338.42|342.58|338.48|342.49|338.39|8
1640587050000|2021-12-27 06:37:30|342.53|338.43|342.53|338.43|342.53|338.43|342.53|338.43|1
1640587060000|2021-12-27 06:37:40|342.55|338.45|342.53|338.43|342.56|338.46|342.5|338.4|9
1640587070000|2021-12-27 06:37:50|342.54|338.44|342.53|338.43|342.54|338.44|342.53|338.43|4
1640587080000|2021-12-27 06:38:00|342.5|338.4|342.45|338.35|342.51|338.41|342.44|338.34|8
1640587100000|2021-12-27 06:38:20|342.46|338.36|342.49|338.39|342.49|338.39|342.46|338.36|5
1640587110000|2021-12-27 06:38:30|342.46|338.36|342.46|338.36|342.46|338.36|342.45|338.35|3
1640587120000|2021-12-27 06:38:40|342.45|338.35|342.52|338.42|342.52|338.42|342.45|338.35|4
1640587130000|2021-12-27 06:38:50|342.53|338.43|342.53|338.43|342.53|338.43|342.53|338.43|1
1640587140000|2021-12-27 06:39:00|342.49|338.39|342.46|338.36|342.49|338.39|342.46|338.36|2
1640587150000|2021-12-27 06:39:10|342.5|338.4|342.55|338.45|342.55|338.45|342.5|338.4|2
1640587160000|2021-12-27 06:39:20|342.56|338.46|342.53|338.43|342.56|338.46|342.52|338.42|10
1640587170000|2021-12-27 06:39:30|342.44|338.34|342.54|338.44|342.54|338.44|342.44|338.34|6
1640587180000|2021-12-27 06:39:40|342.47|338.37|342.54|338.44|342.57|338.47|342.47|338.37|4
1640587200000|2021-12-27 06:40:00|342.56|338.46|342.55|338.45|342.56|338.46|342.49|338.39|6
1640587210000|2021-12-27 06:40:10|342.56|338.46|342.6|338.5|342.6|338.5|342.56|338.46|2
1640587220000|2021-12-27 06:40:20|342.59|338.49|342.55|338.45|342.59|338.49|342.55|338.45|4
1640587230000|2021-12-27 06:40:30|342.6|338.5|342.63|338.53|342.63|338.53|342.55|338.45|5
1640587240000|2021-12-27 06:40:40|342.65|338.55|342.66|338.56|342.7|338.6|342.62|338.52|14
1640587250000|2021-12-27 06:40:50|342.7|338.6|342.79|338.69|342.8|338.7|342.68|338.58|11
1640587260000|2021-12-27 06:41:00|342.81|338.71|342.73|338.63|342.82|338.72|342.72|338.62|8
1640587270000|2021-12-27 06:41:10|342.72|338.62|342.73|338.63|342.8|338.7|342.72|338.62|4
1640587290000|2021-12-27 06:41:30|342.72|338.62|342.95|338.85|342.95|338.85|342.72|338.62|7
1640587300000|2021-12-27 06:41:40|342.92|338.82|342.95|338.85|342.95|338.85|342.92|338.82|4
1640587310000|2021-12-27 06:41:50|342.94|338.84|342.97|338.87|343|338.9|342.94|338.84|3
1640587320000|2021-12-27 06:42:00|342.94|338.84|342.9|338.8|343|338.9|342.9|338.8|8
1640587330000|2021-12-27 06:42:10|342.86|338.76|342.84|338.74|342.89|338.79|342.81|338.71|15
1640587340000|2021-12-27 06:42:20|342.83|338.73|342.85|338.75|342.85|338.75|342.8|338.7|6
1640587350000|2021-12-27 06:42:30|342.83|338.73|342.87|338.77|342.87|338.77|342.83|338.73|2
1640587360000|2021-12-27 06:42:40|342.85|338.75|342.89|338.79|342.9|338.8|342.85|338.75|6
1640587370000|2021-12-27 06:42:50|342.9|338.8|342.89|338.79|342.9|338.8|342.89|338.79|2
1640587380000|2021-12-27 06:43:00|342.91|338.81|342.89|338.79|342.94|338.84|342.84|338.74|7
1640587390000|2021-12-27 06:43:10|342.9|338.8|342.89|338.79|342.9|338.8|342.89|338.79|2
1640587410000|2021-12-27 06:43:30|342.86|338.76|342.83|338.73|342.86|338.76|342.83|338.73|3
1640587420000|2021-12-27 06:43:40|342.82|338.72|342.89|338.79|342.89|338.79|342.82|338.72|2
1640587440000|2021-12-27 06:44:00|342.88|338.78|342.89|338.79|342.91|338.81|342.86|338.76|5
1640587450000|2021-12-27 06:44:10|342.92|338.82|342.88|338.78|342.92|338.82|342.84|338.74|5
1640587460000|2021-12-27 06:44:20|342.89|338.79|342.89|338.79|342.94|338.84|342.84|338.74|6
1640587480000|2021-12-27 06:44:40|342.84|338.74|342.89|338.79|342.89|338.79|342.84|338.74|2
1640587500000|2021-12-27 06:45:00|342.84|338.74|342.9|338.8|342.94|338.84|342.83|338.73|8
1640587510000|2021-12-27 06:45:10|342.92|338.82|342.93|338.83|342.93|338.83|342.92|338.82|2
1640587530000|2021-12-27 06:45:30|342.99|338.89|342.91|338.81|342.99|338.89|342.91|338.81|3
1640587540000|2021-12-27 06:45:40|342.93|338.83|342.85|338.75|342.93|338.83|342.85|338.75|4
1640587550000|2021-12-27 06:45:50|342.86|338.76|342.81|338.71|342.86|338.76|342.8|338.7|7
1640587560000|2021-12-27 06:46:00|342.82|338.72|342.8|338.7|342.82|338.72|342.8|338.7|3
1640587570000|2021-12-27 06:46:10|342.79|338.69|342.78|338.68|342.8|338.7|342.78|338.68|3
1640587580000|2021-12-27 06:46:20|342.79|338.69|342.79|338.69|342.79|338.69|342.79|338.69|1
1640587600000|2021-12-27 06:46:40|342.82|338.72|342.79|338.69|342.82|338.72|342.78|338.68|4
1640587610000|2021-12-27 06:46:50|342.78|338.68|342.78|338.68|342.83|338.73|342.77|338.67|7
1640587620000|2021-12-27 06:47:00|342.74|338.64|342.74|338.64|342.75|338.65|342.74|338.64|3
1640587630000|2021-12-27 06:47:10|342.8|338.7|342.79|338.69|342.8|338.7|342.78|338.68|4
1640587640000|2021-12-27 06:47:20|342.73|338.63|342.74|338.64|342.78|338.68|342.73|338.63|4
1640587650000|2021-12-27 06:47:30|342.75|338.65|342.76|338.66|342.79|338.69|342.74|338.64|7
1640587660000|2021-12-27 06:47:40|342.79|338.69|342.76|338.66|342.79|338.69|342.73|338.63|4
1640587670000|2021-12-27 06:47:50|342.8|338.7|342.8|338.7|342.8|338.7|342.8|338.7|1
1640587680000|2021-12-27 06:48:00|342.74|338.64|342.59|338.49|342.77|338.67|342.43|338.33|14
1640587690000|2021-12-27 06:48:10|342.65|338.55|342.6|338.5|342.7|338.6|342.59|338.49|13
1640587700000|2021-12-27 06:48:20|342.58|338.48|342.56|338.46|342.58|338.48|342.56|338.46|2
1640587710000|2021-12-27 06:48:30|342.63|338.53|342.6|338.5|342.63|338.53|342.55|338.45|6
1640587720000|2021-12-27 06:48:40|342.59|338.49|342.6|338.5|342.6|338.5|342.58|338.48|3
1640587740000|2021-12-27 06:49:00|342.53|338.43|342.52|338.42|342.59|338.49|342.52|338.42|8
1640587750000|2021-12-27 06:49:10|342.54|338.44|342.48|338.38|342.57|338.47|342.48|338.38|7
1640587780000|2021-12-27 06:49:40|342.5|338.4|342.48|338.38|342.5|338.4|342.48|338.38|2
1640587790000|2021-12-27 06:49:50|342.47|338.37|342.49|338.39|342.49|338.39|342.47|338.37|5
1640587800000|2021-12-27 06:50:00|342.45|338.35|342.46|338.36|342.46|338.36|342.45|338.35|4
1640587810000|2021-12-27 06:50:10|342.48|338.38|342.48|338.38|342.51|338.41|342.48|338.38|4
1640587820000|2021-12-27 06:50:20|342.49|338.39|342.52|338.42|342.53|338.43|342.49|338.39|5
1640587830000|2021-12-27 06:50:30|342.57|338.47|342.63|338.53|342.63|338.53|342.55|338.45|7
1640587840000|2021-12-27 06:50:40|342.62|338.52|342.61|338.51|342.63|338.53|342.61|338.51|4
1640587850000|2021-12-27 06:50:50|342.59|338.49|342.61|338.51|342.62|338.52|342.59|338.49|4
1640587860000|2021-12-27 06:51:00|342.62|338.52|342.62|338.52|342.62|338.52|342.62|338.52|1
1640587870000|2021-12-27 06:51:10|342.59|338.49|342.58|338.48|342.63|338.53|342.58|338.48|4
1640587880000|2021-12-27 06:51:20|342.61|338.51|342.63|338.53|342.64|338.54|342.6|338.5|6
1640587890000|2021-12-27 06:51:30|342.6|338.5|342.47|338.37|342.6|338.5|342.47|338.37|4
1640587900000|2021-12-27 06:51:40|342.5|338.4|342.47|338.37|342.5|338.4|342.47|338.37|3
1640587910000|2021-12-27 06:51:50|342.5|338.4|342.64|338.54|342.64|338.54|342.48|338.38|16
1640587920000|2021-12-27 06:52:00|342.61|338.51|342.68|338.58|342.68|338.58|342.56|338.46|12
1640587930000|2021-12-27 06:52:10|342.72|338.62|342.69|338.59|342.73|338.63|342.69|338.59|7
1640587940000|2021-12-27 06:52:20|342.71|338.61|342.71|338.61|342.75|338.65|342.71|338.61|5
1640587950000|2021-12-27 06:52:30|342.72|338.62|342.77|338.67|342.79|338.69|342.72|338.62|15
1640587960000|2021-12-27 06:52:40|342.73|338.63|342.7|338.6|342.73|338.63|342.7|338.6|2
1640587970000|2021-12-27 06:52:50|342.74|338.64|342.7|338.6|342.81|338.71|342.67|338.57|7
1640587980000|2021-12-27 06:53:00|342.69|338.59|342.66|338.56|342.69|338.59|342.63|338.53|8
1640587990000|2021-12-27 06:53:10|342.74|338.64|342.76|338.66|342.76|338.66|342.69|338.59|8
1640588000000|2021-12-27 06:53:20|342.73|338.63|342.74|338.64|342.77|338.67|342.72|338.62|8
1640588010000|2021-12-27 06:53:30|342.73|338.63|342.64|338.54|342.74|338.64|342.64|338.54|9
1640588020000|2021-12-27 06:53:40|342.65|338.55|342.59|338.49|342.65|338.55|342.59|338.49|5
1640588030000|2021-12-27 06:53:50|342.57|338.47|342.44|338.34|342.59|338.49|342.4|338.3|15
1640588040000|2021-12-27 06:54:00|342.46|338.36|342.38|338.28|342.48|338.38|342.38|338.28|11
1640588050000|2021-12-27 06:54:10|342.37|338.27|342.34|338.24|342.39|338.29|342.34|338.24|7
1640588060000|2021-12-27 06:54:20|342.35|338.25|342.48|338.38|342.48|338.38|342.34|338.24|9
1640588070000|2021-12-27 06:54:30|342.51|338.41|342.4|338.3|342.51|338.41|342.4|338.3|9
1640588080000|2021-12-27 06:54:40|342.42|338.32|342.42|338.32|342.43|338.33|342.42|338.32|3
1640588090000|2021-12-27 06:54:50|342.41|338.31|342.41|338.31|342.47|338.37|342.41|338.31|12
1640588100000|2021-12-27 06:55:00|342.46|338.36|342.35|338.25|342.46|338.36|342.35|338.25|12
1640588110000|2021-12-27 06:55:10|342.34|338.24|342.37|338.27|342.37|338.27|342.31|338.21|13
1640588120000|2021-12-27 06:55:20|342.35|338.25|342.35|338.25|342.38|338.28|342.35|338.25|6
1640588130000|2021-12-27 06:55:30|342.42|338.32|342.42|338.32|342.42|338.32|342.42|338.32|1
1640588150000|2021-12-27 06:55:50|342.45|338.35|342.44|338.34|342.45|338.35|342.44|338.34|2
1640588160000|2021-12-27 06:56:00|342.41|338.31|342.46|338.36|342.46|338.36|342.41|338.31|4
1640588170000|2021-12-27 06:56:10|342.44|338.34|342.42|338.32|342.44|338.34|342.42|338.32|4
1640588180000|2021-12-27 06:56:20|342.43|338.33|342.42|338.32|342.43|338.33|342.42|338.32|2
1640588190000|2021-12-27 06:56:30|342.41|338.31|342.44|338.34|342.44|338.34|342.4|338.3|5
1640588200000|2021-12-27 06:56:40|342.43|338.33|342.24|338.14|342.43|338.33|342.24|338.14|14
1640588210000|2021-12-27 06:56:50|342.21|338.11|342.4|338.3|342.4|338.3|342.16|338.06|15
1640588220000|2021-12-27 06:57:00|342.39|338.29|342.38|338.28|342.41|338.31|342.35|338.25|10
1640588230000|2021-12-27 06:57:10|342.41|338.31|342.38|338.28|342.42|338.32|342.36|338.26|10
1640588240000|2021-12-27 06:57:20|342.39|338.29|342.33|338.23|342.39|338.29|342.31|338.21|7
1640588250000|2021-12-27 06:57:30|342.3|338.2|342.3|338.2|342.3|338.2|342.28|338.18|5
1640588260000|2021-12-27 06:57:40|342.37|338.27|342.35|338.25|342.37|338.27|342.34|338.24|3
1640588270000|2021-12-27 06:57:50|342.36|338.26|342.36|338.26|342.36|338.26|342.36|338.26|1
1640588280000|2021-12-27 06:58:00|342.35|338.25|342.33|338.23|342.37|338.27|342.29|338.19|9
1640588290000|2021-12-27 06:58:10|342.3|338.2|342.25|338.15|342.3|338.2|342.25|338.15|7
1640588300000|2021-12-27 06:58:20|342.28|338.18|342.38|338.28|342.38|338.28|342.19|338.09|9
1640588310000|2021-12-27 06:58:30|342.39|338.29|342.37|338.27|342.4|338.3|342.28|338.18|10
1640588320000|2021-12-27 06:58:40|342.38|338.28|342.55|338.45|342.55|338.45|342.37|338.27|14
1640588330000|2021-12-27 06:58:50|342.56|338.46|342.58|338.48|342.59|338.49|342.56|338.46|5
1640588340000|2021-12-27 06:59:00|342.56|338.46|342.36|338.26|342.56|338.46|342.36|338.26|15
1640588350000|2021-12-27 06:59:10|342.35|338.25|342.31|338.21|342.36|338.26|342.31|338.21|9
1640588360000|2021-12-27 06:59:20|342.32|338.22|342.39|338.29|342.39|338.29|342.32|338.22|15
1640588370000|2021-12-27 06:59:30|342.43|338.33|342.46|338.36|342.46|338.36|342.42|338.32|6
1640588380000|2021-12-27 06:59:40|342.42|338.32|342.4|338.3|342.43|338.33|342.4|338.3|7
1640588390000|2021-12-27 06:59:50|342.39|338.29|342.39|338.29|342.4|338.3|342.39|338.29|5
1640588400000|2021-12-27 07:00:00|342.41|338.31|342.44|338.34|342.44|338.34|342.39|338.29|7
1640588410000|2021-12-27 07:00:10|342.4|338.3|342.35|338.25|342.42|338.32|342.34|338.24|12
1640588420000|2021-12-27 07:00:20|342.36|338.26|342.34|338.24|342.37|338.27|342.27|338.17|12
1640588430000|2021-12-27 07:00:30|342.38|338.28|342.39|338.29|342.42|338.32|342.37|338.27|14
1640588440000|2021-12-27 07:00:40|342.37|338.27|342.37|338.27|342.39|338.29|342.37|338.27|5
1640588450000|2021-12-27 07:00:50|342.38|338.28|342.4|338.3|342.42|338.32|342.35|338.25|10
1640588460000|2021-12-27 07:01:00|342.37|338.27|342.36|338.26|342.4|338.3|342.34|338.24|11
1640588470000|2021-12-27 07:01:10|342.38|338.28|342.45|338.35|342.47|338.37|342.37|338.27|11
1640588480000|2021-12-27 07:01:20|342.46|338.36|342.46|338.36|342.46|338.36|342.46|338.36|1
1640588490000|2021-12-27 07:01:30|342.47|338.37|342.47|338.37|342.47|338.37|342.46|338.36|3
1640588500000|2021-12-27 07:01:40|342.46|338.36|342.46|338.36|342.46|338.36|342.46|338.36|1
1640588510000|2021-12-27 07:01:50|342.54|338.44|342.46|338.36|342.54|338.44|342.46|338.36|3
1640588520000|2021-12-27 07:02:00|342.48|338.38|342.39|338.29|342.51|338.41|342.38|338.28|13
1640588530000|2021-12-27 07:02:10|342.38|338.28|342.38|338.28|342.41|338.31|342.37|338.27|8
1640588540000|2021-12-27 07:02:20|342.39|338.29|342.45|338.35|342.47|338.37|342.39|338.29|4
1640588550000|2021-12-27 07:02:30|342.41|338.31|342.45|338.35|342.45|338.35|342.41|338.31|3
1640588560000|2021-12-27 07:02:40|342.43|338.33|342.45|338.35|342.45|338.35|342.43|338.33|2
1640588570000|2021-12-27 07:02:50|342.46|338.36|342.45|338.35|342.48|338.38|342.4|338.3|10
1640588580000|2021-12-27 07:03:00|342.44|338.34|342.45|338.35|342.47|338.37|342.44|338.34|4
1640588590000|2021-12-27 07:03:10|342.44|338.34|342.45|338.35|342.45|338.35|342.44|338.34|2
1640588600000|2021-12-27 07:03:20|342.46|338.36|342.45|338.35|342.46|338.36|342.42|338.32|4
1640588610000|2021-12-27 07:03:30|342.44|338.34|342.45|338.35|342.5|338.4|342.44|338.34|8
1640588620000|2021-12-27 07:03:40|342.47|338.37|342.46|338.36|342.47|338.37|342.4|338.3|8
1640588630000|2021-12-27 07:03:50|342.47|338.37|342.46|338.36|342.47|338.37|342.43|338.33|4
1640588640000|2021-12-27 07:04:00|342.48|338.38|342.52|338.42|342.53|338.43|342.45|338.35|9
1640588650000|2021-12-27 07:04:10|342.53|338.43|342.53|338.43|342.53|338.43|342.52|338.42|3
1640588660000|2021-12-27 07:04:20|342.6|338.5|342.6|338.5|342.6|338.5|342.6|338.5|1
1640588670000|2021-12-27 07:04:30|342.58|338.48|342.6|338.5|342.6|338.5|342.58|338.48|3
1640588680000|2021-12-27 07:04:40|342.59|338.49|342.59|338.49|342.6|338.5|342.59|338.49|3
1640588690000|2021-12-27 07:04:50|342.58|338.48|342.59|338.49|342.6|338.5|342.58|338.48|3
1640588700000|2021-12-27 07:05:00|342.58|338.48|342.56|338.46|342.59|338.49|342.5|338.4|8
1640588710000|2021-12-27 07:05:10|342.54|338.44|342.59|338.49|342.59|338.49|342.54|338.44|4
1640588720000|2021-12-27 07:05:20|342.61|338.51|342.62|338.52|342.65|338.55|342.61|338.51|3
1640588730000|2021-12-27 07:05:30|342.61|338.51|342.62|338.52|342.62|338.52|342.61|338.51|2
1640588740000|2021-12-27 07:05:40|342.58|338.48|342.6|338.5|342.65|338.55|342.57|338.47|8
1640588750000|2021-12-27 07:05:50|342.59|338.49|342.59|338.49|342.59|338.49|342.59|338.49|1
1640588760000|2021-12-27 07:06:00|342.58|338.48|342.59|338.49|342.59|338.49|342.55|338.45|3
1640588770000|2021-12-27 07:06:10|342.6|338.5|342.61|338.51|342.63|338.53|342.6|338.5|6
1640588780000|2021-12-27 07:06:20|342.63|338.53|342.63|338.53|342.63|338.53|342.63|338.53|1
1640588790000|2021-12-27 07:06:30|342.64|338.54|342.63|338.53|342.65|338.55|342.61|338.51|6
1640588800000|2021-12-27 07:06:40|342.69|338.59|342.63|338.53|342.69|338.59|342.63|338.53|4
1640588810000|2021-12-27 07:06:50|342.64|338.54|342.66|338.56|342.67|338.57|342.63|338.53|4
1640588830000|2021-12-27 07:07:10|342.69|338.59|342.66|338.56|342.69|338.59|342.66|338.56|2
1640588840000|2021-12-27 07:07:20|342.7|338.6|342.82|338.72|342.82|338.72|342.67|338.57|7
1640588850000|2021-12-27 07:07:30|342.8|338.7|342.74|338.64|342.83|338.73|342.74|338.64|9
1640588860000|2021-12-27 07:07:40|342.75|338.65|342.79|338.69|342.87|338.77|342.75|338.65|6
1640588870000|2021-12-27 07:07:50|342.8|338.7|342.82|338.72|342.84|338.74|342.76|338.66|11
1640588880000|2021-12-27 07:08:00|342.8|338.7|342.83|338.73|342.83|338.73|342.8|338.7|2
1640588900000|2021-12-27 07:08:20|342.85|338.75|342.74|338.64|342.86|338.76|342.74|338.64|9
1640588910000|2021-12-27 07:08:30|342.73|338.63|342.69|338.59|342.76|338.66|342.69|338.59|13
1640588920000|2021-12-27 07:08:40|342.67|338.57|342.74|338.64|342.75|338.65|342.67|338.57|6
1640588930000|2021-12-27 07:08:50|342.72|338.62|342.72|338.62|342.72|338.62|342.72|338.62|1
1640588940000|2021-12-27 07:09:00|342.75|338.65|342.74|338.64|342.75|338.65|342.7|338.6|7
1640588950000|2021-12-27 07:09:10|342.7|338.6|342.69|338.59|342.75|338.65|342.69|338.59|4
1640588960000|2021-12-27 07:09:20|342.68|338.58|342.61|338.51|342.71|338.61|342.59|338.49|9
1640588970000|2021-12-27 07:09:30|342.59|338.49|342.64|338.54|342.64|338.54|342.59|338.49|3
1640588980000|2021-12-27 07:09:40|342.65|338.55|342.63|338.53|342.65|338.55|342.59|338.49|10
1640588990000|2021-12-27 07:09:50|342.62|338.52|342.61|338.51|342.64|338.54|342.61|338.51|6
1640589000000|2021-12-27 07:10:00|342.6|338.5|342.61|338.51|342.62|338.52|342.58|338.48|5
1640589010000|2021-12-27 07:10:10|342.64|338.54|342.65|338.55|342.65|338.55|342.63|338.53|4
1640589020000|2021-12-27 07:10:20|342.64|338.54|342.64|338.54|342.65|338.55|342.63|338.53|4
1640589030000|2021-12-27 07:10:30|342.65|338.55|342.66|338.56|342.66|338.56|342.65|338.55|4
1640589040000|2021-12-27 07:10:40|342.69|338.59|342.71|338.61|342.71|338.61|342.66|338.56|5
1640589050000|2021-12-27 07:10:50|342.73|338.63|343.73|339.63|343.74|339.64|342.73|338.63|23
1640589060000|2021-12-27 07:11:00|343.74|339.64|344.09|339.99|344.15|340.05|343.7|339.6|21
1640589070000|2021-12-27 07:11:10|344.08|339.98|344.01|339.91|344.08|339.98|344.01|339.91|11
1640589080000|2021-12-27 07:11:20|344|339.9|343.92|339.82|344|339.9|343.92|339.82|8
1640589090000|2021-12-27 07:11:30|343.91|339.81|343.88|339.78|343.92|339.82|343.87|339.77|7
1640589100000|2021-12-27 07:11:40|343.86|339.76|343.86|339.76|343.88|339.78|343.83|339.73|9
1640589110000|2021-12-27 07:11:50|343.85|339.75|343.88|339.78|343.89|339.79|343.85|339.75|10
1640589120000|2021-12-27 07:12:00|343.89|339.79|343.87|339.77|343.91|339.81|343.82|339.72|6
1640589130000|2021-12-27 07:12:10|343.88|339.78|343.88|339.78|343.88|339.78|343.88|339.78|1
1640589140000|2021-12-27 07:12:20|343.81|339.71|343.91|339.81|343.91|339.81|343.81|339.71|10
1640589150000|2021-12-27 07:12:30|343.9|339.8|343.9|339.8|343.91|339.81|343.87|339.77|8
1640589160000|2021-12-27 07:12:40|343.91|339.81|343.54|339.44|343.91|339.81|343.44|339.34|24
1640589170000|2021-12-27 07:12:50|343.53|339.43|343.54|339.44|343.55|339.45|343.51|339.41|7
1640589180000|2021-12-27 07:13:00|343.55|339.45|343.56|339.46|343.59|339.49|343.55|339.45|8
1640589190000|2021-12-27 07:13:10|343.55|339.45|343.62|339.52|343.62|339.52|343.54|339.44|10
1640589200000|2021-12-27 07:13:20|343.63|339.53|343.58|339.48|343.64|339.54|343.52|339.42|13
1640589210000|2021-12-27 07:13:30|343.59|339.49|343.52|339.42|343.59|339.49|343.5|339.4|15
1640589220000|2021-12-27 07:13:40|343.54|339.44|343.48|339.38|343.54|339.44|343.46|339.36|9
1640589230000|2021-12-27 07:13:50|343.53|339.43|343.36|339.26|343.53|339.43|343.31|339.21|6
1640589240000|2021-12-27 07:14:00|343.32|339.22|343.39|339.29|343.39|339.29|343.32|339.22|5
1640589250000|2021-12-27 07:14:10|343.35|339.25|343.38|339.28|343.4|339.3|343.35|339.25|4
1640589270000|2021-12-27 07:14:30|343.34|339.24|343.36|339.26|343.36|339.26|343.3|339.2|3
1640589280000|2021-12-27 07:14:40|343.37|339.27|343.36|339.26|343.37|339.27|343.3|339.2|7
1640589290000|2021-12-27 07:14:50|343.38|339.28|343.32|339.22|343.38|339.28|343.32|339.22|3
1640589300000|2021-12-27 07:15:00|343.36|339.26|343.37|339.27|343.45|339.35|343.29|339.19|11
1640589310000|2021-12-27 07:15:10|343.36|339.26|343.38|339.28|343.4|339.3|343.32|339.22|11
1640589320000|2021-12-27 07:15:20|343.36|339.26|343.39|339.29|343.39|339.29|343.36|339.26|7
1640589330000|2021-12-27 07:15:30|343.38|339.28|343.36|339.26|343.38|339.28|343.3|339.2|3
1640589340000|2021-12-27 07:15:40|343.38|339.28|343.38|339.28|343.38|339.28|343.36|339.26|8
1640589350000|2021-12-27 07:15:50|343.35|339.25|343.48|339.38|343.48|339.38|343.33|339.23|8
1640589360000|2021-12-27 07:16:00|343.52|339.42|343.51|339.41|343.52|339.42|343.51|339.41|2
1640589370000|2021-12-27 07:16:10|343.48|339.38|343.51|339.41|343.51|339.41|343.47|339.37|3
1640589380000|2021-12-27 07:16:20|343.5|339.4|343.51|339.41|343.51|339.41|343.48|339.38|6
1640589390000|2021-12-27 07:16:30|343.47|339.37|343.47|339.37|343.47|339.37|343.47|339.37|1
1640589400000|2021-12-27 07:16:40|343.48|339.38|343.46|339.36|343.48|339.38|343.46|339.36|3
1640589410000|2021-12-27 07:16:50|343.45|339.35|343.33|339.23|343.45|339.35|343.33|339.23|7
1640589420000|2021-12-27 07:17:00|343.35|339.25|343.47|339.37|343.47|339.37|343.34|339.24|9
1640589430000|2021-12-27 07:17:10|343.42|339.32|343.41|339.31|343.44|339.34|343.4|339.3|8
1640589440000|2021-12-27 07:17:20|343.35|339.25|343.37|339.27|343.38|339.28|343.35|339.25|4
1640589450000|2021-12-27 07:17:30|343.36|339.26|343.37|339.27|343.41|339.31|343.36|339.26|3
1640589470000|2021-12-27 07:17:50|343.43|339.33|343.55|339.45|343.57|339.47|343.43|339.33|11
1640589480000|2021-12-27 07:18:00|343.57|339.47|343.49|339.39|343.57|339.47|343.49|339.39|11
1640589490000|2021-12-27 07:18:10|343.47|339.37|343.55|339.45|343.55|339.45|343.46|339.36|8
1640589500000|2021-12-27 07:18:20|343.57|339.47|343.62|339.52|343.64|339.54|343.55|339.45|10
1640589510000|2021-12-27 07:18:30|343.61|339.51|343.62|339.52|343.62|339.52|343.6|339.5|8
1640589530000|2021-12-27 07:18:50|343.61|339.51|343.59|339.49|343.61|339.51|343.56|339.46|6
1640589540000|2021-12-27 07:19:00|343.6|339.5|343.49|339.39|343.63|339.53|343.47|339.37|17
1640589550000|2021-12-27 07:19:10|343.46|339.36|343.45|339.35|343.47|339.37|343.41|339.31|4
1640589560000|2021-12-27 07:19:20|343.41|339.31|343.41|339.31|343.41|339.31|343.41|339.31|1
1640589570000|2021-12-27 07:19:30|343.44|339.34|343.36|339.26|343.45|339.35|343.36|339.26|11
1640589580000|2021-12-27 07:19:40|343.33|339.23|343.35|339.25|343.37|339.27|343.31|339.21|16
1640589590000|2021-12-27 07:19:50|343.36|339.26|343.34|339.24|343.42|339.32|343.33|339.23|16
1640589600000|2021-12-27 07:20:00|343.33|339.23|343.33|339.23|343.36|339.26|343.31|339.21|6
1640589610000|2021-12-27 07:20:10|343.35|339.25|343.42|339.32|343.43|339.33|343.27|339.17|12
1640589620000|2021-12-27 07:20:20|343.41|339.31|343.5|339.4|343.5|339.4|343.41|339.31|5
1640589630000|2021-12-27 07:20:30|343.48|339.38|343.51|339.41|343.52|339.42|343.48|339.38|8
1640589640000|2021-12-27 07:20:40|343.47|339.37|343.52|339.42|343.53|339.43|343.47|339.37|9
1640589650000|2021-12-27 07:20:50|343.51|339.41|343.49|339.39|343.52|339.42|343.41|339.31|11
1640589660000|2021-12-27 07:21:00|343.46|339.36|343.51|339.41|343.51|339.41|343.46|339.36|4
1640589670000|2021-12-27 07:21:10|343.43|339.33|343.43|339.33|343.43|339.33|343.41|339.31|3
1640589680000|2021-12-27 07:21:20|343.4|339.3|343.43|339.33|343.43|339.33|343.4|339.3|2
1640589690000|2021-12-27 07:21:30|343.38|339.28|343.41|339.31|343.43|339.33|343.36|339.26|7
1640589700000|2021-12-27 07:21:40|343.43|339.33|343.39|339.29|343.49|339.39|343.39|339.29|9
1640589710000|2021-12-27 07:21:50|343.37|339.27|343.34|339.24|343.4|339.3|343.31|339.21|15
1640589720000|2021-12-27 07:22:00|343.33|339.23|343.4|339.3|343.4|339.3|343.33|339.23|4
1640589730000|2021-12-27 07:22:10|343.41|339.31|343.43|339.33|343.45|339.35|343.39|339.29|4
1640589740000|2021-12-27 07:22:20|343.42|339.32|343.48|339.38|343.48|339.38|343.41|339.31|7
1640589750000|2021-12-27 07:22:30|343.5|339.4|343.38|339.28|343.5|339.4|343.36|339.26|8
1640589760000|2021-12-27 07:22:40|343.37|339.27|343.4|339.3|343.41|339.31|343.32|339.22|13
1640589770000|2021-12-27 07:22:50|343.41|339.31|343.42|339.32|343.45|339.35|343.38|339.28|8
1640589780000|2021-12-27 07:23:00|343.45|339.35|343.63|339.53|343.63|339.53|343.42|339.32|8
1640589790000|2021-12-27 07:23:10|343.62|339.52|343.63|339.53|343.64|339.54|343.57|339.47|11
1640589800000|2021-12-27 07:23:20|343.59|339.49|343.53|339.43|343.59|339.49|343.53|339.43|6
1640589810000|2021-12-27 07:23:30|343.54|339.44|343.51|339.41|343.56|339.46|343.49|339.39|9
1640589820000|2021-12-27 07:23:40|343.49|339.39|343.58|339.48|343.62|339.52|343.49|339.39|8
1640589830000|2021-12-27 07:23:50|343.59|339.49|343.57|339.47|343.65|339.55|343.54|339.44|15
1640589840000|2021-12-27 07:24:00|343.56|339.46|343.58|339.48|343.58|339.48|343.56|339.46|2
1640589850000|2021-12-27 07:24:10|343.57|339.47|343.57|339.47|343.66|339.56|343.54|339.44|8
1640589860000|2021-12-27 07:24:20|343.58|339.48|343.57|339.47|343.65|339.55|343.53|339.43|5
1640589870000|2021-12-27 07:24:30|343.56|339.46|343.56|339.46|343.57|339.47|343.53|339.43|9
1640589880000|2021-12-27 07:24:40|343.55|339.45|343.44|339.34|343.55|339.45|343.41|339.31|14
1640589890000|2021-12-27 07:24:50|343.43|339.33|343.43|339.33|343.46|339.36|343.42|339.32|11
1640589900000|2021-12-27 07:25:00|343.42|339.32|343.34|339.24|343.42|339.32|343.32|339.22|17
1640589910000|2021-12-27 07:25:10|343.36|339.26|343.34|339.24|343.36|339.26|343.33|339.23|4
1640589920000|2021-12-27 07:25:20|343.32|339.22|343.33|339.23|343.36|339.26|343.28|339.18|8
1640589930000|2021-12-27 07:25:30|343.32|339.22|343.35|339.25|343.35|339.25|343.31|339.21|5
1640589940000|2021-12-27 07:25:40|343.32|339.22|343.32|339.22|343.32|339.22|343.3|339.2|4
1640589950000|2021-12-27 07:25:50|343.33|339.23|343.32|339.22|343.33|339.23|343.32|339.22|4
1640589960000|2021-12-27 07:26:00|343.33|339.23|343.34|339.24|343.35|339.25|343.32|339.22|6
1640589970000|2021-12-27 07:26:10|343.33|339.23|343.42|339.32|343.43|339.33|343.32|339.22|16
1640589980000|2021-12-27 07:26:20|343.44|339.34|343.34|339.24|343.46|339.36|343.34|339.24|13
1640589990000|2021-12-27 07:26:30|343.36|339.26|343.36|339.26|343.37|339.27|343.36|339.26|7
1640590000000|2021-12-27 07:26:40|343.34|339.24|343.33|339.23|343.35|339.25|343.33|339.23|8
1640590010000|2021-12-27 07:26:50|343.34|339.24|343.33|339.23|343.35|339.25|343.32|339.22|10
1640590020000|2021-12-27 07:27:00|343.32|339.22|343.07|338.97|343.32|339.22|343.04|338.94|14
1640590030000|2021-12-27 07:27:10|343.06|338.96|343.04|338.94|343.13|339.03|343.04|338.94|8
1640590040000|2021-12-27 07:27:20|343.07|338.97|343.06|338.96|343.1|339|343.03|338.93|7
1640590050000|2021-12-27 07:27:30|343.12|339.02|343.06|338.96|343.12|339.02|343.04|338.94|5
1640590060000|2021-12-27 07:27:40|343.03|338.93|343.04|338.94|343.11|339.01|343.03|338.93|4
1640590070000|2021-12-27 07:27:50|343.11|339.01|343.08|338.98|343.11|339.01|343.04|338.94|9
1640590080000|2021-12-27 07:28:00|343.12|339.02|343.2|339.1|343.26|339.16|343.12|339.02|14
1640590090000|2021-12-27 07:28:10|343.21|339.11|343.23|339.13|343.25|339.15|343.21|339.11|13
1640590100000|2021-12-27 07:28:20|343.26|339.16|343.28|339.18|343.28|339.18|343.25|339.15|7
1640590110000|2021-12-27 07:28:30|343.26|339.16|343.26|339.16|343.34|339.24|343.26|339.16|5
1640590120000|2021-12-27 07:28:40|343.22|339.12|343.25|339.15|343.27|339.17|343.22|339.12|4
1640590130000|2021-12-27 07:28:50|343.26|339.16|343.2|339.1|343.29|339.19|343.2|339.1|18
1640590140000|2021-12-27 07:29:00|343.22|339.12|343.28|339.18|343.33|339.23|343.21|339.11|15
1640590150000|2021-12-27 07:29:10|343.26|339.16|343.29|339.19|343.35|339.25|343.26|339.16|8
1640590160000|2021-12-27 07:29:20|343.28|339.18|343.28|339.18|343.29|339.19|343.26|339.16|10
1640590170000|2021-12-27 07:29:30|343.34|339.24|343.2|339.1|343.34|339.24|343.2|339.1|13
1640590180000|2021-12-27 07:29:40|343.19|339.09|343.16|339.06|343.2|339.1|343.14|339.04|15
1640590190000|2021-12-27 07:29:50|343.15|339.05|343.13|339.03|343.2|339.1|343.1|339|5
1640590200000|2021-12-27 07:30:00|343.15|339.05|343.08|338.98|343.15|339.05|343.05|338.95|10
1640590210000|2021-12-27 07:30:10|343.1|339|343.04|338.94|343.1|339|342.98|338.88|7
1640590220000|2021-12-27 07:30:20|343.09|338.99|343.07|338.97|343.09|338.99|343.07|338.97|2
1640590230000|2021-12-27 07:30:30|343.1|339|343.13|339.03|343.16|339.06|343.08|338.98|11
1640590240000|2021-12-27 07:30:40|343.14|339.04|343.14|339.04|343.19|339.09|343.12|339.02|12
1640590250000|2021-12-27 07:30:50|343.16|339.06|343.09|338.99|343.16|339.06|343.09|338.99|2
1640590260000|2021-12-27 07:31:00|343.16|339.06|343.06|338.96|343.17|339.07|342.99|338.89|13
1640590270000|2021-12-27 07:31:10|343.07|338.97|343.07|338.97|343.13|339.03|343.04|338.94|11
1640590280000|2021-12-27 07:31:20|343.12|339.02|343.07|338.97|343.12|339.02|343.05|338.95|3
1640590290000|2021-12-27 07:31:30|343.06|338.96|343.05|338.95|343.06|338.96|342.98|338.88|10
1640590300000|2021-12-27 07:31:40|343.03|338.93|343.05|338.95|343.06|338.96|343.02|338.92|16
1640590310000|2021-12-27 07:31:50|343.06|338.96|343.04|338.94|343.06|338.96|343.03|338.93|6
1640590320000|2021-12-27 07:32:00|343.05|338.95|343.03|338.93|343.05|338.95|343.03|338.93|3
1640590330000|2021-12-27 07:32:10|343|338.9|343.05|338.95|343.08|338.98|343|338.9|11
1640590340000|2021-12-27 07:32:20|343.06|338.96|343.08|338.98|343.09|338.99|343|338.9|8
1640590350000|2021-12-27 07:32:30|343.07|338.97|343.07|338.97|343.07|338.97|343.07|338.97|1
1640590360000|2021-12-27 07:32:40|343.02|338.92|343.07|338.97|343.07|338.97|343.02|338.92|6
1640590370000|2021-12-27 07:32:50|343.05|338.95|343.05|338.95|343.09|338.99|343.02|338.92|11
1640590380000|2021-12-27 07:33:00|343.03|338.93|343.08|338.98|343.09|338.99|343.02|338.92|9
1640590390000|2021-12-27 07:33:10|343.06|338.96|343.03|338.93|343.08|338.98|343.02|338.92|6
1640590400000|2021-12-27 07:33:20|343.04|338.94|342.98|338.88|343.04|338.94|342.98|338.88|9
1640590410000|2021-12-27 07:33:30|342.97|338.87|342.97|338.87|342.97|338.87|342.94|338.84|6
1640590420000|2021-12-27 07:33:40|342.98|338.88|342.97|338.87|342.98|338.88|342.97|338.87|2
1640590430000|2021-12-27 07:33:50|342.94|338.84|342.98|338.88|343|338.9|342.94|338.84|3
1640590450000|2021-12-27 07:34:10|342.97|338.87|342.7|338.6|342.99|338.89|342.7|338.6|16
1640590460000|2021-12-27 07:34:20|342.68|338.58|342.62|338.52|342.68|338.58|342.44|338.34|20
1640590470000|2021-12-27 07:34:30|342.6|338.5|342.61|338.51|342.62|338.52|342.54|338.44|10
1640590480000|2021-12-27 07:34:40|342.54|338.44|342.47|338.37|342.55|338.45|342.47|338.37|10
1640590490000|2021-12-27 07:34:50|342.46|338.36|342.45|338.35|342.49|338.39|342.44|338.34|12
1640590500000|2021-12-27 07:35:00|342.44|338.34|342.53|338.43|342.53|338.43|342.44|338.34|11
1640590510000|2021-12-27 07:35:10|342.52|338.42|342.59|338.49|342.59|338.49|342.52|338.42|8
1640590520000|2021-12-27 07:35:20|342.56|338.46|342.59|338.49|342.59|338.49|342.56|338.46|5
1640590530000|2021-12-27 07:35:30|342.54|338.44|342.52|338.42|342.54|338.44|342.52|338.42|5
1640590540000|2021-12-27 07:35:40|342.51|338.41|342.58|338.48|342.58|338.48|342.49|338.39|9
1640590550000|2021-12-27 07:35:50|342.6|338.5|342.56|338.46|342.61|338.51|342.55|338.45|8
1640590560000|2021-12-27 07:36:00|342.55|338.45|342.53|338.43|342.55|338.45|342.5|338.4|9
1640590570000|2021-12-27 07:36:10|342.54|338.44|342.42|338.32|342.54|338.44|342.42|338.32|10
1640590580000|2021-12-27 07:36:20|342.45|338.35|342.45|338.35|342.46|338.36|342.45|338.35|7
1640590590000|2021-12-27 07:36:30|342.47|338.37|342.62|338.52|342.63|338.53|342.44|338.34|13
1640590600000|2021-12-27 07:36:40|342.63|338.53|342.62|338.52|342.63|338.53|342.55|338.45|13
1640590610000|2021-12-27 07:36:50|342.59|338.49|342.51|338.41|342.61|338.51|342.49|338.39|16
1640590620000|2021-12-27 07:37:00|342.5|338.4|342.54|338.44|342.57|338.47|342.5|338.4|10
1640590630000|2021-12-27 07:37:10|342.55|338.45|342.53|338.43|342.55|338.45|342.53|338.43|2
1640590640000|2021-12-27 07:37:20|342.54|338.44|342.58|338.48|342.65|338.55|342.54|338.44|14
1640590650000|2021-12-27 07:37:30|342.56|338.46|342.6|338.5|342.65|338.55|342.56|338.46|16
1640590660000|2021-12-27 07:37:40|342.57|338.47|342.55|338.45|342.57|338.47|342.52|338.42|8
1640590670000|2021-12-27 07:37:50|342.53|338.43|342.48|338.38|342.58|338.48|342.45|338.35|13
1640590680000|2021-12-27 07:38:00|342.47|338.37|342.41|338.31|342.48|338.38|342.38|338.28|12
1640590690000|2021-12-27 07:38:10|342.37|338.27|342.36|338.26|342.39|338.29|342.36|338.26|8
1640590700000|2021-12-27 07:38:20|342.4|338.3|342.36|338.26|342.4|338.3|342.35|338.25|3
1640590710000|2021-12-27 07:38:30|342.37|338.27|342.38|338.28|342.38|338.28|342.36|338.26|3
1640590720000|2021-12-27 07:38:40|342.36|338.26|342.39|338.29|342.39|338.29|342.36|338.26|4
1640590730000|2021-12-27 07:38:50|342.38|338.28|342.38|338.28|342.41|338.31|342.38|338.28|6
1640590740000|2021-12-27 07:39:00|342.39|338.29|342.41|338.31|342.41|338.31|342.37|338.27|5
1640590750000|2021-12-27 07:39:10|342.4|338.3|342.45|338.35|342.45|338.35|342.4|338.3|3
1640590760000|2021-12-27 07:39:20|342.41|338.31|342.32|338.22|342.41|338.31|342.29|338.19|10
1640590770000|2021-12-27 07:39:30|342.3|338.2|342.27|338.17|342.35|338.25|342.26|338.16|13
1640590780000|2021-12-27 07:39:40|342.28|338.18|342.28|338.18|342.31|338.21|342.25|338.15|12
1640590790000|2021-12-27 07:39:50|342.26|338.16|342.27|338.17|342.28|338.18|342.25|338.15|8
1640590800000|2021-12-27 07:40:00|342.3|338.2|342.29|338.19|342.3|338.2|342.21|338.11|10
1640590810000|2021-12-27 07:40:10|342.3|338.2|342.27|338.17|342.3|338.2|342.27|338.17|6
1640590820000|2021-12-27 07:40:20|342.28|338.18|342.27|338.17|342.28|338.18|342.27|338.17|4
1640590830000|2021-12-27 07:40:30|342.28|338.18|342.28|338.18|342.29|338.19|342.24|338.14|11
1640590840000|2021-12-27 07:40:40|342.3|338.2|342.38|338.28|342.38|338.28|342.28|338.18|13
1640590850000|2021-12-27 07:40:50|342.34|338.24|342.42|338.32|342.42|338.32|342.34|338.24|7
1640590860000|2021-12-27 07:41:00|342.43|338.33|342.52|338.42|342.52|338.42|342.43|338.33|8
1640590870000|2021-12-27 07:41:10|342.54|338.44|342.63|338.53|342.64|338.54|342.54|338.44|11
1640590880000|2021-12-27 07:41:20|342.64|338.54|342.7|338.6|342.7|338.6|342.63|338.53|9
1640590890000|2021-12-27 07:41:30|342.67|338.57|342.7|338.6|342.7|338.6|342.65|338.55|5
1640590920000|2021-12-27 07:42:00|342.65|338.55|342.63|338.53|342.7|338.6|342.63|338.53|6
1640590930000|2021-12-27 07:42:10|342.64|338.54|342.64|338.54|342.69|338.59|342.62|338.52|8
1640590940000|2021-12-27 07:42:20|342.63|338.53|342.61|338.51|342.65|338.55|342.61|338.51|10
1640590950000|2021-12-27 07:42:30|342.64|338.54|342.56|338.46|342.64|338.54|342.56|338.46|9
1640590960000|2021-12-27 07:42:40|342.57|338.47|342.54|338.44|342.57|338.47|342.54|338.44|8
1640590970000|2021-12-27 07:42:50|342.56|338.46|342.62|338.52|342.62|338.52|342.56|338.46|6
1640590980000|2021-12-27 07:43:00|342.63|338.53|342.62|338.52|342.63|338.53|342.62|338.52|4
1640590990000|2021-12-27 07:43:10|342.63|338.53|342.64|338.54|342.67|338.57|342.6|338.5|13
1640591000000|2021-12-27 07:43:20|342.63|338.53|342.57|338.47|342.63|338.53|342.56|338.46|8
1640591010000|2021-12-27 07:43:30|342.59|338.49|342.56|338.46|342.59|338.49|342.56|338.46|5
1640591020000|2021-12-27 07:43:40|342.55|338.45|342.57|338.47|342.61|338.51|342.55|338.45|8
1640591030000|2021-12-27 07:43:50|342.59|338.49|342.53|338.43|342.59|338.49|342.53|338.43|15
1640591040000|2021-12-27 07:44:00|342.55|338.45|342.55|338.45|342.62|338.52|342.53|338.43|7
1640591050000|2021-12-27 07:44:10|342.56|338.46|342.55|338.45|342.57|338.47|342.51|338.41|8
1640591060000|2021-12-27 07:44:20|342.57|338.47|342.57|338.47|342.58|338.48|342.55|338.45|7
1640591070000|2021-12-27 07:44:30|342.58|338.48|342.62|338.52|342.62|338.52|342.56|338.46|15
1640591080000|2021-12-27 07:44:40|342.51|338.41|342.45|338.35|342.53|338.43|342.43|338.33|13
1640591090000|2021-12-27 07:44:50|342.47|338.37|342.44|338.34|342.53|338.43|342.44|338.34|14
1640591100000|2021-12-27 07:45:00|342.45|338.35|342.49|338.39|342.49|338.39|342.44|338.34|5
1640591110000|2021-12-27 07:45:10|342.5|338.4|342.38|338.28|342.5|338.4|342.37|338.27|9
1640591120000|2021-12-27 07:45:20|342.39|338.29|342.42|338.32|342.42|338.32|342.36|338.26|10
1640591130000|2021-12-27 07:45:30|342.38|338.28|342.35|338.25|342.4|338.3|342.35|338.25|9
1640591140000|2021-12-27 07:45:40|342.37|338.27|342.36|338.26|342.37|338.27|342.34|338.24|7
1640591150000|2021-12-27 07:45:50|342.37|338.27|342.36|338.26|342.42|338.32|342.33|338.23|10
1640591160000|2021-12-27 07:46:00|342.37|338.27|342.38|338.28|342.4|338.3|342.33|338.23|16
1640591170000|2021-12-27 07:46:10|342.36|338.26|342.34|338.24|342.36|338.26|342.31|338.21|11
1640591180000|2021-12-27 07:46:20|342.31|338.21|342.43|338.33|342.43|338.33|342.31|338.21|8
1640591190000|2021-12-27 07:46:30|342.38|338.28|342.18|338.08|342.4|338.3|342.18|338.08|14
1640591200000|2021-12-27 07:46:40|342.22|338.12|342.08|337.98|342.22|338.12|342.03|337.93|17
1640591210000|2021-12-27 07:46:50|342.13|338.03|342.09|337.99|342.14|338.04|342.09|337.99|9
1640591220000|2021-12-27 07:47:00|342.08|337.98|342.1|338|342.1|338|342.08|337.98|6
1640591230000|2021-12-27 07:47:10|342.12|338.02|342.22|338.12|342.23|338.13|342.12|338.02|9
1640591240000|2021-12-27 07:47:20|342.23|338.13|342.23|338.13|342.24|338.14|342.22|338.12|7
1640591250000|2021-12-27 07:47:30|342.19|338.09|342.2|338.1|342.2|338.1|342.18|338.08|5
1640591260000|2021-12-27 07:47:40|342.19|338.09|342.12|338.02|342.19|338.09|342.11|338.01|6
1640591270000|2021-12-27 07:47:50|342.09|337.99|342.09|337.99|342.12|338.02|342.07|337.97|6
1640591280000|2021-12-27 07:48:00|342.05|337.95|342.05|337.95|342.09|337.99|342.01|337.91|8
1640591290000|2021-12-27 07:48:10|342.04|337.94|341.84|337.74|342.07|337.97|341.83|337.73|14
1640591300000|2021-12-27 07:48:20|341.83|337.73|341.77|337.67|341.9|337.8|341.77|337.67|13
1640591310000|2021-12-27 07:48:30|341.72|337.62|341.92|337.82|341.92|337.82|341.72|337.62|11
1640591320000|2021-12-27 07:48:40|341.91|337.81|342.28|338.18|342.29|338.19|341.9|337.8|15
1640591330000|2021-12-27 07:48:50|342.37|338.27|342.36|338.26|342.38|338.28|342.26|338.16|12
1640591340000|2021-12-27 07:49:00|342.37|338.27|342.24|338.14|342.37|338.27|342.2|338.1|11
1640591350000|2021-12-27 07:49:10|342.27|338.17|342.25|338.15|342.27|338.17|342.24|338.14|12
1640591360000|2021-12-27 07:49:20|342.24|338.14|342.22|338.12|342.24|338.14|342.22|338.12|7
1640591370000|2021-12-27 07:49:30|342.18|338.08|342.2|338.1|342.22|338.12|342.16|338.06|15
1640591380000|2021-12-27 07:49:40|342.24|338.14|342.18|338.08|342.24|338.14|342.17|338.07|16
1640591390000|2021-12-27 07:49:50|342.17|338.07|342.04|337.94|342.21|338.11|342.04|337.94|19
1640591400000|2021-12-27 07:50:00|342.05|337.95|342.07|337.97|342.11|338.01|342.04|337.94|15
1640591410000|2021-12-27 07:50:10|342.08|337.98|342.08|337.98|342.09|337.99|342.06|337.96|13
1640591420000|2021-12-27 07:50:20|342.09|337.99|342.09|337.99|342.1|338|342.09|337.99|3
1640591430000|2021-12-27 07:50:30|342.07|337.97|342.12|338.02|342.12|338.02|342.07|337.97|5
1640591440000|2021-12-27 07:50:40|342.13|338.03|342.18|338.08|342.23|338.13|342.13|338.03|19
1640591450000|2021-12-27 07:50:50|342.16|338.06|342.19|338.09|342.22|338.12|342.07|337.97|9
1640591460000|2021-12-27 07:51:00|342.2|338.1|342.19|338.09|342.26|338.16|342.19|338.09|13
1640591470000|2021-12-27 07:51:10|342.23|338.13|342.25|338.15|342.26|338.16|342.19|338.09|9
1640591480000|2021-12-27 07:51:20|342.26|338.16|342.3|338.2|342.35|338.25|342.19|338.09|12
1640591490000|2021-12-27 07:51:30|342.27|338.17|342.27|338.17|342.3|338.2|342.25|338.15|5
1640591500000|2021-12-27 07:51:40|342.25|338.15|342.21|338.11|342.29|338.19|342.21|338.11|9
1640591510000|2021-12-27 07:51:50|342.25|338.15|342.26|338.16|342.26|338.16|342.21|338.11|7
1640591520000|2021-12-27 07:52:00|342.27|338.17|342.26|338.16|342.27|338.17|342.26|338.16|2
1640591530000|2021-12-27 07:52:10|342.28|338.18|342.27|338.17|342.28|338.18|342.27|338.17|4
1640591540000|2021-12-27 07:52:20|342.28|338.18|342.31|338.21|342.33|338.23|342.28|338.18|5
1640591550000|2021-12-27 07:52:30|342.3|338.2|342.35|338.25|342.42|338.32|342.28|338.18|12
1640591560000|2021-12-27 07:52:40|342.36|338.26|342.39|338.29|342.4|338.3|342.36|338.26|8
1640591570000|2021-12-27 07:52:50|342.41|338.31|342.32|338.22|342.42|338.32|342.28|338.18|8
1640591580000|2021-12-27 07:53:00|342.33|338.23|342.32|338.22|342.38|338.28|342.27|338.17|12
1640591590000|2021-12-27 07:53:10|342.35|338.25|342.34|338.24|342.35|338.25|342.31|338.21|7
1640591600000|2021-12-27 07:53:20|342.33|338.23|342.31|338.21|342.33|338.23|342.28|338.18|4
1640591610000|2021-12-27 07:53:30|342.32|338.22|342.3|338.2|342.32|338.22|342.29|338.19|6
1640591620000|2021-12-27 07:53:40|342.33|338.23|342.33|338.23|342.33|338.23|342.3|338.2|3
1640591630000|2021-12-27 07:53:50|342.3|338.2|342.31|338.21|342.36|338.26|342.3|338.2|4
1640591640000|2021-12-27 07:54:00|342.36|338.26|342.37|338.27|342.41|338.31|342.31|338.21|12
1640591650000|2021-12-27 07:54:10|342.39|338.29|342.42|338.32|342.46|338.36|342.38|338.28|10
1640591660000|2021-12-27 07:54:20|342.43|338.33|342.43|338.33|342.44|338.34|342.38|338.28|11
1640591670000|2021-12-27 07:54:30|342.4|338.3|342.43|338.33|342.43|338.33|342.4|338.3|4
1640591680000|2021-12-27 07:54:40|342.4|338.3|342.4|338.3|342.43|338.33|342.38|338.28|11
1640591690000|2021-12-27 07:54:50|342.39|338.29|342.39|338.29|342.42|338.32|342.33|338.23|9
1640591700000|2021-12-27 07:55:00|342.4|338.3|342.39|338.29|342.46|338.36|342.34|338.24|7
1640591710000|2021-12-27 07:55:10|342.4|338.3|342.47|338.37|342.47|338.37|342.37|338.27|8
1640591720000|2021-12-27 07:55:20|342.48|338.38|342.52|338.42|342.52|338.42|342.45|338.35|7
1640591730000|2021-12-27 07:55:30|342.5|338.4|342.49|338.39|342.52|338.42|342.48|338.38|7
1640591740000|2021-12-27 07:55:40|342.52|338.42|342.53|338.43|342.56|338.46|342.52|338.42|10
1640591750000|2021-12-27 07:55:50|342.54|338.44|342.55|338.45|342.6|338.5|342.54|338.44|9
1640591760000|2021-12-27 07:56:00|342.57|338.47|342.58|338.48|342.58|338.48|342.56|338.46|5
1640591770000|2021-12-27 07:56:10|342.57|338.47|342.6|338.5|342.6|338.5|342.56|338.46|6
1640591780000|2021-12-27 07:56:20|342.61|338.51|342.64|338.54|342.64|338.54|342.58|338.48|3
1640591790000|2021-12-27 07:56:30|342.67|338.57|342.67|338.57|342.67|338.57|342.67|338.57|1
1640591800000|2021-12-27 07:56:40|342.64|338.54|342.64|338.54|342.64|338.54|342.64|338.54|1
1640591810000|2021-12-27 07:56:50|342.68|338.58|342.73|338.63|342.73|338.63|342.65|338.55|7
1640591820000|2021-12-27 07:57:00|342.76|338.66|342.67|338.57|342.76|338.66|342.67|338.57|9
1640591830000|2021-12-27 07:57:10|342.66|338.56|342.71|338.61|342.72|338.62|342.65|338.55|11
1640591840000|2021-12-27 07:57:20|342.7|338.6|342.61|338.51|342.7|338.6|342.61|338.51|11
1640591850000|2021-12-27 07:57:30|342.6|338.5|342.63|338.53|342.63|338.53|342.6|338.5|2
1640591860000|2021-12-27 07:57:40|342.6|338.5|342.6|338.5|342.6|338.5|342.59|338.49|3
1640591870000|2021-12-27 07:57:50|342.59|338.49|342.47|338.37|342.64|338.54|342.36|338.26|18
1640591880000|2021-12-27 07:58:00|342.37|338.27|342.31|338.21|342.37|338.27|342.31|338.21|12
1640591890000|2021-12-27 07:58:10|342.35|338.25|342.31|338.21|342.36|338.26|342.31|338.21|4
1640591900000|2021-12-27 07:58:20|342.36|338.26|342.36|338.26|342.38|338.28|342.36|338.26|3
1640591910000|2021-12-27 07:58:30|342.38|338.28|342.46|338.36|342.46|338.36|342.37|338.27|9
1640591920000|2021-12-27 07:58:40|342.48|338.38|342.5|338.4|342.54|338.44|342.48|338.38|13
1640591930000|2021-12-27 07:58:50|342.52|338.42|342.5|338.4|342.59|338.49|342.5|338.4|9
1640591940000|2021-12-27 07:59:00|342.51|338.41|342.5|338.4|342.52|338.42|342.5|338.4|4
1640591950000|2021-12-27 07:59:10|342.53|338.43|342.46|338.36|342.55|338.45|342.46|338.36|8
1640591960000|2021-12-27 07:59:20|342.44|338.34|342.42|338.32|342.44|338.34|342.41|338.31|7
1640591970000|2021-12-27 07:59:30|342.41|338.31|342.42|338.32|342.42|338.32|342.41|338.31|2
1640591980000|2021-12-27 07:59:40|342.44|338.34|342.56|338.46|342.69|338.59|342.41|338.31|13
1640591990000|2021-12-27 07:59:50|342.61|338.51|342.62|338.52|342.64|338.54|342.61|338.51|3
1640592000000|2021-12-27 08:00:00|342.65|338.55|342.64|338.54|342.65|338.55|342.62|338.52|4
1640592010000|2021-12-27 08:00:10|342.63|338.53|342.62|338.52|342.64|338.54|342.61|338.51|6
1640592020000|2021-12-27 08:00:20|342.61|338.51|342.6|338.5|342.64|338.54|342.6|338.5|8
1640592030000|2021-12-27 08:00:30|342.58|338.48|342.59|338.49|342.59|338.49|342.55|338.45|4
1640592040000|2021-12-27 08:00:40|342.58|338.48|342.6|338.5|342.65|338.55|342.58|338.48|11
1640592050000|2021-12-27 08:00:50|342.59|338.49|342.59|338.49|342.61|338.51|342.57|338.47|7
1640592060000|2021-12-27 08:01:00|342.6|338.5|342.65|338.55|342.66|338.56|342.59|338.49|12
1640592070000|2021-12-27 08:01:10|342.67|338.57|342.82|338.72|342.83|338.73|342.67|338.57|13
1640592080000|2021-12-27 08:01:20|342.77|338.67|342.78|338.68|342.82|338.72|342.77|338.67|11
1640592090000|2021-12-27 08:01:30|342.82|338.72|342.82|338.72|342.82|338.72|342.82|338.72|1
1640592100000|2021-12-27 08:01:40|342.81|338.71|342.81|338.71|342.81|338.71|342.8|338.7|3
1640592110000|2021-12-27 08:01:50|342.82|338.72|342.78|338.68|342.82|338.72|342.75|338.65|3
1640592120000|2021-12-27 08:02:00|342.77|338.67|342.76|338.66|342.8|338.7|342.73|338.63|6
1640592130000|2021-12-27 08:02:10|342.78|338.68|342.75|338.65|342.82|338.72|342.75|338.65|10
1640592140000|2021-12-27 08:02:20|342.74|338.64|342.81|338.71|342.81|338.71|342.62|338.52|11
1640592150000|2021-12-27 08:02:30|342.8|338.7|342.8|338.7|342.81|338.71|342.79|338.69|4
1640592160000|2021-12-27 08:02:40|342.81|338.71|342.9|338.8|342.9|338.8|342.81|338.71|5
1640592170000|2021-12-27 08:02:50|342.87|338.77|342.9|338.8|342.91|338.81|342.87|338.77|7
1640592180000|2021-12-27 08:03:00|342.98|338.88|343.04|338.94|343.11|339.01|342.96|338.86|12
1640592190000|2021-12-27 08:03:10|343.03|338.93|343.04|338.94|343.09|338.99|343.03|338.93|8
1640592200000|2021-12-27 08:03:20|343.08|338.98|343.06|338.96|343.08|338.98|343.05|338.95|6
1640592220000|2021-12-27 08:03:40|343.04|338.94|343.04|338.94|343.04|338.94|343.04|338.94|1
1640592230000|2021-12-27 08:03:50|342.99|338.89|342.99|338.89|342.99|338.89|342.99|338.89|1
1640592240000|2021-12-27 08:04:00|343.04|338.94|343.1|339|343.1|339|343.04|338.94|3
1640592250000|2021-12-27 08:04:10|343.11|339.01|343.05|338.95|343.11|339.01|343.05|338.95|12
1640592260000|2021-12-27 08:04:20|343.09|338.99|343.18|339.08|343.18|339.08|343.09|338.99|10
1640592270000|2021-12-27 08:04:30|343.17|339.07|343.16|339.06|343.17|339.07|343.16|339.06|6
1640592290000|2021-12-27 08:04:50|343.15|339.05|343.16|339.06|343.17|339.07|343.14|339.04|7
1640592300000|2021-12-27 08:05:00|343.14|339.04|343.14|339.04|343.19|339.09|343.14|339.04|6
1640592310000|2021-12-27 08:05:10|343.16|339.06|343.46|339.36|343.46|339.36|343.14|339.04|15
1640592320000|2021-12-27 08:05:20|343.4|339.3|343.43|339.33|343.43|339.33|343.39|339.29|7
1640592330000|2021-12-27 08:05:30|343.47|339.37|343.43|339.33|343.47|339.37|343.38|339.28|5
1640592340000|2021-12-27 08:05:40|343.42|339.32|343.26|339.16|343.42|339.32|343.26|339.16|8
1640592350000|2021-12-27 08:05:50|343.27|339.17|343.33|339.23|343.34|339.24|343.26|339.16|12
1640592360000|2021-12-27 08:06:00|343.29|339.19|343.42|339.32|343.42|339.32|343.29|339.19|8
1640592370000|2021-12-27 08:06:10|343.44|339.34|343.6|339.5|343.6|339.5|343.41|339.31|12
1640592380000|2021-12-27 08:06:20|343.61|339.51|343.57|339.47|343.62|339.52|343.57|339.47|9
1640592390000|2021-12-27 08:06:30|343.55|339.45|343.54|339.44|343.56|339.46|343.53|339.43|11
1640592400000|2021-12-27 08:06:40|343.57|339.47|343.55|339.45|343.58|339.48|343.55|339.45|6
1640592410000|2021-12-27 08:06:50|343.56|339.46|343.55|339.45|343.56|339.46|343.55|339.45|2
1640592420000|2021-12-27 08:07:00|343.59|339.49|343.64|339.54|343.64|339.54|343.55|339.45|5
1640592430000|2021-12-27 08:07:10|343.66|339.56|343.64|339.54|343.68|339.58|343.63|339.53|7
1640592440000|2021-12-27 08:07:20|343.62|339.52|343.64|339.54|343.64|339.54|343.62|339.52|4
1640592450000|2021-12-27 08:07:30|343.61|339.51|343.54|339.44|343.65|339.55|343.54|339.44|14
1640592460000|2021-12-27 08:07:40|343.55|339.45|343.54|339.44|343.55|339.45|343.52|339.42|4
1640592470000|2021-12-27 08:07:50|343.55|339.45|343.55|339.45|343.55|339.45|343.55|339.45|1
1640592480000|2021-12-27 08:08:00|343.54|339.44|343.55|339.45|343.55|339.45|343.51|339.41|7
1640592490000|2021-12-27 08:08:10|343.51|339.41|343.5|339.4|343.54|339.44|343.5|339.4|5
1640592500000|2021-12-27 08:08:20|343.51|339.41|343.57|339.47|343.57|339.47|343.5|339.4|7
1640592510000|2021-12-27 08:08:30|343.54|339.44|343.55|339.45|343.64|339.54|343.54|339.44|7
1640592520000|2021-12-27 08:08:40|343.54|339.44|343.53|339.43|343.54|339.44|343.49|339.39|6
1640592530000|2021-12-27 08:08:50|343.55|339.45|343.53|339.43|343.6|339.5|343.53|339.43|6
1640592540000|2021-12-27 08:09:00|343.55|339.45|343.43|339.33|343.55|339.45|343.41|339.31|12
1640592550000|2021-12-27 08:09:10|343.46|339.36|343.41|339.31|343.5|339.4|343.4|339.3|9
1640592560000|2021-12-27 08:09:20|343.4|339.3|343.4|339.3|343.41|339.31|343.4|339.3|3
1640592570000|2021-12-27 08:09:30|343.41|339.31|343.4|339.3|343.47|339.37|343.4|339.3|7
1640592580000|2021-12-27 08:09:40|343.41|339.31|343.51|339.41|343.53|339.43|343.4|339.3|10
1640592590000|2021-12-27 08:09:50|343.48|339.38|343.52|339.42|343.54|339.44|343.48|339.38|6
1640592600000|2021-12-27 08:10:00|343.54|339.44|343.59|339.49|343.65|339.55|343.54|339.44|9
1640592610000|2021-12-27 08:10:10|343.61|339.51|343.66|339.56|343.66|339.56|343.61|339.51|5
1640592620000|2021-12-27 08:10:20|343.63|339.53|343.66|339.56|343.66|339.56|343.63|339.53|4
1640592630000|2021-12-27 08:10:30|343.63|339.53|343.66|339.56|343.66|339.56|343.63|339.53|4
1640592640000|2021-12-27 08:10:40|343.63|339.53|343.64|339.54|343.64|339.54|343.63|339.53|2
1640592650000|2021-12-27 08:10:50|343.65|339.55|343.67|339.57|343.71|339.61|343.65|339.55|5
1640592660000|2021-12-27 08:11:00|343.66|339.56|343.67|339.57|343.67|339.57|343.66|339.56|2
1640592680000|2021-12-27 08:11:20|343.66|339.56|343.67|339.57|343.7|339.6|343.66|339.56|3
1640592690000|2021-12-27 08:11:30|343.66|339.56|343.73|339.63|343.73|339.63|343.66|339.56|2
1640592700000|2021-12-27 08:11:40|343.75|339.65|343.79|339.69|343.8|339.7|343.73|339.63|11
1640592710000|2021-12-27 08:11:50|343.82|339.72|343.63|339.53|343.82|339.72|343.63|339.53|14
1640592720000|2021-12-27 08:12:00|343.62|339.52|343.55|339.45|343.62|339.52|343.53|339.43|11
1640592730000|2021-12-27 08:12:10|343.62|339.52|343.63|339.53|343.66|339.56|343.61|339.51|5
1640592740000|2021-12-27 08:12:20|343.62|339.52|343.69|339.59|343.69|339.59|343.62|339.52|2
1640592750000|2021-12-27 08:12:30|343.63|339.53|343.73|339.63|343.76|339.66|343.63|339.53|5
1640592760000|2021-12-27 08:12:40|343.75|339.65|343.76|339.66|343.81|339.71|343.75|339.65|4
1640592770000|2021-12-27 08:12:50|343.82|339.72|343.8|339.7|343.9|339.8|343.78|339.68|11
1640592780000|2021-12-27 08:13:00|343.81|339.71|343.82|339.72|343.9|339.8|343.74|339.64|11
1640592790000|2021-12-27 08:13:10|343.8|339.7|343.93|339.83|343.93|339.83|343.8|339.7|8
1640592800000|2021-12-27 08:13:20|343.84|339.74|343.8|339.7|343.84|339.74|343.8|339.7|3
1640592810000|2021-12-27 08:13:30|343.83|339.73|344.08|339.98|344.08|339.98|343.83|339.73|7
1640592820000|2021-12-27 08:13:40|344.11|340.01|344.15|340.05|344.18|340.08|344.1|340|9
1640592830000|2021-12-27 08:13:50|344.17|340.07|344.15|340.05|344.2|340.1|344.15|340.05|10
1640592840000|2021-12-27 08:14:00|344.16|340.06|344.2|340.1|344.2|340.1|344.12|340.02|7
1640592850000|2021-12-27 08:14:10|344.16|340.06|344.21|340.11|344.21|340.11|344.16|340.06|2
1640592860000|2021-12-27 08:14:20|344.18|340.08|344.21|340.11|344.21|340.11|344.18|340.08|3
1640592880000|2021-12-27 08:14:40|344.1|340|344.15|340.05|344.18|340.08|344.1|340|4
1640592890000|2021-12-27 08:14:50|344.18|340.08|344.2|340.1|344.2|340.1|344.18|340.08|2
1640592900000|2021-12-27 08:15:00|344.21|340.11|344.21|340.11|344.21|340.11|344.21|340.11|1
1640592910000|2021-12-27 08:15:10|344.19|340.09|344.22|340.12|344.22|340.12|344.18|340.08|7
1640592930000|2021-12-27 08:15:30|344.28|340.18|344.36|340.26|344.37|340.27|344.22|340.12|12
1640592940000|2021-12-27 08:15:40|344.43|340.33|344.42|340.32|344.46|340.36|344.37|340.27|12
1640592950000|2021-12-27 08:15:50|344.43|340.33|344.38|340.28|344.44|340.34|344.37|340.27|20
1640592960000|2021-12-27 08:16:00|344.37|340.27|344.19|340.09|344.39|340.29|344.17|340.07|18
1640592970000|2021-12-27 08:16:10|344.25|340.15|344.17|340.07|344.32|340.22|344.15|340.05|23
1640592980000|2021-12-27 08:16:20|344.14|340.04|344.23|340.13|344.23|340.13|344.14|340.04|13
1640592990000|2021-12-27 08:16:30|344.21|340.11|344.14|340.04|344.21|340.11|344.14|340.04|4
1640593000000|2021-12-27 08:16:40|344.16|340.06|344.13|340.03|344.16|340.06|344.1|340|6
1640593010000|2021-12-27 08:16:50|344.11|340.01|344.17|340.07|344.17|340.07|344.1|340|13
1640593020000|2021-12-27 08:17:00|344.05|339.95|344.12|340.02|344.12|340.02|344.05|339.95|5
1640593030000|2021-12-27 08:17:10|344.13|340.03|344.1|340|344.17|340.07|344.1|340|4
1640593040000|2021-12-27 08:17:20|344.12|340.02|344.11|340.01|344.12|340.02|344.08|339.98|3
1640593050000|2021-12-27 08:17:30|344.12|340.02|344.12|340.02|344.13|340.03|344.1|340|6
1640593060000|2021-12-27 08:17:40|344.17|340.07|344.04|339.94|344.17|340.07|343.99|339.89|17
1640593070000|2021-12-27 08:17:50|344.01|339.91|343.97|339.87|344.01|339.91|343.97|339.87|4
1640593080000|2021-12-27 08:18:00|343.98|339.88|344.01|339.91|344.01|339.91|343.97|339.87|4
1640593090000|2021-12-27 08:18:10|344.02|339.92|343.99|339.89|344.02|339.92|343.97|339.87|9
1640593100000|2021-12-27 08:18:20|344|339.9|344.05|339.95|344.07|339.97|343.99|339.89|7
1640593110000|2021-12-27 08:18:30|344.06|339.96|344.06|339.96|344.06|339.96|344.06|339.96|1
1640593120000|2021-12-27 08:18:40|344.04|339.94|344.16|340.06|344.16|340.06|344.04|339.94|4
1640593130000|2021-12-27 08:18:50|344.15|340.05|344.15|340.05|344.15|340.05|344.15|340.05|1
1640593150000|2021-12-27 08:19:10|344.16|340.06|344.15|340.05|344.16|340.06|344.15|340.05|2
1640593160000|2021-12-27 08:19:20|344.16|340.06|344.55|340.45|344.59|340.49|344.16|340.06|14
1640593170000|2021-12-27 08:19:30|344.51|340.41|344.54|340.44|344.66|340.56|344.51|340.41|15
1640593180000|2021-12-27 08:19:40|344.49|340.39|344.53|340.43|344.53|340.43|344.49|340.39|4
1640593190000|2021-12-27 08:19:50|344.55|340.45|344.53|340.43|344.56|340.46|344.5|340.4|5
1640593200000|2021-12-27 08:20:00|344.52|340.42|344.47|340.37|344.52|340.42|344.43|340.33|7
1640593210000|2021-12-27 08:20:10|344.43|340.33|344.46|340.36|344.51|340.41|344.43|340.33|9
1640593220000|2021-12-27 08:20:20|344.49|340.39|344.51|340.41|344.51|340.41|344.46|340.36|4
1640593230000|2021-12-27 08:20:30|344.5|340.4|344.68|340.58|344.7|340.6|344.5|340.4|9
1640593240000|2021-12-27 08:20:40|344.7|340.6|344.78|340.68|344.78|340.68|344.7|340.6|5
1640593250000|2021-12-27 08:20:50|344.7|340.6|344.82|340.72|344.85|340.75|344.7|340.6|10
1640593260000|2021-12-27 08:21:00|344.81|340.71|345.04|340.94|345.04|340.94|344.81|340.71|14
1640593270000|2021-12-27 08:21:10|345.01|340.91|345.06|340.96|345.09|340.99|345.01|340.91|7
1640593280000|2021-12-27 08:21:20|345.07|340.97|345.07|340.97|345.09|340.99|345.06|340.96|5
1640593290000|2021-12-27 08:21:30|345.08|340.98|345.34|341.24|345.34|341.24|345.08|340.98|7
1640593300000|2021-12-27 08:21:40|345.32|341.22|345.3|341.2|345.32|341.22|345.28|341.18|6
1640593310000|2021-12-27 08:21:50|345.36|341.26|345.38|341.28|345.46|341.36|345.36|341.26|3
1640593320000|2021-12-27 08:22:00|345.46|341.36|345.63|341.53|345.63|341.53|345.39|341.29|12
1640593330000|2021-12-27 08:22:10|345.62|341.52|345.63|341.53|345.64|341.54|345.57|341.47|8
1640593340000|2021-12-27 08:22:20|345.65|341.55|345.66|341.56|345.66|341.56|345.63|341.53|7
1640593350000|2021-12-27 08:22:30|345.73|341.63|345.65|341.55|345.73|341.63|345.65|341.55|6
1640593360000|2021-12-27 08:22:40|345.61|341.51|345.65|341.55|345.71|341.61|345.61|341.51|4
1640593370000|2021-12-27 08:22:50|345.73|341.63|345.63|341.53|345.73|341.63|345.63|341.53|8
1640593380000|2021-12-27 08:23:00|345.67|341.57|345.63|341.53|345.73|341.63|345.63|341.53|5
1640593390000|2021-12-27 08:23:10|345.7|341.6|345.52|341.42|345.71|341.61|345.44|341.34|17
1640593400000|2021-12-27 08:23:20|345.55|341.45|345.48|341.38|345.59|341.49|345.44|341.34|19
1640593410000|2021-12-27 08:23:30|345.49|341.39|345.49|341.39|345.51|341.41|345.41|341.31|7
1640593420000|2021-12-27 08:23:40|345.41|341.31|345.41|341.31|345.41|341.31|345.41|341.31|1
1640593430000|2021-12-27 08:23:50|345.43|341.33|345.33|341.23|345.47|341.37|345.33|341.23|8
1640593440000|2021-12-27 08:24:00|345.34|341.24|345.32|341.22|345.41|341.31|345.25|341.15|10
1640593450000|2021-12-27 08:24:10|345.33|341.23|345.36|341.26|345.43|341.33|345.32|341.22|11
1640593460000|2021-12-27 08:24:20|345.35|341.25|345.52|341.42|345.52|341.42|345.35|341.25|11
1640593470000|2021-12-27 08:24:30|345.54|341.44|345.52|341.42|345.57|341.47|345.51|341.41|7
1640593480000|2021-12-27 08:24:40|345.48|341.38|345.46|341.36|345.49|341.39|345.46|341.36|4
1640593490000|2021-12-27 08:24:50|345.49|341.39|345.46|341.36|345.54|341.44|345.39|341.29|9
1640593500000|2021-12-27 08:25:00|345.38|341.28|345.4|341.3|345.52|341.42|345.36|341.26|12
1640593510000|2021-12-27 08:25:10|345.39|341.29|345.43|341.33|345.43|341.33|345.34|341.24|11
1640593520000|2021-12-27 08:25:20|345.47|341.37|345.5|341.4|345.5|341.4|345.47|341.37|4
1640593530000|2021-12-27 08:25:30|345.47|341.37|345.47|341.37|345.47|341.37|345.47|341.37|1
1640593540000|2021-12-27 08:25:40|345.48|341.38|345.5|341.4|345.5|341.4|345.48|341.38|2
1640593550000|2021-12-27 08:25:50|345.51|341.41|345.52|341.42|345.54|341.44|345.5|341.4|6
1640593560000|2021-12-27 08:26:00|345.54|341.44|345.53|341.43|345.55|341.45|345.53|341.43|4
1640593570000|2021-12-27 08:26:10|345.51|341.41|345.53|341.43|345.54|341.44|345.51|341.41|4
1640593580000|2021-12-27 08:26:20|345.43|341.33|345.53|341.43|345.54|341.44|345.43|341.33|11
1640593590000|2021-12-27 08:26:30|345.52|341.42|345.57|341.47|345.57|341.47|345.52|341.42|7
1640593600000|2021-12-27 08:26:40|345.58|341.48|345.44|341.34|345.64|341.54|345.44|341.34|21
1640593610000|2021-12-27 08:26:50|345.42|341.32|345.44|341.34|345.44|341.34|345.41|341.31|11
1640593620000|2021-12-27 08:27:00|345.43|341.33|345.45|341.35|345.45|341.35|345.43|341.33|3
1640593630000|2021-12-27 08:27:10|345.44|341.34|345.5|341.4|345.51|341.41|345.43|341.33|15
1640593640000|2021-12-27 08:27:20|345.51|341.41|345.5|341.4|345.51|341.41|345.5|341.4|2
1640593650000|2021-12-27 08:27:30|345.45|341.35|345.42|341.32|345.48|341.38|345.42|341.32|6
1640593660000|2021-12-27 08:27:40|345.43|341.33|345.35|341.25|345.43|341.33|345.35|341.25|9
1640593670000|2021-12-27 08:27:50|345.42|341.32|345.31|341.21|345.45|341.35|345.31|341.21|11
1640593680000|2021-12-27 08:28:00|345.36|341.26|345.35|341.25|345.42|341.32|345.35|341.25|5
1640593690000|2021-12-27 08:28:10|345.32|341.22|345.35|341.25|345.35|341.25|345.32|341.22|3
1640593700000|2021-12-27 08:28:20|345.42|341.32|345.42|341.32|345.43|341.33|345.33|341.23|9
1640593710000|2021-12-27 08:28:30|345.41|341.31|345.42|341.32|345.42|341.32|345.35|341.25|6
1640593720000|2021-12-27 08:28:40|345.43|341.33|345.53|341.43|345.53|341.43|345.39|341.29|9
1640593730000|2021-12-27 08:28:50|345.54|341.44|345.61|341.51|345.61|341.51|345.51|341.41|7
1640593740000|2021-12-27 08:29:00|345.62|341.52|345.64|341.54|345.65|341.55|345.58|341.48|10
1640593750000|2021-12-27 08:29:10|345.62|341.52|345.37|341.27|345.62|341.52|345.37|341.27|20
1640593760000|2021-12-27 08:29:20|345.39|341.29|345.35|341.25|345.39|341.29|345.35|341.25|4
1640593770000|2021-12-27 08:29:30|345.37|341.27|345.42|341.32|345.43|341.33|345.37|341.27|6
1640593780000|2021-12-27 08:29:40|345.43|341.33|345.55|341.45|345.55|341.45|345.43|341.33|4
1640593790000|2021-12-27 08:29:50|345.61|341.51|345.56|341.46|345.61|341.51|345.56|341.46|6
1640593800000|2021-12-27 08:30:00|345.55|341.45|345.53|341.43|345.56|341.46|345.45|341.35|14
1640593810000|2021-12-27 08:30:10|345.51|341.41|345.51|341.41|345.52|341.42|345.51|341.41|3
1640593820000|2021-12-27 08:30:20|345.44|341.34|345.44|341.34|345.44|341.34|345.44|341.34|1
1640593830000|2021-12-27 08:30:30|345.46|341.36|345.46|341.36|345.46|341.36|345.42|341.32|5
1640593840000|2021-12-27 08:30:40|345.44|341.34|345.43|341.33|345.46|341.36|345.38|341.28|9
1640593850000|2021-12-27 08:30:50|345.41|341.31|345.43|341.33|345.46|341.36|345.38|341.28|9
1640593860000|2021-12-27 08:31:00|345.46|341.36|345.53|341.43|345.54|341.44|345.43|341.33|12
1640593870000|2021-12-27 08:31:10|345.56|341.46|345.74|341.64|345.74|341.64|345.56|341.46|10
1640593880000|2021-12-27 08:31:20|345.72|341.62|345.78|341.68|345.79|341.69|345.72|341.62|9
1640593890000|2021-12-27 08:31:30|345.79|341.69|345.74|341.64|345.79|341.69|345.71|341.61|4
1640593900000|2021-12-27 08:31:40|345.79|341.69|345.75|341.65|345.79|341.69|345.75|341.65|2
1640593910000|2021-12-27 08:31:50|345.68|341.58|345.74|341.64|345.74|341.64|345.68|341.58|4
1640593920000|2021-12-27 08:32:00|345.75|341.65|345.72|341.62|345.75|341.65|345.68|341.58|5
1640593930000|2021-12-27 08:32:10|345.74|341.64|345.74|341.64|345.74|341.64|345.74|341.64|1
1640593940000|2021-12-27 08:32:20|345.73|341.63|345.67|341.57|345.73|341.63|345.59|341.49|7
1640593950000|2021-12-27 08:32:30|345.73|341.63|345.73|341.63|345.78|341.68|345.73|341.63|3
1640593960000|2021-12-27 08:32:40|345.74|341.64|345.73|341.63|345.8|341.7|345.72|341.62|5
1640593970000|2021-12-27 08:32:50|345.74|341.64|345.82|341.72|345.82|341.72|345.73|341.63|10
1640593980000|2021-12-27 08:33:00|345.81|341.71|345.76|341.66|345.81|341.71|345.76|341.66|5
1640593990000|2021-12-27 08:33:10|345.81|341.71|345.75|341.65|345.81|341.71|345.74|341.64|7
1640594000000|2021-12-27 08:33:20|345.77|341.67|345.75|341.65|345.81|341.71|345.73|341.63|8
1640594010000|2021-12-27 08:33:30|345.81|341.71|345.79|341.69|345.81|341.71|345.75|341.65|8
1640594020000|2021-12-27 08:33:40|345.76|341.66|345.77|341.67|345.82|341.72|345.76|341.66|3
1640594030000|2021-12-27 08:33:50|345.78|341.68|345.63|341.53|345.82|341.72|345.63|341.53|14
1640594040000|2021-12-27 08:34:00|345.62|341.52|345.6|341.5|345.66|341.56|345.56|341.46|13
1640594050000|2021-12-27 08:34:10|345.59|341.49|345.61|341.51|345.65|341.55|345.54|341.44|6
1640594060000|2021-12-27 08:34:20|345.69|341.59|345.62|341.52|345.69|341.59|345.57|341.47|9
1640594070000|2021-12-27 08:34:30|345.58|341.48|345.56|341.46|345.58|341.48|345.53|341.43|11
1640594080000|2021-12-27 08:34:40|345.59|341.49|345.52|341.42|345.59|341.49|345.48|341.38|6
1640594090000|2021-12-27 08:34:50|345.53|341.43|345.51|341.41|345.53|341.43|345.48|341.38|4
1640594100000|2021-12-27 08:35:00|345.5|341.4|345.48|341.38|345.53|341.43|345.47|341.37|9
1640594110000|2021-12-27 08:35:10|345.51|341.41|345.51|341.41|345.57|341.47|345.51|341.41|5
1640594120000|2021-12-27 08:35:20|345.5|341.4|345.57|341.47|345.59|341.49|345.5|341.4|5
1640594130000|2021-12-27 08:35:30|345.64|341.54|345.61|341.51|345.68|341.58|345.61|341.51|5
1640594140000|2021-12-27 08:35:40|345.59|341.49|345.64|341.54|345.68|341.58|345.59|341.49|5
1640594150000|2021-12-27 08:35:50|345.67|341.57|345.67|341.57|345.67|341.57|345.64|341.54|5
1640594160000|2021-12-27 08:36:00|345.71|341.61|345.66|341.56|345.73|341.63|345.63|341.53|9
1640594170000|2021-12-27 08:36:10|345.72|341.62|345.71|341.61|345.72|341.62|345.7|341.6|4
1640594180000|2021-12-27 08:36:20|345.72|341.62|345.65|341.55|345.72|341.62|345.62|341.52|8
1640594190000|2021-12-27 08:36:30|345.66|341.56|345.68|341.58|345.69|341.59|345.62|341.52|12
1640594200000|2021-12-27 08:36:40|345.64|341.54|345.66|341.56|345.72|341.62|345.64|341.54|6
1640594210000|2021-12-27 08:36:50|345.71|341.61|345.67|341.57|345.71|341.61|345.67|341.57|2
1640594220000|2021-12-27 08:37:00|345.66|341.56|345.64|341.54|345.7|341.6|345.61|341.51|11
1640594230000|2021-12-27 08:37:10|345.7|341.6|345.69|341.59|345.73|341.63|345.69|341.59|6
1640594240000|2021-12-27 08:37:20|345.77|341.67|345.73|341.63|345.81|341.71|345.67|341.57|10
1640594250000|2021-12-27 08:37:30|345.77|341.67|345.74|341.64|345.77|341.67|345.74|341.64|2
1640594260000|2021-12-27 08:37:40|345.78|341.68|345.72|341.62|345.78|341.68|345.72|341.62|6
1640594270000|2021-12-27 08:37:50|345.73|341.63|345.7|341.6|345.73|341.63|345.66|341.56|7
1640594280000|2021-12-27 08:38:00|345.68|341.58|345.63|341.53|345.74|341.64|345.61|341.51|9
1640594290000|2021-12-27 08:38:10|345.58|341.48|345.54|341.44|345.69|341.59|345.54|341.44|6
1640594300000|2021-12-27 08:38:20|345.51|341.41|345.5|341.4|345.55|341.45|345.47|341.37|9
1640594310000|2021-12-27 08:38:30|345.45|341.35|345.47|341.37|345.55|341.45|345.45|341.35|12
1640594320000|2021-12-27 08:38:40|345.5|341.4|345.5|341.4|345.55|341.45|345.5|341.4|3
1640594330000|2021-12-27 08:38:50|345.51|341.41|345.5|341.4|345.52|341.42|345.47|341.37|8
1640594340000|2021-12-27 08:39:00|345.51|341.41|345.5|341.4|345.51|341.41|345.5|341.4|4
1640594350000|2021-12-27 08:39:10|345.51|341.41|345.48|341.38|345.51|341.41|345.48|341.38|3
1640594360000|2021-12-27 08:39:20|345.49|341.39|345.49|341.39|345.49|341.39|345.49|341.39|1
1640594390000|2021-12-27 08:39:50|345.48|341.38|345.49|341.39|345.49|341.39|345.48|341.38|2
1640594400000|2021-12-27 08:40:00|345.45|341.35|345.41|341.31|345.56|341.46|345.41|341.31|14
1640594410000|2021-12-27 08:40:10|345.44|341.34|345.41|341.31|345.44|341.34|345.41|341.31|2
1640594420000|2021-12-27 08:40:20|345.45|341.35|345.38|341.28|345.46|341.36|345.38|341.28|12
1640594430000|2021-12-27 08:40:30|345.34|341.24|345.29|341.19|345.43|341.33|345.24|341.14|14
1640594440000|2021-12-27 08:40:40|345.26|341.16|345.32|341.22|345.33|341.23|345.23|341.13|14
1640594450000|2021-12-27 08:40:50|345.33|341.23|345.33|341.23|345.33|341.23|345.29|341.19|8
1640594460000|2021-12-27 08:41:00|345.32|341.22|345.3|341.2|345.33|341.23|345.3|341.2|4
1640594470000|2021-12-27 08:41:10|345.26|341.16|345.22|341.12|345.26|341.16|345.21|341.11|10
1640594480000|2021-12-27 08:41:20|345.21|341.11|345.18|341.08|345.21|341.11|345.11|341.01|13
1640594490000|2021-12-27 08:41:30|345.2|341.1|345.2|341.1|345.2|341.1|345.2|341.1|1
1640594500000|2021-12-27 08:41:40|345.25|341.15|345.25|341.15|345.25|341.15|345.24|341.14|3
1640594510000|2021-12-27 08:41:50|345.24|341.14|345.28|341.18|345.28|341.18|345.24|341.14|4
1640594520000|2021-12-27 08:42:00|345.31|341.21|345.28|341.18|345.31|341.21|345.28|341.18|4
1640594530000|2021-12-27 08:42:10|345.24|341.14|345.26|341.16|345.28|341.18|345.24|341.14|3
1640594540000|2021-12-27 08:42:20|345.28|341.18|345.2|341.1|345.28|341.18|345.2|341.1|8
1640594550000|2021-12-27 08:42:30|345.23|341.13|345.16|341.06|345.24|341.14|345.16|341.06|11
1640594560000|2021-12-27 08:42:40|345.17|341.07|345.15|341.05|345.2|341.1|345.14|341.04|11
1640594570000|2021-12-27 08:42:50|345.14|341.04|345.12|341.02|345.19|341.09|345.09|340.99|12
1640594580000|2021-12-27 08:43:00|345.04|340.94|345.14|341.04|345.15|341.05|345.04|340.94|6
1640594590000|2021-12-27 08:43:10|345.15|341.05|345.15|341.05|345.15|341.05|345|340.9|9
1640594600000|2021-12-27 08:43:20|345.11|341.01|345.11|341.01|345.12|341.02|345.1|341|5
1640594610000|2021-12-27 08:43:30|345.08|340.98|345.13|341.03|345.13|341.03|345.01|340.91|13
1640594620000|2021-12-27 08:43:40|345.14|341.04|345.15|341.05|345.17|341.07|345.11|341.01|13
1640594630000|2021-12-27 08:43:50|345.14|341.04|345.14|341.04|345.15|341.05|345.14|341.04|3
1640594640000|2021-12-27 08:44:00|345.17|341.07|345.12|341.02|345.17|341.07|345.1|341|8
1640594650000|2021-12-27 08:44:10|345.1|341|345.11|341.01|345.12|341.02|345.09|340.99|11
1640594660000|2021-12-27 08:44:20|345.03|340.93|345.07|340.97|345.07|340.97|345.03|340.93|5
1640594670000|2021-12-27 08:44:30|345.02|340.92|345.06|340.96|345.09|340.99|345.02|340.92|7
1640594680000|2021-12-27 08:44:40|345.09|340.99|345.09|340.99|345.09|340.99|345.05|340.95|7
1640594690000|2021-12-27 08:44:50|345.08|340.98|345.09|340.99|345.09|340.99|345.08|340.98|2
1640594700000|2021-12-27 08:45:00|345.1|341|345.08|340.98|345.1|341|345.08|340.98|2
1640594710000|2021-12-27 08:45:10|345.1|341|345.06|340.96|345.1|341|345.03|340.93|10
1640594720000|2021-12-27 08:45:20|345.04|340.94|345.05|340.95|345.08|340.98|345.03|340.93|8
1640594730000|2021-12-27 08:45:30|345.06|340.96|344.83|340.73|345.06|340.96|344.82|340.72|7
1640594740000|2021-12-27 08:45:40|344.82|340.72|344.75|340.65|344.86|340.76|344.68|340.58|12
1640594750000|2021-12-27 08:45:50|344.74|340.64|344.44|340.34|344.8|340.7|344.44|340.34|15
1640594760000|2021-12-27 08:46:00|344.45|340.35|344.37|340.27|344.46|340.36|344.34|340.24|18
1640594770000|2021-12-27 08:46:10|344.34|340.24|344.36|340.26|344.37|340.27|344.34|340.24|5
1640594780000|2021-12-27 08:46:20|344.35|340.25|344.35|340.25|344.35|340.25|344.35|340.25|1
1640594790000|2021-12-27 08:46:30|344.36|340.26|344.33|340.23|344.36|340.26|344.32|340.22|10
1640594800000|2021-12-27 08:46:40|344.34|340.24|344.34|340.24|344.34|340.24|344.34|340.24|1
1640594810000|2021-12-27 08:46:50|344.31|340.21|344.27|340.17|344.31|340.21|344.26|340.16|8
1640594820000|2021-12-27 08:47:00|344.28|340.18|344.16|340.06|344.29|340.19|344.15|340.05|16
1640594830000|2021-12-27 08:47:10|344.18|340.08|344.07|339.97|344.23|340.13|344.03|339.93|22
1640594840000|2021-12-27 08:47:20|344.04|339.94|343.82|339.72|344.04|339.94|343.8|339.7|19
1640594850000|2021-12-27 08:47:30|343.81|339.71|343.73|339.63|343.82|339.72|343.72|339.62|10
1640594860000|2021-12-27 08:47:40|343.74|339.64|343.54|339.44|343.84|339.74|343.5|339.4|20
1640594870000|2021-12-27 08:47:50|343.59|339.49|343.25|339.15|343.62|339.52|343.21|339.11|29
1640594880000|2021-12-27 08:48:00|343.27|339.17|343.49|339.39|343.51|339.41|343.24|339.14|13
1640594890000|2021-12-27 08:48:10|343.4|339.3|343.47|339.37|343.53|339.43|343.4|339.3|8
1640594900000|2021-12-27 08:48:20|343.46|339.36|343.47|339.37|343.48|339.38|343.46|339.36|8
1640594910000|2021-12-27 08:48:30|343.48|339.38|343.37|339.27|343.48|339.38|343.37|339.27|10
1640594920000|2021-12-27 08:48:40|343.38|339.28|343.28|339.18|343.41|339.31|343.25|339.15|15
1640594930000|2021-12-27 08:48:50|343.3|339.2|343.23|339.13|343.3|339.2|343.23|339.13|11
1640594940000|2021-12-27 08:49:00|343.24|339.14|343.41|339.31|343.41|339.31|343.24|339.14|9
1640594950000|2021-12-27 08:49:10|343.36|339.26|343.45|339.35|343.45|339.35|343.36|339.26|9
1640594960000|2021-12-27 08:49:20|343.44|339.34|343.33|339.23|343.45|339.35|343.32|339.22|15
1640594970000|2021-12-27 08:49:30|343.31|339.21|343.24|339.14|343.33|339.23|343.24|339.14|12
1640594980000|2021-12-27 08:49:40|343.23|339.13|343.15|339.05|343.24|339.14|343.15|339.05|9
1640594990000|2021-12-27 08:49:50|343.14|339.04|343.07|338.97|343.15|339.05|343.07|338.97|10
1640595000000|2021-12-27 08:50:00|343.11|339.01|343.11|339.01|343.11|339.01|343.1|339|3
1640595010000|2021-12-27 08:50:10|343.13|339.03|343.11|339.01|343.14|339.04|343.11|339.01|4
1640595020000|2021-12-27 08:50:20|343.13|339.03|343.17|339.07|343.18|339.08|343.11|339.01|11
1640595030000|2021-12-27 08:50:30|343.16|339.06|343.09|338.99|343.24|339.14|343.09|338.99|24
1640595040000|2021-12-27 08:50:40|343.08|338.98|343.08|338.98|343.12|339.02|343.04|338.94|9
1640595050000|2021-12-27 08:50:50|343.07|338.97|343.08|338.98|343.12|339.02|343|338.9|8
1640595060000|2021-12-27 08:51:00|343.09|338.99|343.15|339.05|343.17|339.07|343.09|338.99|15
1640595070000|2021-12-27 08:51:10|343.19|339.09|343.38|339.28|343.38|339.28|343.14|339.04|10
1640595080000|2021-12-27 08:51:20|343.41|339.31|343.46|339.36|343.51|339.41|343.41|339.31|9
1640595090000|2021-12-27 08:51:30|343.48|339.38|343.45|339.35|343.49|339.39|343.45|339.35|6
1640595100000|2021-12-27 08:51:40|343.46|339.36|343.47|339.37|343.47|339.37|343.45|339.35|6
1640595110000|2021-12-27 08:51:50|343.46|339.36|343.47|339.37|343.5|339.4|343.42|339.32|12
1640595120000|2021-12-27 08:52:00|343.52|339.42|343.55|339.45|343.58|339.48|343.52|339.42|8
1640595130000|2021-12-27 08:52:10|343.52|339.42|343.46|339.36|343.54|339.44|343.46|339.36|4
1640595140000|2021-12-27 08:52:20|343.5|339.4|343.5|339.4|343.51|339.41|343.46|339.36|12
1640595150000|2021-12-27 08:52:30|343.49|339.39|343.49|339.39|343.49|339.39|343.49|339.39|1
1640595160000|2021-12-27 08:52:40|343.52|339.42|343.46|339.36|343.52|339.42|343.46|339.36|5
1640595170000|2021-12-27 08:52:50|343.48|339.38|343.51|339.41|343.51|339.41|343.44|339.34|9
1640595180000|2021-12-27 08:53:00|343.47|339.37|343.62|339.52|343.62|339.52|343.44|339.34|7
1640595190000|2021-12-27 08:53:10|343.57|339.47|343.62|339.52|343.63|339.53|343.57|339.47|3
1640595200000|2021-12-27 08:53:20|343.59|339.49|343.49|339.39|343.59|339.49|343.49|339.39|8
1640595210000|2021-12-27 08:53:30|343.48|339.38|343.46|339.36|343.48|339.38|343.42|339.32|11
1640595220000|2021-12-27 08:53:40|343.44|339.34|343.39|339.29|343.44|339.34|343.39|339.29|6
1640595230000|2021-12-27 08:53:50|343.44|339.34|343.41|339.31|343.44|339.34|343.39|339.29|7
1640595240000|2021-12-27 08:54:00|343.39|339.29|343.34|339.24|343.44|339.34|343.31|339.21|7
1640595250000|2021-12-27 08:54:10|343.35|339.25|343.34|339.24|343.35|339.25|343.31|339.21|6
1640595260000|2021-12-27 08:54:20|343.31|339.21|343.33|339.23|343.35|339.25|343.31|339.21|11
1640595270000|2021-12-27 08:54:30|343.34|339.24|343.35|339.25|343.35|339.25|343.31|339.21|8
1640595280000|2021-12-27 08:54:40|343.34|339.24|343.34|339.24|343.36|339.26|343.34|339.24|3
1640595290000|2021-12-27 08:54:50|343.37|339.27|343.37|339.27|343.37|339.27|343.37|339.27|1
1640595300000|2021-12-27 08:55:00|343.38|339.28|343.52|339.42|343.54|339.44|343.38|339.28|7
1640595310000|2021-12-27 08:55:10|343.48|339.38|343.52|339.42|343.56|339.46|343.48|339.38|7
1640595320000|2021-12-27 08:55:20|343.56|339.46|343.57|339.47|343.57|339.47|343.52|339.42|3
1640595330000|2021-12-27 08:55:30|343.54|339.44|343.44|339.34|343.54|339.44|343.44|339.34|9
1640595340000|2021-12-27 08:55:40|343.45|339.35|343.44|339.34|343.49|339.39|343.42|339.32|7
1640595350000|2021-12-27 08:55:50|343.49|339.39|343.43|339.33|343.5|339.4|343.43|339.33|5
1640595360000|2021-12-27 08:56:00|343.42|339.32|343.45|339.35|343.46|339.36|343.37|339.27|16
1640595370000|2021-12-27 08:56:10|343.43|339.33|343.46|339.36|343.53|339.43|343.42|339.32|14
1640595380000|2021-12-27 08:56:20|343.44|339.34|343.47|339.37|343.53|339.43|343.44|339.34|8
1640595390000|2021-12-27 08:56:30|343.44|339.34|343.46|339.36|343.48|339.38|343.44|339.34|7
1640595400000|2021-12-27 08:56:40|343.41|339.31|343.4|339.3|343.45|339.35|343.38|339.28|8
1640595410000|2021-12-27 08:56:50|343.39|339.29|343.38|339.28|343.46|339.36|343.34|339.24|13
1640595420000|2021-12-27 08:57:00|343.39|339.29|343.26|339.16|343.39|339.29|343.24|339.14|12
1640595430000|2021-12-27 08:57:10|343.25|339.15|342.92|338.82|343.25|339.15|342.89|338.79|15
1640595440000|2021-12-27 08:57:20|342.91|338.81|342.92|338.82|342.92|338.82|342.87|338.77|3
1640595450000|2021-12-27 08:57:30|342.91|338.81|342.82|338.72|342.91|338.81|342.78|338.68|18
1640595460000|2021-12-27 08:57:40|342.85|338.75|342.75|338.65|342.85|338.75|342.75|338.65|12
1640595470000|2021-12-27 08:57:50|342.77|338.67|342.48|338.38|342.78|338.68|342.48|338.38|15
1640595480000|2021-12-27 08:58:00|342.49|338.39|342.8|338.7|342.85|338.75|342.49|338.39|23
1640595490000|2021-12-27 08:58:10|342.81|338.71|342.83|338.73|342.83|338.73|342.8|338.7|10
1640595500000|2021-12-27 08:58:20|342.82|338.72|342.75|338.65|342.82|338.72|342.75|338.65|4
1640595510000|2021-12-27 08:58:30|342.78|338.68|342.87|338.77|342.87|338.77|342.77|338.67|14
1640595520000|2021-12-27 08:58:40|342.9|338.8|342.86|338.76|342.95|338.85|342.8|338.7|15
1640595530000|2021-12-27 08:58:50|342.87|338.77|342.9|338.8|342.92|338.82|342.87|338.77|9
1640595540000|2021-12-27 08:59:00|342.85|338.75|342.79|338.69|342.86|338.76|342.78|338.68|7
1640595550000|2021-12-27 08:59:10|342.78|338.68|342.82|338.72|342.82|338.72|342.78|338.68|5
1640595560000|2021-12-27 08:59:20|342.83|338.73|342.78|338.68|342.84|338.74|342.78|338.68|11
1640595570000|2021-12-27 08:59:30|342.77|338.67|342.75|338.65|342.78|338.68|342.75|338.65|8
1640595580000|2021-12-27 08:59:40|342.74|338.64|342.75|338.65|342.75|338.65|342.66|338.56|9
1640595590000|2021-12-27 08:59:50|342.72|338.62|342.69|338.59|342.72|338.62|342.69|338.59|4
1640595600000|2021-12-27 09:00:00|342.68|338.58|342.64|338.54|342.7|338.6|342.64|338.54|9
1640595610000|2021-12-27 09:00:10|342.65|338.55|342.62|338.52|342.66|338.56|342.57|338.47|13
1640595620000|2021-12-27 09:00:20|342.63|338.53|342.64|338.54|342.64|338.54|342.6|338.5|5
1640595630000|2021-12-27 09:00:30|342.63|338.53|342.63|338.53|342.65|338.55|342.58|338.48|11
1640595640000|2021-12-27 09:00:40|342.58|338.48|342.62|338.52|342.64|338.54|342.57|338.47|12
1640595650000|2021-12-27 09:00:50|342.61|338.51|342.63|338.53|342.66|338.56|342.55|338.45|16
1640595660000|2021-12-27 09:01:00|342.7|338.6|342.7|338.6|342.71|338.61|342.7|338.6|3
1640595670000|2021-12-27 09:01:10|342.71|338.61|342.7|338.6|342.71|338.61|342.65|338.55|6
1640595680000|2021-12-27 09:01:20|342.71|338.61|342.91|338.81|342.96|338.86|342.71|338.61|17
1640595690000|2021-12-27 09:01:30|342.94|338.84|343.22|339.12|343.25|339.15|342.9|338.8|14
1640595700000|2021-12-27 09:01:40|343.24|339.14|343.33|339.23|343.33|339.23|343.23|339.13|8
1640595710000|2021-12-27 09:01:50|343.32|339.22|343.35|339.25|343.35|339.25|343.32|339.22|3
1640595720000|2021-12-27 09:02:00|343.37|339.27|343.37|339.27|343.45|339.35|343.34|339.24|14
1640595730000|2021-12-27 09:02:10|343.38|339.28|343.29|339.19|343.38|339.28|343.28|339.18|13
1640595740000|2021-12-27 09:02:20|343.3|339.2|343.3|339.2|343.32|339.22|343.28|339.18|9
1640595750000|2021-12-27 09:02:30|343.28|339.18|343.34|339.24|343.36|339.26|343.28|339.18|14
1640595760000|2021-12-27 09:02:40|343.36|339.26|343.36|339.26|343.38|339.28|343.32|339.22|18
1640595770000|2021-12-27 09:02:50|343.35|339.25|343.36|339.26|343.37|339.27|343.34|339.24|5
1640595780000|2021-12-27 09:03:00|343.34|339.24|343.27|339.17|343.35|339.25|343.27|339.17|17
1640595790000|2021-12-27 09:03:10|343.26|339.16|343.18|339.08|343.26|339.16|343.18|339.08|8
1640595800000|2021-12-27 09:03:20|343.12|339.02|343.14|339.04|343.16|339.06|343.12|339.02|4
1640595810000|2021-12-27 09:03:30|343.15|339.05|343.14|339.04|343.17|339.07|343.13|339.03|5
1640595820000|2021-12-27 09:03:40|343.16|339.06|343.22|339.12|343.28|339.18|343.15|339.05|14
1640595830000|2021-12-27 09:03:50|343.21|339.11|343.15|339.05|343.22|339.12|343.13|339.03|10
1640595840000|2021-12-27 09:04:00|343.16|339.06|343.2|339.1|343.21|339.11|343.13|339.03|17
1640595850000|2021-12-27 09:04:10|343.17|339.07|343.16|339.06|343.17|339.07|343.13|339.03|14
1640595860000|2021-12-27 09:04:20|343.15|339.05|343.16|339.06|343.19|339.09|343.13|339.03|6
1640595870000|2021-12-27 09:04:30|343.2|339.1|343.15|339.05|343.2|339.1|343.13|339.03|8
1640595880000|2021-12-27 09:04:40|343.16|339.06|343.16|339.06|343.16|339.06|343.16|339.06|1
1640595890000|2021-12-27 09:04:50|343.15|339.05|343.16|339.06|343.16|339.06|343.15|339.05|2
1640595900000|2021-12-27 09:05:00|343.17|339.07|342.99|338.89|343.18|339.08|342.99|338.89|14
1640595910000|2021-12-27 09:05:10|342.98|338.88|343.01|338.91|343.01|338.91|342.97|338.87|9
1640595920000|2021-12-27 09:05:20|343|338.9|343.15|339.05|343.15|339.05|343|338.9|7
1640595930000|2021-12-27 09:05:30|343.24|339.14|343.39|339.29|343.42|339.32|343.24|339.14|21
1640595940000|2021-12-27 09:05:40|343.37|339.27|342.97|338.87|343.39|339.29|342.96|338.86|23
1640595950000|2021-12-27 09:05:50|342.98|338.88|342.88|338.78|342.98|338.88|342.87|338.77|11
1640595960000|2021-12-27 09:06:00|342.87|338.77|342.78|338.68|342.91|338.81|342.73|338.63|16
1640595970000|2021-12-27 09:06:10|342.77|338.67|342.67|338.57|342.77|338.67|342.65|338.55|16
1640595980000|2021-12-27 09:06:20|342.68|338.58|342.57|338.47|342.68|338.58|342.55|338.45|12
1640595990000|2021-12-27 09:06:30|342.58|338.48|342.56|338.46|342.58|338.48|342.56|338.46|5
1640596000000|2021-12-27 09:06:40|342.58|338.48|342.65|338.55|342.71|338.61|342.53|338.43|9
1640596010000|2021-12-27 09:06:50|342.67|338.57|342.81|338.71|342.83|338.73|342.65|338.55|15
1640596020000|2021-12-27 09:07:00|342.8|338.7|342.69|338.59|342.83|338.73|342.69|338.59|12
1640596030000|2021-12-27 09:07:10|342.7|338.6|342.74|338.64|342.76|338.66|342.7|338.6|9
1640596040000|2021-12-27 09:07:20|342.75|338.65|342.88|338.78|342.89|338.79|342.75|338.65|13
1640596050000|2021-12-27 09:07:30|342.84|338.74|342.83|338.73|342.84|338.74|342.76|338.66|14
1640596060000|2021-12-27 09:07:40|342.85|338.75|342.84|338.74|342.9|338.8|342.82|338.72|12
1640596070000|2021-12-27 09:07:50|342.82|338.72|342.82|338.72|342.89|338.79|342.79|338.69|13
1640596080000|2021-12-27 09:08:00|342.83|338.73|342.71|338.61|342.87|338.77|342.71|338.61|9
1640596090000|2021-12-27 09:08:10|342.73|338.63|342.72|338.62|342.73|338.63|342.72|338.62|2
1640596110000|2021-12-27 09:08:30|342.71|338.61|342.7|338.6|342.74|338.64|342.68|338.58|9
1640596120000|2021-12-27 09:08:40|342.69|338.59|342.69|338.59|342.76|338.66|342.66|338.56|10
1640596130000|2021-12-27 09:08:50|342.68|338.58|342.68|338.58|342.73|338.63|342.67|338.57|6
1640596140000|2021-12-27 09:09:00|342.66|338.56|342.67|338.57|342.68|338.58|342.65|338.55|4
1640596150000|2021-12-27 09:09:10|342.69|338.59|342.56|338.46|342.69|338.59|342.56|338.46|11
1640596160000|2021-12-27 09:09:20|342.55|338.45|342.59|338.49|342.61|338.51|342.51|338.41|13
1640596170000|2021-12-27 09:09:30|342.58|338.48|342.6|338.5|342.66|338.56|342.58|338.48|12
1640596180000|2021-12-27 09:09:40|342.61|338.51|342.72|338.62|342.74|338.64|342.61|338.51|8
1640596190000|2021-12-27 09:09:50|342.76|338.66|342.74|338.64|342.76|338.66|342.73|338.63|3
1640596200000|2021-12-27 09:10:00|342.77|338.67|342.82|338.72|342.82|338.72|342.77|338.67|6
1640596210000|2021-12-27 09:10:10|342.84|338.74|342.93|338.83|342.93|338.83|342.81|338.71|10
1640596220000|2021-12-27 09:10:20|342.98|338.88|343.18|339.08|343.18|339.08|342.98|338.88|9
1640596240000|2021-12-27 09:10:40|343.27|339.17|343.24|339.14|343.27|339.17|343.24|339.14|2
1640596250000|2021-12-27 09:10:50|343.27|339.17|343.39|339.29|343.39|339.29|343.27|339.17|4
1640596260000|2021-12-27 09:11:00|343.44|339.34|343.49|339.39|343.49|339.39|343.42|339.32|10
1640596270000|2021-12-27 09:11:10|343.5|339.4|343.49|339.39|343.51|339.41|343.47|339.37|13
1640596280000|2021-12-27 09:11:20|343.51|339.41|343.53|339.43|343.54|339.44|343.47|339.37|9
1640596290000|2021-12-27 09:11:30|343.56|339.46|343.61|339.51|343.61|339.51|343.53|339.43|6
1640596300000|2021-12-27 09:11:40|343.65|339.55|343.65|339.55|343.65|339.55|343.65|339.55|1
1640596310000|2021-12-27 09:11:50|343.68|339.58|343.67|339.57|343.75|339.65|343.67|339.57|4
1640596320000|2021-12-27 09:12:00|343.74|339.64|343.65|339.55|343.74|339.64|343.65|339.55|3
1640596340000|2021-12-27 09:12:20|343.7|339.6|343.72|339.62|343.72|339.62|343.65|339.55|8
1640596350000|2021-12-27 09:12:30|343.73|339.63|343.68|339.58|343.73|339.63|343.66|339.56|7
1640596360000|2021-12-27 09:12:40|343.67|339.57|343.71|339.61|343.71|339.61|343.65|339.55|4
1640596370000|2021-12-27 09:12:50|343.72|339.62|343.78|339.68|343.79|339.69|343.71|339.61|6
1640596380000|2021-12-27 09:13:00|343.76|339.66|343.76|339.66|343.78|339.68|343.71|339.61|6
1640596390000|2021-12-27 09:13:10|343.77|339.67|343.81|339.71|343.82|339.72|343.72|339.62|12
1640596400000|2021-12-27 09:13:20|343.82|339.72|343.84|339.74|343.86|339.76|343.81|339.71|12
1640596410000|2021-12-27 09:13:30|343.88|339.78|343.91|339.81|343.93|339.83|343.8|339.7|8
1640596420000|2021-12-27 09:13:40|343.98|339.88|343.91|339.81|343.98|339.88|343.88|339.78|5
1640596430000|2021-12-27 09:13:50|343.88|339.78|343.91|339.81|343.97|339.87|343.88|339.78|6
1640596440000|2021-12-27 09:14:00|343.93|339.83|343.84|339.74|343.93|339.83|343.82|339.72|5
1640596450000|2021-12-27 09:14:10|343.9|339.8|343.84|339.74|343.91|339.81|343.84|339.74|3
1640596460000|2021-12-27 09:14:20|343.94|339.84|343.83|339.73|343.94|339.84|343.83|339.73|3
1640596470000|2021-12-27 09:14:30|343.91|339.81|343.91|339.81|343.91|339.81|343.91|339.81|1
1640596480000|2021-12-27 09:14:40|343.89|339.79|343.9|339.8|343.9|339.8|343.88|339.78|5
1640596490000|2021-12-27 09:14:50|343.79|339.69|343.79|339.69|343.79|339.69|343.79|339.69|1
1640596500000|2021-12-27 09:15:00|343.9|339.8|343.9|339.8|343.91|339.81|343.89|339.79|5
1640596510000|2021-12-27 09:15:10|343.91|339.81|344.01|339.91|344.01|339.91|343.91|339.81|10
1640596520000|2021-12-27 09:15:20|344.03|339.93|344.19|340.09|344.2|340.1|344|339.9|11
1640596530000|2021-12-27 09:15:30|344.18|340.08|344.27|340.17|344.28|340.18|344.18|340.08|7
1640596540000|2021-12-27 09:15:40|344.28|340.18|344.28|340.18|344.3|340.2|344.23|340.13|12
1640596550000|2021-12-27 09:15:50|344.29|340.19|344.3|340.2|344.36|340.26|344.27|340.17|14
1640596560000|2021-12-27 09:16:00|344.38|340.28|344.16|340.06|344.38|340.28|344.15|340.05|18
1640596570000|2021-12-27 09:16:10|344.17|340.07|344.17|340.07|344.24|340.14|344.17|340.07|11
1640596580000|2021-12-27 09:16:20|344.21|340.11|344.25|340.15|344.27|340.17|344.21|340.11|5
1640596600000|2021-12-27 09:16:40|344.24|340.14|344.24|340.14|344.33|340.23|344.24|340.14|9
1640596610000|2021-12-27 09:16:50|344.26|340.16|344.28|340.18|344.3|340.2|344.24|340.14|10
1640596620000|2021-12-27 09:17:00|344.25|340.15|344.25|340.15|344.32|340.22|344.25|340.15|8
1640596630000|2021-12-27 09:17:10|344.29|340.19|344.29|340.19|344.31|340.21|344.27|340.17|4
1640596640000|2021-12-27 09:17:20|344.28|340.18|344.32|340.22|344.34|340.24|344.28|340.18|5
1640596650000|2021-12-27 09:17:30|344.33|340.23|344.33|340.23|344.33|340.23|344.33|340.23|1
1640596660000|2021-12-27 09:17:40|344.34|340.24|344.25|340.15|344.34|340.24|344.25|340.15|5
1640596670000|2021-12-27 09:17:50|344.3|340.2|344.31|340.21|344.34|340.24|344.27|340.17|7
1640596680000|2021-12-27 09:18:00|344.33|340.23|344.24|340.14|344.33|340.23|344.24|340.14|7
1640596690000|2021-12-27 09:18:10|344.25|340.15|344.25|340.15|344.34|340.24|344.25|340.15|5
1640596700000|2021-12-27 09:18:20|344.31|340.21|344.28|340.18|344.37|340.27|344.28|340.18|8
1640596710000|2021-12-27 09:18:30|344.25|340.15|344.35|340.25|344.35|340.25|344.25|340.15|5
1640596720000|2021-12-27 09:18:40|344.33|340.23|344.33|340.23|344.34|340.24|344.33|340.23|3
1640596730000|2021-12-27 09:18:50|344.34|340.24|344.35|340.25|344.38|340.28|344.32|340.22|9
1640596740000|2021-12-27 09:19:00|344.31|340.21|344.4|340.3|344.4|340.3|344.31|340.21|11
1640596750000|2021-12-27 09:19:10|344.36|340.26|344.53|340.43|344.53|340.43|344.3|340.2|16
1640596760000|2021-12-27 09:19:20|344.56|340.46|344.59|340.49|344.68|340.58|344.55|340.45|8
1640596770000|2021-12-27 09:19:30|344.61|340.51|344.56|340.46|344.61|340.51|344.56|340.46|3
1640596780000|2021-12-27 09:19:40|344.57|340.47|344.74|340.64|344.74|340.64|344.57|340.47|10
1640596790000|2021-12-27 09:19:50|344.72|340.62|344.78|340.68|344.79|340.69|344.72|340.62|5
1640596800000|2021-12-27 09:20:00|344.82|340.72|344.87|340.77|344.9|340.8|344.82|340.72|9
1640596810000|2021-12-27 09:20:10|344.83|340.73|344.87|340.77|344.87|340.77|344.83|340.73|2
1640596820000|2021-12-27 09:20:20|344.81|340.71|344.87|340.77|344.87|340.77|344.81|340.71|7
1640596830000|2021-12-27 09:20:30|344.86|340.76|344.87|340.77|344.9|340.8|344.86|340.76|4
1640596840000|2021-12-27 09:20:40|344.83|340.73|344.89|340.79|344.89|340.79|344.77|340.67|7
1640596850000|2021-12-27 09:20:50|344.86|340.76|344.72|340.62|344.87|340.77|344.72|340.62|4
1640596860000|2021-12-27 09:21:00|344.77|340.67|344.66|340.56|344.79|340.69|344.65|340.55|17
1640596870000|2021-12-27 09:21:10|344.64|340.54|344.57|340.47|344.67|340.57|344.56|340.46|12
1640596880000|2021-12-27 09:21:20|344.56|340.46|344.4|340.3|344.57|340.47|344.4|340.3|12
1640596890000|2021-12-27 09:21:30|344.41|340.31|344.35|340.25|344.41|340.31|344.31|340.21|10
1640596900000|2021-12-27 09:21:40|344.36|340.26|344.36|340.26|344.39|340.29|344.36|340.26|6
1640596910000|2021-12-27 09:21:50|344.38|340.28|344.38|340.28|344.44|340.34|344.36|340.26|10
1640596920000|2021-12-27 09:22:00|344.37|340.27|344.37|340.27|344.37|340.27|344.35|340.25|6
1640596930000|2021-12-27 09:22:10|344.36|340.26|344.33|340.23|344.36|340.26|344.33|340.23|4
1640596940000|2021-12-27 09:22:20|344.36|340.26|344.37|340.27|344.39|340.29|344.36|340.26|5
1640596950000|2021-12-27 09:22:30|344.38|340.28|344.4|340.3|344.4|340.3|344.38|340.28|2
1640596960000|2021-12-27 09:22:40|344.38|340.28|344.42|340.32|344.42|340.32|344.38|340.28|4
1640596970000|2021-12-27 09:22:50|344.43|340.33|344.51|340.41|344.51|340.41|344.43|340.33|6
1640596980000|2021-12-27 09:23:00|344.52|340.42|344.47|340.37|344.52|340.42|344.47|340.37|2
1640596990000|2021-12-27 09:23:10|344.51|340.41|344.39|340.29|344.51|340.41|344.39|340.29|13
1640597000000|2021-12-27 09:23:20|344.41|340.31|344.4|340.3|344.41|340.31|344.39|340.29|5
1640597010000|2021-12-27 09:23:30|344.44|340.34|344.43|340.33|344.48|340.38|344.4|340.3|11
1640597020000|2021-12-27 09:23:40|344.4|340.3|344.42|340.32|344.44|340.34|344.39|340.29|10
1640597030000|2021-12-27 09:23:50|344.38|340.28|344.43|340.33|344.48|340.38|344.33|340.23|13
1640597040000|2021-12-27 09:24:00|344.39|340.29|344.27|340.17|344.46|340.36|344.27|340.17|6
1640597050000|2021-12-27 09:24:10|344.28|340.18|344.42|340.32|344.42|340.32|344.28|340.18|8
1640597060000|2021-12-27 09:24:20|344.36|340.26|344.42|340.32|344.42|340.32|344.33|340.23|5
1640597070000|2021-12-27 09:24:30|344.37|340.27|344.42|340.32|344.42|340.32|344.33|340.23|7
1640597080000|2021-12-27 09:24:40|344.43|340.33|344.47|340.37|344.49|340.39|344.43|340.33|7
1640597090000|2021-12-27 09:24:50|344.52|340.42|344.48|340.38|344.52|340.42|344.47|340.37|5
1640597100000|2021-12-27 09:25:00|344.5|340.4|344.59|340.49|344.59|340.49|344.48|340.38|5
1640597110000|2021-12-27 09:25:10|344.66|340.56|344.64|340.54|344.67|340.57|344.64|340.54|4
1640597130000|2021-12-27 09:25:30|344.6|340.5|344.69|340.59|344.69|340.59|344.6|340.5|3
1640597140000|2021-12-27 09:25:40|344.7|340.6|344.7|340.6|344.7|340.6|344.68|340.58|3
1640597150000|2021-12-27 09:25:50|344.68|340.58|344.56|340.46|344.68|340.58|344.56|340.46|12
1640597160000|2021-12-27 09:26:00|344.58|340.48|344.52|340.42|344.58|340.48|344.49|340.39|11
1640597170000|2021-12-27 09:26:10|344.51|340.41|344.52|340.42|344.53|340.43|344.49|340.39|9
1640597180000|2021-12-27 09:26:20|344.53|340.43|344.51|340.41|344.53|340.43|344.51|340.41|2
1640597190000|2021-12-27 09:26:30|344.52|340.42|344.52|340.42|344.52|340.42|344.51|340.41|5
1640597200000|2021-12-27 09:26:40|344.51|340.41|344.44|340.34|344.51|340.41|344.42|340.32|12
1640597210000|2021-12-27 09:26:50|344.46|340.36|344.46|340.36|344.47|340.37|344.4|340.3|7
1640597220000|2021-12-27 09:27:00|344.47|340.37|344.59|340.49|344.59|340.49|344.47|340.37|10
1640597230000|2021-12-27 09:27:10|344.6|340.5|344.68|340.58|344.69|340.59|344.57|340.47|8
1640597240000|2021-12-27 09:27:20|344.7|340.6|344.72|340.62|344.72|340.62|344.64|340.54|5
1640597250000|2021-12-27 09:27:30|344.68|340.58|344.68|340.58|344.68|340.58|344.68|340.58|1
1640597270000|2021-12-27 09:27:50|344.62|340.52|344.68|340.58|344.68|340.58|344.62|340.52|3
1640597280000|2021-12-27 09:28:00|344.66|340.56|344.67|340.57|344.67|340.57|344.65|340.55|3
1640597290000|2021-12-27 09:28:10|344.65|340.55|344.67|340.57|344.76|340.66|344.64|340.54|8
1640597300000|2021-12-27 09:28:20|344.64|340.54|344.67|340.57|344.67|340.57|344.64|340.54|2
1640597310000|2021-12-27 09:28:30|344.64|340.54|344.64|340.54|344.64|340.54|344.64|340.54|1
1640597320000|2021-12-27 09:28:40|344.61|340.51|344.77|340.67|344.77|340.67|344.61|340.51|4
1640597330000|2021-12-27 09:28:50|344.73|340.63|344.77|340.67|344.77|340.67|344.73|340.63|2
1640597340000|2021-12-27 09:29:00|344.74|340.64|344.75|340.65|344.86|340.76|344.74|340.64|5
1640597350000|2021-12-27 09:29:10|344.74|340.64|344.72|340.62|344.75|340.65|344.7|340.6|9
1640597360000|2021-12-27 09:29:20|344.69|340.59|344.82|340.72|344.82|340.72|344.69|340.59|8
1640597370000|2021-12-27 09:29:30|344.73|340.63|344.72|340.62|344.76|340.66|344.68|340.58|15
1640597380000|2021-12-27 09:29:40|344.74|340.64|344.75|340.65|344.8|340.7|344.73|340.63|8
1640597390000|2021-12-27 09:29:50|344.84|340.74|344.83|340.73|344.84|340.74|344.81|340.71|10
1640597400000|2021-12-27 09:30:00|344.85|340.75|344.91|340.81|344.91|340.81|344.82|340.72|7
1640597420000|2021-12-27 09:30:20|344.92|340.82|344.78|340.68|344.92|340.82|344.78|340.68|6
1640597430000|2021-12-27 09:30:30|344.91|340.81|344.91|340.81|344.91|340.81|344.91|340.81|1
1640597450000|2021-12-27 09:30:50|344.89|340.79|344.87|340.77|344.89|340.79|344.87|340.77|2
1640597460000|2021-12-27 09:31:00|344.88|340.78|344.82|340.72|344.88|340.78|344.79|340.69|10
1640597470000|2021-12-27 09:31:10|344.72|340.62|344.74|340.64|344.85|340.75|344.72|340.62|7
1640597480000|2021-12-27 09:31:20|344.77|340.67|344.82|340.72|344.82|340.72|344.73|340.63|7
1640597490000|2021-12-27 09:31:30|344.81|340.71|344.81|340.71|344.81|340.71|344.81|340.71|1
1640597500000|2021-12-27 09:31:40|344.82|340.72|344.62|340.52|344.82|340.72|344.6|340.5|12
1640597510000|2021-12-27 09:31:50|344.61|340.51|344.57|340.47|344.61|340.51|344.48|340.38|19
1640597520000|2021-12-27 09:32:00|344.5|340.4|344.47|340.37|344.51|340.41|344.47|340.37|4
1640597530000|2021-12-27 09:32:10|344.55|340.45|344.55|340.45|344.6|340.5|344.49|340.39|7
1640597540000|2021-12-27 09:32:20|344.57|340.47|344.48|340.38|344.61|340.51|344.48|340.38|13
1640597550000|2021-12-27 09:32:30|344.51|340.41|344.47|340.37|344.51|340.41|344.47|340.37|8
1640597560000|2021-12-27 09:32:40|344.48|340.38|344.56|340.46|344.61|340.51|344.48|340.38|9
1640597570000|2021-12-27 09:32:50|344.55|340.45|344.58|340.48|344.58|340.48|344.49|340.39|6
1640597580000|2021-12-27 09:33:00|344.56|340.46|344.58|340.48|344.58|340.48|344.53|340.43|6
1640597590000|2021-12-27 09:33:10|344.56|340.46|344.52|340.42|344.58|340.48|344.52|340.42|4
1640597600000|2021-12-27 09:33:20|344.61|340.51|344.62|340.52|344.63|340.53|344.51|340.41|11
1640597610000|2021-12-27 09:33:30|344.63|340.53|344.6|340.5|344.64|340.54|344.6|340.5|4
1640597620000|2021-12-27 09:33:40|344.54|340.44|344.58|340.48|344.59|340.49|344.5|340.4|16
1640597630000|2021-12-27 09:33:50|344.63|340.53|344.65|340.55|344.7|340.6|344.63|340.53|5
1640597640000|2021-12-27 09:34:00|344.69|340.59|344.74|340.64|344.78|340.68|344.69|340.59|9
1640597650000|2021-12-27 09:34:10|344.76|340.66|344.75|340.65|344.77|340.67|344.72|340.62|6
1640597660000|2021-12-27 09:34:20|344.78|340.68|344.74|340.64|344.78|340.68|344.71|340.61|7
1640597670000|2021-12-27 09:34:30|344.73|340.63|344.78|340.68|344.78|340.68|344.71|340.61|8
1640597680000|2021-12-27 09:34:40|344.77|340.67|344.82|340.72|344.84|340.74|344.77|340.67|6
1640597690000|2021-12-27 09:34:50|344.78|340.68|344.78|340.68|344.78|340.68|344.78|340.68|1
1640597700000|2021-12-27 09:35:00|344.74|340.64|344.68|340.58|344.74|340.64|344.65|340.55|17
1640597710000|2021-12-27 09:35:10|344.69|340.59|344.57|340.47|344.69|340.59|344.5|340.4|19
1640597720000|2021-12-27 09:35:20|344.56|340.46|344.53|340.43|344.56|340.46|344.5|340.4|11
1640597730000|2021-12-27 09:35:30|344.54|340.44|344.55|340.45|344.58|340.48|344.54|340.44|6
1640597740000|2021-12-27 09:35:40|344.53|340.43|344.53|340.43|344.62|340.52|344.52|340.42|10
1640597750000|2021-12-27 09:35:50|344.54|340.44|344.51|340.41|344.62|340.52|344.51|340.41|10
1640597760000|2021-12-27 09:36:00|344.48|340.38|344.54|340.44|344.57|340.47|344.48|340.38|8
1640597770000|2021-12-27 09:36:10|344.55|340.45|344.55|340.45|344.6|340.5|344.48|340.38|16
1640597780000|2021-12-27 09:36:20|344.54|340.44|344.57|340.47|344.61|340.51|344.54|340.44|8
1640597790000|2021-12-27 09:36:30|344.58|340.48|344.6|340.5|344.66|340.56|344.57|340.47|11
1640597800000|2021-12-27 09:36:40|344.59|340.49|344.5|340.4|344.59|340.49|344.5|340.4|10
1640597810000|2021-12-27 09:36:50|344.46|340.36|344.52|340.42|344.6|340.5|344.46|340.36|6
1640597820000|2021-12-27 09:37:00|344.51|340.41|344.47|340.37|344.6|340.5|344.47|340.37|13
1640597830000|2021-12-27 09:37:10|344.5|340.4|344.51|340.41|344.51|340.41|344.47|340.37|10
1640597840000|2021-12-27 09:37:20|344.52|340.42|344.47|340.37|344.52|340.42|344.44|340.34|9
1640597850000|2021-12-27 09:37:30|344.46|340.36|344.44|340.34|344.48|340.38|344.44|340.34|4
1640597860000|2021-12-27 09:37:40|344.53|340.43|344.56|340.46|344.6|340.5|344.45|340.35|14
1640597870000|2021-12-27 09:37:50|344.62|340.52|344.65|340.55|344.71|340.61|344.62|340.52|9
1640597880000|2021-12-27 09:38:00|344.66|340.56|344.76|340.66|344.82|340.72|344.65|340.55|14
1640597890000|2021-12-27 09:38:10|344.75|340.65|344.72|340.62|344.83|340.73|344.69|340.59|9
1640597900000|2021-12-27 09:38:20|344.75|340.65|344.74|340.64|344.83|340.73|344.74|340.64|8
1640597910000|2021-12-27 09:38:30|344.7|340.6|344.79|340.69|344.79|340.69|344.65|340.55|4
1640597920000|2021-12-27 09:38:40|344.74|340.64|344.85|340.75|344.92|340.82|344.74|340.64|11
1640597930000|2021-12-27 09:38:50|344.82|340.72|344.82|340.72|344.86|340.76|344.82|340.72|5
1640597940000|2021-12-27 09:39:00|344.81|340.71|344.82|340.72|344.86|340.76|344.81|340.71|7
1640597950000|2021-12-27 09:39:10|344.81|340.71|344.82|340.72|344.86|340.76|344.8|340.7|4
1640597960000|2021-12-27 09:39:20|344.8|340.7|344.82|340.72|344.82|340.72|344.8|340.7|2
1640597970000|2021-12-27 09:39:30|344.81|340.71|344.81|340.71|344.82|340.72|344.72|340.62|5
1640597980000|2021-12-27 09:39:40|344.84|340.74|344.81|340.71|344.9|340.8|344.81|340.71|6
1640597990000|2021-12-27 09:39:50|344.85|340.75|344.85|340.75|344.93|340.83|344.79|340.69|10
1640598000000|2021-12-27 09:40:00|344.84|340.74|344.82|340.72|344.94|340.84|344.73|340.63|14
1640598010000|2021-12-27 09:40:10|344.85|340.75|344.82|340.72|344.85|340.75|344.82|340.72|4
1640598020000|2021-12-27 09:40:20|344.81|340.71|344.74|340.64|344.82|340.72|344.74|340.64|6
1640598030000|2021-12-27 09:40:30|344.79|340.69|344.68|340.58|344.81|340.71|344.64|340.54|13
1640598040000|2021-12-27 09:40:40|344.66|340.56|344.63|340.53|344.71|340.61|344.62|340.52|12
1640598050000|2021-12-27 09:40:50|344.62|340.52|344.67|340.57|344.67|340.57|344.51|340.41|18
1640598060000|2021-12-27 09:41:00|344.66|340.56|344.75|340.65|344.75|340.65|344.63|340.53|12
1640598070000|2021-12-27 09:41:10|344.74|340.64|344.77|340.67|344.77|340.67|344.74|340.64|5
1640598080000|2021-12-27 09:41:20|344.76|340.66|344.75|340.65|344.77|340.67|344.72|340.62|6
1640598090000|2021-12-27 09:41:30|344.72|340.62|344.66|340.56|344.77|340.67|344.66|340.56|12
1640598100000|2021-12-27 09:41:40|344.67|340.57|344.7|340.6|344.77|340.67|344.57|340.47|10
1640598110000|2021-12-27 09:41:50|344.6|340.5|344.68|340.58|344.74|340.64|344.6|340.5|12
1640598120000|2021-12-27 09:42:00|344.69|340.59|344.73|340.63|344.74|340.64|344.64|340.54|17
1640598130000|2021-12-27 09:42:10|344.72|340.62|344.73|340.63|344.73|340.63|344.71|340.61|4
1640598140000|2021-12-27 09:42:20|344.72|340.62|344.8|340.7|344.81|340.71|344.69|340.59|13
1640598150000|2021-12-27 09:42:30|344.75|340.65|344.74|340.64|344.76|340.66|344.74|340.64|6
1640598160000|2021-12-27 09:42:40|344.77|340.67|344.77|340.67|344.86|340.76|344.77|340.67|4
1640598170000|2021-12-27 09:42:50|344.84|340.74|345.04|340.94|345.04|340.94|344.84|340.74|6
1640598180000|2021-12-27 09:43:00|345.08|340.98|345.1|341|345.1|341|345.08|340.98|7
1640598190000|2021-12-27 09:43:10|345.09|340.99|345.09|340.99|345.1|341|345.09|340.99|5
1640598200000|2021-12-27 09:43:20|345.1|341|345.09|340.99|345.1|341|345.05|340.95|6
1640598210000|2021-12-27 09:43:30|345.05|340.95|345.1|341|345.1|341|345.02|340.92|5
1640598220000|2021-12-27 09:43:40|345.06|340.96|345.11|341.01|345.11|341.01|345.06|340.96|4
1640598230000|2021-12-27 09:43:50|345.1|341|345.09|340.99|345.1|341|345.09|340.99|2
1640598240000|2021-12-27 09:44:00|345.02|340.92|345.14|341.04|345.2|341.1|345.02|340.92|7
1640598250000|2021-12-27 09:44:10|345.13|341.03|345.2|341.1|345.2|341.1|345.13|341.03|4
1640598260000|2021-12-27 09:44:20|345.18|341.08|345.22|341.12|345.22|341.12|345.18|341.08|3
1640598270000|2021-12-27 09:44:30|345.19|341.09|345.19|341.09|345.19|341.09|345.1|341|4
1640598280000|2021-12-27 09:44:40|345.2|341.1|345.2|341.1|345.2|341.1|345.2|341.1|1
1640598290000|2021-12-27 09:44:50|345.12|341.02|345.1|341|345.12|341.02|345.1|341|2
1640598300000|2021-12-27 09:45:00|345.08|340.98|345.16|341.06|345.16|341.06|345.02|340.92|4
1640598310000|2021-12-27 09:45:10|345.37|341.27|345.52|341.42|345.52|341.42|345.34|341.24|13
1640598320000|2021-12-27 09:45:20|345.49|341.39|345.44|341.34|345.52|341.42|345.44|341.34|6
1640598330000|2021-12-27 09:45:30|345.41|341.31|345.52|341.42|345.52|341.42|345.41|341.31|6
1640598340000|2021-12-27 09:45:40|345.6|341.5|345.64|341.54|345.64|341.54|345.6|341.5|3
1640598350000|2021-12-27 09:45:50|345.68|341.58|345.7|341.6|345.7|341.6|345.66|341.56|6
1640598360000|2021-12-27 09:46:00|345.68|341.58|345.68|341.58|345.7|341.6|345.65|341.55|6
1640598370000|2021-12-27 09:46:10|345.69|341.59|345.94|341.84|346.05|341.95|345.66|341.56|15
1640598380000|2021-12-27 09:46:20|345.99|341.89|346.16|342.06|346.16|342.06|345.94|341.84|11
1640598390000|2021-12-27 09:46:30|346.15|342.05|346.11|342.01|346.15|342.05|346|341.9|12
1640598400000|2021-12-27 09:46:40|346.14|342.04|346.13|342.03|346.2|342.1|346.11|342.01|7
1640598410000|2021-12-27 09:46:50|346.11|342.01|346.16|342.06|346.16|342.06|346.11|342.01|8
1640598420000|2021-12-27 09:47:00|346.13|342.03|346.1|342|346.13|342.03|346.08|341.98|9
1640598430000|2021-12-27 09:47:10|346.18|342.08|346.18|342.08|346.19|342.09|346.18|342.08|3
1640598440000|2021-12-27 09:47:20|346.19|342.09|346.17|342.07|346.19|342.09|346.17|342.07|2
1640598450000|2021-12-27 09:47:30|346.2|342.1|346.21|342.11|346.21|342.11|346.19|342.09|5
1640598460000|2021-12-27 09:47:40|346.24|342.14|346.26|342.16|346.26|342.16|346.22|342.12|7
1640598470000|2021-12-27 09:47:50|346.23|342.13|346.33|342.23|346.33|342.23|346.17|342.07|8
1640598480000|2021-12-27 09:48:00|346.31|342.21|346.32|342.22|346.4|342.3|346.31|342.21|6
1640598490000|2021-12-27 09:48:10|346.33|342.23|346.38|342.28|346.38|342.28|346.32|342.22|5
1640598500000|2021-12-27 09:48:20|346.33|342.23|346.3|342.2|346.39|342.29|346.3|342.2|8
1640598510000|2021-12-27 09:48:30|346.33|342.23|346.4|342.3|346.42|342.32|346.33|342.23|4
1640598520000|2021-12-27 09:48:40|346.41|342.31|346.41|342.31|346.41|342.31|346.41|342.31|1
1640598550000|2021-12-27 09:49:10|346.49|342.39|346.5|342.4|346.57|342.47|346.44|342.34|8
1640598560000|2021-12-27 09:49:20|346.57|342.47|346.57|342.47|346.57|342.47|346.57|342.47|1
1640598570000|2021-12-27 09:49:30|346.5|342.4|346.54|342.44|346.54|342.44|346.5|342.4|2
1640598580000|2021-12-27 09:49:40|346.58|342.48|346.68|342.58|346.72|342.62|346.58|342.48|7
1640598590000|2021-12-27 09:49:50|346.71|342.61|346.68|342.58|346.73|342.63|346.68|342.58|3
1640598600000|2021-12-27 09:50:00|346.67|342.57|346.42|342.32|346.67|342.57|346.42|342.32|11
1640598610000|2021-12-27 09:50:10|346.45|342.35|346.42|342.32|346.46|342.36|346.38|342.28|7
1640598620000|2021-12-27 09:50:20|346.43|342.33|346.5|342.4|346.54|342.44|346.4|342.3|8
1640598630000|2021-12-27 09:50:30|346.6|342.5|346.57|342.47|346.62|342.52|346.57|342.47|8
1640598640000|2021-12-27 09:50:40|346.58|342.48|346.63|342.53|346.7|342.6|346.58|342.48|10
1640598650000|2021-12-27 09:50:50|346.67|342.57|346.67|342.57|346.73|342.63|346.63|342.53|9
1640598660000|2021-12-27 09:51:00|346.68|342.58|346.7|342.6|346.7|342.6|346.67|342.57|5
1640598670000|2021-12-27 09:51:10|346.8|342.7|346.83|342.73|346.87|342.77|346.8|342.7|10
1640598680000|2021-12-27 09:51:20|346.8|342.7|346.79|342.69|346.89|342.79|346.79|342.69|14
1640598690000|2021-12-27 09:51:30|346.74|342.64|346.77|342.67|346.77|342.67|346.71|342.61|6
1640598700000|2021-12-27 09:51:40|346.82|342.72|346.83|342.73|346.86|342.76|346.82|342.72|4
1640598710000|2021-12-27 09:51:50|346.89|342.79|346.89|342.79|346.9|342.8|346.85|342.75|7
1640598720000|2021-12-27 09:52:00|346.77|342.67|346.72|342.62|346.8|342.7|346.71|342.61|10
1640598730000|2021-12-27 09:52:10|346.69|342.59|346.79|342.69|346.8|342.7|346.69|342.59|13
1640598740000|2021-12-27 09:52:20|346.8|342.7|346.88|342.78|346.9|342.8|346.74|342.64|10
1640598750000|2021-12-27 09:52:30|346.85|342.75|346.8|342.7|346.88|342.78|346.8|342.7|3
1640598760000|2021-12-27 09:52:40|346.79|342.69|346.83|342.73|346.87|342.77|346.75|342.65|6
1640598770000|2021-12-27 09:52:50|346.8|342.7|346.87|342.77|346.87|342.77|346.8|342.7|4
1640598780000|2021-12-27 09:53:00|346.8|342.7|346.75|342.65|346.83|342.73|346.69|342.59|8
1640598790000|2021-12-27 09:53:10|346.78|342.68|346.8|342.7|346.8|342.7|346.75|342.65|6
1640598800000|2021-12-27 09:53:20|346.81|342.71|346.72|342.62|346.81|342.71|346.72|342.62|5
1640598810000|2021-12-27 09:53:30|346.75|342.65|346.83|342.73|346.85|342.75|346.75|342.65|6
1640598820000|2021-12-27 09:53:40|346.84|342.74|346.83|342.73|346.85|342.75|346.83|342.73|3
1640598830000|2021-12-27 09:53:50|346.8|342.7|346.78|342.68|346.85|342.75|346.75|342.65|8
1640598840000|2021-12-27 09:54:00|346.79|342.69|346.78|342.68|346.89|342.79|346.72|342.62|10
1640598850000|2021-12-27 09:54:10|346.71|342.61|346.78|342.68|346.79|342.69|346.71|342.61|6
1640598860000|2021-12-27 09:54:20|346.67|342.57|346.7|342.6|346.9|342.8|346.61|342.51|12
1640598870000|2021-12-27 09:54:30|346.71|342.61|346.7|342.6|346.8|342.7|346.7|342.6|5
1640598880000|2021-12-27 09:54:40|346.77|342.67|346.72|342.62|346.82|342.72|346.72|342.62|5
1640598890000|2021-12-27 09:54:50|346.9|342.8|346.75|342.65|346.91|342.81|346.75|342.65|7
1640598900000|2021-12-27 09:55:00|346.8|342.7|346.79|342.69|346.8|342.7|346.75|342.65|3
1640598910000|2021-12-27 09:55:10|346.81|342.71|346.75|342.65|346.92|342.82|346.73|342.63|10
1640598920000|2021-12-27 09:55:20|346.86|342.76|346.83|342.73|346.99|342.89|346.8|342.7|11
1640598930000|2021-12-27 09:55:30|346.95|342.85|347.21|343.11|347.22|343.12|346.89|342.79|17
1640598940000|2021-12-27 09:55:40|347.28|343.18|347.37|343.27|347.38|343.28|347.28|343.18|19
1640598950000|2021-12-27 09:55:50|347.4|343.3|347.33|343.23|347.4|343.3|347.28|343.18|14
1640598960000|2021-12-27 09:56:00|347.34|343.24|347.35|343.25|347.36|343.26|347.33|343.23|6
1640598970000|2021-12-27 09:56:10|347.41|343.31|347.41|343.31|347.44|343.34|347.36|343.26|14
1640598980000|2021-12-27 09:56:20|347.42|343.32|347.41|343.31|347.52|343.42|347.33|343.23|17
1640598990000|2021-12-27 09:56:30|347.4|343.3|347.41|343.31|347.45|343.35|347.4|343.3|11
1640599000000|2021-12-27 09:56:40|347.39|343.29|347.37|343.27|347.41|343.31|347.36|343.26|12
1640599010000|2021-12-27 09:56:50|347.38|343.28|347.19|343.09|347.42|343.32|347.19|343.09|15
1640599020000|2021-12-27 09:57:00|347.22|343.12|347.14|343.04|347.22|343.12|347.12|343.02|17
1640599030000|2021-12-27 09:57:10|347.13|343.03|347.13|343.03|347.13|343.03|347.03|342.93|14
1640599040000|2021-12-27 09:57:20|347.15|343.05|347.16|343.06|347.16|343.06|347.09|342.99|4
1640599050000|2021-12-27 09:57:30|347.17|343.07|347.27|343.17|347.3|343.2|347.17|343.07|10
1640599060000|2021-12-27 09:57:40|347.28|343.18|347.08|342.98|347.29|343.19|347.06|342.96|20
1640599070000|2021-12-27 09:57:50|347.03|342.93|347.13|343.03|347.14|343.04|347.03|342.93|10
1640599080000|2021-12-27 09:58:00|347|342.9|347.1|343|347.13|343.03|347|342.9|10
1640599090000|2021-12-27 09:58:10|347.05|342.95|347.08|342.98|347.11|343.01|347.04|342.94|8
1640599100000|2021-12-27 09:58:20|347.09|342.99|347.08|342.98|347.12|343.02|347.07|342.97|13
1640599110000|2021-12-27 09:58:30|347.07|342.97|347.07|342.97|347.07|342.97|347.07|342.97|1
1640599120000|2021-12-27 09:58:40|347.08|342.98|347.03|342.93|347.08|342.98|347.02|342.92|10
1640599130000|2021-12-27 09:58:50|347.09|342.99|347.12|343.02|347.12|343.02|346.95|342.85|14
1640599140000|2021-12-27 09:59:00|347.05|342.95|347|342.9|347.05|342.95|347|342.9|4
1640599150000|2021-12-27 09:59:10|347.01|342.91|347.03|342.93|347.05|342.95|346.95|342.85|10
1640599160000|2021-12-27 09:59:20|347.01|342.91|347.07|342.97|347.07|342.97|346.95|342.85|15
1640599170000|2021-12-27 09:59:30|347.06|342.96|347.07|342.97|347.09|342.99|347.04|342.94|10
1640599180000|2021-12-27 09:59:40|347.08|342.98|346.89|342.79|347.12|343.02|346.89|342.79|11
1640599190000|2021-12-27 09:59:50|346.82|342.72|346.63|342.53|346.85|342.75|346.63|342.53|21
1640599200000|2021-12-27 10:00:00|346.62|342.52|346.73|342.63|346.75|342.65|346.5|342.4|22
1640599210000|2021-12-27 10:00:10|346.75|342.65|346.81|342.71|346.81|342.71|346.75|342.65|2
1640599220000|2021-12-27 10:00:20|346.87|342.77|347.07|342.97|347.07|342.97|346.87|342.77|9
1640599230000|2021-12-27 10:00:30|347.06|342.96|347.06|342.96|347.06|342.96|346.94|342.84|4
1640599240000|2021-12-27 10:00:40|347.13|343.03|347.13|343.03|347.19|343.09|347.12|343.02|9
1640599250000|2021-12-27 10:00:50|347.16|343.06|347.19|343.09|347.21|343.11|347.15|343.05|10
1640599260000|2021-12-27 10:01:00|347.2|343.1|347.13|343.03|347.24|343.14|347.13|343.03|11
1640599270000|2021-12-27 10:01:10|347.16|343.06|347.22|343.12|347.25|343.15|347.16|343.06|14
1640599280000|2021-12-27 10:01:20|347.2|343.1|347.09|342.99|347.2|343.1|347.08|342.98|16
1640599290000|2021-12-27 10:01:30|347.05|342.95|347.22|343.12|347.22|343.12|347.04|342.94|20
1640599300000|2021-12-27 10:01:40|347.17|343.07|347.18|343.08|347.2|343.1|347.14|343.04|11
1640599310000|2021-12-27 10:01:50|347.2|343.1|347.08|342.98|347.2|343.1|347.08|342.98|11
1640599320000|2021-12-27 10:02:00|347.09|342.99|347.05|342.95|347.12|343.02|347.04|342.94|12
1640599330000|2021-12-27 10:02:10|347.07|342.97|347.11|343.01|347.15|343.05|347.05|342.95|16
1640599340000|2021-12-27 10:02:20|347.12|343.02|347.12|343.02|347.15|343.05|347.11|343.01|7
1640599350000|2021-12-27 10:02:30|347.13|343.03|347.16|343.06|347.21|343.11|347.12|343.02|15
1640599360000|2021-12-27 10:02:40|347.14|343.04|347.19|343.09|347.19|343.09|347.14|343.04|6
1640599370000|2021-12-27 10:02:50|347.18|343.08|347.16|343.06|347.23|343.13|347.16|343.06|7
1640599380000|2021-12-27 10:03:00|347.15|343.05|347.02|342.92|347.15|343.05|346.94|342.84|8
1640599390000|2021-12-27 10:03:10|347.09|342.99|347.01|342.91|347.09|342.99|347.01|342.91|7
1640599400000|2021-12-27 10:03:20|346.99|342.89|346.99|342.89|347.05|342.95|346.96|342.86|12
1640599410000|2021-12-27 10:03:30|347|342.9|347.02|342.92|347.04|342.94|346.97|342.87|11
1640599420000|2021-12-27 10:03:40|346.98|342.88|347.08|342.98|347.14|343.04|346.98|342.88|10
1640599430000|2021-12-27 10:03:50|347.04|342.94|347.08|342.98|347.12|343.02|347.04|342.94|4
1640599440000|2021-12-27 10:04:00|347.19|343.09|347.22|343.12|347.22|343.12|347.12|343.02|4
1640599450000|2021-12-27 10:04:10|347.2|343.1|347.16|343.06|347.2|343.1|347.16|343.06|5
1640599460000|2021-12-27 10:04:20|347.1|343|347.1|343|347.16|343.06|347.04|342.94|13
1640599470000|2021-12-27 10:04:30|347.11|343.01|347.17|343.07|347.21|343.11|347.1|343|5
1640599480000|2021-12-27 10:04:40|347.16|343.06|347.14|343.04|347.19|343.09|347.13|343.03|5
1640599490000|2021-12-27 10:04:50|347.12|343.02|347.06|342.96|347.17|343.07|347.06|342.96|12
1640599500000|2021-12-27 10:05:00|347.07|342.97|347.11|343.01|347.12|343.02|347.03|342.93|12
1640599510000|2021-12-27 10:05:10|347.13|343.03|347.09|342.99|347.13|343.03|347.06|342.96|10
1640599520000|2021-12-27 10:05:20|347.08|342.98|347.08|342.98|347.09|342.99|347.06|342.96|7
1640599530000|2021-12-27 10:05:30|347.09|342.99|347.07|342.97|347.1|343|347.04|342.94|8
1640599540000|2021-12-27 10:05:40|347.05|342.95|347.03|342.93|347.06|342.96|347.02|342.92|8
1640599550000|2021-12-27 10:05:50|347.02|342.92|347.04|342.94|347.04|342.94|347.01|342.91|9
1640599560000|2021-12-27 10:06:00|347.07|342.97|346.98|342.88|347.07|342.97|346.98|342.88|6
1640599570000|2021-12-27 10:06:10|346.97|342.87|346.97|342.87|346.97|342.87|346.97|342.87|1
1640599580000|2021-12-27 10:06:20|346.98|342.88|346.98|342.88|347.01|342.91|346.95|342.85|5
1640599590000|2021-12-27 10:06:30|347|342.9|347.04|342.94|347.1|343|347|342.9|17
1640599600000|2021-12-27 10:06:40|347.05|342.95|347.08|342.98|347.18|343.08|347.04|342.94|8
1640599610000|2021-12-27 10:06:50|347.07|342.97|347.17|343.07|347.17|343.07|347.07|342.97|18
1640599620000|2021-12-27 10:07:00|347.13|343.03|347.14|343.04|347.14|343.04|347.03|342.93|17
1640599630000|2021-12-27 10:07:10|347.11|343.01|347.14|343.04|347.14|343.04|347.09|342.99|11
1640599640000|2021-12-27 10:07:20|347.09|342.99|347.09|342.99|347.14|343.04|347.04|342.94|8
1640599650000|2021-12-27 10:07:30|347.14|343.04|347.1|343|347.14|343.04|347.07|342.97|4
1640599660000|2021-12-27 10:07:40|347.11|343.01|347.18|343.08|347.18|343.08|347.11|343.01|7
1640599670000|2021-12-27 10:07:50|347.1|343|347.18|343.08|347.18|343.08|347.1|343|7
1640599680000|2021-12-27 10:08:00|347.14|343.04|347.14|343.04|347.14|343.04|347.14|343.04|1
1640599690000|2021-12-27 10:08:10|347.1|343|347.18|343.08|347.18|343.08|347.1|343|8
1640599700000|2021-12-27 10:08:20|347.14|343.04|347.09|342.99|347.14|343.04|347.09|342.99|4
1640599710000|2021-12-27 10:08:30|347.08|342.98|347.09|342.99|347.09|342.99|347.08|342.98|2
1640599730000|2021-12-27 10:08:50|347.08|342.98|347.08|342.98|347.09|342.99|347.08|342.98|3
1640599740000|2021-12-27 10:09:00|347.09|342.99|347.12|343.02|347.12|343.02|347.08|342.98|4
1640599750000|2021-12-27 10:09:10|347.14|343.04|347.14|343.04|347.15|343.05|347.11|343.01|5
1640599760000|2021-12-27 10:09:20|347.1|343|347.21|343.11|347.21|343.11|347.1|343|4
1640599770000|2021-12-27 10:09:30|347.15|343.05|347.11|343.01|347.19|343.09|347.1|343|7
1640599780000|2021-12-27 10:09:40|347.13|343.03|347.18|343.08|347.18|343.08|347.11|343.01|3
1640599790000|2021-12-27 10:09:50|347.05|342.95|347.18|343.08|347.19|343.09|347.05|342.95|11
1640599800000|2021-12-27 10:10:00|347.17|343.07|347.19|343.09|347.19|343.09|347.04|342.94|12
1640599810000|2021-12-27 10:10:10|347.14|343.04|347.14|343.04|347.19|343.09|347.1|343|5
1640599820000|2021-12-27 10:10:20|347.19|343.09|347.15|343.05|347.19|343.09|347.14|343.04|7
1640599830000|2021-12-27 10:10:30|347.04|342.94|347.04|342.94|347.04|342.94|347.04|342.94|1
1640599840000|2021-12-27 10:10:40|347.1|343|347.14|343.04|347.14|343.04|347.04|342.94|3
1640599850000|2021-12-27 10:10:50|347.1|343|347.13|343.03|347.14|343.04|347.1|343|3
1640599860000|2021-12-27 10:11:00|347.17|343.07|347.13|343.03|347.17|343.07|347.09|342.99|6
1640599870000|2021-12-27 10:11:10|347.17|343.07|347.14|343.04|347.17|343.07|347.13|343.03|3
1640599880000|2021-12-27 10:11:20|347.13|343.03|347.09|342.99|347.18|343.08|347.09|342.99|5
1640599890000|2021-12-27 10:11:30|347.15|343.05|347.04|342.94|347.15|343.05|346.9|342.8|6
1640599900000|2021-12-27 10:11:40|346.97|342.87|347.04|342.94|347.04|342.94|346.97|342.87|2
1640599920000|2021-12-27 10:12:00|347.09|342.99|347.04|342.94|347.09|342.99|347.04|342.94|2
1640599930000|2021-12-27 10:12:10|347|342.9|347.04|342.94|347.04|342.94|347|342.9|3
1640599950000|2021-12-27 10:12:30|346.97|342.87|347.04|342.94|347.04|342.94|346.97|342.87|2
1640599960000|2021-12-27 10:12:40|346.99|342.89|346.99|342.89|346.99|342.89|346.99|342.89|1
1640599980000|2021-12-27 10:13:00|346.8|342.7|346.8|342.7|346.8|342.7|346.8|342.7|1
1640599990000|2021-12-27 10:13:10|346.77|342.67|346.8|342.7|346.8|342.7|346.76|342.66|5
1640600000000|2021-12-27 10:13:20|346.86|342.76|346.86|342.76|346.9|342.8|346.86|342.76|3
1640600010000|2021-12-27 10:13:30|346.89|342.79|346.81|342.71|346.89|342.79|346.8|342.7|6
1640600020000|2021-12-27 10:13:40|346.8|342.7|346.76|342.66|346.8|342.7|346.71|342.61|14
1640600030000|2021-12-27 10:13:50|346.77|342.67|346.6|342.5|346.77|342.67|346.6|342.5|11
1640600040000|2021-12-27 10:14:00|346.69|342.59|346.68|342.58|346.69|342.59|346.67|342.57|3
1640600050000|2021-12-27 10:14:10|346.67|342.57|346.68|342.58|346.68|342.58|346.64|342.54|4
1640600060000|2021-12-27 10:14:20|346.64|342.54|346.67|342.57|346.67|342.57|346.59|342.49|4
1640600080000|2021-12-27 10:14:40|346.73|342.63|346.73|342.63|346.73|342.63|346.66|342.56|5
1640600090000|2021-12-27 10:14:50|346.72|342.62|346.67|342.57|346.73|342.63|346.61|342.51|12
1640600100000|2021-12-27 10:15:00|346.66|342.56|346.66|342.56|346.67|342.57|346.62|342.52|6
1640600110000|2021-12-27 10:15:10|346.65|342.55|346.55|342.45|346.65|342.55|346.44|342.34|16
1640600120000|2021-12-27 10:15:20|346.46|342.36|346.48|342.38|346.5|342.4|346.38|342.28|14
1640600130000|2021-12-27 10:15:30|346.49|342.39|346.5|342.4|346.55|342.45|346.44|342.34|16
1640600140000|2021-12-27 10:15:40|346.49|342.39|346.44|342.34|346.5|342.4|346.44|342.34|11
1640600150000|2021-12-27 10:15:50|346.45|342.35|346.41|342.31|346.45|342.35|346.39|342.29|7
1640600160000|2021-12-27 10:16:00|346.37|342.27|346.45|342.35|346.45|342.35|346.34|342.24|8
1640600170000|2021-12-27 10:16:10|346.46|342.36|346.47|342.37|346.53|342.43|346.42|342.32|7
1640600190000|2021-12-27 10:16:30|346.46|342.36|346.43|342.33|346.47|342.37|346.4|342.3|6
1640600200000|2021-12-27 10:16:40|346.42|342.32|346.42|342.32|346.42|342.32|346.42|342.32|1
1640600210000|2021-12-27 10:16:50|346.31|342.21|346.38|342.28|346.46|342.36|346.31|342.21|6
1640600220000|2021-12-27 10:17:00|346.37|342.27|346.22|342.12|346.43|342.33|346.12|342.02|13
1640600230000|2021-12-27 10:17:10|346.23|342.13|346.15|342.05|346.23|342.13|346.08|341.98|14
1640600240000|2021-12-27 10:17:20|346.22|342.12|346.21|342.11|346.24|342.14|346.18|342.08|9
1640600250000|2021-12-27 10:17:30|346.18|342.08|346.31|342.21|346.31|342.21|346.16|342.06|12
1640600260000|2021-12-27 10:17:40|346.27|342.17|346.33|342.23|346.33|342.23|346.27|342.17|2
1640600270000|2021-12-27 10:17:50|346.41|342.31|346.4|342.3|346.42|342.32|346.38|342.28|5
1640600280000|2021-12-27 10:18:00|346.41|342.31|346.44|342.34|346.47|342.37|346.41|342.31|6
1640600290000|2021-12-27 10:18:10|346.47|342.37|346.47|342.37|346.47|342.37|346.47|342.37|1
1640600300000|2021-12-27 10:18:20|346.49|342.39|346.48|342.38|346.49|342.39|346.45|342.35|3
1640600310000|2021-12-27 10:18:30|346.52|342.42|346.53|342.43|346.53|342.43|346.5|342.4|9
1640600320000|2021-12-27 10:18:40|346.54|342.44|346.53|342.43|346.55|342.45|346.51|342.41|10
1640600330000|2021-12-27 10:18:50|346.56|342.46|346.63|342.53|346.68|342.58|346.55|342.45|9
1640600340000|2021-12-27 10:19:00|346.64|342.54|346.68|342.58|346.68|342.58|346.63|342.53|5
1640600350000|2021-12-27 10:19:10|346.66|342.56|346.65|342.55|346.66|342.56|346.64|342.54|3
1640600360000|2021-12-27 10:19:20|346.64|342.54|346.48|342.38|346.68|342.58|346.48|342.38|7
1640600370000|2021-12-27 10:19:30|346.53|342.43|346.57|342.47|346.6|342.5|346.5|342.4|12
1640600380000|2021-12-27 10:19:40|346.6|342.5|346.49|342.39|346.68|342.58|346.49|342.39|13
1640600390000|2021-12-27 10:19:50|346.44|342.34|346.44|342.34|346.44|342.34|346.44|342.34|1
1640600400000|2021-12-27 10:20:00|346.47|342.37|346.32|342.22|346.49|342.39|346.32|342.22|13
1640600410000|2021-12-27 10:20:10|346.35|342.25|346.34|342.24|346.37|342.27|346.32|342.22|7
1640600420000|2021-12-27 10:20:20|346.36|342.26|346.36|342.26|346.36|342.26|346.36|342.26|1
1640600430000|2021-12-27 10:20:30|346.38|342.28|346.14|342.04|346.38|342.28|346.14|342.04|9
1640600440000|2021-12-27 10:20:40|346.13|342.03|346.18|342.08|346.19|342.09|346.13|342.03|4
1640600450000|2021-12-27 10:20:50|346.19|342.09|346.27|342.17|346.33|342.23|346.19|342.09|6
1640600460000|2021-12-27 10:21:00|346.28|342.18|346.28|342.18|346.32|342.22|346.27|342.17|4
1640600470000|2021-12-27 10:21:10|346.29|342.19|346.39|342.29|346.4|342.3|346.28|342.18|10
1640600480000|2021-12-27 10:21:20|346.45|342.35|346.39|342.29|346.46|342.36|346.35|342.25|10
1640600490000|2021-12-27 10:21:30|346.44|342.34|346.48|342.38|346.48|342.38|346.44|342.34|4
1640600500000|2021-12-27 10:21:40|346.43|342.33|346.43|342.33|346.48|342.38|346.43|342.33|3
1640600510000|2021-12-27 10:21:50|346.48|342.38|346.5|342.4|346.51|342.41|346.43|342.33|8
1640600520000|2021-12-27 10:22:00|346.46|342.36|346.51|342.41|346.51|342.41|346.46|342.36|3
1640600530000|2021-12-27 10:22:10|346.52|342.42|346.51|342.41|346.52|342.42|346.47|342.37|12
1640600540000|2021-12-27 10:22:20|346.48|342.38|346.47|342.37|346.55|342.45|346.35|342.25|14
1640600550000|2021-12-27 10:22:30|346.44|342.34|346.44|342.34|346.52|342.42|346.3|342.2|20
1640600560000|2021-12-27 10:22:40|346.43|342.33|346.4|342.3|346.43|342.33|346.32|342.22|14
1640600570000|2021-12-27 10:22:50|346.41|342.31|346.3|342.2|346.44|342.34|346.3|342.2|9
1640600580000|2021-12-27 10:23:00|346.39|342.29|346.39|342.29|346.4|342.3|346.39|342.29|3
1640600590000|2021-12-27 10:23:10|346.35|342.25|346.5|342.4|346.5|342.4|346.35|342.25|4
1640600600000|2021-12-27 10:23:20|346.39|342.29|346.37|342.27|346.4|342.3|346.2|342.1|8
1640600610000|2021-12-27 10:23:30|346.31|342.21|346.4|342.3|346.4|342.3|346.31|342.21|6
1640600620000|2021-12-27 10:23:40|346.44|342.34|346.37|342.27|346.44|342.34|346.36|342.26|5
1640600630000|2021-12-27 10:23:50|346.4|342.3|346.38|342.28|346.4|342.3|346.35|342.25|6
1640600640000|2021-12-27 10:24:00|346.36|342.26|346.38|342.28|346.4|342.3|346.33|342.23|8
1640600650000|2021-12-27 10:24:10|346.41|342.31|346.37|342.27|346.43|342.33|346.33|342.23|8
1640600660000|2021-12-27 10:24:20|346.36|342.26|346.34|342.24|346.43|342.33|346.32|342.22|8
1640600670000|2021-12-27 10:24:30|346.33|342.23|346.23|342.13|346.44|342.34|346.23|342.13|14
1640600680000|2021-12-27 10:24:40|346.19|342.09|346.16|342.06|346.2|342.1|346.08|341.98|9
1640600690000|2021-12-27 10:24:50|346.13|342.03|346.06|341.96|346.16|342.06|345.99|341.89|7
1640600700000|2021-12-27 10:25:00|345.99|341.89|345.89|341.79|346.12|342.02|345.89|341.79|11
1640600710000|2021-12-27 10:25:10|345.92|341.82|345.92|341.82|345.92|341.82|345.91|341.81|3
1640600720000|2021-12-27 10:25:20|345.83|341.73|345.84|341.74|345.85|341.75|345.83|341.73|6
1640600730000|2021-12-27 10:25:30|345.83|341.73|345.79|341.69|345.84|341.74|345.76|341.66|10
1640600740000|2021-12-27 10:25:40|345.78|341.68|345.92|341.82|345.92|341.82|345.78|341.68|5
1640600750000|2021-12-27 10:25:50|345.9|341.8|345.9|341.8|345.96|341.86|345.86|341.76|5
1640600760000|2021-12-27 10:26:00|345.88|341.78|345.9|341.8|345.9|341.8|345.88|341.78|2
1640600770000|2021-12-27 10:26:10|345.93|341.83|345.9|341.8|345.95|341.85|345.89|341.79|8
1640600780000|2021-12-27 10:26:20|345.86|341.76|345.9|341.8|345.93|341.83|345.84|341.74|12
1640600790000|2021-12-27 10:26:30|345.87|341.77|345.81|341.71|345.91|341.81|345.8|341.7|11
1640600800000|2021-12-27 10:26:40|345.88|341.78|345.82|341.72|345.88|341.78|345.82|341.72|2
1640600810000|2021-12-27 10:26:50|345.87|341.77|345.8|341.7|345.92|341.82|345.77|341.67|8
1640600820000|2021-12-27 10:27:00|345.75|341.65|345.8|341.7|345.8|341.7|345.75|341.65|2
1640600830000|2021-12-27 10:27:10|345.79|341.69|345.8|341.7|345.92|341.82|345.79|341.69|10
1640600840000|2021-12-27 10:27:20|345.82|341.72|345.9|341.8|345.9|341.8|345.8|341.7|5
1640600850000|2021-12-27 10:27:30|345.93|341.83|345.9|341.8|345.93|341.83|345.9|341.8|5
1640600860000|2021-12-27 10:27:40|345.92|341.82|346|341.9|346.01|341.91|345.92|341.82|5
1640600870000|2021-12-27 10:27:50|345.96|341.86|346|341.9|346|341.9|345.96|341.86|2
1640600880000|2021-12-27 10:28:00|345.95|341.85|346|341.9|346|341.9|345.95|341.85|2
1640600890000|2021-12-27 10:28:10|346.01|341.91|346|341.9|346.01|341.91|346|341.9|2
1640600900000|2021-12-27 10:28:20|346.02|341.92|346|341.9|346.02|341.92|346|341.9|2
1640600910000|2021-12-27 10:28:30|346.01|341.91|345.94|341.84|346.01|341.91|345.92|341.82|5
1640600920000|2021-12-27 10:28:40|345.89|341.79|345.92|341.82|345.94|341.84|345.88|341.78|5
1640600930000|2021-12-27 10:28:50|345.94|341.84|345.9|341.8|345.94|341.84|345.9|341.8|4
1640600940000|2021-12-27 10:29:00|345.89|341.79|345.9|341.8|345.9|341.8|345.89|341.79|2
1640600950000|2021-12-27 10:29:10|345.95|341.85|346.23|342.13|346.24|342.14|345.9|341.8|7
1640600960000|2021-12-27 10:29:20|346.24|342.14|346.24|342.14|346.26|342.16|346.21|342.11|5
1640600980000|2021-12-27 10:29:40|346.25|342.15|346.22|342.12|346.25|342.15|346.22|342.12|4
1640600990000|2021-12-27 10:29:50|346.24|342.14|346.24|342.14|346.25|342.15|346.23|342.13|5
1640601000000|2021-12-27 10:30:00|346.31|342.21|346.28|342.18|346.39|342.29|346.28|342.18|9
1640601010000|2021-12-27 10:30:10|346.34|342.24|346.41|342.31|346.42|342.32|346.34|342.24|8
1640601020000|2021-12-27 10:30:20|346.34|342.24|346.34|342.24|346.42|342.32|346.2|342.1|10
1640601030000|2021-12-27 10:30:30|346.37|342.27|346.35|342.25|346.4|342.3|346.34|342.24|5
1640601040000|2021-12-27 10:30:40|346.37|342.27|346.37|342.27|346.39|342.29|346.35|342.25|5
1640601050000|2021-12-27 10:30:50|346.34|342.24|346.4|342.3|346.42|342.32|346.34|342.24|5
1640601060000|2021-12-27 10:31:00|346.36|342.26|346.35|342.25|346.45|342.35|346.35|342.25|9
1640601070000|2021-12-27 10:31:10|346.36|342.26|346.22|342.12|346.38|342.28|346.22|342.12|8
1640601080000|2021-12-27 10:31:20|346.21|342.11|346.21|342.11|346.27|342.17|346.13|342.03|8
1640601090000|2021-12-27 10:31:30|346.27|342.17|346.21|342.11|346.27|342.17|346.14|342.04|3
1640601100000|2021-12-27 10:31:40|346.14|342.04|346.21|342.11|346.27|342.17|346.14|342.04|3
1640601110000|2021-12-27 10:31:50|346.15|342.05|346.21|342.11|346.27|342.17|346.15|342.05|3
1640601120000|2021-12-27 10:32:00|346.2|342.1|346.3|342.2|346.35|342.25|346.15|342.05|12
1640601130000|2021-12-27 10:32:10|346.29|342.19|346.33|342.23|346.38|342.28|346.29|342.19|8
1640601140000|2021-12-27 10:32:20|346.32|342.22|346.3|342.2|346.36|342.26|346.3|342.2|3
1640601150000|2021-12-27 10:32:30|346.29|342.19|346.28|342.18|346.33|342.23|346.28|342.18|4
1640601160000|2021-12-27 10:32:40|346.25|342.15|346.21|342.11|346.26|342.16|346.2|342.1|11
1640601170000|2021-12-27 10:32:50|346.2|342.1|346.25|342.15|346.25|342.15|346.14|342.04|8
1640601180000|2021-12-27 10:33:00|346.23|342.13|346.2|342.1|346.25|342.15|346.19|342.09|8
1640601190000|2021-12-27 10:33:10|346.14|342.04|346.28|342.18|346.29|342.19|346.14|342.04|5
1640601200000|2021-12-27 10:33:20|346.27|342.17|346.32|342.22|346.37|342.27|346.2|342.1|13
1640601210000|2021-12-27 10:33:30|346.33|342.23|346.33|342.23|346.35|342.25|346.28|342.18|7
1640601220000|2021-12-27 10:33:40|346.32|342.22|346.31|342.21|346.32|342.22|346.26|342.16|9
1640601230000|2021-12-27 10:33:50|346.32|342.22|346.32|342.22|346.34|342.24|346.26|342.16|4
1640601240000|2021-12-27 10:34:00|346.31|342.21|346.36|342.26|346.36|342.26|346.31|342.21|4
1640601250000|2021-12-27 10:34:10|346.35|342.25|346.35|342.25|346.35|342.25|346.35|342.25|1
1640601260000|2021-12-27 10:34:20|346.34|342.24|346.37|342.27|346.37|342.27|346.34|342.24|3
1640601270000|2021-12-27 10:34:30|346.36|342.26|346.37|342.27|346.37|342.27|346.36|342.26|2
1640601280000|2021-12-27 10:34:40|346.38|342.28|346.24|342.14|346.38|342.28|346.15|342.05|15
1640601290000|2021-12-27 10:34:50|346.26|342.16|346.2|342.1|346.27|342.17|346.18|342.08|10
1640601300000|2021-12-27 10:35:00|346.27|342.17|346.15|342.05|346.27|342.17|346.1|342|5
1640601310000|2021-12-27 10:35:10|346.2|342.1|346.2|342.1|346.26|342.16|346.18|342.08|11
1640601320000|2021-12-27 10:35:20|346.22|342.12|346.18|342.08|346.22|342.12|346.17|342.07|6
1640601330000|2021-12-27 10:35:30|346.2|342.1|346.13|342.03|346.21|342.11|346.13|342.03|9
1640601340000|2021-12-27 10:35:40|346.17|342.07|346.25|342.15|346.26|342.16|346.17|342.07|11
1640601350000|2021-12-27 10:35:50|346.29|342.19|346.31|342.21|346.32|342.22|346.29|342.19|4
1640601360000|2021-12-27 10:36:00|346.3|342.2|346.32|342.22|346.33|342.23|346.25|342.15|4
1640601370000|2021-12-27 10:36:10|346.36|342.26|346.35|342.25|346.36|342.26|346.25|342.15|6
1640601380000|2021-12-27 10:36:20|346.33|342.23|346.34|342.24|346.35|342.25|346.33|342.23|3
1640601400000|2021-12-27 10:36:40|346.32|342.22|346.34|342.24|346.39|342.29|346.32|342.22|4
1640601410000|2021-12-27 10:36:50|346.36|342.26|346.38|342.28|346.38|342.28|346.25|342.15|6
1640601420000|2021-12-27 10:37:00|346.26|342.16|346.38|342.28|346.38|342.28|346.26|342.16|5
1640601430000|2021-12-27 10:37:10|346.39|342.29|346.32|342.22|346.39|342.29|346.26|342.16|9
1640601440000|2021-12-27 10:37:20|346.27|342.17|346.27|342.17|346.32|342.22|346.25|342.15|6
1640601450000|2021-12-27 10:37:30|346.32|342.22|346.26|342.16|346.36|342.26|346.26|342.16|6
1640601460000|2021-12-27 10:37:40|346.29|342.19|346.35|342.25|346.38|342.28|346.26|342.16|11
1640601470000|2021-12-27 10:37:50|346.34|342.24|346.21|342.11|346.39|342.29|346.21|342.11|9
1640601480000|2021-12-27 10:38:00|346.11|342.01|346.1|342|346.2|342.1|346.07|341.97|8
1640601490000|2021-12-27 10:38:10|346.13|342.03|346.1|342|346.2|342.1|346.09|341.99|8
1640601500000|2021-12-27 10:38:20|346.11|342.01|346.1|342|346.11|342.01|346.09|341.99|3
1640601510000|2021-12-27 10:38:30|346.18|342.08|346.23|342.13|346.23|342.13|346.15|342.05|7
1640601520000|2021-12-27 10:38:40|346.25|342.15|346.32|342.22|346.32|342.22|346.23|342.13|7
1640601530000|2021-12-27 10:38:50|346.3|342.2|346.25|342.15|346.33|342.23|346.25|342.15|8
1640601540000|2021-12-27 10:39:00|346.28|342.18|346.17|342.07|346.29|342.19|346.17|342.07|8
1640601550000|2021-12-27 10:39:10|346.23|342.13|346.24|342.14|346.24|342.14|346.23|342.13|2
1640601560000|2021-12-27 10:39:20|346.3|342.2|346.32|342.22|346.32|342.22|346.17|342.07|11
1640601570000|2021-12-27 10:39:30|346.33|342.23|346.38|342.28|346.38|342.28|346.32|342.22|3
1640601580000|2021-12-27 10:39:40|346.37|342.27|346.3|342.2|346.37|342.27|346.29|342.19|7
1640601590000|2021-12-27 10:39:50|346.34|342.24|346.26|342.16|346.42|342.32|346.26|342.16|13
1640601600000|2021-12-27 10:40:00|346.25|342.15|346.21|342.11|346.25|342.15|346.2|342.1|6
1640601610000|2021-12-27 10:40:10|346.2|342.1|346.15|342.05|346.2|342.1|346.14|342.04|8
1640601620000|2021-12-27 10:40:20|346.14|342.04|346.15|342.05|346.15|342.05|346.14|342.04|2
1640601630000|2021-12-27 10:40:30|346.14|342.04|346.22|342.12|346.27|342.17|346.13|342.03|9
1640601640000|2021-12-27 10:40:40|346.23|342.13|346.32|342.22|346.35|342.25|346.23|342.13|9
1640601650000|2021-12-27 10:40:50|346.33|342.23|346.28|342.18|346.33|342.23|346.1|342|9
1640601660000|2021-12-27 10:41:00|346.3|342.2|346.26|342.16|346.32|342.22|346.25|342.15|12
1640601670000|2021-12-27 10:41:10|346.25|342.15|345.95|341.85|346.25|342.15|345.94|341.84|9
1640601680000|2021-12-27 10:41:20|345.91|341.81|345.75|341.65|345.95|341.85|345.75|341.65|18
1640601690000|2021-12-27 10:41:30|345.77|341.67|345.76|341.66|345.8|341.7|345.73|341.63|10
1640601700000|2021-12-27 10:41:40|345.83|341.73|345.83|341.73|345.83|341.73|345.76|341.66|5
1640601710000|2021-12-27 10:41:50|345.82|341.72|345.82|341.72|345.82|341.72|345.79|341.69|3
1640601720000|2021-12-27 10:42:00|345.75|341.65|345.83|341.73|345.86|341.76|345.74|341.64|13
1640601730000|2021-12-27 10:42:10|345.93|341.83|346.11|342.01|346.11|342.01|345.93|341.83|11
1640601740000|2021-12-27 10:42:20|346.03|341.93|346.1|342|346.17|342.07|346.03|341.93|11
1640601750000|2021-12-27 10:42:30|346.01|341.91|346.17|342.07|346.24|342.14|346.01|341.91|16
1640601760000|2021-12-27 10:42:40|346.24|342.14|346.23|342.13|346.25|342.15|346.17|342.07|10
1640601770000|2021-12-27 10:42:50|346.26|342.16|346.26|342.16|346.26|342.16|346.25|342.15|3
1640601780000|2021-12-27 10:43:00|346.17|342.07|346.2|342.1|346.24|342.14|346.17|342.07|4
1640601790000|2021-12-27 10:43:10|346.19|342.09|346.11|342.01|346.24|342.14|346.11|342.01|11
1640601800000|2021-12-27 10:43:20|346.1|342|346.1|342|346.12|342.02|346.09|341.99|8
1640601810000|2021-12-27 10:43:30|346.11|342.01|346.13|342.03|346.17|342.07|346.11|342.01|8
1640601820000|2021-12-27 10:43:40|346.15|342.05|346.2|342.1|346.24|342.14|346.15|342.05|9
1640601840000|2021-12-27 10:44:00|346.24|342.14|346.21|342.11|346.24|342.14|346.21|342.11|2
1640601850000|2021-12-27 10:44:10|346.24|342.14|346.22|342.12|346.24|342.14|346.22|342.12|2
1640601860000|2021-12-27 10:44:20|346.23|342.13|346.26|342.16|346.26|342.16|346.23|342.13|3
1640601870000|2021-12-27 10:44:30|346.25|342.15|346.15|342.05|346.25|342.15|346.15|342.05|9
1640601880000|2021-12-27 10:44:40|346.17|342.07|346.18|342.08|346.18|342.08|346.16|342.06|3
1640601890000|2021-12-27 10:44:50|346.19|342.09|346.19|342.09|346.2|342.1|346.18|342.08|4
1640601900000|2021-12-27 10:45:00|346.18|342.08|346.04|341.94|346.22|342.12|346.04|341.94|14
1640601910000|2021-12-27 10:45:10|346.03|341.93|345.85|341.75|346.04|341.94|345.8|341.7|11
1640601920000|2021-12-27 10:45:20|345.83|341.73|346.15|342.05|346.15|342.05|345.8|341.7|18
1640601930000|2021-12-27 10:45:30|346.14|342.04|346.28|342.18|346.29|342.19|346.1|342|7
1640601940000|2021-12-27 10:45:40|346.29|342.19|346.33|342.23|346.37|342.27|346.28|342.18|12
1640601950000|2021-12-27 10:45:50|346.42|342.32|346.2|342.1|346.42|342.32|346.15|342.05|19
1640601960000|2021-12-27 10:46:00|346.21|342.11|346.2|342.1|346.21|342.11|346.2|342.1|6
1640601970000|2021-12-27 10:46:10|346.21|342.11|346.21|342.11|346.21|342.11|346.17|342.07|11
1640601980000|2021-12-27 10:46:20|346.2|342.1|346.2|342.1|346.2|342.1|346.19|342.09|3
1640601990000|2021-12-27 10:46:30|346.21|342.11|346.21|342.11|346.22|342.12|346.17|342.07|6
1640602000000|2021-12-27 10:46:40|346.22|342.12|346.23|342.13|346.28|342.18|346.1|342|13
1640602010000|2021-12-27 10:46:50|346.25|342.15|346.28|342.18|346.28|342.18|346.25|342.15|3
1640602020000|2021-12-27 10:47:00|346.26|342.16|346.19|342.09|346.3|342.2|346.19|342.09|7
1640602030000|2021-12-27 10:47:10|346.22|342.12|346.38|342.28|346.4|342.3|346.2|342.1|13
1640602040000|2021-12-27 10:47:20|346.29|342.19|346.43|342.33|346.49|342.39|346.28|342.18|15
1640602050000|2021-12-27 10:47:30|346.34|342.24|346.35|342.25|346.43|342.33|346.33|342.23|10
1640602060000|2021-12-27 10:47:40|346.31|342.21|346.35|342.25|346.37|342.27|346.3|342.2|8
1640602070000|2021-12-27 10:47:50|346.36|342.26|346.32|342.22|346.36|342.26|346.29|342.19|9
1640602080000|2021-12-27 10:48:00|346.31|342.21|346.26|342.16|346.4|342.3|346.24|342.14|6
1640602090000|2021-12-27 10:48:10|346.27|342.17|346.25|342.15|346.32|342.22|346.25|342.15|5
1640602100000|2021-12-27 10:48:20|346.32|342.22|346.32|342.22|346.32|342.22|346.32|342.22|1
1640602120000|2021-12-27 10:48:40|346.31|342.21|346.32|342.22|346.32|342.22|346.31|342.21|4
1640602130000|2021-12-27 10:48:50|346.41|342.31|346.43|342.33|346.43|342.33|346.38|342.28|11
1640602140000|2021-12-27 10:49:00|346.46|342.36|346.48|342.38|346.49|342.39|346.46|342.36|6
1640602150000|2021-12-27 10:49:10|346.46|342.36|346.46|342.36|346.58|342.48|346.46|342.36|16
1640602160000|2021-12-27 10:49:20|346.47|342.37|346.55|342.45|346.55|342.45|346.47|342.37|7
1640602170000|2021-12-27 10:49:30|346.56|342.46|346.57|342.47|346.57|342.47|346.55|342.45|4
1640602180000|2021-12-27 10:49:40|346.58|342.48|346.62|342.52|346.62|342.52|346.55|342.45|7
1640602200000|2021-12-27 10:50:00|346.61|342.51|346.63|342.53|346.67|342.57|346.6|342.5|5
1640602210000|2021-12-27 10:50:10|346.68|342.58|346.67|342.57|346.74|342.64|346.62|342.52|19
1640602220000|2021-12-27 10:50:20|346.73|342.63|346.67|342.57|346.73|342.63|346.66|342.56|9
1640602230000|2021-12-27 10:50:30|346.68|342.58|346.78|342.68|346.78|342.68|346.66|342.56|10
1640602240000|2021-12-27 10:50:40|346.79|342.69|346.71|342.61|346.84|342.74|346.67|342.57|13
1640602250000|2021-12-27 10:50:50|346.66|342.56|346.66|342.56|346.73|342.63|346.63|342.53|8
1640602260000|2021-12-27 10:51:00|346.7|342.6|346.69|342.59|346.72|342.62|346.64|342.54|7
1640602270000|2021-12-27 10:51:10|346.66|342.56|346.58|342.48|346.72|342.62|346.58|342.48|8
1640602280000|2021-12-27 10:51:20|346.61|342.51|346.65|342.55|346.68|342.58|346.61|342.51|4
1640602290000|2021-12-27 10:51:30|346.66|342.56|346.79|342.69|346.79|342.69|346.65|342.55|14
1640602300000|2021-12-27 10:51:40|346.75|342.65|346.86|342.76|346.86|342.76|346.75|342.65|4
1640602310000|2021-12-27 10:51:50|346.85|342.75|346.85|342.75|346.88|342.78|346.74|342.64|15
1640602320000|2021-12-27 10:52:00|346.84|342.74|346.74|342.64|346.9|342.8|346.74|342.64|18
1640602330000|2021-12-27 10:52:10|346.75|342.65|346.75|342.65|346.79|342.69|346.7|342.6|11
1640602340000|2021-12-27 10:52:20|346.76|342.66|346.74|342.64|346.76|342.66|346.73|342.63|10
1640602350000|2021-12-27 10:52:30|346.73|342.63|346.69|342.59|346.76|342.66|346.68|342.58|20
1640602360000|2021-12-27 10:52:40|346.72|342.62|346.64|342.54|346.72|342.62|346.61|342.51|10
1640602370000|2021-12-27 10:52:50|346.67|342.57|346.64|342.54|346.67|342.57|346.62|342.52|8
1640602380000|2021-12-27 10:53:00|346.65|342.55|346.69|342.59|346.69|342.59|346.61|342.51|6
1640602390000|2021-12-27 10:53:10|346.66|342.56|346.55|342.45|346.66|342.56|346.55|342.45|8
1640602400000|2021-12-27 10:53:20|346.56|342.46|346.69|342.59|346.76|342.66|346.56|342.46|14
1640602410000|2021-12-27 10:53:30|346.63|342.53|346.6|342.5|346.7|342.6|346.57|342.47|11
1640602420000|2021-12-27 10:53:40|346.58|342.48|346.54|342.44|346.61|342.51|346.54|342.44|7
1640602430000|2021-12-27 10:53:50|346.59|342.49|346.62|342.52|346.62|342.52|346.57|342.47|6
1640602440000|2021-12-27 10:54:00|346.56|342.46|346.59|342.49|346.59|342.49|346.56|342.46|2
1640602450000|2021-12-27 10:54:10|346.57|342.47|346.68|342.58|346.68|342.58|346.55|342.45|9
1640602460000|2021-12-27 10:54:20|346.65|342.55|346.54|342.44|346.65|342.55|346.51|342.41|12
1640602470000|2021-12-27 10:54:30|346.55|342.45|346.59|342.49|346.59|342.49|346.49|342.39|9
1640602480000|2021-12-27 10:54:40|346.62|342.52|346.63|342.53|346.63|342.53|346.62|342.52|2
1640602490000|2021-12-27 10:54:50|346.65|342.55|346.72|342.62|346.72|342.62|346.63|342.53|13
1640602500000|2021-12-27 10:55:00|346.74|342.64|346.7|342.6|346.74|342.64|346.64|342.54|8
1640602510000|2021-12-27 10:55:10|346.71|342.61|346.58|342.48|346.71|342.61|346.55|342.45|14
1640602520000|2021-12-27 10:55:20|346.57|342.47|346.54|342.44|346.58|342.48|346.54|342.44|7
1640602530000|2021-12-27 10:55:30|346.56|342.46|346.47|342.37|346.67|342.57|346.47|342.37|17
1640602540000|2021-12-27 10:55:40|346.46|342.36|346.54|342.44|346.56|342.46|346.46|342.36|11
1640602550000|2021-12-27 10:55:50|346.53|342.43|346.5|342.4|346.61|342.51|346.44|342.34|14
1640602560000|2021-12-27 10:56:00|346.49|342.39|346.48|342.38|346.61|342.51|346.46|342.36|13
1640602570000|2021-12-27 10:56:10|346.5|342.4|346.47|342.37|346.6|342.5|346.47|342.37|7
1640602580000|2021-12-27 10:56:20|346.49|342.39|346.48|342.38|346.49|342.39|346.47|342.37|6
1640602590000|2021-12-27 10:56:30|346.51|342.41|346.49|342.39|346.51|342.41|346.45|342.35|4
1640602600000|2021-12-27 10:56:40|346.44|342.34|346.63|342.53|346.65|342.55|346.44|342.34|15
1640602610000|2021-12-27 10:56:50|346.64|342.54|346.63|342.53|346.8|342.7|346.61|342.51|15
1640602620000|2021-12-27 10:57:00|346.65|342.55|346.66|342.56|346.76|342.66|346.56|342.46|20
1640602630000|2021-12-27 10:57:10|346.63|342.53|346.47|342.37|346.63|342.53|346.46|342.36|18
1640602640000|2021-12-27 10:57:20|346.49|342.39|346.52|342.42|346.52|342.42|346.45|342.35|12
1640602650000|2021-12-27 10:57:30|346.49|342.39|346.51|342.41|346.57|342.47|346.49|342.39|5
1640602660000|2021-12-27 10:57:40|346.5|342.4|346.55|342.45|346.65|342.55|346.47|342.37|12
1640602670000|2021-12-27 10:57:50|346.58|342.48|346.65|342.55|346.66|342.56|346.58|342.48|12
1640602680000|2021-12-27 10:58:00|346.69|342.59|346.74|342.64|346.83|342.73|346.67|342.57|17
1640602690000|2021-12-27 10:58:10|346.75|342.65|346.72|342.62|346.82|342.72|346.71|342.61|18
1640602700000|2021-12-27 10:58:20|346.67|342.57|346.63|342.53|346.68|342.58|346.61|342.51|11
1640602710000|2021-12-27 10:58:30|346.6|342.5|346.54|342.44|346.7|342.6|346.54|342.44|6
1640602720000|2021-12-27 10:58:40|346.48|342.38|346.55|342.45|346.58|342.48|346.48|342.38|8
1640602730000|2021-12-27 10:58:50|346.51|342.41|346.5|342.4|346.56|342.46|346.5|342.4|6
1640602740000|2021-12-27 10:59:00|346.49|342.39|346.45|342.35|346.59|342.49|346.44|342.34|13
1640602750000|2021-12-27 10:59:10|346.59|342.49|346.53|342.43|346.59|342.49|346.46|342.36|8
1640602760000|2021-12-27 10:59:20|346.48|342.38|346.5|342.4|346.5|342.4|346.48|342.38|4
1640602770000|2021-12-27 10:59:30|346.43|342.33|346.48|342.38|346.59|342.49|346.43|342.33|11
1640602780000|2021-12-27 10:59:40|346.49|342.39|346.56|342.46|346.57|342.47|346.49|342.39|8
1640602790000|2021-12-27 10:59:50|346.57|342.47|346.52|342.42|346.57|342.47|346.52|342.42|6
1640602800000|2021-12-27 11:00:00|346.53|342.43|346.84|342.74|346.84|342.74|346.51|342.41|15
1640602810000|2021-12-27 11:00:10|346.92|342.82|346.74|342.64|346.92|342.82|346.73|342.63|20
1640602820000|2021-12-27 11:00:20|346.73|342.63|346.74|342.64|346.89|342.79|346.7|342.6|11
1640602830000|2021-12-27 11:00:30|346.82|342.72|346.82|342.72|346.94|342.84|346.81|342.71|16
1640602840000|2021-12-27 11:00:40|346.85|342.75|346.91|342.81|346.91|342.81|346.82|342.72|8
1640602850000|2021-12-27 11:00:50|346.89|342.79|346.9|342.8|346.91|342.81|346.89|342.79|3
1640602860000|2021-12-27 11:01:00|346.91|342.81|347.11|343.01|347.12|343.02|346.91|342.81|12
1640602870000|2021-12-27 11:01:10|347.14|343.04|347.1|343|347.18|343.08|347.1|343|10
1640602880000|2021-12-27 11:01:20|347.13|343.03|347.16|343.06|347.17|343.07|347.02|342.92|9
1640602890000|2021-12-27 11:01:30|347.02|342.92|347.14|343.04|347.15|343.05|347.02|342.92|10
1640602900000|2021-12-27 11:01:40|347.15|343.05|347.33|343.23|347.33|343.23|347.13|343.03|13
1640602910000|2021-12-27 11:01:50|347.3|343.2|347.32|343.22|347.33|343.23|347.3|343.2|6
1640602920000|2021-12-27 11:02:00|347.3|343.2|347.36|343.26|347.36|343.26|347.29|343.19|7
1640602930000|2021-12-27 11:02:10|347.31|343.21|347.31|343.21|347.35|343.25|347.3|343.2|8
1640602940000|2021-12-27 11:02:20|347.32|343.22|347.31|343.21|347.32|343.22|347.31|343.21|2
1640602960000|2021-12-27 11:02:40|347.36|343.26|347.17|343.07|347.36|343.26|347.17|343.07|13
1640602970000|2021-12-27 11:02:50|347.18|343.08|347.17|343.07|347.18|343.08|347.12|343.02|7
1640602980000|2021-12-27 11:03:00|347.19|343.09|347.17|343.07|347.19|343.09|347.1|343|6
1640602990000|2021-12-27 11:03:10|347.14|343.04|347.18|343.08|347.18|343.08|347.14|343.04|3
1640603000000|2021-12-27 11:03:20|347.19|343.09|347.18|343.08|347.19|343.09|347.16|343.06|4
1640603010000|2021-12-27 11:03:30|347.17|343.07|347.17|343.07|347.19|343.09|347.09|342.99|7
1640603020000|2021-12-27 11:03:40|347.18|343.08|347.19|343.09|347.19|343.09|347.12|343.02|7
1640603030000|2021-12-27 11:03:50|347.11|343.01|347.28|343.18|347.28|343.18|347.09|342.99|14
1640603040000|2021-12-27 11:04:00|347.22|343.12|347.27|343.17|347.27|343.17|347.22|343.12|9
1640603050000|2021-12-27 11:04:10|347.26|343.16|347.2|343.1|347.26|343.16|347.2|343.1|5
1640603060000|2021-12-27 11:04:20|347.21|343.11|347.19|343.09|347.28|343.18|347.19|343.09|5
1640603070000|2021-12-27 11:04:30|347.22|343.12|347.32|343.22|347.35|343.25|347.22|343.12|11
1640603080000|2021-12-27 11:04:40|347.29|343.19|347.26|343.16|347.33|343.23|347.25|343.15|6
1640603090000|2021-12-27 11:04:50|347.27|343.17|347.21|343.11|347.29|343.19|347.2|343.1|12
1640603100000|2021-12-27 11:05:00|347.3|343.2|347.31|343.21|347.32|343.22|347.22|343.12|9
1640603110000|2021-12-27 11:05:10|347.32|343.22|347.31|343.21|347.38|343.28|347.25|343.15|9
1640603120000|2021-12-27 11:05:20|347.32|343.22|347.39|343.29|347.39|343.29|347.28|343.18|13
1640603130000|2021-12-27 11:05:30|347.27|343.17|347.37|343.27|347.42|343.32|347.27|343.17|11
1640603140000|2021-12-27 11:05:40|347.38|343.28|347.36|343.26|347.38|343.28|347.33|343.23|7
1640603150000|2021-12-27 11:05:50|347.35|343.25|347.35|343.25|347.42|343.32|347.34|343.24|10
1640603160000|2021-12-27 11:06:00|347.41|343.31|347.41|343.31|347.41|343.31|347.36|343.26|8
1640603170000|2021-12-27 11:06:10|347.42|343.32|347.57|343.47|347.58|343.48|347.42|343.32|11
1640603180000|2021-12-27 11:06:20|347.56|343.46|347.52|343.42|347.56|343.46|347.5|343.4|6
1640603190000|2021-12-27 11:06:30|347.56|343.46|347.48|343.38|347.56|343.46|347.47|343.37|12
1640603200000|2021-12-27 11:06:40|347.49|343.39|347.51|343.41|347.53|343.43|347.46|343.36|10
1640603210000|2021-12-27 11:06:50|347.49|343.39|347.53|343.43|347.53|343.43|347.49|343.39|4
1640603220000|2021-12-27 11:07:00|347.49|343.39|347.48|343.38|347.52|343.42|347.48|343.38|7
1640603230000|2021-12-27 11:07:10|347.46|343.36|347.4|343.3|347.5|343.4|347.37|343.27|17
1640603240000|2021-12-27 11:07:20|347.42|343.32|347.41|343.31|347.42|343.32|347.35|343.25|7
1640603250000|2021-12-27 11:07:30|347.42|343.32|347.4|343.3|347.45|343.35|347.34|343.24|10
1640603260000|2021-12-27 11:07:40|347.38|343.28|347.41|343.31|347.41|343.31|347.34|343.24|8
1640603270000|2021-12-27 11:07:50|347.42|343.32|347.38|343.28|347.42|343.32|347.38|343.28|4
1640603280000|2021-12-27 11:08:00|347.4|343.3|347.37|343.27|347.41|343.31|347.37|343.27|6
1640603290000|2021-12-27 11:08:10|347.38|343.28|347.21|343.11|347.38|343.28|347.21|343.11|11
1640603300000|2021-12-27 11:08:20|347.22|343.12|347.21|343.11|347.22|343.12|347.21|343.11|4
1640603310000|2021-12-27 11:08:30|347.22|343.12|347.19|343.09|347.22|343.12|347.17|343.07|8
1640603320000|2021-12-27 11:08:40|347.2|343.1|347.17|343.07|347.24|343.14|347.16|343.06|10
1640603330000|2021-12-27 11:08:50|347.22|343.12|347.26|343.16|347.26|343.16|347.21|343.11|9
1640603340000|2021-12-27 11:09:00|347.22|343.12|347.21|343.11|347.22|343.12|347.15|343.05|6
1640603350000|2021-12-27 11:09:10|347.16|343.06|347.2|343.1|347.22|343.12|347.16|343.06|7
1640603360000|2021-12-27 11:09:20|347.21|343.11|347.2|343.1|347.21|343.11|347.2|343.1|2
1640603370000|2021-12-27 11:09:30|347.21|343.11|347.27|343.17|347.27|343.17|347.21|343.11|6
1640603380000|2021-12-27 11:09:40|347.28|343.18|347.27|343.17|347.28|343.18|347.27|343.17|6
1640603390000|2021-12-27 11:09:50|347.25|343.15|347.24|343.14|347.27|343.17|347.09|342.99|12
1640603400000|2021-12-27 11:10:00|347.22|343.12|347.2|343.1|347.22|343.12|347.2|343.1|2
1640603410000|2021-12-27 11:10:10|347.19|343.09|346.69|342.59|347.19|343.09|346.58|342.48|19
1640603420000|2021-12-27 11:10:20|346.66|342.56|346.91|342.81|346.99|342.89|346.66|342.56|22
1640603430000|2021-12-27 11:10:30|346.94|342.84|346.9|342.8|346.99|342.89|346.9|342.8|4
1640603440000|2021-12-27 11:10:40|346.93|342.83|347.17|343.07|347.17|343.07|346.85|342.75|18
1640603450000|2021-12-27 11:10:50|347.22|343.12|347.06|342.96|347.22|343.12|347.06|342.96|20
1640603460000|2021-12-27 11:11:00|347.05|342.95|347.09|342.99|347.09|342.99|347.04|342.94|6
1640603470000|2021-12-27 11:11:10|347.05|342.95|347.04|342.94|347.08|342.98|346.99|342.89|14
1640603480000|2021-12-27 11:11:20|347.05|342.95|347.09|342.99|347.12|343.02|347.02|342.92|8
1640603490000|2021-12-27 11:11:30|347.1|343|347.14|343.04|347.15|343.05|347.1|343|11
1640603500000|2021-12-27 11:11:40|347.13|343.03|347|342.9|347.14|343.04|347|342.9|11
1640603510000|2021-12-27 11:11:50|347.02|342.92|347.06|342.96|347.07|342.97|346.99|342.89|13
1640603520000|2021-12-27 11:12:00|347.05|342.95|347.07|342.97|347.18|343.08|347.05|342.95|16
1640603530000|2021-12-27 11:12:10|347.16|343.06|347.04|342.94|347.19|343.09|347.04|342.94|8
1640603540000|2021-12-27 11:12:20|347.11|343.01|347.18|343.08|347.19|343.09|347.11|343.01|8
1640603550000|2021-12-27 11:12:30|347.2|343.1|347.22|343.12|347.23|343.13|347.13|343.03|11
1640603560000|2021-12-27 11:12:40|347.24|343.14|347.23|343.13|347.25|343.15|347.22|343.12|6
1640603570000|2021-12-27 11:12:50|347.24|343.14|347.24|343.14|347.24|343.14|347.23|343.13|3
1640603580000|2021-12-27 11:13:00|347.26|343.16|347.27|343.17|347.28|343.18|347.23|343.13|8
1640603590000|2021-12-27 11:13:10|347.2|343.1|347.33|343.23|347.35|343.25|347.19|343.09|10
1640603600000|2021-12-27 11:13:20|347.34|343.24|347.43|343.33|347.44|343.34|347.34|343.24|14
1640603610000|2021-12-27 11:13:30|347.48|343.38|347.43|343.33|347.48|343.38|347.37|343.27|17
1640603620000|2021-12-27 11:13:40|347.44|343.34|347.45|343.35|347.48|343.38|347.32|343.22|10
1640603630000|2021-12-27 11:13:50|347.46|343.36|347.43|343.33|347.5|343.4|347.41|343.31|13
1640603640000|2021-12-27 11:14:00|347.37|343.27|347.48|343.38|347.48|343.38|347.33|343.23|13
1640603650000|2021-12-27 11:14:10|347.47|343.37|347.48|343.38|347.56|343.46|347.39|343.29|14
1640603660000|2021-12-27 11:14:20|347.5|343.4|347.56|343.46|347.6|343.5|347.5|343.4|6
1640603670000|2021-12-27 11:14:30|347.53|343.43|347.62|343.52|347.62|343.52|347.42|343.32|15
1640603680000|2021-12-27 11:14:40|347.59|343.49|347.42|343.32|347.65|343.55|347.38|343.28|20
1640603690000|2021-12-27 11:14:50|347.45|343.35|347.44|343.34|347.45|343.35|347.41|343.31|12
1640603700000|2021-12-27 11:15:00|347.45|343.35|347.5|343.4|347.51|343.41|347.4|343.3|18
1640603710000|2021-12-27 11:15:10|347.47|343.37|347.57|343.47|347.66|343.56|347.47|343.37|17
1640603720000|2021-12-27 11:15:20|347.56|343.46|347.55|343.45|347.56|343.46|347.53|343.43|9
1640603730000|2021-12-27 11:15:30|347.54|343.44|347.52|343.42|347.59|343.49|347.52|343.42|6
1640603740000|2021-12-27 11:15:40|347.54|343.44|347.53|343.43|347.54|343.44|347.53|343.43|2
1640603750000|2021-12-27 11:15:50|347.54|343.44|347.54|343.44|347.54|343.44|347.54|343.44|1
1640603760000|2021-12-27 11:16:00|347.59|343.49|347.64|343.54|347.64|343.54|347.58|343.48|8
1640603770000|2021-12-27 11:16:10|347.61|343.51|347.61|343.51|347.66|343.56|347.61|343.51|14
1640603790000|2021-12-27 11:16:30|347.63|343.53|347.62|343.52|347.63|343.53|347.6|343.5|6
1640603800000|2021-12-27 11:16:40|347.59|343.49|347.56|343.46|347.61|343.51|347.56|343.46|6
1640603810000|2021-12-27 11:16:50|347.55|343.45|347.53|343.43|347.55|343.45|347.51|343.41|13
1640603820000|2021-12-27 11:17:00|347.52|343.42|347.52|343.42|347.53|343.43|347.52|343.42|3
1640603830000|2021-12-27 11:17:10|347.51|343.41|347.5|343.4|347.51|343.41|347.44|343.34|6
1640603840000|2021-12-27 11:17:20|347.52|343.42|347.51|343.41|347.52|343.42|347.5|343.4|5
1640603850000|2021-12-27 11:17:30|347.5|343.4|347.42|343.32|347.52|343.42|347.41|343.31|11
1640603860000|2021-12-27 11:17:40|347.4|343.3|347.56|343.46|347.63|343.53|347.4|343.3|19
1640603870000|2021-12-27 11:17:50|347.55|343.45|347.39|343.29|347.55|343.45|347.39|343.29|11
1640603880000|2021-12-27 11:18:00|347.4|343.3|347.43|343.33|347.46|343.36|347.4|343.3|7
1640603890000|2021-12-27 11:18:10|347.44|343.34|347.57|343.47|347.59|343.49|347.43|343.33|7
1640603900000|2021-12-27 11:18:20|347.56|343.46|347.56|343.46|347.6|343.5|347.56|343.46|4
1640603910000|2021-12-27 11:18:30|347.55|343.45|347.56|343.46|347.59|343.49|347.54|343.44|7
1640603920000|2021-12-27 11:18:40|347.55|343.45|347.57|343.47|347.57|343.47|347.54|343.44|3
1640603930000|2021-12-27 11:18:50|347.54|343.44|347.54|343.44|347.55|343.45|347.53|343.43|4
1640603940000|2021-12-27 11:19:00|347.51|343.41|347.46|343.36|347.51|343.41|347.46|343.36|7
1640603950000|2021-12-27 11:19:10|347.43|343.33|347.99|343.89|347.99|343.89|347.38|343.28|7
1640603960000|2021-12-27 11:19:20|348.11|344.01|348.99|344.89|349.07|344.97|348.11|344.01|32
1640603970000|2021-12-27 11:19:30|349.13|345.03|349.35|345.25|349.38|345.28|349.07|344.97|17
1640603980000|2021-12-27 11:19:40|349.32|345.22|349.61|345.51|349.61|345.51|349.32|345.22|18
1640603990000|2021-12-27 11:19:50|349.6|345.5|349.33|345.23|349.62|345.52|349.31|345.21|15
1640604000000|2021-12-27 11:20:00|349.46|345.36|349.42|345.32|349.5|345.4|349.31|345.21|22
1640604010000|2021-12-27 11:20:10|349.41|345.31|349.34|345.24|349.43|345.33|349.31|345.21|14
1640604020000|2021-12-27 11:20:20|349.2|345.1|348.67|344.57|349.2|345.1|348.66|344.56|23
1640604030000|2021-12-27 11:20:30|348.68|344.58|348.65|344.55|348.83|344.73|348.64|344.54|18
1640604040000|2021-12-27 11:20:40|348.61|344.51|348.71|344.61|348.85|344.75|348.61|344.51|14
1640604050000|2021-12-27 11:20:50|348.7|344.6|348.58|344.48|348.7|344.6|348.52|344.42|15
1640604060000|2021-12-27 11:21:00|348.59|344.49|348.68|344.58|348.76|344.66|348.59|344.49|17
1640604070000|2021-12-27 11:21:10|348.63|344.53|348.72|344.62|348.74|344.64|348.63|344.53|12
1640604080000|2021-12-27 11:21:20|348.74|344.64|348.69|344.59|348.78|344.68|348.69|344.59|10
1640604090000|2021-12-27 11:21:30|348.7|344.6|348.85|344.75|348.85|344.75|348.7|344.6|6
1640604100000|2021-12-27 11:21:40|348.89|344.79|348.9|344.8|348.93|344.83|348.89|344.79|5
1640604110000|2021-12-27 11:21:50|348.94|344.84|348.92|344.82|349.04|344.94|348.87|344.77|8
1640604120000|2021-12-27 11:22:00|348.88|344.78|348.79|344.69|348.88|344.78|348.7|344.6|15
1640604130000|2021-12-27 11:22:10|348.76|344.66|348.72|344.62|348.85|344.75|348.7|344.6|9
1640604140000|2021-12-27 11:22:20|348.84|344.74|348.7|344.6|348.93|344.83|348.7|344.6|10
1640604150000|2021-12-27 11:22:30|348.74|344.64|348.82|344.72|348.86|344.76|348.74|344.64|5
1640604160000|2021-12-27 11:22:40|348.83|344.73|348.8|344.7|348.84|344.74|348.78|344.68|8
1640604170000|2021-12-27 11:22:50|348.82|344.72|348.58|344.48|348.86|344.76|348.56|344.46|18
1640604180000|2021-12-27 11:23:00|348.57|344.47|348.58|344.48|348.65|344.55|348.53|344.43|12
1640604190000|2021-12-27 11:23:10|348.6|344.5|348.56|344.46|348.63|344.53|348.54|344.44|11
1640604200000|2021-12-27 11:23:20|348.54|344.44|348.58|344.48|348.59|344.49|348.52|344.42|8
1640604220000|2021-12-27 11:23:40|348.61|344.51|348.57|344.47|348.61|344.51|348.57|344.47|3
1640604230000|2021-12-27 11:23:50|348.58|344.48|348.58|344.48|348.58|344.48|348.58|344.48|1
1640604240000|2021-12-27 11:24:00|348.59|344.49|348.59|344.49|348.61|344.51|348.59|344.49|4
1640604250000|2021-12-27 11:24:10|348.61|344.51|348.6|344.5|348.62|344.52|348.59|344.49|7
1640604260000|2021-12-27 11:24:20|348.62|344.52|348.62|344.52|348.62|344.52|348.61|344.51|3
1640604270000|2021-12-27 11:24:30|348.58|344.48|348.39|344.29|348.58|344.48|348.39|344.29|10
1640604280000|2021-12-27 11:24:40|348.4|344.3|348.6|344.5|348.6|344.5|348.26|344.16|16
1640604290000|2021-12-27 11:24:50|348.57|344.47|348.6|344.5|348.61|344.51|348.52|344.42|10
1640604300000|2021-12-27 11:25:00|348.61|344.51|348.62|344.52|348.71|344.61|348.54|344.44|20
1640604310000|2021-12-27 11:25:10|348.61|344.51|348.61|344.51|348.69|344.59|348.57|344.47|8
1640604320000|2021-12-27 11:25:20|348.6|344.5|348.6|344.5|348.7|344.6|348.54|344.44|8
1640604330000|2021-12-27 11:25:30|348.61|344.51|348.4|344.3|348.61|344.51|348.4|344.3|14
1640604340000|2021-12-27 11:25:40|348.39|344.29|348.22|344.12|348.39|344.29|348.21|344.11|13
1640604350000|2021-12-27 11:25:50|348.21|344.11|348.43|344.33|348.55|344.45|348.19|344.09|18
1640604360000|2021-12-27 11:26:00|348.42|344.32|348.45|344.35|348.55|344.45|348.38|344.28|23
1640604370000|2021-12-27 11:26:10|348.48|344.38|348.53|344.43|348.56|344.46|348.4|344.3|13
1640604380000|2021-12-27 11:26:20|348.56|344.46|348.54|344.44|348.67|344.57|348.54|344.44|15
1640604390000|2021-12-27 11:26:30|348.52|344.42|348.66|344.56|348.67|344.57|348.5|344.4|12
1640604400000|2021-12-27 11:26:40|348.67|344.57|348.43|344.33|348.67|344.57|348.43|344.33|15
1640604410000|2021-12-27 11:26:50|348.41|344.31|348.42|344.32|348.44|344.34|348.39|344.29|11
1640604420000|2021-12-27 11:27:00|348.43|344.33|348.45|344.35|348.45|344.35|348.36|344.26|9
1640604430000|2021-12-27 11:27:10|348.43|344.33|348.45|344.35|348.46|344.36|348.43|344.33|6
1640604440000|2021-12-27 11:27:20|348.42|344.32|348.46|344.36|348.48|344.38|348.42|344.32|7
1640604450000|2021-12-27 11:27:30|348.47|344.37|348.46|344.36|348.47|344.37|348.45|344.35|4
1640604460000|2021-12-27 11:27:40|348.45|344.35|348.36|344.26|348.46|344.36|348.36|344.26|13
1640604470000|2021-12-27 11:27:50|348.35|344.25|348.19|344.09|348.35|344.25|348.17|344.07|17
1640604480000|2021-12-27 11:28:00|348.22|344.12|348.45|344.35|348.49|344.39|348.22|344.12|18
1640604490000|2021-12-27 11:28:10|348.41|344.31|348.4|344.3|348.41|344.31|348.38|344.28|10
1640604500000|2021-12-27 11:28:20|348.39|344.29|348.39|344.29|348.39|344.29|348.39|344.29|1
1640604510000|2021-12-27 11:28:30|348.4|344.3|348.41|344.31|348.42|344.32|348.39|344.29|6
1640604520000|2021-12-27 11:28:40|348.37|344.27|348.45|344.35|348.46|344.36|348.37|344.27|9
1640604530000|2021-12-27 11:28:50|348.47|344.37|348.44|344.34|348.47|344.37|348.4|344.3|7
1640604540000|2021-12-27 11:29:00|348.42|344.32|348.45|344.35|348.45|344.35|348.42|344.32|3
1640604550000|2021-12-27 11:29:10|348.44|344.34|348.39|344.29|348.44|344.34|348.39|344.29|9
1640604560000|2021-12-27 11:29:20|348.38|344.28|348.39|344.29|348.39|344.29|348.38|344.28|6
1640604570000|2021-12-27 11:29:30|348.34|344.24|348.39|344.29|348.43|344.33|348.34|344.24|5
1640604580000|2021-12-27 11:29:40|348.36|344.26|348.35|344.25|348.43|344.33|348.35|344.25|7
1640604590000|2021-12-27 11:29:50|348.39|344.29|348.44|344.34|348.45|344.35|348.39|344.29|9
1640604600000|2021-12-27 11:30:00|348.42|344.32|348.5|344.4|348.5|344.4|348.42|344.32|6
1640604610000|2021-12-27 11:30:10|348.44|344.34|348.45|344.35|348.45|344.35|348.42|344.32|10
1640604620000|2021-12-27 11:30:20|348.47|344.37|348.45|344.35|348.47|344.37|348.39|344.29|7
1640604630000|2021-12-27 11:30:30|348.44|344.34|348.44|344.34|348.47|344.37|348.41|344.31|6
1640604640000|2021-12-27 11:30:40|348.47|344.37|348.45|344.35|348.47|344.37|348.45|344.35|2
1640604650000|2021-12-27 11:30:50|348.46|344.36|348.46|344.36|348.47|344.37|348.45|344.35|6
1640604660000|2021-12-27 11:31:00|348.45|344.35|348.49|344.39|348.5|344.4|348.4|344.3|8
1640604670000|2021-12-27 11:31:10|348.48|344.38|348.4|344.3|348.49|344.39|348.4|344.3|8
1640604680000|2021-12-27 11:31:20|348.43|344.33|348.24|344.14|348.43|344.33|348.24|344.14|21
1640604690000|2021-12-27 11:31:30|348.2|344.1|348.21|344.11|348.28|344.18|348.14|344.04|19
1640604700000|2021-12-27 11:31:40|348.27|344.17|348.28|344.18|348.32|344.22|348.21|344.11|8
1640604710000|2021-12-27 11:31:50|348.31|344.21|348.3|344.2|348.33|344.23|348.27|344.17|10
1640604720000|2021-12-27 11:32:00|348.29|344.19|348.32|344.22|348.33|344.23|348.26|344.16|8
1640604730000|2021-12-27 11:32:10|348.28|344.18|348.32|344.22|348.33|344.23|348.25|344.15|8
1640604740000|2021-12-27 11:32:20|348.31|344.21|348.28|344.18|348.34|344.24|348.28|344.18|15
1640604750000|2021-12-27 11:32:30|348.25|344.15|348.26|344.16|348.32|344.22|348.25|344.15|8
1640604760000|2021-12-27 11:32:40|348.25|344.15|348.31|344.21|348.31|344.21|348.25|344.15|7
1640604770000|2021-12-27 11:32:50|348.28|344.18|348.28|344.18|348.29|344.19|348.25|344.15|4
1640604780000|2021-12-27 11:33:00|348.29|344.19|348.29|344.19|348.32|344.22|348.29|344.19|3
1640604790000|2021-12-27 11:33:10|348.33|344.23|348.33|344.23|348.33|344.23|348.33|344.23|1
1640604800000|2021-12-27 11:33:20|348.35|344.25|348.37|344.27|348.38|344.28|348.33|344.23|7
1640604810000|2021-12-27 11:33:30|348.45|344.35|348.43|344.33|348.45|344.35|348.39|344.29|10
1640604820000|2021-12-27 11:33:40|348.37|344.27|348.48|344.38|348.5|344.4|348.37|344.27|8
1640604830000|2021-12-27 11:33:50|348.49|344.39|348.47|344.37|348.53|344.43|348.42|344.32|13
1640604840000|2021-12-27 11:34:00|348.46|344.36|348.52|344.42|348.54|344.44|348.44|344.34|17
1640604860000|2021-12-27 11:34:20|348.49|344.39|348.52|344.42|348.53|344.43|348.49|344.39|4
1640604870000|2021-12-27 11:34:30|348.53|344.43|348.52|344.42|348.53|344.43|348.52|344.42|2
1640604880000|2021-12-27 11:34:40|348.5|344.4|348.53|344.43|348.54|344.44|348.48|344.38|7
1640604890000|2021-12-27 11:34:50|348.54|344.44|348.54|344.44|348.58|344.48|348.5|344.4|8
1640604900000|2021-12-27 11:35:00|348.55|344.45|348.55|344.45|348.55|344.45|348.55|344.45|1
1640604910000|2021-12-27 11:35:10|348.54|344.44|348.58|344.48|348.61|344.51|348.54|344.44|14
1640604920000|2021-12-27 11:35:20|348.57|344.47|348.51|344.41|348.61|344.51|348.51|344.41|6
1640604930000|2021-12-27 11:35:30|348.5|344.4|348.5|344.4|348.51|344.41|348.5|344.4|5
1640604940000|2021-12-27 11:35:40|348.53|344.43|348.55|344.45|348.58|344.48|348.46|344.36|8
1640604950000|2021-12-27 11:35:50|348.58|344.48|348.59|344.49|348.6|344.5|348.55|344.45|14
1640604970000|2021-12-27 11:36:10|348.56|344.46|348.54|344.44|348.65|344.55|348.52|344.42|15
1640604980000|2021-12-27 11:36:20|348.53|344.43|348.49|344.39|348.53|344.43|348.4|344.3|11
1640604990000|2021-12-27 11:36:30|348.5|344.4|348.54|344.44|348.59|344.49|348.47|344.37|9
1640605000000|2021-12-27 11:36:40|348.55|344.45|348.59|344.49|348.71|344.61|348.55|344.45|14
1640605010000|2021-12-27 11:36:50|348.58|344.48|348.44|344.34|348.6|344.5|348.44|344.34|14
1640605020000|2021-12-27 11:37:00|348.42|344.32|348.49|344.39|348.5|344.4|348.37|344.27|23
1640605030000|2021-12-27 11:37:10|348.55|344.45|348.49|344.39|348.55|344.45|348.48|344.38|4
1640605040000|2021-12-27 11:37:20|348.44|344.34|348.54|344.44|348.54|344.44|348.42|344.32|9
1640605050000|2021-12-27 11:37:30|348.53|344.43|348.51|344.41|348.56|344.46|348.48|344.38|15
1640605060000|2021-12-27 11:37:40|348.56|344.46|348.55|344.45|348.56|344.46|348.51|344.41|5
1640605070000|2021-12-27 11:37:50|348.52|344.42|348.6|344.5|348.66|344.56|348.52|344.42|11
1640605080000|2021-12-27 11:38:00|348.56|344.46|348.58|344.48|348.59|344.49|348.56|344.46|4
1640605090000|2021-12-27 11:38:10|348.56|344.46|348.48|344.38|348.56|344.46|348.46|344.36|13
1640605100000|2021-12-27 11:38:20|348.45|344.35|348.48|344.38|348.56|344.46|348.44|344.34|9
1640605110000|2021-12-27 11:38:30|348.5|344.4|348.48|344.38|348.52|344.42|348.47|344.37|6
1640605120000|2021-12-27 11:38:40|348.45|344.35|348.63|344.53|348.67|344.57|348.39|344.29|14
1640605130000|2021-12-27 11:38:50|348.54|344.44|348.64|344.54|348.76|344.66|348.54|344.44|5
1640605140000|2021-12-27 11:39:00|348.65|344.55|348.69|344.59|348.78|344.68|348.64|344.54|10
1640605150000|2021-12-27 11:39:10|348.62|344.52|348.68|344.58|348.69|344.59|348.62|344.52|5
1640605170000|2021-12-27 11:39:30|348.69|344.59|348.69|344.59|348.69|344.59|348.69|344.59|1
1640605180000|2021-12-27 11:39:40|348.68|344.58|348.68|344.58|348.68|344.58|348.68|344.58|1
1640605190000|2021-12-27 11:39:50|348.69|344.59|348.69|344.59|348.69|344.59|348.69|344.59|1
1640605200000|2021-12-27 11:40:00|348.68|344.58|348.62|344.52|348.68|344.58|348.59|344.49|4
1640605220000|2021-12-27 11:40:20|348.63|344.53|348.76|344.66|348.76|344.66|348.62|344.52|8
1640605230000|2021-12-27 11:40:30|348.77|344.67|348.76|344.66|348.84|344.74|348.71|344.61|13
1640605240000|2021-12-27 11:40:40|348.77|344.67|348.76|344.66|348.77|344.67|348.76|344.66|2
1640605250000|2021-12-27 11:40:50|348.75|344.65|348.78|344.68|348.84|344.74|348.69|344.59|14
1640605260000|2021-12-27 11:41:00|348.77|344.67|348.77|344.67|348.77|344.67|348.69|344.59|7
1640605270000|2021-12-27 11:41:10|348.85|344.75|348.71|344.61|348.86|344.76|348.71|344.61|7
1640605280000|2021-12-27 11:41:20|348.77|344.67|348.76|344.66|348.77|344.67|348.74|344.64|4
1640605290000|2021-12-27 11:41:30|348.71|344.61|348.69|344.59|348.74|344.64|348.65|344.55|11
1640605300000|2021-12-27 11:41:40|348.7|344.6|348.66|344.56|348.7|344.6|348.66|344.56|13
1640605310000|2021-12-27 11:41:50|348.71|344.61|348.67|344.57|348.74|344.64|348.67|344.57|10
1640605320000|2021-12-27 11:42:00|348.62|344.52|348.67|344.57|348.75|344.65|348.62|344.52|8
1640605330000|2021-12-27 11:42:10|348.62|344.52|348.71|344.61|348.75|344.65|348.62|344.52|4
1640605340000|2021-12-27 11:42:20|348.67|344.57|348.66|344.56|348.71|344.61|348.62|344.52|6
1640605350000|2021-12-27 11:42:30|348.67|344.57|348.71|344.61|348.76|344.66|348.66|344.56|7
1640605360000|2021-12-27 11:42:40|348.76|344.66|348.72|344.62|348.76|344.66|348.69|344.59|4
1640605370000|2021-12-27 11:42:50|348.71|344.61|348.65|344.55|348.83|344.73|348.65|344.55|11
1640605380000|2021-12-27 11:43:00|348.66|344.56|348.68|344.58|348.71|344.61|348.66|344.56|5
1640605390000|2021-12-27 11:43:10|348.66|344.56|348.66|344.56|348.66|344.56|348.66|344.56|1
1640605400000|2021-12-27 11:43:20|348.7|344.6|348.66|344.56|348.83|344.73|348.65|344.55|11
1640605410000|2021-12-27 11:43:30|348.64|344.54|348.65|344.55|348.71|344.61|348.63|344.53|10
1640605440000|2021-12-27 11:44:00|348.64|344.54|348.53|344.43|348.65|344.55|348.53|344.43|9
1640605450000|2021-12-27 11:44:10|348.54|344.44|348.51|344.41|348.55|344.45|348.51|344.41|8
1640605460000|2021-12-27 11:44:20|348.46|344.36|348.39|344.29|348.48|344.38|348.36|344.26|6
1640605470000|2021-12-27 11:44:30|348.41|344.31|348.54|344.44|348.6|344.5|348.41|344.31|19
1640605480000|2021-12-27 11:44:40|348.53|344.43|348.56|344.46|348.57|344.47|348.53|344.43|9
1640605490000|2021-12-27 11:44:50|348.55|344.45|348.55|344.45|348.57|344.47|348.53|344.43|9
1640605500000|2021-12-27 11:45:00|348.56|344.46|348.57|344.47|348.57|344.47|348.52|344.42|6
1640605510000|2021-12-27 11:45:10|348.6|344.5|348.5|344.4|348.75|344.65|348.5|344.4|9
1640605520000|2021-12-27 11:45:20|348.55|344.45|348.63|344.53|348.63|344.53|348.55|344.45|5
1640605530000|2021-12-27 11:45:30|348.66|344.56|348.58|344.48|348.67|344.57|348.57|344.47|10
1640605540000|2021-12-27 11:45:40|348.59|344.49|348.59|344.49|348.63|344.53|348.55|344.45|11
1640605550000|2021-12-27 11:45:50|348.63|344.53|348.71|344.61|348.71|344.61|348.6|344.5|8
1640605560000|2021-12-27 11:46:00|348.7|344.6|348.73|344.63|348.75|344.65|348.7|344.6|10
1640605570000|2021-12-27 11:46:10|348.72|344.62|348.83|344.73|348.83|344.73|348.72|344.62|5
1640605580000|2021-12-27 11:46:20|348.8|344.7|348.83|344.73|348.83|344.73|348.8|344.7|3
1640605590000|2021-12-27 11:46:30|348.84|344.74|349.05|344.95|349.09|344.99|348.84|344.74|5
1640605600000|2021-12-27 11:46:40|349.12|345.02|349.1|345|349.14|345.04|349.1|345|3
1640605610000|2021-12-27 11:46:50|349.12|345.02|349.19|345.09|349.19|345.09|349.12|345.02|10
1640605620000|2021-12-27 11:47:00|349.2|345.1|349.2|345.1|349.26|345.16|349.14|345.04|5
1640605640000|2021-12-27 11:47:20|349.18|345.08|349.19|345.09|349.23|345.13|349.16|345.06|8
1640605650000|2021-12-27 11:47:30|349.16|345.06|349.04|344.94|349.21|345.11|349.04|344.94|12
1640605660000|2021-12-27 11:47:40|349.1|345|348.97|344.87|349.16|345.06|348.94|344.84|16
1640605670000|2021-12-27 11:47:50|348.98|344.88|349.07|344.97|349.07|344.97|348.98|344.88|5
1640605680000|2021-12-27 11:48:00|349.05|344.95|349.13|345.03|349.13|345.03|349.04|344.94|11
1640605690000|2021-12-27 11:48:10|349.14|345.04|349.15|345.05|349.15|345.05|349.12|345.02|6
1640605700000|2021-12-27 11:48:20|349.14|345.04|349.16|345.06|349.2|345.1|349.11|345.01|9
1640605710000|2021-12-27 11:48:30|349.14|345.04|349.11|345.01|349.16|345.06|349.05|344.95|11
1640605720000|2021-12-27 11:48:40|349.14|345.04|348.91|344.81|349.14|345.04|348.91|344.81|13
1640605730000|2021-12-27 11:48:50|348.86|344.76|348.76|344.66|348.88|344.78|348.76|344.66|9
1640605740000|2021-12-27 11:49:00|348.81|344.71|348.75|344.65|348.84|344.74|348.73|344.63|11
1640605750000|2021-12-27 11:49:10|348.68|344.58|348.66|344.56|348.68|344.58|348.66|344.56|3
1640605760000|2021-12-27 11:49:20|348.65|344.55|348.55|344.45|348.65|344.55|348.54|344.44|15
1640605770000|2021-12-27 11:49:30|348.54|344.44|348.51|344.41|348.58|344.48|348.5|344.4|6
1640605780000|2021-12-27 11:49:40|348.5|344.4|348.49|344.39|348.51|344.41|348.49|344.39|7
1640605790000|2021-12-27 11:49:50|348.54|344.44|348.55|344.45|348.55|344.45|348.52|344.42|10
1640605800000|2021-12-27 11:50:00|348.5|344.4|348.48|344.38|348.5|344.4|348.48|344.38|4
1640605810000|2021-12-27 11:50:10|348.47|344.37|348.4|344.3|348.5|344.4|348.4|344.3|12
1640605820000|2021-12-27 11:50:20|348.39|344.29|348.4|344.3|348.43|344.33|348.37|344.27|11
1640605830000|2021-12-27 11:50:30|348.37|344.27|348.45|344.35|348.51|344.41|348.37|344.27|22
1640605840000|2021-12-27 11:50:40|348.41|344.31|348.39|344.29|348.49|344.39|348.32|344.22|18
1640605850000|2021-12-27 11:50:50|348.35|344.25|348.45|344.35|348.49|344.39|348.33|344.23|18
1640605860000|2021-12-27 11:51:00|348.46|344.36|348.5|344.4|348.5|344.4|348.41|344.31|7
1640605870000|2021-12-27 11:51:10|348.49|344.39|348.56|344.46|348.57|344.47|348.49|344.39|11
1640605880000|2021-12-27 11:51:20|348.55|344.45|348.55|344.45|348.59|344.49|348.5|344.4|4
1640605900000|2021-12-27 11:51:40|348.56|344.46|348.54|344.44|348.56|344.46|348.5|344.4|6
1640605910000|2021-12-27 11:51:50|348.59|344.49|348.55|344.45|348.59|344.49|348.52|344.42|7
1640605920000|2021-12-27 11:52:00|348.56|344.46|348.54|344.44|348.56|344.46|348.51|344.41|3
1640605930000|2021-12-27 11:52:10|348.53|344.43|348.6|344.5|348.63|344.53|348.53|344.43|9
1640605940000|2021-12-27 11:52:20|348.65|344.55|348.59|344.49|348.68|344.58|348.57|344.47|14
1640605950000|2021-12-27 11:52:30|348.6|344.5|348.62|344.52|348.62|344.52|348.6|344.5|4
1640605960000|2021-12-27 11:52:40|348.54|344.44|348.65|344.55|348.68|344.58|348.54|344.44|6
1640605970000|2021-12-27 11:52:50|348.62|344.52|348.65|344.55|348.7|344.6|348.62|344.52|6
1640605980000|2021-12-27 11:53:00|348.64|344.54|348.64|344.54|348.66|344.56|348.6|344.5|10
1640605990000|2021-12-27 11:53:10|348.66|344.56|348.68|344.58|348.76|344.66|348.64|344.54|11
1640606010000|2021-12-27 11:53:30|348.67|344.57|348.6|344.5|348.67|344.57|348.59|344.49|7
1640606020000|2021-12-27 11:53:40|348.54|344.44|348.56|344.46|348.57|344.47|348.54|344.44|7
1640606030000|2021-12-27 11:53:50|348.55|344.45|348.55|344.45|348.55|344.45|348.55|344.45|1
1640606040000|2021-12-27 11:54:00|348.56|344.46|348.59|344.49|348.63|344.53|348.55|344.45|10
1640606050000|2021-12-27 11:54:10|348.52|344.42|348.57|344.47|348.6|344.5|348.52|344.42|14
1640606060000|2021-12-27 11:54:20|348.56|344.46|348.57|344.47|348.58|344.48|348.56|344.46|6
1640606070000|2021-12-27 11:54:30|348.59|344.49|348.58|344.48|348.59|344.49|348.58|344.48|2
1640606080000|2021-12-27 11:54:40|348.57|344.47|348.59|344.49|348.59|344.49|348.57|344.47|5
1640606090000|2021-12-27 11:54:50|348.61|344.51|348.66|344.56|348.66|344.56|348.61|344.51|6
1640606100000|2021-12-27 11:55:00|348.65|344.55|348.67|344.57|348.67|344.57|348.65|344.55|5
1640606110000|2021-12-27 11:55:10|348.7|344.6|348.76|344.66|348.76|344.66|348.7|344.6|5
1640606120000|2021-12-27 11:55:20|348.78|344.68|348.77|344.67|348.78|344.68|348.72|344.62|7
1640606130000|2021-12-27 11:55:30|348.76|344.66|348.6|344.5|348.77|344.67|348.58|344.48|23
1640606140000|2021-12-27 11:55:40|348.54|344.44|348.67|344.57|348.67|344.57|348.5|344.4|9
1640606150000|2021-12-27 11:55:50|348.68|344.58|348.56|344.46|348.68|344.58|348.54|344.44|12
1640606160000|2021-12-27 11:56:00|348.53|344.43|348.56|344.46|348.63|344.53|348.52|344.42|7
1640606180000|2021-12-27 11:56:20|348.58|344.48|348.58|344.48|348.58|344.48|348.58|344.48|1
1640606190000|2021-12-27 11:56:30|348.63|344.53|348.53|344.43|348.63|344.53|348.53|344.43|4
1640606200000|2021-12-27 11:56:40|348.59|344.49|348.63|344.53|348.64|344.54|348.57|344.47|14
1640606210000|2021-12-27 11:56:50|348.6|344.5|348.57|344.47|348.63|344.53|348.52|344.42|15
1640606220000|2021-12-27 11:57:00|348.56|344.46|348.52|344.42|348.57|344.47|348.45|344.35|9
1640606230000|2021-12-27 11:57:10|348.54|344.44|348.73|344.63|348.73|344.63|348.53|344.43|10
1640606240000|2021-12-27 11:57:20|348.71|344.61|348.73|344.63|348.77|344.67|348.71|344.61|4
1640606250000|2021-12-27 11:57:30|348.71|344.61|348.63|344.53|348.77|344.67|348.61|344.51|14
1640606260000|2021-12-27 11:57:40|348.61|344.51|348.76|344.66|348.77|344.67|348.61|344.51|9
1640606270000|2021-12-27 11:57:50|348.73|344.63|348.73|344.63|348.77|344.67|348.69|344.59|6
1640606280000|2021-12-27 11:58:00|348.81|344.71|348.84|344.74|348.84|344.74|348.76|344.66|5
1640606290000|2021-12-27 11:58:10|348.77|344.67|348.84|344.74|348.92|344.82|348.76|344.66|6
1640606310000|2021-12-27 11:58:30|348.85|344.75|348.9|344.8|348.93|344.83|348.85|344.75|5
1640606320000|2021-12-27 11:58:40|348.94|344.84|349.06|344.96|349.06|344.96|348.85|344.75|7
1640606330000|2021-12-27 11:58:50|349.08|344.98|349.09|344.99|349.15|345.05|349.05|344.95|12
1640606340000|2021-12-27 11:59:00|349.08|344.98|349.29|345.19|349.29|345.19|349.08|344.98|8
1640606350000|2021-12-27 11:59:10|349.3|345.2|349.21|345.11|349.3|345.2|349.1|345|16
1640606360000|2021-12-27 11:59:20|349.27|345.17|349.11|345.01|349.32|345.22|349.11|345.01|17
1640606370000|2021-12-27 11:59:30|349.08|344.98|348.8|344.7|349.09|344.99|348.73|344.63|18
1640606380000|2021-12-27 11:59:40|348.84|344.74|349.1|345|349.1|345|348.82|344.72|16
1640606390000|2021-12-27 11:59:50|349.11|345.01|349.16|345.06|349.17|345.07|349.1|345|6
1640606400000|2021-12-27 12:00:00|349.12|345.02|349.13|345.03|349.14|345.04|349.04|344.94|12
1640606410000|2021-12-27 12:00:10|349.16|345.06|349.23|345.13|349.23|345.13|349.13|345.03|15
1640606420000|2021-12-27 12:00:20|349.24|345.14|349.18|345.08|349.24|345.14|349.18|345.08|6
1640606430000|2021-12-27 12:00:30|349.21|345.11|349.28|345.18|349.28|345.18|349.18|345.08|9
1640606440000|2021-12-27 12:00:40|349.29|345.19|349.3|345.2|349.36|345.26|349.24|345.14|4
1640606450000|2021-12-27 12:00:50|349.32|345.22|349.35|345.25|349.4|345.3|349.26|345.16|9
1640606460000|2021-12-27 12:01:00|349.36|345.26|349.37|345.27|349.38|345.28|349.34|345.24|6
1640606470000|2021-12-27 12:01:10|349.36|345.26|349.44|345.34|349.47|345.37|349.36|345.26|9
1640606480000|2021-12-27 12:01:20|349.38|345.28|349.51|345.41|349.57|345.47|349.38|345.28|7
1640606490000|2021-12-27 12:01:30|349.54|345.44|349.56|345.46|349.59|345.49|349.49|345.39|17
1640606500000|2021-12-27 12:01:40|349.55|345.45|349.8|345.7|349.8|345.7|349.52|345.42|13
1640606510000|2021-12-27 12:01:50|349.87|345.77|349.7|345.6|349.88|345.78|349.68|345.58|13
1640606520000|2021-12-27 12:02:00|349.72|345.62|349.88|345.78|349.88|345.78|349.71|345.61|7
1640606530000|2021-12-27 12:02:10|349.86|345.76|349.81|345.71|349.88|345.78|349.77|345.67|15
1640606540000|2021-12-27 12:02:20|349.8|345.7|350.08|345.98|350.08|345.98|349.8|345.7|9
1640606550000|2021-12-27 12:02:30|350.04|345.94|350.15|346.05|350.15|346.05|350.04|345.94|7
1640606560000|2021-12-27 12:02:40|350.18|346.08|350.67|346.57|350.69|346.59|350.18|346.08|17
1640606570000|2021-12-27 12:02:50|350.74|346.64|350.82|346.72|351.01|346.91|350.67|346.57|25
1640606580000|2021-12-27 12:03:00|350.84|346.74|350.88|346.78|351|346.9|350.84|346.74|16
1640606590000|2021-12-27 12:03:10|350.83|346.73|350.75|346.65|350.89|346.79|350.75|346.65|10
1640606600000|2021-12-27 12:03:20|350.79|346.69|350.44|346.34|350.79|346.69|350.43|346.33|22
1640606610000|2021-12-27 12:03:30|350.45|346.35|350.46|346.36|350.53|346.43|350.36|346.26|19
1640606620000|2021-12-27 12:03:40|350.51|346.41|350.54|346.44|350.54|346.44|350.45|346.35|11
1640606630000|2021-12-27 12:03:50|350.57|346.47|350.65|346.55|350.71|346.61|350.53|346.43|18
1640606640000|2021-12-27 12:04:00|350.63|346.53|350.83|346.73|350.87|346.77|350.63|346.53|13
1640606650000|2021-12-27 12:04:10|350.87|346.77|350.93|346.83|351|346.9|350.87|346.77|12
1640606660000|2021-12-27 12:04:20|350.96|346.86|351.06|346.96|351.12|347.02|350.96|346.86|8
1640606670000|2021-12-27 12:04:30|351.09|346.99|351.16|347.06|351.19|347.09|351.06|346.96|10
1640606680000|2021-12-27 12:04:40|351.15|347.05|351.16|347.06|351.16|347.06|351.14|347.04|4
1640606690000|2021-12-27 12:04:50|351.15|347.05|351.12|347.02|351.16|347.06|351.12|347.02|5
1640606700000|2021-12-27 12:05:00|351.09|346.99|351.09|346.99|351.13|347.03|351.01|346.91|17
1640606710000|2021-12-27 12:05:10|351.08|346.98|350.74|346.64|351.08|346.98|350.74|346.64|9
1640606720000|2021-12-27 12:05:20|350.72|346.62|350.68|346.58|350.82|346.72|350.63|346.53|12
1640606730000|2021-12-27 12:05:30|350.64|346.54|350.77|346.67|350.86|346.76|350.64|346.54|14
1640606740000|2021-12-27 12:05:40|350.75|346.65|350.73|346.63|350.86|346.76|350.73|346.63|10
1640606750000|2021-12-27 12:05:50|350.66|346.56|350.71|346.61|350.74|346.64|350.66|346.56|8
1640606760000|2021-12-27 12:06:00|350.72|346.62|350.53|346.43|350.75|346.65|350.53|346.43|20
1640606770000|2021-12-27 12:06:10|350.52|346.42|350.52|346.42|350.52|346.42|350.5|346.4|4
1640606780000|2021-12-27 12:06:20|350.55|346.45|350.54|346.44|350.55|346.45|350.42|346.32|19
1640606790000|2021-12-27 12:06:30|350.49|346.39|350.48|346.38|350.53|346.43|350.46|346.36|7
1640606800000|2021-12-27 12:06:40|350.49|346.39|349.89|345.79|350.52|346.42|349.89|345.79|13
1640606810000|2021-12-27 12:06:50|349.8|345.7|349.43|345.33|349.8|345.7|349.4|345.3|22
1640606820000|2021-12-27 12:07:00|349.44|345.34|349.84|345.74|349.92|345.82|349.41|345.31|17
1640606830000|2021-12-27 12:07:10|349.81|345.71|349.93|345.83|349.93|345.83|349.8|345.7|14
1640606840000|2021-12-27 12:07:20|349.91|345.81|349.77|345.67|349.99|345.89|349.77|345.67|16
1640606850000|2021-12-27 12:07:30|349.75|345.65|349.75|345.65|349.82|345.72|349.64|345.54|12
1640606860000|2021-12-27 12:07:40|349.76|345.66|350|345.9|350|345.9|349.76|345.66|9
1640606870000|2021-12-27 12:07:50|349.98|345.88|349.81|345.71|349.98|345.88|349.81|345.71|7
1640606880000|2021-12-27 12:08:00|349.86|345.76|349.83|345.73|349.9|345.8|349.8|345.7|13
1640606890000|2021-12-27 12:08:10|349.85|345.75|349.65|345.55|349.86|345.76|349.65|345.55|13
1640606900000|2021-12-27 12:08:20|349.64|345.54|349.41|345.31|349.64|345.54|349.34|345.24|15
1640606910000|2021-12-27 12:08:30|349.38|345.28|349.4|345.3|349.45|345.35|349.37|345.27|13
1640606920000|2021-12-27 12:08:40|349.39|345.29|348.92|344.82|349.39|345.29|348.92|344.82|21
1640606930000|2021-12-27 12:08:50|348.96|344.86|348.79|344.69|349.1|345|348.79|344.69|29
1640606940000|2021-12-27 12:09:00|348.82|344.72|348.74|344.64|348.82|344.72|348.7|344.6|22
1640606950000|2021-12-27 12:09:10|348.73|344.63|349|344.9|349|344.9|348.66|344.56|15
1640606960000|2021-12-27 12:09:20|349.02|344.92|349.12|345.02|349.17|345.07|349|344.9|12
1640606970000|2021-12-27 12:09:30|349.08|344.98|349.28|345.18|349.36|345.26|349.08|344.98|16
1640606980000|2021-12-27 12:09:40|349.27|345.17|349.29|345.19|349.4|345.3|349.27|345.17|22
1640606990000|2021-12-27 12:09:50|349.3|345.2|349.39|345.29|349.44|345.34|349.28|345.18|20
1640607000000|2021-12-27 12:10:00|349.44|345.34|349.59|345.49|349.64|345.54|349.44|345.34|19
1640607010000|2021-12-27 12:10:10|349.58|345.48|349.52|345.42|349.59|345.49|349.49|345.39|10
1640607020000|2021-12-27 12:10:20|349.55|345.45|349.29|345.19|349.55|345.45|349.29|345.19|13
1640607030000|2021-12-27 12:10:30|349.26|345.16|349.47|345.37|349.48|345.38|349.26|345.16|12
1640607040000|2021-12-27 12:10:40|349.45|345.35|349.33|345.23|349.47|345.37|349.33|345.23|10
1640607050000|2021-12-27 12:10:50|349.31|345.21|349.32|345.22|349.33|345.23|349.29|345.19|6
1640607060000|2021-12-27 12:11:00|349.29|345.19|349.32|345.22|349.32|345.22|349.26|345.16|16
1640607070000|2021-12-27 12:11:10|349.33|345.23|349.58|345.48|349.65|345.55|349.33|345.23|17
1640607080000|2021-12-27 12:11:20|349.62|345.52|349.41|345.31|349.62|345.52|349.39|345.29|12
1640607090000|2021-12-27 12:11:30|349.27|345.17|349.33|345.23|349.35|345.25|349.27|345.17|11
1640607100000|2021-12-27 12:11:40|349.3|345.2|349.07|344.97|349.3|345.2|349.07|344.97|12
1640607110000|2021-12-27 12:11:50|349.01|344.91|348.82|344.72|349.02|344.92|348.8|344.7|12
1640607120000|2021-12-27 12:12:00|348.83|344.73|348.92|344.82|348.96|344.86|348.8|344.7|16
1640607130000|2021-12-27 12:12:10|348.9|344.8|348.92|344.82|348.92|344.82|348.88|344.78|4
1640607140000|2021-12-27 12:12:20|348.96|344.86|349.17|345.07|349.19|345.09|348.96|344.86|15
1640607150000|2021-12-27 12:12:30|349.19|345.09|349.14|345.04|349.3|345.2|349.13|345.03|16
1640607160000|2021-12-27 12:12:40|349.15|345.05|349.2|345.1|349.2|345.1|349.14|345.04|7
1640607170000|2021-12-27 12:12:50|349.18|345.08|348.94|344.84|349.18|345.08|348.81|344.71|15
1640607180000|2021-12-27 12:13:00|348.92|344.82|349.08|344.98|349.17|345.07|348.92|344.82|9
1640607190000|2021-12-27 12:13:10|349.11|345.01|349|344.9|349.12|345.02|349|344.9|13
1640607200000|2021-12-27 12:13:20|349.04|344.94|348.74|344.64|349.04|344.94|348.74|344.64|13
1640607210000|2021-12-27 12:13:30|348.82|344.72|348.61|344.51|348.9|344.8|348.57|344.47|20
1640607220000|2021-12-27 12:13:40|348.6|344.5|348.59|344.49|348.61|344.51|348.56|344.46|4
1640607230000|2021-12-27 12:13:50|348.58|344.48|348.77|344.67|348.82|344.72|348.58|344.48|18
1640607240000|2021-12-27 12:14:00|348.78|344.68|348.71|344.61|348.8|344.7|348.67|344.57|12
1640607260000|2021-12-27 12:14:20|348.72|344.62|349.07|344.97|349.07|344.97|348.72|344.62|11
1640607270000|2021-12-27 12:14:30|349.09|344.99|349.13|345.03|349.15|345.05|349.06|344.96|11
1640607280000|2021-12-27 12:14:40|349.14|345.04|349.15|345.05|349.16|345.06|349.13|345.03|6
1640607290000|2021-12-27 12:14:50|349.16|345.06|349.18|345.08|349.19|345.09|349.15|345.05|6
1640607300000|2021-12-27 12:15:00|349.1|345|349.13|345.03|349.17|345.07|349.1|345|11
1640607310000|2021-12-27 12:15:10|349.12|345.02|348.82|344.72|349.13|345.03|348.82|344.72|14
1640607320000|2021-12-27 12:15:20|348.84|344.74|348.82|344.72|348.84|344.74|348.78|344.68|9
1640607330000|2021-12-27 12:15:30|348.81|344.71|348.78|344.68|348.82|344.72|348.78|344.68|6
1640607340000|2021-12-27 12:15:40|348.7|344.6|348.58|344.48|348.78|344.68|348.58|344.48|17
1640607350000|2021-12-27 12:15:50|348.57|344.47|348.51|344.41|348.57|344.47|348.49|344.39|10
1640607360000|2021-12-27 12:16:00|348.49|344.39|348.43|344.33|348.5|344.4|348.43|344.33|11
1640607370000|2021-12-27 12:16:10|348.44|344.34|348.41|344.31|348.5|344.4|348.41|344.31|17
1640607380000|2021-12-27 12:16:20|348.4|344.3|348.33|344.23|348.41|344.31|348.25|344.15|12
1640607390000|2021-12-27 12:16:30|348.37|344.27|348.32|344.22|348.37|344.27|348.26|344.16|5
1640607400000|2021-12-27 12:16:40|348.36|344.26|348.35|344.25|348.39|344.29|348.28|344.18|12
1640607410000|2021-12-27 12:16:50|348.36|344.26|348.16|344.06|348.36|344.26|348.12|344.02|8
1640607420000|2021-12-27 12:17:00|348.18|344.08|348|343.9|348.18|344.08|347.99|343.89|17
1640607430000|2021-12-27 12:17:10|348.02|343.92|347.48|343.38|348.02|343.92|347.34|343.24|21
1640607440000|2021-12-27 12:17:20|347.49|343.39|347.51|343.41|347.55|343.45|347.49|343.39|21
1640607450000|2021-12-27 12:17:30|347.52|343.42|347.78|343.68|347.8|343.7|347.51|343.41|26
1640607460000|2021-12-27 12:17:40|347.63|343.53|347.73|343.63|347.73|343.63|347.6|343.5|19
1640607470000|2021-12-27 12:17:50|347.74|343.64|347.61|343.51|347.82|343.72|347.58|343.48|18
1640607480000|2021-12-27 12:18:00|347.58|343.48|347.49|343.39|347.6|343.5|347.49|343.39|13
1640607490000|2021-12-27 12:18:10|347.48|343.38|347.33|343.23|347.48|343.38|347.31|343.21|14
1640607500000|2021-12-27 12:18:20|347.34|343.24|347.07|342.97|347.36|343.26|347.07|342.97|22
1640607510000|2021-12-27 12:18:30|347.03|342.93|346.63|342.53|347.03|342.93|346.63|342.53|17
1640607520000|2021-12-27 12:18:40|346.69|342.59|346.63|342.53|346.69|342.59|346.62|342.52|16
1640607530000|2021-12-27 12:18:50|346.62|342.52|346.53|342.43|346.65|342.55|346.5|342.4|13
1640607540000|2021-12-27 12:19:00|346.55|342.45|346.53|342.43|346.56|342.46|346.47|342.37|24
1640607550000|2021-12-27 12:19:10|346.55|342.45|346.48|342.38|346.67|342.57|346.44|342.34|24
1640607560000|2021-12-27 12:19:20|346.49|342.39|346.46|342.36|346.49|342.39|346.37|342.27|16
1640607570000|2021-12-27 12:19:30|346.45|342.35|346.39|342.29|346.5|342.4|346.39|342.29|18
1640607580000|2021-12-27 12:19:40|346.38|342.28|346.45|342.35|346.51|342.41|346.28|342.18|15
1640607590000|2021-12-27 12:19:50|346.46|342.36|346.49|342.39|346.55|342.45|346.41|342.31|10
1640607600000|2021-12-27 12:20:00|346.48|342.38|346.59|342.49|346.67|342.57|346.48|342.38|13
1640607610000|2021-12-27 12:20:10|346.62|342.52|346.83|342.73|346.88|342.78|346.59|342.49|19
1640607620000|2021-12-27 12:20:20|346.82|342.72|347.08|342.98|347.1|343|346.82|342.72|17
1640607630000|2021-12-27 12:20:30|347.1|343|347.14|343.04|347.15|343.05|347.08|342.98|8
1640607640000|2021-12-27 12:20:40|347.18|343.08|346.79|342.69|347.18|343.08|346.79|342.69|15
1640607650000|2021-12-27 12:20:50|346.78|342.68|347.06|342.96|347.06|342.96|346.68|342.58|17
1640607660000|2021-12-27 12:21:00|347.07|342.97|347.31|343.21|347.32|343.22|347.07|342.97|9
1640607670000|2021-12-27 12:21:10|347.18|343.08|347.33|343.23|347.33|343.23|347.18|343.08|9
1640607680000|2021-12-27 12:21:20|347.3|343.2|347.36|343.26|347.36|343.26|347.25|343.15|9
1640607690000|2021-12-27 12:21:30|347.38|343.28|347.37|343.27|347.42|343.32|347.35|343.25|6
1640607700000|2021-12-27 12:21:40|347.39|343.29|347.36|343.26|347.39|343.29|347.36|343.26|6
1640607710000|2021-12-27 12:21:50|347.37|343.27|347.39|343.29|347.39|343.29|347.35|343.25|8
1640607720000|2021-12-27 12:22:00|347.37|343.27|347.35|343.25|347.41|343.31|347.3|343.2|10
1640607730000|2021-12-27 12:22:10|347.36|343.26|347.51|343.41|347.55|343.45|347.36|343.26|17
1640607740000|2021-12-27 12:22:20|347.5|343.4|347.45|343.35|347.55|343.45|347.45|343.35|12
1640607750000|2021-12-27 12:22:30|347.5|343.4|347.43|343.33|347.52|343.42|347.37|343.27|18
1640607760000|2021-12-27 12:22:40|347.3|343.2|347.49|343.39|347.59|343.49|347.27|343.17|15
1640607770000|2021-12-27 12:22:50|347.47|343.37|347.47|343.37|347.55|343.45|347.47|343.37|6
1640607780000|2021-12-27 12:23:00|347.49|343.39|347.5|343.4|347.55|343.45|347.49|343.39|7
1640607790000|2021-12-27 12:23:10|347.51|343.41|347.5|343.4|347.51|343.41|347.48|343.38|5
1640607800000|2021-12-27 12:23:20|347.44|343.34|347.47|343.37|347.5|343.4|347.44|343.34|4
1640607810000|2021-12-27 12:23:30|347.51|343.41|347.65|343.55|347.67|343.57|347.45|343.35|20
1640607820000|2021-12-27 12:23:40|347.67|343.57|347.72|343.62|347.75|343.65|347.65|343.55|6
1640607830000|2021-12-27 12:23:50|347.73|343.63|347.73|343.63|347.73|343.63|347.64|343.54|7
1640607840000|2021-12-27 12:24:00|347.74|343.64|347.69|343.59|347.82|343.72|347.67|343.57|13
1640607850000|2021-12-27 12:24:10|347.75|343.65|347.77|343.67|347.79|343.69|347.73|343.63|6
1640607860000|2021-12-27 12:24:20|347.79|343.69|347.83|343.73|347.83|343.73|347.79|343.69|6
1640607870000|2021-12-27 12:24:30|347.8|343.7|347.76|343.66|347.91|343.81|347.75|343.65|10
1640607880000|2021-12-27 12:24:40|347.7|343.6|347.76|343.66|347.78|343.68|347.7|343.6|3
1640607890000|2021-12-27 12:24:50|347.71|343.61|347.55|343.45|347.73|343.63|347.55|343.45|16
1640607900000|2021-12-27 12:25:00|347.52|343.42|347.61|343.51|347.61|343.51|347.52|343.42|6
1640607910000|2021-12-27 12:25:10|347.59|343.49|347.67|343.57|347.68|343.58|347.59|343.49|12
1640607920000|2021-12-27 12:25:20|347.64|343.54|347.67|343.57|347.76|343.66|347.64|343.54|7
1640607930000|2021-12-27 12:25:30|347.63|343.53|347.69|343.59|347.69|343.59|347.6|343.5|11
1640607940000|2021-12-27 12:25:40|347.71|343.61|347.58|343.48|347.71|343.61|347.55|343.45|17
1640607950000|2021-12-27 12:25:50|347.59|343.49|347.43|343.33|347.59|343.49|347.43|343.33|11
1640607960000|2021-12-27 12:26:00|347.44|343.34|347.55|343.45|347.56|343.46|347.44|343.34|16
1640607970000|2021-12-27 12:26:10|347.56|343.46|347.55|343.45|347.57|343.47|347.55|343.45|3
1640607980000|2021-12-27 12:26:20|347.52|343.42|347.58|343.48|347.59|343.49|347.52|343.42|7
1640607990000|2021-12-27 12:26:30|347.59|343.49|347.77|343.67|347.77|343.67|347.59|343.49|8
1640608000000|2021-12-27 12:26:40|347.74|343.64|347.85|343.75|347.85|343.75|347.74|343.64|12
1640608010000|2021-12-27 12:26:50|347.82|343.72|347.68|343.58|347.86|343.76|347.68|343.58|12
1640608020000|2021-12-27 12:27:00|347.75|343.65|347.73|343.63|347.75|343.65|347.68|343.58|11
1640608030000|2021-12-27 12:27:10|347.71|343.61|347.68|343.58|347.77|343.67|347.67|343.57|12
1640608040000|2021-12-27 12:27:20|347.67|343.57|347.68|343.58|347.68|343.58|347.65|343.55|10
1640608050000|2021-12-27 12:27:30|347.69|343.59|347.69|343.59|347.69|343.59|347.69|343.59|1
1640608060000|2021-12-27 12:27:40|347.61|343.51|347.69|343.59|347.69|343.59|347.6|343.5|4
1640608070000|2021-12-27 12:27:50|347.66|343.56|347.7|343.6|347.82|343.72|347.62|343.52|8
1640608080000|2021-12-27 12:28:00|347.67|343.57|347.67|343.57|347.74|343.64|347.67|343.57|5
1640608110000|2021-12-27 12:28:30|347.69|343.59|347.7|343.6|347.7|343.6|347.68|343.58|4
1640608120000|2021-12-27 12:28:40|347.66|343.56|347.75|343.65|347.78|343.68|347.64|343.54|19
1640608130000|2021-12-27 12:28:50|347.84|343.74|347.92|343.82|347.93|343.83|347.8|343.7|7
1640608140000|2021-12-27 12:29:00|347.8|343.7|347.82|343.72|347.92|343.82|347.8|343.7|8
1640608150000|2021-12-27 12:29:10|347.87|343.77|347.82|343.72|347.94|343.84|347.82|343.72|5
1640608160000|2021-12-27 12:29:20|347.8|343.7|348.52|344.42|348.61|344.51|347.8|343.7|20
1640608170000|2021-12-27 12:29:30|348.57|344.47|348.57|344.47|348.76|344.66|348.56|344.46|21
1640608180000|2021-12-27 12:29:40|348.55|344.45|348.48|344.38|348.63|344.53|348.46|344.36|17
1640608190000|2021-12-27 12:29:50|348.5|344.4|348.58|344.48|348.66|344.56|348.5|344.4|24
1640608200000|2021-12-27 12:30:00|348.59|344.49|348.77|344.67|348.77|344.67|348.58|344.48|13
1640608210000|2021-12-27 12:30:10|348.78|344.68|349.08|344.98|349.11|345.01|348.75|344.65|26
1640608220000|2021-12-27 12:30:20|349.11|345.01|349.3|345.2|349.33|345.23|349.11|345.01|18
1640608230000|2021-12-27 12:30:30|349.29|345.19|349.28|345.18|349.29|345.19|349.26|345.16|7
1640608240000|2021-12-27 12:30:40|349.33|345.23|349.28|345.18|349.33|345.23|349.28|345.18|4
1640608250000|2021-12-27 12:30:50|349.33|345.23|349.31|345.21|349.33|345.23|349.21|345.11|9
1640608260000|2021-12-27 12:31:00|349.3|345.2|349.25|345.15|349.3|345.2|349.24|345.14|7
1640608270000|2021-12-27 12:31:10|349.29|345.19|349.42|345.32|349.61|345.51|349.29|345.19|24
1640608280000|2021-12-27 12:31:20|349.45|345.35|349.34|345.24|349.45|345.35|349.34|345.24|15
1640608290000|2021-12-27 12:31:30|349.35|345.25|349.36|345.26|349.39|345.29|349.35|345.25|12
1640608300000|2021-12-27 12:31:40|349.35|345.25|349.24|345.14|349.38|345.28|349.24|345.14|16
1640608310000|2021-12-27 12:31:50|349.27|345.17|349.16|345.06|349.27|345.17|349.16|345.06|17
1640608320000|2021-12-27 12:32:00|349.18|345.08|349.22|345.12|349.25|345.15|349.14|345.04|10
1640608330000|2021-12-27 12:32:10|349.23|345.13|349.27|345.17|349.33|345.23|349.19|345.09|10
1640608340000|2021-12-27 12:32:20|349.24|345.14|349.29|345.19|349.33|345.23|349.24|345.14|11
1640608350000|2021-12-27 12:32:30|349.26|345.16|349.28|345.18|349.31|345.21|349.21|345.11|9
1640608360000|2021-12-27 12:32:40|349.29|345.19|349.37|345.27|349.41|345.31|349.29|345.19|13
1640608370000|2021-12-27 12:32:50|349.39|345.29|349.41|345.31|349.46|345.36|349.38|345.28|13
1640608380000|2021-12-27 12:33:00|349.39|345.29|349.27|345.17|349.41|345.31|349.24|345.14|13
1640608390000|2021-12-27 12:33:10|349.26|345.16|349.28|345.18|349.41|345.31|349.26|345.16|9
1640608400000|2021-12-27 12:33:20|349.27|345.17|349.31|345.21|349.31|345.21|349.27|345.17|3
1640608410000|2021-12-27 12:33:30|349.3|345.2|349.27|345.17|349.32|345.22|349.27|345.17|6
1640608420000|2021-12-27 12:33:40|349.26|345.16|349.24|345.14|349.28|345.18|349.24|345.14|10
1640608430000|2021-12-27 12:33:50|349.28|345.18|349.29|345.19|349.35|345.25|349.24|345.14|14
1640608440000|2021-12-27 12:34:00|349.27|345.17|349.28|345.18|349.31|345.21|349.27|345.17|6
1640608450000|2021-12-27 12:34:10|349.27|345.17|349.4|345.3|349.4|345.3|349.24|345.14|10
1640608460000|2021-12-27 12:34:20|349.41|345.31|349.39|345.29|349.42|345.32|349.28|345.18|11
1640608470000|2021-12-27 12:34:30|349.43|345.33|349.61|345.51|349.63|345.53|349.34|345.24|22
1640608480000|2021-12-27 12:34:40|349.59|345.49|349.56|345.46|349.61|345.51|349.56|345.46|7
1640608490000|2021-12-27 12:34:50|349.57|345.47|349.56|345.46|349.58|345.48|349.55|345.45|5
1640608500000|2021-12-27 12:35:00|349.57|345.47|350.09|345.99|350.12|346.02|349.57|345.47|16
1640608510000|2021-12-27 12:35:10|350.05|345.95|350.11|346.01|350.24|346.14|350.01|345.91|13
1640608520000|2021-12-27 12:35:20|350.16|346.06|350.07|345.97|350.2|346.1|349.96|345.86|10
1640608530000|2021-12-27 12:35:30|350.04|345.94|349.87|345.77|350.07|345.97|349.87|345.77|19
1640608540000|2021-12-27 12:35:40|349.89|345.79|349.97|345.87|350.01|345.91|349.89|345.79|17
1640608550000|2021-12-27 12:35:50|350|345.9|349.95|345.85|350.13|346.03|349.93|345.83|16
1640608560000|2021-12-27 12:36:00|350.09|345.99|350.14|346.04|350.22|346.12|349.98|345.88|14
1640608570000|2021-12-27 12:36:10|350.22|346.12|350.23|346.13|350.29|346.19|350.14|346.04|5
1640608580000|2021-12-27 12:36:20|350.19|346.09|350.45|346.35|350.49|346.39|350.19|346.09|14
1640608590000|2021-12-27 12:36:30|350.47|346.37|350.46|346.36|350.5|346.4|350.38|346.28|11
1640608600000|2021-12-27 12:36:40|350.51|346.41|350.44|346.34|350.51|346.41|350.33|346.23|19
1640608610000|2021-12-27 12:36:50|350.45|346.35|350.47|346.37|350.48|346.38|350.33|346.23|24
1640608620000|2021-12-27 12:37:00|350.52|346.42|350.55|346.45|350.58|346.48|350.43|346.33|9
1640608630000|2021-12-27 12:37:10|350.53|346.43|350.65|346.55|350.7|346.6|350.52|346.42|15
1640608640000|2021-12-27 12:37:20|350.62|346.52|350.63|346.53|350.77|346.67|350.62|346.52|15
1640608650000|2021-12-27 12:37:30|350.67|346.57|350.52|346.42|350.67|346.57|350.48|346.38|15
1640608660000|2021-12-27 12:37:40|350.51|346.41|350.49|346.39|350.61|346.51|350.44|346.34|11
1640608670000|2021-12-27 12:37:50|350.5|346.4|350.56|346.46|350.64|346.54|350.49|346.39|15
1640608680000|2021-12-27 12:38:00|350.52|346.42|350.53|346.43|350.57|346.47|350.46|346.36|11
1640608690000|2021-12-27 12:38:10|350.52|346.42|350.39|346.29|350.52|346.42|350.36|346.26|14
1640608700000|2021-12-27 12:38:20|350.38|346.28|350.28|346.18|350.4|346.3|350.26|346.16|16
1640608710000|2021-12-27 12:38:30|350.31|346.21|350.31|346.21|350.31|346.21|350.27|346.17|9
1640608720000|2021-12-27 12:38:40|350.32|346.22|349.64|345.54|350.32|346.22|349.64|345.54|12
1640608730000|2021-12-27 12:38:50|349.69|345.59|349.63|345.53|349.76|345.66|349.63|345.53|23
1640608740000|2021-12-27 12:39:00|349.65|345.55|349.83|345.73|349.97|345.87|349.65|345.55|18
1640608750000|2021-12-27 12:39:10|349.84|345.74|350.09|345.99|350.17|346.07|349.81|345.71|18
1640608760000|2021-12-27 12:39:20|350.16|346.06|350.27|346.17|350.27|346.17|350.12|346.02|13
1640608770000|2021-12-27 12:39:30|350.23|346.13|350.3|346.2|350.31|346.21|350.17|346.07|13
1640608780000|2021-12-27 12:39:40|350.31|346.21|350.36|346.26|350.41|346.31|350.28|346.18|12
1640608790000|2021-12-27 12:39:50|350.33|346.23|350.33|346.23|350.38|346.28|350.32|346.22|9
1640608800000|2021-12-27 12:40:00|350.34|346.24|350.36|346.26|350.4|346.3|350.2|346.1|17
1640608810000|2021-12-27 12:40:10|350.37|346.27|350.34|346.24|350.38|346.28|350.25|346.15|14
1640608820000|2021-12-27 12:40:20|350.33|346.23|350.33|346.23|350.38|346.28|350.3|346.2|12
1640608830000|2021-12-27 12:40:30|350.34|346.24|350.33|346.23|350.35|346.25|350.3|346.2|6
1640608840000|2021-12-27 12:40:40|350.32|346.22|350.31|346.21|350.33|346.23|350.28|346.18|11
1640608850000|2021-12-27 12:40:50|350.27|346.17|350.24|346.14|350.28|346.18|350.2|346.1|13
1640608860000|2021-12-27 12:41:00|350.23|346.13|349.82|345.72|350.23|346.13|349.81|345.71|26
1640608870000|2021-12-27 12:41:10|349.81|345.71|349.69|345.59|349.81|345.71|349.68|345.58|10
1640608880000|2021-12-27 12:41:20|349.72|345.62|349.67|345.57|349.72|345.62|349.64|345.54|12
1640608890000|2021-12-27 12:41:30|349.68|345.58|349.67|345.57|349.68|345.58|349.67|345.57|2
1640608900000|2021-12-27 12:41:40|349.69|345.59|349.34|345.24|349.7|345.6|349.34|345.24|21
1640608910000|2021-12-27 12:41:50|349.33|345.23|349.14|345.04|349.33|345.23|349.06|344.96|27
1640608920000|2021-12-27 12:42:00|349.1|345|349.13|345.03|349.14|345.04|349.02|344.92|16
1640608930000|2021-12-27 12:42:10|349.05|344.95|349.13|345.03|349.16|345.06|349.01|344.91|22
1640608940000|2021-12-27 12:42:20|349.17|345.07|349.14|345.04|349.2|345.1|349.12|345.02|17
1640608950000|2021-12-27 12:42:30|349.2|345.1|349.41|345.31|349.41|345.31|349.2|345.1|15
1640608960000|2021-12-27 12:42:40|349.42|345.32|349.38|345.28|349.42|345.32|349.35|345.25|13
1640608970000|2021-12-27 12:42:50|349.37|345.27|349.38|345.28|349.45|345.35|349.37|345.27|6
1640608980000|2021-12-27 12:43:00|349.34|345.24|349.19|345.09|349.38|345.28|349.19|345.09|9
1640608990000|2021-12-27 12:43:10|349.21|345.11|349.22|345.12|349.3|345.2|349.19|345.09|11
1640609000000|2021-12-27 12:43:20|349.3|345.2|349.22|345.12|349.32|345.22|349.15|345.05|16
1640609010000|2021-12-27 12:43:30|349.24|345.14|349.09|344.99|349.24|345.14|349.06|344.96|23
1640609020000|2021-12-27 12:43:40|349.11|345.01|348.99|344.89|349.11|345.01|348.99|344.89|21
1640609030000|2021-12-27 12:43:50|349.06|344.96|349.08|344.98|349.12|345.02|349.06|344.96|12
1640609040000|2021-12-27 12:44:00|349.13|345.03|349.29|345.19|349.34|345.24|349.11|345.01|14
1640609050000|2021-12-27 12:44:10|349.32|345.22|349.48|345.38|349.48|345.38|349.32|345.22|11
1640609060000|2021-12-27 12:44:20|349.45|345.35|349.54|345.44|349.55|345.45|349.45|345.35|14
1640609070000|2021-12-27 12:44:30|349.51|345.41|349.57|345.47|349.62|345.52|349.45|345.35|20
1640609080000|2021-12-27 12:44:40|349.59|345.49|349.58|345.48|349.66|345.56|349.46|345.36|18
1640609090000|2021-12-27 12:44:50|349.63|345.53|349.39|345.29|349.67|345.57|349.39|345.29|18
1640609100000|2021-12-27 12:45:00|349.44|345.34|349.33|345.23|349.44|345.34|349.33|345.23|15
1640609110000|2021-12-27 12:45:10|349.31|345.21|349.07|344.97|349.31|345.21|349.07|344.97|7
1640609120000|2021-12-27 12:45:20|349.19|345.09|349.16|345.06|349.19|345.09|349.07|344.97|14
1640609130000|2021-12-27 12:45:30|349.15|345.05|349.09|344.99|349.15|345.05|349.09|344.99|8
1640609140000|2021-12-27 12:45:40|349.1|345|349.13|345.03|349.14|345.04|349.1|345|5
1640609150000|2021-12-27 12:45:50|349.14|345.04|349.15|345.05|349.23|345.13|349.09|344.99|16
1640609160000|2021-12-27 12:46:00|349.17|345.07|349.22|345.12|349.24|345.14|349.17|345.07|9
1640609170000|2021-12-27 12:46:10|349.24|345.14|349.13|345.03|349.26|345.16|349.13|345.03|12
1640609180000|2021-12-27 12:46:20|349.14|345.04|349.1|345|349.14|345.04|349.1|345|2
1640609190000|2021-12-27 12:46:30|349.02|344.92|348.78|344.68|349.1|345|348.78|344.68|8
1640609200000|2021-12-27 12:46:40|348.74|344.64|348.75|344.65|348.85|344.75|348.74|344.64|13
1640609210000|2021-12-27 12:46:50|348.7|344.6|348.65|344.55|348.76|344.66|348.57|344.47|17
1640609220000|2021-12-27 12:47:00|348.66|344.56|348.84|344.74|348.84|344.74|348.64|344.54|12
1640609230000|2021-12-27 12:47:10|348.83|344.73|348.89|344.79|349.01|344.91|348.8|344.7|10
1640609240000|2021-12-27 12:47:20|348.85|344.75|348.88|344.78|348.93|344.83|348.84|344.74|11
1640609250000|2021-12-27 12:47:30|348.95|344.85|348.95|344.85|348.96|344.86|348.95|344.85|3
1640609270000|2021-12-27 12:47:50|348.93|344.83|349|344.9|349.08|344.98|348.93|344.83|8
1640609280000|2021-12-27 12:48:00|349.08|344.98|349.11|345.01|349.11|345.01|349.08|344.98|2
1640609290000|2021-12-27 12:48:10|349.14|345.04|349.07|344.97|349.14|345.04|349.07|344.97|4
1640609300000|2021-12-27 12:48:20|349.1|345|349.04|344.94|349.1|345|349.04|344.94|4
1640609310000|2021-12-27 12:48:30|349.03|344.93|349.03|344.93|349.04|344.94|349.03|344.93|3
1640609320000|2021-12-27 12:48:40|349.04|344.94|349.05|344.95|349.05|344.95|349.04|344.94|4
1640609330000|2021-12-27 12:48:50|349.09|344.99|349.05|344.95|349.1|345|349.03|344.93|7
1640609340000|2021-12-27 12:49:00|349.12|345.02|349.09|344.99|349.12|345.02|349.06|344.96|4
1640609350000|2021-12-27 12:49:10|349.06|344.96|349.25|345.15|349.26|345.16|349.06|344.96|14
1640609360000|2021-12-27 12:49:20|349.24|345.14|349.15|345.05|349.24|345.14|349.15|345.05|11
1640609370000|2021-12-27 12:49:30|349.11|345.01|349.06|344.96|349.15|345.05|348.98|344.88|12
1640609380000|2021-12-27 12:49:40|349.05|344.95|349.06|344.96|349.1|345|349.05|344.95|5
1640609390000|2021-12-27 12:49:50|349.05|344.95|349.05|344.95|349.05|344.95|349.05|344.95|1
1640609400000|2021-12-27 12:50:00|349.01|344.91|349.06|344.96|349.07|344.97|349.01|344.91|4
1640609410000|2021-12-27 12:50:10|349.09|344.99|349.11|345.01|349.12|345.02|349.08|344.98|12
1640609420000|2021-12-27 12:50:20|349.1|345|349.12|345.02|349.12|345.02|349.06|344.96|7
1640609430000|2021-12-27 12:50:30|349.11|345.01|349.08|344.98|349.11|345.01|349.03|344.93|10
1640609440000|2021-12-27 12:50:40|349.09|344.99|349.08|344.98|349.1|345|349.07|344.97|9
1640609450000|2021-12-27 12:50:50|349.1|345|349.04|344.94|349.14|345.04|349.03|344.93|16
1640609460000|2021-12-27 12:51:00|349.03|344.93|349.06|344.96|349.06|344.96|348.98|344.88|8
1640609470000|2021-12-27 12:51:10|349.07|344.97|349.01|344.91|349.07|344.97|348.97|344.87|14
1640609480000|2021-12-27 12:51:20|349|344.9|348.98|344.88|349|344.9|348.96|344.86|6
1640609490000|2021-12-27 12:51:30|348.94|344.84|348.97|344.87|348.99|344.89|348.94|344.84|7
1640609500000|2021-12-27 12:51:40|348.96|344.86|348.98|344.88|349.09|344.99|348.95|344.85|17
1640609510000|2021-12-27 12:51:50|349|344.9|349.18|345.08|349.2|345.1|349|344.9|24
1640609520000|2021-12-27 12:52:00|349.17|345.07|349.14|345.04|349.19|345.09|349.09|344.99|13
1640609530000|2021-12-27 12:52:10|349.15|345.05|349.15|345.05|349.16|345.06|349.05|344.95|11
1640609540000|2021-12-27 12:52:20|349.07|344.97|349.19|345.09|349.27|345.17|349.07|344.97|17
1640609550000|2021-12-27 12:52:30|349.26|345.16|349.24|345.14|349.28|345.18|349.24|345.14|8
1640609560000|2021-12-27 12:52:40|349.25|345.15|349.25|345.15|349.26|345.16|349.16|345.06|9
1640609570000|2021-12-27 12:52:50|349.23|345.13|349.23|345.13|349.23|345.13|349.23|345.13|1
1640609580000|2021-12-27 12:53:00|349.18|345.08|349.15|345.05|349.18|345.08|349.12|345.02|10
1640609590000|2021-12-27 12:53:10|349.16|345.06|349.2|345.1|349.28|345.18|349.06|344.96|18
1640609600000|2021-12-27 12:53:20|349.17|345.07|349.19|345.09|349.19|345.09|349.14|345.04|5
1640609610000|2021-12-27 12:53:30|349.18|345.08|349.1|345|349.18|345.08|349.09|344.99|8
1640609620000|2021-12-27 12:53:40|349.09|344.99|349.13|345.03|349.13|345.03|349.09|344.99|7
1640609630000|2021-12-27 12:53:50|349.12|345.02|348.99|344.89|349.15|345.05|348.98|344.88|17
1640609640000|2021-12-27 12:54:00|349.02|344.92|349.11|345.01|349.11|345.01|349.01|344.91|8
1640609650000|2021-12-27 12:54:10|349.07|344.97|348.99|344.89|349.14|345.04|348.99|344.89|17
1640609660000|2021-12-27 12:54:20|348.88|344.78|348.81|344.71|348.88|344.78|348.7|344.6|22
1640609670000|2021-12-27 12:54:30|348.73|344.63|348.75|344.65|348.82|344.72|348.71|344.61|13
1640609680000|2021-12-27 12:54:40|348.73|344.63|348.73|344.63|348.88|344.78|348.73|344.63|7
1640609690000|2021-12-27 12:54:50|348.72|344.62|348.73|344.63|348.73|344.63|348.72|344.62|2
1640609700000|2021-12-27 12:55:00|348.72|344.62|348.73|344.63|348.73|344.63|348.72|344.62|4
1640609710000|2021-12-27 12:55:10|348.84|344.74|348.8|344.7|348.84|344.74|348.71|344.61|10
1640609720000|2021-12-27 12:55:20|348.71|344.61|348.76|344.66|348.76|344.66|348.7|344.6|13
1640609730000|2021-12-27 12:55:30|348.71|344.61|348.51|344.41|348.75|344.65|348.51|344.41|18
1640609740000|2021-12-27 12:55:40|348.48|344.38|348.23|344.13|348.48|344.38|348.22|344.12|23
1640609750000|2021-12-27 12:55:50|348.22|344.12|348.18|344.08|348.29|344.19|348.18|344.08|12
1640609760000|2021-12-27 12:56:00|348.19|344.09|348.09|343.99|348.22|344.12|348.09|343.99|15
1640609770000|2021-12-27 12:56:10|348.16|344.06|348.37|344.27|348.37|344.27|348.16|344.06|11
1640609780000|2021-12-27 12:56:20|348.33|344.23|348.48|344.38|348.5|344.4|348.33|344.23|15
1640609790000|2021-12-27 12:56:30|348.47|344.37|348.53|344.43|348.53|344.43|348.47|344.37|7
1640609800000|2021-12-27 12:56:40|348.54|344.44|348.65|344.55|348.71|344.61|348.54|344.44|3
1640609810000|2021-12-27 12:56:50|348.69|344.59|348.69|344.59|348.69|344.59|348.69|344.59|1
1640609820000|2021-12-27 12:57:00|348.68|344.58|348.57|344.47|348.68|344.58|348.55|344.45|8
1640609830000|2021-12-27 12:57:10|348.55|344.45|348.48|344.38|348.61|344.51|348.48|344.38|7
1640609840000|2021-12-27 12:57:20|348.46|344.36|348.51|344.41|348.58|344.48|348.46|344.36|8
1640609850000|2021-12-27 12:57:30|348.55|344.45|348.61|344.51|348.61|344.51|348.55|344.45|3
1640609860000|2021-12-27 12:57:40|348.64|344.54|348.63|344.53|348.65|344.55|348.63|344.53|4
1640609870000|2021-12-27 12:57:50|348.64|344.54|348.59|344.49|348.67|344.57|348.57|344.47|9
1640609880000|2021-12-27 12:58:00|348.65|344.55|348.57|344.47|348.65|344.55|348.57|344.47|6
1640609890000|2021-12-27 12:58:10|348.6|344.5|348.49|344.39|348.6|344.5|348.45|344.35|19
1640609900000|2021-12-27 12:58:20|348.5|344.4|348.48|344.38|348.53|344.43|348.48|344.38|5
1640609910000|2021-12-27 12:58:30|348.49|344.39|348.46|344.36|348.57|344.47|348.45|344.35|14
1640609920000|2021-12-27 12:58:40|348.58|344.48|348.41|344.31|348.58|344.48|348.3|344.2|9
1640609930000|2021-12-27 12:58:50|348.43|344.33|348.46|344.36|348.51|344.41|348.36|344.26|19
1640609940000|2021-12-27 12:59:00|348.47|344.37|348.4|344.3|348.47|344.37|348.36|344.26|12
1640609950000|2021-12-27 12:59:10|348.37|344.27|348.41|344.31|348.46|344.36|348.29|344.19|18
1640609960000|2021-12-27 12:59:20|348.42|344.32|348.47|344.37|348.47|344.37|348.4|344.3|5
1640609970000|2021-12-27 12:59:30|348.43|344.33|348.29|344.19|348.54|344.44|348.29|344.19|13
1640609980000|2021-12-27 12:59:40|348.25|344.15|348.3|344.2|348.38|344.28|348.25|344.15|7
1640609990000|2021-12-27 12:59:50|348.35|344.25|348.34|344.24|348.35|344.25|348.25|344.15|8
1640610000000|2021-12-27 13:00:00|348.35|344.25|348.5|344.4|348.5|344.4|348.35|344.25|14
1640610010000|2021-12-27 13:00:10|348.47|344.37|348.52|344.42|348.52|344.42|348.46|344.36|7
1640610020000|2021-12-27 13:00:20|348.51|344.41|348.57|344.47|348.64|344.54|348.51|344.41|11
1640610030000|2021-12-27 13:00:30|348.56|344.46|348.52|344.42|348.63|344.53|348.47|344.37|14
1640610040000|2021-12-27 13:00:40|348.56|344.46|348.52|344.42|348.56|344.46|348.49|344.39|7
1640610050000|2021-12-27 13:00:50|348.5|344.4|348.58|344.48|348.58|344.48|348.5|344.4|5
1640610070000|2021-12-27 13:01:10|348.63|344.53|348.37|344.27|348.63|344.53|348.37|344.27|12
1640610080000|2021-12-27 13:01:20|348.41|344.31|348.43|344.33|348.51|344.41|348.39|344.29|5
1640610090000|2021-12-27 13:01:30|348.44|344.34|348.51|344.41|348.51|344.41|348.44|344.34|7
1640610100000|2021-12-27 13:01:40|348.53|344.43|348.51|344.41|348.53|344.43|348.44|344.34|9
1640610110000|2021-12-27 13:01:50|348.5|344.4|348.42|344.32|348.52|344.42|348.3|344.2|13
1640610120000|2021-12-27 13:02:00|348.43|344.33|348.51|344.41|348.54|344.44|348.37|344.27|19
1640610130000|2021-12-27 13:02:10|348.5|344.4|348.48|344.38|348.55|344.45|348.48|344.38|4
1640610140000|2021-12-27 13:02:20|348.51|344.41|348.56|344.46|348.58|344.48|348.5|344.4|9
1640610150000|2021-12-27 13:02:30|348.57|344.47|348.5|344.4|348.57|344.47|348.5|344.4|5
1640610160000|2021-12-27 13:02:40|348.51|344.41|348.5|344.4|348.58|344.48|348.46|344.36|18
1640610170000|2021-12-27 13:02:50|348.51|344.41|348.49|344.39|348.51|344.41|348.49|344.39|7
1640610180000|2021-12-27 13:03:00|348.48|344.38|348.5|344.4|348.51|344.41|348.46|344.36|8
1640610190000|2021-12-27 13:03:10|348.51|344.41|348.49|344.39|348.51|344.41|348.49|344.39|2
1640610200000|2021-12-27 13:03:20|348.5|344.4|348.5|344.4|348.51|344.41|348.4|344.3|4
1640610210000|2021-12-27 13:03:30|348.52|344.42|348.54|344.44|348.56|344.46|348.5|344.4|4
1640610220000|2021-12-27 13:03:40|348.56|344.46|348.55|344.45|348.56|344.46|348.55|344.45|6
1640610230000|2021-12-27 13:03:50|348.56|344.46|348.56|344.46|348.57|344.47|348.56|344.46|3
1640610240000|2021-12-27 13:04:00|348.55|344.45|348.57|344.47|348.57|344.47|348.53|344.43|6
1640610260000|2021-12-27 13:04:20|348.55|344.45|348.66|344.56|348.66|344.56|348.55|344.45|5
1640610270000|2021-12-27 13:04:30|348.65|344.55|348.74|344.64|348.74|344.64|348.65|344.55|4
1640610280000|2021-12-27 13:04:40|348.69|344.59|348.69|344.59|348.69|344.59|348.66|344.56|5
1640610300000|2021-12-27 13:05:00|348.68|344.58|348.69|344.59|348.75|344.65|348.68|344.58|4
1640610310000|2021-12-27 13:05:10|348.7|344.6|348.7|344.6|348.7|344.6|348.7|344.6|1
1640610320000|2021-12-27 13:05:20|348.66|344.56|348.85|344.75|348.87|344.77|348.66|344.56|13
1640610330000|2021-12-27 13:05:30|348.84|344.74|348.74|344.64|348.95|344.85|348.69|344.59|13
1640610340000|2021-12-27 13:05:40|348.73|344.63|348.74|344.64|348.83|344.73|348.73|344.63|12
1640610350000|2021-12-27 13:05:50|348.73|344.63|348.83|344.73|348.83|344.73|348.72|344.62|11
1640610360000|2021-12-27 13:06:00|348.69|344.59|348.75|344.65|348.75|344.65|348.69|344.59|2
1640610370000|2021-12-27 13:06:10|348.76|344.66|348.75|344.65|348.76|344.66|348.75|344.65|2
1640610380000|2021-12-27 13:06:20|348.73|344.63|348.75|344.65|348.75|344.65|348.73|344.63|5
1640610390000|2021-12-27 13:06:30|348.67|344.57|348.65|344.55|348.76|344.66|348.64|344.54|17
1640610400000|2021-12-27 13:06:40|348.68|344.58|348.65|344.55|348.68|344.58|348.65|344.55|4
1640610420000|2021-12-27 13:07:00|348.69|344.59|348.64|344.54|348.69|344.59|348.64|344.54|4
1640610430000|2021-12-27 13:07:10|348.72|344.62|348.73|344.63|348.73|344.63|348.72|344.62|2
1640610440000|2021-12-27 13:07:20|348.68|344.58|348.75|344.65|348.77|344.67|348.68|344.58|7
1640610450000|2021-12-27 13:07:30|348.73|344.63|348.74|344.64|348.9|344.8|348.71|344.61|9
1640610460000|2021-12-27 13:07:40|348.76|344.66|348.76|344.66|348.78|344.68|348.73|344.63|12
1640610470000|2021-12-27 13:07:50|348.77|344.67|348.82|344.72|348.93|344.83|348.76|344.66|13
1640610480000|2021-12-27 13:08:00|348.83|344.73|348.74|344.64|348.83|344.73|348.74|344.64|7
1640610490000|2021-12-27 13:08:10|348.73|344.63|348.74|344.64|348.77|344.67|348.69|344.59|11
1640610510000|2021-12-27 13:08:30|348.71|344.61|348.72|344.62|348.77|344.67|348.71|344.61|6
1640610520000|2021-12-27 13:08:40|348.73|344.63|348.68|344.58|348.73|344.63|348.68|344.58|3
1640610530000|2021-12-27 13:08:50|348.69|344.59|348.38|344.28|348.69|344.59|348.38|344.28|20
1640610540000|2021-12-27 13:09:00|348.42|344.32|348.33|344.23|348.42|344.32|348.32|344.22|15
1640610550000|2021-12-27 13:09:10|348.31|344.21|348.33|344.23|348.37|344.27|348.25|344.15|13
1640610560000|2021-12-27 13:09:20|348.37|344.27|348.28|344.18|348.39|344.29|348.27|344.17|10
1640610570000|2021-12-27 13:09:30|348.34|344.24|348.39|344.29|348.41|344.31|348.31|344.21|9
1640610580000|2021-12-27 13:09:40|348.38|344.28|348.43|344.33|348.47|344.37|348.31|344.21|9
1640610590000|2021-12-27 13:09:50|348.41|344.31|348.34|344.24|348.43|344.33|348.34|344.24|13
1640610600000|2021-12-27 13:10:00|348.37|344.27|348.3|344.2|348.37|344.27|348.3|344.2|3
1640610610000|2021-12-27 13:10:10|348.29|344.19|348.26|344.16|348.41|344.31|348.26|344.16|19
1640610620000|2021-12-27 13:10:20|348.27|344.17|348.26|344.16|348.27|344.17|348.26|344.16|2
1640610630000|2021-12-27 13:10:30|348.23|344.13|348.19|344.09|348.24|344.14|348.19|344.09|9
1640610640000|2021-12-27 13:10:40|348.11|344.01|348.08|343.98|348.18|344.08|348.02|343.92|16
1640610650000|2021-12-27 13:10:50|348.07|343.97|348|343.9|348.07|343.97|348|343.9|14
1640610660000|2021-12-27 13:11:00|348.02|343.92|347.99|343.89|348.03|343.93|347.98|343.88|12
1640610670000|2021-12-27 13:11:10|347.96|343.86|348.07|343.97|348.13|344.03|347.93|343.83|16
1640610680000|2021-12-27 13:11:20|348.08|343.98|348.06|343.96|348.08|343.98|348.06|343.96|6
1640610690000|2021-12-27 13:11:30|348.1|344|348.09|343.99|348.17|344.07|348.06|343.96|9
1640610700000|2021-12-27 13:11:40|348.1|344|348.11|344.01|348.15|344.05|348.06|343.96|10
1640610710000|2021-12-27 13:11:50|348.1|344|348.01|343.91|348.1|344|347.95|343.85|12
1640610720000|2021-12-27 13:12:00|348.02|343.92|348|343.9|348.06|343.96|347.98|343.88|9
1640610730000|2021-12-27 13:12:10|348.01|343.91|348.04|343.94|348.04|343.94|347.95|343.85|7
1640610740000|2021-12-27 13:12:20|348.03|343.93|348.14|344.04|348.18|344.08|348.03|343.93|6
1640610750000|2021-12-27 13:12:30|348.13|344.03|348.11|344.01|348.21|344.11|348.08|343.98|12
1640610760000|2021-12-27 13:12:40|348.1|344|348.11|344.01|348.2|344.1|348.09|343.99|16
1640610770000|2021-12-27 13:12:50|348.13|344.03|348.11|344.01|348.13|344.03|348.09|343.99|9
1640610780000|2021-12-27 13:13:00|348.1|344|348.1|344|348.11|344.01|348.06|343.96|7
1640610790000|2021-12-27 13:13:10|348.06|343.96|347.93|343.83|348.08|343.98|347.92|343.82|15
1640610800000|2021-12-27 13:13:20|347.98|343.88|347.82|343.72|347.98|343.88|347.73|343.63|18
1640610810000|2021-12-27 13:13:30|347.76|343.66|347.97|343.87|347.97|343.87|347.75|343.65|16
1640610820000|2021-12-27 13:13:40|347.94|343.84|348.06|343.96|348.06|343.96|347.94|343.84|6
1640610830000|2021-12-27 13:13:50|347.99|343.89|348.05|343.95|348.06|343.96|347.96|343.86|11
1640610840000|2021-12-27 13:14:00|347.99|343.89|347.81|343.71|347.99|343.89|347.77|343.67|16
1640610850000|2021-12-27 13:14:10|347.86|343.76|347.94|343.84|347.96|343.86|347.83|343.73|16
1640610860000|2021-12-27 13:14:20|347.83|343.73|347.93|343.83|347.94|343.84|347.83|343.73|14
1640610870000|2021-12-27 13:14:30|347.86|343.76|347.92|343.82|347.92|343.82|347.83|343.73|6
1640610880000|2021-12-27 13:14:40|347.83|343.73|347.63|343.53|347.84|343.74|347.62|343.52|20
1640610890000|2021-12-27 13:14:50|347.66|343.56|347.59|343.49|347.66|343.56|347.56|343.46|9
1640610900000|2021-12-27 13:15:00|347.6|343.5|347.72|343.62|347.75|343.65|347.57|343.47|15
1640610910000|2021-12-27 13:15:10|347.74|343.64|347.73|343.63|347.74|343.64|347.72|343.62|5
1640610920000|2021-12-27 13:15:20|347.79|343.69|347.72|343.62|347.79|343.69|347.7|343.6|7
1640610930000|2021-12-27 13:15:30|347.75|343.65|347.84|343.74|347.96|343.86|347.75|343.65|8
1640610940000|2021-12-27 13:15:40|347.88|343.78|347.91|343.81|347.91|343.81|347.84|343.74|3
1640610950000|2021-12-27 13:15:50|347.93|343.83|347.88|343.78|347.93|343.83|347.88|343.78|11
1640610960000|2021-12-27 13:16:00|347.89|343.79|347.8|343.7|347.89|343.79|347.73|343.63|10
1640610970000|2021-12-27 13:16:10|347.86|343.76|347.75|343.65|347.86|343.76|347.63|343.53|20
1640610980000|2021-12-27 13:16:20|347.72|343.62|347.71|343.61|347.74|343.64|347.6|343.5|13
1640610990000|2021-12-27 13:16:30|347.64|343.54|347.77|343.67|347.77|343.67|347.64|343.54|11
1640611000000|2021-12-27 13:16:40|347.73|343.63|347.8|343.7|347.83|343.73|347.71|343.61|9
1640611010000|2021-12-27 13:16:50|347.83|343.73|347.8|343.7|347.83|343.73|347.8|343.7|2
1640611020000|2021-12-27 13:17:00|347.79|343.69|347.82|343.72|347.82|343.72|347.79|343.69|3
1640611030000|2021-12-27 13:17:10|347.83|343.73|347.84|343.74|347.84|343.74|347.83|343.73|2
1640611040000|2021-12-27 13:17:20|347.83|343.73|347.67|343.57|347.83|343.73|347.67|343.57|5
1640611050000|2021-12-27 13:17:30|347.68|343.58|347.67|343.57|347.68|343.58|347.67|343.57|2
1640611060000|2021-12-27 13:17:40|347.68|343.58|347.82|343.72|347.82|343.72|347.64|343.54|14
1640611070000|2021-12-27 13:17:50|347.75|343.65|347.81|343.71|347.82|343.72|347.75|343.65|6
1640611080000|2021-12-27 13:18:00|347.82|343.72|347.82|343.72|347.86|343.76|347.81|343.71|6
1640611090000|2021-12-27 13:18:10|347.8|343.7|347.8|343.7|347.83|343.73|347.8|343.7|7
1640611100000|2021-12-27 13:18:20|347.82|343.72|347.82|343.72|347.85|343.75|347.82|343.72|5
1640611110000|2021-12-27 13:18:30|347.83|343.73|347.83|343.73|347.83|343.73|347.82|343.72|3
1640611120000|2021-12-27 13:18:40|347.88|343.78|347.83|343.73|347.91|343.81|347.8|343.7|11
1640611130000|2021-12-27 13:18:50|347.8|343.7|347.8|343.7|347.87|343.77|347.8|343.7|3
1640611140000|2021-12-27 13:19:00|347.75|343.65|347.81|343.71|347.9|343.8|347.75|343.65|9
1640611150000|2021-12-27 13:19:10|347.79|343.69|347.78|343.68|347.8|343.7|347.78|343.68|3
1640611160000|2021-12-27 13:19:20|347.8|343.7|347.8|343.7|347.8|343.7|347.77|343.67|3
1640611170000|2021-12-27 13:19:30|347.78|343.68|347.8|343.7|347.82|343.72|347.76|343.66|5
1640611190000|2021-12-27 13:19:50|347.85|343.75|348.01|343.91|348.01|343.91|347.85|343.75|3
1640611200000|2021-12-27 13:20:00|348.24|344.14|348.13|344.03|348.25|344.15|348.09|343.99|7
1640611210000|2021-12-27 13:20:10|348.09|343.99|348.15|344.05|348.23|344.13|348.09|343.99|9
1640611220000|2021-12-27 13:20:20|348.19|344.09|348.22|344.12|348.24|344.14|348.09|343.99|14
1640611230000|2021-12-27 13:20:30|348.23|344.13|348.25|344.15|348.25|344.15|348.21|344.11|5
1640611240000|2021-12-27 13:20:40|348.23|344.13|348.17|344.07|348.25|344.15|348.17|344.07|8
1640611250000|2021-12-27 13:20:50|348.19|344.09|348.19|344.09|348.27|344.17|348.19|344.09|3
1640611260000|2021-12-27 13:21:00|348.27|344.17|348.21|344.11|348.28|344.18|348.19|344.09|7
1640611270000|2021-12-27 13:21:10|348.28|344.18|348.27|344.17|348.28|344.18|348.26|344.16|4
1640611280000|2021-12-27 13:21:20|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640611300000|2021-12-27 13:21:40|348.25|344.15|348.25|344.15|348.26|344.16|348.25|344.15|3
1640611310000|2021-12-27 13:21:50|348.27|344.17|348.29|344.19|348.29|344.19|348.26|344.16|3
1640611330000|2021-12-27 13:22:10|348.26|344.16|348.15|344.05|348.26|344.16|348.14|344.04|9
1640611340000|2021-12-27 13:22:20|348.07|343.97|348.12|344.02|348.2|344.1|348.05|343.95|21
1640611350000|2021-12-27 13:22:30|348.11|344.01|348.07|343.97|348.14|344.04|347.99|343.89|12
1640611360000|2021-12-27 13:22:40|348|343.9|348.08|343.98|348.08|343.98|347.99|343.89|6
1640611370000|2021-12-27 13:22:50|348.05|343.95|348.09|343.99|348.09|343.99|347.94|343.84|3
1640611380000|2021-12-27 13:23:00|347.92|343.82|348.09|343.99|348.09|343.99|347.91|343.81|9
1640611390000|2021-12-27 13:23:10|348.05|343.95|347.87|343.77|348.05|343.95|347.87|343.77|6
1640611400000|2021-12-27 13:23:20|347.77|343.67|347.76|343.66|347.81|343.71|347.73|343.63|17
1640611410000|2021-12-27 13:23:30|347.74|343.64|347.75|343.65|347.8|343.7|347.67|343.57|10
1640611420000|2021-12-27 13:23:40|347.74|343.64|347.82|343.72|347.84|343.74|347.74|343.64|9
1640611430000|2021-12-27 13:23:50|347.75|343.65|347.68|343.58|347.82|343.72|347.68|343.58|13
1640611440000|2021-12-27 13:24:00|347.66|343.56|347.68|343.58|347.78|343.68|347.66|343.56|4
1640611450000|2021-12-27 13:24:10|347.65|343.55|347.66|343.56|347.69|343.59|347.65|343.55|7
1640611460000|2021-12-27 13:24:20|347.67|343.57|347.7|343.6|347.7|343.6|347.6|343.5|6
1640611470000|2021-12-27 13:24:30|347.71|343.61|347.6|343.5|347.76|343.66|347.6|343.5|15
1640611480000|2021-12-27 13:24:40|347.55|343.45|347.6|343.5|347.65|343.55|347.55|343.45|3
1640611490000|2021-12-27 13:24:50|347.59|343.49|347.61|343.51|347.61|343.51|347.57|343.47|3
1640611500000|2021-12-27 13:25:00|347.6|343.5|348.3|344.2|348.3|344.2|347.6|343.5|18
1640611510000|2021-12-27 13:25:10|348.31|344.21|348.31|344.21|348.36|344.26|348.2|344.1|12
1640611520000|2021-12-27 13:25:20|348.35|344.25|348.31|344.21|348.35|344.25|348.31|344.21|4
1640611530000|2021-12-27 13:25:30|348.29|344.19|348.47|344.37|348.48|344.38|348.27|344.17|14
1640611540000|2021-12-27 13:25:40|348.46|344.36|348.57|344.47|348.86|344.76|348.46|344.36|31
1640611550000|2021-12-27 13:25:50|348.56|344.46|348.52|344.42|348.58|344.48|348.5|344.4|15
1640611560000|2021-12-27 13:26:00|348.54|344.44|348.34|344.24|348.62|344.52|348.34|344.24|18
1640611570000|2021-12-27 13:26:10|348.31|344.21|348.27|344.17|348.34|344.24|348.22|344.12|24
1640611580000|2021-12-27 13:26:20|348.28|344.18|348.53|344.43|348.53|344.43|348.22|344.12|31
1640611590000|2021-12-27 13:26:30|348.49|344.39|348.54|344.44|348.55|344.45|348.47|344.37|11
1640611600000|2021-12-27 13:26:40|348.53|344.43|348.52|344.42|348.54|344.44|348.47|344.37|11
1640611610000|2021-12-27 13:26:50|348.51|344.41|348.36|344.26|348.52|344.42|348.35|344.25|12
1640611620000|2021-12-27 13:27:00|348.35|344.25|348.43|344.33|348.43|344.33|348.31|344.21|14
1640611630000|2021-12-27 13:27:10|348.42|344.32|348.41|344.31|348.47|344.37|348.33|344.23|24
1640611640000|2021-12-27 13:27:20|348.4|344.3|348.16|344.06|348.4|344.3|348.1|344|22
1640611650000|2021-12-27 13:27:30|348.17|344.07|348.15|344.05|348.21|344.11|348.13|344.03|17
1640611660000|2021-12-27 13:27:40|348.16|344.06|348.24|344.14|348.26|344.16|348.1|344|13
1640611670000|2021-12-27 13:27:50|348.22|344.12|348.1|344|348.22|344.12|348.1|344|14
1640611680000|2021-12-27 13:28:00|348.16|344.06|348.39|344.29|348.39|344.29|348.16|344.06|19
1640611690000|2021-12-27 13:28:10|348.4|344.3|348.39|344.29|348.44|344.34|348.33|344.23|14
1640611700000|2021-12-27 13:28:20|348.38|344.28|348.38|344.28|348.4|344.3|348.33|344.23|10
1640611710000|2021-12-27 13:28:30|348.36|344.26|348.41|344.31|348.42|344.32|348.36|344.26|10
1640611720000|2021-12-27 13:28:40|348.45|344.35|348.48|344.38|348.5|344.4|348.45|344.35|8
1640611730000|2021-12-27 13:28:50|348.47|344.37|348.51|344.41|348.51|344.41|348.47|344.37|11
1640611740000|2021-12-27 13:29:00|348.52|344.42|348.57|344.47|348.57|344.47|348.5|344.4|8
1640611750000|2021-12-27 13:29:10|348.56|344.46|348.52|344.42|348.58|344.48|348.46|344.36|16
1640611760000|2021-12-27 13:29:20|348.53|344.43|348.52|344.42|348.53|344.43|348.52|344.42|2
1640611770000|2021-12-27 13:29:30|348.53|344.43|348.52|344.42|348.59|344.49|348.49|344.39|8
1640611780000|2021-12-27 13:29:40|348.54|344.44|348.54|344.44|348.61|344.51|348.45|344.35|7
1640611790000|2021-12-27 13:29:50|348.51|344.41|348.48|344.38|348.53|344.43|348.48|344.38|4
1640611800000|2021-12-27 13:30:00|348.49|344.39|348.56|344.46|348.57|344.47|348.49|344.39|11
1640611810000|2021-12-27 13:30:10|348.57|344.47|348.55|344.45|348.6|344.5|348.45|344.35|14
1640611820000|2021-12-27 13:30:20|348.56|344.46|348.56|344.46|348.58|344.48|348.52|344.42|6
1640611830000|2021-12-27 13:30:30|348.52|344.42|348.74|344.64|348.74|344.64|348.52|344.42|12
1640611840000|2021-12-27 13:30:40|348.75|344.65|348.73|344.63|348.76|344.66|348.73|344.63|6
1640611850000|2021-12-27 13:30:50|348.7|344.6|348.74|344.64|348.74|344.64|348.7|344.6|4
1640611860000|2021-12-27 13:31:00|348.76|344.66|348.83|344.73|348.83|344.73|348.71|344.61|7
1640611870000|2021-12-27 13:31:10|348.8|344.7|348.8|344.7|348.92|344.82|348.79|344.69|13
1640611880000|2021-12-27 13:31:20|348.82|344.72|348.77|344.67|348.83|344.73|348.77|344.67|10
1640611890000|2021-12-27 13:31:30|348.76|344.66|348.54|344.44|348.79|344.69|348.54|344.44|13
1640611900000|2021-12-27 13:31:40|348.58|344.48|348.68|344.58|348.73|344.63|348.56|344.46|20
1640611910000|2021-12-27 13:31:50|348.69|344.59|348.72|344.62|348.78|344.68|348.59|344.49|16
1640611920000|2021-12-27 13:32:00|348.73|344.63|348.63|344.53|348.77|344.67|348.62|344.52|12
1640611930000|2021-12-27 13:32:10|348.66|344.56|348.65|344.55|348.72|344.62|348.61|344.51|11
1640611940000|2021-12-27 13:32:20|348.66|344.56|348.68|344.58|348.68|344.58|348.62|344.52|5
1640611950000|2021-12-27 13:32:30|348.65|344.55|348.68|344.58|348.68|344.58|348.65|344.55|2
1640611960000|2021-12-27 13:32:40|348.65|344.55|348.68|344.58|348.68|344.58|348.65|344.55|2
1640611970000|2021-12-27 13:32:50|348.62|344.52|348.52|344.42|348.69|344.59|348.52|344.42|13
1640611980000|2021-12-27 13:33:00|348.57|344.47|348.47|344.37|348.57|344.47|348.46|344.36|18
1640611990000|2021-12-27 13:33:10|348.46|344.36|348.38|344.28|348.46|344.36|348.31|344.21|9
1640612000000|2021-12-27 13:33:20|348.37|344.27|348.38|344.28|348.45|344.35|348.31|344.21|8
1640612010000|2021-12-27 13:33:30|348.37|344.27|348.18|344.08|348.43|344.33|348.16|344.06|15
1640612020000|2021-12-27 13:33:40|348.17|344.07|348.15|344.05|348.28|344.18|348.15|344.05|9
1640612030000|2021-12-27 13:33:50|348.21|344.11|348.21|344.11|348.28|344.18|348.16|344.06|10
1640612040000|2021-12-27 13:34:00|348.14|344.04|348.27|344.17|348.28|344.18|348.14|344.04|9
1640612050000|2021-12-27 13:34:10|348.26|344.16|348.27|344.17|348.27|344.17|348.17|344.07|7
1640612060000|2021-12-27 13:34:20|348.28|344.18|348.39|344.29|348.39|344.29|348.28|344.18|10
1640612070000|2021-12-27 13:34:30|348.36|344.26|348.3|344.2|348.36|344.26|348.28|344.18|8
1640612080000|2021-12-27 13:34:40|348.33|344.23|348.28|344.18|348.33|344.23|348.23|344.13|5
1640612090000|2021-12-27 13:34:50|348.29|344.19|348.37|344.27|348.41|344.31|348.29|344.19|10
1640612100000|2021-12-27 13:35:00|348.45|344.35|348.43|344.33|348.5|344.4|348.43|344.33|5
1640612110000|2021-12-27 13:35:10|348.44|344.34|348.37|344.27|348.46|344.36|348.31|344.21|11
1640612120000|2021-12-27 13:35:20|348.39|344.29|348.23|344.13|348.39|344.29|348.23|344.13|15
1640612130000|2021-12-27 13:35:30|348.19|344.09|348.18|344.08|348.19|344.09|348.18|344.08|4
1640612140000|2021-12-27 13:35:40|348.17|344.07|348.19|344.09|348.19|344.09|348.17|344.07|4
1640612150000|2021-12-27 13:35:50|348.21|344.11|348.25|344.15|348.25|344.15|348.21|344.11|8
1640612160000|2021-12-27 13:36:00|348.24|344.14|348.25|344.15|348.25|344.15|348.24|344.14|2
1640612170000|2021-12-27 13:36:10|348.24|344.14|348.25|344.15|348.25|344.15|348.24|344.14|2
1640612180000|2021-12-27 13:36:20|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640612190000|2021-12-27 13:36:30|348.25|344.15|348.25|344.15|348.25|344.15|348.24|344.14|3
1640612210000|2021-12-27 13:36:50|348.23|344.13|348.24|344.14|348.26|344.16|348.22|344.12|10
1640612220000|2021-12-27 13:37:00|348.25|344.15|348.35|344.25|348.38|344.28|348.14|344.04|16
1640612230000|2021-12-27 13:37:10|348.36|344.26|348.34|344.24|348.42|344.32|348.27|344.17|23
1640612240000|2021-12-27 13:37:20|348.31|344.21|348.35|344.25|348.42|344.32|348.28|344.18|19
1640612250000|2021-12-27 13:37:30|348.38|344.28|348.41|344.31|348.42|344.32|348.34|344.24|14
1640612260000|2021-12-27 13:37:40|348.4|344.3|348.42|344.32|348.42|344.32|348.34|344.24|7
1640612270000|2021-12-27 13:37:50|348.41|344.31|348.29|344.19|348.41|344.31|348.27|344.17|7
1640612280000|2021-12-27 13:38:00|348.28|344.18|348.16|344.06|348.28|344.18|348.11|344.01|15
1640612290000|2021-12-27 13:38:10|348.17|344.07|348.19|344.09|348.2|344.1|348.17|344.07|9
1640612300000|2021-12-27 13:38:20|348.2|344.1|348.14|344.04|348.25|344.15|348.14|344.04|7
1640612310000|2021-12-27 13:38:30|348.15|344.05|348.2|344.1|348.23|344.13|348.12|344.02|12
1640612320000|2021-12-27 13:38:40|348.13|344.03|348.26|344.16|348.26|344.16|348.07|343.97|11
1640612330000|2021-12-27 13:38:50|348.27|344.17|348.27|344.17|348.27|344.17|348.27|344.17|1
1640612340000|2021-12-27 13:39:00|348.26|344.16|348.26|344.16|348.27|344.17|348.26|344.16|5
1640612360000|2021-12-27 13:39:20|348.28|344.18|348.27|344.17|348.28|344.18|348.27|344.17|2
1640612370000|2021-12-27 13:39:30|348.25|344.15|348.27|344.17|348.27|344.17|348.25|344.15|2
1640612390000|2021-12-27 13:39:50|348.23|344.13|348.21|344.11|348.23|344.13|348.17|344.07|10
1640612400000|2021-12-27 13:40:00|348.19|344.09|348.19|344.09|348.21|344.11|348.14|344.04|9
1640612410000|2021-12-27 13:40:10|348.09|343.99|348.17|344.07|348.17|344.07|348.08|343.98|5
1640612420000|2021-12-27 13:40:20|348.18|344.08|348.25|344.15|348.34|344.24|348.16|344.06|13
1640612430000|2021-12-27 13:40:30|348.2|344.1|348.29|344.19|348.37|344.27|348.2|344.1|9
1640612440000|2021-12-27 13:40:40|348.37|344.27|348.45|344.35|348.45|344.35|348.28|344.18|14
1640612450000|2021-12-27 13:40:50|348.44|344.34|348.46|344.36|348.46|344.36|348.44|344.34|3
1640612460000|2021-12-27 13:41:00|348.29|344.19|348.41|344.31|348.47|344.37|348.29|344.19|11
1640612470000|2021-12-27 13:41:10|348.42|344.32|348.34|344.24|348.42|344.32|348.34|344.24|11
1640612480000|2021-12-27 13:41:20|348.41|344.31|348.42|344.32|348.42|344.32|348.34|344.24|6
1640612490000|2021-12-27 13:41:30|348.34|344.24|348.46|344.36|348.47|344.37|348.34|344.24|11
1640612500000|2021-12-27 13:41:40|348.48|344.38|348.36|344.26|348.5|344.4|348.36|344.26|8
1640612510000|2021-12-27 13:41:50|348.35|344.25|348.45|344.35|348.45|344.35|348.35|344.25|4
1640612520000|2021-12-27 13:42:00|348.36|344.26|348.38|344.28|348.42|344.32|348.32|344.22|11
1640612530000|2021-12-27 13:42:10|348.37|344.27|348.4|344.3|348.4|344.3|348.36|344.26|5
1640612540000|2021-12-27 13:42:20|348.41|344.31|348.36|344.26|348.41|344.31|348.24|344.14|15
1640612550000|2021-12-27 13:42:30|348.37|344.27|348.28|344.18|348.37|344.27|348.21|344.11|11
1640612560000|2021-12-27 13:42:40|348.2|344.1|348.33|344.23|348.33|344.23|348.2|344.1|5
1640612570000|2021-12-27 13:42:50|348.24|344.14|348.32|344.22|348.33|344.23|348.24|344.14|7
1640612580000|2021-12-27 13:43:00|348.33|344.23|348.28|344.18|348.33|344.23|348.27|344.17|5
1640612590000|2021-12-27 13:43:10|348.29|344.19|348.3|344.2|348.3|344.2|348.29|344.19|2
1640612600000|2021-12-27 13:43:20|348.27|344.17|348.29|344.19|348.29|344.19|348.27|344.17|9
1640612610000|2021-12-27 13:43:30|348.3|344.2|348.3|344.2|348.3|344.2|348.3|344.2|1
1640612630000|2021-12-27 13:43:50|348.31|344.21|348.29|344.19|348.31|344.21|348.29|344.19|4
1640612640000|2021-12-27 13:44:00|348.3|344.2|348.45|344.35|348.49|344.39|348.3|344.2|4
1640612650000|2021-12-27 13:44:10|348.47|344.37|348.35|344.25|348.55|344.45|348.33|344.23|20
1640612660000|2021-12-27 13:44:20|348.4|344.3|348.48|344.38|348.55|344.45|348.4|344.3|17
1640612670000|2021-12-27 13:44:30|348.46|344.36|348.55|344.45|348.59|344.49|348.46|344.36|14
1640612680000|2021-12-27 13:44:40|348.54|344.44|348.49|344.39|348.54|344.44|348.41|344.31|12
1640612690000|2021-12-27 13:44:50|348.48|344.38|348.48|344.38|348.49|344.39|348.39|344.29|11
1640612700000|2021-12-27 13:45:00|348.47|344.37|348.47|344.37|348.53|344.43|348.37|344.27|14
1640612710000|2021-12-27 13:45:10|348.42|344.32|348.48|344.38|348.5|344.4|348.38|344.28|15
1640612720000|2021-12-27 13:45:20|348.47|344.37|348.4|344.3|348.47|344.37|348.31|344.21|15
1640612730000|2021-12-27 13:45:30|348.36|344.26|348.31|344.21|348.36|344.26|348.25|344.15|18
1640612740000|2021-12-27 13:45:40|348.3|344.2|348.37|344.27|348.37|344.27|348.22|344.12|16
1640612750000|2021-12-27 13:45:50|348.3|344.2|348.41|344.31|348.41|344.31|348.3|344.2|12
1640612760000|2021-12-27 13:46:00|348.4|344.3|348.4|344.3|348.48|344.38|348.35|344.25|22
1640612770000|2021-12-27 13:46:10|348.43|344.33|348.44|344.34|348.44|344.34|348.43|344.33|2
1640612780000|2021-12-27 13:46:20|348.43|344.33|348.4|344.3|348.43|344.33|348.4|344.3|4
1640612790000|2021-12-27 13:46:30|348.45|344.35|348.42|344.32|348.48|344.38|348.25|344.15|18
1640612800000|2021-12-27 13:46:40|348.43|344.33|348.35|344.25|348.46|344.36|348.27|344.17|10
1640612810000|2021-12-27 13:46:50|348.43|344.33|348.42|344.32|348.52|344.42|348.35|344.25|10
1640612820000|2021-12-27 13:47:00|348.49|344.39|348.53|344.43|348.56|344.46|348.42|344.32|7
1640612830000|2021-12-27 13:47:10|348.51|344.41|348.53|344.43|348.53|344.43|348.51|344.41|2
1640612840000|2021-12-27 13:47:20|348.73|344.63|348.67|344.57|348.73|344.63|348.55|344.45|7
1640612850000|2021-12-27 13:47:30|348.71|344.61|348.71|344.61|348.73|344.63|348.63|344.53|7
1640612860000|2021-12-27 13:47:40|348.63|344.53|348.71|344.61|348.74|344.64|348.61|344.51|5
1640612870000|2021-12-27 13:47:50|348.63|344.53|348.73|344.63|348.75|344.65|348.63|344.53|6
1640612880000|2021-12-27 13:48:00|348.72|344.62|348.77|344.67|348.78|344.68|348.67|344.57|15
1640612890000|2021-12-27 13:48:10|348.76|344.66|348.72|344.62|348.76|344.66|348.72|344.62|3
1640612900000|2021-12-27 13:48:20|348.71|344.61|348.57|344.47|348.75|344.65|348.57|344.47|16
1640612910000|2021-12-27 13:48:30|348.56|344.46|348.49|344.39|348.56|344.46|348.48|344.38|10
1640612920000|2021-12-27 13:48:40|348.48|344.38|348.43|344.33|348.48|344.38|348.36|344.26|19
1640612930000|2021-12-27 13:48:50|348.42|344.32|348.64|344.54|348.64|344.54|348.39|344.29|11
1640612940000|2021-12-27 13:49:00|348.58|344.48|348.57|344.47|348.58|344.48|348.57|344.47|4
1640612950000|2021-12-27 13:49:10|348.58|344.48|348.58|344.48|348.63|344.53|348.57|344.47|10
1640612960000|2021-12-27 13:49:20|348.57|344.47|348.72|344.62|348.72|344.62|348.56|344.46|5
1640612970000|2021-12-27 13:49:30|348.71|344.61|348.6|344.5|348.72|344.62|348.55|344.45|14
1640612980000|2021-12-27 13:49:40|348.62|344.52|348.56|344.46|348.64|344.54|348.56|344.46|3
1640612990000|2021-12-27 13:49:50|348.58|344.48|348.65|344.55|348.69|344.59|348.58|344.48|4
1640613000000|2021-12-27 13:50:00|348.69|344.59|348.63|344.53|348.69|344.59|348.63|344.53|5
1640613010000|2021-12-27 13:50:10|348.65|344.55|348.65|344.55|348.72|344.62|348.58|344.48|8
1640613020000|2021-12-27 13:50:20|348.62|344.52|348.75|344.65|348.92|344.82|348.62|344.52|12
1640613030000|2021-12-27 13:50:30|348.74|344.64|348.84|344.74|348.94|344.84|348.74|344.64|13
1640613040000|2021-12-27 13:50:40|348.87|344.77|348.87|344.77|348.88|344.78|348.8|344.7|6
1640613050000|2021-12-27 13:50:50|348.88|344.78|348.75|344.65|348.88|344.78|348.69|344.59|10
1640613060000|2021-12-27 13:51:00|348.72|344.62|348.88|344.78|348.88|344.78|348.72|344.62|4
1640613080000|2021-12-27 13:51:20|348.87|344.77|348.75|344.65|348.87|344.77|348.7|344.6|11
1640613090000|2021-12-27 13:51:30|348.76|344.66|348.75|344.65|348.76|344.66|348.75|344.65|2
1640613100000|2021-12-27 13:51:40|348.68|344.58|348.87|344.77|348.87|344.77|348.68|344.58|6
1640613110000|2021-12-27 13:51:50|348.84|344.74|348.87|344.77|348.91|344.81|348.8|344.7|8
1640613120000|2021-12-27 13:52:00|348.94|344.84|348.82|344.72|348.95|344.85|348.82|344.72|9
1640613130000|2021-12-27 13:52:10|348.85|344.75|348.69|344.59|348.95|344.85|348.68|344.58|10
1640613140000|2021-12-27 13:52:20|348.74|344.64|348.89|344.79|348.9|344.8|348.7|344.6|13
1640613150000|2021-12-27 13:52:30|348.87|344.77|348.84|344.74|348.89|344.79|348.76|344.66|14
1640613160000|2021-12-27 13:52:40|348.83|344.73|348.8|344.7|348.83|344.73|348.77|344.67|6
1640613170000|2021-12-27 13:52:50|348.9|344.8|348.95|344.85|349|344.9|348.8|344.7|15
1640613180000|2021-12-27 13:53:00|348.96|344.86|348.82|344.72|348.97|344.87|348.78|344.68|14
1640613190000|2021-12-27 13:53:10|348.81|344.71|348.91|344.81|348.91|344.81|348.8|344.7|11
1640613200000|2021-12-27 13:53:20|348.92|344.82|348.72|344.62|348.92|344.82|348.7|344.6|6
1640613210000|2021-12-27 13:53:30|348.75|344.65|348.83|344.73|348.83|344.73|348.75|344.65|2
1640613220000|2021-12-27 13:53:40|348.74|344.64|348.74|344.64|348.88|344.78|348.7|344.6|16
1640613230000|2021-12-27 13:53:50|348.7|344.6|348.93|344.83|348.93|344.83|348.7|344.6|9
1640613240000|2021-12-27 13:54:00|348.9|344.8|348.8|344.7|348.9|344.8|348.78|344.68|9
1640613250000|2021-12-27 13:54:10|348.77|344.67|348.84|344.74|348.84|344.74|348.77|344.67|7
1640613260000|2021-12-27 13:54:20|348.8|344.7|348.75|344.65|348.8|344.7|348.75|344.65|5
1640613270000|2021-12-27 13:54:30|348.83|344.73|348.7|344.6|348.84|344.74|348.7|344.6|3
1640613280000|2021-12-27 13:54:40|348.8|344.7|348.8|344.7|348.84|344.74|348.77|344.67|10
1640613290000|2021-12-27 13:54:50|348.91|344.81|348.8|344.7|348.91|344.81|348.79|344.69|8
1640613300000|2021-12-27 13:55:00|348.84|344.74|348.85|344.75|348.93|344.83|348.84|344.74|4
1640613310000|2021-12-27 13:55:10|348.9|344.8|348.65|344.55|348.9|344.8|348.65|344.55|15
1640613320000|2021-12-27 13:55:20|348.64|344.54|348.69|344.59|348.84|344.74|348.58|344.48|13
1640613330000|2021-12-27 13:55:30|348.65|344.55|348.67|344.57|348.71|344.61|348.65|344.55|5
1640613340000|2021-12-27 13:55:40|348.61|344.51|348.67|344.57|348.85|344.75|348.61|344.51|9
1640613350000|2021-12-27 13:55:50|348.72|344.62|348.67|344.57|348.76|344.66|348.61|344.51|11
1640613360000|2021-12-27 13:56:00|348.61|344.51|348.65|344.55|348.74|344.64|348.61|344.51|7
1640613370000|2021-12-27 13:56:10|348.62|344.52|348.61|344.51|348.7|344.6|348.61|344.51|4
1640613380000|2021-12-27 13:56:20|348.64|344.54|348.67|344.57|348.72|344.62|348.62|344.52|13
1640613390000|2021-12-27 13:56:30|348.65|344.55|348.57|344.47|348.7|344.6|348.54|344.44|22
1640613400000|2021-12-27 13:56:40|348.51|344.41|348.59|344.49|348.63|344.53|348.51|344.41|7
1640613410000|2021-12-27 13:56:50|348.57|344.47|348.57|344.47|348.63|344.53|348.53|344.43|11
1640613420000|2021-12-27 13:57:00|348.58|344.48|348.57|344.47|348.58|344.48|348.57|344.47|6
1640613430000|2021-12-27 13:57:10|348.58|344.48|348.64|344.54|348.64|344.54|348.56|344.46|10
1640613440000|2021-12-27 13:57:20|348.68|344.58|348.74|344.64|348.76|344.66|348.68|344.58|10
1640613450000|2021-12-27 13:57:30|348.76|344.66|348.76|344.66|348.79|344.69|348.76|344.66|3
1640613460000|2021-12-27 13:57:40|348.81|344.71|348.89|344.79|348.89|344.79|348.8|344.7|9
1640613470000|2021-12-27 13:57:50|348.77|344.67|348.83|344.73|348.92|344.82|348.75|344.65|14
1640613480000|2021-12-27 13:58:00|348.86|344.76|348.74|344.64|348.92|344.82|348.7|344.6|16
1640613490000|2021-12-27 13:58:10|348.85|344.75|348.78|344.68|348.9|344.8|348.75|344.65|8
1640613500000|2021-12-27 13:58:20|348.8|344.7|348.71|344.61|348.93|344.83|348.66|344.56|14
1640613510000|2021-12-27 13:58:30|348.66|344.56|348.68|344.58|348.74|344.64|348.56|344.46|21
1640613520000|2021-12-27 13:58:40|348.67|344.57|348.51|344.41|348.68|344.58|348.51|344.41|15
1640613530000|2021-12-27 13:58:50|348.56|344.46|348.56|344.46|348.57|344.47|348.51|344.41|9
1640613540000|2021-12-27 13:59:00|348.57|344.47|348.64|344.54|348.68|344.58|348.56|344.46|17
1640613550000|2021-12-27 13:59:10|348.68|344.58|348.62|344.52|348.68|344.58|348.62|344.52|9
1640613560000|2021-12-27 13:59:20|348.63|344.53|348.64|344.54|348.64|344.54|348.61|344.51|7
1640613570000|2021-12-27 13:59:30|348.63|344.53|348.59|344.49|348.64|344.54|348.59|344.49|4
1640613580000|2021-12-27 13:59:40|348.64|344.54|348.66|344.56|348.69|344.59|348.62|344.52|5
1640613590000|2021-12-27 13:59:50|348.65|344.55|348.79|344.69|348.79|344.69|348.65|344.55|12
1640613600000|2021-12-27 14:00:00|348.78|344.68|348.7|344.6|348.82|344.72|348.68|344.58|19
1640613610000|2021-12-27 14:00:10|348.74|344.64|348.81|344.71|348.86|344.76|348.69|344.59|13
1640613620000|2021-12-27 14:00:20|348.76|344.66|348.87|344.77|348.87|344.77|348.7|344.6|15
1640613630000|2021-12-27 14:00:30|348.83|344.73|348.89|344.79|348.89|344.79|348.83|344.73|7
1640613640000|2021-12-27 14:00:40|348.84|344.74|349.08|344.98|349.12|345.02|348.8|344.7|7
1640613650000|2021-12-27 14:00:50|349.03|344.93|349.26|345.16|349.26|345.16|349.03|344.93|14
1640613660000|2021-12-27 14:01:00|349.29|345.19|349.25|345.15|349.29|345.19|349.24|345.14|5
1640613670000|2021-12-27 14:01:10|349.28|345.18|349.31|345.21|349.32|345.22|349.28|345.18|8
1640613680000|2021-12-27 14:01:20|349.34|345.24|349.34|345.24|349.44|345.34|349.34|345.24|15
1640613690000|2021-12-27 14:01:30|349.31|345.21|349.4|345.3|349.4|345.3|349.26|345.16|10
1640613700000|2021-12-27 14:01:40|349.47|345.37|349.48|345.38|349.51|345.41|349.47|345.37|10
1640613710000|2021-12-27 14:01:50|349.45|345.35|349.55|345.45|349.55|345.45|349.45|345.35|11
1640613720000|2021-12-27 14:02:00|349.48|345.38|349.41|345.31|349.52|345.42|349.41|345.31|14
1640613730000|2021-12-27 14:02:10|349.39|345.29|349.39|345.29|349.39|345.29|349.39|345.29|1
1640613740000|2021-12-27 14:02:20|349.38|345.28|349.37|345.27|349.46|345.36|349.37|345.27|6
1640613750000|2021-12-27 14:02:30|349.41|345.31|349.36|345.26|349.41|345.31|349.32|345.22|5
1640613760000|2021-12-27 14:02:40|349.41|345.31|349.39|345.29|349.41|345.31|349.37|345.27|6
1640613770000|2021-12-27 14:02:50|349.43|345.33|349.34|345.24|349.44|345.34|349.34|345.24|12
1640613780000|2021-12-27 14:03:00|349.33|345.23|349.34|345.24|349.34|345.24|349.33|345.23|4
1640613790000|2021-12-27 14:03:10|349.33|345.23|349.36|345.26|349.38|345.28|349.32|345.22|11
1640613800000|2021-12-27 14:03:20|349.33|345.23|349.21|345.11|349.33|345.23|349.2|345.1|10
1640613810000|2021-12-27 14:03:30|349.22|345.12|349.25|345.15|349.32|345.22|349.16|345.06|12
1640613820000|2021-12-27 14:03:40|349.27|345.17|349.2|345.1|349.27|345.17|349.16|345.06|10
1640613830000|2021-12-27 14:03:50|349.12|345.02|349.29|345.19|349.29|345.19|349.12|345.02|15
1640613840000|2021-12-27 14:04:00|349.34|345.24|349.3|345.2|349.36|345.26|349.29|345.19|5
1640613850000|2021-12-27 14:04:10|349.32|345.22|349.31|345.21|349.32|345.22|349.3|345.2|3
1640613860000|2021-12-27 14:04:20|349.32|345.22|349.34|345.24|349.36|345.26|349.32|345.22|5
1640613870000|2021-12-27 14:04:30|349.33|345.23|349.26|345.16|349.37|345.27|349.26|345.16|8
1640613880000|2021-12-27 14:04:40|349.23|345.13|349.2|345.1|349.25|345.15|349.17|345.07|9
1640613890000|2021-12-27 14:04:50|349.19|345.09|349.23|345.13|349.24|345.14|349.19|345.09|13
1640613900000|2021-12-27 14:05:00|349.22|345.12|349.19|345.09|349.24|345.14|349.1|345|10
1640613910000|2021-12-27 14:05:10|349.2|345.1|349.15|345.05|349.21|345.11|349.15|345.05|6
1640613920000|2021-12-27 14:05:20|349.16|345.06|349.22|345.12|349.25|345.15|348.93|344.83|12
1640613930000|2021-12-27 14:05:30|349.21|345.11|348.95|344.85|349.21|345.11|348.94|344.84|18
1640613940000|2021-12-27 14:05:40|349|344.9|348.86|344.76|349|344.9|348.86|344.76|3
1640613950000|2021-12-27 14:05:50|348.87|344.77|349.15|345.05|349.15|345.05|348.86|344.76|18
1640613960000|2021-12-27 14:06:00|349.14|345.04|349.25|345.15|349.25|345.15|349.14|345.04|5
1640613970000|2021-12-27 14:06:10|349.28|345.18|349.3|345.2|349.3|345.2|349.24|345.14|7
1640613980000|2021-12-27 14:06:20|349.29|345.19|349.36|345.26|349.38|345.28|349.29|345.19|5
1640613990000|2021-12-27 14:06:30|349.35|345.25|349.22|345.12|349.35|345.25|349.22|345.12|10
1640614000000|2021-12-27 14:06:40|349.23|345.13|349.24|345.14|349.24|345.14|349.22|345.12|5
1640614010000|2021-12-27 14:06:50|349.23|345.13|349.22|345.12|349.23|345.13|349.21|345.11|4
1640614020000|2021-12-27 14:07:00|349.21|345.11|348.91|344.81|349.23|345.13|348.9|344.8|10
1640614030000|2021-12-27 14:07:10|348.86|344.76|348.7|344.6|348.92|344.82|348.7|344.6|17
1640614040000|2021-12-27 14:07:20|348.69|344.59|348.75|344.65|348.75|344.65|348.66|344.56|8
1640614050000|2021-12-27 14:07:30|348.81|344.71|348.7|344.6|348.81|344.71|348.69|344.59|6
1640614060000|2021-12-27 14:07:40|348.68|344.58|348.58|344.48|348.7|344.6|348.44|344.34|20
1640614070000|2021-12-27 14:07:50|348.59|344.49|348.66|344.56|348.66|344.56|348.58|344.48|10
1640614080000|2021-12-27 14:08:00|348.65|344.55|348.68|344.58|348.68|344.58|348.63|344.53|10
1640614090000|2021-12-27 14:08:10|348.67|344.57|348.71|344.61|348.71|344.61|348.67|344.57|5
1640614100000|2021-12-27 14:08:20|348.75|344.65|348.67|344.57|348.75|344.65|348.67|344.57|5
1640614120000|2021-12-27 14:08:40|348.7|344.6|348.7|344.6|348.7|344.6|348.7|344.6|1
1640614130000|2021-12-27 14:08:50|348.71|344.61|348.68|344.58|348.71|344.61|348.66|344.56|8
1640614140000|2021-12-27 14:09:00|348.71|344.61|348.73|344.63|348.77|344.67|348.71|344.61|6
1640614150000|2021-12-27 14:09:10|348.72|344.62|348.7|344.6|348.74|344.64|348.69|344.59|11
1640614160000|2021-12-27 14:09:20|348.69|344.59|348.63|344.53|348.7|344.6|348.59|344.49|14
1640614170000|2021-12-27 14:09:30|348.62|344.52|348.64|344.54|348.64|344.54|348.62|344.52|4
1640614180000|2021-12-27 14:09:40|348.6|344.5|348.58|344.48|348.66|344.56|348.58|344.48|7
1640614190000|2021-12-27 14:09:50|348.59|344.49|348.61|344.51|348.62|344.52|348.58|344.48|13
1640614200000|2021-12-27 14:10:00|348.62|344.52|348.66|344.56|348.7|344.6|348.61|344.51|11
1640614210000|2021-12-27 14:10:10|348.68|344.58|348.72|344.62|348.72|344.62|348.67|344.57|5
1640614220000|2021-12-27 14:10:20|348.75|344.65|348.8|344.7|348.82|344.72|348.75|344.65|9
1640614230000|2021-12-27 14:10:30|348.84|344.74|348.84|344.74|348.85|344.75|348.84|344.74|3
1640614240000|2021-12-27 14:10:40|348.85|344.75|349.09|344.99|349.09|344.99|348.85|344.75|13
1640614250000|2021-12-27 14:10:50|349.11|345.01|348.98|344.88|349.15|345.05|348.98|344.88|7
1640614260000|2021-12-27 14:11:00|348.97|344.87|348.89|344.79|349|344.9|348.89|344.79|5
1640614270000|2021-12-27 14:11:10|348.98|344.88|348.86|344.76|348.98|344.88|348.84|344.74|7
1640614280000|2021-12-27 14:11:20|348.84|344.74|348.96|344.86|348.97|344.87|348.83|344.73|12
1640614290000|2021-12-27 14:11:30|348.97|344.87|348.85|344.75|348.97|344.87|348.84|344.74|5
1640614300000|2021-12-27 14:11:40|348.83|344.73|348.92|344.82|348.94|344.84|348.8|344.7|8
1640614310000|2021-12-27 14:11:50|348.91|344.81|349.07|344.97|349.15|345.05|348.8|344.7|16
1640614320000|2021-12-27 14:12:00|349.14|345.04|349.17|345.07|349.18|345.08|349.1|345|11
1640614330000|2021-12-27 14:12:10|349.18|345.08|349.17|345.07|349.19|345.09|349.13|345.03|5
1640614340000|2021-12-27 14:12:20|349.18|345.08|349.18|345.08|349.18|345.08|349.16|345.06|5
1640614350000|2021-12-27 14:12:30|349.19|345.09|349.03|344.93|349.19|345.09|349.03|344.93|8
1640614360000|2021-12-27 14:12:40|349.18|345.08|349.16|345.06|349.18|345.08|348.9|344.8|11
1640614370000|2021-12-27 14:12:50|349.01|344.91|348.82|344.72|349.01|344.91|348.82|344.72|17
1640614380000|2021-12-27 14:13:00|348.83|344.73|348.83|344.73|348.84|344.74|348.82|344.72|5
1640614390000|2021-12-27 14:13:10|348.8|344.7|348.83|344.73|348.85|344.75|348.8|344.7|7
1640614400000|2021-12-27 14:13:20|348.86|344.76|348.6|344.5|349.1|345|348.57|344.47|15
1640614410000|2021-12-27 14:13:30|348.57|344.47|348.62|344.52|348.62|344.52|348.53|344.43|6
1640614420000|2021-12-27 14:13:40|348.61|344.51|348.69|344.59|348.69|344.59|348.59|344.49|7
1640614430000|2021-12-27 14:13:50|348.7|344.6|348.69|344.59|348.7|344.6|348.69|344.59|6
1640614440000|2021-12-27 14:14:00|348.64|344.54|348.71|344.61|348.77|344.67|348.64|344.54|8
1640614450000|2021-12-27 14:14:10|348.69|344.59|348.68|344.58|348.72|344.62|348.67|344.57|7
1640614460000|2021-12-27 14:14:20|348.71|344.61|348.67|344.57|348.72|344.62|348.67|344.57|5
1640614470000|2021-12-27 14:14:30|348.66|344.56|348.57|344.47|348.66|344.56|348.57|344.47|5
1640614480000|2021-12-27 14:14:40|348.56|344.46|348.57|344.47|348.57|344.47|348.56|344.46|2
1640614490000|2021-12-27 14:14:50|348.5|344.4|348.47|344.37|348.5|344.4|348.47|344.37|4
1640614500000|2021-12-27 14:15:00|348.48|344.38|348.42|344.32|348.48|344.38|348.41|344.31|8
1640614510000|2021-12-27 14:15:10|348.45|344.35|348.43|344.33|348.45|344.35|348.43|344.33|4
1640614520000|2021-12-27 14:15:20|348.49|344.39|348.48|344.38|348.52|344.42|348.48|344.38|9
1640614530000|2021-12-27 14:15:30|348.49|344.39|348.49|344.39|348.51|344.41|348.47|344.37|8
1640614540000|2021-12-27 14:15:40|348.5|344.4|348.51|344.41|348.53|344.43|348.49|344.39|10
1640614550000|2021-12-27 14:15:50|348.49|344.39|348.61|344.51|348.62|344.52|348.49|344.39|12
1640614560000|2021-12-27 14:16:00|348.59|344.49|348.6|344.5|348.62|344.52|348.58|344.48|7
1640614570000|2021-12-27 14:16:10|348.57|344.47|348.74|344.64|348.77|344.67|348.57|344.47|11
1640614580000|2021-12-27 14:16:20|348.79|344.69|348.75|344.65|348.8|344.7|348.75|344.65|6
1640614590000|2021-12-27 14:16:30|348.76|344.66|348.8|344.7|348.8|344.7|348.72|344.62|8
1640614600000|2021-12-27 14:16:40|348.85|344.75|348.85|344.75|348.87|344.77|348.81|344.71|6
1640614620000|2021-12-27 14:17:00|348.86|344.76|348.87|344.77|348.9|344.8|348.75|344.65|8
1640614630000|2021-12-27 14:17:10|348.83|344.73|348.87|344.77|348.95|344.85|348.77|344.67|10
1640614640000|2021-12-27 14:17:20|348.85|344.75|348.88|344.78|348.95|344.85|348.85|344.75|8
1640614650000|2021-12-27 14:17:30|348.87|344.77|348.87|344.77|348.87|344.77|348.87|344.77|1
1640614660000|2021-12-27 14:17:40|348.88|344.78|348.99|344.89|348.99|344.89|348.83|344.73|7
1640614670000|2021-12-27 14:17:50|348.9|344.8|348.92|344.82|348.92|344.82|348.88|344.78|5
1640614680000|2021-12-27 14:18:00|348.97|344.87|348.89|344.79|349.06|344.96|348.88|344.78|9
1640614690000|2021-12-27 14:18:10|348.92|344.82|348.98|344.88|349.07|344.97|348.91|344.81|12
1640614700000|2021-12-27 14:18:20|349.03|344.93|348.98|344.88|349.07|344.97|348.93|344.83|9
1640614710000|2021-12-27 14:18:30|348.99|344.89|349.1|345|349.1|345|348.98|344.88|14
1640614720000|2021-12-27 14:18:40|349.16|345.06|349.19|345.09|349.23|345.13|349.13|345.03|10
1640614730000|2021-12-27 14:18:50|349.29|345.19|349.28|345.18|349.32|345.22|349.26|345.16|6
1640614740000|2021-12-27 14:19:00|349.1|345|349.26|345.16|349.26|345.16|349.1|345|5
1640614750000|2021-12-27 14:19:10|349.27|345.17|349.3|345.2|349.31|345.21|349.25|345.15|8
1640614760000|2021-12-27 14:19:20|349.29|345.19|349.26|345.16|349.3|345.2|349.24|345.14|12
1640614770000|2021-12-27 14:19:30|349.22|345.12|349.23|345.13|349.28|345.18|349.2|345.1|11
1640614780000|2021-12-27 14:19:40|349.26|345.16|349.25|345.15|349.33|345.23|349.17|345.07|11
1640614790000|2021-12-27 14:19:50|349.31|345.21|349.33|345.23|349.33|345.23|349.31|345.21|2
1640614800000|2021-12-27 14:20:00|349.31|345.21|349.3|345.2|349.31|345.21|349.3|345.2|2
1640614810000|2021-12-27 14:20:10|349.32|345.22|349.31|345.21|349.32|345.22|349.29|345.19|12
1640614820000|2021-12-27 14:20:20|349.28|345.18|349.3|345.2|349.33|345.23|349.27|345.17|7
1640614830000|2021-12-27 14:20:30|349.34|345.24|349.33|345.23|349.34|345.24|349.32|345.22|7
1640614840000|2021-12-27 14:20:40|349.32|345.22|349.29|345.19|349.32|345.22|349.29|345.19|6
1640614850000|2021-12-27 14:20:50|349.27|345.17|349.32|345.22|349.32|345.22|349.25|345.15|13
1640614860000|2021-12-27 14:21:00|349.33|345.23|349.56|345.46|349.56|345.46|349.33|345.23|15
1640614870000|2021-12-27 14:21:10|349.53|345.43|349.32|345.22|349.59|345.49|349.28|345.18|20
1640614880000|2021-12-27 14:21:20|349.28|345.18|349.31|345.21|349.31|345.21|349.27|345.17|8
1640614890000|2021-12-27 14:21:30|349.29|345.19|349.14|345.04|349.29|345.19|349.14|345.04|12
1640614900000|2021-12-27 14:21:40|349.12|345.02|349.08|344.98|349.15|345.05|349.07|344.97|12
1640614910000|2021-12-27 14:21:50|349.09|344.99|349.09|344.99|349.09|344.99|349.09|344.99|1
1640614920000|2021-12-27 14:22:00|349.11|345.01|349.22|345.12|349.23|345.13|349.09|344.99|19
1640614930000|2021-12-27 14:22:10|349.16|345.06|349.19|345.09|349.22|345.12|349.1|345|13
1640614940000|2021-12-27 14:22:20|349.18|345.08|349.17|345.07|349.23|345.13|349.17|345.07|12
1640614950000|2021-12-27 14:22:30|349.16|345.06|349.15|345.05|349.25|345.15|349.15|345.05|16
1640614960000|2021-12-27 14:22:40|349.14|345.04|348.88|344.78|349.14|345.04|348.88|344.78|14
1640614970000|2021-12-27 14:22:50|348.85|344.75|348.76|344.66|348.85|344.75|348.76|344.66|17
1640614980000|2021-12-27 14:23:00|348.77|344.67|348.7|344.6|348.81|344.71|348.63|344.53|11
1640614990000|2021-12-27 14:23:10|348.68|344.58|348.7|344.6|348.76|344.66|348.68|344.58|8
1640615000000|2021-12-27 14:23:20|348.69|344.59|348.75|344.65|348.82|344.72|348.69|344.59|8
1640615010000|2021-12-27 14:23:30|348.74|344.64|348.75|344.65|348.75|344.65|348.74|344.64|6
1640615020000|2021-12-27 14:23:40|348.76|344.66|348.78|344.68|348.78|344.68|348.73|344.63|11
1640615030000|2021-12-27 14:23:50|348.77|344.67|348.75|344.65|348.8|344.7|348.72|344.62|14
1640615040000|2021-12-27 14:24:00|348.73|344.63|348.75|344.65|348.77|344.67|348.73|344.63|6
1640615050000|2021-12-27 14:24:10|348.74|344.64|348.67|344.57|348.8|344.7|348.67|344.57|15
1640615060000|2021-12-27 14:24:20|348.68|344.58|348.67|344.57|348.69|344.59|348.63|344.53|4
1640615070000|2021-12-27 14:24:30|348.72|344.62|348.66|344.56|348.72|344.62|348.62|344.52|6
1640615080000|2021-12-27 14:24:40|348.64|344.54|348.73|344.63|348.74|344.64|348.64|344.54|8
1640615090000|2021-12-27 14:24:50|348.72|344.62|348.73|344.63|348.74|344.64|348.7|344.6|9
1640615100000|2021-12-27 14:25:00|348.72|344.62|348.73|344.63|348.75|344.65|348.72|344.62|9
1640615110000|2021-12-27 14:25:10|348.75|344.65|348.75|344.65|348.75|344.65|348.7|344.6|8
1640615120000|2021-12-27 14:25:20|348.71|344.61|348.71|344.61|348.74|344.64|348.68|344.58|16
1640615130000|2021-12-27 14:25:30|348.72|344.62|348.71|344.61|348.74|344.64|348.69|344.59|12
1640615140000|2021-12-27 14:25:40|348.68|344.58|348.71|344.61|348.71|344.61|348.68|344.58|3
1640615150000|2021-12-27 14:25:50|348.72|344.62|348.72|344.62|348.73|344.63|348.69|344.59|11
1640615160000|2021-12-27 14:26:00|348.71|344.61|348.71|344.61|348.74|344.64|348.71|344.61|5
1640615170000|2021-12-27 14:26:10|348.72|344.62|348.72|344.62|348.8|344.7|348.6|344.5|13
1640615180000|2021-12-27 14:26:20|348.71|344.61|348.73|344.63|348.73|344.63|348.71|344.61|4
1640615190000|2021-12-27 14:26:30|348.71|344.61|348.67|344.57|348.75|344.65|348.67|344.57|6
1640615200000|2021-12-27 14:26:40|348.64|344.54|348.67|344.57|348.67|344.57|348.64|344.54|2
1640615210000|2021-12-27 14:26:50|348.63|344.53|348.47|344.37|348.67|344.57|348.44|344.34|14
1640615220000|2021-12-27 14:27:00|348.46|344.36|348.4|344.3|348.5|344.4|348.36|344.26|13
1640615230000|2021-12-27 14:27:10|348.39|344.29|348.4|344.3|348.46|344.36|348.39|344.29|8
1640615240000|2021-12-27 14:27:20|348.39|344.29|348.39|344.29|348.45|344.35|348.33|344.23|9
1640615250000|2021-12-27 14:27:30|348.37|344.27|348.35|344.25|348.43|344.33|348.29|344.19|17
1640615260000|2021-12-27 14:27:40|348.26|344.16|348.29|344.19|348.35|344.25|348.24|344.14|15
1640615270000|2021-12-27 14:27:50|348.28|344.18|348.26|344.16|348.32|344.22|348.26|344.16|10
1640615280000|2021-12-27 14:28:00|348.29|344.19|348.24|344.14|348.29|344.19|348.23|344.13|3
1640615290000|2021-12-27 14:28:10|348.28|344.18|348.26|344.16|348.28|344.18|348.26|344.16|5
1640615300000|2021-12-27 14:28:20|348.27|344.17|348.22|344.12|348.27|344.17|348.19|344.09|6
1640615310000|2021-12-27 14:28:30|348.25|344.15|348.11|344.01|348.25|344.15|348.08|343.98|19
1640615320000|2021-12-27 14:28:40|348.03|343.93|347.71|343.61|348.03|343.93|347.7|343.6|17
1640615330000|2021-12-27 14:28:50|347.72|343.62|347.73|343.63|347.79|343.69|347.67|343.57|13
1640615340000|2021-12-27 14:29:00|347.67|343.57|347.75|343.65|347.76|343.66|347.66|343.56|13
1640615350000|2021-12-27 14:29:10|347.76|343.66|347.69|343.59|347.77|343.67|347.69|343.59|8
1640615360000|2021-12-27 14:29:20|347.68|343.58|347.75|343.65|347.75|343.65|347.66|343.56|5
1640615370000|2021-12-27 14:29:30|347.73|343.63|347.75|343.65|347.75|343.65|347.72|343.62|4
1640615380000|2021-12-27 14:29:40|347.78|343.68|347.72|343.62|347.78|343.68|347.6|343.5|16
1640615390000|2021-12-27 14:29:50|347.71|343.61|347.63|343.53|347.71|343.61|347.63|343.53|13
1640615400000|2021-12-27 14:30:00|347.64|343.54|347.6|343.5|347.64|343.54|347.6|343.5|3
1640615410000|2021-12-27 14:30:10|347.61|343.51|347.67|343.57|347.68|343.58|347.61|343.51|13
1640615420000|2021-12-27 14:30:20|347.75|343.65|347.83|343.73|347.85|343.75|347.71|343.61|13
1640615430000|2021-12-27 14:30:30|347.8|343.7|348.09|343.99|348.09|343.99|347.8|343.7|8
1640615440000|2021-12-27 14:30:40|348.08|343.98|348.19|344.09|348.2|344.1|348.08|343.98|12
1640615450000|2021-12-27 14:30:50|348.18|344.08|347.93|343.83|348.18|344.08|347.9|343.8|19
1640615460000|2021-12-27 14:31:00|347.9|343.8|347.83|343.73|347.93|343.83|347.8|343.7|5
1640615470000|2021-12-27 14:31:10|347.85|343.75|347.92|343.82|347.94|343.84|347.85|343.75|4
1640615480000|2021-12-27 14:31:20|347.93|343.83|348.22|344.12|348.22|344.12|347.93|343.83|12
1640615490000|2021-12-27 14:31:30|348.25|344.15|348.36|344.26|348.36|344.26|348.24|344.14|8
1640615500000|2021-12-27 14:31:40|348.33|344.23|348.38|344.28|348.39|344.29|348.33|344.23|6
1640615510000|2021-12-27 14:31:50|348.41|344.31|348.39|344.29|348.42|344.32|348.37|344.27|11
1640615520000|2021-12-27 14:32:00|348.38|344.28|348.4|344.3|348.42|344.32|348.37|344.27|13
1640615530000|2021-12-27 14:32:10|348.38|344.28|348.27|344.17|348.38|344.28|348.27|344.17|11
1640615540000|2021-12-27 14:32:20|348.28|344.18|348.45|344.35|348.45|344.35|348.28|344.18|14
1640615550000|2021-12-27 14:32:30|348.48|344.38|348.46|344.36|348.51|344.41|348.46|344.36|4
1640615560000|2021-12-27 14:32:40|348.47|344.37|348.46|344.36|348.47|344.37|348.46|344.36|2
1640615570000|2021-12-27 14:32:50|348.48|344.38|348.49|344.39|348.5|344.4|348.46|344.36|5
1640615580000|2021-12-27 14:33:00|348.47|344.37|348.45|344.35|348.5|344.4|348.45|344.35|6
1640615590000|2021-12-27 14:33:10|348.47|344.37|348.57|344.47|348.66|344.56|348.47|344.37|11
1640615600000|2021-12-27 14:33:20|348.56|344.46|348.6|344.5|348.62|344.52|348.54|344.44|7
1640615610000|2021-12-27 14:33:30|348.62|344.52|348.62|344.52|348.62|344.52|348.6|344.5|3
1640615620000|2021-12-27 14:33:40|348.61|344.51|348.62|344.52|348.68|344.58|348.58|344.48|8
1640615630000|2021-12-27 14:33:50|348.61|344.51|348.57|344.47|348.69|344.59|348.52|344.42|13
1640615640000|2021-12-27 14:34:00|348.59|344.49|348.62|344.52|348.62|344.52|348.59|344.49|2
1640615650000|2021-12-27 14:34:10|348.57|344.47|348.57|344.47|348.57|344.47|348.57|344.47|1
1640615660000|2021-12-27 14:34:20|348.59|344.49|348.54|344.44|348.6|344.5|348.54|344.44|12
1640615670000|2021-12-27 14:34:30|348.52|344.42|348.48|344.38|348.56|344.46|348.48|344.38|6
1640615680000|2021-12-27 14:34:40|348.47|344.37|348.46|344.36|348.48|344.38|348.44|344.34|11
1640615690000|2021-12-27 14:34:50|348.45|344.35|348.38|344.28|348.48|344.38|348.32|344.22|13
1640615700000|2021-12-27 14:35:00|348.39|344.29|348.36|344.26|348.41|344.31|348.34|344.24|10
1640615710000|2021-12-27 14:35:10|348.35|344.25|348.33|344.23|348.38|344.28|348.33|344.23|7
1640615720000|2021-12-27 14:35:20|348.37|344.27|348.42|344.32|348.42|344.32|348.31|344.21|9
1640615730000|2021-12-27 14:35:30|348.43|344.33|348.53|344.43|348.54|344.44|348.43|344.33|8
1640615740000|2021-12-27 14:35:40|348.63|344.53|348.57|344.47|348.63|344.53|348.57|344.47|3
1640615750000|2021-12-27 14:35:50|348.64|344.54|348.64|344.54|348.64|344.54|348.64|344.54|1
1640615760000|2021-12-27 14:36:00|348.57|344.47|348.57|344.47|348.65|344.55|348.57|344.47|3
1640615770000|2021-12-27 14:36:10|348.63|344.53|348.57|344.47|348.63|344.53|348.54|344.44|6
1640615780000|2021-12-27 14:36:20|348.58|344.48|348.62|344.52|348.64|344.54|348.55|344.45|5
1640615790000|2021-12-27 14:36:30|348.64|344.54|348.58|344.48|348.64|344.54|348.58|344.48|5
1640615800000|2021-12-27 14:36:40|348.59|344.49|348.59|344.49|348.62|344.52|348.57|344.47|6
1640615810000|2021-12-27 14:36:50|348.62|344.52|348.63|344.53|348.66|344.56|348.6|344.5|9
1640615820000|2021-12-27 14:37:00|348.62|344.52|348.59|344.49|348.63|344.53|348.58|344.48|4
1640615830000|2021-12-27 14:37:10|348.56|344.46|348.46|344.36|348.65|344.55|348.46|344.36|7
1640615840000|2021-12-27 14:37:20|348.48|344.38|348.47|344.37|348.51|344.41|348.47|344.37|8
1640615850000|2021-12-27 14:37:30|348.48|344.38|348.6|344.5|348.6|344.5|348.48|344.38|9
1640615860000|2021-12-27 14:37:40|348.58|344.48|348.64|344.54|348.71|344.61|348.57|344.47|12
1640615870000|2021-12-27 14:37:50|348.63|344.53|348.64|344.54|348.71|344.61|348.63|344.53|15
1640615880000|2021-12-27 14:38:00|348.63|344.53|348.66|344.56|348.71|344.61|348.59|344.49|12
1640615890000|2021-12-27 14:38:10|348.68|344.58|348.68|344.58|348.69|344.59|348.55|344.45|10
1640615900000|2021-12-27 14:38:20|348.67|344.57|348.54|344.44|348.69|344.59|348.54|344.44|13
1640615910000|2021-12-27 14:38:30|348.6|344.5|348.59|344.49|348.6|344.5|348.52|344.42|9
1640615920000|2021-12-27 14:38:40|348.56|344.46|348.64|344.54|348.64|344.54|348.52|344.42|9
1640615930000|2021-12-27 14:38:50|348.61|344.51|348.64|344.54|348.72|344.62|348.61|344.51|3
1640615940000|2021-12-27 14:39:00|348.63|344.53|348.64|344.54|348.64|344.54|348.6|344.5|4
1640615950000|2021-12-27 14:39:10|348.73|344.63|348.62|344.52|348.73|344.63|348.6|344.5|10
1640615960000|2021-12-27 14:39:20|348.6|344.5|348.63|344.53|348.64|344.54|348.54|344.44|10
1640615970000|2021-12-27 14:39:30|348.71|344.61|348.64|344.54|348.71|344.61|348.59|344.49|7
1640615980000|2021-12-27 14:39:40|348.63|344.53|348.64|344.54|348.64|344.54|348.61|344.51|4
1640615990000|2021-12-27 14:39:50|348.61|344.51|348.64|344.54|348.69|344.59|348.61|344.51|3
1640616000000|2021-12-27 14:40:00|348.63|344.53|348.6|344.5|348.63|344.53|348.55|344.45|5
1640616010000|2021-12-27 14:40:10|348.59|344.49|348.55|344.45|348.59|344.49|348.55|344.45|2
1640616020000|2021-12-27 14:40:20|348.61|344.51|348.64|344.54|348.66|344.56|348.61|344.51|5
1640616030000|2021-12-27 14:40:30|348.63|344.53|348.64|344.54|348.64|344.54|348.62|344.52|4
1640616040000|2021-12-27 14:40:40|348.61|344.51|348.68|344.58|348.68|344.58|348.6|344.5|4
1640616050000|2021-12-27 14:40:50|348.7|344.6|348.95|344.85|348.95|344.85|348.7|344.6|12
1640616060000|2021-12-27 14:41:00|348.89|344.79|349.29|345.19|349.34|345.24|348.89|344.79|24
1640616070000|2021-12-27 14:41:10|349.27|345.17|349.18|345.08|349.27|345.17|349.08|344.98|23
1640616080000|2021-12-27 14:41:20|349.19|345.09|349.08|344.98|349.19|345.09|349.08|344.98|15
1640616090000|2021-12-27 14:41:30|349.11|345.01|349.17|345.07|349.17|345.07|349.11|345.01|7
1640616100000|2021-12-27 14:41:40|349.18|345.08|349.16|345.06|349.2|345.1|349.15|345.05|7
1640616110000|2021-12-27 14:41:50|349.12|345.02|349.18|345.08|349.18|345.08|349.12|345.02|5
1640616120000|2021-12-27 14:42:00|349.17|345.07|349.44|345.34|349.45|345.35|349.17|345.07|11
1640616130000|2021-12-27 14:42:10|349.46|345.36|349.34|345.24|349.5|345.4|349.32|345.22|15
1640616140000|2021-12-27 14:42:20|349.33|345.23|349.38|345.28|349.38|345.28|349.24|345.14|16
1640616150000|2021-12-27 14:42:30|349.39|345.29|349.33|345.23|349.39|345.29|349.29|345.19|13
1640616160000|2021-12-27 14:42:40|349.34|345.24|349.36|345.26|349.36|345.26|349.32|345.22|10
1640616170000|2021-12-27 14:42:50|349.35|345.25|349.37|345.27|349.37|345.27|349.31|345.21|9
1640616180000|2021-12-27 14:43:00|349.36|345.26|349.4|345.3|349.45|345.35|349.36|345.26|8
1640616190000|2021-12-27 14:43:10|349.39|345.29|349.25|345.15|349.4|345.3|349.23|345.13|28
1640616200000|2021-12-27 14:43:20|349.24|345.14|349.2|345.1|349.26|345.16|349.18|345.08|26
1640616210000|2021-12-27 14:43:30|349.24|345.14|349.34|345.24|349.34|345.24|349.2|345.1|11
1640616220000|2021-12-27 14:43:40|349.35|345.25|349.41|345.31|349.41|345.31|349.32|345.22|7
1640616230000|2021-12-27 14:43:50|349.45|345.35|349.46|345.36|349.54|345.44|349.45|345.35|5
1640616240000|2021-12-27 14:44:00|349.45|345.35|349.45|345.35|349.51|345.41|349.38|345.28|14
1640616250000|2021-12-27 14:44:10|349.42|345.32|349.45|345.35|349.45|345.35|349.42|345.32|3
1640616270000|2021-12-27 14:44:30|349.5|345.4|349.45|345.35|349.5|345.4|349.45|345.35|2
1640616280000|2021-12-27 14:44:40|349.46|345.36|349.46|345.36|349.53|345.43|349.44|345.34|4
1640616290000|2021-12-27 14:44:50|349.45|345.35|349.27|345.17|349.45|345.35|349.27|345.17|12
1640616300000|2021-12-27 14:45:00|349.3|345.2|349.36|345.26|349.36|345.26|349.25|345.15|12
1640616310000|2021-12-27 14:45:10|349.37|345.27|349.5|345.4|349.5|345.4|349.35|345.25|10
1640616320000|2021-12-27 14:45:20|349.49|345.39|349.5|345.4|349.54|345.44|349.49|345.39|11
1640616330000|2021-12-27 14:45:30|349.51|345.41|349.52|345.42|349.53|345.43|349.51|345.41|3
1640616340000|2021-12-27 14:45:40|349.51|345.41|349.49|345.39|349.51|345.41|349.49|345.39|2
1640616350000|2021-12-27 14:45:50|349.5|345.4|349.53|345.43|349.54|345.44|349.48|345.38|7
1640616360000|2021-12-27 14:46:00|349.54|345.44|349.58|345.48|349.58|345.48|349.54|345.44|11
1640616370000|2021-12-27 14:46:10|349.53|345.43|349.53|345.43|349.53|345.43|349.53|345.43|1
1640616380000|2021-12-27 14:46:20|349.52|345.42|349.42|345.32|349.52|345.42|349.42|345.32|5
1640616390000|2021-12-27 14:46:30|349.41|345.31|349.34|345.24|349.41|345.31|349.29|345.19|14
1640616400000|2021-12-27 14:46:40|349.37|345.27|349.22|345.12|349.37|345.27|349.22|345.12|8
1640616420000|2021-12-27 14:47:00|349.28|345.18|349.28|345.18|349.29|345.19|349.28|345.18|3
1640616430000|2021-12-27 14:47:10|349.23|345.13|349.23|345.13|349.29|345.19|349.16|345.06|7
1640616440000|2021-12-27 14:47:20|349.25|345.15|349.23|345.13|349.29|345.19|349.17|345.07|13
1640616450000|2021-12-27 14:47:30|349.3|345.2|349.31|345.21|349.31|345.21|349.27|345.17|5
1640616460000|2021-12-27 14:47:40|349.23|345.13|348.98|344.88|349.29|345.19|348.98|344.88|15
1640616470000|2021-12-27 14:47:50|348.94|344.84|349.01|344.91|349.13|345.03|348.91|344.81|18
1640616480000|2021-12-27 14:48:00|348.91|344.81|348.86|344.76|349.08|344.98|348.84|344.74|12
1640616490000|2021-12-27 14:48:10|348.83|344.73|348.97|344.87|349.09|344.99|348.83|344.73|11
1640616500000|2021-12-27 14:48:20|349.05|344.95|349.17|345.07|349.18|345.08|349.05|344.95|14
1640616510000|2021-12-27 14:48:30|349.16|345.06|349.08|344.98|349.2|345.1|349.08|344.98|17
1640616520000|2021-12-27 14:48:40|349.09|344.99|349.07|344.97|349.12|345.02|349|344.9|11
1640616530000|2021-12-27 14:48:50|349.08|344.98|349.11|345.01|349.13|345.03|349.08|344.98|6
1640616540000|2021-12-27 14:49:00|349.16|345.06|349.2|345.1|349.25|345.15|349.16|345.06|8
1640616550000|2021-12-27 14:49:10|349.17|345.07|349.34|345.24|349.34|345.24|349.17|345.07|5
1640616560000|2021-12-27 14:49:20|349.33|345.23|349.34|345.24|349.36|345.26|349.33|345.23|3
1640616570000|2021-12-27 14:49:30|349.24|345.14|349.35|345.25|349.35|345.25|349.24|345.14|4
1640616580000|2021-12-27 14:49:40|349.29|345.19|349.29|345.19|349.29|345.19|349.29|345.19|1
1640616590000|2021-12-27 14:49:50|349.3|345.2|349.39|345.29|349.45|345.35|349.3|345.2|10
1640616600000|2021-12-27 14:50:00|349.4|345.3|349.49|345.39|349.49|345.39|349.4|345.3|9
1640616610000|2021-12-27 14:50:10|349.48|345.38|349.5|345.4|349.5|345.4|349.46|345.36|5
1640616620000|2021-12-27 14:50:20|349.49|345.39|349.49|345.39|349.49|345.39|349.49|345.39|1
1640616630000|2021-12-27 14:50:30|349.51|345.41|349.63|345.53|349.63|345.53|349.49|345.39|6
1640616640000|2021-12-27 14:50:40|349.69|345.59|349.69|345.59|349.69|345.59|349.69|345.59|1
1640616650000|2021-12-27 14:50:50|349.68|345.58|349.61|345.51|349.71|345.61|349.61|345.51|9
1640616660000|2021-12-27 14:51:00|349.65|345.55|349.68|345.58|349.68|345.58|349.65|345.55|5
1640616670000|2021-12-27 14:51:10|349.71|345.61|349.7|345.6|349.71|345.61|349.68|345.58|3
1640616680000|2021-12-27 14:51:20|349.67|345.57|349.71|345.61|349.72|345.62|349.67|345.57|5
1640616690000|2021-12-27 14:51:30|349.73|345.63|349.84|345.74|349.84|345.74|349.73|345.63|5
1640616700000|2021-12-27 14:51:40|349.85|345.75|349.94|345.84|349.95|345.85|349.81|345.71|6
1640616710000|2021-12-27 14:51:50|349.92|345.82|350.01|345.91|350.01|345.91|349.9|345.8|5
1640616720000|2021-12-27 14:52:00|350.06|345.96|350.08|345.98|350.08|345.98|350.03|345.93|9
1640616730000|2021-12-27 14:52:10|350.03|345.93|350.09|345.99|350.12|346.02|350.03|345.93|11
1640616740000|2021-12-27 14:52:20|350.12|346.02|350.04|345.94|350.12|346.02|350.04|345.94|17
1640616750000|2021-12-27 14:52:30|349.94|345.84|349.73|345.63|350.04|345.94|349.73|345.63|20
1640616760000|2021-12-27 14:52:40|349.75|345.65|349.75|345.65|349.79|345.69|349.7|345.6|16
1640616770000|2021-12-27 14:52:50|349.74|345.64|349.77|345.67|349.78|345.68|349.74|345.64|5
1640616780000|2021-12-27 14:53:00|349.78|345.68|349.74|345.64|349.82|345.72|349.64|345.54|18
1640616790000|2021-12-27 14:53:10|349.73|345.63|349.58|345.48|349.73|345.63|349.53|345.43|13
1640616800000|2021-12-27 14:53:20|349.59|345.49|349.58|345.48|349.59|345.49|349.56|345.46|10
1640616810000|2021-12-27 14:53:30|349.57|345.47|349.61|345.51|349.61|345.51|349.57|345.47|15
1640616820000|2021-12-27 14:53:40|349.6|345.5|349.62|345.52|349.66|345.56|349.6|345.5|11
1640616830000|2021-12-27 14:53:50|349.63|345.53|349.62|345.52|349.64|345.54|349.61|345.51|6
1640616840000|2021-12-27 14:54:00|349.61|345.51|349.61|345.51|349.63|345.53|349.57|345.47|12
1640616850000|2021-12-27 14:54:10|349.6|345.5|349.59|345.49|349.61|345.51|349.55|345.45|13
1640616860000|2021-12-27 14:54:20|349.55|345.45|349.42|345.32|349.59|345.49|349.42|345.32|10
1640616870000|2021-12-27 14:54:30|349.46|345.36|348.99|344.89|349.46|345.36|348.86|344.76|28
1640616880000|2021-12-27 14:54:40|349|344.9|349.15|345.05|349.17|345.07|348.97|344.87|20
1640616890000|2021-12-27 14:54:50|349.16|345.06|349.19|345.09|349.21|345.11|349.15|345.05|16
1640616900000|2021-12-27 14:55:00|349.18|345.08|349.18|345.08|349.18|345.08|349.09|344.99|20
1640616910000|2021-12-27 14:55:10|349.16|345.06|349.2|345.1|349.25|345.15|349.09|344.99|18
1640616920000|2021-12-27 14:55:20|349.17|345.07|349.2|345.1|349.23|345.13|349.17|345.07|8
1640616930000|2021-12-27 14:55:30|349.22|345.12|349.29|345.19|349.3|345.2|349.22|345.12|8
1640616940000|2021-12-27 14:55:40|349.28|345.18|349.24|345.14|349.29|345.19|349.2|345.1|7
1640616950000|2021-12-27 14:55:50|349.25|345.15|349.24|345.14|349.26|345.16|349.2|345.1|10
1640616960000|2021-12-27 14:56:00|349.27|345.17|349.34|345.24|349.35|345.25|349.25|345.15|11
1640616970000|2021-12-27 14:56:10|349.36|345.26|349.39|345.29|349.39|345.29|349.35|345.25|5
1640616980000|2021-12-27 14:56:20|349.4|345.3|349.47|345.37|349.49|345.39|349.4|345.3|18
1640616990000|2021-12-27 14:56:30|349.45|345.35|349.29|345.19|349.45|345.35|349.29|345.19|17
1640617000000|2021-12-27 14:56:40|349.32|345.22|349.33|345.23|349.35|345.25|349.32|345.22|8
1640617010000|2021-12-27 14:56:50|349.32|345.22|349.36|345.26|349.37|345.27|349.32|345.22|8
1640617020000|2021-12-27 14:57:00|349.29|345.19|349.31|345.21|349.33|345.23|349.29|345.19|5
1640617030000|2021-12-27 14:57:10|349.28|345.18|349.27|345.17|349.3|345.2|349.27|345.17|4
1640617040000|2021-12-27 14:57:20|349.28|345.18|349.28|345.18|349.28|345.18|349.28|345.18|1
1640617050000|2021-12-27 14:57:30|349.27|345.17|349.27|345.17|349.31|345.21|349.27|345.17|3
1640617070000|2021-12-27 14:57:50|349.28|345.18|349.27|345.17|349.28|345.18|349.27|345.17|2
1640617080000|2021-12-27 14:58:00|349.31|345.21|349.3|345.2|349.34|345.24|349.3|345.2|7
1640617090000|2021-12-27 14:58:10|349.31|345.21|349.32|345.22|349.32|345.22|349.31|345.21|2
1640617100000|2021-12-27 14:58:20|349.34|345.24|349.33|345.23|349.34|345.24|349.33|345.23|8
1640617110000|2021-12-27 14:58:30|349.34|345.24|349.53|345.43|349.56|345.46|349.3|345.2|21
1640617120000|2021-12-27 14:58:40|349.51|345.41|349.51|345.41|349.53|345.43|349.46|345.36|10
1640617130000|2021-12-27 14:58:50|349.45|345.35|349.46|345.36|349.51|345.41|349.45|345.35|3
1640617140000|2021-12-27 14:59:00|349.51|345.41|349.51|345.41|349.52|345.42|349.51|345.41|3
1640617150000|2021-12-27 14:59:10|349.56|345.46|349.51|345.41|349.56|345.46|349.46|345.36|3
1640617160000|2021-12-27 14:59:20|349.49|345.39|349.51|345.41|349.51|345.41|349.45|345.35|4
1640617170000|2021-12-27 14:59:30|349.5|345.4|349.4|345.3|349.52|345.42|349.38|345.28|12
1640617180000|2021-12-27 14:59:40|349.39|345.29|349.36|345.26|349.42|345.32|349.36|345.26|15
1640617190000|2021-12-27 14:59:50|349.37|345.27|349.27|345.17|349.37|345.27|349.27|345.17|12
1640617200000|2021-12-27 15:00:00|349.34|345.24|349.39|345.29|349.43|345.33|349.34|345.24|6
1640617210000|2021-12-27 15:00:10|349.43|345.33|349.38|345.28|349.43|345.33|349.38|345.28|8
1640617220000|2021-12-27 15:00:20|349.37|345.27|349.34|345.24|349.39|345.29|349.31|345.21|9
1640617230000|2021-12-27 15:00:30|349.33|345.23|349.58|345.48|349.58|345.48|349.33|345.23|14
1640617240000|2021-12-27 15:00:40|349.63|345.53|349.63|345.53|349.67|345.57|349.63|345.53|9
1640617250000|2021-12-27 15:00:50|349.64|345.54|349.7|345.6|349.81|345.71|349.64|345.54|13
1640617260000|2021-12-27 15:01:00|349.72|345.62|349.63|345.53|349.72|345.62|349.62|345.52|14
1640617270000|2021-12-27 15:01:10|349.68|345.58|349.67|345.57|349.68|345.58|349.64|345.54|4
1640617280000|2021-12-27 15:01:20|349.7|345.6|349.66|345.56|349.7|345.6|349.66|345.56|2
1640617290000|2021-12-27 15:01:30|349.7|345.6|349.76|345.66|349.79|345.69|349.68|345.58|9
1640617300000|2021-12-27 15:01:40|349.77|345.67|349.82|345.72|349.82|345.72|349.67|345.57|11
1640617310000|2021-12-27 15:01:50|349.81|345.71|349.82|345.72|349.85|345.75|349.81|345.71|3
1640617320000|2021-12-27 15:02:00|349.79|345.69|349.64|345.54|349.79|345.69|349.64|345.54|13
1640617330000|2021-12-27 15:02:10|349.63|345.53|349.31|345.21|349.64|345.54|349.21|345.11|26
1640617340000|2021-12-27 15:02:20|349.33|345.23|349.34|345.24|349.36|345.26|349.26|345.16|12
1640617350000|2021-12-27 15:02:30|349.32|345.22|349.36|345.26|349.36|345.26|349.32|345.22|3
1640617360000|2021-12-27 15:02:40|349.35|345.25|349.36|345.26|349.36|345.26|349.34|345.24|4
1640617370000|2021-12-27 15:02:50|349.35|345.25|349.36|345.26|349.42|345.32|349.34|345.24|8
1640617380000|2021-12-27 15:03:00|349.37|345.27|349.27|345.17|349.38|345.28|349.27|345.17|12
1640617390000|2021-12-27 15:03:10|349.26|345.16|349.34|345.24|349.35|345.25|349.26|345.16|9
1640617400000|2021-12-27 15:03:20|349.43|345.33|349.7|345.6|349.72|345.62|349.41|345.31|15
1640617410000|2021-12-27 15:03:30|349.74|345.64|349.66|345.56|349.74|345.64|349.6|345.5|8
1640617420000|2021-12-27 15:03:40|349.67|345.57|349.55|345.45|349.67|345.57|349.54|345.44|13
1640617430000|2021-12-27 15:03:50|349.52|345.42|349.47|345.37|349.53|345.43|349.46|345.36|11
1640617440000|2021-12-27 15:04:00|349.48|345.38|349.48|345.38|349.49|345.39|349.47|345.37|5
1640617450000|2021-12-27 15:04:10|349.47|345.37|349.55|345.45|349.57|345.47|349.47|345.37|9
1640617460000|2021-12-27 15:04:20|349.54|345.44|349.39|345.29|349.54|345.44|349.39|345.29|5
1640617470000|2021-12-27 15:04:30|349.41|345.31|349.43|345.33|349.43|345.33|349.4|345.3|5
1640617480000|2021-12-27 15:04:40|349.44|345.34|349.45|345.35|349.48|345.38|349.44|345.34|6
1640617490000|2021-12-27 15:04:50|349.44|345.34|349.41|345.31|349.44|345.34|349.34|345.24|11
1640617500000|2021-12-27 15:05:00|349.43|345.33|349.44|345.34|349.45|345.35|349.43|345.33|4
1640617510000|2021-12-27 15:05:10|349.52|345.42|349.63|345.53|349.64|345.54|349.5|345.4|14
1640617520000|2021-12-27 15:05:20|349.62|345.52|349.64|345.54|349.67|345.57|349.62|345.52|6
1640617530000|2021-12-27 15:05:30|349.6|345.5|349.63|345.53|349.64|345.54|349.55|345.45|13
1640617540000|2021-12-27 15:05:40|349.62|345.52|349.64|345.54|349.64|345.54|349.62|345.52|4
1640617550000|2021-12-27 15:05:50|349.73|345.63|349.63|345.53|349.77|345.67|349.62|345.52|9
1640617560000|2021-12-27 15:06:00|349.64|345.54|349.7|345.6|349.71|345.61|349.64|345.54|16
1640617570000|2021-12-27 15:06:10|349.71|345.61|349.7|345.6|349.71|345.61|349.7|345.6|2
1640617580000|2021-12-27 15:06:20|349.72|345.62|349.71|345.61|349.73|345.63|349.7|345.6|6
1640617590000|2021-12-27 15:06:30|349.7|345.6|349.68|345.58|349.7|345.6|349.62|345.52|11
1640617600000|2021-12-27 15:06:40|349.67|345.57|349.61|345.51|349.71|345.61|349.58|345.48|11
1640617610000|2021-12-27 15:06:50|349.6|345.5|349.57|345.47|349.62|345.52|349.53|345.43|13
1640617620000|2021-12-27 15:07:00|349.63|345.53|349.65|345.55|349.65|345.55|349.54|345.44|10
1640617630000|2021-12-27 15:07:10|349.66|345.56|349.73|345.63|349.74|345.64|349.63|345.53|13
1640617640000|2021-12-27 15:07:20|349.74|345.64|349.74|345.64|349.75|345.65|349.73|345.63|5
1640617650000|2021-12-27 15:07:30|349.77|345.67|349.75|345.65|349.77|345.67|349.74|345.64|4
1640617660000|2021-12-27 15:07:40|349.74|345.64|349.81|345.71|349.81|345.71|349.74|345.64|9
1640617670000|2021-12-27 15:07:50|349.75|345.65|349.75|345.65|349.78|345.68|349.75|345.65|3
1640617680000|2021-12-27 15:08:00|349.74|345.64|349.74|345.64|349.76|345.66|349.74|345.64|4
1640617690000|2021-12-27 15:08:10|349.73|345.63|349.64|345.54|349.74|345.64|349.56|345.46|17
1640617700000|2021-12-27 15:08:20|349.63|345.53|349.62|345.52|349.67|345.57|349.62|345.52|12
1640617710000|2021-12-27 15:08:30|349.64|345.54|349.65|345.55|349.67|345.57|349.64|345.54|4
1640617720000|2021-12-27 15:08:40|349.64|345.54|349.65|345.55|349.65|345.55|349.64|345.54|2
1640617730000|2021-12-27 15:08:50|349.64|345.54|349.58|345.48|349.67|345.57|349.56|345.46|11
1640617740000|2021-12-27 15:09:00|349.59|345.49|349.73|345.63|349.75|345.65|349.59|345.49|14
1640617750000|2021-12-27 15:09:10|349.71|345.61|349.73|345.63|349.74|345.64|349.71|345.61|5
1640617760000|2021-12-27 15:09:20|349.74|345.64|349.6|345.5|349.75|345.65|349.6|345.5|5
1640617770000|2021-12-27 15:09:30|349.61|345.51|349.66|345.56|349.7|345.6|349.61|345.51|12
1640617780000|2021-12-27 15:09:40|349.65|345.55|349.67|345.57|349.77|345.67|349.65|345.55|10
1640617800000|2021-12-27 15:10:00|349.72|345.62|349.67|345.57|349.74|345.64|349.67|345.57|7
1640617810000|2021-12-27 15:10:10|349.65|345.55|349.6|345.5|349.66|345.56|349.59|345.49|11
1640617820000|2021-12-27 15:10:20|349.61|345.51|349.56|345.46|349.64|345.54|349.56|345.46|8
1640617830000|2021-12-27 15:10:30|349.57|345.47|349.57|345.47|349.58|345.48|349.47|345.37|10
1640617840000|2021-12-27 15:10:40|349.56|345.46|349.6|345.5|349.68|345.58|349.56|345.46|11
1640617850000|2021-12-27 15:10:50|349.62|345.52|349.51|345.41|349.62|345.52|349.46|345.36|16
1640617860000|2021-12-27 15:11:00|349.47|345.37|349.5|345.4|349.53|345.43|349.47|345.37|12
1640617870000|2021-12-27 15:11:10|349.51|345.41|349.43|345.33|349.53|345.43|349.43|345.33|20
1640617880000|2021-12-27 15:11:20|349.41|345.31|349.46|345.36|349.52|345.42|349.41|345.31|8
1640617890000|2021-12-27 15:11:30|349.48|345.38|349.47|345.37|349.48|345.38|349.42|345.32|7
1640617900000|2021-12-27 15:11:40|349.48|345.38|349.32|345.22|349.48|345.38|349.31|345.21|14
1640617910000|2021-12-27 15:11:50|349.35|345.25|349.4|345.3|349.46|345.36|349.32|345.22|15
1640617920000|2021-12-27 15:12:00|349.37|345.27|349.45|345.35|349.45|345.35|349.37|345.27|13
1640617930000|2021-12-27 15:12:10|349.46|345.36|349.46|345.36|349.46|345.36|349.45|345.35|5
1640617940000|2021-12-27 15:12:20|349.47|345.37|349.46|345.36|349.48|345.38|349.42|345.32|13
1640617950000|2021-12-27 15:12:30|349.45|345.35|349.36|345.26|349.5|345.4|349.34|345.24|16
1640617960000|2021-12-27 15:12:40|349.35|345.25|349.3|345.2|349.36|345.26|349.3|345.2|12
1640617970000|2021-12-27 15:12:50|349.34|345.24|349.29|345.19|349.34|345.24|349.27|345.17|7
1640617980000|2021-12-27 15:13:00|349.28|345.18|349.3|345.2|349.36|345.26|349.28|345.18|12
1640617990000|2021-12-27 15:13:10|349.36|345.26|349.34|345.24|349.37|345.27|349.32|345.22|10
1640618000000|2021-12-27 15:13:20|349.31|345.21|349.35|345.25|349.37|345.27|349.31|345.21|8
1640618010000|2021-12-27 15:13:30|349.38|345.28|349.37|345.27|349.38|345.28|349.26|345.16|14
1640618020000|2021-12-27 15:13:40|349.34|345.24|349.37|345.27|349.38|345.28|349.31|345.21|11
1640618030000|2021-12-27 15:13:50|349.36|345.26|349.38|345.28|349.38|345.28|349.33|345.23|3
1640618040000|2021-12-27 15:14:00|349.34|345.24|349.32|345.22|349.34|345.24|349.3|345.2|11
1640618050000|2021-12-27 15:14:10|349.26|345.16|349.33|345.23|349.36|345.26|349.26|345.16|8
1640618060000|2021-12-27 15:14:20|349.34|345.24|349.35|345.25|349.35|345.25|349.34|345.24|2
1640618070000|2021-12-27 15:14:30|349.36|345.26|349.35|345.25|349.36|345.26|349.3|345.2|9
1640618080000|2021-12-27 15:14:40|349.34|345.24|349.32|345.22|349.36|345.26|349.32|345.22|8
1640618090000|2021-12-27 15:14:50|349.3|345.2|349.35|345.25|349.35|345.25|349.3|345.2|9
1640618100000|2021-12-27 15:15:00|349.33|345.23|349.29|345.19|349.36|345.26|349.29|345.19|9
1640618110000|2021-12-27 15:15:10|349.35|345.25|349.33|345.23|349.35|345.25|349.32|345.22|3
1640618120000|2021-12-27 15:15:20|349.35|345.25|349.37|345.27|349.37|345.27|349.35|345.25|2
1640618130000|2021-12-27 15:15:30|349.33|345.23|349.27|345.17|349.33|345.23|349.27|345.17|3
1640618150000|2021-12-27 15:15:50|349.28|345.18|349.27|345.17|349.28|345.18|349.27|345.17|2
1640618160000|2021-12-27 15:16:00|349.28|345.18|349.28|345.18|349.29|345.19|349.27|345.17|6
1640618170000|2021-12-27 15:16:10|349.3|345.2|349.29|345.19|349.3|345.2|349.29|345.19|2
1640618180000|2021-12-27 15:16:20|349.3|345.2|349.3|345.2|349.3|345.2|349.3|345.2|1
1640618190000|2021-12-27 15:16:30|349.35|345.25|349.33|345.23|349.35|345.25|349.33|345.23|2
1640618200000|2021-12-27 15:16:40|349.34|345.24|349.34|345.24|349.34|345.24|349.24|345.14|11
1640618210000|2021-12-27 15:16:50|349.32|345.22|349.29|345.19|349.34|345.24|349.27|345.17|6
1640618220000|2021-12-27 15:17:00|349.24|345.14|349.28|345.18|349.28|345.18|349.24|345.14|2
1640618230000|2021-12-27 15:17:10|349.29|345.19|349.19|345.09|349.29|345.19|349.19|345.09|7
1640618240000|2021-12-27 15:17:20|349.17|345.07|349.05|344.95|349.17|345.07|349.03|344.93|18
1640618250000|2021-12-27 15:17:30|349.04|344.94|349.03|344.93|349.04|344.94|348.98|344.88|13
1640618260000|2021-12-27 15:17:40|349|344.9|349.04|344.94|349.06|344.96|348.99|344.89|10
1640618270000|2021-12-27 15:17:50|349.02|344.92|349.02|344.92|349.05|344.95|348.94|344.84|9
1640618280000|2021-12-27 15:18:00|349.04|344.94|349.04|344.94|349.07|344.97|349.04|344.94|6
1640618290000|2021-12-27 15:18:10|349.02|344.92|349.04|344.94|349.04|344.94|348.99|344.89|9
1640618300000|2021-12-27 15:18:20|349.01|344.91|349.01|344.91|349.02|344.92|349.01|344.91|3
1640618310000|2021-12-27 15:18:30|349|344.9|349|344.9|349|344.9|349|344.9|1
1640618320000|2021-12-27 15:18:40|348.99|344.89|348.98|344.88|349.01|344.91|348.97|344.87|5
1640618330000|2021-12-27 15:18:50|348.99|344.89|348.83|344.73|348.99|344.89|348.83|344.73|4
1640618340000|2021-12-27 15:19:00|348.82|344.72|348.84|344.74|348.86|344.76|348.82|344.72|8
1640618350000|2021-12-27 15:19:10|348.85|344.75|348.78|344.68|348.88|344.78|348.78|344.68|12
1640618360000|2021-12-27 15:19:20|348.8|344.7|348.79|344.69|348.82|344.72|348.79|344.69|6
1640618370000|2021-12-27 15:19:30|348.86|344.76|348.86|344.76|348.86|344.76|348.84|344.74|6
1640618380000|2021-12-27 15:19:40|348.85|344.75|348.85|344.75|348.85|344.75|348.85|344.75|1
1640618390000|2021-12-27 15:19:50|348.89|344.79|348.85|344.75|348.92|344.82|348.85|344.75|8
1640618400000|2021-12-27 15:20:00|348.84|344.74|348.76|344.66|348.89|344.79|348.76|344.66|10
1640618410000|2021-12-27 15:20:10|348.78|344.68|348.77|344.67|348.78|344.68|348.68|344.58|8
1640618420000|2021-12-27 15:20:20|348.81|344.71|348.86|344.76|348.86|344.76|348.81|344.71|3
1640618430000|2021-12-27 15:20:30|348.89|344.79|348.9|344.8|348.9|344.8|348.86|344.76|3
1640618440000|2021-12-27 15:20:40|348.91|344.81|348.91|344.81|348.91|344.81|348.86|344.76|5
1640618450000|2021-12-27 15:20:50|348.9|344.8|348.9|344.8|348.98|344.88|348.85|344.75|5
1640618460000|2021-12-27 15:21:00|348.93|344.83|349.08|344.98|349.09|344.99|348.93|344.83|5
1640618470000|2021-12-27 15:21:10|349.07|344.97|349.06|344.96|349.07|344.97|349.06|344.96|2
1640618480000|2021-12-27 15:21:20|349.08|344.98|349.1|345|349.12|345.02|349.05|344.95|11
1640618490000|2021-12-27 15:21:30|349.11|345.01|349.11|345.01|349.12|345.02|349.11|345.01|3
1640618500000|2021-12-27 15:21:40|349.08|344.98|349.08|344.98|349.08|344.98|349.08|344.98|1
1640618510000|2021-12-27 15:21:50|349.11|345.01|349.11|345.01|349.11|345.01|349.11|345.01|1
1640618520000|2021-12-27 15:22:00|349.12|345.02|349.12|345.02|349.12|345.02|349.11|345.01|3
1640618530000|2021-12-27 15:22:10|349.15|345.05|349.15|345.05|349.16|345.06|349.15|345.05|3
1640618550000|2021-12-27 15:22:30|349.11|345.01|349.15|345.05|349.21|345.11|349.11|345.01|5
1640618570000|2021-12-27 15:22:50|349.14|345.04|349.15|345.05|349.2|345.1|349.14|345.04|3
1640618590000|2021-12-27 15:23:10|349.14|345.04|349.13|345.03|349.15|345.05|349.1|345|6
1640618600000|2021-12-27 15:23:20|349.11|345.01|349.12|345.02|349.13|345.03|349.1|345|5
1640618610000|2021-12-27 15:23:30|349.11|345.01|349.12|345.02|349.14|345.04|349.11|345.01|5
1640618620000|2021-12-27 15:23:40|349.11|345.01|349.14|345.04|349.19|345.09|349.11|345.01|4
1640618630000|2021-12-27 15:23:50|349.18|345.08|349.14|345.04|349.18|345.08|349.1|345|7
1640618640000|2021-12-27 15:24:00|349.13|345.03|349.1|345|349.18|345.08|349.1|345|4
1640618650000|2021-12-27 15:24:10|349.09|344.99|349.1|345|349.11|345.01|349.09|344.99|5
1640618660000|2021-12-27 15:24:20|349.15|345.05|349.11|345.01|349.15|345.05|349.11|345.01|9
1640618670000|2021-12-27 15:24:30|349.12|345.02|349.11|345.01|349.12|345.02|349.1|345|4
1640618680000|2021-12-27 15:24:40|349.08|344.98|348.83|344.73|349.08|344.98|348.82|344.72|7
1640618690000|2021-12-27 15:24:50|348.85|344.75|348.83|344.73|348.85|344.75|348.8|344.7|3
1640618700000|2021-12-27 15:25:00|348.79|344.69|348.8|344.7|348.83|344.73|348.77|344.67|9
1640618710000|2021-12-27 15:25:10|348.79|344.69|348.74|344.64|348.81|344.71|348.74|344.64|14
1640618720000|2021-12-27 15:25:20|348.76|344.66|348.74|344.64|348.77|344.67|348.73|344.63|11
1640618730000|2021-12-27 15:25:30|348.71|344.61|348.71|344.61|348.71|344.61|348.71|344.61|1
1640618740000|2021-12-27 15:25:40|348.74|344.64|348.73|344.63|348.74|344.64|348.73|344.63|4
1640618750000|2021-12-27 15:25:50|348.74|344.64|348.7|344.6|348.78|344.68|348.7|344.6|13
1640618760000|2021-12-27 15:26:00|348.67|344.57|348.63|344.53|348.7|344.6|348.6|344.5|18
1640618770000|2021-12-27 15:26:10|348.65|344.55|348.44|344.34|348.65|344.55|348.44|344.34|17
1640618780000|2021-12-27 15:26:20|348.45|344.35|348.27|344.17|348.46|344.36|348.26|344.16|15
1640618790000|2021-12-27 15:26:30|348.26|344.16|348.25|344.15|348.27|344.17|348.25|344.15|7
1640618800000|2021-12-27 15:26:40|348.23|344.13|348.21|344.11|348.25|344.15|348.16|344.06|7
1640618810000|2021-12-27 15:26:50|348.22|344.12|348.25|344.15|348.28|344.18|348.22|344.12|4
1640618820000|2021-12-27 15:27:00|348.29|344.19|348.29|344.19|348.3|344.2|348.23|344.13|11
1640618830000|2021-12-27 15:27:10|348.3|344.2|348.46|344.36|348.46|344.36|348.22|344.12|22
1640618840000|2021-12-27 15:27:20|348.47|344.37|348.53|344.43|348.53|344.43|348.46|344.36|8
1640618850000|2021-12-27 15:27:30|348.5|344.4|348.47|344.37|348.53|344.43|348.47|344.37|7
1640618860000|2021-12-27 15:27:40|348.48|344.38|348.48|344.38|348.52|344.42|348.45|344.35|6
1640618870000|2021-12-27 15:27:50|348.49|344.39|348.58|344.48|348.58|344.48|348.49|344.39|5
1640618880000|2021-12-27 15:28:00|348.57|344.47|348.64|344.54|348.64|344.54|348.53|344.43|7
1640618890000|2021-12-27 15:28:10|348.65|344.55|348.64|344.54|348.65|344.55|348.58|344.48|5
1640618900000|2021-12-27 15:28:20|348.63|344.53|348.65|344.55|348.67|344.57|348.63|344.53|10
1640618920000|2021-12-27 15:28:40|348.71|344.61|348.73|344.63|348.73|344.63|348.67|344.57|5
1640618930000|2021-12-27 15:28:50|348.68|344.58|348.72|344.62|348.72|344.62|348.67|344.57|6
1640618940000|2021-12-27 15:29:00|348.68|344.58|348.77|344.67|348.77|344.67|348.68|344.58|15
1640618950000|2021-12-27 15:29:10|348.72|344.62|348.75|344.65|348.79|344.69|348.72|344.62|11
1640618960000|2021-12-27 15:29:20|348.78|344.68|348.76|344.66|348.8|344.7|348.76|344.66|10
1640618970000|2021-12-27 15:29:30|348.75|344.65|348.76|344.66|348.77|344.67|348.74|344.64|6
1640618980000|2021-12-27 15:29:40|348.77|344.67|348.84|344.74|348.84|344.74|348.73|344.63|10
1640618990000|2021-12-27 15:29:50|348.82|344.72|348.83|344.73|348.83|344.73|348.76|344.66|4
1640619000000|2021-12-27 15:30:00|348.79|344.69|348.82|344.72|348.91|344.81|348.79|344.69|6
1640619010000|2021-12-27 15:30:10|348.81|344.71|348.83|344.73|348.87|344.77|348.81|344.71|8
1640619020000|2021-12-27 15:30:20|348.82|344.72|348.96|344.86|348.96|344.86|348.82|344.72|8
1640619030000|2021-12-27 15:30:30|348.97|344.87|349|344.9|349|344.9|348.96|344.86|4
1640619040000|2021-12-27 15:30:40|349.01|344.91|349.09|344.99|349.1|345|349.01|344.91|7
1640619050000|2021-12-27 15:30:50|349.07|344.97|349.11|345.01|349.11|345.01|349.07|344.97|6
1640619060000|2021-12-27 15:31:00|349.09|344.99|348.8|344.7|349.09|344.99|348.8|344.7|10
1640619070000|2021-12-27 15:31:10|348.79|344.69|348.8|344.7|348.8|344.7|348.79|344.69|2
1640619080000|2021-12-27 15:31:20|348.82|344.72|348.8|344.7|348.87|344.77|348.8|344.7|7
1640619090000|2021-12-27 15:31:30|348.83|344.73|348.83|344.73|348.83|344.73|348.83|344.73|1
1640619100000|2021-12-27 15:31:40|348.9|344.8|348.83|344.73|348.9|344.8|348.83|344.73|2
1640619110000|2021-12-27 15:31:50|348.89|344.79|348.94|344.84|348.96|344.86|348.89|344.79|8
1640619120000|2021-12-27 15:32:00|348.97|344.87|348.97|344.87|349.01|344.91|348.97|344.87|3
1640619130000|2021-12-27 15:32:10|348.98|344.88|348.78|344.68|349.03|344.93|348.77|344.67|11
1640619150000|2021-12-27 15:32:30|348.77|344.67|348.78|344.68|348.79|344.69|348.77|344.67|3
1640619160000|2021-12-27 15:32:40|348.79|344.69|348.75|344.65|348.79|344.69|348.73|344.63|4
1640619170000|2021-12-27 15:32:50|348.76|344.66|348.76|344.66|348.76|344.66|348.69|344.59|6
1640619180000|2021-12-27 15:33:00|348.73|344.63|348.98|344.88|349|344.9|348.7|344.6|12
1640619190000|2021-12-27 15:33:10|348.97|344.87|348.95|344.85|349.03|344.93|348.93|344.83|9
1640619200000|2021-12-27 15:33:20|348.93|344.83|348.78|344.68|348.93|344.83|348.73|344.63|9
1640619210000|2021-12-27 15:33:30|348.84|344.74|348.83|344.73|348.84|344.74|348.82|344.72|8
1640619220000|2021-12-27 15:33:40|348.82|344.72|348.87|344.77|348.87|344.77|348.81|344.71|7
1640619230000|2021-12-27 15:33:50|348.86|344.76|348.85|344.75|348.86|344.76|348.84|344.74|3
1640619240000|2021-12-27 15:34:00|348.87|344.77|348.87|344.77|348.87|344.77|348.87|344.77|1
1640619250000|2021-12-27 15:34:10|348.9|344.8|348.91|344.81|348.91|344.81|348.9|344.8|2
1640619260000|2021-12-27 15:34:20|348.92|344.82|348.88|344.78|348.92|344.82|348.87|344.77|12
1640619270000|2021-12-27 15:34:30|348.83|344.73|348.85|344.75|348.85|344.75|348.83|344.73|3
1640619280000|2021-12-27 15:34:40|348.83|344.73|348.67|344.57|348.88|344.78|348.67|344.57|13
1640619290000|2021-12-27 15:34:50|348.72|344.62|348.7|344.6|348.75|344.65|348.64|344.54|5
1640619300000|2021-12-27 15:35:00|348.71|344.61|348.44|344.34|348.76|344.66|348.44|344.34|17
1640619310000|2021-12-27 15:35:10|348.43|344.33|348.47|344.37|348.54|344.44|348.42|344.32|14
1640619320000|2021-12-27 15:35:20|348.46|344.36|348.41|344.31|348.46|344.36|348.38|344.28|10
1640619330000|2021-12-27 15:35:30|348.38|344.28|348.35|344.25|348.4|344.3|348.34|344.24|10
1640619340000|2021-12-27 15:35:40|348.34|344.24|348.35|344.25|348.38|344.28|348.33|344.23|6
1640619350000|2021-12-27 15:35:50|348.34|344.24|348.27|344.17|348.34|344.24|348.25|344.15|11
1640619360000|2021-12-27 15:36:00|348.26|344.16|348.27|344.17|348.27|344.17|348.26|344.16|2
1640619370000|2021-12-27 15:36:10|348.31|344.21|348.33|344.23|348.34|344.24|348.31|344.21|4
1640619390000|2021-12-27 15:36:30|348.31|344.21|348.32|344.22|348.32|344.22|348.31|344.21|2
1640619400000|2021-12-27 15:36:40|348.31|344.21|348.4|344.3|348.4|344.3|348.28|344.18|9
1640619410000|2021-12-27 15:36:50|348.41|344.31|348.46|344.36|348.46|344.36|348.41|344.31|3
1640619420000|2021-12-27 15:37:00|348.48|344.38|348.52|344.42|348.52|344.42|348.47|344.37|4
1640619430000|2021-12-27 15:37:10|348.53|344.43|348.53|344.43|348.54|344.44|348.53|344.43|3
1640619440000|2021-12-27 15:37:20|348.54|344.44|348.37|344.27|348.54|344.44|348.37|344.27|12
1640619450000|2021-12-27 15:37:30|348.35|344.25|348.4|344.3|348.4|344.3|348.32|344.22|6
1640619460000|2021-12-27 15:37:40|348.44|344.34|348.58|344.48|348.58|344.48|348.44|344.34|8
1640619470000|2021-12-27 15:37:50|348.59|344.49|348.42|344.32|348.64|344.54|348.41|344.31|10
1640619480000|2021-12-27 15:38:00|348.41|344.31|348.38|344.28|348.42|344.32|348.38|344.28|4
1640619490000|2021-12-27 15:38:10|348.41|344.31|348.36|344.26|348.42|344.32|348.33|344.23|14
1640619500000|2021-12-27 15:38:20|348.34|344.24|348.35|344.25|348.35|344.25|348.33|344.23|4
1640619510000|2021-12-27 15:38:30|348.34|344.24|348.26|344.16|348.34|344.24|348.25|344.15|10
1640619520000|2021-12-27 15:38:40|348.25|344.15|348.25|344.15|348.26|344.16|348.25|344.15|5
1640619530000|2021-12-27 15:38:50|348.22|344.12|348.25|344.15|348.25|344.15|348.19|344.09|3
1640619540000|2021-12-27 15:39:00|348.24|344.14|348.22|344.12|348.24|344.14|348.22|344.12|8
1640619550000|2021-12-27 15:39:10|348.14|344.04|348.21|344.11|348.24|344.14|348.14|344.04|7
1640619560000|2021-12-27 15:39:20|348.19|344.09|348.21|344.11|348.22|344.12|348.19|344.09|3
1640619570000|2021-12-27 15:39:30|348.2|344.1|348.21|344.11|348.21|344.11|348.2|344.1|4
1640619580000|2021-12-27 15:39:40|348.14|344.04|348.21|344.11|348.21|344.11|348.14|344.04|6
1640619590000|2021-12-27 15:39:50|348.18|344.08|348.18|344.08|348.19|344.09|348.18|344.08|5
1640619600000|2021-12-27 15:40:00|348.19|344.09|348.21|344.11|348.21|344.11|348.19|344.09|3
1640619610000|2021-12-27 15:40:10|348.22|344.12|348.2|344.1|348.22|344.12|348.2|344.1|3
1640619620000|2021-12-27 15:40:20|348.21|344.11|348.25|344.15|348.26|344.16|348.2|344.1|10
1640619630000|2021-12-27 15:40:30|348.13|344.03|347.95|343.85|348.13|344.03|347.95|343.85|10
1640619640000|2021-12-27 15:40:40|347.83|343.73|347.92|343.82|347.92|343.82|347.83|343.73|4
1640619650000|2021-12-27 15:40:50|347.93|343.83|347.92|343.82|347.97|343.87|347.9|343.8|5
1640619660000|2021-12-27 15:41:00|347.9|343.8|348.15|344.05|348.15|344.05|347.9|343.8|6
1640619670000|2021-12-27 15:41:10|348.19|344.09|348.29|344.19|348.32|344.22|348.19|344.09|14
1640619680000|2021-12-27 15:41:20|348.3|344.2|348.3|344.2|348.33|344.23|348.28|344.18|12
1640619690000|2021-12-27 15:41:30|348.28|344.18|348.33|344.23|348.38|344.28|348.28|344.18|9
1640619700000|2021-12-27 15:41:40|348.31|344.21|348.45|344.35|348.47|344.37|348.31|344.21|10
1640619710000|2021-12-27 15:41:50|348.42|344.32|348.32|344.22|348.42|344.32|348.29|344.19|18
1640619720000|2021-12-27 15:42:00|348.3|344.2|348.29|344.19|348.31|344.21|348.24|344.14|20
1640619730000|2021-12-27 15:42:10|348.28|344.18|348.36|344.26|348.36|344.26|348.28|344.18|9
1640619740000|2021-12-27 15:42:20|348.38|344.28|348.35|344.25|348.38|344.28|348.34|344.24|4
1640619750000|2021-12-27 15:42:30|348.36|344.26|348.36|344.26|348.39|344.29|348.34|344.24|7
1640619760000|2021-12-27 15:42:40|348.33|344.23|348.37|344.27|348.38|344.28|348.33|344.23|9
1640619770000|2021-12-27 15:42:50|348.38|344.28|348.37|344.27|348.41|344.31|348.37|344.27|4
1640619780000|2021-12-27 15:43:00|348.46|344.36|348.46|344.36|348.48|344.38|348.43|344.33|6
1640619800000|2021-12-27 15:43:20|348.42|344.32|348.39|344.29|348.42|344.32|348.38|344.28|5
1640619810000|2021-12-27 15:43:30|348.41|344.31|348.39|344.29|348.41|344.31|348.39|344.29|2
1640619820000|2021-12-27 15:43:40|348.37|344.27|348.33|344.23|348.37|344.27|348.29|344.19|6
1640619830000|2021-12-27 15:43:50|348.32|344.22|348.32|344.22|348.33|344.23|348.27|344.17|13
1640619840000|2021-12-27 15:44:00|348.31|344.21|348.32|344.22|348.37|344.27|348.3|344.2|9
1640619850000|2021-12-27 15:44:10|348.33|344.23|348.3|344.2|348.33|344.23|348.3|344.2|4
1640619860000|2021-12-27 15:44:20|348.29|344.19|348.26|344.16|348.31|344.21|348.25|344.15|5
1640619870000|2021-12-27 15:44:30|348.24|344.14|348.24|344.14|348.27|344.17|348.18|344.08|9
1640619880000|2021-12-27 15:44:40|348.26|344.16|348.25|344.15|348.28|344.18|348.23|344.13|8
1640619890000|2021-12-27 15:44:50|348.24|344.14|348.25|344.15|348.25|344.15|348.24|344.14|2
1640619900000|2021-12-27 15:45:00|348.24|344.14|348.33|344.23|348.36|344.26|348.21|344.11|12
1640619910000|2021-12-27 15:45:10|348.32|344.22|348.24|344.14|348.32|344.22|348.23|344.13|10
1640619920000|2021-12-27 15:45:20|348.27|344.17|348.1|344|348.27|344.17|348.1|344|14
1640619930000|2021-12-27 15:45:30|348.12|344.02|348.09|343.99|348.13|344.03|348.08|343.98|10
1640619940000|2021-12-27 15:45:40|348.08|343.98|348.13|344.03|348.13|344.03|348.07|343.97|4
1640619950000|2021-12-27 15:45:50|348.1|344|348.07|343.97|348.1|344|348.06|343.96|7
1640619960000|2021-12-27 15:46:00|348.06|343.96|348.09|343.99|348.09|343.99|348.01|343.91|8
1640619970000|2021-12-27 15:46:10|348.08|343.98|348.12|344.02|348.16|344.06|348.08|343.98|8
1640619980000|2021-12-27 15:46:20|348.16|344.06|348.26|344.16|348.28|344.18|348.13|344.03|13
1640619990000|2021-12-27 15:46:30|348.25|344.15|348.16|344.06|348.26|344.16|348.15|344.05|17
1640620000000|2021-12-27 15:46:40|348.2|344.1|347.83|343.73|348.21|344.11|347.83|343.73|14
1640620010000|2021-12-27 15:46:50|347.8|343.7|347.83|343.73|347.9|343.8|347.8|343.7|5
1640620020000|2021-12-27 15:47:00|347.82|343.72|347.83|343.73|347.94|343.84|347.82|343.72|9
1640620030000|2021-12-27 15:47:10|347.8|343.7|348.08|343.98|348.08|343.98|347.8|343.7|12
1640620040000|2021-12-27 15:47:20|348.11|344.01|348.11|344.01|348.11|344.01|348.07|343.97|9
1640620050000|2021-12-27 15:47:30|348.15|344.05|348.16|344.06|348.17|344.07|348.13|344.03|12
1640620060000|2021-12-27 15:47:40|348.13|344.03|348.14|344.04|348.15|344.05|348.13|344.03|7
1640620070000|2021-12-27 15:47:50|348.16|344.06|348.15|344.05|348.16|344.06|348.15|344.05|2
1640620080000|2021-12-27 15:48:00|348.16|344.06|348.2|344.1|348.2|344.1|348.15|344.05|4
1640620090000|2021-12-27 15:48:10|348.21|344.11|348.18|344.08|348.21|344.11|348.15|344.05|8
1640620100000|2021-12-27 15:48:20|348.17|344.07|348.18|344.08|348.19|344.09|348.17|344.07|4
1640620110000|2021-12-27 15:48:30|348.19|344.09|348.17|344.07|348.19|344.09|348.17|344.07|3
1640620120000|2021-12-27 15:48:40|348.15|344.05|348.25|344.15|348.27|344.17|348.14|344.04|14
1640620130000|2021-12-27 15:48:50|348.24|344.14|348.24|344.14|348.29|344.19|348.17|344.07|10
1640620140000|2021-12-27 15:49:00|348.25|344.15|348.26|344.16|348.27|344.17|348.24|344.14|5
1640620150000|2021-12-27 15:49:10|348.25|344.15|348.22|344.12|348.25|344.15|348.16|344.06|9
1640620160000|2021-12-27 15:49:20|348.17|344.07|348.11|344.01|348.17|344.07|348.11|344.01|8
1640620170000|2021-12-27 15:49:30|348.1|344|348.1|344|348.1|344|348.1|344|1
1640620180000|2021-12-27 15:49:40|348.11|344.01|348.23|344.13|348.25|344.15|348.11|344.01|10
1640620190000|2021-12-27 15:49:50|348.19|344.09|348.23|344.13|348.23|344.13|348.13|344.03|13
1640620200000|2021-12-27 15:50:00|348.22|344.12|348.25|344.15|348.28|344.18|348.22|344.12|9
1640620210000|2021-12-27 15:50:10|348.23|344.13|348.36|344.26|348.39|344.29|348.23|344.13|15
1640620220000|2021-12-27 15:50:20|348.37|344.27|348.23|344.13|348.41|344.31|348.23|344.13|10
1640620230000|2021-12-27 15:50:30|348.3|344.2|348.33|344.23|348.34|344.24|348.3|344.2|14
1640620240000|2021-12-27 15:50:40|348.32|344.22|348.31|344.21|348.33|344.23|348.24|344.14|11
1640620250000|2021-12-27 15:50:50|348.3|344.2|348.31|344.21|348.32|344.22|348.3|344.2|4
1640620260000|2021-12-27 15:51:00|348.33|344.23|348.33|344.23|348.33|344.23|348.33|344.23|1
1640620270000|2021-12-27 15:51:10|348.32|344.22|348.35|344.25|348.35|344.25|348.29|344.19|6
1640620280000|2021-12-27 15:51:20|348.36|344.26|348.37|344.27|348.37|344.27|348.33|344.23|11
1640620290000|2021-12-27 15:51:30|348.42|344.32|348.38|344.28|348.42|344.32|348.37|344.27|5
1640620300000|2021-12-27 15:51:40|348.37|344.27|348.26|344.16|348.37|344.27|348.25|344.15|12
1640620310000|2021-12-27 15:51:50|348.29|344.19|348.17|344.07|348.31|344.21|348.17|344.07|6
1640620320000|2021-12-27 15:52:00|348.09|343.99|348.22|344.12|348.22|344.12|348.09|343.99|11
1640620330000|2021-12-27 15:52:10|348.24|344.14|348.27|344.17|348.29|344.19|348.16|344.06|8
1640620340000|2021-12-27 15:52:20|348.24|344.14|348.27|344.17|348.27|344.17|348.24|344.14|4
1640620350000|2021-12-27 15:52:30|348.28|344.18|348.23|344.13|348.29|344.19|348.19|344.09|4
1640620360000|2021-12-27 15:52:40|348.19|344.09|348.26|344.16|348.27|344.17|348.19|344.09|8
1640620370000|2021-12-27 15:52:50|348.25|344.15|348.27|344.17|348.27|344.17|348.25|344.15|3
1640620380000|2021-12-27 15:53:00|348.26|344.16|348.25|344.15|348.26|344.16|348.25|344.15|2
1640620390000|2021-12-27 15:53:10|348.28|344.18|348.28|344.18|348.34|344.24|348.24|344.14|6
1640620400000|2021-12-27 15:53:20|348.25|344.15|348.22|344.12|348.25|344.15|348.19|344.09|6
1640620410000|2021-12-27 15:53:30|348.23|344.13|348.22|344.12|348.23|344.13|348.22|344.12|2
1640620420000|2021-12-27 15:53:40|348.23|344.13|348.26|344.16|348.26|344.16|348.22|344.12|6
1640620430000|2021-12-27 15:53:50|348.23|344.13|348.3|344.2|348.3|344.2|348.23|344.13|5
1640620440000|2021-12-27 15:54:00|348.29|344.19|348.26|344.16|348.29|344.19|348.25|344.15|4
1640620450000|2021-12-27 15:54:10|348.23|344.13|348.24|344.14|348.31|344.21|348.23|344.13|14
1640620460000|2021-12-27 15:54:20|348.26|344.16|348.14|344.04|348.26|344.16|348.12|344.02|13
1640620470000|2021-12-27 15:54:30|348.13|344.03|348.13|344.03|348.15|344.05|348.12|344.02|6
1640620480000|2021-12-27 15:54:40|348.12|344.02|348.15|344.05|348.15|344.05|348.12|344.02|3
1640620490000|2021-12-27 15:54:50|348.14|344.04|348.12|344.02|348.14|344.04|348.12|344.02|4
1640620500000|2021-12-27 15:55:00|348.13|344.03|348.15|344.05|348.18|344.08|348.13|344.03|8
1640620510000|2021-12-27 15:55:10|348.13|344.03|348.22|344.12|348.27|344.17|348.13|344.03|13
1640620520000|2021-12-27 15:55:20|348.25|344.15|348.22|344.12|348.25|344.15|348.2|344.1|4
1640620530000|2021-12-27 15:55:30|348.25|344.15|348.26|344.16|348.26|344.16|348.22|344.12|5
1640620540000|2021-12-27 15:55:40|348.25|344.15|348.25|344.15|348.25|344.15|348.25|344.15|1
1640620550000|2021-12-27 15:55:50|348.22|344.12|348.23|344.13|348.24|344.14|348.22|344.12|6
1640620560000|2021-12-27 15:56:00|348.17|344.07|348.21|344.11|348.21|344.11|348.17|344.07|4
1640620570000|2021-12-27 15:56:10|348.23|344.13|348.22|344.12|348.23|344.13|348.15|344.05|8
1640620580000|2021-12-27 15:56:20|348.23|344.13|348.22|344.12|348.23|344.13|348.2|344.1|4
1640620590000|2021-12-27 15:56:30|348.24|344.14|348.25|344.15|348.29|344.19|348.23|344.13|9
1640620600000|2021-12-27 15:56:40|348.26|344.16|348.24|344.14|348.27|344.17|348.22|344.12|8
1640620610000|2021-12-27 15:56:50|348.25|344.15|348.26|344.16|348.27|344.17|348.25|344.15|3
1640620620000|2021-12-27 15:57:00|348.27|344.17|348.33|344.23|348.33|344.23|348.27|344.17|3
1640620630000|2021-12-27 15:57:10|348.35|344.25|348.18|344.08|348.35|344.25|348.18|344.08|13
1640620640000|2021-12-27 15:57:20|348.17|344.07|348.21|344.11|348.21|344.11|348.17|344.07|6
1640620650000|2021-12-27 15:57:30|348.2|344.1|348.23|344.13|348.26|344.16|348.19|344.09|7
1640620660000|2021-12-27 15:57:40|348.24|344.14|348.3|344.2|348.3|344.2|348.24|344.14|6
1640620670000|2021-12-27 15:57:50|348.28|344.18|348.28|344.18|348.28|344.18|348.28|344.18|1
1640620680000|2021-12-27 15:58:00|348.29|344.19|348.27|344.17|348.32|344.22|348.27|344.17|6
1640620690000|2021-12-27 15:58:10|348.3|344.2|348.32|344.22|348.32|344.22|348.3|344.2|5
1640620700000|2021-12-27 15:58:20|348.34|344.24|348.32|344.22|348.34|344.24|348.32|344.22|2
1640620710000|2021-12-27 15:58:30|348.34|344.24|348.32|344.22|348.34|344.24|348.3|344.2|3
1640620720000|2021-12-27 15:58:40|348.31|344.21|348.26|344.16|348.31|344.21|348.25|344.15|6
1640620730000|2021-12-27 15:58:50|348.25|344.15|348.25|344.15|348.25|344.15|348.25|344.15|1
1640620740000|2021-12-27 15:59:00|348.23|344.13|348.29|344.19|348.29|344.19|348.23|344.13|8
1640620750000|2021-12-27 15:59:10|348.26|344.16|348.28|344.18|348.28|344.18|348.26|344.16|3
1640620760000|2021-12-27 15:59:20|348.36|344.26|348.31|344.21|348.37|344.27|348.3|344.2|7
1640620770000|2021-12-27 15:59:30|348.3|344.2|348.33|344.23|348.33|344.23|348.3|344.2|3
1640620780000|2021-12-27 15:59:40|348.31|344.21|348.26|344.16|348.33|344.23|348.26|344.16|4
1640620790000|2021-12-27 15:59:50|348.25|344.15|348.28|344.18|348.3|344.2|348.25|344.15|8
1640620800000|2021-12-27 16:00:00|348.24|344.14|348.43|344.33|348.43|344.33|348.24|344.14|7
1640620810000|2021-12-27 16:00:10|348.44|344.34|348.43|344.33|348.45|344.35|348.41|344.31|16
1640620820000|2021-12-27 16:00:20|348.4|344.3|348.57|344.47|348.59|344.49|348.4|344.3|10
1640620830000|2021-12-27 16:00:30|348.56|344.46|348.57|344.47|348.61|344.51|348.52|344.42|7
1640620840000|2021-12-27 16:00:40|348.59|344.49|348.57|344.47|348.61|344.51|348.57|344.47|10
1640620850000|2021-12-27 16:00:50|348.55|344.45|348.56|344.46|348.58|344.48|348.54|344.44|9
1640620860000|2021-12-27 16:01:00|348.6|344.5|348.56|344.46|348.63|344.53|348.55|344.45|9
1640620870000|2021-12-27 16:01:10|348.57|344.47|348.63|344.53|348.65|344.55|348.57|344.47|7
1640620880000|2021-12-27 16:01:20|348.61|344.51|348.6|344.5|348.63|344.53|348.6|344.5|4
1640620890000|2021-12-27 16:01:30|348.62|344.52|348.63|344.53|348.63|344.53|348.62|344.52|2
1640620900000|2021-12-27 16:01:40|348.62|344.52|348.59|344.49|348.63|344.53|348.59|344.49|9
1640620910000|2021-12-27 16:01:50|348.61|344.51|348.75|344.65|348.8|344.7|348.61|344.51|15
1640620930000|2021-12-27 16:02:10|348.78|344.68|348.85|344.75|348.86|344.76|348.78|344.68|5
1640620940000|2021-12-27 16:02:20|348.89|344.79|348.87|344.77|348.92|344.82|348.87|344.77|8
1640620950000|2021-12-27 16:02:30|348.91|344.81|348.92|344.82|348.92|344.82|348.91|344.81|2
1640620960000|2021-12-27 16:02:40|348.91|344.81|348.91|344.81|348.91|344.81|348.91|344.81|1
1640620970000|2021-12-27 16:02:50|348.92|344.82|348.61|344.51|348.96|344.86|348.6|344.5|18
1640620980000|2021-12-27 16:03:00|348.62|344.52|348.57|344.47|348.62|344.52|348.54|344.44|16
1640620990000|2021-12-27 16:03:10|348.56|344.46|348.49|344.39|348.61|344.51|348.45|344.35|16
1640621000000|2021-12-27 16:03:20|348.46|344.36|348.34|344.24|348.47|344.37|348.34|344.24|15
1640621010000|2021-12-27 16:03:30|348.32|344.22|348.17|344.07|348.33|344.23|348.17|344.07|11
1640621020000|2021-12-27 16:03:40|348.18|344.08|348.18|344.08|348.2|344.1|348.16|344.06|15
1640621030000|2021-12-27 16:03:50|348.17|344.07|348.18|344.08|348.23|344.13|348.17|344.07|12
1640621040000|2021-12-27 16:04:00|348.21|344.11|348.23|344.13|348.23|344.13|348.13|344.03|9
1640621050000|2021-12-27 16:04:10|348.25|344.15|348.25|344.15|348.25|344.15|348.22|344.12|3
1640621060000|2021-12-27 16:04:20|348.22|344.12|348.23|344.13|348.23|344.13|348.22|344.12|2
1640621070000|2021-12-27 16:04:30|348.24|344.14|348.22|344.12|348.24|344.14|348.21|344.11|3
1640621080000|2021-12-27 16:04:40|348.21|344.11|348.22|344.12|348.23|344.13|348.21|344.11|5
1640621090000|2021-12-27 16:04:50|348.24|344.14|348.23|344.13|348.24|344.14|348.22|344.12|6
1640621100000|2021-12-27 16:05:00|348.22|344.12|348.26|344.16|348.28|344.18|348.22|344.12|6
1640621110000|2021-12-27 16:05:10|348.27|344.17|348.24|344.14|348.27|344.17|348.24|344.14|2
1640621120000|2021-12-27 16:05:20|348.23|344.13|348.08|343.98|348.23|344.13|348.08|343.98|7
1640621130000|2021-12-27 16:05:30|348.1|344|347.79|343.69|348.1|344|347.79|343.69|22
1640621140000|2021-12-27 16:05:40|347.78|343.68|347.7|343.6|347.79|343.69|347.68|343.58|15
1640621150000|2021-12-27 16:05:50|347.67|343.57|347.75|343.65|347.75|343.65|347.67|343.57|9
1640621160000|2021-12-27 16:06:00|347.74|343.64|347.86|343.76|347.87|343.77|347.74|343.64|6
1640621170000|2021-12-27 16:06:10|347.87|343.77|347.86|343.76|347.94|343.84|347.83|343.73|7
1640621180000|2021-12-27 16:06:20|347.85|343.75|347.81|343.71|347.93|343.83|347.81|343.71|9
1640621190000|2021-12-27 16:06:30|347.76|343.66|347.67|343.57|347.78|343.68|347.63|343.53|19
1640621200000|2021-12-27 16:06:40|347.66|343.56|347.64|343.54|347.66|343.56|347.63|343.53|5
1640621210000|2021-12-27 16:06:50|347.65|343.55|347.64|343.54|347.65|343.55|347.64|343.54|2
1640621220000|2021-12-27 16:07:00|347.66|343.56|347.64|343.54|347.66|343.56|347.64|343.54|2
1640621230000|2021-12-27 16:07:10|347.66|343.56|347.64|343.54|347.66|343.56|347.64|343.54|2
1640621240000|2021-12-27 16:07:20|347.71|343.61|347.71|343.61|347.71|343.61|347.71|343.61|1
1640621250000|2021-12-27 16:07:30|347.72|343.62|347.72|343.62|347.72|343.62|347.72|343.62|1
1640621260000|2021-12-27 16:07:40|347.66|343.56|347.73|343.63|347.75|343.65|347.66|343.56|6
1640621280000|2021-12-27 16:08:00|347.76|343.66|347.74|343.64|347.79|343.69|347.74|343.64|3
1640621290000|2021-12-27 16:08:10|347.7|343.6|347.7|343.6|347.74|343.64|347.7|343.6|3
1640621300000|2021-12-27 16:08:20|347.71|343.61|347.7|343.6|347.72|343.62|347.7|343.6|3
1640621310000|2021-12-27 16:08:30|347.72|343.62|347.73|343.63|347.73|343.63|347.7|343.6|7
1640621320000|2021-12-27 16:08:40|347.7|343.6|347.62|343.52|347.71|343.61|347.61|343.51|10
1640621330000|2021-12-27 16:08:50|347.67|343.57|347.65|343.55|347.67|343.57|347.65|343.55|2
1640621340000|2021-12-27 16:09:00|347.64|343.54|347.66|343.56|347.67|343.57|347.64|343.54|10
1640621350000|2021-12-27 16:09:10|347.72|343.62|347.63|343.53|347.72|343.62|347.63|343.53|11
1640621360000|2021-12-27 16:09:20|347.64|343.54|347.67|343.57|347.73|343.63|347.64|343.54|9
1640621370000|2021-12-27 16:09:30|347.68|343.58|347.66|343.56|347.68|343.58|347.63|343.53|4
1640621380000|2021-12-27 16:09:40|347.65|343.55|347.74|343.64|347.78|343.68|347.63|343.53|10
1640621390000|2021-12-27 16:09:50|347.75|343.65|347.76|343.66|347.8|343.7|347.74|343.64|6
1640621400000|2021-12-27 16:10:00|347.79|343.69|347.7|343.6|347.8|343.7|347.68|343.58|8
1640621410000|2021-12-27 16:10:10|347.69|343.59|347.75|343.65|347.75|343.65|347.69|343.59|4
1640621420000|2021-12-27 16:10:20|347.76|343.66|347.76|343.66|347.76|343.66|347.74|343.64|4
1640621430000|2021-12-27 16:10:30|347.77|343.67|347.82|343.72|347.85|343.75|347.77|343.67|10
1640621440000|2021-12-27 16:10:40|347.85|343.75|347.91|343.81|347.91|343.81|347.85|343.75|3
1640621450000|2021-12-27 16:10:50|347.85|343.75|348.03|343.93|348.03|343.93|347.85|343.75|12
1640621460000|2021-12-27 16:11:00|348.02|343.92|348.21|344.11|348.21|344.11|348.02|343.92|10
1640621470000|2021-12-27 16:11:10|348.22|344.12|348.11|344.01|348.23|344.13|348.1|344|14
1640621480000|2021-12-27 16:11:20|348.12|344.02|348.11|344.01|348.15|344.05|348.02|343.92|15
1640621490000|2021-12-27 16:11:30|348.06|343.96|348.03|343.93|348.16|344.06|348.03|343.93|13
1640621500000|2021-12-27 16:11:40|348|343.9|347.89|343.79|348|343.9|347.79|343.69|14
1640621510000|2021-12-27 16:11:50|347.85|343.75|347.89|343.79|347.91|343.81|347.85|343.75|9
1640621520000|2021-12-27 16:12:00|347.9|343.8|347.91|343.81|347.91|343.81|347.87|343.77|5
1640621530000|2021-12-27 16:12:10|347.88|343.78|348.14|344.04|348.14|344.04|347.88|343.78|10
1640621540000|2021-12-27 16:12:20|348.17|344.07|348.1|344|348.19|344.09|348.06|343.96|15
1640621550000|2021-12-27 16:12:30|347.96|343.86|347.9|343.8|347.96|343.86|347.87|343.77|10
1640621570000|2021-12-27 16:12:50|347.86|343.76|347.9|343.8|347.95|343.85|347.86|343.76|12
1640621580000|2021-12-27 16:13:00|347.89|343.79|347.9|343.8|347.9|343.8|347.83|343.73|4
1640621590000|2021-12-27 16:13:10|347.93|343.83|347.91|343.81|347.93|343.83|347.9|343.8|7
1640621600000|2021-12-27 16:13:20|347.96|343.86|348.1|344|348.1|344|347.96|343.86|4
1640621610000|2021-12-27 16:13:30|348.11|344.01|348.1|344|348.12|344.02|348.05|343.95|10
1640621620000|2021-12-27 16:13:40|348.12|344.02|348.22|344.12|348.22|344.12|348.12|344.02|10
1640621630000|2021-12-27 16:13:50|348.23|344.13|348.24|344.14|348.25|344.15|348.23|344.13|5
1640621640000|2021-12-27 16:14:00|348.25|344.15|348.23|344.13|348.29|344.19|348.16|344.06|14
1640621650000|2021-12-27 16:14:10|348.18|344.08|348.26|344.16|348.26|344.16|348.17|344.07|11
1640621670000|2021-12-27 16:14:30|348.23|344.13|348.19|344.09|348.25|344.15|348.19|344.09|11
1640621680000|2021-12-27 16:14:40|348.18|344.08|347.93|343.83|348.23|344.13|347.93|343.83|11
1640621690000|2021-12-27 16:14:50|347.92|343.82|347.91|343.81|347.96|343.86|347.83|343.73|7
1640621700000|2021-12-27 16:15:00|347.84|343.74|348.05|343.95|348.08|343.98|347.84|343.74|12
1640621710000|2021-12-27 16:15:10|348.06|343.96|348.13|344.03|348.13|344.03|348.05|343.95|10
1640621720000|2021-12-27 16:15:20|348.07|343.97|348.13|344.03|348.14|344.04|348.07|343.97|8
1640621730000|2021-12-27 16:15:30|348.09|343.99|348.19|344.09|348.2|344.1|348.09|343.99|11
1640621740000|2021-12-27 16:15:40|348.16|344.06|348.09|343.99|348.16|344.06|348.05|343.95|16
1640621750000|2021-12-27 16:15:50|348.07|343.97|348.09|343.99|348.1|344|348.07|343.97|4
1640621760000|2021-12-27 16:16:00|348.08|343.98|348.06|343.96|348.14|344.04|348.06|343.96|9
1640621770000|2021-12-27 16:16:10|348.05|343.95|347.99|343.89|348.1|344|347.99|343.89|8
1640621780000|2021-12-27 16:16:20|348.01|343.91|347.81|343.71|348.04|343.94|347.81|343.71|12
1640621790000|2021-12-27 16:16:30|347.82|343.72|347.76|343.66|347.83|343.73|347.74|343.64|5
1640621800000|2021-12-27 16:16:40|347.73|343.63|347.69|343.59|347.75|343.65|347.68|343.58|13
1640621810000|2021-12-27 16:16:50|347.7|343.6|347.65|343.55|347.72|343.62|347.65|343.55|6
1640621820000|2021-12-27 16:17:00|347.64|343.54|347.58|343.48|347.69|343.59|347.58|343.48|7
1640621830000|2021-12-27 16:17:10|347.61|343.51|347.48|343.38|347.61|343.51|347.48|343.38|6
1640621840000|2021-12-27 16:17:20|347.49|343.39|347.43|343.33|347.49|343.39|347.43|343.33|8
1640621850000|2021-12-27 16:17:30|347.44|343.34|347.39|343.29|347.49|343.39|347.36|343.26|22
1640621860000|2021-12-27 16:17:40|347.38|343.28|347.38|343.28|347.38|343.28|347.38|343.28|1
1640621870000|2021-12-27 16:17:50|347.37|343.27|347.48|343.38|347.49|343.39|347.37|343.27|13
1640621880000|2021-12-27 16:18:00|347.52|343.42|347.51|343.41|347.54|343.44|347.5|343.4|6
1640621890000|2021-12-27 16:18:10|347.52|343.42|347.56|343.46|347.58|343.48|347.52|343.42|8
1640621900000|2021-12-27 16:18:20|347.6|343.5|347.64|343.54|347.65|343.55|347.57|343.47|12
1640621910000|2021-12-27 16:18:30|347.65|343.55|347.61|343.51|347.72|343.62|347.58|343.48|15
1640621920000|2021-12-27 16:18:40|347.6|343.5|347.62|343.52|347.62|343.52|347.58|343.48|8
1640621930000|2021-12-27 16:18:50|347.58|343.48|347.6|343.5|347.61|343.51|347.55|343.45|5
1640621940000|2021-12-27 16:19:00|347.58|343.48|347.65|343.55|347.66|343.56|347.58|343.48|8
1640621950000|2021-12-27 16:19:10|347.67|343.57|347.71|343.61|347.72|343.62|347.67|343.57|3
1640621960000|2021-12-27 16:19:20|347.7|343.6|347.69|343.59|347.73|343.63|347.68|343.58|6
1640621970000|2021-12-27 16:19:30|347.68|343.58|347.68|343.58|347.68|343.58|347.68|343.58|1
1640621980000|2021-12-27 16:19:40|347.62|343.52|347.61|343.51|347.62|343.52|347.61|343.51|2
1640621990000|2021-12-27 16:19:50|347.66|343.56|347.61|343.51|347.66|343.56|347.61|343.51|2
1640622000000|2021-12-27 16:20:00|347.6|343.5|347.49|343.39|347.61|343.51|347.49|343.39|9
1640622010000|2021-12-27 16:20:10|347.44|343.34|347.39|343.29|347.44|343.34|347.35|343.25|10
1640622020000|2021-12-27 16:20:20|347.41|343.31|347.41|343.31|347.43|343.33|347.39|343.29|5
1640622030000|2021-12-27 16:20:30|347.4|343.3|347.37|343.27|347.41|343.31|347.37|343.27|11
1640622040000|2021-12-27 16:20:40|347.39|343.29|347.38|343.28|347.39|343.29|347.26|343.16|17
1640622050000|2021-12-27 16:20:50|347.37|343.27|347.51|343.41|347.61|343.51|347.36|343.26|10
1640622060000|2021-12-27 16:21:00|347.57|343.47|347.61|343.51|347.61|343.51|347.57|343.47|9
1640622070000|2021-12-27 16:21:10|347.55|343.45|347.61|343.51|347.61|343.51|347.55|343.45|8
1640622080000|2021-12-27 16:21:20|347.57|343.47|347.55|343.45|347.6|343.5|347.52|343.42|10
1640622090000|2021-12-27 16:21:30|347.51|343.41|347.53|343.43|347.58|343.48|347.5|343.4|13
1640622100000|2021-12-27 16:21:40|347.5|343.4|347.49|343.39|347.58|343.48|347.44|343.34|7
1640622110000|2021-12-27 16:21:50|347.48|343.38|347.51|343.41|347.56|343.46|347.48|343.38|7
1640622130000|2021-12-27 16:22:10|347.52|343.42|347.61|343.51|347.61|343.51|347.51|343.41|11
1640622140000|2021-12-27 16:22:20|347.58|343.48|347.58|343.48|347.58|343.48|347.58|343.48|1
1640622150000|2021-12-27 16:22:30|347.62|343.52|347.58|343.48|347.68|343.58|347.57|343.47|7
1640622160000|2021-12-27 16:22:40|347.59|343.49|347.62|343.52|347.62|343.52|347.58|343.48|5
1640622170000|2021-12-27 16:22:50|347.58|343.48|347.57|343.47|347.59|343.49|347.57|343.47|3
1640622180000|2021-12-27 16:23:00|347.56|343.46|347.55|343.45|347.58|343.48|347.55|343.45|6
1640622190000|2021-12-27 16:23:10|347.57|343.47|347.5|343.4|347.6|343.5|347.49|343.39|11
1640622200000|2021-12-27 16:23:20|347.52|343.42|347.52|343.42|347.52|343.42|347.5|343.4|3
1640622210000|2021-12-27 16:23:30|347.5|343.4|347.47|343.37|347.52|343.42|347.47|343.37|8
1640622220000|2021-12-27 16:23:40|347.46|343.36|347.37|343.27|347.46|343.36|347.36|343.26|6
1640622230000|2021-12-27 16:23:50|347.43|343.33|347.38|343.28|347.43|343.33|347.32|343.22|10
1640622240000|2021-12-27 16:24:00|347.36|343.26|347.41|343.31|347.46|343.36|347.36|343.26|8
1640622250000|2021-12-27 16:24:10|347.44|343.34|347.43|343.33|347.48|343.38|347.42|343.32|14
1640622260000|2021-12-27 16:24:20|347.46|343.36|347.46|343.36|347.46|343.36|347.31|343.21|6
1640622270000|2021-12-27 16:24:30|347.45|343.35|347.39|343.29|347.46|343.36|347.39|343.29|8
1640622280000|2021-12-27 16:24:40|347.37|343.27|347.38|343.28|347.39|343.29|347.35|343.25|5
1640622290000|2021-12-27 16:24:50|347.37|343.27|347.35|343.25|347.37|343.27|347.35|343.25|3
1640622300000|2021-12-27 16:25:00|347.32|343.22|347.34|343.24|347.34|343.24|347.32|343.22|2
1640622320000|2021-12-27 16:25:20|347.33|343.23|347.35|343.25|347.4|343.3|347.29|343.19|7
1640622330000|2021-12-27 16:25:30|347.32|343.22|347.31|343.21|347.34|343.24|347.31|343.21|3
1640622340000|2021-12-27 16:25:40|347.37|343.27|347.37|343.27|347.38|343.28|347.35|343.25|4
1640622350000|2021-12-27 16:25:50|347.32|343.22|347.39|343.29|347.4|343.3|347.32|343.22|13
1640622360000|2021-12-27 16:26:00|347.44|343.34|347.42|343.32|347.47|343.37|347.4|343.3|13
1640622370000|2021-12-27 16:26:10|347.44|343.34|347.45|343.35|347.51|343.41|347.4|343.3|9
1640622380000|2021-12-27 16:26:20|347.46|343.36|347.47|343.37|347.5|343.4|347.36|343.26|12
1640622390000|2021-12-27 16:26:30|347.46|343.36|347.49|343.39|347.53|343.43|347.46|343.36|7
1640622400000|2021-12-27 16:26:40|347.52|343.42|347.52|343.42|347.52|343.42|347.48|343.38|3
1640622410000|2021-12-27 16:26:50|347.54|343.44|347.52|343.42|347.54|343.44|347.51|343.41|3
1640622420000|2021-12-27 16:27:00|347.53|343.43|347.55|343.45|347.58|343.48|347.53|343.43|6
1640622430000|2021-12-27 16:27:10|347.56|343.46|347.43|343.33|347.56|343.46|347.43|343.33|13
1640622440000|2021-12-27 16:27:20|347.44|343.34|347.55|343.45|347.58|343.48|347.43|343.33|14
1640622450000|2021-12-27 16:27:30|347.54|343.44|347.55|343.45|347.55|343.45|347.54|343.44|2
1640622460000|2021-12-27 16:27:40|347.56|343.46|347.56|343.46|347.57|343.47|347.55|343.45|4
1640622470000|2021-12-27 16:27:50|347.58|343.48|347.6|343.5|347.6|343.5|347.55|343.45|3
1640622480000|2021-12-27 16:28:00|347.56|343.46|347.56|343.46|347.56|343.46|347.56|343.46|1
1640622500000|2021-12-27 16:28:20|347.6|343.5|347.61|343.51|347.66|343.56|347.6|343.5|10
1640622510000|2021-12-27 16:28:30|347.65|343.55|347.65|343.55|347.65|343.55|347.62|343.52|3
1640622520000|2021-12-27 16:28:40|347.64|343.54|347.65|343.55|347.65|343.55|347.62|343.52|3
1640622530000|2021-12-27 16:28:50|347.68|343.58|347.72|343.62|347.73|343.63|347.68|343.58|7
1640622540000|2021-12-27 16:29:00|347.7|343.6|347.73|343.63|347.74|343.64|347.7|343.6|7
1640622550000|2021-12-27 16:29:10|347.76|343.66|347.76|343.66|347.78|343.68|347.7|343.6|11
1640622560000|2021-12-27 16:29:20|347.73|343.63|347.93|343.83|347.93|343.83|347.73|343.63|7
1640622570000|2021-12-27 16:29:30|347.94|343.84|347.96|343.86|347.96|343.86|347.94|343.84|3
1640622580000|2021-12-27 16:29:40|347.95|343.85|347.93|343.83|347.96|343.86|347.9|343.8|8
1640622590000|2021-12-27 16:29:50|347.9|343.8|347.84|343.74|347.91|343.81|347.83|343.73|8
1640622600000|2021-12-27 16:30:00|347.85|343.75|347.79|343.69|347.85|343.75|347.75|343.65|7
1640622610000|2021-12-27 16:30:10|347.72|343.62|347.81|343.71|347.82|343.72|347.72|343.62|5
1640622620000|2021-12-27 16:30:20|347.82|343.72|347.84|343.74|347.84|343.74|347.81|343.71|4
1640622640000|2021-12-27 16:30:40|347.85|343.75|347.85|343.75|347.85|343.75|347.84|343.74|3
1640622650000|2021-12-27 16:30:50|347.86|343.76|347.86|343.76|347.87|343.77|347.85|343.75|5
1640622660000|2021-12-27 16:31:00|347.92|343.82|347.96|343.86|347.96|343.86|347.92|343.82|7
1640622670000|2021-12-27 16:31:10|347.95|343.85|347.96|343.86|347.96|343.86|347.95|343.85|2
1640622680000|2021-12-27 16:31:20|347.94|343.84|347.96|343.86|347.96|343.86|347.87|343.77|4
1640622690000|2021-12-27 16:31:30|347.91|343.81|347.96|343.86|347.96|343.86|347.91|343.81|4
1640622710000|2021-12-27 16:31:50|347.92|343.82|347.96|343.86|347.96|343.86|347.92|343.82|2
1640622720000|2021-12-27 16:32:00|347.95|343.85|348|343.9|348|343.9|347.95|343.85|3
1640622730000|2021-12-27 16:32:10|347.95|343.85|347.86|343.76|347.95|343.85|347.86|343.76|3
1640622740000|2021-12-27 16:32:20|347.88|343.78|347.88|343.78|347.88|343.78|347.88|343.78|1
1640622750000|2021-12-27 16:32:30|347.85|343.75|347.92|343.82|347.93|343.83|347.85|343.75|5
1640622760000|2021-12-27 16:32:40|347.94|343.84|348.02|343.92|348.02|343.92|347.94|343.84|7
1640622780000|2021-12-27 16:33:00|348.01|343.91|348.02|343.92|348.06|343.96|348.01|343.91|8
1640622790000|2021-12-27 16:33:10|348.05|343.95|348.05|343.95|348.05|343.95|348.03|343.93|4
1640622800000|2021-12-27 16:33:20|348.04|343.94|348.03|343.93|348.05|343.95|348.03|343.93|4
1640622810000|2021-12-27 16:33:30|348.02|343.92|348.02|343.92|348.02|343.92|348.01|343.91|3
1640622820000|2021-12-27 16:33:40|348.01|343.91|347.87|343.77|348.01|343.91|347.87|343.77|8
1640622830000|2021-12-27 16:33:50|347.96|343.86|347.87|343.77|347.96|343.86|347.87|343.77|2
1640622840000|2021-12-27 16:34:00|347.88|343.78|347.97|343.87|348|343.9|347.85|343.75|8
1640622850000|2021-12-27 16:34:10|348|343.9|348.1|344|348.12|344.02|347.98|343.88|10
1640622860000|2021-12-27 16:34:20|348.07|343.97|348.12|344.02|348.12|344.02|348.07|343.97|6
1640622870000|2021-12-27 16:34:30|348.07|343.97|348.13|344.03|348.13|344.03|348.07|343.97|4
1640622890000|2021-12-27 16:34:50|348.14|344.04|348.14|344.04|348.16|344.06|348.14|344.04|6
1640622900000|2021-12-27 16:35:00|348.16|344.06|348.16|344.06|348.18|344.08|348.16|344.06|4
1640622910000|2021-12-27 16:35:10|348.12|344.02|348.16|344.06|348.16|344.06|348.12|344.02|2
1640622920000|2021-12-27 16:35:20|348.12|344.02|348.04|343.94|348.12|344.02|348.04|343.94|9
1640622930000|2021-12-27 16:35:30|348.06|343.96|347.79|343.69|348.07|343.97|347.79|343.69|12
1640622940000|2021-12-27 16:35:40|347.78|343.68|347.6|343.5|347.78|343.68|347.6|343.5|10
1640622950000|2021-12-27 16:35:50|347.63|343.53|347.6|343.5|347.63|343.53|347.6|343.5|8
1640622960000|2021-12-27 16:36:00|347.63|343.53|347.65|343.55|347.68|343.58|347.58|343.48|12
1640622970000|2021-12-27 16:36:10|347.64|343.54|347.58|343.48|347.64|343.54|347.56|343.46|14
1640622980000|2021-12-27 16:36:20|347.56|343.46|347.65|343.55|347.66|343.56|347.56|343.46|9
1640622990000|2021-12-27 16:36:30|347.64|343.54|347.64|343.54|347.64|343.54|347.58|343.48|5
1640623000000|2021-12-27 16:36:40|347.58|343.48|347.38|343.28|347.63|343.53|347.36|343.26|18
1640623010000|2021-12-27 16:36:50|347.43|343.33|347.48|343.38|347.48|343.38|347.4|343.3|15
1640623020000|2021-12-27 16:37:00|347.49|343.39|347.67|343.57|347.68|343.58|347.45|343.35|23
1640623030000|2021-12-27 16:37:10|347.66|343.56|347.88|343.78|347.88|343.78|347.66|343.56|12
1640623040000|2021-12-27 16:37:20|347.86|343.76|347.86|343.76|347.88|343.78|347.77|343.67|15
1640623050000|2021-12-27 16:37:30|347.78|343.68|347.8|343.7|347.8|343.7|347.75|343.65|11
1640623060000|2021-12-27 16:37:40|347.79|343.69|347.78|343.68|347.83|343.73|347.78|343.68|11
1640623070000|2021-12-27 16:37:50|347.79|343.69|347.76|343.66|347.81|343.71|347.75|343.65|6
1640623080000|2021-12-27 16:38:00|347.75|343.65|347.74|343.64|347.77|343.67|347.74|343.64|10
1640623090000|2021-12-27 16:38:10|347.78|343.68|347.76|343.66|347.82|343.72|347.72|343.62|8
1640623100000|2021-12-27 16:38:20|347.73|343.63|347.72|343.62|347.73|343.63|347.7|343.6|6
1640623110000|2021-12-27 16:38:30|347.7|343.6|347.71|343.61|347.73|343.63|347.7|343.6|5
1640623120000|2021-12-27 16:38:40|347.74|343.64|347.7|343.6|347.82|343.72|347.69|343.59|7
1640623130000|2021-12-27 16:38:50|347.73|343.63|347.64|343.54|347.73|343.63|347.64|343.54|12
1640623140000|2021-12-27 16:39:00|347.63|343.53|347.59|343.49|347.67|343.57|347.51|343.41|11
1640623150000|2021-12-27 16:39:10|347.6|343.5|347.68|343.58|347.68|343.58|347.59|343.49|7
1640623160000|2021-12-27 16:39:20|347.75|343.65|347.75|343.65|347.78|343.68|347.71|343.61|11
1640623170000|2021-12-27 16:39:30|347.76|343.66|347.76|343.66|347.76|343.66|347.76|343.66|1
1640623180000|2021-12-27 16:39:40|347.78|343.68|347.77|343.67|347.84|343.74|347.73|343.63|18
1640623190000|2021-12-27 16:39:50|347.78|343.68|347.86|343.76|347.86|343.76|347.76|343.66|10
1640623200000|2021-12-27 16:40:00|347.85|343.75|347.77|343.67|347.89|343.79|347.77|343.67|9
1640623210000|2021-12-27 16:40:10|347.76|343.66|347.75|343.65|347.78|343.68|347.75|343.65|5
1640623220000|2021-12-27 16:40:20|347.8|343.7|347.75|343.65|347.8|343.7|347.74|343.64|13
1640623230000|2021-12-27 16:40:30|347.78|343.68|347.98|343.88|347.98|343.88|347.78|343.68|15
1640623240000|2021-12-27 16:40:40|347.97|343.87|347.96|343.86|347.98|343.88|347.95|343.85|9
1640623250000|2021-12-27 16:40:50|347.97|343.87|347.97|343.87|347.97|343.87|347.92|343.82|8
1640623260000|2021-12-27 16:41:00|347.96|343.86|347.96|343.86|347.98|343.88|347.91|343.81|14
1640623270000|2021-12-27 16:41:10|347.97|343.87|347.97|343.87|347.98|343.88|347.97|343.87|3
1640623280000|2021-12-27 16:41:20|347.98|343.88|347.82|343.72|347.98|343.88|347.66|343.56|17
1640623290000|2021-12-27 16:41:30|347.86|343.76|347.83|343.73|347.86|343.76|347.83|343.73|2
1640623300000|2021-12-27 16:41:40|347.98|343.88|347.99|343.89|348.03|343.93|347.92|343.82|10
1640623310000|2021-12-27 16:41:50|347.98|343.88|347.95|343.85|347.99|343.89|347.94|343.84|8
1640623320000|2021-12-27 16:42:00|347.96|343.86|347.99|343.89|348.05|343.95|347.96|343.86|10
1640623330000|2021-12-27 16:42:10|347.96|343.86|347.98|343.88|348|343.9|347.88|343.78|19
1640623340000|2021-12-27 16:42:20|348|343.9|347.98|343.88|348|343.9|347.98|343.88|3
1640623350000|2021-12-27 16:42:30|347.94|343.84|347.98|343.88|347.98|343.88|347.94|343.84|4
1640623360000|2021-12-27 16:42:40|347.97|343.87|347.99|343.89|348.01|343.91|347.95|343.85|13
1640623370000|2021-12-27 16:42:50|347.98|343.88|348.02|343.92|348.03|343.93|347.98|343.88|17
1640623380000|2021-12-27 16:43:00|348.01|343.91|348.02|343.92|348.02|343.92|347.99|343.89|4
1640623390000|2021-12-27 16:43:10|348.04|343.94|348.04|343.94|348.05|343.95|348.02|343.92|9
1640623400000|2021-12-27 16:43:20|348.02|343.92|348.04|343.94|348.05|343.95|348.02|343.92|4
1640623410000|2021-12-27 16:43:30|348.05|343.95|348.09|343.99|348.09|343.99|348.04|343.94|4
1640623420000|2021-12-27 16:43:40|348.16|344.06|348.15|344.05|348.16|344.06|348.15|344.05|2
1640623430000|2021-12-27 16:43:50|348.16|344.06|348.16|344.06|348.17|344.07|348.16|344.06|3
1640623440000|2021-12-27 16:44:00|348.23|344.13|348.22|344.12|348.26|344.16|348.16|344.06|12
1640623450000|2021-12-27 16:44:10|348.23|344.13|348.22|344.12|348.23|344.13|348.21|344.11|8
1640623460000|2021-12-27 16:44:20|348.2|344.1|348.2|344.1|348.2|344.1|348.2|344.1|1
1640623470000|2021-12-27 16:44:30|348.22|344.12|348.16|344.06|348.22|344.12|348.16|344.06|2
1640623480000|2021-12-27 16:44:40|348.22|344.12|348.26|344.16|348.26|344.16|348.22|344.12|5
1640623490000|2021-12-27 16:44:50|348.25|344.15|348.26|344.16|348.26|344.16|348.25|344.15|2
1640623500000|2021-12-27 16:45:00|348.29|344.19|348.29|344.19|348.3|344.2|348.25|344.15|6
1640623510000|2021-12-27 16:45:10|348.3|344.2|348.3|344.2|348.3|344.2|348.3|344.2|1
1640623520000|2021-12-27 16:45:20|348.31|344.21|348.35|344.25|348.35|344.25|348.3|344.2|5
1640623530000|2021-12-27 16:45:30|348.34|344.24|348.34|344.24|348.34|344.24|348.34|344.24|1
1640623540000|2021-12-27 16:45:40|348.37|344.27|348.37|344.27|348.37|344.27|348.37|344.27|1
1640623550000|2021-12-27 16:45:50|348.36|344.26|348.38|344.28|348.38|344.28|348.36|344.26|5
1640623560000|2021-12-27 16:46:00|348.39|344.29|348.39|344.29|348.39|344.29|348.39|344.29|1
1640623570000|2021-12-27 16:46:10|348.45|344.35|348.51|344.41|348.55|344.45|348.45|344.35|5
1640623580000|2021-12-27 16:46:20|348.55|344.45|348.56|344.46|348.68|344.58|348.55|344.45|14
1640623590000|2021-12-27 16:46:30|348.55|344.45|348.55|344.45|348.55|344.45|348.54|344.44|3
1640623600000|2021-12-27 16:46:40|348.54|344.44|348.53|344.43|348.54|344.44|348.52|344.42|4
1640623610000|2021-12-27 16:46:50|348.55|344.45|348.46|344.36|348.55|344.45|348.46|344.36|11
1640623620000|2021-12-27 16:47:00|348.49|344.39|348.56|344.46|348.56|344.46|348.44|344.34|17
1640623630000|2021-12-27 16:47:10|348.59|344.49|348.66|344.56|348.66|344.56|348.59|344.49|8
1640623640000|2021-12-27 16:47:20|348.58|344.48|348.54|344.44|348.63|344.53|348.54|344.44|10
1640623650000|2021-12-27 16:47:30|348.55|344.45|348.49|344.39|348.55|344.45|348.47|344.37|13
1640623660000|2021-12-27 16:47:40|348.5|344.4|348.52|344.42|348.53|344.43|348.5|344.4|7
1640623670000|2021-12-27 16:47:50|348.51|344.41|348.52|344.42|348.52|344.42|348.51|344.41|4
1640623680000|2021-12-27 16:48:00|348.53|344.43|348.53|344.43|348.53|344.43|348.51|344.41|8
1640623690000|2021-12-27 16:48:10|348.52|344.42|348.55|344.45|348.55|344.45|348.5|344.4|7
1640623700000|2021-12-27 16:48:20|348.56|344.46|348.57|344.47|348.57|344.47|348.54|344.44|11
1640623710000|2021-12-27 16:48:30|348.58|344.48|348.57|344.47|348.58|344.48|348.55|344.45|10
1640623720000|2021-12-27 16:48:40|348.56|344.46|348.44|344.34|348.58|344.48|348.44|344.34|11
1640623730000|2021-12-27 16:48:50|348.45|344.35|348.44|344.34|348.47|344.37|348.44|344.34|3
1640623750000|2021-12-27 16:49:10|348.43|344.33|348.37|344.27|348.44|344.34|348.36|344.26|10
1640623770000|2021-12-27 16:49:30|348.4|344.3|348.43|344.33|348.46|344.36|348.38|344.28|8
1640623780000|2021-12-27 16:49:40|348.46|344.36|348.42|344.32|348.47|344.37|348.42|344.32|4
1640623790000|2021-12-27 16:49:50|348.41|344.31|348.41|344.31|348.42|344.32|348.41|344.31|3
1640623800000|2021-12-27 16:50:00|348.44|344.34|348.53|344.43|348.53|344.43|348.44|344.34|12
1640623820000|2021-12-27 16:50:20|348.5|344.4|348.39|344.29|348.52|344.42|348.39|344.29|13
1640623830000|2021-12-27 16:50:30|348.38|344.28|348.37|344.27|348.38|344.28|348.37|344.27|2
1640623850000|2021-12-27 16:50:50|348.41|344.31|348.42|344.32|348.43|344.33|348.41|344.31|4
1640623860000|2021-12-27 16:51:00|348.46|344.36|348.52|344.42|348.52|344.42|348.46|344.36|2
1640623870000|2021-12-27 16:51:10|348.53|344.43|348.54|344.44|348.56|344.46|348.53|344.43|5
1640623880000|2021-12-27 16:51:20|348.51|344.41|348.51|344.41|348.54|344.44|348.51|344.41|6
1640623890000|2021-12-27 16:51:30|348.5|344.4|348.49|344.39|348.5|344.4|348.47|344.37|7
1640623900000|2021-12-27 16:51:40|348.46|344.36|348.52|344.42|348.54|344.44|348.46|344.36|9
1640623910000|2021-12-27 16:51:50|348.53|344.43|348.51|344.41|348.53|344.43|348.5|344.4|5
1640623920000|2021-12-27 16:52:00|348.53|344.43|348.58|344.48|348.6|344.5|348.53|344.43|4
1640623930000|2021-12-27 16:52:10|348.57|344.47|348.59|344.49|348.59|344.49|348.57|344.47|2
1640623940000|2021-12-27 16:52:20|348.6|344.5|348.56|344.46|348.6|344.5|348.54|344.44|13
1640623950000|2021-12-27 16:52:30|348.54|344.44|348.54|344.44|348.56|344.46|348.53|344.43|4
1640623960000|2021-12-27 16:52:40|348.55|344.45|348.53|344.43|348.55|344.45|348.53|344.43|3
1640623970000|2021-12-27 16:52:50|348.51|344.41|348.54|344.44|348.56|344.46|348.51|344.41|4
1640623980000|2021-12-27 16:53:00|348.53|344.43|348.47|344.37|348.54|344.44|348.44|344.34|8
1640623990000|2021-12-27 16:53:10|348.48|344.38|348.52|344.42|348.52|344.42|348.47|344.37|5
1640624000000|2021-12-27 16:53:20|348.51|344.41|348.47|344.37|348.51|344.41|348.43|344.33|6
1640624010000|2021-12-27 16:53:30|348.46|344.36|348.44|344.34|348.49|344.39|348.44|344.34|12
1640624020000|2021-12-27 16:53:40|348.46|344.36|348.47|344.37|348.47|344.37|348.46|344.36|2
1640624030000|2021-12-27 16:53:50|348.46|344.36|348.47|344.37|348.48|344.38|348.46|344.36|4
1640624040000|2021-12-27 16:54:00|348.45|344.35|348.45|344.35|348.5|344.4|348.43|344.33|21
1640624050000|2021-12-27 16:54:10|348.47|344.37|348.47|344.37|348.52|344.42|348.45|344.35|15
1640624060000|2021-12-27 16:54:20|348.45|344.35|348.46|344.36|348.54|344.44|348.45|344.35|16
1640624070000|2021-12-27 16:54:30|348.47|344.37|348.49|344.39|348.51|344.41|348.47|344.37|10
1640624080000|2021-12-27 16:54:40|348.47|344.37|348.56|344.46|348.57|344.47|348.47|344.37|15
1640624090000|2021-12-27 16:54:50|348.57|344.47|348.51|344.41|348.62|344.52|348.49|344.39|11
1640624100000|2021-12-27 16:55:00|348.5|344.4|348.43|344.33|348.5|344.4|348.43|344.33|11
1640624110000|2021-12-27 16:55:10|348.42|344.32|348.45|344.35|348.46|344.36|348.42|344.32|8
1640624120000|2021-12-27 16:55:20|348.43|344.33|348.55|344.45|348.55|344.45|348.43|344.33|11
1640624130000|2021-12-27 16:55:30|348.56|344.46|348.61|344.51|348.61|344.51|348.56|344.46|11
1640624140000|2021-12-27 16:55:40|348.59|344.49|348.72|344.62|348.83|344.73|348.57|344.47|19
1640624150000|2021-12-27 16:55:50|348.73|344.63|348.69|344.59|348.73|344.63|348.69|344.59|10
1640624160000|2021-12-27 16:56:00|348.68|344.58|348.72|344.62|348.72|344.62|348.64|344.54|11
1640624170000|2021-12-27 16:56:10|348.74|344.64|348.84|344.74|348.87|344.77|348.72|344.62|10
1640624180000|2021-12-27 16:56:20|348.82|344.72|348.83|344.73|348.93|344.83|348.81|344.71|17
1640624190000|2021-12-27 16:56:30|348.91|344.81|348.91|344.81|348.91|344.81|348.77|344.67|4
1640624220000|2021-12-27 16:57:00|348.93|344.83|348.91|344.81|348.93|344.83|348.91|344.81|3
1640624230000|2021-12-27 16:57:10|348.92|344.82|348.93|344.83|348.93|344.83|348.92|344.82|2
1640624240000|2021-12-27 16:57:20|348.91|344.81|348.92|344.82|348.92|344.82|348.91|344.81|2
1640624250000|2021-12-27 16:57:30|348.94|344.84|348.83|344.73|348.94|344.84|348.81|344.71|12
1640624260000|2021-12-27 16:57:40|348.85|344.75|348.79|344.69|348.86|344.76|348.79|344.69|6
1640624270000|2021-12-27 16:57:50|348.78|344.68|348.72|344.62|348.78|344.68|348.69|344.59|4
1640624280000|2021-12-27 16:58:00|348.73|344.63|348.73|344.63|348.77|344.67|348.69|344.59|13
1640624290000|2021-12-27 16:58:10|348.74|344.64|348.74|344.64|348.76|344.66|348.74|344.64|5
1640624300000|2021-12-27 16:58:20|348.76|344.66|348.74|344.64|348.77|344.67|348.74|344.64|4
1640624310000|2021-12-27 16:58:30|348.71|344.61|348.75|344.65|348.75|344.65|348.71|344.61|9
1640624320000|2021-12-27 16:58:40|348.8|344.7|348.77|344.67|348.8|344.7|348.73|344.63|9
1640624330000|2021-12-27 16:58:50|348.78|344.68|348.91|344.81|348.91|344.81|348.78|344.68|10
1640624340000|2021-12-27 16:59:00|348.92|344.82|348.91|344.81|348.93|344.83|348.91|344.81|7
1640624350000|2021-12-27 16:59:10|348.94|344.84|348.91|344.81|348.96|344.86|348.91|344.81|3
1640624380000|2021-12-27 16:59:40|348.96|344.86|349.08|344.98|349.08|344.98|348.96|344.86|6
1640624390000|2021-12-27 16:59:50|349.05|344.95|349.04|344.94|349.05|344.95|349.02|344.92|5
1640624400000|2021-12-27 17:00:00|349.05|344.95|349.27|345.17|349.35|345.25|349.05|344.95|12
1640624410000|2021-12-27 17:00:10|349.32|345.22|349.3|345.2|349.32|345.22|349.26|345.16|10
1640624420000|2021-12-27 17:00:20|349.28|345.18|349.28|345.18|349.33|345.23|349.23|345.13|6
1640624440000|2021-12-27 17:00:40|349.31|345.21|349.31|345.21|349.31|345.21|349.31|345.21|1
1640624450000|2021-12-27 17:00:50|349.29|345.19|349.31|345.21|349.31|345.21|349.28|345.18|5
1640624460000|2021-12-27 17:01:00|349.35|345.25|349.41|345.31|349.41|345.31|349.33|345.23|10
1640624470000|2021-12-27 17:01:10|349.44|345.34|349.46|345.36|349.46|345.36|349.43|345.33|10
1640624480000|2021-12-27 17:01:20|349.47|345.37|349.5|345.4|349.53|345.43|349.45|345.35|8
1640624490000|2021-12-27 17:01:30|349.49|345.39|349.5|345.4|349.53|345.43|349.47|345.37|10
1640624500000|2021-12-27 17:01:40|349.51|345.41|349.5|345.4|349.51|345.41|349.49|345.39|5
1640624510000|2021-12-27 17:01:50|349.48|345.38|349.38|345.28|349.49|345.39|349.38|345.28|14
1640624520000|2021-12-27 17:02:00|349.39|345.29|349.4|345.3|349.4|345.3|349.39|345.29|2
1640624530000|2021-12-27 17:02:10|349.41|345.31|349.4|345.3|349.47|345.37|349.38|345.28|10
1640624540000|2021-12-27 17:02:20|349.36|345.26|349.33|345.23|349.36|345.26|349.3|345.2|10
1640624550000|2021-12-27 17:02:30|349.34|345.24|349.36|345.26|349.4|345.3|349.34|345.24|6
1640624560000|2021-12-27 17:02:40|349.37|345.27|349.32|345.22|349.37|345.27|349.32|345.22|4
1640624570000|2021-12-27 17:02:50|349.31|345.21|349.36|345.26|349.36|345.26|349.31|345.21|6
1640624580000|2021-12-27 17:03:00|349.35|345.25|349.4|345.3|349.42|345.32|349.35|345.25|5
1640624590000|2021-12-27 17:03:10|349.36|345.26|349.37|345.27|349.37|345.27|349.36|345.26|2
1640624600000|2021-12-27 17:03:20|349.33|345.23|349.32|345.22|349.33|345.23|349.32|345.22|4
1640624610000|2021-12-27 17:03:30|349.33|345.23|349.35|345.25|349.36|345.26|349.33|345.23|3
1640624620000|2021-12-27 17:03:40|349.34|345.24|349.31|345.21|349.34|345.24|349.31|345.21|2
1640624630000|2021-12-27 17:03:50|349.32|345.22|349.32|345.22|349.32|345.22|349.32|345.22|1
1640624640000|2021-12-27 17:04:00|349.31|345.21|349.31|345.21|349.36|345.26|349.31|345.21|6
1640624650000|2021-12-27 17:04:10|349.32|345.22|349.32|345.22|349.32|345.22|349.32|345.22|1
1640624660000|2021-12-27 17:04:20|349.34|345.24|349.4|345.3|349.4|345.3|349.33|345.23|7
1640624690000|2021-12-27 17:04:50|349.41|345.31|349.42|345.32|349.42|345.32|349.4|345.3|3
1640624700000|2021-12-27 17:05:00|349.44|345.34|349.42|345.32|349.45|345.35|349.39|345.29|11
1640624710000|2021-12-27 17:05:10|349.38|345.28|349.38|345.28|349.43|345.33|349.38|345.28|7
1640624720000|2021-12-27 17:05:20|349.41|345.31|349.43|345.33|349.43|345.33|349.41|345.31|3
1640624730000|2021-12-27 17:05:30|349.44|345.34|349.37|345.27|349.46|345.36|349.37|345.27|4
1640624740000|2021-12-27 17:05:40|349.4|345.3|349.34|345.24|349.4|345.3|349.33|345.23|8
1640624750000|2021-12-27 17:05:50|349.3|345.2|349.43|345.33|349.43|345.33|349.3|345.2|9
1640624760000|2021-12-27 17:06:00|349.39|345.29|349.41|345.31|349.45|345.35|349.39|345.29|8
1640624770000|2021-12-27 17:06:10|349.4|345.3|349.47|345.37|349.47|345.37|349.4|345.3|6
1640624780000|2021-12-27 17:06:20|349.45|345.35|349.45|345.35|349.48|345.38|349.44|345.34|8
1640624790000|2021-12-27 17:06:30|349.46|345.36|349.14|345.04|349.46|345.36|349.14|345.04|17
1640624800000|2021-12-27 17:06:40|349.13|345.03|348.9|344.8|349.14|345.04|348.87|344.77|22
1640624810000|2021-12-27 17:06:50|348.89|344.79|348.9|344.8|348.92|344.82|348.88|344.78|9
1640624820000|2021-12-27 17:07:00|348.91|344.81|348.89|344.79|348.91|344.81|348.89|344.79|4
1640624830000|2021-12-27 17:07:10|348.91|344.81|348.89|344.79|348.91|344.81|348.87|344.77|7
1640624840000|2021-12-27 17:07:20|348.88|344.78|348.89|344.79|348.9|344.8|348.87|344.77|11
1640624850000|2021-12-27 17:07:30|348.88|344.78|348.89|344.79|348.89|344.79|348.88|344.78|2
1640624860000|2021-12-27 17:07:40|348.87|344.77|348.94|344.84|348.94|344.84|348.8|344.7|8
1640624870000|2021-12-27 17:07:50|348.95|344.85|349|344.9|349|344.9|348.95|344.85|5
1640624880000|2021-12-27 17:08:00|348.95|344.85|348.9|344.8|349|344.9|348.9|344.8|3
1640624890000|2021-12-27 17:08:10|348.88|344.78|348.92|344.82|349|344.9|348.88|344.78|9
1640624900000|2021-12-27 17:08:20|348.95|344.85|348.89|344.79|348.95|344.85|348.88|344.78|8
1640624910000|2021-12-27 17:08:30|348.92|344.82|348.92|344.82|348.92|344.82|348.92|344.82|1
1640624920000|2021-12-27 17:08:40|348.91|344.81|348.9|344.8|348.92|344.82|348.87|344.77|7
1640624930000|2021-12-27 17:08:50|348.91|344.81|348.91|344.81|348.92|344.82|348.88|344.78|14
1640624940000|2021-12-27 17:09:00|348.89|344.79|348.8|344.7|348.92|344.82|348.78|344.68|12
1640624950000|2021-12-27 17:09:10|348.81|344.71|348.84|344.74|348.84|344.74|348.81|344.71|11
1640624960000|2021-12-27 17:09:20|348.83|344.73|348.83|344.73|348.89|344.79|348.83|344.73|4
1640624970000|2021-12-27 17:09:30|348.82|344.72|348.77|344.67|348.83|344.73|348.74|344.64|11
1640624980000|2021-12-27 17:09:40|348.75|344.65|348.74|344.64|348.78|344.68|348.74|344.64|6
1640624990000|2021-12-27 17:09:50|348.75|344.65|348.75|344.65|348.77|344.67|348.73|344.63|12
1640625000000|2021-12-27 17:10:00|348.77|344.67|348.92|344.82|348.92|344.82|348.73|344.63|12
1640625010000|2021-12-27 17:10:10|348.91|344.81|348.96|344.86|349|344.9|348.89|344.79|14
1640625020000|2021-12-27 17:10:20|348.97|344.87|348.97|344.87|348.98|344.88|348.97|344.87|7
1640625030000|2021-12-27 17:10:30|348.96|344.86|348.96|344.86|348.97|344.87|348.96|344.86|3
1640625040000|2021-12-27 17:10:40|348.9|344.8|348.9|344.8|348.96|344.86|348.86|344.76|15
1640625050000|2021-12-27 17:10:50|348.91|344.81|348.92|344.82|348.92|344.82|348.87|344.77|7
1640625060000|2021-12-27 17:11:00|348.93|344.83|348.93|344.83|348.99|344.89|348.88|344.78|10
1640625070000|2021-12-27 17:11:10|348.92|344.82|348.91|344.81|348.92|344.82|348.89|344.79|5
1640625080000|2021-12-27 17:11:20|348.93|344.83|348.92|344.82|348.97|344.87|348.9|344.8|5
1640625090000|2021-12-27 17:11:30|348.91|344.81|348.95|344.85|349|344.9|348.89|344.79|12
1640625100000|2021-12-27 17:11:40|348.98|344.88|349.17|345.07|349.18|345.08|348.95|344.85|11
1640625110000|2021-12-27 17:11:50|349.18|345.08|349.18|345.08|349.18|345.08|349.17|345.07|5
1640625120000|2021-12-27 17:12:00|349.17|345.07|349.19|345.09|349.19|345.09|349.06|344.96|8
1640625130000|2021-12-27 17:12:10|349.18|345.08|349.21|345.11|349.22|345.12|349.16|345.06|9
1640625140000|2021-12-27 17:12:20|349.22|345.12|349.23|345.13|349.23|345.13|349.22|345.12|2
1640625150000|2021-12-27 17:12:30|349.22|345.12|349.15|345.05|349.23|345.13|349.14|345.04|13
1640625160000|2021-12-27 17:12:40|349.16|345.06|349.24|345.14|349.24|345.14|349.16|345.06|9
1640625170000|2021-12-27 17:12:50|349.22|345.12|349.2|345.1|349.28|345.18|349.16|345.06|14
1640625180000|2021-12-27 17:13:00|349.21|345.11|349.23|345.13|349.23|345.13|349.2|345.1|9
1640625190000|2021-12-27 17:13:10|349.18|345.08|349.22|345.12|349.23|345.13|349.18|345.08|5
1640625200000|2021-12-27 17:13:20|349.23|345.13|349.21|345.11|349.24|345.14|349.18|345.08|9
1640625210000|2021-12-27 17:13:30|349.25|345.15|349.28|345.18|349.32|345.22|349.25|345.15|4
1640625220000|2021-12-27 17:13:40|349.29|345.19|349.42|345.32|349.42|345.32|349.29|345.19|9
1640625230000|2021-12-27 17:13:50|349.41|345.31|349.47|345.37|349.47|345.37|349.38|345.28|14
1640625240000|2021-12-27 17:14:00|349.49|345.39|349.48|345.38|349.54|345.44|349.45|345.35|8
1640625250000|2021-12-27 17:14:10|349.45|345.35|349.5|345.4|349.52|345.42|349.45|345.35|11
1640625260000|2021-12-27 17:14:20|349.52|345.42|349.47|345.37|349.52|345.42|349.47|345.37|9
1640625270000|2021-12-27 17:14:30|349.48|345.38|349.54|345.44|349.54|345.44|349.48|345.38|12
1640625280000|2021-12-27 17:14:40|349.52|345.42|349.73|345.63|349.74|345.64|349.52|345.42|13
1640625290000|2021-12-27 17:14:50|349.78|345.68|349.8|345.7|349.86|345.76|349.74|345.64|19
1640625300000|2021-12-27 17:15:00|349.85|345.75|349.81|345.71|349.87|345.77|349.81|345.71|11
1640625310000|2021-12-27 17:15:10|349.84|345.74|349.68|345.58|349.84|345.74|349.68|345.58|17
1640625320000|2021-12-27 17:15:20|349.71|345.61|349.73|345.63|349.73|345.63|349.7|345.6|6
1640625330000|2021-12-27 17:15:30|349.77|345.67|349.83|345.73|349.83|345.73|349.7|345.6|9
1640625340000|2021-12-27 17:15:40|349.91|345.81|349.77|345.67|349.93|345.83|349.75|345.65|18
1640625350000|2021-12-27 17:15:50|349.78|345.68|349.75|345.65|349.83|345.73|349.75|345.65|9
1640625360000|2021-12-27 17:16:00|349.78|345.68|349.85|345.75|349.85|345.75|349.76|345.66|11
1640625370000|2021-12-27 17:16:10|349.84|345.74|349.83|345.73|349.84|345.74|349.8|345.7|6
1640625380000|2021-12-27 17:16:20|349.84|345.74|349.85|345.75|349.91|345.81|349.84|345.74|11
1640625390000|2021-12-27 17:16:30|349.86|345.76|349.81|345.71|349.88|345.78|349.81|345.71|9
1640625400000|2021-12-27 17:16:40|349.8|345.7|349.87|345.77|349.87|345.77|349.8|345.7|9
1640625410000|2021-12-27 17:16:50|349.83|345.73|349.84|345.74|349.84|345.74|349.83|345.73|2
1640625420000|2021-12-27 17:17:00|349.82|345.72|349.82|345.72|349.84|345.74|349.79|345.69|5
1640625430000|2021-12-27 17:17:10|349.83|345.73|349.83|345.73|349.83|345.73|349.83|345.73|1
1640625440000|2021-12-27 17:17:20|349.88|345.78|349.79|345.69|349.88|345.78|349.79|345.69|8
1640625450000|2021-12-27 17:17:30|349.76|345.66|349.75|345.65|349.78|345.68|349.75|345.65|4
1640625460000|2021-12-27 17:17:40|349.74|345.64|349.89|345.79|349.92|345.82|349.74|345.64|14
1640625470000|2021-12-27 17:17:50|349.9|345.8|349.84|345.74|349.9|345.8|349.8|345.7|7
1640625480000|2021-12-27 17:18:00|349.85|345.75|349.9|345.8|349.9|345.8|349.82|345.72|4
1640625490000|2021-12-27 17:18:10|349.92|345.82|349.9|345.8|349.92|345.82|349.87|345.77|4
1640625500000|2021-12-27 17:18:20|349.95|345.85|349.95|345.85|350.02|345.92|349.95|345.85|5
1640625510000|2021-12-27 17:18:30|349.9|345.8|349.87|345.77|349.91|345.81|349.87|345.77|4
1640625520000|2021-12-27 17:18:40|349.8|345.7|349.8|345.7|349.8|345.7|349.8|345.7|1
1640625530000|2021-12-27 17:18:50|349.86|345.76|349.87|345.77|349.91|345.81|349.86|345.76|8
1640625540000|2021-12-27 17:19:00|349.91|345.81|349.92|345.82|349.93|345.83|349.85|345.75|15
1640625550000|2021-12-27 17:19:10|349.93|345.83|349.83|345.73|349.93|345.83|349.83|345.73|7
1640625560000|2021-12-27 17:19:20|349.88|345.78|350|345.9|350|345.9|349.87|345.77|7
1640625570000|2021-12-27 17:19:30|349.99|345.89|349.94|345.84|350|345.9|349.94|345.84|4
1640625580000|2021-12-27 17:19:40|349.99|345.89|350.03|345.93|350.03|345.93|349.99|345.89|3
1640625590000|2021-12-27 17:19:50|350.02|345.92|350.05|345.95|350.09|345.99|350.02|345.92|7
1640625600000|2021-12-27 17:20:00|350.04|345.94|350.04|345.94|350.1|346|350.02|345.92|11
1640625610000|2021-12-27 17:20:10|350.08|345.98|350.06|345.96|350.08|345.98|350.02|345.92|6
1640625620000|2021-12-27 17:20:20|350.13|346.03|350.06|345.96|350.13|346.03|350.02|345.92|6
1640625630000|2021-12-27 17:20:30|350.07|345.97|350.26|346.16|350.26|346.16|350.07|345.97|5
1640625640000|2021-12-27 17:20:40|350.27|346.17|350.29|346.19|350.31|346.21|350.26|346.16|13
1640625650000|2021-12-27 17:20:50|350.25|346.15|350.26|346.16|350.3|346.2|350.23|346.13|10
1640625660000|2021-12-27 17:21:00|350.24|346.14|350.26|346.16|350.27|346.17|350.24|346.14|4
1640625670000|2021-12-27 17:21:10|350.27|346.17|350.3|346.2|350.33|346.23|350.22|346.12|12
1640625680000|2021-12-27 17:21:20|350.29|346.19|350.35|346.25|350.37|346.27|350.29|346.19|6
1640625690000|2021-12-27 17:21:30|350.36|346.26|350.23|346.13|350.41|346.31|350.23|346.13|16
1640625700000|2021-12-27 17:21:40|350.25|346.15|350.23|346.13|350.25|346.15|350.21|346.11|13
1640625710000|2021-12-27 17:21:50|350.2|346.1|350.24|346.14|350.24|346.14|350.2|346.1|5
1640625720000|2021-12-27 17:22:00|350.3|346.2|350.31|346.21|350.31|346.21|350.29|346.19|5
1640625730000|2021-12-27 17:22:10|350.36|346.26|350.34|346.24|350.37|346.27|350.3|346.2|10
1640625740000|2021-12-27 17:22:20|350.33|346.23|350.4|346.3|350.44|346.34|350.33|346.23|13
1640625750000|2021-12-27 17:22:30|350.43|346.33|350.38|346.28|350.43|346.33|350.35|346.25|11
1640625760000|2021-12-27 17:22:40|350.35|346.25|350.34|346.24|350.35|346.25|350.31|346.21|7
1640625770000|2021-12-27 17:22:50|350.33|346.23|350.32|346.22|350.35|346.25|350.32|346.22|8
1640625780000|2021-12-27 17:23:00|350.33|346.23|350.43|346.33|350.43|346.33|350.33|346.23|8
1640625790000|2021-12-27 17:23:10|350.45|346.35|350.57|346.47|350.67|346.57|350.43|346.33|18
1640625800000|2021-12-27 17:23:20|350.58|346.48|350.54|346.44|350.62|346.52|350.44|346.34|14
1640625810000|2021-12-27 17:23:30|350.56|346.46|350.58|346.48|350.6|346.5|350.52|346.42|18
1640625820000|2021-12-27 17:23:40|350.59|346.49|350.58|346.48|350.61|346.51|350.56|346.46|10
1640625830000|2021-12-27 17:23:50|350.56|346.46|350.58|346.48|350.63|346.53|350.55|346.45|13
1640625840000|2021-12-27 17:24:00|350.59|346.49|350.5|346.4|350.59|346.49|350.5|346.4|10
1640625850000|2021-12-27 17:24:10|350.53|346.43|350.57|346.47|350.57|346.47|350.47|346.37|19
1640625860000|2021-12-27 17:24:20|350.61|346.51|350.9|346.8|350.94|346.84|350.61|346.51|15
1640625870000|2021-12-27 17:24:30|350.98|346.88|351.04|346.94|351.07|346.97|350.98|346.88|8
1640625880000|2021-12-27 17:24:40|351.03|346.93|351.04|346.94|351.06|346.96|350.94|346.84|8
1640625890000|2021-12-27 17:24:50|351.07|346.97|351.06|346.96|351.1|347|351.06|346.96|6
1640625900000|2021-12-27 17:25:00|351.08|346.98|351.02|346.92|351.08|346.98|351.02|346.92|6
1640625910000|2021-12-27 17:25:10|351.03|346.93|351.06|346.96|351.08|346.98|351.03|346.93|9
1640625920000|2021-12-27 17:25:20|351.07|346.97|351.16|347.06|351.22|347.12|351.07|346.97|5
1640625930000|2021-12-27 17:25:30|351.12|347.02|350.94|346.84|351.21|347.11|350.94|346.84|20
1640625940000|2021-12-27 17:25:40|350.97|346.87|350.96|346.86|350.97|346.87|350.91|346.81|8
1640625950000|2021-12-27 17:25:50|350.97|346.87|350.8|346.7|350.98|346.88|350.79|346.69|19
1640625960000|2021-12-27 17:26:00|350.77|346.67|350.73|346.63|350.77|346.67|350.69|346.59|10
1640625970000|2021-12-27 17:26:10|350.74|346.64|350.78|346.68|350.8|346.7|350.73|346.63|5
1640625980000|2021-12-27 17:26:20|350.77|346.67|350.7|346.6|350.77|346.67|350.7|346.6|11
1640625990000|2021-12-27 17:26:30|350.72|346.62|350.74|346.64|350.74|346.64|350.7|346.6|6
1640626010000|2021-12-27 17:26:50|350.69|346.59|350.7|346.6|350.73|346.63|350.68|346.58|10
1640626020000|2021-12-27 17:27:00|350.77|346.67|350.84|346.74|350.84|346.74|350.7|346.6|14
1640626030000|2021-12-27 17:27:10|350.81|346.71|350.83|346.73|350.84|346.74|350.8|346.7|16
1640626040000|2021-12-27 17:27:20|350.8|346.7|350.83|346.73|350.88|346.78|350.8|346.7|8
1640626050000|2021-12-27 17:27:30|350.85|346.75|350.81|346.71|350.85|346.75|350.81|346.71|9
1640626060000|2021-12-27 17:27:40|350.9|346.8|350.74|346.64|350.9|346.8|350.74|346.64|13
1640626070000|2021-12-27 17:27:50|350.73|346.63|350.65|346.55|350.74|346.64|350.65|346.55|12
1640626080000|2021-12-27 17:28:00|350.64|346.54|350.5|346.4|350.68|346.58|350.45|346.35|15
1640626090000|2021-12-27 17:28:10|350.51|346.41|350.48|346.38|350.54|346.44|350.46|346.36|15
1640626100000|2021-12-27 17:28:20|350.47|346.37|350.55|346.45|350.57|346.47|350.46|346.36|12
1640626110000|2021-12-27 17:28:30|350.52|346.42|350.48|346.38|350.54|346.44|350.43|346.33|16
1640626120000|2021-12-27 17:28:40|350.47|346.37|350.47|346.37|350.48|346.38|350.47|346.37|3
1640626130000|2021-12-27 17:28:50|350.49|346.39|350.39|346.29|350.49|346.39|350.36|346.26|11
1640626140000|2021-12-27 17:29:00|350.36|346.26|350.22|346.12|350.36|346.26|350.14|346.04|17
1640626150000|2021-12-27 17:29:10|350.23|346.13|350.23|346.13|350.29|346.19|350.23|346.13|12
1640626160000|2021-12-27 17:29:20|350.28|346.18|350.37|346.27|350.4|346.3|350.24|346.14|16
1640626170000|2021-12-27 17:29:30|350.4|346.3|350.51|346.41|350.54|346.44|350.4|346.3|19
1640626180000|2021-12-27 17:29:40|350.52|346.42|351.43|347.33|351.44|347.34|350.51|346.41|18
1640626190000|2021-12-27 17:29:50|351.49|347.39|351.48|347.38|351.57|347.47|351.45|347.35|21
1640626200000|2021-12-27 17:30:00|351.47|347.37|351.47|347.37|351.58|347.48|351.45|347.35|13
1640626210000|2021-12-27 17:30:10|351.48|347.38|351.42|347.32|351.51|347.41|351.39|347.29|23
1640626220000|2021-12-27 17:30:20|351.43|347.33|351.56|347.46|351.59|347.49|351.39|347.29|17
1640626230000|2021-12-27 17:30:30|351.58|347.48|351.59|347.49|351.69|347.59|351.45|347.35|19
1640626240000|2021-12-27 17:30:40|351.57|347.47|351.58|347.48|351.66|347.56|351.55|347.45|17
1640626250000|2021-12-27 17:30:50|351.57|347.47|351.6|347.5|351.65|347.55|351.55|347.45|13
1640626260000|2021-12-27 17:31:00|351.58|347.48|351.57|347.47|351.62|347.52|351.52|347.42|9
1640626270000|2021-12-27 17:31:10|351.53|347.43|351.56|347.46|351.57|347.47|351.53|347.43|3
1640626280000|2021-12-27 17:31:20|351.48|347.38|351.58|347.48|351.59|347.49|351.48|347.38|4
1640626290000|2021-12-27 17:31:30|351.54|347.44|351.42|347.32|351.58|347.48|351.42|347.32|12
1640626300000|2021-12-27 17:31:40|351.41|347.31|351.26|347.16|351.43|347.33|351.26|347.16|9
1640626310000|2021-12-27 17:31:50|351.39|347.29|351.42|347.32|351.54|347.44|351.39|347.29|12
1640626320000|2021-12-27 17:32:00|351.45|347.35|351.48|347.38|351.5|347.4|351.41|347.31|13
1640626330000|2021-12-27 17:32:10|351.54|347.44|351.56|347.46|351.6|347.5|351.42|347.32|10
1640626340000|2021-12-27 17:32:20|351.61|347.51|351.62|347.52|351.65|347.55|351.55|347.45|7
1640626350000|2021-12-27 17:32:30|351.63|347.53|351.49|347.39|351.63|347.53|351.46|347.36|16
1640626360000|2021-12-27 17:32:40|351.48|347.38|351.48|347.38|351.55|347.45|351.48|347.38|5
1640626370000|2021-12-27 17:32:50|351.45|347.35|351.5|347.4|351.5|347.4|351.45|347.35|4
1640626380000|2021-12-27 17:33:00|351.47|347.37|351.48|347.38|351.55|347.45|351.46|347.36|11
1640626390000|2021-12-27 17:33:10|351.51|347.41|351.55|347.45|351.61|347.51|351.48|347.38|9
1640626400000|2021-12-27 17:33:20|351.56|347.46|351.54|347.44|351.56|347.46|351.54|347.44|3
1640626410000|2021-12-27 17:33:30|351.55|347.45|351.5|347.4|351.58|347.48|351.46|347.36|11
1640626420000|2021-12-27 17:33:40|351.48|347.38|351.47|347.37|351.52|347.42|351.45|347.35|7
1640626430000|2021-12-27 17:33:50|351.46|347.36|351.48|347.38|351.48|347.38|351.46|347.36|2
1640626440000|2021-12-27 17:34:00|351.43|347.33|351.48|347.38|351.48|347.38|351.43|347.33|2
1640626450000|2021-12-27 17:34:10|351.47|347.37|351.56|347.46|351.57|347.47|351.47|347.37|9
1640626460000|2021-12-27 17:34:20|351.53|347.43|351.56|347.46|351.59|347.49|351.49|347.39|8
1640626470000|2021-12-27 17:34:30|351.46|347.36|351.56|347.46|351.57|347.47|351.46|347.36|7
1640626480000|2021-12-27 17:34:40|351.5|347.4|351.55|347.45|351.56|347.46|351.48|347.38|7
1640626490000|2021-12-27 17:34:50|351.52|347.42|351.53|347.43|351.53|347.43|351.52|347.42|2
1640626500000|2021-12-27 17:35:00|351.52|347.42|351.56|347.46|351.56|347.46|351.52|347.42|2
1640626510000|2021-12-27 17:35:10|351.53|347.43|351.67|347.57|351.87|347.77|351.53|347.43|22
1640626520000|2021-12-27 17:35:20|351.72|347.62|351.55|347.45|351.79|347.69|351.55|347.45|20
1640626530000|2021-12-27 17:35:30|351.56|347.46|351.53|347.43|351.59|347.49|351.52|347.42|12
1640626540000|2021-12-27 17:35:40|351.54|347.44|351.5|347.4|351.54|347.44|351.49|347.39|13
1640626550000|2021-12-27 17:35:50|351.49|347.39|351.57|347.47|351.59|347.49|351.46|347.36|10
1640626560000|2021-12-27 17:36:00|351.59|347.49|351.62|347.52|351.64|347.54|351.58|347.48|7
1640626570000|2021-12-27 17:36:10|351.63|347.53|351.67|347.57|351.67|347.57|351.62|347.52|10
1640626580000|2021-12-27 17:36:20|351.65|347.55|351.74|347.64|351.74|347.64|351.65|347.55|8
1640626590000|2021-12-27 17:36:30|351.72|347.62|351.68|347.58|351.81|347.71|351.68|347.58|12
1640626600000|2021-12-27 17:36:40|351.71|347.61|351.66|347.56|351.78|347.68|351.63|347.53|15
1640626610000|2021-12-27 17:36:50|351.64|347.54|351.58|347.48|351.67|347.57|351.54|347.44|17
1640626620000|2021-12-27 17:37:00|351.57|347.47|351.58|347.48|351.61|347.51|351.56|347.46|6
1640626630000|2021-12-27 17:37:10|351.61|347.51|351.59|347.49|351.61|347.51|351.59|347.49|6
1640626640000|2021-12-27 17:37:20|351.56|347.46|351.66|347.56|351.66|347.56|351.54|347.44|9
1640626650000|2021-12-27 17:37:30|351.67|347.57|351.62|347.52|351.74|347.64|351.62|347.52|17
1640626660000|2021-12-27 17:37:40|351.6|347.5|351.57|347.47|351.64|347.54|351.55|347.45|18
1640626670000|2021-12-27 17:37:50|351.55|347.45|351.32|347.22|351.55|347.45|351.29|347.19|18
1640626680000|2021-12-27 17:38:00|351.37|347.27|351.36|347.26|351.4|347.3|351.32|347.22|13
1640626690000|2021-12-27 17:38:10|351.35|347.25|350.82|346.72|351.39|347.29|350.82|346.72|28
1640626700000|2021-12-27 17:38:20|350.77|346.67|351.04|346.94|351.04|346.94|350.77|346.67|20
1640626710000|2021-12-27 17:38:30|351.03|346.93|351.27|347.17|351.3|347.2|351.02|346.92|13
1640626720000|2021-12-27 17:38:40|351.28|347.18|351.39|347.29|351.39|347.29|351.28|347.18|10
1640626730000|2021-12-27 17:38:50|351.43|347.33|351.67|347.57|351.7|347.6|351.43|347.33|17
1640626740000|2021-12-27 17:39:00|351.68|347.58|351.71|347.61|351.81|347.71|351.66|347.56|15
1640626750000|2021-12-27 17:39:10|351.7|347.6|351.73|347.63|351.73|347.63|351.7|347.6|8
1640626760000|2021-12-27 17:39:20|351.72|347.62|351.66|347.56|351.77|347.67|351.61|347.51|13
1640626770000|2021-12-27 17:39:30|351.62|347.52|351.54|347.44|351.63|347.53|351.48|347.38|15
1640626780000|2021-12-27 17:39:40|351.57|347.47|351.52|347.42|351.58|347.48|351.52|347.42|7
1640626790000|2021-12-27 17:39:50|351.51|347.41|351.5|347.4|351.51|347.41|351.46|347.36|4
1640626800000|2021-12-27 17:40:00|351.49|347.39|351.53|347.43|351.54|347.44|351.46|347.36|8
1640626810000|2021-12-27 17:40:10|351.55|347.45|351.61|347.51|351.62|347.52|351.54|347.44|17
1640626820000|2021-12-27 17:40:20|351.62|347.52|351.48|347.38|351.62|347.52|351.48|347.38|8
1640626830000|2021-12-27 17:40:30|351.47|347.37|351.44|347.34|351.47|347.37|351.43|347.33|4
1640626840000|2021-12-27 17:40:40|351.42|347.32|351.43|347.33|351.46|347.36|351.4|347.3|5
1640626850000|2021-12-27 17:40:50|351.46|347.36|351.34|347.24|351.46|347.36|351.31|347.21|9
1640626860000|2021-12-27 17:41:00|351.39|347.29|351.41|347.31|351.41|347.31|351.37|347.27|8
1640626870000|2021-12-27 17:41:10|351.42|347.32|351.5|347.4|351.51|347.41|351.42|347.32|9
1640626880000|2021-12-27 17:41:20|351.51|347.41|351.5|347.4|351.53|347.43|351.5|347.4|6
1640626890000|2021-12-27 17:41:30|351.47|347.37|351.5|347.4|351.51|347.41|351.45|347.35|9
1640626900000|2021-12-27 17:41:40|351.56|347.46|351.62|347.52|351.62|347.52|351.56|347.46|4
1640626910000|2021-12-27 17:41:50|351.64|347.54|351.58|347.48|351.64|347.54|351.57|347.47|6
1640626920000|2021-12-27 17:42:00|351.57|347.47|351.59|347.49|351.59|347.49|351.57|347.47|3
1640626930000|2021-12-27 17:42:10|351.58|347.48|351.52|347.42|351.58|347.48|351.51|347.41|8
1640626940000|2021-12-27 17:42:20|351.53|347.43|351.51|347.41|351.54|347.44|351.5|347.4|4
1640626950000|2021-12-27 17:42:30|351.49|347.39|351.54|347.44|351.55|347.45|351.46|347.36|13
1640626960000|2021-12-27 17:42:40|351.53|347.43|351.54|347.44|351.54|347.44|351.52|347.42|4
1640626970000|2021-12-27 17:42:50|351.53|347.43|351.53|347.43|351.54|347.44|351.47|347.37|13
1640626980000|2021-12-27 17:43:00|351.51|347.41|351.48|347.38|351.55|347.45|351.45|347.35|13
1640626990000|2021-12-27 17:43:10|351.46|347.36|351.55|347.45|351.6|347.5|351.45|347.35|18
1640627000000|2021-12-27 17:43:20|351.47|347.37|351.56|347.46|351.56|347.46|351.47|347.37|6
1640627010000|2021-12-27 17:43:30|351.53|347.43|351.55|347.45|351.57|347.47|351.52|347.42|13
1640627020000|2021-12-27 17:43:40|351.53|347.43|351.56|347.46|351.56|347.46|351.53|347.43|6
1640627030000|2021-12-27 17:43:50|351.53|347.43|351.54|347.44|351.54|347.44|351.53|347.43|2
1640627040000|2021-12-27 17:44:00|351.55|347.45|351.57|347.47|351.62|347.52|351.55|347.45|6
1640627050000|2021-12-27 17:44:10|351.58|347.48|351.6|347.5|351.63|347.53|351.54|347.44|15
1640627060000|2021-12-27 17:44:20|351.56|347.46|351.64|347.54|351.68|347.58|351.55|347.45|14
1640627080000|2021-12-27 17:44:40|351.66|347.56|351.63|347.53|351.69|347.59|351.61|347.51|8
1640627090000|2021-12-27 17:44:50|351.59|347.49|351.32|347.22|351.59|347.49|351.21|347.11|25
1640627100000|2021-12-27 17:45:00|351.27|347.17|351.35|347.25|351.38|347.28|351.27|347.17|16
1640627110000|2021-12-27 17:45:10|351.31|347.21|351.34|347.24|351.34|347.24|351.31|347.21|3
1640627120000|2021-12-27 17:45:20|351.35|347.25|351.27|347.17|351.35|347.25|351.25|347.15|7
1640627130000|2021-12-27 17:45:30|351.26|347.16|351.2|347.1|351.28|347.18|351.13|347.03|16
1640627140000|2021-12-27 17:45:40|351.18|347.08|351.18|347.08|351.19|347.09|351.14|347.04|10
1640627150000|2021-12-27 17:45:50|351.2|347.1|351.33|347.23|351.33|347.23|351.19|347.09|17
1640627160000|2021-12-27 17:46:00|351.32|347.22|351.31|347.21|351.37|347.27|351.25|347.15|18
1640627170000|2021-12-27 17:46:10|351.32|347.22|351.26|347.16|351.41|347.31|351.26|347.16|17
1640627180000|2021-12-27 17:46:20|351.27|347.17|351.24|347.14|351.28|347.18|351.24|347.14|10
1640627190000|2021-12-27 17:46:30|351.23|347.13|351.22|347.12|351.24|347.14|351.19|347.09|11
1640627200000|2021-12-27 17:46:40|351.21|347.11|351.22|347.12|351.22|347.12|351.21|347.11|4
1640627210000|2021-12-27 17:46:50|351.19|347.09|351.16|347.06|351.19|347.09|351.15|347.05|9
1640627220000|2021-12-27 17:47:00|351.21|347.11|351.17|347.07|351.21|347.11|351.15|347.05|9
1640627230000|2021-12-27 17:47:10|351.15|347.05|351.2|347.1|351.21|347.11|351.15|347.05|5
1640627240000|2021-12-27 17:47:20|351.19|347.09|351.15|347.05|351.19|347.09|351.14|347.04|4
1640627250000|2021-12-27 17:47:30|351.14|347.04|351.14|347.04|351.15|347.05|351.13|347.03|5
1640627260000|2021-12-27 17:47:40|351.13|347.03|351.14|347.04|351.14|347.04|351.13|347.03|4
1640627270000|2021-12-27 17:47:50|351.13|347.03|351.15|347.05|351.15|347.05|351.12|347.02|11
1640627280000|2021-12-27 17:48:00|351.14|347.04|351.11|347.01|351.14|347.04|351.1|347|4
1640627290000|2021-12-27 17:48:10|351.1|347|351.27|347.17|351.27|347.17|351.1|347|9
1640627300000|2021-12-27 17:48:20|351.26|347.16|351.26|347.16|351.27|347.17|351.22|347.12|9
1640627310000|2021-12-27 17:48:30|351.27|347.17|351.26|347.16|351.28|347.18|351.22|347.12|7
1640627340000|2021-12-27 17:49:00|351.44|347.34|351.59|347.49|351.6|347.5|351.44|347.34|11
1640627350000|2021-12-27 17:49:10|351.66|347.56|351.8|347.7|351.88|347.78|351.66|347.56|19
1640627360000|2021-12-27 17:49:20|351.79|347.69|351.75|347.65|351.79|347.69|351.72|347.62|4
1640627370000|2021-12-27 17:49:30|351.77|347.67|351.74|347.64|351.77|347.67|351.72|347.62|8
1640627380000|2021-12-27 17:49:40|351.75|347.65|351.42|347.32|351.76|347.66|351.42|347.32|20
1640627390000|2021-12-27 17:49:50|351.4|347.3|351.33|347.23|351.41|347.31|351.24|347.14|17
1640627400000|2021-12-27 17:50:00|351.29|347.19|351.31|347.21|351.35|347.25|351.26|347.16|13
1640627410000|2021-12-27 17:50:10|351.3|347.2|351.26|347.16|351.3|347.2|351.25|347.15|12
1640627420000|2021-12-27 17:50:20|351.32|347.22|351.52|347.42|351.54|347.44|351.32|347.22|14
1640627430000|2021-12-27 17:50:30|351.53|347.43|351.55|347.45|351.59|347.49|351.52|347.42|10
1640627440000|2021-12-27 17:50:40|351.54|347.44|351.48|347.38|351.56|347.46|351.47|347.37|10
1640627450000|2021-12-27 17:50:50|351.49|347.39|351.6|347.5|351.63|347.53|351.49|347.39|15
1640627460000|2021-12-27 17:51:00|351.59|347.49|351.43|347.33|351.59|347.49|351.35|347.25|16
1640627470000|2021-12-27 17:51:10|351.38|347.28|351.48|347.38|351.48|347.38|351.35|347.25|14
1640627480000|2021-12-27 17:51:20|351.55|347.45|351.55|347.45|351.58|347.48|351.53|347.43|15
1640627490000|2021-12-27 17:51:30|351.57|347.47|351.52|347.42|351.62|347.52|351.51|347.41|12
1640627500000|2021-12-27 17:51:40|351.54|347.44|351.46|347.36|351.54|347.44|351.43|347.33|17
1640627510000|2021-12-27 17:51:50|351.48|347.38|351.49|347.39|351.55|347.45|351.44|347.34|12
1640627520000|2021-12-27 17:52:00|351.46|347.36|351.56|347.46|351.57|347.47|351.43|347.33|14
1640627530000|2021-12-27 17:52:10|351.54|347.44|351.47|347.37|351.54|347.44|351.46|347.36|7
1640627540000|2021-12-27 17:52:20|351.51|347.41|351.49|347.39|351.53|347.43|351.49|347.39|5
1640627550000|2021-12-27 17:52:30|351.5|347.4|351.44|347.34|351.53|347.43|351.44|347.34|11
1640627560000|2021-12-27 17:52:40|351.45|347.35|351.44|347.34|351.45|347.35|351.4|347.3|6
1640627570000|2021-12-27 17:52:50|351.42|347.32|351.36|347.26|351.46|347.36|351.36|347.26|17
1640627580000|2021-12-27 17:53:00|351.35|347.25|351.35|347.25|351.35|347.25|351.35|347.25|1
1640627590000|2021-12-27 17:53:10|351.32|347.22|351.25|347.15|351.32|347.22|351.25|347.15|10
1640627600000|2021-12-27 17:53:20|351.23|347.13|351.23|347.13|351.24|347.14|351.2|347.1|7
1640627610000|2021-12-27 17:53:30|351.25|347.15|351.25|347.15|351.27|347.17|351.23|347.13|10
1640627620000|2021-12-27 17:53:40|351.22|347.12|351.22|347.12|351.38|347.28|351.22|347.12|25
1640627630000|2021-12-27 17:53:50|351.16|347.06|351.24|347.14|351.24|347.14|351.09|346.99|22
1640627640000|2021-12-27 17:54:00|351.23|347.13|351.19|347.09|351.24|347.14|351.18|347.08|10
1640627650000|2021-12-27 17:54:10|351.25|347.15|351.19|347.09|351.33|347.23|351.19|347.09|5
1640627660000|2021-12-27 17:54:20|351.18|347.08|351.4|347.3|351.4|347.3|351.18|347.08|18
1640627670000|2021-12-27 17:54:30|351.37|347.27|351.34|347.24|351.38|347.28|351.33|347.23|10
1640627680000|2021-12-27 17:54:40|351.35|347.25|351.38|347.28|351.38|347.28|351.26|347.16|9
1640627690000|2021-12-27 17:54:50|351.4|347.3|351.37|347.27|351.42|347.32|351.37|347.27|8
1640627700000|2021-12-27 17:55:00|351.38|347.28|351.38|347.28|351.39|347.29|351.38|347.28|5
1640627710000|2021-12-27 17:55:10|351.39|347.29|351.44|347.34|351.44|347.34|351.39|347.29|4
1640627720000|2021-12-27 17:55:20|351.45|347.35|351.45|347.35|351.46|347.36|351.45|347.35|5
1640627730000|2021-12-27 17:55:30|351.46|347.36|351.46|347.36|351.51|347.41|351.45|347.35|6
1640627740000|2021-12-27 17:55:40|351.48|347.38|351.51|347.41|351.51|347.41|351.43|347.33|8
1640627750000|2021-12-27 17:55:50|351.52|347.42|351.44|347.34|351.58|347.48|351.44|347.34|16
1640627760000|2021-12-27 17:56:00|351.47|347.37|351.55|347.45|351.56|347.46|351.46|347.36|14
1640627770000|2021-12-27 17:56:10|351.53|347.43|351.46|347.36|351.54|347.44|351.46|347.36|5
1640627780000|2021-12-27 17:56:20|351.45|347.35|351.32|347.22|351.47|347.37|351.32|347.22|8
1640627790000|2021-12-27 17:56:30|351.33|347.23|351.31|347.21|351.39|347.29|351.29|347.19|16
1640627800000|2021-12-27 17:56:40|351.21|347.11|351.2|347.1|351.21|347.11|351.16|347.06|4
1640627810000|2021-12-27 17:56:50|351.19|347.09|351.13|347.03|351.2|347.1|351.13|347.03|6
1640627820000|2021-12-27 17:57:00|351.12|347.02|351.2|347.1|351.21|347.11|351.12|347.02|8
1640627830000|2021-12-27 17:57:10|351.21|347.11|351.22|347.12|351.27|347.17|351.2|347.1|7
1640627840000|2021-12-27 17:57:20|351.23|347.13|351.22|347.12|351.23|347.13|351.22|347.12|2
1640627850000|2021-12-27 17:57:30|351.21|347.11|351.16|347.06|351.23|347.13|351.16|347.06|4
1640627860000|2021-12-27 17:57:40|351.19|347.09|351.23|347.13|351.28|347.18|351.18|347.08|6
1640627870000|2021-12-27 17:57:50|351.22|347.12|351.14|347.04|351.27|347.17|351.14|347.04|8
1640627880000|2021-12-27 17:58:00|351.09|346.99|351.24|347.14|351.26|347.16|351.09|346.99|12
1640627890000|2021-12-27 17:58:10|351.25|347.15|351.22|347.12|351.26|347.16|351.22|347.12|4
1640627900000|2021-12-27 17:58:20|351.17|347.07|351.14|347.04|351.2|347.1|351.14|347.04|4
1640627910000|2021-12-27 17:58:30|351.16|347.06|351.15|347.05|351.16|347.06|351.14|347.04|7
1640627920000|2021-12-27 17:58:40|351.14|347.04|351.07|346.97|351.18|347.08|351.05|346.95|14
1640627930000|2021-12-27 17:58:50|351.06|346.96|351.03|346.93|351.07|346.97|351.03|346.93|7
1640627940000|2021-12-27 17:59:00|351.02|346.92|351.02|346.92|351.02|346.92|351.02|346.92|1
1640627950000|2021-12-27 17:59:10|351.03|346.93|351.06|346.96|351.08|346.98|351.03|346.93|5
1640627960000|2021-12-27 17:59:20|351.08|346.98|351.16|347.06|351.17|347.07|351.07|346.97|6
1640627970000|2021-12-27 17:59:30|351.12|347.02|351.15|347.05|351.15|347.05|351.12|347.02|5
1640627980000|2021-12-27 17:59:40|351.18|347.08|351.17|347.07|351.21|347.11|351.17|347.07|4
1640627990000|2021-12-27 17:59:50|351.21|347.11|351.24|347.14|351.24|347.14|351.17|347.07|9
1640628000000|2021-12-27 18:00:00|351.23|347.13|351.32|347.22|351.35|347.25|351.23|347.13|12
1640628010000|2021-12-27 18:00:10|351.34|347.24|351.13|347.03|351.36|347.26|351.13|347.03|14
1640628020000|2021-12-27 18:00:20|351.14|347.04|351.16|347.06|351.22|347.12|351.12|347.02|16
1640628030000|2021-12-27 18:00:30|351.1|347|350.77|346.67|351.1|347|350.77|346.67|8
1640628040000|2021-12-27 18:00:40|350.8|346.7|350.75|346.65|350.82|346.72|350.71|346.61|15
1640628050000|2021-12-27 18:00:50|350.73|346.63|350.73|346.63|350.76|346.66|350.72|346.62|7
1640628060000|2021-12-27 18:01:00|350.7|346.6|350.71|346.61|350.72|346.62|350.68|346.58|4
1640628070000|2021-12-27 18:01:10|350.72|346.62|350.73|346.63|350.73|346.63|350.71|346.61|3
1640628080000|2021-12-27 18:01:20|350.72|346.62|350.79|346.69|350.79|346.69|350.72|346.62|3
1640628090000|2021-12-27 18:01:30|350.77|346.67|350.79|346.69|350.79|346.69|350.76|346.66|6
1640628100000|2021-12-27 18:01:40|350.78|346.68|350.78|346.68|350.78|346.68|350.77|346.67|3
1640628120000|2021-12-27 18:02:00|350.77|346.67|350.78|346.68|350.78|346.68|350.77|346.67|2
1640628130000|2021-12-27 18:02:10|350.79|346.69|350.74|346.64|350.8|346.7|350.74|346.64|6
1640628140000|2021-12-27 18:02:20|350.75|346.65|350.78|346.68|350.79|346.69|350.73|346.63|10
1640628150000|2021-12-27 18:02:30|350.77|346.67|350.79|346.69|350.79|346.69|350.74|346.64|12
1640628160000|2021-12-27 18:02:40|350.8|346.7|350.81|346.71|350.81|346.71|350.8|346.7|2
1640628170000|2021-12-27 18:02:50|350.8|346.7|350.79|346.69|350.8|346.7|350.79|346.69|2
1640628180000|2021-12-27 18:03:00|350.81|346.71|350.83|346.73|350.83|346.73|350.81|346.71|5
1640628190000|2021-12-27 18:03:10|350.82|346.72|350.94|346.84|350.99|346.89|350.82|346.72|8
1640628200000|2021-12-27 18:03:20|350.93|346.83|350.98|346.88|351.03|346.93|350.93|346.83|6
1640628210000|2021-12-27 18:03:30|351.06|346.96|350.96|346.86|351.06|346.96|350.96|346.86|16
1640628220000|2021-12-27 18:03:40|350.95|346.85|351.02|346.92|351.02|346.92|350.93|346.83|12
1640628230000|2021-12-27 18:03:50|351.05|346.95|351.11|347.01|351.12|347.02|351.04|346.94|7
1640628240000|2021-12-27 18:04:00|351.09|346.99|351.09|346.99|351.09|346.99|351.09|346.99|1
1640628250000|2021-12-27 18:04:10|351.08|346.98|350.84|346.74|351.08|346.98|350.81|346.71|13
1640628260000|2021-12-27 18:04:20|350.83|346.73|350.75|346.65|350.83|346.73|350.72|346.62|19
1640628270000|2021-12-27 18:04:30|350.73|346.63|350.78|346.68|350.78|346.68|350.72|346.62|9
1640628280000|2021-12-27 18:04:40|350.79|346.69|350.77|346.67|350.79|346.69|350.77|346.67|2
1640628290000|2021-12-27 18:04:50|350.78|346.68|350.78|346.68|350.78|346.68|350.78|346.68|1
1640628300000|2021-12-27 18:05:00|350.79|346.69|350.79|346.69|350.79|346.69|350.76|346.66|5
1640628310000|2021-12-27 18:05:10|350.75|346.65|350.75|346.65|350.75|346.65|350.74|346.64|3
1640628320000|2021-12-27 18:05:20|350.79|346.69|350.79|346.69|350.8|346.7|350.79|346.69|3
1640628330000|2021-12-27 18:05:30|350.81|346.71|350.83|346.73|350.83|346.73|350.81|346.71|3
1640628340000|2021-12-27 18:05:40|350.8|346.7|351.24|347.14|351.24|347.14|350.79|346.69|18
1640628350000|2021-12-27 18:05:50|351.25|347.15|351.28|347.18|351.36|347.26|351.21|347.11|18
1640628360000|2021-12-27 18:06:00|351.29|347.19|351.37|347.27|351.38|347.28|351.29|347.19|12
1640628370000|2021-12-27 18:06:10|351.38|347.28|351.23|347.13|351.38|347.28|351.23|347.13|6
1640628380000|2021-12-27 18:06:20|351.21|347.11|351.15|347.05|351.23|347.13|351.15|347.05|13
1640628390000|2021-12-27 18:06:30|351.13|347.03|351.21|347.11|351.22|347.12|351.13|347.03|8
1640628400000|2021-12-27 18:06:40|351.2|347.1|351.22|347.12|351.22|347.12|351.2|347.1|3
1640628410000|2021-12-27 18:06:50|351.2|347.1|351.24|347.14|351.24|347.14|351.14|347.04|12
1640628420000|2021-12-27 18:07:00|351.23|347.13|351.23|347.13|351.23|347.13|351.22|347.12|3
1640628430000|2021-12-27 18:07:10|351.25|347.15|351.25|347.15|351.25|347.15|351.23|347.13|7
1640628440000|2021-12-27 18:07:20|351.24|347.14|351.23|347.13|351.25|347.15|351.2|347.1|8
1640628450000|2021-12-27 18:07:30|351.24|347.14|351.26|347.16|351.26|347.16|351.24|347.14|2
1640628460000|2021-12-27 18:07:40|351.25|347.15|351.27|347.17|351.27|347.17|351.21|347.11|11
1640628470000|2021-12-27 18:07:50|351.31|347.21|351.31|347.21|351.38|347.28|351.29|347.19|15
1640628480000|2021-12-27 18:08:00|351.32|347.22|351.32|347.22|351.34|347.24|351.24|347.14|9
1640628490000|2021-12-27 18:08:10|351.33|347.23|351.35|347.25|351.35|347.25|351.33|347.23|5
1640628500000|2021-12-27 18:08:20|351.36|347.26|351.34|347.24|351.38|347.28|351.31|347.21|8
1640628510000|2021-12-27 18:08:30|351.32|347.22|351.24|347.14|351.32|347.22|351.24|347.14|14
1640628520000|2021-12-27 18:08:40|351.23|347.13|351.26|347.16|351.26|347.16|351.22|347.12|9
1640628530000|2021-12-27 18:08:50|351.24|347.14|351.24|347.14|351.26|347.16|351.24|347.14|3
1640628540000|2021-12-27 18:09:00|351.23|347.13|351.23|347.13|351.24|347.14|351.17|347.07|7
1640628550000|2021-12-27 18:09:10|351.21|347.11|351.2|347.1|351.24|347.14|351.18|347.08|8
1640628560000|2021-12-27 18:09:20|351.21|347.11|351.17|347.07|351.21|347.11|351.17|347.07|5
1640628570000|2021-12-27 18:09:30|351.2|347.1|351.17|347.07|351.2|347.1|351.15|347.05|6
1640628580000|2021-12-27 18:09:40|351.21|347.11|351.17|347.07|351.21|347.11|351.13|347.03|7
1640628590000|2021-12-27 18:09:50|351.21|347.11|351.14|347.04|351.22|347.12|351.14|347.04|7
1640628600000|2021-12-27 18:10:00|351.15|347.05|351.24|347.14|351.24|347.14|351.15|347.05|5
1640628610000|2021-12-27 18:10:10|351.23|347.13|351.11|347.01|351.23|347.13|351.11|347.01|9
1640628620000|2021-12-27 18:10:20|351.09|346.99|351.02|346.92|351.09|346.99|351.02|346.92|13
1640628630000|2021-12-27 18:10:30|351|346.9|350.95|346.85|351.01|346.91|350.94|346.84|15
1640628640000|2021-12-27 18:10:40|350.96|346.86|350.81|346.71|350.96|346.86|350.81|346.71|6
1640628660000|2021-12-27 18:11:00|350.8|346.7|350.74|346.64|350.8|346.7|350.74|346.64|4
1640628670000|2021-12-27 18:11:10|350.73|346.63|350.75|346.65|350.78|346.68|350.73|346.63|7
1640628680000|2021-12-27 18:11:20|350.71|346.61|350.65|346.55|350.75|346.65|350.65|346.55|9
1640628690000|2021-12-27 18:11:30|350.64|346.54|350.62|346.52|350.64|346.54|350.6|346.5|9
1640628700000|2021-12-27 18:11:40|350.56|346.46|350.47|346.37|350.56|346.46|350.47|346.37|12
1640628710000|2021-12-27 18:11:50|350.48|346.38|350.49|346.39|350.49|346.39|350.48|346.38|4
1640628720000|2021-12-27 18:12:00|350.46|346.36|350.58|346.48|350.58|346.48|350.46|346.36|13
1640628730000|2021-12-27 18:12:10|350.57|346.47|350.63|346.53|350.63|346.53|350.57|346.47|6
1640628740000|2021-12-27 18:12:20|350.6|346.5|350.59|346.49|350.64|346.54|350.59|346.49|10
1640628750000|2021-12-27 18:12:30|350.6|346.5|350.6|346.5|350.6|346.5|350.59|346.49|3
1640628760000|2021-12-27 18:12:40|350.59|346.49|350.53|346.43|350.61|346.51|350.53|346.43|13
1640628770000|2021-12-27 18:12:50|350.56|346.46|350.61|346.51|350.61|346.51|350.49|346.39|17
1640628780000|2021-12-27 18:13:00|350.62|346.52|350.62|346.52|350.63|346.53|350.61|346.51|7
1640628790000|2021-12-27 18:13:10|350.67|346.57|350.79|346.69|350.81|346.71|350.64|346.54|16
1640628800000|2021-12-27 18:13:20|350.74|346.64|350.65|346.55|350.74|346.64|350.63|346.53|12
1640628810000|2021-12-27 18:13:30|350.66|346.56|350.71|346.61|350.71|346.61|350.65|346.55|11
1640628820000|2021-12-27 18:13:40|350.7|346.6|350.69|346.59|350.7|346.6|350.69|346.59|2
1640628830000|2021-12-27 18:13:50|350.73|346.63|350.66|346.56|350.73|346.63|350.65|346.55|10
1640628840000|2021-12-27 18:14:00|350.71|346.61|350.68|346.58|350.73|346.63|350.67|346.57|4
1640628850000|2021-12-27 18:14:10|350.69|346.59|350.71|346.61|350.76|346.66|350.67|346.57|10
1640628860000|2021-12-27 18:14:20|350.68|346.58|350.68|346.58|350.69|346.59|350.66|346.56|7
1640628870000|2021-12-27 18:14:30|350.71|346.61|350.61|346.51|350.76|346.66|350.61|346.51|12
1640628880000|2021-12-27 18:14:40|350.6|346.5|350.56|346.46|350.6|346.5|350.56|346.46|2
1640628890000|2021-12-27 18:14:50|350.58|346.48|350.55|346.45|350.58|346.48|350.55|346.45|6
1640628910000|2021-12-27 18:15:10|350.58|346.48|350.61|346.51|350.63|346.53|350.58|346.48|4
1640628920000|2021-12-27 18:15:20|350.63|346.53|350.61|346.51|350.63|346.53|350.61|346.51|2
1640628930000|2021-12-27 18:15:30|350.6|346.5|350.5|346.4|350.6|346.5|350.5|346.4|8
1640628940000|2021-12-27 18:15:40|350.51|346.41|350.4|346.3|350.53|346.43|350.38|346.28|13
1640628950000|2021-12-27 18:15:50|350.37|346.27|350.42|346.32|350.42|346.32|350.37|346.27|7
1640628960000|2021-12-27 18:16:00|350.39|346.29|350.37|346.27|350.41|346.31|350.35|346.25|4
1640628970000|2021-12-27 18:16:10|350.41|346.31|350.44|346.34|350.44|346.34|350.39|346.29|6
1640628980000|2021-12-27 18:16:20|350.5|346.4|350.44|346.34|350.52|346.42|350.44|346.34|7
1640628990000|2021-12-27 18:16:30|350.43|346.33|350.39|346.29|350.43|346.33|350.39|346.29|9
1640629000000|2021-12-27 18:16:40|350.4|346.3|350.29|346.19|350.43|346.33|350.29|346.19|16
1640629010000|2021-12-27 18:16:50|350.3|346.2|350.27|346.17|350.36|346.26|350.27|346.17|8
1640629020000|2021-12-27 18:17:00|350.3|346.2|350.3|346.2|350.36|346.26|350.29|346.19|6
1640629030000|2021-12-27 18:17:10|350.35|346.25|350.36|346.26|350.39|346.29|350.35|346.25|6
1640629040000|2021-12-27 18:17:20|350.41|346.31|350.29|346.19|350.41|346.31|350.29|346.19|14
1640629050000|2021-12-27 18:17:30|350.23|346.13|350.1|346|350.24|346.14|350.08|345.98|16
1640629060000|2021-12-27 18:17:40|350.15|346.05|350.14|346.04|350.18|346.08|350.13|346.03|11
1640629070000|2021-12-27 18:17:50|350.15|346.05|350.16|346.06|350.16|346.06|350.13|346.03|6
1640629080000|2021-12-27 18:18:00|350.18|346.08|350.23|346.13|350.24|346.14|350.18|346.08|8
1640629090000|2021-12-27 18:18:10|350.21|346.11|350.22|346.12|350.22|346.12|350.21|346.11|2
1640629100000|2021-12-27 18:18:20|350.21|346.11|350.19|346.09|350.22|346.12|350.19|346.09|6
1640629110000|2021-12-27 18:18:30|350.18|346.08|350.26|346.16|350.33|346.23|350.15|346.05|14
1640629120000|2021-12-27 18:18:40|350.17|346.07|349.98|345.88|350.18|346.08|349.95|345.85|12
1640629130000|2021-12-27 18:18:50|349.97|345.87|350.1|346|350.12|346.02|349.96|345.86|13
1640629140000|2021-12-27 18:19:00|350.09|345.99|350.14|346.04|350.15|346.05|350.09|345.99|10
1640629150000|2021-12-27 18:19:10|350.16|346.06|350.25|346.15|350.32|346.22|350.16|346.06|12
1640629160000|2021-12-27 18:19:20|350.32|346.22|350.28|346.18|350.34|346.24|350.26|346.16|8
1640629170000|2021-12-27 18:19:30|350.27|346.17|350.09|345.99|350.27|346.17|350.08|345.98|11
1640629180000|2021-12-27 18:19:40|350.11|346.01|350.1|346|350.13|346.03|350.09|345.99|7
1640629190000|2021-12-27 18:19:50|350.12|346.02|350.11|346.01|350.13|346.03|350.1|346|9
1640629200000|2021-12-27 18:20:00|350.1|346|350.31|346.21|350.31|346.21|350.1|346|9
1640629210000|2021-12-27 18:20:10|350.32|346.22|350.25|346.15|350.32|346.22|350.25|346.15|10
1640629220000|2021-12-27 18:20:20|350.28|346.18|350.15|346.05|350.28|346.18|350.1|346|10
1640629230000|2021-12-27 18:20:30|350.16|346.06|350.03|345.93|350.2|346.1|349.98|345.88|14
1640629240000|2021-12-27 18:20:40|350.01|345.91|350.01|345.91|350.03|345.93|350.01|345.91|11
1640629250000|2021-12-27 18:20:50|350|345.9|349.97|345.87|350.04|345.94|349.97|345.87|6
1640629260000|2021-12-27 18:21:00|349.99|345.89|350.06|345.96|350.07|345.97|349.97|345.87|9
1640629270000|2021-12-27 18:21:10|350.17|346.07|350.08|345.98|350.17|346.07|350.06|345.96|7
1640629280000|2021-12-27 18:21:20|350.12|346.02|350.04|345.94|350.12|346.02|350.03|345.93|9
1640629290000|2021-12-27 18:21:30|350.1|346|350.09|345.99|350.1|346|350.09|345.99|4
1640629300000|2021-12-27 18:21:40|350.1|346|350.11|346.01|350.11|346.01|350.1|346|2
1640629310000|2021-12-27 18:21:50|350.12|346.02|350.12|346.02|350.12|346.02|350.12|346.02|1
1640629330000|2021-12-27 18:22:10|350.07|345.97|350.23|346.13|350.24|346.14|350.07|345.97|8
1640629350000|2021-12-27 18:22:30|350.28|346.18|350.28|346.18|350.28|346.18|350.28|346.18|1
1640629360000|2021-12-27 18:22:40|350.27|346.17|350.13|346.03|350.27|346.17|350.13|346.03|6
1640629370000|2021-12-27 18:22:50|350.12|346.02|350.1|346|350.12|346.02|350.07|345.97|5
1640629380000|2021-12-27 18:23:00|350.12|346.02|350.19|346.09|350.19|346.09|350.12|346.02|4
1640629390000|2021-12-27 18:23:10|350.15|346.05|350.13|346.03|350.2|346.1|350.11|346.01|6
1640629400000|2021-12-27 18:23:20|350.09|345.99|350.17|346.07|350.18|346.08|350.09|345.99|5
1640629420000|2021-12-27 18:23:40|350.16|346.06|350.16|346.06|350.16|346.06|350.16|346.06|1
1640629430000|2021-12-27 18:23:50|350.15|346.05|350.07|345.97|350.15|346.05|350.05|345.95|9
1640629440000|2021-12-27 18:24:00|350.04|345.94|349.88|345.78|350.04|345.94|349.88|345.78|6
1640629450000|2021-12-27 18:24:10|349.92|345.82|349.91|345.81|349.93|345.83|349.91|345.81|3
1640629460000|2021-12-27 18:24:20|349.9|345.8|349.93|345.83|350|345.9|349.9|345.8|12
1640629470000|2021-12-27 18:24:30|349.89|345.79|350.04|345.94|350.04|345.94|349.89|345.79|6
1640629480000|2021-12-27 18:24:40|350.13|346.03|350.17|346.07|350.17|346.07|350.13|346.03|2
1640629490000|2021-12-27 18:24:50|350.11|346.01|350.16|346.06|350.16|346.06|350.08|345.98|4
1640629500000|2021-12-27 18:25:00|350.12|346.02|350.16|346.06|350.16|346.06|350.12|346.02|2
1640629520000|2021-12-27 18:25:20|350.13|346.03|349.87|345.77|350.17|346.07|349.84|345.74|14
1640629530000|2021-12-27 18:25:30|349.86|345.76|349.88|345.78|349.88|345.78|349.85|345.75|4
1640629540000|2021-12-27 18:25:40|349.9|345.8|349.88|345.78|349.9|345.8|349.87|345.77|3
1640629550000|2021-12-27 18:25:50|349.87|345.77|349.85|345.75|349.88|345.78|349.85|345.75|5
1640629560000|2021-12-27 18:26:00|349.87|345.77|349.87|345.77|349.87|345.77|349.87|345.77|1
1640629570000|2021-12-27 18:26:10|349.88|345.78|349.87|345.77|349.88|345.78|349.83|345.73|4
1640629580000|2021-12-27 18:26:20|349.89|345.79|349.89|345.79|349.92|345.82|349.87|345.77|9
1640629590000|2021-12-27 18:26:30|349.91|345.81|349.91|345.81|349.91|345.81|349.91|345.81|1
1640629600000|2021-12-27 18:26:40|349.89|345.79|349.84|345.74|349.89|345.79|349.84|345.74|3
1640629610000|2021-12-27 18:26:50|349.86|345.76|349.85|345.75|349.91|345.81|349.84|345.74|5
1640629620000|2021-12-27 18:27:00|349.86|345.76|349.84|345.74|349.9|345.8|349.83|345.73|9
1640629630000|2021-12-27 18:27:10|349.85|345.75|349.69|345.59|349.85|345.75|349.66|345.56|16
1640629640000|2021-12-27 18:27:20|349.68|345.58|349.76|345.66|349.84|345.74|349.68|345.58|10
1640629650000|2021-12-27 18:27:30|349.78|345.68|349.71|345.61|349.78|345.68|349.71|345.61|6
1640629660000|2021-12-27 18:27:40|349.6|345.5|349.61|345.51|349.74|345.64|349.58|345.48|15
1640629670000|2021-12-27 18:27:50|349.63|345.53|349.53|345.43|349.63|345.53|349.5|345.4|11
1640629680000|2021-12-27 18:28:00|349.54|345.44|349.6|345.5|349.61|345.51|349.49|345.39|7
1640629690000|2021-12-27 18:28:10|349.58|345.48|349.53|345.43|349.75|345.65|349.52|345.42|13
1640629700000|2021-12-27 18:28:20|349.52|345.42|349.51|345.41|349.52|345.42|349.49|345.39|11
1640629710000|2021-12-27 18:28:30|349.5|345.4|349.45|345.35|349.54|345.44|349.43|345.33|19
1640629720000|2021-12-27 18:28:40|349.44|345.34|349.37|345.27|349.47|345.37|349.37|345.27|7
1640629730000|2021-12-27 18:28:50|349.36|345.26|349.28|345.18|349.36|345.26|349.28|345.18|10
1640629740000|2021-12-27 18:29:00|349.27|345.17|349.27|345.17|349.28|345.18|349.26|345.16|5
1640629750000|2021-12-27 18:29:10|349.26|345.16|349.51|345.41|349.54|345.44|349.26|345.16|13
1640629760000|2021-12-27 18:29:20|349.54|345.44|349.54|345.44|349.54|345.44|349.53|345.43|3
1640629770000|2021-12-27 18:29:30|349.55|345.45|349.51|345.41|349.55|345.45|349.51|345.41|5
1640629780000|2021-12-27 18:29:40|349.5|345.4|349.5|345.4|349.52|345.42|349.43|345.33|20
1640629790000|2021-12-27 18:29:50|349.49|345.39|349.43|345.33|349.49|345.39|349.42|345.32|12
1640629800000|2021-12-27 18:30:00|349.45|345.35|349.47|345.37|349.47|345.37|349.42|345.32|6
1640629810000|2021-12-27 18:30:10|349.5|345.4|349.44|345.34|349.52|345.42|349.44|345.34|9
1640629820000|2021-12-27 18:30:20|349.43|345.33|349.45|345.35|349.46|345.36|349.43|345.33|10
1640629830000|2021-12-27 18:30:30|349.46|345.36|349.61|345.51|349.62|345.52|349.45|345.35|19
1640629840000|2021-12-27 18:30:40|349.62|345.52|349.68|345.58|349.71|345.61|349.62|345.52|7
1640629850000|2021-12-27 18:30:50|349.69|345.59|349.68|345.58|349.69|345.59|349.68|345.58|6
1640629860000|2021-12-27 18:31:00|349.69|345.59|349.63|345.53|349.71|345.61|349.61|345.51|12
1640629870000|2021-12-27 18:31:10|349.64|345.54|349.65|345.55|349.65|345.55|349.59|345.49|13
1640629880000|2021-12-27 18:31:20|349.66|345.56|349.71|345.61|349.75|345.65|349.66|345.56|8
1640629890000|2021-12-27 18:31:30|349.73|345.63|349.61|345.51|349.73|345.63|349.61|345.51|7
1640629900000|2021-12-27 18:31:40|349.62|345.52|349.66|345.56|349.67|345.57|349.61|345.51|13
1640629910000|2021-12-27 18:31:50|349.65|345.55|349.66|345.56|349.66|345.56|349.65|345.55|6
1640629920000|2021-12-27 18:32:00|349.61|345.51|349.65|345.55|349.68|345.58|349.61|345.51|4
1640629930000|2021-12-27 18:32:10|349.67|345.57|349.73|345.63|349.73|345.63|349.65|345.55|6
1640629940000|2021-12-27 18:32:20|349.76|345.66|349.74|345.64|349.76|345.66|349.73|345.63|4
1640629950000|2021-12-27 18:32:30|349.73|345.63|349.73|345.63|349.74|345.64|349.73|345.63|3
1640629960000|2021-12-27 18:32:40|349.74|345.64|349.72|345.62|349.74|345.64|349.72|345.62|3
1640629970000|2021-12-27 18:32:50|349.73|345.63|349.8|345.7|349.8|345.7|349.73|345.63|4
1640629980000|2021-12-27 18:33:00|349.79|345.69|349.81|345.71|349.81|345.71|349.79|345.69|3
1640630000000|2021-12-27 18:33:20|349.83|345.73|349.73|345.63|349.88|345.78|349.71|345.61|12
1640630010000|2021-12-27 18:33:30|349.78|345.68|349.75|345.65|349.79|345.69|349.72|345.62|4
1640630020000|2021-12-27 18:33:40|349.73|345.63|349.58|345.48|349.76|345.66|349.58|345.48|11
1640630030000|2021-12-27 18:33:50|349.6|345.5|349.62|345.52|349.62|345.52|349.55|345.45|8
1640630040000|2021-12-27 18:34:00|349.64|345.54|349.52|345.42|349.64|345.54|349.52|345.42|12
1640630050000|2021-12-27 18:34:10|349.49|345.39|349.44|345.34|349.49|345.39|349.43|345.33|14
1640630060000|2021-12-27 18:34:20|349.42|345.32|349.52|345.42|349.52|345.42|349.42|345.32|15
1640630070000|2021-12-27 18:34:30|349.51|345.41|349.47|345.37|349.54|345.44|349.47|345.37|13
1640630080000|2021-12-27 18:34:40|349.48|345.38|349.62|345.52|349.64|345.54|349.47|345.37|16
1640630090000|2021-12-27 18:34:50|349.63|345.53|349.67|345.57|349.71|345.61|349.62|345.52|4
1640630100000|2021-12-27 18:35:00|349.63|345.53|349.57|345.47|349.71|345.61|349.57|345.47|9
1640630110000|2021-12-27 18:35:10|349.55|345.45|349.65|345.55|349.67|345.57|349.55|345.45|14
1640630120000|2021-12-27 18:35:20|349.66|345.56|349.8|345.7|349.8|345.7|349.66|345.56|10
1640630130000|2021-12-27 18:35:30|349.84|345.74|349.92|345.82|349.92|345.82|349.82|345.72|6
1640630140000|2021-12-27 18:35:40|349.94|345.84|350.04|345.94|350.04|345.94|349.94|345.84|4
1640630150000|2021-12-27 18:35:50|350.15|346.05|350.18|346.08|350.19|346.09|350.15|346.05|3
1640630160000|2021-12-27 18:36:00|350.14|346.04|350.15|346.05|350.18|346.08|350.1|346|4
1640630170000|2021-12-27 18:36:10|350.22|346.12|350.18|346.08|350.22|346.12|350.15|346.05|6
1640630180000|2021-12-27 18:36:20|350.17|346.07|350.18|346.08|350.18|346.08|350.17|346.07|2
1640630190000|2021-12-27 18:36:30|350.22|346.12|350.1|346|350.22|346.12|350.06|345.96|13
1640630200000|2021-12-27 18:36:40|350.11|346.01|350.13|346.03|350.14|346.04|350.06|345.96|7
1640630210000|2021-12-27 18:36:50|350.09|345.99|350.15|346.05|350.15|346.05|350.06|345.96|4
1640630220000|2021-12-27 18:37:00|350.14|346.04|350.14|346.04|350.14|346.04|350.14|346.04|1
1640630230000|2021-12-27 18:37:10|350.17|346.07|350.17|346.07|350.17|346.07|350.17|346.07|1
1640630240000|2021-12-27 18:37:20|350.22|346.12|350.15|346.05|350.22|346.12|350.15|346.05|3
1640630250000|2021-12-27 18:37:30|350.09|345.99|350.15|346.05|350.21|346.11|350.09|345.99|3
1640630260000|2021-12-27 18:37:40|350.19|346.09|350.19|346.09|350.19|346.09|350.19|346.09|1
1640630270000|2021-12-27 18:37:50|350.18|346.08|349.98|345.88|350.18|346.08|349.93|345.83|13
1640630280000|2021-12-27 18:38:00|349.99|345.89|350.05|345.95|350.06|345.96|349.99|345.89|12
1640630290000|2021-12-27 18:38:10|350.03|345.93|350.04|345.94|350.04|345.94|349.98|345.88|4
1640630300000|2021-12-27 18:38:20|350.05|345.95|350.19|346.09|350.19|346.09|350.05|345.95|6
1640630320000|2021-12-27 18:38:40|350.14|346.04|350.14|346.04|350.14|346.04|350.14|346.04|1
1640630340000|2021-12-27 18:39:00|350.13|346.03|350.1|346|350.13|346.03|350.1|346|2
1640630350000|2021-12-27 18:39:10|350.18|346.08|350.13|346.03|350.18|346.08|350.13|346.03|3
1640630360000|2021-12-27 18:39:20|350.12|346.02|350.04|345.94|350.12|346.02|350.03|345.93|5
1640630370000|2021-12-27 18:39:30|350.05|345.95|350.1|346|350.13|346.03|350.05|345.95|6
1640630380000|2021-12-27 18:39:40|350.09|345.99|350.08|345.98|350.12|346.02|350|345.9|7
1640630390000|2021-12-27 18:39:50|350.07|345.97|349.74|345.64|350.07|345.97|349.69|345.59|13
1640630400000|2021-12-27 18:40:00|349.71|345.61|349.7|345.6|349.76|345.66|349.7|345.6|13
1640630410000|2021-12-27 18:40:10|349.71|345.61|349.69|345.59|349.71|345.61|349.69|345.59|3
1640630420000|2021-12-27 18:40:20|349.71|345.61|349.64|345.54|349.71|345.61|349.63|345.53|7
1640630430000|2021-12-27 18:40:30|349.6|345.5|349.54|345.44|349.6|345.5|349.5|345.4|13
1640630440000|2021-12-27 18:40:40|349.56|345.46|349.55|345.45|349.61|345.51|349.55|345.45|6
1640630450000|2021-12-27 18:40:50|349.59|345.49|349.51|345.41|349.59|345.49|349.48|345.38|10
1640630460000|2021-12-27 18:41:00|349.49|345.39|349.5|345.4|349.54|345.44|349.49|345.39|3
1640630470000|2021-12-27 18:41:10|349.49|345.39|349.47|345.37|349.57|345.47|349.47|345.37|4
1640630480000|2021-12-27 18:41:20|349.5|345.4|349.61|345.51|349.61|345.51|349.5|345.4|6
1640630490000|2021-12-27 18:41:30|349.59|345.49|349.61|345.51|349.61|345.51|349.59|345.49|2
1640630500000|2021-12-27 18:41:40|349.6|345.5|349.58|345.48|349.64|345.54|349.58|345.48|5
1640630510000|2021-12-27 18:41:50|349.61|345.51|349.54|345.44|349.61|345.51|349.48|345.38|12
1640630520000|2021-12-27 18:42:00|349.52|345.42|349.45|345.35|349.52|345.42|349.45|345.35|6
1640630530000|2021-12-27 18:42:10|349.46|345.36|349.44|345.34|349.46|345.36|349.43|345.33|5
1640630540000|2021-12-27 18:42:20|349.45|345.35|349.36|345.26|349.46|345.36|349.36|345.26|9
1640630550000|2021-12-27 18:42:30|349.35|345.25|349.25|345.15|349.37|345.27|349.25|345.15|9
1640630560000|2021-12-27 18:42:40|349.31|345.21|349.38|345.28|349.39|345.29|349.31|345.21|5
1640630570000|2021-12-27 18:42:50|349.4|345.3|349.38|345.28|349.41|345.31|349.36|345.26|7
1640630580000|2021-12-27 18:43:00|349.4|345.3|349.4|345.3|349.4|345.3|349.29|345.19|15
1640630590000|2021-12-27 18:43:10|349.43|345.33|349.43|345.33|349.49|345.39|349.38|345.28|17
1640630600000|2021-12-27 18:43:20|349.42|345.32|349.43|345.33|349.45|345.35|349.42|345.32|6
1640630610000|2021-12-27 18:43:30|349.42|345.32|349.31|345.21|349.46|345.36|349.31|345.21|18
1640630620000|2021-12-27 18:43:40|349.3|345.2|349.28|345.18|349.36|345.26|349.28|345.18|10
1640630630000|2021-12-27 18:43:50|349.29|345.19|349.28|345.18|349.4|345.3|349.28|345.18|8
1640630640000|2021-12-27 18:44:00|349.29|345.19|349.35|345.25|349.4|345.3|349.29|345.19|14
1640630650000|2021-12-27 18:44:10|349.29|345.19|349.38|345.28|349.39|345.29|349.28|345.18|7
1640630660000|2021-12-27 18:44:20|349.31|345.21|349.35|345.25|349.35|345.25|349.26|345.16|5
1640630670000|2021-12-27 18:44:30|349.3|345.2|349.32|345.22|349.32|345.22|349.3|345.2|2
1640630710000|2021-12-27 18:45:10|349.34|345.24|349.31|345.21|349.34|345.24|349.27|345.17|6
1640630720000|2021-12-27 18:45:20|349.28|345.18|349.31|345.21|349.31|345.21|349.28|345.18|2
1640630730000|2021-12-27 18:45:30|349.29|345.19|349.22|345.12|349.32|345.22|349.22|345.12|6
1640630740000|2021-12-27 18:45:40|349.21|345.11|349.25|345.15|349.26|345.16|349.21|345.11|8
1640630750000|2021-12-27 18:45:50|349.24|345.14|349.25|345.15|349.25|345.15|349.24|345.14|4
1640630760000|2021-12-27 18:46:00|349.24|345.14|349.24|345.14|349.24|345.14|349.24|345.14|1
1640630780000|2021-12-27 18:46:20|349.25|345.15|349.24|345.14|349.26|345.16|349.24|345.14|4
1640630790000|2021-12-27 18:46:30|349.25|345.15|349.24|345.14|349.26|345.16|349.24|345.14|4
1640630800000|2021-12-27 18:46:40|349.25|345.15|349.17|345.07|349.25|345.15|349.17|345.07|14
1640630810000|2021-12-27 18:46:50|349.18|345.08|349.17|345.07|349.22|345.12|349.1|345|13
1640630820000|2021-12-27 18:47:00|349.16|345.06|349.15|345.05|349.21|345.11|349.13|345.03|14
1640630830000|2021-12-27 18:47:10|349.16|345.06|349.16|345.06|349.19|345.09|349.13|345.03|13
1640630840000|2021-12-27 18:47:20|349.11|345.01|349.23|345.13|349.23|345.13|349.11|345.01|14
1640630850000|2021-12-27 18:47:30|349.2|345.1|349.25|345.15|349.26|345.16|349.2|345.1|7
1640630860000|2021-12-27 18:47:40|349.24|345.14|349.26|345.16|349.26|345.16|349.23|345.13|12
1640630870000|2021-12-27 18:47:50|349.24|345.14|349.26|345.16|349.26|345.16|349.24|345.14|3
1640630880000|2021-12-27 18:48:00|349.24|345.14|349.28|345.18|349.31|345.21|349.24|345.14|9
1640630890000|2021-12-27 18:48:10|349.26|345.16|349.29|345.19|349.3|345.2|349.25|345.15|7
1640630900000|2021-12-27 18:48:20|349.3|345.2|349.28|345.18|349.31|345.21|349.26|345.16|13
1640630910000|2021-12-27 18:48:30|349.29|345.19|349.23|345.13|349.29|345.19|349.23|345.13|9
1640630920000|2021-12-27 18:48:40|349.25|345.15|349.21|345.11|349.25|345.15|349.21|345.11|5
1640630930000|2021-12-27 18:48:50|349.24|345.14|349.24|345.14|349.25|345.15|349.22|345.12|5
1640630940000|2021-12-27 18:49:00|349.25|345.15|349.33|345.23|349.33|345.23|349.25|345.15|4
1640630950000|2021-12-27 18:49:10|349.34|345.24|349.36|345.26|349.36|345.26|349.34|345.24|6
1640630960000|2021-12-27 18:49:20|349.35|345.25|349.28|345.18|349.38|345.28|349.28|345.18|13
1640630970000|2021-12-27 18:49:30|349.29|345.19|349.36|345.26|349.36|345.26|349.27|345.17|12
1640630980000|2021-12-27 18:49:40|349.34|345.24|349.28|345.18|349.38|345.28|349.28|345.18|9
1640630990000|2021-12-27 18:49:50|349.32|345.22|349.27|345.17|349.32|345.22|349.25|345.15|14
1640631000000|2021-12-27 18:50:00|349.24|345.14|349.16|345.06|349.33|345.23|349.14|345.04|18
1640631010000|2021-12-27 18:50:10|349.18|345.08|349.19|345.09|349.21|345.11|349.13|345.03|15
1640631020000|2021-12-27 18:50:20|349.2|345.1|349.19|345.09|349.21|345.11|349.15|345.05|15
1640631030000|2021-12-27 18:50:30|349.21|345.11|349.15|345.05|349.21|345.11|349.15|345.05|8
1640631040000|2021-12-27 18:50:40|349.18|345.08|349.24|345.14|349.25|345.15|349.18|345.08|6
1640631050000|2021-12-27 18:50:50|349.25|345.15|349.25|345.15|349.26|345.16|349.25|345.15|3
1640631060000|2021-12-27 18:51:00|349.26|345.16|349.3|345.2|349.3|345.2|349.26|345.16|6
1640631070000|2021-12-27 18:51:10|349.31|345.21|349.34|345.24|349.35|345.25|349.3|345.2|7
1640631090000|2021-12-27 18:51:30|349.35|345.25|349.33|345.23|349.36|345.26|349.33|345.23|4
1640631100000|2021-12-27 18:51:40|349.32|345.22|349.22|345.12|349.32|345.22|349.2|345.1|17
1640631110000|2021-12-27 18:51:50|349.21|345.11|349.24|345.14|349.25|345.15|349.21|345.11|8
1640631120000|2021-12-27 18:52:00|349.26|345.16|349.25|345.15|349.28|345.18|349.24|345.14|8
1640631130000|2021-12-27 18:52:10|349.32|345.22|349.31|345.21|349.32|345.22|349.29|345.19|8
1640631140000|2021-12-27 18:52:20|349.3|345.2|349.3|345.2|349.31|345.21|349.3|345.2|3
1640631150000|2021-12-27 18:52:30|349.31|345.21|349.3|345.2|349.31|345.21|349.29|345.19|4
1640631160000|2021-12-27 18:52:40|349.31|345.21|349.31|345.21|349.31|345.21|349.31|345.21|1
1640631170000|2021-12-27 18:52:50|349.3|345.2|349.31|345.21|349.32|345.22|349.28|345.18|10
1640631180000|2021-12-27 18:53:00|349.32|345.22|349.28|345.18|349.32|345.22|349.26|345.16|7
1640631190000|2021-12-27 18:53:10|349.3|345.2|349.32|345.22|349.32|345.22|349.3|345.2|2
1640631200000|2021-12-27 18:53:20|349.28|345.18|349.28|345.18|349.28|345.18|349.28|345.18|1
1640631220000|2021-12-27 18:53:40|349.31|345.21|349.35|345.25|349.36|345.26|349.31|345.21|4
1640631240000|2021-12-27 18:54:00|349.36|345.26|349.36|345.26|349.36|345.26|349.3|345.2|6
1640631260000|2021-12-27 18:54:20|349.37|345.27|349.28|345.18|349.37|345.27|349.28|345.18|5
1640631270000|2021-12-27 18:54:30|349.31|345.21|349.31|345.21|349.33|345.23|349.3|345.2|8
1640631280000|2021-12-27 18:54:40|349.32|345.22|349.34|345.24|349.34|345.24|349.32|345.22|3
1640631290000|2021-12-27 18:54:50|349.33|345.23|349.29|345.19|349.33|345.23|349.29|345.19|5
1640631300000|2021-12-27 18:55:00|349.27|345.17|349.57|345.47|349.57|345.47|349.27|345.17|15
1640631310000|2021-12-27 18:55:10|349.55|345.45|349.45|345.35|349.63|345.53|349.45|345.35|25
1640631320000|2021-12-27 18:55:20|349.43|345.33|349.29|345.19|349.5|345.4|349.29|345.19|15
1640631330000|2021-12-27 18:55:30|349.32|345.22|349.28|345.18|349.34|345.24|349.28|345.18|13
1640631340000|2021-12-27 18:55:40|349.29|345.19|349.28|345.18|349.31|345.21|349.28|345.18|13
1640631350000|2021-12-27 18:55:50|349.3|345.2|349.28|345.18|349.31|345.21|349.28|345.18|8
1640631360000|2021-12-27 18:56:00|349.26|345.16|349.22|345.12|349.28|345.18|349.22|345.12|5
1640631370000|2021-12-27 18:56:10|349.23|345.13|349.28|345.18|349.32|345.22|349.22|345.12|9
1640631380000|2021-12-27 18:56:20|349.24|345.14|349.32|345.22|349.32|345.22|349.24|345.14|6
1640631390000|2021-12-27 18:56:30|349.31|345.21|349.4|345.3|349.43|345.33|349.31|345.21|7
1640631400000|2021-12-27 18:56:40|349.39|345.29|349.4|345.3|349.4|345.3|349.39|345.29|2
1640631410000|2021-12-27 18:56:50|349.39|345.29|349.45|345.35|349.47|345.37|349.39|345.29|8
1640631420000|2021-12-27 18:57:00|349.46|345.36|349.45|345.35|349.46|345.36|349.43|345.33|4
1640631430000|2021-12-27 18:57:10|349.43|345.33|349.44|345.34|349.44|345.34|349.43|345.33|2
1640631440000|2021-12-27 18:57:20|349.46|345.36|349.32|345.22|349.46|345.36|349.32|345.22|7
1640631450000|2021-12-27 18:57:30|349.31|345.21|349.3|345.2|349.31|345.21|349.29|345.19|4
1640631460000|2021-12-27 18:57:40|349.28|345.18|349.3|345.2|349.32|345.22|349.25|345.15|10
1640631470000|2021-12-27 18:57:50|349.31|345.21|349.43|345.33|349.46|345.36|349.31|345.21|12
1640631480000|2021-12-27 18:58:00|349.44|345.34|349.44|345.34|349.44|345.34|349.41|345.31|3
1640631490000|2021-12-27 18:58:10|349.43|345.33|349.42|345.32|349.45|345.35|349.39|345.29|9
1640631500000|2021-12-27 18:58:20|349.38|345.28|349.37|345.27|349.38|345.28|349.37|345.27|2
1640631510000|2021-12-27 18:58:30|349.38|345.28|349.39|345.29|349.39|345.29|349.38|345.28|2
1640631520000|2021-12-27 18:58:40|349.38|345.28|349.4|345.3|349.42|345.32|349.37|345.27|6
1640631530000|2021-12-27 18:58:50|349.41|345.31|349.43|345.33|349.47|345.37|349.41|345.31|8
1640631540000|2021-12-27 18:59:00|349.42|345.32|349.42|345.32|349.42|345.32|349.39|345.29|6
1640631550000|2021-12-27 18:59:10|349.43|345.33|349.43|345.33|349.43|345.33|349.43|345.33|1
1640631560000|2021-12-27 18:59:20|349.44|345.34|349.44|345.34|349.44|345.34|349.41|345.31|5
1640631570000|2021-12-27 18:59:30|349.52|345.42|349.45|345.35|349.52|345.42|349.4|345.3|3
1640631580000|2021-12-27 18:59:40|349.44|345.34|349.44|345.34|349.44|345.34|349.44|345.34|1
1640631590000|2021-12-27 18:59:50|349.46|345.36|349.47|345.37|349.49|345.39|349.46|345.36|3
1640631600000|2021-12-27 19:00:00|349.52|345.42|349.49|345.39|349.52|345.42|349.45|345.35|5
1640631610000|2021-12-27 19:00:10|349.5|345.4|349.57|345.47|349.59|345.49|349.5|345.4|8
1640631620000|2021-12-27 19:00:20|349.56|345.46|349.55|345.45|349.59|345.49|349.5|345.4|11
1640631630000|2021-12-27 19:00:30|349.49|345.39|349.51|345.41|349.51|345.41|349.48|345.38|3
1640631640000|2021-12-27 19:00:40|349.53|345.43|349.31|345.21|349.53|345.43|349.29|345.19|18
1640631650000|2021-12-27 19:00:50|349.32|345.22|349.42|345.32|349.42|345.32|349.31|345.21|13
1640631660000|2021-12-27 19:01:00|349.46|345.36|349.53|345.43|349.56|345.46|349.46|345.36|13
1640631670000|2021-12-27 19:01:10|349.55|345.45|349.55|345.45|349.57|345.47|349.54|345.44|6
1640631680000|2021-12-27 19:01:20|349.57|345.47|349.63|345.53|349.63|345.53|349.57|345.47|6
1640631690000|2021-12-27 19:01:30|349.66|345.56|349.64|345.54|349.66|345.56|349.64|345.54|2
1640631700000|2021-12-27 19:01:40|349.69|345.59|349.58|345.48|349.69|345.59|349.53|345.43|8
1640631710000|2021-12-27 19:01:50|349.59|345.49|349.65|345.55|349.65|345.55|349.54|345.44|10
1640631720000|2021-12-27 19:02:00|349.67|345.57|349.71|345.61|349.71|345.61|349.67|345.57|2
1640631730000|2021-12-27 19:02:10|349.69|345.59|349.59|345.49|349.76|345.66|349.58|345.48|6
1640631740000|2021-12-27 19:02:20|349.61|345.51|349.59|345.49|349.61|345.51|349.56|345.46|6
1640631750000|2021-12-27 19:02:30|349.61|345.51|349.54|345.44|349.61|345.51|349.54|345.44|5
1640631760000|2021-12-27 19:02:40|349.58|345.48|349.56|345.46|349.58|345.48|349.54|345.44|3
1640631780000|2021-12-27 19:03:00|349.52|345.42|349.52|345.42|349.52|345.42|349.52|345.42|1
1640631790000|2021-12-27 19:03:10|349.54|345.44|349.57|345.47|349.57|345.47|349.54|345.44|2
1640631800000|2021-12-27 19:03:20|349.59|345.49|349.62|345.52|349.62|345.52|349.59|345.49|2
1640631810000|2021-12-27 19:03:30|349.63|345.53|349.63|345.53|349.63|345.53|349.63|345.53|1
1640631820000|2021-12-27 19:03:40|349.62|345.52|349.62|345.52|349.63|345.53|349.58|345.48|4
1640631830000|2021-12-27 19:03:50|349.63|345.53|349.68|345.58|349.68|345.58|349.63|345.53|6
1640631840000|2021-12-27 19:04:00|349.73|345.63|349.77|345.67|349.77|345.67|349.73|345.63|8
1640631850000|2021-12-27 19:04:10|349.78|345.68|349.77|345.67|349.78|345.68|349.77|345.67|2
1640631860000|2021-12-27 19:04:20|349.78|345.68|349.79|345.69|349.79|345.69|349.77|345.67|10
1640631870000|2021-12-27 19:04:30|349.84|345.74|349.87|345.77|349.88|345.78|349.83|345.73|5
1640631880000|2021-12-27 19:04:40|349.86|345.76|349.91|345.81|349.92|345.82|349.85|345.75|8
1640631890000|2021-12-27 19:04:50|349.85|345.75|349.88|345.78|349.88|345.78|349.85|345.75|2
1640631900000|2021-12-27 19:05:00|349.85|345.75|349.78|345.68|349.93|345.83|349.78|345.68|9
1640631910000|2021-12-27 19:05:10|349.8|345.7|349.8|345.7|349.83|345.73|349.75|345.65|9
1640631920000|2021-12-27 19:05:20|349.76|345.66|349.74|345.64|349.76|345.66|349.74|345.64|8
1640631930000|2021-12-27 19:05:30|349.76|345.66|349.73|345.63|349.76|345.66|349.73|345.63|2
1640631940000|2021-12-27 19:05:40|349.72|345.62|349.76|345.66|349.8|345.7|349.72|345.62|7
1640631950000|2021-12-27 19:05:50|349.77|345.67|349.77|345.67|349.77|345.67|349.76|345.66|5
1640631960000|2021-12-27 19:06:00|349.82|345.72|349.71|345.61|349.84|345.74|349.71|345.61|11
1640631970000|2021-12-27 19:06:10|349.72|345.62|349.63|345.53|349.72|345.62|349.6|345.5|6
1640631980000|2021-12-27 19:06:20|349.62|345.52|349.59|345.49|349.65|345.55|349.59|345.49|14
1640631990000|2021-12-27 19:06:30|349.6|345.5|349.59|345.49|349.6|345.5|349.57|345.47|4
1640632000000|2021-12-27 19:06:40|349.6|345.5|349.65|345.55|349.66|345.56|349.6|345.5|18
1640632010000|2021-12-27 19:06:50|349.64|345.54|349.7|345.6|349.7|345.6|349.59|345.49|11
1640632020000|2021-12-27 19:07:00|349.69|345.59|349.64|345.54|349.77|345.67|349.6|345.5|8
1640632030000|2021-12-27 19:07:10|349.65|345.55|349.68|345.58|349.71|345.61|349.64|345.54|7
1640632040000|2021-12-27 19:07:20|349.67|345.57|349.63|345.53|349.68|345.58|349.6|345.5|6
1640632050000|2021-12-27 19:07:30|349.68|345.58|349.65|345.55|349.74|345.64|349.65|345.55|7
1640632060000|2021-12-27 19:07:40|349.64|345.54|349.65|345.55|349.7|345.6|349.64|345.54|7
1640632070000|2021-12-27 19:07:50|349.66|345.56|349.65|345.55|349.67|345.57|349.58|345.48|16
1640632080000|2021-12-27 19:08:00|349.64|345.54|349.65|345.55|349.78|345.68|349.63|345.53|17
1640632090000|2021-12-27 19:08:10|349.64|345.54|349.54|345.44|349.69|345.59|349.54|345.44|11
1640632100000|2021-12-27 19:08:20|349.55|345.45|349.49|345.39|349.55|345.45|349.48|345.38|11
1640632110000|2021-12-27 19:08:30|349.5|345.4|349.51|345.41|349.51|345.41|349.5|345.4|2
1640632120000|2021-12-27 19:08:40|349.52|345.42|349.51|345.41|349.57|345.47|349.49|345.39|14
1640632130000|2021-12-27 19:08:50|349.5|345.4|349.5|345.4|349.51|345.41|349.49|345.39|5
1640632140000|2021-12-27 19:09:00|349.51|345.41|349.47|345.37|349.52|345.42|349.46|345.36|9
1640632150000|2021-12-27 19:09:10|349.48|345.38|349.47|345.37|349.48|345.38|349.47|345.37|4
1640632160000|2021-12-27 19:09:20|349.49|345.39|349.48|345.38|349.49|345.39|349.47|345.37|4
1640632170000|2021-12-27 19:09:30|349.46|345.36|349.61|345.51|349.62|345.52|349.46|345.36|15
1640632180000|2021-12-27 19:09:40|349.6|345.5|349.6|345.5|349.62|345.52|349.58|345.48|7
1640632190000|2021-12-27 19:09:50|349.61|345.51|349.63|345.53|349.66|345.56|349.61|345.51|9
1640632200000|2021-12-27 19:10:00|349.64|345.54|349.65|345.55|349.66|345.56|349.64|345.54|3
1640632210000|2021-12-27 19:10:10|349.64|345.54|349.63|345.53|349.65|345.55|349.63|345.53|3
1640632220000|2021-12-27 19:10:20|349.65|345.55|349.64|345.54|349.65|345.55|349.61|345.51|7
1640632230000|2021-12-27 19:10:30|349.67|345.57|349.66|345.56|349.68|345.58|349.66|345.56|5
1640632240000|2021-12-27 19:10:40|349.67|345.57|349.65|345.55|349.67|345.57|349.65|345.55|2
1640632250000|2021-12-27 19:10:50|349.66|345.56|349.66|345.56|349.7|345.6|349.66|345.56|5
1640632260000|2021-12-27 19:11:00|349.67|345.57|349.68|345.58|349.69|345.59|349.66|345.56|6
1640632270000|2021-12-27 19:11:10|349.66|345.56|349.66|345.56|349.67|345.57|349.64|345.54|5
1640632280000|2021-12-27 19:11:20|349.64|345.54|349.53|345.43|349.64|345.54|349.51|345.41|6
1640632290000|2021-12-27 19:11:30|349.54|345.44|349.53|345.43|349.57|345.47|349.53|345.43|5
1640632300000|2021-12-27 19:11:40|349.54|345.44|349.55|345.45|349.56|345.46|349.52|345.42|10
1640632310000|2021-12-27 19:11:50|349.54|345.44|349.54|345.44|349.54|345.44|349.54|345.44|1
1640632320000|2021-12-27 19:12:00|349.55|345.45|349.53|345.43|349.55|345.45|349.5|345.4|14
1640632330000|2021-12-27 19:12:10|349.54|345.44|349.53|345.43|349.54|345.44|349.53|345.43|2
1640632340000|2021-12-27 19:12:20|349.54|345.44|349.47|345.37|349.55|345.45|349.45|345.35|7
1640632350000|2021-12-27 19:12:30|349.49|345.39|349.49|345.39|349.52|345.42|349.49|345.39|6
1640632360000|2021-12-27 19:12:40|349.48|345.38|349.52|345.42|349.53|345.43|349.48|345.38|5
1640632370000|2021-12-27 19:12:50|349.51|345.41|349.52|345.42|349.52|345.42|349.51|345.41|2
1640632380000|2021-12-27 19:13:00|349.51|345.41|349.5|345.4|349.51|345.41|349.5|345.4|6
1640632390000|2021-12-27 19:13:10|349.51|345.41|349.49|345.39|349.51|345.41|349.49|345.39|3
1640632400000|2021-12-27 19:13:20|349.5|345.4|349.47|345.37|349.5|345.4|349.4|345.3|16
1640632410000|2021-12-27 19:13:30|349.48|345.38|349.49|345.39|349.5|345.4|349.43|345.33|7
1640632420000|2021-12-27 19:13:40|349.5|345.4|349.52|345.42|349.54|345.44|349.5|345.4|6
1640632430000|2021-12-27 19:13:50|349.53|345.43|349.72|345.62|349.73|345.63|349.53|345.43|18
1640632440000|2021-12-27 19:14:00|349.73|345.63|349.75|345.65|349.75|345.65|349.72|345.62|5
1640632450000|2021-12-27 19:14:10|349.74|345.64|349.75|345.65|349.75|345.65|349.74|345.64|2
1640632460000|2021-12-27 19:14:20|349.73|345.63|349.59|345.49|349.74|345.64|349.58|345.48|10
1640632470000|2021-12-27 19:14:30|349.58|345.48|349.6|345.5|349.61|345.51|349.58|345.48|4
1640632480000|2021-12-27 19:14:40|349.57|345.47|349.58|345.48|349.61|345.51|349.57|345.47|10
1640632490000|2021-12-27 19:14:50|349.62|345.52|349.63|345.53|349.63|345.53|349.62|345.52|2
1640632500000|2021-12-27 19:15:00|349.64|345.54|349.65|345.55|349.67|345.57|349.64|345.54|10
1640632510000|2021-12-27 19:15:10|349.67|345.57|349.66|345.56|349.67|345.57|349.65|345.55|6
1640632520000|2021-12-27 19:15:20|349.65|345.55|349.6|345.5|349.69|345.59|349.6|345.5|7
1640632530000|2021-12-27 19:15:30|349.62|345.52|349.59|345.49|349.68|345.58|349.54|345.44|9
1640632540000|2021-12-27 19:15:40|349.58|345.48|349.49|345.39|349.61|345.51|349.49|345.39|7
1640632550000|2021-12-27 19:15:50|349.5|345.4|349.43|345.33|349.52|345.42|349.43|345.33|12
1640632560000|2021-12-27 19:16:00|349.45|345.35|349.38|345.28|349.45|345.35|349.35|345.25|13
1640632570000|2021-12-27 19:16:10|349.36|345.26|349.39|345.29|349.48|345.38|349.36|345.26|8
1640632580000|2021-12-27 19:16:20|349.38|345.28|349.35|345.25|349.38|345.28|349.35|345.25|6
1640632590000|2021-12-27 19:16:30|349.37|345.27|349.33|345.23|349.39|345.29|349.27|345.17|12
1640632600000|2021-12-27 19:16:40|349.32|345.22|349.32|345.22|349.34|345.24|349.31|345.21|7
1640632610000|2021-12-27 19:16:50|349.33|345.23|349.27|345.17|349.33|345.23|349.27|345.17|4
1640632620000|2021-12-27 19:17:00|349.26|345.16|349.29|345.19|349.34|345.24|349.25|345.15|8
1640632630000|2021-12-27 19:17:10|349.28|345.18|349.32|345.22|349.34|345.24|349.27|345.17|7
1640632640000|2021-12-27 19:17:20|349.34|345.24|349.32|345.22|349.34|345.24|349.32|345.22|3
1640632650000|2021-12-27 19:17:30|349.33|345.23|349.33|345.23|349.34|345.24|349.33|345.23|3
1640632660000|2021-12-27 19:17:40|349.32|345.22|349.3|345.2|349.32|345.22|349.3|345.2|5
1640632670000|2021-12-27 19:17:50|349.32|345.22|349.29|345.19|349.32|345.22|349.28|345.18|7
1640632680000|2021-12-27 19:18:00|349.3|345.2|349.21|345.11|349.3|345.2|349.18|345.08|8
1640632690000|2021-12-27 19:18:10|349.29|345.19|349.27|345.17|349.29|345.19|349.22|345.12|5
1640632700000|2021-12-27 19:18:20|349.28|345.18|349.28|345.18|349.28|345.18|349.28|345.18|1
1640632710000|2021-12-27 19:18:30|349.25|345.15|349.23|345.13|349.25|345.15|349.2|345.1|6
1640632720000|2021-12-27 19:18:40|349.22|345.12|349.22|345.12|349.22|345.12|349.22|345.12|1
1640632730000|2021-12-27 19:18:50|349.15|345.05|349.12|345.02|349.15|345.05|349.11|345.01|3
1640632740000|2021-12-27 19:19:00|349.11|345.01|349.1|345|349.12|345.02|349.09|344.99|6
1640632750000|2021-12-27 19:19:10|349.11|345.01|349.1|345|349.11|345.01|349.1|345|2
1640632760000|2021-12-27 19:19:20|349.11|345.01|349.16|345.06|349.16|345.06|349.1|345|5
1640632770000|2021-12-27 19:19:30|349.15|345.05|348.84|344.74|349.15|345.05|348.84|344.74|16
1640632780000|2021-12-27 19:19:40|348.82|344.72|348.74|344.64|348.82|344.72|348.74|344.64|3
1640632790000|2021-12-27 19:19:50|348.75|344.65|348.75|344.65|348.85|344.75|348.72|344.62|16
1640632800000|2021-12-27 19:20:00|348.69|344.59|348.75|344.65|348.75|344.65|348.69|344.59|6
1640632810000|2021-12-27 19:20:10|348.77|344.67|348.91|344.81|348.93|344.83|348.77|344.67|13
1640632820000|2021-12-27 19:20:20|348.9|344.8|349|344.9|349|344.9|348.87|344.77|8
1640632830000|2021-12-27 19:20:30|349.01|344.91|348.82|344.72|349.01|344.91|348.82|344.72|12
1640632840000|2021-12-27 19:20:40|348.83|344.73|348.91|344.81|348.91|344.81|348.83|344.73|10
1640632850000|2021-12-27 19:20:50|348.9|344.8|348.91|344.81|348.91|344.81|348.9|344.8|2
1640632860000|2021-12-27 19:21:00|348.9|344.8|348.99|344.89|348.99|344.89|348.9|344.8|11
1640632870000|2021-12-27 19:21:10|349|344.9|349.02|344.92|349.02|344.92|349|344.9|4
1640632880000|2021-12-27 19:21:20|349.01|344.91|349.02|344.92|349.02|344.92|349.01|344.91|2
1640632890000|2021-12-27 19:21:30|349.01|344.91|349.01|344.91|349.01|344.91|349.01|344.91|1
1640632900000|2021-12-27 19:21:40|349.02|344.92|349.02|344.92|349.02|344.92|349|344.9|4
1640632910000|2021-12-27 19:21:50|349.01|344.91|349.02|344.92|349.02|344.92|349.01|344.91|2
1640632920000|2021-12-27 19:22:00|349.04|344.94|348.99|344.89|349.04|344.94|348.99|344.89|8
1640632930000|2021-12-27 19:22:10|348.95|344.85|348.99|344.89|348.99|344.89|348.9|344.8|10
1640632940000|2021-12-27 19:22:20|349|344.9|349.07|344.97|349.07|344.97|349|344.9|4
1640632950000|2021-12-27 19:22:30|349.08|344.98|349.09|344.99|349.09|344.99|349.06|344.96|5
1640632960000|2021-12-27 19:22:40|349.08|344.98|349.26|345.16|349.26|345.16|349.08|344.98|11
1640632970000|2021-12-27 19:22:50|349.25|345.15|349.2|345.1|349.25|345.15|349.18|345.08|7
1640632980000|2021-12-27 19:23:00|349.18|345.08|349.19|345.09|349.2|345.1|349.18|345.08|3
1640632990000|2021-12-27 19:23:10|349.2|345.1|349.2|345.1|349.21|345.11|349.19|345.09|6
1640633010000|2021-12-27 19:23:30|349.19|345.09|349.19|345.09|349.19|345.09|349.19|345.09|1
1640633020000|2021-12-27 19:23:40|349.2|345.1|349.2|345.1|349.22|345.12|349.2|345.1|3
1640633040000|2021-12-27 19:24:00|349.19|345.09|349.2|345.1|349.22|345.12|349.19|345.09|6
1640633050000|2021-12-27 19:24:10|349.21|345.11|349.2|345.1|349.21|345.11|349.19|345.09|4
1640633060000|2021-12-27 19:24:20|349.19|345.09|349.2|345.1|349.2|345.1|349.19|345.09|2
1640633070000|2021-12-27 19:24:30|349.18|345.08|349.2|345.1|349.2|345.1|349.18|345.08|3
1640633080000|2021-12-27 19:24:40|349.21|345.11|349.21|345.11|349.21|345.11|349.21|345.11|1
1640633100000|2021-12-27 19:25:00|349.2|345.1|349.26|345.16|349.26|345.16|349.2|345.1|7
1640633110000|2021-12-27 19:25:10|349.27|345.17|349.25|345.15|349.28|345.18|349.24|345.14|8
1640633120000|2021-12-27 19:25:20|349.26|345.16|349.26|345.16|349.26|345.16|349.26|345.16|1
1640633150000|2021-12-27 19:25:50|349.27|345.17|349.24|345.14|349.27|345.17|349.22|345.12|6
1640633160000|2021-12-27 19:26:00|349.23|345.13|349.14|345.04|349.24|345.14|349.13|345.03|8
1640633170000|2021-12-27 19:26:10|349.15|345.05|349.17|345.07|349.18|345.08|349.08|344.98|10
1640633180000|2021-12-27 19:26:20|349.1|345|349.16|345.06|349.17|345.07|349.09|344.99|6
1640633190000|2021-12-27 19:26:30|349.14|345.04|349.16|345.06|349.16|345.06|349.12|345.02|6
1640633200000|2021-12-27 19:26:40|349.15|345.05|349.14|345.04|349.15|345.05|349.14|345.04|4
1640633210000|2021-12-27 19:26:50|349.09|344.99|349.09|344.99|349.16|345.06|349.09|344.99|13
1640633220000|2021-12-27 19:27:00|349.1|345|349.08|344.98|349.12|345.02|349.05|344.95|5
1640633230000|2021-12-27 19:27:10|349.05|344.95|349.07|344.97|349.13|345.03|349.05|344.95|8
1640633240000|2021-12-27 19:27:20|349.09|344.99|349.06|344.96|349.09|344.99|349.06|344.96|8
1640633250000|2021-12-27 19:27:30|349.07|344.97|349.07|344.97|349.07|344.97|349.02|344.92|14
1640633260000|2021-12-27 19:27:40|349.09|344.99|349.08|344.98|349.09|344.99|349.08|344.98|6
1640633270000|2021-12-27 19:27:50|349.07|344.97|348.7|344.6|349.07|344.97|348.7|344.6|22
1640633280000|2021-12-27 19:28:00|348.73|344.63|348.72|344.62|348.74|344.64|348.72|344.62|4
1640633290000|2021-12-27 19:28:10|348.73|344.63|348.71|344.61|348.73|344.63|348.68|344.58|11
1640633300000|2021-12-27 19:28:20|348.7|344.6|348.68|344.58|348.73|344.63|348.67|344.57|7
1640633310000|2021-12-27 19:28:30|348.67|344.57|348.53|344.43|348.68|344.58|348.49|344.39|23
1640633320000|2021-12-27 19:28:40|348.56|344.46|348.46|344.36|348.57|344.47|348.46|344.36|18
1640633330000|2021-12-27 19:28:50|348.51|344.41|348.5|344.4|348.55|344.45|348.46|344.36|13
1640633340000|2021-12-27 19:29:00|348.58|344.48|348.44|344.34|348.6|344.5|348.44|344.34|19
1640633350000|2021-12-27 19:29:10|348.47|344.37|348.53|344.43|348.54|344.44|348.42|344.32|17
1640633360000|2021-12-27 19:29:20|348.55|344.45|348.45|344.35|348.56|344.46|348.43|344.33|10
1640633370000|2021-12-27 19:29:30|348.46|344.36|348.5|344.4|348.53|344.43|348.46|344.36|8
1640633380000|2021-12-27 19:29:40|348.49|344.39|348.55|344.45|348.58|344.48|348.48|344.38|12
1640633390000|2021-12-27 19:29:50|348.53|344.43|348.54|344.44|348.55|344.45|348.53|344.43|3
1640633400000|2021-12-27 19:30:00|348.53|344.43|348.44|344.34|348.53|344.43|348.44|344.34|7
1640633410000|2021-12-27 19:30:10|348.45|344.35|348.46|344.36|348.47|344.37|348.45|344.35|5
1640633420000|2021-12-27 19:30:20|348.45|344.35|348.43|344.33|348.48|344.38|348.42|344.32|7
1640633430000|2021-12-27 19:30:30|348.42|344.32|348.43|344.33|348.47|344.37|348.41|344.31|15
1640633440000|2021-12-27 19:30:40|348.41|344.31|348.41|344.31|348.42|344.32|348.4|344.3|4
1640633450000|2021-12-27 19:30:50|348.4|344.3|348.41|344.31|348.42|344.32|348.38|344.28|6
1640633460000|2021-12-27 19:31:00|348.43|344.33|348.28|344.18|348.43|344.33|348.28|344.18|9
1640633470000|2021-12-27 19:31:10|348.25|344.15|348.25|344.15|348.27|344.17|348.21|344.11|14
1640633480000|2021-12-27 19:31:20|348.24|344.14|348.24|344.14|348.24|344.14|348.24|344.14|1
1640633500000|2021-12-27 19:31:40|348.25|344.15|348.27|344.17|348.28|344.18|348.24|344.14|7
1640633510000|2021-12-27 19:31:50|348.26|344.16|348.26|344.16|348.27|344.17|348.24|344.14|12
1640633520000|2021-12-27 19:32:00|348.25|344.15|348.22|344.12|348.27|344.17|348.21|344.11|18
1640633530000|2021-12-27 19:32:10|348.24|344.14|348.12|344.02|348.24|344.14|348.12|344.02|11
1640633540000|2021-12-27 19:32:20|348.13|344.03|348.1|344|348.13|344.03|348.1|344|10
1640633550000|2021-12-27 19:32:30|348.11|344.01|348.03|343.93|348.11|344.01|348.03|343.93|10
1640633560000|2021-12-27 19:32:40|348.04|343.94|348.02|343.92|348.06|343.96|347.97|343.87|15
1640633570000|2021-12-27 19:32:50|348.03|343.93|347.88|343.78|348.03|343.93|347.84|343.74|13
1640633580000|2021-12-27 19:33:00|347.87|343.77|347.8|343.7|347.91|343.81|347.8|343.7|10
1640633590000|2021-12-27 19:33:10|347.79|343.69|347.66|343.56|347.79|343.69|347.66|343.56|12
1640633600000|2021-12-27 19:33:20|347.65|343.55|347.75|343.65|347.76|343.66|347.65|343.55|14
1640633610000|2021-12-27 19:33:30|347.76|343.66|347.8|343.7|347.83|343.73|347.75|343.65|7
1640633620000|2021-12-27 19:33:40|347.81|343.71|347.78|343.68|347.81|343.71|347.76|343.66|5
1640633630000|2021-12-27 19:33:50|347.7|343.6|347.75|343.65|347.8|343.7|347.7|343.6|8
1640633640000|2021-12-27 19:34:00|347.77|343.67|347.75|343.65|347.77|343.67|347.7|343.6|14
1640633650000|2021-12-27 19:34:10|347.85|343.75|347.91|343.81|347.91|343.81|347.85|343.75|10
1640633660000|2021-12-27 19:34:20|347.92|343.82|348.05|343.95|348.08|343.98|347.92|343.82|13
1640633670000|2021-12-27 19:34:30|348.04|343.94|348.21|344.11|348.24|344.14|348.04|343.94|9
1640633680000|2021-12-27 19:34:40|348.22|344.12|348.22|344.12|348.23|344.13|348.22|344.12|3
1640633690000|2021-12-27 19:34:50|348.23|344.13|348.2|344.1|348.23|344.13|348.2|344.1|8
1640633700000|2021-12-27 19:35:00|348.21|344.11|348.24|344.14|348.29|344.19|348.2|344.1|12
1640633710000|2021-12-27 19:35:10|348.25|344.15|348.31|344.21|348.37|344.27|348.25|344.15|11
1640633720000|2021-12-27 19:35:20|348.3|344.2|348.34|344.24|348.35|344.25|348.3|344.2|9
1640633730000|2021-12-27 19:35:30|348.33|344.23|348.28|344.18|348.33|344.23|348.28|344.18|7
1640633740000|2021-12-27 19:35:40|348.3|344.2|348.3|344.2|348.34|344.24|348.3|344.2|5
1640633750000|2021-12-27 19:35:50|348.27|344.17|348.44|344.34|348.47|344.37|348.27|344.17|12
1640633760000|2021-12-27 19:36:00|348.45|344.35|348.51|344.41|348.51|344.41|348.45|344.35|3
1640633770000|2021-12-27 19:36:10|348.5|344.4|348.51|344.41|348.53|344.43|348.45|344.35|9
1640633780000|2021-12-27 19:36:20|348.52|344.42|348.61|344.51|348.61|344.51|348.51|344.41|6
1640633790000|2021-12-27 19:36:30|348.62|344.52|348.62|344.52|348.63|344.53|348.62|344.52|3
1640633800000|2021-12-27 19:36:40|348.61|344.51|348.63|344.53|348.63|344.53|348.6|344.5|6
1640633810000|2021-12-27 19:36:50|348.62|344.52|348.65|344.55|348.65|344.55|348.62|344.52|3
1640633820000|2021-12-27 19:37:00|348.64|344.54|348.63|344.53|348.65|344.55|348.6|344.5|6
1640633830000|2021-12-27 19:37:10|348.71|344.61|348.66|344.56|348.71|344.61|348.65|344.55|3
1640633840000|2021-12-27 19:37:20|348.68|344.58|348.68|344.58|348.72|344.62|348.66|344.56|10
1640633850000|2021-12-27 19:37:30|348.73|344.63|348.78|344.68|348.88|344.78|348.73|344.63|10
1640633860000|2021-12-27 19:37:40|348.86|344.76|348.86|344.76|348.87|344.77|348.85|344.75|5
1640633870000|2021-12-27 19:37:50|348.85|344.75|348.86|344.76|348.86|344.76|348.83|344.73|3
1640633880000|2021-12-27 19:38:00|348.85|344.75|348.86|344.76|348.86|344.76|348.85|344.75|2
1640633890000|2021-12-27 19:38:10|348.84|344.74|348.75|344.65|348.84|344.74|348.75|344.65|2
1640633900000|2021-12-27 19:38:20|348.81|344.71|348.76|344.66|348.82|344.72|348.75|344.65|7
1640633910000|2021-12-27 19:38:30|348.75|344.65|348.77|344.67|348.77|344.67|348.75|344.65|4
1640633920000|2021-12-27 19:38:40|348.75|344.65|348.85|344.75|348.85|344.75|348.75|344.65|3
1640633930000|2021-12-27 19:38:50|348.9|344.8|348.81|344.71|348.9|344.8|348.81|344.71|4
1640633940000|2021-12-27 19:39:00|348.8|344.7|348.83|344.73|348.84|344.74|348.8|344.7|5
1640633950000|2021-12-27 19:39:10|348.81|344.71|348.82|344.72|348.83|344.73|348.81|344.71|3
1640633960000|2021-12-27 19:39:20|348.83|344.73|348.88|344.78|348.88|344.78|348.83|344.73|2
1640633970000|2021-12-27 19:39:30|348.82|344.72|348.84|344.74|348.86|344.76|348.82|344.72|7
1640633980000|2021-12-27 19:39:40|348.89|344.79|348.89|344.79|348.89|344.79|348.89|344.79|1
1640633990000|2021-12-27 19:39:50|348.9|344.8|348.89|344.79|348.9|344.8|348.89|344.79|2
1640634000000|2021-12-27 19:40:00|349.01|344.91|349.03|344.93|349.03|344.93|348.98|344.88|4
1640634010000|2021-12-27 19:40:10|349.04|344.94|349.04|344.94|349.04|344.94|349.03|344.93|3
1640634030000|2021-12-27 19:40:30|349.06|344.96|349.04|344.94|349.06|344.96|349.04|344.94|2
1640634040000|2021-12-27 19:40:40|349.07|344.97|348.96|344.86|349.21|345.11|348.88|344.78|18
1640634050000|2021-12-27 19:40:50|348.95|344.85|349|344.9|349|344.9|348.95|344.85|2
1640634080000|2021-12-27 19:41:20|349.01|344.91|349.01|344.91|349.02|344.92|349.01|344.91|3
1640634120000|2021-12-27 19:42:00|349.04|344.94|348.79|344.69|349.04|344.94|348.79|344.69|10
1640634130000|2021-12-27 19:42:10|348.78|344.68|348.78|344.68|348.78|344.68|348.77|344.67|3
1640634140000|2021-12-27 19:42:20|348.77|344.67|348.81|344.71|348.83|344.73|348.68|344.58|14
1640634150000|2021-12-27 19:42:30|348.8|344.7|348.85|344.75|348.85|344.75|348.8|344.7|4
1640634160000|2021-12-27 19:42:40|348.88|344.78|348.96|344.86|349|344.9|348.88|344.78|20
1640634170000|2021-12-27 19:42:50|348.93|344.83|348.85|344.75|348.93|344.83|348.81|344.71|11
1640634180000|2021-12-27 19:43:00|348.84|344.74|348.85|344.75|348.86|344.76|348.82|344.72|9
1640634190000|2021-12-27 19:43:10|348.86|344.76|348.84|344.74|348.86|344.76|348.83|344.73|6
1640634200000|2021-12-27 19:43:20|348.83|344.73|348.87|344.77|348.87|344.77|348.83|344.73|5
1640634210000|2021-12-27 19:43:30|348.86|344.76|348.85|344.75|348.86|344.76|348.83|344.73|7
1640634220000|2021-12-27 19:43:40|348.86|344.76|349.06|344.96|349.06|344.96|348.83|344.73|11
1640634230000|2021-12-27 19:43:50|348.98|344.88|349.1|345|349.1|345|348.98|344.88|5
1640634240000|2021-12-27 19:44:00|349.09|344.99|349.1|345|349.11|345.01|349.08|344.98|10
1640634250000|2021-12-27 19:44:10|349.09|344.99|349.09|344.99|349.1|345|349.06|344.96|5
1640634260000|2021-12-27 19:44:20|349.02|344.92|348.71|344.61|349.02|344.92|348.71|344.61|14
1640634270000|2021-12-27 19:44:30|348.7|344.6|348.7|344.6|348.74|344.64|348.7|344.6|10
1640634280000|2021-12-27 19:44:40|348.69|344.59|348.67|344.57|348.69|344.59|348.66|344.56|11
1640634290000|2021-12-27 19:44:50|348.66|344.56|348.67|344.57|348.68|344.58|348.66|344.56|7
1640634300000|2021-12-27 19:45:00|348.66|344.56|348.45|344.35|348.68|344.58|348.42|344.32|19
1640634310000|2021-12-27 19:45:10|348.44|344.34|348.47|344.37|348.47|344.37|348.37|344.27|13
1640634320000|2021-12-27 19:45:20|348.43|344.33|348.57|344.47|348.58|344.48|348.4|344.3|13
1640634330000|2021-12-27 19:45:30|348.56|344.46|348.63|344.53|348.65|344.55|348.56|344.46|10
1640634340000|2021-12-27 19:45:40|348.64|344.54|348.79|344.69|348.81|344.71|348.62|344.52|8
1640634350000|2021-12-27 19:45:50|348.8|344.7|348.74|344.64|348.8|344.7|348.74|344.64|5
1640634360000|2021-12-27 19:46:00|348.77|344.67|348.77|344.67|348.82|344.72|348.73|344.63|12
1640634370000|2021-12-27 19:46:10|348.73|344.63|348.73|344.63|348.83|344.73|348.72|344.62|11
1640634380000|2021-12-27 19:46:20|348.72|344.62|348.82|344.72|348.9|344.8|348.71|344.61|15
1640634390000|2021-12-27 19:46:30|348.91|344.81|349.04|344.94|349.04|344.94|348.85|344.75|8
1640634400000|2021-12-27 19:46:40|348.99|344.89|349.04|344.94|349.04|344.94|348.96|344.86|3
1640634410000|2021-12-27 19:46:50|349.12|345.02|349.1|345|349.12|345.02|349.09|344.99|4
1640634420000|2021-12-27 19:47:00|349.14|345.04|349.27|345.17|349.27|345.17|349.14|345.04|8
1640634430000|2021-12-27 19:47:10|349.26|345.16|349.33|345.23|349.37|345.27|349.26|345.16|12
1640634440000|2021-12-27 19:47:20|349.34|345.24|349.31|345.21|349.37|345.27|349.27|345.17|9
1640634450000|2021-12-27 19:47:30|349.34|345.24|349.34|345.24|349.35|345.25|349.33|345.23|4
1640634460000|2021-12-27 19:47:40|349.28|345.18|349.39|345.29|349.39|345.29|349.28|345.18|11
1640634470000|2021-12-27 19:47:50|349.4|345.3|349.4|345.3|349.57|345.47|349.39|345.29|17
1640634480000|2021-12-27 19:48:00|349.5|345.4|349.48|345.38|349.53|345.43|349.39|345.29|10
1640634490000|2021-12-27 19:48:10|349.47|345.37|349.43|345.33|349.51|345.41|349.43|345.33|4
1640634500000|2021-12-27 19:48:20|349.44|345.34|349.47|345.37|349.49|345.39|349.44|345.34|6
1640634510000|2021-12-27 19:48:30|349.46|345.36|349.46|345.36|349.46|345.36|349.46|345.36|1
1640634520000|2021-12-27 19:48:40|349.49|345.39|349.48|345.38|349.49|345.39|349.46|345.36|3
1640634530000|2021-12-27 19:48:50|349.47|345.37|349.45|345.35|349.47|345.37|349.34|345.24|9
1640634540000|2021-12-27 19:49:00|349.44|345.34|349.43|345.33|349.48|345.38|349.42|345.32|9
1640634560000|2021-12-27 19:49:20|349.46|345.36|349.44|345.34|349.46|345.36|349.44|345.34|2
1640634570000|2021-12-27 19:49:30|349.45|345.35|349.47|345.37|349.47|345.37|349.45|345.35|2
1640634580000|2021-12-27 19:49:40|349.44|345.34|349.41|345.31|349.44|345.34|349.41|345.31|6
1640634590000|2021-12-27 19:49:50|349.44|345.34|349.46|345.36|349.48|345.38|349.44|345.34|8
1640634600000|2021-12-27 19:50:00|349.49|345.39|349.46|345.36|349.49|345.39|349.46|345.36|2
1640634610000|2021-12-27 19:50:10|349.44|345.34|349.45|345.35|349.46|345.36|349.44|345.34|3
1640634620000|2021-12-27 19:50:20|349.46|345.36|349.42|345.32|349.46|345.36|349.37|345.27|9
1640634630000|2021-12-27 19:50:30|349.43|345.33|349.35|345.25|349.43|345.33|349.3|345.2|11
1640634640000|2021-12-27 19:50:40|349.29|345.19|349.28|345.18|349.35|345.25|349.28|345.18|10
1640634650000|2021-12-27 19:50:50|349.31|345.21|349.26|345.16|349.31|345.21|349.26|345.16|4
1640634670000|2021-12-27 19:51:10|349.27|345.17|349.26|345.16|349.27|345.17|349.26|345.16|2
1640634680000|2021-12-27 19:51:20|349.2|345.1|349.29|345.19|349.29|345.19|349.2|345.1|3
1640634690000|2021-12-27 19:51:30|349.28|345.18|349.14|345.04|349.31|345.21|349.13|345.03|18
1640634700000|2021-12-27 19:51:40|349.18|345.08|349.18|345.08|349.27|345.17|349.11|345.01|15
1640634710000|2021-12-27 19:51:50|349.21|345.11|349.22|345.12|349.22|345.12|349.21|345.11|2
1640634720000|2021-12-27 19:52:00|349.21|345.11|349.22|345.12|349.22|345.12|349.21|345.11|2
1640634740000|2021-12-27 19:52:20|349.19|345.09|349.19|345.09|349.2|345.1|349.09|344.99|7
1640634750000|2021-12-27 19:52:30|349.18|345.08|349.14|345.04|349.19|345.09|349.12|345.02|6
1640634760000|2021-12-27 19:52:40|349.12|345.02|349.16|345.06|349.2|345.1|349.12|345.02|9
1640634770000|2021-12-27 19:52:50|349.14|345.04|349.17|345.07|349.18|345.08|349.06|344.96|10
1640634780000|2021-12-27 19:53:00|349.14|345.04|349.02|344.92|349.14|345.04|349.01|344.91|10
1640634790000|2021-12-27 19:53:10|348.94|344.84|348.83|344.73|348.94|344.84|348.79|344.69|14
1640634800000|2021-12-27 19:53:20|348.81|344.71|348.72|344.62|348.83|344.73|348.72|344.62|17
1640634810000|2021-12-27 19:53:30|348.68|344.58|348.64|344.54|348.68|344.58|348.54|344.44|22
1640634820000|2021-12-27 19:53:40|348.65|344.55|348.64|344.54|348.72|344.62|348.62|344.52|14
1640634830000|2021-12-27 19:53:50|348.71|344.61|348.62|344.52|348.73|344.63|348.62|344.52|9
1640634840000|2021-12-27 19:54:00|348.64|344.54|348.63|344.53|348.64|344.54|348.61|344.51|11
1640634850000|2021-12-27 19:54:10|348.62|344.52|348.54|344.44|348.65|344.55|348.54|344.44|8
1640634860000|2021-12-27 19:54:20|348.52|344.42|348.16|344.06|348.52|344.42|348.16|344.06|20
1640634870000|2021-12-27 19:54:30|348.17|344.07|348.34|344.24|348.34|344.24|348.17|344.07|10
1640634880000|2021-12-27 19:54:40|348.35|344.25|348.36|344.26|348.37|344.27|348.3|344.2|7
1640634890000|2021-12-27 19:54:50|348.37|344.27|348.21|344.11|348.39|344.29|348.21|344.11|17
1640634900000|2021-12-27 19:55:00|348.22|344.12|348.2|344.1|348.32|344.22|348.18|344.08|22
1640634910000|2021-12-27 19:55:10|348.21|344.11|348.18|344.08|348.31|344.21|348.17|344.07|20
1640634920000|2021-12-27 19:55:20|348.2|344.1|348.18|344.08|348.21|344.11|348.17|344.07|6
1640634930000|2021-12-27 19:55:30|348.2|344.1|348.22|344.12|348.27|344.17|348.18|344.08|12
1640634940000|2021-12-27 19:55:40|348.18|344.08|348.09|343.99|348.18|344.08|348.07|343.97|15
1640634950000|2021-12-27 19:55:50|348.1|344|348.08|343.98|348.13|344.03|348.08|343.98|16
1640634960000|2021-12-27 19:56:00|348.09|343.99|348.13|344.03|348.14|344.04|348.04|343.94|14
1640634970000|2021-12-27 19:56:10|348.16|344.06|347.86|343.76|348.2|344.1|347.86|343.76|14
1640634980000|2021-12-27 19:56:20|347.83|343.73|348.02|343.92|348.04|343.94|347.83|343.73|7
1640634990000|2021-12-27 19:56:30|348.03|343.93|348.07|343.97|348.07|343.97|348.02|343.92|14
1640635000000|2021-12-27 19:56:40|348.06|343.96|348.11|344.01|348.11|344.01|348.02|343.92|16
1640635010000|2021-12-27 19:56:50|348.1|344|348.03|343.93|348.1|344|348|343.9|12
1640635020000|2021-12-27 19:57:00|348.02|343.92|347.99|343.89|348.08|343.98|347.98|343.88|13
1640635030000|2021-12-27 19:57:10|348.03|343.93|347.76|343.66|348.06|343.96|347.76|343.66|18
1640635040000|2021-12-27 19:57:20|347.75|343.65|347.69|343.59|347.81|343.71|347.69|343.59|16
1640635050000|2021-12-27 19:57:30|347.68|343.58|347.88|343.78|347.97|343.87|347.67|343.57|16
1640635060000|2021-12-27 19:57:40|347.9|343.8|348.1|344|348.13|344.03|347.87|343.77|14
1640635070000|2021-12-27 19:57:50|348.11|344.01|348.11|344.01|348.12|344.02|348.1|344|4
1640635080000|2021-12-27 19:58:00|348.13|344.03|348.14|344.04|348.16|344.06|348.05|343.95|11
1640635090000|2021-12-27 19:58:10|348.13|344.03|348.11|344.01|348.14|344.04|348.11|344.01|3
1640635100000|2021-12-27 19:58:20|348.12|344.02|348.26|344.16|348.26|344.16|348.12|344.02|8
1640635110000|2021-12-27 19:58:30|348.27|344.17|348.25|344.15|348.27|344.17|348.25|344.15|8
1640635120000|2021-12-27 19:58:40|348.24|344.14|348.24|344.14|348.24|344.14|348.21|344.11|3
1640635130000|2021-12-27 19:58:50|348.22|344.12|348.22|344.12|348.23|344.13|348.18|344.08|7
1640635140000|2021-12-27 19:59:00|348.19|344.09|348.23|344.13|348.24|344.14|348.19|344.09|8
1640635150000|2021-12-27 19:59:10|348.22|344.12|348.13|344.03|348.24|344.14|348.08|343.98|12
1640635160000|2021-12-27 19:59:20|348.14|344.04|348.17|344.07|348.17|344.07|348.11|344.01|10
1640635170000|2021-12-27 19:59:30|348.15|344.05|348.09|343.99|348.17|344.07|348.01|343.91|14
1640635180000|2021-12-27 19:59:40|348.1|344|348.13|344.03|348.13|344.03|348.03|343.93|7
1640635190000|2021-12-27 19:59:50|348.09|343.99|348.06|343.96|348.11|344.01|348.03|343.93|20
1640635200000|2021-12-27 20:00:00|348.04|343.94|347.83|343.73|348.09|343.99|347.79|343.69|20
1640635210000|2021-12-27 20:00:10|347.84|343.74|347.81|343.71|347.9|343.8|347.78|343.68|13
1640635220000|2021-12-27 20:00:20|347.84|343.74|347.87|343.77|347.92|343.82|347.83|343.73|15
1640635230000|2021-12-27 20:00:30|347.86|343.76|348.25|344.15|348.25|344.15|347.86|343.76|18
1640635240000|2021-12-27 20:00:40|348.26|344.16|348.26|344.16|348.27|344.17|348.2|344.1|9
1640635250000|2021-12-27 20:00:50|348.27|344.17|348.18|344.08|348.27|344.17|348.16|344.06|12
1640635260000|2021-12-27 20:01:00|348.16|344.06|348.25|344.15|348.29|344.19|348.16|344.06|6
1640635270000|2021-12-27 20:01:10|348.31|344.21|348.43|344.33|348.43|344.33|348.31|344.21|10
1640635280000|2021-12-27 20:01:20|348.45|344.35|348.43|344.33|348.45|344.35|348.42|344.32|5
1640635290000|2021-12-27 20:01:30|348.42|344.32|348.43|344.33|348.5|344.4|348.42|344.32|10
1640635300000|2021-12-27 20:01:40|348.42|344.32|348.42|344.32|348.42|344.32|348.42|344.32|1
1640635310000|2021-12-27 20:01:50|348.36|344.26|348.44|344.34|348.44|344.34|348.34|344.24|12
1640635320000|2021-12-27 20:02:00|348.43|344.33|348.44|344.34|348.44|344.34|348.37|344.27|8
1640635330000|2021-12-27 20:02:10|348.45|344.35|348.53|344.43|348.53|344.43|348.45|344.35|7
1640635340000|2021-12-27 20:02:20|348.52|344.42|348.52|344.42|348.56|344.46|348.48|344.38|5
1640635350000|2021-12-27 20:02:30|348.57|344.47|348.61|344.51|348.65|344.55|348.56|344.46|11
1640635360000|2021-12-27 20:02:40|348.62|344.52|348.64|344.54|348.65|344.55|348.6|344.5|5
1640635370000|2021-12-27 20:02:50|348.61|344.51|348.53|344.43|348.63|344.53|348.53|344.43|7
1640635380000|2021-12-27 20:03:00|348.56|344.46|348.53|344.43|348.56|344.46|348.53|344.43|2
1640635390000|2021-12-27 20:03:10|348.57|344.47|348.65|344.55|348.65|344.55|348.57|344.47|9
1640635400000|2021-12-27 20:03:20|348.64|344.54|348.59|344.49|348.64|344.54|348.55|344.45|8
1640635410000|2021-12-27 20:03:30|348.58|344.48|348.52|344.42|348.58|344.48|348.5|344.4|7
1640635420000|2021-12-27 20:03:40|348.45|344.35|348.52|344.42|348.52|344.42|348.45|344.35|2
1640635430000|2021-12-27 20:03:50|348.54|344.44|348.51|344.41|348.54|344.44|348.46|344.36|4
1640635440000|2021-12-27 20:04:00|348.45|344.35|348.4|344.3|348.45|344.35|348.4|344.3|4
1640635480000|2021-12-27 20:04:40|348.39|344.29|348.47|344.37|348.48|344.38|348.39|344.29|10
1640635490000|2021-12-27 20:04:50|348.48|344.38|348.45|344.35|348.48|344.38|348.39|344.29|8
1640635500000|2021-12-27 20:05:00|348.36|344.26|348.51|344.41|348.52|344.42|348.36|344.26|10
1640635510000|2021-12-27 20:05:10|348.49|344.39|348.51|344.41|348.54|344.44|348.49|344.39|4
1640635520000|2021-12-27 20:05:20|348.52|344.42|348.61|344.51|348.61|344.51|348.44|344.34|8
1640635530000|2021-12-27 20:05:30|348.59|344.49|348.73|344.63|348.73|344.63|348.59|344.49|9
1640635540000|2021-12-27 20:05:40|348.74|344.64|348.68|344.58|348.79|344.69|348.68|344.58|10
1640635550000|2021-12-27 20:05:50|348.69|344.59|348.67|344.57|348.71|344.61|348.66|344.56|4
1640635560000|2021-12-27 20:06:00|348.7|344.6|348.7|344.6|348.73|344.63|348.65|344.55|7
1640635570000|2021-12-27 20:06:10|348.61|344.51|348.58|344.48|348.62|344.52|348.53|344.43|15
1640635580000|2021-12-27 20:06:20|348.57|344.47|348.58|344.48|348.65|344.55|348.57|344.47|5
1640635590000|2021-12-27 20:06:30|348.57|344.47|348.69|344.59|348.69|344.59|348.57|344.47|6
1640635600000|2021-12-27 20:06:40|348.64|344.54|348.73|344.63|348.74|344.64|348.64|344.54|10
1640635610000|2021-12-27 20:06:50|348.72|344.62|348.68|344.58|348.76|344.66|348.68|344.58|7
1640635620000|2021-12-27 20:07:00|348.73|344.63|348.72|344.62|348.78|344.68|348.72|344.62|11
1640635630000|2021-12-27 20:07:10|348.71|344.61|348.64|344.54|348.74|344.64|348.6|344.5|12
1640635640000|2021-12-27 20:07:20|348.65|344.55|348.64|344.54|348.69|344.59|348.63|344.53|7
1640635650000|2021-12-27 20:07:30|348.59|344.49|348.62|344.52|348.62|344.52|348.57|344.47|7
1640635660000|2021-12-27 20:07:40|348.69|344.59|348.69|344.59|348.69|344.59|348.69|344.59|1
1640635670000|2021-12-27 20:07:50|348.7|344.6|348.7|344.6|348.7|344.6|348.7|344.6|1
1640635680000|2021-12-27 20:08:00|348.69|344.59|348.63|344.53|348.7|344.6|348.63|344.53|5
1640635690000|2021-12-27 20:08:10|348.62|344.52|348.58|344.48|348.63|344.53|348.58|344.48|6
1640635710000|2021-12-27 20:08:30|348.59|344.49|348.44|344.34|348.59|344.49|348.44|344.34|13
1640635720000|2021-12-27 20:08:40|348.5|344.4|348.54|344.44|348.56|344.46|348.48|344.38|10
1640635740000|2021-12-27 20:09:00|348.53|344.43|348.51|344.41|348.56|344.46|348.5|344.4|7
1640635750000|2021-12-27 20:09:10|348.52|344.42|348.49|344.39|348.52|344.42|348.48|344.38|4
1640635760000|2021-12-27 20:09:20|348.48|344.38|348.49|344.39|348.53|344.43|348.48|344.38|9
1640635770000|2021-12-27 20:09:30|348.48|344.38|348.51|344.41|348.66|344.56|348.45|344.35|16
1640635780000|2021-12-27 20:09:40|348.58|344.48|348.64|344.54|348.67|344.57|348.58|344.48|11
1640635790000|2021-12-27 20:09:50|348.65|344.55|348.7|344.6|348.76|344.66|348.65|344.55|7
1640635800000|2021-12-27 20:10:00|348.71|344.61|348.7|344.6|348.71|344.61|348.7|344.6|2
1640635810000|2021-12-27 20:10:10|348.73|344.63|348.65|344.55|348.73|344.63|348.65|344.55|3
1640635820000|2021-12-27 20:10:20|348.71|344.61|348.7|344.6|348.71|344.61|348.7|344.6|4
1640635830000|2021-12-27 20:10:30|348.71|344.61|348.77|344.67|348.77|344.67|348.71|344.61|5
1640635840000|2021-12-27 20:10:40|348.79|344.69|348.87|344.77|348.89|344.79|348.79|344.69|12
1640635850000|2021-12-27 20:10:50|348.88|344.78|348.89|344.79|348.89|344.79|348.86|344.76|5
1640635860000|2021-12-27 20:11:00|348.87|344.77|348.89|344.79|348.92|344.82|348.87|344.77|13
1640635870000|2021-12-27 20:11:10|348.88|344.78|348.99|344.89|348.99|344.89|348.87|344.77|16
1640635880000|2021-12-27 20:11:20|349|344.9|349.01|344.91|349.01|344.91|348.99|344.89|4
1640635890000|2021-12-27 20:11:30|349|344.9|349.11|345.01|349.12|345.02|349|344.9|7
1640635900000|2021-12-27 20:11:40|349.1|345|349.06|344.96|349.1|345|349.06|344.96|3
1640635910000|2021-12-27 20:11:50|349.09|344.99|349.15|345.05|349.15|345.05|349.09|344.99|3
1640635920000|2021-12-27 20:12:00|349.14|345.04|349.22|345.12|349.29|345.19|349.14|345.04|15
1640635930000|2021-12-27 20:12:10|349.23|345.13|349.29|345.19|349.3|345.2|349.2|345.1|10
1640635940000|2021-12-27 20:12:20|349.28|345.18|349.27|345.17|349.28|345.18|349.24|345.14|8
1640635970000|2021-12-27 20:12:50|349.28|345.18|349.3|345.2|349.3|345.2|349.27|345.17|3
1640635980000|2021-12-27 20:13:00|349.27|345.17|349.3|345.2|349.3|345.2|349.26|345.16|4
1640635990000|2021-12-27 20:13:10|349.29|345.19|349.3|345.2|349.3|345.2|349.29|345.19|2
1640636000000|2021-12-27 20:13:20|349.29|345.19|349.26|345.16|349.3|345.2|349.26|345.16|7
1640636010000|2021-12-27 20:13:30|349.27|345.17|349.27|345.17|349.3|345.2|349.27|345.17|3
1640636020000|2021-12-27 20:13:40|349.3|345.2|349.35|345.25|349.35|345.25|349.3|345.2|2
1640636030000|2021-12-27 20:13:50|349.3|345.2|349.33|345.23|349.33|345.23|349.28|345.18|4
1640636040000|2021-12-27 20:14:00|349.32|345.22|349.3|345.2|349.33|345.23|349.3|345.2|3
1640636050000|2021-12-27 20:14:10|349.27|345.17|349.27|345.17|349.3|345.2|349.26|345.16|9
1640636060000|2021-12-27 20:14:20|349.28|345.18|349.27|345.17|349.29|345.19|349.26|345.16|13
1640636070000|2021-12-27 20:14:30|349.28|345.18|349.24|345.14|349.28|345.18|349.24|345.14|6
1640636080000|2021-12-27 20:14:40|349.26|345.16|349.13|345.03|349.26|345.16|349.07|344.97|10
1640636090000|2021-12-27 20:14:50|349.11|345.01|349.12|345.02|349.19|345.09|349.1|345|16
1640636100000|2021-12-27 20:15:00|349.14|345.04|348.87|344.77|349.14|345.04|348.85|344.75|12
1640636110000|2021-12-27 20:15:10|348.91|344.81|348.84|344.74|348.91|344.81|348.84|344.74|7
1640636120000|2021-12-27 20:15:20|348.83|344.73|348.81|344.71|348.85|344.75|348.81|344.71|4
1640636130000|2021-12-27 20:15:30|348.82|344.72|348.91|344.81|348.93|344.83|348.81|344.71|5
1640636140000|2021-12-27 20:15:40|348.9|344.8|348.91|344.81|348.91|344.81|348.9|344.8|2
1640636150000|2021-12-27 20:15:50|348.93|344.83|348.91|344.81|348.93|344.83|348.91|344.81|3
1640636160000|2021-12-27 20:16:00|348.9|344.8|348.83|344.73|348.91|344.81|348.83|344.73|5
1640636170000|2021-12-27 20:16:10|348.82|344.72|348.9|344.8|348.9|344.8|348.82|344.72|3
1640636180000|2021-12-27 20:16:20|348.89|344.79|348.84|344.74|348.89|344.79|348.79|344.69|9
1640636190000|2021-12-27 20:16:30|348.81|344.71|348.7|344.6|348.81|344.71|348.64|344.54|11
1640636200000|2021-12-27 20:16:40|348.69|344.59|348.64|344.54|348.72|344.62|348.61|344.51|8
1640636210000|2021-12-27 20:16:50|348.63|344.53|348.44|344.34|348.63|344.53|348.44|344.34|19
1640636220000|2021-12-27 20:17:00|348.43|344.33|348.32|344.22|348.43|344.33|348.31|344.21|13
1640636230000|2021-12-27 20:17:10|348.31|344.21|348.24|344.14|348.31|344.21|348.19|344.09|17
1640636240000|2021-12-27 20:17:20|348.25|344.15|348.23|344.13|348.26|344.16|348.2|344.1|11
1640636250000|2021-12-27 20:17:30|348.22|344.12|348.4|344.3|348.42|344.32|348.22|344.12|14
1640636260000|2021-12-27 20:17:40|348.41|344.31|348.41|344.31|348.42|344.32|348.41|344.31|3
1640636270000|2021-12-27 20:17:50|348.42|344.32|348.41|344.31|348.42|344.32|348.39|344.29|6
1640636280000|2021-12-27 20:18:00|348.44|344.34|348.48|344.38|348.48|344.38|348.39|344.29|9
1640636290000|2021-12-27 20:18:10|348.47|344.37|348.43|344.33|348.49|344.39|348.43|344.33|9
1640636300000|2021-12-27 20:18:20|348.44|344.34|348.43|344.33|348.44|344.34|348.43|344.33|2
1640636310000|2021-12-27 20:18:30|348.44|344.34|348.44|344.34|348.44|344.34|348.44|344.34|1
1640636320000|2021-12-27 20:18:40|348.43|344.33|348.4|344.3|348.43|344.33|348.4|344.3|4
1640636330000|2021-12-27 20:18:50|348.41|344.31|348.41|344.31|348.42|344.32|348.4|344.3|7
1640636340000|2021-12-27 20:19:00|348.43|344.33|348.44|344.34|348.44|344.34|348.4|344.3|5
1640636350000|2021-12-27 20:19:10|348.45|344.35|348.46|344.36|348.46|344.36|348.44|344.34|4
1640636360000|2021-12-27 20:19:20|348.45|344.35|348.45|344.35|348.45|344.35|348.43|344.33|7
1640636370000|2021-12-27 20:19:30|348.44|344.34|348.2|344.1|348.45|344.35|348.2|344.1|17
1640636380000|2021-12-27 20:19:40|348.21|344.11|348.21|344.11|348.26|344.16|348.2|344.1|6
1640636390000|2021-12-27 20:19:50|348.2|344.1|348.19|344.09|348.22|344.12|348.13|344.03|9
1640636400000|2021-12-27 20:20:00|348.2|344.1|348.22|344.12|348.26|344.16|348.2|344.1|9
1640636410000|2021-12-27 20:20:10|348.23|344.13|348.21|344.11|348.27|344.17|348.15|344.05|9
1640636420000|2021-12-27 20:20:20|348.22|344.12|348.24|344.14|348.24|344.14|348.21|344.11|5
1640636430000|2021-12-27 20:20:30|348.23|344.13|348.26|344.16|348.3|344.2|348.21|344.11|9
1640636440000|2021-12-27 20:20:40|348.28|344.18|348.38|344.28|348.47|344.37|348.28|344.18|14
1640636450000|2021-12-27 20:20:50|348.39|344.29|348.41|344.31|348.43|344.33|348.38|344.28|9
1640636460000|2021-12-27 20:21:00|348.43|344.33|348.53|344.43|348.58|344.48|348.43|344.33|12
1640636470000|2021-12-27 20:21:10|348.5|344.4|348.51|344.41|348.51|344.41|348.5|344.4|6
1640636480000|2021-12-27 20:21:20|348.5|344.4|348.48|344.38|348.51|344.41|348.48|344.38|6
1640636490000|2021-12-27 20:21:30|348.5|344.4|348.51|344.41|348.51|344.41|348.5|344.4|2
1640636500000|2021-12-27 20:21:40|348.53|344.43|348.53|344.43|348.53|344.43|348.43|344.33|8
1640636510000|2021-12-27 20:21:50|348.51|344.41|348.51|344.41|348.51|344.41|348.51|344.41|1
1640636520000|2021-12-27 20:22:00|348.5|344.4|348.48|344.38|348.53|344.43|348.48|344.38|6
1640636530000|2021-12-27 20:22:10|348.47|344.37|348.47|344.37|348.48|344.38|348.42|344.32|17
1640636540000|2021-12-27 20:22:20|348.44|344.34|348.5|344.4|348.5|344.4|348.42|344.32|16
1640636550000|2021-12-27 20:22:30|348.47|344.37|348.47|344.37|348.51|344.41|348.45|344.35|9
1640636560000|2021-12-27 20:22:40|348.51|344.41|348.48|344.38|348.51|344.41|348.46|344.36|6
1640636570000|2021-12-27 20:22:50|348.47|344.37|348.48|344.38|348.5|344.4|348.45|344.35|9
1640636580000|2021-12-27 20:23:00|348.45|344.35|348.53|344.43|348.53|344.43|348.45|344.35|6
1640636590000|2021-12-27 20:23:10|348.52|344.42|348.5|344.4|348.53|344.43|348.49|344.39|6
1640636600000|2021-12-27 20:23:20|348.52|344.42|348.56|344.46|348.56|344.46|348.49|344.39|7
1640636610000|2021-12-27 20:23:30|348.54|344.44|348.54|344.44|348.57|344.47|348.53|344.43|4
1640636620000|2021-12-27 20:23:40|348.52|344.42|348.53|344.43|348.54|344.44|348.52|344.42|7
1640636630000|2021-12-27 20:23:50|348.51|344.41|348.53|344.43|348.53|344.43|348.47|344.37|3
1640636640000|2021-12-27 20:24:00|348.54|344.44|348.53|344.43|348.56|344.46|348.53|344.43|6
1640636650000|2021-12-27 20:24:10|348.54|344.44|348.49|344.39|348.54|344.44|348.49|344.39|2
1640636660000|2021-12-27 20:24:20|348.47|344.37|348.54|344.44|348.55|344.45|348.44|344.34|10
1640636670000|2021-12-27 20:24:30|348.43|344.33|348.56|344.46|348.56|344.46|348.43|344.33|9
1640636680000|2021-12-27 20:24:40|348.54|344.44|348.56|344.46|348.56|344.46|348.43|344.33|8
1640636690000|2021-12-27 20:24:50|348.54|344.44|348.54|344.44|348.54|344.44|348.51|344.41|3
1640636700000|2021-12-27 20:25:00|348.53|344.43|348.54|344.44|348.54|344.44|348.51|344.41|5
1640636710000|2021-12-27 20:25:10|348.52|344.42|348.54|344.44|348.54|344.44|348.46|344.36|7
1640636720000|2021-12-27 20:25:20|348.52|344.42|348.45|344.35|348.54|344.44|348.43|344.33|10
1640636730000|2021-12-27 20:25:30|348.42|344.32|348.33|344.23|348.42|344.32|348.31|344.21|8
1640636740000|2021-12-27 20:25:40|348.37|344.27|348.26|344.16|348.38|344.28|348.22|344.12|14
1640636750000|2021-12-27 20:25:50|348.23|344.13|348.22|344.12|348.25|344.15|348.22|344.12|9
1640636760000|2021-12-27 20:26:00|348.23|344.13|348.25|344.15|348.25|344.15|348.22|344.12|7
1640636770000|2021-12-27 20:26:10|348.26|344.16|348.24|344.14|348.3|344.2|348.22|344.12|14
1640636780000|2021-12-27 20:26:20|348.14|344.04|348.21|344.11|348.22|344.12|348.14|344.04|5
1640636810000|2021-12-27 20:26:50|348.16|344.06|348.18|344.08|348.18|344.08|348.15|344.05|5
1640636820000|2021-12-27 20:27:00|348.17|344.07|348.15|344.05|348.17|344.07|348.11|344.01|9
1640636830000|2021-12-27 20:27:10|348.16|344.06|348.17|344.07|348.18|344.08|348.15|344.05|10
1640636840000|2021-12-27 20:27:20|348.16|344.06|348.12|344.02|348.18|344.08|348.11|344.01|19
1640636850000|2021-12-27 20:27:30|348.14|344.04|348.15|344.05|348.15|344.05|348.13|344.03|5
1640636860000|2021-12-27 20:27:40|348.14|344.04|348.15|344.05|348.15|344.05|348.07|343.97|7
1640636870000|2021-12-27 20:27:50|348.11|344.01|348.2|344.1|348.2|344.1|348.11|344.01|6
1640636880000|2021-12-27 20:28:00|348.21|344.11|348.21|344.11|348.22|344.12|348.2|344.1|7
1640636890000|2021-12-27 20:28:10|348.2|344.1|348.18|344.08|348.2|344.1|348.18|344.08|5
1640636900000|2021-12-27 20:28:20|348.16|344.06|348.19|344.09|348.19|344.09|348.16|344.06|2
1640636910000|2021-12-27 20:28:30|348.17|344.07|348.17|344.07|348.17|344.07|348.11|344.01|6
1640636920000|2021-12-27 20:28:40|348.13|344.03|348.06|343.96|348.15|344.05|348.06|343.96|17
1640636930000|2021-12-27 20:28:50|348.07|343.97|348.09|343.99|348.09|343.99|348.05|343.95|6
1640636940000|2021-12-27 20:29:00|348.12|344.02|348.25|344.15|348.26|344.16|348.12|344.02|18
1640636950000|2021-12-27 20:29:10|348.26|344.16|348.21|344.11|348.28|344.18|348.16|344.06|16
1640636960000|2021-12-27 20:29:20|348.24|344.14|348.23|344.13|348.26|344.16|348.22|344.12|13
1640636970000|2021-12-27 20:29:30|348.24|344.14|348.23|344.13|348.25|344.15|348.21|344.11|5
1640636980000|2021-12-27 20:29:40|348.22|344.12|348.17|344.07|348.25|344.15|348.16|344.06|7
1640636990000|2021-12-27 20:29:50|348.15|344.05|348.16|344.06|348.19|344.09|348.06|343.96|10
1640637000000|2021-12-27 20:30:00|348.15|344.05|348.16|344.06|348.2|344.1|348.07|343.97|7
1640637010000|2021-12-27 20:30:10|348.18|344.08|348.27|344.17|348.27|344.17|348.17|344.07|8
1640637020000|2021-12-27 20:30:20|348.28|344.18|348.4|344.3|348.41|344.31|348.28|344.18|10
1640637030000|2021-12-27 20:30:30|348.41|344.31|348.42|344.32|348.43|344.33|348.4|344.3|5
1640637040000|2021-12-27 20:30:40|348.43|344.33|348.31|344.21|348.43|344.33|348.31|344.21|11
1640637050000|2021-12-27 20:30:50|348.28|344.18|348.32|344.22|348.32|344.22|348.28|344.18|7
1640637060000|2021-12-27 20:31:00|348.31|344.21|348.31|344.21|348.34|344.24|348.31|344.21|5
1640637070000|2021-12-27 20:31:10|348.32|344.22|348.35|344.25|348.37|344.27|348.32|344.22|9
1640637080000|2021-12-27 20:31:20|348.37|344.27|348.53|344.43|348.53|344.43|348.37|344.27|8
1640637090000|2021-12-27 20:31:30|348.52|344.42|348.53|344.43|348.54|344.44|348.49|344.39|4
1640637100000|2021-12-27 20:31:40|348.52|344.42|348.7|344.6|348.7|344.6|348.49|344.39|12
1640637110000|2021-12-27 20:31:50|348.69|344.59|348.72|344.62|348.75|344.65|348.63|344.53|5
1640637120000|2021-12-27 20:32:00|348.7|344.6|348.74|344.64|348.74|344.64|348.65|344.55|8
1640637130000|2021-12-27 20:32:10|348.7|344.6|348.74|344.64|348.74|344.64|348.7|344.6|4
1640637140000|2021-12-27 20:32:20|348.75|344.65|348.69|344.59|348.75|344.65|348.68|344.58|4
1640637150000|2021-12-27 20:32:30|348.7|344.6|348.71|344.61|348.73|344.63|348.7|344.6|5
1640637160000|2021-12-27 20:32:40|348.69|344.59|348.71|344.61|348.71|344.61|348.69|344.59|2
1640637170000|2021-12-27 20:32:50|348.73|344.63|348.71|344.61|348.73|344.63|348.71|344.61|2
1640637180000|2021-12-27 20:33:00|348.72|344.62|348.79|344.69|348.79|344.69|348.72|344.62|4
1640637190000|2021-12-27 20:33:10|348.78|344.68|348.79|344.69|348.81|344.71|348.77|344.67|8
1640637200000|2021-12-27 20:33:20|348.81|344.71|348.75|344.65|348.85|344.75|348.75|344.65|10
1640637210000|2021-12-27 20:33:30|348.74|344.64|348.73|344.63|348.75|344.65|348.72|344.62|10
1640637220000|2021-12-27 20:33:40|348.74|344.64|348.57|344.47|348.75|344.65|348.57|344.47|11
1640637230000|2021-12-27 20:33:50|348.56|344.46|348.51|344.41|348.56|344.46|348.5|344.4|4
1640637240000|2021-12-27 20:34:00|348.49|344.39|348.62|344.52|348.63|344.53|348.44|344.34|13
1640637250000|2021-12-27 20:34:10|348.6|344.5|348.62|344.52|348.64|344.54|348.6|344.5|6
1640637260000|2021-12-27 20:34:20|348.61|344.51|348.62|344.52|348.62|344.52|348.61|344.51|8
1640637270000|2021-12-27 20:34:30|348.64|344.54|348.64|344.54|348.65|344.55|348.62|344.52|5
1640637280000|2021-12-27 20:34:40|348.63|344.53|348.63|344.53|348.63|344.53|348.63|344.53|1
1640637290000|2021-12-27 20:34:50|348.62|344.52|348.7|344.6|348.7|344.6|348.62|344.52|8
1640637300000|2021-12-27 20:35:00|348.69|344.59|348.7|344.6|348.7|344.6|348.69|344.59|2
1640637310000|2021-12-27 20:35:10|348.69|344.59|348.7|344.6|348.7|344.6|348.69|344.59|2
1640637320000|2021-12-27 20:35:20|348.71|344.61|348.7|344.6|348.71|344.61|348.69|344.59|4
1640637330000|2021-12-27 20:35:30|348.69|344.59|348.59|344.49|348.7|344.6|348.59|344.49|7
1640637340000|2021-12-27 20:35:40|348.58|344.48|348.56|344.46|348.6|344.5|348.56|344.46|3
1640637350000|2021-12-27 20:35:50|348.55|344.45|348.54|344.44|348.57|344.47|348.54|344.44|3
1640637360000|2021-12-27 20:36:00|348.52|344.42|348.51|344.41|348.53|344.43|348.51|344.41|5
1640637370000|2021-12-27 20:36:10|348.5|344.4|348.41|344.31|348.5|344.4|348.41|344.31|11
1640637380000|2021-12-27 20:36:20|348.4|344.3|348.36|344.26|348.4|344.3|348.36|344.26|10
1640637390000|2021-12-27 20:36:30|348.31|344.21|348.22|344.12|348.34|344.24|348.2|344.1|14
1640637400000|2021-12-27 20:36:40|348.21|344.11|348.05|343.95|348.23|344.13|348.05|343.95|16
1640637410000|2021-12-27 20:36:50|348.08|343.98|348.08|343.98|348.09|343.99|348.07|343.97|6
1640637420000|2021-12-27 20:37:00|348.09|343.99|348.08|343.98|348.1|344|348.02|343.92|5
1640637430000|2021-12-27 20:37:10|348.09|343.99|347.79|343.69|348.14|344.04|347.79|343.69|17
1640637440000|2021-12-27 20:37:20|347.78|343.68|347.77|343.67|347.82|343.72|347.72|343.62|20
1640637450000|2021-12-27 20:37:30|347.76|343.66|347.77|343.67|347.82|343.72|347.74|343.64|18
1640637460000|2021-12-27 20:37:40|347.78|343.68|347.84|343.74|347.84|343.74|347.74|343.64|15
1640637470000|2021-12-27 20:37:50|347.78|343.68|347.76|343.66|347.84|343.74|347.76|343.66|12
1640637480000|2021-12-27 20:38:00|347.78|343.68|347.78|343.68|347.85|343.75|347.76|343.66|14
1640637490000|2021-12-27 20:38:10|347.77|343.67|347.78|343.68|347.79|343.69|347.74|343.64|5
1640637500000|2021-12-27 20:38:20|347.8|343.7|347.68|343.58|347.82|343.72|347.67|343.57|15
1640637510000|2021-12-27 20:38:30|347.72|343.62|347.53|343.43|347.72|343.62|347.52|343.42|10
1640637520000|2021-12-27 20:38:40|347.57|343.47|347.35|343.25|347.57|343.47|347.35|343.25|12
1640637530000|2021-12-27 20:38:50|347.34|343.24|347.48|343.38|347.48|343.38|347.34|343.24|10
1640637540000|2021-12-27 20:39:00|347.47|343.37|347.51|343.41|347.52|343.42|347.43|343.33|12
1640637550000|2021-12-27 20:39:10|347.5|343.4|347.41|343.31|347.5|343.4|347.41|343.31|8
1640637560000|2021-12-27 20:39:20|347.4|343.3|347.4|343.3|347.4|343.3|347.4|343.3|1
1640637570000|2021-12-27 20:39:30|347.39|343.29|347.18|343.08|347.4|343.3|347.18|343.08|16
1640637580000|2021-12-27 20:39:40|347.21|343.11|347.16|343.06|347.28|343.18|347.16|343.06|17
1640637590000|2021-12-27 20:39:50|347.11|343.01|347.22|343.12|347.25|343.15|347.11|343.01|14
1640637600000|2021-12-27 20:40:00|347.23|343.13|347.25|343.15|347.28|343.18|347.23|343.13|10
1640637610000|2021-12-27 20:40:10|347.27|343.17|347.34|343.24|347.36|343.26|347.24|343.14|19
1640637620000|2021-12-27 20:40:20|347.33|343.23|347.47|343.37|347.48|343.38|347.33|343.23|12
1640637630000|2021-12-27 20:40:30|347.48|343.38|347.41|343.31|347.49|343.39|347.4|343.3|15
1640637640000|2021-12-27 20:40:40|347.42|343.32|347.37|343.27|347.42|343.32|347.37|343.27|5
1640637650000|2021-12-27 20:40:50|347.39|343.29|347.38|343.28|347.39|343.29|347.37|343.27|5
1640637660000|2021-12-27 20:41:00|347.34|343.24|347.3|343.2|347.38|343.28|347.27|343.17|13
1640637670000|2021-12-27 20:41:10|347.31|343.21|347.33|343.23|347.34|343.24|347.29|343.19|12
1640637680000|2021-12-27 20:41:20|347.31|343.21|347.3|343.2|347.31|343.21|347.29|343.19|8
1640637690000|2021-12-27 20:41:30|347.32|343.22|347.31|343.21|347.34|343.24|347.3|343.2|7
1640637700000|2021-12-27 20:41:40|347.32|343.22|347.3|343.2|347.34|343.24|347.3|343.2|7
1640637710000|2021-12-27 20:41:50|347.29|343.19|347.2|343.1|347.32|343.22|347.11|343.01|18
1640637720000|2021-12-27 20:42:00|347.17|343.07|347.14|343.04|347.25|343.15|347.11|343.01|13
1640637730000|2021-12-27 20:42:10|347.16|343.06|347.16|343.06|347.16|343.06|347.13|343.03|3
1640637740000|2021-12-27 20:42:20|347.1|343|346.62|342.52|347.1|343|346.62|342.52|22
1640637750000|2021-12-27 20:42:30|346.66|342.56|346.67|342.57|346.69|342.59|346.62|342.52|17
1640637760000|2021-12-27 20:42:40|346.76|342.66|346.65|342.55|346.76|342.66|346.65|342.55|7
1640637770000|2021-12-27 20:42:50|346.66|342.56|346.65|342.55|346.67|342.57|346.63|342.53|10
1640637780000|2021-12-27 20:43:00|346.64|342.54|346.73|342.63|346.73|342.63|346.64|342.54|8
1640637790000|2021-12-27 20:43:10|346.76|342.66|346.9|342.8|346.92|342.82|346.76|342.66|16
1640637800000|2021-12-27 20:43:20|346.94|342.84|346.92|342.82|347|342.9|346.89|342.79|22
1640637810000|2021-12-27 20:43:30|346.93|342.83|346.87|342.77|346.93|342.83|346.83|342.73|12
1640637820000|2021-12-27 20:43:40|346.88|342.78|346.91|342.81|346.92|342.82|346.88|342.78|7
1640637830000|2021-12-27 20:43:50|346.92|342.82|346.8|342.7|346.92|342.82|346.8|342.7|12
1640637840000|2021-12-27 20:44:00|346.84|342.74|346.91|342.81|346.91|342.81|346.8|342.7|21
1640637850000|2021-12-27 20:44:10|346.92|342.82|347.01|342.91|347.09|342.99|346.92|342.82|11
1640637860000|2021-12-27 20:44:20|347.02|342.92|347.02|342.92|347.04|342.94|347.02|342.92|4
1640637870000|2021-12-27 20:44:30|347.01|342.91|346.96|342.86|347.02|342.92|346.96|342.86|10
1640637880000|2021-12-27 20:44:40|346.93|342.83|346.92|342.82|346.95|342.85|346.92|342.82|6
1640637890000|2021-12-27 20:44:50|346.93|342.83|346.99|342.89|346.99|342.89|346.92|342.82|6
1640637900000|2021-12-27 20:45:00|346.98|342.88|347|342.9|347.04|342.94|346.98|342.88|4
1640637910000|2021-12-27 20:45:10|347.01|342.91|347.23|343.13|347.23|343.13|347.01|342.91|10
1640637920000|2021-12-27 20:45:20|347.24|343.14|347.28|343.18|347.3|343.2|347.24|343.14|10
1640637930000|2021-12-27 20:45:30|347.25|343.15|347.26|343.16|347.27|343.17|347.25|343.15|4
1640637940000|2021-12-27 20:45:40|347.28|343.18|347.33|343.23|347.37|343.27|347.28|343.18|9
1640637950000|2021-12-27 20:45:50|347.32|343.22|347.32|343.22|347.33|343.23|347.32|343.22|7
1640637960000|2021-12-27 20:46:00|347.33|343.23|347.25|343.15|347.33|343.23|347.22|343.12|6
1640637970000|2021-12-27 20:46:10|347.22|343.12|347.22|343.12|347.22|343.12|347.22|343.12|1
1640637980000|2021-12-27 20:46:20|347.23|343.13|347.17|343.07|347.23|343.13|347.17|343.07|5
1640637990000|2021-12-27 20:46:30|347.18|343.08|347.26|343.16|347.27|343.17|347.18|343.08|5
1640638000000|2021-12-27 20:46:40|347.28|343.18|347.31|343.21|347.32|343.22|347.28|343.18|6
1640638010000|2021-12-27 20:46:50|347.35|343.25|347.5|343.4|347.5|343.4|347.35|343.25|6
1640638020000|2021-12-27 20:47:00|347.49|343.39|347.55|343.45|347.55|343.45|347.49|343.39|6
1640638030000|2021-12-27 20:47:10|347.53|343.43|347.55|343.45|347.56|343.46|347.49|343.39|8
1640638040000|2021-12-27 20:47:20|347.54|343.44|347.52|343.42|347.54|343.44|347.52|343.42|7
1640638050000|2021-12-27 20:47:30|347.53|343.43|347.51|343.41|347.54|343.44|347.51|343.41|6
1640638060000|2021-12-27 20:47:40|347.52|343.42|347.51|343.41|347.58|343.48|347.51|343.41|8
1640638070000|2021-12-27 20:47:50|347.46|343.36|347.42|343.32|347.49|343.39|347.42|343.32|14
1640638080000|2021-12-27 20:48:00|347.4|343.3|347.37|343.27|347.41|343.31|347.37|343.27|4
1640638090000|2021-12-27 20:48:10|347.35|343.25|347.37|343.27|347.39|343.29|347.35|343.25|14
1640638100000|2021-12-27 20:48:20|347.39|343.29|347.44|343.34|347.46|343.36|347.38|343.28|11
1640638110000|2021-12-27 20:48:30|347.47|343.37|347.46|343.36|347.48|343.38|347.44|343.34|8
1640638120000|2021-12-27 20:48:40|347.45|343.35|347.47|343.37|347.48|343.38|347.45|343.35|5
1640638130000|2021-12-27 20:48:50|347.46|343.36|347.51|343.41|347.52|343.42|347.46|343.36|6
1640638140000|2021-12-27 20:49:00|347.52|343.42|347.51|343.41|347.52|343.42|347.51|343.41|6
1640638150000|2021-12-27 20:49:10|347.6|343.5|347.59|343.49|347.6|343.5|347.54|343.44|12
1640638160000|2021-12-27 20:49:20|347.6|343.5|347.6|343.5|347.6|343.5|347.6|343.5|1
1640638170000|2021-12-27 20:49:30|347.61|343.51|347.63|343.53|347.63|343.53|347.61|343.51|2
1640638180000|2021-12-27 20:49:40|347.62|343.52|347.58|343.48|347.63|343.53|347.56|343.46|8
1640638190000|2021-12-27 20:49:50|347.57|343.47|347.59|343.49|347.59|343.49|347.57|343.47|2
1640638200000|2021-12-27 20:50:00|347.56|343.46|347.57|343.47|347.57|343.47|347.55|343.45|3
1640638210000|2021-12-27 20:50:10|347.62|343.52|347.62|343.52|347.63|343.53|347.62|343.52|3
1640638220000|2021-12-27 20:50:20|347.62|343.52|347.59|343.49|347.62|343.52|347.58|343.48|3
1640638230000|2021-12-27 20:50:30|347.58|343.48|347.58|343.48|347.59|343.49|347.56|343.46|6
1640638240000|2021-12-27 20:50:40|347.56|343.46|347.59|343.49|347.59|343.49|347.56|343.46|4
1640638250000|2021-12-27 20:50:50|347.58|343.48|347.57|343.47|347.58|343.48|347.57|343.47|2
1640638260000|2021-12-27 20:51:00|347.6|343.5|347.62|343.52|347.64|343.54|347.6|343.5|5
1640638270000|2021-12-27 20:51:10|347.63|343.53|347.63|343.53|347.64|343.54|347.63|343.53|3
1640638280000|2021-12-27 20:51:20|347.68|343.58|347.7|343.6|347.7|343.6|347.68|343.58|2
1640638290000|2021-12-27 20:51:30|347.72|343.62|347.71|343.61|347.73|343.63|347.71|343.61|4
1640638300000|2021-12-27 20:51:40|347.7|343.6|347.7|343.6|347.7|343.6|347.7|343.6|1
1640638310000|2021-12-27 20:51:50|347.64|343.54|347.66|343.56|347.69|343.59|347.64|343.54|4
1640638320000|2021-12-27 20:52:00|347.68|343.58|347.63|343.53|347.68|343.58|347.62|343.52|3
1640638330000|2021-12-27 20:52:10|347.68|343.58|347.65|343.55|347.68|343.58|347.65|343.55|7
1640638340000|2021-12-27 20:52:20|347.66|343.56|347.66|343.56|347.66|343.56|347.66|343.56|1
1640638350000|2021-12-27 20:52:30|347.64|343.54|347.65|343.55|347.65|343.55|347.64|343.54|2
1640638360000|2021-12-27 20:52:40|347.66|343.56|347.65|343.55|347.66|343.56|347.65|343.55|2
1640638370000|2021-12-27 20:52:50|347.66|343.56|347.67|343.57|347.67|343.57|347.66|343.56|2
1640638380000|2021-12-27 20:53:00|347.66|343.56|347.58|343.48|347.67|343.57|347.58|343.48|11
1640638390000|2021-12-27 20:53:10|347.59|343.49|347.58|343.48|347.59|343.49|347.55|343.45|6
1640638400000|2021-12-27 20:53:20|347.57|343.47|347.54|343.44|347.57|343.47|347.54|343.44|4
1640638410000|2021-12-27 20:53:30|347.55|343.45|347.54|343.44|347.55|343.45|347.54|343.44|2
1640638420000|2021-12-27 20:53:40|347.55|343.45|347.57|343.47|347.57|343.47|347.53|343.43|4
1640638430000|2021-12-27 20:53:50|347.58|343.48|347.57|343.47|347.59|343.49|347.55|343.45|5
1640638440000|2021-12-27 20:54:00|347.56|343.46|347.57|343.47|347.61|343.51|347.51|343.41|7
1640638450000|2021-12-27 20:54:10|347.58|343.48|347.71|343.61|347.71|343.61|347.52|343.42|22
1640638460000|2021-12-27 20:54:20|347.73|343.63|348.09|343.99|348.09|343.99|347.73|343.63|18
1640638470000|2021-12-27 20:54:30|348.06|343.96|348.04|343.94|348.07|343.97|348.04|343.94|7
1640638480000|2021-12-27 20:54:40|348.01|343.91|348.1|344|348.12|344.02|348.01|343.91|8
1640638490000|2021-12-27 20:54:50|348.09|343.99|348.08|343.98|348.11|344.01|348.08|343.98|7
1640638500000|2021-12-27 20:55:00|348.06|343.96|348.04|343.94|348.07|343.97|348.03|343.93|16
1640638510000|2021-12-27 20:55:10|348.03|343.93|348.05|343.95|348.09|343.99|348.02|343.92|9
1640638520000|2021-12-27 20:55:20|348.06|343.96|348.06|343.96|348.06|343.96|348.03|343.93|5
1640638530000|2021-12-27 20:55:30|348.05|343.95|348.06|343.96|348.07|343.97|348.04|343.94|7
1640638540000|2021-12-27 20:55:40|348.07|343.97|348.05|343.95|348.08|343.98|348.04|343.94|12
1640638550000|2021-12-27 20:55:50|348.06|343.96|348.1|344|348.1|344|348.05|343.95|7
1640638560000|2021-12-27 20:56:00|348.07|343.97|348.05|343.95|348.1|344|348.05|343.95|5
1640638570000|2021-12-27 20:56:10|348.08|343.98|348.06|343.96|348.09|343.99|348.03|343.93|4
1640638580000|2021-12-27 20:56:20|348.1|344|348.18|344.08|348.18|344.08|348.1|344|9
1640638590000|2021-12-27 20:56:30|348.14|344.04|348.16|344.06|348.23|344.13|348.14|344.04|9
1640638600000|2021-12-27 20:56:40|348.14|344.04|348.19|344.09|348.2|344.1|348.14|344.04|4
1640638610000|2021-12-27 20:56:50|348.2|344.1|348.21|344.11|348.21|344.11|348.19|344.09|4
1640638620000|2021-12-27 20:57:00|348.22|344.12|348.23|344.13|348.23|344.13|348.22|344.12|2
1640638630000|2021-12-27 20:57:10|348.24|344.14|348.25|344.15|348.25|344.15|348.23|344.13|7
1640638640000|2021-12-27 20:57:20|348.28|344.18|348.36|344.26|348.37|344.27|348.27|344.17|8
1640638650000|2021-12-27 20:57:30|348.35|344.25|348.34|344.24|348.38|344.28|348.34|344.24|6
1640638660000|2021-12-27 20:57:40|348.33|344.23|348.4|344.3|348.41|344.31|348.33|344.23|6
1640638680000|2021-12-27 20:58:00|348.41|344.31|348.43|344.33|348.43|344.33|348.4|344.3|3
1640638700000|2021-12-27 20:58:20|348.45|344.35|348.4|344.3|348.48|344.38|348.4|344.3|4
1640638710000|2021-12-27 20:58:30|348.48|344.38|348.54|344.44|348.54|344.44|348.48|344.38|3
1640638720000|2021-12-27 20:58:40|348.53|344.43|348.54|344.44|348.54|344.44|348.53|344.43|2
1640638730000|2021-12-27 20:58:50|348.53|344.43|348.55|344.45|348.56|344.46|348.53|344.43|3
1640638740000|2021-12-27 20:59:00|348.51|344.41|348.51|344.41|348.54|344.44|348.48|344.38|17
1640638750000|2021-12-27 20:59:10|348.52|344.42|348.53|344.43|348.55|344.45|348.52|344.42|8
1640638760000|2021-12-27 20:59:20|348.52|344.42|348.5|344.4|348.55|344.45|348.5|344.4|10
1640638780000|2021-12-27 20:59:40|348.49|344.39|348.49|344.39|348.51|344.41|348.48|344.38|7
1640638790000|2021-12-27 20:59:50|348.48|344.38|348.53|344.43|348.54|344.44|348.48|344.38|10
1640638800000|2021-12-27 21:00:00|348.54|344.44|348.55|344.45|348.55|344.45|348.54|344.44|6
1640638810000|2021-12-27 21:00:10|348.54|344.44|348.55|344.45|348.55|344.45|348.54|344.44|2
1640638820000|2021-12-27 21:00:20|348.54|344.44|348.54|344.44|348.54|344.44|348.54|344.44|1
1640638830000|2021-12-27 21:00:30|348.59|344.49|348.56|344.46|348.59|344.49|348.56|344.46|4
1640638840000|2021-12-27 21:00:40|348.55|344.45|348.54|344.44|348.58|344.48|348.5|344.4|8
1640638850000|2021-12-27 21:00:50|348.5|344.4|348.5|344.4|348.51|344.41|348.47|344.37|11
1640638860000|2021-12-27 21:01:00|348.49|344.39|348.45|344.35|348.49|344.39|348.44|344.34|7
1640638870000|2021-12-27 21:01:10|348.44|344.34|348.4|344.3|348.44|344.34|348.39|344.29|8
1640638900000|2021-12-27 21:01:40|348.42|344.32|348.61|344.51|348.61|344.51|348.41|344.31|15
1640638910000|2021-12-27 21:01:50|348.6|344.5|348.75|344.65|348.78|344.68|348.6|344.5|8
1640638920000|2021-12-27 21:02:00|348.72|344.62|348.71|344.61|348.73|344.63|348.62|344.52|9
1640638930000|2021-12-27 21:02:10|348.73|344.63|348.7|344.6|348.73|344.63|348.68|344.58|7
1640638940000|2021-12-27 21:02:20|348.68|344.58|348.62|344.52|348.69|344.59|348.62|344.52|7
1640638950000|2021-12-27 21:02:30|348.66|344.56|348.69|344.59|348.69|344.59|348.62|344.52|10
1640638960000|2021-12-27 21:02:40|348.61|344.51|348.47|344.37|348.71|344.61|348.41|344.31|16
1640638970000|2021-12-27 21:02:50|348.45|344.35|348.39|344.29|348.45|344.35|348.39|344.29|15
1640638980000|2021-12-27 21:03:00|348.38|344.28|348.38|344.28|348.39|344.29|348.33|344.23|4
1640638990000|2021-12-27 21:03:10|348.37|344.27|348.32|344.22|348.4|344.3|348.32|344.22|5
1640639000000|2021-12-27 21:03:20|348.34|344.24|348.46|344.36|348.46|344.36|348.34|344.24|10
1640639010000|2021-12-27 21:03:30|348.45|344.35|348.63|344.53|348.63|344.53|348.45|344.35|16
1640639020000|2021-12-27 21:03:40|348.65|344.55|348.64|344.54|348.66|344.56|348.63|344.53|6
1640639030000|2021-12-27 21:03:50|348.65|344.55|348.7|344.6|348.72|344.62|348.64|344.54|4
1640639040000|2021-12-27 21:04:00|348.68|344.58|348.6|344.5|348.68|344.58|348.54|344.44|10
1640639050000|2021-12-27 21:04:10|348.59|344.49|348.59|344.49|348.63|344.53|348.57|344.47|9
1640639060000|2021-12-27 21:04:20|348.57|344.47|348.64|344.54|348.64|344.54|348.53|344.43|7
1640639070000|2021-12-27 21:04:30|348.63|344.53|348.64|344.54|348.64|344.54|348.63|344.53|2
1640639080000|2021-12-27 21:04:40|348.65|344.55|348.74|344.64|348.74|344.64|348.65|344.55|5
1640639100000|2021-12-27 21:05:00|348.76|344.66|348.66|344.56|348.76|344.66|348.65|344.55|9
1640639110000|2021-12-27 21:05:10|348.65|344.55|348.6|344.5|348.65|344.55|348.55|344.45|10
1640639120000|2021-12-27 21:05:20|348.62|344.52|348.59|344.49|348.62|344.52|348.57|344.47|7
1640639130000|2021-12-27 21:05:30|348.6|344.5|348.49|344.39|348.61|344.51|348.48|344.38|17
1640639140000|2021-12-27 21:05:40|348.48|344.38|348.45|344.35|348.49|344.39|348.45|344.35|5
1640639150000|2021-12-27 21:05:50|348.44|344.34|348.43|344.33|348.45|344.35|348.42|344.32|5
1640639160000|2021-12-27 21:06:00|348.44|344.34|348.39|344.29|348.45|344.35|348.39|344.29|10
1640639170000|2021-12-27 21:06:10|348.41|344.31|348.41|344.31|348.42|344.32|348.41|344.31|3
1640639180000|2021-12-27 21:06:20|348.42|344.32|348.44|344.34|348.46|344.36|348.36|344.26|5
1640639190000|2021-12-27 21:06:30|348.41|344.31|348.4|344.3|348.41|344.31|348.4|344.3|2
1640639200000|2021-12-27 21:06:40|348.41|344.31|348.43|344.33|348.43|344.33|348.4|344.3|8
1640639210000|2021-12-27 21:06:50|348.42|344.32|348.36|344.26|348.42|344.32|348.34|344.24|10
1640639220000|2021-12-27 21:07:00|348.37|344.27|348.38|344.28|348.38|344.28|348.36|344.26|6
1640639230000|2021-12-27 21:07:10|348.37|344.27|348.39|344.29|348.4|344.3|348.37|344.27|6
1640639240000|2021-12-27 21:07:20|348.4|344.3|348.4|344.3|348.4|344.3|348.4|344.3|1
1640639250000|2021-12-27 21:07:30|348.39|344.29|348.43|344.33|348.43|344.33|348.39|344.29|3
1640639260000|2021-12-27 21:07:40|348.42|344.32|348.43|344.33|348.43|344.33|348.42|344.32|6
1640639270000|2021-12-27 21:07:50|348.42|344.32|348.39|344.29|348.43|344.33|348.38|344.28|8
1640639280000|2021-12-27 21:08:00|348.4|344.3|348.42|344.32|348.45|344.35|348.4|344.3|6
1640639290000|2021-12-27 21:08:10|348.41|344.31|348.42|344.32|348.43|344.33|348.41|344.31|8
1640639300000|2021-12-27 21:08:20|348.39|344.29|348.39|344.29|348.39|344.29|348.39|344.29|1
1640639310000|2021-12-27 21:08:30|348.41|344.31|348.21|344.11|348.41|344.31|348.13|344.03|18
1640639320000|2021-12-27 21:08:40|348.2|344.1|348.23|344.13|348.23|344.13|348.17|344.07|7
1640639330000|2021-12-27 21:08:50|348.21|344.11|348.21|344.11|348.23|344.13|348.21|344.11|4
1640639340000|2021-12-27 21:09:00|348.2|344.1|348.16|344.06|348.21|344.11|348.16|344.06|10
1640639350000|2021-12-27 21:09:10|348.17|344.07|348.29|344.19|348.29|344.19|348.17|344.07|5
1640639360000|2021-12-27 21:09:20|348.28|344.18|348.21|344.11|348.29|344.19|348.2|344.1|8
1640639370000|2021-12-27 21:09:30|348.29|344.19|348.19|344.09|348.3|344.2|348.19|344.09|12
1640639380000|2021-12-27 21:09:40|348.18|344.08|348.2|344.1|348.2|344.1|348.17|344.07|14
1640639390000|2021-12-27 21:09:50|348.22|344.12|348.22|344.12|348.22|344.12|348.21|344.11|3
1640639400000|2021-12-27 21:10:00|348.23|344.13|348.3|344.2|348.3|344.2|348.23|344.13|6
1640639410000|2021-12-27 21:10:10|348.29|344.19|348.31|344.21|348.31|344.21|348.29|344.19|5
1640639420000|2021-12-27 21:10:20|348.3|344.2|348.4|344.3|348.41|344.31|348.3|344.2|10
1640639430000|2021-12-27 21:10:30|348.41|344.31|348.42|344.32|348.43|344.33|348.41|344.31|8
1640639440000|2021-12-27 21:10:40|348.45|344.35|348.45|344.35|348.48|344.38|348.44|344.34|10
1640639450000|2021-12-27 21:10:50|348.44|344.34|348.46|344.36|348.46|344.36|348.44|344.34|9
1640639460000|2021-12-27 21:11:00|348.44|344.34|348.45|344.35|348.46|344.36|348.44|344.34|8
1640639470000|2021-12-27 21:11:10|348.46|344.36|348.39|344.29|348.49|344.39|348.37|344.27|18
1640639480000|2021-12-27 21:11:20|348.4|344.3|348.43|344.33|348.44|344.34|348.4|344.3|6
1640639490000|2021-12-27 21:11:30|348.38|344.28|348.37|344.27|348.41|344.31|348.37|344.27|13
1640639500000|2021-12-27 21:11:40|348.38|344.28|348.29|344.19|348.38|344.28|348.27|344.17|9
1640639510000|2021-12-27 21:11:50|348.27|344.17|348.23|344.13|348.28|344.18|348.23|344.13|8
1640639520000|2021-12-27 21:12:00|348.24|344.14|348.14|344.04|348.28|344.18|348.14|344.04|10
1640639530000|2021-12-27 21:12:10|348.06|343.96|347.83|343.73|348.06|343.96|347.83|343.73|13
1640639540000|2021-12-27 21:12:20|347.79|343.69|347.77|343.67|347.79|343.69|347.77|343.67|5
1640639550000|2021-12-27 21:12:30|347.75|343.65|347.75|343.65|347.76|343.66|347.75|343.65|3
1640639560000|2021-12-27 21:12:40|347.74|343.64|347.73|343.63|347.74|343.64|347.72|343.62|5
1640639570000|2021-12-27 21:12:50|347.72|343.62|347.69|343.59|347.74|343.64|347.67|343.57|9
1640639580000|2021-12-27 21:13:00|347.7|343.6|347.7|343.6|347.74|343.64|347.68|343.58|10
1640639590000|2021-12-27 21:13:10|347.69|343.59|347.7|343.6|347.7|343.6|347.69|343.59|2
1640639600000|2021-12-27 21:13:20|347.69|343.59|347.62|343.52|347.71|343.61|347.62|343.52|8
1640639610000|2021-12-27 21:13:30|347.66|343.56|347.45|343.35|347.67|343.57|347.35|343.25|14
1640639620000|2021-12-27 21:13:40|347.44|343.34|347.55|343.45|347.55|343.45|347.44|343.34|8
1640639630000|2021-12-27 21:13:50|347.52|343.42|347.52|343.42|347.52|343.42|347.52|343.42|1
1640639640000|2021-12-27 21:14:00|347.49|343.39|347.45|343.35|347.52|343.42|347.45|343.35|5
1640639650000|2021-12-27 21:14:10|347.44|343.34|347.33|343.23|347.45|343.35|347.33|343.23|11
1640639660000|2021-12-27 21:14:20|347.34|343.24|347.33|343.23|347.34|343.24|347.25|343.15|9
1640639670000|2021-12-27 21:14:30|347.44|343.34|347.62|343.52|347.67|343.57|347.44|343.34|12
1640639680000|2021-12-27 21:14:40|347.61|343.51|347.62|343.52|347.64|343.54|347.6|343.5|6
1640639690000|2021-12-27 21:14:50|347.66|343.56|347.71|343.61|347.71|343.61|347.61|343.51|7
1640639700000|2021-12-27 21:15:00|347.63|343.53|347.5|343.4|347.64|343.54|347.46|343.36|11
1640639710000|2021-12-27 21:15:10|347.46|343.36|347.4|343.3|347.46|343.36|347.33|343.23|13
1640639720000|2021-12-27 21:15:20|347.38|343.28|347.31|343.21|347.38|343.28|347.24|343.14|9
1640639730000|2021-12-27 21:15:30|347.3|343.2|347.26|343.16|347.3|343.2|347.21|343.11|9
1640639740000|2021-12-27 21:15:40|347.27|343.17|347.27|343.17|347.27|343.17|347.27|343.17|1
1640639750000|2021-12-27 21:15:50|347.26|343.16|347.11|343.01|347.26|343.16|347.05|342.95|12
1640639760000|2021-12-27 21:16:00|347.09|342.99|347.05|342.95|347.1|343|347.02|342.92|10
1640639770000|2021-12-27 21:16:10|347.08|342.98|347.16|343.06|347.16|343.06|347.08|342.98|9
1640639780000|2021-12-27 21:16:20|347.15|343.05|347.15|343.05|347.17|343.07|347.14|343.04|6
1640639790000|2021-12-27 21:16:30|347.16|343.06|347.28|343.18|347.28|343.18|347.16|343.06|9
1640639800000|2021-12-27 21:16:40|347.31|343.21|347.33|343.23|347.34|343.24|347.31|343.21|4
1640639810000|2021-12-27 21:16:50|347.32|343.22|347.5|343.4|347.51|343.41|347.32|343.22|12
1640639820000|2021-12-27 21:17:00|347.52|343.42|347.52|343.42|347.52|343.42|347.52|343.42|1
1640639830000|2021-12-27 21:17:10|347.51|343.41|347.37|343.27|347.52|343.42|347.37|343.27|10
1640639840000|2021-12-27 21:17:20|347.33|343.23|347.44|343.34|347.44|343.34|347.33|343.23|9
1640639850000|2021-12-27 21:17:30|347.43|343.33|347.35|343.25|347.44|343.34|347.33|343.23|7
1640639860000|2021-12-27 21:17:40|347.36|343.26|347.29|343.19|347.37|343.27|347.28|343.18|14
1640639870000|2021-12-27 21:17:50|347.3|343.2|347.29|343.19|347.33|343.23|347.27|343.17|12
1640639880000|2021-12-27 21:18:00|347.31|343.21|347.29|343.19|347.31|343.21|347.26|343.16|6
1640639890000|2021-12-27 21:18:10|347.3|343.2|347.27|343.17|347.33|343.23|347.27|343.17|4
1640639900000|2021-12-27 21:18:20|347.26|343.16|347.32|343.22|347.32|343.22|347.26|343.16|3
1640639910000|2021-12-27 21:18:30|347.31|343.21|347.51|343.41|347.51|343.41|347.3|343.2|9
1640639920000|2021-12-27 21:18:40|347.5|343.4|347.37|343.27|347.5|343.4|347.37|343.27|10
1640639930000|2021-12-27 21:18:50|347.38|343.28|347.4|343.3|347.41|343.31|347.36|343.26|6
1640639940000|2021-12-27 21:19:00|347.36|343.26|347.38|343.28|347.39|343.29|347.36|343.26|3
1640639950000|2021-12-27 21:19:10|347.37|343.27|347.34|343.24|347.39|343.29|347.34|343.24|10
1640639960000|2021-12-27 21:19:20|347.36|343.26|347.37|343.27|347.38|343.28|347.32|343.22|9
1640639970000|2021-12-27 21:19:30|347.36|343.26|347.37|343.27|347.37|343.27|347.36|343.26|2
1640639980000|2021-12-27 21:19:40|347.36|343.26|347.35|343.25|347.37|343.27|347.34|343.24|4
1640639990000|2021-12-27 21:19:50|347.34|343.24|347.23|343.13|347.37|343.27|347.23|343.13|9
1640640000000|2021-12-27 21:20:00|347.24|343.14|347.33|343.23|347.34|343.24|347.23|343.13|7
1640640010000|2021-12-27 21:20:10|347.32|343.22|347.34|343.24|347.36|343.26|347.32|343.22|5
1640640020000|2021-12-27 21:20:20|347.36|343.26|347.36|343.26|347.36|343.26|347.33|343.23|10
1640640030000|2021-12-27 21:20:30|347.35|343.25|347.35|343.25|347.35|343.25|347.35|343.25|1
1640640050000|2021-12-27 21:20:50|347.34|343.24|347.34|343.24|347.35|343.25|347.34|343.24|3
1640640060000|2021-12-27 21:21:00|347.35|343.25|347.36|343.26|347.36|343.26|347.35|343.25|4
1640640070000|2021-12-27 21:21:10|347.4|343.3|347.25|343.15|347.4|343.3|347.19|343.09|19
1640640080000|2021-12-27 21:21:20|347.23|343.13|347.23|343.13|347.25|343.15|347.21|343.11|12
1640640090000|2021-12-27 21:21:30|347.22|343.12|347.22|343.12|347.22|343.12|347.22|343.12|1
1640640100000|2021-12-27 21:21:40|347.21|343.11|347.21|343.11|347.22|343.12|347.21|343.11|5
1640640110000|2021-12-27 21:21:50|347.22|343.12|347.22|343.12|347.22|343.12|347.21|343.11|3
1640640120000|2021-12-27 21:22:00|347.23|343.13|347.41|343.31|347.41|343.31|347.22|343.12|8
1640640130000|2021-12-27 21:22:10|347.43|343.33|347.42|343.32|347.43|343.33|347.42|343.32|2
1640640140000|2021-12-27 21:22:20|347.43|343.33|347.42|343.32|347.43|343.33|347.42|343.32|2
1640640150000|2021-12-27 21:22:30|347.44|343.34|347.43|343.33|347.44|343.34|347.43|343.33|2
1640640160000|2021-12-27 21:22:40|347.44|343.34|347.36|343.26|347.44|343.34|347.36|343.26|9
1640640170000|2021-12-27 21:22:50|347.37|343.27|347.36|343.26|347.38|343.28|347.34|343.24|5
1640640180000|2021-12-27 21:23:00|347.37|343.27|347.32|343.22|347.38|343.28|347.3|343.2|12
1640640190000|2021-12-27 21:23:10|347.3|343.2|347.28|343.18|347.31|343.21|347.28|343.18|8
1640640200000|2021-12-27 21:23:20|347.27|343.17|347.26|343.16|347.28|343.18|347.25|343.15|9
1640640210000|2021-12-27 21:23:30|347.28|343.18|347.27|343.17|347.34|343.24|347.24|343.14|10
1640640220000|2021-12-27 21:23:40|347.29|343.19|347.29|343.19|347.29|343.19|347.28|343.18|5
1640640230000|2021-12-27 21:23:50|347.34|343.24|347.33|343.23|347.34|343.24|347.33|343.23|4
1640640240000|2021-12-27 21:24:00|347.37|343.27|347.37|343.27|347.37|343.27|347.37|343.27|1
1640640250000|2021-12-27 21:24:10|347.38|343.28|347.35|343.25|347.39|343.29|347.35|343.25|5
1640640260000|2021-12-27 21:24:20|347.37|343.27|347.4|343.3|347.42|343.32|347.34|343.24|12
1640640270000|2021-12-27 21:24:30|347.42|343.32|347.39|343.29|347.42|343.32|347.37|343.27|11
1640640280000|2021-12-27 21:24:40|347.38|343.28|347.37|343.27|347.39|343.29|347.36|343.26|6
1640640290000|2021-12-27 21:24:50|347.38|343.28|347.37|343.27|347.4|343.3|347.37|343.27|3
1640640300000|2021-12-27 21:25:00|347.36|343.26|347.38|343.28|347.38|343.28|347.36|343.26|6
1640640310000|2021-12-27 21:25:10|347.41|343.31|347.4|343.3|347.41|343.31|347.36|343.26|7
1640640320000|2021-12-27 21:25:20|347.39|343.29|347.62|343.52|347.76|343.66|347.39|343.29|7
1640640330000|2021-12-27 21:25:30|347.65|343.55|347.72|343.62|347.72|343.62|347.55|343.45|20
1640640340000|2021-12-27 21:25:40|347.7|343.6|347.7|343.6|347.73|343.63|347.69|343.59|14
1640640350000|2021-12-27 21:25:50|347.69|343.59|347.68|343.58|347.7|343.6|347.67|343.57|9
1640640360000|2021-12-27 21:26:00|347.6|343.5|347.57|343.47|347.63|343.53|347.54|343.44|11
1640640370000|2021-12-27 21:26:10|347.59|343.49|347.54|343.44|347.59|343.49|347.54|343.44|6
1640640380000|2021-12-27 21:26:20|347.55|343.45|347.55|343.45|347.56|343.46|347.54|343.44|5
1640640390000|2021-12-27 21:26:30|347.53|343.43|347.48|343.38|347.55|343.45|347.46|343.36|10
1640640400000|2021-12-27 21:26:40|347.47|343.37|347.32|343.22|347.49|343.39|347.32|343.22|8
1640640410000|2021-12-27 21:26:50|347.31|343.21|347.26|343.16|347.36|343.26|347.24|343.14|13
1640640420000|2021-12-27 21:27:00|347.28|343.18|347.25|343.15|347.31|343.21|347.24|343.14|7
1640640430000|2021-12-27 21:27:10|347.26|343.16|347.25|343.15|347.29|343.19|347.25|343.15|7
1640640440000|2021-12-27 21:27:20|347.26|343.16|347.44|343.34|347.44|343.34|347.26|343.16|13
1640640450000|2021-12-27 21:27:30|347.47|343.37|347.46|343.36|347.49|343.39|347.45|343.35|7
1640640460000|2021-12-27 21:27:40|347.47|343.37|347.46|343.36|347.47|343.37|347.46|343.36|4
1640640470000|2021-12-27 21:27:50|347.52|343.42|347.52|343.42|347.52|343.42|347.52|343.42|1
1640640490000|2021-12-27 21:28:10|347.53|343.43|347.52|343.42|347.53|343.43|347.52|343.42|2
1640640500000|2021-12-27 21:28:20|347.54|343.44|347.52|343.42|347.54|343.44|347.52|343.42|3
1640640510000|2021-12-27 21:28:30|347.53|343.43|347.57|343.47|347.58|343.48|347.53|343.43|6
1640640520000|2021-12-27 21:28:40|347.56|343.46|347.56|343.46|347.56|343.46|347.56|343.46|1
1640640530000|2021-12-27 21:28:50|347.57|343.47|347.56|343.46|347.57|343.47|347.56|343.46|2
1640640540000|2021-12-27 21:29:00|347.6|343.5|347.59|343.49|347.6|343.5|347.56|343.46|8
1640640550000|2021-12-27 21:29:10|347.58|343.48|347.59|343.49|347.59|343.49|347.58|343.48|2
1640640560000|2021-12-27 21:29:20|347.57|343.47|347.57|343.47|347.6|343.5|347.53|343.43|14
1640640570000|2021-12-27 21:29:30|347.56|343.46|347.57|343.47|347.57|343.47|347.55|343.45|8
1640640580000|2021-12-27 21:29:40|347.58|343.48|347.58|343.48|347.58|343.48|347.58|343.48|1
1640640590000|2021-12-27 21:29:50|347.57|343.47|347.5|343.4|347.58|343.48|347.5|343.4|9
1640640600000|2021-12-27 21:30:00|347.47|343.37|347.47|343.37|347.49|343.39|347.45|343.35|5
1640640610000|2021-12-27 21:30:10|347.46|343.36|347.47|343.37|347.47|343.37|347.46|343.36|2
1640640620000|2021-12-27 21:30:20|347.49|343.39|347.56|343.46|347.59|343.49|347.49|343.39|9
1640640630000|2021-12-27 21:30:30|347.55|343.45|347.52|343.42|347.59|343.49|347.5|343.4|13
1640640640000|2021-12-27 21:30:40|347.49|343.39|347.49|343.39|347.53|343.43|347.45|343.35|10
1640640650000|2021-12-27 21:30:50|347.48|343.38|347.48|343.38|347.48|343.38|347.48|343.38|1
1640640660000|2021-12-27 21:31:00|347.51|343.41|347.44|343.34|347.53|343.43|347.44|343.34|12
1640640670000|2021-12-27 21:31:10|347.45|343.35|347.4|343.3|347.5|343.4|347.4|343.3|14
1640640680000|2021-12-27 21:31:20|347.41|343.31|347.52|343.42|347.52|343.42|347.41|343.31|13
1640640690000|2021-12-27 21:31:30|347.51|343.41|347.5|343.4|347.51|343.41|347.5|343.4|2
1640640700000|2021-12-27 21:31:40|347.51|343.41|347.44|343.34|347.51|343.41|347.43|343.33|6
1640640710000|2021-12-27 21:31:50|347.48|343.38|347.37|343.27|347.48|343.38|347.37|343.27|8
1640640720000|2021-12-27 21:32:00|347.43|343.33|347.41|343.31|347.43|343.33|347.4|343.3|6
1640640730000|2021-12-27 21:32:10|347.4|343.3|347.41|343.31|347.41|343.31|347.4|343.3|6
1640640740000|2021-12-27 21:32:20|347.4|343.3|347.4|343.3|347.4|343.3|347.4|343.3|1
1640640750000|2021-12-27 21:32:30|347.42|343.32|347.51|343.41|347.51|343.41|347.42|343.32|6
1640640760000|2021-12-27 21:32:40|347.53|343.43|347.53|343.43|347.54|343.44|347.53|343.43|5
1640640770000|2021-12-27 21:32:50|347.5|343.4|347.43|343.33|347.53|343.43|347.43|343.33|12
1640640780000|2021-12-27 21:33:00|347.42|343.32|347.43|343.33|347.45|343.35|347.4|343.3|8
1640640790000|2021-12-27 21:33:10|347.42|343.32|347.37|343.27|347.45|343.35|347.37|343.27|9
1640640800000|2021-12-27 21:33:20|347.36|343.26|347.36|343.26|347.36|343.26|347.36|343.26|1
1640640810000|2021-12-27 21:33:30|347.38|343.28|347.37|343.27|347.4|343.3|347.37|343.27|4
1640640820000|2021-12-27 21:33:40|347.38|343.28|347.37|343.27|347.39|343.29|347.37|343.27|3
1640640830000|2021-12-27 21:33:50|347.39|343.29|347.37|343.27|347.39|343.29|347.37|343.27|2
1640640840000|2021-12-27 21:34:00|347.35|343.25|347.36|343.26|347.38|343.28|347.35|343.25|8
1640640850000|2021-12-27 21:34:10|347.38|343.28|347.17|343.07|347.38|343.28|347.17|343.07|6
1640640860000|2021-12-27 21:34:20|347.18|343.08|347.18|343.08|347.18|343.08|347.15|343.05|13
1640640870000|2021-12-27 21:34:30|347.17|343.07|347.19|343.09|347.19|343.09|347.17|343.07|5
1640640880000|2021-12-27 21:34:40|347.24|343.14|347.3|343.2|347.31|343.21|347.24|343.14|7
1640640890000|2021-12-27 21:34:50|347.32|343.22|347.28|343.18|347.32|343.22|347.28|343.18|3
1640640900000|2021-12-27 21:35:00|347.31|343.21|347.33|343.23|347.34|343.24|347.31|343.21|6
1640640910000|2021-12-27 21:35:10|347.34|343.24|347.33|343.23|347.36|343.26|347.33|343.23|4
1640640920000|2021-12-27 21:35:20|347.32|343.22|347.29|343.19|347.33|343.23|347.29|343.19|5
1640640930000|2021-12-27 21:35:30|347.28|343.18|347.37|343.27|347.39|343.29|347.28|343.18|8
1640640940000|2021-12-27 21:35:40|347.36|343.26|347.46|343.36|347.49|343.39|347.36|343.26|13
1640640950000|2021-12-27 21:35:50|347.5|343.4|347.48|343.38|347.51|343.41|347.47|343.37|5
1640640960000|2021-12-27 21:36:00|347.51|343.41|347.5|343.4|347.52|343.42|347.49|343.39|10
1640640970000|2021-12-27 21:36:10|347.52|343.42|347.49|343.39|347.52|343.42|347.48|343.38|4
1640640980000|2021-12-27 21:36:20|347.5|343.4|347.49|343.39|347.51|343.41|347.49|343.39|4
1640640990000|2021-12-27 21:36:30|347.51|343.41|347.55|343.45|347.55|343.45|347.49|343.39|10
1640641000000|2021-12-27 21:36:40|347.54|343.44|347.56|343.46|347.56|343.46|347.53|343.43|5
1640641010000|2021-12-27 21:36:50|347.57|343.47|347.38|343.28|347.57|343.47|347.36|343.26|16
1640641020000|2021-12-27 21:37:00|347.37|343.27|347.38|343.28|347.43|343.33|347.37|343.27|7
1640641030000|2021-12-27 21:37:10|347.39|343.29|347.39|343.29|347.4|343.3|347.39|343.29|7
1640641040000|2021-12-27 21:37:20|347.34|343.24|347.4|343.3|347.4|343.3|347.34|343.24|3
1640641050000|2021-12-27 21:37:30|347.39|343.29|347.37|343.27|347.39|343.29|347.37|343.27|3
1640641060000|2021-12-27 21:37:40|347.36|343.26|347.37|343.27|347.37|343.27|347.36|343.26|2
1640641070000|2021-12-27 21:37:50|347.4|343.3|347.4|343.3|347.43|343.33|347.39|343.29|4
1640641080000|2021-12-27 21:38:00|347.43|343.33|347.4|343.3|347.44|343.34|347.38|343.28|5
1640641090000|2021-12-27 21:38:10|347.45|343.35|347.43|343.33|347.45|343.35|347.43|343.33|2
1640641100000|2021-12-27 21:38:20|347.44|343.34|347.53|343.43|347.54|343.44|347.4|343.3|8
1640641110000|2021-12-27 21:38:30|347.5|343.4|347.52|343.42|347.52|343.42|347.47|343.37|15
1640641120000|2021-12-27 21:38:40|347.54|343.44|347.52|343.42|347.54|343.44|347.52|343.42|5
1640641130000|2021-12-27 21:38:50|347.44|343.34|347.53|343.43|347.54|343.44|347.44|343.34|5
1640641140000|2021-12-27 21:39:00|347.54|343.44|347.61|343.51|347.61|343.51|347.54|343.44|8
1640641150000|2021-12-27 21:39:10|347.62|343.52|347.62|343.52|347.62|343.52|347.6|343.5|8
1640641160000|2021-12-27 21:39:20|347.61|343.51|347.65|343.55|347.65|343.55|347.61|343.51|4
1640641170000|2021-12-27 21:39:30|347.64|343.54|347.6|343.5|347.71|343.61|347.6|343.5|7
1640641180000|2021-12-27 21:39:40|347.55|343.45|347.59|343.49|347.6|343.5|347.55|343.45|3
1640641190000|2021-12-27 21:39:50|347.56|343.46|347.6|343.5|347.61|343.51|347.56|343.46|7
1640641200000|2021-12-27 21:40:00|347.54|343.44|347.59|343.49|347.61|343.51|347.54|343.44|5
1640641210000|2021-12-27 21:40:10|347.61|343.51|347.6|343.5|347.64|343.54|347.53|343.43|9
1640641230000|2021-12-27 21:40:30|347.59|343.49|347.59|343.49|347.59|343.49|347.59|343.49|1
1640641240000|2021-12-27 21:40:40|347.58|343.48|347.6|343.5|347.6|343.5|347.58|343.48|3
1640641250000|2021-12-27 21:40:50|347.59|343.49|347.6|343.5|347.63|343.53|347.58|343.48|6
1640641260000|2021-12-27 21:41:00|347.59|343.49|347.59|343.49|347.6|343.5|347.57|343.47|9
1640641270000|2021-12-27 21:41:10|347.57|343.47|347.6|343.5|347.6|343.5|347.54|343.44|4
1640641280000|2021-12-27 21:41:20|347.61|343.51|347.6|343.5|347.63|343.53|347.6|343.5|7
1640641290000|2021-12-27 21:41:30|347.59|343.49|347.59|343.49|347.62|343.52|347.59|343.49|9
1640641300000|2021-12-27 21:41:40|347.6|343.5|347.58|343.48|347.6|343.5|347.58|343.48|7
1640641310000|2021-12-27 21:41:50|347.57|343.47|347.52|343.42|347.62|343.52|347.5|343.4|14
1640641320000|2021-12-27 21:42:00|347.48|343.38|347.5|343.4|347.52|343.42|347.45|343.35|7
1640641330000|2021-12-27 21:42:10|347.51|343.41|347.56|343.46|347.57|343.47|347.51|343.41|9
1640641340000|2021-12-27 21:42:20|347.57|343.47|347.6|343.5|347.6|343.5|347.57|343.47|6
1640641350000|2021-12-27 21:42:30|347.59|343.49|347.59|343.49|347.6|343.5|347.53|343.43|5
1640641360000|2021-12-27 21:42:40|347.58|343.48|347.58|343.48|347.59|343.49|347.58|343.48|3
1640641370000|2021-12-27 21:42:50|347.59|343.49|347.45|343.35|347.62|343.52|347.45|343.35|14
1640641380000|2021-12-27 21:43:00|347.43|343.33|347.4|343.3|347.44|343.34|347.36|343.26|12
1640641390000|2021-12-27 21:43:10|347.39|343.29|347.39|343.29|347.39|343.29|347.35|343.25|6
1640641400000|2021-12-27 21:43:20|347.4|343.3|347.4|343.3|347.4|343.3|347.38|343.28|7
1640641410000|2021-12-27 21:43:30|347.31|343.21|347.39|343.29|347.39|343.29|347.31|343.21|4
1640641420000|2021-12-27 21:43:40|347.4|343.3|347.4|343.3|347.4|343.3|347.36|343.26|4
1640641430000|2021-12-27 21:43:50|347.39|343.29|347.4|343.3|347.4|343.3|347.37|343.27|5
1640641440000|2021-12-27 21:44:00|347.36|343.26|347.39|343.29|347.4|343.3|347.36|343.26|4
1640641450000|2021-12-27 21:44:10|347.36|343.26|347.2|343.1|347.38|343.28|347.2|343.1|11
1640641460000|2021-12-27 21:44:20|347.17|343.07|347.14|343.04|347.19|343.09|347.14|343.04|14
1640641470000|2021-12-27 21:44:30|347.13|343.03|347.03|342.93|347.14|343.04|347.03|342.93|14
1640641480000|2021-12-27 21:44:40|347.04|342.94|347.03|342.93|347.05|342.95|347.01|342.91|15
1640641490000|2021-12-27 21:44:50|347.06|342.96|347.04|342.94|347.06|342.96|347.03|342.93|8
1640641500000|2021-12-27 21:45:00|347.03|342.93|347.04|342.94|347.04|342.94|347.02|342.92|7
1640641510000|2021-12-27 21:45:10|347.03|342.93|347.02|342.92|347.03|342.93|346.99|342.89|11
1640641520000|2021-12-27 21:45:20|347|342.9|347.01|342.91|347.01|342.91|347|342.9|4
1640641530000|2021-12-27 21:45:30|347.05|342.95|347.09|342.99|347.09|342.99|347.05|342.95|5
1640641540000|2021-12-27 21:45:40|347.08|342.98|347.03|342.93|347.09|342.99|347.03|342.93|3
1640641550000|2021-12-27 21:45:50|347.06|342.96|347.05|342.95|347.08|342.98|347.03|342.93|5
1640641560000|2021-12-27 21:46:00|347.01|342.91|346.98|342.88|347.01|342.91|346.98|342.88|7
1640641570000|2021-12-27 21:46:10|346.96|342.86|346.94|342.84|346.96|342.86|346.94|342.84|2
1640641580000|2021-12-27 21:46:20|346.93|342.83|346.93|342.83|346.93|342.83|346.91|342.81|5
1640641590000|2021-12-27 21:46:30|346.92|342.82|346.93|342.83|346.94|342.84|346.92|342.82|3
1640641600000|2021-12-27 21:46:40|346.92|342.82|346.94|342.84|346.94|342.84|346.92|342.82|3
1640641610000|2021-12-27 21:46:50|346.93|342.83|346.87|342.77|346.93|342.83|346.86|342.76|14
1640641620000|2021-12-27 21:47:00|346.88|342.78|346.87|342.77|346.88|342.78|346.87|342.77|2
1640641630000|2021-12-27 21:47:10|346.88|342.78|346.86|342.76|346.88|342.78|346.86|342.76|2
1640641640000|2021-12-27 21:47:20|346.87|342.77|346.86|342.76|346.87|342.77|346.86|342.76|2
1640641650000|2021-12-27 21:47:30|346.85|342.75|347|342.9|347.01|342.91|346.85|342.75|7
1640641670000|2021-12-27 21:47:50|347.03|342.93|347.01|342.91|347.03|342.93|347.01|342.91|3
1640641680000|2021-12-27 21:48:00|347|342.9|346.97|342.87|347|342.9|346.94|342.84|7
1640641690000|2021-12-27 21:48:10|346.93|342.83|346.75|342.65|346.93|342.83|346.75|342.65|10
1640641700000|2021-12-27 21:48:20|346.73|342.63|346.34|342.24|346.73|342.63|346.34|342.24|18
1640641710000|2021-12-27 21:48:30|346.44|342.34|346.48|342.38|346.52|342.42|346.44|342.34|20
1640641720000|2021-12-27 21:48:40|346.5|342.4|346.47|342.37|346.5|342.4|346.4|342.3|15
1640641730000|2021-12-27 21:48:50|346.46|342.36|346.55|342.45|346.57|342.47|346.46|342.36|6
1640641740000|2021-12-27 21:49:00|346.53|342.43|346.54|342.44|346.61|342.51|346.49|342.39|23
1640641750000|2021-12-27 21:49:10|346.53|342.43|346.54|342.44|346.56|342.46|346.53|342.43|8
1640641760000|2021-12-27 21:49:20|346.55|342.45|346.52|342.42|346.55|342.45|346.51|342.41|5
1640641770000|2021-12-27 21:49:30|346.51|342.41|346.52|342.42|346.52|342.42|346.51|342.41|2
1640641790000|2021-12-27 21:49:50|346.53|342.43|346.53|342.43|346.54|342.44|346.53|342.43|3
1640641800000|2021-12-27 21:50:00|346.55|342.45|346.49|342.39|346.57|342.47|346.49|342.39|18
1640641810000|2021-12-27 21:50:10|346.51|342.41|346.66|342.56|346.66|342.56|346.49|342.39|16
1640641820000|2021-12-27 21:50:20|346.7|342.6|346.84|342.74|346.86|342.76|346.7|342.6|18
1640641830000|2021-12-27 21:50:30|346.85|342.75|346.79|342.69|346.85|342.75|346.78|342.68|12
1640641840000|2021-12-27 21:50:40|346.8|342.7|346.78|342.68|346.81|342.71|346.75|342.65|5
1640641850000|2021-12-27 21:50:50|346.77|342.67|346.76|342.66|346.77|342.67|346.76|342.66|2
1640641860000|2021-12-27 21:51:00|346.8|342.7|346.78|342.68|346.82|342.72|346.77|342.67|10
1640641870000|2021-12-27 21:51:10|346.81|342.71|346.75|342.65|346.81|342.71|346.75|342.65|4
1640641880000|2021-12-27 21:51:20|346.74|342.64|346.9|342.8|346.9|342.8|346.73|342.63|11
1640641890000|2021-12-27 21:51:30|346.92|342.82|346.78|342.68|346.92|342.82|346.78|342.68|8
1640641900000|2021-12-27 21:51:40|346.77|342.67|346.78|342.68|346.85|342.75|346.77|342.67|8
1640641910000|2021-12-27 21:51:50|346.77|342.67|346.74|342.64|346.8|342.7|346.71|342.61|12
1640641920000|2021-12-27 21:52:00|346.73|342.63|346.7|342.6|346.74|342.64|346.66|342.56|7
1640641930000|2021-12-27 21:52:10|346.67|342.57|346.72|342.62|346.75|342.65|346.67|342.57|11
1640641940000|2021-12-27 21:52:20|346.69|342.59|346.61|342.51|346.75|342.65|346.61|342.51|19
1640641950000|2021-12-27 21:52:30|346.6|342.5|346.43|342.33|346.6|342.5|346.43|342.33|10
1640641960000|2021-12-27 21:52:40|346.48|342.38|346.48|342.38|346.5|342.4|346.47|342.37|9
1640641970000|2021-12-27 21:52:50|346.47|342.37|346.47|342.37|346.48|342.38|346.46|342.36|6
1640641980000|2021-12-27 21:53:00|346.46|342.36|346.46|342.36|346.48|342.38|346.37|342.27|13
1640641990000|2021-12-27 21:53:10|346.45|342.35|346.44|342.34|346.45|342.35|346.41|342.31|4
1640642000000|2021-12-27 21:53:20|346.43|342.33|346.38|342.28|346.43|342.33|346.38|342.28|3
1640642010000|2021-12-27 21:53:30|346.39|342.29|346.43|342.33|346.43|342.33|346.37|342.27|8
1640642020000|2021-12-27 21:53:40|346.4|342.3|346.27|342.17|346.42|342.32|346.27|342.17|5
1640642030000|2021-12-27 21:53:50|346.26|342.16|346|341.9|346.26|342.16|345.98|341.88|26
1640642040000|2021-12-27 21:54:00|345.93|341.83|345.45|341.35|345.93|341.83|345.41|341.31|30
1640642050000|2021-12-27 21:54:10|345.43|341.33|345.46|341.36|345.47|341.37|345.41|341.31|20
1640642060000|2021-12-27 21:54:20|345.47|341.37|345.6|341.5|345.62|341.52|345.47|341.37|18
1640642070000|2021-12-27 21:54:30|345.58|341.48|345.59|341.49|345.61|341.51|345.56|341.46|15
1640642080000|2021-12-27 21:54:40|345.58|341.48|345.58|341.48|345.6|341.5|345.55|341.45|15
1640642090000|2021-12-27 21:54:50|345.59|341.49|345.58|341.48|345.65|341.55|345.58|341.48|8
1640642100000|2021-12-27 21:55:00|345.61|341.51|345.66|341.56|345.66|341.56|345.54|341.44|19
1640642110000|2021-12-27 21:55:10|345.64|341.54|345.48|341.38|345.64|341.54|345.48|341.38|18
1640642120000|2021-12-27 21:55:20|345.47|341.37|345.47|341.37|345.51|341.41|345.44|341.34|12
1640642130000|2021-12-27 21:55:30|345.49|341.39|345.47|341.37|345.52|341.42|345.47|341.37|10
1640642140000|2021-12-27 21:55:40|345.49|341.39|345.57|341.47|345.59|341.49|345.48|341.38|11
1640642150000|2021-12-27 21:55:50|345.58|341.48|345.58|341.48|345.62|341.52|345.57|341.47|10
1640642160000|2021-12-27 21:56:00|345.57|341.47|345.59|341.49|345.59|341.49|345.55|341.45|7
1640642170000|2021-12-27 21:56:10|345.58|341.48|345.52|341.42|345.58|341.48|345.51|341.41|9
1640642180000|2021-12-27 21:56:20|345.53|341.43|345.49|341.39|345.53|341.43|345.47|341.37|7
1640642190000|2021-12-27 21:56:30|345.48|341.38|345.48|341.38|345.48|341.38|345.48|341.38|1
1640642200000|2021-12-27 21:56:40|345.5|341.4|345.55|341.45|345.55|341.45|345.5|341.4|4
1640642210000|2021-12-27 21:56:50|345.56|341.46|345.53|341.43|345.57|341.47|345.53|341.43|12
1640642220000|2021-12-27 21:57:00|345.52|341.42|345.55|341.45|345.56|341.46|345.49|341.39|16
1640642230000|2021-12-27 21:57:10|345.56|341.46|345.61|341.51|345.61|341.51|345.56|341.46|14
1640642240000|2021-12-27 21:57:20|345.63|341.53|345.66|341.56|345.74|341.64|345.63|341.53|13
1640642250000|2021-12-27 21:57:30|345.65|341.55|345.71|341.61|345.71|341.61|345.65|341.55|5
1640642260000|2021-12-27 21:57:40|345.7|341.6|345.75|341.65|345.79|341.69|345.7|341.6|10
1640642270000|2021-12-27 21:57:50|345.77|341.67|345.74|341.64|345.78|341.68|345.68|341.58|10
1640642280000|2021-12-27 21:58:00|345.75|341.65|345.79|341.69|345.79|341.69|345.74|341.64|5
1640642300000|2021-12-27 21:58:20|345.8|341.7|345.8|341.7|345.8|341.7|345.58|341.48|11
1640642310000|2021-12-27 21:58:30|345.79|341.69|345.73|341.63|345.79|341.69|345.73|341.63|5
1640642320000|2021-12-27 21:58:40|345.69|341.59|345.53|341.43|345.69|341.59|345.53|341.43|9
1640642330000|2021-12-27 21:58:50|345.52|341.42|345.51|341.41|345.54|341.44|345.46|341.36|10
1640642340000|2021-12-27 21:59:00|345.47|341.37|345.45|341.35|345.52|341.42|345.43|341.33|9
1640642350000|2021-12-27 21:59:10|345.46|341.36|345.45|341.35|345.46|341.36|345.45|341.35|2
1640642360000|2021-12-27 21:59:20|345.48|341.38|345.47|341.37|345.49|341.39|345.44|341.34|8
1640642370000|2021-12-27 21:59:30|345.48|341.38|345.48|341.38|345.48|341.38|345.48|341.38|1
1640642380000|2021-12-27 21:59:40|345.49|341.39|345.48|341.38|345.49|341.39|345.48|341.38|2
1640642390000|2021-12-27 21:59:50|345.46|341.36|345.54|341.44|345.54|341.44|345.46|341.36|5
1640642400000|2021-12-27 22:00:00|345.57|341.47|345.47|341.37|345.59|341.49|345.42|341.32|14
1640642410000|2021-12-27 22:00:10|345.48|341.38|345.49|341.39|345.51|341.41|345.47|341.37|8
1640642420000|2021-12-27 22:00:20|345.51|341.41|345.58|341.48|345.58|341.48|345.49|341.39|7
1640642430000|2021-12-27 22:00:30|345.59|341.49|345.71|341.61|345.71|341.61|345.59|341.49|7
1640642440000|2021-12-27 22:00:40|345.72|341.62|345.78|341.68|345.78|341.68|345.72|341.62|7
1640642450000|2021-12-27 22:00:50|345.83|341.73|345.91|341.81|345.91|341.81|345.83|341.73|6
1640642460000|2021-12-27 22:01:00|345.92|341.82|345.97|341.87|345.97|341.87|345.92|341.82|13
1640642470000|2021-12-27 22:01:10|345.95|341.85|345.95|341.85|345.97|341.87|345.91|341.81|7
1640642480000|2021-12-27 22:01:20|345.94|341.84|346.17|342.07|346.17|342.07|345.94|341.84|7
1640642490000|2021-12-27 22:01:30|346.14|342.04|346.14|342.04|346.14|342.04|346.14|342.04|1
1640642500000|2021-12-27 22:01:40|346.17|342.07|346.21|342.11|346.21|342.11|346.17|342.07|2
1640642520000|2021-12-27 22:02:00|346.22|342.12|346.16|342.06|346.22|342.12|346.16|342.06|5
1640642530000|2021-12-27 22:02:10|346.19|342.09|346.26|342.16|346.28|342.18|346.19|342.09|12
1640642540000|2021-12-27 22:02:20|346.27|342.17|346.27|342.17|346.27|342.17|346.27|342.17|1
1640642550000|2021-12-27 22:02:30|346.23|342.13|346.25|342.15|346.25|342.15|346.23|342.13|3
1640642570000|2021-12-27 22:02:50|346.27|342.17|346.27|342.17|346.27|342.17|346.27|342.17|1
1640642580000|2021-12-27 22:03:00|346.28|342.18|346.31|342.21|346.31|342.21|346.28|342.18|2
1640642590000|2021-12-27 22:03:10|346.34|342.24|346.36|342.26|346.36|342.26|346.34|342.24|2
1640642600000|2021-12-27 22:03:20|346.37|342.27|346.33|342.23|346.38|342.28|346.31|342.21|7
1640642610000|2021-12-27 22:03:30|346.29|342.19|346.28|342.18|346.3|342.2|346.27|342.17|8
1640642620000|2021-12-27 22:03:40|346.29|342.19|346.29|342.19|346.29|342.19|346.29|342.19|1
1640642630000|2021-12-27 22:03:50|346.3|342.2|346.28|342.18|346.3|342.2|346.28|342.18|3
1640642640000|2021-12-27 22:04:00|346.27|342.17|346.27|342.17|346.27|342.17|346.27|342.17|1
1640642650000|2021-12-27 22:04:10|346.28|342.18|346.28|342.18|346.28|342.18|346.27|342.17|3
1640642660000|2021-12-27 22:04:20|346.29|342.19|346.3|342.2|346.3|342.2|346.29|342.19|4
1640642680000|2021-12-27 22:04:40|346.33|342.23|346.33|342.23|346.33|342.23|346.33|342.23|1
1640642690000|2021-12-27 22:04:50|346.32|342.22|346.26|342.16|346.32|342.22|346.26|342.16|2
1640642700000|2021-12-27 22:05:00|346.27|342.17|346.12|342.02|346.27|342.17|346.12|342.02|10
1640642710000|2021-12-27 22:05:10|346.11|342.01|346.11|342.01|346.14|342.04|346.11|342.01|5
1640642720000|2021-12-27 22:05:20|346.12|342.02|346.12|342.02|346.13|342.03|346.11|342.01|4
1640642730000|2021-12-27 22:05:30|346.13|342.03|346.12|342.02|346.14|342.04|346.11|342.01|6
1640642740000|2021-12-27 22:05:40|346.11|342.01|346.12|342.02|346.14|342.04|346.11|342.01|5
1640642750000|2021-12-27 22:05:50|346.16|342.06|346.17|342.07|346.17|342.07|346.16|342.06|2
1640642760000|2021-12-27 22:06:00|346.16|342.06|346.2|342.1|346.2|342.1|346.16|342.06|2
1640642770000|2021-12-27 22:06:10|346.21|342.11|346.22|342.12|346.22|342.12|346.2|342.1|4
1640642790000|2021-12-27 22:06:30|346.25|342.15|346.3|342.2|346.31|342.21|346.25|342.15|5
1640642800000|2021-12-27 22:06:40|346.31|342.21|346.31|342.21|346.31|342.21|346.3|342.2|3
1640642810000|2021-12-27 22:06:50|346.35|342.25|346.45|342.35|346.45|342.35|346.35|342.25|2
1640642830000|2021-12-27 22:07:10|346.44|342.34|346.44|342.34|346.44|342.34|346.44|342.34|1
1640642840000|2021-12-27 22:07:20|346.42|342.32|346.3|342.2|346.43|342.33|346.3|342.2|10
1640642850000|2021-12-27 22:07:30|346.32|342.22|346.4|342.3|346.4|342.3|346.32|342.22|12
1640642880000|2021-12-27 22:08:00|346.41|342.31|346.42|342.32|346.43|342.33|346.41|342.31|3
1640642890000|2021-12-27 22:08:10|346.43|342.33|346.42|342.32|346.43|342.33|346.42|342.32|2
1640642910000|2021-12-27 22:08:30|346.38|342.28|346.38|342.28|346.38|342.28|346.38|342.28|1
1640642920000|2021-12-27 22:08:40|346.37|342.27|346.35|342.25|346.37|342.27|346.34|342.24|5
1640642930000|2021-12-27 22:08:50|346.36|342.26|346.36|342.26|346.36|342.26|346.36|342.26|1
1640642940000|2021-12-27 22:09:00|346.34|342.24|346.34|342.24|346.34|342.24|346.34|342.24|1
1640642950000|2021-12-27 22:09:10|346.35|342.25|346.37|342.27|346.37|342.27|346.35|342.25|3
1640642960000|2021-12-27 22:09:20|346.33|342.23|346.34|342.24|346.34|342.24|346.33|342.23|2
1640642970000|2021-12-27 22:09:30|346.35|342.25|346.35|342.25|346.35|342.25|346.35|342.25|1
1640642990000|2021-12-27 22:09:50|346.36|342.26|346.4|342.3|346.4|342.3|346.36|342.26|3
1640643000000|2021-12-27 22:10:00|346.41|342.31|346.41|342.31|346.41|342.31|346.41|342.31|1
1640643010000|2021-12-27 22:10:10|346.39|342.29|346.41|342.31|346.41|342.31|346.39|342.29|2
1640643020000|2021-12-27 22:10:20|346.42|342.32|346.39|342.29|346.42|342.32|346.39|342.29|2
1640643030000|2021-12-27 22:10:30|346.4|342.3|346.42|342.32|346.42|342.32|346.4|342.3|2
1640643040000|2021-12-27 22:10:40|346.41|342.31|346.41|342.31|346.41|342.31|346.39|342.29|3
1640643060000|2021-12-27 22:11:00|346.39|342.29|346.39|342.29|346.39|342.29|346.39|342.29|1
1640643070000|2021-12-27 22:11:10|346.41|342.31|346.42|342.32|346.42|342.32|346.41|342.31|2
1640643090000|2021-12-27 22:11:30|346.43|342.33|346.43|342.33|346.44|342.34|346.43|342.33|3
1640643100000|2021-12-27 22:11:40|346.39|342.29|346.42|342.32|346.43|342.33|346.39|342.29|5
1640643130000|2021-12-27 22:12:10|346.43|342.33|346.43|342.33|346.43|342.33|346.43|342.33|1
1640643140000|2021-12-27 22:12:20|346.4|342.3|346.4|342.3|346.4|342.3|346.4|342.3|1
1640643150000|2021-12-27 22:12:30|346.43|342.33|346.43|342.33|346.43|342.33|346.43|342.33|1
1640643160000|2021-12-27 22:12:40|346.4|342.3|346.43|342.33|346.43|342.33|346.4|342.3|2
1640643220000|2021-12-27 22:13:40|346.44|342.34|346.44|342.34|346.44|342.34|346.44|342.34|1
1640643230000|2021-12-27 22:13:50|346.43|342.33|346.45|342.35|346.47|342.37|346.43|342.33|3
1640643240000|2021-12-27 22:14:00|346.46|342.36|346.48|342.38|346.48|342.38|346.46|342.36|2
1640643260000|2021-12-27 22:14:20|346.51|342.41|346.51|342.41|346.52|342.42|346.51|342.41|3
1640643270000|2021-12-27 22:14:30|346.52|342.42|346.53|342.43|346.53|342.43|346.51|342.41|4
1640643280000|2021-12-27 22:14:40|346.52|342.42|346.52|342.42|346.53|342.43|346.52|342.42|3
1640643290000|2021-12-27 22:14:50|346.53|342.43|346.51|342.41|346.53|342.43|346.51|342.41|2
1640643300000|2021-12-27 22:15:00|346.52|342.42|346.47|342.37|346.52|342.42|346.4|342.3|9
1640643310000|2021-12-27 22:15:10|346.45|342.35|346.48|342.38|346.52|342.42|346.45|342.35|7
1640643320000|2021-12-27 22:15:20|346.5|342.4|346.56|342.46|346.56|342.46|346.5|342.4|2
1640643330000|2021-12-27 22:15:30|346.55|342.45|346.51|342.41|346.56|342.46|346.5|342.4|5
1640643340000|2021-12-27 22:15:40|346.48|342.38|346.45|342.35|346.51|342.41|346.37|342.27|6
1640643350000|2021-12-27 22:15:50|346.48|342.38|346.48|342.38|346.51|342.41|346.48|342.38|6
1640643360000|2021-12-27 22:16:00|346.5|342.4|346.5|342.4|346.5|342.4|346.5|342.4|1
1640643370000|2021-12-27 22:16:10|346.45|342.35|346.5|342.4|346.5|342.4|346.44|342.34|4
1640643380000|2021-12-27 22:16:20|346.55|342.45|346.49|342.39|346.55|342.45|346.48|342.38|6
1640643390000|2021-12-27 22:16:30|346.45|342.35|346.4|342.3|346.5|342.4|346.37|342.27|13
1640643400000|2021-12-27 22:16:40|346.43|342.33|346.39|342.29|346.43|342.33|346.31|342.21|13
1640643410000|2021-12-27 22:16:50|346.36|342.26|346.37|342.27|346.4|342.3|346.33|342.23|13
1640643420000|2021-12-27 22:17:00|346.38|342.28|346.33|342.23|346.38|342.28|346.32|342.22|13
1640643430000|2021-12-27 22:17:10|346.39|342.29|346.4|342.3|346.4|342.3|346.31|342.21|6
1640643440000|2021-12-27 22:17:20|346.38|342.28|346.37|342.27|346.4|342.3|346.36|342.26|8
1640643450000|2021-12-27 22:17:30|346.31|342.21|346.38|342.28|346.38|342.28|346.3|342.2|17
1640643460000|2021-12-27 22:17:40|346.33|342.23|346.28|342.18|346.34|342.24|346.28|342.18|11
1640643470000|2021-12-27 22:17:50|346.3|342.2|346.2|342.1|346.3|342.2|346.2|342.1|13
1640643480000|2021-12-27 22:18:00|346.19|342.09|346.23|342.13|346.23|342.13|346.19|342.09|10
1640643490000|2021-12-27 22:18:10|346.2|342.1|346.22|342.12|346.23|342.13|346.2|342.1|3
1640643510000|2021-12-27 22:18:30|346.21|342.11|346.39|342.29|346.41|342.31|346.14|342.04|14
1640643520000|2021-12-27 22:18:40|346.41|342.31|346.42|342.32|346.42|342.32|346.41|342.31|2
1640643530000|2021-12-27 22:18:50|346.44|342.34|346.43|342.33|346.44|342.34|346.42|342.32|5
1640643540000|2021-12-27 22:19:00|346.41|342.31|346.42|342.32|346.43|342.33|346.38|342.28|9
1640643550000|2021-12-27 22:19:10|346.41|342.31|346.36|342.26|346.41|342.31|346.31|342.21|8
1640643570000|2021-12-27 22:19:30|346.37|342.27|346.41|342.31|346.43|342.33|346.37|342.27|5
1640643580000|2021-12-27 22:19:40|346.42|342.32|346.43|342.33|346.44|342.34|346.4|342.3|5
1640643590000|2021-12-27 22:19:50|346.44|342.34|346.41|342.31|346.44|342.34|346.41|342.31|3
1640643620000|2021-12-27 22:20:20|346.42|342.32|346.41|342.31|346.44|342.34|346.41|342.31|4
1640643630000|2021-12-27 22:20:30|346.42|342.32|346.43|342.33|346.43|342.33|346.42|342.32|2
1640643640000|2021-12-27 22:20:40|346.44|342.34|346.45|342.35|346.45|342.35|346.42|342.32|4
1640643650000|2021-12-27 22:20:50|346.46|342.36|346.47|342.37|346.49|342.39|346.46|342.36|5
1640643660000|2021-12-27 22:21:00|346.45|342.35|346.44|342.34|346.48|342.38|346.44|342.34|3
1640643670000|2021-12-27 22:21:10|346.41|342.31|346.42|342.32|346.45|342.35|346.41|342.31|6
1640643680000|2021-12-27 22:21:20|346.44|342.34|346.43|342.33|346.47|342.37|346.43|342.33|7
1640643690000|2021-12-27 22:21:30|346.42|342.32|346.42|342.32|346.42|342.32|346.42|342.32|1
1640643700000|2021-12-27 22:21:40|346.38|342.28|346.42|342.32|346.44|342.34|346.32|342.22|5
1640643710000|2021-12-27 22:21:50|346.43|342.33|346.44|342.34|346.44|342.34|346.43|342.33|2
1640643720000|2021-12-27 22:22:00|346.43|342.33|346.34|342.24|346.43|342.33|346.32|342.22|19
1640643730000|2021-12-27 22:22:10|346.33|342.23|346.33|342.23|346.33|342.23|346.31|342.21|5
1640643750000|2021-12-27 22:22:30|346.3|342.2|346.33|342.23|346.33|342.23|346.3|342.2|2
1640643760000|2021-12-27 22:22:40|346.34|342.24|346.49|342.39|346.49|342.39|346.34|342.24|9
1640643780000|2021-12-27 22:23:00|346.56|342.46|346.49|342.39|346.56|342.46|346.49|342.39|3
1640643790000|2021-12-27 22:23:10|346.51|342.41|346.49|342.39|346.51|342.41|346.49|342.39|2
1640643800000|2021-12-27 22:23:20|346.54|342.44|346.49|342.39|346.54|342.44|346.49|342.39|2
1640643810000|2021-12-27 22:23:30|346.52|342.42|346.53|342.43|346.53|342.43|346.52|342.42|4
1640643820000|2021-12-27 22:23:40|346.52|342.42|346.53|342.43|346.53|342.43|346.52|342.42|2
1640643830000|2021-12-27 22:23:50|346.58|342.48|346.53|342.43|346.58|342.48|346.52|342.42|5
1640643840000|2021-12-27 22:24:00|346.56|342.46|346.52|342.42|346.56|342.46|346.52|342.42|5
1640643850000|2021-12-27 22:24:10|346.53|342.43|346.56|342.46|346.56|342.46|346.52|342.42|7
1640643860000|2021-12-27 22:24:20|346.61|342.51|346.58|342.48|346.62|342.52|346.58|342.48|3
1640643870000|2021-12-27 22:24:30|346.59|342.49|346.59|342.49|346.6|342.5|346.59|342.49|3
1640643890000|2021-12-27 22:24:50|346.64|342.54|346.65|342.55|346.69|342.59|346.64|342.54|4
1640643900000|2021-12-27 22:25:00|346.66|342.56|346.7|342.6|346.7|342.6|346.65|342.55|4
1640643910000|2021-12-27 22:25:10|346.67|342.57|346.76|342.66|346.76|342.66|346.67|342.57|12
1640643920000|2021-12-27 22:25:20|346.72|342.62|346.76|342.66|346.76|342.66|346.7|342.6|11
1640643930000|2021-12-27 22:25:30|346.73|342.63|346.72|342.62|346.73|342.63|346.72|342.62|2
1640643940000|2021-12-27 22:25:40|346.62|342.52|346.72|342.62|346.72|342.62|346.62|342.52|4
1640643950000|2021-12-27 22:25:50|346.67|342.57|346.67|342.57|346.67|342.57|346.67|342.57|1
1640643960000|2021-12-27 22:26:00|346.66|342.56|346.52|342.42|346.66|342.56|346.51|342.41|13
1640643970000|2021-12-27 22:26:10|346.51|342.41|346.5|342.4|346.51|342.41|346.41|342.31|9
1640643980000|2021-12-27 22:26:20|346.47|342.37|346.51|342.41|346.52|342.42|346.46|342.36|10
1640643990000|2021-12-27 22:26:30|346.52|342.42|346.49|342.39|346.52|342.42|346.49|342.39|2
1640644000000|2021-12-27 22:26:40|346.52|342.42|346.5|342.4|346.52|342.42|346.5|342.4|2
1640644020000|2021-12-27 22:27:00|346.49|342.39|346.44|342.34|346.5|342.4|346.4|342.3|7
1640644030000|2021-12-27 22:27:10|346.42|342.32|346.39|342.29|346.42|342.32|346.39|342.29|7
1640644040000|2021-12-27 22:27:20|346.37|342.27|346.35|342.25|346.37|342.27|346.33|342.23|5
1640644050000|2021-12-27 22:27:30|346.33|342.23|346.3|342.2|346.33|342.23|346.25|342.15|7
1640644060000|2021-12-27 22:27:40|346.31|342.21|346.3|342.2|346.34|342.24|346.29|342.19|9
1640644070000|2021-12-27 22:27:50|346.29|342.19|346.23|342.13|346.3|342.2|346.2|342.1|16
1640644080000|2021-12-27 22:28:00|346.24|342.14|346.2|342.1|346.24|342.14|346.2|342.1|8
1640644090000|2021-12-27 22:28:10|346.21|342.11|346.27|342.17|346.28|342.18|346.19|342.09|12
1640644100000|2021-12-27 22:28:20|346.24|342.14|346.25|342.15|346.25|342.15|346.23|342.13|12
1640644110000|2021-12-27 22:28:30|346.24|342.14|346.25|342.15|346.25|342.15|346.24|342.14|2
1640644120000|2021-12-27 22:28:40|346.26|342.16|346.27|342.17|346.29|342.19|346.23|342.13|7
1640644130000|2021-12-27 22:28:50|346.25|342.15|346.26|342.16|346.28|342.18|346.25|342.15|6
1640644140000|2021-12-27 22:29:00|346.23|342.13|346.31|342.21|346.31|342.21|346.23|342.13|5
1640644150000|2021-12-27 22:29:10|346.3|342.2|346.3|342.2|346.3|342.2|346.26|342.16|7
1640644160000|2021-12-27 22:29:20|346.29|342.19|346.27|342.17|346.3|342.2|346.26|342.16|8
1640644170000|2021-12-27 22:29:30|346.28|342.18|346.28|342.18|346.28|342.18|346.27|342.17|5
1640644180000|2021-12-27 22:29:40|346.26|342.16|346.26|342.16|346.27|342.17|346.24|342.14|11
1640644200000|2021-12-27 22:30:00|346.28|342.18|346.25|342.15|346.28|342.18|346.21|342.11|5
1640644210000|2021-12-27 22:30:10|346.22|342.12|346.25|342.15|346.26|342.16|346.21|342.11|7
1640644220000|2021-12-27 22:30:20|346.24|342.14|346.24|342.14|346.24|342.14|346.24|342.14|1
1640644230000|2021-12-27 22:30:30|346.23|342.13|346.23|342.13|346.23|342.13|346.22|342.12|3
1640644240000|2021-12-27 22:30:40|346.22|342.12|346.24|342.14|346.25|342.15|346.22|342.12|3
1640644250000|2021-12-27 22:30:50|346.25|342.15|346.23|342.13|346.26|342.16|346.23|342.13|5
1640644260000|2021-12-27 22:31:00|346.24|342.14|346.26|342.16|346.26|342.16|346.24|342.14|3
1640644270000|2021-12-27 22:31:10|346.28|342.18|346.27|342.17|346.32|342.22|346.26|342.16|6
1640644280000|2021-12-27 22:31:20|346.25|342.15|346.31|342.21|346.31|342.21|346.21|342.11|9
1640644290000|2021-12-27 22:31:30|346.3|342.2|346.29|342.19|346.3|342.2|346.22|342.12|6
1640644300000|2021-12-27 22:31:40|346.3|342.2|346.26|342.16|346.31|342.21|346.26|342.16|5
1640644310000|2021-12-27 22:31:50|346.23|342.13|346.23|342.13|346.25|342.15|346.23|342.13|3
1640644320000|2021-12-27 22:32:00|346.2|342.1|346.24|342.14|346.24|342.14|346.2|342.1|4
1640644330000|2021-12-27 22:32:10|346.23|342.13|346.24|342.14|346.25|342.15|346.19|342.09|11
1640644340000|2021-12-27 22:32:20|346.25|342.15|346.25|342.15|346.25|342.15|346.25|342.15|1
1640644350000|2021-12-27 22:32:30|346.26|342.16|346.23|342.13|346.26|342.16|346.23|342.13|3
1640644360000|2021-12-27 22:32:40|346.2|342.1|346.23|342.13|346.23|342.13|346.2|342.1|2
1640644380000|2021-12-27 22:33:00|346.22|342.12|346.23|342.13|346.23|342.13|346.22|342.12|2
1640644390000|2021-12-27 22:33:10|346.22|342.12|346.18|342.08|346.23|342.13|346.18|342.08|10
1640644400000|2021-12-27 22:33:20|346.17|342.07|346.17|342.07|346.17|342.07|346.17|342.07|1
1640644430000|2021-12-27 22:33:50|346.18|342.08|346.17|342.07|346.18|342.08|346.17|342.07|4
1640644440000|2021-12-27 22:34:00|346.21|342.11|346.21|342.11|346.21|342.11|346.21|342.11|1
1640644450000|2021-12-27 22:34:10|346.23|342.13|346.23|342.13|346.23|342.13|346.23|342.13|1
1640644460000|2021-12-27 22:34:20|346.21|342.11|346.22|342.12|346.22|342.12|346.21|342.11|2
1640644470000|2021-12-27 22:34:30|346.21|342.11|346.21|342.11|346.21|342.11|346.21|342.11|1
1640644480000|2021-12-27 22:34:40|346.2|342.1|346.16|342.06|346.2|342.1|346.13|342.03|5
1640644490000|2021-12-27 22:34:50|346.15|342.05|346.15|342.05|346.15|342.05|346.15|342.05|1
1640644520000|2021-12-27 22:35:20|346.16|342.06|346.13|342.03|346.17|342.07|346.13|342.03|4
1640644530000|2021-12-27 22:35:30|346.1|342|346.13|342.03|346.13|342.03|346.1|342|4
1640644560000|2021-12-27 22:36:00|346.16|342.06|346.13|342.03|346.16|342.06|346.1|342|3
1640644570000|2021-12-27 22:36:10|346.14|342.04|346.15|342.05|346.15|342.05|346.14|342.04|2
1640644580000|2021-12-27 22:36:20|346.12|342.02|346.13|342.03|346.13|342.03|346.11|342.01|4
1640644590000|2021-12-27 22:36:30|346.14|342.04|346.13|342.03|346.14|342.04|346.13|342.03|2
1640644610000|2021-12-27 22:36:50|346.15|342.05|346.11|342.01|346.15|342.05|346.11|342.01|6
1640644620000|2021-12-27 22:37:00|346.12|342.02|346.11|342.01|346.12|342.02|346.11|342.01|2
1640644650000|2021-12-27 22:37:30|346.1|342|346.1|342|346.1|342|346.1|342|1
1640644690000|2021-12-27 22:38:10|346.11|342.01|346.11|342.01|346.11|342.01|346.11|342.01|1
1640644700000|2021-12-27 22:38:20|346.12|342.02|346.13|342.03|346.13|342.03|346.11|342.01|5
1640644710000|2021-12-27 22:38:30|346.1|342|345.99|341.89|346.1|342|345.99|341.89|8
1640644720000|2021-12-27 22:38:40|345.89|341.79|345.81|341.71|345.9|341.8|345.81|341.71|11
1640644730000|2021-12-27 22:38:50|345.8|341.7|345.8|341.7|345.8|341.7|345.8|341.7|1
1640644740000|2021-12-27 22:39:00|345.79|341.69|345.71|341.61|345.79|341.69|345.71|341.61|9
1640644750000|2021-12-27 22:39:10|345.7|341.6|345.66|341.56|345.7|341.6|345.63|341.53|4
1640644760000|2021-12-27 22:39:20|345.67|341.57|345.67|341.57|345.68|341.58|345.66|341.56|4
1640644770000|2021-12-27 22:39:30|345.66|341.56|345.66|341.56|345.66|341.56|345.66|341.56|1
1640644780000|2021-12-27 22:39:40|345.54|341.44|345.6|341.5|345.62|341.52|345.53|341.43|5
1640644790000|2021-12-27 22:39:50|345.58|341.48|345.55|341.45|345.58|341.48|345.55|341.45|2
1640644800000|2021-12-27 22:40:00|345.53|341.43|345.48|341.38|345.53|341.43|345.48|341.38|2
1640644810000|2021-12-27 22:40:10|345.51|341.41|344.49|340.39|345.51|341.41|344.46|340.36|20
1640644820000|2021-12-27 22:40:20|344.48|340.38|344.33|340.23|344.49|340.39|344.33|340.23|18
1640644830000|2021-12-27 22:40:30|344.32|340.22|344.25|340.15|344.39|340.29|344.25|340.15|7
1640644840000|2021-12-27 22:40:40|344.32|340.22|344.39|340.29|344.41|340.31|344.31|340.21|13
1640644850000|2021-12-27 22:40:50|344.36|340.26|344.39|340.29|344.39|340.29|344.36|340.26|5
1640644860000|2021-12-27 22:41:00|344.4|340.3|344.44|340.34|344.46|340.36|344.37|340.27|13
1640644870000|2021-12-27 22:41:10|344.43|340.33|344.47|340.37|344.47|340.37|344.43|340.33|9
1640644880000|2021-12-27 22:41:20|344.46|340.36|344.48|340.38|344.48|340.38|344.43|340.33|6
1640644890000|2021-12-27 22:41:30|344.47|340.37|344.5|340.4|344.52|340.42|344.46|340.36|7
1640644900000|2021-12-27 22:41:40|344.51|340.41|344.52|340.42|344.54|340.44|344.5|340.4|8
1640644910000|2021-12-27 22:41:50|344.5|340.4|344.5|340.4|344.51|340.41|344.5|340.4|3
1640644930000|2021-12-27 22:42:10|344.53|340.43|344.52|340.42|344.57|340.47|344.52|340.42|4
1640644940000|2021-12-27 22:42:20|344.5|340.4|344.5|340.4|344.5|340.4|344.5|340.4|1
1640644960000|2021-12-27 22:42:40|344.42|340.32|344.42|340.32|344.42|340.32|344.42|340.32|1
1640644970000|2021-12-27 22:42:50|344.43|340.33|344.5|340.4|344.5|340.4|344.42|340.32|5
1640644990000|2021-12-27 22:43:10|344.48|340.38|344.43|340.33|344.48|340.38|344.43|340.33|6
1640645000000|2021-12-27 22:43:20|344.44|340.34|343.9|339.8|344.44|340.34|343.9|339.8|22
1640645010000|2021-12-27 22:43:30|343.93|339.83|343.77|339.67|343.93|339.83|343.77|339.67|13
1640645020000|2021-12-27 22:43:40|343.75|339.65|343.65|339.55|343.75|339.65|343.65|339.55|13
1640645030000|2021-12-27 22:43:50|343.7|339.6|343.32|339.22|343.7|339.6|343.32|339.22|15
1640645040000|2021-12-27 22:44:00|343.31|339.21|343.34|339.24|343.34|339.24|343.31|339.21|3
1640645050000|2021-12-27 22:44:10|343.29|339.19|343.36|339.26|343.36|339.26|343.29|339.19|3
1640645060000|2021-12-27 22:44:20|343.34|339.24|343.32|339.22|343.34|339.24|343.31|339.21|4
1640645070000|2021-12-27 22:44:30|343.34|339.24|343.33|339.23|343.34|339.24|343.31|339.21|7
1640645080000|2021-12-27 22:44:40|343.32|339.22|343.24|339.14|343.33|339.23|343.19|339.09|11
1640645090000|2021-12-27 22:44:50|343.25|339.15|343.26|339.16|343.27|339.17|343.16|339.06|17
1640645100000|2021-12-27 22:45:00|343.24|339.14|342.54|338.44|343.27|339.17|342.5|338.4|25
1640645110000|2021-12-27 22:45:10|342.56|338.46|342.56|338.46|342.58|338.48|342.49|338.39|12
1640645120000|2021-12-27 22:45:20|342.53|338.43|342.43|338.33|342.58|338.48|342.43|338.33|13
1640645130000|2021-12-27 22:45:30|342.47|338.37|342.14|338.04|342.47|338.37|342.14|338.04|19
1640645140000|2021-12-27 22:45:40|342.12|338.02|342.04|337.94|342.25|338.15|342.03|337.93|21
1640645150000|2021-12-27 22:45:50|342.06|337.96|341.94|337.84|342.07|337.97|341.91|337.81|13
1640645160000|2021-12-27 22:46:00|341.93|337.83|341.87|337.77|341.96|337.86|341.87|337.77|9
1640645170000|2021-12-27 22:46:10|341.88|337.78|341.61|337.51|341.91|337.81|341.61|337.51|21
1640645180000|2021-12-27 22:46:20|341.55|337.45|341.16|337.06|341.55|337.45|341.12|337.02|23
1640645190000|2021-12-27 22:46:30|341.12|337.02|341.15|337.05|341.15|337.05|341.1|337|7
1640645200000|2021-12-27 22:46:40|341.1|337|340.99|336.89|341.14|337.04|340.98|336.88|7
1640645210000|2021-12-27 22:46:50|341|336.9|341|336.9|341.09|336.99|340.91|336.81|17
1640645220000|2021-12-27 22:47:00|340.94|336.84|340.85|336.75|341.09|336.99|340.85|336.75|11
1640645230000|2021-12-27 22:47:10|340.82|336.72|340.85|336.75|340.95|336.85|340.8|336.7|12
1640645240000|2021-12-27 22:47:20|340.89|336.79|340.82|336.72|340.89|336.79|340.82|336.72|10
1640645250000|2021-12-27 22:47:30|340.83|336.73|340.81|336.71|340.91|336.81|340.66|336.56|12
1640645260000|2021-12-27 22:47:40|340.82|336.72|340.87|336.77|340.87|336.77|340.82|336.72|6
1640645270000|2021-12-27 22:47:50|340.91|336.81|341.52|337.42|341.52|337.42|340.91|336.81|23
1640645280000|2021-12-27 22:48:00|341.53|337.43|341.82|337.72|341.82|337.72|341.53|337.43|30
1640645290000|2021-12-27 22:48:10|341.79|337.69|342.14|338.04|342.14|338.04|341.79|337.69|23
1640645300000|2021-12-27 22:48:20|342.19|338.09|342.17|338.07|342.26|338.16|342.14|338.04|10
1640645310000|2021-12-27 22:48:30|342.22|338.12|342.29|338.19|342.29|338.19|342.08|337.98|22
1640645320000|2021-12-27 22:48:40|342.31|338.21|342.63|338.53|342.68|338.58|342.31|338.21|23
1640645330000|2021-12-27 22:48:50|342.73|338.63|342.84|338.74|342.84|338.74|342.63|338.53|12
1640645340000|2021-12-27 22:49:00|342.83|338.73|342.75|338.65|342.83|338.73|342.71|338.61|20
1640645350000|2021-12-27 22:49:10|342.73|338.63|342.85|338.75|342.85|338.75|342.68|338.58|17
1640645360000|2021-12-27 22:49:20|342.9|338.8|342.41|338.31|342.9|338.8|342.41|338.31|17
1640645370000|2021-12-27 22:49:30|342.4|338.3|342.38|338.28|342.42|338.32|342.38|338.28|10
1640645380000|2021-12-27 22:49:40|342.42|338.32|342.45|338.35|342.46|338.36|342.41|338.31|13
1640645390000|2021-12-27 22:49:50|342.44|338.34|342.48|338.38|342.5|338.4|342.42|338.32|14
1640645400000|2021-12-27 22:50:00|342.49|338.39|342.62|338.52|342.63|338.53|342.48|338.38|16
1640645410000|2021-12-27 22:50:10|342.61|338.51|342.74|338.64|342.74|338.64|342.61|338.51|10
1640645420000|2021-12-27 22:50:20|342.75|338.65|342.84|338.74|342.9|338.8|342.75|338.65|20
1640645430000|2021-12-27 22:50:30|342.86|338.76|342.81|338.71|342.88|338.78|342.79|338.69|10
1640645440000|2021-12-27 22:50:40|342.84|338.74|342.83|338.73|342.87|338.77|342.83|338.73|7
1640645450000|2021-12-27 22:50:50|342.85|338.75|342.85|338.75|342.89|338.79|342.83|338.73|9
1640645460000|2021-12-27 22:51:00|342.86|338.76|342.86|338.76|342.89|338.79|342.85|338.75|8
1640645470000|2021-12-27 22:51:10|342.85|338.75|342.96|338.86|342.96|338.86|342.85|338.75|9
1640645480000|2021-12-27 22:51:20|342.95|338.85|343.12|339.02|343.12|339.02|342.95|338.85|8
1640645490000|2021-12-27 22:51:30|343.11|339.01|343.3|339.2|343.34|339.24|343.09|338.99|18
1640645500000|2021-12-27 22:51:40|343.31|339.21|343.38|339.28|343.39|339.29|343.31|339.21|7
1640645510000|2021-12-27 22:51:50|343.39|339.29|343.45|339.35|343.47|339.37|343.38|339.28|7
1640645520000|2021-12-27 22:52:00|343.44|339.34|343.44|339.34|343.5|339.4|343.44|339.34|3
1640645530000|2021-12-27 22:52:10|343.46|339.36|343.49|339.39|343.49|339.39|343.44|339.34|5
1640645540000|2021-12-27 22:52:20|343.46|339.36|343.44|339.34|343.49|339.39|343.44|339.34|3
1640645550000|2021-12-27 22:52:30|343.49|339.39|343.47|339.37|343.5|339.4|343.45|339.35|9
1640645560000|2021-12-27 22:52:40|343.46|339.36|343.45|339.35|343.47|339.37|343.43|339.33|13
1640645570000|2021-12-27 22:52:50|343.46|339.36|343.3|339.2|343.48|339.38|343.3|339.2|13
1640645580000|2021-12-27 22:53:00|343.28|339.18|343.23|339.13|343.29|339.19|343.22|339.12|6
1640645590000|2021-12-27 22:53:10|343.22|339.12|343.06|338.96|343.23|339.13|343.06|338.96|14
1640645600000|2021-12-27 22:53:20|343.04|338.94|343.04|338.94|343.04|338.94|343|338.9|3
1640645610000|2021-12-27 22:53:30|343.03|338.93|342.83|338.73|343.03|338.93|342.82|338.72|7
1640645620000|2021-12-27 22:53:40|342.84|338.74|342.83|338.73|342.84|338.74|342.77|338.67|7
1640645630000|2021-12-27 22:53:50|342.87|338.77|342.87|338.77|342.88|338.78|342.83|338.73|6
1640645640000|2021-12-27 22:54:00|342.86|338.76|342.96|338.86|342.96|338.86|342.86|338.76|5
1640645650000|2021-12-27 22:54:10|343.07|338.97|343.11|339.01|343.11|339.01|343|338.9|12
1640645670000|2021-12-27 22:54:30|343.12|339.02|343.13|339.03|343.13|339.03|343.12|339.02|2
1640645680000|2021-12-27 22:54:40|343.12|339.02|343.18|339.08|343.19|339.09|343.12|339.02|4
1640645690000|2021-12-27 22:54:50|343.16|339.06|343.08|338.98|343.17|339.07|343.07|338.97|11
1640645700000|2021-12-27 22:55:00|343.09|338.99|343.05|338.95|343.09|338.99|343.01|338.91|6
1640645710000|2021-12-27 22:55:10|343.06|338.96|343.15|339.05|343.15|339.05|343.06|338.96|16
1640645720000|2021-12-27 22:55:20|343.18|339.08|343.18|339.08|343.19|339.09|343.15|339.05|6
1640645730000|2021-12-27 22:55:30|343.22|339.12|343.15|339.05|343.22|339.12|343.11|339.01|4
1640645740000|2021-12-27 22:55:40|343.12|339.02|343.24|339.14|343.29|339.19|343.12|339.02|11
1640645750000|2021-12-27 22:55:50|343.29|339.19|343.24|339.14|343.29|339.19|343.24|339.14|4
1640645760000|2021-12-27 22:56:00|343.25|339.15|343.29|339.19|343.29|339.19|343.25|339.15|2
1640645770000|2021-12-27 22:56:10|343.25|339.15|343.26|339.16|343.31|339.21|343.25|339.15|4
1640645780000|2021-12-27 22:56:20|343.29|339.19|343.31|339.21|343.31|339.21|343.26|339.16|7
1640645790000|2021-12-27 22:56:30|343.33|339.23|343.32|339.22|343.33|339.23|343.32|339.22|4
1640645800000|2021-12-27 22:56:40|343.35|339.25|343.37|339.27|343.37|339.27|343.35|339.25|6
1640645810000|2021-12-27 22:56:50|343.36|339.26|343.29|339.19|343.36|339.26|343.25|339.15|7
1640645820000|2021-12-27 22:57:00|343.28|339.18|343.28|339.18|343.29|339.19|343.26|339.16|9
1640645830000|2021-12-27 22:57:10|343.3|339.2|343.26|339.16|343.3|339.2|343.24|339.14|5
1640645850000|2021-12-27 22:57:30|343.24|339.14|343.27|339.17|343.29|339.19|343.24|339.14|5
1640645860000|2021-12-27 22:57:40|343.25|339.15|343.24|339.14|343.25|339.15|343.24|339.14|2
1640645870000|2021-12-27 22:57:50|343.22|339.12|343.25|339.15|343.25|339.15|343.22|339.12|3
1640645880000|2021-12-27 22:58:00|343.22|339.12|343.24|339.14|343.25|339.15|343.22|339.12|5
1640645890000|2021-12-27 22:58:10|343.27|339.17|343.23|339.13|343.27|339.17|343.23|339.13|4
1640645900000|2021-12-27 22:58:20|343.27|339.17|343.27|339.17|343.27|339.17|343.23|339.13|5
1640645910000|2021-12-27 22:58:30|343.24|339.14|343.23|339.13|343.24|339.14|343.23|339.13|4
1640645920000|2021-12-27 22:58:40|343.25|339.15|343.23|339.13|343.25|339.15|343.23|339.13|4
1640645930000|2021-12-27 22:58:50|343.26|339.16|343.31|339.21|343.32|339.22|343.23|339.13|7
1640645940000|2021-12-27 22:59:00|343.32|339.22|343.32|339.22|343.32|339.22|343.32|339.22|1
1640645950000|2021-12-27 22:59:10|343.36|339.26|343.4|339.3|343.41|339.31|343.36|339.26|5
1640645970000|2021-12-27 22:59:30|343.39|339.29|343.39|339.29|343.39|339.29|343.39|339.29|1
1640645990000|2021-12-27 22:59:50|343.4|339.3|343.45|339.35|343.45|339.35|343.4|339.3|5
1640646000000|2021-12-27 23:00:00|343.46|339.36|343.4|339.3|343.49|339.39|343.4|339.3|15
1640646010000|2021-12-27 23:00:10|343.41|339.31|343.52|339.42|343.54|339.44|343.41|339.31|8
1640646020000|2021-12-27 23:00:20|343.54|339.44|343.48|339.38|343.61|339.51|343.48|339.38|9
1640646030000|2021-12-27 23:00:30|343.47|339.37|343.48|339.38|343.54|339.44|343.47|339.37|7
1640646040000|2021-12-27 23:00:40|343.47|339.37|343.53|339.43|343.54|339.44|343.47|339.37|4
1640646050000|2021-12-27 23:00:50|343.55|339.45|343.48|339.38|343.55|339.45|343.47|339.37|8
1640646060000|2021-12-27 23:01:00|343.49|339.39|343.38|339.28|343.5|339.4|343.38|339.28|14
1640646070000|2021-12-27 23:01:10|343.36|339.26|343.13|339.03|343.36|339.26|343.12|339.02|18
1640646080000|2021-12-27 23:01:20|343.14|339.04|343.14|339.04|343.14|339.04|343.14|339.04|1
1640646090000|2021-12-27 23:01:30|343.13|339.03|343.12|339.02|343.14|339.04|343.12|339.02|3
1640646100000|2021-12-27 23:01:40|343.13|339.03|343.36|339.26|343.37|339.27|343.09|338.99|14
1640646110000|2021-12-27 23:01:50|343.38|339.28|343.31|339.21|343.39|339.29|343.31|339.21|12
1640646120000|2021-12-27 23:02:00|343.38|339.28|343.45|339.35|343.45|339.35|343.33|339.23|14
1640646130000|2021-12-27 23:02:10|343.43|339.33|343.46|339.36|343.48|339.38|343.43|339.33|6
1640646140000|2021-12-27 23:02:20|343.42|339.32|343.41|339.31|343.43|339.33|343.4|339.3|5
1640646150000|2021-12-27 23:02:30|343.39|339.29|343.35|339.25|343.39|339.29|343.3|339.2|9
1640646160000|2021-12-27 23:02:40|343.36|339.26|343.35|339.25|343.37|339.27|343.33|339.23|8
1640646170000|2021-12-27 23:02:50|343.34|339.24|343.26|339.16|343.34|339.24|343.22|339.12|10
1640646180000|2021-12-27 23:03:00|343.25|339.15|342.83|338.73|343.25|339.15|342.8|338.7|18
1640646190000|2021-12-27 23:03:10|342.82|338.72|342.78|338.68|342.83|338.73|342.78|338.68|16
1640646200000|2021-12-27 23:03:20|342.81|338.71|342.84|338.74|342.84|338.74|342.81|338.71|3
1640646210000|2021-12-27 23:03:30|342.83|338.73|342.82|338.72|342.85|338.75|342.82|338.72|8
1640646220000|2021-12-27 23:03:40|342.86|338.76|342.84|338.74|342.91|338.81|342.83|338.73|8
1640646230000|2021-12-27 23:03:50|342.83|338.73|342.91|338.81|342.92|338.82|342.81|338.71|12
1640646240000|2021-12-27 23:04:00|342.95|338.85|342.85|338.75|342.97|338.87|342.81|338.71|14
1640646250000|2021-12-27 23:04:10|342.86|338.76|342.86|338.76|342.87|338.77|342.84|338.74|7
1640646260000|2021-12-27 23:04:20|342.85|338.75|342.91|338.81|342.91|338.81|342.84|338.74|4
1640646270000|2021-12-27 23:04:30|342.9|338.8|342.95|338.85|342.95|338.85|342.85|338.75|10
1640646280000|2021-12-27 23:04:40|342.93|338.83|343.14|339.04|343.14|339.04|342.9|338.8|10
1640646290000|2021-12-27 23:04:50|343.13|339.03|343.21|339.11|343.22|339.12|343.08|338.98|10
1640646300000|2021-12-27 23:05:00|343.24|339.14|343.14|339.04|343.29|339.19|343.1|339|21
1640646310000|2021-12-27 23:05:10|343.15|339.05|343.32|339.22|343.32|339.22|343.15|339.05|13
1640646320000|2021-12-27 23:05:20|343.31|339.21|343.2|339.1|343.41|339.31|343.2|339.1|25
1640646330000|2021-12-27 23:05:30|343.19|339.09|343.37|339.27|343.37|339.27|343.17|339.07|16
1640646340000|2021-12-27 23:05:40|343.35|339.25|343.39|339.29|343.41|339.31|343.35|339.25|14
1640646350000|2021-12-27 23:05:50|343.38|339.28|343.39|339.29|343.41|339.31|343.38|339.28|7
1640646360000|2021-12-27 23:06:00|343.4|339.3|343.45|339.35|343.45|339.35|343.4|339.3|5
1640646370000|2021-12-27 23:06:10|343.48|339.38|343.36|339.26|343.49|339.39|343.33|339.23|17
1640646380000|2021-12-27 23:06:20|343.4|339.3|343.38|339.28|343.44|339.34|343.35|339.25|10
1640646390000|2021-12-27 23:06:30|343.39|339.29|343.41|339.31|343.41|339.31|343.37|339.27|7
1640646400000|2021-12-27 23:06:40|343.4|339.3|343.72|339.62|343.74|339.64|343.4|339.3|16
1640646410000|2021-12-27 23:06:50|343.79|339.69|343.8|339.7|343.8|339.7|343.71|339.61|9
1640646420000|2021-12-27 23:07:00|343.83|339.73|343.82|339.72|343.84|339.74|343.8|339.7|6
1640646430000|2021-12-27 23:07:10|343.81|339.71|343.73|339.63|343.88|339.78|343.71|339.61|9
1640646450000|2021-12-27 23:07:30|343.72|339.62|343.81|339.71|343.81|339.71|343.72|339.62|7
1640646460000|2021-12-27 23:07:40|343.77|339.67|343.92|339.82|343.93|339.83|343.74|339.64|12
1640646470000|2021-12-27 23:07:50|343.76|339.66|343.82|339.72|343.93|339.83|343.76|339.66|25
1640646480000|2021-12-27 23:08:00|343.88|339.78|343.8|339.7|343.88|339.78|343.8|339.7|6
1640646490000|2021-12-27 23:08:10|343.83|339.73|343.7|339.6|343.83|339.73|343.7|339.6|7
1640646500000|2021-12-27 23:08:20|343.66|339.56|343.74|339.64|343.78|339.68|343.66|339.56|7
1640646510000|2021-12-27 23:08:30|343.68|339.58|343.57|339.47|343.68|339.58|343.51|339.41|16
1640646520000|2021-12-27 23:08:40|343.56|339.46|343.66|339.56|343.73|339.63|343.55|339.45|13
1640646530000|2021-12-27 23:08:50|343.67|339.57|343.79|339.69|343.88|339.78|343.67|339.57|10
1640646540000|2021-12-27 23:09:00|343.78|339.68|343.78|339.68|343.79|339.69|343.74|339.64|9
1640646550000|2021-12-27 23:09:10|343.79|339.69|343.78|339.68|343.79|339.69|343.74|339.64|8
1640646560000|2021-12-27 23:09:20|343.8|339.7|343.82|339.72|343.82|339.72|343.76|339.66|9
1640646570000|2021-12-27 23:09:30|343.78|339.68|343.79|339.69|343.85|339.75|343.75|339.65|12
1640646580000|2021-12-27 23:09:40|343.78|339.68|343.79|339.69|343.8|339.7|343.78|339.68|4
1640646590000|2021-12-27 23:09:50|343.76|339.66|343.82|339.72|343.82|339.72|343.76|339.66|4
1640646600000|2021-12-27 23:10:00|343.79|339.69|343.7|339.6|343.8|339.7|343.67|339.57|13
1640646610000|2021-12-27 23:10:10|343.71|339.61|343.75|339.65|343.76|339.66|343.65|339.55|10
1640646620000|2021-12-27 23:10:20|343.74|339.64|343.76|339.66|343.76|339.66|343.73|339.63|7
1640646630000|2021-12-27 23:10:30|343.75|339.65|343.69|339.59|343.77|339.67|343.67|339.57|13
1640646640000|2021-12-27 23:10:40|343.66|339.56|343.71|339.61|343.74|339.64|343.66|339.56|7
1640646650000|2021-12-27 23:10:50|343.7|339.6|343.74|339.64|343.79|339.69|343.68|339.58|7
1640646660000|2021-12-27 23:11:00|343.72|339.62|343.79|339.69|343.84|339.74|343.7|339.6|22
1640646670000|2021-12-27 23:11:10|343.78|339.68|343.55|339.45|343.78|339.68|343.55|339.45|14
1640646680000|2021-12-27 23:11:20|343.56|339.46|343.61|339.51|343.63|339.53|343.54|339.44|14
1640646690000|2021-12-27 23:11:30|343.64|339.54|343.56|339.46|343.68|339.58|343.54|339.44|12
1640646700000|2021-12-27 23:11:40|343.49|339.39|343.49|339.39|343.54|339.44|343.49|339.39|8
1640646710000|2021-12-27 23:11:50|343.4|339.3|343.22|339.12|343.42|339.32|343.1|339|26
1640646720000|2021-12-27 23:12:00|343.23|339.13|343.27|339.17|343.29|339.19|343.21|339.11|11
1640646730000|2021-12-27 23:12:10|343.26|339.16|343.26|339.16|343.28|339.18|343.25|339.15|9
1640646740000|2021-12-27 23:12:20|343.23|339.13|343.23|339.13|343.25|339.15|343.2|339.1|11
1640646750000|2021-12-27 23:12:30|343.18|339.08|343.17|339.07|343.19|339.09|343.1|339|11
1640646760000|2021-12-27 23:12:40|343.14|339.04|343.17|339.07|343.21|339.11|343.09|338.99|14
1640646770000|2021-12-27 23:12:50|343.18|339.08|343.19|339.09|343.21|339.11|343.16|339.06|11
1640646780000|2021-12-27 23:13:00|343.17|339.07|343.13|339.03|343.18|339.08|343.07|338.97|12
1640646790000|2021-12-27 23:13:10|343.12|339.02|343.18|339.08|343.18|339.08|343.09|338.99|8
1640646800000|2021-12-27 23:13:20|343.19|339.09|343.31|339.21|343.31|339.21|343.18|339.08|8
1640646810000|2021-12-27 23:13:30|343.36|339.26|343.22|339.12|343.42|339.32|343.22|339.12|18
1640646820000|2021-12-27 23:13:40|343.21|339.11|343.3|339.2|343.34|339.24|343.14|339.04|19
1640646830000|2021-12-27 23:13:50|343.32|339.22|343.42|339.32|343.42|339.32|343.3|339.2|8
1640646840000|2021-12-27 23:14:00|343.48|339.38|343.28|339.18|343.48|339.38|343.25|339.15|17
1640646850000|2021-12-27 23:14:10|343.26|339.16|343.29|339.19|343.29|339.19|343.26|339.16|4
1640646860000|2021-12-27 23:14:20|343.3|339.2|343.4|339.3|343.4|339.3|343.3|339.2|18
1640646870000|2021-12-27 23:14:30|343.42|339.32|343.29|339.19|343.45|339.35|343.28|339.18|17
1640646880000|2021-12-27 23:14:40|343.31|339.21|343.23|339.13|343.31|339.21|343.23|339.13|7
1640646890000|2021-12-27 23:14:50|343.25|339.15|343.26|339.16|343.26|339.16|343.25|339.15|4
1640646900000|2021-12-27 23:15:00|343.27|339.17|343.5|339.4|343.51|339.41|343.27|339.17|16
1640646910000|2021-12-27 23:15:10|343.49|339.39|343.65|339.55|343.65|339.55|343.47|339.37|13
1640646920000|2021-12-27 23:15:20|343.64|339.54|343.68|339.58|343.7|339.6|343.59|339.49|15
1640646930000|2021-12-27 23:15:30|343.7|339.6|343.68|339.58|343.71|339.61|343.67|339.57|11
1640646940000|2021-12-27 23:15:40|343.69|339.59|343.7|339.6|343.7|339.6|343.68|339.58|3
1640646950000|2021-12-27 23:15:50|343.65|339.55|343.7|339.6|343.7|339.6|343.65|339.55|2
1640646960000|2021-12-27 23:16:00|343.68|339.58|343.74|339.64|343.75|339.65|343.68|339.58|8
1640646970000|2021-12-27 23:16:10|343.72|339.62|343.68|339.58|343.72|339.62|343.64|339.54|18
1640646980000|2021-12-27 23:16:20|343.66|339.56|343.69|339.59|343.73|339.63|343.51|339.41|18
1640646990000|2021-12-27 23:16:30|343.66|339.56|343.6|339.5|343.66|339.56|343.59|339.49|6
1640647000000|2021-12-27 23:16:40|343.58|339.48|343.65|339.55|343.66|339.56|343.57|339.47|11
1640647010000|2021-12-27 23:16:50|343.57|339.47|343.49|339.39|343.57|339.47|343.49|339.39|5
1640647020000|2021-12-27 23:17:00|343.43|339.33|343.43|339.33|343.43|339.33|343.38|339.28|12
1640647030000|2021-12-27 23:17:10|343.47|339.37|343.61|339.51|343.61|339.51|343.47|339.37|18
1640647040000|2021-12-27 23:17:20|343.57|339.47|343.56|339.46|343.62|339.52|343.55|339.45|7
1640647050000|2021-12-27 23:17:30|343.54|339.44|343.48|339.38|343.56|339.46|343.48|339.38|11
1640647060000|2021-12-27 23:17:40|343.49|339.39|343.29|339.19|343.5|339.4|343.28|339.18|14
1640647070000|2021-12-27 23:17:50|343.28|339.18|343.26|339.16|343.28|339.18|343.22|339.12|8
1640647080000|2021-12-27 23:18:00|343.25|339.15|343.23|339.13|343.26|339.16|343.23|339.13|8
1640647090000|2021-12-27 23:18:10|343.22|339.12|342.87|338.77|343.22|339.12|342.82|338.72|21
1640647100000|2021-12-27 23:18:20|342.84|338.74|342.79|338.69|342.85|338.75|342.78|338.68|14
1640647110000|2021-12-27 23:18:30|342.76|338.66|342.75|338.65|342.8|338.7|342.7|338.6|11
1640647120000|2021-12-27 23:18:40|342.76|338.66|342.7|338.6|342.79|338.69|342.7|338.6|11
1640647130000|2021-12-27 23:18:50|342.69|338.59|342.41|338.31|342.69|338.59|342.41|338.31|14
1640647140000|2021-12-27 23:19:00|342.4|338.3|342.23|338.13|342.45|338.35|342.23|338.13|25
1640647150000|2021-12-27 23:19:10|342.22|338.12|341.81|337.71|342.24|338.14|341.64|337.54|27
1640647160000|2021-12-27 23:19:20|341.82|337.72|341.78|337.68|341.91|337.81|341.78|337.68|21
1640647170000|2021-12-27 23:19:30|341.79|337.69|341.97|337.87|341.98|337.88|341.75|337.65|15
1640647180000|2021-12-27 23:19:40|341.96|337.86|342.18|338.08|342.25|338.15|341.96|337.86|23
1640647190000|2021-12-27 23:19:50|342.24|338.14|342.23|338.13|342.26|338.16|342.18|338.08|8
1640647200000|2021-12-27 23:20:00|342.34|338.24|342.18|338.08|342.38|338.28|342.18|338.08|23
1640647210000|2021-12-27 23:20:10|342.15|338.05|342.14|338.04|342.17|338.07|342.14|338.04|5
1640647220000|2021-12-27 23:20:20|342.12|338.02|342.03|337.93|342.13|338.03|342.03|337.93|11
1640647230000|2021-12-27 23:20:30|342.04|337.94|341.77|337.67|342.09|337.99|341.71|337.61|18
1640647240000|2021-12-27 23:20:40|341.76|337.66|341.79|337.69|341.83|337.73|341.76|337.66|10
1640647250000|2021-12-27 23:20:50|341.77|337.67|341.77|337.67|341.83|337.73|341.77|337.67|5
1640647260000|2021-12-27 23:21:00|341.78|337.68|341.77|337.67|341.8|337.7|341.7|337.6|10
1640647270000|2021-12-27 23:21:10|341.76|337.66|341.53|337.43|341.76|337.66|341.52|337.42|22
1640647280000|2021-12-27 23:21:20|341.47|337.37|341.49|337.39|341.64|337.54|341.47|337.37|15
1640647290000|2021-12-27 23:21:30|341.47|337.37|341.52|337.42|341.55|337.45|341.47|337.37|18
1640647300000|2021-12-27 23:21:40|341.47|337.37|341.67|337.57|341.67|337.57|341.47|337.37|11
1640647310000|2021-12-27 23:21:50|341.66|337.56|341.83|337.73|341.85|337.75|341.66|337.56|13
1640647320000|2021-12-27 23:22:00|341.84|337.74|341.88|337.78|341.98|337.88|341.79|337.69|19
1640647330000|2021-12-27 23:22:10|341.89|337.79|341.99|337.89|341.99|337.89|341.82|337.72|22
1640647340000|2021-12-27 23:22:20|342.01|337.91|341.94|337.84|342.02|337.92|341.9|337.8|8
1640647350000|2021-12-27 23:22:30|341.97|337.87|342.08|337.98|342.09|337.99|341.97|337.87|14
1640647360000|2021-12-27 23:22:40|342.05|337.95|342.05|337.95|342.05|337.95|341.97|337.87|12
1640647370000|2021-12-27 23:22:50|342.04|337.94|342.04|337.94|342.06|337.96|342.04|337.94|5
1640647380000|2021-12-27 23:23:00|342.03|337.93|342.02|337.92|342.03|337.93|342.02|337.92|2
1640647390000|2021-12-27 23:23:10|342.03|337.93|341.98|337.88|342.03|337.93|341.98|337.88|8
1640647400000|2021-12-27 23:23:20|342|337.9|341.82|337.72|342|337.9|341.82|337.72|12
1640647410000|2021-12-27 23:23:30|341.81|337.71|341.74|337.64|341.82|337.72|341.74|337.64|17
1640647420000|2021-12-27 23:23:40|341.73|337.63|341.83|337.73|341.91|337.81|341.73|337.63|16
1640647430000|2021-12-27 23:23:50|341.81|337.71|341.85|337.75|341.86|337.76|341.81|337.71|7
1640647440000|2021-12-27 23:24:00|341.84|337.74|341.76|337.66|341.88|337.78|341.76|337.66|13
1640647450000|2021-12-27 23:24:10|341.77|337.67|341.83|337.73|341.83|337.73|341.74|337.64|17
1640647460000|2021-12-27 23:24:20|341.84|337.74|341.84|337.74|341.89|337.79|341.82|337.72|6
1640647470000|2021-12-27 23:24:30|341.85|337.75|341.9|337.8|341.9|337.8|341.83|337.73|11
1640647480000|2021-12-27 23:24:40|341.91|337.81|342.01|337.91|342.01|337.91|341.9|337.8|12
1640647490000|2021-12-27 23:24:50|342.02|337.92|342.19|338.09|342.19|338.09|342.02|337.92|11
1640647500000|2021-12-27 23:25:00|342.2|338.1|342.23|338.13|342.28|338.18|342.2|338.1|9
1640647510000|2021-12-27 23:25:10|342.24|338.14|342.26|338.16|342.26|338.16|342.22|338.12|7
1640647520000|2021-12-27 23:25:20|342.25|338.15|342.43|338.33|342.44|338.34|342.25|338.15|12
1640647530000|2021-12-27 23:25:30|342.44|338.34|342.63|338.53|342.63|338.53|342.44|338.34|7
1640647540000|2021-12-27 23:25:40|342.64|338.54|342.5|338.4|342.64|338.54|342.49|338.39|15
1640647550000|2021-12-27 23:25:50|342.49|338.39|342.53|338.43|342.54|338.44|342.49|338.39|5
1640647560000|2021-12-27 23:26:00|342.54|338.44|342.53|338.43|342.55|338.45|342.53|338.43|5
1640647570000|2021-12-27 23:26:10|342.54|338.44|342.6|338.5|342.62|338.52|342.45|338.35|13
1640647580000|2021-12-27 23:26:20|342.57|338.47|342.61|338.51|342.63|338.53|342.57|338.47|10
1640647590000|2021-12-27 23:26:30|342.62|338.52|342.66|338.56|342.66|338.56|342.62|338.52|5
1640647600000|2021-12-27 23:26:40|342.64|338.54|342.61|338.51|342.64|338.54|342.58|338.48|9
1640647610000|2021-12-27 23:26:50|342.57|338.47|342.58|338.48|342.64|338.54|342.46|338.36|10
1640647620000|2021-12-27 23:27:00|342.59|338.49|342.6|338.5|342.61|338.51|342.49|338.39|9
1640647630000|2021-12-27 23:27:10|342.62|338.52|342.51|338.41|342.62|338.52|342.49|338.39|12
1640647640000|2021-12-27 23:27:20|342.53|338.43|342.48|338.38|342.53|338.43|342.46|338.36|8
1640647650000|2021-12-27 23:27:30|342.49|338.39|342.56|338.46|342.56|338.46|342.49|338.39|15
1640647660000|2021-12-27 23:27:40|342.5|338.4|342.41|338.31|342.5|338.4|342.32|338.22|15
1640647670000|2021-12-27 23:27:50|342.4|338.3|342.32|338.22|342.41|338.31|342.3|338.2|15
1640647680000|2021-12-27 23:28:00|342.31|338.21|342.28|338.18|342.31|338.21|342.27|338.17|8
1640647690000|2021-12-27 23:28:10|342.26|338.16|342.31|338.21|342.31|338.21|342.23|338.13|13
1640647700000|2021-12-27 23:28:20|342.3|338.2|342.43|338.33|342.48|338.38|342.29|338.19|12
1640647710000|2021-12-27 23:28:30|342.44|338.34|342.42|338.32|342.45|338.35|342.42|338.32|9
1640647720000|2021-12-27 23:28:40|342.46|338.36|342.42|338.32|342.46|338.36|342.38|338.28|5
1640647730000|2021-12-27 23:28:50|342.44|338.34|342.32|338.22|342.44|338.34|342.32|338.22|14
1640647740000|2021-12-27 23:29:00|342.29|338.19|342.36|338.26|342.36|338.26|342.28|338.18|16
1640647750000|2021-12-27 23:29:10|342.35|338.25|342.33|338.23|342.35|338.25|342.33|338.23|3
1640647760000|2021-12-27 23:29:20|342.36|338.26|342.33|338.23|342.36|338.26|342.31|338.21|7
1640647770000|2021-12-27 23:29:30|342.31|338.21|342.35|338.25|342.36|338.26|342.31|338.21|6
1640647780000|2021-12-27 23:29:40|342.34|338.24|342.34|338.24|342.34|338.24|342.33|338.23|3
1640647790000|2021-12-27 23:29:50|342.33|338.23|342.48|338.38|342.48|338.38|342.32|338.22|11
1640647800000|2021-12-27 23:30:00|342.47|338.37|342.13|338.03|342.48|338.38|342.13|338.03|26
1640647810000|2021-12-27 23:30:10|342.2|338.1|342.13|338.03|342.22|338.12|342.13|338.03|13
1640647820000|2021-12-27 23:30:20|342.06|337.96|342.07|337.97|342.13|338.03|342.04|337.94|8
1640647830000|2021-12-27 23:30:30|342.05|337.95|342.07|337.97|342.11|338.01|342.04|337.94|8
1640647840000|2021-12-27 23:30:40|342.05|337.95|342.07|337.97|342.11|338.01|342.04|337.94|12
1640647850000|2021-12-27 23:30:50|342.06|337.96|342.05|337.95|342.07|337.97|342.04|337.94|6
1640647860000|2021-12-27 23:31:00|342.06|337.96|342.05|337.95|342.09|337.99|342.02|337.92|11
1640647870000|2021-12-27 23:31:10|342|337.9|341.85|337.75|342.06|337.96|341.85|337.75|16
1640647880000|2021-12-27 23:31:20|341.84|337.74|341.88|337.78|341.88|337.78|341.84|337.74|6
1640647890000|2021-12-27 23:31:30|341.83|337.73|341.92|337.82|341.92|337.82|341.77|337.67|10
1640647900000|2021-12-27 23:31:40|341.93|337.83|341.87|337.77|342.01|337.91|341.87|337.77|9
1640647910000|2021-12-27 23:31:50|341.89|337.79|341.74|337.64|341.89|337.79|341.71|337.61|21
1640647920000|2021-12-27 23:32:00|341.73|337.63|341.7|337.6|341.73|337.63|341.69|337.59|8
1640647930000|2021-12-27 23:32:10|341.69|337.59|341.73|337.63|341.8|337.7|341.69|337.59|14
1640647940000|2021-12-27 23:32:20|341.75|337.65|341.77|337.67|341.84|337.74|341.73|337.63|15
1640647950000|2021-12-27 23:32:30|341.75|337.65|341.74|337.64|341.75|337.65|341.72|337.62|5
1640647960000|2021-12-27 23:32:40|341.76|337.66|341.82|337.72|341.83|337.73|341.73|337.63|9
1640647970000|2021-12-27 23:32:50|341.86|337.76|341.78|337.68|341.86|337.76|341.75|337.65|12
1640647980000|2021-12-27 23:33:00|341.77|337.67|341.71|337.61|341.8|337.7|341.71|337.61|13
1640647990000|2021-12-27 23:33:10|341.72|337.62|341.76|337.66|341.78|337.68|341.72|337.62|11
1640648000000|2021-12-27 23:33:20|341.77|337.67|341.86|337.76|341.91|337.81|341.77|337.67|13
1640648010000|2021-12-27 23:33:30|341.89|337.79|342.02|337.92|342.02|337.92|341.86|337.76|17
1640648020000|2021-12-27 23:33:40|342|337.9|342.24|338.14|342.24|338.14|342|337.9|11
1640648030000|2021-12-27 23:33:50|342.25|338.15|342.24|338.14|342.27|338.17|342.23|338.13|10
1640648040000|2021-12-27 23:34:00|342.26|338.16|342.18|338.08|342.26|338.16|342.11|338.01|15
1640648050000|2021-12-27 23:34:10|342.17|338.07|342.2|338.1|342.2|338.1|342.15|338.05|8
1640648060000|2021-12-27 23:34:20|342.19|338.09|341.99|337.89|342.19|338.09|341.99|337.89|11
1640648070000|2021-12-27 23:34:30|341.97|337.87|341.75|337.65|341.97|337.87|341.75|337.65|13
1640648080000|2021-12-27 23:34:40|341.72|337.62|341.74|337.64|341.76|337.66|341.72|337.62|9
1640648090000|2021-12-27 23:34:50|341.73|337.63|341.85|337.75|341.88|337.78|341.73|337.63|16
1640648100000|2021-12-27 23:35:00|341.83|337.73|341.85|337.75|341.85|337.75|341.79|337.69|15
1640648110000|2021-12-27 23:35:10|341.87|337.77|341.81|337.71|341.87|337.77|341.78|337.68|10
1640648120000|2021-12-27 23:35:20|341.83|337.73|341.78|337.68|341.85|337.75|341.78|337.68|6
1640648130000|2021-12-27 23:35:30|341.89|337.79|341.81|337.71|341.89|337.79|341.77|337.67|5
1640648140000|2021-12-27 23:35:40|341.83|337.73|341.85|337.75|341.9|337.8|341.82|337.72|8
1640648150000|2021-12-27 23:35:50|341.84|337.74|341.88|337.78|341.91|337.81|341.82|337.72|12
1640648160000|2021-12-27 23:36:00|341.91|337.81|342|337.9|342|337.9|341.87|337.77|9
1640648170000|2021-12-27 23:36:10|341.98|337.88|341.98|337.88|342.01|337.91|341.98|337.88|5
1640648180000|2021-12-27 23:36:20|342|337.9|341.95|337.85|342|337.9|341.95|337.85|6
1640648190000|2021-12-27 23:36:30|341.96|337.86|341.83|337.73|342.01|337.91|341.83|337.73|13
1640648200000|2021-12-27 23:36:40|341.86|337.76|341.84|337.74|341.86|337.76|341.83|337.73|3
1640648210000|2021-12-27 23:36:50|341.83|337.73|341.91|337.81|341.91|337.81|341.83|337.73|5
1640648220000|2021-12-27 23:37:00|341.9|337.8|341.84|337.74|341.92|337.82|341.84|337.74|9
1640648230000|2021-12-27 23:37:10|341.86|337.76|341.82|337.72|341.86|337.76|341.82|337.72|3
1640648240000|2021-12-27 23:37:20|341.85|337.75|341.56|337.46|341.85|337.75|341.56|337.46|14
1640648250000|2021-12-27 23:37:30|341.6|337.5|341.65|337.55|341.76|337.66|341.6|337.5|12
1640648260000|2021-12-27 23:37:40|341.59|337.49|341.74|337.64|341.74|337.64|341.59|337.49|11
1640648270000|2021-12-27 23:37:50|341.71|337.61|341.83|337.73|341.83|337.73|341.68|337.58|14
1640648280000|2021-12-27 23:38:00|341.86|337.76|341.86|337.76|341.89|337.79|341.81|337.71|13
1640648290000|2021-12-27 23:38:10|341.85|337.75|341.82|337.72|341.86|337.76|341.78|337.68|15
1640648300000|2021-12-27 23:38:20|341.84|337.74|341.8|337.7|341.84|337.74|341.76|337.66|8
1640648310000|2021-12-27 23:38:30|341.79|337.69|341.64|337.54|341.79|337.69|341.64|337.54|6
1640648320000|2021-12-27 23:38:40|341.65|337.55|341.67|337.57|341.71|337.61|341.64|337.54|10
1640648330000|2021-12-27 23:38:50|341.68|337.58|341.72|337.62|341.73|337.63|341.68|337.58|7
1640648340000|2021-12-27 23:39:00|341.73|337.63|341.69|337.59|341.75|337.65|341.67|337.57|9
1640648350000|2021-12-27 23:39:10|341.68|337.58|341.69|337.59|341.73|337.63|341.68|337.58|3
1640648360000|2021-12-27 23:39:20|341.67|337.57|341.64|337.54|341.68|337.58|341.63|337.53|8
1640648370000|2021-12-27 23:39:30|341.63|337.53|341.61|337.51|341.63|337.53|341.61|337.51|3
1640648380000|2021-12-27 23:39:40|341.59|337.49|341.61|337.51|341.63|337.53|341.54|337.44|11
1640648390000|2021-12-27 23:39:50|341.62|337.52|341.6|337.5|341.62|337.52|341.6|337.5|2
1640648400000|2021-12-27 23:40:00|341.59|337.49|341.6|337.5|341.6|337.5|341.59|337.49|2
1640648410000|2021-12-27 23:40:10|341.61|337.51|341.66|337.56|341.66|337.56|341.58|337.48|8
1640648420000|2021-12-27 23:40:20|341.61|337.51|341.41|337.31|341.62|337.52|341.4|337.3|14
1640648430000|2021-12-27 23:40:30|341.43|337.33|341.39|337.29|341.47|337.37|341.37|337.27|21
1640648440000|2021-12-27 23:40:40|341.38|337.28|341.44|337.34|341.51|337.41|341.38|337.28|5
1640648450000|2021-12-27 23:40:50|341.43|337.33|341.44|337.34|341.45|337.35|341.4|337.3|9
1640648460000|2021-12-27 23:41:00|341.45|337.35|341.56|337.46|341.56|337.46|341.45|337.35|10
1640648470000|2021-12-27 23:41:10|341.57|337.47|341.4|337.3|341.59|337.49|341.4|337.3|12
1640648480000|2021-12-27 23:41:20|341.39|337.29|341.39|337.29|341.42|337.32|341.36|337.26|12
1640648490000|2021-12-27 23:41:30|341.38|337.28|341.28|337.18|341.38|337.28|341.26|337.16|20
1640648500000|2021-12-27 23:41:40|341.27|337.17|341.35|337.25|341.35|337.25|341.27|337.17|11
1640648510000|2021-12-27 23:41:50|341.34|337.24|341.41|337.31|341.42|337.32|341.34|337.24|6
1640648520000|2021-12-27 23:42:00|341.42|337.32|341.36|337.26|341.42|337.32|341.35|337.25|6
1640648530000|2021-12-27 23:42:10|341.41|337.31|341.51|337.41|341.54|337.44|341.39|337.29|9
1640648540000|2021-12-27 23:42:20|341.54|337.44|341.43|337.33|341.62|337.52|341.43|337.33|16
1640648550000|2021-12-27 23:42:30|341.41|337.31|341.55|337.45|341.63|337.53|341.41|337.31|20
1640648560000|2021-12-27 23:42:40|341.62|337.52|341.72|337.62|341.72|337.62|341.62|337.52|14
1640648570000|2021-12-27 23:42:50|341.71|337.61|341.82|337.72|341.83|337.73|341.71|337.61|12
1640648580000|2021-12-27 23:43:00|341.77|337.67|341.83|337.73|341.83|337.73|341.74|337.64|11
1640648590000|2021-12-27 23:43:10|341.84|337.74|341.96|337.86|341.96|337.86|341.83|337.73|8
1640648600000|2021-12-27 23:43:20|342.01|337.91|342.22|338.12|342.23|338.13|342.01|337.91|19
1640648610000|2021-12-27 23:43:30|342.23|338.13|342.25|338.15|342.25|338.15|342.23|338.13|3
1640648620000|2021-12-27 23:43:40|342.26|338.16|342.33|338.23|342.34|338.24|342.26|338.16|8
1640648630000|2021-12-27 23:43:50|342.31|338.21|342.32|338.22|342.36|338.26|342.31|338.21|11
1640648650000|2021-12-27 23:44:10|342.31|338.21|342.34|338.24|342.34|338.24|342.31|338.21|10
1640648660000|2021-12-27 23:44:20|342.33|338.23|342.33|338.23|342.38|338.28|342.33|338.23|7
1640648670000|2021-12-27 23:44:30|342.34|338.24|342.34|338.24|342.39|338.29|342.34|338.24|5
1640648680000|2021-12-27 23:44:40|342.38|338.28|342.53|338.43|342.54|338.44|342.38|338.28|14
1640648690000|2021-12-27 23:44:50|342.55|338.45|342.42|338.32|342.59|338.49|342.42|338.32|12
1640648700000|2021-12-27 23:45:00|342.41|338.31|342.44|338.34|342.44|338.34|342.41|338.31|5
1640648710000|2021-12-27 23:45:10|342.45|338.35|342.44|338.34|342.46|338.36|342.44|338.34|7
1640648720000|2021-12-27 23:45:20|342.43|338.33|342.38|338.28|342.44|338.34|342.38|338.28|5
1640648730000|2021-12-27 23:45:30|342.37|338.27|342.37|338.27|342.37|338.27|342.37|338.27|1
1640648740000|2021-12-27 23:45:40|342.36|338.26|342.37|338.27|342.38|338.28|342.36|338.26|8
1640648750000|2021-12-27 23:45:50|342.34|338.24|342.29|338.19|342.34|338.24|342.28|338.18|6
1640648760000|2021-12-27 23:46:00|342.26|338.16|342.2|338.1|342.29|338.19|342.12|338.02|12
1640648770000|2021-12-27 23:46:10|342.16|338.06|342.19|338.09|342.25|338.15|342.16|338.06|12
1640648780000|2021-12-27 23:46:20|342.22|338.12|342.25|338.15|342.25|338.15|342.22|338.12|2
1640648790000|2021-12-27 23:46:30|342.24|338.14|342.22|338.12|342.24|338.14|342.17|338.07|11
1640648800000|2021-12-27 23:46:40|342.23|338.13|342.23|338.13|342.23|338.13|342.23|338.13|1
1640648820000|2021-12-27 23:47:00|342.22|338.12|342.46|338.36|342.46|338.36|342.22|338.12|15
1640648830000|2021-12-27 23:47:10|342.51|338.41|342.51|338.41|342.51|338.41|342.46|338.36|3
1640648840000|2021-12-27 23:47:20|342.49|338.39|342.5|338.4|342.56|338.46|342.49|338.39|9
1640648850000|2021-12-27 23:47:30|342.51|338.41|342.5|338.4|342.52|338.42|342.5|338.4|3
1640648860000|2021-12-27 23:47:40|342.51|338.41|342.65|338.55|342.74|338.64|342.51|338.41|15
1640648870000|2021-12-27 23:47:50|342.64|338.54|342.4|338.3|342.64|338.54|342.4|338.3|14
1640648880000|2021-12-27 23:48:00|342.37|338.27|342.47|338.37|342.47|338.37|342.28|338.18|21
1640648890000|2021-12-27 23:48:10|342.48|338.38|342.34|338.24|342.48|338.38|342.34|338.24|12
1640648900000|2021-12-27 23:48:20|342.32|338.22|342.26|338.16|342.32|338.22|342.26|338.16|5
1640648910000|2021-12-27 23:48:30|342.27|338.17|342.45|338.35|342.45|338.35|342.26|338.16|15
1640648920000|2021-12-27 23:48:40|342.44|338.34|342.41|338.31|342.46|338.36|342.32|338.22|15
1640648930000|2021-12-27 23:48:50|342.42|338.32|342.38|338.28|342.45|338.35|342.38|338.28|8
1640648940000|2021-12-27 23:49:00|342.4|338.3|342.46|338.36|342.46|338.36|342.38|338.28|7
1640648950000|2021-12-27 23:49:10|342.45|338.35|342.54|338.44|342.54|338.44|342.45|338.35|7
1640648960000|2021-12-27 23:49:20|342.53|338.43|342.56|338.46|342.56|338.46|342.53|338.43|8
1640648970000|2021-12-27 23:49:30|342.57|338.47|342.56|338.46|342.57|338.47|342.53|338.43|12
1640648980000|2021-12-27 23:49:40|342.57|338.47|342.56|338.46|342.59|338.49|342.56|338.46|8
1640648990000|2021-12-27 23:49:50|342.58|338.48|342.5|338.4|342.58|338.48|342.49|338.39|12
1640649000000|2021-12-27 23:50:00|342.52|338.42|342.34|338.24|342.52|338.42|342.29|338.19|20
1640649010000|2021-12-27 23:50:10|342.31|338.21|342.45|338.35|342.45|338.35|342.31|338.21|11
1640649020000|2021-12-27 23:50:20|342.44|338.34|342.33|338.23|342.45|338.35|342.29|338.19|13
1640649030000|2021-12-27 23:50:30|342.34|338.24|342.31|338.21|342.37|338.27|342.31|338.21|8
1640649040000|2021-12-27 23:50:40|342.32|338.22|342.32|338.22|342.33|338.23|342.3|338.2|11
1640649050000|2021-12-27 23:50:50|342.31|338.21|342.41|338.31|342.46|338.36|342.31|338.21|18
1640649060000|2021-12-27 23:51:00|342.39|338.29|342.39|338.29|342.42|338.32|342.38|338.28|10
1640649070000|2021-12-27 23:51:10|342.4|338.3|342.33|338.23|342.41|338.31|342.33|338.23|17
1640649080000|2021-12-27 23:51:20|342.35|338.25|342.32|338.22|342.37|338.27|342.29|338.19|8
1640649090000|2021-12-27 23:51:30|342.37|338.27|342.34|338.24|342.37|338.27|342.31|338.21|8
1640649100000|2021-12-27 23:51:40|342.31|338.21|342.19|338.09|342.32|338.22|342.19|338.09|11
1640649110000|2021-12-27 23:51:50|342.15|338.05|341.79|337.69|342.15|338.05|341.79|337.69|17
1640649120000|2021-12-27 23:52:00|341.78|337.68|341.71|337.61|341.78|337.68|341.67|337.57|16
1640649130000|2021-12-27 23:52:10|341.66|337.56|341.51|337.41|341.68|337.58|341.51|337.41|17
1640649140000|2021-12-27 23:52:20|341.48|337.38|341.29|337.19|341.5|337.4|341.29|337.19|22
1640649150000|2021-12-27 23:52:30|341.3|337.2|341.42|337.32|341.5|337.4|341.3|337.2|17
1640649160000|2021-12-27 23:52:40|341.45|337.35|341.5|337.4|341.57|337.47|341.45|337.35|10
1640649170000|2021-12-27 23:52:50|341.49|337.39|341.45|337.35|341.52|337.42|341.41|337.31|18
1640649180000|2021-12-27 23:53:00|341.41|337.31|341.38|337.28|341.41|337.31|341.38|337.28|2
1640649190000|2021-12-27 23:53:10|341.37|337.27|341.29|337.19|341.37|337.27|341.29|337.19|11
1640649200000|2021-12-27 23:53:20|341.3|337.2|341.23|337.13|341.3|337.2|341.23|337.13|10
1640649210000|2021-12-27 23:53:30|341.22|337.12|341.29|337.19|341.33|337.23|341.21|337.11|13
1640649220000|2021-12-27 23:53:40|341.28|337.18|341.24|337.14|341.29|337.19|341.24|337.14|9
1640649230000|2021-12-27 23:53:50|341.26|337.16|341.22|337.12|341.26|337.16|341.22|337.12|6
1640649240000|2021-12-27 23:54:00|341.21|337.11|341.21|337.11|341.22|337.12|341.21|337.11|5
1640649250000|2021-12-27 23:54:10|341.22|337.12|341.44|337.34|341.44|337.34|341.22|337.12|14
1640649260000|2021-12-27 23:54:20|341.38|337.28|341.34|337.24|341.38|337.28|341.29|337.19|15
1640649270000|2021-12-27 23:54:30|341.35|337.25|341.43|337.33|341.46|337.36|341.33|337.23|9
1640649280000|2021-12-27 23:54:40|341.44|337.34|341.38|337.28|341.51|337.41|341.32|337.22|18
1640649290000|2021-12-27 23:54:50|341.31|337.21|341.36|337.26|341.38|337.28|341.3|337.2|10
1640649300000|2021-12-27 23:55:00|341.38|337.28|341.35|337.25|341.38|337.28|341.29|337.19|15
1640649310000|2021-12-27 23:55:10|341.37|337.27|341.45|337.35|341.47|337.37|341.35|337.25|15
1640649320000|2021-12-27 23:55:20|341.47|337.37|341.56|337.46|341.57|337.47|341.44|337.34|11
1640649330000|2021-12-27 23:55:30|341.55|337.45|341.57|337.47|341.59|337.49|341.55|337.45|3
1640649340000|2021-12-27 23:55:40|341.59|337.49|341.6|337.5|341.6|337.5|341.57|337.47|7
1640649350000|2021-12-27 23:55:50|341.57|337.47|341.74|337.64|341.74|337.64|341.57|337.47|18
1640649360000|2021-12-27 23:56:00|341.76|337.66|341.67|337.57|341.79|337.69|341.67|337.57|9
1640649370000|2021-12-27 23:56:10|341.68|337.58|341.67|337.57|341.69|337.59|341.66|337.56|5
1640649380000|2021-12-27 23:56:20|341.66|337.56|341.72|337.62|341.72|337.62|341.66|337.56|9
1640649390000|2021-12-27 23:56:30|341.71|337.61|341.66|337.56|341.71|337.61|341.64|337.54|8
1640649400000|2021-12-27 23:56:40|341.65|337.55|341.72|337.62|341.73|337.63|341.64|337.54|12
1640649410000|2021-12-27 23:56:50|341.73|337.63|341.75|337.65|341.76|337.66|341.72|337.62|11
1640649420000|2021-12-27 23:57:00|341.76|337.66|341.75|337.65|341.77|337.67|341.72|337.62|6
1640649430000|2021-12-27 23:57:10|341.77|337.67|341.75|337.65|341.78|337.68|341.72|337.62|10
1640649440000|2021-12-27 23:57:20|341.76|337.66|341.82|337.72|341.87|337.77|341.76|337.66|11
1640649450000|2021-12-27 23:57:30|341.84|337.74|341.82|337.72|341.84|337.74|341.82|337.72|4
1640649460000|2021-12-27 23:57:40|341.83|337.73|341.77|337.67|341.85|337.75|341.76|337.66|7
1640649470000|2021-12-27 23:57:50|341.76|337.66|341.71|337.61|341.77|337.67|341.71|337.61|4
1640649480000|2021-12-27 23:58:00|341.73|337.63|341.66|337.56|341.79|337.69|341.66|337.56|17
1640649490000|2021-12-27 23:58:10|341.65|337.55|341.61|337.51|341.65|337.55|341.57|337.47|7
1640649500000|2021-12-27 23:58:20|341.58|337.48|341.55|337.45|341.58|337.48|341.53|337.43|9
1640649510000|2021-12-27 23:58:30|341.56|337.46|341.43|337.33|341.56|337.46|341.4|337.3|10
1640649520000|2021-12-27 23:58:40|341.41|337.31|341.27|337.17|341.43|337.33|341.27|337.17|17
1640649530000|2021-12-27 23:58:50|341.28|337.18|341.22|337.12|341.28|337.18|341.22|337.12|7
1640649540000|2021-12-27 23:59:00|341.23|337.13|341.21|337.11|341.29|337.19|341.21|337.11|6
1640649550000|2021-12-27 23:59:10|341.22|337.12|341.18|337.08|341.24|337.14|341.18|337.08|9
1640649560000|2021-12-27 23:59:20|341.2|337.1|341.24|337.14|341.25|337.15|341.2|337.1|10
1640649570000|2021-12-27 23:59:30|341.23|337.13|341.2|337.1|341.26|337.16|341.2|337.1|9
1640649580000|2021-12-27 23:59:40|341.23|337.13|341.25|337.15|341.25|337.15|341.2|337.1|7
1640649590000|2021-12-27 23:59:50|341.26|337.16|341.28|337.18|341.3|337.2|341.23|337.13|17
1640649600000|2021-12-28 00:00:00|341.3|337.2|341.3|337.2|341.32|337.22|341.23|337.13|10
1640649610000|2021-12-28 00:00:10|341.29|337.19|341.21|337.11|341.31|337.21|341.2|337.1|15
1640649620000|2021-12-28 00:00:20|341.19|337.09|341.04|336.94|341.19|337.09|341.04|336.94|9
1640649630000|2021-12-28 00:00:30|341.03|336.93|340.81|336.71|341.03|336.93|340.67|336.57|24
1640649640000|2021-12-28 00:00:40|340.74|336.64|340.63|336.53|340.79|336.69|340.59|336.49|13
1640649650000|2021-12-28 00:00:50|340.61|336.51|340.72|336.62|340.73|336.63|340.6|336.5|14
1640649660000|2021-12-28 00:01:00|340.71|336.61|340.75|336.65|340.79|336.69|340.7|336.6|11
1640649670000|2021-12-28 00:01:10|340.76|336.66|340.9|336.8|340.96|336.86|340.75|336.65|13
1640649680000|2021-12-28 00:01:20|340.91|336.81|340.91|336.81|340.95|336.85|340.9|336.8|9
1640649690000|2021-12-28 00:01:30|340.93|336.83|341|336.9|341.01|336.91|340.92|336.82|9
1640649700000|2021-12-28 00:01:40|340.99|336.89|341.01|336.91|341.01|336.91|340.92|336.82|5
1640649710000|2021-12-28 00:01:50|341|336.9|340.76|336.66|341.01|336.91|340.76|336.66|11
1640649720000|2021-12-28 00:02:00|340.74|336.64|340.88|336.78|340.88|336.78|340.74|336.64|6
1640649730000|2021-12-28 00:02:10|340.89|336.79|340.81|336.71|340.91|336.81|340.81|336.71|11
1640649740000|2021-12-28 00:02:20|340.8|336.7|340.54|336.44|340.8|336.7|340.5|336.4|17
1640649750000|2021-12-28 00:02:30|340.53|336.43|340.5|336.4|340.64|336.54|340.5|336.4|12
1640649760000|2021-12-28 00:02:40|340.51|336.41|340.27|336.17|340.59|336.49|340.16|336.06|26
1640649770000|2021-12-28 00:02:50|340.32|336.22|340.01|335.91|340.32|336.22|340|335.9|26
1640649780000|2021-12-28 00:03:00|340|335.9|339.94|335.84|340.1|336|339.89|335.79|24
1640649790000|2021-12-28 00:03:10|339.93|335.83|339.71|335.61|340|335.9|339.7|335.6|16
1640649800000|2021-12-28 00:03:20|339.72|335.62|339.59|335.49|339.77|335.67|339.59|335.49|18
1640649810000|2021-12-28 00:03:30|339.57|335.47|339.49|335.39|339.67|335.57|339.45|335.35|16
1640649820000|2021-12-28 00:03:40|339.48|335.38|339.91|335.81|339.93|335.83|339.47|335.37|16
1640649830000|2021-12-28 00:03:50|339.92|335.82|340.33|336.23|340.33|336.23|339.91|335.81|18
1640649840000|2021-12-28 00:04:00|340.27|336.17|340.65|336.55|340.65|336.55|340.26|336.16|32
1640649850000|2021-12-28 00:04:10|340.64|336.54|340.64|336.54|340.74|336.64|340.62|336.52|14
1640649860000|2021-12-28 00:04:20|340.62|336.52|340.79|336.69|340.81|336.71|340.62|336.52|10
1640649870000|2021-12-28 00:04:30|340.81|336.71|340.47|336.37|340.81|336.71|340.46|336.36|12
1640649880000|2021-12-28 00:04:40|340.48|336.38|340.38|336.28|340.49|336.39|340.36|336.26|12
1640649890000|2021-12-28 00:04:50|340.37|336.27|340.29|336.19|340.4|336.3|340.29|336.19|10
1640649900000|2021-12-28 00:05:00|340.28|336.18|340.14|336.04|340.28|336.18|340.12|336.02|18
1640649910000|2021-12-28 00:05:10|340.13|336.03|339.93|335.83|340.13|336.03|339.81|335.71|14
1640649920000|2021-12-28 00:05:20|339.87|335.77|339.93|335.83|339.94|335.84|339.85|335.75|11
1640649930000|2021-12-28 00:05:30|339.92|335.82|339.24|335.14|339.92|335.82|339.24|335.14|31
1640649940000|2021-12-28 00:05:40|339.26|335.16|339.23|335.13|339.37|335.27|339.23|335.13|26
1640649950000|2021-12-28 00:05:50|339.22|335.12|338.81|334.71|339.29|335.19|338.61|334.51|25
1640649960000|2021-12-28 00:06:00|338.82|334.72|339.52|335.42|339.56|335.46|338.82|334.72|31
1640649970000|2021-12-28 00:06:10|339.54|335.44|339.81|335.71|339.91|335.81|339.54|335.44|25
1640649980000|2021-12-28 00:06:20|339.8|335.7|339.7|335.6|339.91|335.81|339.7|335.6|18
1640649990000|2021-12-28 00:06:30|339.68|335.58|339.51|335.41|339.72|335.62|339.51|335.41|20
1640650000000|2021-12-28 00:06:40|339.52|335.42|339.6|335.5|339.7|335.6|339.52|335.42|17
1640650010000|2021-12-28 00:06:50|339.61|335.51|339.56|335.46|339.62|335.52|339.56|335.46|19
1640650020000|2021-12-28 00:07:00|339.57|335.47|339.61|335.51|339.67|335.57|339.57|335.47|13
1640650030000|2021-12-28 00:07:10|339.6|335.5|339.34|335.24|339.6|335.5|339.32|335.22|19
1640650040000|2021-12-28 00:07:20|339.3|335.2|339.29|335.19|339.4|335.3|339.28|335.18|18
1640650050000|2021-12-28 00:07:30|339.28|335.18|339.41|335.31|339.42|335.32|339.21|335.11|18
1640650060000|2021-12-28 00:07:40|339.42|335.32|339.52|335.42|339.55|335.45|339.34|335.24|23
1640650070000|2021-12-28 00:07:50|339.51|335.41|339.67|335.57|339.67|335.57|339.51|335.41|14
1640650080000|2021-12-28 00:08:00|339.65|335.55|339.88|335.78|340.07|335.97|339.65|335.55|21
1640650090000|2021-12-28 00:08:10|339.82|335.72|340.11|336.01|340.11|336.01|339.72|335.62|18
1640650100000|2021-12-28 00:08:20|340.1|336|339.93|335.83|340.1|336|339.85|335.75|19
1640650110000|2021-12-28 00:08:30|339.94|335.84|340|335.9|340.08|335.98|339.9|335.8|18
1640650120000|2021-12-28 00:08:40|340.07|335.97|340.27|336.17|340.27|336.17|340.05|335.95|16
1640650130000|2021-12-28 00:08:50|340.34|336.24|340.09|335.99|340.36|336.26|340.09|335.99|20
1640650140000|2021-12-28 00:09:00|340.08|335.98|339.82|335.72|340.08|335.98|339.82|335.72|19
1640650150000|2021-12-28 00:09:10|339.81|335.71|339.55|335.45|339.81|335.71|339.55|335.45|21
1640650160000|2021-12-28 00:09:20|339.52|335.42|339.29|335.19|339.52|335.42|339.29|335.19|19
1640650170000|2021-12-28 00:09:30|339.3|335.2|339.33|335.23|339.41|335.31|339.3|335.2|15
1640650180000|2021-12-28 00:09:40|339.28|335.18|339.26|335.16|339.28|335.18|339.13|335.03|20
1640650190000|2021-12-28 00:09:50|339.23|335.13|338.62|334.52|339.25|335.15|338.62|334.52|25
1640650200000|2021-12-28 00:10:00|338.61|334.51|338.66|334.56|338.68|334.58|338.53|334.43|16
1640650210000|2021-12-28 00:10:10|338.58|334.48|337.95|333.85|338.58|334.48|337.95|333.85|17
1640650220000|2021-12-28 00:10:20|338.01|333.91|337.56|333.46|338.01|333.91|337.56|333.46|29
1640650230000|2021-12-28 00:10:30|337.54|333.44|337.2|333.1|337.54|333.44|337.2|333.1|23
1640650240000|2021-12-28 00:10:40|337.19|333.09|336.67|332.57|337.19|333.09|336.6|332.5|30
1640650250000|2021-12-28 00:10:50|336.66|332.56|337.31|333.21|337.35|333.25|336.66|332.56|33
1640650260000|2021-12-28 00:11:00|337.29|333.19|338.14|334.04|338.14|334.04|337.28|333.18|29
1640650270000|2021-12-28 00:11:10|338.21|334.11|338.64|334.54|338.69|334.59|338.2|334.1|22
1640650280000|2021-12-28 00:11:20|338.68|334.58|339.22|335.12|339.41|335.31|338.64|334.54|28
1640650290000|2021-12-28 00:11:30|339.21|335.11|339.31|335.21|339.31|335.21|338.9|334.8|27
1640650300000|2021-12-28 00:11:40|339.28|335.18|339.34|335.24|339.35|335.25|339.24|335.14|19
1640650310000|2021-12-28 00:11:50|339.31|335.21|339.54|335.44|339.54|335.44|339.31|335.21|22
1640650320000|2021-12-28 00:12:00|339.55|335.45|339.54|335.44|339.55|335.45|339.45|335.35|18
1640650330000|2021-12-28 00:12:10|339.53|335.43|339.85|335.75|339.85|335.75|339.53|335.43|18
1640650340000|2021-12-28 00:12:20|339.83|335.73|339.64|335.54|339.83|335.73|339.59|335.49|30
1640650350000|2021-12-28 00:12:30|339.62|335.52|339.64|335.54|339.65|335.55|339.5|335.4|25
1640650360000|2021-12-28 00:12:40|339.6|335.5|339.56|335.46|339.6|335.5|339.53|335.43|26
1640650370000|2021-12-28 00:12:50|339.55|335.45|339.62|335.52|339.7|335.6|339.53|335.43|21
1640650380000|2021-12-28 00:13:00|339.63|335.53|339.66|335.56|339.66|335.56|339.58|335.48|16
1640650390000|2021-12-28 00:13:10|339.65|335.55|339.63|335.53|339.75|335.65|339.63|335.53|16
1640650400000|2021-12-28 00:13:20|339.64|335.54|339.78|335.68|339.78|335.68|339.64|335.54|18
1640650410000|2021-12-28 00:13:30|339.76|335.66|339.46|335.36|339.76|335.66|339.46|335.36|21
1640650420000|2021-12-28 00:13:40|339.45|335.35|339.5|335.4|339.53|335.43|339.33|335.23|19
1640650430000|2021-12-28 00:13:50|339.51|335.41|339.72|335.62|339.72|335.62|339.49|335.39|17
1640650440000|2021-12-28 00:14:00|339.71|335.61|339.61|335.51|339.71|335.61|339.44|335.34|26
1640650450000|2021-12-28 00:14:10|339.65|335.55|339.68|335.58|339.78|335.68|339.65|335.55|18
1640650460000|2021-12-28 00:14:20|339.67|335.57|339.66|335.56|339.76|335.66|339.65|335.55|15
1640650470000|2021-12-28 00:14:30|339.65|335.55|339.16|335.06|339.65|335.55|339.16|335.06|22
1640650480000|2021-12-28 00:14:40|339.17|335.07|339.2|335.1|339.28|335.18|339.17|335.07|17
1640650490000|2021-12-28 00:14:50|339.19|335.09|339.34|335.24|339.37|335.27|339.19|335.09|21
1640650500000|2021-12-28 00:15:00|339.35|335.25|339.06|334.96|339.41|335.31|339.06|334.96|27
1640650510000|2021-12-28 00:15:10|339.05|334.95|338.67|334.57|339.05|334.95|338.67|334.57|22
1640650520000|2021-12-28 00:15:20|338.66|334.56|337.85|333.75|338.66|334.56|337.83|333.73|24
1640650530000|2021-12-28 00:15:30|337.84|333.74|337.72|333.62|337.84|333.74|337.65|333.55|22
1640650540000|2021-12-28 00:15:40|337.71|333.61|338.17|334.07|338.18|334.08|337.51|333.41|27
1640650550000|2021-12-28 00:15:50|338.18|334.08|338.28|334.18|338.29|334.19|338.04|333.94|21
1640650560000|2021-12-28 00:16:00|338.23|334.13|338.26|334.16|338.3|334.2|338.2|334.1|15
1640650570000|2021-12-28 00:16:10|338.27|334.17|338.61|334.51|338.65|334.55|338.27|334.17|22
1640650580000|2021-12-28 00:16:20|338.59|334.49|338.65|334.55|338.72|334.62|338.59|334.49|14
1640650590000|2021-12-28 00:16:30|338.62|334.52|338.6|334.5|338.66|334.56|338.53|334.43|21
1640650600000|2021-12-28 00:16:40|338.63|334.53|338.41|334.31|338.7|334.6|338.37|334.27|20
1640650610000|2021-12-28 00:16:50|338.4|334.3|338.38|334.28|338.4|334.3|338.36|334.26|8
1640650620000|2021-12-28 00:17:00|338.37|334.27|338.25|334.15|338.38|334.28|338.21|334.11|17
1640650630000|2021-12-28 00:17:10|338.22|334.12|338.19|334.09|338.26|334.16|338.19|334.09|13
1640650640000|2021-12-28 00:17:20|338.18|334.08|338.21|334.11|338.24|334.14|338.16|334.06|14
1640650650000|2021-12-28 00:17:30|338.2|334.1|338.07|333.97|338.24|334.14|338.07|333.97|15
1640650660000|2021-12-28 00:17:40|338.06|333.96|337.73|333.63|338.09|333.99|337.73|333.63|19
1640650670000|2021-12-28 00:17:50|337.71|333.61|337.32|333.22|337.71|333.61|337.24|333.14|23
1640650680000|2021-12-28 00:18:00|337.34|333.24|337.49|333.39|337.49|333.39|337.31|333.21|23
1640650690000|2021-12-28 00:18:10|337.47|333.37|337.55|333.45|337.66|333.56|337.47|333.37|24
1640650700000|2021-12-28 00:18:20|337.56|333.46|337.35|333.25|337.56|333.46|337.35|333.25|16
1640650710000|2021-12-28 00:18:30|337.34|333.24|337.38|333.28|337.39|333.29|337.27|333.17|10
1640650720000|2021-12-28 00:18:40|337.37|333.27|337.34|333.24|337.4|333.3|337.34|333.24|22
1640650730000|2021-12-28 00:18:50|337.35|333.25|336.92|332.82|337.41|333.31|336.9|332.8|27
1640650740000|2021-12-28 00:19:00|336.89|332.79|336.97|332.87|337.06|332.96|336.87|332.77|25
1640650750000|2021-12-28 00:19:10|336.98|332.88|336.9|332.8|337.06|332.96|336.9|332.8|19
1640650760000|2021-12-28 00:19:20|336.92|332.82|337.18|333.08|337.18|333.08|336.92|332.82|18
1640650770000|2021-12-28 00:19:30|337.19|333.09|337.4|333.3|337.45|333.35|337.19|333.09|20
1640650780000|2021-12-28 00:19:40|337.39|333.29|337.39|333.29|337.43|333.33|337.38|333.28|17
1640650790000|2021-12-28 00:19:50|337.42|333.32|337.48|333.38|337.54|333.44|337.42|333.32|13
1640650800000|2021-12-28 00:20:00|337.47|333.37|337.47|333.37|337.53|333.43|337.46|333.36|8
1640650810000|2021-12-28 00:20:10|337.49|333.39|337.42|333.32|337.49|333.39|337.38|333.28|19
1640650820000|2021-12-28 00:20:20|337.41|333.31|337.17|333.07|337.42|333.32|337.16|333.06|18
1640650830000|2021-12-28 00:20:30|337.18|333.08|337.24|333.14|337.25|333.15|337.13|333.03|15
1640650840000|2021-12-28 00:20:40|337.25|333.15|337.31|333.21|337.39|333.29|337.25|333.15|21
1640650850000|2021-12-28 00:20:50|337.29|333.19|337.22|333.12|337.31|333.21|337.22|333.12|12
1640650860000|2021-12-28 00:21:00|337.2|333.1|336.77|332.67|337.2|333.1|336.72|332.62|26
1640650870000|2021-12-28 00:21:10|336.78|332.68|336.73|332.63|336.78|332.68|336.7|332.6|11
1640650880000|2021-12-28 00:21:20|336.72|332.62|336.76|332.66|336.76|332.66|336.72|332.62|10
1640650890000|2021-12-28 00:21:30|336.75|332.65|337.19|333.09|337.19|333.09|336.75|332.65|22
1640650900000|2021-12-28 00:21:40|337.18|333.08|337.44|333.34|337.44|333.34|337.18|333.08|11
1640650910000|2021-12-28 00:21:50|337.42|333.32|337.38|333.28|337.42|333.32|337.36|333.26|16
1640650920000|2021-12-28 00:22:00|337.37|333.27|337.39|333.29|337.39|333.29|337.32|333.22|17
1640650930000|2021-12-28 00:22:10|337.42|333.32|337.58|333.48|337.58|333.48|337.39|333.29|15
1640650940000|2021-12-28 00:22:20|337.52|333.42|337.44|333.34|337.54|333.44|337.44|333.34|10
1640650950000|2021-12-28 00:22:30|337.4|333.3|337.18|333.08|337.4|333.3|337.16|333.06|25
1640650960000|2021-12-28 00:22:40|337.25|333.15|337.2|333.1|337.25|333.15|337.15|333.05|12
1640650970000|2021-12-28 00:22:50|337.21|333.11|337.19|333.09|337.23|333.13|337.18|333.08|11
1640650980000|2021-12-28 00:23:00|337.18|333.08|337.12|333.02|337.22|333.12|337.1|333|18
1640650990000|2021-12-28 00:23:10|337.1|333|337.05|332.95|337.13|333.03|337.03|332.93|10
1640651000000|2021-12-28 00:23:20|337.07|332.97|336.86|332.76|337.07|332.97|336.86|332.76|8
1640651010000|2021-12-28 00:23:30|336.89|332.79|336.83|332.73|336.89|332.79|336.72|332.62|18
1640651020000|2021-12-28 00:23:40|336.79|332.69|336.95|332.85|337.01|332.91|336.78|332.68|11
1640651030000|2021-12-28 00:23:50|336.93|332.83|337.28|333.18|337.28|333.18|336.91|332.81|19
1640651040000|2021-12-28 00:24:00|337.33|333.23|337.54|333.44|337.61|333.51|337.33|333.23|23
1640651050000|2021-12-28 00:24:10|337.55|333.45|337.55|333.45|337.7|333.6|337.55|333.45|13
1640651060000|2021-12-28 00:24:20|337.56|333.46|337.67|333.57|337.71|333.61|337.55|333.45|14
1640651070000|2021-12-28 00:24:30|337.66|333.56|337.63|333.53|337.72|333.62|337.6|333.5|14
1640651080000|2021-12-28 00:24:40|337.64|333.54|337.54|333.44|337.65|333.55|337.51|333.41|20
1640651090000|2021-12-28 00:24:50|337.55|333.45|337.53|333.43|337.55|333.45|337.53|333.43|3
1640651100000|2021-12-28 00:25:00|337.49|333.39|337.39|333.29|337.49|333.39|337.38|333.28|9
1640651110000|2021-12-28 00:25:10|337.37|333.27|337.39|333.29|337.39|333.29|337.34|333.24|15
1640651120000|2021-12-28 00:25:20|337.4|333.3|337.32|333.22|337.4|333.3|337.32|333.22|11
1640651130000|2021-12-28 00:25:30|337.3|333.2|337.27|333.17|337.33|333.23|337.25|333.15|12
1640651140000|2021-12-28 00:25:40|337.24|333.14|337.29|333.19|337.32|333.22|337.24|333.14|8
1640651150000|2021-12-28 00:25:50|337.3|333.2|337.3|333.2|337.34|333.24|337.3|333.2|8
1640651160000|2021-12-28 00:26:00|337.29|333.19|337.11|333.01|337.31|333.21|337.11|333.01|17
1640651170000|2021-12-28 00:26:10|337.1|333|337.21|333.11|337.27|333.17|337.01|332.91|15
1640651180000|2021-12-28 00:26:20|337.2|333.1|337.21|333.11|337.21|333.11|337.2|333.1|2
1640651190000|2021-12-28 00:26:30|337.22|333.12|337.42|333.32|337.42|333.32|337.21|333.11|11
1640651200000|2021-12-28 00:26:40|337.43|333.33|337.46|333.36|337.5|333.4|337.4|333.3|11
1640651210000|2021-12-28 00:26:50|337.47|333.37|337.47|333.37|337.51|333.41|337.45|333.35|18
1640651220000|2021-12-28 00:27:00|337.48|333.38|337.7|333.6|337.7|333.6|337.47|333.37|15
1640651230000|2021-12-28 00:27:10|337.71|333.61|337.78|333.68|337.78|333.68|337.71|333.61|6
1640651240000|2021-12-28 00:27:20|337.74|333.64|337.72|333.62|337.74|333.64|337.72|333.62|3
1640651250000|2021-12-28 00:27:30|337.75|333.65|337.69|333.59|337.78|333.68|337.67|333.57|11
1640651260000|2021-12-28 00:27:40|337.67|333.57|337.7|333.6|337.7|333.6|337.59|333.49|16
1640651270000|2021-12-28 00:27:50|337.73|333.63|337.86|333.76|337.87|333.77|337.71|333.61|15
1640651280000|2021-12-28 00:28:00|337.91|333.81|338.01|333.91|338.01|333.91|337.9|333.8|13
1640651290000|2021-12-28 00:28:10|338|333.9|337.91|333.81|338.02|333.92|337.91|333.81|10
1640651300000|2021-12-28 00:28:20|337.92|333.82|338.01|333.91|338.01|333.91|337.89|333.79|12
1640651310000|2021-12-28 00:28:30|338.02|333.92|338.01|333.91|338.02|333.92|337.94|333.84|13
1640651320000|2021-12-28 00:28:40|338.02|333.92|338.23|334.13|338.25|334.15|338.01|333.91|23
1640651330000|2021-12-28 00:28:50|338.25|334.15|338.42|334.32|338.42|334.32|338.24|334.14|14
1640651340000|2021-12-28 00:29:00|338.41|334.31|338.31|334.21|338.41|334.31|338.28|334.18|9
1640651350000|2021-12-28 00:29:10|338.33|334.23|339.17|335.07|339.24|335.14|338.33|334.23|19
1640651360000|2021-12-28 00:29:20|339.18|335.08|339.18|335.08|339.31|335.21|339.17|335.07|13
1640651370000|2021-12-28 00:29:30|339.17|335.07|339.18|335.08|339.21|335.11|339.09|334.99|21
1640651380000|2021-12-28 00:29:40|339.17|335.07|339.29|335.19|339.3|335.2|339.08|334.98|14
1640651390000|2021-12-28 00:29:50|339.27|335.17|339.38|335.28|339.4|335.3|339.21|335.11|10
1640651400000|2021-12-28 00:30:00|339.35|335.25|339.14|335.04|339.36|335.26|339.12|335.02|19
1640651410000|2021-12-28 00:30:10|339.05|334.95|339.16|335.06|339.16|335.06|338.98|334.88|18
1640651420000|2021-12-28 00:30:20|339.17|335.07|339.18|335.08|339.26|335.16|339.16|335.06|13
1640651430000|2021-12-28 00:30:30|339.16|335.06|339.21|335.11|339.21|335.11|339.05|334.95|13
1640651440000|2021-12-28 00:30:40|339.24|335.14|339.54|335.44|339.54|335.44|339.21|335.11|19
1640651450000|2021-12-28 00:30:50|339.62|335.52|339.43|335.33|339.63|335.53|339.43|335.33|10
1640651460000|2021-12-28 00:31:00|339.55|335.45|339.41|335.31|339.61|335.51|339.41|335.31|21
1640651470000|2021-12-28 00:31:10|339.36|335.26|339.17|335.07|339.46|335.36|339.17|335.07|10
1640651480000|2021-12-28 00:31:20|339.18|335.08|339.11|335.01|339.27|335.17|339.11|335.01|10
1640651490000|2021-12-28 00:31:30|339.06|334.96|339.1|335|339.15|335.05|339.06|334.96|18
1640651500000|2021-12-28 00:31:40|339.09|334.99|339.1|335|339.15|335.05|339.03|334.93|15
1640651510000|2021-12-28 00:31:50|339.08|334.98|339.05|334.95|339.08|334.98|338.95|334.85|18
1640651520000|2021-12-28 00:32:00|339.04|334.94|338.86|334.76|339.06|334.96|338.84|334.74|18
1640651530000|2021-12-28 00:32:10|338.9|334.8|338.74|334.64|338.9|334.8|338.71|334.61|18
1640651540000|2021-12-28 00:32:20|338.75|334.65|338.78|334.68|338.83|334.73|338.74|334.64|18
1640651550000|2021-12-28 00:32:30|338.75|334.65|338.49|334.39|338.78|334.68|338.47|334.37|19
1640651560000|2021-12-28 00:32:40|338.5|334.4|338.43|334.33|338.5|334.4|338.43|334.33|13
1640651570000|2021-12-28 00:32:50|338.42|334.32|338.45|334.35|338.45|334.35|338.32|334.22|16
1640651580000|2021-12-28 00:33:00|338.48|334.38|338.43|334.33|338.48|334.38|338.39|334.29|9
1640651590000|2021-12-28 00:33:10|338.42|334.32|338.42|334.32|338.43|334.33|338.42|334.32|3
1640651600000|2021-12-28 00:33:20|338.36|334.26|338.26|334.16|338.37|334.27|338.26|334.16|11
1640651610000|2021-12-28 00:33:30|338.25|334.15|338.2|334.1|338.31|334.21|338.2|334.1|10
1640651620000|2021-12-28 00:33:40|338.05|333.95|337.63|333.53|338.05|333.95|337.59|333.49|31
1640651630000|2021-12-28 00:33:50|337.56|333.46|337.49|333.39|337.61|333.51|337.43|333.33|18
1640651640000|2021-12-28 00:34:00|337.47|333.37|337.54|333.44|337.54|333.44|337.41|333.31|15
1640651650000|2021-12-28 00:34:10|337.52|333.42|337.43|333.33|337.62|333.52|337.43|333.33|19
1640651660000|2021-12-28 00:34:20|337.39|333.29|337.61|333.51|337.63|333.53|337.32|333.22|24
1640651670000|2021-12-28 00:34:30|337.6|333.5|337.5|333.4|337.61|333.51|337.41|333.31|21
1640651680000|2021-12-28 00:34:40|337.48|333.38|337.45|333.35|337.48|333.38|337.29|333.19|22
1640651690000|2021-12-28 00:34:50|337.44|333.34|337.18|333.08|337.44|333.34|337.18|333.08|22
1640651700000|2021-12-28 00:35:00|337.2|333.1|337.18|333.08|337.23|333.13|337.14|333.04|17
1640651710000|2021-12-28 00:35:10|337.12|333.02|337.03|332.93|337.21|333.11|337.03|332.93|22
1640651720000|2021-12-28 00:35:20|337.02|332.92|336.78|332.68|337.02|332.92|336.71|332.61|22
1640651730000|2021-12-28 00:35:30|336.81|332.71|336.8|332.7|336.83|332.73|336.67|332.57|15
1640651740000|2021-12-28 00:35:40|336.76|332.66|336.91|332.81|336.94|332.84|336.72|332.62|21
1640651750000|2021-12-28 00:35:50|336.87|332.77|337.55|333.45|337.61|333.51|336.86|332.76|16
1640651760000|2021-12-28 00:36:00|337.52|333.42|337.65|333.55|337.66|333.56|337.52|333.42|15
1640651770000|2021-12-28 00:36:10|337.66|333.56|338.16|334.06|338.18|334.08|337.65|333.55|25
1640651780000|2021-12-28 00:36:20|338.23|334.13|338.36|334.26|338.37|334.27|338.23|334.13|10
1640651790000|2021-12-28 00:36:30|338.31|334.21|338.46|334.36|338.47|334.37|338.26|334.16|18
1640651800000|2021-12-28 00:36:40|338.47|334.37|338.37|334.27|338.53|334.43|338.33|334.23|14
1640651810000|2021-12-28 00:36:50|338.38|334.28|338.35|334.25|338.5|334.4|338.32|334.22|16
1640651820000|2021-12-28 00:37:00|338.34|334.24|338.3|334.2|338.34|334.24|338.27|334.17|18
1640651830000|2021-12-28 00:37:10|338.25|334.15|338.52|334.42|338.52|334.42|338.24|334.14|21
1640651840000|2021-12-28 00:37:20|338.53|334.43|338.5|334.4|338.57|334.47|338.5|334.4|15
1640651850000|2021-12-28 00:37:30|338.54|334.44|338.24|334.14|338.57|334.47|338.24|334.14|20
1640651860000|2021-12-28 00:37:40|338.27|334.17|338.05|333.95|338.27|334.17|338.05|333.95|16
1640651870000|2021-12-28 00:37:50|338.04|333.94|337.66|333.56|338.04|333.94|337.63|333.53|18
1640651880000|2021-12-28 00:38:00|337.65|333.55|337.44|333.34|337.65|333.55|337.42|333.32|23
1640651890000|2021-12-28 00:38:10|337.43|333.33|337.53|333.43|337.53|333.43|337.38|333.28|14
1640651900000|2021-12-28 00:38:20|337.5|333.4|337.47|333.37|337.52|333.42|337.36|333.26|17
1640651910000|2021-12-28 00:38:30|337.46|333.36|337.83|333.73|337.83|333.73|337.46|333.36|17
1640651920000|2021-12-28 00:38:40|337.84|333.74|338.04|333.94|338.08|333.98|337.84|333.74|13
1640651930000|2021-12-28 00:38:50|337.99|333.89|338.22|334.12|338.22|334.12|337.99|333.89|8
1640651940000|2021-12-28 00:39:00|338.23|334.13|338.15|334.05|338.34|334.24|338.12|334.02|22
1640651950000|2021-12-28 00:39:10|338.14|334.04|338.27|334.17|338.28|334.18|338.14|334.04|13
1640651960000|2021-12-28 00:39:20|338.26|334.16|338.4|334.3|338.42|334.32|338.25|334.15|14
1640651970000|2021-12-28 00:39:30|338.36|334.26|338.39|334.29|338.41|334.31|338.33|334.23|10
1640651980000|2021-12-28 00:39:40|338.4|334.3|338.54|334.44|338.56|334.46|338.38|334.28|23
1640651990000|2021-12-28 00:39:50|338.55|334.45|338.58|334.48|338.67|334.57|338.54|334.44|16
1640652000000|2021-12-28 00:40:00|338.57|334.47|338.65|334.55|338.72|334.62|338.57|334.47|16
1640652010000|2021-12-28 00:40:10|338.64|334.54|338.72|334.62|338.76|334.66|338.62|334.52|9
1640652020000|2021-12-28 00:40:20|338.71|334.61|338.72|334.62|338.74|334.64|338.69|334.59|9
1640652030000|2021-12-28 00:40:30|338.73|334.63|338.77|334.67|338.78|334.68|338.69|334.59|8
1640652040000|2021-12-28 00:40:40|338.76|334.66|338.77|334.67|338.78|334.68|338.72|334.62|5
1640652050000|2021-12-28 00:40:50|338.76|334.66|338.74|334.64|338.77|334.67|338.64|334.54|12
1640652060000|2021-12-28 00:41:00|338.73|334.63|338.63|334.53|338.76|334.66|338.63|334.53|15
1640652070000|2021-12-28 00:41:10|338.56|334.46|338.65|334.55|338.7|334.6|338.56|334.46|16
1640652080000|2021-12-28 00:41:20|338.66|334.56|338.71|334.61|338.71|334.61|338.61|334.51|13
1640652090000|2021-12-28 00:41:30|338.72|334.62|338.73|334.63|338.84|334.74|338.69|334.59|14
1640652100000|2021-12-28 00:41:40|338.75|334.65|338.71|334.61|338.81|334.71|338.7|334.6|9
1640652110000|2021-12-28 00:41:50|338.79|334.69|338.8|334.7|338.8|334.7|338.79|334.69|2
1640652120000|2021-12-28 00:42:00|338.76|334.66|338.88|334.78|338.88|334.78|338.71|334.61|8
1640652130000|2021-12-28 00:42:10|338.84|334.74|338.8|334.7|338.86|334.76|338.71|334.61|12
1640652140000|2021-12-28 00:42:20|338.84|334.74|338.92|334.82|338.92|334.82|338.82|334.72|6
1640652150000|2021-12-28 00:42:30|338.91|334.81|339.11|335.01|339.11|335.01|338.91|334.81|9
1640652160000|2021-12-28 00:42:40|339.09|334.99|339.16|335.06|339.16|335.06|339.06|334.96|13
1640652170000|2021-12-28 00:42:50|339.12|335.02|339.12|335.02|339.16|335.06|339.1|335|14
1640652180000|2021-12-28 00:43:00|339.09|334.99|338.84|334.74|339.09|334.99|338.78|334.68|16
1640652190000|2021-12-28 00:43:10|338.83|334.73|338.69|334.59|338.84|334.74|338.69|334.59|17
1640652200000|2021-12-28 00:43:20|338.74|334.64|338.79|334.69|338.79|334.69|338.69|334.59|13
1640652210000|2021-12-28 00:43:30|338.78|334.68|338.85|334.75|338.85|334.75|338.78|334.68|8
1640652220000|2021-12-28 00:43:40|338.84|334.74|338.98|334.88|338.98|334.88|338.8|334.7|9
1640652230000|2021-12-28 00:43:50|338.99|334.89|339.21|335.11|339.21|335.11|338.99|334.89|12
1640652240000|2021-12-28 00:44:00|339.25|335.15|339.2|335.1|339.25|335.15|339.18|335.08|9
1640652250000|2021-12-28 00:44:10|339.22|335.12|339.09|334.99|339.25|335.15|339.09|334.99|13
1640652260000|2021-12-28 00:44:20|339.07|334.97|338.83|334.73|339.07|334.97|338.66|334.56|20
1640652270000|2021-12-28 00:44:30|338.78|334.68|338.88|334.78|338.89|334.79|338.76|334.66|13
1640652280000|2021-12-28 00:44:40|338.8|334.7|338.72|334.62|338.82|334.72|338.72|334.62|11
1640652290000|2021-12-28 00:44:50|338.74|334.64|338.73|334.63|338.76|334.66|338.73|334.63|8
1640652300000|2021-12-28 00:45:00|338.74|334.64|338.6|334.5|338.75|334.65|338.6|334.5|18
1640652310000|2021-12-28 00:45:10|338.55|334.45|338.96|334.86|338.96|334.86|338.55|334.45|13
1640652320000|2021-12-28 00:45:20|339.04|334.94|339.14|335.04|339.14|335.04|339.04|334.94|14
1640652330000|2021-12-28 00:45:30|339.17|335.07|339.16|335.06|339.2|335.1|339.13|335.03|8
1640652340000|2021-12-28 00:45:40|339.2|335.1|339.2|335.1|339.21|335.11|339.19|335.09|5
1640652350000|2021-12-28 00:45:50|339.22|335.12|339.4|335.3|339.4|335.3|339.22|335.12|11
1640652360000|2021-12-28 00:46:00|339.39|335.29|339.41|335.31|339.48|335.38|339.39|335.29|11
1640652370000|2021-12-28 00:46:10|339.42|335.32|339.42|335.32|339.42|335.32|339.41|335.31|3
1640652380000|2021-12-28 00:46:20|339.4|335.3|339.45|335.35|339.45|335.35|339.31|335.21|14
1640652390000|2021-12-28 00:46:30|339.46|335.36|339.53|335.43|339.56|335.46|339.39|335.29|11
1640652400000|2021-12-28 00:46:40|339.55|335.45|339.62|335.52|339.65|335.55|339.54|335.44|8
1640652410000|2021-12-28 00:46:50|339.6|335.5|339.77|335.67|339.77|335.67|339.59|335.49|8
1640652420000|2021-12-28 00:47:00|339.79|335.69|339.91|335.81|339.91|335.81|339.77|335.67|17
1640652430000|2021-12-28 00:47:10|339.92|335.82|340.21|336.11|340.21|336.11|339.83|335.73|18
1640652440000|2021-12-28 00:47:20|340.25|336.15|340.29|336.19|340.46|336.36|340.2|336.1|25
1640652450000|2021-12-28 00:47:30|340.27|336.17|340.37|336.27|340.44|336.34|340.25|336.15|23
1640652460000|2021-12-28 00:47:40|340.36|336.26|340.38|336.28|340.42|336.32|340.29|336.19|15
1640652470000|2021-12-28 00:47:50|340.39|336.29|340.31|336.21|340.39|336.29|340.25|336.15|16
1640652480000|2021-12-28 00:48:00|340.33|336.23|340.26|336.16|340.33|336.23|340.22|336.12|8
1640652490000|2021-12-28 00:48:10|340.3|336.2|340.17|336.07|340.32|336.22|340.17|336.07|13
1640652500000|2021-12-28 00:48:20|340.15|336.05|340.15|336.05|340.23|336.13|340.11|336.01|21
1640652510000|2021-12-28 00:48:30|340.13|336.03|340.25|336.15|340.26|336.16|340.01|335.91|18
1640652520000|2021-12-28 00:48:40|340.29|336.19|340.21|336.11|340.32|336.22|340.21|336.11|14
1640652530000|2021-12-28 00:48:50|340.22|336.12|340.34|336.24|340.35|336.25|340.21|336.11|17
1640652540000|2021-12-28 00:49:00|340.35|336.25|340.26|336.16|340.35|336.25|340.21|336.11|11
1640652550000|2021-12-28 00:49:10|340.24|336.14|340.21|336.11|340.25|336.15|340.2|336.1|10
1640652560000|2021-12-28 00:49:20|340.17|336.07|340.21|336.11|340.21|336.11|340.17|336.07|6
1640652570000|2021-12-28 00:49:30|340.2|336.1|340.19|336.09|340.21|336.11|340.19|336.09|4
1640652580000|2021-12-28 00:49:40|340.18|336.08|340.05|335.95|340.2|336.1|339.96|335.86|19
1640652590000|2021-12-28 00:49:50|340.01|335.91|340|335.9|340.01|335.91|340|335.9|2
1640652600000|2021-12-28 00:50:00|339.94|335.84|339.78|335.68|339.94|335.84|339.66|335.56|12
1640652610000|2021-12-28 00:50:10|339.74|335.64|339.72|335.62|339.75|335.65|339.72|335.62|7
1640652620000|2021-12-28 00:50:20|339.74|335.64|339.94|335.84|339.94|335.84|339.74|335.64|8
1640652630000|2021-12-28 00:50:30|339.95|335.85|339.83|335.73|339.96|335.86|339.82|335.72|11
1640652640000|2021-12-28 00:50:40|339.82|335.72|339.84|335.74|339.87|335.77|339.77|335.67|9
1640652650000|2021-12-28 00:50:50|339.91|335.81|339.91|335.81|340.01|335.91|339.91|335.81|8
1640652660000|2021-12-28 00:51:00|339.96|335.86|339.92|335.82|339.96|335.86|339.92|335.82|4
1640652670000|2021-12-28 00:51:10|339.9|335.8|339.68|335.58|339.9|335.8|339.64|335.54|9
1640652680000|2021-12-28 00:51:20|339.69|335.59|339.68|335.58|339.69|335.59|339.64|335.54|7
1640652690000|2021-12-28 00:51:30|339.69|335.59|339.73|335.63|339.74|335.64|339.65|335.55|8
1640652700000|2021-12-28 00:51:40|339.74|335.64|339.73|335.63|339.78|335.68|339.73|335.63|10
1640652710000|2021-12-28 00:51:50|339.74|335.64|340.15|336.05|340.2|336.1|339.7|335.6|19
1640652720000|2021-12-28 00:52:00|340.12|336.02|340.23|336.13|340.24|336.14|340.11|336.01|24
1640652730000|2021-12-28 00:52:10|340.22|336.12|340.25|336.15|340.25|336.15|340.22|336.12|4
1640652740000|2021-12-28 00:52:20|340.27|336.17|340.18|336.08|340.31|336.21|340.18|336.08|11
1640652750000|2021-12-28 00:52:30|340.16|336.06|340.13|336.03|340.21|336.11|340.13|336.03|9
1640652760000|2021-12-28 00:52:40|340.12|336.02|340.1|336|340.21|336.11|340.1|336|11
1640652770000|2021-12-28 00:52:50|340.09|335.99|339.77|335.67|340.09|335.99|339.77|335.67|15
1640652780000|2021-12-28 00:53:00|339.78|335.68|339.77|335.67|339.8|335.7|339.77|335.67|6
1640652790000|2021-12-28 00:53:10|339.81|335.71|339.96|335.86|339.96|335.86|339.81|335.71|6
1640652800000|2021-12-28 00:53:20|340.01|335.91|340.01|335.91|340.01|335.91|340.01|335.91|1
1640652810000|2021-12-28 00:53:30|339.97|335.87|339.86|335.76|340|335.9|339.86|335.76|9
1640652820000|2021-12-28 00:53:40|339.89|335.79|339.95|335.85|339.95|335.85|339.89|335.79|3
1640652830000|2021-12-28 00:53:50|339.96|335.86|340.01|335.91|340.01|335.91|339.95|335.85|4
1640652840000|2021-12-28 00:54:00|340|335.9|340.16|336.06|340.17|336.07|339.99|335.89|17
1640652850000|2021-12-28 00:54:10|340.17|336.07|340.26|336.16|340.26|336.16|340.17|336.07|8
1640652860000|2021-12-28 00:54:20|340.28|336.18|340.3|336.2|340.3|336.2|340.26|336.16|9
1640652870000|2021-12-28 00:54:30|340.32|336.22|340.34|336.24|340.38|336.28|340.32|336.22|9
1640652880000|2021-12-28 00:54:40|340.35|336.25|340.36|336.26|340.36|336.26|340.33|336.23|13
1640652890000|2021-12-28 00:54:50|340.39|336.29|340.18|336.08|340.39|336.29|340.16|336.06|25
1640652900000|2021-12-28 00:55:00|340.2|336.1|340.18|336.08|340.21|336.11|340.18|336.08|9
1640652910000|2021-12-28 00:55:10|340.19|336.09|339.97|335.87|340.21|336.11|339.97|335.87|20
1640652920000|2021-12-28 00:55:20|339.85|335.75|339.88|335.78|339.88|335.78|339.83|335.73|9
1640652930000|2021-12-28 00:55:30|339.91|335.81|340.2|336.1|340.2|336.1|339.9|335.8|23
1640652940000|2021-12-28 00:55:40|340.21|336.11|340.11|336.01|340.23|336.13|340.11|336.01|20
1640652950000|2021-12-28 00:55:50|340.01|335.91|339.94|335.84|340.01|335.91|339.85|335.75|10
1640652960000|2021-12-28 00:56:00|339.93|335.83|339.93|335.83|339.94|335.84|339.93|335.83|3
1640652970000|2021-12-28 00:56:10|339.92|335.82|339.86|335.76|339.92|335.82|339.82|335.72|9
1640652980000|2021-12-28 00:56:20|339.84|335.74|339.82|335.72|339.86|335.76|339.8|335.7|7
1640652990000|2021-12-28 00:56:30|339.79|335.69|339.81|335.71|339.81|335.71|339.76|335.66|8
1640653000000|2021-12-28 00:56:40|339.8|335.7|339.81|335.71|339.81|335.71|339.8|335.7|4
1640653010000|2021-12-28 00:56:50|339.8|335.7|339.91|335.81|339.91|335.81|339.8|335.7|11
1640653020000|2021-12-28 00:57:00|339.9|335.8|339.83|335.73|339.9|335.8|339.8|335.7|10
1640653040000|2021-12-28 00:57:20|339.78|335.68|339.82|335.72|339.84|335.74|339.78|335.68|12
1640653050000|2021-12-28 00:57:30|339.83|335.73|339.89|335.79|339.89|335.79|339.82|335.72|4
1640653060000|2021-12-28 00:57:40|339.91|335.81|339.91|335.81|339.95|335.85|339.91|335.81|7
1640653070000|2021-12-28 00:57:50|339.9|335.8|339.85|335.75|339.9|335.8|339.81|335.71|5
1640653080000|2021-12-28 00:58:00|339.83|335.73|339.88|335.78|339.89|335.79|339.82|335.72|8
1640653090000|2021-12-28 00:58:10|339.87|335.77|340.1|336|340.1|336|339.84|335.74|17
1640653100000|2021-12-28 00:58:20|340.08|335.98|340.26|336.16|340.26|336.16|340.05|335.95|11
1640653110000|2021-12-28 00:58:30|340.25|336.15|340.26|336.16|340.31|336.21|340.25|336.15|13
1640653120000|2021-12-28 00:58:40|340.24|336.14|340.22|336.12|340.24|336.14|340.21|336.11|6
1640653130000|2021-12-28 00:58:50|340.23|336.13|340.2|336.1|340.25|336.15|340.19|336.09|11
1640653140000|2021-12-28 00:59:00|340.19|336.09|340.12|336.02|340.19|336.09|340.12|336.02|7
1640653150000|2021-12-28 00:59:10|340.14|336.04|340.04|335.94|340.15|336.05|340.04|335.94|14
1640653160000|2021-12-28 00:59:20|340.08|335.98|340.04|335.94|340.08|335.98|340.02|335.92|9
1640653170000|2021-12-28 00:59:30|340.05|335.95|340.09|335.99|340.09|335.99|340.03|335.93|6
1640653180000|2021-12-28 00:59:40|340.07|335.97|340.13|336.03|340.13|336.03|340.07|335.97|5
1640653190000|2021-12-28 00:59:50|340.1|336|339.7|335.6|340.11|336.01|339.7|335.6|7
1640653200000|2021-12-28 01:00:00|339.72|335.62|339.34|335.24|339.73|335.63|339.29|335.19|18
1640653210000|2021-12-28 01:00:10|339.35|335.25|339.45|335.35|339.45|335.35|339.33|335.23|12
1640653220000|2021-12-28 01:00:20|339.49|335.39|339.44|335.34|339.49|335.39|339.43|335.33|9
1640653230000|2021-12-28 01:00:30|339.37|335.27|339.29|335.19|339.37|335.27|339.24|335.14|14
1640653240000|2021-12-28 01:00:40|339.3|335.2|339.25|335.15|339.3|335.2|339.22|335.12|21
1640653250000|2021-12-28 01:00:50|339.27|335.17|339.36|335.26|339.36|335.26|339.27|335.17|10
1640653260000|2021-12-28 01:01:00|339.37|335.27|339.48|335.38|339.49|335.39|339.37|335.27|22
1640653270000|2021-12-28 01:01:10|339.5|335.4|339.03|334.93|339.5|335.4|339.03|334.93|26
1640653280000|2021-12-28 01:01:20|338.95|334.85|338.71|334.61|338.98|334.88|338.62|334.52|28
1640653290000|2021-12-28 01:01:30|338.7|334.6|338.65|334.55|338.7|334.6|338.65|334.55|3
1640653300000|2021-12-28 01:01:40|338.68|334.58|338.81|334.71|338.81|334.71|338.68|334.58|12
1640653310000|2021-12-28 01:01:50|338.83|334.73|338.82|334.72|338.85|334.75|338.81|334.71|6
1640653320000|2021-12-28 01:02:00|338.81|334.71|338.72|334.62|338.81|334.71|338.71|334.61|7
1640653330000|2021-12-28 01:02:10|338.68|334.58|338.58|334.48|338.68|334.58|338.58|334.48|12
1640653340000|2021-12-28 01:02:20|338.56|334.46|338.35|334.25|338.56|334.46|338.35|334.25|23
1640653350000|2021-12-28 01:02:30|338.39|334.29|337.56|333.46|338.39|334.29|337.52|333.42|27
1640653360000|2021-12-28 01:02:40|337.53|333.43|337.52|333.42|337.54|333.44|337.29|333.19|30
1640653370000|2021-12-28 01:02:50|337.53|333.43|337.56|333.46|337.63|333.53|337.45|333.35|23
1640653380000|2021-12-28 01:03:00|337.58|333.48|337.39|333.29|337.58|333.48|337.36|333.26|16
1640653390000|2021-12-28 01:03:10|337.38|333.28|337.32|333.22|337.4|333.3|337.24|333.14|21
1640653400000|2021-12-28 01:03:20|337.33|333.23|337.37|333.27|337.38|333.28|337.33|333.23|13
1640653410000|2021-12-28 01:03:30|337.43|333.33|337.64|333.54|337.65|333.55|337.43|333.33|9
1640653420000|2021-12-28 01:03:40|337.71|333.61|337.7|333.6|337.71|333.61|337.66|333.56|7
1640653430000|2021-12-28 01:03:50|337.66|333.56|337.66|333.56|337.71|333.61|337.61|333.51|12
1640653440000|2021-12-28 01:04:00|337.63|333.53|337.62|333.52|337.69|333.59|337.62|333.52|11
1640653450000|2021-12-28 01:04:10|337.63|333.53|337.64|333.54|337.68|333.58|337.63|333.53|9
1640653460000|2021-12-28 01:04:20|337.65|333.55|337.51|333.41|337.65|333.55|337.51|333.41|14
1640653470000|2021-12-28 01:04:30|337.41|333.31|337.14|333.04|337.41|333.31|337.09|332.99|20
1640653480000|2021-12-28 01:04:40|337.15|333.05|337.12|333.02|337.3|333.2|337.11|333.01|21
1640653490000|2021-12-28 01:04:50|337.13|333.03|337.26|333.16|337.26|333.16|337.13|333.03|16
1640653500000|2021-12-28 01:05:00|337.24|333.14|337.2|333.1|337.25|333.15|337.09|332.99|18
1640653510000|2021-12-28 01:05:10|337.18|333.08|337.2|333.1|337.23|333.13|337.16|333.06|9
1640653520000|2021-12-28 01:05:20|337.16|333.06|336.99|332.89|337.17|333.07|336.98|332.88|14
1640653530000|2021-12-28 01:05:30|337.02|332.92|336.8|332.7|337.02|332.92|336.8|332.7|13
1640653540000|2021-12-28 01:05:40|336.79|332.69|336.83|332.73|336.86|332.76|336.75|332.65|16
1640653550000|2021-12-28 01:05:50|336.82|332.72|336.91|332.81|336.91|332.81|336.82|332.72|11
1640653560000|2021-12-28 01:06:00|336.94|332.84|337.19|333.09|337.2|333.1|336.92|332.82|11
1640653570000|2021-12-28 01:06:10|337.18|333.08|337.25|333.15|337.25|333.15|337.18|333.08|6
1640653580000|2021-12-28 01:06:20|337.24|333.14|337.24|333.14|337.25|333.15|337.17|333.07|6
1640653590000|2021-12-28 01:06:30|337.25|333.15|337.26|333.16|337.37|333.27|337.25|333.15|15
1640653600000|2021-12-28 01:06:40|337.25|333.15|337.29|333.19|337.29|333.19|337.16|333.06|12
1640653610000|2021-12-28 01:06:50|337.25|333.15|337.36|333.26|337.36|333.26|337.25|333.15|14
1640653620000|2021-12-28 01:07:00|337.33|333.23|337.31|333.21|337.33|333.23|337.21|333.11|23
1640653630000|2021-12-28 01:07:10|337.3|333.2|337.43|333.33|337.44|333.34|337.3|333.2|12
1640653640000|2021-12-28 01:07:20|337.44|333.34|337.52|333.42|337.54|333.44|337.44|333.34|9
1640653650000|2021-12-28 01:07:30|337.51|333.41|337.53|333.43|337.54|333.44|337.51|333.41|5
1640653660000|2021-12-28 01:07:40|337.54|333.44|337.53|333.43|337.57|333.47|337.53|333.43|4
1640653670000|2021-12-28 01:07:50|337.58|333.48|337.58|333.48|337.61|333.51|337.56|333.46|6
1640653680000|2021-12-28 01:08:00|337.6|333.5|337.78|333.68|337.87|333.77|337.6|333.5|21
1640653690000|2021-12-28 01:08:10|337.77|333.67|337.63|333.53|337.81|333.71|337.63|333.53|17
1640653700000|2021-12-28 01:08:20|337.62|333.52|337.55|333.45|337.63|333.53|337.49|333.39|19
1640653710000|2021-12-28 01:08:30|337.56|333.46|337.07|332.97|337.58|333.48|336.96|332.86|24
1640653720000|2021-12-28 01:08:40|337.09|332.99|337.05|332.95|337.17|333.07|336.96|332.86|17
1640653730000|2021-12-28 01:08:50|337.07|332.97|337.24|333.14|337.28|333.18|336.94|332.84|19
1640653740000|2021-12-28 01:09:00|337.27|333.17|337.23|333.13|337.27|333.17|337.19|333.09|16
1640653750000|2021-12-28 01:09:10|337.2|333.1|337.55|333.45|337.55|333.45|337.2|333.1|17
1640653760000|2021-12-28 01:09:20|337.6|333.5|337.52|333.42|337.66|333.56|337.51|333.41|15
1640653770000|2021-12-28 01:09:30|337.55|333.45|337.51|333.41|337.55|333.45|337.43|333.33|17
1640653780000|2021-12-28 01:09:40|337.49|333.39|337.78|333.68|337.8|333.7|337.49|333.39|11
1640653790000|2021-12-28 01:09:50|337.82|333.72|337.88|333.78|337.88|333.78|337.79|333.69|5
1640653800000|2021-12-28 01:10:00|337.85|333.75|337.71|333.61|337.85|333.75|337.7|333.6|12
1640653810000|2021-12-28 01:10:10|337.72|333.62|337.61|333.51|337.73|333.63|337.6|333.5|12
1640653820000|2021-12-28 01:10:20|337.6|333.5|337.64|333.54|337.67|333.57|337.58|333.48|14
1640653830000|2021-12-28 01:10:30|337.63|333.53|337.71|333.61|337.71|333.61|337.61|333.51|9
1640653840000|2021-12-28 01:10:40|337.68|333.58|337.7|333.6|337.73|333.63|337.66|333.56|7
1640653850000|2021-12-28 01:10:50|337.69|333.59|337.82|333.72|337.82|333.72|337.66|333.56|12
1640653860000|2021-12-28 01:11:00|337.8|333.7|337.81|333.71|337.83|333.73|337.71|333.61|8
1640653870000|2021-12-28 01:11:10|337.8|333.7|337.81|333.71|337.81|333.71|337.78|333.68|8
1640653880000|2021-12-28 01:11:20|337.76|333.66|337.82|333.72|337.86|333.76|337.76|333.66|12
1640653890000|2021-12-28 01:11:30|337.83|333.73|337.7|333.6|337.83|333.73|337.68|333.58|10
1640653900000|2021-12-28 01:11:40|337.72|333.62|337.62|333.52|337.76|333.66|337.57|333.47|12
1640653910000|2021-12-28 01:11:50|337.65|333.55|337.5|333.4|337.65|333.55|337.5|333.4|6
1640653920000|2021-12-28 01:12:00|337.52|333.42|337.41|333.31|337.52|333.42|337.41|333.31|11
1640653930000|2021-12-28 01:12:10|337.4|333.3|337.25|333.15|337.43|333.33|337.25|333.15|19
1640653940000|2021-12-28 01:12:20|337.27|333.17|337.11|333.01|337.27|333.17|337.09|332.99|26
1640653950000|2021-12-28 01:12:30|337.12|333.02|337.16|333.06|337.19|333.09|337.11|333.01|16
1640653960000|2021-12-28 01:12:40|337.17|333.07|337.31|333.21|337.32|333.22|337.17|333.07|16
1640653970000|2021-12-28 01:12:50|337.32|333.22|337.28|333.18|337.32|333.22|337.18|333.08|15
1640653980000|2021-12-28 01:13:00|337.3|333.2|337.26|333.16|337.31|333.21|337.2|333.1|12
1640653990000|2021-12-28 01:13:10|337.28|333.18|337.23|333.13|337.28|333.18|337.23|333.13|6
1640654000000|2021-12-28 01:13:20|337.24|333.14|337.13|333.03|337.28|333.18|337.13|333.03|11
1640654010000|2021-12-28 01:13:30|337.16|333.06|336.61|332.51|337.16|333.06|336.57|332.47|19
1640654020000|2021-12-28 01:13:40|336.64|332.54|336.64|332.54|336.65|332.55|336.59|332.49|13
1640654030000|2021-12-28 01:13:50|336.61|332.51|336.46|332.36|336.61|332.51|336.41|332.31|16
1640654040000|2021-12-28 01:14:00|336.48|332.38|336.55|332.45|336.64|332.54|336.48|332.38|13
1640654050000|2021-12-28 01:14:10|336.53|332.43|336.36|332.26|336.54|332.44|336.35|332.25|15
1640654060000|2021-12-28 01:14:20|336.35|332.25|336.37|332.27|336.37|332.27|336.34|332.24|5
1640654070000|2021-12-28 01:14:30|336.34|332.24|336.61|332.51|336.64|332.54|336.33|332.23|19
1640654080000|2021-12-28 01:14:40|336.63|332.53|336.6|332.5|336.7|332.6|336.58|332.48|22
1640654090000|2021-12-28 01:14:50|336.52|332.42|336.54|332.44|336.56|332.46|336.51|332.41|10
1640654100000|2021-12-28 01:15:00|336.58|332.48|336.44|332.34|336.59|332.49|336.42|332.32|15
1640654110000|2021-12-28 01:15:10|336.43|332.33|336.77|332.67|336.77|332.67|336.39|332.29|18
1640654120000|2021-12-28 01:15:20|336.8|332.7|336.45|332.35|336.81|332.71|336.45|332.35|13
1640654130000|2021-12-28 01:15:30|336.44|332.34|335.7|331.6|336.45|332.35|335.66|331.56|24
1640654140000|2021-12-28 01:15:40|335.69|331.59|335.53|331.43|335.69|331.59|335.53|331.43|11
1640654150000|2021-12-28 01:15:50|335.52|331.42|335.2|331.1|335.56|331.46|335.16|331.06|20
1640654160000|2021-12-28 01:16:00|335.18|331.08|335.77|331.67|335.79|331.69|335.18|331.08|29
1640654170000|2021-12-28 01:16:10|335.79|331.69|336.15|332.05|336.15|332.05|335.73|331.63|23
1640654180000|2021-12-28 01:16:20|336.18|332.08|336.05|331.95|336.21|332.11|336.01|331.91|17
1640654190000|2021-12-28 01:16:30|336|331.9|336.29|332.19|336.42|332.32|336|331.9|24
1640654200000|2021-12-28 01:16:40|336.25|332.15|336.44|332.34|336.44|332.34|336.25|332.15|12
1640654210000|2021-12-28 01:16:50|336.49|332.39|336.58|332.48|336.71|332.61|336.49|332.39|16
1640654220000|2021-12-28 01:17:00|336.54|332.44|336.48|332.38|336.55|332.45|336.48|332.38|9
1640654230000|2021-12-28 01:17:10|336.47|332.37|336.32|332.22|336.47|332.37|336.3|332.2|19
1640654240000|2021-12-28 01:17:20|336.31|332.21|336.34|332.24|336.35|332.25|336.31|332.21|7
1640654250000|2021-12-28 01:17:30|336.32|332.22|336.73|332.63|336.73|332.63|336.32|332.22|17
1640654260000|2021-12-28 01:17:40|336.72|332.62|336.58|332.48|336.73|332.63|336.55|332.45|19
1640654270000|2021-12-28 01:17:50|336.61|332.51|336.75|332.65|336.75|332.65|336.58|332.48|15
1640654280000|2021-12-28 01:18:00|336.77|332.67|336.86|332.76|336.86|332.76|336.76|332.66|8
1640654290000|2021-12-28 01:18:10|336.8|332.7|336.82|332.72|336.88|332.78|336.74|332.64|11
1640654300000|2021-12-28 01:18:20|336.75|332.65|336.75|332.65|336.8|332.7|336.71|332.61|7
1640654310000|2021-12-28 01:18:30|336.76|332.66|336.74|332.64|336.78|332.68|336.72|332.62|8
1640654320000|2021-12-28 01:18:40|336.79|332.69|337.2|333.1|337.29|333.19|336.71|332.61|18
1640654330000|2021-12-28 01:18:50|337.23|333.13|337.07|332.97|337.34|333.24|337.07|332.97|23
1640654340000|2021-12-28 01:19:00|337.1|333|337.31|333.21|337.36|333.26|337.06|332.96|19
1640654350000|2021-12-28 01:19:10|337.32|333.22|337.1|333|337.33|333.23|337.1|333|14
1640654360000|2021-12-28 01:19:20|337.09|332.99|336.71|332.61|337.09|332.99|336.68|332.58|23
1640654370000|2021-12-28 01:19:30|336.81|332.71|336.82|332.72|336.83|332.73|336.73|332.63|17
1640654380000|2021-12-28 01:19:40|336.83|332.73|336.69|332.59|336.83|332.73|336.69|332.59|12
1640654390000|2021-12-28 01:19:50|336.7|332.6|336.72|332.62|336.73|332.63|336.64|332.54|10
1640654400000|2021-12-28 01:20:00|336.71|332.61|336.85|332.75|336.85|332.75|336.71|332.61|12
1640654410000|2021-12-28 01:20:10|336.84|332.74|336.82|332.72|336.89|332.79|336.82|332.72|7
1640654420000|2021-12-28 01:20:20|336.81|332.71|336.75|332.65|336.81|332.71|336.75|332.65|4
1640654430000|2021-12-28 01:20:30|336.73|332.63|336.63|332.53|336.73|332.63|336.63|332.53|10
1640654440000|2021-12-28 01:20:40|336.71|332.61|336.66|332.56|336.72|332.62|336.66|332.56|7
1640654450000|2021-12-28 01:20:50|336.65|332.55|336.61|332.51|336.75|332.65|336.6|332.5|12
1640654460000|2021-12-28 01:21:00|336.6|332.5|336.64|332.54|336.69|332.59|336.53|332.43|14
1640654470000|2021-12-28 01:21:10|336.65|332.55|336.68|332.58|336.7|332.6|336.62|332.52|14
1640654480000|2021-12-28 01:21:20|336.67|332.57|336.63|332.53|336.67|332.57|336.44|332.34|15
1640654490000|2021-12-28 01:21:30|336.62|332.52|336.64|332.54|336.64|332.54|336.54|332.44|15
1640654500000|2021-12-28 01:21:40|336.65|332.55|336.64|332.54|336.69|332.59|336.59|332.49|8
1640654510000|2021-12-28 01:21:50|336.65|332.55|336.24|332.14|336.73|332.63|336.24|332.14|22
1640654520000|2021-12-28 01:22:00|336.22|332.12|336.23|332.13|336.29|332.19|336.15|332.05|19
1640654530000|2021-12-28 01:22:10|336.25|332.15|336.14|332.04|336.25|332.15|336.13|332.03|13
1640654540000|2021-12-28 01:22:20|336.13|332.03|336.27|332.17|336.27|332.17|336.13|332.03|11
1640654550000|2021-12-28 01:22:30|336.26|332.16|336.42|332.32|336.45|332.35|336.26|332.16|17
1640654560000|2021-12-28 01:22:40|336.41|332.31|336.31|332.21|336.44|332.34|336.29|332.19|19
1640654570000|2021-12-28 01:22:50|336.32|332.22|336.3|332.2|336.32|332.22|336.26|332.16|8
1640654580000|2021-12-28 01:23:00|336.25|332.15|336.27|332.17|336.31|332.21|336.24|332.14|9
1640654590000|2021-12-28 01:23:10|336.31|332.21|336.29|332.19|336.32|332.22|336.27|332.17|14
1640654600000|2021-12-28 01:23:20|336.32|332.22|336.19|332.09|336.35|332.25|336.19|332.09|25
1640654610000|2021-12-28 01:23:30|336.15|332.05|336.14|332.04|336.21|332.11|336.06|331.96|18
1640654620000|2021-12-28 01:23:40|336.13|332.03|336.11|332.01|336.15|332.05|336|331.9|16
1640654630000|2021-12-28 01:23:50|336.1|332|335.83|331.73|336.1|332|335.81|331.71|19
1640654640000|2021-12-28 01:24:00|335.81|331.71|335.75|331.65|335.81|331.71|335.74|331.64|16
1640654650000|2021-12-28 01:24:10|335.77|331.67|335.59|331.49|335.77|331.67|335.51|331.41|21
1640654660000|2021-12-28 01:24:20|335.6|331.5|335.58|331.48|335.61|331.51|335.52|331.42|16
1640654670000|2021-12-28 01:24:30|335.59|331.49|335.73|331.63|335.73|331.63|335.58|331.48|17
1640654680000|2021-12-28 01:24:40|335.72|331.62|335.93|331.83|335.93|331.83|335.72|331.62|13
1640654690000|2021-12-28 01:24:50|335.92|331.82|335.97|331.87|336.02|331.92|335.91|331.81|11
1640654700000|2021-12-28 01:25:00|335.99|331.89|335.86|331.76|335.99|331.89|335.86|331.76|9
1640654710000|2021-12-28 01:25:10|335.9|331.8|336.07|331.97|336.07|331.97|335.87|331.77|16
1640654720000|2021-12-28 01:25:20|336.08|331.98|336.18|332.08|336.22|332.12|336.07|331.97|13
1640654730000|2021-12-28 01:25:30|336.2|332.1|336.62|332.52|336.62|332.52|336.2|332.1|16
1640654740000|2021-12-28 01:25:40|336.63|332.53|336.6|332.5|336.69|332.59|336.57|332.47|13
1640654750000|2021-12-28 01:25:50|336.62|332.52|336.71|332.61|336.72|332.62|336.62|332.52|15
1640654760000|2021-12-28 01:26:00|336.7|332.6|336.71|332.61|336.72|332.62|336.58|332.48|16
1640654770000|2021-12-28 01:26:10|336.72|332.62|336.77|332.67|336.79|332.69|336.71|332.61|11
1640654780000|2021-12-28 01:26:20|336.74|332.64|337.14|333.04|337.14|333.04|336.72|332.62|19
1640654790000|2021-12-28 01:26:30|337.17|333.07|337.16|333.06|337.18|333.08|337.1|333|6
1640654800000|2021-12-28 01:26:40|337.13|333.03|337.09|332.99|337.18|333.08|337.09|332.99|10
1640654810000|2021-12-28 01:26:50|337.06|332.96|337.16|333.06|337.16|333.06|337.06|332.96|13
1640654820000|2021-12-28 01:27:00|337.17|333.07|337.2|333.1|337.21|333.11|337.03|332.93|27
1640654830000|2021-12-28 01:27:10|337.19|333.09|337.42|333.32|337.42|333.32|337.19|333.09|19
1640654840000|2021-12-28 01:27:20|337.45|333.35|337.29|333.19|337.45|333.35|337.28|333.18|11
1640654850000|2021-12-28 01:27:30|337.32|333.22|337.44|333.34|337.44|333.34|337.32|333.22|13
1640654860000|2021-12-28 01:27:40|337.45|333.35|337.28|333.18|337.45|333.35|337.27|333.17|19
1640654870000|2021-12-28 01:27:50|337.29|333.19|337.34|333.24|337.35|333.25|337.27|333.17|7
1640654880000|2021-12-28 01:28:00|337.32|333.22|337.38|333.28|337.47|333.37|337.31|333.21|17
1640654890000|2021-12-28 01:28:10|337.34|333.24|337.38|333.28|337.38|333.28|337.33|333.23|13
1640654900000|2021-12-28 01:28:20|337.36|333.26|337.36|333.26|337.36|333.26|337.34|333.24|3
1640654910000|2021-12-28 01:28:30|337.37|333.27|337.34|333.24|337.37|333.27|337.32|333.22|7
1640654920000|2021-12-28 01:28:40|337.33|333.23|337.35|333.25|337.38|333.28|337.33|333.23|7
1640654930000|2021-12-28 01:28:50|337.36|333.26|337.3|333.2|337.36|333.26|337.29|333.19|8
1640654940000|2021-12-28 01:29:00|337.31|333.21|337.16|333.06|337.34|333.24|337.16|333.06|12
1640654950000|2021-12-28 01:29:10|337.17|333.07|337.22|333.12|337.22|333.12|337.08|332.98|19
1640654960000|2021-12-28 01:29:20|337.19|333.09|337.32|333.22|337.32|333.22|337.19|333.09|12
1640654970000|2021-12-28 01:29:30|337.28|333.18|337.27|333.17|337.34|333.24|337.27|333.17|7
1640654980000|2021-12-28 01:29:40|337.32|333.22|337.15|333.05|337.32|333.22|337.15|333.05|13
1640654990000|2021-12-28 01:29:50|337.19|333.09|337.11|333.01|337.19|333.09|337.11|333.01|3
1640655000000|2021-12-28 01:30:00|337.12|333.02|336.78|332.68|337.12|333.02|336.78|332.68|15
1640655010000|2021-12-28 01:30:10|336.79|332.69|336.77|332.67|336.83|332.73|336.72|332.62|22
1640655020000|2021-12-28 01:30:20|336.8|332.7|336.78|332.68|336.84|332.74|336.75|332.65|16
1640655030000|2021-12-28 01:30:30|336.76|332.66|336.7|332.6|336.76|332.66|336.7|332.6|3
1640655040000|2021-12-28 01:30:40|336.69|332.59|336.49|332.39|336.71|332.61|336.49|332.39|20
1640655050000|2021-12-28 01:30:50|336.47|332.37|336.51|332.41|336.54|332.44|336.32|332.22|15
1640655060000|2021-12-28 01:31:00|336.52|332.42|336.53|332.43|336.53|332.43|336.48|332.38|11
1640655070000|2021-12-28 01:31:10|336.54|332.44|336.55|332.45|336.57|332.47|336.53|332.43|11
1640655080000|2021-12-28 01:31:20|336.57|332.47|336.47|332.37|336.64|332.54|336.47|332.37|15
1640655090000|2021-12-28 01:31:30|336.45|332.35|336.31|332.21|336.45|332.35|336.31|332.21|16
1640655100000|2021-12-28 01:31:40|336.33|332.23|336.24|332.14|336.33|332.23|336.24|332.14|11
1640655110000|2021-12-28 01:31:50|336.23|332.13|336.2|332.1|336.25|332.15|336.2|332.1|10
1640655120000|2021-12-28 01:32:00|336.15|332.05|336.19|332.09|336.19|332.09|336.13|332.03|12
1640655130000|2021-12-28 01:32:10|336.15|332.05|335.96|331.86|336.16|332.06|335.96|331.86|16
1640655140000|2021-12-28 01:32:20|335.97|331.87|335.93|331.83|335.99|331.89|335.89|331.79|13
1640655150000|2021-12-28 01:32:30|335.92|331.82|335.87|331.77|335.92|331.82|335.83|331.73|10
1640655160000|2021-12-28 01:32:40|335.78|331.68|335.78|331.68|335.78|331.68|335.74|331.64|5
1640655170000|2021-12-28 01:32:50|335.77|331.67|335.62|331.52|335.78|331.68|335.62|331.52|15
1640655180000|2021-12-28 01:33:00|335.61|331.51|336.05|331.95|336.05|331.95|335.6|331.5|21
1640655190000|2021-12-28 01:33:10|336.04|331.94|335.82|331.72|336.12|332.02|335.82|331.72|18
1640655200000|2021-12-28 01:33:20|335.81|331.71|335.81|331.71|335.87|331.77|335.81|331.71|8
1640655210000|2021-12-28 01:33:30|335.82|331.72|335.83|331.73|335.83|331.73|335.77|331.67|10
1640655220000|2021-12-28 01:33:40|335.85|331.75|335.85|331.75|335.89|331.79|335.83|331.73|7
1640655230000|2021-12-28 01:33:50|335.84|331.74|335.86|331.76|335.91|331.81|335.83|331.73|9
1640655240000|2021-12-28 01:34:00|335.85|331.75|336.25|332.15|336.25|332.15|335.85|331.75|13
1640655250000|2021-12-28 01:34:10|336.28|332.18|336.29|332.19|336.41|332.31|336.26|332.16|21
1640655260000|2021-12-28 01:34:20|336.3|332.2|336.28|332.18|336.31|332.21|336.27|332.17|14
1640655270000|2021-12-28 01:34:30|336.29|332.19|336.11|332.01|336.29|332.19|336.08|331.98|15
1640655280000|2021-12-28 01:34:40|336.12|332.02|336.08|331.98|336.12|332.02|336.08|331.98|2
1640655290000|2021-12-28 01:34:50|336.06|331.96|335.74|331.64|336.06|331.96|335.74|331.64|15
1640655300000|2021-12-28 01:35:00|335.73|331.63|335.71|331.61|335.74|331.64|335.67|331.57|9
1640655310000|2021-12-28 01:35:10|335.7|331.6|335.37|331.27|335.7|331.6|335.33|331.23|26
1640655320000|2021-12-28 01:35:20|335.42|331.32|335.48|331.38|335.53|331.43|335.42|331.32|21
1640655330000|2021-12-28 01:35:30|335.47|331.37|335.39|331.29|335.48|331.38|335.35|331.25|17
1640655340000|2021-12-28 01:35:40|335.41|331.31|335.62|331.52|335.64|331.54|335.41|331.31|16
1640655350000|2021-12-28 01:35:50|335.61|331.51|335.69|331.59|335.7|331.6|335.61|331.51|6
1640655360000|2021-12-28 01:36:00|335.63|331.53|335.75|331.65|335.82|331.72|335.62|331.52|18
1640655370000|2021-12-28 01:36:10|335.76|331.66|335.69|331.59|335.84|331.74|335.69|331.59|13
1640655380000|2021-12-28 01:36:20|335.7|331.6|335.7|331.6|335.73|331.63|335.63|331.53|8
1640655390000|2021-12-28 01:36:30|335.73|331.63|335.62|331.52|335.73|331.63|335.62|331.52|5
1640655400000|2021-12-28 01:36:40|335.59|331.49|335.42|331.32|335.61|331.51|335.42|331.32|17
1640655410000|2021-12-28 01:36:50|335.4|331.3|335.34|331.24|335.44|331.34|335.33|331.23|20
1640655420000|2021-12-28 01:37:00|335.39|331.29|335.43|331.33|335.49|331.39|335.37|331.27|16
1640655430000|2021-12-28 01:37:10|335.41|331.31|335.51|331.41|335.52|331.42|335.39|331.29|14
1640655440000|2021-12-28 01:37:20|335.52|331.42|335.42|331.32|335.53|331.43|335.42|331.32|13
1640655450000|2021-12-28 01:37:30|335.43|331.33|335.43|331.33|335.46|331.36|335.4|331.3|17
1640655460000|2021-12-28 01:37:40|335.42|331.32|335.25|331.15|335.42|331.32|335.25|331.15|26
1640655470000|2021-12-28 01:37:50|335.26|331.16|335.32|331.22|335.44|331.34|335.24|331.14|23
1640655480000|2021-12-28 01:38:00|335.31|331.21|335.31|331.21|335.33|331.23|335.24|331.14|14
1640655490000|2021-12-28 01:38:10|335.3|331.2|335.25|331.15|335.3|331.2|335.17|331.07|15
1640655500000|2021-12-28 01:38:20|335.2|331.1|335.24|331.14|335.25|331.15|335.15|331.05|19
1640655510000|2021-12-28 01:38:30|335.22|331.12|335.19|331.09|335.22|331.12|335.16|331.06|19
1640655520000|2021-12-28 01:38:40|335.18|331.08|335.12|331.02|335.2|331.1|335.12|331.02|20
1640655530000|2021-12-28 01:38:50|335.08|330.98|335.14|331.04|335.17|331.07|335.03|330.93|22
1640655540000|2021-12-28 01:39:00|335.16|331.06|334.83|330.73|335.16|331.06|334.83|330.73|23
1640655550000|2021-12-28 01:39:10|334.82|330.72|334.79|330.69|334.82|330.72|334.56|330.46|22
1640655560000|2021-12-28 01:39:20|334.74|330.64|334.76|330.66|334.79|330.69|334.7|330.6|15
1640655570000|2021-12-28 01:39:30|334.75|330.65|334.76|330.66|334.78|330.68|334.74|330.64|14
1640655580000|2021-12-28 01:39:40|334.75|330.65|334.75|330.65|334.76|330.66|334.73|330.63|8
1640655590000|2021-12-28 01:39:50|334.76|330.66|335.02|330.92|335.02|330.92|334.76|330.66|19
1640655600000|2021-12-28 01:40:00|334.97|330.87|334.83|330.73|334.97|330.87|334.83|330.73|11
1640655610000|2021-12-28 01:40:10|334.68|330.58|334.61|330.51|334.68|330.58|334.57|330.47|12
1640655620000|2021-12-28 01:40:20|334.59|330.49|334.31|330.21|334.67|330.57|334.31|330.21|19
1640655630000|2021-12-28 01:40:30|334.29|330.19|334.07|329.97|334.29|330.19|334.03|329.93|27
1640655640000|2021-12-28 01:40:40|334.08|329.98|334.25|330.15|334.34|330.24|334.07|329.97|27
1640655650000|2021-12-28 01:40:50|334.27|330.17|334.3|330.2|334.3|330.2|334.21|330.11|16
1640655660000|2021-12-28 01:41:00|334.29|330.19|334.25|330.15|334.3|330.2|334.17|330.07|25
1640655670000|2021-12-28 01:41:10|334.26|330.16|334.28|330.18|334.28|330.18|334.2|330.1|21
1640655680000|2021-12-28 01:41:20|334.27|330.17|334.25|330.15|334.31|330.21|334.25|330.15|10
1640655690000|2021-12-28 01:41:30|334.24|330.14|334.27|330.17|334.28|330.18|334.23|330.13|10
1640655700000|2021-12-28 01:41:40|334.28|330.18|334.24|330.14|334.29|330.19|334.21|330.11|16
1640655710000|2021-12-28 01:41:50|334.23|330.13|334.25|330.15|334.26|330.16|334.2|330.1|7
1640655720000|2021-12-28 01:42:00|334.2|330.1|333.22|329.12|334.2|330.1|333.22|329.12|27
1640655730000|2021-12-28 01:42:10|333.19|329.09|332.53|328.43|333.19|329.09|332.32|328.22|34
1640655740000|2021-12-28 01:42:20|332.54|328.44|330.58|326.48|332.54|328.44|330.58|326.48|35
1640655750000|2021-12-28 01:42:30|330.63|326.53|332.04|327.94|332.04|327.94|330.63|326.53|31
1640655760000|2021-12-28 01:42:40|332.05|327.95|332.24|328.14|332.56|328.46|332.05|327.95|26
1640655770000|2021-12-28 01:42:50|332.23|328.13|332.54|328.44|332.66|328.56|332.23|328.13|31
1640655780000|2021-12-28 01:43:00|332.51|328.41|332.49|328.39|332.56|328.46|332.32|328.22|23
1640655790000|2021-12-28 01:43:10|332.48|328.38|333.03|328.93|333.03|328.93|332.48|328.38|32
1640655800000|2021-12-28 01:43:20|333.02|328.92|332.76|328.66|333.02|328.92|332.74|328.64|23
1640655810000|2021-12-28 01:43:30|332.75|328.65|333.22|329.12|333.22|329.12|332.75|328.65|23
1640655820000|2021-12-28 01:43:40|333.23|329.13|333.44|329.34|333.5|329.4|333.23|329.13|25
1640655830000|2021-12-28 01:43:50|333.43|329.33|333.56|329.46|333.58|329.48|333.39|329.29|17
1640655840000|2021-12-28 01:44:00|333.54|329.44|333.2|329.1|333.55|329.45|333.2|329.1|15
1640655850000|2021-12-28 01:44:10|333.16|329.06|332.9|328.8|333.16|329.06|332.71|328.61|20
1640655860000|2021-12-28 01:44:20|332.87|328.77|332.81|328.71|332.91|328.81|332.73|328.63|12
1640655870000|2021-12-28 01:44:30|332.89|328.79|333.39|329.29|333.39|329.29|332.85|328.75|21
1640655880000|2021-12-28 01:44:40|333.4|329.3|333.32|329.22|333.4|329.3|333.28|329.18|13
1640655890000|2021-12-28 01:44:50|333.35|329.25|333.28|329.18|333.35|329.25|333.28|329.18|11
1640655900000|2021-12-28 01:45:00|333.27|329.17|332.81|328.71|333.27|329.17|332.71|328.61|18
1640655910000|2021-12-28 01:45:10|332.82|328.72|332.8|328.7|332.85|328.75|332.78|328.68|9
1640655920000|2021-12-28 01:45:20|332.68|328.58|332.46|328.36|332.8|328.7|332.45|328.35|17
1640655930000|2021-12-28 01:45:30|332.41|328.31|332|327.9|332.53|328.43|331.9|327.8|30
1640655940000|2021-12-28 01:45:40|331.99|327.89|332.19|328.09|332.21|328.11|331.99|327.89|24
1640655950000|2021-12-28 01:45:50|332.12|328.02|332.29|328.19|332.3|328.2|332.08|327.98|21
1640655960000|2021-12-28 01:46:00|332.28|328.18|332.08|327.98|332.29|328.19|332.07|327.97|14
1640655970000|2021-12-28 01:46:10|332.07|327.97|332.19|328.09|332.19|328.09|332.01|327.91|20
1640655980000|2021-12-28 01:46:20|332.35|328.25|332.37|328.27|332.39|328.29|332.31|328.21|16
1640655990000|2021-12-28 01:46:30|332.4|328.3|332.65|328.55|332.67|328.57|332.37|328.27|18
1640656000000|2021-12-28 01:46:40|332.63|328.53|332.63|328.53|332.7|328.6|332.61|328.51|20
1640656010000|2021-12-28 01:46:50|332.62|328.52|332.64|328.54|332.65|328.55|332.62|328.52|11
1640656020000|2021-12-28 01:47:00|332.71|328.61|332.93|328.83|332.93|328.83|332.64|328.54|19
1640656030000|2021-12-28 01:47:10|332.94|328.84|333.04|328.94|333.07|328.97|332.94|328.84|12
1640656040000|2021-12-28 01:47:20|333.03|328.93|332.87|328.77|333.03|328.93|332.85|328.75|20
1640656050000|2021-12-28 01:47:30|332.86|328.76|333.05|328.95|333.05|328.95|332.78|328.68|10
1640656060000|2021-12-28 01:47:40|333.1|329|333.21|329.11|333.27|329.17|333.08|328.98|23
1640656070000|2021-12-28 01:47:50|333.2|329.1|333.21|329.11|333.31|329.21|333.2|329.1|8
1640656080000|2021-12-28 01:48:00|333.32|329.22|333.38|329.28|333.39|329.29|333.3|329.2|15
1640656090000|2021-12-28 01:48:10|333.36|329.26|333.04|328.94|333.49|329.39|333.04|328.94|15
1640656100000|2021-12-28 01:48:20|333.06|328.96|332.95|328.85|333.06|328.96|332.86|328.76|15
1640656110000|2021-12-28 01:48:30|332.92|328.82|333.2|329.1|333.2|329.1|332.91|328.81|16
1640656120000|2021-12-28 01:48:40|333.31|329.21|333.69|329.59|333.69|329.59|333.31|329.21|21
1640656130000|2021-12-28 01:48:50|333.7|329.6|334.07|329.97|334.09|329.99|333.67|329.57|14
1640656140000|2021-12-28 01:49:00|334.06|329.96|334.36|330.26|334.37|330.27|334.06|329.96|25
1640656150000|2021-12-28 01:49:10|334.33|330.23|334.37|330.27|334.42|330.32|334.33|330.23|17
1640656160000|2021-12-28 01:49:20|334.41|330.31|334.45|330.35|334.5|330.4|334.38|330.28|16
1640656170000|2021-12-28 01:49:30|334.44|330.34|334.2|330.1|334.44|330.34|334.2|330.1|21
1640656180000|2021-12-28 01:49:40|334.18|330.08|334.3|330.2|334.39|330.29|334.18|330.08|18
1640656190000|2021-12-28 01:49:50|334.32|330.22|334.38|330.28|334.39|330.29|334.3|330.2|18
1640656200000|2021-12-28 01:50:00|334.46|330.36|334.54|330.44|334.56|330.46|334.45|330.35|17
1640656210000|2021-12-28 01:50:10|334.55|330.45|334.65|330.55|334.68|330.58|334.55|330.45|13
1640656220000|2021-12-28 01:50:20|334.68|330.58|334.69|330.59|334.73|330.63|334.64|330.54|8
1640656230000|2021-12-28 01:50:30|334.74|330.64|334.77|330.67|334.77|330.67|334.64|330.54|17
1640656240000|2021-12-28 01:50:40|334.74|330.64|334.75|330.65|334.79|330.69|334.7|330.6|10
1640656250000|2021-12-28 01:50:50|334.78|330.68|334.78|330.68|334.78|330.68|334.65|330.55|7
1640656260000|2021-12-28 01:51:00|334.7|330.6|334.43|330.33|334.81|330.71|334.4|330.3|21
1640656270000|2021-12-28 01:51:10|334.39|330.29|334.45|330.35|334.48|330.38|334.39|330.29|8
1640656280000|2021-12-28 01:51:20|334.43|330.33|334.27|330.17|334.43|330.33|334.24|330.14|15
1640656290000|2021-12-28 01:51:30|334.22|330.12|334.14|330.04|334.28|330.18|334.05|329.95|22
1640656300000|2021-12-28 01:51:40|334.15|330.05|334.18|330.08|334.21|330.11|334.15|330.05|13
1640656310000|2021-12-28 01:51:50|334.17|330.07|334.09|329.99|334.21|330.11|334.09|329.99|15
1640656320000|2021-12-28 01:52:00|334.13|330.03|334.18|330.08|334.18|330.08|334.06|329.96|17
1640656330000|2021-12-28 01:52:10|334.17|330.07|334.3|330.2|334.32|330.22|334.15|330.05|16
1640656340000|2021-12-28 01:52:20|334.26|330.16|334.23|330.13|334.36|330.26|334.23|330.13|21
1640656350000|2021-12-28 01:52:30|334.18|330.08|334.21|330.11|334.28|330.18|334.15|330.05|15
1640656360000|2021-12-28 01:52:40|334.2|330.1|334.34|330.24|334.42|330.32|334.2|330.1|27
1640656370000|2021-12-28 01:52:50|334.35|330.25|334.47|330.37|334.48|330.38|334.34|330.24|14
1640656380000|2021-12-28 01:53:00|334.48|330.38|334.5|330.4|334.58|330.48|334.38|330.28|21
1640656390000|2021-12-28 01:53:10|334.36|330.26|333.86|329.76|334.39|330.29|333.75|329.65|26
1640656400000|2021-12-28 01:53:20|333.91|329.81|334.17|330.07|334.22|330.12|333.78|329.68|20
1640656410000|2021-12-28 01:53:30|334.28|330.18|334.2|330.1|334.34|330.24|334.19|330.09|18
1640656420000|2021-12-28 01:53:40|334.22|330.12|334.35|330.25|334.39|330.29|334.14|330.04|20
1640656430000|2021-12-28 01:53:50|334.36|330.26|334.33|330.23|334.39|330.29|334.33|330.23|12
1640656440000|2021-12-28 01:54:00|334.32|330.22|334.18|330.08|334.32|330.22|334.17|330.07|22
1640656450000|2021-12-28 01:54:10|334.11|330.01|334.23|330.13|334.28|330.18|334.09|329.99|18
1640656460000|2021-12-28 01:54:20|334.22|330.12|333.8|329.7|334.22|330.12|333.77|329.67|21
1640656470000|2021-12-28 01:54:30|333.73|329.63|333.91|329.81|333.91|329.81|333.73|329.63|5
1640656480000|2021-12-28 01:54:40|333.92|329.82|334.2|330.1|334.2|330.1|333.92|329.82|8
1640656490000|2021-12-28 01:54:50|334.26|330.16|334.38|330.28|334.39|330.29|334.26|330.16|13
1640656500000|2021-12-28 01:55:00|334.39|330.29|333.93|329.83|334.46|330.36|333.93|329.83|24
1640656510000|2021-12-28 01:55:10|333.92|329.82|333.71|329.61|333.92|329.82|333.7|329.6|24
1640656520000|2021-12-28 01:55:20|333.76|329.66|333.74|329.64|333.76|329.66|333.68|329.58|19
1640656530000|2021-12-28 01:55:30|333.73|329.63|333.39|329.29|333.73|329.63|333.39|329.29|16
1640656540000|2021-12-28 01:55:40|333.4|329.3|333.46|329.36|333.54|329.44|333.4|329.3|13
1640656550000|2021-12-28 01:55:50|333.55|329.45|333.56|329.46|333.57|329.47|333.5|329.4|11
1640656560000|2021-12-28 01:56:00|333.55|329.45|333.42|329.32|333.65|329.55|333.42|329.32|16
1640656570000|2021-12-28 01:56:10|333.46|329.36|333.53|329.43|333.53|329.43|333.46|329.36|15
1640656580000|2021-12-28 01:56:20|333.58|329.48|333.73|329.63|333.73|329.63|333.58|329.48|14
1640656590000|2021-12-28 01:56:30|333.72|329.62|333.76|329.66|333.76|329.66|333.69|329.59|21
1640656600000|2021-12-28 01:56:40|333.75|329.65|333.72|329.62|333.78|329.68|333.65|329.55|16
1640656610000|2021-12-28 01:56:50|333.71|329.61|333.76|329.66|333.76|329.66|333.69|329.59|9
1640656620000|2021-12-28 01:57:00|333.75|329.65|334.22|330.12|334.23|330.13|333.75|329.65|19
1640656630000|2021-12-28 01:57:10|334.28|330.18|334.16|330.06|334.28|330.18|334.07|329.97|11
1640656640000|2021-12-28 01:57:20|334.17|330.07|334.46|330.36|334.48|330.38|334.17|330.07|22
1640656650000|2021-12-28 01:57:30|334.52|330.42|334.32|330.22|334.52|330.42|334.32|330.22|15
1640656660000|2021-12-28 01:57:40|334.31|330.21|334.45|330.35|334.47|330.37|334.24|330.14|20
1640656670000|2021-12-28 01:57:50|334.46|330.36|334.5|330.4|334.56|330.46|334.46|330.36|16
1640656680000|2021-12-28 01:58:00|334.51|330.41|334.7|330.6|334.71|330.61|334.49|330.39|13
1640656690000|2021-12-28 01:58:10|334.71|330.61|334.52|330.42|334.73|330.63|334.52|330.42|11
1640656700000|2021-12-28 01:58:20|334.53|330.43|334.62|330.52|334.64|330.54|334.51|330.41|12
1640656710000|2021-12-28 01:58:30|334.59|330.49|334.54|330.44|334.63|330.53|334.54|330.44|8
1640656720000|2021-12-28 01:58:40|334.48|330.38|334.31|330.21|334.5|330.4|334.31|330.21|21
1640656730000|2021-12-28 01:58:50|334.27|330.17|334.22|330.12|334.3|330.2|334.22|330.12|12
1640656740000|2021-12-28 01:59:00|334.21|330.11|334.24|330.14|334.25|330.15|334.14|330.04|17
1640656750000|2021-12-28 01:59:10|334.29|330.19|334.63|330.53|334.63|330.53|334.29|330.19|14
1640656760000|2021-12-28 01:59:20|334.62|330.52|334.48|330.38|334.64|330.54|334.43|330.33|19
1640656770000|2021-12-28 01:59:30|334.44|330.34|334.64|330.54|334.65|330.55|334.44|330.34|20
1640656780000|2021-12-28 01:59:40|334.69|330.59|334.4|330.3|334.7|330.6|334.4|330.3|20
1640656790000|2021-12-28 01:59:50|334.36|330.26|334.23|330.13|334.37|330.27|334.21|330.11|18
1640656800000|2021-12-28 02:00:00|334.22|330.12|333.79|329.69|334.22|330.12|333.76|329.66|23
1640656810000|2021-12-28 02:00:10|333.76|329.66|333.75|329.65|333.76|329.66|333.62|329.52|17
1640656820000|2021-12-28 02:00:20|333.74|329.64|333.75|329.65|333.82|329.72|333.71|329.61|15
1640656830000|2021-12-28 02:00:30|333.76|329.66|333.54|329.44|333.82|329.72|333.54|329.44|20
1640656840000|2021-12-28 02:00:40|333.5|329.4|333.63|329.53|333.68|329.58|333.5|329.4|14
1640656850000|2021-12-28 02:00:50|333.57|329.47|333.56|329.46|333.64|329.54|333.43|329.33|16
1640656860000|2021-12-28 02:01:00|333.57|329.47|333.63|329.53|333.63|329.53|333.56|329.46|13
1640656870000|2021-12-28 02:01:10|333.62|329.52|333.6|329.5|333.62|329.52|333.51|329.41|17
1640656880000|2021-12-28 02:01:20|333.58|329.48|333.34|329.24|333.59|329.49|333.34|329.24|27
1640656890000|2021-12-28 02:01:30|333.36|329.26|333.32|329.22|333.36|329.26|333.3|329.2|6
1640656900000|2021-12-28 02:01:40|333.31|329.21|333.22|329.12|333.31|329.21|333.22|329.12|9
1640656910000|2021-12-28 02:01:50|333.23|329.13|333.24|329.14|333.31|329.21|333.07|328.97|27
1640656920000|2021-12-28 02:02:00|333.23|329.13|333.46|329.36|333.46|329.36|333.17|329.07|13
1640656930000|2021-12-28 02:02:10|333.52|329.42|333.67|329.57|333.68|329.58|333.52|329.42|16
1640656940000|2021-12-28 02:02:20|333.64|329.54|333.7|329.6|333.79|329.69|333.64|329.54|15
1640656950000|2021-12-28 02:02:30|333.71|329.61|333.78|329.68|333.81|329.71|333.68|329.58|15
1640656960000|2021-12-28 02:02:40|333.77|329.67|333.95|329.85|333.98|329.88|333.71|329.61|15
1640656970000|2021-12-28 02:02:50|333.96|329.86|334.09|329.99|334.18|330.08|333.87|329.77|13
1640656980000|2021-12-28 02:03:00|334.17|330.07|334.24|330.14|334.24|330.14|334.15|330.05|12
1640656990000|2021-12-28 02:03:10|334.22|330.12|334.16|330.06|334.31|330.21|334.16|330.06|11
1640657000000|2021-12-28 02:03:20|334.17|330.07|334.32|330.22|334.33|330.23|334.17|330.07|10
1640657010000|2021-12-28 02:03:30|334.36|330.26|334.35|330.25|334.39|330.29|334.35|330.25|4
1640657020000|2021-12-28 02:03:40|334.42|330.32|334.45|330.35|334.45|330.35|334.41|330.31|3
1640657030000|2021-12-28 02:03:50|334.46|330.36|334.42|330.32|334.55|330.45|334.42|330.32|18
1640657040000|2021-12-28 02:04:00|334.43|330.33|334.23|330.13|334.44|330.34|334.23|330.13|16
1640657050000|2021-12-28 02:04:10|334.24|330.14|334.3|330.2|334.32|330.22|334.24|330.14|11
1640657060000|2021-12-28 02:04:20|334.32|330.22|334.41|330.31|334.41|330.31|334.29|330.19|10
1640657070000|2021-12-28 02:04:30|334.44|330.34|334.67|330.57|334.67|330.57|334.42|330.32|16
1640657080000|2021-12-28 02:04:40|334.61|330.51|334.75|330.65|334.81|330.71|334.61|330.51|26
1640657090000|2021-12-28 02:04:50|334.74|330.64|334.95|330.85|334.95|330.85|334.74|330.64|13
1640657100000|2021-12-28 02:05:00|334.98|330.88|335.29|331.19|335.41|331.31|334.98|330.88|25
1640657110000|2021-12-28 02:05:10|335.3|331.2|335.19|331.09|335.3|331.2|335.13|331.03|17
1640657120000|2021-12-28 02:05:20|335.17|331.07|335.12|331.02|335.22|331.12|335.12|331.02|8
1640657130000|2021-12-28 02:05:30|335.11|331.01|334.71|330.61|335.11|331.01|334.67|330.57|23
1640657140000|2021-12-28 02:05:40|334.7|330.6|334.55|330.45|334.7|330.6|334.54|330.44|9
1640657150000|2021-12-28 02:05:50|334.54|330.44|334.57|330.47|334.57|330.47|334.54|330.44|8
1640657160000|2021-12-28 02:06:00|334.59|330.49|334.81|330.71|334.81|330.71|334.57|330.47|9
1640657170000|2021-12-28 02:06:10|334.83|330.73|334.82|330.72|334.85|330.75|334.82|330.72|7
1640657180000|2021-12-28 02:06:20|334.81|330.71|334.73|330.63|334.82|330.72|334.69|330.59|18
1640657190000|2021-12-28 02:06:30|334.75|330.65|334.81|330.71|334.85|330.75|334.75|330.65|11
1640657200000|2021-12-28 02:06:40|334.8|330.7|334.84|330.74|334.84|330.74|334.79|330.69|10
1640657210000|2021-12-28 02:06:50|334.85|330.75|334.83|330.73|334.91|330.81|334.83|330.73|8
1640657220000|2021-12-28 02:07:00|334.84|330.74|334.91|330.81|334.91|330.81|334.81|330.71|10
1640657230000|2021-12-28 02:07:10|335.01|330.91|335.1|331|335.1|331|335.01|330.91|12
1640657240000|2021-12-28 02:07:20|335.05|330.95|335.03|330.93|335.08|330.98|335.01|330.91|13
1640657250000|2021-12-28 02:07:30|335.01|330.91|334.92|330.82|335.15|331.05|334.92|330.82|18
1640657260000|2021-12-28 02:07:40|334.93|330.83|334.78|330.68|334.93|330.83|334.75|330.65|15
1640657270000|2021-12-28 02:07:50|334.76|330.66|334.78|330.68|334.91|330.81|334.76|330.66|13
1640657280000|2021-12-28 02:08:00|334.76|330.66|334.7|330.6|334.79|330.69|334.68|330.58|14
1640657290000|2021-12-28 02:08:10|334.67|330.57|334.67|330.57|334.7|330.6|334.67|330.57|4
1640657300000|2021-12-28 02:08:20|334.72|330.62|334.44|330.34|334.72|330.62|334.43|330.33|16
1640657310000|2021-12-28 02:08:30|334.47|330.37|334.34|330.24|334.47|330.37|334.24|330.14|22
1640657320000|2021-12-28 02:08:40|334.35|330.25|334.29|330.19|334.44|330.34|334.29|330.19|18
1640657330000|2021-12-28 02:08:50|334.28|330.18|334.22|330.12|334.3|330.2|334.22|330.12|10
1640657340000|2021-12-28 02:09:00|334.21|330.11|334.23|330.13|334.24|330.14|334.2|330.1|15
1640657350000|2021-12-28 02:09:10|334.21|330.11|334.16|330.06|334.21|330.11|334.12|330.02|8
1640657360000|2021-12-28 02:09:20|334.14|330.04|334.26|330.16|334.26|330.16|334.14|330.04|13
1640657370000|2021-12-28 02:09:30|334.25|330.15|334.3|330.2|334.37|330.27|334.24|330.14|19
1640657380000|2021-12-28 02:09:40|334.37|330.27|334.43|330.33|334.43|330.33|334.36|330.26|12
1640657390000|2021-12-28 02:09:50|334.41|330.31|334.35|330.25|334.43|330.33|334.28|330.18|12
1640657400000|2021-12-28 02:10:00|334.34|330.24|334.24|330.14|334.34|330.24|334.2|330.1|13
1640657410000|2021-12-28 02:10:10|334.25|330.15|334.41|330.31|334.43|330.33|334.25|330.15|15
1640657420000|2021-12-28 02:10:20|334.4|330.3|334.35|330.25|334.43|330.33|334.35|330.25|9
1640657430000|2021-12-28 02:10:30|334.34|330.24|334.3|330.2|334.36|330.26|334.27|330.17|15
1640657440000|2021-12-28 02:10:40|334.31|330.21|334.29|330.19|334.31|330.21|334.29|330.19|7
1640657450000|2021-12-28 02:10:50|334.27|330.17|334.21|330.11|334.29|330.19|334.21|330.11|7
1640657460000|2021-12-28 02:11:00|334.19|330.09|334.16|330.06|334.2|330.1|334.12|330.02|5
1640657470000|2021-12-28 02:11:10|334.18|330.08|334.11|330.01|334.18|330.08|334.11|330.01|8
1640657480000|2021-12-28 02:11:20|334.1|330|334.15|330.05|334.15|330.05|334.09|329.99|7
1640657490000|2021-12-28 02:11:30|334.17|330.07|334.15|330.05|334.17|330.07|334.14|330.04|3
1640657500000|2021-12-28 02:11:40|334.17|330.07|334.08|329.98|334.17|330.07|334.08|329.98|4
1640657510000|2021-12-28 02:11:50|334.14|330.04|334.24|330.14|334.26|330.16|334.13|330.03|12
1640657520000|2021-12-28 02:12:00|334.25|330.15|334.29|330.19|334.29|330.19|334.25|330.15|5
1640657530000|2021-12-28 02:12:10|334.28|330.18|334.33|330.23|334.33|330.23|334.25|330.15|16
1640657540000|2021-12-28 02:12:20|334.35|330.25|334.44|330.34|334.45|330.35|334.35|330.25|11
1640657550000|2021-12-28 02:12:30|334.45|330.35|334.54|330.44|334.54|330.44|334.4|330.3|13
1640657560000|2021-12-28 02:12:40|334.57|330.47|334.54|330.44|334.58|330.48|334.51|330.41|14
1640657570000|2021-12-28 02:12:50|334.55|330.45|334.26|330.16|334.56|330.46|334.24|330.14|21
1640657580000|2021-12-28 02:13:00|334.27|330.17|334.09|329.99|334.27|330.17|334.04|329.94|15
1640657590000|2021-12-28 02:13:10|334.07|329.97|334.02|329.92|334.08|329.98|333.95|329.85|18
1640657600000|2021-12-28 02:13:20|334|329.9|333.99|329.89|334.01|329.91|333.98|329.88|11
1640657610000|2021-12-28 02:13:30|333.98|329.88|334.04|329.94|334.04|329.94|333.96|329.86|5
1640657620000|2021-12-28 02:13:40|334.05|329.95|334.05|329.95|334.07|329.97|334.03|329.93|9
1640657630000|2021-12-28 02:13:50|334.02|329.92|333.98|329.88|334.05|329.95|333.93|329.83|10
1640657640000|2021-12-28 02:14:00|334.02|329.92|334.25|330.15|334.32|330.22|334.02|329.92|21
1640657650000|2021-12-28 02:14:10|334.27|330.17|333.97|329.87|334.28|330.18|333.97|329.87|15
1640657660000|2021-12-28 02:14:20|334.03|329.93|334|329.9|334.03|329.93|334|329.9|2
1640657670000|2021-12-28 02:14:30|334.03|329.93|334.3|330.2|334.3|330.2|334.03|329.93|20
1640657680000|2021-12-28 02:14:40|334.22|330.12|334.04|329.94|334.22|330.12|334.02|329.92|23
1640657690000|2021-12-28 02:14:50|334.05|329.95|334.05|329.95|334.08|329.98|334.02|329.92|11
1640657700000|2021-12-28 02:15:00|334.06|329.96|333.98|329.88|334.07|329.97|333.97|329.87|9
1640657710000|2021-12-28 02:15:10|333.99|329.89|333.99|329.89|334.01|329.91|333.99|329.89|6
1640657720000|2021-12-28 02:15:20|334|329.9|333.96|329.86|334.11|330.01|333.96|329.86|19
1640657730000|2021-12-28 02:15:30|333.95|329.85|333.97|329.87|333.98|329.88|333.95|329.85|5
1640657740000|2021-12-28 02:15:40|333.96|329.86|333.97|329.87|333.98|329.88|333.94|329.84|9
1640657750000|2021-12-28 02:15:50|333.96|329.86|333.78|329.68|333.98|329.88|333.74|329.64|14
1640657760000|2021-12-28 02:16:00|333.77|329.67|333.74|329.64|333.77|329.67|333.69|329.59|14
1640657770000|2021-12-28 02:16:10|333.71|329.61|333.68|329.58|333.74|329.64|333.68|329.58|13
1640657780000|2021-12-28 02:16:20|333.67|329.57|333.4|329.3|333.67|329.57|333.4|329.3|23
1640657790000|2021-12-28 02:16:30|333.39|329.29|333.29|329.19|333.39|329.29|333.21|329.11|13
1640657800000|2021-12-28 02:16:40|333.3|329.2|333.36|329.26|333.38|329.28|333.29|329.19|15
1640657810000|2021-12-28 02:16:50|333.35|329.25|333.34|329.24|333.38|329.28|333.29|329.19|17
1640657820000|2021-12-28 02:17:00|333.33|329.23|333.07|328.97|333.33|329.23|333|328.9|25
1640657830000|2021-12-28 02:17:10|333.08|328.98|333.09|328.99|333.13|329.03|333.07|328.97|16
1640657840000|2021-12-28 02:17:20|333.06|328.96|333.17|329.07|333.18|329.08|333.06|328.96|12
1640657850000|2021-12-28 02:17:30|333.16|329.06|333.05|328.95|333.16|329.06|333.05|328.95|15
1640657860000|2021-12-28 02:17:40|333.06|328.96|333.1|329|333.11|329.01|333.05|328.95|8
1640657870000|2021-12-28 02:17:50|333.09|328.99|333.04|328.94|333.11|329.01|333.01|328.91|18
1640657880000|2021-12-28 02:18:00|333.02|328.92|332.75|328.65|333.02|328.92|332.74|328.64|24
1640657890000|2021-12-28 02:18:10|332.72|328.62|332.74|328.64|332.75|328.65|332.72|328.62|6
1640657900000|2021-12-28 02:18:20|332.79|328.69|332.67|328.57|332.8|328.7|332.66|328.56|14
1640657910000|2021-12-28 02:18:30|332.68|328.58|332.67|328.57|332.7|328.6|332.66|328.56|10
1640657920000|2021-12-28 02:18:40|332.64|328.54|332.77|328.67|332.88|328.78|332.64|328.54|17
1640657930000|2021-12-28 02:18:50|332.76|328.66|332.75|328.65|332.78|328.68|332.69|328.59|16
1640657940000|2021-12-28 02:19:00|332.73|328.63|332.77|328.67|332.78|328.68|332.72|328.62|7
1640657950000|2021-12-28 02:19:10|332.78|328.68|332.72|328.62|332.81|328.71|332.65|328.55|13
1640657960000|2021-12-28 02:19:20|332.71|328.61|332.63|328.53|332.71|328.61|332.63|328.53|10
1640657970000|2021-12-28 02:19:30|332.65|328.55|332.54|328.44|332.65|328.55|332.54|328.44|16
1640657980000|2021-12-28 02:19:40|332.53|328.43|332.42|328.32|332.54|328.44|332.41|328.31|19
1640657990000|2021-12-28 02:19:50|332.41|328.31|332.17|328.07|332.42|328.32|332.17|328.07|28
1640658000000|2021-12-28 02:20:00|332.16|328.06|332.14|328.04|332.18|328.08|332.14|328.04|12
1640658010000|2021-12-28 02:20:10|332.13|328.03|331.69|327.59|332.13|328.03|331.66|327.56|18
1640658020000|2021-12-28 02:20:20|331.72|327.62|331.66|327.56|331.81|327.71|331.65|327.55|28
1640658030000|2021-12-28 02:20:30|331.65|327.55|331.79|327.69|331.81|327.71|331.65|327.55|12
1640658040000|2021-12-28 02:20:40|331.87|327.77|332.07|327.97|332.18|328.08|331.87|327.77|18
1640658050000|2021-12-28 02:20:50|332.08|327.98|332.05|327.95|332.09|327.99|332.04|327.94|12
1640658060000|2021-12-28 02:21:00|332.03|327.93|332.01|327.91|332.04|327.94|332.01|327.91|12
1640658070000|2021-12-28 02:21:10|332.02|327.92|331.96|327.86|332.1|328|331.95|327.85|18
1640658080000|2021-12-28 02:21:20|331.97|327.87|332.04|327.94|332.08|327.98|331.97|327.87|16
1640658090000|2021-12-28 02:21:30|332.08|327.98|332.31|328.21|332.31|328.21|332.05|327.95|20
1640658100000|2021-12-28 02:21:40|332.32|328.22|332.33|328.23|332.36|328.26|332.32|328.22|9
1640658110000|2021-12-28 02:21:50|332.34|328.24|332.31|328.21|332.34|328.24|332.31|328.21|6
1640658120000|2021-12-28 02:22:00|332.32|328.22|332.44|328.34|332.44|328.34|332.32|328.22|9
1640658130000|2021-12-28 02:22:10|332.43|328.33|332.58|328.48|332.58|328.48|332.41|328.31|10
1640658140000|2021-12-28 02:22:20|332.56|328.46|332.6|328.5|332.66|328.56|332.56|328.46|16
1640658150000|2021-12-28 02:22:30|332.61|328.51|332.47|328.37|332.61|328.51|332.43|328.33|17
1640658160000|2021-12-28 02:22:40|332.46|328.36|332.42|328.32|332.47|328.37|332.36|328.26|16
1640658170000|2021-12-28 02:22:50|332.46|328.36|332.9|328.8|333.01|328.91|332.46|328.36|20
1640658180000|2021-12-28 02:23:00|332.91|328.81|332.81|328.71|332.91|328.81|332.77|328.67|13
1640658190000|2021-12-28 02:23:10|332.78|328.68|332.89|328.79|332.9|328.8|332.77|328.67|7
1640658200000|2021-12-28 02:23:20|332.9|328.8|332.85|328.75|332.9|328.8|332.82|328.72|5
1640658210000|2021-12-28 02:23:30|332.94|328.84|332.9|328.8|333.04|328.94|332.9|328.8|13
1640658220000|2021-12-28 02:23:40|332.88|328.78|332.82|328.72|332.88|328.78|332.79|328.69|12
1640658230000|2021-12-28 02:23:50|332.79|328.69|332.66|328.56|332.79|328.69|332.62|328.52|9
1640658240000|2021-12-28 02:24:00|332.65|328.55|332.54|328.44|332.65|328.55|332.53|328.43|19
1640658250000|2021-12-28 02:24:10|332.45|328.35|332.9|328.8|332.9|328.8|332.45|328.35|23
1640658260000|2021-12-28 02:24:20|332.91|328.81|333.05|328.95|333.06|328.96|332.91|328.81|12
1640658270000|2021-12-28 02:24:30|333.08|328.98|333.31|329.21|333.34|329.24|333.06|328.96|19
1640658280000|2021-12-28 02:24:40|333.32|329.22|333.3|329.2|333.33|329.23|333.27|329.17|15
1640658290000|2021-12-28 02:24:50|333.29|329.19|333.21|329.11|333.3|329.2|333.21|329.11|15
1640658300000|2021-12-28 02:25:00|333.2|329.1|333.11|329.01|333.25|329.15|333.11|329.01|21
1640658310000|2021-12-28 02:25:10|333.14|329.04|333.09|328.99|333.14|329.04|333.08|328.98|5
1640658320000|2021-12-28 02:25:20|333.01|328.91|332.9|328.8|333.01|328.91|332.86|328.76|12
1640658330000|2021-12-28 02:25:30|332.88|328.78|333|328.9|333|328.9|332.87|328.77|7
1640658340000|2021-12-28 02:25:40|333.06|328.96|333.32|329.22|333.34|329.24|333.06|328.96|13
1640658350000|2021-12-28 02:25:50|333.33|329.23|333.34|329.24|333.35|329.25|333.31|329.21|6
1640658360000|2021-12-28 02:26:00|333.31|329.21|333.47|329.37|333.53|329.43|333.31|329.21|14
1640658370000|2021-12-28 02:26:10|333.46|329.36|333.64|329.54|333.65|329.55|333.43|329.33|12
1640658380000|2021-12-28 02:26:20|333.67|329.57|333.65|329.55|333.67|329.57|333.63|329.53|6
1640658390000|2021-12-28 02:26:30|333.6|329.5|333.37|329.27|333.64|329.54|333.35|329.25|20
1640658400000|2021-12-28 02:26:40|333.38|329.28|333.42|329.32|333.42|329.32|333.35|329.25|7
1640658410000|2021-12-28 02:26:50|333.48|329.38|333.54|329.44|333.56|329.46|333.47|329.37|13
1640658420000|2021-12-28 02:27:00|333.56|329.46|333.55|329.45|333.58|329.48|333.55|329.45|5
1640658430000|2021-12-28 02:27:10|333.57|329.47|333.47|329.37|333.58|329.48|333.46|329.36|13
1640658440000|2021-12-28 02:27:20|333.48|329.38|333.43|329.33|333.48|329.38|333.42|329.32|12
1640658450000|2021-12-28 02:27:30|333.4|329.3|333.11|329.01|333.4|329.3|333.08|328.98|17
1640658460000|2021-12-28 02:27:40|333.1|329|333.1|329|333.11|329.01|333.1|329|7
1640658470000|2021-12-28 02:27:50|333.09|328.99|333.13|329.03|333.14|329.04|333.09|328.99|6
1640658480000|2021-12-28 02:28:00|333.15|329.05|333.15|329.05|333.15|329.05|333.15|329.05|1
1640658490000|2021-12-28 02:28:10|333.14|329.04|333.12|329.02|333.14|329.04|333.12|329.02|3
1640658500000|2021-12-28 02:28:20|333.13|329.03|333.12|329.02|333.13|329.03|333.12|329.02|4
1640658510000|2021-12-28 02:28:30|333.11|329.01|333.12|329.02|333.12|329.02|333.11|329.01|2
1640658520000|2021-12-28 02:28:40|333.14|329.04|333.44|329.34|333.45|329.35|333.14|329.04|16
1640658530000|2021-12-28 02:28:50|333.45|329.35|333.55|329.45|333.55|329.45|333.44|329.34|10
1640658540000|2021-12-28 02:29:00|333.54|329.44|333.65|329.55|333.65|329.55|333.54|329.44|8
1640658550000|2021-12-28 02:29:10|333.64|329.54|333.68|329.58|333.73|329.63|333.64|329.54|9
1640658560000|2021-12-28 02:29:20|333.69|329.59|333.92|329.82|333.95|329.85|333.69|329.59|10
1640658570000|2021-12-28 02:29:30|333.9|329.8|334.02|329.92|334.02|329.92|333.9|329.8|11
1640658580000|2021-12-28 02:29:40|334.01|329.91|333.99|329.89|334.02|329.92|333.99|329.89|9
1640658590000|2021-12-28 02:29:50|334|329.9|333.99|329.89|334|329.9|333.96|329.86|3
1640658600000|2021-12-28 02:30:00|333.97|329.87|334.01|329.91|334.01|329.91|333.95|329.85|9
1640658610000|2021-12-28 02:30:10|334.02|329.92|333.87|329.77|334.02|329.92|333.84|329.74|12
1640658620000|2021-12-28 02:30:20|333.83|329.73|333.5|329.4|333.85|329.75|333.49|329.39|22
1640658630000|2021-12-28 02:30:30|333.49|329.39|333.32|329.22|333.49|329.39|333.29|329.19|16
1640658640000|2021-12-28 02:30:40|333.35|329.25|333.32|329.22|333.37|329.27|333.3|329.2|10
1640658650000|2021-12-28 02:30:50|333.33|329.23|333.37|329.27|333.38|329.28|333.27|329.17|13
1640658660000|2021-12-28 02:31:00|333.35|329.25|333.45|329.35|333.45|329.35|333.35|329.25|12
1640658670000|2021-12-28 02:31:10|333.46|329.36|333.44|329.34|333.53|329.43|333.36|329.26|19
1640658680000|2021-12-28 02:31:20|333.43|329.33|333.49|329.39|333.49|329.39|333.43|329.33|9
1640658690000|2021-12-28 02:31:30|333.48|329.38|333.35|329.25|333.49|329.39|333.35|329.25|15
1640658700000|2021-12-28 02:31:40|333.36|329.26|333.23|329.13|333.37|329.27|333.22|329.12|15
1640658710000|2021-12-28 02:31:50|333.22|329.12|333.18|329.08|333.23|329.13|333.14|329.04|14
1640658720000|2021-12-28 02:32:00|333.21|329.11|333.15|329.05|333.21|329.11|333.11|329.01|10
1640658730000|2021-12-28 02:32:10|333.18|329.08|333.06|328.96|333.18|329.08|333.06|328.96|13
1640658740000|2021-12-28 02:32:20|333.03|328.93|333.07|328.97|333.07|328.97|333.03|328.93|9
1640658750000|2021-12-28 02:32:30|333.05|328.95|333.03|328.93|333.05|328.95|332.95|328.85|10
1640658760000|2021-12-28 02:32:40|333.04|328.94|333.21|329.11|333.23|329.13|333.04|328.94|21
1640658770000|2021-12-28 02:32:50|333.19|329.09|333.13|329.03|333.19|329.09|333.11|329.01|9
1640658780000|2021-12-28 02:33:00|333.12|329.02|333.13|329.03|333.14|329.04|333.09|328.99|7
1640658790000|2021-12-28 02:33:10|333.2|329.1|333.35|329.25|333.37|329.27|333.17|329.07|20
1640658800000|2021-12-28 02:33:20|333.33|329.23|333.32|329.22|333.4|329.3|333.28|329.18|19
1640658810000|2021-12-28 02:33:30|333.33|329.23|333.34|329.24|333.38|329.28|333.32|329.22|11
1640658820000|2021-12-28 02:33:40|333.37|329.27|333.29|329.19|333.37|329.27|333.21|329.11|11
1640658830000|2021-12-28 02:33:50|333.28|329.18|333.19|329.09|333.28|329.18|333.19|329.09|8
1640658840000|2021-12-28 02:34:00|333.17|329.07|333.11|329.01|333.19|329.09|333.02|328.92|24
1640658850000|2021-12-28 02:34:10|333.12|329.02|333.09|328.99|333.12|329.02|333.09|328.99|8
1640658860000|2021-12-28 02:34:20|333.12|329.02|333.06|328.96|333.12|329.02|333.02|328.92|15
1640658870000|2021-12-28 02:34:30|333.04|328.94|332.64|328.54|333.04|328.94|332.63|328.53|23
1640658880000|2021-12-28 02:34:40|332.69|328.59|332.54|328.44|332.77|328.67|332.54|328.44|16
1640658890000|2021-12-28 02:34:50|332.53|328.43|332.46|328.36|332.54|328.44|332.42|328.32|16
1640658900000|2021-12-28 02:35:00|332.45|328.35|332.57|328.47|332.6|328.5|332.39|328.29|18
1640658910000|2021-12-28 02:35:10|332.63|328.53|332.68|328.58|332.7|328.6|332.63|328.53|12
1640658920000|2021-12-28 02:35:20|332.61|328.51|332.53|328.43|332.69|328.59|332.53|328.43|11
1640658930000|2021-12-28 02:35:30|332.62|328.52|332.48|328.38|332.65|328.55|332.48|328.38|9
1640658940000|2021-12-28 02:35:40|332.47|328.37|332.45|328.35|332.47|328.37|332.45|328.35|3
1640658950000|2021-12-28 02:35:50|332.46|328.36|332.51|328.41|332.54|328.44|332.45|328.35|10
1640658960000|2021-12-28 02:36:00|332.53|328.43|332.65|328.55|332.65|328.55|332.45|328.35|15
1640658970000|2021-12-28 02:36:10|332.72|328.62|332.87|328.77|332.88|328.78|332.72|328.62|14
1640658980000|2021-12-28 02:36:20|332.85|328.75|332.85|328.75|332.89|328.79|332.8|328.7|10
1640658990000|2021-12-28 02:36:30|332.86|328.76|332.86|328.76|332.87|328.77|332.83|328.73|5
1640659000000|2021-12-28 02:36:40|332.85|328.75|332.85|328.75|332.85|328.75|332.85|328.75|1
1640659010000|2021-12-28 02:36:50|332.9|328.8|333.11|329.01|333.13|329.03|332.9|328.8|10
1640659020000|2021-12-28 02:37:00|333.1|329|333.03|328.93|333.2|329.1|333.02|328.92|16
1640659030000|2021-12-28 02:37:10|333.07|328.97|333.08|328.98|333.09|328.99|333.06|328.96|5
1640659040000|2021-12-28 02:37:20|333.07|328.97|332.86|328.76|333.07|328.97|332.82|328.72|15
1640659050000|2021-12-28 02:37:30|332.87|328.77|332.92|328.82|332.92|328.82|332.82|328.72|12
1640659060000|2021-12-28 02:37:40|332.91|328.81|333.15|329.05|333.15|329.05|332.91|328.81|7
1640659070000|2021-12-28 02:37:50|333.19|329.09|333.31|329.21|333.33|329.23|333.13|329.03|11
1640659080000|2021-12-28 02:38:00|333.3|329.2|333.38|329.28|333.47|329.37|333.3|329.2|16
1640659090000|2021-12-28 02:38:10|333.37|329.27|333.32|329.22|333.4|329.3|333.29|329.19|19
1640659100000|2021-12-28 02:38:20|333.37|329.27|333.37|329.27|333.4|329.3|333.36|329.26|8
1640659110000|2021-12-28 02:38:30|333.33|329.23|333.54|329.44|333.55|329.45|333.33|329.23|14
1640659120000|2021-12-28 02:38:40|333.53|329.43|333.57|329.47|333.57|329.47|333.53|329.43|4
1640659130000|2021-12-28 02:38:50|333.56|329.46|333.45|329.35|333.56|329.46|333.45|329.35|11
1640659140000|2021-12-28 02:39:00|333.46|329.36|333.56|329.46|333.58|329.48|333.45|329.35|16
1640659150000|2021-12-28 02:39:10|333.55|329.45|333.64|329.54|333.64|329.54|333.55|329.45|10
1640659160000|2021-12-28 02:39:20|333.67|329.57|333.55|329.45|333.67|329.57|333.52|329.42|11
1640659170000|2021-12-28 02:39:30|333.53|329.43|333.55|329.45|333.55|329.45|333.49|329.39|8
1640659180000|2021-12-28 02:39:40|333.61|329.51|333.57|329.47|333.67|329.57|333.57|329.47|16
1640659190000|2021-12-28 02:39:50|333.58|329.48|333.61|329.51|333.71|329.61|333.58|329.48|14
1640659200000|2021-12-28 02:40:00|333.62|329.52|333.62|329.52|333.63|329.53|333.36|329.26|22
1640659210000|2021-12-28 02:40:10|333.63|329.53|333.68|329.58|333.69|329.59|333.62|329.52|6
1640659220000|2021-12-28 02:40:20|333.66|329.56|333.63|329.53|333.7|329.6|333.63|329.53|9
1640659230000|2021-12-28 02:40:30|333.64|329.54|333.64|329.54|333.64|329.54|333.63|329.53|5
1640659240000|2021-12-28 02:40:40|333.63|329.53|333.61|329.51|333.71|329.61|333.6|329.5|17
1640659250000|2021-12-28 02:40:50|333.57|329.47|333.58|329.48|333.58|329.48|333.52|329.42|6
1640659260000|2021-12-28 02:41:00|333.54|329.44|333.16|329.06|333.54|329.44|333.16|329.06|19
1640659270000|2021-12-28 02:41:10|333.17|329.07|333.34|329.24|333.35|329.25|333.16|329.06|17
1640659280000|2021-12-28 02:41:20|333.38|329.28|333.44|329.34|333.48|329.38|333.37|329.27|10
1640659290000|2021-12-28 02:41:30|333.42|329.32|333.4|329.3|333.43|329.33|333.4|329.3|4
1640659300000|2021-12-28 02:41:40|333.39|329.29|333.34|329.24|333.39|329.29|333.28|329.18|11
1640659310000|2021-12-28 02:41:50|333.26|329.16|333.38|329.28|333.38|329.28|333.25|329.15|7
1640659320000|2021-12-28 02:42:00|333.41|329.31|333.38|329.28|333.42|329.32|333.36|329.26|5
1640659330000|2021-12-28 02:42:10|333.37|329.27|333.27|329.17|333.38|329.28|333.26|329.16|12
1640659340000|2021-12-28 02:42:20|333.28|329.18|333.27|329.17|333.32|329.22|333.26|329.16|7
1640659350000|2021-12-28 02:42:30|333.25|329.15|333.43|329.33|333.44|329.34|333.25|329.15|14
1640659360000|2021-12-28 02:42:40|333.46|329.36|333.45|329.35|333.52|329.42|333.42|329.32|16
1640659370000|2021-12-28 02:42:50|333.46|329.36|333.34|329.24|333.49|329.39|333.34|329.24|10
1640659380000|2021-12-28 02:43:00|333.29|329.19|333.36|329.26|333.46|329.36|333.26|329.16|20
1640659390000|2021-12-28 02:43:10|333.31|329.21|333.44|329.34|333.44|329.34|333.31|329.21|8
1640659400000|2021-12-28 02:43:20|333.47|329.37|333.45|329.35|333.53|329.43|333.43|329.33|16
1640659410000|2021-12-28 02:43:30|333.4|329.3|333.44|329.34|333.44|329.34|333.38|329.28|7
1640659420000|2021-12-28 02:43:40|333.4|329.3|333.32|329.22|333.41|329.31|333.23|329.13|23
1640659430000|2021-12-28 02:43:50|333.34|329.24|333.64|329.54|333.64|329.54|333.34|329.24|22
1640659440000|2021-12-28 02:44:00|333.63|329.53|333.64|329.54|333.66|329.56|333.58|329.48|18
1640659450000|2021-12-28 02:44:10|333.67|329.57|333.55|329.45|333.68|329.58|333.55|329.45|9
1640659460000|2021-12-28 02:44:20|333.54|329.44|333.54|329.44|333.54|329.44|333.54|329.44|1
1640659470000|2021-12-28 02:44:30|333.57|329.47|333.38|329.28|333.65|329.55|333.38|329.28|11
1640659480000|2021-12-28 02:44:40|333.4|329.3|333.23|329.13|333.4|329.3|333.18|329.08|21
1640659490000|2021-12-28 02:44:50|333.24|329.14|333.15|329.05|333.26|329.16|333.15|329.05|12
1640659500000|2021-12-28 02:45:00|333.19|329.09|333.36|329.26|333.38|329.28|333.19|329.09|18
1640659510000|2021-12-28 02:45:10|333.35|329.25|333.34|329.24|333.37|329.27|333.31|329.21|15
1640659520000|2021-12-28 02:45:20|333.29|329.19|333.17|329.07|333.29|329.19|333.17|329.07|13
1640659530000|2021-12-28 02:45:30|333.16|329.06|333.21|329.11|333.21|329.11|333.12|329.02|13
1640659540000|2021-12-28 02:45:40|333.2|329.1|333.21|329.11|333.25|329.15|333.2|329.1|6
1640659550000|2021-12-28 02:45:50|333.24|329.14|332.83|328.73|333.25|329.15|332.81|328.71|19
1640659560000|2021-12-28 02:46:00|332.82|328.72|332.71|328.61|332.82|328.72|332.71|328.61|7
1640659570000|2021-12-28 02:46:10|332.66|328.56|332.72|328.62|332.75|328.65|332.66|328.56|15
1640659580000|2021-12-28 02:46:20|332.71|328.61|332.76|328.66|332.82|328.72|332.7|328.6|17
1640659590000|2021-12-28 02:46:30|332.78|328.68|332.76|328.66|332.78|328.68|332.73|328.63|10
1640659600000|2021-12-28 02:46:40|332.71|328.61|332.7|328.6|332.76|328.66|332.7|328.6|10
1640659610000|2021-12-28 02:46:50|332.66|328.56|332.61|328.51|332.66|328.56|332.6|328.5|9
1640659620000|2021-12-28 02:47:00|332.6|328.5|332.61|328.51|332.65|328.55|332.54|328.44|14
1640659630000|2021-12-28 02:47:10|332.6|328.5|332.65|328.55|332.65|328.55|332.6|328.5|6
1640659640000|2021-12-28 02:47:20|332.64|328.54|332.63|328.53|332.64|328.54|332.57|328.47|8
1640659650000|2021-12-28 02:47:30|332.65|328.55|332.82|328.72|332.83|328.73|332.59|328.49|15
1640659660000|2021-12-28 02:47:40|332.83|328.73|332.85|328.75|332.91|328.81|332.81|328.71|11
1640659670000|2021-12-28 02:47:50|332.86|328.76|332.9|328.8|332.9|328.8|332.82|328.72|12
1640659680000|2021-12-28 02:48:00|332.91|328.81|332.78|328.68|332.91|328.81|332.78|328.68|15
1640659690000|2021-12-28 02:48:10|332.79|328.69|332.86|328.76|332.86|328.76|332.77|328.67|8
1640659700000|2021-12-28 02:48:20|332.85|328.75|332.88|328.78|332.9|328.8|332.85|328.75|6
1640659710000|2021-12-28 02:48:30|332.87|328.77|332.79|328.69|332.89|328.79|332.76|328.66|14
1640659720000|2021-12-28 02:48:40|332.83|328.73|332.61|328.51|332.83|328.73|332.61|328.51|10
1640659730000|2021-12-28 02:48:50|332.59|328.49|332.03|327.93|332.63|328.53|332.03|327.93|21
1640659740000|2021-12-28 02:49:00|331.98|327.88|332.28|328.18|332.28|328.18|331.98|327.88|26
1640659750000|2021-12-28 02:49:10|332.27|328.17|332.32|328.22|332.39|328.29|332.25|328.15|19
1640659760000|2021-12-28 02:49:20|332.31|328.21|332.28|328.18|332.35|328.25|332.28|328.18|14
1640659770000|2021-12-28 02:49:30|332.4|328.3|332.61|328.51|332.61|328.51|332.4|328.3|21
1640659780000|2021-12-28 02:49:40|332.65|328.55|332.47|328.37|332.69|328.59|332.47|328.37|27
1640659790000|2021-12-28 02:49:50|332.48|328.38|332.4|328.3|332.48|328.38|332.4|328.3|20
1640659800000|2021-12-28 02:50:00|332.45|328.35|332.54|328.44|332.54|328.44|332.38|328.28|13
1640659810000|2021-12-28 02:50:10|332.53|328.43|332.53|328.43|332.57|328.47|332.52|328.42|6
1640659820000|2021-12-28 02:50:20|332.54|328.44|332.6|328.5|332.66|328.56|332.54|328.44|11
1640659830000|2021-12-28 02:50:30|332.59|328.49|332.38|328.28|332.59|328.49|332.36|328.26|16
1640659840000|2021-12-28 02:50:40|332.37|328.27|332.26|328.16|332.39|328.29|332.26|328.16|21
1640659850000|2021-12-28 02:50:50|332.28|328.18|332.31|328.21|332.31|328.21|332.27|328.17|11
1640659860000|2021-12-28 02:51:00|332.3|328.2|332.17|328.07|332.32|328.22|332.17|328.07|18
1640659870000|2021-12-28 02:51:10|332.19|328.09|332.2|328.1|332.23|328.13|332.19|328.09|5
1640659880000|2021-12-28 02:51:20|332.21|328.11|332.32|328.22|332.32|328.22|332.2|328.1|25
1640659890000|2021-12-28 02:51:30|332.3|328.2|332.38|328.28|332.38|328.28|332.3|328.2|7
1640659900000|2021-12-28 02:51:40|332.39|328.29|332.45|328.35|332.48|328.38|332.39|328.29|13
1640659910000|2021-12-28 02:51:50|332.47|328.37|332.46|328.36|332.48|328.38|332.46|328.36|4
1640659920000|2021-12-28 02:52:00|332.47|328.37|332.51|328.41|332.51|328.41|332.47|328.37|11
1640659930000|2021-12-28 02:52:10|332.52|328.42|332.39|328.29|332.56|328.46|332.39|328.29|13
1640659940000|2021-12-28 02:52:20|332.41|328.31|332.45|328.35|332.45|328.35|332.38|328.28|11
1640659950000|2021-12-28 02:52:30|332.44|328.34|332.4|328.3|332.44|328.34|332.37|328.27|6
1640659960000|2021-12-28 02:52:40|332.41|328.31|332.47|328.37|332.51|328.41|332.41|328.31|12
1640659970000|2021-12-28 02:52:50|332.46|328.36|332.48|328.38|332.51|328.41|332.42|328.32|24
1640659980000|2021-12-28 02:53:00|332.5|328.4|332.49|328.39|332.5|328.4|332.43|328.33|19
1640659990000|2021-12-28 02:53:10|332.48|328.38|332.47|328.37|332.49|328.39|332.47|328.37|5
1640660000000|2021-12-28 02:53:20|332.46|328.36|332.49|328.39|332.59|328.49|332.46|328.36|17
1640660010000|2021-12-28 02:53:30|332.5|328.4|332.47|328.37|332.51|328.41|332.47|328.37|6
1640660020000|2021-12-28 02:53:40|332.44|328.34|332.57|328.47|332.61|328.51|332.44|328.34|18
1640660030000|2021-12-28 02:53:50|332.58|328.48|332.59|328.49|332.6|328.5|332.53|328.43|18
1640660040000|2021-12-28 02:54:00|332.6|328.5|332.54|328.44|332.62|328.52|332.52|328.42|12
1640660050000|2021-12-28 02:54:10|332.55|328.45|332.56|328.46|332.57|328.47|332.54|328.44|5
1640660060000|2021-12-28 02:54:20|332.55|328.45|332.68|328.58|332.68|328.58|332.55|328.45|9
1640660070000|2021-12-28 02:54:30|332.7|328.6|332.65|328.55|332.7|328.6|332.64|328.54|9
1640660080000|2021-12-28 02:54:40|332.68|328.58|332.66|328.56|332.68|328.58|332.63|328.53|11
1640660090000|2021-12-28 02:54:50|332.65|328.55|332.63|328.53|332.66|328.56|332.63|328.53|7
1640660100000|2021-12-28 02:55:00|332.64|328.54|332.71|328.61|332.71|328.61|332.63|328.53|8
1640660110000|2021-12-28 02:55:10|332.73|328.63|333.1|329|333.13|329.03|332.72|328.62|21
1640660120000|2021-12-28 02:55:20|333.09|328.99|333.08|328.98|333.09|328.99|333.05|328.95|5
1640660130000|2021-12-28 02:55:30|333.06|328.96|333.08|328.98|333.12|329.02|333.01|328.91|5
1640660140000|2021-12-28 02:55:40|333.1|329|333.14|329.04|333.14|329.04|333.07|328.97|3
1640660150000|2021-12-28 02:55:50|333.13|329.03|333.13|329.03|333.19|329.09|333.13|329.03|6
1640660160000|2021-12-28 02:56:00|333.17|329.07|333.13|329.03|333.17|329.07|333.13|329.03|2
1640660170000|2021-12-28 02:56:10|333.12|329.02|333.03|328.93|333.15|329.05|333.03|328.93|17
1640660180000|2021-12-28 02:56:20|333.11|329.01|333.21|329.11|333.21|329.11|333.11|329.01|5
1640660190000|2021-12-28 02:56:30|333.2|329.1|333.21|329.11|333.32|329.22|333.2|329.1|8
1640660200000|2021-12-28 02:56:40|333.22|329.12|333.23|329.13|333.26|329.16|333.22|329.12|7
1640660210000|2021-12-28 02:56:50|333.22|329.12|333.22|329.12|333.24|329.14|333.22|329.12|5
1640660220000|2021-12-28 02:57:00|333.21|329.11|333.23|329.13|333.23|329.13|333.21|329.11|3
1640660230000|2021-12-28 02:57:10|333.22|329.12|333.23|329.13|333.24|329.14|333.22|329.12|3
1640660240000|2021-12-28 02:57:20|333.22|329.12|333.23|329.13|333.24|329.14|333.2|329.1|6
1640660250000|2021-12-28 02:57:30|333.22|329.12|333.16|329.06|333.24|329.14|333.16|329.06|8
1640660260000|2021-12-28 02:57:40|333.17|329.07|333.16|329.06|333.17|329.07|333.16|329.06|2
1640660270000|2021-12-28 02:57:50|333.14|329.04|333.17|329.07|333.17|329.07|333.14|329.04|2
1640660280000|2021-12-28 02:58:00|333.18|329.08|333.19|329.09|333.19|329.09|333.18|329.08|2
1640660290000|2021-12-28 02:58:10|333.2|329.1|333.42|329.32|333.45|329.35|333.2|329.1|13
1640660300000|2021-12-28 02:58:20|333.43|329.33|333.43|329.33|333.46|329.36|333.42|329.32|6
1640660310000|2021-12-28 02:58:30|333.42|329.32|333.36|329.26|333.43|329.33|333.34|329.24|9
1640660320000|2021-12-28 02:58:40|333.38|329.28|333.26|329.16|333.38|329.28|333.26|329.16|7
1640660330000|2021-12-28 02:58:50|333.28|329.18|333.33|329.23|333.33|329.23|333.26|329.16|8
1640660340000|2021-12-28 02:59:00|333.32|329.22|333.25|329.15|333.32|329.22|333.25|329.15|4
1640660350000|2021-12-28 02:59:10|333.26|329.16|333.26|329.16|333.26|329.16|333.26|329.16|1
1640660360000|2021-12-28 02:59:20|333.27|329.17|333.25|329.15|333.27|329.17|333.25|329.15|6
1640660370000|2021-12-28 02:59:30|333.26|329.16|333.17|329.07|333.26|329.16|333.17|329.07|7
1640660380000|2021-12-28 02:59:40|333.16|329.06|333.02|328.92|333.19|329.09|333.02|328.92|14
1640660390000|2021-12-28 02:59:50|333.04|328.94|333.09|328.99|333.12|329.02|333|328.9|16
1640660400000|2021-12-28 03:00:00|333.11|329.01|333|328.9|333.13|329.03|333|328.9|9
1640660410000|2021-12-28 03:00:10|332.94|328.84|332.79|328.69|332.94|328.84|332.77|328.67|12
1640660420000|2021-12-28 03:00:20|332.8|328.7|332.79|328.69|332.8|328.7|332.79|328.69|2
1640660430000|2021-12-28 03:00:30|332.76|328.66|332.72|328.62|332.79|328.69|332.7|328.6|12
1640660440000|2021-12-28 03:00:40|332.73|328.63|332.7|328.6|332.74|328.64|332.68|328.58|10
1640660450000|2021-12-28 03:00:50|332.72|328.62|332.42|328.32|332.72|328.62|332.42|328.32|13
1640660460000|2021-12-28 03:01:00|332.52|328.42|332.52|328.42|332.52|328.42|332.41|328.31|8
1640660470000|2021-12-28 03:01:10|332.55|328.45|332.57|328.47|332.6|328.5|332.55|328.45|9
1640660480000|2021-12-28 03:01:20|332.56|328.46|332.7|328.6|332.72|328.62|332.56|328.46|11
1640660490000|2021-12-28 03:01:30|332.69|328.59|332.58|328.48|332.69|328.59|332.57|328.47|10
1640660500000|2021-12-28 03:01:40|332.59|328.49|332.58|328.48|332.64|328.54|332.58|328.48|10
1640660510000|2021-12-28 03:01:50|332.59|328.49|332.62|328.52|332.62|328.52|332.58|328.48|8
1640660520000|2021-12-28 03:02:00|332.58|328.48|332.57|328.47|332.6|328.5|332.52|328.42|7
1640660530000|2021-12-28 03:02:10|332.53|328.43|332.56|328.46|332.6|328.5|332.51|328.41|12
1640660540000|2021-12-28 03:02:20|332.57|328.47|332.52|328.42|332.57|328.47|332.51|328.41|6
1640660550000|2021-12-28 03:02:30|332.53|328.43|332.57|328.47|332.6|328.5|332.53|328.43|13
1640660560000|2021-12-28 03:02:40|332.58|328.48|332.65|328.55|332.68|328.58|332.54|328.44|13
1640660570000|2021-12-28 03:02:50|332.66|328.56|332.69|328.59|332.73|328.63|332.63|328.53|13
1640660580000|2021-12-28 03:03:00|332.7|328.6|332.68|328.58|332.73|328.63|332.64|328.54|14
1640660590000|2021-12-28 03:03:10|332.66|328.56|332.69|328.59|332.71|328.61|332.61|328.51|15
1640660600000|2021-12-28 03:03:20|332.68|328.58|332.53|328.43|332.71|328.61|332.51|328.41|15
1640660610000|2021-12-28 03:03:30|332.52|328.42|332.56|328.46|332.56|328.46|332.46|328.36|11
1640660620000|2021-12-28 03:03:40|332.55|328.45|332.47|328.37|332.55|328.45|332.46|328.36|10
1640660630000|2021-12-28 03:03:50|332.49|328.39|332.52|328.42|332.57|328.47|332.49|328.39|11
1640660640000|2021-12-28 03:04:00|332.56|328.46|332.56|328.46|332.61|328.51|332.51|328.41|14
1640660650000|2021-12-28 03:04:10|332.55|328.45|332.51|328.41|332.57|328.47|332.46|328.36|19
1640660660000|2021-12-28 03:04:20|332.57|328.47|332.4|328.3|332.57|328.47|332.3|328.2|16
1640660670000|2021-12-28 03:04:30|332.41|328.31|332.45|328.35|332.49|328.39|332.39|328.29|10
1640660680000|2021-12-28 03:04:40|332.46|328.36|332.45|328.35|332.46|328.36|332.45|328.35|4
1640660690000|2021-12-28 03:04:50|332.44|328.34|332.43|328.33|332.46|328.36|332.43|328.33|9
1640660700000|2021-12-28 03:05:00|332.44|328.34|332.47|328.37|332.49|328.39|332.37|328.27|14
1640660710000|2021-12-28 03:05:10|332.54|328.44|332.73|328.63|332.73|328.63|332.47|328.37|19
1640660720000|2021-12-28 03:05:20|332.75|328.65|332.78|328.68|332.95|328.85|332.75|328.65|19
1640660730000|2021-12-28 03:05:30|332.76|328.66|332.64|328.54|332.76|328.66|332.64|328.54|6
1640660740000|2021-12-28 03:05:40|332.74|328.64|332.48|328.38|332.74|328.64|332.48|328.38|19
1640660750000|2021-12-28 03:05:50|332.47|328.37|332.5|328.4|332.52|328.42|332.44|328.34|11
1640660760000|2021-12-28 03:06:00|332.53|328.43|332.47|328.37|332.53|328.43|332.47|328.37|5
1640660770000|2021-12-28 03:06:10|332.5|328.4|332.48|328.38|332.52|328.42|332.45|328.35|12
1640660780000|2021-12-28 03:06:20|332.49|328.39|332.47|328.37|332.49|328.39|332.29|328.19|21
1640660790000|2021-12-28 03:06:30|332.44|328.34|332.29|328.19|332.44|328.34|332.28|328.18|12
1640660800000|2021-12-28 03:06:40|332.28|328.18|332.24|328.14|332.28|328.18|332.17|328.07|10
1640660810000|2021-12-28 03:06:50|332.25|328.15|332.23|328.13|332.25|328.15|332.1|328|14
1640660820000|2021-12-28 03:07:00|332.22|328.12|332.21|328.11|332.25|328.15|332.17|328.07|11
1640660830000|2021-12-28 03:07:10|332.22|328.12|332.16|328.06|332.23|328.13|332.11|328.01|11
1640660840000|2021-12-28 03:07:20|332.15|328.05|332.19|328.09|332.19|328.09|332.11|328.01|16
1640660850000|2021-12-28 03:07:30|332.2|328.1|332.16|328.06|332.2|328.1|332.15|328.05|10
1640660860000|2021-12-28 03:07:40|332.15|328.05|332.17|328.07|332.17|328.07|332.15|328.05|5
1640660870000|2021-12-28 03:07:50|332.18|328.08|332.39|328.29|332.39|328.29|332.18|328.08|19
1640660880000|2021-12-28 03:08:00|332.36|328.26|332.28|328.18|332.37|328.27|332.26|328.16|20
1640660890000|2021-12-28 03:08:10|332.29|328.19|332.29|328.19|332.29|328.19|332.25|328.15|13
1640660900000|2021-12-28 03:08:20|332.28|328.18|332.35|328.25|332.35|328.25|332.26|328.16|13
1640660910000|2021-12-28 03:08:30|332.34|328.24|332.31|328.21|332.39|328.29|332.31|328.21|11
1640660920000|2021-12-28 03:08:40|332.25|328.15|332.29|328.19|332.31|328.21|332.21|328.11|16
1640660930000|2021-12-28 03:08:50|332.28|328.18|332.32|328.22|332.34|328.24|332.23|328.13|19
1640660940000|2021-12-28 03:09:00|332.29|328.19|332.18|328.08|332.32|328.22|332.18|328.08|12
1640660950000|2021-12-28 03:09:10|332.22|328.12|332.21|328.11|332.23|328.13|332.14|328.04|9
1640660960000|2021-12-28 03:09:20|332.17|328.07|332.13|328.03|332.25|328.15|332.11|328.01|28
1640660970000|2021-12-28 03:09:30|332.16|328.06|332.19|328.09|332.2|328.1|332.12|328.02|20
1640660980000|2021-12-28 03:09:40|332.18|328.08|332.07|327.97|332.18|328.08|332.07|327.97|5
1640660990000|2021-12-28 03:09:50|331.91|327.81|331.91|327.81|331.97|327.87|331.91|327.81|8
1640661000000|2021-12-28 03:10:00|331.87|327.77|331.86|327.76|331.92|327.82|331.86|327.76|6
1640661010000|2021-12-28 03:10:10|331.81|327.71|331.76|327.66|331.91|327.81|331.76|327.66|7
1640661020000|2021-12-28 03:10:20|331.86|327.76|332.18|328.08|332.25|328.15|331.86|327.76|21
1640661030000|2021-12-28 03:10:30|332.19|328.09|332.07|327.97|332.23|328.13|332.07|327.97|14
1640661040000|2021-12-28 03:10:40|332.06|327.96|332.05|327.95|332.07|327.97|332.05|327.95|5
1640661050000|2021-12-28 03:10:50|332.01|327.91|332|327.9|332.05|327.95|331.9|327.8|6
1640661060000|2021-12-28 03:11:00|331.99|327.89|331.71|327.61|331.99|327.89|331.71|327.61|7
1640661070000|2021-12-28 03:11:10|331.86|327.76|331.58|327.48|331.86|327.76|331.57|327.47|19
1640661080000|2021-12-28 03:11:20|331.56|327.46|331.43|327.33|331.57|327.47|331.43|327.33|11
1640661090000|2021-12-28 03:11:30|331.42|327.32|331.31|327.21|331.44|327.34|331.28|327.18|23
1640661100000|2021-12-28 03:11:40|331.3|327.2|330.72|326.62|331.3|327.2|330.72|326.62|26
1640661110000|2021-12-28 03:11:50|330.7|326.6|330.43|326.33|330.73|326.63|330.37|326.27|31
1640661120000|2021-12-28 03:12:00|330.42|326.32|329.77|325.67|330.42|326.32|329.77|325.67|30
1640661130000|2021-12-28 03:12:10|329.72|325.62|330.22|326.12|330.25|326.15|329.53|325.43|24
1640661140000|2021-12-28 03:12:20|330.21|326.11|330.76|326.66|330.76|326.66|330.21|326.11|30
1640661150000|2021-12-28 03:12:30|330.78|326.68|330.53|326.43|330.83|326.73|330.53|326.43|19
1640661160000|2021-12-28 03:12:40|330.55|326.45|330.64|326.54|330.7|326.6|330.55|326.45|21
1640661170000|2021-12-28 03:12:50|330.6|326.5|330.67|326.57|330.67|326.57|330.56|326.46|16
1640661180000|2021-12-28 03:13:00|330.64|326.54|330.48|326.38|330.65|326.55|330.48|326.38|23
1640661190000|2021-12-28 03:13:10|330.46|326.36|329.91|325.81|330.47|326.37|329.88|325.78|24
1640661200000|2021-12-28 03:13:20|329.88|325.78|329.72|325.62|329.94|325.84|329.72|325.62|27
1640661210000|2021-12-28 03:13:30|329.71|325.61|328.74|324.64|329.71|325.61|328.74|324.64|29
1640661220000|2021-12-28 03:13:40|328.76|324.66|328.25|324.15|328.81|324.71|328.22|324.12|19
1640661230000|2021-12-28 03:13:50|328.26|324.16|329.01|324.91|329.02|324.92|328.2|324.1|22
1640661240000|2021-12-28 03:14:00|329.03|324.93|328.67|324.57|329.03|324.93|328.62|324.52|26
1640661250000|2021-12-28 03:14:10|328.66|324.56|328.72|324.62|328.9|324.8|328.66|324.56|23
1640661260000|2021-12-28 03:14:20|328.7|324.6|328.43|324.33|328.75|324.65|328.4|324.3|18
1640661270000|2021-12-28 03:14:30|328.42|324.32|328.75|324.65|328.77|324.67|328.39|324.29|20
1640661280000|2021-12-28 03:14:40|328.77|324.67|328.77|324.67|328.78|324.68|328.68|324.58|16
1640661290000|2021-12-28 03:14:50|328.79|324.69|328.82|324.72|328.86|324.76|328.75|324.65|18
1640661300000|2021-12-28 03:15:00|328.91|324.81|328.92|324.82|328.93|324.83|328.83|324.73|11
1640661310000|2021-12-28 03:15:10|328.91|324.81|328.85|324.75|329.06|324.96|328.8|324.7|24
1640661320000|2021-12-28 03:15:20|328.86|324.76|329|324.9|329|324.9|328.74|324.64|21
1640661330000|2021-12-28 03:15:30|328.93|324.83|328.91|324.81|328.94|324.84|328.82|324.72|20
1640661340000|2021-12-28 03:15:40|328.9|324.8|328.92|324.82|328.98|324.88|328.85|324.75|17
1640661350000|2021-12-28 03:15:50|328.85|324.75|328.8|324.7|328.85|324.75|328.77|324.67|16
1640661360000|2021-12-28 03:16:00|328.81|324.71|328.83|324.73|328.88|324.78|328.78|324.68|13
1640661370000|2021-12-28 03:16:10|328.9|324.8|329.31|325.21|329.32|325.22|328.89|324.79|22
1640661380000|2021-12-28 03:16:20|329.29|325.19|329.72|325.62|329.73|325.63|329.29|325.19|26
1640661390000|2021-12-28 03:16:30|329.69|325.59|329.63|325.53|329.69|325.59|329.56|325.46|22
1640661400000|2021-12-28 03:16:40|329.61|325.51|329.53|325.43|329.63|325.53|329.51|325.41|21
1640661410000|2021-12-28 03:16:50|329.55|325.45|329.7|325.6|329.76|325.66|329.55|325.45|24
1640661420000|2021-12-28 03:17:00|329.73|325.63|329.76|325.66|329.8|325.7|329.72|325.62|19
1640661430000|2021-12-28 03:17:10|329.75|325.65|329.64|325.54|329.83|325.73|329.62|325.52|23
1640661440000|2021-12-28 03:17:20|329.68|325.58|329.61|325.51|329.68|325.58|329.6|325.5|15
1640661450000|2021-12-28 03:17:30|329.65|325.55|329.59|325.49|329.65|325.55|329.58|325.48|15
1640661460000|2021-12-28 03:17:40|329.57|325.47|329.65|325.55|329.65|325.55|329.57|325.47|9
1640661470000|2021-12-28 03:17:50|329.66|325.56|329.81|325.71|329.82|325.72|329.64|325.54|17
1640661480000|2021-12-28 03:18:00|329.77|325.67|330.14|326.04|330.17|326.07|329.77|325.67|19
1640661490000|2021-12-28 03:18:10|330.19|326.09|330.26|326.16|330.35|326.25|330.19|326.09|19
1640661500000|2021-12-28 03:18:20|330.29|326.19|330.25|326.15|330.35|326.25|330.25|326.15|11
1640661510000|2021-12-28 03:18:30|330.34|326.24|330.14|326.04|330.34|326.24|330.14|326.04|8
1640661520000|2021-12-28 03:18:40|330.18|326.08|330.26|326.16|330.31|326.21|330.14|326.04|11
1640661530000|2021-12-28 03:18:50|330.27|326.17|330.29|326.19|330.37|326.27|330.25|326.15|18
1640661540000|2021-12-28 03:19:00|330.27|326.17|330.25|326.15|330.31|326.21|330.22|326.12|10
1640661550000|2021-12-28 03:19:10|330.24|326.14|330.27|326.17|330.33|326.23|330.22|326.12|17
1640661560000|2021-12-28 03:19:20|330.3|326.2|330.33|326.23|330.35|326.25|330.27|326.17|5
1640661570000|2021-12-28 03:19:30|330.27|326.17|330.17|326.07|330.31|326.21|330.17|326.07|18
1640661580000|2021-12-28 03:19:40|330.19|326.09|330.18|326.08|330.19|326.09|330.17|326.07|3
1640661590000|2021-12-28 03:19:50|330.22|326.12|330.25|326.15|330.25|326.15|330.22|326.12|3
1640661600000|2021-12-28 03:20:00|330.24|326.14|330.23|326.13|330.28|326.18|330.22|326.12|11
1640661610000|2021-12-28 03:20:10|330.25|326.15|330.33|326.23|330.33|326.23|330.23|326.13|7
1640661620000|2021-12-28 03:20:20|330.34|326.24|330.33|326.23|330.34|326.24|330.24|326.14|11
1640661630000|2021-12-28 03:20:30|330.35|326.25|330.63|326.53|330.63|326.53|330.35|326.25|19
1640661640000|2021-12-28 03:20:40|330.62|326.52|330.47|326.37|330.64|326.54|330.47|326.37|17
1640661650000|2021-12-28 03:20:50|330.49|326.39|330.53|326.43|330.53|326.43|330.47|326.37|11
1640661660000|2021-12-28 03:21:00|330.49|326.39|330.54|326.44|330.56|326.46|330.49|326.39|10
1640661670000|2021-12-28 03:21:10|330.52|326.42|330.73|326.63|330.73|326.63|330.51|326.41|14
1640661680000|2021-12-28 03:21:20|330.74|326.64|330.68|326.58|330.76|326.66|330.62|326.52|24
1640661690000|2021-12-28 03:21:30|330.7|326.6|330.66|326.56|330.7|326.6|330.66|326.56|6
1640661700000|2021-12-28 03:21:40|330.65|326.55|330.57|326.47|330.67|326.57|330.57|326.47|11
1640661710000|2021-12-28 03:21:50|330.58|326.48|330.59|326.49|330.59|326.49|330.54|326.44|10
1640661720000|2021-12-28 03:22:00|330.61|326.51|330.56|326.46|330.61|326.51|330.56|326.46|5
1640661730000|2021-12-28 03:22:10|330.58|326.48|330.74|326.64|330.75|326.65|330.58|326.48|12
1640661740000|2021-12-28 03:22:20|330.76|326.66|330.83|326.73|330.83|326.73|330.76|326.66|7
1640661750000|2021-12-28 03:22:30|330.84|326.74|330.86|326.76|330.93|326.83|330.82|326.72|7
1640661760000|2021-12-28 03:22:40|330.9|326.8|330.9|326.8|330.9|326.8|330.9|326.8|1
1640661770000|2021-12-28 03:22:50|330.86|326.76|330.79|326.69|330.86|326.76|330.76|326.66|7
1640661780000|2021-12-28 03:23:00|330.74|326.64|330.76|326.66|330.77|326.67|330.71|326.61|10
1640661790000|2021-12-28 03:23:10|330.77|326.67|330.75|326.65|330.77|326.67|330.73|326.63|6
1640661800000|2021-12-28 03:23:20|330.74|326.64|330.59|326.49|330.74|326.64|330.59|326.49|8
1640661810000|2021-12-28 03:23:30|330.53|326.43|330.5|326.4|330.54|326.44|330.46|326.36|19
1640661820000|2021-12-28 03:23:40|330.53|326.43|330.5|326.4|330.58|326.48|330.49|326.39|10
1640661830000|2021-12-28 03:23:50|330.49|326.39|330.47|326.37|330.5|326.4|330.43|326.33|9
1640661840000|2021-12-28 03:24:00|330.48|326.38|330.53|326.43|330.53|326.43|330.48|326.38|7
1640661850000|2021-12-28 03:24:10|330.52|326.42|330.52|326.42|330.52|326.42|330.45|326.35|13
1640661860000|2021-12-28 03:24:20|330.53|326.43|330.47|326.37|330.53|326.43|330.47|326.37|4
1640661870000|2021-12-28 03:24:30|330.48|326.38|330.74|326.64|330.74|326.64|330.48|326.38|10
1640661880000|2021-12-28 03:24:40|330.72|326.62|330.73|326.63|330.73|326.63|330.72|326.62|4
1640661890000|2021-12-28 03:24:50|330.72|326.62|330.76|326.66|330.76|326.66|330.7|326.6|7
1640661900000|2021-12-28 03:25:00|330.74|326.64|330.67|326.57|330.8|326.7|330.67|326.57|19
1640661910000|2021-12-28 03:25:10|330.63|326.53|330.7|326.6|330.73|326.63|330.51|326.41|18
1640661920000|2021-12-28 03:25:20|330.69|326.59|330.61|326.51|330.69|326.59|330.58|326.48|11
1640661930000|2021-12-28 03:25:30|330.6|326.5|330.62|326.52|330.68|326.58|330.6|326.5|13
1640661940000|2021-12-28 03:25:40|330.61|326.51|330.48|326.38|330.61|326.51|330.48|326.38|9
1640661950000|2021-12-28 03:25:50|330.47|326.37|330.53|326.43|330.54|326.44|330.41|326.31|10
1640661960000|2021-12-28 03:26:00|330.57|326.47|330.47|326.37|330.57|326.47|330.42|326.32|8
1640661970000|2021-12-28 03:26:10|330.46|326.36|330.43|326.33|330.48|326.38|330.43|326.33|5
1640661980000|2021-12-28 03:26:20|330.42|326.32|330.28|326.18|330.43|326.33|330.27|326.17|17
1640661990000|2021-12-28 03:26:30|330.29|326.19|330.28|326.18|330.3|326.2|330.18|326.08|11
1640662000000|2021-12-28 03:26:40|330.3|326.2|330.27|326.17|330.3|326.2|330.22|326.12|4
1640662010000|2021-12-28 03:26:50|330.28|326.18|330.52|326.42|330.52|326.42|330.28|326.18|19
1640662020000|2021-12-28 03:27:00|330.44|326.34|330.48|326.38|330.55|326.45|330.44|326.34|16
1640662030000|2021-12-28 03:27:10|330.47|326.37|330.56|326.46|330.56|326.46|330.47|326.37|11
1640662040000|2021-12-28 03:27:20|330.59|326.49|330.55|326.45|330.59|326.49|330.52|326.42|10
1640662050000|2021-12-28 03:27:30|330.52|326.42|330.55|326.45|330.6|326.5|330.51|326.41|8
1640662060000|2021-12-28 03:27:40|330.57|326.47|330.73|326.63|330.76|326.66|330.55|326.45|14
1640662070000|2021-12-28 03:27:50|330.74|326.64|330.78|326.68|330.83|326.73|330.73|326.63|12
1640662080000|2021-12-28 03:28:00|330.77|326.67|330.88|326.78|330.88|326.78|330.75|326.65|7
1640662090000|2021-12-28 03:28:10|330.82|326.72|330.78|326.68|330.85|326.75|330.72|326.62|10
1640662100000|2021-12-28 03:28:20|330.82|326.72|330.8|326.7|330.88|326.78|330.76|326.66|7
1640662110000|2021-12-28 03:28:30|330.82|326.72|330.72|326.62|330.82|326.72|330.72|326.62|11
1640662120000|2021-12-28 03:28:40|330.78|326.68|330.7|326.6|330.78|326.68|330.69|326.59|12
1640662130000|2021-12-28 03:28:50|330.69|326.59|330.57|326.47|330.69|326.59|330.56|326.46|14
1640662140000|2021-12-28 03:29:00|330.55|326.45|330.41|326.31|330.56|326.46|330.41|326.31|14
1640662150000|2021-12-28 03:29:10|330.39|326.29|330.47|326.37|330.51|326.41|330.37|326.27|15
1640662160000|2021-12-28 03:29:20|330.51|326.41|330.38|326.28|330.51|326.41|330.34|326.24|18
1640662170000|2021-12-28 03:29:30|330.37|326.27|330.4|326.3|330.52|326.42|330.36|326.26|21
1640662180000|2021-12-28 03:29:40|330.39|326.29|330.34|326.24|330.42|326.32|330.31|326.21|10
1640662190000|2021-12-28 03:29:50|330.35|326.25|330.51|326.41|330.51|326.41|330.31|326.21|21
1640662200000|2021-12-28 03:30:00|330.6|326.5|330.63|326.53|330.66|326.56|330.58|326.48|18
1640662210000|2021-12-28 03:30:10|330.61|326.51|330.55|326.45|330.61|326.51|330.52|326.42|6
1640662220000|2021-12-28 03:30:20|330.52|326.42|330.52|326.42|330.55|326.45|330.47|326.37|16
1640662230000|2021-12-28 03:30:30|330.53|326.43|330.44|326.34|330.54|326.44|330.44|326.34|13
1640662240000|2021-12-28 03:30:40|330.43|326.33|330.41|326.31|330.44|326.34|330.4|326.3|12
1640662250000|2021-12-28 03:30:50|330.43|326.33|330.44|326.34|330.47|326.37|330.41|326.31|6
1640662260000|2021-12-28 03:31:00|330.43|326.33|330.31|326.21|330.48|326.38|330.28|326.18|16
1640662270000|2021-12-28 03:31:10|330.29|326.19|330.21|326.11|330.32|326.22|330.18|326.08|19
1640662280000|2021-12-28 03:31:20|330.18|326.08|330.18|326.08|330.18|326.08|330.11|326.01|9
1640662290000|2021-12-28 03:31:30|330.16|326.06|330.1|326|330.18|326.08|330.08|325.98|16
1640662300000|2021-12-28 03:31:40|330.09|325.99|329.88|325.78|330.11|326.01|329.88|325.78|12
1640662310000|2021-12-28 03:31:50|329.85|325.75|329.77|325.67|329.85|325.75|329.74|325.64|18
1640662320000|2021-12-28 03:32:00|329.76|325.66|329.83|325.73|329.84|325.74|329.74|325.64|20
1640662330000|2021-12-28 03:32:10|329.81|325.71|329.77|325.67|329.81|325.71|329.74|325.64|9
1640662340000|2021-12-28 03:32:20|329.73|325.63|329.78|325.68|329.83|325.73|329.73|325.63|12
1640662350000|2021-12-28 03:32:30|329.79|325.69|329.77|325.67|329.82|325.72|329.77|325.67|9
1640662360000|2021-12-28 03:32:40|329.76|325.66|329.71|325.61|329.76|325.66|329.7|325.6|6
1640662370000|2021-12-28 03:32:50|329.72|325.62|329.68|325.58|329.72|325.62|329.58|325.48|22
1640662380000|2021-12-28 03:33:00|329.67|325.57|329.61|325.51|329.69|325.59|329.57|325.47|18
1640662390000|2021-12-28 03:33:10|329.6|325.5|329.68|325.58|329.7|325.6|329.58|325.48|12
1640662400000|2021-12-28 03:33:20|329.7|325.6|329.67|325.57|329.77|325.67|329.67|325.57|15
1640662410000|2021-12-28 03:33:30|329.72|325.62|329.76|325.66|329.77|325.67|329.66|325.56|14
1640662420000|2021-12-28 03:33:40|329.75|325.65|329.54|325.44|329.76|325.66|329.52|325.42|17
1640662430000|2021-12-28 03:33:50|329.53|325.43|329.52|325.42|329.54|325.44|329.48|325.38|13
1640662440000|2021-12-28 03:34:00|329.51|325.41|329.49|325.39|329.55|325.45|329.45|325.35|15
1640662450000|2021-12-28 03:34:10|329.46|325.36|329.31|325.21|329.47|325.37|329.26|325.16|20
1640662460000|2021-12-28 03:34:20|329.3|325.2|329.3|325.2|329.33|325.23|329.26|325.16|9
1640662470000|2021-12-28 03:34:30|329.31|325.21|329.2|325.1|329.32|325.22|329.2|325.1|19
1640662480000|2021-12-28 03:34:40|329.22|325.12|329.22|325.12|329.27|325.17|329.2|325.1|11
1640662490000|2021-12-28 03:34:50|329.19|325.09|329.11|325.01|329.19|325.09|329.11|325.01|8
1640662500000|2021-12-28 03:35:00|329.09|324.99|329.08|324.98|329.09|324.99|329|324.9|14
1640662510000|2021-12-28 03:35:10|329.11|325.01|329.39|325.29|329.41|325.31|329.11|325.01|16
1640662520000|2021-12-28 03:35:20|329.37|325.27|329.3|325.2|329.41|325.31|329.29|325.19|13
1640662530000|2021-12-28 03:35:30|329.31|325.21|329.26|325.16|329.31|325.21|329.26|325.16|3
1640662540000|2021-12-28 03:35:40|329.27|325.17|329.29|325.19|329.38|325.28|329.26|325.16|17
1640662550000|2021-12-28 03:35:50|329.32|325.22|329.31|325.21|329.32|325.22|329.23|325.13|9
1640662560000|2021-12-28 03:36:00|329.29|325.19|329.21|325.11|329.32|325.22|329.21|325.11|10
1640662570000|2021-12-28 03:36:10|329.23|325.13|329.24|325.14|329.24|325.14|329.15|325.05|12
1640662580000|2021-12-28 03:36:20|329.22|325.12|329.32|325.22|329.33|325.23|329.19|325.09|9
1640662590000|2021-12-28 03:36:30|329.22|325.12|329.48|325.38|329.48|325.38|329.22|325.12|17
1640662600000|2021-12-28 03:36:40|329.5|325.4|329.48|325.38|329.52|325.42|329.46|325.36|13
1640662610000|2021-12-28 03:36:50|329.5|325.4|329.52|325.42|329.57|325.47|329.47|325.37|11
1640662620000|2021-12-28 03:37:00|329.56|325.46|329.74|325.64|329.78|325.68|329.56|325.46|19
1640662630000|2021-12-28 03:37:10|329.8|325.7|329.67|325.57|329.8|325.7|329.67|325.57|11
1640662640000|2021-12-28 03:37:20|329.65|325.55|329.64|325.54|329.7|325.6|329.63|325.53|11
1640662650000|2021-12-28 03:37:30|329.65|325.55|329.71|325.61|329.71|325.61|329.65|325.55|8
1640662660000|2021-12-28 03:37:40|329.75|325.65|329.79|325.69|329.82|325.72|329.71|325.61|7
1640662670000|2021-12-28 03:37:50|329.81|325.71|329.84|325.74|329.84|325.74|329.8|325.7|7
1640662680000|2021-12-28 03:38:00|329.85|325.75|329.75|325.65|329.85|325.75|329.7|325.6|19
1640662690000|2021-12-28 03:38:10|329.74|325.64|329.76|325.66|329.76|325.66|329.7|325.6|15
1640662700000|2021-12-28 03:38:20|329.78|325.68|329.9|325.8|329.91|325.81|329.78|325.68|10
1640662710000|2021-12-28 03:38:30|329.92|325.82|329.9|325.8|330.16|326.06|329.9|325.8|15
1640662720000|2021-12-28 03:38:40|329.91|325.81|330.04|325.94|330.04|325.94|329.85|325.75|16
1640662730000|2021-12-28 03:38:50|330.03|325.93|330.19|326.09|330.2|326.1|330|325.9|10
1640662740000|2021-12-28 03:39:00|330.23|326.13|330.23|326.13|330.23|326.13|330.18|326.08|4
1640662750000|2021-12-28 03:39:10|330.18|326.08|330.21|326.11|330.22|326.12|330.16|326.06|16
1640662760000|2021-12-28 03:39:20|330.23|326.13|330.32|326.22|330.32|326.22|330.21|326.11|17
1640662770000|2021-12-28 03:39:30|330.33|326.23|330.3|326.2|330.4|326.3|330.28|326.18|21
1640662780000|2021-12-28 03:39:40|330.29|326.19|330.34|326.24|330.34|326.24|330.28|326.18|12
1640662790000|2021-12-28 03:39:50|330.33|326.23|330.33|326.23|330.35|326.25|330.27|326.17|15
1640662800000|2021-12-28 03:40:00|330.32|326.22|330.28|326.18|330.33|326.23|330.28|326.18|10
1640662810000|2021-12-28 03:40:10|330.31|326.21|330.31|326.21|330.35|326.25|330.31|326.21|4
1640662820000|2021-12-28 03:40:20|330.3|326.2|330.31|326.21|330.38|326.28|330.29|326.19|6
1640662830000|2021-12-28 03:40:30|330.32|326.22|330.13|326.03|330.35|326.25|330.11|326.01|14
1640662840000|2021-12-28 03:40:40|330.15|326.05|330.16|326.06|330.18|326.08|330.13|326.03|10
1640662850000|2021-12-28 03:40:50|330.19|326.09|330.22|326.12|330.23|326.13|330.16|326.06|10
1640662860000|2021-12-28 03:41:00|330.23|326.13|330.14|326.04|330.23|326.13|330.14|326.04|18
1640662870000|2021-12-28 03:41:10|330.15|326.05|329.8|325.7|330.15|326.05|329.8|325.7|12
1640662880000|2021-12-28 03:41:20|329.76|325.66|329.82|325.72|329.91|325.81|329.75|325.65|16
1640662890000|2021-12-28 03:41:30|329.8|325.7|329.78|325.68|329.8|325.7|329.75|325.65|7
1640662900000|2021-12-28 03:41:40|329.77|325.67|329.85|325.75|329.9|325.8|329.77|325.67|8
1640662910000|2021-12-28 03:41:50|329.89|325.79|329.9|325.8|329.94|325.84|329.87|325.77|6
1640662920000|2021-12-28 03:42:00|329.91|325.81|329.9|325.8|329.92|325.82|329.9|325.8|7
1640662930000|2021-12-28 03:42:10|329.89|325.79|329.9|325.8|329.93|325.83|329.89|325.79|6
1640662940000|2021-12-28 03:42:20|329.91|325.81|329.92|325.82|330.02|325.92|329.9|325.8|14
1640662950000|2021-12-28 03:42:30|329.91|325.81|330.04|325.94|330.06|325.96|329.91|325.81|12
1640662960000|2021-12-28 03:42:40|330.12|326.02|330.19|326.09|330.19|326.09|330.1|326|8
1640662970000|2021-12-28 03:42:50|330.22|326.12|330.27|326.17|330.31|326.21|330.2|326.1|8
1640662980000|2021-12-28 03:43:00|330.26|326.16|330.24|326.14|330.27|326.17|330.24|326.14|7
1640662990000|2021-12-28 03:43:10|330.23|326.13|330.22|326.12|330.24|326.14|330.22|326.12|3
1640663000000|2021-12-28 03:43:20|330.23|326.13|330.05|325.95|330.23|326.13|330.05|325.95|12
1640663010000|2021-12-28 03:43:30|330.04|325.94|329.85|325.75|330.04|325.94|329.83|325.73|15
1640663020000|2021-12-28 03:43:40|329.83|325.73|329.76|325.66|329.83|325.73|329.76|325.66|9
1640663030000|2021-12-28 03:43:50|329.71|325.61|329.74|325.64|329.77|325.67|329.7|325.6|11
1640663040000|2021-12-28 03:44:00|329.76|325.66|329.74|325.64|329.77|325.67|329.73|325.63|10
1640663050000|2021-12-28 03:44:10|329.71|325.61|329.66|325.56|329.73|325.63|329.66|325.56|13
1640663060000|2021-12-28 03:44:20|329.64|325.54|329.45|325.35|329.64|325.54|329.45|325.35|20
1640663070000|2021-12-28 03:44:30|329.47|325.37|329.54|325.44|329.54|325.44|329.41|325.31|16
1640663080000|2021-12-28 03:44:40|329.56|325.46|329.83|325.73|329.83|325.73|329.54|325.44|19
1640663090000|2021-12-28 03:44:50|329.84|325.74|329.98|325.88|329.98|325.88|329.83|325.73|8
1640663100000|2021-12-28 03:45:00|330.01|325.91|329.98|325.88|330.05|325.95|329.98|325.88|6
1640663110000|2021-12-28 03:45:10|330|325.9|329.78|325.68|330|325.9|329.78|325.68|21
1640663120000|2021-12-28 03:45:20|329.79|325.69|329.99|325.89|329.99|325.89|329.73|325.63|16
1640663130000|2021-12-28 03:45:30|329.96|325.86|330.19|326.09|330.21|326.11|329.96|325.86|9
1640663140000|2021-12-28 03:45:40|330.23|326.13|330.24|326.14|330.26|326.16|330.23|326.13|7
1640663150000|2021-12-28 03:45:50|330.28|326.18|330.26|326.16|330.33|326.23|330.23|326.13|21
1640663160000|2021-12-28 03:46:00|330.27|326.17|330.24|326.14|330.28|326.18|330.2|326.1|19
1640663170000|2021-12-28 03:46:10|330.17|326.07|329.82|325.72|330.17|326.07|329.8|325.7|23
1640663180000|2021-12-28 03:46:20|329.81|325.71|329.79|325.69|329.83|325.73|329.78|325.68|10
1640663190000|2021-12-28 03:46:30|329.78|325.68|329.64|325.54|329.79|325.69|329.64|325.54|8
1640663200000|2021-12-28 03:46:40|329.63|325.53|329.6|325.5|329.66|325.56|329.6|325.5|6
1640663210000|2021-12-28 03:46:50|329.59|325.49|329.59|325.49|329.6|325.5|329.58|325.48|6
1640663220000|2021-12-28 03:47:00|329.6|325.5|329.59|325.49|329.62|325.52|329.57|325.47|11
1640663230000|2021-12-28 03:47:10|329.64|325.54|329.51|325.41|329.74|325.64|329.51|325.41|21
1640663240000|2021-12-28 03:47:20|329.5|325.4|329.39|325.29|329.51|325.41|329.39|325.29|12
1640663250000|2021-12-28 03:47:30|329.41|325.31|329.45|325.35|329.47|325.37|329.39|325.29|11
1640663260000|2021-12-28 03:47:40|329.46|325.36|329.46|325.36|329.48|325.38|329.46|325.36|6
1640663270000|2021-12-28 03:47:50|329.44|325.34|329.46|325.36|329.47|325.37|329.41|325.31|9
1640663280000|2021-12-28 03:48:00|329.45|325.35|329.38|325.28|329.45|325.35|329.27|325.17|20
1640663290000|2021-12-28 03:48:10|329.39|325.29|329.2|325.1|329.45|325.35|329.2|325.1|16
1640663300000|2021-12-28 03:48:20|329.18|325.08|329.19|325.09|329.24|325.14|329.17|325.07|10
1640663310000|2021-12-28 03:48:30|329.24|325.14|329.37|325.27|329.41|325.31|329.23|325.13|9
1640663320000|2021-12-28 03:48:40|329.38|325.28|329.56|325.46|329.56|325.46|329.38|325.28|14
1640663330000|2021-12-28 03:48:50|329.57|325.47|329.59|325.49|329.6|325.5|329.56|325.46|10
1640663340000|2021-12-28 03:49:00|329.58|325.48|329.62|325.52|329.62|325.52|329.57|325.47|6
1640663350000|2021-12-28 03:49:10|329.6|325.5|329.62|325.52|329.63|325.53|329.6|325.5|3
1640663360000|2021-12-28 03:49:20|329.63|325.53|329.72|325.62|329.73|325.63|329.63|325.53|9
1640663370000|2021-12-28 03:49:30|329.73|325.63|329.78|325.68|329.79|325.69|329.65|325.55|9
1640663380000|2021-12-28 03:49:40|329.75|325.65|329.83|325.73|329.83|325.73|329.75|325.65|8
1640663390000|2021-12-28 03:49:50|329.77|325.67|329.53|325.43|329.8|325.7|329.53|325.43|16
1640663400000|2021-12-28 03:50:00|329.52|325.42|329.57|325.47|329.58|325.48|329.5|325.4|20
1640663410000|2021-12-28 03:50:10|329.54|325.44|329.63|325.53|329.63|325.53|329.52|325.42|8
1640663420000|2021-12-28 03:50:20|329.7|325.6|329.76|325.66|329.83|325.73|329.7|325.6|14
1640663430000|2021-12-28 03:50:30|329.79|325.69|329.82|325.72|329.83|325.73|329.74|325.64|11
1640663440000|2021-12-28 03:50:40|329.92|325.82|329.9|325.8|329.93|325.83|329.9|325.8|6
1640663450000|2021-12-28 03:50:50|329.92|325.82|329.83|325.73|329.98|325.88|329.83|325.73|8
1640663460000|2021-12-28 03:51:00|329.89|325.79|329.75|325.65|329.89|325.79|329.72|325.62|13
1640663470000|2021-12-28 03:51:10|329.76|325.66|329.6|325.5|329.79|325.69|329.6|325.5|16
1640663480000|2021-12-28 03:51:20|329.58|325.48|329.63|325.53|329.67|325.57|329.5|325.4|15
1640663490000|2021-12-28 03:51:30|329.64|325.54|329.65|325.55|329.65|325.55|329.64|325.54|2
1640663500000|2021-12-28 03:51:40|329.7|325.6|329.74|325.64|329.74|325.64|329.69|325.59|6
1640663510000|2021-12-28 03:51:50|329.75|325.65|329.74|325.64|329.75|325.65|329.73|325.63|4
1640663520000|2021-12-28 03:52:00|329.72|325.62|329.74|325.64|329.77|325.67|329.68|325.58|15
1640663530000|2021-12-28 03:52:10|329.81|325.71|329.93|325.83|329.93|325.83|329.81|325.71|11
1640663540000|2021-12-28 03:52:20|329.91|325.81|330.22|326.12|330.22|326.12|329.91|325.81|19
1640663550000|2021-12-28 03:52:30|330.25|326.15|330.27|326.17|330.31|326.21|330.25|326.15|12
1640663560000|2021-12-28 03:52:40|330.2|326.1|330.29|326.19|330.3|326.2|330.19|326.09|14
1640663570000|2021-12-28 03:52:50|330.25|326.15|330.3|326.2|330.3|326.2|330.25|326.15|9
1640663580000|2021-12-28 03:53:00|330.31|326.21|330.3|326.2|330.31|326.21|330.29|326.19|9
1640663590000|2021-12-28 03:53:10|330.29|326.19|330.39|326.29|330.42|326.32|330.29|326.19|7
1640663600000|2021-12-28 03:53:20|330.38|326.28|330.39|326.29|330.41|326.31|330.37|326.27|11
1640663610000|2021-12-28 03:53:30|330.4|326.3|330.48|326.38|330.5|326.4|330.39|326.29|20
1640663620000|2021-12-28 03:53:40|330.47|326.37|330.55|326.45|330.57|326.47|330.47|326.37|15
1640663630000|2021-12-28 03:53:50|330.57|326.47|330.45|326.35|330.58|326.48|330.45|326.35|10
1640663640000|2021-12-28 03:54:00|330.48|326.38|330.47|326.37|330.48|326.38|330.46|326.36|5
1640663650000|2021-12-28 03:54:10|330.5|326.4|330.63|326.53|330.64|326.54|330.5|326.4|13
1640663660000|2021-12-28 03:54:20|330.62|326.52|330.64|326.54|330.64|326.54|330.62|326.52|3
1640663670000|2021-12-28 03:54:30|330.66|326.56|330.59|326.49|330.67|326.57|330.59|326.49|7
1640663680000|2021-12-28 03:54:40|330.6|326.5|330.57|326.47|330.6|326.5|330.48|326.38|17
1640663690000|2021-12-28 03:54:50|330.58|326.48|330.71|326.61|331.17|327.07|330.58|326.48|30
1640663700000|2021-12-28 03:55:00|330.72|326.62|330.77|326.67|330.83|326.73|330.61|326.51|27
1640663710000|2021-12-28 03:55:10|330.8|326.7|330.79|326.69|330.84|326.74|330.77|326.67|21
1640663720000|2021-12-28 03:55:20|330.78|326.68|330.81|326.71|330.82|326.72|330.75|326.65|15
1640663730000|2021-12-28 03:55:30|330.82|326.72|330.83|326.73|330.84|326.74|330.78|326.68|13
1640663740000|2021-12-28 03:55:40|330.82|326.72|330.76|326.66|330.83|326.73|330.75|326.65|8
1640663750000|2021-12-28 03:55:50|330.71|326.61|330.72|326.62|330.77|326.67|330.7|326.6|10
1640663760000|2021-12-28 03:56:00|330.75|326.65|330.89|326.79|330.89|326.79|330.75|326.65|15
1640663770000|2021-12-28 03:56:10|330.91|326.81|331.23|327.13|331.24|327.14|330.9|326.8|19
1640663780000|2021-12-28 03:56:20|331.22|327.12|331.16|327.06|331.25|327.15|331.16|327.06|10
1640663790000|2021-12-28 03:56:30|331.15|327.05|331.2|327.1|331.21|327.11|331.12|327.02|11
1640663800000|2021-12-28 03:56:40|331.19|327.09|331.24|327.14|331.24|327.14|331.19|327.09|8
1640663810000|2021-12-28 03:56:50|331.21|327.11|331.32|327.22|331.32|327.22|331.21|327.11|11
1640663820000|2021-12-28 03:57:00|331.39|327.29|331.28|327.18|331.39|327.29|331.27|327.17|10
1640663830000|2021-12-28 03:57:10|331.29|327.19|331.35|327.25|331.43|327.33|331.27|327.17|9
1640663840000|2021-12-28 03:57:20|331.34|327.24|331.44|327.34|331.49|327.39|331.27|327.17|18
1640663850000|2021-12-28 03:57:30|331.43|327.33|331.42|327.32|331.44|327.34|331.41|327.31|6
1640663860000|2021-12-28 03:57:40|331.41|327.31|331.42|327.32|331.51|327.41|331.41|327.31|18
1640663870000|2021-12-28 03:57:50|331.41|327.31|331.4|327.3|331.42|327.32|331.39|327.29|5
1640663880000|2021-12-28 03:58:00|331.36|327.26|331.34|327.24|331.38|327.28|331.31|327.21|19
1640663890000|2021-12-28 03:58:10|331.39|327.29|331.5|327.4|331.51|327.41|331.39|327.29|10
1640663900000|2021-12-28 03:58:20|331.53|327.43|331.31|327.21|331.53|327.43|331.31|327.21|11
1640663910000|2021-12-28 03:58:30|331.3|327.2|331.25|327.15|331.3|327.2|331.24|327.14|10
1640663920000|2021-12-28 03:58:40|331.26|327.16|331.45|327.35|331.5|327.4|331.24|327.14|23
1640663930000|2021-12-28 03:58:50|331.47|327.37|331.39|327.29|331.51|327.41|331.39|327.29|13
1640663940000|2021-12-28 03:59:00|331.42|327.32|331.33|327.23|331.44|327.34|331.25|327.15|15
1640663950000|2021-12-28 03:59:10|331.29|327.19|331.3|327.2|331.31|327.21|331.27|327.17|8
1640663960000|2021-12-28 03:59:20|331.29|327.19|331.33|327.23|331.48|327.38|331.29|327.19|18
1640663970000|2021-12-28 03:59:30|331.34|327.24|331.35|327.25|331.35|327.25|331.29|327.19|13
1640663980000|2021-12-28 03:59:40|331.39|327.29|331.41|327.31|331.41|327.31|331.39|327.29|3
1640663990000|2021-12-28 03:59:50|331.4|327.3|331.41|327.31|331.43|327.33|331.4|327.3|9
1640664000000|2021-12-28 04:00:00|331.39|327.29|331.03|326.93|331.41|327.31|331|326.9|28
1640664010000|2021-12-28 04:00:10|331.02|326.92|331|326.9|331.06|326.96|331|326.9|16
1640664020000|2021-12-28 04:00:20|331.01|326.91|330.81|326.71|331.01|326.91|330.73|326.63|21
1640664030000|2021-12-28 04:00:30|330.8|326.7|330.72|326.62|330.81|326.71|330.7|326.6|20
1640664040000|2021-12-28 04:00:40|330.73|326.63|330.69|326.59|330.73|326.63|330.67|326.57|14
1640664050000|2021-12-28 04:00:50|330.67|326.57|330.77|326.67|330.78|326.68|330.67|326.57|12
1640664060000|2021-12-28 04:01:00|330.78|326.68|330.92|326.82|330.93|326.83|330.78|326.68|12
1640664070000|2021-12-28 04:01:10|330.91|326.81|330.79|326.69|330.91|326.81|330.77|326.67|13
1640664080000|2021-12-28 04:01:20|330.81|326.71|330.79|326.69|330.82|326.72|330.78|326.68|5
1640664090000|2021-12-28 04:01:30|330.81|326.71|330.78|326.68|330.84|326.74|330.78|326.68|6
1640664100000|2021-12-28 04:01:40|330.7|326.6|330.67|326.57|330.77|326.67|330.66|326.56|25
1640664110000|2021-12-28 04:01:50|330.66|326.56|330.55|326.45|330.67|326.57|330.52|326.42|13
1640664120000|2021-12-28 04:02:00|330.58|326.48|330.68|326.58|330.79|326.69|330.58|326.48|16
1640664130000|2021-12-28 04:02:10|330.71|326.61|330.72|326.62|330.73|326.63|330.71|326.61|4
1640664140000|2021-12-28 04:02:20|330.74|326.64|330.74|326.64|330.74|326.64|330.72|326.62|3
1640664150000|2021-12-28 04:02:30|330.75|326.65|330.74|326.64|330.75|326.65|330.73|326.63|4
1640664160000|2021-12-28 04:02:40|330.75|326.65|329.94|325.84|330.8|326.7|329.92|325.82|29
1640664170000|2021-12-28 04:02:50|329.85|325.75|329.71|325.61|329.85|325.75|329.67|325.57|24
1640664180000|2021-12-28 04:03:00|329.7|325.6|329.64|325.54|330.1|326|329.64|325.54|20
1640664190000|2021-12-28 04:03:10|329.66|325.56|329.61|325.51|329.66|325.56|329.54|325.44|22
1640664200000|2021-12-28 04:03:20|329.62|325.52|329.82|325.72|329.84|325.74|329.62|325.52|20
1640664210000|2021-12-28 04:03:30|329.84|325.74|329.81|325.71|329.84|325.74|329.77|325.67|15
1640664220000|2021-12-28 04:03:40|329.82|325.72|330.05|325.95|330.09|325.99|329.82|325.72|21
1640664230000|2021-12-28 04:03:50|330|325.9|329.86|325.76|330|325.9|329.86|325.76|6
1640664240000|2021-12-28 04:04:00|329.85|325.75|329.76|325.66|329.86|325.76|329.76|325.66|17
1640664250000|2021-12-28 04:04:10|329.77|325.67|329.45|325.35|329.77|325.67|329.45|325.35|25
1640664260000|2021-12-28 04:04:20|329.44|325.34|329.52|325.42|329.55|325.45|329.32|325.22|20
1640664270000|2021-12-28 04:04:30|329.54|325.44|329.58|325.48|329.61|325.51|329.54|325.44|14
1640664280000|2021-12-28 04:04:40|329.6|325.5|329.57|325.47|329.6|325.5|329.55|325.45|6
1640664290000|2021-12-28 04:04:50|329.56|325.46|329.51|325.41|329.56|325.46|329.48|325.38|5
1640664300000|2021-12-28 04:05:00|329.52|325.42|329.49|325.39|329.54|325.44|329.48|325.38|15
1640664310000|2021-12-28 04:05:10|329.47|325.37|329.47|325.37|329.49|325.39|329.38|325.28|14
1640664320000|2021-12-28 04:05:20|329.52|325.42|329.61|325.51|329.62|325.52|329.52|325.42|11
1640664330000|2021-12-28 04:05:30|329.65|325.55|329.71|325.61|329.73|325.63|329.65|325.55|7
1640664340000|2021-12-28 04:05:40|329.75|325.65|329.84|325.74|329.87|325.77|329.74|325.64|9
1640664350000|2021-12-28 04:05:50|329.85|325.75|329.87|325.77|329.94|325.84|329.83|325.73|16
1640664360000|2021-12-28 04:06:00|329.89|325.79|329.87|325.77|329.92|325.82|329.87|325.77|7
1640664370000|2021-12-28 04:06:10|329.9|325.8|329.96|325.86|329.96|325.86|329.89|325.79|16
1640664380000|2021-12-28 04:06:20|329.91|325.81|329.9|325.8|329.96|325.86|329.9|325.8|9
1640664390000|2021-12-28 04:06:30|329.92|325.82|329.94|325.84|329.97|325.87|329.9|325.8|7
1640664400000|2021-12-28 04:06:40|329.95|325.85|329.87|325.77|329.95|325.85|329.84|325.74|8
1640664410000|2021-12-28 04:06:50|329.88|325.78|329.87|325.77|329.88|325.78|329.87|325.77|2
1640664420000|2021-12-28 04:07:00|329.86|325.76|329.87|325.77|329.88|325.78|329.86|325.76|5
1640664430000|2021-12-28 04:07:10|329.88|325.78|329.88|325.78|329.88|325.78|329.87|325.77|3
1640664440000|2021-12-28 04:07:20|329.87|325.77|330.14|326.04|330.14|326.04|329.87|325.77|17
1640664450000|2021-12-28 04:07:30|330.17|326.07|330.2|326.1|330.2|326.1|330.14|326.04|8
1640664460000|2021-12-28 04:07:40|330.19|326.09|330.2|326.1|330.21|326.11|330.19|326.09|7
1640664470000|2021-12-28 04:07:50|330.21|326.11|330.17|326.07|330.21|326.11|330.15|326.05|9
1640664480000|2021-12-28 04:08:00|330.18|326.08|330.15|326.05|330.18|326.08|330.15|326.05|7
1640664490000|2021-12-28 04:08:10|330.11|326.01|330.13|326.03|330.14|326.04|330.11|326.01|6
1640664500000|2021-12-28 04:08:20|330.12|326.02|330.23|326.13|330.24|326.14|330.11|326.01|7
1640664510000|2021-12-28 04:08:30|330.24|326.14|330.16|326.06|330.24|326.14|330.16|326.06|10
1640664520000|2021-12-28 04:08:40|330.17|326.07|330.2|326.1|330.21|326.11|330.17|326.07|9
1640664530000|2021-12-28 04:08:50|330.21|326.11|330.29|326.19|330.3|326.2|330.18|326.08|10
1640664540000|2021-12-28 04:09:00|330.28|326.18|330.24|326.14|330.28|326.18|330.24|326.14|4
1640664550000|2021-12-28 04:09:10|330.25|326.15|330.37|326.27|330.37|326.27|330.24|326.14|5
1640664560000|2021-12-28 04:09:20|330.36|326.26|330.39|326.29|330.4|326.3|330.33|326.23|11
1640664570000|2021-12-28 04:09:30|330.43|326.33|330.31|326.21|330.43|326.33|330.31|326.21|11
1640664580000|2021-12-28 04:09:40|330.28|326.18|330.31|326.21|330.35|326.25|330.23|326.13|21
1640664590000|2021-12-28 04:09:50|330.32|326.22|330.29|326.19|330.4|326.3|330.29|326.19|15
1640664600000|2021-12-28 04:10:00|330.25|326.15|330.29|326.19|330.31|326.21|330.25|326.15|10
1640664610000|2021-12-28 04:10:10|330.28|326.18|330.12|326.02|330.28|326.18|330.12|326.02|13
1640664620000|2021-12-28 04:10:20|330.11|326.01|330.04|325.94|330.11|326.01|329.97|325.87|8
1640664630000|2021-12-28 04:10:30|329.98|325.88|329.94|325.84|329.98|325.88|329.93|325.83|12
1640664640000|2021-12-28 04:10:40|329.97|325.87|330.15|326.05|330.16|326.06|329.93|325.83|12
1640664650000|2021-12-28 04:10:50|330.14|326.04|330.22|326.12|330.3|326.2|330.14|326.04|12
1640664660000|2021-12-28 04:11:00|330.19|326.09|329.81|325.71|330.19|326.09|329.8|325.7|23
1640664670000|2021-12-28 04:11:10|329.82|325.72|329.82|325.72|329.86|325.76|329.79|325.69|9
1640664680000|2021-12-28 04:11:20|329.84|325.74|329.84|325.74|329.84|325.74|329.84|325.74|1
1640664690000|2021-12-28 04:11:30|329.77|325.67|329.77|325.67|329.86|325.76|329.77|325.67|12
1640664700000|2021-12-28 04:11:40|329.76|325.66|329.61|325.51|329.76|325.66|329.6|325.5|11
1640664710000|2021-12-28 04:11:50|329.62|325.52|329.61|325.51|329.68|325.58|329.58|325.48|21
1640664720000|2021-12-28 04:12:00|329.6|325.5|329.47|325.37|329.6|325.5|329.47|325.37|9
1640664730000|2021-12-28 04:12:10|329.49|325.39|329.5|325.4|329.53|325.43|329.47|325.37|11
1640664740000|2021-12-28 04:12:20|329.45|325.35|329.54|325.44|329.57|325.47|329.44|325.34|19
1640664750000|2021-12-28 04:12:30|329.55|325.45|329.59|325.49|329.62|325.52|329.55|325.45|7
1640664760000|2021-12-28 04:12:40|329.58|325.48|329.58|325.48|329.61|325.51|329.57|325.47|5
1640664770000|2021-12-28 04:12:50|329.57|325.47|329.48|325.38|329.57|325.47|329.48|325.38|14
1640664780000|2021-12-28 04:13:00|329.5|325.4|329.58|325.48|329.6|325.5|329.49|325.39|18
1640664790000|2021-12-28 04:13:10|329.51|325.41|329.56|325.46|329.61|325.51|329.48|325.38|18
1640664800000|2021-12-28 04:13:20|329.57|325.47|329.56|325.46|329.57|325.47|329.56|325.46|2
1640664810000|2021-12-28 04:13:30|329.57|325.47|329.72|325.62|329.73|325.63|329.56|325.46|13
1640664820000|2021-12-28 04:13:40|329.79|325.69|329.84|325.74|329.85|325.75|329.75|325.65|9
1640664830000|2021-12-28 04:13:50|329.85|325.75|329.75|325.65|329.86|325.76|329.75|325.65|8
1640664840000|2021-12-28 04:14:00|329.74|325.64|329.56|325.46|329.74|325.64|329.54|325.44|18
1640664850000|2021-12-28 04:14:10|329.53|325.43|329.34|325.24|329.53|325.43|329.32|325.22|22
1640664860000|2021-12-28 04:14:20|329.32|325.22|329.24|325.14|329.36|325.26|329.24|325.14|18
1640664870000|2021-12-28 04:14:30|329.31|325.21|329.42|325.32|329.46|325.36|329.31|325.21|13
1640664880000|2021-12-28 04:14:40|329.47|325.37|329.36|325.26|329.47|325.37|329.36|325.26|9
1640664890000|2021-12-28 04:14:50|329.4|325.3|329.47|325.37|329.48|325.38|329.35|325.25|14
1640664900000|2021-12-28 04:15:00|329.48|325.38|329.47|325.37|329.51|325.41|329.47|325.37|12
1640664910000|2021-12-28 04:15:10|329.44|325.34|329.14|325.04|329.44|325.34|329.08|324.98|21
1640664920000|2021-12-28 04:15:20|329.11|325.01|329.14|325.04|329.14|325.04|328.97|324.87|11
1640664930000|2021-12-28 04:15:30|329.06|324.96|329.27|325.17|329.27|325.17|329.06|324.96|16
1640664940000|2021-12-28 04:15:40|329.21|325.11|329.24|325.14|329.3|325.2|329.19|325.09|12
1640664950000|2021-12-28 04:15:50|329.25|325.15|329.15|325.05|329.25|325.15|329.11|325.01|11
1640664960000|2021-12-28 04:16:00|329.12|325.02|328.98|324.88|329.15|325.05|328.98|324.88|13
1640664970000|2021-12-28 04:16:10|328.9|324.8|328.88|324.78|328.91|324.81|328.8|324.7|19
1640664980000|2021-12-28 04:16:20|328.86|324.76|328.84|324.74|328.86|324.76|328.73|324.63|8
1640664990000|2021-12-28 04:16:30|328.79|324.69|328.84|324.74|328.86|324.76|328.77|324.67|11
1640665000000|2021-12-28 04:16:40|328.89|324.79|328.81|324.71|328.91|324.81|328.81|324.71|12
1640665010000|2021-12-28 04:16:50|328.82|324.72|328.94|324.84|328.94|324.84|328.82|324.72|11
1640665020000|2021-12-28 04:17:00|328.91|324.81|328.82|324.72|328.91|324.81|328.76|324.66|16
1640665030000|2021-12-28 04:17:10|328.81|324.71|328.69|324.59|328.81|324.71|328.69|324.59|13
1640665040000|2021-12-28 04:17:20|328.68|324.58|328.66|324.56|328.73|324.63|328.65|324.55|14
1640665050000|2021-12-28 04:17:30|328.67|324.57|328.72|324.62|328.73|324.63|328.67|324.57|11
1640665060000|2021-12-28 04:17:40|328.73|324.63|328.73|324.63|328.78|324.68|328.73|324.63|8
1640665070000|2021-12-28 04:17:50|328.72|324.62|328.59|324.49|328.72|324.62|328.56|324.46|12
1640665080000|2021-12-28 04:18:00|328.56|324.46|328.48|324.38|328.57|324.47|328.42|324.32|15
1640665090000|2021-12-28 04:18:10|328.47|324.37|328.39|324.29|328.49|324.39|328.38|324.28|20
1640665100000|2021-12-28 04:18:20|328.36|324.26|328.24|324.14|328.36|324.26|328.24|324.14|23
1640665110000|2021-12-28 04:18:30|328.25|324.15|326.63|322.53|328.26|324.16|326.63|322.53|32
1640665120000|2021-12-28 04:18:40|326.46|322.36|326.35|322.25|326.46|322.36|325.8|321.7|28
1640665130000|2021-12-28 04:18:50|326.45|322.35|326.67|322.57|327.15|323.05|326.45|322.35|34
1640665140000|2021-12-28 04:19:00|326.65|322.55|326.27|322.17|326.76|322.66|326.27|322.17|27
1640665150000|2021-12-28 04:19:10|326.23|322.13|325.28|321.18|326.23|322.13|325.28|321.18|30
1640665160000|2021-12-28 04:19:20|325.37|321.27|325.32|321.22|325.52|321.42|325.29|321.19|30
1640665170000|2021-12-28 04:19:30|325.34|321.24|324.47|320.37|325.34|321.24|324.36|320.26|29
1640665180000|2021-12-28 04:19:40|324.53|320.43|324.36|320.26|324.53|320.43|324.16|320.06|34
1640665190000|2021-12-28 04:19:50|324.35|320.25|324.78|320.68|324.98|320.88|324.35|320.25|34
1640665200000|2021-12-28 04:20:00|324.8|320.7|324.01|319.91|324.8|320.7|324.01|319.91|29
1640665210000|2021-12-28 04:20:10|324|319.9|323.44|319.34|324|319.9|323.44|319.34|28
1640665220000|2021-12-28 04:20:20|323.42|319.32|323.95|319.85|323.99|319.89|323.19|319.09|34
1640665230000|2021-12-28 04:20:30|323.97|319.87|324.31|320.21|324.31|320.21|323.85|319.75|32
1640665240000|2021-12-28 04:20:40|324.32|320.22|323.53|319.43|324.37|320.27|323.53|319.43|31
1640665250000|2021-12-28 04:20:50|323.54|319.44|324.35|320.25|324.36|320.26|323.48|319.38|35
1640665260000|2021-12-28 04:21:00|324.4|320.3|324.71|320.61|324.71|320.61|324.32|320.22|28
1640665270000|2021-12-28 04:21:10|324.72|320.62|325.37|321.27|325.52|321.42|324.71|320.61|32
1640665280000|2021-12-28 04:21:20|325.36|321.26|325.59|321.49|325.61|321.51|325.05|320.95|37
1640665290000|2021-12-28 04:21:30|325.62|321.52|325.65|321.55|325.69|321.59|325.52|321.42|24
1640665300000|2021-12-28 04:21:40|325.67|321.57|325.41|321.31|325.72|321.62|325.41|321.31|22
1640665310000|2021-12-28 04:21:50|325.38|321.28|325.08|320.98|325.44|321.34|325.04|320.94|27
1640665320000|2021-12-28 04:22:00|325.09|320.99|325.19|321.09|325.44|321.34|325.09|320.99|31
1640665330000|2021-12-28 04:22:10|325.2|321.1|325.46|321.36|325.58|321.48|325.18|321.08|29
1640665340000|2021-12-28 04:22:20|325.45|321.35|325.79|321.69|325.79|321.69|325.45|321.35|29
1640665350000|2021-12-28 04:22:30|325.78|321.68|325.67|321.57|325.86|321.76|325.48|321.38|23
1640665360000|2021-12-28 04:22:40|325.68|321.58|325.71|321.61|325.79|321.69|325.63|321.53|20
1640665370000|2021-12-28 04:22:50|325.72|321.62|325.81|321.71|325.84|321.74|325.68|321.58|10
1640665380000|2021-12-28 04:23:00|325.78|321.68|325.56|321.46|325.85|321.75|325.56|321.46|20
1640665390000|2021-12-28 04:23:10|325.57|321.47|325.23|321.13|325.57|321.47|325.2|321.1|19
1640665400000|2021-12-28 04:23:20|325.25|321.15|325.23|321.13|325.28|321.18|324.94|320.84|28
1640665410000|2021-12-28 04:23:30|325.16|321.06|325.31|321.21|325.43|321.33|325.02|320.92|31
1640665420000|2021-12-28 04:23:40|325.29|321.19|325.66|321.56|325.73|321.63|325.29|321.19|20
1640665430000|2021-12-28 04:23:50|325.65|321.55|325.72|321.62|325.72|321.62|325.62|321.52|19
1640665440000|2021-12-28 04:24:00|325.71|321.61|325.19|321.09|325.74|321.64|325.18|321.08|27
1640665450000|2021-12-28 04:24:10|325.1|321|325.37|321.27|325.37|321.27|325.02|320.92|25
1640665460000|2021-12-28 04:24:20|325.45|321.35|325.18|321.08|325.66|321.56|325.18|321.08|26
1640665470000|2021-12-28 04:24:30|325.2|321.1|325.3|321.2|325.48|321.38|325.2|321.1|22
1640665480000|2021-12-28 04:24:40|325.29|321.19|325.13|321.03|325.44|321.34|325.13|321.03|21
1640665490000|2021-12-28 04:24:50|325.06|320.96|325.22|321.12|325.22|321.12|325.06|320.96|17
1640665500000|2021-12-28 04:25:00|325.21|321.11|324.98|320.88|325.23|321.13|324.98|320.88|24
1640665510000|2021-12-28 04:25:10|324.99|320.89|324.88|320.78|325.01|320.91|324.69|320.59|29
1640665520000|2021-12-28 04:25:20|324.9|320.8|324.78|320.68|324.96|320.86|324.77|320.67|26
1640665530000|2021-12-28 04:25:30|324.79|320.69|324.59|320.49|324.84|320.74|324.58|320.48|28
1640665540000|2021-12-28 04:25:40|324.58|320.48|324.37|320.27|324.6|320.5|324.36|320.26|22
1640665550000|2021-12-28 04:25:50|324.3|320.2|324.09|319.99|324.32|320.22|324.09|319.99|25
1640665560000|2021-12-28 04:26:00|324.11|320.01|324.14|320.04|324.35|320.25|324|319.9|27
1640665570000|2021-12-28 04:26:10|324.15|320.05|324.77|320.67|324.77|320.67|324.15|320.05|23
1640665580000|2021-12-28 04:26:20|324.76|320.66|324.88|320.78|324.91|320.81|324.76|320.66|23
1640665590000|2021-12-28 04:26:30|324.87|320.77|324.75|320.65|324.87|320.77|324.71|320.61|12
1640665600000|2021-12-28 04:26:40|324.74|320.64|324.56|320.46|324.75|320.65|324.5|320.4|16
1640665610000|2021-12-28 04:26:50|324.58|320.48|324.57|320.47|324.63|320.53|324.57|320.47|12
1640665620000|2021-12-28 04:27:00|324.58|320.48|324.66|320.56|324.7|320.6|324.55|320.45|11
1640665630000|2021-12-28 04:27:10|324.67|320.57|324.48|320.38|324.67|320.57|324.48|320.38|10
1640665640000|2021-12-28 04:27:20|324.5|320.4|324.55|320.45|324.55|320.45|324.47|320.37|7
1640665650000|2021-12-28 04:27:30|324.54|320.44|324.05|319.95|324.54|320.44|323.93|319.83|21
1640665660000|2021-12-28 04:27:40|324.03|319.93|324.51|320.41|324.55|320.45|324.03|319.93|26
1640665670000|2021-12-28 04:27:50|324.53|320.43|324.68|320.58|324.71|320.61|324.53|320.43|18
1640665680000|2021-12-28 04:28:00|324.69|320.59|324.65|320.55|324.73|320.63|324.64|320.54|15
1640665690000|2021-12-28 04:28:10|324.56|320.46|324.75|320.65|324.83|320.73|324.56|320.46|19
1640665700000|2021-12-28 04:28:20|324.74|320.64|324.48|320.38|324.75|320.65|324.48|320.38|17
1640665710000|2021-12-28 04:28:30|324.47|320.37|324.46|320.36|324.47|320.37|324.41|320.31|7
1640665720000|2021-12-28 04:28:40|324.42|320.32|324.26|320.16|324.42|320.32|324.09|319.99|23
1640665730000|2021-12-28 04:28:50|324.23|320.13|324.24|320.14|324.27|320.17|324.22|320.12|19
1640665740000|2021-12-28 04:29:00|324.25|320.15|324.29|320.19|324.41|320.31|324.25|320.15|15
1640665750000|2021-12-28 04:29:10|324.31|320.21|324.01|319.91|324.34|320.24|323.98|319.88|24
1640665760000|2021-12-28 04:29:20|323.97|319.87|324.33|320.23|324.33|320.23|323.96|319.86|18
1640665770000|2021-12-28 04:29:30|324.38|320.28|324.35|320.25|324.49|320.39|324.35|320.25|24
1640665780000|2021-12-28 04:29:40|324.34|320.24|324.42|320.32|324.47|320.37|324.31|320.21|13
1640665790000|2021-12-28 04:29:50|324.41|320.31|324.31|320.21|324.41|320.31|324.31|320.21|11
1640665800000|2021-12-28 04:30:00|324.32|320.22|324.28|320.18|324.33|320.23|324.27|320.17|19
1640665810000|2021-12-28 04:30:10|324.29|320.19|324.18|320.08|324.29|320.19|324.18|320.08|12
1640665820000|2021-12-28 04:30:20|324.2|320.1|324.2|320.1|324.2|320.1|324.13|320.03|6
1640665830000|2021-12-28 04:30:30|324.17|320.07|324.32|320.22|324.38|320.28|324.17|320.07|18
1640665840000|2021-12-28 04:30:40|324.33|320.23|324.36|320.26|324.38|320.28|324.29|320.19|19
1640665850000|2021-12-28 04:30:50|324.37|320.27|325.22|321.12|325.34|321.24|324.37|320.27|27
1640665860000|2021-12-28 04:31:00|325.27|321.17|325.26|321.16|325.27|321.17|325.13|321.03|17
1640665870000|2021-12-28 04:31:10|325.27|321.17|325.33|321.23|325.39|321.29|325.26|321.16|24
1640665880000|2021-12-28 04:31:20|325.27|321.17|325.23|321.13|325.29|321.19|325.19|321.09|21
1640665890000|2021-12-28 04:31:30|325.22|321.12|325.37|321.27|325.37|321.27|325.18|321.08|24
1640665900000|2021-12-28 04:31:40|325.4|321.3|325.3|321.2|325.44|321.34|325.29|321.19|26
1640665910000|2021-12-28 04:31:50|325.29|321.19|325.2|321.1|325.3|321.2|325.18|321.08|11
1640665920000|2021-12-28 04:32:00|325.19|321.09|325.28|321.18|325.29|321.19|325.13|321.03|12
1640665930000|2021-12-28 04:32:10|325.32|321.22|325.44|321.34|325.46|321.36|325.32|321.22|8
1640665940000|2021-12-28 04:32:20|325.42|321.32|325.3|321.2|325.42|321.32|325.3|321.2|12
1640665950000|2021-12-28 04:32:30|325.28|321.18|325.39|321.29|325.43|321.33|325.27|321.17|13
1640665960000|2021-12-28 04:32:40|325.37|321.27|325.24|321.14|325.37|321.27|325.24|321.14|21
1640665970000|2021-12-28 04:32:50|325.23|321.13|324.95|320.85|325.24|321.14|324.95|320.85|18
1640665980000|2021-12-28 04:33:00|324.87|320.77|324.88|320.78|324.92|320.82|324.7|320.6|24
1640665990000|2021-12-28 04:33:10|324.93|320.83|325.12|321.02|325.24|321.14|324.93|320.83|19
1640666000000|2021-12-28 04:33:20|325.14|321.04|325.31|321.21|325.32|321.22|325.14|321.04|11
1640666010000|2021-12-28 04:33:30|325.29|321.19|325.45|321.35|325.48|321.38|325.27|321.17|13
1640666020000|2021-12-28 04:33:40|325.44|321.34|325.23|321.13|325.44|321.34|325.22|321.12|17
1640666030000|2021-12-28 04:33:50|325.22|321.12|325.29|321.19|325.29|321.19|325.1|321|18
1640666040000|2021-12-28 04:34:00|325.31|321.21|325.28|321.18|325.32|321.22|325.27|321.17|14
1640666050000|2021-12-28 04:34:10|325.27|321.17|325.29|321.19|325.3|321.2|325.19|321.09|9
1640666060000|2021-12-28 04:34:20|325.3|321.2|325.38|321.28|325.38|321.28|325.27|321.17|10
1640666070000|2021-12-28 04:34:30|325.41|321.31|325.44|321.34|325.44|321.34|325.4|321.3|8
1640666080000|2021-12-28 04:34:40|325.43|321.33|324.82|320.72|325.43|321.33|324.82|320.72|28
1640666090000|2021-12-28 04:34:50|324.79|320.69|324.84|320.74|324.85|320.75|324.67|320.57|21
1640666100000|2021-12-28 04:35:00|324.85|320.75|325.11|321.01|325.16|321.06|324.85|320.75|17
1640666110000|2021-12-28 04:35:10|325.13|321.03|324.71|320.61|325.14|321.04|324.7|320.6|21
1640666120000|2021-12-28 04:35:20|324.69|320.59|324.73|320.63|324.73|320.63|324.59|320.49|21
1640666130000|2021-12-28 04:35:30|324.7|320.6|324.65|320.55|324.7|320.6|324.63|320.53|9
1640666140000|2021-12-28 04:35:40|324.64|320.54|324.41|320.31|324.64|320.54|324.39|320.29|17
1640666150000|2021-12-28 04:35:50|324.4|320.3|324.2|320.1|324.4|320.3|324.16|320.06|15
1640666160000|2021-12-28 04:36:00|324.17|320.07|324.25|320.15|324.26|320.16|324.17|320.07|15
1640666170000|2021-12-28 04:36:10|324.24|320.14|324.5|320.4|324.5|320.4|324.19|320.09|18
1640666180000|2021-12-28 04:36:20|324.49|320.39|324.4|320.3|324.51|320.41|324.33|320.23|22
1640666190000|2021-12-28 04:36:30|324.38|320.28|324.73|320.63|324.73|320.63|324.37|320.27|20
1640666200000|2021-12-28 04:36:40|324.72|320.62|325.01|320.91|325.01|320.91|324.72|320.62|24
1640666210000|2021-12-28 04:36:50|325.04|320.94|325.12|321.02|325.13|321.03|325.04|320.94|15
1640666220000|2021-12-28 04:37:00|325.13|321.03|325.27|321.17|325.28|321.18|325.13|321.03|9
1640666230000|2021-12-28 04:37:10|325.25|321.15|325.3|321.2|325.31|321.21|325.2|321.1|12
1640666240000|2021-12-28 04:37:20|325.32|321.22|325.25|321.15|325.32|321.22|325.19|321.09|17
1640666250000|2021-12-28 04:37:30|325.27|321.17|325.3|321.2|325.3|321.2|325.27|321.17|4
1640666260000|2021-12-28 04:37:40|325.29|321.19|325.24|321.14|325.29|321.19|325.23|321.13|11
1640666270000|2021-12-28 04:37:50|325.25|321.15|325.25|321.15|325.26|321.16|325.22|321.12|10
1640666280000|2021-12-28 04:38:00|325.24|321.14|325.25|321.15|325.27|321.17|325.24|321.14|8
1640666290000|2021-12-28 04:38:10|325.26|321.16|325.25|321.15|325.28|321.18|325.25|321.15|7
1640666300000|2021-12-28 04:38:20|325.24|321.14|325.27|321.17|325.28|321.18|325.24|321.14|16
1640666310000|2021-12-28 04:38:30|325.32|321.22|325.96|321.86|325.96|321.86|325.32|321.22|23
1640666320000|2021-12-28 04:38:40|325.98|321.88|326.05|321.95|326.11|322.01|325.94|321.84|13
1640666330000|2021-12-28 04:38:50|326.06|321.96|326.13|322.03|326.17|322.07|326.06|321.96|7
1640666340000|2021-12-28 04:39:00|326.11|322.01|326.14|322.04|326.28|322.18|326.11|322.01|12
1640666350000|2021-12-28 04:39:10|326.13|322.03|326.1|322|326.15|322.05|326.09|321.99|6
1640666360000|2021-12-28 04:39:20|326.09|321.99|326.13|322.03|326.13|322.03|326.09|321.99|2
1640666370000|2021-12-28 04:39:30|326.14|322.04|326.34|322.24|326.34|322.24|326.14|322.04|17
1640666380000|2021-12-28 04:39:40|326.35|322.25|326.44|322.34|326.55|322.45|326.35|322.25|22
1640666390000|2021-12-28 04:39:50|326.43|322.33|326.52|322.42|326.52|322.42|326.43|322.33|13
1640666400000|2021-12-28 04:40:00|326.5|322.4|326.43|322.33|326.52|322.42|326.34|322.24|21
1640666410000|2021-12-28 04:40:10|326.45|322.35|326.57|322.47|326.57|322.47|326.37|322.27|18
1640666420000|2021-12-28 04:40:20|326.59|322.49|326.68|322.58|326.73|322.63|326.56|322.46|14
1640666430000|2021-12-28 04:40:30|326.65|322.55|326.67|322.57|326.71|322.61|326.65|322.55|11
1640666440000|2021-12-28 04:40:40|326.7|322.6|326.67|322.57|326.73|322.63|326.64|322.54|12
1640666450000|2021-12-28 04:40:50|326.66|322.56|326.67|322.57|326.78|322.68|326.59|322.49|23
1640666460000|2021-12-28 04:41:00|326.69|322.59|326.72|322.62|326.77|322.67|326.65|322.55|7
1640666470000|2021-12-28 04:41:10|326.68|322.58|326.67|322.57|326.76|322.66|326.65|322.55|18
1640666480000|2021-12-28 04:41:20|326.75|322.65|326.71|322.61|326.81|322.71|326.71|322.61|13
1640666490000|2021-12-28 04:41:30|326.73|322.63|326.67|322.57|326.78|322.68|326.67|322.57|11
1640666500000|2021-12-28 04:41:40|326.68|322.58|327.21|323.11|327.22|323.12|326.68|322.58|24
1640666510000|2021-12-28 04:41:50|327.26|323.16|327.26|323.16|327.29|323.19|327.26|323.16|6
1640666520000|2021-12-28 04:42:00|327.3|323.2|327.31|323.21|327.31|323.21|327.2|323.1|11
1640666530000|2021-12-28 04:42:10|327.34|323.24|327.28|323.18|327.36|323.26|327.27|323.17|13
1640666540000|2021-12-28 04:42:20|327.26|323.16|326.99|322.89|327.26|323.16|326.98|322.88|16
1640666550000|2021-12-28 04:42:30|326.97|322.87|327.03|322.93|327.03|322.93|326.78|322.68|22
1640666560000|2021-12-28 04:42:40|327.05|322.95|326.99|322.89|327.05|322.95|326.99|322.89|8
1640666570000|2021-12-28 04:42:50|327.01|322.91|326.77|322.67|327.02|322.92|326.75|322.65|12
1640666580000|2021-12-28 04:43:00|326.76|322.66|326.68|322.58|326.78|322.68|326.68|322.58|15
1640666590000|2021-12-28 04:43:10|326.76|322.66|326.59|322.49|326.76|322.66|326.55|322.45|20
1640666600000|2021-12-28 04:43:20|326.58|322.48|326.73|322.63|326.73|322.63|326.57|322.47|17
1640666610000|2021-12-28 04:43:30|326.83|322.73|327.37|323.27|327.37|323.27|326.83|322.73|22
1640666620000|2021-12-28 04:43:40|327.38|323.28|327.11|323.01|327.39|323.29|327.11|323.01|12
1640666630000|2021-12-28 04:43:50|327.12|323.02|327.11|323.01|327.16|323.06|327.06|322.96|15
1640666640000|2021-12-28 04:44:00|327.09|322.99|327.29|323.19|327.29|323.19|327.09|322.99|17
1640666650000|2021-12-28 04:44:10|327.28|323.18|327.33|323.23|327.36|323.26|327.27|323.17|13
1640666660000|2021-12-28 04:44:20|327.27|323.17|327.33|323.23|327.39|323.29|327.27|323.17|6
1640666670000|2021-12-28 04:44:30|327.35|323.25|327.29|323.19|327.39|323.29|327.25|323.15|11
1640666680000|2021-12-28 04:44:40|327.31|323.21|327.41|323.31|327.41|323.31|327.29|323.19|11
1640666690000|2021-12-28 04:44:50|327.44|323.34|327.45|323.35|327.45|323.35|327.42|323.32|9
1640666700000|2021-12-28 04:45:00|327.44|323.34|327.51|323.41|327.54|323.44|327.44|323.34|15
1640666710000|2021-12-28 04:45:10|327.52|323.42|327.11|323.01|327.52|323.42|326.96|322.86|23
1640666720000|2021-12-28 04:45:20|327.09|322.99|326.69|322.59|327.1|323|326.67|322.57|21
1640666730000|2021-12-28 04:45:30|326.7|322.6|326.8|322.7|326.8|322.7|326.54|322.44|20
1640666740000|2021-12-28 04:45:40|326.82|322.72|327.25|323.15|327.26|323.16|326.81|322.71|18
1640666750000|2021-12-28 04:45:50|327.26|323.16|327.3|323.2|327.34|323.24|327.25|323.15|22
1640666760000|2021-12-28 04:46:00|327.28|323.18|327.23|323.13|327.33|323.23|327.23|323.13|18
1640666770000|2021-12-28 04:46:10|327.27|323.17|327.31|323.21|327.32|323.22|327.26|323.16|10
1640666780000|2021-12-28 04:46:20|327.32|323.22|327.25|323.15|327.32|323.22|327.21|323.11|19
1640666790000|2021-12-28 04:46:30|327.26|323.16|327.24|323.14|327.26|323.16|327.23|323.13|9
1640666800000|2021-12-28 04:46:40|327.23|323.13|327.05|322.95|327.23|323.13|327.04|322.94|14
1640666810000|2021-12-28 04:46:50|327.06|322.96|327.07|322.97|327.08|322.98|327.04|322.94|8
1640666820000|2021-12-28 04:47:00|327.08|322.98|327.24|323.14|327.25|323.15|327.08|322.98|17
1640666830000|2021-12-28 04:47:10|327.26|323.16|327.42|323.32|327.43|323.33|327.26|323.16|11
1640666840000|2021-12-28 04:47:20|327.43|323.33|327.44|323.34|327.45|323.35|327.43|323.33|4
1640666850000|2021-12-28 04:47:30|327.47|323.37|327.54|323.44|327.54|323.44|327.46|323.36|8
1640666860000|2021-12-28 04:47:40|327.55|323.45|327.55|323.45|327.58|323.48|327.49|323.39|8
1640666870000|2021-12-28 04:47:50|327.54|323.44|327.56|323.46|327.57|323.47|327.49|323.39|13
1640666880000|2021-12-28 04:48:00|327.55|323.45|327.65|323.55|327.68|323.58|327.54|323.44|16
1640666890000|2021-12-28 04:48:10|327.66|323.56|327.6|323.5|327.7|323.6|327.56|323.46|11
1640666900000|2021-12-28 04:48:20|327.65|323.55|327.65|323.55|327.66|323.56|327.59|323.49|7
1640666910000|2021-12-28 04:48:30|327.61|323.51|327.44|323.34|327.63|323.53|327.39|323.29|18
1640666920000|2021-12-28 04:48:40|327.43|323.33|327.26|323.16|327.43|323.33|327.25|323.15|19
1640666930000|2021-12-28 04:48:50|327.27|323.17|327.13|323.03|327.28|323.18|327.12|323.02|12
1640666940000|2021-12-28 04:49:00|327.16|323.06|327.22|323.12|327.22|323.12|327.16|323.06|13
1640666950000|2021-12-28 04:49:10|327.24|323.14|327.45|323.35|327.47|323.37|327.24|323.14|17
1640666960000|2021-12-28 04:49:20|327.48|323.38|327.67|323.57|327.73|323.63|327.38|323.28|17
1640666970000|2021-12-28 04:49:30|327.65|323.55|327.49|323.39|327.65|323.55|327.49|323.39|23
1640666980000|2021-12-28 04:49:40|327.5|323.4|327.54|323.44|327.56|323.46|327.5|323.4|16
1640666990000|2021-12-28 04:49:50|327.55|323.45|327.63|323.53|327.63|323.53|327.55|323.45|2
1640667000000|2021-12-28 04:50:00|327.61|323.51|327.63|323.53|327.63|323.53|327.58|323.48|5
1640667010000|2021-12-28 04:50:10|327.64|323.54|327.47|323.37|327.64|323.54|327.44|323.34|9
1640667020000|2021-12-28 04:50:20|327.45|323.35|327.45|323.35|327.48|323.38|327.34|323.24|17
1640667030000|2021-12-28 04:50:30|327.5|323.4|327.64|323.54|327.65|323.55|327.46|323.36|21
1640667040000|2021-12-28 04:50:40|327.63|323.53|327.63|323.53|327.63|323.53|327.62|323.52|3
1640667050000|2021-12-28 04:50:50|327.6|323.5|327.64|323.54|327.65|323.55|327.6|323.5|9
1640667060000|2021-12-28 04:51:00|327.67|323.57|327.53|323.43|327.67|323.57|327.53|323.43|12
1640667070000|2021-12-28 04:51:10|327.49|323.39|327.42|323.32|327.55|323.45|327.32|323.22|23
1640667080000|2021-12-28 04:51:20|327.44|323.34|327.43|323.33|327.46|323.36|327.38|323.28|11
1640667090000|2021-12-28 04:51:30|327.4|323.3|327.39|323.29|327.4|323.3|327.39|323.29|2
1640667100000|2021-12-28 04:51:40|327.44|323.34|327.48|323.38|327.51|323.41|327.44|323.34|9
1640667110000|2021-12-28 04:51:50|327.51|323.41|327.46|323.36|327.53|323.43|327.45|323.35|11
1640667120000|2021-12-28 04:52:00|327.47|323.37|327.41|323.31|327.47|323.37|327.35|323.25|7
1640667130000|2021-12-28 04:52:10|327.4|323.3|327.3|323.2|327.41|323.31|327.3|323.2|16
1640667140000|2021-12-28 04:52:20|327.29|323.19|326.99|322.89|327.29|323.19|326.95|322.85|17
1640667150000|2021-12-28 04:52:30|327.06|322.96|327.22|323.12|327.22|323.12|327.06|322.96|19
1640667160000|2021-12-28 04:52:40|327.18|323.08|327.17|323.07|327.24|323.14|327.11|323.01|11
1640667170000|2021-12-28 04:52:50|327.16|323.06|327.03|322.93|327.16|323.06|327.03|322.93|18
1640667180000|2021-12-28 04:53:00|327.06|322.96|327.18|323.08|327.18|323.08|327.06|322.96|5
1640667190000|2021-12-28 04:53:10|327.27|323.17|327.26|323.16|327.28|323.18|327.25|323.15|12
1640667200000|2021-12-28 04:53:20|327.3|323.2|327.23|323.13|327.31|323.21|327.21|323.11|13
1640667210000|2021-12-28 04:53:30|327.2|323.1|327.09|322.99|327.2|323.1|327|322.9|14
1640667220000|2021-12-28 04:53:40|327.07|322.97|327.09|322.99|327.09|322.99|327.05|322.95|5
1640667230000|2021-12-28 04:53:50|327.08|322.98|327.04|322.94|327.08|322.98|327.04|322.94|4
1640667240000|2021-12-28 04:54:00|327.02|322.92|327.02|322.92|327.04|322.94|326.96|322.86|8
1640667250000|2021-12-28 04:54:10|327.03|322.93|326.63|322.53|327.03|322.93|326.63|322.53|21
1640667260000|2021-12-28 04:54:20|326.62|322.52|326.63|322.53|326.64|322.54|326.62|322.52|7
1640667270000|2021-12-28 04:54:30|326.62|322.52|326.64|322.54|326.67|322.57|326.56|322.46|18
1640667280000|2021-12-28 04:54:40|326.63|322.53|326.54|322.44|326.63|322.53|326.48|322.38|10
1640667290000|2021-12-28 04:54:50|326.58|322.48|326.7|322.6|326.71|322.61|326.46|322.36|15
1640667300000|2021-12-28 04:55:00|326.68|322.58|326.69|322.59|326.74|322.64|326.68|322.58|4
1640667310000|2021-12-28 04:55:10|326.75|322.65|326.89|322.79|326.97|322.87|326.75|322.65|18
1640667320000|2021-12-28 04:55:20|326.95|322.85|326.97|322.87|326.97|322.87|326.95|322.85|2
1640667330000|2021-12-28 04:55:30|326.94|322.84|326.95|322.85|326.96|322.86|326.94|322.84|4
1640667340000|2021-12-28 04:55:40|326.94|322.84|326.85|322.75|326.96|322.86|326.79|322.69|10
1640667350000|2021-12-28 04:55:50|326.84|322.74|326.66|322.56|326.84|322.74|326.66|322.56|17
1640667360000|2021-12-28 04:56:00|326.65|322.55|326.6|322.5|326.65|322.55|326.42|322.32|20
1640667370000|2021-12-28 04:56:10|326.62|322.52|326.71|322.61|326.72|322.62|326.6|322.5|8
1640667380000|2021-12-28 04:56:20|326.72|322.62|326.71|322.61|326.72|322.62|326.66|322.56|12
1640667390000|2021-12-28 04:56:30|326.7|322.6|326.63|322.53|326.7|322.6|326.63|322.53|3
1640667400000|2021-12-28 04:56:40|326.55|322.45|326.72|322.62|326.72|322.62|326.55|322.45|14
1640667410000|2021-12-28 04:56:50|326.73|322.63|326.75|322.65|326.82|322.72|326.73|322.63|13
1640667420000|2021-12-28 04:57:00|326.8|322.7|326.99|322.89|326.99|322.89|326.79|322.69|10
1640667430000|2021-12-28 04:57:10|327.03|322.93|327.07|322.97|327.08|322.98|327.03|322.93|6
1640667440000|2021-12-28 04:57:20|327.09|322.99|327.17|323.07|327.19|323.09|327.08|322.98|9
1640667450000|2021-12-28 04:57:30|327.16|323.06|327.04|322.94|327.16|323.06|327.02|322.92|14
1640667460000|2021-12-28 04:57:40|327.02|322.92|327.03|322.93|327.04|322.94|326.96|322.86|9
1640667480000|2021-12-28 04:58:00|327.02|322.92|326.76|322.66|327.02|322.92|326.68|322.58|21
1640667490000|2021-12-28 04:58:10|326.74|322.64|326.82|322.72|326.82|322.72|326.72|322.62|9
1640667500000|2021-12-28 04:58:20|326.84|322.74|326.93|322.83|326.93|322.83|326.83|322.73|6
1640667510000|2021-12-28 04:58:30|326.95|322.85|327.04|322.94|327.05|322.95|326.95|322.85|9
1640667520000|2021-12-28 04:58:40|327.03|322.93|327.03|322.93|327.04|322.94|327.01|322.91|5
1640667530000|2021-12-28 04:58:50|327.02|322.92|327.05|322.95|327.05|322.95|327.01|322.91|7
1640667540000|2021-12-28 04:59:00|327.02|322.92|326.96|322.86|327.07|322.97|326.96|322.86|12
1640667550000|2021-12-28 04:59:10|327.01|322.91|326.8|322.7|327.01|322.91|326.8|322.7|13
1640667560000|2021-12-28 04:59:20|326.84|322.74|326.75|322.65|326.84|322.74|326.68|322.58|13
1640667570000|2021-12-28 04:59:30|326.62|322.52|326.48|322.38|326.62|322.52|326.48|322.38|22
1640667580000|2021-12-28 04:59:40|326.49|322.39|326.5|322.4|326.51|322.41|326.45|322.35|18
1640667590000|2021-12-28 04:59:50|326.49|322.39|326.54|322.44|326.55|322.45|326.46|322.36|14
1640667600000|2021-12-28 05:00:00|326.5|322.4|326.44|322.34|326.54|322.44|326.44|322.34|12
1640667610000|2021-12-28 05:00:10|326.42|322.32|326.43|322.33|326.46|322.36|326.41|322.31|11
1640667620000|2021-12-28 05:00:20|326.44|322.34|326.36|322.26|326.44|322.34|326.31|322.21|20
1640667630000|2021-12-28 05:00:30|326.33|322.23|326.42|322.32|326.42|322.32|326.32|322.22|10
1640667640000|2021-12-28 05:00:40|326.41|322.31|326.43|322.33|326.45|322.35|326.38|322.28|5
1640667650000|2021-12-28 05:00:50|326.42|322.32|326.24|322.14|326.42|322.32|326.24|322.14|11
1640667660000|2021-12-28 05:01:00|326.23|322.13|326.49|322.39|326.49|322.39|326.16|322.06|21
1640667670000|2021-12-28 05:01:10|326.5|322.4|326.46|322.36|326.5|322.4|326.41|322.31|15
1640667680000|2021-12-28 05:01:20|326.47|322.37|326.48|322.38|326.52|322.42|326.45|322.35|10
1640667690000|2021-12-28 05:01:30|326.46|322.36|326.48|322.38|326.5|322.4|326.46|322.36|7
1640667700000|2021-12-28 05:01:40|326.47|322.37|326.48|322.38|326.49|322.39|326.47|322.37|8
1640667710000|2021-12-28 05:01:50|326.49|322.39|326.54|322.44|326.54|322.44|326.48|322.38|8
1640667720000|2021-12-28 05:02:00|326.53|322.43|326.7|322.6|326.7|322.6|326.53|322.43|14
1640667730000|2021-12-28 05:02:10|326.71|322.61|326.76|322.66|326.76|322.66|326.67|322.57|7
1640667740000|2021-12-28 05:02:20|326.77|322.67|326.55|322.45|326.78|322.68|326.52|322.42|20
1640667750000|2021-12-28 05:02:30|326.54|322.44|326.54|322.44|326.55|322.45|326.44|322.34|18
1640667760000|2021-12-28 05:02:40|326.53|322.43|326.72|322.62|326.72|322.62|326.53|322.43|14
1640667770000|2021-12-28 05:02:50|326.75|322.65|326.74|322.64|326.77|322.67|326.73|322.63|4
1640667780000|2021-12-28 05:03:00|326.73|322.63|326.8|322.7|326.8|322.7|326.73|322.63|4
1640667790000|2021-12-28 05:03:10|326.81|322.71|326.8|322.7|326.86|322.76|326.79|322.69|8
1640667800000|2021-12-28 05:03:20|326.74|322.64|326.81|322.71|326.83|322.73|326.74|322.64|6
1640667810000|2021-12-28 05:03:30|326.8|322.7|326.82|322.72|326.84|322.74|326.75|322.65|16
1640667820000|2021-12-28 05:03:40|326.8|322.7|326.57|322.47|326.8|322.7|326.57|322.47|15
1640667830000|2021-12-28 05:03:50|326.59|322.49|326.63|322.53|326.63|322.53|326.56|322.46|14
1640667840000|2021-12-28 05:04:00|326.59|322.49|326.72|322.62|326.73|322.63|326.59|322.49|10
1640667850000|2021-12-28 05:04:10|326.71|322.61|326.72|322.62|326.75|322.65|326.71|322.61|8
1640667860000|2021-12-28 05:04:20|326.74|322.64|326.76|322.66|326.86|322.76|326.72|322.62|13
1640667870000|2021-12-28 05:04:30|326.75|322.65|326.74|322.64|326.79|322.69|326.72|322.62|8
1640667880000|2021-12-28 05:04:40|326.75|322.65|326.95|322.85|326.95|322.85|326.75|322.65|10
1640667890000|2021-12-28 05:04:50|326.98|322.88|327.04|322.94|327.04|322.94|326.98|322.88|3
1640667900000|2021-12-28 05:05:00|327.03|322.93|326.77|322.67|327.03|322.93|326.77|322.67|13
1640667910000|2021-12-28 05:05:10|326.72|322.62|326.59|322.49|326.72|322.62|326.59|322.49|16
1640667920000|2021-12-28 05:05:20|326.58|322.48|326.47|322.37|326.58|322.48|326.46|322.36|15
1640667930000|2021-12-28 05:05:30|326.46|322.36|326.64|322.54|326.64|322.54|326.46|322.36|13
1640667940000|2021-12-28 05:05:40|326.65|322.55|326.62|322.52|326.65|322.55|326.61|322.51|11
1640667950000|2021-12-28 05:05:50|326.61|322.51|326.65|322.55|326.67|322.57|326.6|322.5|6
1640667960000|2021-12-28 05:06:00|326.63|322.53|326.7|322.6|326.7|322.6|326.6|322.5|10
1640667970000|2021-12-28 05:06:10|326.71|322.61|326.66|322.56|326.75|322.65|326.66|322.56|10
1640667980000|2021-12-28 05:06:20|326.65|322.55|326.57|322.47|326.67|322.57|326.57|322.47|15
1640667990000|2021-12-28 05:06:30|326.58|322.48|326.55|322.45|326.58|322.48|326.55|322.45|3
1640668000000|2021-12-28 05:06:40|326.56|322.46|326.55|322.45|326.56|322.46|326.54|322.44|6
1640668010000|2021-12-28 05:06:50|326.54|322.44|326.64|322.54|326.64|322.54|326.54|322.44|9
1640668020000|2021-12-28 05:07:00|326.65|322.55|326.57|322.47|326.71|322.61|326.56|322.46|12
1640668030000|2021-12-28 05:07:10|326.58|322.48|326.53|322.43|326.58|322.48|326.49|322.39|6
1640668040000|2021-12-28 05:07:20|326.55|322.45|326.54|322.44|326.55|322.45|326.54|322.44|2
1640668050000|2021-12-28 05:07:30|326.53|322.43|326.53|322.43|326.53|322.43|326.52|322.42|5
1640668060000|2021-12-28 05:07:40|326.54|322.44|326.4|322.3|326.57|322.47|326.38|322.28|18
1640668070000|2021-12-28 05:07:50|326.38|322.28|326.46|322.36|326.46|322.36|326.3|322.2|15
1640668080000|2021-12-28 05:08:00|326.48|322.38|326.56|322.46|326.56|322.46|326.48|322.38|12
1640668090000|2021-12-28 05:08:10|326.58|322.48|326.63|322.53|326.63|322.53|326.56|322.46|14
1640668100000|2021-12-28 05:08:20|326.64|322.54|326.78|322.68|326.78|322.68|326.61|322.51|19
1640668110000|2021-12-28 05:08:30|326.79|322.69|326.79|322.69|326.79|322.69|326.77|322.67|5
1640668120000|2021-12-28 05:08:40|326.8|322.7|326.72|322.62|326.82|322.72|326.72|322.62|9
1640668130000|2021-12-28 05:08:50|326.7|322.6|326.79|322.69|326.79|322.69|326.67|322.57|10
1640668140000|2021-12-28 05:09:00|326.78|322.68|326.94|322.84|326.94|322.84|326.78|322.68|7
1640668150000|2021-12-28 05:09:10|326.96|322.86|326.93|322.83|326.96|322.86|326.91|322.81|6
1640668160000|2021-12-28 05:09:20|326.92|322.82|327.09|322.99|327.14|323.04|326.92|322.82|8
1640668170000|2021-12-28 05:09:30|327.1|323|326.79|322.69|327.11|323.01|326.73|322.63|19
1640668180000|2021-12-28 05:09:40|326.74|322.64|326.6|322.5|326.75|322.65|326.6|322.5|15
1640668190000|2021-12-28 05:09:50|326.58|322.48|326.72|322.62|326.72|322.62|326.58|322.48|14
1640668200000|2021-12-28 05:10:00|326.71|322.61|326.7|322.6|326.71|322.61|326.68|322.58|5
1640668210000|2021-12-28 05:10:10|326.71|322.61|326.6|322.5|326.72|322.62|326.59|322.49|12
1640668220000|2021-12-28 05:10:20|326.58|322.48|326.63|322.53|326.63|322.53|326.55|322.45|6
1640668230000|2021-12-28 05:10:30|326.64|322.54|326.67|322.57|326.67|322.57|326.64|322.54|6
1640668240000|2021-12-28 05:10:40|326.68|322.58|326.73|322.63|326.76|322.66|326.68|322.58|10
1640668250000|2021-12-28 05:10:50|326.71|322.61|326.81|322.71|326.81|322.71|326.71|322.61|7
1640668260000|2021-12-28 05:11:00|326.83|322.73|326.66|322.56|326.86|322.76|326.66|322.56|14
1640668270000|2021-12-28 05:11:10|326.71|322.61|326.72|322.62|326.72|322.62|326.66|322.56|11
1640668280000|2021-12-28 05:11:20|326.71|322.61|326.68|322.58|326.77|322.67|326.68|322.58|13
1640668300000|2021-12-28 05:11:40|326.62|322.52|326.67|322.57|326.69|322.59|326.62|322.52|10
1640668310000|2021-12-28 05:11:50|326.64|322.54|326.8|322.7|326.8|322.7|326.64|322.54|11
1640668320000|2021-12-28 05:12:00|326.81|322.71|326.81|322.71|326.81|322.71|326.79|322.69|7
1640668330000|2021-12-28 05:12:10|326.82|322.72|326.81|322.71|326.82|322.72|326.81|322.71|2
1640668340000|2021-12-28 05:12:20|326.82|322.72|326.79|322.69|326.82|322.72|326.79|322.69|10
1640668350000|2021-12-28 05:12:30|326.78|322.68|326.76|322.66|326.78|322.68|326.74|322.64|9
1640668360000|2021-12-28 05:12:40|326.77|322.67|326.76|322.66|326.78|322.68|326.72|322.62|7
1640668370000|2021-12-28 05:12:50|326.75|322.65|326.8|322.7|326.8|322.7|326.74|322.64|7
1640668380000|2021-12-28 05:13:00|326.81|322.71|326.81|322.71|326.81|322.71|326.81|322.71|1
1640668390000|2021-12-28 05:13:10|326.82|322.72|326.81|322.71|326.82|322.72|326.81|322.71|2
1640668400000|2021-12-28 05:13:20|326.87|322.77|327.05|322.95|327.05|322.95|326.87|322.77|8
1640668410000|2021-12-28 05:13:30|327.06|322.96|326.8|322.7|327.1|323|326.8|322.7|12
1640668420000|2021-12-28 05:13:40|326.81|322.71|326.76|322.66|326.81|322.71|326.76|322.66|5
1640668430000|2021-12-28 05:13:50|326.77|322.67|326.75|322.65|326.77|322.67|326.73|322.63|13
1640668440000|2021-12-28 05:14:00|326.77|322.67|326.95|322.85|326.95|322.85|326.6|322.5|13
1640668460000|2021-12-28 05:14:20|326.93|322.83|326.71|322.61|326.93|322.83|326.71|322.61|8
1640668470000|2021-12-28 05:14:30|326.72|322.62|326.8|322.7|326.81|322.71|326.72|322.62|9
1640668480000|2021-12-28 05:14:40|326.81|322.71|326.96|322.86|326.98|322.88|326.81|322.71|9
1640668490000|2021-12-28 05:14:50|326.98|322.88|327|322.9|327.12|323.02|326.98|322.88|13
1640668500000|2021-12-28 05:15:00|327.03|322.93|326.96|322.86|327.04|322.94|326.95|322.85|12
1640668510000|2021-12-28 05:15:10|326.97|322.87|326.96|322.86|326.97|322.87|326.95|322.85|4
1640668520000|2021-12-28 05:15:20|326.92|322.82|326.65|322.55|326.92|322.82|326.64|322.54|22
1640668530000|2021-12-28 05:15:30|326.66|322.56|326.63|322.53|326.68|322.58|326.63|322.53|9
1640668540000|2021-12-28 05:15:40|326.64|322.54|326.72|322.62|326.73|322.63|326.64|322.54|18
1640668550000|2021-12-28 05:15:50|326.73|322.63|326.72|322.62|326.75|322.65|326.67|322.57|13
1640668560000|2021-12-28 05:16:00|326.71|322.61|326.71|322.61|326.71|322.61|326.71|322.61|1
1640668570000|2021-12-28 05:16:10|326.72|322.62|326.73|322.63|326.74|322.64|326.7|322.6|9
1640668580000|2021-12-28 05:16:20|326.72|322.62|326.97|322.87|326.99|322.89|326.72|322.62|12
1640668590000|2021-12-28 05:16:30|326.99|322.89|326.99|322.89|327.06|322.96|326.96|322.86|11
1640668600000|2021-12-28 05:16:40|327|322.9|326.96|322.86|327.01|322.91|326.96|322.86|8
1640668610000|2021-12-28 05:16:50|326.95|322.85|326.83|322.73|326.99|322.89|326.76|322.66|11
1640668620000|2021-12-28 05:17:00|326.84|322.74|326.8|322.7|326.84|322.74|326.8|322.7|5
1640668630000|2021-12-28 05:17:10|326.81|322.71|326.89|322.79|326.9|322.8|326.81|322.71|8
1640668640000|2021-12-28 05:17:20|326.9|322.8|326.9|322.8|326.9|322.8|326.89|322.79|3
1640668650000|2021-12-28 05:17:30|326.89|322.79|326.92|322.82|326.93|322.83|326.89|322.79|4
1640668670000|2021-12-28 05:17:50|326.97|322.87|327.01|322.91|327.01|322.91|326.97|322.87|3
1640668680000|2021-12-28 05:18:00|326.99|322.89|326.94|322.84|326.99|322.89|326.94|322.84|7
1640668690000|2021-12-28 05:18:10|326.95|322.85|326.81|322.71|326.95|322.85|326.65|322.55|23
1640668700000|2021-12-28 05:18:20|326.8|322.7|326.79|322.69|326.8|322.7|326.69|322.59|10
1640668710000|2021-12-28 05:18:30|326.78|322.68|326.76|322.66|326.79|322.69|326.73|322.63|8
1640668720000|2021-12-28 05:18:40|326.75|322.65|326.73|322.63|326.75|322.65|326.72|322.62|8
1640668730000|2021-12-28 05:18:50|326.75|322.65|326.73|322.63|326.75|322.65|326.73|322.63|6
1640668740000|2021-12-28 05:19:00|326.72|322.62|326.7|322.6|326.72|322.62|326.68|322.58|6
1640668750000|2021-12-28 05:19:10|326.68|322.58|326.55|322.45|326.7|322.6|326.5|322.4|23
1640668760000|2021-12-28 05:19:20|326.59|322.49|326.59|322.49|326.6|322.5|326.57|322.47|6
1640668770000|2021-12-28 05:19:30|326.57|322.47|326.72|322.62|326.72|322.62|326.56|322.46|14
1640668780000|2021-12-28 05:19:40|326.71|322.61|326.71|322.61|326.71|322.61|326.71|322.61|1
1640668790000|2021-12-28 05:19:50|326.72|322.62|326.72|322.62|326.72|322.62|326.72|322.62|1
1640668800000|2021-12-28 05:20:00|326.71|322.61|326.23|322.13|326.71|322.61|326.23|322.13|20
1640668810000|2021-12-28 05:20:10|326.21|322.11|326.22|322.12|326.25|322.15|326.19|322.09|17
1640668820000|2021-12-28 05:20:20|326.2|322.1|326.12|322.02|326.21|322.11|326.1|322|8
1640668830000|2021-12-28 05:20:30|326.2|322.1|326.17|322.07|326.23|322.13|326.12|322.02|19
1640668840000|2021-12-28 05:20:40|326.18|322.08|326.15|322.05|326.2|322.1|326.14|322.04|10
1640668850000|2021-12-28 05:20:50|326.16|322.06|326.19|322.09|326.19|322.09|326.14|322.04|9
1640668860000|2021-12-28 05:21:00|326.2|322.1|326.2|322.1|326.31|322.21|326.16|322.06|21
1640668870000|2021-12-28 05:21:10|326.21|322.11|326.21|322.11|326.22|322.12|326.21|322.11|5
1640668880000|2021-12-28 05:21:20|326.2|322.1|326.03|321.93|326.2|322.1|325.99|321.89|15
1640668890000|2021-12-28 05:21:30|326|321.9|326.08|321.98|326.12|322.02|326|321.9|11
1640668900000|2021-12-28 05:21:40|326.09|321.99|325.96|321.86|326.09|321.99|325.91|321.81|16
1640668910000|2021-12-28 05:21:50|326|321.9|326.02|321.92|326.02|321.92|326|321.9|8
1640668920000|2021-12-28 05:22:00|326.01|321.91|326.05|321.95|326.07|321.97|326.01|321.91|13
1640668930000|2021-12-28 05:22:10|326.08|321.98|326.18|322.08|326.19|322.09|326.08|321.98|17
1640668940000|2021-12-28 05:22:20|326.17|322.07|326.25|322.15|326.25|322.15|326.17|322.07|15
1640668950000|2021-12-28 05:22:30|326.23|322.13|326.24|322.14|326.25|322.15|326.23|322.13|3
1640668960000|2021-12-28 05:22:40|326.25|322.15|326.12|322.02|326.26|322.16|326.12|322.02|21
1640668970000|2021-12-28 05:22:50|326.13|322.03|325.96|321.86|326.13|322.03|325.96|321.86|12
1640668980000|2021-12-28 05:23:00|325.98|321.88|325.96|321.86|325.98|321.88|325.96|321.86|2
1640668990000|2021-12-28 05:23:10|325.97|321.87|325.98|321.88|325.98|321.88|325.96|321.86|4
1640669000000|2021-12-28 05:23:20|326.03|321.93|326.18|322.08|326.18|322.08|326.03|321.93|9
1640669010000|2021-12-28 05:23:30|326.17|322.07|326.19|322.09|326.2|322.1|326.17|322.07|13
1640669020000|2021-12-28 05:23:40|326.2|322.1|326.27|322.17|326.27|322.17|326.2|322.1|7
1640669030000|2021-12-28 05:23:50|326.28|322.18|326.3|322.2|326.3|322.2|326.28|322.18|7
1640669040000|2021-12-28 05:24:00|326.29|322.19|326.26|322.16|326.29|322.19|326.25|322.15|11
1640669050000|2021-12-28 05:24:10|326.25|322.15|326.24|322.14|326.26|322.16|326.23|322.13|11
1640669060000|2021-12-28 05:24:20|326.27|322.17|326.15|322.05|326.27|322.17|326.12|322.02|15
1640669070000|2021-12-28 05:24:30|326.14|322.04|326.08|321.98|326.16|322.06|326.08|321.98|10
1640669080000|2021-12-28 05:24:40|325.96|321.86|325.7|321.6|325.96|321.86|325.69|321.59|25
1640669090000|2021-12-28 05:24:50|325.72|321.62|325.84|321.74|325.84|321.74|325.68|321.58|11
1640669100000|2021-12-28 05:25:00|325.87|321.77|326.13|322.03|326.15|322.05|325.85|321.75|15
1640669110000|2021-12-28 05:25:10|326.14|322.04|326.14|322.04|326.16|322.06|326.12|322.02|6
1640669120000|2021-12-28 05:25:20|326.15|322.05|326.24|322.14|326.25|322.15|326.14|322.04|9
1640669130000|2021-12-28 05:25:30|326.23|322.13|326.2|322.1|326.25|322.15|326.2|322.1|12
1640669140000|2021-12-28 05:25:40|326.19|322.09|326.17|322.07|326.19|322.09|326.15|322.05|9
1640669150000|2021-12-28 05:25:50|326.19|322.09|326.18|322.08|326.2|322.1|326.13|322.03|14
1640669160000|2021-12-28 05:26:00|326.16|322.06|326.06|321.96|326.18|322.08|326.02|321.92|13
1640669170000|2021-12-28 05:26:10|326.04|321.94|326.03|321.93|326.05|321.95|326.01|321.91|7
1640669180000|2021-12-28 05:26:20|325.95|321.85|325.82|321.72|325.95|321.85|325.81|321.71|8
1640669190000|2021-12-28 05:26:30|325.83|321.73|325.9|321.8|325.91|321.81|325.82|321.72|10
1640669210000|2021-12-28 05:26:50|325.83|321.73|325.84|321.74|325.85|321.75|325.81|321.71|8
1640669220000|2021-12-28 05:27:00|325.82|321.72|325.77|321.67|325.83|321.73|325.77|321.67|5
1640669230000|2021-12-28 05:27:10|325.79|321.69|325.82|321.72|325.83|321.73|325.79|321.69|6
1640669240000|2021-12-28 05:27:20|325.83|321.73|325.83|321.73|325.83|321.73|325.82|321.72|3
1640669250000|2021-12-28 05:27:30|325.87|321.77|325.84|321.74|325.87|321.77|325.84|321.74|5
1640669260000|2021-12-28 05:27:40|325.85|321.75|325.73|321.63|325.86|321.76|325.72|321.62|14
1640669270000|2021-12-28 05:27:50|325.74|321.64|325.67|321.57|325.74|321.64|325.66|321.56|12
1640669280000|2021-12-28 05:28:00|325.66|321.56|325.51|321.41|325.66|321.56|325.42|321.32|23
1640669290000|2021-12-28 05:28:10|325.48|321.38|325.5|321.4|325.51|321.41|325.47|321.37|7
1640669300000|2021-12-28 05:28:20|325.47|321.37|325.37|321.27|325.49|321.39|325.36|321.26|16
1640669310000|2021-12-28 05:28:30|325.39|321.29|325.37|321.27|325.47|321.37|325.37|321.27|19
1640669320000|2021-12-28 05:28:40|325.38|321.28|325.43|321.33|325.47|321.37|325.38|321.28|10
1640669330000|2021-12-28 05:28:50|325.42|321.32|325.47|321.37|325.47|321.37|325.4|321.3|15
1640669340000|2021-12-28 05:29:00|325.46|321.36|325.56|321.46|325.56|321.46|325.45|321.35|11
1640669350000|2021-12-28 05:29:10|325.54|321.44|325.45|321.35|325.54|321.44|325.45|321.35|9
1640669360000|2021-12-28 05:29:20|325.47|321.37|325.34|321.24|325.48|321.38|325.34|321.24|22
1640669370000|2021-12-28 05:29:30|325.31|321.21|325.32|321.22|325.34|321.24|325.23|321.13|21
1640669380000|2021-12-28 05:29:40|325.33|321.23|325.31|321.21|325.35|321.25|325.31|321.21|8
1640669390000|2021-12-28 05:29:50|325.32|321.22|325.3|321.2|325.34|321.24|325.28|321.18|6
1640669400000|2021-12-28 05:30:00|325.29|321.19|325.31|321.21|325.33|321.23|325.29|321.19|7
1640669410000|2021-12-28 05:30:10|325.3|321.2|325.29|321.19|325.32|321.22|325.27|321.17|8
1640669420000|2021-12-28 05:30:20|325.3|321.2|325.36|321.26|325.37|321.27|325.28|321.18|12
1640669430000|2021-12-28 05:30:30|325.35|321.25|325.28|321.18|325.39|321.29|325.25|321.15|17
1640669440000|2021-12-28 05:30:40|325.22|321.12|325.2|321.1|325.23|321.13|325.19|321.09|15
1640669450000|2021-12-28 05:30:50|325.23|321.13|325.4|321.3|325.4|321.3|325.22|321.12|6
1640669460000|2021-12-28 05:31:00|325.39|321.29|325.66|321.56|325.67|321.57|325.39|321.29|21
1640669470000|2021-12-28 05:31:10|325.65|321.55|325.73|321.63|325.73|321.63|325.65|321.55|5
1640669480000|2021-12-28 05:31:20|325.74|321.64|325.83|321.73|325.83|321.73|325.73|321.63|9
1640669490000|2021-12-28 05:31:30|325.81|321.71|325.84|321.74|325.85|321.75|325.79|321.69|9
1640669500000|2021-12-28 05:31:40|325.83|321.73|325.8|321.7|325.83|321.73|325.76|321.66|8
1640669510000|2021-12-28 05:31:50|325.79|321.69|325.8|321.7|325.8|321.7|325.79|321.69|2
1640669520000|2021-12-28 05:32:00|325.78|321.68|325.65|321.55|325.79|321.69|325.65|321.55|13
1640669530000|2021-12-28 05:32:10|325.64|321.54|325.7|321.6|325.7|321.6|325.62|321.52|11
1640669540000|2021-12-28 05:32:20|325.69|321.59|325.7|321.6|325.7|321.6|325.69|321.59|2
1640669550000|2021-12-28 05:32:30|325.71|321.61|325.71|321.61|325.71|321.61|325.69|321.59|5
1640669560000|2021-12-28 05:32:40|325.7|321.6|325.76|321.66|325.76|321.66|325.7|321.6|10
1640669570000|2021-12-28 05:32:50|325.74|321.64|325.76|321.66|325.76|321.66|325.74|321.64|3
1640669580000|2021-12-28 05:33:00|325.74|321.64|325.74|321.64|325.76|321.66|325.72|321.62|6
1640669590000|2021-12-28 05:33:10|325.73|321.63|325.73|321.63|325.76|321.66|325.73|321.63|4
1640669600000|2021-12-28 05:33:20|325.77|321.67|326.16|322.06|326.18|322.08|325.77|321.67|15
1640669610000|2021-12-28 05:33:30|326.13|322.03|326.05|321.95|326.13|322.03|325.76|321.66|25
1640669620000|2021-12-28 05:33:40|326.11|322.01|326.11|322.01|326.11|322.01|326.09|321.99|3
1640669640000|2021-12-28 05:34:00|326.1|322|326.13|322.03|326.15|322.05|326.1|322|5
1640669650000|2021-12-28 05:34:10|326.12|322.02|326.35|322.25|326.35|322.25|326.11|322.01|17
1640669660000|2021-12-28 05:34:20|326.36|322.26|326.43|322.33|326.43|322.33|326.36|322.26|7
1640669670000|2021-12-28 05:34:30|326.42|322.32|326.32|322.22|326.45|322.35|326.32|322.22|13
1640669680000|2021-12-28 05:34:40|326.31|322.21|326.3|322.2|326.33|322.23|326.29|322.19|7
1640669690000|2021-12-28 05:34:50|326.29|322.19|326.38|322.28|326.42|322.32|326.27|322.17|16
1640669700000|2021-12-28 05:35:00|326.37|322.27|326.4|322.3|326.4|322.3|326.36|322.26|9
1640669710000|2021-12-28 05:35:10|326.38|322.28|326.32|322.22|326.39|322.29|326.32|322.22|4
1640669720000|2021-12-28 05:35:20|326.4|322.3|326.34|322.24|326.4|322.3|326.34|322.24|8
1640669730000|2021-12-28 05:35:30|326.38|322.28|326.51|322.41|326.51|322.41|326.38|322.28|6
1640669740000|2021-12-28 05:35:40|326.52|322.42|326.54|322.44|326.54|322.44|326.47|322.37|11
1640669750000|2021-12-28 05:35:50|326.53|322.43|326.4|322.3|326.54|322.44|326.36|322.26|15
1640669760000|2021-12-28 05:36:00|326.44|322.34|326.51|322.41|326.53|322.43|326.4|322.3|20
1640669770000|2021-12-28 05:36:10|326.52|322.42|326.57|322.47|326.6|322.5|326.51|322.41|8
1640669780000|2021-12-28 05:36:20|326.58|322.48|326.6|322.5|326.61|322.51|326.58|322.48|5
1640669790000|2021-12-28 05:36:30|326.59|322.49|326.59|322.49|326.59|322.49|326.59|322.49|1
1640669800000|2021-12-28 05:36:40|326.57|322.47|326.75|322.65|326.75|322.65|326.57|322.47|14
1640669810000|2021-12-28 05:36:50|326.74|322.64|326.72|322.62|326.77|322.67|326.69|322.59|8
1640669820000|2021-12-28 05:37:00|326.74|322.64|326.71|322.61|326.74|322.64|326.7|322.6|13
1640669830000|2021-12-28 05:37:10|326.61|322.51|326.65|322.55|326.7|322.6|326.61|322.51|13
1640669840000|2021-12-28 05:37:20|326.64|322.54|326.64|322.54|326.67|322.57|326.64|322.54|4
1640669850000|2021-12-28 05:37:30|326.66|322.56|326.64|322.54|326.66|322.56|326.64|322.54|2
1640669860000|2021-12-28 05:37:40|326.69|322.59|326.71|322.61|326.71|322.61|326.69|322.59|5
1640669870000|2021-12-28 05:37:50|326.74|322.64|326.96|322.86|326.96|322.86|326.74|322.64|10
1640669880000|2021-12-28 05:38:00|326.98|322.88|327.12|323.02|327.12|323.02|326.98|322.88|8
1640669890000|2021-12-28 05:38:10|327.18|323.08|327.08|322.98|327.21|323.11|327.07|322.97|16
1640669900000|2021-12-28 05:38:20|327.09|322.99|327.11|323.01|327.13|323.03|327.08|322.98|9
1640669910000|2021-12-28 05:38:30|327.08|322.98|327.04|322.94|327.12|323.02|327.02|322.92|17
1640669920000|2021-12-28 05:38:40|327.05|322.95|327.05|322.95|327.07|322.97|327.02|322.92|12
1640669930000|2021-12-28 05:38:50|327.11|323.01|327.2|323.1|327.21|323.11|327.11|323.01|8
1640669940000|2021-12-28 05:39:00|327.22|323.12|327.22|323.12|327.22|323.12|327.21|323.11|5
1640669950000|2021-12-28 05:39:10|327.21|323.11|327.03|322.93|327.21|323.11|327.01|322.91|16
1640669960000|2021-12-28 05:39:20|327.05|322.95|327.05|322.95|327.06|322.96|326.97|322.87|8
1640669970000|2021-12-28 05:39:30|327.04|322.94|327.1|323|327.1|323|327.04|322.94|10
1640669980000|2021-12-28 05:39:40|327.09|322.99|327.03|322.93|327.1|323|327.03|322.93|8
1640669990000|2021-12-28 05:39:50|327.02|322.92|326.8|322.7|327.03|322.93|326.78|322.68|21
1640670000000|2021-12-28 05:40:00|326.79|322.69|326.78|322.68|326.8|322.7|326.73|322.63|10
1640670010000|2021-12-28 05:40:10|326.81|322.71|326.88|322.78|326.9|322.8|326.75|322.65|15
1640670020000|2021-12-28 05:40:20|326.9|322.8|326.9|322.8|326.9|322.8|326.81|322.71|13
1640670030000|2021-12-28 05:40:30|326.91|322.81|326.86|322.76|326.91|322.81|326.86|322.76|5
1640670040000|2021-12-28 05:40:40|326.85|322.75|326.84|322.74|326.86|322.76|326.84|322.74|6
1640670050000|2021-12-28 05:40:50|326.83|322.73|326.82|322.72|326.85|322.75|326.81|322.71|7
1640670060000|2021-12-28 05:41:00|326.79|322.69|326.73|322.63|326.79|322.69|326.71|322.61|17
1640670070000|2021-12-28 05:41:10|326.74|322.64|326.74|322.64|326.75|322.65|326.73|322.63|5
1640670080000|2021-12-28 05:41:20|326.73|322.63|327.05|322.95|327.05|322.95|326.71|322.61|15
1640670090000|2021-12-28 05:41:30|327.06|322.96|327.13|323.03|327.14|323.04|327.05|322.95|7
1640670100000|2021-12-28 05:41:40|327.14|323.04|327.22|323.12|327.22|323.12|327.11|323.01|15
1640670110000|2021-12-28 05:41:50|327.23|323.13|327.25|323.15|327.26|323.16|327.23|323.13|11
1640670120000|2021-12-28 05:42:00|327.3|323.2|327.22|323.12|327.3|323.2|327.22|323.12|8
1640670130000|2021-12-28 05:42:10|327.25|323.15|327.26|323.16|327.31|323.21|327.25|323.15|5
1640670140000|2021-12-28 05:42:20|327.25|323.15|327.27|323.17|327.27|323.17|327.25|323.15|5
1640670150000|2021-12-28 05:42:30|327.26|323.16|327.31|323.21|327.31|323.21|327.24|323.14|6
1640670160000|2021-12-28 05:42:40|327.3|323.2|327.31|323.21|327.31|323.21|327.28|323.18|5
1640670170000|2021-12-28 05:42:50|327.32|323.22|327.31|323.21|327.32|323.22|327.3|323.2|6
1640670180000|2021-12-28 05:43:00|327.3|323.2|327.21|323.11|327.3|323.2|327.19|323.09|6
1640670190000|2021-12-28 05:43:10|327.19|323.09|327.1|323|327.22|323.12|327.1|323|16
1640670200000|2021-12-28 05:43:20|327.15|323.05|327.15|323.05|327.15|323.05|327.14|323.04|3
1640670210000|2021-12-28 05:43:30|327.17|323.07|327.12|323.02|327.17|323.07|327.02|322.92|17
1640670220000|2021-12-28 05:43:40|327.14|323.04|327.32|323.22|327.33|323.23|327.12|323.02|19
1640670230000|2021-12-28 05:43:50|327.31|323.21|327.32|323.22|327.33|323.23|327.31|323.21|6
1640670240000|2021-12-28 05:44:00|327.31|323.21|327.26|323.16|327.32|323.22|327.26|323.16|6
1640670250000|2021-12-28 05:44:10|327.29|323.19|327.31|323.21|327.31|323.21|327.27|323.17|4
1640670260000|2021-12-28 05:44:20|327.29|323.19|327.21|323.11|327.29|323.19|327.18|323.08|11
1640670270000|2021-12-28 05:44:30|327.23|323.13|327.22|323.12|327.23|323.13|327.2|323.1|7
1640670280000|2021-12-28 05:44:40|327.21|323.11|327.38|323.28|327.38|323.28|327.21|323.11|8
1640670290000|2021-12-28 05:44:50|327.37|323.27|327.38|323.28|327.38|323.28|327.37|323.27|2
1640670300000|2021-12-28 05:45:00|327.39|323.29|327.35|323.25|327.39|323.29|327.35|323.25|3
1640670310000|2021-12-28 05:45:10|327.34|323.24|327.31|323.21|327.34|323.24|327.28|323.18|13
1640670320000|2021-12-28 05:45:20|327.3|323.2|327.38|323.28|327.38|323.28|327.3|323.2|5
1640670330000|2021-12-28 05:45:30|327.37|323.27|327.4|323.3|327.4|323.3|327.34|323.24|14
1640670350000|2021-12-28 05:45:50|327.45|323.35|327.46|323.36|327.49|323.39|327.44|323.34|8
1640670360000|2021-12-28 05:46:00|327.48|323.38|327.43|323.33|327.49|323.39|327.41|323.31|7
1640670370000|2021-12-28 05:46:10|327.42|323.32|327.41|323.31|327.42|323.32|327.4|323.3|4
1640670380000|2021-12-28 05:46:20|327.38|323.28|327.41|323.31|327.42|323.32|327.38|323.28|8
1640670390000|2021-12-28 05:46:30|327.42|323.32|327.42|323.32|327.44|323.34|327.39|323.29|8
1640670410000|2021-12-28 05:46:50|327.39|323.29|327.41|323.31|327.41|323.31|327.36|323.26|3
1640670420000|2021-12-28 05:47:00|327.43|323.33|327.42|323.32|327.45|323.35|327.42|323.32|9
1640670430000|2021-12-28 05:47:10|327.44|323.34|327.43|323.33|327.44|323.34|327.42|323.32|6
1640670440000|2021-12-28 05:47:20|327.44|323.34|327.44|323.34|327.44|323.34|327.44|323.34|1
1640670450000|2021-12-28 05:47:30|327.48|323.38|327.49|323.39|327.49|323.39|327.46|323.36|6
1640670460000|2021-12-28 05:47:40|327.5|323.4|327.75|323.65|327.75|323.65|327.5|323.4|13
1640670470000|2021-12-28 05:47:50|327.74|323.64|327.85|323.75|327.85|323.75|327.74|323.64|16
1640670480000|2021-12-28 05:48:00|327.82|323.72|327.81|323.71|327.88|323.78|327.8|323.7|13
1640670490000|2021-12-28 05:48:10|327.8|323.7|327.9|323.8|327.9|323.8|327.8|323.7|6
1640670500000|2021-12-28 05:48:20|327.86|323.76|327.9|323.8|327.9|323.8|327.86|323.76|2
1640670510000|2021-12-28 05:48:30|327.89|323.79|327.62|323.52|327.89|323.79|327.62|323.52|14
1640670520000|2021-12-28 05:48:40|327.6|323.5|327.6|323.5|327.6|323.5|327.42|323.32|18
1640670530000|2021-12-28 05:48:50|327.62|323.52|327.68|323.58|327.68|323.58|327.58|323.48|12
1640670540000|2021-12-28 05:49:00|327.69|323.59|327.72|323.62|327.74|323.64|327.69|323.59|9
1640670550000|2021-12-28 05:49:10|327.73|323.63|328.08|323.98|328.09|323.99|327.73|323.63|11
1640670560000|2021-12-28 05:49:20|328.07|323.97|328.03|323.93|328.1|324|328|323.9|9
1640670570000|2021-12-28 05:49:30|328.04|323.94|328.04|323.94|328.04|323.94|328.03|323.93|5
1640670580000|2021-12-28 05:49:40|328.06|323.96|327.96|323.86|328.06|323.96|327.96|323.86|6
1640670600000|2021-12-28 05:50:00|327.98|323.88|328.05|323.95|328.1|324|327.98|323.88|11
1640670610000|2021-12-28 05:50:10|328|323.9|328.02|323.92|328.06|323.96|327.95|323.85|15
1640670620000|2021-12-28 05:50:20|328.01|323.91|328.06|323.96|328.06|323.96|327.97|323.87|10
1640670630000|2021-12-28 05:50:30|328.05|323.95|328.39|324.29|328.39|324.29|328.02|323.92|18
1640670640000|2021-12-28 05:50:40|328.38|324.28|328.35|324.25|328.4|324.3|328.34|324.24|14
1640670650000|2021-12-28 05:50:50|328.29|324.19|328.36|324.26|328.37|324.27|328.29|324.19|16
1640670660000|2021-12-28 05:51:00|328.37|324.27|328.18|324.08|328.41|324.31|328.06|323.96|19
1640670670000|2021-12-28 05:51:10|328.19|324.09|328.23|324.13|328.26|324.16|328.19|324.09|7
1640670680000|2021-12-28 05:51:20|328.27|324.17|328.36|324.26|328.36|324.26|328.27|324.17|7
1640670690000|2021-12-28 05:51:30|328.41|324.31|328.38|324.28|328.5|324.4|328.38|324.28|20
1640670700000|2021-12-28 05:51:40|328.37|324.27|328.28|324.18|328.39|324.29|328.22|324.12|19
1640670710000|2021-12-28 05:51:50|328.27|324.17|328.42|324.32|328.42|324.32|328.2|324.1|15
1640670720000|2021-12-28 05:52:00|328.44|324.34|328.42|324.32|328.46|324.36|328.42|324.32|7
1640670730000|2021-12-28 05:52:10|328.41|324.31|328.43|324.33|328.43|324.33|328.36|324.26|10
1640670740000|2021-12-28 05:52:20|328.42|324.32|328.34|324.24|328.52|324.42|328.34|324.24|16
1640670750000|2021-12-28 05:52:30|328.33|324.23|328.29|324.19|328.34|324.24|328.21|324.11|20
1640670760000|2021-12-28 05:52:40|328.3|324.2|328.31|324.21|328.34|324.24|328.29|324.19|11
1640670770000|2021-12-28 05:52:50|328.39|324.29|328.4|324.3|328.4|324.3|328.38|324.28|6
1640670780000|2021-12-28 05:53:00|328.41|324.31|328.42|324.32|328.42|324.32|328.41|324.31|4
1640670790000|2021-12-28 05:53:10|328.41|324.31|328.3|324.2|328.43|324.33|328.3|324.2|17
1640670800000|2021-12-28 05:53:20|328.37|324.27|328.54|324.44|328.54|324.44|328.35|324.25|14
1640670810000|2021-12-28 05:53:30|328.55|324.45|328.52|324.42|328.55|324.45|328.47|324.37|13
1640670820000|2021-12-28 05:53:40|328.51|324.41|328.48|324.38|328.52|324.42|328.48|324.38|7
1640670830000|2021-12-28 05:53:50|328.52|324.42|328.49|324.39|328.53|324.43|328.49|324.39|6
1640670840000|2021-12-28 05:54:00|328.52|324.42|328.78|324.68|328.78|324.68|328.5|324.4|16
1640670850000|2021-12-28 05:54:10|328.8|324.7|329.08|324.98|329.08|324.98|328.8|324.7|10
1640670860000|2021-12-28 05:54:20|329.04|324.94|328.81|324.71|329.04|324.94|328.77|324.67|11
1640670870000|2021-12-28 05:54:30|328.8|324.7|328.95|324.85|329.04|324.94|328.8|324.7|12
1640670880000|2021-12-28 05:54:40|329.04|324.94|328.7|324.6|329.04|324.94|328.7|324.6|20
1640670890000|2021-12-28 05:54:50|328.71|324.61|328.49|324.39|328.81|324.71|328.45|324.35|27
1640670900000|2021-12-28 05:55:00|328.48|324.38|328.43|324.33|328.49|324.39|328.43|324.33|6
1640670910000|2021-12-28 05:55:10|328.4|324.3|328.41|324.31|328.47|324.37|328.29|324.19|19
1640670920000|2021-12-28 05:55:20|328.43|324.33|328.43|324.33|328.48|324.38|328.38|324.28|13
1640670930000|2021-12-28 05:55:30|328.44|324.34|328.5|324.4|328.5|324.4|328.44|324.34|17
1640670940000|2021-12-28 05:55:40|328.51|324.41|328.51|324.41|328.62|324.52|328.51|324.41|12
1640670950000|2021-12-28 05:55:50|328.53|324.43|328.57|324.47|328.59|324.49|328.48|324.38|9
1640670960000|2021-12-28 05:56:00|328.56|324.46|328.51|324.41|328.58|324.48|328.46|324.36|14
1640670970000|2021-12-28 05:56:10|328.53|324.43|328.54|324.44|328.55|324.45|328.5|324.4|12
1640670980000|2021-12-28 05:56:20|328.55|324.45|328.51|324.41|328.55|324.45|328.5|324.4|7
1640670990000|2021-12-28 05:56:30|328.52|324.42|328.49|324.39|328.53|324.43|328.48|324.38|8
1640671000000|2021-12-28 05:56:40|328.5|324.4|328.43|324.33|328.5|324.4|328.43|324.33|11
1640671010000|2021-12-28 05:56:50|328.42|324.32|328.42|324.32|328.44|324.34|328.41|324.31|6
1640671020000|2021-12-28 05:57:00|328.43|324.33|328.49|324.39|328.5|324.4|328.43|324.33|11
1640671030000|2021-12-28 05:57:10|328.51|324.41|328.5|324.4|328.51|324.41|328.46|324.36|8
1640671040000|2021-12-28 05:57:20|328.48|324.38|328.48|324.38|328.52|324.42|328.48|324.38|12
1640671050000|2021-12-28 05:57:30|328.49|324.39|328.72|324.62|328.72|324.62|328.46|324.36|14
1640671060000|2021-12-28 05:57:40|328.73|324.63|328.7|324.6|328.79|324.69|328.7|324.6|10
1640671070000|2021-12-28 05:57:50|328.67|324.57|328.78|324.68|328.78|324.68|328.65|324.55|15
1640671080000|2021-12-28 05:58:00|328.77|324.67|328.62|324.52|328.77|324.67|328.62|324.52|13
1640671090000|2021-12-28 05:58:10|328.58|324.48|328.48|324.38|328.61|324.51|328.48|324.38|7
1640671110000|2021-12-28 05:58:30|328.51|324.41|328.71|324.61|328.75|324.65|328.51|324.41|15
1640671120000|2021-12-28 05:58:40|328.73|324.63|328.74|324.64|328.75|324.65|328.73|324.63|8
1640671130000|2021-12-28 05:58:50|328.77|324.67|328.74|324.64|328.77|324.67|328.73|324.63|3
1640671140000|2021-12-28 05:59:00|328.78|324.68|328.46|324.36|328.78|324.68|328.46|324.36|17
1640671150000|2021-12-28 05:59:10|328.47|324.37|328.34|324.24|328.47|324.37|328.31|324.21|21
1640671160000|2021-12-28 05:59:20|328.35|324.25|328.41|324.31|328.42|324.32|328.27|324.17|16
1640671170000|2021-12-28 05:59:30|328.46|324.36|328.57|324.47|328.6|324.5|328.46|324.36|11
1640671180000|2021-12-28 05:59:40|328.56|324.46|328.56|324.46|328.56|324.46|328.56|324.46|1
1640671190000|2021-12-28 05:59:50|328.57|324.47|328.41|324.31|328.57|324.47|328.4|324.3|14
1640671200000|2021-12-28 06:00:00|328.4|324.3|328.33|324.23|328.41|324.31|328.31|324.21|17
1640671210000|2021-12-28 06:00:10|328.29|324.19|328.21|324.11|328.31|324.21|328.21|324.11|7
1640671220000|2021-12-28 06:00:20|328.22|324.12|328.37|324.27|328.45|324.35|328.21|324.11|17
1640671230000|2021-12-28 06:00:30|328.58|324.48|328.76|324.66|328.76|324.66|328.57|324.47|10
1640671240000|2021-12-28 06:00:40|328.75|324.65|328.71|324.61|328.76|324.66|328.7|324.6|13
1640671250000|2021-12-28 06:00:50|328.7|324.6|328.73|324.63|328.73|324.63|328.64|324.54|14
1640671260000|2021-12-28 06:01:00|328.72|324.62|328.72|324.62|328.73|324.63|328.7|324.6|6
1640671270000|2021-12-28 06:01:10|328.71|324.61|328.73|324.63|328.75|324.65|328.71|324.61|14
1640671280000|2021-12-28 06:01:20|328.74|324.64|328.72|324.62|328.74|324.64|328.7|324.6|7
1640671290000|2021-12-28 06:01:30|328.69|324.59|328.69|324.59|328.72|324.62|328.69|324.59|4
1640671300000|2021-12-28 06:01:40|328.72|324.62|328.74|324.64|328.74|324.64|328.68|324.58|8
1640671310000|2021-12-28 06:01:50|328.75|324.65|328.5|324.4|328.75|324.65|328.5|324.4|15
1640671320000|2021-12-28 06:02:00|328.49|324.39|328.32|324.22|328.49|324.39|328.29|324.19|23
1640671330000|2021-12-28 06:02:10|328.34|324.24|328.33|324.23|328.34|324.24|328.28|324.18|11
1640671340000|2021-12-28 06:02:20|328.34|324.24|328.53|324.43|328.53|324.43|328.33|324.23|13
1640671350000|2021-12-28 06:02:30|328.54|324.44|328.52|324.42|328.54|324.44|328.49|324.39|9
1640671360000|2021-12-28 06:02:40|328.51|324.41|328.5|324.4|328.52|324.42|328.5|324.4|4
1640671370000|2021-12-28 06:02:50|328.49|324.39|328.35|324.25|328.49|324.39|328.35|324.25|11
1640671380000|2021-12-28 06:03:00|328.33|324.23|328.34|324.24|328.34|324.24|328.32|324.22|3
1640671390000|2021-12-28 06:03:10|328.31|324.21|328.29|324.19|328.31|324.21|328.29|324.19|2
1640671400000|2021-12-28 06:03:20|328.3|324.2|328.52|324.42|328.52|324.42|328.3|324.2|14
1640671410000|2021-12-28 06:03:30|328.53|324.43|328.53|324.43|328.53|324.43|328.52|324.42|3
1640671420000|2021-12-28 06:03:40|328.52|324.42|328.61|324.51|328.62|324.52|328.52|324.42|7
1640671430000|2021-12-28 06:03:50|328.62|324.52|328.61|324.51|328.63|324.53|328.58|324.48|7
1640671440000|2021-12-28 06:04:00|328.59|324.49|328.52|324.42|328.59|324.49|328.51|324.41|9
1640671450000|2021-12-28 06:04:10|328.48|324.38|328.54|324.44|328.54|324.44|328.48|324.38|8
1640671460000|2021-12-28 06:04:20|328.57|324.47|328.57|324.47|328.66|324.56|328.57|324.47|13
1640671470000|2021-12-28 06:04:30|328.54|324.44|328.52|324.42|328.59|324.49|328.49|324.39|12
1640671480000|2021-12-28 06:04:40|328.53|324.43|328.63|324.53|328.64|324.54|328.51|324.41|7
1640671490000|2021-12-28 06:04:50|328.67|324.57|328.9|324.8|328.9|324.8|328.64|324.54|16
1640671500000|2021-12-28 06:05:00|328.91|324.81|329.02|324.92|329.02|324.92|328.91|324.81|4
1640671510000|2021-12-28 06:05:10|329.01|324.91|328.79|324.69|329.02|324.92|328.77|324.67|17
1640671520000|2021-12-28 06:05:20|328.77|324.67|328.55|324.45|328.77|324.67|328.55|324.45|15
1640671530000|2021-12-28 06:05:30|328.56|324.46|328.76|324.66|328.76|324.66|328.54|324.44|14
1640671540000|2021-12-28 06:05:40|328.75|324.65|328.76|324.66|328.79|324.69|328.75|324.65|9
1640671550000|2021-12-28 06:05:50|328.75|324.65|328.74|324.64|328.79|324.69|328.71|324.61|11
1640671560000|2021-12-28 06:06:00|328.72|324.62|328.75|324.65|328.77|324.67|328.72|324.62|5
1640671570000|2021-12-28 06:06:10|328.77|324.67|328.53|324.43|328.77|324.67|328.49|324.39|17
1640671580000|2021-12-28 06:06:20|328.52|324.42|328.51|324.41|328.55|324.45|328.51|324.41|8
1640671590000|2021-12-28 06:06:30|328.55|324.45|328.72|324.62|328.73|324.63|328.52|324.42|15
1640671600000|2021-12-28 06:06:40|328.71|324.61|328.7|324.6|328.71|324.61|328.68|324.58|6
1640671610000|2021-12-28 06:06:50|328.63|324.53|328.73|324.63|328.74|324.64|328.56|324.46|14
1640671620000|2021-12-28 06:07:00|328.77|324.67|328.75|324.65|328.78|324.68|328.75|324.65|5
1640671630000|2021-12-28 06:07:10|328.74|324.64|328.72|324.62|328.75|324.65|328.7|324.6|6
1640671640000|2021-12-28 06:07:20|328.73|324.63|328.78|324.68|328.78|324.68|328.73|324.63|4
1640671650000|2021-12-28 06:07:30|328.79|324.69|328.79|324.69|328.79|324.69|328.79|324.69|1
1640671660000|2021-12-28 06:07:40|328.78|324.68|328.73|324.63|328.78|324.68|328.7|324.6|9
1640671670000|2021-12-28 06:07:50|328.7|324.6|328.66|324.56|328.7|324.6|328.53|324.43|19
1640671680000|2021-12-28 06:08:00|328.71|324.61|328.73|324.63|328.73|324.63|328.71|324.61|4
1640671690000|2021-12-28 06:08:10|328.72|324.62|328.73|324.63|328.77|324.67|328.72|324.62|4
1640671700000|2021-12-28 06:08:20|328.72|324.62|328.73|324.63|328.73|324.63|328.72|324.62|2
1640671710000|2021-12-28 06:08:30|328.76|324.66|328.78|324.68|328.79|324.69|328.74|324.64|5
1640671720000|2021-12-28 06:08:40|328.74|324.64|328.6|324.5|328.74|324.64|328.59|324.49|14
1640671730000|2021-12-28 06:08:50|328.61|324.51|328.57|324.47|328.61|324.51|328.57|324.47|9
1640671740000|2021-12-28 06:09:00|328.56|324.46|328.57|324.47|328.59|324.49|328.56|324.46|4
1640671750000|2021-12-28 06:09:10|328.55|324.45|328.54|324.44|328.58|324.48|328.54|324.44|10
1640671760000|2021-12-28 06:09:20|328.56|324.46|328.94|324.84|328.94|324.84|328.56|324.46|16
1640671770000|2021-12-28 06:09:30|328.91|324.81|328.76|324.66|328.91|324.81|328.73|324.63|10
1640671780000|2021-12-28 06:09:40|328.71|324.61|328.61|324.51|328.75|324.65|328.61|324.51|14
1640671790000|2021-12-28 06:09:50|328.59|324.49|328.66|324.56|328.69|324.59|328.58|324.48|14
1640671800000|2021-12-28 06:10:00|328.68|324.58|328.62|324.52|328.68|324.58|328.62|324.52|5
1640671810000|2021-12-28 06:10:10|328.61|324.51|328.57|324.47|328.61|324.51|328.53|324.43|12
1640671820000|2021-12-28 06:10:20|328.5|324.4|328.5|324.4|328.54|324.44|328.49|324.39|4
1640671830000|2021-12-28 06:10:30|328.55|324.45|328.62|324.52|328.63|324.53|328.55|324.45|9
1640671840000|2021-12-28 06:10:40|328.63|324.53|328.64|324.54|328.64|324.54|328.63|324.53|4
1640671850000|2021-12-28 06:10:50|328.63|324.53|328.6|324.5|328.63|324.53|328.6|324.5|2
1640671860000|2021-12-28 06:11:00|328.61|324.51|328.71|324.61|328.71|324.61|328.61|324.51|10
1640671880000|2021-12-28 06:11:20|328.69|324.59|328.64|324.54|328.69|324.59|328.61|324.51|12
1640671890000|2021-12-28 06:11:30|328.62|324.52|328.57|324.47|328.64|324.54|328.57|324.47|5
1640671900000|2021-12-28 06:11:40|328.59|324.49|328.57|324.47|328.59|324.49|328.52|324.42|15
1640671910000|2021-12-28 06:11:50|328.56|324.46|328.6|324.5|328.61|324.51|328.56|324.46|5
1640671920000|2021-12-28 06:12:00|328.58|324.48|328.64|324.54|328.64|324.54|328.57|324.47|9
1640671930000|2021-12-28 06:12:10|328.63|324.53|328.57|324.47|328.63|324.53|328.57|324.47|7
1640671940000|2021-12-28 06:12:20|328.54|324.44|328.54|324.44|328.58|324.48|328.54|324.44|4
1640671950000|2021-12-28 06:12:30|328.48|324.38|328.32|324.22|328.49|324.39|328.31|324.21|9
1640671960000|2021-12-28 06:12:40|328.3|324.2|328.41|324.31|328.45|324.35|328.29|324.19|17
1640671970000|2021-12-28 06:12:50|328.4|324.3|328.3|324.2|328.41|324.31|328.29|324.19|12
1640671980000|2021-12-28 06:13:00|328.32|324.22|328.3|324.2|328.32|324.22|328.28|324.18|5
1640671990000|2021-12-28 06:13:10|328.31|324.21|328.29|324.19|328.31|324.21|328.24|324.14|5
1640672000000|2021-12-28 06:13:20|328.3|324.2|328.31|324.21|328.31|324.21|328.29|324.19|4
1640672010000|2021-12-28 06:13:30|328.28|324.18|328.29|324.19|328.3|324.2|328.28|324.18|4
1640672020000|2021-12-28 06:13:40|328.3|324.2|328.22|324.12|328.3|324.2|328.21|324.11|13
1640672030000|2021-12-28 06:13:50|328.24|324.14|328.13|324.03|328.25|324.15|328.13|324.03|16
1640672040000|2021-12-28 06:14:00|328.1|324|328.14|324.04|328.15|324.05|328.06|323.96|17
1640672050000|2021-12-28 06:14:10|328.13|324.03|328.35|324.25|328.42|324.32|328.13|324.03|26
1640672060000|2021-12-28 06:14:20|328.37|324.27|328.52|324.42|328.52|324.42|328.33|324.23|17
1640672070000|2021-12-28 06:14:30|328.53|324.43|328.37|324.27|328.53|324.43|328.37|324.27|13
1640672080000|2021-12-28 06:14:40|328.39|324.29|328.33|324.23|328.39|324.29|328.27|324.17|8
1640672090000|2021-12-28 06:14:50|328.31|324.21|328.42|324.32|328.43|324.33|328.31|324.21|14
1640672100000|2021-12-28 06:15:00|328.41|324.31|328.5|324.4|328.5|324.4|328.34|324.24|13
1640672110000|2021-12-28 06:15:10|328.51|324.41|328.51|324.41|328.51|324.41|328.5|324.4|3
1640672120000|2021-12-28 06:15:20|328.49|324.39|328.42|324.32|328.49|324.39|328.36|324.26|12
1640672130000|2021-12-28 06:15:30|328.43|324.33|328.42|324.32|328.44|324.34|328.42|324.32|6
1640672140000|2021-12-28 06:15:40|328.41|324.31|328.5|324.4|328.5|324.4|328.41|324.31|10
1640672150000|2021-12-28 06:15:50|328.51|324.41|328.52|324.42|328.52|324.42|328.5|324.4|4
1640672160000|2021-12-28 06:16:00|328.51|324.41|328.44|324.34|328.51|324.41|328.42|324.32|14
1640672170000|2021-12-28 06:16:10|328.45|324.35|328.58|324.48|328.58|324.48|328.45|324.35|9
1640672180000|2021-12-28 06:16:20|328.59|324.49|328.6|324.5|328.6|324.5|328.57|324.47|4
1640672190000|2021-12-28 06:16:30|328.63|324.53|328.66|324.56|328.66|324.56|328.63|324.53|2
1640672200000|2021-12-28 06:16:40|328.63|324.53|328.66|324.56|328.66|324.56|328.63|324.53|7
1640672210000|2021-12-28 06:16:50|328.65|324.55|328.61|324.51|328.65|324.55|328.61|324.51|8
1640672220000|2021-12-28 06:17:00|328.63|324.53|328.7|324.6|328.7|324.6|328.63|324.53|3
1640672230000|2021-12-28 06:17:10|328.69|324.59|328.69|324.59|328.69|324.59|328.69|324.59|1
1640672240000|2021-12-28 06:17:20|328.7|324.6|328.76|324.66|328.79|324.69|328.7|324.6|9
1640672250000|2021-12-28 06:17:30|328.74|324.64|328.76|324.66|328.76|324.66|328.74|324.64|3
1640672260000|2021-12-28 06:17:40|328.73|324.63|328.76|324.66|328.76|324.66|328.73|324.63|2
1640672270000|2021-12-28 06:17:50|328.72|324.62|328.75|324.65|328.76|324.66|328.72|324.62|3
1640672280000|2021-12-28 06:18:00|328.76|324.66|328.74|324.64|328.77|324.67|328.73|324.63|5
1640672290000|2021-12-28 06:18:10|328.76|324.66|328.74|324.64|328.76|324.66|328.74|324.64|2
1640672300000|2021-12-28 06:18:20|328.71|324.61|328.81|324.71|328.81|324.71|328.71|324.61|8
1640672310000|2021-12-28 06:18:30|328.8|324.7|328.8|324.7|328.81|324.71|328.8|324.7|3
1640672320000|2021-12-28 06:18:40|328.81|324.71|328.83|324.73|328.85|324.75|328.81|324.71|7
1640672330000|2021-12-28 06:18:50|328.82|324.72|328.71|324.61|328.83|324.73|328.71|324.61|8
1640672340000|2021-12-28 06:19:00|328.7|324.6|328.74|324.64|328.74|324.64|328.7|324.6|5
1640672350000|2021-12-28 06:19:10|328.75|324.65|328.72|324.62|328.78|324.68|328.72|324.62|10
1640672360000|2021-12-28 06:19:20|328.75|324.65|328.8|324.7|328.8|324.7|328.75|324.65|2
1640672370000|2021-12-28 06:19:30|328.79|324.69|328.82|324.72|328.82|324.72|328.79|324.69|8
1640672380000|2021-12-28 06:19:40|328.85|324.75|328.83|324.73|328.85|324.75|328.83|324.73|4
1640672390000|2021-12-28 06:19:50|328.85|324.75|328.83|324.73|328.85|324.75|328.83|324.73|2
1640672410000|2021-12-28 06:20:10|328.77|324.67|328.73|324.63|328.78|324.68|328.72|324.62|10
1640672420000|2021-12-28 06:20:20|328.81|324.71|328.82|324.72|328.84|324.74|328.81|324.71|4
1640672430000|2021-12-28 06:20:30|328.83|324.73|328.72|324.62|328.83|324.73|328.72|324.62|8
1640672440000|2021-12-28 06:20:40|328.71|324.61|328.8|324.7|328.81|324.71|328.71|324.61|7
1640672450000|2021-12-28 06:20:50|328.81|324.71|328.82|324.72|328.83|324.73|328.8|324.7|6
1640672460000|2021-12-28 06:21:00|328.81|324.71|328.81|324.71|328.83|324.73|328.79|324.69|6
1640672470000|2021-12-28 06:21:10|328.79|324.69|328.74|324.64|328.82|324.72|328.74|324.64|12
1640672480000|2021-12-28 06:21:20|328.77|324.67|328.75|324.65|328.77|324.67|328.72|324.62|6
1640672490000|2021-12-28 06:21:30|328.72|324.62|328.74|324.64|328.77|324.67|328.72|324.62|12
1640672500000|2021-12-28 06:21:40|328.75|324.65|328.78|324.68|328.78|324.68|328.73|324.63|6
1640672510000|2021-12-28 06:21:50|328.74|324.64|328.74|324.64|328.74|324.64|328.74|324.64|1
1640672520000|2021-12-28 06:22:00|328.76|324.66|328.8|324.7|328.8|324.7|328.75|324.65|4
1640672530000|2021-12-28 06:22:10|328.81|324.71|328.82|324.72|328.83|324.73|328.8|324.7|9
1640672540000|2021-12-28 06:22:20|328.81|324.71|328.81|324.71|328.81|324.71|328.8|324.7|3
1640672550000|2021-12-28 06:22:30|328.82|324.72|328.82|324.72|328.82|324.72|328.82|324.72|1
1640672560000|2021-12-28 06:22:40|328.76|324.66|328.82|324.72|328.82|324.72|328.73|324.63|3
1640672570000|2021-12-28 06:22:50|328.76|324.66|328.82|324.72|328.82|324.72|328.76|324.66|2
1640672580000|2021-12-28 06:23:00|328.8|324.7|328.73|324.63|328.81|324.71|328.73|324.63|8
1640672590000|2021-12-28 06:23:10|328.79|324.69|328.79|324.69|328.8|324.7|328.78|324.68|9
1640672600000|2021-12-28 06:23:20|328.8|324.7|329.05|324.95|329.05|324.95|328.8|324.7|10
1640672610000|2021-12-28 06:23:30|329.08|324.98|329.1|325|329.15|325.05|329.08|324.98|5
1640672620000|2021-12-28 06:23:40|329.13|325.03|329.19|325.09|329.19|325.09|329.13|325.03|3
1640672630000|2021-12-28 06:23:50|329.15|325.05|329.21|325.11|329.21|325.11|329.13|325.03|5
1640672640000|2021-12-28 06:24:00|329.29|325.19|329.3|325.2|329.46|325.36|329.26|325.16|12
1640672650000|2021-12-28 06:24:10|329.26|325.16|329.06|324.96|329.26|325.16|329|324.9|16
1640672660000|2021-12-28 06:24:20|329.14|325.04|329.14|325.04|329.16|325.06|329.11|325.01|6
1640672670000|2021-12-28 06:24:30|329.11|325.01|329.14|325.04|329.14|325.04|329.1|325|3
1640672680000|2021-12-28 06:24:40|329.17|325.07|329.14|325.04|329.17|325.07|329.14|325.04|3
1640672690000|2021-12-28 06:24:50|329.16|325.06|329.4|325.3|329.41|325.31|329.16|325.06|14
1640672700000|2021-12-28 06:25:00|329.39|325.29|329.37|325.27|329.4|325.3|329.37|325.27|4
1640672710000|2021-12-28 06:25:10|329.36|325.26|329.22|325.12|329.37|325.27|329.19|325.09|12
1640672720000|2021-12-28 06:25:20|329.21|325.11|329.16|325.06|329.21|325.11|329.15|325.05|10
1640672730000|2021-12-28 06:25:30|329.15|325.05|329.29|325.19|329.31|325.21|329.15|325.05|13
1640672740000|2021-12-28 06:25:40|329.3|325.2|329.28|325.18|329.3|325.2|329.27|325.17|5
1640672750000|2021-12-28 06:25:50|329.25|325.15|329.24|325.14|329.31|325.21|329.24|325.14|12
1640672760000|2021-12-28 06:26:00|329.25|325.15|329.26|325.16|329.27|325.17|329.23|325.13|7
1640672770000|2021-12-28 06:26:10|329.27|325.17|329.26|325.16|329.27|325.17|329.26|325.16|2
1640672780000|2021-12-28 06:26:20|329.28|325.18|329.19|325.09|329.29|325.19|329.16|325.06|9
1640672790000|2021-12-28 06:26:30|329.15|325.05|329.16|325.06|329.16|325.06|329.15|325.05|2
1640672800000|2021-12-28 06:26:40|329.21|325.11|329.16|325.06|329.21|325.11|329.12|325.02|3
1640672820000|2021-12-28 06:27:00|329.15|325.05|329.35|325.25|329.35|325.25|329.15|325.05|8
1640672830000|2021-12-28 06:27:10|329.37|325.27|329.38|325.28|329.39|325.29|329.3|325.2|11
1640672840000|2021-12-28 06:27:20|329.37|325.27|329.29|325.19|329.39|325.29|329.24|325.14|7
1640672850000|2021-12-28 06:27:30|329.28|325.18|329.26|325.16|329.3|325.2|329.26|325.16|6
1640672860000|2021-12-28 06:27:40|329.27|325.17|329.23|325.13|329.3|325.2|329.23|325.13|6
1640672870000|2021-12-28 06:27:50|329.21|325.11|329.21|325.11|329.22|325.12|329.17|325.07|9
1640672880000|2021-12-28 06:28:00|329.22|325.12|329.22|325.12|329.22|325.12|329.22|325.12|1
1640672890000|2021-12-28 06:28:10|329.19|325.09|329.25|325.15|329.27|325.17|329.19|325.09|6
1640672900000|2021-12-28 06:28:20|329.28|325.18|329.27|325.17|329.28|325.18|329.27|325.17|4
1640672910000|2021-12-28 06:28:30|329.28|325.18|329.43|325.33|329.46|325.36|329.28|325.18|14
1640672920000|2021-12-28 06:28:40|329.44|325.34|329.43|325.33|329.47|325.37|329.42|325.32|9
1640672930000|2021-12-28 06:28:50|329.42|325.32|329.37|325.27|329.42|325.32|329.37|325.27|8
1640672940000|2021-12-28 06:29:00|329.4|325.3|329.39|325.29|329.46|325.36|329.39|325.29|8
1640672950000|2021-12-28 06:29:10|329.42|325.32|329.52|325.42|329.55|325.45|329.41|325.31|11
1640672960000|2021-12-28 06:29:20|329.65|325.55|329.6|325.5|329.65|325.55|329.58|325.48|9
1640672970000|2021-12-28 06:29:30|329.59|325.49|329.57|325.47|329.59|325.49|329.57|325.47|4
1640672980000|2021-12-28 06:29:40|329.56|325.46|329.58|325.48|329.58|325.48|329.56|325.46|2
1640672990000|2021-12-28 06:29:50|329.59|325.49|329.6|325.5|329.6|325.5|329.59|325.49|4
1640673000000|2021-12-28 06:30:00|329.59|325.49|329.59|325.49|329.62|325.52|329.58|325.48|6
1640673010000|2021-12-28 06:30:10|329.58|325.48|329.52|325.42|329.6|325.5|329.52|325.42|9
1640673020000|2021-12-28 06:30:20|329.53|325.43|329.62|325.52|329.63|325.53|329.49|325.39|11
1640673030000|2021-12-28 06:30:30|329.6|325.5|329.62|325.52|329.63|325.53|329.57|325.47|8
1640673040000|2021-12-28 06:30:40|329.59|325.49|329.64|325.54|329.7|325.6|329.56|325.46|10
1640673050000|2021-12-28 06:30:50|329.69|325.59|329.71|325.61|329.72|325.62|329.68|325.58|4
1640673060000|2021-12-28 06:31:00|329.68|325.58|329.69|325.59|329.69|325.59|329.68|325.58|4
1640673070000|2021-12-28 06:31:10|329.68|325.58|329.66|325.56|329.68|325.58|329.63|325.53|15
1640673080000|2021-12-28 06:31:20|329.71|325.61|329.66|325.56|329.71|325.61|329.62|325.52|4
1640673090000|2021-12-28 06:31:30|329.68|325.58|329.61|325.51|329.68|325.58|329.61|325.51|3
1640673100000|2021-12-28 06:31:40|329.68|325.58|329.6|325.5|329.68|325.58|329.56|325.46|9
1640673110000|2021-12-28 06:31:50|329.56|325.46|329.36|325.26|329.56|325.46|329.36|325.26|15
1640673120000|2021-12-28 06:32:00|329.34|325.24|329.5|325.4|329.5|325.4|329.34|325.24|12
1640673130000|2021-12-28 06:32:10|329.51|325.41|329.8|325.7|329.8|325.7|329.5|325.4|20
1640673140000|2021-12-28 06:32:20|329.79|325.69|329.75|325.65|329.83|325.73|329.75|325.65|8
1640673150000|2021-12-28 06:32:30|329.77|325.67|330.04|325.94|330.04|325.94|329.77|325.67|15
1640673160000|2021-12-28 06:32:40|330.02|325.92|329.81|325.71|330.02|325.92|329.81|325.71|12
1640673170000|2021-12-28 06:32:50|329.82|325.72|329.72|325.62|329.85|325.75|329.68|325.58|6
1640673180000|2021-12-28 06:33:00|329.79|325.69|329.81|325.71|329.83|325.73|329.7|325.6|9
1640673190000|2021-12-28 06:33:10|329.82|325.72|329.81|325.71|329.83|325.73|329.81|325.71|3
1640673210000|2021-12-28 06:33:30|329.74|325.64|329.74|325.64|329.74|325.64|329.74|325.64|1
1640673220000|2021-12-28 06:33:40|329.78|325.68|329.66|325.56|329.78|325.68|329.63|325.53|14
1640673230000|2021-12-28 06:33:50|329.62|325.52|329.75|325.65|329.79|325.69|329.62|325.52|13
1640673240000|2021-12-28 06:34:00|329.77|325.67|329.79|325.69|329.79|325.69|329.77|325.67|5
1640673250000|2021-12-28 06:34:10|329.77|325.67|329.77|325.67|329.78|325.68|329.75|325.65|8
1640673260000|2021-12-28 06:34:20|329.76|325.66|329.67|325.57|329.76|325.66|329.64|325.54|10
1640673270000|2021-12-28 06:34:30|329.65|325.55|329.66|325.56|329.67|325.57|329.65|325.55|5
1640673280000|2021-12-28 06:34:40|329.77|325.67|329.77|325.67|329.77|325.67|329.76|325.66|3
1640673290000|2021-12-28 06:34:50|329.75|325.65|329.64|325.54|329.79|325.69|329.64|325.54|14
1640673310000|2021-12-28 06:35:10|329.61|325.51|329.64|325.54|329.65|325.55|329.61|325.51|4
1640673320000|2021-12-28 06:35:20|329.63|325.53|329.63|325.53|329.67|325.57|329.56|325.46|7
1640673330000|2021-12-28 06:35:30|329.64|325.54|329.65|325.55|329.65|325.55|329.62|325.52|7
1640673340000|2021-12-28 06:35:40|329.63|325.53|329.65|325.55|329.67|325.57|329.6|325.5|9
1640673350000|2021-12-28 06:35:50|329.66|325.56|329.63|325.53|329.67|325.57|329.63|325.53|7
1640673360000|2021-12-28 06:36:00|329.66|325.56|329.68|325.58|329.68|325.58|329.64|325.54|5
1640673370000|2021-12-28 06:36:10|329.63|325.53|329.7|325.6|329.7|325.6|329.63|325.53|4
1640673380000|2021-12-28 06:36:20|329.76|325.66|329.86|325.76|329.86|325.76|329.72|325.62|10
1640673390000|2021-12-28 06:36:30|329.83|325.73|329.74|325.64|329.83|325.73|329.73|325.63|6
1640673400000|2021-12-28 06:36:40|329.71|325.61|329.8|325.7|329.82|325.72|329.7|325.6|14
1640673410000|2021-12-28 06:36:50|329.81|325.71|329.74|325.64|329.83|325.73|329.72|325.62|13
1640673420000|2021-12-28 06:37:00|329.75|325.65|329.7|325.6|329.78|325.68|329.7|325.6|14
1640673430000|2021-12-28 06:37:10|329.71|325.61|329.76|325.66|329.76|325.66|329.64|325.54|4
1640673440000|2021-12-28 06:37:20|329.6|325.5|329.77|325.67|329.77|325.67|329.6|325.5|8
1640673450000|2021-12-28 06:37:30|329.78|325.68|329.73|325.63|329.78|325.68|329.72|325.62|10
1640673460000|2021-12-28 06:37:40|329.7|325.6|329.66|325.56|329.73|325.63|329.6|325.5|14
1640673470000|2021-12-28 06:37:50|329.65|325.55|329.69|325.59|329.74|325.64|329.65|325.55|9
1640673480000|2021-12-28 06:38:00|329.75|325.65|329.8|325.7|329.81|325.71|329.73|325.63|10
1640673490000|2021-12-28 06:38:10|329.81|325.71|329.77|325.67|329.81|325.71|329.74|325.64|10
1640673500000|2021-12-28 06:38:20|329.76|325.66|329.73|325.63|329.76|325.66|329.68|325.58|7
1640673510000|2021-12-28 06:38:30|329.74|325.64|329.44|325.34|329.75|325.65|329.43|325.33|19
1640673520000|2021-12-28 06:38:40|329.45|325.35|329.46|325.36|329.46|325.36|329.4|325.3|5
1640673530000|2021-12-28 06:38:50|329.51|325.41|329.47|325.37|329.53|325.43|329.47|325.37|5
1640673540000|2021-12-28 06:39:00|329.45|325.35|329.45|325.35|329.48|325.38|329.45|325.35|8
1640673550000|2021-12-28 06:39:10|329.46|325.36|329.51|325.41|329.51|325.41|329.34|325.24|13
1640673560000|2021-12-28 06:39:20|329.52|325.42|329.49|325.39|329.54|325.44|329.46|325.36|9
1640673570000|2021-12-28 06:39:30|329.48|325.38|329.63|325.53|329.63|325.53|329.46|325.36|16
1640673580000|2021-12-28 06:39:40|329.64|325.54|329.55|325.45|329.65|325.55|329.55|325.45|11
1640673590000|2021-12-28 06:39:50|329.52|325.42|329.57|325.47|329.57|325.47|329.49|325.39|16
1640673600000|2021-12-28 06:40:00|329.56|325.46|329.61|325.51|329.62|325.52|329.56|325.46|7
1640673610000|2021-12-28 06:40:10|329.62|325.52|329.53|325.43|329.63|325.53|329.49|325.39|8
1640673620000|2021-12-28 06:40:20|329.54|325.44|329.52|325.42|329.54|325.44|329.52|325.42|3
1640673630000|2021-12-28 06:40:30|329.49|325.39|329.52|325.42|329.53|325.43|329.48|325.38|7
1640673640000|2021-12-28 06:40:40|329.49|325.39|329.46|325.36|329.49|325.39|329.46|325.36|9
1640673650000|2021-12-28 06:40:50|329.45|325.35|329.46|325.36|329.46|325.36|329.41|325.31|12
1640673660000|2021-12-28 06:41:00|329.47|325.37|329.5|325.4|329.5|325.4|329.44|325.34|10
1640673670000|2021-12-28 06:41:10|329.52|325.42|329.62|325.52|329.62|325.52|329.52|325.42|9
1640673680000|2021-12-28 06:41:20|329.55|325.45|329.56|325.46|329.62|325.52|329.55|325.45|4
1640673690000|2021-12-28 06:41:30|329.57|325.47|329.55|325.45|329.57|325.47|329.54|325.44|5
1640673700000|2021-12-28 06:41:40|329.6|325.5|329.56|325.46|329.6|325.5|329.55|325.45|7
1640673710000|2021-12-28 06:41:50|329.55|325.45|329.53|325.43|329.56|325.46|329.53|325.43|9
1640673720000|2021-12-28 06:42:00|329.54|325.44|329.53|325.43|329.54|325.44|329.53|325.43|2
1640673740000|2021-12-28 06:42:20|329.5|325.4|329.46|325.36|329.51|325.41|329.46|325.36|8
1640673750000|2021-12-28 06:42:30|329.48|325.38|329.36|325.26|329.48|325.38|329.34|325.24|18
1640673760000|2021-12-28 06:42:40|329.35|325.25|329.5|325.4|329.5|325.4|329.34|325.24|13
1640673770000|2021-12-28 06:42:50|329.49|325.39|329.29|325.19|329.49|325.39|329.26|325.16|13
1640673780000|2021-12-28 06:43:00|329.27|325.17|329.23|325.13|329.31|325.21|329.23|325.13|9
1640673790000|2021-12-28 06:43:10|329.24|325.14|329.25|325.15|329.26|325.16|329.16|325.06|7
1640673800000|2021-12-28 06:43:20|329.24|325.14|329.22|325.12|329.25|325.15|329.22|325.12|3
1640673810000|2021-12-28 06:43:30|329.23|325.13|329.24|325.14|329.24|325.14|329.23|325.13|4
1640673840000|2021-12-28 06:44:00|329.25|325.15|329.23|325.13|329.26|325.16|329.23|325.13|5
1640673850000|2021-12-28 06:44:10|329.18|325.08|329.01|324.91|329.18|325.08|328.94|324.84|21
1640673860000|2021-12-28 06:44:20|328.99|324.89|329|324.9|329.03|324.93|328.91|324.81|7
1640673870000|2021-12-28 06:44:30|328.99|324.89|328.98|324.88|329.02|324.92|328.91|324.81|8
1640673880000|2021-12-28 06:44:40|328.99|324.89|329|324.9|329|324.9|328.98|324.88|5
1640673890000|2021-12-28 06:44:50|328.97|324.87|328.75|324.65|328.97|324.87|328.74|324.64|11
1640673900000|2021-12-28 06:45:00|328.76|324.66|328.78|324.68|328.79|324.69|328.76|324.66|3
1640673910000|2021-12-28 06:45:10|328.76|324.66|328.77|324.67|328.8|324.7|328.76|324.66|5
1640673920000|2021-12-28 06:45:20|328.72|324.62|328.75|324.65|328.75|324.65|328.7|324.6|7
1640673930000|2021-12-28 06:45:30|328.76|324.66|328.82|324.72|328.82|324.72|328.73|324.63|9
1640673940000|2021-12-28 06:45:40|328.83|324.73|328.91|324.81|328.94|324.84|328.83|324.73|9
1640673950000|2021-12-28 06:45:50|328.92|324.82|328.81|324.71|328.92|324.82|328.76|324.66|14
1640673960000|2021-12-28 06:46:00|328.8|324.7|328.81|324.71|328.83|324.73|328.8|324.7|4
1640673980000|2021-12-28 06:46:20|328.82|324.72|328.91|324.81|328.93|324.83|328.8|324.7|10
1640673990000|2021-12-28 06:46:30|328.89|324.79|328.8|324.7|328.92|324.82|328.77|324.67|9
1640674000000|2021-12-28 06:46:40|328.79|324.69|328.78|324.68|328.81|324.71|328.77|324.67|9
1640674010000|2021-12-28 06:46:50|328.82|324.72|328.77|324.67|328.82|324.72|328.76|324.66|9
1640674020000|2021-12-28 06:47:00|328.76|324.66|328.73|324.63|328.77|324.67|328.73|324.63|9
1640674030000|2021-12-28 06:47:10|328.71|324.61|328.73|324.63|328.79|324.69|328.7|324.6|7
1640674040000|2021-12-28 06:47:20|328.7|324.6|328.67|324.57|328.74|324.64|328.67|324.57|5
1640674050000|2021-12-28 06:47:30|328.62|324.52|328.37|324.27|328.62|324.52|328.36|324.26|18
1640674060000|2021-12-28 06:47:40|328.36|324.26|328.41|324.31|328.44|324.34|328.36|324.26|8
1640674070000|2021-12-28 06:47:50|328.34|324.24|328.44|324.34|328.46|324.36|328.34|324.24|6
1640674080000|2021-12-28 06:48:00|328.41|324.31|328.43|324.33|328.44|324.34|328.4|324.3|6
1640674090000|2021-12-28 06:48:10|328.44|324.34|328.47|324.37|328.48|324.38|328.42|324.32|13
1640674100000|2021-12-28 06:48:20|328.5|324.4|328.46|324.36|328.51|324.41|328.46|324.36|4
1640674110000|2021-12-28 06:48:30|328.51|324.41|328.46|324.36|328.51|324.41|328.42|324.32|13
1640674120000|2021-12-28 06:48:40|328.45|324.35|328.45|324.35|328.47|324.37|328.42|324.32|12
1640674130000|2021-12-28 06:48:50|328.44|324.34|328.44|324.34|328.44|324.34|328.44|324.34|1
1640674140000|2021-12-28 06:49:00|328.45|324.35|328.45|324.35|328.45|324.35|328.41|324.31|7
1640674150000|2021-12-28 06:49:10|328.44|324.34|328.55|324.45|328.55|324.45|328.41|324.31|7
1640674160000|2021-12-28 06:49:20|328.6|324.5|328.51|324.41|328.64|324.54|328.51|324.41|10
1640674170000|2021-12-28 06:49:30|328.5|324.4|328.32|324.22|328.5|324.4|328.32|324.22|13
1640674180000|2021-12-28 06:49:40|328.35|324.25|328.31|324.21|328.38|324.28|328.24|324.14|11
1640674190000|2021-12-28 06:49:50|328.3|324.2|328.24|324.14|328.3|324.2|328.24|324.14|11
1640674200000|2021-12-28 06:50:00|328.26|324.16|328.34|324.24|328.34|324.24|328.16|324.06|14
1640674210000|2021-12-28 06:50:10|328.3|324.2|328.32|324.22|328.37|324.27|328.3|324.2|12
1640674220000|2021-12-28 06:50:20|328.36|324.26|328.39|324.29|328.43|324.33|328.36|324.26|7
1640674230000|2021-12-28 06:50:30|328.43|324.33|328.35|324.25|328.46|324.36|328.35|324.25|6
1640674240000|2021-12-28 06:50:40|328.43|324.33|328.48|324.38|328.53|324.43|328.43|324.33|6
1640674250000|2021-12-28 06:50:50|328.55|324.45|328.17|324.07|328.55|324.45|328.16|324.06|22
1640674260000|2021-12-28 06:51:00|328.15|324.05|328.33|324.23|328.41|324.31|328.15|324.05|15
1640674270000|2021-12-28 06:51:10|328.36|324.26|327.67|323.57|328.36|324.26|327.67|323.57|23
1640674280000|2021-12-28 06:51:20|327.64|323.54|327.61|323.51|327.65|323.55|327.58|323.48|16
1640674290000|2021-12-28 06:51:30|327.63|323.53|327.65|323.55|327.7|323.6|327.63|323.53|13
1640674300000|2021-12-28 06:51:40|327.66|323.56|327.64|323.54|327.7|323.6|327.64|323.54|11
1640674310000|2021-12-28 06:51:50|327.66|323.56|327.65|323.55|327.73|323.63|327.65|323.55|12
1640674320000|2021-12-28 06:52:00|327.68|323.58|327.68|323.58|327.68|323.58|327.65|323.55|7
1640674330000|2021-12-28 06:52:10|327.67|323.57|327.67|323.57|327.72|323.62|327.5|323.4|6
1640674340000|2021-12-28 06:52:20|327.63|323.53|327.66|323.56|327.87|323.77|327.5|323.4|20
1640674350000|2021-12-28 06:52:30|327.78|323.68|327.99|323.89|327.99|323.89|327.72|323.62|19
1640674360000|2021-12-28 06:52:40|328.01|323.91|328.03|323.93|328.03|323.93|328.01|323.91|4
1640674370000|2021-12-28 06:52:50|328.08|323.98|328.07|323.97|328.08|323.98|328.07|323.97|2
1640674380000|2021-12-28 06:53:00|328.09|323.99|328.08|323.98|328.09|323.99|328.07|323.97|4
1640674390000|2021-12-28 06:53:10|328.05|323.95|328.03|323.93|328.05|323.95|328|323.9|7
1640674400000|2021-12-28 06:53:20|328|323.9|327.77|323.67|328|323.9|327.77|323.67|13
1640674410000|2021-12-28 06:53:30|327.76|323.66|327.72|323.62|327.79|323.69|327.7|323.6|10
1640674420000|2021-12-28 06:53:40|327.71|323.61|327.66|323.56|327.71|323.61|327.64|323.54|8
1640674430000|2021-12-28 06:53:50|327.67|323.57|327.78|323.68|327.91|323.81|327.66|323.56|17
1640674440000|2021-12-28 06:54:00|327.8|323.7|327.74|323.64|327.8|323.7|327.73|323.63|16
1640674450000|2021-12-28 06:54:10|327.73|323.63|327.55|323.45|327.73|323.63|327.55|323.45|11
1640674460000|2021-12-28 06:54:20|327.59|323.49|327.57|323.47|327.59|323.49|327.54|323.44|9
1640674470000|2021-12-28 06:54:30|327.61|323.51|327.62|323.52|327.67|323.57|327.61|323.51|8
1640674480000|2021-12-28 06:54:40|327.61|323.51|327.66|323.56|327.67|323.57|327.61|323.51|7
1640674490000|2021-12-28 06:54:50|327.67|323.57|327.7|323.6|327.74|323.64|327.53|323.43|16
1640674500000|2021-12-28 06:55:00|327.71|323.61|327.72|323.62|327.72|323.62|327.61|323.51|9
1640674510000|2021-12-28 06:55:10|327.74|323.64|327.76|323.66|327.77|323.67|327.67|323.57|5
1640674520000|2021-12-28 06:55:20|327.68|323.58|327.77|323.67|327.78|323.68|327.68|323.58|8
1640674530000|2021-12-28 06:55:30|327.75|323.65|327.74|323.64|327.75|323.65|327.73|323.63|5
1640674540000|2021-12-28 06:55:40|327.73|323.63|327.81|323.71|327.82|323.72|327.73|323.63|9
1640674550000|2021-12-28 06:55:50|327.83|323.73|327.86|323.76|327.9|323.8|327.82|323.72|11
1640674560000|2021-12-28 06:56:00|327.85|323.75|327.84|323.74|327.85|323.75|327.84|323.74|2
1640674570000|2021-12-28 06:56:10|327.83|323.73|327.75|323.65|327.85|323.75|327.75|323.65|9
1640674580000|2021-12-28 06:56:20|327.76|323.66|327.77|323.67|327.77|323.67|327.75|323.65|9
1640674590000|2021-12-28 06:56:30|327.75|323.65|327.67|323.57|327.8|323.7|327.67|323.57|13
1640674600000|2021-12-28 06:56:40|327.66|323.56|327.78|323.68|327.78|323.68|327.65|323.55|12
1640674610000|2021-12-28 06:56:50|327.77|323.67|327.78|323.68|327.79|323.69|327.77|323.67|4
1640674620000|2021-12-28 06:57:00|327.79|323.69|327.85|323.75|327.85|323.75|327.71|323.61|10
1640674630000|2021-12-28 06:57:10|327.86|323.76|328.05|323.95|328.1|324|327.84|323.74|16
1640674640000|2021-12-28 06:57:20|328.06|323.96|328.15|324.05|328.15|324.05|328.06|323.96|6
1640674650000|2021-12-28 06:57:30|328.16|324.06|328.25|324.15|328.25|324.15|328.14|324.04|10
1640674660000|2021-12-28 06:57:40|328.24|324.14|328.2|324.1|328.25|324.15|328.17|324.07|11
1640674670000|2021-12-28 06:57:50|328.21|324.11|328.18|324.08|328.21|324.11|328.17|324.07|6
1640674680000|2021-12-28 06:58:00|328.19|324.09|328.27|324.17|328.27|324.17|328.19|324.09|4
1640674690000|2021-12-28 06:58:10|328.26|324.16|328.28|324.18|328.28|324.18|328.26|324.16|3
1640674700000|2021-12-28 06:58:20|328.29|324.19|328.17|324.07|328.29|324.19|328.16|324.06|9
1640674710000|2021-12-28 06:58:30|328.18|324.08|328.14|324.04|328.18|324.08|328.13|324.03|6
1640674720000|2021-12-28 06:58:40|328.12|324.02|328.05|323.95|328.12|324.02|328.05|323.95|11
1640674730000|2021-12-28 06:58:50|328.04|323.94|328.03|323.93|328.04|323.94|328|323.9|8
1640674740000|2021-12-28 06:59:00|327.99|323.89|328.03|323.93|328.03|323.93|327.99|323.89|2
1640674750000|2021-12-28 06:59:10|328.02|323.92|328.12|324.02|328.12|324.02|328.02|323.92|8
1640674760000|2021-12-28 06:59:20|328.13|324.03|328.26|324.16|328.27|324.17|328.13|324.03|10
1640674770000|2021-12-28 06:59:30|328.24|324.14|328.2|324.1|328.26|324.16|328.19|324.09|9
1640674780000|2021-12-28 06:59:40|328.19|324.09|328.25|324.15|328.25|324.15|328.17|324.07|11
1640674790000|2021-12-28 06:59:50|328.24|324.14|328.3|324.2|328.32|324.22|328.24|324.14|4
1640674800000|2021-12-28 07:00:00|328.27|324.17|328.15|324.05|328.32|324.22|328.15|324.05|14
1640674810000|2021-12-28 07:00:10|328.14|324.04|328.06|323.96|328.17|324.07|328.04|323.94|17
1640674820000|2021-12-28 07:00:20|328.03|323.93|328.01|323.91|328.03|323.93|327.93|323.83|11
1640674830000|2021-12-28 07:00:30|327.96|323.86|327.76|323.66|327.96|323.86|327.73|323.63|11
1640674840000|2021-12-28 07:00:40|327.77|323.67|327.76|323.66|327.78|323.68|327.76|323.66|6
1640674850000|2021-12-28 07:00:50|327.75|323.65|327.77|323.67|327.77|323.67|327.75|323.65|5
1640674860000|2021-12-28 07:01:00|327.8|323.7|327.9|323.8|327.9|323.8|327.8|323.7|6
1640674870000|2021-12-28 07:01:10|327.95|323.85|328.18|324.08|328.18|324.08|327.95|323.85|11
1640674880000|2021-12-28 07:01:20|328.19|324.09|328.18|324.08|328.19|324.09|328.18|324.08|2
1640674900000|2021-12-28 07:01:40|328.19|324.09|328.19|324.09|328.19|324.09|328.17|324.07|3
1640674910000|2021-12-28 07:01:50|328.18|324.08|328.08|323.98|328.19|324.09|328.06|323.96|11
1640674920000|2021-12-28 07:02:00|328.09|323.99|328.07|323.97|328.09|323.99|328.05|323.95|9
1640674930000|2021-12-28 07:02:10|328.02|323.92|327.84|323.74|328.02|323.92|327.84|323.74|13
1640674940000|2021-12-28 07:02:20|327.83|323.73|327.78|323.68|327.83|323.73|327.75|323.65|13
1640674950000|2021-12-28 07:02:30|327.75|323.65|327.82|323.72|327.82|323.72|327.75|323.65|4
1640674960000|2021-12-28 07:02:40|327.89|323.79|327.77|323.67|327.89|323.79|327.77|323.67|13
1640674970000|2021-12-28 07:02:50|327.76|323.66|327.74|323.64|327.77|323.67|327.71|323.61|9
1640674980000|2021-12-28 07:03:00|327.76|323.66|327.74|323.64|327.76|323.66|327.71|323.61|7
1640674990000|2021-12-28 07:03:10|327.78|323.68|327.9|323.8|327.9|323.8|327.78|323.68|5
1640675000000|2021-12-28 07:03:20|327.83|323.73|327.82|323.72|327.88|323.78|327.82|323.72|5
1640675010000|2021-12-28 07:03:30|327.84|323.74|327.79|323.69|327.85|323.75|327.78|323.68|7
1640675020000|2021-12-28 07:03:40|327.78|323.68|327.71|323.61|327.78|323.68|327.71|323.61|11
1640675030000|2021-12-28 07:03:50|327.7|323.6|327.71|323.61|327.71|323.61|327.7|323.6|2
1640675040000|2021-12-28 07:04:00|327.73|323.63|327.75|323.65|327.75|323.65|327.73|323.63|2
1640675050000|2021-12-28 07:04:10|327.77|323.67|328.13|324.03|328.13|324.03|327.77|323.67|11
1640675060000|2021-12-28 07:04:20|328.14|324.04|328.55|324.45|328.55|324.45|328.14|324.04|29
1640675070000|2021-12-28 07:04:30|328.58|324.48|328.62|324.52|328.8|324.7|328.58|324.48|22
1640675080000|2021-12-28 07:04:40|328.61|324.51|328.55|324.45|328.64|324.54|328.49|324.39|16
1640675090000|2021-12-28 07:04:50|328.58|324.48|328.57|324.47|328.59|324.49|328.54|324.44|5
1640675100000|2021-12-28 07:05:00|328.58|324.48|328.33|324.23|328.58|324.48|328.33|324.23|11
1640675110000|2021-12-28 07:05:10|328.32|324.22|328.33|324.23|328.38|324.28|328.32|324.22|9
1640675120000|2021-12-28 07:05:20|328.32|324.22|328.32|324.22|328.33|324.23|328.31|324.21|7
1640675130000|2021-12-28 07:05:30|328.33|324.23|328.45|324.35|328.45|324.35|328.33|324.23|9
1640675140000|2021-12-28 07:05:40|328.41|324.31|328.3|324.2|328.44|324.34|328.29|324.19|10
1640675150000|2021-12-28 07:05:50|328.28|324.18|328.23|324.13|328.28|324.18|328.23|324.13|7
1640675160000|2021-12-28 07:06:00|328.24|324.14|328.23|324.13|328.25|324.15|328.23|324.13|5
1640675170000|2021-12-28 07:06:10|328.24|324.14|328.47|324.37|328.47|324.37|328.24|324.14|20
1640675180000|2021-12-28 07:06:20|328.48|324.38|328.68|324.58|328.68|324.58|328.48|324.38|12
1640675190000|2021-12-28 07:06:30|328.72|324.62|328.72|324.62|328.78|324.68|328.7|324.6|10
1640675200000|2021-12-28 07:06:40|328.73|324.63|328.54|324.44|328.73|324.63|328.54|324.44|16
1640675210000|2021-12-28 07:06:50|328.53|324.43|328.61|324.51|328.61|324.51|328.51|324.41|9
1640675220000|2021-12-28 07:07:00|328.62|324.52|328.62|324.52|328.63|324.53|328.61|324.51|5
1640675230000|2021-12-28 07:07:10|328.6|324.5|328.6|324.5|328.61|324.51|328.58|324.48|8
1640675240000|2021-12-28 07:07:20|328.59|324.49|328.67|324.57|328.69|324.59|328.57|324.47|15
1640675250000|2021-12-28 07:07:30|328.64|324.54|328.78|324.68|328.82|324.72|328.64|324.54|14
1640675260000|2021-12-28 07:07:40|328.81|324.71|328.79|324.69|328.84|324.74|328.74|324.64|11
1640675270000|2021-12-28 07:07:50|328.78|324.68|329.05|324.95|329.05|324.95|328.77|324.67|10
1640675280000|2021-12-28 07:08:00|329.04|324.94|328.95|324.85|329.05|324.95|328.9|324.8|13
1640675290000|2021-12-28 07:08:10|328.96|324.86|328.88|324.78|328.96|324.86|328.83|324.73|11
1640675300000|2021-12-28 07:08:20|328.71|324.61|328.9|324.8|328.97|324.87|328.61|324.51|26
1640675310000|2021-12-28 07:08:30|328.88|324.78|328.86|324.76|328.88|324.78|328.77|324.67|9
1640675320000|2021-12-28 07:08:40|328.87|324.77|328.75|324.65|328.87|324.77|328.73|324.63|11
1640675330000|2021-12-28 07:08:50|328.76|324.66|328.78|324.68|328.79|324.69|328.75|324.65|8
1640675340000|2021-12-28 07:09:00|328.76|324.66|328.78|324.68|328.79|324.69|328.76|324.66|11
1640675350000|2021-12-28 07:09:10|328.77|324.67|328.77|324.67|328.78|324.68|328.77|324.67|7
1640675360000|2021-12-28 07:09:20|328.76|324.66|328.9|324.8|328.9|324.8|328.76|324.66|11
1640675370000|2021-12-28 07:09:30|328.91|324.81|329.05|324.95|329.07|324.97|328.91|324.81|11
1640675380000|2021-12-28 07:09:40|329.06|324.96|328.97|324.87|329.06|324.96|328.93|324.83|18
1640675390000|2021-12-28 07:09:50|328.9|324.8|328.9|324.8|328.9|324.8|328.86|324.76|5
1640675400000|2021-12-28 07:10:00|328.86|324.76|328.72|324.62|328.9|324.8|328.72|324.62|19
1640675410000|2021-12-28 07:10:10|328.69|324.59|328.62|324.52|328.7|324.6|328.6|324.5|13
1640675420000|2021-12-28 07:10:20|328.63|324.53|328.63|324.53|328.63|324.53|328.62|324.52|9
1640675430000|2021-12-28 07:10:30|328.67|324.57|328.66|324.56|328.67|324.57|328.66|324.56|2
1640675440000|2021-12-28 07:10:40|328.67|324.57|328.66|324.56|328.67|324.57|328.66|324.56|2
1640675450000|2021-12-28 07:10:50|328.67|324.57|328.4|324.3|328.67|324.57|328.39|324.29|9
1640675460000|2021-12-28 07:11:00|328.34|324.24|328.31|324.21|328.34|324.24|328.21|324.11|12
1640675470000|2021-12-28 07:11:10|328.32|324.22|328.52|324.42|328.52|324.42|328.32|324.22|10
1640675480000|2021-12-28 07:11:20|328.53|324.43|328.51|324.41|328.53|324.43|328.49|324.39|11
1640675490000|2021-12-28 07:11:30|328.54|324.44|328.52|324.42|328.55|324.45|328.5|324.4|11
1640675500000|2021-12-28 07:11:40|328.53|324.43|328.54|324.44|328.54|324.44|328.49|324.39|7
1640675510000|2021-12-28 07:11:50|328.55|324.45|328.55|324.45|328.59|324.49|328.55|324.45|8
1640675520000|2021-12-28 07:12:00|328.56|324.46|328.62|324.52|328.62|324.52|328.54|324.44|12
1640675530000|2021-12-28 07:12:10|328.61|324.51|328.62|324.52|328.62|324.52|328.6|324.5|3
1640675540000|2021-12-28 07:12:20|328.61|324.51|328.62|324.52|328.63|324.53|328.61|324.51|3
1640675550000|2021-12-28 07:12:30|328.64|324.54|328.58|324.48|328.64|324.54|328.43|324.33|5
1640675560000|2021-12-28 07:12:40|328.62|324.52|328.59|324.49|328.66|324.56|328.59|324.49|9
1640675570000|2021-12-28 07:12:50|328.57|324.47|328.35|324.25|328.57|324.47|328.35|324.25|14
1640675580000|2021-12-28 07:13:00|328.3|324.2|328.33|324.23|328.35|324.25|328.25|324.15|11
1640675590000|2021-12-28 07:13:10|328.35|324.25|328.54|324.44|328.55|324.45|328.34|324.24|15
1640675600000|2021-12-28 07:13:20|328.56|324.46|328.64|324.54|328.64|324.54|328.54|324.44|6
1640675610000|2021-12-28 07:13:30|328.65|324.55|328.64|324.54|328.68|324.58|328.64|324.54|6
1640675620000|2021-12-28 07:13:40|328.65|324.55|328.53|324.43|328.65|324.55|328.53|324.43|11
1640675630000|2021-12-28 07:13:50|328.54|324.44|328.36|324.26|328.55|324.45|328.35|324.25|16
1640675640000|2021-12-28 07:14:00|328.34|324.24|328.29|324.19|328.37|324.27|328.29|324.19|5
1640675650000|2021-12-28 07:14:10|328.3|324.2|328.38|324.28|328.47|324.37|328.3|324.2|11
1640675660000|2021-12-28 07:14:20|328.39|324.29|328.38|324.28|328.39|324.29|328.38|324.28|4
1640675670000|2021-12-28 07:14:30|328.43|324.33|328.47|324.37|328.49|324.39|328.43|324.33|10
1640675680000|2021-12-28 07:14:40|328.48|324.38|328.46|324.36|328.49|324.39|328.46|324.36|5
1640675690000|2021-12-28 07:14:50|328.45|324.35|328.34|324.24|328.45|324.35|328.33|324.23|17
1640675700000|2021-12-28 07:15:00|328.33|324.23|328.31|324.21|328.33|324.23|328.31|324.21|5
1640675710000|2021-12-28 07:15:10|328.32|324.22|328.34|324.24|328.34|324.24|328.31|324.21|7
1640675720000|2021-12-28 07:15:20|328.33|324.23|328.31|324.21|328.33|324.23|328.31|324.21|5
1640675730000|2021-12-28 07:15:30|328.24|324.14|328.52|324.42|328.52|324.42|328.24|324.14|12
1640675740000|2021-12-28 07:15:40|328.53|324.43|328.58|324.48|328.63|324.53|328.53|324.43|10
1640675750000|2021-12-28 07:15:50|328.6|324.5|328.53|324.43|328.6|324.5|328.49|324.39|11
1640675760000|2021-12-28 07:16:00|328.56|324.46|328.5|324.4|328.56|324.46|328.49|324.39|9
1640675770000|2021-12-28 07:16:10|328.49|324.39|328.51|324.41|328.51|324.41|328.49|324.39|4
1640675780000|2021-12-28 07:16:20|328.49|324.39|328.53|324.43|328.56|324.46|328.48|324.38|11
1640675790000|2021-12-28 07:16:30|328.54|324.44|328.63|324.53|328.63|324.53|328.53|324.43|10
1640675800000|2021-12-28 07:16:40|328.67|324.57|328.66|324.56|328.67|324.57|328.66|324.56|2
1640675810000|2021-12-28 07:16:50|328.67|324.57|328.67|324.57|328.71|324.61|328.67|324.57|10
1640675820000|2021-12-28 07:17:00|328.66|324.56|328.69|324.59|328.71|324.61|328.66|324.56|10
1640675830000|2021-12-28 07:17:10|328.7|324.6|328.42|324.32|328.7|324.6|328.4|324.3|21
1640675840000|2021-12-28 07:17:20|328.41|324.31|328.36|324.26|328.41|324.31|328.31|324.21|12
1640675850000|2021-12-28 07:17:30|328.35|324.25|328.35|324.25|328.36|324.26|328.35|324.25|5
1640675860000|2021-12-28 07:17:40|328.36|324.26|328.36|324.26|328.39|324.29|328.34|324.24|5
1640675870000|2021-12-28 07:17:50|328.35|324.25|328.38|324.28|328.38|324.28|328.35|324.25|6
1640675880000|2021-12-28 07:18:00|328.39|324.29|328.39|324.29|328.41|324.31|328.38|324.28|5
1640675890000|2021-12-28 07:18:10|328.42|324.32|328.32|324.22|328.43|324.33|328.32|324.22|10
1640675900000|2021-12-28 07:18:20|328.34|324.24|328.32|324.22|328.34|324.24|328.31|324.21|5
1640675910000|2021-12-28 07:18:30|328.33|324.23|328.33|324.23|328.34|324.24|328.29|324.19|6
1640675920000|2021-12-28 07:18:40|328.35|324.25|328.33|324.23|328.35|324.25|328.3|324.2|6
1640675930000|2021-12-28 07:18:50|328.32|324.22|328.32|324.22|328.34|324.24|328.3|324.2|10
1640675940000|2021-12-28 07:19:00|328.33|324.23|328.33|324.23|328.33|324.23|328.32|324.22|3
1640675950000|2021-12-28 07:19:10|328.32|324.22|328.36|324.26|328.37|324.27|328.32|324.22|4
1640675960000|2021-12-28 07:19:20|328.41|324.31|328.48|324.38|328.5|324.4|328.38|324.28|14
1640675970000|2021-12-28 07:19:30|328.46|324.36|328.38|324.28|328.47|324.37|328.38|324.28|7
1640675980000|2021-12-28 07:19:40|328.39|324.29|328.33|324.23|328.39|324.29|328.33|324.23|9
1640675990000|2021-12-28 07:19:50|328.34|324.24|328.28|324.18|328.37|324.27|328.28|324.18|13
1640676000000|2021-12-28 07:20:00|328.31|324.21|328.38|324.28|328.4|324.3|328.25|324.15|10
1640676010000|2021-12-28 07:20:10|328.37|324.27|328.3|324.2|328.4|324.3|328.3|324.2|7
1640676020000|2021-12-28 07:20:20|328.32|324.22|328.14|324.04|328.32|324.22|328.14|324.04|16
1640676030000|2021-12-28 07:20:30|328.15|324.05|328.01|323.91|328.15|324.05|328.01|323.91|12
1640676040000|2021-12-28 07:20:40|327.99|323.89|327.41|323.31|327.99|323.89|327.29|323.19|24
1640676050000|2021-12-28 07:20:50|327.4|323.3|327.5|323.4|327.5|323.4|327.37|323.27|20
1640676060000|2021-12-28 07:21:00|327.51|323.41|327.44|323.34|327.51|323.41|327.44|323.34|16
1640676070000|2021-12-28 07:21:10|327.45|323.35|327.43|323.33|327.45|323.35|327.43|323.33|8
1640676080000|2021-12-28 07:21:20|327.42|323.32|327.42|323.32|327.44|323.34|327.41|323.31|9
1640676090000|2021-12-28 07:21:30|327.43|323.33|327.3|323.2|327.43|323.33|327.29|323.19|13
1640676100000|2021-12-28 07:21:40|327.25|323.15|327.27|323.17|327.29|323.19|327.23|323.13|7
1640676110000|2021-12-28 07:21:50|327.26|323.16|327.26|323.16|327.27|323.17|327.24|323.14|4
1640676120000|2021-12-28 07:22:00|327.28|323.18|327.39|323.29|327.39|323.29|327.24|323.14|9
1640676130000|2021-12-28 07:22:10|327.4|323.3|327.29|323.19|327.42|323.32|327.26|323.16|16
1640676140000|2021-12-28 07:22:20|327.3|323.2|327.25|323.15|327.31|323.21|327.24|323.14|11
1640676150000|2021-12-28 07:22:30|327.23|323.13|327.24|323.14|327.26|323.16|327.22|323.12|11
1640676160000|2021-12-28 07:22:40|327.25|323.15|327.45|323.35|327.45|323.35|327.25|323.15|16
1640676170000|2021-12-28 07:22:50|327.46|323.36|327.47|323.37|327.49|323.39|327.45|323.35|6
1640676180000|2021-12-28 07:23:00|327.46|323.36|327.46|323.36|327.46|323.36|327.46|323.36|1
1640676200000|2021-12-28 07:23:20|327.47|323.37|327.31|323.21|327.48|323.38|327.31|323.21|15
1640676210000|2021-12-28 07:23:30|327.3|323.2|327.16|323.06|327.3|323.2|327.16|323.06|12
1640676220000|2021-12-28 07:23:40|327.14|323.04|327.15|323.05|327.17|323.07|327.13|323.03|7
1640676230000|2021-12-28 07:23:50|327.16|323.06|327.14|323.04|327.16|323.06|327.11|323.01|5
1640676240000|2021-12-28 07:24:00|327.13|323.03|326.98|322.88|327.13|323.03|326.92|322.82|19
1640676250000|2021-12-28 07:24:10|326.93|322.83|327.05|322.95|327.05|322.95|326.88|322.78|11
1640676260000|2021-12-28 07:24:20|327.07|322.97|327.06|322.96|327.07|322.97|327|322.9|16
1640676270000|2021-12-28 07:24:30|327.04|322.94|327.04|322.94|327.08|322.98|327.03|322.93|10
1640676280000|2021-12-28 07:24:40|327.05|322.95|327.35|323.25|327.35|323.25|327.01|322.91|20
1640676290000|2021-12-28 07:24:50|327.36|323.26|327.36|323.26|327.36|323.26|327.36|323.26|1
1640676300000|2021-12-28 07:25:00|327.37|323.27|327.46|323.36|327.47|323.37|327.37|323.27|11
1640676310000|2021-12-28 07:25:10|327.45|323.35|327.43|323.33|327.45|323.35|327.41|323.31|7
1640676320000|2021-12-28 07:25:20|327.42|323.32|327.43|323.33|327.43|323.33|327.4|323.3|6
1640676330000|2021-12-28 07:25:30|327.44|323.34|327.61|323.51|327.63|323.53|327.43|323.33|13
1640676340000|2021-12-28 07:25:40|327.6|323.5|327.48|323.38|327.63|323.53|327.48|323.38|7
1640676350000|2021-12-28 07:25:50|327.47|323.37|327.43|323.33|327.49|323.39|327.43|323.33|7
1640676360000|2021-12-28 07:26:00|327.41|323.31|327.44|323.34|327.44|323.34|327.41|323.31|6
1640676370000|2021-12-28 07:26:10|327.46|323.36|327.48|323.38|327.48|323.38|327.46|323.36|3
1640676390000|2021-12-28 07:26:30|327.44|323.34|327.54|323.44|327.54|323.44|327.44|323.34|7
1640676400000|2021-12-28 07:26:40|327.55|323.45|327.62|323.52|327.62|323.52|327.55|323.45|9
1640676410000|2021-12-28 07:26:50|327.61|323.51|327.62|323.52|327.63|323.53|327.61|323.51|4
1640676420000|2021-12-28 07:27:00|327.61|323.51|327.66|323.56|327.66|323.56|327.61|323.51|6
1640676430000|2021-12-28 07:27:10|327.64|323.54|327.63|323.53|327.7|323.6|327.63|323.53|8
1640676440000|2021-12-28 07:27:20|327.64|323.54|327.69|323.59|327.7|323.6|327.64|323.54|7
1640676450000|2021-12-28 07:27:30|327.71|323.61|327.53|323.43|327.72|323.62|327.48|323.38|12
1640676460000|2021-12-28 07:27:40|327.55|323.45|327.6|323.5|327.61|323.51|327.54|323.44|11
1640676470000|2021-12-28 07:27:50|327.58|323.48|327.63|323.53|327.68|323.58|327.58|323.48|8
1640676480000|2021-12-28 07:28:00|327.68|323.58|327.69|323.59|327.7|323.6|327.65|323.55|9
1640676490000|2021-12-28 07:28:10|327.72|323.62|327.66|323.56|327.73|323.63|327.66|323.56|11
1640676500000|2021-12-28 07:28:20|327.68|323.58|327.7|323.6|327.72|323.62|327.66|323.56|9
1640676510000|2021-12-28 07:28:30|327.64|323.54|327.7|323.6|327.7|323.6|327.64|323.54|12
1640676520000|2021-12-28 07:28:40|327.72|323.62|327.64|323.54|327.72|323.62|327.64|323.54|9
1640676540000|2021-12-28 07:29:00|327.69|323.59|327.63|323.53|327.72|323.62|327.62|323.52|14
1640676550000|2021-12-28 07:29:10|327.66|323.56|327.64|323.54|327.67|323.57|327.64|323.54|5
1640676560000|2021-12-28 07:29:20|327.65|323.55|327.66|323.56|327.66|323.56|327.63|323.53|5
1640676570000|2021-12-28 07:29:30|327.65|323.55|327.71|323.61|327.72|323.62|327.63|323.53|10
1640676580000|2021-12-28 07:29:40|327.72|323.62|327.78|323.68|327.78|323.68|327.71|323.61|5
1640676590000|2021-12-28 07:29:50|327.79|323.69|327.84|323.74|327.86|323.76|327.79|323.69|7
1640676600000|2021-12-28 07:30:00|327.86|323.76|327.76|323.66|327.86|323.76|327.75|323.65|12
1640676610000|2021-12-28 07:30:10|327.75|323.65|327.61|323.51|327.75|323.65|327.61|323.51|14
1640676620000|2021-12-28 07:30:20|327.62|323.52|327.6|323.5|327.62|323.52|327.6|323.5|3
1640676630000|2021-12-28 07:30:30|327.59|323.49|327.6|323.5|327.6|323.5|327.59|323.49|2
1640676640000|2021-12-28 07:30:40|327.63|323.53|327.66|323.56|327.67|323.57|327.62|323.52|5
1640676650000|2021-12-28 07:30:50|327.67|323.57|327.65|323.55|327.67|323.57|327.65|323.55|9
1640676660000|2021-12-28 07:31:00|327.66|323.56|327.65|323.55|327.68|323.58|327.65|323.55|9
1640676670000|2021-12-28 07:31:10|327.66|323.56|327.69|323.59|327.7|323.6|327.66|323.56|8
1640676680000|2021-12-28 07:31:20|327.71|323.61|327.69|323.59|327.71|323.61|327.65|323.55|7
1640676690000|2021-12-28 07:31:30|327.7|323.6|327.69|323.59|327.7|323.6|327.69|323.59|2
1640676700000|2021-12-28 07:31:40|327.68|323.58|327.68|323.58|327.7|323.6|327.68|323.58|5
1640676710000|2021-12-28 07:31:50|327.69|323.59|327.63|323.53|327.69|323.59|327.61|323.51|13
1640676720000|2021-12-28 07:32:00|327.62|323.52|327.63|323.53|327.63|323.53|327.6|323.5|8
1640676730000|2021-12-28 07:32:10|327.62|323.52|327.67|323.57|327.67|323.57|327.62|323.52|5
1640676740000|2021-12-28 07:32:20|327.66|323.56|327.66|323.56|327.66|323.56|327.66|323.56|1
1640676750000|2021-12-28 07:32:30|327.63|323.53|327.63|323.53|327.63|323.53|327.63|323.53|1
1640676760000|2021-12-28 07:32:40|327.62|323.52|327.55|323.45|327.63|323.53|327.55|323.45|8
1640676770000|2021-12-28 07:32:50|327.57|323.47|327.56|323.46|327.59|323.49|327.55|323.45|4
1640676780000|2021-12-28 07:33:00|327.55|323.45|327.6|323.5|327.6|323.5|327.55|323.45|6
1640676790000|2021-12-28 07:33:10|327.59|323.49|327.51|323.41|327.59|323.49|327.44|323.34|14
1640676800000|2021-12-28 07:33:20|327.48|323.38|327.56|323.46|327.56|323.46|327.47|323.37|8
1640676810000|2021-12-28 07:33:30|327.52|323.42|327.54|323.44|327.54|323.44|327.5|323.4|3
1640676830000|2021-12-28 07:33:50|327.52|323.42|327.54|323.44|327.54|323.44|327.52|323.42|2
1640676850000|2021-12-28 07:34:10|327.55|323.45|327.56|323.46|327.6|323.5|327.55|323.45|5
1640676860000|2021-12-28 07:34:20|327.57|323.47|327.56|323.46|327.6|323.5|327.56|323.46|8
1640676870000|2021-12-28 07:34:30|327.58|323.48|327.54|323.44|327.58|323.48|327.54|323.44|9
1640676880000|2021-12-28 07:34:40|327.57|323.47|327.43|323.33|327.57|323.47|327.43|323.33|13
1640676890000|2021-12-28 07:34:50|327.45|323.35|327.46|323.36|327.46|323.36|327.43|323.33|5
1640676900000|2021-12-28 07:35:00|327.47|323.37|327.53|323.43|327.54|323.44|327.45|323.35|10
1640676910000|2021-12-28 07:35:10|327.54|323.44|327.56|323.46|327.56|323.46|327.53|323.43|7
1640676920000|2021-12-28 07:35:20|327.57|323.47|327.51|323.41|327.6|323.5|327.5|323.4|11
1640676930000|2021-12-28 07:35:30|327.52|323.42|327.46|323.36|327.52|323.42|327.46|323.36|4
1640676940000|2021-12-28 07:35:40|327.43|323.33|327.43|323.33|327.43|323.33|327.4|323.3|3
1640676960000|2021-12-28 07:36:00|327.44|323.34|327.46|323.36|327.47|323.37|327.44|323.34|3
1640676970000|2021-12-28 07:36:10|327.45|323.35|327.4|323.3|327.45|323.35|327.39|323.29|7
1640676980000|2021-12-28 07:36:20|327.38|323.28|327.37|323.27|327.39|323.29|327.37|323.27|6
1640676990000|2021-12-28 07:36:30|327.38|323.28|327.42|323.32|327.42|323.32|327.36|323.26|8
1640677000000|2021-12-28 07:36:40|327.43|323.33|327.43|323.33|327.43|323.33|327.43|323.33|1
1640677010000|2021-12-28 07:36:50|327.42|323.32|327.44|323.34|327.44|323.34|327.42|323.32|5
1640677020000|2021-12-28 07:37:00|327.45|323.35|327.45|323.35|327.46|323.36|327.43|323.33|6
1640677030000|2021-12-28 07:37:10|327.43|323.33|327.44|323.34|327.46|323.36|327.43|323.33|6
1640677040000|2021-12-28 07:37:20|327.43|323.33|327.45|323.35|327.45|323.35|327.43|323.33|3
1640677050000|2021-12-28 07:37:30|327.44|323.34|327.45|323.35|327.46|323.36|327.44|323.34|4
1640677060000|2021-12-28 07:37:40|327.47|323.37|327.36|323.26|327.47|323.37|327.36|323.26|13
1640677070000|2021-12-28 07:37:50|327.37|323.27|327.31|323.21|327.37|323.27|327.31|323.21|6
1640677080000|2021-12-28 07:38:00|327.3|323.2|327.26|323.16|327.3|323.2|327.26|323.16|7
1640677090000|2021-12-28 07:38:10|327.25|323.15|327.26|323.16|327.27|323.17|327.24|323.14|10
1640677100000|2021-12-28 07:38:20|327.27|323.17|327.27|323.17|327.28|323.18|327.23|323.13|16
1640677110000|2021-12-28 07:38:30|327.28|323.18|327.28|323.18|327.32|323.22|327.28|323.18|7
1640677120000|2021-12-28 07:38:40|327.27|323.17|327.3|323.2|327.31|323.21|327.27|323.17|3
1640677130000|2021-12-28 07:38:50|327.29|323.19|327.27|323.17|327.31|323.21|327.26|323.16|7
1640677140000|2021-12-28 07:39:00|327.3|323.2|327.27|323.17|327.3|323.2|327.24|323.14|12
1640677150000|2021-12-28 07:39:10|327.26|323.16|327.26|323.16|327.3|323.2|327.24|323.14|9
1640677160000|2021-12-28 07:39:20|327.28|323.18|327.26|323.16|327.29|323.19|327.25|323.15|9
1640677170000|2021-12-28 07:39:30|327.25|323.15|327.28|323.18|327.3|323.2|327.25|323.15|3
1640677180000|2021-12-28 07:39:40|327.27|323.17|327.25|323.15|327.27|323.17|327.24|323.14|4
1640677190000|2021-12-28 07:39:50|327.29|323.19|327.4|323.3|327.4|323.3|327.29|323.19|7
1640677200000|2021-12-28 07:40:00|327.41|323.31|327.4|323.3|327.41|323.31|327.4|323.3|4
1640677220000|2021-12-28 07:40:20|327.39|323.29|327.32|323.22|327.39|323.29|327.3|323.2|10
1640677230000|2021-12-28 07:40:30|327.29|323.19|327.15|323.05|327.3|323.2|327.14|323.04|13
1640677240000|2021-12-28 07:40:40|327.16|323.06|327.15|323.05|327.16|323.06|327.15|323.05|2
1640677250000|2021-12-28 07:40:50|327.13|323.03|327.12|323.02|327.14|323.04|327.08|322.98|9
1640677260000|2021-12-28 07:41:00|327.11|323.01|327.12|323.02|327.12|323.02|327.11|323.01|2
1640677270000|2021-12-28 07:41:10|327.1|323|327.11|323.01|327.14|323.04|327.04|322.94|15
1640677280000|2021-12-28 07:41:20|327.1|323|327.06|322.96|327.1|323|327.05|322.95|17
1640677290000|2021-12-28 07:41:30|327.07|322.97|327.03|322.93|327.11|323.01|327.02|322.92|8
1640677300000|2021-12-28 07:41:40|327.1|323|327.12|323.02|327.12|323.02|327.06|322.96|15
1640677310000|2021-12-28 07:41:50|327.13|323.03|327.19|323.09|327.24|323.14|327.13|323.03|11
1640677320000|2021-12-28 07:42:00|327.22|323.12|327.22|323.12|327.22|323.12|327.2|323.1|3
1640677330000|2021-12-28 07:42:10|327.31|323.21|327.45|323.35|327.48|323.38|327.3|323.2|18
1640677340000|2021-12-28 07:42:20|327.46|323.36|327.44|323.34|327.47|323.37|327.42|323.32|9
1640677350000|2021-12-28 07:42:30|327.43|323.33|327.47|323.37|327.47|323.37|327.43|323.33|6
1640677360000|2021-12-28 07:42:40|327.41|323.31|327.41|323.31|327.41|323.31|327.41|323.31|1
1640677370000|2021-12-28 07:42:50|327.4|323.3|327.36|323.26|327.4|323.3|327.36|323.26|3
1640677380000|2021-12-28 07:43:00|327.37|323.27|327.44|323.34|327.45|323.35|327.37|323.27|5
1640677390000|2021-12-28 07:43:10|327.46|323.36|327.37|323.27|327.46|323.36|327.37|323.27|6
1640677400000|2021-12-28 07:43:20|327.38|323.28|327.37|323.27|327.38|323.28|327.36|323.26|4
1640677410000|2021-12-28 07:43:30|327.36|323.26|327.38|323.28|327.38|323.28|327.35|323.25|3
1640677420000|2021-12-28 07:43:40|327.41|323.31|327.4|323.3|327.41|323.31|327.4|323.3|2
1640677430000|2021-12-28 07:43:50|327.41|323.31|327.48|323.38|327.51|323.41|327.38|323.28|15
1640677440000|2021-12-28 07:44:00|327.51|323.41|327.71|323.61|327.72|323.62|327.51|323.41|10
1640677450000|2021-12-28 07:44:10|327.72|323.62|327.67|323.57|327.72|323.62|327.67|323.57|5
1640677460000|2021-12-28 07:44:20|327.68|323.58|327.58|323.48|327.69|323.59|327.58|323.48|12
1640677470000|2021-12-28 07:44:30|327.57|323.47|327.6|323.5|327.6|323.5|327.56|323.46|7
1640677480000|2021-12-28 07:44:40|327.58|323.48|327.57|323.47|327.59|323.49|327.56|323.46|8
1640677490000|2021-12-28 07:44:50|327.56|323.46|327.57|323.47|327.62|323.52|327.56|323.46|8
1640677500000|2021-12-28 07:45:00|327.56|323.46|327.52|323.42|327.57|323.47|327.52|323.42|6
1640677510000|2021-12-28 07:45:10|327.51|323.41|327.63|323.53|327.63|323.53|327.51|323.41|11
1640677520000|2021-12-28 07:45:20|327.64|323.54|327.7|323.6|327.7|323.6|327.64|323.54|3
1640677530000|2021-12-28 07:45:30|327.73|323.63|327.76|323.66|327.76|323.66|327.73|323.63|5
1640677550000|2021-12-28 07:45:50|327.77|323.67|327.68|323.58|327.77|323.67|327.68|323.58|14
1640677560000|2021-12-28 07:46:00|327.69|323.59|327.64|323.54|327.69|323.59|327.64|323.54|5
1640677570000|2021-12-28 07:46:10|327.66|323.56|327.69|323.59|327.75|323.65|327.66|323.56|9
1640677580000|2021-12-28 07:46:20|327.7|323.6|327.68|323.58|327.7|323.6|327.68|323.58|3
1640677590000|2021-12-28 07:46:30|327.64|323.54|327.68|323.58|327.68|323.58|327.64|323.54|4
1640677600000|2021-12-28 07:46:40|327.66|323.56|327.52|323.42|327.66|323.56|327.46|323.36|16
1640677620000|2021-12-28 07:47:00|327.51|323.41|327.55|323.45|327.55|323.45|327.51|323.41|6
1640677630000|2021-12-28 07:47:10|327.54|323.44|327.67|323.57|327.69|323.59|327.54|323.44|14
1640677640000|2021-12-28 07:47:20|327.69|323.59|327.77|323.67|327.77|323.67|327.55|323.45|13
1640677650000|2021-12-28 07:47:30|327.73|323.63|327.75|323.65|327.76|323.66|327.69|323.59|8
1640677660000|2021-12-28 07:47:40|327.72|323.62|327.69|323.59|327.73|323.63|327.69|323.59|10
1640677670000|2021-12-28 07:47:50|327.68|323.58|327.65|323.55|327.68|323.58|327.61|323.51|7
1640677680000|2021-12-28 07:48:00|327.67|323.57|327.78|323.68|327.78|323.68|327.67|323.57|7
1640677690000|2021-12-28 07:48:10|327.79|323.69|327.79|323.69|327.79|323.69|327.74|323.64|7
1640677700000|2021-12-28 07:48:20|327.81|323.71|327.9|323.8|327.9|323.8|327.81|323.71|3
1640677710000|2021-12-28 07:48:30|327.84|323.74|327.91|323.81|327.91|323.81|327.84|323.74|4
1640677720000|2021-12-28 07:48:40|327.89|323.79|327.79|323.69|327.89|323.79|327.78|323.68|9
1640677730000|2021-12-28 07:48:50|327.81|323.71|327.79|323.69|327.81|323.71|327.73|323.63|7
1640677740000|2021-12-28 07:49:00|327.81|323.71|327.81|323.71|327.81|323.71|327.78|323.68|4
1640677750000|2021-12-28 07:49:10|327.82|323.72|327.84|323.74|327.84|323.74|327.82|323.72|2
1640677760000|2021-12-28 07:49:20|327.82|323.72|327.84|323.74|327.84|323.74|327.81|323.71|3
1640677770000|2021-12-28 07:49:30|327.88|323.78|327.88|323.78|327.88|323.78|327.88|323.78|1
1640677810000|2021-12-28 07:50:10|327.84|323.74|327.81|323.71|327.84|323.74|327.8|323.7|6
1640677820000|2021-12-28 07:50:20|327.82|323.72|327.81|323.71|327.82|323.72|327.81|323.71|2
1640677830000|2021-12-28 07:50:30|327.8|323.7|327.88|323.78|327.88|323.78|327.8|323.7|2
1640677850000|2021-12-28 07:50:50|327.84|323.74|327.88|323.78|327.88|323.78|327.84|323.74|2
1640677870000|2021-12-28 07:51:10|327.87|323.77|327.81|323.71|327.88|323.78|327.8|323.7|7
1640677880000|2021-12-28 07:51:20|327.79|323.69|327.84|323.74|327.84|323.74|327.79|323.69|4
1640677890000|2021-12-28 07:51:30|327.82|323.72|327.84|323.74|327.84|323.74|327.82|323.72|4
1640677900000|2021-12-28 07:51:40|327.83|323.73|327.84|323.74|327.84|323.74|327.83|323.73|2
1640677910000|2021-12-28 07:51:50|327.85|323.75|328.11|324.01|328.11|324.01|327.85|323.75|9
1640677920000|2021-12-28 07:52:00|328.05|323.95|328.23|324.13|328.23|324.13|328.05|323.95|20
1640677930000|2021-12-28 07:52:10|328.26|324.16|328.26|324.16|328.3|324.2|328.26|324.16|3
1640677940000|2021-12-28 07:52:20|328.27|324.17|328.24|324.14|328.33|324.23|328.2|324.1|11
1640677950000|2021-12-28 07:52:30|328.22|324.12|328.17|324.07|328.22|324.12|328.17|324.07|4
1640677960000|2021-12-28 07:52:40|328.18|324.08|328.22|324.12|328.22|324.12|328.18|324.08|4
1640677970000|2021-12-28 07:52:50|328.2|324.1|328.2|324.1|328.2|324.1|328.2|324.1|1
1640677980000|2021-12-28 07:53:00|328.17|324.07|328.18|324.08|328.21|324.11|328.13|324.03|4
1640677990000|2021-12-28 07:53:10|328.19|324.09|328.3|324.2|328.3|324.2|328.18|324.08|9
1640678000000|2021-12-28 07:53:20|328.31|324.21|328.31|324.21|328.32|324.22|328.31|324.21|3
1640678010000|2021-12-28 07:53:30|328.3|324.2|328.31|324.21|328.32|324.22|328.25|324.15|8
1640678020000|2021-12-28 07:53:40|328.26|324.16|328.23|324.13|328.29|324.19|328.2|324.1|12
1640678030000|2021-12-28 07:53:50|328.22|324.12|328.24|324.14|328.24|324.14|328.22|324.12|2
1640678040000|2021-12-28 07:54:00|328.22|324.12|328.19|324.09|328.25|324.15|328.14|324.04|10
1640678050000|2021-12-28 07:54:10|328.2|324.1|328.15|324.05|328.2|324.1|328.13|324.03|10
1640678060000|2021-12-28 07:54:20|328.14|324.04|328.17|324.07|328.18|324.08|328.14|324.04|8
1640678070000|2021-12-28 07:54:30|328.16|324.06|328.18|324.08|328.19|324.09|328.16|324.06|7
1640678080000|2021-12-28 07:54:40|328.17|324.07|328.31|324.21|328.31|324.21|328.17|324.07|6
1640678090000|2021-12-28 07:54:50|328.25|324.15|328.32|324.22|328.32|324.22|328.25|324.15|3
1640678100000|2021-12-28 07:55:00|328.31|324.21|328.31|324.21|328.32|324.22|328.27|324.17|6
1640678120000|2021-12-28 07:55:20|328.33|324.23|328.24|324.14|328.34|324.24|328.23|324.13|6
1640678130000|2021-12-28 07:55:30|328.21|324.11|328.23|324.13|328.25|324.15|328.2|324.1|9
1640678140000|2021-12-28 07:55:40|328.22|324.12|328.25|324.15|328.31|324.21|328.21|324.11|12
1640678150000|2021-12-28 07:55:50|328.3|324.2|328.21|324.11|328.3|324.2|328.21|324.11|7
1640678160000|2021-12-28 07:56:00|328.2|324.1|328.21|324.11|328.21|324.11|328.19|324.09|4
1640678170000|2021-12-28 07:56:10|328.2|324.1|328.2|324.1|328.21|324.11|328.17|324.07|8
1640678180000|2021-12-28 07:56:20|328.19|324.09|328.19|324.09|328.19|324.09|328.19|324.09|1
1640678190000|2021-12-28 07:56:30|328.21|324.11|328.2|324.1|328.21|324.11|328.2|324.1|4
1640678200000|2021-12-28 07:56:40|328.21|324.11|328.21|324.11|328.21|324.11|328.21|324.11|1
1640678210000|2021-12-28 07:56:50|328.22|324.12|328.22|324.12|328.22|324.12|328.21|324.11|3
1640678230000|2021-12-28 07:57:10|328.21|324.11|328.22|324.12|328.22|324.12|328.21|324.11|2
1640678270000|2021-12-28 07:57:50|328.24|324.14|328.24|324.14|328.27|324.17|328.2|324.1|4
1640678280000|2021-12-28 07:58:00|328.22|324.12|328.22|324.12|328.23|324.13|328.22|324.12|5
1640678290000|2021-12-28 07:58:10|328.25|324.15|328.3|324.2|328.3|324.2|328.25|324.15|4
1640678300000|2021-12-28 07:58:20|328.31|324.21|328.3|324.2|328.31|324.21|328.3|324.2|4
1640678310000|2021-12-28 07:58:30|328.31|324.21|328.29|324.19|328.32|324.22|328.29|324.19|3
1640678320000|2021-12-28 07:58:40|328.35|324.25|328.31|324.21|328.35|324.25|328.31|324.21|4
1640678330000|2021-12-28 07:58:50|328.3|324.2|328.25|324.15|328.3|324.2|328.25|324.15|4
1640678340000|2021-12-28 07:59:00|328.27|324.17|328.21|324.11|328.27|324.17|328.21|324.11|12
1640678350000|2021-12-28 07:59:10|328.23|324.13|328.24|324.14|328.24|324.14|328.21|324.11|8
1640678360000|2021-12-28 07:59:20|328.21|324.11|328.3|324.2|328.34|324.24|328.21|324.11|8
1640678370000|2021-12-28 07:59:30|328.34|324.24|328.36|324.26|328.36|324.26|328.34|324.24|2
1640678380000|2021-12-28 07:59:40|328.41|324.31|328.36|324.26|328.41|324.31|328.36|324.26|6
1640678390000|2021-12-28 07:59:50|328.37|324.27|328.5|324.4|328.52|324.42|328.37|324.27|8
1640678400000|2021-12-28 08:00:00|328.48|324.38|328.5|324.4|328.5|324.4|328.46|324.36|7
1640678410000|2021-12-28 08:00:10|328.48|324.38|328.44|324.34|328.5|324.4|328.44|324.34|4
1640678420000|2021-12-28 08:00:20|328.45|324.35|328.35|324.25|328.45|324.35|328.3|324.2|14
1640678430000|2021-12-28 08:00:30|328.34|324.24|328.38|324.28|328.38|324.28|328.34|324.24|4
1640678440000|2021-12-28 08:00:40|328.35|324.25|328.39|324.29|328.39|324.29|328.34|324.24|7
1640678450000|2021-12-28 08:00:50|328.4|324.3|328.4|324.3|328.4|324.3|328.4|324.3|1
1640678460000|2021-12-28 08:01:00|328.41|324.31|328.4|324.3|328.41|324.31|328.4|324.3|2
1640678470000|2021-12-28 08:01:10|328.39|324.29|328.24|324.14|328.39|324.29|328.24|324.14|12
1640678480000|2021-12-28 08:01:20|328.23|324.13|328.23|324.13|328.26|324.16|328.2|324.1|6
1640678490000|2021-12-28 08:01:30|328.22|324.12|328.22|324.12|328.24|324.14|328.22|324.12|6
1640678500000|2021-12-28 08:01:40|328.23|324.13|328.2|324.1|328.24|324.14|328.2|324.1|5
1640678510000|2021-12-28 08:01:50|328.21|324.11|328.14|324.04|328.21|324.11|328.14|324.04|13
1640678520000|2021-12-28 08:02:00|328.12|324.02|328.29|324.19|328.29|324.19|328.12|324.02|9
1640678530000|2021-12-28 08:02:10|328.3|324.2|328.34|324.24|328.36|324.26|328.3|324.2|10
1640678540000|2021-12-28 08:02:20|328.33|324.23|328.31|324.21|328.33|324.23|328.3|324.2|4
1640678550000|2021-12-28 08:02:30|328.32|324.22|328.31|324.21|328.32|324.22|328.27|324.17|5
1640678560000|2021-12-28 08:02:40|328.29|324.19|328.2|324.1|328.41|324.31|328.2|324.1|16
1640678570000|2021-12-28 08:02:50|328.21|324.11|328.19|324.09|328.21|324.11|328.16|324.06|7
1640678580000|2021-12-28 08:03:00|328.2|324.1|327.71|323.61|328.2|324.1|327.71|323.61|14
1640678590000|2021-12-28 08:03:10|327.7|323.6|327.51|323.41|327.7|323.6|327.5|323.4|14
1640678600000|2021-12-28 08:03:20|327.48|323.38|327.5|323.4|327.51|323.41|327.48|323.38|4
1640678610000|2021-12-28 08:03:30|327.51|323.41|327.51|323.41|327.51|323.41|327.36|323.26|13
1640678620000|2021-12-28 08:03:40|327.52|323.42|327.58|323.48|327.58|323.48|327.52|323.42|3
1640678630000|2021-12-28 08:03:50|327.57|323.47|327.58|323.48|327.58|323.48|327.54|323.44|13
1640678640000|2021-12-28 08:04:00|327.56|323.46|327.84|323.74|327.84|323.74|327.46|323.36|23
1640678650000|2021-12-28 08:04:10|327.77|323.67|327.86|323.76|327.91|323.81|327.75|323.65|16
1640678660000|2021-12-28 08:04:20|327.85|323.75|327.71|323.61|327.88|323.78|327.68|323.58|15
1640678670000|2021-12-28 08:04:30|327.72|323.62|327.7|323.6|327.72|323.62|327.65|323.55|11
1640678680000|2021-12-28 08:04:40|327.71|323.61|327.73|323.63|327.73|323.63|327.63|323.53|13
1640678690000|2021-12-28 08:04:50|327.75|323.65|327.76|323.66|327.76|323.66|327.75|323.65|2
1640678700000|2021-12-28 08:05:00|327.74|323.64|327.75|323.65|327.76|323.66|327.73|323.63|9
1640678710000|2021-12-28 08:05:10|327.73|323.63|327.73|323.63|327.73|323.63|327.73|323.63|1
1640678720000|2021-12-28 08:05:20|327.75|323.65|327.78|323.68|327.78|323.68|327.6|323.5|8
1640678730000|2021-12-28 08:05:30|327.77|323.67|327.87|323.77|327.87|323.77|327.77|323.67|6
1640678740000|2021-12-28 08:05:40|327.88|323.78|327.91|323.81|327.91|323.81|327.88|323.78|5
1640678750000|2021-12-28 08:05:50|327.94|323.84|327.91|323.81|327.96|323.86|327.91|323.81|3
1640678760000|2021-12-28 08:06:00|327.94|323.84|328.29|324.19|328.31|324.21|327.94|323.84|15
1640678770000|2021-12-28 08:06:10|328.28|324.18|328.27|324.17|328.3|324.2|328.23|324.13|10
1640678780000|2021-12-28 08:06:20|328.24|324.14|328.25|324.15|328.26|324.16|328.2|324.1|7
1640678790000|2021-12-28 08:06:30|328.24|324.14|328.12|324.02|328.24|324.14|328.12|324.02|14
1640678800000|2021-12-28 08:06:40|328.13|324.03|328.02|323.92|328.13|324.03|328.02|323.92|7
1640678810000|2021-12-28 08:06:50|328.01|323.91|328|323.9|328.03|323.93|328|323.9|9
1640678820000|2021-12-28 08:07:00|328.02|323.92|328.02|323.92|328.02|323.92|328.01|323.91|5
1640678830000|2021-12-28 08:07:10|328.03|323.93|328.02|323.92|328.03|323.93|328.02|323.92|2
1640678840000|2021-12-28 08:07:20|328.03|323.93|328.2|324.1|328.22|324.12|328.03|323.93|15
1640678850000|2021-12-28 08:07:30|328.21|324.11|328.22|324.12|328.27|324.17|328.21|324.11|5
1640678860000|2021-12-28 08:07:40|328.2|324.1|328.2|324.1|328.2|324.1|328.19|324.09|3
1640678870000|2021-12-28 08:07:50|328.18|324.08|328.21|324.11|328.21|324.11|328.16|324.06|9
1640678880000|2021-12-28 08:08:00|328.22|324.12|328.28|324.18|328.3|324.2|328.22|324.12|9
1640678890000|2021-12-28 08:08:10|328.29|324.19|328.33|324.23|328.35|324.25|328.29|324.19|8
1640678900000|2021-12-28 08:08:20|328.4|324.3|328.39|324.29|328.4|324.3|328.39|324.29|4
1640678910000|2021-12-28 08:08:30|328.34|324.24|328.38|324.28|328.38|324.28|328.33|324.23|4
1640678920000|2021-12-28 08:08:40|328.37|324.27|328.38|324.28|328.38|324.28|328.37|324.27|2
1640678930000|2021-12-28 08:08:50|328.39|324.29|328.49|324.39|328.49|324.39|328.39|324.29|7
1640678940000|2021-12-28 08:09:00|328.5|324.4|328.55|324.45|328.58|324.48|328.48|324.38|14
1640678950000|2021-12-28 08:09:10|328.6|324.5|328.81|324.71|328.92|324.82|328.57|324.47|24
1640678960000|2021-12-28 08:09:20|328.82|324.72|328.76|324.66|328.82|324.72|328.75|324.65|8
1640678970000|2021-12-28 08:09:30|328.74|324.64|328.78|324.68|328.78|324.68|328.72|324.62|8
1640678980000|2021-12-28 08:09:40|328.79|324.69|328.87|324.77|328.87|324.77|328.78|324.68|9
1640678990000|2021-12-28 08:09:50|328.75|324.65|328.76|324.66|328.76|324.66|328.75|324.65|2
1640679000000|2021-12-28 08:10:00|328.83|324.73|328.83|324.73|328.86|324.76|328.8|324.7|6
1640679010000|2021-12-28 08:10:10|328.84|324.74|329.08|324.98|329.08|324.98|328.84|324.74|11
1640679020000|2021-12-28 08:10:20|329.07|324.97|329.11|325.01|329.25|325.15|329.07|324.97|17
1640679030000|2021-12-28 08:10:30|329.09|324.99|329.12|325.02|329.14|325.04|329.05|324.95|11
1640679040000|2021-12-28 08:10:40|329.16|325.06|329.12|325.02|329.18|325.08|329.12|325.02|4
1640679050000|2021-12-28 08:10:50|329.13|325.03|329.14|325.04|329.14|325.04|329.12|325.02|5
1640679060000|2021-12-28 08:11:00|329.15|325.05|329.11|325.01|329.15|325.05|329.1|325|4
1640679070000|2021-12-28 08:11:10|329.08|324.98|329.07|324.97|329.1|325|329.05|324.95|10
1640679080000|2021-12-28 08:11:20|329.09|324.99|329.29|325.19|329.3|325.2|329.08|324.98|12
1640679090000|2021-12-28 08:11:30|329.28|325.18|329.58|325.48|329.58|325.48|329.28|325.18|12
1640679100000|2021-12-28 08:11:40|329.56|325.46|329.66|325.56|329.81|325.71|329.55|325.45|23
1640679110000|2021-12-28 08:11:50|329.67|325.57|329.63|325.53|329.67|325.57|329.61|325.51|7
1640679120000|2021-12-28 08:12:00|329.61|325.51|329.66|325.56|329.67|325.57|329.56|325.46|18
1640679130000|2021-12-28 08:12:10|329.67|325.57|329.76|325.66|329.76|325.66|329.64|325.54|15
1640679140000|2021-12-28 08:12:20|329.77|325.67|329.69|325.59|329.81|325.71|329.68|325.58|19
1640679150000|2021-12-28 08:12:30|329.68|325.58|329.63|325.53|329.68|325.58|329.63|325.53|12
1640679160000|2021-12-28 08:12:40|329.62|325.52|329.53|325.43|329.63|325.53|329.52|325.42|10
1640679170000|2021-12-28 08:12:50|329.51|325.41|329.49|325.39|329.51|325.41|329.47|325.37|8
1640679180000|2021-12-28 08:13:00|329.45|325.35|329.33|325.23|329.49|325.39|329.33|325.23|14
1640679190000|2021-12-28 08:13:10|329.32|325.22|329.41|325.31|329.45|325.35|329.29|325.19|14
1640679200000|2021-12-28 08:13:20|329.42|325.32|329.57|325.47|329.59|325.49|329.42|325.32|10
1640679210000|2021-12-28 08:13:30|329.54|325.44|329.48|325.38|329.58|325.48|329.48|325.38|7
1640679220000|2021-12-28 08:13:40|329.49|325.39|330.19|326.09|330.19|326.09|329.46|325.36|26
1640679230000|2021-12-28 08:13:50|330.18|326.08|330.22|326.12|330.22|326.12|330.16|326.06|9
1640679240000|2021-12-28 08:14:00|330.21|326.11|330.24|326.14|330.24|326.14|330.15|326.05|18
1640679250000|2021-12-28 08:14:10|330.27|326.17|330.3|326.2|330.33|326.23|330.23|326.13|15
1640679260000|2021-12-28 08:14:20|330.25|326.15|330.13|326.03|330.25|326.15|330.13|326.03|12
1640679270000|2021-12-28 08:14:30|330.12|326.02|330.09|325.99|330.14|326.04|330.05|325.95|8
1640679280000|2021-12-28 08:14:40|330.07|325.97|330.11|326.01|330.11|326.01|330.07|325.97|3
1640679290000|2021-12-28 08:14:50|330.12|326.02|330.15|326.05|330.15|326.05|330.12|326.02|9
1640679300000|2021-12-28 08:15:00|330.09|325.99|329.73|325.63|330.09|325.99|329.73|325.63|22
1640679310000|2021-12-28 08:15:10|329.72|325.62|329.66|325.56|329.74|325.64|329.66|325.56|11
1640679320000|2021-12-28 08:15:20|329.72|325.62|330.15|326.05|330.16|326.06|329.63|325.53|19
1640679330000|2021-12-28 08:15:30|330.16|326.06|330.18|326.08|330.21|326.11|330.16|326.06|4
1640679340000|2021-12-28 08:15:40|330.19|326.09|330.22|326.12|330.27|326.17|330.17|326.07|12
1640679350000|2021-12-28 08:15:50|330.2|326.1|330.21|326.11|330.23|326.13|330.2|326.1|6
1640679360000|2021-12-28 08:16:00|330.2|326.1|330.14|326.04|330.2|326.1|330.04|325.94|14
1640679370000|2021-12-28 08:16:10|330.11|326.01|330.14|326.04|330.15|326.05|330.09|325.99|11
1640679380000|2021-12-28 08:16:20|330.13|326.03|330.13|326.03|330.15|326.05|330.1|326|7
1640679390000|2021-12-28 08:16:30|330.12|326.02|330.08|325.98|330.12|326.02|330.08|325.98|4
1640679400000|2021-12-28 08:16:40|330.07|325.97|330.07|325.97|330.09|325.99|330.06|325.96|7
1640679410000|2021-12-28 08:16:50|330.1|326|330.1|326|330.1|326|330.1|326|1
1640679420000|2021-12-28 08:17:00|330.11|326.01|330.1|326|330.11|326.01|330.1|326|2
1640679440000|2021-12-28 08:17:20|330.08|325.98|330.05|325.95|330.08|325.98|330.04|325.94|4
1640679450000|2021-12-28 08:17:30|330.01|325.91|329.85|325.75|330.01|325.91|329.85|325.75|18
1640679460000|2021-12-28 08:17:40|329.83|325.73|329.83|325.73|329.83|325.73|329.83|325.73|1
1640679470000|2021-12-28 08:17:50|329.82|325.72|329.73|325.63|329.82|325.72|329.71|325.61|10
1640679480000|2021-12-28 08:18:00|329.74|325.64|329.85|325.75|329.85|325.75|329.74|325.64|8
1640679490000|2021-12-28 08:18:10|329.87|325.77|329.67|325.57|329.87|325.77|329.67|325.57|17
1640679500000|2021-12-28 08:18:20|329.64|325.54|329.81|325.71|329.81|325.71|329.64|325.54|8
1640679510000|2021-12-28 08:18:30|329.82|325.72|329.87|325.77|329.87|325.77|329.82|325.72|6
1640679520000|2021-12-28 08:18:40|329.88|325.78|329.85|325.75|329.88|325.78|329.83|325.73|7
1640679530000|2021-12-28 08:18:50|329.88|325.78|329.77|325.67|329.88|325.78|329.76|325.66|9
1640679540000|2021-12-28 08:19:00|329.79|325.69|329.9|325.8|329.9|325.8|329.76|325.66|16
1640679550000|2021-12-28 08:19:10|329.91|325.81|329.86|325.76|329.91|325.81|329.86|325.76|5
1640679560000|2021-12-28 08:19:20|329.84|325.74|329.86|325.76|329.86|325.76|329.81|325.71|8
1640679570000|2021-12-28 08:19:30|329.87|325.77|329.91|325.81|329.91|325.81|329.83|325.73|11
1640679580000|2021-12-28 08:19:40|329.92|325.82|329.92|325.82|329.93|325.83|329.92|325.82|5
1640679590000|2021-12-28 08:19:50|329.91|325.81|329.9|325.8|329.94|325.84|329.82|325.72|17
1640679600000|2021-12-28 08:20:00|329.86|325.76|329.85|325.75|329.91|325.81|329.85|325.75|13
1640679610000|2021-12-28 08:20:10|329.86|325.76|329.71|325.61|329.86|325.76|329.71|325.61|11
1640679620000|2021-12-28 08:20:20|329.73|325.63|329.71|325.61|329.73|325.63|329.7|325.6|6
1640679630000|2021-12-28 08:20:30|329.69|325.59|329.63|325.53|329.71|325.61|329.63|325.53|14
1640679640000|2021-12-28 08:20:40|329.65|325.55|329.45|325.35|329.69|325.59|329.45|325.35|23
1640679650000|2021-12-28 08:20:50|329.46|325.36|329.54|325.44|329.55|325.45|329.44|325.34|16
1640679660000|2021-12-28 08:21:00|329.53|325.43|329.54|325.44|329.57|325.47|329.49|325.39|13
1640679670000|2021-12-28 08:21:10|329.56|325.46|329.49|325.39|329.56|325.46|329.49|325.39|14
1640679680000|2021-12-28 08:21:20|329.51|325.41|329.52|325.42|329.53|325.43|329.51|325.41|4
1640679690000|2021-12-28 08:21:30|329.49|325.39|329.53|325.43|329.54|325.44|329.49|325.39|11
1640679700000|2021-12-28 08:21:40|329.52|325.42|329.51|325.41|329.53|325.43|329.49|325.39|15
1640679710000|2021-12-28 08:21:50|329.52|325.42|329.51|325.41|329.52|325.42|329.47|325.37|6
1640679720000|2021-12-28 08:22:00|329.46|325.36|329.32|325.22|329.47|325.37|329.31|325.21|13
1640679730000|2021-12-28 08:22:10|329.31|325.21|329.3|325.2|329.33|325.23|329.3|325.2|7
1640679740000|2021-12-28 08:22:20|329.32|325.22|329.41|325.31|329.54|325.44|329.32|325.22|15
1640679750000|2021-12-28 08:22:30|329.32|325.22|329.74|325.64|329.74|325.64|329.32|325.22|18
1640679760000|2021-12-28 08:22:40|329.73|325.63|329.62|325.52|329.74|325.64|329.62|325.52|9
1640679770000|2021-12-28 08:22:50|329.63|325.53|329.57|325.47|329.67|325.57|329.55|325.45|13
1640679780000|2021-12-28 08:23:00|329.58|325.48|329.57|325.47|329.59|325.49|329.49|325.39|15
1640679790000|2021-12-28 08:23:10|329.61|325.51|329.64|325.54|329.64|325.54|329.61|325.51|5
1640679800000|2021-12-28 08:23:20|329.62|325.52|329.6|325.5|329.62|325.52|329.58|325.48|9
1640679820000|2021-12-28 08:23:40|329.58|325.48|329.56|325.46|329.58|325.48|329.56|325.46|4
1640679830000|2021-12-28 08:23:50|329.54|325.44|329.42|325.32|329.56|325.46|329.42|325.32|9
1640679840000|2021-12-28 08:24:00|329.4|325.3|329.38|325.28|329.46|325.36|329.38|325.28|17
1640679850000|2021-12-28 08:24:10|329.39|325.29|329.39|325.29|329.42|325.32|329.36|325.26|11
1640679860000|2021-12-28 08:24:20|329.36|325.26|329.44|325.34|329.44|325.34|329.36|325.26|4
1640679870000|2021-12-28 08:24:30|329.43|325.33|329.45|325.35|329.48|325.38|329.43|325.33|4
1640679880000|2021-12-28 08:24:40|329.42|325.32|329.45|325.35|329.46|325.36|329.42|325.32|4
1640679890000|2021-12-28 08:24:50|329.46|325.36|329.65|325.55|329.65|325.55|329.44|325.34|14
1640679900000|2021-12-28 08:25:00|329.66|325.56|329.55|325.45|329.7|325.6|329.55|325.45|12
1640679910000|2021-12-28 08:25:10|329.51|325.41|329.41|325.31|329.53|325.43|329.38|325.28|13
1640679920000|2021-12-28 08:25:20|329.42|325.32|329.43|325.33|329.46|325.36|329.42|325.32|7
1640679930000|2021-12-28 08:25:30|329.44|325.34|329.5|325.4|329.5|325.4|329.44|325.34|8
1640679940000|2021-12-28 08:25:40|329.45|325.35|329.45|325.35|329.46|325.36|329.44|325.34|5
1640679950000|2021-12-28 08:25:50|329.44|325.34|329.53|325.43|329.53|325.43|329.44|325.34|5
1640679960000|2021-12-28 08:26:00|329.54|325.44|329.58|325.48|329.6|325.5|329.52|325.42|13
1640679970000|2021-12-28 08:26:10|329.59|325.49|329.6|325.5|329.6|325.5|329.56|325.46|4
1640679980000|2021-12-28 08:26:20|329.58|325.48|329.58|325.48|329.58|325.48|329.58|325.48|1
1640679990000|2021-12-28 08:26:30|329.61|325.51|329.62|325.52|329.62|325.52|329.57|325.47|5
1640680000000|2021-12-28 08:26:40|329.6|325.5|329.62|325.52|329.63|325.53|329.6|325.5|4
1640680010000|2021-12-28 08:26:50|329.61|325.51|329.6|325.5|329.63|325.53|329.6|325.5|7
1640680020000|2021-12-28 08:27:00|329.61|325.51|329.62|325.52|329.66|325.56|329.61|325.51|5
1640680030000|2021-12-28 08:27:10|329.61|325.51|329.62|325.52|329.62|325.52|329.61|325.51|2
1640680040000|2021-12-28 08:27:20|329.63|325.53|329.47|325.37|329.63|325.53|329.46|325.36|12
1640680050000|2021-12-28 08:27:30|329.44|325.34|329.45|325.35|329.46|325.36|329.41|325.31|11
1640680060000|2021-12-28 08:27:40|329.49|325.39|329.75|325.65|329.75|325.65|329.49|325.39|16
1640680070000|2021-12-28 08:27:50|329.76|325.66|329.7|325.6|329.77|325.67|329.67|325.57|13
1640680080000|2021-12-28 08:28:00|329.72|325.62|329.73|325.63|329.73|325.63|329.72|325.62|2
1640680090000|2021-12-28 08:28:10|329.71|325.61|329.52|325.42|329.71|325.61|329.52|325.42|14
1640680100000|2021-12-28 08:28:20|329.53|325.43|329.57|325.47|329.62|325.52|329.51|325.41|9
1640680110000|2021-12-28 08:28:30|329.6|325.5|329.59|325.49|329.63|325.53|329.53|325.43|19
1640680120000|2021-12-28 08:28:40|329.58|325.48|329.66|325.56|329.66|325.56|329.58|325.48|13
1640680130000|2021-12-28 08:28:50|329.62|325.52|329.8|325.7|329.92|325.82|329.62|325.52|13
1640680140000|2021-12-28 08:29:00|329.81|325.71|329.81|325.71|329.81|325.71|329.81|325.71|1
1640680150000|2021-12-28 08:29:10|329.8|325.7|329.84|325.74|329.84|325.74|329.8|325.7|3
1640680160000|2021-12-28 08:29:20|329.83|325.73|329.83|325.73|329.86|325.76|329.83|325.73|6
1640680170000|2021-12-28 08:29:30|329.86|325.76|329.86|325.76|329.86|325.76|329.86|325.76|1
1640680180000|2021-12-28 08:29:40|329.83|325.73|329.86|325.76|329.86|325.76|329.78|325.68|7
1640680190000|2021-12-28 08:29:50|329.85|325.75|329.73|325.63|329.86|325.76|329.73|325.63|6
1640680200000|2021-12-28 08:30:00|329.79|325.69|329.7|325.6|329.79|325.69|329.7|325.6|7
1640680210000|2021-12-28 08:30:10|329.71|325.61|329.77|325.67|329.77|325.67|329.68|325.58|11
1640680220000|2021-12-28 08:30:20|329.78|325.68|329.78|325.68|329.79|325.69|329.77|325.67|7
1640680230000|2021-12-28 08:30:30|329.73|325.63|329.8|325.7|329.81|325.71|329.73|325.63|11
1640680240000|2021-12-28 08:30:40|329.81|325.71|329.82|325.72|329.85|325.75|329.8|325.7|15
1640680250000|2021-12-28 08:30:50|329.88|325.78|329.86|325.76|329.91|325.81|329.86|325.76|11
1640680260000|2021-12-28 08:31:00|329.85|325.75|329.87|325.77|329.89|325.79|329.85|325.75|12
1640680270000|2021-12-28 08:31:10|329.89|325.79|329.89|325.79|329.9|325.8|329.88|325.78|5
1640680280000|2021-12-28 08:31:20|329.88|325.78|329.88|325.78|329.89|325.79|329.88|325.78|3
1640680290000|2021-12-28 08:31:30|329.81|325.71|329.81|325.71|329.84|325.74|329.81|325.71|3
1640680300000|2021-12-28 08:31:40|329.82|325.72|329.87|325.77|329.88|325.78|329.81|325.71|8
1640680310000|2021-12-28 08:31:50|329.81|325.71|329.79|325.69|329.81|325.71|329.75|325.65|11
1640680320000|2021-12-28 08:32:00|329.77|325.67|329.75|325.65|329.8|325.7|329.75|325.65|10
1640680330000|2021-12-28 08:32:10|329.77|325.67|329.75|325.65|329.79|325.69|329.73|325.63|6
1640680340000|2021-12-28 08:32:20|329.77|325.67|329.75|325.65|329.78|325.68|329.75|325.65|5
1640680350000|2021-12-28 08:32:30|329.78|325.68|329.8|325.7|329.8|325.7|329.75|325.65|4
1640680360000|2021-12-28 08:32:40|329.77|325.67|329.81|325.71|329.82|325.72|329.77|325.67|8
1640680370000|2021-12-28 08:32:50|329.82|325.72|329.79|325.69|329.86|325.76|329.77|325.67|9
1640680380000|2021-12-28 08:33:00|329.76|325.66|329.77|325.67|329.79|325.69|329.75|325.65|12
1640680390000|2021-12-28 08:33:10|329.84|325.74|329.77|325.67|329.84|325.74|329.76|325.66|8
1640680400000|2021-12-28 08:33:20|329.8|325.7|329.81|325.71|329.81|325.71|329.74|325.64|7
1640680410000|2021-12-28 08:33:30|329.9|325.8|329.9|325.8|329.91|325.81|329.9|325.8|3
1640680420000|2021-12-28 08:33:40|329.89|325.79|329.86|325.76|329.9|325.8|329.86|325.76|4
1640680430000|2021-12-28 08:33:50|329.85|325.75|329.74|325.64|329.85|325.75|329.69|325.59|5
1640680440000|2021-12-28 08:34:00|329.75|325.65|329.62|325.52|329.75|325.65|329.59|325.49|11
1640680450000|2021-12-28 08:34:10|329.66|325.56|329.71|325.61|329.71|325.61|329.58|325.48|6
1640680460000|2021-12-28 08:34:20|329.62|325.52|329.67|325.57|329.67|325.57|329.59|325.49|7
1640680470000|2021-12-28 08:34:30|329.68|325.58|329.64|325.54|329.74|325.64|329.64|325.54|8
1640680480000|2021-12-28 08:34:40|329.55|325.45|329.59|325.49|329.73|325.63|329.55|325.45|15
1640680490000|2021-12-28 08:34:50|329.61|325.51|329.67|325.57|329.69|325.59|329.6|325.5|12
1640680500000|2021-12-28 08:35:00|329.7|325.6|329.66|325.56|329.71|325.61|329.64|325.54|9
1640680510000|2021-12-28 08:35:10|329.69|325.59|329.67|325.57|329.76|325.66|329.66|325.56|10
1640680520000|2021-12-28 08:35:20|329.66|325.56|329.58|325.48|329.68|325.58|329.58|325.48|9
1640680530000|2021-12-28 08:35:30|329.57|325.47|329.44|325.34|329.57|325.47|329.43|325.33|10
1640680540000|2021-12-28 08:35:40|329.51|325.41|329.42|325.32|329.51|325.41|329.42|325.32|9
1640680550000|2021-12-28 08:35:50|329.39|325.29|329.54|325.44|329.54|325.44|329.39|325.29|16
1640680560000|2021-12-28 08:36:00|329.56|325.46|329.59|325.49|329.61|325.51|329.56|325.46|6
1640680570000|2021-12-28 08:36:10|329.6|325.5|329.52|325.42|329.6|325.5|329.52|325.42|19
1640680580000|2021-12-28 08:36:20|329.53|325.43|329.52|325.42|329.57|325.47|329.52|325.42|10
1640680590000|2021-12-28 08:36:30|329.53|325.43|329.52|325.42|329.54|325.44|329.51|325.41|8
1640680600000|2021-12-28 08:36:40|329.54|325.44|329.53|325.43|329.55|325.45|329.5|325.4|14
1640680610000|2021-12-28 08:36:50|329.55|325.45|329.45|325.35|329.55|325.45|329.42|325.32|12
1640680620000|2021-12-28 08:37:00|329.46|325.36|329.47|325.37|329.51|325.41|329.45|325.35|14
1640680630000|2021-12-28 08:37:10|329.45|325.35|329.43|325.33|329.45|325.35|329.43|325.33|10
1640680640000|2021-12-28 08:37:20|329.42|325.32|329.42|325.32|329.42|325.32|329.41|325.31|5
1640680650000|2021-12-28 08:37:30|329.47|325.37|329.55|325.45|329.57|325.47|329.47|325.37|14
1640680660000|2021-12-28 08:37:40|329.52|325.42|329.6|325.5|329.62|325.52|329.52|325.42|8
1640680670000|2021-12-28 08:37:50|329.61|325.51|329.44|325.34|329.61|325.51|329.44|325.34|13
1640680680000|2021-12-28 08:38:00|329.45|325.35|329.44|325.34|329.5|325.4|329.44|325.34|10
1640680690000|2021-12-28 08:38:10|329.45|325.35|329.38|325.28|329.45|325.35|329.38|325.28|6
1640680700000|2021-12-28 08:38:20|329.39|325.29|329.46|325.36|329.46|325.36|329.32|325.22|14
1640680710000|2021-12-28 08:38:30|329.43|325.33|329.43|325.33|329.44|325.34|329.42|325.32|6
1640680720000|2021-12-28 08:38:40|329.44|325.34|329.46|325.36|329.47|325.37|329.41|325.31|6
1640680730000|2021-12-28 08:38:50|329.45|325.35|329.53|325.43|329.54|325.44|329.45|325.35|6
1640680740000|2021-12-28 08:39:00|329.47|325.37|329.53|325.43|329.54|325.44|329.47|325.37|13
1640680750000|2021-12-28 08:39:10|329.54|325.44|329.55|325.45|329.59|325.49|329.48|325.38|11
1640680760000|2021-12-28 08:39:20|329.56|325.46|329.57|325.47|329.58|325.48|329.53|325.43|5
1640680770000|2021-12-28 08:39:30|329.56|325.46|329.59|325.49|329.59|325.49|329.56|325.46|5
1640680780000|2021-12-28 08:39:40|329.58|325.48|329.58|325.48|329.59|325.49|329.58|325.48|5
1640680790000|2021-12-28 08:39:50|329.59|325.49|329.7|325.6|329.7|325.6|329.57|325.47|12
1640680800000|2021-12-28 08:40:00|329.71|325.61|329.66|325.56|329.71|325.61|329.66|325.56|5
1640680810000|2021-12-28 08:40:10|329.65|325.55|329.49|325.39|329.68|325.58|329.49|325.39|16
1640680820000|2021-12-28 08:40:20|329.53|325.43|329.49|325.39|329.54|325.44|329.49|325.39|6
1640680830000|2021-12-28 08:40:30|329.47|325.37|329.48|325.38|329.49|325.39|329.44|325.34|6
1640680840000|2021-12-28 08:40:40|329.43|325.33|329.22|325.12|329.48|325.38|329.22|325.12|14
1640680850000|2021-12-28 08:40:50|329.24|325.14|329.23|325.13|329.27|325.17|329.23|325.13|9
1640680860000|2021-12-28 08:41:00|329.26|325.16|329.29|325.19|329.29|325.19|329.25|325.15|13
1640680870000|2021-12-28 08:41:10|329.28|325.18|329.26|325.16|329.29|325.19|329.25|325.15|8
1640680880000|2021-12-28 08:41:20|329.25|325.15|329.24|325.14|329.28|325.18|329.22|325.12|12
1640680890000|2021-12-28 08:41:30|329.25|325.15|329.43|325.33|329.43|325.33|329.25|325.15|15
1640680900000|2021-12-28 08:41:40|329.42|325.32|329.43|325.33|329.46|325.36|329.4|325.3|10
1640680910000|2021-12-28 08:41:50|329.4|325.3|329.41|325.31|329.41|325.31|329.39|325.29|4
1640680920000|2021-12-28 08:42:00|329.39|325.29|329.45|325.35|329.45|325.35|329.39|325.29|9
1640680930000|2021-12-28 08:42:10|329.47|325.37|329.67|325.57|329.68|325.58|329.47|325.37|19
1640680940000|2021-12-28 08:42:20|329.69|325.59|329.64|325.54|329.69|325.59|329.59|325.49|12
1640680950000|2021-12-28 08:42:30|329.65|325.55|329.64|325.54|329.66|325.56|329.62|325.52|11
1640680960000|2021-12-28 08:42:40|329.65|325.55|329.63|325.53|329.65|325.55|329.63|325.53|6
1640680970000|2021-12-28 08:42:50|329.65|325.55|329.63|325.53|329.67|325.57|329.63|325.53|6
1640680980000|2021-12-28 08:43:00|329.64|325.54|329.45|325.35|329.64|325.54|329.43|325.33|15
1640680990000|2021-12-28 08:43:10|329.44|325.34|329.45|325.35|329.45|325.35|329.44|325.34|2
1640681000000|2021-12-28 08:43:20|329.48|325.38|329.65|325.55|329.65|325.55|329.48|325.38|14
1640681010000|2021-12-28 08:43:30|329.64|325.54|329.64|325.54|329.65|325.55|329.64|325.54|3
1640681020000|2021-12-28 08:43:40|329.61|325.51|329.61|325.51|329.62|325.52|329.61|325.51|3
1640681030000|2021-12-28 08:43:50|329.62|325.52|329.6|325.5|329.62|325.52|329.57|325.47|11
1640681040000|2021-12-28 08:44:00|329.57|325.47|329.43|325.33|329.61|325.51|329.43|325.33|12
1640681050000|2021-12-28 08:44:10|329.42|325.32|329.43|325.33|329.43|325.33|329.37|325.27|6
1640681060000|2021-12-28 08:44:20|329.4|325.3|329.55|325.45|329.55|325.45|329.4|325.3|7
1640681070000|2021-12-28 08:44:30|329.57|325.47|329.69|325.59|329.72|325.62|329.57|325.47|13
1640681080000|2021-12-28 08:44:40|329.72|325.62|329.66|325.56|329.72|325.62|329.66|325.56|4
1640681090000|2021-12-28 08:44:50|329.69|325.59|329.64|325.54|329.69|325.59|329.64|325.54|7
1640681100000|2021-12-28 08:45:00|329.63|325.53|329.53|325.43|329.63|325.53|329.51|325.41|11
1640681110000|2021-12-28 08:45:10|329.49|325.39|329.46|325.36|329.5|325.4|329.46|325.36|7
1640681120000|2021-12-28 08:45:20|329.47|325.37|329.46|325.36|329.48|325.38|329.43|325.33|10
1640681130000|2021-12-28 08:45:30|329.55|325.45|329.59|325.49|329.59|325.49|329.54|325.44|12
1640681140000|2021-12-28 08:45:40|329.6|325.5|329.66|325.56|329.68|325.58|329.58|325.48|14
1640681150000|2021-12-28 08:45:50|329.7|325.6|329.68|325.58|329.7|325.6|329.66|325.56|10
1640681160000|2021-12-28 08:46:00|329.67|325.57|329.68|325.58|329.68|325.58|329.66|325.56|5
1640681170000|2021-12-28 08:46:10|329.67|325.57|329.67|325.57|329.7|325.6|329.65|325.55|9
1640681180000|2021-12-28 08:46:20|329.68|325.58|329.73|325.63|329.75|325.65|329.68|325.58|9
1640681190000|2021-12-28 08:46:30|329.77|325.67|329.81|325.71|329.81|325.71|329.76|325.66|10
1640681200000|2021-12-28 08:46:40|329.8|325.7|329.83|325.73|329.85|325.75|329.8|325.7|8
1640681210000|2021-12-28 08:46:50|329.84|325.74|329.74|325.64|329.85|325.75|329.74|325.64|12
1640681220000|2021-12-28 08:47:00|329.7|325.6|329.57|325.47|329.7|325.6|329.55|325.45|17
1640681230000|2021-12-28 08:47:10|329.56|325.46|329.56|325.46|329.56|325.46|329.56|325.46|1
1640681240000|2021-12-28 08:47:20|329.57|325.47|329.66|325.56|329.67|325.57|329.57|325.47|6
1640681250000|2021-12-28 08:47:30|329.67|325.57|329.65|325.55|329.67|325.57|329.65|325.55|4
1640681260000|2021-12-28 08:47:40|329.67|325.57|329.67|325.57|329.71|325.61|329.67|325.57|4
1640681270000|2021-12-28 08:47:50|329.68|325.58|329.75|325.65|329.77|325.67|329.68|325.58|8
1640681280000|2021-12-28 08:48:00|329.76|325.66|329.7|325.6|329.76|325.66|329.69|325.59|4
1640681290000|2021-12-28 08:48:10|329.68|325.58|329.69|325.59|329.73|325.63|329.68|325.58|7
1640681300000|2021-12-28 08:48:20|329.64|325.54|329.65|325.55|329.69|325.59|329.64|325.54|7
1640681310000|2021-12-28 08:48:30|329.66|325.56|329.67|325.57|329.71|325.61|329.66|325.56|9
1640681320000|2021-12-28 08:48:40|329.68|325.58|329.76|325.66|329.76|325.66|329.68|325.58|6
1640681330000|2021-12-28 08:48:50|329.79|325.69|329.78|325.68|329.82|325.72|329.77|325.67|14
1640681340000|2021-12-28 08:49:00|329.79|325.69|329.77|325.67|329.83|325.73|329.76|325.66|12
1640681350000|2021-12-28 08:49:10|329.8|325.7|329.81|325.71|329.82|325.72|329.8|325.7|4
1640681360000|2021-12-28 08:49:20|329.82|325.72|329.8|325.7|329.82|325.72|329.8|325.7|2
1640681370000|2021-12-28 08:49:30|329.79|325.69|329.8|325.7|329.81|325.71|329.79|325.69|8
1640681380000|2021-12-28 08:49:40|329.82|325.72|329.82|325.72|329.85|325.75|329.8|325.7|10
1640681390000|2021-12-28 08:49:50|329.84|325.74|329.9|325.8|329.9|325.8|329.83|325.73|8
1640681400000|2021-12-28 08:50:00|329.91|325.81|329.9|325.8|329.93|325.83|329.9|325.8|4
1640681410000|2021-12-28 08:50:10|329.87|325.77|329.86|325.76|329.9|325.8|329.8|325.7|11
1640681420000|2021-12-28 08:50:20|329.88|325.78|330.09|325.99|330.09|325.99|329.88|325.78|7
1640681430000|2021-12-28 08:50:30|330.03|325.93|330.07|325.97|330.15|326.05|330.01|325.91|11
1640681440000|2021-12-28 08:50:40|330.13|326.03|330.14|326.04|330.17|326.07|330.13|326.03|6
1640681450000|2021-12-28 08:50:50|330.18|326.08|330.22|326.12|330.22|326.12|330.15|326.05|10
1640681460000|2021-12-28 08:51:00|330.2|326.1|330.25|326.15|330.27|326.17|330.18|326.08|10
1640681470000|2021-12-28 08:51:10|330.24|326.14|330.15|326.05|330.25|326.15|330.15|326.05|8
1640681480000|2021-12-28 08:51:20|330.17|326.07|330.16|326.06|330.2|326.1|330.12|326.02|10
1640681490000|2021-12-28 08:51:30|330.13|326.03|329.94|325.84|330.19|326.09|329.94|325.84|15
1640681500000|2021-12-28 08:51:40|330|325.9|330.04|325.94|330.06|325.96|330|325.9|9
1640681510000|2021-12-28 08:51:50|330.05|325.95|330.08|325.98|330.08|325.98|330.05|325.95|2
1640681520000|2021-12-28 08:52:00|330.12|326.02|330.06|325.96|330.12|326.02|330.06|325.96|6
1640681530000|2021-12-28 08:52:10|330.07|325.97|330.08|325.98|330.1|326|330.02|325.92|9
1640681540000|2021-12-28 08:52:20|330.1|326|330.1|326|330.1|326|330.06|325.96|7
1640681560000|2021-12-28 08:52:40|330.09|325.99|329.81|325.71|330.09|325.99|329.81|325.71|7
1640681570000|2021-12-28 08:52:50|329.8|325.7|329.8|325.7|329.83|325.73|329.8|325.7|5
1640681580000|2021-12-28 08:53:00|329.81|325.71|329.82|325.72|329.86|325.76|329.81|325.71|7
1640681600000|2021-12-28 08:53:20|329.83|325.73|329.84|325.74|329.84|325.74|329.79|325.69|5
1640681610000|2021-12-28 08:53:30|329.83|325.73|329.77|325.67|329.85|325.75|329.77|325.67|11
1640681620000|2021-12-28 08:53:40|329.75|325.65|329.73|325.63|329.77|325.67|329.71|325.61|11
1640681630000|2021-12-28 08:53:50|329.74|325.64|329.23|325.13|329.76|325.66|329.18|325.08|22
1640681640000|2021-12-28 08:54:00|329.22|325.12|329.03|324.93|329.23|325.13|329.02|324.92|19
1640681650000|2021-12-28 08:54:10|329.02|324.92|329.12|325.02|329.17|325.07|329.02|324.92|26
1640681660000|2021-12-28 08:54:20|329.13|325.03|329.15|325.05|329.18|325.08|329.11|325.01|12
1640681670000|2021-12-28 08:54:30|329.16|325.06|329.2|325.1|329.2|325.1|329.15|325.05|11
1640681680000|2021-12-28 08:54:40|329.19|325.09|329.19|325.09|329.2|325.1|329.19|325.09|5
1640681690000|2021-12-28 08:54:50|329.2|325.1|329.22|325.12|329.22|325.12|329.19|325.09|11
1640681700000|2021-12-28 08:55:00|329.25|325.15|329.26|325.16|329.36|325.26|329.25|325.15|11
1640681710000|2021-12-28 08:55:10|329.25|325.15|329.06|324.96|329.25|325.15|329.06|324.96|9
1640681720000|2021-12-28 08:55:20|329.05|324.95|328.85|324.75|329.07|324.97|328.85|324.75|12
1640681730000|2021-12-28 08:55:30|328.86|324.76|328.9|324.8|328.9|324.8|328.73|324.63|20
1640681740000|2021-12-28 08:55:40|328.94|324.84|329.06|324.96|329.06|324.96|328.94|324.84|9
1640681750000|2021-12-28 08:55:50|329.07|324.97|329.09|324.99|329.09|324.99|329.07|324.97|5
1640681760000|2021-12-28 08:56:00|329.1|325|329.05|324.95|329.1|325|329|324.9|15
1640681770000|2021-12-28 08:56:10|329.04|324.94|329.14|325.04|329.14|325.04|329.04|324.94|13
1640681780000|2021-12-28 08:56:20|329.16|325.06|329.22|325.12|329.22|325.12|329.16|325.06|3
1640681790000|2021-12-28 08:56:30|329.23|325.13|329.22|325.12|329.23|325.13|329.22|325.12|4
1640681800000|2021-12-28 08:56:40|329.21|325.11|329.22|325.12|329.22|325.12|329.21|325.11|2
1640681810000|2021-12-28 08:56:50|329.21|325.11|329.21|325.11|329.21|325.11|329.21|325.11|1
1640681820000|2021-12-28 08:57:00|329.22|325.12|329.41|325.31|329.41|325.31|329.22|325.12|10
1640681830000|2021-12-28 08:57:10|329.42|325.32|329.61|325.51|329.61|325.51|329.36|325.26|16
1640681840000|2021-12-28 08:57:20|329.68|325.58|329.61|325.51|329.68|325.58|329.59|325.49|6
1640681850000|2021-12-28 08:57:30|329.58|325.48|329.72|325.62|329.72|325.62|329.58|325.48|9
1640681860000|2021-12-28 08:57:40|329.73|325.63|329.72|325.62|329.77|325.67|329.71|325.61|12
1640681870000|2021-12-28 08:57:50|329.73|325.63|329.73|325.63|329.73|325.63|329.65|325.55|9
1640681880000|2021-12-28 08:58:00|329.74|325.64|329.74|325.64|329.78|325.68|329.74|325.64|11
1640681890000|2021-12-28 08:58:10|329.71|325.61|329.73|325.63|329.74|325.64|329.71|325.61|3
1640681900000|2021-12-28 08:58:20|329.69|325.59|329.69|325.59|329.71|325.61|329.67|325.57|8
1640681910000|2021-12-28 08:58:30|329.68|325.58|329.68|325.58|329.69|325.59|329.67|325.57|4
1640681920000|2021-12-28 08:58:40|329.67|325.57|329.85|325.75|329.86|325.76|329.63|325.53|17
1640681930000|2021-12-28 08:58:50|329.86|325.76|329.83|325.73|329.86|325.76|329.82|325.72|5
1640681940000|2021-12-28 08:59:00|329.82|325.72|329.83|325.73|329.83|325.73|329.82|325.72|2
1640681950000|2021-12-28 08:59:10|329.82|325.72|329.81|325.71|329.82|325.72|329.72|325.62|9
1640681960000|2021-12-28 08:59:20|329.78|325.68|329.7|325.6|329.81|325.71|329.7|325.6|7
1640681970000|2021-12-28 08:59:30|329.68|325.58|329.69|325.59|329.69|325.59|329.68|325.58|2
1640681980000|2021-12-28 08:59:40|329.67|325.57|329.65|325.55|329.67|325.57|329.65|325.55|3
1640681990000|2021-12-28 08:59:50|329.63|325.53|329.65|325.55|329.67|325.57|329.63|325.53|3
1640682000000|2021-12-28 09:00:00|329.66|325.56|330.06|325.96|330.11|326.01|329.66|325.56|10
1640682010000|2021-12-28 09:00:10|330.16|326.06|330.06|325.96|330.18|326.08|330.06|325.96|8
1640682020000|2021-12-28 09:00:20|329.94|325.84|330.19|326.09|330.19|326.09|329.93|325.83|23
1640682030000|2021-12-28 09:00:30|330.23|326.13|330.27|326.17|330.27|326.17|330.19|326.09|7
1640682040000|2021-12-28 09:00:40|330.21|326.11|330.32|326.22|330.34|326.24|330.21|326.11|4
1640682050000|2021-12-28 09:00:50|330.3|326.2|330.3|326.2|330.3|326.2|330.3|326.2|1
1640682060000|2021-12-28 09:01:00|330.32|326.22|330.18|326.08|330.32|326.22|330.16|326.06|10
1640682070000|2021-12-28 09:01:10|330.19|326.09|330.14|326.04|330.19|326.09|330.14|326.04|6
1640682080000|2021-12-28 09:01:20|330.15|326.05|330.19|326.09|330.2|326.1|330.11|326.01|8
1640682090000|2021-12-28 09:01:30|330.15|326.05|330.22|326.12|330.23|326.13|330.15|326.05|8
1640682100000|2021-12-28 09:01:40|330.21|326.11|330.2|326.1|330.23|326.13|330.2|326.1|7
1640682110000|2021-12-28 09:01:50|330.21|326.11|330.22|326.12|330.22|326.12|330.18|326.08|13
1640682120000|2021-12-28 09:02:00|330.23|326.13|330.22|326.12|330.23|326.13|330.22|326.12|2
1640682130000|2021-12-28 09:02:10|330.25|326.15|330.23|326.13|330.25|326.15|330.2|326.1|6
1640682140000|2021-12-28 09:02:20|330.24|326.14|330.23|326.13|330.24|326.14|330.22|326.12|6
1640682150000|2021-12-28 09:02:30|330.22|326.12|330.19|326.09|330.22|326.12|330.18|326.08|6
1640682160000|2021-12-28 09:02:40|330.18|326.08|330.2|326.1|330.2|326.1|330.17|326.07|7
1640682170000|2021-12-28 09:02:50|330.21|326.11|330.27|326.17|330.27|326.17|330.21|326.11|4
1640682180000|2021-12-28 09:03:00|330.25|326.15|330.34|326.24|330.34|326.24|330.25|326.15|6
1640682190000|2021-12-28 09:03:10|330.33|326.23|330.33|326.23|330.34|326.24|330.23|326.13|7
1640682200000|2021-12-28 09:03:20|330.37|326.27|330.33|326.23|330.37|326.27|330.33|326.23|4
1640682210000|2021-12-28 09:03:30|330.34|326.24|330.33|326.23|330.34|326.24|330.33|326.23|2
1640682230000|2021-12-28 09:03:50|330.36|326.26|330.41|326.31|330.45|326.35|330.36|326.26|16
1640682240000|2021-12-28 09:04:00|330.42|326.32|330.44|326.34|330.45|326.35|330.42|326.32|6
1640682250000|2021-12-28 09:04:10|330.42|326.32|330.42|326.32|330.43|326.33|330.41|326.31|4
1640682260000|2021-12-28 09:04:20|330.41|326.31|330.42|326.32|330.42|326.32|330.41|326.31|2
1640682280000|2021-12-28 09:04:40|330.41|326.31|330.42|326.32|330.42|326.32|330.41|326.31|2
1640682290000|2021-12-28 09:04:50|330.44|326.34|330.42|326.32|330.47|326.37|330.42|326.32|8
1640682300000|2021-12-28 09:05:00|330.44|326.34|330.42|326.32|330.44|326.34|330.41|326.31|6
1640682310000|2021-12-28 09:05:10|330.43|326.33|330.42|326.32|330.43|326.33|330.42|326.32|2
1640682320000|2021-12-28 09:05:20|330.43|326.33|330.44|326.34|330.44|326.34|330.41|326.31|7
1640682330000|2021-12-28 09:05:30|330.43|326.33|330.44|326.34|330.51|326.41|330.43|326.33|13
1640682340000|2021-12-28 09:05:40|330.45|326.35|330.43|326.33|330.46|326.36|330.43|326.33|6
1640682350000|2021-12-28 09:05:50|330.42|326.32|330.43|326.33|330.43|326.33|330.42|326.32|2
1640682360000|2021-12-28 09:06:00|330.39|326.29|330.36|326.26|330.39|326.29|330.35|326.25|8
1640682370000|2021-12-28 09:06:10|330.3|326.2|330.32|326.22|330.33|326.23|330.3|326.2|4
1640682380000|2021-12-28 09:06:20|330.31|326.21|330.29|326.19|330.32|326.22|330.24|326.14|7
1640682390000|2021-12-28 09:06:30|330.31|326.21|330.32|326.22|330.32|326.22|330.31|326.21|2
1640682400000|2021-12-28 09:06:40|330.36|326.26|330.42|326.32|330.42|326.32|330.36|326.26|5
1640682410000|2021-12-28 09:06:50|330.43|326.33|330.45|326.35|330.45|326.35|330.43|326.33|5
1640682420000|2021-12-28 09:07:00|330.44|326.34|330.45|326.35|330.46|326.36|330.4|326.3|8
1640682430000|2021-12-28 09:07:10|330.44|326.34|330.6|326.5|330.6|326.5|330.44|326.34|5
1640682440000|2021-12-28 09:07:20|330.62|326.52|330.5|326.4|330.67|326.57|330.5|326.4|16
1640682450000|2021-12-28 09:07:30|330.49|326.39|330.52|326.42|330.52|326.42|330.49|326.39|5
1640682460000|2021-12-28 09:07:40|330.45|326.35|330.52|326.42|330.54|326.44|330.45|326.35|3
1640682470000|2021-12-28 09:07:50|330.56|326.46|330.55|326.45|330.56|326.46|330.55|326.45|2
1640682480000|2021-12-28 09:08:00|330.54|326.44|330.58|326.48|330.58|326.48|330.5|326.4|12
1640682490000|2021-12-28 09:08:10|330.61|326.51|330.76|326.66|330.76|326.66|330.59|326.49|13
1640682500000|2021-12-28 09:08:20|330.72|326.62|330.73|326.63|330.73|326.63|330.69|326.59|9
1640682510000|2021-12-28 09:08:30|330.74|326.64|330.75|326.65|330.76|326.66|330.72|326.62|7
1640682520000|2021-12-28 09:08:40|330.74|326.64|330.72|326.62|330.79|326.69|330.72|326.62|11
1640682530000|2021-12-28 09:08:50|330.71|326.61|330.74|326.64|330.77|326.67|330.71|326.61|12
1640682540000|2021-12-28 09:09:00|330.73|326.63|330.64|326.54|330.74|326.64|330.64|326.54|6
1640682550000|2021-12-28 09:09:10|330.65|326.55|330.57|326.47|330.65|326.55|330.57|326.47|5
1640682560000|2021-12-28 09:09:20|330.56|326.46|330.64|326.54|330.67|326.57|330.56|326.46|15
1640682570000|2021-12-28 09:09:30|330.67|326.57|330.72|326.62|330.78|326.68|330.67|326.57|9
1640682580000|2021-12-28 09:09:40|330.66|326.56|330.62|326.52|330.66|326.56|330.61|326.51|5
1640682590000|2021-12-28 09:09:50|330.64|326.54|330.63|326.53|330.66|326.56|330.55|326.45|8
1640682600000|2021-12-28 09:10:00|330.62|326.52|330.71|326.61|330.71|326.61|330.62|326.52|6
1640682610000|2021-12-28 09:10:10|330.67|326.57|330.51|326.41|330.67|326.57|330.51|326.41|17
1640682620000|2021-12-28 09:10:20|330.5|326.4|330.53|326.43|330.54|326.44|330.45|326.35|15
1640682630000|2021-12-28 09:10:30|330.49|326.39|330.53|326.43|330.54|326.44|330.49|326.39|6
1640682640000|2021-12-28 09:10:40|330.54|326.44|330.51|326.41|330.55|326.45|330.5|326.4|8
1640682650000|2021-12-28 09:10:50|330.53|326.43|330.48|326.38|330.54|326.44|330.47|326.37|10
1640682660000|2021-12-28 09:11:00|330.47|326.37|330.64|326.54|330.65|326.55|330.47|326.37|14
1640682670000|2021-12-28 09:11:10|330.65|326.55|330.56|326.46|330.65|326.55|330.56|326.46|7
1640682680000|2021-12-28 09:11:20|330.55|326.45|330.42|326.32|330.6|326.5|330.42|326.32|11
1640682690000|2021-12-28 09:11:30|330.4|326.3|330.25|326.15|330.4|326.3|330.25|326.15|15
1640682700000|2021-12-28 09:11:40|330.26|326.16|330.34|326.24|330.37|326.27|330.2|326.1|14
1640682720000|2021-12-28 09:12:00|330.36|326.26|330.34|326.24|330.36|326.26|330.3|326.2|12
1640682730000|2021-12-28 09:12:10|330.29|326.19|330.45|326.35|330.45|326.35|330.29|326.19|9
1640682740000|2021-12-28 09:12:20|330.44|326.34|330.39|326.29|330.44|326.34|330.31|326.21|17
1640682750000|2021-12-28 09:12:30|330.4|326.3|330.38|326.28|330.4|326.3|330.34|326.24|8
1640682760000|2021-12-28 09:12:40|330.37|326.27|330.31|326.21|330.38|326.28|330.3|326.2|12
1640682780000|2021-12-28 09:13:00|330.33|326.23|330.33|326.23|330.34|326.24|330.27|326.17|10
1640682790000|2021-12-28 09:13:10|330.31|326.21|330.22|326.12|330.32|326.22|330.06|325.96|20
1640682800000|2021-12-28 09:13:20|330.24|326.14|330.25|326.15|330.27|326.17|330.24|326.14|6
1640682810000|2021-12-28 09:13:30|330.26|326.16|330.26|326.16|330.26|326.16|330.24|326.14|5
1640682820000|2021-12-28 09:13:40|330.25|326.15|330.22|326.12|330.25|326.15|330.21|326.11|7
1640682830000|2021-12-28 09:13:50|330.17|326.07|330.05|325.95|330.17|326.07|330.05|325.95|13
1640682840000|2021-12-28 09:14:00|330.04|325.94|329.97|325.87|330.07|325.97|329.97|325.87|11
1640682850000|2021-12-28 09:14:10|329.99|325.89|330.01|325.91|330.02|325.92|329.99|325.89|3
1640682860000|2021-12-28 09:14:20|330.03|325.93|329.98|325.88|330.03|325.93|329.97|325.87|9
1640682870000|2021-12-28 09:14:30|329.99|325.89|330|325.9|330.02|325.92|329.97|325.87|9
1640682880000|2021-12-28 09:14:40|330.01|325.91|329.98|325.88|330.01|325.91|329.98|325.88|4
1640682890000|2021-12-28 09:14:50|330|325.9|329.97|325.87|330|325.9|329.94|325.84|7
1640682900000|2021-12-28 09:15:00|329.96|325.86|330.05|325.95|330.05|325.95|329.95|325.85|10
1640682910000|2021-12-28 09:15:10|330.06|325.96|330.06|325.96|330.06|325.96|330.04|325.94|9
1640682920000|2021-12-28 09:15:20|330.09|325.99|330.05|325.95|330.11|326.01|330.01|325.91|15
1640682940000|2021-12-28 09:15:40|330.04|325.94|330.01|325.91|330.04|325.94|329.98|325.88|9
1640682950000|2021-12-28 09:15:50|330.02|325.92|330.02|325.92|330.04|325.94|330.02|325.92|6
1640682960000|2021-12-28 09:16:00|329.94|325.84|330.01|325.91|330.02|325.92|329.94|325.84|6
1640682970000|2021-12-28 09:16:10|330.02|325.92|330.03|325.93|330.03|325.93|330|325.9|5
1640682980000|2021-12-28 09:16:20|330.04|325.94|330.09|325.99|330.09|325.99|330.04|325.94|13
1640682990000|2021-12-28 09:16:30|330.08|325.98|330.09|325.99|330.1|326|330.08|325.98|4
1640683000000|2021-12-28 09:16:40|330.07|325.97|330.07|325.97|330.07|325.97|330.07|325.97|1
1640683010000|2021-12-28 09:16:50|330.08|325.98|330.08|325.98|330.09|325.99|330.07|325.97|9
1640683020000|2021-12-28 09:17:00|330.07|325.97|330.02|325.92|330.07|325.97|329.98|325.88|11
1640683030000|2021-12-28 09:17:10|330.01|325.91|330.02|325.92|330.02|325.92|330|325.9|5
1640683040000|2021-12-28 09:17:20|330.01|325.91|330|325.9|330.01|325.91|329.99|325.89|4
1640683050000|2021-12-28 09:17:30|329.99|325.89|330|325.9|330|325.9|329.99|325.89|4
1640683070000|2021-12-28 09:17:50|329.99|325.89|330|325.9|330|325.9|329.99|325.89|6
1640683080000|2021-12-28 09:18:00|330.01|325.91|330.1|326|330.1|326|330.01|325.91|10
1640683090000|2021-12-28 09:18:10|330.11|326.01|330.11|326.01|330.11|326.01|330.11|326.01|1
1640683100000|2021-12-28 09:18:20|330.08|325.98|330.01|325.91|330.08|325.98|329.99|325.89|7
1640683110000|2021-12-28 09:18:30|330|325.9|330.01|325.91|330.01|325.91|329.98|325.88|5
1640683120000|2021-12-28 09:18:40|329.79|325.69|329.67|325.57|329.79|325.69|329.67|325.57|13
1640683130000|2021-12-28 09:18:50|329.66|325.56|329.59|325.49|329.66|325.56|329.52|325.42|10
1640683140000|2021-12-28 09:19:00|329.58|325.48|329.54|325.44|329.58|325.48|329.54|325.44|6
1640683150000|2021-12-28 09:19:10|329.52|325.42|329.52|325.42|329.52|325.42|329.51|325.41|3
1640683160000|2021-12-28 09:19:20|329.51|325.41|329.51|325.41|329.51|325.41|329.5|325.4|5
1640683170000|2021-12-28 09:19:30|329.52|325.42|329.51|325.41|329.53|325.43|329.51|325.41|5
1640683180000|2021-12-28 09:19:40|329.48|325.38|329.48|325.38|329.49|325.39|329.46|325.36|10
1640683200000|2021-12-28 09:20:00|329.49|325.39|329.21|325.11|329.49|325.39|329.2|325.1|17
1640683210000|2021-12-28 09:20:10|329.19|325.09|329.18|325.08|329.27|325.17|329.16|325.06|13
1640683220000|2021-12-28 09:20:20|329.2|325.1|329.42|325.32|329.42|325.32|329.2|325.1|13
1640683230000|2021-12-28 09:20:30|329.43|325.33|329.6|325.5|329.6|325.5|329.41|325.31|17
1640683240000|2021-12-28 09:20:40|329.54|325.44|329.61|325.51|329.61|325.51|329.53|325.43|7
1640683250000|2021-12-28 09:20:50|329.62|325.52|329.61|325.51|329.62|325.52|329.61|325.51|4
1640683260000|2021-12-28 09:21:00|329.62|325.52|329.61|325.51|329.62|325.52|329.6|325.5|6
1640683270000|2021-12-28 09:21:10|329.62|325.52|329.61|325.51|329.62|325.52|329.61|325.51|4
1640683280000|2021-12-28 09:21:20|329.62|325.52|329.62|325.52|329.64|325.54|329.62|325.52|5
1640683290000|2021-12-28 09:21:30|329.61|325.51|329.62|325.52|329.62|325.52|329.61|325.51|2
1640683300000|2021-12-28 09:21:40|329.61|325.51|329.67|325.57|329.73|325.63|329.61|325.51|8
1640683310000|2021-12-28 09:21:50|329.74|325.64|329.65|325.55|329.75|325.65|329.62|325.52|19
1640683320000|2021-12-28 09:22:00|329.64|325.54|329.56|325.46|329.69|325.59|329.56|325.46|12
1640683330000|2021-12-28 09:22:10|329.57|325.47|329.56|325.46|329.57|325.47|329.56|325.46|2
1640683340000|2021-12-28 09:22:20|329.57|325.47|329.56|325.46|329.57|325.47|329.56|325.46|2
1640683350000|2021-12-28 09:22:30|329.55|325.45|329.55|325.45|329.55|325.45|329.53|325.43|5
1640683360000|2021-12-28 09:22:40|329.62|325.52|329.61|325.51|329.63|325.53|329.54|325.44|14
1640683370000|2021-12-28 09:22:50|329.59|325.49|329.61|325.51|329.64|325.54|329.59|325.49|9
1640683380000|2021-12-28 09:23:00|329.65|325.55|329.61|325.51|329.65|325.55|329.61|325.51|5
1640683390000|2021-12-28 09:23:10|329.62|325.52|329.45|325.35|329.63|325.53|329.45|325.35|23
1640683400000|2021-12-28 09:23:20|329.46|325.36|329.46|325.36|329.49|325.39|329.45|325.35|9
1640683410000|2021-12-28 09:23:30|329.5|325.4|329.61|325.51|329.61|325.51|329.5|325.4|8
1640683420000|2021-12-28 09:23:40|329.56|325.46|329.55|325.45|329.58|325.48|329.55|325.45|6
1640683430000|2021-12-28 09:23:50|329.54|325.44|329.56|325.46|329.56|325.46|329.54|325.44|3
1640683440000|2021-12-28 09:24:00|329.58|325.48|329.64|325.54|329.64|325.54|329.58|325.48|13
1640683450000|2021-12-28 09:24:10|329.65|325.55|329.53|325.43|329.65|325.55|329.49|325.39|12
1640683460000|2021-12-28 09:24:20|329.55|325.45|329.62|325.52|329.62|325.52|329.55|325.45|4
1640683480000|2021-12-28 09:24:40|329.61|325.51|329.62|325.52|329.62|325.52|329.6|325.5|3
1640683490000|2021-12-28 09:24:50|329.61|325.51|329.54|325.44|329.61|325.51|329.54|325.44|6
1640683500000|2021-12-28 09:25:00|329.51|325.41|329.52|325.42|329.53|325.43|329.49|325.39|9
1640683510000|2021-12-28 09:25:10|329.55|325.45|329.59|325.49|329.59|325.49|329.52|325.42|8
1640683520000|2021-12-28 09:25:20|329.6|325.5|329.72|325.62|329.72|325.62|329.6|325.5|13
1640683530000|2021-12-28 09:25:30|329.71|325.61|329.72|325.62|329.75|325.65|329.69|325.59|10
1640683540000|2021-12-28 09:25:40|329.69|325.59|329.72|325.62|329.73|325.63|329.68|325.58|6
1640683550000|2021-12-28 09:25:50|329.67|325.57|329.56|325.46|329.68|325.58|329.54|325.44|18
1640683560000|2021-12-28 09:26:00|329.54|325.44|329.39|325.29|329.54|325.44|329.32|325.22|22
1640683570000|2021-12-28 09:26:10|329.36|325.26|329.05|324.95|329.39|325.29|329.04|324.94|27
1640683580000|2021-12-28 09:26:20|329|324.9|329|324.9|329|324.9|328.85|324.75|10
1640683590000|2021-12-28 09:26:30|329.02|324.92|329.27|325.17|329.27|325.17|329.02|324.92|13
1640683600000|2021-12-28 09:26:40|329.26|325.16|329.72|325.62|329.72|325.62|329.25|325.15|23
1640683610000|2021-12-28 09:26:50|329.75|325.65|329.69|325.59|329.75|325.65|329.68|325.58|17
1640683620000|2021-12-28 09:27:00|329.68|325.58|329.67|325.57|329.71|325.61|329.65|325.55|7
1640683630000|2021-12-28 09:27:10|329.65|325.55|329.74|325.64|329.74|325.64|329.6|325.5|19
1640683640000|2021-12-28 09:27:20|329.75|325.65|329.71|325.61|329.81|325.71|329.7|325.6|18
1640683650000|2021-12-28 09:27:30|329.7|325.6|329.76|325.66|329.76|325.66|329.7|325.6|8
1640683660000|2021-12-28 09:27:40|329.73|325.63|329.63|325.53|329.73|325.63|329.63|325.53|12
1640683670000|2021-12-28 09:27:50|329.61|325.51|329.56|325.46|329.61|325.51|329.55|325.45|10
1640683680000|2021-12-28 09:28:00|329.55|325.45|329.6|325.5|329.61|325.51|329.53|325.43|6
1640683690000|2021-12-28 09:28:10|329.61|325.51|329.63|325.53|329.65|325.55|329.61|325.51|6
1640683700000|2021-12-28 09:28:20|329.61|325.51|329.68|325.58|329.7|325.6|329.6|325.5|12
1640683710000|2021-12-28 09:28:30|329.74|325.64|329.71|325.61|329.74|325.64|329.67|325.57|15
1640683720000|2021-12-28 09:28:40|329.72|325.62|329.63|325.53|329.72|325.62|329.63|325.53|9
1640683730000|2021-12-28 09:28:50|329.64|325.54|329.63|325.53|329.69|325.59|329.63|325.53|9
1640683740000|2021-12-28 09:29:00|329.62|325.52|329.62|325.52|329.63|325.53|329.61|325.51|5
1640683750000|2021-12-28 09:29:10|329.63|325.53|329.89|325.79|329.89|325.79|329.63|325.53|11
1640683760000|2021-12-28 09:29:20|329.93|325.83|329.83|325.73|329.97|325.87|329.78|325.68|13
1640683770000|2021-12-28 09:29:30|329.78|325.68|329.74|325.64|329.78|325.68|329.73|325.63|6
1640683780000|2021-12-28 09:29:40|329.71|325.61|329.74|325.64|329.74|325.64|329.71|325.61|2
1640683790000|2021-12-28 09:29:50|329.75|325.65|329.74|325.64|329.76|325.66|329.74|325.64|6
1640683800000|2021-12-28 09:30:00|329.75|325.65|329.76|325.66|329.76|325.66|329.73|325.63|5
1640683810000|2021-12-28 09:30:10|329.75|325.65|329.54|325.44|329.75|325.65|329.53|325.43|14
1640683820000|2021-12-28 09:30:20|329.55|325.45|329.65|325.55|329.66|325.56|329.52|325.42|12
1640683830000|2021-12-28 09:30:30|329.68|325.58|329.61|325.51|329.74|325.64|329.59|325.49|14
1640683840000|2021-12-28 09:30:40|329.6|325.5|329.57|325.47|329.6|325.5|329.57|325.47|8
1640683850000|2021-12-28 09:30:50|329.58|325.48|329.62|325.52|329.62|325.52|329.58|325.48|2
1640683860000|2021-12-28 09:31:00|329.61|325.51|329.57|325.47|329.61|325.51|329.55|325.45|10
1640683870000|2021-12-28 09:31:10|329.58|325.48|329.62|325.52|329.63|325.53|329.58|325.48|10
1640683890000|2021-12-28 09:31:30|329.61|325.51|329.59|325.49|329.61|325.51|329.57|325.47|5
1640683900000|2021-12-28 09:31:40|329.58|325.48|329.63|325.53|329.63|325.53|329.53|325.43|8
1640683910000|2021-12-28 09:31:50|329.58|325.48|329.72|325.62|329.73|325.63|329.58|325.48|7
1640683920000|2021-12-28 09:32:00|329.73|325.63|329.78|325.68|329.83|325.73|329.73|325.63|13
1640683930000|2021-12-28 09:32:10|329.75|325.65|329.81|325.71|329.81|325.71|329.75|325.65|4
1640683940000|2021-12-28 09:32:20|329.8|325.7|329.8|325.7|329.8|325.7|329.8|325.7|1
1640683950000|2021-12-28 09:32:30|329.81|325.71|329.81|325.71|329.81|325.71|329.81|325.71|1
1640683960000|2021-12-28 09:32:40|329.82|325.72|329.83|325.73|329.84|325.74|329.82|325.72|6
1640683970000|2021-12-28 09:32:50|329.84|325.74|329.88|325.78|329.88|325.78|329.84|325.74|4
1640683980000|2021-12-28 09:33:00|329.85|325.75|329.88|325.78|329.88|325.78|329.85|325.75|8
1640683990000|2021-12-28 09:33:10|329.87|325.77|329.88|325.78|329.88|325.78|329.83|325.73|4
1640684000000|2021-12-28 09:33:20|329.9|325.8|330.01|325.91|330.01|325.91|329.9|325.8|8
1640684010000|2021-12-28 09:33:30|330|325.9|330|325.9|330|325.9|329.99|325.89|3
1640684020000|2021-12-28 09:33:40|329.95|325.85|329.95|325.85|329.96|325.86|329.95|325.85|3
1640684030000|2021-12-28 09:33:50|329.98|325.88|330|325.9|330|325.9|329.95|325.85|4
1640684070000|2021-12-28 09:34:30|330.02|325.92|330.05|325.95|330.09|325.99|330.02|325.92|9
1640684080000|2021-12-28 09:34:40|330.04|325.94|330.08|325.98|330.08|325.98|330.04|325.94|2
1640684090000|2021-12-28 09:34:50|330.07|325.97|330.07|325.97|330.07|325.97|330.06|325.96|5
1640684110000|2021-12-28 09:35:10|330.08|325.98|329.87|325.77|330.11|326.01|329.87|325.77|10
1640684120000|2021-12-28 09:35:20|329.9|325.8|329.9|325.8|329.9|325.8|329.86|325.76|4
1640684130000|2021-12-28 09:35:30|329.91|325.81|330.08|325.98|330.09|325.99|329.91|325.81|8
1640684140000|2021-12-28 09:35:40|330.09|325.99|330.12|326.02|330.13|326.03|330.09|325.99|6
1640684150000|2021-12-28 09:35:50|330.08|325.98|330.09|325.99|330.12|326.02|330.07|325.97|13
1640684160000|2021-12-28 09:36:00|330.08|325.98|329.94|325.84|330.09|325.99|329.94|325.84|10
1640684170000|2021-12-28 09:36:10|329.95|325.85|329.69|325.59|329.95|325.85|329.63|325.53|19
1640684180000|2021-12-28 09:36:20|329.66|325.56|329.74|325.64|329.79|325.69|329.66|325.56|15
1640684190000|2021-12-28 09:36:30|329.77|325.67|329.8|325.7|329.8|325.7|329.77|325.67|5
1640684200000|2021-12-28 09:36:40|329.78|325.68|329.75|325.65|329.8|325.7|329.75|325.65|8
1640684210000|2021-12-28 09:36:50|329.77|325.67|329.79|325.69|329.79|325.69|329.75|325.65|7
1640684220000|2021-12-28 09:37:00|329.78|325.68|329.73|325.63|329.78|325.68|329.72|325.62|10
1640684230000|2021-12-28 09:37:10|329.72|325.62|329.72|325.62|329.74|325.64|329.71|325.61|6
1640684240000|2021-12-28 09:37:20|329.71|325.61|329.7|325.6|329.72|325.62|329.68|325.58|7
1640684250000|2021-12-28 09:37:30|329.69|325.59|329.69|325.59|329.69|325.59|329.69|325.59|1
1640684260000|2021-12-28 09:37:40|329.66|325.56|329.57|325.47|329.66|325.56|329.56|325.46|9
1640684270000|2021-12-28 09:37:50|329.55|325.45|329.44|325.34|329.56|325.46|329.43|325.33|12
1640684280000|2021-12-28 09:38:00|329.42|325.32|329.5|325.4|329.51|325.41|329.4|325.3|14
1640684290000|2021-12-28 09:38:10|329.51|325.41|329.65|325.55|329.72|325.62|329.51|325.41|16
1640684300000|2021-12-28 09:38:20|329.66|325.56|329.71|325.61|329.73|325.63|329.65|325.55|11
1640684310000|2021-12-28 09:38:30|329.7|325.6|330.05|325.95|330.05|325.95|329.7|325.6|11
1640684320000|2021-12-28 09:38:40|330.04|325.94|330.15|326.05|330.15|326.05|330.04|325.94|10
1640684330000|2021-12-28 09:38:50|330.17|326.07|330.19|326.09|330.21|326.11|330.17|326.07|7
1640684340000|2021-12-28 09:39:00|330.14|326.04|330.1|326|330.15|326.05|330.08|325.98|11
1640684350000|2021-12-28 09:39:10|330.04|325.94|330.14|326.04|330.14|326.04|330.04|325.94|5
1640684360000|2021-12-28 09:39:20|330.13|326.03|330.09|325.99|330.13|326.03|330.07|325.97|5
1640684370000|2021-12-28 09:39:30|330.11|326.01|330.13|326.03|330.16|326.06|330.11|326.01|5
1640684380000|2021-12-28 09:39:40|330.14|326.04|330.15|326.05|330.17|326.07|330.12|326.02|9
1640684390000|2021-12-28 09:39:50|330.12|326.02|330.13|326.03|330.15|326.05|330.09|325.99|12
1640684400000|2021-12-28 09:40:00|330.11|326.01|330.11|326.01|330.13|326.03|330.1|326|11
1640684410000|2021-12-28 09:40:10|330.14|326.04|329.8|325.7|330.15|326.05|329.78|325.68|19
1640684420000|2021-12-28 09:40:20|329.79|325.69|329.74|325.64|329.79|325.69|329.72|325.62|3
1640684430000|2021-12-28 09:40:30|329.76|325.66|329.7|325.6|329.76|325.66|329.69|325.59|13
1640684440000|2021-12-28 09:40:40|329.72|325.62|329.65|325.55|329.73|325.63|329.65|325.55|12
1640684450000|2021-12-28 09:40:50|329.6|325.5|329.58|325.48|329.6|325.5|329.58|325.48|5
1640736000000|2021-12-29 00:00:00|315.06|310.96|315.05|310.95|315.06|310.96|315|310.9|4
1640736010000|2021-12-29 00:00:10|315.06|310.96|315.26|311.16|315.26|311.16|314.97|310.87|17
1640736020000|2021-12-29 00:00:20|315.29|311.19|315.34|311.24|315.36|311.26|315.29|311.19|15
1640736030000|2021-12-29 00:00:30|315.36|311.26|315.35|311.25|315.43|311.33|315.35|311.25|15
1640736040000|2021-12-29 00:00:40|315.34|311.24|315.42|311.32|315.43|311.33|315.31|311.21|10
1640736050000|2021-12-29 00:00:50|315.43|311.33|315.42|311.32|315.45|311.35|315.41|311.31|10
1640736060000|2021-12-29 00:01:00|315.47|311.37|315.46|311.36|315.54|311.44|315.46|311.36|8
1640736070000|2021-12-29 00:01:10|315.45|311.35|315.36|311.26|315.45|311.35|315.34|311.24|10
1640736080000|2021-12-29 00:01:20|315.37|311.27|315.37|311.27|315.41|311.31|315.34|311.24|10
1640736090000|2021-12-29 00:01:30|315.38|311.28|315.44|311.34|315.44|311.34|315.38|311.28|13
1640736100000|2021-12-29 00:01:40|315.43|311.33|315.39|311.29|315.44|311.34|315.24|311.14|23
1640736110000|2021-12-29 00:01:50|315.38|311.28|315.49|311.39|315.58|311.48|315.38|311.28|19
1640736120000|2021-12-29 00:02:00|315.48|311.38|315.58|311.48|315.64|311.54|315.46|311.36|17
1640736130000|2021-12-29 00:02:10|315.57|311.47|315.7|311.6|315.72|311.62|315.53|311.43|23
1640736140000|2021-12-29 00:02:20|315.72|311.62|315.85|311.75|315.87|311.77|315.69|311.59|18
1640736150000|2021-12-29 00:02:30|315.83|311.73|315.69|311.59|315.84|311.74|315.69|311.59|11
1640736160000|2021-12-29 00:02:40|315.67|311.57|315.37|311.27|315.67|311.57|315.33|311.23|20
1640736170000|2021-12-29 00:02:50|315.36|311.26|315.14|311.04|315.36|311.26|315.14|311.04|17
1640736180000|2021-12-29 00:03:00|315.13|311.03|314.92|310.82|315.14|311.04|314.92|310.82|27
1640736190000|2021-12-29 00:03:10|314.91|310.81|314.63|310.53|314.91|310.81|314.62|310.52|31
1640736200000|2021-12-29 00:03:20|314.6|310.5|314.66|310.56|314.71|310.61|314.56|310.46|25
1640736210000|2021-12-29 00:03:30|314.67|310.57|313.9|309.8|314.72|310.62|313.84|309.74|22
1640736220000|2021-12-29 00:03:40|313.92|309.82|313.41|309.31|313.92|309.82|312.97|308.87|29
1640736230000|2021-12-29 00:03:50|313.42|309.32|313.43|309.33|313.43|309.33|313.27|309.17|21
1640736240000|2021-12-29 00:04:00|313.46|309.36|313.71|309.61|313.74|309.64|313.46|309.36|16
1640736250000|2021-12-29 00:04:10|313.72|309.62|313.56|309.46|313.81|309.71|313.56|309.46|14
1640736260000|2021-12-29 00:04:20|313.55|309.45|313.53|309.43|313.55|309.45|313.4|309.3|22
1640736270000|2021-12-29 00:04:30|313.56|309.46|313.69|309.59|313.72|309.62|313.55|309.45|21
1640736280000|2021-12-29 00:04:40|313.68|309.58|313.82|309.72|314.35|310.25|313.65|309.55|34
1640736290000|2021-12-29 00:04:50|313.81|309.71|313.43|309.33|313.87|309.77|313.43|309.33|23
1640736300000|2021-12-29 00:05:00|313.42|309.32|313.81|309.71|313.81|309.71|313.42|309.32|21
1640736310000|2021-12-29 00:05:10|313.91|309.81|314.14|310.04|314.15|310.05|313.91|309.81|12
1640736320000|2021-12-29 00:05:20|314.15|310.05|314.36|310.26|314.36|310.26|314.15|310.05|7
1640736330000|2021-12-29 00:05:30|314.37|310.27|314.58|310.48|314.64|310.54|314.37|310.27|17
1640736340000|2021-12-29 00:05:40|314.57|310.47|314.64|310.54|314.64|310.54|314.5|310.4|19
1640736350000|2021-12-29 00:05:50|314.63|310.53|314.71|310.61|314.71|310.61|314.48|310.38|20
1640736360000|2021-12-29 00:06:00|314.73|310.63|314.75|310.65|314.8|310.7|314.73|310.63|13
1640736370000|2021-12-29 00:06:10|314.72|310.62|314.56|310.46|314.72|310.62|314.56|310.46|11
1640736380000|2021-12-29 00:06:20|314.58|310.48|314.83|310.73|314.83|310.73|314.58|310.48|10
1640736390000|2021-12-29 00:06:30|314.81|310.71|314.82|310.72|315.02|310.92|314.75|310.65|17
1640736400000|2021-12-29 00:06:40|314.9|310.8|315.13|311.03|315.13|311.03|314.9|310.8|16
1640736410000|2021-12-29 00:06:50|315.12|311.02|315.14|311.04|315.14|311.04|315.06|310.96|12
1640736420000|2021-12-29 00:07:00|315.13|311.03|315.3|311.2|315.32|311.22|315.13|311.03|11
1640736430000|2021-12-29 00:07:10|315.32|311.22|315.27|311.17|315.38|311.28|315.23|311.13|15
1640736440000|2021-12-29 00:07:20|315.24|311.14|315.2|311.1|315.24|311.14|315.2|311.1|4
1640736450000|2021-12-29 00:07:30|315.21|311.11|315.31|311.21|315.33|311.23|315.21|311.11|8
1640736460000|2021-12-29 00:07:40|315.35|311.25|315.32|311.22|315.37|311.27|315.32|311.22|8
1640736470000|2021-12-29 00:07:50|315.33|311.23|315.4|311.3|315.4|311.3|315.32|311.22|6
1640736480000|2021-12-29 00:08:00|315.42|311.32|315.61|311.51|315.68|311.58|315.41|311.31|19
1640736490000|2021-12-29 00:08:10|315.64|311.54|315.88|311.78|315.88|311.78|315.64|311.54|20
1640736500000|2021-12-29 00:08:20|315.86|311.76|315.81|311.71|315.86|311.76|315.8|311.7|5
1640736510000|2021-12-29 00:08:30|315.8|311.7|315.89|311.79|315.92|311.82|315.8|311.7|14
1640736520000|2021-12-29 00:08:40|316.17|312.07|316.23|312.13|316.27|312.17|316.16|312.06|12
1640736530000|2021-12-29 00:08:50|316.25|312.15|316.23|312.13|316.25|312.15|316.23|312.13|2
1640736540000|2021-12-29 00:09:00|316.19|312.09|315.83|311.73|316.21|312.11|315.82|311.72|21
1640736550000|2021-12-29 00:09:10|315.82|311.72|315.68|311.58|315.85|311.75|315.68|311.58|18
1640736560000|2021-12-29 00:09:20|315.67|311.57|315.64|311.54|315.67|311.57|315.52|311.42|19
1640736570000|2021-12-29 00:09:30|315.61|311.51|315.73|311.63|315.73|311.63|315.61|311.51|15
1640736580000|2021-12-29 00:09:40|315.74|311.64|316.06|311.96|316.06|311.96|315.74|311.64|10
1640736590000|2021-12-29 00:09:50|316.02|311.92|316.26|312.16|316.26|312.16|316.02|311.92|14
1640736600000|2021-12-29 00:10:00|316.28|312.18|315.9|311.8|316.39|312.29|315.9|311.8|25
1640736610000|2021-12-29 00:10:10|315.89|311.79|315.76|311.66|315.92|311.82|315.72|311.62|22
1640736620000|2021-12-29 00:10:20|315.75|311.65|315.96|311.86|315.96|311.86|315.74|311.64|22
1640736630000|2021-12-29 00:10:30|315.95|311.85|316.08|311.98|316.08|311.98|315.95|311.85|14
1640736640000|2021-12-29 00:10:40|316.06|311.96|316.13|312.03|316.13|312.03|316.05|311.95|13
1640736650000|2021-12-29 00:10:50|316.14|312.04|316.1|312|316.14|312.04|316.1|312|6
1640736660000|2021-12-29 00:11:00|316.11|312.01|316.39|312.29|316.39|312.29|316.11|312.01|15
1640736670000|2021-12-29 00:11:10|316.4|312.3|316.66|312.56|316.81|312.71|316.4|312.3|25
1640736680000|2021-12-29 00:11:20|316.62|312.52|316.57|312.47|316.68|312.58|316.57|312.47|19
1640736690000|2021-12-29 00:11:30|316.59|312.49|316.63|312.53|316.65|312.55|316.57|312.47|15
1640736700000|2021-12-29 00:11:40|316.64|312.54|316.63|312.53|316.64|312.54|316.6|312.5|4
1640736710000|2021-12-29 00:11:50|316.67|312.57|316.5|312.4|316.68|312.58|316.48|312.38|13
1640736720000|2021-12-29 00:12:00|316.51|312.41|316.56|312.46|316.58|312.48|316.4|312.3|18
1640736730000|2021-12-29 00:12:10|316.55|312.45|316.47|312.37|316.6|312.5|316.46|312.36|17
1640736740000|2021-12-29 00:12:20|316.5|312.4|316.65|312.55|316.65|312.55|316.5|312.4|14
1640736750000|2021-12-29 00:12:30|316.64|312.54|316.64|312.54|316.64|312.54|316.64|312.54|1
1640736760000|2021-12-29 00:12:40|316.65|312.55|316.84|312.74|316.86|312.76|316.65|312.55|13
1640736770000|2021-12-29 00:12:50|316.86|312.76|316.85|312.75|316.88|312.78|316.83|312.73|7
1640736780000|2021-12-29 00:13:00|316.83|312.73|316.74|312.64|316.83|312.73|316.65|312.55|14
1640736790000|2021-12-29 00:13:10|316.73|312.63|316.78|312.68|316.81|312.71|316.73|312.63|11
1640736800000|2021-12-29 00:13:20|316.79|312.69|316.62|312.52|316.79|312.69|316.58|312.48|8
1640736810000|2021-12-29 00:13:30|316.68|312.58|316.65|312.55|316.71|312.61|316.64|312.54|15
1640736820000|2021-12-29 00:13:40|316.66|312.56|316.56|312.46|316.66|312.56|316.5|312.4|17
1640736830000|2021-12-29 00:13:50|316.54|312.44|316.73|312.63|316.73|312.63|316.49|312.39|16
1640736840000|2021-12-29 00:14:00|316.77|312.67|316.83|312.73|316.84|312.74|316.76|312.66|8
1640736850000|2021-12-29 00:14:10|316.82|312.72|316.82|312.72|316.82|312.72|316.81|312.71|3
1640736860000|2021-12-29 00:14:20|316.8|312.7|316.9|312.8|316.96|312.86|316.8|312.7|9
1640736870000|2021-12-29 00:14:30|316.92|312.82|316.81|312.71|316.92|312.82|316.8|312.7|15
1640736880000|2021-12-29 00:14:40|316.8|312.7|316.81|312.71|316.83|312.73|316.8|312.7|7
1640736900000|2021-12-29 00:15:00|316.83|312.73|316.88|312.78|316.91|312.81|316.81|312.71|14
1640736910000|2021-12-29 00:15:10|316.91|312.81|316.56|312.46|316.91|312.81|316.55|312.45|18
1640736920000|2021-12-29 00:15:20|316.58|312.48|316.69|312.59|316.73|312.63|316.58|312.48|8
1640736930000|2021-12-29 00:15:30|316.68|312.58|316.42|312.32|316.72|312.62|316.41|312.31|18
1640736940000|2021-12-29 00:15:40|316.41|312.31|316.58|312.48|316.58|312.48|316.35|312.25|18
1640736950000|2021-12-29 00:15:50|316.59|312.49|316.55|312.45|316.65|312.55|316.55|312.45|17
1640736960000|2021-12-29 00:16:00|316.52|312.42|316.37|312.27|316.52|312.42|316.37|312.27|23
1640736970000|2021-12-29 00:16:10|316.36|312.26|316.22|312.12|316.37|312.27|316.21|312.11|16
1640736980000|2021-12-29 00:16:20|316.21|312.11|316.21|312.11|316.21|312.11|316.21|312.11|1
1640736990000|2021-12-29 00:16:30|316.2|312.1|316.26|312.16|316.26|312.16|316.15|312.05|12
1640737000000|2021-12-29 00:16:40|316.3|312.2|316.23|312.13|316.3|312.2|316.23|312.13|9
1640737010000|2021-12-29 00:16:50|316.22|312.12|316.56|312.46|316.57|312.47|316.21|312.11|20
1640737020000|2021-12-29 00:17:00|316.59|312.49|316.67|312.57|316.71|312.61|316.59|312.49|11
1640737030000|2021-12-29 00:17:10|316.66|312.56|316.8|312.7|316.81|312.71|316.61|312.51|9
1640737040000|2021-12-29 00:17:20|316.81|312.71|316.79|312.69|316.86|312.76|316.79|312.69|13
1640737050000|2021-12-29 00:17:30|316.84|312.74|316.9|312.8|316.9|312.8|316.84|312.74|5
1640737060000|2021-12-29 00:17:40|316.87|312.77|316.9|312.8|316.9|312.8|316.87|312.77|4
1640737070000|2021-12-29 00:17:50|316.89|312.79|316.83|312.73|316.9|312.8|316.83|312.73|3
1640737080000|2021-12-29 00:18:00|316.73|312.63|316.91|312.81|316.91|312.81|316.73|312.63|8
1640737090000|2021-12-29 00:18:10|316.87|312.77|316.89|312.79|316.92|312.82|316.87|312.77|5
1640737100000|2021-12-29 00:18:20|316.9|312.8|316.8|312.7|316.9|312.8|316.78|312.68|8
1640737110000|2021-12-29 00:18:30|316.79|312.69|316.76|312.66|316.81|312.71|316.76|312.66|12
1640737120000|2021-12-29 00:18:40|316.75|312.65|316.46|312.36|316.76|312.66|316.46|312.36|20
1640737130000|2021-12-29 00:18:50|316.47|312.37|316.45|312.35|316.48|312.38|316.45|312.35|6
1640737140000|2021-12-29 00:19:00|316.46|312.36|316.64|312.54|316.65|312.55|316.46|312.36|19
1640737150000|2021-12-29 00:19:10|316.75|312.65|316.9|312.8|316.95|312.85|316.73|312.63|10
1640737160000|2021-12-29 00:19:20|316.88|312.78|316.99|312.89|317.01|312.91|316.87|312.77|12
1640737170000|2021-12-29 00:19:30|317|312.9|317.08|312.98|317.08|312.98|316.99|312.89|12
1640737180000|2021-12-29 00:19:40|317.09|312.99|317.09|312.99|317.1|313|317.09|312.99|5
1640737190000|2021-12-29 00:19:50|317.05|312.95|317.02|312.92|317.07|312.97|317.01|312.91|6
1640737200000|2021-12-29 00:20:00|317.01|312.91|317.06|312.96|317.08|312.98|317.01|312.91|10
1640737210000|2021-12-29 00:20:10|317.08|312.98|316.97|312.87|317.08|312.98|316.97|312.87|6
1640737220000|2021-12-29 00:20:20|317|312.9|317.01|312.91|317.01|312.91|317|312.9|4
1640737230000|2021-12-29 00:20:30|317|312.9|317.07|312.97|317.07|312.97|316.95|312.85|7
1640737240000|2021-12-29 00:20:40|317.09|312.99|317.28|313.18|317.28|313.18|317.06|312.96|10
1640737250000|2021-12-29 00:20:50|317.27|313.17|317.29|313.19|317.3|313.2|317.18|313.08|14
1640737260000|2021-12-29 00:21:00|317.22|313.12|317.39|313.29|317.42|313.32|317.22|313.12|16
1640737270000|2021-12-29 00:21:10|317.4|313.3|317.42|313.32|317.48|313.38|317.4|313.3|6
1640737280000|2021-12-29 00:21:20|317.4|313.3|317.33|313.23|317.4|313.3|317.3|313.2|8
1640737290000|2021-12-29 00:21:30|317.35|313.25|317.36|313.26|317.36|313.26|317.33|313.23|3
1640737300000|2021-12-29 00:21:40|317.35|313.25|317.02|312.92|317.35|313.25|317.02|312.92|7
1640737310000|2021-12-29 00:21:50|317.14|313.04|317.04|312.94|317.14|313.04|317.01|312.91|11
1640737320000|2021-12-29 00:22:00|317.08|312.98|317.43|313.33|317.43|313.33|317.06|312.96|16
1640737330000|2021-12-29 00:22:10|317.41|313.31|317.4|313.3|317.44|313.34|317.4|313.3|10
1640737340000|2021-12-29 00:22:20|317.45|313.35|317.42|313.32|317.45|313.35|317.37|313.27|12
1640737350000|2021-12-29 00:22:30|317.41|313.31|317.34|313.24|317.43|313.33|317.34|313.24|16
1640737360000|2021-12-29 00:22:40|317.31|313.21|317.38|313.28|317.38|313.28|317.31|313.21|5
1640737370000|2021-12-29 00:22:50|317.4|313.3|317.4|313.3|317.4|313.3|317.39|313.29|3
1640737390000|2021-12-29 00:23:10|317.38|313.28|317.28|313.18|317.4|313.3|317.27|313.17|18
1640737400000|2021-12-29 00:23:20|317.27|313.17|317.24|313.14|317.27|313.17|317.2|313.1|9
1640737410000|2021-12-29 00:23:30|317.23|313.13|317.23|313.13|317.23|313.13|317.2|313.1|3
1640737420000|2021-12-29 00:23:40|317.27|313.17|317.24|313.14|317.27|313.17|317.2|313.1|9
1640737440000|2021-12-29 00:24:00|317.27|313.17|317.25|313.15|317.29|313.19|317.23|313.13|8
1640737450000|2021-12-29 00:24:10|317.29|313.19|317.27|313.17|317.29|313.19|317.27|313.17|2
1640737460000|2021-12-29 00:24:20|317.28|313.18|317.18|313.08|317.28|313.18|317.12|313.02|12
1640737470000|2021-12-29 00:24:30|317.17|313.07|317.18|313.08|317.21|313.11|317.17|313.07|3
1640737480000|2021-12-29 00:24:40|317.17|313.07|317.15|313.05|317.19|313.09|317.15|313.05|9
1640737490000|2021-12-29 00:24:50|317.22|313.12|316.78|312.68|317.22|313.12|316.76|312.66|19
1640737500000|2021-12-29 00:25:00|316.8|312.7|316.81|312.71|316.87|312.77|316.78|312.68|9
1640737510000|2021-12-29 00:25:10|316.83|312.73|316.66|312.56|316.83|312.73|316.66|312.56|13
1640737520000|2021-12-29 00:25:20|316.63|312.53|316.54|312.44|316.64|312.54|316.48|312.38|11
1640737530000|2021-12-29 00:25:30|316.52|312.42|316.51|312.41|316.56|312.46|316.43|312.33|13
1640737540000|2021-12-29 00:25:40|316.48|312.38|316.55|312.45|316.55|312.45|316.48|312.38|6
1640737560000|2021-12-29 00:26:00|316.61|312.51|316.51|312.41|316.61|312.51|316.49|312.39|11
1640737580000|2021-12-29 00:26:20|316.52|312.42|316.55|312.45|316.55|312.45|316.51|312.41|6
1640737590000|2021-12-29 00:26:30|316.54|312.44|316.61|312.51|316.61|312.51|316.54|312.44|5
1640737600000|2021-12-29 00:26:40|316.63|312.53|316.56|312.46|316.67|312.57|316.56|312.46|12
1640737610000|2021-12-29 00:26:50|316.58|312.48|316.56|312.46|316.61|312.51|316.56|312.46|7
1640737620000|2021-12-29 00:27:00|316.53|312.43|316.55|312.45|316.56|312.46|316.53|312.43|3
1640737630000|2021-12-29 00:27:10|316.54|312.44|316.48|312.38|316.54|312.44|316.4|312.3|13
1640737640000|2021-12-29 00:27:20|316.49|312.39|316.58|312.48|316.59|312.49|316.48|312.38|13
1640737650000|2021-12-29 00:27:30|316.57|312.47|316.77|312.67|316.77|312.67|316.55|312.45|21
1640737660000|2021-12-29 00:27:40|316.76|312.66|316.89|312.79|316.89|312.79|316.76|312.66|9
1640737670000|2021-12-29 00:27:50|316.88|312.78|316.89|312.79|316.89|312.79|316.85|312.75|3
1640737680000|2021-12-29 00:28:00|316.83|312.73|316.8|312.7|316.87|312.77|316.8|312.7|6
1640737690000|2021-12-29 00:28:10|316.82|312.72|316.68|312.58|316.82|312.72|316.66|312.56|17
1640737700000|2021-12-29 00:28:20|316.67|312.57|316.63|312.53|316.67|312.57|316.62|312.52|9
1640737710000|2021-12-29 00:28:30|316.64|312.54|316.65|312.55|316.67|312.57|316.54|312.44|15
1640737720000|2021-12-29 00:28:40|316.69|312.59|316.77|312.67|316.78|312.68|316.68|312.58|7
1640737730000|2021-12-29 00:28:50|316.76|312.66|316.72|312.62|316.79|312.69|316.72|312.62|8
1640737740000|2021-12-29 00:29:00|316.77|312.67|316.82|312.72|316.83|312.73|316.74|312.64|14
1640737750000|2021-12-29 00:29:10|316.84|312.74|316.82|312.72|316.89|312.79|316.81|312.71|5
1640737760000|2021-12-29 00:29:20|316.85|312.75|316.78|312.68|316.86|312.76|316.78|312.68|10
1640737770000|2021-12-29 00:29:30|316.8|312.7|316.8|312.7|316.81|312.71|316.79|312.69|7
1640737780000|2021-12-29 00:29:40|316.79|312.69|316.69|312.59|316.82|312.72|316.67|312.57|8
1640737790000|2021-12-29 00:29:50|316.71|312.61|316.69|312.59|316.71|312.61|316.69|312.59|4
1640737800000|2021-12-29 00:30:00|316.62|312.52|316.64|312.54|316.66|312.56|316.61|312.51|6
1640737810000|2021-12-29 00:30:10|316.65|312.55|316.49|312.39|316.65|312.55|316.49|312.39|11
1640737820000|2021-12-29 00:30:20|316.47|312.37|316.46|312.36|316.48|312.38|316.45|312.35|6
1640737830000|2021-12-29 00:30:30|316.45|312.35|316.45|312.35|316.48|312.38|316.42|312.32|9
1640737840000|2021-12-29 00:30:40|316.44|312.34|316.45|312.35|316.46|312.36|316.41|312.31|7
1640737850000|2021-12-29 00:30:50|316.44|312.34|316.44|312.34|316.47|312.37|316.44|312.34|3
1640737860000|2021-12-29 00:31:00|316.45|312.35|316.39|312.29|316.45|312.35|316.39|312.29|8
1640737870000|2021-12-29 00:31:10|316.4|312.3|316.33|312.23|316.41|312.31|316.33|312.23|6
1640737880000|2021-12-29 00:31:20|316.3|312.2|316.19|312.09|316.3|312.2|316.13|312.03|13
1640737890000|2021-12-29 00:31:30|316.18|312.08|315.79|311.69|316.18|312.08|315.79|311.69|12
1640737900000|2021-12-29 00:31:40|315.8|311.7|315.46|311.36|315.82|311.72|315.43|311.33|25
1640737910000|2021-12-29 00:31:50|315.49|311.39|315.74|311.64|315.76|311.66|315.49|311.39|13
1640737920000|2021-12-29 00:32:00|315.73|311.63|315.56|311.46|315.74|311.64|315.53|311.43|18
1640737930000|2021-12-29 00:32:10|315.55|311.45|315.64|311.54|315.64|311.54|315.55|311.45|7
1640737940000|2021-12-29 00:32:20|315.65|311.55|315.64|311.54|315.73|311.63|315.63|311.53|9
1640737950000|2021-12-29 00:32:30|315.62|311.52|315.57|311.47|315.63|311.53|315.52|311.42|9
1640737960000|2021-12-29 00:32:40|315.61|311.51|315.51|311.41|315.61|311.51|315.51|311.41|9
1640737970000|2021-12-29 00:32:50|315.52|311.42|315.46|311.36|315.52|311.42|315.46|311.36|12
1640737980000|2021-12-29 00:33:00|315.47|311.37|315.56|311.46|315.57|311.47|315.47|311.37|17
1640737990000|2021-12-29 00:33:10|315.5|311.4|315.49|311.39|315.58|311.48|315.49|311.39|15
1640738000000|2021-12-29 00:33:20|315.47|311.37|315.51|311.41|315.52|311.42|315.47|311.37|8
1640738010000|2021-12-29 00:33:30|315.5|311.4|315.56|311.46|315.56|311.46|315.5|311.4|8
1640738020000|2021-12-29 00:33:40|315.54|311.44|315.52|311.42|315.55|311.45|315.49|311.39|11
1640738030000|2021-12-29 00:33:50|315.51|311.41|315.53|311.43|315.56|311.46|315.44|311.34|18
1640738040000|2021-12-29 00:34:00|315.51|311.41|315.51|311.41|315.59|311.49|315.49|311.39|11
1640738050000|2021-12-29 00:34:10|315.52|311.42|315.66|311.56|315.66|311.56|315.52|311.42|12
1640738060000|2021-12-29 00:34:20|315.64|311.54|315.77|311.67|315.78|311.68|315.64|311.54|7
1640738070000|2021-12-29 00:34:30|315.78|311.68|315.71|311.61|315.78|311.68|315.69|311.59|11
1640738080000|2021-12-29 00:34:40|315.72|311.62|315.72|311.62|315.72|311.62|315.69|311.59|4
1640738090000|2021-12-29 00:34:50|315.74|311.64|315.68|311.58|315.75|311.65|315.68|311.58|9
1640738100000|2021-12-29 00:35:00|315.67|311.57|315.67|311.57|315.67|311.57|315.67|311.57|1
1640738110000|2021-12-29 00:35:10|315.69|311.59|315.71|311.61|315.71|311.61|315.65|311.55|3
1640738120000|2021-12-29 00:35:20|315.69|311.59|315.72|311.62|315.72|311.62|315.69|311.59|3
1640738130000|2021-12-29 00:35:30|315.73|311.63|315.69|311.59|315.75|311.65|315.65|311.55|12
1640738140000|2021-12-29 00:35:40|315.67|311.57|315.54|311.44|315.74|311.64|315.54|311.44|11
1640738150000|2021-12-29 00:35:50|315.55|311.45|315.61|311.51|315.65|311.55|315.55|311.45|18
1640738160000|2021-12-29 00:36:00|315.6|311.5|315.62|311.52|315.67|311.57|315.6|311.5|6
1640738170000|2021-12-29 00:36:10|315.64|311.54|315.5|311.4|315.64|311.54|315.5|311.4|15
1640738180000|2021-12-29 00:36:20|315.49|311.39|315.48|311.38|315.49|311.39|315.48|311.38|4
1640738190000|2021-12-29 00:36:30|315.51|311.41|315.38|311.28|315.51|311.41|315.37|311.27|10
1640738200000|2021-12-29 00:36:40|315.39|311.29|315.31|311.21|315.41|311.31|315.31|311.21|6
1640738210000|2021-12-29 00:36:50|315.3|311.2|314.95|310.85|315.3|311.2|314.95|310.85|23
1640738220000|2021-12-29 00:37:00|314.93|310.83|314.82|310.72|314.93|310.83|314.79|310.69|14
1640738230000|2021-12-29 00:37:10|314.83|310.73|315.07|310.97|315.07|310.97|314.83|310.73|18
1640738240000|2021-12-29 00:37:20|315.05|310.95|314.91|310.81|315.05|310.95|314.9|310.8|10
1640738250000|2021-12-29 00:37:30|314.93|310.83|315.03|310.93|315.03|310.93|314.92|310.82|19
1640738260000|2021-12-29 00:37:40|315.06|310.96|315.05|310.95|315.1|311|315.03|310.93|20
1640738270000|2021-12-29 00:37:50|315.06|310.96|315.01|310.91|315.06|310.96|315|310.9|14
1640738280000|2021-12-29 00:38:00|315|310.9|315|310.9|315.01|310.91|315|310.9|3
1640738290000|2021-12-29 00:38:10|315.01|310.91|314.93|310.83|315.01|310.91|314.91|310.81|8
1640738300000|2021-12-29 00:38:20|314.91|310.81|315.16|311.06|315.16|311.06|314.91|310.81|12
1640738310000|2021-12-29 00:38:30|315.15|311.05|315.24|311.14|315.29|311.19|315.15|311.05|14
1640738320000|2021-12-29 00:38:40|315.22|311.12|315.1|311|315.22|311.12|315.1|311|4
1640738330000|2021-12-29 00:38:50|315.11|311.01|315.08|310.98|315.2|311.1|315.08|310.98|16
1640738340000|2021-12-29 00:39:00|315.1|311|315.07|310.97|315.1|311|315.06|310.96|9
1640738350000|2021-12-29 00:39:10|315.08|310.98|314.66|310.56|315.09|310.99|314.64|310.54|20
1640738360000|2021-12-29 00:39:20|314.65|310.55|314.44|310.34|314.65|310.55|314.44|310.34|17
1640738370000|2021-12-29 00:39:30|314.47|310.37|314.47|310.37|314.7|310.6|314.47|310.37|19
1640738380000|2021-12-29 00:39:40|314.5|310.4|314.54|310.44|314.55|310.45|314.44|310.34|16
1640738390000|2021-12-29 00:39:50|314.61|310.51|314.75|310.65|314.76|310.66|314.61|310.51|11
1640738400000|2021-12-29 00:40:00|314.73|310.63|314.73|310.63|314.76|310.66|314.72|310.62|12
1640738410000|2021-12-29 00:40:10|314.75|310.65|314.76|310.66|314.81|310.71|314.75|310.65|4
1640738420000|2021-12-29 00:40:20|314.74|310.64|314.6|310.5|314.74|310.64|314.59|310.49|16
1640738430000|2021-12-29 00:40:30|314.58|310.48|314.6|310.5|314.6|310.5|314.58|310.48|2
1640738440000|2021-12-29 00:40:40|314.59|310.49|314.59|310.49|314.59|310.49|314.58|310.48|5
1640738450000|2021-12-29 00:40:50|314.57|310.47|314.41|310.31|314.59|310.49|314.41|310.31|11
1640738460000|2021-12-29 00:41:00|314.34|310.24|314.44|310.34|314.45|310.35|314.34|310.24|10
1640738470000|2021-12-29 00:41:10|314.43|310.33|314.55|310.45|314.58|310.48|314.43|310.33|16
1640738480000|2021-12-29 00:41:20|314.54|310.44|314.58|310.48|314.61|310.51|314.54|310.44|9
1640738490000|2021-12-29 00:41:30|314.59|310.49|314.63|310.53|314.63|310.53|314.57|310.47|5
1640738500000|2021-12-29 00:41:40|314.64|310.54|314.89|310.79|314.9|310.8|314.64|310.54|17
1640738510000|2021-12-29 00:41:50|314.91|310.81|314.86|310.76|314.95|310.85|314.8|310.7|18
1640738520000|2021-12-29 00:42:00|314.85|310.75|314.91|310.81|314.92|310.82|314.79|310.69|12
1640738530000|2021-12-29 00:42:10|314.9|310.8|314.9|310.8|314.9|310.8|314.85|310.75|3
1640738540000|2021-12-29 00:42:20|314.92|310.82|314.99|310.89|314.99|310.89|314.9|310.8|6
1640738550000|2021-12-29 00:42:30|315.02|310.92|315.15|311.05|315.29|311.19|315.02|310.92|19
1640738560000|2021-12-29 00:42:40|315.14|311.04|314.9|310.8|315.19|311.09|314.9|310.8|17
1640738570000|2021-12-29 00:42:50|314.88|310.78|314.86|310.76|314.91|310.81|314.81|310.71|13
1640738580000|2021-12-29 00:43:00|314.88|310.78|315|310.9|315|310.9|314.88|310.78|9
1640738590000|2021-12-29 00:43:10|315.01|310.91|315.06|310.96|315.07|310.97|315.01|310.91|4
1640738600000|2021-12-29 00:43:20|315.05|310.95|315.08|310.98|315.08|310.98|315.05|310.95|3
1640738610000|2021-12-29 00:43:30|315.06|310.96|315.01|310.91|315.06|310.96|315.01|310.91|10
1640738620000|2021-12-29 00:43:40|315.02|310.92|315.01|310.91|315.03|310.93|315.01|310.91|3
1640738630000|2021-12-29 00:43:50|315.02|310.92|315.17|311.07|315.18|311.08|315.02|310.92|7
1640738640000|2021-12-29 00:44:00|315.21|311.11|315.21|311.11|315.32|311.22|315.21|311.11|14
1640738650000|2021-12-29 00:44:10|315.23|311.13|314.99|310.89|315.24|311.14|314.99|310.89|11
1640738660000|2021-12-29 00:44:20|314.98|310.88|315.17|311.07|315.24|311.14|314.89|310.79|23
1640738670000|2021-12-29 00:44:30|315.2|311.1|315.3|311.2|315.33|311.23|315.2|311.1|12
1640738680000|2021-12-29 00:44:40|315.28|311.18|315.34|311.24|315.35|311.25|315.28|311.18|10
1640738690000|2021-12-29 00:44:50|315.35|311.25|315.43|311.33|315.46|311.36|315.34|311.24|13
1640738700000|2021-12-29 00:45:00|315.44|311.34|315.59|311.49|315.59|311.49|315.42|311.32|16
1640738710000|2021-12-29 00:45:10|315.6|311.5|315.77|311.67|315.82|311.72|315.56|311.46|17
1640738720000|2021-12-29 00:45:20|315.73|311.63|315.77|311.67|315.84|311.74|315.73|311.63|6
1640738730000|2021-12-29 00:45:30|315.84|311.74|315.78|311.68|315.84|311.74|315.76|311.66|7
1640738740000|2021-12-29 00:45:40|315.85|311.75|316.01|311.91|316.01|311.91|315.85|311.75|10
1640738750000|2021-12-29 00:45:50|316.03|311.93|316.02|311.92|316.04|311.94|316.01|311.91|6
1640738760000|2021-12-29 00:46:00|315.98|311.88|315.89|311.79|316.01|311.91|315.89|311.79|13
1640738770000|2021-12-29 00:46:10|315.93|311.83|315.78|311.68|315.95|311.85|315.78|311.68|9
1640738780000|2021-12-29 00:46:20|315.79|311.69|315.83|311.73|315.88|311.78|315.78|311.68|9
1640738790000|2021-12-29 00:46:30|315.82|311.72|315.8|311.7|315.84|311.74|315.8|311.7|6
1640738800000|2021-12-29 00:46:40|315.79|311.69|316.01|311.91|316.01|311.91|315.77|311.67|13
1640738810000|2021-12-29 00:46:50|316|311.9|316|311.9|316.05|311.95|316|311.9|7
1640738820000|2021-12-29 00:47:00|316.05|311.95|316.17|312.07|316.17|312.07|316.05|311.95|4
1640738830000|2021-12-29 00:47:10|316.18|312.08|316.2|312.1|316.2|312.1|316.15|312.05|5
1640738840000|2021-12-29 00:47:20|316.21|312.11|316.26|312.16|316.29|312.19|316.21|312.11|10
1640738850000|2021-12-29 00:47:30|316.27|312.17|316.4|312.3|316.41|312.31|316.27|312.17|9
1640738860000|2021-12-29 00:47:40|316.38|312.28|316.42|312.32|316.45|312.35|316.38|312.28|11
1640738870000|2021-12-29 00:47:50|316.41|312.31|316.35|312.25|316.42|312.32|316.3|312.2|11
1640738880000|2021-12-29 00:48:00|316.36|312.26|316.54|312.44|316.54|312.44|316.35|312.25|13
1640738890000|2021-12-29 00:48:10|316.55|312.45|316.57|312.47|316.57|312.47|316.55|312.45|7
1640738900000|2021-12-29 00:48:20|316.62|312.52|316.6|312.5|316.64|312.54|316.6|312.5|4
1640738910000|2021-12-29 00:48:30|316.59|312.49|316.67|312.57|316.67|312.57|316.59|312.49|6
1640738920000|2021-12-29 00:48:40|316.73|312.63|316.75|312.65|316.76|312.66|316.67|312.57|13
1640738930000|2021-12-29 00:48:50|316.76|312.66|316.72|312.62|316.8|312.7|316.72|312.62|7
1640738940000|2021-12-29 00:49:00|316.75|312.65|316.75|312.65|316.84|312.74|316.75|312.65|9
1640738950000|2021-12-29 00:49:10|316.79|312.69|316.79|312.69|316.81|312.71|316.78|312.68|5
1640738960000|2021-12-29 00:49:20|316.76|312.66|316.79|312.69|316.79|312.69|316.75|312.65|5
1640738970000|2021-12-29 00:49:30|316.77|312.67|316.88|312.78|316.88|312.78|316.76|312.66|9
1640738980000|2021-12-29 00:49:40|316.89|312.79|316.82|312.72|316.9|312.8|316.75|312.65|22
1640738990000|2021-12-29 00:49:50|316.83|312.73|316.85|312.75|316.87|312.77|316.83|312.73|7
1640739000000|2021-12-29 00:50:00|316.84|312.74|316.83|312.73|316.88|312.78|316.79|312.69|9
1640739010000|2021-12-29 00:50:10|316.79|312.69|316.82|312.72|316.82|312.72|316.78|312.68|10
1640739020000|2021-12-29 00:50:20|316.89|312.79|316.91|312.81|316.91|312.81|316.87|312.77|5
1640739030000|2021-12-29 00:50:30|316.9|312.8|316.91|312.81|316.92|312.82|316.81|312.71|6
1640739040000|2021-12-29 00:50:40|316.9|312.8|316.86|312.76|316.97|312.87|316.86|312.76|6
1640739050000|2021-12-29 00:50:50|316.84|312.74|316.84|312.74|316.84|312.74|316.81|312.71|7
1640739060000|2021-12-29 00:51:00|316.81|312.71|316.84|312.74|316.84|312.74|316.73|312.63|11
1640739070000|2021-12-29 00:51:10|316.83|312.73|316.73|312.63|316.83|312.73|316.7|312.6|9
1640739080000|2021-12-29 00:51:20|316.72|312.62|316.72|312.62|316.72|312.62|316.71|312.61|3
1640739090000|2021-12-29 00:51:30|316.71|312.61|316.77|312.67|316.77|312.67|316.69|312.59|4
1640739100000|2021-12-29 00:51:40|316.72|312.62|316.76|312.66|316.76|312.66|316.69|312.59|6
1640739110000|2021-12-29 00:51:50|316.73|312.63|316.79|312.69|316.8|312.7|316.71|312.61|9
1640739120000|2021-12-29 00:52:00|316.82|312.72|316.73|312.63|316.82|312.72|316.72|312.62|6
1640739130000|2021-12-29 00:52:10|316.84|312.74|316.91|312.81|316.92|312.82|316.84|312.74|6
1640739140000|2021-12-29 00:52:20|316.97|312.87|317.07|312.97|317.07|312.97|316.97|312.87|7
1640739150000|2021-12-29 00:52:30|317.11|313.01|317.15|313.05|317.17|313.07|317.11|313.01|9
1640739160000|2021-12-29 00:52:40|317.16|313.06|317.14|313.04|317.16|313.06|317.14|313.04|3
1640739170000|2021-12-29 00:52:50|317.15|313.05|317.27|313.17|317.27|313.17|317.15|313.05|15
1640739180000|2021-12-29 00:53:00|317.31|313.21|317.26|313.16|317.32|313.22|317.26|313.16|8
1640739190000|2021-12-29 00:53:10|317.27|313.17|317.33|313.23|317.37|313.27|317.26|313.16|17
1640739200000|2021-12-29 00:53:20|317.34|313.24|317.29|313.19|317.4|313.3|317.28|313.18|8
1640739210000|2021-12-29 00:53:30|317.28|313.18|317.34|313.24|317.34|313.24|317.28|313.18|4
1640739220000|2021-12-29 00:53:40|317.35|313.25|317.37|313.27|317.41|313.31|317.35|313.25|5
1640739230000|2021-12-29 00:53:50|317.43|313.33|317.45|313.35|317.46|313.36|317.35|313.25|8
1640739240000|2021-12-29 00:54:00|317.47|313.37|317.47|313.37|317.54|313.44|317.47|313.37|9
1640739250000|2021-12-29 00:54:10|317.49|313.39|317.47|313.37|317.49|313.39|317.45|313.35|6
1640739260000|2021-12-29 00:54:20|317.52|313.42|317.49|313.39|317.52|313.42|317.49|313.39|7
1640739270000|2021-12-29 00:54:30|317.51|313.41|317.49|313.39|317.52|313.42|317.46|313.36|7
1640739290000|2021-12-29 00:54:50|317.52|313.42|317.52|313.42|317.52|313.42|317.52|313.42|1
1640739300000|2021-12-29 00:55:00|317.49|313.39|317.51|313.41|317.62|313.52|317.49|313.39|14
1640739310000|2021-12-29 00:55:10|317.5|313.4|317.39|313.29|317.5|313.4|317.39|313.29|10
1640739320000|2021-12-29 00:55:20|317.4|313.3|317.37|313.27|317.4|313.3|317.32|313.22|10
1640739330000|2021-12-29 00:55:30|317.32|313.22|317.34|313.24|317.35|313.25|317.31|313.21|4
1640739340000|2021-12-29 00:55:40|317.33|313.23|317.39|313.29|317.41|313.31|317.33|313.23|9
1640739350000|2021-12-29 00:55:50|317.44|313.34|317.62|313.52|317.64|313.54|317.44|313.34|14
1640739360000|2021-12-29 00:56:00|317.6|313.5|317.64|313.54|317.71|313.61|317.6|313.5|11
1640739370000|2021-12-29 00:56:10|317.67|313.57|317.37|313.27|317.67|313.57|317.27|313.17|24
1640739380000|2021-12-29 00:56:20|317.35|313.25|317.36|313.26|317.38|313.28|317.33|313.23|5
1640739390000|2021-12-29 00:56:30|317.37|313.27|317.47|313.37|317.47|313.37|317.35|313.25|11
1640739400000|2021-12-29 00:56:40|317.46|313.36|317.48|313.38|317.48|313.38|317.43|313.33|10
1640739410000|2021-12-29 00:56:50|317.45|313.35|317.54|313.44|317.59|313.49|317.45|313.35|14
1640739420000|2021-12-29 00:57:00|317.5|313.4|317.53|313.43|317.57|313.47|317.5|313.4|10
1640739430000|2021-12-29 00:57:10|317.6|313.5|317.61|313.51|317.62|313.52|317.6|313.5|8
1640739440000|2021-12-29 00:57:20|317.62|313.52|317.61|313.51|317.63|313.53|317.59|313.49|6
1640739450000|2021-12-29 00:57:30|317.55|313.45|317.61|313.51|317.61|313.51|317.55|313.45|5
1640739460000|2021-12-29 00:57:40|317.6|313.5|317.47|313.37|317.6|313.5|317.47|313.37|7
1640739470000|2021-12-29 00:57:50|317.46|313.36|317.52|313.42|317.55|313.45|317.45|313.35|11
1640739480000|2021-12-29 00:58:00|317.49|313.39|317.54|313.44|317.59|313.49|317.49|313.39|10
1640739490000|2021-12-29 00:58:10|317.53|313.43|317.56|313.46|317.58|313.48|317.53|313.43|5
1640739500000|2021-12-29 00:58:20|317.57|313.47|317.56|313.46|317.61|313.51|317.54|313.44|11
1640739510000|2021-12-29 00:58:30|317.57|313.47|317.56|313.46|317.59|313.49|317.54|313.44|9
1640739520000|2021-12-29 00:58:40|317.54|313.44|317.56|313.46|317.56|313.46|317.53|313.43|9
1640739540000|2021-12-29 00:59:00|317.54|313.44|317.55|313.45|317.64|313.54|317.54|313.44|8
1640739560000|2021-12-29 00:59:20|317.53|313.43|317.46|313.36|317.53|313.43|317.46|313.36|7
1640739570000|2021-12-29 00:59:30|317.45|313.35|317.47|313.37|317.49|313.39|317.37|313.27|13
1640739580000|2021-12-29 00:59:40|317.54|313.44|317.62|313.52|317.63|313.53|317.54|313.44|12
1640739590000|2021-12-29 00:59:50|317.59|313.49|317.61|313.51|317.64|313.54|317.59|313.49|7
1640739600000|2021-12-29 01:00:00|317.62|313.52|317.73|313.63|317.73|313.63|317.57|313.47|16
1640739610000|2021-12-29 01:00:10|317.83|313.73|317.86|313.76|317.86|313.76|317.81|313.71|7
1640739620000|2021-12-29 01:00:20|317.84|313.74|317.85|313.75|317.85|313.75|317.84|313.74|4
1640739630000|2021-12-29 01:00:30|317.83|313.73|317.89|313.79|317.89|313.79|317.82|313.72|5
1640739640000|2021-12-29 01:00:40|317.88|313.78|317.84|313.74|317.88|313.78|317.84|313.74|3
1640739650000|2021-12-29 01:00:50|317.81|313.71|317.81|313.71|317.81|313.71|317.81|313.71|1
1640739660000|2021-12-29 01:01:00|317.77|313.67|317.65|313.55|317.77|313.67|317.65|313.55|5
1640739670000|2021-12-29 01:01:10|317.64|313.54|317.64|313.54|317.65|313.55|317.58|313.48|14
1640739680000|2021-12-29 01:01:20|317.65|313.55|317.71|313.61|317.71|313.61|317.64|313.54|6
1640739690000|2021-12-29 01:01:30|317.73|313.63|317.71|313.61|317.78|313.68|317.71|313.61|3
1640739700000|2021-12-29 01:01:40|317.73|313.63|317.68|313.58|317.77|313.67|317.68|313.58|5
1640739710000|2021-12-29 01:01:50|317.67|313.57|317.68|313.58|317.68|313.58|317.66|313.56|6
1640739720000|2021-12-29 01:02:00|317.63|313.53|317.66|313.56|317.73|313.63|317.63|313.53|6
1640739730000|2021-12-29 01:02:10|317.62|313.52|317.42|313.32|317.62|313.52|317.42|313.32|13
1640739740000|2021-12-29 01:02:20|317.43|313.33|317.37|313.27|317.43|313.33|317.37|313.27|11
1640739750000|2021-12-29 01:02:30|317.38|313.28|317.35|313.25|317.4|313.3|317.35|313.25|10
1640739760000|2021-12-29 01:02:40|317.34|313.24|317.37|313.27|317.41|313.31|317.29|313.19|7
1640739770000|2021-12-29 01:02:50|317.36|313.26|317.36|313.26|317.38|313.28|317.35|313.25|12
1640739780000|2021-12-29 01:03:00|317.35|313.25|317.51|313.41|317.6|313.5|317.35|313.25|18
1640739790000|2021-12-29 01:03:10|317.5|313.4|317.54|313.44|317.54|313.44|317.5|313.4|7
1640739800000|2021-12-29 01:03:20|317.55|313.45|317.47|313.37|317.55|313.45|317.47|313.37|7
1640739810000|2021-12-29 01:03:30|317.46|313.36|317.49|313.39|317.5|313.4|317.46|313.36|4
1640739820000|2021-12-29 01:03:40|317.51|313.41|317.54|313.44|317.58|313.48|317.51|313.41|9
1640739830000|2021-12-29 01:03:50|317.53|313.43|317.6|313.5|317.61|313.51|317.5|313.4|12
1640739840000|2021-12-29 01:04:00|317.58|313.48|317.58|313.48|317.58|313.48|317.58|313.48|1
1640739850000|2021-12-29 01:04:10|317.57|313.47|317.72|313.62|317.72|313.62|317.57|313.47|8
1640739860000|2021-12-29 01:04:20|317.71|313.61|317.64|313.54|317.71|313.61|317.6|313.5|12
1640739870000|2021-12-29 01:04:30|317.69|313.59|317.66|313.56|317.69|313.59|317.63|313.53|9
1640739880000|2021-12-29 01:04:40|317.67|313.57|317.7|313.6|317.7|313.6|317.59|313.49|6
1640739890000|2021-12-29 01:04:50|317.69|313.59|317.7|313.6|317.72|313.62|317.66|313.56|6
1640739900000|2021-12-29 01:05:00|317.68|313.58|317.64|313.54|317.7|313.6|317.64|313.54|6
1640739910000|2021-12-29 01:05:10|317.65|313.55|317.7|313.6|317.71|313.61|317.65|313.55|8
1640739920000|2021-12-29 01:05:20|317.68|313.58|317.7|313.6|317.72|313.62|317.68|313.58|4
1640739930000|2021-12-29 01:05:30|317.69|313.59|317.7|313.6|317.7|313.6|317.69|313.59|2
1640739940000|2021-12-29 01:05:40|317.72|313.62|317.81|313.71|317.82|313.72|317.72|313.62|9
1640739950000|2021-12-29 01:05:50|317.82|313.72|317.95|313.85|317.95|313.85|317.82|313.72|9
1640739960000|2021-12-29 01:06:00|317.99|313.89|318.11|314.01|318.17|314.07|317.99|313.89|9
1640739970000|2021-12-29 01:06:10|318.17|314.07|318.11|314.01|318.17|314.07|318.11|314.01|4
1640739980000|2021-12-29 01:06:20|318.17|314.07|318.28|314.18|318.28|314.18|318.16|314.06|11
1640739990000|2021-12-29 01:06:30|318.27|314.17|318.36|314.26|318.37|314.27|318.24|314.14|11
1640740000000|2021-12-29 01:06:40|318.32|314.22|318.23|314.13|318.32|314.22|318.16|314.06|27
1640740010000|2021-12-29 01:06:50|318.29|314.19|318.41|314.31|318.41|314.31|318.25|314.15|20
1640740020000|2021-12-29 01:07:00|318.37|314.27|318.3|314.2|318.37|314.27|318.28|314.18|8
1640740030000|2021-12-29 01:07:10|318.38|314.28|318.27|314.17|318.38|314.28|318.21|314.11|14
1640740040000|2021-12-29 01:07:20|318.26|314.16|318.24|314.14|318.28|314.18|318.23|314.13|17
1640740050000|2021-12-29 01:07:30|318.25|314.15|318.32|314.22|318.38|314.28|318.19|314.09|14
1640740060000|2021-12-29 01:07:40|318.36|314.26|318.4|314.3|318.4|314.3|318.36|314.26|4
1640740070000|2021-12-29 01:07:50|318.42|314.32|318.45|314.35|318.47|314.37|318.41|314.31|17
1640740080000|2021-12-29 01:08:00|318.46|314.36|318.51|314.41|318.51|314.41|318.45|314.35|5
1640740090000|2021-12-29 01:08:10|318.48|314.38|318.47|314.37|318.51|314.41|318.47|314.37|5
1640740100000|2021-12-29 01:08:20|318.48|314.38|318.57|314.47|318.57|314.47|318.46|314.36|10
1640740110000|2021-12-29 01:08:30|318.48|314.38|318.42|314.32|318.56|314.46|318.4|314.3|14
1640740120000|2021-12-29 01:08:40|318.43|314.33|318.44|314.34|318.47|314.37|318.39|314.29|9
1640740130000|2021-12-29 01:08:50|318.45|314.35|318.44|314.34|318.45|314.35|318.43|314.33|8
1640740140000|2021-12-29 01:09:00|318.48|314.38|318.44|314.34|318.52|314.42|318.44|314.34|10
1640740150000|2021-12-29 01:09:10|318.45|314.35|318.46|314.36|318.46|314.36|318.44|314.34|5
1640740160000|2021-12-29 01:09:20|318.45|314.35|318.56|314.46|318.56|314.46|318.36|314.26|8
1640740170000|2021-12-29 01:09:30|318.58|314.48|318.34|314.24|318.58|314.48|318.3|314.2|15
1640740180000|2021-12-29 01:09:40|318.31|314.21|318.3|314.2|318.33|314.23|318.23|314.13|15
1640740190000|2021-12-29 01:09:50|318.31|314.21|318.39|314.29|318.48|314.38|318.31|314.21|19
1640740200000|2021-12-29 01:10:00|318.37|314.27|318.41|314.31|318.41|314.31|318.36|314.26|8
1640740210000|2021-12-29 01:10:10|318.39|314.29|318.28|314.18|318.39|314.29|318.28|314.18|13
1640740220000|2021-12-29 01:10:20|318.24|314.14|318.26|314.16|318.29|314.19|318.14|314.04|10
1640740230000|2021-12-29 01:10:30|318.29|314.19|318.34|314.24|318.36|314.26|318.28|314.18|9
1640740240000|2021-12-29 01:10:40|318.33|314.23|318.43|314.33|318.45|314.35|318.33|314.23|12
1640740250000|2021-12-29 01:10:50|318.44|314.34|318.44|314.34|318.46|314.36|318.41|314.31|9
1640740260000|2021-12-29 01:11:00|318.43|314.33|318.35|314.25|318.45|314.35|318.34|314.24|10
1640740270000|2021-12-29 01:11:10|318.34|314.24|318.4|314.3|318.4|314.3|318.34|314.24|7
1640740280000|2021-12-29 01:11:20|318.44|314.34|318.32|314.22|318.44|314.34|318.32|314.22|12
1640740290000|2021-12-29 01:11:30|318.31|314.21|318.31|314.21|318.37|314.27|318.3|314.2|15
1640740300000|2021-12-29 01:11:40|318.25|314.15|318.44|314.34|318.45|314.35|318.25|314.15|16
1640740310000|2021-12-29 01:11:50|318.45|314.35|318.46|314.36|318.48|314.38|318.4|314.3|12
1640740320000|2021-12-29 01:12:00|318.48|314.38|318.47|314.37|318.48|314.38|318.47|314.37|8
1640740330000|2021-12-29 01:12:10|318.48|314.38|318.51|314.41|318.53|314.43|318.48|314.38|8
1640740340000|2021-12-29 01:12:20|318.53|314.43|318.5|314.4|318.56|314.46|318.48|314.38|12
1640740350000|2021-12-29 01:12:30|318.47|314.37|318.36|314.26|318.54|314.44|318.36|314.26|11
1640740360000|2021-12-29 01:12:40|318.34|314.24|318.1|314|318.34|314.24|318.1|314|8
1640740370000|2021-12-29 01:12:50|318.09|313.99|318.08|313.98|318.11|314.01|318.05|313.95|14
1640740380000|2021-12-29 01:13:00|318.07|313.97|318.11|314.01|318.12|314.02|318.07|313.97|8
1640740390000|2021-12-29 01:13:10|318.13|314.03|318.27|314.17|318.27|314.17|318.13|314.03|14
1640740400000|2021-12-29 01:13:20|318.29|314.19|318.26|314.16|318.31|314.21|318.24|314.14|10
1640740410000|2021-12-29 01:13:30|318.28|314.18|318.33|314.23|318.42|314.32|318.28|314.18|21
1640740420000|2021-12-29 01:13:40|318.34|314.24|318.44|314.34|318.44|314.34|318.31|314.21|11
1640740430000|2021-12-29 01:13:50|318.42|314.32|318.41|314.31|318.42|314.32|318.37|314.27|10
1640740440000|2021-12-29 01:14:00|318.42|314.32|318.44|314.34|318.44|314.34|318.38|314.28|10
1640740450000|2021-12-29 01:14:10|318.45|314.35|318.62|314.52|318.62|314.52|318.45|314.35|7
1640740460000|2021-12-29 01:14:20|318.56|314.46|318.55|314.45|318.56|314.46|318.55|314.45|4
1640740470000|2021-12-29 01:14:30|318.56|314.46|318.57|314.47|318.59|314.49|318.56|314.46|13
1640740480000|2021-12-29 01:14:40|318.58|314.48|318.61|314.51|318.61|314.51|318.58|314.48|6
1640740490000|2021-12-29 01:14:50|318.58|314.48|318.68|314.58|318.75|314.65|318.58|314.48|12
1640740500000|2021-12-29 01:15:00|318.76|314.66|318.58|314.48|318.76|314.66|318.58|314.48|17
1640740510000|2021-12-29 01:15:10|318.57|314.47|318.34|314.24|318.57|314.47|318.33|314.23|17
1640740520000|2021-12-29 01:15:20|318.33|314.23|318.35|314.25|318.39|314.29|318.28|314.18|18
1640740530000|2021-12-29 01:15:30|318.36|314.26|318.38|314.28|318.4|314.3|318.31|314.21|12
1640740540000|2021-12-29 01:15:40|318.37|314.27|318.42|314.32|318.44|314.34|318.37|314.27|13
1640740550000|2021-12-29 01:15:50|318.4|314.3|318.45|314.35|318.47|314.37|318.4|314.3|9
1640740560000|2021-12-29 01:16:00|318.46|314.36|318.54|314.44|318.64|314.54|318.45|314.35|15
1640740570000|2021-12-29 01:16:10|318.55|314.45|318.54|314.44|318.59|314.49|318.54|314.44|7
1640740580000|2021-12-29 01:16:20|318.48|314.38|318.45|314.35|318.49|314.39|318.34|314.24|18
1640740590000|2021-12-29 01:16:30|318.43|314.33|318.45|314.35|318.45|314.35|318.32|314.22|14
1640740600000|2021-12-29 01:16:40|318.39|314.29|318.44|314.34|318.45|314.35|318.32|314.22|8
1640740610000|2021-12-29 01:16:50|318.43|314.33|318.39|314.29|318.48|314.38|318.39|314.29|11
1640740620000|2021-12-29 01:17:00|318.42|314.32|318.33|314.23|318.44|314.34|318.3|314.2|14
1640740630000|2021-12-29 01:17:10|318.31|314.21|318.31|314.21|318.32|314.22|318.28|314.18|7
1640740640000|2021-12-29 01:17:20|318.3|314.2|318.25|314.15|318.3|314.2|318.24|314.14|9
1640740650000|2021-12-29 01:17:30|318.26|314.16|318.17|314.07|318.29|314.19|318.17|314.07|12
1640740660000|2021-12-29 01:17:40|318.26|314.16|318.37|314.27|318.42|314.32|318.26|314.16|16
1640740670000|2021-12-29 01:17:50|318.38|314.28|318.41|314.31|318.42|314.32|318.38|314.28|8
1640740680000|2021-12-29 01:18:00|318.4|314.3|318.44|314.34|318.46|314.36|318.4|314.3|5
1640740690000|2021-12-29 01:18:10|318.5|314.4|318.45|314.35|318.5|314.4|318.45|314.35|3
1640740700000|2021-12-29 01:18:20|318.44|314.34|318.45|314.35|318.45|314.35|318.44|314.34|2
1640740710000|2021-12-29 01:18:30|318.47|314.37|318.58|314.48|318.58|314.48|318.43|314.33|7
1640740720000|2021-12-29 01:18:40|318.59|314.49|318.64|314.54|318.73|314.63|318.56|314.46|27
1640740730000|2021-12-29 01:18:50|318.63|314.53|318.64|314.54|318.74|314.64|318.6|314.5|21
1640740740000|2021-12-29 01:19:00|318.65|314.55|318.72|314.62|318.76|314.66|318.65|314.55|12
1640740750000|2021-12-29 01:19:10|318.66|314.56|318.83|314.73|318.84|314.74|318.66|314.56|8
1640740770000|2021-12-29 01:19:30|318.8|314.7|318.66|314.56|318.84|314.74|318.63|314.53|15
1640740780000|2021-12-29 01:19:40|318.68|314.58|318.67|314.57|318.73|314.63|318.66|314.56|9
1640740790000|2021-12-29 01:19:50|318.66|314.56|318.71|314.61|318.76|314.66|318.65|314.55|12
1640740800000|2021-12-29 01:20:00|318.63|314.53|318.71|314.61|318.75|314.65|318.63|314.53|9
1640740810000|2021-12-29 01:20:10|318.73|314.63|318.72|314.62|318.76|314.66|318.72|314.62|11
1640740820000|2021-12-29 01:20:20|318.73|314.63|318.71|314.61|318.73|314.63|318.7|314.6|9
1640740830000|2021-12-29 01:20:30|318.66|314.56|318.74|314.64|318.74|314.64|318.66|314.56|10
1640740840000|2021-12-29 01:20:40|318.78|314.68|318.76|314.66|318.78|314.68|318.73|314.63|5
1640740850000|2021-12-29 01:20:50|318.75|314.65|318.74|314.64|318.75|314.65|318.74|314.64|2
1640740860000|2021-12-29 01:21:00|318.75|314.65|318.75|314.65|318.82|314.72|318.74|314.64|5
1640740870000|2021-12-29 01:21:10|318.71|314.61|318.73|314.63|318.75|314.65|318.71|314.61|7
1640740880000|2021-12-29 01:21:20|318.72|314.62|318.67|314.57|318.72|314.62|318.64|314.54|13
1640740890000|2021-12-29 01:21:30|318.65|314.55|318.73|314.63|318.73|314.63|318.64|314.54|3
1640740900000|2021-12-29 01:21:40|318.72|314.62|318.73|314.63|318.81|314.71|318.72|314.62|16
1640740910000|2021-12-29 01:21:50|318.79|314.69|318.79|314.69|318.82|314.72|318.79|314.69|8
1640740920000|2021-12-29 01:22:00|318.8|314.7|319.12|315.02|319.13|315.03|318.8|314.7|22
1640740930000|2021-12-29 01:22:10|319.18|315.08|319.17|315.07|319.19|315.09|319.04|314.94|16
1640740940000|2021-12-29 01:22:20|319.09|314.99|319.24|315.14|319.25|315.15|319.08|314.98|7
1640740950000|2021-12-29 01:22:30|319.25|315.15|319.22|315.12|319.38|315.28|319.21|315.11|13
1640740960000|2021-12-29 01:22:40|319.2|315.1|319.31|315.21|319.31|315.21|319.2|315.1|5
1640740970000|2021-12-29 01:22:50|319.29|315.19|319.29|315.19|319.29|315.19|319.29|315.19|1
1640740980000|2021-12-29 01:23:00|319.22|315.12|319.29|315.19|319.29|315.19|319.22|315.12|2
1640740990000|2021-12-29 01:23:10|319.33|315.23|319.29|315.19|319.33|315.23|319.29|315.19|2
1640741000000|2021-12-29 01:23:20|319.31|315.21|319.3|315.2|319.31|315.21|319.29|315.19|5
1640741010000|2021-12-29 01:23:30|319.29|315.19|319.29|315.19|319.3|315.2|319.29|315.19|3
1640741020000|2021-12-29 01:23:40|319.28|315.18|319.29|315.19|319.3|315.2|319.28|315.18|3
1640741030000|2021-12-29 01:23:50|319.27|315.17|319.27|315.17|319.27|315.17|319.27|315.17|1
1640741040000|2021-12-29 01:24:00|319.29|315.19|319.24|315.14|319.29|315.19|319.22|315.12|12
1640741050000|2021-12-29 01:24:10|319.22|315.12|319.16|315.06|319.22|315.12|319.09|314.99|16
1640741060000|2021-12-29 01:24:20|319.14|315.04|319.25|315.15|319.33|315.23|319.14|315.04|14
1640741070000|2021-12-29 01:24:30|319.27|315.17|319.28|315.18|319.28|315.18|319.27|315.17|4
1640741080000|2021-12-29 01:24:40|319.31|315.21|319.11|315.01|319.31|315.21|319.11|315.01|10
1640741090000|2021-12-29 01:24:50|319.05|314.95|319.1|315|319.12|315.02|319.05|314.95|7
1640741100000|2021-12-29 01:25:00|319.06|314.96|319.09|314.99|319.11|315.01|319.06|314.96|6
1640741110000|2021-12-29 01:25:10|319.08|314.98|318.86|314.76|319.09|314.99|318.86|314.76|14
1640741120000|2021-12-29 01:25:20|318.85|314.75|318.84|314.74|318.94|314.84|318.83|314.73|7
1640741130000|2021-12-29 01:25:30|318.92|314.82|318.92|314.82|318.93|314.83|318.88|314.78|7
1640741140000|2021-12-29 01:25:40|318.88|314.78|319.01|314.91|319.01|314.91|318.88|314.78|9
1640741150000|2021-12-29 01:25:50|319|314.9|318.95|314.85|319.02|314.92|318.93|314.83|8
1640741160000|2021-12-29 01:26:00|318.94|314.84|318.95|314.85|318.95|314.85|318.94|314.84|2
1640741170000|2021-12-29 01:26:10|318.91|314.81|318.93|314.83|319|314.9|318.91|314.81|7
1640741180000|2021-12-29 01:26:20|318.9|314.8|318.92|314.82|318.98|314.88|318.9|314.8|6
1640741190000|2021-12-29 01:26:30|318.97|314.87|318.92|314.82|318.97|314.87|318.92|314.82|4
1640741200000|2021-12-29 01:26:40|318.91|314.81|318.92|314.82|318.92|314.82|318.91|314.81|2
1640741210000|2021-12-29 01:26:50|318.91|314.81|318.9|314.8|318.93|314.83|318.9|314.8|6
1640741220000|2021-12-29 01:27:00|318.92|314.82|318.91|314.81|318.92|314.82|318.9|314.8|3
1640741230000|2021-12-29 01:27:10|318.87|314.77|318.87|314.77|318.87|314.77|318.86|314.76|3
1640741240000|2021-12-29 01:27:20|318.82|314.72|318.83|314.73|318.89|314.79|318.81|314.71|7
1640741250000|2021-12-29 01:27:30|318.84|314.74|318.82|314.72|318.84|314.74|318.8|314.7|6
1640741260000|2021-12-29 01:27:40|318.83|314.73|318.82|314.72|318.83|314.73|318.79|314.69|10
1640741270000|2021-12-29 01:27:50|318.81|314.71|318.82|314.72|318.82|314.72|318.81|314.71|2
1640741280000|2021-12-29 01:28:00|318.83|314.73|318.82|314.72|318.83|314.73|318.82|314.72|6
1640741290000|2021-12-29 01:28:10|318.83|314.73|318.82|314.72|318.83|314.73|318.82|314.72|4
1640741300000|2021-12-29 01:28:20|318.81|314.71|318.82|314.72|318.83|314.73|318.81|314.71|6
1640741320000|2021-12-29 01:28:40|318.86|314.76|318.82|314.72|318.86|314.76|318.82|314.72|2
1640741330000|2021-12-29 01:28:50|318.83|314.73|318.48|314.38|318.83|314.73|318.48|314.38|19
1640741340000|2021-12-29 01:29:00|318.47|314.37|318.17|314.07|318.47|314.37|318.17|314.07|16
1640741350000|2021-12-29 01:29:10|318.19|314.09|318.08|313.98|318.2|314.1|318.08|313.98|12
1640741360000|2021-12-29 01:29:20|318.09|313.99|318.06|313.96|318.1|314|318.04|313.94|13
1640741370000|2021-12-29 01:29:30|318.05|313.95|318.06|313.96|318.06|313.96|318.05|313.95|2
1640741380000|2021-12-29 01:29:40|318.03|313.93|318.25|314.15|318.25|314.15|318.03|313.93|14
1640741390000|2021-12-29 01:29:50|318.26|314.16|318.23|314.13|318.27|314.17|318.18|314.08|10
1640741400000|2021-12-29 01:30:00|318.22|314.12|318.08|313.98|318.26|314.16|318.08|313.98|16
1640741410000|2021-12-29 01:30:10|318.03|313.93|317.72|313.62|318.03|313.93|317.71|313.61|20
1640741420000|2021-12-29 01:30:20|317.74|313.64|317.69|313.59|317.76|313.66|317.69|313.59|19
1640741430000|2021-12-29 01:30:30|317.68|313.58|317.71|313.61|317.73|313.63|317.67|313.57|19
1640741440000|2021-12-29 01:30:40|317.73|313.63|317.82|313.72|317.85|313.75|317.7|313.6|14
1640741450000|2021-12-29 01:30:50|317.83|313.73|317.91|313.81|317.91|313.81|317.83|313.73|11
1640741460000|2021-12-29 01:31:00|317.93|313.83|318.14|314.04|318.14|314.04|317.9|313.8|15
1640741470000|2021-12-29 01:31:10|318.13|314.03|318.08|313.98|318.13|314.03|318.08|313.98|4
1640741480000|2021-12-29 01:31:20|318|313.9|317.73|313.63|318.09|313.99|317.73|313.63|15
1640741490000|2021-12-29 01:31:30|317.75|313.65|317.76|313.66|317.78|313.68|317.71|313.61|13
1640741500000|2021-12-29 01:31:40|317.75|313.65|317.88|313.78|317.88|313.78|317.7|313.6|12
1640741510000|2021-12-29 01:31:50|317.9|313.8|318.05|313.95|318.06|313.96|317.88|313.78|11
1640741520000|2021-12-29 01:32:00|318.06|313.96|317.91|313.81|318.06|313.96|317.9|313.8|11
1640741530000|2021-12-29 01:32:10|317.9|313.8|318.06|313.96|318.06|313.96|317.9|313.8|11
1640741540000|2021-12-29 01:32:20|318.05|313.95|318.05|313.95|318.06|313.96|318.05|313.95|3
1640741550000|2021-12-29 01:32:30|318|313.9|317.83|313.73|318|313.9|317.8|313.7|11
1640741560000|2021-12-29 01:32:40|317.82|313.72|317.84|313.74|317.89|313.79|317.8|313.7|6
1640741570000|2021-12-29 01:32:50|317.88|313.78|317.46|313.36|317.88|313.78|317.46|313.36|20
1640741580000|2021-12-29 01:33:00|317.45|313.35|317.33|313.23|317.45|313.35|317.29|313.19|18
1640741590000|2021-12-29 01:33:10|317.34|313.24|317.34|313.24|317.35|313.25|317.28|313.18|11
1640741600000|2021-12-29 01:33:20|317.33|313.23|317.27|313.17|317.34|313.24|317.2|313.1|26
1640741610000|2021-12-29 01:33:30|317.28|313.18|317.34|313.24|317.35|313.25|317.24|313.14|18
1640741620000|2021-12-29 01:33:40|317.35|313.25|317.18|313.08|317.35|313.25|317.15|313.05|15
1640741630000|2021-12-29 01:33:50|317.22|313.12|317.25|313.15|317.28|313.18|317.22|313.12|20
1640741640000|2021-12-29 01:34:00|317.24|313.14|317.23|313.13|317.28|313.18|317.23|313.13|9
1640741650000|2021-12-29 01:34:10|317.24|313.14|317.62|313.52|317.68|313.58|317.24|313.14|25
1640741660000|2021-12-29 01:34:20|317.63|313.53|317.51|313.41|317.63|313.53|317.51|313.41|15
1640741670000|2021-12-29 01:34:30|317.5|313.4|317.52|313.42|317.52|313.42|317.45|313.35|6
1640741680000|2021-12-29 01:34:40|317.55|313.45|317.61|313.51|317.62|313.52|317.55|313.45|7
1640741690000|2021-12-29 01:34:50|317.62|313.52|317.59|313.49|317.62|313.52|317.59|313.49|2
1640741700000|2021-12-29 01:35:00|317.62|313.52|317.64|313.54|317.64|313.54|317.61|313.51|7
1640741710000|2021-12-29 01:35:10|317.66|313.56|317.65|313.55|317.69|313.59|317.64|313.54|8
1640741720000|2021-12-29 01:35:20|317.64|313.54|317.7|313.6|317.7|313.6|317.64|313.54|7
1640741730000|2021-12-29 01:35:30|317.71|313.61|317.7|313.6|317.73|313.63|317.7|313.6|8
1640741740000|2021-12-29 01:35:40|317.71|313.61|317.67|313.57|317.72|313.62|317.66|313.56|13
1640741750000|2021-12-29 01:35:50|317.65|313.55|317.64|313.54|317.67|313.57|317.63|313.53|7
1640741760000|2021-12-29 01:36:00|317.63|313.53|317.56|313.46|317.66|313.56|317.52|313.42|11
1640741770000|2021-12-29 01:36:10|317.55|313.45|317.54|313.44|317.55|313.45|317.51|313.41|7
1640741780000|2021-12-29 01:36:20|317.53|313.43|317.53|313.43|317.54|313.44|317.51|313.41|9
1640741790000|2021-12-29 01:36:30|317.52|313.42|317.53|313.43|317.53|313.43|317.52|313.42|2
1640741800000|2021-12-29 01:36:40|317.57|313.47|317.6|313.5|317.65|313.55|317.57|313.47|8
1640741810000|2021-12-29 01:36:50|317.58|313.48|317.56|313.46|317.58|313.48|317.55|313.45|3
1640741820000|2021-12-29 01:37:00|317.53|313.43|317.55|313.45|317.56|313.46|317.53|313.43|8
1640741830000|2021-12-29 01:37:10|317.54|313.44|317.35|313.25|317.54|313.44|317.35|313.25|16
1640741840000|2021-12-29 01:37:20|317.36|313.26|317.36|313.26|317.39|313.29|317.32|313.22|7
1640741850000|2021-12-29 01:37:30|317.38|313.28|317.35|313.25|317.38|313.28|317.35|313.25|2
1640741860000|2021-12-29 01:37:40|317.36|313.26|317.34|313.24|317.37|313.27|317.31|313.21|8
1640741870000|2021-12-29 01:37:50|317.35|313.25|317.3|313.2|317.35|313.25|317.28|313.18|9
1640741880000|2021-12-29 01:38:00|317.28|313.18|317.29|313.19|317.34|313.24|317.28|313.18|8
1640741890000|2021-12-29 01:38:10|317.3|313.2|317.29|313.19|317.3|313.2|317.29|313.19|2
1640741900000|2021-12-29 01:38:20|317.3|313.2|317.27|313.17|317.32|313.22|317.24|313.14|5
1640741910000|2021-12-29 01:38:30|317.22|313.12|316.95|312.85|317.32|313.22|316.94|312.84|21
1640741920000|2021-12-29 01:38:40|316.93|312.83|316.74|312.64|316.93|312.83|316.62|312.52|20
1640741930000|2021-12-29 01:38:50|316.73|312.63|316.75|312.65|316.83|312.73|316.73|312.63|12
1640741940000|2021-12-29 01:39:00|316.77|312.67|316.69|312.59|316.82|312.72|316.68|312.58|9
1640741950000|2021-12-29 01:39:10|316.68|312.58|316.73|312.63|316.73|312.63|316.62|312.52|12
1640741960000|2021-12-29 01:39:20|316.74|312.64|316.65|312.55|316.74|312.64|316.65|312.55|17
1640741970000|2021-12-29 01:39:30|316.66|312.56|316.66|312.56|316.71|312.61|316.66|312.56|5
1640741980000|2021-12-29 01:39:40|316.67|312.57|316.88|312.78|316.88|312.78|316.67|312.57|13
1640741990000|2021-12-29 01:39:50|316.87|312.77|316.9|312.8|316.93|312.83|316.87|312.77|5
1640742000000|2021-12-29 01:40:00|316.91|312.81|316.84|312.74|316.91|312.81|316.82|312.72|5
1640742010000|2021-12-29 01:40:10|316.9|312.8|316.98|312.88|316.98|312.88|316.9|312.8|4
1640742020000|2021-12-29 01:40:20|316.93|312.83|317.26|313.16|317.28|313.18|316.93|312.83|17
1640742030000|2021-12-29 01:40:30|317.29|313.19|317.35|313.25|317.39|313.29|317.28|313.18|22
1640742040000|2021-12-29 01:40:40|317.34|313.24|317.25|313.15|317.34|313.24|317.25|313.15|11
1640742050000|2021-12-29 01:40:50|317.28|313.18|317.34|313.24|317.38|313.28|317.25|313.15|7
1640742060000|2021-12-29 01:41:00|317.35|313.25|317.35|313.25|317.36|313.26|317.34|313.24|4
1640742070000|2021-12-29 01:41:10|317.36|313.26|317.44|313.34|317.47|313.37|317.34|313.24|21
1640742080000|2021-12-29 01:41:20|317.46|313.36|317.54|313.44|317.57|313.47|317.44|313.34|9
1640742090000|2021-12-29 01:41:30|317.53|313.43|317.48|313.38|317.55|313.45|317.47|313.37|11
1640742100000|2021-12-29 01:41:40|317.47|313.37|317.46|313.36|317.48|313.38|317.42|313.32|6
1640742110000|2021-12-29 01:41:50|317.45|313.35|317.46|313.36|317.47|313.37|317.45|313.35|7
1640742120000|2021-12-29 01:42:00|317.47|313.37|317.45|313.35|317.49|313.39|317.42|313.32|10
1640742130000|2021-12-29 01:42:10|317.44|313.34|317.31|313.21|317.46|313.36|317.31|313.21|13
1640742140000|2021-12-29 01:42:20|317.24|313.14|317.23|313.13|317.25|313.15|317.14|313.04|14
1640742150000|2021-12-29 01:42:30|317.22|313.12|317.44|313.34|317.44|313.34|317.18|313.08|17
1640742160000|2021-12-29 01:42:40|317.43|313.33|317.43|313.33|317.44|313.34|317.36|313.26|11
1640742170000|2021-12-29 01:42:50|317.44|313.34|317.39|313.29|317.45|313.35|317.39|313.29|11
1640742180000|2021-12-29 01:43:00|317.42|313.32|317.45|313.35|317.46|313.36|317.42|313.32|9
1640742190000|2021-12-29 01:43:10|317.44|313.34|317.71|313.61|317.71|313.61|317.44|313.34|19
1640742200000|2021-12-29 01:43:20|317.69|313.59|317.78|313.68|317.78|313.68|317.65|313.55|15
1640742210000|2021-12-29 01:43:30|317.83|313.73|317.65|313.55|317.86|313.76|317.65|313.55|13
1640742220000|2021-12-29 01:43:40|317.64|313.54|317.57|313.47|317.64|313.54|317.54|313.44|15
1640742230000|2021-12-29 01:43:50|317.63|313.53|317.68|313.58|317.72|313.62|317.63|313.53|17
1640742240000|2021-12-29 01:44:00|317.71|313.61|317.73|313.63|317.75|313.65|317.6|313.5|14
1640742250000|2021-12-29 01:44:10|317.75|313.65|317.81|313.71|317.81|313.71|317.73|313.63|4
1640742260000|2021-12-29 01:44:20|317.73|313.63|317.83|313.73|317.83|313.73|317.73|313.63|12
1640742270000|2021-12-29 01:44:30|317.82|313.72|317.84|313.74|317.86|313.76|317.82|313.72|10
1640742280000|2021-12-29 01:44:40|317.83|313.73|317.84|313.74|317.84|313.74|317.83|313.73|2
1640742290000|2021-12-29 01:44:50|317.83|313.73|317.82|313.72|317.88|313.78|317.79|313.69|9
1640742300000|2021-12-29 01:45:00|317.8|313.7|317.74|313.64|317.82|313.72|317.74|313.64|11
1640742310000|2021-12-29 01:45:10|317.75|313.65|317.82|313.72|317.82|313.72|317.73|313.63|10
1640742320000|2021-12-29 01:45:20|317.81|313.71|317.68|313.58|317.82|313.72|317.66|313.56|13
1640742330000|2021-12-29 01:45:30|317.69|313.59|317.69|313.59|317.7|313.6|317.61|313.51|13
1640742340000|2021-12-29 01:45:40|317.65|313.55|317.65|313.55|317.65|313.55|317.65|313.55|1
1640742350000|2021-12-29 01:45:50|317.61|313.51|317.65|313.55|317.65|313.55|317.59|313.49|9
1640742360000|2021-12-29 01:46:00|317.63|313.53|317.69|313.59|317.69|313.59|317.63|313.53|9
1640742370000|2021-12-29 01:46:10|317.68|313.58|317.69|313.59|317.7|313.6|317.66|313.56|6
1640742380000|2021-12-29 01:46:20|317.66|313.56|317.82|313.72|317.84|313.74|317.66|313.56|13
1640742390000|2021-12-29 01:46:30|317.8|313.7|317.87|313.77|317.9|313.8|317.8|313.7|6
1640742400000|2021-12-29 01:46:40|317.9|313.8|317.91|313.81|318.01|313.91|317.9|313.8|9
1640742410000|2021-12-29 01:46:50|317.9|313.8|317.92|313.82|318.01|313.91|317.9|313.8|7
1640742420000|2021-12-29 01:47:00|317.91|313.81|318|313.9|318.01|313.91|317.89|313.79|7
1640742430000|2021-12-29 01:47:10|317.99|313.89|317.93|313.83|318|313.9|317.9|313.8|8
1640742440000|2021-12-29 01:47:20|317.91|313.81|317.83|313.73|317.92|313.82|317.78|313.68|17
1640742450000|2021-12-29 01:47:30|317.77|313.67|317.77|313.67|317.77|313.67|317.77|313.67|1
1640742460000|2021-12-29 01:47:40|317.78|313.68|317.91|313.81|317.91|313.81|317.78|313.68|11
1640742470000|2021-12-29 01:47:50|317.94|313.84|317.92|313.82|317.95|313.85|317.91|313.81|8
1640742490000|2021-12-29 01:48:10|317.93|313.83|317.91|313.81|317.93|313.83|317.91|313.81|4
1640742500000|2021-12-29 01:48:20|317.92|313.82|317.91|313.81|317.92|313.82|317.91|313.81|2
1640742510000|2021-12-29 01:48:30|317.92|313.82|317.83|313.73|317.92|313.82|317.79|313.69|11
1640742520000|2021-12-29 01:48:40|317.79|313.69|317.76|313.66|317.84|313.74|317.76|313.66|7
1640742530000|2021-12-29 01:48:50|317.75|313.65|317.71|313.61|317.77|313.67|317.71|313.61|4
1640742540000|2021-12-29 01:49:00|317.7|313.6|317.91|313.81|317.91|313.81|317.7|313.6|17
1640742550000|2021-12-29 01:49:10|317.92|313.82|317.93|313.83|317.93|313.83|317.91|313.81|7
1640742560000|2021-12-29 01:49:20|317.92|313.82|318.05|313.95|318.06|313.96|317.91|313.81|15
1640742570000|2021-12-29 01:49:30|318.04|313.94|317.93|313.83|318.04|313.94|317.93|313.83|7
1640742580000|2021-12-29 01:49:40|317.94|313.84|318.07|313.97|318.09|313.99|317.93|313.83|10
1640742590000|2021-12-29 01:49:50|318.04|313.94|318.04|313.94|318.05|313.95|318.03|313.93|12
1640742600000|2021-12-29 01:50:00|318.05|313.95|318.07|313.97|318.11|314.01|318.05|313.95|6
1640742610000|2021-12-29 01:50:10|318.08|313.98|318.05|313.95|318.1|314|318.04|313.94|8
1640742620000|2021-12-29 01:50:20|318.01|313.91|317.86|313.76|318.01|313.91|317.83|313.73|14
1640742630000|2021-12-29 01:50:30|317.82|313.72|317.84|313.74|317.86|313.76|317.82|313.72|5
1640742640000|2021-12-29 01:50:40|317.83|313.73|317.82|313.72|317.85|313.75|317.81|313.71|12
1640742650000|2021-12-29 01:50:50|317.84|313.74|317.82|313.72|317.85|313.75|317.82|313.72|9
1640742660000|2021-12-29 01:51:00|317.81|313.71|317.78|313.68|317.82|313.72|317.78|313.68|6
1640742670000|2021-12-29 01:51:10|317.79|313.69|317.83|313.73|317.83|313.73|317.79|313.69|3
1640742680000|2021-12-29 01:51:20|317.81|313.71|318.13|314.03|318.13|314.03|317.81|313.71|16
1640742690000|2021-12-29 01:51:30|318.15|314.05|318.24|314.14|318.26|314.16|318.15|314.05|9
1640742700000|2021-12-29 01:51:40|318.25|314.15|318.28|314.18|318.28|314.18|318.24|314.14|6
1640742710000|2021-12-29 01:51:50|318.26|314.16|318.23|314.13|318.34|314.24|318.22|314.12|12
1640742720000|2021-12-29 01:52:00|318.24|314.14|318.23|314.13|318.26|314.16|318.23|314.13|11
1640742730000|2021-12-29 01:52:10|318.22|314.12|318.23|314.13|318.25|314.15|318.22|314.12|9
1640742740000|2021-12-29 01:52:20|318.24|314.14|318.23|314.13|318.24|314.14|318.23|314.13|12
1640742750000|2021-12-29 01:52:30|318.24|314.14|318.23|314.13|318.24|314.14|318.23|314.13|2
1640742760000|2021-12-29 01:52:40|318.22|314.12|318.23|314.13|318.23|314.13|318.22|314.12|2
1640742770000|2021-12-29 01:52:50|318.24|314.14|318.23|314.13|318.24|314.14|318.23|314.13|2
1640742790000|2021-12-29 01:53:10|318.24|314.14|318.13|314.03|318.24|314.14|318.13|314.03|9
1640742800000|2021-12-29 01:53:20|318.1|314|317.95|313.85|318.12|314.02|317.95|313.85|10
1640742810000|2021-12-29 01:53:30|317.97|313.87|317.95|313.85|317.97|313.87|317.94|313.84|8
1640742820000|2021-12-29 01:53:40|317.92|313.82|318.17|314.07|318.19|314.09|317.92|313.82|14
1640742830000|2021-12-29 01:53:50|318.16|314.06|318.2|314.1|318.2|314.1|318.16|314.06|6
1640742840000|2021-12-29 01:54:00|318.19|314.09|318.18|314.08|318.19|314.09|318.16|314.06|3
1640742850000|2021-12-29 01:54:10|318.19|314.09|318.19|314.09|318.19|314.09|318.19|314.09|1
1640742860000|2021-12-29 01:54:20|318.2|314.1|318.18|314.08|318.2|314.1|318.18|314.08|2
1640742870000|2021-12-29 01:54:30|318.19|314.09|318.21|314.11|318.21|314.11|318.19|314.09|3
1640742890000|2021-12-29 01:54:50|318.23|314.13|318.22|314.12|318.23|314.13|318.22|314.12|2
1640742900000|2021-12-29 01:55:00|318.21|314.11|318.15|314.05|318.21|314.11|318.15|314.05|4
1640742910000|2021-12-29 01:55:10|318.19|314.09|318.23|314.13|318.23|314.13|318.17|314.07|13
1640742920000|2021-12-29 01:55:20|318.24|314.14|318.25|314.15|318.26|314.16|318.23|314.13|9
1640742930000|2021-12-29 01:55:30|318.26|314.16|318.24|314.14|318.26|314.16|318.24|314.14|7
1640742940000|2021-12-29 01:55:40|318.22|314.12|318.26|314.16|318.26|314.16|318.18|314.08|8
1640742950000|2021-12-29 01:55:50|318.27|314.17|318.25|314.15|318.29|314.19|318.24|314.14|6
1640742960000|2021-12-29 01:56:00|318.23|314.13|318.2|314.1|318.27|314.17|318.2|314.1|6
1640742970000|2021-12-29 01:56:10|318.22|314.12|318.04|313.94|318.22|314.12|318.04|313.94|11
1640742980000|2021-12-29 01:56:20|318.05|313.95|318.04|313.94|318.05|313.95|318|313.9|5
1640742990000|2021-12-29 01:56:30|318.03|313.93|318.04|313.94|318.04|313.94|318.02|313.92|3
1640743000000|2021-12-29 01:56:40|318.02|313.92|317.91|313.81|318.02|313.92|317.89|313.79|10
1640743010000|2021-12-29 01:56:50|317.9|313.8|317.82|313.72|317.9|313.8|317.8|313.7|11
1640743020000|2021-12-29 01:57:00|317.83|313.73|317.87|313.77|317.88|313.78|317.81|313.71|7
1640743030000|2021-12-29 01:57:10|317.82|313.72|318.01|313.91|318.01|313.91|317.82|313.72|8
1640743040000|2021-12-29 01:57:20|318|313.9|318|313.9|318.01|313.91|317.99|313.89|9
1640743050000|2021-12-29 01:57:30|317.99|313.89|317.84|313.74|317.99|313.89|317.83|313.73|10
1640743060000|2021-12-29 01:57:40|317.83|313.73|317.81|313.71|317.83|313.73|317.81|313.71|3
1640743070000|2021-12-29 01:57:50|317.78|313.68|317.77|313.67|317.81|313.71|317.73|313.63|8
1640743080000|2021-12-29 01:58:00|317.79|313.69|317.74|313.64|317.79|313.69|317.74|313.64|5
1640743090000|2021-12-29 01:58:10|317.75|313.65|317.67|313.57|317.75|313.65|317.67|313.57|14
1640743100000|2021-12-29 01:58:20|317.72|313.62|317.53|313.43|317.72|313.62|317.53|313.43|12
1640743110000|2021-12-29 01:58:30|317.51|313.41|317.4|313.3|317.53|313.43|317.35|313.25|21
1640743120000|2021-12-29 01:58:40|317.39|313.29|317.27|313.17|317.41|313.31|317.26|313.16|19
1640743130000|2021-12-29 01:58:50|317.25|313.15|316.92|312.82|317.25|313.15|316.92|312.82|18
1640743140000|2021-12-29 01:59:00|316.95|312.85|316.93|312.83|316.96|312.86|316.93|312.83|14
1640743150000|2021-12-29 01:59:10|316.94|312.84|316.92|312.82|316.94|312.84|316.92|312.82|7
1640743160000|2021-12-29 01:59:20|316.91|312.81|317.15|313.05|317.15|313.05|316.91|312.81|12
1640743170000|2021-12-29 01:59:30|317.22|313.12|317.21|313.11|317.22|313.12|317.18|313.08|7
1640743180000|2021-12-29 01:59:40|317.2|313.1|317.28|313.18|317.31|313.21|317.2|313.1|9
1640743190000|2021-12-29 01:59:50|317.3|313.2|317.2|313.1|317.3|313.2|317.2|313.1|6
1640743200000|2021-12-29 02:00:00|317.19|313.09|317.53|313.43|317.53|313.43|317.09|312.99|15
1640743210000|2021-12-29 02:00:10|317.49|313.39|317.28|313.18|317.49|313.39|317.28|313.18|15
1640743220000|2021-12-29 02:00:20|317.29|313.19|317.27|313.17|317.31|313.21|317.27|313.17|11
1640743230000|2021-12-29 02:00:30|317.26|313.16|317.23|313.13|317.3|313.2|317.23|313.13|10
1640743240000|2021-12-29 02:00:40|317.22|313.12|317.36|313.26|317.36|313.26|317.22|313.12|13
1640743250000|2021-12-29 02:00:50|317.37|313.27|317.36|313.26|317.39|313.29|317.35|313.25|14
1640743260000|2021-12-29 02:01:00|317.39|313.29|317.5|313.4|317.5|313.4|317.36|313.26|13
1640743270000|2021-12-29 02:01:10|317.48|313.38|317.46|313.36|317.49|313.39|317.45|313.35|14
1640743280000|2021-12-29 02:01:20|317.47|313.37|317.53|313.43|317.53|313.43|317.46|313.36|4
1640743290000|2021-12-29 02:01:30|317.58|313.48|317.71|313.61|317.77|313.67|317.58|313.48|13
1640743300000|2021-12-29 02:01:40|317.7|313.6|317.7|313.6|317.77|313.67|317.64|313.54|7
1640743310000|2021-12-29 02:01:50|317.75|313.65|317.62|313.52|317.75|313.65|317.6|313.5|9
1640743320000|2021-12-29 02:02:00|317.6|313.5|317.68|313.58|317.7|313.6|317.6|313.5|10
1640743330000|2021-12-29 02:02:10|317.67|313.57|317.67|313.57|317.72|313.62|317.61|313.51|5
1640743340000|2021-12-29 02:02:20|317.65|313.55|317.69|313.59|317.69|313.59|317.59|313.49|6
1640743350000|2021-12-29 02:02:30|317.74|313.64|317.77|313.67|317.77|313.67|317.63|313.53|7
1640743360000|2021-12-29 02:02:40|317.72|313.62|317.9|313.8|317.91|313.81|317.69|313.59|14
1640743370000|2021-12-29 02:02:50|317.91|313.81|317.91|313.81|317.91|313.81|317.91|313.81|1
1640743380000|2021-12-29 02:03:00|317.96|313.86|318.24|314.14|318.26|314.16|317.96|313.86|16
1640743390000|2021-12-29 02:03:10|318.19|314.09|318.18|314.08|318.19|314.09|318.08|313.98|11
1640743400000|2021-12-29 02:03:20|318.07|313.97|318.12|314.02|318.21|314.11|318.07|313.97|10
1640743410000|2021-12-29 02:03:30|318.16|314.06|318.16|314.06|318.21|314.11|318.16|314.06|3
1640743420000|2021-12-29 02:03:40|318.15|314.05|318.14|314.04|318.15|314.05|318.14|314.04|2
1640743430000|2021-12-29 02:03:50|318.17|314.07|318.17|314.07|318.17|314.07|318.14|314.04|3
1640743440000|2021-12-29 02:04:00|318.16|314.06|318.16|314.06|318.21|314.11|318.1|314|6
1640743450000|2021-12-29 02:04:10|318.18|314.08|318.27|314.17|318.27|314.17|318.07|313.97|8
1640743460000|2021-12-29 02:04:20|318.26|314.16|318.35|314.25|318.35|314.25|318.2|314.1|8
1640743470000|2021-12-29 02:04:30|318.33|314.23|318.33|314.23|318.34|314.24|318.29|314.19|6
1640743480000|2021-12-29 02:04:40|318.32|314.22|318.33|314.23|318.34|314.24|318.29|314.19|8
1640743490000|2021-12-29 02:04:50|318.27|314.17|318.27|314.17|318.28|314.18|318.26|314.16|4
1640743500000|2021-12-29 02:05:00|318.32|314.22|318.33|314.23|318.33|314.23|318.27|314.17|6
1640743510000|2021-12-29 02:05:10|318.27|314.17|318.16|314.06|318.29|314.19|318.16|314.06|15
1640743520000|2021-12-29 02:05:20|318.13|314.03|317.92|313.82|318.13|314.03|317.91|313.81|16
1640743530000|2021-12-29 02:05:30|317.91|313.81|317.96|313.86|317.96|313.86|317.91|313.81|8
1640743540000|2021-12-29 02:05:40|317.94|313.84|317.93|313.83|317.94|313.84|317.92|313.82|6
1640743550000|2021-12-29 02:05:50|318|313.9|318.23|314.13|318.23|314.13|318|313.9|10
1640743560000|2021-12-29 02:06:00|318.22|314.12|318.18|314.08|318.25|314.15|318.18|314.08|6
1640743570000|2021-12-29 02:06:10|318.19|314.09|318.23|314.13|318.24|314.14|318.18|314.08|6
1640743580000|2021-12-29 02:06:20|318.2|314.1|318.15|314.05|318.2|314.1|318.14|314.04|9
1640743590000|2021-12-29 02:06:30|318.16|314.06|318.16|314.06|318.16|314.06|318.12|314.02|4
1640743600000|2021-12-29 02:06:40|318.15|314.05|318.2|314.1|318.2|314.1|318.15|314.05|4
1640743610000|2021-12-29 02:06:50|318.18|314.08|318.2|314.1|318.24|314.14|318.14|314.04|12
1640743620000|2021-12-29 02:07:00|318.18|314.08|318.22|314.12|318.26|314.16|318.11|314.01|19
1640743630000|2021-12-29 02:07:10|318.21|314.11|318.34|314.24|318.34|314.24|318.18|314.08|16
1640743640000|2021-12-29 02:07:20|318.35|314.25|318.31|314.21|318.38|314.28|318.3|314.2|9
1640743650000|2021-12-29 02:07:30|318.33|314.23|318.26|314.16|318.34|314.24|318.26|314.16|11
1640743660000|2021-12-29 02:07:40|318.3|314.2|318.35|314.25|318.37|314.27|318.3|314.2|11
1640743670000|2021-12-29 02:07:50|318.36|314.26|318.35|314.25|318.36|314.26|318.33|314.23|3
1640743680000|2021-12-29 02:08:00|318.36|314.26|318.36|314.26|318.36|314.26|318.36|314.26|1
1640743690000|2021-12-29 02:08:10|318.35|314.25|318.42|314.32|318.42|314.32|318.35|314.25|7
1640743700000|2021-12-29 02:08:20|318.43|314.33|318.6|314.5|318.6|314.5|318.43|314.33|11
1640743710000|2021-12-29 02:08:30|318.59|314.49|318.58|314.48|318.6|314.5|318.58|314.48|4
1640743720000|2021-12-29 02:08:40|318.61|314.51|318.58|314.48|318.62|314.52|318.55|314.45|6
1640743730000|2021-12-29 02:08:50|318.57|314.47|318.62|314.52|318.63|314.53|318.57|314.47|10
1640743740000|2021-12-29 02:09:00|318.61|314.51|318.57|314.47|318.62|314.52|318.51|314.41|7
1640743750000|2021-12-29 02:09:10|318.56|314.46|318.61|314.51|318.61|314.51|318.56|314.46|5
1640743760000|2021-12-29 02:09:20|318.59|314.49|318.65|314.55|318.65|314.55|318.58|314.48|8
1640743770000|2021-12-29 02:09:30|318.62|314.52|318.74|314.64|318.78|314.68|318.62|314.52|7
1640743780000|2021-12-29 02:09:40|318.73|314.63|318.74|314.64|318.77|314.67|318.73|314.63|6
1640743790000|2021-12-29 02:09:50|318.73|314.63|318.73|314.63|318.73|314.63|318.73|314.63|1
1640743800000|2021-12-29 02:10:00|318.71|314.61|318.73|314.63|318.8|314.7|318.7|314.6|11
1640743810000|2021-12-29 02:10:10|318.75|314.65|318.74|314.64|318.75|314.65|318.71|314.61|6
1640743820000|2021-12-29 02:10:20|318.72|314.62|318.67|314.57|318.74|314.64|318.67|314.57|12
1640743830000|2021-12-29 02:10:30|318.64|314.54|318.65|314.55|318.71|314.61|318.62|314.52|6
1640743840000|2021-12-29 02:10:40|318.59|314.49|318.74|314.64|318.74|314.64|318.56|314.46|13
1640743850000|2021-12-29 02:10:50|318.71|314.61|318.81|314.71|318.81|314.71|318.71|314.61|16
1640743860000|2021-12-29 02:11:00|318.8|314.7|318.8|314.7|318.81|314.71|318.73|314.63|4
1640743870000|2021-12-29 02:11:10|318.82|314.72|318.8|314.7|318.83|314.73|318.75|314.65|9
1640743880000|2021-12-29 02:11:20|318.81|314.71|318.8|314.7|318.87|314.77|318.79|314.69|9
1640743890000|2021-12-29 02:11:30|318.79|314.69|318.83|314.73|318.87|314.77|318.79|314.69|7
1640743900000|2021-12-29 02:11:40|318.87|314.77|318.87|314.77|318.87|314.77|318.8|314.7|5
1640743910000|2021-12-29 02:11:50|318.79|314.69|318.79|314.69|318.81|314.71|318.77|314.67|5
1640743920000|2021-12-29 02:12:00|318.8|314.7|318.86|314.76|318.88|314.78|318.77|314.67|7
1640743930000|2021-12-29 02:12:10|318.82|314.72|318.73|314.63|318.86|314.76|318.71|314.61|8
1640743940000|2021-12-29 02:12:20|318.75|314.65|318.66|314.56|318.75|314.65|318.65|314.55|10
1640743950000|2021-12-29 02:12:30|318.68|314.58|318.66|314.56|318.68|314.58|318.6|314.5|8
1640743960000|2021-12-29 02:12:40|318.71|314.61|318.7|314.6|318.72|314.62|318.61|314.51|8
1640743970000|2021-12-29 02:12:50|318.64|314.54|318.81|314.71|318.85|314.75|318.64|314.54|15
1640743980000|2021-12-29 02:13:00|318.82|314.72|318.76|314.66|318.85|314.75|318.72|314.62|9
1640743990000|2021-12-29 02:13:10|318.75|314.65|318.8|314.7|318.83|314.73|318.75|314.65|11
1640744000000|2021-12-29 02:13:20|318.78|314.68|318.8|314.7|318.83|314.73|318.78|314.68|7
1640744010000|2021-12-29 02:13:30|318.81|314.71|318.8|314.7|318.82|314.72|318.78|314.68|5
1640744020000|2021-12-29 02:13:40|318.79|314.69|318.79|314.69|318.82|314.72|318.79|314.69|5
1640744030000|2021-12-29 02:13:50|318.81|314.71|318.89|314.79|318.89|314.79|318.79|314.69|8
1640744040000|2021-12-29 02:14:00|318.9|314.8|318.9|314.8|318.9|314.8|318.86|314.76|3
1640744050000|2021-12-29 02:14:10|318.89|314.79|318.86|314.76|318.89|314.79|318.86|314.76|2
1640744060000|2021-12-29 02:14:20|318.9|314.8|318.82|314.72|318.9|314.8|318.8|314.7|5
1640744070000|2021-12-29 02:14:30|318.88|314.78|318.84|314.74|318.89|314.79|318.84|314.74|7
1640744080000|2021-12-29 02:14:40|318.89|314.79|318.88|314.78|318.9|314.8|318.83|314.73|18
1640744090000|2021-12-29 02:14:50|318.85|314.75|318.83|314.73|318.91|314.81|318.78|314.68|15
1640744100000|2021-12-29 02:15:00|318.84|314.74|318.82|314.72|318.86|314.76|318.82|314.72|9
1640744110000|2021-12-29 02:15:10|318.81|314.71|318.81|314.71|318.81|314.71|318.81|314.71|1
1640744120000|2021-12-29 02:15:20|318.8|314.7|318.88|314.78|318.9|314.8|318.8|314.7|12
1640744130000|2021-12-29 02:15:30|318.92|314.82|318.99|314.89|318.99|314.89|318.89|314.79|6
1640744140000|2021-12-29 02:15:40|318.95|314.85|318.9|314.8|318.95|314.85|318.87|314.77|4
1640744150000|2021-12-29 02:15:50|318.94|314.84|318.93|314.83|318.96|314.86|318.93|314.83|3
1640744160000|2021-12-29 02:16:00|318.99|314.89|318.99|314.89|318.99|314.89|318.97|314.87|3
1640744170000|2021-12-29 02:16:10|318.97|314.87|318.97|314.87|318.97|314.87|318.93|314.83|3
1640744180000|2021-12-29 02:16:20|318.96|314.86|318.99|314.89|318.99|314.89|318.93|314.83|4
1640744200000|2021-12-29 02:16:40|318.93|314.83|319.14|315.04|319.15|315.05|318.93|314.83|5
1640744210000|2021-12-29 02:16:50|319.12|315.02|319.17|315.07|319.17|315.07|319.12|315.02|4
1640744220000|2021-12-29 02:17:00|319.16|315.06|319.16|315.06|319.17|315.07|319.16|315.06|3
1640744230000|2021-12-29 02:17:10|319.15|315.05|319.09|314.99|319.15|315.05|319.09|314.99|7
1640744240000|2021-12-29 02:17:20|319.15|315.05|319.15|315.05|319.15|315.05|319.12|315.02|3
1640744250000|2021-12-29 02:17:30|319.1|315|319.12|315.02|319.12|315.02|319|314.9|7
1640744260000|2021-12-29 02:17:40|319.08|314.98|319.24|315.14|319.26|315.16|319.07|314.97|17
1640744270000|2021-12-29 02:17:50|319.3|315.2|319.24|315.14|319.3|315.2|319.18|315.08|12
1640744280000|2021-12-29 02:18:00|319.26|315.16|319.33|315.23|319.36|315.26|319.24|315.14|6
1640744290000|2021-12-29 02:18:10|319.32|315.22|319.34|315.24|319.34|315.24|319.32|315.22|6
1640744300000|2021-12-29 02:18:20|319.32|315.22|319.52|315.42|319.52|315.42|319.31|315.21|15
1640744310000|2021-12-29 02:18:30|319.53|315.43|319.52|315.42|319.53|315.43|319.44|315.34|18
1640744320000|2021-12-29 02:18:40|319.49|315.39|319.5|315.4|319.53|315.43|319.46|315.36|12
1640744330000|2021-12-29 02:18:50|319.51|315.41|319.44|315.34|319.51|315.41|319.44|315.34|6
1640744340000|2021-12-29 02:19:00|319.45|315.35|319.33|315.23|319.45|315.35|319.33|315.23|19
1640744350000|2021-12-29 02:19:10|319.34|315.24|319.33|315.23|319.34|315.24|319.28|315.18|6
1640744360000|2021-12-29 02:19:20|319.34|315.24|319.38|315.28|319.38|315.28|319.34|315.24|6
1640744370000|2021-12-29 02:19:30|319.43|315.33|319.19|315.09|319.43|315.33|319.19|315.09|17
1640744380000|2021-12-29 02:19:40|319.17|315.07|319.17|315.07|319.19|315.09|319.17|315.07|3
1640744390000|2021-12-29 02:19:50|319.15|315.05|319.09|314.99|319.17|315.07|319.09|314.99|5
1640744400000|2021-12-29 02:20:00|319.1|315|319.05|314.95|319.11|315.01|319.05|314.95|4
1640744410000|2021-12-29 02:20:10|319.08|314.98|319.05|314.95|319.09|314.99|319.01|314.91|16
1640744420000|2021-12-29 02:20:20|319.03|314.93|319.05|314.95|319.05|314.95|319.02|314.92|3
1640744430000|2021-12-29 02:20:30|319.04|314.94|319.02|314.92|319.04|314.94|319.02|314.92|3
1640744440000|2021-12-29 02:20:40|319.03|314.93|319.03|314.93|319.03|314.93|319.02|314.92|3
1640744450000|2021-12-29 02:20:50|319.02|314.92|319.05|314.95|319.05|314.95|319.02|314.92|5
1640744460000|2021-12-29 02:21:00|319.04|314.94|319.05|314.95|319.07|314.97|319.04|314.94|10
1640744470000|2021-12-29 02:21:10|319.07|314.97|319.05|314.95|319.07|314.97|319.02|314.92|7
1640744480000|2021-12-29 02:21:20|319.06|314.96|319.04|314.94|319.09|314.99|319.03|314.93|7
1640744490000|2021-12-29 02:21:30|319.03|314.93|319.04|314.94|319.1|315|319.03|314.93|8
1640744500000|2021-12-29 02:21:40|319.03|314.93|318.89|314.79|319.03|314.93|318.86|314.76|10
1640744510000|2021-12-29 02:21:50|318.88|314.78|318.89|314.79|318.89|314.79|318.88|314.78|2
1640744520000|2021-12-29 02:22:00|318.83|314.73|318.9|314.8|318.9|314.8|318.83|314.73|4
1640744530000|2021-12-29 02:22:10|318.89|314.79|318.89|314.79|318.9|314.8|318.87|314.77|14
1640744540000|2021-12-29 02:22:20|318.88|314.78|318.85|314.75|318.9|314.8|318.85|314.75|7
1640744550000|2021-12-29 02:22:30|318.86|314.76|318.89|314.79|318.89|314.79|318.85|314.75|7
1640744560000|2021-12-29 02:22:40|318.88|314.78|318.86|314.76|318.9|314.8|318.85|314.75|8
1640744570000|2021-12-29 02:22:50|318.87|314.77|318.91|314.81|318.91|314.81|318.84|314.74|13
1640744580000|2021-12-29 02:23:00|318.92|314.82|318.91|314.81|318.92|314.82|318.9|314.8|5
1640744590000|2021-12-29 02:23:10|318.9|314.8|318.84|314.74|318.91|314.81|318.84|314.74|8
1640744600000|2021-12-29 02:23:20|318.85|314.75|318.84|314.74|318.85|314.75|318.84|314.74|4
1640744610000|2021-12-29 02:23:30|318.85|314.75|318.81|314.71|318.85|314.75|318.79|314.69|7
1640744620000|2021-12-29 02:23:40|318.82|314.72|318.8|314.7|318.83|314.73|318.8|314.7|3
1640744630000|2021-12-29 02:23:50|318.79|314.69|318.73|314.63|318.81|314.71|318.73|314.63|5
1640744640000|2021-12-29 02:24:00|318.74|314.64|318.45|314.35|318.74|314.64|318.42|314.32|23
1640744650000|2021-12-29 02:24:10|318.46|314.36|318.55|314.45|318.57|314.47|318.43|314.33|16
1640744660000|2021-12-29 02:24:20|318.56|314.46|318.47|314.37|318.58|314.48|318.47|314.37|8
1640744670000|2021-12-29 02:24:30|318.48|314.38|318.99|314.89|318.99|314.89|318.46|314.36|22
1640744680000|2021-12-29 02:24:40|319|314.9|319.28|315.18|319.29|315.19|319|314.9|18
1640744690000|2021-12-29 02:24:50|319.23|315.13|319.26|315.16|319.29|315.19|319.21|315.11|13
1640744700000|2021-12-29 02:25:00|319.22|315.12|319.3|315.2|319.3|315.2|319.22|315.12|5
1640744710000|2021-12-29 02:25:10|319.27|315.17|319.25|315.15|319.27|315.17|319.24|315.14|13
1640744720000|2021-12-29 02:25:20|319.26|315.16|319.21|315.11|319.26|315.16|319.17|315.07|14
1640744730000|2021-12-29 02:25:30|319.22|315.12|319.26|315.16|319.29|315.19|319.21|315.11|10
1640744740000|2021-12-29 02:25:40|319.24|315.14|319.18|315.08|319.24|315.14|319.17|315.07|8
1640744750000|2021-12-29 02:25:50|319.17|315.07|319.07|314.97|319.21|315.11|319.05|314.95|11
1640744760000|2021-12-29 02:26:00|319.08|314.98|319.03|314.93|319.08|314.98|318.97|314.87|5
1640744770000|2021-12-29 02:26:10|319.04|314.94|319.05|314.95|319.06|314.96|318.9|314.8|10
1640744780000|2021-12-29 02:26:20|319.07|314.97|319.07|314.97|319.12|315.02|319.01|314.91|8
1640744800000|2021-12-29 02:26:40|319.06|314.96|319.1|315|319.1|315|319.06|314.96|3
1640744810000|2021-12-29 02:26:50|319.09|314.99|319.07|314.97|319.11|315.01|319.01|314.91|10
1640744820000|2021-12-29 02:27:00|319.1|315|319.12|315.02|319.17|315.07|319.07|314.97|13
1640744830000|2021-12-29 02:27:10|319.2|315.1|319.19|315.09|319.22|315.12|319.17|315.07|7
1640744840000|2021-12-29 02:27:20|319.2|315.1|319.21|315.11|319.25|315.15|319.15|315.05|7
1640744850000|2021-12-29 02:27:30|319.18|315.08|319.19|315.09|319.19|315.09|319.18|315.08|2
1640744860000|2021-12-29 02:27:40|319.22|315.12|319.29|315.19|319.29|315.19|319.18|315.08|10
1640744870000|2021-12-29 02:27:50|319.25|315.15|319.2|315.1|319.32|315.22|319.2|315.1|10
1640744880000|2021-12-29 02:28:00|319.19|315.09|319.16|315.06|319.2|315.1|319.16|315.06|5
1640744890000|2021-12-29 02:28:10|319.15|315.05|319.16|315.06|319.16|315.06|319.15|315.05|4
1640744900000|2021-12-29 02:28:20|319.17|315.07|319.2|315.1|319.29|315.19|319.17|315.07|9
1640744910000|2021-12-29 02:28:30|319.26|315.16|319.25|315.15|319.26|315.16|319.19|315.09|5
1640744920000|2021-12-29 02:28:40|319.24|315.14|319.25|315.15|319.25|315.15|319.24|315.14|2
1640744930000|2021-12-29 02:28:50|319.26|315.16|319.15|315.05|319.27|315.17|319.14|315.04|11
1640744940000|2021-12-29 02:29:00|319.12|315.02|319.07|314.97|319.12|315.02|319.01|314.91|10
1640744950000|2021-12-29 02:29:10|319.06|314.96|319.05|314.95|319.08|314.98|318.91|314.81|18
1640744970000|2021-12-29 02:29:30|319.09|314.99|319.09|314.99|319.09|314.99|319.09|314.99|1
1640744980000|2021-12-29 02:29:40|319.06|314.96|319.23|315.13|319.23|315.13|319.06|314.96|10
1640744990000|2021-12-29 02:29:50|319.24|315.14|319.26|315.16|319.32|315.22|319.23|315.13|11
1640745000000|2021-12-29 02:30:00|319.25|315.15|319.08|314.98|319.25|315.15|319.08|314.98|12
1640745010000|2021-12-29 02:30:10|319.12|315.02|319.11|315.01|319.14|315.04|319.03|314.93|8
1640745020000|2021-12-29 02:30:20|319.07|314.97|319.05|314.95|319.09|314.99|319.01|314.91|17
1640745030000|2021-12-29 02:30:30|319.06|314.96|319.04|314.94|319.08|314.98|319.02|314.92|9
1640745040000|2021-12-29 02:30:40|319.01|314.91|318.81|314.71|319.06|314.96|318.8|314.7|14
1640745050000|2021-12-29 02:30:50|318.8|314.7|318.8|314.7|318.81|314.71|318.8|314.7|3
1640745060000|2021-12-29 02:31:00|318.81|314.71|318.89|314.79|318.9|314.8|318.78|314.68|18
1640745070000|2021-12-29 02:31:10|318.85|314.75|318.86|314.76|318.9|314.8|318.84|314.74|7
1640745080000|2021-12-29 02:31:20|318.9|314.8|318.99|314.89|318.99|314.89|318.86|314.76|9
1640745090000|2021-12-29 02:31:30|318.98|314.88|318.85|314.75|318.98|314.88|318.84|314.74|7
1640745100000|2021-12-29 02:31:40|318.89|314.79|318.92|314.82|318.94|314.84|318.83|314.73|6
1640745110000|2021-12-29 02:31:50|318.94|314.84|318.81|314.71|318.94|314.84|318.81|314.71|7
1640745120000|2021-12-29 02:32:00|318.82|314.72|318.81|314.71|318.82|314.72|318.81|314.71|2
1640745130000|2021-12-29 02:32:10|318.79|314.69|318.78|314.68|318.81|314.71|318.78|314.68|3
1640745140000|2021-12-29 02:32:20|318.77|314.67|318.79|314.69|318.79|314.69|318.76|314.66|7
1640745150000|2021-12-29 02:32:30|318.77|314.67|318.78|314.68|318.79|314.69|318.77|314.67|4
1640745160000|2021-12-29 02:32:40|318.79|314.69|318.85|314.75|318.87|314.77|318.78|314.68|7
1640745170000|2021-12-29 02:32:50|318.84|314.74|318.98|314.88|318.99|314.89|318.84|314.74|14
1640745180000|2021-12-29 02:33:00|318.96|314.86|318.98|314.88|318.98|314.88|318.89|314.79|10
1640745190000|2021-12-29 02:33:10|318.97|314.87|318.98|314.88|318.98|314.88|318.96|314.86|3
1640745200000|2021-12-29 02:33:20|318.97|314.87|318.97|314.87|318.97|314.87|318.97|314.87|1
1640745210000|2021-12-29 02:33:30|318.96|314.86|318.97|314.87|318.97|314.87|318.96|314.86|2
1640745230000|2021-12-29 02:33:50|318.99|314.89|318.96|314.86|319|314.9|318.96|314.86|5
1640745240000|2021-12-29 02:34:00|318.97|314.87|318.97|314.87|318.97|314.87|318.97|314.87|1
1640745250000|2021-12-29 02:34:10|318.96|314.86|319.21|315.11|319.21|315.11|318.96|314.86|12
1640745260000|2021-12-29 02:34:20|319.24|315.14|319.27|315.17|319.3|315.2|319.24|315.14|4
1640745270000|2021-12-29 02:34:30|319.26|315.16|319.27|315.17|319.29|315.19|319.26|315.16|5
1640745280000|2021-12-29 02:34:40|319.25|315.15|319.25|315.15|319.25|315.15|319.25|315.15|1
1640745290000|2021-12-29 02:34:50|319.2|315.1|319.27|315.17|319.32|315.22|319.2|315.1|6
1640745300000|2021-12-29 02:35:00|319.2|315.1|319.32|315.22|319.32|315.22|319.2|315.1|5
1640745310000|2021-12-29 02:35:10|319.31|315.21|319.21|315.11|319.31|315.21|319.21|315.11|6
1640745320000|2021-12-29 02:35:20|319.22|315.12|319.22|315.12|319.22|315.12|319.18|315.08|9
1640745330000|2021-12-29 02:35:30|319.25|315.15|319.23|315.13|319.26|315.16|319.23|315.13|9
1640745340000|2021-12-29 02:35:40|319.22|315.12|319.22|315.12|319.22|315.12|319.22|315.12|1
1640745350000|2021-12-29 02:35:50|319.2|315.1|319.22|315.12|319.22|315.12|319.19|315.09|7
1640745360000|2021-12-29 02:36:00|319.27|315.17|319.18|315.08|319.27|315.17|319.18|315.08|6
1640745370000|2021-12-29 02:36:10|319.21|315.11|319.34|315.24|319.36|315.26|319.21|315.11|12
1640745380000|2021-12-29 02:36:20|319.36|315.26|319.36|315.26|319.4|315.3|319.36|315.26|3
1640745390000|2021-12-29 02:36:30|319.37|315.27|319.49|315.39|319.49|315.39|319.37|315.27|9
1640745400000|2021-12-29 02:36:40|319.45|315.35|319.43|315.33|319.46|315.36|319.42|315.32|7
1640745410000|2021-12-29 02:36:50|319.39|315.29|319.31|315.21|319.39|315.29|319.31|315.21|6
1640745420000|2021-12-29 02:37:00|319.29|315.19|319.16|315.06|319.29|315.19|319.09|314.99|8
1640745430000|2021-12-29 02:37:10|319.2|315.1|319.24|315.14|319.24|315.14|319.2|315.1|4
1640745440000|2021-12-29 02:37:20|319.28|315.18|319.33|315.23|319.33|315.23|319.26|315.16|5
1640745450000|2021-12-29 02:37:30|319.3|315.2|319.22|315.12|319.3|315.2|319.22|315.12|6
1640745460000|2021-12-29 02:37:40|319.21|315.11|319.18|315.08|319.22|315.12|319.17|315.07|7
1640745470000|2021-12-29 02:37:50|319.17|315.07|318.9|314.8|319.18|315.08|318.9|314.8|8
1640745480000|2021-12-29 02:38:00|318.91|314.81|318.74|314.64|318.92|314.82|318.74|314.64|16
1640745490000|2021-12-29 02:38:10|318.73|314.63|318.61|314.51|318.73|314.63|318.61|314.51|8
1640745500000|2021-12-29 02:38:20|318.62|314.52|318.63|314.53|318.67|314.57|318.62|314.52|7
1640745510000|2021-12-29 02:38:30|318.61|314.51|318.72|314.62|318.72|314.62|318.61|314.51|15
1640745520000|2021-12-29 02:38:40|318.71|314.61|318.8|314.7|318.8|314.7|318.71|314.61|13
1640745530000|2021-12-29 02:38:50|318.79|314.69|318.8|314.7|318.82|314.72|318.75|314.65|11
1640745540000|2021-12-29 02:39:00|318.79|314.69|318.76|314.66|318.79|314.69|318.76|314.66|2
1640745550000|2021-12-29 02:39:10|318.77|314.67|318.67|314.57|318.79|314.69|318.67|314.57|8
1640745560000|2021-12-29 02:39:20|318.68|314.58|318.77|314.67|318.77|314.67|318.68|314.58|11
1640745570000|2021-12-29 02:39:30|318.78|314.68|318.72|314.62|318.78|314.68|318.7|314.6|13
1640745580000|2021-12-29 02:39:40|318.73|314.63|318.77|314.67|318.79|314.69|318.73|314.63|14
1640745590000|2021-12-29 02:39:50|318.76|314.66|318.61|314.51|318.77|314.67|318.61|314.51|12
1640745600000|2021-12-29 02:40:00|318.62|314.52|318.57|314.47|318.62|314.52|318.51|314.41|13
1640745610000|2021-12-29 02:40:10|318.53|314.43|318.57|314.47|318.57|314.47|318.46|314.36|8
1640745620000|2021-12-29 02:40:20|318.58|314.48|318.55|314.45|318.66|314.56|318.55|314.45|11
1640745630000|2021-12-29 02:40:30|318.51|314.41|318.54|314.44|318.54|314.44|318.51|314.41|3
1640745640000|2021-12-29 02:40:40|318.55|314.45|318.62|314.52|318.62|314.52|318.55|314.45|8
1640745650000|2021-12-29 02:40:50|318.61|314.51|318.6|314.5|318.63|314.53|318.59|314.49|5
1640745670000|2021-12-29 02:41:10|318.61|314.51|318.61|314.51|318.63|314.53|318.61|314.51|4
1640745680000|2021-12-29 02:41:20|318.6|314.5|318.58|314.48|318.6|314.5|318.57|314.47|4
1640745690000|2021-12-29 02:41:30|318.65|314.55|318.75|314.65|318.81|314.71|318.54|314.44|22
1640745700000|2021-12-29 02:41:40|318.69|314.59|318.94|314.84|319.01|314.91|318.69|314.59|22
1640745710000|2021-12-29 02:41:50|318.95|314.85|319.04|314.94|319.06|314.96|318.95|314.85|5
1640745720000|2021-12-29 02:42:00|319.06|314.96|319.08|314.98|319.08|314.98|319.03|314.93|11
1640745730000|2021-12-29 02:42:10|319.06|314.96|319.14|315.04|319.15|315.05|319.06|314.96|4
1640745740000|2021-12-29 02:42:20|319.15|315.05|319.21|315.11|319.22|315.12|319.15|315.05|8
1640745750000|2021-12-29 02:42:30|319.17|315.07|319.2|315.1|319.2|315.1|319.17|315.07|3
1640745760000|2021-12-29 02:42:40|319.21|315.11|319.15|315.05|319.23|315.13|319.15|315.05|9
1640745770000|2021-12-29 02:42:50|319.12|315.02|319.1|315|319.12|315.02|319.05|314.95|9
1640745780000|2021-12-29 02:43:00|319.11|315.01|319.12|315.02|319.12|315.02|319.1|315|3
1640745790000|2021-12-29 02:43:10|319.09|314.99|319.03|314.93|319.09|314.99|319|314.9|10
1640745800000|2021-12-29 02:43:20|319.05|314.95|319.03|314.93|319.06|314.96|319.03|314.93|5
1640745810000|2021-12-29 02:43:30|319.04|314.94|319.04|314.94|319.04|314.94|319.04|314.94|1
1640745820000|2021-12-29 02:43:40|319.05|314.95|319.05|314.95|319.08|314.98|319.05|314.95|6
1640745830000|2021-12-29 02:43:50|319.04|314.94|319|314.9|319.04|314.94|319|314.9|5
1640745840000|2021-12-29 02:44:00|319.01|314.91|318.94|314.84|319.01|314.91|318.87|314.77|9
1640745850000|2021-12-29 02:44:10|318.95|314.85|318.91|314.81|318.95|314.85|318.86|314.76|9
1640745860000|2021-12-29 02:44:20|318.93|314.83|318.91|314.81|318.93|314.83|318.9|314.8|5
1640745880000|2021-12-29 02:44:40|318.93|314.83|319|314.9|319.01|314.91|318.93|314.83|13
1640745890000|2021-12-29 02:44:50|318.99|314.89|319|314.9|319|314.9|318.97|314.87|3
1640745900000|2021-12-29 02:45:00|318.99|314.89|318.99|314.89|318.99|314.89|318.94|314.84|6
1640745910000|2021-12-29 02:45:10|318.98|314.88|318.95|314.85|318.99|314.89|318.92|314.82|8
1640745920000|2021-12-29 02:45:20|318.97|314.87|319.13|315.03|319.14|315.04|318.97|314.87|13
1640745930000|2021-12-29 02:45:30|319.14|315.04|319.14|315.04|319.14|315.04|319.12|315.02|8
1640745940000|2021-12-29 02:45:40|319.15|315.05|319.14|315.04|319.15|315.05|319.14|315.04|4
1640745950000|2021-12-29 02:45:50|319.16|315.06|319.17|315.07|319.2|315.1|319.15|315.05|6
1640745960000|2021-12-29 02:46:00|319.16|315.06|319.16|315.06|319.19|315.09|319.14|315.04|9
1640745970000|2021-12-29 02:46:10|319.19|315.09|319.19|315.09|319.21|315.11|319.18|315.08|6
1640745980000|2021-12-29 02:46:20|319.22|315.12|319.33|315.23|319.33|315.23|319.2|315.1|10
1640745990000|2021-12-29 02:46:30|319.31|315.21|319.31|315.21|319.31|315.21|319.31|315.21|1
1640746000000|2021-12-29 02:46:40|319.33|315.23|319.28|315.18|319.34|315.24|319.28|315.18|4
1640746010000|2021-12-29 02:46:50|319.33|315.23|319.31|315.21|319.33|315.23|319.31|315.21|2
1640746020000|2021-12-29 02:47:00|319.33|315.23|319.33|315.23|319.38|315.28|319.32|315.22|5
1640746040000|2021-12-29 02:47:20|319.34|315.24|319.33|315.23|319.34|315.24|319.33|315.23|2
1640746050000|2021-12-29 02:47:30|319.34|315.24|319.33|315.23|319.34|315.24|319.33|315.23|2
1640746060000|2021-12-29 02:47:40|319.34|315.24|319.34|315.24|319.34|315.24|319.34|315.24|1
1640746070000|2021-12-29 02:47:50|319.33|315.23|319.33|315.23|319.33|315.23|319.33|315.23|1
1640746090000|2021-12-29 02:48:10|319.35|315.25|319.4|315.3|319.4|315.3|319.35|315.25|2
1640746100000|2021-12-29 02:48:20|319.41|315.31|319.41|315.31|319.41|315.31|319.34|315.24|6
1640746110000|2021-12-29 02:48:30|319.45|315.35|319.41|315.31|319.45|315.35|319.35|315.25|5
1640746120000|2021-12-29 02:48:40|319.42|315.32|319.41|315.31|319.42|315.32|319.41|315.31|2
1640746130000|2021-12-29 02:48:50|319.42|315.32|319.4|315.3|319.42|315.32|319.4|315.3|3
1640746140000|2021-12-29 02:49:00|319.41|315.31|319.4|315.3|319.41|315.31|319.4|315.3|2
1640746150000|2021-12-29 02:49:10|319.38|315.28|319.43|315.33|319.46|315.36|319.38|315.28|6
1640746160000|2021-12-29 02:49:20|319.46|315.36|319.4|315.3|319.47|315.37|319.4|315.3|13
1640746170000|2021-12-29 02:49:30|319.39|315.29|319.38|315.28|319.39|315.29|319.38|315.28|2
1640746180000|2021-12-29 02:49:40|319.39|315.29|319.39|315.29|319.39|315.29|319.39|315.29|1
1640746190000|2021-12-29 02:49:50|319.32|315.22|318.98|314.88|319.36|315.26|318.98|314.88|10
1640746200000|2021-12-29 02:50:00|318.97|314.87|318.98|314.88|318.98|314.88|318.92|314.82|4
1640746210000|2021-12-29 02:50:10|319|314.9|319.01|314.91|319.04|314.94|319|314.9|5
1640746230000|2021-12-29 02:50:30|319.04|314.94|319.01|314.91|319.04|314.94|319.01|314.91|3
1640746240000|2021-12-29 02:50:40|319|314.9|319.04|314.94|319.04|314.94|319|314.9|3
1640746250000|2021-12-29 02:50:50|319.03|314.93|319.19|315.09|319.19|315.09|319.03|314.93|6
1640746260000|2021-12-29 02:51:00|319.17|315.07|319.2|315.1|319.2|315.1|319.16|315.06|10
1640746270000|2021-12-29 02:51:10|319.21|315.11|319.2|315.1|319.21|315.11|319.2|315.1|2
1640746280000|2021-12-29 02:51:20|319.21|315.11|319.3|315.2|319.3|315.2|319.21|315.11|5
1640746290000|2021-12-29 02:51:30|319.31|315.21|319.3|315.2|319.31|315.21|319.3|315.2|2
1640746300000|2021-12-29 02:51:40|319.32|315.22|319.32|315.22|319.32|315.22|319.32|315.22|1
1640746310000|2021-12-29 02:51:50|319.36|315.26|319.4|315.3|319.4|315.3|319.36|315.26|2
1640746320000|2021-12-29 02:52:00|319.41|315.31|319.42|315.32|319.42|315.32|319.38|315.28|14
1640746330000|2021-12-29 02:52:10|319.43|315.33|319.39|315.29|319.43|315.33|319.28|315.18|9
1640746340000|2021-12-29 02:52:20|319.38|315.28|319.37|315.27|319.38|315.28|319.37|315.27|2
1640746350000|2021-12-29 02:52:30|319.35|315.25|319.33|315.23|319.36|315.26|319.33|315.23|4
1640746360000|2021-12-29 02:52:40|319.29|315.19|319.33|315.23|319.33|315.23|319.29|315.19|4
1640746370000|2021-12-29 02:52:50|319.31|315.21|319.37|315.27|319.38|315.28|319.28|315.18|6
1640746380000|2021-12-29 02:53:00|319.34|315.24|319.42|315.32|319.42|315.32|319.33|315.23|12
1640746390000|2021-12-29 02:53:10|319.33|315.23|319.52|315.42|319.52|315.42|319.33|315.23|9
1640746400000|2021-12-29 02:53:20|319.42|315.32|319.58|315.48|319.61|315.51|319.42|315.32|5
1640746410000|2021-12-29 02:53:30|319.62|315.52|319.62|315.52|319.62|315.52|319.62|315.52|1
1640746420000|2021-12-29 02:53:40|319.66|315.56|319.8|315.7|319.8|315.7|319.6|315.5|14
1640746430000|2021-12-29 02:53:50|319.78|315.68|319.74|315.64|319.8|315.7|319.74|315.64|9
1640746440000|2021-12-29 02:54:00|319.75|315.65|319.7|315.6|319.75|315.65|319.69|315.59|4
1640746450000|2021-12-29 02:54:10|319.71|315.61|319.74|315.64|319.78|315.68|319.71|315.61|10
1640746460000|2021-12-29 02:54:20|319.73|315.63|319.77|315.67|319.77|315.67|319.67|315.57|10
1640746470000|2021-12-29 02:54:30|319.8|315.7|319.81|315.71|319.81|315.71|319.8|315.7|2
1640746490000|2021-12-29 02:54:50|319.83|315.73|319.86|315.76|319.86|315.76|319.83|315.73|3
1640746500000|2021-12-29 02:55:00|319.83|315.73|319.81|315.71|319.83|315.73|319.81|315.71|6
1640746510000|2021-12-29 02:55:10|319.8|315.7|319.82|315.72|319.85|315.75|319.8|315.7|4
1640746520000|2021-12-29 02:55:20|319.81|315.71|319.79|315.69|319.82|315.72|319.79|315.69|4
1640746530000|2021-12-29 02:55:30|319.81|315.71|319.81|315.71|319.81|315.71|319.8|315.7|3
1640746540000|2021-12-29 02:55:40|319.8|315.7|319.81|315.71|319.81|315.71|319.8|315.7|2
1640746550000|2021-12-29 02:55:50|319.82|315.72|319.87|315.77|319.87|315.77|319.81|315.71|9
1640746560000|2021-12-29 02:56:00|319.84|315.74|319.87|315.77|319.87|315.77|319.83|315.73|3
1640746600000|2021-12-29 02:56:40|319.84|315.74|319.82|315.72|319.84|315.74|319.8|315.7|6
1640746610000|2021-12-29 02:56:50|319.81|315.71|319.81|315.71|319.82|315.72|319.81|315.71|9
1640746620000|2021-12-29 02:57:00|319.79|315.69|319.76|315.66|319.83|315.73|319.76|315.66|8
1640746630000|2021-12-29 02:57:10|319.81|315.71|319.81|315.71|319.81|315.71|319.81|315.71|1
1640746640000|2021-12-29 02:57:20|319.77|315.67|319.81|315.71|319.81|315.71|319.77|315.67|3
1640746650000|2021-12-29 02:57:30|319.78|315.68|319.78|315.68|319.78|315.68|319.78|315.68|1
1640746660000|2021-12-29 02:57:40|319.8|315.7|319.81|315.71|319.82|315.72|319.76|315.66|6
1640746670000|2021-12-29 02:57:50|319.78|315.68|319.73|315.63|319.81|315.71|319.73|315.63|8
1640746680000|2021-12-29 02:58:00|319.72|315.62|319.73|315.63|319.75|315.65|319.72|315.62|8
1640746690000|2021-12-29 02:58:10|319.76|315.66|319.72|315.62|319.77|315.67|319.72|315.62|5
1640746700000|2021-12-29 02:58:20|319.73|315.63|319.83|315.73|319.84|315.74|319.73|315.63|11
1640746710000|2021-12-29 02:58:30|319.82|315.72|319.82|315.72|319.83|315.73|319.82|315.72|3
1640746720000|2021-12-29 02:58:40|319.83|315.73|319.84|315.74|319.86|315.76|319.8|315.7|10
1640746730000|2021-12-29 02:58:50|319.81|315.71|319.86|315.76|319.86|315.76|319.81|315.71|7
1640746740000|2021-12-29 02:59:00|319.83|315.73|319.87|315.77|319.87|315.77|319.83|315.73|3
1640746750000|2021-12-29 02:59:10|319.89|315.79|319.89|315.79|319.89|315.79|319.89|315.79|1
1640746760000|2021-12-29 02:59:20|319.85|315.75|319.91|315.81|319.91|315.81|319.85|315.75|5
1640746770000|2021-12-29 02:59:30|319.9|315.8|319.81|315.71|319.9|315.8|319.81|315.71|5
1640746780000|2021-12-29 02:59:40|319.82|315.72|319.81|315.71|319.82|315.72|319.79|315.69|7
1640746790000|2021-12-29 02:59:50|319.8|315.7|319.72|315.62|319.81|315.71|319.71|315.61|15
1640746800000|2021-12-29 03:00:00|319.69|315.59|319.72|315.62|319.73|315.63|319.69|315.59|6
1640746810000|2021-12-29 03:00:10|319.7|315.6|319.7|315.6|319.71|315.61|319.7|315.6|3
1640746820000|2021-12-29 03:00:20|319.72|315.62|319.48|315.38|319.72|315.62|319.36|315.26|24
1640746830000|2021-12-29 03:00:30|319.49|315.39|319.44|315.34|319.51|315.41|319.44|315.34|15
1640746840000|2021-12-29 03:00:40|319.42|315.32|319.32|315.22|319.42|315.32|319.31|315.21|11
1640746850000|2021-12-29 03:00:50|319.31|315.21|319.31|315.21|319.31|315.21|319.3|315.2|3
1640746860000|2021-12-29 03:01:00|319.33|315.23|319.35|315.25|319.39|315.29|319.3|315.2|18
1640746870000|2021-12-29 03:01:10|319.36|315.26|319.31|315.21|319.36|315.26|319.31|315.21|13
1640746880000|2021-12-29 03:01:20|319.3|315.2|319.48|315.38|319.49|315.39|319.29|315.19|17
1640746890000|2021-12-29 03:01:30|319.47|315.37|319.49|315.39|319.49|315.39|319.43|315.33|13
1640746900000|2021-12-29 03:01:40|319.46|315.36|319.57|315.47|319.57|315.47|319.46|315.36|7
1640746910000|2021-12-29 03:01:50|319.56|315.46|319.55|315.45|319.56|315.46|319.52|315.42|6
1640746920000|2021-12-29 03:02:00|319.56|315.46|319.61|315.51|319.61|315.51|319.54|315.44|7
1640746930000|2021-12-29 03:02:10|319.63|315.53|319.51|315.41|319.66|315.56|319.49|315.39|11
1640746940000|2021-12-29 03:02:20|319.68|315.58|319.7|315.6|319.7|315.6|319.67|315.57|5
1640746950000|2021-12-29 03:02:30|319.71|315.61|319.62|315.52|319.72|315.62|319.58|315.48|9
1640746960000|2021-12-29 03:02:40|319.63|315.53|319.64|315.54|319.65|315.55|319.63|315.53|3
1640746970000|2021-12-29 03:02:50|319.68|315.58|319.67|315.57|319.69|315.59|319.63|315.53|5
1640746980000|2021-12-29 03:03:00|319.63|315.53|319.66|315.56|319.69|315.59|319.63|315.53|5
1640746990000|2021-12-29 03:03:10|319.7|315.6|319.68|315.58|319.72|315.62|319.66|315.56|8
1640747000000|2021-12-29 03:03:20|319.71|315.61|319.68|315.58|319.72|315.62|319.67|315.57|8
1640747010000|2021-12-29 03:03:30|319.67|315.57|319.66|315.56|319.67|315.57|319.65|315.55|5
1640747020000|2021-12-29 03:03:40|319.68|315.58|319.65|315.55|319.68|315.58|319.65|315.55|6
1640747030000|2021-12-29 03:03:50|319.7|315.6|319.67|315.57|319.73|315.63|319.67|315.57|12
1640747040000|2021-12-29 03:04:00|319.68|315.58|319.8|315.7|319.83|315.73|319.66|315.56|9
1640747050000|2021-12-29 03:04:10|319.79|315.69|319.87|315.77|319.87|315.77|319.79|315.69|9
1640747060000|2021-12-29 03:04:20|319.88|315.78|319.87|315.77|319.89|315.79|319.87|315.77|3
1640747070000|2021-12-29 03:04:30|319.88|315.78|320|315.9|320|315.9|319.87|315.77|7
1640747080000|2021-12-29 03:04:40|320.01|315.91|319.94|315.84|320.01|315.91|319.93|315.83|8
1640747090000|2021-12-29 03:04:50|320|315.9|320.19|316.09|320.22|316.12|319.98|315.88|12
1640747100000|2021-12-29 03:05:00|320.2|316.1|320.21|316.11|320.21|316.11|320.11|316.01|18
1640747110000|2021-12-29 03:05:10|320.17|316.07|320.2|316.1|320.23|316.13|320.15|316.05|10
1640747120000|2021-12-29 03:05:20|320.17|316.07|320.36|316.26|320.48|316.38|320.17|316.07|21
1640747130000|2021-12-29 03:05:30|320.31|316.21|320.33|316.23|320.35|316.25|320.3|316.2|9
1640747140000|2021-12-29 03:05:40|320.36|316.26|320.42|316.32|320.42|316.32|320.36|316.26|10
1640747150000|2021-12-29 03:05:50|320.43|316.33|320.43|316.33|320.43|316.33|320.42|316.32|3
1640747160000|2021-12-29 03:06:00|320.42|316.32|320.42|316.32|320.42|316.32|320.42|316.32|1
1640747170000|2021-12-29 03:06:10|320.41|316.31|320.37|316.27|320.41|316.31|320.3|316.2|8
1640747180000|2021-12-29 03:06:20|320.36|316.26|320.33|316.23|320.36|316.26|320.29|316.19|7
1640747190000|2021-12-29 03:06:30|320.32|316.22|320.32|316.22|320.33|316.23|320.32|316.22|3
1640747200000|2021-12-29 03:06:40|320.33|316.23|320.34|316.24|320.34|316.24|320.32|316.22|4
1640747210000|2021-12-29 03:06:50|320.32|316.22|320.42|316.32|320.43|316.33|320.32|316.22|9
1640747220000|2021-12-29 03:07:00|320.44|316.34|320.46|316.36|320.52|316.42|320.44|316.34|7
1640747230000|2021-12-29 03:07:10|320.44|316.34|320.45|316.35|320.45|316.35|320.4|316.3|5
1640747240000|2021-12-29 03:07:20|320.44|316.34|320.44|316.34|320.44|316.34|320.44|316.34|1
1640747250000|2021-12-29 03:07:30|320.43|316.33|320.5|316.4|320.51|316.41|320.36|316.26|12
1640747260000|2021-12-29 03:07:40|320.45|316.35|320.53|316.43|320.53|316.43|320.41|316.31|5
1640747270000|2021-12-29 03:07:50|320.56|316.46|320.53|316.43|320.57|316.47|320.53|316.43|3
1640747280000|2021-12-29 03:08:00|320.51|316.41|320.47|316.37|320.53|316.43|320.47|316.37|5
1640747290000|2021-12-29 03:08:10|320.53|316.43|320.54|316.44|320.54|316.44|320.51|316.41|3
1640747300000|2021-12-29 03:08:20|320.53|316.43|320.58|316.48|320.6|316.5|320.53|316.43|9
1640747310000|2021-12-29 03:08:30|320.6|316.5|320.59|316.49|320.62|316.52|320.59|316.49|8
1640747320000|2021-12-29 03:08:40|320.55|316.45|320.59|316.49|320.59|316.49|320.54|316.44|7
1640747330000|2021-12-29 03:08:50|320.54|316.44|320.59|316.49|320.62|316.52|320.54|316.44|8
1640747340000|2021-12-29 03:09:00|320.6|316.5|320.6|316.5|320.69|316.59|320.57|316.47|15
1640747350000|2021-12-29 03:09:10|320.59|316.49|320.64|316.54|320.65|316.55|320.59|316.49|8
1640747360000|2021-12-29 03:09:20|320.63|316.53|320.62|316.52|320.63|316.53|320.62|316.52|2
1640747370000|2021-12-29 03:09:30|320.61|316.51|320.71|316.61|320.71|316.61|320.58|316.48|14
1640747380000|2021-12-29 03:09:40|320.7|316.6|320.66|316.56|320.71|316.61|320.64|316.54|9
1640747390000|2021-12-29 03:09:50|320.64|316.54|320.64|316.54|320.67|316.57|320.63|316.53|8
1640747400000|2021-12-29 03:10:00|320.63|316.53|320.64|316.54|320.66|316.56|320.63|316.53|5
1640747410000|2021-12-29 03:10:10|320.65|316.55|320.66|316.56|320.66|316.56|320.64|316.54|3
1640747420000|2021-12-29 03:10:20|320.64|316.54|320.61|316.51|320.64|316.54|320.61|316.51|9
1640747430000|2021-12-29 03:10:30|320.6|316.5|320.56|316.46|320.61|316.51|320.56|316.46|6
1640747440000|2021-12-29 03:10:40|320.57|316.47|320.59|316.49|320.64|316.54|320.57|316.47|6
1640747450000|2021-12-29 03:10:50|320.61|316.51|320.61|316.51|320.61|316.51|320.53|316.43|7
1640747460000|2021-12-29 03:11:00|320.59|316.49|320.54|316.44|320.6|316.5|320.54|316.44|9
1640747470000|2021-12-29 03:11:10|320.53|316.43|320.4|316.3|320.53|316.43|320.4|316.3|15
1640747480000|2021-12-29 03:11:20|320.42|316.32|320.52|316.42|320.52|316.42|320.39|316.29|10
1640747490000|2021-12-29 03:11:30|320.53|316.43|320.53|316.43|320.53|316.43|320.53|316.43|1
1640747500000|2021-12-29 03:11:40|320.51|316.41|320.56|316.46|320.59|316.49|320.51|316.41|11
1640747510000|2021-12-29 03:11:50|320.57|316.47|320.77|316.67|320.77|316.67|320.57|316.47|12
1640747520000|2021-12-29 03:12:00|320.76|316.66|320.81|316.71|320.82|316.72|320.73|316.63|13
1640747530000|2021-12-29 03:12:10|320.87|316.77|320.74|316.64|320.87|316.77|320.73|316.63|16
1640747540000|2021-12-29 03:12:20|320.73|316.63|320.73|316.63|320.73|316.63|320.73|316.63|1
1640747550000|2021-12-29 03:12:30|320.69|316.59|320.71|316.61|320.72|316.62|320.69|316.59|3
1640747560000|2021-12-29 03:12:40|320.72|316.62|320.64|316.54|320.72|316.62|320.64|316.54|6
1640747570000|2021-12-29 03:12:50|320.63|316.53|320.55|316.45|320.63|316.53|320.5|316.4|12
1640747580000|2021-12-29 03:13:00|320.56|316.46|320.57|316.47|320.58|316.48|320.52|316.42|8
1640747590000|2021-12-29 03:13:10|320.59|316.49|320.55|316.45|320.6|316.5|320.53|316.43|8
1640747600000|2021-12-29 03:13:20|320.54|316.44|320.55|316.45|320.56|316.46|320.54|316.44|6
1640747610000|2021-12-29 03:13:30|320.58|316.48|320.64|316.54|320.64|316.54|320.56|316.46|10
1640747620000|2021-12-29 03:13:40|320.7|316.6|320.65|316.55|320.72|316.62|320.65|316.55|8
1640747640000|2021-12-29 03:14:00|320.61|316.51|320.64|316.54|320.66|316.56|320.61|316.51|3
1640747650000|2021-12-29 03:14:10|320.65|316.55|320.64|316.54|320.65|316.55|320.64|316.54|2
1640747660000|2021-12-29 03:14:20|320.63|316.53|320.71|316.61|320.71|316.61|320.63|316.53|6
1640747670000|2021-12-29 03:14:30|320.73|316.63|320.65|316.55|320.75|316.65|320.64|316.54|9
1640747680000|2021-12-29 03:14:40|320.67|316.57|320.61|316.51|320.67|316.57|320.61|316.51|10
1640747690000|2021-12-29 03:14:50|320.62|316.52|320.5|316.4|320.63|316.53|320.5|316.4|7
1640747700000|2021-12-29 03:15:00|320.49|316.39|320.54|316.44|320.56|316.46|320.49|316.39|6
1640747710000|2021-12-29 03:15:10|320.53|316.43|320.39|316.29|320.53|316.43|320.37|316.27|8
1640747720000|2021-12-29 03:15:20|320.4|316.3|320.38|316.28|320.44|316.34|320.31|316.21|12
1640747730000|2021-12-29 03:15:30|320.39|316.29|320.41|316.31|320.42|316.32|320.36|316.26|12
1640747740000|2021-12-29 03:15:40|320.42|316.32|320.52|316.42|320.53|316.43|320.38|316.28|10
1640747750000|2021-12-29 03:15:50|320.49|316.39|320.59|316.49|320.6|316.5|320.49|316.39|10
1640747760000|2021-12-29 03:16:00|320.56|316.46|320.54|316.44|320.56|316.46|320.52|316.42|9
1640747770000|2021-12-29 03:16:10|320.53|316.43|320.53|316.43|320.53|316.43|320.5|316.4|4
1640747780000|2021-12-29 03:16:20|320.51|316.41|320.51|316.41|320.53|316.43|320.46|316.36|8
1640747790000|2021-12-29 03:16:30|320.53|316.43|320.52|316.42|320.53|316.43|320.52|316.42|2
1640747800000|2021-12-29 03:16:40|320.53|316.43|320.54|316.44|320.54|316.44|320.48|316.38|9
1640747810000|2021-12-29 03:16:50|320.56|316.46|320.57|316.47|320.58|316.48|320.56|316.46|3
1640747820000|2021-12-29 03:17:00|320.55|316.45|320.55|316.45|320.6|316.5|320.51|316.41|6
1640747830000|2021-12-29 03:17:10|320.56|316.46|320.61|316.51|320.61|316.51|320.55|316.45|6
1640747840000|2021-12-29 03:17:20|320.51|316.41|320.41|316.31|320.6|316.5|320.38|316.28|14
1640747850000|2021-12-29 03:17:30|320.42|316.32|320.43|316.33|320.43|316.33|320.37|316.27|13
1640747860000|2021-12-29 03:17:40|320.41|316.31|320.42|316.32|320.43|316.33|320.39|316.29|13
1640747870000|2021-12-29 03:17:50|320.39|316.29|320.43|316.33|320.43|316.33|320.37|316.27|10
1640747880000|2021-12-29 03:18:00|320.45|316.35|320.44|316.34|320.49|316.39|320.44|316.34|7
1640747900000|2021-12-29 03:18:20|320.5|316.4|320.58|316.48|320.58|316.48|320.49|316.39|4
1640747910000|2021-12-29 03:18:30|320.54|316.44|320.48|316.38|320.59|316.49|320.48|316.38|6
1640747920000|2021-12-29 03:18:40|320.49|316.39|320.44|316.34|320.5|316.4|320.43|316.33|7
1640747930000|2021-12-29 03:18:50|320.42|316.32|320.44|316.34|320.46|316.36|320.42|316.32|4
1640747940000|2021-12-29 03:19:00|320.45|316.35|320.47|316.37|320.47|316.37|320.45|316.35|2
1640747950000|2021-12-29 03:19:10|320.5|316.4|320.49|316.39|320.51|316.41|320.49|316.39|4
1640747960000|2021-12-29 03:19:20|320.44|316.34|320.42|316.32|320.46|316.36|320.42|316.32|7
1640747970000|2021-12-29 03:19:30|320.45|316.35|320.32|316.22|320.47|316.37|320.32|316.22|10
1640747980000|2021-12-29 03:19:40|320.33|316.23|320.41|316.31|320.41|316.31|320.33|316.23|2
1640747990000|2021-12-29 03:19:50|320.4|316.3|320.4|316.3|320.4|316.3|320.4|316.3|1
1640748000000|2021-12-29 03:20:00|320.44|316.34|320.45|316.35|320.46|316.36|320.43|316.33|5
1640748010000|2021-12-29 03:20:10|320.46|316.36|320.28|316.18|320.46|316.36|320.25|316.15|19
1640748020000|2021-12-29 03:20:20|320.27|316.17|320.21|316.11|320.27|316.17|320.17|316.07|10
1640748040000|2021-12-29 03:20:40|320.2|316.1|320.17|316.07|320.21|316.11|320.16|316.06|5
1640748050000|2021-12-29 03:20:50|320.16|316.06|320.04|315.94|320.17|316.07|320.04|315.94|21
1640748060000|2021-12-29 03:21:00|320.05|315.95|320.12|316.02|320.14|316.04|320.04|315.94|18
1640748070000|2021-12-29 03:21:10|320.14|316.04|320.34|316.24|320.37|316.27|320.12|316.02|16
1640748080000|2021-12-29 03:21:20|320.35|316.25|320.51|316.41|320.51|316.41|320.32|316.22|10
1640748090000|2021-12-29 03:21:30|320.54|316.44|320.57|316.47|320.57|316.47|320.52|316.42|5
1640748100000|2021-12-29 03:21:40|320.54|316.44|320.57|316.47|320.6|316.5|320.53|316.43|8
1640748120000|2021-12-29 03:22:00|320.52|316.42|320.59|316.49|320.6|316.5|320.52|316.42|4
1640748140000|2021-12-29 03:22:20|320.58|316.48|320.63|316.53|320.63|316.53|320.58|316.48|5
1640748150000|2021-12-29 03:22:30|320.6|316.5|320.6|316.5|320.6|316.5|320.6|316.5|1
1640748170000|2021-12-29 03:22:50|320.57|316.47|320.56|316.46|320.67|316.57|320.56|316.46|9
1640748180000|2021-12-29 03:23:00|320.54|316.44|320.52|316.42|320.54|316.44|320.52|316.42|5
1640748190000|2021-12-29 03:23:10|320.48|316.38|320.42|316.32|320.48|316.38|320.35|316.25|11
1640748200000|2021-12-29 03:23:20|320.41|316.31|320.42|316.32|320.42|316.32|320.4|316.3|3
1640748210000|2021-12-29 03:23:30|320.37|316.27|320.39|316.29|320.39|316.29|320.35|316.25|8
1640748220000|2021-12-29 03:23:40|320.36|316.26|320.36|316.26|320.4|316.3|320.3|316.2|7
1640748230000|2021-12-29 03:23:50|320.41|316.31|320.29|316.19|320.41|316.31|320.29|316.19|13
1640748240000|2021-12-29 03:24:00|320.32|316.22|320.29|316.19|320.34|316.24|320.27|316.17|13
1640748250000|2021-12-29 03:24:10|320.33|316.23|320.44|316.34|320.44|316.34|320.33|316.23|9
1640748260000|2021-12-29 03:24:20|320.42|316.32|320.45|316.35|320.45|316.35|320.42|316.32|5
1640748270000|2021-12-29 03:24:30|320.44|316.34|320.45|316.35|320.45|316.35|320.44|316.34|4
1640748280000|2021-12-29 03:24:40|320.55|316.45|320.61|316.51|320.61|316.51|320.55|316.45|11
1640748290000|2021-12-29 03:24:50|320.6|316.5|320.62|316.52|320.63|316.53|320.58|316.48|9
1640748300000|2021-12-29 03:25:00|320.66|316.56|320.64|316.54|320.67|316.57|320.61|316.51|7
1640748310000|2021-12-29 03:25:10|320.72|316.62|320.54|316.44|320.77|316.67|320.51|316.41|13
1640748320000|2021-12-29 03:25:20|320.52|316.42|320.54|316.44|320.54|316.44|320.52|316.42|2
1640748330000|2021-12-29 03:25:30|320.51|316.41|320.51|316.41|320.55|316.45|320.5|316.4|8
1640748340000|2021-12-29 03:25:40|320.47|316.37|320.47|316.37|320.51|316.41|320.46|316.36|9
1640748350000|2021-12-29 03:25:50|320.51|316.41|320.42|316.32|320.51|316.41|320.41|316.31|12
1640748360000|2021-12-29 03:26:00|320.41|316.31|320.42|316.32|320.42|316.32|320.38|316.28|3
1640748370000|2021-12-29 03:26:10|320.41|316.31|320.43|316.33|320.43|316.33|320.41|316.31|5
1640748380000|2021-12-29 03:26:20|320.42|316.32|320.4|316.3|320.43|316.33|320.39|316.29|10
1640748390000|2021-12-29 03:26:30|320.41|316.31|320.42|316.32|320.43|316.33|320.38|316.28|9
1640748400000|2021-12-29 03:26:40|320.41|316.31|320.34|316.24|320.42|316.32|320.34|316.24|13
1640748410000|2021-12-29 03:26:50|320.33|316.23|320.28|316.18|320.34|316.24|320.2|316.1|10
1640748420000|2021-12-29 03:27:00|320.29|316.19|320.28|316.18|320.31|316.21|320.27|316.17|5
1640748430000|2021-12-29 03:27:10|320.31|316.21|320.42|316.32|320.43|316.33|320.28|316.18|11
1640748440000|2021-12-29 03:27:20|320.43|316.33|320.43|316.33|320.43|316.33|320.42|316.32|5
1640748450000|2021-12-29 03:27:30|320.42|316.32|320.39|316.29|320.42|316.32|320.39|316.29|6
1640748460000|2021-12-29 03:27:40|320.32|316.22|320.39|316.29|320.39|316.29|320.32|316.22|2
1640748470000|2021-12-29 03:27:50|320.4|316.3|320.37|316.27|320.4|316.3|320.37|316.27|3
1640748480000|2021-12-29 03:28:00|320.36|316.26|320.34|316.24|320.39|316.29|320.34|316.24|7
1640748490000|2021-12-29 03:28:10|320.35|316.25|320.35|316.25|320.36|316.26|320.28|316.18|6
1640748500000|2021-12-29 03:28:20|320.34|316.24|320.34|316.24|320.34|316.24|320.34|316.24|1
1640748510000|2021-12-29 03:28:30|320.35|316.25|320.29|316.19|320.38|316.28|320.27|316.17|9
1640748520000|2021-12-29 03:28:40|320.31|316.21|320.27|316.17|320.31|316.21|320.27|316.17|7
1640748530000|2021-12-29 03:28:50|320.22|316.12|320.01|315.91|320.23|316.13|320.01|315.91|16
1640748540000|2021-12-29 03:29:00|319.93|315.83|319.58|315.48|319.93|315.83|319.58|315.48|26
1640748550000|2021-12-29 03:29:10|319.59|315.49|319.55|315.45|319.6|315.5|319.54|315.44|13
1640748560000|2021-12-29 03:29:20|319.54|315.44|319.54|315.44|319.55|315.45|319.5|315.4|11
1640748570000|2021-12-29 03:29:30|319.57|315.47|319.69|315.59|319.7|315.6|319.55|315.45|17
1640748580000|2021-12-29 03:29:40|319.7|315.6|319.75|315.65|319.79|315.69|319.69|315.59|15
1640748590000|2021-12-29 03:29:50|319.78|315.68|319.71|315.61|319.78|315.68|319.63|315.53|17
1640748600000|2021-12-29 03:30:00|319.72|315.62|319.74|315.64|319.75|315.65|319.71|315.61|8
1640748610000|2021-12-29 03:30:10|319.7|315.6|319.6|315.5|319.72|315.62|319.6|315.5|9
1640748620000|2021-12-29 03:30:20|319.51|315.41|319.57|315.47|319.61|315.51|319.51|315.41|5
1640748630000|2021-12-29 03:30:30|319.58|315.48|319.57|315.47|319.6|315.5|319.57|315.47|5
1640748640000|2021-12-29 03:30:40|319.58|315.48|319.54|315.44|319.58|315.48|319.49|315.39|9
1640748650000|2021-12-29 03:30:50|319.55|315.45|319.61|315.51|319.65|315.55|319.55|315.45|12
1640748660000|2021-12-29 03:31:00|319.64|315.54|319.58|315.48|319.64|315.54|319.57|315.47|9
1640748670000|2021-12-29 03:31:10|319.59|315.49|319.56|315.46|319.59|315.49|319.55|315.45|4
1640748680000|2021-12-29 03:31:20|319.6|315.5|319.79|315.69|319.79|315.69|319.56|315.46|12
1640748690000|2021-12-29 03:31:30|319.8|315.7|319.9|315.8|319.9|315.8|319.8|315.7|10
1640748700000|2021-12-29 03:31:40|319.92|315.82|319.91|315.81|319.94|315.84|319.9|315.8|6
1640748710000|2021-12-29 03:31:50|319.88|315.78|319.9|315.8|319.9|315.8|319.86|315.76|6
1640748720000|2021-12-29 03:32:00|319.89|315.79|319.91|315.81|319.91|315.81|319.87|315.77|6
1640748730000|2021-12-29 03:32:10|319.9|315.8|319.9|315.8|319.9|315.8|319.9|315.8|1
1640748740000|2021-12-29 03:32:20|319.91|315.81|319.93|315.83|319.93|315.83|319.9|315.8|4
1640748750000|2021-12-29 03:32:30|319.95|315.85|319.95|315.85|319.95|315.85|319.95|315.85|1
1640748760000|2021-12-29 03:32:40|319.99|315.89|320.03|315.93|320.05|315.95|319.99|315.89|9
1640748770000|2021-12-29 03:32:50|320.04|315.94|320.03|315.93|320.04|315.94|319.97|315.87|8
1640748780000|2021-12-29 03:33:00|319.99|315.89|320.04|315.94|320.04|315.94|319.99|315.89|5
1640748790000|2021-12-29 03:33:10|319.99|315.89|319.82|315.72|320.06|315.96|319.79|315.69|15
1640748800000|2021-12-29 03:33:20|319.81|315.71|319.81|315.71|319.82|315.72|319.79|315.69|10
1640748810000|2021-12-29 03:33:30|319.79|315.69|319.77|315.67|319.84|315.74|319.76|315.66|6
1640748820000|2021-12-29 03:33:40|319.76|315.66|319.73|315.63|319.77|315.67|319.64|315.54|12
1640748830000|2021-12-29 03:33:50|319.77|315.67|319.73|315.63|319.77|315.67|319.73|315.63|3
1640748840000|2021-12-29 03:34:00|319.74|315.64|319.68|315.58|319.76|315.66|319.68|315.58|16
1640748850000|2021-12-29 03:34:10|319.72|315.62|319.72|315.62|319.73|315.63|319.71|315.61|5
1640748860000|2021-12-29 03:34:20|319.73|315.63|319.7|315.6|319.78|315.68|319.65|315.55|9
1640748870000|2021-12-29 03:34:30|319.72|315.62|319.72|315.62|319.73|315.63|319.7|315.6|4
1640748880000|2021-12-29 03:34:40|319.7|315.6|319.72|315.62|319.72|315.62|319.69|315.59|5
1640748890000|2021-12-29 03:34:50|319.7|315.6|319.84|315.74|319.85|315.75|319.7|315.6|5
1640748900000|2021-12-29 03:35:00|319.81|315.71|319.86|315.76|319.87|315.77|319.81|315.71|8
1640748910000|2021-12-29 03:35:10|319.85|315.75|319.81|315.71|319.85|315.75|319.77|315.67|9
1640748920000|2021-12-29 03:35:20|319.78|315.68|319.81|315.71|319.82|315.72|319.78|315.68|5
1640748930000|2021-12-29 03:35:30|319.8|315.7|320.08|315.98|320.08|315.98|319.78|315.68|16
1640748940000|2021-12-29 03:35:40|320.1|316|320.08|315.98|320.13|316.03|320.07|315.97|7
1640748950000|2021-12-29 03:35:50|320.07|315.97|319.99|315.89|320.07|315.97|319.99|315.89|6
1640748960000|2021-12-29 03:36:00|320.04|315.94|320.08|315.98|320.09|315.99|320.03|315.93|15
1640748970000|2021-12-29 03:36:10|320.05|315.95|320.06|315.96|320.08|315.98|320.05|315.95|5
1640748980000|2021-12-29 03:36:20|320.01|315.91|320.09|315.99|320.09|315.99|320.01|315.91|7
1640748990000|2021-12-29 03:36:30|320.11|316.01|320.11|316.01|320.12|316.02|320.04|315.94|6
1640749000000|2021-12-29 03:36:40|320.1|316|320.13|316.03|320.13|316.03|320.1|316|5
1640749010000|2021-12-29 03:36:50|320.12|316.02|320.02|315.92|320.13|316.03|319.99|315.89|6
1640749020000|2021-12-29 03:37:00|320.01|315.91|320|315.9|320.01|315.91|320|315.9|2
1640749040000|2021-12-29 03:37:20|320.04|315.94|320.19|316.09|320.24|316.14|320.04|315.94|12
1640749050000|2021-12-29 03:37:30|320.2|316.1|320.19|316.09|320.2|316.1|320.19|316.09|2
1640749060000|2021-12-29 03:37:40|320.2|316.1|320.2|316.1|320.2|316.1|320.2|316.1|1
1640749080000|2021-12-29 03:38:00|320.19|316.09|320.18|316.08|320.24|316.14|320.18|316.08|4
1640749090000|2021-12-29 03:38:10|320.22|316.12|320.07|315.97|320.22|316.12|320.07|315.97|8
1640749100000|2021-12-29 03:38:20|320.1|316|319.7|315.6|320.12|316.02|319.7|315.6|13
1640749110000|2021-12-29 03:38:30|319.71|315.61|319.72|315.62|319.79|315.69|319.71|315.61|7
1640749120000|2021-12-29 03:38:40|319.7|315.6|319.73|315.63|319.88|315.78|319.69|315.59|18
1640749130000|2021-12-29 03:38:50|319.72|315.62|319.73|315.63|319.76|315.66|319.72|315.62|8
1640749140000|2021-12-29 03:39:00|319.72|315.62|319.72|315.62|319.75|315.65|319.71|315.61|9
1640749150000|2021-12-29 03:39:10|319.73|315.63|319.68|315.58|319.73|315.63|319.68|315.58|8
1640749160000|2021-12-29 03:39:20|319.76|315.66|319.7|315.6|319.76|315.66|319.66|315.56|10
1640749170000|2021-12-29 03:39:30|319.68|315.58|319.63|315.53|319.69|315.59|319.61|315.51|7
1640749180000|2021-12-29 03:39:40|319.64|315.54|319.72|315.62|319.72|315.62|319.63|315.53|7
1640749190000|2021-12-29 03:39:50|319.71|315.61|319.66|315.56|319.73|315.63|319.66|315.56|6
1640749200000|2021-12-29 03:40:00|319.67|315.57|319.66|315.56|319.67|315.57|319.66|315.56|2
1640749210000|2021-12-29 03:40:10|319.65|315.55|319.63|315.53|319.65|315.55|319.6|315.5|6
1640749220000|2021-12-29 03:40:20|319.61|315.51|319.6|315.5|319.61|315.51|319.6|315.5|4
1640749230000|2021-12-29 03:40:30|319.63|315.53|319.66|315.56|319.67|315.57|319.61|315.51|5
1640749240000|2021-12-29 03:40:40|319.65|315.55|319.65|315.55|319.65|315.55|319.61|315.51|4
1640749260000|2021-12-29 03:41:00|319.64|315.54|319.65|315.55|319.65|315.55|319.64|315.54|4
1640749280000|2021-12-29 03:41:20|319.66|315.56|319.73|315.63|319.74|315.64|319.66|315.56|5
1640749300000|2021-12-29 03:41:40|319.67|315.57|319.68|315.58|319.68|315.58|319.67|315.57|2
1640749310000|2021-12-29 03:41:50|319.69|315.59|319.73|315.63|319.74|315.64|319.65|315.55|9
1640749320000|2021-12-29 03:42:00|319.71|315.61|319.74|315.64|319.77|315.67|319.71|315.61|8
1640749330000|2021-12-29 03:42:10|319.72|315.62|319.72|315.62|319.74|315.64|319.68|315.58|6
1640749350000|2021-12-29 03:42:30|319.71|315.61|319.73|315.63|319.73|315.63|319.71|315.61|3
1640749360000|2021-12-29 03:42:40|319.75|315.65|319.76|315.66|319.78|315.68|319.73|315.63|6
1640749370000|2021-12-29 03:42:50|319.81|315.71|319.75|315.65|319.82|315.72|319.73|315.63|11
1640749380000|2021-12-29 03:43:00|319.74|315.64|319.81|315.71|319.81|315.71|319.72|315.62|8
1640749390000|2021-12-29 03:43:10|319.82|315.72|319.82|315.72|319.82|315.72|319.82|315.72|1
1640749400000|2021-12-29 03:43:20|319.81|315.71|319.81|315.71|319.83|315.73|319.81|315.71|4
1640749410000|2021-12-29 03:43:30|319.75|315.65|319.75|315.65|319.76|315.66|319.75|315.65|5
1640749420000|2021-12-29 03:43:40|319.8|315.7|319.82|315.72|319.83|315.73|319.8|315.7|7
1640749430000|2021-12-29 03:43:50|319.83|315.73|319.82|315.72|319.83|315.73|319.82|315.72|2
1640749440000|2021-12-29 03:44:00|319.81|315.71|319.82|315.72|319.82|315.72|319.81|315.71|4
1640749450000|2021-12-29 03:44:10|319.81|315.71|319.73|315.63|319.83|315.73|319.71|315.61|15
1640749460000|2021-12-29 03:44:20|319.74|315.64|319.73|315.63|319.75|315.65|319.73|315.63|7
1640749470000|2021-12-29 03:44:30|319.71|315.61|319.8|315.7|319.8|315.7|319.71|315.61|4
1640749480000|2021-12-29 03:44:40|319.79|315.69|319.74|315.64|319.8|315.7|319.73|315.63|11
1640749490000|2021-12-29 03:44:50|319.73|315.63|319.74|315.64|319.75|315.65|319.73|315.63|6
1640749500000|2021-12-29 03:45:00|319.73|315.63|319.73|315.63|319.74|315.64|319.71|315.61|6
1640749510000|2021-12-29 03:45:10|319.7|315.6|319.73|315.63|319.75|315.65|319.7|315.6|8
1640749520000|2021-12-29 03:45:20|319.72|315.62|319.81|315.71|319.81|315.71|319.72|315.62|8
1640749550000|2021-12-29 03:45:50|319.79|315.69|319.87|315.77|319.87|315.77|319.79|315.69|4
1640749560000|2021-12-29 03:46:00|319.9|315.8|319.9|315.8|319.9|315.8|319.9|315.8|1
1640749570000|2021-12-29 03:46:10|319.89|315.79|319.9|315.8|319.9|315.8|319.89|315.79|2
1640749580000|2021-12-29 03:46:20|319.91|315.81|319.92|315.82|319.92|315.82|319.88|315.78|9
1640749590000|2021-12-29 03:46:30|319.93|315.83|319.95|315.85|319.96|315.86|319.93|315.83|7
1640749600000|2021-12-29 03:46:40|319.94|315.84|319.92|315.82|319.94|315.84|319.92|315.82|3
1640749610000|2021-12-29 03:46:50|319.93|315.83|319.94|315.84|319.94|315.84|319.93|315.83|2
1640749620000|2021-12-29 03:47:00|319.96|315.86|319.91|315.81|319.96|315.86|319.91|315.81|8
1640749630000|2021-12-29 03:47:10|319.92|315.82|319.91|315.81|319.92|315.82|319.91|315.81|2
1640749640000|2021-12-29 03:47:20|319.92|315.82|319.92|315.82|319.92|315.82|319.91|315.81|7
1640749650000|2021-12-29 03:47:30|319.91|315.81|319.83|315.73|319.92|315.82|319.83|315.73|6
1640749660000|2021-12-29 03:47:40|319.85|315.75|319.93|315.83|319.93|315.83|319.85|315.75|9
1640749670000|2021-12-29 03:47:50|319.94|315.84|319.93|315.83|319.94|315.84|319.93|315.83|4
1640749680000|2021-12-29 03:48:00|319.95|315.85|319.97|315.87|319.97|315.87|319.94|315.84|4
1640749690000|2021-12-29 03:48:10|319.99|315.89|319.98|315.88|319.99|315.89|319.97|315.87|4
1640749700000|2021-12-29 03:48:20|319.96|315.86|320|315.9|320|315.9|319.96|315.86|3
1640749710000|2021-12-29 03:48:30|320.01|315.91|320.01|315.91|320.01|315.91|320.01|315.91|1
1640749730000|2021-12-29 03:48:50|320.05|315.95|319.91|315.81|320.05|315.95|319.91|315.81|13
1640749740000|2021-12-29 03:49:00|319.92|315.82|319.94|315.84|319.94|315.84|319.91|315.81|7
1640749750000|2021-12-29 03:49:10|319.92|315.82|319.91|315.81|319.92|315.82|319.91|315.81|2
1640749760000|2021-12-29 03:49:20|319.9|315.8|319.85|315.75|319.9|315.8|319.82|315.72|13
1640749770000|2021-12-29 03:49:30|319.87|315.77|319.85|315.75|319.87|315.77|319.85|315.75|7
1640749780000|2021-12-29 03:49:40|319.87|315.77|319.76|315.66|319.87|315.77|319.76|315.66|8
1640749790000|2021-12-29 03:49:50|319.75|315.65|319.74|315.64|319.76|315.66|319.67|315.57|10
1640749800000|2021-12-29 03:50:00|319.73|315.63|319.74|315.64|319.74|315.64|319.71|315.61|8
1640749810000|2021-12-29 03:50:10|319.73|315.63|319.73|315.63|319.73|315.63|319.7|315.6|3
1640749820000|2021-12-29 03:50:20|319.74|315.64|319.68|315.58|319.74|315.64|319.68|315.58|4
1640749830000|2021-12-29 03:50:30|319.71|315.61|319.71|315.61|319.74|315.64|319.71|315.61|4
1640749840000|2021-12-29 03:50:40|319.78|315.68|319.68|315.58|319.78|315.68|319.67|315.57|10
1640749850000|2021-12-29 03:50:50|319.67|315.57|319.74|315.64|319.75|315.65|319.67|315.57|10
1640749860000|2021-12-29 03:51:00|319.73|315.63|319.86|315.76|319.88|315.78|319.73|315.63|15
1640749870000|2021-12-29 03:51:10|319.85|315.75|319.84|315.74|319.88|315.78|319.81|315.71|11
1640749880000|2021-12-29 03:51:20|319.83|315.73|319.88|315.78|319.89|315.79|319.83|315.73|6
1640749890000|2021-12-29 03:51:30|319.91|315.81|319.93|315.83|319.93|315.83|319.91|315.81|2
1640749900000|2021-12-29 03:51:40|320|315.9|319.91|315.81|320.01|315.91|319.9|315.8|4
1640749910000|2021-12-29 03:51:50|319.92|315.82|319.91|315.81|319.93|315.83|319.91|315.81|3
1640749920000|2021-12-29 03:52:00|319.9|315.8|319.93|315.83|320|315.9|319.9|315.8|4
1640749930000|2021-12-29 03:52:10|319.95|315.85|320.01|315.91|320.01|315.91|319.91|315.81|5
1640749940000|2021-12-29 03:52:20|320|315.9|320.02|315.92|320.04|315.94|320|315.9|3
1640749950000|2021-12-29 03:52:30|320.01|315.91|320.01|315.91|320.01|315.91|319.92|315.82|5
1640749980000|2021-12-29 03:53:00|320.09|315.99|320.17|316.07|320.22|316.12|320.01|315.91|10
1640749990000|2021-12-29 03:53:10|320.22|316.12|320.28|316.18|320.28|316.18|320.2|316.1|7
1640750000000|2021-12-29 03:53:20|320.25|316.15|320.23|316.13|320.25|316.15|320.23|316.13|3
1640750010000|2021-12-29 03:53:30|320.24|316.14|320.25|316.15|320.25|316.15|320.24|316.14|2
1640750020000|2021-12-29 03:53:40|320.26|316.16|320.26|316.16|320.26|316.16|320.26|316.16|1
1640750030000|2021-12-29 03:53:50|320.27|316.17|320.26|316.16|320.27|316.17|320.26|316.16|2
1640750040000|2021-12-29 03:54:00|320.27|316.17|320.27|316.17|320.27|316.17|320.25|316.15|4
1640750050000|2021-12-29 03:54:10|320.21|316.11|320.3|316.2|320.3|316.2|320.21|316.11|4
1640750060000|2021-12-29 03:54:20|320.32|316.22|320.27|316.17|320.32|316.22|320.27|316.17|2
1640750080000|2021-12-29 03:54:40|320.32|316.22|320.26|316.16|320.32|316.22|320.22|316.12|6
1640750090000|2021-12-29 03:54:50|320.27|316.17|320.24|316.14|320.28|316.18|320.21|316.11|9
1640750100000|2021-12-29 03:55:00|320.18|316.08|319.83|315.73|320.18|316.08|319.82|315.72|18
1640750110000|2021-12-29 03:55:10|319.84|315.74|319.82|315.72|319.85|315.75|319.82|315.72|9
1640750130000|2021-12-29 03:55:30|319.83|315.73|319.82|315.72|319.83|315.73|319.81|315.71|4
1640750140000|2021-12-29 03:55:40|319.83|315.73|319.82|315.72|319.83|315.73|319.82|315.72|2
1640750190000|2021-12-29 03:56:30|319.83|315.73|319.85|315.75|319.85|315.75|319.81|315.71|4
1640750200000|2021-12-29 03:56:40|319.86|315.76|319.71|315.61|319.9|315.8|319.71|315.61|9
1640750210000|2021-12-29 03:56:50|319.78|315.68|319.86|315.76|319.87|315.77|319.78|315.68|4
1640750220000|2021-12-29 03:57:00|319.9|315.8|319.98|315.88|319.99|315.89|319.89|315.79|17
1640750230000|2021-12-29 03:57:10|319.96|315.86|320|315.9|320|315.9|319.96|315.86|4
1640750240000|2021-12-29 03:57:20|319.99|315.89|320|315.9|320|315.9|319.99|315.89|2
1640750250000|2021-12-29 03:57:30|319.99|315.89|320|315.9|320|315.9|319.99|315.89|2
1640750260000|2021-12-29 03:57:40|319.99|315.89|319.94|315.84|319.99|315.89|319.94|315.84|5
1640750270000|2021-12-29 03:57:50|319.93|315.83|319.9|315.8|319.93|315.83|319.9|315.8|9
1640750280000|2021-12-29 03:58:00|319.89|315.79|319.96|315.86|319.96|315.86|319.89|315.79|9
1640750290000|2021-12-29 03:58:10|319.99|315.89|320.17|316.07|320.17|316.07|319.99|315.89|15
1640750300000|2021-12-29 03:58:20|320.15|316.05|320.16|316.06|320.16|316.06|320.15|316.05|2
1640750310000|2021-12-29 03:58:30|320.17|316.07|320.16|316.06|320.17|316.07|320.16|316.06|2
1640750320000|2021-12-29 03:58:40|320.19|316.09|320.21|316.11|320.24|316.14|320.19|316.09|5
1640750330000|2021-12-29 03:58:50|320.22|316.12|320.24|316.14|320.25|316.15|320.22|316.12|5
1640750340000|2021-12-29 03:59:00|320.17|316.07|320.25|316.15|320.25|316.15|320.17|316.07|4
1640750350000|2021-12-29 03:59:10|320.26|316.16|320.31|316.21|320.31|316.21|320.26|316.16|3
1640750360000|2021-12-29 03:59:20|320.33|316.23|320.32|316.22|320.33|316.23|320.31|316.21|4
1640750390000|2021-12-29 03:59:50|320.3|316.2|320.29|316.19|320.33|316.23|320.29|316.19|8
1640750400000|2021-12-29 04:00:00|320.28|316.18|320.32|316.22|320.32|316.22|320.28|316.18|5
1640750420000|2021-12-29 04:00:20|320.3|316.2|320.3|316.2|320.3|316.2|320.3|316.2|1
1640750430000|2021-12-29 04:00:30|320.32|316.22|320.32|316.22|320.32|316.22|320.32|316.22|1
1640750440000|2021-12-29 04:00:40|320.34|316.24|320.32|316.22|320.37|316.27|320.32|316.22|3
1640750450000|2021-12-29 04:00:50|320.31|316.21|320.3|316.2|320.32|316.22|320.3|316.2|3
1640750460000|2021-12-29 04:01:00|320.32|316.22|320.32|316.22|320.33|316.23|320.31|316.21|4
1640750470000|2021-12-29 04:01:10|320.33|316.23|320.39|316.29|320.41|316.31|320.33|316.23|12
1640750480000|2021-12-29 04:01:20|320.41|316.31|320.41|316.31|320.41|316.31|320.41|316.31|1
1640750490000|2021-12-29 04:01:30|320.42|316.32|320.57|316.47|320.57|316.47|320.38|316.28|6
1640750500000|2021-12-29 04:01:40|320.52|316.42|320.49|316.39|320.61|316.51|320.49|316.39|10
1640750510000|2021-12-29 04:01:50|320.48|316.38|320.51|316.41|320.51|316.41|320.48|316.38|3
1640750520000|2021-12-29 04:02:00|320.5|316.4|320.49|316.39|320.53|316.43|320.47|316.37|5
1640750530000|2021-12-29 04:02:10|320.48|316.38|320.27|316.17|320.48|316.38|320.26|316.16|18
1640750540000|2021-12-29 04:02:20|320.25|316.15|320.31|316.21|320.31|316.21|320.23|316.13|14
1640750550000|2021-12-29 04:02:30|320.3|316.2|320.26|316.16|320.32|316.22|320.24|316.14|10
1640750560000|2021-12-29 04:02:40|320.27|316.17|320.26|316.16|320.27|316.17|320.26|316.16|2
1640750570000|2021-12-29 04:02:50|320.25|316.15|320.31|316.21|320.31|316.21|320.25|316.15|5
1640750580000|2021-12-29 04:03:00|320.24|316.14|320.3|316.2|320.31|316.21|320.24|316.14|6
1640750590000|2021-12-29 04:03:10|320.34|316.24|320.44|316.34|320.44|316.34|320.34|316.24|4
1640750600000|2021-12-29 04:03:20|320.46|316.36|320.45|316.35|320.46|316.36|320.44|316.34|3
1640750610000|2021-12-29 04:03:30|320.44|316.34|320.45|316.35|320.5|316.4|320.44|316.34|6
1640750620000|2021-12-29 04:03:40|320.46|316.36|320.46|316.36|320.52|316.42|320.45|316.35|13
1640750630000|2021-12-29 04:03:50|320.48|316.38|320.39|316.29|320.5|316.4|320.39|316.29|7
1640750640000|2021-12-29 04:04:00|320.38|316.28|320.37|316.27|320.39|316.29|320.36|316.26|6
1640750650000|2021-12-29 04:04:10|320.35|316.25|320.45|316.35|320.45|316.35|320.35|316.25|5
1640750660000|2021-12-29 04:04:20|320.47|316.37|320.5|316.4|320.55|316.45|320.47|316.37|8
1640750670000|2021-12-29 04:04:30|320.49|316.39|320.44|316.34|320.49|316.39|320.44|316.34|5
1640750680000|2021-12-29 04:04:40|320.45|316.35|320.46|316.36|320.46|316.36|320.45|316.35|2
1640750690000|2021-12-29 04:04:50|320.47|316.37|320.41|316.31|320.5|316.4|320.41|316.31|4
1640750700000|2021-12-29 04:05:00|320.4|316.3|320.37|316.27|320.41|316.31|320.32|316.22|15
1640750710000|2021-12-29 04:05:10|320.34|316.24|320.26|316.16|320.36|316.26|320.26|316.16|13
1640750720000|2021-12-29 04:05:20|320.2|316.1|320.13|316.03|320.26|316.16|320.12|316.02|12
1640750730000|2021-12-29 04:05:30|320.19|316.09|320.19|316.09|320.19|316.09|320.19|316.09|1
1640750740000|2021-12-29 04:05:40|320.22|316.12|320.19|316.09|320.23|316.13|320.19|316.09|3
1640750750000|2021-12-29 04:05:50|320.2|316.1|320.25|316.15|320.33|316.23|320.2|316.1|14
1640750760000|2021-12-29 04:06:00|320.26|316.16|320.21|316.11|320.26|316.16|320.21|316.11|13
1640750770000|2021-12-29 04:06:10|320.22|316.12|320.17|316.07|320.23|316.13|320.17|316.07|9
1640750780000|2021-12-29 04:06:20|320.12|316.02|320.17|316.07|320.21|316.11|320.12|316.02|8
1640750790000|2021-12-29 04:06:30|320.16|316.06|320.15|316.05|320.16|316.06|320.15|316.05|2
1640750800000|2021-12-29 04:06:40|320.17|316.07|320.25|316.15|320.25|316.15|320.16|316.06|3
1640750810000|2021-12-29 04:06:50|320.26|316.16|320.31|316.21|320.32|316.22|320.24|316.14|16
1640750820000|2021-12-29 04:07:00|320.33|316.23|320.29|316.19|320.33|316.23|320.28|316.18|4
1640750830000|2021-12-29 04:07:10|320.3|316.2|320.29|316.19|320.4|316.3|320.29|316.19|11
1640750840000|2021-12-29 04:07:20|320.3|316.2|320.43|316.33|320.44|316.34|320.3|316.2|8
1640750850000|2021-12-29 04:07:30|320.44|316.34|320.8|316.7|320.88|316.78|320.42|316.32|17
1640750870000|2021-12-29 04:07:50|320.78|316.68|320.64|316.54|320.81|316.71|320.54|316.44|12
1640750880000|2021-12-29 04:08:00|320.66|316.56|320.62|316.52|320.66|316.56|320.56|316.46|12
1640750890000|2021-12-29 04:08:10|320.61|316.51|320.62|316.52|320.64|316.54|320.61|316.51|3
1640750900000|2021-12-29 04:08:20|320.57|316.47|320.47|316.37|320.57|316.47|320.46|316.36|7
1640750910000|2021-12-29 04:08:30|320.48|316.38|319.82|315.72|320.48|316.38|319.8|315.7|21
1640750920000|2021-12-29 04:08:40|319.7|315.6|319.42|315.32|319.71|315.61|319.36|315.26|21
1640750930000|2021-12-29 04:08:50|319.5|315.4|319.88|315.78|320.02|315.92|319.5|315.4|19
1640750940000|2021-12-29 04:09:00|319.89|315.79|319.89|315.79|319.89|315.79|319.89|315.79|1
1640750950000|2021-12-29 04:09:10|319.97|315.87|320.18|316.08|320.18|316.08|319.97|315.87|8
1640750960000|2021-12-29 04:09:20|320.19|316.09|320.29|316.19|320.34|316.24|320.19|316.09|6
1640750970000|2021-12-29 04:09:30|320.34|316.24|320.31|316.21|320.34|316.24|320.31|316.21|3
1640750980000|2021-12-29 04:09:40|320.3|316.2|320.27|316.17|320.37|316.27|320.27|316.17|8
1640751000000|2021-12-29 04:10:00|320.28|316.18|319.91|315.81|320.29|316.19|319.91|315.81|17
1640751010000|2021-12-29 04:10:10|319.9|315.8|319.93|315.83|319.93|315.83|319.79|315.69|11
1640751020000|2021-12-29 04:10:20|319.9|315.8|320.08|315.98|320.08|315.98|319.8|315.7|11
1640751030000|2021-12-29 04:10:30|320.09|315.99|320.09|315.99|320.09|315.99|320.08|315.98|5
1640751040000|2021-12-29 04:10:40|320.08|315.98|320.08|315.98|320.09|315.99|320.08|315.98|3
1640751050000|2021-12-29 04:10:50|320.09|315.99|319.93|315.83|320.09|315.99|319.93|315.83|7
1640751060000|2021-12-29 04:11:00|319.91|315.81|319.9|315.8|319.96|315.86|319.9|315.8|7
1640751070000|2021-12-29 04:11:10|319.91|315.81|319.92|315.82|319.99|315.89|319.9|315.8|11
1640751080000|2021-12-29 04:11:20|319.91|315.81|319.88|315.78|319.93|315.83|319.82|315.72|16
1640751090000|2021-12-29 04:11:30|319.87|315.77|319.73|315.63|319.87|315.77|319.72|315.62|15
1640751100000|2021-12-29 04:11:40|319.7|315.6|319.72|315.62|319.77|315.67|319.7|315.6|10
1640751110000|2021-12-29 04:11:50|319.73|315.63|319.72|315.62|319.8|315.7|319.71|315.61|9
1640751120000|2021-12-29 04:12:00|319.74|315.64|319.62|315.52|319.75|315.65|319.62|315.52|6
1640751130000|2021-12-29 04:12:10|319.63|315.53|319.61|315.51|319.68|315.58|319.56|315.46|14
1640751140000|2021-12-29 04:12:20|319.55|315.45|319.57|315.47|319.58|315.48|319.55|315.45|4
1640751150000|2021-12-29 04:12:30|319.56|315.46|319.55|315.45|319.56|315.46|319.52|315.42|11
1640751160000|2021-12-29 04:12:40|319.6|315.5|319.6|315.5|319.64|315.54|319.57|315.47|10
1640751170000|2021-12-29 04:12:50|319.62|315.52|319.64|315.54|319.64|315.54|319.6|315.5|5
1640751180000|2021-12-29 04:13:00|319.67|315.57|319.83|315.73|319.84|315.74|319.67|315.57|12
1640751190000|2021-12-29 04:13:10|319.82|315.72|319.82|315.72|319.87|315.77|319.76|315.66|16
1640751200000|2021-12-29 04:13:20|319.81|315.71|319.82|315.72|319.82|315.72|319.8|315.7|5
1640751210000|2021-12-29 04:13:30|319.76|315.66|319.75|315.65|319.77|315.67|319.74|315.64|8
1640751220000|2021-12-29 04:13:40|319.7|315.6|319.57|315.47|319.7|315.6|319.57|315.47|13
1640751230000|2021-12-29 04:13:50|319.56|315.46|319.51|315.41|319.57|315.47|319.51|315.41|7
1640751240000|2021-12-29 04:14:00|319.52|315.42|319.48|315.38|319.52|315.42|319.41|315.31|9
1640751250000|2021-12-29 04:14:10|319.49|315.39|319.52|315.42|319.52|315.42|319.47|315.37|12
1640751260000|2021-12-29 04:14:20|319.53|315.43|319.54|315.44|319.56|315.46|319.52|315.42|6
1640751270000|2021-12-29 04:14:30|319.55|315.45|319.56|315.46|319.56|315.46|319.55|315.45|2
1640751280000|2021-12-29 04:14:40|319.54|315.44|319.56|315.46|319.58|315.48|319.54|315.44|5
1640751300000|2021-12-29 04:15:00|319.57|315.47|319.56|315.46|319.58|315.48|319.51|315.41|4
1640751310000|2021-12-29 04:15:10|319.54|315.44|319.54|315.44|319.54|315.44|319.54|315.44|1
1640751320000|2021-12-29 04:15:20|319.56|315.46|319.54|315.44|319.56|315.46|319.54|315.44|2
1640751330000|2021-12-29 04:15:30|319.56|315.46|319.56|315.46|319.56|315.46|319.56|315.46|1
1640751340000|2021-12-29 04:15:40|319.54|315.44|319.63|315.53|319.65|315.55|319.54|315.44|9
1640751350000|2021-12-29 04:15:50|319.56|315.46|319.57|315.47|319.57|315.47|319.56|315.46|2
1640751360000|2021-12-29 04:16:00|319.58|315.48|319.43|315.33|319.63|315.53|319.43|315.33|14
1640751370000|2021-12-29 04:16:10|319.44|315.34|319.28|315.18|319.44|315.34|319.28|315.18|14
1640751380000|2021-12-29 04:16:20|319.27|315.17|319.26|315.16|319.33|315.23|319.25|315.15|7
1640751390000|2021-12-29 04:16:30|319.29|315.19|319.28|315.18|319.31|315.21|319.23|315.13|9
1640751400000|2021-12-29 04:16:40|319.3|315.2|319.21|315.11|319.33|315.23|319.21|315.11|10
1640751410000|2021-12-29 04:16:50|319.26|315.16|319.25|315.15|319.3|315.2|319.21|315.11|13
1640751420000|2021-12-29 04:17:00|319.26|315.16|319.25|315.15|319.28|315.18|319.25|315.15|6
1640751430000|2021-12-29 04:17:10|319.24|315.14|319.24|315.14|319.24|315.14|319.2|315.1|4
1640751440000|2021-12-29 04:17:20|319.23|315.13|319.25|315.15|319.25|315.15|319.23|315.13|2
1640751450000|2021-12-29 04:17:30|319.24|315.14|319.22|315.12|319.24|315.14|319.22|315.12|2
1640751460000|2021-12-29 04:17:40|319.23|315.13|319.22|315.12|319.25|315.15|319.17|315.07|7
1640751470000|2021-12-29 04:17:50|319.23|315.13|319.22|315.12|319.23|315.13|319.22|315.12|2
1640751480000|2021-12-29 04:18:00|319.21|315.11|319.21|315.11|319.22|315.12|319.21|315.11|3
1640751490000|2021-12-29 04:18:10|319.2|315.1|319.27|315.17|319.27|315.17|319.19|315.09|12
1640751500000|2021-12-29 04:18:20|319.26|315.16|319.36|315.26|319.36|315.26|319.24|315.14|13
1640751510000|2021-12-29 04:18:30|319.37|315.27|319.39|315.29|319.39|315.29|319.35|315.25|5
1640751520000|2021-12-29 04:18:40|319.38|315.28|319.36|315.26|319.38|315.28|319.36|315.26|3
1640751530000|2021-12-29 04:18:50|319.35|315.25|319.35|315.25|319.36|315.26|319.32|315.22|9
1640751540000|2021-12-29 04:19:00|319.34|315.24|319.34|315.24|319.35|315.25|319.33|315.23|7
1640751550000|2021-12-29 04:19:10|319.35|315.25|319.34|315.24|319.35|315.25|319.32|315.22|10
1640751560000|2021-12-29 04:19:20|319.35|315.25|319.35|315.25|319.35|315.25|319.35|315.25|1
1640751580000|2021-12-29 04:19:40|319.34|315.24|319.34|315.24|319.34|315.24|319.34|315.24|1
1640751590000|2021-12-29 04:19:50|319.29|315.19|319.32|315.22|319.33|315.23|319.29|315.19|6
1640751600000|2021-12-29 04:20:00|319.31|315.21|319.32|315.22|319.33|315.23|319.31|315.21|4
1640751610000|2021-12-29 04:20:10|319.33|315.23|319.32|315.22|319.33|315.23|319.32|315.22|6
1640751620000|2021-12-29 04:20:20|319.33|315.23|319.34|315.24|319.34|315.24|319.3|315.2|6
1640751650000|2021-12-29 04:20:50|319.33|315.23|319.35|315.25|319.35|315.25|319.33|315.23|3
1640751660000|2021-12-29 04:21:00|319.34|315.24|319.43|315.33|319.44|315.34|319.34|315.24|9
1640751670000|2021-12-29 04:21:10|319.44|315.34|319.49|315.39|319.5|315.4|319.44|315.34|6
1640751680000|2021-12-29 04:21:20|319.54|315.44|319.56|315.46|319.58|315.48|319.54|315.44|3
1640751690000|2021-12-29 04:21:30|319.5|315.4|319.68|315.58|319.68|315.58|319.5|315.4|8
1640751700000|2021-12-29 04:21:40|319.69|315.59|319.7|315.6|319.72|315.62|319.65|315.55|8
1640751710000|2021-12-29 04:21:50|319.68|315.58|319.7|315.6|319.72|315.62|319.68|315.58|4
1640751720000|2021-12-29 04:22:00|319.69|315.59|319.68|315.58|319.71|315.61|319.67|315.57|7
1640751730000|2021-12-29 04:22:10|319.67|315.57|319.68|315.58|319.69|315.59|319.65|315.55|4
1640751740000|2021-12-29 04:22:20|319.67|315.57|319.67|315.57|319.69|315.59|319.67|315.57|4
1640751750000|2021-12-29 04:22:30|319.68|315.58|319.48|315.38|319.68|315.58|319.48|315.38|20
1640751760000|2021-12-29 04:22:40|319.47|315.37|319.41|315.31|319.47|315.37|319.39|315.29|13
1640751770000|2021-12-29 04:22:50|319.42|315.32|319.35|315.25|319.42|315.32|319.35|315.25|6
1640751780000|2021-12-29 04:23:00|319.36|315.26|319.35|315.25|319.36|315.26|319.35|315.25|2
1640751790000|2021-12-29 04:23:10|319.36|315.26|319.43|315.33|319.44|315.34|319.36|315.26|5
1640751800000|2021-12-29 04:23:20|319.44|315.34|319.4|315.3|319.46|315.36|319.4|315.3|12
1640751810000|2021-12-29 04:23:30|319.39|315.29|319.33|315.23|319.4|315.3|319.33|315.23|9
1640751820000|2021-12-29 04:23:40|319.32|315.22|319.32|315.22|319.32|315.22|319.32|315.22|1
1640751830000|2021-12-29 04:23:50|319.33|315.23|319.33|315.23|319.33|315.23|319.33|315.23|1
1640751840000|2021-12-29 04:24:00|319.32|315.22|319.27|315.17|319.32|315.22|319.27|315.17|8
1640751850000|2021-12-29 04:24:10|319.26|315.16|319.26|315.16|319.26|315.16|319.26|315.16|1
1640751860000|2021-12-29 04:24:20|319.28|315.18|319.28|315.18|319.29|315.19|319.28|315.18|3
1640751870000|2021-12-29 04:24:30|319.29|315.19|319.35|315.25|319.41|315.31|319.29|315.19|11
1640751880000|2021-12-29 04:24:40|319.38|315.28|319.35|315.25|319.41|315.31|319.34|315.24|9
1640751890000|2021-12-29 04:24:50|319.34|315.24|319.3|315.2|319.34|315.24|319.3|315.2|5
1640751900000|2021-12-29 04:25:00|319.32|315.22|319.31|315.21|319.32|315.22|319.3|315.2|6
1640751910000|2021-12-29 04:25:10|319.26|315.16|319.25|315.15|319.31|315.21|319.24|315.14|6
1640751920000|2021-12-29 04:25:20|319.26|315.16|319.22|315.12|319.27|315.17|319.19|315.09|13
1640751930000|2021-12-29 04:25:30|319.21|315.11|319.22|315.12|319.24|315.14|319.2|315.1|7
1640751940000|2021-12-29 04:25:40|319.24|315.14|319.24|315.14|319.26|315.16|319.22|315.12|5
1640751950000|2021-12-29 04:25:50|319.23|315.13|319.18|315.08|319.23|315.13|319.15|315.05|6
1640751960000|2021-12-29 04:26:00|319.21|315.11|319.08|314.98|319.21|315.11|319.08|314.98|13
1640751970000|2021-12-29 04:26:10|319.11|315.01|319.12|315.02|319.13|315.03|319.08|314.98|11
1640751980000|2021-12-29 04:26:20|319.1|315|319.1|315|319.13|315.03|319.06|314.96|6
1640751990000|2021-12-29 04:26:30|319.09|314.99|319.09|314.99|319.09|314.99|319.09|314.99|1
1640752000000|2021-12-29 04:26:40|319.08|314.98|319.06|314.96|319.1|315|319.05|314.95|10
1640752010000|2021-12-29 04:26:50|319.05|314.95|319.01|314.91|319.09|314.99|319.01|314.91|5
1640752020000|2021-12-29 04:27:00|319|314.9|318.85|314.75|319|314.9|318.85|314.75|10
1640752030000|2021-12-29 04:27:10|318.84|314.74|318.74|314.64|318.89|314.79|318.73|314.63|17
1640752040000|2021-12-29 04:27:20|318.72|314.62|318.71|314.61|318.74|314.64|318.7|314.6|8
1640752050000|2021-12-29 04:27:30|318.69|314.59|318.54|314.44|318.71|314.61|318.53|314.43|14
1640752060000|2021-12-29 04:27:40|318.52|314.42|318.51|314.41|318.53|314.43|318.51|314.41|6
1640752070000|2021-12-29 04:27:50|318.5|314.4|318.56|314.46|318.56|314.46|318.5|314.4|3
1640752080000|2021-12-29 04:28:00|318.57|314.47|318.69|314.59|318.7|314.6|318.57|314.47|17
1640752090000|2021-12-29 04:28:10|318.7|314.6|318.75|314.65|318.75|314.65|318.68|314.58|9
1640752100000|2021-12-29 04:28:20|318.74|314.64|318.81|314.71|318.82|314.72|318.72|314.62|14
1640752110000|2021-12-29 04:28:30|318.82|314.72|318.81|314.71|318.82|314.72|318.81|314.71|2
1640752120000|2021-12-29 04:28:40|318.8|314.7|318.8|314.7|318.8|314.7|318.79|314.69|3
1640752130000|2021-12-29 04:28:50|318.79|314.69|318.73|314.63|318.8|314.7|318.69|314.59|9
1640752140000|2021-12-29 04:29:00|318.72|314.62|318.72|314.62|318.72|314.62|318.72|314.62|1
1640752150000|2021-12-29 04:29:10|318.68|314.58|318.67|314.57|318.68|314.58|318.67|314.57|2
1640752160000|2021-12-29 04:29:20|318.66|314.56|318.72|314.62|318.72|314.62|318.66|314.56|4
1640752170000|2021-12-29 04:29:30|318.68|314.58|318.64|314.54|318.68|314.58|318.64|314.54|3
1640752180000|2021-12-29 04:29:40|318.62|314.52|318.77|314.67|318.77|314.67|318.62|314.52|12
1640752190000|2021-12-29 04:29:50|318.8|314.7|318.83|314.73|318.83|314.73|318.8|314.7|9
1640752200000|2021-12-29 04:30:00|318.81|314.71|318.77|314.67|318.82|314.72|318.75|314.65|5
1640752210000|2021-12-29 04:30:10|318.75|314.65|318.77|314.67|318.81|314.71|318.75|314.65|7
1640752220000|2021-12-29 04:30:20|318.79|314.69|318.76|314.66|318.79|314.69|318.76|314.66|6
1640752230000|2021-12-29 04:30:30|318.77|314.67|318.76|314.66|318.77|314.67|318.76|314.66|2
1640752240000|2021-12-29 04:30:40|318.77|314.67|318.8|314.7|318.8|314.7|318.77|314.67|3
1640752250000|2021-12-29 04:30:50|318.79|314.69|318.82|314.72|318.82|314.72|318.75|314.65|6
1640752260000|2021-12-29 04:31:00|318.8|314.7|318.82|314.72|318.82|314.72|318.8|314.7|4
1640752270000|2021-12-29 04:31:10|318.81|314.71|318.81|314.71|318.81|314.71|318.78|314.68|3
1640752280000|2021-12-29 04:31:20|318.82|314.72|318.81|314.71|318.82|314.72|318.81|314.71|2
1640752290000|2021-12-29 04:31:30|318.82|314.72|318.82|314.72|318.82|314.72|318.81|314.71|3
1640752300000|2021-12-29 04:31:40|318.81|314.71|318.82|314.72|318.82|314.72|318.81|314.71|4
1640752310000|2021-12-29 04:31:50|318.85|314.75|318.85|314.75|318.85|314.75|318.85|314.75|1
1640752320000|2021-12-29 04:32:00|318.82|314.72|318.82|314.72|318.82|314.72|318.82|314.72|1
1640752330000|2021-12-29 04:32:10|318.83|314.73|318.83|314.73|318.83|314.73|318.83|314.73|1
1640752340000|2021-12-29 04:32:20|318.84|314.74|318.85|314.75|318.85|314.75|318.84|314.74|4
1640752350000|2021-12-29 04:32:30|318.91|314.81|318.86|314.76|318.91|314.81|318.86|314.76|3
1640752360000|2021-12-29 04:32:40|318.87|314.77|318.87|314.77|318.9|314.8|318.86|314.76|9
1640752370000|2021-12-29 04:32:50|318.9|314.8|318.83|314.73|318.91|314.81|318.82|314.72|8
1640752380000|2021-12-29 04:33:00|318.82|314.72|318.82|314.72|318.82|314.72|318.82|314.72|1
1640752390000|2021-12-29 04:33:10|318.78|314.68|318.68|314.58|318.78|314.68|318.68|314.58|9
1640752400000|2021-12-29 04:33:20|318.7|314.6|318.57|314.47|318.72|314.62|318.57|314.47|15
1640752410000|2021-12-29 04:33:30|318.56|314.46|318.48|314.38|318.56|314.46|318.48|314.38|8
1640752420000|2021-12-29 04:33:40|318.47|314.37|318.46|314.36|318.5|314.4|318.42|314.32|7
1640752430000|2021-12-29 04:33:50|318.41|314.31|318.54|314.44|318.55|314.45|318.41|314.31|7
1640752440000|2021-12-29 04:34:00|318.56|314.46|318.6|314.5|318.78|314.68|318.56|314.46|20
1640752450000|2021-12-29 04:34:10|318.71|314.61|319.05|314.95|319.05|314.95|318.71|314.61|18
1640752460000|2021-12-29 04:34:20|319.06|314.96|319.1|315|319.13|315.03|319.05|314.95|7
1640752470000|2021-12-29 04:34:30|319.11|315.01|319.07|314.97|319.12|315.02|319|314.9|7
1640752480000|2021-12-29 04:34:40|319.06|314.96|319.07|314.97|319.1|315|319.06|314.96|6
1640752490000|2021-12-29 04:34:50|319.08|314.98|319.08|314.98|319.08|314.98|319.08|314.98|1
1640752500000|2021-12-29 04:35:00|319.13|315.03|319.15|315.05|319.16|315.06|319.09|314.99|12
1640752510000|2021-12-29 04:35:10|319.14|315.04|319.12|315.02|319.14|315.04|319.12|315.02|3
1640752520000|2021-12-29 04:35:20|319.08|314.98|319.08|314.98|319.08|314.98|319.07|314.97|3
1640752530000|2021-12-29 04:35:30|319.07|314.97|319.08|314.98|319.12|315.02|319.01|314.91|7
1640752540000|2021-12-29 04:35:40|319.12|315.02|319.23|315.13|319.23|315.13|319.02|314.92|10
1640752550000|2021-12-29 04:35:50|319.21|315.11|319.27|315.17|319.28|315.18|319.21|315.11|10
1640752560000|2021-12-29 04:36:00|319.21|315.11|319.23|315.13|319.25|315.15|319.2|315.1|9
1640752570000|2021-12-29 04:36:10|319.22|315.12|319.2|315.1|319.23|315.13|319.19|315.09|7
1640752580000|2021-12-29 04:36:20|319.21|315.11|319.21|315.11|319.21|315.11|319.21|315.11|1
1640752590000|2021-12-29 04:36:30|319.27|315.17|319.25|315.15|319.27|315.17|319.25|315.15|9
1640752600000|2021-12-29 04:36:40|319.21|315.11|319.25|315.15|319.28|315.18|319.21|315.11|7
1640752620000|2021-12-29 04:37:00|319.28|315.18|319.25|315.15|319.28|315.18|319.25|315.15|2
1640752640000|2021-12-29 04:37:20|319.28|315.18|319.44|315.34|319.47|315.37|319.28|315.18|8
1640752650000|2021-12-29 04:37:30|319.48|315.38|319.51|315.41|319.52|315.42|319.44|315.34|6
1640752660000|2021-12-29 04:37:40|319.5|315.4|319.49|315.39|319.5|315.4|319.49|315.39|2
1640752670000|2021-12-29 04:37:50|319.48|315.38|319.35|315.25|319.48|315.38|319.34|315.24|10
1640752680000|2021-12-29 04:38:00|319.36|315.26|319.36|315.26|319.39|315.29|319.3|315.2|7
1640752690000|2021-12-29 04:38:10|319.38|315.28|319.43|315.33|319.44|315.34|319.38|315.28|5
1640752710000|2021-12-29 04:38:30|319.41|315.31|319.4|315.3|319.41|315.31|319.31|315.21|5
1640752720000|2021-12-29 04:38:40|319.39|315.29|319.35|315.25|319.39|315.29|319.35|315.25|5
1640752730000|2021-12-29 04:38:50|319.34|315.24|319.35|315.25|319.35|315.25|319.34|315.24|2
1640752740000|2021-12-29 04:39:00|319.34|315.24|319.3|315.2|319.34|315.24|319.3|315.2|3
1640752750000|2021-12-29 04:39:10|319.29|315.19|319.19|315.09|319.33|315.23|319.19|315.09|14
1640752760000|2021-12-29 04:39:20|319.18|315.08|319.18|315.08|319.21|315.11|319.16|315.06|4
1640752770000|2021-12-29 04:39:30|319.19|315.09|319.24|315.14|319.26|315.16|319.19|315.09|6
1640752790000|2021-12-29 04:39:50|319.27|315.17|319.18|315.08|319.27|315.17|319.15|315.05|9
1640752800000|2021-12-29 04:40:00|319.1|315|319.14|315.04|319.16|315.06|319.08|314.98|7
1640752810000|2021-12-29 04:40:10|319.17|315.07|319.15|315.05|319.17|315.07|319.15|315.05|4
1640752820000|2021-12-29 04:40:20|319.18|315.08|319.15|315.05|319.18|315.08|319.15|315.05|3
1640752830000|2021-12-29 04:40:30|319.1|315|319.14|315.04|319.14|315.04|319.09|314.99|11
1640752840000|2021-12-29 04:40:40|319.15|315.05|319.23|315.13|319.24|315.14|319.15|315.05|9
1640752850000|2021-12-29 04:40:50|319.21|315.11|319.19|315.09|319.23|315.13|319.19|315.09|3
1640752860000|2021-12-29 04:41:00|319.2|315.1|319.27|315.17|319.29|315.19|319.2|315.1|12
1640752870000|2021-12-29 04:41:10|319.23|315.13|319.37|315.27|319.37|315.27|319.22|315.12|11
1640752880000|2021-12-29 04:41:20|319.42|315.32|319.52|315.42|319.53|315.43|319.4|315.3|9
1640752890000|2021-12-29 04:41:30|319.53|315.43|319.53|315.43|319.53|315.43|319.49|315.39|3
1640752900000|2021-12-29 04:41:40|319.52|315.42|319.42|315.32|319.52|315.42|319.42|315.32|7
1640752910000|2021-12-29 04:41:50|319.43|315.33|319.45|315.35|319.46|315.36|319.43|315.33|4
1640752920000|2021-12-29 04:42:00|319.48|315.38|319.49|315.39|319.49|315.39|319.48|315.38|4
1640752930000|2021-12-29 04:42:10|319.5|315.4|319.53|315.43|319.53|315.43|319.48|315.38|6
1640752940000|2021-12-29 04:42:20|319.56|315.46|319.63|315.53|319.63|315.53|319.54|315.44|13
1640752950000|2021-12-29 04:42:30|319.62|315.52|319.51|315.41|319.63|315.53|319.51|315.41|7
1640752960000|2021-12-29 04:42:40|319.52|315.42|319.54|315.44|319.54|315.44|319.49|315.39|8
1640752970000|2021-12-29 04:42:50|319.53|315.43|319.52|315.42|319.54|315.44|319.52|315.42|3
1640752980000|2021-12-29 04:43:00|319.51|315.41|319.48|315.38|319.51|315.41|319.46|315.36|5
1640753000000|2021-12-29 04:43:20|319.49|315.39|319.49|315.39|319.52|315.42|319.48|315.38|7
1640753010000|2021-12-29 04:43:30|319.48|315.38|319.49|315.39|319.49|315.39|319.48|315.38|6
1640753020000|2021-12-29 04:43:40|319.51|315.41|319.55|315.45|319.56|315.46|319.47|315.37|12
1640753030000|2021-12-29 04:43:50|319.57|315.47|319.57|315.47|319.57|315.47|319.56|315.46|3
1640753040000|2021-12-29 04:44:00|319.48|315.38|319.56|315.46|319.6|315.5|319.48|315.38|7
1640753060000|2021-12-29 04:44:20|319.57|315.47|319.55|315.45|319.58|315.48|319.55|315.45|3
1640753070000|2021-12-29 04:44:30|319.57|315.47|319.57|315.47|319.59|315.49|319.57|315.47|3
1640753080000|2021-12-29 04:44:40|319.54|315.44|319.57|315.47|319.6|315.5|319.54|315.44|5
1640753090000|2021-12-29 04:44:50|319.56|315.46|319.57|315.47|319.58|315.48|319.56|315.46|3
1640753100000|2021-12-29 04:45:00|319.58|315.48|319.59|315.49|319.64|315.54|319.54|315.44|15
1640753110000|2021-12-29 04:45:10|319.56|315.46|319.44|315.34|319.57|315.47|319.44|315.34|12
1640753120000|2021-12-29 04:45:20|319.4|315.3|319.4|315.3|319.41|315.31|319.4|315.3|3
1640753130000|2021-12-29 04:45:30|319.39|315.29|319.4|315.3|319.43|315.33|319.39|315.29|3
1640753140000|2021-12-29 04:45:40|319.36|315.26|319.37|315.27|319.37|315.27|319.35|315.25|4
1640753150000|2021-12-29 04:45:50|319.38|315.28|319.14|315.04|319.38|315.28|319.11|315.01|21
1640753160000|2021-12-29 04:46:00|319.06|314.96|319.11|315.01|319.11|315.01|319.05|314.95|8
1640753170000|2021-12-29 04:46:10|319.07|314.97|319.12|315.02|319.16|315.06|319.07|314.97|8
1640753180000|2021-12-29 04:46:20|319.16|315.06|319.12|315.02|319.17|315.07|319.12|315.02|4
1640753190000|2021-12-29 04:46:30|319.16|315.06|319.16|315.06|319.16|315.06|319.16|315.06|1
1640753200000|2021-12-29 04:46:40|319.17|315.07|319.28|315.18|319.28|315.18|319.16|315.06|7
1640753210000|2021-12-29 04:46:50|319.26|315.16|319.33|315.23|319.33|315.23|319.26|315.16|9
1640753220000|2021-12-29 04:47:00|319.32|315.22|319.27|315.17|319.36|315.26|319.25|315.15|7
1640753230000|2021-12-29 04:47:10|319.32|315.22|319.2|315.1|319.32|315.22|319.18|315.08|10
1640753240000|2021-12-29 04:47:20|319.25|315.15|319.28|315.18|319.28|315.18|319.2|315.1|6
1640753250000|2021-12-29 04:47:30|319.25|315.15|319.25|315.15|319.31|315.21|319.24|315.14|6
1640753260000|2021-12-29 04:47:40|319.27|315.17|319.28|315.18|319.28|315.18|319.22|315.12|6
1640753270000|2021-12-29 04:47:50|319.26|315.16|319.29|315.19|319.29|315.19|319.26|315.16|2
1640753280000|2021-12-29 04:48:00|319.32|315.22|319.29|315.19|319.32|315.22|319.29|315.19|2
1640753290000|2021-12-29 04:48:10|319.34|315.24|319.29|315.19|319.34|315.24|319.25|315.15|6
1640753300000|2021-12-29 04:48:20|319.34|315.24|319.28|315.18|319.34|315.24|319.28|315.18|2
1640753320000|2021-12-29 04:48:40|319.24|315.14|319.09|314.99|319.31|315.21|319.09|314.99|12
1640753330000|2021-12-29 04:48:50|319.1|315|319.12|315.02|319.12|315.02|319.1|315|3
1640753340000|2021-12-29 04:49:00|319.13|315.03|319.1|315|319.13|315.03|319.1|315|3
1640753350000|2021-12-29 04:49:10|319.09|314.99|319.08|314.98|319.12|315.02|319.03|314.93|14
1640753360000|2021-12-29 04:49:20|319.1|315|319.08|314.98|319.1|315|319.08|314.98|8
1640753370000|2021-12-29 04:49:30|319|314.9|318.91|314.81|319|314.9|318.9|314.8|3
1640753380000|2021-12-29 04:49:40|318.93|314.83|318.9|314.8|318.93|314.83|318.9|314.8|11
1640753390000|2021-12-29 04:49:50|318.91|314.81|318.9|314.8|318.91|314.81|318.9|314.8|12
1640753400000|2021-12-29 04:50:00|318.91|314.81|318.84|314.74|318.92|314.82|318.84|314.74|9
1640753410000|2021-12-29 04:50:10|318.83|314.73|318.85|314.75|318.88|314.78|318.81|314.71|15
1640753420000|2021-12-29 04:50:20|318.86|314.76|318.91|314.81|318.92|314.82|318.84|314.74|13
1640753430000|2021-12-29 04:50:30|318.92|314.82|318.91|314.81|318.92|314.82|318.91|314.81|2
1640753440000|2021-12-29 04:50:40|318.97|314.87|318.92|314.82|318.97|314.87|318.91|314.81|7
1640753450000|2021-12-29 04:50:50|318.88|314.78|318.91|314.81|318.92|314.82|318.88|314.78|4
1640753460000|2021-12-29 04:51:00|318.93|314.83|318.9|314.8|318.96|314.86|318.9|314.8|8
1640753470000|2021-12-29 04:51:10|318.93|314.83|318.9|314.8|318.94|314.84|318.82|314.72|16
1640753480000|2021-12-29 04:51:20|318.91|314.81|318.92|314.82|318.93|314.83|318.9|314.8|7
1640753490000|2021-12-29 04:51:30|318.93|314.83|319.17|315.07|319.17|315.07|318.93|314.83|7
1640753500000|2021-12-29 04:51:40|319.18|315.08|319.22|315.12|319.22|315.12|319.18|315.08|4
1640753510000|2021-12-29 04:51:50|319.21|315.11|319.29|315.19|319.3|315.2|319.21|315.11|6
1640753520000|2021-12-29 04:52:00|319.3|315.2|319.21|315.11|319.3|315.2|319.2|315.1|9
1640753530000|2021-12-29 04:52:10|319.17|315.07|319.2|315.1|319.24|315.14|319.17|315.07|3
1640753540000|2021-12-29 04:52:20|319.24|315.14|319.24|315.14|319.24|315.14|319.19|315.09|8
1640753550000|2021-12-29 04:52:30|319.18|315.08|319.31|315.21|319.31|315.21|319.18|315.08|12
1640753560000|2021-12-29 04:52:40|319.3|315.2|319.29|315.19|319.3|315.2|319.29|315.19|2
1640753570000|2021-12-29 04:52:50|319.28|315.18|319.18|315.08|319.28|315.18|319.18|315.08|4
1640753580000|2021-12-29 04:53:00|319.14|315.04|319.16|315.06|319.18|315.08|319.14|315.04|5
1640753590000|2021-12-29 04:53:10|319.17|315.07|319.22|315.12|319.22|315.12|319.16|315.06|7
1640753600000|2021-12-29 04:53:20|319.18|315.08|319.18|315.08|319.18|315.08|319.18|315.08|1
1640753610000|2021-12-29 04:53:30|319.15|315.05|319.1|315|319.18|315.08|319.1|315|6
1640753620000|2021-12-29 04:53:40|319.09|314.99|319.05|314.95|319.09|314.99|319.03|314.93|4
1640753630000|2021-12-29 04:53:50|319.04|314.94|319.05|314.95|319.06|314.96|319.04|314.94|3
1640753640000|2021-12-29 04:54:00|319.03|314.93|318.98|314.88|319.03|314.93|318.98|314.88|3
1640753650000|2021-12-29 04:54:10|318.94|314.84|318.75|314.65|318.98|314.88|318.75|314.65|11
1640753660000|2021-12-29 04:54:20|318.74|314.64|318.69|314.59|318.74|314.64|318.63|314.53|12
1640753670000|2021-12-29 04:54:30|318.68|314.58|318.7|314.6|318.73|314.63|318.66|314.56|14
1640753680000|2021-12-29 04:54:40|318.71|314.61|318.7|314.6|318.71|314.61|318.68|314.58|4
1640753690000|2021-12-29 04:54:50|318.67|314.57|318.68|314.58|318.68|314.58|318.67|314.57|2
1640753700000|2021-12-29 04:55:00|318.72|314.62|318.68|314.58|318.73|314.63|318.68|314.58|5
1640753710000|2021-12-29 04:55:10|318.7|314.6|318.63|314.53|318.76|314.66|318.63|314.53|7
1640753720000|2021-12-29 04:55:20|318.67|314.57|318.5|314.4|318.67|314.57|318.43|314.33|10
1640753730000|2021-12-29 04:55:30|318.55|314.45|318.5|314.4|318.58|314.48|318.43|314.33|5
1640753740000|2021-12-29 04:55:40|318.49|314.39|318.43|314.33|318.5|314.4|318.43|314.33|7
1640753750000|2021-12-29 04:55:50|318.45|314.35|318.5|314.4|318.56|314.46|318.43|314.33|11
1640753760000|2021-12-29 04:56:00|318.51|314.41|318.5|314.4|318.51|314.41|318.49|314.39|3
1640753770000|2021-12-29 04:56:10|318.49|314.39|318.49|314.39|318.5|314.4|318.48|314.38|7
1640753780000|2021-12-29 04:56:20|318.51|314.41|318.46|314.36|318.51|314.41|318.46|314.36|6
1640753790000|2021-12-29 04:56:30|318.49|314.39|318.47|314.37|318.55|314.45|318.45|314.35|7
1640753800000|2021-12-29 04:56:40|318.49|314.39|318.6|314.5|318.6|314.5|318.48|314.38|8
1640753810000|2021-12-29 04:56:50|318.57|314.47|318.63|314.53|318.63|314.53|318.56|314.46|4
1640753820000|2021-12-29 04:57:00|318.55|314.45|318.53|314.43|318.55|314.45|318.53|314.43|5
1640753830000|2021-12-29 04:57:10|318.57|314.47|318.53|314.43|318.57|314.47|318.53|314.43|4
1640753840000|2021-12-29 04:57:20|318.52|314.42|318.49|314.39|318.56|314.46|318.44|314.34|10
1640753850000|2021-12-29 04:57:30|318.55|314.45|318.54|314.44|318.57|314.47|318.54|314.44|8
1640753860000|2021-12-29 04:57:40|318.55|314.45|318.81|314.71|318.83|314.73|318.54|314.44|18
1640753870000|2021-12-29 04:57:50|318.85|314.75|318.82|314.72|318.85|314.75|318.79|314.69|5
1640753880000|2021-12-29 04:58:00|318.83|314.73|318.86|314.76|318.87|314.77|318.81|314.71|7
1640753890000|2021-12-29 04:58:10|318.85|314.75|318.66|314.56|318.85|314.75|318.66|314.56|10
1640753900000|2021-12-29 04:58:20|318.64|314.54|318.68|314.58|318.69|314.59|318.63|314.53|5
1640753910000|2021-12-29 04:58:30|318.67|314.57|318.74|314.64|318.74|314.64|318.67|314.57|4
1640753920000|2021-12-29 04:58:40|318.73|314.63|318.69|314.59|318.73|314.63|318.69|314.59|3
1640753930000|2021-12-29 04:58:50|318.72|314.62|318.61|314.51|318.73|314.63|318.6|314.5|7
1640753940000|2021-12-29 04:59:00|318.6|314.5|318.45|314.35|318.6|314.5|318.45|314.35|11
1640753950000|2021-12-29 04:59:10|318.44|314.34|318.56|314.46|318.56|314.46|318.44|314.34|8
1640753960000|2021-12-29 04:59:20|318.54|314.44|318.56|314.46|318.56|314.46|318.54|314.44|3
1640753970000|2021-12-29 04:59:30|318.54|314.44|318.56|314.46|318.59|314.49|318.52|314.42|10
1640753990000|2021-12-29 04:59:50|318.55|314.45|318.53|314.43|318.55|314.45|318.53|314.43|3
1640754000000|2021-12-29 05:00:00|318.54|314.44|318.55|314.45|318.56|314.46|318.52|314.42|8
1640754010000|2021-12-29 05:00:10|318.52|314.42|318.62|314.52|318.63|314.53|318.52|314.42|10
1640754020000|2021-12-29 05:00:20|318.63|314.53|318.7|314.6|318.7|314.6|318.63|314.53|5
1640754030000|2021-12-29 05:00:30|318.73|314.63|318.62|314.52|318.79|314.69|318.61|314.51|13
1640754040000|2021-12-29 05:00:40|318.68|314.58|318.65|314.55|318.68|314.58|318.59|314.49|9
1640754050000|2021-12-29 05:00:50|318.62|314.52|318.56|314.46|318.64|314.54|318.56|314.46|10
1640754060000|2021-12-29 05:01:00|318.55|314.45|318.53|314.43|318.55|314.45|318.49|314.39|4
1640754070000|2021-12-29 05:01:10|318.52|314.42|318.48|314.38|318.52|314.42|318.45|314.35|5
1640754080000|2021-12-29 05:01:20|318.54|314.44|318.73|314.63|318.73|314.63|318.53|314.43|11
1640754090000|2021-12-29 05:01:30|318.79|314.69|318.82|314.72|318.83|314.73|318.79|314.69|4
1640754100000|2021-12-29 05:01:40|318.87|314.77|318.83|314.73|318.87|314.77|318.83|314.73|3
1640754110000|2021-12-29 05:01:50|318.79|314.69|318.7|314.6|318.8|314.7|318.69|314.59|9
1640754120000|2021-12-29 05:02:00|318.65|314.55|318.66|314.56|318.67|314.57|318.57|314.47|10
1640754130000|2021-12-29 05:02:10|318.67|314.57|318.66|314.56|318.73|314.63|318.63|314.53|13
1640754140000|2021-12-29 05:02:20|318.64|314.54|318.62|314.52|318.65|314.55|318.62|314.52|6
1640754150000|2021-12-29 05:02:30|318.63|314.53|318.58|314.48|318.63|314.53|318.58|314.48|3
1640754160000|2021-12-29 05:02:40|318.62|314.52|318.7|314.6|318.7|314.6|318.6|314.5|7
1640754170000|2021-12-29 05:02:50|318.68|314.58|318.73|314.63|318.74|314.64|318.68|314.58|12
1640754190000|2021-12-29 05:03:10|318.76|314.66|318.73|314.63|318.78|314.68|318.72|314.62|7
1640754200000|2021-12-29 05:03:20|318.75|314.65|318.75|314.65|318.75|314.65|318.75|314.65|1
1640754210000|2021-12-29 05:03:30|318.71|314.61|318.8|314.7|318.8|314.7|318.71|314.61|6
1640754220000|2021-12-29 05:03:40|318.73|314.63|318.8|314.7|318.8|314.7|318.73|314.63|3
1640754230000|2021-12-29 05:03:50|318.74|314.64|318.63|314.53|318.8|314.7|318.58|314.48|10
1640754240000|2021-12-29 05:04:00|318.64|314.54|318.73|314.63|318.73|314.63|318.64|314.54|10
1640754250000|2021-12-29 05:04:10|318.71|314.61|318.72|314.62|318.72|314.62|318.71|314.61|4
1640754260000|2021-12-29 05:04:20|318.79|314.69|318.83|314.73|318.83|314.73|318.75|314.65|8
1640754270000|2021-12-29 05:04:30|318.81|314.71|318.8|314.7|318.81|314.71|318.76|314.66|7
1640754280000|2021-12-29 05:04:40|318.81|314.71|318.8|314.7|318.81|314.71|318.8|314.7|2
1640754290000|2021-12-29 05:04:50|318.81|314.71|318.81|314.71|318.83|314.73|318.81|314.71|5
1640754300000|2021-12-29 05:05:00|318.8|314.7|318.87|314.77|318.88|314.78|318.8|314.7|8
1640754310000|2021-12-29 05:05:10|318.9|314.8|318.9|314.8|318.9|314.8|318.85|314.75|7
1640754320000|2021-12-29 05:05:20|318.92|314.82|318.92|314.82|318.92|314.82|318.92|314.82|1
1640754330000|2021-12-29 05:05:30|318.94|314.84|319|314.9|319|314.9|318.92|314.82|5
1640754340000|2021-12-29 05:05:40|318.98|314.88|318.99|314.89|319|314.9|318.94|314.84|7
1640754350000|2021-12-29 05:05:50|318.95|314.85|318.91|314.81|318.95|314.85|318.9|314.8|6
1640754360000|2021-12-29 05:06:00|318.92|314.82|318.9|314.8|318.92|314.82|318.9|314.8|2
1640754370000|2021-12-29 05:06:10|318.88|314.78|319.01|314.91|319.01|314.91|318.88|314.78|9
1640754380000|2021-12-29 05:06:20|319.02|314.92|319.02|314.92|319.02|314.92|319.02|314.92|1
1640754390000|2021-12-29 05:06:30|319.01|314.91|319.01|314.91|319.02|314.92|319|314.9|6
1640754400000|2021-12-29 05:06:40|319|314.9|319.01|314.91|319.01|314.91|319|314.9|2
1640754410000|2021-12-29 05:06:50|319|314.9|319|314.9|319|314.9|318.99|314.89|3
1640754420000|2021-12-29 05:07:00|318.96|314.86|318.91|314.81|319|314.9|318.86|314.76|6
1640754430000|2021-12-29 05:07:10|319|314.9|319|314.9|319|314.9|319|314.9|1
1640754440000|2021-12-29 05:07:20|318.99|314.89|318.94|314.84|319.01|314.91|318.93|314.83|9
1640754450000|2021-12-29 05:07:30|318.95|314.85|318.9|314.8|318.95|314.85|318.9|314.8|3
1640754460000|2021-12-29 05:07:40|318.89|314.79|318.91|314.81|318.91|314.81|318.89|314.79|3
1640754470000|2021-12-29 05:07:50|318.94|314.84|318.98|314.88|318.98|314.88|318.93|314.83|4
1640754480000|2021-12-29 05:08:00|318.97|314.87|318.99|314.89|318.99|314.89|318.97|314.87|3
1640754490000|2021-12-29 05:08:10|318.97|314.87|319.01|314.91|319.01|314.91|318.94|314.84|7
1640754500000|2021-12-29 05:08:20|319|314.9|319.01|314.91|319.01|314.91|319|314.9|2
1640754510000|2021-12-29 05:08:30|319.02|314.92|319|314.9|319.02|314.92|319|314.9|2
1640754520000|2021-12-29 05:08:40|319.02|314.92|319.01|314.91|319.02|314.92|319|314.9|3
1640754530000|2021-12-29 05:08:50|319|314.9|319.02|314.92|319.02|314.92|319|314.9|2
1640754540000|2021-12-29 05:09:00|319|314.9|318.94|314.84|319|314.9|318.94|314.84|2
1640754550000|2021-12-29 05:09:10|318.97|314.87|318.94|314.84|318.97|314.87|318.94|314.84|2
1640754560000|2021-12-29 05:09:20|318.96|314.86|318.96|314.86|318.96|314.86|318.96|314.86|1
1640754570000|2021-12-29 05:09:30|318.95|314.85|318.83|314.73|318.95|314.85|318.8|314.7|17
1640754580000|2021-12-29 05:09:40|318.87|314.77|318.83|314.73|318.87|314.77|318.83|314.73|2
1640754600000|2021-12-29 05:10:00|318.84|314.74|319|314.9|319|314.9|318.82|314.72|4
1640754610000|2021-12-29 05:10:10|319.01|314.91|319.01|314.91|319.03|314.93|318.99|314.89|9
1640754620000|2021-12-29 05:10:20|319|314.9|319|314.9|319.01|314.91|319|314.9|3
1640754640000|2021-12-29 05:10:40|319.02|314.92|319|314.9|319.02|314.92|319|314.9|2
1640754650000|2021-12-29 05:10:50|319.02|314.92|319.02|314.92|319.02|314.92|319.02|314.92|1
1640754660000|2021-12-29 05:11:00|319.04|314.94|319.29|315.19|319.29|315.19|319.04|314.94|9
1640754670000|2021-12-29 05:11:10|319.28|315.18|319.29|315.19|319.37|315.27|319.2|315.1|11
1640754680000|2021-12-29 05:11:20|319.25|315.15|319.34|315.24|319.34|315.24|319.25|315.15|6
1640754690000|2021-12-29 05:11:30|319.37|315.27|319.37|315.27|319.37|315.27|319.37|315.27|1
1640754700000|2021-12-29 05:11:40|319.41|315.31|319.42|315.32|319.42|315.32|319.41|315.31|2
1640754710000|2021-12-29 05:11:50|319.41|315.31|319.36|315.26|319.41|315.31|319.36|315.26|5
1640754720000|2021-12-29 05:12:00|319.35|315.25|319.37|315.27|319.37|315.27|319.35|315.25|3
1640754730000|2021-12-29 05:12:10|319.38|315.28|319.38|315.28|319.39|315.29|319.26|315.16|9
1640754740000|2021-12-29 05:12:20|319.33|315.23|319.39|315.29|319.4|315.3|319.33|315.23|5
1640754750000|2021-12-29 05:12:30|319.44|315.34|319.44|315.34|319.44|315.34|319.44|315.34|1
1640754760000|2021-12-29 05:12:40|319.43|315.33|319.44|315.34|319.44|315.34|319.43|315.33|2
1640754770000|2021-12-29 05:12:50|319.43|315.33|319.44|315.34|319.44|315.34|319.43|315.33|2
1640754780000|2021-12-29 05:13:00|319.42|315.32|319.44|315.34|319.44|315.34|319.42|315.32|4
1640754790000|2021-12-29 05:13:10|319.39|315.29|319.37|315.27|319.39|315.29|319.37|315.27|3
1640754800000|2021-12-29 05:13:20|319.36|315.26|319.37|315.27|319.37|315.27|319.36|315.26|2
1640754810000|2021-12-29 05:13:30|319.41|315.31|319.37|315.27|319.41|315.31|319.37|315.27|2
1640754840000|2021-12-29 05:14:00|319.38|315.28|319.37|315.27|319.41|315.31|319.37|315.27|6
1640754850000|2021-12-29 05:14:10|319.38|315.28|319.52|315.42|319.52|315.42|319.38|315.28|7
1640754860000|2021-12-29 05:14:20|319.53|315.43|319.53|315.43|319.53|315.43|319.49|315.39|5
1640754880000|2021-12-29 05:14:40|319.61|315.51|319.56|315.46|319.61|315.51|319.5|315.4|5
1640754890000|2021-12-29 05:14:50|319.57|315.47|319.53|315.43|319.57|315.47|319.53|315.43|9
1640754900000|2021-12-29 05:15:00|319.55|315.45|319.55|315.45|319.56|315.46|319.55|315.45|5
1640754920000|2021-12-29 05:15:20|319.56|315.46|319.55|315.45|319.56|315.46|319.55|315.45|2
1640754930000|2021-12-29 05:15:30|319.56|315.46|319.56|315.46|319.56|315.46|319.56|315.46|1
1640754940000|2021-12-29 05:15:40|319.55|315.45|319.55|315.45|319.56|315.46|319.54|315.44|5
1640754950000|2021-12-29 05:15:50|319.54|315.44|319.52|315.42|319.54|315.44|319.52|315.42|2
1640754960000|2021-12-29 05:16:00|319.5|315.4|319.49|315.39|319.52|315.42|319.49|315.39|4
1640754970000|2021-12-29 05:16:10|319.5|315.4|319.5|315.4|319.51|315.41|319.5|315.4|3
1640754980000|2021-12-29 05:16:20|319.51|315.41|319.56|315.46|319.56|315.46|319.5|315.4|7
1640755000000|2021-12-29 05:16:40|319.55|315.45|319.53|315.43|319.6|315.5|319.52|315.42|9
1640755010000|2021-12-29 05:16:50|319.55|315.45|319.53|315.43|319.55|315.45|319.53|315.43|2
1640755020000|2021-12-29 05:17:00|319.45|315.35|319.57|315.47|319.57|315.47|319.45|315.35|2
1640755030000|2021-12-29 05:17:10|319.56|315.46|319.57|315.47|319.58|315.48|319.53|315.43|9
1640755040000|2021-12-29 05:17:20|319.58|315.48|319.65|315.55|319.74|315.64|319.58|315.48|11
1640755050000|2021-12-29 05:17:30|319.64|315.54|319.67|315.57|319.72|315.62|319.64|315.54|14
1640755060000|2021-12-29 05:17:40|319.65|315.55|319.65|315.55|319.65|315.55|319.65|315.55|1
1640755070000|2021-12-29 05:17:50|319.66|315.56|319.62|315.52|319.66|315.56|319.61|315.51|7
1640755080000|2021-12-29 05:18:00|319.64|315.54|319.66|315.56|319.66|315.56|319.64|315.54|3
1640755090000|2021-12-29 05:18:10|319.67|315.57|319.72|315.62|319.74|315.64|319.62|315.52|11
1640755100000|2021-12-29 05:18:20|319.71|315.61|319.62|315.52|319.71|315.61|319.62|315.52|7
1640755110000|2021-12-29 05:18:30|319.63|315.53|319.65|315.55|319.65|315.55|319.62|315.52|5
1640755120000|2021-12-29 05:18:40|319.66|315.56|319.57|315.47|319.66|315.56|319.57|315.47|6
1640755130000|2021-12-29 05:18:50|319.61|315.51|319.61|315.51|319.66|315.56|319.61|315.51|7
1640755140000|2021-12-29 05:19:00|319.65|315.55|319.63|315.53|319.65|315.55|319.61|315.51|3
1640755150000|2021-12-29 05:19:10|319.64|315.54|319.61|315.51|319.65|315.55|319.61|315.51|8
1640755170000|2021-12-29 05:19:30|319.62|315.52|319.62|315.52|319.62|315.52|319.62|315.52|1
1640755180000|2021-12-29 05:19:40|319.61|315.51|319.61|315.51|319.61|315.51|319.61|315.51|1
1640755190000|2021-12-29 05:19:50|319.63|315.53|319.62|315.52|319.63|315.53|319.61|315.51|4
1640755200000|2021-12-29 05:20:00|319.63|315.53|319.63|315.53|319.63|315.53|319.63|315.53|1
1640755220000|2021-12-29 05:20:20|319.62|315.52|319.62|315.52|319.63|315.53|319.62|315.52|3
1640755230000|2021-12-29 05:20:30|319.63|315.53|319.63|315.53|319.63|315.53|319.63|315.53|1
1640755270000|2021-12-29 05:21:10|319.62|315.52|319.61|315.51|319.65|315.55|319.61|315.51|4
1640755300000|2021-12-29 05:21:40|319.57|315.47|319.52|315.42|319.57|315.47|319.51|315.41|9
1640755310000|2021-12-29 05:21:50|319.51|315.41|319.51|315.41|319.51|315.41|319.51|315.41|1
1640755320000|2021-12-29 05:22:00|319.49|315.39|319.5|315.4|319.51|315.41|319.46|315.36|5
1640755330000|2021-12-29 05:22:10|319.46|315.36|319.4|315.3|319.47|315.37|319.4|315.3|3
1640755340000|2021-12-29 05:22:20|319.41|315.31|319.4|315.3|319.41|315.31|319.4|315.3|2
1640755350000|2021-12-29 05:22:30|319.37|315.27|319.45|315.35|319.45|315.35|319.36|315.26|6
1640755360000|2021-12-29 05:22:40|319.43|315.33|319.45|315.35|319.45|315.35|319.43|315.33|2
1640755380000|2021-12-29 05:23:00|319.41|315.31|319.45|315.35|319.45|315.35|319.41|315.31|6
1640755390000|2021-12-29 05:23:10|319.41|315.31|319.41|315.31|319.41|315.31|319.35|315.25|5
1640755400000|2021-12-29 05:23:20|319.39|315.29|319.34|315.24|319.39|315.29|319.33|315.23|15
1640755410000|2021-12-29 05:23:30|319.32|315.22|319.3|315.2|319.34|315.24|319.29|315.19|5
1640755420000|2021-12-29 05:23:40|319.29|315.19|319.27|315.17|319.3|315.2|319.26|315.16|5
1640755430000|2021-12-29 05:23:50|319.25|315.15|319.33|315.23|319.33|315.23|319.25|315.15|6
1640755440000|2021-12-29 05:24:00|319.32|315.22|319.35|315.25|319.35|315.25|319.32|315.22|3
1640755450000|2021-12-29 05:24:10|319.33|315.23|319.34|315.24|319.34|315.24|319.3|315.2|5
1640755460000|2021-12-29 05:24:20|319.35|315.25|319.36|315.26|319.4|315.3|319.33|315.23|8
1640755470000|2021-12-29 05:24:30|319.41|315.31|319.39|315.29|319.42|315.32|319.39|315.29|4
1640755480000|2021-12-29 05:24:40|319.38|315.28|319.38|315.28|319.38|315.28|319.38|315.28|1
1640755490000|2021-12-29 05:24:50|319.4|315.3|319.36|315.26|319.4|315.3|319.26|315.16|7
1640755500000|2021-12-29 05:25:00|319.35|315.25|319.36|315.26|319.38|315.28|319.29|315.19|6
1640755510000|2021-12-29 05:25:10|319.35|315.25|319.34|315.24|319.38|315.28|319.32|315.22|4
1640755520000|2021-12-29 05:25:20|319.35|315.25|319.31|315.21|319.35|315.25|319.3|315.2|7
1640755530000|2021-12-29 05:25:30|319.2|315.1|319.25|315.15|319.27|315.17|319.2|315.1|5
1640755540000|2021-12-29 05:25:40|319.27|315.17|319.26|315.16|319.27|315.17|319.26|315.16|2
1640755550000|2021-12-29 05:25:50|319.25|315.15|319.27|315.17|319.27|315.17|319.25|315.15|2
1640755560000|2021-12-29 05:26:00|319.26|315.16|319.27|315.17|319.29|315.19|319.26|315.16|4
1640755570000|2021-12-29 05:26:10|319.21|315.11|318.81|314.71|319.21|315.11|318.79|314.69|22
1640755580000|2021-12-29 05:26:20|318.82|314.72|318.84|314.74|318.84|314.74|318.82|314.72|2
1640755590000|2021-12-29 05:26:30|318.9|314.8|318.9|314.8|318.9|314.8|318.9|314.8|1
1640755600000|2021-12-29 05:26:40|318.91|314.81|318.86|314.76|318.91|314.81|318.85|314.75|7
1640755610000|2021-12-29 05:26:50|318.85|314.75|318.86|314.76|318.86|314.76|318.85|314.75|2
1640755620000|2021-12-29 05:27:00|318.85|314.75|318.85|314.75|318.88|314.78|318.84|314.74|4
1640755630000|2021-12-29 05:27:10|318.89|314.79|318.81|314.71|318.9|314.8|318.79|314.69|8
1640755640000|2021-12-29 05:27:20|318.82|314.72|318.87|314.77|318.9|314.8|318.81|314.71|5
1640755650000|2021-12-29 05:27:30|318.89|314.79|318.89|314.79|318.89|314.79|318.88|314.78|3
1640755660000|2021-12-29 05:27:40|318.9|314.8|318.83|314.73|318.91|314.81|318.79|314.69|15
1640755670000|2021-12-29 05:27:50|318.85|314.75|318.77|314.67|318.85|314.75|318.76|314.66|10
1640755680000|2021-12-29 05:28:00|318.79|314.69|318.82|314.72|318.82|314.72|318.79|314.69|6
1640755690000|2021-12-29 05:28:10|318.81|314.71|318.81|314.71|318.82|314.72|318.77|314.67|7
1640755700000|2021-12-29 05:28:20|318.79|314.69|318.81|314.71|318.81|314.71|318.78|314.68|5
1640755710000|2021-12-29 05:28:30|318.78|314.68|318.8|314.7|318.81|314.71|318.78|314.68|3
1640755720000|2021-12-29 05:28:40|318.81|314.71|318.74|314.64|318.81|314.71|318.74|314.64|7
1640755730000|2021-12-29 05:28:50|318.72|314.62|318.68|314.58|318.72|314.62|318.63|314.53|10
1640755740000|2021-12-29 05:29:00|318.7|314.6|318.7|314.6|318.72|314.62|318.7|314.6|4
1640755750000|2021-12-29 05:29:10|318.71|314.61|318.66|314.56|318.71|314.61|318.65|314.55|11
1640755760000|2021-12-29 05:29:20|318.65|314.55|318.54|314.44|318.66|314.56|318.51|314.41|10
1640755770000|2021-12-29 05:29:30|318.5|314.4|318.37|314.27|318.5|314.4|318.37|314.27|13
1640755780000|2021-12-29 05:29:40|318.35|314.25|318.4|314.3|318.42|314.32|318.32|314.22|7
1640755790000|2021-12-29 05:29:50|318.42|314.32|318.39|314.29|318.43|314.33|318.37|314.27|7
1640755800000|2021-12-29 05:30:00|318.4|314.3|318.45|314.35|318.52|314.42|318.4|314.3|11
1640755810000|2021-12-29 05:30:10|318.46|314.36|318.49|314.39|318.49|314.39|318.44|314.34|5
1640755820000|2021-12-29 05:30:20|318.5|314.4|318.61|314.51|318.61|314.51|318.5|314.4|6
1640755830000|2021-12-29 05:30:30|318.63|314.53|318.63|314.53|318.63|314.53|318.63|314.53|1
1640755850000|2021-12-29 05:30:50|318.61|314.51|318.61|314.51|318.61|314.51|318.61|314.51|1
1640755860000|2021-12-29 05:31:00|318.63|314.53|318.72|314.62|318.73|314.63|318.63|314.53|6
1640755880000|2021-12-29 05:31:20|318.73|314.63|318.68|314.58|318.73|314.63|318.67|314.57|9
1640755900000|2021-12-29 05:31:40|318.61|314.51|318.67|314.57|318.68|314.58|318.61|314.51|3
1640755910000|2021-12-29 05:31:50|318.66|314.56|318.68|314.58|318.68|314.58|318.66|314.56|2
1640755920000|2021-12-29 05:32:00|318.62|314.52|318.58|314.48|318.68|314.58|318.58|314.48|6
1640755930000|2021-12-29 05:32:10|318.56|314.46|318.53|314.43|318.61|314.51|318.52|314.42|7
1640755940000|2021-12-29 05:32:20|318.54|314.44|318.54|314.44|318.54|314.44|318.54|314.44|1
1640755950000|2021-12-29 05:32:30|318.53|314.43|318.54|314.44|318.56|314.46|318.49|314.39|5
1640755960000|2021-12-29 05:32:40|318.53|314.43|318.53|314.43|318.53|314.43|318.52|314.42|3
1640755970000|2021-12-29 05:32:50|318.5|314.4|318.5|314.4|318.51|314.41|318.45|314.35|6
1640755980000|2021-12-29 05:33:00|318.51|314.41|318.51|314.41|318.51|314.41|318.51|314.41|1
1640755990000|2021-12-29 05:33:10|318.5|314.4|318.45|314.35|318.5|314.4|318.45|314.35|4
1640756000000|2021-12-29 05:33:20|318.46|314.36|318.43|314.33|318.46|314.36|318.43|314.33|11
1640756010000|2021-12-29 05:33:30|318.46|314.36|318.48|314.38|318.48|314.38|318.43|314.33|5
1640756020000|2021-12-29 05:33:40|318.45|314.35|318.61|314.51|318.61|314.51|318.4|314.3|12
1640756030000|2021-12-29 05:33:50|318.56|314.46|318.55|314.45|318.56|314.46|318.55|314.45|6
1640756040000|2021-12-29 05:34:00|318.58|314.48|318.56|314.46|318.58|314.48|318.55|314.45|10
1640756050000|2021-12-29 05:34:10|318.51|314.41|318.56|314.46|318.56|314.46|318.51|314.41|2
1640756060000|2021-12-29 05:34:20|318.58|314.48|318.56|314.46|318.61|314.51|318.52|314.42|7
1640756070000|2021-12-29 05:34:30|318.57|314.47|318.5|314.4|318.57|314.47|318.49|314.39|6
1640756080000|2021-12-29 05:34:40|318.52|314.42|318.55|314.45|318.55|314.45|318.47|314.37|12
1640756090000|2021-12-29 05:34:50|318.54|314.44|318.54|314.44|318.55|314.45|318.54|314.44|3
1640756100000|2021-12-29 05:35:00|318.53|314.43|318.5|314.4|318.53|314.43|318.5|314.4|2
1640756110000|2021-12-29 05:35:10|318.51|314.41|318.49|314.39|318.51|314.41|318.49|314.39|3
1640756120000|2021-12-29 05:35:20|318.5|314.4|318.51|314.41|318.51|314.41|318.49|314.39|3
1640756130000|2021-12-29 05:35:30|318.49|314.39|318.48|314.38|318.5|314.4|318.46|314.36|6
1640756140000|2021-12-29 05:35:40|318.4|314.3|318.29|314.19|318.44|314.34|318.25|314.15|13
1640756150000|2021-12-29 05:35:50|318.3|314.2|318.35|314.25|318.35|314.25|318.3|314.2|12
1640756160000|2021-12-29 05:36:00|318.33|314.23|318.33|314.23|318.33|314.23|318.33|314.23|1
1640756170000|2021-12-29 05:36:10|318.34|314.24|318.34|314.24|318.34|314.24|318.34|314.24|1
1640756180000|2021-12-29 05:36:20|318.33|314.23|318.32|314.22|318.33|314.23|318.32|314.22|2
1640756190000|2021-12-29 05:36:30|318.39|314.29|318.33|314.23|318.39|314.29|318.33|314.23|4
1640756200000|2021-12-29 05:36:40|318.32|314.22|318.35|314.25|318.38|314.28|318.29|314.19|17
1640756210000|2021-12-29 05:36:50|318.33|314.23|318.33|314.23|318.33|314.23|318.33|314.23|1
1640756220000|2021-12-29 05:37:00|318.34|314.24|318.34|314.24|318.34|314.24|318.34|314.24|1
1640756230000|2021-12-29 05:37:10|318.35|314.25|318.34|314.24|318.36|314.26|318.34|314.24|5
1640756240000|2021-12-29 05:37:20|318.38|314.28|318.35|314.25|318.39|314.29|318.35|314.25|6
1640756250000|2021-12-29 05:37:30|318.34|314.24|318.29|314.19|318.34|314.24|318.29|314.19|6
1640756260000|2021-12-29 05:37:40|318.3|314.2|318.32|314.22|318.32|314.22|318.3|314.2|5
1640756270000|2021-12-29 05:37:50|318.33|314.23|318.24|314.14|318.33|314.23|318.24|314.14|7
1640756280000|2021-12-29 05:38:00|318.25|314.15|318|313.9|318.25|314.15|318|313.9|16
1640756290000|2021-12-29 05:38:10|318.01|313.91|318.17|314.07|318.17|314.07|318.01|313.91|11
1640756300000|2021-12-29 05:38:20|318.18|314.08|318.24|314.14|318.24|314.14|318.18|314.08|8
1640756310000|2021-12-29 05:38:30|318.25|314.15|318.24|314.14|318.26|314.16|318.24|314.14|6
1640756320000|2021-12-29 05:38:40|318.28|314.18|318.25|314.15|318.32|314.22|318.25|314.15|12
1640756330000|2021-12-29 05:38:50|318.27|314.17|318.27|314.17|318.29|314.19|318.25|314.15|4
1640756340000|2021-12-29 05:39:00|318.25|314.15|318.25|314.15|318.25|314.15|318.24|314.14|3
1640756350000|2021-12-29 05:39:10|318.26|314.16|318.28|314.18|318.28|314.18|318.26|314.16|4
1640756360000|2021-12-29 05:39:20|318.27|314.17|318.26|314.16|318.27|314.17|318.26|314.16|2
1640756380000|2021-12-29 05:39:40|318.24|314.14|318.19|314.09|318.24|314.14|318.19|314.09|4
1640756390000|2021-12-29 05:39:50|318.2|314.1|318.19|314.09|318.2|314.1|318.19|314.09|4
1640756400000|2021-12-29 05:40:00|318.2|314.1|318.18|314.08|318.2|314.1|318.17|314.07|4
1640756410000|2021-12-29 05:40:10|318.16|314.06|318.12|314.02|318.18|314.08|318.1|314|6
1640756420000|2021-12-29 05:40:20|318.13|314.03|318.12|314.02|318.14|314.04|318.11|314.01|8
1640756440000|2021-12-29 05:40:40|318.08|313.98|318.09|313.99|318.09|313.99|318.05|313.95|8
1640756450000|2021-12-29 05:40:50|318.1|314|318.07|313.97|318.1|314|318.07|313.97|5
1640756460000|2021-12-29 05:41:00|318.06|313.96|318.04|313.94|318.06|313.96|318.04|313.94|4
1640756470000|2021-12-29 05:41:10|318.05|313.95|318.04|313.94|318.05|313.95|318.04|313.94|2
1640756480000|2021-12-29 05:41:20|318.03|313.93|318|313.9|318.03|313.93|317.94|313.84|12
1640756490000|2021-12-29 05:41:30|317.98|313.88|317.78|313.68|317.98|313.88|317.78|313.68|8
1640756500000|2021-12-29 05:41:40|317.76|313.66|317.5|313.4|317.77|313.67|317.48|313.38|22
1640756510000|2021-12-29 05:41:50|317.49|313.39|317.78|313.68|317.78|313.68|317.49|313.39|22
1640756520000|2021-12-29 05:42:00|317.77|313.67|317.8|313.7|317.83|313.73|317.77|313.67|9
1640756530000|2021-12-29 05:42:10|317.83|313.73|317.8|313.7|317.83|313.73|317.79|313.69|6
1640756550000|2021-12-29 05:42:30|317.81|313.71|317.7|313.6|317.81|313.71|317.7|313.6|7
1640756560000|2021-12-29 05:42:40|317.72|313.62|317.74|313.64|317.8|313.7|317.72|313.62|6
1640756580000|2021-12-29 05:43:00|317.73|313.63|317.69|313.59|317.76|313.66|317.69|313.59|8
1640756590000|2021-12-29 05:43:10|317.7|313.6|317.64|313.54|317.7|313.6|317.64|313.54|8
1640756600000|2021-12-29 05:43:20|317.58|313.48|317.63|313.53|317.64|313.54|317.58|313.48|9
1640756610000|2021-12-29 05:43:30|317.59|313.49|317.13|313.03|317.59|313.49|317.1|313|22
1640756620000|2021-12-29 05:43:40|317.14|313.04|317.24|313.14|317.27|313.17|317.11|313.01|22
1640756630000|2021-12-29 05:43:50|317.26|313.16|317.27|313.17|317.27|313.17|317.26|313.16|2
1640756640000|2021-12-29 05:44:00|317.26|313.16|317.35|313.25|317.37|313.27|317.26|313.16|9
1640756650000|2021-12-29 05:44:10|317.34|313.24|317.25|313.15|317.34|313.24|317.25|313.15|21
1640756660000|2021-12-29 05:44:20|317.28|313.18|317.34|313.24|317.34|313.24|317.26|313.16|9
1640756670000|2021-12-29 05:44:30|317.35|313.25|317.31|313.21|317.37|313.27|317.3|313.2|8
1640756680000|2021-12-29 05:44:40|317.3|313.2|317.25|313.15|317.3|313.2|317.23|313.13|8
1640756690000|2021-12-29 05:44:50|317.24|313.14|317.25|313.15|317.25|313.15|317.24|313.14|4
1640756700000|2021-12-29 05:45:00|317.24|313.14|317.23|313.13|317.25|313.15|317.23|313.13|3
1640756710000|2021-12-29 05:45:10|317.27|313.17|317.45|313.35|317.46|313.36|317.27|313.17|17
1640756720000|2021-12-29 05:45:20|317.44|313.34|317.53|313.43|317.53|313.43|317.44|313.34|15
1640756730000|2021-12-29 05:45:30|317.54|313.44|317.51|313.41|317.54|313.44|317.51|313.41|6
1640756740000|2021-12-29 05:45:40|317.5|313.4|317.53|313.43|317.53|313.43|317.49|313.39|4
1640756750000|2021-12-29 05:45:50|317.51|313.41|317.5|313.4|317.52|313.42|317.49|313.39|6
1640756760000|2021-12-29 05:46:00|317.49|313.39|317.5|313.4|317.5|313.4|317.49|313.39|2
1640756770000|2021-12-29 05:46:10|317.48|313.38|317.5|313.4|317.5|313.4|317.48|313.38|3
1640756800000|2021-12-29 05:46:40|317.49|313.39|317.43|313.33|317.49|313.39|317.43|313.33|7
1640756810000|2021-12-29 05:46:50|317.49|313.39|317.46|313.36|317.5|313.4|317.43|313.33|12
1640756820000|2021-12-29 05:47:00|317.5|313.4|317.49|313.39|317.5|313.4|317.49|313.39|2
1640756830000|2021-12-29 05:47:10|317.5|313.4|317.5|313.4|317.5|313.4|317.5|313.4|1
1640756840000|2021-12-29 05:47:20|317.49|313.39|317.51|313.41|317.51|313.41|317.49|313.39|3
1640756850000|2021-12-29 05:47:30|317.5|313.4|317.44|313.34|317.5|313.4|317.43|313.33|6
1640756860000|2021-12-29 05:47:40|317.47|313.37|317.38|313.28|317.47|313.37|317.38|313.28|8
1640756870000|2021-12-29 05:47:50|317.42|313.32|317.61|313.51|317.61|313.51|317.42|313.32|14
1640756880000|2021-12-29 05:48:00|317.6|313.5|317.6|313.5|317.61|313.51|317.59|313.49|5
1640756890000|2021-12-29 05:48:10|317.61|313.51|317.61|313.51|317.63|313.53|317.61|313.51|4
1640756900000|2021-12-29 05:48:20|317.62|313.52|317.7|313.6|317.75|313.65|317.62|313.52|10
1640756910000|2021-12-29 05:48:30|317.73|313.63|317.69|313.59|317.73|313.63|317.68|313.58|4
1640756920000|2021-12-29 05:48:40|317.68|313.58|317.7|313.6|317.7|313.6|317.68|313.58|2
1640756940000|2021-12-29 05:49:00|317.68|313.58|317.7|313.6|317.7|313.6|317.68|313.58|2
1640756950000|2021-12-29 05:49:10|317.69|313.59|317.66|313.56|317.71|313.61|317.64|313.54|10
1640756960000|2021-12-29 05:49:20|317.65|313.55|317.65|313.55|317.66|313.56|317.62|313.52|7
1640756970000|2021-12-29 05:49:30|317.64|313.54|317.62|313.52|317.68|313.58|317.62|313.52|11
1640756980000|2021-12-29 05:49:40|317.61|313.51|317.61|313.51|317.65|313.55|317.59|313.49|5
1640756990000|2021-12-29 05:49:50|317.62|313.52|317.59|313.49|317.62|313.52|317.57|313.47|6
1640757000000|2021-12-29 05:50:00|317.6|313.5|317.66|313.56|317.67|313.57|317.6|313.5|7
1640757010000|2021-12-29 05:50:10|317.68|313.58|317.68|313.58|317.69|313.59|317.67|313.57|5
1640757020000|2021-12-29 05:50:20|317.69|313.59|317.67|313.57|317.69|313.59|317.67|313.57|3
1640757030000|2021-12-29 05:50:30|317.69|313.59|317.69|313.59|317.7|313.6|317.69|313.59|3
1640757040000|2021-12-29 05:50:40|317.7|313.6|317.7|313.6|317.71|313.61|317.7|313.6|5
1640757050000|2021-12-29 05:50:50|317.66|313.56|317.65|313.55|317.66|313.56|317.63|313.53|6
1640757060000|2021-12-29 05:51:00|317.67|313.57|317.63|313.53|317.67|313.57|317.63|313.53|6
1640757070000|2021-12-29 05:51:10|317.62|313.52|317.75|313.65|317.75|313.65|317.62|313.52|10
1640757080000|2021-12-29 05:51:20|317.76|313.66|317.73|313.63|317.76|313.66|317.72|313.62|6
1640757090000|2021-12-29 05:51:30|317.75|313.65|317.73|313.63|317.75|313.65|317.73|313.63|2
1640757100000|2021-12-29 05:51:40|317.7|313.6|317.72|313.62|317.72|313.62|317.7|313.6|2
1640757110000|2021-12-29 05:51:50|317.71|313.61|317.69|313.59|317.71|313.61|317.67|313.57|9
1640757120000|2021-12-29 05:52:00|317.73|313.63|317.7|313.6|317.73|313.63|317.63|313.53|12
1640757130000|2021-12-29 05:52:10|317.69|313.59|317.65|313.55|317.69|313.59|317.62|313.52|5
1640757140000|2021-12-29 05:52:20|317.66|313.56|317.69|313.59|317.69|313.59|317.65|313.55|6
1640757150000|2021-12-29 05:52:30|317.68|313.58|317.66|313.56|317.7|313.6|317.66|313.56|4
1640757160000|2021-12-29 05:52:40|317.65|313.55|317.68|313.58|317.71|313.61|317.65|313.55|8
1640757170000|2021-12-29 05:52:50|317.66|313.56|317.69|313.59|317.73|313.63|317.66|313.56|9
1640757180000|2021-12-29 05:53:00|317.73|313.63|317.81|313.71|317.81|313.71|317.73|313.63|8
1640757190000|2021-12-29 05:53:10|317.8|313.7|317.81|313.71|317.81|313.71|317.8|313.7|4
1640757200000|2021-12-29 05:53:20|317.82|313.72|317.89|313.79|317.89|313.79|317.81|313.71|13
1640757210000|2021-12-29 05:53:30|317.9|313.8|317.78|313.68|317.9|313.8|317.76|313.66|8
1640757220000|2021-12-29 05:53:40|317.77|313.67|317.75|313.65|317.82|313.72|317.72|313.62|11
1640757230000|2021-12-29 05:53:50|317.77|313.67|317.74|313.64|317.77|313.67|317.74|313.64|3
1640757240000|2021-12-29 05:54:00|317.75|313.65|317.9|313.8|317.9|313.8|317.75|313.65|8
1640757250000|2021-12-29 05:54:10|317.91|313.81|318|313.9|318|313.9|317.9|313.8|7
1640757260000|2021-12-29 05:54:20|318.06|313.96|318.11|314.01|318.18|314.08|318.06|313.96|10
1640757270000|2021-12-29 05:54:30|318.12|314.02|318.16|314.06|318.17|314.07|318.1|314|8
1640757280000|2021-12-29 05:54:40|318.17|314.07|318.17|314.07|318.22|314.12|318.15|314.05|5
1640757290000|2021-12-29 05:54:50|318.23|314.13|318.17|314.07|318.23|314.13|318.17|314.07|5
1640757300000|2021-12-29 05:55:00|318.16|314.06|318.14|314.04|318.16|314.06|318.13|314.03|5
1640757310000|2021-12-29 05:55:10|318.16|314.06|318.15|314.05|318.16|314.06|318.15|314.05|2
1640757320000|2021-12-29 05:55:20|318.17|314.07|318.15|314.05|318.17|314.07|318.15|314.05|2
1640757330000|2021-12-29 05:55:30|318.19|314.09|318.15|314.05|318.19|314.09|318.15|314.05|2
1640757340000|2021-12-29 05:55:40|318.22|314.12|318.22|314.12|318.22|314.12|318.15|314.05|4
1640757350000|2021-12-29 05:55:50|318.15|314.05|318.16|314.06|318.16|314.06|318.14|314.04|3
1640757360000|2021-12-29 05:56:00|318.2|314.1|318.17|314.07|318.2|314.1|318.15|314.05|3
1640757370000|2021-12-29 05:56:10|318.19|314.09|318.17|314.07|318.26|314.16|318.17|314.07|3
1640757380000|2021-12-29 05:56:20|318.21|314.11|318.17|314.07|318.26|314.16|318.17|314.07|3
1640757390000|2021-12-29 05:56:30|318.24|314.14|318.24|314.14|318.25|314.15|318.17|314.07|6
1640757400000|2021-12-29 05:56:40|318.2|314.1|318.23|314.13|318.24|314.14|318.19|314.09|5
1640757410000|2021-12-29 05:56:50|318.24|314.14|318.24|314.14|318.25|314.15|318.2|314.1|4
1640757420000|2021-12-29 05:57:00|318.17|314.07|318.24|314.14|318.24|314.14|318.17|314.07|2
1640757430000|2021-12-29 05:57:10|318.26|314.16|318.25|314.15|318.26|314.16|318.23|314.13|7
1640757450000|2021-12-29 05:57:30|318.28|314.18|318.24|314.14|318.29|314.19|318.23|314.13|4
1640757460000|2021-12-29 05:57:40|318.25|314.15|318.24|314.14|318.29|314.19|318.16|314.06|6
1640757480000|2021-12-29 05:58:00|318.16|314.06|318.23|314.13|318.29|314.19|318.16|314.06|4
1640757490000|2021-12-29 05:58:10|318.22|314.12|318.27|314.17|318.27|314.17|318.22|314.12|2
1640757500000|2021-12-29 05:58:20|318.22|314.12|318.17|314.07|318.22|314.12|318.17|314.07|2
1640757510000|2021-12-29 05:58:30|318.21|314.11|318.25|314.15|318.27|314.17|318.15|314.05|11
1640757520000|2021-12-29 05:58:40|318.27|314.17|318.25|314.15|318.27|314.17|318.25|314.15|9
1640757530000|2021-12-29 05:58:50|318.26|314.16|318.25|314.15|318.29|314.19|318.24|314.14|9
1640757540000|2021-12-29 05:59:00|318.24|314.14|318.26|314.16|318.27|314.17|318.24|314.14|3
1640757550000|2021-12-29 05:59:10|318.18|314.08|317.84|313.74|318.2|314.1|317.82|313.72|21
1640757560000|2021-12-29 05:59:20|317.7|313.6|317.89|313.79|317.89|313.79|317.7|313.6|13
1640757570000|2021-12-29 05:59:30|317.91|313.81|318.08|313.98|318.08|313.98|317.91|313.81|9
1640757580000|2021-12-29 05:59:40|318.09|313.99|318.1|314|318.12|314.02|318.06|313.96|13
1640757590000|2021-12-29 05:59:50|318.08|313.98|318.07|313.97|318.08|313.98|318.06|313.96|5
1640757600000|2021-12-29 06:00:00|318.08|313.98|318.1|314|318.14|314.04|318.08|313.98|9
1640757610000|2021-12-29 06:00:10|318.09|313.99|318.06|313.96|318.14|314.04|318.01|313.91|13
1640757620000|2021-12-29 06:00:20|318.05|313.95|317.93|313.83|318.06|313.96|317.91|313.81|10
1640757630000|2021-12-29 06:00:30|317.94|313.84|318.09|313.99|318.1|314|317.93|313.83|15
1640757640000|2021-12-29 06:00:40|318.07|313.97|318.11|314.01|318.11|314.01|318.06|313.96|15
1640757650000|2021-12-29 06:00:50|318.06|313.96|318.11|314.01|318.11|314.01|318.05|313.95|5
1640757660000|2021-12-29 06:01:00|318.08|313.98|318.06|313.96|318.08|313.98|318.04|313.94|5
1640757670000|2021-12-29 06:01:10|318.09|313.99|318.16|314.06|318.16|314.06|318.09|313.99|3
1640757680000|2021-12-29 06:01:20|318.15|314.05|318.39|314.29|318.39|314.29|318.14|314.04|13
1640757690000|2021-12-29 06:01:30|318.41|314.31|318.34|314.24|318.43|314.33|318.28|314.18|18
1640757700000|2021-12-29 06:01:40|318.33|314.23|318.33|314.23|318.35|314.25|318.26|314.16|4
1640757710000|2021-12-29 06:01:50|318.38|314.28|318.2|314.1|318.38|314.28|318.14|314.04|13
1640757720000|2021-12-29 06:02:00|318.21|314.11|318.29|314.19|318.32|314.22|318.21|314.11|14
1640757730000|2021-12-29 06:02:10|318.33|314.23|318.38|314.28|318.38|314.28|318.33|314.23|5
1640757740000|2021-12-29 06:02:20|318.39|314.29|318.27|314.17|318.39|314.29|318.24|314.14|12
1640757750000|2021-12-29 06:02:30|318.26|314.16|318.28|314.18|318.3|314.2|318.26|314.16|8
1640757760000|2021-12-29 06:02:40|318.29|314.19|318.24|314.14|318.3|314.2|318.15|314.05|4
1640757770000|2021-12-29 06:02:50|318.13|314.03|318.24|314.14|318.24|314.14|318.13|314.03|2
1640757780000|2021-12-29 06:03:00|318.21|314.11|318.22|314.12|318.22|314.12|318.21|314.11|2
1640757790000|2021-12-29 06:03:10|318.24|314.14|318.32|314.22|318.32|314.22|318.24|314.14|11
1640757800000|2021-12-29 06:03:20|318.3|314.2|318.32|314.22|318.32|314.22|318.3|314.2|2
1640757820000|2021-12-29 06:03:40|318.3|314.2|318.31|314.21|318.32|314.22|318.3|314.2|4
1640757830000|2021-12-29 06:03:50|318.32|314.22|318.12|314.02|318.35|314.25|318.12|314.02|14
1640757840000|2021-12-29 06:04:00|318.16|314.06|318.05|313.95|318.17|314.07|318.05|313.95|9
1640757850000|2021-12-29 06:04:10|318.09|313.99|318.14|314.04|318.14|314.04|318.09|313.99|6
1640757860000|2021-12-29 06:04:20|318.13|314.03|318.14|314.04|318.15|314.05|318.13|314.03|3
1640757870000|2021-12-29 06:04:30|318.18|314.08|318.02|313.92|318.18|314.08|318.01|313.91|9
1640757880000|2021-12-29 06:04:40|318.09|313.99|318.12|314.02|318.12|314.02|318.07|313.97|12
1640757890000|2021-12-29 06:04:50|318.11|314.01|318.14|314.04|318.16|314.06|318.11|314.01|15
1640757900000|2021-12-29 06:05:00|318.15|314.05|318.15|314.05|318.16|314.06|318.11|314.01|10
1640757910000|2021-12-29 06:05:10|318.14|314.04|318.12|314.02|318.14|314.04|318.12|314.02|3
1640757920000|2021-12-29 06:05:20|318.13|314.03|318.13|314.03|318.13|314.03|318.11|314.01|3
1640757930000|2021-12-29 06:05:30|318.12|314.02|318.12|314.02|318.13|314.03|318.1|314|5
1640757950000|2021-12-29 06:05:50|318.1|314|318.35|314.25|318.36|314.26|318.1|314|15
1640757960000|2021-12-29 06:06:00|318.34|314.24|318.46|314.36|318.46|314.36|318.34|314.24|12
1640757970000|2021-12-29 06:06:10|318.43|314.33|318.46|314.36|318.46|314.36|318.43|314.33|3
1640757980000|2021-12-29 06:06:20|318.48|314.38|318.51|314.41|318.51|314.41|318.48|314.38|3
1640757990000|2021-12-29 06:06:30|318.49|314.39|318.48|314.38|318.49|314.39|318.44|314.34|7
1640758000000|2021-12-29 06:06:40|318.47|314.37|318.5|314.4|318.51|314.41|318.47|314.37|6
1640758010000|2021-12-29 06:06:50|318.52|314.42|318.51|314.41|318.52|314.42|318.51|314.41|2
1640758020000|2021-12-29 06:07:00|318.52|314.42|318.53|314.43|318.55|314.45|318.52|314.42|3
1640758050000|2021-12-29 06:07:30|318.52|314.42|318.53|314.43|318.54|314.44|318.52|314.42|3
1640758070000|2021-12-29 06:07:50|318.51|314.41|318.5|314.4|318.51|314.41|318.45|314.35|5
1640758080000|2021-12-29 06:08:00|318.48|314.38|318.49|314.39|318.52|314.42|318.47|314.37|10
1640758090000|2021-12-29 06:08:10|318.5|314.4|318.49|314.39|318.5|314.4|318.49|314.39|2
1640758100000|2021-12-29 06:08:20|318.5|314.4|318.61|314.51|318.61|314.51|318.5|314.4|7
1640758110000|2021-12-29 06:08:30|318.62|314.52|318.57|314.47|318.63|314.53|318.56|314.46|8
1640758120000|2021-12-29 06:08:40|318.59|314.49|318.57|314.47|318.63|314.53|318.57|314.47|6
1640758130000|2021-12-29 06:08:50|318.58|314.48|318.55|314.45|318.58|314.48|318.55|314.45|4
1640758140000|2021-12-29 06:09:00|318.56|314.46|318.56|314.46|318.56|314.46|318.55|314.45|3
1640758150000|2021-12-29 06:09:10|318.52|314.42|318.56|314.46|318.57|314.47|318.47|314.37|8
1640758160000|2021-12-29 06:09:20|318.57|314.47|318.56|314.46|318.58|314.48|318.55|314.45|5
1640758170000|2021-12-29 06:09:30|318.52|314.42|318.56|314.46|318.58|314.48|318.52|314.42|5
1640758180000|2021-12-29 06:09:40|318.54|314.44|318.58|314.48|318.59|314.49|318.52|314.42|10
1640758190000|2021-12-29 06:09:50|318.55|314.45|318.51|314.41|318.57|314.47|318.42|314.32|13
1640758200000|2021-12-29 06:10:00|318.42|314.32|318.52|314.42|318.56|314.46|318.42|314.32|13
1640758210000|2021-12-29 06:10:10|318.51|314.41|318.46|314.36|318.51|314.41|318.45|314.35|8
1640758220000|2021-12-29 06:10:20|318.47|314.37|318.52|314.42|318.53|314.43|318.47|314.37|4
1640758230000|2021-12-29 06:10:30|318.53|314.43|318.53|314.43|318.53|314.43|318.52|314.42|3
1640758240000|2021-12-29 06:10:40|318.54|314.44|318.58|314.48|318.59|314.49|318.54|314.44|6
1640758250000|2021-12-29 06:10:50|318.56|314.46|318.55|314.45|318.56|314.46|318.55|314.45|2
1640758260000|2021-12-29 06:11:00|318.58|314.48|318.55|314.45|318.58|314.48|318.55|314.45|2
1640758270000|2021-12-29 06:11:10|318.58|314.48|318.51|314.41|318.59|314.49|318.49|314.39|13
1640758280000|2021-12-29 06:11:20|318.47|314.37|318.49|314.39|318.52|314.42|318.43|314.33|11
1640758290000|2021-12-29 06:11:30|318.51|314.41|318.47|314.37|318.51|314.41|318.46|314.36|4
1640758300000|2021-12-29 06:11:40|318.46|314.36|318.5|314.4|318.5|314.4|318.4|314.3|8
1640758310000|2021-12-29 06:11:50|318.49|314.39|318.5|314.4|318.5|314.4|318.49|314.39|2
1640758320000|2021-12-29 06:12:00|318.52|314.42|318.5|314.4|318.52|314.42|318.5|314.4|3
1640758330000|2021-12-29 06:12:10|318.53|314.43|318.54|314.44|318.54|314.44|318.53|314.43|2
1640758340000|2021-12-29 06:12:20|318.51|314.41|318.54|314.44|318.55|314.45|318.51|314.41|3
1640758350000|2021-12-29 06:12:30|318.5|314.4|318.55|314.45|318.56|314.46|318.5|314.4|4
1640758360000|2021-12-29 06:12:40|318.56|314.46|318.62|314.52|318.62|314.52|318.56|314.46|6
1640758370000|2021-12-29 06:12:50|318.59|314.49|318.53|314.43|318.59|314.49|318.52|314.42|8
1640758380000|2021-12-29 06:13:00|318.52|314.42|318.5|314.4|318.52|314.42|318.5|314.4|3
1640758390000|2021-12-29 06:13:10|318.51|314.41|318.5|314.4|318.53|314.43|318.49|314.39|9
1640758400000|2021-12-29 06:13:20|318.52|314.42|318.62|314.52|318.62|314.52|318.5|314.4|7
1640758430000|2021-12-29 06:13:50|318.63|314.53|318.62|314.52|318.63|314.53|318.62|314.52|8
1640758440000|2021-12-29 06:14:00|318.65|314.55|318.7|314.6|318.71|314.61|318.65|314.55|6
1640758450000|2021-12-29 06:14:10|318.68|314.58|318.67|314.57|318.71|314.61|318.61|314.51|14
1640758460000|2021-12-29 06:14:20|318.62|314.52|318.66|314.56|318.66|314.56|318.61|314.51|4
1640758480000|2021-12-29 06:14:40|318.62|314.52|318.73|314.63|318.75|314.65|318.62|314.52|8
1640758490000|2021-12-29 06:14:50|318.74|314.64|318.74|314.64|318.74|314.64|318.73|314.63|3
1640758500000|2021-12-29 06:15:00|318.76|314.66|318.75|314.65|318.82|314.72|318.75|314.65|7
1640758510000|2021-12-29 06:15:10|318.76|314.66|318.75|314.65|318.77|314.67|318.75|314.65|4
1640758520000|2021-12-29 06:15:20|318.68|314.58|318.68|314.58|318.68|314.58|318.66|314.56|6
1640758530000|2021-12-29 06:15:30|318.75|314.65|318.83|314.73|318.83|314.73|318.75|314.65|7
1640758540000|2021-12-29 06:15:40|318.84|314.74|318.99|314.89|318.99|314.89|318.82|314.72|7
1640758550000|2021-12-29 06:15:50|319.02|314.92|319.21|315.11|319.22|315.12|319.02|314.92|12
1640758560000|2021-12-29 06:16:00|319.24|315.14|319.24|315.14|319.24|315.14|319.24|315.14|1
1640758570000|2021-12-29 06:16:10|319.25|315.15|319.25|315.15|319.25|315.15|319.24|315.14|3
1640758580000|2021-12-29 06:16:20|319.27|315.17|319.37|315.27|319.37|315.27|319.27|315.17|6
1640758590000|2021-12-29 06:16:30|319.35|315.25|319.35|315.25|319.35|315.25|319.35|315.25|1
1640758600000|2021-12-29 06:16:40|319.33|315.23|319.19|315.09|319.36|315.26|319.19|315.09|8
1640758610000|2021-12-29 06:16:50|319.17|315.07|319.26|315.16|319.29|315.19|319.17|315.07|15
1640758620000|2021-12-29 06:17:00|319.24|315.14|319.23|315.13|319.27|315.17|319.22|315.12|6
1640758630000|2021-12-29 06:17:10|319.22|315.12|319.23|315.13|319.23|315.13|319.2|315.1|6
1640758640000|2021-12-29 06:17:20|319.24|315.14|319.23|315.13|319.24|315.14|319.2|315.1|6
1640758650000|2021-12-29 06:17:30|319.24|315.14|319.23|315.13|319.24|315.14|319.23|315.13|2
1640758660000|2021-12-29 06:17:40|319.26|315.16|319.23|315.13|319.26|315.16|319.23|315.13|3
1640758670000|2021-12-29 06:17:50|319.24|315.14|319.24|315.14|319.24|315.14|319.21|315.11|9
1640758680000|2021-12-29 06:18:00|319.22|315.12|319.24|315.14|319.26|315.16|319.22|315.12|8
1640758690000|2021-12-29 06:18:10|319.25|315.15|319.23|315.13|319.25|315.15|319.21|315.11|4
1640758700000|2021-12-29 06:18:20|319.24|315.14|319.28|315.18|319.28|315.18|319.24|315.14|3
1640758710000|2021-12-29 06:18:30|319.26|315.16|319.31|315.21|319.31|315.21|319.2|315.1|8
1640758720000|2021-12-29 06:18:40|319.26|315.16|319.36|315.26|319.36|315.26|319.22|315.12|10
1640758730000|2021-12-29 06:18:50|319.37|315.27|319.37|315.27|319.37|315.27|319.35|315.25|4
1640758740000|2021-12-29 06:19:00|319.35|315.25|319.35|315.25|319.35|315.25|319.33|315.23|4
1640758750000|2021-12-29 06:19:10|319.37|315.27|319.46|315.36|319.48|315.38|319.36|315.26|7
1640758760000|2021-12-29 06:19:20|319.45|315.35|319.45|315.35|319.45|315.35|319.45|315.35|1
1640758770000|2021-12-29 06:19:30|319.44|315.34|319.44|315.34|319.49|315.39|319.44|315.34|6
1640758780000|2021-12-29 06:19:40|319.39|315.29|319.32|315.22|319.5|315.4|319.32|315.22|14
1640758790000|2021-12-29 06:19:50|319.31|315.21|319.31|315.21|319.34|315.24|319.3|315.2|7
1640758800000|2021-12-29 06:20:00|319.32|315.22|319.3|315.2|319.32|315.22|319.3|315.2|2
1640758810000|2021-12-29 06:20:10|319.31|315.21|319.4|315.3|319.43|315.33|319.31|315.21|15
1640758830000|2021-12-29 06:20:30|319.39|315.29|319.45|315.35|319.46|315.36|319.39|315.29|7
1640758840000|2021-12-29 06:20:40|319.48|315.38|319.55|315.45|319.62|315.52|319.48|315.38|11
1640758850000|2021-12-29 06:20:50|319.59|315.49|319.55|315.45|319.59|315.49|319.55|315.45|3
1640758860000|2021-12-29 06:21:00|319.53|315.43|319.53|315.43|319.53|315.43|319.53|315.43|1
1640758870000|2021-12-29 06:21:10|319.59|315.49|319.51|315.41|319.59|315.49|319.45|315.35|4
1640758880000|2021-12-29 06:21:20|319.53|315.43|319.53|315.43|319.53|315.43|319.53|315.43|1
1640758890000|2021-12-29 06:21:30|319.54|315.44|319.54|315.44|319.54|315.44|319.54|315.44|1
1640758900000|2021-12-29 06:21:40|319.61|315.51|319.43|315.33|319.61|315.51|319.43|315.33|11
1640758910000|2021-12-29 06:21:50|319.42|315.32|319.41|315.31|319.43|315.33|319.41|315.31|5
1640758920000|2021-12-29 06:22:00|319.45|315.35|319.42|315.32|319.45|315.35|319.42|315.32|2
1640758930000|2021-12-29 06:22:10|319.44|315.34|319.4|315.3|319.44|315.34|319.35|315.25|6
1640758940000|2021-12-29 06:22:20|319.42|315.32|319.37|315.27|319.42|315.32|319.37|315.27|4
1640758950000|2021-12-29 06:22:30|319.36|315.26|319.34|315.24|319.36|315.26|319.34|315.24|5
1640758960000|2021-12-29 06:22:40|319.33|315.23|319.34|315.24|319.35|315.25|319.33|315.23|6
1640758970000|2021-12-29 06:22:50|319.33|315.23|319.33|315.23|319.36|315.26|319.32|315.22|7
1640758980000|2021-12-29 06:23:00|319.35|315.25|319.44|315.34|319.48|315.38|319.35|315.25|8
1640758990000|2021-12-29 06:23:10|319.46|315.36|319.36|315.26|319.51|315.41|319.36|315.26|7
1640759000000|2021-12-29 06:23:20|319.37|315.27|319.36|315.26|319.4|315.3|319.36|315.26|4
1640759010000|2021-12-29 06:23:30|319.4|315.3|319.41|315.31|319.43|315.33|319.33|315.23|10
1640759020000|2021-12-29 06:23:40|319.43|315.33|319.46|315.36|319.47|315.37|319.41|315.31|10
1640759030000|2021-12-29 06:23:50|319.45|315.35|319.49|315.39|319.51|315.41|319.45|315.35|6
1640759060000|2021-12-29 06:24:20|319.5|315.4|319.49|315.39|319.5|315.4|319.49|315.39|2
1640759070000|2021-12-29 06:24:30|319.5|315.4|319.5|315.4|319.5|315.4|319.49|315.39|3
1640759080000|2021-12-29 06:24:40|319.48|315.38|319.32|315.22|319.5|315.4|319.26|315.16|15
1640759090000|2021-12-29 06:24:50|319.33|315.23|319.32|315.22|319.33|315.23|319.32|315.22|2
1640759100000|2021-12-29 06:25:00|319.33|315.23|319.33|315.23|319.35|315.25|319.27|315.17|7
1640759110000|2021-12-29 06:25:10|319.34|315.24|319.33|315.23|319.35|315.25|319.29|315.19|6
1640759130000|2021-12-29 06:25:30|319.32|315.22|319.36|315.26|319.38|315.28|319.32|315.22|6
1640759140000|2021-12-29 06:25:40|319.33|315.23|319.32|315.22|319.38|315.28|319.32|315.22|6
1640759150000|2021-12-29 06:25:50|319.34|315.24|319.35|315.25|319.4|315.3|319.28|315.18|15
1640759160000|2021-12-29 06:26:00|319.37|315.27|319.3|315.2|319.37|315.27|319.25|315.15|14
1640759170000|2021-12-29 06:26:10|319.31|315.21|319.31|315.21|319.31|315.21|319.31|315.21|1
1640759180000|2021-12-29 06:26:20|319.27|315.17|319.34|315.24|319.34|315.24|319.27|315.17|5
1640759200000|2021-12-29 06:26:40|319.33|315.23|319.34|315.24|319.34|315.24|319.33|315.23|2
1640759210000|2021-12-29 06:26:50|319.4|315.3|319.37|315.27|319.4|315.3|319.37|315.27|2
1640759220000|2021-12-29 06:27:00|319.38|315.28|319.21|315.11|319.38|315.28|319.21|315.11|8
1640759230000|2021-12-29 06:27:10|319.22|315.12|319.25|315.15|319.25|315.15|319.22|315.12|3
1640759240000|2021-12-29 06:27:20|319.26|315.16|319.18|315.08|319.28|315.18|319.18|315.08|6
1640759250000|2021-12-29 06:27:30|319.17|315.07|319.19|315.09|319.19|315.09|319.12|315.02|8
1640759260000|2021-12-29 06:27:40|319.21|315.11|319.46|315.36|319.47|315.37|319.2|315.1|13
1640759270000|2021-12-29 06:27:50|319.45|315.35|319.47|315.37|319.49|315.39|319.45|315.35|8
1640759280000|2021-12-29 06:28:00|319.46|315.36|319.48|315.38|319.5|315.4|319.46|315.36|6
1640759290000|2021-12-29 06:28:10|319.49|315.39|319.48|315.38|319.49|315.39|319.48|315.38|4
1640759300000|2021-12-29 06:28:20|319.47|315.37|319.47|315.37|319.48|315.38|319.46|315.36|7
1640759310000|2021-12-29 06:28:30|319.5|315.4|319.51|315.41|319.51|315.41|319.49|315.39|6
1640759320000|2021-12-29 06:28:40|319.46|315.36|319.51|315.41|319.51|315.41|319.46|315.36|3
1640759330000|2021-12-29 06:28:50|319.5|315.4|319.5|315.4|319.53|315.43|319.46|315.36|7
1640759340000|2021-12-29 06:29:00|319.55|315.45|319.58|315.48|319.59|315.49|319.55|315.45|5
1640759350000|2021-12-29 06:29:10|319.59|315.49|319.59|315.49|319.59|315.49|319.59|315.49|1
1640759360000|2021-12-29 06:29:20|319.56|315.46|319.51|315.41|319.56|315.46|319.51|315.41|2
1640759370000|2021-12-29 06:29:30|319.56|315.46|319.62|315.52|319.62|315.52|319.56|315.46|3
1640759380000|2021-12-29 06:29:40|319.57|315.47|319.33|315.23|319.59|315.49|319.33|315.23|19
1640759390000|2021-12-29 06:29:50|319.34|315.24|319.23|315.13|319.34|315.24|319.21|315.11|15
1640759400000|2021-12-29 06:30:00|319.19|315.09|319.19|315.09|319.19|315.09|319.19|315.09|1
1640759410000|2021-12-29 06:30:10|319.17|315.07|319.13|315.03|319.17|315.07|319.11|315.01|7
1640759420000|2021-12-29 06:30:20|319.14|315.04|319.15|315.05|319.15|315.05|319.14|315.04|4
1640759430000|2021-12-29 06:30:30|319.14|315.04|319.12|315.02|319.14|315.04|319.11|315.01|7
1640759450000|2021-12-29 06:30:50|319.11|315.01|319.1|315|319.13|315.03|319.1|315|5
1640759460000|2021-12-29 06:31:00|319.11|315.01|319.11|315.01|319.11|315.01|319.11|315.01|1
1640759470000|2021-12-29 06:31:10|319.12|315.02|319.1|315|319.12|315.02|319.07|314.97|8
1640759480000|2021-12-29 06:31:20|319.09|314.99|319.08|314.98|319.1|315|319.06|314.96|10
1640759490000|2021-12-29 06:31:30|319.1|315|319.1|315|319.1|315|319.09|314.99|3
1640759500000|2021-12-29 06:31:40|319.11|315.01|319.32|315.22|319.33|315.23|319.11|315.01|22
1640759510000|2021-12-29 06:31:50|319.35|315.25|319.32|315.22|319.35|315.25|319.31|315.21|4
1640759520000|2021-12-29 06:32:00|319.31|315.21|319.32|315.22|319.34|315.24|319.29|315.19|6
1640759530000|2021-12-29 06:32:10|319.3|315.2|319.32|315.22|319.33|315.23|319.3|315.2|4
1640759550000|2021-12-29 06:32:30|319.33|315.23|319.35|315.25|319.35|315.25|319.33|315.23|3
1640759560000|2021-12-29 06:32:40|319.29|315.19|319.32|315.22|319.32|315.22|319.29|315.19|3
1640759570000|2021-12-29 06:32:50|319.33|315.23|319.32|315.22|319.33|315.23|319.32|315.22|2
1640759580000|2021-12-29 06:33:00|319.34|315.24|319.34|315.24|319.34|315.24|319.3|315.2|7
1640759590000|2021-12-29 06:33:10|319.36|315.26|319.25|315.15|319.36|315.26|319.25|315.15|9
1640759600000|2021-12-29 06:33:20|319.27|315.17|319.15|315.05|319.27|315.17|319.14|315.04|12
1640759610000|2021-12-29 06:33:30|319.16|315.06|319.31|315.21|319.31|315.21|319.16|315.06|12
1640759620000|2021-12-29 06:33:40|319.32|315.22|319.24|315.14|319.35|315.25|319.24|315.14|12
1640759630000|2021-12-29 06:33:50|319.25|315.15|319.37|315.27|319.37|315.27|319.22|315.12|13
1640759640000|2021-12-29 06:34:00|319.35|315.25|319.39|315.29|319.4|315.3|319.35|315.25|8
1640759650000|2021-12-29 06:34:10|319.4|315.3|319.43|315.33|319.43|315.33|319.4|315.3|3
1640759660000|2021-12-29 06:34:20|319.42|315.32|319.43|315.33|319.46|315.36|319.39|315.29|6
1640759670000|2021-12-29 06:34:30|319.44|315.34|319.45|315.35|319.45|315.35|319.44|315.34|2
1640759680000|2021-12-29 06:34:40|319.46|315.36|319.43|315.33|319.46|315.36|319.4|315.3|5
1640759690000|2021-12-29 06:34:50|319.45|315.35|319.49|315.39|319.49|315.39|319.45|315.35|2
1640759700000|2021-12-29 06:35:00|319.46|315.36|319.43|315.33|319.46|315.36|319.39|315.29|9
1640759710000|2021-12-29 06:35:10|319.44|315.34|319.45|315.35|319.47|315.37|319.44|315.34|3
1640759720000|2021-12-29 06:35:20|319.46|315.36|319.5|315.4|319.5|315.4|319.46|315.36|4
1640759730000|2021-12-29 06:35:30|319.48|315.38|319.53|315.43|319.55|315.45|319.48|315.38|5
1640759740000|2021-12-29 06:35:40|319.5|315.4|319.5|315.4|319.5|315.4|319.47|315.37|4
1640759750000|2021-12-29 06:35:50|319.48|315.38|319.5|315.4|319.5|315.4|319.48|315.38|3
1640759760000|2021-12-29 06:36:00|319.47|315.37|319.48|315.38|319.48|315.38|319.47|315.37|2
1640759770000|2021-12-29 06:36:10|319.5|315.4|319.53|315.43|319.55|315.45|319.46|315.36|10
1640759780000|2021-12-29 06:36:20|319.5|315.4|319.53|315.43|319.53|315.43|319.5|315.4|2
1640759790000|2021-12-29 06:36:30|319.55|315.45|319.5|315.4|319.55|315.45|319.5|315.4|3
1640759800000|2021-12-29 06:36:40|319.53|315.43|319.53|315.43|319.53|315.43|319.49|315.39|5
1640759810000|2021-12-29 06:36:50|319.58|315.48|319.58|315.48|319.59|315.49|319.55|315.45|9
1640759820000|2021-12-29 06:37:00|319.59|315.49|319.58|315.48|319.59|315.49|319.56|315.46|8
1640759830000|2021-12-29 06:37:10|319.57|315.47|319.58|315.48|319.58|315.48|319.57|315.47|4
1640759840000|2021-12-29 06:37:20|319.59|315.49|319.67|315.57|319.67|315.57|319.57|315.47|9
1640759850000|2021-12-29 06:37:30|319.7|315.6|319.67|315.57|319.7|315.6|319.67|315.57|2
1640759860000|2021-12-29 06:37:40|319.62|315.52|319.62|315.52|319.7|315.6|319.62|315.52|8
1640759870000|2021-12-29 06:37:50|319.67|315.57|319.7|315.6|319.7|315.6|319.63|315.53|7
1640759880000|2021-12-29 06:38:00|319.63|315.53|319.67|315.57|319.7|315.6|319.63|315.53|4
1640759890000|2021-12-29 06:38:10|319.7|315.6|319.61|315.51|319.7|315.6|319.61|315.51|7
1640759900000|2021-12-29 06:38:20|319.6|315.5|319.47|315.37|319.61|315.51|319.47|315.37|13
1640759910000|2021-12-29 06:38:30|319.45|315.35|319.55|315.45|319.56|315.46|319.45|315.35|7
1640759920000|2021-12-29 06:38:40|319.54|315.44|319.53|315.43|319.56|315.46|319.52|315.42|12
1640759930000|2021-12-29 06:38:50|319.54|315.44|319.58|315.48|319.59|315.49|319.53|315.43|8
1640759940000|2021-12-29 06:39:00|319.57|315.47|319.53|315.43|319.58|315.48|319.52|315.42|8
1640759950000|2021-12-29 06:39:10|319.54|315.44|319.53|315.43|319.54|315.44|319.53|315.43|2
1640759960000|2021-12-29 06:39:20|319.55|315.45|319.53|315.43|319.55|315.45|319.5|315.4|5
1640759970000|2021-12-29 06:39:30|319.55|315.45|319.58|315.48|319.59|315.49|319.53|315.43|7
1640759980000|2021-12-29 06:39:40|319.57|315.47|319.5|315.4|319.57|315.47|319.5|315.4|3
1640759990000|2021-12-29 06:39:50|319.53|315.43|319.52|315.42|319.53|315.43|319.48|315.38|6
1640760000000|2021-12-29 06:40:00|319.57|315.47|319.57|315.47|319.58|315.48|319.53|315.43|9
1640760010000|2021-12-29 06:40:10|319.58|315.48|319.52|315.42|319.58|315.48|319.52|315.42|7
1640760020000|2021-12-29 06:40:20|319.54|315.44|319.52|315.42|319.56|315.46|319.52|315.42|4
1640760030000|2021-12-29 06:40:30|319.53|315.43|319.51|315.41|319.53|315.43|319.51|315.41|3
1640760040000|2021-12-29 06:40:40|319.49|315.39|319.24|315.14|319.49|315.39|319.24|315.14|21
1640760050000|2021-12-29 06:40:50|319.23|315.13|319.22|315.12|319.25|315.15|319.19|315.09|10
1640760060000|2021-12-29 06:41:00|319.2|315.1|319.11|315.01|319.2|315.1|319.09|314.99|13
1640760070000|2021-12-29 06:41:10|319.12|315.02|319.18|315.08|319.19|315.09|319.11|315.01|10
1640760080000|2021-12-29 06:41:20|319.17|315.07|319.18|315.08|319.19|315.09|319.16|315.06|11
1640760090000|2021-12-29 06:41:30|319.12|315.02|319.12|315.02|319.13|315.03|319.09|314.99|6
1640760100000|2021-12-29 06:41:40|319.11|315.01|319.29|315.19|319.29|315.19|319.11|315.01|12
1640760110000|2021-12-29 06:41:50|319.28|315.18|319.21|315.11|319.3|315.2|319.21|315.11|14
1640760120000|2021-12-29 06:42:00|319.14|315.04|319.1|315|319.14|315.04|319.1|315|6
1640760140000|2021-12-29 06:42:20|319.11|315.01|319.11|315.01|319.12|315.02|319.1|315|8
1640760170000|2021-12-29 06:42:50|319.1|315|319.11|315.01|319.11|315.01|319.1|315|2
1640760180000|2021-12-29 06:43:00|319.12|315.02|319.12|315.02|319.12|315.02|319.1|315|7
1640760190000|2021-12-29 06:43:10|319.11|315.01|319.11|315.01|319.11|315.01|319.05|314.95|8
1640760200000|2021-12-29 06:43:20|319.1|315|319.11|315.01|319.11|315.01|319.1|315|2
1640760210000|2021-12-29 06:43:30|319.09|314.99|319.11|315.01|319.11|315.01|319.09|314.99|3
1640760220000|2021-12-29 06:43:40|319.1|315|319.33|315.23|319.34|315.24|319.1|315|20
1640760230000|2021-12-29 06:43:50|319.31|315.21|319.24|315.14|319.31|315.21|319.24|315.14|11
1640760240000|2021-12-29 06:44:00|319.22|315.12|319.21|315.11|319.24|315.14|319.2|315.1|9
1640760250000|2021-12-29 06:44:10|319.2|315.1|319.2|315.1|319.22|315.12|319.19|315.09|10
1640760260000|2021-12-29 06:44:20|319.22|315.12|319.28|315.18|319.32|315.22|319.18|315.08|14
1640760270000|2021-12-29 06:44:30|319.25|315.15|319.27|315.17|319.28|315.18|319.25|315.15|3
1640760280000|2021-12-29 06:44:40|319.26|315.16|319.22|315.12|319.26|315.16|319.22|315.12|5
1640760290000|2021-12-29 06:44:50|319.24|315.14|319.05|314.95|319.24|315.14|319.05|314.95|12
1640760300000|2021-12-29 06:45:00|319.11|315.01|319.09|314.99|319.13|315.03|319.06|314.96|5
1640760310000|2021-12-29 06:45:10|319.1|315|319.1|315|319.1|315|319.1|315|1
1640760320000|2021-12-29 06:45:20|319.07|314.97|319.1|315|319.1|315|319.07|314.97|6
1640760350000|2021-12-29 06:45:50|319.09|314.99|319.09|314.99|319.09|314.99|319.09|314.99|1
1640760360000|2021-12-29 06:46:00|319.1|315|318.94|314.84|319.1|315|318.94|314.84|9
1640760370000|2021-12-29 06:46:10|318.96|314.86|318.87|314.77|318.97|314.87|318.87|314.77|10
1640760380000|2021-12-29 06:46:20|318.84|314.74|318.78|314.68|318.87|314.77|318.78|314.68|13
1640760390000|2021-12-29 06:46:30|318.77|314.67|318.68|314.58|318.78|314.68|318.66|314.56|14
1640760400000|2021-12-29 06:46:40|318.64|314.54|318.35|314.25|318.64|314.54|318.31|314.21|17
1640760410000|2021-12-29 06:46:50|318.33|314.23|318.44|314.34|318.44|314.34|318.32|314.22|14
1640760420000|2021-12-29 06:47:00|318.39|314.29|318.44|314.34|318.46|314.36|318.39|314.29|10
1640760430000|2021-12-29 06:47:10|318.43|314.33|318.41|314.31|318.43|314.33|318.41|314.31|3
1640760440000|2021-12-29 06:47:20|318.39|314.29|318.44|314.34|318.44|314.34|318.39|314.29|5
1640760450000|2021-12-29 06:47:30|318.47|314.37|318.43|314.33|318.48|314.38|318.43|314.33|7
1640760460000|2021-12-29 06:47:40|318.44|314.34|318.42|314.32|318.44|314.34|318.38|314.28|11
1640760470000|2021-12-29 06:47:50|318.39|314.29|318.43|314.33|318.44|314.34|318.39|314.29|11
1640760480000|2021-12-29 06:48:00|318.44|314.34|318.44|314.34|318.46|314.36|318.38|314.28|5
1640760490000|2021-12-29 06:48:10|318.42|314.32|318.34|314.24|318.42|314.32|318.33|314.23|8
1640760500000|2021-12-29 06:48:20|318.36|314.26|318.33|314.23|318.37|314.27|318.32|314.22|10
1640760510000|2021-12-29 06:48:30|318.36|314.26|318.44|314.34|318.44|314.34|318.34|314.24|11
1640760520000|2021-12-29 06:48:40|318.43|314.33|318.47|314.37|318.48|314.38|318.43|314.33|4
1640760530000|2021-12-29 06:48:50|318.48|314.38|318.47|314.37|318.48|314.38|318.44|314.34|6
1640760540000|2021-12-29 06:49:00|318.45|314.35|318.47|314.37|318.47|314.37|318.41|314.31|9
1640760550000|2021-12-29 06:49:10|318.44|314.34|318.46|314.36|318.46|314.36|318.43|314.33|3
1640760560000|2021-12-29 06:49:20|318.43|314.33|318.44|314.34|318.44|314.34|318.43|314.33|8
1640760570000|2021-12-29 06:49:30|318.43|314.33|318.29|314.19|318.43|314.33|318.29|314.19|13
1640760580000|2021-12-29 06:49:40|318.2|314.1|318.36|314.26|318.38|314.28|318.2|314.1|10
1640760590000|2021-12-29 06:49:50|318.39|314.29|318.49|314.39|318.5|314.4|318.39|314.29|14
1640760600000|2021-12-29 06:50:00|318.5|314.4|318.56|314.46|318.59|314.49|318.5|314.4|7
1640760610000|2021-12-29 06:50:10|318.6|314.5|318.63|314.53|318.64|314.54|318.57|314.47|13
1640760620000|2021-12-29 06:50:20|318.62|314.52|318.6|314.5|318.63|314.53|318.6|314.5|8
1640760630000|2021-12-29 06:50:30|318.57|314.47|318.63|314.53|318.64|314.54|318.55|314.45|15
1640760640000|2021-12-29 06:50:40|318.61|314.51|318.63|314.53|318.63|314.53|318.57|314.47|9
1640760650000|2021-12-29 06:50:50|318.62|314.52|318.63|314.53|318.63|314.53|318.61|314.51|4
1640760660000|2021-12-29 06:51:00|318.59|314.49|318.5|314.4|318.59|314.49|318.48|314.38|10
1640760670000|2021-12-29 06:51:10|318.51|314.41|318.47|314.37|318.52|314.42|318.47|314.37|8
1640760680000|2021-12-29 06:51:20|318.46|314.36|318.45|314.35|318.49|314.39|318.42|314.32|9
1640760690000|2021-12-29 06:51:30|318.44|314.34|318.44|314.34|318.45|314.35|318.41|314.31|7
1640760700000|2021-12-29 06:51:40|318.45|314.35|318.45|314.35|318.46|314.36|318.4|314.3|8
1640760720000|2021-12-29 06:52:00|318.46|314.36|318.37|314.27|318.46|314.36|318.37|314.27|13
1640760730000|2021-12-29 06:52:10|318.31|314.21|318.38|314.28|318.39|314.29|318.2|314.1|12
1640760740000|2021-12-29 06:52:20|318.41|314.31|318.44|314.34|318.46|314.36|318.41|314.31|7
1640760750000|2021-12-29 06:52:30|318.43|314.33|318.4|314.3|318.43|314.33|318.35|314.25|10
1640760760000|2021-12-29 06:52:40|318.37|314.27|318.42|314.32|318.45|314.35|318.37|314.27|8
1640760770000|2021-12-29 06:52:50|318.41|314.31|318.49|314.39|318.49|314.39|318.4|314.3|8
1640760780000|2021-12-29 06:53:00|318.46|314.36|318.45|314.35|318.46|314.36|318.44|314.34|4
1640760790000|2021-12-29 06:53:10|318.48|314.38|318.49|314.39|318.51|314.41|318.41|314.31|12
1640760800000|2021-12-29 06:53:20|318.46|314.36|318.44|314.34|318.47|314.37|318.43|314.33|6
1640760810000|2021-12-29 06:53:30|318.45|314.35|318.45|314.35|318.46|314.36|318.45|314.35|5
1640760820000|2021-12-29 06:53:40|318.41|314.31|318.42|314.32|318.42|314.32|318.4|314.3|4
1640760830000|2021-12-29 06:53:50|318.41|314.31|318.52|314.42|318.53|314.43|318.41|314.31|11
1640760840000|2021-12-29 06:54:00|318.53|314.43|318.53|314.43|318.55|314.45|318.48|314.38|8
1640760850000|2021-12-29 06:54:10|318.52|314.42|318.52|314.42|318.52|314.42|318.49|314.39|3
1640760860000|2021-12-29 06:54:20|318.53|314.43|318.56|314.46|318.58|314.48|318.53|314.43|12
1640760870000|2021-12-29 06:54:30|318.57|314.47|318.58|314.48|318.6|314.5|318.55|314.45|7
1640760880000|2021-12-29 06:54:40|318.61|314.51|318.63|314.53|318.64|314.54|318.61|314.51|5
1640760890000|2021-12-29 06:54:50|318.62|314.52|318.53|314.43|318.63|314.53|318.52|314.42|10
1640760900000|2021-12-29 06:55:00|318.54|314.44|318.53|314.43|318.55|314.45|318.48|314.38|14
1640760910000|2021-12-29 06:55:10|318.54|314.44|318.55|314.45|318.59|314.49|318.5|314.4|7
1640760920000|2021-12-29 06:55:20|318.54|314.44|318.51|314.41|318.57|314.47|318.51|314.41|6
1640760930000|2021-12-29 06:55:30|318.36|314.26|318.5|314.4|318.51|314.41|318.35|314.25|8
1640760940000|2021-12-29 06:55:40|318.51|314.41|318.68|314.58|318.68|314.58|318.51|314.41|7
1640760950000|2021-12-29 06:55:50|318.7|314.6|318.84|314.74|318.84|314.74|318.7|314.6|9
1640760960000|2021-12-29 06:56:00|318.82|314.72|318.79|314.69|318.82|314.72|318.79|314.69|2
1640760970000|2021-12-29 06:56:10|318.73|314.63|318.84|314.74|318.85|314.75|318.73|314.63|8
1640760980000|2021-12-29 06:56:20|318.81|314.71|318.84|314.74|318.84|314.74|318.81|314.71|2
1640760990000|2021-12-29 06:56:30|318.79|314.69|318.88|314.78|318.88|314.78|318.79|314.69|3
1640761000000|2021-12-29 06:56:40|318.9|314.8|318.89|314.79|318.9|314.8|318.84|314.74|6
1640761010000|2021-12-29 06:56:50|318.88|314.78|318.8|314.7|318.9|314.8|318.8|314.7|6
1640761020000|2021-12-29 06:57:00|318.75|314.65|318.75|314.65|318.8|314.7|318.7|314.6|13
1640761030000|2021-12-29 06:57:10|318.76|314.66|318.79|314.69|318.79|314.69|318.74|314.64|10
1640761040000|2021-12-29 06:57:20|318.8|314.7|318.79|314.69|318.8|314.7|318.79|314.69|4
1640761050000|2021-12-29 06:57:30|318.77|314.67|318.79|314.69|318.8|314.7|318.72|314.62|9
1640761060000|2021-12-29 06:57:40|318.8|314.7|318.89|314.79|318.89|314.79|318.8|314.7|5
1640761070000|2021-12-29 06:57:50|318.88|314.78|318.88|314.78|318.88|314.78|318.88|314.78|1
1640761080000|2021-12-29 06:58:00|318.8|314.7|318.83|314.73|318.83|314.73|318.8|314.7|2
1640761090000|2021-12-29 06:58:10|318.86|314.76|318.88|314.78|318.88|314.78|318.8|314.7|7
1640761100000|2021-12-29 06:58:20|318.89|314.79|318.89|314.79|318.92|314.82|318.89|314.79|5
1640761110000|2021-12-29 06:58:30|318.91|314.81|318.89|314.79|318.92|314.82|318.89|314.79|5
1640761120000|2021-12-29 06:58:40|318.91|314.81|318.9|314.8|318.91|314.81|318.86|314.76|7
1640761130000|2021-12-29 06:58:50|318.92|314.82|318.89|314.79|318.92|314.82|318.89|314.79|8
1640761140000|2021-12-29 06:59:00|318.93|314.83|318.9|314.8|318.98|314.88|318.9|314.8|5
1640761150000|2021-12-29 06:59:10|318.89|314.79|318.89|314.79|318.91|314.81|318.88|314.78|5
1640761160000|2021-12-29 06:59:20|318.9|314.8|318.95|314.85|318.95|314.85|318.9|314.8|3
1640761170000|2021-12-29 06:59:30|318.92|314.82|318.9|314.8|318.96|314.86|318.9|314.8|6
1640761180000|2021-12-29 06:59:40|318.98|314.88|318.99|314.89|319|314.9|318.98|314.88|6
1640761190000|2021-12-29 06:59:50|319|314.9|319.17|315.07|319.17|315.07|319|314.9|6
1640761200000|2021-12-29 07:00:00|319.19|315.09|319.35|315.25|319.38|315.28|319.19|315.09|10
1640761210000|2021-12-29 07:00:10|319.32|315.22|319.36|315.26|319.37|315.27|319.32|315.22|3
1640761220000|2021-12-29 07:00:20|319.34|315.24|319.36|315.26|319.36|315.26|319.34|315.24|2
1640761230000|2021-12-29 07:00:30|319.4|315.3|319.34|315.24|319.42|315.32|319.34|315.24|12
1640761240000|2021-12-29 07:00:40|319.35|315.25|319.35|315.25|319.35|315.25|319.35|315.25|1
1640761250000|2021-12-29 07:00:50|319.28|315.18|319.2|315.1|319.31|315.21|319.2|315.1|12
1640761260000|2021-12-29 07:01:00|319.24|315.14|319.24|315.14|319.24|315.14|319.14|315.04|4
1640761270000|2021-12-29 07:01:10|319.2|315.1|319.24|315.14|319.24|315.14|319.2|315.1|4
1640761280000|2021-12-29 07:01:20|319.22|315.12|319.47|315.37|319.51|315.41|319.22|315.12|14
1640761290000|2021-12-29 07:01:30|319.48|315.38|319.51|315.41|319.52|315.42|319.45|315.35|8
1640761300000|2021-12-29 07:01:40|319.5|315.4|319.55|315.45|319.55|315.45|319.48|315.38|6
1640761310000|2021-12-29 07:01:50|319.51|315.41|319.55|315.45|319.58|315.48|319.48|315.38|9
1640761320000|2021-12-29 07:02:00|319.57|315.47|319.57|315.47|319.63|315.53|319.48|315.38|7
1640761330000|2021-12-29 07:02:10|319.58|315.48|319.61|315.51|319.61|315.51|319.58|315.48|2
1640761350000|2021-12-29 07:02:30|319.57|315.47|319.51|315.41|319.76|315.66|319.51|315.41|18
1640761360000|2021-12-29 07:02:40|319.5|315.4|319.41|315.31|319.52|315.42|319.38|315.28|16
1640761370000|2021-12-29 07:02:50|319.4|315.3|319.57|315.47|319.59|315.49|319.4|315.3|14
1640761380000|2021-12-29 07:03:00|319.56|315.46|319.57|315.47|319.61|315.51|319.56|315.46|8
1640761390000|2021-12-29 07:03:10|319.56|315.46|319.61|315.51|319.64|315.54|319.56|315.46|11
1640761400000|2021-12-29 07:03:20|319.63|315.53|319.57|315.47|319.63|315.53|319.56|315.46|6
1640761410000|2021-12-29 07:03:30|319.62|315.52|319.56|315.46|319.62|315.52|319.56|315.46|4
1640761420000|2021-12-29 07:03:40|319.55|315.45|319.56|315.46|319.56|315.46|319.55|315.45|4
1640761430000|2021-12-29 07:03:50|319.54|315.44|319.56|315.46|319.57|315.47|319.52|315.42|6
1640761470000|2021-12-29 07:04:30|319.58|315.48|319.67|315.57|319.7|315.6|319.58|315.48|13
1640761480000|2021-12-29 07:04:40|319.66|315.56|319.69|315.59|319.69|315.59|319.65|315.55|5
1640761490000|2021-12-29 07:04:50|319.7|315.6|319.73|315.63|319.73|315.63|319.7|315.6|3
1640761500000|2021-12-29 07:05:00|319.72|315.62|319.59|315.49|319.72|315.62|319.59|315.49|9
1640761510000|2021-12-29 07:05:10|319.56|315.46|319.56|315.46|319.57|315.47|319.51|315.41|4
1640761520000|2021-12-29 07:05:20|319.59|315.49|319.55|315.45|319.59|315.49|319.55|315.45|3
1640761530000|2021-12-29 07:05:30|319.56|315.46|319.56|315.46|319.58|315.48|319.5|315.4|7
1640761540000|2021-12-29 07:05:40|319.55|315.45|319.55|315.45|319.55|315.45|319.55|315.45|1
1640761550000|2021-12-29 07:05:50|319.58|315.48|319.58|315.48|319.58|315.48|319.58|315.48|1
1640761560000|2021-12-29 07:06:00|319.57|315.47|319.58|315.48|319.58|315.48|319.57|315.47|2
1640761570000|2021-12-29 07:06:10|319.59|315.49|319.64|315.54|319.67|315.57|319.59|315.49|11
1640761580000|2021-12-29 07:06:20|319.63|315.53|319.59|315.49|319.67|315.57|319.59|315.49|8
1640761590000|2021-12-29 07:06:30|319.6|315.5|319.6|315.5|319.6|315.5|319.56|315.46|8
1640761600000|2021-12-29 07:06:40|319.56|315.46|319.55|315.45|319.56|315.46|319.52|315.42|5
1640761610000|2021-12-29 07:06:50|319.53|315.43|319.53|315.43|319.53|315.43|319.51|315.41|7
1640761620000|2021-12-29 07:07:00|319.55|315.45|319.51|315.41|319.55|315.45|319.51|315.41|4
1640761640000|2021-12-29 07:07:20|319.49|315.39|319.53|315.43|319.53|315.43|319.49|315.39|3
1640761650000|2021-12-29 07:07:30|319.54|315.44|319.47|315.37|319.56|315.46|319.47|315.37|7
1640761660000|2021-12-29 07:07:40|319.46|315.36|319.46|315.36|319.46|315.36|319.39|315.29|7
1640761670000|2021-12-29 07:07:50|319.45|315.35|319.22|315.12|319.5|315.4|319.22|315.12|16
1640761680000|2021-12-29 07:08:00|319.18|315.08|319.16|315.06|319.19|315.09|319.14|315.04|7
1640761690000|2021-12-29 07:08:10|319.15|315.05|319.14|315.04|319.15|315.05|319.14|315.04|2
1640761700000|2021-12-29 07:08:20|319.15|315.05|319.07|314.97|319.15|315.05|319.07|314.97|6
1640761710000|2021-12-29 07:08:30|319.12|315.02|319.15|315.05|319.15|315.05|319.11|315.01|5
1640761720000|2021-12-29 07:08:40|319.14|315.04|319.24|315.14|319.24|315.14|319.14|315.04|4
1640761730000|2021-12-29 07:08:50|319.25|315.15|319.25|315.15|319.28|315.18|319.24|315.14|7
1640761740000|2021-12-29 07:09:00|319.29|315.19|319.27|315.17|319.31|315.21|319.26|315.16|7
1640761750000|2021-12-29 07:09:10|319.28|315.18|319.26|315.16|319.31|315.21|319.26|315.16|9
1640761760000|2021-12-29 07:09:20|319.28|315.18|319.24|315.14|319.28|315.18|319.2|315.1|9
1640761780000|2021-12-29 07:09:40|319.1|315|318.92|314.82|319.19|315.09|318.92|314.82|8
1640761790000|2021-12-29 07:09:50|318.91|314.81|318.91|314.81|318.95|314.85|318.91|314.81|3
1640761800000|2021-12-29 07:10:00|318.94|314.84|318.92|314.82|318.97|314.87|318.91|314.81|7
1640761810000|2021-12-29 07:10:10|318.91|314.81|318.83|314.73|318.95|314.85|318.83|314.73|7
1640761820000|2021-12-29 07:10:20|318.8|314.7|318.53|314.43|318.8|314.7|318.44|314.34|20
1640761830000|2021-12-29 07:10:30|318.55|314.45|318.46|314.36|318.55|314.45|318.46|314.36|9
1640761840000|2021-12-29 07:10:40|318.47|314.37|318.48|314.38|318.48|314.38|318.47|314.37|2
1640761850000|2021-12-29 07:10:50|318.5|314.4|318.49|314.39|318.52|314.42|318.49|314.39|4
1640761860000|2021-12-29 07:11:00|318.46|314.36|318.46|314.36|318.48|314.38|318.44|314.34|11
1640761870000|2021-12-29 07:11:10|318.45|314.35|318.46|314.36|318.46|314.36|318.45|314.35|2
1640761880000|2021-12-29 07:11:20|318.49|314.39|318.38|314.28|318.49|314.39|318.38|314.28|7
1640761890000|2021-12-29 07:11:30|318.4|314.3|318.4|314.3|318.4|314.3|318.4|314.3|1
1640761910000|2021-12-29 07:11:50|318.37|314.27|318.17|314.07|318.37|314.27|318.17|314.07|11
1640761920000|2021-12-29 07:12:00|318.12|314.02|318.27|314.17|318.27|314.17|318.11|314.01|12
1640761930000|2021-12-29 07:12:10|318.28|314.18|318.3|314.2|318.33|314.23|318.27|314.17|6
1640761940000|2021-12-29 07:12:20|318.29|314.19|318.32|314.22|318.33|314.23|318.29|314.19|6
1640761950000|2021-12-29 07:12:30|318.31|314.21|318.44|314.34|318.46|314.36|318.31|314.21|9
1640761960000|2021-12-29 07:12:40|318.45|314.35|318.54|314.44|318.56|314.46|318.45|314.35|10
1640761970000|2021-12-29 07:12:50|318.53|314.43|318.54|314.44|318.55|314.45|318.51|314.41|9
1640761980000|2021-12-29 07:13:00|318.51|314.41|318.44|314.34|318.51|314.41|318.4|314.3|11
1640761990000|2021-12-29 07:13:10|318.41|314.31|318.43|314.33|318.43|314.33|318.41|314.31|6
1640762000000|2021-12-29 07:13:20|318.42|314.32|318.4|314.3|318.42|314.32|318.4|314.3|2
1640762010000|2021-12-29 07:13:30|318.42|314.32|318.47|314.37|318.47|314.37|318.42|314.32|4
1640762020000|2021-12-29 07:13:40|318.44|314.34|318.36|314.26|318.44|314.34|318.35|314.25|6
1640762030000|2021-12-29 07:13:50|318.35|314.25|318.32|314.22|318.35|314.25|318.28|314.18|7
1640762040000|2021-12-29 07:14:00|318.27|314.17|318.32|314.22|318.32|314.22|318.27|314.17|4
1640762050000|2021-12-29 07:14:10|318.25|314.15|318.39|314.29|318.43|314.33|318.25|314.15|14
1640762060000|2021-12-29 07:14:20|318.38|314.28|318.31|314.21|318.38|314.28|318.31|314.21|7
1640762070000|2021-12-29 07:14:30|318.3|314.2|318.27|314.17|318.3|314.2|318.27|314.17|4
1640762080000|2021-12-29 07:14:40|318.26|314.16|318.21|314.11|318.27|314.17|318.18|314.08|5
1640762090000|2021-12-29 07:14:50|318.18|314.08|317.9|313.8|318.18|314.08|317.89|313.79|16
1640762100000|2021-12-29 07:15:00|317.89|313.79|317.99|313.89|318.01|313.91|317.88|313.78|24
1640762110000|2021-12-29 07:15:10|318|313.9|317.91|313.81|318|313.9|317.88|313.78|10
1640762120000|2021-12-29 07:15:20|317.87|313.77|317.91|313.81|317.91|313.81|317.87|313.77|5
1640762130000|2021-12-29 07:15:30|317.82|313.72|317.91|313.81|317.93|313.83|317.81|313.71|13
1640762140000|2021-12-29 07:15:40|317.92|313.82|317.91|313.81|317.92|313.82|317.9|313.8|4
1640762160000|2021-12-29 07:16:00|317.89|313.79|318.01|313.91|318.01|313.91|317.87|313.77|8
1640762170000|2021-12-29 07:16:10|318|313.9|318.05|313.95|318.08|313.98|317.97|313.87|10
1640762180000|2021-12-29 07:16:20|318.07|313.97|318.03|313.93|318.07|313.97|318|313.9|7
1640762190000|2021-12-29 07:16:30|318.02|313.92|318|313.9|318.02|313.92|318|313.9|2
1640762200000|2021-12-29 07:16:40|318.03|313.93|318.02|313.92|318.03|313.93|318.01|313.91|3
1640762220000|2021-12-29 07:17:00|318.03|313.93|318.01|313.91|318.03|313.93|318.01|313.91|2
1640762230000|2021-12-29 07:17:10|318.03|313.93|318.02|313.92|318.03|313.93|318.02|313.92|2
1640762240000|2021-12-29 07:17:20|318.01|313.91|318.01|313.91|318.04|313.94|318.01|313.91|5
1640762250000|2021-12-29 07:17:30|318.02|313.92|318.14|314.04|318.14|314.04|318.02|313.92|3
1640762260000|2021-12-29 07:17:40|318.16|314.06|318.19|314.09|318.19|314.09|318.15|314.05|5
1640762270000|2021-12-29 07:17:50|318.18|314.08|318.2|314.1|318.21|314.11|318.18|314.08|5
1640762280000|2021-12-29 07:18:00|318.19|314.09|318.19|314.09|318.21|314.11|318.19|314.09|3
1640762300000|2021-12-29 07:18:20|318.18|314.08|318.18|314.08|318.18|314.08|318.13|314.03|3
1640762310000|2021-12-29 07:18:30|318.19|314.09|318.22|314.12|318.24|314.14|318.19|314.09|4
1640762320000|2021-12-29 07:18:40|318.23|314.13|317.91|313.81|318.27|314.17|317.91|313.81|15
1640762330000|2021-12-29 07:18:50|317.92|313.82|317.9|313.8|317.93|313.83|317.88|313.78|6
1640762340000|2021-12-29 07:19:00|317.89|313.79|317.87|313.77|317.89|313.79|317.87|313.77|2
1640762350000|2021-12-29 07:19:10|317.88|313.78|317.87|313.77|317.88|313.78|317.87|313.77|2
1640762360000|2021-12-29 07:19:20|317.86|313.76|317.87|313.77|317.87|313.77|317.86|313.76|2
1640762370000|2021-12-29 07:19:30|317.88|313.78|317.93|313.83|317.94|313.84|317.86|313.76|15
1640762380000|2021-12-29 07:19:40|317.96|313.86|317.93|313.83|317.96|313.86|317.87|313.77|7
1640762390000|2021-12-29 07:19:50|317.97|313.87|317.97|313.87|317.97|313.87|317.97|313.87|1
1640762400000|2021-12-29 07:20:00|317.91|313.81|317.93|313.83|317.97|313.87|317.91|313.81|11
1640762410000|2021-12-29 07:20:10|317.96|313.86|317.96|313.86|317.98|313.88|317.91|313.81|9
1640762420000|2021-12-29 07:20:20|317.93|313.83|317.93|313.83|317.94|313.84|317.93|313.83|3
1640762430000|2021-12-29 07:20:30|317.96|313.86|317.96|313.86|317.96|313.86|317.96|313.86|1
1640762440000|2021-12-29 07:20:40|317.9|313.8|317.91|313.81|317.93|313.83|317.9|313.8|4
1640762450000|2021-12-29 07:20:50|317.88|313.78|317.88|313.78|317.94|313.84|317.88|313.78|6
1640762460000|2021-12-29 07:21:00|317.84|313.74|317.77|313.67|317.87|313.77|317.77|313.67|9
1640762470000|2021-12-29 07:21:10|317.73|313.63|317.66|313.56|317.74|313.64|317.64|313.54|10
1640762480000|2021-12-29 07:21:20|317.67|313.57|317.64|313.54|317.7|313.6|317.63|313.53|8
1640762490000|2021-12-29 07:21:30|317.65|313.55|317.67|313.57|317.69|313.59|317.64|313.54|11
1640762500000|2021-12-29 07:21:40|317.66|313.56|317.65|313.55|317.71|313.61|317.65|313.55|11
1640762510000|2021-12-29 07:21:50|317.67|313.57|317.73|313.63|317.74|313.64|317.64|313.54|12
1640762520000|2021-12-29 07:22:00|317.72|313.62|317.65|313.55|317.72|313.62|317.65|313.55|5
1640762530000|2021-12-29 07:22:10|317.63|313.53|317.59|313.49|317.63|313.53|317.59|313.49|2
1640762540000|2021-12-29 07:22:20|317.58|313.48|317.59|313.49|317.6|313.5|317.56|313.46|4
1640762550000|2021-12-29 07:22:30|317.6|313.5|317.47|313.37|317.6|313.5|317.46|313.36|12
1640762560000|2021-12-29 07:22:40|317.46|313.36|317.47|313.37|317.47|313.37|317.46|313.36|2
1640762570000|2021-12-29 07:22:50|317.46|313.36|317.71|313.61|317.71|313.61|317.46|313.36|9
1640762580000|2021-12-29 07:23:00|317.72|313.62|317.69|313.59|317.72|313.62|317.69|313.59|5
1640762590000|2021-12-29 07:23:10|317.7|313.6|317.57|313.47|317.7|313.6|317.57|313.47|17
1640762600000|2021-12-29 07:23:20|317.58|313.48|317.39|313.29|317.58|313.48|317.39|313.29|12
1640762610000|2021-12-29 07:23:30|317.36|313.26|317.43|313.33|317.45|313.35|317.36|313.26|11
1640762620000|2021-12-29 07:23:40|317.42|313.32|317.44|313.34|317.44|313.34|317.42|313.32|2
1640762630000|2021-12-29 07:23:50|317.43|313.33|317.39|313.29|317.44|313.34|317.39|313.29|7
1640762640000|2021-12-29 07:24:00|317.4|313.3|317.36|313.26|317.43|313.33|317.36|313.26|12
1640762650000|2021-12-29 07:24:10|317.37|313.27|317.36|313.26|317.39|313.29|317.36|313.26|8
1640762660000|2021-12-29 07:24:20|317.37|313.27|317.37|313.27|317.39|313.29|317.32|313.22|18
1640762670000|2021-12-29 07:24:30|317.35|313.25|317.38|313.28|317.41|313.31|317.33|313.23|11
1640762680000|2021-12-29 07:24:40|317.35|313.25|317.62|313.52|317.62|313.52|317.35|313.25|22
1640762690000|2021-12-29 07:24:50|317.63|313.53|317.55|313.45|317.63|313.53|317.55|313.45|8
1640762700000|2021-12-29 07:25:00|317.56|313.46|317.62|313.52|317.63|313.53|317.56|313.46|10
1640762710000|2021-12-29 07:25:10|317.61|313.51|317.63|313.53|317.63|313.53|317.61|313.51|3
1640762720000|2021-12-29 07:25:20|317.66|313.56|317.59|313.49|317.66|313.56|317.59|313.49|6
1640762730000|2021-12-29 07:25:30|317.58|313.48|317.54|313.44|317.58|313.48|317.54|313.44|8
1640762740000|2021-12-29 07:25:40|317.55|313.45|317.55|313.45|317.56|313.46|317.54|313.44|10
1640762750000|2021-12-29 07:25:50|317.54|313.44|317.54|313.44|317.57|313.47|317.52|313.42|5
1640762760000|2021-12-29 07:26:00|317.55|313.45|317.69|313.59|317.69|313.59|317.55|313.45|7
1640762770000|2021-12-29 07:26:10|317.7|313.6|317.71|313.61|317.72|313.62|317.7|313.6|7
1640762780000|2021-12-29 07:26:20|317.7|313.6|317.65|313.55|317.7|313.6|317.6|313.5|16
1640762790000|2021-12-29 07:26:30|317.64|313.54|317.67|313.57|317.68|313.58|317.64|313.54|8
1640762800000|2021-12-29 07:26:40|317.64|313.54|317.73|313.63|317.73|313.63|317.64|313.54|6
1640762810000|2021-12-29 07:26:50|317.71|313.61|317.73|313.63|317.74|313.64|317.69|313.59|6
1640762820000|2021-12-29 07:27:00|317.74|313.64|317.72|313.62|317.74|313.64|317.69|313.59|7
1640762830000|2021-12-29 07:27:10|317.7|313.6|317.71|313.61|317.72|313.62|317.69|313.59|4
1640762840000|2021-12-29 07:27:20|317.72|313.62|317.79|313.69|317.8|313.7|317.69|313.59|8
1640762850000|2021-12-29 07:27:30|317.76|313.66|317.84|313.74|317.86|313.76|317.76|313.66|8
1640762860000|2021-12-29 07:27:40|317.81|313.71|317.84|313.74|317.86|313.76|317.81|313.71|5
1640762870000|2021-12-29 07:27:50|317.87|313.77|317.88|313.78|317.88|313.78|317.84|313.74|4
1640762880000|2021-12-29 07:28:00|317.9|313.8|317.97|313.87|317.99|313.89|317.9|313.8|6
1640762890000|2021-12-29 07:28:10|317.91|313.81|318|313.9|318|313.9|317.91|313.81|8
1640762900000|2021-12-29 07:28:20|317.98|313.88|317.98|313.88|317.98|313.88|317.98|313.88|1
1640762910000|2021-12-29 07:28:30|317.95|313.85|317.82|313.72|317.95|313.85|317.8|313.7|16
1640762920000|2021-12-29 07:28:40|317.81|313.71|317.88|313.78|317.91|313.81|317.8|313.7|7
1640762930000|2021-12-29 07:28:50|317.87|313.77|317.92|313.82|317.92|313.82|317.85|313.75|8
1640762940000|2021-12-29 07:29:00|317.9|313.8|317.89|313.79|317.94|313.84|317.88|313.78|12
1640762950000|2021-12-29 07:29:10|317.87|313.77|317.79|313.69|317.9|313.8|317.79|313.69|8
1640762960000|2021-12-29 07:29:20|317.8|313.7|317.78|313.68|317.81|313.71|317.76|313.66|8
1640762970000|2021-12-29 07:29:30|317.77|313.67|317.77|313.67|317.78|313.68|317.76|313.66|4
1640762980000|2021-12-29 07:29:40|317.72|313.62|317.77|313.67|317.77|313.67|317.72|313.62|3
1640762990000|2021-12-29 07:29:50|317.76|313.66|317.8|313.7|317.8|313.7|317.74|313.64|7
1640763000000|2021-12-29 07:30:00|317.78|313.68|317.82|313.72|317.83|313.73|317.77|313.67|7
1640763010000|2021-12-29 07:30:10|317.84|313.74|317.84|313.74|317.93|313.83|317.81|313.71|16
1640763020000|2021-12-29 07:30:20|317.83|313.73|317.83|313.73|317.93|313.83|317.79|313.69|15
1640763030000|2021-12-29 07:30:30|317.82|313.72|317.83|313.73|317.83|313.73|317.8|313.7|6
1640763040000|2021-12-29 07:30:40|317.82|313.72|317.77|313.67|317.83|313.73|317.77|313.67|5
1640763050000|2021-12-29 07:30:50|317.8|313.7|317.77|313.67|317.83|313.73|317.77|313.67|9
1640763060000|2021-12-29 07:31:00|317.78|313.68|317.77|313.67|317.79|313.69|317.77|313.67|9
1640763070000|2021-12-29 07:31:10|317.79|313.69|317.89|313.79|317.9|313.8|317.77|313.67|10
1640763080000|2021-12-29 07:31:20|317.9|313.8|318|313.9|318|313.9|317.9|313.8|11
1640763090000|2021-12-29 07:31:30|318.01|313.91|318.03|313.93|318.04|313.94|318|313.9|8
1640763100000|2021-12-29 07:31:40|318.06|313.96|318.22|314.12|318.28|314.18|318.05|313.95|14
1640763110000|2021-12-29 07:31:50|318.21|314.11|318.29|314.19|318.3|314.2|318.21|314.11|7
1640763120000|2021-12-29 07:32:00|318.28|314.18|318.32|314.22|318.34|314.24|318.28|314.18|6
1640763130000|2021-12-29 07:32:10|318.33|314.23|318.33|314.23|318.33|314.23|318.32|314.22|3
1640763140000|2021-12-29 07:32:20|318.35|314.25|318.34|314.24|318.45|314.35|318.34|314.24|6
1640763150000|2021-12-29 07:32:30|318.36|314.26|318.4|314.3|318.43|314.33|318.32|314.22|12
1640763160000|2021-12-29 07:32:40|318.41|314.31|318.4|314.3|318.42|314.32|318.39|314.29|11
1640763170000|2021-12-29 07:32:50|318.41|314.31|318.53|314.43|318.53|314.43|318.41|314.31|5
1640763180000|2021-12-29 07:33:00|318.52|314.42|318.57|314.47|318.59|314.49|318.46|314.36|9
1640763190000|2021-12-29 07:33:10|318.61|314.51|318.68|314.58|318.69|314.59|318.61|314.51|11
1640763200000|2021-12-29 07:33:20|318.67|314.57|318.49|314.39|318.67|314.57|318.48|314.38|18
1640763210000|2021-12-29 07:33:30|318.48|314.38|318.36|314.26|318.5|314.4|318.36|314.26|16
1640763220000|2021-12-29 07:33:40|318.35|314.25|318.3|314.2|318.35|314.25|318.27|314.17|8
1640763230000|2021-12-29 07:33:50|318.29|314.19|318.35|314.25|318.35|314.25|318.29|314.19|6
1640763240000|2021-12-29 07:34:00|318.34|314.24|318.41|314.31|318.41|314.31|318.34|314.24|9
1640763250000|2021-12-29 07:34:10|318.42|314.32|318.54|314.44|318.54|314.44|318.42|314.32|8
1640763260000|2021-12-29 07:34:20|318.6|314.5|318.57|314.47|318.61|314.51|318.57|314.47|5
1640763270000|2021-12-29 07:34:30|318.58|314.48|318.62|314.52|318.63|314.53|318.56|314.46|12
1640763280000|2021-12-29 07:34:40|318.61|314.51|318.65|314.55|318.67|314.57|318.61|314.51|11
1640763290000|2021-12-29 07:34:50|318.67|314.57|318.8|314.7|318.82|314.72|318.63|314.53|15
1640763300000|2021-12-29 07:35:00|318.83|314.73|318.82|314.72|318.83|314.73|318.78|314.68|9
1640763310000|2021-12-29 07:35:10|318.8|314.7|318.74|314.64|318.81|314.71|318.7|314.6|15
1640763320000|2021-12-29 07:35:20|318.76|314.66|318.56|314.46|318.76|314.66|318.56|314.46|15
1640763340000|2021-12-29 07:35:40|318.55|314.45|318.56|314.46|318.56|314.46|318.55|314.45|2
1640763350000|2021-12-29 07:35:50|318.61|314.51|318.56|314.46|318.61|314.51|318.56|314.46|3
1640763360000|2021-12-29 07:36:00|318.59|314.49|318.64|314.54|318.64|314.54|318.59|314.49|3
1640763370000|2021-12-29 07:36:10|318.71|314.61|318.75|314.65|318.8|314.7|318.7|314.6|7
1640763380000|2021-12-29 07:36:20|318.82|314.72|318.79|314.69|318.84|314.74|318.79|314.69|8
1640763390000|2021-12-29 07:36:30|318.81|314.71|318.87|314.77|318.87|314.77|318.81|314.71|3
1640763410000|2021-12-29 07:36:50|318.85|314.75|318.9|314.8|318.9|314.8|318.85|314.75|4
1640763420000|2021-12-29 07:37:00|318.83|314.73|318.87|314.77|318.89|314.79|318.83|314.73|4
1640763430000|2021-12-29 07:37:10|318.9|314.8|318.9|314.8|318.9|314.8|318.9|314.8|1
1640763440000|2021-12-29 07:37:20|318.87|314.77|318.91|314.81|318.96|314.86|318.83|314.73|5
1640763450000|2021-12-29 07:37:30|318.9|314.8|318.9|314.8|318.91|314.81|318.9|314.8|3
1640763460000|2021-12-29 07:37:40|318.89|314.79|318.9|314.8|318.9|314.8|318.89|314.79|2
1640763470000|2021-12-29 07:37:50|318.91|314.81|318.98|314.88|318.98|314.88|318.9|314.8|4
1640763480000|2021-12-29 07:38:00|318.97|314.87|318.96|314.86|318.98|314.88|318.94|314.84|7
1640763490000|2021-12-29 07:38:10|318.99|314.89|319.06|314.96|319.06|314.96|318.99|314.89|7
1640763500000|2021-12-29 07:38:20|319.02|314.92|319.08|314.98|319.1|315|319.02|314.92|8
1640763510000|2021-12-29 07:38:30|319.09|314.99|319.07|314.97|319.09|314.99|319.07|314.97|5
1640763520000|2021-12-29 07:38:40|319.08|314.98|318.97|314.87|319.08|314.98|318.97|314.87|6
1640763530000|2021-12-29 07:38:50|318.95|314.85|318.99|314.89|318.99|314.89|318.95|314.85|2
1640763540000|2021-12-29 07:39:00|318.97|314.87|319|314.9|319|314.9|318.97|314.87|5
1640763550000|2021-12-29 07:39:10|319.01|314.91|319.01|314.91|319.01|314.91|319|314.9|5
1640763560000|2021-12-29 07:39:20|319|314.9|319.08|314.98|319.08|314.98|319|314.9|4
1640763570000|2021-12-29 07:39:30|319.07|314.97|319.25|315.15|319.26|315.16|319.05|314.95|14
1640763580000|2021-12-29 07:39:40|319.24|315.14|319.51|315.41|319.64|315.54|319.19|315.09|14
1640763590000|2021-12-29 07:39:50|319.57|315.47|319.57|315.47|319.62|315.52|319.56|315.46|14
1640763600000|2021-12-29 07:40:00|319.56|315.46|319.5|315.4|319.58|315.48|319.47|315.37|16
1640763610000|2021-12-29 07:40:10|319.48|315.38|319.59|315.49|319.62|315.52|319.47|315.37|18
1640763620000|2021-12-29 07:40:20|319.63|315.53|319.65|315.55|319.69|315.59|319.62|315.52|11
1640763630000|2021-12-29 07:40:30|319.67|315.57|319.69|315.59|319.69|315.59|319.65|315.55|10
1640763640000|2021-12-29 07:40:40|319.68|315.58|319.45|315.35|319.7|315.6|319.43|315.33|21
1640763650000|2021-12-29 07:40:50|319.46|315.36|319.46|315.36|319.47|315.37|319.44|315.34|7
1640763660000|2021-12-29 07:41:00|319.45|315.35|319.48|315.38|319.49|315.39|319.45|315.35|10
1640763670000|2021-12-29 07:41:10|319.44|315.34|319.37|315.27|319.47|315.37|319.37|315.27|11
1640763680000|2021-12-29 07:41:20|319.36|315.26|319.36|315.26|319.37|315.27|319.35|315.25|4
1640763690000|2021-12-29 07:41:30|319.39|315.29|319.39|315.29|319.39|315.29|319.39|315.29|1
1640763700000|2021-12-29 07:41:40|319.43|315.33|319.43|315.33|319.43|315.33|319.43|315.33|1
1640763710000|2021-12-29 07:41:50|319.36|315.26|319.42|315.32|319.46|315.36|319.33|315.23|14
1640763720000|2021-12-29 07:42:00|319.41|315.31|319.36|315.26|319.42|315.32|319.35|315.25|5
1640763730000|2021-12-29 07:42:10|319.35|315.25|319.3|315.2|319.35|315.25|319.3|315.2|3
1640763740000|2021-12-29 07:42:20|319.32|315.22|319.29|315.19|319.32|315.22|319.29|315.19|3
1640763750000|2021-12-29 07:42:30|319.3|315.2|319.31|315.21|319.34|315.24|319.29|315.19|6
1640763760000|2021-12-29 07:42:40|319.29|315.19|318.98|314.88|319.29|315.19|318.98|314.88|13
1640763770000|2021-12-29 07:42:50|318.96|314.86|318.77|314.67|318.96|314.86|318.77|314.67|13
1640763780000|2021-12-29 07:43:00|318.76|314.66|318.65|314.55|318.8|314.7|318.56|314.46|15
1640763790000|2021-12-29 07:43:10|318.62|314.52|318.69|314.59|318.71|314.61|318.6|314.5|18
1640763800000|2021-12-29 07:43:20|318.7|314.6|318.59|314.49|318.76|314.66|318.59|314.49|18
1640763810000|2021-12-29 07:43:30|318.57|314.47|318.43|314.33|318.57|314.47|318.43|314.33|10
1640763820000|2021-12-29 07:43:40|318.39|314.29|318.38|314.28|318.39|314.29|318.35|314.25|10
1640763830000|2021-12-29 07:43:50|318.39|314.29|318.39|314.29|318.4|314.3|318.37|314.27|5
1640763840000|2021-12-29 07:44:00|318.42|314.32|318.38|314.28|318.42|314.32|318.33|314.23|11
1640763850000|2021-12-29 07:44:10|318.4|314.3|318.32|314.22|318.42|314.32|318.31|314.21|10
1640763860000|2021-12-29 07:44:20|318.31|314.21|318.13|314.03|318.33|314.23|318.13|314.03|14
1640763870000|2021-12-29 07:44:30|318.16|314.06|318.09|313.99|318.16|314.06|318.05|313.95|13
1640763880000|2021-12-29 07:44:40|318.1|314|318.17|314.07|318.17|314.07|318.09|313.99|5
1640763890000|2021-12-29 07:44:50|318.15|314.05|318.11|314.01|318.17|314.07|318.08|313.98|11
1640763900000|2021-12-29 07:45:00|318.09|313.99|318.11|314.01|318.12|314.02|317.96|313.86|11
1640763910000|2021-12-29 07:45:10|318.15|314.05|318.25|314.15|318.25|314.15|318.14|314.04|7
1640763920000|2021-12-29 07:45:20|318.26|314.16|318.21|314.11|318.26|314.16|318.2|314.1|9
1640763930000|2021-12-29 07:45:30|318.14|314.04|318.14|314.04|318.14|314.04|318.14|314.04|1
1640763940000|2021-12-29 07:45:40|318.13|314.03|318.13|314.03|318.19|314.09|318.13|314.03|8
1640763950000|2021-12-29 07:45:50|318.14|314.04|318.12|314.02|318.15|314.05|318.11|314.01|9
1640763960000|2021-12-29 07:46:00|318.14|314.04|318.12|314.02|318.16|314.06|318.11|314.01|11
1640763970000|2021-12-29 07:46:10|318.1|314|318.04|313.94|318.1|314|318.03|313.93|20
1640763980000|2021-12-29 07:46:20|318.03|313.93|318.04|313.94|318.05|313.95|318.02|313.92|6
1640763990000|2021-12-29 07:46:30|317.95|313.85|318.11|314.01|318.11|314.01|317.95|313.85|11
1640764000000|2021-12-29 07:46:40|318.13|314.03|318.11|314.01|318.13|314.03|318.11|314.01|5
1640764010000|2021-12-29 07:46:50|318.12|314.02|318.1|314|318.13|314.03|318.08|313.98|12
1640764020000|2021-12-29 07:47:00|318.09|313.99|318.12|314.02|318.14|314.04|318.09|313.99|11
1640764030000|2021-12-29 07:47:10|318.13|314.03|318.12|314.02|318.15|314.05|318.11|314.01|11
1640764040000|2021-12-29 07:47:20|318.1|314|318.12|314.02|318.14|314.04|318.07|313.97|10
1640764050000|2021-12-29 07:47:30|318.13|314.03|318.16|314.06|318.17|314.07|318.08|313.98|13
1640764060000|2021-12-29 07:47:40|318.14|314.04|317.59|313.49|318.14|314.04|317.58|313.48|21
1640764070000|2021-12-29 07:47:50|317.56|313.46|317.58|313.48|317.6|313.5|317.56|313.46|6
1640764080000|2021-12-29 07:48:00|317.59|313.49|317.31|313.21|317.59|313.49|317.31|313.21|14
1640764090000|2021-12-29 07:48:10|317.26|313.16|317.23|313.13|317.31|313.21|317.23|313.13|16
1640764100000|2021-12-29 07:48:20|317.24|313.14|317.27|313.17|317.29|313.19|317.24|313.14|7
1640764110000|2021-12-29 07:48:30|317.28|313.18|317.28|313.18|317.3|313.2|317.27|313.17|9
1640764120000|2021-12-29 07:48:40|317.29|313.19|317.27|313.17|317.31|313.21|317.27|313.17|7
1640764130000|2021-12-29 07:48:50|317.28|313.18|317.28|313.18|317.29|313.19|317.27|313.17|5
1640764140000|2021-12-29 07:49:00|317.27|313.17|317.23|313.13|317.31|313.21|317.23|313.13|12
1640764150000|2021-12-29 07:49:10|317.19|313.09|316.95|312.85|317.28|313.18|316.95|312.85|16
1640764160000|2021-12-29 07:49:20|316.91|312.81|316.71|312.61|316.91|312.81|316.7|312.6|15
1640764170000|2021-12-29 07:49:30|316.69|312.59|316.69|312.59|316.71|312.61|316.69|312.59|9
1640764180000|2021-12-29 07:49:40|316.68|312.58|316.7|312.6|316.72|312.62|316.67|312.57|11
1640764190000|2021-12-29 07:49:50|316.68|312.58|316.7|312.6|316.7|312.6|316.68|312.58|5
1640764200000|2021-12-29 07:50:00|316.69|312.59|316.7|312.6|316.7|312.6|316.66|312.56|6
1640764210000|2021-12-29 07:50:10|316.69|312.59|316.55|312.45|316.69|312.59|316.55|312.45|15
1640764220000|2021-12-29 07:50:20|316.54|312.44|316.7|312.6|316.7|312.6|316.45|312.35|21
1640764230000|2021-12-29 07:50:30|316.71|312.61|316.64|312.54|316.71|312.61|316.62|312.52|9
1640764240000|2021-12-29 07:50:40|316.61|312.51|316.63|312.53|316.69|312.59|316.58|312.48|16
1640764250000|2021-12-29 07:50:50|316.62|312.52|316.69|312.59|316.69|312.59|316.62|312.52|6
1640764260000|2021-12-29 07:51:00|316.68|312.58|316.65|312.55|316.7|312.6|316.65|312.55|7
1640764270000|2021-12-29 07:51:10|316.63|312.53|316.68|312.58|316.69|312.59|316.63|312.53|14
1640764280000|2021-12-29 07:51:20|316.69|312.59|316.69|312.59|316.7|312.6|316.68|312.58|8
1640764290000|2021-12-29 07:51:30|316.64|312.54|316.67|312.57|316.7|312.6|316.64|312.54|7
1640764300000|2021-12-29 07:51:40|316.69|312.59|316.7|312.6|316.7|312.6|316.69|312.59|4
1640764310000|2021-12-29 07:51:50|316.8|312.7|317.22|313.12|317.29|313.19|316.8|312.7|19
1640764320000|2021-12-29 07:52:00|317.26|313.16|317.38|313.28|317.38|313.28|317.26|313.16|13
1640764330000|2021-12-29 07:52:10|317.37|313.27|317.2|313.1|317.37|313.27|317.18|313.08|10
1640764340000|2021-12-29 07:52:20|317.09|312.99|317.3|313.2|317.3|313.2|317.09|312.99|16
1640764350000|2021-12-29 07:52:30|317.29|313.19|317.36|313.26|317.39|313.29|317.28|313.18|10
1640764360000|2021-12-29 07:52:40|317.37|313.27|317.37|313.27|317.39|313.29|317.36|313.26|7
1640764370000|2021-12-29 07:52:50|317.38|313.28|317.41|313.31|317.41|313.31|317.38|313.28|4
1640764380000|2021-12-29 07:53:00|317.39|313.29|317.38|313.28|317.4|313.3|317.37|313.27|7
1640764390000|2021-12-29 07:53:10|317.37|313.27|317.39|313.29|317.39|313.29|317.36|313.26|5
1640764400000|2021-12-29 07:53:20|317.4|313.3|317.43|313.33|317.5|313.4|317.4|313.3|14
1640764410000|2021-12-29 07:53:30|317.44|313.34|317.43|313.33|317.44|313.34|317.38|313.28|5
1640764420000|2021-12-29 07:53:40|317.44|313.34|317.44|313.34|317.45|313.35|317.4|313.3|8
1640764430000|2021-12-29 07:53:50|317.43|313.33|317.5|313.4|317.5|313.4|317.42|313.32|6
1640764440000|2021-12-29 07:54:00|317.52|313.42|317.52|313.42|317.52|313.42|317.51|313.41|5
1640764450000|2021-12-29 07:54:10|317.54|313.44|317.53|313.43|317.55|313.45|317.53|313.43|4
1640764460000|2021-12-29 07:54:20|317.54|313.44|317.65|313.55|317.7|313.6|317.54|313.44|16
1640764470000|2021-12-29 07:54:30|317.66|313.56|317.66|313.56|317.66|313.56|317.64|313.54|9
1640764480000|2021-12-29 07:54:40|317.64|313.54|317.66|313.56|317.66|313.56|317.64|313.54|6
1640764490000|2021-12-29 07:54:50|317.68|313.58|317.66|313.56|317.68|313.58|317.66|313.56|6
1640764500000|2021-12-29 07:55:00|317.67|313.57|317.63|313.53|317.67|313.57|317.55|313.45|12
1640764510000|2021-12-29 07:55:10|317.62|313.52|317.72|313.62|317.72|313.62|317.61|313.51|14
1640764520000|2021-12-29 07:55:20|317.69|313.59|317.74|313.64|317.78|313.68|317.69|313.59|10
1640764530000|2021-12-29 07:55:30|317.72|313.62|317.53|313.43|317.72|313.62|317.52|313.42|18
1640764540000|2021-12-29 07:55:40|317.51|313.41|317.51|313.41|317.52|313.42|317.5|313.4|4
1640764550000|2021-12-29 07:55:50|317.52|313.42|317.53|313.43|317.54|313.44|317.46|313.36|9
1640764560000|2021-12-29 07:56:00|317.52|313.42|317.53|313.43|317.53|313.43|317.43|313.33|22
1640764570000|2021-12-29 07:56:10|317.54|313.44|317.55|313.45|317.57|313.47|317.5|313.4|4
1640764580000|2021-12-29 07:56:20|317.54|313.44|317.63|313.53|317.64|313.54|317.54|313.44|9
1640764590000|2021-12-29 07:56:30|317.64|313.54|317.62|313.52|317.65|313.55|317.62|313.52|9
1640764600000|2021-12-29 07:56:40|317.61|313.51|317.76|313.66|317.76|313.66|317.61|313.51|10
1640764610000|2021-12-29 07:56:50|317.79|313.69|317.76|313.66|317.79|313.69|317.75|313.65|8
1640764630000|2021-12-29 07:57:10|317.74|313.64|317.65|313.55|317.75|313.65|317.64|313.54|14
1640764640000|2021-12-29 07:57:20|317.68|313.58|317.57|313.47|317.69|313.59|317.57|313.47|11
1640764650000|2021-12-29 07:57:30|317.56|313.46|317.56|313.46|317.63|313.53|317.54|313.44|11
1640764660000|2021-12-29 07:57:40|317.55|313.45|317.52|313.42|317.55|313.45|317.52|313.42|8
1640764670000|2021-12-29 07:57:50|317.53|313.43|317.53|313.43|317.53|313.43|317.5|313.4|4
1640764680000|2021-12-29 07:58:00|317.54|313.44|317.63|313.53|317.63|313.53|317.52|313.42|11
1640764690000|2021-12-29 07:58:10|317.62|313.52|317.62|313.52|317.62|313.52|317.62|313.52|1
1640764700000|2021-12-29 07:58:20|317.63|313.53|317.73|313.63|317.73|313.63|317.6|313.5|8
1640764710000|2021-12-29 07:58:30|317.7|313.6|317.71|313.61|317.71|313.61|317.69|313.59|6
1640764720000|2021-12-29 07:58:40|317.69|313.59|317.64|313.54|317.7|313.6|317.64|313.54|6
1640764730000|2021-12-29 07:58:50|317.65|313.55|317.6|313.5|317.71|313.61|317.6|313.5|9
1640764740000|2021-12-29 07:59:00|317.61|313.51|317.64|313.54|317.64|313.54|317.6|313.5|9
1640764750000|2021-12-29 07:59:10|317.63|313.53|317.63|313.53|317.63|313.53|317.62|313.52|5
1640764760000|2021-12-29 07:59:20|317.64|313.54|317.54|313.44|317.64|313.54|317.54|313.44|9
1640764770000|2021-12-29 07:59:30|317.55|313.45|317.53|313.43|317.55|313.45|317.53|313.43|2
1640764780000|2021-12-29 07:59:40|317.52|313.42|317.5|313.4|317.53|313.43|317.5|313.4|7
1640764790000|2021-12-29 07:59:50|317.49|313.39|317.84|313.74|317.85|313.75|317.49|313.39|19
1640764800000|2021-12-29 08:00:00|317.89|313.79|317.89|313.79|317.89|313.79|317.87|313.77|4
1640764810000|2021-12-29 08:00:10|317.82|313.72|317.88|313.78|317.88|313.78|317.81|313.71|16
1640764820000|2021-12-29 08:00:20|317.87|313.77|317.8|313.7|317.87|313.77|317.72|313.62|15
1640764830000|2021-12-29 08:00:30|317.81|313.71|317.8|313.7|317.82|313.72|317.8|313.7|4
1640764840000|2021-12-29 08:00:40|317.81|313.71|318.07|313.97|318.09|313.99|317.81|313.71|18
1640764850000|2021-12-29 08:00:50|318.09|313.99|318.26|314.16|318.34|314.24|318.09|313.99|19
1640764860000|2021-12-29 08:01:00|318.25|314.15|318.33|314.23|318.36|314.26|318.15|314.05|16
1640764870000|2021-12-29 08:01:10|318.35|314.25|318.36|314.26|318.36|314.26|318.28|314.18|6
1640764880000|2021-12-29 08:01:20|318.34|314.24|318.17|314.07|318.36|314.26|318.17|314.07|7
1640764890000|2021-12-29 08:01:30|318.18|314.08|318.21|314.11|318.25|314.15|318.14|314.04|13
1640764900000|2021-12-29 08:01:40|318.23|314.13|318.21|314.11|318.23|314.13|318.21|314.11|2
1640764910000|2021-12-29 08:01:50|318.22|314.12|318.47|314.37|318.48|314.38|318.21|314.11|18
1640764920000|2021-12-29 08:02:00|318.46|314.36|318.61|314.51|318.62|314.52|318.43|314.33|16
1640764930000|2021-12-29 08:02:10|318.58|314.48|318.53|314.43|318.6|314.5|318.51|314.41|15
1640764940000|2021-12-29 08:02:20|318.52|314.42|318.75|314.65|318.82|314.72|318.52|314.42|20
1640764950000|2021-12-29 08:02:30|318.76|314.66|318.79|314.69|318.86|314.76|318.74|314.64|12
1640764960000|2021-12-29 08:02:40|318.85|314.75|318.89|314.79|318.89|314.79|318.85|314.75|2
1640764970000|2021-12-29 08:02:50|318.79|314.69|318.86|314.76|318.89|314.79|318.79|314.69|7
1640764980000|2021-12-29 08:03:00|318.85|314.75|318.86|314.76|318.91|314.81|318.85|314.75|4
1640764990000|2021-12-29 08:03:10|318.79|314.69|318.86|314.76|318.92|314.82|318.79|314.69|9
1640765000000|2021-12-29 08:03:20|318.88|314.78|318.99|314.89|318.99|314.89|318.88|314.78|12
1640765010000|2021-12-29 08:03:30|318.98|314.88|319|314.9|319.06|314.96|318.93|314.83|15
1640765020000|2021-12-29 08:03:40|318.99|314.89|318.92|314.82|319.01|314.91|318.92|314.82|13
1640765030000|2021-12-29 08:03:50|319.04|314.94|319.03|314.93|319.09|314.99|318.92|314.82|10
1640765040000|2021-12-29 08:04:00|319.1|315|319.18|315.08|319.19|315.09|319.06|314.96|10
1640765050000|2021-12-29 08:04:10|319.19|315.09|319.29|315.19|319.42|315.32|319.19|315.09|21
1640765060000|2021-12-29 08:04:20|319.31|315.21|319.34|315.24|319.4|315.3|319.31|315.21|18
1640765070000|2021-12-29 08:04:30|319.35|315.25|319.44|315.34|319.46|315.36|319.35|315.25|12
1640765080000|2021-12-29 08:04:40|319.47|315.37|319.44|315.34|319.48|315.38|319.43|315.33|11
1640765090000|2021-12-29 08:04:50|319.45|315.35|319.46|315.36|319.47|315.37|319.41|315.31|15
1640765100000|2021-12-29 08:05:00|319.45|315.35|319.49|315.39|319.49|315.39|319.43|315.33|7
1640765110000|2021-12-29 08:05:10|319.52|315.42|319.54|315.44|319.55|315.45|319.48|315.38|8
1640765120000|2021-12-29 08:05:20|319.59|315.49|319.54|315.44|319.59|315.49|319.53|315.43|10
1640765130000|2021-12-29 08:05:30|319.59|315.49|319.61|315.51|319.61|315.51|319.53|315.43|10
1640765140000|2021-12-29 08:05:40|319.67|315.57|319.71|315.61|319.72|315.62|319.66|315.56|5
1640765150000|2021-12-29 08:05:50|319.72|315.62|319.72|315.62|319.73|315.63|319.7|315.6|9
1640765160000|2021-12-29 08:06:00|319.71|315.61|319.68|315.58|319.72|315.62|319.68|315.58|4
1640765170000|2021-12-29 08:06:10|319.64|315.54|319.52|315.42|319.64|315.54|319.52|315.42|7
1640765180000|2021-12-29 08:06:20|319.54|315.44|319.5|315.4|319.54|315.44|319.44|315.34|12
1640765190000|2021-12-29 08:06:30|319.49|315.39|319.43|315.33|319.49|315.39|319.41|315.31|7
1640765200000|2021-12-29 08:06:40|319.44|315.34|319.37|315.27|319.44|315.34|319.37|315.27|4
1640765210000|2021-12-29 08:06:50|319.41|315.31|319.37|315.27|319.41|315.31|319.37|315.27|2
1640765220000|2021-12-29 08:07:00|319.38|315.28|319.37|315.27|319.39|315.29|319.3|315.2|5
1640765230000|2021-12-29 08:07:10|319.38|315.28|319.54|315.44|319.55|315.45|319.38|315.28|11
1640765240000|2021-12-29 08:07:20|319.55|315.45|319.61|315.51|319.67|315.57|319.55|315.45|16
1640765250000|2021-12-29 08:07:30|319.63|315.53|319.72|315.62|319.73|315.63|319.63|315.53|15
1640765260000|2021-12-29 08:07:40|319.73|315.63|319.81|315.71|319.92|315.82|319.73|315.63|17
1640765270000|2021-12-29 08:07:50|319.8|315.7|319.79|315.69|319.8|315.7|319.75|315.65|7
1640765280000|2021-12-29 08:08:00|319.8|315.7|319.77|315.67|319.81|315.71|319.76|315.66|9
1640765290000|2021-12-29 08:08:10|319.79|315.69|319.71|315.61|319.81|315.71|319.68|315.58|17
1640765300000|2021-12-29 08:08:20|319.69|315.59|319.63|315.53|319.69|315.59|319.58|315.48|11
1640765310000|2021-12-29 08:08:30|319.6|315.5|319.52|315.42|319.66|315.56|319.52|315.42|12
1640765320000|2021-12-29 08:08:40|319.51|315.41|319.56|315.46|319.58|315.48|319.51|315.41|12
1640765330000|2021-12-29 08:08:50|319.55|315.45|319.63|315.53|319.63|315.53|319.55|315.45|12
1640765340000|2021-12-29 08:09:00|319.56|315.46|319.48|315.38|319.69|315.59|319.48|315.38|17
1640765350000|2021-12-29 08:09:10|319.47|315.37|319.37|315.27|319.47|315.37|319.37|315.27|17
1640765360000|2021-12-29 08:09:20|319.42|315.32|319.55|315.45|319.55|315.45|319.37|315.27|20
1640765370000|2021-12-29 08:09:30|319.54|315.44|319.48|315.38|319.54|315.44|319.47|315.37|12
1640765380000|2021-12-29 08:09:40|319.51|315.41|319.52|315.42|319.53|315.43|319.48|315.38|8
1640765390000|2021-12-29 08:09:50|319.53|315.43|319.45|315.35|319.54|315.44|319.41|315.31|14
1640765400000|2021-12-29 08:10:00|319.43|315.33|319.43|315.33|319.43|315.33|319.41|315.31|3
1640765410000|2021-12-29 08:10:10|319.42|315.32|319.46|315.36|319.48|315.38|319.41|315.31|13
1640765420000|2021-12-29 08:10:20|319.45|315.35|319.43|315.33|319.45|315.35|319.42|315.32|6
1640765430000|2021-12-29 08:10:30|319.44|315.34|319.5|315.4|319.5|315.4|319.44|315.34|7
1640765440000|2021-12-29 08:10:40|319.51|315.41|319.5|315.4|319.52|315.42|319.5|315.4|3
1640765450000|2021-12-29 08:10:50|319.49|315.39|319.36|315.26|319.52|315.42|319.36|315.26|11
1640765460000|2021-12-29 08:11:00|319.4|315.3|319.38|315.28|319.44|315.34|319.36|315.26|7
1640765470000|2021-12-29 08:11:10|319.36|315.26|319.35|315.25|319.36|315.26|319.3|315.2|9
1640765480000|2021-12-29 08:11:20|319.34|315.24|319.34|315.24|319.38|315.28|319.3|315.2|8
1640765490000|2021-12-29 08:11:30|319.36|315.26|319.47|315.37|319.47|315.37|319.36|315.26|12
1640765500000|2021-12-29 08:11:40|319.44|315.34|319.56|315.46|319.56|315.46|319.44|315.34|7
1640765510000|2021-12-29 08:11:50|319.61|315.51|319.61|315.51|319.61|315.51|319.61|315.51|1
1640765520000|2021-12-29 08:12:00|319.63|315.53|319.62|315.52|319.64|315.54|319.6|315.5|5
1640765530000|2021-12-29 08:12:10|319.63|315.53|319.72|315.62|319.72|315.62|319.63|315.53|7
1640765540000|2021-12-29 08:12:20|319.73|315.63|319.78|315.68|319.78|315.68|319.72|315.62|5
1640765550000|2021-12-29 08:12:30|319.79|315.69|319.79|315.69|319.79|315.69|319.78|315.68|3
1640765560000|2021-12-29 08:12:40|319.81|315.71|319.81|315.71|319.83|315.73|319.81|315.71|7
1640765570000|2021-12-29 08:12:50|319.83|315.73|319.81|315.71|319.83|315.73|319.81|315.71|2
1640765580000|2021-12-29 08:13:00|319.84|315.74|319.75|315.65|319.84|315.74|319.72|315.62|5
1640765590000|2021-12-29 08:13:10|319.81|315.71|319.81|315.71|319.81|315.71|319.81|315.71|1
1640765600000|2021-12-29 08:13:20|319.88|315.78|319.88|315.78|319.88|315.78|319.88|315.78|1
1640765610000|2021-12-29 08:13:30|319.9|315.8|319.88|315.78|319.9|315.8|319.88|315.78|2
1640765620000|2021-12-29 08:13:40|319.85|315.75|319.88|315.78|319.88|315.78|319.79|315.69|3
1640765630000|2021-12-29 08:13:50|319.9|315.8|319.9|315.8|319.9|315.8|319.84|315.74|4
1640765640000|2021-12-29 08:14:00|319.84|315.74|319.78|315.68|319.95|315.85|319.63|315.53|10
1640765650000|2021-12-29 08:14:10|319.82|315.72|319.82|315.72|319.82|315.72|319.73|315.63|19
1640765660000|2021-12-29 08:14:20|319.78|315.68|319.34|315.24|319.78|315.68|319.34|315.24|24
1640765670000|2021-12-29 08:14:30|319.33|315.23|319.51|315.41|319.51|315.41|319.33|315.23|15
1640765680000|2021-12-29 08:14:40|319.5|315.4|319.51|315.41|319.51|315.41|319.5|315.4|4
1640765690000|2021-12-29 08:14:50|319.52|315.42|319.77|315.67|319.77|315.67|319.52|315.42|14
1640765700000|2021-12-29 08:15:00|319.75|315.65|319.73|315.63|319.75|315.65|319.71|315.61|10
1640765710000|2021-12-29 08:15:10|319.68|315.58|319.81|315.71|319.83|315.73|319.68|315.58|12
1640765720000|2021-12-29 08:15:20|319.83|315.73|319.89|315.79|319.9|315.8|319.79|315.69|13
1640765730000|2021-12-29 08:15:30|319.9|315.8|319.94|315.84|319.95|315.85|319.89|315.79|6
1640765740000|2021-12-29 08:15:40|319.95|315.85|319.96|315.86|319.98|315.88|319.95|315.85|4
1640765750000|2021-12-29 08:15:50|319.98|315.88|319.72|315.62|320|315.9|319.72|315.62|23
1640765760000|2021-12-29 08:16:00|319.76|315.66|319.66|315.56|319.76|315.66|319.66|315.56|13
1640765770000|2021-12-29 08:16:10|319.63|315.53|319.49|315.39|319.63|315.53|319.43|315.33|21
1640765780000|2021-12-29 08:16:20|319.5|315.4|319.5|315.4|319.52|315.42|319.47|315.37|8
1640765790000|2021-12-29 08:16:30|319.51|315.41|319.67|315.57|319.73|315.63|319.49|315.39|18
1640765800000|2021-12-29 08:16:40|319.68|315.58|319.71|315.61|319.74|315.64|319.67|315.57|10
1640765810000|2021-12-29 08:16:50|319.72|315.62|319.69|315.59|319.79|315.69|319.68|315.58|18
1640765820000|2021-12-29 08:17:00|319.67|315.57|319.52|315.42|319.67|315.57|319.52|315.42|13
1640765830000|2021-12-29 08:17:10|319.55|315.45|319.73|315.63|319.73|315.63|319.54|315.44|11
1640765840000|2021-12-29 08:17:20|319.72|315.62|319.66|315.56|319.79|315.69|319.65|315.55|17
1640765850000|2021-12-29 08:17:30|319.8|315.7|319.71|315.61|319.8|315.7|319.7|315.6|8
1640765860000|2021-12-29 08:17:40|319.74|315.64|319.69|315.59|319.77|315.67|319.62|315.52|17
1640765870000|2021-12-29 08:17:50|319.7|315.6|319.7|315.6|319.7|315.6|319.69|315.59|9
1640765880000|2021-12-29 08:18:00|319.71|315.61|319.68|315.58|319.71|315.61|319.66|315.56|7
1640765890000|2021-12-29 08:18:10|319.66|315.56|319.77|315.67|319.8|315.7|319.66|315.56|11
1640765900000|2021-12-29 08:18:20|319.76|315.66|319.76|315.66|319.8|315.7|319.74|315.64|14
1640765910000|2021-12-29 08:18:30|319.74|315.64|319.83|315.73|319.83|315.73|319.74|315.64|5
1640765920000|2021-12-29 08:18:40|319.87|315.77|319.74|315.64|319.87|315.77|319.74|315.64|7
1640765930000|2021-12-29 08:18:50|319.75|315.65|319.6|315.5|319.75|315.65|319.6|315.5|14
1640765940000|2021-12-29 08:19:00|319.68|315.58|319.65|315.55|319.68|315.58|319.65|315.55|8
1640765950000|2021-12-29 08:19:10|319.68|315.58|319.64|315.54|319.68|315.58|319.64|315.54|7
1640765960000|2021-12-29 08:19:20|319.68|315.58|319.65|315.55|319.68|315.58|319.65|315.55|5
1640765970000|2021-12-29 08:19:30|319.7|315.6|319.65|315.55|319.71|315.61|319.65|315.55|14
1640765980000|2021-12-29 08:19:40|319.64|315.54|319.62|315.52|319.65|315.55|319.6|315.5|12
1640765990000|2021-12-29 08:19:50|319.61|315.51|319.6|315.5|319.62|315.52|319.6|315.5|8
1640766000000|2021-12-29 08:20:00|319.62|315.52|319.64|315.54|319.64|315.54|319.6|315.5|5
1640766010000|2021-12-29 08:20:10|319.62|315.52|319.62|315.52|319.62|315.52|319.62|315.52|1
1640766020000|2021-12-29 08:20:20|319.63|315.53|319.62|315.52|319.64|315.54|319.58|315.48|6
1640766030000|2021-12-29 08:20:30|319.58|315.48|319.33|315.23|319.62|315.52|319.32|315.22|21
1640766040000|2021-12-29 08:20:40|319.36|315.26|319.36|315.26|319.4|315.3|319.36|315.26|4
1640766050000|2021-12-29 08:20:50|319.41|315.31|319.54|315.44|319.54|315.44|319.41|315.31|7
1640766060000|2021-12-29 08:21:00|319.53|315.43|319.45|315.35|319.57|315.47|319.45|315.35|19
1640766070000|2021-12-29 08:21:10|319.42|315.32|319.16|315.06|319.42|315.32|319.16|315.06|15
1640766080000|2021-12-29 08:21:20|319.2|315.1|319.22|315.12|319.23|315.13|319.1|315|14
1640766090000|2021-12-29 08:21:30|319.23|315.13|319.23|315.13|319.23|315.13|319.2|315.1|5
1640766100000|2021-12-29 08:21:40|319.25|315.15|319.25|315.15|319.25|315.15|319.22|315.12|4
1640766120000|2021-12-29 08:22:00|319.22|315.12|319.26|315.16|319.26|315.16|319.17|315.07|8
1640766130000|2021-12-29 08:22:10|319.28|315.18|319.25|315.15|319.31|315.21|319.24|315.14|11
1640766140000|2021-12-29 08:22:20|319.24|315.14|319.32|315.22|319.32|315.22|319.24|315.14|6
1640766150000|2021-12-29 08:22:30|319.31|315.21|319.28|315.18|319.35|315.25|319.25|315.15|7
1640766160000|2021-12-29 08:22:40|319.29|315.19|319.29|315.19|319.29|315.19|319.25|315.15|3
1640766170000|2021-12-29 08:22:50|319.25|315.15|319.25|315.15|319.29|315.19|319.25|315.15|8
1640766180000|2021-12-29 08:23:00|319.29|315.19|319.25|315.15|319.3|315.2|319.25|315.15|6
1640766190000|2021-12-29 08:23:10|319.28|315.18|319.26|315.16|319.28|315.18|319.23|315.13|7
1640766200000|2021-12-29 08:23:20|319.22|315.12|319.33|315.23|319.33|315.23|319.22|315.12|7
1640766210000|2021-12-29 08:23:30|319.32|315.22|319.32|315.22|319.32|315.22|319.32|315.22|1
1640766220000|2021-12-29 08:23:40|319.33|315.23|319.35|315.25|319.35|315.25|319.3|315.2|5
1640766230000|2021-12-29 08:23:50|319.29|315.19|319.27|315.17|319.29|315.19|319.27|315.17|2
1640766240000|2021-12-29 08:24:00|319.32|315.22|319.3|315.2|319.32|315.22|319.27|315.17|3
1640766250000|2021-12-29 08:24:10|319.28|315.18|319.32|315.22|319.34|315.24|319.24|315.14|8
1640766260000|2021-12-29 08:24:20|319.28|315.18|319.26|315.16|319.32|315.22|319.2|315.1|15
1640766270000|2021-12-29 08:24:30|319.25|315.15|319.32|315.22|319.32|315.22|319.25|315.15|10
1640766280000|2021-12-29 08:24:40|319.24|315.14|319.28|315.18|319.28|315.18|319.24|315.14|3
1640766300000|2021-12-29 08:25:00|319.24|315.14|319.22|315.12|319.28|315.18|319.22|315.12|4
1640766310000|2021-12-29 08:25:10|319.21|315.11|319.05|314.95|319.22|315.12|319.05|314.95|13
1640766320000|2021-12-29 08:25:20|319.08|314.98|319.12|315.02|319.12|315.02|319.05|314.95|11
1640766330000|2021-12-29 08:25:30|319.09|314.99|318.86|314.76|319.09|314.99|318.86|314.76|10
1640766340000|2021-12-29 08:25:40|318.89|314.79|318.89|314.79|318.89|314.79|318.88|314.78|3
1640766350000|2021-12-29 08:25:50|318.87|314.77|318.89|314.79|318.89|314.79|318.86|314.76|6
1640766360000|2021-12-29 08:26:00|318.83|314.73|318.8|314.7|318.89|314.79|318.8|314.7|6
1640766370000|2021-12-29 08:26:10|318.81|314.71|318.9|314.8|318.91|314.81|318.81|314.71|12
1640766380000|2021-12-29 08:26:20|318.88|314.78|318.89|314.79|318.89|314.79|318.88|314.78|4
1640766390000|2021-12-29 08:26:30|318.88|314.78|318.81|314.71|318.88|314.78|318.8|314.7|11
1640766400000|2021-12-29 08:26:40|318.82|314.72|318.65|314.55|318.84|314.74|318.65|314.55|17
1640766410000|2021-12-29 08:26:50|318.66|314.56|318.64|314.54|318.66|314.56|318.64|314.54|2
1640766420000|2021-12-29 08:27:00|318.63|314.53|318.54|314.44|318.67|314.57|318.54|314.44|11
1640766430000|2021-12-29 08:27:10|318.57|314.47|318.56|314.46|318.57|314.47|318.55|314.45|4
1640766440000|2021-12-29 08:27:20|318.57|314.47|318.53|314.43|318.59|314.49|318.53|314.43|6
1640766450000|2021-12-29 08:27:30|318.51|314.41|318.42|314.32|318.51|314.41|318.42|314.32|6
1640766460000|2021-12-29 08:27:40|318.44|314.34|318.52|314.42|318.52|314.42|318.42|314.32|15
1640766470000|2021-12-29 08:27:50|318.51|314.41|318.7|314.6|318.7|314.6|318.51|314.41|16
1640766480000|2021-12-29 08:28:00|318.75|314.65|318.8|314.7|318.8|314.7|318.68|314.58|18
1640766490000|2021-12-29 08:28:10|318.79|314.69|318.89|314.79|318.89|314.79|318.79|314.69|4
1640766500000|2021-12-29 08:28:20|318.88|314.78|318.91|314.81|318.93|314.83|318.88|314.78|9
1640766510000|2021-12-29 08:28:30|318.9|314.8|318.81|314.71|318.9|314.8|318.81|314.71|8
1640766520000|2021-12-29 08:28:40|318.82|314.72|318.68|314.58|318.82|314.72|318.68|314.58|12
1640766530000|2021-12-29 08:28:50|318.79|314.69|318.74|314.64|318.79|314.69|318.72|314.62|9
1640766540000|2021-12-29 08:29:00|318.78|314.68|318.7|314.6|318.78|314.68|318.64|314.54|10
1640766550000|2021-12-29 08:29:10|318.65|314.55|318.61|314.51|318.65|314.55|318.61|314.51|5
1640766560000|2021-12-29 08:29:20|318.6|314.5|318.52|314.42|318.61|314.51|318.52|314.42|10
1640766570000|2021-12-29 08:29:30|318.5|314.4|318.52|314.42|318.52|314.42|318.41|314.31|14
1640766580000|2021-12-29 08:29:40|318.53|314.43|318.63|314.53|318.64|314.54|318.53|314.43|10
1640766590000|2021-12-29 08:29:50|318.66|314.56|318.71|314.61|318.71|314.61|318.66|314.56|3
1640766600000|2021-12-29 08:30:00|318.7|314.6|318.79|314.69|318.8|314.7|318.7|314.6|10
1640766610000|2021-12-29 08:30:10|318.81|314.71|318.9|314.8|318.9|314.8|318.81|314.71|9
1640766620000|2021-12-29 08:30:20|318.88|314.78|318.89|314.79|318.92|314.82|318.88|314.78|10
1640766630000|2021-12-29 08:30:30|318.9|314.8|318.91|314.81|318.91|314.81|318.86|314.76|5
1640766640000|2021-12-29 08:30:40|318.89|314.79|318.7|314.6|318.9|314.8|318.69|314.59|17
1640766650000|2021-12-29 08:30:50|318.73|314.63|318.81|314.71|318.87|314.77|318.72|314.62|11
1640766660000|2021-12-29 08:31:00|318.82|314.72|318.76|314.66|318.86|314.76|318.73|314.63|18
1640766670000|2021-12-29 08:31:10|318.72|314.62|318.78|314.68|318.79|314.69|318.72|314.62|7
1640766680000|2021-12-29 08:31:20|318.83|314.73|318.8|314.7|318.89|314.79|318.8|314.7|11
1640766690000|2021-12-29 08:31:30|318.81|314.71|318.89|314.79|318.89|314.79|318.8|314.7|12
1640766700000|2021-12-29 08:31:40|318.86|314.76|318.9|314.8|318.91|314.81|318.86|314.76|8
1640766710000|2021-12-29 08:31:50|318.91|314.81|318.95|314.85|318.97|314.87|318.91|314.81|8
1640766720000|2021-12-29 08:32:00|318.99|314.89|319.03|314.93|319.03|314.93|318.99|314.89|9
1640766730000|2021-12-29 08:32:10|319.04|314.94|319.33|315.23|319.33|315.23|319.04|314.94|13
1640766740000|2021-12-29 08:32:20|319.34|315.24|319.53|315.43|319.53|315.43|319.34|315.24|13
1640766750000|2021-12-29 08:32:30|319.52|315.42|319.48|315.38|319.53|315.43|319.46|315.36|11
1640766760000|2021-12-29 08:32:40|319.42|315.32|319.5|315.4|319.5|315.4|319.41|315.31|12
1640766770000|2021-12-29 08:32:50|319.49|315.39|319.5|315.4|319.5|315.4|319.48|315.38|7
1640766780000|2021-12-29 08:33:00|319.51|315.41|319.56|315.46|319.59|315.49|319.5|315.4|10
1640766790000|2021-12-29 08:33:10|319.59|315.49|319.56|315.46|319.6|315.5|319.55|315.45|6
1640766800000|2021-12-29 08:33:20|319.52|315.42|319.49|315.39|319.52|315.42|319.49|315.39|3
1640766810000|2021-12-29 08:33:30|319.45|315.35|319.72|315.62|319.72|315.62|319.45|315.35|16
1640766820000|2021-12-29 08:33:40|319.73|315.63|319.66|315.56|319.73|315.63|319.62|315.52|11
1640766830000|2021-12-29 08:33:50|319.67|315.57|319.67|315.57|319.67|315.57|319.67|315.57|1
1640766840000|2021-12-29 08:34:00|319.68|315.58|319.8|315.7|319.8|315.7|319.68|315.58|6
1640766850000|2021-12-29 08:34:10|319.82|315.72|319.83|315.73|319.87|315.77|319.8|315.7|8
1640766860000|2021-12-29 08:34:20|319.84|315.74|319.9|315.8|319.9|315.8|319.84|315.74|8
1640766880000|2021-12-29 08:34:40|319.89|315.79|319.87|315.77|319.9|315.8|319.87|315.77|3
1640766890000|2021-12-29 08:34:50|319.86|315.76|319.89|315.79|319.89|315.79|319.86|315.76|6
1640766900000|2021-12-29 08:35:00|319.9|315.8|319.97|315.87|319.97|315.87|319.9|315.8|8
1640766910000|2021-12-29 08:35:10|319.95|315.85|319.97|315.87|319.97|315.87|319.94|315.84|5
1640766920000|2021-12-29 08:35:20|319.98|315.88|319.98|315.88|319.98|315.88|319.95|315.85|7
1640766930000|2021-12-29 08:35:30|319.99|315.89|319.98|315.88|319.99|315.89|319.95|315.85|5
1640766940000|2021-12-29 08:35:40|319.99|315.89|320.02|315.92|320.07|315.97|319.96|315.86|7
1640766950000|2021-12-29 08:35:50|320.03|315.93|319.99|315.89|320.04|315.94|319.99|315.89|9
1640766960000|2021-12-29 08:36:00|320.01|315.91|319.89|315.79|320.03|315.93|319.82|315.72|15
1640766970000|2021-12-29 08:36:10|319.94|315.84|319.89|315.79|319.97|315.87|319.89|315.79|4
1640766980000|2021-12-29 08:36:20|319.9|315.8|319.98|315.88|319.98|315.88|319.89|315.79|4
1640766990000|2021-12-29 08:36:30|319.99|315.89|320.09|315.99|320.09|315.99|319.96|315.86|9
1640767000000|2021-12-29 08:36:40|320.08|315.98|320.05|315.95|320.08|315.98|320.04|315.94|6
1640767010000|2021-12-29 08:36:50|320.06|315.96|320.06|315.96|320.06|315.96|320.06|315.96|1
1640767020000|2021-12-29 08:37:00|320.05|315.95|320.06|315.96|320.06|315.96|320.05|315.95|2
1640767030000|2021-12-29 08:37:10|320.09|315.99|320.06|315.96|320.09|315.99|320.03|315.93|6
1640767040000|2021-12-29 08:37:20|320.07|315.97|320.02|315.92|320.07|315.97|320.02|315.92|2
1640767050000|2021-12-29 08:37:30|320|315.9|320|315.9|320.02|315.92|320|315.9|5
1640767070000|2021-12-29 08:37:50|320.03|315.93|319.9|315.8|320.03|315.93|319.9|315.8|5
1640767080000|2021-12-29 08:38:00|319.87|315.77|319.9|315.8|319.9|315.8|319.86|315.76|3
1640767090000|2021-12-29 08:38:10|319.89|315.79|319.8|315.7|319.9|315.8|319.77|315.67|8
1640767100000|2021-12-29 08:38:20|319.79|315.69|319.73|315.63|319.79|315.69|319.7|315.6|9
1640767110000|2021-12-29 08:38:30|319.71|315.61|319.78|315.68|319.8|315.7|319.71|315.61|7
1640767120000|2021-12-29 08:38:40|319.79|315.69|319.88|315.78|319.88|315.78|319.79|315.69|9
1640767130000|2021-12-29 08:38:50|319.87|315.77|319.88|315.78|319.88|315.78|319.86|315.76|3
1640767140000|2021-12-29 08:39:00|319.87|315.77|319.88|315.78|319.88|315.78|319.87|315.77|2
1640767150000|2021-12-29 08:39:10|319.86|315.76|319.88|315.78|319.88|315.78|319.86|315.76|2
1640767160000|2021-12-29 08:39:20|319.81|315.71|319.83|315.73|319.83|315.73|319.79|315.69|4
1640767170000|2021-12-29 08:39:30|319.86|315.76|319.87|315.77|319.87|315.77|319.86|315.76|2
1640767180000|2021-12-29 08:39:40|319.86|315.76|319.81|315.71|319.87|315.77|319.81|315.71|6
1640767190000|2021-12-29 08:39:50|319.8|315.7|319.86|315.76|319.86|315.76|319.8|315.7|7
1640767200000|2021-12-29 08:40:00|319.82|315.72|319.86|315.76|319.87|315.77|319.82|315.72|5
1640767210000|2021-12-29 08:40:10|319.82|315.72|319.87|315.77|319.88|315.78|319.82|315.72|7
1640767220000|2021-12-29 08:40:20|319.81|315.71|319.88|315.78|319.9|315.8|319.81|315.71|12
1640767230000|2021-12-29 08:40:30|319.9|315.8|319.9|315.8|319.9|315.8|319.86|315.76|5
1640767240000|2021-12-29 08:40:40|319.92|315.82|319.86|315.76|319.94|315.84|319.86|315.76|6
1640767250000|2021-12-29 08:40:50|319.89|315.79|319.86|315.76|319.89|315.79|319.86|315.76|6
1640767260000|2021-12-29 08:41:00|319.81|315.71|319.89|315.79|319.89|315.79|319.8|315.7|8
1640767270000|2021-12-29 08:41:10|319.9|315.8|319.87|315.77|319.9|315.8|319.87|315.77|5
1640767280000|2021-12-29 08:41:20|319.89|315.79|319.86|315.76|319.89|315.79|319.86|315.76|2
1640767290000|2021-12-29 08:41:30|319.89|315.79|319.89|315.79|319.89|315.79|319.89|315.79|1
1640767300000|2021-12-29 08:41:40|319.87|315.77|319.79|315.69|319.87|315.77|319.78|315.68|8
1640767310000|2021-12-29 08:41:50|319.83|315.73|319.8|315.7|319.83|315.73|319.78|315.68|8
1640767330000|2021-12-29 08:42:10|319.82|315.72|319.85|315.75|319.85|315.75|319.82|315.72|2
1640767340000|2021-12-29 08:42:20|319.86|315.76|319.89|315.79|319.89|315.79|319.86|315.76|6
1640767350000|2021-12-29 08:42:30|319.9|315.8|319.9|315.8|319.9|315.8|319.88|315.78|7
1640767360000|2021-12-29 08:42:40|319.91|315.81|319.87|315.77|319.91|315.81|319.87|315.77|8
1640767370000|2021-12-29 08:42:50|319.9|315.8|319.8|315.7|319.9|315.8|319.78|315.68|11
1640767380000|2021-12-29 08:43:00|319.79|315.69|319.8|315.7|319.84|315.74|319.79|315.69|6
1640767390000|2021-12-29 08:43:10|319.81|315.71|319.83|315.73|319.88|315.78|319.77|315.67|11
1640767400000|2021-12-29 08:43:20|319.86|315.76|319.89|315.79|319.9|315.8|319.85|315.75|12
1640767410000|2021-12-29 08:43:30|319.9|315.8|319.89|315.79|319.9|315.8|319.87|315.77|4
1640767420000|2021-12-29 08:43:40|319.87|315.77|320.23|316.13|320.23|316.13|319.87|315.77|15
1640767430000|2021-12-29 08:43:50|320.24|316.14|320.51|316.41|320.51|316.41|320.24|316.14|18
1640767440000|2021-12-29 08:44:00|320.57|316.47|320.54|316.44|320.67|316.57|320.47|316.37|18
1640767450000|2021-12-29 08:44:10|320.53|316.43|320.62|316.52|320.65|316.55|320.53|316.43|11
1640767460000|2021-12-29 08:44:20|320.64|316.54|320.61|316.51|320.64|316.54|320.61|316.51|6
1640767470000|2021-12-29 08:44:30|320.62|316.52|320.58|316.48|320.64|316.54|320.55|316.45|18
1640767480000|2021-12-29 08:44:40|320.59|316.49|320.53|316.43|320.59|316.49|320.46|316.36|10
1640767490000|2021-12-29 08:44:50|320.51|316.41|320.46|316.36|320.54|316.44|320.46|316.36|14
1640767500000|2021-12-29 08:45:00|320.47|316.37|320.51|316.41|320.54|316.44|320.43|316.33|14
1640767510000|2021-12-29 08:45:10|320.49|316.39|320.41|316.31|320.49|316.39|320.26|316.16|18
1640767520000|2021-12-29 08:45:20|320.42|316.32|320.47|316.37|320.51|316.41|320.41|316.31|9
1640767530000|2021-12-29 08:45:30|320.48|316.38|320.47|316.37|320.49|316.39|320.45|316.35|15
1640767540000|2021-12-29 08:45:40|320.48|316.38|320.5|316.4|320.5|316.4|320.47|316.37|13
1640767550000|2021-12-29 08:45:50|320.46|316.36|320.56|316.46|320.56|316.46|320.46|316.36|8
1640767560000|2021-12-29 08:46:00|320.6|316.5|320.63|316.53|320.63|316.53|320.57|316.47|15
1640767570000|2021-12-29 08:46:10|320.62|316.52|320.64|316.54|320.65|316.55|320.62|316.52|10
1640767580000|2021-12-29 08:46:20|320.62|316.52|320.55|316.45|320.67|316.57|320.55|316.45|15
1640767590000|2021-12-29 08:46:30|320.56|316.46|320.6|316.5|320.6|316.5|320.48|316.38|9
1640767600000|2021-12-29 08:46:40|320.57|316.47|320.63|316.53|320.64|316.54|320.57|316.47|8
1640767610000|2021-12-29 08:46:50|320.61|316.51|320.63|316.53|320.63|316.53|320.59|316.49|5
1640767620000|2021-12-29 08:47:00|320.64|316.54|320.71|316.61|320.72|316.62|320.64|316.54|9
1640767630000|2021-12-29 08:47:10|320.69|316.59|320.74|316.64|320.75|316.65|320.69|316.59|14
1640767640000|2021-12-29 08:47:20|320.73|316.63|320.8|316.7|320.8|316.7|320.67|316.57|10
1640767650000|2021-12-29 08:47:30|320.72|316.62|320.75|316.65|320.83|316.73|320.72|316.62|9
1640767660000|2021-12-29 08:47:40|320.79|316.69|320.77|316.67|320.79|316.69|320.75|316.65|6
1640767670000|2021-12-29 08:47:50|320.76|316.66|320.75|316.65|320.83|316.73|320.74|316.64|11
1640767680000|2021-12-29 08:48:00|320.8|316.7|320.81|316.71|320.82|316.72|320.72|316.62|10
1640767690000|2021-12-29 08:48:10|320.73|316.63|320.88|316.78|320.88|316.78|320.73|316.63|11
1640767700000|2021-12-29 08:48:20|320.87|316.77|320.88|316.78|320.89|316.79|320.84|316.74|8
1640767710000|2021-12-29 08:48:30|320.89|316.79|320.96|316.86|320.96|316.86|320.88|316.78|8
1640767720000|2021-12-29 08:48:40|320.91|316.81|320.89|316.79|320.96|316.86|320.89|316.79|5
1640767730000|2021-12-29 08:48:50|320.9|316.8|320.89|316.79|320.9|316.8|320.87|316.77|8
1640767740000|2021-12-29 08:49:00|320.9|316.8|320.78|316.68|320.9|316.8|320.74|316.64|12
1640767750000|2021-12-29 08:49:10|320.8|316.7|320.78|316.68|320.81|316.71|320.78|316.68|7
1640767760000|2021-12-29 08:49:20|320.77|316.67|320.72|316.62|320.81|316.71|320.7|316.6|12
1640767770000|2021-12-29 08:49:30|320.69|316.59|320.64|316.54|320.69|316.59|320.63|316.53|14
1640767780000|2021-12-29 08:49:40|320.65|316.55|320.72|316.62|320.75|316.65|320.65|316.55|16
1640767790000|2021-12-29 08:49:50|320.71|316.61|320.78|316.68|320.78|316.68|320.71|316.61|7
1640767800000|2021-12-29 08:50:00|320.77|316.67|320.76|316.66|320.79|316.69|320.75|316.65|8
1640767810000|2021-12-29 08:50:10|320.77|316.67|320.71|316.61|320.77|316.67|320.66|316.56|10
1640767820000|2021-12-29 08:50:20|320.7|316.6|320.65|316.55|320.71|316.61|320.65|316.55|5
1640767830000|2021-12-29 08:50:30|320.66|316.56|320.64|316.54|320.71|316.61|320.63|316.53|5
1640767840000|2021-12-29 08:50:40|320.7|316.6|320.63|316.53|320.74|316.64|320.63|316.53|8
1640767850000|2021-12-29 08:50:50|320.65|316.55|320.7|316.6|320.7|316.6|320.63|316.53|8
1640767860000|2021-12-29 08:51:00|320.69|316.59|320.64|316.54|320.7|316.6|320.64|316.54|9
1640767870000|2021-12-29 08:51:10|320.58|316.48|320.63|316.53|320.65|316.55|320.58|316.48|14
1640767880000|2021-12-29 08:51:20|320.64|316.54|320.58|316.48|320.65|316.55|320.57|316.47|7
1640767890000|2021-12-29 08:51:30|320.49|316.39|320.53|316.43|320.64|316.54|320.49|316.39|13
1640767900000|2021-12-29 08:51:40|320.52|316.42|320.46|316.36|320.52|316.42|320.4|316.3|6
1640767910000|2021-12-29 08:51:50|320.5|316.4|320.46|316.36|320.5|316.4|320.4|316.3|10
1640767920000|2021-12-29 08:52:00|320.47|316.37|320.42|316.32|320.49|316.39|320.42|316.32|11
1640767930000|2021-12-29 08:52:10|320.41|316.31|320.41|316.31|320.41|316.31|320.35|316.25|15
1640767940000|2021-12-29 08:52:20|320.4|316.3|320.39|316.29|320.4|316.3|320.36|316.26|3
1640767950000|2021-12-29 08:52:30|320.35|316.25|320.35|316.25|320.39|316.29|320.35|316.25|3
1640767960000|2021-12-29 08:52:40|320.41|316.31|320.35|316.25|320.41|316.31|320.35|316.25|3
1640767970000|2021-12-29 08:52:50|320.41|316.31|320.39|316.29|320.41|316.31|320.3|316.2|4
1640767980000|2021-12-29 08:53:00|320.3|316.2|320.5|316.4|320.52|316.42|320.3|316.2|13
1640767990000|2021-12-29 08:53:10|320.51|316.41|320.49|316.39|320.58|316.48|320.49|316.39|5
1640768000000|2021-12-29 08:53:20|320.54|316.44|320.53|316.43|320.56|316.46|320.49|316.39|6
1640768010000|2021-12-29 08:53:30|320.55|316.45|320.41|316.31|320.55|316.45|320.39|316.29|13
1640768020000|2021-12-29 08:53:40|320.42|316.32|320.41|316.31|320.43|316.33|320.39|316.29|7
1640768030000|2021-12-29 08:53:50|320.42|316.32|320.37|316.27|320.42|316.32|320.37|316.27|3
1640768040000|2021-12-29 08:54:00|320.3|316.2|320.41|316.31|320.41|316.31|320.3|316.2|4
1640768060000|2021-12-29 08:54:20|320.37|316.27|320.37|316.27|320.37|316.27|320.36|316.26|3
1640768070000|2021-12-29 08:54:30|320.36|316.26|320.34|316.24|320.36|316.26|320.33|316.23|5
1640768080000|2021-12-29 08:54:40|320.33|316.23|320.33|316.23|320.35|316.25|320.28|316.18|6
1640768090000|2021-12-29 08:54:50|320.34|316.24|320.33|316.23|320.37|316.27|320.29|316.19|11
1640768100000|2021-12-29 08:55:00|320.25|316.15|320.33|316.23|320.34|316.24|320.25|316.15|4
1640768110000|2021-12-29 08:55:10|320.32|316.22|320.45|316.35|320.45|316.35|320.32|316.22|9
1640768120000|2021-12-29 08:55:20|320.44|316.34|320.63|316.53|320.63|316.53|320.44|316.34|9
1640768130000|2021-12-29 08:55:30|320.7|316.6|320.78|316.68|320.78|316.68|320.67|316.57|12
1640768140000|2021-12-29 08:55:40|320.74|316.64|320.73|316.63|320.78|316.68|320.69|316.59|13
1640768150000|2021-12-29 08:55:50|320.7|316.6|320.64|316.54|320.74|316.64|320.62|316.52|14
1640768160000|2021-12-29 08:56:00|320.65|316.55|320.64|316.54|320.68|316.58|320.63|316.53|8
1640768170000|2021-12-29 08:56:10|320.63|316.53|320.73|316.63|320.8|316.7|320.63|316.53|9
1640768180000|2021-12-29 08:56:20|320.77|316.67|320.73|316.63|320.77|316.67|320.73|316.63|2
1640768190000|2021-12-29 08:56:30|320.71|316.61|320.69|316.59|320.73|316.63|320.69|316.59|3
1640768200000|2021-12-29 08:56:40|320.75|316.65|320.72|316.62|320.75|316.65|320.72|316.62|3
1640768220000|2021-12-29 08:57:00|320.69|316.59|320.72|316.62|320.73|316.63|320.69|316.59|6
1640768230000|2021-12-29 08:57:10|320.71|316.61|320.5|316.4|320.71|316.61|320.47|316.37|15
1640768240000|2021-12-29 08:57:20|320.51|316.41|320.42|316.32|320.51|316.41|320.4|316.3|10
1640768250000|2021-12-29 08:57:30|320.44|316.34|320.44|316.34|320.45|316.35|320.43|316.33|4
1640768260000|2021-12-29 08:57:40|320.42|316.32|320.41|316.31|320.44|316.34|320.4|316.3|10
1640768270000|2021-12-29 08:57:50|320.43|316.33|320.43|316.33|320.43|316.33|320.43|316.33|1
1640768280000|2021-12-29 08:58:00|320.41|316.31|320.43|316.33|320.43|316.33|320.4|316.3|4
1640768290000|2021-12-29 08:58:10|320.42|316.32|320.43|316.33|320.43|316.33|320.42|316.32|6
1640768300000|2021-12-29 08:58:20|320.42|316.32|320.42|316.32|320.42|316.32|320.42|316.32|1
1640768310000|2021-12-29 08:58:30|320.41|316.31|320.33|316.23|320.41|316.31|320.33|316.23|7
1640768320000|2021-12-29 08:58:40|320.34|316.24|320.35|316.25|320.35|316.25|320.34|316.24|4
1640768330000|2021-12-29 08:58:50|320.37|316.27|320.24|316.14|320.37|316.27|320.2|316.1|13
1640768340000|2021-12-29 08:59:00|320.18|316.08|320.22|316.12|320.23|316.13|320.1|316|15
1640768350000|2021-12-29 08:59:10|320.21|316.11|320.21|316.11|320.23|316.13|320.21|316.11|4
1640768360000|2021-12-29 08:59:20|320.22|316.12|320.24|316.14|320.24|316.14|320.22|316.12|4
1640768380000|2021-12-29 08:59:40|320.19|316.09|320.24|316.14|320.27|316.17|320.19|316.09|7
1640768390000|2021-12-29 08:59:50|320.26|316.16|320.24|316.14|320.32|316.22|320.23|316.13|12
1640768400000|2021-12-29 09:00:00|320.26|316.16|320.25|316.15|320.27|316.17|320.24|316.14|7
1640768410000|2021-12-29 09:00:10|320.24|316.14|320.15|316.05|320.25|316.15|320.13|316.03|9
1640768420000|2021-12-29 09:00:20|320.14|316.04|320.15|316.05|320.16|316.06|320.14|316.04|6
1640768430000|2021-12-29 09:00:30|320.19|316.09|320.19|316.09|320.19|316.09|320.14|316.04|4
1640768440000|2021-12-29 09:00:40|320.23|316.13|320.18|316.08|320.29|316.19|320.18|316.08|10
1640768450000|2021-12-29 09:00:50|320.15|316.05|320.15|316.05|320.18|316.08|320.15|316.05|7
1640768460000|2021-12-29 09:01:00|320.21|316.11|320.17|316.07|320.21|316.11|320.14|316.04|4
1640768470000|2021-12-29 09:01:10|320.14|316.04|320.14|316.04|320.17|316.07|320.13|316.03|6
1640768480000|2021-12-29 09:01:20|320.17|316.07|320.21|316.11|320.21|316.11|320.17|316.07|4
1640768490000|2021-12-29 09:01:30|320.23|316.13|320.21|316.11|320.23|316.13|320.21|316.11|2
1640768500000|2021-12-29 09:01:40|320.23|316.13|320.48|316.38|320.5|316.4|320.21|316.11|13
1640768510000|2021-12-29 09:01:50|320.55|316.45|320.61|316.51|320.61|316.51|320.5|316.4|15
1640768520000|2021-12-29 09:02:00|320.6|316.5|320.54|316.44|320.61|316.51|320.54|316.44|9
1640768530000|2021-12-29 09:02:10|320.59|316.49|320.59|316.49|320.59|316.49|320.59|316.49|1
1640768540000|2021-12-29 09:02:20|320.58|316.48|320.59|316.49|320.59|316.49|320.55|316.45|3
1640768550000|2021-12-29 09:02:30|320.6|316.5|320.59|316.49|320.6|316.5|320.58|316.48|5
1640768560000|2021-12-29 09:02:40|320.58|316.48|320.58|316.48|320.59|316.49|320.58|316.48|3
1640768570000|2021-12-29 09:02:50|320.59|316.49|320.73|316.63|320.78|316.68|320.59|316.49|15
1640768580000|2021-12-29 09:03:00|320.72|316.62|320.76|316.66|320.76|316.66|320.72|316.62|2
1640768610000|2021-12-29 09:03:30|320.72|316.62|320.61|316.51|320.72|316.62|320.61|316.51|8
1640768620000|2021-12-29 09:03:40|320.62|316.52|320.6|316.5|320.62|316.52|320.53|316.43|11
1640768630000|2021-12-29 09:03:50|320.57|316.47|320.6|316.5|320.62|316.52|320.56|316.46|10
1640768650000|2021-12-29 09:04:10|320.62|316.52|320.6|316.5|320.62|316.52|320.6|316.5|4
1640768660000|2021-12-29 09:04:20|320.62|316.52|320.6|316.5|320.63|316.53|320.6|316.5|8
1640768670000|2021-12-29 09:04:30|320.62|316.52|320.6|316.5|320.62|316.52|320.6|316.5|9
1640768680000|2021-12-29 09:04:40|320.62|316.52|320.6|316.5|320.66|316.56|320.59|316.49|14
1640768690000|2021-12-29 09:04:50|320.61|316.51|320.7|316.6|320.71|316.61|320.6|316.5|9
1640768700000|2021-12-29 09:05:00|320.68|316.58|320.64|316.54|320.72|316.62|320.64|316.54|5
1640768710000|2021-12-29 09:05:10|320.7|316.6|320.7|316.6|320.73|316.63|320.7|316.6|4
1640768720000|2021-12-29 09:05:20|320.66|316.56|320.68|316.58|320.7|316.6|320.65|316.55|5
1640768730000|2021-12-29 09:05:30|320.7|316.6|320.53|316.43|320.7|316.6|320.53|316.43|9
1640768740000|2021-12-29 09:05:40|320.57|316.47|320.53|316.43|320.57|316.47|320.48|316.38|11
1640768750000|2021-12-29 09:05:50|320.52|316.42|320.51|316.41|320.54|316.44|320.51|316.41|8
1640768760000|2021-12-29 09:06:00|320.52|316.42|320.48|316.38|320.52|316.42|320.47|316.37|9
1640768770000|2021-12-29 09:06:10|320.49|316.39|320.5|316.4|320.5|316.4|320.47|316.37|4
1640768790000|2021-12-29 09:06:30|320.51|316.41|320.5|316.4|320.51|316.41|320.5|316.4|4
1640768800000|2021-12-29 09:06:40|320.51|316.41|320.49|316.39|320.54|316.44|320.49|316.39|9
1640768810000|2021-12-29 09:06:50|320.47|316.37|320.45|316.35|320.47|316.37|320.44|316.34|4
1640768820000|2021-12-29 09:07:00|320.44|316.34|320.48|316.38|320.48|316.38|320.44|316.34|4
1640768840000|2021-12-29 09:07:20|320.49|316.39|320.57|316.47|320.58|316.48|320.49|316.39|7
1640768850000|2021-12-29 09:07:30|320.6|316.5|320.6|316.5|320.6|316.5|320.6|316.5|1
1640768860000|2021-12-29 09:07:40|320.61|316.51|320.79|316.69|320.8|316.7|320.61|316.51|13
1640768870000|2021-12-29 09:07:50|320.78|316.68|320.8|316.7|320.84|316.74|320.74|316.64|16
1640768880000|2021-12-29 09:08:00|320.79|316.69|320.79|316.69|320.81|316.71|320.76|316.66|7
1640768890000|2021-12-29 09:08:10|320.8|316.7|320.63|316.53|320.8|316.7|320.63|316.53|14
1640768900000|2021-12-29 09:08:20|320.64|316.54|320.7|316.6|320.71|316.61|320.64|316.54|7
1640768910000|2021-12-29 09:08:30|320.69|316.59|320.7|316.6|320.7|316.6|320.69|316.59|2
1640768920000|2021-12-29 09:08:40|320.71|316.61|320.65|316.55|320.71|316.61|320.65|316.55|3
1640768930000|2021-12-29 09:08:50|320.7|316.6|320.7|316.6|320.7|316.6|320.7|316.6|1
1640768960000|2021-12-29 09:09:20|320.71|316.61|320.71|316.61|320.73|316.63|320.68|316.58|4
1640768970000|2021-12-29 09:09:30|320.72|316.62|320.71|316.61|320.72|316.62|320.65|316.55|7
1640768980000|2021-12-29 09:09:40|320.73|316.63|320.7|316.6|320.74|316.64|320.7|316.6|5
1640768990000|2021-12-29 09:09:50|320.71|316.61|320.7|316.6|320.71|316.61|320.7|316.6|2
1640769000000|2021-12-29 09:10:00|320.71|316.61|320.71|316.61|320.71|316.61|320.71|316.61|1
1640769020000|2021-12-29 09:10:20|320.7|316.6|320.69|316.59|320.7|316.6|320.69|316.59|4
1640769030000|2021-12-29 09:10:30|320.7|316.6|320.65|316.55|320.7|316.6|320.65|316.55|2
1640769040000|2021-12-29 09:10:40|320.69|316.59|320.55|316.45|320.69|316.59|320.55|316.45|4
1640769050000|2021-12-29 09:10:50|320.54|316.44|320.51|316.41|320.57|316.47|320.51|316.41|6
1640769060000|2021-12-29 09:11:00|320.52|316.42|320.63|316.53|320.63|316.53|320.52|316.42|10
1640769070000|2021-12-29 09:11:10|320.61|316.51|320.61|316.51|320.61|316.51|320.6|316.5|5
1640769080000|2021-12-29 09:11:20|320.63|316.53|320.63|316.53|320.63|316.53|320.63|316.53|1
1640769090000|2021-12-29 09:11:30|320.64|316.54|320.72|316.62|320.72|316.62|320.63|316.53|5
1640769100000|2021-12-29 09:11:40|320.71|316.61|320.71|316.61|320.71|316.61|320.69|316.59|8
1640769110000|2021-12-29 09:11:50|320.72|316.62|320.72|316.62|320.73|316.63|320.7|316.6|8
1640769120000|2021-12-29 09:12:00|320.73|316.63|320.81|316.71|320.86|316.76|320.73|316.63|11
1640769130000|2021-12-29 09:12:10|320.8|316.7|320.74|316.64|320.81|316.71|320.74|316.64|4
1640769140000|2021-12-29 09:12:20|320.75|316.65|320.75|316.65|320.75|316.65|320.75|316.65|1
1640769150000|2021-12-29 09:12:30|320.74|316.64|320.74|316.64|320.74|316.64|320.74|316.64|1
1640769170000|2021-12-29 09:12:50|320.73|316.63|320.64|316.54|320.76|316.66|320.63|316.53|12
1640769180000|2021-12-29 09:13:00|320.63|316.53|320.57|316.47|320.64|316.54|320.56|316.46|13
1640769190000|2021-12-29 09:13:10|320.51|316.41|320.63|316.53|320.64|316.54|320.51|316.41|11
1640769200000|2021-12-29 09:13:20|320.71|316.61|320.78|316.68|320.78|316.68|320.69|316.59|12
1640769210000|2021-12-29 09:13:30|320.7|316.6|320.68|316.58|320.75|316.65|320.67|316.57|8
1640769220000|2021-12-29 09:13:40|320.72|316.62|320.72|316.62|320.74|316.64|320.68|316.58|8
1640769230000|2021-12-29 09:13:50|320.73|316.63|320.72|316.62|320.73|316.63|320.72|316.62|2
1640769240000|2021-12-29 09:14:00|320.74|316.64|320.72|316.62|320.75|316.65|320.72|316.62|4
1640769250000|2021-12-29 09:14:10|320.73|316.63|320.56|316.46|320.8|316.7|320.56|316.46|8
1640769260000|2021-12-29 09:14:20|320.62|316.52|320.12|316.02|320.62|316.52|320.12|316.02|25
1640769270000|2021-12-29 09:14:30|320.14|316.04|320.13|316.03|320.18|316.08|320.11|316.01|13
1640769280000|2021-12-29 09:14:40|320.14|316.04|320.02|315.92|320.14|316.04|319.91|315.81|20
1640769290000|2021-12-29 09:14:50|320.03|315.93|320.19|316.09|320.19|316.09|320|315.9|14
1640769300000|2021-12-29 09:15:00|320.18|316.08|320.53|316.43|320.53|316.43|320.18|316.08|18
1640769310000|2021-12-29 09:15:10|320.54|316.44|320.62|316.52|320.62|316.52|320.54|316.44|9
1640769320000|2021-12-29 09:15:20|320.61|316.51|320.43|316.33|320.61|316.51|320.42|316.32|18
1640769330000|2021-12-29 09:15:30|320.37|316.27|320.32|316.22|320.44|316.34|320.32|316.22|9
1640769340000|2021-12-29 09:15:40|320.33|316.23|320.31|316.21|320.33|316.23|320.29|316.19|4
1640769350000|2021-12-29 09:15:50|320.3|316.2|320.31|316.21|320.32|316.22|320.3|316.2|6
1640769360000|2021-12-29 09:16:00|320.3|316.2|320.2|316.1|320.3|316.2|320.2|316.1|14
1640769370000|2021-12-29 09:16:10|320.19|316.09|320.13|316.03|320.19|316.09|320.1|316|10
1640769380000|2021-12-29 09:16:20|320.12|316.02|319.42|315.32|320.15|316.05|319.42|315.32|31
1640769390000|2021-12-29 09:16:30|319.4|315.3|319.38|315.28|319.4|315.3|319.32|315.22|14
1640769400000|2021-12-29 09:16:40|319.39|315.29|319.16|315.06|319.5|315.4|319.14|315.04|27
1640769410000|2021-12-29 09:16:50|319.17|315.07|319.15|315.05|319.31|315.21|319.1|315|29
1640769420000|2021-12-29 09:17:00|319.16|315.06|319.42|315.32|319.45|315.35|319.16|315.06|22
1640769430000|2021-12-29 09:17:10|319.43|315.33|319.11|315.01|319.43|315.33|319.11|315.01|25
1640769440000|2021-12-29 09:17:20|319.1|315|318.83|314.73|319.1|315|318.7|314.6|20
1640769450000|2021-12-29 09:17:30|318.82|314.72|318.8|314.7|318.83|314.73|318.55|314.45|28
1640769460000|2021-12-29 09:17:40|318.81|314.71|318.7|314.6|318.83|314.73|318.69|314.59|19
1640769470000|2021-12-29 09:17:50|318.72|314.62|318.74|314.64|318.83|314.73|318.68|314.58|26
1640769480000|2021-12-29 09:18:00|318.76|314.66|318.67|314.57|318.87|314.77|318.67|314.57|15
1640769490000|2021-12-29 09:18:10|318.66|314.56|318.45|314.35|318.66|314.56|318.45|314.35|18
1640769500000|2021-12-29 09:18:20|318.47|314.37|318.54|314.44|318.61|314.51|318.43|314.33|16
1640769510000|2021-12-29 09:18:30|318.52|314.42|318.53|314.43|318.61|314.51|318.52|314.42|17
1640769520000|2021-12-29 09:18:40|318.55|314.45|318.48|314.38|318.57|314.47|318.48|314.38|14
1640769530000|2021-12-29 09:18:50|318.45|314.35|318.74|314.64|318.76|314.66|318.28|314.18|22
1640769540000|2021-12-29 09:19:00|318.75|314.65|318.64|314.54|318.76|314.66|318.64|314.54|19
1640769550000|2021-12-29 09:19:10|318.65|314.55|318.7|314.6|318.74|314.64|318.63|314.53|14
1640769560000|2021-12-29 09:19:20|318.71|314.61|318.63|314.53|318.71|314.61|318.61|314.51|12
1640769570000|2021-12-29 09:19:30|318.67|314.57|318.2|314.1|318.67|314.57|318.17|314.07|26
1640769580000|2021-12-29 09:19:40|318.24|314.14|318.24|314.14|318.27|314.17|318.2|314.1|15
1640769590000|2021-12-29 09:19:50|318.23|314.13|318.43|314.33|318.45|314.35|318.23|314.13|21
1640769600000|2021-12-29 09:20:00|318.45|314.35|318.67|314.57|318.67|314.57|318.45|314.35|20
1640769610000|2021-12-29 09:20:10|318.64|314.54|318.34|314.24|318.64|314.54|318.34|314.24|23
1640769620000|2021-12-29 09:20:20|318.32|314.22|318.2|314.1|318.32|314.22|318.18|314.08|16
1640769630000|2021-12-29 09:20:30|318.19|314.09|318.2|314.1|318.25|314.15|318.18|314.08|11
1640769640000|2021-12-29 09:20:40|318.21|314.11|318.14|314.04|318.21|314.11|318.11|314.01|15
1640769650000|2021-12-29 09:20:50|318.18|314.08|317.82|313.72|318.18|314.08|317.82|313.72|16
1640769660000|2021-12-29 09:21:00|317.88|313.78|317.9|313.8|317.93|313.83|317.75|313.65|24
1640769670000|2021-12-29 09:21:10|317.91|313.81|318|313.9|318.01|313.91|317.88|313.78|27
1640769680000|2021-12-29 09:21:20|317.98|313.88|318.04|313.94|318.04|313.94|317.93|313.83|20
1640769690000|2021-12-29 09:21:30|318.03|313.93|317.91|313.81|318.06|313.96|317.91|313.81|25
1640769700000|2021-12-29 09:21:40|317.9|313.8|318.04|313.94|318.04|313.94|317.9|313.8|13
1640769710000|2021-12-29 09:21:50|318.05|313.95|318.03|313.93|318.05|313.95|318.02|313.92|7
1640769720000|2021-12-29 09:22:00|318.02|313.92|317.96|313.86|318.02|313.92|317.88|313.78|16
1640769730000|2021-12-29 09:22:10|317.97|313.87|317.89|313.79|317.97|313.87|317.87|313.77|18
1640769740000|2021-12-29 09:22:20|317.9|313.8|317.98|313.88|317.98|313.88|317.88|313.78|8
1640769750000|2021-12-29 09:22:30|318.03|313.93|318.04|313.94|318.04|313.94|318.02|313.92|4
1640769760000|2021-12-29 09:22:40|318.03|313.93|318.32|314.22|318.42|314.32|318.03|313.93|19
1640769770000|2021-12-29 09:22:50|318.33|314.23|318.39|314.29|318.39|314.29|318.33|314.23|14
1640769780000|2021-12-29 09:23:00|318.4|314.3|318.51|314.41|318.52|314.42|318.37|314.27|13
1640769790000|2021-12-29 09:23:10|318.49|314.39|318.51|314.41|318.51|314.41|318.49|314.39|2
1640769800000|2021-12-29 09:23:20|318.5|314.4|318.51|314.41|318.52|314.42|318.47|314.37|8
1640769810000|2021-12-29 09:23:30|318.5|314.4|318.52|314.42|318.54|314.44|318.46|314.36|13
1640769820000|2021-12-29 09:23:40|318.53|314.43|318.53|314.43|318.54|314.44|318.49|314.39|10
1640769830000|2021-12-29 09:23:50|318.57|314.47|318.64|314.54|318.64|314.54|318.57|314.47|8
1640769840000|2021-12-29 09:24:00|318.62|314.52|318.65|314.55|318.65|314.55|318.59|314.49|5
1640769850000|2021-12-29 09:24:10|318.64|314.54|318.57|314.47|318.69|314.59|318.57|314.47|9
1640769860000|2021-12-29 09:24:20|318.61|314.51|318.54|314.44|318.62|314.52|318.54|314.44|9
1640769870000|2021-12-29 09:24:30|318.53|314.43|318.44|314.34|318.56|314.46|318.34|314.24|14
1640769880000|2021-12-29 09:24:40|318.43|314.33|318.32|314.22|318.43|314.33|318.24|314.14|18
1640769890000|2021-12-29 09:24:50|318.31|314.21|318.3|314.2|318.31|314.21|318.27|314.17|12
1640769900000|2021-12-29 09:25:00|318.33|314.23|318.58|314.48|318.58|314.48|318.32|314.22|18
1640769910000|2021-12-29 09:25:10|318.59|314.49|318.79|314.69|318.79|314.69|318.53|314.43|15
1640769920000|2021-12-29 09:25:20|318.78|314.68|318.86|314.76|318.86|314.76|318.76|314.66|14
1640769930000|2021-12-29 09:25:30|318.81|314.71|318.75|314.65|318.86|314.76|318.7|314.6|14
1640769940000|2021-12-29 09:25:40|318.76|314.66|318.66|314.56|318.78|314.68|318.66|314.56|18
1640769950000|2021-12-29 09:25:50|318.65|314.55|318.71|314.61|318.71|314.61|318.64|314.54|10
1640769960000|2021-12-29 09:26:00|318.7|314.6|318.54|314.44|318.73|314.63|318.54|314.44|15
1640769970000|2021-12-29 09:26:10|318.57|314.47|318.62|314.52|318.64|314.54|318.55|314.45|13
1640769980000|2021-12-29 09:26:20|318.61|314.51|318.52|314.42|318.63|314.53|318.48|314.38|13
1640769990000|2021-12-29 09:26:30|318.51|314.41|318.49|314.39|318.52|314.42|318.49|314.39|6
1640770000000|2021-12-29 09:26:40|318.5|314.4|318.4|314.3|318.5|314.4|318.4|314.3|6
1640770010000|2021-12-29 09:26:50|318.41|314.31|318.42|314.32|318.45|314.35|318.41|314.31|6
1640770020000|2021-12-29 09:27:00|318.43|314.33|318.33|314.23|318.43|314.33|318.33|314.23|12
1640770030000|2021-12-29 09:27:10|318.35|314.25|318.33|314.23|318.35|314.25|318.33|314.23|5
1640770040000|2021-12-29 09:27:20|318.36|314.26|318.42|314.32|318.44|314.34|318.36|314.26|5
1640770050000|2021-12-29 09:27:30|318.41|314.31|318.43|314.33|318.45|314.35|318.39|314.29|16
1640770060000|2021-12-29 09:27:40|318.44|314.34|318.53|314.43|318.55|314.45|318.44|314.34|15
1640770070000|2021-12-29 09:27:50|318.5|314.4|318.54|314.44|318.56|314.46|318.5|314.4|8
1640770080000|2021-12-29 09:28:00|318.5|314.4|318.55|314.45|318.58|314.48|318.5|314.4|8
1640770090000|2021-12-29 09:28:10|318.49|314.39|318.57|314.47|318.58|314.48|318.49|314.39|5
1640770100000|2021-12-29 09:28:20|318.58|314.48|318.58|314.48|318.59|314.49|318.54|314.44|5
1640770110000|2021-12-29 09:28:30|318.54|314.44|318.58|314.48|318.58|314.48|318.54|314.44|2
1640770130000|2021-12-29 09:28:50|318.54|314.44|318.52|314.42|318.54|314.44|318.52|314.42|2
1640770140000|2021-12-29 09:29:00|318.5|314.4|318.59|314.49|318.59|314.49|318.49|314.39|11
1640770150000|2021-12-29 09:29:10|318.58|314.48|318.58|314.48|318.59|314.49|318.58|314.48|3
1640770160000|2021-12-29 09:29:20|318.6|314.5|318.75|314.65|318.76|314.66|318.58|314.48|16
1640770170000|2021-12-29 09:29:30|318.78|314.68|318.76|314.66|318.78|314.68|318.75|314.65|12
1640770180000|2021-12-29 09:29:40|318.73|314.63|318.79|314.69|318.8|314.7|318.73|314.63|5
1640770190000|2021-12-29 09:29:50|318.8|314.7|318.79|314.69|318.8|314.7|318.75|314.65|6
1640770200000|2021-12-29 09:30:00|318.8|314.7|318.66|314.56|318.81|314.71|318.65|314.55|17
1640770210000|2021-12-29 09:30:10|318.65|314.55|318.67|314.57|318.69|314.59|318.62|314.52|14
1640770220000|2021-12-29 09:30:20|318.68|314.58|318.81|314.71|318.81|314.71|318.68|314.58|15
1640770230000|2021-12-29 09:30:30|318.75|314.65|318.81|314.71|318.89|314.79|318.75|314.65|8
1640770240000|2021-12-29 09:30:40|318.86|314.76|318.83|314.73|318.9|314.8|318.81|314.71|8
1640770250000|2021-12-29 09:30:50|318.84|314.74|318.95|314.85|318.95|314.85|318.84|314.74|3
1640770260000|2021-12-29 09:31:00|319.14|315.04|319.33|315.23|319.33|315.23|319.14|315.04|11
1640770270000|2021-12-29 09:31:10|319.3|315.2|319.33|315.23|319.33|315.23|319.3|315.2|2
1640770280000|2021-12-29 09:31:20|319.4|315.3|319.42|315.32|319.42|315.32|319.37|315.27|4
1640770290000|2021-12-29 09:31:30|319.45|315.35|319.5|315.4|319.5|315.4|319.45|315.35|3
1640770300000|2021-12-29 09:31:40|319.52|315.42|319.62|315.52|319.62|315.52|319.52|315.42|16
1640770310000|2021-12-29 09:31:50|319.61|315.51|319.68|315.58|319.7|315.6|319.55|315.45|16
1640770320000|2021-12-29 09:32:00|319.7|315.6|319.9|315.8|319.9|315.8|319.7|315.6|15
1640770330000|2021-12-29 09:32:10|319.88|315.78|319.88|315.78|319.9|315.8|319.81|315.71|10
1640770340000|2021-12-29 09:32:20|319.91|315.81|319.91|315.81|319.93|315.83|319.88|315.78|6
1640770350000|2021-12-29 09:32:30|319.89|315.79|319.83|315.73|319.91|315.81|319.83|315.73|9
1640770360000|2021-12-29 09:32:40|319.82|315.72|319.82|315.72|319.84|315.74|319.82|315.72|9
1640770370000|2021-12-29 09:32:50|319.83|315.73|319.83|315.73|319.83|315.73|319.82|315.72|5
1640770380000|2021-12-29 09:33:00|319.79|315.69|319.88|315.78|319.88|315.78|319.79|315.69|6
1640770390000|2021-12-29 09:33:10|319.89|315.79|319.98|315.88|319.98|315.88|319.86|315.76|9
1640770400000|2021-12-29 09:33:20|319.94|315.84|319.96|315.86|319.96|315.86|319.93|315.83|5
1640770410000|2021-12-29 09:33:30|319.95|315.85|319.96|315.86|320.03|315.93|319.95|315.85|5
1640770430000|2021-12-29 09:33:50|319.99|315.89|320.01|315.91|320.01|315.91|319.99|315.89|2
1640770440000|2021-12-29 09:34:00|319.98|315.88|319.88|315.78|319.99|315.89|319.88|315.78|6
1640770450000|2021-12-29 09:34:10|319.84|315.74|319.64|315.54|319.84|315.74|319.63|315.53|18
1640770460000|2021-12-29 09:34:20|319.65|315.55|319.78|315.68|319.81|315.71|319.63|315.53|15
1640770470000|2021-12-29 09:34:30|319.77|315.67|319.79|315.69|319.8|315.7|319.77|315.67|4
1640770480000|2021-12-29 09:34:40|319.78|315.68|319.79|315.69|319.8|315.7|319.78|315.68|7
1640770490000|2021-12-29 09:34:50|319.84|315.74|319.81|315.71|319.86|315.76|319.8|315.7|10
1640770500000|2021-12-29 09:35:00|319.8|315.7|319.79|315.69|319.85|315.75|319.77|315.67|11
1640770510000|2021-12-29 09:35:10|319.78|315.68|319.82|315.72|319.87|315.77|319.77|315.67|14
1640770520000|2021-12-29 09:35:20|319.83|315.73|319.89|315.79|319.89|315.79|319.83|315.73|7
1640770530000|2021-12-29 09:35:30|319.91|315.81|319.89|315.79|319.91|315.81|319.89|315.79|2
1640770540000|2021-12-29 09:35:40|319.91|315.81|319.91|315.81|319.91|315.81|319.91|315.81|1
1640770550000|2021-12-29 09:35:50|319.9|315.8|319.92|315.82|319.93|315.83|319.9|315.8|6
1640770560000|2021-12-29 09:36:00|319.99|315.89|320|315.9|320.01|315.91|319.99|315.89|3
1640770570000|2021-12-29 09:36:10|320.01|315.91|319.92|315.82|320.03|315.93|319.9|315.8|13
1640770580000|2021-12-29 09:36:20|319.84|315.74|319.89|315.79|319.89|315.79|319.82|315.72|9
1640770590000|2021-12-29 09:36:30|319.9|315.8|319.85|315.75|319.9|315.8|319.83|315.73|8
1640770600000|2021-12-29 09:36:40|319.84|315.74|319.93|315.83|319.95|315.85|319.82|315.72|13
1640770610000|2021-12-29 09:36:50|319.92|315.82|320|315.9|320|315.9|319.9|315.8|9
1640770620000|2021-12-29 09:37:00|320.12|316.02|320.27|316.17|320.27|316.17|320.11|316.01|10
1640770630000|2021-12-29 09:37:10|320.32|316.22|320.6|316.5|320.6|316.5|320.32|316.22|17
1640770640000|2021-12-29 09:37:20|320.62|316.52|320.68|316.58|320.72|316.62|320.62|316.52|6
1640770650000|2021-12-29 09:37:30|320.72|316.62|320.62|316.52|320.72|316.62|320.62|316.52|7
1640770660000|2021-12-29 09:37:40|320.63|316.53|320.52|316.42|320.69|316.59|320.5|316.4|14
1640770670000|2021-12-29 09:37:50|320.56|316.46|320.55|316.45|320.62|316.52|320.5|316.4|15
1640770680000|2021-12-29 09:38:00|320.57|316.47|320.52|316.42|320.57|316.47|320.47|316.37|19
1640770690000|2021-12-29 09:38:10|320.5|316.4|320.56|316.46|320.59|316.49|320.49|316.39|12
1640770700000|2021-12-29 09:38:20|320.55|316.45|320.52|316.42|320.6|316.5|320.52|316.42|6
1640770710000|2021-12-29 09:38:30|320.49|316.39|320.57|316.47|320.63|316.53|320.49|316.39|9
1640770720000|2021-12-29 09:38:40|320.58|316.48|320.65|316.55|320.68|316.58|320.57|316.47|8
1640770730000|2021-12-29 09:38:50|320.64|316.54|320.69|316.59|320.69|316.59|320.6|316.5|19
1640770740000|2021-12-29 09:39:00|320.66|316.56|320.55|316.45|320.71|316.61|320.54|316.44|12
1640770750000|2021-12-29 09:39:10|320.56|316.46|320.56|316.46|320.67|316.57|320.55|316.45|6
1640770760000|2021-12-29 09:39:20|320.6|316.5|320.63|316.53|320.71|316.61|320.6|316.5|10
1640770770000|2021-12-29 09:39:30|320.64|316.54|320.68|316.58|320.68|316.58|320.63|316.53|4
1640770780000|2021-12-29 09:39:40|320.64|316.54|320.63|316.53|320.67|316.57|320.63|316.53|5
1640770790000|2021-12-29 09:39:50|320.64|316.54|320.67|316.57|320.71|316.61|320.62|316.52|7
1640770800000|2021-12-29 09:40:00|320.68|316.58|320.71|316.61|320.71|316.61|320.59|316.49|13
1640770810000|2021-12-29 09:40:10|320.79|316.69|320.77|316.67|320.82|316.72|320.75|316.65|9
1640770820000|2021-12-29 09:40:20|320.78|316.68|320.82|316.72|320.82|316.72|320.78|316.68|8
1640770840000|2021-12-29 09:40:40|320.83|316.73|320.84|316.74|320.85|316.75|320.8|316.7|10
1640770850000|2021-12-29 09:40:50|320.82|316.72|320.83|316.73|320.85|316.75|320.82|316.72|8
1640770860000|2021-12-29 09:41:00|320.82|316.72|320.81|316.71|320.86|316.76|320.81|316.71|6
1640770870000|2021-12-29 09:41:10|320.82|316.72|320.71|316.61|320.83|316.73|320.71|316.61|11
1640770880000|2021-12-29 09:41:20|320.77|316.67|320.81|316.71|320.82|316.72|320.77|316.67|5
1640770890000|2021-12-29 09:41:30|320.82|316.72|320.75|316.65|320.82|316.72|320.75|316.65|6
1640770900000|2021-12-29 09:41:40|320.8|316.7|320.69|316.59|320.81|316.71|320.69|316.59|11
1640770910000|2021-12-29 09:41:50|320.68|316.58|320.71|316.61|320.72|316.62|320.67|316.57|9
1640770920000|2021-12-29 09:42:00|320.7|316.6|320.76|316.66|320.78|316.68|320.68|316.58|10
1640770940000|2021-12-29 09:42:20|320.79|316.69|320.77|316.67|320.79|316.69|320.77|316.67|5
1640770950000|2021-12-29 09:42:30|320.8|316.7|320.77|316.67|320.8|316.7|320.77|316.67|4
1640770960000|2021-12-29 09:42:40|320.79|316.69|320.79|316.69|320.79|316.69|320.77|316.67|3
1640770970000|2021-12-29 09:42:50|320.76|316.66|320.7|316.6|320.76|316.66|320.67|316.57|12
1640770980000|2021-12-29 09:43:00|320.68|316.58|320.58|316.48|320.71|316.61|320.58|316.48|16
1640770990000|2021-12-29 09:43:10|320.6|316.5|320.43|316.33|320.61|316.51|320.36|316.26|17
1640771000000|2021-12-29 09:43:20|320.44|316.34|320.45|316.35|320.46|316.36|320.4|316.3|8
1640771010000|2021-12-29 09:43:30|320.44|316.34|320.39|316.29|320.44|316.34|320.36|316.26|5
1640771020000|2021-12-29 09:43:40|320.38|316.28|320.41|316.31|320.42|316.32|320.38|316.28|5
1640771030000|2021-12-29 09:43:50|320.42|316.32|320.45|316.35|320.45|316.35|320.42|316.32|2
1640771040000|2021-12-29 09:44:00|320.5|316.4|320.63|316.53|320.63|316.53|320.5|316.4|9
1640771050000|2021-12-29 09:44:10|320.62|316.52|320.71|316.61|320.71|316.61|320.62|316.52|6
1640771060000|2021-12-29 09:44:20|320.74|316.64|320.79|316.69|320.81|316.71|320.74|316.64|6
1640771070000|2021-12-29 09:44:30|320.78|316.68|320.73|316.63|320.78|316.68|320.72|316.62|5
1640771080000|2021-12-29 09:44:40|320.74|316.64|320.7|316.6|320.75|316.65|320.7|316.6|8
1640771090000|2021-12-29 09:44:50|320.71|316.61|320.84|316.74|320.84|316.74|320.7|316.6|8
1640771100000|2021-12-29 09:45:00|320.85|316.75|320.9|316.8|320.9|316.8|320.85|316.75|8
1640771110000|2021-12-29 09:45:10|320.88|316.78|320.74|316.64|320.9|316.8|320.74|316.64|15
1640771120000|2021-12-29 09:45:20|320.75|316.65|320.77|316.67|320.79|316.69|320.75|316.65|4
1640771130000|2021-12-29 09:45:30|320.76|316.66|320.76|316.66|320.81|316.71|320.74|316.64|11
1640771140000|2021-12-29 09:45:40|320.78|316.68|320.65|316.55|320.78|316.68|320.65|316.55|9
1640771150000|2021-12-29 09:45:50|320.66|316.56|320.8|316.7|320.8|316.7|320.66|316.56|5
1640771160000|2021-12-29 09:46:00|320.81|316.71|320.94|316.84|320.94|316.84|320.8|316.7|6
1640771170000|2021-12-29 09:46:10|320.9|316.8|320.91|316.81|320.93|316.83|320.9|316.8|8
1640771180000|2021-12-29 09:46:20|320.92|316.82|321|316.9|321.03|316.93|320.92|316.82|11
1640771190000|2021-12-29 09:46:30|321.02|316.92|321.07|316.97|321.08|316.98|321|316.9|10
1640771200000|2021-12-29 09:46:40|321.09|316.99|321.16|317.06|321.22|317.12|321.09|316.99|6
1640771210000|2021-12-29 09:46:50|321.2|317.1|321.21|317.11|321.21|317.11|321.2|317.1|2
1640771220000|2021-12-29 09:47:00|321.22|317.12|321.34|317.24|321.34|317.24|321.22|317.12|7
1640771230000|2021-12-29 09:47:10|321.32|317.22|321.27|317.17|321.34|317.24|321.24|317.14|7
1640771240000|2021-12-29 09:47:20|321.25|317.15|321.44|317.34|321.44|317.34|321.25|317.15|9
1640771250000|2021-12-29 09:47:30|321.42|317.32|321.51|317.41|321.53|317.43|321.41|317.31|15
1640771260000|2021-12-29 09:47:40|321.5|317.4|321.61|317.51|321.61|317.51|321.5|317.4|13
1640771270000|2021-12-29 09:47:50|321.62|317.52|322.01|317.91|322.01|317.91|321.62|317.52|22
1640771280000|2021-12-29 09:48:00|321.99|317.89|321.9|317.8|322|317.9|321.83|317.73|12
1640771290000|2021-12-29 09:48:10|321.86|317.76|321.93|317.83|321.93|317.83|321.86|317.76|11
1640771300000|2021-12-29 09:48:20|321.9|317.8|321.98|317.88|321.98|317.88|321.9|317.8|7
1640771310000|2021-12-29 09:48:30|321.9|317.8|321.88|317.78|321.9|317.8|321.82|317.72|8
1640771320000|2021-12-29 09:48:40|321.85|317.75|321.98|317.88|321.98|317.88|321.85|317.75|5
1640771330000|2021-12-29 09:48:50|321.9|317.8|321.98|317.88|322.06|317.96|321.9|317.8|9
1640771340000|2021-12-29 09:49:00|322.01|317.91|321.88|317.78|322.01|317.91|321.88|317.78|10
1640771350000|2021-12-29 09:49:10|321.98|317.88|321.98|317.88|321.98|317.88|321.98|317.88|1
1640771360000|2021-12-29 09:49:20|321.94|317.84|321.99|317.89|321.99|317.89|321.92|317.82|5
1640771370000|2021-12-29 09:49:30|321.97|317.87|321.99|317.89|321.99|317.89|321.96|317.86|4
1640771380000|2021-12-29 09:49:40|322|317.9|321.99|317.89|322|317.9|321.99|317.89|2
1640771390000|2021-12-29 09:49:50|322|317.9|322|317.9|322.01|317.91|322|317.9|3
1640771400000|2021-12-29 09:50:00|322.01|317.91|322.08|317.98|322.08|317.98|322.01|317.91|8
1640771410000|2021-12-29 09:50:10|322.14|318.04|322.51|318.41|322.52|318.42|322.14|318.04|25
1640771420000|2021-12-29 09:50:20|322.53|318.43|322.41|318.31|322.66|318.56|322.41|318.31|27
1640771430000|2021-12-29 09:50:30|322.4|318.3|322.51|318.41|322.51|318.41|322.27|318.17|22
1640771440000|2021-12-29 09:50:40|322.5|318.4|322.46|318.36|322.52|318.42|322.45|318.35|13
1640771450000|2021-12-29 09:50:50|322.45|318.35|322.44|318.34|322.53|318.43|322.41|318.31|19
1640771460000|2021-12-29 09:51:00|322.46|318.36|322.71|318.61|322.78|318.68|322.45|318.35|27
1640771470000|2021-12-29 09:51:10|322.69|318.59|322.84|318.74|322.86|318.76|322.69|318.59|17
1640771480000|2021-12-29 09:51:20|322.79|318.69|322.71|318.61|322.85|318.75|322.68|318.58|15
1640771490000|2021-12-29 09:51:30|322.7|318.6|322.83|318.73|322.84|318.74|322.68|318.58|12
1640771500000|2021-12-29 09:51:40|322.87|318.77|322.9|318.8|322.93|318.83|322.86|318.76|8
1640771510000|2021-12-29 09:51:50|322.86|318.76|322.8|318.7|322.9|318.8|322.78|318.68|8
1640771520000|2021-12-29 09:52:00|322.78|318.68|322.72|318.62|322.8|318.7|322.7|318.6|10
1640771530000|2021-12-29 09:52:10|322.73|318.63|322.78|318.68|322.78|318.68|322.64|318.54|17
1640771540000|2021-12-29 09:52:20|322.77|318.67|322.93|318.83|322.97|318.87|322.77|318.67|12
1640771550000|2021-12-29 09:52:30|322.94|318.84|322.89|318.79|322.94|318.84|322.86|318.76|7
1640771560000|2021-12-29 09:52:40|322.91|318.81|322.89|318.79|322.91|318.81|322.84|318.74|6
1640771570000|2021-12-29 09:52:50|322.93|318.83|323|318.9|323|318.9|322.93|318.83|3
1640771580000|2021-12-29 09:53:00|323.01|318.91|322.9|318.8|323.01|318.91|322.88|318.78|12
1640771590000|2021-12-29 09:53:10|322.89|318.79|322.81|318.71|322.89|318.79|322.8|318.7|8
1640771600000|2021-12-29 09:53:20|322.82|318.72|322.81|318.71|322.84|318.74|322.78|318.68|18
1640771610000|2021-12-29 09:53:30|322.82|318.72|322.89|318.79|322.9|318.8|322.8|318.7|15
1640771620000|2021-12-29 09:53:40|322.9|318.8|322.9|318.8|322.92|318.82|322.9|318.8|4
1640771630000|2021-12-29 09:53:50|322.91|318.81|322.98|318.88|322.98|318.88|322.9|318.8|4
1640771640000|2021-12-29 09:54:00|322.97|318.87|322.93|318.83|323.01|318.91|322.92|318.82|8
1640771650000|2021-12-29 09:54:10|322.95|318.85|322.9|318.8|322.95|318.85|322.86|318.76|11
1640771660000|2021-12-29 09:54:20|322.86|318.76|322.9|318.8|322.91|318.81|322.83|318.73|10
1640771670000|2021-12-29 09:54:30|322.91|318.81|323.53|319.43|323.58|319.48|322.86|318.76|24
1640771680000|2021-12-29 09:54:40|323.52|319.42|323.53|319.43|323.59|319.49|323.48|319.38|10
1640771690000|2021-12-29 09:54:50|323.51|319.41|323.73|319.63|323.73|319.63|323.44|319.34|20
1640771700000|2021-12-29 09:55:00|323.74|319.64|323.71|319.61|323.74|319.64|323.65|319.55|20
1640771710000|2021-12-29 09:55:10|323.69|319.59|323.34|319.24|323.69|319.59|323.34|319.24|25
1640771720000|2021-12-29 09:55:20|323.35|319.25|323.27|319.17|323.41|319.31|323.27|319.17|18
1640771730000|2021-12-29 09:55:30|323.32|319.22|323.22|319.12|323.32|319.22|323.2|319.1|13
1640771740000|2021-12-29 09:55:40|323.2|319.1|323.48|319.38|323.48|319.38|322.75|318.65|32
1640771750000|2021-12-29 09:55:50|323.46|319.36|323.38|319.28|323.49|319.39|323.29|319.19|21
1640771760000|2021-12-29 09:56:00|323.37|319.27|323.27|319.17|323.41|319.31|323.27|319.17|12
1640771770000|2021-12-29 09:56:10|323.24|319.14|323.21|319.11|323.27|319.17|323.14|319.04|13
1640771780000|2021-12-29 09:56:20|323.22|319.12|323.27|319.17|323.29|319.19|323.2|319.1|15
1640771790000|2021-12-29 09:56:30|323.26|319.16|323.17|319.07|323.27|319.17|323.17|319.07|8
1640771800000|2021-12-29 09:56:40|323.16|319.06|322.9|318.8|323.16|319.06|322.86|318.76|18
1640771810000|2021-12-29 09:56:50|322.88|318.78|322.9|318.8|322.9|318.8|322.83|318.73|13
1640771820000|2021-12-29 09:57:00|322.83|318.73|322.71|318.61|322.84|318.74|322.71|318.61|13
1640771830000|2021-12-29 09:57:10|322.75|318.65|322.79|318.69|322.79|318.69|322.69|318.59|20
1640771840000|2021-12-29 09:57:20|322.81|318.71|322.8|318.7|322.82|318.72|322.73|318.63|17
1640771850000|2021-12-29 09:57:30|322.78|318.68|322.71|318.61|322.8|318.7|322.71|318.61|11
1640771860000|2021-12-29 09:57:40|322.69|318.59|322.71|318.61|322.71|318.61|322.68|318.58|7
1640771870000|2021-12-29 09:57:50|322.7|318.6|322.63|318.53|322.71|318.61|322.63|318.53|10
1640771880000|2021-12-29 09:58:00|322.6|318.5|322.56|318.46|322.6|318.5|322.53|318.43|6
1640771890000|2021-12-29 09:58:10|322.57|318.47|322.59|318.49|322.62|318.52|322.55|318.45|9
1640771900000|2021-12-29 09:58:20|322.6|318.5|322.71|318.61|322.71|318.61|322.57|318.47|11
1640771910000|2021-12-29 09:58:30|322.72|318.62|322.55|318.45|322.72|318.62|322.51|318.41|18
1640771920000|2021-12-29 09:58:40|322.54|318.44|322.61|318.51|322.63|318.53|322.54|318.44|19
1640771930000|2021-12-29 09:58:50|322.58|318.48|322.6|318.5|322.61|318.51|322.55|318.45|6
1640771940000|2021-12-29 09:59:00|322.58|318.48|322.47|318.37|322.58|318.48|322.41|318.31|9
1640771950000|2021-12-29 09:59:10|322.44|318.34|322.32|318.22|322.47|318.37|322.29|318.19|11
1640771960000|2021-12-29 09:59:20|322.3|318.2|322.17|318.07|322.31|318.21|322.15|318.05|13
1640771970000|2021-12-29 09:59:30|322.16|318.06|322.07|317.97|322.17|318.07|322.06|317.96|11
1640771980000|2021-12-29 09:59:40|322.12|318.02|322.19|318.09|322.2|318.1|322.09|317.99|9
1640771990000|2021-12-29 09:59:50|322.2|318.1|322.25|318.15|322.25|318.15|322.2|318.1|8
1640772000000|2021-12-29 10:00:00|322.23|318.13|322.3|318.2|322.3|318.2|322.23|318.13|9
1640772010000|2021-12-29 10:00:10|322.29|318.19|322.5|318.4|322.5|318.4|322.25|318.15|15
1640772020000|2021-12-29 10:00:20|322.51|318.41|322.51|318.41|322.52|318.42|322.5|318.4|9
1640772030000|2021-12-29 10:00:30|322.5|318.4|322.1|318|322.5|318.4|322.1|318|26
1640772040000|2021-12-29 10:00:40|322.2|318.1|321.62|317.52|322.2|318.1|321.62|317.52|30
1640772050000|2021-12-29 10:00:50|321.61|317.51|321.59|317.49|321.66|317.56|321.56|317.46|22
1640772060000|2021-12-29 10:01:00|321.6|317.5|321.68|317.58|321.69|317.59|321.6|317.5|6
1640772070000|2021-12-29 10:01:10|321.66|317.56|321.56|317.46|321.66|317.56|321.56|317.46|10
1640772080000|2021-12-29 10:01:20|321.54|317.44|321.42|317.32|321.55|317.45|321.42|317.32|13
1640772090000|2021-12-29 10:01:30|321.41|317.31|321.32|317.22|321.41|317.31|321.22|317.12|18
1640772100000|2021-12-29 10:01:40|321.33|317.23|321.43|317.33|321.43|317.33|321.33|317.23|13
1640772110000|2021-12-29 10:01:50|321.44|317.34|321.6|317.5|321.6|317.5|321.44|317.34|6
1640772120000|2021-12-29 10:02:00|321.61|317.51|321.61|317.51|321.62|317.52|321.6|317.5|9
1640772130000|2021-12-29 10:02:10|321.66|317.56|321.64|317.54|321.69|317.59|321.64|317.54|5
1640772140000|2021-12-29 10:02:20|321.62|317.52|321.67|317.57|321.67|317.57|321.62|317.52|6
1640772150000|2021-12-29 10:02:30|321.71|317.61|321.73|317.63|321.74|317.64|321.71|317.61|5
1640772160000|2021-12-29 10:02:40|321.72|317.62|321.67|317.57|321.72|317.62|321.65|317.55|9
1640772170000|2021-12-29 10:02:50|321.66|317.56|321.59|317.49|321.68|317.58|321.59|317.49|5
1640772180000|2021-12-29 10:03:00|321.58|317.48|321.54|317.44|321.61|317.51|321.51|317.41|15
1640772190000|2021-12-29 10:03:10|321.56|317.46|321.52|317.42|321.56|317.46|321.52|317.42|9
1640772200000|2021-12-29 10:03:20|321.55|317.45|321.61|317.51|321.61|317.51|321.54|317.44|8
1640772210000|2021-12-29 10:03:30|321.59|317.49|321.56|317.46|321.61|317.51|321.54|317.44|11
1640772220000|2021-12-29 10:03:40|321.6|317.5|321.61|317.51|321.61|317.51|321.6|317.5|2
1640772230000|2021-12-29 10:03:50|321.6|317.5|321.6|317.5|321.6|317.5|321.6|317.5|1
1640772240000|2021-12-29 10:04:00|321.63|317.53|321.61|317.51|321.63|317.53|321.61|317.51|3
1640772250000|2021-12-29 10:04:10|321.67|317.57|321.8|317.7|321.81|317.71|321.62|317.52|9
1640772260000|2021-12-29 10:04:20|321.81|317.71|321.54|317.44|321.82|317.72|321.54|317.44|13
1640772270000|2021-12-29 10:04:30|321.52|317.42|321.38|317.28|321.52|317.42|321.38|317.28|15
1640772280000|2021-12-29 10:04:40|321.42|317.32|321.55|317.45|321.56|317.46|321.36|317.26|14
1640772290000|2021-12-29 10:04:50|321.51|317.41|321.54|317.44|321.55|317.45|321.51|317.41|5
1640772300000|2021-12-29 10:05:00|321.53|317.43|321.52|317.42|321.55|317.45|321.52|317.42|5
1640772310000|2021-12-29 10:05:10|321.54|317.44|321.6|317.5|321.6|317.5|321.54|317.44|3
1640772320000|2021-12-29 10:05:20|321.59|317.49|321.63|317.53|321.64|317.54|321.59|317.49|4
1640772330000|2021-12-29 10:05:30|321.6|317.5|321.61|317.51|321.63|317.53|321.6|317.5|4
1640772340000|2021-12-29 10:05:40|321.62|317.52|321.6|317.5|321.65|317.55|321.6|317.5|9
1640772350000|2021-12-29 10:05:50|321.57|317.47|321.65|317.55|321.69|317.59|321.57|317.47|12
1640772360000|2021-12-29 10:06:00|321.66|317.56|321.63|317.53|321.67|317.57|321.63|317.53|11
1640772370000|2021-12-29 10:06:10|321.64|317.54|321.63|317.53|321.66|317.56|321.59|317.49|6
1640772380000|2021-12-29 10:06:20|321.62|317.52|321.62|317.52|321.65|317.55|321.61|317.51|11
1640772390000|2021-12-29 10:06:30|321.63|317.53|321.85|317.75|321.85|317.75|321.63|317.53|14
1640772400000|2021-12-29 10:06:40|321.84|317.74|321.74|317.64|321.88|317.78|321.71|317.61|15
1640772410000|2021-12-29 10:06:50|321.75|317.65|321.78|317.68|321.8|317.7|321.73|317.63|11
1640772420000|2021-12-29 10:07:00|321.75|317.65|321.71|317.61|321.76|317.66|321.69|317.59|13
1640772430000|2021-12-29 10:07:10|321.7|317.6|321.74|317.64|321.77|317.67|321.66|317.56|13
1640772440000|2021-12-29 10:07:20|321.82|317.72|322.15|318.05|322.15|318.05|321.82|317.72|19
1640772450000|2021-12-29 10:07:30|322.14|318.04|322.29|318.19|322.38|318.28|322.14|318.04|22
1640772460000|2021-12-29 10:07:40|322.3|318.2|322.28|318.18|322.32|318.22|322.24|318.14|17
1640772470000|2021-12-29 10:07:50|322.3|318.2|322.2|318.1|322.3|318.2|322.2|318.1|10
1640772480000|2021-12-29 10:08:00|322.19|318.09|322.23|318.13|322.25|318.15|322.19|318.09|9
1640772490000|2021-12-29 10:08:10|322.21|318.11|322.15|318.05|322.23|318.13|322.15|318.05|11
1640772500000|2021-12-29 10:08:20|322.13|318.03|321.87|317.77|322.13|318.03|321.86|317.76|11
1640772510000|2021-12-29 10:08:30|321.86|317.76|321.88|317.78|321.89|317.79|321.82|317.72|14
1640772520000|2021-12-29 10:08:40|321.87|317.77|321.81|317.71|321.9|317.8|321.81|317.71|7
1640772530000|2021-12-29 10:08:50|321.82|317.72|321.78|317.68|321.84|317.74|321.76|317.66|8
1640772540000|2021-12-29 10:09:00|321.77|317.67|321.74|317.64|321.79|317.69|321.74|317.64|6
1640772550000|2021-12-29 10:09:10|321.72|317.62|321.73|317.63|321.73|317.63|321.69|317.59|7
1640772560000|2021-12-29 10:09:20|321.72|317.62|321.79|317.69|321.82|317.72|321.72|317.62|16
1640772570000|2021-12-29 10:09:30|321.81|317.71|321.76|317.66|321.81|317.71|321.74|317.64|6
1640772580000|2021-12-29 10:09:40|321.73|317.63|321.78|317.68|321.81|317.71|321.73|317.63|7
1640772590000|2021-12-29 10:09:50|321.81|317.71|321.82|317.72|321.82|317.72|321.75|317.65|11
1640772600000|2021-12-29 10:10:00|321.85|317.75|321.75|317.65|321.85|317.75|321.74|317.64|8
1640772610000|2021-12-29 10:10:10|321.76|317.66|321.76|317.66|321.78|317.68|321.74|317.64|5
1640772620000|2021-12-29 10:10:20|321.74|317.64|321.81|317.71|321.82|317.72|321.72|317.62|10
1640772630000|2021-12-29 10:10:30|321.78|317.68|321.8|317.7|321.81|317.71|321.77|317.67|5
1640772640000|2021-12-29 10:10:40|321.81|317.71|321.67|317.57|321.82|317.72|321.67|317.57|12
1640772650000|2021-12-29 10:10:50|321.65|317.55|321.66|317.56|321.67|317.57|321.65|317.55|5
1640772660000|2021-12-29 10:11:00|321.65|317.55|321.64|317.54|321.66|317.56|321.63|317.53|7
1640772670000|2021-12-29 10:11:10|321.69|317.59|321.83|317.73|321.87|317.77|321.68|317.58|19
1640772680000|2021-12-29 10:11:20|321.82|317.72|321.73|317.63|321.82|317.72|321.7|317.6|13
1640772690000|2021-12-29 10:11:30|321.74|317.64|321.73|317.63|321.74|317.64|321.73|317.63|2
1640772700000|2021-12-29 10:11:40|321.76|317.66|321.64|317.54|321.78|317.68|321.64|317.54|13
1640772710000|2021-12-29 10:11:50|321.65|317.55|321.81|317.71|321.81|317.71|321.59|317.49|18
1640772720000|2021-12-29 10:12:00|321.83|317.73|321.83|317.73|321.94|317.84|321.8|317.7|15
1640772730000|2021-12-29 10:12:10|321.89|317.79|322.3|318.2|322.4|318.3|321.82|317.72|30
1640772740000|2021-12-29 10:12:20|322.34|318.24|322.25|318.15|322.4|318.3|322.25|318.15|19
1640772750000|2021-12-29 10:12:30|322.26|318.16|322.35|318.25|322.35|318.25|322.26|318.16|11
1640772760000|2021-12-29 10:12:40|322.4|318.3|322.32|318.22|322.45|318.35|322.32|318.22|15
1640772770000|2021-12-29 10:12:50|322.31|318.21|322.33|318.23|322.33|318.23|322.21|318.11|10
1640772780000|2021-12-29 10:13:00|322.28|318.18|322.22|318.12|322.28|318.18|322.18|318.08|16
1640772790000|2021-12-29 10:13:10|322.21|318.11|322.24|318.14|322.24|318.14|322.15|318.05|12
1640772800000|2021-12-29 10:13:20|322.23|318.13|322.08|317.98|322.23|318.13|322.08|317.98|11
1640772810000|2021-12-29 10:13:30|322.1|318|322.13|318.03|322.15|318.05|322.01|317.91|15
1640772820000|2021-12-29 10:13:40|322.25|318.15|322.35|318.25|322.35|318.25|322.24|318.14|15
1640772830000|2021-12-29 10:13:50|322.34|318.24|322.3|318.2|322.35|318.25|322.24|318.14|10
1640772840000|2021-12-29 10:14:00|322.29|318.19|322.22|318.12|322.29|318.19|322.18|318.08|12
1640772850000|2021-12-29 10:14:10|322.21|318.11|322.3|318.2|322.32|318.22|322.2|318.1|12
1640772860000|2021-12-29 10:14:20|322.32|318.22|322.32|318.22|322.32|318.22|322.28|318.18|9
1640772870000|2021-12-29 10:14:30|322.31|318.21|322.32|318.22|322.32|318.22|322.3|318.2|8
1640772880000|2021-12-29 10:14:40|322.33|318.23|322.36|318.26|322.36|318.26|322.33|318.23|2
1640772890000|2021-12-29 10:14:50|322.33|318.23|322.13|318.03|322.33|318.23|322.13|318.03|17
1640772900000|2021-12-29 10:15:00|322.14|318.04|322.14|318.04|322.16|318.06|322.13|318.03|6
1640772910000|2021-12-29 10:15:10|322.15|318.05|322.33|318.23|322.33|318.23|322.1|318|13
1640772920000|2021-12-29 10:15:20|322.34|318.24|322.28|318.18|322.34|318.24|322.27|318.17|11
1640772930000|2021-12-29 10:15:30|322.25|318.15|321.94|317.84|322.25|318.15|321.93|317.83|14
1640772940000|2021-12-29 10:15:40|321.97|317.87|321.89|317.79|321.97|317.87|321.88|317.78|7
1640772950000|2021-12-29 10:15:50|321.84|317.74|321.86|317.76|321.89|317.79|321.84|317.74|5
1640772960000|2021-12-29 10:16:00|321.88|317.78|321.89|317.79|321.9|317.8|321.88|317.78|7
1640772990000|2021-12-29 10:16:30|321.88|317.78|321.99|317.89|321.99|317.89|321.85|317.75|7
1640773000000|2021-12-29 10:16:40|321.98|317.88|321.97|317.87|322|317.9|321.96|317.86|6
1640773010000|2021-12-29 10:16:50|321.99|317.89|321.98|317.88|321.99|317.89|321.98|317.88|2
1640773020000|2021-12-29 10:17:00|321.92|317.82|321.97|317.87|321.97|317.87|321.92|317.82|3
1640773030000|2021-12-29 10:17:10|321.87|317.77|321.8|317.7|321.87|317.77|321.8|317.7|9
1640773040000|2021-12-29 10:17:20|321.81|317.71|321.8|317.7|321.81|317.71|321.76|317.66|6
1640773050000|2021-12-29 10:17:30|321.81|317.71|321.72|317.62|321.81|317.71|321.72|317.62|9
1640773060000|2021-12-29 10:17:40|321.71|317.61|321.64|317.54|321.71|317.61|321.62|317.52|8
1640773070000|2021-12-29 10:17:50|321.66|317.56|321.62|317.52|321.66|317.56|321.59|317.49|8
1640773080000|2021-12-29 10:18:00|321.61|317.51|321.55|317.45|321.61|317.51|321.54|317.44|7
1640773090000|2021-12-29 10:18:10|321.57|317.47|321.63|317.53|321.63|317.53|321.54|317.44|9
1640773100000|2021-12-29 10:18:20|321.64|317.54|321.64|317.54|321.66|317.56|321.62|317.52|10
1640773110000|2021-12-29 10:18:30|321.6|317.5|321.59|317.49|321.62|317.52|321.59|317.49|9
1640773120000|2021-12-29 10:18:40|321.56|317.46|321.54|317.44|321.56|317.46|321.52|317.42|9
1640773130000|2021-12-29 10:18:50|321.53|317.43|321.47|317.37|321.58|317.48|321.46|317.36|13
1640773140000|2021-12-29 10:19:00|321.43|317.33|321.32|317.22|321.43|317.33|321.26|317.16|13
1640773150000|2021-12-29 10:19:10|321.3|317.2|321.33|317.23|321.35|317.25|321.29|317.19|6
1640773160000|2021-12-29 10:19:20|321.32|317.22|321.37|317.27|321.42|317.32|321.3|317.2|7
1640773170000|2021-12-29 10:19:30|321.42|317.32|321.42|317.32|321.42|317.32|321.42|317.32|1
1640773180000|2021-12-29 10:19:40|321.38|317.28|321.34|317.24|321.44|317.34|321.3|317.2|13
1640773190000|2021-12-29 10:19:50|321.4|317.3|321.33|317.23|321.4|317.3|321.33|317.23|6
1640773200000|2021-12-29 10:20:00|321.34|317.24|321.38|317.28|321.41|317.31|321.34|317.24|7
1640773210000|2021-12-29 10:20:10|321.35|317.25|321.32|317.22|321.38|317.28|321.32|317.22|14
1640773220000|2021-12-29 10:20:20|321.3|317.2|321.43|317.33|321.44|317.34|321.3|317.2|11
1640773230000|2021-12-29 10:20:30|321.42|317.32|321.38|317.28|321.42|317.32|321.37|317.27|4
1640773240000|2021-12-29 10:20:40|321.37|317.27|321.4|317.3|321.46|317.36|321.37|317.27|13
1640773250000|2021-12-29 10:20:50|321.39|317.29|321.36|317.26|321.39|317.29|321.27|317.17|12
1640773260000|2021-12-29 10:21:00|321.3|317.2|321.4|317.3|321.41|317.31|321.29|317.19|10
1640773270000|2021-12-29 10:21:10|321.37|317.27|321.34|317.24|321.37|317.27|321.31|317.21|10
1640773280000|2021-12-29 10:21:20|321.33|317.23|321.25|317.15|321.33|317.23|321.25|317.15|6
1640773290000|2021-12-29 10:21:30|321.24|317.14|321.24|317.14|321.25|317.15|321.24|317.14|3
1640773300000|2021-12-29 10:21:40|321.25|317.15|321.17|317.07|321.29|317.19|321.17|317.07|11
1640773310000|2021-12-29 10:21:50|321.12|317.02|321.12|317.02|321.13|317.03|321.1|317|5
1640773320000|2021-12-29 10:22:00|321.03|316.93|320.82|316.72|321.03|316.93|320.8|316.7|16
1640773330000|2021-12-29 10:22:10|320.75|316.65|320.78|316.68|320.82|316.72|320.75|316.65|14
1640773340000|2021-12-29 10:22:20|320.79|316.69|320.79|316.69|320.85|316.75|320.78|316.68|11
1640773350000|2021-12-29 10:22:30|320.78|316.68|320.77|316.67|320.85|316.75|320.77|316.67|7
1640773360000|2021-12-29 10:22:40|320.79|316.69|320.81|316.71|320.81|316.71|320.68|316.58|20
1640773370000|2021-12-29 10:22:50|320.82|316.72|320.81|316.71|320.82|316.72|320.81|316.71|6
1640773380000|2021-12-29 10:23:00|320.82|316.72|320.81|316.71|320.83|316.73|320.81|316.71|3
1640773390000|2021-12-29 10:23:10|320.78|316.68|320.62|316.52|320.78|316.68|320.59|316.49|15
1640773400000|2021-12-29 10:23:20|320.59|316.49|320.63|316.53|320.64|316.54|320.57|316.47|7
1640773410000|2021-12-29 10:23:30|320.64|316.54|320.65|316.55|320.65|316.55|320.63|316.53|8
1640773420000|2021-12-29 10:23:40|320.64|316.54|320.69|316.59|320.7|316.6|320.64|316.54|8
1640773430000|2021-12-29 10:23:50|320.7|316.6|320.7|316.6|320.71|316.61|320.67|316.57|6
1640773440000|2021-12-29 10:24:00|320.69|316.59|320.69|316.59|320.71|316.61|320.67|316.57|10
1640773450000|2021-12-29 10:24:10|320.71|316.61|320.76|316.66|320.76|316.66|320.68|316.58|8
1640773460000|2021-12-29 10:24:20|320.77|316.67|320.66|316.56|320.79|316.69|320.65|316.55|15
1640773470000|2021-12-29 10:24:30|320.65|316.55|320.71|316.61|320.72|316.62|320.64|316.54|6
1640773480000|2021-12-29 10:24:40|320.65|316.55|320.71|316.61|320.71|316.61|320.65|316.55|4
1640773490000|2021-12-29 10:24:50|320.65|316.55|320.62|316.52|320.65|316.55|320.61|316.51|7
1640773500000|2021-12-29 10:25:00|320.63|316.53|320.63|316.53|320.63|316.53|320.63|316.53|1
1640773510000|2021-12-29 10:25:10|320.62|316.52|320.62|316.52|320.62|316.52|320.62|316.52|1
1640773520000|2021-12-29 10:25:20|320.63|316.53|320.77|316.67|320.77|316.67|320.63|316.53|6
1640773530000|2021-12-29 10:25:30|320.78|316.68|320.8|316.7|320.81|316.71|320.78|316.68|5
1640773540000|2021-12-29 10:25:40|320.79|316.69|320.68|316.58|320.8|316.7|320.68|316.58|9
1640773550000|2021-12-29 10:25:50|320.67|316.57|320.62|316.52|320.68|316.58|320.62|316.52|8
1640773560000|2021-12-29 10:26:00|320.61|316.51|320.64|316.54|320.64|316.54|320.6|316.5|8
1640773570000|2021-12-29 10:26:10|320.63|316.53|320.77|316.67|320.77|316.67|320.63|316.53|15
1640773590000|2021-12-29 10:26:30|320.76|316.66|320.79|316.69|320.81|316.71|320.76|316.66|7
1640773600000|2021-12-29 10:26:40|320.78|316.68|320.64|316.54|320.79|316.69|320.64|316.54|17
1640773610000|2021-12-29 10:26:50|320.65|316.55|320.59|316.49|320.65|316.55|320.55|316.45|11
1640773620000|2021-12-29 10:27:00|320.6|316.5|320.58|316.48|320.6|316.5|320.56|316.46|3
1640773630000|2021-12-29 10:27:10|320.6|316.5|320.53|316.43|320.6|316.5|320.53|316.43|3
1640773640000|2021-12-29 10:27:20|320.58|316.48|320.56|316.46|320.62|316.52|320.56|316.46|6
1640773660000|2021-12-29 10:27:40|320.58|316.48|320.57|316.47|320.58|316.48|320.57|316.47|6
1640773670000|2021-12-29 10:27:50|320.61|316.51|320.82|316.72|320.82|316.72|320.61|316.51|17
1640773680000|2021-12-29 10:28:00|320.81|316.71|320.64|316.54|320.81|316.71|320.63|316.53|18
1640773690000|2021-12-29 10:28:10|320.68|316.58|320.57|316.47|320.68|316.58|320.57|316.47|7
1640773700000|2021-12-29 10:28:20|320.56|316.46|320.57|316.47|320.6|316.5|320.56|316.46|7
1640773710000|2021-12-29 10:28:30|320.56|316.46|320.56|316.46|320.56|316.46|320.55|316.45|5
1640773720000|2021-12-29 10:28:40|320.55|316.45|320.63|316.53|320.65|316.55|320.55|316.45|9
1640773730000|2021-12-29 10:28:50|320.65|316.55|320.64|316.54|320.66|316.56|320.64|316.54|6
1640773740000|2021-12-29 10:29:00|320.65|316.55|320.65|316.55|320.65|316.55|320.61|316.51|5
1640773750000|2021-12-29 10:29:10|320.6|316.5|320.63|316.53|320.71|316.61|320.6|316.5|20
1640773760000|2021-12-29 10:29:20|320.64|316.54|320.63|316.53|320.64|316.54|320.63|316.53|2
1640773770000|2021-12-29 10:29:30|320.65|316.55|320.65|316.55|320.65|316.55|320.63|316.53|3
1640773780000|2021-12-29 10:29:40|320.66|316.56|320.62|316.52|320.66|316.56|320.62|316.52|8
1640773790000|2021-12-29 10:29:50|320.63|316.53|320.63|316.53|320.63|316.53|320.62|316.52|3
1640773800000|2021-12-29 10:30:00|320.62|316.52|320.55|316.45|320.64|316.54|320.54|316.44|9
1640773810000|2021-12-29 10:30:10|320.54|316.44|320.55|316.45|320.56|316.46|320.54|316.44|5
1640773820000|2021-12-29 10:30:20|320.54|316.44|320.64|316.54|320.65|316.55|320.54|316.44|14
1640773830000|2021-12-29 10:30:30|320.63|316.53|320.62|316.52|320.65|316.55|320.62|316.52|10
1640773840000|2021-12-29 10:30:40|320.61|316.51|320.73|316.63|320.73|316.63|320.61|316.51|12
1640773850000|2021-12-29 10:30:50|320.76|316.66|321.11|317.01|321.11|317.01|320.74|316.64|22
1640773860000|2021-12-29 10:31:00|321.15|317.05|321.46|317.36|321.47|317.37|321.15|317.05|16
1640773870000|2021-12-29 10:31:10|321.44|317.34|321.49|317.39|321.52|317.42|321.42|317.32|10
1640773880000|2021-12-29 10:31:20|321.5|317.4|321.52|317.42|321.52|317.42|321.49|317.39|8
1640773890000|2021-12-29 10:31:30|321.51|317.41|321.34|317.24|321.51|317.41|321.32|317.22|14
1640773900000|2021-12-29 10:31:40|321.32|317.22|321.23|317.13|321.33|317.23|321.23|317.13|15
1640773910000|2021-12-29 10:31:50|321.2|317.1|321.18|317.08|321.22|317.12|321.17|317.07|9
1640773920000|2021-12-29 10:32:00|321.19|317.09|321.11|317.01|321.19|317.09|321.11|317.01|5
1640773930000|2021-12-29 10:32:10|321.15|317.05|321.25|317.15|321.28|317.18|321.13|317.03|12
1640773940000|2021-12-29 10:32:20|321.29|317.19|321.3|317.2|321.3|317.2|321.26|317.16|10
1640773950000|2021-12-29 10:32:30|321.27|317.17|321.29|317.19|321.3|317.2|321.26|317.16|13
1640773960000|2021-12-29 10:32:40|321.3|317.2|321.44|317.34|321.45|317.35|321.3|317.2|9
1640773970000|2021-12-29 10:32:50|321.45|317.35|321.42|317.32|321.45|317.35|321.4|317.3|4
1640773980000|2021-12-29 10:33:00|321.43|317.33|321.33|317.23|321.44|317.34|321.31|317.21|15
1640773990000|2021-12-29 10:33:10|321.31|317.21|321.31|317.21|321.33|317.23|321.29|317.19|7
1640774000000|2021-12-29 10:33:20|321.3|317.2|321.17|317.07|321.3|317.2|321.12|317.02|14
1640774010000|2021-12-29 10:33:30|321.18|317.08|321.14|317.04|321.18|317.08|321.14|317.04|6
1640774020000|2021-12-29 10:33:40|321.19|317.09|321.27|317.17|321.3|317.2|321.19|317.09|14
1640774030000|2021-12-29 10:33:50|321.26|317.16|321.23|317.13|321.26|317.16|321.19|317.09|8
1640774040000|2021-12-29 10:34:00|321.25|317.15|321.35|317.25|321.36|317.26|321.25|317.15|8
1640774050000|2021-12-29 10:34:10|321.34|317.24|321.36|317.26|321.36|317.26|321.29|317.19|12
1640774060000|2021-12-29 10:34:20|321.37|317.27|321.3|317.2|321.39|317.29|321.26|317.16|13
1640774070000|2021-12-29 10:34:30|321.26|317.16|321.24|317.14|321.28|317.18|321.24|317.14|12
1640774080000|2021-12-29 10:34:40|321.2|317.1|320.81|316.71|321.2|317.1|320.77|316.67|27
1640774090000|2021-12-29 10:34:50|320.82|316.72|320.8|316.7|320.85|316.75|320.8|316.7|10
1640774100000|2021-12-29 10:35:00|320.81|316.71|320.85|316.75|320.87|316.77|320.81|316.71|8
1640774110000|2021-12-29 10:35:10|320.87|316.77|320.88|316.78|320.9|316.8|320.85|316.75|16
1640774120000|2021-12-29 10:35:20|320.81|316.71|320.88|316.78|320.88|316.78|320.81|316.71|6
1640774130000|2021-12-29 10:35:30|320.81|316.71|320.8|316.7|320.82|316.72|320.73|316.63|15
1640774140000|2021-12-29 10:35:40|320.78|316.68|320.84|316.74|320.84|316.74|320.72|316.62|13
1640774150000|2021-12-29 10:35:50|320.86|316.76|320.88|316.78|320.91|316.81|320.83|316.73|8
1640774160000|2021-12-29 10:36:00|320.84|316.74|320.82|316.72|320.88|316.78|320.8|316.7|6
1640774170000|2021-12-29 10:36:10|320.81|316.71|320.73|316.63|320.81|316.71|320.73|316.63|7
1640774180000|2021-12-29 10:36:20|320.71|316.61|320.63|316.53|320.72|316.62|320.62|316.52|13
1640774190000|2021-12-29 10:36:30|320.64|316.54|320.69|316.59|320.71|316.61|320.6|316.5|12
1640774200000|2021-12-29 10:36:40|320.7|316.6|320.56|316.46|320.7|316.6|320.55|316.45|11
1640774210000|2021-12-29 10:36:50|320.57|316.47|320.54|316.44|320.57|316.47|320.49|316.39|11
1640774230000|2021-12-29 10:37:10|320.52|316.42|320.53|316.43|320.56|316.46|320.51|316.41|8
1640774240000|2021-12-29 10:37:20|320.54|316.44|320.46|316.36|320.56|316.46|320.43|316.33|11
1640774250000|2021-12-29 10:37:30|320.45|316.35|320.41|316.31|320.45|316.35|320.32|316.22|18
1640774260000|2021-12-29 10:37:40|320.37|316.27|320.59|316.49|320.59|316.49|320.37|316.27|12
1640774270000|2021-12-29 10:37:50|320.61|316.51|320.68|316.58|320.68|316.58|320.61|316.51|13
1640774280000|2021-12-29 10:38:00|320.69|316.59|320.64|316.54|320.69|316.59|320.64|316.54|11
1640774290000|2021-12-29 10:38:10|320.65|316.55|320.63|316.53|320.66|316.56|320.59|316.49|17
1640774300000|2021-12-29 10:38:20|320.64|316.54|320.63|316.53|320.64|316.54|320.6|316.5|3
1640774310000|2021-12-29 10:38:30|320.58|316.48|320.51|316.41|320.65|316.55|320.47|316.37|15
1640774320000|2021-12-29 10:38:40|320.48|316.38|320.49|316.39|320.51|316.41|320.47|316.37|6
1640774330000|2021-12-29 10:38:50|320.51|316.41|320.54|316.44|320.55|316.45|320.47|316.37|9
1640774340000|2021-12-29 10:39:00|320.56|316.46|320.57|316.47|320.66|316.56|320.56|316.46|15
1640774350000|2021-12-29 10:39:10|320.56|316.46|320.47|316.37|320.56|316.46|320.43|316.33|10
1640774360000|2021-12-29 10:39:20|320.45|316.35|320.41|316.31|320.47|316.37|320.41|316.31|9
1640774370000|2021-12-29 10:39:30|320.42|316.32|320.4|316.3|320.42|316.32|320.38|316.28|7
1640774380000|2021-12-29 10:39:40|320.41|316.31|320.43|316.33|320.44|316.34|320.41|316.31|5
1640774390000|2021-12-29 10:39:50|320.48|316.38|320.41|316.31|320.51|316.41|320.39|316.29|14
1640774400000|2021-12-29 10:40:00|320.42|316.32|320.49|316.39|320.5|316.4|320.41|316.31|7
1640774410000|2021-12-29 10:40:10|320.5|316.4|320.49|316.39|320.5|316.4|320.43|316.33|12
1640774420000|2021-12-29 10:40:20|320.5|316.4|320.61|316.51|320.61|316.51|320.49|316.39|7
1640774430000|2021-12-29 10:40:30|320.62|316.52|320.61|316.51|320.63|316.53|320.55|316.45|11
1640774440000|2021-12-29 10:40:40|320.6|316.5|320.53|316.43|320.6|316.5|320.49|316.39|16
1640774450000|2021-12-29 10:40:50|320.54|316.44|320.52|316.42|320.54|316.44|320.49|316.39|14
1640774460000|2021-12-29 10:41:00|320.5|316.4|320.47|316.37|320.51|316.41|320.47|316.37|4
1640774470000|2021-12-29 10:41:10|320.43|316.33|320.4|316.3|320.47|316.37|320.38|316.28|13
1640774480000|2021-12-29 10:41:20|320.38|316.28|320.47|316.37|320.48|316.38|320.33|316.23|16
1640774490000|2021-12-29 10:41:30|320.48|316.38|320.43|316.33|320.48|316.38|320.42|316.32|8
1640774500000|2021-12-29 10:41:40|320.45|316.35|320.43|316.33|320.46|316.36|320.4|316.3|13
1640774510000|2021-12-29 10:41:50|320.42|316.32|320.5|316.4|320.52|316.42|320.42|316.32|10
1640774520000|2021-12-29 10:42:00|320.51|316.41|320.52|316.42|320.52|316.42|320.5|316.4|4
1640774530000|2021-12-29 10:42:10|320.51|316.41|320.34|316.24|320.51|316.41|320.34|316.24|14
1640774540000|2021-12-29 10:42:20|320.36|316.26|320.37|316.27|320.37|316.27|320.32|316.22|7
1640774550000|2021-12-29 10:42:30|320.35|316.25|320.41|316.31|320.42|316.32|320.34|316.24|9
1640774560000|2021-12-29 10:42:40|320.4|316.3|320.39|316.29|320.4|316.3|320.39|316.29|2
1640774570000|2021-12-29 10:42:50|320.4|316.3|320.55|316.45|320.58|316.48|320.4|316.3|14
1640774580000|2021-12-29 10:43:00|320.57|316.47|320.56|316.46|320.57|316.47|320.51|316.41|9
1640774590000|2021-12-29 10:43:10|320.55|316.45|320.53|316.43|320.55|316.45|320.53|316.43|3
1640774600000|2021-12-29 10:43:20|320.52|316.42|320.24|316.14|320.52|316.42|320.2|316.1|19
1640774610000|2021-12-29 10:43:30|320.22|316.12|320.23|316.13|320.3|316.2|320.21|316.11|15
1640774620000|2021-12-29 10:43:40|320.24|316.14|320.24|316.14|320.27|316.17|320.23|316.13|7
1640774630000|2021-12-29 10:43:50|320.23|316.13|320.35|316.25|320.36|316.26|320.23|316.13|7
1640774640000|2021-12-29 10:44:00|320.31|316.21|320.32|316.22|320.32|316.22|320.29|316.19|4
1640774650000|2021-12-29 10:44:10|320.31|316.21|320.29|316.19|320.31|316.21|320.26|316.16|5
1640774660000|2021-12-29 10:44:20|320.24|316.14|319.77|315.67|320.26|316.16|319.77|315.67|21
1640774670000|2021-12-29 10:44:30|319.79|315.69|319.8|315.7|319.82|315.72|319.73|315.63|13
1640774680000|2021-12-29 10:44:40|319.79|315.69|319.79|315.69|319.83|315.73|319.71|315.61|17
1640774690000|2021-12-29 10:44:50|319.78|315.68|319.86|315.76|319.88|315.78|319.77|315.67|13
1640774700000|2021-12-29 10:45:00|319.89|315.79|319.96|315.86|319.97|315.87|319.86|315.76|12
1640774710000|2021-12-29 10:45:10|319.97|315.87|319.96|315.86|319.97|315.87|319.96|315.86|2
1640774720000|2021-12-29 10:45:20|319.93|315.83|319.91|315.81|319.96|315.86|319.91|315.81|11
1640774730000|2021-12-29 10:45:30|319.9|315.8|319.75|315.65|319.9|315.8|319.75|315.65|14
1640774740000|2021-12-29 10:45:40|319.76|315.66|319.8|315.7|319.83|315.73|319.74|315.64|13
1640774750000|2021-12-29 10:45:50|319.79|315.69|319.8|315.7|319.8|315.7|319.74|315.64|6
1640774760000|2021-12-29 10:46:00|319.78|315.68|319.76|315.66|319.8|315.7|319.76|315.66|6
1640774770000|2021-12-29 10:46:10|319.77|315.67|319.89|315.79|319.91|315.81|319.72|315.62|16
1640774780000|2021-12-29 10:46:20|319.91|315.81|319.92|315.82|319.96|315.86|319.9|315.8|10
1640774790000|2021-12-29 10:46:30|319.91|315.81|319.98|315.88|319.98|315.88|319.91|315.81|4
1640774800000|2021-12-29 10:46:40|319.97|315.87|319.9|315.8|319.99|315.89|319.9|315.8|10
1640774810000|2021-12-29 10:46:50|319.91|315.81|319.9|315.8|319.91|315.81|319.86|315.76|7
1640774820000|2021-12-29 10:47:00|319.89|315.79|319.89|315.79|319.9|315.8|319.83|315.73|10
1640774830000|2021-12-29 10:47:10|319.86|315.76|319.88|315.78|319.9|315.8|319.83|315.73|17
1640774840000|2021-12-29 10:47:20|319.87|315.77|319.82|315.72|319.9|315.8|319.81|315.71|9
1640774850000|2021-12-29 10:47:30|319.78|315.68|319.87|315.77|319.87|315.77|319.77|315.67|6
1640774860000|2021-12-29 10:47:40|319.86|315.76|319.8|315.7|319.86|315.76|319.8|315.7|3
1640774870000|2021-12-29 10:47:50|319.81|315.71|319.82|315.72|319.89|315.79|319.81|315.71|6
1640774880000|2021-12-29 10:48:00|319.92|315.82|319.85|315.75|320|315.9|319.85|315.75|12
1640774890000|2021-12-29 10:48:10|319.86|315.76|319.84|315.74|319.89|315.79|319.83|315.73|17
1640774900000|2021-12-29 10:48:20|319.79|315.69|319.69|315.59|319.79|315.69|319.69|315.59|9
1640774910000|2021-12-29 10:48:30|319.73|315.63|319.7|315.6|319.74|315.64|319.68|315.58|7
1640774920000|2021-12-29 10:48:40|319.65|315.55|319.64|315.54|319.69|315.59|319.6|315.5|9
1640774930000|2021-12-29 10:48:50|319.7|315.6|319.66|315.56|319.72|315.62|319.64|315.54|11
1640774940000|2021-12-29 10:49:00|319.71|315.61|319.64|315.54|319.72|315.62|319.64|315.54|9
1640774950000|2021-12-29 10:49:10|319.69|315.59|319.7|315.6|319.71|315.61|319.68|315.58|5
1640774960000|2021-12-29 10:49:20|319.71|315.61|319.85|315.75|319.85|315.75|319.68|315.58|18
1640774970000|2021-12-29 10:49:30|319.81|315.71|319.85|315.75|319.86|315.76|319.81|315.71|9
1640774980000|2021-12-29 10:49:40|319.86|315.76|319.88|315.78|319.89|315.79|319.83|315.73|12
1640774990000|2021-12-29 10:49:50|319.89|315.79|319.83|315.73|319.9|315.8|319.82|315.72|13
1640775000000|2021-12-29 10:50:00|319.85|315.75|319.77|315.67|319.85|315.75|319.68|315.58|11
1640775010000|2021-12-29 10:50:10|319.78|315.68|319.55|315.45|319.78|315.68|319.55|315.45|19
1640775020000|2021-12-29 10:50:20|319.53|315.43|319.41|315.31|319.57|315.47|319.41|315.31|15
1640775030000|2021-12-29 10:50:30|319.42|315.32|319.53|315.43|319.56|315.46|319.34|315.24|22
1640775040000|2021-12-29 10:50:40|319.55|315.45|319.54|315.44|319.56|315.46|319.53|315.43|5
1640775050000|2021-12-29 10:50:50|319.5|315.4|319.43|315.33|319.53|315.43|319.42|315.32|10
1640775060000|2021-12-29 10:51:00|319.44|315.34|319.44|315.34|319.48|315.38|319.4|315.3|8
1640775070000|2021-12-29 10:51:10|319.43|315.33|319.42|315.32|319.44|315.34|319.42|315.32|5
1640775080000|2021-12-29 10:51:20|319.45|315.35|319.17|315.07|319.45|315.35|319.17|315.07|16
1640775090000|2021-12-29 10:51:30|319.19|315.09|319.15|315.05|319.23|315.13|319.06|314.96|19
1640775100000|2021-12-29 10:51:40|319.16|315.06|319.34|315.24|319.34|315.24|319.16|315.06|16
1640775110000|2021-12-29 10:51:50|319.32|315.22|319.44|315.34|319.44|315.34|319.3|315.2|14
1640775120000|2021-12-29 10:52:00|319.42|315.32|319.4|315.3|319.43|315.33|319.39|315.29|9
1640775130000|2021-12-29 10:52:10|319.31|315.21|319.34|315.24|319.41|315.31|319.31|315.21|14
1640775140000|2021-12-29 10:52:20|319.35|315.25|319.57|315.47|319.58|315.48|319.35|315.25|14
1640775150000|2021-12-29 10:52:30|319.52|315.42|319.41|315.31|319.53|315.43|319.41|315.31|13
1640775160000|2021-12-29 10:52:40|319.37|315.27|319.23|315.13|319.37|315.27|319.22|315.12|13
1640775170000|2021-12-29 10:52:50|319.22|315.12|319.23|315.13|319.23|315.13|319.22|315.12|2
1640775190000|2021-12-29 10:53:10|319.22|315.12|319.2|315.1|319.23|315.13|319.2|315.1|3
1640775200000|2021-12-29 10:53:20|319.12|315.02|318.94|314.84|319.12|315.02|318.9|314.8|21
1640775210000|2021-12-29 10:53:30|318.96|314.86|318.96|314.86|318.97|314.87|318.95|314.85|4
1640775220000|2021-12-29 10:53:40|318.95|314.85|319|314.9|319|314.9|318.92|314.82|8
1640775230000|2021-12-29 10:53:50|318.98|314.88|318.93|314.83|318.98|314.88|318.91|314.81|9
1640775240000|2021-12-29 10:54:00|318.92|314.82|318.91|314.81|318.94|314.84|318.9|314.8|10
1640775250000|2021-12-29 10:54:10|318.92|314.82|318.92|314.82|318.94|314.84|318.91|314.81|8
1640775260000|2021-12-29 10:54:20|318.93|314.83|318.91|314.81|318.93|314.83|318.9|314.8|6
1640775270000|2021-12-29 10:54:30|318.9|314.8|318.9|314.8|318.9|314.8|318.9|314.8|1
1640775280000|2021-12-29 10:54:40|318.89|314.79|318.91|314.81|318.91|314.81|318.89|314.79|3
1640775290000|2021-12-29 10:54:50|318.92|314.82|318.92|314.82|318.92|314.82|318.91|314.81|3
1640775300000|2021-12-29 10:55:00|318.95|314.85|319.17|315.07|319.17|315.07|318.93|314.83|10
1640775310000|2021-12-29 10:55:10|319.2|315.1|319.06|314.96|319.2|315.1|319.06|314.96|23
1640775320000|2021-12-29 10:55:20|319.03|314.93|319.07|314.97|319.13|315.03|319.03|314.93|13
1640775330000|2021-12-29 10:55:30|319.11|315.01|319.09|314.99|319.12|315.02|319.08|314.98|6
1640775340000|2021-12-29 10:55:40|319.08|314.98|319.07|314.97|319.1|315|319.06|314.96|6
1640775350000|2021-12-29 10:55:50|319.06|314.96|319.25|315.15|319.3|315.2|319.06|314.96|19
1640775360000|2021-12-29 10:56:00|319.24|315.14|319.23|315.13|319.26|315.16|319.23|315.13|4
1640775370000|2021-12-29 10:56:10|319.22|315.12|319.21|315.11|319.23|315.13|319.21|315.11|6
1640775380000|2021-12-29 10:56:20|319.19|315.09|319.22|315.12|319.23|315.13|319.17|315.07|10
1640775390000|2021-12-29 10:56:30|319.24|315.14|319.24|315.14|319.25|315.15|319.19|315.09|11
1640775400000|2021-12-29 10:56:40|319.23|315.13|319.28|315.18|319.3|315.2|319.23|315.13|5
1640775420000|2021-12-29 10:57:00|319.29|315.19|319.25|315.15|319.29|315.19|319.25|315.15|4
1640775430000|2021-12-29 10:57:10|319.29|315.19|319.39|315.29|319.39|315.29|319.29|315.19|10
1640775440000|2021-12-29 10:57:20|319.35|315.25|319.39|315.29|319.41|315.31|319.35|315.25|8
1640775450000|2021-12-29 10:57:30|319.36|315.26|319.6|315.5|319.61|315.51|319.36|315.26|15
1640775460000|2021-12-29 10:57:40|319.61|315.51|319.62|315.52|319.62|315.52|319.61|315.51|2
1640775470000|2021-12-29 10:57:50|319.61|315.51|319.61|315.51|319.62|315.52|319.61|315.51|3
1640775480000|2021-12-29 10:58:00|319.6|315.5|319.59|315.49|319.6|315.5|319.56|315.46|5
1640775490000|2021-12-29 10:58:10|319.58|315.48|319.58|315.48|319.58|315.48|319.58|315.48|1
1640775500000|2021-12-29 10:58:20|319.64|315.54|319.78|315.68|319.8|315.7|319.64|315.54|18
1640775510000|2021-12-29 10:58:30|319.79|315.69|319.74|315.64|319.8|315.7|319.7|315.6|12
1640775520000|2021-12-29 10:58:40|319.75|315.65|319.69|315.59|319.76|315.66|319.67|315.57|17
1640775530000|2021-12-29 10:58:50|319.67|315.57|319.71|315.61|319.71|315.61|319.61|315.51|12
1640775540000|2021-12-29 10:59:00|319.67|315.57|319.73|315.63|319.73|315.63|319.67|315.57|8
1640775550000|2021-12-29 10:59:10|319.74|315.64|319.71|315.61|319.84|315.74|319.7|315.6|9
1640775560000|2021-12-29 10:59:20|319.85|315.75|319.78|315.68|319.85|315.75|319.69|315.59|15
1640775570000|2021-12-29 10:59:30|319.79|315.69|319.81|315.71|319.83|315.73|319.78|315.68|9
1640775580000|2021-12-29 10:59:40|319.83|315.73|319.83|315.73|319.86|315.76|319.82|315.72|5
1640775590000|2021-12-29 10:59:50|319.82|315.72|319.77|315.67|319.85|315.75|319.73|315.63|17
1640775600000|2021-12-29 11:00:00|319.78|315.68|319.57|315.47|319.81|315.71|319.56|315.46|25
1640775610000|2021-12-29 11:00:10|319.54|315.44|319.61|315.51|319.61|315.51|319.5|315.4|6
1640775620000|2021-12-29 11:00:20|319.64|315.54|319.8|315.7|319.8|315.7|319.63|315.53|17
1640775630000|2021-12-29 11:00:30|319.86|315.76|319.88|315.78|319.89|315.79|319.85|315.75|7
1640775640000|2021-12-29 11:00:40|319.89|315.79|320.29|316.19|320.29|316.19|319.89|315.79|15
1640775650000|2021-12-29 11:00:50|320.31|316.21|320.3|316.2|320.33|316.23|320.28|316.18|13
1640775660000|2021-12-29 11:01:00|320.31|316.21|320.32|316.22|320.35|316.25|320.29|316.19|15
1640775670000|2021-12-29 11:01:10|320.31|316.21|320.32|316.22|320.32|316.22|320.27|316.17|12
1640775680000|2021-12-29 11:01:20|320.33|316.23|320.36|316.26|320.37|316.27|320.33|316.23|5
1640775690000|2021-12-29 11:01:30|320.35|316.25|320.28|316.18|320.37|316.27|320.28|316.18|8
1640775700000|2021-12-29 11:01:40|320.27|316.17|320.28|316.18|320.28|316.18|320.27|316.17|2
1640775710000|2021-12-29 11:01:50|320.27|316.17|320.28|316.18|320.28|316.18|320.27|316.17|2
1640775720000|2021-12-29 11:02:00|320.24|316.14|320.23|316.13|320.24|316.14|320.14|316.04|16
1640775730000|2021-12-29 11:02:10|320.26|316.16|320.3|316.2|320.3|316.2|320.26|316.16|3
1640775740000|2021-12-29 11:02:20|320.29|316.19|320.18|316.08|320.31|316.21|320.17|316.07|12
1640775750000|2021-12-29 11:02:30|320.16|316.06|320.19|316.09|320.19|316.09|320.16|316.06|2
1640775760000|2021-12-29 11:02:40|320.2|316.1|320.26|316.16|320.26|316.16|320.2|316.1|7
1640775770000|2021-12-29 11:02:50|320.29|316.19|320.31|316.21|320.32|316.22|320.29|316.19|6
1640775780000|2021-12-29 11:03:00|320.3|316.2|320.32|316.22|320.32|316.22|320.3|316.2|6
1640775790000|2021-12-29 11:03:10|320.34|316.24|320.32|316.22|320.34|316.24|320.31|316.21|3
1640775800000|2021-12-29 11:03:20|320.35|316.25|320.32|316.22|320.35|316.25|320.31|316.21|4
1640775820000|2021-12-29 11:03:40|320.31|316.21|320.3|316.2|320.33|316.23|320.3|316.2|5
1640775830000|2021-12-29 11:03:50|320.29|316.19|320.3|316.2|320.31|316.21|320.29|316.19|5
1640775840000|2021-12-29 11:04:00|320.29|316.19|320.25|316.15|320.31|316.21|320.25|316.15|6
1640775850000|2021-12-29 11:04:10|320.27|316.17|320.22|316.12|320.27|316.17|320.22|316.12|11
1640775860000|2021-12-29 11:04:20|320.23|316.13|320.23|316.13|320.25|316.15|320.22|316.12|6
1640775870000|2021-12-29 11:04:30|320.22|316.12|320.25|316.15|320.25|316.15|320.22|316.12|4
1640775880000|2021-12-29 11:04:40|320.26|316.16|320.25|316.15|320.26|316.16|320.25|316.15|2
1640775900000|2021-12-29 11:05:00|320.2|316.1|320.33|316.23|320.33|316.23|320.2|316.1|7
1640775910000|2021-12-29 11:05:10|320.35|316.25|320.36|316.26|320.37|316.27|320.34|316.24|6
1640775920000|2021-12-29 11:05:20|320.35|316.25|320.36|316.26|320.36|316.26|320.35|316.25|4
1640775930000|2021-12-29 11:05:30|320.34|316.24|320.34|316.24|320.34|316.24|320.34|316.24|1
1640775940000|2021-12-29 11:05:40|320.35|316.25|320.35|316.25|320.35|316.25|320.34|316.24|3
1640775950000|2021-12-29 11:05:50|320.31|316.21|320.39|316.29|320.39|316.29|320.31|316.21|4
1640775960000|2021-12-29 11:06:00|320.41|316.31|320.41|316.31|320.41|316.31|320.41|316.31|1
1640775970000|2021-12-29 11:06:10|320.42|316.32|320.5|316.4|320.52|316.42|320.42|316.32|8
1640775980000|2021-12-29 11:06:20|320.52|316.42|320.55|316.45|320.55|316.45|320.52|316.42|7
1640775990000|2021-12-29 11:06:30|320.54|316.44|320.59|316.49|320.6|316.5|320.54|316.44|9
1640776000000|2021-12-29 11:06:40|320.62|316.52|320.52|316.42|320.62|316.52|320.52|316.42|8
1640776010000|2021-12-29 11:06:50|320.51|316.41|320.39|316.29|320.51|316.41|320.38|316.28|10
1640776020000|2021-12-29 11:07:00|320.38|316.28|320.05|315.95|320.41|316.31|320.05|315.95|16
1640776030000|2021-12-29 11:07:10|320.04|315.94|320.02|315.92|320.04|315.94|319.99|315.89|11
1640776040000|2021-12-29 11:07:20|320|315.9|319.86|315.76|320.04|315.94|319.86|315.76|12
1640776050000|2021-12-29 11:07:30|319.87|315.77|319.87|315.77|319.97|315.87|319.86|315.76|9
1640776060000|2021-12-29 11:07:40|319.88|315.78|319.91|315.81|319.94|315.84|319.87|315.77|7
1640776070000|2021-12-29 11:07:50|319.95|315.85|319.95|315.85|319.96|315.86|319.95|315.85|3
1640776080000|2021-12-29 11:08:00|319.96|315.86|320|315.9|320.01|315.91|319.96|315.86|4
1640776090000|2021-12-29 11:08:10|320.01|315.91|320|315.9|320.01|315.91|320|315.9|4
1640776100000|2021-12-29 11:08:20|320.01|315.91|320|315.9|320.01|315.91|320|315.9|2
1640776110000|2021-12-29 11:08:30|319.96|315.86|319.84|315.74|319.98|315.88|319.83|315.73|15
1640776120000|2021-12-29 11:08:40|319.81|315.71|319.76|315.66|319.81|315.71|319.76|315.66|4
1640776130000|2021-12-29 11:08:50|319.78|315.68|319.67|315.57|319.78|315.68|319.67|315.57|10
1640776140000|2021-12-29 11:09:00|319.66|315.56|319.63|315.53|319.66|315.56|319.58|315.48|12
1640776150000|2021-12-29 11:09:10|319.62|315.52|319.62|315.52|319.62|315.52|319.62|315.52|1
1640776160000|2021-12-29 11:09:20|319.64|315.54|319.62|315.52|319.64|315.54|319.62|315.52|2
1640776170000|2021-12-29 11:09:30|319.63|315.53|319.62|315.52|319.63|315.53|319.61|315.51|8
1640776180000|2021-12-29 11:09:40|319.63|315.53|319.63|315.53|319.65|315.55|319.62|315.52|7
1640776190000|2021-12-29 11:09:50|319.62|315.52|319.6|315.5|319.62|315.52|319.58|315.48|6
1640776200000|2021-12-29 11:10:00|319.56|315.46|319.62|315.52|319.62|315.52|319.55|315.45|6
1640776210000|2021-12-29 11:10:10|319.61|315.51|319.62|315.52|319.62|315.52|319.54|315.44|10
1640776220000|2021-12-29 11:10:20|319.61|315.51|319.61|315.51|319.61|315.51|319.61|315.51|1
1640776230000|2021-12-29 11:10:30|319.6|315.5|319.61|315.51|319.62|315.52|319.6|315.5|3
1640776240000|2021-12-29 11:10:40|319.6|315.5|319.61|315.51|319.61|315.51|319.6|315.5|2
1640776250000|2021-12-29 11:10:50|319.6|315.5|319.61|315.51|319.62|315.52|319.6|315.5|3
1640776260000|2021-12-29 11:11:00|319.62|315.52|319.61|315.51|319.62|315.52|319.61|315.51|4
1640776270000|2021-12-29 11:11:10|319.6|315.5|319.67|315.57|319.67|315.57|319.6|315.5|9
1640776280000|2021-12-29 11:11:20|319.71|315.61|319.73|315.63|319.74|315.64|319.71|315.61|4
1640776290000|2021-12-29 11:11:30|319.76|315.66|319.58|315.48|319.76|315.66|319.57|315.47|15
1640776300000|2021-12-29 11:11:40|319.59|315.49|319.64|315.54|319.64|315.54|319.58|315.48|8
1640776310000|2021-12-29 11:11:50|319.65|315.55|319.63|315.53|319.65|315.55|319.62|315.52|11
1640776320000|2021-12-29 11:12:00|319.62|315.52|319.62|315.52|319.65|315.55|319.62|315.52|5
1640776330000|2021-12-29 11:12:10|319.64|315.54|319.54|315.44|319.64|315.54|319.53|315.43|7
1640776340000|2021-12-29 11:12:20|319.53|315.43|319.54|315.44|319.57|315.47|319.53|315.43|10
1640776350000|2021-12-29 11:12:30|319.6|315.5|319.55|315.45|319.64|315.54|319.53|315.43|14
1640776360000|2021-12-29 11:12:40|319.5|315.4|319.45|315.35|319.5|315.4|319.38|315.28|14
1640776370000|2021-12-29 11:12:50|319.44|315.34|319.32|315.22|319.44|315.34|319.32|315.22|9
1640776380000|2021-12-29 11:13:00|319.34|315.24|319.33|315.23|319.34|315.24|319.29|315.19|11
1640776390000|2021-12-29 11:13:10|319.31|315.21|319.38|315.28|319.42|315.32|319.31|315.21|16
1640776400000|2021-12-29 11:13:20|319.36|315.26|319.36|315.26|319.42|315.32|319.36|315.26|11
1640776410000|2021-12-29 11:13:30|319.35|315.25|319.35|315.25|319.36|315.26|319.34|315.24|5
1640776420000|2021-12-29 11:13:40|319.36|315.26|319.38|315.28|319.38|315.28|319.33|315.23|6
1640776430000|2021-12-29 11:13:50|319.36|315.26|319.37|315.27|319.37|315.27|319.35|315.25|5
1640776440000|2021-12-29 11:14:00|319.36|315.26|319.41|315.31|319.41|315.31|319.34|315.24|8
1640776450000|2021-12-29 11:14:10|319.42|315.32|319.68|315.58|319.69|315.59|319.42|315.32|13
1640776460000|2021-12-29 11:14:20|319.67|315.57|319.72|315.62|319.72|315.62|319.67|315.57|5
1640776470000|2021-12-29 11:14:30|319.75|315.65|319.75|315.65|319.75|315.65|319.75|315.65|1
1640776480000|2021-12-29 11:14:40|319.78|315.68|319.74|315.64|319.78|315.68|319.74|315.64|3
1640776490000|2021-12-29 11:14:50|319.77|315.67|319.73|315.63|319.77|315.67|319.73|315.63|3
1640776500000|2021-12-29 11:15:00|319.74|315.64|319.63|315.53|319.74|315.64|319.63|315.53|13
1640776510000|2021-12-29 11:15:10|319.62|315.52|319.61|315.51|319.63|315.53|319.6|315.5|5
1640776520000|2021-12-29 11:15:20|319.58|315.48|319.62|315.52|319.62|315.52|319.55|315.45|8
1640776530000|2021-12-29 11:15:30|319.6|315.5|319.56|315.46|319.63|315.53|319.56|315.46|4
1640776540000|2021-12-29 11:15:40|319.55|315.45|319.54|315.44|319.62|315.52|319.54|315.44|6
1640776550000|2021-12-29 11:15:50|319.55|315.45|319.65|315.55|319.71|315.61|319.55|315.45|17
1640776560000|2021-12-29 11:16:00|319.66|315.56|319.69|315.59|319.72|315.62|319.64|315.54|10
1640776570000|2021-12-29 11:16:10|319.68|315.58|319.66|315.56|319.73|315.63|319.65|315.55|14
1640776580000|2021-12-29 11:16:20|319.65|315.55|319.65|315.55|319.66|315.56|319.65|315.55|5
1640776590000|2021-12-29 11:16:30|319.66|315.56|319.66|315.56|319.66|315.56|319.65|315.55|5
1640776600000|2021-12-29 11:16:40|319.71|315.61|319.72|315.62|319.72|315.62|319.66|315.56|5
1640776610000|2021-12-29 11:16:50|319.78|315.68|319.74|315.64|319.78|315.68|319.71|315.61|3
1640776620000|2021-12-29 11:17:00|319.73|315.63|319.69|315.59|319.74|315.64|319.67|315.57|16
1640776640000|2021-12-29 11:17:20|319.67|315.57|319.69|315.59|319.69|315.59|319.67|315.57|2
1640776650000|2021-12-29 11:17:30|319.68|315.58|319.7|315.6|319.7|315.6|319.68|315.58|4
1640776660000|2021-12-29 11:17:40|319.68|315.58|319.58|315.48|319.7|315.6|319.56|315.46|9
1640776670000|2021-12-29 11:17:50|319.57|315.47|319.56|315.46|319.59|315.49|319.55|315.45|11
1640776690000|2021-12-29 11:18:10|319.55|315.45|319.5|315.4|319.56|315.46|319.5|315.4|10
1640776700000|2021-12-29 11:18:20|319.49|315.39|319.37|315.27|319.49|315.39|319.36|315.26|15
1640776710000|2021-12-29 11:18:30|319.35|315.25|319.23|315.13|319.36|315.26|319.23|315.13|18
1640776720000|2021-12-29 11:18:40|319.24|315.14|319.27|315.17|319.29|315.19|319.22|315.12|12
1640776730000|2021-12-29 11:18:50|319.26|315.16|319.27|315.17|319.31|315.21|319.25|315.15|11
1640776740000|2021-12-29 11:19:00|319.28|315.18|319.25|315.15|319.28|315.18|319.23|315.13|10
1640776750000|2021-12-29 11:19:10|319.26|315.16|319.25|315.15|319.26|315.16|319.25|315.15|4
1640776760000|2021-12-29 11:19:20|319.26|315.16|319.28|315.18|319.29|315.19|319.25|315.15|4
1640776770000|2021-12-29 11:19:30|319.29|315.19|319.28|315.18|319.29|315.19|319.21|315.11|8
1640776780000|2021-12-29 11:19:40|319.29|315.19|319.28|315.18|319.29|315.19|319.28|315.18|2
1640776790000|2021-12-29 11:19:50|319.29|315.19|319.28|315.18|319.29|315.19|319.24|315.14|4
1640776800000|2021-12-29 11:20:00|319.27|315.17|318.88|314.78|319.27|315.17|318.88|314.78|24
1640776810000|2021-12-29 11:20:10|318.87|314.77|318.72|314.62|318.88|314.78|318.64|314.54|14
1640776820000|2021-12-29 11:20:20|318.71|314.61|318.72|314.62|318.72|314.62|318.6|314.5|16
1640776830000|2021-12-29 11:20:30|318.74|314.64|318.72|314.62|318.75|314.65|318.66|314.56|21
1640776840000|2021-12-29 11:20:40|318.73|314.63|318.72|314.62|318.74|314.64|318.7|314.6|10
1640776850000|2021-12-29 11:20:50|318.71|314.61|318.86|314.76|318.87|314.77|318.71|314.61|12
1640776860000|2021-12-29 11:21:00|318.85|314.75|318.83|314.73|318.9|314.8|318.83|314.73|9
1640776870000|2021-12-29 11:21:10|318.84|314.74|318.63|314.53|318.86|314.76|318.63|314.53|10
1640776880000|2021-12-29 11:21:20|318.61|314.51|318.63|314.53|318.74|314.64|318.61|314.51|19
1640776890000|2021-12-29 11:21:30|318.64|314.54|318.81|314.71|318.81|314.71|318.61|314.51|17
1640776900000|2021-12-29 11:21:40|318.82|314.72|318.73|314.63|318.82|314.72|318.72|314.62|18
1640776910000|2021-12-29 11:21:50|318.76|314.66|318.71|314.61|318.76|314.66|318.71|314.61|10
1640776920000|2021-12-29 11:22:00|318.69|314.59|318.67|314.57|318.7|314.6|318.67|314.57|12
1640776930000|2021-12-29 11:22:10|318.69|314.59|318.91|314.81|318.94|314.84|318.69|314.59|14
1640776940000|2021-12-29 11:22:20|319.03|314.93|319.04|314.94|319.04|314.94|319.02|314.92|3
1640776950000|2021-12-29 11:22:30|319.13|315.03|319.29|315.19|319.31|315.21|319.1|315|11
1640776960000|2021-12-29 11:22:40|319.28|315.18|319.23|315.13|319.33|315.23|319.19|315.09|15
1640776970000|2021-12-29 11:22:50|319.21|315.11|319.18|315.08|319.24|315.14|319.18|315.08|8
1640776980000|2021-12-29 11:23:00|319.17|315.07|319.16|315.06|319.18|315.08|319.16|315.06|10
1640776990000|2021-12-29 11:23:10|319.18|315.08|319.18|315.08|319.2|315.1|319.17|315.07|8
1640777000000|2021-12-29 11:23:20|319.17|315.07|319.26|315.16|319.26|315.16|319.17|315.07|8
1640777010000|2021-12-29 11:23:30|319.27|315.17|319.32|315.22|319.33|315.23|319.26|315.16|11
1640777020000|2021-12-29 11:23:40|319.34|315.24|319.33|315.23|319.35|315.25|319.32|315.22|6
1640777030000|2021-12-29 11:23:50|319.34|315.24|319.49|315.39|319.49|315.39|319.33|315.23|21
1640777040000|2021-12-29 11:24:00|319.48|315.38|319.5|315.4|319.5|315.4|319.44|315.34|15
1640777050000|2021-12-29 11:24:10|319.49|315.39|319.5|315.4|319.5|315.4|319.49|315.39|6
1640777060000|2021-12-29 11:24:20|319.51|315.41|319.45|315.35|319.53|315.43|319.42|315.32|13
1640777070000|2021-12-29 11:24:30|319.44|315.34|319.44|315.34|319.44|315.34|319.44|315.34|1
1640777080000|2021-12-29 11:24:40|319.46|315.36|319.44|315.34|319.46|315.36|319.44|315.34|4
1640777090000|2021-12-29 11:24:50|319.46|315.36|319.49|315.39|319.51|315.41|319.46|315.36|9
1640777100000|2021-12-29 11:25:00|319.47|315.37|318.84|314.74|319.47|315.37|318.84|314.74|28
1640777110000|2021-12-29 11:25:10|318.83|314.73|318.75|314.65|318.87|314.77|318.74|314.64|14
1640777120000|2021-12-29 11:25:20|318.73|314.63|318.79|314.69|318.82|314.72|318.73|314.63|21
1640777130000|2021-12-29 11:25:30|318.77|314.67|318.82|314.72|318.87|314.77|318.77|314.67|12
1640777140000|2021-12-29 11:25:40|318.84|314.74|319.26|315.16|319.29|315.19|318.83|314.73|22
1640777150000|2021-12-29 11:25:50|319.24|315.14|319.24|315.14|319.28|315.18|319.23|315.13|8
1640777160000|2021-12-29 11:26:00|319.29|315.19|319.32|315.22|319.32|315.22|319.24|315.14|6
1640777170000|2021-12-29 11:26:10|319.34|315.24|319.43|315.33|319.47|315.37|319.33|315.23|9
1640777180000|2021-12-29 11:26:20|319.44|315.34|319.47|315.37|319.55|315.45|319.44|315.34|11
1640777190000|2021-12-29 11:26:30|319.46|315.36|319.38|315.28|319.47|315.37|319.36|315.26|11
1640777200000|2021-12-29 11:26:40|319.35|315.25|319.31|315.21|319.35|315.25|319.31|315.21|9
1640777210000|2021-12-29 11:26:50|319.32|315.22|319.36|315.26|319.36|315.26|319.29|315.19|9
1640777220000|2021-12-29 11:27:00|319.31|315.21|319.28|315.18|319.33|315.23|319.26|315.16|8
1640777230000|2021-12-29 11:27:10|319.26|315.16|319.22|315.12|319.28|315.18|319.22|315.12|7
1640777240000|2021-12-29 11:27:20|319.21|315.11|319.18|315.08|319.25|315.15|319.12|315.02|9
1640777250000|2021-12-29 11:27:30|319.23|315.13|319.34|315.24|319.34|315.24|319.23|315.13|8
1640777260000|2021-12-29 11:27:40|319.33|315.23|319.31|315.21|319.35|315.25|319.31|315.21|5
1640777270000|2021-12-29 11:27:50|319.3|315.2|319.2|315.1|319.3|315.2|319.2|315.1|9
1640777280000|2021-12-29 11:28:00|319.21|315.11|319.13|315.03|319.21|315.11|319.08|314.98|7
1640777290000|2021-12-29 11:28:10|319.12|315.02|319.13|315.03|319.15|315.05|319.06|314.96|12
1640777300000|2021-12-29 11:28:20|319.14|315.04|319.1|315|319.14|315.04|319.1|315|10
1640777310000|2021-12-29 11:28:30|319.09|314.99|319.07|314.97|319.1|315|319.07|314.97|3
1640777320000|2021-12-29 11:28:40|319.05|314.95|319.08|314.98|319.1|315|319.05|314.95|3
1640777330000|2021-12-29 11:28:50|319.07|314.97|319.06|314.96|319.08|314.98|319.06|314.96|4
1640777340000|2021-12-29 11:29:00|319.08|314.98|319.23|315.13|319.23|315.13|319.06|314.96|9
1640777350000|2021-12-29 11:29:10|319.24|315.14|319.19|315.09|319.24|315.14|319.19|315.09|5
1640777360000|2021-12-29 11:29:20|319.18|315.08|319.18|315.08|319.19|315.09|319.18|315.08|3
1640777370000|2021-12-29 11:29:30|319.19|315.09|319.18|315.08|319.19|315.09|319.18|315.08|2
1640777380000|2021-12-29 11:29:40|319.2|315.1|319.04|314.94|319.2|315.1|319.04|314.94|8
1640777390000|2021-12-29 11:29:50|319.03|314.93|319.06|314.96|319.06|314.96|319.01|314.91|8
1640777400000|2021-12-29 11:30:00|319.03|314.93|319.05|314.95|319.06|314.96|319.02|314.92|6
1640777410000|2021-12-29 11:30:10|319.07|314.97|319.25|315.15|319.25|315.15|319.03|314.93|20
1640777420000|2021-12-29 11:30:20|319.27|315.17|319.41|315.31|319.41|315.31|319.25|315.15|12
1640777430000|2021-12-29 11:30:30|319.4|315.3|319.44|315.34|319.44|315.34|319.39|315.29|4
1640777450000|2021-12-29 11:30:50|319.43|315.33|319.45|315.35|319.47|315.37|319.43|315.33|5
1640777460000|2021-12-29 11:31:00|319.39|315.29|319.42|315.32|319.43|315.33|319.39|315.29|4
1640777470000|2021-12-29 11:31:10|319.39|315.29|319.41|315.31|319.41|315.31|319.39|315.29|2
1640777480000|2021-12-29 11:31:20|319.4|315.3|319.42|315.32|319.42|315.32|319.4|315.3|2
1640777490000|2021-12-29 11:31:30|319.41|315.31|319.41|315.31|319.41|315.31|319.4|315.3|3
1640777510000|2021-12-29 11:31:50|319.43|315.33|319.41|315.31|319.44|315.34|319.41|315.31|5
1640777520000|2021-12-29 11:32:00|319.42|315.32|319.5|315.4|319.5|315.4|319.42|315.32|9
1640777530000|2021-12-29 11:32:10|319.48|315.38|319.68|315.58|319.76|315.66|319.48|315.38|15
1640777540000|2021-12-29 11:32:20|319.7|315.6|319.69|315.59|319.76|315.66|319.68|315.58|6
1640777550000|2021-12-29 11:32:30|319.7|315.6|319.62|315.52|319.72|315.62|319.62|315.52|11
1640777560000|2021-12-29 11:32:40|319.63|315.53|319.63|315.53|319.63|315.53|319.63|315.53|1
1640777570000|2021-12-29 11:32:50|319.58|315.48|319.63|315.53|319.63|315.53|319.58|315.48|3
1640777580000|2021-12-29 11:33:00|319.65|315.55|319.67|315.57|319.74|315.64|319.64|315.54|12
1640777590000|2021-12-29 11:33:10|319.63|315.53|319.76|315.66|319.76|315.66|319.63|315.53|4
1640777600000|2021-12-29 11:33:20|319.74|315.64|319.76|315.66|319.76|315.66|319.73|315.63|6
1640777610000|2021-12-29 11:33:30|319.75|315.65|319.75|315.65|319.75|315.65|319.75|315.65|1
1640777620000|2021-12-29 11:33:40|319.7|315.6|319.75|315.65|319.77|315.67|319.7|315.6|3
1640777640000|2021-12-29 11:34:00|319.6|315.5|319.69|315.59|319.7|315.6|319.58|315.48|10
1640777650000|2021-12-29 11:34:10|319.66|315.56|319.69|315.59|319.72|315.62|319.61|315.51|10
1640777660000|2021-12-29 11:34:20|319.7|315.6|319.76|315.66|319.76|315.66|319.67|315.57|5
1640777670000|2021-12-29 11:34:30|319.72|315.62|319.8|315.7|319.8|315.7|319.72|315.62|4
1640777680000|2021-12-29 11:34:40|319.85|315.75|319.75|315.65|319.85|315.75|319.75|315.65|14
1640777690000|2021-12-29 11:34:50|319.76|315.66|319.8|315.7|319.8|315.7|319.75|315.65|7
1640777700000|2021-12-29 11:35:00|319.85|315.75|319.85|315.75|319.85|315.75|319.81|315.71|3
1640777710000|2021-12-29 11:35:10|319.79|315.69|319.75|315.65|319.79|315.69|319.75|315.65|2
1640777720000|2021-12-29 11:35:20|319.76|315.66|319.86|315.76|319.86|315.76|319.76|315.66|6
1640777740000|2021-12-29 11:35:40|319.87|315.77|319.83|315.73|319.88|315.78|319.83|315.73|3
1640777750000|2021-12-29 11:35:50|319.82|315.72|319.81|315.71|319.82|315.72|319.78|315.68|11
1640777760000|2021-12-29 11:36:00|319.78|315.68|319.91|315.81|319.91|315.81|319.73|315.63|15
1640777770000|2021-12-29 11:36:10|319.95|315.85|319.8|315.7|319.97|315.87|319.8|315.7|7
1640777780000|2021-12-29 11:36:20|319.84|315.74|319.9|315.8|319.9|315.8|319.84|315.74|2
1640777790000|2021-12-29 11:36:30|319.89|315.79|319.9|315.8|319.9|315.8|319.89|315.79|2
1640777800000|2021-12-29 11:36:40|319.92|315.82|320.15|316.05|320.24|316.14|319.92|315.82|9
1640777810000|2021-12-29 11:36:50|320.16|316.06|320.14|316.04|320.16|316.06|320.1|316|8
1640777820000|2021-12-29 11:37:00|320.1|316|320.04|315.94|320.14|316.04|320.04|315.94|10
1640777830000|2021-12-29 11:37:10|320.07|315.97|320.14|316.04|320.15|316.05|320.04|315.94|6
1640777840000|2021-12-29 11:37:20|320.1|316|320.12|316.02|320.16|316.06|320.08|315.98|9
1640777850000|2021-12-29 11:37:30|320.14|316.04|320.12|316.02|320.14|316.04|320.12|316.02|2
1640777860000|2021-12-29 11:37:40|320.11|316.01|320.11|316.01|320.14|316.04|320.11|316.01|3
1640777870000|2021-12-29 11:37:50|320.14|316.04|320.16|316.06|320.16|316.06|320.14|316.04|2
1640777880000|2021-12-29 11:38:00|320.17|316.07|320.25|316.15|320.32|316.22|320.17|316.07|10
1640777910000|2021-12-29 11:38:30|320.26|316.16|320.18|316.08|320.26|316.16|320.18|316.08|5
1640777920000|2021-12-29 11:38:40|320.17|316.07|319.82|315.72|320.17|316.07|319.82|315.72|13
1640777940000|2021-12-29 11:39:00|319.81|315.71|319.8|315.7|319.83|315.73|319.8|315.7|8
1640777950000|2021-12-29 11:39:10|319.82|315.72|319.9|315.8|319.91|315.81|319.82|315.72|7
1640777960000|2021-12-29 11:39:20|319.89|315.79|319.9|315.8|319.9|315.8|319.89|315.79|2
1640777970000|2021-12-29 11:39:30|319.92|315.82|320.07|315.97|320.07|315.97|319.92|315.82|6
1640777980000|2021-12-29 11:39:40|320.12|316.02|320.22|316.12|320.22|316.12|320.12|316.02|10
1640777990000|2021-12-29 11:39:50|320.21|316.11|319.87|315.77|320.21|316.11|319.87|315.77|12
1640778000000|2021-12-29 11:40:00|319.86|315.76|319.8|315.7|319.86|315.76|319.78|315.68|6
1640778010000|2021-12-29 11:40:10|319.78|315.68|319.8|315.7|319.81|315.71|319.78|315.68|4
1640778020000|2021-12-29 11:40:20|319.76|315.66|319.62|315.52|319.76|315.66|319.62|315.52|14
1640778030000|2021-12-29 11:40:30|319.61|315.51|319.59|315.49|319.61|315.51|319.57|315.47|6
1640778040000|2021-12-29 11:40:40|319.6|315.5|319.57|315.47|319.6|315.5|319.57|315.47|6
1640778050000|2021-12-29 11:40:50|319.58|315.48|319.66|315.56|319.66|315.56|319.58|315.48|4
1640778060000|2021-12-29 11:41:00|319.67|315.57|319.67|315.57|319.71|315.61|319.63|315.53|7
1640778070000|2021-12-29 11:41:10|319.68|315.58|319.63|315.53|319.72|315.62|319.63|315.53|9
1640778080000|2021-12-29 11:41:20|319.64|315.54|319.64|315.54|319.64|315.54|319.64|315.54|1
1640778090000|2021-12-29 11:41:30|319.63|315.53|319.65|315.55|319.66|315.56|319.6|315.5|5
1640778100000|2021-12-29 11:41:40|319.67|315.57|319.65|315.55|319.67|315.57|319.65|315.55|4
1640778110000|2021-12-29 11:41:50|319.62|315.52|319.61|315.51|319.65|315.55|319.6|315.5|6
1640778120000|2021-12-29 11:42:00|319.6|315.5|319.57|315.47|319.63|315.53|319.57|315.47|5
1640778130000|2021-12-29 11:42:10|319.58|315.48|319.6|315.5|319.66|315.56|319.58|315.48|5
1640778140000|2021-12-29 11:42:20|319.54|315.44|319.54|315.44|319.57|315.47|319.47|315.37|8
1640778150000|2021-12-29 11:42:30|319.53|315.43|319.57|315.47|319.58|315.48|319.53|315.43|5
1640778160000|2021-12-29 11:42:40|319.58|315.48|319.57|315.47|319.58|315.48|319.57|315.47|2
1640778170000|2021-12-29 11:42:50|319.58|315.48|319.5|315.4|319.66|315.56|319.5|315.4|9
1640778180000|2021-12-29 11:43:00|319.49|315.39|319.5|315.4|319.53|315.43|319.49|315.39|5
1640778190000|2021-12-29 11:43:10|319.47|315.37|319.54|315.44|319.55|315.45|319.42|315.32|13
1640778200000|2021-12-29 11:43:20|319.55|315.45|319.43|315.33|319.59|315.49|319.43|315.33|13
1640778210000|2021-12-29 11:43:30|319.42|315.32|319.55|315.45|319.55|315.45|319.38|315.28|10
1640778220000|2021-12-29 11:43:40|319.53|315.43|319.64|315.54|319.67|315.57|319.53|315.43|16
1640778230000|2021-12-29 11:43:50|319.66|315.56|319.78|315.68|319.78|315.68|319.66|315.56|7
1640778240000|2021-12-29 11:44:00|319.8|315.7|319.81|315.71|319.87|315.77|319.8|315.7|9
1640778250000|2021-12-29 11:44:10|319.84|315.74|319.82|315.72|319.85|315.75|319.82|315.72|3
1640778260000|2021-12-29 11:44:20|319.81|315.71|319.66|315.56|319.81|315.71|319.64|315.54|9
1640778270000|2021-12-29 11:44:30|319.65|315.55|319.6|315.5|319.66|315.56|319.6|315.5|5
1640778280000|2021-12-29 11:44:40|319.61|315.51|319.61|315.51|319.61|315.51|319.61|315.51|1
1640778290000|2021-12-29 11:44:50|319.6|315.5|319.61|315.51|319.61|315.51|319.6|315.5|2
1640778300000|2021-12-29 11:45:00|319.63|315.53|319.77|315.67|319.77|315.67|319.63|315.53|5
1640778310000|2021-12-29 11:45:10|319.79|315.69|319.84|315.74|319.95|315.85|319.78|315.68|14
1640778320000|2021-12-29 11:45:20|319.83|315.73|319.83|315.73|319.83|315.73|319.83|315.73|1
1640778330000|2021-12-29 11:45:30|319.88|315.78|319.87|315.77|319.89|315.79|319.87|315.77|4
1640778340000|2021-12-29 11:45:40|319.89|315.79|319.79|315.69|319.89|315.79|319.79|315.69|8
1640778350000|2021-12-29 11:45:50|319.87|315.77|319.83|315.73|319.87|315.77|319.83|315.73|2
1640778360000|2021-12-29 11:46:00|319.94|315.84|319.83|315.73|319.94|315.84|319.83|315.73|2
1640778370000|2021-12-29 11:46:10|319.9|315.8|319.9|315.8|319.9|315.8|319.9|315.8|1
1640778380000|2021-12-29 11:46:20|319.83|315.73|319.83|315.73|319.83|315.73|319.83|315.73|1
1640778390000|2021-12-29 11:46:30|319.86|315.76|319.86|315.76|319.86|315.76|319.86|315.76|1
1640778400000|2021-12-29 11:46:40|319.98|315.88|319.91|315.81|320.03|315.93|319.91|315.81|3
1640778410000|2021-12-29 11:46:50|319.97|315.87|319.91|315.81|319.97|315.87|319.91|315.81|2
1640778420000|2021-12-29 11:47:00|320.17|316.07|320.19|316.09|320.22|316.12|320.09|315.99|11
1640778430000|2021-12-29 11:47:10|320.23|316.13|320.15|316.05|320.26|316.16|320.1|316|10
1640778440000|2021-12-29 11:47:20|320.1|316|320.15|316.05|320.17|316.07|320.1|316|7
1640778450000|2021-12-29 11:47:30|320.18|316.08|320.14|316.04|320.18|316.08|320.14|316.04|4
1640778460000|2021-12-29 11:47:40|320.15|316.05|320.14|316.04|320.15|316.05|320.14|316.04|2
1640778470000|2021-12-29 11:47:50|320.15|316.05|320.16|316.06|320.16|316.06|320.15|316.05|2
1640778480000|2021-12-29 11:48:00|320.15|316.05|320.16|316.06|320.16|316.06|320.15|316.05|2
1640778490000|2021-12-29 11:48:10|320.17|316.07|320.2|316.1|320.2|316.1|320.16|316.06|5
1640778500000|2021-12-29 11:48:20|320.24|316.14|320.28|316.18|320.28|316.18|320.23|316.13|11
1640778510000|2021-12-29 11:48:30|320.25|316.15|320.21|316.11|320.25|316.15|320.21|316.11|4
1640778520000|2021-12-29 11:48:40|320.23|316.13|320.15|316.05|320.23|316.13|320.13|316.03|10
1640778540000|2021-12-29 11:49:00|320.13|316.03|320.1|316|320.13|316.03|320.05|315.95|4
1640778550000|2021-12-29 11:49:10|320.05|315.95|319.78|315.68|320.05|315.95|319.77|315.67|13
1640778560000|2021-12-29 11:49:20|319.77|315.67|319.8|315.7|319.81|315.71|319.77|315.67|4
1640778570000|2021-12-29 11:49:30|319.81|315.71|319.8|315.7|319.81|315.71|319.8|315.7|2
1640778580000|2021-12-29 11:49:40|319.81|315.71|319.81|315.71|319.82|315.72|319.81|315.71|5
1640778590000|2021-12-29 11:49:50|319.74|315.64|319.68|315.58|319.74|315.64|319.67|315.57|6
1640778600000|2021-12-29 11:50:00|319.69|315.59|319.64|315.54|319.69|315.59|319.64|315.54|5
1640778610000|2021-12-29 11:50:10|319.63|315.53|319.29|315.19|319.63|315.53|319.29|315.19|16
1640778620000|2021-12-29 11:50:20|319.28|315.18|319.24|315.14|319.32|315.22|319.24|315.14|19
1640778630000|2021-12-29 11:50:30|319.22|315.12|319.28|315.18|319.32|315.22|319.22|315.12|10
1640778640000|2021-12-29 11:50:40|319.24|315.14|319.12|315.02|319.24|315.14|319.12|315.02|15
1640778650000|2021-12-29 11:50:50|319.13|315.03|319.13|315.03|319.17|315.07|319.11|315.01|19
1640778660000|2021-12-29 11:51:00|319.12|315.02|319.19|315.09|319.19|315.09|319.12|315.02|10
1640778670000|2021-12-29 11:51:10|319.29|315.19|319.51|315.41|319.51|315.41|319.29|315.19|15
1640778680000|2021-12-29 11:51:20|319.52|315.42|319.45|315.35|319.52|315.42|319.45|315.35|9
1640778700000|2021-12-29 11:51:40|319.37|315.27|319.39|315.29|319.45|315.35|319.34|315.24|12
1640778710000|2021-12-29 11:51:50|319.4|315.3|319.45|315.35|319.45|315.35|319.37|315.27|15
1640778720000|2021-12-29 11:52:00|319.4|315.3|319.45|315.35|319.45|315.35|319.4|315.3|2
1640778730000|2021-12-29 11:52:10|319.4|315.3|319.49|315.39|319.49|315.39|319.4|315.3|9
1640778740000|2021-12-29 11:52:20|319.5|315.4|319.45|315.35|319.5|315.4|319.44|315.34|7
1640778750000|2021-12-29 11:52:30|319.41|315.31|319.38|315.28|319.41|315.31|319.38|315.28|6
1640778760000|2021-12-29 11:52:40|319.39|315.29|319.58|315.48|319.59|315.49|319.39|315.29|15
1640778770000|2021-12-29 11:52:50|319.56|315.46|319.6|315.5|319.62|315.52|319.55|315.45|13
1640778780000|2021-12-29 11:53:00|319.59|315.49|319.59|315.49|319.63|315.53|319.54|315.44|5
1640778790000|2021-12-29 11:53:10|319.53|315.43|319.49|315.39|319.53|315.43|319.49|315.39|3
1640778800000|2021-12-29 11:53:20|319.53|315.43|319.47|315.37|319.56|315.46|319.47|315.37|7
1640778810000|2021-12-29 11:53:30|319.58|315.48|319.67|315.57|319.73|315.63|319.57|315.47|8
1640778820000|2021-12-29 11:53:40|319.68|315.58|319.68|315.58|319.68|315.58|319.68|315.58|1
1640778830000|2021-12-29 11:53:50|319.67|315.57|319.68|315.58|319.68|315.58|319.67|315.57|2
1640778840000|2021-12-29 11:54:00|319.73|315.63|319.71|315.61|319.73|315.63|319.71|315.61|3
1640778850000|2021-12-29 11:54:10|319.72|315.62|319.72|315.62|319.73|315.63|319.72|315.62|3
1640778860000|2021-12-29 11:54:20|319.75|315.65|319.73|315.63|319.75|315.65|319.71|315.61|9
1640778870000|2021-12-29 11:54:30|319.76|315.66|319.7|315.6|319.76|315.66|319.68|315.58|10
1640778880000|2021-12-29 11:54:40|319.71|315.61|319.71|315.61|319.74|315.64|319.65|315.55|9
1640778890000|2021-12-29 11:54:50|319.66|315.56|319.7|315.6|319.74|315.64|319.66|315.56|8
1640778900000|2021-12-29 11:55:00|319.71|315.61|319.73|315.63|319.73|315.63|319.68|315.58|10
1640778910000|2021-12-29 11:55:10|319.77|315.67|319.74|315.64|319.78|315.68|319.74|315.64|3
1640778920000|2021-12-29 11:55:20|319.78|315.68|319.79|315.69|319.81|315.71|319.71|315.61|10
1640778930000|2021-12-29 11:55:30|319.8|315.7|319.86|315.76|319.91|315.81|319.78|315.68|5
1640778950000|2021-12-29 11:55:50|319.8|315.7|319.8|315.7|319.8|315.7|319.8|315.7|1
1640778960000|2021-12-29 11:56:00|319.85|315.75|319.75|315.65|319.85|315.75|319.75|315.65|3
1640778970000|2021-12-29 11:56:10|319.86|315.76|319.71|315.61|319.86|315.76|319.71|315.61|9
1640778980000|2021-12-29 11:56:20|319.7|315.6|319.68|315.58|319.73|315.63|319.68|315.58|7
1640778990000|2021-12-29 11:56:30|319.69|315.59|319.79|315.69|319.79|315.69|319.69|315.59|11
1640779000000|2021-12-29 11:56:40|319.78|315.68|319.84|315.74|319.88|315.78|319.78|315.68|11
1640779010000|2021-12-29 11:56:50|319.85|315.75|319.8|315.7|319.89|315.79|319.78|315.68|6
1640779020000|2021-12-29 11:57:00|319.81|315.71|319.92|315.82|319.92|315.82|319.78|315.68|11
1640779030000|2021-12-29 11:57:10|319.93|315.83|320.26|316.16|320.3|316.2|319.93|315.83|18
1640779040000|2021-12-29 11:57:20|320.27|316.17|320.42|316.32|320.42|316.32|320.27|316.17|16
1640779050000|2021-12-29 11:57:30|320.41|316.31|320.43|316.33|320.45|316.35|320.41|316.31|15
1640779060000|2021-12-29 11:57:40|320.46|316.36|320.51|316.41|320.51|316.41|320.46|316.36|10
1640779070000|2021-12-29 11:57:50|320.52|316.42|320.47|316.37|320.61|316.51|320.47|316.37|9
1640779080000|2021-12-29 11:58:00|320.46|316.36|320.46|316.36|320.46|316.36|320.46|316.36|1
1640779090000|2021-12-29 11:58:10|320.41|316.31|320.62|316.52|320.67|316.57|320.41|316.31|18
1640779100000|2021-12-29 11:58:20|320.63|316.53|320.53|316.43|320.67|316.57|320.53|316.43|13
1640779110000|2021-12-29 11:58:30|320.5|316.4|320.51|316.41|320.56|316.46|320.46|316.36|8
1640779120000|2021-12-29 11:58:40|320.52|316.42|320.57|316.47|320.57|316.47|320.51|316.41|8
1640779130000|2021-12-29 11:58:50|320.58|316.48|320.56|316.46|320.59|316.49|320.53|316.43|8
1640779140000|2021-12-29 11:59:00|320.58|316.48|320.7|316.6|320.7|316.6|320.57|316.47|13
1640779150000|2021-12-29 11:59:10|320.71|316.61|320.63|316.53|320.76|316.66|320.6|316.5|16
1640779170000|2021-12-29 11:59:30|320.64|316.54|320.53|316.43|320.69|316.59|320.53|316.43|10
1640779180000|2021-12-29 11:59:40|320.54|316.44|320.51|316.41|320.54|316.44|320.5|316.4|5
1640779190000|2021-12-29 11:59:50|320.5|316.4|320.48|316.38|320.5|316.4|320.48|316.38|3
1640779200000|2021-12-29 12:00:00|320.5|316.4|320.33|316.23|320.5|316.4|320.33|316.23|11
1640779210000|2021-12-29 12:00:10|320.32|316.22|320.31|316.21|320.33|316.23|320.3|316.2|7
1640779220000|2021-12-29 12:00:20|320.29|316.19|320.16|316.06|320.29|316.19|320.16|316.06|11
1640779230000|2021-12-29 12:00:30|320.14|316.04|320.13|316.03|320.16|316.06|320.13|316.03|7
1640779240000|2021-12-29 12:00:40|320.14|316.04|320.21|316.11|320.22|316.12|320.13|316.03|11
1640779250000|2021-12-29 12:00:50|320.22|316.12|320.3|316.2|320.32|316.22|320.21|316.11|13
1640779260000|2021-12-29 12:01:00|320.29|316.19|320.26|316.16|320.31|316.21|320.26|316.16|9
1640779270000|2021-12-29 12:01:10|320.3|316.2|320.4|316.3|320.41|316.31|320.3|316.2|8
1640779280000|2021-12-29 12:01:20|320.41|316.31|320.4|316.3|320.41|316.31|320.4|316.3|4
1640779290000|2021-12-29 12:01:30|320.41|316.31|320.46|316.36|320.46|316.36|320.41|316.31|3
1640779300000|2021-12-29 12:01:40|320.47|316.37|320.46|316.36|320.47|316.37|320.45|316.35|7
1640779310000|2021-12-29 12:01:50|320.45|316.35|320.47|316.37|320.47|316.37|320.45|316.35|2
1640779320000|2021-12-29 12:02:00|320.45|316.35|320.49|316.39|320.49|316.39|320.45|316.35|4
1640779330000|2021-12-29 12:02:10|320.48|316.38|320.48|316.38|320.48|316.38|320.46|316.36|11
1640779340000|2021-12-29 12:02:20|320.47|316.37|320.45|316.35|320.48|316.38|320.45|316.35|3
1640779350000|2021-12-29 12:02:30|320.44|316.34|319.96|315.86|320.44|316.34|319.96|315.86|24
1640779360000|2021-12-29 12:02:40|319.99|315.89|320.19|316.09|320.21|316.11|319.97|315.87|15
1640779370000|2021-12-29 12:02:50|320.18|316.08|319.86|315.76|320.18|316.08|319.86|315.76|13
1640779380000|2021-12-29 12:03:00|319.87|315.77|319.76|315.66|319.87|315.77|319.75|315.65|11
1640779390000|2021-12-29 12:03:10|319.74|315.64|319.73|315.63|319.75|315.65|319.72|315.62|9
1640779400000|2021-12-29 12:03:20|319.72|315.62|319.82|315.72|319.82|315.72|319.71|315.61|12
1640779410000|2021-12-29 12:03:30|319.85|315.75|319.74|315.64|319.85|315.75|319.72|315.62|19
1640779420000|2021-12-29 12:03:40|319.75|315.65|319.75|315.65|319.76|315.66|319.74|315.64|7
1640779430000|2021-12-29 12:03:50|319.76|315.66|319.75|315.65|319.76|315.66|319.75|315.65|2
1640779440000|2021-12-29 12:04:00|319.76|315.66|319.67|315.57|319.77|315.67|319.67|315.57|10
1640779450000|2021-12-29 12:04:10|319.66|315.56|319.69|315.59|319.69|315.59|319.66|315.56|5
1640779460000|2021-12-29 12:04:20|319.72|315.62|319.89|315.79|319.89|315.79|319.67|315.57|11
1640779470000|2021-12-29 12:04:30|319.81|315.71|319.79|315.69|319.86|315.76|319.79|315.69|7
1640779480000|2021-12-29 12:04:40|319.8|315.7|319.61|315.51|319.8|315.7|319.61|315.51|17
1640779490000|2021-12-29 12:04:50|319.62|315.52|319.62|315.52|319.63|315.53|319.61|315.51|4
1640779500000|2021-12-29 12:05:00|319.61|315.51|319.73|315.63|319.76|315.66|319.61|315.51|19
1640779510000|2021-12-29 12:05:10|319.77|315.67|319.75|315.65|319.77|315.67|319.75|315.65|2
1640779520000|2021-12-29 12:05:20|319.76|315.66|319.74|315.64|319.78|315.68|319.74|315.64|5
1640779530000|2021-12-29 12:05:30|319.72|315.62|319.8|315.7|319.81|315.71|319.72|315.62|5
1640779540000|2021-12-29 12:05:40|319.79|315.69|319.71|315.61|319.79|315.69|319.71|315.61|4
1640779550000|2021-12-29 12:05:50|319.7|315.6|319.67|315.57|319.7|315.6|319.64|315.54|8
1640779560000|2021-12-29 12:06:00|319.66|315.56|319.64|315.54|319.69|315.59|319.64|315.54|6
1640779570000|2021-12-29 12:06:10|319.66|315.56|319.37|315.27|319.66|315.56|319.37|315.27|16
1640779580000|2021-12-29 12:06:20|319.36|315.26|319.14|315.04|319.36|315.26|319.1|315|26
1640779590000|2021-12-29 12:06:30|319.16|315.06|319.08|314.98|319.16|315.06|319.08|314.98|13
1640779600000|2021-12-29 12:06:40|319.07|314.97|319.1|315|319.14|315.04|319.07|314.97|11
1640779610000|2021-12-29 12:06:50|319.13|315.03|319.19|315.09|319.23|315.13|319.12|315.02|19
1640779620000|2021-12-29 12:07:00|319.21|315.11|319.19|315.09|319.21|315.11|319.15|315.05|3
1640779630000|2021-12-29 12:07:10|319.23|315.13|319.15|315.05|319.23|315.13|319.1|315|9
1640779640000|2021-12-29 12:07:20|319.14|315.04|318.96|314.86|319.18|315.08|318.96|314.86|17
1640779650000|2021-12-29 12:07:30|318.9|314.8|318.67|314.57|318.92|314.82|318.67|314.57|17
1640779660000|2021-12-29 12:07:40|318.71|314.61|318.53|314.43|318.71|314.61|318.49|314.39|14
1640779670000|2021-12-29 12:07:50|318.54|314.44|318.45|314.35|318.59|314.49|318.34|314.24|26
1640779680000|2021-12-29 12:08:00|318.44|314.34|318.13|314.03|318.44|314.34|318.08|313.98|23
1640779690000|2021-12-29 12:08:10|318.11|314.01|317.32|313.22|318.13|314.03|317.32|313.22|31
1640779700000|2021-12-29 12:08:20|317.31|313.21|317.42|313.32|317.54|313.44|317.21|313.11|32
1640779710000|2021-12-29 12:08:30|317.4|313.3|316.23|312.13|317.41|313.31|316.23|312.13|34
1640779720000|2021-12-29 12:08:40|316.22|312.12|316.61|312.51|316.77|312.67|316.11|312.01|31
1640779730000|2021-12-29 12:08:50|316.62|312.52|316.31|312.21|316.63|312.53|315.75|311.65|34
1640779740000|2021-12-29 12:09:00|316.29|312.19|316.38|312.28|316.43|312.33|315.96|311.86|37
1640779750000|2021-12-29 12:09:10|316.36|312.26|316.54|312.44|316.73|312.63|316.36|312.26|25
1640779760000|2021-12-29 12:09:20|316.5|312.4|316.43|312.33|316.5|312.4|316.33|312.23|22
1640779770000|2021-12-29 12:09:30|316.46|312.36|316.94|312.84|316.95|312.85|316.46|312.36|24
1640779780000|2021-12-29 12:09:40|316.95|312.85|316.71|312.61|317.18|313.08|316.64|312.54|30
1640779790000|2021-12-29 12:09:50|316.72|312.62|316.65|312.55|317.04|312.94|316.55|312.45|26
1640779800000|2021-12-29 12:10:00|316.73|312.63|316.49|312.39|316.8|312.7|316.42|312.32|26
1640779810000|2021-12-29 12:10:10|316.48|312.38|316.29|312.19|316.48|312.38|316.17|312.07|27
1640779820000|2021-12-29 12:10:20|316.28|312.18|316.46|312.36|316.51|312.41|316.28|312.18|18
1640779830000|2021-12-29 12:10:30|316.47|312.37|316.63|312.53|316.65|312.55|316.19|312.09|25
1640779840000|2021-12-29 12:10:40|316.68|312.58|317.25|313.15|317.25|313.15|316.68|312.58|17
1640779850000|2021-12-29 12:10:50|317.29|313.19|317.3|313.2|317.35|313.25|317.14|313.04|24
1640779860000|2021-12-29 12:11:00|317.33|313.23|317.05|312.95|317.51|313.41|317.03|312.93|28
1640779870000|2021-12-29 12:11:10|316.91|312.81|316.69|312.59|316.91|312.81|316.61|312.51|20
1640779880000|2021-12-29 12:11:20|316.65|312.55|316.66|312.56|316.68|312.58|316.5|312.4|19
1640779890000|2021-12-29 12:11:30|316.71|312.61|316.78|312.68|316.9|312.8|316.64|312.54|16
1640779900000|2021-12-29 12:11:40|316.74|312.64|316.72|312.62|316.83|312.73|316.69|312.59|20
1640779910000|2021-12-29 12:11:50|316.68|312.58|316.49|312.39|316.71|312.61|316.49|312.39|23
1640779920000|2021-12-29 12:12:00|316.48|312.38|315.84|311.74|316.48|312.38|315.82|311.72|26
1640779930000|2021-12-29 12:12:10|315.83|311.73|315.69|311.59|315.97|311.87|315.66|311.56|29
1640779940000|2021-12-29 12:12:20|315.71|311.61|315.66|311.56|315.82|311.72|315.66|311.56|22
1640779950000|2021-12-29 12:12:30|315.61|311.51|314.94|310.84|315.61|311.51|314.94|310.84|30
1640779960000|2021-12-29 12:12:40|314.95|310.85|314.24|310.14|314.95|310.85|314.01|309.91|31
1640779970000|2021-12-29 12:12:50|314.34|310.24|315.19|311.09|315.28|311.18|314.34|310.24|34
1640779980000|2021-12-29 12:13:00|315.15|311.05|315.52|311.42|315.56|311.46|315.15|311.05|26
1640779990000|2021-12-29 12:13:10|315.5|311.4|315.78|311.68|315.78|311.68|315.4|311.3|25
1640780000000|2021-12-29 12:13:20|315.79|311.69|315.33|311.23|315.81|311.71|315.33|311.23|32
1640780010000|2021-12-29 12:13:30|315.35|311.25|315.44|311.34|315.6|311.5|315.27|311.17|26
1640780020000|2021-12-29 12:13:40|315.43|311.33|315.58|311.48|315.58|311.48|315.32|311.22|21
1640780030000|2021-12-29 12:13:50|315.59|311.49|315.52|311.42|315.69|311.59|315.26|311.16|32
1640780040000|2021-12-29 12:14:00|315.55|311.45|315.5|311.4|315.6|311.5|315.36|311.26|27
1640780050000|2021-12-29 12:14:10|315.49|311.39|315.44|311.34|315.7|311.6|315.44|311.34|24
1640780060000|2021-12-29 12:14:20|315.37|311.27|315.33|311.23|315.37|311.27|315.28|311.18|20
1640780070000|2021-12-29 12:14:30|315.35|311.25|315.45|311.35|315.52|311.42|315.35|311.25|16
1640780080000|2021-12-29 12:14:40|315.46|311.36|315.42|311.32|315.63|311.53|315.42|311.32|25
1640780090000|2021-12-29 12:14:50|315.43|311.33|315.24|311.14|315.44|311.34|315.09|310.99|19
1640780100000|2021-12-29 12:15:00|315.27|311.17|315.15|311.05|315.31|311.21|315.1|311|25
1640780110000|2021-12-29 12:15:10|315.2|311.1|315.75|311.65|315.76|311.66|315.2|311.1|26
1640780120000|2021-12-29 12:15:20|315.73|311.63|315.38|311.28|315.78|311.68|315.38|311.28|30
1640780130000|2021-12-29 12:15:30|315.39|311.29|315.22|311.12|315.39|311.29|315.17|311.07|28
1640780140000|2021-12-29 12:15:40|315.27|311.17|314.82|310.72|315.3|311.2|314.73|310.63|28
1640780150000|2021-12-29 12:15:50|314.76|310.66|314.82|310.72|314.87|310.77|314.69|310.59|28
1640780160000|2021-12-29 12:16:00|314.83|310.73|314.77|310.67|314.86|310.76|314.7|310.6|23
1640780170000|2021-12-29 12:16:10|314.78|310.68|314.84|310.74|314.93|310.83|314.77|310.67|20
1640780180000|2021-12-29 12:16:20|314.85|310.75|315.07|310.97|315.12|311.02|314.81|310.71|19
1640780190000|2021-12-29 12:16:30|315.04|310.94|314.48|310.38|315.04|310.94|314.43|310.33|30
1640780200000|2021-12-29 12:16:40|314.45|310.35|314.51|310.41|314.51|310.41|314.36|310.26|28
1640780210000|2021-12-29 12:16:50|314.52|310.42|314.48|310.38|314.55|310.45|314.44|310.34|22
1640780220000|2021-12-29 12:17:00|314.49|310.39|314.36|310.26|314.55|310.45|314.33|310.23|21
1640780230000|2021-12-29 12:17:10|314.35|310.25|314.7|310.6|314.7|310.6|314.35|310.25|21
1640780240000|2021-12-29 12:17:20|314.71|310.61|314.46|310.36|314.79|310.69|314.46|310.36|20
1640780250000|2021-12-29 12:17:30|314.45|310.35|314.01|309.91|314.48|310.38|314.01|309.91|24
1640780260000|2021-12-29 12:17:40|314.02|309.92|313.9|309.8|314.08|309.98|313.86|309.76|24
1640780270000|2021-12-29 12:17:50|313.91|309.81|313.9|309.8|313.91|309.81|313.78|309.68|19
1640780280000|2021-12-29 12:18:00|313.91|309.81|313.99|309.89|313.99|309.89|313.78|309.68|23
1640780290000|2021-12-29 12:18:10|313.96|309.86|314.39|310.29|314.39|310.29|313.95|309.85|23
1640780300000|2021-12-29 12:18:20|314.41|310.31|314.14|310.04|314.55|310.45|314.14|310.04|30
1640780310000|2021-12-29 12:18:30|314.13|310.03|314.3|310.2|314.3|310.2|314.11|310.01|24
1640780320000|2021-12-29 12:18:40|314.31|310.21|314.27|310.17|314.37|310.27|314.25|310.15|17
1640780330000|2021-12-29 12:18:50|314.28|310.18|314.36|310.26|314.42|310.32|314.28|310.18|18
1640780340000|2021-12-29 12:19:00|314.37|310.27|314.66|310.56|314.75|310.65|314.37|310.27|28
1640780350000|2021-12-29 12:19:10|314.65|310.55|314.79|310.69|314.79|310.69|314.43|310.33|32
1640780360000|2021-12-29 12:19:20|314.8|310.7|314.76|310.66|314.82|310.72|314.7|310.6|21
1640780370000|2021-12-29 12:19:30|314.78|310.68|314.61|310.51|314.78|310.68|314.61|310.51|18
1640780380000|2021-12-29 12:19:40|314.6|310.5|314.43|310.33|314.6|310.5|314.37|310.27|25
1640780390000|2021-12-29 12:19:50|314.44|310.34|314.48|310.38|314.6|310.5|314.44|310.34|15
1640780400000|2021-12-29 12:20:00|314.5|310.4|314.73|310.63|314.75|310.65|314.5|310.4|26
1640780410000|2021-12-29 12:20:10|314.76|310.66|314.77|310.67|314.79|310.69|314.71|310.61|19
1640780420000|2021-12-29 12:20:20|314.78|310.68|314.8|310.7|314.8|310.7|314.72|310.62|9
1640780430000|2021-12-29 12:20:30|314.87|310.77|314.4|310.3|314.9|310.8|314.4|310.3|23
1640780440000|2021-12-29 12:20:40|314.39|310.29|314.37|310.27|314.51|310.41|314.37|310.27|21
1640780450000|2021-12-29 12:20:50|314.36|310.26|314.32|310.22|314.36|310.26|314.29|310.19|15
1640780460000|2021-12-29 12:21:00|314.34|310.24|314.36|310.26|314.44|310.34|314.34|310.24|17
1640780470000|2021-12-29 12:21:10|314.37|310.27|314.25|310.15|314.38|310.28|314.24|310.14|20
1640780480000|2021-12-29 12:21:20|314.24|310.14|314.58|310.48|314.59|310.49|314.22|310.12|25
1640780490000|2021-12-29 12:21:30|314.56|310.46|314.32|310.22|314.58|310.48|314.31|310.21|26
1640780500000|2021-12-29 12:21:40|314.33|310.23|314.21|310.11|314.33|310.23|314.15|310.05|20
1640780510000|2021-12-29 12:21:50|314.2|310.1|314.26|310.16|314.26|310.16|314.16|310.06|18
1640780520000|2021-12-29 12:22:00|314.29|310.19|314.48|310.38|314.48|310.38|314.27|310.17|17
1640780530000|2021-12-29 12:22:10|314.49|310.39|314.38|310.28|314.53|310.43|314.38|310.28|16
1640780540000|2021-12-29 12:22:20|314.36|310.26|313.97|309.87|314.38|310.28|313.97|309.87|26
1640780550000|2021-12-29 12:22:30|313.95|309.85|313.81|309.71|313.95|309.85|313.7|309.6|26
1640780560000|2021-12-29 12:22:40|313.85|309.75|313.96|309.86|314.05|309.95|313.85|309.75|21
1640780570000|2021-12-29 12:22:50|313.94|309.84|313.94|309.84|314|309.9|313.91|309.81|19
1640780580000|2021-12-29 12:23:00|313.93|309.83|313.9|309.8|313.97|309.87|313.84|309.74|20
1640780590000|2021-12-29 12:23:10|313.92|309.82|314.21|310.11|314.3|310.2|313.91|309.81|23
1640780600000|2021-12-29 12:23:20|314.27|310.17|314.29|310.19|314.35|310.25|314.24|310.14|16
1640780610000|2021-12-29 12:23:30|314.26|310.16|314.11|310.01|314.28|310.18|314.11|310.01|13
1640780620000|2021-12-29 12:23:40|314.09|309.99|314.34|310.24|314.45|310.35|314.07|309.97|24
1640780630000|2021-12-29 12:23:50|314.33|310.23|314.48|310.38|314.49|310.39|314.33|310.23|20
1640780640000|2021-12-29 12:24:00|314.47|310.37|314.25|310.15|314.47|310.37|314.23|310.13|17
1640780650000|2021-12-29 12:24:10|314.28|310.18|314.24|310.14|314.28|310.18|314.24|310.14|11
1640780660000|2021-12-29 12:24:20|314.25|310.15|314.49|310.39|314.49|310.39|314.23|310.13|15
1640780670000|2021-12-29 12:24:30|314.5|310.4|314.52|310.42|314.59|310.49|314.49|310.39|19
1640780680000|2021-12-29 12:24:40|314.53|310.43|314.44|310.34|314.54|310.44|314.38|310.28|18
1640780690000|2021-12-29 12:24:50|314.42|310.32|314.54|310.44|314.58|310.48|314.42|310.32|12
1640780700000|2021-12-29 12:25:00|314.58|310.48|314.6|310.5|314.61|310.51|314.56|310.46|7
1640780710000|2021-12-29 12:25:10|314.59|310.49|314.63|310.53|314.63|310.53|314.57|310.47|7
1640780720000|2021-12-29 12:25:20|314.6|310.5|314.47|310.37|314.62|310.52|314.47|310.37|18
1640780730000|2021-12-29 12:25:30|314.45|310.35|314.34|310.24|314.45|310.35|314.33|310.23|15
1640780740000|2021-12-29 12:25:40|314.35|310.25|314.3|310.2|314.35|310.25|314.28|310.18|10
1640780750000|2021-12-29 12:25:50|314.31|310.21|313.94|309.84|314.32|310.22|313.94|309.84|18
1640780760000|2021-12-29 12:26:00|313.93|309.83|313.96|309.86|314.02|309.92|313.87|309.77|19
1640780770000|2021-12-29 12:26:10|314.02|309.92|313.98|309.88|314.21|310.11|313.89|309.79|17
1640780780000|2021-12-29 12:26:20|313.97|309.87|314|309.9|314.03|309.93|313.97|309.87|16
1640780790000|2021-12-29 12:26:30|313.99|309.89|313.91|309.81|314|309.9|313.88|309.78|9
1640780800000|2021-12-29 12:26:40|313.9|309.8|313.69|309.59|313.9|309.8|313.59|309.49|20
1640780810000|2021-12-29 12:26:50|313.68|309.58|313.68|309.58|313.71|309.61|313.68|309.58|11
1640780820000|2021-12-29 12:27:00|313.66|309.56|313.78|309.68|313.8|309.7|313.66|309.56|12
1640780830000|2021-12-29 12:27:10|313.82|309.72|313.95|309.85|313.96|309.86|313.82|309.72|16
1640780840000|2021-12-29 12:27:20|313.99|309.89|314.07|309.97|314.09|309.99|313.98|309.88|20
1640780850000|2021-12-29 12:27:30|314.1|310|313.95|309.85|314.1|310|313.93|309.83|14
1640780860000|2021-12-29 12:27:40|313.96|309.86|313.9|309.8|313.96|309.86|313.87|309.77|15
1640780870000|2021-12-29 12:27:50|313.88|309.78|313.79|309.69|313.88|309.78|313.76|309.66|10
1640780880000|2021-12-29 12:28:00|313.76|309.66|313.77|309.67|313.77|309.67|313.72|309.62|10
1640780890000|2021-12-29 12:28:10|313.74|309.64|313.61|309.51|313.77|309.67|313.61|309.51|15
1640780900000|2021-12-29 12:28:20|313.6|309.5|313.67|309.57|313.67|309.57|313.52|309.42|18
1640780910000|2021-12-29 12:28:30|313.68|309.58|313.6|309.5|313.76|309.66|313.6|309.5|19
1640780920000|2021-12-29 12:28:40|313.61|309.51|313.78|309.68|313.78|309.68|313.61|309.51|11
1640780930000|2021-12-29 12:28:50|313.79|309.69|313.83|309.73|313.85|309.75|313.79|309.69|13
1640780940000|2021-12-29 12:29:00|313.78|309.68|313.65|309.55|313.78|309.68|313.65|309.55|11
1640780950000|2021-12-29 12:29:10|313.64|309.54|313.31|309.21|313.64|309.54|313.2|309.1|18
1640780960000|2021-12-29 12:29:20|313.3|309.2|313.87|309.77|313.87|309.77|313.27|309.17|26
1640780970000|2021-12-29 12:29:30|313.9|309.8|313.76|309.66|313.96|309.86|313.56|309.46|31
1640780980000|2021-12-29 12:29:40|313.81|309.71|313.99|309.89|313.99|309.89|313.81|309.71|23
1640780990000|2021-12-29 12:29:50|314|309.9|314.25|310.15|314.31|310.21|314|309.9|27
1640781000000|2021-12-29 12:30:00|314.26|310.16|314.32|310.22|314.36|310.26|314.2|310.1|24
1640781010000|2021-12-29 12:30:10|314.28|310.18|314.48|310.38|314.58|310.48|314.28|310.18|21
1640781020000|2021-12-29 12:30:20|314.43|310.33|314.43|310.33|314.51|310.41|314.43|310.33|14
1640781030000|2021-12-29 12:30:30|314.39|310.29|314.06|309.96|314.39|310.29|314.06|309.96|19
1640781040000|2021-12-29 12:30:40|314.05|309.95|313.9|309.8|314.17|310.07|313.9|309.8|20
1640781050000|2021-12-29 12:30:50|313.88|309.78|313.91|309.81|313.97|309.87|313.86|309.76|16
1640781060000|2021-12-29 12:31:00|313.89|309.79|313.9|309.8|313.94|309.84|313.88|309.78|18
1640781070000|2021-12-29 12:31:10|313.87|309.77|313.82|309.72|313.89|309.79|313.82|309.72|12
1640781080000|2021-12-29 12:31:20|313.86|309.76|313.97|309.87|314.03|309.93|313.74|309.64|27
1640781090000|2021-12-29 12:31:30|313.98|309.88|313.51|309.41|313.98|309.88|313.47|309.37|32
1640781100000|2021-12-29 12:31:40|313.52|309.42|313.55|309.45|313.61|309.51|313.46|309.36|21
1640781110000|2021-12-29 12:31:50|313.58|309.48|313.58|309.48|313.73|309.63|313.56|309.46|19
1640781120000|2021-12-29 12:32:00|313.6|309.5|313.67|309.57|313.67|309.57|313.55|309.45|25
1640781130000|2021-12-29 12:32:10|313.69|309.59|313.78|309.68|313.87|309.77|313.62|309.52|25
1640781140000|2021-12-29 12:32:20|313.75|309.65|313.6|309.5|313.75|309.65|313.52|309.42|24
1640781150000|2021-12-29 12:32:30|313.61|309.51|313.64|309.54|313.67|309.57|313.61|309.51|14
1640781160000|2021-12-29 12:32:40|313.65|309.55|313.69|309.59|313.69|309.59|313.65|309.55|7
1640781170000|2021-12-29 12:32:50|313.71|309.61|313.72|309.62|313.78|309.68|313.71|309.61|9
1640781180000|2021-12-29 12:33:00|313.76|309.66|313.51|309.41|313.77|309.67|313.51|309.41|16
1640781190000|2021-12-29 12:33:10|313.53|309.43|313.52|309.42|313.59|309.49|313.48|309.38|15
1640781200000|2021-12-29 12:33:20|313.51|309.41|313.39|309.29|313.52|309.42|313.36|309.26|17
1640781210000|2021-12-29 12:33:30|313.4|309.3|313.35|309.25|313.41|309.31|313.34|309.24|15
1640781220000|2021-12-29 12:33:40|313.37|309.27|313.46|309.36|313.49|309.39|313.35|309.25|17
1640781230000|2021-12-29 12:33:50|313.49|309.39|313.56|309.46|313.56|309.46|313.47|309.37|17
1640781240000|2021-12-29 12:34:00|313.57|309.47|313.64|309.54|313.66|309.56|313.56|309.46|13
1640781250000|2021-12-29 12:34:10|313.69|309.59|313.63|309.53|313.69|309.59|313.58|309.48|15
1640781260000|2021-12-29 12:34:20|313.64|309.54|313.63|309.53|313.64|309.54|313.61|309.51|17
1640781270000|2021-12-29 12:34:30|313.64|309.54|313.66|309.56|313.68|309.58|313.64|309.54|9
1640781280000|2021-12-29 12:34:40|313.67|309.57|313.52|309.42|313.67|309.57|313.52|309.42|13
1640781290000|2021-12-29 12:34:50|313.54|309.44|313.71|309.61|313.71|309.61|313.53|309.43|12
1640781300000|2021-12-29 12:35:00|313.72|309.62|313.76|309.66|313.76|309.66|313.72|309.62|7
1640781310000|2021-12-29 12:35:10|313.75|309.65|313.66|309.56|313.8|309.7|313.66|309.56|18
1640781320000|2021-12-29 12:35:20|313.67|309.57|313.62|309.52|313.67|309.57|313.6|309.5|13
1640781330000|2021-12-29 12:35:30|313.61|309.51|313.58|309.48|313.63|309.53|313.57|309.47|13
1640781340000|2021-12-29 12:35:40|313.59|309.49|313.63|309.53|313.68|309.58|313.59|309.49|16
1640781350000|2021-12-29 12:35:50|313.62|309.52|313.66|309.56|313.67|309.57|313.62|309.52|12
1640781360000|2021-12-29 12:36:00|313.67|309.57|313.77|309.67|313.77|309.67|313.66|309.56|19
1640781370000|2021-12-29 12:36:10|313.74|309.64|313.96|309.86|313.96|309.86|313.73|309.63|16
1640781380000|2021-12-29 12:36:20|313.97|309.87|313.71|309.61|313.97|309.87|313.7|309.6|14
1640781390000|2021-12-29 12:36:30|313.77|309.67|313.8|309.7|313.81|309.71|313.68|309.58|14
1640781400000|2021-12-29 12:36:40|313.81|309.71|313.97|309.87|314.01|309.91|313.79|309.69|15
1640781410000|2021-12-29 12:36:50|313.98|309.88|314.04|309.94|314.04|309.94|313.97|309.87|6
1640781420000|2021-12-29 12:37:00|314.08|309.98|314.07|309.97|314.13|310.03|314.04|309.94|6
1640781430000|2021-12-29 12:37:10|314.14|310.04|314.32|310.22|314.32|310.22|314.14|310.04|7
1640781440000|2021-12-29 12:37:20|314.34|310.24|314.35|310.25|314.44|310.34|314.34|310.24|14
1640781450000|2021-12-29 12:37:30|314.34|310.24|314.42|310.32|314.42|310.32|314.34|310.24|8
1640781460000|2021-12-29 12:37:40|314.44|310.34|314.51|310.41|314.57|310.47|314.43|310.33|12
1640781470000|2021-12-29 12:37:50|314.53|310.43|314.5|310.4|314.57|310.47|314.49|310.39|14
1640781480000|2021-12-29 12:38:00|314.49|310.39|314.52|310.42|314.57|310.47|314.49|310.39|11
1640781490000|2021-12-29 12:38:10|314.47|310.37|314.49|310.39|314.51|310.41|314.4|310.3|23
1640781500000|2021-12-29 12:38:20|314.45|310.35|314.42|310.32|314.49|310.39|314.41|310.31|6
1640781510000|2021-12-29 12:38:30|314.41|310.31|314.4|310.3|314.42|310.32|314.36|310.26|14
1640781520000|2021-12-29 12:38:40|314.39|310.29|314.39|310.29|314.42|310.32|314.38|310.28|9
1640781530000|2021-12-29 12:38:50|314.4|310.3|314.14|310.04|314.4|310.3|314.14|310.04|15
1640781540000|2021-12-29 12:39:00|314.12|310.02|314.1|310|314.14|310.04|314.1|310|8
1640781550000|2021-12-29 12:39:10|314.11|310.01|314.34|310.24|314.34|310.24|314.11|310.01|24
1640781560000|2021-12-29 12:39:20|314.33|310.23|314.38|310.28|314.43|310.33|314.33|310.23|16
1640781570000|2021-12-29 12:39:30|314.35|310.25|314.24|310.14|314.38|310.28|314.24|310.14|16
1640781580000|2021-12-29 12:39:40|314.25|310.15|314.28|310.18|314.28|310.18|314.23|310.13|13
1640781590000|2021-12-29 12:39:50|314.27|310.17|314.25|310.15|314.28|310.18|314.24|310.14|9
1640781600000|2021-12-29 12:40:00|314.24|310.14|314.23|310.13|314.29|310.19|314.23|310.13|16
1640781610000|2021-12-29 12:40:10|314.25|310.15|314.26|310.16|314.3|310.2|314.23|310.13|12
1640781620000|2021-12-29 12:40:20|314.23|310.13|314.23|310.13|314.29|310.19|314.23|310.13|9
1640781630000|2021-12-29 12:40:30|314.28|310.18|313.9|309.8|314.3|310.2|313.9|309.8|23
1640781640000|2021-12-29 12:40:40|313.89|309.79|313.9|309.8|313.9|309.8|313.89|309.79|2
1640781650000|2021-12-29 12:40:50|313.89|309.79|313.92|309.82|313.93|309.83|313.88|309.78|12
1640781660000|2021-12-29 12:41:00|313.93|309.83|313.89|309.79|313.93|309.83|313.87|309.77|17
1640781670000|2021-12-29 12:41:10|313.83|309.73|313.72|309.62|313.83|309.73|313.71|309.61|19
1640781680000|2021-12-29 12:41:20|313.73|309.63|313.71|309.61|313.73|309.63|313.69|309.59|16
1640781690000|2021-12-29 12:41:30|313.7|309.6|313.77|309.67|313.77|309.67|313.7|309.6|11
1640781700000|2021-12-29 12:41:40|313.75|309.65|313.77|309.67|313.78|309.68|313.72|309.62|11
1640781710000|2021-12-29 12:41:50|313.79|309.69|313.89|309.79|313.94|309.84|313.79|309.69|19
1640781720000|2021-12-29 12:42:00|313.94|309.84|313.7|309.6|313.94|309.84|313.7|309.6|26
1640781730000|2021-12-29 12:42:10|313.71|309.61|313.59|309.49|313.71|309.61|313.58|309.48|17
1640781740000|2021-12-29 12:42:20|313.58|309.48|313.56|309.46|313.61|309.51|313.49|309.39|15
1640781750000|2021-12-29 12:42:30|313.55|309.45|313.63|309.53|313.64|309.54|313.55|309.45|11
1640781760000|2021-12-29 12:42:40|313.6|309.5|313.67|309.57|313.69|309.59|313.6|309.5|21
1640781770000|2021-12-29 12:42:50|313.65|309.55|313.67|309.57|313.68|309.58|313.6|309.5|16
1640781780000|2021-12-29 12:43:00|313.68|309.58|313.65|309.55|313.7|309.6|313.65|309.55|15
1640781790000|2021-12-29 12:43:10|313.64|309.54|313.77|309.67|313.78|309.68|313.62|309.52|22
1640781800000|2021-12-29 12:43:20|313.8|309.7|313.98|309.88|314.06|309.96|313.8|309.7|24
1640781810000|2021-12-29 12:43:30|313.96|309.86|314.08|309.98|314.08|309.98|313.96|309.86|13
1640781820000|2021-12-29 12:43:40|314.07|309.97|314.08|309.98|314.12|310.02|314.05|309.95|12
1640781830000|2021-12-29 12:43:50|314.09|309.99|314.13|310.03|314.16|310.06|314.05|309.95|15
1640781840000|2021-12-29 12:44:00|314.14|310.04|314.12|310.02|314.16|310.06|314.07|309.97|10
1640781850000|2021-12-29 12:44:10|314.07|309.97|314.09|309.99|314.12|310.02|314.07|309.97|4
1640781860000|2021-12-29 12:44:20|314.08|309.98|314.19|310.09|314.21|310.11|314.08|309.98|21
1640781870000|2021-12-29 12:44:30|314.22|310.12|314.3|310.2|314.4|310.3|314.17|310.07|13
1640781880000|2021-12-29 12:44:40|314.29|310.19|314.41|310.31|314.49|310.39|314.29|310.19|20
1640781890000|2021-12-29 12:44:50|314.4|310.3|314.35|310.25|314.44|310.34|314.35|310.25|11
1640781900000|2021-12-29 12:45:00|314.36|310.26|314.39|310.29|314.43|310.33|314.36|310.26|17
1640781910000|2021-12-29 12:45:10|314.43|310.33|314.41|310.31|314.46|310.36|314.37|310.27|10
1640781920000|2021-12-29 12:45:20|314.46|310.36|314.5|310.4|314.55|310.45|314.44|310.34|11
1640781930000|2021-12-29 12:45:30|314.53|310.43|314.58|310.48|314.58|310.48|314.48|310.38|10
1640781940000|2021-12-29 12:45:40|314.48|310.38|314.86|310.76|314.86|310.76|314.48|310.38|16
1640781950000|2021-12-29 12:45:50|314.87|310.77|314.93|310.83|315.01|310.91|314.85|310.75|19
1640781960000|2021-12-29 12:46:00|314.95|310.85|314.95|310.85|314.97|310.87|314.77|310.67|21
1640781970000|2021-12-29 12:46:10|314.93|310.83|315.08|310.98|315.11|311.01|314.88|310.78|21
1640781980000|2021-12-29 12:46:20|315.06|310.96|314.85|310.75|315.14|311.04|314.82|310.72|21
1640781990000|2021-12-29 12:46:30|314.87|310.77|314.94|310.84|314.96|310.86|314.87|310.77|15
1640782000000|2021-12-29 12:46:40|314.95|310.85|315.02|310.92|315.08|310.98|314.94|310.84|11
1640782010000|2021-12-29 12:46:50|315.03|310.93|315.09|310.99|315.11|311.01|315.03|310.93|11
1640782020000|2021-12-29 12:47:00|315.11|311.01|314.97|310.87|315.12|311.02|314.95|310.85|16
1640782030000|2021-12-29 12:47:10|314.99|310.89|315.02|310.92|315.07|310.97|314.95|310.85|22
1640782040000|2021-12-29 12:47:20|315.03|310.93|315.19|311.09|315.19|311.09|315.03|310.93|15
1640782050000|2021-12-29 12:47:30|315.2|311.1|315.13|311.03|315.2|311.1|315.02|310.92|20
1640782060000|2021-12-29 12:47:40|315.14|311.04|315.03|310.93|315.14|311.04|314.98|310.88|23
1640782070000|2021-12-29 12:47:50|315.06|310.96|315.14|311.04|315.14|311.04|315.02|310.92|20
1640782080000|2021-12-29 12:48:00|315.2|311.1|315.33|311.23|315.34|311.24|315.2|311.1|17
1640782090000|2021-12-29 12:48:10|315.34|311.24|315.46|311.36|315.49|311.39|315.34|311.24|13
1640782100000|2021-12-29 12:48:20|315.47|311.37|314.93|310.83|315.47|311.37|314.93|310.83|25
1640782110000|2021-12-29 12:48:30|314.91|310.81|314.87|310.77|314.91|310.81|314.81|310.71|17
1640782120000|2021-12-29 12:48:40|314.85|310.75|315.01|310.91|315.04|310.94|314.85|310.75|19
1640782130000|2021-12-29 12:48:50|315|310.9|315|310.9|315.01|310.91|314.96|310.86|12
1640782140000|2021-12-29 12:49:00|315.01|310.91|314.98|310.88|315.06|310.96|314.97|310.87|18
1640782150000|2021-12-29 12:49:10|314.95|310.85|315.03|310.93|315.03|310.93|314.93|310.83|13
1640782160000|2021-12-29 12:49:20|315.02|310.92|315.27|311.17|315.29|311.19|315.02|310.92|17
1640782170000|2021-12-29 12:49:30|315.29|311.19|315.32|311.22|315.33|311.23|315.29|311.19|12
1640782180000|2021-12-29 12:49:40|315.29|311.19|315.34|311.24|315.38|311.28|315.29|311.19|9
1640782190000|2021-12-29 12:49:50|315.37|311.27|315.28|311.18|315.39|311.29|315.21|311.11|21
1640782200000|2021-12-29 12:50:00|315.27|311.17|315.38|311.28|315.42|311.32|315.26|311.16|17
1640782210000|2021-12-29 12:50:10|315.39|311.29|315.42|311.32|315.44|311.34|315.38|311.28|6
1640782230000|2021-12-29 12:50:30|315.36|311.26|315.41|311.31|315.42|311.32|315.35|311.25|4
1640782240000|2021-12-29 12:50:40|315.38|311.28|315.42|311.32|315.42|311.32|315.38|311.28|4
1640782250000|2021-12-29 12:50:50|315.37|311.27|315.41|311.31|315.44|311.34|315.36|311.26|8
1640782260000|2021-12-29 12:51:00|315.36|311.26|315.4|311.3|315.41|311.31|315.35|311.25|6
1640782270000|2021-12-29 12:51:10|315.36|311.26|315.42|311.32|315.45|311.35|315.36|311.26|8
1640782280000|2021-12-29 12:51:20|315.37|311.27|315.6|311.5|315.6|311.5|315.37|311.27|13
1640782290000|2021-12-29 12:51:30|315.54|311.44|315.47|311.37|315.6|311.5|315.47|311.37|13
1640782300000|2021-12-29 12:51:40|315.55|311.45|315.62|311.52|315.62|311.52|315.47|311.37|12
1640782310000|2021-12-29 12:51:50|315.6|311.5|315.57|311.47|315.64|311.54|315.53|311.43|16
1640782320000|2021-12-29 12:52:00|315.55|311.45|315.41|311.31|315.55|311.45|315.4|311.3|10
1640782330000|2021-12-29 12:52:10|315.39|311.29|315.48|311.38|315.5|311.4|315.39|311.29|12
1640782340000|2021-12-29 12:52:20|315.49|311.39|315.5|311.4|315.5|311.4|315.46|311.36|14
1640782350000|2021-12-29 12:52:30|315.49|311.39|315.51|311.41|315.51|311.41|315.47|311.37|10
1640782360000|2021-12-29 12:52:40|315.5|311.4|315.5|311.4|315.52|311.42|315.47|311.37|8
1640782370000|2021-12-29 12:52:50|315.49|311.39|315.52|311.42|315.6|311.5|315.47|311.37|16
1640782380000|2021-12-29 12:53:00|315.54|311.44|315.49|311.39|315.61|311.51|315.49|311.39|15
1640782390000|2021-12-29 12:53:10|315.52|311.42|315.48|311.38|315.52|311.42|315.48|311.38|11
1640782400000|2021-12-29 12:53:20|315.5|311.4|315.18|311.08|315.5|311.4|315.18|311.08|16
1640782410000|2021-12-29 12:53:30|315.2|311.1|315.15|311.05|315.2|311.1|315.15|311.05|11
1640782420000|2021-12-29 12:53:40|315.18|311.08|315.06|310.96|315.18|311.08|315.04|310.94|17
1640782430000|2021-12-29 12:53:50|315.07|310.97|315.26|311.16|315.29|311.19|315.07|310.97|21
1640782440000|2021-12-29 12:54:00|315.27|311.17|315.46|311.36|315.46|311.36|315.27|311.17|26
1640782450000|2021-12-29 12:54:10|315.47|311.37|315.26|311.16|315.47|311.37|315.26|311.16|23
1640782460000|2021-12-29 12:54:20|315.27|311.17|315.2|311.1|315.28|311.18|315.2|311.1|12
1640782470000|2021-12-29 12:54:30|315.19|311.09|315.14|311.04|315.2|311.1|315.12|311.02|5
1640782480000|2021-12-29 12:54:40|315.12|311.02|315.1|311|315.19|311.09|315.1|311|8
1640782490000|2021-12-29 12:54:50|315.11|311.01|315.01|310.91|315.12|311.02|315.01|310.91|13
1640782500000|2021-12-29 12:55:00|314.99|310.89|314.8|310.7|315.01|310.91|314.79|310.69|25
1640782510000|2021-12-29 12:55:10|314.78|310.68|314.82|310.72|314.97|310.87|314.7|310.6|22
1640782520000|2021-12-29 12:55:20|314.88|310.78|314.6|310.5|314.88|310.78|314.6|310.5|23
1640782530000|2021-12-29 12:55:30|314.59|310.49|314.5|310.4|314.59|310.49|314.5|310.4|17
1640782540000|2021-12-29 12:55:40|314.49|310.39|314.59|310.49|314.67|310.57|314.48|310.38|18
1640782550000|2021-12-29 12:55:50|314.6|310.5|314.66|310.56|314.67|310.57|314.6|310.5|7
1640782560000|2021-12-29 12:56:00|314.64|310.54|314.74|310.64|314.79|310.69|314.64|310.54|20
1640782570000|2021-12-29 12:56:10|314.79|310.69|314.77|310.67|314.79|310.69|314.77|310.67|7
1640782580000|2021-12-29 12:56:20|314.78|310.68|314.79|310.69|314.82|310.72|314.78|310.68|15
1640782590000|2021-12-29 12:56:30|314.82|310.72|314.8|310.7|314.82|310.72|314.76|310.66|16
1640782600000|2021-12-29 12:56:40|314.79|310.69|314.7|310.6|314.79|310.69|314.7|310.6|9
1640782610000|2021-12-29 12:56:50|314.68|310.58|314.59|310.49|314.7|310.6|314.57|310.47|19
1640782620000|2021-12-29 12:57:00|314.6|310.5|314.66|310.56|314.68|310.58|314.55|310.45|16
1640782630000|2021-12-29 12:57:10|314.63|310.53|314.62|310.52|314.63|310.53|314.62|310.52|4
1640782640000|2021-12-29 12:57:20|314.71|310.61|315.24|311.14|315.26|311.16|314.71|310.61|21
1640782650000|2021-12-29 12:57:30|315.19|311.09|315.49|311.39|315.49|311.39|315.19|311.09|13
1640782660000|2021-12-29 12:57:40|315.54|311.44|315.55|311.45|315.58|311.48|315.52|311.42|8
1640782670000|2021-12-29 12:57:50|315.54|311.44|315.36|311.26|315.54|311.44|315.36|311.26|13
1640782680000|2021-12-29 12:58:00|315.3|311.2|315.42|311.32|315.42|311.32|315.3|311.2|6
1640782690000|2021-12-29 12:58:10|315.44|311.34|315.42|311.32|315.44|311.34|315.25|311.15|19
1640782700000|2021-12-29 12:58:20|315.43|311.33|315.4|311.3|315.46|311.36|315.4|311.3|6
1640782710000|2021-12-29 12:58:30|315.48|311.38|315.52|311.42|315.53|311.43|315.45|311.35|8
1640782720000|2021-12-29 12:58:40|315.51|311.41|315.45|311.35|315.51|311.41|315.43|311.33|9
1640782730000|2021-12-29 12:58:50|315.43|311.33|315.25|311.15|315.43|311.33|315.25|311.15|14
1640782740000|2021-12-29 12:59:00|315.24|311.14|315.25|311.15|315.28|311.18|315.24|311.14|8
1640782750000|2021-12-29 12:59:10|315.24|311.14|315.3|311.2|315.3|311.2|315.24|311.14|4
1640782760000|2021-12-29 12:59:20|315.28|311.18|315.26|311.16|315.31|311.21|315.25|311.15|7
1640782770000|2021-12-29 12:59:30|315.14|311.04|314.7|310.6|315.14|311.04|314.67|310.57|14
1640782780000|2021-12-29 12:59:40|314.73|310.63|314.65|310.55|314.8|310.7|314.65|310.55|19
1640782790000|2021-12-29 12:59:50|314.66|310.56|314.43|310.33|314.66|310.56|314.43|310.33|16
1640782800000|2021-12-29 13:00:00|314.45|310.35|314.41|310.31|314.49|310.39|314.39|310.29|19
1640782810000|2021-12-29 13:00:10|314.37|310.27|314.35|310.25|314.44|310.34|314.35|310.25|19
1640782820000|2021-12-29 13:00:20|314.34|310.24|314.41|310.31|314.44|310.34|314.34|310.24|11
1640782830000|2021-12-29 13:00:30|314.42|310.32|314.36|310.26|314.46|310.36|314.36|310.26|9
1640782840000|2021-12-29 13:00:40|314.35|310.25|314.36|310.26|314.4|310.3|314.26|310.16|20
1640782850000|2021-12-29 13:00:50|314.35|310.25|314.56|310.46|314.56|310.46|314.35|310.25|16
1640782860000|2021-12-29 13:01:00|314.58|310.48|314.63|310.53|314.78|310.68|314.56|310.46|27
1640782870000|2021-12-29 13:01:10|314.62|310.52|314.59|310.49|314.66|310.56|314.54|310.44|21
1640782880000|2021-12-29 13:01:20|314.6|310.5|314.72|310.62|314.74|310.64|314.6|310.5|21
1640782890000|2021-12-29 13:01:30|314.73|310.63|314.75|310.65|314.8|310.7|314.72|310.62|11
1640782900000|2021-12-29 13:01:40|314.74|310.64|314.77|310.67|314.8|310.7|314.71|310.61|14
1640782910000|2021-12-29 13:01:50|314.73|310.63|314.73|310.63|314.84|310.74|314.67|310.57|13
1640782920000|2021-12-29 13:02:00|314.72|310.62|314.68|310.58|314.73|310.63|314.63|310.53|17
1640782930000|2021-12-29 13:02:10|314.66|310.56|314.81|310.71|314.83|310.73|314.66|310.56|14
1640782940000|2021-12-29 13:02:20|314.76|310.66|314.77|310.67|314.84|310.74|314.75|310.65|14
1640782950000|2021-12-29 13:02:30|314.78|310.68|314.72|310.62|314.81|310.71|314.71|310.61|11
1640782960000|2021-12-29 13:02:40|314.71|310.61|314.62|310.52|314.72|310.62|314.62|310.52|8
1640782970000|2021-12-29 13:02:50|314.61|310.51|314.45|310.35|314.63|310.53|314.45|310.35|15
1640782980000|2021-12-29 13:03:00|314.43|310.33|314.4|310.3|314.43|310.33|314.4|310.3|4
1640782990000|2021-12-29 13:03:10|314.32|310.22|314.14|310.04|314.37|310.27|314.08|309.98|29
1640783000000|2021-12-29 13:03:20|314.11|310.01|314.22|310.12|314.24|310.14|314.11|310.01|19
1640783010000|2021-12-29 13:03:30|314.24|310.14|314.22|310.12|314.26|310.16|314.2|310.1|15
1640783020000|2021-12-29 13:03:40|314.21|310.11|314.12|310.02|314.23|310.13|314.1|310|18
1640783030000|2021-12-29 13:03:50|314.1|310|314.3|310.2|314.3|310.2|314.1|310|21
1640783040000|2021-12-29 13:04:00|314.31|310.21|314.45|310.35|314.45|310.35|314.31|310.21|7
1640783050000|2021-12-29 13:04:10|314.44|310.34|314.36|310.26|314.47|310.37|314.36|310.26|14
1640783060000|2021-12-29 13:04:20|314.37|310.27|314.46|310.36|314.5|310.4|314.37|310.27|18
1640783070000|2021-12-29 13:04:30|314.47|310.37|314.48|310.38|314.56|310.46|314.42|310.32|24
1640783080000|2021-12-29 13:04:40|314.47|310.37|314.39|310.29|314.47|310.37|314.39|310.29|11
1640783090000|2021-12-29 13:04:50|314.38|310.28|314.47|310.37|314.47|310.37|314.38|310.28|11
1640783100000|2021-12-29 13:05:00|314.48|310.38|314.65|310.55|314.7|310.6|314.48|310.38|21
1640783110000|2021-12-29 13:05:10|314.64|310.54|314.71|310.61|314.71|310.61|314.55|310.45|17
1640783120000|2021-12-29 13:05:20|314.7|310.6|314.83|310.73|314.84|310.74|314.7|310.6|15
1640783130000|2021-12-29 13:05:30|314.81|310.71|314.79|310.69|314.86|310.76|314.74|310.64|15
1640783140000|2021-12-29 13:05:40|314.8|310.7|314.96|310.86|315.01|310.91|314.74|310.64|16
1640783150000|2021-12-29 13:05:50|314.93|310.83|315.04|310.94|315.05|310.95|314.93|310.83|16
1640783160000|2021-12-29 13:06:00|315.05|310.95|315.13|311.03|315.13|311.03|315.05|310.95|7
1640783170000|2021-12-29 13:06:10|315.15|311.05|315.21|311.11|315.23|311.13|315.15|311.05|17
1640783180000|2021-12-29 13:06:20|315.19|311.09|315.13|311.03|315.22|311.12|315.09|310.99|20
1640783190000|2021-12-29 13:06:30|315.15|311.05|315.03|310.93|315.22|311.12|315.02|310.92|21
1640783200000|2021-12-29 13:06:40|315.04|310.94|315.11|311.01|315.16|311.06|315.03|310.93|14
1640783210000|2021-12-29 13:06:50|315.08|310.98|315.03|310.93|315.12|311.02|315.03|310.93|12
1640783220000|2021-12-29 13:07:00|315.07|310.97|314.72|310.62|315.1|311|314.71|310.61|19
1640783230000|2021-12-29 13:07:10|314.77|310.67|314.84|310.74|314.84|310.74|314.74|310.64|10
1640783240000|2021-12-29 13:07:20|314.87|310.77|314.88|310.78|314.94|310.84|314.87|310.77|15
1640783250000|2021-12-29 13:07:30|314.87|310.77|314.91|310.81|314.91|310.81|314.84|310.74|11
1640783260000|2021-12-29 13:07:40|314.9|310.8|314.79|310.69|314.9|310.8|314.78|310.68|13
1640783270000|2021-12-29 13:07:50|314.78|310.68|314.68|310.58|314.78|310.68|314.65|310.55|11
1640783280000|2021-12-29 13:08:00|314.69|310.59|314.76|310.66|314.76|310.66|314.69|310.59|12
1640783290000|2021-12-29 13:08:10|314.77|310.67|314.82|310.72|314.82|310.72|314.75|310.65|10
1640783300000|2021-12-29 13:08:20|314.8|310.7|314.76|310.66|314.82|310.72|314.72|310.62|14
1640783310000|2021-12-29 13:08:30|314.64|310.54|314.74|310.64|314.75|310.65|314.63|310.53|8
1640783320000|2021-12-29 13:08:40|314.72|310.62|314.51|310.41|314.72|310.62|314.51|310.41|16
1640783330000|2021-12-29 13:08:50|314.5|310.4|314.52|310.42|314.54|310.44|314.5|310.4|16
1640783340000|2021-12-29 13:09:00|314.51|310.41|314.68|310.58|314.73|310.63|314.48|310.38|21
1640783350000|2021-12-29 13:09:10|314.69|310.59|314.61|310.51|314.69|310.59|314.58|310.48|19
1640783360000|2021-12-29 13:09:20|314.59|310.49|314.55|310.45|314.63|310.53|314.54|310.44|17
1640783370000|2021-12-29 13:09:30|314.56|310.46|314.55|310.45|314.61|310.51|314.53|310.43|12
1640783380000|2021-12-29 13:09:40|314.54|310.44|314.42|310.32|314.6|310.5|314.42|310.32|23
1640783390000|2021-12-29 13:09:50|314.41|310.31|314.4|310.3|314.42|310.32|314.36|310.26|10
1640783400000|2021-12-29 13:10:00|314.41|310.31|314.42|310.32|314.43|310.33|314.4|310.3|7
1640783410000|2021-12-29 13:10:10|314.43|310.33|314.54|310.44|314.57|310.47|314.43|310.33|11
1640783420000|2021-12-29 13:10:20|314.55|310.45|314.53|310.43|314.56|310.46|314.51|310.41|9
1640783430000|2021-12-29 13:10:30|314.52|310.42|314.42|310.32|314.52|310.42|314.42|310.32|10
1640783440000|2021-12-29 13:10:40|314.4|310.3|314.36|310.26|314.41|310.31|314.34|310.24|10
1640783450000|2021-12-29 13:10:50|314.38|310.28|314.5|310.4|314.5|310.4|314.38|310.28|15
1640783460000|2021-12-29 13:11:00|314.49|310.39|314.45|310.35|314.5|310.4|314.43|310.33|13
1640783470000|2021-12-29 13:11:10|314.49|310.39|314.4|310.3|314.51|310.41|314.4|310.3|11
1640783480000|2021-12-29 13:11:20|314.38|310.28|314.32|310.22|314.39|310.29|314.27|310.17|11
1640783490000|2021-12-29 13:11:30|314.35|310.25|314.1|310|314.35|310.25|314.05|309.95|16
1640783500000|2021-12-29 13:11:40|314.09|309.99|314.04|309.94|314.12|310.02|314.01|309.91|13
1640783510000|2021-12-29 13:11:50|314|309.9|313.87|309.77|314|309.9|313.86|309.76|15
1640783520000|2021-12-29 13:12:00|313.88|309.78|313.95|309.85|313.95|309.85|313.85|309.75|14
1640783530000|2021-12-29 13:12:10|313.94|309.84|313.9|309.8|314|309.9|313.89|309.79|11
1640783540000|2021-12-29 13:12:20|313.91|309.81|313.91|309.81|313.91|309.81|313.91|309.81|1
1640783550000|2021-12-29 13:12:30|313.9|309.8|313.98|309.88|313.98|309.88|313.9|309.8|5
1640783560000|2021-12-29 13:12:40|313.97|309.87|313.98|309.88|313.99|309.89|313.97|309.87|6
1640783570000|2021-12-29 13:12:50|313.88|309.78|313.84|309.74|313.93|309.83|313.83|309.73|10
1640783580000|2021-12-29 13:13:00|313.83|309.73|313.86|309.76|313.86|309.76|313.83|309.73|2
1640783590000|2021-12-29 13:13:10|313.84|309.74|313.73|309.63|313.84|309.74|313.73|309.63|14
1640783600000|2021-12-29 13:13:20|313.71|309.61|313.74|309.64|313.83|309.73|313.71|309.61|9
1640783610000|2021-12-29 13:13:30|313.73|309.63|313.64|309.54|313.76|309.66|313.63|309.53|14
1640783620000|2021-12-29 13:13:40|313.63|309.53|313.59|309.49|313.63|309.53|313.55|309.45|17
1640783630000|2021-12-29 13:13:50|313.62|309.52|313.66|309.56|313.66|309.56|313.59|309.49|12
1640783640000|2021-12-29 13:14:00|313.64|309.54|313.62|309.52|313.64|309.54|313.54|309.44|15
1640783650000|2021-12-29 13:14:10|313.6|309.5|313.71|309.61|313.71|309.61|313.55|309.45|18
1640783660000|2021-12-29 13:14:20|313.7|309.6|313.66|309.56|313.7|309.6|313.63|309.53|11
1640783670000|2021-12-29 13:14:30|313.64|309.54|313.65|309.55|313.68|309.58|313.62|309.52|8
1640783680000|2021-12-29 13:14:40|313.64|309.54|313.64|309.54|313.66|309.56|313.64|309.54|4
1640783690000|2021-12-29 13:14:50|313.65|309.55|313.61|309.51|313.68|309.58|313.61|309.51|7
1640783700000|2021-12-29 13:15:00|313.62|309.52|313.82|309.72|313.82|309.72|313.59|309.49|18
1640783710000|2021-12-29 13:15:10|313.83|309.73|313.78|309.68|313.83|309.73|313.78|309.68|5
1640783720000|2021-12-29 13:15:20|313.79|309.69|313.83|309.73|313.87|309.77|313.79|309.69|12
1640783730000|2021-12-29 13:15:30|313.82|309.72|313.79|309.69|313.86|309.76|313.78|309.68|13
1640783740000|2021-12-29 13:15:40|313.8|309.7|313.8|309.7|313.81|309.71|313.79|309.69|13
1640783750000|2021-12-29 13:15:50|313.81|309.71|313.81|309.71|313.81|309.71|313.8|309.7|3
1640783760000|2021-12-29 13:16:00|313.83|309.73|313.88|309.78|313.89|309.79|313.83|309.73|9
1640783770000|2021-12-29 13:16:10|313.9|309.8|313.99|309.89|313.99|309.89|313.86|309.76|9
1640783780000|2021-12-29 13:16:20|313.91|309.81|313.99|309.89|314.01|309.91|313.91|309.81|5
1640783790000|2021-12-29 13:16:30|313.98|309.88|313.99|309.89|313.99|309.89|313.98|309.88|2
1640783800000|2021-12-29 13:16:40|313.97|309.87|313.99|309.89|314|309.9|313.97|309.87|4
1640783810000|2021-12-29 13:16:50|313.96|309.86|313.96|309.86|313.96|309.86|313.96|309.86|1
1640783820000|2021-12-29 13:17:00|313.99|309.89|313.83|309.73|313.99|309.89|313.81|309.71|10
1640783830000|2021-12-29 13:17:10|313.84|309.74|313.81|309.71|313.84|309.74|313.74|309.64|18
1640783840000|2021-12-29 13:17:20|313.8|309.7|313.68|309.58|313.8|309.7|313.68|309.58|11
1640783850000|2021-12-29 13:17:30|313.67|309.57|313.59|309.49|313.67|309.57|313.59|309.49|7
1640783860000|2021-12-29 13:17:40|313.57|309.47|313.55|309.45|313.63|309.53|313.54|309.44|12
1640783870000|2021-12-29 13:17:50|313.54|309.44|313.52|309.42|313.54|309.44|313.51|309.41|13
1640783880000|2021-12-29 13:18:00|313.53|309.43|313.5|309.4|313.53|309.43|313.5|309.4|10
1640783890000|2021-12-29 13:18:10|313.51|309.41|313.43|309.33|313.51|309.41|313.43|309.33|7
1640783900000|2021-12-29 13:18:20|313.45|309.35|313.15|309.05|313.45|309.35|313.05|308.95|20
1640783910000|2021-12-29 13:18:30|313.17|309.07|313.25|309.15|313.27|309.17|313.14|309.04|12
1640783920000|2021-12-29 13:18:40|313.23|309.13|313.25|309.15|313.27|309.17|313.21|309.11|14
1640783930000|2021-12-29 13:18:50|313.23|309.13|313.29|309.19|313.29|309.19|313.23|309.13|10
1640783940000|2021-12-29 13:19:00|313.3|309.2|313.32|309.22|313.44|309.34|313.28|309.18|19
1640783950000|2021-12-29 13:19:10|313.31|309.21|313.15|309.05|313.31|309.21|313.14|309.04|16
1640783960000|2021-12-29 13:19:20|313.16|309.06|312.85|308.75|313.16|309.06|312.85|308.75|24
1640783970000|2021-12-29 13:19:30|312.86|308.76|312.89|308.79|313.02|308.92|312.82|308.72|22
1640783980000|2021-12-29 13:19:40|312.86|308.76|312.82|308.72|312.88|308.78|312.79|308.69|13
1640783990000|2021-12-29 13:19:50|312.8|308.7|312.88|308.78|312.92|308.82|312.8|308.7|21
1640784000000|2021-12-29 13:20:00|312.87|308.77|312.91|308.81|312.92|308.82|312.87|308.77|9
1640784010000|2021-12-29 13:20:10|312.9|308.8|312.91|308.81|312.93|308.83|312.9|308.8|7
1640784020000|2021-12-29 13:20:20|312.93|308.83|312.62|308.52|312.93|308.83|312.62|308.52|13
1640784030000|2021-12-29 13:20:30|312.58|308.48|312.16|308.06|312.6|308.5|312.16|308.06|25
1640784040000|2021-12-29 13:20:40|312.17|308.07|310.75|306.65|312.17|308.07|310.35|306.25|34
1640784050000|2021-12-29 13:20:50|310.76|306.66|311.21|307.11|311.53|307.43|310.76|306.66|30
1640784060000|2021-12-29 13:21:00|311.2|307.1|311.19|307.09|311.26|307.16|310.81|306.71|30
1640784070000|2021-12-29 13:21:10|311.13|307.03|310.86|306.76|311.22|307.12|310.86|306.76|23
1640784080000|2021-12-29 13:21:20|310.75|306.65|309.47|305.37|310.75|306.65|309.47|305.37|31
1640784090000|2021-12-29 13:21:30|309.48|305.38|309.28|305.18|309.91|305.81|309.28|305.18|33
1640784100000|2021-12-29 13:21:40|309.26|305.16|308.58|304.48|309.26|305.16|308.48|304.38|25
1640784110000|2021-12-29 13:21:50|308.63|304.53|309.3|305.2|309.3|305.2|308.62|304.52|29
1640784120000|2021-12-29 13:22:00|309.36|305.26|309.68|305.58|309.86|305.76|309.36|305.26|30
1640784130000|2021-12-29 13:22:10|309.67|305.57|309.66|305.56|309.88|305.78|309.62|305.52|24
1640784140000|2021-12-29 13:22:20|309.67|305.57|309.38|305.28|309.67|305.57|309.38|305.28|23
1640784150000|2021-12-29 13:22:30|309.36|305.26|308.82|304.72|309.36|305.26|308.82|304.72|21
1640784160000|2021-12-29 13:22:40|308.83|304.73|309.5|305.4|309.52|305.42|308.81|304.71|28
1640784170000|2021-12-29 13:22:50|309.6|305.5|310.34|306.24|310.35|306.25|309.6|305.5|27
1640784180000|2021-12-29 13:23:00|310.42|306.32|309.95|305.85|310.46|306.36|309.95|305.85|37
1640784190000|2021-12-29 13:23:10|309.97|305.87|309.83|305.73|309.97|305.87|309.51|305.41|29
1640784200000|2021-12-29 13:23:20|309.82|305.72|309.61|305.51|309.83|305.73|309.61|305.51|23
1640784210000|2021-12-29 13:23:30|309.54|305.44|309.57|305.47|309.64|305.54|309.47|305.37|26
1640784220000|2021-12-29 13:23:40|309.5|305.4|309.52|305.42|309.61|305.51|309.49|305.39|27
1640784230000|2021-12-29 13:23:50|309.51|305.41|309.37|305.27|309.51|305.41|309.3|305.2|20
1640784240000|2021-12-29 13:24:00|309.38|305.28|309.3|305.2|309.51|305.41|309.3|305.2|19
1640784250000|2021-12-29 13:24:10|309.28|305.18|309.82|305.72|309.82|305.72|309.27|305.17|23
1640784260000|2021-12-29 13:24:20|309.81|305.71|309.7|305.6|309.82|305.72|309.56|305.46|20
1640784270000|2021-12-29 13:24:30|309.71|305.61|309.73|305.63|309.73|305.63|309.51|305.41|24
1640784280000|2021-12-29 13:24:40|309.7|305.6|309.59|305.49|309.86|305.76|309.58|305.48|20
1640784290000|2021-12-29 13:24:50|309.65|305.55|309.74|305.64|309.76|305.66|309.65|305.55|9
1640784300000|2021-12-29 13:25:00|309.75|305.65|310.05|305.95|310.06|305.96|309.74|305.64|22
1640784310000|2021-12-29 13:25:10|310.06|305.96|310.39|306.29|310.43|306.33|310.05|305.95|22
1640784320000|2021-12-29 13:25:20|310.4|306.3|310.17|306.07|310.4|306.3|310.06|305.96|21
1640784330000|2021-12-29 13:25:30|310.19|306.09|309.81|305.71|310.21|306.11|309.81|305.71|20
1640784340000|2021-12-29 13:25:40|309.85|305.75|309.81|305.71|309.86|305.76|309.75|305.65|19
1640784350000|2021-12-29 13:25:50|309.8|305.7|309.54|305.44|309.81|305.71|309.45|305.35|24
1640784360000|2021-12-29 13:26:00|309.57|305.47|309.54|305.44|309.65|305.55|309.5|305.4|19
1640784370000|2021-12-29 13:26:10|309.55|305.45|309.32|305.22|309.55|305.45|309.32|305.22|24
1640784380000|2021-12-29 13:26:20|309.11|305.01|309.25|305.15|309.26|305.16|308.89|304.79|22
1640784390000|2021-12-29 13:26:30|309.24|305.14|309.31|305.21|309.32|305.22|309.23|305.13|18
1640784400000|2021-12-29 13:26:40|309.28|305.18|309.25|305.15|309.3|305.2|309.21|305.11|23
1640784410000|2021-12-29 13:26:50|309.24|305.14|309.24|305.14|309.32|305.22|309.24|305.14|21
1640784420000|2021-12-29 13:27:00|309.27|305.17|309.34|305.24|309.42|305.32|309.15|305.05|21
1640784430000|2021-12-29 13:27:10|309.36|305.26|309.26|305.16|309.36|305.26|309.26|305.16|12
1640784440000|2021-12-29 13:27:20|309.27|305.17|309.11|305.01|309.27|305.17|309.11|305.01|22
1640784450000|2021-12-29 13:27:30|309.09|304.99|308.99|304.89|309.09|304.99|308.9|304.8|22
1640784460000|2021-12-29 13:27:40|308.97|304.87|308.82|304.72|308.98|304.88|308.82|304.72|16
1640784470000|2021-12-29 13:27:50|308.81|304.71|308.72|304.62|308.81|304.71|308.72|304.62|14
1640784480000|2021-12-29 13:28:00|308.75|304.65|308.61|304.51|308.9|304.8|308.61|304.51|17
1640784490000|2021-12-29 13:28:10|308.63|304.53|308.49|304.39|308.68|304.58|308.4|304.3|25
1640784500000|2021-12-29 13:28:20|308.47|304.37|308.23|304.13|308.58|304.48|308.23|304.13|32
1640784510000|2021-12-29 13:28:30|308.06|303.96|306.98|302.88|308.06|303.96|306.98|302.88|35
1640784520000|2021-12-29 13:28:40|306.88|302.78|308.07|303.97|308.09|303.99|306.88|302.78|34
1640784530000|2021-12-29 13:28:50|308.09|303.99|307.59|303.49|308.09|303.99|307.51|303.41|31
1640784540000|2021-12-29 13:29:00|307.61|303.51|308.03|303.93|308.07|303.97|307.61|303.51|26
1640784550000|2021-12-29 13:29:10|308.02|303.92|307.79|303.69|308.02|303.92|307.64|303.54|27
1640784560000|2021-12-29 13:29:20|307.81|303.71|307.78|303.68|308|303.9|307.77|303.67|29
1640784570000|2021-12-29 13:29:30|307.79|303.69|307.84|303.74|307.84|303.74|307.68|303.58|12
1640784580000|2021-12-29 13:29:40|307.77|303.67|307.4|303.3|307.9|303.8|307.24|303.14|28
1640784590000|2021-12-29 13:29:50|307.43|303.33|307.84|303.74|307.85|303.75|307.43|303.33|33
1640784600000|2021-12-29 13:30:00|307.82|303.72|307.69|303.59|307.99|303.89|307.69|303.59|21
1640784610000|2021-12-29 13:30:10|307.7|303.6|307.81|303.71|307.86|303.76|307.69|303.59|17
1640784620000|2021-12-29 13:30:20|307.79|303.69|307.77|303.67|307.86|303.76|307.71|303.61|20
1640784630000|2021-12-29 13:30:30|307.78|303.68|307.83|303.73|307.85|303.75|307.75|303.65|14
1640784640000|2021-12-29 13:30:40|307.84|303.74|308.13|304.03|308.13|304.03|307.81|303.71|19
1640784650000|2021-12-29 13:30:50|308.21|304.11|308.65|304.55|308.65|304.55|308.18|304.08|31
1640784660000|2021-12-29 13:31:00|308.67|304.57|308.5|304.4|308.71|304.61|308.48|304.38|20
1640784670000|2021-12-29 13:31:10|308.51|304.41|308.74|304.64|308.74|304.64|308.47|304.37|17
1640784680000|2021-12-29 13:31:20|308.75|304.65|308.85|304.75|308.87|304.77|308.75|304.65|21
1640784690000|2021-12-29 13:31:30|308.87|304.77|308.89|304.79|308.93|304.83|308.84|304.74|17
1640784700000|2021-12-29 13:31:40|308.87|304.77|308.95|304.85|308.99|304.89|308.87|304.77|13
1640784710000|2021-12-29 13:31:50|308.97|304.87|309.04|304.94|309.05|304.95|308.89|304.79|16
1640784720000|2021-12-29 13:32:00|309.05|304.95|309.11|305.01|309.11|305.01|308.99|304.89|16
1640784730000|2021-12-29 13:32:10|309.09|304.99|309.23|305.13|309.23|305.13|309.02|304.92|17
1640784740000|2021-12-29 13:32:20|309.25|305.15|309.37|305.27|309.38|305.28|309.25|305.15|12
1640784750000|2021-12-29 13:32:30|309.36|305.26|309.37|305.27|309.38|305.28|309.31|305.21|18
1640784760000|2021-12-29 13:32:40|309.36|305.26|309.29|305.19|309.37|305.27|309.25|305.15|12
1640784770000|2021-12-29 13:32:50|309.22|305.12|308.93|304.83|309.22|305.12|308.92|304.82|15
1640784780000|2021-12-29 13:33:00|308.94|304.84|308.93|304.83|309.03|304.93|308.89|304.79|18
1640784790000|2021-12-29 13:33:10|308.92|304.82|309.25|305.15|309.25|305.15|308.91|304.81|21
1640784800000|2021-12-29 13:33:20|309.23|305.13|309.01|304.91|309.25|305.15|308.99|304.89|14
1640784810000|2021-12-29 13:33:30|309|304.9|308.92|304.82|309|304.9|308.8|304.7|19
1640784820000|2021-12-29 13:33:40|308.93|304.83|308.78|304.68|308.94|304.84|308.78|304.68|20
1640784830000|2021-12-29 13:33:50|308.76|304.66|308.44|304.34|308.76|304.66|308.4|304.3|26
1640784840000|2021-12-29 13:34:00|308.46|304.36|308.57|304.47|308.6|304.5|308.46|304.36|19
1640784850000|2021-12-29 13:34:10|308.61|304.51|308.72|304.62|308.85|304.75|308.61|304.51|25
1640784860000|2021-12-29 13:34:20|308.73|304.63|308.71|304.61|308.86|304.76|308.71|304.61|18
1640784870000|2021-12-29 13:34:30|308.72|304.62|308.79|304.69|308.83|304.73|308.71|304.61|18
1640784880000|2021-12-29 13:34:40|308.8|304.7|308.65|304.55|308.8|304.7|308.63|304.53|15
1640784890000|2021-12-29 13:34:50|308.64|304.54|308.75|304.65|308.78|304.68|308.64|304.54|18
1640784900000|2021-12-29 13:35:00|308.77|304.67|309.08|304.98|309.08|304.98|308.75|304.65|17
1640784910000|2021-12-29 13:35:10|309.1|305|309.34|305.24|309.43|305.33|309.1|305|18
1640784920000|2021-12-29 13:35:20|309.37|305.27|309.28|305.18|309.46|305.36|309.28|305.18|17
1640784930000|2021-12-29 13:35:30|309.27|305.17|309.27|305.17|309.29|305.19|309.1|305|20
1640784940000|2021-12-29 13:35:40|309.26|305.16|309.18|305.08|309.28|305.18|309.17|305.07|7
1640784950000|2021-12-29 13:35:50|309.14|305.04|309.13|305.03|309.17|305.07|309.13|305.03|6
1640784960000|2021-12-29 13:36:00|309.14|305.04|308.76|304.66|309.14|305.04|308.75|304.65|18
1640784970000|2021-12-29 13:36:10|308.75|304.65|308.71|304.61|308.75|304.65|308.64|304.54|11
1640784980000|2021-12-29 13:36:20|308.72|304.62|309.1|305|309.1|305|308.72|304.62|22
1640784990000|2021-12-29 13:36:30|309.14|305.04|309.22|305.12|309.35|305.25|309.14|305.04|21
1640785000000|2021-12-29 13:36:40|309.21|305.11|309.19|305.09|309.22|305.12|309.17|305.07|7
1640785010000|2021-12-29 13:36:50|309.17|305.07|309.19|305.09|309.21|305.11|309.16|305.06|14
1640785020000|2021-12-29 13:37:00|309.25|305.15|309.5|305.4|309.51|305.41|309.25|305.15|21
1640785030000|2021-12-29 13:37:10|309.48|305.38|309.52|305.42|309.58|305.48|309.48|305.38|15
1640785040000|2021-12-29 13:37:20|309.51|305.41|309.29|305.19|309.51|305.41|309.28|305.18|19
1640785050000|2021-12-29 13:37:30|309.26|305.16|309.34|305.24|309.35|305.25|309.26|305.16|15
1640785060000|2021-12-29 13:37:40|309.35|305.25|308.88|304.78|309.37|305.27|308.84|304.74|23
1640785070000|2021-12-29 13:37:50|308.87|304.77|309.24|305.14|309.24|305.14|308.87|304.77|29
1640785080000|2021-12-29 13:38:00|309.25|305.15|309.19|305.09|309.4|305.3|309.19|305.09|21
1640785090000|2021-12-29 13:38:10|309.21|305.11|309.31|305.21|309.39|305.29|309.17|305.07|15
1640785100000|2021-12-29 13:38:20|309.28|305.18|309.45|305.35|309.5|305.4|309.24|305.14|25
1640785110000|2021-12-29 13:38:30|309.35|305.25|309.44|305.34|309.45|305.35|309.33|305.23|16
1640785120000|2021-12-29 13:38:40|309.43|305.33|309.4|305.3|309.43|305.33|309.35|305.25|14
1640785130000|2021-12-29 13:38:50|309.41|305.31|309.43|305.33|309.44|305.34|309.32|305.22|15
1640785140000|2021-12-29 13:39:00|309.44|305.34|309.38|305.28|309.45|305.35|309.36|305.26|17
1640785150000|2021-12-29 13:39:10|309.37|305.27|309.36|305.26|309.37|305.27|309.23|305.13|16
1640785160000|2021-12-29 13:39:20|309.37|305.27|309.28|305.18|309.47|305.37|309.27|305.17|20
1640785170000|2021-12-29 13:39:30|309.29|305.19|309.34|305.24|309.38|305.28|309.29|305.19|12
1640785180000|2021-12-29 13:39:40|309.35|305.25|309.55|305.45|309.55|305.45|309.35|305.25|14
1640785190000|2021-12-29 13:39:50|309.56|305.46|309.72|305.62|309.72|305.62|309.56|305.46|20
1640785200000|2021-12-29 13:40:00|309.75|305.65|309.78|305.68|309.78|305.68|309.72|305.62|12
1640785210000|2021-12-29 13:40:10|309.75|305.65|309.8|305.7|309.84|305.74|309.73|305.63|9
1640785220000|2021-12-29 13:40:20|309.79|305.69|309.89|305.79|309.92|305.82|309.78|305.68|18
1640785230000|2021-12-29 13:40:30|309.87|305.77|309.8|305.7|309.91|305.81|309.8|305.7|12
1640785240000|2021-12-29 13:40:40|309.79|305.69|309.84|305.74|309.84|305.74|309.79|305.69|10
1640785250000|2021-12-29 13:40:50|309.88|305.78|309.85|305.75|309.92|305.82|309.85|305.75|5
1640785260000|2021-12-29 13:41:00|309.86|305.76|309.9|305.8|309.91|305.81|309.86|305.76|5
1640785270000|2021-12-29 13:41:10|309.86|305.76|309.9|305.8|309.9|305.8|309.84|305.74|3
1640785280000|2021-12-29 13:41:20|309.92|305.82|309.97|305.87|309.97|305.87|309.91|305.81|4
1640785290000|2021-12-29 13:41:30|310.02|305.92|309.99|305.89|310.1|306|309.98|305.88|8
1640785300000|2021-12-29 13:41:40|310|305.9|309.93|305.83|310|305.9|309.93|305.83|3
1640785310000|2021-12-29 13:41:50|310.07|305.97|310.34|306.24|310.34|306.24|310.07|305.97|21
1640785320000|2021-12-29 13:42:00|310.32|306.22|310.58|306.48|310.67|306.57|310.25|306.15|23
1640785330000|2021-12-29 13:42:10|310.56|306.46|310.51|306.41|310.74|306.64|310.51|306.41|20
1640785340000|2021-12-29 13:42:20|310.5|306.4|310.44|306.34|310.55|306.45|310.33|306.23|22
1640785350000|2021-12-29 13:42:30|310.46|306.36|310.44|306.34|310.51|306.41|310.43|306.33|11
1640785360000|2021-12-29 13:42:40|310.42|306.32|310.35|306.25|310.43|306.33|310.35|306.25|14
1640785370000|2021-12-29 13:42:50|310.37|306.27|310.42|306.32|310.43|306.33|310.35|306.25|15
1640785380000|2021-12-29 13:43:00|310.43|306.33|310.49|306.39|310.52|306.42|310.43|306.33|11
1640785390000|2021-12-29 13:43:10|310.46|306.36|310.36|306.26|310.46|306.36|310.34|306.24|14
1640785400000|2021-12-29 13:43:20|310.35|306.25|310.47|306.37|310.47|306.37|310.35|306.25|20
1640785410000|2021-12-29 13:43:30|310.49|306.39|310.75|306.65|310.76|306.66|310.49|306.39|21
1640785420000|2021-12-29 13:43:40|310.74|306.64|310.65|306.55|310.75|306.65|310.64|306.54|15
1640785430000|2021-12-29 13:43:50|310.69|306.59|310.79|306.69|310.81|306.71|310.63|306.53|25
1640785440000|2021-12-29 13:44:00|310.81|306.71|310.63|306.53|310.82|306.72|310.63|306.53|16
1640785450000|2021-12-29 13:44:10|310.62|306.52|310.59|306.49|310.64|306.54|310.58|306.48|12
1640785460000|2021-12-29 13:44:20|310.56|306.46|310.58|306.48|310.6|306.5|310.46|306.36|21
1640785470000|2021-12-29 13:44:30|310.56|306.46|310.57|306.47|310.58|306.48|310.5|306.4|15
1640785480000|2021-12-29 13:44:40|310.56|306.46|310.66|306.56|310.77|306.67|310.51|306.41|25
1640785490000|2021-12-29 13:44:50|310.68|306.58|310.79|306.69|310.8|306.7|310.66|306.56|19
1640785500000|2021-12-29 13:45:00|310.77|306.67|310.72|306.62|310.78|306.68|310.64|306.54|21
1640785510000|2021-12-29 13:45:10|310.71|306.61|310.79|306.69|310.84|306.74|310.71|306.61|14
1640785520000|2021-12-29 13:45:20|310.75|306.65|310.77|306.67|310.85|306.75|310.75|306.65|17
1640785530000|2021-12-29 13:45:30|310.78|306.68|310.85|306.75|310.85|306.75|310.75|306.65|17
1640785540000|2021-12-29 13:45:40|310.84|306.74|310.9|306.8|310.95|306.85|310.79|306.69|8
1640785550000|2021-12-29 13:45:50|310.92|306.82|311.17|307.07|311.17|307.07|310.83|306.73|15
1640785560000|2021-12-29 13:46:00|311.14|307.04|310.89|306.79|311.15|307.05|310.83|306.73|15
1640785570000|2021-12-29 13:46:10|310.91|306.81|310.86|306.76|310.94|306.84|310.83|306.73|19
1640785580000|2021-12-29 13:46:20|310.87|306.77|310.88|306.78|310.89|306.79|310.85|306.75|10
1640785590000|2021-12-29 13:46:30|310.87|306.77|310.88|306.78|310.94|306.84|310.87|306.77|8
1640785600000|2021-12-29 13:46:40|310.87|306.77|310.92|306.82|310.92|306.82|310.84|306.74|10
1640785610000|2021-12-29 13:46:50|310.98|306.88|311.02|306.92|311.02|306.92|310.95|306.85|7
1640785620000|2021-12-29 13:47:00|310.94|306.84|311|306.9|311.04|306.94|310.94|306.84|3
1640785630000|2021-12-29 13:47:10|310.99|306.89|310.97|306.87|311.27|307.17|310.96|306.86|18
1640785640000|2021-12-29 13:47:20|311.02|306.92|311.08|306.98|311.08|306.98|310.94|306.84|11
1640785650000|2021-12-29 13:47:30|311.15|307.05|310.74|306.64|311.15|307.05|310.72|306.62|18
1640785660000|2021-12-29 13:47:40|310.69|306.59|310.91|306.81|310.91|306.81|310.69|306.59|20
1640785670000|2021-12-29 13:47:50|310.89|306.79|310.85|306.75|310.92|306.82|310.79|306.69|9
1640785680000|2021-12-29 13:48:00|310.88|306.78|311.07|306.97|311.07|306.97|310.86|306.76|14
1640785690000|2021-12-29 13:48:10|311.08|306.98|311.16|307.06|311.21|307.11|311|306.9|11
1640785700000|2021-12-29 13:48:20|311.21|307.11|311.2|307.1|311.34|307.24|311.16|307.06|12
1640785710000|2021-12-29 13:48:30|311.22|307.12|311.21|307.11|311.27|307.17|311.21|307.11|8
1640785720000|2021-12-29 13:48:40|311.2|307.1|311.25|307.15|311.37|307.27|311.18|307.08|16
1640785730000|2021-12-29 13:48:50|311.28|307.18|311.25|307.15|311.28|307.18|311.18|307.08|6
1640785740000|2021-12-29 13:49:00|311.27|307.17|311.38|307.28|311.44|307.34|311.27|307.17|18
1640785750000|2021-12-29 13:49:10|311.41|307.31|311.64|307.54|311.64|307.54|311.36|307.26|16
1640785760000|2021-12-29 13:49:20|311.55|307.45|311.64|307.54|311.64|307.54|311.52|307.42|13
1640785770000|2021-12-29 13:49:30|311.68|307.58|311.64|307.54|311.68|307.58|311.5|307.4|18
1640785780000|2021-12-29 13:49:40|311.61|307.51|311.73|307.63|311.73|307.63|311.6|307.5|13
1640785790000|2021-12-29 13:49:50|311.75|307.65|311.68|307.58|311.75|307.65|311.59|307.49|18
1640785800000|2021-12-29 13:50:00|311.67|307.57|311.63|307.53|311.73|307.63|311.62|307.52|12
1640785810000|2021-12-29 13:50:10|311.72|307.62|311.74|307.64|311.82|307.72|311.63|307.53|12
1640785820000|2021-12-29 13:50:20|311.75|307.65|311.8|307.7|311.82|307.72|311.74|307.64|21
1640785830000|2021-12-29 13:50:30|311.81|307.71|311.89|307.79|311.97|307.87|311.81|307.71|23
1640785840000|2021-12-29 13:50:40|311.88|307.78|311.86|307.76|311.88|307.78|311.8|307.7|10
1640785850000|2021-12-29 13:50:50|311.88|307.78|312.2|308.1|312.25|308.15|311.88|307.78|23
1640785860000|2021-12-29 13:51:00|312.24|308.14|311.95|307.85|312.26|308.16|311.95|307.85|22
1640785870000|2021-12-29 13:51:10|311.99|307.89|312.2|308.1|312.2|308.1|311.98|307.88|17
1640785880000|2021-12-29 13:51:20|312.15|308.05|312.5|308.4|312.57|308.47|312.14|308.04|29
1640785890000|2021-12-29 13:51:30|312.59|308.49|312.61|308.51|312.66|308.56|312.54|308.44|23
1640785900000|2021-12-29 13:51:40|312.62|308.52|312.41|308.31|312.62|308.52|312.38|308.28|23
1640785910000|2021-12-29 13:51:50|312.42|308.32|312.72|308.62|312.72|308.62|312.42|308.32|29
1640785920000|2021-12-29 13:52:00|312.71|308.61|312.43|308.33|312.71|308.61|312.36|308.26|29
1640785930000|2021-12-29 13:52:10|312.47|308.37|312.56|308.46|312.65|308.55|312.43|308.33|22
1640785940000|2021-12-29 13:52:20|312.57|308.47|312.64|308.54|312.64|308.54|312.5|308.4|18
1640785950000|2021-12-29 13:52:30|312.65|308.55|312.67|308.57|312.71|308.61|312.63|308.53|11
1640785960000|2021-12-29 13:52:40|312.68|308.58|312.71|308.61|312.77|308.67|312.67|308.57|10
1640785970000|2021-12-29 13:52:50|312.69|308.59|313.04|308.94|313.04|308.94|312.69|308.59|16
1640785980000|2021-12-29 13:53:00|313.05|308.95|313.43|309.33|313.43|309.33|313.02|308.92|21
1640785990000|2021-12-29 13:53:10|313.45|309.35|313.54|309.44|313.64|309.54|313.38|309.28|22
1640786000000|2021-12-29 13:53:20|313.52|309.42|313.58|309.48|313.64|309.54|313.52|309.42|28
1640786010000|2021-12-29 13:53:30|313.56|309.46|313.35|309.25|313.56|309.46|313.33|309.23|22
1640786020000|2021-12-29 13:53:40|313.44|309.34|313.55|309.45|313.6|309.5|313.44|309.34|19
1640786030000|2021-12-29 13:53:50|313.54|309.44|313.7|309.6|313.73|309.63|313.54|309.44|17
1640786040000|2021-12-29 13:54:00|313.75|309.65|313.94|309.84|313.94|309.84|313.71|309.61|18
1640786050000|2021-12-29 13:54:10|313.9|309.8|314.18|310.08|314.18|310.08|313.8|309.7|28
1640786060000|2021-12-29 13:54:20|314.08|309.98|314.24|310.14|314.31|310.21|314.05|309.95|18
1640786070000|2021-12-29 13:54:30|314.19|310.09|313.94|309.84|314.23|310.13|313.76|309.66|29
1640786080000|2021-12-29 13:54:40|313.95|309.85|313.88|309.78|314.03|309.93|313.87|309.77|14
1640786090000|2021-12-29 13:54:50|313.89|309.79|313.83|309.73|313.92|309.82|313.8|309.7|18
1640786100000|2021-12-29 13:55:00|313.76|309.66|313.53|309.43|313.8|309.7|313.49|309.39|21
1640786110000|2021-12-29 13:55:10|313.57|309.47|312.86|308.76|313.57|309.47|312.86|308.76|26
1640786120000|2021-12-29 13:55:20|312.87|308.77|312.91|308.81|312.97|308.87|312.82|308.72|16
1640786130000|2021-12-29 13:55:30|312.82|308.72|313.04|308.94|313.05|308.95|312.82|308.72|16
1640786140000|2021-12-29 13:55:40|313.21|309.11|313.25|309.15|313.31|309.21|313.21|309.11|15
1640786150000|2021-12-29 13:55:50|313.3|309.2|313.55|309.45|313.56|309.46|313.3|309.2|21
1640786160000|2021-12-29 13:56:00|313.56|309.46|313.71|309.61|313.72|309.62|313.47|309.37|11
1640786170000|2021-12-29 13:56:10|313.69|309.59|314.23|310.13|314.23|310.13|313.69|309.59|24
1640786180000|2021-12-29 13:56:20|314.24|310.14|314.12|310.02|314.44|310.34|314.12|310.02|26
1640786190000|2021-12-29 13:56:30|314.13|310.03|314.01|309.91|314.23|310.13|313.87|309.77|27
1640786200000|2021-12-29 13:56:40|314.02|309.92|313.49|309.39|314.02|309.92|313.48|309.38|20
1640786210000|2021-12-29 13:56:50|313.5|309.4|313.83|309.73|313.83|309.73|313.5|309.4|24
1640786220000|2021-12-29 13:57:00|313.84|309.74|313.71|309.61|313.84|309.74|313.65|309.55|22
1640786230000|2021-12-29 13:57:10|313.7|309.6|313.68|309.58|313.82|309.72|313.66|309.56|21
1640786240000|2021-12-29 13:57:20|313.67|309.57|313.62|309.52|313.8|309.7|313.56|309.46|27
1640786250000|2021-12-29 13:57:30|313.63|309.53|313.65|309.55|313.7|309.6|313.61|309.51|24
1640786260000|2021-12-29 13:57:40|313.66|309.56|313.65|309.55|313.69|309.59|313.56|309.46|15
1640786270000|2021-12-29 13:57:50|313.64|309.54|313.57|309.47|313.64|309.54|313.52|309.42|19
1640786280000|2021-12-29 13:58:00|313.53|309.43|313.34|309.24|313.63|309.53|313.34|309.24|16
1640786290000|2021-12-29 13:58:10|313.33|309.23|313.28|309.18|313.34|309.24|313.23|309.13|17
1640786300000|2021-12-29 13:58:20|313.29|309.19|313.44|309.34|313.46|309.36|313.18|309.08|26
1640786310000|2021-12-29 13:58:30|313.46|309.36|313.25|309.15|313.46|309.36|313.23|309.13|18
1640786320000|2021-12-29 13:58:40|313.24|309.14|313.44|309.34|313.46|309.36|313.24|309.14|21
1640786330000|2021-12-29 13:58:50|313.5|309.4|313.54|309.44|313.64|309.54|313.5|309.4|21
1640786340000|2021-12-29 13:59:00|313.53|309.43|313.36|309.26|313.53|309.43|313.33|309.23|14
1640786350000|2021-12-29 13:59:10|313.35|309.25|313.17|309.07|313.35|309.25|313.13|309.03|15
1640786360000|2021-12-29 13:59:20|313.16|309.06|313.32|309.22|313.38|309.28|313.12|309.02|22
1640786370000|2021-12-29 13:59:30|313.33|309.23|313.22|309.12|313.33|309.23|313.15|309.05|17
1640786380000|2021-12-29 13:59:40|313.21|309.11|313.48|309.38|313.5|309.4|313.21|309.11|23
1640786390000|2021-12-29 13:59:50|313.53|309.43|313.5|309.4|313.54|309.44|313.5|309.4|9
1640786400000|2021-12-29 14:00:00|313.49|309.39|313.19|309.09|313.65|309.55|313.19|309.09|28
1640786410000|2021-12-29 14:00:10|313.2|309.1|313.36|309.26|313.36|309.26|313.2|309.1|25
1640786420000|2021-12-29 14:00:20|313.37|309.27|313.28|309.18|313.46|309.36|313.28|309.18|17
1640786430000|2021-12-29 14:00:30|313.27|309.17|312.98|308.88|313.29|309.19|312.91|308.81|24
1640786440000|2021-12-29 14:00:40|312.97|308.87|312.67|308.57|312.97|308.87|312.67|308.57|21
1640786450000|2021-12-29 14:00:50|312.69|308.59|312.67|308.57|312.74|308.64|312.66|308.56|23
1640786460000|2021-12-29 14:01:00|312.71|308.61|312.82|308.72|312.84|308.74|312.71|308.61|21
1640786470000|2021-12-29 14:01:10|312.83|308.73|313.29|309.19|313.29|309.19|312.83|308.73|22
1640786480000|2021-12-29 14:01:20|313.37|309.27|313.62|309.52|313.62|309.52|313.31|309.21|18
1640786490000|2021-12-29 14:01:30|313.63|309.53|313.8|309.7|313.8|309.7|313.62|309.52|16
1640786500000|2021-12-29 14:01:40|313.83|309.73|313.7|309.6|313.83|309.73|313.62|309.52|24
1640786510000|2021-12-29 14:01:50|313.71|309.61|313.63|309.53|313.74|309.64|313.58|309.48|28
1640786520000|2021-12-29 14:02:00|313.65|309.55|313.74|309.64|313.77|309.67|313.65|309.55|26
1640786530000|2021-12-29 14:02:10|313.79|309.69|313.55|309.45|313.8|309.7|313.54|309.44|27
1640786540000|2021-12-29 14:02:20|313.54|309.44|313.67|309.57|313.67|309.57|313.48|309.38|24
1640786550000|2021-12-29 14:02:30|313.65|309.55|313.61|309.51|313.71|309.61|313.49|309.39|21
1640786560000|2021-12-29 14:02:40|313.63|309.53|313.55|309.45|313.66|309.56|313.53|309.43|14
1640786570000|2021-12-29 14:02:50|313.59|309.49|313.69|309.59|313.74|309.64|313.57|309.47|17
1640786580000|2021-12-29 14:03:00|313.7|309.6|313.78|309.68|313.78|309.68|313.7|309.6|10
1640786590000|2021-12-29 14:03:10|313.8|309.7|313.63|309.53|313.8|309.7|313.62|309.52|15
1640786600000|2021-12-29 14:03:20|313.64|309.54|313.28|309.18|313.66|309.56|313.28|309.18|29
1640786610000|2021-12-29 14:03:30|313.27|309.17|313.22|309.12|313.27|309.17|313.11|309.01|24
1640786620000|2021-12-29 14:03:40|313.17|309.07|313.36|309.26|313.36|309.26|313.17|309.07|14
1640786630000|2021-12-29 14:03:50|313.42|309.32|313.77|309.67|313.86|309.76|313.42|309.32|27
1640786640000|2021-12-29 14:04:00|313.76|309.66|313.61|309.51|313.76|309.66|313.52|309.42|20
1640786650000|2021-12-29 14:04:10|313.6|309.5|313.58|309.48|313.68|309.58|313.46|309.36|23
1640786660000|2021-12-29 14:04:20|313.5|309.4|313.49|309.39|313.5|309.4|313.36|309.26|20
1640786670000|2021-12-29 14:04:30|313.47|309.37|313.62|309.52|313.64|309.54|313.47|309.37|17
1640786680000|2021-12-29 14:04:40|313.63|309.53|313.61|309.51|313.66|309.56|313.58|309.48|12
1640786690000|2021-12-29 14:04:50|313.62|309.52|313.52|309.42|313.62|309.52|313.45|309.35|17
1640786700000|2021-12-29 14:05:00|313.51|309.41|313.51|309.41|313.51|309.41|313.42|309.32|11
1640786710000|2021-12-29 14:05:10|313.54|309.44|313.48|309.38|313.54|309.44|313.35|309.25|22
1640786720000|2021-12-29 14:05:20|313.49|309.39|313.42|309.32|313.51|309.41|313.39|309.29|12
1640786730000|2021-12-29 14:05:30|313.4|309.3|313.49|309.39|313.61|309.51|313.4|309.3|17
1640786740000|2021-12-29 14:05:40|313.5|309.4|313.71|309.61|313.73|309.63|313.5|309.4|15
1640786750000|2021-12-29 14:05:50|313.7|309.6|313.75|309.65|313.75|309.65|313.69|309.59|14
1640786760000|2021-12-29 14:06:00|313.77|309.67|313.76|309.66|313.79|309.69|313.71|309.61|16
1640786770000|2021-12-29 14:06:10|313.75|309.65|313.58|309.48|313.79|309.69|313.57|309.47|23
1640786780000|2021-12-29 14:06:20|313.6|309.5|313.66|309.56|313.66|309.56|313.6|309.5|8
1640786790000|2021-12-29 14:06:30|313.65|309.55|313.66|309.56|313.67|309.57|313.65|309.55|3
1640786800000|2021-12-29 14:06:40|313.67|309.57|313.69|309.59|313.75|309.65|313.67|309.57|7
1640786810000|2021-12-29 14:06:50|313.68|309.58|313.85|309.75|313.85|309.75|313.66|309.56|15
1640786820000|2021-12-29 14:07:00|313.88|309.78|313.94|309.84|313.96|309.86|313.88|309.78|12
1640786830000|2021-12-29 14:07:10|313.95|309.85|314.2|310.1|314.2|310.1|313.92|309.82|11
1640786840000|2021-12-29 14:07:20|314.23|310.13|314.24|310.14|314.27|310.17|314.17|310.07|21
1640786850000|2021-12-29 14:07:30|314.26|310.16|314.26|310.16|314.35|310.25|314.26|310.16|7
1640786860000|2021-12-29 14:07:40|314.25|310.15|314.17|310.07|314.31|310.21|314.07|309.97|13
1640786870000|2021-12-29 14:07:50|314.18|310.08|314.06|309.96|314.23|310.13|314.06|309.96|12
1640786880000|2021-12-29 14:08:00|314.04|309.94|314.14|310.04|314.14|310.04|313.94|309.84|11
1640786890000|2021-12-29 14:08:10|314.09|309.99|314.25|310.15|314.25|310.15|314.05|309.95|10
1640786900000|2021-12-29 14:08:20|314.24|310.14|314.61|310.51|314.63|310.53|314.18|310.08|19
1640786910000|2021-12-29 14:08:30|314.62|310.52|314.66|310.56|314.71|310.61|314.55|310.45|14
1640786920000|2021-12-29 14:08:40|314.68|310.58|314.67|310.57|314.71|310.61|314.64|310.54|11
1640786930000|2021-12-29 14:08:50|314.75|310.65|314.72|310.62|314.75|310.65|314.57|310.47|17
1640786940000|2021-12-29 14:09:00|314.73|310.63|314.64|310.54|314.75|310.65|314.62|310.52|19
1640786950000|2021-12-29 14:09:10|314.63|310.53|314.55|310.45|314.72|310.62|314.55|310.45|15
1640786960000|2021-12-29 14:09:20|314.56|310.46|314.57|310.47|314.59|310.49|314.55|310.45|12
1640786970000|2021-12-29 14:09:30|314.61|310.51|314.71|310.61|314.71|310.61|314.61|310.51|15
1640786980000|2021-12-29 14:09:40|314.7|310.6|314.63|310.53|314.74|310.64|314.63|310.53|11
1640786990000|2021-12-29 14:09:50|314.62|310.52|314.6|310.5|314.63|310.53|314.57|310.47|8
1640787000000|2021-12-29 14:10:00|314.61|310.51|314.64|310.54|314.77|310.67|314.59|310.49|15
1640787010000|2021-12-29 14:10:10|314.62|310.52|314.38|310.28|314.62|310.52|314.36|310.26|23
1640787020000|2021-12-29 14:10:20|314.35|310.25|314.46|310.36|314.5|310.4|314.31|310.21|24
1640787030000|2021-12-29 14:10:30|314.48|310.38|314.47|310.37|314.53|310.43|314.47|310.37|10
1640787040000|2021-12-29 14:10:40|314.49|310.39|314.52|310.42|314.56|310.46|314.49|310.39|12
1640787050000|2021-12-29 14:10:50|314.54|310.44|314.6|310.5|314.6|310.5|314.42|310.32|21
1640787060000|2021-12-29 14:11:00|314.59|310.49|314.62|310.52|314.69|310.59|314.58|310.48|13
1640787070000|2021-12-29 14:11:10|314.58|310.48|314.63|310.53|314.65|310.55|314.57|310.47|11
1640787080000|2021-12-29 14:11:20|314.61|310.51|314.52|310.42|314.63|310.53|314.52|310.42|11
1640787090000|2021-12-29 14:11:30|314.54|310.44|314.41|310.31|314.54|310.44|314.41|310.31|13
1640787100000|2021-12-29 14:11:40|314.4|310.3|314.41|310.31|314.41|310.31|314.36|310.26|8
1640787110000|2021-12-29 14:11:50|314.4|310.3|314.36|310.26|314.46|310.36|314.35|310.25|16
1640787120000|2021-12-29 14:12:00|314.42|310.32|314.3|310.2|314.43|310.33|314.3|310.2|10
1640787130000|2021-12-29 14:12:10|314.26|310.16|314.05|309.95|314.26|310.16|314.03|309.93|19
1640787140000|2021-12-29 14:12:20|314.01|309.91|313.56|309.46|314.04|309.94|313.54|309.44|22
1640787150000|2021-12-29 14:12:30|313.55|309.45|313.55|309.45|313.61|309.51|313.54|309.44|13
1640787160000|2021-12-29 14:12:40|313.56|309.46|313.38|309.28|313.58|309.48|313.38|309.28|19
1640787170000|2021-12-29 14:12:50|313.4|309.3|313.5|309.4|313.55|309.45|313.38|309.28|15
1640787180000|2021-12-29 14:13:00|313.59|309.49|313.58|309.48|313.61|309.51|313.57|309.47|9
1640787190000|2021-12-29 14:13:10|313.6|309.5|313.63|309.53|313.69|309.59|313.57|309.47|21
1640787200000|2021-12-29 14:13:20|313.6|309.5|313.5|309.4|313.62|309.52|313.5|309.4|22
1640787210000|2021-12-29 14:13:30|313.51|309.41|313.47|309.37|313.52|309.42|313.43|309.33|21
1640787220000|2021-12-29 14:13:40|313.49|309.39|313.61|309.51|313.61|309.51|313.41|309.31|19
1640787230000|2021-12-29 14:13:50|313.63|309.53|313.94|309.84|313.95|309.85|313.63|309.53|19
1640787240000|2021-12-29 14:14:00|313.77|309.67|313.7|309.6|313.87|309.77|313.69|309.59|18
1640787250000|2021-12-29 14:14:10|313.67|309.57|313.44|309.34|313.67|309.57|313.43|309.33|20
1640787260000|2021-12-29 14:14:20|313.47|309.37|313.5|309.4|313.5|309.4|313.39|309.29|16
1640787270000|2021-12-29 14:14:30|313.51|309.41|313.58|309.48|313.6|309.5|313.49|309.39|14
1640787280000|2021-12-29 14:14:40|313.59|309.49|313.53|309.43|313.61|309.51|313.53|309.43|13
1640787290000|2021-12-29 14:14:50|313.52|309.42|313.33|309.23|313.53|309.43|313.33|309.23|21
1640787300000|2021-12-29 14:15:00|313.46|309.36|313.54|309.44|313.56|309.46|313.45|309.35|23
1640787310000|2021-12-29 14:15:10|313.56|309.46|313.66|309.56|313.68|309.58|313.56|309.46|18
1640787320000|2021-12-29 14:15:20|313.68|309.58|313.62|309.52|313.68|309.58|313.58|309.48|10
1640787330000|2021-12-29 14:15:30|313.65|309.55|313.77|309.67|313.78|309.68|313.65|309.55|17
1640787340000|2021-12-29 14:15:40|313.75|309.65|313.79|309.69|313.79|309.69|313.69|309.59|16
1640787350000|2021-12-29 14:15:50|313.78|309.68|313.78|309.68|313.79|309.69|313.76|309.66|13
1640787360000|2021-12-29 14:16:00|313.8|309.7|313.77|309.67|313.8|309.7|313.77|309.67|3
1640787370000|2021-12-29 14:16:10|313.78|309.68|313.66|309.56|313.78|309.68|313.66|309.56|8
1640787380000|2021-12-29 14:16:20|313.63|309.53|313.41|309.31|313.64|309.54|313.41|309.31|14
1640787390000|2021-12-29 14:16:30|313.36|309.26|313.51|309.41|313.53|309.43|313.34|309.24|20
1640787400000|2021-12-29 14:16:40|313.47|309.37|313.48|309.38|313.49|309.39|313.4|309.3|13
1640787410000|2021-12-29 14:16:50|313.39|309.29|313.39|309.29|313.44|309.34|313.37|309.27|11
1640787420000|2021-12-29 14:17:00|313.4|309.3|313.49|309.39|313.51|309.41|313.39|309.29|10
1640787430000|2021-12-29 14:17:10|313.46|309.36|313.43|309.33|313.51|309.41|313.43|309.33|13
1640787440000|2021-12-29 14:17:20|313.44|309.34|313.34|309.24|313.46|309.36|313.3|309.2|18
1640787450000|2021-12-29 14:17:30|313.35|309.25|312.69|308.59|313.35|309.25|312.68|308.58|26
1640787460000|2021-12-29 14:17:40|312.73|308.63|312.72|308.62|312.8|308.7|312.68|308.58|18
1640787470000|2021-12-29 14:17:50|312.71|308.61|312.84|308.74|312.84|308.74|312.64|308.54|27
1640787480000|2021-12-29 14:18:00|312.83|308.73|312.67|308.57|312.84|308.74|312.66|308.56|16
1640787490000|2021-12-29 14:18:10|312.66|308.56|312.61|308.51|312.87|308.77|312.61|308.51|23
1640787500000|2021-12-29 14:18:20|312.62|308.52|312.62|308.52|312.72|308.62|312.62|308.52|14
1640787510000|2021-12-29 14:18:30|312.58|308.48|312.62|308.52|312.62|308.52|312.56|308.46|14
1640787520000|2021-12-29 14:18:40|312.59|308.49|312.75|308.65|312.75|308.65|312.39|308.29|18
1640787530000|2021-12-29 14:18:50|312.76|308.66|312.63|308.53|312.88|308.78|312.63|308.53|17
1640787540000|2021-12-29 14:19:00|312.61|308.51|312.76|308.66|312.77|308.67|312.6|308.5|22
1640787550000|2021-12-29 14:19:10|312.77|308.67|312.79|308.69|312.8|308.7|312.77|308.67|7
1640787560000|2021-12-29 14:19:20|312.78|308.68|312.68|308.58|312.8|308.7|312.66|308.56|14
1640787570000|2021-12-29 14:19:30|312.69|308.59|312.71|308.61|312.73|308.63|312.68|308.58|11
1640787580000|2021-12-29 14:19:40|312.72|308.62|312.5|308.4|312.72|308.62|312.5|308.4|16
1640787590000|2021-12-29 14:19:50|312.48|308.38|312.53|308.43|312.53|308.43|312.44|308.34|13
1640787600000|2021-12-29 14:20:00|312.54|308.44|312.58|308.48|312.61|308.51|312.52|308.42|8
1640787610000|2021-12-29 14:20:10|312.59|308.49|312.32|308.22|312.61|308.51|312.32|308.22|19
1640787620000|2021-12-29 14:20:20|312.29|308.19|312.13|308.03|312.4|308.3|312.08|307.98|25
1640787630000|2021-12-29 14:20:30|312.12|308.02|312.13|308.03|312.26|308.16|312.08|307.98|22
1640787640000|2021-12-29 14:20:40|312.12|308.02|311.92|307.82|312.14|308.04|311.89|307.79|16
1640787650000|2021-12-29 14:20:50|311.9|307.8|311.9|307.8|311.96|307.86|311.89|307.79|15
1640787660000|2021-12-29 14:21:00|311.92|307.82|312.22|308.12|312.25|308.15|311.91|307.81|17
1640787670000|2021-12-29 14:21:10|312.24|308.14|312.21|308.11|312.24|308.14|312.16|308.06|12
1640787680000|2021-12-29 14:21:20|312.2|308.1|312.12|308.02|312.21|308.11|312.05|307.95|13
1640787690000|2021-12-29 14:21:30|312.13|308.03|312.24|308.14|312.25|308.15|312.13|308.03|11
1640787700000|2021-12-29 14:21:40|312.26|308.16|312.23|308.13|312.32|308.22|312.22|308.12|19
1640787710000|2021-12-29 14:21:50|312.24|308.14|312.27|308.17|312.27|308.17|312.23|308.13|6
1640787720000|2021-12-29 14:22:00|312.25|308.15|312.32|308.22|312.32|308.22|312.25|308.15|10
1640787730000|2021-12-29 14:22:10|312.31|308.21|312.39|308.29|312.4|308.3|312.31|308.21|9
1640787740000|2021-12-29 14:22:20|312.4|308.3|312.58|308.48|312.58|308.48|312.39|308.29|11
1640787750000|2021-12-29 14:22:30|312.57|308.47|312.56|308.46|312.57|308.47|312.5|308.4|13
1640787760000|2021-12-29 14:22:40|312.57|308.47|312.6|308.5|312.6|308.5|312.52|308.42|13
1640787770000|2021-12-29 14:22:50|312.59|308.49|312.77|308.67|312.81|308.71|312.56|308.46|20
1640787780000|2021-12-29 14:23:00|312.78|308.68|312.72|308.62|312.78|308.68|312.71|308.61|13
1640787790000|2021-12-29 14:23:10|312.69|308.59|312.88|308.78|312.88|308.78|312.69|308.59|17
1640787800000|2021-12-29 14:23:20|312.87|308.77|312.98|308.88|312.98|308.88|312.87|308.77|10
1640787810000|2021-12-29 14:23:30|312.91|308.81|312.96|308.86|313|308.9|312.91|308.81|12
1640787820000|2021-12-29 14:23:40|313|308.9|312.79|308.69|313.02|308.92|312.77|308.67|24
1640787830000|2021-12-29 14:23:50|312.8|308.7|312.7|308.6|312.8|308.7|312.65|308.55|11
1640787840000|2021-12-29 14:24:00|312.71|308.61|312.83|308.73|312.83|308.73|312.69|308.59|16
1640787850000|2021-12-29 14:24:10|312.72|308.62|312.93|308.83|312.93|308.83|312.72|308.62|19
1640787860000|2021-12-29 14:24:20|312.95|308.85|313.03|308.93|313.11|309.01|312.95|308.85|14
1640787870000|2021-12-29 14:24:30|313.04|308.94|313.06|308.96|313.06|308.96|313.01|308.91|5
1640787880000|2021-12-29 14:24:40|313.09|308.99|313.05|308.95|313.09|308.99|313.04|308.94|6
1640787890000|2021-12-29 14:24:50|313.07|308.97|313.23|309.13|313.28|309.18|313.05|308.95|12
1640787900000|2021-12-29 14:25:00|313.22|309.12|313.21|309.11|313.24|309.14|313.13|309.03|10
1640787910000|2021-12-29 14:25:10|313.16|309.06|313.16|309.06|313.21|309.11|313.14|309.04|9
1640787920000|2021-12-29 14:25:20|313.21|309.11|313.2|309.1|313.21|309.11|313.19|309.09|3
1640787930000|2021-12-29 14:25:30|313.21|309.11|313.46|309.36|313.48|309.38|313.21|309.11|16
1640787940000|2021-12-29 14:25:40|313.45|309.35|313.48|309.38|313.49|309.39|313.43|309.33|14
1640787950000|2021-12-29 14:25:50|313.53|309.43|313.79|309.69|313.99|309.89|313.53|309.43|15
1640787960000|2021-12-29 14:26:00|313.75|309.65|313.79|309.69|313.81|309.71|313.71|309.61|18
1640787970000|2021-12-29 14:26:10|313.8|309.7|314.2|310.1|314.29|310.19|313.8|309.7|18
1640787980000|2021-12-29 14:26:20|314.31|310.21|314.22|310.12|314.34|310.24|314.09|309.99|29
1640787990000|2021-12-29 14:26:30|314.21|310.11|314.14|310.04|314.21|310.11|314.12|310.02|10
1640788000000|2021-12-29 14:26:40|314.15|310.05|314.19|310.09|314.19|310.09|314.13|310.03|5
1640788010000|2021-12-29 14:26:50|314.2|310.1|314.15|310.05|314.2|310.1|314.15|310.05|3
1640788020000|2021-12-29 14:27:00|314.13|310.03|314.12|310.02|314.16|310.06|314.08|309.98|12
1640788030000|2021-12-29 14:27:10|314.11|310.01|313.86|309.76|314.13|310.03|313.86|309.76|8
1640788040000|2021-12-29 14:27:20|313.84|309.74|313.73|309.63|313.84|309.74|313.69|309.59|23
1640788050000|2021-12-29 14:27:30|313.74|309.64|313.79|309.69|313.8|309.7|313.67|309.57|13
1640788060000|2021-12-29 14:27:40|313.8|309.7|313.89|309.79|313.89|309.79|313.8|309.7|7
1640788070000|2021-12-29 14:27:50|313.92|309.82|313.98|309.88|313.99|309.89|313.92|309.82|5
1640788080000|2021-12-29 14:28:00|314|309.9|314.08|309.98|314.09|309.99|313.99|309.89|11
1640788090000|2021-12-29 14:28:10|314.09|309.99|314.09|309.99|314.09|309.99|314.09|309.99|1
1640788100000|2021-12-29 14:28:20|314.07|309.97|313.92|309.82|314.07|309.97|313.89|309.79|6
1640788110000|2021-12-29 14:28:30|313.93|309.83|313.89|309.79|313.93|309.83|313.83|309.73|7
1640788120000|2021-12-29 14:28:40|313.9|309.8|313.95|309.85|313.99|309.89|313.89|309.79|10
1640788130000|2021-12-29 14:28:50|313.89|309.79|313.98|309.88|313.98|309.88|313.89|309.79|3
1640788140000|2021-12-29 14:29:00|313.94|309.84|313.88|309.78|313.94|309.84|313.88|309.78|4
1640788150000|2021-12-29 14:29:10|313.82|309.72|313.88|309.78|313.88|309.78|313.82|309.72|4
1640788160000|2021-12-29 14:29:20|313.78|309.68|313.61|309.51|313.8|309.7|313.59|309.49|23
1640788170000|2021-12-29 14:29:30|313.62|309.52|313.64|309.54|313.65|309.55|313.57|309.47|12
1640788180000|2021-12-29 14:29:40|313.62|309.52|313.48|309.38|313.62|309.52|313.46|309.36|10
1640788190000|2021-12-29 14:29:50|313.44|309.34|313.62|309.52|313.64|309.54|313.44|309.34|15
1640788200000|2021-12-29 14:30:00|313.63|309.53|313.64|309.54|313.64|309.54|313.55|309.45|14
1640788210000|2021-12-29 14:30:10|313.65|309.55|313.88|309.78|313.88|309.78|313.61|309.51|25
1640788220000|2021-12-29 14:30:20|313.89|309.79|313.99|309.89|313.99|309.89|313.87|309.77|8
1640788230000|2021-12-29 14:30:30|313.98|309.88|314.22|310.12|314.22|310.12|313.96|309.86|13
1640788240000|2021-12-29 14:30:40|314.2|310.1|314.15|310.05|314.24|310.14|314.1|310|16
1640788250000|2021-12-29 14:30:50|314.24|310.14|313.94|309.84|314.27|310.17|313.94|309.84|16
1640788260000|2021-12-29 14:31:00|313.92|309.82|314.12|310.02|314.13|310.03|313.82|309.72|18
1640788270000|2021-12-29 14:31:10|314.19|310.09|314.26|310.16|314.31|310.21|314.17|310.07|20
1640788280000|2021-12-29 14:31:20|314.33|310.23|314.29|310.19|314.36|310.26|314.29|310.19|8
1640788290000|2021-12-29 14:31:30|314.35|310.25|314.33|310.23|314.36|310.26|314.33|310.23|3
1640788300000|2021-12-29 14:31:40|314.32|310.22|314.22|310.12|314.32|310.22|314.2|310.1|22
1640788310000|2021-12-29 14:31:50|314.23|310.13|314.36|310.26|314.36|310.26|314.18|310.08|8
1640788320000|2021-12-29 14:32:00|314.37|310.27|314.29|310.19|314.37|310.27|314.22|310.12|17
1640788330000|2021-12-29 14:32:10|314.28|310.18|314.29|310.19|314.29|310.19|314.26|310.16|5
1640788340000|2021-12-29 14:32:20|314.33|310.23|314.42|310.32|314.42|310.32|314.33|310.23|6
1640788350000|2021-12-29 14:32:30|314.41|310.31|314.35|310.25|314.42|310.32|314.35|310.25|12
1640788360000|2021-12-29 14:32:40|314.37|310.27|314.29|310.19|314.37|310.27|314.25|310.15|12
1640788370000|2021-12-29 14:32:50|314.26|310.16|314.51|310.41|314.51|310.41|314.26|310.16|19
1640788380000|2021-12-29 14:33:00|314.43|310.33|314.73|310.63|314.77|310.67|314.43|310.33|16
1640788390000|2021-12-29 14:33:10|314.6|310.5|314.67|310.57|314.68|310.58|314.58|310.48|11
1640788400000|2021-12-29 14:33:20|314.68|310.58|314.72|310.62|314.78|310.68|314.61|310.51|17
1640788410000|2021-12-29 14:33:30|314.73|310.63|315.17|311.07|315.17|311.07|314.67|310.57|24
1640788420000|2021-12-29 14:33:40|315.18|311.08|315.26|311.16|315.35|311.25|315.18|311.08|14
1640788430000|2021-12-29 14:33:50|315.27|311.17|315.24|311.14|315.32|311.22|315.22|311.12|11
1640788440000|2021-12-29 14:34:00|315.22|311.12|315.21|311.11|315.22|311.12|315.08|310.98|22
1640788450000|2021-12-29 14:34:10|315.22|311.12|315.41|311.31|315.41|311.31|315.22|311.12|16
1640788460000|2021-12-29 14:34:20|315.42|311.32|315.82|311.72|315.82|311.72|315.41|311.31|31
1640788470000|2021-12-29 14:34:30|315.83|311.73|316.29|312.19|316.3|312.2|315.77|311.67|29
1640788480000|2021-12-29 14:34:40|316.28|312.18|315.92|311.82|316.31|312.21|315.84|311.74|25
1640788490000|2021-12-29 14:34:50|315.93|311.83|315.85|311.75|316.19|312.09|315.84|311.74|27
1640788500000|2021-12-29 14:35:00|315.84|311.74|316.29|312.19|316.29|312.19|315.84|311.74|22
1640788510000|2021-12-29 14:35:10|316.27|312.17|316.53|312.43|316.68|312.58|316.27|312.17|28
1640788520000|2021-12-29 14:35:20|316.51|312.41|315.84|311.74|316.51|312.41|315.83|311.73|28
1640788530000|2021-12-29 14:35:30|315.88|311.78|316.37|312.27|316.42|312.32|315.88|311.78|26
1640788540000|2021-12-29 14:35:40|316.34|312.24|316.21|312.11|316.34|312.24|316.06|311.96|26
1640788550000|2021-12-29 14:35:50|316.23|312.13|316.13|312.03|316.25|312.15|316.13|312.03|18
1640788560000|2021-12-29 14:36:00|316.12|312.02|315.72|311.62|316.12|312.02|315.63|311.53|26
1640788570000|2021-12-29 14:36:10|315.76|311.66|315.78|311.68|315.8|311.7|315.7|311.6|16
1640788580000|2021-12-29 14:36:20|315.8|311.7|315.74|311.64|315.81|311.71|315.64|311.54|17
1640788590000|2021-12-29 14:36:30|315.76|311.66|315.73|311.63|315.76|311.66|315.63|311.53|16
1640788600000|2021-12-29 14:36:40|315.75|311.65|315.72|311.62|315.79|311.69|315.7|311.6|19
1640788610000|2021-12-29 14:36:50|315.74|311.64|315.8|311.7|315.85|311.75|315.72|311.62|22
1640788620000|2021-12-29 14:37:00|315.81|311.71|315.67|311.57|315.81|311.71|315.67|311.57|21
1640788630000|2021-12-29 14:37:10|315.63|311.53|315.45|311.35|315.65|311.55|315.45|311.35|16
1640788640000|2021-12-29 14:37:20|315.46|311.36|315.59|311.49|315.6|311.5|315.41|311.31|24
1640788650000|2021-12-29 14:37:30|315.57|311.47|315.41|311.31|315.57|311.47|315.41|311.31|17
1640788660000|2021-12-29 14:37:40|315.38|311.28|315.52|311.42|315.52|311.42|315.32|311.22|19
1640788670000|2021-12-29 14:37:50|315.5|311.4|315.52|311.42|315.6|311.5|315.5|311.4|15
1640788680000|2021-12-29 14:38:00|315.51|311.41|315.95|311.85|316.2|312.1|315.46|311.36|34
1640788690000|2021-12-29 14:38:10|315.93|311.83|315.7|311.6|315.93|311.83|315.7|311.6|19
1640788700000|2021-12-29 14:38:20|315.71|311.61|315.86|311.76|315.86|311.76|315.68|311.58|16
1640788710000|2021-12-29 14:38:30|315.87|311.77|315.7|311.6|315.96|311.86|315.7|311.6|15
1640788720000|2021-12-29 14:38:40|315.69|311.59|315.76|311.66|315.85|311.75|315.64|311.54|31
1640788730000|2021-12-29 14:38:50|315.81|311.71|315.76|311.66|315.81|311.71|315.7|311.6|14
1640788740000|2021-12-29 14:39:00|315.74|311.64|315.78|311.68|315.79|311.69|315.72|311.62|12
1640788750000|2021-12-29 14:39:10|315.73|311.63|315.3|311.2|315.73|311.63|315.21|311.11|24
1640788760000|2021-12-29 14:39:20|315.24|311.14|315.71|311.61|315.77|311.67|315.24|311.14|22
1640788770000|2021-12-29 14:39:30|315.68|311.58|315.63|311.53|315.79|311.69|315.6|311.5|22
1640788780000|2021-12-29 14:39:40|315.62|311.52|315.72|311.62|315.77|311.67|315.62|311.52|10
1640788790000|2021-12-29 14:39:50|315.71|311.61|315.7|311.6|315.75|311.65|315.69|311.59|13
1640788800000|2021-12-29 14:40:00|315.71|311.61|316.27|312.17|316.27|312.17|315.7|311.6|23
1640788810000|2021-12-29 14:40:10|316.32|312.22|316.51|312.41|316.53|312.43|316.32|312.22|19
1640788820000|2021-12-29 14:40:20|316.52|312.42|316.37|312.27|316.52|312.42|316.37|312.27|20
1640788830000|2021-12-29 14:40:30|316.38|312.28|316.3|312.2|316.44|312.34|316.3|312.2|21
1640788840000|2021-12-29 14:40:40|316.32|312.22|316.53|312.43|316.53|312.43|316.24|312.14|24
1640788850000|2021-12-29 14:40:50|316.54|312.44|316.44|312.34|316.56|312.46|316.43|312.33|19
1640788860000|2021-12-29 14:41:00|316.43|312.33|316.51|312.41|316.55|312.45|316.4|312.3|17
1640788870000|2021-12-29 14:41:10|316.44|312.34|316.64|312.54|316.79|312.69|316.44|312.34|27
1640788880000|2021-12-29 14:41:20|316.72|312.62|316.67|312.57|316.72|312.62|316.54|312.44|23
1640788890000|2021-12-29 14:41:30|316.66|312.56|316.52|312.42|316.67|312.57|316.49|312.39|24
1640788900000|2021-12-29 14:41:40|316.5|312.4|316.52|312.42|316.54|312.44|316.48|312.38|12
1640788910000|2021-12-29 14:41:50|316.45|312.35|316.41|312.31|316.49|312.39|316.37|312.27|21
1640788920000|2021-12-29 14:42:00|316.42|312.32|316.42|312.32|316.54|312.44|316.42|312.32|18
1640788930000|2021-12-29 14:42:10|316.43|312.33|316.52|312.42|316.55|312.45|316.38|312.28|21
1640788940000|2021-12-29 14:42:20|316.53|312.43|316.65|312.55|316.72|312.62|316.53|312.43|10
1640788950000|2021-12-29 14:42:30|316.67|312.57|316.83|312.73|316.83|312.73|316.64|312.54|13
1640788960000|2021-12-29 14:42:40|316.81|312.71|316.59|312.49|316.81|312.71|316.54|312.44|25
1640788970000|2021-12-29 14:42:50|316.63|312.53|316.63|312.53|316.68|312.58|316.53|312.43|16
1640788980000|2021-12-29 14:43:00|316.62|312.52|316.55|312.45|316.66|312.56|316.42|312.32|21
1640788990000|2021-12-29 14:43:10|316.56|312.46|316.59|312.49|316.6|312.5|316.51|312.41|14
1640789000000|2021-12-29 14:43:20|316.56|312.46|316.65|312.55|316.66|312.56|316.52|312.42|17
1640789010000|2021-12-29 14:43:30|316.66|312.56|316.61|312.51|316.69|312.59|316.59|312.49|17
1640789020000|2021-12-29 14:43:40|316.63|312.53|316.51|312.41|316.63|312.53|316.51|312.41|12
1640789030000|2021-12-29 14:43:50|316.48|312.38|316.51|312.41|316.52|312.42|316.48|312.38|5
1640789040000|2021-12-29 14:44:00|316.45|312.35|316.42|312.32|316.53|312.43|316.42|312.32|14
1640789050000|2021-12-29 14:44:10|316.41|312.31|316.34|312.24|316.47|312.37|316.33|312.23|12
1640789060000|2021-12-29 14:44:20|316.33|312.23|315.81|311.71|316.34|312.24|315.78|311.68|25
1640789070000|2021-12-29 14:44:30|315.8|311.7|316|311.9|316|311.9|315.78|311.68|17
1640789080000|2021-12-29 14:44:40|316.1|312|316.13|312.03|316.16|312.06|316.1|312|13
1640789090000|2021-12-29 14:44:50|316.12|312.02|315.95|311.85|316.13|312.03|315.9|311.8|19
1640789100000|2021-12-29 14:45:00|315.96|311.86|316.12|312.02|316.13|312.03|315.96|311.86|15
1640789110000|2021-12-29 14:45:10|316.14|312.04|316.2|312.1|316.24|312.14|316.13|312.03|17
1640789120000|2021-12-29 14:45:20|316.19|312.09|316.19|312.09|316.21|312.11|316.18|312.08|9
1640789130000|2021-12-29 14:45:30|316.2|312.1|315.84|311.74|316.23|312.13|315.82|311.72|17
1640789140000|2021-12-29 14:45:40|315.86|311.76|315.8|311.7|315.86|311.76|315.78|311.68|14
1640789150000|2021-12-29 14:45:50|315.75|311.65|315.83|311.73|315.83|311.73|315.66|311.56|14
1640789160000|2021-12-29 14:46:00|315.86|311.76|315.82|311.72|315.87|311.77|315.79|311.69|18
1640789170000|2021-12-29 14:46:10|315.83|311.73|315.83|311.73|315.83|311.73|315.83|311.73|1
1640789180000|2021-12-29 14:46:20|315.82|311.72|315.72|311.62|315.82|311.72|315.72|311.62|7
1640789190000|2021-12-29 14:46:30|315.73|311.63|315.65|311.55|315.73|311.63|315.64|311.54|6
1640789200000|2021-12-29 14:46:40|315.64|311.54|315.65|311.55|315.66|311.56|315.61|311.51|7
1640789210000|2021-12-29 14:46:50|315.63|311.53|315.54|311.44|315.64|311.54|315.5|311.4|14
1640789220000|2021-12-29 14:47:00|315.51|311.41|315.68|311.58|315.7|311.6|315.51|311.41|13
1640789230000|2021-12-29 14:47:10|315.7|311.6|315.65|311.55|315.71|311.61|315.62|311.52|19
1640789240000|2021-12-29 14:47:20|315.68|311.58|315.66|311.56|315.72|311.62|315.66|311.56|6
1640789250000|2021-12-29 14:47:30|315.64|311.54|315.78|311.68|315.79|311.69|315.64|311.54|15
1640789260000|2021-12-29 14:47:40|315.79|311.69|315.68|311.58|315.79|311.69|315.63|311.53|18
1640789270000|2021-12-29 14:47:50|315.64|311.54|315.6|311.5|315.7|311.6|315.6|311.5|19
1640789280000|2021-12-29 14:48:00|315.61|311.51|315.7|311.6|315.7|311.6|315.56|311.46|22
1640789290000|2021-12-29 14:48:10|315.71|311.61|315.65|311.55|315.77|311.67|315.65|311.55|21
1640789300000|2021-12-29 14:48:20|315.64|311.54|315.62|311.52|315.69|311.59|315.6|311.5|14
1640789310000|2021-12-29 14:48:30|315.58|311.48|315.76|311.66|315.76|311.66|315.58|311.48|21
1640789320000|2021-12-29 14:48:40|315.75|311.65|315.64|311.54|315.75|311.65|315.64|311.54|19
1640789330000|2021-12-29 14:48:50|315.62|311.52|315.63|311.53|315.71|311.61|315.62|311.52|13
1640789340000|2021-12-29 14:49:00|315.61|311.51|315.57|311.47|315.61|311.51|315.56|311.46|10
1640789350000|2021-12-29 14:49:10|315.56|311.46|315.87|311.77|315.87|311.77|315.56|311.46|15
1640789360000|2021-12-29 14:49:20|315.88|311.78|316.13|312.03|316.13|312.03|315.88|311.78|18
1640789370000|2021-12-29 14:49:30|316.21|312.11|316.22|312.12|316.25|312.15|316.19|312.09|10
1640789380000|2021-12-29 14:49:40|316.2|312.1|316.16|312.06|316.22|312.12|316.15|312.05|5
1640789390000|2021-12-29 14:49:50|316.17|312.07|316.2|312.1|316.2|312.1|316.17|312.07|6
1640789400000|2021-12-29 14:50:00|316.19|312.09|316.14|312.04|316.19|312.09|316.06|311.96|10
1640789410000|2021-12-29 14:50:10|316.17|312.07|315.99|311.89|316.17|312.07|315.94|311.84|13
1640789420000|2021-12-29 14:50:20|316|311.9|316.16|312.06|316.16|312.06|316|311.9|13
1640789430000|2021-12-29 14:50:30|316.18|312.08|316.19|312.09|316.29|312.19|316.16|312.06|17
1640789440000|2021-12-29 14:50:40|316.17|312.07|316.18|312.08|316.29|312.19|316.14|312.04|15
1640789450000|2021-12-29 14:50:50|316.2|312.1|316.14|312.04|316.2|312.1|316.08|311.98|16
1640789460000|2021-12-29 14:51:00|316.15|312.05|316.16|312.06|316.19|312.09|316.15|312.05|3
1640789470000|2021-12-29 14:51:10|316.14|312.04|316.21|312.11|316.27|312.17|316.14|312.04|12
1640789480000|2021-12-29 14:51:20|316.25|312.15|316.35|312.25|316.36|312.26|316.2|312.1|7
1640789490000|2021-12-29 14:51:30|316.37|312.27|316.44|312.34|316.44|312.34|316.33|312.23|14
1640789500000|2021-12-29 14:51:40|316.43|312.33|316.41|312.31|316.44|312.34|316.35|312.25|20
1640789510000|2021-12-29 14:51:50|316.38|312.28|316.5|312.4|316.5|312.4|316.37|312.27|16
1640789520000|2021-12-29 14:52:00|316.51|312.41|316.61|312.51|316.65|312.55|316.5|312.4|13
1640789530000|2021-12-29 14:52:10|316.62|312.52|316.6|312.5|316.62|312.52|316.6|312.5|8
1640789540000|2021-12-29 14:52:20|316.61|312.51|316.49|312.39|316.62|312.52|316.45|312.35|10
1640789550000|2021-12-29 14:52:30|316.46|312.36|316.47|312.37|316.47|312.37|316.43|312.33|13
1640789560000|2021-12-29 14:52:40|316.45|312.35|316.39|312.29|316.46|312.36|316.32|312.22|23
1640789570000|2021-12-29 14:52:50|316.4|312.3|316.42|312.32|316.43|312.33|316.37|312.27|16
1640789580000|2021-12-29 14:53:00|316.44|312.34|316.49|312.39|316.52|312.42|316.44|312.34|17
1640789590000|2021-12-29 14:53:10|316.5|312.4|316.57|312.47|316.57|312.47|316.5|312.4|10
1640789600000|2021-12-29 14:53:20|316.59|312.49|316.5|312.4|316.59|312.49|316.5|312.4|9
1640789610000|2021-12-29 14:53:30|316.48|312.38|316.6|312.5|316.65|312.55|316.48|312.38|21
1640789620000|2021-12-29 14:53:40|316.59|312.49|316.61|312.51|316.69|312.59|316.59|312.49|9
1640789630000|2021-12-29 14:53:50|316.57|312.47|316.56|312.46|316.57|312.47|316.5|312.4|7
1640789640000|2021-12-29 14:54:00|316.54|312.44|316.59|312.49|316.59|312.49|316.48|312.38|10
1640789650000|2021-12-29 14:54:10|316.58|312.48|316.73|312.63|316.73|312.63|316.58|312.48|9
1640789660000|2021-12-29 14:54:20|316.72|312.62|316.79|312.69|316.79|312.69|316.7|312.6|9
1640789670000|2021-12-29 14:54:30|316.72|312.62|316.77|312.67|316.79|312.69|316.72|312.62|9
1640789680000|2021-12-29 14:54:40|316.78|312.68|316.63|312.53|316.78|312.68|316.62|312.52|13
1640789690000|2021-12-29 14:54:50|316.65|312.55|316.61|312.51|316.66|312.56|316.61|312.51|8
1640789700000|2021-12-29 14:55:00|316.62|312.52|316.76|312.66|316.76|312.66|316.61|312.51|13
1640789710000|2021-12-29 14:55:10|316.74|312.64|316.76|312.66|316.8|312.7|316.74|312.64|7
1640789720000|2021-12-29 14:55:20|316.77|312.67|316.65|312.55|316.96|312.86|316.65|312.55|14
1640789730000|2021-12-29 14:55:30|316.62|312.52|316.72|312.62|316.77|312.67|316.62|312.52|25
1640789740000|2021-12-29 14:55:40|316.71|312.61|316.59|312.49|316.76|312.66|316.57|312.47|12
1640789750000|2021-12-29 14:55:50|316.57|312.47|316.64|312.54|316.78|312.68|316.57|312.47|13
1640789760000|2021-12-29 14:56:00|316.66|312.56|316.72|312.62|316.74|312.64|316.61|312.51|18
1640789770000|2021-12-29 14:56:10|316.73|312.63|316.3|312.2|316.73|312.63|316.3|312.2|18
1640789780000|2021-12-29 14:56:20|316.31|312.21|316.23|312.13|316.31|312.21|316.22|312.12|13
1640789790000|2021-12-29 14:56:30|316.22|312.12|316.24|312.14|316.28|312.18|316.22|312.12|14
1640789800000|2021-12-29 14:56:40|316.22|312.12|316.18|312.08|316.25|312.15|316.16|312.06|19
1640789810000|2021-12-29 14:56:50|316.19|312.09|316.23|312.13|316.24|312.14|316.16|312.06|7
1640789820000|2021-12-29 14:57:00|316.24|312.14|316.3|312.2|316.3|312.2|316.19|312.09|13
1640789830000|2021-12-29 14:57:10|316.32|312.22|316.28|312.18|316.37|312.27|316.27|312.17|14
1640789840000|2021-12-29 14:57:20|316.27|312.17|316.18|312.08|316.29|312.19|316.18|312.08|23
1640789850000|2021-12-29 14:57:30|316.14|312.04|316.12|312.02|316.14|312.04|316.05|311.95|13
1640789860000|2021-12-29 14:57:40|316.11|312.01|316.03|311.93|316.2|312.1|316.02|311.92|14
1640789870000|2021-12-29 14:57:50|316.04|311.94|316.15|312.05|316.17|312.07|316.03|311.93|13
1640789880000|2021-12-29 14:58:00|316.12|312.02|316.05|311.95|316.12|312.02|316.05|311.95|7
1640789890000|2021-12-29 14:58:10|316.07|311.97|316.11|312.01|316.11|312.01|316.06|311.96|8
1640789900000|2021-12-29 14:58:20|316.1|312|316.13|312.03|316.13|312.03|316.1|312|17
1640789910000|2021-12-29 14:58:30|316.12|312.02|316.09|311.99|316.13|312.03|316.08|311.98|5
1640789920000|2021-12-29 14:58:40|316.08|311.98|316.14|312.04|316.16|312.06|316.08|311.98|14
1640789930000|2021-12-29 14:58:50|316.15|312.05|316.37|312.27|316.37|312.27|316.15|312.05|14
1640789940000|2021-12-29 14:59:00|316.39|312.29|316.2|312.1|316.39|312.29|316.2|312.1|21
1640789950000|2021-12-29 14:59:10|316.16|312.06|316.38|312.28|316.39|312.29|316.16|312.06|17
1640789960000|2021-12-29 14:59:20|316.37|312.27|316.36|312.26|316.41|312.31|316.35|312.25|16
1640789970000|2021-12-29 14:59:30|316.37|312.27|316.4|312.3|316.4|312.3|316.35|312.25|9
1640789980000|2021-12-29 14:59:40|316.41|312.31|316.4|312.3|316.43|312.33|316.36|312.26|14
1640789990000|2021-12-29 14:59:50|316.33|312.23|316.46|312.36|316.46|312.36|316.33|312.23|20
1640790000000|2021-12-29 15:00:00|316.42|312.32|316.46|312.36|316.52|312.42|316.4|312.3|23
1640790010000|2021-12-29 15:00:10|316.44|312.34|316.14|312.04|316.46|312.36|316.13|312.03|20
1640790020000|2021-12-29 15:00:20|316.13|312.03|316.16|312.06|316.33|312.23|316.13|312.03|16
1640790030000|2021-12-29 15:00:30|316.13|312.03|315.97|311.87|316.16|312.06|315.97|311.87|9
1640790040000|2021-12-29 15:00:40|315.96|311.86|315.87|311.77|315.96|311.86|315.83|311.73|16
1640790050000|2021-12-29 15:00:50|315.86|311.76|315.92|311.82|315.93|311.83|315.86|311.76|12
1640790060000|2021-12-29 15:01:00|315.91|311.81|316.11|312.01|316.12|312.02|315.91|311.81|16
1640790070000|2021-12-29 15:01:10|316.12|312.02|316.3|312.2|316.3|312.2|316.12|312.02|12
1640790080000|2021-12-29 15:01:20|316.34|312.24|316.66|312.56|316.66|312.56|316.32|312.22|23
1640790090000|2021-12-29 15:01:30|316.64|312.54|316.57|312.47|316.64|312.54|316.52|312.42|12
1640790100000|2021-12-29 15:01:40|316.56|312.46|316.58|312.48|316.58|312.48|316.5|312.4|15
1640790110000|2021-12-29 15:01:50|316.62|312.52|316.65|312.55|316.67|312.57|316.62|312.52|9
1640790120000|2021-12-29 15:02:00|316.64|312.54|316.66|312.56|316.71|312.61|316.64|312.54|14
1640790130000|2021-12-29 15:02:10|316.67|312.57|316.65|312.55|316.68|312.58|316.63|312.53|13
1640790140000|2021-12-29 15:02:20|316.64|312.54|316.65|312.55|316.67|312.57|316.56|312.46|18
1640790150000|2021-12-29 15:02:30|316.67|312.57|316.67|312.57|316.69|312.59|316.63|312.53|12
1640790160000|2021-12-29 15:02:40|316.66|312.56|316.66|312.56|316.67|312.57|316.63|312.53|14
1640790170000|2021-12-29 15:02:50|316.65|312.55|316.78|312.68|316.78|312.68|316.64|312.54|20
1640790180000|2021-12-29 15:03:00|316.74|312.64|316.36|312.26|316.78|312.68|316.35|312.25|32
1640790190000|2021-12-29 15:03:10|316.42|312.32|316.28|312.18|316.45|312.35|316.26|312.16|12
1640790200000|2021-12-29 15:03:20|316.29|312.19|316.3|312.2|316.3|312.2|316.26|312.16|5
1640790210000|2021-12-29 15:03:30|316.27|312.17|316.41|312.31|316.41|312.31|316.27|312.17|12
1640790220000|2021-12-29 15:03:40|316.45|312.35|316.51|312.41|316.58|312.48|316.45|312.35|13
1640790230000|2021-12-29 15:03:50|316.53|312.43|316.48|312.38|316.53|312.43|316.47|312.37|10
1640790240000|2021-12-29 15:04:00|316.52|312.42|316.36|312.26|316.54|312.44|316.36|312.26|18
1640790250000|2021-12-29 15:04:10|316.37|312.27|316.34|312.24|316.37|312.27|316.29|312.19|14
1640790260000|2021-12-29 15:04:20|316.36|312.26|316.38|312.28|316.42|312.32|316.36|312.26|14
1640790270000|2021-12-29 15:04:30|316.39|312.29|316.55|312.45|316.56|312.46|316.38|312.28|12
1640790280000|2021-12-29 15:04:40|316.54|312.44|316.5|312.4|316.54|312.44|316.48|312.38|10
1640790290000|2021-12-29 15:04:50|316.49|312.39|316.53|312.43|316.53|312.43|316.43|312.33|16
1640790300000|2021-12-29 15:05:00|316.52|312.42|316.47|312.37|316.53|312.43|316.45|312.35|18
1640790310000|2021-12-29 15:05:10|316.46|312.36|316.46|312.36|316.52|312.42|316.39|312.29|17
1640790320000|2021-12-29 15:05:20|316.45|312.35|316.35|312.25|316.46|312.36|316.35|312.25|21
1640790330000|2021-12-29 15:05:30|316.36|312.26|316.5|312.4|316.5|312.4|316.36|312.26|11
1640790340000|2021-12-29 15:05:40|316.52|312.42|316.59|312.49|316.65|312.55|316.52|312.42|14
1640790350000|2021-12-29 15:05:50|316.57|312.47|316.55|312.45|316.6|312.5|316.54|312.44|20
1640790360000|2021-12-29 15:06:00|316.56|312.46|316.95|312.85|316.95|312.85|316.56|312.46|21
1640790370000|2021-12-29 15:06:10|316.96|312.86|316.96|312.86|316.96|312.86|316.94|312.84|3
1640790380000|2021-12-29 15:06:20|316.94|312.84|317.09|312.99|317.23|313.13|316.93|312.83|19
1640790390000|2021-12-29 15:06:30|317.06|312.96|317.04|312.94|317.13|313.03|317.01|312.91|17
1640790400000|2021-12-29 15:06:40|317.01|312.91|317|312.9|317.01|312.91|317|312.9|4
1640790410000|2021-12-29 15:06:50|317.01|312.91|316.92|312.82|317.01|312.91|316.92|312.82|10
1640790420000|2021-12-29 15:07:00|316.93|312.83|316.9|312.8|316.93|312.83|316.88|312.78|11
1640790430000|2021-12-29 15:07:10|316.94|312.84|317.11|313.01|317.13|313.03|316.94|312.84|20
1640790440000|2021-12-29 15:07:20|317.1|313|317.09|312.99|317.12|313.02|317.07|312.97|7
1640790450000|2021-12-29 15:07:30|317.1|313|317|312.9|317.11|313.01|316.99|312.89|16
1640790460000|2021-12-29 15:07:40|316.99|312.89|316.85|312.75|317|312.9|316.85|312.75|11
1640790470000|2021-12-29 15:07:50|316.86|312.76|316.83|312.73|316.93|312.83|316.83|312.73|13
1640790480000|2021-12-29 15:08:00|316.82|312.72|316.81|312.71|316.83|312.73|316.8|312.7|10
1640790490000|2021-12-29 15:08:10|316.84|312.74|316.9|312.8|316.91|312.81|316.81|312.71|9
1640790500000|2021-12-29 15:08:20|316.91|312.81|317.18|313.08|317.24|313.14|316.91|312.81|15
1640790510000|2021-12-29 15:08:30|317.2|313.1|317.21|313.11|317.22|313.12|317.19|313.09|6
1640790520000|2021-12-29 15:08:40|317.22|313.12|317.22|313.12|317.22|313.12|317.22|313.12|1
1640790530000|2021-12-29 15:08:50|317.21|313.11|317.33|313.23|317.36|313.26|317.21|313.11|19
1640790540000|2021-12-29 15:09:00|317.32|313.22|317.12|313.02|317.32|313.22|317.11|313.01|16
1640790550000|2021-12-29 15:09:10|317.14|313.04|317.2|313.1|317.26|313.16|317.14|313.04|8
1640790560000|2021-12-29 15:09:20|317.17|313.07|317.38|313.28|317.38|313.28|317.15|313.05|16
1640790570000|2021-12-29 15:09:30|317.41|313.31|317.38|313.28|317.45|313.35|317.36|313.26|19
1640790580000|2021-12-29 15:09:40|317.4|313.3|317.3|313.2|317.45|313.35|317.3|313.2|14
1640790590000|2021-12-29 15:09:50|317.29|313.19|317.32|313.22|317.37|313.27|317.23|313.13|23
1640790600000|2021-12-29 15:10:00|317.31|313.21|317.39|313.29|317.42|313.32|317.31|313.21|16
1640790610000|2021-12-29 15:10:10|317.43|313.33|317.36|313.26|317.46|313.36|317.36|313.26|12
1640790620000|2021-12-29 15:10:20|317.39|313.29|317.46|313.36|317.51|313.41|317.36|313.26|13
1640790630000|2021-12-29 15:10:30|317.49|313.39|317.49|313.39|317.55|313.45|317.48|313.38|9
1640790640000|2021-12-29 15:10:40|317.51|313.41|317.49|313.39|317.51|313.41|317.48|313.38|9
1640790650000|2021-12-29 15:10:50|317.5|313.4|317.43|313.33|317.51|313.41|317.42|313.32|12
1640790660000|2021-12-29 15:11:00|317.42|313.32|317.45|313.35|317.48|313.38|317.42|313.32|13
1640790680000|2021-12-29 15:11:20|317.47|313.37|317.47|313.37|317.47|313.37|317.44|313.34|13
1640790690000|2021-12-29 15:11:30|317.43|313.33|317.27|313.17|317.43|313.33|317.24|313.14|22
1640790700000|2021-12-29 15:11:40|317.26|313.16|316.96|312.86|317.26|313.16|316.91|312.81|17
1640790710000|2021-12-29 15:11:50|317.02|312.92|316.9|312.8|317.02|312.92|316.9|312.8|9
1640790720000|2021-12-29 15:12:00|316.94|312.84|316.9|312.8|316.94|312.84|316.9|312.8|7
1640790730000|2021-12-29 15:12:10|316.91|312.81|316.88|312.78|316.98|312.88|316.88|312.78|12
1640790740000|2021-12-29 15:12:20|316.9|312.8|316.62|312.52|316.93|312.83|316.62|312.52|17
1640790750000|2021-12-29 15:12:30|316.61|312.51|316.08|311.98|316.61|312.51|316.06|311.96|26
1640790760000|2021-12-29 15:12:40|316.07|311.97|316.33|312.23|316.35|312.25|316.05|311.95|20
1640790770000|2021-12-29 15:12:50|316.34|312.24|316.24|312.14|316.37|312.27|316.22|312.12|22
1640790780000|2021-12-29 15:13:00|316.22|312.12|316.41|312.31|316.42|312.32|316.22|312.12|14
1640790790000|2021-12-29 15:13:10|316.43|312.33|316.61|312.51|316.69|312.59|316.42|312.32|17
1640790800000|2021-12-29 15:13:20|316.59|312.49|316.58|312.48|316.64|312.54|316.58|312.48|25
1640790810000|2021-12-29 15:13:30|316.57|312.47|316.43|312.33|316.57|312.47|316.4|312.3|17
1640790820000|2021-12-29 15:13:40|316.44|312.34|316.39|312.29|316.45|312.35|316.35|312.25|23
1640790830000|2021-12-29 15:13:50|316.4|312.3|316.31|312.21|316.45|312.35|316.31|312.21|20
1640790840000|2021-12-29 15:14:00|316.33|312.23|316.4|312.3|316.44|312.34|316.33|312.23|11
1640790850000|2021-12-29 15:14:10|316.38|312.28|316.31|312.21|316.44|312.34|316.31|312.21|16
1640790860000|2021-12-29 15:14:20|316.3|312.2|316.23|312.13|316.37|312.27|316.19|312.09|17
1640790870000|2021-12-29 15:14:30|316.22|312.12|316.23|312.13|316.25|312.15|316.18|312.08|15
1640790880000|2021-12-29 15:14:40|316.24|312.14|316.23|312.13|316.32|312.22|316.23|312.13|7
1640790890000|2021-12-29 15:14:50|316.21|312.11|316.18|312.08|316.23|312.13|316.15|312.05|7
1640790900000|2021-12-29 15:15:00|316.19|312.09|316.18|312.08|316.23|312.13|316.18|312.08|12
1640790910000|2021-12-29 15:15:10|316.19|312.09|316.08|311.98|316.24|312.14|316.08|311.98|15
1640790920000|2021-12-29 15:15:20|316.07|311.97|315.84|311.74|316.07|311.97|315.83|311.73|21
1640790930000|2021-12-29 15:15:30|315.85|311.75|315.89|311.79|315.9|311.8|315.84|311.74|4
1640790940000|2021-12-29 15:15:40|315.88|311.78|315.84|311.74|315.89|311.79|315.82|311.72|22
1640790950000|2021-12-29 15:15:50|315.85|311.75|315.73|311.63|315.88|311.78|315.72|311.62|15
1640790960000|2021-12-29 15:16:00|315.75|311.65|315.74|311.64|315.76|311.66|315.7|311.6|12
1640790970000|2021-12-29 15:16:10|315.73|311.63|315.75|311.65|315.75|311.65|315.66|311.56|13
1640790980000|2021-12-29 15:16:20|315.73|311.63|315.75|311.65|315.78|311.68|315.72|311.62|14
1640790990000|2021-12-29 15:16:30|315.72|311.62|315.7|311.6|315.73|311.63|315.7|311.6|4
1640791000000|2021-12-29 15:16:40|315.71|311.61|315.56|311.46|315.71|311.61|315.56|311.46|20
1640791010000|2021-12-29 15:16:50|315.57|311.47|315.39|311.29|315.57|311.47|315.36|311.26|19
1640791020000|2021-12-29 15:17:00|315.37|311.27|315.64|311.54|315.66|311.56|315.37|311.27|16
1640791030000|2021-12-29 15:17:10|315.66|311.56|315.64|311.54|315.67|311.57|315.64|311.54|3
1640791040000|2021-12-29 15:17:20|315.63|311.53|315.72|311.62|315.72|311.62|315.61|311.51|9
1640791050000|2021-12-29 15:17:30|315.73|311.63|315.86|311.76|315.86|311.76|315.72|311.62|13
1640791060000|2021-12-29 15:17:40|315.89|311.79|315.85|311.75|315.98|311.88|315.81|311.71|19
1640791070000|2021-12-29 15:17:50|315.86|311.76|315.84|311.74|315.86|311.76|315.82|311.72|6
1640791080000|2021-12-29 15:18:00|315.81|311.71|315.72|311.62|315.82|311.72|315.72|311.62|17
1640791090000|2021-12-29 15:18:10|315.76|311.66|316|311.9|316.01|311.91|315.76|311.66|13
1640791100000|2021-12-29 15:18:20|316.01|311.91|316.14|312.04|316.16|312.06|316.01|311.91|7
1640791110000|2021-12-29 15:18:30|316.16|312.06|316.34|312.24|316.36|312.26|316.16|312.06|12
1640791120000|2021-12-29 15:18:40|316.31|312.21|316.29|312.19|316.34|312.24|316.27|312.17|14
1640791130000|2021-12-29 15:18:50|316.3|312.2|316.25|312.15|316.3|312.2|316.25|312.15|6
1640791140000|2021-12-29 15:19:00|316.24|312.14|316.14|312.04|316.24|312.14|316.13|312.03|10
1640791150000|2021-12-29 15:19:10|316.13|312.03|316.25|312.15|316.26|312.16|316.13|312.03|12
1640791160000|2021-12-29 15:19:20|316.26|312.16|316.27|312.17|316.3|312.2|316.25|312.15|8
1640791170000|2021-12-29 15:19:30|316.26|312.16|315.8|311.7|316.26|312.16|315.78|311.68|25
1640791180000|2021-12-29 15:19:40|315.79|311.69|315.95|311.85|315.95|311.85|315.79|311.69|12
1640791190000|2021-12-29 15:19:50|315.96|311.86|315.85|311.75|315.98|311.88|315.85|311.75|15
1640791200000|2021-12-29 15:20:00|315.83|311.73|315.87|311.77|315.87|311.77|315.79|311.69|11
1640791210000|2021-12-29 15:20:10|315.9|311.8|316.16|312.06|316.16|312.06|315.85|311.75|20
1640791220000|2021-12-29 15:20:20|316.14|312.04|316.29|312.19|316.3|312.2|316.14|312.04|17
1640791230000|2021-12-29 15:20:30|316.24|312.14|316.2|312.1|316.25|312.15|316.18|312.08|9
1640791240000|2021-12-29 15:20:40|316.21|312.11|316.3|312.2|316.35|312.25|316.2|312.1|18
1640791250000|2021-12-29 15:20:50|316.32|312.22|316.53|312.43|316.53|312.43|316.31|312.21|19
1640791260000|2021-12-29 15:21:00|316.55|312.45|316.51|312.41|316.6|312.5|316.45|312.35|22
1640791270000|2021-12-29 15:21:10|316.49|312.39|316.59|312.49|316.59|312.49|316.48|312.38|17
1640791280000|2021-12-29 15:21:20|316.6|312.5|316.55|312.45|316.6|312.5|316.55|312.45|9
1640791290000|2021-12-29 15:21:30|316.57|312.47|316.34|312.24|316.58|312.48|316.34|312.24|18
1640791300000|2021-12-29 15:21:40|316.35|312.25|316.27|312.17|316.37|312.27|316.26|312.16|9
1640791310000|2021-12-29 15:21:50|316.2|312.1|316.07|311.97|316.23|312.13|316.06|311.96|16
1640791320000|2021-12-29 15:22:00|316.1|312|316.23|312.13|316.24|312.14|316.1|312|13
1640791330000|2021-12-29 15:22:10|316.2|312.1|316.35|312.25|316.42|312.32|316.2|312.1|21
1640791340000|2021-12-29 15:22:20|316.34|312.24|316.13|312.03|316.35|312.25|316.13|312.03|17
1640791350000|2021-12-29 15:22:30|316.14|312.04|316.21|312.11|316.25|312.15|316.07|311.97|11
1640791360000|2021-12-29 15:22:40|316.18|312.08|316.2|312.1|316.22|312.12|316.18|312.08|7
1640791370000|2021-12-29 15:22:50|316.16|312.06|316.14|312.04|316.18|312.08|316.14|312.04|5
1640791380000|2021-12-29 15:23:00|316.13|312.03|316.2|312.1|316.21|312.11|316.13|312.03|13
1640791390000|2021-12-29 15:23:10|316.21|312.11|316.35|312.25|316.35|312.25|316.21|312.11|7
1640791400000|2021-12-29 15:23:20|316.36|312.26|316.36|312.26|316.38|312.28|316.34|312.24|5
1640791410000|2021-12-29 15:23:30|316.38|312.28|316.36|312.26|316.4|312.3|316.34|312.24|9
1640791430000|2021-12-29 15:23:50|316.38|312.28|316.36|312.26|316.38|312.28|316.36|312.26|5
1640791440000|2021-12-29 15:24:00|316.35|312.25|316.37|312.27|316.45|312.35|316.32|312.22|15
1640791450000|2021-12-29 15:24:10|316.36|312.26|316.43|312.33|316.45|312.35|316.36|312.26|11
1640791460000|2021-12-29 15:24:20|316.45|312.35|316.39|312.29|316.46|312.36|316.39|312.29|9
1640791470000|2021-12-29 15:24:30|316.38|312.28|316.17|312.07|316.38|312.28|316.17|312.07|14
1640791480000|2021-12-29 15:24:40|316.18|312.08|316.18|312.08|316.18|312.08|316.18|312.08|1
1640791490000|2021-12-29 15:24:50|316.15|312.05|316.15|312.05|316.18|312.08|316.14|312.04|8
1640791500000|2021-12-29 15:25:00|316.16|312.06|316.16|312.06|316.18|312.08|316.13|312.03|5
1640791510000|2021-12-29 15:25:10|316.18|312.08|316.16|312.06|316.2|312.1|316.15|312.05|8
1640791520000|2021-12-29 15:25:20|316.15|312.05|316.14|312.04|316.16|312.06|316.13|312.03|5
1640791530000|2021-12-29 15:25:30|316.13|312.03|315.83|311.73|316.13|312.03|315.81|311.71|20
1640791540000|2021-12-29 15:25:40|315.84|311.74|315.9|311.8|315.9|311.8|315.78|311.68|8
1640791550000|2021-12-29 15:25:50|315.91|311.81|316.03|311.93|316.04|311.94|315.91|311.81|15
1640791560000|2021-12-29 15:26:00|316.01|311.91|315.88|311.78|316.01|311.91|315.88|311.78|11
1640791570000|2021-12-29 15:26:10|315.95|311.85|315.98|311.88|315.98|311.88|315.92|311.82|11
1640791580000|2021-12-29 15:26:20|315.99|311.89|316.01|311.91|316.01|311.91|315.99|311.89|8
1640791590000|2021-12-29 15:26:30|316|311.9|316.34|312.24|316.37|312.27|315.98|311.88|22
1640791600000|2021-12-29 15:26:40|316.33|312.23|316.31|312.21|316.33|312.23|316.28|312.18|11
1640791610000|2021-12-29 15:26:50|316.32|312.22|316.28|312.18|316.34|312.24|316.28|312.18|14
1640791620000|2021-12-29 15:27:00|316.3|312.2|316.27|312.17|316.3|312.2|316.25|312.15|14
1640791630000|2021-12-29 15:27:10|316.3|312.2|316.39|312.29|316.39|312.29|316.23|312.13|18
1640791640000|2021-12-29 15:27:20|316.41|312.31|316.27|312.17|316.41|312.31|316.27|312.17|17
1640791650000|2021-12-29 15:27:30|316.26|312.16|315.88|311.78|316.26|312.16|315.88|311.78|18
1640791660000|2021-12-29 15:27:40|315.83|311.73|315.81|311.71|315.83|311.73|315.8|311.7|8
1640791670000|2021-12-29 15:27:50|315.84|311.74|315.8|311.7|315.85|311.75|315.74|311.64|12
1640791680000|2021-12-29 15:28:00|315.78|311.68|315.81|311.71|315.81|311.71|315.78|311.68|6
1640791690000|2021-12-29 15:28:10|315.8|311.7|315.64|311.54|315.8|311.7|315.64|311.54|10
1640791700000|2021-12-29 15:28:20|315.65|311.55|315.61|311.51|315.65|311.55|315.59|311.49|15
1640791710000|2021-12-29 15:28:30|315.6|311.5|315.55|311.45|315.6|311.5|315.54|311.44|15
1640791720000|2021-12-29 15:28:40|315.56|311.46|315.68|311.58|315.68|311.58|315.56|311.46|11
1640791730000|2021-12-29 15:28:50|315.67|311.57|315.79|311.69|315.8|311.7|315.67|311.57|12
1640791740000|2021-12-29 15:29:00|315.8|311.7|315.9|311.8|315.9|311.8|315.8|311.7|7
1640791750000|2021-12-29 15:29:10|315.91|311.81|315.84|311.74|315.93|311.83|315.84|311.74|11
1640791760000|2021-12-29 15:29:20|315.83|311.73|315.81|311.71|315.84|311.74|315.78|311.68|9
1640791770000|2021-12-29 15:29:30|315.8|311.7|315.8|311.7|315.8|311.7|315.77|311.67|3
1640791780000|2021-12-29 15:29:40|315.78|311.68|315.85|311.75|315.85|311.75|315.78|311.68|8
1640791790000|2021-12-29 15:29:50|315.87|311.77|315.95|311.85|316|311.9|315.87|311.77|14
1640791800000|2021-12-29 15:30:00|315.94|311.84|315.82|311.72|315.94|311.84|315.81|311.71|11
1640791810000|2021-12-29 15:30:10|315.81|311.71|315.69|311.59|315.81|311.71|315.65|311.55|16
1640791820000|2021-12-29 15:30:20|315.73|311.63|315.81|311.71|315.81|311.71|315.73|311.63|9
1640791830000|2021-12-29 15:30:30|315.8|311.7|315.66|311.56|315.81|311.71|315.66|311.56|6
1640791840000|2021-12-29 15:30:40|315.65|311.55|315.54|311.44|315.65|311.55|315.54|311.44|10
1640791850000|2021-12-29 15:30:50|315.55|311.45|315.67|311.57|315.67|311.57|315.54|311.44|11
1640791860000|2021-12-29 15:31:00|315.68|311.58|315.91|311.81|315.92|311.82|315.68|311.58|14
1640791870000|2021-12-29 15:31:10|315.97|311.87|315.96|311.86|316.06|311.96|315.94|311.84|21
1640791880000|2021-12-29 15:31:20|315.99|311.89|316.03|311.93|316.05|311.95|315.98|311.88|7
1640791890000|2021-12-29 15:31:30|316|311.9|316.03|311.93|316.03|311.93|315.9|311.8|6
1640791900000|2021-12-29 15:31:40|316|311.9|316.1|312|316.1|312|315.97|311.87|7
1640791910000|2021-12-29 15:31:50|316.12|312.02|316.21|312.11|316.24|312.14|316.11|312.01|10
1640791920000|2021-12-29 15:32:00|316.2|312.1|315.93|311.83|316.2|312.1|315.88|311.78|16
1640791930000|2021-12-29 15:32:10|315.92|311.82|316.09|311.99|316.09|311.99|315.92|311.82|10
1640791940000|2021-12-29 15:32:20|316.1|312|316.2|312.1|316.25|312.15|316.07|311.97|13
1640791950000|2021-12-29 15:32:30|316.22|312.12|316.21|312.11|316.22|312.12|316.21|312.11|2
1640791960000|2021-12-29 15:32:40|316.22|312.12|316.1|312|316.23|312.13|316.1|312|12
1640791970000|2021-12-29 15:32:50|316.11|312.01|316.1|312|316.12|312.02|316.09|311.99|17
1640791980000|2021-12-29 15:33:00|316.04|311.94|315.96|311.86|316.04|311.94|315.96|311.86|4
1640791990000|2021-12-29 15:33:10|315.93|311.83|316.01|311.91|316.01|311.91|315.91|311.81|8
1640792000000|2021-12-29 15:33:20|316|311.9|315.9|311.8|316|311.9|315.9|311.8|2
1640792010000|2021-12-29 15:33:30|315.91|311.81|315.93|311.83|316.01|311.91|315.9|311.8|14
1640792020000|2021-12-29 15:33:40|315.92|311.82|315.97|311.87|315.98|311.88|315.92|311.82|9
1640792030000|2021-12-29 15:33:50|315.99|311.89|315.99|311.89|315.99|311.89|315.99|311.89|1
1640792040000|2021-12-29 15:34:00|315.98|311.88|315.99|311.89|316|311.9|315.89|311.79|19
1640792050000|2021-12-29 15:34:10|316|311.9|316.03|311.93|316.04|311.94|315.98|311.88|16
1640792060000|2021-12-29 15:34:20|316.05|311.95|315.92|311.82|316.05|311.95|315.92|311.82|17
1640792070000|2021-12-29 15:34:30|315.91|311.81|315.92|311.82|315.92|311.82|315.91|311.81|2
1640792080000|2021-12-29 15:34:40|315.91|311.81|316.05|311.95|316.05|311.95|315.91|311.81|10
1640792090000|2021-12-29 15:34:50|316.04|311.94|316.06|311.96|316.06|311.96|316.04|311.94|3
1640792100000|2021-12-29 15:35:00|316.08|311.98|316.05|311.95|316.08|311.98|316.05|311.95|7
1640792110000|2021-12-29 15:35:10|316.04|311.94|315.8|311.7|316.05|311.95|315.8|311.7|22
1640792120000|2021-12-29 15:35:20|315.82|311.72|315.84|311.74|315.84|311.74|315.77|311.67|10
1640792130000|2021-12-29 15:35:30|315.86|311.76|315.98|311.88|315.98|311.88|315.81|311.71|14
1640792140000|2021-12-29 15:35:40|315.99|311.89|316|311.9|316.01|311.91|315.98|311.88|10
1640792150000|2021-12-29 15:35:50|316.01|311.91|315.99|311.89|316.01|311.91|315.98|311.88|8
1640792160000|2021-12-29 15:36:00|315.98|311.88|316.01|311.91|316.01|311.91|315.94|311.84|10
1640792170000|2021-12-29 15:36:10|316.02|311.92|315.89|311.79|316.02|311.92|315.88|311.78|13
1640792180000|2021-12-29 15:36:20|315.88|311.78|315.91|311.81|315.92|311.82|315.88|311.78|4
1640792190000|2021-12-29 15:36:30|315.89|311.79|315.93|311.83|315.94|311.84|315.88|311.78|10
1640792200000|2021-12-29 15:36:40|315.91|311.81|315.83|311.73|315.92|311.82|315.83|311.73|8
1640792210000|2021-12-29 15:36:50|315.85|311.75|315.86|311.76|315.87|311.77|315.85|311.75|3
1640792220000|2021-12-29 15:37:00|315.81|311.71|315.8|311.7|315.82|311.72|315.8|311.7|4
1640792230000|2021-12-29 15:37:10|315.82|311.72|315.79|311.69|315.87|311.77|315.79|311.69|8
1640792240000|2021-12-29 15:37:20|315.81|311.71|315.89|311.79|315.89|311.79|315.77|311.67|10
1640792250000|2021-12-29 15:37:30|315.86|311.76|315.84|311.74|315.89|311.79|315.8|311.7|7
1640792260000|2021-12-29 15:37:40|315.85|311.75|315.9|311.8|315.9|311.8|315.74|311.64|12
1640792270000|2021-12-29 15:37:50|315.89|311.79|315.85|311.75|315.9|311.8|315.81|311.71|8
1640792280000|2021-12-29 15:38:00|315.86|311.76|315.78|311.68|315.87|311.77|315.77|311.67|11
1640792290000|2021-12-29 15:38:10|315.79|311.69|315.78|311.68|315.79|311.69|315.78|311.68|2
1640792300000|2021-12-29 15:38:20|315.77|311.67|315.79|311.69|315.79|311.69|315.76|311.66|4
1640792310000|2021-12-29 15:38:30|315.78|311.68|315.77|311.67|315.78|311.68|315.74|311.64|5
1640792320000|2021-12-29 15:38:40|315.7|311.6|315.61|311.51|315.7|311.6|315.59|311.49|14
1640792330000|2021-12-29 15:38:50|315.6|311.5|315.58|311.48|315.6|311.5|315.54|311.44|5
1640792340000|2021-12-29 15:39:00|315.59|311.49|315.58|311.48|315.61|311.51|315.56|311.46|16
1640792350000|2021-12-29 15:39:10|315.6|311.5|315.45|311.35|315.6|311.5|315.4|311.3|22
1640792360000|2021-12-29 15:39:20|315.43|311.33|315.41|311.31|315.47|311.37|315.4|311.3|13
1640792370000|2021-12-29 15:39:30|315.38|311.28|315.5|311.4|315.51|311.41|315.38|311.28|6
1640792380000|2021-12-29 15:39:40|315.51|311.41|315.46|311.36|315.51|311.41|315.44|311.34|6
1640792390000|2021-12-29 15:39:50|315.43|311.33|315.42|311.32|315.45|311.35|315.41|311.31|9
1640792400000|2021-12-29 15:40:00|315.41|311.31|315.42|311.32|315.42|311.32|315.4|311.3|5
1640792410000|2021-12-29 15:40:10|315.37|311.27|315.24|311.14|315.37|311.27|315.23|311.13|16
1640792420000|2021-12-29 15:40:20|315.22|311.12|315.18|311.08|315.23|311.13|315.18|311.08|7
1640792430000|2021-12-29 15:40:30|315.17|311.07|315.15|311.05|315.21|311.11|315.14|311.04|11
1640792440000|2021-12-29 15:40:40|315.17|311.07|315.3|311.2|315.3|311.2|315.15|311.05|17
1640792450000|2021-12-29 15:40:50|315.29|311.19|315.26|311.16|315.32|311.22|315.26|311.16|8
1640792460000|2021-12-29 15:41:00|315.28|311.18|315.14|311.04|315.28|311.18|315.14|311.04|10
1640792470000|2021-12-29 15:41:10|315.16|311.06|315.26|311.16|315.26|311.16|315.16|311.06|10
1640792480000|2021-12-29 15:41:20|315.27|311.17|315.4|311.3|315.41|311.31|315.25|311.15|12
1640792490000|2021-12-29 15:41:30|315.42|311.32|315.32|311.22|315.42|311.32|315.25|311.15|15
1640792500000|2021-12-29 15:41:40|315.31|311.21|315.39|311.29|315.39|311.29|315.31|311.21|16
1640792510000|2021-12-29 15:41:50|315.38|311.28|315.44|311.34|315.45|311.35|315.38|311.28|10
1640792520000|2021-12-29 15:42:00|315.46|311.36|315.57|311.47|315.58|311.48|315.46|311.36|16
1640792530000|2021-12-29 15:42:10|315.58|311.48|315.53|311.43|315.62|311.52|315.53|311.43|11
1640792540000|2021-12-29 15:42:20|315.51|311.41|315.53|311.43|315.55|311.45|315.48|311.38|15
1640792550000|2021-12-29 15:42:30|315.54|311.44|315.68|311.58|315.69|311.59|315.54|311.44|10
1640792560000|2021-12-29 15:42:40|315.67|311.57|315.56|311.46|315.67|311.57|315.54|311.44|10
1640792570000|2021-12-29 15:42:50|315.58|311.48|315.51|311.41|315.58|311.48|315.51|311.41|11
1640792580000|2021-12-29 15:43:00|315.52|311.42|315.54|311.44|315.58|311.48|315.5|311.4|14
1640792590000|2021-12-29 15:43:10|315.57|311.47|315.62|311.52|315.62|311.52|315.56|311.46|10
1640792600000|2021-12-29 15:43:20|315.63|311.53|315.71|311.61|315.8|311.7|315.61|311.51|16
1640792610000|2021-12-29 15:43:30|315.67|311.57|315.73|311.63|315.74|311.64|315.67|311.57|12
1640792620000|2021-12-29 15:43:40|315.74|311.64|315.8|311.7|315.8|311.7|315.74|311.64|3
1640792630000|2021-12-29 15:43:50|315.79|311.69|315.71|311.61|315.82|311.72|315.71|311.61|13
1640792640000|2021-12-29 15:44:00|315.73|311.63|315.64|311.54|315.73|311.63|315.64|311.54|15
1640792650000|2021-12-29 15:44:10|315.69|311.59|315.62|311.52|315.69|311.59|315.53|311.43|18
1640792660000|2021-12-29 15:44:20|315.6|311.5|315.69|311.59|315.69|311.59|315.6|311.5|11
1640792670000|2021-12-29 15:44:30|315.7|311.6|315.68|311.58|315.71|311.61|315.64|311.54|7
1640792690000|2021-12-29 15:44:50|315.67|311.57|315.61|311.51|315.69|311.59|315.58|311.48|14
1640792700000|2021-12-29 15:45:00|315.63|311.53|315.72|311.62|315.72|311.62|315.6|311.5|14
1640792710000|2021-12-29 15:45:10|315.76|311.66|315.76|311.66|315.77|311.67|315.72|311.62|5
1640792720000|2021-12-29 15:45:20|315.71|311.61|315.76|311.66|315.77|311.67|315.71|311.61|10
1640792730000|2021-12-29 15:45:30|315.75|311.65|315.79|311.69|315.81|311.71|315.73|311.63|8
1640792750000|2021-12-29 15:45:50|315.82|311.72|315.86|311.76|315.91|311.81|315.82|311.72|11
1640792760000|2021-12-29 15:46:00|315.85|311.75|315.76|311.66|315.85|311.75|315.72|311.62|9
1640792770000|2021-12-29 15:46:10|315.74|311.64|315.66|311.56|315.77|311.67|315.66|311.56|11
1640792780000|2021-12-29 15:46:20|315.65|311.55|315.57|311.47|315.69|311.59|315.57|311.47|14
1640792790000|2021-12-29 15:46:30|315.56|311.46|315.36|311.26|315.56|311.46|315.35|311.25|10
1640792800000|2021-12-29 15:46:40|315.3|311.2|315.52|311.42|315.53|311.43|315.3|311.2|16
1640792810000|2021-12-29 15:46:50|315.51|311.41|315.52|311.42|315.52|311.42|315.49|311.39|5
1640792820000|2021-12-29 15:47:00|315.53|311.43|315.63|311.53|315.63|311.53|315.52|311.42|8
1640792830000|2021-12-29 15:47:10|315.67|311.57|315.55|311.45|315.67|311.57|315.54|311.44|10
1640792840000|2021-12-29 15:47:20|315.54|311.44|315.52|311.42|315.55|311.45|315.45|311.35|16
1640792850000|2021-12-29 15:47:30|315.51|311.41|315.45|311.35|315.57|311.47|315.45|311.35|15
1640792860000|2021-12-29 15:47:40|315.44|311.34|315.48|311.38|315.48|311.38|315.43|311.33|4
1640792870000|2021-12-29 15:47:50|315.47|311.37|315.45|311.35|315.49|311.39|315.41|311.31|8
1640792880000|2021-12-29 15:48:00|315.43|311.33|315.47|311.37|315.51|311.41|315.41|311.31|8
1640792890000|2021-12-29 15:48:10|315.48|311.38|315.52|311.42|315.52|311.42|315.48|311.38|4
1640792900000|2021-12-29 15:48:20|315.51|311.41|315.55|311.45|315.55|311.45|315.49|311.39|3
1640792910000|2021-12-29 15:48:30|315.52|311.42|315.52|311.42|315.55|311.45|315.49|311.39|7
1640792920000|2021-12-29 15:48:40|315.49|311.39|315.53|311.43|315.53|311.43|315.49|311.39|5
1640792930000|2021-12-29 15:48:50|315.52|311.42|315.59|311.49|315.6|311.5|315.52|311.42|8
1640792940000|2021-12-29 15:49:00|315.6|311.5|315.6|311.5|315.61|311.51|315.58|311.48|7
1640792950000|2021-12-29 15:49:10|315.61|311.51|315.63|311.53|315.63|311.53|315.61|311.51|2
1640792960000|2021-12-29 15:49:20|315.68|311.58|315.75|311.65|315.75|311.65|315.65|311.55|8
1640792970000|2021-12-29 15:49:30|315.74|311.64|315.76|311.66|315.76|311.66|315.7|311.6|6
1640792980000|2021-12-29 15:49:40|315.73|311.63|315.77|311.67|315.8|311.7|315.73|311.63|6
1640792990000|2021-12-29 15:49:50|315.78|311.68|315.79|311.69|315.82|311.72|315.78|311.68|5
1640793000000|2021-12-29 15:50:00|315.81|311.71|315.7|311.6|315.81|311.71|315.69|311.59|11
1640793010000|2021-12-29 15:50:10|315.69|311.59|315.71|311.61|315.72|311.62|315.67|311.57|10
1640793020000|2021-12-29 15:50:20|315.73|311.63|315.72|311.62|315.73|311.63|315.71|311.61|4
1640793030000|2021-12-29 15:50:30|315.71|311.61|315.81|311.71|315.81|311.71|315.71|311.61|12
1640793040000|2021-12-29 15:50:40|315.82|311.72|315.83|311.73|315.84|311.74|315.81|311.71|6
1640793050000|2021-12-29 15:50:50|315.89|311.79|316.51|312.41|316.51|312.41|315.87|311.77|26
1640793060000|2021-12-29 15:51:00|316.52|312.42|316.34|312.24|316.53|312.43|316.34|312.24|20
1640793070000|2021-12-29 15:51:10|316.33|312.23|316.34|312.24|316.35|312.25|316.31|312.21|9
1640793080000|2021-12-29 15:51:20|316.36|312.26|316.34|312.24|316.36|312.26|316.34|312.24|8
1640793090000|2021-12-29 15:51:30|316.33|312.23|316.33|312.23|316.39|312.29|316.32|312.22|7
1640793100000|2021-12-29 15:51:40|316.34|312.24|316.33|312.23|316.35|312.25|316.32|312.22|7
1640793110000|2021-12-29 15:51:50|316.34|312.24|316.35|312.25|316.35|312.25|316.34|312.24|4
1640793120000|2021-12-29 15:52:00|316.36|312.26|316.37|312.27|316.38|312.28|316.35|312.25|4
1640793130000|2021-12-29 15:52:10|316.47|312.37|316.34|312.24|316.52|312.42|316.33|312.23|18
1640793140000|2021-12-29 15:52:20|316.31|312.21|316.33|312.23|316.38|312.28|316.31|312.21|9
1640793150000|2021-12-29 15:52:30|316.32|312.22|316.34|312.24|316.34|312.24|316.31|312.21|9
1640793160000|2021-12-29 15:52:40|316.35|312.25|316.42|312.32|316.43|312.33|316.33|312.23|10
1640793170000|2021-12-29 15:52:50|316.47|312.37|316.38|312.28|316.51|312.41|316.38|312.28|11
1640793180000|2021-12-29 15:53:00|316.39|312.29|316.44|312.34|316.51|312.41|316.39|312.29|11
1640793190000|2021-12-29 15:53:10|316.43|312.33|316.33|312.23|316.43|312.33|316.33|312.23|13
1640793200000|2021-12-29 15:53:20|316.26|312.16|316.34|312.24|316.35|312.25|316.22|312.12|18
1640793210000|2021-12-29 15:53:30|316.33|312.23|316.31|312.21|316.33|312.23|316.29|312.19|8
1640793220000|2021-12-29 15:53:40|316.32|312.22|316.31|312.21|316.32|312.22|316.28|312.18|6
1640793230000|2021-12-29 15:53:50|316.3|312.2|316.3|312.2|316.32|312.22|316.28|312.18|9
1640793240000|2021-12-29 15:54:00|316.32|312.22|316.24|312.14|316.32|312.22|316.24|312.14|15
1640793250000|2021-12-29 15:54:10|316.21|312.11|316.32|312.22|316.32|312.22|316.19|312.09|16
1640793260000|2021-12-29 15:54:20|316.34|312.24|316.32|312.22|316.34|312.24|316.32|312.22|8
1640793270000|2021-12-29 15:54:30|316.33|312.23|316.23|312.13|316.33|312.23|316.23|312.13|9
1640793280000|2021-12-29 15:54:40|316.22|312.12|316.21|312.11|316.26|312.16|316.19|312.09|12
1640793290000|2021-12-29 15:54:50|316.2|312.1|316.22|312.12|316.22|312.12|316.18|312.08|8
1640793300000|2021-12-29 15:55:00|316.23|312.13|316.54|312.44|316.54|312.44|316.23|312.13|26
1640793310000|2021-12-29 15:55:10|316.55|312.45|316.54|312.44|316.55|312.45|316.49|312.39|11
1640793320000|2021-12-29 15:55:20|316.52|312.42|316.45|312.35|316.53|312.43|316.44|312.34|11
1640793330000|2021-12-29 15:55:30|316.46|312.36|316.47|312.37|316.47|312.37|316.46|312.36|6
1640793340000|2021-12-29 15:55:40|316.46|312.36|316.47|312.37|316.48|312.38|316.46|312.36|6
1640793350000|2021-12-29 15:55:50|316.48|312.38|316.68|312.58|316.73|312.63|316.48|312.38|13
1640793360000|2021-12-29 15:56:00|316.67|312.57|316.6|312.5|316.67|312.57|316.56|312.46|15
1640793370000|2021-12-29 15:56:10|316.63|312.53|316.61|312.51|316.66|312.56|316.59|312.49|18
1640793380000|2021-12-29 15:56:20|316.58|312.48|316.63|312.53|316.63|312.53|316.58|312.48|6
1640793390000|2021-12-29 15:56:30|316.66|312.56|316.64|312.54|316.67|312.57|316.63|312.53|8
1640793400000|2021-12-29 15:56:40|316.63|312.53|316.63|312.53|316.63|312.53|316.63|312.53|1
1640793410000|2021-12-29 15:56:50|316.65|312.55|316.63|312.53|316.65|312.55|316.63|312.53|2
1640793420000|2021-12-29 15:57:00|316.64|312.54|316.64|312.54|316.64|312.54|316.59|312.49|5
1640793430000|2021-12-29 15:57:10|316.66|312.56|316.64|312.54|316.66|312.56|316.56|312.46|20
1640793440000|2021-12-29 15:57:20|316.62|312.52|316.45|312.35|316.62|312.52|316.45|312.35|16
1640793450000|2021-12-29 15:57:30|316.44|312.34|316.46|312.36|316.47|312.37|316.38|312.28|21
1640793460000|2021-12-29 15:57:40|316.48|312.38|316.55|312.45|316.6|312.5|316.44|312.34|20
1640793470000|2021-12-29 15:57:50|316.57|312.47|316.49|312.39|316.59|312.49|316.49|312.39|12
1640793480000|2021-12-29 15:58:00|316.48|312.38|316.45|312.35|316.48|312.38|316.43|312.33|10
1640793490000|2021-12-29 15:58:10|316.47|312.37|316.44|312.34|316.55|312.45|316.44|312.34|13
1640793500000|2021-12-29 15:58:20|316.46|312.36|316.4|312.3|316.46|312.36|316.4|312.3|11
1640793510000|2021-12-29 15:58:30|316.43|312.33|316.47|312.37|316.47|312.37|316.4|312.3|12
1640793520000|2021-12-29 15:58:40|316.43|312.33|316.47|312.37|316.47|312.37|316.42|312.32|11
1640793530000|2021-12-29 15:58:50|316.45|312.35|316.48|312.38|316.48|312.38|316.45|312.35|3
1640793540000|2021-12-29 15:59:00|316.52|312.42|316.36|312.26|316.57|312.47|316.36|312.26|15
1640793550000|2021-12-29 15:59:10|316.34|312.24|316.14|312.04|316.34|312.24|316.14|312.04|22
1640793560000|2021-12-29 15:59:20|316.15|312.05|316.26|312.16|316.28|312.18|316.13|312.03|11
1640793570000|2021-12-29 15:59:30|316.24|312.14|316.25|312.15|316.31|312.21|316.22|312.12|14
1640793580000|2021-12-29 15:59:40|316.24|312.14|316.19|312.09|316.24|312.14|316.19|312.09|5
1640793590000|2021-12-29 15:59:50|316.2|312.1|316.25|312.15|316.31|312.21|316.16|312.06|13
1640793600000|2021-12-29 16:00:00|316.31|312.21|316.31|312.21|316.35|312.25|316.23|312.13|12
1640793610000|2021-12-29 16:00:10|316.32|312.22|316.3|312.2|316.35|312.25|316.3|312.2|9
1640793620000|2021-12-29 16:00:20|316.33|312.23|316.42|312.32|316.42|312.32|316.32|312.22|7
1640793630000|2021-12-29 16:00:30|316.44|312.34|316.43|312.33|316.47|312.37|316.4|312.3|8
1640793640000|2021-12-29 16:00:40|316.44|312.34|316.47|312.37|316.47|312.37|316.41|312.31|7
1640793650000|2021-12-29 16:00:50|316.42|312.32|316.43|312.33|316.47|312.37|316.42|312.32|6
1640793660000|2021-12-29 16:01:00|316.42|312.32|316.43|312.33|316.43|312.33|316.42|312.32|2
1640793670000|2021-12-29 16:01:10|316.42|312.32|316.25|312.15|316.43|312.33|316.25|312.15|13
1640793680000|2021-12-29 16:01:20|316.26|312.16|316.2|312.1|316.29|312.19|316.2|312.1|16
1640793690000|2021-12-29 16:01:30|316.18|312.08|315.91|311.81|316.18|312.08|315.84|311.74|23
1640793700000|2021-12-29 16:01:40|315.92|311.82|315.9|311.8|316.01|311.91|315.85|311.75|14
1640793710000|2021-12-29 16:01:50|315.91|311.81|315.64|311.54|315.93|311.83|315.64|311.54|22
1640793720000|2021-12-29 16:02:00|315.63|311.53|315.73|311.63|315.75|311.65|315.6|311.5|21
1640793730000|2021-12-29 16:02:10|315.72|311.62|315.9|311.8|315.95|311.85|315.72|311.62|16
1640793740000|2021-12-29 16:02:20|315.91|311.81|315.82|311.72|315.91|311.81|315.78|311.68|12
1640793750000|2021-12-29 16:02:30|315.78|311.68|315.73|311.63|315.79|311.69|315.71|311.61|12
1640793760000|2021-12-29 16:02:40|315.67|311.57|315.38|311.28|315.67|311.57|315.37|311.27|14
1640793770000|2021-12-29 16:02:50|315.35|311.25|315.56|311.46|315.57|311.47|315.32|311.22|21
1640793780000|2021-12-29 16:03:00|315.57|311.47|315.62|311.52|315.66|311.56|315.57|311.47|11
1640793790000|2021-12-29 16:03:10|315.63|311.53|315.63|311.53|315.66|311.56|315.63|311.53|3
1640793800000|2021-12-29 16:03:20|315.62|311.52|315.59|311.49|315.62|311.52|315.59|311.49|5
1640793810000|2021-12-29 16:03:30|315.62|311.52|315.72|311.62|315.73|311.63|315.62|311.52|10
1640793820000|2021-12-29 16:03:40|315.82|311.72|315.72|311.62|315.82|311.72|315.7|311.6|8
1640793840000|2021-12-29 16:04:00|315.7|311.6|315.72|311.62|315.72|311.62|315.7|311.6|2
1640793850000|2021-12-29 16:04:10|315.75|311.65|315.86|311.76|315.86|311.76|315.73|311.63|16
1640793860000|2021-12-29 16:04:20|315.84|311.74|315.82|311.72|315.84|311.74|315.81|311.71|7
1640793870000|2021-12-29 16:04:30|315.83|311.73|315.92|311.82|315.95|311.85|315.81|311.71|12
1640793880000|2021-12-29 16:04:40|315.93|311.83|316.02|311.92|316.06|311.96|315.93|311.83|15
1640793890000|2021-12-29 16:04:50|316.01|311.91|316.29|312.19|316.29|312.19|316.01|311.91|14
1640793900000|2021-12-29 16:05:00|316.27|312.17|316.19|312.09|316.29|312.19|316.16|312.06|19
1640793910000|2021-12-29 16:05:10|316.18|312.08|316.16|312.06|316.24|312.14|316.15|312.05|16
1640793920000|2021-12-29 16:05:20|316.19|312.09|316.19|312.09|316.19|312.09|316.18|312.08|5
1640793930000|2021-12-29 16:05:30|316.18|312.08|316.19|312.09|316.19|312.09|316.18|312.08|4
1640793940000|2021-12-29 16:05:40|316.21|312.11|316.33|312.23|316.34|312.24|316.21|312.11|19
1640793950000|2021-12-29 16:05:50|316.32|312.22|316.35|312.25|316.39|312.29|316.31|312.21|18
1640793960000|2021-12-29 16:06:00|316.4|312.3|316.22|312.12|316.4|312.3|316.22|312.12|13
1640793970000|2021-12-29 16:06:10|316.13|312.03|315.9|311.8|316.15|312.05|315.9|311.8|13
1640793980000|2021-12-29 16:06:20|315.87|311.77|315.74|311.64|315.88|311.78|315.71|311.61|16
1640793990000|2021-12-29 16:06:30|315.73|311.63|315.76|311.66|315.79|311.69|315.68|311.58|17
1640794000000|2021-12-29 16:06:40|315.75|311.65|315.71|311.61|315.78|311.68|315.69|311.59|9
1640794010000|2021-12-29 16:06:50|315.69|311.59|315.72|311.62|315.73|311.63|315.69|311.59|7
1640794020000|2021-12-29 16:07:00|315.75|311.65|315.94|311.84|315.94|311.84|315.75|311.65|14
1640794030000|2021-12-29 16:07:10|315.95|311.85|315.92|311.82|315.98|311.88|315.9|311.8|8
1640794040000|2021-12-29 16:07:20|315.91|311.81|315.84|311.74|315.91|311.81|315.84|311.74|12
1640794050000|2021-12-29 16:07:30|315.83|311.73|315.68|311.58|315.83|311.73|315.68|311.58|14
1640794060000|2021-12-29 16:07:40|315.67|311.57|315.43|311.33|315.68|311.58|315.4|311.3|16
1640794070000|2021-12-29 16:07:50|315.42|311.32|315.51|311.41|315.53|311.43|315.42|311.32|12
1640794080000|2021-12-29 16:08:00|315.52|311.42|315.6|311.5|315.63|311.53|315.52|311.42|18
1640794090000|2021-12-29 16:08:10|315.55|311.45|315.63|311.53|315.65|311.55|315.55|311.45|11
1640794100000|2021-12-29 16:08:20|315.65|311.55|315.7|311.6|315.71|311.61|315.6|311.5|11
1640794110000|2021-12-29 16:08:30|315.68|311.58|315.75|311.65|315.8|311.7|315.68|311.58|20
1640794120000|2021-12-29 16:08:40|315.79|311.69|315.89|311.79|315.91|311.81|315.79|311.69|7
1640794130000|2021-12-29 16:08:50|315.81|311.71|315.87|311.77|315.88|311.78|315.81|311.71|7
1640794140000|2021-12-29 16:09:00|315.85|311.75|315.83|311.73|315.87|311.77|315.83|311.73|6
1640794150000|2021-12-29 16:09:10|315.84|311.74|315.89|311.79|315.91|311.81|315.82|311.72|12
1640794160000|2021-12-29 16:09:20|315.88|311.78|315.66|311.56|315.9|311.8|315.66|311.56|17
1640794170000|2021-12-29 16:09:30|315.7|311.6|315.6|311.5|315.7|311.6|315.59|311.49|16
1640794190000|2021-12-29 16:09:50|315.61|311.51|315.51|311.41|315.61|311.51|315.51|311.41|7
1640794200000|2021-12-29 16:10:00|315.52|311.42|315.56|311.46|315.59|311.49|315.52|311.42|12
1640794210000|2021-12-29 16:10:10|315.59|311.49|315.39|311.29|315.59|311.49|315.39|311.29|15
1640794220000|2021-12-29 16:10:20|315.38|311.28|315.47|311.37|315.5|311.4|315.3|311.2|18
1640794230000|2021-12-29 16:10:30|315.48|311.38|315.5|311.4|315.5|311.4|315.46|311.36|6
1640794240000|2021-12-29 16:10:40|315.49|311.39|315.35|311.25|315.53|311.43|315.35|311.25|13
1640794250000|2021-12-29 16:10:50|315.34|311.24|315.36|311.26|315.36|311.26|315.32|311.22|11
1640794260000|2021-12-29 16:11:00|315.37|311.27|315.43|311.33|315.45|311.35|315.37|311.27|5
1640794270000|2021-12-29 16:11:10|315.44|311.34|315.5|311.4|315.51|311.41|315.43|311.33|7
1640794280000|2021-12-29 16:11:20|315.48|311.38|315.51|311.41|315.53|311.43|315.48|311.38|9
1640794290000|2021-12-29 16:11:30|315.52|311.42|315.53|311.43|315.53|311.43|315.52|311.42|2
1640794300000|2021-12-29 16:11:40|315.51|311.41|315.33|311.23|315.58|311.48|315.33|311.23|22
1640794310000|2021-12-29 16:11:50|315.32|311.22|315.24|311.14|315.33|311.23|315.24|311.14|11
1640794320000|2021-12-29 16:12:00|315.23|311.13|315.03|310.93|315.26|311.16|315.03|310.93|13
1640794330000|2021-12-29 16:12:10|314.97|310.87|314.93|310.83|314.98|310.88|314.91|310.81|17
1640794340000|2021-12-29 16:12:20|314.91|310.81|314.82|310.72|314.91|310.81|314.82|310.72|8
1640794350000|2021-12-29 16:12:30|314.81|310.71|314.78|310.68|314.83|310.73|314.75|310.65|16
1640794360000|2021-12-29 16:12:40|314.71|310.61|314.75|310.65|314.77|310.67|314.68|310.58|12
1640794370000|2021-12-29 16:12:50|314.78|310.68|314.72|310.62|314.78|310.68|314.69|310.59|4
1640794380000|2021-12-29 16:13:00|314.71|310.61|314.73|310.63|314.76|310.66|314.71|310.61|5
1640794390000|2021-12-29 16:13:10|314.72|310.62|314.56|310.46|314.72|310.62|314.56|310.46|20
1640794400000|2021-12-29 16:13:20|314.55|310.45|314.51|310.41|314.55|310.45|314.51|310.41|8
1640794410000|2021-12-29 16:13:30|314.56|310.46|315.48|311.38|315.48|311.38|314.54|310.44|17
1640794420000|2021-12-29 16:13:40|315.51|311.41|315.59|311.49|315.61|311.51|315.43|311.33|19
1640794430000|2021-12-29 16:13:50|315.62|311.52|315.31|311.21|315.62|311.52|315.31|311.21|24
1640794440000|2021-12-29 16:14:00|315.3|311.2|315.32|311.22|315.33|311.23|315.23|311.13|14
1640794450000|2021-12-29 16:14:10|315.35|311.25|315.31|311.21|315.35|311.25|315.31|311.21|5
1640794460000|2021-12-29 16:14:20|315.33|311.23|315.14|311.04|315.35|311.25|315.14|311.04|11
1640794470000|2021-12-29 16:14:30|315.13|311.03|315.08|310.98|315.13|311.03|315.03|310.93|9
1640794480000|2021-12-29 16:14:40|315.03|310.93|315.05|310.95|315.08|310.98|315.03|310.93|3
1640794490000|2021-12-29 16:14:50|315.06|310.96|315.16|311.06|315.16|311.06|315.06|310.96|10
1640794500000|2021-12-29 16:15:00|315.18|311.08|315.31|311.21|315.31|311.21|315.16|311.06|17
1640794510000|2021-12-29 16:15:10|315.33|311.23|315.31|311.21|315.33|311.23|315.31|311.21|6
1640794520000|2021-12-29 16:15:20|315.32|311.22|315.31|311.21|315.32|311.22|315.31|311.21|2
1640794530000|2021-12-29 16:15:30|315.32|311.22|315.3|311.2|315.35|311.25|315.3|311.2|9
1640794540000|2021-12-29 16:15:40|315.31|311.21|315.25|311.15|315.32|311.22|315.25|311.15|7
1640794550000|2021-12-29 16:15:50|315.13|311.03|315.17|311.07|315.25|311.15|315.13|311.03|7
1640794560000|2021-12-29 16:16:00|315.16|311.06|315.16|311.06|315.19|311.09|315.16|311.06|3
1640794570000|2021-12-29 16:16:10|315.17|311.07|315.18|311.08|315.21|311.11|315.17|311.07|7
1640794580000|2021-12-29 16:16:20|315.21|311.11|315.19|311.09|315.21|311.11|315.17|311.07|8
1640794590000|2021-12-29 16:16:30|315.17|311.07|315.08|310.98|315.17|311.07|315.08|310.98|14
1640794600000|2021-12-29 16:16:40|315.09|310.99|315.13|311.03|315.13|311.03|315.07|310.97|14
1640794610000|2021-12-29 16:16:50|315.14|311.04|315.12|311.02|315.15|311.05|315.1|311|9
1640794620000|2021-12-29 16:17:00|315.11|311.01|315.06|310.96|315.12|311.02|315.06|310.96|12
1640794630000|2021-12-29 16:17:10|315.07|310.97|315.12|311.02|315.18|311.08|315.06|310.96|16
1640794640000|2021-12-29 16:17:20|315.1|311|315.1|311|315.13|311.03|315.1|311|6
1640794650000|2021-12-29 16:17:30|315.09|310.99|314.92|310.82|315.09|310.99|314.92|310.82|9
1640794660000|2021-12-29 16:17:40|314.93|310.83|315.03|310.93|315.04|310.94|314.9|310.8|17
1640794670000|2021-12-29 16:17:50|315.02|310.92|314.9|310.8|315.08|310.98|314.9|310.8|14
1640794680000|2021-12-29 16:18:00|314.92|310.82|314.96|310.86|314.97|310.87|314.91|310.81|12
1640794690000|2021-12-29 16:18:10|314.97|310.87|315.02|310.92|315.02|310.92|314.96|310.86|9
1640794700000|2021-12-29 16:18:20|315.04|310.94|314.99|310.89|315.05|310.95|314.99|310.89|14
1640794710000|2021-12-29 16:18:30|314.97|310.87|315.05|310.95|315.05|310.95|314.97|310.87|12
1640794720000|2021-12-29 16:18:40|315.06|310.96|315.05|310.95|315.09|310.99|315.03|310.93|17
1640794730000|2021-12-29 16:18:50|315.04|310.94|314.86|310.76|315.04|310.94|314.86|310.76|17
1640794740000|2021-12-29 16:19:00|314.85|310.75|314.86|310.76|314.86|310.76|314.81|310.71|8
1640794750000|2021-12-29 16:19:10|314.88|310.78|315.29|311.19|315.29|311.19|314.88|310.78|19
1640794760000|2021-12-29 16:19:20|315.33|311.23|315.34|311.24|315.4|311.3|315.31|311.21|15
1640794770000|2021-12-29 16:19:30|315.35|311.25|315.36|311.26|315.38|311.28|315.35|311.25|7
1640794780000|2021-12-29 16:19:40|315.37|311.27|315.37|311.27|315.37|311.27|315.34|311.24|7
1640794790000|2021-12-29 16:19:50|315.32|311.22|315.33|311.23|315.4|311.3|315.32|311.22|14
1640794800000|2021-12-29 16:20:00|315.36|311.26|315.51|311.41|315.52|311.42|315.35|311.25|22
1640794810000|2021-12-29 16:20:10|315.5|311.4|315.4|311.3|315.51|311.41|315.4|311.3|22
1640794820000|2021-12-29 16:20:20|315.41|311.31|315.27|311.17|315.41|311.31|315.26|311.16|11
1640794830000|2021-12-29 16:20:30|315.28|311.18|315.13|311.03|315.28|311.18|315.13|311.03|16
1640794840000|2021-12-29 16:20:40|315.14|311.04|315.12|311.02|315.19|311.09|315.11|311.01|13
1640794850000|2021-12-29 16:20:50|315.11|311.01|315.15|311.05|315.18|311.08|315.1|311|10
1640794860000|2021-12-29 16:21:00|315.14|311.04|315.25|311.15|315.26|311.16|315.14|311.04|10
1640794870000|2021-12-29 16:21:10|315.24|311.14|314.95|310.85|315.24|311.14|314.95|310.85|20
1640794880000|2021-12-29 16:21:20|314.93|310.83|314.74|310.64|314.96|310.86|314.73|310.63|19
1640794890000|2021-12-29 16:21:30|314.77|310.67|314.66|310.56|314.77|310.67|314.66|310.56|10
1640794900000|2021-12-29 16:21:40|314.62|310.52|314.52|310.42|314.64|310.54|314.49|310.39|22
1640794910000|2021-12-29 16:21:50|314.53|310.43|314.53|310.43|314.54|310.44|314.5|310.4|8
1640794920000|2021-12-29 16:22:00|314.54|310.44|314.71|310.61|314.76|310.66|314.54|310.44|19
1640794930000|2021-12-29 16:22:10|314.72|310.62|314.68|310.58|314.73|310.63|314.68|310.58|6
1640794940000|2021-12-29 16:22:20|314.71|310.61|314.7|310.6|314.82|310.72|314.67|310.57|20
1640794950000|2021-12-29 16:22:30|314.67|310.57|314.83|310.73|314.85|310.75|314.67|310.57|15
1640794960000|2021-12-29 16:22:40|314.85|310.75|314.71|310.61|314.87|310.77|314.68|310.58|16
1640794970000|2021-12-29 16:22:50|314.72|310.62|314.71|310.61|314.72|310.62|314.68|310.58|12
1640794980000|2021-12-29 16:23:00|314.72|310.62|314.68|310.58|314.73|310.63|314.68|310.58|6
1640794990000|2021-12-29 16:23:10|314.69|310.59|314.68|310.58|314.7|310.6|314.66|310.56|5
1640795000000|2021-12-29 16:23:20|314.61|310.51|314.53|310.43|314.66|310.56|314.53|310.43|12
1640795010000|2021-12-29 16:23:30|314.55|310.45|314.63|310.53|314.64|310.54|314.55|310.45|13
1640795020000|2021-12-29 16:23:40|314.64|310.54|314.63|310.53|314.64|310.54|314.6|310.5|4
1640795030000|2021-12-29 16:23:50|314.64|310.54|314.61|310.51|314.66|310.56|314.59|310.49|15
1640795040000|2021-12-29 16:24:00|314.63|310.53|314.66|310.56|314.67|310.57|314.62|310.52|9
1640795050000|2021-12-29 16:24:10|314.68|310.58|314.83|310.73|314.83|310.73|314.68|310.58|15
1640795060000|2021-12-29 16:24:20|314.87|310.77|314.81|310.71|314.87|310.77|314.8|310.7|9
1640795070000|2021-12-29 16:24:30|314.82|310.72|314.77|310.67|314.82|310.72|314.72|310.62|14
1640795080000|2021-12-29 16:24:40|314.79|310.69|314.72|310.62|314.8|310.7|314.72|310.62|15
1640795090000|2021-12-29 16:24:50|314.71|310.61|314.61|310.51|314.71|310.61|314.61|310.51|11
1640795100000|2021-12-29 16:25:00|314.63|310.53|314.64|310.54|314.67|310.57|314.61|310.51|14
1640795110000|2021-12-29 16:25:10|314.65|310.55|314.63|310.53|314.72|310.62|314.59|310.49|12
1640795120000|2021-12-29 16:25:20|314.62|310.52|314.64|310.54|314.65|310.55|314.61|310.51|7
1640795130000|2021-12-29 16:25:30|314.61|310.51|314.68|310.58|314.69|310.59|314.61|310.51|5
1640795140000|2021-12-29 16:25:40|314.69|310.59|314.69|310.59|314.69|310.59|314.68|310.58|5
1640795150000|2021-12-29 16:25:50|314.68|310.58|314.68|310.58|314.68|310.58|314.65|310.55|4
1640795160000|2021-12-29 16:26:00|314.67|310.57|314.77|310.67|314.8|310.7|314.67|310.57|15
1640795170000|2021-12-29 16:26:10|314.8|310.7|314.8|310.7|314.8|310.7|314.8|310.7|1
1640795180000|2021-12-29 16:26:20|314.81|310.71|314.82|310.72|314.82|310.72|314.78|310.68|8
1640795190000|2021-12-29 16:26:30|314.83|310.73|314.83|310.73|314.84|310.74|314.81|310.71|5
1640795200000|2021-12-29 16:26:40|314.82|310.72|314.9|310.8|314.91|310.81|314.82|310.72|8
1640795210000|2021-12-29 16:26:50|314.91|310.81|314.9|310.8|314.91|310.81|314.88|310.78|9
1640795220000|2021-12-29 16:27:00|314.93|310.83|314.92|310.82|314.93|310.83|314.92|310.82|2
1640795230000|2021-12-29 16:27:10|314.91|310.81|314.8|310.7|314.91|310.81|314.79|310.69|9
1640795240000|2021-12-29 16:27:20|314.82|310.72|314.83|310.73|314.88|310.78|314.8|310.7|11
1640795250000|2021-12-29 16:27:30|314.8|310.7|314.65|310.55|314.8|310.7|314.65|310.55|11
1640795260000|2021-12-29 16:27:40|314.66|310.56|314.66|310.56|314.67|310.57|314.66|310.56|5
1640795270000|2021-12-29 16:27:50|314.67|310.57|314.69|310.59|314.69|310.59|314.67|310.57|2
1640795280000|2021-12-29 16:28:00|314.75|310.65|314.8|310.7|314.8|310.7|314.71|310.61|7
1640795290000|2021-12-29 16:28:10|314.81|310.71|314.82|310.72|314.83|310.73|314.81|310.71|9
1640795300000|2021-12-29 16:28:20|314.84|310.74|314.78|310.68|314.85|310.75|314.78|310.68|7
1640795310000|2021-12-29 16:28:30|314.8|310.7|314.81|310.71|314.82|310.72|314.8|310.7|3
1640795320000|2021-12-29 16:28:40|314.8|310.7|314.54|310.44|314.8|310.7|314.52|310.42|19
1640795330000|2021-12-29 16:28:50|314.55|310.45|314.79|310.69|314.79|310.69|314.55|310.45|12
1640795340000|2021-12-29 16:29:00|314.78|310.68|314.6|310.5|314.78|310.68|314.6|310.5|12
1640795350000|2021-12-29 16:29:10|314.59|310.49|314.54|310.44|314.59|310.49|314.54|310.44|8
1640795360000|2021-12-29 16:29:20|314.53|310.43|314.44|310.34|314.53|310.43|314.39|310.29|19
1640795370000|2021-12-29 16:29:30|314.43|310.33|314.46|310.36|314.47|310.37|314.43|310.33|6
1640795380000|2021-12-29 16:29:40|314.44|310.34|314.36|310.26|314.44|310.34|314.34|310.24|11
1640795390000|2021-12-29 16:29:50|314.35|310.25|314.27|310.17|314.35|310.25|314.16|310.06|24
1640795400000|2021-12-29 16:30:00|314.24|310.14|314.24|310.14|314.24|310.14|314.23|310.13|5
1640795410000|2021-12-29 16:30:10|314.22|310.12|314.23|310.13|314.23|310.13|314.2|310.1|5
1640795420000|2021-12-29 16:30:20|314.22|310.12|314.23|310.13|314.26|310.16|314.18|310.08|14
1640795430000|2021-12-29 16:30:30|314.22|310.12|314.21|310.11|314.28|310.18|314.21|310.11|13
1640795440000|2021-12-29 16:30:40|314.2|310.1|314.18|310.08|314.21|310.11|314.18|310.08|7
1640795450000|2021-12-29 16:30:50|314.14|310.04|313.82|309.72|314.15|310.05|313.81|309.71|17
1640795460000|2021-12-29 16:31:00|313.81|309.71|313.99|309.89|314|309.9|313.8|309.7|16
1640795470000|2021-12-29 16:31:10|313.98|309.88|313.99|309.89|314|309.9|313.96|309.86|11
1640795480000|2021-12-29 16:31:20|314.02|309.92|313.89|309.79|314.21|310.11|313.87|309.77|24
1640795490000|2021-12-29 16:31:30|313.86|309.76|313.88|309.78|313.89|309.79|313.86|309.76|4
1640795500000|2021-12-29 16:31:40|313.87|309.77|313.57|309.47|313.87|309.77|313.57|309.47|18
1640795510000|2021-12-29 16:31:50|313.58|309.48|313.58|309.48|313.59|309.49|313.55|309.45|13
1640795520000|2021-12-29 16:32:00|313.59|309.49|313.56|309.46|313.68|309.58|313.56|309.46|17
1640795530000|2021-12-29 16:32:10|313.57|309.47|313.66|309.56|313.74|309.64|313.51|309.41|22
1640795540000|2021-12-29 16:32:20|313.65|309.55|313.68|309.58|313.68|309.58|313.62|309.52|7
1640795550000|2021-12-29 16:32:30|313.66|309.56|313.62|309.52|313.67|309.57|313.6|309.5|13
1640795560000|2021-12-29 16:32:40|313.61|309.51|313.61|309.51|313.67|309.57|313.61|309.51|13
1640795570000|2021-12-29 16:32:50|313.62|309.52|313.75|309.65|313.77|309.67|313.62|309.52|13
1640795580000|2021-12-29 16:33:00|313.76|309.66|313.71|309.61|313.78|309.68|313.71|309.61|9
1640795590000|2021-12-29 16:33:10|313.72|309.62|313.74|309.64|313.78|309.68|313.72|309.62|6
1640795600000|2021-12-29 16:33:20|313.77|309.67|313.72|309.62|313.77|309.67|313.71|309.61|6
1640795610000|2021-12-29 16:33:30|313.71|309.61|313.75|309.65|313.76|309.66|313.7|309.6|7
1640795620000|2021-12-29 16:33:40|313.73|309.63|313.74|309.64|313.79|309.69|313.73|309.63|12
1640795630000|2021-12-29 16:33:50|313.72|309.62|313.66|309.56|313.72|309.62|313.64|309.54|8
1640795640000|2021-12-29 16:34:00|313.62|309.52|313.61|309.51|313.69|309.59|313.58|309.48|11
1640795650000|2021-12-29 16:34:10|313.58|309.48|313.58|309.48|313.58|309.48|313.57|309.47|3
1640795660000|2021-12-29 16:34:20|313.55|309.45|313.54|309.44|313.58|309.48|313.54|309.44|10
1640795670000|2021-12-29 16:34:30|313.57|309.47|313.61|309.51|313.62|309.52|313.54|309.44|10
1640795680000|2021-12-29 16:34:40|313.6|309.5|313.66|309.56|313.66|309.56|313.6|309.5|8
1640795690000|2021-12-29 16:34:50|313.65|309.55|313.64|309.54|313.67|309.57|313.63|309.53|11
1640795700000|2021-12-29 16:35:00|313.65|309.55|313.64|309.54|313.65|309.55|313.61|309.51|6
1640795710000|2021-12-29 16:35:10|313.67|309.57|313.65|309.55|313.67|309.57|313.6|309.5|11
1640795720000|2021-12-29 16:35:20|313.63|309.53|313.88|309.78|313.88|309.78|313.6|309.5|13
1640795730000|2021-12-29 16:35:30|313.89|309.79|313.9|309.8|313.92|309.82|313.89|309.79|11
1640795740000|2021-12-29 16:35:40|313.91|309.81|313.9|309.8|313.95|309.85|313.9|309.8|8
1640795750000|2021-12-29 16:35:50|313.91|309.81|313.78|309.68|313.96|309.86|313.78|309.68|11
1640795760000|2021-12-29 16:36:00|313.77|309.67|313.77|309.67|313.81|309.71|313.76|309.66|9
1640795770000|2021-12-29 16:36:10|313.74|309.64|313.67|309.57|313.74|309.64|313.67|309.57|5
1640795780000|2021-12-29 16:36:20|313.66|309.56|313.51|309.41|313.67|309.57|313.51|309.41|12
1640795790000|2021-12-29 16:36:30|313.47|309.37|313.46|309.36|313.51|309.41|313.43|309.33|10
1640795800000|2021-12-29 16:36:40|313.45|309.35|313.29|309.19|313.46|309.36|313.28|309.18|17
1640795810000|2021-12-29 16:36:50|313.28|309.18|313.4|309.3|313.41|309.31|313.28|309.18|19
1640795820000|2021-12-29 16:37:00|313.35|309.25|313.36|309.26|313.4|309.3|313.35|309.25|7
1640795830000|2021-12-29 16:37:10|313.38|309.28|313.61|309.51|313.61|309.51|313.38|309.28|24
1640795840000|2021-12-29 16:37:20|313.58|309.48|313.58|309.48|313.6|309.5|313.49|309.39|20
1640795850000|2021-12-29 16:37:30|313.59|309.49|313.64|309.54|313.64|309.54|313.59|309.49|9
1640795860000|2021-12-29 16:37:40|313.63|309.53|313.73|309.63|313.73|309.63|313.62|309.52|9
1640795870000|2021-12-29 16:37:50|313.71|309.61|313.58|309.48|313.73|309.63|313.54|309.44|16
1640795880000|2021-12-29 16:38:00|313.57|309.47|313.61|309.51|313.61|309.51|313.57|309.47|3
1640795890000|2021-12-29 16:38:10|313.62|309.52|313.55|309.45|313.63|309.53|313.53|309.43|13
1640795900000|2021-12-29 16:38:20|313.56|309.46|313.63|309.53|313.64|309.54|313.55|309.45|15
1640795910000|2021-12-29 16:38:30|313.65|309.55|313.61|309.51|313.65|309.55|313.6|309.5|5
1640795920000|2021-12-29 16:38:40|313.6|309.5|313.48|309.38|313.6|309.5|313.48|309.38|8
1640795930000|2021-12-29 16:38:50|313.42|309.32|313.43|309.33|313.43|309.33|313.42|309.32|2
1640795940000|2021-12-29 16:39:00|313.46|309.36|313.46|309.36|313.46|309.36|313.46|309.36|1
1640795950000|2021-12-29 16:39:10|313.45|309.35|313.32|309.22|313.45|309.35|313.32|309.22|10
1640795960000|2021-12-29 16:39:20|313.33|309.23|313.36|309.26|313.36|309.26|313.32|309.22|4
1640795970000|2021-12-29 16:39:30|313.35|309.25|313.41|309.31|313.43|309.33|313.35|309.25|12
1640795980000|2021-12-29 16:39:40|313.42|309.32|313.41|309.31|313.42|309.32|313.4|309.3|4
1640795990000|2021-12-29 16:39:50|313.42|309.32|313.25|309.15|313.42|309.32|313.25|309.15|11
1640796000000|2021-12-29 16:40:00|313.26|309.16|313.26|309.16|313.3|309.2|313.25|309.15|9
1640796010000|2021-12-29 16:40:10|313.29|309.19|313.26|309.16|313.31|309.21|313.24|309.14|13
1640796020000|2021-12-29 16:40:20|313.25|309.15|313.05|308.95|313.25|309.15|313.03|308.93|16
1640796030000|2021-12-29 16:40:30|313.04|308.94|312.98|308.88|313.05|308.95|312.97|308.87|15
1640796040000|2021-12-29 16:40:40|312.97|308.87|313.01|308.91|313.09|308.99|312.96|308.86|12
1640796050000|2021-12-29 16:40:50|313.02|308.92|312.9|308.8|313.02|308.92|312.8|308.7|17
1640796060000|2021-12-29 16:41:00|312.87|308.77|312.88|308.78|312.9|308.8|312.78|308.68|15
1640796070000|2021-12-29 16:41:10|312.89|308.79|312.89|308.79|312.89|308.79|312.86|308.76|10
1640796080000|2021-12-29 16:41:20|312.87|308.77|313.01|308.91|313.01|308.91|312.84|308.74|19
1640796090000|2021-12-29 16:41:30|313|308.9|313.01|308.91|313.03|308.93|313|308.9|8
1640796100000|2021-12-29 16:41:40|313.02|308.92|313.01|308.91|313.02|308.92|313.01|308.91|2
1640796110000|2021-12-29 16:41:50|312.99|308.89|312.85|308.75|313|308.9|312.85|308.75|10
1640796120000|2021-12-29 16:42:00|312.9|308.8|312.89|308.79|312.9|308.8|312.84|308.74|9
1640796130000|2021-12-29 16:42:10|312.86|308.76|312.85|308.75|312.86|308.76|312.85|308.75|2
1640796140000|2021-12-29 16:42:20|312.84|308.74|312.81|308.71|312.84|308.74|312.81|308.71|3
1640796150000|2021-12-29 16:42:30|312.8|308.7|312.74|308.64|312.81|308.71|312.74|308.64|7
1640796160000|2021-12-29 16:42:40|312.78|308.68|312.72|308.62|312.79|308.69|312.68|308.58|11
1640796170000|2021-12-29 16:42:50|312.68|308.58|312.82|308.72|312.82|308.72|312.68|308.58|19
1640796180000|2021-12-29 16:43:00|312.81|308.71|312.84|308.74|312.84|308.74|312.81|308.71|8
1640796190000|2021-12-29 16:43:10|312.87|308.77|312.99|308.89|313.03|308.93|312.87|308.77|27
1640796200000|2021-12-29 16:43:20|312.98|308.88|312.99|308.89|313|308.9|312.98|308.88|3
1640796210000|2021-12-29 16:43:30|312.95|308.85|312.95|308.85|312.95|308.85|312.89|308.79|15
1640796220000|2021-12-29 16:43:40|312.96|308.86|313.14|309.04|313.14|309.04|312.95|308.85|12
1640796230000|2021-12-29 16:43:50|313.13|309.03|313.18|309.08|313.19|309.09|313.11|309.01|10
1640796240000|2021-12-29 16:44:00|313.17|309.07|313.08|308.98|313.17|309.07|313.07|308.97|10
1640796250000|2021-12-29 16:44:10|313.11|309.01|313.13|309.03|313.14|309.04|313.11|309.01|3
1640796260000|2021-12-29 16:44:20|313.12|309.02|313.17|309.07|313.18|309.08|313.12|309.02|4
1640796270000|2021-12-29 16:44:30|313.14|309.04|313.15|309.05|313.17|309.07|313.14|309.04|4
1640796280000|2021-12-29 16:44:40|313.16|309.06|312.97|308.87|313.16|309.06|312.97|308.87|9
1640796290000|2021-12-29 16:44:50|312.96|308.86|313.03|308.93|313.03|308.93|312.95|308.85|8
1640796300000|2021-12-29 16:45:00|313.06|308.96|313.2|309.1|313.22|309.12|313.06|308.96|11
1640796310000|2021-12-29 16:45:10|313.21|309.11|313.19|309.09|313.22|309.12|313.18|309.08|6
1640796320000|2021-12-29 16:45:20|313.2|309.1|313.19|309.09|313.2|309.1|313.17|309.07|4
1640796330000|2021-12-29 16:45:30|313.17|309.07|313.19|309.09|313.19|309.09|313.17|309.07|3
1640796340000|2021-12-29 16:45:40|313.2|309.1|313.29|309.19|313.29|309.19|313.2|309.1|6
1640796350000|2021-12-29 16:45:50|313.31|309.21|313.3|309.2|313.35|309.25|313.29|309.19|14
1640796360000|2021-12-29 16:46:00|313.31|309.21|313.3|309.2|313.31|309.21|313.3|309.2|4
1640796370000|2021-12-29 16:46:10|313.29|309.19|313.25|309.15|313.3|309.2|313.25|309.15|5
1640796380000|2021-12-29 16:46:20|313.26|309.16|313.3|309.2|313.31|309.21|313.26|309.16|6
1640796390000|2021-12-29 16:46:30|313.29|309.19|313.29|309.19|313.29|309.19|313.28|309.18|3
1640796400000|2021-12-29 16:46:40|313.3|309.2|313.38|309.28|313.38|309.28|313.3|309.2|5
1640796410000|2021-12-29 16:46:50|313.4|309.3|313.42|309.32|313.46|309.36|313.36|309.26|18
1640796420000|2021-12-29 16:47:00|313.43|309.33|313.5|309.4|313.5|309.4|313.42|309.32|10
1640796430000|2021-12-29 16:47:10|313.51|309.41|313.56|309.46|313.61|309.51|313.45|309.35|12
1640796440000|2021-12-29 16:47:20|313.54|309.44|313.59|309.49|313.63|309.53|313.54|309.44|9
1640796450000|2021-12-29 16:47:30|313.57|309.47|313.59|309.49|313.61|309.51|313.55|309.45|9
1640796460000|2021-12-29 16:47:40|313.53|309.43|313.33|309.23|313.53|309.43|313.31|309.21|16
1640796470000|2021-12-29 16:47:50|313.3|309.2|313.27|309.17|313.31|309.21|313.26|309.16|13
1640796480000|2021-12-29 16:48:00|313.26|309.16|313.31|309.21|313.32|309.22|313.25|309.15|10
1640796490000|2021-12-29 16:48:10|313.3|309.2|313.32|309.22|313.32|309.22|313.3|309.2|6
1640796500000|2021-12-29 16:48:20|313.3|309.2|313.27|309.17|313.31|309.21|313.27|309.17|4
1640796510000|2021-12-29 16:48:30|313.25|309.15|313.15|309.05|313.25|309.15|313.15|309.05|19
1640796520000|2021-12-29 16:48:40|313.16|309.06|313.19|309.09|313.19|309.09|313.16|309.06|7
1640796530000|2021-12-29 16:48:50|313.18|309.08|313.02|308.92|313.18|309.08|313.02|308.92|13
1640796540000|2021-12-29 16:49:00|313.01|308.91|313.01|308.91|313.02|308.92|313.01|308.91|7
1640796550000|2021-12-29 16:49:10|313.05|308.95|313.15|309.05|313.16|309.06|313.05|308.95|5
1640796560000|2021-12-29 16:49:20|313.17|309.07|313.22|309.12|313.23|309.13|313.17|309.07|7
1640796570000|2021-12-29 16:49:30|313.23|309.13|313.36|309.26|313.36|309.26|313.23|309.13|4
1640796580000|2021-12-29 16:49:40|313.33|309.23|313.23|309.13|313.33|309.23|313.23|309.13|8
1640796590000|2021-12-29 16:49:50|313.22|309.12|313.18|309.08|313.22|309.12|313.17|309.07|5
1640796600000|2021-12-29 16:50:00|313.19|309.09|313.21|309.11|313.21|309.11|313.19|309.09|3
1640796610000|2021-12-29 16:50:10|313.2|309.1|313.25|309.15|313.28|309.18|313.19|309.09|15
1640796620000|2021-12-29 16:50:20|313.21|309.11|313.23|309.13|313.26|309.16|313.21|309.11|8
1640796630000|2021-12-29 16:50:30|313.24|309.14|313.24|309.14|313.27|309.17|313.23|309.13|8
1640796640000|2021-12-29 16:50:40|313.25|309.15|313.3|309.2|313.31|309.21|313.25|309.15|5
1640796650000|2021-12-29 16:50:50|313.31|309.21|313.31|309.21|313.31|309.21|313.31|309.21|1
1640796660000|2021-12-29 16:51:00|313.32|309.22|313.34|309.24|313.35|309.25|313.32|309.22|6
1640796670000|2021-12-29 16:51:10|313.33|309.23|313.34|309.24|313.36|309.26|313.33|309.23|8
1640796680000|2021-12-29 16:51:20|313.33|309.23|313.34|309.24|313.34|309.24|313.33|309.23|4
1640796690000|2021-12-29 16:51:30|313.37|309.27|313.44|309.34|313.45|309.35|313.37|309.27|9
1640796700000|2021-12-29 16:51:40|313.45|309.35|313.65|309.55|313.65|309.55|313.43|309.33|16
1640796710000|2021-12-29 16:51:50|313.64|309.54|313.62|309.52|313.64|309.54|313.59|309.49|12
1640796720000|2021-12-29 16:52:00|313.7|309.6|313.6|309.5|313.7|309.6|313.59|309.49|11
1640796730000|2021-12-29 16:52:10|313.61|309.51|313.6|309.5|313.63|309.53|313.6|309.5|8
1640796740000|2021-12-29 16:52:20|313.61|309.51|313.72|309.62|313.72|309.62|313.6|309.5|9
1640796750000|2021-12-29 16:52:30|313.74|309.64|313.9|309.8|313.91|309.81|313.7|309.6|15
1640796760000|2021-12-29 16:52:40|313.91|309.81|313.9|309.8|313.91|309.81|313.9|309.8|4
1640796770000|2021-12-29 16:52:50|313.89|309.79|313.77|309.67|313.89|309.79|313.77|309.67|5
1640796780000|2021-12-29 16:53:00|313.79|309.69|313.76|309.66|313.79|309.69|313.75|309.65|6
1640796790000|2021-12-29 16:53:10|313.75|309.65|313.8|309.7|313.8|309.7|313.75|309.65|3
1640796800000|2021-12-29 16:53:20|313.79|309.69|313.81|309.71|313.82|309.72|313.79|309.69|4
1640796810000|2021-12-29 16:53:30|313.82|309.72|313.82|309.72|313.82|309.72|313.82|309.72|1
1640796820000|2021-12-29 16:53:40|313.83|309.73|313.83|309.73|313.83|309.73|313.83|309.73|1
1640796830000|2021-12-29 16:53:50|313.85|309.75|313.86|309.76|313.86|309.76|313.85|309.75|2
1640796840000|2021-12-29 16:54:00|313.87|309.77|313.95|309.85|313.96|309.86|313.86|309.76|14
1640796850000|2021-12-29 16:54:10|313.96|309.86|313.99|309.89|313.99|309.89|313.96|309.86|3
1640796860000|2021-12-29 16:54:20|313.98|309.88|313.92|309.82|313.98|309.88|313.91|309.81|13
1640796870000|2021-12-29 16:54:30|313.91|309.81|313.85|309.75|313.93|309.83|313.84|309.74|13
1640796880000|2021-12-29 16:54:40|313.86|309.76|313.85|309.75|313.86|309.76|313.81|309.71|5
1640796890000|2021-12-29 16:54:50|313.87|309.77|313.9|309.8|313.9|309.8|313.85|309.75|5
1640796900000|2021-12-29 16:55:00|313.91|309.81|313.94|309.84|313.94|309.84|313.91|309.81|5
1640796910000|2021-12-29 16:55:10|313.92|309.82|313.93|309.83|313.96|309.86|313.92|309.82|9
1640796920000|2021-12-29 16:55:20|313.92|309.82|313.9|309.8|313.93|309.83|313.9|309.8|4
1640796930000|2021-12-29 16:55:30|313.91|309.81|314|309.9|314|309.9|313.91|309.81|7
1640796940000|2021-12-29 16:55:40|313.99|309.89|313.96|309.86|314.02|309.92|313.96|309.86|6
1640796950000|2021-12-29 16:55:50|313.95|309.85|313.93|309.83|313.95|309.85|313.92|309.82|9
1640796960000|2021-12-29 16:56:00|313.94|309.84|313.94|309.84|313.98|309.88|313.93|309.83|4
1640796970000|2021-12-29 16:56:10|313.95|309.85|314|309.9|314|309.9|313.95|309.85|4
1640796990000|2021-12-29 16:56:30|313.99|309.89|313.93|309.83|314|309.9|313.93|309.83|3
1640797000000|2021-12-29 16:56:40|313.95|309.85|313.93|309.83|313.95|309.85|313.92|309.82|5
1640797010000|2021-12-29 16:56:50|313.88|309.78|313.77|309.67|313.89|309.79|313.77|309.67|12
1640797020000|2021-12-29 16:57:00|313.8|309.7|313.9|309.8|313.91|309.81|313.8|309.7|12
1640797050000|2021-12-29 16:57:30|313.91|309.81|313.91|309.81|313.92|309.82|313.9|309.8|5
1640797060000|2021-12-29 16:57:40|313.92|309.82|313.95|309.85|313.95|309.85|313.91|309.81|6
1640797070000|2021-12-29 16:57:50|313.96|309.86|313.97|309.87|313.97|309.87|313.95|309.85|4
1640797090000|2021-12-29 16:58:10|313.98|309.88|313.98|309.88|313.98|309.88|313.97|309.87|3
1640797100000|2021-12-29 16:58:20|313.99|309.89|313.94|309.84|313.99|309.89|313.92|309.82|7
1640797110000|2021-12-29 16:58:30|313.96|309.86|314|309.9|314|309.9|313.92|309.82|14
1640797120000|2021-12-29 16:58:40|313.92|309.82|313.9|309.8|313.92|309.82|313.79|309.69|10
1640797130000|2021-12-29 16:58:50|314|309.9|313.93|309.83|314.01|309.91|313.93|309.83|7
1640797140000|2021-12-29 16:59:00|313.91|309.81|313.94|309.84|313.96|309.86|313.88|309.78|7
1640797150000|2021-12-29 16:59:10|313.97|309.87|314|309.9|314|309.9|313.97|309.87|4
1640797160000|2021-12-29 16:59:20|314.01|309.91|314|309.9|314.01|309.91|314|309.9|4
1640797170000|2021-12-29 16:59:30|314.01|309.91|314|309.9|314.01|309.91|314|309.9|2
1640797180000|2021-12-29 16:59:40|314.01|309.91|314.02|309.92|314.03|309.93|314.01|309.91|5
1640797190000|2021-12-29 16:59:50|314.03|309.93|314.03|309.93|314.03|309.93|314.02|309.92|5
1640797200000|2021-12-29 17:00:00|314.05|309.95|313.95|309.85|314.07|309.97|313.94|309.84|12
1640797210000|2021-12-29 17:00:10|313.93|309.83|313.82|309.72|313.94|309.84|313.82|309.72|12
1640797220000|2021-12-29 17:00:20|313.8|309.7|313.78|309.68|313.81|309.71|313.76|309.66|9
1640797230000|2021-12-29 17:00:30|313.77|309.67|313.76|309.66|313.77|309.67|313.76|309.66|2
1640797240000|2021-12-29 17:00:40|313.77|309.67|313.6|309.5|313.77|309.67|313.6|309.5|9
1640797250000|2021-12-29 17:00:50|313.59|309.49|313.58|309.48|313.61|309.51|313.54|309.44|12
1640797260000|2021-12-29 17:01:00|313.59|309.49|313.62|309.52|313.65|309.55|313.54|309.44|14
1640797270000|2021-12-29 17:01:10|313.65|309.55|313.91|309.81|313.91|309.81|313.65|309.55|8
1640797280000|2021-12-29 17:01:20|313.9|309.8|314.12|310.02|314.13|310.03|313.9|309.8|14
1640797290000|2021-12-29 17:01:30|314.19|310.09|314.21|310.11|314.23|310.13|314.19|310.09|7
1640797300000|2021-12-29 17:01:40|314.22|310.12|314.34|310.24|314.35|310.25|314.2|310.1|14
1640797310000|2021-12-29 17:01:50|314.35|310.25|314.3|310.2|314.35|310.25|314.28|310.18|9
1640797320000|2021-12-29 17:02:00|314.29|310.19|314.29|310.19|314.33|310.23|314.28|310.18|8
1640797330000|2021-12-29 17:02:10|314.3|310.2|314.46|310.36|314.49|310.39|314.29|310.19|16
1640797340000|2021-12-29 17:02:20|314.45|310.35|314.34|310.24|314.46|310.36|314.33|310.23|14
1640797350000|2021-12-29 17:02:30|314.33|310.23|314.29|310.19|314.33|310.23|314.29|310.19|3
1640797360000|2021-12-29 17:02:40|314.28|310.18|314.3|310.2|314.31|310.21|314.28|310.18|7
1640797370000|2021-12-29 17:02:50|314.29|310.19|314.21|310.11|314.33|310.23|314.21|310.11|12
1640797380000|2021-12-29 17:03:00|314.2|310.1|314.15|310.05|314.2|310.1|314.1|310|14
1640797390000|2021-12-29 17:03:10|314.14|310.04|314.15|310.05|314.15|310.05|314.08|309.98|10
1640797400000|2021-12-29 17:03:20|314.04|309.94|313.93|309.83|314.05|309.95|313.92|309.82|12
1640797410000|2021-12-29 17:03:30|313.91|309.81|313.91|309.81|313.91|309.81|313.9|309.8|3
1640797420000|2021-12-29 17:03:40|313.92|309.82|313.94|309.84|313.95|309.85|313.91|309.81|7
1640797430000|2021-12-29 17:03:50|313.95|309.85|313.93|309.83|313.95|309.85|313.93|309.83|5
1640797440000|2021-12-29 17:04:00|313.94|309.84|313.98|309.88|313.98|309.88|313.94|309.84|9
1640797450000|2021-12-29 17:04:10|313.97|309.87|313.86|309.76|313.97|309.87|313.83|309.73|12
1640797460000|2021-12-29 17:04:20|313.84|309.74|313.87|309.77|313.87|309.77|313.83|309.73|11
1640797470000|2021-12-29 17:04:30|313.88|309.78|314|309.9|314|309.9|313.88|309.78|8
1640797480000|2021-12-29 17:04:40|314.01|309.91|314.04|309.94|314.04|309.94|313.98|309.88|5
1640797490000|2021-12-29 17:04:50|314.05|309.95|314.05|309.95|314.09|309.99|314.05|309.95|8
1640797500000|2021-12-29 17:05:00|314.03|309.93|314.1|310|314.1|310|314.03|309.93|8
1640797510000|2021-12-29 17:05:10|314.09|309.99|314.09|309.99|314.09|309.99|314.09|309.99|1
1640797520000|2021-12-29 17:05:20|314.1|310|314.17|310.07|314.18|310.08|314.1|310|5
1640797530000|2021-12-29 17:05:30|314.16|310.06|314.15|310.05|314.19|310.09|314.15|310.05|5
1640797550000|2021-12-29 17:05:50|314.14|310.04|314.15|310.05|314.15|310.05|314.14|310.04|2
1640797560000|2021-12-29 17:06:00|314.16|310.06|314.12|310.02|314.19|310.09|314.12|310.02|7
1640797570000|2021-12-29 17:06:10|314.1|310|314.13|310.03|314.13|310.03|314.1|310|5
1640797580000|2021-12-29 17:06:20|314.05|309.95|313.77|309.67|314.05|309.95|313.77|309.67|14
1640797590000|2021-12-29 17:06:30|313.76|309.66|313.75|309.65|313.77|309.67|313.73|309.63|6
1640797600000|2021-12-29 17:06:40|313.76|309.66|313.68|309.58|313.76|309.66|313.68|309.58|5
1640797610000|2021-12-29 17:06:50|313.7|309.6|313.72|309.62|313.75|309.65|313.7|309.6|6
1640797620000|2021-12-29 17:07:00|313.71|309.61|313.78|309.68|313.84|309.74|313.71|309.61|14
1640797630000|2021-12-29 17:07:10|313.79|309.69|313.79|309.69|313.79|309.69|313.78|309.68|5
1640797640000|2021-12-29 17:07:20|313.78|309.68|313.8|309.7|313.8|309.7|313.78|309.68|5
1640797650000|2021-12-29 17:07:30|313.78|309.68|313.83|309.73|313.88|309.78|313.78|309.68|10
1640797660000|2021-12-29 17:07:40|313.8|309.7|313.97|309.87|313.99|309.89|313.77|309.67|14
1640797670000|2021-12-29 17:07:50|313.92|309.82|313.87|309.77|313.92|309.82|313.87|309.77|5
1640797680000|2021-12-29 17:08:00|313.88|309.78|313.84|309.74|313.88|309.78|313.84|309.74|6
1640797690000|2021-12-29 17:08:10|313.83|309.73|313.82|309.72|313.84|309.74|313.82|309.72|4
1640797700000|2021-12-29 17:08:20|313.83|309.73|313.82|309.72|313.83|309.73|313.82|309.72|2
1640797710000|2021-12-29 17:08:30|313.83|309.73|313.95|309.85|313.96|309.86|313.83|309.73|10
1640797720000|2021-12-29 17:08:40|313.94|309.84|313.96|309.86|313.97|309.87|313.94|309.84|7
1640797730000|2021-12-29 17:08:50|313.97|309.87|313.99|309.89|313.99|309.89|313.97|309.87|5
1640797740000|2021-12-29 17:09:00|313.98|309.88|314.02|309.92|314.03|309.93|313.98|309.88|6
1640797750000|2021-12-29 17:09:10|314.03|309.93|313.99|309.89|314.03|309.93|313.99|309.89|6
1640797760000|2021-12-29 17:09:20|313.98|309.88|313.72|309.62|313.98|309.88|313.72|309.62|14
1640797770000|2021-12-29 17:09:30|313.71|309.61|313.88|309.78|313.88|309.78|313.7|309.6|6
1640797780000|2021-12-29 17:09:40|313.92|309.82|314.04|309.94|314.05|309.95|313.91|309.81|9
1640797790000|2021-12-29 17:09:50|314.05|309.95|314.13|310.03|314.15|310.05|314.04|309.94|9
1640797800000|2021-12-29 17:10:00|314.14|310.04|314.12|310.02|314.14|310.04|314.12|310.02|3
1640797810000|2021-12-29 17:10:10|314.11|310.01|314.11|310.01|314.13|310.03|314.11|310.01|3
1640797820000|2021-12-29 17:10:20|314.14|310.04|314.16|310.06|314.16|310.06|314.14|310.04|2
1640797830000|2021-12-29 17:10:30|314.15|310.05|314.14|310.04|314.18|310.08|314.14|310.04|6
1640797840000|2021-12-29 17:10:40|314.15|310.05|314.16|310.06|314.16|310.06|314.15|310.05|2
1640797850000|2021-12-29 17:10:50|314.18|310.08|314.21|310.11|314.23|310.13|314.18|310.08|6
1640797860000|2021-12-29 17:11:00|314.2|310.1|313.98|309.88|314.2|310.1|313.98|309.88|15
1640797870000|2021-12-29 17:11:10|313.97|309.87|313.93|309.83|313.99|309.89|313.93|309.83|8
1640797880000|2021-12-29 17:11:20|313.94|309.84|313.91|309.81|313.94|309.84|313.91|309.81|8
1640797890000|2021-12-29 17:11:30|313.92|309.82|314.04|309.94|314.05|309.95|313.91|309.81|16
1640797900000|2021-12-29 17:11:40|314.03|309.93|314.03|309.93|314.03|309.93|314.02|309.92|7
1640797910000|2021-12-29 17:11:50|314.04|309.94|313.96|309.86|314.05|309.95|313.96|309.86|8
1640797920000|2021-12-29 17:12:00|313.94|309.84|313.92|309.82|313.94|309.84|313.92|309.82|4
1640797930000|2021-12-29 17:12:10|313.9|309.8|313.9|309.8|313.9|309.8|313.89|309.79|3
1640797940000|2021-12-29 17:12:20|313.91|309.81|313.86|309.76|313.91|309.81|313.86|309.76|4
1640797950000|2021-12-29 17:12:30|313.87|309.77|313.87|309.77|313.87|309.77|313.86|309.76|3
1640797960000|2021-12-29 17:12:40|313.84|309.74|313.87|309.77|313.87|309.77|313.83|309.73|4
1640797970000|2021-12-29 17:12:50|313.85|309.75|313.85|309.75|313.85|309.75|313.84|309.74|5
1640797980000|2021-12-29 17:13:00|313.83|309.73|313.89|309.79|313.89|309.79|313.72|309.62|15
1640797990000|2021-12-29 17:13:10|313.84|309.74|313.9|309.8|313.91|309.81|313.82|309.72|12
1640798000000|2021-12-29 17:13:20|313.91|309.81|313.78|309.68|313.91|309.81|313.78|309.68|9
1640798010000|2021-12-29 17:13:30|313.77|309.67|313.71|309.61|313.79|309.69|313.71|309.61|13
1640798020000|2021-12-29 17:13:40|313.72|309.62|313.63|309.53|313.72|309.62|313.63|309.53|10
1640798030000|2021-12-29 17:13:50|313.64|309.54|313.63|309.53|313.64|309.54|313.63|309.53|2
1640798040000|2021-12-29 17:14:00|313.65|309.55|313.64|309.54|313.66|309.56|313.64|309.54|6
1640798070000|2021-12-29 17:14:30|313.63|309.53|313.65|309.55|313.65|309.55|313.61|309.51|6
1640798080000|2021-12-29 17:14:40|313.64|309.54|313.54|309.44|313.64|309.54|313.54|309.44|5
1640798090000|2021-12-29 17:14:50|313.55|309.45|313.6|309.5|313.6|309.5|313.55|309.45|3
1640798100000|2021-12-29 17:15:00|313.56|309.46|313.55|309.45|313.59|309.49|313.54|309.44|10
1640798120000|2021-12-29 17:15:20|313.57|309.47|313.74|309.64|313.75|309.65|313.54|309.44|17
1640798130000|2021-12-29 17:15:30|313.77|309.67|313.79|309.69|313.8|309.7|313.77|309.67|10
1640798140000|2021-12-29 17:15:40|313.78|309.68|313.8|309.7|313.8|309.7|313.78|309.68|7
1640798160000|2021-12-29 17:16:00|313.75|309.65|313.72|309.62|313.75|309.65|313.71|309.61|7
1640798170000|2021-12-29 17:16:10|313.73|309.63|313.75|309.65|313.75|309.65|313.73|309.63|5
1640798180000|2021-12-29 17:16:20|313.77|309.67|313.77|309.67|313.8|309.7|313.75|309.65|10
1640798190000|2021-12-29 17:16:30|313.78|309.68|313.67|309.57|313.78|309.68|313.66|309.56|7
1640798200000|2021-12-29 17:16:40|313.69|309.59|313.68|309.58|313.74|309.64|313.62|309.52|19
1640798210000|2021-12-29 17:16:50|313.69|309.59|313.62|309.52|313.69|309.59|313.62|309.52|8
1640798220000|2021-12-29 17:17:00|313.63|309.53|313.64|309.54|313.65|309.55|313.63|309.53|3
1640798230000|2021-12-29 17:17:10|313.63|309.53|313.62|309.52|313.64|309.54|313.58|309.48|8
1640798240000|2021-12-29 17:17:20|313.63|309.53|313.43|309.33|313.63|309.53|313.43|309.33|11
1640798250000|2021-12-29 17:17:30|313.45|309.35|313.48|309.38|313.48|309.38|313.41|309.31|12
1640798260000|2021-12-29 17:17:40|313.45|309.35|313.48|309.38|313.48|309.38|313.44|309.34|6
1640798270000|2021-12-29 17:17:50|313.43|309.33|313.43|309.33|313.44|309.34|313.43|309.33|3
1640798280000|2021-12-29 17:18:00|313.44|309.34|313.44|309.34|313.44|309.34|313.43|309.33|3
1640798290000|2021-12-29 17:18:10|313.41|309.31|313.41|309.31|313.43|309.33|313.41|309.31|3
1640798300000|2021-12-29 17:18:20|313.38|309.28|313.41|309.31|313.41|309.31|313.38|309.28|4
1640798310000|2021-12-29 17:18:30|313.39|309.29|313.41|309.31|313.47|309.37|313.39|309.29|5
1640798320000|2021-12-29 17:18:40|313.43|309.33|313.43|309.33|313.43|309.33|313.43|309.33|1
1640798330000|2021-12-29 17:18:50|313.41|309.31|313.44|309.34|313.44|309.34|313.41|309.31|3
1640798340000|2021-12-29 17:19:00|313.43|309.33|313.53|309.43|313.53|309.43|313.43|309.33|11
1640798360000|2021-12-29 17:19:20|313.51|309.41|313.35|309.25|313.51|309.41|313.35|309.25|10
1640798370000|2021-12-29 17:19:30|313.37|309.27|313.5|309.4|313.5|309.4|313.35|309.25|10
1640798380000|2021-12-29 17:19:40|313.51|309.41|313.5|309.4|313.51|309.41|313.49|309.39|5
1640798400000|2021-12-29 17:20:00|313.44|309.34|313.51|309.41|313.51|309.41|313.44|309.34|6
1640798410000|2021-12-29 17:20:10|313.52|309.42|313.52|309.42|313.52|309.42|313.52|309.42|1
1640798420000|2021-12-29 17:20:20|313.51|309.41|313.52|309.42|313.52|309.42|313.51|309.41|2
1640798430000|2021-12-29 17:20:30|313.51|309.41|313.52|309.42|313.53|309.43|313.5|309.4|5
1640798440000|2021-12-29 17:20:40|313.5|309.4|313.46|309.36|313.54|309.44|313.46|309.36|5
1640798450000|2021-12-29 17:20:50|313.48|309.38|313.49|309.39|313.49|309.39|313.48|309.38|2
1640798460000|2021-12-29 17:21:00|313.46|309.36|313.47|309.37|313.49|309.39|313.46|309.36|5
1640798470000|2021-12-29 17:21:10|313.5|309.4|313.51|309.41|313.52|309.42|313.49|309.39|6
1640798480000|2021-12-29 17:21:20|313.5|309.4|313.36|309.26|313.54|309.44|313.36|309.26|14
1640798490000|2021-12-29 17:21:30|313.35|309.25|313.21|309.11|313.35|309.25|313.21|309.11|11
1640798500000|2021-12-29 17:21:40|313.22|309.12|313.16|309.06|313.22|309.12|313.07|308.97|14
1640798510000|2021-12-29 17:21:50|313.15|309.05|313.12|309.02|313.15|309.05|313.03|308.93|14
1640798520000|2021-12-29 17:22:00|313.13|309.03|313.19|309.09|313.19|309.09|313.11|309.01|10
1640798530000|2021-12-29 17:22:10|313.17|309.07|313.08|308.98|313.17|309.07|313.07|308.97|4
1640798540000|2021-12-29 17:22:20|313.07|308.97|313.07|308.97|313.08|308.98|313.06|308.96|5
1640798550000|2021-12-29 17:22:30|313.08|308.98|313.18|309.08|313.19|309.09|313.06|308.96|9
1640798560000|2021-12-29 17:22:40|313.19|309.09|313.23|309.13|313.24|309.14|313.19|309.09|5
1640798570000|2021-12-29 17:22:50|313.21|309.11|313.48|309.38|313.48|309.38|313.21|309.11|12
1640798580000|2021-12-29 17:23:00|313.46|309.36|313.45|309.35|313.48|309.38|313.42|309.32|22
1640798590000|2021-12-29 17:23:10|313.44|309.34|313.44|309.34|313.47|309.37|313.42|309.32|10
1640798600000|2021-12-29 17:23:20|313.45|309.35|313.52|309.42|313.53|309.43|313.43|309.33|20
1640798610000|2021-12-29 17:23:30|313.51|309.41|313.45|309.35|313.52|309.42|313.45|309.35|5
1640798620000|2021-12-29 17:23:40|313.46|309.36|313.44|309.34|313.46|309.36|313.43|309.33|11
1640798630000|2021-12-29 17:23:50|313.43|309.33|313.26|309.16|313.43|309.33|313.25|309.15|17
1640798640000|2021-12-29 17:24:00|313.21|309.11|313.31|309.21|313.33|309.23|313.21|309.11|22
1640798650000|2021-12-29 17:24:10|313.32|309.22|313.32|309.22|313.32|309.22|313.32|309.22|1
1640798660000|2021-12-29 17:24:20|313.31|309.21|313.32|309.22|313.32|309.22|313.23|309.13|11
1640798670000|2021-12-29 17:24:30|313.31|309.21|313.28|309.18|313.32|309.22|313.28|309.18|18
1640798680000|2021-12-29 17:24:40|313.29|309.19|313.33|309.23|313.34|309.24|313.29|309.19|7
1640798690000|2021-12-29 17:24:50|313.34|309.24|313.35|309.25|313.36|309.26|313.34|309.24|7
1640798700000|2021-12-29 17:25:00|313.37|309.27|313.26|309.16|313.38|309.28|313.26|309.16|8
1640798710000|2021-12-29 17:25:10|313.27|309.17|313.32|309.22|313.33|309.23|313.21|309.11|18
1640798720000|2021-12-29 17:25:20|313.33|309.23|313.25|309.15|313.33|309.23|313.22|309.12|11
1640798730000|2021-12-29 17:25:30|313.24|309.14|313.26|309.16|313.27|309.17|313.24|309.14|5
1640798740000|2021-12-29 17:25:40|313.25|309.15|313.25|309.15|313.28|309.18|313.25|309.15|4
1640798750000|2021-12-29 17:25:50|313.27|309.17|313.27|309.17|313.31|309.21|313.25|309.15|9
1640798760000|2021-12-29 17:26:00|313.28|309.18|313.26|309.16|313.29|309.19|313.25|309.15|8
1640798770000|2021-12-29 17:26:10|313.29|309.19|313.45|309.35|313.48|309.38|313.29|309.19|13
1640798780000|2021-12-29 17:26:20|313.44|309.34|313.53|309.43|313.54|309.44|313.44|309.34|7
1640798790000|2021-12-29 17:26:30|313.57|309.47|313.51|309.41|313.57|309.47|313.5|309.4|3
1640798800000|2021-12-29 17:26:40|313.55|309.45|313.46|309.36|313.55|309.45|313.46|309.36|8
1640798810000|2021-12-29 17:26:50|313.44|309.34|313.42|309.32|313.44|309.34|313.42|309.32|2
1640798820000|2021-12-29 17:27:00|313.41|309.31|313.43|309.33|313.45|309.35|313.39|309.29|6
1640798830000|2021-12-29 17:27:10|313.42|309.32|313.56|309.46|313.56|309.46|313.42|309.32|10
1640798840000|2021-12-29 17:27:20|313.57|309.47|313.47|309.37|313.57|309.47|313.47|309.37|14
1640798850000|2021-12-29 17:27:30|313.45|309.35|313.38|309.28|313.47|309.37|313.38|309.28|6
1640798860000|2021-12-29 17:27:40|313.36|309.26|313.34|309.24|313.38|309.28|313.32|309.22|8
1640798870000|2021-12-29 17:27:50|313.31|309.21|313.31|309.21|313.31|309.21|313.31|309.21|1
1640798880000|2021-12-29 17:28:00|313.28|309.18|313.2|309.1|313.28|309.18|313.13|309.03|25
1640798890000|2021-12-29 17:28:10|313.21|309.11|313.18|309.08|313.21|309.11|313.17|309.07|7
1640798900000|2021-12-29 17:28:20|313.16|309.06|313.07|308.97|313.18|309.08|313.07|308.97|8
1640798910000|2021-12-29 17:28:30|313.06|308.96|313.22|309.12|313.22|309.12|313.06|308.96|11
1640798920000|2021-12-29 17:28:40|313.21|309.11|313.1|309|313.22|309.12|313.1|309|11
1640798930000|2021-12-29 17:28:50|313.06|308.96|312.98|308.88|313.06|308.96|312.95|308.85|12
1640798940000|2021-12-29 17:29:00|312.92|308.82|312.9|308.8|312.92|308.82|312.9|308.8|2
1640798950000|2021-12-29 17:29:10|312.92|308.82|313.02|308.92|313.02|308.92|312.92|308.82|9
1640798960000|2021-12-29 17:29:20|313.01|308.91|312.96|308.86|313.01|308.91|312.96|308.86|5
1640798970000|2021-12-29 17:29:30|312.97|308.87|313|308.9|313|308.9|312.94|308.84|7
1640798980000|2021-12-29 17:29:40|312.99|308.89|312.95|308.85|312.99|308.89|312.84|308.74|9
1640798990000|2021-12-29 17:29:50|312.91|308.81|312.86|308.76|312.91|308.81|312.85|308.75|8
1640799000000|2021-12-29 17:30:00|312.85|308.75|312.89|308.79|312.89|308.79|312.84|308.74|4
1640799010000|2021-12-29 17:30:10|312.9|308.8|312.94|308.84|312.95|308.85|312.9|308.8|14
1640799020000|2021-12-29 17:30:20|312.92|308.82|312.98|308.88|312.99|308.89|312.9|308.8|12
1640799030000|2021-12-29 17:30:30|313.01|308.91|313|308.9|313.01|308.91|313|308.9|2
1640799040000|2021-12-29 17:30:40|312.99|308.89|312.97|308.87|312.99|308.89|312.95|308.85|4
1640799050000|2021-12-29 17:30:50|312.96|308.86|312.94|308.84|312.96|308.86|312.94|308.84|3
1640799060000|2021-12-29 17:31:00|312.93|308.83|312.93|308.83|312.93|308.83|312.93|308.83|1
1640799070000|2021-12-29 17:31:10|312.96|308.86|312.78|308.68|312.96|308.86|312.75|308.65|16
1640799080000|2021-12-29 17:31:20|312.77|308.67|312.74|308.64|312.78|308.68|312.69|308.59|9
1640799090000|2021-12-29 17:31:30|312.73|308.63|312.72|308.62|312.73|308.63|312.67|308.57|7
1640799100000|2021-12-29 17:31:40|312.69|308.59|312.58|308.48|312.7|308.6|312.58|308.48|10
1640799110000|2021-12-29 17:31:50|312.59|308.49|312.4|308.3|312.59|308.49|312.36|308.26|24
1640799120000|2021-12-29 17:32:00|312.41|308.31|312.39|308.29|312.43|308.33|312.38|308.28|15
1640799130000|2021-12-29 17:32:10|312.38|308.28|312.21|308.11|312.38|308.28|312.21|308.11|16
1640799140000|2021-12-29 17:32:20|312.2|308.1|311.96|307.86|312.2|308.1|311.72|307.62|34
1640799150000|2021-12-29 17:32:30|311.99|307.89|312.07|307.97|312.09|307.99|311.98|307.88|22
1640799160000|2021-12-29 17:32:40|312.06|307.96|311.97|307.87|312.06|307.96|311.96|307.86|13
1640799170000|2021-12-29 17:32:50|311.93|307.83|312.25|308.15|312.26|308.16|311.91|307.81|14
1640799180000|2021-12-29 17:33:00|312.28|308.18|312.34|308.24|312.34|308.24|312.23|308.13|7
1640799190000|2021-12-29 17:33:10|312.31|308.21|312.39|308.29|312.39|308.29|312.31|308.21|7
1640799200000|2021-12-29 17:33:20|312.4|308.3|312.29|308.19|312.44|308.34|312.29|308.19|16
1640799210000|2021-12-29 17:33:30|312.31|308.21|312.27|308.17|312.31|308.21|312.26|308.16|6
1640799220000|2021-12-29 17:33:40|312.28|308.18|312.21|308.11|312.3|308.2|312.21|308.11|6
1640799230000|2021-12-29 17:33:50|312.25|308.15|312.23|308.13|312.27|308.17|312.15|308.05|12
1640799240000|2021-12-29 17:34:00|312.24|308.14|312.25|308.15|312.25|308.15|312.23|308.13|6
1640799250000|2021-12-29 17:34:10|312.27|308.17|312.22|308.12|312.27|308.17|312.22|308.12|7
1640799260000|2021-12-29 17:34:20|312.21|308.11|312.06|307.96|312.21|308.11|312.06|307.96|11
1640799270000|2021-12-29 17:34:30|311.99|307.89|311.86|307.76|312.01|307.91|311.86|307.76|12
1640799280000|2021-12-29 17:34:40|311.83|307.73|311.83|307.73|311.89|307.79|311.82|307.72|11
1640799290000|2021-12-29 17:34:50|311.89|307.79|311.88|307.78|311.9|307.8|311.85|307.75|11
1640799300000|2021-12-29 17:35:00|311.87|307.77|311.93|307.83|311.93|307.83|311.86|307.76|14
1640799310000|2021-12-29 17:35:10|312.01|307.91|312.16|308.06|312.25|308.15|312.01|307.91|13
1640799320000|2021-12-29 17:35:20|312.21|308.11|312.19|308.09|312.22|308.12|312.19|308.09|5
1640799330000|2021-12-29 17:35:30|312.16|308.06|312.19|308.09|312.29|308.19|312.16|308.06|10
1640799340000|2021-12-29 17:35:40|312.2|308.1|312.25|308.15|312.28|308.18|312.17|308.07|16
1640799350000|2021-12-29 17:35:50|312.27|308.17|312.27|308.17|312.28|308.18|312.23|308.13|6
1640799360000|2021-12-29 17:36:00|312.25|308.15|312.29|308.19|312.29|308.19|312.25|308.15|3
1640799370000|2021-12-29 17:36:10|312.25|308.15|312.27|308.17|312.3|308.2|312.25|308.15|11
1640799380000|2021-12-29 17:36:20|312.29|308.19|312.27|308.17|312.3|308.2|312.27|308.17|6
1640799390000|2021-12-29 17:36:30|312.34|308.24|312.36|308.26|312.37|308.27|312.34|308.24|6
1640799400000|2021-12-29 17:36:40|312.38|308.28|312.36|308.26|312.46|308.36|312.36|308.26|16
1640799410000|2021-12-29 17:36:50|312.37|308.27|312.38|308.28|312.38|308.28|312.36|308.26|8
1640799420000|2021-12-29 17:37:00|312.37|308.27|312.44|308.34|312.45|308.35|312.36|308.26|12
1640799430000|2021-12-29 17:37:10|312.43|308.33|312.43|308.33|312.47|308.37|312.43|308.33|9
1640799440000|2021-12-29 17:37:20|312.44|308.34|312.36|308.26|312.44|308.34|312.36|308.26|8
1640799450000|2021-12-29 17:37:30|312.35|308.25|312.34|308.24|312.35|308.25|312.32|308.22|5
1640799460000|2021-12-29 17:37:40|312.35|308.25|312.35|308.25|312.36|308.26|312.35|308.25|3
1640799470000|2021-12-29 17:37:50|312.36|308.26|312.37|308.27|312.37|308.27|312.33|308.23|4
1640799480000|2021-12-29 17:38:00|312.38|308.28|312.45|308.35|312.47|308.37|312.38|308.28|17
1640799490000|2021-12-29 17:38:10|312.41|308.31|312.46|308.36|312.46|308.36|312.38|308.28|13
1640799500000|2021-12-29 17:38:20|312.48|308.38|312.6|308.5|312.6|308.5|312.46|308.36|12
1640799510000|2021-12-29 17:38:30|312.59|308.49|312.62|308.52|312.62|308.52|312.59|308.49|9
1640799520000|2021-12-29 17:38:40|312.6|308.5|312.61|308.51|312.62|308.52|312.58|308.48|5
1640799530000|2021-12-29 17:38:50|312.6|308.5|312.61|308.51|312.64|308.54|312.6|308.5|8
1640799540000|2021-12-29 17:39:00|312.6|308.5|312.6|308.5|312.63|308.53|312.59|308.49|6
1640799550000|2021-12-29 17:39:10|312.61|308.51|312.6|308.5|312.64|308.54|312.6|308.5|8
1640799560000|2021-12-29 17:39:20|312.55|308.45|312.57|308.47|312.58|308.48|312.55|308.45|5
1640799570000|2021-12-29 17:39:30|312.62|308.52|312.47|308.37|312.62|308.52|312.47|308.37|7
1640799580000|2021-12-29 17:39:40|312.48|308.38|312.44|308.34|312.48|308.38|312.38|308.28|12
1640799590000|2021-12-29 17:39:50|312.4|308.3|312.4|308.3|312.44|308.34|312.36|308.26|9
1640799600000|2021-12-29 17:40:00|312.41|308.31|312.42|308.32|312.43|308.33|312.37|308.27|11
1640799610000|2021-12-29 17:40:10|312.41|308.31|312.51|308.41|312.51|308.41|312.41|308.31|8
1640799620000|2021-12-29 17:40:20|312.5|308.4|312.54|308.44|312.54|308.44|312.45|308.35|10
1640799630000|2021-12-29 17:40:30|312.53|308.43|312.41|308.31|312.53|308.43|312.41|308.31|7
1640799640000|2021-12-29 17:40:40|312.38|308.28|312.37|308.27|312.38|308.28|312.36|308.26|8
1640799650000|2021-12-29 17:40:50|312.36|308.26|312.38|308.28|312.38|308.28|312.36|308.26|9
1640799660000|2021-12-29 17:41:00|312.42|308.32|312.39|308.29|312.43|308.33|312.33|308.23|9
1640799670000|2021-12-29 17:41:10|312.41|308.31|312.42|308.32|312.43|308.33|312.41|308.31|4
1640799680000|2021-12-29 17:41:20|312.43|308.33|312.42|308.32|312.43|308.33|312.42|308.32|4
1640799690000|2021-12-29 17:41:30|312.43|308.33|312.44|308.34|312.44|308.34|312.43|308.33|6
1640799700000|2021-12-29 17:41:40|312.42|308.32|312.43|308.33|312.43|308.33|312.39|308.29|5
1640799710000|2021-12-29 17:41:50|312.47|308.37|312.58|308.48|312.58|308.48|312.47|308.37|7
1640799720000|2021-12-29 17:42:00|312.6|308.5|312.6|308.5|312.6|308.5|312.59|308.49|5
1640799730000|2021-12-29 17:42:10|312.62|308.52|312.6|308.5|312.62|308.52|312.6|308.5|3
1640799740000|2021-12-29 17:42:20|312.55|308.45|312.56|308.46|312.57|308.47|312.55|308.45|4
1640799750000|2021-12-29 17:42:30|312.61|308.51|312.6|308.5|312.61|308.51|312.6|308.5|2
1640799760000|2021-12-29 17:42:40|312.61|308.51|312.61|308.51|312.62|308.52|312.6|308.5|4
1640799770000|2021-12-29 17:42:50|312.62|308.52|312.62|308.52|312.62|308.52|312.62|308.52|1
1640799780000|2021-12-29 17:43:00|312.61|308.51|312.62|308.52|312.62|308.52|312.61|308.51|2
1640799790000|2021-12-29 17:43:10|312.61|308.51|312.84|308.74|312.87|308.77|312.61|308.51|13
1640799800000|2021-12-29 17:43:20|312.9|308.8|312.85|308.75|312.9|308.8|312.81|308.71|12
1640799810000|2021-12-29 17:43:30|312.86|308.76|312.64|308.54|312.86|308.76|312.64|308.54|13
1640799820000|2021-12-29 17:43:40|312.63|308.53|312.61|308.51|312.64|308.54|312.61|308.51|4
1640799830000|2021-12-29 17:43:50|312.62|308.52|312.54|308.44|312.67|308.57|312.54|308.44|16
1640799840000|2021-12-29 17:44:00|312.53|308.43|312.53|308.43|312.58|308.48|312.51|308.41|12
1640799850000|2021-12-29 17:44:10|312.54|308.44|312.83|308.73|312.83|308.73|312.54|308.44|20
1640799860000|2021-12-29 17:44:20|312.79|308.69|312.79|308.69|312.82|308.72|312.75|308.65|19
1640799870000|2021-12-29 17:44:30|312.8|308.7|312.8|308.7|312.86|308.76|312.8|308.7|12
1640799880000|2021-12-29 17:44:40|312.81|308.71|312.65|308.55|312.84|308.74|312.65|308.55|15
1640799890000|2021-12-29 17:44:50|312.67|308.57|312.81|308.71|312.81|308.71|312.63|308.53|14
1640799900000|2021-12-29 17:45:00|312.8|308.7|312.75|308.65|312.81|308.71|312.73|308.63|9
1640799910000|2021-12-29 17:45:10|312.76|308.66|312.75|308.65|312.76|308.66|312.75|308.65|4
1640799920000|2021-12-29 17:45:20|312.8|308.7|312.8|308.7|312.82|308.72|312.8|308.7|7
1640799930000|2021-12-29 17:45:30|312.82|308.72|312.81|308.71|312.82|308.72|312.81|308.71|2
1640799940000|2021-12-29 17:45:40|312.8|308.7|312.89|308.79|312.89|308.79|312.8|308.7|6
1640799950000|2021-12-29 17:45:50|312.87|308.77|312.85|308.75|312.87|308.77|312.82|308.72|10
1640799960000|2021-12-29 17:46:00|312.86|308.76|312.89|308.79|312.9|308.8|312.86|308.76|7
1640799970000|2021-12-29 17:46:10|312.88|308.78|312.88|308.78|312.89|308.79|312.87|308.77|5
1640799980000|2021-12-29 17:46:20|312.89|308.79|312.9|308.8|312.91|308.81|312.88|308.78|6
1640799990000|2021-12-29 17:46:30|312.89|308.79|312.83|308.73|312.9|308.8|312.82|308.72|8
1640800000000|2021-12-29 17:46:40|312.81|308.71|312.81|308.71|312.81|308.71|312.81|308.71|1
1640800010000|2021-12-29 17:46:50|312.8|308.7|312.82|308.72|312.82|308.72|312.78|308.68|8
1640800020000|2021-12-29 17:47:00|312.81|308.71|312.93|308.83|312.93|308.83|312.81|308.71|7
1640800030000|2021-12-29 17:47:10|312.96|308.86|312.96|308.86|312.96|308.86|312.96|308.86|1
1640800040000|2021-12-29 17:47:20|312.98|308.88|312.94|308.84|312.98|308.88|312.94|308.84|3
1640800050000|2021-12-29 17:47:30|312.95|308.85|312.97|308.87|312.97|308.87|312.94|308.84|3
1640800060000|2021-12-29 17:47:40|312.96|308.86|312.91|308.81|312.99|308.89|312.91|308.81|11
1640800070000|2021-12-29 17:47:50|312.9|308.8|312.92|308.82|312.94|308.84|312.88|308.78|10
1640800080000|2021-12-29 17:48:00|312.91|308.81|312.98|308.88|312.98|308.88|312.91|308.81|8
1640800090000|2021-12-29 17:48:10|313|308.9|312.91|308.81|313|308.9|312.91|308.81|7
1640800100000|2021-12-29 17:48:20|312.9|308.8|312.77|308.67|312.9|308.8|312.77|308.67|9
1640800110000|2021-12-29 17:48:30|312.76|308.66|312.55|308.45|312.81|308.71|312.55|308.45|16
1640800120000|2021-12-29 17:48:40|312.54|308.44|312.61|308.51|312.72|308.62|312.54|308.44|20
1640800130000|2021-12-29 17:48:50|312.62|308.52|312.66|308.56|312.66|308.56|312.62|308.52|7
1640800140000|2021-12-29 17:49:00|312.67|308.57|312.65|308.55|312.67|308.57|312.64|308.54|12
1640800150000|2021-12-29 17:49:10|312.64|308.54|312.57|308.47|312.64|308.54|312.57|308.47|5
1640800160000|2021-12-29 17:49:20|312.56|308.46|312.56|308.46|312.56|308.46|312.56|308.46|1
1640800170000|2021-12-29 17:49:30|312.57|308.47|312.58|308.48|312.58|308.48|312.55|308.45|4
1640800180000|2021-12-29 17:49:40|312.59|308.49|312.6|308.5|312.65|308.55|312.59|308.49|8
1640800190000|2021-12-29 17:49:50|312.61|308.51|312.56|308.46|312.61|308.51|312.56|308.46|3
1640800200000|2021-12-29 17:50:00|312.54|308.44|312.41|308.31|312.54|308.44|312.41|308.31|14
1640800210000|2021-12-29 17:50:10|312.39|308.29|312.27|308.17|312.39|308.29|312.24|308.14|12
1640800220000|2021-12-29 17:50:20|312.23|308.13|312.19|308.09|312.27|308.17|312.16|308.06|14
1640800230000|2021-12-29 17:50:30|312.16|308.06|312.2|308.1|312.21|308.11|312.12|308.02|11
1640800240000|2021-12-29 17:50:40|312.18|308.08|312.15|308.05|312.18|308.08|312.14|308.04|14
1640800250000|2021-12-29 17:50:50|312.16|308.06|312.18|308.08|312.22|308.12|312.13|308.03|18
1640800260000|2021-12-29 17:51:00|312.16|308.06|312.08|307.98|312.16|308.06|312.08|307.98|13
1640800270000|2021-12-29 17:51:10|312.07|307.97|311.97|307.87|312.09|307.99|311.97|307.87|10
1640800280000|2021-12-29 17:51:20|311.93|307.83|311.91|307.81|311.93|307.83|311.85|307.75|10
1640800290000|2021-12-29 17:51:30|311.85|307.75|311.81|307.71|311.87|307.77|311.81|307.71|3
1640800300000|2021-12-29 17:51:40|311.87|307.77|311.86|307.76|311.87|307.77|311.81|307.71|15
1640800310000|2021-12-29 17:51:50|311.83|307.73|311.52|307.42|311.83|307.73|311.44|307.34|26
1640800320000|2021-12-29 17:52:00|311.5|307.4|311.51|307.41|311.62|307.52|311.46|307.36|25
1640800330000|2021-12-29 17:52:10|311.47|307.37|311.47|307.37|311.59|307.49|311.44|307.34|22
1640800340000|2021-12-29 17:52:20|311.53|307.43|311.74|307.64|311.74|307.64|311.53|307.43|22
1640800350000|2021-12-29 17:52:30|311.75|307.65|311.94|307.84|311.95|307.85|311.73|307.63|12
1640800360000|2021-12-29 17:52:40|311.93|307.83|312|307.9|312.01|307.91|311.89|307.79|9
1640800370000|2021-12-29 17:52:50|312.03|307.93|312.15|308.05|312.16|308.06|312.03|307.93|14
1640800380000|2021-12-29 17:53:00|312.16|308.06|312.17|308.07|312.2|308.1|312.16|308.06|6
1640800390000|2021-12-29 17:53:10|312.19|308.09|312.15|308.05|312.19|308.09|312.13|308.03|13
1640800400000|2021-12-29 17:53:20|312.16|308.06|312.18|308.08|312.2|308.1|312.14|308.04|9
1640800410000|2021-12-29 17:53:30|312.17|308.07|312.15|308.05|312.17|308.07|312.15|308.05|2
1640800420000|2021-12-29 17:53:40|312.14|308.04|311.91|307.81|312.14|308.04|311.91|307.81|11
1640800430000|2021-12-29 17:53:50|311.92|307.82|311.92|307.82|311.95|307.85|311.91|307.81|9
1640800440000|2021-12-29 17:54:00|311.89|307.79|311.93|307.83|311.94|307.84|311.87|307.77|8
1640800450000|2021-12-29 17:54:10|311.92|307.82|312.32|308.22|312.32|308.22|311.89|307.79|19
1640800460000|2021-12-29 17:54:20|312.34|308.24|312.34|308.24|312.38|308.28|312.29|308.19|17
1640800470000|2021-12-29 17:54:30|312.35|308.25|312.35|308.25|312.46|308.36|312.32|308.22|19
1640800480000|2021-12-29 17:54:40|312.36|308.26|312.36|308.26|312.37|308.27|312.33|308.23|5
1640800490000|2021-12-29 17:54:50|312.35|308.25|312.34|308.24|312.39|308.29|312.34|308.24|11
1640800500000|2021-12-29 17:55:00|312.36|308.26|312.43|308.33|312.52|308.42|312.36|308.26|18
1640800510000|2021-12-29 17:55:10|312.44|308.34|312.41|308.31|312.45|308.35|312.39|308.29|10
1640800520000|2021-12-29 17:55:20|312.42|308.32|312.39|308.29|312.47|308.37|312.39|308.29|7
1640800530000|2021-12-29 17:55:30|312.42|308.32|312.42|308.32|312.44|308.34|312.36|308.26|13
1640800540000|2021-12-29 17:55:40|312.41|308.31|312.55|308.45|312.55|308.45|312.36|308.26|19
1640800550000|2021-12-29 17:55:50|312.56|308.46|312.54|308.44|312.56|308.46|312.54|308.44|2
1640800560000|2021-12-29 17:56:00|312.55|308.45|312.35|308.25|312.55|308.45|312.35|308.25|11
1640800570000|2021-12-29 17:56:10|312.34|308.24|312.36|308.26|312.36|308.26|312.33|308.23|4
1640800580000|2021-12-29 17:56:20|312.39|308.29|312.34|308.24|312.39|308.29|312.34|308.24|3
1640800590000|2021-12-29 17:56:30|312.35|308.25|312.34|308.24|312.35|308.25|312.34|308.24|2
1640800600000|2021-12-29 17:56:40|312.33|308.23|312.33|308.23|312.33|308.23|312.33|308.23|1
1640800610000|2021-12-29 17:56:50|312.39|308.29|312.36|308.26|312.48|308.38|312.36|308.26|15
1640800620000|2021-12-29 17:57:00|312.37|308.27|312.52|308.42|312.52|308.42|312.35|308.25|15
1640800630000|2021-12-29 17:57:10|312.53|308.43|312.53|308.43|312.54|308.44|312.5|308.4|7
1640800640000|2021-12-29 17:57:20|312.52|308.42|312.46|308.36|312.52|308.42|312.46|308.36|5
1640800660000|2021-12-29 17:57:40|312.51|308.41|312.53|308.43|312.54|308.44|312.51|308.41|5
1640800670000|2021-12-29 17:57:50|312.54|308.44|312.55|308.45|312.56|308.46|312.52|308.42|9
1640800680000|2021-12-29 17:58:00|312.54|308.44|312.58|308.48|312.6|308.5|312.54|308.44|6
1640800690000|2021-12-29 17:58:10|312.57|308.47|312.61|308.51|312.62|308.52|312.57|308.47|6
1640800700000|2021-12-29 17:58:20|312.57|308.47|312.48|308.38|312.57|308.47|312.46|308.36|10
1640800710000|2021-12-29 17:58:30|312.45|308.35|312.46|308.36|312.46|308.36|312.45|308.35|2
1640800720000|2021-12-29 17:58:40|312.45|308.35|312.45|308.35|312.45|308.35|312.45|308.35|1
1640800740000|2021-12-29 17:59:00|312.48|308.38|312.32|308.22|312.48|308.38|312.32|308.22|11
1640800750000|2021-12-29 17:59:10|312.31|308.21|312.29|308.19|312.31|308.21|312.29|308.19|3
1640800760000|2021-12-29 17:59:20|312.28|308.18|312.23|308.13|312.3|308.2|312.23|308.13|11
1640800770000|2021-12-29 17:59:30|312.22|308.12|312.23|308.13|312.29|308.19|312.22|308.12|17
1640800780000|2021-12-29 17:59:40|312.22|308.12|312.16|308.06|312.22|308.12|312.15|308.05|7
1640800790000|2021-12-29 17:59:50|312.15|308.05|312.14|308.04|312.16|308.06|312.14|308.04|4
1640800800000|2021-12-29 18:00:00|312.15|308.05|312|307.9|312.15|308.05|311.91|307.81|15
1640800810000|2021-12-29 18:00:10|312.01|307.91|312.4|308.3|312.41|308.31|312.01|307.91|18
1640800820000|2021-12-29 18:00:20|312.36|308.26|312.41|308.31|312.41|308.31|312.28|308.18|17
1640800830000|2021-12-29 18:00:30|312.37|308.27|312.49|308.39|312.49|308.39|312.37|308.27|15
1640800840000|2021-12-29 18:00:40|312.5|308.4|312.41|308.31|312.5|308.4|312.41|308.31|11
1640800850000|2021-12-29 18:00:50|312.4|308.3|312.43|308.33|312.47|308.37|312.4|308.3|11
1640800860000|2021-12-29 18:01:00|312.42|308.32|312.43|308.33|312.45|308.35|312.42|308.32|5
1640800870000|2021-12-29 18:01:10|312.42|308.32|312.44|308.34|312.47|308.37|312.42|308.32|9
1640800880000|2021-12-29 18:01:20|312.43|308.33|312.55|308.45|312.55|308.45|312.42|308.32|11
1640800890000|2021-12-29 18:01:30|312.61|308.51|312.64|308.54|312.65|308.55|312.6|308.5|15
1640800900000|2021-12-29 18:01:40|312.63|308.53|312.63|308.53|312.64|308.54|312.62|308.52|7
1640800910000|2021-12-29 18:01:50|312.69|308.59|312.73|308.63|312.76|308.66|312.68|308.58|9
1640800920000|2021-12-29 18:02:00|312.76|308.66|312.72|308.62|312.77|308.67|312.68|308.58|7
1640800930000|2021-12-29 18:02:10|312.73|308.63|312.79|308.69|312.8|308.7|312.71|308.61|11
1640800940000|2021-12-29 18:02:20|312.8|308.7|312.81|308.71|312.86|308.76|312.8|308.7|6
1640800950000|2021-12-29 18:02:30|312.86|308.76|312.76|308.66|312.89|308.79|312.75|308.65|16
1640800960000|2021-12-29 18:02:40|312.8|308.7|312.85|308.75|312.85|308.75|312.76|308.66|11
1640800970000|2021-12-29 18:02:50|312.86|308.76|312.79|308.69|312.87|308.77|312.74|308.64|10
1640800980000|2021-12-29 18:03:00|312.78|308.68|312.73|308.63|312.78|308.68|312.73|308.63|3
1640800990000|2021-12-29 18:03:10|312.72|308.62|312.73|308.63|312.75|308.65|312.72|308.62|3
1640801000000|2021-12-29 18:03:20|312.75|308.65|312.67|308.57|312.75|308.65|312.64|308.54|13
1640801010000|2021-12-29 18:03:30|312.66|308.56|312.66|308.56|312.66|308.56|312.62|308.52|3
1640801020000|2021-12-29 18:03:40|312.69|308.59|312.76|308.66|312.77|308.67|312.69|308.59|10
1640801030000|2021-12-29 18:03:50|312.79|308.69|312.76|308.66|312.79|308.69|312.76|308.66|11
1640801040000|2021-12-29 18:04:00|312.77|308.67|312.66|308.56|312.77|308.67|312.66|308.56|12
1640801050000|2021-12-29 18:04:10|312.68|308.58|312.73|308.63|312.73|308.63|312.66|308.56|8
1640801060000|2021-12-29 18:04:20|312.74|308.64|312.62|308.52|312.78|308.68|312.59|308.49|15
1640801070000|2021-12-29 18:04:30|312.68|308.58|312.7|308.6|312.7|308.6|312.68|308.58|2
1640801080000|2021-12-29 18:04:40|312.62|308.52|312.62|308.52|312.62|308.52|312.62|308.52|1
1640801090000|2021-12-29 18:04:50|312.65|308.55|312.6|308.5|312.65|308.55|312.59|308.49|4
1640801100000|2021-12-29 18:05:00|312.57|308.47|312.5|308.4|312.57|308.47|312.48|308.38|7
1640801110000|2021-12-29 18:05:10|312.47|308.37|312.45|308.35|312.49|308.39|312.45|308.35|4
1640801120000|2021-12-29 18:05:20|312.48|308.38|312.48|308.38|312.49|308.39|312.47|308.37|5
1640801130000|2021-12-29 18:05:30|312.45|308.35|312.49|308.39|312.52|308.42|312.45|308.35|7
1640801140000|2021-12-29 18:05:40|312.48|308.38|312.48|308.38|312.48|308.38|312.48|308.38|1
1640801150000|2021-12-29 18:05:50|312.53|308.43|312.53|308.43|312.56|308.46|312.52|308.42|5
1640801160000|2021-12-29 18:06:00|312.52|308.42|312.52|308.42|312.52|308.42|312.52|308.42|1
1640801170000|2021-12-29 18:06:10|312.55|308.45|312.44|308.34|312.56|308.46|312.44|308.34|11
1640801180000|2021-12-29 18:06:20|312.46|308.36|312.48|308.38|312.51|308.41|312.44|308.34|10
1640801190000|2021-12-29 18:06:30|312.49|308.39|312.5|308.4|312.5|308.4|312.49|308.39|6
1640801200000|2021-12-29 18:06:40|312.56|308.46|312.9|308.8|312.91|308.81|312.56|308.46|14
1640801210000|2021-12-29 18:06:50|312.89|308.79|312.91|308.81|312.93|308.83|312.89|308.79|9
1640801220000|2021-12-29 18:07:00|312.89|308.79|312.84|308.74|312.89|308.79|312.8|308.7|11
1640801230000|2021-12-29 18:07:10|312.83|308.73|312.89|308.79|312.91|308.81|312.83|308.73|12
1640801240000|2021-12-29 18:07:20|312.87|308.77|312.89|308.79|312.89|308.79|312.87|308.77|2
1640801250000|2021-12-29 18:07:30|312.91|308.81|312.9|308.8|312.91|308.81|312.87|308.77|12
1640801260000|2021-12-29 18:07:40|312.89|308.79|312.89|308.79|312.9|308.8|312.89|308.79|5
1640801270000|2021-12-29 18:07:50|312.9|308.8|312.69|308.59|312.9|308.8|312.69|308.59|18
1640801280000|2021-12-29 18:08:00|312.67|308.57|312.71|308.61|312.71|308.61|312.65|308.55|5
1640801290000|2021-12-29 18:08:10|312.72|308.62|312.8|308.7|312.81|308.71|312.7|308.6|13
1640801300000|2021-12-29 18:08:20|312.82|308.72|312.76|308.66|312.82|308.72|312.76|308.66|5
1640801310000|2021-12-29 18:08:30|312.74|308.64|312.74|308.64|312.79|308.69|312.72|308.62|11
1640801320000|2021-12-29 18:08:40|312.75|308.65|312.76|308.66|312.85|308.75|312.73|308.63|13
1640801330000|2021-12-29 18:08:50|312.78|308.68|312.68|308.58|312.78|308.68|312.67|308.57|8
1640801340000|2021-12-29 18:09:00|312.67|308.57|312.77|308.67|312.77|308.67|312.67|308.57|9
1640801350000|2021-12-29 18:09:10|312.78|308.68|312.77|308.67|312.8|308.7|312.76|308.66|8
1640801360000|2021-12-29 18:09:20|312.76|308.66|312.87|308.77|312.87|308.77|312.74|308.64|11
1640801370000|2021-12-29 18:09:30|312.88|308.78|312.89|308.79|312.89|308.79|312.86|308.76|5
1640801380000|2021-12-29 18:09:40|312.9|308.8|312.9|308.8|312.9|308.8|312.9|308.8|1
1640801390000|2021-12-29 18:09:50|312.89|308.79|312.87|308.77|312.93|308.83|312.87|308.77|4
1640801400000|2021-12-29 18:10:00|312.88|308.78|312.73|308.63|312.88|308.78|312.73|308.63|10
1640801410000|2021-12-29 18:10:10|312.72|308.62|312.7|308.6|312.72|308.62|312.69|308.59|6
1640801420000|2021-12-29 18:10:20|312.69|308.59|312.66|308.56|312.69|308.59|312.65|308.55|3
1640801430000|2021-12-29 18:10:30|312.61|308.51|312.51|308.41|312.61|308.51|312.51|308.41|10
1640801440000|2021-12-29 18:10:40|312.49|308.39|312.62|308.52|312.63|308.53|312.49|308.39|11
1640801450000|2021-12-29 18:10:50|312.64|308.54|312.6|308.5|312.64|308.54|312.58|308.48|10
1640801460000|2021-12-29 18:11:00|312.61|308.51|312.64|308.54|312.67|308.57|312.58|308.48|7
1640801470000|2021-12-29 18:11:10|312.65|308.55|312.7|308.6|312.75|308.65|312.64|308.54|11
1640801480000|2021-12-29 18:11:20|312.69|308.59|312.66|308.56|312.69|308.59|312.63|308.53|11
1640801490000|2021-12-29 18:11:30|312.67|308.57|312.63|308.53|312.68|308.58|312.63|308.53|8
1640801500000|2021-12-29 18:11:40|312.64|308.54|312.67|308.57|312.67|308.57|312.63|308.53|4
1640801510000|2021-12-29 18:11:50|312.66|308.56|312.59|308.49|312.67|308.57|312.59|308.49|6
1640801520000|2021-12-29 18:12:00|312.57|308.47|312.51|308.41|312.57|308.47|312.42|308.32|18
1640801530000|2021-12-29 18:12:10|312.52|308.42|312.49|308.39|312.53|308.43|312.49|308.39|10
1640801540000|2021-12-29 18:12:20|312.51|308.41|312.52|308.42|312.55|308.45|312.5|308.4|10
1640801550000|2021-12-29 18:12:30|312.53|308.43|312.53|308.43|312.57|308.47|312.52|308.42|8
1640801560000|2021-12-29 18:12:40|312.52|308.42|312.53|308.43|312.57|308.47|312.52|308.42|5
1640801570000|2021-12-29 18:12:50|312.54|308.44|312.54|308.44|312.54|308.44|312.54|308.44|1
1640801580000|2021-12-29 18:13:00|312.53|308.43|312.53|308.43|312.54|308.44|312.53|308.43|3
1640801590000|2021-12-29 18:13:10|312.56|308.46|312.68|308.58|312.77|308.67|312.54|308.44|15
1640801600000|2021-12-29 18:13:20|312.72|308.62|312.7|308.6|312.72|308.62|312.7|308.6|3
1640801610000|2021-12-29 18:13:30|312.71|308.61|312.66|308.56|312.71|308.61|312.63|308.53|4
1640801620000|2021-12-29 18:13:40|312.65|308.55|312.54|308.44|312.65|308.55|312.53|308.43|8
1640801630000|2021-12-29 18:13:50|312.51|308.41|312.45|308.35|312.51|308.41|312.45|308.35|4
1640801640000|2021-12-29 18:14:00|312.49|308.39|312.45|308.35|312.49|308.39|312.45|308.35|4
1640801650000|2021-12-29 18:14:10|312.48|308.38|312.48|308.38|312.49|308.39|312.48|308.38|5
1640801660000|2021-12-29 18:14:20|312.49|308.39|312.42|308.32|312.49|308.39|312.42|308.32|12
1640801670000|2021-12-29 18:14:30|312.44|308.34|312.42|308.32|312.44|308.34|312.42|308.32|2
1640801680000|2021-12-29 18:14:40|312.44|308.34|312.44|308.34|312.44|308.34|312.44|308.34|1
1640801690000|2021-12-29 18:14:50|312.41|308.31|312.43|308.33|312.47|308.37|312.41|308.31|11
1640801700000|2021-12-29 18:15:00|312.44|308.34|312.57|308.47|312.61|308.51|312.44|308.34|11
1640801710000|2021-12-29 18:15:10|312.61|308.51|312.64|308.54|312.65|308.55|312.6|308.5|9
1640801720000|2021-12-29 18:15:20|312.66|308.56|312.66|308.56|312.66|308.56|312.66|308.56|1
1640801730000|2021-12-29 18:15:30|312.64|308.54|312.73|308.63|312.73|308.63|312.57|308.47|18
1640801740000|2021-12-29 18:15:40|312.74|308.64|312.69|308.59|312.74|308.64|312.68|308.58|11
1640801750000|2021-12-29 18:15:50|312.7|308.6|312.67|308.57|312.71|308.61|312.66|308.56|12
1640801760000|2021-12-29 18:16:00|312.68|308.58|312.63|308.53|312.68|308.58|312.62|308.52|8
1640801770000|2021-12-29 18:16:10|312.62|308.52|312.63|308.53|312.68|308.58|312.61|308.51|15
1640801780000|2021-12-29 18:16:20|312.64|308.54|312.7|308.6|312.7|308.6|312.64|308.54|13
1640801790000|2021-12-29 18:16:30|312.71|308.61|312.82|308.72|312.84|308.74|312.71|308.61|18
1640801800000|2021-12-29 18:16:40|312.83|308.73|312.86|308.76|312.86|308.76|312.81|308.71|5
1640801810000|2021-12-29 18:16:50|312.88|308.78|312.97|308.87|312.97|308.87|312.88|308.78|7
1640801820000|2021-12-29 18:17:00|312.92|308.82|313.15|309.05|313.15|309.05|312.92|308.82|11
1640801830000|2021-12-29 18:17:10|313.16|309.06|313.29|309.19|313.29|309.19|313.16|309.06|11
1640801840000|2021-12-29 18:17:20|313.27|309.17|313.52|309.42|313.52|309.42|313.12|309.02|17
1640801850000|2021-12-29 18:17:30|313.68|309.58|314.24|310.14|314.46|310.36|313.68|309.58|31
1640801860000|2021-12-29 18:17:40|314.23|310.13|313.88|309.78|314.24|310.14|313.86|309.76|21
1640801870000|2021-12-29 18:17:50|313.89|309.79|313.87|309.77|313.93|309.83|313.85|309.75|21
1640801880000|2021-12-29 18:18:00|313.86|309.76|313.96|309.86|313.96|309.86|313.86|309.76|11
1640801890000|2021-12-29 18:18:10|313.95|309.85|313.89|309.79|314.2|310.1|313.89|309.79|19
1640801900000|2021-12-29 18:18:20|313.86|309.76|313.84|309.74|313.9|309.8|313.83|309.73|8
1640801910000|2021-12-29 18:18:30|313.83|309.73|313.74|309.64|313.89|309.79|313.74|309.64|9
1640801920000|2021-12-29 18:18:40|313.75|309.65|313.81|309.71|313.81|309.71|313.7|309.6|11
1640801930000|2021-12-29 18:18:50|313.76|309.66|313.76|309.66|313.76|309.66|313.75|309.65|5
1640801940000|2021-12-29 18:19:00|313.75|309.65|313.72|309.62|313.75|309.65|313.72|309.62|3
1640801950000|2021-12-29 18:19:10|313.7|309.6|313.73|309.63|313.73|309.63|313.67|309.57|6
1640801960000|2021-12-29 18:19:20|313.75|309.65|313.76|309.66|313.8|309.7|313.73|309.63|9
1640801970000|2021-12-29 18:19:30|313.82|309.72|313.55|309.45|313.82|309.72|313.53|309.43|14
1640801980000|2021-12-29 18:19:40|313.54|309.44|313.64|309.54|313.65|309.55|313.54|309.44|11
1640801990000|2021-12-29 18:19:50|313.66|309.56|313.63|309.53|313.66|309.56|313.63|309.53|12
1640802000000|2021-12-29 18:20:00|313.62|309.52|313.54|309.44|313.62|309.52|313.52|309.42|13
1640802010000|2021-12-29 18:20:10|313.55|309.45|313.51|309.41|313.63|309.53|313.51|309.41|12
1640802020000|2021-12-29 18:20:20|313.5|309.4|313.49|309.39|313.5|309.4|313.43|309.33|9
1640802030000|2021-12-29 18:20:30|313.48|309.38|313.3|309.2|313.48|309.38|313.29|309.19|13
1640802040000|2021-12-29 18:20:40|313.32|309.22|313.39|309.29|313.43|309.33|313.32|309.22|13
1640802050000|2021-12-29 18:20:50|313.43|309.33|313.4|309.3|313.44|309.34|313.39|309.29|9
1640802060000|2021-12-29 18:21:00|313.39|309.29|313.35|309.25|313.4|309.3|313.3|309.2|10
1640802070000|2021-12-29 18:21:10|313.38|309.28|313.37|309.27|313.38|309.28|313.37|309.27|2
1640802080000|2021-12-29 18:21:20|313.36|309.26|313.33|309.23|313.36|309.26|313.25|309.15|21
1640802090000|2021-12-29 18:21:30|313.29|309.19|313.32|309.22|313.34|309.24|313.23|309.13|14
1640802100000|2021-12-29 18:21:40|313.34|309.24|313.26|309.16|313.34|309.24|313.26|309.16|10
1640802110000|2021-12-29 18:21:50|313.28|309.18|313.33|309.23|313.33|309.23|313.22|309.12|12
1640802120000|2021-12-29 18:22:00|313.32|309.22|313.38|309.28|313.39|309.29|313.32|309.22|17
1640802130000|2021-12-29 18:22:10|313.37|309.27|313.43|309.33|313.45|309.35|313.37|309.27|15
1640802140000|2021-12-29 18:22:20|313.42|309.32|313.46|309.36|313.47|309.37|313.42|309.32|9
1640802150000|2021-12-29 18:22:30|313.45|309.35|313.33|309.23|313.45|309.35|313.33|309.23|7
1640802160000|2021-12-29 18:22:40|313.29|309.19|313.29|309.19|313.33|309.23|313.27|309.17|12
1640802170000|2021-12-29 18:22:50|313.3|309.2|313.29|309.19|313.31|309.21|313.29|309.19|3
1640802180000|2021-12-29 18:23:00|313.27|309.17|313.15|309.05|313.29|309.19|313.15|309.05|12
1640802190000|2021-12-29 18:23:10|313.18|309.08|313.16|309.06|313.18|309.08|313.16|309.06|2
1640802200000|2021-12-29 18:23:20|313.15|309.05|313.13|309.03|313.15|309.05|313.12|309.02|4
1640802210000|2021-12-29 18:23:30|313.15|309.05|313.08|308.98|313.15|309.05|313.06|308.96|12
1640802220000|2021-12-29 18:23:40|313.07|308.97|313.24|309.14|313.27|309.17|313.07|308.97|15
1640802230000|2021-12-29 18:23:50|313.23|309.13|313.24|309.14|313.24|309.14|313.23|309.13|2
1640802240000|2021-12-29 18:24:00|313.25|309.15|313.33|309.23|313.34|309.24|313.24|309.14|15
1640802250000|2021-12-29 18:24:10|313.34|309.24|313.35|309.25|313.39|309.29|313.33|309.23|10
1640802260000|2021-12-29 18:24:20|313.36|309.26|313.34|309.24|313.39|309.29|313.34|309.24|11
1640802270000|2021-12-29 18:24:30|313.35|309.25|313.33|309.23|313.38|309.28|313.33|309.23|8
1640802280000|2021-12-29 18:24:40|313.34|309.24|313.34|309.24|313.35|309.25|313.31|309.21|7
1640802290000|2021-12-29 18:24:50|313.33|309.23|313.24|309.14|313.33|309.23|313.23|309.13|11
1640802300000|2021-12-29 18:25:00|313.23|309.13|313.33|309.23|313.33|309.23|313.23|309.13|14
1640802310000|2021-12-29 18:25:10|313.32|309.22|313.36|309.26|313.38|309.28|313.32|309.22|6
1640802320000|2021-12-29 18:25:20|313.35|309.25|313.5|309.4|313.5|309.4|313.35|309.25|7
1640802330000|2021-12-29 18:25:30|313.53|309.43|313.53|309.43|313.59|309.49|313.53|309.43|8
1640802340000|2021-12-29 18:25:40|313.55|309.45|313.59|309.49|313.63|309.53|313.54|309.44|12
1640802350000|2021-12-29 18:25:50|313.58|309.48|313.59|309.49|313.61|309.51|313.58|309.48|7
1640802360000|2021-12-29 18:26:00|313.6|309.5|313.45|309.35|313.6|309.5|313.43|309.33|12
1640802370000|2021-12-29 18:26:10|313.44|309.34|313.44|309.34|313.45|309.35|313.44|309.34|3
1640802380000|2021-12-29 18:26:20|313.43|309.33|313.4|309.3|313.44|309.34|313.4|309.3|10
1640802390000|2021-12-29 18:26:30|313.42|309.32|313.41|309.31|313.42|309.32|313.41|309.31|2
1640802400000|2021-12-29 18:26:40|313.42|309.32|313.41|309.31|313.42|309.32|313.41|309.31|2
1640802410000|2021-12-29 18:26:50|313.4|309.3|313.4|309.3|313.4|309.3|313.39|309.29|3
1640802420000|2021-12-29 18:27:00|313.36|309.26|313.35|309.25|313.36|309.26|313.35|309.25|2
1640802440000|2021-12-29 18:27:20|313.37|309.27|313.44|309.34|313.49|309.39|313.37|309.27|16
1640802450000|2021-12-29 18:27:30|313.48|309.38|313.36|309.26|313.49|309.39|313.36|309.26|12
1640802460000|2021-12-29 18:27:40|313.35|309.25|313.38|309.28|313.39|309.29|313.33|309.23|10
1640802470000|2021-12-29 18:27:50|313.39|309.29|313.36|309.26|313.39|309.29|313.36|309.26|4
1640802480000|2021-12-29 18:28:00|313.37|309.27|313.11|309.01|313.41|309.31|313.11|309.01|20
1640802490000|2021-12-29 18:28:10|313.09|308.99|312.93|308.83|313.09|308.99|312.91|308.81|14
1640802500000|2021-12-29 18:28:20|312.92|308.82|313|308.9|313|308.9|312.9|308.8|12
1640802510000|2021-12-29 18:28:30|313.01|308.91|312.85|308.75|313.08|308.98|312.81|308.71|20
1640802520000|2021-12-29 18:28:40|312.86|308.76|313.01|308.91|313.01|308.91|312.86|308.76|13
1640802530000|2021-12-29 18:28:50|313|308.9|313.01|308.91|313.01|308.91|313|308.9|2
1640802540000|2021-12-29 18:29:00|312.99|308.89|313.01|308.91|313.01|308.91|312.99|308.89|2
1640802560000|2021-12-29 18:29:20|313|308.9|313|308.9|313|308.9|313|308.9|1
1640802570000|2021-12-29 18:29:30|312.99|308.89|313.07|308.97|313.07|308.97|312.99|308.89|4
1640802580000|2021-12-29 18:29:40|313.01|308.91|313.01|308.91|313.01|308.91|313.01|308.91|1
1640802590000|2021-12-29 18:29:50|313.06|308.96|313.02|308.92|313.06|308.96|313.02|308.92|2
1640802600000|2021-12-29 18:30:00|313.01|308.91|312.9|308.8|313.07|308.97|312.9|308.8|10
1640802610000|2021-12-29 18:30:10|312.89|308.79|312.63|308.53|312.9|308.8|312.62|308.52|19
1640802620000|2021-12-29 18:30:20|312.64|308.54|312.84|308.74|312.84|308.74|312.64|308.54|16
1640802630000|2021-12-29 18:30:30|312.83|308.73|312.96|308.86|312.96|308.86|312.83|308.73|12
1640802640000|2021-12-29 18:30:40|312.99|308.89|313|308.9|313.03|308.93|312.99|308.89|5
1640802650000|2021-12-29 18:30:50|313.02|308.92|312.93|308.83|313.06|308.96|312.93|308.83|11
1640802660000|2021-12-29 18:31:00|312.92|308.82|312.96|308.86|312.96|308.86|312.91|308.81|7
1640802670000|2021-12-29 18:31:10|312.97|308.87|312.96|308.86|312.97|308.87|312.96|308.86|2
1640802680000|2021-12-29 18:31:20|312.97|308.87|312.99|308.89|312.99|308.89|312.96|308.86|4
1640802690000|2021-12-29 18:31:30|313.01|308.91|313.01|308.91|313.03|308.93|313|308.9|6
1640802700000|2021-12-29 18:31:40|312.99|308.89|313.09|308.99|313.09|308.99|312.99|308.89|3
1640802710000|2021-12-29 18:31:50|313.11|309.01|313.24|309.14|313.25|309.15|313.11|309.01|8
1640802720000|2021-12-29 18:32:00|313.25|309.15|313.24|309.14|313.28|309.18|313.24|309.14|6
1640802730000|2021-12-29 18:32:10|313.23|309.13|313.24|309.14|313.24|309.14|313.23|309.13|2
1640802740000|2021-12-29 18:32:20|313.23|309.13|313.24|309.14|313.24|309.14|313.23|309.13|2
1640802750000|2021-12-29 18:32:30|313.23|309.13|313.18|309.08|313.23|309.13|313.17|309.07|6
1640802760000|2021-12-29 18:32:40|313.2|309.1|313.21|309.11|313.21|309.11|313.18|309.08|9
1640802770000|2021-12-29 18:32:50|313.18|309.08|313.23|309.13|313.23|309.13|313.18|309.08|6
1640802780000|2021-12-29 18:33:00|313.21|309.11|313.2|309.1|313.23|309.13|313.18|309.08|8
1640802790000|2021-12-29 18:33:10|313.19|309.09|313.18|309.08|313.19|309.09|313.17|309.07|5
1640802800000|2021-12-29 18:33:20|313.19|309.09|313.2|309.1|313.2|309.1|313.19|309.09|2
1640802810000|2021-12-29 18:33:30|313.19|309.09|313.16|309.06|313.19|309.09|313.14|309.04|6
1640802820000|2021-12-29 18:33:40|313.15|309.05|313.16|309.06|313.18|309.08|313.13|309.03|5
1640802830000|2021-12-29 18:33:50|313.15|309.05|313.15|309.05|313.15|309.05|313.15|309.05|1
1640802840000|2021-12-29 18:34:00|313.18|309.08|313.32|309.22|313.32|309.22|313.18|309.08|8
1640802850000|2021-12-29 18:34:10|313.33|309.23|313.38|309.28|313.38|309.28|313.33|309.23|7
1640802860000|2021-12-29 18:34:20|313.37|309.27|313.39|309.29|313.42|309.32|313.37|309.27|5
1640802870000|2021-12-29 18:34:30|313.42|309.32|313.36|309.26|313.42|309.32|313.36|309.26|4
1640802890000|2021-12-29 18:34:50|313.37|309.27|313.39|309.29|313.4|309.3|313.36|309.26|7
1640802900000|2021-12-29 18:35:00|313.4|309.3|313.53|309.43|313.56|309.46|313.37|309.27|16
1640802910000|2021-12-29 18:35:10|313.54|309.44|313.58|309.48|313.58|309.48|313.53|309.43|4
1640802920000|2021-12-29 18:35:20|313.6|309.5|313.58|309.48|313.62|309.52|313.58|309.48|8
1640802930000|2021-12-29 18:35:30|313.6|309.5|313.56|309.46|313.6|309.5|313.56|309.46|5
1640802940000|2021-12-29 18:35:40|313.55|309.45|313.57|309.47|313.6|309.5|313.53|309.43|6
1640802950000|2021-12-29 18:35:50|313.53|309.43|313.47|309.37|313.54|309.44|313.47|309.37|7
1640802960000|2021-12-29 18:36:00|313.46|309.36|313.46|309.36|313.47|309.37|313.46|309.36|3
1640802970000|2021-12-29 18:36:10|313.42|309.32|313.48|309.38|313.48|309.38|313.42|309.32|4
1640802980000|2021-12-29 18:36:20|313.47|309.37|313.47|309.37|313.53|309.43|313.47|309.37|9
1640802990000|2021-12-29 18:36:30|313.49|309.39|313.46|309.36|313.49|309.39|313.46|309.36|4
1640803000000|2021-12-29 18:36:40|313.45|309.35|313.43|309.33|313.45|309.35|313.42|309.32|5
1640803010000|2021-12-29 18:36:50|313.4|309.3|313.31|309.21|313.43|309.33|313.29|309.19|19
1640803020000|2021-12-29 18:37:00|313.34|309.24|313.42|309.32|313.43|309.33|313.34|309.24|12
1640803030000|2021-12-29 18:37:10|313.43|309.33|313.41|309.31|313.43|309.33|313.37|309.27|5
1640803040000|2021-12-29 18:37:20|313.42|309.32|313.42|309.32|313.42|309.32|313.42|309.32|1
1640803050000|2021-12-29 18:37:30|313.43|309.33|313.41|309.31|313.43|309.33|313.41|309.31|8
1640803060000|2021-12-29 18:37:40|313.42|309.32|313.36|309.26|313.44|309.34|313.36|309.26|8
1640803070000|2021-12-29 18:37:50|313.33|309.23|313.22|309.12|313.33|309.23|313.22|309.12|10
1640803080000|2021-12-29 18:38:00|313.21|309.11|313.46|309.36|313.46|309.36|313.16|309.06|23
1640803090000|2021-12-29 18:38:10|313.44|309.34|313.53|309.43|313.54|309.44|313.44|309.34|12
1640803100000|2021-12-29 18:38:20|313.55|309.45|313.5|309.4|313.56|309.46|313.5|309.4|6
1640803110000|2021-12-29 18:38:30|313.51|309.41|313.45|309.35|313.51|309.41|313.44|309.34|6
1640803120000|2021-12-29 18:38:40|313.48|309.38|313.46|309.36|313.48|309.38|313.45|309.35|5
1640803130000|2021-12-29 18:38:50|313.35|309.25|313.26|309.16|313.36|309.26|313.23|309.13|11
1640803140000|2021-12-29 18:39:00|313.25|309.15|313.19|309.09|313.25|309.15|313.13|309.03|13
1640803150000|2021-12-29 18:39:10|313.21|309.11|312.83|308.73|313.21|309.11|312.81|308.71|21
1640803160000|2021-12-29 18:39:20|312.82|308.72|312.73|308.63|312.86|308.76|312.73|308.63|22
1640803170000|2021-12-29 18:39:30|312.74|308.64|312.75|308.65|312.75|308.65|312.73|308.63|4
1640803180000|2021-12-29 18:39:40|312.76|308.66|312.87|308.77|312.87|308.77|312.76|308.66|12
1640803190000|2021-12-29 18:39:50|312.83|308.73|312.84|308.74|312.88|308.78|312.8|308.7|11
1640803200000|2021-12-29 18:40:00|312.87|308.77|312.87|308.77|312.9|308.8|312.86|308.76|7
1640803210000|2021-12-29 18:40:10|312.88|308.78|312.82|308.72|312.9|308.8|312.8|308.7|12
1640803220000|2021-12-29 18:40:20|312.81|308.71|312.77|308.67|312.87|308.77|312.77|308.67|14
1640803230000|2021-12-29 18:40:30|312.78|308.68|312.97|308.87|312.97|308.87|312.78|308.68|13
1640803240000|2021-12-29 18:40:40|312.93|308.83|312.82|308.72|312.94|308.84|312.78|308.68|11
1640803250000|2021-12-29 18:40:50|312.78|308.68|312.74|308.64|312.78|308.68|312.74|308.64|9
1640803260000|2021-12-29 18:41:00|312.75|308.65|312.83|308.73|312.83|308.73|312.75|308.65|8
1640803270000|2021-12-29 18:41:10|312.82|308.72|312.8|308.7|312.83|308.73|312.77|308.67|8
1640803280000|2021-12-29 18:41:20|312.79|308.69|312.79|308.69|312.8|308.7|312.79|308.69|9
1640803290000|2021-12-29 18:41:30|312.74|308.64|312.72|308.62|312.75|308.65|312.72|308.62|5
1640803300000|2021-12-29 18:41:40|312.73|308.63|312.71|308.61|312.78|308.68|312.71|308.61|9
1640803310000|2021-12-29 18:41:50|312.69|308.59|312.64|308.54|312.69|308.59|312.61|308.51|8
1640803320000|2021-12-29 18:42:00|312.63|308.53|312.71|308.61|312.71|308.61|312.63|308.53|10
1640803330000|2021-12-29 18:42:10|312.7|308.6|312.64|308.54|312.71|308.61|312.6|308.5|12
1640803340000|2021-12-29 18:42:20|312.62|308.52|312.69|308.59|312.7|308.6|312.6|308.5|11
1640803350000|2021-12-29 18:42:30|312.66|308.56|312.68|308.58|312.69|308.59|312.63|308.53|6
1640803360000|2021-12-29 18:42:40|312.69|308.59|312.68|308.58|312.69|308.59|312.68|308.58|2
1640803370000|2021-12-29 18:42:50|312.67|308.57|312.67|308.57|312.67|308.57|312.67|308.57|1
1640803380000|2021-12-29 18:43:00|312.66|308.56|312.73|308.63|312.73|308.63|312.66|308.56|8
1640803390000|2021-12-29 18:43:10|312.78|308.68|312.78|308.68|312.79|308.69|312.78|308.68|3
1640803400000|2021-12-29 18:43:20|312.77|308.67|312.78|308.68|312.8|308.7|312.76|308.66|10
1640803410000|2021-12-29 18:43:30|312.79|308.69|312.88|308.78|312.88|308.78|312.79|308.69|9
1640803420000|2021-12-29 18:43:40|312.87|308.77|312.88|308.78|312.89|308.79|312.87|308.77|3
1640803430000|2021-12-29 18:43:50|312.89|308.79|312.81|308.71|312.89|308.79|312.78|308.68|9
1640803440000|2021-12-29 18:44:00|312.78|308.68|312.53|308.43|312.79|308.69|312.52|308.42|17
1640803450000|2021-12-29 18:44:10|312.54|308.44|312.52|308.42|312.56|308.46|312.5|308.4|8
1640803460000|2021-12-29 18:44:20|312.54|308.44|312.45|308.35|312.54|308.44|312.43|308.33|14
1640803470000|2021-12-29 18:44:30|312.49|308.39|312.51|308.41|312.51|308.41|312.49|308.39|3
1640803480000|2021-12-29 18:44:40|312.49|308.39|312.56|308.46|312.56|308.46|312.49|308.39|6
1640803490000|2021-12-29 18:44:50|312.53|308.43|312.51|308.41|312.53|308.43|312.5|308.4|8
1640803500000|2021-12-29 18:45:00|312.5|308.4|312.39|308.29|312.51|308.41|312.37|308.27|18
1640803510000|2021-12-29 18:45:10|312.41|308.31|312.44|308.34|312.5|308.4|312.41|308.31|14
1640803520000|2021-12-29 18:45:20|312.41|308.31|312.42|308.32|312.42|308.32|312.41|308.31|2
1640803530000|2021-12-29 18:45:30|312.41|308.31|312.65|308.55|312.66|308.56|312.41|308.31|13
1640803540000|2021-12-29 18:45:40|312.66|308.56|312.6|308.5|312.66|308.56|312.58|308.48|11
1640803550000|2021-12-29 18:45:50|312.61|308.51|312.69|308.59|312.69|308.59|312.61|308.51|5
1640803560000|2021-12-29 18:46:00|312.68|308.58|312.55|308.45|312.69|308.59|312.53|308.43|13
1640803570000|2021-12-29 18:46:10|312.54|308.44|312.53|308.43|312.55|308.45|312.51|308.41|8
1640803580000|2021-12-29 18:46:20|312.52|308.42|312.48|308.38|312.55|308.45|312.44|308.34|12
1640803590000|2021-12-29 18:46:30|312.5|308.4|312.27|308.17|312.5|308.4|312.26|308.16|17
1640803600000|2021-12-29 18:46:40|312.24|308.14|312.25|308.15|312.27|308.17|312.23|308.13|14
1640803610000|2021-12-29 18:46:50|312.24|308.14|312.1|308|312.24|308.14|312.1|308|13
1640803620000|2021-12-29 18:47:00|312.11|308.01|311.89|307.79|312.11|308.01|311.89|307.79|7
1640803630000|2021-12-29 18:47:10|311.84|307.74|311.92|307.82|311.97|307.87|311.84|307.74|18
1640803640000|2021-12-29 18:47:20|311.93|307.83|311.85|307.75|311.94|307.84|311.85|307.75|18
1640803650000|2021-12-29 18:47:30|311.84|307.74|311.87|307.77|311.87|307.77|311.83|307.73|9
1640803660000|2021-12-29 18:47:40|311.86|307.76|311.86|307.76|311.86|307.76|311.83|307.73|9
1640803670000|2021-12-29 18:47:50|311.87|307.77|311.97|307.87|311.97|307.87|311.87|307.77|7
1640803680000|2021-12-29 18:48:00|311.96|307.86|311.97|307.87|312.04|307.94|311.96|307.86|16
1640803690000|2021-12-29 18:48:10|311.98|307.88|312|307.9|312|307.9|311.98|307.88|3
1640803700000|2021-12-29 18:48:20|311.99|307.89|311.91|307.81|311.99|307.89|311.91|307.81|9
1640803710000|2021-12-29 18:48:30|311.9|307.8|311.78|307.68|311.9|307.8|311.76|307.66|12
1640803720000|2021-12-29 18:48:40|311.75|307.65|311.76|307.66|311.77|307.67|311.75|307.65|8
1640803730000|2021-12-29 18:48:50|311.73|307.63|311.69|307.59|311.76|307.66|311.69|307.59|9
1640803740000|2021-12-29 18:49:00|311.66|307.56|311.76|307.66|311.8|307.7|311.6|307.5|17
1640803750000|2021-12-29 18:49:10|311.75|307.65|311.76|307.66|311.78|307.68|311.75|307.65|5
1640803760000|2021-12-29 18:49:20|311.77|307.67|311.78|307.68|311.79|307.69|311.75|307.65|11
1640803770000|2021-12-29 18:49:30|311.77|307.67|311.78|307.68|311.78|307.68|311.75|307.65|4
1640803780000|2021-12-29 18:49:40|311.79|307.69|311.74|307.64|311.79|307.69|311.74|307.64|3
1640803790000|2021-12-29 18:49:50|311.73|307.63|311.68|307.58|311.73|307.63|311.67|307.57|7
1640803800000|2021-12-29 18:50:00|311.69|307.59|311.72|307.62|311.75|307.65|311.68|307.58|9
1640803810000|2021-12-29 18:50:10|311.73|307.63|311.76|307.66|311.77|307.67|311.73|307.63|5
1640803820000|2021-12-29 18:50:20|311.85|307.75|311.85|307.75|311.92|307.82|311.84|307.74|18
1640803830000|2021-12-29 18:50:30|311.84|307.74|311.71|307.61|311.84|307.74|311.69|307.59|9
1640803840000|2021-12-29 18:50:40|311.7|307.6|311.71|307.61|311.84|307.74|311.7|307.6|19
1640803850000|2021-12-29 18:50:50|311.68|307.58|311.67|307.57|311.68|307.58|311.67|307.57|2
1640803860000|2021-12-29 18:51:00|311.66|307.56|311.66|307.56|311.67|307.57|311.64|307.54|6
1640803870000|2021-12-29 18:51:10|311.65|307.55|311.67|307.57|311.69|307.59|311.6|307.5|14
1640803880000|2021-12-29 18:51:20|311.63|307.53|311.63|307.53|311.71|307.61|311.61|307.51|12
1640803890000|2021-12-29 18:51:30|311.66|307.56|311.64|307.54|311.66|307.56|311.63|307.53|7
1640803900000|2021-12-29 18:51:40|311.63|307.53|311.71|307.61|311.71|307.61|311.63|307.53|8
1640803910000|2021-12-29 18:51:50|311.73|307.63|311.83|307.73|311.83|307.73|311.73|307.63|13
1640803920000|2021-12-29 18:52:00|311.84|307.74|311.91|307.81|311.92|307.82|311.81|307.71|11
1640803930000|2021-12-29 18:52:10|311.9|307.8|311.91|307.81|311.91|307.81|311.9|307.8|2
1640803940000|2021-12-29 18:52:20|311.92|307.82|311.9|307.8|311.94|307.84|311.9|307.8|12
1640803950000|2021-12-29 18:52:30|311.91|307.81|311.84|307.74|311.97|307.87|311.84|307.74|16
1640803960000|2021-12-29 18:52:40|311.83|307.73|311.74|307.64|311.84|307.74|311.74|307.64|12
1640803970000|2021-12-29 18:52:50|311.75|307.65|311.68|307.58|311.75|307.65|311.67|307.57|8
1640803980000|2021-12-29 18:53:00|311.69|307.59|311.72|307.62|311.76|307.66|311.69|307.59|8
1640803990000|2021-12-29 18:53:10|311.74|307.64|311.73|307.63|311.74|307.64|311.72|307.62|6
1640804000000|2021-12-29 18:53:20|311.74|307.64|311.72|307.62|311.75|307.65|311.72|307.62|8
1640804010000|2021-12-29 18:53:30|311.73|307.63|311.68|307.58|311.73|307.63|311.68|307.58|10
1640804020000|2021-12-29 18:53:40|311.69|307.59|311.64|307.54|311.69|307.59|311.63|307.53|6
1640804030000|2021-12-29 18:53:50|311.65|307.55|311.7|307.6|311.7|307.6|311.65|307.55|3
1640804040000|2021-12-29 18:54:00|311.71|307.61|311.9|307.8|311.9|307.8|311.7|307.6|14
1640804050000|2021-12-29 18:54:10|311.91|307.81|311.79|307.69|311.93|307.83|311.79|307.69|12
1640804060000|2021-12-29 18:54:20|311.8|307.7|311.87|307.77|311.88|307.78|311.8|307.7|18
1640804070000|2021-12-29 18:54:30|311.86|307.76|311.86|307.76|311.87|307.77|311.86|307.76|3
1640804080000|2021-12-29 18:54:40|311.87|307.77|311.91|307.81|311.91|307.81|311.86|307.76|5
1640804090000|2021-12-29 18:54:50|311.89|307.79|311.75|307.65|311.89|307.79|311.75|307.65|6
1640804100000|2021-12-29 18:55:00|311.78|307.68|311.81|307.71|311.81|307.71|311.73|307.63|4
1640804110000|2021-12-29 18:55:10|311.82|307.72|311.81|307.71|311.82|307.72|311.81|307.71|2
1640804120000|2021-12-29 18:55:20|311.82|307.72|311.94|307.84|311.94|307.84|311.82|307.72|10
1640804130000|2021-12-29 18:55:30|311.93|307.83|311.94|307.84|311.94|307.84|311.93|307.83|4
1640804140000|2021-12-29 18:55:40|311.99|307.89|312.01|307.91|312.01|307.91|311.99|307.89|3
1640804150000|2021-12-29 18:55:50|312|307.9|312|307.9|312|307.9|312|307.9|1
1640804160000|2021-12-29 18:56:00|312.03|307.93|312.06|307.96|312.07|307.97|312.03|307.93|5
1640804170000|2021-12-29 18:56:10|312.05|307.95|312.01|307.91|312.08|307.98|312|307.9|11
1640804180000|2021-12-29 18:56:20|312.02|307.92|312.26|308.16|312.26|308.16|312.02|307.92|15
1640804190000|2021-12-29 18:56:30|312.25|308.15|312.25|308.15|312.25|308.15|312.25|308.15|1
1640804200000|2021-12-29 18:56:40|312.24|308.14|312.21|308.11|312.24|308.14|312.21|308.11|4
1640804210000|2021-12-29 18:56:50|312.18|308.08|312.22|308.12|312.22|308.12|312.18|308.08|4
1640804220000|2021-12-29 18:57:00|312.21|308.11|312.05|307.95|312.25|308.15|312.05|307.95|12
1640804230000|2021-12-29 18:57:10|312.04|307.94|312.04|307.94|312.04|307.94|312.01|307.91|7
1640804240000|2021-12-29 18:57:20|311.98|307.88|312|307.9|312|307.9|311.95|307.85|3
1640804250000|2021-12-29 18:57:30|311.98|307.88|311.88|307.78|312|307.9|311.88|307.78|7
1640804260000|2021-12-29 18:57:40|311.87|307.77|311.89|307.79|311.9|307.8|311.86|307.76|6
1640804270000|2021-12-29 18:57:50|311.88|307.78|311.87|307.77|311.88|307.78|311.87|307.77|2
1640804280000|2021-12-29 18:58:00|311.92|307.82|312|307.9|312.04|307.94|311.92|307.82|12
1640804290000|2021-12-29 18:58:10|311.97|307.87|311.93|307.83|311.97|307.87|311.92|307.82|8
1640804300000|2021-12-29 18:58:20|311.94|307.84|311.94|307.84|311.94|307.84|311.91|307.81|4
1640804310000|2021-12-29 18:58:30|311.91|307.81|311.93|307.83|311.93|307.83|311.91|307.81|5
1640804320000|2021-12-29 18:58:40|311.92|307.82|311.9|307.8|311.92|307.82|311.9|307.8|5
1640804330000|2021-12-29 18:58:50|311.91|307.81|311.9|307.8|311.91|307.81|311.9|307.8|4
1640804340000|2021-12-29 18:59:00|311.91|307.81|312.07|307.97|312.09|307.99|311.91|307.81|10
1640804350000|2021-12-29 18:59:10|312.08|307.98|312.2|308.1|312.2|308.1|312.07|307.97|7
1640804370000|2021-12-29 18:59:30|312.19|308.09|312.19|308.09|312.19|308.09|312.19|308.09|1
1640804380000|2021-12-29 18:59:40|312.22|308.12|312.22|308.12|312.23|308.13|312.22|308.12|3
1640804390000|2021-12-29 18:59:50|312.25|308.15|312.18|308.08|312.25|308.15|312.14|308.04|14
1640804400000|2021-12-29 19:00:00|312.16|308.06|312.17|308.07|312.17|308.07|312.13|308.03|9
1640804410000|2021-12-29 19:00:10|312.07|307.97|312.06|307.96|312.13|308.03|312.06|307.96|10
1640804420000|2021-12-29 19:00:20|312.1|308|312.17|308.07|312.18|308.08|312.07|307.97|11
1640804430000|2021-12-29 19:00:30|312.16|308.06|312.17|308.07|312.18|308.08|312.15|308.05|7
1640804440000|2021-12-29 19:00:40|312.18|308.08|312.17|308.07|312.18|308.08|312.16|308.06|6
1640804450000|2021-12-29 19:00:50|312.16|308.06|312.25|308.15|312.25|308.15|312.16|308.06|4
1640804460000|2021-12-29 19:01:00|312.27|308.17|312.22|308.12|312.31|308.21|312.2|308.1|14
1640804470000|2021-12-29 19:01:10|312.27|308.17|312.27|308.17|312.27|308.17|312.27|308.17|1
1640804480000|2021-12-29 19:01:20|312.26|308.16|312.37|308.27|312.37|308.27|312.21|308.11|15
1640804490000|2021-12-29 19:01:30|312.35|308.25|312.37|308.27|312.38|308.28|312.35|308.25|4
1640804510000|2021-12-29 19:01:50|312.38|308.28|312.19|308.09|312.39|308.29|312.18|308.08|11
1640804520000|2021-12-29 19:02:00|312.18|308.08|312.25|308.15|312.26|308.16|312.17|308.07|14
1640804530000|2021-12-29 19:02:10|312.24|308.14|312.28|308.18|312.29|308.19|312.24|308.14|4
1640804540000|2021-12-29 19:02:20|312.27|308.17|312.29|308.19|312.29|308.19|312.27|308.17|5
1640804550000|2021-12-29 19:02:30|312.28|308.18|312.42|308.32|312.42|308.32|312.28|308.18|13
1640804560000|2021-12-29 19:02:40|312.47|308.37|312.5|308.4|312.55|308.45|312.44|308.34|12
1640804570000|2021-12-29 19:02:50|312.51|308.41|312.33|308.23|312.51|308.41|312.31|308.21|13
1640804580000|2021-12-29 19:03:00|312.32|308.22|312.3|308.2|312.33|308.23|312.29|308.19|10
1640804590000|2021-12-29 19:03:10|312.31|308.21|312.32|308.22|312.38|308.28|312.31|308.21|9
1640804600000|2021-12-29 19:03:20|312.31|308.21|312.3|308.2|312.32|308.22|312.29|308.19|9
1640804610000|2021-12-29 19:03:30|312.32|308.22|312.25|308.15|312.32|308.22|312.24|308.14|10
1640804620000|2021-12-29 19:03:40|312.23|308.13|312.15|308.05|312.24|308.14|312.15|308.05|8
1640804630000|2021-12-29 19:03:50|312.17|308.07|312.03|307.93|312.17|308.07|312.03|307.93|9
1640804640000|2021-12-29 19:04:00|312.02|307.92|312.05|307.95|312.08|307.98|312.01|307.91|9
1640804650000|2021-12-29 19:04:10|312.11|308.01|312.19|308.09|312.2|308.1|312.1|308|12
1640804660000|2021-12-29 19:04:20|312.2|308.1|312.33|308.23|312.34|308.24|312.2|308.1|11
1640804670000|2021-12-29 19:04:30|312.34|308.24|312.37|308.27|312.37|308.27|312.32|308.22|8
1640804680000|2021-12-29 19:04:40|312.38|308.28|312.22|308.12|312.38|308.28|312.22|308.12|12
1640804690000|2021-12-29 19:04:50|312.23|308.13|312.19|308.09|312.23|308.13|312.19|308.09|6
1640804700000|2021-12-29 19:05:00|312.21|308.11|312.33|308.23|312.33|308.23|312.21|308.11|7
1640804710000|2021-12-29 19:05:10|312.4|308.3|312.38|308.28|312.4|308.3|312.36|308.26|6
1640804720000|2021-12-29 19:05:20|312.37|308.27|312.36|308.26|312.38|308.28|312.36|308.26|6
1640804730000|2021-12-29 19:05:30|312.37|308.27|312.35|308.25|312.37|308.27|312.35|308.25|3
1640804740000|2021-12-29 19:05:40|312.36|308.26|312.32|308.22|312.36|308.26|312.32|308.22|5
1640804750000|2021-12-29 19:05:50|312.31|308.21|312.25|308.15|312.32|308.22|312.25|308.15|9
1640804760000|2021-12-29 19:06:00|312.23|308.13|312.23|308.13|312.23|308.13|312.21|308.11|11
1640804770000|2021-12-29 19:06:10|312.25|308.15|312.23|308.13|312.25|308.15|312.22|308.12|8
1640804780000|2021-12-29 19:06:20|312.22|308.12|312.21|308.11|312.23|308.13|312.2|308.1|8
1640804790000|2021-12-29 19:06:30|312.19|308.09|312.07|307.97|312.19|308.09|312.07|307.97|9
1640804800000|2021-12-29 19:06:40|312.05|307.95|312.08|307.98|312.08|307.98|312.05|307.95|4
1640804810000|2021-12-29 19:06:50|312.07|307.97|312.08|307.98|312.08|307.98|312.07|307.97|4
1640804820000|2021-12-29 19:07:00|312.05|307.95|312.29|308.19|312.29|308.19|312.04|307.94|22
1640804830000|2021-12-29 19:07:10|312.31|308.21|312.3|308.2|312.32|308.22|312.29|308.19|8
1640804840000|2021-12-29 19:07:20|312.31|308.21|312.32|308.22|312.32|308.22|312.29|308.19|12
1640804850000|2021-12-29 19:07:30|312.31|308.21|312.16|308.06|312.32|308.22|312.16|308.06|9
1640804860000|2021-12-29 19:07:40|312.17|308.07|312.17|308.07|312.17|308.07|312.16|308.06|3
1640804870000|2021-12-29 19:07:50|312.18|308.08|312.16|308.06|312.18|308.08|312.11|308.01|7
1640804880000|2021-12-29 19:08:00|312.13|308.03|311.76|307.66|312.13|308.03|311.74|307.64|21
1640804890000|2021-12-29 19:08:10|311.75|307.65|311.69|307.59|311.79|307.69|311.69|307.59|13
1640804900000|2021-12-29 19:08:20|311.71|307.61|311.69|307.59|311.74|307.64|311.69|307.59|12
1640804910000|2021-12-29 19:08:30|311.7|307.6|311.68|307.58|311.73|307.63|311.62|307.52|16
1640804920000|2021-12-29 19:08:40|311.7|307.6|311.76|307.66|311.76|307.66|311.7|307.6|13
1640804930000|2021-12-29 19:08:50|311.74|307.64|311.71|307.61|311.78|307.68|311.69|307.59|16
1640804940000|2021-12-29 19:09:00|311.69|307.59|311.71|307.61|311.71|307.61|311.69|307.59|5
1640804950000|2021-12-29 19:09:10|311.7|307.6|311.65|307.55|311.7|307.6|311.65|307.55|4
1640804960000|2021-12-29 19:09:20|311.63|307.53|311.05|306.95|311.65|307.55|311.03|306.93|31
1640804970000|2021-12-29 19:09:30|310.97|306.87|311.07|306.97|311.08|306.98|310.97|306.87|14
1640804980000|2021-12-29 19:09:40|311.08|306.98|311|306.9|311.08|306.98|310.94|306.84|11
1640804990000|2021-12-29 19:09:50|311.02|306.92|310.96|306.86|311.02|306.92|310.91|306.81|16
1640805000000|2021-12-29 19:10:00|310.93|306.83|310.98|306.88|311.01|306.91|310.93|306.83|13
1640805010000|2021-12-29 19:10:10|310.99|306.89|311.22|307.12|311.25|307.15|310.96|306.86|21
1640805020000|2021-12-29 19:10:20|311.17|307.07|311.29|307.19|311.32|307.22|311.12|307.02|13
1640805030000|2021-12-29 19:10:30|311.28|307.18|311.25|307.15|311.31|307.21|311.25|307.15|8
1640805040000|2021-12-29 19:10:40|311.24|307.14|311.23|307.13|311.25|307.15|311.21|307.11|7
1640805050000|2021-12-29 19:10:50|311.26|307.16|311.3|307.2|311.31|307.21|311.26|307.16|8
1640805060000|2021-12-29 19:11:00|311.27|307.17|311.21|307.11|311.27|307.17|311.21|307.11|7
1640805070000|2021-12-29 19:11:10|311.22|307.12|311.21|307.11|311.22|307.12|311.21|307.11|4
1640805080000|2021-12-29 19:11:20|311.23|307.13|311.21|307.11|311.23|307.13|311.2|307.1|6
1640805090000|2021-12-29 19:11:30|311.22|307.12|311.23|307.13|311.25|307.15|311.21|307.11|7
1640805100000|2021-12-29 19:11:40|311.27|307.17|311.21|307.11|311.27|307.17|311.2|307.1|8
1640805120000|2021-12-29 19:12:00|311.22|307.12|311.39|307.29|311.39|307.29|311.22|307.12|9
1640805130000|2021-12-29 19:12:10|311.4|307.3|311.54|307.44|311.54|307.44|311.38|307.28|17
1640805140000|2021-12-29 19:12:20|311.55|307.45|311.59|307.49|311.63|307.53|311.55|307.45|17
1640805150000|2021-12-29 19:12:30|311.63|307.53|311.68|307.58|311.68|307.58|311.62|307.52|5
1640805160000|2021-12-29 19:12:40|311.67|307.57|311.5|307.4|311.67|307.57|311.5|307.4|8
1640805170000|2021-12-29 19:12:50|311.48|307.38|311.49|307.39|311.49|307.39|311.48|307.38|2
1640805180000|2021-12-29 19:13:00|311.48|307.38|311.35|307.25|311.49|307.39|311.35|307.25|9
1640805190000|2021-12-29 19:13:10|311.34|307.24|310.74|306.64|311.36|307.26|310.71|306.61|24
1640805200000|2021-12-29 19:13:20|310.73|306.63|310.79|306.69|310.83|306.73|310.71|306.61|23
1640805210000|2021-12-29 19:13:30|310.8|306.7|310.94|306.84|310.96|306.86|310.79|306.69|18
1640805220000|2021-12-29 19:13:40|310.93|306.83|310.86|306.76|310.95|306.85|310.85|306.75|12
1640805230000|2021-12-29 19:13:50|310.87|306.77|311.02|306.92|311.04|306.94|310.86|306.76|12
1640805240000|2021-12-29 19:14:00|310.95|306.85|310.89|306.79|310.95|306.85|310.87|306.77|12
1640805250000|2021-12-29 19:14:10|310.9|306.8|310.9|306.8|310.9|306.8|310.88|306.78|7
1640805260000|2021-12-29 19:14:20|310.89|306.79|310.89|306.79|310.9|306.8|310.89|306.79|3
1640805270000|2021-12-29 19:14:30|310.9|306.8|310.91|306.81|310.91|306.81|310.77|306.67|23
1640805280000|2021-12-29 19:14:40|310.94|306.84|310.9|306.8|311.02|306.92|310.9|306.8|20
1640805290000|2021-12-29 19:14:50|310.91|306.81|310.97|306.87|310.97|306.87|310.91|306.81|9
1640805300000|2021-12-29 19:15:00|310.96|306.86|310.92|306.82|310.96|306.86|310.9|306.8|11
1640805310000|2021-12-29 19:15:10|310.93|306.83|310.93|306.83|310.94|306.84|310.93|306.83|7
1640805320000|2021-12-29 19:15:20|310.9|306.8|310.85|306.75|310.93|306.83|310.85|306.75|12
1640805330000|2021-12-29 19:15:30|310.84|306.74|310.9|306.8|310.9|306.8|310.84|306.74|6
1640805340000|2021-12-29 19:15:40|310.91|306.81|310.82|306.72|310.91|306.81|310.82|306.72|5
1640805350000|2021-12-29 19:15:50|310.8|306.7|310.74|306.64|310.82|306.72|310.71|306.61|9
1640805360000|2021-12-29 19:16:00|310.73|306.63|310.53|306.43|310.76|306.66|310.52|306.42|25
1640805370000|2021-12-29 19:16:10|310.54|306.44|310.71|306.61|310.78|306.68|310.54|306.44|15
1640805380000|2021-12-29 19:16:20|310.7|306.6|310.71|306.61|310.71|306.61|310.69|306.59|6
1640805390000|2021-12-29 19:16:30|310.73|306.63|310.72|306.62|310.74|306.64|310.71|306.61|11
1640805400000|2021-12-29 19:16:40|310.73|306.63|310.73|306.63|310.74|306.64|310.72|306.62|7
1640805410000|2021-12-29 19:16:50|310.74|306.64|310.77|306.67|310.77|306.67|310.7|306.6|12
1640805420000|2021-12-29 19:17:00|310.79|306.69|310.77|306.67|310.84|306.74|310.77|306.67|12
1640805430000|2021-12-29 19:17:10|310.78|306.68|310.63|306.53|310.78|306.68|310.63|306.53|17
1640805440000|2021-12-29 19:17:20|310.66|306.56|310.65|306.55|310.71|306.61|310.63|306.53|17
1640805450000|2021-12-29 19:17:30|310.67|306.57|310.69|306.59|310.69|306.59|310.64|306.54|8
1640805460000|2021-12-29 19:17:40|310.67|306.57|310.84|306.74|310.84|306.74|310.67|306.57|19
1640805470000|2021-12-29 19:17:50|310.85|306.75|310.89|306.79|310.9|306.8|310.83|306.73|9
1640805480000|2021-12-29 19:18:00|310.93|306.83|310.82|306.72|310.93|306.83|310.81|306.71|10
1640805490000|2021-12-29 19:18:10|310.83|306.73|310.81|306.71|310.83|306.73|310.8|306.7|12
1640805500000|2021-12-29 19:18:20|310.79|306.69|310.8|306.7|310.81|306.71|310.73|306.63|11
1640805510000|2021-12-29 19:18:30|310.77|306.67|310.7|306.6|310.79|306.69|310.67|306.57|14
1640805520000|2021-12-29 19:18:40|310.69|306.59|310.75|306.65|310.76|306.66|310.64|306.54|15
1640805530000|2021-12-29 19:18:50|310.77|306.67|310.77|306.67|310.91|306.81|310.69|306.59|20
1640805540000|2021-12-29 19:19:00|310.74|306.64|310.77|306.67|310.81|306.71|310.74|306.64|14
1640805550000|2021-12-29 19:19:10|310.79|306.69|310.84|306.74|310.84|306.74|310.79|306.69|12
1640805560000|2021-12-29 19:19:20|310.86|306.76|310.97|306.87|310.98|306.88|310.86|306.76|9
1640805570000|2021-12-29 19:19:30|310.95|306.85|310.97|306.87|310.97|306.87|310.95|306.85|2
1640805580000|2021-12-29 19:19:40|310.96|306.86|311|306.9|311|306.9|310.96|306.86|5
1640805590000|2021-12-29 19:19:50|311.03|306.93|311.01|306.91|311.03|306.93|311|306.9|4
1640805600000|2021-12-29 19:20:00|311.02|306.92|311.15|307.05|311.15|307.05|311.02|306.92|6
1640805610000|2021-12-29 19:20:10|311.14|307.04|311.12|307.02|311.2|307.1|311.1|307|9
1640805620000|2021-12-29 19:20:20|311.17|307.07|311.46|307.36|311.46|307.36|311.17|307.07|19
1640805630000|2021-12-29 19:20:30|311.5|307.4|311.54|307.44|311.54|307.44|311.5|307.4|5
1640805640000|2021-12-29 19:20:40|311.52|307.42|311.45|307.35|311.55|307.45|311.45|307.35|8
1640805650000|2021-12-29 19:20:50|311.46|307.36|311.47|307.37|311.49|307.39|311.46|307.36|5
1640805660000|2021-12-29 19:21:00|311.46|307.36|311.47|307.37|311.51|307.41|311.44|307.34|15
1640805670000|2021-12-29 19:21:10|311.46|307.36|311.48|307.38|311.48|307.38|311.46|307.36|5
1640805680000|2021-12-29 19:21:20|311.45|307.35|311.42|307.32|311.45|307.35|311.42|307.32|10
1640805690000|2021-12-29 19:21:30|311.44|307.34|311.46|307.36|311.47|307.37|311.44|307.34|6
1640805700000|2021-12-29 19:21:40|311.47|307.37|311.43|307.33|311.47|307.37|311.43|307.33|3
1640805720000|2021-12-29 19:22:00|311.44|307.34|311.44|307.34|311.45|307.35|311.43|307.33|4
1640805730000|2021-12-29 19:22:10|311.43|307.33|311.46|307.36|311.46|307.36|311.43|307.33|3
1640805740000|2021-12-29 19:22:20|311.44|307.34|311.42|307.32|311.49|307.39|311.42|307.32|7
1640805750000|2021-12-29 19:22:30|311.44|307.34|311.49|307.39|311.53|307.43|311.43|307.33|8
1640805760000|2021-12-29 19:22:40|311.5|307.4|311.42|307.32|311.56|307.46|311.42|307.32|8
1640805770000|2021-12-29 19:22:50|311.45|307.35|311.4|307.3|311.45|307.35|311.4|307.3|5
1640805780000|2021-12-29 19:23:00|311.43|307.33|311.49|307.39|311.51|307.41|311.43|307.33|10
1640805790000|2021-12-29 19:23:10|311.52|307.42|311.53|307.43|311.56|307.46|311.52|307.42|9
1640805800000|2021-12-29 19:23:20|311.51|307.41|311.38|307.28|311.51|307.41|311.35|307.25|13
1640805810000|2021-12-29 19:23:30|311.32|307.22|311.25|307.15|311.37|307.27|311.25|307.15|13
1640805820000|2021-12-29 19:23:40|311.26|307.16|311.38|307.28|311.38|307.28|311.23|307.13|12
1640805830000|2021-12-29 19:23:50|311.39|307.29|311.36|307.26|311.4|307.3|311.32|307.22|16
1640805840000|2021-12-29 19:24:00|311.33|307.23|311.31|307.21|311.33|307.23|311.3|307.2|8
1640805850000|2021-12-29 19:24:10|311.28|307.18|311.26|307.16|311.28|307.18|311.24|307.14|6
1640805860000|2021-12-29 19:24:20|311.27|307.17|311.25|307.15|311.27|307.17|311.24|307.14|7
1640805870000|2021-12-29 19:24:30|311.23|307.13|311.21|307.11|311.23|307.13|311.21|307.11|5
1640805880000|2021-12-29 19:24:40|311.14|307.04|311.22|307.12|311.22|307.12|311.14|307.04|8
1640805890000|2021-12-29 19:24:50|311.23|307.13|311.37|307.27|311.37|307.27|311.23|307.13|10
1640805900000|2021-12-29 19:25:00|311.36|307.26|311.39|307.29|311.45|307.35|311.36|307.26|14
1640805910000|2021-12-29 19:25:10|311.41|307.31|311.48|307.38|311.48|307.38|311.4|307.3|7
1640805920000|2021-12-29 19:25:20|311.47|307.37|311.47|307.37|311.48|307.38|311.47|307.37|3
1640805930000|2021-12-29 19:25:30|311.41|307.31|311.42|307.32|311.47|307.37|311.4|307.3|7
1640805940000|2021-12-29 19:25:40|311.36|307.26|311.26|307.16|311.36|307.26|311.26|307.16|11
1640805950000|2021-12-29 19:25:50|311.27|307.17|311.18|307.08|311.31|307.21|311.18|307.08|15
1640805960000|2021-12-29 19:26:00|311.17|307.07|311.22|307.12|311.22|307.12|311.1|307|13
1640805970000|2021-12-29 19:26:10|311.2|307.1|311.2|307.1|311.23|307.13|311.2|307.1|7
1640805980000|2021-12-29 19:26:20|311.22|307.12|311.23|307.13|311.34|307.24|311.2|307.1|14
1640805990000|2021-12-29 19:26:30|311.24|307.14|311.28|307.18|311.29|307.19|311.24|307.14|5
1640806000000|2021-12-29 19:26:40|311.3|307.2|311.35|307.25|311.43|307.33|311.3|307.2|17
1640806010000|2021-12-29 19:26:50|311.3|307.2|311.28|307.18|311.3|307.2|311.26|307.16|5
1640806020000|2021-12-29 19:27:00|311.29|307.19|311.31|307.21|311.32|307.22|311.26|307.16|10
1640806030000|2021-12-29 19:27:10|311.32|307.22|311.31|307.21|311.32|307.22|311.31|307.21|2
1640806050000|2021-12-29 19:27:30|311.32|307.22|311.28|307.18|311.32|307.22|311.28|307.18|7
1640806060000|2021-12-29 19:27:40|311.29|307.19|311.37|307.27|311.38|307.28|311.29|307.19|12
1640806070000|2021-12-29 19:27:50|311.42|307.32|311.5|307.4|311.5|307.4|311.37|307.27|18
1640806080000|2021-12-29 19:28:00|311.53|307.43|311.57|307.47|311.62|307.52|311.52|307.42|12
1640806090000|2021-12-29 19:28:10|311.61|307.51|311.61|307.51|311.63|307.53|311.58|307.48|4
1640806100000|2021-12-29 19:28:20|311.62|307.52|311.62|307.52|311.62|307.52|311.62|307.52|1
1640806110000|2021-12-29 19:28:30|311.59|307.49|311.66|307.56|311.66|307.56|311.59|307.49|8
1640806120000|2021-12-29 19:28:40|311.71|307.61|311.67|307.57|311.73|307.63|311.67|307.57|12
1640806130000|2021-12-29 19:28:50|311.61|307.51|311.62|307.52|311.63|307.53|311.61|307.51|4
1640806140000|2021-12-29 19:29:00|311.63|307.53|311.67|307.57|311.72|307.62|311.63|307.53|6
1640806150000|2021-12-29 19:29:10|311.72|307.62|311.71|307.61|311.72|307.62|311.71|307.61|2
1640806160000|2021-12-29 19:29:20|311.65|307.55|311.74|307.64|311.74|307.64|311.65|307.55|4
1640806170000|2021-12-29 19:29:30|311.75|307.65|311.73|307.63|311.76|307.66|311.7|307.6|7
1640806180000|2021-12-29 19:29:40|311.71|307.61|311.7|307.6|311.71|307.61|311.7|307.6|2
1640806190000|2021-12-29 19:29:50|311.71|307.61|311.71|307.61|311.71|307.61|311.71|307.61|1
1640806200000|2021-12-29 19:30:00|311.7|307.6|311.76|307.66|311.82|307.72|311.7|307.6|9
1640806210000|2021-12-29 19:30:10|311.71|307.61|311.78|307.68|311.83|307.73|311.71|307.61|4
1640806220000|2021-12-29 19:30:20|311.74|307.64|311.79|307.69|311.8|307.7|311.74|307.64|5
1640806230000|2021-12-29 19:30:30|311.73|307.63|311.74|307.64|311.76|307.66|311.7|307.6|7
1640806240000|2021-12-29 19:30:40|311.76|307.66|311.87|307.77|311.91|307.81|311.74|307.64|9
1640806260000|2021-12-29 19:31:00|311.88|307.78|311.86|307.76|311.89|307.79|311.79|307.69|6
1640806270000|2021-12-29 19:31:10|311.81|307.71|311.8|307.7|311.87|307.77|311.8|307.7|5
1640806280000|2021-12-29 19:31:20|311.77|307.67|311.74|307.64|311.8|307.7|311.74|307.64|5
1640806300000|2021-12-29 19:31:40|311.73|307.63|311.75|307.65|311.77|307.67|311.64|307.54|13
1640806310000|2021-12-29 19:31:50|311.74|307.64|311.49|307.39|311.81|307.71|311.49|307.39|14
1640806320000|2021-12-29 19:32:00|311.47|307.37|311.33|307.23|311.47|307.37|311.3|307.2|13
1640806330000|2021-12-29 19:32:10|311.35|307.25|311.45|307.35|311.5|307.4|311.35|307.25|18
1640806340000|2021-12-29 19:32:20|311.44|307.34|311.44|307.34|311.44|307.34|311.44|307.34|1
1640806350000|2021-12-29 19:32:30|311.46|307.36|311.45|307.35|311.46|307.36|311.42|307.32|9
1640806360000|2021-12-29 19:32:40|311.44|307.34|311.45|307.35|311.45|307.35|311.42|307.32|7
1640806370000|2021-12-29 19:32:50|311.42|307.32|311.45|307.35|311.46|307.36|311.41|307.31|4
1640806380000|2021-12-29 19:33:00|311.49|307.39|311.5|307.4|311.5|307.4|311.44|307.34|6
1640806390000|2021-12-29 19:33:10|311.49|307.39|311.5|307.4|311.51|307.41|311.49|307.39|6
1640806400000|2021-12-29 19:33:20|311.51|307.41|311.5|307.4|311.51|307.41|311.5|307.4|2
1640806420000|2021-12-29 19:33:40|311.49|307.39|311.44|307.34|311.51|307.41|311.44|307.34|11
1640806430000|2021-12-29 19:33:50|311.43|307.33|311.04|306.94|311.48|307.38|311.04|306.94|17
1640806440000|2021-12-29 19:34:00|311.01|306.91|310.97|306.87|311.01|306.91|310.89|306.79|21
1640806450000|2021-12-29 19:34:10|310.93|306.83|311|306.9|311.02|306.92|310.93|306.83|9
1640806460000|2021-12-29 19:34:20|311.01|306.91|310.98|306.88|311.04|306.94|310.98|306.88|17
1640806470000|2021-12-29 19:34:30|310.97|306.87|310.98|306.88|310.98|306.88|310.96|306.86|3
1640806480000|2021-12-29 19:34:40|310.96|306.86|310.93|306.83|311|306.9|310.92|306.82|12
1640806490000|2021-12-29 19:34:50|310.96|306.86|310.84|306.74|310.96|306.86|310.82|306.72|18
1640806500000|2021-12-29 19:35:00|310.83|306.73|310.76|306.66|310.83|306.73|310.75|306.65|7
1640806510000|2021-12-29 19:35:10|310.77|306.67|310.85|306.75|310.86|306.76|310.77|306.67|15
1640806520000|2021-12-29 19:35:20|310.86|306.76|310.86|306.76|310.88|306.78|310.85|306.75|6
1640806530000|2021-12-29 19:35:30|310.87|306.77|310.87|306.77|310.87|306.77|310.85|306.75|9
1640806540000|2021-12-29 19:35:40|310.86|306.76|310.86|306.76|310.87|306.77|310.86|306.76|5
1640806550000|2021-12-29 19:35:50|310.85|306.75|310.87|306.77|310.87|306.77|310.85|306.75|3
1640806560000|2021-12-29 19:36:00|310.86|306.76|310.82|306.72|310.89|306.79|310.82|306.72|11
1640806570000|2021-12-29 19:36:10|310.85|306.75|310.85|306.75|310.87|306.77|310.84|306.74|6
1640806580000|2021-12-29 19:36:20|310.83|306.73|310.74|306.64|310.85|306.75|310.74|306.64|15
1640806590000|2021-12-29 19:36:30|310.71|306.61|310.49|306.39|310.71|306.61|310.49|306.39|16
1640806600000|2021-12-29 19:36:40|310.48|306.38|310.41|306.31|310.48|306.38|310.29|306.19|25
1640806610000|2021-12-29 19:36:50|310.37|306.27|310.3|306.2|310.37|306.27|310.26|306.16|16
1640806620000|2021-12-29 19:37:00|310.26|306.16|310.21|306.11|310.29|306.19|310.21|306.11|8
1640806630000|2021-12-29 19:37:10|310.2|306.1|310.31|306.21|310.37|306.27|310.2|306.1|19
1640806640000|2021-12-29 19:37:20|310.34|306.24|310.22|306.12|310.4|306.3|310.21|306.11|17
1640806650000|2021-12-29 19:37:30|310.23|306.13|310.21|306.11|310.29|306.19|310.21|306.11|8
1640806660000|2021-12-29 19:37:40|310.22|306.12|310.23|306.13|310.3|306.2|310.22|306.12|14
1640806670000|2021-12-29 19:37:50|310.24|306.14|310.28|306.18|310.35|306.25|310.23|306.13|15
1640806680000|2021-12-29 19:38:00|310.24|306.14|309.86|305.76|310.29|306.19|309.86|305.76|18
1640806690000|2021-12-29 19:38:10|309.84|305.74|309.73|305.63|309.84|305.74|309.69|305.59|21
1640806700000|2021-12-29 19:38:20|309.74|305.64|309.78|305.68|309.83|305.73|309.73|305.63|21
1640806710000|2021-12-29 19:38:30|309.77|305.67|309.9|305.8|309.97|305.87|309.77|305.67|18
1640806720000|2021-12-29 19:38:40|309.88|305.78|309.78|305.68|309.88|305.78|309.76|305.66|21
1640806730000|2021-12-29 19:38:50|309.76|305.66|309.86|305.76|309.86|305.76|309.75|305.65|15
1640806740000|2021-12-29 19:39:00|309.85|305.75|309.78|305.68|309.86|305.76|309.72|305.62|18
1640806750000|2021-12-29 19:39:10|309.77|305.67|309.96|305.86|309.97|305.87|309.73|305.63|23
1640806760000|2021-12-29 19:39:20|309.98|305.88|310.06|305.96|310.06|305.96|309.97|305.87|9
1640806770000|2021-12-29 19:39:30|310.04|305.94|309.74|305.64|310.06|305.96|309.73|305.63|14
1640806780000|2021-12-29 19:39:40|309.7|305.6|309.51|305.41|309.73|305.63|309.51|305.41|22
1640806790000|2021-12-29 19:39:50|309.5|305.4|309.65|305.55|309.71|305.61|309.43|305.33|23
1640806800000|2021-12-29 19:40:00|309.66|305.56|309.66|305.56|309.68|305.58|309.58|305.48|15
1640806810000|2021-12-29 19:40:10|309.65|305.55|309.58|305.48|309.66|305.56|309.54|305.44|17
1640806820000|2021-12-29 19:40:20|309.53|305.43|309.31|305.21|309.53|305.43|309.31|305.21|24
1640806830000|2021-12-29 19:40:30|309.27|305.17|308.99|304.89|309.32|305.22|308.99|304.89|28
1640806840000|2021-12-29 19:40:40|308.87|304.77|309.38|305.28|309.4|305.3|308.87|304.77|28
1640806850000|2021-12-29 19:40:50|309.39|305.29|309.46|305.36|309.47|305.37|309.39|305.29|14
1640806860000|2021-12-29 19:41:00|309.43|305.33|309.38|305.28|309.48|305.38|309.34|305.24|20
1640806870000|2021-12-29 19:41:10|309.39|305.29|309.38|305.28|309.43|305.33|309.35|305.25|14
1640806880000|2021-12-29 19:41:20|309.35|305.25|309.44|305.34|309.45|305.35|309.35|305.25|10
1640806890000|2021-12-29 19:41:30|309.46|305.36|309.57|305.47|309.57|305.47|309.39|305.29|18
1640806900000|2021-12-29 19:41:40|309.64|305.54|309.72|305.62|309.72|305.62|309.59|305.49|13
1640806910000|2021-12-29 19:41:50|309.78|305.68|309.85|305.75|309.85|305.75|309.76|305.66|10
1640806920000|2021-12-29 19:42:00|309.86|305.76|309.94|305.84|309.94|305.84|309.85|305.75|21
1640806930000|2021-12-29 19:42:10|309.92|305.82|309.93|305.83|309.94|305.84|309.9|305.8|7
1640806940000|2021-12-29 19:42:20|309.92|305.82|309.78|305.68|309.92|305.82|309.74|305.64|17
1640806950000|2021-12-29 19:42:30|309.79|305.69|309.77|305.67|309.79|305.69|309.66|305.56|12
1640806960000|2021-12-29 19:42:40|309.8|305.7|309.79|305.69|309.8|305.7|309.77|305.67|7
1640806970000|2021-12-29 19:42:50|309.8|305.7|309.74|305.64|309.86|305.76|309.74|305.64|19
1640806980000|2021-12-29 19:43:00|309.7|305.6|309.72|305.62|309.77|305.67|309.7|305.6|17
1640806990000|2021-12-29 19:43:10|309.71|305.61|309.83|305.73|309.9|305.8|309.69|305.59|17
1640807000000|2021-12-29 19:43:20|309.82|305.72|309.78|305.68|309.87|305.77|309.78|305.68|14
1640807010000|2021-12-29 19:43:30|309.82|305.72|309.7|305.6|309.82|305.72|309.69|305.59|9
1640807020000|2021-12-29 19:43:40|309.71|305.61|309.69|305.59|309.71|305.61|309.65|305.55|9
1640807030000|2021-12-29 19:43:50|309.68|305.58|309.87|305.77|309.88|305.78|309.68|305.58|16
1640807040000|2021-12-29 19:44:00|309.89|305.79|309.85|305.75|309.9|305.8|309.84|305.74|15
1640807050000|2021-12-29 19:44:10|309.88|305.78|309.88|305.78|309.88|305.78|309.88|305.78|1
1640807060000|2021-12-29 19:44:20|309.9|305.8|309.87|305.77|309.9|305.8|309.79|305.69|14
1640807070000|2021-12-29 19:44:30|309.83|305.73|309.9|305.8|309.96|305.86|309.83|305.73|18
1640807080000|2021-12-29 19:44:40|309.91|305.81|309.91|305.81|309.94|305.84|309.82|305.72|17
1640807090000|2021-12-29 19:44:50|309.9|305.8|309.96|305.86|309.96|305.86|309.9|305.8|8
1640807100000|2021-12-29 19:45:00|309.94|305.84|310.29|306.19|310.29|306.19|309.93|305.83|15
1640807110000|2021-12-29 19:45:10|310.26|306.16|310.37|306.27|310.39|306.29|310.26|306.16|11
1640807120000|2021-12-29 19:45:20|310.35|306.25|310.36|306.26|310.38|306.28|310.33|306.23|8
1640807130000|2021-12-29 19:45:30|310.35|306.25|310.35|306.25|310.38|306.28|310.33|306.23|9
1640807140000|2021-12-29 19:45:40|310.33|306.23|310.22|306.12|310.36|306.26|310.22|306.12|10
1640807150000|2021-12-29 19:45:50|310.21|306.11|310.23|306.13|310.23|306.13|310.21|306.11|7
1640807160000|2021-12-29 19:46:00|310.24|306.14|310.22|306.12|310.25|306.15|310.22|306.12|9
1640807170000|2021-12-29 19:46:10|310.23|306.13|310.21|306.11|310.25|306.15|310.2|306.1|15
1640807180000|2021-12-29 19:46:20|310.24|306.14|310.19|306.09|310.25|306.15|310.19|306.09|8
1640807190000|2021-12-29 19:46:30|310.17|306.07|310.11|306.01|310.17|306.07|310.11|306.01|8
1640807200000|2021-12-29 19:46:40|310.12|306.02|310.03|305.93|310.12|306.02|309.99|305.89|13
1640807210000|2021-12-29 19:46:50|310.09|305.99|309.83|305.73|310.09|305.99|309.81|305.71|17
1640807220000|2021-12-29 19:47:00|309.86|305.76|309.86|305.76|309.92|305.82|309.83|305.73|16
1640807230000|2021-12-29 19:47:10|309.84|305.74|309.78|305.68|309.85|305.75|309.78|305.68|14
1640807240000|2021-12-29 19:47:20|309.76|305.66|309.4|305.3|309.76|305.66|309.4|305.3|22
1640807250000|2021-12-29 19:47:30|309.39|305.29|309.34|305.24|309.39|305.29|309.26|305.16|21
1640807260000|2021-12-29 19:47:40|309.36|305.26|309.51|305.41|309.51|305.41|309.36|305.26|14
1640807270000|2021-12-29 19:47:50|309.56|305.46|309.56|305.46|309.56|305.46|309.53|305.43|5
1640807280000|2021-12-29 19:48:00|309.57|305.47|309.57|305.47|309.58|305.48|309.57|305.47|3
1640807290000|2021-12-29 19:48:10|309.55|305.45|309.43|305.33|309.55|305.45|309.43|305.33|12
1640807300000|2021-12-29 19:48:20|309.46|305.36|309.79|305.69|309.87|305.77|309.46|305.36|24
1640807310000|2021-12-29 19:48:30|309.81|305.71|309.7|305.6|309.87|305.77|309.68|305.58|16
1640807320000|2021-12-29 19:48:40|309.73|305.63|309.7|305.6|309.75|305.65|309.68|305.58|9
1640807330000|2021-12-29 19:48:50|309.69|305.59|309.71|305.61|309.72|305.62|309.67|305.57|8
1640807340000|2021-12-29 19:49:00|309.7|305.6|309.75|305.65|309.75|305.65|309.7|305.6|7
1640807350000|2021-12-29 19:49:10|309.76|305.66|309.83|305.73|309.84|305.74|309.76|305.66|17
1640807360000|2021-12-29 19:49:20|309.81|305.71|309.59|305.49|309.83|305.73|309.59|305.49|21
1640807370000|2021-12-29 19:49:30|309.58|305.48|309.64|305.54|309.64|305.54|309.53|305.43|10
1640807380000|2021-12-29 19:49:40|309.67|305.57|309.62|305.52|309.67|305.57|309.62|305.52|3
1640807390000|2021-12-29 19:49:50|309.64|305.54|309.75|305.65|309.75|305.65|309.64|305.54|10
1640807400000|2021-12-29 19:50:00|309.81|305.71|309.81|305.71|309.84|305.74|309.8|305.7|9
1640807410000|2021-12-29 19:50:10|309.84|305.74|310.05|305.95|310.05|305.95|309.81|305.71|18
1640807420000|2021-12-29 19:50:20|310.04|305.94|310.31|306.21|310.31|306.21|310.04|305.94|21
1640807430000|2021-12-29 19:50:30|310.3|306.2|310.24|306.14|310.3|306.2|310.23|306.13|9
1640807440000|2021-12-29 19:50:40|310.23|306.13|310.2|306.1|310.24|306.14|310.2|306.1|7
1640807450000|2021-12-29 19:50:50|310.19|306.09|310.19|306.09|310.2|306.1|310.19|306.09|3
1640807460000|2021-12-29 19:51:00|310.2|306.1|310.2|306.1|310.21|306.11|310.18|306.08|7
1640807470000|2021-12-29 19:51:10|310.19|306.09|310.26|306.16|310.26|306.16|310.19|306.09|9
1640807480000|2021-12-29 19:51:20|310.28|306.18|310.36|306.26|310.36|306.26|310.25|306.15|12
1640807490000|2021-12-29 19:51:30|310.35|306.25|310.48|306.38|310.48|306.38|310.35|306.25|10
1640807500000|2021-12-29 19:51:40|310.5|306.4|310.37|306.27|310.5|306.4|310.37|306.27|14
1640807510000|2021-12-29 19:51:50|310.36|306.26|310.36|306.26|310.36|306.26|310.35|306.25|5
1640807520000|2021-12-29 19:52:00|310.35|306.25|310.34|306.24|310.36|306.26|310.33|306.23|4
1640807530000|2021-12-29 19:52:10|310.35|306.25|310.32|306.22|310.38|306.28|310.32|306.22|9
1640807540000|2021-12-29 19:52:20|310.29|306.19|310.24|306.14|310.29|306.19|310.1|306|14
1640807550000|2021-12-29 19:52:30|310.25|306.15|310.42|306.32|310.42|306.32|310.25|306.15|15
1640807560000|2021-12-29 19:52:40|310.43|306.33|310.5|306.4|310.5|306.4|310.42|306.32|13
1640807570000|2021-12-29 19:52:50|310.49|306.39|310.5|306.4|310.51|306.41|310.49|306.39|5
1640807580000|2021-12-29 19:53:00|310.51|306.41|310.51|306.41|310.51|306.41|310.51|306.41|1
1640807590000|2021-12-29 19:53:10|310.52|306.42|310.32|306.22|310.52|306.42|310.32|306.22|16
1640807600000|2021-12-29 19:53:20|310.31|306.21|310.3|306.2|310.31|306.21|310.26|306.16|7
1640807610000|2021-12-29 19:53:30|310.33|306.23|310.35|306.25|310.37|306.27|310.32|306.22|14
1640807620000|2021-12-29 19:53:40|310.33|306.23|310.34|306.24|310.35|306.25|310.32|306.22|5
1640807630000|2021-12-29 19:53:50|310.33|306.23|310.38|306.28|310.41|306.31|310.33|306.23|5
1640807640000|2021-12-29 19:54:00|310.4|306.3|310.42|306.32|310.42|306.32|310.38|306.28|3
1640807650000|2021-12-29 19:54:10|310.45|306.35|310.47|306.37|310.48|306.38|310.45|306.35|9
1640807660000|2021-12-29 19:54:20|310.48|306.38|310.47|306.37|310.48|306.38|310.34|306.24|19
1640807670000|2021-12-29 19:54:30|310.48|306.38|310.58|306.48|310.58|306.48|310.48|306.38|8
1640807680000|2021-12-29 19:54:40|310.59|306.49|310.57|306.47|310.59|306.49|310.57|306.47|2
1640807690000|2021-12-29 19:54:50|310.5|306.4|310.38|306.28|310.5|306.4|310.38|306.28|17
1640807700000|2021-12-29 19:55:00|310.39|306.29|310.18|306.08|310.39|306.29|310.17|306.07|18
1640807710000|2021-12-29 19:55:10|310.17|306.07|310.01|305.91|310.19|306.09|310|305.9|12
1640807720000|2021-12-29 19:55:20|310|305.9|309.86|305.76|310|305.9|309.86|305.76|7
1640807730000|2021-12-29 19:55:30|309.88|305.78|309.9|305.8|309.9|305.8|309.8|305.7|19
1640807740000|2021-12-29 19:55:40|309.89|305.79|309.89|305.79|309.92|305.82|309.89|305.79|7
1640807750000|2021-12-29 19:55:50|309.9|305.8|309.76|305.66|309.9|305.8|309.76|305.66|10
1640807760000|2021-12-29 19:56:00|309.77|305.67|309.88|305.78|309.88|305.78|309.72|305.62|17
1640807770000|2021-12-29 19:56:10|309.92|305.82|309.9|305.8|309.92|305.82|309.88|305.78|7
1640807780000|2021-12-29 19:56:20|309.92|305.82|310.08|305.98|310.08|305.98|309.92|305.82|7
1640807790000|2021-12-29 19:56:30|310.09|305.99|310.05|305.95|310.12|306.02|310.05|305.95|13
1640807800000|2021-12-29 19:56:40|310.07|305.97|310.04|305.94|310.07|305.97|310.02|305.92|4
1640807810000|2021-12-29 19:56:50|310.02|305.92|309.86|305.76|310.02|305.92|309.82|305.72|15
1640807820000|2021-12-29 19:57:00|309.88|305.78|309.85|305.75|309.91|305.81|309.85|305.75|7
1640807830000|2021-12-29 19:57:10|309.86|305.76|309.86|305.76|309.87|305.77|309.83|305.73|10
1640807840000|2021-12-29 19:57:20|309.87|305.77|309.74|305.64|309.87|305.77|309.72|305.62|17
1640807850000|2021-12-29 19:57:30|309.73|305.63|309.72|305.62|309.73|305.63|309.7|305.6|9
1640807860000|2021-12-29 19:57:40|309.71|305.61|309.98|305.88|309.98|305.88|309.71|305.61|18
1640807870000|2021-12-29 19:57:50|309.97|305.87|309.91|305.81|309.98|305.88|309.91|305.81|14
1640807880000|2021-12-29 19:58:00|309.9|305.8|309.88|305.78|309.94|305.84|309.88|305.78|12
1640807890000|2021-12-29 19:58:10|309.86|305.76|309.99|305.89|309.99|305.89|309.86|305.76|14
1640807900000|2021-12-29 19:58:20|309.97|305.87|309.86|305.76|309.98|305.88|309.86|305.76|11
1640807910000|2021-12-29 19:58:30|309.87|305.77|309.83|305.73|309.87|305.77|309.81|305.71|7
1640807920000|2021-12-29 19:58:40|309.82|305.72|309.84|305.74|309.84|305.74|309.78|305.68|12
1640807930000|2021-12-29 19:58:50|309.83|305.73|309.79|305.69|309.87|305.77|309.78|305.68|9
1640807940000|2021-12-29 19:59:00|309.78|305.68|309.72|305.62|309.78|305.68|309.72|305.62|10
1640807950000|2021-12-29 19:59:10|309.73|305.63|310.07|305.97|310.07|305.97|309.73|305.63|19
1640807960000|2021-12-29 19:59:20|310.08|305.98|310.13|306.03|310.17|306.07|310.07|305.97|15
1640807970000|2021-12-29 19:59:30|310.11|306.01|310.23|306.13|310.23|306.13|310.11|306.01|8
1640807980000|2021-12-29 19:59:40|310.24|306.14|310.32|306.22|310.35|306.25|310.24|306.14|7
1640807990000|2021-12-29 19:59:50|310.35|306.25|310.29|306.19|310.42|306.32|310.29|306.19|12
1640808000000|2021-12-29 20:00:00|310.3|306.2|310.2|306.1|310.33|306.23|310.19|306.09|19
1640808010000|2021-12-29 20:00:10|310.19|306.09|310.08|305.98|310.19|306.09|310.08|305.98|12
1640808020000|2021-12-29 20:00:20|310.09|305.99|310.11|306.01|310.12|306.02|310.07|305.97|12
1640808030000|2021-12-29 20:00:30|310.1|306|309.86|305.76|310.1|306|309.86|305.76|20
1640808040000|2021-12-29 20:00:40|309.85|305.75|309.67|305.57|309.85|305.75|309.67|305.57|19
1640808050000|2021-12-29 20:00:50|309.68|305.58|309.69|305.59|309.72|305.62|309.64|305.54|11
1640808060000|2021-12-29 20:01:00|309.67|305.57|309.75|305.65|309.77|305.67|309.67|305.57|14
1640808070000|2021-12-29 20:01:10|309.71|305.61|309.78|305.68|309.79|305.69|309.71|305.61|12
1640808080000|2021-12-29 20:01:20|309.82|305.72|309.7|305.6|309.82|305.72|309.7|305.6|8
1640808090000|2021-12-29 20:01:30|309.71|305.61|309.58|305.48|309.74|305.64|309.58|305.48|15
1640808100000|2021-12-29 20:01:40|309.57|305.47|309.9|305.8|309.9|305.8|309.57|305.47|28
1640808110000|2021-12-29 20:01:50|309.86|305.76|309.86|305.76|309.95|305.85|309.85|305.75|15
1640808120000|2021-12-29 20:02:00|309.85|305.75|309.97|305.87|309.97|305.87|309.8|305.7|11
1640808130000|2021-12-29 20:02:10|309.96|305.86|309.9|305.8|309.96|305.86|309.9|305.8|10
1640808140000|2021-12-29 20:02:20|309.91|305.81|309.83|305.73|309.93|305.83|309.83|305.73|8
1640808150000|2021-12-29 20:02:30|309.85|305.75|309.82|305.72|309.87|305.77|309.82|305.72|10
1640808160000|2021-12-29 20:02:40|309.85|305.75|309.88|305.78|309.88|305.78|309.83|305.73|10
1640808170000|2021-12-29 20:02:50|309.86|305.76|309.91|305.81|309.91|305.81|309.86|305.76|4
1640808180000|2021-12-29 20:03:00|309.92|305.82|310.14|306.04|310.14|306.04|309.92|305.82|11
1640808190000|2021-12-29 20:03:10|310.11|306.01|310.23|306.13|310.25|306.15|310.11|306.01|8
1640808200000|2021-12-29 20:03:20|310.26|306.16|310.31|306.21|310.34|306.24|310.26|306.16|5
1640808210000|2021-12-29 20:03:30|310.3|306.2|310.24|306.14|310.3|306.2|310.24|306.14|4
1640808220000|2021-12-29 20:03:40|310.23|306.13|310.22|306.12|310.23|306.13|310.21|306.11|5
1640808230000|2021-12-29 20:03:50|310.21|306.11|310.28|306.18|310.28|306.18|310.2|306.1|10
1640808240000|2021-12-29 20:04:00|310.25|306.15|310.34|306.24|310.35|306.25|310.24|306.14|12
1640808250000|2021-12-29 20:04:10|310.3|306.2|310.3|306.2|310.3|306.2|310.3|306.2|1
1640808260000|2021-12-29 20:04:20|310.26|306.16|310.19|306.09|310.28|306.18|310.19|306.09|12
1640808270000|2021-12-29 20:04:30|310.18|306.08|310.23|306.13|310.23|306.13|310.17|306.07|7
1640808280000|2021-12-29 20:04:40|310.26|306.16|310.36|306.26|310.36|306.26|310.22|306.12|8
1640808290000|2021-12-29 20:04:50|310.35|306.25|310.39|306.29|310.39|306.29|310.27|306.17|11
1640808300000|2021-12-29 20:05:00|310.38|306.28|310.6|306.5|310.6|306.5|310.38|306.28|14
1640808310000|2021-12-29 20:05:10|310.58|306.48|310.6|306.5|310.6|306.5|310.58|306.48|4
1640808320000|2021-12-29 20:05:20|310.62|306.52|310.8|306.7|310.86|306.76|310.62|306.52|15
1640808330000|2021-12-29 20:05:30|310.81|306.71|310.98|306.88|310.98|306.88|310.8|306.7|8
1640808340000|2021-12-29 20:05:40|310.99|306.89|310.99|306.89|310.99|306.89|310.99|306.89|1
1640808350000|2021-12-29 20:05:50|310.98|306.88|310.99|306.89|311|306.9|310.98|306.88|6
1640808360000|2021-12-29 20:06:00|310.98|306.88|310.98|306.88|310.99|306.89|310.98|306.88|5
1640808370000|2021-12-29 20:06:10|310.93|306.83|310.88|306.78|310.94|306.84|310.83|306.73|15
1640808380000|2021-12-29 20:06:20|310.9|306.8|310.99|306.89|310.99|306.89|310.85|306.75|9
1640808390000|2021-12-29 20:06:30|310.93|306.83|311.06|306.96|311.06|306.96|310.93|306.83|4
1640808400000|2021-12-29 20:06:40|311.07|306.97|311.1|307|311.1|307|311.07|306.97|2
1640808410000|2021-12-29 20:06:50|311.13|307.03|311.26|307.16|311.26|307.16|311.13|307.03|8
1640808420000|2021-12-29 20:07:00|311.27|307.17|311.31|307.21|311.32|307.22|311.27|307.17|7
1640808430000|2021-12-29 20:07:10|311.32|307.22|311.58|307.48|311.59|307.49|311.32|307.22|15
1640808440000|2021-12-29 20:07:20|311.61|307.51|311.71|307.61|311.73|307.63|311.61|307.51|15
1640808450000|2021-12-29 20:07:30|311.72|307.62|311.67|307.57|311.72|307.62|311.67|307.57|6
1640808460000|2021-12-29 20:07:40|311.68|307.58|311.75|307.65|311.75|307.65|311.64|307.54|7
1640808470000|2021-12-29 20:07:50|311.72|307.62|311.78|307.68|311.78|307.68|311.7|307.6|11
1640808480000|2021-12-29 20:08:00|311.77|307.67|311.73|307.63|311.78|307.68|311.72|307.62|12
1640808490000|2021-12-29 20:08:10|311.75|307.65|311.72|307.62|311.76|307.66|311.72|307.62|14
1640808500000|2021-12-29 20:08:20|311.71|307.61|311.53|307.43|311.72|307.62|311.53|307.43|13
1640808510000|2021-12-29 20:08:30|311.58|307.48|311.62|307.52|311.62|307.52|311.58|307.48|7
1640808520000|2021-12-29 20:08:40|311.61|307.51|311.5|307.4|311.62|307.52|311.5|307.4|7
1640808530000|2021-12-29 20:08:50|311.51|307.41|311.54|307.44|311.6|307.5|311.43|307.33|16
1640808540000|2021-12-29 20:09:00|311.51|307.41|311.42|307.32|311.56|307.46|311.42|307.32|11
1640808550000|2021-12-29 20:09:10|311.41|307.31|311.51|307.41|311.51|307.41|311.38|307.28|13
1640808560000|2021-12-29 20:09:20|311.53|307.43|311.54|307.44|311.54|307.44|311.53|307.43|4
1640808570000|2021-12-29 20:09:30|311.55|307.45|311.49|307.39|311.55|307.45|311.49|307.39|8
1640808580000|2021-12-29 20:09:40|311.45|307.35|311.35|307.25|311.45|307.35|311.21|307.11|16
1640808590000|2021-12-29 20:09:50|311.39|307.29|311.48|307.38|311.5|307.4|311.37|307.27|15
1640808600000|2021-12-29 20:10:00|311.47|307.37|311.36|307.26|311.49|307.39|311.36|307.26|11
1640808610000|2021-12-29 20:10:10|311.35|307.25|311.23|307.13|311.35|307.25|311.21|307.11|17
1640808620000|2021-12-29 20:10:20|311.22|307.12|310.94|306.84|311.24|307.14|310.93|306.83|22
1640808630000|2021-12-29 20:10:30|310.93|306.83|311.39|307.29|311.39|307.29|310.93|306.83|25
1640808640000|2021-12-29 20:10:40|311.4|307.3|311.51|307.41|311.59|307.49|311.4|307.3|20
1640808650000|2021-12-29 20:10:50|311.52|307.42|311.52|307.42|311.53|307.43|311.48|307.38|14
1640808660000|2021-12-29 20:11:00|311.53|307.43|311.42|307.32|311.58|307.48|311.4|307.3|17
1640808670000|2021-12-29 20:11:10|311.41|307.31|311.51|307.41|311.51|307.41|311.41|307.31|14
1640808680000|2021-12-29 20:11:20|311.5|307.4|311.42|307.32|311.5|307.4|311.42|307.32|6
1640808690000|2021-12-29 20:11:30|311.4|307.3|311.25|307.15|311.4|307.3|311.25|307.15|10
1640808700000|2021-12-29 20:11:40|311.29|307.19|311.33|307.23|311.33|307.23|311.28|307.18|7
1640808710000|2021-12-29 20:11:50|311.34|307.24|311.34|307.24|311.34|307.24|311.33|307.23|5
1640808720000|2021-12-29 20:12:00|311.35|307.25|311.42|307.32|311.42|307.32|311.32|307.22|8
1640808730000|2021-12-29 20:12:10|311.41|307.31|311.39|307.29|311.42|307.32|311.34|307.24|12
1640808740000|2021-12-29 20:12:20|311.38|307.28|311.16|307.06|311.38|307.28|311.15|307.05|13
1640808750000|2021-12-29 20:12:30|311.12|307.02|311.4|307.3|311.4|307.3|311.12|307.02|24
1640808760000|2021-12-29 20:12:40|311.39|307.29|311.31|307.21|311.39|307.29|311.27|307.17|11
1640808770000|2021-12-29 20:12:50|311.28|307.18|311.25|307.15|311.33|307.23|311.25|307.15|15
1640808780000|2021-12-29 20:13:00|311.24|307.14|311.3|307.2|311.31|307.21|311.24|307.14|12
1640808790000|2021-12-29 20:13:10|311.27|307.17|311.29|307.19|311.31|307.21|311.25|307.15|13
1640808800000|2021-12-29 20:13:20|311.3|307.2|311.27|307.17|311.31|307.21|311.26|307.16|10
1640808810000|2021-12-29 20:13:30|311.26|307.16|311.15|307.05|311.26|307.16|311.13|307.03|13
1640808820000|2021-12-29 20:13:40|311.14|307.04|311.22|307.12|311.22|307.12|311.13|307.03|5
1640808830000|2021-12-29 20:13:50|311.21|307.11|310.87|306.77|311.21|307.11|310.84|306.74|11
1640808840000|2021-12-29 20:14:00|310.88|306.78|310.76|306.66|310.9|306.8|310.76|306.66|19
1640808850000|2021-12-29 20:14:10|310.77|306.67|310.59|306.49|310.77|306.67|310.59|306.49|16
1640808860000|2021-12-29 20:14:20|310.61|306.51|310.74|306.64|310.74|306.64|310.61|306.51|20
1640808870000|2021-12-29 20:14:30|310.73|306.63|310.66|306.56|310.77|306.67|310.63|306.53|14
1640808880000|2021-12-29 20:14:40|310.67|306.57|310.77|306.67|310.8|306.7|310.67|306.57|12
1640808890000|2021-12-29 20:14:50|310.76|306.66|310.68|306.58|310.76|306.66|310.65|306.55|12
1640808900000|2021-12-29 20:15:00|310.69|306.59|310.71|306.61|310.78|306.68|310.69|306.59|17
1640808910000|2021-12-29 20:15:10|310.72|306.62|310.74|306.64|310.78|306.68|310.66|306.56|17
1640808920000|2021-12-29 20:15:20|310.72|306.62|310.8|306.7|310.8|306.7|310.72|306.62|4
1640808930000|2021-12-29 20:15:30|310.77|306.67|310.7|306.6|310.8|306.7|310.68|306.58|6
1640808940000|2021-12-29 20:15:40|310.71|306.61|311.07|306.97|311.1|307|310.68|306.58|27
1640808950000|2021-12-29 20:15:50|311.05|306.95|311.2|307.1|311.22|307.12|311.05|306.95|17
1640808960000|2021-12-29 20:16:00|311.19|307.09|311.13|307.03|311.21|307.11|311.08|306.98|17
1640808970000|2021-12-29 20:16:10|311.15|307.05|311.16|307.06|311.16|307.06|311.14|307.04|4
1640808980000|2021-12-29 20:16:20|311.17|307.07|311.15|307.05|311.21|307.11|311.13|307.03|16
1640808990000|2021-12-29 20:16:30|311.14|307.04|310.91|306.81|311.14|307.04|310.91|306.81|13
1640809000000|2021-12-29 20:16:40|310.92|306.82|310.9|306.8|310.94|306.84|310.9|306.8|8
1640809010000|2021-12-29 20:16:50|310.91|306.81|310.91|306.81|310.91|306.81|310.9|306.8|3
1640809020000|2021-12-29 20:17:00|310.84|306.74|310.82|306.72|310.84|306.74|310.81|306.71|9
1640809030000|2021-12-29 20:17:10|310.8|306.7|310.82|306.72|310.88|306.78|310.79|306.69|8
1640809040000|2021-12-29 20:17:20|310.84|306.74|311.01|306.91|311.01|306.91|310.84|306.74|18
1640809050000|2021-12-29 20:17:30|310.96|306.86|310.91|306.81|310.96|306.86|310.91|306.81|3
1640809060000|2021-12-29 20:17:40|310.9|306.8|310.91|306.81|310.94|306.84|310.89|306.79|6
1640809070000|2021-12-29 20:17:50|310.94|306.84|310.93|306.83|310.97|306.87|310.91|306.81|11
1640809080000|2021-12-29 20:18:00|310.91|306.81|310.97|306.87|310.97|306.87|310.9|306.8|10
1640809090000|2021-12-29 20:18:10|311|306.9|310.98|306.88|311|306.9|310.95|306.85|6
1640809100000|2021-12-29 20:18:20|311|306.9|310.9|306.8|311|306.9|310.9|306.8|13
1640809110000|2021-12-29 20:18:30|310.88|306.78|310.9|306.8|310.97|306.87|310.88|306.78|11
1640809120000|2021-12-29 20:18:40|310.88|306.78|310.77|306.67|310.9|306.8|310.76|306.66|15
1640809130000|2021-12-29 20:18:50|310.75|306.65|310.49|306.39|310.75|306.65|310.49|306.39|21
1640809140000|2021-12-29 20:19:00|310.46|306.36|310.37|306.27|310.46|306.36|310.25|306.15|22
1640809150000|2021-12-29 20:19:10|310.38|306.28|310.46|306.36|310.46|306.36|310.38|306.28|12
1640809160000|2021-12-29 20:19:20|310.45|306.35|310.44|306.34|310.45|306.35|310.43|306.33|15
1640809170000|2021-12-29 20:19:30|310.47|306.37|310.52|306.42|310.57|306.47|310.47|306.37|13
1640809180000|2021-12-29 20:19:40|310.57|306.47|310.56|306.46|310.59|306.49|310.56|306.46|8
1640809190000|2021-12-29 20:19:50|310.58|306.48|310.58|306.48|310.61|306.51|310.57|306.47|6
1640809200000|2021-12-29 20:20:00|310.57|306.47|310.35|306.25|310.6|306.5|310.34|306.24|23
1640809210000|2021-12-29 20:20:10|310.34|306.24|310.4|306.3|310.43|306.33|310.31|306.21|14
1640809220000|2021-12-29 20:20:20|310.38|306.28|310.37|306.27|310.38|306.28|310.35|306.25|4
1640809230000|2021-12-29 20:20:30|310.36|306.26|310.43|306.33|310.43|306.33|310.34|306.24|11
1640809240000|2021-12-29 20:20:40|310.51|306.41|310.64|306.54|310.65|306.55|310.51|306.41|9
1640809250000|2021-12-29 20:20:50|310.68|306.58|310.59|306.49|310.68|306.58|310.59|306.49|6
1640809260000|2021-12-29 20:21:00|310.58|306.48|310.65|306.55|310.67|306.57|310.58|306.48|11
1640809270000|2021-12-29 20:21:10|310.64|306.54|310.54|306.44|310.65|306.55|310.54|306.44|15
1640809280000|2021-12-29 20:21:20|310.53|306.43|310.43|306.33|310.55|306.45|310.42|306.32|18
1640809290000|2021-12-29 20:21:30|310.45|306.35|310.45|306.35|310.46|306.36|310.45|306.35|3
1640809300000|2021-12-29 20:21:40|310.48|306.38|310.55|306.45|310.6|306.5|310.46|306.36|12
1640809310000|2021-12-29 20:21:50|310.6|306.5|310.6|306.5|310.6|306.5|310.6|306.5|1
1640809320000|2021-12-29 20:22:00|310.62|306.52|310.62|306.52|310.62|306.52|310.59|306.49|5
1640809330000|2021-12-29 20:22:10|310.64|306.54|310.66|306.56|310.66|306.56|310.64|306.54|2
1640809340000|2021-12-29 20:22:20|310.69|306.59|310.82|306.72|310.85|306.75|310.69|306.59|12
1640809350000|2021-12-29 20:22:30|310.81|306.71|310.8|306.7|310.81|306.71|310.75|306.65|6
1640809360000|2021-12-29 20:22:40|310.79|306.69|310.71|306.61|310.8|306.7|310.63|306.53|13
1640809370000|2021-12-29 20:22:50|310.66|306.56|310.78|306.68|310.78|306.68|310.66|306.56|10
1640809380000|2021-12-29 20:23:00|310.79|306.69|310.78|306.68|310.79|306.69|310.75|306.65|4
1640809390000|2021-12-29 20:23:10|310.75|306.65|310.75|306.65|310.75|306.65|310.74|306.64|3
1640809400000|2021-12-29 20:23:20|310.74|306.64|310.8|306.7|310.8|306.7|310.72|306.62|12
1640809410000|2021-12-29 20:23:30|310.81|306.71|310.81|306.71|310.86|306.76|310.81|306.71|5
1640809420000|2021-12-29 20:23:40|310.82|306.72|310.88|306.78|310.89|306.79|310.82|306.72|4
1640809430000|2021-12-29 20:23:50|310.86|306.76|310.86|306.76|310.86|306.76|310.86|306.76|1
1640809440000|2021-12-29 20:24:00|310.91|306.81|310.87|306.77|310.91|306.81|310.86|306.76|7
1640809450000|2021-12-29 20:24:10|310.82|306.72|310.82|306.72|310.84|306.74|310.81|306.71|8
1640809460000|2021-12-29 20:24:20|310.8|306.7|310.9|306.8|310.9|306.8|310.8|306.7|7
1640809470000|2021-12-29 20:24:30|311.02|306.92|311.04|306.94|311.11|307.01|310.96|306.86|18
1640809480000|2021-12-29 20:24:40|311.03|306.93|311.05|306.95|311.09|306.99|311.03|306.93|9
1640809490000|2021-12-29 20:24:50|311.03|306.93|311.1|307|311.12|307.02|311.03|306.93|6
1640809500000|2021-12-29 20:25:00|311.13|307.03|311.11|307.01|311.13|307.03|311.11|307.01|4
1640809510000|2021-12-29 20:25:10|311.12|307.02|311.31|307.21|311.31|307.21|311.11|307.01|15
1640809520000|2021-12-29 20:25:20|311.35|307.25|311.35|307.25|311.37|307.27|311.32|307.22|10
1640809530000|2021-12-29 20:25:30|311.36|307.26|311.44|307.34|311.51|307.41|311.36|307.26|13
1640809540000|2021-12-29 20:25:40|311.43|307.33|311.37|307.27|311.46|307.36|311.35|307.25|15
1640809550000|2021-12-29 20:25:50|311.43|307.33|311.35|307.25|311.43|307.33|311.35|307.25|10
1640809560000|2021-12-29 20:26:00|311.46|307.36|311.37|307.27|311.46|307.36|311.37|307.27|11
1640809570000|2021-12-29 20:26:10|311.38|307.28|311.44|307.34|311.45|307.35|311.38|307.28|8
1640809580000|2021-12-29 20:26:20|311.45|307.35|311.63|307.53|311.68|307.58|311.45|307.35|18
1640809590000|2021-12-29 20:26:30|311.64|307.54|311.63|307.53|311.64|307.54|311.59|307.49|9
1640809600000|2021-12-29 20:26:40|311.64|307.54|311.56|307.46|311.66|307.56|311.56|307.46|9
1640809610000|2021-12-29 20:26:50|311.6|307.5|311.71|307.61|311.78|307.68|311.6|307.5|17
1640809620000|2021-12-29 20:27:00|311.72|307.62|311.7|307.6|311.72|307.62|311.7|307.6|8
1640809630000|2021-12-29 20:27:10|311.71|307.61|311.63|307.53|311.71|307.61|311.62|307.52|9
1640809640000|2021-12-29 20:27:20|311.64|307.54|311.73|307.63|311.75|307.65|311.64|307.54|14
1640809650000|2021-12-29 20:27:30|311.69|307.59|311.74|307.64|311.76|307.66|311.67|307.57|8
1640809660000|2021-12-29 20:27:40|311.78|307.68|311.75|307.65|311.78|307.68|311.74|307.64|4
1640809670000|2021-12-29 20:27:50|311.76|307.66|311.73|307.63|311.76|307.66|311.68|307.58|7
1640809680000|2021-12-29 20:28:00|311.68|307.58|311.6|307.5|311.69|307.59|311.6|307.5|10
1640809690000|2021-12-29 20:28:10|311.57|307.47|311.7|307.6|311.7|307.6|311.42|307.32|19
1640809700000|2021-12-29 20:28:20|311.72|307.62|311.72|307.62|311.72|307.62|311.65|307.55|14
1640809710000|2021-12-29 20:28:30|311.73|307.63|311.72|307.62|311.76|307.66|311.66|307.56|15
1640809720000|2021-12-29 20:28:40|311.73|307.63|311.74|307.64|311.77|307.67|311.71|307.61|10
1640809730000|2021-12-29 20:28:50|311.76|307.66|311.78|307.68|311.79|307.69|311.73|307.63|10
1640809740000|2021-12-29 20:29:00|311.79|307.69|311.83|307.73|311.83|307.73|311.75|307.65|16
1640809750000|2021-12-29 20:29:10|311.82|307.72|311.69|307.59|311.82|307.72|311.68|307.58|11
1640809760000|2021-12-29 20:29:20|311.68|307.58|311.98|307.88|311.98|307.88|311.67|307.57|19
1640809770000|2021-12-29 20:29:30|312.03|307.93|312.25|308.15|312.27|308.17|312.03|307.93|23
1640809780000|2021-12-29 20:29:40|312.24|308.14|312.24|308.14|312.25|308.15|312.23|308.13|7
1640809790000|2021-12-29 20:29:50|312.25|308.15|312.29|308.19|312.29|308.19|312.2|308.1|10
1640809800000|2021-12-29 20:30:00|312.27|308.17|312.45|308.35|312.49|308.39|312.27|308.17|16
1640809810000|2021-12-29 20:30:10|312.46|308.36|312.61|308.51|312.63|308.53|312.41|308.31|17
1640809820000|2021-12-29 20:30:20|312.56|308.46|312.62|308.52|312.66|308.56|312.53|308.43|22
1640809830000|2021-12-29 20:30:30|312.66|308.56|312.47|308.37|312.67|308.57|312.47|308.37|8
1640809840000|2021-12-29 20:30:40|312.44|308.34|312.44|308.34|312.46|308.36|312.43|308.33|5
1640809850000|2021-12-29 20:30:50|312.49|308.39|312.59|308.49|312.63|308.53|312.49|308.39|12
1640809860000|2021-12-29 20:31:00|312.62|308.52|312.56|308.46|312.64|308.54|312.5|308.4|16
1640809870000|2021-12-29 20:31:10|312.51|308.41|312.66|308.56|312.67|308.57|312.51|308.41|19
1640809880000|2021-12-29 20:31:20|312.7|308.6|312.7|308.6|312.73|308.63|312.66|308.56|14
1640809890000|2021-12-29 20:31:30|312.69|308.59|312.65|308.55|312.69|308.59|312.63|308.53|5
1640809900000|2021-12-29 20:31:40|312.68|308.58|312.56|308.46|312.68|308.58|312.53|308.43|11
1640809910000|2021-12-29 20:31:50|312.55|308.45|312.53|308.43|312.56|308.46|312.53|308.43|3
1640809920000|2021-12-29 20:32:00|312.54|308.44|312.73|308.63|312.73|308.63|312.54|308.44|15
1640809930000|2021-12-29 20:32:10|312.7|308.6|312.9|308.8|312.97|308.87|312.7|308.6|22
1640809940000|2021-12-29 20:32:20|312.89|308.79|313.22|309.12|313.39|309.29|312.89|308.79|34
1640809950000|2021-12-29 20:32:30|313.21|309.11|313.18|309.08|313.21|309.11|312.95|308.85|27
1640809960000|2021-12-29 20:32:40|313.19|309.09|313.44|309.34|313.44|309.34|313.11|309.01|24
1640809970000|2021-12-29 20:32:50|313.43|309.33|313.57|309.47|313.57|309.47|313.24|309.14|28
1640809980000|2021-12-29 20:33:00|313.55|309.45|313.29|309.19|313.55|309.45|313.29|309.19|22
1640809990000|2021-12-29 20:33:10|313.28|309.18|313.35|309.25|313.41|309.31|313.28|309.18|17
1640810000000|2021-12-29 20:33:20|313.33|309.23|313.25|309.15|313.33|309.23|313.22|309.12|12
1640810010000|2021-12-29 20:33:30|313.23|309.13|313.29|309.19|313.29|309.19|313.23|309.13|10
1640810020000|2021-12-29 20:33:40|313.3|309.2|313.42|309.32|313.42|309.32|313.29|309.19|13
1640810030000|2021-12-29 20:33:50|313.43|309.33|313.34|309.24|313.43|309.33|313.3|309.2|13
1640810040000|2021-12-29 20:34:00|313.35|309.25|313.42|309.32|313.42|309.32|313.34|309.24|8
1640810050000|2021-12-29 20:34:10|313.43|309.33|313.51|309.41|313.51|309.41|313.42|309.32|10
1640810060000|2021-12-29 20:34:20|313.49|309.39|313.41|309.31|313.5|309.4|313.41|309.31|13
1640810070000|2021-12-29 20:34:30|313.42|309.32|313.33|309.23|313.43|309.33|313.33|309.23|12
1640810080000|2021-12-29 20:34:40|313.34|309.24|313.33|309.23|313.37|309.27|313.3|309.2|14
1640810090000|2021-12-29 20:34:50|313.34|309.24|313.45|309.35|313.45|309.35|313.33|309.23|10
1640810100000|2021-12-29 20:35:00|313.46|309.36|313.41|309.31|313.49|309.39|313.41|309.31|11
1640810110000|2021-12-29 20:35:10|313.4|309.3|313.28|309.18|313.42|309.32|313.26|309.16|11
1640810120000|2021-12-29 20:35:20|313.32|309.22|313.49|309.39|313.49|309.39|313.32|309.22|9
1640810130000|2021-12-29 20:35:30|313.48|309.38|313.4|309.3|313.5|309.4|313.33|309.23|18
1640810140000|2021-12-29 20:35:40|313.41|309.31|313.41|309.31|313.42|309.32|313.39|309.29|7
1640810150000|2021-12-29 20:35:50|313.31|309.21|313.17|309.07|313.33|309.23|313.17|309.07|17
1640810160000|2021-12-29 20:36:00|313.16|309.06|313.23|309.13|313.23|309.13|313.14|309.04|9
1640810170000|2021-12-29 20:36:10|313.26|309.16|313.39|309.29|313.41|309.31|313.26|309.16|13
1640810180000|2021-12-29 20:36:20|313.4|309.3|313.37|309.27|313.4|309.3|313.37|309.27|5
1640810190000|2021-12-29 20:36:30|313.36|309.26|313.06|308.96|313.36|309.26|313.06|308.96|13
1640810200000|2021-12-29 20:36:40|313.04|308.94|313.27|309.17|313.32|309.22|312.93|308.83|21
1640810210000|2021-12-29 20:36:50|313.29|309.19|313.35|309.25|313.38|309.28|313.17|309.07|21
1640810220000|2021-12-29 20:37:00|313.36|309.26|313.29|309.19|313.36|309.26|313.24|309.14|9
1640810230000|2021-12-29 20:37:10|313.28|309.18|313.02|308.92|313.28|309.18|313.01|308.91|13
1640810240000|2021-12-29 20:37:20|313.03|308.93|313.2|309.1|313.22|309.12|312.98|308.88|21
1640810250000|2021-12-29 20:37:30|313.19|309.09|313.19|309.09|313.22|309.12|313.18|309.08|8
1640810260000|2021-12-29 20:37:40|313.2|309.1|313.2|309.1|313.2|309.1|313.2|309.1|1
1640810270000|2021-12-29 20:37:50|313.21|309.11|313|308.9|313.22|309.12|313|308.9|13
1640810280000|2021-12-29 20:38:00|312.98|308.88|312.91|308.81|312.99|308.89|312.88|308.78|13
1640810290000|2021-12-29 20:38:10|312.88|308.78|312.88|308.78|312.92|308.82|312.88|308.78|6
1640810300000|2021-12-29 20:38:20|312.89|308.79|312.68|308.58|312.89|308.79|312.67|308.57|17
1640810310000|2021-12-29 20:38:30|312.67|308.57|312.46|308.36|312.67|308.57|312.46|308.36|13
1640810320000|2021-12-29 20:38:40|312.48|308.38|312.6|308.5|312.6|308.5|312.42|308.32|13
1640810330000|2021-12-29 20:38:50|312.62|308.52|312.69|308.59|312.69|308.59|312.62|308.52|11
1640810340000|2021-12-29 20:39:00|312.64|308.54|312.42|308.32|312.66|308.56|312.4|308.3|20
1640810350000|2021-12-29 20:39:10|312.39|308.29|312.49|308.39|312.49|308.39|312.38|308.28|10
1640810360000|2021-12-29 20:39:20|312.5|308.4|312.51|308.41|312.53|308.43|312.49|308.39|8
1640810370000|2021-12-29 20:39:30|312.52|308.42|312.47|308.37|312.52|308.42|312.45|308.35|11
1640810380000|2021-12-29 20:39:40|312.48|308.38|312.55|308.45|312.6|308.5|312.47|308.37|10
1640810390000|2021-12-29 20:39:50|312.53|308.43|312.47|308.37|312.56|308.46|312.47|308.37|13
1640810400000|2021-12-29 20:40:00|312.48|308.38|312.51|308.41|312.51|308.41|312.39|308.29|11
1640810410000|2021-12-29 20:40:10|312.5|308.4|312.36|308.26|312.51|308.41|312.36|308.26|13
1640810420000|2021-12-29 20:40:20|312.37|308.27|312.37|308.27|312.37|308.27|312.33|308.23|4
1640810430000|2021-12-29 20:40:30|312.33|308.23|312.52|308.42|312.52|308.42|312.33|308.23|10
1640810440000|2021-12-29 20:40:40|312.51|308.41|312.44|308.34|312.51|308.41|312.39|308.29|13
1640810450000|2021-12-29 20:40:50|312.46|308.36|312.54|308.44|312.55|308.45|312.43|308.33|8
1640810460000|2021-12-29 20:41:00|312.53|308.43|312.52|308.42|312.55|308.45|312.47|308.37|14
1640810470000|2021-12-29 20:41:10|312.53|308.43|312.52|308.42|312.53|308.43|312.52|308.42|2
1640810480000|2021-12-29 20:41:20|312.48|308.38|312.52|308.42|312.54|308.44|312.48|308.38|11
1640810490000|2021-12-29 20:41:30|312.49|308.39|312.44|308.34|312.49|308.39|312.44|308.34|5
1640810500000|2021-12-29 20:41:40|312.46|308.36|312.36|308.26|312.52|308.42|312.36|308.26|18
1640810510000|2021-12-29 20:41:50|312.37|308.27|312.46|308.36|312.46|308.36|312.37|308.27|8
1640810520000|2021-12-29 20:42:00|312.44|308.34|312.52|308.42|312.53|308.43|312.44|308.34|10
1640810530000|2021-12-29 20:42:10|312.53|308.43|312.42|308.32|312.58|308.48|312.42|308.32|17
1640810540000|2021-12-29 20:42:20|312.41|308.31|312.27|308.17|312.41|308.31|312.27|308.17|15
1640810550000|2021-12-29 20:42:30|312.24|308.14|312.04|307.94|312.25|308.15|312.02|307.92|18
1640810560000|2021-12-29 20:42:40|312.03|307.93|311.72|307.62|312.03|307.93|311.72|307.62|23
1640810570000|2021-12-29 20:42:50|311.67|307.57|311.76|307.66|311.76|307.66|311.59|307.49|19
1640810580000|2021-12-29 20:43:00|311.73|307.63|311.8|307.7|311.8|307.7|311.71|307.61|17
1640810590000|2021-12-29 20:43:10|311.78|307.68|311.8|307.7|311.85|307.75|311.77|307.67|9
1640810600000|2021-12-29 20:43:20|311.79|307.69|311.86|307.76|311.86|307.76|311.79|307.69|10
1640810610000|2021-12-29 20:43:30|311.85|307.75|311.98|307.88|311.98|307.88|311.85|307.75|11
1640810620000|2021-12-29 20:43:40|311.97|307.87|311.87|307.77|311.99|307.89|311.87|307.77|9
1640810630000|2021-12-29 20:43:50|311.85|307.75|311.9|307.8|311.9|307.8|311.82|307.72|9
1640810640000|2021-12-29 20:44:00|311.89|307.79|311.76|307.66|311.9|307.8|311.75|307.65|16
1640810650000|2021-12-29 20:44:10|311.7|307.6|311.58|307.48|311.7|307.6|311.57|307.47|17
1640810660000|2021-12-29 20:44:20|311.57|307.47|311.39|307.29|311.57|307.47|311.35|307.25|20
1640810670000|2021-12-29 20:44:30|311.42|307.32|311.49|307.39|311.52|307.42|311.41|307.31|15
1640810680000|2021-12-29 20:44:40|311.48|307.38|311.37|307.27|311.49|307.39|311.37|307.27|10
1640810690000|2021-12-29 20:44:50|311.36|307.26|311.41|307.31|311.41|307.31|311.34|307.24|7
1640810700000|2021-12-29 20:45:00|311.36|307.26|311.35|307.25|311.41|307.31|311.34|307.24|11
1640810710000|2021-12-29 20:45:10|311.34|307.24|311.54|307.44|311.54|307.44|311.34|307.24|11
1640810720000|2021-12-29 20:45:20|311.55|307.45|311.6|307.5|311.61|307.51|311.55|307.45|10
1640810730000|2021-12-29 20:45:30|311.59|307.49|311.58|307.48|311.59|307.49|311.56|307.46|9
1640810740000|2021-12-29 20:45:40|311.56|307.46|311.47|307.37|311.56|307.46|311.43|307.33|19
1640810750000|2021-12-29 20:45:50|311.45|307.35|311.45|307.35|311.46|307.36|311.45|307.35|3
1640810760000|2021-12-29 20:46:00|311.48|307.38|311.47|307.37|311.48|307.38|311.47|307.37|2
1640810770000|2021-12-29 20:46:10|311.46|307.36|311.46|307.36|311.46|307.36|311.45|307.35|3
1640810780000|2021-12-29 20:46:20|311.45|307.35|311.46|307.36|311.47|307.37|311.45|307.35|5
1640810790000|2021-12-29 20:46:30|311.45|307.35|311.53|307.43|311.53|307.43|311.45|307.35|7
1640810800000|2021-12-29 20:46:40|311.54|307.44|311.54|307.44|311.56|307.46|311.53|307.43|9
1640810810000|2021-12-29 20:46:50|311.55|307.45|311.44|307.34|311.55|307.45|311.42|307.32|19
1640810820000|2021-12-29 20:47:00|311.42|307.32|311.46|307.36|311.46|307.36|311.33|307.23|17
1640810830000|2021-12-29 20:47:10|311.47|307.37|311.4|307.3|311.49|307.39|311.4|307.3|11
1640810840000|2021-12-29 20:47:20|311.42|307.32|311.41|307.31|311.42|307.32|311.4|307.3|3
1640810850000|2021-12-29 20:47:30|311.38|307.28|311.48|307.38|311.48|307.38|311.35|307.25|8
1640810860000|2021-12-29 20:47:40|311.52|307.42|311.47|307.37|311.53|307.43|311.42|307.32|12
1640810870000|2021-12-29 20:47:50|311.45|307.35|311.4|307.3|311.46|307.36|311.39|307.29|10
1640810880000|2021-12-29 20:48:00|311.37|307.27|311.35|307.25|311.39|307.29|311.28|307.18|18
1640810890000|2021-12-29 20:48:10|311.38|307.28|311.46|307.36|311.46|307.36|311.38|307.28|9
1640810900000|2021-12-29 20:48:20|311.47|307.37|311.45|307.35|311.47|307.37|311.45|307.35|3
1640810910000|2021-12-29 20:48:30|311.44|307.34|311.48|307.38|311.5|307.4|311.44|307.34|6
1640810920000|2021-12-29 20:48:40|311.47|307.37|311.47|307.37|311.49|307.39|311.45|307.35|11
1640810930000|2021-12-29 20:48:50|311.46|307.36|311.6|307.5|311.6|307.5|311.46|307.36|11
1640810940000|2021-12-29 20:49:00|311.59|307.49|311.56|307.46|311.61|307.51|311.55|307.45|13
1640810950000|2021-12-29 20:49:10|311.55|307.45|311.53|307.43|311.56|307.46|311.52|307.42|5
1640810960000|2021-12-29 20:49:20|311.55|307.45|311.54|307.44|311.56|307.46|311.54|307.44|3
1640810970000|2021-12-29 20:49:30|311.55|307.45|311.66|307.56|311.66|307.56|311.55|307.45|19
1640810980000|2021-12-29 20:49:40|311.68|307.58|311.87|307.77|311.89|307.79|311.68|307.58|23
1640810990000|2021-12-29 20:49:50|311.88|307.78|311.86|307.76|311.88|307.78|311.84|307.74|7
1640811000000|2021-12-29 20:50:00|311.82|307.72|311.79|307.69|311.98|307.88|311.78|307.68|19
1640811010000|2021-12-29 20:50:10|311.78|307.68|311.39|307.29|311.79|307.69|311.39|307.29|26
1640811020000|2021-12-29 20:50:20|311.38|307.28|311.22|307.12|311.41|307.31|311.21|307.11|21
1640811030000|2021-12-29 20:50:30|311.23|307.13|311.33|307.23|311.34|307.24|311.18|307.08|14
1640811040000|2021-12-29 20:50:40|311.34|307.24|311.29|307.19|311.4|307.3|311.29|307.19|12
1640811050000|2021-12-29 20:50:50|311.3|307.2|311.28|307.18|311.3|307.2|311.26|307.16|8
1640811060000|2021-12-29 20:51:00|311.29|307.19|311.39|307.29|311.4|307.3|311.29|307.19|9
1640811070000|2021-12-29 20:51:10|311.4|307.3|311.42|307.32|311.42|307.32|311.4|307.3|5
1640811080000|2021-12-29 20:51:20|311.43|307.33|311.22|307.12|311.43|307.33|311.22|307.12|13
1640811090000|2021-12-29 20:51:30|311.21|307.11|311.2|307.1|311.21|307.11|311.12|307.02|12
1640811100000|2021-12-29 20:51:40|311.26|307.16|311.14|307.04|311.26|307.16|311.13|307.03|14
1640811110000|2021-12-29 20:51:50|311.15|307.05|311.11|307.01|311.15|307.05|311.1|307|15
1640811120000|2021-12-29 20:52:00|311.1|307|310.81|306.71|311.11|307.01|310.81|306.71|20
1640811130000|2021-12-29 20:52:10|310.71|306.61|310.55|306.45|310.76|306.66|310.55|306.45|21
1640811140000|2021-12-29 20:52:20|310.5|306.4|310.33|306.23|310.52|306.42|310.32|306.22|17
1640811150000|2021-12-29 20:52:30|310.32|306.22|310.5|306.4|310.5|306.4|310.3|306.2|12
1640811160000|2021-12-29 20:52:40|310.47|306.37|310.36|306.26|310.52|306.42|310.36|306.26|18
1640811170000|2021-12-29 20:52:50|310.37|306.27|310.47|306.37|310.5|306.4|310.37|306.27|18
1640811180000|2021-12-29 20:53:00|310.46|306.36|310.63|306.53|310.66|306.56|310.42|306.32|15
1640811190000|2021-12-29 20:53:10|310.66|306.56|310.52|306.42|310.66|306.56|310.52|306.42|12
1640811200000|2021-12-29 20:53:20|310.51|306.41|310.55|306.45|310.59|306.49|310.51|306.41|11
1640811210000|2021-12-29 20:53:30|310.56|306.46|310.67|306.57|310.68|306.58|310.54|306.44|10
1640811220000|2021-12-29 20:53:40|310.65|306.55|310.6|306.5|310.67|306.57|310.59|306.49|8
1640811230000|2021-12-29 20:53:50|310.56|306.46|310.57|306.47|310.58|306.48|310.56|306.46|6
1640811240000|2021-12-29 20:54:00|310.59|306.49|310.57|306.47|310.7|306.6|310.57|306.47|18
1640811250000|2021-12-29 20:54:10|310.59|306.49|310.59|306.49|310.61|306.51|310.58|306.48|9
1640811260000|2021-12-29 20:54:20|310.58|306.48|310.6|306.5|310.61|306.51|310.58|306.48|8
1640811270000|2021-12-29 20:54:30|310.61|306.51|310.63|306.53|310.64|306.54|310.61|306.51|5
1640811280000|2021-12-29 20:54:40|310.61|306.51|310.54|306.44|310.63|306.53|310.54|306.44|14
1640811290000|2021-12-29 20:54:50|310.55|306.45|310.55|306.45|310.57|306.47|310.53|306.43|9
1640811300000|2021-12-29 20:55:00|310.54|306.44|310.69|306.59|310.69|306.59|310.54|306.44|20
1640811310000|2021-12-29 20:55:10|310.7|306.6|310.58|306.48|310.7|306.6|310.57|306.47|20
1640811320000|2021-12-29 20:55:20|310.57|306.47|310.68|306.58|310.69|306.59|310.55|306.45|12
1640811330000|2021-12-29 20:55:30|310.69|306.59|310.54|306.44|310.7|306.6|310.54|306.44|12
1640811340000|2021-12-29 20:55:40|310.57|306.47|310.57|306.47|310.62|306.52|310.57|306.47|3
1640811350000|2021-12-29 20:55:50|310.54|306.44|310.68|306.58|310.68|306.58|310.54|306.44|7
1640811360000|2021-12-29 20:56:00|310.63|306.53|310.61|306.51|310.64|306.54|310.57|306.47|13
1640811370000|2021-12-29 20:56:10|310.59|306.49|310.39|306.29|310.59|306.49|310.39|306.29|18
1640811380000|2021-12-29 20:56:20|310.34|306.24|310.26|306.16|310.4|306.3|310.26|306.16|13
1640811390000|2021-12-29 20:56:30|310.24|306.14|310.22|306.12|310.24|306.14|310.21|306.11|6
1640811400000|2021-12-29 20:56:40|310.24|306.14|310.32|306.22|310.39|306.29|310.24|306.14|16
1640811410000|2021-12-29 20:56:50|310.33|306.23|310.25|306.15|310.33|306.23|310.25|306.15|9
1640811420000|2021-12-29 20:57:00|310.26|306.16|310.29|306.19|310.31|306.21|310.26|306.16|8
1640811430000|2021-12-29 20:57:10|310.28|306.18|309.81|305.71|310.29|306.19|309.81|305.71|16
1640811440000|2021-12-29 20:57:20|309.8|305.7|309.86|305.76|309.86|305.76|309.73|305.63|16
1640811450000|2021-12-29 20:57:30|309.85|305.75|309.9|305.8|309.96|305.86|309.83|305.73|17
1640811460000|2021-12-29 20:57:40|309.89|305.79|309.92|305.82|309.92|305.82|309.87|305.77|12
1640811470000|2021-12-29 20:57:50|309.91|305.81|309.87|305.77|309.97|305.87|309.87|305.77|12
1640811480000|2021-12-29 20:58:00|309.89|305.79|310.49|306.39|310.52|306.42|309.89|305.79|30
1640811490000|2021-12-29 20:58:10|310.46|306.36|310.56|306.46|310.56|306.46|310.39|306.29|19
1640811500000|2021-12-29 20:58:20|310.57|306.47|310.38|306.28|310.64|306.54|310.38|306.28|20
1640811510000|2021-12-29 20:58:30|310.42|306.32|310.29|306.19|310.42|306.32|310.25|306.15|17
1640811520000|2021-12-29 20:58:40|310.28|306.18|310.17|306.07|310.28|306.18|310.13|306.03|13
1640811530000|2021-12-29 20:58:50|310.15|306.05|310.28|306.18|310.28|306.18|310.14|306.04|14
1640811540000|2021-12-29 20:59:00|310.26|306.16|309.9|305.8|310.26|306.16|309.9|305.8|19
1640811550000|2021-12-29 20:59:10|309.91|305.81|309.8|305.7|309.95|305.85|309.8|305.7|9
1640811560000|2021-12-29 20:59:20|309.83|305.73|309.8|305.7|309.85|305.75|309.8|305.7|8
1640811570000|2021-12-29 20:59:30|309.83|305.73|309.88|305.78|310|305.9|309.81|305.71|9
1640811580000|2021-12-29 20:59:40|309.91|305.81|309.75|305.65|309.91|305.81|309.72|305.62|19
1640811590000|2021-12-29 20:59:50|309.8|305.7|309.85|305.75|309.86|305.76|309.8|305.7|13
1640811600000|2021-12-29 21:00:00|309.86|305.76|309.9|305.8|309.91|305.81|309.86|305.76|16
1640811610000|2021-12-29 21:00:10|309.89|305.79|310.16|306.06|310.2|306.1|309.89|305.79|17
1640811620000|2021-12-29 21:00:20|310.17|306.07|310.26|306.16|310.28|306.18|310.17|306.07|7
1640811630000|2021-12-29 21:00:30|310.23|306.13|310.27|306.17|310.3|306.2|310.23|306.13|6
1640811640000|2021-12-29 21:00:40|310.25|306.15|310.14|306.04|310.29|306.19|310.14|306.04|13
1640811650000|2021-12-29 21:00:50|310.13|306.03|310.11|306.01|310.14|306.04|310.1|306|10
1640811660000|2021-12-29 21:01:00|310.12|306.02|310.18|306.08|310.24|306.14|310.12|306.02|15
1640811670000|2021-12-29 21:01:10|310.17|306.07|310.2|306.1|310.2|306.1|310.13|306.03|7
1640811680000|2021-12-29 21:01:20|310.19|306.09|310.19|306.09|310.19|306.09|310.14|306.04|9
1640811690000|2021-12-29 21:01:30|310.23|306.13|310.24|306.14|310.24|306.14|310.22|306.12|4
1640811700000|2021-12-29 21:01:40|310.23|306.13|310.14|306.04|310.23|306.13|310.13|306.03|11
1640811710000|2021-12-29 21:01:50|310.13|306.03|310.11|306.01|310.13|306.03|310.11|306.01|7
1640811720000|2021-12-29 21:02:00|310.08|305.98|309.86|305.76|310.09|305.99|309.86|305.76|17
1640811730000|2021-12-29 21:02:10|309.84|305.74|309.73|305.63|309.85|305.75|309.7|305.6|12
1640811740000|2021-12-29 21:02:20|309.74|305.64|309.66|305.56|309.74|305.64|309.66|305.56|15
1640811750000|2021-12-29 21:02:30|309.65|305.55|309.63|305.53|309.66|305.56|309.62|305.52|8
1640811760000|2021-12-29 21:02:40|309.64|305.54|309.66|305.56|309.66|305.56|309.62|305.52|7
1640811770000|2021-12-29 21:02:50|309.65|305.55|309.55|305.45|309.67|305.57|309.55|305.45|14
1640811780000|2021-12-29 21:03:00|309.5|305.4|309.51|305.41|309.52|305.42|309.4|305.3|16
1640811790000|2021-12-29 21:03:10|309.44|305.34|309.23|305.13|309.44|305.34|309.2|305.1|26
1640811800000|2021-12-29 21:03:20|309.22|305.12|308.87|304.77|309.23|305.13|308.83|304.73|21
1640811810000|2021-12-29 21:03:30|308.86|304.76|308.91|304.81|308.92|304.82|308.83|304.73|10
1640811820000|2021-12-29 21:03:40|308.92|304.82|308.91|304.81|308.93|304.83|308.91|304.81|9
1640811830000|2021-12-29 21:03:50|308.93|304.83|308.93|304.83|308.98|304.88|308.92|304.82|5
1640811840000|2021-12-29 21:04:00|308.92|304.82|308.85|304.75|308.92|304.82|308.83|304.73|8
1640811850000|2021-12-29 21:04:10|308.81|304.71|308.78|304.68|308.86|304.76|308.78|304.68|11
1640811860000|2021-12-29 21:04:20|308.79|304.69|308.56|304.46|308.79|304.69|308.52|304.42|16
1640811870000|2021-12-29 21:04:30|308.58|304.48|308.66|304.56|308.72|304.62|308.56|304.46|13
1640811880000|2021-12-29 21:04:40|308.65|304.55|308.62|304.52|308.66|304.56|308.61|304.51|8
1640811890000|2021-12-29 21:04:50|308.63|304.53|308.75|304.65|308.75|304.65|308.62|304.52|16
1640811900000|2021-12-29 21:05:00|308.81|304.71|308.7|304.6|308.81|304.71|308.7|304.6|7
1640811910000|2021-12-29 21:05:10|308.71|304.61|308.64|304.54|308.71|304.61|308.64|304.54|13
1640811920000|2021-12-29 21:05:20|308.61|304.51|308.58|304.48|308.66|304.56|308.55|304.45|9
1640811930000|2021-12-29 21:05:30|308.6|304.5|308.3|304.2|308.6|304.5|308.3|304.2|19
1640811940000|2021-12-29 21:05:40|308.31|304.21|308.33|304.23|308.35|304.25|308.3|304.2|15
1640811950000|2021-12-29 21:05:50|308.34|304.24|308.51|304.41|308.51|304.41|308.31|304.21|15
1640811960000|2021-12-29 21:06:00|308.5|304.4|308.55|304.45|308.56|304.46|308.46|304.36|20
1640811970000|2021-12-29 21:06:10|308.56|304.46|308.54|304.44|308.59|304.49|308.51|304.41|17
1640811980000|2021-12-29 21:06:20|308.53|304.43|308.6|304.5|308.6|304.5|308.5|304.4|13
1640811990000|2021-12-29 21:06:30|308.63|304.53|308.65|304.55|308.65|304.55|308.63|304.53|3
1640812000000|2021-12-29 21:06:40|308.64|304.54|308.68|304.58|308.68|304.58|308.64|304.54|10
1640812010000|2021-12-29 21:06:50|308.66|304.56|308.7|304.6|308.7|304.6|308.6|304.5|13
1640812020000|2021-12-29 21:07:00|308.71|304.61|308.73|304.63|308.73|304.63|308.67|304.57|8
1640812030000|2021-12-29 21:07:10|308.71|304.61|308.56|304.46|308.71|304.61|308.54|304.44|17
1640812040000|2021-12-29 21:07:20|308.52|304.42|308.43|304.33|308.52|304.42|308.43|304.33|9
1640812050000|2021-12-29 21:07:30|308.4|304.3|308.61|304.51|308.65|304.55|308.4|304.3|17
1640812060000|2021-12-29 21:07:40|308.66|304.56|308.95|304.85|308.95|304.85|308.64|304.54|14
1640812070000|2021-12-29 21:07:50|308.97|304.87|308.86|304.76|308.97|304.87|308.85|304.75|17
1640812080000|2021-12-29 21:08:00|308.85|304.75|308.91|304.81|308.94|304.84|308.77|304.67|10
1640812090000|2021-12-29 21:08:10|308.9|304.8|308.83|304.73|308.9|304.8|308.83|304.73|13
1640812100000|2021-12-29 21:08:20|308.85|304.75|308.92|304.82|309|304.9|308.85|304.75|11
1640812110000|2021-12-29 21:08:30|308.91|304.81|308.94|304.84|308.95|304.85|308.9|304.8|11
1640812120000|2021-12-29 21:08:40|308.92|304.82|308.95|304.85|308.95|304.85|308.92|304.82|2
1640812130000|2021-12-29 21:08:50|308.94|304.84|308.95|304.85|308.95|304.85|308.94|304.84|4
1640812140000|2021-12-29 21:09:00|308.88|304.78|308.91|304.81|308.91|304.81|308.87|304.77|10
1640812150000|2021-12-29 21:09:10|308.9|304.8|308.5|304.4|308.9|304.8|308.5|304.4|19
1640812160000|2021-12-29 21:09:20|308.43|304.33|308.51|304.41|308.51|304.41|308.39|304.29|24
1640812170000|2021-12-29 21:09:30|308.53|304.43|308.43|304.33|308.53|304.43|308.42|304.32|27
1640812180000|2021-12-29 21:09:40|308.4|304.3|308.49|304.39|308.51|304.41|308.4|304.3|8
1640812190000|2021-12-29 21:09:50|308.47|304.37|308.37|304.27|308.47|304.37|308.37|304.27|10
1640812200000|2021-12-29 21:10:00|308.38|304.28|308.37|304.27|308.39|304.29|308.34|304.24|11
1640812210000|2021-12-29 21:10:10|308.35|304.25|308.34|304.24|308.37|304.27|308.34|304.24|4
1640812220000|2021-12-29 21:10:20|308.37|304.27|308.49|304.39|308.49|304.39|308.32|304.22|10
1640812230000|2021-12-29 21:10:30|308.48|304.38|308.34|304.24|308.48|304.38|308.31|304.21|11
1640812240000|2021-12-29 21:10:40|308.4|304.3|308.48|304.38|308.48|304.38|308.4|304.3|7
1640812250000|2021-12-29 21:10:50|308.47|304.37|308.43|304.33|308.47|304.37|308.42|304.32|5
1640812260000|2021-12-29 21:11:00|308.42|304.32|308.47|304.37|308.47|304.37|308.35|304.25|15
1640812270000|2021-12-29 21:11:10|308.43|304.33|308.22|304.12|308.43|304.33|308.17|304.07|19
1640812280000|2021-12-29 21:11:20|308.21|304.11|308.13|304.03|308.22|304.12|308.12|304.02|14
1640812290000|2021-12-29 21:11:30|308.14|304.04|307.83|303.73|308.2|304.1|307.74|303.64|26
1640812300000|2021-12-29 21:11:40|307.88|303.78|307.82|303.72|307.88|303.78|307.77|303.67|22
1640812310000|2021-12-29 21:11:50|307.85|303.75|307.87|303.77|307.89|303.79|307.71|303.61|21
1640812320000|2021-12-29 21:12:00|307.88|303.78|307.9|303.8|307.92|303.82|307.86|303.76|12
1640812330000|2021-12-29 21:12:10|307.91|303.81|307.88|303.78|308|303.9|307.86|303.76|15
1640812340000|2021-12-29 21:12:20|307.9|303.8|307.87|303.77|307.9|303.8|307.83|303.73|12
1640812350000|2021-12-29 21:12:30|307.88|303.78|307.76|303.66|307.88|303.78|307.73|303.63|9
1640812360000|2021-12-29 21:12:40|307.75|303.65|307.68|303.58|307.86|303.76|307.68|303.58|16
1640812370000|2021-12-29 21:12:50|307.69|303.59|307.61|303.51|307.69|303.59|307.58|303.48|13
1640812380000|2021-12-29 21:13:00|307.62|303.52|307.72|303.62|307.78|303.68|307.62|303.52|16
1640812390000|2021-12-29 21:13:10|307.71|303.61|307.62|303.52|307.75|303.65|307.62|303.52|14
1640812400000|2021-12-29 21:13:20|307.59|303.49|307.79|303.69|307.79|303.69|307.59|303.49|19
1640812410000|2021-12-29 21:13:30|307.77|303.67|307.65|303.55|307.78|303.68|307.65|303.55|14
1640812420000|2021-12-29 21:13:40|307.68|303.58|307.56|303.46|307.68|303.58|307.56|303.46|15
1640812430000|2021-12-29 21:13:50|307.6|303.5|307.5|303.4|307.62|303.52|307.5|303.4|15
1640812440000|2021-12-29 21:14:00|307.47|303.37|307.62|303.52|307.63|303.53|307.4|303.3|17
1640812450000|2021-12-29 21:14:10|307.67|303.57|307.61|303.51|307.67|303.57|307.56|303.46|20
1640812460000|2021-12-29 21:14:20|307.6|303.5|307.63|303.53|307.63|303.53|307.59|303.49|12
1640812470000|2021-12-29 21:14:30|307.64|303.54|307.76|303.66|307.79|303.69|307.64|303.54|16
1640812480000|2021-12-29 21:14:40|307.74|303.64|307.79|303.69|307.8|303.7|307.74|303.64|10
1640812490000|2021-12-29 21:14:50|307.78|303.68|307.73|303.63|307.78|303.68|307.73|303.63|6
1640812500000|2021-12-29 21:15:00|307.77|303.67|307.89|303.79|307.9|303.8|307.68|303.58|22
1640812510000|2021-12-29 21:15:10|307.96|303.86|308.42|304.32|308.45|304.35|307.96|303.86|25
1640812520000|2021-12-29 21:15:20|308.43|304.33|308.47|304.37|308.49|304.39|308.39|304.29|16
1640812530000|2021-12-29 21:15:30|308.46|304.36|308.31|304.21|308.49|304.39|308.31|304.21|19
1640812540000|2021-12-29 21:15:40|308.3|304.2|308.23|304.13|308.31|304.21|308.23|304.13|12
1640812550000|2021-12-29 21:15:50|308.24|304.14|308.38|304.28|308.38|304.28|308.21|304.11|16
1640812560000|2021-12-29 21:16:00|308.36|304.26|308.59|304.49|308.59|304.49|308.34|304.24|17
1640812570000|2021-12-29 21:16:10|308.6|304.5|308.63|304.53|308.63|304.53|308.53|304.43|17
1640812580000|2021-12-29 21:16:20|308.61|304.51|308.39|304.29|308.63|304.53|308.35|304.25|24
1640812590000|2021-12-29 21:16:30|308.4|304.3|308.45|304.35|308.45|304.35|308.25|304.15|19
1640812600000|2021-12-29 21:16:40|308.44|304.34|308.46|304.36|308.5|304.4|308.43|304.33|13
1640812610000|2021-12-29 21:16:50|308.44|304.34|308.32|304.22|308.44|304.34|308.32|304.22|9
1640812620000|2021-12-29 21:17:00|308.33|304.23|308.54|304.44|308.55|304.45|308.33|304.23|19
1640812630000|2021-12-29 21:17:10|308.56|304.46|308.61|304.51|308.61|304.51|308.56|304.46|15
1640812640000|2021-12-29 21:17:20|308.63|304.53|308.67|304.57|308.71|304.61|308.61|304.51|10
1640812650000|2021-12-29 21:17:30|308.68|304.58|308.52|304.42|308.68|304.58|308.52|304.42|10
1640812660000|2021-12-29 21:17:40|308.53|304.43|308.61|304.51|308.61|304.51|308.51|304.41|11
1640812670000|2021-12-29 21:17:50|308.6|304.5|308.57|304.47|308.62|304.52|308.54|304.44|10
1640812680000|2021-12-29 21:18:00|308.58|304.48|308.84|304.74|308.84|304.74|308.56|304.46|16
1640812690000|2021-12-29 21:18:10|308.83|304.73|308.67|304.57|308.83|304.73|308.67|304.57|10
1640812700000|2021-12-29 21:18:20|308.68|304.58|308.61|304.51|308.68|304.58|308.61|304.51|6
1640812710000|2021-12-29 21:18:30|308.59|304.49|308.72|304.62|308.72|304.62|308.56|304.46|19
1640812720000|2021-12-29 21:18:40|308.73|304.63|308.67|304.57|308.73|304.63|308.67|304.57|7
1640812730000|2021-12-29 21:18:50|308.68|304.58|308.65|304.55|308.68|304.58|308.63|304.53|7
1640812740000|2021-12-29 21:19:00|308.67|304.57|308.58|304.48|308.74|304.64|308.57|304.47|15
1640812750000|2021-12-29 21:19:10|308.59|304.49|308.59|304.49|308.59|304.49|308.59|304.49|1
1640812760000|2021-12-29 21:19:20|308.58|304.48|308.58|304.48|308.58|304.48|308.58|304.48|1
1640812770000|2021-12-29 21:19:30|308.55|304.45|308.51|304.41|308.55|304.45|308.51|304.41|3
1640812780000|2021-12-29 21:19:40|308.5|304.4|308.38|304.28|308.5|304.4|308.32|304.22|18
1640812790000|2021-12-29 21:19:50|308.39|304.29|308.36|304.26|308.39|304.29|308.36|304.26|4
1640812800000|2021-12-29 21:20:00|308.39|304.29|308.38|304.28|308.39|304.29|308.33|304.23|10
1640812810000|2021-12-29 21:20:10|308.4|304.3|308.6|304.5|308.6|304.5|308.4|304.3|16
1640812820000|2021-12-29 21:20:20|308.61|304.51|308.71|304.61|308.74|304.64|308.61|304.51|15
1640812830000|2021-12-29 21:20:30|308.7|304.6|308.53|304.43|308.7|304.6|308.51|304.41|12
1640812840000|2021-12-29 21:20:40|308.52|304.42|308.5|304.4|308.55|304.45|308.5|304.4|11
1640812850000|2021-12-29 21:20:50|308.47|304.37|308.54|304.44|308.54|304.44|308.47|304.37|8
1640812860000|2021-12-29 21:21:00|308.55|304.45|308.67|304.57|308.68|304.58|308.54|304.44|12
1640812870000|2021-12-29 21:21:10|308.7|304.6|308.72|304.62|308.72|304.62|308.7|304.6|7
1640812880000|2021-12-29 21:21:20|308.71|304.61|308.64|304.54|308.78|304.68|308.64|304.54|22
1640812890000|2021-12-29 21:21:30|308.65|304.55|308.77|304.67|308.8|304.7|308.65|304.55|4
1640812900000|2021-12-29 21:21:40|308.75|304.65|308.77|304.67|308.78|304.68|308.75|304.65|4
1640812910000|2021-12-29 21:21:50|308.78|304.68|308.75|304.65|308.78|304.68|308.75|304.65|3
1640812920000|2021-12-29 21:22:00|308.76|304.66|308.72|304.62|308.8|304.7|308.72|304.62|12
1640812930000|2021-12-29 21:22:10|308.74|304.64|308.76|304.66|308.78|304.68|308.73|304.63|11
1640812940000|2021-12-29 21:22:20|308.77|304.67|308.76|304.66|308.78|304.68|308.76|304.66|7
1640812950000|2021-12-29 21:22:30|308.71|304.61|308.75|304.65|308.75|304.65|308.63|304.53|10
1640812960000|2021-12-29 21:22:40|308.81|304.71|309.04|304.94|309.05|304.95|308.81|304.71|13
1640812970000|2021-12-29 21:22:50|309.06|304.96|309.25|305.15|309.25|305.15|309.06|304.96|15
1640812980000|2021-12-29 21:23:00|309.26|305.16|309.16|305.06|309.32|305.22|309.15|305.05|24
1640812990000|2021-12-29 21:23:10|309.17|305.07|309.19|305.09|309.23|305.13|309.17|305.07|14
1640813000000|2021-12-29 21:23:20|309.2|305.1|309.24|305.14|309.25|305.15|309.18|305.08|9
1640813010000|2021-12-29 21:23:30|309.28|305.18|309.34|305.24|309.4|305.3|309.28|305.18|9
1640813020000|2021-12-29 21:23:40|309.37|305.27|309.38|305.28|309.38|305.28|309.33|305.23|7
1640813030000|2021-12-29 21:23:50|309.37|305.27|309.32|305.22|309.37|305.27|309.3|305.2|8
1640813040000|2021-12-29 21:24:00|309.31|305.21|309.32|305.22|309.33|305.23|309.31|305.21|7
1640813050000|2021-12-29 21:24:10|309.3|305.2|309.2|305.1|309.31|305.21|309.17|305.07|24
1640813060000|2021-12-29 21:24:20|309.22|305.12|309.25|305.15|309.33|305.23|309.22|305.12|11
1640813070000|2021-12-29 21:24:30|309.26|305.16|309.18|305.08|309.29|305.19|309.18|305.08|14
1640813080000|2021-12-29 21:24:40|309.19|305.09|309.19|305.09|309.2|305.1|309.17|305.07|8
1640813090000|2021-12-29 21:24:50|309.25|305.15|309.21|305.11|309.25|305.15|309.21|305.11|4
1640813100000|2021-12-29 21:25:00|309.19|305.09|309.23|305.13|309.23|305.13|309.17|305.07|6
1640813110000|2021-12-29 21:25:10|309.27|305.17|309.36|305.26|309.36|305.26|309.27|305.17|9
1640813120000|2021-12-29 21:25:20|309.33|305.23|309.32|305.22|309.36|305.26|309.32|305.22|8
1640813130000|2021-12-29 21:25:30|309.33|305.23|309.35|305.25|309.4|305.3|309.32|305.22|14
1640813140000|2021-12-29 21:25:40|309.37|305.27|309.37|305.27|309.37|305.27|309.35|305.25|3
1640813150000|2021-12-29 21:25:50|309.38|305.28|309.38|305.28|309.38|305.28|309.38|305.28|1
1640813160000|2021-12-29 21:26:00|309.37|305.27|309.26|305.16|309.39|305.29|309.26|305.16|13
1640813170000|2021-12-29 21:26:10|309.27|305.17|309.25|305.15|309.3|305.2|309.25|305.15|5
1640813180000|2021-12-29 21:26:20|309.26|305.16|309.26|305.16|309.28|305.18|309.24|305.14|6
1640813190000|2021-12-29 21:26:30|309.24|305.14|309.18|305.08|309.24|305.14|309.16|305.06|11
1640813200000|2021-12-29 21:26:40|309.17|305.07|309.21|305.11|309.23|305.13|309.17|305.07|8
1640813210000|2021-12-29 21:26:50|309.2|305.1|309.21|305.11|309.22|305.12|309.2|305.1|7
1640813220000|2021-12-29 21:27:00|309.17|305.07|309.14|305.04|309.18|305.08|309.12|305.02|8
1640813230000|2021-12-29 21:27:10|309.12|305.02|309.09|304.99|309.12|305.02|309.09|304.99|5
1640813250000|2021-12-29 21:27:30|309.07|304.97|309.07|304.97|309.07|304.97|309.06|304.96|3
1640813260000|2021-12-29 21:27:40|309.01|304.91|308.86|304.76|309.01|304.91|308.84|304.74|14
1640813270000|2021-12-29 21:27:50|308.83|304.73|308.79|304.69|308.83|304.73|308.79|304.69|8
1640813280000|2021-12-29 21:28:00|308.75|304.65|308.71|304.61|308.75|304.65|308.64|304.54|20
1640813290000|2021-12-29 21:28:10|308.6|304.5|309.26|305.16|309.33|305.23|308.6|304.5|25
1640813300000|2021-12-29 21:28:20|309.27|305.17|309.27|305.17|309.32|305.22|309.27|305.17|10
1640813310000|2021-12-29 21:28:30|309.25|305.15|309.29|305.19|309.29|305.19|309.17|305.07|12
1640813320000|2021-12-29 21:28:40|309.28|305.18|309.25|305.15|309.28|305.18|309.25|305.15|6
1640813330000|2021-12-29 21:28:50|309.24|305.14|309.25|305.15|309.25|305.15|309.23|305.13|7
1640813340000|2021-12-29 21:29:00|309.26|305.16|309.25|305.15|309.26|305.16|309.24|305.14|6
1640813350000|2021-12-29 21:29:10|309.24|305.14|309.2|305.1|309.26|305.16|309.2|305.1|8
1640813360000|2021-12-29 21:29:20|309.19|305.09|309.2|305.1|309.2|305.1|309.19|305.09|2
1640813370000|2021-12-29 21:29:30|309.18|305.08|309.15|305.05|309.2|305.1|309.15|305.05|8
1640813380000|2021-12-29 21:29:40|309.11|305.01|309.1|305|309.12|305.02|309.1|305|8
1640813390000|2021-12-29 21:29:50|309.12|305.02|309.16|305.06|309.16|305.06|309.11|305.01|7
1640813400000|2021-12-29 21:30:00|309.17|305.07|309.2|305.1|309.23|305.13|309.16|305.06|12
1640813410000|2021-12-29 21:30:10|309.18|305.08|309.22|305.12|309.23|305.13|309.18|305.08|7
1640813420000|2021-12-29 21:30:20|309.23|305.13|309.23|305.13|309.24|305.14|309.22|305.12|7
1640813430000|2021-12-29 21:30:30|309.24|305.14|309.23|305.13|309.26|305.16|309.23|305.13|3
1640813440000|2021-12-29 21:30:40|309.25|305.15|309.26|305.16|309.29|305.19|309.25|305.15|6
1640813450000|2021-12-29 21:30:50|309.28|305.18|309.28|305.18|309.29|305.19|309.27|305.17|7
1640813460000|2021-12-29 21:31:00|309.27|305.17|309.3|305.2|309.3|305.2|309.27|305.17|8
1640813470000|2021-12-29 21:31:10|309.28|305.18|309.29|305.19|309.3|305.2|309.27|305.17|7
1640813480000|2021-12-29 21:31:20|309.3|305.2|309.3|305.2|309.3|305.2|309.3|305.2|1
1640813490000|2021-12-29 21:31:30|309.29|305.19|309.5|305.4|309.5|305.4|309.29|305.19|14
1640813500000|2021-12-29 21:31:40|309.53|305.43|309.57|305.47|309.57|305.47|309.52|305.42|3
1640813510000|2021-12-29 21:31:50|309.6|305.5|309.49|305.39|309.63|305.53|309.49|305.39|7
1640813520000|2021-12-29 21:32:00|309.48|305.38|309.53|305.43|309.56|305.46|309.48|305.38|9
1640813530000|2021-12-29 21:32:10|309.54|305.44|309.53|305.43|309.54|305.44|309.53|305.43|2
1640813550000|2021-12-29 21:32:30|309.52|305.42|309.51|305.41|309.53|305.43|309.51|305.41|3
1640813560000|2021-12-29 21:32:40|309.53|305.43|309.5|305.4|309.53|305.43|309.49|305.39|5
1640813570000|2021-12-29 21:32:50|309.51|305.41|309.62|305.52|309.65|305.55|309.49|305.39|11
1640813580000|2021-12-29 21:33:00|309.52|305.42|309.47|305.37|309.65|305.55|309.46|305.36|10
1640813590000|2021-12-29 21:33:10|309.48|305.38|309.47|305.37|309.48|305.38|309.46|305.36|5
1640813600000|2021-12-29 21:33:20|309.48|305.38|309.46|305.36|309.49|305.39|309.46|305.36|4
1640813610000|2021-12-29 21:33:30|309.54|305.44|309.54|305.44|309.55|305.45|309.53|305.43|7
1640813620000|2021-12-29 21:33:40|309.6|305.5|309.61|305.51|309.61|305.51|309.57|305.47|4
1640813630000|2021-12-29 21:33:50|309.57|305.47|309.52|305.42|309.61|305.51|309.52|305.42|4
1640813640000|2021-12-29 21:34:00|309.54|305.44|309.52|305.42|309.59|305.49|309.52|305.42|5
1640813650000|2021-12-29 21:34:10|309.55|305.45|309.51|305.41|309.55|305.45|309.51|305.41|3
1640813660000|2021-12-29 21:34:20|309.53|305.43|309.55|305.45|309.55|305.45|309.4|305.3|11
1640813670000|2021-12-29 21:34:30|309.54|305.44|309.56|305.46|309.6|305.5|309.53|305.43|6
1640813680000|2021-12-29 21:34:40|309.57|305.47|309.47|305.37|309.57|305.47|309.47|305.37|11
1640813690000|2021-12-29 21:34:50|309.48|305.38|309.47|305.37|309.49|305.39|309.47|305.37|4
1640813700000|2021-12-29 21:35:00|309.51|305.41|309.46|305.36|309.51|305.41|309.43|305.33|6
1640813710000|2021-12-29 21:35:10|309.42|305.32|309.47|305.37|309.49|305.39|309.42|305.32|7
1640813720000|2021-12-29 21:35:20|309.52|305.42|309.47|305.37|309.52|305.42|309.46|305.36|6
1640813730000|2021-12-29 21:35:30|309.48|305.38|309.43|305.33|309.5|305.4|309.43|305.33|5
1640813740000|2021-12-29 21:35:40|309.41|305.31|308.91|304.81|309.42|305.32|308.91|304.81|22
1640813750000|2021-12-29 21:35:50|308.9|304.8|308.9|304.8|308.91|304.81|308.87|304.77|11
1640813760000|2021-12-29 21:36:00|308.91|304.81|308.74|304.64|308.91|304.81|308.74|304.64|20
1640813770000|2021-12-29 21:36:10|308.75|304.65|308.69|304.59|308.75|304.65|308.68|304.58|14
1640813780000|2021-12-29 21:36:20|308.68|304.58|308.4|304.3|308.68|304.58|308.4|304.3|25
1640813790000|2021-12-29 21:36:30|308.43|304.33|308.39|304.29|308.43|304.33|308.39|304.29|8
1640813810000|2021-12-29 21:36:50|308.4|304.3|308.51|304.41|308.52|304.42|308.4|304.3|11
1640813820000|2021-12-29 21:37:00|308.53|304.43|308.45|304.35|308.56|304.46|308.45|304.35|7
1640813830000|2021-12-29 21:37:10|308.46|304.36|308.4|304.3|308.46|304.36|308.4|304.3|4
1640813840000|2021-12-29 21:37:20|308.39|304.29|308.33|304.23|308.39|304.29|308.22|304.12|12
1640813850000|2021-12-29 21:37:30|308.31|304.21|308.26|304.16|308.31|304.21|308.25|304.15|7
1640813860000|2021-12-29 21:37:40|308.25|304.15|308.36|304.26|308.36|304.26|308.25|304.15|11
1640813870000|2021-12-29 21:37:50|308.4|304.3|308.54|304.44|308.55|304.45|308.37|304.27|20
1640813880000|2021-12-29 21:38:00|308.55|304.45|308.57|304.47|308.6|304.5|308.54|304.44|8
1640813890000|2021-12-29 21:38:10|308.62|304.52|308.53|304.43|308.62|304.52|308.53|304.43|8
1640813900000|2021-12-29 21:38:20|308.54|304.44|308.55|304.45|308.57|304.47|308.53|304.43|7
1640813910000|2021-12-29 21:38:30|308.56|304.46|308.57|304.47|308.63|304.53|308.55|304.45|9
1640813920000|2021-12-29 21:38:40|308.56|304.46|308.56|304.46|308.57|304.47|308.56|304.46|3
1640813930000|2021-12-29 21:38:50|308.58|304.48|308.5|304.4|308.6|304.5|308.5|304.4|21
1640813940000|2021-12-29 21:39:00|308.51|304.41|308.36|304.26|308.51|304.41|308.36|304.26|13
1640813950000|2021-12-29 21:39:10|308.35|304.25|308.42|304.32|308.43|304.33|308.35|304.25|10
1640813960000|2021-12-29 21:39:20|308.43|304.33|308.47|304.37|308.5|304.4|308.43|304.33|4
1640813970000|2021-12-29 21:39:30|308.49|304.39|308.59|304.49|308.59|304.49|308.49|304.39|11
1640813980000|2021-12-29 21:39:40|308.58|304.48|308.59|304.49|308.66|304.56|308.58|304.48|7
1640813990000|2021-12-29 21:39:50|308.58|304.48|308.49|304.39|308.6|304.5|308.49|304.39|9
1640814000000|2021-12-29 21:40:00|308.48|304.38|308.35|304.25|308.49|304.39|308.35|304.25|11
1640814010000|2021-12-29 21:40:10|308.36|304.26|308.4|304.3|308.41|304.31|308.35|304.25|13
1640814020000|2021-12-29 21:40:20|308.41|304.31|308.43|304.33|308.47|304.37|308.39|304.29|5
1640814030000|2021-12-29 21:40:30|308.41|304.31|308.51|304.41|308.51|304.41|308.39|304.29|6
1640814040000|2021-12-29 21:40:40|308.52|304.42|308.49|304.39|308.55|304.45|308.48|304.38|14
1640814050000|2021-12-29 21:40:50|308.46|304.36|308.36|304.26|308.5|304.4|308.35|304.25|19
1640814060000|2021-12-29 21:41:00|308.35|304.25|308.29|304.19|308.35|304.25|308.29|304.19|14
1640814070000|2021-12-29 21:41:10|308.27|304.17|308.3|304.2|308.31|304.21|308.25|304.15|12
1640814080000|2021-12-29 21:41:20|308.29|304.19|308.3|304.2|308.3|304.2|308.28|304.18|3
1640814090000|2021-12-29 21:41:30|308.29|304.19|308.33|304.23|308.34|304.24|308.26|304.16|14
1640814100000|2021-12-29 21:41:40|308.32|304.22|308.47|304.37|308.49|304.39|308.32|304.22|18
1640814110000|2021-12-29 21:41:50|308.4|304.3|308.52|304.42|308.52|304.42|308.4|304.3|13
1640814120000|2021-12-29 21:42:00|308.53|304.43|308.56|304.46|308.59|304.49|308.53|304.43|7
1640814130000|2021-12-29 21:42:10|308.57|304.47|308.5|304.4|308.57|304.47|308.49|304.39|13
1640814140000|2021-12-29 21:42:20|308.49|304.39|308.53|304.43|308.55|304.45|308.48|304.38|8
1640814150000|2021-12-29 21:42:30|308.54|304.44|308.66|304.56|308.7|304.6|308.53|304.43|14
1640814160000|2021-12-29 21:42:40|308.67|304.57|308.86|304.76|308.9|304.8|308.66|304.56|21
1640814170000|2021-12-29 21:42:50|308.87|304.77|308.78|304.68|308.87|304.77|308.78|304.68|5
1640814180000|2021-12-29 21:43:00|308.69|304.59|308.75|304.65|308.76|304.66|308.69|304.59|7
1640814190000|2021-12-29 21:43:10|308.74|304.64|308.74|304.64|308.76|304.66|308.73|304.63|8
1640814200000|2021-12-29 21:43:20|308.73|304.63|308.72|304.62|308.75|304.65|308.7|304.6|6
1640814210000|2021-12-29 21:43:30|308.75|304.65|308.63|304.53|308.8|304.7|308.63|304.53|15
1640814220000|2021-12-29 21:43:40|308.62|304.52|308.64|304.54|308.67|304.57|308.62|304.52|8
1640814230000|2021-12-29 21:43:50|308.66|304.56|308.6|304.5|308.68|304.58|308.58|304.48|9
1640814240000|2021-12-29 21:44:00|308.61|304.51|308.66|304.56|308.67|304.57|308.59|304.49|19
1640814250000|2021-12-29 21:44:10|308.64|304.54|308.89|304.79|308.89|304.79|308.64|304.54|18
1640814260000|2021-12-29 21:44:20|308.88|304.78|308.91|304.81|308.94|304.84|308.88|304.78|6
1640814270000|2021-12-29 21:44:30|308.9|304.8|308.89|304.79|308.91|304.81|308.8|304.7|13
1640814280000|2021-12-29 21:44:40|308.91|304.81|308.86|304.76|308.91|304.81|308.86|304.76|8
1640814290000|2021-12-29 21:44:50|308.85|304.75|308.89|304.79|308.89|304.79|308.84|304.74|11
1640814300000|2021-12-29 21:45:00|308.9|304.8|309.01|304.91|309.02|304.92|308.9|304.8|9
1640814310000|2021-12-29 21:45:10|309.06|304.96|308.91|304.81|309.14|305.04|308.91|304.81|16
1640814320000|2021-12-29 21:45:20|308.93|304.83|308.72|304.62|308.93|304.83|308.72|304.62|13
1640814330000|2021-12-29 21:45:30|308.71|304.61|308.63|304.53|308.71|304.61|308.63|304.53|18
1640814340000|2021-12-29 21:45:40|308.64|304.54|308.61|304.51|308.67|304.57|308.61|304.51|15
1640814350000|2021-12-29 21:45:50|308.65|304.55|308.63|304.53|308.68|304.58|308.61|304.51|12
1640814360000|2021-12-29 21:46:00|308.66|304.56|308.59|304.49|308.66|304.56|308.59|304.49|11
1640814370000|2021-12-29 21:46:10|308.58|304.48|308.62|304.52|308.63|304.53|308.54|304.44|15
1640814380000|2021-12-29 21:46:20|308.61|304.51|308.5|304.4|308.64|304.54|308.49|304.39|16
1640814390000|2021-12-29 21:46:30|308.48|304.38|308.45|304.35|308.48|304.38|308.44|304.34|10
1640814400000|2021-12-29 21:46:40|308.47|304.37|308.69|304.59|308.69|304.59|308.47|304.37|13
1640814410000|2021-12-29 21:46:50|308.7|304.6|308.71|304.61|308.76|304.66|308.7|304.6|14
1640814420000|2021-12-29 21:47:00|308.73|304.63|308.88|304.78|308.88|304.78|308.68|304.58|11
1640814430000|2021-12-29 21:47:10|308.82|304.72|308.51|304.41|308.85|304.75|308.5|304.4|27
1640814440000|2021-12-29 21:47:20|308.5|304.4|308.36|304.26|308.51|304.41|308.36|304.26|12
1640814450000|2021-12-29 21:47:30|308.35|304.25|308.4|304.3|308.45|304.35|308.35|304.25|15
1640814460000|2021-12-29 21:47:40|308.39|304.29|308.52|304.42|308.52|304.42|308.39|304.29|13
1640814470000|2021-12-29 21:47:50|308.53|304.43|308.61|304.51|308.61|304.51|308.48|304.38|15
1640814480000|2021-12-29 21:48:00|308.6|304.5|308.47|304.37|308.6|304.5|308.45|304.35|15
1640814490000|2021-12-29 21:48:10|308.48|304.38|308.46|304.36|308.57|304.47|308.46|304.36|19
1640814500000|2021-12-29 21:48:20|308.45|304.35|308.56|304.46|308.56|304.46|308.45|304.35|12
1640814510000|2021-12-29 21:48:30|308.55|304.45|308.43|304.33|308.55|304.45|308.43|304.33|14
1640814520000|2021-12-29 21:48:40|308.44|304.34|308.37|304.27|308.44|304.34|308.37|304.27|10
1640814530000|2021-12-29 21:48:50|308.44|304.34|308.41|304.31|308.44|304.34|308.4|304.3|4
1640814540000|2021-12-29 21:49:00|308.4|304.3|308.39|304.29|308.43|304.33|308.39|304.29|9
1640814550000|2021-12-29 21:49:10|308.38|304.28|308.38|304.28|308.44|304.34|308.38|304.28|17
1640814560000|2021-12-29 21:49:20|308.43|304.33|308.31|304.21|308.43|304.33|308.3|304.2|12
1640814570000|2021-12-29 21:49:30|308.29|304.19|308.3|304.2|308.32|304.22|308.25|304.15|14
1640814580000|2021-12-29 21:49:40|308.28|304.18|308.48|304.38|308.48|304.38|308.28|304.18|10
1640814590000|2021-12-29 21:49:50|308.46|304.36|308.46|304.36|308.46|304.36|308.43|304.33|4
1640814600000|2021-12-29 21:50:00|308.48|304.38|308.46|304.36|308.48|304.38|308.46|304.36|2
1640814610000|2021-12-29 21:50:10|308.45|304.35|308.45|304.35|308.47|304.37|308.45|304.35|7
1640814620000|2021-12-29 21:50:20|308.46|304.36|308.62|304.52|308.62|304.52|308.46|304.36|14
1640814630000|2021-12-29 21:50:30|308.63|304.53|308.6|304.5|308.69|304.59|308.58|304.48|15
1640814640000|2021-12-29 21:50:40|308.62|304.52|308.68|304.58|308.74|304.64|308.59|304.49|12
1640814650000|2021-12-29 21:50:50|308.67|304.57|308.72|304.62|308.72|304.62|308.65|304.55|14
1640814660000|2021-12-29 21:51:00|308.73|304.63|308.83|304.73|308.85|304.75|308.73|304.63|12
1640814670000|2021-12-29 21:51:10|308.82|304.72|308.81|304.71|308.82|304.72|308.81|304.71|2
1640814680000|2021-12-29 21:51:20|308.87|304.77|308.96|304.86|308.96|304.86|308.81|304.71|7
1640814690000|2021-12-29 21:51:30|308.89|304.79|308.89|304.79|308.89|304.79|308.89|304.79|1
1640814710000|2021-12-29 21:51:50|308.92|304.82|309.24|305.14|309.25|305.15|308.92|304.82|11
1640814720000|2021-12-29 21:52:00|309.25|305.15|309.25|305.15|309.34|305.24|309.2|305.1|10
1640814730000|2021-12-29 21:52:10|309.27|305.17|309.36|305.26|309.36|305.26|309.24|305.14|7
1640814740000|2021-12-29 21:52:20|309.37|305.27|309.35|305.25|309.37|305.27|309.35|305.25|6
1640814750000|2021-12-29 21:52:30|309.34|305.24|309.43|305.33|309.43|305.33|309.34|305.24|5
1640814760000|2021-12-29 21:52:40|309.3|305.2|309.36|305.26|309.39|305.29|309.3|305.2|4
1640814770000|2021-12-29 21:52:50|309.39|305.29|309.35|305.25|309.43|305.33|309.35|305.25|4
1640814780000|2021-12-29 21:53:00|309.38|305.28|309.29|305.19|309.38|305.28|309.29|305.19|8
1640814790000|2021-12-29 21:53:10|309.36|305.26|309.29|305.19|309.36|305.26|309.28|305.18|13
1640814800000|2021-12-29 21:53:20|309.36|305.26|309.37|305.27|309.4|305.3|309.34|305.24|10
1640814810000|2021-12-29 21:53:30|309.39|305.29|309.33|305.23|309.43|305.33|309.31|305.21|10
1640814820000|2021-12-29 21:53:40|309.35|305.25|309.43|305.33|309.43|305.33|309.33|305.23|10
1640814830000|2021-12-29 21:53:50|309.44|305.34|309.5|305.4|309.53|305.43|309.44|305.34|10
1640814840000|2021-12-29 21:54:00|309.56|305.46|309.58|305.48|309.59|305.49|309.56|305.46|8
1640814850000|2021-12-29 21:54:10|309.57|305.47|309.56|305.46|309.64|305.54|309.55|305.45|6
1640814860000|2021-12-29 21:54:20|309.59|305.49|309.59|305.49|309.6|305.5|309.59|305.49|3
1640814870000|2021-12-29 21:54:30|309.58|305.48|309.63|305.53|309.66|305.56|309.57|305.47|11
1640814880000|2021-12-29 21:54:40|309.62|305.52|309.5|305.4|309.64|305.54|309.5|305.4|11
1640814890000|2021-12-29 21:54:50|309.49|305.39|309.5|305.4|309.53|305.43|309.48|305.38|7
1640814900000|2021-12-29 21:55:00|309.59|305.49|309.57|305.47|309.59|305.49|309.53|305.43|9
1640814910000|2021-12-29 21:55:10|309.58|305.48|309.49|305.39|309.63|305.53|309.49|305.39|10
1640814920000|2021-12-29 21:55:20|309.5|305.4|309.41|305.31|309.5|305.4|309.41|305.31|7
1640814930000|2021-12-29 21:55:30|309.42|305.32|309.44|305.34|309.44|305.34|309.41|305.31|8
1640814940000|2021-12-29 21:55:40|309.46|305.36|309.44|305.34|309.52|305.42|309.43|305.33|7
1640814950000|2021-12-29 21:55:50|309.47|305.37|309.45|305.35|309.47|305.37|309.4|305.3|10
1640814960000|2021-12-29 21:56:00|309.46|305.36|309.45|305.35|309.46|305.36|309.45|305.35|4
1640814970000|2021-12-29 21:56:10|309.42|305.32|309.41|305.31|309.52|305.42|309.4|305.3|9
1640814980000|2021-12-29 21:56:20|309.42|305.32|309.56|305.46|309.56|305.46|309.42|305.32|7
1640814990000|2021-12-29 21:56:30|309.53|305.43|309.51|305.41|309.53|305.43|309.51|305.41|4
1640815000000|2021-12-29 21:56:40|309.56|305.46|309.42|305.32|309.56|305.46|309.4|305.3|10
1640815010000|2021-12-29 21:56:50|309.44|305.34|309.45|305.35|309.49|305.39|309.44|305.34|10
1640815020000|2021-12-29 21:57:00|309.47|305.37|309.39|305.29|309.49|305.39|309.34|305.24|10
1640815030000|2021-12-29 21:57:10|309.38|305.28|309.49|305.39|309.49|305.39|309.38|305.28|11
1640815040000|2021-12-29 21:57:20|309.44|305.34|309.44|305.34|309.49|305.39|309.41|305.31|6
1640815050000|2021-12-29 21:57:30|309.45|305.35|309.67|305.57|309.67|305.57|309.44|305.34|19
1640815060000|2021-12-29 21:57:40|309.65|305.55|309.68|305.58|309.74|305.64|309.64|305.54|12
1640815070000|2021-12-29 21:57:50|309.67|305.57|309.7|305.6|309.7|305.6|309.67|305.57|6
1640815080000|2021-12-29 21:58:00|309.69|305.59|309.53|305.43|309.7|305.6|309.52|305.42|11
1640815090000|2021-12-29 21:58:10|309.52|305.42|309.41|305.31|309.55|305.45|309.41|305.31|14
1640815100000|2021-12-29 21:58:20|309.4|305.3|309.45|305.35|309.45|305.35|309.38|305.28|5
1640815110000|2021-12-29 21:58:30|309.49|305.39|309.46|305.36|309.55|305.45|309.41|305.31|12
1640815120000|2021-12-29 21:58:40|309.47|305.37|309.48|305.38|309.51|305.41|309.47|305.37|8
1640815130000|2021-12-29 21:58:50|309.5|305.4|309.5|305.4|309.5|305.4|309.5|305.4|1
1640815140000|2021-12-29 21:59:00|309.49|305.39|309.53|305.43|309.56|305.46|309.47|305.37|6
1640815150000|2021-12-29 21:59:10|309.56|305.46|309.61|305.51|309.64|305.54|309.56|305.46|11
1640815160000|2021-12-29 21:59:20|309.67|305.57|309.61|305.51|309.67|305.57|309.61|305.51|2
1640815170000|2021-12-29 21:59:30|309.59|305.49|309.55|305.45|309.6|305.5|309.55|305.45|4
1640815180000|2021-12-29 21:59:40|309.5|305.4|309.49|305.39|309.5|305.4|309.48|305.38|4
1640815190000|2021-12-29 21:59:50|309.5|305.4|309.58|305.48|309.58|305.48|309.5|305.4|10
1640815200000|2021-12-29 22:00:00|309.59|305.49|309.49|305.39|309.59|305.49|309.48|305.38|11
1640815210000|2021-12-29 22:00:10|309.48|305.38|309.48|305.38|309.49|305.39|309.48|305.38|7
1640815220000|2021-12-29 22:00:20|309.49|305.39|309.44|305.34|309.49|305.39|309.44|305.34|4
1640815230000|2021-12-29 22:00:30|309.43|305.33|309.37|305.27|309.43|305.33|309.37|305.27|6
1640815240000|2021-12-29 22:00:40|309.38|305.28|309.38|305.28|309.39|305.29|309.38|305.28|3
1640815250000|2021-12-29 22:00:50|309.4|305.3|309.4|305.3|309.4|305.3|309.4|305.3|1
1640815260000|2021-12-29 22:01:00|309.39|305.29|309.4|305.3|309.41|305.31|309.39|305.29|3
1640815270000|2021-12-29 22:01:10|309.41|305.31|309.48|305.38|309.48|305.38|309.41|305.31|7
1640815280000|2021-12-29 22:01:20|309.49|305.39|309.5|305.4|309.5|305.4|309.47|305.37|4
1640815290000|2021-12-29 22:01:30|309.52|305.42|309.51|305.41|309.52|305.42|309.5|305.4|5
1640815300000|2021-12-29 22:01:40|309.52|305.42|309.52|305.42|309.54|305.44|309.52|305.42|4
1640815310000|2021-12-29 22:01:50|309.53|305.43|309.47|305.37|309.53|305.43|309.47|305.37|3
1640815320000|2021-12-29 22:02:00|309.51|305.41|309.44|305.34|309.51|305.41|309.44|305.34|6
1640815330000|2021-12-29 22:02:10|309.43|305.33|309.42|305.32|309.43|305.33|309.42|305.32|2
1640815340000|2021-12-29 22:02:20|309.39|305.29|309.41|305.31|309.41|305.31|309.39|305.29|2
1640815350000|2021-12-29 22:02:30|309.4|305.3|309.41|305.31|309.41|305.31|309.4|305.3|2
1640815370000|2021-12-29 22:02:50|309.42|305.32|309.42|305.32|309.42|305.32|309.42|305.32|1
1640815380000|2021-12-29 22:03:00|309.4|305.3|309.4|305.3|309.4|305.3|309.4|305.3|1
1640815390000|2021-12-29 22:03:10|309.41|305.31|309.4|305.3|309.41|305.31|309.4|305.3|2
1640815400000|2021-12-29 22:03:20|309.37|305.27|309.28|305.18|309.37|305.27|309.28|305.18|7
1640815410000|2021-12-29 22:03:30|309.27|305.17|308.89|304.79|309.28|305.18|308.89|304.79|15
1640815420000|2021-12-29 22:03:40|308.88|304.78|308.83|304.73|308.88|304.78|308.82|304.72|6
1640815430000|2021-12-29 22:03:50|308.82|304.72|308.76|304.66|308.83|304.73|308.76|304.66|7
1640815440000|2021-12-29 22:04:00|308.72|304.62|308.64|304.54|308.72|304.62|308.64|304.54|7
1640815450000|2021-12-29 22:04:10|308.62|304.52|308.7|304.6|308.7|304.6|308.62|304.52|5
1640815460000|2021-12-29 22:04:20|308.68|304.58|308.66|304.56|308.68|304.58|308.64|304.54|3
1640815470000|2021-12-29 22:04:30|308.62|304.52|308.66|304.56|308.66|304.56|308.62|304.52|7
1640815480000|2021-12-29 22:04:40|308.75|304.65|308.73|304.63|308.77|304.67|308.73|304.63|5
1640815490000|2021-12-29 22:04:50|308.72|304.62|308.76|304.66|308.76|304.66|308.72|304.62|4
1640815500000|2021-12-29 22:05:00|308.75|304.65|308.76|304.66|308.76|304.66|308.74|304.64|4
1640815510000|2021-12-29 22:05:10|308.75|304.65|308.65|304.55|308.75|304.65|308.64|304.54|8
1640815520000|2021-12-29 22:05:20|308.61|304.51|308.64|304.54|308.64|304.54|308.6|304.5|3
1640815550000|2021-12-29 22:05:50|308.39|304.29|308.4|304.3|308.4|304.3|308.39|304.29|2
1640815560000|2021-12-29 22:06:00|308.41|304.31|308.4|304.3|308.41|304.31|308.4|304.3|2
1640815570000|2021-12-29 22:06:10|308.41|304.31|308.48|304.38|308.48|304.38|308.41|304.31|6
1640815580000|2021-12-29 22:06:20|308.52|304.42|308.53|304.43|308.54|304.44|308.52|304.42|5
1640815590000|2021-12-29 22:06:30|308.54|304.44|308.55|304.45|308.56|304.46|308.54|304.44|8
1640815600000|2021-12-29 22:06:40|308.54|304.44|308.63|304.53|308.63|304.53|308.54|304.44|9
1640815610000|2021-12-29 22:06:50|308.62|304.52|308.66|304.56|308.66|304.56|308.62|304.52|5
1640815620000|2021-12-29 22:07:00|308.64|304.54|308.52|304.42|308.64|304.54|308.52|304.42|15
1640815630000|2021-12-29 22:07:10|308.5|304.4|308.4|304.3|308.51|304.41|308.4|304.3|10
1640815640000|2021-12-29 22:07:20|308.39|304.29|308.48|304.38|308.49|304.39|308.39|304.29|13
1640815650000|2021-12-29 22:07:30|308.47|304.37|308.63|304.53|308.63|304.53|308.47|304.37|14
1640815660000|2021-12-29 22:07:40|308.6|304.5|308.61|304.51|308.61|304.51|308.6|304.5|2
1640815670000|2021-12-29 22:07:50|308.6|304.5|308.64|304.54|308.66|304.56|308.6|304.5|10
1640815680000|2021-12-29 22:08:00|308.63|304.53|308.63|304.53|308.64|304.54|308.62|304.52|6
1640815690000|2021-12-29 22:08:10|308.64|304.54|308.68|304.58|308.68|304.58|308.63|304.53|6
1640815700000|2021-12-29 22:08:20|308.69|304.59|308.77|304.67|308.77|304.67|308.69|304.59|7
1640815710000|2021-12-29 22:08:30|308.76|304.66|308.75|304.65|308.76|304.66|308.75|304.65|2
1640815720000|2021-12-29 22:08:40|308.76|304.66|308.76|304.66|308.76|304.66|308.76|304.66|1
1640815730000|2021-12-29 22:08:50|308.72|304.62|308.81|304.71|308.81|304.71|308.72|304.62|8
1640815740000|2021-12-29 22:09:00|308.8|304.7|308.82|304.72|308.82|304.72|308.8|304.7|3
1640815750000|2021-12-29 22:09:10|308.81|304.71|308.81|304.71|308.81|304.71|308.81|304.71|1
1640815760000|2021-12-29 22:09:20|308.78|304.68|308.69|304.59|308.78|304.68|308.69|304.59|5
1640815770000|2021-12-29 22:09:30|308.67|304.57|308.63|304.53|308.67|304.57|308.63|304.53|7
1640815780000|2021-12-29 22:09:40|308.64|304.54|308.65|304.55|308.65|304.55|308.64|304.54|4
1640815790000|2021-12-29 22:09:50|308.67|304.57|308.72|304.62|308.73|304.63|308.66|304.56|6
1640815800000|2021-12-29 22:10:00|308.75|304.65|308.92|304.82|308.92|304.82|308.75|304.65|7
1640815810000|2021-12-29 22:10:10|308.91|304.81|308.85|304.75|308.91|304.81|308.84|304.74|4
1640815820000|2021-12-29 22:10:20|308.86|304.76|308.85|304.75|308.86|304.76|308.85|304.75|4
1640815830000|2021-12-29 22:10:30|308.84|304.74|308.85|304.75|308.85|304.75|308.84|304.74|2
1640815840000|2021-12-29 22:10:40|308.84|304.74|308.84|304.74|308.85|304.75|308.84|304.74|7
1640815850000|2021-12-29 22:10:50|308.85|304.75|308.85|304.75|308.85|304.75|308.84|304.74|3
1640815860000|2021-12-29 22:11:00|308.86|304.76|308.94|304.84|308.94|304.84|308.86|304.76|4
1640815870000|2021-12-29 22:11:10|308.93|304.83|308.89|304.79|308.93|304.83|308.87|304.77|6
1640815880000|2021-12-29 22:11:20|308.88|304.78|308.48|304.38|308.88|304.78|308.48|304.38|20
1640815890000|2021-12-29 22:11:30|308.47|304.37|308.27|304.17|308.48|304.38|308.26|304.16|18
1640815900000|2021-12-29 22:11:40|308.29|304.19|308.34|304.24|308.4|304.3|308.29|304.19|17
1640815910000|2021-12-29 22:11:50|308.36|304.26|308.37|304.27|308.38|304.28|308.36|304.26|4
1640815920000|2021-12-29 22:12:00|308.36|304.26|308.3|304.2|308.37|304.27|308.3|304.2|10
1640815930000|2021-12-29 22:12:10|308.27|304.17|308.32|304.22|308.33|304.23|308.27|304.17|7
1640815940000|2021-12-29 22:12:20|308.31|304.21|308.31|304.21|308.34|304.24|308.29|304.19|8
1640815950000|2021-12-29 22:12:30|308.32|304.22|308.32|304.22|308.32|304.22|308.32|304.22|1
1640815960000|2021-12-29 22:12:40|308.3|304.2|308.28|304.18|308.3|304.2|308.27|304.17|5
1640815970000|2021-12-29 22:12:50|308.3|304.2|308.6|304.5|308.6|304.5|308.3|304.2|18
1640815980000|2021-12-29 22:13:00|308.64|304.54|308.66|304.56|308.67|304.57|308.62|304.52|8
1640815990000|2021-12-29 22:13:10|308.67|304.57|308.67|304.57|308.68|304.58|308.67|304.57|3
1640816000000|2021-12-29 22:13:20|308.64|304.54|308.53|304.43|308.64|304.54|308.53|304.43|10
1640816010000|2021-12-29 22:13:30|308.52|304.42|308.52|304.42|308.52|304.42|308.51|304.41|5
1640816020000|2021-12-29 22:13:40|308.53|304.43|308.59|304.49|308.6|304.5|308.52|304.42|13
1640816030000|2021-12-29 22:13:50|308.62|304.52|308.39|304.29|308.62|304.52|308.39|304.29|10
1640816040000|2021-12-29 22:14:00|308.33|304.23|308.32|304.22|308.37|304.27|308.32|304.22|17
1640816050000|2021-12-29 22:14:10|308.33|304.23|308.41|304.31|308.45|304.35|308.33|304.23|26
1640816060000|2021-12-29 22:14:20|308.4|304.3|308.38|304.28|308.43|304.33|308.35|304.25|4
1640816080000|2021-12-29 22:14:40|308.44|304.34|308.51|304.41|308.55|304.45|308.42|304.32|14
1640816090000|2021-12-29 22:14:50|308.52|304.42|308.53|304.43|308.53|304.43|308.52|304.42|6
1640816100000|2021-12-29 22:15:00|308.52|304.42|308.41|304.31|308.53|304.43|308.41|304.31|10
1640816110000|2021-12-29 22:15:10|308.46|304.36|308.44|304.34|308.49|304.39|308.44|304.34|8
1640816120000|2021-12-29 22:15:20|308.5|304.4|308.48|304.38|308.51|304.41|308.47|304.37|7
1640816130000|2021-12-29 22:15:30|308.51|304.41|308.48|304.38|308.51|304.41|308.48|304.38|2
1640816140000|2021-12-29 22:15:40|308.47|304.37|308.5|304.4|308.5|304.4|308.46|304.36|7
1640816150000|2021-12-29 22:15:50|308.48|304.38|308.48|304.38|308.48|304.38|308.48|304.38|1
1640816160000|2021-12-29 22:16:00|308.5|304.4|308.69|304.59|308.7|304.6|308.5|304.4|6
1640816180000|2021-12-29 22:16:20|308.76|304.66|308.7|304.6|308.76|304.66|308.7|304.6|8
1640816190000|2021-12-29 22:16:30|308.73|304.63|308.85|304.75|308.85|304.75|308.72|304.62|5
1640816200000|2021-12-29 22:16:40|308.75|304.65|308.76|304.66|308.77|304.67|308.75|304.65|5
1640816210000|2021-12-29 22:16:50|308.75|304.65|308.82|304.72|308.82|304.72|308.75|304.65|5
1640816220000|2021-12-29 22:17:00|308.81|304.71|309.14|305.04|309.14|305.04|308.77|304.67|14
1640816230000|2021-12-29 22:17:10|309.15|305.05|309.25|305.15|309.25|305.15|309.15|305.05|8
1640816240000|2021-12-29 22:17:20|309.29|305.19|309.35|305.25|309.35|305.25|309.29|305.19|6
1640816250000|2021-12-29 22:17:30|309.36|305.26|309.36|305.26|309.39|305.29|309.35|305.25|6
1640816260000|2021-12-29 22:17:40|309.4|305.3|309.5|305.4|309.5|305.4|309.4|305.3|9
1640816270000|2021-12-29 22:17:50|309.48|305.38|309.58|305.48|309.58|305.48|309.47|305.37|8
1640816280000|2021-12-29 22:18:00|309.57|305.47|309.49|305.39|309.62|305.52|309.49|305.39|13
1640816300000|2021-12-29 22:18:20|309.48|305.38|309.4|305.3|309.48|305.38|309.4|305.3|7
1640816310000|2021-12-29 22:18:30|309.42|305.32|309.42|305.32|309.42|305.32|309.39|305.29|5
1640816320000|2021-12-29 22:18:40|309.4|305.3|309.41|305.31|309.43|305.33|309.4|305.3|10
1640816330000|2021-12-29 22:18:50|309.43|305.33|309.56|305.46|309.56|305.46|309.43|305.33|18
1640816340000|2021-12-29 22:19:00|309.57|305.47|309.61|305.51|309.64|305.54|309.57|305.47|10
1640816350000|2021-12-29 22:19:10|309.62|305.52|309.62|305.52|309.65|305.55|309.62|305.52|5
1640816360000|2021-12-29 22:19:20|309.63|305.53|309.61|305.51|309.63|305.53|309.61|305.51|2
1640816380000|2021-12-29 22:19:40|309.6|305.5|309.44|305.34|309.65|305.55|309.41|305.31|15
1640816390000|2021-12-29 22:19:50|309.43|305.33|309.4|305.3|309.44|305.34|309.38|305.28|14
1640816400000|2021-12-29 22:20:00|309.41|305.31|309.44|305.34|309.47|305.37|309.38|305.28|15
1640816410000|2021-12-29 22:20:10|309.43|305.33|309.43|305.33|309.5|305.4|309.43|305.33|9
1640816420000|2021-12-29 22:20:20|309.44|305.34|309.44|305.34|309.45|305.35|309.44|305.34|3
1640816430000|2021-12-29 22:20:30|309.43|305.33|309.44|305.34|309.48|305.38|309.41|305.31|16
1640816440000|2021-12-29 22:20:40|309.45|305.35|309.42|305.32|309.47|305.37|309.41|305.31|9
1640816450000|2021-12-29 22:20:50|309.43|305.33|309.48|305.38|309.52|305.42|309.42|305.32|12
1640816460000|2021-12-29 22:21:00|309.49|305.39|309.56|305.46|309.57|305.47|309.49|305.39|9
1640816470000|2021-12-29 22:21:10|309.54|305.44|309.52|305.42|309.54|305.44|309.51|305.41|9
1640816480000|2021-12-29 22:21:20|309.54|305.44|309.55|305.45|309.55|305.45|309.5|305.4|9
1640816490000|2021-12-29 22:21:30|309.54|305.44|309.59|305.49|309.62|305.52|309.5|305.4|16
1640816500000|2021-12-29 22:21:40|309.6|305.5|309.6|305.5|309.64|305.54|309.59|305.49|8
1640816510000|2021-12-29 22:21:50|309.61|305.51|309.58|305.48|309.63|305.53|309.57|305.47|7
1640816520000|2021-12-29 22:22:00|309.59|305.49|309.59|305.49|309.6|305.5|309.57|305.47|7
1640816530000|2021-12-29 22:22:10|309.58|305.48|309.58|305.48|309.58|305.48|309.58|305.48|1
1640816540000|2021-12-29 22:22:20|309.59|305.49|309.67|305.57|309.68|305.58|309.58|305.48|7
1640816550000|2021-12-29 22:22:30|309.63|305.53|309.63|305.53|309.63|305.53|309.63|305.53|1
1640816560000|2021-12-29 22:22:40|309.61|305.51|309.7|305.6|309.7|305.6|309.6|305.5|10
1640816570000|2021-12-29 22:22:50|309.73|305.63|309.71|305.61|309.76|305.66|309.71|305.61|6
1640816580000|2021-12-29 22:23:00|309.68|305.58|309.74|305.64|309.76|305.66|309.68|305.58|5
1640816590000|2021-12-29 22:23:10|309.76|305.66|309.81|305.71|309.84|305.74|309.76|305.66|4
1640816600000|2021-12-29 22:23:20|309.83|305.73|309.81|305.71|309.83|305.73|309.81|305.71|2
1640816610000|2021-12-29 22:23:30|309.83|305.73|309.89|305.79|309.89|305.79|309.83|305.73|5
1640816620000|2021-12-29 22:23:40|309.86|305.76|309.84|305.74|309.93|305.83|309.84|305.74|9
1640816630000|2021-12-29 22:23:50|309.85|305.75|309.9|305.8|309.9|305.8|309.82|305.72|9
1640816640000|2021-12-29 22:24:00|309.91|305.81|309.92|305.82|309.92|305.82|309.84|305.74|7
1640816650000|2021-12-29 22:24:10|309.91|305.81|309.92|305.82|309.92|305.82|309.91|305.81|2
1640816660000|2021-12-29 22:24:20|309.97|305.87|309.99|305.89|309.99|305.89|309.96|305.86|5
1640816670000|2021-12-29 22:24:30|309.97|305.87|310.2|306.1|310.2|306.1|309.97|305.87|10
1640816680000|2021-12-29 22:24:40|310.22|306.12|310.19|306.09|310.22|306.12|310.18|306.08|3
1640816690000|2021-12-29 22:24:50|310.23|306.13|310.26|306.16|310.26|306.16|310.23|306.13|6
1640816700000|2021-12-29 22:25:00|310.3|306.2|310.34|306.24|310.36|306.26|310.3|306.2|8
1640816710000|2021-12-29 22:25:10|310.36|306.26|310.41|306.31|310.42|306.32|310.35|306.25|8
1640816720000|2021-12-29 22:25:20|310.44|306.34|310.42|306.32|310.44|306.34|310.38|306.28|9
1640816730000|2021-12-29 22:25:30|310.38|306.28|310.35|306.25|310.38|306.28|310.35|306.25|5
1640816740000|2021-12-29 22:25:40|310.36|306.26|310.37|306.27|310.41|306.31|310.36|306.26|6
1640816750000|2021-12-29 22:25:50|310.35|306.25|310.35|306.25|310.38|306.28|310.35|306.25|3
1640816760000|2021-12-29 22:26:00|310.33|306.23|310.27|306.17|310.35|306.25|310.27|306.17|8
1640816770000|2021-12-29 22:26:10|310.32|306.22|310.25|306.15|310.32|306.22|310.25|306.15|5
1640816780000|2021-12-29 22:26:20|310.32|306.22|310.3|306.2|310.32|306.22|310.3|306.2|2
1640816790000|2021-12-29 22:26:30|310.31|306.21|310.3|306.2|310.31|306.21|310.3|306.2|2
1640816810000|2021-12-29 22:26:50|310.31|306.21|310.32|306.22|310.32|306.22|310.28|306.18|7
1640816820000|2021-12-29 22:27:00|310.3|306.2|310.35|306.25|310.37|306.27|310.3|306.2|9
1640816830000|2021-12-29 22:27:10|310.38|306.28|310.4|306.3|310.41|306.31|310.38|306.28|6
1640816840000|2021-12-29 22:27:20|310.39|306.29|310.41|306.31|310.43|306.33|310.39|306.29|7
1640816850000|2021-12-29 22:27:30|310.39|306.29|310.42|306.32|310.42|306.32|310.39|306.29|3
1640816860000|2021-12-29 22:27:40|310.41|306.31|310.47|306.37|310.47|306.37|310.39|306.29|4
1640816870000|2021-12-29 22:27:50|310.42|306.32|310.42|306.32|310.42|306.32|310.4|306.3|3
1640816880000|2021-12-29 22:28:00|310.44|306.34|310.42|306.32|310.44|306.34|310.42|306.32|2
1640816890000|2021-12-29 22:28:10|310.41|306.31|310.31|306.21|310.41|306.31|310.31|306.21|8
1640816900000|2021-12-29 22:28:20|310.33|306.23|310.33|306.23|310.39|306.29|310.31|306.21|6
1640816920000|2021-12-29 22:28:40|310.34|306.24|310.33|306.23|310.4|306.3|310.32|306.22|8
1640816930000|2021-12-29 22:28:50|310.32|306.22|310.32|306.22|310.32|306.22|310.32|306.22|1
1640816940000|2021-12-29 22:29:00|310.3|306.2|310.3|306.2|310.31|306.21|310.27|306.17|6
1640816950000|2021-12-29 22:29:10|310.29|306.19|310.29|306.19|310.3|306.2|310.29|306.19|3
1640816960000|2021-12-29 22:29:20|310.28|306.18|310.28|306.18|310.29|306.19|310.28|306.18|3
1640816970000|2021-12-29 22:29:30|310.3|306.2|310.29|306.19|310.3|306.2|310.29|306.19|2
1640816980000|2021-12-29 22:29:40|310.37|306.27|310.44|306.34|310.44|306.34|310.32|306.22|18
1640816990000|2021-12-29 22:29:50|310.39|306.29|310.36|306.26|310.4|306.3|310.32|306.22|12
1640817000000|2021-12-29 22:30:00|310.37|306.27|310.4|306.3|310.4|306.3|310.37|306.27|3
1640817010000|2021-12-29 22:30:10|310.42|306.32|310.4|306.3|310.42|306.32|310.4|306.3|4
1640817020000|2021-12-29 22:30:20|310.41|306.31|310.4|306.3|310.41|306.31|310.4|306.3|2
1640817030000|2021-12-29 22:30:30|310.39|306.29|310.42|306.32|310.42|306.32|310.39|306.29|6
1640817040000|2021-12-29 22:30:40|310.41|306.31|310.39|306.29|310.42|306.32|310.39|306.29|4
1640817050000|2021-12-29 22:30:50|310.4|306.3|310.43|306.33|310.46|306.36|310.36|306.26|10
1640817070000|2021-12-29 22:31:10|310.44|306.34|310.44|306.34|310.44|306.34|310.44|306.34|1
1640817080000|2021-12-29 22:31:20|310.43|306.33|310.44|306.34|310.44|306.34|310.43|306.33|2
1640817100000|2021-12-29 22:31:40|310.47|306.37|310.44|306.34|310.47|306.37|310.44|306.34|2
1640817110000|2021-12-29 22:31:50|310.43|306.33|310.43|306.33|310.43|306.33|310.43|306.33|1
1640817120000|2021-12-29 22:32:00|310.44|306.34|310.44|306.34|310.44|306.34|310.44|306.34|1
1640817150000|2021-12-29 22:32:30|310.45|306.35|310.44|306.34|310.46|306.36|310.44|306.34|4
1640817160000|2021-12-29 22:32:40|310.4|306.3|310.39|306.29|310.42|306.32|310.39|306.29|5
1640817170000|2021-12-29 22:32:50|310.43|306.33|310.39|306.29|310.43|306.33|310.39|306.29|4
1640817180000|2021-12-29 22:33:00|310.37|306.27|310.37|306.27|310.37|306.27|310.37|306.27|1
1640817210000|2021-12-29 22:33:30|310.36|306.26|310.36|306.26|310.37|306.27|310.36|306.26|3
1640817220000|2021-12-29 22:33:40|310.35|306.25|310.34|306.24|310.36|306.26|310.32|306.22|5
1640817230000|2021-12-29 22:33:50|310.35|306.25|310.35|306.25|310.35|306.25|310.32|306.22|3
1640817240000|2021-12-29 22:34:00|310.32|306.22|310.32|306.22|310.33|306.23|310.29|306.19|5
1640817250000|2021-12-29 22:34:10|310.35|306.25|310.4|306.3|310.4|306.3|310.33|306.23|5
1640817260000|2021-12-29 22:34:20|310.35|306.25|310.34|306.24|310.35|306.25|310.33|306.23|6
1640817270000|2021-12-29 22:34:30|310.35|306.25|310.3|306.2|310.36|306.26|310.27|306.17|11
1640817280000|2021-12-29 22:34:40|310.31|306.21|310.31|306.21|310.33|306.23|310.25|306.15|10
1640817300000|2021-12-29 22:35:00|310.29|306.19|310.31|306.21|310.32|306.22|310.29|306.19|5
1640817310000|2021-12-29 22:35:10|310.32|306.22|310.32|306.22|310.32|306.22|310.32|306.22|1
1640817350000|2021-12-29 22:35:50|310.33|306.23|310.33|306.23|310.33|306.23|310.33|306.23|1
1640817360000|2021-12-29 22:36:00|310.39|306.29|310.37|306.27|310.39|306.29|310.37|306.27|2
1640817380000|2021-12-29 22:36:20|310.39|306.29|310.39|306.29|310.39|306.29|310.37|306.27|3
1640817390000|2021-12-29 22:36:30|310.37|306.27|310.43|306.33|310.43|306.33|310.35|306.25|3
1640817400000|2021-12-29 22:36:40|310.39|306.29|310.37|306.27|310.4|306.3|310.37|306.27|4
1640817410000|2021-12-29 22:36:50|310.41|306.31|310.37|306.27|310.41|306.31|310.37|306.27|2
1640817420000|2021-12-29 22:37:00|310.43|306.33|310.37|306.27|310.43|306.33|310.37|306.27|4
1640817430000|2021-12-29 22:37:10|310.35|306.25|310.37|306.27|310.37|306.27|310.35|306.25|2
1640817450000|2021-12-29 22:37:30|310.44|306.34|310.43|306.33|310.44|306.34|310.42|306.32|3
1640817460000|2021-12-29 22:37:40|310.48|306.38|310.45|306.35|310.5|306.4|310.42|306.32|10
1640817470000|2021-12-29 22:37:50|310.44|306.34|310.45|306.35|310.45|306.35|310.44|306.34|2
1640817490000|2021-12-29 22:38:10|310.49|306.39|310.46|306.36|310.5|306.4|310.46|306.36|5
1640817500000|2021-12-29 22:38:20|310.45|306.35|310.45|306.35|310.5|306.4|310.45|306.35|3
1640817510000|2021-12-29 22:38:30|310.47|306.37|310.45|306.35|310.48|306.38|310.45|306.35|5
1640817520000|2021-12-29 22:38:40|310.5|306.4|310.5|306.4|310.5|306.4|310.45|306.35|5
1640817530000|2021-12-29 22:38:50|310.49|306.39|310.49|306.39|310.5|306.4|310.48|306.38|5
1640817540000|2021-12-29 22:39:00|310.52|306.42|310.54|306.44|310.54|306.44|310.49|306.39|6
1640817550000|2021-12-29 22:39:10|310.59|306.49|310.59|306.49|310.59|306.49|310.59|306.49|1
1640817570000|2021-12-29 22:39:30|310.61|306.51|310.64|306.54|310.64|306.54|310.58|306.48|4
1640817590000|2021-12-29 22:39:50|310.68|306.58|310.64|306.54|310.68|306.58|310.57|306.47|3
1640817610000|2021-12-29 22:40:10|310.72|306.62|310.71|306.61|310.72|306.62|310.71|306.61|2
1640817620000|2021-12-29 22:40:20|310.67|306.57|310.64|306.54|310.7|306.6|310.59|306.49|4
1640817640000|2021-12-29 22:40:40|310.59|306.49|310.64|306.54|310.65|306.55|310.57|306.47|5
1640817660000|2021-12-29 22:41:00|310.67|306.57|310.66|306.56|310.71|306.61|310.64|306.54|5
1640817670000|2021-12-29 22:41:10|310.71|306.61|310.64|306.54|310.71|306.61|310.64|306.54|5
1640817680000|2021-12-29 22:41:20|310.67|306.57|310.66|306.56|310.71|306.61|310.66|306.56|3
1640817700000|2021-12-29 22:41:40|310.67|306.57|310.67|306.57|310.67|306.57|310.67|306.57|1
1640817710000|2021-12-29 22:41:50|310.68|306.58|310.7|306.6|310.72|306.62|310.68|306.58|3
1640817720000|2021-12-29 22:42:00|310.67|306.57|310.64|306.54|310.67|306.57|310.64|306.54|4
1640817730000|2021-12-29 22:42:10|310.67|306.57|310.74|306.64|310.78|306.68|310.67|306.57|4
1640817740000|2021-12-29 22:42:20|310.78|306.68|310.8|306.7|310.8|306.7|310.74|306.64|4
1640817750000|2021-12-29 22:42:30|310.79|306.69|310.79|306.69|310.79|306.69|310.78|306.68|3
1640817760000|2021-12-29 22:42:40|310.82|306.72|310.83|306.73|310.83|306.73|310.82|306.72|4
1640817770000|2021-12-29 22:42:50|310.82|306.72|310.82|306.72|310.82|306.72|310.82|306.72|1
1640817780000|2021-12-29 22:43:00|310.86|306.76|310.84|306.74|310.86|306.76|310.83|306.73|3
1640817790000|2021-12-29 22:43:10|310.79|306.69|310.79|306.69|310.79|306.69|310.78|306.68|3
1640817800000|2021-12-29 22:43:20|310.8|306.7|310.67|306.57|310.8|306.7|310.67|306.57|8
1640817810000|2021-12-29 22:43:30|310.6|306.5|310.53|306.43|310.6|306.5|310.53|306.43|12
1640817820000|2021-12-29 22:43:40|310.52|306.42|310.51|306.41|310.52|306.42|310.49|306.39|5
1640817830000|2021-12-29 22:43:50|310.52|306.42|310.5|306.4|310.54|306.44|310.5|306.4|6
1640817840000|2021-12-29 22:44:00|310.59|306.49|310.47|306.37|310.59|306.49|310.47|306.37|8
1640817850000|2021-12-29 22:44:10|310.49|306.39|310.59|306.49|310.59|306.49|310.49|306.39|11
1640817860000|2021-12-29 22:44:20|310.63|306.53|310.7|306.6|310.74|306.64|310.59|306.49|10
1640817870000|2021-12-29 22:44:30|310.72|306.62|310.73|306.63|310.75|306.65|310.72|306.62|4
1640817880000|2021-12-29 22:44:40|310.74|306.64|310.74|306.64|310.74|306.64|310.74|306.64|1
1640817900000|2021-12-29 22:45:00|310.77|306.67|310.75|306.65|310.78|306.68|310.75|306.65|3
1640817910000|2021-12-29 22:45:10|310.77|306.67|310.77|306.67|310.77|306.67|310.75|306.65|3
1640817920000|2021-12-29 22:45:20|310.75|306.65|310.52|306.42|310.75|306.65|310.5|306.4|15
1640817930000|2021-12-29 22:45:30|310.53|306.43|310.38|306.28|310.53|306.43|310.38|306.28|15
1640817940000|2021-12-29 22:45:40|310.4|306.3|310.37|306.27|310.4|306.3|310.35|306.25|7
1640817950000|2021-12-29 22:45:50|310.4|306.3|310.37|306.27|310.4|306.3|310.37|306.27|8
1640817960000|2021-12-29 22:46:00|310.39|306.29|310.36|306.26|310.39|306.29|310.33|306.23|7
1640817970000|2021-12-29 22:46:10|310.37|306.27|310.37|306.27|310.37|306.27|310.37|306.27|1
1640817980000|2021-12-29 22:46:20|310.36|306.26|310.36|306.26|310.37|306.27|310.36|306.26|3
1640817990000|2021-12-29 22:46:30|310.37|306.27|310.37|306.27|310.38|306.28|310.36|306.26|5
1640818010000|2021-12-29 22:46:50|310.39|306.29|310.37|306.27|310.4|306.3|310.36|306.26|5
1640818020000|2021-12-29 22:47:00|310.36|306.26|310.36|306.26|310.37|306.27|310.36|306.26|3
1640818040000|2021-12-29 22:47:20|310.33|306.23|310.31|306.21|310.33|306.23|310.31|306.21|3
1640818060000|2021-12-29 22:47:40|310.32|306.22|310.33|306.23|310.33|306.23|310.31|306.21|4
1640818070000|2021-12-29 22:47:50|310.35|306.25|310.34|306.24|310.35|306.25|310.34|306.24|2
1640818080000|2021-12-29 22:48:00|310.33|306.23|310.32|306.22|310.33|306.23|310.32|306.22|2
1640818090000|2021-12-29 22:48:10|310.31|306.21|310.3|306.2|310.31|306.21|310.3|306.2|6
1640818100000|2021-12-29 22:48:20|310.29|306.19|310.16|306.06|310.3|306.2|310.16|306.06|17
1640818110000|2021-12-29 22:48:30|310.14|306.04|310.16|306.06|310.16|306.06|310.11|306.01|8
1640818120000|2021-12-29 22:48:40|310.18|306.08|310.17|306.07|310.19|306.09|310.17|306.07|7
1640818130000|2021-12-29 22:48:50|310.18|306.08|310.18|306.08|310.18|306.08|310.18|306.08|1
1640818140000|2021-12-29 22:49:00|310.17|306.07|310.17|306.07|310.18|306.08|310.17|306.07|3
1640818150000|2021-12-29 22:49:10|310.15|306.05|310.15|306.05|310.16|306.06|310.14|306.04|4
1640818160000|2021-12-29 22:49:20|310.14|306.04|310.14|306.04|310.14|306.04|310.14|306.04|1
1640818170000|2021-12-29 22:49:30|310.12|306.02|310.15|306.05|310.15|306.05|310.12|306.02|3
1640818180000|2021-12-29 22:49:40|310.14|306.04|310.13|306.03|310.16|306.06|310.13|306.03|7
1640818190000|2021-12-29 22:49:50|310.14|306.04|310.14|306.04|310.14|306.04|310.14|306.04|1
1640818200000|2021-12-29 22:50:00|310.13|306.03|310.14|306.04|310.14|306.04|310.11|306.01|6
1640818210000|2021-12-29 22:50:10|310.12|306.02|310.13|306.03|310.13|306.03|310.09|305.99|6
1640818220000|2021-12-29 22:50:20|310.14|306.04|310.14|306.04|310.14|306.04|310.14|306.04|1
1640818230000|2021-12-29 22:50:30|310.13|306.03|310.12|306.02|310.13|306.03|310.12|306.02|6
1640818240000|2021-12-29 22:50:40|310.13|306.03|310.12|306.02|310.13|306.03|310.12|306.02|4
1640818250000|2021-12-29 22:50:50|310.13|306.03|310.12|306.02|310.13|306.03|310.08|305.98|6
1640818260000|2021-12-29 22:51:00|310.11|306.01|309.93|305.83|310.11|306.01|309.87|305.77|10
1640818270000|2021-12-29 22:51:10|309.92|305.82|309.91|305.81|309.93|305.83|309.91|305.81|5
1640818280000|2021-12-29 22:51:20|309.95|305.85|309.86|305.76|309.95|305.85|309.83|305.73|15
1640818290000|2021-12-29 22:51:30|309.85|305.75|309.8|305.7|309.85|305.75|309.8|305.7|11
1640818300000|2021-12-29 22:51:40|309.81|305.71|309.77|305.67|309.81|305.71|309.68|305.58|19
1640818310000|2021-12-29 22:51:50|309.79|305.69|309.81|305.71|309.81|305.71|309.79|305.69|3
1640818330000|2021-12-29 22:52:10|309.82|305.72|310.62|306.52|310.63|306.53|309.82|305.72|14
1640818340000|2021-12-29 22:52:20|310.65|306.55|310.71|306.61|310.71|306.61|310.65|306.55|2
1640818350000|2021-12-29 22:52:30|310.7|306.6|310.63|306.53|310.73|306.63|310.63|306.53|5
1640818360000|2021-12-29 22:52:40|310.69|306.59|310.63|306.53|310.69|306.59|310.62|306.52|5
1640818370000|2021-12-29 22:52:50|310.57|306.47|310.62|306.52|310.62|306.52|310.52|306.42|8
1640818380000|2021-12-29 22:53:00|310.71|306.61|310.68|306.58|310.73|306.63|310.65|306.55|7
1640818390000|2021-12-29 22:53:10|310.71|306.61|310.69|306.59|310.71|306.61|310.68|306.58|3
1640818400000|2021-12-29 22:53:20|310.72|306.62|310.69|306.59|310.72|306.62|310.69|306.59|3
1640818410000|2021-12-29 22:53:30|310.72|306.62|310.64|306.54|310.72|306.62|310.64|306.54|4
1640818420000|2021-12-29 22:53:40|310.65|306.55|310.7|306.6|310.72|306.62|310.64|306.54|6
1640818440000|2021-12-29 22:54:00|310.72|306.62|310.66|306.56|310.72|306.62|310.65|306.55|3
1640818450000|2021-12-29 22:54:10|310.72|306.62|310.53|306.43|310.72|306.62|310.53|306.43|16
1640818460000|2021-12-29 22:54:20|310.55|306.45|310.45|306.35|310.55|306.45|310.41|306.31|14
1640818470000|2021-12-29 22:54:30|310.46|306.36|310.37|306.27|310.46|306.36|310.37|306.27|6
1640818480000|2021-12-29 22:54:40|310.4|306.3|310.39|306.29|310.4|306.3|310.39|306.29|2
1640818490000|2021-12-29 22:54:50|310.42|306.32|310.23|306.13|310.47|306.37|310.23|306.13|11
1640818500000|2021-12-29 22:55:00|310.22|306.12|310.21|306.11|310.22|306.12|310.15|306.05|11
1640818510000|2021-12-29 22:55:10|310.23|306.13|310.19|306.09|310.23|306.13|310.17|306.07|6
1640818520000|2021-12-29 22:55:20|310.17|306.07|310.09|305.99|310.17|306.07|310.04|305.94|18
1640818530000|2021-12-29 22:55:30|310.08|305.98|310.15|306.05|310.23|306.13|310.03|305.93|18
1640818540000|2021-12-29 22:55:40|310.14|306.04|310.2|306.1|310.24|306.14|310.14|306.04|9
1640818550000|2021-12-29 22:55:50|310.17|306.07|310.12|306.02|310.18|306.08|310.12|306.02|6
1640818560000|2021-12-29 22:56:00|310.14|306.04|310.15|306.05|310.15|306.05|310.14|306.04|4
1640818570000|2021-12-29 22:56:10|310.14|306.04|310.09|305.99|310.14|306.04|310.08|305.98|9
1640818580000|2021-12-29 22:56:20|310.08|305.98|310.07|305.97|310.1|306|310.06|305.96|6
1640818590000|2021-12-29 22:56:30|310.03|305.93|310.07|305.97|310.09|305.99|310.03|305.93|3
1640818600000|2021-12-29 22:56:40|310.09|305.99|310.08|305.98|310.09|305.99|310.03|305.93|7
1640818610000|2021-12-29 22:56:50|310.06|305.96|310.06|305.96|310.08|305.98|310.03|305.93|8
1640818620000|2021-12-29 22:57:00|310.08|305.98|310.08|305.98|310.08|305.98|310.06|305.96|3
1640818630000|2021-12-29 22:57:10|310.05|305.95|310.06|305.96|310.08|305.98|310.04|305.94|8
1640818640000|2021-12-29 22:57:20|310.05|305.95|310.05|305.95|310.05|305.95|310.04|305.94|5
1640818660000|2021-12-29 22:57:40|310.03|305.93|310.04|305.94|310.05|305.95|310.03|305.93|3
1640818670000|2021-12-29 22:57:50|310.08|305.98|310.03|305.93|310.08|305.98|310.03|305.93|3
1640818680000|2021-12-29 22:58:00|310.01|305.91|309.99|305.89|310.01|305.91|309.99|305.89|4
1640818690000|2021-12-29 22:58:10|310|305.9|309.91|305.81|310|305.9|309.89|305.79|13
1640818700000|2021-12-29 22:58:20|309.92|305.82|309.91|305.81|309.93|305.83|309.91|305.81|14
1640818710000|2021-12-29 22:58:30|309.9|305.8|309.91|305.81|309.92|305.82|309.89|305.79|8
1640818720000|2021-12-29 22:58:40|309.9|305.8|309.9|305.8|309.9|305.8|309.86|305.76|7
1640818730000|2021-12-29 22:58:50|309.87|305.77|309.9|305.8|309.9|305.8|309.87|305.77|7
1640818740000|2021-12-29 22:59:00|309.91|305.81|309.9|305.8|309.92|305.82|309.9|305.8|5
1640818750000|2021-12-29 22:59:10|309.92|305.82|309.92|305.82|309.98|305.88|309.9|305.8|14
1640818760000|2021-12-29 22:59:20|309.95|305.85|310.02|305.92|310.03|305.93|309.94|305.84|10
1640818770000|2021-12-29 22:59:30|310|305.9|309.96|305.86|310.02|305.92|309.96|305.86|12
1640818780000|2021-12-29 22:59:40|309.95|305.85|309.95|305.85|309.96|305.86|309.94|305.84|5
1640818790000|2021-12-29 22:59:50|309.91|305.81|309.95|305.85|309.95|305.85|309.91|305.81|2
1640818800000|2021-12-29 23:00:00|309.92|305.82|309.92|305.82|309.92|305.82|309.92|305.82|1
1640818810000|2021-12-29 23:00:10|309.97|305.87|310.36|306.26|310.37|306.27|309.97|305.87|18
1640818830000|2021-12-29 23:00:30|310.34|306.24|310.57|306.47|310.57|306.47|310.28|306.18|16
1640818840000|2021-12-29 23:00:40|310.54|306.44|310.85|306.75|310.96|306.86|310.54|306.44|20
1640818850000|2021-12-29 23:00:50|310.8|306.7|310.73|306.63|310.83|306.73|310.67|306.57|17
1640818860000|2021-12-29 23:01:00|310.74|306.64|310.79|306.69|310.8|306.7|310.74|306.64|9
1640818870000|2021-12-29 23:01:10|310.78|306.68|310.73|306.63|310.78|306.68|310.7|306.6|17
1640818880000|2021-12-29 23:01:20|310.68|306.58|310.73|306.63|310.73|306.63|310.67|306.57|8
1640818890000|2021-12-29 23:01:30|310.72|306.62|310.75|306.65|310.78|306.68|310.69|306.59|14
1640818900000|2021-12-29 23:01:40|310.76|306.66|310.65|306.55|310.76|306.66|310.64|306.54|11
1640818910000|2021-12-29 23:01:50|310.68|306.58|310.66|306.56|310.68|306.58|310.66|306.56|3
1640818920000|2021-12-29 23:02:00|310.68|306.58|310.56|306.46|310.72|306.62|310.56|306.46|15
1640818930000|2021-12-29 23:02:10|310.55|306.45|310.38|306.28|310.55|306.45|310.38|306.28|13
1640818940000|2021-12-29 23:02:20|310.37|306.27|310.35|306.25|310.38|306.28|310.34|306.24|15
1640818950000|2021-12-29 23:02:30|310.34|306.24|310.32|306.22|310.34|306.24|310.32|306.22|2
1640818960000|2021-12-29 23:02:40|310.34|306.24|310.58|306.48|310.59|306.49|310.34|306.24|16
1640818970000|2021-12-29 23:02:50|310.63|306.53|310.67|306.57|310.7|306.6|310.63|306.53|12
1640818980000|2021-12-29 23:03:00|310.65|306.55|310.6|306.5|310.66|306.56|310.59|306.49|10
1640818990000|2021-12-29 23:03:10|310.54|306.44|310.38|306.28|310.54|306.44|310.36|306.26|14
1640819000000|2021-12-29 23:03:20|310.37|306.27|310.24|306.14|310.4|306.3|310.24|306.14|11
1640819010000|2021-12-29 23:03:30|310.2|306.1|310.22|306.12|310.23|306.13|310.2|306.1|3
1640819020000|2021-12-29 23:03:40|310.23|306.13|310.1|306|310.23|306.13|310.1|306|11
1640819030000|2021-12-29 23:03:50|310.11|306.01|310.08|305.98|310.12|306.02|310.08|305.98|8
1640819040000|2021-12-29 23:04:00|310.09|305.99|309.93|305.83|310.09|305.99|309.92|305.82|8
1640819050000|2021-12-29 23:04:10|309.92|305.82|309.7|305.6|309.94|305.84|309.7|305.6|21
1640819060000|2021-12-29 23:04:20|309.65|305.55|309.46|305.36|309.65|305.55|309.4|305.3|19
1640819070000|2021-12-29 23:04:30|309.45|305.35|309.48|305.38|309.48|305.38|309.45|305.35|3
1640819080000|2021-12-29 23:04:40|309.47|305.37|309.45|305.35|309.49|305.39|309.45|305.35|6
1640819100000|2021-12-29 23:05:00|309.46|305.36|309.57|305.47|309.61|305.51|309.46|305.36|21
1640819110000|2021-12-29 23:05:10|309.58|305.48|309.3|305.2|309.59|305.49|309.28|305.18|19
1640819120000|2021-12-29 23:05:20|309.29|305.19|309.41|305.31|309.5|305.4|309.29|305.19|20
1640819130000|2021-12-29 23:05:30|309.42|305.32|309.34|305.24|309.45|305.35|309.33|305.23|16
1640819140000|2021-12-29 23:05:40|309.35|305.25|309.54|305.44|309.54|305.44|309.35|305.25|12
1640819150000|2021-12-29 23:05:50|309.56|305.46|309.43|305.33|309.59|305.49|309.43|305.33|18
1640819160000|2021-12-29 23:06:00|309.34|305.24|309.4|305.3|309.4|305.3|309.32|305.22|18
1640819170000|2021-12-29 23:06:10|309.43|305.33|309.41|305.31|309.44|305.34|309.41|305.31|5
1640819180000|2021-12-29 23:06:20|309.39|305.29|309.41|305.31|309.41|305.31|309.39|305.29|2
1640819190000|2021-12-29 23:06:30|309.38|305.28|309.68|305.58|309.72|305.62|309.38|305.28|18
1640819200000|2021-12-29 23:06:40|309.69|305.59|309.66|305.56|309.69|305.59|309.59|305.49|5
1640819210000|2021-12-29 23:06:50|309.65|305.55|309.51|305.41|309.65|305.55|309.51|305.41|8
1640819220000|2021-12-29 23:07:00|309.5|305.4|309.43|305.33|309.5|305.4|309.37|305.27|21
1640819230000|2021-12-29 23:07:10|309.44|305.34|309.42|305.32|309.45|305.35|309.39|305.29|5
1640819240000|2021-12-29 23:07:20|309.39|305.29|309.39|305.29|309.48|305.38|309.39|305.29|8
1640819250000|2021-12-29 23:07:30|309.38|305.28|309.61|305.51|309.68|305.58|309.38|305.28|19
1640819260000|2021-12-29 23:07:40|309.6|305.5|309.59|305.49|309.64|305.54|309.59|305.49|6
1640819270000|2021-12-29 23:07:50|309.6|305.5|309.67|305.57|309.67|305.57|309.57|305.47|8
1640819280000|2021-12-29 23:08:00|309.7|305.6|309.65|305.55|309.7|305.6|309.61|305.51|10
1640819290000|2021-12-29 23:08:10|309.63|305.53|309.65|305.55|309.66|305.56|309.61|305.51|14
1640819300000|2021-12-29 23:08:20|309.66|305.56|309.64|305.54|309.7|305.6|309.63|305.53|4
1640819310000|2021-12-29 23:08:30|309.67|305.57|309.58|305.48|309.67|305.57|309.58|305.48|9
1640819320000|2021-12-29 23:08:40|309.6|305.5|309.61|305.51|309.64|305.54|309.59|305.49|14
1640819330000|2021-12-29 23:08:50|309.6|305.5|309.61|305.51|309.61|305.51|309.59|305.49|6
1640819340000|2021-12-29 23:09:00|309.62|305.52|309.69|305.59|309.69|305.59|309.61|305.51|8
1640819350000|2021-12-29 23:09:10|309.68|305.58|309.63|305.53|309.69|305.59|309.61|305.51|8
1640819360000|2021-12-29 23:09:20|309.64|305.54|309.69|305.59|309.74|305.64|309.64|305.54|9
1640819370000|2021-12-29 23:09:30|309.72|305.62|309.73|305.63|309.74|305.64|309.72|305.62|4
1640819380000|2021-12-29 23:09:40|309.72|305.62|309.77|305.67|309.78|305.68|309.72|305.62|3
1640819390000|2021-12-29 23:09:50|309.88|305.78|309.8|305.7|309.88|305.78|309.8|305.7|2
1640819400000|2021-12-29 23:10:00|309.79|305.69|309.79|305.69|309.82|305.72|309.79|305.69|3
1640819410000|2021-12-29 23:10:10|309.83|305.73|309.71|305.61|309.83|305.73|309.64|305.54|10
1640819420000|2021-12-29 23:10:20|309.75|305.65|309.69|305.59|309.75|305.65|309.69|305.59|4
1640819430000|2021-12-29 23:10:30|309.68|305.58|309.57|305.47|309.72|305.62|309.57|305.47|9
1640819440000|2021-12-29 23:10:40|309.55|305.45|309.4|305.3|309.56|305.46|309.4|305.3|18
1640819450000|2021-12-29 23:10:50|309.39|305.29|309.15|305.05|309.39|305.29|309.14|305.04|22
1640819460000|2021-12-29 23:11:00|309.16|305.06|308.92|304.82|309.16|305.06|308.9|304.8|16
1640819470000|2021-12-29 23:11:10|308.94|304.84|308.95|304.85|308.99|304.89|308.93|304.83|9
1640819480000|2021-12-29 23:11:20|308.9|304.8|308.82|304.72|308.9|304.8|308.82|304.72|12
1640819490000|2021-12-29 23:11:30|308.87|304.77|308.93|304.83|308.94|304.84|308.82|304.72|12
1640819500000|2021-12-29 23:11:40|308.92|304.82|308.9|304.8|308.95|304.85|308.9|304.8|3
1640819510000|2021-12-29 23:11:50|308.82|304.72|308.77|304.67|308.86|304.76|308.72|304.62|14
1640819520000|2021-12-29 23:12:00|308.78|304.68|308.81|304.71|308.87|304.77|308.77|304.67|15
1640819530000|2021-12-29 23:12:10|308.82|304.72|308.79|304.69|308.84|304.74|308.78|304.68|12
1640819540000|2021-12-29 23:12:20|308.75|304.65|308.77|304.67|308.77|304.67|308.75|304.65|2
1640819550000|2021-12-29 23:12:30|308.79|304.69|308.92|304.82|308.92|304.82|308.78|304.68|18
1640819560000|2021-12-29 23:12:40|308.9|304.8|308.83|304.73|308.9|304.8|308.8|304.7|16
1640819570000|2021-12-29 23:12:50|308.82|304.72|308.79|304.69|308.86|304.76|308.78|304.68|14
1640819580000|2021-12-29 23:13:00|308.77|304.67|308.75|304.65|308.78|304.68|308.75|304.65|4
1640819590000|2021-12-29 23:13:10|308.76|304.66|308.77|304.67|308.81|304.71|308.74|304.64|10
1640819600000|2021-12-29 23:13:20|308.79|304.69|308.76|304.66|308.8|304.7|308.74|304.64|7
1640819610000|2021-12-29 23:13:30|308.81|304.71|308.71|304.61|308.81|304.71|308.71|304.61|6
1640819620000|2021-12-29 23:13:40|308.7|304.6|308.53|304.43|308.72|304.62|308.53|304.43|16
1640819630000|2021-12-29 23:13:50|308.52|304.42|308.46|304.36|308.54|304.44|308.42|304.32|13
1640819640000|2021-12-29 23:14:00|308.47|304.37|308.46|304.36|308.5|304.4|308.45|304.35|8
1640819650000|2021-12-29 23:14:10|308.45|304.35|308.46|304.36|308.46|304.36|308.45|304.35|2
1640819660000|2021-12-29 23:14:20|308.45|304.35|308.45|304.35|308.47|304.37|308.4|304.3|7
1640819670000|2021-12-29 23:14:30|308.41|304.31|308.57|304.47|308.61|304.51|308.41|304.31|15
1640819680000|2021-12-29 23:14:40|308.55|304.45|308.56|304.46|308.58|304.48|308.55|304.45|5
1640819690000|2021-12-29 23:14:50|308.51|304.41|308.52|304.42|308.57|304.47|308.49|304.39|10
1640819700000|2021-12-29 23:15:00|308.53|304.43|308.54|304.44|308.55|304.45|308.46|304.36|13
1640819710000|2021-12-29 23:15:10|308.56|304.46|308.51|304.41|308.59|304.49|308.49|304.39|14
1640819720000|2021-12-29 23:15:20|308.5|304.4|308.51|304.41|308.56|304.46|308.45|304.35|7
1640819730000|2021-12-29 23:15:30|308.49|304.39|308.51|304.41|308.51|304.41|308.49|304.39|8
1640819740000|2021-12-29 23:15:40|308.5|304.4|308.45|304.35|308.5|304.4|308.44|304.34|4
1640819750000|2021-12-29 23:15:50|308.43|304.33|308.25|304.15|308.43|304.33|308.25|304.15|13
1640819760000|2021-12-29 23:16:00|308.22|304.12|308.14|304.04|308.22|304.12|308.1|304|16
1640819770000|2021-12-29 23:16:10|308.13|304.03|308.21|304.11|308.24|304.14|308.05|303.95|16
1640819780000|2021-12-29 23:16:20|308.24|304.14|308.16|304.06|308.25|304.15|308.14|304.04|14
1640819790000|2021-12-29 23:16:30|308.14|304.04|307.93|303.83|308.14|304.04|307.93|303.83|16
1640819800000|2021-12-29 23:16:40|307.94|303.84|307.83|303.73|307.94|303.84|307.76|303.66|28
1640819810000|2021-12-29 23:16:50|307.85|303.75|307.82|303.72|307.88|303.78|307.8|303.7|15
1640819820000|2021-12-29 23:17:00|307.8|303.7|307.78|303.68|307.84|303.74|307.73|303.63|9
1640819830000|2021-12-29 23:17:10|307.79|303.69|307.75|303.65|307.82|303.72|307.69|303.59|20
1640819840000|2021-12-29 23:17:20|307.73|303.63|307.71|303.61|307.75|303.65|307.71|303.61|9
1640819850000|2021-12-29 23:17:30|307.72|303.62|307.63|303.53|307.73|303.63|307.6|303.5|19
1640819860000|2021-12-29 23:17:40|307.62|303.52|307.73|303.63|307.76|303.66|307.58|303.48|17
1640819870000|2021-12-29 23:17:50|307.79|303.69|307.74|303.64|307.79|303.69|307.71|303.61|14
1640819880000|2021-12-29 23:18:00|307.76|303.66|307.78|303.68|307.82|303.72|307.76|303.66|14
1640819890000|2021-12-29 23:18:10|307.79|303.69|307.77|303.67|307.79|303.69|307.77|303.67|2
1640819900000|2021-12-29 23:18:20|307.78|303.68|307.68|303.58|307.78|303.68|307.64|303.54|11
1640819910000|2021-12-29 23:18:30|307.71|303.61|307.85|303.75|307.85|303.75|307.71|303.61|8
1640819920000|2021-12-29 23:18:40|307.82|303.72|307.79|303.69|307.86|303.76|307.79|303.69|10
1640819930000|2021-12-29 23:18:50|307.8|303.7|307.78|303.68|307.81|303.71|307.78|303.68|4
1640819940000|2021-12-29 23:19:00|307.82|303.72|307.86|303.76|307.87|303.77|307.81|303.71|10
1640819950000|2021-12-29 23:19:10|307.84|303.74|307.84|303.74|307.86|303.76|307.83|303.73|7
1640819960000|2021-12-29 23:19:20|307.85|303.75|307.86|303.76|307.86|303.76|307.85|303.75|2
1640819970000|2021-12-29 23:19:30|307.83|303.73|307.77|303.67|307.86|303.76|307.77|303.67|12
1640819980000|2021-12-29 23:19:40|307.76|303.66|307.76|303.66|307.78|303.68|307.76|303.66|9
1640819990000|2021-12-29 23:19:50|307.74|303.64|307.82|303.72|307.82|303.72|307.73|303.63|7
1640820000000|2021-12-29 23:20:00|307.84|303.74|307.77|303.67|307.93|303.83|307.77|303.67|24
1640820010000|2021-12-29 23:20:10|307.74|303.64|307.58|303.48|307.74|303.64|307.44|303.34|18
1640820020000|2021-12-29 23:20:20|307.56|303.46|305.98|301.88|307.56|303.46|305.98|301.88|31
1640820030000|2021-12-29 23:20:30|305.93|301.83|305.27|301.17|305.93|301.83|305.27|301.17|27
1640820040000|2021-12-29 23:20:40|305.32|301.22|305.5|301.4|305.94|301.84|305.2|301.1|33
1640820050000|2021-12-29 23:20:50|305.51|301.41|305.81|301.71|305.98|301.88|305.27|301.17|29
1640820060000|2021-12-29 23:21:00|305.76|301.66|305.93|301.83|306.1|302|305.72|301.62|26
1640820070000|2021-12-29 23:21:10|305.9|301.8|305.77|301.67|305.98|301.88|305.71|301.61|28
1640820080000|2021-12-29 23:21:20|305.86|301.76|305.57|301.47|305.96|301.86|305.37|301.27|29
1640820090000|2021-12-29 23:21:30|305.55|301.45|304.64|300.54|305.55|301.45|304.64|300.54|29
1640820100000|2021-12-29 23:21:40|304.66|300.56|303.44|299.34|304.67|300.57|303.44|299.34|32
1640820110000|2021-12-29 23:21:50|303.41|299.31|304.77|300.67|304.77|300.67|303.38|299.28|32
1640820120000|2021-12-29 23:22:00|304.79|300.69|305.47|301.37|305.79|301.69|304.79|300.69|36
1640820130000|2021-12-29 23:22:10|305.46|301.36|305.97|301.87|305.99|301.89|305.28|301.18|33
1640820140000|2021-12-29 23:22:20|306.02|301.92|305.47|301.37|306.1|302|305.44|301.34|33
1640820150000|2021-12-29 23:22:30|305.46|301.36|306.19|302.09|306.19|302.09|305.46|301.36|28
1640820160000|2021-12-29 23:22:40|306.18|302.08|306.24|302.14|306.37|302.27|306.11|302.01|26
1640820170000|2021-12-29 23:22:50|306.28|302.18|305.53|301.43|306.3|302.2|305.53|301.43|26
1640820180000|2021-12-29 23:23:00|305.56|301.46|305.64|301.54|306.05|301.95|305.47|301.37|30
1640820190000|2021-12-29 23:23:10|305.6|301.5|305.68|301.58|305.91|301.81|305.49|301.39|29
1640820200000|2021-12-29 23:23:20|305.71|301.61|305.66|301.56|305.77|301.67|305.6|301.5|23
1640820210000|2021-12-29 23:23:30|305.63|301.53|305.74|301.64|305.85|301.75|305.62|301.52|30
1640820220000|2021-12-29 23:23:40|305.72|301.62|304.97|300.87|305.75|301.65|304.92|300.82|35
1640820230000|2021-12-29 23:23:50|304.76|300.66|304.82|300.72|305.06|300.96|304.5|300.4|36
1640820240000|2021-12-29 23:24:00|304.84|300.74|304.5|300.4|304.86|300.76|304.46|300.36|35
1640820250000|2021-12-29 23:24:10|304.48|300.38|304.6|300.5|304.77|300.67|304.39|300.29|32
1640820260000|2021-12-29 23:24:20|304.61|300.51|304.66|300.56|304.69|300.59|304.43|300.33|28
1640820270000|2021-12-29 23:24:30|304.75|300.65|305.18|301.08|305.18|301.08|304.75|300.65|27
1640820280000|2021-12-29 23:24:40|305.22|301.12|305.18|301.08|305.34|301.24|305.08|300.98|28
1640820290000|2021-12-29 23:24:50|305.19|301.09|305.23|301.13|305.39|301.29|305.01|300.91|33
1640820300000|2021-12-29 23:25:00|305.24|301.14|305.79|301.69|305.79|301.69|305.24|301.14|30
1640820310000|2021-12-29 23:25:10|305.8|301.7|305.9|301.8|305.91|301.81|305.76|301.66|26
1640820320000|2021-12-29 23:25:20|305.89|301.79|305.89|301.79|305.89|301.79|305.7|301.6|23
1640820330000|2021-12-29 23:25:30|305.91|301.81|306.17|302.07|306.17|302.07|305.91|301.81|21
1640820340000|2021-12-29 23:25:40|306.16|302.06|305.6|301.5|306.18|302.08|305.59|301.49|28
1640820350000|2021-12-29 23:25:50|305.56|301.46|305.75|301.65|305.94|301.84|305.56|301.46|33
1640820360000|2021-12-29 23:26:00|305.79|301.69|305.84|301.74|305.88|301.78|305.72|301.62|24
1640820370000|2021-12-29 23:26:10|305.82|301.72|305.91|301.81|306.05|301.95|305.77|301.67|27
1640820380000|2021-12-29 23:26:20|305.93|301.83|305.5|301.4|305.95|301.85|305.5|301.4|31
1640820390000|2021-12-29 23:26:30|305.48|301.38|305.46|301.36|305.56|301.46|305.46|301.36|18
1640820400000|2021-12-29 23:26:40|305.36|301.26|305.38|301.28|305.45|301.35|305.31|301.21|28
1640820410000|2021-12-29 23:26:50|305.32|301.22|306.99|302.89|306.99|302.89|305.32|301.22|37
1640820420000|2021-12-29 23:27:00|307|302.9|306.63|302.53|307|302.9|306.46|302.36|33
1640820430000|2021-12-29 23:27:10|306.64|302.54|306.78|302.68|307.06|302.96|306.64|302.54|26
1640820440000|2021-12-29 23:27:20|306.8|302.7|306.64|302.54|306.91|302.81|306.57|302.47|27
1640820450000|2021-12-29 23:27:30|306.65|302.55|306.7|302.6|306.84|302.74|306.64|302.54|26
1640820460000|2021-12-29 23:27:40|306.72|302.62|306.83|302.73|306.86|302.76|306.72|302.62|24
1640820470000|2021-12-29 23:27:50|306.78|302.68|306.59|302.49|306.81|302.71|306.59|302.49|15
1640820480000|2021-12-29 23:28:00|306.47|302.37|306.71|302.61|306.71|302.61|306.33|302.23|31
1640820490000|2021-12-29 23:28:10|306.84|302.74|306.25|302.15|306.89|302.79|306.23|302.13|33
1640820500000|2021-12-29 23:28:20|306.23|302.13|305.73|301.63|306.23|302.13|305.71|301.61|32
1640820510000|2021-12-29 23:28:30|305.74|301.64|306.12|302.02|306.13|302.03|305.73|301.63|32
1640820520000|2021-12-29 23:28:40|306.22|302.12|306.19|302.09|306.24|302.14|306.08|301.98|25
1640820530000|2021-12-29 23:28:50|306.2|302.1|306.37|302.27|306.4|302.3|306.13|302.03|18
1640820540000|2021-12-29 23:29:00|306.32|302.22|306.58|302.48|306.58|302.48|306.31|302.21|20
1640820550000|2021-12-29 23:29:10|306.56|302.46|306.29|302.19|306.56|302.46|306.23|302.13|26
1640820560000|2021-12-29 23:29:20|306.27|302.17|306.29|302.19|306.41|302.31|306.26|302.16|16
1640820570000|2021-12-29 23:29:30|306.23|302.13|306.02|301.92|306.25|302.15|305.87|301.77|25
1640820580000|2021-12-29 23:29:40|306.06|301.96|305.93|301.83|306.25|302.15|305.91|301.81|27
1640820590000|2021-12-29 23:29:50|305.97|301.87|306.02|301.92|306.02|301.92|305.89|301.79|18
1640820600000|2021-12-29 23:30:00|306.09|301.99|306.16|302.06|306.26|302.16|306.09|301.99|25
1640820610000|2021-12-29 23:30:10|306.18|302.08|306.6|302.5|306.6|302.5|306.08|301.98|24
1640820620000|2021-12-29 23:30:20|306.69|302.59|306.4|302.3|306.78|302.68|306.37|302.27|27
1640820630000|2021-12-29 23:30:30|306.35|302.25|306.36|302.26|306.42|302.32|306.32|302.22|24
1640820640000|2021-12-29 23:30:40|306.35|302.25|306.15|302.05|306.35|302.25|306.14|302.04|24
1640820650000|2021-12-29 23:30:50|306.16|302.06|306.2|302.1|306.22|302.12|306.14|302.04|21
1640820660000|2021-12-29 23:31:00|306.21|302.11|305.69|301.59|306.24|302.14|305.52|301.42|26
1640820670000|2021-12-29 23:31:10|305.68|301.58|305.57|301.47|305.82|301.72|305.56|301.46|26
1640820680000|2021-12-29 23:31:20|305.58|301.48|305.51|301.41|305.6|301.5|305.49|301.39|27
1640820690000|2021-12-29 23:31:30|305.52|301.42|305.8|301.7|305.8|301.7|305.48|301.38|22
1640820700000|2021-12-29 23:31:40|305.79|301.69|305.52|301.42|305.79|301.69|305.52|301.42|19
1640820710000|2021-12-29 23:31:50|305.51|301.41|305.24|301.14|305.58|301.48|305.24|301.14|25
1640820720000|2021-12-29 23:32:00|305.19|301.09|304.85|300.75|305.29|301.19|304.85|300.75|34
1640820730000|2021-12-29 23:32:10|304.89|300.79|304.57|300.47|304.92|300.82|304.57|300.47|23
1640820740000|2021-12-29 23:32:20|304.55|300.45|304.13|300.03|304.56|300.46|304.13|300.03|24
1640820750000|2021-12-29 23:32:30|304.11|300.01|304.68|300.58|304.69|300.59|304.11|300.01|32
1640820760000|2021-12-29 23:32:40|304.69|300.59|304.86|300.76|304.86|300.76|304.68|300.58|24
1640820770000|2021-12-29 23:32:50|304.78|300.68|304.86|300.76|304.93|300.83|304.77|300.67|18
1640820780000|2021-12-29 23:33:00|304.88|300.78|305.39|301.29|305.39|301.29|304.88|300.78|20
1640820790000|2021-12-29 23:33:10|305.42|301.32|305.33|301.23|305.47|301.37|305.33|301.23|19
1640820800000|2021-12-29 23:33:20|305.35|301.25|305.43|301.33|305.56|301.46|305.34|301.24|28
1640820810000|2021-12-29 23:33:30|305.44|301.34|305.24|301.14|305.44|301.34|305.23|301.13|23
1640820820000|2021-12-29 23:33:40|305.25|301.15|305.14|301.04|305.27|301.17|305.13|301.03|24
1640820830000|2021-12-29 23:33:50|305.11|301.01|305.08|300.98|305.14|301.04|305.04|300.94|26
1640820840000|2021-12-29 23:34:00|305.09|300.99|305.24|301.14|305.32|301.22|305.09|300.99|29
1640820850000|2021-12-29 23:34:10|305.23|301.13|305.47|301.37|305.47|301.37|305.22|301.12|21
1640820860000|2021-12-29 23:34:20|305.56|301.46|305.62|301.52|305.78|301.68|305.51|301.41|25
1640820870000|2021-12-29 23:34:30|305.61|301.51|305.59|301.49|305.64|301.54|305.49|301.39|19
1640820880000|2021-12-29 23:34:40|305.6|301.5|306.01|301.91|306.01|301.91|305.52|301.42|21
1640820890000|2021-12-29 23:34:50|306.05|301.95|306.03|301.93|306.12|302.02|305.99|301.89|23
1640820900000|2021-12-29 23:35:00|306|301.9|305.62|301.52|306|301.9|305.62|301.52|23
1640820910000|2021-12-29 23:35:10|305.61|301.51|305.51|301.41|305.61|301.51|305.5|301.4|24
1640820920000|2021-12-29 23:35:20|305.5|301.4|305.81|301.71|305.81|301.71|305.39|301.29|23
1640820930000|2021-12-29 23:35:30|305.8|301.7|305.68|301.58|305.8|301.7|305.68|301.58|16
1640820940000|2021-12-29 23:35:40|305.64|301.54|305.77|301.67|305.82|301.72|305.61|301.51|18
1640820950000|2021-12-29 23:35:50|305.71|301.61|305.87|301.77|305.89|301.79|305.7|301.6|16
1640820960000|2021-12-29 23:36:00|305.91|301.81|305.81|301.71|305.96|301.86|305.79|301.69|21
1640820970000|2021-12-29 23:36:10|305.82|301.72|305.81|301.71|305.95|301.85|305.81|301.71|22
1640820980000|2021-12-29 23:36:20|305.79|301.69|305.67|301.57|305.92|301.82|305.67|301.57|22
1640820990000|2021-12-29 23:36:30|305.65|301.55|305.81|301.71|305.86|301.76|305.65|301.55|21
1640821000000|2021-12-29 23:36:40|305.78|301.68|305.76|301.66|305.83|301.73|305.63|301.53|22
1640821010000|2021-12-29 23:36:50|305.75|301.65|305.69|301.59|305.81|301.71|305.69|301.59|24
1640821020000|2021-12-29 23:37:00|305.71|301.61|305.46|301.36|305.72|301.62|305.37|301.27|24
1640821030000|2021-12-29 23:37:10|305.44|301.34|305.42|301.32|305.47|301.37|305.39|301.29|13
1640821040000|2021-12-29 23:37:20|305.4|301.3|305.39|301.29|305.45|301.35|305.37|301.27|22
1640821050000|2021-12-29 23:37:30|305.4|301.3|305.43|301.33|305.49|301.39|305.4|301.3|10
1640821060000|2021-12-29 23:37:40|305.42|301.32|305.16|301.06|305.43|301.33|305.13|301.03|22
1640821070000|2021-12-29 23:37:50|305.17|301.07|305.13|301.03|305.3|301.2|305.12|301.02|21
1640821080000|2021-12-29 23:38:00|305.17|301.07|305.33|301.23|305.33|301.23|305.13|301.03|20
1640821090000|2021-12-29 23:38:10|305.26|301.16|305.31|301.21|305.36|301.26|305.26|301.16|13
1640821100000|2021-12-29 23:38:20|305.32|301.22|305.32|301.22|305.42|301.32|305.3|301.2|17
1640821110000|2021-12-29 23:38:30|305.33|301.23|305.36|301.26|305.37|301.27|305.32|301.22|9
1640821120000|2021-12-29 23:38:40|305.35|301.25|305.1|301|305.37|301.27|305.09|300.99|19
1640821130000|2021-12-29 23:38:50|305.09|300.99|305.15|301.05|305.2|301.1|305.09|300.99|18
1640821140000|2021-12-29 23:39:00|305.14|301.04|305.13|301.03|305.16|301.06|305.12|301.02|12
1640821150000|2021-12-29 23:39:10|305.14|301.04|305.01|300.91|305.19|301.09|305.01|300.91|15
1640821160000|2021-12-29 23:39:20|305.02|300.92|304.76|300.66|305.02|300.92|304.66|300.56|21
1640821170000|2021-12-29 23:39:30|304.78|300.68|304.88|300.78|304.92|300.82|304.78|300.68|16
1640821180000|2021-12-29 23:39:40|304.87|300.77|304.91|300.81|304.99|300.89|304.84|300.74|21
1640821190000|2021-12-29 23:39:50|304.92|300.82|304.88|300.78|304.92|300.82|304.85|300.75|19
1640821200000|2021-12-29 23:40:00|304.91|300.81|304.86|300.76|304.92|300.82|304.81|300.71|18
1640821210000|2021-12-29 23:40:10|304.81|300.71|305.26|301.16|305.41|301.31|304.81|300.71|30
1640821220000|2021-12-29 23:40:20|305.23|301.13|305.12|301.02|305.26|301.16|305.12|301.02|15
1640821230000|2021-12-29 23:40:30|305.13|301.03|305.17|301.07|305.17|301.07|305.02|300.92|23
1640821240000|2021-12-29 23:40:40|305.18|301.08|305.21|301.11|305.21|301.11|305.13|301.03|22
1640821250000|2021-12-29 23:40:50|305.2|301.1|305.07|300.97|305.22|301.12|305.05|300.95|23
1640821260000|2021-12-29 23:41:00|305.09|300.99|304.89|300.79|305.13|301.03|304.87|300.77|19
1640821270000|2021-12-29 23:41:10|304.88|300.78|304.83|300.73|304.89|300.79|304.77|300.67|23
1640821280000|2021-12-29 23:41:20|304.79|300.69|304.83|300.73|304.83|300.73|304.75|300.65|14
1640821290000|2021-12-29 23:41:30|304.82|300.72|304.87|300.77|304.95|300.85|304.82|300.72|24
1640821300000|2021-12-29 23:41:40|304.88|300.78|304.72|300.62|304.88|300.78|304.68|300.58|21
1640821310000|2021-12-29 23:41:50|304.7|300.6|304.91|300.81|304.91|300.81|304.7|300.6|16
1640821320000|2021-12-29 23:42:00|304.9|300.8|304.98|300.88|305|300.9|304.83|300.73|23
1640821330000|2021-12-29 23:42:10|304.9|300.8|304.92|300.82|304.94|300.84|304.86|300.76|17
1640821340000|2021-12-29 23:42:20|304.91|300.81|304.88|300.78|304.99|300.89|304.87|300.77|18
1640821350000|2021-12-29 23:42:30|304.87|300.77|304.69|300.59|304.9|300.8|304.69|300.59|20
1640821360000|2021-12-29 23:42:40|304.68|300.58|304.61|300.51|304.71|300.61|304.58|300.48|21
1640821370000|2021-12-29 23:42:50|304.59|300.49|304.7|300.6|304.83|300.73|304.59|300.49|21
1640821380000|2021-12-29 23:43:00|304.69|300.59|304.23|300.13|304.71|300.61|304.23|300.13|28
1640821390000|2021-12-29 23:43:10|304.21|300.11|304.29|300.19|304.41|300.31|304.15|300.05|30
1640821400000|2021-12-29 23:43:20|304.28|300.18|304.3|300.2|304.37|300.27|304.25|300.15|17
1640821410000|2021-12-29 23:43:30|304.29|300.19|304.35|300.25|304.44|300.34|304.27|300.17|27
1640821420000|2021-12-29 23:43:40|304.34|300.24|304.35|300.25|304.38|300.28|304.28|300.18|21
1640821430000|2021-12-29 23:43:50|304.36|300.26|304.37|300.27|304.37|300.27|304.25|300.15|20
1640821440000|2021-12-29 23:44:00|304.45|300.35|304.37|300.27|304.51|300.41|304.34|300.24|30
1640821450000|2021-12-29 23:44:10|304.36|300.26|304.41|300.31|304.42|300.32|304.32|300.22|22
1640821460000|2021-12-29 23:44:20|304.42|300.32|304.45|300.35|304.5|300.4|304.4|300.3|20
1640821470000|2021-12-29 23:44:30|304.42|300.32|304.51|300.41|304.51|300.41|304.41|300.31|12
1640821480000|2021-12-29 23:44:40|304.52|300.42|304.48|300.38|304.58|300.48|304.47|300.37|22
1640821490000|2021-12-29 23:44:50|304.49|300.39|304.52|300.42|304.54|300.44|304.49|300.39|12
1640821500000|2021-12-29 23:45:00|304.51|300.41|304.25|300.15|304.52|300.42|304.22|300.12|29
1640821510000|2021-12-29 23:45:10|304.24|300.14|303.96|299.86|304.34|300.24|303.96|299.86|25
1640821520000|2021-12-29 23:45:20|303.94|299.84|303.93|299.83|303.97|299.87|303.73|299.63|29
1640821530000|2021-12-29 23:45:30|303.97|299.87|303.79|299.69|304.14|300.04|303.73|299.63|30
1640821540000|2021-12-29 23:45:40|303.81|299.71|303.86|299.76|303.86|299.76|303.7|299.6|21
1640821550000|2021-12-29 23:45:50|303.89|299.79|303.73|299.63|303.9|299.8|303.67|299.57|27
1640821560000|2021-12-29 23:46:00|303.7|299.6|303.55|299.45|303.9|299.8|303.55|299.45|27
1640821570000|2021-12-29 23:46:10|303.52|299.42|303.52|299.42|303.55|299.45|303.32|299.22|28
1640821580000|2021-12-29 23:46:20|303.51|299.41|303.39|299.29|303.54|299.44|303.32|299.22|28
1640821590000|2021-12-29 23:46:30|303.43|299.33|303.76|299.66|303.76|299.66|303.4|299.3|29
1640821600000|2021-12-29 23:46:40|303.79|299.69|303.72|299.62|303.83|299.73|303.68|299.58|20
1640821610000|2021-12-29 23:46:50|303.65|299.55|303.62|299.52|303.65|299.55|303.49|299.39|17
1640821620000|2021-12-29 23:47:00|303.71|299.61|303.88|299.78|303.91|299.81|303.67|299.57|22
1640821630000|2021-12-29 23:47:10|303.89|299.79|303.81|299.71|303.96|299.86|303.81|299.71|20
1640821640000|2021-12-29 23:47:20|303.83|299.73|303.94|299.84|304.09|299.99|303.83|299.73|20
1640821650000|2021-12-29 23:47:30|304|299.9|304.07|299.97|304.17|300.07|303.99|299.89|22
1640821660000|2021-12-29 23:47:40|304.14|300.04|304.15|300.05|304.22|300.12|304.13|300.03|13
1640821670000|2021-12-29 23:47:50|304.18|300.08|304.13|300.03|304.2|300.1|304.1|300|14
1640821680000|2021-12-29 23:48:00|304.14|300.04|304.25|300.15|304.25|300.15|304.1|300|10
1640821690000|2021-12-29 23:48:10|304.29|300.19|304.49|300.39|304.64|300.54|304.29|300.19|29
1640821700000|2021-12-29 23:48:20|304.52|300.42|304.63|300.53|304.66|300.56|304.46|300.36|25
1640821710000|2021-12-29 23:48:30|304.64|300.54|304.55|300.45|304.64|300.54|304.52|300.42|21
1640821720000|2021-12-29 23:48:40|304.48|300.38|304.39|300.29|304.48|300.38|304.36|300.26|19
1640821730000|2021-12-29 23:48:50|304.38|300.28|304.39|300.29|304.43|300.33|304.36|300.26|19
1640821740000|2021-12-29 23:49:00|304.38|300.28|304.32|300.22|304.38|300.28|304.29|300.19|15
1640821750000|2021-12-29 23:49:10|304.33|300.23|304.36|300.26|304.39|300.29|304.32|300.22|23
1640821760000|2021-12-29 23:49:20|304.33|300.23|304.44|300.34|304.45|300.35|304.24|300.14|20
1640821770000|2021-12-29 23:49:30|304.43|300.33|304.64|300.54|304.64|300.54|304.43|300.33|16
1640821780000|2021-12-29 23:49:40|304.65|300.55|304.79|300.69|304.87|300.77|304.65|300.55|23
1640821790000|2021-12-29 23:49:50|304.8|300.7|305.01|300.91|305.01|300.91|304.77|300.67|16
1640821800000|2021-12-29 23:50:00|305.02|300.92|305.13|301.03|305.13|301.03|304.97|300.87|28
1640821810000|2021-12-29 23:50:10|305.16|301.06|305.3|301.2|305.32|301.22|305.1|301|19
1640821820000|2021-12-29 23:50:20|305.26|301.16|305.3|301.2|305.33|301.23|305.24|301.14|18
1640821830000|2021-12-29 23:50:30|305.28|301.18|305.21|301.11|305.36|301.26|305.2|301.1|19
1640821840000|2021-12-29 23:50:40|305.22|301.12|305.1|301|305.29|301.19|305.07|300.97|20
1640821850000|2021-12-29 23:50:50|305.11|301.01|305.25|301.15|305.25|301.15|305.11|301.01|12
1640821860000|2021-12-29 23:51:00|305.23|301.13|305.25|301.15|305.29|301.19|305.23|301.13|16
1640821870000|2021-12-29 23:51:10|305.24|301.14|305.14|301.04|305.29|301.19|305.14|301.04|16
1640821880000|2021-12-29 23:51:20|305.07|300.97|305.2|301.1|305.2|301.1|305.03|300.93|21
1640821890000|2021-12-29 23:51:30|305.19|301.09|304.93|300.83|305.22|301.12|304.93|300.83|15
1640821900000|2021-12-29 23:51:40|304.97|300.87|304.8|300.7|305.02|300.92|304.8|300.7|12
1640821910000|2021-12-29 23:51:50|304.79|300.69|304.83|300.73|304.89|300.79|304.74|300.64|18
1640821920000|2021-12-29 23:52:00|304.84|300.74|304.91|300.81|304.91|300.81|304.77|300.67|23
1640821930000|2021-12-29 23:52:10|304.92|300.82|305.24|301.14|305.25|301.15|304.92|300.82|26
1640821940000|2021-12-29 23:52:20|305.25|301.15|305.15|301.05|305.27|301.17|305.14|301.04|12
1640821950000|2021-12-29 23:52:30|305.09|300.99|304.8|300.7|305.22|301.12|304.8|300.7|34
1640821960000|2021-12-29 23:52:40|304.86|300.76|304.73|300.63|304.86|300.76|304.73|300.63|14
1640821970000|2021-12-29 23:52:50|304.76|300.66|304.66|300.56|304.76|300.66|304.65|300.55|20
1640821980000|2021-12-29 23:53:00|304.65|300.55|304.6|300.5|304.69|300.59|304.53|300.43|29
1640821990000|2021-12-29 23:53:10|304.58|300.48|304.43|300.33|304.59|300.49|304.43|300.33|20
1640822000000|2021-12-29 23:53:20|304.42|300.32|304.54|300.44|304.54|300.44|304.34|300.24|22
1640822010000|2021-12-29 23:53:30|304.58|300.48|304.51|300.41|304.62|300.52|304.51|300.41|18
1640822020000|2021-12-29 23:53:40|304.52|300.42|304.68|300.58|304.69|300.59|304.52|300.42|15
1640822030000|2021-12-29 23:53:50|304.69|300.59|304.57|300.47|304.7|300.6|304.53|300.43|22
1640822040000|2021-12-29 23:54:00|304.56|300.46|304.68|300.58|304.68|300.58|304.55|300.45|21
1640822050000|2021-12-29 23:54:10|304.66|300.56|304.56|300.46|304.66|300.56|304.54|300.44|15
1640822060000|2021-12-29 23:54:20|304.58|300.48|304.66|300.56|304.67|300.57|304.57|300.47|15
1640822070000|2021-12-29 23:54:30|304.67|300.57|304.56|300.46|304.67|300.57|304.54|300.44|18
1640822080000|2021-12-29 23:54:40|304.57|300.47|304.54|300.44|304.57|300.47|304.5|300.4|11
1640822090000|2021-12-29 23:54:50|304.53|300.43|304.29|300.19|304.53|300.43|304.29|300.19|24
1640822100000|2021-12-29 23:55:00|304.28|300.18|304.61|300.51|304.61|300.51|304.27|300.17|28
1640822110000|2021-12-29 23:55:10|304.58|300.48|304.51|300.41|304.63|300.53|304.49|300.39|23
1640822120000|2021-12-29 23:55:20|304.52|300.42|304.61|300.51|304.62|300.52|304.52|300.42|10
1640822130000|2021-12-29 23:55:30|304.56|300.46|304.58|300.48|304.61|300.51|304.52|300.42|19
1640822140000|2021-12-29 23:55:40|304.59|300.49|304.59|300.49|304.6|300.5|304.55|300.45|12
1640822150000|2021-12-29 23:55:50|304.61|300.51|304.62|300.52|304.64|300.54|304.59|300.49|10
1640822160000|2021-12-29 23:56:00|304.63|300.53|304.52|300.42|304.63|300.53|304.52|300.42|16
1640822170000|2021-12-29 23:56:10|304.51|300.41|304.59|300.49|304.59|300.49|304.51|300.41|13
1640822180000|2021-12-29 23:56:20|304.6|300.5|304.69|300.59|304.69|300.59|304.59|300.49|11
1640822190000|2021-12-29 23:56:30|304.71|300.61|304.95|300.85|304.95|300.85|304.68|300.58|19
1640822200000|2021-12-29 23:56:40|304.9|300.8|305.16|301.06|305.17|301.07|304.9|300.8|21
1640822210000|2021-12-29 23:56:50|305.15|301.05|305.18|301.08|305.22|301.12|305.14|301.04|16
1640822220000|2021-12-29 23:57:00|305.2|301.1|305.04|300.94|305.22|301.12|305.04|300.94|13
1640822230000|2021-12-29 23:57:10|305.03|300.93|304.89|300.79|305.05|300.95|304.87|300.77|15
1640822240000|2021-12-29 23:57:20|304.88|300.78|305.17|301.07|305.17|301.07|304.88|300.78|20
1640822250000|2021-12-29 23:57:30|305.16|301.06|305.17|301.07|305.18|301.08|305.15|301.05|11
1640822260000|2021-12-29 23:57:40|305.16|301.06|305.13|301.03|305.18|301.08|305.12|301.02|17
1640822270000|2021-12-29 23:57:50|305.12|301.02|305.01|300.91|305.17|301.07|305.01|300.91|17
1640822280000|2021-12-29 23:58:00|304.95|300.85|304.94|300.84|305.01|300.91|304.93|300.83|8
1640822290000|2021-12-29 23:58:10|304.89|300.79|304.89|300.79|304.9|300.8|304.85|300.75|10
1640822300000|2021-12-29 23:58:20|304.9|300.8|305.13|301.03|305.13|301.03|304.89|300.79|12
1640822310000|2021-12-29 23:58:30|305.12|301.02|305.11|301.01|305.12|301.02|305.09|300.99|7
1640822320000|2021-12-29 23:58:40|305.12|301.02|304.72|300.62|305.12|301.02|304.71|300.61|18
1640822330000|2021-12-29 23:58:50|304.74|300.64|304.63|300.53|304.74|300.64|304.57|300.47|17
1640822340000|2021-12-29 23:59:00|304.62|300.52|305.02|300.92|305.02|300.92|304.62|300.52|17
1640822350000|2021-12-29 23:59:10|304.94|300.84|304.72|300.62|304.94|300.84|304.72|300.62|20
1640822360000|2021-12-29 23:59:20|304.76|300.66|304.75|300.65|304.95|300.85|304.75|300.65|29
1640822370000|2021-12-29 23:59:30|304.78|300.68|304.82|300.72|304.82|300.72|304.74|300.64|14
1640822380000|2021-12-29 23:59:40|304.83|300.73|305.1|301|305.1|301|304.83|300.73|18
1640822390000|2021-12-29 23:59:50|305.09|300.99|305.14|301.04|305.15|301.05|305.09|300.99|6
1640822400000|2021-12-30 00:00:00|305.09|300.99|305.14|301.04|305.15|301.05|305.09|300.99|6
1640822410000|2021-12-30 00:00:10|305.16|301.06|305.12|301.02|305.16|301.06|305.1|301|12
1640822420000|2021-12-30 00:00:20|305.13|301.03|305.22|301.12|305.26|301.16|305.12|301.02|9
1640822430000|2021-12-30 00:00:30|305.21|301.11|305.23|301.13|305.29|301.19|305.21|301.11|12
1640822440000|2021-12-30 00:00:40|305.21|301.11|305.29|301.19|305.36|301.26|305.13|301.03|23
1640822450000|2021-12-30 00:00:50|305.3|301.2|305.37|301.27|305.37|301.27|305.28|301.18|11
1640822460000|2021-12-30 00:01:00|305.38|301.28|305.29|301.19|305.38|301.28|305.25|301.15|17
1640822470000|2021-12-30 00:01:10|305.3|301.2|305.67|301.57|305.67|301.57|305.28|301.18|20
1640822480000|2021-12-30 00:01:20|305.63|301.53|305.62|301.52|305.74|301.64|305.62|301.52|14
1640822490000|2021-12-30 00:01:30|305.63|301.53|305.67|301.57|305.68|301.58|305.47|301.37|17
1640822500000|2021-12-30 00:01:40|305.69|301.59|305.59|301.49|305.69|301.59|305.59|301.49|14
1640822510000|2021-12-30 00:01:50|305.6|301.5|305.56|301.46|305.6|301.5|305.55|301.45|10
1640822520000|2021-12-30 00:02:00|305.57|301.47|305.42|301.32|305.6|301.5|305.42|301.32|16
1640822530000|2021-12-30 00:02:10|305.43|301.33|305.22|301.12|305.43|301.33|305.22|301.12|27
1640822540000|2021-12-30 00:02:20|305.23|301.13|304.93|300.83|305.23|301.13|304.91|300.81|18
1640822550000|2021-12-30 00:02:30|304.92|300.82|304.56|300.46|304.92|300.82|304.54|300.44|21
1640822560000|2021-12-30 00:02:40|304.57|300.47|304.77|300.67|304.77|300.67|304.51|300.41|19
1640822570000|2021-12-30 00:02:50|304.78|300.68|304.5|300.4|304.87|300.77|304.5|300.4|23
1640822580000|2021-12-30 00:03:00|304.55|300.45|304.4|300.3|304.61|300.51|304.4|300.3|22
1640822590000|2021-12-30 00:03:10|304.41|300.31|304.14|300.04|304.41|300.31|304.14|300.04|20
1640822600000|2021-12-30 00:03:20|304.1|300|303.56|299.46|304.1|300|303.56|299.46|24
1640822610000|2021-12-30 00:03:30|303.53|299.43|303.67|299.57|303.68|299.58|303.53|299.43|16
1640822620000|2021-12-30 00:03:40|303.64|299.54|303.63|299.53|303.65|299.55|303.47|299.37|20
1640822630000|2021-12-30 00:03:50|303.62|299.52|304.23|300.13|304.38|300.28|303.62|299.52|24
1640822640000|2021-12-30 00:04:00|304.21|300.11|303.86|299.76|304.23|300.13|303.86|299.76|24
1640822650000|2021-12-30 00:04:10|303.87|299.77|304.07|299.97|304.08|299.98|303.85|299.75|12
1640822660000|2021-12-30 00:04:20|304.08|299.98|304.1|300|304.2|300.1|304.07|299.97|20
1640822670000|2021-12-30 00:04:30|304.12|300.02|304.14|300.04|304.14|300.04|304.11|300.01|11
1640822680000|2021-12-30 00:04:40|304.15|300.05|304.34|300.24|304.34|300.24|304.15|300.05|8
1640822690000|2021-12-30 00:04:50|304.35|300.25|304.37|300.27|304.45|300.35|304.32|300.22|15
1640822700000|2021-12-30 00:05:00|304.38|300.28|304.29|300.19|304.38|300.28|304.23|300.13|16
1640822710000|2021-12-30 00:05:10|304.23|300.13|304.25|300.15|304.3|300.2|304.23|300.13|18
1640822720000|2021-12-30 00:05:20|304.24|300.14|304.33|300.23|304.33|300.23|304.24|300.14|13
1640822730000|2021-12-30 00:05:30|304.36|300.26|304.41|300.31|304.44|300.34|304.36|300.26|16
1640822740000|2021-12-30 00:05:40|304.42|300.32|304.42|300.32|304.43|300.33|304.37|300.27|12
1640822750000|2021-12-30 00:05:50|304.41|300.31|304.35|300.25|304.43|300.33|304.35|300.25|14
1640822760000|2021-12-30 00:06:00|304.33|300.23|304.19|300.09|304.34|300.24|304.19|300.09|19
1640822770000|2021-12-30 00:06:10|304.2|300.1|303.86|299.76|304.2|300.1|303.86|299.76|15
1640822780000|2021-12-30 00:06:20|303.84|299.74|303.49|299.39|303.84|299.74|303.49|299.39|16
1640822790000|2021-12-30 00:06:30|303.47|299.37|303.16|299.06|303.47|299.37|303.15|299.05|28
1640822800000|2021-12-30 00:06:40|303.15|299.05|302.69|298.59|303.22|299.12|302.69|298.59|19
1640822810000|2021-12-30 00:06:50|302.71|298.61|303.1|299|303.1|299|302.61|298.51|30
1640822820000|2021-12-30 00:07:00|303.09|298.99|303.03|298.93|303.23|299.13|303.03|298.93|16
1640822830000|2021-12-30 00:07:10|302.98|298.88|303.23|299.13|303.24|299.14|302.95|298.85|23
1640822840000|2021-12-30 00:07:20|303.28|299.18|303.73|299.63|303.73|299.63|303.28|299.18|27
1640822850000|2021-12-30 00:07:30|303.8|299.7|303.6|299.5|303.88|299.78|303.59|299.49|20
1640822860000|2021-12-30 00:07:40|303.61|299.51|303.8|299.7|303.8|299.7|303.61|299.51|27
1640822870000|2021-12-30 00:07:50|303.81|299.71|303.76|299.66|303.81|299.71|303.73|299.63|16
1640822880000|2021-12-30 00:08:00|303.75|299.65|303.74|299.64|303.75|299.65|303.68|299.58|15
1640822890000|2021-12-30 00:08:10|303.75|299.65|303.5|299.4|303.75|299.65|303.5|299.4|22
1640822900000|2021-12-30 00:08:20|303.47|299.37|303.46|299.36|303.49|299.39|303.43|299.33|11
1640822910000|2021-12-30 00:08:30|303.45|299.35|303.48|299.38|303.52|299.42|303.43|299.33|13
1640822920000|2021-12-30 00:08:40|303.49|299.39|303.52|299.42|303.52|299.42|303.47|299.37|14
1640822930000|2021-12-30 00:08:50|303.5|299.4|303.54|299.44|303.54|299.44|303.48|299.38|12
1640822940000|2021-12-30 00:09:00|303.55|299.45|303.5|299.4|303.62|299.52|303.48|299.38|10
1640822950000|2021-12-30 00:09:10|303.49|299.39|303.34|299.24|303.52|299.42|303.31|299.21|18
1640822960000|2021-12-30 00:09:20|303.33|299.23|303.13|299.03|303.33|299.23|303.13|299.03|23
1640822970000|2021-12-30 00:09:30|303.12|299.02|303.13|299.03|303.15|299.05|303.1|299|13
1640822980000|2021-12-30 00:09:40|303.15|299.05|303.05|298.95|303.26|299.16|303.05|298.95|24
1640822990000|2021-12-30 00:09:50|303.04|298.94|302.88|298.78|303.04|298.94|302.87|298.77|15
1640823000000|2021-12-30 00:10:00|302.91|298.81|302.89|298.79|302.96|298.86|302.88|298.78|13
1640823010000|2021-12-30 00:10:10|302.9|298.8|303.02|298.92|303.17|299.07|302.89|298.79|27
1640823020000|2021-12-30 00:10:20|303.04|298.94|302.82|298.72|303.05|298.95|302.78|298.68|23
1640823030000|2021-12-30 00:10:30|302.78|298.68|302.81|298.71|302.81|298.71|302.78|298.68|2
1640823040000|2021-12-30 00:10:40|302.77|298.67|302.81|298.71|302.81|298.71|302.77|298.67|9
1640823050000|2021-12-30 00:10:50|302.8|298.7|302.93|298.83|302.93|298.83|302.8|298.7|12
1640823060000|2021-12-30 00:11:00|302.9|298.8|302.96|298.86|302.96|298.86|302.82|298.72|22
1640823070000|2021-12-30 00:11:10|302.97|298.87|303.29|299.19|303.3|299.2|302.97|298.87|15
1640823080000|2021-12-30 00:11:20|303.3|299.2|303.11|299.01|303.38|299.28|303.11|299.01|26
1640823090000|2021-12-30 00:11:30|303.1|299|302.93|298.83|303.1|299|302.92|298.82|14
1640823100000|2021-12-30 00:11:40|302.89|298.79|302.63|298.53|302.89|298.79|302.63|298.53|29
1640823110000|2021-12-30 00:11:50|302.59|298.49|301.82|297.72|302.64|298.54|301.8|297.7|21
1640823120000|2021-12-30 00:12:00|301.84|297.74|300.35|296.25|301.94|297.84|300.34|296.24|39
1640823130000|2021-12-30 00:12:10|300.3|296.2|300.62|296.52|300.86|296.76|299.67|295.57|26
1640823140000|2021-12-30 00:12:20|300.52|296.42|300.5|296.4|300.58|296.48|300.24|296.14|26
1640823150000|2021-12-30 00:12:30|300.55|296.45|300.2|296.1|300.57|296.47|300.19|296.09|27
1640823160000|2021-12-30 00:12:40|300.19|296.09|300.02|295.92|300.19|296.09|299.73|295.63|26
1640823170000|2021-12-30 00:12:50|300.03|295.93|300.5|296.4|300.5|296.4|300.03|295.93|19
1640823180000|2021-12-30 00:13:00|300.52|296.42|301.03|296.93|301.03|296.93|300.52|296.42|25
1640823190000|2021-12-30 00:13:10|301.02|296.92|301.39|297.29|301.39|297.29|300.97|296.87|23
1640823200000|2021-12-30 00:13:20|301.41|297.31|301.57|297.47|301.6|297.5|301.4|297.3|19
1640823210000|2021-12-30 00:13:30|301.58|297.48|301.9|297.8|302.05|297.95|301.58|297.48|20
1640823220000|2021-12-30 00:13:40|301.88|297.78|301.75|297.65|301.89|297.79|301.71|297.61|24
1640823230000|2021-12-30 00:13:50|301.74|297.64|301.54|297.44|301.74|297.64|301.54|297.44|22
1640823240000|2021-12-30 00:14:00|301.51|297.41|301.72|297.62|301.77|297.67|301.45|297.35|23
1640823250000|2021-12-30 00:14:10|301.68|297.58|301.47|297.37|301.68|297.58|301.33|297.23|15
1640823260000|2021-12-30 00:14:20|301.43|297.33|301.36|297.26|301.44|297.34|301.34|297.24|13
1640823270000|2021-12-30 00:14:30|301.37|297.27|302.01|297.91|302.01|297.91|301.37|297.27|11
1640823280000|2021-12-30 00:14:40|302.02|297.92|301.98|297.88|302.11|298.01|301.79|297.69|19
1640823290000|2021-12-30 00:14:50|302.03|297.93|302.15|298.05|302.21|298.11|302.03|297.93|13
1640823300000|2021-12-30 00:15:00|302.08|297.98|302.03|297.93|302.18|298.08|301.83|297.73|25
1640823310000|2021-12-30 00:15:10|301.99|297.89|302.2|298.1|302.2|298.1|301.92|297.82|15
1640823320000|2021-12-30 00:15:20|302.18|298.08|301.77|297.67|302.18|298.08|301.77|297.67|16
1640823330000|2021-12-30 00:15:30|301.64|297.54|301.42|297.32|301.64|297.54|301.42|297.32|19
1640823340000|2021-12-30 00:15:40|301.44|297.34|301.26|297.16|301.44|297.34|301.19|297.09|12
1640823350000|2021-12-30 00:15:50|301.25|297.15|301.31|297.21|301.4|297.3|301.13|297.03|18
1640823360000|2021-12-30 00:16:00|301.37|297.27|301.3|297.2|301.37|297.27|301.26|297.16|12
1640823370000|2021-12-30 00:16:10|301.29|297.19|301.37|297.27|301.42|297.32|301.29|297.19|17
1640823380000|2021-12-30 00:16:20|301.4|297.3|301.5|297.4|301.5|297.4|301.39|297.29|16
1640823390000|2021-12-30 00:16:30|301.47|297.37|301.06|296.96|301.47|297.37|301.06|296.96|19
1640823400000|2021-12-30 00:16:40|301.03|296.93|300.61|296.51|301.04|296.94|300.61|296.51|23
1640823410000|2021-12-30 00:16:50|300.6|296.5|300.49|296.39|300.6|296.5|300.41|296.31|21
1640823420000|2021-12-30 00:17:00|300.48|296.38|300.48|296.38|300.73|296.63|300.43|296.33|34
1640823430000|2021-12-30 00:17:10|300.47|296.37|300.58|296.48|300.61|296.51|300.38|296.28|21
1640823440000|2021-12-30 00:17:20|300.57|296.47|300.36|296.26|300.57|296.47|300.35|296.25|24
1640823450000|2021-12-30 00:17:30|300.34|296.24|300.22|296.12|300.39|296.29|300.2|296.1|21
1640823460000|2021-12-30 00:17:40|300.2|296.1|300.07|295.97|300.2|296.1|299.65|295.55|34
1640823470000|2021-12-30 00:17:50|300.11|296.01|299.78|295.68|300.12|296.02|299.74|295.64|23
1640823480000|2021-12-30 00:18:00|299.76|295.66|299.59|295.49|299.88|295.78|299.59|295.49|30
1640823490000|2021-12-30 00:18:10|299.57|295.47|299.73|295.63|299.73|295.63|299.56|295.46|19
1640823500000|2021-12-30 00:18:20|299.74|295.64|299.51|295.41|299.74|295.64|299.49|295.39|28
1640823510000|2021-12-30 00:18:30|299.49|295.39|299.05|294.95|299.49|295.39|298.98|294.88|22
1640823520000|2021-12-30 00:18:40|299.14|295.04|298.82|294.72|299.29|295.19|298.82|294.72|23
1640823530000|2021-12-30 00:18:50|298.73|294.63|298.51|294.41|298.75|294.65|298.38|294.28|29
1640823540000|2021-12-30 00:19:00|298.52|294.42|299.01|294.91|299.18|295.08|298.52|294.42|31
1640823550000|2021-12-30 00:19:10|299|294.9|298.92|294.82|299.06|294.96|298.8|294.7|34
1640823560000|2021-12-30 00:19:20|298.95|294.85|299.16|295.06|299.16|295.06|298.89|294.79|30
1640823570000|2021-12-30 00:19:30|299.17|295.07|299.61|295.51|299.61|295.51|299.16|295.06|23
1640823580000|2021-12-30 00:19:40|299.67|295.57|299.88|295.78|299.92|295.82|299.67|295.57|13
1640823590000|2021-12-30 00:19:50|299.86|295.76|299.71|295.61|299.87|295.77|299.71|295.61|14
1640823600000|2021-12-30 00:20:00|299.68|295.58|299.33|295.23|299.84|295.74|299.33|295.23|28
1640823610000|2021-12-30 00:20:10|299.34|295.24|299.17|295.07|299.34|295.24|298.8|294.7|34
1640823620000|2021-12-30 00:20:20|299.2|295.1|299.56|295.46|299.63|295.53|299.2|295.1|28
1640823630000|2021-12-30 00:20:30|299.55|295.45|299.48|295.38|299.55|295.45|299.34|295.24|22
1640823640000|2021-12-30 00:20:40|299.47|295.37|299.45|295.35|299.52|295.42|299.41|295.31|21
1640823650000|2021-12-30 00:20:50|299.47|295.37|299.92|295.82|299.92|295.82|299.4|295.3|25
1640823660000|2021-12-30 00:21:00|299.93|295.83|299.8|295.7|300.05|295.95|299.69|295.59|29
1640823670000|2021-12-30 00:21:10|299.77|295.67|299.57|295.47|299.85|295.75|299.4|295.3|29
1640823680000|2021-12-30 00:21:20|299.59|295.49|299.55|295.45|299.75|295.65|299.5|295.4|24
1640823690000|2021-12-30 00:21:30|299.5|295.4|299.57|295.47|299.74|295.64|299.5|295.4|24
1640823700000|2021-12-30 00:21:40|299.61|295.51|299.72|295.62|299.72|295.62|299.59|295.49|20
1640823710000|2021-12-30 00:21:50|299.73|295.63|299.63|295.53|299.77|295.67|299.63|295.53|19
1640823720000|2021-12-30 00:22:00|299.64|295.54|299.7|295.6|299.7|295.6|299.49|295.39|20
1640823730000|2021-12-30 00:22:10|299.68|295.58|299.8|295.7|299.81|295.71|299.65|295.55|15
1640823740000|2021-12-30 00:22:20|299.79|295.69|300.24|296.14|300.25|296.15|299.79|295.69|25
1640823750000|2021-12-30 00:22:30|300.23|296.13|300.73|296.63|300.73|296.63|300.21|296.11|24
1640823760000|2021-12-30 00:22:40|300.74|296.64|301.29|297.19|301.29|297.19|300.71|296.61|26
1640823770000|2021-12-30 00:22:50|301.32|297.22|301.31|297.21|301.58|297.48|301.27|297.17|29
1640823780000|2021-12-30 00:23:00|301.28|297.18|301.28|297.18|301.4|297.3|301.22|297.12|21
1640823790000|2021-12-30 00:23:10|301.27|297.17|301.34|297.24|301.39|297.29|301.24|297.14|22
1640823800000|2021-12-30 00:23:20|301.35|297.25|301.58|297.48|301.59|297.49|301.35|297.25|20
1640823810000|2021-12-30 00:23:30|301.54|297.44|301.42|297.32|301.57|297.47|301.41|297.31|17
1640823820000|2021-12-30 00:23:40|301.36|297.26|301.16|297.06|301.36|297.26|301.16|297.06|17
1640823830000|2021-12-30 00:23:50|301.15|297.05|301.31|297.21|301.31|297.21|301.15|297.05|21
1640823840000|2021-12-30 00:24:00|301.32|297.22|301.51|297.41|301.51|297.41|301.31|297.21|22
1640823850000|2021-12-30 00:24:10|301.48|297.38|301.65|297.55|301.67|297.57|301.47|297.37|15
1640823860000|2021-12-30 00:24:20|301.72|297.62|302.79|298.69|302.79|298.69|301.72|297.62|27
1640823870000|2021-12-30 00:24:30|302.78|298.68|303.19|299.09|303.25|299.15|302.77|298.67|36
1640823880000|2021-12-30 00:24:40|303.28|299.18|303.74|299.64|303.76|299.66|303.26|299.16|27
1640823890000|2021-12-30 00:24:50|303.81|299.71|303.05|298.95|303.83|299.73|303.05|298.95|32
1640823900000|2021-12-30 00:25:00|302.89|298.79|303.72|299.62|303.74|299.64|302.89|298.79|31
1640823910000|2021-12-30 00:25:10|303.73|299.63|303.71|299.61|303.87|299.77|303.58|299.48|30
1640823920000|2021-12-30 00:25:20|303.69|299.59|303.66|299.56|303.87|299.77|303.6|299.5|28
1640823930000|2021-12-30 00:25:30|303.65|299.55|303.37|299.27|303.65|299.55|303.3|299.2|25
1640823940000|2021-12-30 00:25:40|303.31|299.21|303.44|299.34|303.47|299.37|303.31|299.21|21
1640823950000|2021-12-30 00:25:50|303.43|299.33|303.36|299.26|303.49|299.39|303.36|299.26|23
1640823960000|2021-12-30 00:26:00|303.38|299.28|302.91|298.81|303.38|299.28|302.81|298.71|27
1640823970000|2021-12-30 00:26:10|302.93|298.83|303.05|298.95|303.19|299.09|302.86|298.76|28
1640823980000|2021-12-30 00:26:20|303.15|299.05|303.43|299.33|303.47|299.37|303.11|299.01|24
1640823990000|2021-12-30 00:26:30|303.38|299.28|303.04|298.94|303.38|299.28|302.9|298.8|23
1640824000000|2021-12-30 00:26:40|302.93|298.83|302.97|298.87|303.02|298.92|302.9|298.8|18
1640824010000|2021-12-30 00:26:50|303.01|298.91|303.2|299.1|303.3|299.2|303.01|298.91|26
1640824020000|2021-12-30 00:27:00|303.21|299.11|303.79|299.69|303.79|299.69|303.21|299.11|26
1640824030000|2021-12-30 00:27:10|303.78|299.68|303.7|299.6|303.84|299.74|303.65|299.55|25
1640824040000|2021-12-30 00:27:20|303.69|299.59|303.67|299.57|303.69|299.59|303.66|299.56|9
1640824050000|2021-12-30 00:27:30|303.68|299.58|303.31|299.21|303.7|299.6|303.31|299.21|19
1640824060000|2021-12-30 00:27:40|303.29|299.19|303.39|299.29|303.41|299.31|303.29|299.19|28
1640824070000|2021-12-30 00:27:50|303.4|299.3|303.06|298.96|303.41|299.31|303|298.9|23
1640824080000|2021-12-30 00:28:00|303.09|298.99|302.86|298.76|303.09|298.99|302.83|298.73|20
1640824090000|2021-12-30 00:28:10|302.84|298.74|303.29|299.19|303.34|299.24|302.84|298.74|23
1640824100000|2021-12-30 00:28:20|303.31|299.21|303.57|299.47|303.59|299.49|303.26|299.16|19
1640824110000|2021-12-30 00:28:30|303.58|299.48|303.43|299.33|303.58|299.48|303.22|299.12|22
1640824120000|2021-12-30 00:28:40|303.44|299.34|303.61|299.51|303.76|299.66|303.31|299.21|35
1640824130000|2021-12-30 00:28:50|303.62|299.52|303.53|299.43|303.69|299.59|303.53|299.43|25
1640824140000|2021-12-30 00:29:00|303.54|299.44|303.2|299.1|303.58|299.48|303.2|299.1|24
1640824150000|2021-12-30 00:29:10|303.21|299.11|303.5|299.4|303.5|299.4|303.21|299.11|26
1640824160000|2021-12-30 00:29:20|303.51|299.41|303.62|299.52|303.78|299.68|303.51|299.41|20
1640824170000|2021-12-30 00:29:30|303.58|299.48|303.55|299.45|303.58|299.48|303.42|299.32|28
1640824180000|2021-12-30 00:29:40|303.59|299.49|303.61|299.51|303.61|299.51|303.46|299.36|16
1640824190000|2021-12-30 00:29:50|303.6|299.5|303.54|299.44|303.72|299.62|303.47|299.37|19
1640824200000|2021-12-30 00:30:00|303.55|299.45|303.81|299.71|303.85|299.75|303.55|299.45|22
1640824210000|2021-12-30 00:30:10|303.74|299.64|303.93|299.83|303.93|299.83|303.7|299.6|29
1640824220000|2021-12-30 00:30:20|303.88|299.78|303.86|299.76|303.92|299.82|303.75|299.65|14
1640824230000|2021-12-30 00:30:30|303.84|299.74|303.89|299.79|303.9|299.8|303.84|299.74|4
1640824240000|2021-12-30 00:30:40|303.9|299.8|304.21|300.11|304.21|300.11|303.8|299.7|20
1640824250000|2021-12-30 00:30:50|304.18|300.08|304.18|300.08|304.21|300.11|304.12|300.02|11
1640824260000|2021-12-30 00:31:00|304.21|300.11|304.38|300.28|304.6|300.5|304.18|300.08|24
1640824270000|2021-12-30 00:31:10|304.36|300.26|304.34|300.24|304.38|300.28|304.22|300.12|26
1640824280000|2021-12-30 00:31:20|304.38|300.28|304.39|300.29|304.39|300.29|304.3|300.2|18
1640824290000|2021-12-30 00:31:30|304.41|300.31|304.53|300.43|304.53|300.43|304.33|300.23|22
1640824300000|2021-12-30 00:31:40|304.54|300.44|304.58|300.48|304.61|300.51|304.48|300.38|22
1640824310000|2021-12-30 00:31:50|304.53|300.43|304.48|300.38|304.6|300.5|304.44|300.34|23
1640824320000|2021-12-30 00:32:00|304.47|300.37|304.25|300.15|304.48|300.38|304.25|300.15|20
1640824330000|2021-12-30 00:32:10|304.26|300.16|304.59|300.49|304.61|300.51|304.26|300.16|20
1640824340000|2021-12-30 00:32:20|304.6|300.5|304.65|300.55|304.82|300.72|304.6|300.5|15
1640824350000|2021-12-30 00:32:30|304.67|300.57|304.6|300.5|304.72|300.62|304.47|300.37|23
1640824360000|2021-12-30 00:32:40|304.61|300.51|304.62|300.52|304.68|300.58|304.54|300.44|21
1640824370000|2021-12-30 00:32:50|304.61|300.51|304.65|300.55|304.65|300.55|304.54|300.44|16
1640824380000|2021-12-30 00:33:00|304.67|300.57|304.67|300.57|304.73|300.63|304.63|300.53|19
1640824390000|2021-12-30 00:33:10|304.65|300.55|304.74|300.64|304.81|300.71|304.65|300.55|13
1640824400000|2021-12-30 00:33:20|304.75|300.65|304.48|300.38|304.75|300.65|304.41|300.31|23
1640824410000|2021-12-30 00:33:30|304.49|300.39|304.57|300.47|304.58|300.48|304.49|300.39|14
1640824420000|2021-12-30 00:33:40|304.56|300.46|304.36|300.26|304.57|300.47|304.36|300.26|14
1640824430000|2021-12-30 00:33:50|304.35|300.25|304.35|300.25|304.37|300.27|304.26|300.16|26
1640824440000|2021-12-30 00:34:00|304.38|300.28|304.38|300.28|304.39|300.29|304.28|300.18|19
1640824450000|2021-12-30 00:34:10|304.36|300.26|304.74|300.64|304.78|300.68|304.36|300.26|24
1640824460000|2021-12-30 00:34:20|304.78|300.68|304.67|300.57|304.81|300.71|304.64|300.54|15
1640824470000|2021-12-30 00:34:30|304.64|300.54|304.71|300.61|304.73|300.63|304.55|300.45|26
1640824480000|2021-12-30 00:34:40|304.72|300.62|304.44|300.34|304.73|300.63|304.41|300.31|26
1640824490000|2021-12-30 00:34:50|304.43|300.33|304.47|300.37|304.57|300.47|304.38|300.28|20
1640824500000|2021-12-30 00:35:00|304.45|300.35|304.54|300.44|304.55|300.45|304.41|300.31|17
1640824510000|2021-12-30 00:35:10|304.53|300.43|304.56|300.46|304.56|300.46|304.42|300.32|17
1640824520000|2021-12-30 00:35:20|304.59|300.49|304.47|300.37|304.59|300.49|304.42|300.32|17
1640824530000|2021-12-30 00:35:30|304.48|300.38|304.8|300.7|304.8|300.7|304.47|300.37|17
1640824540000|2021-12-30 00:35:40|304.81|300.71|304.83|300.73|304.9|300.8|304.79|300.69|18
1640824550000|2021-12-30 00:35:50|304.78|300.68|304.77|300.67|304.86|300.76|304.75|300.65|20
1640824560000|2021-12-30 00:36:00|304.76|300.66|304.9|300.8|304.9|300.8|304.72|300.62|23
1640824570000|2021-12-30 00:36:10|304.86|300.76|304.77|300.67|304.86|300.76|304.73|300.63|19
1640824580000|2021-12-30 00:36:20|304.79|300.69|304.62|300.52|304.85|300.75|304.62|300.52|25
1640824590000|2021-12-30 00:36:30|304.59|300.49|304.64|300.54|304.71|300.61|304.56|300.46|18
1640824600000|2021-12-30 00:36:40|304.67|300.57|304.58|300.48|304.67|300.57|304.58|300.48|18
1640824610000|2021-12-30 00:36:50|304.59|300.49|304.56|300.46|304.71|300.61|304.55|300.45|19
1640824620000|2021-12-30 00:37:00|304.57|300.47|304.66|300.56|304.68|300.58|304.57|300.47|13
1640824630000|2021-12-30 00:37:10|304.64|300.54|304.52|300.42|304.64|300.54|304.52|300.42|10
1640824640000|2021-12-30 00:37:20|304.51|300.41|304.45|300.35|304.51|300.41|304.4|300.3|15
1640824650000|2021-12-30 00:37:30|304.5|300.4|304.31|300.21|304.51|300.41|304.29|300.19|18
1640824660000|2021-12-30 00:37:40|304.21|300.11|304.34|300.24|304.34|300.24|304.21|300.11|20
1640824670000|2021-12-30 00:37:50|304.33|300.23|304.58|300.48|304.58|300.48|304.28|300.18|15
1640824680000|2021-12-30 00:38:00|304.6|300.5|304.74|300.64|304.81|300.71|304.6|300.5|19
1640824690000|2021-12-30 00:38:10|304.73|300.63|305.2|301.1|305.2|301.1|304.73|300.63|16
1640824700000|2021-12-30 00:38:20|305.23|301.13|305.12|301.02|305.36|301.26|305.12|301.02|18
1640824710000|2021-12-30 00:38:30|305.07|300.97|305|300.9|305.15|301.05|304.91|300.81|28
1640824720000|2021-12-30 00:38:40|304.99|300.89|304.92|300.82|305|300.9|304.9|300.8|11
1640824730000|2021-12-30 00:38:50|304.93|300.83|305.11|301.01|305.18|301.08|304.93|300.83|21
1640824740000|2021-12-30 00:39:00|305.08|300.98|305.24|301.14|305.28|301.18|305.07|300.97|14
1640824750000|2021-12-30 00:39:10|305.27|301.17|305.26|301.16|305.4|301.3|305.19|301.09|20
1640824760000|2021-12-30 00:39:20|305.23|301.13|305.26|301.16|305.26|301.16|305.23|301.13|6
1640824770000|2021-12-30 00:39:30|305.2|301.1|305.23|301.13|305.3|301.2|305.2|301.1|3
1640824780000|2021-12-30 00:39:40|305.19|301.09|304.96|300.86|305.19|301.09|304.96|300.86|9
1640824790000|2021-12-30 00:39:50|305|300.9|305.2|301.1|305.22|301.12|305|300.9|19
1640824800000|2021-12-30 00:40:00|305.25|301.15|305.25|301.15|305.3|301.2|305.25|301.15|7
1640824810000|2021-12-30 00:40:10|305.09|300.99|305.01|300.91|305.11|301.01|305.01|300.91|11
1640824820000|2021-12-30 00:40:20|305.03|300.93|305.1|301|305.22|301.12|305.03|300.93|16
1640824830000|2021-12-30 00:40:30|305.23|301.13|305.27|301.17|305.39|301.29|305.23|301.13|13
1640824840000|2021-12-30 00:40:40|305.23|301.13|305.1|301|305.23|301.13|304.92|300.82|15
1640824850000|2021-12-30 00:40:50|305.16|301.06|305.05|300.95|305.26|301.16|305|300.9|14
1640824860000|2021-12-30 00:41:00|305.06|300.96|305.22|301.12|305.23|301.13|305.06|300.96|13
1640824870000|2021-12-30 00:41:10|305.21|301.11|305.38|301.28|305.4|301.3|305.21|301.11|10
1640824880000|2021-12-30 00:41:20|305.37|301.27|305.37|301.27|305.4|301.3|305.37|301.27|3
1640824890000|2021-12-30 00:41:30|305.34|301.24|305.06|300.96|305.34|301.24|305.06|300.96|14
1640824900000|2021-12-30 00:41:40|305.07|300.97|305.23|301.13|305.25|301.15|305.07|300.97|15
1640824910000|2021-12-30 00:41:50|305.25|301.15|305.25|301.15|305.28|301.18|305.21|301.11|15
1640824920000|2021-12-30 00:42:00|305.23|301.13|305.06|300.96|305.23|301.13|305.04|300.94|9
1640824930000|2021-12-30 00:42:10|305.08|300.98|305.06|300.96|305.08|300.98|304.99|300.89|13
1640824940000|2021-12-30 00:42:20|305.05|300.95|305.1|301|305.1|301|305.01|300.91|11
1640824950000|2021-12-30 00:42:30|305.07|300.97|305.07|300.97|305.08|300.98|305.01|300.91|5
1640824960000|2021-12-30 00:42:40|305.05|300.95|305.15|301.05|305.16|301.06|305.05|300.95|9
1640824970000|2021-12-30 00:42:50|305.16|301.06|305.27|301.17|305.3|301.2|305.16|301.06|11
1640824980000|2021-12-30 00:43:00|305.26|301.16|305.25|301.15|305.29|301.19|305.2|301.1|8
1640824990000|2021-12-30 00:43:10|305.24|301.14|305.2|301.1|305.26|301.16|305.11|301.01|14
1640825000000|2021-12-30 00:43:20|305.27|301.17|305.34|301.24|305.4|301.3|305.27|301.17|13
1640825010000|2021-12-30 00:43:30|305.32|301.22|305.37|301.27|305.4|301.3|305.28|301.18|10
1640825020000|2021-12-30 00:43:40|305.34|301.24|305.18|301.08|305.34|301.24|305.18|301.08|14
1640825030000|2021-12-30 00:43:50|305.2|301.1|305.26|301.16|305.29|301.19|305.13|301.03|12
1640825040000|2021-12-30 00:44:00|305.25|301.15|305.07|300.97|305.28|301.18|305.07|300.97|14
1640825050000|2021-12-30 00:44:10|305.06|300.96|304.78|300.68|305.06|300.96|304.78|300.68|18
1640825060000|2021-12-30 00:44:20|304.75|300.65|304.69|300.59|304.76|300.66|304.66|300.56|20
1640825070000|2021-12-30 00:44:30|304.72|300.62|304.71|300.61|304.78|300.68|304.66|300.56|16
1640825080000|2021-12-30 00:44:40|304.72|300.62|304.72|300.62|304.73|300.63|304.6|300.5|16
1640825090000|2021-12-30 00:44:50|304.71|300.61|304.77|300.67|304.77|300.67|304.68|300.58|14
1640825100000|2021-12-30 00:45:00|304.81|300.71|304.74|300.64|304.9|300.8|304.74|300.64|12
1640825110000|2021-12-30 00:45:10|304.73|300.63|304.81|300.71|304.82|300.72|304.69|300.59|15
1640825120000|2021-12-30 00:45:20|304.82|300.72|304.8|300.7|304.9|300.8|304.66|300.56|21
1640825130000|2021-12-30 00:45:30|304.84|300.74|304.69|300.59|304.84|300.74|304.64|300.54|6
1640825140000|2021-12-30 00:45:40|304.65|300.55|304.61|300.51|304.65|300.55|304.5|300.4|14
1640825150000|2021-12-30 00:45:50|304.6|300.5|304.65|300.55|304.67|300.57|304.6|300.5|13
1640825160000|2021-12-30 00:46:00|304.69|300.59|304.63|300.53|304.69|300.59|304.55|300.45|20
1640825170000|2021-12-30 00:46:10|304.64|300.54|304.81|300.71|304.87|300.77|304.64|300.54|19
1640825180000|2021-12-30 00:46:20|304.78|300.68|305.21|301.11|305.22|301.12|304.73|300.63|16
1640825190000|2021-12-30 00:46:30|305.22|301.12|305.23|301.13|305.37|301.27|305.17|301.07|21
1640825200000|2021-12-30 00:46:40|305.22|301.12|305.35|301.25|305.35|301.25|305.15|301.05|15
1640825210000|2021-12-30 00:46:50|305.37|301.27|305.17|301.07|305.47|301.37|305.15|301.05|23
1640825220000|2021-12-30 00:47:00|305.23|301.13|305.24|301.14|305.27|301.17|305.16|301.06|29
1640825230000|2021-12-30 00:47:10|305.25|301.15|305.3|301.2|305.34|301.24|305.25|301.15|20
1640825240000|2021-12-30 00:47:20|305.31|301.21|305.25|301.15|305.33|301.23|305.23|301.13|12
1640825250000|2021-12-30 00:47:30|305.26|301.16|305.25|301.15|305.28|301.18|305.23|301.13|7
1640825260000|2021-12-30 00:47:40|305.27|301.17|305.14|301.04|305.27|301.17|305.07|300.97|21
1640825270000|2021-12-30 00:47:50|305.24|301.14|305.36|301.26|305.36|301.26|305.23|301.13|15
1640825280000|2021-12-30 00:48:00|305.35|301.25|305.54|301.44|305.54|301.44|305.34|301.24|17
1640825290000|2021-12-30 00:48:10|305.55|301.45|305.38|301.28|305.55|301.45|305.38|301.28|26
1640825300000|2021-12-30 00:48:20|305.4|301.3|305.43|301.33|305.45|301.35|305.39|301.29|18
1640825310000|2021-12-30 00:48:30|305.44|301.34|305.43|301.33|305.45|301.35|305.42|301.32|12
1640825320000|2021-12-30 00:48:40|305.42|301.32|305.32|301.22|305.49|301.39|305.27|301.17|23
1640825330000|2021-12-30 00:48:50|305.3|301.2|305.07|300.97|305.34|301.24|305.07|300.97|30
1640825340000|2021-12-30 00:49:00|305.06|300.96|305.12|301.02|305.13|301.03|305.01|300.91|24
1640825350000|2021-12-30 00:49:10|305.09|300.99|304.86|300.76|305.09|300.99|304.83|300.73|24
1640825360000|2021-12-30 00:49:20|304.83|300.73|304.64|300.54|304.83|300.73|304.46|300.36|33
1640825370000|2021-12-30 00:49:30|304.48|300.38|304.68|300.58|304.7|300.6|304.48|300.38|15
1640825380000|2021-12-30 00:49:40|304.69|300.59|304.76|300.66|304.77|300.67|304.66|300.56|24
1640825390000|2021-12-30 00:49:50|304.77|300.67|304.71|300.61|304.77|300.67|304.69|300.59|13
1640825400000|2021-12-30 00:50:00|304.72|300.62|304.72|300.62|304.74|300.64|304.66|300.56|18
1640825410000|2021-12-30 00:50:10|304.73|300.63|304.61|300.51|304.73|300.63|304.59|300.49|16
1640825420000|2021-12-30 00:50:20|304.59|300.49|304.52|300.42|304.59|300.49|304.52|300.42|16
1640825430000|2021-12-30 00:50:30|304.53|300.43|304.66|300.56|304.76|300.66|304.53|300.43|18
1640825440000|2021-12-30 00:50:40|304.65|300.55|304.77|300.67|304.77|300.67|304.64|300.54|15
1640825450000|2021-12-30 00:50:50|304.78|300.68|304.58|300.48|304.86|300.76|304.56|300.46|23
1640825460000|2021-12-30 00:51:00|304.59|300.49|304.57|300.47|304.65|300.55|304.5|300.4|17
1640825470000|2021-12-30 00:51:10|304.56|300.46|304.56|300.46|304.59|300.49|304.56|300.46|5
1640825480000|2021-12-30 00:51:20|304.55|300.45|304.38|300.28|304.55|300.45|304.38|300.28|12
1640825490000|2021-12-30 00:51:30|304.44|300.34|304.36|300.26|304.46|300.36|304.36|300.26|10
1640825500000|2021-12-30 00:51:40|304.46|300.36|304.42|300.32|304.46|300.36|304.36|300.26|13
1640825510000|2021-12-30 00:51:50|304.41|300.31|304.43|300.33|304.47|300.37|304.41|300.31|7
1640825520000|2021-12-30 00:52:00|304.4|300.3|304.44|300.34|304.46|300.36|304.36|300.26|15
1640825530000|2021-12-30 00:52:10|304.48|300.38|304.39|300.29|304.5|300.4|304.39|300.29|10
1640825540000|2021-12-30 00:52:20|304.41|300.31|304.39|300.29|304.41|300.31|304.39|300.29|3
1640825550000|2021-12-30 00:52:30|304.38|300.28|304.37|300.27|304.43|300.33|304.37|300.27|10
1640825560000|2021-12-30 00:52:40|304.39|300.29|304.36|300.26|304.39|300.29|304.35|300.25|7
1640825570000|2021-12-30 00:52:50|304.38|300.28|304.63|300.53|304.63|300.53|304.38|300.28|25
1640825580000|2021-12-30 00:53:00|304.66|300.56|304.5|300.4|304.68|300.58|304.47|300.37|17
1640825590000|2021-12-30 00:53:10|304.49|300.39|304.43|300.33|304.49|300.39|304.37|300.27|10
1640825600000|2021-12-30 00:53:20|304.47|300.37|304.38|300.28|304.48|300.38|304.38|300.28|12
1640825610000|2021-12-30 00:53:30|304.36|300.26|304.39|300.29|304.39|300.29|304.36|300.26|4
1640825620000|2021-12-30 00:53:40|304.4|300.3|304.19|300.09|304.41|300.31|304.18|300.08|11
1640825630000|2021-12-30 00:53:50|304.17|300.07|304.12|300.02|304.2|300.1|304.08|299.98|17
1640825640000|2021-12-30 00:54:00|304.14|300.04|304.06|299.96|304.15|300.05|304.05|299.95|9
1640825650000|2021-12-30 00:54:10|304.05|299.95|304.01|299.91|304.06|299.96|304.01|299.91|5
1640825660000|2021-12-30 00:54:20|304.02|299.92|304.1|300|304.11|300.01|304.02|299.92|9
1640825670000|2021-12-30 00:54:30|304.07|299.97|304.11|300.01|304.11|300.01|304.06|299.96|5
1640825680000|2021-12-30 00:54:40|304.13|300.03|304.18|300.08|304.19|300.09|304.13|300.03|13
1640825690000|2021-12-30 00:54:50|304.19|300.09|304.18|300.08|304.22|300.12|304.16|300.06|9
1640825700000|2021-12-30 00:55:00|304.2|300.1|304.06|299.96|304.21|300.11|304.01|299.91|23
1640825710000|2021-12-30 00:55:10|304.05|299.95|303.96|299.86|304.08|299.98|303.96|299.86|20
1640825720000|2021-12-30 00:55:20|303.95|299.85|304.08|299.98|304.1|300|303.95|299.85|14
1640825730000|2021-12-30 00:55:30|304.09|299.99|304.14|300.04|304.14|300.04|304.07|299.97|15
1640825740000|2021-12-30 00:55:40|304.15|300.05|304.02|299.92|304.15|300.05|304.02|299.92|10
1640825750000|2021-12-30 00:55:50|304.06|299.96|304.07|299.97|304.12|300.02|304.04|299.94|17
1640825760000|2021-12-30 00:56:00|304.05|299.95|303.87|299.77|304.05|299.95|303.85|299.75|18
1640825770000|2021-12-30 00:56:10|303.86|299.76|303.95|299.85|303.95|299.85|303.86|299.76|15
1640825780000|2021-12-30 00:56:20|303.98|299.88|304|299.9|304.01|299.91|303.98|299.88|4
1640825790000|2021-12-30 00:56:30|304.01|299.91|304.22|300.12|304.24|300.14|304|299.9|13
1640825800000|2021-12-30 00:56:40|304.24|300.14|304.2|300.1|304.26|300.16|304.18|300.08|12
1640825810000|2021-12-30 00:56:50|304.21|300.11|304.25|300.15|304.28|300.18|304.1|300|20
1640825820000|2021-12-30 00:57:00|304.26|300.16|304.43|300.33|304.45|300.35|304.26|300.16|20
1640825830000|2021-12-30 00:57:10|304.48|300.38|304.42|300.32|304.49|300.39|304.4|300.3|15
1640825840000|2021-12-30 00:57:20|304.41|300.31|304.35|300.25|304.46|300.36|304.35|300.25|13
1640825850000|2021-12-30 00:57:30|304.31|300.21|304.35|300.25|304.35|300.25|304.31|300.21|10
1640825860000|2021-12-30 00:57:40|304.31|300.21|304.41|300.31|304.42|300.32|304.31|300.21|7
1640825870000|2021-12-30 00:57:50|304.43|300.33|304.42|300.32|304.43|300.33|304.42|300.32|2
1640825880000|2021-12-30 00:58:00|304.45|300.35|304.35|300.25|304.45|300.35|304.35|300.25|10
1640825890000|2021-12-30 00:58:10|304.34|300.24|304.4|300.3|304.4|300.3|304.34|300.24|4
1640825900000|2021-12-30 00:58:20|304.42|300.32|304.45|300.35|304.45|300.35|304.42|300.32|4
1640825910000|2021-12-30 00:58:30|304.49|300.39|304.49|300.39|304.49|300.39|304.44|300.34|6
1640825920000|2021-12-30 00:58:40|304.45|300.35|304.51|300.41|304.51|300.41|304.43|300.33|9
1640825930000|2021-12-30 00:58:50|304.5|300.4|304.49|300.39|304.52|300.42|304.44|300.34|9
1640825940000|2021-12-30 00:59:00|304.47|300.37|304.45|300.35|304.47|300.37|304.34|300.24|14
1640825950000|2021-12-30 00:59:10|304.5|300.4|304.36|300.26|304.5|300.4|304.36|300.26|15
1640825960000|2021-12-30 00:59:20|304.32|300.22|304.33|300.23|304.34|300.24|304.32|300.22|3
1640825970000|2021-12-30 00:59:30|304.35|300.25|304.32|300.22|304.37|300.27|304.31|300.21|13
1640825980000|2021-12-30 00:59:40|304.34|300.24|304.44|300.34|304.47|300.37|304.34|300.24|16
1640825990000|2021-12-30 00:59:50|304.48|300.38|304.48|300.38|304.52|300.42|304.39|300.29|11
1640826000000|2021-12-30 01:00:00|304.47|300.37|304.67|300.57|304.67|300.57|304.47|300.37|10
1640826010000|2021-12-30 01:00:10|304.68|300.58|304.71|300.61|304.73|300.63|304.67|300.57|5
1640826020000|2021-12-30 01:00:20|304.72|300.62|304.41|300.31|304.77|300.67|304.41|300.31|24
1640826030000|2021-12-30 01:00:30|304.4|300.3|304.22|300.12|304.4|300.3|304.11|300.01|20
1640826040000|2021-12-30 01:00:40|304.24|300.14|304.14|300.04|304.29|300.19|304.13|300.03|16
1640826050000|2021-12-30 01:00:50|304.13|300.03|303.83|299.73|304.13|300.03|303.82|299.72|19
1640826060000|2021-12-30 01:01:00|303.82|299.72|303.49|299.39|303.82|299.72|303.49|299.39|16
1640826070000|2021-12-30 01:01:10|303.5|299.4|303.49|299.39|303.52|299.42|303.45|299.35|16
1640826080000|2021-12-30 01:01:20|303.5|299.4|303.38|299.28|303.5|299.4|303.38|299.28|15
1640826090000|2021-12-30 01:01:30|303.37|299.27|303.4|299.3|303.42|299.32|303.33|299.23|14
1640826100000|2021-12-30 01:01:40|303.39|299.29|303.53|299.43|303.57|299.47|303.39|299.29|15
1640826110000|2021-12-30 01:01:50|303.57|299.47|303.51|299.41|303.61|299.51|303.5|299.4|12
1640826120000|2021-12-30 01:02:00|303.53|299.43|303.51|299.41|303.56|299.46|303.48|299.38|17
1640826130000|2021-12-30 01:02:10|303.49|299.39|303.33|299.23|303.53|299.43|303.33|299.23|14
1640826140000|2021-12-30 01:02:20|303.32|299.22|303.04|298.94|303.32|299.22|303.04|298.94|14
1640826150000|2021-12-30 01:02:30|303.03|298.93|303.12|299.02|303.12|299.02|303.01|298.91|9
1640826160000|2021-12-30 01:02:40|303.11|299.01|303.23|299.13|303.3|299.2|303.1|299|18
1640826170000|2021-12-30 01:02:50|303.25|299.15|302.98|298.88|303.26|299.16|302.89|298.79|23
1640826180000|2021-12-30 01:03:00|302.97|298.87|303.13|299.03|303.15|299.05|302.89|298.79|21
1640826190000|2021-12-30 01:03:10|303.14|299.04|302.96|298.86|303.14|299.04|302.95|298.85|16
1640826200000|2021-12-30 01:03:20|302.95|298.85|302.65|298.55|302.95|298.85|302.61|298.51|17
1640826210000|2021-12-30 01:03:30|302.64|298.54|302.64|298.54|302.71|298.61|302.61|298.51|22
1640826220000|2021-12-30 01:03:40|302.65|298.55|302.65|298.55|302.65|298.55|302.61|298.51|7
1640826230000|2021-12-30 01:03:50|302.67|298.57|302.62|298.52|302.68|298.58|302.61|298.51|13
1640826240000|2021-12-30 01:04:00|302.61|298.51|302.77|298.67|302.81|298.71|302.56|298.46|15
1640826250000|2021-12-30 01:04:10|302.76|298.66|302.9|298.8|302.91|298.81|302.75|298.65|15
1640826260000|2021-12-30 01:04:20|302.92|298.82|302.88|298.78|303.06|298.96|302.86|298.76|22
1640826270000|2021-12-30 01:04:30|302.86|298.76|303.15|299.05|303.15|299.05|302.86|298.76|15
1640826280000|2021-12-30 01:04:40|303.16|299.06|303.1|299|303.26|299.16|303.1|299|14
1640826290000|2021-12-30 01:04:50|303.09|298.99|303.1|299|303.16|299.06|303.07|298.97|15
1640826300000|2021-12-30 01:05:00|303.09|298.99|303.09|298.99|303.1|299|303.06|298.96|17
1640826310000|2021-12-30 01:05:10|303.1|299|303.08|298.98|303.12|299.02|303.08|298.98|12
1640826320000|2021-12-30 01:05:20|303.09|298.99|302.89|298.79|303.09|298.99|302.88|298.78|9
1640826330000|2021-12-30 01:05:30|302.88|298.78|302.78|298.68|302.88|298.78|302.77|298.67|18
1640826340000|2021-12-30 01:05:40|302.77|298.67|302.61|298.51|302.77|298.67|302.59|298.49|15
1640826350000|2021-12-30 01:05:50|302.62|298.52|302.62|298.52|302.64|298.54|302.59|298.49|9
1640826360000|2021-12-30 01:06:00|302.59|298.49|302.7|298.6|302.7|298.6|302.54|298.44|12
1640826370000|2021-12-30 01:06:10|302.72|298.62|302.71|298.61|302.73|298.63|302.71|298.61|4
1640826380000|2021-12-30 01:06:20|302.69|298.59|302.76|298.66|302.76|298.66|302.56|298.46|19
1640826390000|2021-12-30 01:06:30|302.75|298.65|302.89|298.79|302.9|298.8|302.75|298.65|12
1640826400000|2021-12-30 01:06:40|302.87|298.77|302.81|298.71|302.9|298.8|302.73|298.63|13
1640826410000|2021-12-30 01:06:50|302.82|298.72|302.89|298.79|302.89|298.79|302.79|298.69|11
1640826420000|2021-12-30 01:07:00|302.86|298.76|302.83|298.73|302.86|298.76|302.71|298.61|11
1640826430000|2021-12-30 01:07:10|302.82|298.72|302.66|298.56|302.82|298.72|302.58|298.48|18
1640826440000|2021-12-30 01:07:20|302.67|298.57|302.78|298.68|302.81|298.71|302.67|298.57|14
1640826450000|2021-12-30 01:07:30|302.73|298.63|302.74|298.64|302.8|298.7|302.69|298.59|13
1640826460000|2021-12-30 01:07:40|302.7|298.6|302.63|298.53|302.7|298.6|302.5|298.4|19
1640826470000|2021-12-30 01:07:50|302.64|298.54|302.61|298.51|302.68|298.58|302.59|298.49|19
1640826480000|2021-12-30 01:08:00|302.62|298.52|302.59|298.49|302.63|298.53|302.53|298.43|11
1640826490000|2021-12-30 01:08:10|302.6|298.5|302.58|298.48|302.7|298.6|302.58|298.48|15
1640826500000|2021-12-30 01:08:20|302.59|298.49|302.7|298.6|302.7|298.6|302.57|298.47|14
1640826510000|2021-12-30 01:08:30|302.71|298.61|302.59|298.49|302.78|298.68|302.59|298.49|15
1640826520000|2021-12-30 01:08:40|302.62|298.52|302.7|298.6|302.7|298.6|302.52|298.42|16
1640826530000|2021-12-30 01:08:50|302.73|298.63|302.75|298.65|302.8|298.7|302.65|298.55|16
1640826540000|2021-12-30 01:09:00|302.74|298.64|302.81|298.71|302.83|298.73|302.63|298.53|24
1640826550000|2021-12-30 01:09:10|302.82|298.72|302.62|298.52|302.83|298.73|302.6|298.5|17
1640826560000|2021-12-30 01:09:20|302.59|298.49|302.59|298.49|302.66|298.56|302.57|298.47|21
1640826570000|2021-12-30 01:09:30|302.62|298.52|302.76|298.66|302.78|298.68|302.62|298.52|16
1640826580000|2021-12-30 01:09:40|302.72|298.62|302.76|298.66|302.79|298.69|302.72|298.62|13
1640826590000|2021-12-30 01:09:50|302.81|298.71|302.81|298.71|302.81|298.71|302.81|298.71|1
1640826600000|2021-12-30 01:10:00|302.79|298.69|302.8|298.7|302.8|298.7|302.76|298.66|8
1640826610000|2021-12-30 01:10:10|302.81|298.71|302.85|298.75|302.85|298.75|302.81|298.71|6
1640826620000|2021-12-30 01:10:20|302.88|298.78|302.83|298.73|302.9|298.8|302.82|298.72|8
1640826630000|2021-12-30 01:10:30|302.84|298.74|302.83|298.73|302.85|298.75|302.83|298.73|6
1640826640000|2021-12-30 01:10:40|302.88|298.78|302.85|298.75|302.9|298.8|302.85|298.75|5
1640826650000|2021-12-30 01:10:50|302.84|298.74|302.86|298.76|302.89|298.79|302.82|298.72|7
1640826660000|2021-12-30 01:11:00|302.88|298.78|302.68|298.58|302.93|298.83|302.68|298.58|23
1640826670000|2021-12-30 01:11:10|302.66|298.56|302.52|298.42|302.66|298.56|302.52|298.42|14
1640826680000|2021-12-30 01:11:20|302.58|298.48|302.45|298.35|302.58|298.48|302.42|298.32|18
1640826690000|2021-12-30 01:11:30|302.46|298.36|302.59|298.49|302.59|298.49|302.42|298.32|9
1640826700000|2021-12-30 01:11:40|302.61|298.51|302.73|298.63|302.73|298.63|302.6|298.5|20
1640826710000|2021-12-30 01:11:50|302.74|298.64|302.83|298.73|302.83|298.73|302.7|298.6|8
1640826720000|2021-12-30 01:12:00|302.81|298.71|302.82|298.72|302.83|298.73|302.79|298.69|15
1640826730000|2021-12-30 01:12:10|302.83|298.73|303.41|299.31|303.48|299.38|302.83|298.73|25
1640826740000|2021-12-30 01:12:20|303.42|299.32|303.45|299.35|303.48|299.38|303.38|299.28|14
1640826750000|2021-12-30 01:12:30|303.44|299.34|303.27|299.17|303.47|299.37|303.27|299.17|27
1640826760000|2021-12-30 01:12:40|303.26|299.16|303.32|299.22|303.32|299.22|303.17|299.07|20
1640826770000|2021-12-30 01:12:50|303.33|299.23|303.4|299.3|303.4|299.3|303.33|299.23|15
1640826780000|2021-12-30 01:13:00|303.46|299.36|303.4|299.3|303.47|299.37|303.39|299.29|19
1640826790000|2021-12-30 01:13:10|303.41|299.31|303.39|299.29|303.41|299.31|303.38|299.28|8
1640826800000|2021-12-30 01:13:20|303.38|299.28|303.43|299.33|303.43|299.33|303.37|299.27|9
1640826810000|2021-12-30 01:13:30|303.42|299.32|303.4|299.3|303.44|299.34|303.38|299.28|14
1640826820000|2021-12-30 01:13:40|303.41|299.31|303.49|299.39|303.49|299.39|303.37|299.27|9
1640826830000|2021-12-30 01:13:50|303.47|299.37|303.52|299.42|303.52|299.42|303.47|299.37|6
1640826840000|2021-12-30 01:14:00|303.51|299.41|303.58|299.48|303.58|299.48|303.51|299.41|8
1640826850000|2021-12-30 01:14:10|303.59|299.49|303.66|299.56|303.66|299.56|303.59|299.49|10
1640826860000|2021-12-30 01:14:20|303.64|299.54|303.81|299.71|303.81|299.71|303.64|299.54|14
1640826870000|2021-12-30 01:14:30|303.78|299.68|303.98|299.88|304.06|299.96|303.78|299.68|15
1640826880000|2021-12-30 01:14:40|303.97|299.87|303.94|299.84|303.97|299.87|303.92|299.82|10
1640826890000|2021-12-30 01:14:50|303.95|299.85|303.91|299.81|303.95|299.85|303.91|299.81|9
1640826900000|2021-12-30 01:15:00|303.93|299.83|303.96|299.86|304.01|299.91|303.91|299.81|15
1640826910000|2021-12-30 01:15:10|303.99|299.89|303.92|299.82|304.02|299.92|303.91|299.81|12
1640826920000|2021-12-30 01:15:20|303.94|299.84|304.08|299.98|304.1|300|303.93|299.83|16
1640826930000|2021-12-30 01:15:30|304.09|299.99|304.32|300.22|304.32|300.22|304.03|299.93|13
1640826940000|2021-12-30 01:15:40|304.39|300.29|304.33|300.23|304.46|300.36|304.26|300.16|20
1640826950000|2021-12-30 01:15:50|304.34|300.24|304.28|300.18|304.36|300.26|304.26|300.16|20
1640826960000|2021-12-30 01:16:00|304.29|300.19|304.28|300.18|304.3|300.2|304.26|300.16|12
1640826970000|2021-12-30 01:16:10|304.31|300.21|304.31|300.21|304.34|300.24|304.25|300.15|17
1640826980000|2021-12-30 01:16:20|304.25|300.15|304.02|299.92|304.27|300.17|303.96|299.86|18
1640826990000|2021-12-30 01:16:30|304.05|299.95|303.88|299.78|304.05|299.95|303.75|299.65|21
1640827000000|2021-12-30 01:16:40|303.91|299.81|304.15|300.05|304.15|300.05|303.9|299.8|14
1640827010000|2021-12-30 01:16:50|304.16|300.06|304.16|300.06|304.17|300.07|304.14|300.04|10
1640827020000|2021-12-30 01:17:00|304.22|300.12|304.21|300.11|304.22|300.12|304.2|300.1|3
1640827030000|2021-12-30 01:17:10|304.2|300.1|303.92|299.82|304.2|300.1|303.9|299.8|18
1640827040000|2021-12-30 01:17:20|303.9|299.8|303.92|299.82|303.99|299.89|303.9|299.8|17
1640827050000|2021-12-30 01:17:30|303.95|299.85|303.92|299.82|303.97|299.87|303.91|299.81|7
1640827060000|2021-12-30 01:17:40|303.91|299.81|304.12|300.02|304.12|300.02|303.91|299.81|15
1640827070000|2021-12-30 01:17:50|304.11|300.01|304.1|300|304.13|300.03|304.09|299.99|6
1640827080000|2021-12-30 01:18:00|304.06|299.96|304.23|300.13|304.26|300.16|304.06|299.96|11
1640827090000|2021-12-30 01:18:10|304.22|300.12|304.21|300.11|304.27|300.17|304.19|300.09|11
1640827100000|2021-12-30 01:18:20|304.22|300.12|304.05|299.95|304.22|300.12|304.02|299.92|17
1640827110000|2021-12-30 01:18:30|304.06|299.96|303.82|299.72|304.07|299.97|303.82|299.72|19
1640827120000|2021-12-30 01:18:40|303.83|299.73|303.94|299.84|303.94|299.84|303.82|299.72|8
1640827130000|2021-12-30 01:18:50|303.93|299.83|304|299.9|304|299.9|303.92|299.82|8
1640827140000|2021-12-30 01:19:00|304.01|299.91|304.1|300|304.1|300|303.98|299.88|7
1640827150000|2021-12-30 01:19:10|304.09|299.99|304.16|300.06|304.2|300.1|304.09|299.99|12
1640827160000|2021-12-30 01:19:20|304.17|300.07|304.16|300.06|304.17|300.07|304.16|300.06|2
1640827170000|2021-12-30 01:19:30|304.18|300.08|304.13|300.03|304.18|300.08|304.11|300.01|8
1640827180000|2021-12-30 01:19:40|304.14|300.04|304.13|300.03|304.16|300.06|304.12|300.02|8
1640827190000|2021-12-30 01:19:50|304.15|300.05|304.16|300.06|304.19|300.09|304.13|300.03|11
1640827200000|2021-12-30 01:20:00|304.15|300.05|304.05|299.95|304.16|300.06|304.05|299.95|13
1640827210000|2021-12-30 01:20:10|304.04|299.94|304.13|300.03|304.15|300.05|304.04|299.94|13
1640827220000|2021-12-30 01:20:20|304.16|300.06|304.09|299.99|304.16|300.06|304.08|299.98|15
1640827230000|2021-12-30 01:20:30|304.08|299.98|304.08|299.98|304.12|300.02|304.07|299.97|14
1640827240000|2021-12-30 01:20:40|304.12|300.02|303.92|299.82|304.13|300.03|303.92|299.82|17
1640827250000|2021-12-30 01:20:50|303.85|299.75|303.74|299.64|303.85|299.75|303.74|299.64|23
1640827260000|2021-12-30 01:21:00|303.73|299.63|303.69|299.59|303.73|299.63|303.63|299.53|13
1640827270000|2021-12-30 01:21:10|303.74|299.64|303.77|299.67|303.79|299.69|303.73|299.63|20
1640827280000|2021-12-30 01:21:20|303.76|299.66|303.72|299.62|303.76|299.66|303.71|299.61|15
1640827290000|2021-12-30 01:21:30|303.73|299.63|303.78|299.68|303.78|299.68|303.71|299.61|8
1640827300000|2021-12-30 01:21:40|303.8|299.7|303.86|299.76|303.88|299.78|303.79|299.69|9
1640827310000|2021-12-30 01:21:50|303.85|299.75|303.91|299.81|303.91|299.81|303.85|299.75|4
1640827320000|2021-12-30 01:22:00|303.9|299.8|303.86|299.76|303.92|299.82|303.85|299.75|12
1640827330000|2021-12-30 01:22:10|303.87|299.77|303.7|299.6|303.88|299.78|303.7|299.6|20
1640827340000|2021-12-30 01:22:20|303.68|299.58|303.44|299.34|303.69|299.59|303.43|299.33|25
1640827350000|2021-12-30 01:22:30|303.43|299.33|303.4|299.3|303.43|299.33|303.38|299.28|5
1640827360000|2021-12-30 01:22:40|303.43|299.33|303.44|299.34|303.45|299.35|303.32|299.22|17
1640827370000|2021-12-30 01:22:50|303.43|299.33|303.21|299.11|303.44|299.34|303.21|299.11|22
1640827380000|2021-12-30 01:23:00|303.22|299.12|303.17|299.07|303.22|299.12|303.12|299.02|12
1640827390000|2021-12-30 01:23:10|303.18|299.08|303.19|299.09|303.19|299.09|303.15|299.05|9
1640827400000|2021-12-30 01:23:20|303.21|299.11|303.41|299.31|303.41|299.31|303.2|299.1|17
1640827410000|2021-12-30 01:23:30|303.4|299.3|303.41|299.31|303.42|299.32|303.4|299.3|6
1640827420000|2021-12-30 01:23:40|303.4|299.3|303.26|299.16|303.41|299.31|303.25|299.15|15
1640827430000|2021-12-30 01:23:50|303.27|299.17|303.41|299.31|303.41|299.31|303.27|299.17|22
1640827440000|2021-12-30 01:24:00|303.4|299.3|303.58|299.48|303.6|299.5|303.4|299.3|12
1640827450000|2021-12-30 01:24:10|303.6|299.5|303.61|299.51|303.63|299.53|303.59|299.49|12
1640827460000|2021-12-30 01:24:20|303.62|299.52|303.55|299.45|303.63|299.53|303.55|299.45|10
1640827470000|2021-12-30 01:24:30|303.57|299.47|303.71|299.61|303.71|299.61|303.54|299.44|17
1640827480000|2021-12-30 01:24:40|303.72|299.62|303.86|299.76|303.89|299.79|303.72|299.62|15
1640827490000|2021-12-30 01:24:50|303.88|299.78|303.8|299.7|303.91|299.81|303.79|299.69|16
1640827500000|2021-12-30 01:25:00|303.79|299.69|303.81|299.71|303.82|299.72|303.78|299.68|7
1640827510000|2021-12-30 01:25:10|303.82|299.72|303.98|299.88|303.98|299.88|303.82|299.72|13
1640827520000|2021-12-30 01:25:20|303.99|299.89|303.95|299.85|303.99|299.89|303.95|299.85|5
1640827530000|2021-12-30 01:25:30|304|299.9|303.91|299.81|304|299.9|303.91|299.81|10
1640827540000|2021-12-30 01:25:40|303.92|299.82|303.83|299.73|303.92|299.82|303.83|299.73|9
1640827550000|2021-12-30 01:25:50|303.8|299.7|303.62|299.52|303.8|299.7|303.59|299.49|14
1640827560000|2021-12-30 01:26:00|303.63|299.53|303.52|299.42|303.63|299.53|303.51|299.41|11
1640827570000|2021-12-30 01:26:10|303.51|299.41|303.51|299.41|303.55|299.45|303.49|299.39|10
1640827580000|2021-12-30 01:26:20|303.53|299.43|303.59|299.49|303.6|299.5|303.51|299.41|11
1640827590000|2021-12-30 01:26:30|303.6|299.5|303.67|299.57|303.77|299.67|303.6|299.5|11
1640827600000|2021-12-30 01:26:40|303.69|299.59|303.63|299.53|303.75|299.65|303.62|299.52|11
1640827610000|2021-12-30 01:26:50|303.62|299.52|303.73|299.63|303.73|299.63|303.62|299.52|10
1640827620000|2021-12-30 01:27:00|303.72|299.62|303.71|299.61|303.73|299.63|303.7|299.6|4
1640827630000|2021-12-30 01:27:10|303.72|299.62|303.42|299.32|303.74|299.64|303.42|299.32|16
1640827640000|2021-12-30 01:27:20|303.43|299.33|303.53|299.43|303.54|299.44|303.42|299.32|9
1640827650000|2021-12-30 01:27:30|303.52|299.42|303.47|299.37|303.52|299.42|303.47|299.37|9
1640827660000|2021-12-30 01:27:40|303.44|299.34|303.29|299.19|303.47|299.37|303.29|299.19|24
1640827670000|2021-12-30 01:27:50|303.3|299.2|303.32|299.22|303.35|299.25|303.26|299.16|14
1640827680000|2021-12-30 01:28:00|303.31|299.21|303.3|299.2|303.35|299.25|303.25|299.15|11
1640827690000|2021-12-30 01:28:10|303.29|299.19|303.23|299.13|303.31|299.21|303.23|299.13|10
1640827700000|2021-12-30 01:28:20|303.2|299.1|303.3|299.2|303.31|299.21|303.2|299.1|13
1640827710000|2021-12-30 01:28:30|303.32|299.22|303.53|299.43|303.53|299.43|303.32|299.22|14
1640827720000|2021-12-30 01:28:40|303.52|299.42|303.56|299.46|303.56|299.46|303.5|299.4|14
1640827730000|2021-12-30 01:28:50|303.57|299.47|303.66|299.56|303.66|299.56|303.57|299.47|14
1640827740000|2021-12-30 01:29:00|303.67|299.57|303.57|299.47|303.69|299.59|303.57|299.47|17
1640827750000|2021-12-30 01:29:10|303.58|299.48|303.66|299.56|303.68|299.58|303.58|299.48|9
1640827760000|2021-12-30 01:29:20|303.68|299.58|303.35|299.25|303.68|299.58|303.35|299.25|21
1640827770000|2021-12-30 01:29:30|303.34|299.24|303.28|299.18|303.34|299.24|303.24|299.14|15
1640827780000|2021-12-30 01:29:40|303.27|299.17|303.3|299.2|303.3|299.2|303.21|299.11|11
1640827790000|2021-12-30 01:29:50|303.29|299.19|303.42|299.32|303.43|299.33|303.27|299.17|16
1640827800000|2021-12-30 01:30:00|303.43|299.33|303.46|299.36|303.47|299.37|303.42|299.32|12
1640827810000|2021-12-30 01:30:10|303.49|299.39|303.52|299.42|303.53|299.43|303.49|299.39|9
1640827820000|2021-12-30 01:30:20|303.53|299.43|303.6|299.5|303.6|299.5|303.52|299.42|8
1640827830000|2021-12-30 01:30:30|303.58|299.48|303.52|299.42|303.58|299.48|303.52|299.42|7
1640827840000|2021-12-30 01:30:40|303.57|299.47|303.53|299.43|303.57|299.47|303.52|299.42|9
1640827850000|2021-12-30 01:30:50|303.54|299.44|303.58|299.48|303.58|299.48|303.53|299.43|3
1640827860000|2021-12-30 01:31:00|303.53|299.43|303.38|299.28|303.54|299.44|303.35|299.25|16
1640827870000|2021-12-30 01:31:10|303.36|299.26|303.16|299.06|303.36|299.26|303.11|299.01|23
1640827880000|2021-12-30 01:31:20|303.17|299.07|303.1|299|303.18|299.08|303.07|298.97|26
1640827890000|2021-12-30 01:31:30|303.07|298.97|302.62|298.52|303.07|298.97|302.62|298.52|21
1640827900000|2021-12-30 01:31:40|302.61|298.51|302.25|298.15|302.61|298.51|302.25|298.15|20
1640827910000|2021-12-30 01:31:50|302.27|298.17|302.29|298.19|302.34|298.24|302.26|298.16|13
1640827920000|2021-12-30 01:32:00|302.27|298.17|302.26|298.16|302.29|298.19|302.25|298.15|11
1640827930000|2021-12-30 01:32:10|302.27|298.17|302.54|298.44|302.54|298.44|302.27|298.17|17
1640827940000|2021-12-30 01:32:20|302.53|298.43|302.56|298.46|302.58|298.48|302.52|298.42|16
1640827950000|2021-12-30 01:32:30|302.55|298.45|302.54|298.44|302.58|298.48|302.53|298.43|17
1640827960000|2021-12-30 01:32:40|302.53|298.43|302.46|298.36|302.55|298.45|302.44|298.34|12
1640827970000|2021-12-30 01:32:50|302.44|298.34|302.45|298.35|302.45|298.35|302.37|298.27|16
1640827980000|2021-12-30 01:33:00|302.55|298.45|302.89|298.79|303.01|298.91|302.55|298.45|25
1640827990000|2021-12-30 01:33:10|302.91|298.81|302.85|298.75|302.95|298.85|302.85|298.75|11
1640828000000|2021-12-30 01:33:20|302.84|298.74|302.67|298.57|302.84|298.74|302.6|298.5|23
1640828010000|2021-12-30 01:33:30|302.68|298.58|302.55|298.45|302.68|298.58|302.55|298.45|11
1640828020000|2021-12-30 01:33:40|302.56|298.46|302.52|298.42|302.61|298.51|302.51|298.41|12
1640828030000|2021-12-30 01:33:50|302.53|298.43|302.54|298.44|302.57|298.47|302.52|298.42|11
1640828040000|2021-12-30 01:34:00|302.53|298.43|302.38|298.28|302.55|298.45|302.35|298.25|16
1640828050000|2021-12-30 01:34:10|302.37|298.27|302.64|298.54|302.65|298.55|302.36|298.26|22
1640828060000|2021-12-30 01:34:20|302.68|298.58|302.43|298.33|302.69|298.59|302.43|298.33|21
1640828070000|2021-12-30 01:34:30|302.44|298.34|302.35|298.25|302.46|298.36|302.35|298.25|11
1640828080000|2021-12-30 01:34:40|302.36|298.26|302.61|298.51|302.62|298.52|302.36|298.26|19
1640828090000|2021-12-30 01:34:50|302.68|298.58|302.62|298.52|302.68|298.58|302.61|298.51|13
1640828100000|2021-12-30 01:35:00|302.63|298.53|302.6|298.5|302.64|298.54|302.55|298.45|16
1640828110000|2021-12-30 01:35:10|302.61|298.51|302.67|298.57|302.73|298.63|302.57|298.47|17
1640828120000|2021-12-30 01:35:20|302.68|298.58|302.77|298.67|302.79|298.69|302.67|298.57|21
1640828130000|2021-12-30 01:35:30|302.78|298.68|302.69|298.59|302.78|298.68|302.65|298.55|19
1640828140000|2021-12-30 01:35:40|302.68|298.58|302.67|298.57|302.74|298.64|302.66|298.56|20
1640828150000|2021-12-30 01:35:50|302.7|298.6|302.68|298.58|302.83|298.73|302.67|298.57|26
1640828160000|2021-12-30 01:36:00|302.67|298.57|302.72|298.62|302.72|298.62|302.67|298.57|8
1640828170000|2021-12-30 01:36:10|302.76|298.66|302.79|298.69|302.8|298.7|302.72|298.62|6
1640828180000|2021-12-30 01:36:20|302.8|298.7|302.86|298.76|302.87|298.77|302.79|298.69|13
1640828190000|2021-12-30 01:36:30|302.87|298.77|302.87|298.77|302.89|298.79|302.86|298.76|10
1640828200000|2021-12-30 01:36:40|302.88|298.78|302.92|298.82|302.92|298.82|302.88|298.78|6
1640828210000|2021-12-30 01:36:50|302.93|298.83|302.99|298.89|303|298.9|302.93|298.83|12
1640828220000|2021-12-30 01:37:00|303.01|298.91|303.09|298.99|303.12|299.02|302.99|298.89|19
1640828230000|2021-12-30 01:37:10|303.08|298.98|303.26|299.16|303.26|299.16|303.08|298.98|8
1640828240000|2021-12-30 01:37:20|303.29|299.19|303.08|298.98|303.29|299.19|303.08|298.98|20
1640828250000|2021-12-30 01:37:30|303.05|298.95|303.09|298.99|303.1|299|303.02|298.92|16
1640828260000|2021-12-30 01:37:40|303.1|299|303.1|299|303.1|299|303.05|298.95|6
1640828270000|2021-12-30 01:37:50|303.08|298.98|303.23|299.13|303.23|299.13|303.08|298.98|8
1640828280000|2021-12-30 01:38:00|303.22|299.12|303.24|299.14|303.24|299.14|303.22|299.12|4
1640828290000|2021-12-30 01:38:10|303.25|299.15|303.23|299.13|303.25|299.15|303.23|299.13|3
1640828300000|2021-12-30 01:38:20|303.22|299.12|303.18|299.08|303.22|299.12|303.17|299.07|9
1640828310000|2021-12-30 01:38:30|303.17|299.07|303.19|299.09|303.19|299.09|303.17|299.07|3
1640828320000|2021-12-30 01:38:40|303.21|299.11|303.21|299.11|303.21|299.11|303.21|299.11|1
1640828330000|2021-12-30 01:38:50|303.25|299.15|303.33|299.23|303.36|299.26|303.25|299.15|11
1640828340000|2021-12-30 01:39:00|303.3|299.2|303.44|299.34|303.49|299.39|303.29|299.19|15
1640828350000|2021-12-30 01:39:10|303.45|299.35|303.56|299.46|303.56|299.46|303.45|299.35|9
1640828360000|2021-12-30 01:39:20|303.55|299.45|303.26|299.16|303.57|299.47|303.26|299.16|17
1640828370000|2021-12-30 01:39:30|303.25|299.15|303.22|299.12|303.29|299.19|303.22|299.12|16
1640828380000|2021-12-30 01:39:40|303.24|299.14|303.23|299.13|303.28|299.18|303.22|299.12|8
1640828390000|2021-12-30 01:39:50|303.27|299.17|303.36|299.26|303.37|299.27|303.26|299.16|14
1640828400000|2021-12-30 01:40:00|303.34|299.24|303.34|299.24|303.34|299.24|303.31|299.21|5
1640828410000|2021-12-30 01:40:10|303.39|299.29|303.36|299.26|303.42|299.32|303.28|299.18|19
1640828420000|2021-12-30 01:40:20|303.37|299.27|303.36|299.26|303.39|299.29|303.35|299.25|14
1640828430000|2021-12-30 01:40:30|303.35|299.25|303.33|299.23|303.36|299.26|303.33|299.23|16
1640828440000|2021-12-30 01:40:40|303.34|299.24|303.33|299.23|303.34|299.24|303.33|299.23|6
1640828450000|2021-12-30 01:40:50|303.35|299.25|303.61|299.51|303.61|299.51|303.34|299.24|17
1640828460000|2021-12-30 01:41:00|303.6|299.5|303.78|299.68|303.78|299.68|303.6|299.5|16
1640828470000|2021-12-30 01:41:10|303.76|299.66|303.59|299.49|303.77|299.67|303.59|299.49|10
1640828480000|2021-12-30 01:41:20|303.55|299.45|303.56|299.46|303.59|299.49|303.55|299.45|7
1640828490000|2021-12-30 01:41:30|303.55|299.45|303.73|299.63|303.74|299.64|303.54|299.44|21
1640828500000|2021-12-30 01:41:40|303.74|299.64|303.7|299.6|303.74|299.64|303.7|299.6|3
1640828510000|2021-12-30 01:41:50|303.71|299.61|303.8|299.7|303.82|299.72|303.7|299.6|8
1640828520000|2021-12-30 01:42:00|303.88|299.78|303.78|299.68|303.89|299.79|303.78|299.68|9
1640828530000|2021-12-30 01:42:10|303.79|299.69|303.82|299.72|303.84|299.74|303.79|299.69|8
1640828540000|2021-12-30 01:42:20|303.81|299.71|303.74|299.64|303.84|299.74|303.72|299.62|12
1640828550000|2021-12-30 01:42:30|303.75|299.65|303.74|299.64|303.76|299.66|303.71|299.61|9
1640828560000|2021-12-30 01:42:40|303.7|299.6|303.78|299.68|303.78|299.68|303.65|299.55|22
1640828570000|2021-12-30 01:42:50|303.75|299.65|303.84|299.74|303.84|299.74|303.75|299.65|9
1640828590000|2021-12-30 01:43:10|303.8|299.7|303.89|299.79|303.93|299.83|303.8|299.7|11
1640828600000|2021-12-30 01:43:20|303.9|299.8|304.09|299.99|304.11|300.01|303.9|299.8|16
1640828610000|2021-12-30 01:43:30|304.1|300|303.96|299.86|304.1|300|303.95|299.85|12
1640828620000|2021-12-30 01:43:40|304|299.9|303.88|299.78|304|299.9|303.87|299.77|15
1640828630000|2021-12-30 01:43:50|303.92|299.82|303.9|299.8|303.93|299.83|303.85|299.75|9
1640828640000|2021-12-30 01:44:00|303.91|299.81|303.85|299.75|303.93|299.83|303.85|299.75|10
1640828650000|2021-12-30 01:44:10|303.86|299.76|303.88|299.78|303.92|299.82|303.86|299.76|16
1640828660000|2021-12-30 01:44:20|303.92|299.82|304.06|299.96|304.06|299.96|303.91|299.81|13
1640828670000|2021-12-30 01:44:30|304.03|299.93|304.16|300.06|304.18|300.08|304.03|299.93|15
1640828680000|2021-12-30 01:44:40|304.17|300.07|304.17|300.07|304.2|300.1|304.14|300.04|10
1640828690000|2021-12-30 01:44:50|304.18|300.08|304.36|300.26|304.39|300.29|304.18|300.08|18
1640828700000|2021-12-30 01:45:00|304.39|300.29|304.4|300.3|304.47|300.37|304.32|300.22|17
1640828710000|2021-12-30 01:45:10|304.41|300.31|304.23|300.13|304.41|300.31|304.23|300.13|14
1640828720000|2021-12-30 01:45:20|304.24|300.14|304.29|300.19|304.29|300.19|304.23|300.13|12
1640828730000|2021-12-30 01:45:30|304.3|300.2|304.21|300.11|304.3|300.2|304.21|300.11|6
1640828740000|2021-12-30 01:45:40|304.22|300.12|303.94|299.84|304.22|300.12|303.94|299.84|14
1640828750000|2021-12-30 01:45:50|303.95|299.85|303.89|299.79|303.95|299.85|303.87|299.77|8
1640828760000|2021-12-30 01:46:00|303.88|299.78|303.83|299.73|303.89|299.79|303.83|299.73|6
1640828770000|2021-12-30 01:46:10|303.85|299.75|303.9|299.8|303.9|299.8|303.83|299.73|9
1640828780000|2021-12-30 01:46:20|303.89|299.79|303.95|299.85|304.19|300.09|303.89|299.79|21
1640828790000|2021-12-30 01:46:30|303.94|299.84|303.91|299.81|303.98|299.88|303.9|299.8|16
1640828800000|2021-12-30 01:46:40|303.92|299.82|303.93|299.83|304.01|299.91|303.9|299.8|12
1640828810000|2021-12-30 01:46:50|303.96|299.86|303.91|299.81|303.96|299.86|303.91|299.81|2
1640828820000|2021-12-30 01:47:00|303.95|299.85|303.99|299.89|304.08|299.98|303.93|299.83|19
1640828830000|2021-12-30 01:47:10|303.98|299.88|303.92|299.82|304.02|299.92|303.88|299.78|7
1640828840000|2021-12-30 01:47:20|303.91|299.81|303.95|299.85|304.04|299.94|303.91|299.81|6
1640828850000|2021-12-30 01:47:30|303.93|299.83|303.58|299.48|303.93|299.83|303.58|299.48|20
1640828860000|2021-12-30 01:47:40|303.6|299.5|303.68|299.58|303.72|299.62|303.6|299.5|10
1640828870000|2021-12-30 01:47:50|303.65|299.55|303.82|299.72|303.84|299.74|303.64|299.54|20
1640828880000|2021-12-30 01:48:00|303.84|299.74|303.83|299.73|303.9|299.8|303.83|299.73|14
1640828890000|2021-12-30 01:48:10|303.84|299.74|303.81|299.71|303.87|299.77|303.81|299.71|7
1640828900000|2021-12-30 01:48:20|303.79|299.69|303.78|299.68|303.82|299.72|303.74|299.64|11
1640828910000|2021-12-30 01:48:30|303.82|299.72|303.91|299.81|303.91|299.81|303.76|299.66|12
1640828920000|2021-12-30 01:48:40|304|299.9|304.01|299.91|304.04|299.94|303.96|299.86|12
1640828930000|2021-12-30 01:48:50|304.02|299.92|304.02|299.92|304.04|299.94|304.02|299.92|6
1640828940000|2021-12-30 01:49:00|304.06|299.96|304.3|300.2|304.33|300.23|304.06|299.96|21
1640828950000|2021-12-30 01:49:10|304.31|300.21|304.34|300.24|304.4|300.3|304.3|300.2|23
1640828960000|2021-12-30 01:49:20|304.32|300.22|304.23|300.13|304.36|300.26|304.21|300.11|13
1640828970000|2021-12-30 01:49:30|304.22|300.12|304.35|300.25|304.35|300.25|304.22|300.12|15
1640828980000|2021-12-30 01:49:40|304.37|300.27|304.39|300.29|304.43|300.33|304.36|300.26|18
1640828990000|2021-12-30 01:49:50|304.38|300.28|304.35|300.25|304.38|300.28|304.28|300.18|14
1640829000000|2021-12-30 01:50:00|304.36|300.26|304.33|300.23|304.39|300.29|304.26|300.16|9
1640829010000|2021-12-30 01:50:10|304.35|300.25|304.36|300.26|304.4|300.3|304.35|300.25|6
1640829020000|2021-12-30 01:50:20|304.39|300.29|304.39|300.29|304.39|300.29|304.36|300.26|3
1640829030000|2021-12-30 01:50:30|304.4|300.3|304.48|300.38|304.5|300.4|304.4|300.3|11
1640829040000|2021-12-30 01:50:40|304.47|300.37|304.32|300.22|304.47|300.37|304.32|300.22|17
1640829050000|2021-12-30 01:50:50|304.33|300.23|304.29|300.19|304.33|300.23|304.29|300.19|9
1640829060000|2021-12-30 01:51:00|304.3|300.2|304.35|300.25|304.37|300.27|304.3|300.2|4
1640829070000|2021-12-30 01:51:10|304.41|300.31|304.38|300.28|304.41|300.31|304.34|300.24|7
1640829080000|2021-12-30 01:51:20|304.35|300.25|304.35|300.25|304.37|300.27|304.33|300.23|6
1640829090000|2021-12-30 01:51:30|304.4|300.3|304.44|300.34|304.44|300.34|304.4|300.3|6
1640829100000|2021-12-30 01:51:40|304.43|300.33|304.36|300.26|304.44|300.34|304.36|300.26|12
1640829110000|2021-12-30 01:51:50|304.34|300.24|304.48|300.38|304.49|300.39|304.34|300.24|6
1640829120000|2021-12-30 01:52:00|304.45|300.35|304.54|300.44|304.58|300.48|304.45|300.35|12
1640829130000|2021-12-30 01:52:10|304.55|300.45|304.57|300.47|304.57|300.47|304.55|300.45|2
1640829140000|2021-12-30 01:52:20|304.56|300.46|304.63|300.53|304.63|300.53|304.52|300.42|8
1640829150000|2021-12-30 01:52:30|304.65|300.55|304.52|300.42|304.66|300.56|304.52|300.42|13
1640829160000|2021-12-30 01:52:40|304.54|300.44|304.35|300.25|304.54|300.44|304.35|300.25|10
1640829170000|2021-12-30 01:52:50|304.39|300.29|304.55|300.45|304.55|300.45|304.39|300.29|9
1640829180000|2021-12-30 01:53:00|304.53|300.43|304.67|300.57|304.68|300.58|304.53|300.43|12
1640829190000|2021-12-30 01:53:10|304.65|300.55|304.65|300.55|304.71|300.61|304.65|300.55|9
1640829200000|2021-12-30 01:53:20|304.64|300.54|304.63|300.53|304.68|300.58|304.62|300.52|5
1640829210000|2021-12-30 01:53:30|304.64|300.54|304.63|300.53|304.64|300.54|304.63|300.53|2
1640829220000|2021-12-30 01:53:40|304.64|300.54|304.62|300.52|304.64|300.54|304.62|300.52|3
1640829230000|2021-12-30 01:53:50|304.64|300.54|304.73|300.63|304.73|300.63|304.64|300.54|6
1640829240000|2021-12-30 01:54:00|304.74|300.64|304.73|300.63|304.79|300.69|304.73|300.63|10
1640829250000|2021-12-30 01:54:10|304.74|300.64|304.76|300.66|304.76|300.66|304.73|300.63|6
1640829260000|2021-12-30 01:54:20|304.73|300.63|304.55|300.45|304.73|300.63|304.54|300.44|13
1640829270000|2021-12-30 01:54:30|304.56|300.46|304.66|300.56|304.66|300.56|304.56|300.46|7
1640829280000|2021-12-30 01:54:40|304.61|300.51|304.43|300.33|304.63|300.53|304.43|300.33|15
1640829290000|2021-12-30 01:54:50|304.44|300.34|304.41|300.31|304.46|300.36|304.41|300.31|14
1640829300000|2021-12-30 01:55:00|304.42|300.32|304.25|300.15|304.42|300.32|304.25|300.15|14
1640829310000|2021-12-30 01:55:10|304.26|300.16|304.29|300.19|304.3|300.2|304.2|300.1|16
1640829320000|2021-12-30 01:55:20|304.34|300.24|304.32|300.22|304.38|300.28|304.32|300.22|11
1640829330000|2021-12-30 01:55:30|304.35|300.25|304.25|300.15|304.35|300.25|304.2|300.1|16
1640829340000|2021-12-30 01:55:40|304.3|300.2|304.26|300.16|304.3|300.2|304.11|300.01|20
1640829350000|2021-12-30 01:55:50|304.25|300.15|304.34|300.24|304.34|300.24|304.25|300.15|14
1640829360000|2021-12-30 01:56:00|304.35|300.25|304.39|300.29|304.43|300.33|304.34|300.24|8
1640829370000|2021-12-30 01:56:10|304.4|300.3|304.4|300.3|304.42|300.32|304.38|300.28|7
1640829380000|2021-12-30 01:56:20|304.43|300.33|304.25|300.15|304.43|300.33|304.25|300.15|12
1640829390000|2021-12-30 01:56:30|304.24|300.14|304.06|299.96|304.24|300.14|304.06|299.96|21
1640829400000|2021-12-30 01:56:40|304.05|299.95|303.88|299.78|304.05|299.95|303.83|299.73|19
1640829410000|2021-12-30 01:56:50|303.82|299.72|303.82|299.72|303.87|299.77|303.82|299.72|8
1640829420000|2021-12-30 01:57:00|303.85|299.75|303.82|299.72|303.85|299.75|303.8|299.7|7
1640829430000|2021-12-30 01:57:10|303.84|299.74|303.79|299.69|303.88|299.78|303.79|299.69|8
1640829440000|2021-12-30 01:57:20|303.78|299.68|303.63|299.53|303.78|299.68|303.63|299.53|17
1640829450000|2021-12-30 01:57:30|303.65|299.55|303.63|299.53|303.67|299.57|303.61|299.51|10
1640829460000|2021-12-30 01:57:40|303.66|299.56|303.71|299.61|303.74|299.64|303.66|299.56|7
1640829470000|2021-12-30 01:57:50|303.7|299.6|303.7|299.6|303.7|299.6|303.66|299.56|4
1640829480000|2021-12-30 01:58:00|303.66|299.56|303.75|299.65|303.75|299.65|303.64|299.54|12
1640829490000|2021-12-30 01:58:10|303.74|299.64|303.74|299.64|303.84|299.74|303.74|299.64|13
1640829500000|2021-12-30 01:58:20|303.75|299.65|303.76|299.66|303.79|299.69|303.75|299.65|13
1640829510000|2021-12-30 01:58:30|303.71|299.61|303.74|299.64|303.75|299.65|303.68|299.58|12
1640829520000|2021-12-30 01:58:40|303.75|299.65|303.82|299.72|303.84|299.74|303.75|299.65|13
1640829530000|2021-12-30 01:58:50|303.81|299.71|303.53|299.43|303.82|299.72|303.53|299.43|21
1640829540000|2021-12-30 01:59:00|303.51|299.41|303.59|299.49|303.62|299.52|303.48|299.38|17
1640829550000|2021-12-30 01:59:10|303.58|299.48|303.65|299.55|303.66|299.56|303.57|299.47|9
1640829560000|2021-12-30 01:59:20|303.62|299.52|303.62|299.52|303.66|299.56|303.62|299.52|4
1640829570000|2021-12-30 01:59:30|303.63|299.53|303.62|299.52|303.63|299.53|303.62|299.52|2
1640829580000|2021-12-30 01:59:40|303.63|299.53|303.61|299.51|303.64|299.54|303.6|299.5|7
1640829590000|2021-12-30 01:59:50|303.59|299.49|303.52|299.42|303.59|299.49|303.52|299.42|3
1640829600000|2021-12-30 02:00:00|303.49|299.39|303.55|299.45|303.58|299.48|303.46|299.36|15
1640829610000|2021-12-30 02:00:10|303.58|299.48|303.6|299.5|303.6|299.5|303.53|299.43|3
1640829620000|2021-12-30 02:00:20|303.61|299.51|303.7|299.6|303.7|299.6|303.61|299.51|10
1640829630000|2021-12-30 02:00:30|303.71|299.61|303.76|299.66|303.76|299.66|303.71|299.61|3
1640829640000|2021-12-30 02:00:40|303.75|299.65|303.75|299.65|303.75|299.65|303.75|299.65|1
1640829650000|2021-12-30 02:00:50|303.73|299.63|303.5|299.4|303.73|299.63|303.44|299.34|19
1640829660000|2021-12-30 02:01:00|303.52|299.42|303.52|299.42|303.58|299.48|303.52|299.42|5
1640829670000|2021-12-30 02:01:10|303.51|299.41|303.53|299.43|303.56|299.46|303.48|299.38|8
1640829680000|2021-12-30 02:01:20|303.52|299.42|303.64|299.54|303.64|299.54|303.51|299.41|11
1640829690000|2021-12-30 02:01:30|303.62|299.52|303.69|299.59|303.7|299.6|303.61|299.51|10
1640829700000|2021-12-30 02:01:40|303.7|299.6|303|298.9|303.71|299.61|302.95|298.85|24
1640829710000|2021-12-30 02:01:50|302.96|298.86|302.83|298.73|302.96|298.86|302.77|298.67|21
1640829720000|2021-12-30 02:02:00|302.85|298.75|302.83|298.73|302.92|298.82|302.81|298.71|9
1640829730000|2021-12-30 02:02:10|302.79|298.69|302.81|298.71|302.85|298.75|302.72|298.62|13
1640829740000|2021-12-30 02:02:20|302.82|298.72|302.93|298.83|302.96|298.86|302.79|298.69|9
1640829750000|2021-12-30 02:02:30|302.96|298.86|303.15|299.05|303.28|299.18|302.93|298.83|20
1640829760000|2021-12-30 02:02:40|303.14|299.04|303.01|298.91|303.14|299.04|302.99|298.89|19
1640829770000|2021-12-30 02:02:50|302.99|298.89|302.93|298.83|303.02|298.92|302.92|298.82|13
1640829780000|2021-12-30 02:03:00|302.92|298.82|302.85|298.75|302.94|298.84|302.85|298.75|16
1640829790000|2021-12-30 02:03:10|302.86|298.76|302.78|298.68|302.88|298.78|302.73|298.63|11
1640829800000|2021-12-30 02:03:20|302.73|298.63|302.63|298.53|302.78|298.68|302.62|298.52|15
1640829810000|2021-12-30 02:03:30|302.6|298.5|302.61|298.51|302.63|298.53|302.57|298.47|11
1640829820000|2021-12-30 02:03:40|302.6|298.5|302.59|298.49|302.61|298.51|302.59|298.49|10
1640829830000|2021-12-30 02:03:50|302.58|298.48|302.61|298.51|302.62|298.52|302.5|298.4|16
1640829840000|2021-12-30 02:04:00|302.6|298.5|302.61|298.51|302.63|298.53|302.6|298.5|5
1640829850000|2021-12-30 02:04:10|302.62|298.52|302.45|298.35|302.62|298.52|302.45|298.35|14
1640829860000|2021-12-30 02:04:20|302.43|298.33|302.2|298.1|302.43|298.33|302.14|298.04|20
1640829870000|2021-12-30 02:04:30|302.19|298.09|302.22|298.12|302.32|298.22|302.15|298.05|22
1640829880000|2021-12-30 02:04:40|302.21|298.11|302.16|298.06|302.29|298.19|302.16|298.06|15
1640829890000|2021-12-30 02:04:50|302.15|298.05|302.22|298.12|302.38|298.28|302.15|298.05|17
1640829900000|2021-12-30 02:05:00|302.17|298.07|302.24|298.14|302.29|298.19|302.17|298.07|15
1640829910000|2021-12-30 02:05:10|302.2|298.1|302.17|298.07|302.3|298.2|302.17|298.07|14
1640829920000|2021-12-30 02:05:20|302.18|298.08|301.8|297.7|302.18|298.08|301.71|297.61|23
1640829930000|2021-12-30 02:05:30|301.76|297.66|301.78|297.68|301.87|297.77|301.73|297.63|21
1640829940000|2021-12-30 02:05:40|301.8|297.7|301.78|297.68|301.89|297.79|301.78|297.68|13
1640829950000|2021-12-30 02:05:50|301.77|297.67|301.81|297.71|301.81|297.71|301.66|297.56|15
1640829960000|2021-12-30 02:06:00|301.83|297.73|301.93|297.83|301.94|297.84|301.8|297.7|17
1640829970000|2021-12-30 02:06:10|301.96|297.86|301.86|297.76|301.96|297.86|301.8|297.7|22
1640829980000|2021-12-30 02:06:20|301.88|297.78|301.97|297.87|301.98|297.88|301.82|297.72|14
1640829990000|2021-12-30 02:06:30|301.96|297.86|301.97|297.87|301.98|297.88|301.94|297.84|10
1640830000000|2021-12-30 02:06:40|301.98|297.88|301.9|297.8|301.98|297.88|301.86|297.76|17
1640830010000|2021-12-30 02:06:50|301.88|297.78|301.77|297.67|301.88|297.78|301.74|297.64|12
1640830020000|2021-12-30 02:07:00|301.78|297.68|301.6|297.5|301.79|297.69|301.6|297.5|16
1640830030000|2021-12-30 02:07:10|301.59|297.49|301.42|297.32|301.59|297.49|301.35|297.25|27
1640830040000|2021-12-30 02:07:20|301.43|297.33|301.39|297.29|301.51|297.41|301.37|297.27|20
1640830050000|2021-12-30 02:07:30|301.38|297.28|301.5|297.4|301.5|297.4|301.31|297.21|19
1640830060000|2021-12-30 02:07:40|301.49|297.39|301.66|297.56|301.68|297.58|301.49|297.39|14
1640830070000|2021-12-30 02:07:50|301.62|297.52|301.75|297.65|301.76|297.66|301.61|297.51|14
1640830080000|2021-12-30 02:08:00|301.76|297.66|301.85|297.75|301.86|297.76|301.76|297.66|11
1640830090000|2021-12-30 02:08:10|301.83|297.73|301.74|297.64|301.83|297.73|301.74|297.64|12
1640830100000|2021-12-30 02:08:20|301.75|297.65|301.69|297.59|301.75|297.65|301.69|297.59|9
1640830110000|2021-12-30 02:08:30|301.65|297.55|301.66|297.56|301.66|297.56|301.65|297.55|6
1640830120000|2021-12-30 02:08:40|301.69|297.59|301.84|297.74|301.84|297.74|301.69|297.59|11
1640830130000|2021-12-30 02:08:50|301.82|297.72|301.87|297.77|301.89|297.79|301.82|297.72|10
1640830140000|2021-12-30 02:09:00|301.88|297.78|301.95|297.85|301.95|297.85|301.84|297.74|14
1640830150000|2021-12-30 02:09:10|301.92|297.82|301.95|297.85|301.98|297.88|301.9|297.8|12
1640830160000|2021-12-30 02:09:20|301.92|297.82|301.56|297.46|301.92|297.82|301.5|297.4|31
1640830170000|2021-12-30 02:09:30|301.58|297.48|301.69|297.59|301.72|297.62|301.58|297.48|18
1640830180000|2021-12-30 02:09:40|301.68|297.58|301.69|297.59|301.69|297.59|301.68|297.58|6
1640830190000|2021-12-30 02:09:50|301.7|297.6|301.69|297.59|301.7|297.6|301.62|297.52|10
1640830200000|2021-12-30 02:10:00|301.72|297.62|301.7|297.6|301.72|297.62|301.65|297.55|4
1640830210000|2021-12-30 02:10:10|301.69|297.59|301.77|297.67|301.77|297.67|301.66|297.56|8
1640830220000|2021-12-30 02:10:20|301.78|297.68|301.74|297.64|301.82|297.72|301.74|297.64|10
1640830230000|2021-12-30 02:10:30|301.73|297.63|301.65|297.55|301.73|297.63|301.62|297.52|16
1640830240000|2021-12-30 02:10:40|301.64|297.54|301.61|297.51|301.64|297.54|301.57|297.47|11
1640830250000|2021-12-30 02:10:50|301.6|297.5|301.47|297.37|301.6|297.5|301.47|297.37|15
1640830260000|2021-12-30 02:11:00|301.48|297.38|301.62|297.52|301.62|297.52|301.48|297.38|11
1640830270000|2021-12-30 02:11:10|301.63|297.53|301.63|297.53|301.63|297.53|301.63|297.53|1
1640830280000|2021-12-30 02:11:20|301.67|297.57|301.91|297.81|301.92|297.82|301.67|297.57|16
1640830290000|2021-12-30 02:11:30|301.9|297.8|301.72|297.62|301.91|297.81|301.72|297.62|13
1640830300000|2021-12-30 02:11:40|301.71|297.61|301.64|297.54|301.71|297.61|301.62|297.52|11
1640830310000|2021-12-30 02:11:50|301.68|297.58|301.78|297.68|301.85|297.75|301.62|297.52|22
1640830320000|2021-12-30 02:12:00|301.77|297.67|301.86|297.76|301.88|297.78|301.75|297.65|11
1640830330000|2021-12-30 02:12:10|301.89|297.79|301.86|297.76|301.89|297.79|301.86|297.76|4
1640830340000|2021-12-30 02:12:20|301.87|297.77|301.95|297.85|301.95|297.85|301.86|297.76|13
1640830350000|2021-12-30 02:12:30|301.93|297.83|301.99|297.89|301.99|297.89|301.93|297.83|6
1640830360000|2021-12-30 02:12:40|301.98|297.88|301.84|297.74|301.98|297.88|301.84|297.74|13
1640830370000|2021-12-30 02:12:50|301.82|297.72|301.65|297.55|301.82|297.72|301.63|297.53|13
1640830380000|2021-12-30 02:13:00|301.74|297.64|301.84|297.74|301.84|297.74|301.74|297.64|12
1640830390000|2021-12-30 02:13:10|301.82|297.72|301.81|297.71|301.87|297.77|301.81|297.71|9
1640830400000|2021-12-30 02:13:20|301.8|297.7|301.72|297.62|301.81|297.71|301.69|297.59|17
1640830410000|2021-12-30 02:13:30|301.69|297.59|301.47|297.37|301.69|297.59|301.47|297.37|17
1640830420000|2021-12-30 02:13:40|301.49|297.39|301.18|297.08|301.54|297.44|301.18|297.08|19
1640830430000|2021-12-30 02:13:50|301.17|297.07|301.2|297.1|301.2|297.1|300.9|296.8|31
1640830440000|2021-12-30 02:14:00|301.21|297.11|301.14|297.04|301.21|297.11|301.13|297.03|12
1640830450000|2021-12-30 02:14:10|301.16|297.06|301.25|297.15|301.34|297.24|301.16|297.06|19
1640830460000|2021-12-30 02:14:20|301.26|297.16|301.18|297.08|301.27|297.17|301.15|297.05|11
1640830470000|2021-12-30 02:14:30|301.16|297.06|300.89|296.79|301.16|297.06|300.89|296.79|15
1640830480000|2021-12-30 02:14:40|300.9|296.8|300.81|296.71|300.9|296.8|300.8|296.7|16
1640830490000|2021-12-30 02:14:50|300.82|296.72|301.1|297|301.13|297.03|300.79|296.69|16
1640830500000|2021-12-30 02:15:00|301.11|297.01|301.15|297.05|301.15|297.05|301.03|296.93|16
1640830510000|2021-12-30 02:15:10|301.22|297.12|301.45|297.35|301.53|297.43|301.22|297.12|15
1640830520000|2021-12-30 02:15:20|301.48|297.38|301.5|297.4|301.5|297.4|301.36|297.26|14
1640830530000|2021-12-30 02:15:30|301.51|297.41|301.58|297.48|301.58|297.48|301.49|297.39|14
1640830540000|2021-12-30 02:15:40|301.59|297.49|301.66|297.56|301.69|297.59|301.57|297.47|11
1640830550000|2021-12-30 02:15:50|301.65|297.55|301.29|297.19|301.65|297.55|301.29|297.19|27
1640830560000|2021-12-30 02:16:00|301.31|297.21|301.42|297.32|301.43|297.33|301.15|297.05|25
1640830570000|2021-12-30 02:16:10|301.47|297.37|301.52|297.42|301.56|297.46|301.47|297.37|12
1640830580000|2021-12-30 02:16:20|301.53|297.43|301.66|297.56|301.68|297.58|301.53|297.43|15
1640830590000|2021-12-30 02:16:30|301.65|297.55|301.58|297.48|301.65|297.55|301.55|297.45|13
1640830600000|2021-12-30 02:16:40|301.59|297.49|301.54|297.44|301.63|297.53|301.54|297.44|14
1640830610000|2021-12-30 02:16:50|301.53|297.43|301.6|297.5|301.6|297.5|301.52|297.42|8
1640830620000|2021-12-30 02:17:00|301.61|297.51|301.7|297.6|301.7|297.6|301.6|297.5|9
1640830630000|2021-12-30 02:17:10|301.69|297.59|301.65|297.55|301.7|297.6|301.65|297.55|10
1640830640000|2021-12-30 02:17:20|301.66|297.56|301.65|297.55|301.67|297.57|301.58|297.48|15
1640830650000|2021-12-30 02:17:30|301.64|297.54|301.6|297.5|301.66|297.56|301.6|297.5|7
1640830660000|2021-12-30 02:17:40|301.66|297.56|301.63|297.53|301.7|297.6|301.63|297.53|12
1640830670000|2021-12-30 02:17:50|301.62|297.52|301.32|297.22|301.62|297.52|301.31|297.21|21
1640830680000|2021-12-30 02:18:00|301.31|297.21|301.4|297.3|301.4|297.3|301.26|297.16|11
1640830690000|2021-12-30 02:18:10|301.38|297.28|301.4|297.3|301.44|297.34|301.38|297.28|16
1640830700000|2021-12-30 02:18:20|301.42|297.32|301.39|297.29|301.42|297.32|301.35|297.25|11
1640830710000|2021-12-30 02:18:30|301.4|297.3|301.44|297.34|301.46|297.36|301.4|297.3|9
1640830720000|2021-12-30 02:18:40|301.45|297.35|301.35|297.25|301.47|297.37|301.35|297.25|7
1640830730000|2021-12-30 02:18:50|301.34|297.24|301.39|297.29|301.45|297.35|301.33|297.23|16
1640830740000|2021-12-30 02:19:00|301.41|297.31|301.41|297.31|301.42|297.32|301.39|297.29|6
1640830750000|2021-12-30 02:19:10|301.43|297.33|301.6|297.5|301.6|297.5|301.41|297.31|20
1640830760000|2021-12-30 02:19:20|301.58|297.48|301.47|297.37|301.61|297.51|301.47|297.37|14
1640830770000|2021-12-30 02:19:30|301.46|297.36|301.53|297.43|301.55|297.45|301.42|297.32|13
1640830780000|2021-12-30 02:19:40|301.54|297.44|301.34|297.24|301.54|297.44|301.28|297.18|23
1640830790000|2021-12-30 02:19:50|301.33|297.23|301.09|296.99|301.33|297.23|301.08|296.98|16
1640830800000|2021-12-30 02:20:00|301.1|297|300.91|296.81|301.1|297|300.77|296.67|22
1640830810000|2021-12-30 02:20:10|300.89|296.79|301.21|297.11|301.21|297.11|300.88|296.78|16
1640830820000|2021-12-30 02:20:20|301.23|297.13|301.22|297.12|301.23|297.13|301.14|297.04|12
1640830830000|2021-12-30 02:20:30|301.23|297.13|300.96|296.86|301.23|297.13|300.96|296.86|17
1640830840000|2021-12-30 02:20:40|300.95|296.85|300.94|296.84|301.09|296.99|300.93|296.83|15
1640830850000|2021-12-30 02:20:50|300.93|296.83|300.92|296.82|300.94|296.84|300.84|296.74|17
1640830860000|2021-12-30 02:21:00|300.93|296.83|300.77|296.67|300.94|296.84|300.74|296.64|27
1640830870000|2021-12-30 02:21:10|300.76|296.66|300.94|296.84|300.94|296.84|300.73|296.63|17
1640830880000|2021-12-30 02:21:20|300.95|296.85|300.98|296.88|300.98|296.88|300.94|296.84|16
1640830890000|2021-12-30 02:21:30|301.03|296.93|300.86|296.76|301.05|296.95|300.86|296.76|10
1640830900000|2021-12-30 02:21:40|300.87|296.77|301.04|296.94|301.04|296.94|300.86|296.76|16
1640830910000|2021-12-30 02:21:50|301.05|296.95|300.84|296.74|301.06|296.96|300.8|296.7|18
1640830920000|2021-12-30 02:22:00|300.82|296.72|300.88|296.78|300.98|296.88|300.79|296.69|23
1640830930000|2021-12-30 02:22:10|300.87|296.77|301.12|297.02|301.12|297.02|300.87|296.77|19
1640830940000|2021-12-30 02:22:20|301.19|297.09|301.4|297.3|301.4|297.3|301.19|297.09|14
1640830950000|2021-12-30 02:22:30|301.39|297.29|301.54|297.44|301.56|297.46|301.38|297.28|18
1640830960000|2021-12-30 02:22:40|301.55|297.45|301.47|297.37|301.56|297.46|301.47|297.37|13
1640830970000|2021-12-30 02:22:50|301.49|297.39|301.56|297.46|301.6|297.5|301.49|297.39|11
1640830980000|2021-12-30 02:23:00|301.57|297.47|301.64|297.54|301.68|297.58|301.51|297.41|13
1640830990000|2021-12-30 02:23:10|301.68|297.58|301.51|297.41|301.68|297.58|301.49|297.39|15
1640831000000|2021-12-30 02:23:20|301.49|297.39|301.51|297.41|301.62|297.52|301.48|297.38|14
1640831010000|2021-12-30 02:23:30|301.49|297.39|301.63|297.53|301.63|297.53|301.46|297.36|15
1640831020000|2021-12-30 02:23:40|301.62|297.52|301.68|297.58|301.7|297.6|301.6|297.5|9
1640831030000|2021-12-30 02:23:50|301.69|297.59|301.53|297.43|301.71|297.61|301.53|297.43|15
1640831040000|2021-12-30 02:24:00|301.57|297.47|301.7|297.6|301.71|297.61|301.53|297.43|17
1640831050000|2021-12-30 02:24:10|301.69|297.59|301.74|297.64|301.76|297.66|301.69|297.59|17
1640831060000|2021-12-30 02:24:20|301.75|297.65|301.75|297.65|301.79|297.69|301.74|297.64|15
1640831070000|2021-12-30 02:24:30|301.69|297.59|301.59|297.49|301.69|297.59|301.59|297.49|13
1640831080000|2021-12-30 02:24:40|301.64|297.54|301.67|297.57|301.68|297.58|301.64|297.54|12
1640831090000|2021-12-30 02:24:50|301.74|297.64|301.79|297.69|301.8|297.7|301.68|297.58|14
1640831100000|2021-12-30 02:25:00|301.81|297.71|301.73|297.63|301.81|297.71|301.73|297.63|6
1640831110000|2021-12-30 02:25:10|301.76|297.66|301.83|297.73|301.83|297.73|301.76|297.66|6
1640831120000|2021-12-30 02:25:20|301.81|297.71|301.87|297.77|301.91|297.81|301.81|297.71|14
1640831130000|2021-12-30 02:25:30|301.85|297.75|301.85|297.75|301.89|297.79|301.85|297.75|13
1640831140000|2021-12-30 02:25:40|301.87|297.77|301.9|297.8|301.91|297.81|301.85|297.75|7
1640831150000|2021-12-30 02:25:50|301.91|297.81|302|297.9|302.03|297.93|301.91|297.81|15
1640831160000|2021-12-30 02:26:00|302.01|297.91|302|297.9|302.01|297.91|302|297.9|4
1640831170000|2021-12-30 02:26:10|302.05|297.95|302.16|298.06|302.16|298.06|302.04|297.94|9
1640831180000|2021-12-30 02:26:20|302.23|298.13|302.08|297.98|302.23|298.13|302.06|297.96|15
1640831190000|2021-12-30 02:26:30|302.07|297.97|302.11|298.01|302.11|298.01|302.06|297.96|14
1640831200000|2021-12-30 02:26:40|302.15|298.05|302.12|298.02|302.19|298.09|302.12|298.02|10
1640831210000|2021-12-30 02:26:50|302.17|298.07|302.13|298.03|302.17|298.07|302.11|298.01|5
1640831220000|2021-12-30 02:27:00|302.11|298.01|302.15|298.05|302.15|298.05|302.09|297.99|9
1640831230000|2021-12-30 02:27:10|302.13|298.03|302.12|298.02|302.16|298.06|302.1|298|5
1640831240000|2021-12-30 02:27:20|302.13|298.03|302.14|298.04|302.15|298.05|302.12|298.02|7
1640831250000|2021-12-30 02:27:30|302.17|298.07|302.27|298.17|302.27|298.17|302.11|298.01|22
1640831260000|2021-12-30 02:27:40|302.3|298.2|302.36|298.26|302.37|298.27|302.28|298.18|18
1640831270000|2021-12-30 02:27:50|302.4|298.3|302.38|298.28|302.43|298.33|302.34|298.24|14
1640831280000|2021-12-30 02:28:00|302.39|298.29|302.33|298.23|302.42|298.32|302.33|298.23|8
1640831290000|2021-12-30 02:28:10|302.32|298.22|302.21|298.11|302.32|298.22|302.21|298.11|15
1640831300000|2021-12-30 02:28:20|302.23|298.13|302.28|298.18|302.3|298.2|302.23|298.13|15
1640831310000|2021-12-30 02:28:30|302.27|298.17|302.25|298.15|302.28|298.18|302.25|298.15|9
1640831320000|2021-12-30 02:28:40|302.27|298.17|302.15|298.05|302.35|298.25|302.14|298.04|25
1640831330000|2021-12-30 02:28:50|302.14|298.04|302.16|298.06|302.16|298.06|302.1|298|13
1640831340000|2021-12-30 02:29:00|302.17|298.07|302.21|298.11|302.22|298.12|302.17|298.07|4
1640831350000|2021-12-30 02:29:10|302.28|298.18|302.3|298.2|302.32|298.22|302.28|298.18|10
1640831370000|2021-12-30 02:29:30|302.31|298.21|302.24|298.14|302.31|298.21|302.24|298.14|9
1640831380000|2021-12-30 02:29:40|302.25|298.15|302.17|298.07|302.25|298.15|302.17|298.07|9
1640831390000|2021-12-30 02:29:50|302.16|298.06|302.1|298|302.18|298.08|302.08|297.98|14
1640831400000|2021-12-30 02:30:00|302.11|298.01|302.08|297.98|302.12|298.02|302.05|297.95|12
1640831410000|2021-12-30 02:30:10|302.15|298.05|302.17|298.07|302.24|298.14|302.15|298.05|14
1640831420000|2021-12-30 02:30:20|302.16|298.06|302.18|298.08|302.18|298.08|302.16|298.06|2
1640831430000|2021-12-30 02:30:30|302.17|298.07|301.98|297.88|302.18|298.08|301.93|297.83|21
1640831440000|2021-12-30 02:30:40|301.95|297.85|301.97|297.87|301.98|297.88|301.95|297.85|8
1640831450000|2021-12-30 02:30:50|301.91|297.81|301.62|297.52|301.92|297.82|301.56|297.46|22
1640831460000|2021-12-30 02:31:00|301.64|297.54|301.59|297.49|301.64|297.54|301.58|297.48|16
1640831470000|2021-12-30 02:31:10|301.58|297.48|301.53|297.43|301.61|297.51|301.52|297.42|10
1640831480000|2021-12-30 02:31:20|301.52|297.42|301.52|297.42|301.53|297.43|301.52|297.42|5
1640831490000|2021-12-30 02:31:30|301.53|297.43|301.51|297.41|301.53|297.43|301.51|297.41|5
1640831500000|2021-12-30 02:31:40|301.52|297.42|301.5|297.4|301.52|297.42|301.5|297.4|3
1640831510000|2021-12-30 02:31:50|301.49|297.39|301.52|297.42|301.53|297.43|301.49|297.39|10
1640831520000|2021-12-30 02:32:00|301.5|297.4|301.47|297.37|301.5|297.4|301.37|297.27|13
1640831530000|2021-12-30 02:32:10|301.44|297.34|301.37|297.27|301.44|297.34|301.32|297.22|14
1640831540000|2021-12-30 02:32:20|301.4|297.3|301.67|297.57|301.67|297.57|301.4|297.3|22
1640831550000|2021-12-30 02:32:30|301.62|297.52|301.61|297.51|301.62|297.52|301.6|297.5|5
1640831560000|2021-12-30 02:32:40|301.62|297.52|301.61|297.51|301.62|297.52|301.58|297.48|6
1640831570000|2021-12-30 02:32:50|301.6|297.5|301.76|297.66|301.81|297.71|301.6|297.5|12
1640831580000|2021-12-30 02:33:00|301.75|297.65|301.7|297.6|301.75|297.65|301.62|297.52|23
1640831590000|2021-12-30 02:33:10|301.79|297.69|301.85|297.75|301.85|297.75|301.79|297.69|10
1640831600000|2021-12-30 02:33:20|301.83|297.73|301.82|297.72|301.88|297.78|301.79|297.69|10
1640831610000|2021-12-30 02:33:30|301.81|297.71|301.84|297.74|301.84|297.74|301.78|297.68|6
1640831620000|2021-12-30 02:33:40|301.88|297.78|301.86|297.76|301.88|297.78|301.86|297.76|3
1640831630000|2021-12-30 02:33:50|301.83|297.73|302.16|298.06|302.17|298.07|301.83|297.73|11
1640831640000|2021-12-30 02:34:00|302.17|298.07|302.14|298.04|302.24|298.14|302.13|298.03|15
1640831650000|2021-12-30 02:34:10|302.13|298.03|302.09|297.99|302.15|298.05|302.09|297.99|13
1640831660000|2021-12-30 02:34:20|302.12|298.02|302.23|298.13|302.23|298.13|302.1|298|9
1640831670000|2021-12-30 02:34:30|302.26|298.16|302.34|298.24|302.35|298.25|302.26|298.16|15
1640831680000|2021-12-30 02:34:40|302.3|298.2|302.33|298.23|302.35|298.25|302.3|298.2|7
1640831690000|2021-12-30 02:34:50|302.28|298.18|302.34|298.24|302.34|298.24|302.28|298.18|11
1640831700000|2021-12-30 02:35:00|302.33|298.23|302.39|298.29|302.43|298.33|302.33|298.23|13
1640831710000|2021-12-30 02:35:10|302.42|298.32|302.39|298.29|302.42|298.32|302.36|298.26|9
1640831720000|2021-12-30 02:35:20|302.4|298.3|302.39|298.29|302.43|298.33|302.39|298.29|6
1640831730000|2021-12-30 02:35:30|302.41|298.31|302.37|298.27|302.42|298.32|302.34|298.24|10
1640831740000|2021-12-30 02:35:40|302.38|298.28|302.24|298.14|302.38|298.28|302.24|298.14|12
1640831750000|2021-12-30 02:35:50|302.25|298.15|302.3|298.2|302.32|298.22|302.24|298.14|14
1640831760000|2021-12-30 02:36:00|302.29|298.19|302.35|298.25|302.39|298.29|302.29|298.19|15
1640831770000|2021-12-30 02:36:10|302.36|298.26|302.43|298.33|302.43|298.33|302.27|298.17|16
1640831780000|2021-12-30 02:36:20|302.44|298.34|302.41|298.31|302.48|298.38|302.41|298.31|4
1640831790000|2021-12-30 02:36:30|302.43|298.33|302.35|298.25|302.48|298.38|302.35|298.25|14
1640831800000|2021-12-30 02:36:40|302.36|298.26|302.37|298.27|302.4|298.3|302.36|298.26|10
1640831810000|2021-12-30 02:36:50|302.36|298.26|302.55|298.45|302.55|298.45|302.36|298.26|16
1640831820000|2021-12-30 02:37:00|302.56|298.46|302.56|298.46|302.6|298.5|302.55|298.45|8
1640831830000|2021-12-30 02:37:10|302.59|298.49|302.32|298.22|302.59|298.49|302.31|298.21|12
1640831840000|2021-12-30 02:37:20|302.31|298.21|302.33|298.23|302.33|298.23|302.27|298.17|12
1640831850000|2021-12-30 02:37:30|302.34|298.24|302.46|298.36|302.49|298.39|302.34|298.24|13
1640831860000|2021-12-30 02:37:40|302.51|298.41|302.5|298.4|302.58|298.48|302.5|298.4|13
1640831880000|2021-12-30 02:38:00|302.58|298.48|302.62|298.52|302.66|298.56|302.58|298.48|11
1640831890000|2021-12-30 02:38:10|302.61|298.51|302.62|298.52|302.63|298.53|302.6|298.5|7
1640831900000|2021-12-30 02:38:20|302.63|298.53|302.62|298.52|302.64|298.54|302.61|298.51|11
1640831910000|2021-12-30 02:38:30|302.63|298.53|302.53|298.43|302.63|298.53|302.52|298.42|15
1640831920000|2021-12-30 02:38:40|302.51|298.41|302.5|298.4|302.51|298.41|302.4|298.3|10
1640831930000|2021-12-30 02:38:50|302.49|298.39|302.55|298.45|302.56|298.46|302.49|298.39|6
1640831940000|2021-12-30 02:39:00|302.56|298.46|302.38|298.28|302.56|298.46|302.38|298.28|15
1640831950000|2021-12-30 02:39:10|302.43|298.33|302.45|298.35|302.45|298.35|302.43|298.33|3
1640831960000|2021-12-30 02:39:20|302.44|298.34|302.44|298.34|302.46|298.36|302.41|298.31|10
1640831970000|2021-12-30 02:39:30|302.45|298.35|302.61|298.51|302.61|298.51|302.45|298.35|18
1640831980000|2021-12-30 02:39:40|302.64|298.54|302.69|298.59|302.69|298.59|302.62|298.52|7
1640831990000|2021-12-30 02:39:50|302.7|298.6|302.7|298.6|302.7|298.6|302.7|298.6|1
1640832000000|2021-12-30 02:40:00|302.69|298.59|302.6|298.5|302.7|298.6|302.6|298.5|13
1640832010000|2021-12-30 02:40:10|302.61|298.51|302.55|298.45|302.63|298.53|302.52|298.42|11
1640832020000|2021-12-30 02:40:20|302.54|298.44|302.66|298.56|302.66|298.56|302.51|298.41|12
1640832030000|2021-12-30 02:40:30|302.64|298.54|302.69|298.59|302.69|298.59|302.64|298.54|3
1640832040000|2021-12-30 02:40:40|302.71|298.61|302.67|298.57|302.71|298.61|302.65|298.55|11
1640832050000|2021-12-30 02:40:50|302.69|298.59|302.69|298.59|302.69|298.59|302.69|298.59|1
1640832060000|2021-12-30 02:41:00|302.73|298.63|302.84|298.74|302.84|298.74|302.73|298.63|9
1640832070000|2021-12-30 02:41:10|302.9|298.8|302.91|298.81|302.91|298.81|302.89|298.79|4
1640832080000|2021-12-30 02:41:20|302.9|298.8|302.75|298.65|302.94|298.84|302.75|298.65|13
1640832090000|2021-12-30 02:41:30|302.78|298.68|302.75|298.65|302.78|298.68|302.75|298.65|2
1640832100000|2021-12-30 02:41:40|302.78|298.68|302.73|298.63|302.78|298.68|302.7|298.6|10
1640832110000|2021-12-30 02:41:50|302.72|298.62|302.82|298.72|302.82|298.72|302.72|298.62|8
1640832120000|2021-12-30 02:42:00|302.83|298.73|302.9|298.8|302.95|298.85|302.83|298.73|6
1640832130000|2021-12-30 02:42:10|302.85|298.75|302.91|298.81|302.93|298.83|302.85|298.75|9
1640832140000|2021-12-30 02:42:20|302.93|298.83|302.93|298.83|302.94|298.84|302.92|298.82|6
1640832150000|2021-12-30 02:42:30|302.94|298.84|302.93|298.83|302.94|298.84|302.92|298.82|4
1640832160000|2021-12-30 02:42:40|302.92|298.82|302.96|298.86|302.98|298.88|302.91|298.81|11
1640832170000|2021-12-30 02:42:50|302.93|298.83|302.83|298.73|302.94|298.84|302.83|298.73|13
1640832180000|2021-12-30 02:43:00|302.82|298.72|302.74|298.64|302.83|298.73|302.74|298.64|8
1640832190000|2021-12-30 02:43:10|302.76|298.66|302.79|298.69|302.79|298.69|302.74|298.64|4
1640832200000|2021-12-30 02:43:20|302.8|298.7|302.93|298.83|302.95|298.85|302.8|298.7|18
1640832210000|2021-12-30 02:43:30|302.95|298.85|302.92|298.82|302.96|298.86|302.91|298.81|10
1640832220000|2021-12-30 02:43:40|302.91|298.81|302.85|298.75|302.91|298.81|302.81|298.71|17
1640832230000|2021-12-30 02:43:50|302.86|298.76|302.86|298.76|302.86|298.76|302.86|298.76|1
1640832240000|2021-12-30 02:44:00|302.85|298.75|302.89|298.79|302.93|298.83|302.85|298.75|9
1640832250000|2021-12-30 02:44:10|302.9|298.8|302.99|298.89|302.99|298.89|302.86|298.76|12
1640832260000|2021-12-30 02:44:20|302.97|298.87|302.97|298.87|302.97|298.87|302.97|298.87|1
1640832270000|2021-12-30 02:44:30|302.98|298.88|303.14|299.04|303.14|299.04|302.97|298.87|6
1640832280000|2021-12-30 02:44:40|303.16|299.06|303.16|299.06|303.16|299.06|303.16|299.06|1
1640832290000|2021-12-30 02:44:50|303.15|299.05|303.24|299.14|303.25|299.15|303.13|299.03|7
1640832300000|2021-12-30 02:45:00|303.2|299.1|303.16|299.06|303.23|299.13|303.16|299.06|4
1640832310000|2021-12-30 02:45:10|303.15|299.05|302.91|298.81|303.16|299.06|302.9|298.8|19
1640832320000|2021-12-30 02:45:20|302.92|298.82|302.8|298.7|302.92|298.82|302.8|298.7|8
1640832330000|2021-12-30 02:45:30|302.82|298.72|302.84|298.74|302.85|298.75|302.77|298.67|11
1640832340000|2021-12-30 02:45:40|302.85|298.75|302.85|298.75|302.85|298.75|302.85|298.75|1
1640832350000|2021-12-30 02:45:50|302.84|298.74|302.89|298.79|302.96|298.86|302.84|298.74|18
1640832360000|2021-12-30 02:46:00|302.9|298.8|302.81|298.71|302.96|298.86|302.75|298.65|13
1640832370000|2021-12-30 02:46:10|302.75|298.65|302.84|298.74|302.91|298.81|302.75|298.65|13
1640832380000|2021-12-30 02:46:20|302.87|298.77|302.91|298.81|302.92|298.82|302.87|298.77|11
1640832390000|2021-12-30 02:46:30|302.94|298.84|302.94|298.84|302.95|298.85|302.9|298.8|15
1640832400000|2021-12-30 02:46:40|302.92|298.82|302.72|298.62|302.95|298.85|302.72|298.62|17
1640832410000|2021-12-30 02:46:50|302.75|298.65|302.74|298.64|302.76|298.66|302.73|298.63|8
1640832420000|2021-12-30 02:47:00|302.73|298.63|302.76|298.66|302.76|298.66|302.7|298.6|12
1640832430000|2021-12-30 02:47:10|302.75|298.65|302.73|298.63|302.75|298.65|302.72|298.62|7
1640832440000|2021-12-30 02:47:20|302.74|298.64|302.72|298.62|302.74|298.64|302.71|298.61|5
1640832450000|2021-12-30 02:47:30|302.73|298.63|302.7|298.6|302.73|298.63|302.67|298.57|8
1640832460000|2021-12-30 02:47:40|302.72|298.62|302.62|298.52|302.72|298.62|302.62|298.52|8
1640832470000|2021-12-30 02:47:50|302.59|298.49|302.61|298.51|302.62|298.52|302.55|298.45|11
1640832480000|2021-12-30 02:48:00|302.62|298.52|302.61|298.51|302.63|298.53|302.6|298.5|7
1640832490000|2021-12-30 02:48:10|302.63|298.53|302.63|298.53|302.65|298.55|302.6|298.5|7
1640832500000|2021-12-30 02:48:20|302.61|298.51|302.62|298.52|302.64|298.54|302.57|298.47|11
1640832510000|2021-12-30 02:48:30|302.61|298.51|302.6|298.5|302.61|298.51|302.6|298.5|6
1640832520000|2021-12-30 02:48:40|302.61|298.51|302.69|298.59|302.69|298.59|302.61|298.51|10
1640832530000|2021-12-30 02:48:50|302.71|298.61|302.72|298.62|302.73|298.63|302.68|298.58|7
1640832540000|2021-12-30 02:49:00|302.74|298.64|302.82|298.72|302.85|298.75|302.73|298.63|11
1640832550000|2021-12-30 02:49:10|302.83|298.73|302.83|298.73|302.83|298.73|302.83|298.73|1
1640832560000|2021-12-30 02:49:20|302.86|298.76|302.86|298.76|302.86|298.76|302.86|298.76|1
1640832570000|2021-12-30 02:49:30|302.84|298.74|302.82|298.72|302.87|298.77|302.82|298.72|10
1640832580000|2021-12-30 02:49:40|302.83|298.73|302.77|298.67|302.84|298.74|302.77|298.67|17
1640832590000|2021-12-30 02:49:50|302.78|298.68|302.89|298.79|302.89|298.79|302.77|298.67|14
1640832600000|2021-12-30 02:50:00|302.86|298.76|302.91|298.81|302.91|298.81|302.86|298.76|7
1640832610000|2021-12-30 02:50:10|302.87|298.77|302.89|298.79|302.89|298.79|302.86|298.76|4
1640832620000|2021-12-30 02:50:20|302.86|298.76|302.89|298.79|302.89|298.79|302.82|298.72|4
1640832630000|2021-12-30 02:50:30|302.86|298.76|303|298.9|303.04|298.94|302.86|298.76|9
1640832640000|2021-12-30 02:50:40|303.01|298.91|303.04|298.94|303.05|298.95|303|298.9|12
1640832650000|2021-12-30 02:50:50|303.05|298.95|303.07|298.97|303.07|298.97|303.04|298.94|5
1640832660000|2021-12-30 02:51:00|303.06|298.96|303|298.9|303.06|298.96|302.94|298.84|9
1640832670000|2021-12-30 02:51:10|302.97|298.87|303.01|298.91|303.02|298.92|302.97|298.87|5
1640832680000|2021-12-30 02:51:20|303.02|298.92|302.96|298.86|303.02|298.92|302.94|298.84|7
1640832690000|2021-12-30 02:51:30|302.98|298.88|303|298.9|303.01|298.91|302.96|298.86|7
1640832700000|2021-12-30 02:51:40|302.99|298.89|302.92|298.82|303|298.9|302.92|298.82|8
1640832710000|2021-12-30 02:51:50|302.93|298.83|302.93|298.83|302.93|298.83|302.91|298.81|5
1640832720000|2021-12-30 02:52:00|302.94|298.84|302.94|298.84|302.94|298.84|302.94|298.84|1
1640832730000|2021-12-30 02:52:10|302.93|298.83|302.94|298.84|302.94|298.84|302.93|298.83|2
1640832740000|2021-12-30 02:52:20|302.95|298.85|302.93|298.83|302.95|298.85|302.93|298.83|10
1640832750000|2021-12-30 02:52:30|302.91|298.81|302.92|298.82|302.92|298.82|302.91|298.81|2
1640832760000|2021-12-30 02:52:40|302.93|298.83|302.94|298.84|302.94|298.84|302.93|298.83|2
1640832770000|2021-12-30 02:52:50|302.93|298.83|302.93|298.83|302.93|298.83|302.93|298.83|1
1640832780000|2021-12-30 02:53:00|302.92|298.82|302.9|298.8|302.97|298.87|302.9|298.8|10
1640832790000|2021-12-30 02:53:10|302.91|298.81|302.94|298.84|302.97|298.87|302.91|298.81|9
1640832800000|2021-12-30 02:53:20|302.93|298.83|303|298.9|303.01|298.91|302.93|298.83|11
1640832810000|2021-12-30 02:53:30|303.01|298.91|303|298.9|303.01|298.91|303|298.9|6
1640832820000|2021-12-30 02:53:40|303.03|298.93|303.01|298.91|303.03|298.93|303.01|298.91|4
1640832830000|2021-12-30 02:53:50|303|298.9|303.01|298.91|303.01|298.91|303|298.9|2
1640832840000|2021-12-30 02:54:00|303|298.9|303|298.9|303|298.9|303|298.9|1
1640832850000|2021-12-30 02:54:10|303.03|298.93|303.22|299.12|303.23|299.13|303.03|298.93|12
1640832860000|2021-12-30 02:54:20|303.24|299.14|303.17|299.07|303.25|299.15|303.17|299.07|7
1640832870000|2021-12-30 02:54:30|303.18|299.08|303.2|299.1|303.2|299.1|303.18|299.08|6
1640832880000|2021-12-30 02:54:40|303.22|299.12|303.1|299|303.22|299.12|303.1|299|13
1640832890000|2021-12-30 02:54:50|303.09|298.99|303.09|298.99|303.1|299|303.08|298.98|7
1640832900000|2021-12-30 02:55:00|303.11|299.01|303.24|299.14|303.24|299.14|303.11|299.01|19
1640832910000|2021-12-30 02:55:10|303.23|299.13|303.23|299.13|303.23|299.13|303.23|299.13|1
1640832920000|2021-12-30 02:55:20|303.22|299.12|303.2|299.1|303.25|299.15|303.2|299.1|5
1640832930000|2021-12-30 02:55:30|303.21|299.11|303.08|298.98|303.21|299.11|303.08|298.98|10
1640832940000|2021-12-30 02:55:40|303.09|298.99|303.08|298.98|303.1|299|303.06|298.96|7
1640832950000|2021-12-30 02:55:50|303.07|298.97|303.09|298.99|303.11|299.01|303.07|298.97|15
1640832960000|2021-12-30 02:56:00|303.08|298.98|303.1|299|303.12|299.02|303.08|298.98|10
1640832970000|2021-12-30 02:56:10|303.09|298.99|302.95|298.85|303.09|298.99|302.95|298.85|9
1640832980000|2021-12-30 02:56:20|302.9|298.8|302.68|298.58|302.9|298.8|302.66|298.56|20
1640832990000|2021-12-30 02:56:30|302.67|298.57|302.62|298.52|302.67|298.57|302.56|298.46|16
1640833000000|2021-12-30 02:56:40|302.61|298.51|302.45|298.35|302.61|298.51|302.44|298.34|21
1640833010000|2021-12-30 02:56:50|302.48|298.38|302.44|298.34|302.48|298.38|302.42|298.32|7
1640833020000|2021-12-30 02:57:00|302.43|298.33|302.42|298.32|302.46|298.36|302.42|298.32|9
1640833030000|2021-12-30 02:57:10|302.44|298.34|302.45|298.35|302.45|298.35|302.43|298.33|6
1640833040000|2021-12-30 02:57:20|302.41|298.31|302.41|298.31|302.42|298.32|302.4|298.3|6
1640833050000|2021-12-30 02:57:30|302.42|298.32|302.41|298.31|302.42|298.32|302.41|298.31|6
1640833060000|2021-12-30 02:57:40|302.42|298.32|302.59|298.49|302.59|298.49|302.42|298.32|10
1640833070000|2021-12-30 02:57:50|302.61|298.51|302.65|298.55|302.69|298.59|302.61|298.51|10
1640833080000|2021-12-30 02:58:00|302.64|298.54|302.72|298.62|302.72|298.62|302.64|298.54|4
1640833090000|2021-12-30 02:58:10|302.71|298.61|302.7|298.6|302.72|298.62|302.7|298.6|4
1640833100000|2021-12-30 02:58:20|302.69|298.59|302.65|298.55|302.7|298.6|302.62|298.52|9
1640833110000|2021-12-30 02:58:30|302.61|298.51|302.68|298.58|302.68|298.58|302.61|298.51|8
1640833120000|2021-12-30 02:58:40|302.71|298.61|302.74|298.64|302.74|298.64|302.69|298.59|5
1640833130000|2021-12-30 02:58:50|302.75|298.65|302.8|298.7|302.82|298.72|302.75|298.65|14
1640833140000|2021-12-30 02:59:00|302.85|298.75|302.81|298.71|302.85|298.75|302.8|298.7|4
1640833150000|2021-12-30 02:59:10|302.82|298.72|302.86|298.76|302.87|298.77|302.8|298.7|9
1640833160000|2021-12-30 02:59:20|302.87|298.77|302.87|298.77|302.87|298.77|302.86|298.76|3
1640833170000|2021-12-30 02:59:30|302.89|298.79|303.21|299.11|303.21|299.11|302.89|298.79|17
1640833180000|2021-12-30 02:59:40|303.25|299.15|303.3|299.2|303.31|299.21|303.25|299.15|8
1640833190000|2021-12-30 02:59:50|303.31|299.21|303.3|299.2|303.32|299.22|303.26|299.16|8
1640833200000|2021-12-30 03:00:00|303.33|299.23|303.34|299.24|303.42|299.32|303.3|299.2|18
1640833210000|2021-12-30 03:00:10|303.33|299.23|303.29|299.19|303.33|299.23|303.26|299.16|22
1640833220000|2021-12-30 03:00:20|303.27|299.17|303.25|299.15|303.27|299.17|303.23|299.13|8
1640833230000|2021-12-30 03:00:30|303.22|299.12|303.24|299.14|303.28|299.18|303.21|299.11|7
1640833240000|2021-12-30 03:00:40|303.22|299.12|303.22|299.12|303.29|299.19|303.21|299.11|13
1640833250000|2021-12-30 03:00:50|303.23|299.13|303.17|299.07|303.23|299.13|303.14|299.04|11
1640833260000|2021-12-30 03:01:00|303.1|299|303.01|298.91|303.15|299.05|302.92|298.82|24
1640833270000|2021-12-30 03:01:10|303|298.9|303|298.9|303.03|298.93|303|298.9|11
1640833280000|2021-12-30 03:01:20|302.99|298.89|302.89|298.79|302.99|298.89|302.89|298.79|11
1640833290000|2021-12-30 03:01:30|302.88|298.78|302.82|298.72|302.88|298.78|302.8|298.7|15
1640833300000|2021-12-30 03:01:40|302.81|298.71|302.72|298.62|302.81|298.71|302.68|298.58|20
1640833310000|2021-12-30 03:01:50|302.75|298.65|302.68|298.58|302.75|298.65|302.68|298.58|13
1640833320000|2021-12-30 03:02:00|302.7|298.6|302.64|298.54|302.7|298.6|302.51|298.41|20
1640833330000|2021-12-30 03:02:10|302.68|298.58|302.83|298.73|302.83|298.73|302.66|298.56|12
1640833340000|2021-12-30 03:02:20|302.84|298.74|303.09|298.99|303.09|298.99|302.84|298.74|15
1640833350000|2021-12-30 03:02:30|303.1|299|303.35|299.25|303.35|299.25|303.1|299|11
1640833360000|2021-12-30 03:02:40|303.39|299.29|303.36|299.26|303.4|299.3|303.36|299.26|4
1640833370000|2021-12-30 03:02:50|303.37|299.27|303.2|299.1|303.37|299.27|303.19|299.09|16
1640833380000|2021-12-30 03:03:00|303.21|299.11|303.2|299.1|303.22|299.12|303.17|299.07|16
1640833390000|2021-12-30 03:03:10|303.17|299.07|303.35|299.25|303.35|299.25|303.16|299.06|14
1640833400000|2021-12-30 03:03:20|303.33|299.23|303.39|299.29|303.42|299.32|303.33|299.23|12
1640833410000|2021-12-30 03:03:30|303.37|299.27|303.4|299.3|303.41|299.31|303.33|299.23|11
1640833420000|2021-12-30 03:03:40|303.39|299.29|303.35|299.25|303.42|299.32|303.35|299.25|11
1640833430000|2021-12-30 03:03:50|303.37|299.27|303.3|299.2|303.37|299.27|303.3|299.2|11
1640833440000|2021-12-30 03:04:00|303.27|299.17|303.24|299.14|303.29|299.19|303.24|299.14|9
1640833450000|2021-12-30 03:04:10|303.25|299.15|303.25|299.15|303.25|299.15|303.25|299.15|1
1640833460000|2021-12-30 03:04:20|303.26|299.16|303.35|299.25|303.36|299.26|303.24|299.14|9
1640833470000|2021-12-30 03:04:30|303.34|299.24|303.36|299.26|303.37|299.27|303.34|299.24|7
1640833480000|2021-12-30 03:04:40|303.38|299.28|303.29|299.19|303.38|299.28|303.27|299.17|11
1640833490000|2021-12-30 03:04:50|303.33|299.23|303.32|299.22|303.33|299.23|303.3|299.2|4
1640833500000|2021-12-30 03:05:00|303.31|299.21|303.25|299.15|303.31|299.21|303.23|299.13|8
1640833510000|2021-12-30 03:05:10|303.24|299.14|303.29|299.19|303.29|299.19|303.21|299.11|9
1640833520000|2021-12-30 03:05:20|303.3|299.2|303.26|299.16|303.3|299.2|303.24|299.14|10
1640833530000|2021-12-30 03:05:30|303.29|299.19|303.19|299.09|303.29|299.19|303.19|299.09|12
1640833540000|2021-12-30 03:05:40|303.18|299.08|303.21|299.11|303.23|299.13|303.06|298.96|19
1640833550000|2021-12-30 03:05:50|303.23|299.13|303.23|299.13|303.23|299.13|303.21|299.11|6
1640833560000|2021-12-30 03:06:00|303.24|299.14|303.23|299.13|303.27|299.17|303.2|299.1|10
1640833570000|2021-12-30 03:06:10|303.22|299.12|303.2|299.1|303.23|299.13|303.18|299.08|7
1640833580000|2021-12-30 03:06:20|303.21|299.11|303.21|299.11|303.21|299.11|303.2|299.1|3
1640833590000|2021-12-30 03:06:30|303.2|299.1|303.16|299.06|303.2|299.1|303.16|299.06|3
1640833600000|2021-12-30 03:06:40|303.17|299.07|302.88|298.78|303.17|299.07|302.85|298.75|20
1640833610000|2021-12-30 03:06:50|302.89|298.79|302.92|298.82|302.92|298.82|302.89|298.79|8
1640833620000|2021-12-30 03:07:00|302.91|298.81|302.86|298.76|302.94|298.84|302.86|298.76|9
1640833630000|2021-12-30 03:07:10|302.87|298.77|302.87|298.77|302.87|298.77|302.84|298.74|11
1640833640000|2021-12-30 03:07:20|302.85|298.75|302.72|298.62|302.85|298.75|302.68|298.58|15
1640833650000|2021-12-30 03:07:30|302.73|298.63|302.79|298.69|302.8|298.7|302.73|298.63|14
1640833660000|2021-12-30 03:07:40|302.78|298.68|302.49|298.39|302.78|298.68|302.48|298.38|21
1640833670000|2021-12-30 03:07:50|302.5|298.4|302.62|298.52|302.62|298.52|302.47|298.37|14
1640833680000|2021-12-30 03:08:00|302.63|298.53|302.65|298.55|302.65|298.55|302.63|298.53|3
1640833690000|2021-12-30 03:08:10|302.64|298.54|302.62|298.52|302.66|298.56|302.61|298.51|11
1640833700000|2021-12-30 03:08:20|302.61|298.51|302.73|298.63|302.73|298.63|302.6|298.5|15
1640833710000|2021-12-30 03:08:30|302.74|298.64|302.81|298.71|302.82|298.72|302.69|298.59|17
1640833720000|2021-12-30 03:08:40|302.82|298.72|302.74|298.64|302.84|298.74|302.72|298.62|22
1640833730000|2021-12-30 03:08:50|302.73|298.63|302.81|298.71|302.81|298.71|302.73|298.63|14
1640833740000|2021-12-30 03:09:00|302.82|298.72|302.81|298.71|302.82|298.72|302.81|298.71|2
1640833750000|2021-12-30 03:09:10|302.82|298.72|302.86|298.76|302.87|298.77|302.8|298.7|12
1640833760000|2021-12-30 03:09:20|302.87|298.77|302.9|298.8|302.9|298.8|302.87|298.77|3
1640833770000|2021-12-30 03:09:30|302.89|298.79|302.82|298.72|302.89|298.79|302.77|298.67|14
1640833780000|2021-12-30 03:09:40|302.83|298.73|302.8|298.7|302.84|298.74|302.8|298.7|6
1640833790000|2021-12-30 03:09:50|302.81|298.71|302.82|298.72|302.84|298.74|302.8|298.7|8
1640833800000|2021-12-30 03:10:00|302.81|298.71|302.87|298.77|302.87|298.77|302.8|298.7|10
1640833810000|2021-12-30 03:10:10|302.9|298.8|302.89|298.79|302.9|298.8|302.89|298.79|2
1640833820000|2021-12-30 03:10:20|302.88|298.78|302.89|298.79|302.9|298.8|302.88|298.78|3
1640833830000|2021-12-30 03:10:30|302.88|298.78|303.1|299|303.1|299|302.88|298.78|7
1640833840000|2021-12-30 03:10:40|303.18|299.08|303.27|299.17|303.28|299.18|303.18|299.08|7
1640833850000|2021-12-30 03:10:50|303.28|299.18|303.11|299.01|303.28|299.18|303.1|299|13
1640833860000|2021-12-30 03:11:00|303.1|299|303.14|299.04|303.15|299.05|303.06|298.96|11
1640833870000|2021-12-30 03:11:10|303.13|299.03|303.19|299.09|303.19|299.09|303.13|299.03|7
1640833880000|2021-12-30 03:11:20|303.18|299.08|303.18|299.08|303.19|299.09|303.16|299.06|7
1640833890000|2021-12-30 03:11:30|303.14|299.04|302.77|298.67|303.14|299.04|302.75|298.65|23
1640833900000|2021-12-30 03:11:40|302.73|298.63|302.85|298.75|302.85|298.75|302.73|298.63|9
1640833910000|2021-12-30 03:11:50|302.87|298.77|302.91|298.81|302.94|298.84|302.87|298.77|13
1640833920000|2021-12-30 03:12:00|302.9|298.8|302.85|298.75|302.91|298.81|302.82|298.72|16
1640833930000|2021-12-30 03:12:10|302.87|298.77|302.74|298.64|302.88|298.78|302.69|298.59|16
1640833940000|2021-12-30 03:12:20|302.7|298.6|302.52|298.42|302.7|298.6|302.47|298.37|21
1640833950000|2021-12-30 03:12:30|302.51|298.41|302.65|298.55|302.65|298.55|302.51|298.41|10
1640833960000|2021-12-30 03:12:40|302.66|298.56|302.55|298.45|302.67|298.57|302.55|298.45|14
1640833970000|2021-12-30 03:12:50|302.56|298.46|302.47|298.37|302.6|298.5|302.44|298.34|18
1640833980000|2021-12-30 03:13:00|302.48|298.38|302.42|298.32|302.5|298.4|302.42|298.32|15
1640833990000|2021-12-30 03:13:10|302.43|298.33|302.44|298.34|302.45|298.35|302.41|298.31|7
1640834000000|2021-12-30 03:13:20|302.45|298.35|302.45|298.35|302.51|298.41|302.45|298.35|7
1640834010000|2021-12-30 03:13:30|302.46|298.36|302.63|298.53|302.63|298.53|302.46|298.36|13
1640834020000|2021-12-30 03:13:40|302.64|298.54|302.66|298.56|302.69|298.59|302.63|298.53|8
1640834030000|2021-12-30 03:13:50|302.67|298.57|302.59|298.49|302.67|298.57|302.59|298.49|6
1640834040000|2021-12-30 03:14:00|302.6|298.5|302.46|298.36|302.6|298.5|302.44|298.34|12
1640834050000|2021-12-30 03:14:10|302.48|298.38|302.43|298.33|302.48|298.38|302.43|298.33|7
1640834060000|2021-12-30 03:14:20|302.42|298.32|302.48|298.38|302.48|298.38|302.42|298.32|5
1640834070000|2021-12-30 03:14:30|302.46|298.36|302.48|298.38|302.48|298.38|302.44|298.34|5
1640834090000|2021-12-30 03:14:50|302.5|298.4|302.6|298.5|302.61|298.51|302.5|298.4|6
1640834100000|2021-12-30 03:15:00|302.61|298.51|302.63|298.53|302.63|298.53|302.61|298.51|5
1640834110000|2021-12-30 03:15:10|302.66|298.56|302.59|298.49|302.66|298.56|302.58|298.48|5
1640834120000|2021-12-30 03:15:20|302.6|298.5|302.45|298.35|302.6|298.5|302.45|298.35|16
1640834130000|2021-12-30 03:15:30|302.46|298.36|302.47|298.37|302.47|298.37|302.45|298.35|3
1640834140000|2021-12-30 03:15:40|302.39|298.29|302.25|298.15|302.39|298.29|302.25|298.15|9
1640834150000|2021-12-30 03:15:50|302.23|298.13|302.28|298.18|302.31|298.21|302.22|298.12|15
1640834160000|2021-12-30 03:16:00|302.32|298.22|302.41|298.31|302.41|298.31|302.32|298.22|15
1640834170000|2021-12-30 03:16:10|302.4|298.3|302.42|298.32|302.42|298.32|302.38|298.28|5
1640834180000|2021-12-30 03:16:20|302.43|298.33|302.43|298.33|302.44|298.34|302.43|298.33|3
1640834190000|2021-12-30 03:16:30|302.42|298.32|302.45|298.35|302.52|298.42|302.42|298.32|14
1640834200000|2021-12-30 03:16:40|302.44|298.34|302.44|298.34|302.46|298.36|302.44|298.34|3
1640834210000|2021-12-30 03:16:50|302.47|298.37|302.47|298.37|302.51|298.41|302.46|298.36|10
1640834220000|2021-12-30 03:17:00|302.48|298.38|302.3|298.2|302.5|298.4|302.3|298.2|20
1640834230000|2021-12-30 03:17:10|302.29|298.19|302.27|298.17|302.31|298.21|302.25|298.15|18
1640834240000|2021-12-30 03:17:20|302.26|298.16|302.19|298.09|302.32|298.22|302.19|298.09|14
1640834250000|2021-12-30 03:17:30|302.18|298.08|302.18|298.08|302.18|298.08|302.18|298.08|1
1640834260000|2021-12-30 03:17:40|302.17|298.07|302.26|298.16|302.29|298.19|302.17|298.07|10
1640834270000|2021-12-30 03:17:50|302.3|298.2|302.27|298.17|302.3|298.2|302.27|298.17|4
1640834280000|2021-12-30 03:18:00|302.29|298.19|302.2|298.1|302.29|298.19|302.2|298.1|8
1640834290000|2021-12-30 03:18:10|302.21|298.11|302.22|298.12|302.22|298.12|302.2|298.1|3
1640834300000|2021-12-30 03:18:20|302.21|298.11|301.98|297.88|302.21|298.11|301.98|297.88|12
1640834310000|2021-12-30 03:18:30|302.02|297.92|301.96|297.86|302.02|297.92|301.87|297.77|19
1640834320000|2021-12-30 03:18:40|301.99|297.89|301.75|297.65|302|297.9|301.75|297.65|16
1640834330000|2021-12-30 03:18:50|301.74|297.64|301.74|297.64|301.76|297.66|301.65|297.55|13
1640834340000|2021-12-30 03:19:00|301.73|297.63|301.65|297.55|301.74|297.64|301.65|297.55|15
1640834350000|2021-12-30 03:19:10|301.64|297.54|301.64|297.54|301.7|297.6|301.64|297.54|10
1640834360000|2021-12-30 03:19:20|301.65|297.55|301.72|297.62|301.72|297.62|301.63|297.53|7
1640834370000|2021-12-30 03:19:30|301.73|297.63|301.68|297.58|301.73|297.63|301.68|297.58|10
1640834380000|2021-12-30 03:19:40|301.67|297.57|301.87|297.77|301.88|297.78|301.67|297.57|12
1640834390000|2021-12-30 03:19:50|301.85|297.75|301.97|297.87|301.97|297.87|301.85|297.75|8
1640834400000|2021-12-30 03:20:00|302|297.9|302.05|297.95|302.1|298|302|297.9|8
1640834410000|2021-12-30 03:20:10|302.06|297.96|302.07|297.97|302.07|297.97|302.02|297.92|5
1640834420000|2021-12-30 03:20:20|302.06|297.96|302.14|298.04|302.16|298.06|302.05|297.95|10
1640834430000|2021-12-30 03:20:30|302.18|298.08|302.2|298.1|302.24|298.14|302.17|298.07|12
1640834440000|2021-12-30 03:20:40|302.19|298.09|302.02|297.92|302.19|298.09|301.97|297.87|20
1640834450000|2021-12-30 03:20:50|302|297.9|301.98|297.88|302.06|297.96|301.96|297.86|14
1640834460000|2021-12-30 03:21:00|301.96|297.86|302.13|298.03|302.14|298.04|301.96|297.86|16
1640834470000|2021-12-30 03:21:10|302.14|298.04|302.33|298.23|302.33|298.23|302.13|298.03|12
1640834480000|2021-12-30 03:21:20|302.32|298.22|302.29|298.19|302.33|298.23|302.27|298.17|10
1640834490000|2021-12-30 03:21:30|302.34|298.24|302.35|298.25|302.39|298.29|302.34|298.24|7
1640834500000|2021-12-30 03:21:40|302.38|298.28|302.29|298.19|302.38|298.28|302.28|298.18|12
1640834510000|2021-12-30 03:21:50|302.27|298.17|302.39|298.29|302.4|298.3|302.27|298.17|10
1640834520000|2021-12-30 03:22:00|302.35|298.25|302.36|298.26|302.41|298.31|302.34|298.24|9
1640834530000|2021-12-30 03:22:10|302.41|298.31|302.43|298.33|302.43|298.33|302.41|298.31|3
1640834540000|2021-12-30 03:22:20|302.41|298.31|302.41|298.31|302.41|298.31|302.39|298.29|3
1640834550000|2021-12-30 03:22:30|302.43|298.33|302.31|298.21|302.43|298.33|302.3|298.2|15
1640834560000|2021-12-30 03:22:40|302.38|298.28|302.37|298.27|302.38|298.28|302.32|298.22|6
1640834570000|2021-12-30 03:22:50|302.32|298.22|302.47|298.37|302.48|298.38|302.32|298.22|12
1640834580000|2021-12-30 03:23:00|302.49|298.39|302.5|298.4|302.51|298.41|302.44|298.34|6
1640834590000|2021-12-30 03:23:10|302.51|298.41|302.53|298.43|302.55|298.45|302.51|298.41|5
1640834600000|2021-12-30 03:23:20|302.51|298.41|302.51|298.41|302.53|298.43|302.51|298.41|3
1640834610000|2021-12-30 03:23:30|302.53|298.43|302.38|298.28|302.53|298.43|302.38|298.28|10
1640834620000|2021-12-30 03:23:40|302.36|298.26|302.4|298.3|302.4|298.3|302.36|298.26|9
1640834630000|2021-12-30 03:23:50|302.41|298.31|302.4|298.3|302.41|298.31|302.35|298.25|7
1640834640000|2021-12-30 03:24:00|302.38|298.28|302.42|298.32|302.42|298.32|302.32|298.22|7
1640834650000|2021-12-30 03:24:10|302.38|298.28|302.44|298.34|302.45|298.35|302.38|298.28|5
1640834660000|2021-12-30 03:24:20|302.46|298.36|302.39|298.29|302.47|298.37|302.39|298.29|5
1640834670000|2021-12-30 03:24:30|302.37|298.27|302.44|298.34|302.44|298.34|302.34|298.24|5
1640834680000|2021-12-30 03:24:40|302.42|298.32|302.51|298.41|302.51|298.41|302.41|298.31|4
1640834690000|2021-12-30 03:24:50|302.48|298.38|302.48|298.38|302.48|298.38|302.48|298.38|1
1640834700000|2021-12-30 03:25:00|302.43|298.33|302.57|298.47|302.57|298.47|302.43|298.33|4
1640834710000|2021-12-30 03:25:10|302.51|298.41|302.52|298.42|302.59|298.49|302.51|298.41|7
1640834720000|2021-12-30 03:25:20|302.55|298.45|302.58|298.48|302.58|298.48|302.51|298.41|10
1640834730000|2021-12-30 03:25:30|302.59|298.49|302.67|298.57|302.73|298.63|302.59|298.49|15
1640834740000|2021-12-30 03:25:40|302.66|298.56|302.49|298.39|302.66|298.56|302.49|298.39|15
1640834750000|2021-12-30 03:25:50|302.47|298.37|302.33|298.23|302.47|298.37|302.33|298.23|15
1640834760000|2021-12-30 03:26:00|302.32|298.22|302.3|298.2|302.32|298.22|302.3|298.2|6
1640834770000|2021-12-30 03:26:10|302.29|298.19|302.29|298.19|302.3|298.2|302.24|298.14|16
1640834780000|2021-12-30 03:26:20|302.31|298.21|302.3|298.2|302.34|298.24|302.3|298.2|10
1640834790000|2021-12-30 03:26:30|302.31|298.21|302.31|298.21|302.31|298.21|302.31|298.21|1
1640834800000|2021-12-30 03:26:40|302.33|298.23|302.31|298.21|302.33|298.23|302.31|298.21|4
1640834810000|2021-12-30 03:26:50|302.33|298.23|302.44|298.34|302.47|298.37|302.32|298.22|13
1640834820000|2021-12-30 03:27:00|302.46|298.36|302.32|298.22|302.51|298.41|302.32|298.22|19
1640834830000|2021-12-30 03:27:10|302.23|298.13|302.09|297.99|302.23|298.13|302.08|297.98|11
1640834840000|2021-12-30 03:27:20|302.08|297.98|301.99|297.89|302.09|297.99|301.95|297.85|17
1640834850000|2021-12-30 03:27:30|302|297.9|301.91|297.81|302.06|297.96|301.9|297.8|12
1640834860000|2021-12-30 03:27:40|301.9|297.8|301.82|297.72|301.95|297.85|301.82|297.72|11
1640834870000|2021-12-30 03:27:50|301.84|297.74|301.91|297.81|301.91|297.81|301.83|297.73|3
1640834880000|2021-12-30 03:28:00|301.93|297.83|301.97|297.87|302|297.9|301.92|297.82|8
1640834890000|2021-12-30 03:28:10|302.04|297.94|302.13|298.03|302.17|298.07|302.04|297.94|12
1640834900000|2021-12-30 03:28:20|302.12|298.02|302.03|297.93|302.13|298.03|301.94|297.84|17
1640834910000|2021-12-30 03:28:30|301.97|297.87|301.9|297.8|301.99|297.89|301.9|297.8|16
1640834920000|2021-12-30 03:28:40|301.89|297.79|301.78|297.68|301.89|297.79|301.77|297.67|14
1640834930000|2021-12-30 03:28:50|301.77|297.67|301.73|297.63|301.77|297.67|301.71|297.61|13
1640834940000|2021-12-30 03:29:00|301.72|297.62|301.7|297.6|301.75|297.65|301.69|297.59|6
1640834950000|2021-12-30 03:29:10|301.69|297.59|301.61|297.51|301.69|297.59|301.6|297.5|10
1640834960000|2021-12-30 03:29:20|301.6|297.5|301.56|297.46|301.61|297.51|301.53|297.43|18
1640834970000|2021-12-30 03:29:30|301.62|297.52|301.82|297.72|301.83|297.73|301.59|297.49|18
1640834980000|2021-12-30 03:29:40|301.84|297.74|301.84|297.74|301.84|297.74|301.83|297.73|3
1640834990000|2021-12-30 03:29:50|301.83|297.73|302|297.9|302.01|297.91|301.82|297.72|22
1640835000000|2021-12-30 03:30:00|302.01|297.91|302.12|298.02|302.12|298.02|302.01|297.91|7
1640835010000|2021-12-30 03:30:10|302.15|298.05|302.13|298.03|302.15|298.05|302.12|298.02|8
1640835020000|2021-12-30 03:30:20|302.12|298.02|302.12|298.02|302.12|298.02|302.12|298.02|1
1640835030000|2021-12-30 03:30:30|302.13|298.03|302.13|298.03|302.14|298.04|302.13|298.03|3
1640835040000|2021-12-30 03:30:40|302.15|298.05|302.17|298.07|302.17|298.07|302.15|298.05|3
1640835050000|2021-12-30 03:30:50|302.19|298.09|302.17|298.07|302.2|298.1|302.17|298.07|4
1640835060000|2021-12-30 03:31:00|302.14|298.04|302.06|297.96|302.16|298.06|302.06|297.96|10
1640835070000|2021-12-30 03:31:10|302.03|297.93|302.16|298.06|302.16|298.06|302.03|297.93|9
1640835080000|2021-12-30 03:31:20|302.17|298.07|302.24|298.14|302.24|298.14|302.17|298.07|5
1640835090000|2021-12-30 03:31:30|302.2|298.1|302.42|298.32|302.42|298.32|302.2|298.1|9
1640835100000|2021-12-30 03:31:40|302.43|298.33|302.37|298.27|302.49|298.39|302.36|298.26|17
1640835110000|2021-12-30 03:31:50|302.36|298.26|302.27|298.17|302.37|298.27|302.26|298.16|17
1640835120000|2021-12-30 03:32:00|302.28|298.18|302.33|298.23|302.41|298.31|302.2|298.1|20
1640835130000|2021-12-30 03:32:10|302.35|298.25|302.51|298.41|302.52|298.42|302.35|298.25|13
1640835140000|2021-12-30 03:32:20|302.52|298.42|302.47|298.37|302.55|298.45|302.46|298.36|15
1640835150000|2021-12-30 03:32:30|302.49|298.39|302.44|298.34|302.49|298.39|302.42|298.32|18
1640835160000|2021-12-30 03:32:40|302.43|298.33|302.5|298.4|302.5|298.4|302.43|298.33|4
1640835170000|2021-12-30 03:32:50|302.46|298.36|302.46|298.36|302.5|298.4|302.45|298.35|9
1640835180000|2021-12-30 03:33:00|302.42|298.32|302.5|298.4|302.5|298.4|302.41|298.31|14
1640835190000|2021-12-30 03:33:10|302.51|298.41|302.41|298.31|302.51|298.41|302.41|298.31|5
1640835200000|2021-12-30 03:33:20|302.4|298.3|302.31|298.21|302.4|298.3|302.27|298.17|20
1640835210000|2021-12-30 03:33:30|302.32|298.22|302.34|298.24|302.36|298.26|302.32|298.22|4
1640835220000|2021-12-30 03:33:40|302.31|298.21|302.32|298.22|302.32|298.22|302.3|298.2|6
1640835230000|2021-12-30 03:33:50|302.29|298.19|302.25|298.15|302.29|298.19|302.25|298.15|4
1640835240000|2021-12-30 03:34:00|302.26|298.16|302.31|298.21|302.32|298.22|302.26|298.16|8
1640835250000|2021-12-30 03:34:10|302.32|298.22|302.32|298.22|302.32|298.22|302.32|298.22|1
1640835260000|2021-12-30 03:34:20|302.31|298.21|302.44|298.34|302.44|298.34|302.31|298.21|6
1640835270000|2021-12-30 03:34:30|302.45|298.35|302.46|298.36|302.49|298.39|302.42|298.32|8
1640835280000|2021-12-30 03:34:40|302.45|298.35|302.46|298.36|302.46|298.36|302.4|298.3|10
1640835290000|2021-12-30 03:34:50|302.41|298.31|302.4|298.3|302.42|298.32|302.38|298.28|12
1640835300000|2021-12-30 03:35:00|302.42|298.32|302.25|298.15|302.42|298.32|302.25|298.15|15
1640835310000|2021-12-30 03:35:10|302.24|298.14|302.21|298.11|302.28|298.18|302.14|298.04|16
1640835320000|2021-12-30 03:35:20|302.2|298.1|302.01|297.91|302.21|298.11|302.01|297.91|18
1640835330000|2021-12-30 03:35:30|302.02|297.92|302|297.9|302.19|298.09|301.99|297.89|15
1640835340000|2021-12-30 03:35:40|301.94|297.84|301.94|297.84|302|297.9|301.87|297.77|22
1640835350000|2021-12-30 03:35:50|302|297.9|301.91|297.81|302|297.9|301.9|297.8|13
1640835360000|2021-12-30 03:36:00|301.9|297.8|301.89|297.79|301.92|297.82|301.81|297.71|20
1640835370000|2021-12-30 03:36:10|301.9|297.8|301.89|297.79|301.91|297.81|301.82|297.72|19
1640835380000|2021-12-30 03:36:20|301.9|297.8|301.86|297.76|301.91|297.81|301.79|297.69|13
1640835390000|2021-12-30 03:36:30|301.87|297.77|301.82|297.72|301.87|297.77|301.78|297.68|9
1640835400000|2021-12-30 03:36:40|301.81|297.71|301.75|297.65|301.81|297.71|301.73|297.63|9
1640835410000|2021-12-30 03:36:50|301.74|297.64|301.83|297.73|301.84|297.74|301.74|297.64|7
1640835420000|2021-12-30 03:37:00|301.87|297.77|301.95|297.85|301.95|297.85|301.87|297.77|11
1640835430000|2021-12-30 03:37:10|301.94|297.84|301.85|297.75|302|297.9|301.84|297.74|17
1640835440000|2021-12-30 03:37:20|301.86|297.76|301.86|297.76|301.9|297.8|301.85|297.75|15
1640835450000|2021-12-30 03:37:30|301.85|297.75|301.76|297.66|301.85|297.75|301.76|297.66|12
1640835460000|2021-12-30 03:37:40|301.77|297.67|301.82|297.72|301.82|297.72|301.76|297.66|6
1640835470000|2021-12-30 03:37:50|301.83|297.73|301.83|297.73|301.83|297.73|301.81|297.71|7
1640835480000|2021-12-30 03:38:00|301.8|297.7|301.65|297.55|301.8|297.7|301.65|297.55|9
1640835490000|2021-12-30 03:38:10|301.67|297.57|301.64|297.54|301.76|297.66|301.64|297.54|12
1640835500000|2021-12-30 03:38:20|301.63|297.53|301.64|297.54|301.64|297.54|301.63|297.53|4
1640835510000|2021-12-30 03:38:30|301.63|297.53|301.61|297.51|301.72|297.62|301.6|297.5|16
1640835520000|2021-12-30 03:38:40|301.62|297.52|301.62|297.52|301.63|297.53|301.61|297.51|7
1640835530000|2021-12-30 03:38:50|301.61|297.51|301.89|297.79|301.94|297.84|301.61|297.51|20
1640835540000|2021-12-30 03:39:00|301.88|297.78|301.85|297.75|301.88|297.78|301.85|297.75|8
1640835550000|2021-12-30 03:39:10|301.82|297.72|301.8|297.7|301.83|297.73|301.8|297.7|5
1640835560000|2021-12-30 03:39:20|301.81|297.71|302.25|298.15|302.25|298.15|301.81|297.71|17
1640835570000|2021-12-30 03:39:30|302.24|298.14|302.3|298.2|302.34|298.24|302.24|298.14|16
1640835580000|2021-12-30 03:39:40|302.27|298.17|302.31|298.21|302.31|298.21|302.27|298.17|6
1640835590000|2021-12-30 03:39:50|302.32|298.22|302.49|298.39|302.49|298.39|302.32|298.22|12
1640835600000|2021-12-30 03:40:00|302.5|298.4|302.41|298.31|302.5|298.4|302.41|298.31|12
1640835610000|2021-12-30 03:40:10|302.42|298.32|302.39|298.29|302.44|298.34|302.39|298.29|6
1640835620000|2021-12-30 03:40:20|302.37|298.27|302.41|298.31|302.42|298.32|302.34|298.24|8
1640835630000|2021-12-30 03:40:30|302.43|298.33|302.31|298.21|302.43|298.33|302.31|298.21|9
1640835640000|2021-12-30 03:40:40|302.36|298.26|302.37|298.27|302.4|298.3|302.33|298.23|6
1640835650000|2021-12-30 03:40:50|302.41|298.31|302.38|298.28|302.41|298.31|302.38|298.28|4
1640835660000|2021-12-30 03:41:00|302.36|298.26|302.54|298.44|302.54|298.44|302.36|298.26|16
1640835670000|2021-12-30 03:41:10|302.57|298.47|302.61|298.51|302.62|298.52|302.57|298.47|6
1640835680000|2021-12-30 03:41:20|302.6|298.5|302.61|298.51|302.62|298.52|302.59|298.49|6
1640835690000|2021-12-30 03:41:30|302.63|298.53|302.68|298.58|302.71|298.61|302.63|298.53|9
1640835700000|2021-12-30 03:41:40|302.66|298.56|302.61|298.51|302.71|298.61|302.61|298.51|11
1640835710000|2021-12-30 03:41:50|302.62|298.52|302.62|298.52|302.63|298.53|302.62|298.52|3
1640835720000|2021-12-30 03:42:00|302.63|298.53|302.37|298.27|302.63|298.53|302.36|298.26|21
1640835730000|2021-12-30 03:42:10|302.35|298.25|302.17|298.07|302.37|298.27|302.17|298.07|18
1640835740000|2021-12-30 03:42:20|302.16|298.06|302.32|298.22|302.32|298.22|302.14|298.04|20
1640835750000|2021-12-30 03:42:30|302.31|298.21|302.43|298.33|302.43|298.33|302.31|298.21|7
1640835760000|2021-12-30 03:42:40|302.44|298.34|302.44|298.34|302.44|298.34|302.44|298.34|1
1640835770000|2021-12-30 03:42:50|302.51|298.41|302.53|298.43|302.55|298.45|302.51|298.41|11
1640835780000|2021-12-30 03:43:00|302.52|298.42|302.52|298.42|302.53|298.43|302.44|298.34|17
1640835790000|2021-12-30 03:43:10|302.53|298.43|302.6|298.5|302.6|298.5|302.52|298.42|6
1640835800000|2021-12-30 03:43:20|302.61|298.51|302.6|298.5|302.69|298.59|302.6|298.5|13
1640835810000|2021-12-30 03:43:30|302.58|298.48|302.68|298.58|302.7|298.6|302.58|298.48|6
1640835820000|2021-12-30 03:43:40|302.67|298.57|302.67|298.57|302.67|298.57|302.67|298.57|1
1640835830000|2021-12-30 03:43:50|302.68|298.58|302.67|298.57|302.68|298.58|302.67|298.57|4
1640835840000|2021-12-30 03:44:00|302.66|298.56|302.7|298.6|302.7|298.6|302.66|298.56|4
1640835850000|2021-12-30 03:44:10|302.71|298.61|302.7|298.6|302.71|298.61|302.7|298.6|2
1640835860000|2021-12-30 03:44:20|302.71|298.61|302.73|298.63|302.74|298.64|302.71|298.61|4
1640835870000|2021-12-30 03:44:30|302.77|298.67|302.65|298.55|302.77|298.67|302.64|298.54|12
1640835890000|2021-12-30 03:44:50|302.63|298.53|302.69|298.59|302.71|298.61|302.63|298.53|8
1640835900000|2021-12-30 03:45:00|302.73|298.63|302.87|298.77|302.87|298.77|302.73|298.63|12
1640835910000|2021-12-30 03:45:10|302.82|298.72|302.92|298.82|302.92|298.82|302.78|298.68|4
1640835920000|2021-12-30 03:45:20|302.9|298.8|302.89|298.79|302.97|298.87|302.89|298.79|10
1640835930000|2021-12-30 03:45:30|302.88|298.78|302.84|298.74|302.91|298.81|302.79|298.69|19
1640835940000|2021-12-30 03:45:40|302.81|298.71|302.89|298.79|302.91|298.81|302.69|298.59|12
1640835950000|2021-12-30 03:45:50|302.9|298.8|302.91|298.81|302.91|298.81|302.9|298.8|2
1640835960000|2021-12-30 03:46:00|302.9|298.8|302.91|298.81|302.91|298.81|302.9|298.8|2
1640835970000|2021-12-30 03:46:10|302.9|298.8|302.95|298.85|302.96|298.86|302.9|298.8|7
1640835980000|2021-12-30 03:46:20|302.93|298.83|302.89|298.79|302.93|298.83|302.83|298.73|14
1640835990000|2021-12-30 03:46:30|302.9|298.8|302.94|298.84|302.96|298.86|302.9|298.8|15
1640836000000|2021-12-30 03:46:40|302.93|298.83|303.02|298.92|303.02|298.92|302.93|298.83|5
1640836010000|2021-12-30 03:46:50|303.01|298.91|303.03|298.93|303.03|298.93|303|298.9|6
1640836020000|2021-12-30 03:47:00|303.08|298.98|303.32|299.22|303.34|299.24|303.08|298.98|13
1640836030000|2021-12-30 03:47:10|303.33|299.23|303.21|299.11|303.33|299.23|303.19|299.09|8
1640836040000|2021-12-30 03:47:20|303.19|299.09|303.11|299.01|303.19|299.09|303.09|298.99|11
1640836050000|2021-12-30 03:47:30|303.12|299.02|303.12|299.02|303.13|299.03|303.12|299.02|3
1640836060000|2021-12-30 03:47:40|303.13|299.03|303.25|299.15|303.26|299.16|303.13|299.03|11
1640836070000|2021-12-30 03:47:50|303.24|299.14|303.25|299.15|303.25|299.15|303.24|299.14|4
1640836080000|2021-12-30 03:48:00|303.29|299.19|303.42|299.32|303.43|299.33|303.25|299.15|17
1640836090000|2021-12-30 03:48:10|303.41|299.31|303.42|299.32|303.45|299.35|303.38|299.28|14
1640836100000|2021-12-30 03:48:20|303.44|299.34|303.36|299.26|303.5|299.4|303.36|299.26|15
1640836110000|2021-12-30 03:48:30|303.35|299.25|303.29|299.19|303.37|299.27|303.29|299.19|6
1640836130000|2021-12-30 03:48:50|303.32|299.22|303.49|299.39|303.49|299.39|303.32|299.22|5
1640836140000|2021-12-30 03:49:00|303.48|299.38|303.51|299.41|303.52|299.42|303.48|299.38|5
1640836150000|2021-12-30 03:49:10|303.5|299.4|303.42|299.32|303.5|299.4|303.4|299.3|9
1640836170000|2021-12-30 03:49:30|303.43|299.33|303.28|299.18|303.43|299.33|303.24|299.14|18
1640836180000|2021-12-30 03:49:40|303.23|299.13|303.18|299.08|303.26|299.16|303.18|299.08|18
1640836190000|2021-12-30 03:49:50|303.14|299.04|303.12|299.02|303.17|299.07|303.12|299.02|9
1640836200000|2021-12-30 03:50:00|303.15|299.05|303.23|299.13|303.25|299.15|303.15|299.05|12
1640836210000|2021-12-30 03:50:10|303.24|299.14|303.16|299.06|303.26|299.16|303.14|299.04|16
1640836220000|2021-12-30 03:50:20|303.15|299.05|303.11|299.01|303.15|299.05|303.08|298.98|4
1640836230000|2021-12-30 03:50:30|303.12|299.02|302.97|298.87|303.12|299.02|302.97|298.87|6
1640836240000|2021-12-30 03:50:40|302.94|298.84|302.9|298.8|302.95|298.85|302.9|298.8|15
1640836250000|2021-12-30 03:50:50|302.91|298.81|302.9|298.8|302.95|298.85|302.9|298.8|12
1640836260000|2021-12-30 03:51:00|302.89|298.79|303.06|298.96|303.07|298.97|302.89|298.79|9
1640836270000|2021-12-30 03:51:10|303.05|298.95|303.04|298.94|303.05|298.95|303.04|298.94|2
1640836280000|2021-12-30 03:51:20|303.05|298.95|303.33|299.23|303.37|299.27|303.05|298.95|16
1640836290000|2021-12-30 03:51:30|303.34|299.24|303.34|299.24|303.39|299.29|303.33|299.23|18
1640836300000|2021-12-30 03:51:40|303.35|299.25|303.26|299.16|303.36|299.26|303.23|299.13|15
1640836310000|2021-12-30 03:51:50|303.25|299.15|303.24|299.14|303.25|299.15|303.22|299.12|11
1640836320000|2021-12-30 03:52:00|303.25|299.15|303.01|298.91|303.25|299.15|302.97|298.87|12
1640836330000|2021-12-30 03:52:10|302.92|298.82|302.9|298.8|302.94|298.84|302.88|298.78|12
1640836340000|2021-12-30 03:52:20|302.91|298.81|302.9|298.8|302.91|298.81|302.9|298.8|2
1640836350000|2021-12-30 03:52:30|302.88|298.78|302.89|298.79|302.9|298.8|302.88|298.78|4
1640836360000|2021-12-30 03:52:40|302.88|298.78|302.91|298.81|302.91|298.81|302.88|298.78|5
1640836370000|2021-12-30 03:52:50|302.88|298.78|302.74|298.64|302.88|298.78|302.74|298.64|10
1640836380000|2021-12-30 03:53:00|302.76|298.66|302.7|298.6|302.77|298.67|302.7|298.6|12
1640836390000|2021-12-30 03:53:10|302.72|298.62|302.7|298.6|302.72|298.62|302.7|298.6|8
1640836400000|2021-12-30 03:53:20|302.73|298.63|302.82|298.72|302.82|298.72|302.72|298.62|7
1640836410000|2021-12-30 03:53:30|302.83|298.73|302.82|298.72|302.83|298.73|302.82|298.72|2
1640836420000|2021-12-30 03:53:40|302.84|298.74|302.75|298.65|302.84|298.74|302.75|298.65|7
1640836430000|2021-12-30 03:53:50|302.77|298.67|302.75|298.65|302.78|298.68|302.75|298.65|6
1640836440000|2021-12-30 03:54:00|302.74|298.64|302.79|298.69|302.79|298.69|302.74|298.64|4
1640836450000|2021-12-30 03:54:10|302.8|298.7|302.77|298.67|302.82|298.72|302.73|298.63|9
1640836460000|2021-12-30 03:54:20|302.76|298.66|302.61|298.51|302.76|298.66|302.58|298.48|9
1640836470000|2021-12-30 03:54:30|302.59|298.49|302.6|298.5|302.61|298.51|302.58|298.48|7
1640836480000|2021-12-30 03:54:40|302.59|298.49|302.63|298.53|302.68|298.58|302.59|298.49|9
1640836490000|2021-12-30 03:54:50|302.62|298.52|302.61|298.51|302.62|298.52|302.61|298.51|2
1640836500000|2021-12-30 03:55:00|302.62|298.52|302.66|298.56|302.68|298.58|302.62|298.52|8
1640836510000|2021-12-30 03:55:10|302.65|298.55|302.65|298.55|302.68|298.58|302.65|298.55|14
1640836520000|2021-12-30 03:55:20|302.66|298.56|302.64|298.54|302.68|298.58|302.64|298.54|13
1640836530000|2021-12-30 03:55:30|302.65|298.55|302.67|298.57|302.67|298.57|302.65|298.55|11
1640836540000|2021-12-30 03:55:40|302.65|298.55|302.65|298.55|302.67|298.57|302.65|298.55|9
1640836550000|2021-12-30 03:55:50|302.67|298.57|302.71|298.61|302.71|298.61|302.64|298.54|10
1640836560000|2021-12-30 03:56:00|302.72|298.62|302.83|298.73|302.85|298.75|302.71|298.61|10
1640836570000|2021-12-30 03:56:10|302.81|298.71|302.66|298.56|302.81|298.71|302.66|298.56|8
1640836580000|2021-12-30 03:56:20|302.67|298.57|302.61|298.51|302.67|298.57|302.59|298.49|11
1640836590000|2021-12-30 03:56:30|302.6|298.5|302.65|298.55|302.67|298.57|302.57|298.47|8
1640836600000|2021-12-30 03:56:40|302.66|298.56|302.68|298.58|302.71|298.61|302.66|298.56|13
1640836610000|2021-12-30 03:56:50|302.67|298.57|302.67|298.57|302.68|298.58|302.65|298.55|9
1640836620000|2021-12-30 03:57:00|302.66|298.56|302.65|298.55|302.66|298.56|302.65|298.55|4
1640836630000|2021-12-30 03:57:10|302.66|298.56|302.66|298.56|302.66|298.56|302.65|298.55|11
1640836640000|2021-12-30 03:57:20|302.7|298.6|302.7|298.6|302.71|298.61|302.69|298.59|7
1640836650000|2021-12-30 03:57:30|302.71|298.61|302.73|298.63|302.75|298.65|302.71|298.61|11
1640836660000|2021-12-30 03:57:40|302.72|298.62|302.51|298.41|302.72|298.62|302.51|298.41|15
1640836670000|2021-12-30 03:57:50|302.5|298.4|302.5|298.4|302.5|298.4|302.49|298.39|3
1640836680000|2021-12-30 03:58:00|302.51|298.41|302.5|298.4|302.53|298.43|302.5|298.4|6
1640836690000|2021-12-30 03:58:10|302.49|298.39|302.48|298.38|302.51|298.41|302.47|298.37|14
1640836700000|2021-12-30 03:58:20|302.5|298.4|302.45|298.35|302.5|298.4|302.44|298.34|8
1640836710000|2021-12-30 03:58:30|302.49|298.39|302.58|298.48|302.58|298.48|302.47|298.37|18
1640836720000|2021-12-30 03:58:40|302.56|298.46|302.62|298.52|302.63|298.53|302.56|298.46|6
1640836730000|2021-12-30 03:58:50|302.65|298.55|302.7|298.6|302.7|298.6|302.63|298.53|13
1640836740000|2021-12-30 03:59:00|302.69|298.59|302.47|298.37|302.69|298.59|302.43|298.33|15
1640836750000|2021-12-30 03:59:10|302.46|298.36|302.37|298.27|302.48|298.38|302.37|298.27|10
1640836760000|2021-12-30 03:59:20|302.36|298.26|302.09|297.99|302.36|298.26|302.09|297.99|21
1640836770000|2021-12-30 03:59:30|302.06|297.96|301.86|297.76|302.06|297.96|301.84|297.74|19
1640836780000|2021-12-30 03:59:40|301.83|297.73|302.19|298.09|302.19|298.09|301.8|297.7|25
1640836790000|2021-12-30 03:59:50|302.16|298.06|302.01|297.91|302.16|298.06|302.01|297.91|14
1640836800000|2021-12-30 04:00:00|302.02|297.92|301.98|297.88|302.02|297.92|301.9|297.8|10
1640836810000|2021-12-30 04:00:10|302.02|297.92|302.04|297.94|302.11|298.01|302|297.9|11
1640836820000|2021-12-30 04:00:20|302.05|297.95|302.14|298.04|302.14|298.04|302.05|297.95|9
1640836830000|2021-12-30 04:00:30|302.15|298.05|302.28|298.18|302.31|298.21|302.14|298.04|12
1640836840000|2021-12-30 04:00:40|302.38|298.28|302.31|298.21|302.42|298.32|302.27|298.17|17
1640836850000|2021-12-30 04:00:50|302.32|298.22|302.39|298.29|302.4|298.3|302.29|298.19|10
1640836860000|2021-12-30 04:01:00|302.4|298.3|302.27|298.17|302.4|298.3|302.27|298.17|12
1640836870000|2021-12-30 04:01:10|302.28|298.18|302.25|298.15|302.28|298.18|302.24|298.14|6
1640836880000|2021-12-30 04:01:20|302.23|298.13|302.22|298.12|302.27|298.17|302.21|298.11|8
1640836890000|2021-12-30 04:01:30|302.23|298.13|302.16|298.06|302.25|298.15|302.16|298.06|7
1640836900000|2021-12-30 04:01:40|302.17|298.07|302.03|297.93|302.17|298.07|302.03|297.93|19
1640836910000|2021-12-30 04:01:50|302.02|297.92|302.27|298.17|302.27|298.17|302.02|297.92|16
1640836920000|2021-12-30 04:02:00|302.29|298.19|302.2|298.1|302.3|298.2|302.19|298.09|8
1640836930000|2021-12-30 04:02:10|302.21|298.11|302.23|298.13|302.23|298.13|302.21|298.11|5
1640836940000|2021-12-30 04:02:20|302.29|298.19|302.4|298.3|302.42|298.32|302.29|298.19|11
1640836950000|2021-12-30 04:02:30|302.44|298.34|302.47|298.37|302.47|298.37|302.41|298.31|4
1640836960000|2021-12-30 04:02:40|302.46|298.36|302.48|298.38|302.49|298.39|302.46|298.36|3
1640836970000|2021-12-30 04:02:50|302.47|298.37|302.27|298.17|302.47|298.37|302.27|298.17|15
1640836980000|2021-12-30 04:03:00|302.26|298.16|302.26|298.16|302.32|298.22|302.24|298.14|8
1640836990000|2021-12-30 04:03:10|302.27|298.17|302.4|298.3|302.4|298.3|302.24|298.14|9
1640837010000|2021-12-30 04:03:30|302.41|298.31|302.4|298.3|302.41|298.31|302.4|298.3|2
1640837030000|2021-12-30 04:03:50|302.44|298.34|302.47|298.37|302.47|298.37|302.44|298.34|2
1640837040000|2021-12-30 04:04:00|302.48|298.38|302.48|298.38|302.48|298.38|302.46|298.36|3
1640837060000|2021-12-30 04:04:20|302.5|298.4|302.54|298.44|302.54|298.44|302.5|298.4|3
1640837070000|2021-12-30 04:04:30|302.55|298.45|302.6|298.5|302.6|298.5|302.53|298.43|5
1640837080000|2021-12-30 04:04:40|302.62|298.52|302.78|298.68|302.85|298.75|302.59|298.49|20
1640837090000|2021-12-30 04:04:50|302.79|298.69|302.77|298.67|302.8|298.7|302.71|298.61|15
1640837100000|2021-12-30 04:05:00|302.82|298.72|302.82|298.72|302.83|298.73|302.82|298.72|3
1640837110000|2021-12-30 04:05:10|302.83|298.73|302.79|298.69|302.84|298.74|302.7|298.6|15
1640837120000|2021-12-30 04:05:20|302.78|298.68|302.72|298.62|302.78|298.68|302.72|298.62|7
1640837130000|2021-12-30 04:05:30|302.75|298.65|302.75|298.65|302.78|298.68|302.74|298.64|11
1640837140000|2021-12-30 04:05:40|302.74|298.64|302.74|298.64|302.79|298.69|302.73|298.63|11
1640837150000|2021-12-30 04:05:50|302.73|298.63|302.89|298.79|302.89|298.79|302.73|298.63|8
1640837160000|2021-12-30 04:06:00|302.9|298.8|302.85|298.75|302.97|298.87|302.85|298.75|8
1640837180000|2021-12-30 04:06:20|302.99|298.89|302.99|298.89|302.99|298.89|302.98|298.88|3
1640837190000|2021-12-30 04:06:30|303|298.9|302.9|298.8|303|298.9|302.9|298.8|7
1640837200000|2021-12-30 04:06:40|302.95|298.85|303|298.9|303.01|298.91|302.95|298.85|6
1640837210000|2021-12-30 04:06:50|302.99|298.89|303|298.9|303|298.9|302.97|298.87|3
1640837220000|2021-12-30 04:07:00|303.01|298.91|302.88|298.78|303.01|298.91|302.85|298.75|22
1640837230000|2021-12-30 04:07:10|302.89|298.79|302.88|298.78|302.9|298.8|302.84|298.74|11
1640837240000|2021-12-30 04:07:20|302.9|298.8|303.01|298.91|303.01|298.91|302.9|298.8|8
1640837250000|2021-12-30 04:07:30|303|298.9|303.01|298.91|303.01|298.91|302.99|298.89|5
1640837260000|2021-12-30 04:07:40|303|298.9|303.18|299.08|303.18|299.08|303|298.9|11
1640837270000|2021-12-30 04:07:50|303.17|299.07|303.19|299.09|303.21|299.11|303.16|299.06|16
1640837280000|2021-12-30 04:08:00|303.2|299.1|303.19|299.09|303.2|299.1|303.19|299.09|2
1640837290000|2021-12-30 04:08:10|303.2|299.1|303.22|299.12|303.22|299.12|303.2|299.1|3
1640837300000|2021-12-30 04:08:20|303.23|299.13|303.17|299.07|303.23|299.13|303.16|299.06|7
1640837310000|2021-12-30 04:08:30|303.15|299.05|303.14|299.04|303.16|299.06|303.12|299.02|7
1640837320000|2021-12-30 04:08:40|303.12|299.02|303.28|299.18|303.28|299.18|303.12|299.02|10
1640837330000|2021-12-30 04:08:50|303.26|299.16|303.28|299.18|303.28|299.18|303.26|299.16|2
1640837340000|2021-12-30 04:09:00|303.3|299.2|303.3|299.2|303.31|299.21|303.26|299.16|5
1640837350000|2021-12-30 04:09:10|303.29|299.19|303.35|299.25|303.35|299.25|303.29|299.19|6
1640837370000|2021-12-30 04:09:30|303.37|299.27|303.35|299.25|303.37|299.27|303.35|299.25|2
1640837380000|2021-12-30 04:09:40|303.38|299.28|303.21|299.11|303.38|299.28|303.21|299.11|5
1640837390000|2021-12-30 04:09:50|303.22|299.12|303.2|299.1|303.22|299.12|303.17|299.07|5
1640837400000|2021-12-30 04:10:00|303.19|299.09|303.23|299.13|303.26|299.16|303.19|299.09|6
1640837410000|2021-12-30 04:10:10|303.29|299.19|303.45|299.35|303.45|299.35|303.29|299.19|8
1640837420000|2021-12-30 04:10:20|303.44|299.34|303.48|299.38|303.53|299.43|303.44|299.34|14
1640837430000|2021-12-30 04:10:30|303.49|299.39|303.19|299.09|303.49|299.39|303.19|299.09|19
1640837440000|2021-12-30 04:10:40|303.21|299.11|303.35|299.25|303.35|299.25|303.21|299.11|9
1640837460000|2021-12-30 04:11:00|303.36|299.26|303.4|299.3|303.4|299.3|303.36|299.26|3
1640837470000|2021-12-30 04:11:10|303.42|299.32|303.39|299.29|303.42|299.32|303.39|299.29|2
1640837480000|2021-12-30 04:11:20|303.38|299.28|303.34|299.24|303.4|299.3|303.32|299.22|11
1640837490000|2021-12-30 04:11:30|303.33|299.23|303.39|299.29|303.39|299.29|303.32|299.22|10
1640837500000|2021-12-30 04:11:40|303.4|299.3|303.43|299.33|303.43|299.33|303.35|299.25|7
1640837510000|2021-12-30 04:11:50|303.42|299.32|303.29|299.19|303.42|299.32|303.29|299.19|16
1640837520000|2021-12-30 04:12:00|303.27|299.17|303.3|299.2|303.31|299.21|303.27|299.17|5
1640837530000|2021-12-30 04:12:10|303.32|299.22|303.36|299.26|303.36|299.26|303.32|299.22|3
1640837540000|2021-12-30 04:12:20|303.35|299.25|303.63|299.53|303.64|299.54|303.35|299.25|17
1640837550000|2021-12-30 04:12:30|303.62|299.52|303.86|299.76|303.86|299.76|303.58|299.48|9
1640837560000|2021-12-30 04:12:40|304.18|300.08|304.65|300.55|304.76|300.66|304.18|300.08|28
1640837570000|2021-12-30 04:12:50|304.6|300.5|304.58|300.48|304.75|300.65|304.5|300.4|23
1640837580000|2021-12-30 04:13:00|304.59|300.49|304.32|300.22|304.59|300.49|304.3|300.2|21
1640837590000|2021-12-30 04:13:10|304.37|300.27|304.61|300.51|304.69|300.59|304.37|300.27|27
1640837600000|2021-12-30 04:13:20|304.65|300.55|304.58|300.48|304.66|300.56|304.57|300.47|24
1640837610000|2021-12-30 04:13:30|304.57|300.47|304.62|300.52|304.64|300.54|304.57|300.47|9
1640837620000|2021-12-30 04:13:40|304.63|300.53|304.57|300.47|304.63|300.53|304.53|300.43|16
1640837630000|2021-12-30 04:13:50|304.56|300.46|304.66|300.56|304.67|300.57|304.56|300.46|14
1640837640000|2021-12-30 04:14:00|304.64|300.54|304.61|300.51|304.65|300.55|304.59|300.49|9
1640837650000|2021-12-30 04:14:10|304.6|300.5|304.58|300.48|304.6|300.5|304.5|300.4|15
1640837660000|2021-12-30 04:14:20|304.59|300.49|304.51|300.41|304.59|300.49|304.51|300.41|10
1640837670000|2021-12-30 04:14:30|304.55|300.45|304.42|300.32|304.57|300.47|304.42|300.32|11
1640837680000|2021-12-30 04:14:40|304.38|300.28|304.34|300.24|304.47|300.37|304.34|300.24|14
1640837690000|2021-12-30 04:14:50|304.35|300.25|304.31|300.21|304.36|300.26|304.3|300.2|12
1640837700000|2021-12-30 04:15:00|304.29|300.19|304.4|300.3|304.46|300.36|304.29|300.19|11
1640837710000|2021-12-30 04:15:10|304.38|300.28|304.29|300.19|304.4|300.3|304.23|300.13|17
1640837720000|2021-12-30 04:15:20|304.3|300.2|304.54|300.44|304.54|300.44|304.26|300.16|12
1640837730000|2021-12-30 04:15:30|304.53|300.43|304.6|300.5|304.6|300.5|304.52|300.42|8
1640837740000|2021-12-30 04:15:40|304.57|300.47|304.7|300.6|304.7|300.6|304.57|300.47|7
1640837750000|2021-12-30 04:15:50|304.73|300.63|305.12|301.02|305.13|301.03|304.73|300.63|23
1640837760000|2021-12-30 04:16:00|305.07|300.97|305.04|300.94|305.1|301|305.03|300.93|17
1640837770000|2021-12-30 04:16:10|305.02|300.92|304.96|300.86|305.03|300.93|304.95|300.85|11
1640837780000|2021-12-30 04:16:20|304.91|300.81|304.66|300.56|304.91|300.81|304.66|300.56|18
1640837790000|2021-12-30 04:16:30|304.7|300.6|304.64|300.54|304.7|300.6|304.64|300.54|6
1640837800000|2021-12-30 04:16:40|304.63|300.53|304.66|300.56|304.66|300.56|304.63|300.53|7
1640837810000|2021-12-30 04:16:50|304.67|300.57|304.68|300.58|304.68|300.58|304.6|300.5|9
1640837820000|2021-12-30 04:17:00|304.73|300.63|304.52|300.42|304.73|300.63|304.52|300.42|15
1640837830000|2021-12-30 04:17:10|304.53|300.43|304.6|300.5|304.6|300.5|304.53|300.43|6
1640837840000|2021-12-30 04:17:20|304.62|300.52|304.65|300.55|304.65|300.55|304.62|300.52|2
1640837850000|2021-12-30 04:17:30|304.67|300.57|304.82|300.72|304.84|300.74|304.67|300.57|14
1640837860000|2021-12-30 04:17:40|304.81|300.71|304.84|300.74|304.84|300.74|304.81|300.71|9
1640837870000|2021-12-30 04:17:50|304.87|300.77|304.8|300.7|304.89|300.79|304.8|300.7|9
1640837880000|2021-12-30 04:18:00|304.68|300.58|304.59|300.49|304.7|300.6|304.57|300.47|19
1640837890000|2021-12-30 04:18:10|304.6|300.5|304.5|300.4|304.6|300.5|304.5|300.4|14
1640837900000|2021-12-30 04:18:20|304.46|300.36|304.53|300.43|304.57|300.47|304.46|300.36|6
1640837910000|2021-12-30 04:18:30|304.56|300.46|304.61|300.51|304.62|300.52|304.56|300.46|13
1640837920000|2021-12-30 04:18:40|304.62|300.52|304.73|300.63|304.77|300.67|304.62|300.52|11
1640837930000|2021-12-30 04:18:50|304.75|300.65|304.75|300.65|304.77|300.67|304.7|300.6|12
1640837940000|2021-12-30 04:19:00|304.73|300.63|304.66|300.56|304.75|300.65|304.65|300.55|12
1640837950000|2021-12-30 04:19:10|304.68|300.58|304.83|300.73|304.83|300.73|304.67|300.57|15
1640837960000|2021-12-30 04:19:20|304.84|300.74|304.83|300.73|304.87|300.77|304.82|300.72|11
1640837970000|2021-12-30 04:19:30|304.85|300.75|304.79|300.69|304.87|300.77|304.79|300.69|4
1640837980000|2021-12-30 04:19:40|304.8|300.7|304.93|300.83|304.93|300.83|304.74|300.64|24
1640837990000|2021-12-30 04:19:50|304.87|300.77|304.93|300.83|304.93|300.83|304.84|300.74|9
1640838000000|2021-12-30 04:20:00|304.88|300.78|304.86|300.76|304.93|300.83|304.77|300.67|18
1640838010000|2021-12-30 04:20:10|304.82|300.72|304.84|300.74|304.9|300.8|304.8|300.7|16
1640838020000|2021-12-30 04:20:20|304.9|300.8|304.86|300.76|304.9|300.8|304.84|300.74|6
1640838030000|2021-12-30 04:20:30|304.84|300.74|304.73|300.63|304.85|300.75|304.72|300.62|10
1640838040000|2021-12-30 04:20:40|304.72|300.62|304.79|300.69|304.81|300.71|304.72|300.62|13
1640838050000|2021-12-30 04:20:50|304.82|300.72|304.85|300.75|304.85|300.75|304.77|300.67|10
1640838060000|2021-12-30 04:21:00|304.86|300.76|304.79|300.69|304.86|300.76|304.76|300.66|15
1640838070000|2021-12-30 04:21:10|304.76|300.66|304.51|300.41|304.76|300.66|304.51|300.41|16
1640838080000|2021-12-30 04:21:20|304.5|300.4|304.55|300.45|304.6|300.5|304.49|300.39|12
1640838090000|2021-12-30 04:21:30|304.54|300.44|304.47|300.37|304.57|300.47|304.44|300.34|17
1640838100000|2021-12-30 04:21:40|304.54|300.44|304.59|300.49|304.6|300.5|304.54|300.44|14
1640838110000|2021-12-30 04:21:50|304.53|300.43|304.57|300.47|304.57|300.47|304.5|300.4|8
1640838120000|2021-12-30 04:22:00|304.55|300.45|304.59|300.49|304.59|300.49|304.55|300.45|3
1640838130000|2021-12-30 04:22:10|304.56|300.46|304.55|300.45|304.56|300.46|304.49|300.39|16
1640838140000|2021-12-30 04:22:20|304.54|300.44|304.58|300.48|304.58|300.48|304.54|300.44|14
1640838150000|2021-12-30 04:22:30|304.59|300.49|304.51|300.41|304.59|300.49|304.51|300.41|7
1640838160000|2021-12-30 04:22:40|304.54|300.44|304.53|300.43|304.55|300.45|304.51|300.41|8
1640838170000|2021-12-30 04:22:50|304.51|300.41|304.44|300.34|304.52|300.42|304.44|300.34|15
1640838180000|2021-12-30 04:23:00|304.5|300.4|304.29|300.19|304.5|300.4|304.27|300.17|12
1640838190000|2021-12-30 04:23:10|304.31|300.21|304.37|300.27|304.38|300.28|304.26|300.16|18
1640838200000|2021-12-30 04:23:20|304.36|300.26|304.42|300.32|304.46|300.36|304.33|300.23|22
1640838210000|2021-12-30 04:23:30|304.46|300.36|304.39|300.29|304.46|300.36|304.26|300.16|21
1640838220000|2021-12-30 04:23:40|304.36|300.26|304.37|300.27|304.4|300.3|304.33|300.23|14
1640838230000|2021-12-30 04:23:50|304.36|300.26|304.31|300.21|304.37|300.27|304.31|300.21|7
1640838240000|2021-12-30 04:24:00|304.29|300.19|304.15|300.05|304.31|300.21|304.14|300.04|18
1640838250000|2021-12-30 04:24:10|304.13|300.03|304.01|299.91|304.16|300.06|303.98|299.88|22
1640838260000|2021-12-30 04:24:20|304|299.9|304|299.9|304.02|299.92|303.95|299.85|24
1640838270000|2021-12-30 04:24:30|304.04|299.94|304.08|299.98|304.25|300.15|304.04|299.94|29
1640838280000|2021-12-30 04:24:40|304.09|299.99|303.9|299.8|304.1|300|303.86|299.76|20
1640838290000|2021-12-30 04:24:50|303.89|299.79|303.78|299.68|303.89|299.79|303.72|299.62|10
1640838300000|2021-12-30 04:25:00|303.73|299.63|303.75|299.65|303.79|299.69|303.68|299.58|18
1640838310000|2021-12-30 04:25:10|303.71|299.61|303.9|299.8|303.9|299.8|303.71|299.61|14
1640838320000|2021-12-30 04:25:20|303.91|299.81|304.14|300.04|304.14|300.04|303.91|299.81|12
1640838330000|2021-12-30 04:25:30|304.13|300.03|304.19|300.09|304.22|300.12|304.13|300.03|12
1640838340000|2021-12-30 04:25:40|304.18|300.08|304.1|300|304.18|300.08|304.08|299.98|9
1640838350000|2021-12-30 04:25:50|304.09|299.99|304.08|299.98|304.09|299.99|304.08|299.98|2
1640838360000|2021-12-30 04:26:00|304.02|299.92|303.8|299.7|304.02|299.92|303.8|299.7|18
1640838370000|2021-12-30 04:26:10|303.81|299.71|303.92|299.82|303.95|299.85|303.8|299.7|11
1640838380000|2021-12-30 04:26:20|303.91|299.81|303.82|299.72|303.91|299.81|303.81|299.71|5
1640838390000|2021-12-30 04:26:30|303.84|299.74|303.87|299.77|303.87|299.77|303.83|299.73|5
1640838400000|2021-12-30 04:26:40|303.85|299.75|304.03|299.93|304.03|299.93|303.84|299.74|10
1640838410000|2021-12-30 04:26:50|304.04|299.94|304.1|300|304.12|300.02|304.04|299.94|10
1640838420000|2021-12-30 04:27:00|304.08|299.98|304.14|300.04|304.14|300.04|304.07|299.97|12
1640838430000|2021-12-30 04:27:10|304.19|300.09|304.25|300.15|304.25|300.15|304.19|300.09|5
1640838440000|2021-12-30 04:27:20|304.24|300.14|304.28|300.18|304.28|300.18|304.24|300.14|2
1640838450000|2021-12-30 04:27:30|304.27|300.17|304.22|300.12|304.32|300.22|304.22|300.12|14
1640838460000|2021-12-30 04:27:40|304.19|300.09|304.06|299.96|304.2|300.1|304.04|299.94|12
1640838470000|2021-12-30 04:27:50|304.07|299.97|304.06|299.96|304.07|299.97|304.05|299.95|4
1640838480000|2021-12-30 04:28:00|304.05|299.95|304.02|299.92|304.05|299.95|304.01|299.91|6
1640838490000|2021-12-30 04:28:10|303.95|299.85|303.8|299.7|303.95|299.85|303.8|299.7|11
1640838500000|2021-12-30 04:28:20|303.81|299.71|303.8|299.7|303.84|299.74|303.8|299.7|6
1640838510000|2021-12-30 04:28:30|303.81|299.71|303.65|299.55|303.81|299.71|303.65|299.55|6
1640838520000|2021-12-30 04:28:40|303.64|299.54|303.74|299.64|303.74|299.64|303.62|299.52|12
1640838530000|2021-12-30 04:28:50|303.73|299.63|303.77|299.67|303.78|299.68|303.72|299.62|8
1640838540000|2021-12-30 04:29:00|303.8|299.7|303.91|299.81|303.91|299.81|303.77|299.67|10
1640838550000|2021-12-30 04:29:10|303.9|299.8|303.9|299.8|303.91|299.81|303.9|299.8|3
1640838560000|2021-12-30 04:29:20|303.92|299.82|304.23|300.13|304.23|300.13|303.92|299.82|17
1640838570000|2021-12-30 04:29:30|304.21|300.11|304.06|299.96|304.24|300.14|304.03|299.93|14
1640838580000|2021-12-30 04:29:40|304.02|299.92|304|299.9|304.05|299.95|304|299.9|5
1640838590000|2021-12-30 04:29:50|303.9|299.8|303.87|299.77|303.9|299.8|303.83|299.73|11
1640838600000|2021-12-30 04:30:00|303.86|299.76|303.92|299.82|303.93|299.83|303.86|299.76|5
1640838610000|2021-12-30 04:30:10|303.91|299.81|303.91|299.81|303.92|299.82|303.9|299.8|4
1640838620000|2021-12-30 04:30:20|303.9|299.8|303.9|299.8|303.9|299.8|303.9|299.8|1
1640838630000|2021-12-30 04:30:30|303.91|299.81|304.07|299.97|304.07|299.97|303.9|299.8|10
1640838640000|2021-12-30 04:30:40|304.08|299.98|304.2|300.1|304.22|300.12|304.08|299.98|7
1640838650000|2021-12-30 04:30:50|304.23|300.13|304.22|300.12|304.23|300.13|304.21|300.11|6
1640838660000|2021-12-30 04:31:00|304.24|300.14|304.01|299.91|304.24|300.14|304|299.9|9
1640838670000|2021-12-30 04:31:10|303.98|299.88|303.89|299.79|303.98|299.88|303.89|299.79|6
1640838680000|2021-12-30 04:31:20|303.9|299.8|303.89|299.79|303.9|299.8|303.89|299.79|2
1640838690000|2021-12-30 04:31:30|303.9|299.8|303.88|299.78|303.9|299.8|303.86|299.76|6
1640838700000|2021-12-30 04:31:40|303.89|299.79|304.01|299.91|304.01|299.91|303.89|299.79|5
1640838710000|2021-12-30 04:31:50|304.03|299.93|304.06|299.96|304.12|300.02|304.03|299.93|13
1640838720000|2021-12-30 04:32:00|304.07|299.97|304.17|300.07|304.17|300.07|304.07|299.97|6
1640838730000|2021-12-30 04:32:10|304.16|300.06|304.19|300.09|304.19|300.09|304.14|300.04|10
1640838740000|2021-12-30 04:32:20|304.18|300.08|304.25|300.15|304.27|300.17|304.18|300.08|6
1640838750000|2021-12-30 04:32:30|304.26|300.16|304.26|300.16|304.26|300.16|304.18|300.08|5
1640838770000|2021-12-30 04:32:50|304.23|300.13|304.17|300.07|304.24|300.14|304.17|300.07|6
1640838780000|2021-12-30 04:33:00|304.16|300.06|304.16|300.06|304.16|300.06|304.16|300.06|1
1640838790000|2021-12-30 04:33:10|304.15|300.05|304.16|300.06|304.16|300.06|304.15|300.05|2
1640838800000|2021-12-30 04:33:20|304.17|300.07|304.2|300.1|304.2|300.1|304.16|300.06|4
1640838810000|2021-12-30 04:33:30|304.19|300.09|304.24|300.14|304.25|300.15|304.19|300.09|3
1640838820000|2021-12-30 04:33:40|304.19|300.09|304.24|300.14|304.24|300.14|304.19|300.09|3
1640838830000|2021-12-30 04:33:50|304.26|300.16|304.24|300.14|304.26|300.16|304.24|300.14|3
1640838840000|2021-12-30 04:34:00|304.23|300.13|304.29|300.19|304.29|300.19|304.23|300.13|13
1640838850000|2021-12-30 04:34:10|304.25|300.15|304.23|300.13|304.25|300.15|304.23|300.13|4
1640838860000|2021-12-30 04:34:20|304.24|300.14|304.28|300.18|304.29|300.19|304.22|300.12|6
1640838870000|2021-12-30 04:34:30|304.33|300.23|304.33|300.23|304.33|300.23|304.27|300.17|5
1640838880000|2021-12-30 04:34:40|304.32|300.22|304.33|300.23|304.33|300.23|304.27|300.17|4
1640838890000|2021-12-30 04:34:50|304.34|300.24|304.49|300.39|304.53|300.43|304.34|300.24|16
1640838900000|2021-12-30 04:35:00|304.48|300.38|304.43|300.33|304.48|300.38|304.4|300.3|6
1640838910000|2021-12-30 04:35:10|304.46|300.36|304.46|300.36|304.46|300.36|304.46|300.36|1
1640838920000|2021-12-30 04:35:20|304.5|300.4|304.46|300.36|304.5|300.4|304.46|300.36|2
1640838930000|2021-12-30 04:35:30|304.41|300.31|304.41|300.31|304.41|300.31|304.41|300.31|1
1640838940000|2021-12-30 04:35:40|304.42|300.32|304.4|300.3|304.43|300.33|304.37|300.27|11
1640838950000|2021-12-30 04:35:50|304.39|300.29|304.38|300.28|304.39|300.29|304.38|300.28|2
1640838960000|2021-12-30 04:36:00|304.32|300.22|304.24|300.14|304.32|300.22|304.23|300.13|9
1640838970000|2021-12-30 04:36:10|304.23|300.13|304.23|300.13|304.25|300.15|304.23|300.13|3
1640838980000|2021-12-30 04:36:20|304.25|300.15|304.25|300.15|304.25|300.15|304.2|300.1|8
1640838990000|2021-12-30 04:36:30|304.24|300.14|304.11|300.01|304.26|300.16|304.11|300.01|11
1640839000000|2021-12-30 04:36:40|304.1|300|303.96|299.86|304.1|300|303.96|299.86|7
1640839010000|2021-12-30 04:36:50|303.98|299.88|303.96|299.86|303.98|299.88|303.96|299.86|2
1640839020000|2021-12-30 04:37:00|303.97|299.87|304|299.9|304|299.9|303.87|299.77|4
1640839030000|2021-12-30 04:37:10|304.05|299.95|304.2|300.1|304.22|300.12|304.05|299.95|11
1640839040000|2021-12-30 04:37:20|304.21|300.11|304.05|299.95|304.21|300.11|304.05|299.95|6
1640839050000|2021-12-30 04:37:30|304.04|299.94|304.05|299.95|304.05|299.95|304.01|299.91|10
1640839060000|2021-12-30 04:37:40|304.03|299.93|304.03|299.93|304.04|299.94|303.99|299.89|11
1640839070000|2021-12-30 04:37:50|304.02|299.92|303.97|299.87|304.04|299.94|303.97|299.87|7
1640839080000|2021-12-30 04:38:00|303.9|299.8|303.84|299.74|303.9|299.8|303.84|299.74|6
1640839090000|2021-12-30 04:38:10|303.82|299.72|303.8|299.7|303.82|299.72|303.79|299.69|3
1640839140000|2021-12-30 04:39:00|303.81|299.71|303.81|299.71|303.84|299.74|303.81|299.71|5
1640839150000|2021-12-30 04:39:10|303.82|299.72|303.83|299.73|303.87|299.77|303.81|299.71|6
1640839160000|2021-12-30 04:39:20|303.86|299.76|303.83|299.73|303.86|299.76|303.83|299.73|3
1640839170000|2021-12-30 04:39:30|303.76|299.66|303.72|299.62|303.78|299.68|303.71|299.61|11
1640839180000|2021-12-30 04:39:40|303.71|299.61|303.69|299.59|303.71|299.61|303.69|299.59|5
1640839200000|2021-12-30 04:40:00|303.7|299.6|303.79|299.69|303.8|299.7|303.67|299.57|14
1640839210000|2021-12-30 04:40:10|303.81|299.71|303.81|299.71|303.81|299.71|303.81|299.71|1
1640839220000|2021-12-30 04:40:20|303.83|299.73|303.95|299.85|303.96|299.86|303.82|299.72|10
1640839230000|2021-12-30 04:40:30|303.98|299.88|303.98|299.88|304|299.9|303.95|299.85|10
1640839240000|2021-12-30 04:40:40|304|299.9|304.06|299.96|304.1|300|303.97|299.87|16
1640839250000|2021-12-30 04:40:50|304.02|299.92|303.99|299.89|304.03|299.93|303.95|299.85|10
1640839260000|2021-12-30 04:41:00|304|299.9|304.03|299.93|304.03|299.93|303.98|299.88|5
1640839270000|2021-12-30 04:41:10|304.04|299.94|304.06|299.96|304.06|299.96|304.03|299.93|3
1640839280000|2021-12-30 04:41:20|304.07|299.97|304.07|299.97|304.07|299.97|304.07|299.97|1
1640839290000|2021-12-30 04:41:30|304.08|299.98|304.06|299.96|304.08|299.98|304.05|299.95|7
1640839300000|2021-12-30 04:41:40|304.04|299.94|304.04|299.94|304.05|299.95|304.04|299.94|3
1640839310000|2021-12-30 04:41:50|304.06|299.96|304.04|299.94|304.06|299.96|304.04|299.94|2
1640839320000|2021-12-30 04:42:00|304.03|299.93|304.1|300|304.1|300|304.01|299.91|9
1640839330000|2021-12-30 04:42:10|304.14|300.04|304.13|300.03|304.15|300.05|304.13|300.03|5
1640839340000|2021-12-30 04:42:20|304.14|300.04|304.14|300.04|304.14|300.04|304.14|300.04|1
1640839350000|2021-12-30 04:42:30|304.17|300.07|304.17|300.07|304.17|300.07|304.17|300.07|1
1640839360000|2021-12-30 04:42:40|304.19|300.09|304.17|300.07|304.21|300.11|304.17|300.07|5
1640839370000|2021-12-30 04:42:50|304.14|300.04|304.14|300.04|304.19|300.09|304.14|300.04|5
1640839380000|2021-12-30 04:43:00|304.17|300.07|304.2|300.1|304.22|300.12|304.17|300.07|5
1640839390000|2021-12-30 04:43:10|304.19|300.09|304.05|299.95|304.19|300.09|304.05|299.95|8
1640839400000|2021-12-30 04:43:20|304.06|299.96|304.01|299.91|304.06|299.96|303.98|299.88|5
1640839410000|2021-12-30 04:43:30|304.09|299.99|304.14|300.04|304.16|300.06|304.09|299.99|6
1640839420000|2021-12-30 04:43:40|304.1|300|304.09|299.99|304.1|300|304.09|299.99|2
1640839430000|2021-12-30 04:43:50|304.07|299.97|304.07|299.97|304.08|299.98|304.07|299.97|3
1640839440000|2021-12-30 04:44:00|304.05|299.95|304.04|299.94|304.06|299.96|304.04|299.94|3
1640839450000|2021-12-30 04:44:10|304|299.9|304|299.9|304|299.9|304|299.9|1
1640839460000|2021-12-30 04:44:20|304.04|299.94|304.15|300.05|304.15|300.05|304.04|299.94|6
1640839470000|2021-12-30 04:44:30|304.14|300.04|304.11|300.01|304.15|300.05|304.08|299.98|9
1640839480000|2021-12-30 04:44:40|304.12|300.02|304.1|300|304.12|300.02|304.1|300|3
1640839490000|2021-12-30 04:44:50|304.09|299.99|304.08|299.98|304.09|299.99|304.08|299.98|2
1640839510000|2021-12-30 04:45:10|304.07|299.97|303.83|299.73|304.07|299.97|303.8|299.7|10
1640839520000|2021-12-30 04:45:20|303.82|299.72|303.9|299.8|303.9|299.8|303.8|299.7|8
1640839530000|2021-12-30 04:45:30|303.91|299.81|303.91|299.81|303.91|299.81|303.91|299.81|1
1640839540000|2021-12-30 04:45:40|303.9|299.8|303.91|299.81|303.91|299.81|303.9|299.8|4
1640839550000|2021-12-30 04:45:50|303.9|299.8|303.9|299.8|303.9|299.8|303.9|299.8|1
1640839560000|2021-12-30 04:46:00|303.87|299.77|303.89|299.79|303.89|299.79|303.87|299.77|4
1640839580000|2021-12-30 04:46:20|303.87|299.77|303.8|299.7|303.87|299.77|303.8|299.7|7
1640839590000|2021-12-30 04:46:30|303.81|299.71|303.82|299.72|303.85|299.75|303.81|299.71|4
1640839600000|2021-12-30 04:46:40|303.81|299.71|303.85|299.75|303.85|299.75|303.81|299.71|7
1640839610000|2021-12-30 04:46:50|303.89|299.79|303.89|299.79|303.92|299.82|303.89|299.79|7
1640839620000|2021-12-30 04:47:00|303.9|299.8|303.83|299.73|303.9|299.8|303.82|299.72|5
1640839630000|2021-12-30 04:47:10|303.82|299.72|303.83|299.73|303.83|299.73|303.82|299.72|2
1640839640000|2021-12-30 04:47:20|303.89|299.79|303.91|299.81|303.93|299.83|303.89|299.79|5
1640839650000|2021-12-30 04:47:30|303.9|299.8|303.94|299.84|303.95|299.85|303.9|299.8|4
1640839660000|2021-12-30 04:47:40|303.93|299.83|303.93|299.83|303.96|299.86|303.91|299.81|10
1640839670000|2021-12-30 04:47:50|303.94|299.84|303.89|299.79|303.94|299.84|303.87|299.77|6
1640839680000|2021-12-30 04:48:00|303.88|299.78|303.71|299.61|303.88|299.78|303.71|299.61|9
1640839690000|2021-12-30 04:48:10|303.73|299.63|303.92|299.82|303.94|299.84|303.72|299.62|13
1640839700000|2021-12-30 04:48:20|303.91|299.81|303.91|299.81|303.92|299.82|303.91|299.81|3
1640839710000|2021-12-30 04:48:30|303.92|299.82|303.7|299.6|303.92|299.82|303.7|299.6|11
1640839720000|2021-12-30 04:48:40|303.71|299.61|303.71|299.61|303.74|299.64|303.7|299.6|8
1640839730000|2021-12-30 04:48:50|303.77|299.67|303.72|299.62|303.77|299.67|303.72|299.62|3
1640839740000|2021-12-30 04:49:00|303.71|299.61|303.73|299.63|303.73|299.63|303.71|299.61|3
1640839750000|2021-12-30 04:49:10|303.74|299.64|303.71|299.61|303.74|299.64|303.7|299.6|4
1640839760000|2021-12-30 04:49:20|303.75|299.65|303.84|299.74|303.85|299.75|303.72|299.62|11
1640839770000|2021-12-30 04:49:30|303.83|299.73|303.81|299.71|303.86|299.76|303.81|299.71|4
1640839780000|2021-12-30 04:49:40|303.86|299.76|303.77|299.67|303.86|299.76|303.77|299.67|6
1640839790000|2021-12-30 04:49:50|303.76|299.66|303.73|299.63|303.76|299.66|303.73|299.63|6
1640839800000|2021-12-30 04:50:00|303.75|299.65|303.71|299.61|303.75|299.65|303.7|299.6|6
1640839810000|2021-12-30 04:50:10|303.74|299.64|303.8|299.7|303.8|299.7|303.74|299.64|5
1640839820000|2021-12-30 04:50:20|303.79|299.69|303.96|299.86|303.96|299.86|303.79|299.69|11
1640839830000|2021-12-30 04:50:30|303.95|299.85|303.98|299.88|303.99|299.89|303.95|299.85|4
1640839840000|2021-12-30 04:50:40|303.97|299.87|303.94|299.84|303.98|299.88|303.94|299.84|3
1640839850000|2021-12-30 04:50:50|303.93|299.83|303.93|299.83|303.93|299.83|303.92|299.82|3
1640839860000|2021-12-30 04:51:00|303.92|299.82|303.93|299.83|303.93|299.83|303.92|299.82|2
1640839870000|2021-12-30 04:51:10|303.92|299.82|303.92|299.82|303.92|299.82|303.92|299.82|1
1640839890000|2021-12-30 04:51:30|303.93|299.83|303.93|299.83|303.93|299.83|303.92|299.82|3
1640839910000|2021-12-30 04:51:50|303.98|299.88|303.98|299.88|303.98|299.88|303.98|299.88|1
1640839920000|2021-12-30 04:52:00|304|299.9|304.01|299.91|304.01|299.91|304|299.9|2
1640839930000|2021-12-30 04:52:10|304|299.9|304.01|299.91|304.06|299.96|304|299.9|6
1640839940000|2021-12-30 04:52:20|304.02|299.92|303.96|299.86|304.02|299.92|303.95|299.85|7
1640839950000|2021-12-30 04:52:30|303.94|299.84|304.03|299.93|304.05|299.95|303.94|299.84|3
1640839970000|2021-12-30 04:52:50|304.02|299.92|304.03|299.93|304.04|299.94|304.02|299.92|3
1640839980000|2021-12-30 04:53:00|304|299.9|303.83|299.73|304|299.9|303.81|299.71|7
1640839990000|2021-12-30 04:53:10|303.82|299.72|303.83|299.73|303.83|299.73|303.82|299.72|4
1640840000000|2021-12-30 04:53:20|303.8|299.7|303.8|299.7|303.82|299.72|303.8|299.7|5
1640840010000|2021-12-30 04:53:30|303.82|299.72|303.89|299.79|303.89|299.79|303.82|299.72|5
1640840020000|2021-12-30 04:53:40|303.9|299.8|303.96|299.86|303.98|299.88|303.9|299.8|10
1640840030000|2021-12-30 04:53:50|303.93|299.83|303.8|299.7|303.93|299.83|303.8|299.7|11
1640840040000|2021-12-30 04:54:00|303.81|299.71|303.8|299.7|303.81|299.71|303.8|299.7|2
1640840050000|2021-12-30 04:54:10|303.81|299.71|303.83|299.73|303.83|299.73|303.81|299.71|2
1640840060000|2021-12-30 04:54:20|303.82|299.72|303.81|299.71|303.83|299.73|303.8|299.7|5
1640840070000|2021-12-30 04:54:30|303.8|299.7|303.83|299.73|303.87|299.77|303.8|299.7|9
1640840080000|2021-12-30 04:54:40|303.84|299.74|303.82|299.72|303.84|299.74|303.82|299.72|3
1640840090000|2021-12-30 04:54:50|303.83|299.73|303.88|299.78|303.9|299.8|303.82|299.72|6
1640840100000|2021-12-30 04:55:00|303.9|299.8|303.96|299.86|303.96|299.86|303.9|299.8|8
1640840110000|2021-12-30 04:55:10|303.94|299.84|303.97|299.87|303.97|299.87|303.94|299.84|6
1640840120000|2021-12-30 04:55:20|303.98|299.88|303.99|299.89|303.99|299.89|303.98|299.88|2
1640840160000|2021-12-30 04:56:00|304|299.9|303.93|299.83|304.01|299.91|303.92|299.82|9
1640840170000|2021-12-30 04:56:10|303.92|299.82|303.91|299.81|303.92|299.82|303.91|299.81|4
1640840180000|2021-12-30 04:56:20|303.89|299.79|303.81|299.71|303.9|299.8|303.81|299.71|8
1640840190000|2021-12-30 04:56:30|303.8|299.7|303.8|299.7|303.81|299.71|303.74|299.64|9
1640840200000|2021-12-30 04:56:40|303.79|299.69|303.89|299.79|303.9|299.8|303.79|299.69|8
1640840210000|2021-12-30 04:56:50|303.88|299.78|303.89|299.79|303.9|299.8|303.88|299.78|3
1640840220000|2021-12-30 04:57:00|303.87|299.77|303.9|299.8|303.91|299.81|303.87|299.77|4
1640840230000|2021-12-30 04:57:10|303.91|299.81|303.82|299.72|303.91|299.81|303.82|299.72|5
1640840240000|2021-12-30 04:57:20|303.83|299.73|303.81|299.71|303.83|299.73|303.81|299.71|2
1640840250000|2021-12-30 04:57:30|303.82|299.72|303.81|299.71|303.82|299.72|303.81|299.71|2
1640840260000|2021-12-30 04:57:40|303.84|299.74|303.89|299.79|303.89|299.79|303.8|299.7|6
1640840270000|2021-12-30 04:57:50|303.91|299.81|303.91|299.81|303.91|299.81|303.9|299.8|5
1640840280000|2021-12-30 04:58:00|303.9|299.8|303.9|299.8|303.91|299.81|303.88|299.78|4
1640840290000|2021-12-30 04:58:10|303.87|299.77|303.9|299.8|303.91|299.81|303.87|299.77|5
1640840300000|2021-12-30 04:58:20|303.89|299.79|303.9|299.8|303.92|299.82|303.89|299.79|8
1640840310000|2021-12-30 04:58:30|303.91|299.81|303.81|299.71|303.91|299.81|303.81|299.71|10
1640840320000|2021-12-30 04:58:40|303.82|299.72|303.72|299.62|303.82|299.72|303.7|299.6|12
1640840330000|2021-12-30 04:58:50|303.7|299.6|303.72|299.62|303.74|299.64|303.7|299.6|5
1640840340000|2021-12-30 04:59:00|303.75|299.65|303.67|299.57|303.75|299.65|303.65|299.55|11
1640840350000|2021-12-30 04:59:10|303.72|299.62|303.87|299.77|303.88|299.78|303.72|299.62|10
1640840360000|2021-12-30 04:59:20|303.88|299.78|303.79|299.69|303.88|299.78|303.78|299.68|11
1640840370000|2021-12-30 04:59:30|303.82|299.72|303.74|299.64|303.83|299.73|303.74|299.64|13
1640840380000|2021-12-30 04:59:40|303.71|299.61|303.64|299.54|303.71|299.61|303.62|299.52|10
1640840390000|2021-12-30 04:59:50|303.63|299.53|303.64|299.54|303.67|299.57|303.63|299.53|5
1640840400000|2021-12-30 05:00:00|303.65|299.55|303.62|299.52|303.68|299.58|303.62|299.52|9
1640840410000|2021-12-30 05:00:10|303.61|299.51|303.49|299.39|303.61|299.51|303.47|299.37|11
1640840420000|2021-12-30 05:00:20|303.5|299.4|303.43|299.33|303.5|299.4|303.43|299.33|3
1640840430000|2021-12-30 05:00:30|303.44|299.34|303.49|299.39|303.49|299.39|303.44|299.34|6
1640840440000|2021-12-30 05:00:40|303.52|299.42|303.56|299.46|303.56|299.46|303.5|299.4|7
1640840450000|2021-12-30 05:00:50|303.57|299.47|303.41|299.31|303.57|299.47|303.4|299.3|13
1640840460000|2021-12-30 05:01:00|303.4|299.3|303.35|299.25|303.4|299.3|303.33|299.23|15
1640840470000|2021-12-30 05:01:10|303.4|299.3|303.3|299.2|303.4|299.3|303.3|299.2|15
1640840480000|2021-12-30 05:01:20|303.34|299.24|303.82|299.72|303.89|299.79|303.34|299.24|18
1640840490000|2021-12-30 05:01:30|303.85|299.75|303.82|299.72|303.85|299.75|303.8|299.7|8
1640840500000|2021-12-30 05:01:40|303.84|299.74|303.83|299.73|303.84|299.74|303.8|299.7|4
1640840510000|2021-12-30 05:01:50|303.82|299.72|303.83|299.73|303.84|299.74|303.82|299.72|4
1640840520000|2021-12-30 05:02:00|303.81|299.71|303.9|299.8|303.9|299.8|303.81|299.71|6
1640840530000|2021-12-30 05:02:10|303.87|299.77|303.6|299.5|303.94|299.84|303.6|299.5|17
1640840540000|2021-12-30 05:02:20|303.64|299.54|303.71|299.61|303.71|299.61|303.6|299.5|9
1640840550000|2021-12-30 05:02:30|303.72|299.62|303.72|299.62|303.76|299.66|303.72|299.62|3
1640840560000|2021-12-30 05:02:40|303.74|299.64|303.89|299.79|303.89|299.79|303.72|299.62|10
1640840570000|2021-12-30 05:02:50|303.87|299.77|303.89|299.79|303.89|299.79|303.87|299.77|2
1640840580000|2021-12-30 05:03:00|303.87|299.77|303.89|299.79|303.89|299.79|303.81|299.71|7
1640840590000|2021-12-30 05:03:10|303.87|299.77|303.87|299.77|303.87|299.77|303.87|299.77|1
1640840600000|2021-12-30 05:03:20|303.89|299.79|304.01|299.91|304.01|299.91|303.89|299.79|4
1640840610000|2021-12-30 05:03:30|304|299.9|303.98|299.88|304.02|299.92|303.96|299.86|4
1640840620000|2021-12-30 05:03:40|304.04|299.94|303.98|299.88|304.04|299.94|303.98|299.88|2
1640840630000|2021-12-30 05:03:50|304.04|299.94|304.05|299.95|304.05|299.95|303.98|299.88|6
1640840640000|2021-12-30 05:04:00|304|299.9|304.2|300.1|304.2|300.1|304|299.9|15
1640840650000|2021-12-30 05:04:10|304.21|300.11|304.4|300.3|304.41|300.31|304.21|300.11|14
1640840660000|2021-12-30 05:04:20|304.42|300.32|304.31|300.21|304.42|300.32|304.24|300.14|14
1640840670000|2021-12-30 05:04:30|304.29|300.19|304.24|300.14|304.31|300.21|304.24|300.14|9
1640840680000|2021-12-30 05:04:40|304.25|300.15|304.23|300.13|304.25|300.15|304.23|300.13|2
1640840690000|2021-12-30 05:04:50|304.28|300.18|304.25|300.15|304.32|300.22|304.24|300.14|11
1640840700000|2021-12-30 05:05:00|304.27|300.17|303.9|299.8|304.27|300.17|303.9|299.8|17
1640840710000|2021-12-30 05:05:10|303.91|299.81|303.81|299.71|303.91|299.81|303.81|299.71|3
1640840720000|2021-12-30 05:05:20|303.8|299.7|303.79|299.69|303.85|299.75|303.79|299.69|13
1640840730000|2021-12-30 05:05:30|303.81|299.71|303.84|299.74|303.84|299.74|303.81|299.71|6
1640840740000|2021-12-30 05:05:40|303.83|299.73|303.83|299.73|303.88|299.78|303.8|299.7|13
1640840750000|2021-12-30 05:05:50|303.87|299.77|304.02|299.92|304.05|299.95|303.84|299.74|11
1640840760000|2021-12-30 05:06:00|303.96|299.86|304.01|299.91|304.03|299.93|303.94|299.84|9
1640840770000|2021-12-30 05:06:10|304.02|299.92|303.94|299.84|304.02|299.92|303.94|299.84|4
1640840780000|2021-12-30 05:06:20|303.92|299.82|303.72|299.62|303.97|299.87|303.72|299.62|21
1640840790000|2021-12-30 05:06:30|303.76|299.66|303.62|299.52|303.76|299.66|303.62|299.52|12
1640840800000|2021-12-30 05:06:40|303.63|299.53|303.66|299.56|303.68|299.58|303.63|299.53|7
1640840810000|2021-12-30 05:06:50|303.67|299.57|303.69|299.59|303.72|299.62|303.67|299.57|10
1640840820000|2021-12-30 05:07:00|303.68|299.58|303.68|299.58|303.69|299.59|303.66|299.56|10
1640840830000|2021-12-30 05:07:10|303.67|299.57|303.63|299.53|303.67|299.57|303.63|299.53|2
1640840840000|2021-12-30 05:07:20|303.65|299.55|303.66|299.56|303.66|299.56|303.65|299.55|2
1640840850000|2021-12-30 05:07:30|303.71|299.61|303.71|299.61|303.72|299.62|303.71|299.61|3
1640840860000|2021-12-30 05:07:40|303.72|299.62|303.72|299.62|303.73|299.63|303.71|299.61|9
1640840870000|2021-12-30 05:07:50|303.75|299.65|303.73|299.63|303.75|299.65|303.7|299.6|9
1640840880000|2021-12-30 05:08:00|303.74|299.64|303.48|299.38|303.75|299.65|303.48|299.38|23
1640840890000|2021-12-30 05:08:10|303.47|299.37|303.49|299.39|303.6|299.5|303.45|299.35|12
1640840900000|2021-12-30 05:08:20|303.47|299.37|303.5|299.4|303.52|299.42|303.46|299.36|10
1640840910000|2021-12-30 05:08:30|303.51|299.41|303.55|299.45|303.55|299.45|303.51|299.41|3
1640840920000|2021-12-30 05:08:40|303.54|299.44|303.61|299.51|303.61|299.51|303.53|299.43|7
1640840930000|2021-12-30 05:08:50|303.59|299.49|303.61|299.51|303.61|299.51|303.59|299.49|3
1640840940000|2021-12-30 05:09:00|303.64|299.54|303.64|299.54|303.73|299.63|303.62|299.52|10
1640840950000|2021-12-30 05:09:10|303.7|299.6|303.61|299.51|303.7|299.6|303.61|299.51|5
1640840960000|2021-12-30 05:09:20|303.62|299.52|303.62|299.52|303.62|299.52|303.62|299.52|1
1640840970000|2021-12-30 05:09:30|303.63|299.53|303.54|299.44|303.63|299.53|303.52|299.42|12
1640840980000|2021-12-30 05:09:40|303.52|299.42|303.54|299.44|303.56|299.46|303.52|299.42|9
1640841000000|2021-12-30 05:10:00|303.53|299.43|303.64|299.54|303.64|299.54|303.53|299.43|8
1640841010000|2021-12-30 05:10:10|303.63|299.53|303.65|299.55|303.71|299.61|303.63|299.53|14
1640841020000|2021-12-30 05:10:20|303.64|299.54|303.63|299.53|303.67|299.57|303.58|299.48|15
1640841030000|2021-12-30 05:10:30|303.6|299.5|303.58|299.48|303.6|299.5|303.58|299.48|5
1640841040000|2021-12-30 05:10:40|303.59|299.49|303.58|299.48|303.59|299.49|303.58|299.48|2
1640841050000|2021-12-30 05:10:50|303.57|299.47|303.53|299.43|303.61|299.51|303.52|299.42|10
1640841060000|2021-12-30 05:11:00|303.52|299.42|303.58|299.48|303.61|299.51|303.52|299.42|11
1640841070000|2021-12-30 05:11:10|303.55|299.45|303.55|299.45|303.55|299.45|303.55|299.45|1
1640841080000|2021-12-30 05:11:20|303.59|299.49|303.59|299.49|303.59|299.49|303.59|299.49|1
1640841090000|2021-12-30 05:11:30|303.57|299.47|303.74|299.64|303.75|299.65|303.57|299.47|12
1640841100000|2021-12-30 05:11:40|303.73|299.63|303.74|299.64|303.77|299.67|303.71|299.61|5
1640841120000|2021-12-30 05:12:00|303.71|299.61|303.66|299.56|303.73|299.63|303.65|299.55|6
1640841130000|2021-12-30 05:12:10|303.64|299.54|303.65|299.55|303.65|299.55|303.64|299.54|2
1640841140000|2021-12-30 05:12:20|303.64|299.54|303.65|299.55|303.65|299.55|303.64|299.54|2
1640841150000|2021-12-30 05:12:30|303.66|299.56|303.66|299.56|303.66|299.56|303.66|299.56|1
1640841160000|2021-12-30 05:12:40|303.67|299.57|303.38|299.28|303.67|299.57|303.38|299.28|15
1640841170000|2021-12-30 05:12:50|303.39|299.29|303.34|299.24|303.4|299.3|303.34|299.24|16
1640841180000|2021-12-30 05:13:00|303.36|299.26|303.24|299.14|303.41|299.31|303.24|299.14|15
1640841190000|2021-12-30 05:13:10|303.26|299.16|303.62|299.52|303.62|299.52|303.24|299.14|15
1640841200000|2021-12-30 05:13:20|303.61|299.51|303.69|299.59|303.69|299.59|303.55|299.45|15
1640841210000|2021-12-30 05:13:30|303.72|299.62|303.73|299.63|303.74|299.64|303.72|299.62|3
1640841220000|2021-12-30 05:13:40|303.72|299.62|303.73|299.63|303.77|299.67|303.71|299.61|7
1640841230000|2021-12-30 05:13:50|303.69|299.59|303.69|299.59|303.69|299.59|303.69|299.59|1
1640841240000|2021-12-30 05:14:00|303.67|299.57|303.7|299.6|303.72|299.62|303.67|299.57|8
1640841250000|2021-12-30 05:14:10|303.69|299.59|303.75|299.65|303.75|299.65|303.66|299.56|15
1640841260000|2021-12-30 05:14:20|303.77|299.67|303.74|299.64|303.77|299.67|303.73|299.63|5
1640841270000|2021-12-30 05:14:30|303.73|299.63|303.73|299.63|303.73|299.63|303.73|299.63|1
1640841280000|2021-12-30 05:14:40|303.69|299.59|303.97|299.87|304.02|299.92|303.69|299.59|17
1640841290000|2021-12-30 05:14:50|303.98|299.88|304.07|299.97|304.07|299.97|303.98|299.88|11
1640841300000|2021-12-30 05:15:00|304.05|299.95|304.04|299.94|304.05|299.95|303.99|299.89|16
1640841310000|2021-12-30 05:15:10|304.05|299.95|304.03|299.93|304.05|299.95|303.99|299.89|6
1640841320000|2021-12-30 05:15:20|304.04|299.94|304.13|300.03|304.15|300.05|304.02|299.92|10
1640841330000|2021-12-30 05:15:30|304.11|300.01|304.13|300.03|304.13|300.03|304.08|299.98|4
1640841340000|2021-12-30 05:15:40|304.11|300.01|304.11|300.01|304.11|300.01|304.11|300.01|1
1640841350000|2021-12-30 05:15:50|304.1|300|303.94|299.84|304.1|300|303.93|299.83|9
1640841360000|2021-12-30 05:16:00|304|299.9|304.01|299.91|304.06|299.96|304|299.9|6
1640841370000|2021-12-30 05:16:10|304.03|299.93|304.02|299.92|304.03|299.93|304.01|299.91|3
1640841380000|2021-12-30 05:16:20|304.03|299.93|304.11|300.01|304.12|300.02|304.02|299.92|10
1640841390000|2021-12-30 05:16:30|304.13|300.03|304.15|300.05|304.2|300.1|304.13|300.03|12
1640841400000|2021-12-30 05:16:40|304.12|300.02|304.13|300.03|304.18|300.08|304.12|300.02|6
1640841410000|2021-12-30 05:16:50|304.15|300.05|304.13|300.03|304.15|300.05|304.13|300.03|2
1640841420000|2021-12-30 05:17:00|304.14|300.04|304.13|300.03|304.14|300.04|304.12|300.02|6
1640841430000|2021-12-30 05:17:10|304.15|300.05|303.95|299.85|304.15|300.05|303.91|299.81|18
1640841440000|2021-12-30 05:17:20|303.92|299.82|304|299.9|304|299.9|303.92|299.82|7
1640841460000|2021-12-30 05:17:40|303.99|299.89|303.95|299.85|303.99|299.89|303.95|299.85|2
1640841470000|2021-12-30 05:17:50|303.94|299.84|304.03|299.93|304.03|299.93|303.94|299.84|4
1640841480000|2021-12-30 05:18:00|304.01|299.91|304.11|300.01|304.11|300.01|304|299.9|7
1640841490000|2021-12-30 05:18:10|304.1|300|304.11|300.01|304.11|300.01|304.1|300|2
1640841500000|2021-12-30 05:18:20|304.1|300|304.11|300.01|304.11|300.01|304.1|300|6
1640841520000|2021-12-30 05:18:40|304.09|299.99|303.99|299.89|304.09|299.99|303.94|299.84|8
1640841530000|2021-12-30 05:18:50|304|299.9|303.99|299.89|304|299.9|303.99|299.89|2
1640841540000|2021-12-30 05:19:00|303.98|299.88|303.95|299.85|303.98|299.88|303.95|299.85|3
1640841560000|2021-12-30 05:19:20|304|299.9|304|299.9|304.01|299.91|304|299.9|5
1640841570000|2021-12-30 05:19:30|304.01|299.91|304.01|299.91|304.01|299.91|304.01|299.91|1
1640841580000|2021-12-30 05:19:40|304.03|299.93|304.06|299.96|304.08|299.98|304.03|299.93|5
1640841590000|2021-12-30 05:19:50|304.05|299.95|304.2|300.1|304.2|300.1|304.05|299.95|6
1640841600000|2021-12-30 05:20:00|304.19|300.09|304.12|300.02|304.21|300.11|304.12|300.02|11
1640841610000|2021-12-30 05:20:10|304.1|300|304.05|299.95|304.11|300.01|304.04|299.94|12
1640841630000|2021-12-30 05:20:30|304.06|299.96|304.06|299.96|304.06|299.96|304.06|299.96|1
1640841640000|2021-12-30 05:20:40|304.05|299.95|304.08|299.98|304.12|300.02|304.05|299.95|9
1640841650000|2021-12-30 05:20:50|304.12|300.02|304.11|300.01|304.12|300.02|304.08|299.98|3
1640841660000|2021-12-30 05:21:00|304.12|300.02|304.11|300.01|304.15|300.05|304.11|300.01|5
1640841670000|2021-12-30 05:21:10|304.12|300.02|304.12|300.02|304.12|300.02|304.1|300|6
1640841680000|2021-12-30 05:21:20|304.11|300.01|304.11|300.01|304.13|300.03|304.1|300|5
1640841690000|2021-12-30 05:21:30|304.14|300.04|304.11|300.01|304.14|300.04|304.11|300.01|2
1640841700000|2021-12-30 05:21:40|304.12|300.02|304.11|300.01|304.12|300.02|304.11|300.01|2
1640841710000|2021-12-30 05:21:50|304.14|300.04|304.11|300.01|304.14|300.04|304.11|300.01|4
1640841720000|2021-12-30 05:22:00|304.1|300|304.27|300.17|304.29|300.19|304.1|300|9
1640841730000|2021-12-30 05:22:10|304.31|300.21|304.31|300.21|304.31|300.21|304.26|300.16|17
1640841740000|2021-12-30 05:22:20|304.29|300.19|304.32|300.22|304.32|300.22|304.26|300.16|11
1640841750000|2021-12-30 05:22:30|304.3|300.2|304.32|300.22|304.35|300.25|304.29|300.19|10
1640841760000|2021-12-30 05:22:40|304.33|300.23|304.31|300.21|304.37|300.27|304.31|300.21|12
1640841770000|2021-12-30 05:22:50|304.3|300.2|304.31|300.21|304.33|300.23|304.29|300.19|12
1640841780000|2021-12-30 05:23:00|304.3|300.2|304.31|300.21|304.33|300.23|304.29|300.19|10
1640841810000|2021-12-30 05:23:30|304.32|300.22|304.39|300.29|304.42|300.32|304.32|300.22|14
1640841820000|2021-12-30 05:23:40|304.34|300.24|304.4|300.3|304.41|300.31|304.32|300.22|12
1640841830000|2021-12-30 05:23:50|304.36|300.26|304.34|300.24|304.39|300.29|304.32|300.22|12
1640841840000|2021-12-30 05:24:00|304.3|300.2|304.38|300.28|304.38|300.28|304.3|300.2|4
1640841850000|2021-12-30 05:24:10|304.37|300.27|304.35|300.25|304.4|300.3|304.35|300.25|6
1640841860000|2021-12-30 05:24:20|304.32|300.22|304.32|300.22|304.33|300.23|304.31|300.21|5
1640841870000|2021-12-30 05:24:30|304.31|300.21|304.25|300.15|304.38|300.28|304.25|300.15|19
1640841880000|2021-12-30 05:24:40|304.23|300.13|304.19|300.09|304.23|300.13|304.09|299.99|17
1640841890000|2021-12-30 05:24:50|304.2|300.1|304.2|300.1|304.21|300.11|304.18|300.08|9
1640841900000|2021-12-30 05:25:00|304.22|300.12|304.25|300.15|304.26|300.16|304.22|300.12|8
1640841910000|2021-12-30 05:25:10|304.27|300.17|304.25|300.15|304.27|300.17|304.22|300.12|9
1640841920000|2021-12-30 05:25:20|304.24|300.14|304.25|300.15|304.27|300.17|304.24|300.14|5
1640841930000|2021-12-30 05:25:30|304.26|300.16|304.26|300.16|304.33|300.23|304.22|300.12|9
1640841940000|2021-12-30 05:25:40|304.25|300.15|304.35|300.25|304.35|300.25|304.25|300.15|12
1640841950000|2021-12-30 05:25:50|304.34|300.24|304.31|300.21|304.35|300.25|304.27|300.17|7
1640841960000|2021-12-30 05:26:00|304.29|300.19|304.32|300.22|304.35|300.25|304.29|300.19|6
1640841970000|2021-12-30 05:26:10|304.34|300.24|304.1|300|304.34|300.24|304.08|299.98|18
1640841980000|2021-12-30 05:26:20|304.07|299.97|304.24|300.14|304.25|300.15|304.07|299.97|8
1640841990000|2021-12-30 05:26:30|304.26|300.16|304.1|300|304.26|300.16|304.1|300|14
1640842000000|2021-12-30 05:26:40|304.08|299.98|303.92|299.82|304.08|299.98|303.9|299.8|11
1640842010000|2021-12-30 05:26:50|303.89|299.79|303.67|299.57|303.89|299.79|303.67|299.57|16
1640842020000|2021-12-30 05:27:00|303.66|299.56|303.72|299.62|303.72|299.62|303.66|299.56|13
1640842030000|2021-12-30 05:27:10|303.69|299.59|303.59|299.49|303.69|299.59|303.59|299.49|9
1640842040000|2021-12-30 05:27:20|303.61|299.51|303.57|299.47|303.61|299.51|303.56|299.46|8
1640842050000|2021-12-30 05:27:30|303.56|299.46|303.57|299.47|303.62|299.52|303.56|299.46|10
1640842060000|2021-12-30 05:27:40|303.58|299.48|303.64|299.54|303.66|299.56|303.58|299.48|7
1640842070000|2021-12-30 05:27:50|303.63|299.53|303.65|299.55|303.65|299.55|303.62|299.52|5
1640842080000|2021-12-30 05:28:00|303.63|299.53|303.64|299.54|303.65|299.55|303.63|299.53|4
1640842090000|2021-12-30 05:28:10|303.63|299.53|303.63|299.53|303.63|299.53|303.63|299.53|1
1640842100000|2021-12-30 05:28:20|303.66|299.56|303.55|299.45|303.72|299.62|303.55|299.45|16
1640842110000|2021-12-30 05:28:30|303.51|299.41|303.32|299.22|303.51|299.41|303.28|299.18|12
1640842120000|2021-12-30 05:28:40|303.3|299.2|303.21|299.11|303.31|299.21|303.21|299.11|14
1640842130000|2021-12-30 05:28:50|303.2|299.1|303.13|299.03|303.22|299.12|303.13|299.03|20
1640842140000|2021-12-30 05:29:00|303.15|299.05|303.34|299.24|303.39|299.29|303.15|299.05|16
1640842150000|2021-12-30 05:29:10|303.31|299.21|303.27|299.17|303.31|299.21|303.27|299.17|5
1640842160000|2021-12-30 05:29:20|303.29|299.19|303.29|299.19|303.34|299.24|303.27|299.17|9
1640842170000|2021-12-30 05:29:30|303.32|299.22|303.49|299.39|303.49|299.39|303.32|299.22|17
1640842180000|2021-12-30 05:29:40|303.48|299.38|303.32|299.22|303.48|299.38|303.32|299.22|7
1640842190000|2021-12-30 05:29:50|303.31|299.21|303.31|299.21|303.33|299.23|303.21|299.11|11
1640842200000|2021-12-30 05:30:00|303.28|299.18|303.29|299.19|303.31|299.21|303.25|299.15|8
1640842210000|2021-12-30 05:30:10|303.28|299.18|303.25|299.15|303.28|299.18|303.25|299.15|5
1640842220000|2021-12-30 05:30:20|303.24|299.14|303.15|299.05|303.24|299.14|303.15|299.05|7
1640842230000|2021-12-30 05:30:30|303.12|299.02|302.57|298.47|303.12|299.02|302.57|298.47|20
1640842240000|2021-12-30 05:30:40|302.54|298.44|302.42|298.32|302.54|298.44|302.4|298.3|20
1640842250000|2021-12-30 05:30:50|302.4|298.3|302.23|298.13|302.4|298.3|302.19|298.09|25
1640842260000|2021-12-30 05:31:00|302.24|298.14|302.42|298.32|302.42|298.32|302.23|298.13|21
1640842270000|2021-12-30 05:31:10|302.38|298.28|302.38|298.28|302.39|298.29|302.29|298.19|21
1640842280000|2021-12-30 05:31:20|302.36|298.26|302.23|298.13|302.37|298.27|302.22|298.12|15
1640842290000|2021-12-30 05:31:30|302.22|298.12|302.02|297.92|302.22|298.12|302|297.9|22
1640842300000|2021-12-30 05:31:40|302.01|297.91|302|297.9|302.06|297.96|301.99|297.89|14
1640842310000|2021-12-30 05:31:50|302.01|297.91|302|297.9|302.02|297.92|302|297.9|5
1640842320000|2021-12-30 05:32:00|302.01|297.91|302.11|298.01|302.15|298.05|302|297.9|16
1640842330000|2021-12-30 05:32:10|302.1|298|302.1|298|302.1|298|302.1|298|1
1640842340000|2021-12-30 05:32:20|302.14|298.04|302.32|298.22|302.33|298.23|302.14|298.04|11
1640842350000|2021-12-30 05:32:30|302.33|298.23|302.33|298.23|302.34|298.24|302.33|298.23|3
1640842360000|2021-12-30 05:32:40|302.32|298.22|302.29|298.19|302.34|298.24|302.24|298.14|8
1640842370000|2021-12-30 05:32:50|302.28|298.18|302.23|298.13|302.3|298.2|302.23|298.13|8
1640842380000|2021-12-30 05:33:00|302.25|298.15|302.31|298.21|302.34|298.24|302.24|298.14|11
1640842390000|2021-12-30 05:33:10|302.3|298.2|302.26|298.16|302.3|298.2|302.26|298.16|3
1640842400000|2021-12-30 05:33:20|302.24|298.14|302.2|298.1|302.24|298.14|302.2|298.1|2
1640842410000|2021-12-30 05:33:30|302.21|298.11|302.18|298.08|302.21|298.11|302.18|298.08|2
1640842420000|2021-12-30 05:33:40|302.19|298.09|302.17|298.07|302.19|298.09|302.17|298.07|3
1640842430000|2021-12-30 05:33:50|302.19|298.09|302.23|298.13|302.23|298.13|302.16|298.06|9
1640842440000|2021-12-30 05:34:00|302.24|298.14|302.23|298.13|302.28|298.18|302.22|298.12|6
1640842450000|2021-12-30 05:34:10|302.21|298.11|302.35|298.25|302.35|298.25|302.21|298.11|9
1640842460000|2021-12-30 05:34:20|302.32|298.22|302.46|298.36|302.47|298.37|302.31|298.21|11
1640842470000|2021-12-30 05:34:30|302.47|298.37|302.47|298.37|302.47|298.37|302.47|298.37|1
1640842480000|2021-12-30 05:34:40|302.53|298.43|302.47|298.37|302.53|298.43|302.46|298.36|13
1640842490000|2021-12-30 05:34:50|302.49|298.39|302.47|298.37|302.49|298.39|302.47|298.37|3
1640842500000|2021-12-30 05:35:00|302.48|298.38|302.49|298.39|302.53|298.43|302.48|298.38|4
1640842510000|2021-12-30 05:35:10|302.51|298.41|302.51|298.41|302.54|298.44|302.51|298.41|3
1640842520000|2021-12-30 05:35:20|302.5|298.4|302.54|298.44|302.54|298.44|302.47|298.37|17
1640842530000|2021-12-30 05:35:30|302.57|298.47|302.54|298.44|302.64|298.54|302.49|298.39|16
1640842550000|2021-12-30 05:35:50|302.52|298.42|302.4|298.3|302.55|298.45|302.39|298.29|9
1640842560000|2021-12-30 05:36:00|302.39|298.29|302.22|298.12|302.4|298.3|302.22|298.12|14
1640842570000|2021-12-30 05:36:10|302.16|298.06|302.23|298.13|302.23|298.13|302.16|298.06|4
1640842580000|2021-12-30 05:36:20|302.22|298.12|302.22|298.12|302.22|298.12|302.22|298.12|1
1640842590000|2021-12-30 05:36:30|302.21|298.11|302.21|298.11|302.22|298.12|302.2|298.1|4
1640842600000|2021-12-30 05:36:40|302.2|298.1|302.33|298.23|302.35|298.25|302.2|298.1|18
1640842610000|2021-12-30 05:36:50|302.32|298.22|302.3|298.2|302.33|298.23|302.28|298.18|5
1640842620000|2021-12-30 05:37:00|302.32|298.22|302.33|298.23|302.33|298.23|302.28|298.18|3
1640842630000|2021-12-30 05:37:10|302.35|298.25|302.46|298.36|302.46|298.36|302.32|298.22|9
1640842640000|2021-12-30 05:37:20|302.44|298.34|302.46|298.36|302.49|298.39|302.43|298.33|8
1640842650000|2021-12-30 05:37:30|302.42|298.32|302.53|298.43|302.54|298.44|302.42|298.32|5
1640842660000|2021-12-30 05:37:40|302.56|298.46|302.53|298.43|302.56|298.46|302.53|298.43|2
1640842670000|2021-12-30 05:37:50|302.72|298.62|302.78|298.68|302.79|298.69|302.69|298.59|7
1640842680000|2021-12-30 05:38:00|302.79|298.69|302.78|298.68|302.79|298.69|302.76|298.66|3
1640842690000|2021-12-30 05:38:10|302.8|298.7|302.78|298.68|302.82|298.72|302.66|298.56|8
1640842700000|2021-12-30 05:38:20|302.76|298.66|302.69|298.59|302.76|298.66|302.67|298.57|6
1640842710000|2021-12-30 05:38:30|302.72|298.62|302.73|298.63|302.75|298.65|302.72|298.62|4
1640842720000|2021-12-30 05:38:40|302.75|298.65|302.73|298.63|302.75|298.65|302.71|298.61|6
1640842730000|2021-12-30 05:38:50|302.75|298.65|302.59|298.49|302.75|298.65|302.58|298.48|7
1640842740000|2021-12-30 05:39:00|302.6|298.5|302.7|298.6|302.7|298.6|302.54|298.44|18
1640842750000|2021-12-30 05:39:10|302.68|298.58|302.67|298.57|302.69|298.59|302.65|298.55|5
1640842760000|2021-12-30 05:39:20|302.66|298.56|302.76|298.66|302.76|298.66|302.66|298.56|8
1640842770000|2021-12-30 05:39:30|302.72|298.62|302.72|298.62|302.76|298.66|302.71|298.61|6
1640842780000|2021-12-30 05:39:40|302.73|298.63|302.72|298.62|302.73|298.63|302.72|298.62|2
1640842790000|2021-12-30 05:39:50|302.73|298.63|302.73|298.63|302.73|298.63|302.73|298.63|1
1640842800000|2021-12-30 05:40:00|302.72|298.62|302.66|298.56|302.72|298.62|302.66|298.56|5
1640842820000|2021-12-30 05:40:20|302.72|298.62|302.75|298.65|302.75|298.65|302.71|298.61|6
1640842830000|2021-12-30 05:40:30|302.7|298.6|302.78|298.68|302.78|298.68|302.7|298.6|8
1640842850000|2021-12-30 05:40:50|302.79|298.69|302.7|298.6|302.79|298.69|302.69|298.59|7
1640842860000|2021-12-30 05:41:00|302.69|298.59|302.73|298.63|302.73|298.63|302.69|298.59|2
1640842870000|2021-12-30 05:41:10|302.74|298.64|302.8|298.7|302.8|298.7|302.69|298.59|9
1640842880000|2021-12-30 05:41:20|302.81|298.71|302.82|298.72|302.82|298.72|302.77|298.67|8
1640842890000|2021-12-30 05:41:30|302.79|298.69|302.9|298.8|302.93|298.83|302.79|298.69|10
1640842900000|2021-12-30 05:41:40|302.93|298.83|303.12|299.02|303.13|299.03|302.93|298.83|11
1640842910000|2021-12-30 05:41:50|303.11|299.01|303.29|299.19|303.29|299.19|303.1|299|10
1640842920000|2021-12-30 05:42:00|303.3|299.2|303.38|299.28|303.39|299.29|303.29|299.19|11
1640842930000|2021-12-30 05:42:10|303.36|299.26|303.42|299.32|303.42|299.32|303.3|299.2|7
1640842940000|2021-12-30 05:42:20|303.44|299.34|303.5|299.4|303.51|299.41|303.43|299.33|12
1640842950000|2021-12-30 05:42:30|303.44|299.34|303.34|299.24|303.48|299.38|303.34|299.24|13
1640842960000|2021-12-30 05:42:40|303.33|299.23|303.31|299.21|303.33|299.23|303.24|299.14|8
1640842970000|2021-12-30 05:42:50|303.3|299.2|303.28|299.18|303.3|299.2|303.27|299.17|4
1640842980000|2021-12-30 05:43:00|303.3|299.2|303.28|299.18|303.3|299.2|303.28|299.18|2
1640842990000|2021-12-30 05:43:10|303.26|299.16|303.28|299.18|303.31|299.21|303.26|299.16|8
1640843000000|2021-12-30 05:43:20|303.26|299.16|303.3|299.2|303.3|299.2|303.26|299.16|4
1640843010000|2021-12-30 05:43:30|303.31|299.21|303.3|299.2|303.31|299.21|303.25|299.15|6
1640843020000|2021-12-30 05:43:40|303.32|299.22|303.33|299.23|303.33|299.23|303.31|299.21|4
1640843030000|2021-12-30 05:43:50|303.31|299.21|303.36|299.26|303.41|299.31|303.31|299.21|12
1640843040000|2021-12-30 05:44:00|303.3|299.2|303.34|299.24|303.36|299.26|303.29|299.19|9
1640843050000|2021-12-30 05:44:10|303.3|299.2|303.28|299.18|303.32|299.22|303.28|299.18|6
1640843060000|2021-12-30 05:44:20|303.29|299.19|303.6|299.5|303.6|299.5|303.27|299.17|15
1640843070000|2021-12-30 05:44:30|303.62|299.52|303.58|299.48|303.62|299.52|303.56|299.46|11
1640843080000|2021-12-30 05:44:40|303.66|299.56|303.62|299.52|303.66|299.56|303.62|299.52|6
1640843090000|2021-12-30 05:44:50|303.64|299.54|303.53|299.43|303.66|299.56|303.52|299.42|17
1640843100000|2021-12-30 05:45:00|303.52|299.42|303.51|299.41|303.52|299.42|303.39|299.29|14
1640843110000|2021-12-30 05:45:10|303.52|299.42|303.64|299.54|303.64|299.54|303.52|299.42|4
1640843120000|2021-12-30 05:45:20|303.61|299.51|303.57|299.47|303.61|299.51|303.52|299.42|11
1640843130000|2021-12-30 05:45:30|303.54|299.44|303.55|299.45|303.57|299.47|303.54|299.44|5
1640843140000|2021-12-30 05:45:40|303.56|299.46|303.57|299.47|303.59|299.49|303.55|299.45|4
1640843150000|2021-12-30 05:45:50|303.53|299.43|303.54|299.44|303.56|299.46|303.53|299.43|7
1640843160000|2021-12-30 05:46:00|303.52|299.42|303.52|299.42|303.55|299.45|303.52|299.42|8
1640843170000|2021-12-30 05:46:10|303.53|299.43|303.34|299.24|303.56|299.46|303.34|299.24|14
1640843180000|2021-12-30 05:46:20|303.32|299.22|303.45|299.35|303.45|299.35|303.32|299.22|14
1640843190000|2021-12-30 05:46:30|303.43|299.33|303.44|299.34|303.52|299.42|303.43|299.33|14
1640843200000|2021-12-30 05:46:40|303.45|299.35|303.57|299.47|303.61|299.51|303.45|299.35|6
1640843210000|2021-12-30 05:46:50|303.56|299.46|303.54|299.44|303.63|299.53|303.54|299.44|6
1640843220000|2021-12-30 05:47:00|303.55|299.45|303.55|299.45|303.58|299.48|303.55|299.45|4
1640843230000|2021-12-30 05:47:10|303.54|299.44|303.47|299.37|303.54|299.44|303.47|299.37|7
1640843240000|2021-12-30 05:47:20|303.46|299.36|303.45|299.35|303.49|299.39|303.45|299.35|7
1640843250000|2021-12-30 05:47:30|303.47|299.37|303.45|299.35|303.48|299.38|303.45|299.35|9
1640843260000|2021-12-30 05:47:40|303.46|299.36|303.45|299.35|303.46|299.36|303.44|299.34|5
1640843270000|2021-12-30 05:47:50|303.44|299.34|303.59|299.49|303.62|299.52|303.44|299.34|10
1640843280000|2021-12-30 05:48:00|303.63|299.53|303.64|299.54|303.64|299.54|303.63|299.53|4
1640843290000|2021-12-30 05:48:10|303.65|299.55|303.63|299.53|303.65|299.55|303.63|299.53|3
1640843300000|2021-12-30 05:48:20|303.64|299.54|303.64|299.54|303.64|299.54|303.64|299.54|1
1640843310000|2021-12-30 05:48:30|303.65|299.55|303.66|299.56|303.7|299.6|303.65|299.55|5
1640843320000|2021-12-30 05:48:40|303.65|299.55|303.61|299.51|303.65|299.55|303.56|299.46|8
1640843330000|2021-12-30 05:48:50|303.63|299.53|303.57|299.47|303.64|299.54|303.57|299.47|4
1640843340000|2021-12-30 05:49:00|303.61|299.51|303.59|299.49|303.61|299.51|303.59|299.49|3
1640843350000|2021-12-30 05:49:10|303.62|299.52|303.57|299.47|303.62|299.52|303.57|299.47|4
1640843360000|2021-12-30 05:49:20|303.56|299.46|303.52|299.42|303.56|299.46|303.51|299.41|6
1640843370000|2021-12-30 05:49:30|303.53|299.43|303.53|299.43|303.54|299.44|303.53|299.43|3
1640843380000|2021-12-30 05:49:40|303.54|299.44|303.59|299.49|303.59|299.49|303.54|299.44|7
1640843390000|2021-12-30 05:49:50|303.61|299.51|303.59|299.49|303.62|299.52|303.53|299.43|5
1640843400000|2021-12-30 05:50:00|303.58|299.48|303.64|299.54|303.64|299.54|303.55|299.45|11
1640843410000|2021-12-30 05:50:10|303.65|299.55|303.64|299.54|303.65|299.55|303.64|299.54|4
1640843420000|2021-12-30 05:50:20|303.65|299.55|303.58|299.48|303.65|299.55|303.57|299.47|10
1640843430000|2021-12-30 05:50:30|303.61|299.51|303.57|299.47|303.61|299.51|303.57|299.47|6
1640843440000|2021-12-30 05:50:40|303.58|299.48|303.57|299.47|303.58|299.48|303.57|299.47|6
1640843450000|2021-12-30 05:50:50|303.55|299.45|303.28|299.18|303.55|299.45|303.28|299.18|19
1640843460000|2021-12-30 05:51:00|303.27|299.17|303.28|299.18|303.32|299.22|303.24|299.14|11
1640843470000|2021-12-30 05:51:10|303.3|299.2|303.38|299.28|303.43|299.33|303.27|299.17|20
1640843480000|2021-12-30 05:51:20|303.33|299.23|303.25|299.15|303.39|299.29|303.25|299.15|14
1640843490000|2021-12-30 05:51:30|303.27|299.17|303.25|299.15|303.28|299.18|303.24|299.14|8
1640843500000|2021-12-30 05:51:40|303.26|299.16|303.26|299.16|303.31|299.21|303.24|299.14|12
1640843510000|2021-12-30 05:51:50|303.27|299.17|303.32|299.22|303.32|299.22|303.25|299.15|10
1640843520000|2021-12-30 05:52:00|303.29|299.19|303.26|299.16|303.29|299.19|303.25|299.15|5
1640843530000|2021-12-30 05:52:10|303.27|299.17|303.26|299.16|303.3|299.2|303.25|299.15|14
1640843540000|2021-12-30 05:52:20|303.25|299.15|303.15|299.05|303.25|299.15|303.15|299.05|11
1640843550000|2021-12-30 05:52:30|303.14|299.04|303.13|299.03|303.14|299.04|303.12|299.02|5
1640843560000|2021-12-30 05:52:40|303.14|299.04|303.14|299.04|303.16|299.06|303.13|299.03|6
1640843570000|2021-12-30 05:52:50|303.15|299.05|303.25|299.15|303.27|299.17|303.13|299.03|8
1640843580000|2021-12-30 05:53:00|303.31|299.21|303.27|299.17|303.31|299.21|303.27|299.17|5
1640843590000|2021-12-30 05:53:10|303.3|299.2|303.23|299.13|303.33|299.23|303.23|299.13|7
1640843600000|2021-12-30 05:53:20|303.22|299.12|303.15|299.05|303.24|299.14|303.14|299.04|13
1640843610000|2021-12-30 05:53:30|303.14|299.04|303.11|299.01|303.14|299.04|303.1|299|5
1640843620000|2021-12-30 05:53:40|303.13|299.03|303.23|299.13|303.23|299.13|303.11|299.01|9
1640843630000|2021-12-30 05:53:50|303.22|299.12|303.3|299.2|303.3|299.2|303.22|299.12|3
1640843640000|2021-12-30 05:54:00|303.29|299.19|303.34|299.24|303.4|299.3|303.29|299.19|16
1640843650000|2021-12-30 05:54:10|303.32|299.22|303.33|299.23|303.33|299.23|303.32|299.22|2
1640843660000|2021-12-30 05:54:20|303.34|299.24|303.36|299.26|303.36|299.26|303.34|299.24|3
1640843670000|2021-12-30 05:54:30|303.39|299.29|303.37|299.27|303.39|299.29|303.34|299.24|5
1640843680000|2021-12-30 05:54:40|303.36|299.26|303.36|299.26|303.38|299.28|303.32|299.22|10
1640843690000|2021-12-30 05:54:50|303.35|299.25|303.35|299.25|303.38|299.28|303.35|299.25|3
1640843700000|2021-12-30 05:55:00|303.34|299.24|303.46|299.36|303.48|299.38|303.34|299.24|5
1640843710000|2021-12-30 05:55:10|303.47|299.37|303.51|299.41|303.54|299.44|303.46|299.36|6
1640843720000|2021-12-30 05:55:20|303.53|299.43|303.52|299.42|303.54|299.44|303.49|299.39|9
1640843730000|2021-12-30 05:55:30|303.53|299.43|303.53|299.43|303.53|299.43|303.52|299.42|3
1640843740000|2021-12-30 05:55:40|303.52|299.42|303.54|299.44|303.55|299.45|303.49|299.39|11
1640843760000|2021-12-30 05:56:00|303.56|299.46|303.63|299.53|303.69|299.59|303.56|299.46|15
1640843770000|2021-12-30 05:56:10|303.62|299.52|303.63|299.53|303.64|299.54|303.62|299.52|4
1640843780000|2021-12-30 05:56:20|303.66|299.56|303.75|299.65|303.79|299.69|303.65|299.55|9
1640843790000|2021-12-30 05:56:30|303.74|299.64|303.78|299.68|303.83|299.73|303.74|299.64|10
1640843800000|2021-12-30 05:56:40|303.79|299.69|303.81|299.71|303.83|299.73|303.77|299.67|4
1640843810000|2021-12-30 05:56:50|303.79|299.69|303.79|299.69|303.81|299.71|303.79|299.69|5
1640843820000|2021-12-30 05:57:00|303.8|299.7|303.81|299.71|303.81|299.71|303.73|299.63|8
1640843840000|2021-12-30 05:57:20|303.79|299.69|303.78|299.68|303.83|299.73|303.75|299.65|9
1640843850000|2021-12-30 05:57:30|303.76|299.66|303.77|299.67|303.78|299.68|303.76|299.66|5
1640843860000|2021-12-30 05:57:40|303.79|299.69|303.78|299.68|303.79|299.69|303.78|299.68|2
1640843870000|2021-12-30 05:57:50|303.76|299.66|303.76|299.66|303.76|299.66|303.76|299.66|1
1640843880000|2021-12-30 05:58:00|303.78|299.68|303.78|299.68|303.79|299.69|303.75|299.65|8
1640843890000|2021-12-30 05:58:10|303.81|299.71|303.73|299.63|303.81|299.71|303.73|299.63|4
1640843900000|2021-12-30 05:58:20|303.68|299.58|303.72|299.62|303.72|299.62|303.68|299.58|8
1640843910000|2021-12-30 05:58:30|303.73|299.63|303.69|299.59|303.73|299.63|303.67|299.57|11
1640843920000|2021-12-30 05:58:40|303.6|299.5|303.59|299.49|303.62|299.52|303.56|299.46|7
1640843930000|2021-12-30 05:58:50|303.66|299.56|303.74|299.64|303.78|299.68|303.66|299.56|14
1640843940000|2021-12-30 05:59:00|303.79|299.69|303.76|299.66|303.8|299.7|303.76|299.66|7
1640843950000|2021-12-30 05:59:10|303.74|299.64|303.8|299.7|303.8|299.7|303.74|299.64|7
1640843960000|2021-12-30 05:59:20|303.81|299.71|303.89|299.79|303.89|299.79|303.8|299.7|7
1640843970000|2021-12-30 05:59:30|303.9|299.8|303.89|299.79|303.9|299.8|303.87|299.77|5
1640843980000|2021-12-30 05:59:40|303.81|299.71|303.82|299.72|303.84|299.74|303.8|299.7|7
1640843990000|2021-12-30 05:59:50|303.81|299.71|303.87|299.77|303.87|299.77|303.81|299.71|9
1640844000000|2021-12-30 06:00:00|303.88|299.78|303.89|299.79|303.89|299.79|303.82|299.72|9
1640844010000|2021-12-30 06:00:10|303.84|299.74|303.89|299.79|303.89|299.79|303.84|299.74|2
1640844020000|2021-12-30 06:00:20|303.9|299.8|303.9|299.8|303.9|299.8|303.88|299.78|4
1640844030000|2021-12-30 06:00:30|303.89|299.79|303.9|299.8|303.91|299.81|303.89|299.79|3
1640844040000|2021-12-30 06:00:40|304|299.9|304.06|299.96|304.06|299.96|304|299.9|6
1640844050000|2021-12-30 06:00:50|304.12|300.02|304.17|300.07|304.21|300.11|304.12|300.02|17
1640844060000|2021-12-30 06:01:00|304.15|300.05|304.17|300.07|304.17|300.07|304.11|300.01|12
1640844070000|2021-12-30 06:01:10|304.16|300.06|304.01|299.91|304.16|300.06|303.99|299.89|11
1640844080000|2021-12-30 06:01:20|304|299.9|303.93|299.83|304.01|299.91|303.93|299.83|5
1640844090000|2021-12-30 06:01:30|303.94|299.84|304.16|300.06|304.16|300.06|303.87|299.77|10
1640844100000|2021-12-30 06:01:40|304.19|300.09|304.15|300.05|304.27|300.17|304.15|300.05|17
1640844110000|2021-12-30 06:01:50|304.16|300.06|304.18|300.08|304.18|300.08|304.14|300.04|7
1640844120000|2021-12-30 06:02:00|304.22|300.12|304.02|299.92|304.22|300.12|304.01|299.91|14
1640844130000|2021-12-30 06:02:10|304|299.9|303.91|299.81|304|299.9|303.84|299.74|18
1640844140000|2021-12-30 06:02:20|303.9|299.8|303.85|299.75|303.99|299.89|303.84|299.74|10
1640844150000|2021-12-30 06:02:30|303.87|299.77|303.89|299.79|303.9|299.8|303.85|299.75|14
1640844160000|2021-12-30 06:02:40|303.88|299.78|303.84|299.74|303.9|299.8|303.84|299.74|12
1640844170000|2021-12-30 06:02:50|303.86|299.76|303.91|299.81|303.91|299.81|303.83|299.73|8
1640844180000|2021-12-30 06:03:00|303.89|299.79|303.89|299.79|303.9|299.8|303.89|299.79|3
1640844190000|2021-12-30 06:03:10|303.9|299.8|303.91|299.81|303.93|299.83|303.9|299.8|6
1640844200000|2021-12-30 06:03:20|303.9|299.8|303.87|299.77|304|299.9|303.86|299.76|15
1640844210000|2021-12-30 06:03:30|303.89|299.79|303.88|299.78|303.9|299.8|303.85|299.75|7
1640844220000|2021-12-30 06:03:40|303.85|299.75|303.88|299.78|303.92|299.82|303.84|299.74|4
1640844230000|2021-12-30 06:03:50|303.92|299.82|304.01|299.91|304.03|299.93|303.86|299.76|13
1640844240000|2021-12-30 06:04:00|304.04|299.94|303.92|299.82|304.04|299.94|303.88|299.78|13
1640844250000|2021-12-30 06:04:10|303.91|299.81|303.9|299.8|303.91|299.81|303.86|299.76|4
1640844260000|2021-12-30 06:04:20|303.89|299.79|303.95|299.85|303.95|299.85|303.87|299.77|14
1640844270000|2021-12-30 06:04:30|303.97|299.87|303.94|299.84|304|299.9|303.94|299.84|5
1640844280000|2021-12-30 06:04:40|303.97|299.87|303.96|299.86|304.01|299.91|303.96|299.86|8
1640844290000|2021-12-30 06:04:50|304.01|299.91|303.94|299.84|304.01|299.91|303.94|299.84|6
1640844300000|2021-12-30 06:05:00|303.95|299.85|304.25|300.15|304.27|300.17|303.95|299.85|15
1640844310000|2021-12-30 06:05:10|304.28|300.18|304.18|300.08|304.3|300.2|304.18|300.08|14
1640844320000|2021-12-30 06:05:20|304.17|300.07|304.18|300.08|304.21|300.11|304.16|300.06|8
1640844330000|2021-12-30 06:05:30|304.21|300.11|304.19|300.09|304.21|300.11|304.15|300.05|15
1640844340000|2021-12-30 06:05:40|304.15|300.05|304.14|300.04|304.17|300.07|304.11|300.01|9
1640844350000|2021-12-30 06:05:50|304.13|300.03|304.16|300.06|304.17|300.07|304.13|300.03|5
1640844360000|2021-12-30 06:06:00|304.18|300.08|304.07|299.97|304.18|300.08|304.05|299.95|9
1640844370000|2021-12-30 06:06:10|304.06|299.96|304.1|300|304.1|300|304.06|299.96|4
1640844380000|2021-12-30 06:06:20|304.13|300.03|304.12|300.02|304.13|300.03|304.09|299.99|7
1640844390000|2021-12-30 06:06:30|304.13|300.03|304.13|300.03|304.13|300.03|304.12|300.02|3
1640844400000|2021-12-30 06:06:40|304.12|300.02|304.14|300.04|304.15|300.05|304.11|300.01|8
1640844410000|2021-12-30 06:06:50|304.12|300.02|303.9|299.8|304.12|300.02|303.9|299.8|11
1640844420000|2021-12-30 06:07:00|303.91|299.81|303.78|299.68|303.91|299.81|303.78|299.68|10
1640844430000|2021-12-30 06:07:10|303.79|299.69|303.73|299.63|303.79|299.69|303.73|299.63|6
1640844440000|2021-12-30 06:07:20|303.72|299.62|303.75|299.65|303.8|299.7|303.72|299.62|15
1640844450000|2021-12-30 06:07:30|303.74|299.64|303.75|299.65|303.77|299.67|303.66|299.56|7
1640844460000|2021-12-30 06:07:40|303.74|299.64|303.66|299.56|303.76|299.66|303.66|299.56|12
1640844470000|2021-12-30 06:07:50|303.68|299.58|303.65|299.55|303.72|299.62|303.65|299.55|7
1640844480000|2021-12-30 06:08:00|303.67|299.57|303.59|299.49|303.67|299.57|303.59|299.49|5
1640844500000|2021-12-30 06:08:20|303.62|299.52|303.6|299.5|303.62|299.52|303.6|299.5|2
1640844510000|2021-12-30 06:08:30|303.57|299.47|303.6|299.5|303.6|299.5|303.57|299.47|2
1640844520000|2021-12-30 06:08:40|303.64|299.54|303.6|299.5|303.65|299.55|303.6|299.5|3
1640844530000|2021-12-30 06:08:50|303.62|299.52|303.59|299.49|303.62|299.52|303.59|299.49|2
1640844540000|2021-12-30 06:09:00|303.64|299.54|303.64|299.54|303.64|299.54|303.64|299.54|1
1640844550000|2021-12-30 06:09:10|303.66|299.56|303.73|299.63|303.77|299.67|303.64|299.54|11
1640844560000|2021-12-30 06:09:20|303.71|299.61|303.71|299.61|303.71|299.61|303.71|299.61|1
1640844570000|2021-12-30 06:09:30|303.77|299.67|303.76|299.66|303.79|299.69|303.71|299.61|7
1640844580000|2021-12-30 06:09:40|303.78|299.68|303.89|299.79|303.89|299.79|303.78|299.68|6
1640844590000|2021-12-30 06:09:50|303.9|299.8|303.9|299.8|303.9|299.8|303.9|299.8|1
1640844600000|2021-12-30 06:10:00|303.95|299.85|303.84|299.74|303.95|299.85|303.84|299.74|5
1640844620000|2021-12-30 06:10:20|303.8|299.7|303.77|299.67|303.81|299.71|303.76|299.66|11
1640844630000|2021-12-30 06:10:30|303.78|299.68|303.82|299.72|303.82|299.72|303.77|299.67|5
1640844640000|2021-12-30 06:10:40|303.81|299.71|303.89|299.79|303.93|299.83|303.81|299.71|8
1640844650000|2021-12-30 06:10:50|303.88|299.78|303.92|299.82|303.95|299.85|303.88|299.78|4
1640844660000|2021-12-30 06:11:00|303.88|299.78|303.92|299.82|303.92|299.82|303.88|299.78|2
1640844670000|2021-12-30 06:11:10|303.94|299.84|303.93|299.83|303.94|299.84|303.93|299.83|2
1640844680000|2021-12-30 06:11:20|303.92|299.82|303.91|299.81|303.95|299.85|303.91|299.81|4
1640844700000|2021-12-30 06:11:40|303.93|299.83|303.81|299.71|303.93|299.83|303.79|299.69|11
1640844710000|2021-12-30 06:11:50|303.8|299.7|303.79|299.69|303.8|299.7|303.79|299.69|2
1640844720000|2021-12-30 06:12:00|303.78|299.68|303.76|299.66|303.8|299.7|303.75|299.65|5
1640844730000|2021-12-30 06:12:10|303.73|299.63|303.85|299.75|303.85|299.75|303.73|299.63|6
1640844740000|2021-12-30 06:12:20|303.83|299.73|303.86|299.76|303.89|299.79|303.83|299.73|9
1640844750000|2021-12-30 06:12:30|303.83|299.73|303.83|299.73|303.85|299.75|303.83|299.73|3
1640844760000|2021-12-30 06:12:40|303.82|299.72|303.82|299.72|303.82|299.72|303.82|299.72|1
1640844770000|2021-12-30 06:12:50|303.88|299.78|303.81|299.71|303.88|299.78|303.77|299.67|10
1640844780000|2021-12-30 06:13:00|303.8|299.7|303.85|299.75|303.85|299.75|303.78|299.68|10
1640844790000|2021-12-30 06:13:10|303.91|299.81|303.88|299.78|303.92|299.82|303.88|299.78|6
1640844800000|2021-12-30 06:13:20|303.91|299.81|303.91|299.81|304.01|299.91|303.87|299.77|11
1640844810000|2021-12-30 06:13:30|303.99|299.89|303.96|299.86|304.04|299.94|303.96|299.86|7
1640844820000|2021-12-30 06:13:40|304.05|299.95|303.98|299.88|304.05|299.95|303.97|299.87|7
1640844830000|2021-12-30 06:13:50|303.99|299.89|303.78|299.68|303.99|299.89|303.78|299.68|7
1640844840000|2021-12-30 06:14:00|303.73|299.63|303.68|299.58|303.74|299.64|303.62|299.52|17
1640844850000|2021-12-30 06:14:10|303.69|299.59|303.7|299.6|303.71|299.61|303.69|299.59|3
1640844860000|2021-12-30 06:14:20|303.63|299.53|303.77|299.67|303.84|299.74|303.63|299.53|18
1640844870000|2021-12-30 06:14:30|303.75|299.65|303.73|299.63|303.75|299.65|303.72|299.62|8
1640844880000|2021-12-30 06:14:40|303.72|299.62|303.71|299.61|303.73|299.63|303.7|299.6|6
1640844890000|2021-12-30 06:14:50|303.72|299.62|303.74|299.64|303.75|299.65|303.72|299.62|4
1640844900000|2021-12-30 06:15:00|303.75|299.65|303.74|299.64|303.75|299.65|303.73|299.63|3
1640844910000|2021-12-30 06:15:10|303.8|299.7|303.84|299.74|303.87|299.77|303.8|299.7|15
1640844920000|2021-12-30 06:15:20|303.86|299.76|303.88|299.78|303.88|299.78|303.85|299.75|11
1640844930000|2021-12-30 06:15:30|303.86|299.76|303.86|299.76|303.87|299.77|303.85|299.75|5
1640844940000|2021-12-30 06:15:40|303.87|299.77|303.91|299.81|303.91|299.81|303.86|299.76|6
1640844950000|2021-12-30 06:15:50|303.9|299.8|303.9|299.8|303.91|299.81|303.9|299.8|3
1640844960000|2021-12-30 06:16:00|303.91|299.81|303.94|299.84|303.98|299.88|303.91|299.81|6
1640844970000|2021-12-30 06:16:10|303.93|299.83|303.92|299.82|303.94|299.84|303.92|299.82|5
1640844980000|2021-12-30 06:16:20|303.93|299.83|303.93|299.83|303.94|299.84|303.93|299.83|3
1640844990000|2021-12-30 06:16:30|303.88|299.78|303.87|299.77|303.9|299.8|303.85|299.75|8
1640845000000|2021-12-30 06:16:40|303.86|299.76|303.82|299.72|303.92|299.82|303.82|299.72|14
1640845010000|2021-12-30 06:16:50|303.8|299.7|303.75|299.65|303.8|299.7|303.75|299.65|6
1640845020000|2021-12-30 06:17:00|303.8|299.7|303.77|299.67|303.8|299.7|303.76|299.66|8
1640845030000|2021-12-30 06:17:10|303.76|299.66|303.76|299.66|303.79|299.69|303.75|299.65|5
1640845040000|2021-12-30 06:17:20|303.79|299.69|303.82|299.72|303.82|299.72|303.77|299.67|8
1640845050000|2021-12-30 06:17:30|303.85|299.75|303.86|299.76|303.87|299.77|303.85|299.75|6
1640845060000|2021-12-30 06:17:40|303.88|299.78|303.86|299.76|303.88|299.78|303.86|299.76|6
1640845070000|2021-12-30 06:17:50|303.87|299.77|303.86|299.76|303.88|299.78|303.86|299.76|8
1640845080000|2021-12-30 06:18:00|303.85|299.75|303.87|299.77|303.87|299.77|303.84|299.74|9
1640845100000|2021-12-30 06:18:20|303.89|299.79|303.89|299.79|303.89|299.79|303.89|299.79|1
1640845110000|2021-12-30 06:18:30|303.81|299.71|303.82|299.72|303.83|299.73|303.81|299.71|7
1640845120000|2021-12-30 06:18:40|303.83|299.73|303.83|299.73|303.83|299.73|303.82|299.72|3
1640845130000|2021-12-30 06:18:50|303.82|299.72|303.78|299.68|303.89|299.79|303.77|299.67|10
1640845140000|2021-12-30 06:19:00|303.8|299.7|303.77|299.67|303.81|299.71|303.76|299.66|14
1640845150000|2021-12-30 06:19:10|303.81|299.71|303.68|299.58|303.88|299.78|303.66|299.56|20
1640845160000|2021-12-30 06:19:20|303.69|299.59|303.62|299.52|303.69|299.59|303.55|299.45|14
1640845170000|2021-12-30 06:19:30|303.63|299.53|303.63|299.53|303.67|299.57|303.63|299.53|6
1640845180000|2021-12-30 06:19:40|303.71|299.61|303.66|299.56|303.71|299.61|303.65|299.55|8
1640845190000|2021-12-30 06:19:50|303.65|299.55|303.65|299.55|303.69|299.59|303.64|299.54|5
1640845200000|2021-12-30 06:20:00|303.64|299.54|303.55|299.45|303.65|299.55|303.55|299.45|12
1640845210000|2021-12-30 06:20:10|303.54|299.44|303.54|299.44|303.56|299.46|303.47|299.37|16
1640845220000|2021-12-30 06:20:20|303.56|299.46|303.67|299.57|303.71|299.61|303.55|299.45|16
1640845230000|2021-12-30 06:20:30|303.68|299.58|303.63|299.53|303.71|299.61|303.63|299.53|7
1640845240000|2021-12-30 06:20:40|303.64|299.54|303.57|299.47|303.68|299.58|303.57|299.47|9
1640845250000|2021-12-30 06:20:50|303.58|299.48|303.47|299.37|303.58|299.48|303.47|299.37|6
1640845260000|2021-12-30 06:21:00|303.48|299.38|303.47|299.37|303.49|299.39|303.47|299.37|3
1640845270000|2021-12-30 06:21:10|303.45|299.35|303.48|299.38|303.48|299.38|303.44|299.34|3
1640845280000|2021-12-30 06:21:20|303.44|299.34|303.48|299.38|303.49|299.39|303.44|299.34|13
1640845290000|2021-12-30 06:21:30|303.47|299.37|303.48|299.38|303.48|299.38|303.47|299.37|6
1640845300000|2021-12-30 06:21:40|303.47|299.37|303.48|299.38|303.49|299.39|303.46|299.36|10
1640845310000|2021-12-30 06:21:50|303.51|299.41|303.48|299.38|303.51|299.41|303.44|299.34|10
1640845320000|2021-12-30 06:22:00|303.51|299.41|303.62|299.52|303.64|299.54|303.51|299.41|9
1640845330000|2021-12-30 06:22:10|303.57|299.47|303.61|299.51|303.62|299.52|303.55|299.45|10
1640845340000|2021-12-30 06:22:20|303.6|299.5|303.55|299.45|303.6|299.5|303.53|299.43|12
1640845350000|2021-12-30 06:22:30|303.56|299.46|303.69|299.59|303.69|299.59|303.56|299.46|8
1640845360000|2021-12-30 06:22:40|303.73|299.63|303.75|299.65|303.81|299.71|303.72|299.62|7
1640845370000|2021-12-30 06:22:50|303.74|299.64|303.74|299.64|303.75|299.65|303.74|299.64|3
1640845380000|2021-12-30 06:23:00|303.75|299.65|303.74|299.64|303.78|299.68|303.74|299.64|8
1640845390000|2021-12-30 06:23:10|303.77|299.67|303.6|299.5|303.77|299.67|303.6|299.5|13
1640845400000|2021-12-30 06:23:20|303.63|299.53|303.62|299.52|303.63|299.53|303.57|299.47|12
1640845410000|2021-12-30 06:23:30|303.61|299.51|303.62|299.52|303.62|299.52|303.61|299.51|2
1640845420000|2021-12-30 06:23:40|303.61|299.51|303.62|299.52|303.62|299.52|303.61|299.51|4
1640845430000|2021-12-30 06:23:50|303.65|299.55|303.65|299.55|303.65|299.55|303.65|299.55|1
1640845440000|2021-12-30 06:24:00|303.71|299.61|303.67|299.57|303.71|299.61|303.66|299.56|3
1640845450000|2021-12-30 06:24:10|303.69|299.59|303.7|299.6|303.7|299.6|303.67|299.57|4
1640845460000|2021-12-30 06:24:20|303.71|299.61|303.74|299.64|303.75|299.65|303.69|299.59|10
1640845470000|2021-12-30 06:24:30|303.75|299.65|303.98|299.88|303.98|299.88|303.75|299.65|12
1640845480000|2021-12-30 06:24:40|303.99|299.89|304|299.9|304|299.9|303.98|299.88|7
1640845490000|2021-12-30 06:24:50|303.97|299.87|303.91|299.81|303.97|299.87|303.89|299.79|7
1640845500000|2021-12-30 06:25:00|303.89|299.79|303.92|299.82|303.93|299.83|303.86|299.76|14
1640845510000|2021-12-30 06:25:10|303.93|299.83|304.03|299.93|304.06|299.96|303.91|299.81|9
1640845520000|2021-12-30 06:25:20|304|299.9|304.11|300.01|304.11|300.01|304|299.9|5
1640845530000|2021-12-30 06:25:30|304.08|299.98|304.06|299.96|304.08|299.98|304.06|299.96|5
1640845540000|2021-12-30 06:25:40|304.03|299.93|304.13|300.03|304.14|300.04|304.03|299.93|9
1640845550000|2021-12-30 06:25:50|304.12|300.02|304.12|300.02|304.14|300.04|304.1|300|12
1640845560000|2021-12-30 06:26:00|304.09|299.99|303.9|299.8|304.09|299.99|303.89|299.79|12
1640845570000|2021-12-30 06:26:10|303.88|299.78|303.9|299.8|303.9|299.8|303.88|299.78|3
1640845580000|2021-12-30 06:26:20|303.88|299.78|303.91|299.81|303.96|299.86|303.88|299.78|6
1640845590000|2021-12-30 06:26:30|303.92|299.82|303.94|299.84|303.99|299.89|303.92|299.82|15
1640845600000|2021-12-30 06:26:40|303.96|299.86|303.96|299.86|303.96|299.86|303.96|299.86|1
1640845610000|2021-12-30 06:26:50|303.93|299.83|303.93|299.83|303.93|299.83|303.93|299.83|1
1640845620000|2021-12-30 06:27:00|303.97|299.87|304.02|299.92|304.02|299.92|303.97|299.87|2
1640845630000|2021-12-30 06:27:10|304.03|299.93|304|299.9|304.03|299.93|304|299.9|8
1640845640000|2021-12-30 06:27:20|304.01|299.91|304|299.9|304.01|299.91|304|299.9|2
1640845650000|2021-12-30 06:27:30|304.01|299.91|303.9|299.8|304.01|299.91|303.9|299.8|9
1640845660000|2021-12-30 06:27:40|303.91|299.81|303.9|299.8|303.91|299.81|303.9|299.8|2
1640845670000|2021-12-30 06:27:50|303.91|299.81|303.85|299.75|303.91|299.81|303.84|299.74|7
1640845680000|2021-12-30 06:28:00|303.86|299.76|303.84|299.74|303.86|299.76|303.84|299.74|7
1640845690000|2021-12-30 06:28:10|303.86|299.76|303.85|299.75|303.86|299.76|303.82|299.72|6
1640845700000|2021-12-30 06:28:20|303.81|299.71|303.81|299.71|303.81|299.71|303.81|299.71|1
1640845720000|2021-12-30 06:28:40|303.8|299.7|303.94|299.84|303.95|299.85|303.8|299.7|8
1640845730000|2021-12-30 06:28:50|303.91|299.81|303.97|299.87|303.97|299.87|303.9|299.8|10
1640845740000|2021-12-30 06:29:00|303.94|299.84|303.94|299.84|303.96|299.86|303.94|299.84|3
1640845750000|2021-12-30 06:29:10|303.95|299.85|303.96|299.86|303.97|299.87|303.95|299.85|3
1640845760000|2021-12-30 06:29:20|303.97|299.87|303.96|299.86|303.97|299.87|303.95|299.85|5
1640845770000|2021-12-30 06:29:30|303.97|299.87|303.96|299.86|303.97|299.87|303.96|299.86|2
1640845790000|2021-12-30 06:29:50|303.95|299.85|304.01|299.91|304.03|299.93|303.95|299.85|9
1640845800000|2021-12-30 06:30:00|304|299.9|304.01|299.91|304.01|299.91|304|299.9|2
1640845810000|2021-12-30 06:30:10|304.02|299.92|304.02|299.92|304.02|299.92|304.02|299.92|1
1640845820000|2021-12-30 06:30:20|304.01|299.91|303.96|299.86|304.01|299.91|303.95|299.85|6
1640845830000|2021-12-30 06:30:30|303.95|299.85|303.87|299.77|303.95|299.85|303.85|299.75|9
1640845840000|2021-12-30 06:30:40|303.91|299.81|303.97|299.87|303.97|299.87|303.9|299.8|14
1640845850000|2021-12-30 06:30:50|303.95|299.85|304.01|299.91|304.03|299.93|303.95|299.85|7
1640845860000|2021-12-30 06:31:00|304.03|299.93|304.2|300.1|304.31|300.21|304.01|299.91|13
1640845870000|2021-12-30 06:31:10|304.27|300.17|304.27|300.17|304.27|300.17|304.26|300.16|3
1640845880000|2021-12-30 06:31:20|304.29|300.19|304.34|300.24|304.37|300.27|304.29|300.19|10
1640845900000|2021-12-30 06:31:40|304.33|300.23|304.35|300.25|304.35|300.25|304.33|300.23|3
1640845910000|2021-12-30 06:31:50|304.3|300.2|304.3|300.2|304.3|300.2|304.3|300.2|1
1640845920000|2021-12-30 06:32:00|304.32|300.22|304.32|300.22|304.34|300.24|304.32|300.22|4
1640845930000|2021-12-30 06:32:10|304.3|300.2|304.3|300.2|304.3|300.2|304.3|300.2|1
1640845940000|2021-12-30 06:32:20|304.34|300.24|304.34|300.24|304.35|300.25|304.34|300.24|3
1640845960000|2021-12-30 06:32:40|304.35|300.25|304.44|300.34|304.44|300.34|304.35|300.25|11
1640845970000|2021-12-30 06:32:50|304.43|300.33|304.49|300.39|304.49|300.39|304.43|300.33|4
1640845980000|2021-12-30 06:33:00|304.44|300.34|304.44|300.34|304.49|300.39|304.43|300.33|8
1640845990000|2021-12-30 06:33:10|304.46|300.36|304.43|300.33|304.47|300.37|304.41|300.31|8
1640846000000|2021-12-30 06:33:20|304.44|300.34|304.44|300.34|304.44|300.34|304.44|300.34|1
1640846010000|2021-12-30 06:33:30|304.46|300.36|304.33|300.23|304.46|300.36|304.32|300.22|14
1640846020000|2021-12-30 06:33:40|304.34|300.24|304.3|300.2|304.34|300.24|304.3|300.2|3
1640846030000|2021-12-30 06:33:50|304.34|300.24|304.33|300.23|304.34|300.24|304.31|300.21|5
1640846040000|2021-12-30 06:34:00|304.34|300.24|304.31|300.21|304.34|300.24|304.31|300.21|4
1640846050000|2021-12-30 06:34:10|304.32|300.22|304.49|300.39|304.52|300.42|304.32|300.22|14
1640846060000|2021-12-30 06:34:20|304.52|300.42|304.38|300.28|304.52|300.42|304.37|300.27|11
1640846070000|2021-12-30 06:34:30|304.39|300.29|304.42|300.32|304.51|300.41|304.39|300.29|12
1640846080000|2021-12-30 06:34:40|304.51|300.41|304.49|300.39|304.52|300.42|304.45|300.35|12
1640846090000|2021-12-30 06:34:50|304.5|300.4|304.5|300.4|304.5|300.4|304.49|300.39|3
1640846100000|2021-12-30 06:35:00|304.48|300.38|304.51|300.41|304.51|300.41|304.43|300.33|15
1640846110000|2021-12-30 06:35:10|304.52|300.42|304.56|300.46|304.58|300.48|304.52|300.42|6
1640846120000|2021-12-30 06:35:20|304.55|300.45|304.64|300.54|304.67|300.57|304.55|300.45|11
1640846130000|2021-12-30 06:35:30|304.65|300.55|304.66|300.56|304.66|300.56|304.64|300.54|4
1640846140000|2021-12-30 06:35:40|304.67|300.57|304.63|300.53|304.67|300.57|304.63|300.53|10
1640846150000|2021-12-30 06:35:50|304.64|300.54|304.63|300.53|304.64|300.54|304.63|300.53|2
1640846160000|2021-12-30 06:36:00|304.64|300.54|304.64|300.54|304.64|300.54|304.62|300.52|4
1640846170000|2021-12-30 06:36:10|304.63|300.53|304.63|300.53|304.64|300.54|304.62|300.52|4
1640846180000|2021-12-30 06:36:20|304.68|300.58|304.68|300.58|304.68|300.58|304.68|300.58|1
1640846190000|2021-12-30 06:36:30|304.69|300.59|304.74|300.64|304.75|300.65|304.69|300.59|10
1640846200000|2021-12-30 06:36:40|304.76|300.66|304.74|300.64|304.76|300.66|304.72|300.62|6
1640846210000|2021-12-30 06:36:50|304.78|300.68|304.78|300.68|304.78|300.68|304.73|300.63|6
1640846220000|2021-12-30 06:37:00|304.79|300.69|304.79|300.69|304.82|300.72|304.78|300.68|10
1640846230000|2021-12-30 06:37:10|304.81|300.71|304.71|300.61|304.81|300.71|304.71|300.61|12
1640846240000|2021-12-30 06:37:20|304.72|300.62|304.73|300.63|304.73|300.63|304.66|300.56|6
1640846250000|2021-12-30 06:37:30|304.74|300.64|304.7|300.6|304.74|300.64|304.7|300.6|7
1640846260000|2021-12-30 06:37:40|304.73|300.63|304.71|300.61|304.73|300.63|304.71|300.61|4
1640846270000|2021-12-30 06:37:50|304.73|300.63|304.73|300.63|304.73|300.63|304.73|300.63|1
1640846280000|2021-12-30 06:38:00|304.75|300.65|305|300.9|305|300.9|304.72|300.62|15
1640846290000|2021-12-30 06:38:10|305.05|300.95|305.26|301.16|305.35|301.25|305.03|300.93|22
1640846300000|2021-12-30 06:38:20|305.27|301.17|305.36|301.26|305.36|301.26|305.25|301.15|12
1640846310000|2021-12-30 06:38:30|305.38|301.28|305.32|301.22|305.39|301.29|305.31|301.21|13
1640846320000|2021-12-30 06:38:40|305.3|301.2|305.33|301.23|305.34|301.24|305.27|301.17|6
1640846330000|2021-12-30 06:38:50|305.34|301.24|305.36|301.26|305.36|301.26|305.33|301.23|9
1640846340000|2021-12-30 06:39:00|305.35|301.25|305.35|301.25|305.39|301.29|305.34|301.24|12
1640846350000|2021-12-30 06:39:10|305.34|301.24|305.33|301.23|305.35|301.25|305.32|301.22|4
1640846360000|2021-12-30 06:39:20|305.37|301.27|305.36|301.26|305.37|301.27|305.34|301.24|4
1640846370000|2021-12-30 06:39:30|305.39|301.29|305.53|301.43|305.59|301.49|305.35|301.25|19
1640846380000|2021-12-30 06:39:40|305.59|301.49|305.55|301.45|305.64|301.54|305.55|301.45|10
1640846390000|2021-12-30 06:39:50|305.51|301.41|305.51|301.41|305.54|301.44|305.46|301.36|15
1640846400000|2021-12-30 06:40:00|305.54|301.44|305.48|301.38|305.54|301.44|305.48|301.38|7
1640846410000|2021-12-30 06:40:10|305.5|301.4|305.48|301.38|305.5|301.4|305.48|301.38|2
1640846420000|2021-12-30 06:40:20|305.5|301.4|305.51|301.41|305.51|301.41|305.48|301.38|6
1640846430000|2021-12-30 06:40:30|305.49|301.39|305.67|301.57|305.67|301.57|305.49|301.39|14
1640846440000|2021-12-30 06:40:40|305.63|301.53|305.63|301.53|305.65|301.55|305.61|301.51|6
1640846450000|2021-12-30 06:40:50|305.65|301.55|305.61|301.51|305.66|301.56|305.61|301.51|6
1640846460000|2021-12-30 06:41:00|305.65|301.55|305.68|301.58|305.69|301.59|305.62|301.52|12
1640846470000|2021-12-30 06:41:10|305.67|301.57|305.64|301.54|305.68|301.58|305.54|301.44|16
1640846480000|2021-12-30 06:41:20|305.63|301.53|305.66|301.56|305.73|301.63|305.63|301.53|8
1640846490000|2021-12-30 06:41:30|305.69|301.59|305.77|301.67|305.79|301.69|305.69|301.59|12
1640846500000|2021-12-30 06:41:40|305.75|301.65|305.75|301.65|305.81|301.71|305.75|301.65|8
1640846510000|2021-12-30 06:41:50|305.72|301.62|305.72|301.62|305.74|301.64|305.7|301.6|6
1640846520000|2021-12-30 06:42:00|305.73|301.63|305.72|301.62|305.74|301.64|305.72|301.62|4
1640846530000|2021-12-30 06:42:10|305.79|301.69|305.73|301.63|305.79|301.69|305.72|301.62|9
1640846540000|2021-12-30 06:42:20|305.77|301.67|306.07|301.97|306.07|301.97|305.74|301.64|12
1640846550000|2021-12-30 06:42:30|306.08|301.98|306.07|301.97|306.12|302.02|306.07|301.97|10
1640846560000|2021-12-30 06:42:40|306.09|301.99|306.19|302.09|306.2|302.1|306|301.9|7
1640846570000|2021-12-30 06:42:50|306.17|302.07|306.12|302.02|306.19|302.09|306.03|301.93|10
1640846580000|2021-12-30 06:43:00|306.13|302.03|306.37|302.27|306.37|302.27|306.13|302.03|17
1640846590000|2021-12-30 06:43:10|306.31|302.21|306.41|302.31|306.45|302.35|306.27|302.17|11
1640846600000|2021-12-30 06:43:20|306.45|302.35|306.41|302.31|306.48|302.38|306.38|302.28|10
1640846610000|2021-12-30 06:43:30|306.31|302.21|306.45|302.35|306.49|302.39|306.31|302.21|9
1640846620000|2021-12-30 06:43:40|306.44|302.34|306.45|302.35|306.49|302.39|306.44|302.34|4
1640846630000|2021-12-30 06:43:50|306.5|302.4|306.65|302.55|306.65|302.55|306.5|302.4|6
1640846640000|2021-12-30 06:44:00|306.63|302.53|306.57|302.47|306.65|302.55|306.57|302.47|11
1640846650000|2021-12-30 06:44:10|306.6|302.5|306.65|302.55|306.72|302.62|306.58|302.48|19
1640846660000|2021-12-30 06:44:20|306.64|302.54|306.65|302.55|306.74|302.64|306.64|302.54|10
1640846670000|2021-12-30 06:44:30|306.62|302.52|306.57|302.47|306.67|302.57|306.53|302.43|8
1640846680000|2021-12-30 06:44:40|306.58|302.48|306.64|302.54|306.64|302.54|306.56|302.46|9
1640846690000|2021-12-30 06:44:50|306.62|302.52|306.66|302.56|306.72|302.62|306.62|302.52|16
1640846700000|2021-12-30 06:45:00|306.65|302.55|306.34|302.24|306.69|302.59|306.34|302.24|17
1640846710000|2021-12-30 06:45:10|306.35|302.25|306.41|302.31|306.41|302.31|306.34|302.24|11
1640846720000|2021-12-30 06:45:20|306.39|302.29|306.44|302.34|306.44|302.34|306.36|302.26|11
1640846730000|2021-12-30 06:45:30|306.41|302.31|306.34|302.24|306.41|302.31|306.28|302.18|17
1640846740000|2021-12-30 06:45:40|306.35|302.25|306.25|302.15|306.4|302.3|306.22|302.12|14
1640846750000|2021-12-30 06:45:50|306.24|302.14|306.29|302.19|306.3|302.2|306.23|302.13|11
1640846760000|2021-12-30 06:46:00|306.31|302.21|306.31|302.21|306.32|302.22|306.31|302.21|3
1640846770000|2021-12-30 06:46:10|306.29|302.19|306.25|302.15|306.29|302.19|306.25|302.15|2
1640846780000|2021-12-30 06:46:20|306.3|302.2|306.35|302.25|306.35|302.25|306.3|302.2|4
1640846790000|2021-12-30 06:46:30|306.33|302.23|306.33|302.23|306.33|302.23|306.31|302.21|5
1640846800000|2021-12-30 06:46:40|306.35|302.25|306.49|302.39|306.5|302.4|306.35|302.25|15
1640846810000|2021-12-30 06:46:50|306.46|302.36|306.42|302.32|306.48|302.38|306.41|302.31|7
1640846820000|2021-12-30 06:47:00|306.44|302.34|306.33|302.23|306.44|302.34|306.28|302.18|16
1640846830000|2021-12-30 06:47:10|306.34|302.24|306.33|302.23|306.36|302.26|306.33|302.23|4
1640846840000|2021-12-30 06:47:20|306.38|302.28|306.43|302.33|306.44|302.34|306.38|302.28|5
1640846850000|2021-12-30 06:47:30|306.42|302.32|306.42|302.32|306.43|302.33|306.4|302.3|7
1640846860000|2021-12-30 06:47:40|306.41|302.31|306.41|302.31|306.41|302.31|306.41|302.31|1
1640846870000|2021-12-30 06:47:50|306.4|302.3|306.54|302.44|306.54|302.44|306.39|302.29|15
1640846880000|2021-12-30 06:48:00|306.55|302.45|306.54|302.44|306.55|302.45|306.49|302.39|10
1640846890000|2021-12-30 06:48:10|306.51|302.41|306.67|302.57|306.72|302.62|306.5|302.4|14
1640846900000|2021-12-30 06:48:20|306.65|302.55|306.68|302.58|306.7|302.6|306.65|302.55|14
1640846910000|2021-12-30 06:48:30|306.67|302.57|306.55|302.45|306.71|302.61|306.53|302.43|17
1640846920000|2021-12-30 06:48:40|306.6|302.5|306.61|302.51|306.63|302.53|306.6|302.5|7
1640846930000|2021-12-30 06:48:50|306.62|302.52|306.6|302.5|306.62|302.52|306.59|302.49|6
1640846940000|2021-12-30 06:49:00|306.59|302.49|306.6|302.5|306.6|302.5|306.54|302.44|4
1640846950000|2021-12-30 06:49:10|306.59|302.49|306.63|302.53|306.65|302.55|306.59|302.49|5
1640846960000|2021-12-30 06:49:20|306.65|302.55|306.67|302.57|306.69|302.59|306.63|302.53|7
1640846970000|2021-12-30 06:49:30|306.71|302.61|306.69|302.59|306.71|302.61|306.66|302.56|10
1640846980000|2021-12-30 06:49:40|306.71|302.61|306.7|302.6|306.71|302.61|306.69|302.59|5
1640846990000|2021-12-30 06:49:50|306.71|302.61|306.71|302.61|306.71|302.61|306.7|302.6|5
1640847000000|2021-12-30 06:50:00|306.7|302.6|306.58|302.48|306.7|302.6|306.58|302.48|10
1640847010000|2021-12-30 06:50:10|306.57|302.47|306.35|302.25|306.57|302.47|306.35|302.25|13
1640847020000|2021-12-30 06:50:20|306.34|302.24|306.45|302.35|306.45|302.35|306.34|302.24|6
1640847030000|2021-12-30 06:50:30|306.44|302.34|306.41|302.31|306.5|302.4|306.41|302.31|19
1640847040000|2021-12-30 06:50:40|306.45|302.35|306.51|302.41|306.51|302.41|306.41|302.31|11
1640847050000|2021-12-30 06:50:50|306.52|302.42|306.54|302.44|306.58|302.48|306.5|302.4|8
1640847060000|2021-12-30 06:51:00|306.53|302.43|306.51|302.41|306.53|302.43|306.46|302.36|12
1640847070000|2021-12-30 06:51:10|306.56|302.46|306.56|302.46|306.56|302.46|306.55|302.45|3
1640847080000|2021-12-30 06:51:20|306.62|302.52|306.59|302.49|306.62|302.52|306.58|302.48|6
1640847090000|2021-12-30 06:51:30|306.6|302.5|306.38|302.28|306.6|302.5|306.38|302.28|19
1640847100000|2021-12-30 06:51:40|306.37|302.27|306.39|302.29|306.39|302.29|306.32|302.22|11
1640847110000|2021-12-30 06:51:50|306.41|302.31|306.45|302.35|306.47|302.37|306.41|302.31|11
1640847120000|2021-12-30 06:52:00|306.44|302.34|306.37|302.27|306.49|302.39|306.37|302.27|14
1640847130000|2021-12-30 06:52:10|306.38|302.28|306.39|302.29|306.4|302.3|306.38|302.28|7
1640847140000|2021-12-30 06:52:20|306.4|302.3|306.39|302.29|306.44|302.34|306.38|302.28|11
1640847150000|2021-12-30 06:52:30|306.4|302.3|306.39|302.29|306.43|302.33|306.39|302.29|6
1640847160000|2021-12-30 06:52:40|306.45|302.35|306.52|302.42|306.52|302.42|306.45|302.35|8
1640847170000|2021-12-30 06:52:50|306.45|302.35|306.51|302.41|306.52|302.42|306.45|302.35|5
1640847180000|2021-12-30 06:53:00|306.49|302.39|306.57|302.47|306.57|302.47|306.49|302.39|4
1640847190000|2021-12-30 06:53:10|306.6|302.5|306.48|302.38|306.6|302.5|306.46|302.36|7
1640847200000|2021-12-30 06:53:20|306.47|302.37|306.41|302.31|306.48|302.38|306.41|302.31|11
1640847210000|2021-12-30 06:53:30|306.42|302.32|306.44|302.34|306.44|302.34|306.42|302.32|5
1640847220000|2021-12-30 06:53:40|306.42|302.32|306.42|302.32|306.43|302.33|306.41|302.31|6
1640847230000|2021-12-30 06:53:50|306.38|302.28|306.29|302.19|306.38|302.28|306.29|302.19|11
1640847240000|2021-12-30 06:54:00|306.28|302.18|306.33|302.23|306.33|302.23|306.24|302.14|14
1640847250000|2021-12-30 06:54:10|306.4|302.3|306.31|302.21|306.4|302.3|306.3|302.2|12
1640847260000|2021-12-30 06:54:20|306.3|302.2|306.32|302.22|306.33|302.23|306.3|302.2|8
1640847270000|2021-12-30 06:54:30|306.3|302.2|306.29|302.19|306.31|302.21|306.29|302.19|4
1640847280000|2021-12-30 06:54:40|306.28|302.18|306.29|302.19|306.32|302.22|306.28|302.18|6
1640847290000|2021-12-30 06:54:50|306.3|302.2|306.29|302.19|306.3|302.2|306.29|302.19|2
1640847300000|2021-12-30 06:55:00|306.3|302.2|306.38|302.28|306.38|302.28|306.27|302.17|13
1640847310000|2021-12-30 06:55:10|306.39|302.29|306.62|302.52|306.64|302.54|306.39|302.29|16
1640847320000|2021-12-30 06:55:20|306.64|302.54|306.52|302.42|306.64|302.54|306.48|302.38|15
1640847330000|2021-12-30 06:55:30|306.5|302.4|306.53|302.43|306.58|302.48|306.45|302.35|12
1640847340000|2021-12-30 06:55:40|306.51|302.41|306.47|302.37|306.53|302.43|306.45|302.35|11
1640847350000|2021-12-30 06:55:50|306.46|302.36|306.41|302.31|306.47|302.37|306.37|302.27|11
1640847360000|2021-12-30 06:56:00|306.4|302.3|306.43|302.33|306.43|302.33|306.36|302.26|7
1640847370000|2021-12-30 06:56:10|306.42|302.32|306.34|302.24|306.42|302.32|306.33|302.23|8
1640847380000|2021-12-30 06:56:20|306.35|302.25|306.39|302.29|306.39|302.29|306.35|302.25|3
1640847390000|2021-12-30 06:56:30|306.38|302.28|306.3|302.2|306.41|302.31|306.3|302.2|13
1640847400000|2021-12-30 06:56:40|306.31|302.21|306.35|302.25|306.36|302.26|306.31|302.21|13
1640847410000|2021-12-30 06:56:50|306.34|302.24|306.32|302.22|306.34|302.24|306.32|302.22|9
1640847420000|2021-12-30 06:57:00|306.33|302.23|306.44|302.34|306.45|302.35|306.32|302.22|8
1640847430000|2021-12-30 06:57:10|306.45|302.35|306.52|302.42|306.56|302.46|306.45|302.35|12
1640847440000|2021-12-30 06:57:20|306.53|302.43|306.5|302.4|306.53|302.43|306.47|302.37|8
1640847450000|2021-12-30 06:57:30|306.51|302.41|306.57|302.47|306.57|302.47|306.51|302.41|8
1640847460000|2021-12-30 06:57:40|306.56|302.46|306.57|302.47|306.57|302.47|306.53|302.43|6
1640847470000|2021-12-30 06:57:50|306.56|302.46|306.45|302.35|306.56|302.46|306.44|302.34|12
1640847480000|2021-12-30 06:58:00|306.44|302.34|306.41|302.31|306.44|302.34|306.41|302.31|6
1640847490000|2021-12-30 06:58:10|306.42|302.32|306.37|302.27|306.44|302.34|306.37|302.27|11
1640847500000|2021-12-30 06:58:20|306.38|302.28|306.52|302.42|306.52|302.42|306.38|302.28|12
1640847510000|2021-12-30 06:58:30|306.53|302.43|306.48|302.38|306.64|302.54|306.48|302.38|10
1640847520000|2021-12-30 06:58:40|306.47|302.37|306.47|302.37|306.48|302.38|306.45|302.35|7
1640847530000|2021-12-30 06:58:50|306.46|302.36|306.46|302.36|306.47|302.37|306.45|302.35|5
1640847540000|2021-12-30 06:59:00|306.85|302.75|307.11|303.01|307.16|303.06|306.85|302.75|16
1640847550000|2021-12-30 06:59:10|307.12|303.02|306.85|302.75|307.12|303.02|306.85|302.75|18
1640847560000|2021-12-30 06:59:20|306.86|302.76|306.69|302.59|306.86|302.76|306.67|302.57|15
1640847570000|2021-12-30 06:59:30|306.71|302.61|306.56|302.46|306.73|302.63|306.56|302.46|9
1640847580000|2021-12-30 06:59:40|306.54|302.44|306.54|302.44|306.55|302.45|306.54|302.44|3
1640847590000|2021-12-30 06:59:50|306.55|302.45|306.51|302.41|306.57|302.47|306.51|302.41|6
1640847600000|2021-12-30 07:00:00|306.49|302.39|306.24|302.14|306.52|302.42|306.24|302.14|20
1640847610000|2021-12-30 07:00:10|306.25|302.15|306.18|302.08|306.29|302.19|306.18|302.08|15
1640847620000|2021-12-30 07:00:20|306.21|302.11|306.32|302.22|306.33|302.23|306.2|302.1|15
1640847630000|2021-12-30 07:00:30|306.31|302.21|306.12|302.02|306.32|302.22|306.09|301.99|20
1640847640000|2021-12-30 07:00:40|306.14|302.04|306.22|302.12|306.23|302.13|306.13|302.03|22
1640847650000|2021-12-30 07:00:50|306.21|302.11|306.19|302.09|306.21|302.11|306.16|302.06|12
1640847660000|2021-12-30 07:01:00|306.22|302.12|306.23|302.13|306.43|302.33|306.2|302.1|23
1640847670000|2021-12-30 07:01:10|306.24|302.14|306.13|302.03|306.24|302.14|306.11|302.01|19
1640847680000|2021-12-30 07:01:20|306.12|302.02|305.8|301.7|306.15|302.05|305.8|301.7|20
1640847690000|2021-12-30 07:01:30|305.79|301.69|305.91|301.81|305.91|301.81|305.76|301.66|18
1640847700000|2021-12-30 07:01:40|305.9|301.8|305.99|301.89|305.99|301.89|305.9|301.8|6
1640847710000|2021-12-30 07:01:50|306|301.9|305.99|301.89|306.01|301.91|305.97|301.87|5
1640847720000|2021-12-30 07:02:00|305.98|301.88|306|301.9|306|301.9|305.95|301.85|7
1640847730000|2021-12-30 07:02:10|306.01|301.91|306.13|302.03|306.18|302.08|306|301.9|15
1640847740000|2021-12-30 07:02:20|306.18|302.08|306.21|302.11|306.25|302.15|306.18|302.08|3
1640847750000|2021-12-30 07:02:30|306.2|302.1|306.24|302.14|306.25|302.15|306.16|302.06|14
1640847760000|2021-12-30 07:02:40|306.26|302.16|306.31|302.21|306.31|302.21|306.26|302.16|7
1640847770000|2021-12-30 07:02:50|306.36|302.26|306.41|302.31|306.42|302.32|306.3|302.2|15
1640847780000|2021-12-30 07:03:00|306.44|302.34|306.46|302.36|306.47|302.37|306.43|302.33|9
1640847790000|2021-12-30 07:03:10|306.45|302.35|306.42|302.32|306.45|302.35|306.4|302.3|10
1640847800000|2021-12-30 07:03:20|306.41|302.31|306.46|302.36|306.46|302.36|306.41|302.31|3
1640847810000|2021-12-30 07:03:30|306.47|302.37|306.44|302.34|306.47|302.37|306.44|302.34|3
1640847820000|2021-12-30 07:03:40|306.45|302.35|306.67|302.57|306.7|302.6|306.38|302.28|21
1640847830000|2021-12-30 07:03:50|306.65|302.55|307.12|303.02|307.12|303.02|306.65|302.55|16
1640847840000|2021-12-30 07:04:00|307.11|303.01|307|302.9|307.11|303.01|306.99|302.89|11
1640847850000|2021-12-30 07:04:10|307.01|302.91|307.6|303.5|307.62|303.52|307.01|302.91|27
1640847860000|2021-12-30 07:04:20|307.63|303.53|307.5|303.4|307.66|303.56|307.48|303.38|22
1640847870000|2021-12-30 07:04:30|307.49|303.39|307.58|303.48|307.58|303.48|307.37|303.27|20
1640847880000|2021-12-30 07:04:40|307.56|303.46|307.56|303.46|307.58|303.48|307.47|303.37|19
1640847890000|2021-12-30 07:04:50|307.55|303.45|307.55|303.45|307.61|303.51|307.5|303.4|14
1640847900000|2021-12-30 07:05:00|307.53|303.43|307.48|303.38|307.53|303.43|307.43|303.33|20
1640847910000|2021-12-30 07:05:10|307.49|303.39|307.39|303.29|307.52|303.42|307.39|303.29|20
1640847920000|2021-12-30 07:05:20|307.41|303.31|307.42|303.32|307.45|303.35|307.37|303.27|11
1640847930000|2021-12-30 07:05:30|307.44|303.34|307.36|303.26|307.48|303.38|307.36|303.26|10
1640847940000|2021-12-30 07:05:40|307.38|303.28|307.51|303.41|307.51|303.41|307.38|303.28|7
1640847950000|2021-12-30 07:05:50|307.5|303.4|307.59|303.49|307.62|303.52|307.5|303.4|14
1640847960000|2021-12-30 07:06:00|307.58|303.48|307.58|303.48|307.58|303.48|307.49|303.39|19
1640847970000|2021-12-30 07:06:10|307.61|303.51|307.59|303.49|307.65|303.55|307.58|303.48|16
1640847980000|2021-12-30 07:06:20|307.62|303.52|307.62|303.52|307.64|303.54|307.6|303.5|11
1640847990000|2021-12-30 07:06:30|307.63|303.53|307.63|303.53|307.64|303.54|307.61|303.51|4
1640848000000|2021-12-30 07:06:40|307.64|303.54|307.68|303.58|307.76|303.66|307.64|303.54|10
1640848010000|2021-12-30 07:06:50|307.72|303.62|307.55|303.45|307.72|303.62|307.54|303.44|17
1640848020000|2021-12-30 07:07:00|307.53|303.43|307.5|303.4|307.64|303.54|307.5|303.4|8
1640848030000|2021-12-30 07:07:10|307.49|303.39|307.42|303.32|307.49|303.39|307.42|303.32|12
1640848040000|2021-12-30 07:07:20|307.4|303.3|307.33|303.23|307.46|303.36|307.32|303.22|16
1640848050000|2021-12-30 07:07:30|307.34|303.24|307.24|303.14|307.35|303.25|307.22|303.12|15
1640848060000|2021-12-30 07:07:40|307.26|303.16|307.35|303.25|307.37|303.27|307.26|303.16|13
1640848070000|2021-12-30 07:07:50|307.38|303.28|307.38|303.28|307.44|303.34|307.37|303.27|17
1640848080000|2021-12-30 07:08:00|307.37|303.27|307.39|303.29|307.4|303.3|307.34|303.24|11
1640848090000|2021-12-30 07:08:10|307.38|303.28|307.37|303.27|307.38|303.28|307.36|303.26|4
1640848100000|2021-12-30 07:08:20|307.36|303.26|307.44|303.34|307.44|303.34|307.34|303.24|8
1640848110000|2021-12-30 07:08:30|307.42|303.32|307.41|303.31|307.45|303.35|307.37|303.27|17
1640848120000|2021-12-30 07:08:40|307.39|303.29|307.24|303.14|307.39|303.29|307.21|303.11|9
1640848130000|2021-12-30 07:08:50|307.23|303.13|307.43|303.33|307.43|303.33|307.22|303.12|15
1640848140000|2021-12-30 07:09:00|307.42|303.32|307.18|303.08|307.42|303.32|307.18|303.08|16
1640848150000|2021-12-30 07:09:10|307.16|303.06|307.11|303.01|307.17|303.07|307.11|303.01|16
1640848160000|2021-12-30 07:09:20|307.1|303|307.11|303.01|307.29|303.19|307.06|302.96|24
1640848170000|2021-12-30 07:09:30|307.12|303.02|307.13|303.03|307.14|303.04|307.04|302.94|16
1640848180000|2021-12-30 07:09:40|307.15|303.05|307.23|303.13|307.24|303.14|307.14|303.04|15
1640848190000|2021-12-30 07:09:50|307.25|303.15|307.25|303.15|307.25|303.15|307.23|303.13|4
1640848200000|2021-12-30 07:10:00|307.26|303.16|307.27|303.17|307.3|303.2|307.22|303.12|12
1640848210000|2021-12-30 07:10:10|307.28|303.18|307.11|303.01|307.29|303.19|307.11|303.01|17
1640848220000|2021-12-30 07:10:20|307.13|303.03|307.4|303.3|307.42|303.32|307.11|303.01|19
1640848230000|2021-12-30 07:10:30|307.45|303.35|307.47|303.37|307.47|303.37|307.45|303.35|2
1640848240000|2021-12-30 07:10:40|307.45|303.35|307.51|303.41|307.51|303.41|307.45|303.35|6
1640848250000|2021-12-30 07:10:50|307.5|303.4|307.53|303.43|307.53|303.43|307.49|303.39|5
1640848260000|2021-12-30 07:11:00|307.57|303.47|307.41|303.31|307.57|303.47|307.4|303.3|5
1640848270000|2021-12-30 07:11:10|307.4|303.3|307.38|303.28|307.4|303.3|307.37|303.27|11
1640848280000|2021-12-30 07:11:20|307.35|303.25|307.43|303.33|307.43|303.33|307.33|303.23|17
1640848290000|2021-12-30 07:11:30|307.44|303.34|307.35|303.25|307.44|303.34|307.35|303.25|10
1640848300000|2021-12-30 07:11:40|307.41|303.31|307.42|303.32|307.42|303.32|307.41|303.31|4
1640848310000|2021-12-30 07:11:50|307.4|303.3|307.6|303.5|307.61|303.51|307.4|303.3|9
1640848320000|2021-12-30 07:12:00|307.61|303.51|307.58|303.48|307.62|303.52|307.58|303.48|8
1640848330000|2021-12-30 07:12:10|307.57|303.47|307.55|303.45|307.57|303.47|307.5|303.4|10
1640848340000|2021-12-30 07:12:20|307.56|303.46|307.64|303.54|307.64|303.54|307.54|303.44|6
1640848350000|2021-12-30 07:12:30|307.63|303.53|307.54|303.44|307.64|303.54|307.53|303.43|13
1640848360000|2021-12-30 07:12:40|307.53|303.43|307.55|303.45|307.59|303.49|307.49|303.39|12
1640848370000|2021-12-30 07:12:50|307.54|303.44|307.51|303.41|307.54|303.44|307.51|303.41|3
1640848380000|2021-12-30 07:13:00|307.5|303.4|307.53|303.43|307.53|303.43|307.5|303.4|3
1640848390000|2021-12-30 07:13:10|307.54|303.44|307.53|303.43|307.58|303.48|307.5|303.4|10
1640848400000|2021-12-30 07:13:20|307.54|303.44|307.66|303.56|307.66|303.56|307.52|303.42|8
1640848410000|2021-12-30 07:13:30|307.67|303.57|307.66|303.56|307.67|303.57|307.64|303.54|5
1640848420000|2021-12-30 07:13:40|307.67|303.57|307.7|303.6|307.72|303.62|307.67|303.57|9
1640848430000|2021-12-30 07:13:50|307.68|303.58|307.69|303.59|307.71|303.61|307.59|303.49|14
1640848440000|2021-12-30 07:14:00|307.67|303.57|307.67|303.57|307.7|303.6|307.67|303.57|6
1640848450000|2021-12-30 07:14:10|307.66|303.56|307.64|303.54|307.7|303.6|307.64|303.54|8
1640848460000|2021-12-30 07:14:20|307.62|303.52|307.6|303.5|307.62|303.52|307.6|303.5|2
1640848470000|2021-12-30 07:14:30|307.61|303.51|307.59|303.49|307.61|303.51|307.59|303.49|3
1640848480000|2021-12-30 07:14:40|307.6|303.5|307.59|303.49|307.6|303.5|307.53|303.43|8
1640848490000|2021-12-30 07:14:50|307.65|303.55|307.65|303.55|307.65|303.55|307.65|303.55|1
1640848500000|2021-12-30 07:15:00|307.6|303.5|307.62|303.52|307.66|303.56|307.6|303.5|5
1640848510000|2021-12-30 07:15:10|307.6|303.5|307.53|303.43|307.6|303.5|307.52|303.42|3
1640848520000|2021-12-30 07:15:20|307.5|303.4|307.49|303.39|307.51|303.41|307.45|303.35|14
1640848530000|2021-12-30 07:15:30|307.45|303.35|307.44|303.34|307.5|303.4|307.44|303.34|10
1640848540000|2021-12-30 07:15:40|307.46|303.36|307.35|303.25|307.46|303.36|307.34|303.24|15
1640848550000|2021-12-30 07:15:50|307.36|303.26|307.25|303.15|307.36|303.26|307.25|303.15|14
1640848560000|2021-12-30 07:16:00|307.24|303.14|307.22|303.12|307.24|303.14|307.18|303.08|11
1640848570000|2021-12-30 07:16:10|307.18|303.08|307.32|303.22|307.33|303.23|307.17|303.07|11
1640848580000|2021-12-30 07:16:20|307.33|303.23|307.35|303.25|307.35|303.25|307.32|303.22|9
1640848590000|2021-12-30 07:16:30|307.31|303.21|307.33|303.23|307.34|303.24|307.25|303.15|18
1640848600000|2021-12-30 07:16:40|307.34|303.24|307.31|303.21|307.34|303.24|307.29|303.19|5
1640848610000|2021-12-30 07:16:50|307.35|303.25|307.34|303.24|307.36|303.26|307.34|303.24|5
1640848620000|2021-12-30 07:17:00|307.33|303.23|307.31|303.21|307.34|303.24|307.31|303.21|7
1640848630000|2021-12-30 07:17:10|307.32|303.22|307.31|303.21|307.34|303.24|307.31|303.21|8
1640848640000|2021-12-30 07:17:20|307.35|303.25|307.47|303.37|307.47|303.37|307.34|303.24|7
1640848650000|2021-12-30 07:17:30|307.46|303.36|307.51|303.41|307.51|303.41|307.46|303.36|9
1640848660000|2021-12-30 07:17:40|307.53|303.43|307.51|303.41|307.54|303.44|307.51|303.41|8
1640848670000|2021-12-30 07:17:50|307.5|303.4|307.45|303.35|307.51|303.41|307.42|303.32|12
1640848680000|2021-12-30 07:18:00|307.43|303.33|307.35|303.25|307.43|303.33|307.35|303.25|11
1640848690000|2021-12-30 07:18:10|307.36|303.26|306.92|302.82|307.36|303.26|306.92|302.82|22
1640848700000|2021-12-30 07:18:20|306.93|302.83|306.9|302.8|306.93|302.83|306.85|302.75|15
1640848710000|2021-12-30 07:18:30|306.89|302.79|306.83|302.73|306.9|302.8|306.83|302.73|9
1640848720000|2021-12-30 07:18:40|306.88|302.78|306.9|302.8|306.94|302.84|306.88|302.78|8
1640848730000|2021-12-30 07:18:50|306.88|302.78|307.05|302.95|307.05|302.95|306.88|302.78|9
1640848740000|2021-12-30 07:19:00|307.06|302.96|307.01|302.91|307.07|302.97|307.01|302.91|7
1640848750000|2021-12-30 07:19:10|306.97|302.87|306.85|302.75|306.97|302.87|306.85|302.75|7
1640848760000|2021-12-30 07:19:20|306.84|302.74|306.68|302.58|306.84|302.74|306.68|302.58|8
1640848770000|2021-12-30 07:19:30|306.69|302.59|306.64|302.54|306.7|302.6|306.63|302.53|7
1640848780000|2021-12-30 07:19:40|306.66|302.56|306.81|302.71|306.81|302.71|306.66|302.56|9
1640848790000|2021-12-30 07:19:50|306.8|302.7|306.74|302.64|306.85|302.75|306.7|302.6|11
1640848800000|2021-12-30 07:20:00|306.73|302.63|306.79|302.69|306.8|302.7|306.73|302.63|11
1640848810000|2021-12-30 07:20:10|306.78|302.68|306.78|302.68|306.79|302.69|306.78|302.68|5
1640848820000|2021-12-30 07:20:20|306.8|302.7|306.79|302.69|306.81|302.71|306.78|302.68|5
1640848830000|2021-12-30 07:20:30|306.8|302.7|306.8|302.7|306.8|302.7|306.78|302.68|10
1640848840000|2021-12-30 07:20:40|306.76|302.66|306.76|302.66|306.76|302.66|306.76|302.66|1
1640848850000|2021-12-30 07:20:50|306.75|302.65|306.73|302.63|306.79|302.69|306.67|302.57|20
1640848860000|2021-12-30 07:21:00|306.72|302.62|306.78|302.68|306.78|302.68|306.72|302.62|4
1640848870000|2021-12-30 07:21:10|306.79|302.69|306.79|302.69|306.79|302.69|306.79|302.69|1
1640848880000|2021-12-30 07:21:20|306.76|302.66|306.75|302.65|306.76|302.66|306.75|302.65|2
1640848890000|2021-12-30 07:21:30|306.74|302.64|306.75|302.65|306.75|302.65|306.74|302.64|2
1640848900000|2021-12-30 07:21:40|306.76|302.66|306.93|302.83|306.93|302.83|306.76|302.66|7
1640848920000|2021-12-30 07:22:00|306.92|302.82|306.86|302.76|306.93|302.83|306.85|302.75|8
1640848930000|2021-12-30 07:22:10|306.87|302.77|306.9|302.8|306.92|302.82|306.85|302.75|7
1640848940000|2021-12-30 07:22:20|306.91|302.81|306.9|302.8|306.91|302.81|306.9|302.8|6
1640848950000|2021-12-30 07:22:30|306.89|302.79|306.89|302.79|306.89|302.79|306.89|302.79|1
1640848960000|2021-12-30 07:22:40|306.91|302.81|306.93|302.83|306.93|302.83|306.9|302.8|4
1640848970000|2021-12-30 07:22:50|306.96|302.86|306.87|302.77|306.97|302.87|306.85|302.75|14
1640848980000|2021-12-30 07:23:00|306.88|302.78|306.83|302.73|306.88|302.78|306.83|302.73|10
1640848990000|2021-12-30 07:23:10|306.84|302.74|306.83|302.73|306.84|302.74|306.83|302.73|6
1640849000000|2021-12-30 07:23:20|306.84|302.74|306.89|302.79|306.89|302.79|306.82|302.72|10
1640849010000|2021-12-30 07:23:30|306.91|302.81|306.94|302.84|306.94|302.84|306.89|302.79|6
1640849020000|2021-12-30 07:23:40|306.92|302.82|306.93|302.83|306.94|302.84|306.91|302.81|4
1640849030000|2021-12-30 07:23:50|306.94|302.84|306.93|302.83|306.94|302.84|306.93|302.83|2
1640849040000|2021-12-30 07:24:00|306.91|302.81|306.91|302.81|306.93|302.83|306.91|302.81|4
1640849050000|2021-12-30 07:24:10|306.92|302.82|306.91|302.81|306.93|302.83|306.91|302.81|7
1640849060000|2021-12-30 07:24:20|306.92|302.82|306.92|302.82|306.96|302.86|306.91|302.81|5
1640849070000|2021-12-30 07:24:30|306.9|302.8|306.92|302.82|306.93|302.83|306.9|302.8|3
1640849080000|2021-12-30 07:24:40|306.93|302.83|306.91|302.81|306.93|302.83|306.91|302.81|3
1640849090000|2021-12-30 07:24:50|306.92|302.82|306.87|302.77|306.92|302.82|306.86|302.76|7
1640849100000|2021-12-30 07:25:00|306.84|302.74|307.27|303.17|307.3|303.2|306.71|302.61|27
1640849110000|2021-12-30 07:25:10|307.3|303.2|307.31|303.21|307.33|303.23|307.27|303.17|8
1640849120000|2021-12-30 07:25:20|307.34|303.24|307.47|303.37|307.47|303.37|307.34|303.24|6
1640849130000|2021-12-30 07:25:30|307.48|303.38|307.37|303.27|307.5|303.4|307.37|303.27|17
1640849140000|2021-12-30 07:25:40|307.38|303.28|307.36|303.26|307.4|303.3|307.36|303.26|11
1640849150000|2021-12-30 07:25:50|307.37|303.27|307.4|303.3|307.4|303.3|307.36|303.26|3
1640849160000|2021-12-30 07:26:00|307.41|303.31|307.41|303.31|307.42|303.32|307.41|303.31|3
1640849170000|2021-12-30 07:26:10|307.43|303.33|307.46|303.36|307.47|303.37|307.42|303.32|10
1640849180000|2021-12-30 07:26:20|307.45|303.35|307.45|303.35|307.46|303.36|307.42|303.32|6
1640849190000|2021-12-30 07:26:30|307.46|303.36|307.56|303.46|307.56|303.46|307.46|303.36|14
1640849210000|2021-12-30 07:26:50|307.61|303.51|307.59|303.49|307.61|303.51|307.59|303.49|7
1640849220000|2021-12-30 07:27:00|307.6|303.5|307.43|303.33|307.63|303.53|307.43|303.33|13
1640849230000|2021-12-30 07:27:10|307.41|303.31|307.27|303.17|307.41|303.31|307.25|303.15|15
1640849240000|2021-12-30 07:27:20|307.28|303.18|307.41|303.31|307.41|303.31|307.28|303.18|11
1640849250000|2021-12-30 07:27:30|307.4|303.3|307.43|303.33|307.45|303.35|307.36|303.26|14
1640849260000|2021-12-30 07:27:40|307.45|303.35|307.5|303.4|307.5|303.4|307.43|303.33|4
1640849270000|2021-12-30 07:27:50|307.54|303.44|307.45|303.35|307.61|303.51|307.45|303.35|18
1640849280000|2021-12-30 07:28:00|307.46|303.36|307.47|303.37|307.49|303.39|307.45|303.35|12
1640849290000|2021-12-30 07:28:10|307.46|303.36|307.48|303.38|307.48|303.38|307.46|303.36|2
1640849300000|2021-12-30 07:28:20|307.47|303.37|307.48|303.38|307.48|303.38|307.47|303.37|2
1640849310000|2021-12-30 07:28:30|307.52|303.42|307.61|303.51|307.61|303.51|307.52|303.42|4
1640849320000|2021-12-30 07:28:40|307.64|303.54|307.63|303.53|307.64|303.54|307.63|303.53|2
1640849330000|2021-12-30 07:28:50|307.64|303.54|307.63|303.53|307.64|303.54|307.62|303.52|4
1640849340000|2021-12-30 07:29:00|307.62|303.52|307.6|303.5|307.62|303.52|307.6|303.5|2
1640849350000|2021-12-30 07:29:10|307.61|303.51|307.62|303.52|307.62|303.52|307.61|303.51|2
1640849360000|2021-12-30 07:29:20|307.59|303.49|307.58|303.48|307.59|303.49|307.58|303.48|4
1640849370000|2021-12-30 07:29:30|307.57|303.47|307.52|303.42|307.57|303.47|307.52|303.42|5
1640849380000|2021-12-30 07:29:40|307.5|303.4|307.45|303.35|307.51|303.41|307.44|303.34|8
1640849390000|2021-12-30 07:29:50|307.44|303.34|307.38|303.28|307.51|303.41|307.38|303.28|9
1640849400000|2021-12-30 07:30:00|307.39|303.29|307.39|303.29|307.43|303.33|307.38|303.28|6
1640849410000|2021-12-30 07:30:10|307.38|303.28|307.38|303.28|307.39|303.29|307.34|303.24|8
1640849420000|2021-12-30 07:30:20|307.41|303.31|307.52|303.42|307.52|303.42|307.38|303.28|12
1640849430000|2021-12-30 07:30:30|307.53|303.43|307.54|303.44|307.58|303.48|307.52|303.42|6
1640849440000|2021-12-30 07:30:40|307.55|303.45|307.66|303.56|307.67|303.57|307.55|303.45|9
1640849450000|2021-12-30 07:30:50|307.67|303.57|307.68|303.58|307.68|303.58|307.67|303.57|2
1640849460000|2021-12-30 07:31:00|307.65|303.55|307.78|303.68|307.78|303.68|307.64|303.54|7
1640849470000|2021-12-30 07:31:10|307.81|303.71|307.8|303.7|307.81|303.71|307.78|303.68|5
1640849480000|2021-12-30 07:31:20|307.79|303.69|307.75|303.65|307.8|303.7|307.75|303.65|10
1640849490000|2021-12-30 07:31:30|307.8|303.7|307.8|303.7|307.81|303.71|307.8|303.7|3
1640849500000|2021-12-30 07:31:40|307.81|303.71|307.73|303.63|307.81|303.71|307.73|303.63|4
1640849510000|2021-12-30 07:31:50|307.71|303.61|307.76|303.66|307.78|303.68|307.71|303.61|11
1640849520000|2021-12-30 07:32:00|307.75|303.65|307.84|303.74|307.84|303.74|307.75|303.65|10
1640849530000|2021-12-30 07:32:10|307.9|303.8|307.87|303.77|307.9|303.8|307.84|303.74|8
1640849540000|2021-12-30 07:32:20|307.84|303.74|307.81|303.71|307.84|303.74|307.75|303.65|6
1640849550000|2021-12-30 07:32:30|307.8|303.7|307.83|303.73|307.83|303.73|307.8|303.7|4
1640849560000|2021-12-30 07:32:40|307.86|303.76|308.16|304.06|308.16|304.06|307.84|303.74|15
1640849570000|2021-12-30 07:32:50|308.14|304.04|308.13|304.03|308.15|304.05|308.13|304.03|4
1640849580000|2021-12-30 07:33:00|308.14|304.04|308.35|304.25|308.37|304.27|308.14|304.04|12
1640849590000|2021-12-30 07:33:10|308.39|304.29|308.5|304.4|308.5|304.4|308.36|304.26|17
1640849600000|2021-12-30 07:33:20|308.46|304.36|308.53|304.43|308.55|304.45|308.41|304.31|20
1640849610000|2021-12-30 07:33:30|308.54|304.44|308.42|304.32|308.54|304.44|308.42|304.32|11
1640849620000|2021-12-30 07:33:40|308.4|304.3|308.42|304.32|308.44|304.34|308.39|304.29|10
1640849630000|2021-12-30 07:33:50|308.4|304.3|308.4|304.3|308.42|304.32|308.3|304.2|13
1640849640000|2021-12-30 07:34:00|308.39|304.29|308.37|304.27|308.41|304.31|308.34|304.24|15
1640849650000|2021-12-30 07:34:10|308.31|304.21|308.23|304.13|308.37|304.27|308.23|304.13|8
1640849660000|2021-12-30 07:34:20|308.18|304.08|308.23|304.13|308.23|304.13|308.14|304.04|13
1640849670000|2021-12-30 07:34:30|308.25|304.15|308.35|304.25|308.35|304.25|308.22|304.12|8
1640849680000|2021-12-30 07:34:40|308.36|304.26|308.38|304.28|308.39|304.29|308.36|304.26|5
1640849690000|2021-12-30 07:34:50|308.39|304.29|308.33|304.23|308.39|304.29|308.33|304.23|8
1640849700000|2021-12-30 07:35:00|308.37|304.27|308.36|304.26|308.37|304.27|308.34|304.24|8
1640849710000|2021-12-30 07:35:10|308.37|304.27|308.4|304.3|308.4|304.3|308.34|304.24|7
1640849720000|2021-12-30 07:35:20|308.38|304.28|308.38|304.28|308.4|304.3|308.37|304.27|11
1640849730000|2021-12-30 07:35:30|308.39|304.29|308.37|304.27|308.41|304.31|308.36|304.26|8
1640849740000|2021-12-30 07:35:40|308.38|304.28|308.4|304.3|308.41|304.31|308.35|304.25|8
1640849750000|2021-12-30 07:35:50|308.41|304.31|308.34|304.24|308.46|304.36|308.33|304.23|16
1640849760000|2021-12-30 07:36:00|308.35|304.25|308.35|304.25|308.38|304.28|308.32|304.22|12
1640849770000|2021-12-30 07:36:10|308.36|304.26|308.33|304.23|308.39|304.29|308.32|304.22|9
1640849780000|2021-12-30 07:36:20|308.32|304.22|308.33|304.23|308.38|304.28|308.32|304.22|11
1640849790000|2021-12-30 07:36:30|308.3|304.2|308.4|304.3|308.4|304.3|308.3|304.2|4
1640849800000|2021-12-30 07:36:40|308.39|304.29|308.47|304.37|308.47|304.37|308.38|304.28|7
1640849810000|2021-12-30 07:36:50|308.46|304.36|308.45|304.35|308.49|304.39|308.41|304.31|16
1640849820000|2021-12-30 07:37:00|308.47|304.37|308.33|304.23|308.48|304.38|308.33|304.23|11
1640849830000|2021-12-30 07:37:10|308.32|304.22|308.31|304.21|308.33|304.23|308.3|304.2|10
1640849840000|2021-12-30 07:37:20|308.3|304.2|308.19|304.09|308.3|304.2|308.14|304.04|16
1640849850000|2021-12-30 07:37:30|308.17|304.07|308.25|304.15|308.25|304.15|308.17|304.07|14
1640849860000|2021-12-30 07:37:40|308.23|304.13|308.21|304.11|308.26|304.16|308.19|304.09|12
1640849870000|2021-12-30 07:37:50|308.22|304.12|308.17|304.07|308.25|304.15|308.17|304.07|14
1640849880000|2021-12-30 07:38:00|308.16|304.06|308.06|303.96|308.16|304.06|308.04|303.94|8
1640849890000|2021-12-30 07:38:10|308.05|303.95|308.03|303.93|308.09|303.99|308.01|303.91|12
1640849900000|2021-12-30 07:38:20|308.02|303.92|308.06|303.96|308.07|303.97|308.01|303.91|13
1640849910000|2021-12-30 07:38:30|308.01|303.91|308.12|304.02|308.21|304.11|308|303.9|10
1640849920000|2021-12-30 07:38:40|308.17|304.07|308.14|304.04|308.17|304.07|308.12|304.02|6
1640849930000|2021-12-30 07:38:50|308.21|304.11|308.21|304.11|308.21|304.11|308.19|304.09|6
1640849940000|2021-12-30 07:39:00|308.2|304.1|308.2|304.1|308.21|304.11|308.18|304.08|4
1640849950000|2021-12-30 07:39:10|308.21|304.11|308.24|304.14|308.24|304.14|308.18|304.08|6
1640849960000|2021-12-30 07:39:20|308.29|304.19|308.29|304.19|308.3|304.2|308.21|304.11|8
1640849970000|2021-12-30 07:39:30|308.27|304.17|308.26|304.16|308.29|304.19|308.25|304.15|6
1640849980000|2021-12-30 07:39:40|308.27|304.17|308.29|304.19|308.29|304.19|308.25|304.15|9
1640849990000|2021-12-30 07:39:50|308.26|304.16|308.35|304.25|308.35|304.25|308.26|304.16|13
1640850000000|2021-12-30 07:40:00|308.36|304.26|308.36|304.26|308.37|304.27|308.33|304.23|8
1640850010000|2021-12-30 07:40:10|308.39|304.29|308.22|304.12|308.39|304.29|308.22|304.12|11
1640850020000|2021-12-30 07:40:20|308.21|304.11|308.2|304.1|308.23|304.13|308.2|304.1|8
1640850030000|2021-12-30 07:40:30|308.21|304.11|308.28|304.18|308.28|304.18|308.18|304.08|10
1640850040000|2021-12-30 07:40:40|308.29|304.19|308.26|304.16|308.33|304.23|308.25|304.15|11
1640850050000|2021-12-30 07:40:50|308.24|304.14|308.26|304.16|308.28|304.18|308.24|304.14|6
1640850060000|2021-12-30 07:41:00|308.27|304.17|308.19|304.09|308.27|304.17|308.19|304.09|7
1640850070000|2021-12-30 07:41:10|308.2|304.1|308.22|304.12|308.23|304.13|308.2|304.1|8
1640850080000|2021-12-30 07:41:20|308.23|304.13|308.24|304.14|308.25|304.15|308.22|304.12|6
1640850090000|2021-12-30 07:41:30|308.25|304.15|308.09|303.99|308.25|304.15|308.09|303.99|8
1640850100000|2021-12-30 07:41:40|308.08|303.98|307.87|303.77|308.09|303.99|307.87|303.77|17
1640850110000|2021-12-30 07:41:50|307.86|303.76|307.99|303.89|307.99|303.89|307.86|303.76|17
1640850120000|2021-12-30 07:42:00|308|303.9|308|303.9|308.01|303.91|307.99|303.89|5
1640850130000|2021-12-30 07:42:10|307.98|303.88|308.04|303.94|308.04|303.94|307.93|303.83|11
1640850140000|2021-12-30 07:42:20|308.06|303.96|308.15|304.05|308.21|304.11|308.06|303.96|13
1640850150000|2021-12-30 07:42:30|308.17|304.07|308.18|304.08|308.2|304.1|308.13|304.03|15
1640850160000|2021-12-30 07:42:40|308.2|304.1|308.2|304.1|308.21|304.11|308.18|304.08|6
1640850170000|2021-12-30 07:42:50|308.16|304.06|307.93|303.83|308.16|304.06|307.93|303.83|19
1640850180000|2021-12-30 07:43:00|307.92|303.82|307.88|303.78|307.92|303.82|307.85|303.75|11
1640850190000|2021-12-30 07:43:10|307.91|303.81|307.74|303.64|307.93|303.83|307.71|303.61|24
1640850200000|2021-12-30 07:43:20|307.77|303.67|307.87|303.77|307.87|303.77|307.77|303.67|8
1640850210000|2021-12-30 07:43:30|307.8|303.7|307.73|303.63|307.82|303.72|307.73|303.63|11
1640850220000|2021-12-30 07:43:40|307.71|303.61|307.91|303.81|307.92|303.82|307.71|303.61|8
1640850230000|2021-12-30 07:43:50|307.92|303.82|307.91|303.81|307.94|303.84|307.9|303.8|9
1640850240000|2021-12-30 07:44:00|307.9|303.8|307.9|303.8|307.92|303.82|307.9|303.8|7
1640850250000|2021-12-30 07:44:10|307.92|303.82|307.92|303.82|307.92|303.82|307.92|303.82|1
1640850260000|2021-12-30 07:44:20|307.91|303.81|308.05|303.95|308.05|303.95|307.91|303.81|7
1640850270000|2021-12-30 07:44:30|308.08|303.98|308.11|304.01|308.13|304.03|308.07|303.97|10
1640850280000|2021-12-30 07:44:40|308.12|304.02|307.98|303.88|308.14|304.04|307.98|303.88|21
1640850290000|2021-12-30 07:44:50|307.97|303.87|307.92|303.82|308.04|303.94|307.89|303.79|17
1640850300000|2021-12-30 07:45:00|307.94|303.84|307.9|303.8|307.94|303.84|307.88|303.78|13
1640850310000|2021-12-30 07:45:10|307.89|303.79|307.9|303.8|307.98|303.88|307.89|303.79|8
1640850320000|2021-12-30 07:45:20|307.97|303.87|307.94|303.84|307.97|303.87|307.9|303.8|12
1640850330000|2021-12-30 07:45:30|307.97|303.87|307.98|303.88|307.98|303.88|307.96|303.86|3
1640850340000|2021-12-30 07:45:40|307.99|303.89|308.21|304.11|308.21|304.11|307.99|303.89|9
1640850350000|2021-12-30 07:45:50|308.2|304.1|308.13|304.03|308.2|304.1|308.09|303.99|13
1640850360000|2021-12-30 07:46:00|308.09|303.99|308.1|304|308.13|304.03|308.09|303.99|6
1640850370000|2021-12-30 07:46:10|308.12|304.02|308.14|304.04|308.15|304.05|308.12|304.02|4
1640850380000|2021-12-30 07:46:20|308.08|303.98|308.19|304.09|308.2|304.1|308.08|303.98|11
1640850390000|2021-12-30 07:46:30|308.24|304.14|308.23|304.13|308.26|304.16|308.23|304.13|8
1640850400000|2021-12-30 07:46:40|308.24|304.14|308.24|304.14|308.25|304.15|308.23|304.13|6
1640850410000|2021-12-30 07:46:50|308.25|304.15|308.27|304.17|308.27|304.17|308.25|304.15|5
1640850420000|2021-12-30 07:47:00|308.28|304.18|308.3|304.2|308.31|304.21|308.24|304.14|10
1640850430000|2021-12-30 07:47:10|308.29|304.19|308.33|304.23|308.33|304.23|308.26|304.16|13
1640850440000|2021-12-30 07:47:20|308.31|304.21|308.42|304.32|308.46|304.36|308.28|304.18|12
1640850450000|2021-12-30 07:47:30|308.43|304.33|308.42|304.32|308.47|304.37|308.39|304.29|7
1640850460000|2021-12-30 07:47:40|308.48|304.38|308.39|304.29|308.48|304.38|308.39|304.29|10
1640850470000|2021-12-30 07:47:50|308.46|304.36|308.47|304.37|308.48|304.38|308.39|304.29|11
1640850480000|2021-12-30 07:48:00|308.48|304.38|308.47|304.37|308.5|304.4|308.45|304.35|5
1640850490000|2021-12-30 07:48:10|308.49|304.39|308.43|304.33|308.49|304.39|308.42|304.32|7
1640850500000|2021-12-30 07:48:20|308.42|304.32|308.4|304.3|308.43|304.33|308.4|304.3|6
1640850510000|2021-12-30 07:48:30|308.38|304.28|308.23|304.13|308.38|304.28|308.23|304.13|12
1640850520000|2021-12-30 07:48:40|308.22|304.12|308.2|304.1|308.25|304.15|308.2|304.1|10
1640850530000|2021-12-30 07:48:50|308.21|304.11|308.27|304.17|308.28|304.18|308.21|304.11|13
1640850540000|2021-12-30 07:49:00|308.26|304.16|308.24|304.14|308.27|304.17|308.24|304.14|6
1640850550000|2021-12-30 07:49:10|308.25|304.15|308.22|304.12|308.27|304.17|308.22|304.12|10
1640850560000|2021-12-30 07:49:20|308.21|304.11|308.11|304.01|308.24|304.14|308.11|304.01|11
1640850570000|2021-12-30 07:49:30|308.12|304.02|308.12|304.02|308.12|304.02|308.11|304.01|3
1640850580000|2021-12-30 07:49:40|308.11|304.01|308.11|304.01|308.12|304.02|308.11|304.01|3
1640850590000|2021-12-30 07:49:50|308.12|304.02|308.13|304.03|308.17|304.07|308.11|304.01|7
1640850600000|2021-12-30 07:50:00|308.12|304.02|308.06|303.96|308.12|304.02|308.01|303.91|9
1640850610000|2021-12-30 07:50:10|308.04|303.94|307.87|303.77|308.05|303.95|307.86|303.76|15
1640850620000|2021-12-30 07:50:20|307.86|303.76|307.88|303.78|307.88|303.78|307.81|303.71|11
1640850630000|2021-12-30 07:50:30|307.87|303.77|307.8|303.7|307.9|303.8|307.78|303.68|16
1640850640000|2021-12-30 07:50:40|307.79|303.69|307.78|303.68|307.8|303.7|307.78|303.68|6
1640850650000|2021-12-30 07:50:50|307.75|303.65|307.77|303.67|307.78|303.68|307.73|303.63|16
1640850660000|2021-12-30 07:51:00|307.76|303.66|307.78|303.68|307.79|303.69|307.76|303.66|11
1640850670000|2021-12-30 07:51:10|307.77|303.67|307.74|303.64|307.77|303.67|307.71|303.61|7
1640850680000|2021-12-30 07:51:20|307.71|303.61|307.78|303.68|307.78|303.68|307.71|303.61|7
1640850690000|2021-12-30 07:51:30|307.8|303.7|307.94|303.84|307.94|303.84|307.74|303.64|11
1640850700000|2021-12-30 07:51:40|307.92|303.82|308.12|304.02|308.12|304.02|307.92|303.82|11
1640850710000|2021-12-30 07:51:50|308.14|304.04|308.12|304.02|308.16|304.06|308.12|304.02|4
1640850720000|2021-12-30 07:52:00|308.1|304|308.1|304|308.14|304.04|308.05|303.95|12
1640850740000|2021-12-30 07:52:20|308.15|304.05|308.15|304.05|308.15|304.05|308.15|304.05|1
1640850750000|2021-12-30 07:52:30|308.1|304|308.22|304.12|308.23|304.13|308.1|304|7
1640850760000|2021-12-30 07:52:40|308.21|304.11|308.29|304.19|308.29|304.19|308.21|304.11|12
1640850770000|2021-12-30 07:52:50|308.3|304.2|308.3|304.2|308.32|304.22|308.25|304.15|18
1640850780000|2021-12-30 07:53:00|308.27|304.17|308.19|304.09|308.29|304.19|308.19|304.09|11
1640850790000|2021-12-30 07:53:10|308.21|304.11|308.15|304.05|308.22|304.12|308.11|304.01|10
1640850800000|2021-12-30 07:53:20|308.13|304.03|308.15|304.05|308.18|304.08|308.13|304.03|6
1640850810000|2021-12-30 07:53:30|308.14|304.04|308.12|304.02|308.17|304.07|308.11|304.01|5
1640850820000|2021-12-30 07:53:40|308.1|304|308.13|304.03|308.16|304.06|308.1|304|5
1640850830000|2021-12-30 07:53:50|308.12|304.02|308.16|304.06|308.16|304.06|308.12|304.02|8
1640850840000|2021-12-30 07:54:00|308.18|304.08|308.15|304.05|308.18|304.08|308.15|304.05|2
1640850860000|2021-12-30 07:54:20|308.13|304.03|308.14|304.04|308.14|304.04|308.13|304.03|2
1640850870000|2021-12-30 07:54:30|308.13|304.03|308|303.9|308.13|304.03|308|303.9|12
1640850880000|2021-12-30 07:54:40|307.99|303.89|307.97|303.87|308|303.9|307.96|303.86|5
1640850890000|2021-12-30 07:54:50|307.95|303.85|307.96|303.86|307.96|303.86|307.92|303.82|7
1640850900000|2021-12-30 07:55:00|307.97|303.87|308.09|303.99|308.09|303.99|307.96|303.86|4
1640850910000|2021-12-30 07:55:10|308.04|303.94|308.2|304.1|308.2|304.1|308.04|303.94|17
1640850920000|2021-12-30 07:55:20|308.21|304.11|308.21|304.11|308.21|304.11|308.18|304.08|7
1640850930000|2021-12-30 07:55:30|308.22|304.12|308.26|304.16|308.27|304.17|308.22|304.12|16
1640850940000|2021-12-30 07:55:40|308.29|304.19|308.2|304.1|308.29|304.19|308.2|304.1|14
1640850950000|2021-12-30 07:55:50|308.21|304.11|308.14|304.04|308.21|304.11|308.14|304.04|8
1640850960000|2021-12-30 07:56:00|308.16|304.06|308.02|303.92|308.17|304.07|307.99|303.89|18
1640850970000|2021-12-30 07:56:10|308.01|303.91|308.14|304.04|308.14|304.04|307.99|303.89|10
1640850980000|2021-12-30 07:56:20|308.15|304.05|308.22|304.12|308.22|304.12|308.14|304.04|4
1640850990000|2021-12-30 07:56:30|308.23|304.13|308.25|304.15|308.25|304.15|308.22|304.12|6
1640851000000|2021-12-30 07:56:40|308.24|304.14|308.29|304.19|308.29|304.19|308.24|304.14|7
1640851010000|2021-12-30 07:56:50|308.27|304.17|308.43|304.33|308.43|304.33|308.27|304.17|10
1640851020000|2021-12-30 07:57:00|308.38|304.28|308.38|304.28|308.39|304.29|308.36|304.26|6
1640851030000|2021-12-30 07:57:10|308.36|304.26|308.38|304.28|308.38|304.28|308.34|304.24|3
1640851050000|2021-12-30 07:57:30|308.36|304.26|308.23|304.13|308.36|304.26|308.23|304.13|6
1640851060000|2021-12-30 07:57:40|308.21|304.11|308.21|304.11|308.22|304.12|308.15|304.05|6
1640851070000|2021-12-30 07:57:50|308.22|304.12|308.22|304.12|308.24|304.14|308.21|304.11|14
1640851080000|2021-12-30 07:58:00|308.21|304.11|308.38|304.28|308.38|304.28|308.2|304.1|17
1640851090000|2021-12-30 07:58:10|308.37|304.27|308.2|304.1|308.38|304.28|308.2|304.1|14
1640851100000|2021-12-30 07:58:20|308.17|304.07|307.9|303.8|308.17|304.07|307.9|303.8|12
1640851110000|2021-12-30 07:58:30|307.91|303.81|307.93|303.83|307.95|303.85|307.91|303.81|3
1640851120000|2021-12-30 07:58:40|307.92|303.82|307.9|303.8|307.97|303.87|307.89|303.79|11
1640851130000|2021-12-30 07:58:50|307.89|303.79|307.9|303.8|307.9|303.8|307.85|303.75|5
1640851140000|2021-12-30 07:59:00|307.91|303.81|308.19|304.09|308.19|304.09|307.91|303.81|16
1640851150000|2021-12-30 07:59:10|308.18|304.08|308.17|304.07|308.18|304.08|308.16|304.06|6
1640851160000|2021-12-30 07:59:20|308.19|304.09|308.18|304.08|308.19|304.09|308.18|304.08|2
1640851170000|2021-12-30 07:59:30|308.19|304.09|308.18|304.08|308.2|304.1|308.18|304.08|9
1640851180000|2021-12-30 07:59:40|308.19|304.09|308.11|304.01|308.2|304.1|308.1|304|9
1640851190000|2021-12-30 07:59:50|308.09|303.99|307.83|303.73|308.09|303.99|307.81|303.71|19
1640851200000|2021-12-30 08:00:00|307.86|303.76|307.85|303.75|307.86|303.76|307.83|303.73|7
1640851210000|2021-12-30 08:00:10|307.84|303.74|308.09|303.99|308.1|304|307.84|303.74|13
1640851220000|2021-12-30 08:00:20|308.1|304|308.19|304.09|308.19|304.09|308.1|304|4
1640851230000|2021-12-30 08:00:30|308.17|304.07|308.24|304.14|308.24|304.14|308.17|304.07|3
1640851240000|2021-12-30 08:00:40|308.29|304.19|308.48|304.38|308.48|304.38|308.27|304.17|12
1640851250000|2021-12-30 08:00:50|308.43|304.33|308.43|304.33|308.43|304.33|308.37|304.27|4
1640851260000|2021-12-30 08:01:00|308.39|304.29|308.36|304.26|308.48|304.38|308.26|304.16|10
1640851270000|2021-12-30 08:01:10|308.32|304.22|308.38|304.28|308.38|304.28|308.3|304.2|12
1640851280000|2021-12-30 08:01:20|308.39|304.29|308.28|304.18|308.42|304.32|308.28|304.18|14
1640851290000|2021-12-30 08:01:30|308.27|304.17|308.19|304.09|308.34|304.24|308.19|304.09|14
1640851300000|2021-12-30 08:01:40|308.13|304.03|308.23|304.13|308.24|304.14|308.13|304.03|9
1640851310000|2021-12-30 08:01:50|308.18|304.08|308.24|304.14|308.4|304.3|308.16|304.06|18
1640851320000|2021-12-30 08:02:00|308.34|304.24|308.27|304.17|308.34|304.24|307.96|303.86|23
1640851330000|2021-12-30 08:02:10|308.28|304.18|308.18|304.08|308.32|304.22|308.16|304.06|19
1640851340000|2021-12-30 08:02:20|308.19|304.09|308.25|304.15|308.31|304.21|308.18|304.08|15
1640851350000|2021-12-30 08:02:30|308.26|304.16|308.25|304.15|308.29|304.19|308.22|304.12|21
1640851360000|2021-12-30 08:02:40|308.28|304.18|308.53|304.43|308.53|304.43|308.27|304.17|19
1640851370000|2021-12-30 08:02:50|308.5|304.4|308.67|304.57|308.76|304.66|308.5|304.4|17
1640851380000|2021-12-30 08:03:00|308.66|304.56|308.55|304.45|308.67|304.57|308.55|304.45|16
1640851390000|2021-12-30 08:03:10|308.57|304.47|308.87|304.77|308.96|304.86|308.54|304.44|31
1640851400000|2021-12-30 08:03:20|308.86|304.76|308.79|304.69|308.89|304.79|308.78|304.68|20
1640851410000|2021-12-30 08:03:30|308.77|304.67|308.68|304.58|308.77|304.67|308.65|304.55|14
1640851420000|2021-12-30 08:03:40|308.69|304.59|308.7|304.6|308.79|304.69|308.63|304.53|20
1640851430000|2021-12-30 08:03:50|308.71|304.61|308.73|304.63|308.77|304.67|308.67|304.57|15
1640851440000|2021-12-30 08:04:00|308.74|304.64|308.63|304.53|308.74|304.64|308.63|304.53|13
1640851450000|2021-12-30 08:04:10|308.62|304.52|308.47|304.37|308.62|304.52|308.46|304.36|13
1640851460000|2021-12-30 08:04:20|308.49|304.39|308.41|304.31|308.5|304.4|308.41|304.31|11
1640851470000|2021-12-30 08:04:30|308.42|304.32|308.44|304.34|308.47|304.37|308.42|304.32|10
1640851480000|2021-12-30 08:04:40|308.42|304.32|308.54|304.44|308.56|304.46|308.42|304.32|10
1640851490000|2021-12-30 08:04:50|308.53|304.43|308.62|304.52|308.69|304.59|308.52|304.42|18
1640851500000|2021-12-30 08:05:00|308.63|304.53|308.61|304.51|308.67|304.57|308.6|304.5|21
1640851510000|2021-12-30 08:05:10|308.62|304.52|308.42|304.32|308.62|304.52|308.42|304.32|12
1640851520000|2021-12-30 08:05:20|308.43|304.33|308.4|304.3|308.43|304.33|308.4|304.3|5
1640851530000|2021-12-30 08:05:30|308.41|304.31|308.39|304.29|308.43|304.33|308.39|304.29|7
1640851540000|2021-12-30 08:05:40|308.41|304.31|308.42|304.32|308.57|304.47|308.4|304.3|20
1640851550000|2021-12-30 08:05:50|308.41|304.31|308.47|304.37|308.5|304.4|308.38|304.28|18
1640851560000|2021-12-30 08:06:00|308.46|304.36|308.4|304.3|308.47|304.37|308.38|304.28|14
1640851570000|2021-12-30 08:06:10|308.39|304.29|308.44|304.34|308.45|304.35|308.36|304.26|9
1640851580000|2021-12-30 08:06:20|308.43|304.33|308.55|304.45|308.61|304.51|308.4|304.3|23
1640851590000|2021-12-30 08:06:30|308.58|304.48|308.25|304.15|308.58|304.48|308.24|304.14|23
1640851600000|2021-12-30 08:06:40|308.26|304.16|308.3|304.2|308.3|304.2|308.25|304.15|7
1640851610000|2021-12-30 08:06:50|308.29|304.19|308.25|304.15|308.3|304.2|308.25|304.15|13
1640851620000|2021-12-30 08:07:00|308.28|304.18|308.28|304.18|308.28|304.18|308.27|304.17|3
1640851630000|2021-12-30 08:07:10|308.29|304.19|308.31|304.21|308.32|304.22|308.29|304.19|4
1640851640000|2021-12-30 08:07:20|308.32|304.22|308.34|304.24|308.35|304.25|308.32|304.22|6
1640851650000|2021-12-30 08:07:30|308.37|304.27|308.21|304.11|308.37|304.27|308.21|304.11|16
1640851660000|2021-12-30 08:07:40|308.2|304.1|308.19|304.09|308.21|304.11|308.16|304.06|10
1640851670000|2021-12-30 08:07:50|308.16|304.06|308.14|304.04|308.2|304.1|308.13|304.03|15
1640851680000|2021-12-30 08:08:00|308.13|304.03|308.13|304.03|308.16|304.06|308.13|304.03|3
1640851690000|2021-12-30 08:08:10|308.11|304.01|308.27|304.17|308.3|304.2|308.11|304.01|10
1640851700000|2021-12-30 08:08:20|308.25|304.15|308.41|304.31|308.41|304.31|308.23|304.13|12
1640851710000|2021-12-30 08:08:30|308.42|304.32|308.47|304.37|308.47|304.37|308.41|304.31|19
1640851720000|2021-12-30 08:08:40|308.51|304.41|308.36|304.26|308.51|304.41|308.35|304.25|10
1640851730000|2021-12-30 08:08:50|308.35|304.25|308.31|304.21|308.4|304.3|308.31|304.21|15
1640851740000|2021-12-30 08:09:00|308.3|304.2|308.3|304.2|308.32|304.22|308.3|304.2|5
1640851750000|2021-12-30 08:09:10|308.29|304.19|308.23|304.13|308.31|304.21|308.18|304.08|13
1640851760000|2021-12-30 08:09:20|308.22|304.12|308.22|304.12|308.22|304.12|308.21|304.11|3
1640851770000|2021-12-30 08:09:30|308.21|304.11|308.23|304.13|308.26|304.16|308.21|304.11|11
1640851780000|2021-12-30 08:09:40|308.28|304.18|308.4|304.3|308.42|304.32|308.26|304.16|13
1640851790000|2021-12-30 08:09:50|308.39|304.29|308.32|304.22|308.39|304.29|308.31|304.21|10
1640851800000|2021-12-30 08:10:00|308.33|304.23|308.35|304.25|308.37|304.27|308.3|304.2|11
1640851810000|2021-12-30 08:10:10|308.32|304.22|308.53|304.43|308.53|304.43|308.32|304.22|13
1640851820000|2021-12-30 08:10:20|308.57|304.47|308.52|304.42|308.59|304.49|308.45|304.35|17
1640851830000|2021-12-30 08:10:30|308.51|304.41|308.45|304.35|308.51|304.41|308.44|304.34|11
1640851840000|2021-12-30 08:10:40|308.46|304.36|308.49|304.39|308.5|304.4|308.45|304.35|5
1640851850000|2021-12-30 08:10:50|308.5|304.4|308.43|304.33|308.5|304.4|308.4|304.3|12
1640851860000|2021-12-30 08:11:00|308.46|304.36|308.51|304.41|308.53|304.43|308.43|304.33|13
1640851870000|2021-12-30 08:11:10|308.52|304.42|308.51|304.41|308.53|304.43|308.51|304.41|5
1640851890000|2021-12-30 08:11:30|308.5|304.4|308.49|304.39|308.52|304.42|308.49|304.39|5
1640851900000|2021-12-30 08:11:40|308.5|304.4|308.42|304.32|308.52|304.42|308.42|304.32|16
1640851910000|2021-12-30 08:11:50|308.4|304.3|308.34|304.24|308.4|304.3|308.32|304.22|13
1640851920000|2021-12-30 08:12:00|308.33|304.23|308.44|304.34|308.44|304.34|308.32|304.22|15
1640851930000|2021-12-30 08:12:10|308.49|304.39|308.58|304.48|308.58|304.48|308.49|304.39|8
1640851940000|2021-12-30 08:12:20|308.56|304.46|308.55|304.45|308.58|304.48|308.54|304.44|10
1640851950000|2021-12-30 08:12:30|308.56|304.46|308.61|304.51|308.62|304.52|308.53|304.43|10
1640851960000|2021-12-30 08:12:40|308.6|304.5|308.69|304.59|308.7|304.6|308.54|304.44|19
1640851970000|2021-12-30 08:12:50|308.7|304.6|308.66|304.56|308.7|304.6|308.63|304.53|14
1640851980000|2021-12-30 08:13:00|308.68|304.58|308.63|304.53|308.68|304.58|308.61|304.51|9
1640851990000|2021-12-30 08:13:10|308.62|304.52|308.59|304.49|308.63|304.53|308.59|304.49|7
1640852000000|2021-12-30 08:13:20|308.62|304.52|308.63|304.53|308.64|304.54|308.6|304.5|9
1640852010000|2021-12-30 08:13:30|308.62|304.52|308.47|304.37|308.67|304.57|308.47|304.37|16
1640852020000|2021-12-30 08:13:40|308.46|304.36|308.45|304.35|308.51|304.41|308.43|304.33|10
1640852030000|2021-12-30 08:13:50|308.46|304.36|308.45|304.35|308.48|304.38|308.45|304.35|4
1640852040000|2021-12-30 08:14:00|308.46|304.36|308.62|304.52|308.62|304.52|308.46|304.36|11
1640852050000|2021-12-30 08:14:10|308.61|304.51|308.65|304.55|308.68|304.58|308.61|304.51|10
1640852060000|2021-12-30 08:14:20|308.66|304.56|308.66|304.56|308.67|304.57|308.65|304.55|5
1640852070000|2021-12-30 08:14:30|308.68|304.58|308.66|304.56|308.7|304.6|308.65|304.55|8
1640852080000|2021-12-30 08:14:40|308.67|304.57|308.66|304.56|308.67|304.57|308.65|304.55|4
1640852090000|2021-12-30 08:14:50|308.69|304.59|308.55|304.45|308.69|304.59|308.55|304.45|7
1640852100000|2021-12-30 08:15:00|308.57|304.47|308.45|304.35|308.64|304.54|308.43|304.33|22
1640852110000|2021-12-30 08:15:10|308.44|304.34|308.41|304.31|308.44|304.34|308.4|304.3|9
1640852120000|2021-12-30 08:15:20|308.42|304.32|308.4|304.3|308.42|304.32|308.38|304.28|6
1640852130000|2021-12-30 08:15:30|308.41|304.31|308.35|304.25|308.41|304.31|308.34|304.24|6
1640852140000|2021-12-30 08:15:40|308.34|304.24|308.09|303.99|308.34|304.24|308.04|303.94|22
1640852150000|2021-12-30 08:15:50|308.11|304.01|308.11|304.01|308.15|304.05|308.08|303.98|12
1640852160000|2021-12-30 08:16:00|308.12|304.02|308.16|304.06|308.17|304.07|308.07|303.97|19
1640852170000|2021-12-30 08:16:10|308.14|304.04|308.08|303.98|308.14|304.04|308.07|303.97|11
1640852180000|2021-12-30 08:16:20|308.07|303.97|308.05|303.95|308.07|303.97|308.04|303.94|4
1640852190000|2021-12-30 08:16:30|308.06|303.96|308.03|303.93|308.06|303.96|308.03|303.93|5
1640852200000|2021-12-30 08:16:40|308.02|303.92|308.01|303.91|308.03|303.93|308.01|303.91|9
1640852210000|2021-12-30 08:16:50|308.02|303.92|308.01|303.91|308.02|303.92|308|303.9|6
1640852220000|2021-12-30 08:17:00|308.03|303.93|308.04|303.94|308.04|303.94|308.01|303.91|11
1640852230000|2021-12-30 08:17:10|308.03|303.93|307.89|303.79|308.03|303.93|307.88|303.78|7
1640852240000|2021-12-30 08:17:20|307.87|303.77|307.78|303.68|307.89|303.79|307.74|303.64|13
1640852250000|2021-12-30 08:17:30|307.75|303.65|307.78|303.68|307.78|303.68|307.75|303.65|4
1640852260000|2021-12-30 08:17:40|307.69|303.59|307.8|303.7|307.8|303.7|307.69|303.59|12
1640852270000|2021-12-30 08:17:50|307.79|303.69|307.68|303.58|307.79|303.69|307.66|303.56|17
1640852280000|2021-12-30 08:18:00|307.7|303.6|307.75|303.65|307.79|303.69|307.7|303.6|17
1640852290000|2021-12-30 08:18:10|307.73|303.63|307.73|303.63|307.75|303.65|307.72|303.62|7
1640852300000|2021-12-30 08:18:20|307.74|303.64|307.72|303.62|307.75|303.65|307.71|303.61|6
1640852310000|2021-12-30 08:18:30|307.74|303.64|307.66|303.56|307.78|303.68|307.62|303.52|21
1640852320000|2021-12-30 08:18:40|307.65|303.55|307.67|303.57|307.68|303.58|307.65|303.55|7
1640852330000|2021-12-30 08:18:50|307.68|303.58|307.64|303.54|307.68|303.58|307.64|303.54|5
1640852340000|2021-12-30 08:19:00|307.66|303.56|307.75|303.65|307.77|303.67|307.66|303.56|16
1640852350000|2021-12-30 08:19:10|307.77|303.67|307.71|303.61|307.77|303.67|307.69|303.59|16
1640852360000|2021-12-30 08:19:20|307.7|303.6|307.72|303.62|307.72|303.62|307.68|303.58|7
1640852370000|2021-12-30 08:19:30|307.73|303.63|307.82|303.72|307.86|303.76|307.72|303.62|14
1640852390000|2021-12-30 08:19:50|307.79|303.69|307.74|303.64|307.79|303.69|307.7|303.6|17
1640852400000|2021-12-30 08:20:00|307.75|303.65|307.67|303.57|307.76|303.66|307.62|303.52|15
1640852410000|2021-12-30 08:20:10|307.66|303.56|307.69|303.59|307.69|303.59|307.66|303.56|6
1640852420000|2021-12-30 08:20:20|307.65|303.55|307.73|303.63|307.77|303.67|307.65|303.55|12
1640852430000|2021-12-30 08:20:30|307.71|303.61|307.77|303.67|307.77|303.67|307.7|303.6|5
1640852440000|2021-12-30 08:20:40|307.73|303.63|307.82|303.72|307.87|303.77|307.73|303.63|6
1640852450000|2021-12-30 08:20:50|307.83|303.73|307.7|303.6|307.87|303.77|307.7|303.6|10
1640852460000|2021-12-30 08:21:00|307.71|303.61|307.71|303.61|307.73|303.63|307.71|303.61|3
1640852470000|2021-12-30 08:21:10|307.72|303.62|307.69|303.59|307.77|303.67|307.69|303.59|11
1640852480000|2021-12-30 08:21:20|307.68|303.58|307.62|303.52|307.68|303.58|307.61|303.51|8
1640852490000|2021-12-30 08:21:30|307.63|303.53|307.53|303.43|307.63|303.53|307.53|303.43|9
1640852500000|2021-12-30 08:21:40|307.52|303.42|307.53|303.43|307.53|303.43|307.51|303.41|10
1640852510000|2021-12-30 08:21:50|307.54|303.44|307.56|303.46|307.61|303.51|307.51|303.41|10
1640852520000|2021-12-30 08:22:00|307.58|303.48|307.6|303.5|307.61|303.51|307.58|303.48|6
1640852530000|2021-12-30 08:22:10|307.59|303.49|307.26|303.16|307.6|303.5|307.26|303.16|17
1640852540000|2021-12-30 08:22:20|307.28|303.18|307.12|303.02|307.28|303.18|307.02|302.92|27
1640852550000|2021-12-30 08:22:30|307.13|303.03|307.1|303|307.21|303.11|307.08|302.98|18
1640852560000|2021-12-30 08:22:40|307.11|303.01|307.27|303.17|307.27|303.17|307.1|303|18
1640852570000|2021-12-30 08:22:50|307.26|303.16|307.29|303.19|307.29|303.19|307.26|303.16|5
1640852580000|2021-12-30 08:23:00|307.28|303.18|307.28|303.18|307.28|303.18|307.28|303.18|1
1640852590000|2021-12-30 08:23:10|307.27|303.17|307.21|303.11|307.29|303.19|307.21|303.11|11
1640852600000|2021-12-30 08:23:20|307.2|303.1|307.18|303.08|307.2|303.1|307.15|303.05|12
1640852610000|2021-12-30 08:23:30|307.17|303.07|307.11|303.01|307.17|303.07|307.11|303.01|10
1640852620000|2021-12-30 08:23:40|307.08|302.98|307.03|302.93|307.08|302.98|307.03|302.93|10
1640852630000|2021-12-30 08:23:50|307.02|302.92|306.95|302.85|307.04|302.94|306.94|302.84|10
1640852640000|2021-12-30 08:24:00|306.96|302.86|306.73|302.63|306.96|302.86|306.6|302.5|33
1640852650000|2021-12-30 08:24:10|306.74|302.64|306.78|302.68|306.79|302.69|306.74|302.64|7
1640852660000|2021-12-30 08:24:20|306.8|302.7|306.89|302.79|306.89|302.79|306.79|302.69|8
1640852670000|2021-12-30 08:24:30|306.9|302.8|306.92|302.82|306.96|302.86|306.9|302.8|14
1640852680000|2021-12-30 08:24:40|306.9|302.8|306.8|302.7|306.9|302.8|306.8|302.7|13
1640852690000|2021-12-30 08:24:50|306.77|302.67|306.7|302.6|306.8|302.7|306.7|302.6|17
1640852700000|2021-12-30 08:25:00|306.75|302.65|306.98|302.88|306.98|302.88|306.7|302.6|19
1640852710000|2021-12-30 08:25:10|306.97|302.87|306.99|302.89|307|302.9|306.97|302.87|8
1640852720000|2021-12-30 08:25:20|306.98|302.88|306.99|302.89|306.99|302.89|306.98|302.88|4
1640852730000|2021-12-30 08:25:30|307|302.9|307.04|302.94|307.04|302.94|306.99|302.89|5
1640852740000|2021-12-30 08:25:40|307.05|302.95|307.09|302.99|307.09|302.99|307.05|302.95|2
1640852750000|2021-12-30 08:25:50|307.07|302.97|307|302.9|307.07|302.97|306.99|302.89|5
1640852760000|2021-12-30 08:26:00|306.99|302.89|307.03|302.93|307.03|302.93|306.99|302.89|4
1640852770000|2021-12-30 08:26:10|307.02|302.92|307.11|303.01|307.11|303.01|307.01|302.91|7
1640852780000|2021-12-30 08:26:20|307.12|303.02|307.23|303.13|307.24|303.14|307.12|303.02|10
1640852790000|2021-12-30 08:26:30|307.24|303.14|306.87|302.77|307.25|303.15|306.87|302.77|20
1640852800000|2021-12-30 08:26:40|306.84|302.74|306.93|302.83|306.93|302.83|306.81|302.71|14
1640852810000|2021-12-30 08:26:50|306.94|302.84|306.99|302.89|306.99|302.89|306.93|302.83|8
1640852820000|2021-12-30 08:27:00|307.02|302.92|307.02|302.92|307.03|302.93|307.01|302.91|5
1640852830000|2021-12-30 08:27:10|307|302.9|307.29|303.19|307.35|303.25|307|302.9|20
1640852840000|2021-12-30 08:27:20|307.28|303.18|307.29|303.19|307.32|303.22|307.22|303.12|16
1640852850000|2021-12-30 08:27:30|307.31|303.21|307.25|303.15|307.31|303.21|307.23|303.13|12
1640852860000|2021-12-30 08:27:40|307.24|303.14|307.24|303.14|307.25|303.15|307.24|303.14|3
1640852870000|2021-12-30 08:27:50|307.25|303.15|307.3|303.2|307.31|303.21|307.24|303.14|8
1640852880000|2021-12-30 08:28:00|307.28|303.18|307.21|303.11|307.28|303.18|307.21|303.11|7
1640852900000|2021-12-30 08:28:20|307.22|303.12|307.22|303.12|307.23|303.13|307.22|303.12|3
1640852910000|2021-12-30 08:28:30|307.23|303.13|307.22|303.12|307.23|303.13|307.22|303.12|4
1640852920000|2021-12-30 08:28:40|307.26|303.16|307.31|303.21|307.31|303.21|307.24|303.14|8
1640852930000|2021-12-30 08:28:50|307.32|303.22|307.25|303.15|307.32|303.22|307.24|303.14|11
1640852940000|2021-12-30 08:29:00|307.24|303.14|307.26|303.16|307.26|303.16|307.24|303.14|8
1640852950000|2021-12-30 08:29:10|307.25|303.15|307.3|303.2|307.33|303.23|307.25|303.15|7
1640852960000|2021-12-30 08:29:20|307.31|303.21|307.32|303.22|307.32|303.22|307.31|303.21|2
1640852970000|2021-12-30 08:29:30|307.31|303.21|307.33|303.23|307.34|303.24|307.31|303.21|5
1640852980000|2021-12-30 08:29:40|307.32|303.22|307.32|303.22|307.32|303.22|307.32|303.22|1
1640852990000|2021-12-30 08:29:50|307.34|303.24|307.34|303.24|307.34|303.24|307.32|303.22|4
1640853000000|2021-12-30 08:30:00|307.33|303.23|307.22|303.12|307.33|303.23|307.22|303.12|12
1640853010000|2021-12-30 08:30:10|307.21|303.11|307.13|303.03|307.22|303.12|307.11|303.01|11
1640853020000|2021-12-30 08:30:20|307.14|303.04|307.09|302.99|307.15|303.05|307.09|302.99|7
1640853030000|2021-12-30 08:30:30|307.1|303|307.11|303.01|307.11|303.01|307.08|302.98|6
1640853040000|2021-12-30 08:30:40|307.09|302.99|307.1|303|307.1|303|307.08|302.98|5
1640853050000|2021-12-30 08:30:50|307.11|303.01|307.16|303.06|307.19|303.09|307.08|302.98|15
1640853060000|2021-12-30 08:31:00|307.15|303.05|307.18|303.08|307.18|303.08|307.15|303.05|6
1640853070000|2021-12-30 08:31:10|307.19|303.09|307.14|303.04|307.19|303.09|307.14|303.04|5
1640853080000|2021-12-30 08:31:20|307.15|303.05|307.07|302.97|307.17|303.07|307.07|302.97|14
1640853090000|2021-12-30 08:31:30|307.06|302.96|307.1|303|307.1|303|307.04|302.94|9
1640853100000|2021-12-30 08:31:40|307.09|302.99|306.79|302.69|307.09|302.99|306.79|302.69|13
1640853110000|2021-12-30 08:31:50|306.78|302.68|306.68|302.58|306.79|302.69|306.68|302.58|13
1640853120000|2021-12-30 08:32:00|306.67|302.57|306.67|302.57|306.68|302.58|306.6|302.5|12
1640853130000|2021-12-30 08:32:10|306.64|302.54|306.64|302.54|306.64|302.54|306.63|302.53|3
1640853140000|2021-12-30 08:32:20|306.59|302.49|306.76|302.66|306.76|302.66|306.59|302.49|11
1640853150000|2021-12-30 08:32:30|306.77|302.67|306.96|302.86|306.96|302.86|306.77|302.67|15
1640853160000|2021-12-30 08:32:40|306.94|302.84|307.03|302.93|307.08|302.98|306.94|302.84|11
1640853170000|2021-12-30 08:32:50|307.06|302.96|306.89|302.79|307.06|302.96|306.87|302.77|13
1640853180000|2021-12-30 08:33:00|306.86|302.76|306.71|302.61|306.88|302.78|306.71|302.61|6
1640853190000|2021-12-30 08:33:10|306.72|302.62|306.83|302.73|306.88|302.78|306.71|302.61|18
1640853200000|2021-12-30 08:33:20|306.81|302.71|306.83|302.73|306.86|302.76|306.81|302.71|10
1640853210000|2021-12-30 08:33:30|306.86|302.76|306.61|302.51|306.87|302.77|306.61|302.51|16
1640853220000|2021-12-30 08:33:40|306.6|302.5|306.75|302.65|306.75|302.65|306.6|302.5|20
1640853230000|2021-12-30 08:33:50|306.68|302.58|306.7|302.6|306.7|302.6|306.64|302.54|13
1640853240000|2021-12-30 08:34:00|306.69|302.59|306.77|302.67|306.77|302.67|306.69|302.59|9
1640853250000|2021-12-30 08:34:10|306.74|302.64|306.76|302.66|306.77|302.67|306.74|302.64|7
1640853260000|2021-12-30 08:34:20|306.73|302.63|306.62|302.52|306.76|302.66|306.62|302.52|8
1640853270000|2021-12-30 08:34:30|306.63|302.53|306.67|302.57|306.69|302.59|306.63|302.53|9
1640853280000|2021-12-30 08:34:40|306.66|302.56|306.62|302.52|306.66|302.56|306.61|302.51|11
1640853290000|2021-12-30 08:34:50|306.61|302.51|306.64|302.54|306.64|302.54|306.61|302.51|6
1640853300000|2021-12-30 08:35:00|306.65|302.55|306.63|302.53|306.65|302.55|306.62|302.52|7
1640853310000|2021-12-30 08:35:10|306.64|302.54|306.63|302.53|306.64|302.54|306.63|302.53|4
1640853320000|2021-12-30 08:35:20|306.64|302.54|306.53|302.43|306.64|302.54|306.53|302.43|10
1640853330000|2021-12-30 08:35:30|306.54|302.44|306.62|302.52|306.62|302.52|306.53|302.43|10
1640853340000|2021-12-30 08:35:40|306.61|302.51|306.59|302.49|306.61|302.51|306.59|302.49|3
1640853350000|2021-12-30 08:35:50|306.58|302.48|306.64|302.54|306.64|302.54|306.58|302.48|9
1640853360000|2021-12-30 08:36:00|306.65|302.55|306.69|302.59|306.74|302.64|306.64|302.54|12
1640853370000|2021-12-30 08:36:10|306.68|302.58|306.73|302.63|306.74|302.64|306.67|302.57|6
1640853380000|2021-12-30 08:36:20|306.67|302.57|306.75|302.65|306.79|302.69|306.67|302.57|13
1640853390000|2021-12-30 08:36:30|306.74|302.64|306.81|302.71|306.81|302.71|306.65|302.55|10
1640853400000|2021-12-30 08:36:40|306.82|302.72|306.93|302.83|306.94|302.84|306.77|302.67|9
1640853410000|2021-12-30 08:36:50|306.96|302.86|306.95|302.85|306.98|302.88|306.95|302.85|8
1640853420000|2021-12-30 08:37:00|306.92|302.82|307.11|303.01|307.13|303.03|306.92|302.82|12
1640853430000|2021-12-30 08:37:10|307.13|303.03|307.21|303.11|307.21|303.11|307.13|303.03|3
1640853440000|2021-12-30 08:37:20|307.26|303.16|307.14|303.04|307.31|303.21|307.13|303.03|15
1640853450000|2021-12-30 08:37:30|307.15|303.05|306.88|302.78|307.15|303.05|306.88|302.78|13
1640853460000|2021-12-30 08:37:40|306.89|302.79|306.8|302.7|306.89|302.79|306.8|302.7|6
1640853470000|2021-12-30 08:37:50|306.79|302.69|306.81|302.71|306.81|302.71|306.79|302.69|5
1640853480000|2021-12-30 08:38:00|306.8|302.7|306.8|302.7|306.8|302.7|306.8|302.7|1
1640853490000|2021-12-30 08:38:10|306.82|302.72|306.88|302.78|306.88|302.78|306.82|302.72|4
1640853500000|2021-12-30 08:38:20|306.87|302.77|306.87|302.77|306.87|302.77|306.87|302.77|1
1640853510000|2021-12-30 08:38:30|306.88|302.78|306.91|302.81|306.92|302.82|306.88|302.78|7
1640853520000|2021-12-30 08:38:40|306.9|302.8|306.61|302.51|306.9|302.8|306.61|302.51|21
1640853530000|2021-12-30 08:38:50|306.6|302.5|306.58|302.48|306.62|302.52|306.56|302.46|4
1640853540000|2021-12-30 08:39:00|306.57|302.47|306.56|302.46|306.58|302.48|306.55|302.45|10
1640853550000|2021-12-30 08:39:10|306.55|302.45|306.49|302.39|306.57|302.47|306.49|302.39|6
1640853560000|2021-12-30 08:39:20|306.48|302.38|306.49|302.39|306.5|302.4|306.48|302.38|6
1640853580000|2021-12-30 08:39:40|306.47|302.37|306.37|302.27|306.47|302.37|306.36|302.26|10
1640853590000|2021-12-30 08:39:50|306.36|302.26|306.35|302.25|306.38|302.28|306.35|302.25|6
1640853600000|2021-12-30 08:40:00|306.34|302.24|306.4|302.3|306.4|302.3|306.34|302.24|4
1640853610000|2021-12-30 08:40:10|306.41|302.31|306.55|302.45|306.55|302.45|306.41|302.31|12
1640853620000|2021-12-30 08:40:20|306.58|302.48|306.64|302.54|306.64|302.54|306.56|302.46|4
1640853630000|2021-12-30 08:40:30|306.65|302.55|306.67|302.57|306.69|302.59|306.63|302.53|7
1640853640000|2021-12-30 08:40:40|306.64|302.54|306.6|302.5|306.64|302.54|306.58|302.48|10
1640853650000|2021-12-30 08:40:50|306.59|302.49|306.6|302.5|306.6|302.5|306.59|302.49|10
1640853660000|2021-12-30 08:41:00|306.61|302.51|306.68|302.58|306.73|302.63|306.61|302.51|10
1640853670000|2021-12-30 08:41:10|306.75|302.65|306.7|302.6|306.75|302.65|306.7|302.6|4
1640853680000|2021-12-30 08:41:20|306.64|302.54|306.65|302.55|306.66|302.56|306.64|302.54|3
1640853690000|2021-12-30 08:41:30|306.6|302.5|306.65|302.55|306.65|302.55|306.6|302.5|3
1640853700000|2021-12-30 08:41:40|306.66|302.56|306.66|302.56|306.66|302.56|306.66|302.56|1
1640853720000|2021-12-30 08:42:00|306.69|302.59|306.68|302.58|306.73|302.63|306.68|302.58|11
1640853730000|2021-12-30 08:42:10|306.76|302.66|306.75|302.65|306.76|302.66|306.72|302.62|4
1640853750000|2021-12-30 08:42:30|306.68|302.58|306.71|302.61|306.73|302.63|306.68|302.58|4
1640853760000|2021-12-30 08:42:40|306.7|302.6|306.66|302.56|306.7|302.6|306.64|302.54|6
1640853770000|2021-12-30 08:42:50|306.65|302.55|306.68|302.58|306.76|302.66|306.65|302.55|6
1640853780000|2021-12-30 08:43:00|306.79|302.69|306.75|302.65|306.79|302.69|306.67|302.57|6
1640853790000|2021-12-30 08:43:10|306.72|302.62|306.7|302.6|306.76|302.66|306.67|302.57|9
1640853800000|2021-12-30 08:43:20|306.67|302.57|306.67|302.57|306.67|302.57|306.67|302.57|1
1640853810000|2021-12-30 08:43:30|306.69|302.59|306.64|302.54|306.69|302.59|306.64|302.54|3
1640853820000|2021-12-30 08:43:40|306.66|302.56|306.69|302.59|306.71|302.61|306.66|302.56|4
1640853830000|2021-12-30 08:43:50|306.7|302.6|306.6|302.5|306.7|302.6|306.59|302.49|4
1640853840000|2021-12-30 08:44:00|306.59|302.49|306.68|302.58|306.7|302.6|306.59|302.49|13
1640853850000|2021-12-30 08:44:10|306.66|302.56|306.53|302.43|306.66|302.56|306.53|302.43|11
1640853860000|2021-12-30 08:44:20|306.54|302.44|306.51|302.41|306.54|302.44|306.51|302.41|6
1640853870000|2021-12-30 08:44:30|306.52|302.42|306.58|302.48|306.64|302.54|306.52|302.42|17
1640853880000|2021-12-30 08:44:40|306.56|302.46|306.57|302.47|306.57|302.47|306.54|302.44|9
1640853890000|2021-12-30 08:44:50|306.59|302.49|306.53|302.43|306.59|302.49|306.53|302.43|13
1640853900000|2021-12-30 08:45:00|306.52|302.42|306.45|302.35|306.52|302.42|306.45|302.35|8
1640853910000|2021-12-30 08:45:10|306.44|302.34|306.52|302.42|306.53|302.43|306.43|302.33|7
1640853920000|2021-12-30 08:45:20|306.54|302.44|306.67|302.57|306.67|302.57|306.54|302.44|16
1640853930000|2021-12-30 08:45:30|306.66|302.56|306.67|302.57|306.67|302.57|306.66|302.56|2
1640853940000|2021-12-30 08:45:40|306.68|302.58|306.73|302.63|306.77|302.67|306.68|302.58|10
1640853950000|2021-12-30 08:45:50|306.79|302.69|306.8|302.7|306.8|302.7|306.79|302.69|2
1640853960000|2021-12-30 08:46:00|306.82|302.72|306.8|302.7|306.82|302.72|306.78|302.68|5
1640853970000|2021-12-30 08:46:10|306.79|302.69|306.79|302.69|306.8|302.7|306.79|302.69|5
1640853980000|2021-12-30 08:46:20|306.8|302.7|306.77|302.67|306.8|302.7|306.74|302.64|6
1640853990000|2021-12-30 08:46:30|306.79|302.69|306.75|302.65|306.79|302.69|306.74|302.64|3
1640854000000|2021-12-30 08:46:40|306.74|302.64|306.72|302.62|306.74|302.64|306.72|302.62|2
1640854010000|2021-12-30 08:46:50|306.74|302.64|306.59|302.49|306.74|302.64|306.58|302.48|16
1640854020000|2021-12-30 08:47:00|306.55|302.45|306.58|302.48|306.59|302.49|306.55|302.45|10
1640854030000|2021-12-30 08:47:10|306.53|302.43|306.53|302.43|306.55|302.45|306.52|302.42|6
1640854040000|2021-12-30 08:47:20|306.52|302.42|306.55|302.45|306.63|302.53|306.52|302.42|9
1640854050000|2021-12-30 08:47:30|306.54|302.44|306.52|302.42|306.56|302.46|306.51|302.41|9
1640854070000|2021-12-30 08:47:50|306.53|302.43|306.52|302.42|306.53|302.43|306.52|302.42|2
1640854080000|2021-12-30 08:48:00|306.54|302.44|306.51|302.41|306.58|302.48|306.51|302.41|8
1640854090000|2021-12-30 08:48:10|306.52|302.42|306.51|302.41|306.52|302.42|306.51|302.41|6
1640854100000|2021-12-30 08:48:20|306.5|302.4|306.23|302.13|306.52|302.42|306.23|302.13|16
1640854110000|2021-12-30 08:48:30|306.22|302.12|306.15|302.05|306.22|302.12|306.14|302.04|11
1640854120000|2021-12-30 08:48:40|306.14|302.04|306.33|302.23|306.33|302.23|306.13|302.03|16
1640854130000|2021-12-30 08:48:50|306.32|302.22|306.34|302.24|306.39|302.29|306.32|302.22|13
1640854140000|2021-12-30 08:49:00|306.35|302.25|306.37|302.27|306.38|302.28|306.32|302.22|9
1640854150000|2021-12-30 08:49:10|306.39|302.29|306.37|302.27|306.4|302.3|306.37|302.27|10
1640854160000|2021-12-30 08:49:20|306.38|302.28|306.36|302.26|306.4|302.3|306.36|302.26|8
1640854170000|2021-12-30 08:49:30|306.35|302.25|306.35|302.25|306.36|302.26|306.35|302.25|3
1640854180000|2021-12-30 08:49:40|306.34|302.24|306.31|302.21|306.35|302.25|306.31|302.21|9
1640854190000|2021-12-30 08:49:50|306.3|302.2|306.32|302.22|306.34|302.24|306.29|302.19|5
1640854200000|2021-12-30 08:50:00|306.31|302.21|306.31|302.21|306.33|302.23|306.31|302.21|7
1640854210000|2021-12-30 08:50:10|306.33|302.23|306.36|302.26|306.36|302.26|306.31|302.21|9
1640854220000|2021-12-30 08:50:20|306.35|302.25|306.35|302.25|306.35|302.25|306.35|302.25|1
1640854260000|2021-12-30 08:51:00|306.4|302.3|306.37|302.27|306.4|302.3|306.37|302.27|4
1640854280000|2021-12-30 08:51:20|306.43|302.33|306.46|302.36|306.47|302.37|306.43|302.33|8
1640854290000|2021-12-30 08:51:30|306.47|302.37|306.47|302.37|306.5|302.4|306.46|302.36|6
1640854300000|2021-12-30 08:51:40|306.5|302.4|306.47|302.37|306.5|302.4|306.47|302.37|2
1640854310000|2021-12-30 08:51:50|306.46|302.36|306.45|302.35|306.47|302.37|306.44|302.34|8
1640854320000|2021-12-30 08:52:00|306.46|302.36|306.55|302.45|306.55|302.45|306.44|302.34|8
1640854330000|2021-12-30 08:52:10|306.54|302.44|306.56|302.46|306.6|302.5|306.54|302.44|8
1640854340000|2021-12-30 08:52:20|306.55|302.45|306.53|302.43|306.56|302.46|306.51|302.41|5
1640854350000|2021-12-30 08:52:30|306.54|302.44|306.49|302.39|306.54|302.44|306.49|302.39|3
1640854360000|2021-12-30 08:52:40|306.48|302.38|306.48|302.38|306.48|302.38|306.45|302.35|7
1640854370000|2021-12-30 08:52:50|306.47|302.37|306.47|302.37|306.47|302.37|306.42|302.32|8
1640854380000|2021-12-30 08:53:00|306.46|302.36|306.62|302.52|306.63|302.53|306.44|302.34|14
1640854390000|2021-12-30 08:53:10|306.64|302.54|306.56|302.46|306.64|302.54|306.56|302.46|5
1640854400000|2021-12-30 08:53:20|306.59|302.49|306.68|302.58|306.68|302.58|306.59|302.49|6
1640854410000|2021-12-30 08:53:30|306.69|302.59|306.71|302.61|306.71|302.61|306.67|302.57|8
1640854420000|2021-12-30 08:53:40|306.72|302.62|306.71|302.61|306.72|302.62|306.69|302.59|6
1640854440000|2021-12-30 08:54:00|306.7|302.6|306.71|302.61|306.71|302.61|306.69|302.59|6
1640854450000|2021-12-30 08:54:10|306.7|302.6|306.66|302.56|306.71|302.61|306.61|302.51|10
1640854460000|2021-12-30 08:54:20|306.67|302.57|306.66|302.56|306.67|302.57|306.66|302.56|2
1640854470000|2021-12-30 08:54:30|306.64|302.54|306.66|302.56|306.66|302.56|306.64|302.54|4
1640854480000|2021-12-30 08:54:40|306.64|302.54|306.64|302.54|306.64|302.54|306.64|302.54|1
1640854490000|2021-12-30 08:54:50|306.66|302.56|306.64|302.54|306.66|302.56|306.64|302.54|2
1640854500000|2021-12-30 08:55:00|306.63|302.53|306.47|302.37|306.63|302.53|306.46|302.36|20
1640854510000|2021-12-30 08:55:10|306.46|302.36|306.46|302.36|306.46|302.36|306.46|302.36|1
1640854520000|2021-12-30 08:55:20|306.45|302.35|306.37|302.27|306.46|302.36|306.37|302.27|8
1640854530000|2021-12-30 08:55:30|306.31|302.21|306.57|302.47|306.57|302.47|306.31|302.21|20
1640854540000|2021-12-30 08:55:40|306.56|302.46|306.54|302.44|306.57|302.47|306.54|302.44|7
1640854550000|2021-12-30 08:55:50|306.51|302.41|306.52|302.42|306.54|302.44|306.51|302.41|6
1640854560000|2021-12-30 08:56:00|306.53|302.43|306.51|302.41|306.53|302.43|306.51|302.41|2
1640854570000|2021-12-30 08:56:10|306.53|302.43|306.55|302.45|306.56|302.46|306.51|302.41|14
1640854580000|2021-12-30 08:56:20|306.53|302.43|306.54|302.44|306.56|302.46|306.53|302.43|9
1640854590000|2021-12-30 08:56:30|306.53|302.43|306.53|302.43|306.55|302.45|306.53|302.43|7
1640854600000|2021-12-30 08:56:40|306.54|302.44|306.54|302.44|306.54|302.44|306.53|302.43|5
1640854610000|2021-12-30 08:56:50|306.53|302.43|306.44|302.34|306.54|302.44|306.42|302.32|12
1640854620000|2021-12-30 08:57:00|306.42|302.32|306.44|302.34|306.45|302.35|306.42|302.32|8
1640854630000|2021-12-30 08:57:10|306.43|302.33|306.43|302.33|306.44|302.34|306.43|302.33|3
1640854640000|2021-12-30 08:57:20|306.45|302.35|306.38|302.28|306.45|302.35|306.37|302.27|15
1640854650000|2021-12-30 08:57:30|306.37|302.27|306.35|302.25|306.38|302.28|306.35|302.25|8
1640854660000|2021-12-30 08:57:40|306.37|302.27|306.31|302.21|306.37|302.27|306.31|302.21|8
1640854670000|2021-12-30 08:57:50|306.29|302.19|306.19|302.09|306.29|302.19|306.18|302.08|12
1640854680000|2021-12-30 08:58:00|306.18|302.08|306.14|302.04|306.22|302.12|306.14|302.04|8
1640854690000|2021-12-30 08:58:10|306.15|302.05|305.88|301.78|306.15|302.05|305.86|301.76|21
1640854700000|2021-12-30 08:58:20|305.87|301.77|305.9|301.8|305.9|301.8|305.87|301.77|8
1640854710000|2021-12-30 08:58:30|305.89|301.79|305.9|301.8|305.94|301.84|305.89|301.79|9
1640854720000|2021-12-30 08:58:40|305.92|301.82|305.91|301.81|305.92|301.82|305.91|301.81|4
1640854730000|2021-12-30 08:58:50|305.92|301.82|305.92|301.82|305.92|301.82|305.87|301.77|8
1640854740000|2021-12-30 08:59:00|305.94|301.84|305.81|301.71|305.94|301.84|305.81|301.71|16
1640854750000|2021-12-30 08:59:10|305.8|301.7|305.77|301.67|305.8|301.7|305.76|301.66|9
1640854760000|2021-12-30 08:59:20|305.73|301.63|305.74|301.64|305.74|301.64|305.73|301.63|2
1640854770000|2021-12-30 08:59:30|305.76|301.66|305.92|301.82|305.92|301.82|305.76|301.66|11
1640854780000|2021-12-30 08:59:40|305.91|301.81|305.92|301.82|305.92|301.82|305.91|301.81|6
1640854790000|2021-12-30 08:59:50|305.93|301.83|305.92|301.82|305.93|301.83|305.91|301.81|6
1640854800000|2021-12-30 09:00:00|305.93|301.83|306.5|302.4|306.5|302.4|305.93|301.83|27
1640854810000|2021-12-30 09:00:10|306.49|302.39|306.35|302.25|306.49|302.39|306.35|302.25|19
1640854820000|2021-12-30 09:00:20|306.34|302.24|306.34|302.24|306.41|302.31|306.34|302.24|9
1640854830000|2021-12-30 09:00:30|306.36|302.26|306.34|302.24|306.36|302.26|306.34|302.24|2
1640854840000|2021-12-30 09:00:40|306.35|302.25|306.34|302.24|306.42|302.32|306.34|302.24|8
1640854850000|2021-12-30 09:00:50|306.35|302.25|306.4|302.3|306.41|302.31|306.34|302.24|10
1640854860000|2021-12-30 09:01:00|306.39|302.29|306.4|302.3|306.4|302.3|306.39|302.29|2
1640854870000|2021-12-30 09:01:10|306.37|302.27|306.39|302.29|306.43|302.33|306.37|302.27|12
1640854880000|2021-12-30 09:01:20|306.41|302.31|306.38|302.28|306.41|302.31|306.37|302.27|5
1640854890000|2021-12-30 09:01:30|306.41|302.31|306.42|302.32|306.42|302.32|306.39|302.29|3
1640854900000|2021-12-30 09:01:40|306.4|302.3|306.32|302.22|306.4|302.3|306.32|302.22|6
1640854910000|2021-12-30 09:01:50|306.3|302.2|306.21|302.11|306.3|302.2|306.21|302.11|14
1640854920000|2021-12-30 09:02:00|306.2|302.1|306.27|302.17|306.27|302.17|306.2|302.1|8
1640854930000|2021-12-30 09:02:10|306.26|302.16|306.34|302.24|306.34|302.24|306.24|302.14|7
1640854940000|2021-12-30 09:02:20|306.33|302.23|306.39|302.29|306.39|302.29|306.32|302.22|11
1640854950000|2021-12-30 09:02:30|306.36|302.26|306.4|302.3|306.42|302.32|306.36|302.26|15
1640854960000|2021-12-30 09:02:40|306.45|302.35|306.47|302.37|306.48|302.38|306.42|302.32|6
1640854970000|2021-12-30 09:02:50|306.48|302.38|306.55|302.45|306.55|302.45|306.44|302.34|7
1640854980000|2021-12-30 09:03:00|306.56|302.46|306.57|302.47|306.62|302.52|306.53|302.43|13
1640854990000|2021-12-30 09:03:10|306.62|302.52|306.63|302.53|306.63|302.53|306.61|302.51|9
1640855000000|2021-12-30 09:03:20|306.56|302.46|306.41|302.31|306.58|302.48|306.41|302.31|19
1640855010000|2021-12-30 09:03:30|306.43|302.33|306.5|302.4|306.5|302.4|306.41|302.31|8
1640855020000|2021-12-30 09:03:40|306.48|302.38|306.49|302.39|306.5|302.4|306.47|302.37|5
1640855030000|2021-12-30 09:03:50|306.5|302.4|306.55|302.45|306.55|302.45|306.48|302.38|7
1640855040000|2021-12-30 09:04:00|306.52|302.42|306.43|302.33|306.53|302.43|306.43|302.33|11
1640855050000|2021-12-30 09:04:10|306.41|302.31|306.51|302.41|306.51|302.41|306.41|302.31|17
1640855060000|2021-12-30 09:04:20|306.49|302.39|306.44|302.34|306.49|302.39|306.44|302.34|8
1640855070000|2021-12-30 09:04:30|306.45|302.35|306.38|302.28|306.45|302.35|306.36|302.26|12
1640855080000|2021-12-30 09:04:40|306.44|302.34|306.59|302.49|306.6|302.5|306.44|302.34|12
1640855090000|2021-12-30 09:04:50|306.6|302.5|306.63|302.53|306.67|302.57|306.6|302.5|8
1640855100000|2021-12-30 09:05:00|306.62|302.52|306.66|302.56|306.67|302.57|306.61|302.51|11
1640855110000|2021-12-30 09:05:10|306.65|302.55|306.66|302.56|306.67|302.57|306.65|302.55|7
1640855120000|2021-12-30 09:05:20|306.65|302.55|306.41|302.31|306.66|302.56|306.38|302.28|14
1640855130000|2021-12-30 09:05:30|306.31|302.21|306.46|302.36|306.47|302.37|306.31|302.21|8
1640855140000|2021-12-30 09:05:40|306.45|302.35|306.4|302.3|306.47|302.37|306.4|302.3|4
1640855150000|2021-12-30 09:05:50|306.39|302.29|306.5|302.4|306.5|302.4|306.39|302.29|13
1640855160000|2021-12-30 09:06:00|306.51|302.41|306.5|302.4|306.51|302.41|306.45|302.35|10
1640855170000|2021-12-30 09:06:10|306.51|302.41|306.55|302.45|306.6|302.5|306.5|302.4|16
1640855180000|2021-12-30 09:06:20|306.56|302.46|306.6|302.5|306.61|302.51|306.56|302.46|9
1640855190000|2021-12-30 09:06:30|306.61|302.51|306.58|302.48|306.61|302.51|306.58|302.48|7
1640855200000|2021-12-30 09:06:40|306.59|302.49|306.51|302.41|306.6|302.5|306.51|302.41|10
1640855210000|2021-12-30 09:06:50|306.5|302.4|306.42|302.32|306.51|302.41|306.42|302.32|8
1640855220000|2021-12-30 09:07:00|306.41|302.31|306.42|302.32|306.43|302.33|306.41|302.31|3
1640855230000|2021-12-30 09:07:10|306.39|302.29|306.4|302.3|306.42|302.32|306.39|302.29|10
1640855240000|2021-12-30 09:07:20|306.43|302.33|306.42|302.32|306.43|302.33|306.39|302.29|7
1640855250000|2021-12-30 09:07:30|306.41|302.31|306.63|302.53|306.63|302.53|306.41|302.31|14
1640855260000|2021-12-30 09:07:40|306.64|302.54|306.66|302.56|306.68|302.58|306.64|302.54|6
1640855280000|2021-12-30 09:08:00|306.67|302.57|306.6|302.5|306.67|302.57|306.59|302.49|9
1640855290000|2021-12-30 09:08:10|306.65|302.55|306.65|302.55|306.65|302.55|306.65|302.55|1
1640855300000|2021-12-30 09:08:20|306.67|302.57|306.6|302.5|306.67|302.57|306.6|302.5|3
1640855310000|2021-12-30 09:08:30|306.59|302.49|306.46|302.36|306.59|302.49|306.46|302.36|13
1640855320000|2021-12-30 09:08:40|306.49|302.39|306.47|302.37|306.49|302.39|306.45|302.35|8
1640855330000|2021-12-30 09:08:50|306.46|302.36|306.46|302.36|306.49|302.39|306.46|302.36|4
1640855340000|2021-12-30 09:09:00|306.47|302.37|306.44|302.34|306.48|302.38|306.44|302.34|7
1640855350000|2021-12-30 09:09:10|306.39|302.29|306.41|302.31|306.42|302.32|306.37|302.27|8
1640855360000|2021-12-30 09:09:20|306.39|302.29|306.44|302.34|306.51|302.41|306.39|302.29|12
1640855370000|2021-12-30 09:09:30|306.45|302.35|306.44|302.34|306.48|302.38|306.44|302.34|10
1640855380000|2021-12-30 09:09:40|306.48|302.38|306.61|302.51|306.62|302.52|306.48|302.38|13
1640855390000|2021-12-30 09:09:50|306.65|302.55|306.63|302.53|306.65|302.55|306.63|302.53|4
1640855400000|2021-12-30 09:10:00|306.64|302.54|306.64|302.54|306.64|302.54|306.64|302.54|1
1640855410000|2021-12-30 09:10:10|306.63|302.53|306.62|302.52|306.63|302.53|306.62|302.52|2
1640855420000|2021-12-30 09:10:20|306.61|302.51|306.64|302.54|306.64|302.54|306.61|302.51|3
1640855430000|2021-12-30 09:10:30|306.62|302.52|306.68|302.58|306.68|302.58|306.62|302.52|8
1640855440000|2021-12-30 09:10:40|306.67|302.57|306.67|302.57|306.69|302.59|306.67|302.57|7
1640855450000|2021-12-30 09:10:50|306.66|302.56|306.67|302.57|306.67|302.57|306.66|302.56|4
1640855460000|2021-12-30 09:11:00|306.65|302.55|306.65|302.55|306.67|302.57|306.65|302.55|3
1640855470000|2021-12-30 09:11:10|306.68|302.58|306.67|302.57|306.68|302.58|306.65|302.55|5
1640855480000|2021-12-30 09:11:20|306.68|302.58|306.68|302.58|306.68|302.58|306.65|302.55|12
1640855490000|2021-12-30 09:11:30|306.66|302.56|306.66|302.56|306.68|302.58|306.64|302.54|15
1640855500000|2021-12-30 09:11:40|306.67|302.57|306.68|302.58|306.68|302.58|306.65|302.55|14
1640855510000|2021-12-30 09:11:50|306.67|302.57|306.66|302.56|306.67|302.57|306.66|302.56|6
1640855520000|2021-12-30 09:12:00|306.65|302.55|306.66|302.56|306.68|302.58|306.65|302.55|4
1640855530000|2021-12-30 09:12:10|306.65|302.55|306.62|302.52|306.66|302.56|306.62|302.52|8
1640855550000|2021-12-30 09:12:30|306.63|302.53|306.62|302.52|306.63|302.53|306.62|302.52|2
1640855560000|2021-12-30 09:12:40|306.66|302.56|306.64|302.54|306.68|302.58|306.64|302.54|9
1640855570000|2021-12-30 09:12:50|306.66|302.56|306.67|302.57|306.68|302.58|306.66|302.56|10
1640855580000|2021-12-30 09:13:00|306.68|302.58|306.68|302.58|306.68|302.58|306.66|302.56|4
1640855590000|2021-12-30 09:13:10|306.66|302.56|306.74|302.64|306.74|302.64|306.66|302.56|8
1640855600000|2021-12-30 09:13:20|306.72|302.62|306.72|302.62|306.74|302.64|306.72|302.62|4
1640855610000|2021-12-30 09:13:30|306.73|302.63|306.74|302.64|306.77|302.67|306.72|302.62|10
1640855620000|2021-12-30 09:13:40|306.77|302.67|306.76|302.66|306.77|302.67|306.75|302.65|6
1640855630000|2021-12-30 09:13:50|306.75|302.65|306.75|302.65|306.77|302.67|306.73|302.63|10
1640855640000|2021-12-30 09:14:00|306.73|302.63|306.74|302.64|306.77|302.67|306.73|302.63|13
1640855650000|2021-12-30 09:14:10|306.73|302.63|306.75|302.65|306.75|302.65|306.73|302.63|9
1640855660000|2021-12-30 09:14:20|306.74|302.64|306.72|302.62|306.76|302.66|306.71|302.61|10
1640855670000|2021-12-30 09:14:30|306.75|302.65|306.73|302.63|306.75|302.65|306.73|302.63|2
1640855680000|2021-12-30 09:14:40|306.74|302.64|306.73|302.63|306.74|302.64|306.73|302.63|4
1640855690000|2021-12-30 09:14:50|306.72|302.62|306.72|302.62|306.72|302.62|306.72|302.62|1
1640855700000|2021-12-30 09:15:00|306.74|302.64|306.67|302.57|306.75|302.65|306.63|302.53|28
1640855710000|2021-12-30 09:15:10|306.68|302.58|306.68|302.58|306.68|302.58|306.66|302.56|9
1640855720000|2021-12-30 09:15:20|306.69|302.59|306.81|302.71|306.84|302.74|306.69|302.59|23
1640855730000|2021-12-30 09:15:30|306.83|302.73|306.78|302.68|306.83|302.73|306.78|302.68|12
1640855740000|2021-12-30 09:15:40|306.75|302.65|306.78|302.68|306.78|302.68|306.75|302.65|14
1640855750000|2021-12-30 09:15:50|306.77|302.67|306.8|302.7|306.81|302.71|306.77|302.67|6
1640855760000|2021-12-30 09:16:00|306.76|302.66|306.76|302.66|306.78|302.68|306.76|302.66|10
1640855770000|2021-12-30 09:16:10|306.75|302.65|306.77|302.67|306.78|302.68|306.72|302.62|21
1640855780000|2021-12-30 09:16:20|306.78|302.68|306.78|302.68|306.78|302.68|306.73|302.63|11
1640855790000|2021-12-30 09:16:30|306.79|302.69|306.79|302.69|306.79|302.69|306.78|302.68|3
1640855810000|2021-12-30 09:16:50|306.78|302.68|306.79|302.69|306.79|302.69|306.78|302.68|2
1640855820000|2021-12-30 09:17:00|306.84|302.74|306.84|302.74|306.88|302.78|306.82|302.72|18
1640855830000|2021-12-30 09:17:10|306.86|302.76|306.83|302.73|306.86|302.76|306.83|302.73|9
1640855840000|2021-12-30 09:17:20|306.86|302.76|306.86|302.76|306.86|302.76|306.83|302.73|5
1640855850000|2021-12-30 09:17:30|306.83|302.73|306.85|302.75|306.87|302.77|306.83|302.73|8
1640855860000|2021-12-30 09:17:40|306.84|302.74|306.83|302.73|306.84|302.74|306.83|302.73|2
1640855870000|2021-12-30 09:17:50|306.87|302.77|306.86|302.76|306.87|302.77|306.83|302.73|6
1640855880000|2021-12-30 09:18:00|306.83|302.73|306.73|302.63|306.86|302.76|306.73|302.63|10
1640855890000|2021-12-30 09:18:10|306.72|302.62|306.86|302.76|306.86|302.76|306.72|302.62|19
1640855900000|2021-12-30 09:18:20|306.82|302.72|306.88|302.78|306.88|302.78|306.82|302.72|10
1640855910000|2021-12-30 09:18:30|306.9|302.8|306.83|302.73|306.9|302.8|306.82|302.72|9
1640855920000|2021-12-30 09:18:40|306.84|302.74|306.84|302.74|306.9|302.8|306.84|302.74|13
1640855930000|2021-12-30 09:18:50|306.83|302.73|306.86|302.76|306.9|302.8|306.83|302.73|19
1640855940000|2021-12-30 09:19:00|306.9|302.8|306.85|302.75|306.9|302.8|306.82|302.72|18
1640855950000|2021-12-30 09:19:10|306.84|302.74|306.84|302.74|306.85|302.75|306.83|302.73|5
1640855960000|2021-12-30 09:19:20|306.85|302.75|306.87|302.77|306.87|302.77|306.81|302.71|16
1640855970000|2021-12-30 09:19:30|306.86|302.76|306.82|302.72|306.87|302.77|306.82|302.72|9
1640855980000|2021-12-30 09:19:40|306.86|302.76|306.86|302.76|306.87|302.77|306.85|302.75|4
1640855990000|2021-12-30 09:19:50|306.87|302.77|306.87|302.77|306.87|302.77|306.84|302.74|7
1640856000000|2021-12-30 09:20:00|306.86|302.76|306.83|302.73|306.86|302.76|306.81|302.71|6
1640856010000|2021-12-30 09:20:10|306.82|302.72|306.82|302.72|306.83|302.73|306.82|302.72|3
1640856030000|2021-12-30 09:20:30|306.83|302.73|306.82|302.72|306.83|302.73|306.82|302.72|2
1640856040000|2021-12-30 09:20:40|306.83|302.73|306.82|302.72|306.84|302.74|306.8|302.7|15
1640856050000|2021-12-30 09:20:50|306.84|302.74|306.88|302.78|306.89|302.79|306.82|302.72|17
1640856060000|2021-12-30 09:21:00|306.8|302.7|306.84|302.74|306.86|302.76|306.8|302.7|15
1640856070000|2021-12-30 09:21:10|306.8|302.7|306.78|302.68|306.84|302.74|306.78|302.68|11
1640856080000|2021-12-30 09:21:20|306.74|302.64|306.82|302.72|306.83|302.73|306.74|302.64|20
1640856090000|2021-12-30 09:21:30|306.78|302.68|306.82|302.72|306.82|302.72|306.78|302.68|10
1640856100000|2021-12-30 09:21:40|306.83|302.73|306.83|302.73|306.83|302.73|306.79|302.69|9
1640856110000|2021-12-30 09:21:50|306.82|302.72|306.84|302.74|306.84|302.74|306.79|302.69|13
1640856120000|2021-12-30 09:22:00|306.83|302.73|306.92|302.82|306.92|302.82|306.83|302.73|14
1640856130000|2021-12-30 09:22:10|306.91|302.81|306.89|302.79|306.92|302.82|306.89|302.79|10
1640856140000|2021-12-30 09:22:20|306.91|302.81|306.91|302.81|306.91|302.81|306.88|302.78|13
1640856150000|2021-12-30 09:22:30|306.9|302.8|306.9|302.8|306.91|302.81|306.89|302.79|8
1640856160000|2021-12-30 09:22:40|306.89|302.79|306.77|302.67|306.91|302.81|306.72|302.62|10
1640856170000|2021-12-30 09:22:50|306.76|302.66|306.72|302.62|306.76|302.66|306.68|302.58|13
1640856180000|2021-12-30 09:23:00|306.71|302.61|306.67|302.57|306.72|302.62|306.66|302.56|21
1640856190000|2021-12-30 09:23:10|306.77|302.67|306.85|302.75|306.85|302.75|306.77|302.67|16
1640856200000|2021-12-30 09:23:20|306.8|302.7|306.85|302.75|306.85|302.75|306.78|302.68|11
1640856210000|2021-12-30 09:23:30|306.83|302.73|306.73|302.63|306.84|302.74|306.73|302.63|18
1640856220000|2021-12-30 09:23:40|306.75|302.65|306.78|302.68|306.82|302.72|306.75|302.65|12
1640856230000|2021-12-30 09:23:50|306.77|302.67|306.82|302.72|306.82|302.72|306.76|302.66|15
1640856240000|2021-12-30 09:24:00|306.76|302.66|306.78|302.68|306.79|302.69|306.75|302.65|9
1640856250000|2021-12-30 09:24:10|306.77|302.67|306.77|302.67|306.78|302.68|306.76|302.66|9
1640856260000|2021-12-30 09:24:20|306.78|302.68|306.81|302.71|306.81|302.71|306.75|302.65|12
1640856270000|2021-12-30 09:24:30|306.8|302.7|306.74|302.64|306.8|302.7|306.7|302.6|12
1640856280000|2021-12-30 09:24:40|306.73|302.63|306.78|302.68|306.79|302.69|306.73|302.63|15
1640856290000|2021-12-30 09:24:50|306.77|302.67|306.81|302.71|306.82|302.72|306.77|302.67|9
1640856300000|2021-12-30 09:25:00|306.8|302.7|306.8|302.7|306.81|302.71|306.8|302.7|3
1640856310000|2021-12-30 09:25:10|306.81|302.71|306.81|302.71|306.83|302.73|306.81|302.71|6
1640856320000|2021-12-30 09:25:20|306.82|302.72|306.81|302.71|306.82|302.72|306.81|302.71|2
1640856330000|2021-12-30 09:25:30|306.8|302.7|306.81|302.71|306.83|302.73|306.79|302.69|8
1640856340000|2021-12-30 09:25:40|306.79|302.69|306.84|302.74|306.84|302.74|306.79|302.69|12
1640856350000|2021-12-30 09:25:50|306.83|302.73|306.84|302.74|306.84|302.74|306.8|302.7|6
1640856370000|2021-12-30 09:26:10|306.87|302.77|306.86|302.76|306.88|302.78|306.85|302.75|13
1640856380000|2021-12-30 09:26:20|306.88|302.78|306.86|302.76|306.88|302.78|306.86|302.76|7
1640856390000|2021-12-30 09:26:30|306.88|302.78|306.86|302.76|306.88|302.78|306.86|302.76|9
1640856400000|2021-12-30 09:26:40|306.89|302.79|306.88|302.78|306.92|302.82|306.88|302.78|6
1640856430000|2021-12-30 09:27:10|306.89|302.79|306.79|302.69|306.89|302.79|306.78|302.68|10
1640856440000|2021-12-30 09:27:20|306.8|302.7|306.8|302.7|306.81|302.71|306.79|302.69|11
1640856450000|2021-12-30 09:27:30|306.81|302.71|306.79|302.69|306.81|302.71|306.79|302.69|6
1640856460000|2021-12-30 09:27:40|306.81|302.71|306.8|302.7|306.81|302.71|306.79|302.69|3
1640856470000|2021-12-30 09:27:50|306.81|302.71|306.81|302.71|306.81|302.71|306.79|302.69|8
1640856490000|2021-12-30 09:28:10|306.8|302.7|306.79|302.69|306.81|302.71|306.79|302.69|5
1640856500000|2021-12-30 09:28:20|306.81|302.71|306.81|302.71|306.81|302.71|306.79|302.69|10
1640856510000|2021-12-30 09:28:30|306.79|302.69|306.88|302.78|306.89|302.79|306.79|302.69|9
1640856520000|2021-12-30 09:28:40|306.87|302.77|306.98|302.88|306.98|302.88|306.87|302.77|12
1640856530000|2021-12-30 09:28:50|306.97|302.87|306.97|302.87|306.98|302.88|306.97|302.87|5
1640856540000|2021-12-30 09:29:00|306.93|302.83|307.04|302.94|307.06|302.96|306.93|302.83|17
1640856550000|2021-12-30 09:29:10|307.03|302.93|306.98|302.88|307.04|302.94|306.98|302.88|8
1640856560000|2021-12-30 09:29:20|307|302.9|306.97|302.87|307|302.9|306.95|302.85|10
1640856570000|2021-12-30 09:29:30|306.98|302.88|307|302.9|307|302.9|306.95|302.85|15
1640856580000|2021-12-30 09:29:40|306.95|302.85|307|302.9|307|302.9|306.95|302.85|11
1640856590000|2021-12-30 09:29:50|306.98|302.88|306.98|302.88|307|302.9|306.98|302.88|9
1640856600000|2021-12-30 09:30:00|307|302.9|306.95|302.85|307|302.9|306.95|302.85|11
1640856610000|2021-12-30 09:30:10|306.96|302.86|307|302.9|307|302.9|306.96|302.86|10
1640856620000|2021-12-30 09:30:20|306.97|302.87|306.97|302.87|307|302.9|306.97|302.87|3
1640856630000|2021-12-30 09:30:30|306.95|302.85|306.91|302.81|306.99|302.89|306.9|302.8|7
1640856640000|2021-12-30 09:30:40|306.93|302.83|306.91|302.81|306.93|302.83|306.91|302.81|4
1640856650000|2021-12-30 09:30:50|306.93|302.83|306.96|302.86|306.98|302.88|306.9|302.8|11
1640856660000|2021-12-30 09:31:00|306.98|302.88|306.99|302.89|307.05|302.95|306.98|302.88|15
1640856670000|2021-12-30 09:31:10|307|302.9|307|302.9|307|302.9|306.99|302.89|11
1640856680000|2021-12-30 09:31:20|306.99|302.89|306.99|302.89|307|302.9|306.97|302.87|11
1640856690000|2021-12-30 09:31:30|306.98|302.88|306.98|302.88|307|302.9|306.98|302.88|16
1640856700000|2021-12-30 09:31:40|307|302.9|306.94|302.84|307|302.9|306.94|302.84|5
1640856710000|2021-12-30 09:31:50|306.96|302.86|306.89|302.79|306.96|302.86|306.89|302.79|23
1640856720000|2021-12-30 09:32:00|306.9|302.8|306.91|302.81|306.94|302.84|306.89|302.79|15
1640856730000|2021-12-30 09:32:10|306.92|302.82|306.87|302.77|306.92|302.82|306.87|302.77|13
1640856740000|2021-12-30 09:32:20|306.88|302.78|306.89|302.79|306.89|302.79|306.87|302.77|10
1640856750000|2021-12-30 09:32:30|306.9|302.8|306.89|302.79|306.9|302.8|306.89|302.79|8
1640856760000|2021-12-30 09:32:40|306.9|302.8|306.9|302.8|306.9|302.8|306.89|302.79|5
1640856770000|2021-12-30 09:32:50|306.89|302.79|306.89|302.79|306.9|302.8|306.89|302.79|5
1640856780000|2021-12-30 09:33:00|306.9|302.8|306.93|302.83|306.94|302.84|306.89|302.79|9
1640856790000|2021-12-30 09:33:10|306.94|302.84|306.94|302.84|306.94|302.84|306.92|302.82|4
1640856840000|2021-12-30 09:34:00|306.95|302.85|306.95|302.85|306.95|302.85|306.94|302.84|3
1640856850000|2021-12-30 09:34:10|306.94|302.84|306.93|302.83|306.94|302.84|306.93|302.83|4
1640856860000|2021-12-30 09:34:20|306.92|302.82|306.94|302.84|306.94|302.84|306.92|302.82|13
1640856870000|2021-12-30 09:34:30|306.92|302.82|306.95|302.85|306.97|302.87|306.92|302.82|8
1640856880000|2021-12-30 09:34:40|306.93|302.83|306.92|302.82|306.95|302.85|306.92|302.82|14
1640856890000|2021-12-30 09:34:50|306.93|302.83|306.95|302.85|306.95|302.85|306.92|302.82|8
1640856900000|2021-12-30 09:35:00|306.93|302.83|306.92|302.82|306.95|302.85|306.92|302.82|7
1640856910000|2021-12-30 09:35:10|306.91|302.81|306.91|302.81|306.91|302.81|306.91|302.81|1
1640856920000|2021-12-30 09:35:20|306.92|302.82|306.91|302.81|306.95|302.85|306.91|302.81|7
1640856930000|2021-12-30 09:35:30|306.9|302.8|306.91|302.81|306.91|302.81|306.9|302.8|6
1640856940000|2021-12-30 09:35:40|306.9|302.8|306.88|302.78|306.91|302.81|306.85|302.75|5
1640856950000|2021-12-30 09:35:50|306.9|302.8|306.89|302.79|306.92|302.82|306.86|302.76|13
1640856960000|2021-12-30 09:36:00|306.9|302.8|306.9|302.8|306.9|302.8|306.89|302.79|9
1640856970000|2021-12-30 09:36:10|306.89|302.79|306.81|302.71|306.89|302.79|306.81|302.71|13
1640856980000|2021-12-30 09:36:20|306.82|302.72|306.82|302.72|306.84|302.74|306.81|302.71|5
1640856990000|2021-12-30 09:36:30|306.8|302.7|306.79|302.69|306.8|302.7|306.79|302.69|4
1640857000000|2021-12-30 09:36:40|306.78|302.68|306.77|302.67|306.8|302.7|306.77|302.67|11
1640857010000|2021-12-30 09:36:50|306.8|302.7|306.8|302.7|306.8|302.7|306.8|302.7|1
1640857020000|2021-12-30 09:37:00|306.81|302.71|306.81|302.71|306.81|302.71|306.81|302.71|1
1640857030000|2021-12-30 09:37:10|306.8|302.7|306.81|302.71|306.81|302.71|306.8|302.7|2
1640857040000|2021-12-30 09:37:20|306.83|302.73|306.71|302.61|306.83|302.73|306.71|302.61|13
1640857050000|2021-12-30 09:37:30|306.65|302.55|306.69|302.59|306.71|302.61|306.63|302.53|18
1640857060000|2021-12-30 09:37:40|306.67|302.57|306.79|302.69|306.81|302.71|306.66|302.56|17
1640857070000|2021-12-30 09:37:50|306.77|302.67|306.79|302.69|306.8|302.7|306.77|302.67|12
1640857080000|2021-12-30 09:38:00|306.78|302.68|306.79|302.69|306.8|302.7|306.78|302.68|8
1640857090000|2021-12-30 09:38:10|306.8|302.7|306.78|302.68|306.8|302.7|306.78|302.68|9
1640857100000|2021-12-30 09:38:20|306.77|302.67|306.78|302.68|306.79|302.69|306.77|302.67|6
1640857110000|2021-12-30 09:38:30|306.79|302.69|306.78|302.68|306.79|302.69|306.78|302.68|8
1640857120000|2021-12-30 09:38:40|306.77|302.67|306.78|302.68|306.79|302.69|306.77|302.67|6
1640857130000|2021-12-30 09:38:50|306.79|302.69|306.78|302.68|306.79|302.69|306.78|302.68|4
1640857140000|2021-12-30 09:39:00|306.79|302.69|306.79|302.69|306.79|302.69|306.78|302.68|11
1640857150000|2021-12-30 09:39:10|306.84|302.74|306.83|302.73|306.95|302.85|306.82|302.72|18
1640857160000|2021-12-30 09:39:20|306.94|302.84|306.94|302.84|306.94|302.84|306.78|302.68|16
1640857170000|2021-12-30 09:39:30|306.9|302.8|306.94|302.84|306.94|302.84|306.9|302.8|2
1640857180000|2021-12-30 09:39:40|307.01|302.91|307.07|302.97|307.07|302.97|307.01|302.91|4
1640857190000|2021-12-30 09:39:50|307.14|303.04|307.1|303|307.17|303.07|307.1|303|11
1640857200000|2021-12-30 09:40:00|307.08|302.98|307.08|302.98|307.11|303.01|307.07|302.97|8
1640857210000|2021-12-30 09:40:10|307.13|303.03|307.12|303.02|307.15|303.05|307.08|302.98|15
1640857220000|2021-12-30 09:40:20|307.11|303.01|307.06|302.96|307.12|303.02|307.06|302.96|9
1640857230000|2021-12-30 09:40:30|307.08|302.98|307.08|302.98|307.09|302.99|307|302.9|7
1640857240000|2021-12-30 09:40:40|307.04|302.94|307.04|302.94|307.04|302.94|307.04|302.94|1
1640857250000|2021-12-30 09:40:50|307.05|302.95|307.08|302.98|307.1|303|307.05|302.95|7
1640857260000|2021-12-30 09:41:00|307.1|303|307.07|302.97|307.1|303|307.06|302.96|13
1640857270000|2021-12-30 09:41:10|307.06|302.96|307.07|302.97|307.07|302.97|307.06|302.96|8
1640857280000|2021-12-30 09:41:20|307.06|302.96|307.06|302.96|307.07|302.97|307.06|302.96|3
1640857290000|2021-12-30 09:41:30|307.07|302.97|307.07|302.97|307.07|302.97|307.06|302.96|3
1640857310000|2021-12-30 09:41:50|307.1|303|307.24|303.14|307.26|303.16|307.1|303|18
1640857320000|2021-12-30 09:42:00|307.28|303.18|307.22|303.12|307.28|303.18|307.2|303.1|19
1640857330000|2021-12-30 09:42:10|307.24|303.14|307.49|303.39|307.51|303.41|307.24|303.14|20
1640857340000|2021-12-30 09:42:20|307.51|303.41|307.39|303.29|307.51|303.41|307.33|303.23|17
1640857350000|2021-12-30 09:42:30|307.41|303.31|307.39|303.29|307.42|303.32|307.38|303.28|10
1640857360000|2021-12-30 09:42:40|307.41|303.31|307.41|303.31|307.42|303.32|307.4|303.3|9
1640857370000|2021-12-30 09:42:50|307.4|303.3|307.51|303.41|307.51|303.41|307.4|303.3|10
1640857380000|2021-12-30 09:43:00|307.5|303.4|307.51|303.41|307.51|303.41|307.49|303.39|5
1640857390000|2021-12-30 09:43:10|307.45|303.35|307.38|303.28|307.45|303.35|307.38|303.28|14
1640857400000|2021-12-30 09:43:20|307.39|303.29|307.3|303.2|307.39|303.29|307.3|303.2|11
1640857410000|2021-12-30 09:43:30|307.32|303.22|307.31|303.21|307.35|303.25|307.3|303.2|15
1640857420000|2021-12-30 09:43:40|307.3|303.2|307.39|303.29|307.39|303.29|307.3|303.2|11
1640857430000|2021-12-30 09:43:50|307.37|303.27|307.32|303.22|307.42|303.32|307.32|303.22|13
1640857440000|2021-12-30 09:44:00|307.35|303.25|307.36|303.26|307.38|303.28|307.32|303.22|17
1640857450000|2021-12-30 09:44:10|307.33|303.23|307.32|303.22|307.39|303.29|307.32|303.22|14
1640857460000|2021-12-30 09:44:20|307.35|303.25|307.37|303.27|307.4|303.3|307.33|303.23|18
1640857470000|2021-12-30 09:44:30|307.33|303.23|307.37|303.27|307.41|303.31|307.33|303.23|21
1640857480000|2021-12-30 09:44:40|307.33|303.23|307.37|303.27|307.37|303.27|307.32|303.22|13
1640857490000|2021-12-30 09:44:50|307.35|303.25|307.49|303.39|307.49|303.39|307.35|303.25|13
1640857500000|2021-12-30 09:45:00|307.46|303.36|307.57|303.47|307.58|303.48|307.39|303.29|22
1640857510000|2021-12-30 09:45:10|307.59|303.49|307.43|303.33|307.59|303.49|307.43|303.33|14
1640857520000|2021-12-30 09:45:20|307.58|303.48|307.44|303.34|307.61|303.51|307.44|303.34|11
1640857530000|2021-12-30 09:45:30|307.42|303.32|307.59|303.49|307.63|303.53|307.42|303.32|25
1640857540000|2021-12-30 09:45:40|307.61|303.51|307.61|303.51|307.61|303.51|307.55|303.45|14
1640857550000|2021-12-30 09:45:50|307.62|303.52|307.64|303.54|307.64|303.54|307.59|303.49|12
1640857560000|2021-12-30 09:46:00|307.66|303.56|307.59|303.49|307.7|303.6|307.57|303.47|14
1640857570000|2021-12-30 09:46:10|307.64|303.54|307.53|303.43|307.67|303.57|307.5|303.4|18
1640857580000|2021-12-30 09:46:20|307.54|303.44|307.52|303.42|307.54|303.44|307.5|303.4|5
1640857590000|2021-12-30 09:46:30|307.49|303.39|307.52|303.42|307.53|303.43|307.49|303.39|7
1640857600000|2021-12-30 09:46:40|307.53|303.43|307.59|303.49|307.6|303.5|307.53|303.43|17
1640857610000|2021-12-30 09:46:50|307.6|303.5|307.68|303.58|307.7|303.6|307.56|303.46|15
1640857620000|2021-12-30 09:47:00|307.67|303.57|307.74|303.64|307.77|303.67|307.64|303.54|22
1640857630000|2021-12-30 09:47:10|307.75|303.65|307.74|303.64|307.76|303.66|307.7|303.6|20
1640857640000|2021-12-30 09:47:20|307.78|303.68|307.78|303.68|307.81|303.71|307.72|303.62|12
1640857650000|2021-12-30 09:47:30|307.77|303.67|307.79|303.69|307.8|303.7|307.77|303.67|5
1640857660000|2021-12-30 09:47:40|307.81|303.71|307.8|303.7|307.82|303.72|307.8|303.7|3
1640857670000|2021-12-30 09:47:50|307.83|303.73|307.83|303.73|307.83|303.73|307.82|303.72|3
1640857680000|2021-12-30 09:48:00|307.86|303.76|307.82|303.72|307.86|303.76|307.81|303.71|4
1640857690000|2021-12-30 09:48:10|307.77|303.67|307.76|303.66|307.78|303.68|307.74|303.64|10
1640857700000|2021-12-30 09:48:20|307.77|303.67|307.77|303.67|307.78|303.68|307.77|303.67|11
1640857710000|2021-12-30 09:48:30|307.78|303.68|307.77|303.67|307.79|303.69|307.75|303.65|8
1640857720000|2021-12-30 09:48:40|307.78|303.68|307.77|303.67|307.81|303.71|307.72|303.62|13
1640857730000|2021-12-30 09:48:50|307.76|303.66|307.64|303.54|307.76|303.66|307.64|303.54|15
1640857740000|2021-12-30 09:49:00|307.63|303.53|307.51|303.41|307.64|303.54|307.51|303.41|15
1640857750000|2021-12-30 09:49:10|307.53|303.43|307.49|303.39|307.53|303.43|307.47|303.37|16
1640857760000|2021-12-30 09:49:20|307.48|303.38|307.55|303.45|307.56|303.46|307.48|303.38|12
1640857770000|2021-12-30 09:49:30|307.54|303.44|307.5|303.4|307.54|303.44|307.49|303.39|16
1640857780000|2021-12-30 09:49:40|307.51|303.41|307.53|303.43|307.54|303.44|307.48|303.38|11
1640857790000|2021-12-30 09:49:50|307.52|303.42|307.5|303.4|307.52|303.42|307.49|303.39|13
1640857800000|2021-12-30 09:50:00|307.51|303.41|307.4|303.3|307.53|303.43|307.4|303.3|16
1640857810000|2021-12-30 09:50:10|307.41|303.31|307.32|303.22|307.41|303.31|307.3|303.2|16
1640857820000|2021-12-30 09:50:20|307.34|303.24|307.43|303.33|307.43|303.33|307.34|303.24|8
1640857830000|2021-12-30 09:50:30|307.42|303.32|307.32|303.22|307.45|303.35|307.32|303.22|14
1640857840000|2021-12-30 09:50:40|307.25|303.15|306.89|302.79|307.28|303.18|306.89|302.79|21
1640857850000|2021-12-30 09:50:50|306.85|302.75|306.45|302.35|306.85|302.75|306.45|302.35|23
1640857860000|2021-12-30 09:51:00|306.44|302.34|306.68|302.58|306.69|302.59|306.41|302.31|19
1640857870000|2021-12-30 09:51:10|306.69|302.59|306.61|302.51|306.69|302.59|306.61|302.51|10
1640857880000|2021-12-30 09:51:20|306.6|302.5|306.37|302.27|306.6|302.5|306.37|302.27|13
1640857890000|2021-12-30 09:51:30|306.36|302.26|306.14|302.04|306.36|302.26|306.12|302.02|20
1640857900000|2021-12-30 09:51:40|306.05|301.95|305.97|301.87|306.05|301.95|305.83|301.73|18
1640857910000|2021-12-30 09:51:50|305.96|301.86|305.99|301.89|306.03|301.93|305.96|301.86|20
1640857920000|2021-12-30 09:52:00|306|301.9|306.2|302.1|306.2|302.1|305.99|301.89|12
1640857930000|2021-12-30 09:52:10|306.34|302.24|306.3|302.2|306.39|302.29|306.29|302.19|12
1640857940000|2021-12-30 09:52:20|306.29|302.19|306.19|302.09|306.29|302.19|306.16|302.06|10
1640857950000|2021-12-30 09:52:30|306.2|302.1|306.19|302.09|306.2|302.1|306.18|302.08|7
1640857960000|2021-12-30 09:52:40|306.18|302.08|306.17|302.07|306.2|302.1|306.14|302.04|10
1640857970000|2021-12-30 09:52:50|306.16|302.06|306.19|302.09|306.19|302.09|306.15|302.05|11
1640857980000|2021-12-30 09:53:00|306.17|302.07|306.19|302.09|306.2|302.1|306.12|302.02|13
1640857990000|2021-12-30 09:53:10|306.2|302.1|306.36|302.26|306.36|302.26|306.18|302.08|16
1640858000000|2021-12-30 09:53:20|306.35|302.25|306.38|302.28|306.39|302.29|306.35|302.25|5
1640858010000|2021-12-30 09:53:30|306.37|302.27|306.32|302.22|306.39|302.29|306.32|302.22|10
1640858020000|2021-12-30 09:53:40|306.31|302.21|306.28|302.18|306.33|302.23|306.27|302.17|11
1640858030000|2021-12-30 09:53:50|306.26|302.16|306.38|302.28|306.38|302.28|306.26|302.16|11
1640858040000|2021-12-30 09:54:00|306.4|302.3|306.4|302.3|306.46|302.36|306.39|302.29|11
1640858050000|2021-12-30 09:54:10|306.41|302.31|306.4|302.3|306.43|302.33|306.4|302.3|8
1640858060000|2021-12-30 09:54:20|306.43|302.33|306.4|302.3|306.43|302.33|306.4|302.3|2
1640858070000|2021-12-30 09:54:30|306.39|302.29|306.36|302.26|306.43|302.33|306.34|302.24|8
1640858080000|2021-12-30 09:54:40|306.35|302.25|306.35|302.25|306.35|302.25|306.35|302.25|1
1640858090000|2021-12-30 09:54:50|306.36|302.26|306.3|302.2|306.36|302.26|306.29|302.19|12
1640858100000|2021-12-30 09:55:00|306.29|302.19|306.23|302.13|306.29|302.19|306.23|302.13|12
1640858110000|2021-12-30 09:55:10|306.22|302.12|306.24|302.14|306.25|302.15|306.21|302.11|13
1640858120000|2021-12-30 09:55:20|306.28|302.18|306.27|302.17|306.28|302.18|306.27|302.17|2
1640858130000|2021-12-30 09:55:30|306.28|302.18|305.99|301.89|306.29|302.19|305.99|301.89|14
1640858140000|2021-12-30 09:55:40|306|301.9|305.55|301.45|306|301.9|305.55|301.45|24
1640858150000|2021-12-30 09:55:50|305.52|301.42|305.74|301.64|305.79|301.69|305.52|301.42|26
1640858160000|2021-12-30 09:56:00|305.76|301.66|305.8|301.7|305.8|301.7|305.75|301.65|9
1640858170000|2021-12-30 09:56:10|305.79|301.69|305.88|301.78|305.88|301.78|305.79|301.69|14
1640858180000|2021-12-30 09:56:20|305.89|301.79|305.89|301.79|305.9|301.8|305.89|301.79|3
1640858190000|2021-12-30 09:56:30|305.9|301.8|305.8|301.7|305.9|301.8|305.8|301.7|5
1640858200000|2021-12-30 09:56:40|305.81|301.71|305.94|301.84|305.95|301.85|305.81|301.71|17
1640858210000|2021-12-30 09:56:50|305.93|301.83|305.92|301.82|305.94|301.84|305.91|301.81|8
1640858220000|2021-12-30 09:57:00|305.94|301.84|305.94|301.84|305.94|301.84|305.91|301.81|5
1640858230000|2021-12-30 09:57:10|305.93|301.83|305.91|301.81|305.95|301.85|305.91|301.81|11
1640858240000|2021-12-30 09:57:20|305.93|301.83|305.94|301.84|305.94|301.84|305.92|301.82|7
1640858250000|2021-12-30 09:57:30|305.93|301.83|305.82|301.72|305.93|301.83|305.82|301.72|12
1640858260000|2021-12-30 09:57:40|305.83|301.73|305.79|301.69|305.83|301.73|305.78|301.68|7
1640858270000|2021-12-30 09:57:50|305.8|301.7|305.76|301.66|305.8|301.7|305.72|301.62|10
1640858280000|2021-12-30 09:58:00|305.77|301.67|305.7|301.6|305.77|301.67|305.65|301.55|13
1640858290000|2021-12-30 09:58:10|305.72|301.62|305.76|301.66|305.77|301.67|305.71|301.61|9
1640858300000|2021-12-30 09:58:20|305.77|301.67|305.79|301.69|305.79|301.69|305.77|301.67|11
1640858310000|2021-12-30 09:58:30|305.8|301.7|305.81|301.71|305.81|301.71|305.76|301.66|9
1640858320000|2021-12-30 09:58:40|305.78|301.68|305.81|301.71|305.81|301.71|305.78|301.68|6
1640858330000|2021-12-30 09:58:50|305.8|301.7|305.75|301.65|305.8|301.7|305.75|301.65|3
1640858340000|2021-12-30 09:59:00|305.76|301.66|305.77|301.67|305.78|301.68|305.74|301.64|12
1640858350000|2021-12-30 09:59:10|305.76|301.66|305.8|301.7|305.82|301.72|305.76|301.66|7
1640858360000|2021-12-30 09:59:20|305.79|301.69|305.81|301.71|305.81|301.71|305.79|301.69|8
1640858370000|2021-12-30 09:59:30|305.8|301.7|305.81|301.71|305.81|301.71|305.79|301.69|4
1640858380000|2021-12-30 09:59:40|305.83|301.73|305.9|301.8|305.91|301.81|305.83|301.73|9
1640858390000|2021-12-30 09:59:50|305.91|301.81|305.87|301.77|305.91|301.81|305.85|301.75|8
1640858400000|2021-12-30 10:00:00|305.88|301.78|305.96|301.86|305.96|301.86|305.87|301.77|8
1640858410000|2021-12-30 10:00:10|305.97|301.87|306.22|302.12|306.22|302.12|305.97|301.87|10
1640858420000|2021-12-30 10:00:20|306.29|302.19|306.32|302.22|306.32|302.22|306.27|302.17|4
1640858430000|2021-12-30 10:00:30|306.33|302.23|306.33|302.23|306.35|302.25|306.3|302.2|4
1640858440000|2021-12-30 10:00:40|306.37|302.27|306.25|302.15|306.39|302.29|306.25|302.15|6
1640858450000|2021-12-30 10:00:50|306.26|302.16|306.24|302.14|306.33|302.23|306.24|302.14|8
1640858460000|2021-12-30 10:01:00|306.23|302.13|306.07|301.97|306.23|302.13|306.07|301.97|11
1640858470000|2021-12-30 10:01:10|306.05|301.95|305.91|301.81|306.05|301.95|305.91|301.81|19
1640858480000|2021-12-30 10:01:20|305.9|301.8|305.61|301.51|305.9|301.8|305.56|301.46|20
1640858490000|2021-12-30 10:01:30|305.59|301.49|305.72|301.62|305.72|301.62|305.51|301.41|19
1640858500000|2021-12-30 10:01:40|305.73|301.63|305.76|301.66|305.77|301.67|305.71|301.61|18
1640858510000|2021-12-30 10:01:50|305.75|301.65|305.78|301.68|305.79|301.69|305.75|301.65|5
1640858520000|2021-12-30 10:02:00|305.79|301.69|305.82|301.72|305.82|301.72|305.76|301.66|13
1640858530000|2021-12-30 10:02:10|305.87|301.77|305.93|301.83|305.98|301.88|305.87|301.77|10
1640858540000|2021-12-30 10:02:20|305.92|301.82|305.95|301.85|305.95|301.85|305.92|301.82|2
1640858550000|2021-12-30 10:02:30|306.11|302.01|306.15|302.05|306.16|302.06|306.11|302.01|11
1640858560000|2021-12-30 10:02:40|306.08|301.98|306.05|301.95|306.09|301.99|306.03|301.93|16
1640858570000|2021-12-30 10:02:50|306.07|301.97|306.06|301.96|306.07|301.97|306.03|301.93|5
1640858580000|2021-12-30 10:03:00|306.08|301.98|306.12|302.02|306.13|302.03|306.08|301.98|6
1640858590000|2021-12-30 10:03:10|306.13|302.03|306.22|302.12|306.22|302.12|306.13|302.03|3
1640858600000|2021-12-30 10:03:20|306.23|302.13|306.31|302.21|306.34|302.24|306.21|302.11|17
1640858610000|2021-12-30 10:03:30|306.3|302.2|306.37|302.27|306.37|302.27|306.3|302.2|3
1640858620000|2021-12-30 10:03:40|306.4|302.3|306.34|302.24|306.44|302.34|306.32|302.22|13
1640858630000|2021-12-30 10:03:50|306.32|302.22|306.35|302.25|306.35|302.25|306.28|302.18|9
1640858640000|2021-12-30 10:04:00|306.34|302.24|306.42|302.32|306.42|302.32|306.31|302.21|11
1640858650000|2021-12-30 10:04:10|306.45|302.35|306.46|302.36|306.46|302.36|306.39|302.29|4
1640858660000|2021-12-30 10:04:20|306.42|302.32|306.42|302.32|306.42|302.32|306.42|302.32|1
1640858670000|2021-12-30 10:04:30|306.39|302.29|306.32|302.22|306.41|302.31|306.3|302.2|10
1640858680000|2021-12-30 10:04:40|306.31|302.21|306.32|302.22|306.32|302.22|306.31|302.21|2
1640858690000|2021-12-30 10:04:50|306.31|302.21|306.38|302.28|306.39|302.29|306.31|302.21|7
1640858700000|2021-12-30 10:05:00|306.32|302.22|306.32|302.22|306.32|302.22|306.32|302.22|1
1640858710000|2021-12-30 10:05:10|306.37|302.27|306.38|302.28|306.39|302.29|306.37|302.27|3
1640858720000|2021-12-30 10:05:20|306.37|302.27|306.4|302.3|306.4|302.3|306.37|302.27|6
1640858730000|2021-12-30 10:05:30|306.39|302.29|306.41|302.31|306.42|302.32|306.39|302.29|4
1640858740000|2021-12-30 10:05:40|306.39|302.29|306.22|302.12|306.4|302.3|306.22|302.12|11
1640858750000|2021-12-30 10:05:50|306.2|302.1|306.21|302.11|306.23|302.13|306.19|302.09|5
1640858760000|2021-12-30 10:06:00|306.2|302.1|306.27|302.17|306.27|302.17|306.18|302.08|15
1640858770000|2021-12-30 10:06:10|306.29|302.19|306.64|302.54|306.64|302.54|306.29|302.19|19
1640858780000|2021-12-30 10:06:20|306.65|302.55|306.64|302.54|306.68|302.58|306.6|302.5|16
1640858790000|2021-12-30 10:06:30|306.59|302.49|306.65|302.55|306.68|302.58|306.58|302.48|7
1640858800000|2021-12-30 10:06:40|306.64|302.54|306.69|302.59|306.69|302.59|306.58|302.48|7
1640858810000|2021-12-30 10:06:50|306.65|302.55|306.65|302.55|306.65|302.55|306.65|302.55|1
1640858830000|2021-12-30 10:07:10|306.67|302.57|306.66|302.56|306.68|302.58|306.65|302.55|9
1640858840000|2021-12-30 10:07:20|306.68|302.58|306.64|302.54|306.68|302.58|306.58|302.48|14
1640858850000|2021-12-30 10:07:30|306.59|302.49|306.64|302.54|306.68|302.58|306.58|302.48|15
1640858860000|2021-12-30 10:07:40|306.62|302.52|306.59|302.49|306.68|302.58|306.59|302.49|7
1640858870000|2021-12-30 10:07:50|306.6|302.5|306.59|302.49|306.6|302.5|306.58|302.48|6
1640858880000|2021-12-30 10:08:00|306.64|302.54|306.67|302.57|306.67|302.57|306.61|302.51|5
1640858890000|2021-12-30 10:08:10|306.68|302.58|306.7|302.6|306.71|302.61|306.65|302.55|12
1640858900000|2021-12-30 10:08:20|306.71|302.61|306.8|302.7|306.8|302.7|306.7|302.6|10
1640858910000|2021-12-30 10:08:30|306.79|302.69|306.79|302.69|306.82|302.72|306.72|302.62|13
1640858920000|2021-12-30 10:08:40|306.78|302.68|306.68|302.58|306.79|302.69|306.67|302.57|15
1640858930000|2021-12-30 10:08:50|306.63|302.53|306.72|302.62|306.72|302.62|306.62|302.52|7
1640858940000|2021-12-30 10:09:00|306.73|302.63|306.75|302.65|306.78|302.68|306.73|302.63|15
1640858950000|2021-12-30 10:09:10|306.72|302.62|306.63|302.53|306.72|302.62|306.63|302.53|8
1640858960000|2021-12-30 10:09:20|306.62|302.52|306.62|302.52|306.62|302.52|306.62|302.52|1
1640858970000|2021-12-30 10:09:30|306.61|302.51|306.71|302.61|306.71|302.61|306.6|302.5|9
1640858980000|2021-12-30 10:09:40|306.75|302.65|306.7|302.6|306.76|302.66|306.69|302.59|21
1640858990000|2021-12-30 10:09:50|306.71|302.61|306.7|302.6|306.71|302.61|306.7|302.6|2
1640859000000|2021-12-30 10:10:00|306.72|302.62|306.71|302.61|306.74|302.64|306.71|302.61|4
1640859010000|2021-12-30 10:10:10|306.72|302.62|306.72|302.62|306.74|302.64|306.72|302.62|9
1640859040000|2021-12-30 10:10:40|306.73|302.63|306.74|302.64|306.74|302.64|306.73|302.63|2
1640859050000|2021-12-30 10:10:50|306.73|302.63|306.72|302.62|306.75|302.65|306.72|302.62|5
1640859060000|2021-12-30 10:11:00|306.73|302.63|306.68|302.58|306.73|302.63|306.66|302.56|11
1640859070000|2021-12-30 10:11:10|306.69|302.59|306.69|302.59|306.69|302.59|306.68|302.58|5
1640859080000|2021-12-30 10:11:20|306.68|302.58|306.8|302.7|306.8|302.7|306.68|302.58|11
1640859090000|2021-12-30 10:11:30|306.77|302.67|306.8|302.7|306.8|302.7|306.77|302.67|2
1640859100000|2021-12-30 10:11:40|306.79|302.69|306.79|302.69|306.81|302.71|306.79|302.69|9
1640859110000|2021-12-30 10:11:50|306.8|302.7|306.8|302.7|306.8|302.7|306.8|302.7|1
1640859120000|2021-12-30 10:12:00|306.79|302.69|306.8|302.7|306.81|302.71|306.79|302.69|3
1640859130000|2021-12-30 10:12:10|306.81|302.71|306.75|302.65|306.81|302.71|306.75|302.65|6
1640859140000|2021-12-30 10:12:20|306.73|302.63|306.66|302.56|306.74|302.64|306.66|302.56|13
1640859150000|2021-12-30 10:12:30|306.64|302.54|306.61|302.51|306.64|302.54|306.61|302.51|3
1640859160000|2021-12-30 10:12:40|306.6|302.5|306.69|302.59|306.72|302.62|306.6|302.5|15
1640859170000|2021-12-30 10:12:50|306.67|302.57|306.69|302.59|306.7|302.6|306.67|302.57|5
1640859180000|2021-12-30 10:13:00|306.73|302.63|306.72|302.62|306.73|302.63|306.7|302.6|6
1640859190000|2021-12-30 10:13:10|306.73|302.63|306.68|302.58|306.73|302.63|306.67|302.57|9
1640859200000|2021-12-30 10:13:20|306.65|302.55|306.78|302.68|306.78|302.68|306.65|302.55|9
1640859210000|2021-12-30 10:13:30|306.77|302.67|306.8|302.7|306.81|302.71|306.77|302.67|5
1640859220000|2021-12-30 10:13:40|306.81|302.71|306.71|302.61|306.81|302.71|306.71|302.61|6
1640859230000|2021-12-30 10:13:50|306.7|302.6|306.62|302.52|306.7|302.6|306.62|302.52|10
1640859240000|2021-12-30 10:14:00|306.64|302.54|306.7|302.6|306.75|302.65|306.64|302.54|9
1640859250000|2021-12-30 10:14:10|306.69|302.59|306.69|302.59|306.69|302.59|306.69|302.59|1
1640859260000|2021-12-30 10:14:20|306.7|302.6|306.79|302.69|306.79|302.69|306.7|302.6|17
1640859270000|2021-12-30 10:14:30|306.81|302.71|306.87|302.77|306.88|302.78|306.8|302.7|8
1640859280000|2021-12-30 10:14:40|306.88|302.78|306.9|302.8|306.9|302.8|306.82|302.72|9
1640859290000|2021-12-30 10:14:50|306.88|302.78|306.87|302.77|306.88|302.78|306.85|302.75|5
1640859300000|2021-12-30 10:15:00|306.88|302.78|306.86|302.76|306.89|302.79|306.85|302.75|5
1640859310000|2021-12-30 10:15:10|306.87|302.77|306.94|302.84|306.95|302.85|306.81|302.71|11
1640859320000|2021-12-30 10:15:20|306.96|302.86|306.99|302.89|307|302.9|306.96|302.86|12
1640859330000|2021-12-30 10:15:30|306.98|302.88|306.99|302.89|307.04|302.94|306.98|302.88|13
1640859340000|2021-12-30 10:15:40|307|302.9|306.99|302.89|307|302.9|306.98|302.88|3
1640859350000|2021-12-30 10:15:50|307|302.9|307.04|302.94|307.04|302.94|307|302.9|3
1640859360000|2021-12-30 10:16:00|307.05|302.95|307.05|302.95|307.05|302.95|307.05|302.95|1
1640859370000|2021-12-30 10:16:10|307.04|302.94|307.04|302.94|307.05|302.95|307.03|302.93|10
1640859380000|2021-12-30 10:16:20|307|302.9|307.04|302.94|307.04|302.94|306.95|302.85|17
1640859390000|2021-12-30 10:16:30|307.05|302.95|307.03|302.93|307.05|302.95|307.03|302.93|7
1640859410000|2021-12-30 10:16:50|307.04|302.94|307.04|302.94|307.04|302.94|307.02|302.92|7
1640859420000|2021-12-30 10:17:00|307.03|302.93|307.04|302.94|307.05|302.95|307.02|302.92|8
1640859430000|2021-12-30 10:17:10|307.06|302.96|307.09|302.99|307.1|303|307.04|302.94|13
1640859440000|2021-12-30 10:17:20|307.06|302.96|307.07|302.97|307.07|302.97|307.06|302.96|2
1640859450000|2021-12-30 10:17:30|307.06|302.96|307.06|302.96|307.07|302.97|307.05|302.95|4
1640859460000|2021-12-30 10:17:40|307.08|302.98|307.08|302.98|307.09|302.99|307.06|302.96|7
1640859470000|2021-12-30 10:17:50|307.06|302.96|307.08|302.98|307.09|302.99|307.06|302.96|9
1640859480000|2021-12-30 10:18:00|307.07|302.97|307.08|302.98|307.08|302.98|307.06|302.96|4
1640859490000|2021-12-30 10:18:10|307.09|302.99|307.09|302.99|307.09|302.99|307.08|302.98|3
1640859500000|2021-12-30 10:18:20|307|302.9|307|302.9|307|302.9|307|302.9|1
1640859510000|2021-12-30 10:18:30|307.02|302.92|307.03|302.93|307.06|302.96|306.99|302.89|8
1640859520000|2021-12-30 10:18:40|307.04|302.94|306.97|302.87|307.04|302.94|306.96|302.86|8
1640859530000|2021-12-30 10:18:50|306.9|302.8|306.89|302.79|306.9|302.8|306.88|302.78|5
1640859540000|2021-12-30 10:19:00|306.88|302.78|306.81|302.71|306.88|302.78|306.81|302.71|4
1640859550000|2021-12-30 10:19:10|306.83|302.73|306.75|302.65|306.86|302.76|306.75|302.65|13
1640859560000|2021-12-30 10:19:20|306.73|302.63|306.63|302.53|306.77|302.67|306.63|302.53|18
1640859570000|2021-12-30 10:19:30|306.66|302.56|306.69|302.59|306.71|302.61|306.65|302.55|13
1640859580000|2021-12-30 10:19:40|306.7|302.6|306.66|302.56|306.7|302.6|306.66|302.56|7
1640859590000|2021-12-30 10:19:50|306.67|302.57|306.67|302.57|306.67|302.57|306.65|302.55|3
1640859600000|2021-12-30 10:20:00|306.68|302.58|306.71|302.61|306.71|302.61|306.65|302.55|11
1640859610000|2021-12-30 10:20:10|306.7|302.6|306.9|302.8|306.93|302.83|306.7|302.6|20
1640859620000|2021-12-30 10:20:20|306.92|302.82|306.95|302.85|306.97|302.87|306.91|302.81|12
1640859630000|2021-12-30 10:20:30|306.96|302.86|306.95|302.85|306.96|302.86|306.95|302.85|2
1640859640000|2021-12-30 10:20:40|306.96|302.86|306.95|302.85|306.96|302.86|306.94|302.84|5
1640859650000|2021-12-30 10:20:50|306.93|302.83|306.81|302.71|306.93|302.83|306.81|302.71|13
1640859660000|2021-12-30 10:21:00|306.85|302.75|306.91|302.81|306.92|302.82|306.81|302.71|11
1640859670000|2021-12-30 10:21:10|306.9|302.8|306.9|302.8|306.91|302.81|306.84|302.74|12
1640859680000|2021-12-30 10:21:20|306.91|302.81|306.81|302.71|306.91|302.81|306.81|302.71|9
1640859690000|2021-12-30 10:21:30|306.82|302.72|306.77|302.67|306.82|302.72|306.75|302.65|8
1640859700000|2021-12-30 10:21:40|306.76|302.66|306.71|302.61|306.76|302.66|306.69|302.59|14
1640859710000|2021-12-30 10:21:50|306.67|302.57|306.6|302.5|306.68|302.58|306.6|302.5|14
1640859720000|2021-12-30 10:22:00|306.59|302.49|306.47|302.37|306.62|302.52|306.47|302.37|11
1640859730000|2021-12-30 10:22:10|306.45|302.35|306.59|302.49|306.59|302.49|306.45|302.35|14
1640859740000|2021-12-30 10:22:20|306.58|302.48|306.56|302.46|306.64|302.54|306.54|302.44|6
1640859750000|2021-12-30 10:22:30|306.55|302.45|306.45|302.35|306.55|302.45|306.45|302.35|12
1640859760000|2021-12-30 10:22:40|306.44|302.34|306.44|302.34|306.44|302.34|306.44|302.34|1
1640859770000|2021-12-30 10:22:50|306.48|302.38|306.48|302.38|306.48|302.38|306.48|302.38|1
1640859780000|2021-12-30 10:23:00|306.46|302.36|306.48|302.38|306.48|302.38|306.44|302.34|3
1640859790000|2021-12-30 10:23:10|306.47|302.37|306.47|302.37|306.47|302.37|306.47|302.37|1
1640859810000|2021-12-30 10:23:30|306.5|302.4|306.52|302.42|306.52|302.42|306.5|302.4|2
1640859820000|2021-12-30 10:23:40|306.53|302.43|306.53|302.43|306.53|302.43|306.53|302.43|1
1640859830000|2021-12-30 10:23:50|306.54|302.44|306.5|302.4|306.54|302.44|306.49|302.39|5
1640859840000|2021-12-30 10:24:00|306.56|302.46|306.57|302.47|306.57|302.47|306.54|302.44|9
1640859850000|2021-12-30 10:24:10|306.55|302.45|306.59|302.49|306.63|302.53|306.55|302.45|13
1640859860000|2021-12-30 10:24:20|306.6|302.5|306.59|302.49|306.6|302.5|306.58|302.48|8
1640859870000|2021-12-30 10:24:30|306.58|302.48|306.58|302.48|306.59|302.49|306.56|302.46|11
1640859880000|2021-12-30 10:24:40|306.57|302.47|306.57|302.47|306.58|302.48|306.56|302.46|4
1640859890000|2021-12-30 10:24:50|306.54|302.44|306.57|302.47|306.57|302.47|306.54|302.44|2
1640859900000|2021-12-30 10:25:00|306.55|302.45|306.57|302.47|306.57|302.47|306.55|302.45|2
1640859910000|2021-12-30 10:25:10|306.56|302.46|306.57|302.47|306.58|302.48|306.56|302.46|8
1640859920000|2021-12-30 10:25:20|306.58|302.48|306.57|302.47|306.58|302.48|306.57|302.47|2
1640859930000|2021-12-30 10:25:30|306.56|302.46|306.58|302.48|306.58|302.48|306.56|302.46|6
1640859940000|2021-12-30 10:25:40|306.59|302.49|306.55|302.45|306.59|302.49|306.55|302.45|6
1640859950000|2021-12-30 10:25:50|306.57|302.47|306.56|302.46|306.57|302.47|306.55|302.45|7
1640859960000|2021-12-30 10:26:00|306.57|302.47|306.57|302.47|306.57|302.47|306.56|302.46|3
1640859970000|2021-12-30 10:26:10|306.55|302.45|306.57|302.47|306.58|302.48|306.55|302.45|8
1640859980000|2021-12-30 10:26:20|306.58|302.48|306.59|302.49|306.59|302.49|306.57|302.47|4
1640859990000|2021-12-30 10:26:30|306.6|302.5|306.6|302.5|306.6|302.5|306.6|302.5|1
1640860000000|2021-12-30 10:26:40|306.59|302.49|306.68|302.58|306.71|302.61|306.57|302.47|13
1640860010000|2021-12-30 10:26:50|306.69|302.59|306.73|302.63|306.75|302.65|306.68|302.58|14
1640860020000|2021-12-30 10:27:00|306.75|302.65|306.79|302.69|306.8|302.7|306.75|302.65|7
1640860030000|2021-12-30 10:27:10|306.8|302.7|306.79|302.69|306.8|302.7|306.79|302.69|4
1640860040000|2021-12-30 10:27:20|306.78|302.68|306.79|302.69|306.79|302.69|306.78|302.68|2
1640860050000|2021-12-30 10:27:30|306.78|302.68|306.7|302.6|306.8|302.7|306.69|302.59|12
1640860060000|2021-12-30 10:27:40|306.69|302.59|306.68|302.58|306.69|302.59|306.68|302.58|2
1640860070000|2021-12-30 10:27:50|306.65|302.55|306.68|302.58|306.69|302.59|306.65|302.55|6
1640860080000|2021-12-30 10:28:00|306.69|302.59|306.73|302.63|306.76|302.66|306.67|302.57|8
1640860090000|2021-12-30 10:28:10|306.7|302.6|306.7|302.6|306.72|302.62|306.69|302.59|13
1640860100000|2021-12-30 10:28:20|306.69|302.59|306.71|302.61|306.71|302.61|306.69|302.59|7
1640860110000|2021-12-30 10:28:30|306.72|302.62|306.74|302.64|306.76|302.66|306.72|302.62|14
1640860120000|2021-12-30 10:28:40|306.7|302.6|306.74|302.64|306.75|302.65|306.7|302.6|4
1640860130000|2021-12-30 10:28:50|306.65|302.55|306.65|302.55|306.68|302.58|306.62|302.52|9
1640860140000|2021-12-30 10:29:00|306.66|302.56|306.67|302.57|306.67|302.57|306.65|302.55|7
1640860150000|2021-12-30 10:29:10|306.66|302.56|306.68|302.58|306.68|302.58|306.66|302.56|7
1640860160000|2021-12-30 10:29:20|306.67|302.57|306.59|302.49|306.67|302.57|306.59|302.49|16
1640860170000|2021-12-30 10:29:30|306.63|302.53|306.55|302.45|306.63|302.53|306.54|302.44|9
1640860180000|2021-12-30 10:29:40|306.56|302.46|306.56|302.46|306.57|302.47|306.55|302.45|6
1640860190000|2021-12-30 10:29:50|306.53|302.43|306.56|302.46|306.57|302.47|306.52|302.42|8
1640860200000|2021-12-30 10:30:00|306.57|302.47|306.64|302.54|306.65|302.55|306.57|302.47|16
1640860210000|2021-12-30 10:30:10|306.63|302.53|306.79|302.69|306.8|302.7|306.63|302.53|12
1640860220000|2021-12-30 10:30:20|306.8|302.7|306.87|302.77|306.88|302.78|306.78|302.68|7
1640860230000|2021-12-30 10:30:30|306.86|302.76|306.85|302.75|306.88|302.78|306.85|302.75|5
1640860240000|2021-12-30 10:30:40|306.86|302.76|306.86|302.76|306.87|302.77|306.86|302.76|3
1640860250000|2021-12-30 10:30:50|306.87|302.77|306.88|302.78|306.88|302.78|306.85|302.75|5
1640860260000|2021-12-30 10:31:00|306.87|302.77|306.81|302.71|306.88|302.78|306.81|302.71|7
1640860270000|2021-12-30 10:31:10|306.8|302.7|306.79|302.69|306.84|302.74|306.78|302.68|11
1640860280000|2021-12-30 10:31:20|306.81|302.71|306.81|302.71|306.81|302.71|306.81|302.71|1
1640860290000|2021-12-30 10:31:30|306.8|302.7|306.8|302.7|306.81|302.71|306.79|302.69|5
1640860300000|2021-12-30 10:31:40|306.79|302.69|306.71|302.61|306.79|302.69|306.7|302.6|11
1640860310000|2021-12-30 10:31:50|306.67|302.57|306.55|302.45|306.68|302.58|306.55|302.45|14
1640860320000|2021-12-30 10:32:00|306.58|302.48|306.5|302.4|306.58|302.48|306.5|302.4|7
1640860330000|2021-12-30 10:32:10|306.48|302.38|306.61|302.51|306.61|302.51|306.48|302.38|8
1640860340000|2021-12-30 10:32:20|306.64|302.54|306.57|302.47|306.64|302.54|306.57|302.47|5
1640860350000|2021-12-30 10:32:30|306.56|302.46|306.57|302.47|306.64|302.54|306.55|302.45|17
1640860370000|2021-12-30 10:32:50|306.54|302.44|306.6|302.5|306.61|302.51|306.53|302.43|10
1640860380000|2021-12-30 10:33:00|306.61|302.51|306.61|302.51|306.61|302.51|306.59|302.49|10
1640860390000|2021-12-30 10:33:10|306.6|302.5|306.64|302.54|306.64|302.54|306.6|302.5|6
1640860400000|2021-12-30 10:33:20|306.63|302.53|306.7|302.6|306.7|302.6|306.63|302.53|14
1640860410000|2021-12-30 10:33:30|306.73|302.63|306.69|302.59|306.75|302.65|306.69|302.59|13
1640860420000|2021-12-30 10:33:40|306.66|302.56|306.66|302.56|306.68|302.58|306.64|302.54|9
1640860430000|2021-12-30 10:33:50|306.67|302.57|306.81|302.71|306.81|302.71|306.67|302.57|8
1640860440000|2021-12-30 10:34:00|306.8|302.7|306.85|302.75|306.86|302.76|306.78|302.68|9
1640860450000|2021-12-30 10:34:10|306.86|302.76|306.85|302.75|306.87|302.77|306.84|302.74|4
1640860460000|2021-12-30 10:34:20|306.81|302.71|306.82|302.72|306.85|302.75|306.81|302.71|4
1640860470000|2021-12-30 10:34:30|306.85|302.75|306.86|302.76|306.86|302.76|306.81|302.71|5
1640860480000|2021-12-30 10:34:40|306.79|302.69|306.77|302.67|306.8|302.7|306.75|302.65|10
1640860490000|2021-12-30 10:34:50|306.76|302.66|306.48|302.38|306.76|302.66|306.47|302.37|15
1640860500000|2021-12-30 10:35:00|306.46|302.36|306.38|302.28|306.46|302.36|306.35|302.25|16
1640860510000|2021-12-30 10:35:10|306.39|302.29|306.37|302.27|306.39|302.29|306.35|302.25|9
1640860520000|2021-12-30 10:35:20|306.38|302.28|306.38|302.28|306.38|302.28|306.38|302.28|1
1640860530000|2021-12-30 10:35:30|306.36|302.26|306.37|302.27|306.38|302.28|306.36|302.26|7
1640860540000|2021-12-30 10:35:40|306.38|302.28|306.12|302.02|306.38|302.28|306.12|302.02|15
1640860550000|2021-12-30 10:35:50|306.13|302.03|306.27|302.17|306.28|302.18|306.1|302|15
1640860560000|2021-12-30 10:36:00|306.31|302.21|306.28|302.18|306.34|302.24|306.24|302.14|25
1640860570000|2021-12-30 10:36:10|306.29|302.19|306.27|302.17|306.3|302.2|306.25|302.15|19
1640860580000|2021-12-30 10:36:20|306.26|302.16|306.27|302.17|306.41|302.31|306.25|302.15|15
1640860590000|2021-12-30 10:36:30|306.26|302.16|306.23|302.13|306.27|302.17|306.23|302.13|8
1640860600000|2021-12-30 10:36:40|306.2|302.1|306.25|302.15|306.3|302.2|306.19|302.09|20
1640860610000|2021-12-30 10:36:50|306.26|302.16|306.22|302.12|306.26|302.16|306.2|302.1|16
1640860620000|2021-12-30 10:37:00|306.23|302.13|306.22|302.12|306.26|302.16|306.19|302.09|13
1640860630000|2021-12-30 10:37:10|306.21|302.11|306.2|302.1|306.22|302.12|306.15|302.05|14
1640860640000|2021-12-30 10:37:20|306.19|302.09|306.19|302.09|306.2|302.1|306.18|302.08|7
1640860650000|2021-12-30 10:37:30|306.18|302.08|306.14|302.04|306.19|302.09|306.12|302.02|12
1640860660000|2021-12-30 10:37:40|306.18|302.08|306.24|302.14|306.25|302.15|306.18|302.08|7
1640860670000|2021-12-30 10:37:50|306.23|302.13|306.28|302.18|306.33|302.23|306.23|302.13|14
1640860680000|2021-12-30 10:38:00|306.29|302.19|306.29|302.19|306.31|302.21|306.29|302.19|7
1640860690000|2021-12-30 10:38:10|306.28|302.18|306.34|302.24|306.34|302.24|306.19|302.09|21
1640860700000|2021-12-30 10:38:20|306.35|302.25|306.36|302.26|306.42|302.32|306.35|302.25|15
1640860710000|2021-12-30 10:38:30|306.35|302.25|306.25|302.15|306.36|302.26|306.25|302.15|8
1640860720000|2021-12-30 10:38:40|306.27|302.17|306.26|302.16|306.27|302.17|306.25|302.15|7
1640860730000|2021-12-30 10:38:50|306.27|302.17|306.27|302.17|306.27|302.17|306.27|302.17|1
1640860740000|2021-12-30 10:39:00|306.28|302.18|306.2|302.1|306.28|302.18|306.19|302.09|9
1640860750000|2021-12-30 10:39:10|306.15|302.05|306.16|302.06|306.18|302.08|306.11|302.01|9
1640860760000|2021-12-30 10:39:20|306.18|302.08|306.19|302.09|306.19|302.09|306.17|302.07|7
1640860770000|2021-12-30 10:39:30|306.2|302.1|306.33|302.23|306.33|302.23|306.17|302.07|13
1640860780000|2021-12-30 10:39:40|306.34|302.24|306.4|302.3|306.42|302.32|306.33|302.23|9
1640860790000|2021-12-30 10:39:50|306.41|302.31|306.41|302.31|306.42|302.32|306.41|302.31|3
1640860800000|2021-12-30 10:40:00|306.43|302.33|306.4|302.3|306.47|302.37|306.4|302.3|13
1640860810000|2021-12-30 10:40:10|306.36|302.26|306.33|302.23|306.38|302.28|306.33|302.23|6
1640860820000|2021-12-30 10:40:20|306.32|302.22|306.34|302.24|306.35|302.25|306.32|302.22|7
1640860830000|2021-12-30 10:40:30|306.33|302.23|306.37|302.27|306.37|302.27|306.33|302.23|3
1640860840000|2021-12-30 10:40:40|306.3|302.2|306.26|302.16|306.31|302.21|306.26|302.16|14
1640860850000|2021-12-30 10:40:50|306.28|302.18|306.43|302.33|306.44|302.34|306.26|302.16|18
1640860860000|2021-12-30 10:41:00|306.38|302.28|306.45|302.35|306.46|302.36|306.38|302.28|8
1640860870000|2021-12-30 10:41:10|306.46|302.36|306.41|302.31|306.46|302.36|306.41|302.31|5
1640860880000|2021-12-30 10:41:20|306.42|302.32|306.4|302.3|306.44|302.34|306.39|302.29|6
1640860890000|2021-12-30 10:41:30|306.39|302.29|306.41|302.31|306.41|302.31|306.35|302.25|8
1640860900000|2021-12-30 10:41:40|306.39|302.29|306.44|302.34|306.53|302.43|306.39|302.29|14
1640860910000|2021-12-30 10:41:50|306.42|302.32|306.26|302.16|306.42|302.32|306.26|302.16|12
1640860920000|2021-12-30 10:42:00|306.25|302.15|306.14|302.04|306.26|302.16|306.14|302.04|12
1640860930000|2021-12-30 10:42:10|305.94|301.84|305.92|301.82|306.03|301.93|305.92|301.82|18
1640860940000|2021-12-30 10:42:20|305.9|301.8|305.9|301.8|305.92|301.82|305.9|301.8|3
1640860950000|2021-12-30 10:42:30|305.91|301.81|305.81|301.71|305.91|301.81|305.81|301.71|14
1640860960000|2021-12-30 10:42:40|305.82|301.72|305.7|301.6|305.87|301.77|305.7|301.6|16
1640860970000|2021-12-30 10:42:50|305.71|301.61|305.72|301.62|305.78|301.68|305.66|301.56|25
1640860980000|2021-12-30 10:43:00|305.71|301.61|305.81|301.71|305.81|301.71|305.71|301.61|12
1640860990000|2021-12-30 10:43:10|305.83|301.73|305.88|301.78|305.88|301.78|305.81|301.71|18
1640861000000|2021-12-30 10:43:20|305.86|301.76|305.9|301.8|305.9|301.8|305.85|301.75|15
1640861010000|2021-12-30 10:43:30|305.91|301.81|305.91|301.81|305.91|301.81|305.9|301.8|3
1640861020000|2021-12-30 10:43:40|305.9|301.8|305.9|301.8|305.91|301.81|305.88|301.78|13
1640861030000|2021-12-30 10:43:50|305.89|301.79|305.9|301.8|305.91|301.81|305.89|301.79|5
1640861040000|2021-12-30 10:44:00|305.91|301.81|305.92|301.82|305.93|301.83|305.91|301.81|12
1640861050000|2021-12-30 10:44:10|305.93|301.83|305.95|301.85|305.95|301.85|305.91|301.81|9
1640861060000|2021-12-30 10:44:20|306|301.9|306|301.9|306|301.9|305.98|301.88|7
1640861070000|2021-12-30 10:44:30|305.99|301.89|305.95|301.85|305.99|301.89|305.93|301.83|8
1640861080000|2021-12-30 10:44:40|305.94|301.84|305.95|301.85|305.96|301.86|305.93|301.83|8
1640861090000|2021-12-30 10:44:50|305.96|301.86|305.97|301.87|305.97|301.87|305.9|301.8|12
1640861100000|2021-12-30 10:45:00|305.98|301.88|306.05|301.95|306.05|301.95|305.98|301.88|4
1640861110000|2021-12-30 10:45:10|306.07|301.97|306.02|301.92|306.08|301.98|306.02|301.92|7
1640861120000|2021-12-30 10:45:20|306.03|301.93|306.04|301.94|306.05|301.95|306.02|301.92|10
1640861130000|2021-12-30 10:45:30|306.02|301.92|306.01|301.91|306.04|301.94|306.01|301.91|6
1640861140000|2021-12-30 10:45:40|306.03|301.93|306.04|301.94|306.04|301.94|306.01|301.91|3
1640861150000|2021-12-30 10:45:50|306.01|301.91|306.01|301.91|306.01|301.91|306|301.9|3
1640861160000|2021-12-30 10:46:00|306|301.9|306.01|301.91|306.01|301.91|306|301.9|2
1640861170000|2021-12-30 10:46:10|305.99|301.89|306.01|301.91|306.01|301.91|305.99|301.89|2
1640861180000|2021-12-30 10:46:20|306.08|301.98|306.06|301.96|306.08|301.98|306.01|301.91|4
1640861190000|2021-12-30 10:46:30|306.05|301.95|306.05|301.95|306.06|301.96|306.05|301.95|9
1640861200000|2021-12-30 10:46:40|306.13|302.03|306.37|302.27|306.44|302.34|306.13|302.03|15
1640861210000|2021-12-30 10:46:50|306.43|302.33|306.43|302.33|306.46|302.36|306.37|302.27|10
1640861220000|2021-12-30 10:47:00|306.46|302.36|306.34|302.24|306.46|302.36|306.28|302.18|17
1640861230000|2021-12-30 10:47:10|306.33|302.23|306.3|302.2|306.34|302.24|306.3|302.2|5
1640861240000|2021-12-30 10:47:20|306.32|302.22|306.22|302.12|306.33|302.23|306.22|302.12|8
1640861250000|2021-12-30 10:47:30|306.21|302.11|306.23|302.13|306.25|302.15|306.19|302.09|13
1640861260000|2021-12-30 10:47:40|306.24|302.14|306.32|302.22|306.32|302.22|306.23|302.13|8
1640861270000|2021-12-30 10:47:50|306.33|302.23|306.31|302.21|306.33|302.23|306.29|302.19|7
1640861280000|2021-12-30 10:48:00|306.3|302.2|306.32|302.22|306.32|302.22|306.29|302.19|5
1640861290000|2021-12-30 10:48:10|306.33|302.23|306.33|302.23|306.39|302.29|306.32|302.22|12
1640861300000|2021-12-30 10:48:20|306.37|302.27|306.41|302.31|306.41|302.31|306.37|302.27|4
1640861310000|2021-12-30 10:48:30|306.4|302.3|306.4|302.3|306.4|302.3|306.37|302.27|7
1640861320000|2021-12-30 10:48:40|306.43|302.33|306.42|302.32|306.43|302.33|306.38|302.28|10
1640861330000|2021-12-30 10:48:50|306.41|302.31|306.41|302.31|306.41|302.31|306.4|302.3|3
1640861340000|2021-12-30 10:49:00|306.39|302.29|306.41|302.31|306.41|302.31|306.39|302.29|3
1640861350000|2021-12-30 10:49:10|306.43|302.33|306.41|302.31|306.43|302.33|306.41|302.31|2
1640861360000|2021-12-30 10:49:20|306.42|302.32|306.4|302.3|306.42|302.32|306.38|302.28|12
1640861370000|2021-12-30 10:49:30|306.41|302.31|306.42|302.32|306.42|302.32|306.4|302.3|6
1640861380000|2021-12-30 10:49:40|306.43|302.33|306.5|302.4|306.51|302.41|306.4|302.3|12
1640861390000|2021-12-30 10:49:50|306.52|302.42|306.53|302.43|306.57|302.47|306.5|302.4|18
1640861400000|2021-12-30 10:50:00|306.57|302.47|306.7|302.6|306.7|302.6|306.54|302.44|17
1640861410000|2021-12-30 10:50:10|306.64|302.54|306.76|302.66|306.77|302.67|306.64|302.54|19
1640861420000|2021-12-30 10:50:20|306.75|302.65|306.71|302.61|306.79|302.69|306.71|302.61|7
1640861430000|2021-12-30 10:50:30|306.72|302.62|306.76|302.66|306.8|302.7|306.7|302.6|19
1640861440000|2021-12-30 10:50:40|306.75|302.65|306.76|302.66|306.82|302.72|306.75|302.65|7
1640861450000|2021-12-30 10:50:50|306.75|302.65|306.78|302.68|306.79|302.69|306.74|302.64|6
1640861460000|2021-12-30 10:51:00|306.79|302.69|306.79|302.69|306.83|302.73|306.78|302.68|6
1640861470000|2021-12-30 10:51:10|306.78|302.68|306.75|302.65|306.78|302.68|306.75|302.65|9
1640861480000|2021-12-30 10:51:20|306.76|302.66|306.83|302.73|306.83|302.73|306.66|302.56|15
1640861490000|2021-12-30 10:51:30|306.81|302.71|306.82|302.72|306.83|302.73|306.79|302.69|5
1640861500000|2021-12-30 10:51:40|306.81|302.71|306.78|302.68|306.81|302.71|306.78|302.68|4
1640861510000|2021-12-30 10:51:50|306.79|302.69|306.85|302.75|306.87|302.77|306.79|302.69|6
1640861520000|2021-12-30 10:52:00|306.86|302.76|306.94|302.84|306.95|302.85|306.8|302.7|12
1640861530000|2021-12-30 10:52:10|306.92|302.82|306.92|302.82|306.92|302.82|306.92|302.82|1
1640861540000|2021-12-30 10:52:20|306.94|302.84|306.87|302.77|306.96|302.86|306.87|302.77|10
1640861550000|2021-12-30 10:52:30|306.92|302.82|306.85|302.75|306.92|302.82|306.85|302.75|6
1640861570000|2021-12-30 10:52:50|306.89|302.79|306.97|302.87|306.97|302.87|306.85|302.75|10
1640861580000|2021-12-30 10:53:00|306.9|302.8|306.96|302.86|306.97|302.87|306.9|302.8|7
1640861590000|2021-12-30 10:53:10|306.95|302.85|306.89|302.79|306.97|302.87|306.89|302.79|10
1640861600000|2021-12-30 10:53:20|306.95|302.85|306.96|302.86|306.96|302.86|306.9|302.8|7
1640861610000|2021-12-30 10:53:30|306.97|302.87|306.99|302.89|307.04|302.94|306.85|302.75|18
1640861620000|2021-12-30 10:53:40|307.11|303.01|307.32|303.22|307.32|303.22|307.11|303.01|7
1640861630000|2021-12-30 10:53:50|307.29|303.19|307.32|303.22|307.33|303.23|307.27|303.17|14
1640861640000|2021-12-30 10:54:00|307.26|303.16|307.32|303.22|307.33|303.23|307.26|303.16|5
1640861650000|2021-12-30 10:54:10|307.27|303.17|307.25|303.15|307.33|303.23|307.25|303.15|6
1640861660000|2021-12-30 10:54:20|307.26|303.16|307.25|303.15|307.26|303.16|307.2|303.1|3
1640861680000|2021-12-30 10:54:40|307.24|303.14|307.24|303.14|307.25|303.15|307.22|303.12|5
1640861690000|2021-12-30 10:54:50|307.22|303.12|307.23|303.13|307.29|303.19|307.2|303.1|18
1640861700000|2021-12-30 10:55:00|307.13|303.03|307.11|303.01|307.15|303.05|307.09|302.99|11
1640861710000|2021-12-30 10:55:10|307.13|303.03|307.12|303.02|307.13|303.03|307.11|303.01|3
1640861720000|2021-12-30 10:55:20|307.11|303.01|307|302.9|307.11|303.01|307|302.9|8
1640861730000|2021-12-30 10:55:30|306.99|302.89|306.91|302.81|307|302.9|306.9|302.8|12
1640861740000|2021-12-30 10:55:40|306.9|302.8|306.91|302.81|306.92|302.82|306.88|302.78|8
1640861750000|2021-12-30 10:55:50|306.92|302.82|307.22|303.12|307.23|303.13|306.9|302.8|21
1640861760000|2021-12-30 10:56:00|307.2|303.1|307.22|303.12|307.22|303.12|307.2|303.1|2
1640861770000|2021-12-30 10:56:10|307.2|303.1|307.23|303.13|307.25|303.15|307.2|303.1|3
1640861780000|2021-12-30 10:56:20|307.27|303.17|307.24|303.14|307.27|303.17|307.21|303.11|4
1640861790000|2021-12-30 10:56:30|307.22|303.12|307.22|303.12|307.24|303.14|307.22|303.12|3
1640861800000|2021-12-30 10:56:40|307.2|303.1|307.22|303.12|307.22|303.12|307.2|303.1|2
1640861820000|2021-12-30 10:57:00|307.25|303.15|307.19|303.09|307.3|303.2|307.19|303.09|5
1640861830000|2021-12-30 10:57:10|307.21|303.11|307.21|303.11|307.21|303.11|307.2|303.1|3
1640861840000|2021-12-30 10:57:20|307.18|303.08|307.21|303.11|307.21|303.11|307.18|303.08|2
1640861850000|2021-12-30 10:57:30|307.18|303.08|307.21|303.11|307.21|303.11|307.18|303.08|4
1640861860000|2021-12-30 10:57:40|307.2|303.1|307.21|303.11|307.21|303.11|307.2|303.1|2
1640861880000|2021-12-30 10:58:00|307.22|303.12|307.42|303.32|307.44|303.34|307.21|303.11|12
1640861890000|2021-12-30 10:58:10|307.43|303.33|307.42|303.32|307.43|303.33|307.42|303.32|4
1640861900000|2021-12-30 10:58:20|307.43|303.33|307.28|303.18|307.43|303.33|307.25|303.15|11
1640861910000|2021-12-30 10:58:30|307.32|303.22|307.34|303.24|307.34|303.24|307.29|303.19|5
1640861920000|2021-12-30 10:58:40|307.32|303.22|307.42|303.32|307.43|303.33|307.31|303.21|12
1640861930000|2021-12-30 10:58:50|307.43|303.33|307.43|303.33|307.43|303.33|307.43|303.33|1
1640861940000|2021-12-30 10:59:00|307.37|303.27|307.39|303.29|307.44|303.34|307.36|303.26|13
1640861950000|2021-12-30 10:59:10|307.4|303.3|307.4|303.3|307.4|303.3|307.37|303.27|5
1640861960000|2021-12-30 10:59:20|307.41|303.31|307.36|303.26|307.42|303.32|307.36|303.26|6
1640861970000|2021-12-30 10:59:30|307.4|303.3|307.33|303.23|307.42|303.32|307.33|303.23|4
1640861980000|2021-12-30 10:59:40|307.41|303.31|307.41|303.31|307.42|303.32|307.4|303.3|8
1640861990000|2021-12-30 10:59:50|307.4|303.3|307.38|303.28|307.41|303.31|307.33|303.23|7
1640862000000|2021-12-30 11:00:00|307.39|303.29|307.34|303.24|307.4|303.3|307.3|303.2|20
1640862010000|2021-12-30 11:00:10|307.35|303.25|307.28|303.18|307.35|303.25|307.28|303.18|9
1640862020000|2021-12-30 11:00:20|307.29|303.19|307.4|303.3|307.46|303.36|307.29|303.19|12
1640862030000|2021-12-30 11:00:30|307.48|303.38|307.48|303.38|307.51|303.41|307.39|303.29|6
1640862040000|2021-12-30 11:00:40|307.47|303.37|307.47|303.37|307.47|303.37|307.47|303.37|1
1640862050000|2021-12-30 11:00:50|307.48|303.38|307.47|303.37|307.48|303.38|307.39|303.29|11
1640862060000|2021-12-30 11:01:00|307.45|303.35|307.42|303.32|307.47|303.37|307.4|303.3|14
1640862070000|2021-12-30 11:01:10|307.41|303.31|308.24|304.14|308.24|304.14|307.36|303.26|15
1640862080000|2021-12-30 11:01:20|308.26|304.16|308.37|304.27|308.65|304.55|308.24|304.14|22
1640862090000|2021-12-30 11:01:30|308.32|304.22|308.6|304.5|308.6|304.5|308.32|304.22|21
1640862100000|2021-12-30 11:01:40|308.64|304.54|308.71|304.61|308.73|304.63|308.59|304.49|7
1640862110000|2021-12-30 11:01:50|308.68|304.58|308.69|304.59|308.72|304.62|308.67|304.57|11
1640862120000|2021-12-30 11:02:00|308.7|304.6|308.69|304.59|308.72|304.62|308.66|304.56|9
1640862130000|2021-12-30 11:02:10|308.72|304.62|308.69|304.59|308.72|304.62|308.69|304.59|5
1640862140000|2021-12-30 11:02:20|308.72|304.62|308.74|304.64|308.79|304.69|308.7|304.6|17
1640862170000|2021-12-30 11:02:50|308.73|304.63|308.73|304.63|308.73|304.63|308.73|304.63|1
1640862180000|2021-12-30 11:03:00|308.76|304.66|308.44|304.34|308.76|304.66|308.43|304.33|13
1640862190000|2021-12-30 11:03:10|308.45|304.35|308.51|304.41|308.51|304.41|308.44|304.34|10
1640862200000|2021-12-30 11:03:20|308.52|304.42|308.53|304.43|308.53|304.43|308.47|304.37|8
1640862210000|2021-12-30 11:03:30|308.52|304.42|308.52|304.42|308.53|304.43|308.52|304.42|3
1640862220000|2021-12-30 11:03:40|308.51|304.41|308.52|304.42|308.52|304.42|308.49|304.39|4
1640862230000|2021-12-30 11:03:50|308.51|304.41|308.52|304.42|308.52|304.42|308.51|304.41|2
1640862240000|2021-12-30 11:04:00|308.53|304.43|308.52|304.42|308.56|304.46|308.5|304.4|12
1640862250000|2021-12-30 11:04:10|308.53|304.43|308.52|304.42|308.53|304.43|308.52|304.42|2
1640862260000|2021-12-30 11:04:20|308.51|304.41|308.52|304.42|308.52|304.42|308.51|304.41|2
1640862270000|2021-12-30 11:04:30|308.51|304.41|308.52|304.42|308.53|304.43|308.51|304.41|3
1640862280000|2021-12-30 11:04:40|308.53|304.43|308.58|304.48|308.59|304.49|308.53|304.43|4
1640862290000|2021-12-30 11:04:50|308.6|304.5|308.58|304.48|308.63|304.53|308.57|304.47|5
1640862300000|2021-12-30 11:05:00|308.57|304.47|308.58|304.48|308.59|304.49|308.54|304.44|9
1640862320000|2021-12-30 11:05:20|308.59|304.49|308.61|304.51|308.66|304.56|308.59|304.49|5
1640862330000|2021-12-30 11:05:30|308.6|304.5|308.53|304.43|308.6|304.5|308.53|304.43|4
1640862340000|2021-12-30 11:05:40|308.52|304.42|308.53|304.43|308.54|304.44|308.52|304.42|3
1640862360000|2021-12-30 11:06:00|308.54|304.44|308.57|304.47|308.57|304.47|308.54|304.44|2
1640862370000|2021-12-30 11:06:10|308.58|304.48|308.53|304.43|308.58|304.48|308.52|304.42|4
1640862380000|2021-12-30 11:06:20|308.54|304.44|308.69|304.59|308.69|304.59|308.53|304.43|6
1640862390000|2021-12-30 11:06:30|308.7|304.6|309.3|305.2|309.31|305.21|308.67|304.57|22
1640862400000|2021-12-30 11:06:40|309.34|305.24|309.37|305.27|309.43|305.33|309.29|305.19|14
1640862410000|2021-12-30 11:06:50|309.35|305.25|309.27|305.17|309.35|305.25|309.24|305.14|14
1640862420000|2021-12-30 11:07:00|309.29|305.19|309.31|305.21|309.33|305.23|309.28|305.18|6
1640862430000|2021-12-30 11:07:10|309.33|305.23|308.88|304.78|309.33|305.23|308.83|304.73|24
1640862440000|2021-12-30 11:07:20|308.9|304.8|308.8|304.7|308.9|304.8|308.8|304.7|8
1640862450000|2021-12-30 11:07:30|308.79|304.69|308.72|304.62|308.8|304.7|308.7|304.6|11
1640862460000|2021-12-30 11:07:40|308.71|304.61|308.7|304.6|308.72|304.62|308.68|304.58|11
1640862470000|2021-12-30 11:07:50|308.68|304.58|308.65|304.55|308.71|304.61|308.64|304.54|7
1640862480000|2021-12-30 11:08:00|308.66|304.56|308.61|304.51|308.68|304.58|308.61|304.51|14
1640862490000|2021-12-30 11:08:10|308.62|304.52|308.62|304.52|308.62|304.52|308.61|304.51|3
1640862500000|2021-12-30 11:08:20|308.6|304.5|308.6|304.5|308.61|304.51|308.59|304.49|8
1640862510000|2021-12-30 11:08:30|308.61|304.51|308.28|304.18|308.61|304.51|308.26|304.16|24
1640862520000|2021-12-30 11:08:40|308.24|304.14|308.06|303.96|308.24|304.14|308.02|303.92|11
1640862530000|2021-12-30 11:08:50|308.07|303.97|308.19|304.09|308.25|304.15|308.07|303.97|15
1640862540000|2021-12-30 11:09:00|308.18|304.08|308.02|303.92|308.19|304.09|308.02|303.92|14
1640862550000|2021-12-30 11:09:10|307.95|303.85|307.88|303.78|307.95|303.85|307.88|303.78|10
1640862560000|2021-12-30 11:09:20|307.89|303.79|307.71|303.61|307.89|303.79|307.71|303.61|20
1640862570000|2021-12-30 11:09:30|307.72|303.62|307.73|303.63|307.73|303.63|307.68|303.58|13
1640862580000|2021-12-30 11:09:40|307.74|303.64|307.77|303.67|307.8|303.7|307.74|303.64|9
1640862590000|2021-12-30 11:09:50|307.85|303.75|307.9|303.8|307.9|303.8|307.85|303.75|6
1640862600000|2021-12-30 11:10:00|307.91|303.81|307.85|303.75|307.91|303.81|307.82|303.72|13
1640862610000|2021-12-30 11:10:10|307.86|303.76|307.85|303.75|307.86|303.76|307.84|303.74|6
1640862620000|2021-12-30 11:10:20|307.86|303.76|307.84|303.74|307.86|303.76|307.84|303.74|11
1640862630000|2021-12-30 11:10:30|307.85|303.75|307.75|303.65|307.85|303.75|307.75|303.65|7
1640862640000|2021-12-30 11:10:40|307.77|303.67|307.81|303.71|307.81|303.71|307.76|303.66|7
1640862650000|2021-12-30 11:10:50|307.83|303.73|307.83|303.73|307.85|303.75|307.83|303.73|10
1640862660000|2021-12-30 11:11:00|307.82|303.72|307.81|303.71|307.82|303.72|307.81|303.71|4
1640862670000|2021-12-30 11:11:10|307.82|303.72|307.76|303.66|307.82|303.72|307.76|303.66|11
1640862680000|2021-12-30 11:11:20|307.77|303.67|307.71|303.61|307.77|303.67|307.71|303.61|9
1640862690000|2021-12-30 11:11:30|307.72|303.62|307.68|303.58|307.72|303.62|307.66|303.56|6
1640862700000|2021-12-30 11:11:40|307.67|303.57|307.71|303.61|307.71|303.61|307.65|303.55|8
1640862710000|2021-12-30 11:11:50|307.7|303.6|307.68|303.58|307.71|303.61|307.67|303.57|13
1640862720000|2021-12-30 11:12:00|307.71|303.61|307.7|303.6|307.71|303.61|307.67|303.57|12
1640862730000|2021-12-30 11:12:10|307.69|303.59|307.67|303.57|307.7|303.6|307.67|303.57|12
1640862740000|2021-12-30 11:12:20|307.69|303.59|307.69|303.59|307.71|303.61|307.68|303.58|9
1640862750000|2021-12-30 11:12:30|307.7|303.6|307.61|303.51|307.7|303.6|307.59|303.49|12
1640862760000|2021-12-30 11:12:40|307.6|303.5|307.6|303.5|307.6|303.5|307.59|303.49|5
1640862770000|2021-12-30 11:12:50|307.61|303.51|307.61|303.51|307.61|303.51|307.61|303.51|1
1640862780000|2021-12-30 11:13:00|307.6|303.5|307.6|303.5|307.6|303.5|307.59|303.49|3
1640862800000|2021-12-30 11:13:20|307.58|303.48|307.8|303.7|307.87|303.77|307.58|303.48|9
1640862810000|2021-12-30 11:13:30|307.82|303.72|307.86|303.76|307.86|303.76|307.78|303.68|7
1640862820000|2021-12-30 11:13:40|307.83|303.73|307.83|303.73|307.83|303.73|307.83|303.73|1
1640862830000|2021-12-30 11:13:50|307.84|303.74|307.8|303.7|307.89|303.79|307.79|303.69|8
1640862840000|2021-12-30 11:14:00|307.79|303.69|307.86|303.76|307.89|303.79|307.79|303.69|6
1640862850000|2021-12-30 11:14:10|307.91|303.81|307.84|303.74|307.91|303.81|307.83|303.73|5
1640862860000|2021-12-30 11:14:20|307.83|303.73|307.84|303.74|307.86|303.76|307.82|303.72|5
1640862870000|2021-12-30 11:14:30|307.83|303.73|307.89|303.79|307.91|303.81|307.83|303.73|5
1640862880000|2021-12-30 11:14:40|307.88|303.78|307.8|303.7|307.91|303.81|307.8|303.7|13
1640862890000|2021-12-30 11:14:50|307.79|303.69|307.84|303.74|307.84|303.74|307.79|303.69|10
1640862900000|2021-12-30 11:15:00|307.89|303.79|307.88|303.78|307.89|303.79|307.86|303.76|5
1640862910000|2021-12-30 11:15:10|307.83|303.73|307.83|303.73|307.83|303.73|307.83|303.73|1
1640862920000|2021-12-30 11:15:20|307.8|303.7|307.82|303.72|307.82|303.72|307.8|303.7|2
1640862930000|2021-12-30 11:15:30|307.83|303.73|307.67|303.57|307.83|303.73|307.67|303.57|12
1640862940000|2021-12-30 11:15:40|307.66|303.56|307.56|303.46|307.66|303.56|307.55|303.45|14
1640862950000|2021-12-30 11:15:50|307.57|303.47|307.76|303.66|307.76|303.66|307.56|303.46|14
1640862960000|2021-12-30 11:16:00|307.77|303.67|307.77|303.67|307.79|303.69|307.74|303.64|8
1640862970000|2021-12-30 11:16:10|307.78|303.68|307.78|303.68|307.79|303.69|307.78|303.68|3
1640862980000|2021-12-30 11:16:20|307.79|303.69|307.79|303.69|307.81|303.71|307.78|303.68|7
1640862990000|2021-12-30 11:16:30|307.8|303.7|307.76|303.66|307.8|303.7|307.76|303.66|6
1640863000000|2021-12-30 11:16:40|307.75|303.65|307.77|303.67|307.77|303.67|307.75|303.65|4
1640863010000|2021-12-30 11:16:50|307.76|303.66|307.67|303.57|307.76|303.66|307.67|303.57|6
1640863020000|2021-12-30 11:17:00|307.68|303.58|307.69|303.59|307.69|303.59|307.67|303.57|5
1640863040000|2021-12-30 11:17:20|307.68|303.58|307.68|303.58|307.68|303.58|307.68|303.58|1
1640863050000|2021-12-30 11:17:30|307.67|303.57|307.6|303.5|307.67|303.57|307.6|303.5|8
1640863060000|2021-12-30 11:17:40|307.63|303.53|307.6|303.5|307.63|303.53|307.6|303.5|4
1640863070000|2021-12-30 11:17:50|307.59|303.49|307.65|303.55|307.65|303.55|307.59|303.49|7
1640863080000|2021-12-30 11:18:00|307.66|303.56|307.84|303.74|307.84|303.74|307.66|303.56|13
1640863090000|2021-12-30 11:18:10|307.8|303.7|307.89|303.79|307.91|303.81|307.8|303.7|12
1640863100000|2021-12-30 11:18:20|307.9|303.8|307.87|303.77|307.9|303.8|307.86|303.76|6
1640863110000|2021-12-30 11:18:30|307.85|303.75|307.85|303.75|307.88|303.78|307.85|303.75|7
1640863120000|2021-12-30 11:18:40|307.79|303.69|307.76|303.66|307.79|303.69|307.72|303.62|13
1640863130000|2021-12-30 11:18:50|307.77|303.67|307.84|303.74|307.84|303.74|307.76|303.66|11
1640863140000|2021-12-30 11:19:00|307.87|303.77|307.88|303.78|307.88|303.78|307.87|303.77|4
1640863150000|2021-12-30 11:19:10|307.89|303.79|307.89|303.79|307.9|303.8|307.85|303.75|5
1640863170000|2021-12-30 11:19:30|307.85|303.75|307.71|303.61|307.85|303.75|307.71|303.61|12
1640863180000|2021-12-30 11:19:40|307.7|303.6|307.71|303.61|307.71|303.61|307.67|303.57|6
1640863190000|2021-12-30 11:19:50|307.7|303.6|307.71|303.61|307.73|303.63|307.7|303.6|8
1640863200000|2021-12-30 11:20:00|307.74|303.64|307.73|303.63|307.74|303.64|307.71|303.61|4
1640863210000|2021-12-30 11:20:10|307.75|303.65|307.65|303.55|307.75|303.65|307.65|303.55|10
1640863220000|2021-12-30 11:20:20|307.64|303.54|307.64|303.54|307.65|303.55|307.64|303.54|5
1640863230000|2021-12-30 11:20:30|307.63|303.53|307.65|303.55|307.65|303.55|307.63|303.53|2
1640863240000|2021-12-30 11:20:40|307.67|303.57|307.7|303.6|307.72|303.62|307.67|303.57|7
1640863250000|2021-12-30 11:20:50|307.71|303.61|307.71|303.61|307.71|303.61|307.69|303.59|4
1640863260000|2021-12-30 11:21:00|307.7|303.6|307.71|303.61|307.73|303.63|307.7|303.6|4
1640863270000|2021-12-30 11:21:10|307.72|303.62|307.63|303.53|307.72|303.62|307.63|303.53|16
1640863280000|2021-12-30 11:21:20|307.65|303.55|307.64|303.54|307.67|303.57|307.63|303.53|13
1640863290000|2021-12-30 11:21:30|307.65|303.55|307.64|303.54|307.65|303.55|307.64|303.54|2
1640863300000|2021-12-30 11:21:40|307.63|303.53|307.63|303.53|307.64|303.54|307.62|303.52|7
1640863310000|2021-12-30 11:21:50|307.67|303.57|307.7|303.6|307.7|303.6|307.63|303.53|8
1640863320000|2021-12-30 11:22:00|307.69|303.59|307.7|303.6|307.72|303.62|307.69|303.59|7
1640863330000|2021-12-30 11:22:10|307.71|303.61|307.75|303.65|307.76|303.66|307.71|303.61|6
1640863340000|2021-12-30 11:22:20|307.74|303.64|307.67|303.57|307.74|303.64|307.67|303.57|8
1640863350000|2021-12-30 11:22:30|307.66|303.56|307.6|303.5|307.67|303.57|307.6|303.5|14
1640863360000|2021-12-30 11:22:40|307.61|303.51|307.74|303.64|307.74|303.64|307.6|303.5|13
1640863370000|2021-12-30 11:22:50|307.73|303.63|307.74|303.64|307.76|303.66|307.73|303.63|3
1640863380000|2021-12-30 11:23:00|307.7|303.6|307.62|303.52|307.7|303.6|307.62|303.52|10
1640863390000|2021-12-30 11:23:10|307.64|303.54|307.62|303.52|307.64|303.54|307.61|303.51|9
1640863400000|2021-12-30 11:23:20|307.61|303.51|307.62|303.52|307.64|303.54|307.61|303.51|8
1640863410000|2021-12-30 11:23:30|307.6|303.5|307.6|303.5|307.62|303.52|307.6|303.5|7
1640863420000|2021-12-30 11:23:40|307.61|303.51|307.62|303.52|307.62|303.52|307.6|303.5|4
1640863430000|2021-12-30 11:23:50|307.61|303.51|307.65|303.55|307.66|303.56|307.6|303.5|9
1640863440000|2021-12-30 11:24:00|307.61|303.51|307.8|303.7|307.8|303.7|307.61|303.51|14
1640863450000|2021-12-30 11:24:10|307.82|303.72|307.94|303.84|307.95|303.85|307.82|303.72|12
1640863460000|2021-12-30 11:24:20|307.91|303.81|307.88|303.78|307.95|303.85|307.87|303.77|10
1640863470000|2021-12-30 11:24:30|307.93|303.83|307.92|303.82|307.93|303.83|307.92|303.82|2
1640863480000|2021-12-30 11:24:40|307.93|303.83|307.88|303.78|307.93|303.83|307.88|303.78|4
1640863490000|2021-12-30 11:24:50|307.91|303.81|307.91|303.81|307.94|303.84|307.9|303.8|14
1640863500000|2021-12-30 11:25:00|307.92|303.82|308.11|304.01|308.11|304.01|307.92|303.82|12
1640863510000|2021-12-30 11:25:10|308.07|303.97|308.06|303.96|308.13|304.03|308.05|303.95|20
1640863520000|2021-12-30 11:25:20|308.04|303.94|307.98|303.88|308.06|303.96|307.95|303.85|13
1640863530000|2021-12-30 11:25:30|307.96|303.86|307.95|303.85|307.96|303.86|307.95|303.85|2
1640863540000|2021-12-30 11:25:40|307.98|303.88|308.1|304|308.1|304|307.98|303.88|8
1640863550000|2021-12-30 11:25:50|308.06|303.96|308.12|304.02|308.13|304.03|308.06|303.96|10
1640863560000|2021-12-30 11:26:00|308.09|303.99|308.09|303.99|308.1|304|308.09|303.99|3
1640863570000|2021-12-30 11:26:10|308.12|304.02|308.11|304.01|308.14|304.04|308.09|303.99|11
1640863580000|2021-12-30 11:26:20|308.15|304.05|308.16|304.06|308.16|304.06|308.15|304.05|2
1640863590000|2021-12-30 11:26:30|308.17|304.07|308.17|304.07|308.18|304.08|308.17|304.07|3
1640863600000|2021-12-30 11:26:40|308.16|304.06|308.1|304|308.16|304.06|308.1|304|7
1640863610000|2021-12-30 11:26:50|308.11|304.01|308.15|304.05|308.16|304.06|308.11|304.01|6
1640863620000|2021-12-30 11:27:00|308.14|304.04|308.15|304.05|308.17|304.07|308.14|304.04|8
1640863630000|2021-12-30 11:27:10|308.17|304.07|308.16|304.06|308.18|304.08|308.16|304.06|6
1640863640000|2021-12-30 11:27:20|308.17|304.07|308.18|304.08|308.18|304.08|308.17|304.07|2
1640863650000|2021-12-30 11:27:30|308.16|304.06|308.21|304.11|308.23|304.13|308.16|304.06|15
1640863660000|2021-12-30 11:27:40|308.23|304.13|308.32|304.22|308.34|304.24|308.2|304.1|8
1640863670000|2021-12-30 11:27:50|308.31|304.21|308.36|304.26|308.37|304.27|308.31|304.21|9
1640863680000|2021-12-30 11:28:00|308.39|304.29|308.4|304.3|308.54|304.44|308.37|304.27|18
1640863690000|2021-12-30 11:28:10|308.39|304.29|308.45|304.35|308.45|304.35|308.39|304.29|9
1640863700000|2021-12-30 11:28:20|308.44|304.34|308.48|304.38|308.49|304.39|308.44|304.34|6
1640863710000|2021-12-30 11:28:30|308.49|304.39|308.42|304.32|308.51|304.41|308.41|304.31|13
1640863720000|2021-12-30 11:28:40|308.39|304.29|308.38|304.28|308.39|304.29|308.38|304.28|8
1640863730000|2021-12-30 11:28:50|308.39|304.29|308.49|304.39|308.49|304.39|308.37|304.27|8
1640863740000|2021-12-30 11:29:00|308.5|304.4|308.52|304.42|308.52|304.42|308.5|304.4|7
1640863750000|2021-12-30 11:29:10|308.53|304.43|308.44|304.34|308.53|304.43|308.43|304.33|11
1640863760000|2021-12-30 11:29:20|308.46|304.36|308.46|304.36|308.47|304.37|308.46|304.36|3
1640863770000|2021-12-30 11:29:30|308.45|304.35|308.45|304.35|308.46|304.36|308.45|304.35|3
1640863780000|2021-12-30 11:29:40|308.47|304.37|308.5|304.4|308.5|304.4|308.47|304.37|3
1640863790000|2021-12-30 11:29:50|308.51|304.41|308.5|304.4|308.51|304.41|308.5|304.4|4
1640863800000|2021-12-30 11:30:00|308.51|304.41|308.51|304.41|308.51|304.41|308.49|304.39|7
1640863810000|2021-12-30 11:30:10|308.5|304.4|308.45|304.35|308.52|304.42|308.45|304.35|7
1640863820000|2021-12-30 11:30:20|308.43|304.33|308.52|304.42|308.52|304.42|308.42|304.32|11
1640863830000|2021-12-30 11:30:30|308.55|304.45|308.29|304.19|308.55|304.45|308.28|304.18|13
1640863840000|2021-12-30 11:30:40|308.3|304.2|308.36|304.26|308.38|304.28|308.29|304.19|9
1640863850000|2021-12-30 11:30:50|308.38|304.28|308.33|304.23|308.39|304.29|308.33|304.23|14
1640863860000|2021-12-30 11:31:00|308.38|304.28|308.45|304.35|308.45|304.35|308.38|304.28|6
1640863870000|2021-12-30 11:31:10|308.46|304.36|308.43|304.33|308.46|304.36|308.43|304.33|4
1640863880000|2021-12-30 11:31:20|308.42|304.32|308.49|304.39|308.49|304.39|308.42|304.32|9
1640863890000|2021-12-30 11:31:30|308.48|304.38|308.45|304.35|308.55|304.45|308.44|304.34|11
1640863900000|2021-12-30 11:31:40|308.46|304.36|308.47|304.37|308.51|304.41|308.45|304.35|5
1640863910000|2021-12-30 11:31:50|308.46|304.36|308.45|304.35|308.46|304.36|308.44|304.34|8
1640863920000|2021-12-30 11:32:00|308.46|304.36|308.5|304.4|308.5|304.4|308.45|304.35|8
1640863930000|2021-12-30 11:32:10|308.55|304.45|308.52|304.42|308.55|304.45|308.52|304.42|3
1640863940000|2021-12-30 11:32:20|308.53|304.43|308.55|304.45|308.55|304.45|308.51|304.41|5
1640863950000|2021-12-30 11:32:30|308.51|304.41|308.53|304.43|308.54|304.44|308.44|304.34|12
1640863960000|2021-12-30 11:32:40|308.5|304.4|308.64|304.54|308.65|304.55|308.49|304.39|16
1640863970000|2021-12-30 11:32:50|308.65|304.55|308.99|304.89|308.99|304.89|308.65|304.55|22
1640863980000|2021-12-30 11:33:00|309.01|304.91|308.85|304.75|309.01|304.91|308.84|304.74|16
1640863990000|2021-12-30 11:33:10|308.83|304.73|308.87|304.77|308.89|304.79|308.83|304.73|9
1640864000000|2021-12-30 11:33:20|308.88|304.78|308.88|304.78|308.89|304.79|308.86|304.76|6
1640864010000|2021-12-30 11:33:30|308.9|304.8|308.91|304.81|308.91|304.81|308.89|304.79|4
1640864020000|2021-12-30 11:33:40|308.92|304.82|308.92|304.82|308.95|304.85|308.92|304.82|13
1640864030000|2021-12-30 11:33:50|308.93|304.83|309|304.9|309|304.9|308.93|304.83|5
1640864040000|2021-12-30 11:34:00|309.02|304.92|308.99|304.89|309.04|304.94|308.97|304.87|10
1640864050000|2021-12-30 11:34:10|308.98|304.88|308.95|304.85|309|304.9|308.95|304.85|5
1640864060000|2021-12-30 11:34:20|308.99|304.89|308.91|304.81|308.99|304.89|308.91|304.81|7
1640864070000|2021-12-30 11:34:30|308.9|304.8|308.91|304.81|308.91|304.81|308.89|304.79|4
1640864080000|2021-12-30 11:34:40|308.89|304.79|308.89|304.79|308.92|304.82|308.88|304.78|5
1640864090000|2021-12-30 11:34:50|308.93|304.83|308.71|304.61|308.93|304.83|308.71|304.61|16
1640864100000|2021-12-30 11:35:00|308.73|304.63|308.73|304.63|308.77|304.67|308.71|304.61|10
1640864110000|2021-12-30 11:35:10|308.74|304.64|308.73|304.63|308.8|304.7|308.69|304.59|9
1640864120000|2021-12-30 11:35:20|308.74|304.64|308.88|304.78|308.89|304.79|308.74|304.64|10
1640864130000|2021-12-30 11:35:30|308.87|304.77|308.84|304.74|308.87|304.77|308.83|304.73|10
1640864140000|2021-12-30 11:35:40|308.85|304.75|308.88|304.78|308.88|304.78|308.82|304.72|14
1640864150000|2021-12-30 11:35:50|308.82|304.72|308.89|304.79|308.89|304.79|308.81|304.71|5
1640864160000|2021-12-30 11:36:00|308.9|304.8|308.9|304.8|308.9|304.8|308.89|304.79|3
1640864170000|2021-12-30 11:36:10|308.89|304.79|309.05|304.95|309.07|304.97|308.89|304.79|11
1640864180000|2021-12-30 11:36:20|309.06|304.96|309.51|305.41|309.53|305.43|309.06|304.96|25
1640864190000|2021-12-30 11:36:30|309.57|305.47|309.69|305.59|309.7|305.6|309.55|305.45|12
1640864200000|2021-12-30 11:36:40|309.62|305.52|309.47|305.37|309.71|305.61|309.47|305.37|25
1640864210000|2021-12-30 11:36:50|309.53|305.43|309.59|305.49|309.6|305.5|309.46|305.36|19
1640864220000|2021-12-30 11:37:00|309.61|305.51|309.59|305.49|309.61|305.51|309.56|305.46|12
1640864230000|2021-12-30 11:37:10|309.58|305.48|309.54|305.44|309.65|305.55|309.52|305.42|8
1640864240000|2021-12-30 11:37:20|309.55|305.45|309.73|305.63|309.75|305.65|309.55|305.45|19
1640864250000|2021-12-30 11:37:30|309.74|305.64|310.46|306.36|310.55|306.45|309.74|305.64|27
1640864260000|2021-12-30 11:37:40|310.47|306.37|310.55|306.45|310.6|306.5|310.47|306.37|22
1640864270000|2021-12-30 11:37:50|310.56|306.46|310.37|306.27|310.56|306.46|310.35|306.25|18
1640864280000|2021-12-30 11:38:00|310.36|306.26|310.35|306.25|310.37|306.27|310.31|306.21|11
1640864290000|2021-12-30 11:38:10|310.3|306.2|310.08|305.98|310.4|306.3|310.06|305.96|22
1640864300000|2021-12-30 11:38:20|310.06|305.96|309.95|305.85|310.06|305.96|309.89|305.79|18
1640864310000|2021-12-30 11:38:30|309.96|305.86|310.16|306.06|310.18|306.08|309.92|305.82|22
1640864320000|2021-12-30 11:38:40|310.17|306.07|310.27|306.17|310.29|306.19|310.17|306.07|12
1640864340000|2021-12-30 11:39:00|310.26|306.16|310.24|306.14|310.26|306.16|310.24|306.14|5
1640864350000|2021-12-30 11:39:10|310.28|306.18|310.13|306.03|310.28|306.18|310.1|306|18
1640864360000|2021-12-30 11:39:20|310.15|306.05|310.09|305.99|310.15|306.05|310.06|305.96|6
1640864370000|2021-12-30 11:39:30|310.08|305.98|310.12|306.02|310.16|306.06|310.07|305.97|5
1640864380000|2021-12-30 11:39:40|310.14|306.04|310.12|306.02|310.15|306.05|310.12|306.02|5
1640864390000|2021-12-30 11:39:50|310.13|306.03|310.16|306.06|310.2|306.1|310.12|306.02|11
1640864400000|2021-12-30 11:40:00|310.14|306.04|310.11|306.01|310.18|306.08|310.1|306|7
1640864410000|2021-12-30 11:40:10|310.13|306.03|310.27|306.17|310.37|306.27|310.13|306.03|12
1640864420000|2021-12-30 11:40:20|310.31|306.21|310.26|306.16|310.37|306.27|310.25|306.15|9
1640864430000|2021-12-30 11:40:30|310.31|306.21|310.26|306.16|310.31|306.21|310.2|306.1|17
1640864440000|2021-12-30 11:40:40|310.29|306.19|310.33|306.23|310.33|306.23|310.22|306.12|17
1640864450000|2021-12-30 11:40:50|310.32|306.22|310.23|306.13|310.33|306.23|310.23|306.13|8
1640864460000|2021-12-30 11:41:00|310.22|306.12|310.22|306.12|310.3|306.2|310.22|306.12|6
1640864470000|2021-12-30 11:41:10|310.24|306.14|310.18|306.08|310.24|306.14|310.14|306.04|13
1640864480000|2021-12-30 11:41:20|310.19|306.09|310.2|306.1|310.21|306.11|310.18|306.08|7
1640864490000|2021-12-30 11:41:30|310.19|306.09|310.19|306.09|310.19|306.09|310.19|306.09|1
1640864500000|2021-12-30 11:41:40|310.22|306.12|310.19|306.09|310.22|306.12|310.19|306.09|2
1640864510000|2021-12-30 11:41:50|310.24|306.14|310.22|306.12|310.26|306.16|310.21|306.11|12
1640864520000|2021-12-30 11:42:00|310.3|306.2|310.65|306.55|310.83|306.73|310.3|306.2|32
1640864530000|2021-12-30 11:42:10|310.7|306.6|311.28|307.18|311.28|307.18|310.7|306.6|24
1640864540000|2021-12-30 11:42:20|311.26|307.16|311.17|307.07|311.38|307.28|311.13|307.03|29
1640864550000|2021-12-30 11:42:30|311.18|307.08|311.21|307.11|311.21|307.11|311.05|306.95|24
1640864560000|2021-12-30 11:42:40|311.22|307.12|311.33|307.23|311.34|307.24|311.15|307.05|23
1640864570000|2021-12-30 11:42:50|311.34|307.24|311.45|307.35|311.57|307.47|311.3|307.2|26
1640864580000|2021-12-30 11:43:00|311.44|307.34|311.2|307.1|311.44|307.34|311.19|307.09|17
1640864590000|2021-12-30 11:43:10|311.21|307.11|311.45|307.35|311.47|307.37|311.18|307.08|28
1640864600000|2021-12-30 11:43:20|311.47|307.37|311.39|307.29|311.47|307.37|311.35|307.25|23
1640864610000|2021-12-30 11:43:30|311.38|307.28|311.1|307|311.38|307.28|310.99|306.89|23
1640864620000|2021-12-30 11:43:40|311.03|306.93|311.07|306.97|311.07|306.97|310.99|306.89|9
1640864630000|2021-12-30 11:43:50|311.09|306.99|310.81|306.71|311.11|307.01|310.77|306.67|23
1640864640000|2021-12-30 11:44:00|310.8|306.7|310.74|306.64|310.83|306.73|310.74|306.64|15
1640864650000|2021-12-30 11:44:10|310.73|306.63|311.25|307.15|311.25|307.15|310.73|306.63|21
1640864660000|2021-12-30 11:44:20|311.26|307.16|311.32|307.22|311.41|307.31|311.26|307.16|26
1640864670000|2021-12-30 11:44:30|311.3|307.2|311.07|306.97|311.3|307.2|311.07|306.97|22
1640864680000|2021-12-30 11:44:40|311.08|306.98|311.26|307.16|311.27|307.17|311.08|306.98|24
1640864690000|2021-12-30 11:44:50|311.27|307.17|311.23|307.13|311.3|307.2|311.23|307.13|16
1640864700000|2021-12-30 11:45:00|311.24|307.14|311.04|306.94|311.25|307.15|311.01|306.91|17
1640864710000|2021-12-30 11:45:10|311.03|306.93|310.69|306.59|311.03|306.93|310.69|306.59|18
1640864720000|2021-12-30 11:45:20|310.68|306.58|310.54|306.44|310.68|306.58|310.54|306.44|20
1640864730000|2021-12-30 11:45:30|310.63|306.53|310.72|306.62|310.74|306.64|310.63|306.53|20
1640864740000|2021-12-30 11:45:40|310.73|306.63|310.86|306.76|310.86|306.76|310.7|306.6|12
1640864750000|2021-12-30 11:45:50|310.84|306.74|310.83|306.73|310.88|306.78|310.8|306.7|6
1640864760000|2021-12-30 11:46:00|310.84|306.74|310.78|306.68|310.86|306.76|310.77|306.67|16
1640864770000|2021-12-30 11:46:10|310.75|306.65|310.77|306.67|310.8|306.7|310.75|306.65|18
1640864780000|2021-12-30 11:46:20|310.78|306.68|310.74|306.64|310.78|306.68|310.73|306.63|4
1640864790000|2021-12-30 11:46:30|310.72|306.62|310.72|306.62|310.78|306.68|310.71|306.61|17
1640864800000|2021-12-30 11:46:40|310.73|306.63|310.58|306.48|310.75|306.65|310.58|306.48|26
1640864810000|2021-12-30 11:46:50|310.6|306.5|310.61|306.51|310.63|306.53|310.6|306.5|9
1640864820000|2021-12-30 11:47:00|310.59|306.49|310.61|306.51|310.62|306.52|310.59|306.49|7
1640864830000|2021-12-30 11:47:10|310.59|306.49|310.67|306.57|310.67|306.57|310.59|306.49|6
1640864840000|2021-12-30 11:47:20|310.7|306.6|311.03|306.93|311.04|306.94|310.67|306.57|23
1640864850000|2021-12-30 11:47:30|311.04|306.94|311.1|307|311.13|307.03|311.02|306.92|10
1640864860000|2021-12-30 11:47:40|311.11|307.01|311.05|306.95|311.13|307.03|310.95|306.85|15
1640864870000|2021-12-30 11:47:50|311.04|306.94|311.14|307.04|311.16|307.06|311.04|306.94|21
1640864880000|2021-12-30 11:48:00|311.15|307.05|311.16|307.06|311.16|307.06|311.13|307.03|11
1640864890000|2021-12-30 11:48:10|311.17|307.07|311.15|307.05|311.17|307.07|311.13|307.03|9
1640864900000|2021-12-30 11:48:20|311.1|307|311.07|306.97|311.25|307.15|311.07|306.97|19
1640864910000|2021-12-30 11:48:30|311.08|306.98|311.16|307.06|311.19|307.09|311.03|306.93|22
1640864920000|2021-12-30 11:48:40|311.13|307.03|311.33|307.23|311.37|307.27|311.13|307.03|18
1640864930000|2021-12-30 11:48:50|311.34|307.24|311.56|307.46|311.6|307.5|311.34|307.24|27
1640864940000|2021-12-30 11:49:00|311.59|307.49|311.55|307.45|311.59|307.49|311.53|307.43|13
1640864950000|2021-12-30 11:49:10|311.58|307.48|311.45|307.35|311.62|307.52|311.45|307.35|15
1640864960000|2021-12-30 11:49:20|311.46|307.36|311.46|307.36|311.46|307.36|311.35|307.25|13
1640864970000|2021-12-30 11:49:30|311.45|307.35|311.4|307.3|311.55|307.45|311.4|307.3|11
1640864980000|2021-12-30 11:49:40|311.41|307.31|311.46|307.36|311.46|307.36|311.39|307.29|12
1640864990000|2021-12-30 11:49:50|311.43|307.33|311.47|307.37|311.49|307.39|311.43|307.33|6
1640865000000|2021-12-30 11:50:00|311.45|307.35|311.49|307.39|311.52|307.42|311.4|307.3|12
1640865010000|2021-12-30 11:50:10|311.48|307.38|311.41|307.31|311.48|307.38|311.41|307.31|6
1640865020000|2021-12-30 11:50:20|311.45|307.35|311.47|307.37|311.51|307.41|311.41|307.31|11
1640865030000|2021-12-30 11:50:30|311.45|307.35|311.52|307.42|311.53|307.43|311.45|307.35|17
1640865040000|2021-12-30 11:50:40|311.51|307.41|311.39|307.29|311.53|307.43|311.39|307.29|15
1640865050000|2021-12-30 11:50:50|311.4|307.3|311.41|307.31|311.43|307.33|311.37|307.27|17
1640865060000|2021-12-30 11:51:00|311.43|307.33|311.33|307.23|311.45|307.35|311.33|307.23|21
1640865070000|2021-12-30 11:51:10|311.28|307.18|311.33|307.23|311.34|307.24|311.23|307.13|25
1640865080000|2021-12-30 11:51:20|311.31|307.21|311.25|307.15|311.34|307.24|311.23|307.13|15
1640865090000|2021-12-30 11:51:30|311.21|307.11|311.24|307.14|311.25|307.15|311.11|307.01|12
1640865100000|2021-12-30 11:51:40|311.28|307.18|311.19|307.09|311.31|307.21|311.17|307.07|20
1640865110000|2021-12-30 11:51:50|311.2|307.1|311.32|307.22|311.32|307.22|311.2|307.1|5
1640865120000|2021-12-30 11:52:00|311.25|307.15|311.3|307.2|311.43|307.33|311.25|307.15|22
1640865130000|2021-12-30 11:52:10|311.29|307.19|311.33|307.23|311.36|307.26|311.28|307.18|8
1640865140000|2021-12-30 11:52:20|311.32|307.22|311.41|307.31|311.41|307.31|311.32|307.22|6
1640865150000|2021-12-30 11:52:30|311.4|307.3|311.53|307.43|311.53|307.43|311.4|307.3|15
1640865160000|2021-12-30 11:52:40|311.59|307.49|311.67|307.57|311.7|307.6|311.55|307.45|14
1640865170000|2021-12-30 11:52:50|311.68|307.58|311.7|307.6|311.7|307.6|311.61|307.51|10
1640865180000|2021-12-30 11:53:00|311.67|307.57|311.61|307.51|311.7|307.6|311.61|307.51|9
1640865190000|2021-12-30 11:53:10|311.6|307.5|311.63|307.53|311.63|307.53|311.59|307.49|9
1640865200000|2021-12-30 11:53:20|311.68|307.58|311.61|307.51|311.68|307.58|311.61|307.51|7
1640865210000|2021-12-30 11:53:30|311.62|307.52|311.61|307.51|311.62|307.52|311.61|307.51|2
1640865220000|2021-12-30 11:53:40|311.62|307.52|311.61|307.51|311.62|307.52|311.61|307.51|2
1640865230000|2021-12-30 11:53:50|311.62|307.52|311.53|307.43|311.62|307.52|311.53|307.43|12
1640865240000|2021-12-30 11:54:00|311.56|307.46|311.59|307.49|311.61|307.51|311.53|307.43|13
1640865250000|2021-12-30 11:54:10|311.6|307.5|311.67|307.57|311.68|307.58|311.58|307.48|14
1640865260000|2021-12-30 11:54:20|311.73|307.63|311.78|307.68|311.83|307.73|311.73|307.63|14
1640865270000|2021-12-30 11:54:30|311.77|307.67|311.82|307.72|311.82|307.72|311.73|307.63|11
1640865280000|2021-12-30 11:54:40|311.78|307.68|311.78|307.68|311.83|307.73|311.78|307.68|5
1640865290000|2021-12-30 11:54:50|311.77|307.67|311.65|307.55|311.77|307.67|311.61|307.51|12
1640865300000|2021-12-30 11:55:00|311.63|307.53|311.78|307.68|311.78|307.68|311.63|307.53|14
1640865310000|2021-12-30 11:55:10|311.74|307.64|311.79|307.69|311.84|307.74|311.73|307.63|15
1640865320000|2021-12-30 11:55:20|311.8|307.7|311.7|307.6|311.8|307.7|311.67|307.57|11
1640865330000|2021-12-30 11:55:30|311.71|307.61|311.69|307.59|311.73|307.63|311.67|307.57|11
1640865340000|2021-12-30 11:55:40|311.72|307.62|311.66|307.56|311.72|307.62|311.6|307.5|26
1640865350000|2021-12-30 11:55:50|311.65|307.55|311.64|307.54|311.7|307.6|311.63|307.53|15
1640865360000|2021-12-30 11:56:00|311.65|307.55|311.66|307.56|311.72|307.62|311.65|307.55|15
1640865370000|2021-12-30 11:56:10|311.65|307.55|311.65|307.55|311.69|307.59|311.64|307.54|14
1640865380000|2021-12-30 11:56:20|311.64|307.54|311.65|307.55|311.65|307.55|311.63|307.53|4
1640865390000|2021-12-30 11:56:30|311.67|307.57|311.69|307.59|311.71|307.61|311.65|307.55|8
1640865400000|2021-12-30 11:56:40|311.7|307.6|311.7|307.6|311.7|307.6|311.69|307.59|3
1640865410000|2021-12-30 11:56:50|311.69|307.59|311.69|307.59|311.69|307.59|311.63|307.53|15
1640865420000|2021-12-30 11:57:00|311.67|307.57|311.62|307.52|311.69|307.59|311.61|307.51|15
1640865430000|2021-12-30 11:57:10|311.68|307.58|311.73|307.63|311.75|307.65|311.66|307.56|10
1640865440000|2021-12-30 11:57:20|311.8|307.7|311.73|307.63|311.8|307.7|311.68|307.58|9
1640865450000|2021-12-30 11:57:30|311.71|307.61|311.64|307.54|311.73|307.63|311.64|307.54|9
1640865460000|2021-12-30 11:57:40|311.63|307.53|311.43|307.33|311.65|307.55|311.41|307.31|24
1640865470000|2021-12-30 11:57:50|311.41|307.31|311.5|307.4|311.53|307.43|311.41|307.31|17
1640865480000|2021-12-30 11:58:00|311.51|307.41|311.51|307.41|311.6|307.5|311.5|307.4|14
1640865490000|2021-12-30 11:58:10|311.53|307.43|311.56|307.46|311.57|307.47|311.5|307.4|12
1640865500000|2021-12-30 11:58:20|311.57|307.47|311.47|307.37|311.57|307.47|311.46|307.36|12
1640865510000|2021-12-30 11:58:30|311.48|307.38|311.49|307.39|311.49|307.39|311.41|307.31|14
1640865520000|2021-12-30 11:58:40|311.5|307.4|311.48|307.38|311.5|307.4|311.48|307.38|7
1640865530000|2021-12-30 11:58:50|311.49|307.39|311.47|307.37|311.5|307.4|311.43|307.33|9
1640865540000|2021-12-30 11:59:00|311.48|307.38|311.35|307.25|311.48|307.38|311.34|307.24|12
1640865550000|2021-12-30 11:59:10|311.39|307.29|311.34|307.24|311.39|307.29|311.34|307.24|6
1640865560000|2021-12-30 11:59:20|311.33|307.23|311.29|307.19|311.39|307.29|311.19|307.09|26
1640865570000|2021-12-30 11:59:30|311.28|307.18|311.19|307.09|311.28|307.18|311.19|307.09|12
1640865580000|2021-12-30 11:59:40|311.17|307.07|311.25|307.15|311.25|307.15|311.17|307.07|11
1640865590000|2021-12-30 11:59:50|311.22|307.12|311.25|307.15|311.25|307.15|311.22|307.12|2
1640865600000|2021-12-30 12:00:00|311.22|307.12|311.42|307.32|311.42|307.32|311.22|307.12|8
1640865610000|2021-12-30 12:00:10|311.43|307.33|311.3|307.2|311.43|307.33|311.28|307.18|12
1640865620000|2021-12-30 12:00:20|311.32|307.22|311.25|307.15|311.33|307.23|311.24|307.14|10
1640865630000|2021-12-30 12:00:30|311.26|307.16|311.16|307.06|311.3|307.2|311.16|307.06|14
1640865640000|2021-12-30 12:00:40|311.17|307.07|311.06|306.96|311.17|307.07|311.06|306.96|12
1640865650000|2021-12-30 12:00:50|311.05|306.95|311.11|307.01|311.11|307.01|311.01|306.91|13
1640865660000|2021-12-30 12:01:00|311.07|306.97|311.15|307.05|311.16|307.06|311.07|306.97|18
1640865670000|2021-12-30 12:01:10|311.13|307.03|310.75|306.65|311.13|307.03|310.7|306.6|17
1640865680000|2021-12-30 12:01:20|310.73|306.63|310.65|306.55|310.73|306.63|310.63|306.53|15
1640865690000|2021-12-30 12:01:30|310.66|306.56|310.71|306.61|310.71|306.61|310.63|306.53|16
1640865700000|2021-12-30 12:01:40|310.74|306.64|310.78|306.68|310.79|306.69|310.72|306.62|19
1640865710000|2021-12-30 12:01:50|310.79|306.69|310.79|306.69|310.83|306.73|310.77|306.67|11
1640865720000|2021-12-30 12:02:00|310.75|306.65|310.93|306.83|310.95|306.85|310.71|306.61|19
1640865730000|2021-12-30 12:02:10|310.96|306.86|311.17|307.07|311.21|307.11|310.96|306.86|23
1640865740000|2021-12-30 12:02:20|311.16|307.06|311.09|306.99|311.16|307.06|311.09|306.99|3
1640865750000|2021-12-30 12:02:30|311.1|307|311.11|307.01|311.11|307.01|311.09|306.99|6
1640865760000|2021-12-30 12:02:40|311.1|307|311.11|307.01|311.11|307.01|311.1|307|2
1640865770000|2021-12-30 12:02:50|311.05|306.95|311.01|306.91|311.05|306.95|310.99|306.89|8
1640865780000|2021-12-30 12:03:00|311|306.9|311|306.9|311.02|306.92|310.99|306.89|7
1640865790000|2021-12-30 12:03:10|310.96|306.86|310.96|306.86|310.96|306.86|310.96|306.86|1
1640865800000|2021-12-30 12:03:20|311|306.9|310.95|306.85|311|306.9|310.94|306.84|3
1640865810000|2021-12-30 12:03:30|310.94|306.84|310.84|306.74|310.94|306.84|310.83|306.73|6
1640865820000|2021-12-30 12:03:40|310.83|306.73|310.75|306.65|310.83|306.73|310.73|306.63|10
1640865830000|2021-12-30 12:03:50|310.74|306.64|310.74|306.64|310.77|306.67|310.71|306.61|19
1640865840000|2021-12-30 12:04:00|310.75|306.65|310.7|306.6|310.78|306.68|310.7|306.6|21
1640865850000|2021-12-30 12:04:10|310.67|306.57|310.68|306.58|310.7|306.6|310.65|306.55|8
1640865860000|2021-12-30 12:04:20|310.7|306.6|310.7|306.6|310.7|306.6|310.67|306.57|4
1640865870000|2021-12-30 12:04:30|310.69|306.59|310.68|306.58|310.72|306.62|310.68|306.58|11
1640865880000|2021-12-30 12:04:40|310.63|306.53|310.62|306.52|310.66|306.56|310.62|306.52|6
1640865890000|2021-12-30 12:04:50|310.63|306.53|310.67|306.57|310.67|306.57|310.62|306.52|9
1640865900000|2021-12-30 12:05:00|310.69|306.59|310.67|306.57|310.69|306.59|310.61|306.51|6
1640865910000|2021-12-30 12:05:10|310.66|306.56|310.43|306.33|310.66|306.56|310.43|306.33|12
1640865920000|2021-12-30 12:05:20|310.46|306.36|310.43|306.33|310.5|306.4|310.43|306.33|6
1640865930000|2021-12-30 12:05:30|310.39|306.29|310.56|306.46|310.56|306.46|310.39|306.29|17
1640865940000|2021-12-30 12:05:40|310.55|306.45|310.56|306.46|310.56|306.46|310.54|306.44|9
1640865950000|2021-12-30 12:05:50|310.57|306.47|310.56|306.46|310.59|306.49|310.55|306.45|12
1640865960000|2021-12-30 12:06:00|310.55|306.45|310.62|306.52|310.62|306.52|310.54|306.44|5
1640865970000|2021-12-30 12:06:10|310.64|306.54|310.52|306.42|310.71|306.61|310.52|306.42|15
1640865980000|2021-12-30 12:06:20|310.53|306.43|310.42|306.32|310.53|306.43|310.35|306.25|22
1640865990000|2021-12-30 12:06:30|310.41|306.31|310.32|306.22|310.42|306.32|310.3|306.2|22
1640866000000|2021-12-30 12:06:40|310.31|306.21|310.4|306.3|310.4|306.3|310.31|306.21|16
1640866010000|2021-12-30 12:06:50|310.39|306.29|310.38|306.28|310.39|306.29|310.36|306.26|4
1640866020000|2021-12-30 12:07:00|310.41|306.31|310.42|306.32|310.42|306.32|310.4|306.3|3
1640866030000|2021-12-30 12:07:10|310.41|306.31|310.35|306.25|310.41|306.31|310.35|306.25|4
1640866040000|2021-12-30 12:07:20|310.34|306.24|310.29|306.19|310.35|306.25|310.27|306.17|8
1640866050000|2021-12-30 12:07:30|310.3|306.2|310.29|306.19|310.31|306.21|310.28|306.18|8
1640866060000|2021-12-30 12:07:40|310.28|306.18|310.29|306.19|310.31|306.21|310.24|306.14|13
1640866070000|2021-12-30 12:07:50|310.3|306.2|310.36|306.26|310.36|306.26|310.3|306.2|3
1640866080000|2021-12-30 12:08:00|310.35|306.25|310.38|306.28|310.39|306.29|310.32|306.22|17
1640866090000|2021-12-30 12:08:10|310.35|306.25|310.33|306.23|310.36|306.26|310.3|306.2|10
1640866100000|2021-12-30 12:08:20|310.32|306.22|310.29|306.19|310.32|306.22|310.29|306.19|4
1640866110000|2021-12-30 12:08:30|310.28|306.18|310.22|306.12|310.28|306.18|310.21|306.11|17
1640866120000|2021-12-30 12:08:40|310.21|306.11|310.2|306.1|310.34|306.24|310.2|306.1|7
1640866130000|2021-12-30 12:08:50|310.28|306.18|310.36|306.26|310.4|306.3|310.28|306.18|10
1640866140000|2021-12-30 12:09:00|310.34|306.24|310.37|306.27|310.38|306.28|310.28|306.18|11
1640866150000|2021-12-30 12:09:10|310.38|306.28|310.38|306.28|310.4|306.3|310.33|306.23|8
1640866160000|2021-12-30 12:09:20|310.36|306.26|310.44|306.34|310.44|306.34|310.34|306.24|16
1640866170000|2021-12-30 12:09:30|310.45|306.35|310.48|306.38|310.48|306.38|310.43|306.33|19
1640866180000|2021-12-30 12:09:40|310.45|306.35|310.4|306.3|310.45|306.35|310.38|306.28|10
1640866190000|2021-12-30 12:09:50|310.39|306.29|310.38|306.28|310.41|306.31|310.35|306.25|12
1640866200000|2021-12-30 12:10:00|310.4|306.3|310.39|306.29|310.44|306.34|310.35|306.25|16
1640866210000|2021-12-30 12:10:10|310.42|306.32|310.4|306.3|310.43|306.33|310.38|306.28|8
1640866220000|2021-12-30 12:10:20|310.35|306.25|310.39|306.29|310.4|306.3|310.35|306.25|10
1640866230000|2021-12-30 12:10:30|310.38|306.28|310.41|306.31|310.41|306.31|310.36|306.26|7
1640866240000|2021-12-30 12:10:40|310.4|306.3|310.5|306.4|310.5|306.4|310.38|306.28|12
1640866250000|2021-12-30 12:10:50|310.51|306.41|310.52|306.42|310.52|306.42|310.48|306.38|4
1640866260000|2021-12-30 12:11:00|310.53|306.43|310.44|306.34|310.55|306.45|310.43|306.33|11
1640866270000|2021-12-30 12:11:10|310.43|306.33|310.41|306.31|310.43|306.33|310.37|306.27|8
1640866280000|2021-12-30 12:11:20|310.43|306.33|310.43|306.33|310.52|306.42|310.43|306.33|16
1640866290000|2021-12-30 12:11:30|310.45|306.35|310.33|306.23|310.45|306.35|310.31|306.21|12
1640866300000|2021-12-30 12:11:40|310.34|306.24|310.39|306.29|310.39|306.29|310.34|306.24|11
1640866310000|2021-12-30 12:11:50|310.38|306.28|310.38|306.28|310.41|306.31|310.38|306.28|3
1640866320000|2021-12-30 12:12:00|310.42|306.32|310.35|306.25|310.42|306.32|310.35|306.25|7
1640866330000|2021-12-30 12:12:10|310.34|306.24|310.51|306.41|310.51|306.41|310.33|306.23|11
1640866340000|2021-12-30 12:12:20|310.49|306.39|310.44|306.34|310.51|306.41|310.42|306.32|12
1640866350000|2021-12-30 12:12:30|310.43|306.33|310.49|306.39|310.49|306.39|310.42|306.32|8
1640866360000|2021-12-30 12:12:40|310.5|306.4|310.49|306.39|310.51|306.41|310.48|306.38|12
1640866370000|2021-12-30 12:12:50|310.5|306.4|310.52|306.42|310.52|306.42|310.5|306.4|3
1640866380000|2021-12-30 12:13:00|310.56|306.46|310.58|306.48|310.58|306.48|310.53|306.43|7
1640866390000|2021-12-30 12:13:10|310.59|306.49|310.69|306.59|310.73|306.63|310.58|306.48|23
1640866400000|2021-12-30 12:13:20|310.7|306.6|310.73|306.63|310.74|306.64|310.7|306.6|4
1640866410000|2021-12-30 12:13:30|310.72|306.62|310.78|306.68|310.79|306.69|310.72|306.62|4
1640866420000|2021-12-30 12:13:40|310.79|306.69|310.79|306.69|310.8|306.7|310.78|306.68|5
1640866430000|2021-12-30 12:13:50|310.78|306.68|310.79|306.69|310.81|306.71|310.78|306.68|5
1640866440000|2021-12-30 12:14:00|310.8|306.7|310.8|306.7|310.81|306.71|310.79|306.69|5
1640866450000|2021-12-30 12:14:10|310.79|306.69|310.8|306.7|310.83|306.73|310.79|306.69|11
1640866460000|2021-12-30 12:14:20|310.81|306.71|310.81|306.71|310.81|306.71|310.8|306.7|3
1640866470000|2021-12-30 12:14:30|310.83|306.73|310.82|306.72|310.83|306.73|310.79|306.69|8
1640866480000|2021-12-30 12:14:40|310.83|306.73|310.89|306.79|310.89|306.79|310.81|306.71|8
1640866490000|2021-12-30 12:14:50|310.88|306.78|310.83|306.73|310.89|306.79|310.76|306.66|10
1640866500000|2021-12-30 12:15:00|310.82|306.72|310.9|306.8|310.9|306.8|310.82|306.72|6
1640866510000|2021-12-30 12:15:10|310.91|306.81|310.89|306.79|310.91|306.81|310.88|306.78|5
1640866520000|2021-12-30 12:15:20|310.86|306.76|310.95|306.85|310.98|306.88|310.83|306.73|14
1640866530000|2021-12-30 12:15:30|310.93|306.83|310.99|306.89|310.99|306.89|310.93|306.83|10
1640866540000|2021-12-30 12:15:40|310.94|306.84|310.89|306.79|310.98|306.88|310.89|306.79|10
1640866550000|2021-12-30 12:15:50|310.91|306.81|310.92|306.82|310.92|306.82|310.89|306.79|4
1640866560000|2021-12-30 12:16:00|310.89|306.79|310.91|306.81|310.94|306.84|310.89|306.79|4
1640866570000|2021-12-30 12:16:10|310.95|306.85|310.98|306.88|310.98|306.88|310.95|306.85|3
1640866580000|2021-12-30 12:16:20|310.97|306.87|310.97|306.87|310.97|306.87|310.97|306.87|1
1640866590000|2021-12-30 12:16:30|310.96|306.86|310.95|306.85|310.98|306.88|310.93|306.83|5
1640866600000|2021-12-30 12:16:40|311.03|306.93|310.95|306.85|311.03|306.93|310.95|306.85|9
1640866620000|2021-12-30 12:17:00|311|306.9|311.22|307.12|311.23|307.13|311|306.9|11
1640866630000|2021-12-30 12:17:10|311.23|307.13|311.24|307.14|311.25|307.15|311.19|307.09|11
1640866640000|2021-12-30 12:17:20|311.25|307.15|311.32|307.22|311.32|307.22|311.23|307.13|15
1640866650000|2021-12-30 12:17:30|311.29|307.19|311.33|307.23|311.33|307.23|311.29|307.19|6
1640866660000|2021-12-30 12:17:40|311.34|307.24|311.42|307.32|311.42|307.32|311.34|307.24|8
1640866670000|2021-12-30 12:17:50|311.4|307.3|311.39|307.29|311.4|307.3|311.39|307.29|4
1640866680000|2021-12-30 12:18:00|311.4|307.3|311.42|307.32|311.44|307.34|311.39|307.29|7
1640866690000|2021-12-30 12:18:10|311.4|307.3|311.48|307.38|311.52|307.42|311.4|307.3|8
1640866700000|2021-12-30 12:18:20|311.55|307.45|311.71|307.61|311.71|307.61|311.55|307.45|15
1640866710000|2021-12-30 12:18:30|311.72|307.62|311.88|307.78|311.88|307.78|311.72|307.62|9
1640866720000|2021-12-30 12:18:40|311.87|307.77|311.89|307.79|311.91|307.81|311.87|307.77|9
1640866730000|2021-12-30 12:18:50|311.9|307.8|311.92|307.82|311.92|307.82|311.87|307.77|7
1640866740000|2021-12-30 12:19:00|311.87|307.77|312.16|308.06|312.16|308.06|311.87|307.77|15
1640866750000|2021-12-30 12:19:10|312.17|308.07|312.08|307.98|312.17|308.07|312.06|307.96|13
1640866760000|2021-12-30 12:19:20|312.02|307.92|311.98|307.88|312.07|307.97|311.93|307.83|15
1640866770000|2021-12-30 12:19:30|311.97|307.87|312.09|307.99|312.14|308.04|311.97|307.87|10
1640866780000|2021-12-30 12:19:40|312.1|308|312.14|308.04|312.17|308.07|312.08|307.98|12
1640866790000|2021-12-30 12:19:50|312.09|307.99|312.19|308.09|312.27|308.17|312.09|307.99|11
1640866800000|2021-12-30 12:20:00|312.18|308.08|312.21|308.11|312.23|308.13|312.12|308.02|11
1640866810000|2021-12-30 12:20:10|312.19|308.09|312.14|308.04|312.25|308.15|312.11|308.01|8
1640866820000|2021-12-30 12:20:20|312.11|308.01|312.14|308.04|312.14|308.04|312.1|308|3
1640866830000|2021-12-30 12:20:30|312.17|308.07|312.23|308.13|312.23|308.13|312.01|307.91|13
1640866840000|2021-12-30 12:20:40|312.24|308.14|312.23|308.13|312.3|308.2|312.23|308.13|10
1640866850000|2021-12-30 12:20:50|312.24|308.14|312.23|308.13|312.24|308.14|312.23|308.13|2
1640866860000|2021-12-30 12:21:00|312.24|308.14|312.13|308.03|312.24|308.14|312.04|307.94|17
1640866870000|2021-12-30 12:21:10|312.14|308.04|312.22|308.12|312.3|308.2|312.14|308.04|17
1640866880000|2021-12-30 12:21:20|312.23|308.13|312.29|308.19|312.31|308.21|312.23|308.13|7
1640866890000|2021-12-30 12:21:30|312.34|308.24|312.41|308.31|312.41|308.31|312.34|308.24|7
1640866900000|2021-12-30 12:21:40|312.38|308.28|312.63|308.53|312.63|308.53|312.38|308.28|15
1640866910000|2021-12-30 12:21:50|312.64|308.54|312.64|308.54|312.68|308.58|312.63|308.53|6
1640866920000|2021-12-30 12:22:00|312.65|308.55|312.7|308.6|312.71|308.61|312.64|308.54|11
1640866930000|2021-12-30 12:22:10|312.69|308.59|312.72|308.62|312.72|308.62|312.69|308.59|6
1640866940000|2021-12-30 12:22:20|312.73|308.63|312.74|308.64|312.79|308.69|312.71|308.61|10
1640866950000|2021-12-30 12:22:30|312.73|308.63|312.66|308.56|312.74|308.64|312.66|308.56|6
1640866960000|2021-12-30 12:22:40|312.62|308.52|312.65|308.55|312.65|308.55|312.62|308.52|3
1640866970000|2021-12-30 12:22:50|312.66|308.56|312.69|308.59|312.7|308.6|312.65|308.55|9
1640866980000|2021-12-30 12:23:00|312.7|308.6|312.78|308.68|312.83|308.73|312.7|308.6|17
1640866990000|2021-12-30 12:23:10|312.79|308.69|312.98|308.88|313.01|308.91|312.78|308.68|15
1640867000000|2021-12-30 12:23:20|312.99|308.89|312.93|308.83|313|308.9|312.86|308.76|18
1640867010000|2021-12-30 12:23:30|312.89|308.79|312.98|308.88|313.14|309.04|312.89|308.79|14
1640867020000|2021-12-30 12:23:40|313.05|308.95|312.99|308.89|313.05|308.95|312.97|308.87|6
1640867030000|2021-12-30 12:23:50|312.94|308.84|313.1|309|313.1|309|312.94|308.84|10
1640867040000|2021-12-30 12:24:00|313.11|309.01|313.14|309.04|313.15|309.05|313.08|308.98|10
1640867050000|2021-12-30 12:24:10|313.15|309.05|313.21|309.11|313.22|309.12|313.09|308.99|11
1640867060000|2021-12-30 12:24:20|313.2|309.1|313.25|309.15|313.3|309.2|313.2|309.1|19
1640867070000|2021-12-30 12:24:30|313.28|309.18|313.51|309.41|313.51|309.41|313.28|309.18|20
1640867080000|2021-12-30 12:24:40|313.53|309.43|313.59|309.49|313.59|309.49|313.48|309.38|10
1640867090000|2021-12-30 12:24:50|313.58|309.48|313.55|309.45|313.59|309.49|313.46|309.36|14
1640867100000|2021-12-30 12:25:00|313.54|309.44|313.55|309.45|313.62|309.52|313.47|309.37|21
1640867110000|2021-12-30 12:25:10|313.54|309.44|313.52|309.42|313.62|309.52|313.51|309.41|13
1640867120000|2021-12-30 12:25:20|313.56|309.46|313.5|309.4|313.56|309.46|313.5|309.4|6
1640867130000|2021-12-30 12:25:30|313.53|309.43|313.54|309.44|313.55|309.45|313.51|309.41|4
1640867140000|2021-12-30 12:25:40|313.55|309.45|313.51|309.41|313.7|309.6|313.51|309.41|19
1640867150000|2021-12-30 12:25:50|313.49|309.39|313.52|309.42|313.54|309.44|313.44|309.34|10
1640867160000|2021-12-30 12:26:00|313.49|309.39|313.44|309.34|313.54|309.44|313.42|309.32|13
1640867170000|2021-12-30 12:26:10|313.43|309.33|313.24|309.14|313.45|309.35|313.15|309.05|25
1640867180000|2021-12-30 12:26:20|313.28|309.18|313.41|309.31|313.41|309.31|313.28|309.18|9
1640867190000|2021-12-30 12:26:30|313.46|309.36|313.48|309.38|313.48|309.38|313.42|309.32|8
1640867200000|2021-12-30 12:26:40|313.47|309.37|313.63|309.53|313.64|309.54|313.45|309.35|15
1640867210000|2021-12-30 12:26:50|313.66|309.56|313.73|309.63|313.74|309.64|313.65|309.55|25
1640867220000|2021-12-30 12:27:00|313.72|309.62|313.42|309.32|313.72|309.62|313.4|309.3|18
1640867230000|2021-12-30 12:27:10|313.41|309.31|313.4|309.3|313.43|309.33|313.34|309.24|13
1640867240000|2021-12-30 12:27:20|313.39|309.29|313.52|309.42|313.54|309.44|313.39|309.29|16
1640867250000|2021-12-30 12:27:30|313.53|309.43|313.59|309.49|313.63|309.53|313.53|309.43|14
1640867260000|2021-12-30 12:27:40|313.58|309.48|313.59|309.49|313.64|309.54|313.58|309.48|13
1640867270000|2021-12-30 12:27:50|313.58|309.48|313.45|309.35|313.59|309.49|313.45|309.35|12
1640867280000|2021-12-30 12:28:00|313.44|309.34|313.47|309.37|313.48|309.38|313.44|309.34|11
1640867290000|2021-12-30 12:28:10|313.46|309.36|313.39|309.29|313.47|309.37|313.39|309.29|7
1640867300000|2021-12-30 12:28:20|313.38|309.28|313.38|309.28|313.39|309.29|313.38|309.28|3
1640867310000|2021-12-30 12:28:30|313.37|309.27|313.27|309.17|313.39|309.29|313.27|309.17|10
1640867320000|2021-12-30 12:28:40|313.25|309.15|313.07|308.97|313.28|309.18|313.07|308.97|20
1640867330000|2021-12-30 12:28:50|313.06|308.96|312.83|308.73|313.06|308.96|312.76|308.66|19
1640867340000|2021-12-30 12:29:00|312.84|308.74|312.91|308.81|312.96|308.86|312.84|308.74|10
1640867350000|2021-12-30 12:29:10|312.93|308.83|312.99|308.89|313.03|308.93|312.93|308.83|10
1640867360000|2021-12-30 12:29:20|313|308.9|312.97|308.87|313|308.9|312.96|308.86|15
1640867370000|2021-12-30 12:29:30|312.98|308.88|312.93|308.83|312.98|308.88|312.91|308.81|5
1640867380000|2021-12-30 12:29:40|312.94|308.84|313.06|308.96|313.06|308.96|312.81|308.71|25
1640867390000|2021-12-30 12:29:50|313.07|308.97|312.99|308.89|313.07|308.97|312.99|308.89|11
1640867400000|2021-12-30 12:30:00|313.02|308.92|312.9|308.8|313.02|308.92|312.86|308.76|15
1640867410000|2021-12-30 12:30:10|312.85|308.75|312.8|308.7|312.89|308.79|312.79|308.69|13
1640867420000|2021-12-30 12:30:20|312.79|308.69|312.98|308.88|312.98|308.88|312.76|308.66|14
1640867430000|2021-12-30 12:30:30|312.99|308.89|313.18|309.08|313.18|309.08|312.99|308.89|21
1640867440000|2021-12-30 12:30:40|313.16|309.06|313.26|309.16|313.27|309.17|313.16|309.06|15
1640867450000|2021-12-30 12:30:50|313.23|309.13|313.28|309.18|313.28|309.18|313.21|309.11|9
1640867460000|2021-12-30 12:31:00|313.27|309.17|313.18|309.08|313.28|309.18|313.16|309.06|10
1640867470000|2021-12-30 12:31:10|313.19|309.09|313.1|309|313.19|309.09|313.1|309|8
1640867480000|2021-12-30 12:31:20|313.09|308.99|313.07|308.97|313.09|308.99|313.06|308.96|10
1640867490000|2021-12-30 12:31:30|313.06|308.96|313|308.9|313.08|308.98|312.94|308.84|16
1640867500000|2021-12-30 12:31:40|313.01|308.91|313|308.9|313.01|308.91|313|308.9|2
1640867510000|2021-12-30 12:31:50|312.96|308.86|312.75|308.65|312.98|308.88|312.73|308.63|20
1640867520000|2021-12-30 12:32:00|312.76|308.66|312.55|308.45|312.77|308.67|312.55|308.45|21
1640867530000|2021-12-30 12:32:10|312.54|308.44|312.67|308.57|312.68|308.58|312.54|308.44|14
1640867540000|2021-12-30 12:32:20|312.63|308.53|312.7|308.6|312.7|308.6|312.63|308.53|13
1640867550000|2021-12-30 12:32:30|312.72|308.62|312.71|308.61|312.72|308.62|312.71|308.61|2
1640867560000|2021-12-30 12:32:40|312.73|308.63|312.67|308.57|312.73|308.63|312.64|308.54|11
1640867570000|2021-12-30 12:32:50|312.69|308.59|312.68|308.58|312.69|308.59|312.68|308.58|2
1640867580000|2021-12-30 12:33:00|312.71|308.61|312.69|308.59|312.71|308.61|312.69|308.59|3
1640867590000|2021-12-30 12:33:10|312.7|308.6|313.07|308.97|313.07|308.97|312.7|308.6|16
1640867600000|2021-12-30 12:33:20|313.06|308.96|313.02|308.92|313.09|308.99|313.02|308.92|12
1640867610000|2021-12-30 12:33:30|313.01|308.91|313.02|308.92|313.04|308.94|313|308.9|10
1640867620000|2021-12-30 12:33:40|313.08|308.98|313.09|308.99|313.09|308.99|313.03|308.93|10
1640867630000|2021-12-30 12:33:50|313.06|308.96|313.04|308.94|313.07|308.97|313.01|308.91|16
1640867640000|2021-12-30 12:34:00|313.05|308.95|313.03|308.93|313.05|308.95|313.02|308.92|9
1640867650000|2021-12-30 12:34:10|312.94|308.84|312.88|308.78|312.94|308.84|312.86|308.76|7
1640867660000|2021-12-30 12:34:20|312.87|308.77|312.85|308.75|312.87|308.77|312.83|308.73|5
1640867670000|2021-12-30 12:34:30|312.9|308.8|312.9|308.8|312.92|308.82|312.83|308.73|8
1640867680000|2021-12-30 12:34:40|312.89|308.79|313.05|308.95|313.06|308.96|312.87|308.77|17
1640867690000|2021-12-30 12:34:50|313.08|308.98|313.12|309.02|313.12|309.02|313.08|308.98|17
1640867700000|2021-12-30 12:35:00|313.09|308.99|313.14|309.04|313.15|309.05|313.09|308.99|11
1640867710000|2021-12-30 12:35:10|313.16|309.06|313.17|309.07|313.2|309.1|313.12|309.02|13
1640867720000|2021-12-30 12:35:20|313.15|309.05|313.12|309.02|313.16|309.06|313.12|309.02|8
1640867730000|2021-12-30 12:35:30|313.11|309.01|313.11|309.01|313.14|309.04|313.05|308.95|13
1640867740000|2021-12-30 12:35:40|313.12|309.02|313.04|308.94|313.12|309.02|313.04|308.94|8
1640867750000|2021-12-30 12:35:50|313.05|308.95|313.05|308.95|313.06|308.96|313.05|308.95|5
1640867760000|2021-12-30 12:36:00|313.04|308.94|313.02|308.92|313.04|308.94|313.01|308.91|9
1640867770000|2021-12-30 12:36:10|313.05|308.95|313.05|308.95|313.05|308.95|313.03|308.93|7
1640867780000|2021-12-30 12:36:20|313.03|308.93|313.02|308.92|313.03|308.93|313|308.9|5
1640867790000|2021-12-30 12:36:30|313.01|308.91|312.83|308.73|313.02|308.92|312.83|308.73|13
1640867800000|2021-12-30 12:36:40|312.81|308.71|312.73|308.63|312.81|308.71|312.73|308.63|14
1640867810000|2021-12-30 12:36:50|312.74|308.64|312.84|308.74|312.85|308.75|312.74|308.64|17
1640867820000|2021-12-30 12:37:00|312.85|308.75|312.9|308.8|312.9|308.8|312.85|308.75|5
1640867840000|2021-12-30 12:37:20|312.87|308.77|312.91|308.81|312.91|308.81|312.87|308.77|4
1640867850000|2021-12-30 12:37:30|312.92|308.82|312.92|308.82|312.93|308.83|312.91|308.81|5
1640867860000|2021-12-30 12:37:40|312.94|308.84|313.13|309.03|313.13|309.03|312.94|308.84|6
1640867870000|2021-12-30 12:37:50|313.16|309.06|313.02|308.92|313.16|309.06|313|308.9|11
1640867880000|2021-12-30 12:38:00|313|308.9|312.75|308.65|313|308.9|312.75|308.65|12
1640867890000|2021-12-30 12:38:10|312.76|308.66|312.77|308.67|312.88|308.78|312.76|308.66|10
1640867900000|2021-12-30 12:38:20|312.76|308.66|312.75|308.65|312.76|308.66|312.74|308.64|6
1640867910000|2021-12-30 12:38:30|312.8|308.7|312.78|308.68|312.91|308.81|312.78|308.68|10
1640867920000|2021-12-30 12:38:40|312.77|308.67|313|308.9|313.03|308.93|312.76|308.66|21
1640867930000|2021-12-30 12:38:50|313.01|308.91|312.88|308.78|313.01|308.91|312.83|308.73|13
1640867940000|2021-12-30 12:39:00|312.87|308.77|312.89|308.79|312.89|308.79|312.84|308.74|6
1640867950000|2021-12-30 12:39:10|312.88|308.78|312.85|308.75|312.88|308.78|312.84|308.74|7
1640867960000|2021-12-30 12:39:20|312.86|308.76|312.86|308.76|312.86|308.76|312.84|308.74|5
1640867970000|2021-12-30 12:39:30|312.85|308.75|312.9|308.8|312.9|308.8|312.84|308.74|6
1640867980000|2021-12-30 12:39:40|312.91|308.81|312.92|308.82|312.92|308.82|312.91|308.81|4
1640867990000|2021-12-30 12:39:50|312.93|308.83|312.92|308.82|312.93|308.83|312.91|308.81|3
1640868000000|2021-12-30 12:40:00|312.91|308.81|312.97|308.87|312.97|308.87|312.91|308.81|4
1640868010000|2021-12-30 12:40:10|312.98|308.88|313.01|308.91|313.02|308.92|312.98|308.88|6
1640868020000|2021-12-30 12:40:20|312.99|308.89|313|308.9|313|308.9|312.97|308.87|4
1640868040000|2021-12-30 12:40:40|312.99|308.89|312.92|308.82|313|308.9|312.92|308.82|4
1640868050000|2021-12-30 12:40:50|312.93|308.83|312.84|308.74|312.95|308.85|312.84|308.74|6
1640868060000|2021-12-30 12:41:00|312.85|308.75|312.9|308.8|312.9|308.8|312.85|308.75|5
1640868070000|2021-12-30 12:41:10|312.92|308.82|312.9|308.8|312.92|308.82|312.9|308.8|3
1640868080000|2021-12-30 12:41:20|312.92|308.82|312.96|308.86|312.96|308.86|312.9|308.8|8
1640868090000|2021-12-30 12:41:30|312.97|308.87|313.01|308.91|313.02|308.92|312.95|308.85|8
1640868100000|2021-12-30 12:41:40|313.02|308.92|313.02|308.92|313.12|309.02|313|308.9|14
1640868110000|2021-12-30 12:41:50|313.04|308.94|312.9|308.8|313.04|308.94|312.87|308.77|15
1640868120000|2021-12-30 12:42:00|312.89|308.79|312.89|308.79|312.89|308.79|312.88|308.78|3
1640868130000|2021-12-30 12:42:10|312.88|308.78|312.89|308.79|312.89|308.79|312.86|308.76|4
1640868140000|2021-12-30 12:42:20|312.9|308.8|313.21|309.11|313.22|309.12|312.87|308.77|20
1640868150000|2021-12-30 12:42:30|313.2|309.1|313.2|309.1|313.21|309.11|313.2|309.1|9
1640868160000|2021-12-30 12:42:40|313.21|309.11|313.2|309.1|313.21|309.11|313.19|309.09|15
1640868170000|2021-12-30 12:42:50|313.19|309.09|313.08|308.98|313.2|309.1|313.08|308.98|14
1640868180000|2021-12-30 12:43:00|313.04|308.94|313.03|308.93|313.07|308.97|313.01|308.91|19
1640868190000|2021-12-30 12:43:10|313.06|308.96|313.11|309.01|313.11|309.01|313.05|308.95|6
1640868200000|2021-12-30 12:43:20|313.07|308.97|312.93|308.83|313.07|308.97|312.92|308.82|11
1640868210000|2021-12-30 12:43:30|312.92|308.82|312.9|308.8|312.96|308.86|312.89|308.79|12
1640868230000|2021-12-30 12:43:50|312.87|308.77|312.87|308.77|312.87|308.77|312.87|308.77|1
1640868240000|2021-12-30 12:44:00|312.88|308.78|312.88|308.78|312.88|308.78|312.88|308.78|1
1640868250000|2021-12-30 12:44:10|312.87|308.77|313.05|308.95|313.07|308.97|312.87|308.77|11
1640868260000|2021-12-30 12:44:20|313.04|308.94|312.96|308.86|313.04|308.94|312.92|308.82|13
1640868270000|2021-12-30 12:44:30|312.95|308.85|312.99|308.89|313.03|308.93|312.95|308.85|16
1640868280000|2021-12-30 12:44:40|313.01|308.91|312.94|308.84|313.01|308.91|312.9|308.8|14
1640868290000|2021-12-30 12:44:50|312.91|308.81|312.9|308.8|312.91|308.81|312.9|308.8|2
1640868300000|2021-12-30 12:45:00|312.93|308.83|312.9|308.8|312.96|308.86|312.9|308.8|10
1640868310000|2021-12-30 12:45:10|312.91|308.81|312.83|308.73|312.91|308.81|312.82|308.72|9
1640868320000|2021-12-30 12:45:20|312.82|308.72|312.73|308.63|312.82|308.72|312.72|308.62|15
1640868330000|2021-12-30 12:45:30|312.72|308.62|312.71|308.61|312.73|308.63|312.71|308.61|8
1640868340000|2021-12-30 12:45:40|312.73|308.63|312.71|308.61|312.77|308.67|312.68|308.58|6
1640868350000|2021-12-30 12:45:50|312.72|308.62|312.69|308.59|312.75|308.65|312.69|308.59|11
1640868360000|2021-12-30 12:46:00|312.68|308.58|312.63|308.53|312.69|308.59|312.63|308.53|12
1640868370000|2021-12-30 12:46:10|312.66|308.56|312.56|308.46|312.66|308.56|312.54|308.44|15
1640868380000|2021-12-30 12:46:20|312.55|308.45|312.64|308.54|312.64|308.54|312.54|308.44|10
1640868390000|2021-12-30 12:46:30|312.59|308.49|312.51|308.41|312.62|308.52|312.51|308.41|13
1640868400000|2021-12-30 12:46:40|312.52|308.42|312.56|308.46|312.58|308.48|312.51|308.41|9
1640868410000|2021-12-30 12:46:50|312.57|308.47|312.58|308.48|312.6|308.5|312.56|308.46|7
1640868420000|2021-12-30 12:47:00|312.57|308.47|312.6|308.5|312.6|308.5|312.57|308.47|8
1640868430000|2021-12-30 12:47:10|312.62|308.52|312.59|308.49|312.63|308.53|312.59|308.49|6
1640868440000|2021-12-30 12:47:20|312.62|308.52|312.52|308.42|312.62|308.52|312.49|308.39|7
1640868450000|2021-12-30 12:47:30|312.51|308.41|312.45|308.35|312.51|308.41|312.45|308.35|7
1640868460000|2021-12-30 12:47:40|312.44|308.34|312.59|308.49|312.6|308.5|312.44|308.34|10
1640868470000|2021-12-30 12:47:50|312.6|308.5|312.63|308.53|312.63|308.53|312.6|308.5|5
1640868480000|2021-12-30 12:48:00|312.65|308.55|312.6|308.5|312.65|308.55|312.6|308.5|7
1640868490000|2021-12-30 12:48:10|312.61|308.51|312.75|308.65|312.75|308.65|312.6|308.5|14
1640868500000|2021-12-30 12:48:20|312.78|308.68|312.88|308.78|312.88|308.78|312.78|308.68|13
1640868510000|2021-12-30 12:48:30|312.79|308.69|312.9|308.8|312.9|308.8|312.77|308.67|12
1640868520000|2021-12-30 12:48:40|312.91|308.81|312.92|308.82|312.99|308.89|312.91|308.81|12
1640868530000|2021-12-30 12:48:50|312.9|308.8|312.81|308.71|312.9|308.8|312.78|308.68|8
1640868540000|2021-12-30 12:49:00|312.82|308.72|312.88|308.78|312.88|308.78|312.78|308.68|8
1640868550000|2021-12-30 12:49:10|312.89|308.79|312.91|308.81|312.95|308.85|312.89|308.79|8
1640868560000|2021-12-30 12:49:20|312.92|308.82|312.92|308.82|312.94|308.84|312.91|308.81|9
1640868570000|2021-12-30 12:49:30|312.96|308.86|313.05|308.95|313.05|308.95|312.96|308.86|7
1640868580000|2021-12-30 12:49:40|313.08|308.98|313.05|308.95|313.08|308.98|313.05|308.95|9
1640868590000|2021-12-30 12:49:50|313.06|308.96|313.1|309|313.1|309|313.06|308.96|4
1640868600000|2021-12-30 12:50:00|313.13|309.03|313.23|309.13|313.23|309.13|313.12|309.02|10
1640868610000|2021-12-30 12:50:10|313.22|309.12|313.15|309.05|313.22|309.12|313.15|309.05|12
1640868620000|2021-12-30 12:50:20|313.14|309.04|313.11|309.01|313.15|309.05|313.08|308.98|6
1640868630000|2021-12-30 12:50:30|313.08|308.98|313.14|309.04|313.16|309.06|313.07|308.97|13
1640868640000|2021-12-30 12:50:40|313.15|309.05|313.16|309.06|313.16|309.06|313.15|309.05|2
1640868650000|2021-12-30 12:50:50|313.15|309.05|313.59|309.49|313.59|309.49|313.15|309.05|16
1640868660000|2021-12-30 12:51:00|313.57|309.47|313.59|309.49|313.64|309.54|313.56|309.46|12
1640868670000|2021-12-30 12:51:10|313.65|309.55|313.65|309.55|313.67|309.57|313.65|309.55|12
1640868680000|2021-12-30 12:51:20|313.68|309.58|313.36|309.26|313.72|309.62|313.36|309.26|18
1640868690000|2021-12-30 12:51:30|313.37|309.27|313.38|309.28|313.38|309.28|313.35|309.25|6
1640868700000|2021-12-30 12:51:40|313.39|309.29|313.37|309.27|313.4|309.3|313.33|309.23|11
1640868710000|2021-12-30 12:51:50|313.35|309.25|313.37|309.27|313.39|309.29|313.35|309.25|8
1640868720000|2021-12-30 12:52:00|313.38|309.28|313.49|309.39|313.49|309.39|313.38|309.28|7
1640868730000|2021-12-30 12:52:10|313.43|309.33|313.44|309.34|313.47|309.37|313.43|309.33|6
1640868740000|2021-12-30 12:52:20|313.49|309.39|313.53|309.43|313.53|309.43|313.49|309.39|4
1640868750000|2021-12-30 12:52:30|313.57|309.47|313.59|309.49|313.59|309.49|313.57|309.47|9
1640868760000|2021-12-30 12:52:40|313.58|309.48|313.65|309.55|313.66|309.56|313.58|309.48|9
1640868770000|2021-12-30 12:52:50|313.64|309.54|313.62|309.52|313.68|309.58|313.6|309.5|14
1640868780000|2021-12-30 12:53:00|313.61|309.51|313.58|309.48|313.62|309.52|313.57|309.47|13
1640868790000|2021-12-30 12:53:10|313.59|309.49|313.47|309.37|313.59|309.49|313.46|309.36|17
1640868800000|2021-12-30 12:53:20|313.46|309.36|313.46|309.36|313.46|309.36|313.46|309.36|1
1640868810000|2021-12-30 12:53:30|313.43|309.33|313.45|309.35|313.47|309.37|313.43|309.33|6
1640868820000|2021-12-30 12:53:40|313.47|309.37|313.52|309.42|313.52|309.42|313.45|309.35|8
1640868830000|2021-12-30 12:53:50|313.5|309.4|313.5|309.4|313.52|309.42|313.48|309.38|4
1640868840000|2021-12-30 12:54:00|313.51|309.41|313.51|309.41|313.52|309.42|313.49|309.39|5
1640868850000|2021-12-30 12:54:10|313.52|309.42|313.59|309.49|313.6|309.5|313.52|309.42|5
1640868860000|2021-12-30 12:54:20|313.6|309.5|313.59|309.49|313.61|309.51|313.58|309.48|6
1640868870000|2021-12-30 12:54:30|313.6|309.5|313.57|309.47|313.6|309.5|313.57|309.47|9
1640868880000|2021-12-30 12:54:40|313.58|309.48|313.45|309.35|313.58|309.48|313.45|309.35|12
1640868890000|2021-12-30 12:54:50|313.47|309.37|313.48|309.38|313.48|309.38|313.44|309.34|10
1640868900000|2021-12-30 12:55:00|313.47|309.37|313.44|309.34|313.47|309.37|313.44|309.34|12
1640868910000|2021-12-30 12:55:10|313.45|309.35|313.46|309.36|313.46|309.36|313.45|309.35|2
1640868920000|2021-12-30 12:55:20|313.44|309.34|313.28|309.18|313.44|309.34|313.27|309.17|14
1640868930000|2021-12-30 12:55:30|313.27|309.17|313.31|309.21|313.31|309.21|313.23|309.13|11
1640868940000|2021-12-30 12:55:40|313.33|309.23|313.32|309.22|313.34|309.24|313.3|309.2|11
1640868950000|2021-12-30 12:55:50|313.31|309.21|313.32|309.22|313.32|309.22|313.31|309.21|2
1640868960000|2021-12-30 12:56:00|313.3|309.2|312.85|308.75|313.34|309.24|312.85|308.75|17
1640868970000|2021-12-30 12:56:10|312.84|308.74|312.86|308.76|312.86|308.76|312.79|308.69|14
1640868980000|2021-12-30 12:56:20|312.85|308.75|312.92|308.82|312.92|308.82|312.82|308.72|11
1640868990000|2021-12-30 12:56:30|312.93|308.83|313|308.9|313.01|308.91|312.93|308.83|11
1640869000000|2021-12-30 12:56:40|312.99|308.89|312.93|308.83|313.02|308.92|312.93|308.83|9
1640869010000|2021-12-30 12:56:50|312.95|308.85|312.92|308.82|312.97|308.87|312.9|308.8|7
1640869020000|2021-12-30 12:57:00|312.96|308.86|312.9|308.8|312.96|308.86|312.9|308.8|7
1640869030000|2021-12-30 12:57:10|312.91|308.81|312.9|308.8|312.92|308.82|312.9|308.8|7
1640869040000|2021-12-30 12:57:20|312.79|308.69|312.69|308.59|312.82|308.72|312.65|308.55|16
1640869050000|2021-12-30 12:57:30|312.71|308.61|312.9|308.8|312.9|308.8|312.7|308.6|7
1640869060000|2021-12-30 12:57:40|312.89|308.79|312.9|308.8|312.93|308.83|312.89|308.79|10
1640869070000|2021-12-30 12:57:50|312.91|308.81|312.91|308.81|312.91|308.81|312.91|308.81|1
1640869090000|2021-12-30 12:58:10|312.92|308.82|312.92|308.82|312.92|308.82|312.91|308.81|5
1640869100000|2021-12-30 12:58:20|312.91|308.81|312.78|308.68|312.92|308.82|312.78|308.68|7
1640869110000|2021-12-30 12:58:30|312.77|308.67|312.72|308.62|312.77|308.67|312.71|308.61|11
1640869120000|2021-12-30 12:58:40|312.73|308.63|312.58|308.48|312.73|308.63|312.54|308.44|19
1640869130000|2021-12-30 12:58:50|312.54|308.44|312.54|308.44|312.55|308.45|312.53|308.43|9
1640869140000|2021-12-30 12:59:00|312.53|308.43|312.52|308.42|312.55|308.45|312.44|308.34|16
1640869150000|2021-12-30 12:59:10|312.54|308.44|312.56|308.46|312.59|308.49|312.51|308.41|7
1640869160000|2021-12-30 12:59:20|312.58|308.48|312.48|308.38|312.58|308.48|312.47|308.37|9
1640869170000|2021-12-30 12:59:30|312.51|308.41|312.49|308.39|312.51|308.41|312.48|308.38|5
1640869180000|2021-12-30 12:59:40|312.48|308.38|312.37|308.27|312.48|308.38|312.35|308.25|15
1640869190000|2021-12-30 12:59:50|312.36|308.26|312.38|308.28|312.49|308.39|312.36|308.26|18
1640869200000|2021-12-30 13:00:00|312.41|308.31|312.48|308.38|312.48|308.38|312.34|308.24|23
1640869210000|2021-12-30 13:00:10|312.47|308.37|312.5|308.4|312.5|308.4|312.47|308.37|8
1640869220000|2021-12-30 13:00:20|312.49|308.39|312.53|308.43|312.55|308.45|312.47|308.37|8
1640869230000|2021-12-30 13:00:30|312.55|308.45|312.63|308.53|312.64|308.54|312.55|308.45|13
1640869240000|2021-12-30 13:00:40|312.64|308.54|312.26|308.16|312.64|308.54|312.26|308.16|20
1640869250000|2021-12-30 13:00:50|312.24|308.14|312.14|308.04|312.24|308.14|312.12|308.02|18
1640869260000|2021-12-30 13:01:00|312.15|308.05|312.19|308.09|312.21|308.11|312.13|308.03|9
1640869270000|2021-12-30 13:01:10|312.22|308.12|312.26|308.16|312.26|308.16|312.22|308.12|17
1640869280000|2021-12-30 13:01:20|312.28|308.18|312.36|308.26|312.36|308.26|312.27|308.17|18
1640869290000|2021-12-30 13:01:30|312.37|308.27|312.14|308.04|312.4|308.3|312.13|308.03|21
1640869300000|2021-12-30 13:01:40|312.15|308.05|312.13|308.03|312.15|308.05|312.11|308.01|8
1640869310000|2021-12-30 13:01:50|312.14|308.04|312.2|308.1|312.21|308.11|312.13|308.03|8
1640869320000|2021-12-30 13:02:00|312.21|308.11|312.23|308.13|312.25|308.15|312.2|308.1|14
1640869330000|2021-12-30 13:02:10|312.24|308.14|312.28|308.18|312.29|308.19|312.21|308.11|14
1640869340000|2021-12-30 13:02:20|312.29|308.19|312.22|308.12|312.31|308.21|312.22|308.12|19
1640869350000|2021-12-30 13:02:30|312.2|308.1|312.21|308.11|312.23|308.13|312.2|308.1|4
1640869360000|2021-12-30 13:02:40|312.22|308.12|312.2|308.1|312.22|308.12|312.2|308.1|2
1640869370000|2021-12-30 13:02:50|312.22|308.12|312.22|308.12|312.22|308.12|312.2|308.1|3
1640869380000|2021-12-30 13:03:00|312.21|308.11|312.29|308.19|312.3|308.2|312.21|308.11|15
1640869390000|2021-12-30 13:03:10|312.28|308.18|312.2|308.1|312.31|308.21|312.2|308.1|16
1640869400000|2021-12-30 13:03:20|312.17|308.07|312.11|308.01|312.17|308.07|312.11|308.01|13
1640869410000|2021-12-30 13:03:30|312.07|307.97|311.86|307.76|312.07|307.97|311.86|307.76|17
1640869420000|2021-12-30 13:03:40|311.88|307.78|311.81|307.71|311.92|307.82|311.78|307.68|24
1640869430000|2021-12-30 13:03:50|311.83|307.73|311.88|307.78|311.88|307.78|311.81|307.71|12
1640869440000|2021-12-30 13:04:00|311.9|307.8|311.91|307.81|311.91|307.81|311.88|307.78|6
1640869450000|2021-12-30 13:04:10|311.93|307.83|311.93|307.83|311.97|307.87|311.92|307.82|10
1640869460000|2021-12-30 13:04:20|311.92|307.82|311.93|307.83|311.93|307.83|311.92|307.82|2
1640869470000|2021-12-30 13:04:30|311.95|307.85|312.01|307.91|312.01|307.91|311.95|307.85|3
1640869480000|2021-12-30 13:04:40|312.02|307.92|312.02|307.92|312.02|307.92|312.01|307.91|5
1640869490000|2021-12-30 13:04:50|312.01|307.91|312.01|307.91|312.02|307.92|312|307.9|11
1640869500000|2021-12-30 13:05:00|312|307.9|312.01|307.91|312.03|307.93|312|307.9|9
1640869510000|2021-12-30 13:05:10|312|307.9|311.99|307.89|312|307.9|311.98|307.88|4
1640869520000|2021-12-30 13:05:20|311.98|307.88|311.97|307.87|312|307.9|311.96|307.86|10
1640869530000|2021-12-30 13:05:30|311.98|307.88|312|307.9|312.01|307.91|311.98|307.88|6
1640869560000|2021-12-30 13:06:00|312.01|307.91|312|307.9|312.01|307.91|311.99|307.89|3
1640869570000|2021-12-30 13:06:10|312.01|307.91|312|307.9|312.01|307.91|312|307.9|2
1640869590000|2021-12-30 13:06:30|311.97|307.87|311.9|307.8|311.99|307.89|311.9|307.8|8
1640869600000|2021-12-30 13:06:40|311.93|307.83|311.92|307.82|311.93|307.83|311.91|307.81|3
1640869610000|2021-12-30 13:06:50|311.93|307.83|311.88|307.78|311.93|307.83|311.88|307.78|7
1640869620000|2021-12-30 13:07:00|311.87|307.77|311.78|307.68|311.88|307.78|311.73|307.63|10
1640869630000|2021-12-30 13:07:10|311.8|307.7|311.79|307.69|311.81|307.71|311.79|307.69|6
1640869640000|2021-12-30 13:07:20|311.8|307.7|311.79|307.69|311.8|307.7|311.78|307.68|4
1640869670000|2021-12-30 13:07:50|311.78|307.68|311.78|307.68|311.78|307.68|311.75|307.65|3
1640869680000|2021-12-30 13:08:00|311.76|307.66|311.78|307.68|311.78|307.68|311.76|307.66|2
1640869690000|2021-12-30 13:08:10|311.71|307.61|311.67|307.57|311.84|307.74|311.64|307.54|10
1640869700000|2021-12-30 13:08:20|311.7|307.6|311.69|307.59|311.7|307.6|311.64|307.54|8
1640869710000|2021-12-30 13:08:30|311.68|307.58|311.69|307.59|311.69|307.59|311.68|307.58|2
1640869720000|2021-12-30 13:08:40|311.7|307.6|311.58|307.48|311.73|307.63|311.53|307.43|21
1640869730000|2021-12-30 13:08:50|311.56|307.46|311.39|307.29|311.56|307.46|311.37|307.27|22
1640869740000|2021-12-30 13:09:00|311.4|307.3|311.5|307.4|311.51|307.41|311.4|307.3|12
1640869750000|2021-12-30 13:09:10|311.51|307.41|311.46|307.36|311.53|307.43|311.46|307.36|9
1640869760000|2021-12-30 13:09:20|311.45|307.35|311.42|307.32|311.45|307.35|311.42|307.32|8
1640869770000|2021-12-30 13:09:30|311.43|307.33|311.45|307.35|311.45|307.35|311.41|307.31|6
1640869780000|2021-12-30 13:09:40|311.49|307.39|311.52|307.42|311.53|307.43|311.46|307.36|14
1640869790000|2021-12-30 13:09:50|311.53|307.43|311.53|307.43|311.53|307.43|311.5|307.4|6
1640869800000|2021-12-30 13:10:00|311.52|307.42|311.54|307.44|311.56|307.46|311.52|307.42|10
1640869810000|2021-12-30 13:10:10|311.55|307.45|311.56|307.46|311.56|307.46|311.55|307.45|2
1640869820000|2021-12-30 13:10:20|311.57|307.47|311.51|307.41|311.57|307.47|311.51|307.41|13
1640869830000|2021-12-30 13:10:30|311.56|307.46|311.5|307.4|311.56|307.46|311.46|307.36|8
1640869840000|2021-12-30 13:10:40|311.52|307.42|311.66|307.56|311.67|307.57|311.51|307.41|18
1640869850000|2021-12-30 13:10:50|311.65|307.55|311.63|307.53|311.69|307.59|311.63|307.53|13
1640869860000|2021-12-30 13:11:00|311.6|307.5|311.68|307.58|311.68|307.58|311.6|307.5|6
1640869870000|2021-12-30 13:11:10|311.69|307.59|311.69|307.59|311.71|307.61|311.66|307.56|8
1640869880000|2021-12-30 13:11:20|311.7|307.6|311.7|307.6|311.7|307.6|311.62|307.52|7
1640869890000|2021-12-30 13:11:30|311.69|307.59|311.69|307.59|311.71|307.61|311.69|307.59|7
1640869900000|2021-12-30 13:11:40|311.7|307.6|311.7|307.6|311.7|307.6|311.69|307.59|5
1640869910000|2021-12-30 13:11:50|311.69|307.59|311.69|307.59|311.7|307.6|311.69|307.59|7
1640869920000|2021-12-30 13:12:00|311.7|307.6|311.9|307.8|311.9|307.8|311.69|307.59|10
1640869930000|2021-12-30 13:12:10|311.93|307.83|311.9|307.8|311.96|307.86|311.89|307.79|9
1640869940000|2021-12-30 13:12:20|311.91|307.81|311.91|307.81|311.92|307.82|311.91|307.81|7
1640869950000|2021-12-30 13:12:30|311.92|307.82|311.79|307.69|311.93|307.83|311.79|307.69|15
1640869960000|2021-12-30 13:12:40|311.8|307.7|311.7|307.6|311.81|307.71|311.69|307.59|11
1640869970000|2021-12-30 13:12:50|311.72|307.62|311.69|307.59|311.72|307.62|311.67|307.57|8
1640869980000|2021-12-30 13:13:00|311.65|307.55|311.71|307.61|311.73|307.63|311.65|307.55|16
1640869990000|2021-12-30 13:13:10|311.74|307.64|311.77|307.67|311.77|307.67|311.65|307.55|15
1640870000000|2021-12-30 13:13:20|311.75|307.65|311.6|307.5|311.83|307.73|311.6|307.5|24
1640870010000|2021-12-30 13:13:30|311.58|307.48|311.42|307.32|311.58|307.48|311.42|307.32|12
1640870020000|2021-12-30 13:13:40|311.43|307.33|311.33|307.23|311.44|307.34|311.32|307.22|19
1640870030000|2021-12-30 13:13:50|311.32|307.22|311.43|307.33|311.45|307.35|311.3|307.2|16
1640870040000|2021-12-30 13:14:00|311.42|307.32|311.4|307.3|311.45|307.35|311.35|307.25|13
1640870050000|2021-12-30 13:14:10|311.38|307.28|311.39|307.29|311.4|307.3|311.38|307.28|5
1640870060000|2021-12-30 13:14:20|311.4|307.3|311.47|307.37|311.47|307.37|311.4|307.3|8
1640870070000|2021-12-30 13:14:30|311.48|307.38|311.41|307.31|311.51|307.41|311.39|307.29|14
1640870090000|2021-12-30 13:14:50|311.42|307.32|311.4|307.3|311.42|307.32|311.4|307.3|3
1640870100000|2021-12-30 13:15:00|311.38|307.28|311.39|307.29|311.41|307.31|311.38|307.28|7
1640870110000|2021-12-30 13:15:10|311.4|307.3|311.4|307.3|311.4|307.3|311.39|307.29|7
1640870130000|2021-12-30 13:15:30|311.39|307.29|311.46|307.36|311.46|307.36|311.39|307.29|4
1640870140000|2021-12-30 13:15:40|311.44|307.34|311.44|307.34|311.44|307.34|311.42|307.32|4
1640870150000|2021-12-30 13:15:50|311.47|307.37|311.46|307.36|311.48|307.38|311.44|307.34|11
1640870160000|2021-12-30 13:16:00|311.48|307.38|311.48|307.38|311.48|307.38|311.47|307.37|3
1640870170000|2021-12-30 13:16:10|311.49|307.39|311.47|307.37|311.49|307.39|311.47|307.37|3
1640870180000|2021-12-30 13:16:20|311.48|307.38|311.49|307.39|311.49|307.39|311.45|307.35|6
1640870190000|2021-12-30 13:16:30|311.5|307.4|311.51|307.41|311.51|307.41|311.5|307.4|2
1640870200000|2021-12-30 13:16:40|311.5|307.4|311.48|307.38|311.5|307.4|311.48|307.38|3
1640870210000|2021-12-30 13:16:50|311.47|307.37|311.44|307.34|311.47|307.37|311.42|307.32|5
1640870220000|2021-12-30 13:17:00|311.41|307.31|311.47|307.37|311.47|307.37|311.41|307.31|7
1640870230000|2021-12-30 13:17:10|311.44|307.34|311.43|307.33|311.46|307.36|311.41|307.31|11
1640870240000|2021-12-30 13:17:20|311.49|307.39|311.47|307.37|311.57|307.47|311.46|307.36|12
1640870250000|2021-12-30 13:17:30|311.48|307.38|311.57|307.47|311.57|307.47|311.48|307.38|5
1640870260000|2021-12-30 13:17:40|311.56|307.46|311.87|307.77|311.87|307.77|311.56|307.46|15
1640870270000|2021-12-30 13:17:50|311.88|307.78|311.82|307.72|311.88|307.78|311.82|307.72|10
1640870280000|2021-12-30 13:18:00|311.81|307.71|311.81|307.71|311.83|307.73|311.78|307.68|9
1640870290000|2021-12-30 13:18:10|311.86|307.76|311.88|307.78|311.89|307.79|311.86|307.76|6
1640870300000|2021-12-30 13:18:20|311.86|307.76|311.87|307.77|311.88|307.78|311.85|307.75|14
1640870310000|2021-12-30 13:18:30|311.86|307.76|311.78|307.68|311.87|307.77|311.78|307.68|8
1640870320000|2021-12-30 13:18:40|311.79|307.69|311.78|307.68|311.79|307.69|311.77|307.67|7
1640870330000|2021-12-30 13:18:50|311.79|307.69|311.69|307.59|311.79|307.69|311.69|307.59|9
1640870340000|2021-12-30 13:19:00|311.7|307.6|311.68|307.58|311.7|307.6|311.67|307.57|5
1640870350000|2021-12-30 13:19:10|311.67|307.57|311.67|307.57|311.68|307.58|311.67|307.57|3
1640870360000|2021-12-30 13:19:20|311.68|307.58|311.69|307.59|311.69|307.59|311.67|307.57|3
1640870370000|2021-12-30 13:19:30|311.68|307.58|311.76|307.66|311.81|307.71|311.68|307.58|15
1640870380000|2021-12-30 13:19:40|311.75|307.65|311.75|307.65|311.77|307.67|311.73|307.63|18
1640870390000|2021-12-30 13:19:50|311.74|307.64|311.71|307.61|311.76|307.66|311.71|307.61|9
1640870400000|2021-12-30 13:20:00|311.73|307.63|311.74|307.64|311.75|307.65|311.71|307.61|15
1640870410000|2021-12-30 13:20:10|311.73|307.63|311.39|307.29|311.73|307.63|311.3|307.2|25
1640870420000|2021-12-30 13:20:20|311.37|307.27|311.39|307.29|311.42|307.32|311.37|307.27|8
1640870430000|2021-12-30 13:20:30|311.35|307.25|311.42|307.32|311.42|307.32|311.35|307.25|5
1640870440000|2021-12-30 13:20:40|311.4|307.3|311.44|307.34|311.44|307.34|311.4|307.3|9
1640870450000|2021-12-30 13:20:50|311.42|307.32|311.37|307.27|311.43|307.33|311.37|307.27|12
1640870460000|2021-12-30 13:21:00|311.39|307.29|311.35|307.25|311.39|307.29|311.34|307.24|15
1640870470000|2021-12-30 13:21:10|311.34|307.24|311.48|307.38|311.5|307.4|311.34|307.24|11
1640870480000|2021-12-30 13:21:20|311.49|307.39|311.54|307.44|311.59|307.49|311.49|307.39|14
1640870490000|2021-12-30 13:21:30|311.55|307.45|311.54|307.44|311.56|307.46|311.54|307.44|6
1640870500000|2021-12-30 13:21:40|311.59|307.49|311.56|307.46|311.59|307.49|311.55|307.45|5
1640870510000|2021-12-30 13:21:50|311.57|307.47|311.61|307.51|311.61|307.51|311.56|307.46|8
1640870520000|2021-12-30 13:22:00|311.63|307.53|311.66|307.56|311.66|307.56|311.62|307.52|3
1640870530000|2021-12-30 13:22:10|311.67|307.57|311.67|307.57|311.67|307.57|311.65|307.55|5
1640870540000|2021-12-30 13:22:20|311.69|307.59|311.53|307.43|311.69|307.59|311.53|307.43|13
1640870550000|2021-12-30 13:22:30|311.54|307.44|311.44|307.34|311.54|307.44|311.44|307.34|10
1640870560000|2021-12-30 13:22:40|311.45|307.35|311.41|307.31|311.45|307.35|311.41|307.31|12
1640870570000|2021-12-30 13:22:50|311.4|307.3|311.42|307.32|311.43|307.33|311.4|307.3|7
1640870580000|2021-12-30 13:23:00|311.41|307.31|311.16|307.06|311.41|307.31|311.16|307.06|13
1640870590000|2021-12-30 13:23:10|311.18|307.08|311.2|307.1|311.2|307.1|311.15|307.05|11
1640870600000|2021-12-30 13:23:20|311.22|307.12|311.21|307.11|311.23|307.13|311.2|307.1|7
1640870610000|2021-12-30 13:23:30|311.22|307.12|311.22|307.12|311.22|307.12|311.2|307.1|4
1640870620000|2021-12-30 13:23:40|311.2|307.1|311.21|307.11|311.21|307.11|311.2|307.1|2
1640870630000|2021-12-30 13:23:50|311.2|307.1|311.21|307.11|311.21|307.11|311.2|307.1|2
1640870640000|2021-12-30 13:24:00|311.23|307.13|311.21|307.11|311.23|307.13|311.21|307.11|4
1640870670000|2021-12-30 13:24:30|311.23|307.13|311.1|307|311.23|307.13|311.09|306.99|14
1640870680000|2021-12-30 13:24:40|311.09|306.99|311.11|307.01|311.11|307.01|311.09|306.99|3
1640870690000|2021-12-30 13:24:50|311.13|307.03|311.13|307.03|311.13|307.03|311.09|306.99|6
1640870700000|2021-12-30 13:25:00|311.14|307.04|311.21|307.11|311.23|307.13|311.14|307.04|6
1640870710000|2021-12-30 13:25:10|311.26|307.16|311.32|307.22|311.32|307.22|311.23|307.13|4
1640870720000|2021-12-30 13:25:20|311.34|307.24|311.33|307.23|311.38|307.28|311.31|307.21|8
1640870730000|2021-12-30 13:25:30|311.32|307.22|311.2|307.1|311.32|307.22|311.2|307.1|12
1640870740000|2021-12-30 13:25:40|311.22|307.12|311.22|307.12|311.24|307.14|311.2|307.1|5
1640870750000|2021-12-30 13:25:50|311.27|307.17|311.22|307.12|311.27|307.17|311.22|307.12|4
1640870760000|2021-12-30 13:26:00|311.21|307.11|311.22|307.12|311.22|307.12|311.21|307.11|2
1640870770000|2021-12-30 13:26:10|311.24|307.14|311.23|307.13|311.25|307.15|311.22|307.12|5
1640870780000|2021-12-30 13:26:20|311.22|307.12|311.22|307.12|311.22|307.12|311.22|307.12|1
1640870790000|2021-12-30 13:26:30|311.24|307.14|311.44|307.34|311.46|307.36|311.24|307.14|14
1640870800000|2021-12-30 13:26:40|311.48|307.38|311.44|307.34|311.49|307.39|311.43|307.33|13
1640870810000|2021-12-30 13:26:50|311.42|307.32|311.47|307.37|311.5|307.4|311.42|307.32|6
1640870820000|2021-12-30 13:27:00|311.45|307.35|311.4|307.3|311.47|307.37|311.4|307.3|6
1640870830000|2021-12-30 13:27:10|311.42|307.32|311.42|307.32|311.45|307.35|311.42|307.32|5
1640870840000|2021-12-30 13:27:20|311.43|307.33|311.46|307.36|311.46|307.36|311.43|307.33|2
1640870850000|2021-12-30 13:27:30|311.45|307.35|311.43|307.33|311.46|307.36|311.43|307.33|5
1640870860000|2021-12-30 13:27:40|311.44|307.34|311.44|307.34|311.45|307.35|311.43|307.33|7
1640870870000|2021-12-30 13:27:50|311.45|307.35|311.49|307.39|311.49|307.39|311.44|307.34|4
1640870880000|2021-12-30 13:28:00|311.5|307.4|311.5|307.4|311.5|307.4|311.45|307.35|9
1640870890000|2021-12-30 13:28:10|311.45|307.35|311.5|307.4|311.5|307.4|311.44|307.34|4
1640870900000|2021-12-30 13:28:20|311.49|307.39|311.51|307.41|311.51|307.41|311.49|307.39|3
1640870910000|2021-12-30 13:28:30|311.5|307.4|311.57|307.47|311.61|307.51|311.5|307.4|11
1640870920000|2021-12-30 13:28:40|311.6|307.5|311.6|307.5|311.61|307.51|311.6|307.5|5
1640870930000|2021-12-30 13:28:50|311.61|307.51|311.47|307.37|311.61|307.51|311.47|307.37|14
1640870940000|2021-12-30 13:29:00|311.46|307.36|311.56|307.46|311.56|307.46|311.46|307.36|7
1640870950000|2021-12-30 13:29:10|311.55|307.45|311.56|307.46|311.59|307.49|311.55|307.45|9
1640870960000|2021-12-30 13:29:20|311.55|307.45|311.55|307.45|311.57|307.47|311.53|307.43|8
1640870970000|2021-12-30 13:29:30|311.54|307.44|311.55|307.45|311.55|307.45|311.54|307.44|2
1640870990000|2021-12-30 13:29:50|311.54|307.44|311.28|307.18|311.55|307.45|311.26|307.16|21
1640871000000|2021-12-30 13:30:00|311.25|307.15|311.3|307.2|311.31|307.21|311.25|307.15|9
1640871010000|2021-12-30 13:30:10|311.32|307.22|311.33|307.23|311.35|307.25|311.32|307.22|9
1640871020000|2021-12-30 13:30:20|311.34|307.24|311.34|307.24|311.34|307.24|311.34|307.24|1
1640871030000|2021-12-30 13:30:30|311.36|307.26|311.33|307.23|311.36|307.26|311.33|307.23|7
1640871040000|2021-12-30 13:30:40|311.35|307.25|311.55|307.45|311.55|307.45|311.33|307.23|11
1640871050000|2021-12-30 13:30:50|311.53|307.43|311.62|307.52|311.62|307.52|311.53|307.43|16
1640871060000|2021-12-30 13:31:00|311.61|307.51|311.54|307.44|311.61|307.51|311.54|307.44|11
1640871070000|2021-12-30 13:31:10|311.58|307.48|311.49|307.39|311.58|307.48|311.49|307.39|8
1640871080000|2021-12-30 13:31:20|311.48|307.38|311.46|307.36|311.5|307.4|311.46|307.36|4
1640871090000|2021-12-30 13:31:30|311.44|307.34|311.34|307.24|311.47|307.37|311.34|307.24|17
1640871100000|2021-12-30 13:31:40|311.33|307.23|311.52|307.42|311.52|307.42|311.32|307.22|11
1640871110000|2021-12-30 13:31:50|311.51|307.41|311.58|307.48|311.62|307.52|311.51|307.41|14
1640871120000|2021-12-30 13:32:00|311.57|307.47|311.67|307.57|311.67|307.57|311.54|307.44|10
1640871130000|2021-12-30 13:32:10|311.68|307.58|311.77|307.67|311.78|307.68|311.67|307.57|14
1640871140000|2021-12-30 13:32:20|311.76|307.66|311.7|307.6|311.76|307.66|311.66|307.56|8
1640871150000|2021-12-30 13:32:30|311.66|307.56|311.67|307.57|311.67|307.57|311.66|307.56|2
1640871160000|2021-12-30 13:32:40|311.69|307.59|311.7|307.6|311.72|307.62|311.69|307.59|6
1640871170000|2021-12-30 13:32:50|311.68|307.58|311.66|307.56|311.71|307.61|311.66|307.56|7
1640871180000|2021-12-30 13:33:00|311.65|307.55|311.68|307.58|311.69|307.59|311.65|307.55|4
1640871190000|2021-12-30 13:33:10|311.66|307.56|311.71|307.61|311.71|307.61|311.66|307.56|6
1640871200000|2021-12-30 13:33:20|311.76|307.66|311.78|307.68|311.79|307.69|311.74|307.64|10
1640871210000|2021-12-30 13:33:30|311.77|307.67|311.76|307.66|311.79|307.69|311.72|307.62|10
1640871220000|2021-12-30 13:33:40|311.75|307.65|311.63|307.53|311.76|307.66|311.6|307.5|5
1640871230000|2021-12-30 13:33:50|311.61|307.51|311.77|307.67|311.77|307.67|311.61|307.51|6
1640871240000|2021-12-30 13:34:00|311.78|307.68|311.67|307.57|311.8|307.7|311.67|307.57|8
1640871250000|2021-12-30 13:34:10|311.66|307.56|311.72|307.62|311.72|307.62|311.65|307.55|9
1640871260000|2021-12-30 13:34:20|311.73|307.63|311.73|307.63|311.73|307.63|311.73|307.63|1
1640871270000|2021-12-30 13:34:30|311.76|307.66|311.71|307.61|311.76|307.66|311.71|307.61|15
1640871280000|2021-12-30 13:34:40|311.72|307.62|311.83|307.73|311.83|307.73|311.71|307.61|10
1640871290000|2021-12-30 13:34:50|311.84|307.74|311.78|307.68|311.89|307.79|311.77|307.67|15
1640871300000|2021-12-30 13:35:00|311.77|307.67|311.74|307.64|311.78|307.68|311.74|307.64|8
1640871310000|2021-12-30 13:35:10|311.73|307.63|311.82|307.72|311.83|307.73|311.73|307.63|7
1640871330000|2021-12-30 13:35:30|311.83|307.73|311.82|307.72|311.83|307.73|311.82|307.72|4
1640871340000|2021-12-30 13:35:40|311.84|307.74|311.86|307.76|311.89|307.79|311.84|307.74|4
1640871350000|2021-12-30 13:35:50|311.88|307.78|311.85|307.75|311.89|307.79|311.75|307.65|20
1640871360000|2021-12-30 13:36:00|311.84|307.74|311.89|307.79|311.89|307.79|311.84|307.74|7
1640871370000|2021-12-30 13:36:10|311.9|307.8|311.99|307.89|311.99|307.89|311.89|307.79|10
1640871380000|2021-12-30 13:36:20|312|307.9|311.86|307.76|312|307.9|311.86|307.76|20
1640871390000|2021-12-30 13:36:30|311.84|307.74|311.87|307.77|311.87|307.77|311.8|307.7|12
1640871400000|2021-12-30 13:36:40|311.88|307.78|311.88|307.78|311.93|307.83|311.86|307.76|12
1640871410000|2021-12-30 13:36:50|311.9|307.8|311.93|307.83|311.93|307.83|311.9|307.8|6
1640871420000|2021-12-30 13:37:00|311.92|307.82|311.92|307.82|311.92|307.82|311.88|307.78|5
1640871430000|2021-12-30 13:37:10|311.93|307.83|311.99|307.89|312.01|307.91|311.92|307.82|11
1640871440000|2021-12-30 13:37:20|312.01|307.91|312.07|307.97|312.07|307.97|311.99|307.89|9
1640871450000|2021-12-30 13:37:30|312.06|307.96|312.09|307.99|312.09|307.99|312.02|307.92|6
1640871460000|2021-12-30 13:37:40|312.08|307.98|312.1|308|312.1|308|312.08|307.98|3
1640871490000|2021-12-30 13:38:10|312.09|307.99|312.1|308|312.1|308|312.09|307.99|2
1640871510000|2021-12-30 13:38:30|312.09|307.99|311.96|307.86|312.09|307.99|311.95|307.85|10
1640871520000|2021-12-30 13:38:40|311.95|307.85|311.91|307.81|311.96|307.86|311.88|307.78|4
1640871530000|2021-12-30 13:38:50|311.92|307.82|311.92|307.82|311.92|307.82|311.91|307.81|3
1640871550000|2021-12-30 13:39:10|311.9|307.8|311.89|307.79|311.92|307.82|311.88|307.78|5
1640871570000|2021-12-30 13:39:30|311.88|307.78|311.86|307.76|311.89|307.79|311.81|307.71|10
1640871580000|2021-12-30 13:39:40|311.84|307.74|311.84|307.74|311.84|307.74|311.84|307.74|1
1640871590000|2021-12-30 13:39:50|311.83|307.73|312.04|307.94|312.04|307.94|311.81|307.71|14
1640871610000|2021-12-30 13:40:10|312.01|307.91|312.15|308.05|312.2|308.1|312.01|307.91|10
1640871620000|2021-12-30 13:40:20|312.18|308.08|312.17|308.07|312.19|308.09|312.17|308.07|6
1640871630000|2021-12-30 13:40:30|312.2|308.1|312|307.9|312.2|308.1|312|307.9|18
1640871640000|2021-12-30 13:40:40|311.99|307.89|311.92|307.82|311.99|307.89|311.92|307.82|11
1640871650000|2021-12-30 13:40:50|311.93|307.83|311.92|307.82|311.94|307.84|311.89|307.79|8
1640871660000|2021-12-30 13:41:00|311.93|307.83|311.95|307.85|311.96|307.86|311.92|307.82|7
1640871670000|2021-12-30 13:41:10|311.96|307.86|311.91|307.81|311.96|307.86|311.89|307.79|4
1640871680000|2021-12-30 13:41:20|311.89|307.79|311.92|307.82|311.92|307.82|311.89|307.79|10
1640871690000|2021-12-30 13:41:30|311.89|307.79|311.87|307.77|311.92|307.82|311.87|307.77|5
1640871700000|2021-12-30 13:41:40|311.88|307.78|312.09|307.99|312.09|307.99|311.88|307.78|9
1640871710000|2021-12-30 13:41:50|312.1|308|312.1|308|312.11|308.01|312.09|307.99|11
1640871720000|2021-12-30 13:42:00|312.11|308.01|312.21|308.11|312.21|308.11|312.11|308.01|15
1640871730000|2021-12-30 13:42:10|312.2|308.1|312.14|308.04|312.2|308.1|312.13|308.03|9
1640871740000|2021-12-30 13:42:20|312.17|308.07|312.18|308.08|312.28|308.18|312.17|308.07|23
1640871750000|2021-12-30 13:42:30|312.16|308.06|312.21|308.11|312.22|308.12|312.16|308.06|10
1640871760000|2021-12-30 13:42:40|312.2|308.1|312.2|308.1|312.2|308.1|312.2|308.1|1
1640871770000|2021-12-30 13:42:50|312.24|308.14|312.2|308.1|312.24|308.14|312.2|308.1|2
1640871780000|2021-12-30 13:43:00|312.25|308.15|312.32|308.22|312.32|308.22|312.23|308.13|12
1640871790000|2021-12-30 13:43:10|312.33|308.23|312.24|308.14|312.33|308.23|312.24|308.14|10
1640871800000|2021-12-30 13:43:20|312.26|308.16|312.39|308.29|312.39|308.29|312.23|308.13|12
1640871810000|2021-12-30 13:43:30|312.4|308.3|312.4|308.3|312.41|308.31|312.38|308.28|7
1640871820000|2021-12-30 13:43:40|312.38|308.28|312.33|308.23|312.38|308.28|312.33|308.23|12
1640871830000|2021-12-30 13:43:50|312.32|308.22|312.32|308.22|312.32|308.22|312.31|308.21|3
1640871840000|2021-12-30 13:44:00|312.33|308.23|312.35|308.25|312.39|308.29|312.33|308.23|9
1640871850000|2021-12-30 13:44:10|312.32|308.22|312.21|308.11|312.32|308.22|312.17|308.07|18
1640871860000|2021-12-30 13:44:20|312.22|308.12|312.17|308.07|312.22|308.12|312.16|308.06|8
1640871870000|2021-12-30 13:44:30|312.07|307.97|311.71|307.61|312.12|308.02|311.71|307.61|20
1640871880000|2021-12-30 13:44:40|311.72|307.62|311.65|307.55|311.72|307.62|311.63|307.53|11
1640871890000|2021-12-30 13:44:50|311.66|307.56|311.65|307.55|311.66|307.56|311.64|307.54|7
1640871900000|2021-12-30 13:45:00|311.64|307.54|311.66|307.56|311.67|307.57|311.63|307.53|9
1640871910000|2021-12-30 13:45:10|311.64|307.54|311.58|307.48|311.66|307.56|311.57|307.47|10
1640871920000|2021-12-30 13:45:20|311.59|307.49|311.34|307.24|311.59|307.49|311.34|307.24|12
1640871930000|2021-12-30 13:45:30|311.33|307.23|311.21|307.11|311.34|307.24|311.17|307.07|17
1640871940000|2021-12-30 13:45:40|311.2|307.1|311.23|307.13|311.25|307.15|311.2|307.1|7
1640871950000|2021-12-30 13:45:50|311.22|307.12|311.23|307.13|311.23|307.13|311.17|307.07|7
1640871960000|2021-12-30 13:46:00|311.22|307.12|311.15|307.05|311.22|307.12|311.15|307.05|7
1640871970000|2021-12-30 13:46:10|311.14|307.04|311.05|306.95|311.14|307.04|310.95|306.85|19
1640871980000|2021-12-30 13:46:20|310.98|306.88|310.9|306.8|310.99|306.89|310.9|306.8|7
1640871990000|2021-12-30 13:46:30|310.93|306.83|310.99|306.89|310.99|306.89|310.91|306.81|8
1640872000000|2021-12-30 13:46:40|310.97|306.87|310.99|306.89|311|306.9|310.97|306.87|6
1640872010000|2021-12-30 13:46:50|310.98|306.88|310.83|306.73|310.98|306.88|310.83|306.73|8
1640872020000|2021-12-30 13:47:00|310.82|306.72|310.85|306.75|310.86|306.76|310.76|306.66|16
1640872030000|2021-12-30 13:47:10|310.87|306.77|310.91|306.81|310.91|306.81|310.85|306.75|9
1640872040000|2021-12-30 13:47:20|310.95|306.85|310.99|306.89|310.99|306.89|310.95|306.85|2
1640872050000|2021-12-30 13:47:30|311.01|306.91|311.02|306.92|311.04|306.94|311|306.9|9
1640872060000|2021-12-30 13:47:40|311.03|306.93|310.94|306.84|311.03|306.93|310.9|306.8|13
1640872070000|2021-12-30 13:47:50|310.93|306.83|310.93|306.83|310.94|306.84|310.93|306.83|5
1640872080000|2021-12-30 13:48:00|310.95|306.85|310.92|306.82|310.95|306.85|310.92|306.82|3
1640872090000|2021-12-30 13:48:10|310.93|306.83|310.93|306.83|310.93|306.83|310.93|306.83|1
1640872100000|2021-12-30 13:48:20|310.92|306.82|310.97|306.87|310.97|306.87|310.92|306.82|5
1640872110000|2021-12-30 13:48:30|311|306.9|311.02|306.92|311.03|306.93|310.98|306.88|6
1640872120000|2021-12-30 13:48:40|311.01|306.91|310.87|306.77|311.02|306.92|310.87|306.77|12
1640872130000|2021-12-30 13:48:50|310.89|306.79|310.83|306.73|310.91|306.81|310.82|306.72|13
1640872140000|2021-12-30 13:49:00|310.82|306.72|310.82|306.72|310.88|306.78|310.82|306.72|8
1640872150000|2021-12-30 13:49:10|310.83|306.73|310.89|306.79|310.89|306.79|310.8|306.7|10
1640872160000|2021-12-30 13:49:20|310.9|306.8|310.92|306.82|310.92|306.82|310.89|306.79|6
1640872170000|2021-12-30 13:49:30|310.93|306.83|311.03|306.93|311.04|306.94|310.92|306.82|9
1640872180000|2021-12-30 13:49:40|311.04|306.94|311.18|307.08|311.18|307.08|311.04|306.94|9
1640872190000|2021-12-30 13:49:50|311.19|307.09|311.13|307.03|311.23|307.13|311.13|307.03|18
1640872200000|2021-12-30 13:50:00|311.12|307.02|311.07|306.97|311.13|307.03|311.05|306.95|17
1640872210000|2021-12-30 13:50:10|311.05|306.95|311.11|307.01|311.11|307.01|311.05|306.95|7
1640872220000|2021-12-30 13:50:20|311.09|306.99|311.09|306.99|311.09|306.99|311.09|306.99|1
1640872230000|2021-12-30 13:50:30|311.11|307.01|311.11|307.01|311.11|307.01|311.11|307.01|1
1640872240000|2021-12-30 13:50:40|311.1|307|311.15|307.05|311.21|307.11|311.08|306.98|16
1640872250000|2021-12-30 13:50:50|311.18|307.08|311.07|306.97|311.18|307.08|311.06|306.96|12
1640872260000|2021-12-30 13:51:00|311.06|306.96|310.61|306.51|311.06|306.96|310.61|306.51|24
1640872270000|2021-12-30 13:51:10|310.62|306.52|310.77|306.67|310.86|306.76|310.61|306.51|15
1640872280000|2021-12-30 13:51:20|310.76|306.66|310.78|306.68|310.79|306.69|310.76|306.66|6
1640872290000|2021-12-30 13:51:30|310.79|306.69|310.78|306.68|310.81|306.71|310.75|306.65|14
1640872300000|2021-12-30 13:51:40|310.77|306.67|310.59|306.49|310.77|306.67|310.59|306.49|20
1640872310000|2021-12-30 13:51:50|310.58|306.48|310.6|306.5|310.6|306.5|310.58|306.48|5
1640872320000|2021-12-30 13:52:00|310.58|306.48|310.59|306.49|310.6|306.5|310.52|306.42|15
1640872330000|2021-12-30 13:52:10|310.57|306.47|310.58|306.48|310.66|306.56|310.55|306.45|19
1640872340000|2021-12-30 13:52:20|310.59|306.49|310.54|306.44|310.61|306.51|310.52|306.42|11
1640872350000|2021-12-30 13:52:30|310.53|306.43|310.5|306.4|310.54|306.44|310.5|306.4|9
1640872360000|2021-12-30 13:52:40|310.49|306.39|310.22|306.12|310.5|306.4|310.22|306.12|18
1640872370000|2021-12-30 13:52:50|310.2|306.1|310.22|306.12|310.29|306.19|310.14|306.04|21
1640872380000|2021-12-30 13:53:00|310.24|306.14|310.26|306.16|310.28|306.18|310.22|306.12|12
1640872390000|2021-12-30 13:53:10|310.31|306.21|310.32|306.22|310.33|306.23|310.23|306.13|13
1640872400000|2021-12-30 13:53:20|310.29|306.19|310.64|306.54|310.64|306.54|310.29|306.19|18
1640872410000|2021-12-30 13:53:30|310.66|306.56|310.6|306.5|310.72|306.62|310.6|306.5|15
1640872420000|2021-12-30 13:53:40|310.54|306.44|310.68|306.58|310.71|306.61|310.54|306.44|15
1640872430000|2021-12-30 13:53:50|310.66|306.56|310.57|306.47|310.68|306.58|310.57|306.47|14
1640872440000|2021-12-30 13:54:00|310.48|306.38|310.57|306.47|310.57|306.47|310.43|306.33|12
1640872450000|2021-12-30 13:54:10|310.59|306.49|310.58|306.48|310.59|306.49|310.53|306.43|10
1640872460000|2021-12-30 13:54:20|310.59|306.49|310.65|306.55|310.65|306.55|310.58|306.48|12
1640872470000|2021-12-30 13:54:30|310.64|306.54|310.65|306.55|310.66|306.56|310.63|306.53|11
1640872480000|2021-12-30 13:54:40|310.64|306.54|310.6|306.5|310.64|306.54|310.59|306.49|10
1640872490000|2021-12-30 13:54:50|310.61|306.51|310.64|306.54|310.65|306.55|310.6|306.5|11
1640872500000|2021-12-30 13:55:00|310.65|306.55|310.52|306.42|310.65|306.55|310.46|306.36|20
1640872510000|2021-12-30 13:55:10|310.51|306.41|310.62|306.52|310.68|306.58|310.5|306.4|17
1640872520000|2021-12-30 13:55:20|310.6|306.5|310.65|306.55|310.65|306.55|310.56|306.46|18
1640872530000|2021-12-30 13:55:30|310.64|306.54|310.63|306.53|310.65|306.55|310.63|306.53|4
1640872540000|2021-12-30 13:55:40|310.66|306.56|310.66|306.56|310.68|306.58|310.66|306.56|3
1640872550000|2021-12-30 13:55:50|310.65|306.55|310.54|306.44|310.66|306.56|310.53|306.43|10
1640872560000|2021-12-30 13:56:00|310.55|306.45|310.58|306.48|310.59|306.49|310.52|306.42|12
1640872570000|2021-12-30 13:56:10|310.57|306.47|310.51|306.41|310.59|306.49|310.51|306.41|5
1640872580000|2021-12-30 13:56:20|310.5|306.4|310.49|306.39|310.51|306.41|310.46|306.36|14
1640872590000|2021-12-30 13:56:30|310.47|306.37|310.52|306.42|310.52|306.42|310.46|306.36|10
1640872600000|2021-12-30 13:56:40|310.53|306.43|310.52|306.42|310.53|306.43|310.51|306.41|6
1640872610000|2021-12-30 13:56:50|310.51|306.41|310.49|306.39|310.52|306.42|310.49|306.39|4
1640872620000|2021-12-30 13:57:00|310.48|306.38|310.52|306.42|310.52|306.42|310.47|306.37|14
1640872630000|2021-12-30 13:57:10|310.53|306.43|310.47|306.37|310.56|306.46|310.45|306.35|6
1640872640000|2021-12-30 13:57:20|310.48|306.38|310.48|306.38|310.52|306.42|310.45|306.35|8
1640872650000|2021-12-30 13:57:30|310.45|306.35|310.43|306.33|310.47|306.37|310.43|306.33|5
1640872660000|2021-12-30 13:57:40|310.38|306.28|310.45|306.35|310.45|306.35|310.37|306.27|8
1640872670000|2021-12-30 13:57:50|310.44|306.34|310.47|306.37|310.49|306.39|310.44|306.34|13
1640872680000|2021-12-30 13:58:00|310.46|306.36|310.42|306.32|310.5|306.4|310.41|306.31|8
1640872690000|2021-12-30 13:58:10|310.41|306.31|310.41|306.31|310.45|306.35|310.38|306.28|10
1640872700000|2021-12-30 13:58:20|310.42|306.32|310.37|306.27|310.48|306.38|310.36|306.26|13
1640872710000|2021-12-30 13:58:30|310.38|306.28|310.36|306.26|310.38|306.28|310.36|306.26|3
1640872720000|2021-12-30 13:58:40|310.37|306.27|310.36|306.26|310.37|306.27|310.36|306.26|2
1640872730000|2021-12-30 13:58:50|310.35|306.25|310.36|306.26|310.36|306.26|310.33|306.23|8
1640872750000|2021-12-30 13:59:10|310.38|306.28|310.33|306.23|310.38|306.28|310.29|306.19|8
1640872760000|2021-12-30 13:59:20|310.32|306.22|310.24|306.14|310.32|306.22|310.16|306.06|20
1640872770000|2021-12-30 13:59:30|310.23|306.13|310.23|306.13|310.25|306.15|310.23|306.13|4
1640872780000|2021-12-30 13:59:40|310.24|306.14|310.22|306.12|310.25|306.15|310.2|306.1|8
1640872790000|2021-12-30 13:59:50|310.21|306.11|310.13|306.03|310.21|306.11|310.13|306.03|12
1640872800000|2021-12-30 14:00:00|310.17|306.07|310.11|306.01|310.17|306.07|310.1|306|9
1640872810000|2021-12-30 14:00:10|310.09|305.99|310.08|305.98|310.22|306.12|310.08|305.98|12
1640872820000|2021-12-30 14:00:20|310.07|305.97|309.71|305.61|310.07|305.97|309.71|305.61|20
1640872830000|2021-12-30 14:00:30|309.73|305.63|309.74|305.64|309.74|305.64|309.66|305.56|16
1640872840000|2021-12-30 14:00:40|309.73|305.63|309.77|305.67|309.77|305.67|309.69|305.59|14
1640872850000|2021-12-30 14:00:50|309.74|305.64|309.73|305.63|309.74|305.64|309.72|305.62|5
1640872860000|2021-12-30 14:01:00|309.75|305.65|309.95|305.85|309.96|305.86|309.73|305.63|23
1640872870000|2021-12-30 14:01:10|309.97|305.87|310.02|305.92|310.02|305.92|309.95|305.85|7
1640872890000|2021-12-30 14:01:30|310|305.9|309.98|305.88|310.03|305.93|309.98|305.88|11
1640872900000|2021-12-30 14:01:40|309.97|305.87|309.85|305.75|309.97|305.87|309.85|305.75|8
1640872910000|2021-12-30 14:01:50|309.84|305.74|309.85|305.75|309.86|305.76|309.82|305.72|7
1640872920000|2021-12-30 14:02:00|309.86|305.76|309.84|305.74|309.87|305.77|309.83|305.73|9
1640872930000|2021-12-30 14:02:10|309.86|305.76|309.81|305.71|309.86|305.76|309.81|305.71|8
1640872940000|2021-12-30 14:02:20|309.85|305.75|309.98|305.88|309.98|305.88|309.85|305.75|12
1640872950000|2021-12-30 14:02:30|310.01|305.91|310.02|305.92|310.02|305.92|310|305.9|3
1640872960000|2021-12-30 14:02:40|310.03|305.93|310.16|306.06|310.16|306.06|310.03|305.93|9
1640872970000|2021-12-30 14:02:50|310.2|306.1|310.22|306.12|310.22|306.12|310.2|306.1|3
1640872980000|2021-12-30 14:03:00|310.24|306.14|310.22|306.12|310.24|306.14|310.22|306.12|3
1640872990000|2021-12-30 14:03:10|310.24|306.14|310.21|306.11|310.26|306.16|310.2|306.1|9
1640873000000|2021-12-30 14:03:20|310.2|306.1|310.21|306.11|310.21|306.11|310.18|306.08|9
1640873010000|2021-12-30 14:03:30|310.2|306.1|310.26|306.16|310.31|306.21|310.2|306.1|16
1640873020000|2021-12-30 14:03:40|310.29|306.19|310.35|306.25|310.39|306.29|310.29|306.19|12
1640873030000|2021-12-30 14:03:50|310.36|306.26|310.3|306.2|310.38|306.28|310.3|306.2|9
1640873040000|2021-12-30 14:04:00|310.31|306.21|310.31|306.21|310.34|306.24|310.3|306.2|5
1640873050000|2021-12-30 14:04:10|310.3|306.2|310.29|306.19|310.3|306.2|310.27|306.17|6
1640873060000|2021-12-30 14:04:20|310.25|306.15|310.37|306.27|310.37|306.27|310.25|306.15|3
1640873070000|2021-12-30 14:04:30|310.34|306.24|310.38|306.28|310.38|306.28|310.28|306.18|10
1640873080000|2021-12-30 14:04:40|310.35|306.25|310.39|306.29|310.39|306.29|310.35|306.25|10
1640873090000|2021-12-30 14:04:50|310.3|306.2|310.26|306.16|310.3|306.2|310.26|306.16|11
1640873100000|2021-12-30 14:05:00|310.27|306.17|310.33|306.23|310.33|306.23|310.25|306.15|9
1640873110000|2021-12-30 14:05:10|310.36|306.26|310.34|306.24|310.36|306.26|310.34|306.24|2
1640873120000|2021-12-30 14:05:20|310.36|306.26|310.37|306.27|310.37|306.27|310.36|306.26|2
1640873130000|2021-12-30 14:05:30|310.36|306.26|310.33|306.23|310.41|306.31|310.31|306.21|10
1640873140000|2021-12-30 14:05:40|310.37|306.27|310.35|306.25|310.37|306.27|310.34|306.24|8
1640873150000|2021-12-30 14:05:50|310.36|306.26|310.27|306.17|310.36|306.26|310.27|306.17|11
1640873160000|2021-12-30 14:06:00|310.24|306.14|310.3|306.2|310.3|306.2|310.2|306.1|14
1640873170000|2021-12-30 14:06:10|310.33|306.23|310.3|306.2|310.33|306.23|310.28|306.18|12
1640873190000|2021-12-30 14:06:30|310.32|306.22|310.31|306.21|310.35|306.25|310.31|306.21|7
1640873200000|2021-12-30 14:06:40|310.29|306.19|310.15|306.05|310.3|306.2|310.14|306.04|11
1640873210000|2021-12-30 14:06:50|310.05|305.95|310.01|305.91|310.05|305.95|310.01|305.91|7
1640873220000|2021-12-30 14:07:00|310.05|305.95|309.95|305.85|310.08|305.98|309.95|305.85|13
1640873230000|2021-12-30 14:07:10|309.94|305.84|310.01|305.91|310.02|305.92|309.94|305.84|8
1640873250000|2021-12-30 14:07:30|309.99|305.89|309.95|305.85|310.02|305.92|309.95|305.85|9
1640873260000|2021-12-30 14:07:40|309.97|305.87|310.05|305.95|310.07|305.97|309.97|305.87|7
1640873270000|2021-12-30 14:07:50|310.06|305.96|310.04|305.94|310.06|305.96|310.04|305.94|2
1640873280000|2021-12-30 14:08:00|310.03|305.93|310.15|306.05|310.2|306.1|310.03|305.93|16
1640873290000|2021-12-30 14:08:10|310.14|306.04|310.12|306.02|310.14|306.04|310.12|306.02|3
1640873300000|2021-12-30 14:08:20|310.11|306.01|310.14|306.04|310.14|306.04|310.11|306.01|4
1640873310000|2021-12-30 14:08:30|310.15|306.05|310.14|306.04|310.15|306.05|310.1|306|6
1640873320000|2021-12-30 14:08:40|310.13|306.03|310.13|306.03|310.14|306.04|310.06|305.96|13
1640873330000|2021-12-30 14:08:50|310.14|306.04|310.13|306.03|310.14|306.04|310.06|305.96|9
1640873340000|2021-12-30 14:09:00|310.12|306.02|310.13|306.03|310.13|306.03|310.1|306|5
1640873350000|2021-12-30 14:09:10|310.11|306.01|310.13|306.03|310.13|306.03|310.11|306.01|2
1640873360000|2021-12-30 14:09:20|310.11|306.01|310.12|306.02|310.12|306.02|310.09|305.99|3
1640873370000|2021-12-30 14:09:30|310.09|305.99|310.07|305.97|310.09|305.99|310.07|305.97|4
1640873380000|2021-12-30 14:09:40|310.08|305.98|310.08|305.98|310.1|306|310.08|305.98|3
1640873390000|2021-12-30 14:09:50|310.04|305.94|310.06|305.96|310.06|305.96|310.04|305.94|2
1640873400000|2021-12-30 14:10:00|310.04|305.94|310.05|305.95|310.05|305.95|310.01|305.91|4
1640873410000|2021-12-30 14:10:10|310.01|305.91|310.1|306|310.13|306.03|310.01|305.91|6
1640873420000|2021-12-30 14:10:20|310.09|305.99|310.03|305.93|310.09|305.99|310.03|305.93|4
1640873430000|2021-12-30 14:10:30|310.06|305.96|310.05|305.95|310.06|305.96|310.05|305.95|2
1640873440000|2021-12-30 14:10:40|310.03|305.93|310.01|305.91|310.03|305.93|310.01|305.91|2
1640873450000|2021-12-30 14:10:50|310.06|305.96|310.03|305.93|310.06|305.96|310.01|305.91|4
1640873460000|2021-12-30 14:11:00|310.01|305.91|310.01|305.91|310.01|305.91|310.01|305.91|1
1640873480000|2021-12-30 14:11:20|310.06|305.96|309.99|305.89|310.06|305.96|309.97|305.87|8
1640873490000|2021-12-30 14:11:30|309.96|305.86|309.87|305.77|309.96|305.86|309.86|305.76|9
1640873500000|2021-12-30 14:11:40|309.86|305.76|309.59|305.49|309.86|305.76|309.59|305.49|14
1640873510000|2021-12-30 14:11:50|309.63|305.53|309.56|305.46|309.63|305.53|309.56|305.46|5
1640873520000|2021-12-30 14:12:00|309.57|305.47|309.65|305.55|309.66|305.56|309.57|305.47|12
1640873540000|2021-12-30 14:12:20|309.64|305.54|309.63|305.53|309.64|305.54|309.63|305.53|2
1640873550000|2021-12-30 14:12:30|309.62|305.52|309.56|305.46|309.62|305.52|309.56|305.46|5
1640873560000|2021-12-30 14:12:40|309.53|305.43|309.62|305.52|309.62|305.52|309.53|305.43|8
1640873570000|2021-12-30 14:12:50|309.64|305.54|309.62|305.52|309.64|305.54|309.62|305.52|2
1640873580000|2021-12-30 14:13:00|309.63|305.53|309.77|305.67|309.81|305.71|309.63|305.53|15
1640873590000|2021-12-30 14:13:10|309.79|305.69|309.87|305.77|309.88|305.78|309.77|305.67|16
1640873600000|2021-12-30 14:13:20|309.83|305.73|309.86|305.76|309.86|305.76|309.81|305.71|6
1640873610000|2021-12-30 14:13:30|309.89|305.79|309.9|305.8|309.9|305.8|309.89|305.79|2
1640873630000|2021-12-30 14:13:50|309.89|305.79|309.78|305.68|309.89|305.79|309.77|305.67|13
1640873640000|2021-12-30 14:14:00|309.77|305.67|309.81|305.71|309.81|305.71|309.77|305.67|4
1640873650000|2021-12-30 14:14:10|309.82|305.72|309.84|305.74|309.84|305.74|309.8|305.7|7
1640873660000|2021-12-30 14:14:20|309.82|305.72|309.82|305.72|309.84|305.74|309.8|305.7|7
1640873670000|2021-12-30 14:14:30|309.81|305.71|309.82|305.72|309.82|305.72|309.81|305.71|6
1640873680000|2021-12-30 14:14:40|309.81|305.71|309.61|305.51|309.81|305.71|309.61|305.51|11
1640873690000|2021-12-30 14:14:50|309.6|305.5|309.58|305.48|309.62|305.52|309.56|305.46|14
1640873700000|2021-12-30 14:15:00|309.54|305.44|309.6|305.5|309.61|305.51|309.53|305.43|12
1640873710000|2021-12-30 14:15:10|309.59|305.49|309.53|305.43|309.6|305.5|309.53|305.43|7
1640873720000|2021-12-30 14:15:20|309.52|305.42|309.36|305.26|309.55|305.45|309.36|305.26|17
1640873730000|2021-12-30 14:15:30|309.39|305.29|309.3|305.2|309.39|305.29|309.3|305.2|8
1640873740000|2021-12-30 14:15:40|309.32|305.22|309.47|305.37|309.49|305.39|309.32|305.22|11
1640873750000|2021-12-30 14:15:50|309.48|305.38|309.53|305.43|309.56|305.46|309.48|305.38|12
1640873760000|2021-12-30 14:16:00|309.54|305.44|309.53|305.43|309.56|305.46|309.53|305.43|4
1640873770000|2021-12-30 14:16:10|309.55|305.45|309.52|305.42|309.56|305.46|309.52|305.42|6
1640873790000|2021-12-30 14:16:30|309.54|305.44|309.54|305.44|309.54|305.44|309.54|305.44|1
1640873800000|2021-12-30 14:16:40|309.52|305.42|309.5|305.4|309.52|305.42|309.5|305.4|3
1640873810000|2021-12-30 14:16:50|309.45|305.35|309.42|305.32|309.45|305.35|309.4|305.3|4
1640873820000|2021-12-30 14:17:00|309.41|305.31|309.35|305.25|309.41|305.31|309.35|305.25|13
1640873830000|2021-12-30 14:17:10|309.38|305.28|309.36|305.26|309.4|305.3|309.34|305.24|11
1640873840000|2021-12-30 14:17:20|309.34|305.24|308.94|304.84|309.36|305.26|308.94|304.84|21
1640873850000|2021-12-30 14:17:30|308.92|304.82|309.04|304.94|309.05|304.95|308.92|304.82|21
1640873860000|2021-12-30 14:17:40|309.03|304.93|308.94|304.84|309.03|304.93|308.9|304.8|24
1640873870000|2021-12-30 14:17:50|308.98|304.88|309.11|305.01|309.12|305.02|308.97|304.87|12
1640873880000|2021-12-30 14:18:00|309.12|305.02|309.07|304.97|309.12|305.02|309.07|304.97|4
1640873890000|2021-12-30 14:18:10|309.08|304.98|309.09|304.99|309.09|304.99|309.05|304.95|6
1640873900000|2021-12-30 14:18:20|309.1|305|309.19|305.09|309.2|305.1|309.1|305|7
1640873910000|2021-12-30 14:18:30|309.2|305.1|309.18|305.08|309.21|305.11|309.18|305.08|9
1640873920000|2021-12-30 14:18:40|309.15|305.05|308.8|304.7|309.15|305.05|308.8|304.7|18
1640873930000|2021-12-30 14:18:50|308.79|304.69|308.84|304.74|308.86|304.76|308.79|304.69|12
1640873940000|2021-12-30 14:19:00|308.79|304.69|308.87|304.77|308.87|304.77|308.78|304.68|16
1640873950000|2021-12-30 14:19:10|308.88|304.78|308.96|304.86|308.96|304.86|308.88|304.78|8
1640873960000|2021-12-30 14:19:20|308.94|304.84|309.01|304.91|309.01|304.91|308.94|304.84|9
1640873970000|2021-12-30 14:19:30|309|304.9|308.9|304.8|309.01|304.91|308.86|304.76|13
1640873980000|2021-12-30 14:19:40|308.91|304.81|308.9|304.8|308.93|304.83|308.87|304.77|9
1640873990000|2021-12-30 14:19:50|308.92|304.82|308.9|304.8|308.94|304.84|308.88|304.78|14
1640874000000|2021-12-30 14:20:00|308.89|304.79|308.98|304.88|308.98|304.88|308.89|304.79|5
1640874010000|2021-12-30 14:20:10|308.92|304.82|308.95|304.85|308.95|304.85|308.92|304.82|2
1640874020000|2021-12-30 14:20:20|308.92|304.82|308.98|304.88|309.07|304.97|308.92|304.82|14
1640874030000|2021-12-30 14:20:30|308.99|304.89|308.88|304.78|308.99|304.89|308.88|304.78|10
1640874040000|2021-12-30 14:20:40|308.83|304.73|308.83|304.73|308.84|304.74|308.81|304.71|6
1640874050000|2021-12-30 14:20:50|308.85|304.75|309.03|304.93|309.03|304.93|308.85|304.75|13
1640874060000|2021-12-30 14:21:00|309.04|304.94|309.24|305.14|309.24|305.14|309.02|304.92|18
1640874070000|2021-12-30 14:21:10|309.23|305.13|309.25|305.15|309.27|305.17|309.23|305.13|9
1640874080000|2021-12-30 14:21:20|309.28|305.18|309.38|305.28|309.38|305.28|309.27|305.17|8
1640874090000|2021-12-30 14:21:30|309.37|305.27|309.52|305.42|309.52|305.42|309.37|305.27|14
1640874100000|2021-12-30 14:21:40|309.53|305.43|309.43|305.33|309.53|305.43|309.41|305.31|12
1640874110000|2021-12-30 14:21:50|309.39|305.29|309.37|305.27|309.39|305.29|309.37|305.27|8
1640874120000|2021-12-30 14:22:00|309.34|305.24|309.32|305.22|309.34|305.24|309.32|305.22|3
1640874130000|2021-12-30 14:22:10|309.31|305.21|309.32|305.22|309.33|305.23|309.3|305.2|7
1640874140000|2021-12-30 14:22:20|309.36|305.26|309.41|305.31|309.42|305.32|309.36|305.26|11
1640874150000|2021-12-30 14:22:30|309.4|305.3|309.32|305.22|309.4|305.3|309.32|305.22|6
1640874160000|2021-12-30 14:22:40|309.33|305.23|309.34|305.24|309.37|305.27|309.31|305.21|6
1640874170000|2021-12-30 14:22:50|309.36|305.26|309.32|305.22|309.4|305.3|309.32|305.22|8
1640874180000|2021-12-30 14:23:00|309.33|305.23|309.34|305.24|309.36|305.26|309.33|305.23|6
1640874190000|2021-12-30 14:23:10|309.35|305.25|309.35|305.25|309.37|305.27|309.35|305.25|3
1640874200000|2021-12-30 14:23:20|309.37|305.27|309.37|305.27|309.37|305.27|309.33|305.23|12
1640874210000|2021-12-30 14:23:30|309.32|305.22|309.33|305.23|309.37|305.27|309.32|305.22|8
1640874220000|2021-12-30 14:23:40|309.36|305.26|309.26|305.16|309.36|305.26|309.26|305.16|8
1640874230000|2021-12-30 14:23:50|309.27|305.17|309.34|305.24|309.34|305.24|309.25|305.15|11
1640874240000|2021-12-30 14:24:00|309.32|305.22|309.2|305.1|309.35|305.25|309.2|305.1|11
1640874250000|2021-12-30 14:24:10|309.21|305.11|309.25|305.15|309.25|305.15|309.2|305.1|3
1640874260000|2021-12-30 14:24:20|309.24|305.14|309.17|305.07|309.24|305.14|309.17|305.07|9
1640874270000|2021-12-30 14:24:30|309.21|305.11|309.26|305.16|309.26|305.16|309.19|305.09|9
1640874280000|2021-12-30 14:24:40|309.28|305.18|309.2|305.1|309.28|305.18|309.17|305.07|10
1640874290000|2021-12-30 14:24:50|309.19|305.09|309.17|305.07|309.23|305.13|309.17|305.07|11
1640874300000|2021-12-30 14:25:00|309.15|305.05|309.13|305.03|309.18|305.08|309.13|305.03|9
1640874310000|2021-12-30 14:25:10|309.15|305.05|308.98|304.88|309.17|305.07|308.94|304.84|11
1640874320000|2021-12-30 14:25:20|308.95|304.85|308.96|304.86|309.01|304.91|308.95|304.85|9
1640874330000|2021-12-30 14:25:30|308.98|304.88|308.97|304.87|308.98|304.88|308.97|304.87|2
1640874340000|2021-12-30 14:25:40|309|304.9|308.96|304.86|309.01|304.91|308.95|304.85|10
1640874350000|2021-12-30 14:25:50|308.97|304.87|308.92|304.82|308.97|304.87|308.91|304.81|11
1640874360000|2021-12-30 14:26:00|308.94|304.84|308.81|304.71|308.94|304.84|308.81|304.71|18
1640874370000|2021-12-30 14:26:10|308.82|304.72|308.71|304.61|308.82|304.72|308.71|304.61|13
1640874380000|2021-12-30 14:26:20|308.7|304.6|308.74|304.64|308.76|304.66|308.7|304.6|6
1640874390000|2021-12-30 14:26:30|308.75|304.65|308.54|304.44|308.77|304.67|308.54|304.44|16
1640874400000|2021-12-30 14:26:40|308.55|304.45|308.53|304.43|308.55|304.45|308.51|304.41|8
1640874410000|2021-12-30 14:26:50|308.52|304.42|308.72|304.62|308.72|304.62|308.52|304.42|10
1640874420000|2021-12-30 14:27:00|308.73|304.63|308.61|304.51|308.73|304.63|308.61|304.51|14
1640874430000|2021-12-30 14:27:10|308.62|304.52|308.6|304.5|308.63|304.53|308.6|304.5|12
1640874440000|2021-12-30 14:27:20|308.61|304.51|308.6|304.5|308.63|304.53|308.55|304.45|12
1640874450000|2021-12-30 14:27:30|308.61|304.51|308.76|304.66|308.76|304.66|308.59|304.49|15
1640874460000|2021-12-30 14:27:40|308.78|304.68|308.74|304.64|308.79|304.69|308.72|304.62|15
1640874470000|2021-12-30 14:27:50|308.75|304.65|308.84|304.74|308.88|304.78|308.75|304.65|10
1640874480000|2021-12-30 14:28:00|308.85|304.75|308.9|304.8|308.91|304.81|308.84|304.74|11
1640874490000|2021-12-30 14:28:10|308.91|304.81|308.83|304.73|308.91|304.81|308.82|304.72|11
1640874500000|2021-12-30 14:28:20|308.81|304.71|308.72|304.62|308.82|304.72|308.72|304.62|14
1640874510000|2021-12-30 14:28:30|308.73|304.63|308.81|304.71|308.81|304.71|308.73|304.63|10
1640874520000|2021-12-30 14:28:40|308.83|304.73|308.86|304.76|308.92|304.82|308.82|304.72|10
1640874530000|2021-12-30 14:28:50|308.85|304.75|309.04|304.94|309.05|304.95|308.82|304.72|18
1640874540000|2021-12-30 14:29:00|309.06|304.96|309.06|304.96|309.11|305.01|309.06|304.96|20
1640874550000|2021-12-30 14:29:10|309.07|304.97|308.8|304.7|309.07|304.97|308.8|304.7|17
1640874560000|2021-12-30 14:29:20|308.81|304.71|308.96|304.86|308.96|304.86|308.81|304.71|13
1640874570000|2021-12-30 14:29:30|308.99|304.89|308.96|304.86|309|304.9|308.94|304.84|11
1640874580000|2021-12-30 14:29:40|308.98|304.88|308.83|304.73|308.98|304.88|308.83|304.73|7
1640874590000|2021-12-30 14:29:50|308.82|304.72|308.92|304.82|308.96|304.86|308.82|304.72|13
1640874600000|2021-12-30 14:30:00|308.9|304.8|308.91|304.81|308.91|304.81|308.76|304.66|21
1640874610000|2021-12-30 14:30:10|308.93|304.83|309.01|304.91|309.01|304.91|308.93|304.83|7
1640874620000|2021-12-30 14:30:20|309.05|304.95|308.84|304.74|309.05|304.95|308.84|304.74|13
1640874630000|2021-12-30 14:30:30|308.83|304.73|308.78|304.68|308.83|304.73|308.73|304.63|11
1640874640000|2021-12-30 14:30:40|308.77|304.67|308.74|304.64|308.79|304.69|308.73|304.63|10
1640874650000|2021-12-30 14:30:50|308.73|304.63|308.89|304.79|308.91|304.81|308.73|304.63|17
1640874660000|2021-12-30 14:31:00|308.9|304.8|309.13|305.03|309.13|305.03|308.89|304.79|12
1640874670000|2021-12-30 14:31:10|309.14|305.04|309.29|305.19|309.3|305.2|309.14|305.04|13
1640874680000|2021-12-30 14:31:20|309.32|305.22|309.28|305.18|309.32|305.22|309.25|305.15|15
1640874690000|2021-12-30 14:31:30|309.29|305.19|309.38|305.28|309.38|305.28|309.27|305.17|12
1640874700000|2021-12-30 14:31:40|309.39|305.29|309.26|305.16|309.41|305.31|309.26|305.16|18
1640874710000|2021-12-30 14:31:50|309.23|305.13|309.25|305.15|309.26|305.16|309.21|305.11|10
1640874720000|2021-12-30 14:32:00|309.23|305.13|309.22|305.12|309.23|305.13|309.22|305.12|4
1640874730000|2021-12-30 14:32:10|309.3|305.2|309.43|305.33|309.43|305.33|309.3|305.2|12
1640874740000|2021-12-30 14:32:20|309.47|305.37|309.48|305.38|309.48|305.38|309.45|305.35|7
1640874750000|2021-12-30 14:32:30|309.47|305.37|309.6|305.5|309.6|305.5|309.46|305.36|8
1640874760000|2021-12-30 14:32:40|309.61|305.51|309.4|305.3|309.66|305.56|309.4|305.3|14
1640874770000|2021-12-30 14:32:50|309.39|305.29|309.5|305.4|309.5|305.4|309.36|305.26|16
1640874780000|2021-12-30 14:33:00|309.51|305.41|309.64|305.54|309.68|305.58|309.5|305.4|14
1640874790000|2021-12-30 14:33:10|309.65|305.55|309.76|305.66|309.76|305.66|309.55|305.45|15
1640874800000|2021-12-30 14:33:20|309.75|305.65|309.82|305.72|309.92|305.82|309.75|305.65|18
1640874810000|2021-12-30 14:33:30|309.81|305.71|310|305.9|310.01|305.91|309.81|305.71|31
1640874820000|2021-12-30 14:33:40|309.99|305.89|310.12|306.02|310.12|306.02|309.97|305.87|20
1640874830000|2021-12-30 14:33:50|310.02|305.92|310|305.9|310.05|305.95|309.98|305.88|21
1640874840000|2021-12-30 14:34:00|309.99|305.89|310.01|305.91|310.01|305.91|309.99|305.89|7
1640874850000|2021-12-30 14:34:10|310.02|305.92|310.09|305.99|310.09|305.99|309.98|305.88|10
1640874860000|2021-12-30 14:34:20|310.1|306|310.18|306.08|310.18|306.08|310.08|305.98|11
1640874870000|2021-12-30 14:34:30|310.16|306.06|310.13|306.03|310.21|306.11|310.1|306|15
1640874880000|2021-12-30 14:34:40|310.1|306|310.11|306.01|310.15|306.05|310.1|306|7
1640874890000|2021-12-30 14:34:50|310.1|306|310.1|306|310.12|306.02|310.07|305.97|12
1640874900000|2021-12-30 14:35:00|310.11|306.01|310.1|306|310.19|306.09|310.1|306|12
1640874910000|2021-12-30 14:35:10|310.11|306.01|310.09|305.99|310.13|306.03|310.07|305.97|5
1640874920000|2021-12-30 14:35:20|310.08|305.98|310.05|305.95|310.08|305.98|310.05|305.95|4
1640874930000|2021-12-30 14:35:30|310.04|305.94|309.88|305.78|310.05|305.95|309.88|305.78|12
1640874940000|2021-12-30 14:35:40|309.89|305.79|309.68|305.58|309.89|305.79|309.67|305.57|24
1640874950000|2021-12-30 14:35:50|309.67|305.57|309.64|305.54|309.69|305.59|309.61|305.51|13
1640874960000|2021-12-30 14:36:00|309.63|305.53|309.94|305.84|309.94|305.84|309.63|305.53|13
1640874970000|2021-12-30 14:36:10|309.92|305.82|309.9|305.8|309.95|305.85|309.89|305.79|9
1640874980000|2021-12-30 14:36:20|309.95|305.85|310.08|305.98|310.08|305.98|309.94|305.84|8
1640874990000|2021-12-30 14:36:30|310.07|305.97|310.08|305.98|310.11|306.01|310.05|305.95|5
1640875000000|2021-12-30 14:36:40|310.07|305.97|310.08|305.98|310.08|305.98|310.07|305.97|2
1640875010000|2021-12-30 14:36:50|310.07|305.97|310.06|305.96|310.08|305.98|310.05|305.95|5
1640875020000|2021-12-30 14:37:00|310.05|305.95|310.05|305.95|310.06|305.96|310.05|305.95|3
1640875030000|2021-12-30 14:37:10|310.08|305.98|309.98|305.88|310.08|305.98|309.96|305.86|11
1640875040000|2021-12-30 14:37:20|309.97|305.87|310.02|305.92|310.02|305.92|309.93|305.83|12
1640875050000|2021-12-30 14:37:30|310|305.9|309.98|305.88|310.05|305.95|309.98|305.88|9
1640875060000|2021-12-30 14:37:40|309.99|305.89|309.99|305.89|310.01|305.91|309.96|305.86|11
1640875070000|2021-12-30 14:37:50|310|305.9|309.98|305.88|310.09|305.99|309.96|305.86|10
1640875080000|2021-12-30 14:38:00|309.97|305.87|310.02|305.92|310.05|305.95|309.95|305.85|20
1640875090000|2021-12-30 14:38:10|310.01|305.91|309.98|305.88|310.04|305.94|309.97|305.87|9
1640875100000|2021-12-30 14:38:20|309.97|305.87|309.92|305.82|309.97|305.87|309.91|305.81|3
1640875110000|2021-12-30 14:38:30|309.95|305.85|309.95|305.85|309.99|305.89|309.94|305.84|11
1640875120000|2021-12-30 14:38:40|309.97|305.87|310.22|306.12|310.24|306.14|309.95|305.85|14
1640875130000|2021-12-30 14:38:50|310.23|306.13|310.17|306.07|310.23|306.13|310.17|306.07|16
1640875140000|2021-12-30 14:39:00|310.18|306.08|309.91|305.81|310.19|306.09|309.9|305.8|17
1640875150000|2021-12-30 14:39:10|309.92|305.82|309.71|305.61|309.92|305.82|309.71|305.61|17
1640875160000|2021-12-30 14:39:20|309.69|305.59|309.69|305.59|309.7|305.6|309.68|305.58|11
1640875170000|2021-12-30 14:39:30|309.68|305.58|309.68|305.58|309.7|305.6|309.66|305.56|14
1640875180000|2021-12-30 14:39:40|309.69|305.59|309.79|305.69|309.82|305.72|309.69|305.59|13
1640875190000|2021-12-30 14:39:50|309.78|305.68|309.82|305.72|309.82|305.72|309.77|305.67|9
1640875200000|2021-12-30 14:40:00|309.79|305.69|309.66|305.56|309.79|305.69|309.65|305.55|16
1640875210000|2021-12-30 14:40:10|309.63|305.53|309.46|305.36|309.63|305.53|309.45|305.35|13
1640875220000|2021-12-30 14:40:20|309.45|305.35|309.41|305.31|309.58|305.48|309.39|305.29|24
1640875230000|2021-12-30 14:40:30|309.4|305.3|309.35|305.25|309.45|305.35|309.26|305.16|20
1640875240000|2021-12-30 14:40:40|309.34|305.24|309.28|305.18|309.35|305.25|309.28|305.18|11
1640875250000|2021-12-30 14:40:50|309.31|305.21|309.55|305.45|309.55|305.45|309.31|305.21|17
1640875260000|2021-12-30 14:41:00|309.57|305.47|309.48|305.38|309.58|305.48|309.46|305.36|13
1640875270000|2021-12-30 14:41:10|309.49|305.39|309.63|305.53|309.63|305.53|309.48|305.38|14
1640875280000|2021-12-30 14:41:20|309.64|305.54|309.73|305.63|309.78|305.68|309.63|305.53|13
1640875290000|2021-12-30 14:41:30|309.75|305.65|309.7|305.6|309.76|305.66|309.68|305.58|20
1640875300000|2021-12-30 14:41:40|309.71|305.61|309.79|305.69|309.79|305.69|309.56|305.46|18
1640875310000|2021-12-30 14:41:50|309.8|305.7|309.87|305.77|309.87|305.77|309.79|305.69|6
1640875320000|2021-12-30 14:42:00|309.91|305.81|309.87|305.77|309.91|305.81|309.82|305.72|16
1640875330000|2021-12-30 14:42:10|309.88|305.78|309.56|305.46|309.88|305.78|309.52|305.42|19
1640875340000|2021-12-30 14:42:20|309.52|305.42|308.86|304.76|309.57|305.47|308.86|304.76|31
1640875350000|2021-12-30 14:42:30|308.85|304.75|308.89|304.79|308.98|304.88|308.83|304.73|29
1640875360000|2021-12-30 14:42:40|308.81|304.71|308.72|304.62|308.84|304.74|308.7|304.6|26
1640875370000|2021-12-30 14:42:50|308.74|304.64|308.93|304.83|308.93|304.83|308.74|304.64|18
1640875380000|2021-12-30 14:43:00|308.9|304.8|308.91|304.81|308.96|304.86|308.88|304.78|11
1640875390000|2021-12-30 14:43:10|308.92|304.82|308.96|304.86|308.97|304.87|308.92|304.82|9
1640875400000|2021-12-30 14:43:20|308.98|304.88|308.97|304.87|308.98|304.88|308.92|304.82|16
1640875410000|2021-12-30 14:43:30|308.99|304.89|309.29|305.19|309.3|305.2|308.99|304.89|18
1640875420000|2021-12-30 14:43:40|309.26|305.16|309.19|305.09|309.26|305.16|309.1|305|23
1640875430000|2021-12-30 14:43:50|309.23|305.13|309.24|305.14|309.29|305.19|309.2|305.1|21
1640875440000|2021-12-30 14:44:00|309.2|305.1|309.29|305.19|309.29|305.19|309.2|305.1|15
1640875450000|2021-12-30 14:44:10|309.25|305.15|309.08|304.98|309.26|305.16|309.08|304.98|11
1640875460000|2021-12-30 14:44:20|309.07|304.97|308.98|304.88|309.07|304.97|308.92|304.82|15
1640875470000|2021-12-30 14:44:30|308.99|304.89|309.01|304.91|309.02|304.92|308.94|304.84|12
1640875480000|2021-12-30 14:44:40|309.12|305.02|309.2|305.1|309.2|305.1|309.12|305.02|11
1640875490000|2021-12-30 14:44:50|309.21|305.11|309.15|305.05|309.21|305.11|309.12|305.02|11
1640875500000|2021-12-30 14:45:00|309.16|305.06|309.07|304.97|309.16|305.06|309.04|304.94|13
1640875510000|2021-12-30 14:45:10|309.14|305.04|309.36|305.26|309.39|305.29|309.12|305.02|22
1640875520000|2021-12-30 14:45:20|309.39|305.29|309.68|305.58|309.72|305.62|309.37|305.27|20
1640875530000|2021-12-30 14:45:30|309.67|305.57|309.65|305.55|309.69|305.59|309.6|305.5|20
1640875540000|2021-12-30 14:45:40|309.61|305.51|309.64|305.54|309.66|305.56|309.59|305.49|22
1640875550000|2021-12-30 14:45:50|309.62|305.52|309.42|305.32|309.64|305.54|309.42|305.32|22
1640875560000|2021-12-30 14:46:00|309.31|305.21|309.35|305.25|309.35|305.25|309.2|305.1|26
1640875570000|2021-12-30 14:46:10|309.38|305.28|309.31|305.21|309.42|305.32|309.31|305.21|20
1640875580000|2021-12-30 14:46:20|309.39|305.29|309.35|305.25|309.43|305.33|309.35|305.25|8
1640875590000|2021-12-30 14:46:30|309.29|305.19|309.33|305.23|309.34|305.24|309.29|305.19|15
1640875600000|2021-12-30 14:46:40|309.34|305.24|309.55|305.45|309.56|305.46|309.34|305.24|19
1640875610000|2021-12-30 14:46:50|309.54|305.44|309.55|305.45|309.62|305.52|309.54|305.44|19
1640875620000|2021-12-30 14:47:00|309.58|305.48|309.64|305.54|309.65|305.55|309.51|305.41|18
1640875630000|2021-12-30 14:47:10|309.62|305.52|309.65|305.55|309.65|305.55|309.61|305.51|15
1640875640000|2021-12-30 14:47:20|309.67|305.57|309.72|305.62|309.73|305.63|309.6|305.5|24
1640875650000|2021-12-30 14:47:30|309.73|305.63|309.76|305.66|309.76|305.66|309.73|305.63|8
1640875660000|2021-12-30 14:47:40|309.75|305.65|309.77|305.67|309.79|305.69|309.74|305.64|11
1640875670000|2021-12-30 14:47:50|309.79|305.69|309.56|305.46|309.79|305.69|309.56|305.46|15
1640875680000|2021-12-30 14:48:00|309.55|305.45|309.36|305.26|309.56|305.46|309.32|305.22|25
1640875690000|2021-12-30 14:48:10|309.37|305.27|309.48|305.38|309.48|305.38|309.37|305.27|11
1640875700000|2021-12-30 14:48:20|309.47|305.37|309.47|305.37|309.5|305.4|309.47|305.37|14
1640875710000|2021-12-30 14:48:30|309.48|305.38|309.48|305.38|309.5|305.4|309.46|305.36|14
1640875720000|2021-12-30 14:48:40|309.51|305.41|309.53|305.43|309.53|305.43|309.44|305.34|12
1640875730000|2021-12-30 14:48:50|309.57|305.47|309.57|305.47|309.64|305.54|309.56|305.46|16
1640875740000|2021-12-30 14:49:00|309.61|305.51|309.44|305.34|309.61|305.51|309.44|305.34|19
1640875750000|2021-12-30 14:49:10|309.41|305.31|309.14|305.04|309.41|305.31|309.13|305.03|16
1640875760000|2021-12-30 14:49:20|309.13|305.03|309.24|305.14|309.27|305.17|309.12|305.02|13
1640875770000|2021-12-30 14:49:30|309.22|305.12|309.15|305.05|309.24|305.14|309.15|305.05|14
1640875780000|2021-12-30 14:49:40|309.14|305.04|309.24|305.14|309.26|305.16|309.14|305.04|20
1640875790000|2021-12-30 14:49:50|309.25|305.15|309.24|305.14|309.27|305.17|309.23|305.13|10
1640875800000|2021-12-30 14:50:00|309.23|305.13|309.21|305.11|309.27|305.17|309.2|305.1|12
1640875810000|2021-12-30 14:50:10|309.22|305.12|309.17|305.07|309.24|305.14|309.16|305.06|11
1640875820000|2021-12-30 14:50:20|309.16|305.06|309.19|305.09|309.19|305.09|309.14|305.04|12
1640875830000|2021-12-30 14:50:30|309.16|305.06|309.24|305.14|309.29|305.19|309.16|305.06|21
1640875840000|2021-12-30 14:50:40|309.25|305.15|309.07|304.97|309.25|305.15|309.03|304.93|25
1640875850000|2021-12-30 14:50:50|309.06|304.96|309.05|304.95|309.09|304.99|308.99|304.89|13
1640875860000|2021-12-30 14:51:00|309.04|304.94|308.92|304.82|309.05|304.95|308.9|304.8|15
1640875870000|2021-12-30 14:51:10|308.91|304.81|308.91|304.81|308.99|304.89|308.88|304.78|19
1640875880000|2021-12-30 14:51:20|308.93|304.83|308.89|304.79|308.94|304.84|308.89|304.79|14
1640875890000|2021-12-30 14:51:30|308.9|304.8|308.82|304.72|308.93|304.83|308.81|304.71|16
1640875900000|2021-12-30 14:51:40|308.83|304.73|308.9|304.8|308.9|304.8|308.82|304.72|14
1640875910000|2021-12-30 14:51:50|308.91|304.81|309.1|305|309.17|305.07|308.89|304.79|17
1640875920000|2021-12-30 14:52:00|309.12|305.02|309.12|305.02|309.17|305.07|309.06|304.96|19
1640875930000|2021-12-30 14:52:10|309.15|305.05|309.08|304.98|309.25|305.15|309.04|304.94|19
1640875940000|2021-12-30 14:52:20|309.07|304.97|309.08|304.98|309.08|304.98|309.02|304.92|29
1640875950000|2021-12-30 14:52:30|309.05|304.95|309.25|305.15|309.27|305.17|309.05|304.95|10
1640875960000|2021-12-30 14:52:40|309.26|305.16|309.11|305.01|309.31|305.21|309.11|305.01|19
1640875970000|2021-12-30 14:52:50|309.1|305|309.04|304.94|309.11|305.01|309.03|304.93|16
1640875980000|2021-12-30 14:53:00|309.05|304.95|309.04|304.94|309.06|304.96|309.03|304.93|4
1640875990000|2021-12-30 14:53:10|309.05|304.95|309.17|305.07|309.27|305.17|309.03|304.93|18
1640876000000|2021-12-30 14:53:20|309.18|305.08|309.2|305.1|309.24|305.14|309.15|305.05|12
1640876010000|2021-12-30 14:53:30|309.19|305.09|309.41|305.31|309.41|305.31|309.19|305.09|19
1640876020000|2021-12-30 14:53:40|309.43|305.33|309.19|305.09|309.43|305.33|309.19|305.09|22
1640876030000|2021-12-30 14:53:50|309.18|305.08|309.19|305.09|309.25|305.15|309.18|305.08|12
1640876040000|2021-12-30 14:54:00|309.21|305.11|309.24|305.14|309.26|305.16|309.21|305.11|6
1640876050000|2021-12-30 14:54:10|309.25|305.15|309.34|305.24|309.34|305.24|309.25|305.15|10
1640876060000|2021-12-30 14:54:20|309.36|305.26|309.26|305.16|309.36|305.26|309.26|305.16|9
1640876070000|2021-12-30 14:54:30|309.27|305.17|309.27|305.17|309.27|305.17|309.25|305.15|7
1640876080000|2021-12-30 14:54:40|309.25|305.15|309.19|305.09|309.26|305.16|309.19|305.09|17
1640876090000|2021-12-30 14:54:50|309.2|305.1|309.24|305.14|309.25|305.15|309.19|305.09|13
1640876100000|2021-12-30 14:55:00|309.26|305.16|309.19|305.09|309.27|305.17|309.1|305|16
1640876110000|2021-12-30 14:55:10|309.21|305.11|309.25|305.15|309.29|305.19|309.18|305.08|25
1640876120000|2021-12-30 14:55:20|309.26|305.16|309.38|305.28|309.4|305.3|309.26|305.16|16
1640876130000|2021-12-30 14:55:30|309.37|305.27|309.39|305.29|309.42|305.32|309.36|305.26|19
1640876140000|2021-12-30 14:55:40|309.45|305.35|309.38|305.28|309.45|305.35|309.36|305.26|12
1640876150000|2021-12-30 14:55:50|309.36|305.26|309.38|305.28|309.39|305.29|309.34|305.24|11
1640876160000|2021-12-30 14:56:00|309.37|305.27|309.39|305.29|309.43|305.33|309.37|305.27|12
1640876170000|2021-12-30 14:56:10|309.38|305.28|309.38|305.28|309.39|305.29|309.37|305.27|6
1640876180000|2021-12-30 14:56:20|309.39|305.29|309.45|305.35|309.45|305.35|309.38|305.28|6
1640876190000|2021-12-30 14:56:30|309.44|305.34|309.45|305.35|309.45|305.35|309.37|305.27|10
1640876200000|2021-12-30 14:56:40|309.49|305.39|309.42|305.32|309.49|305.39|309.38|305.28|14
1640876210000|2021-12-30 14:56:50|309.43|305.33|309.56|305.46|309.61|305.51|309.43|305.33|15
1640876220000|2021-12-30 14:57:00|309.55|305.45|309.48|305.38|309.55|305.45|309.46|305.36|11
1640876230000|2021-12-30 14:57:10|309.52|305.42|309.55|305.45|309.57|305.47|309.52|305.42|6
1640876240000|2021-12-30 14:57:20|309.57|305.47|309.7|305.6|309.7|305.6|309.55|305.45|14
1640876250000|2021-12-30 14:57:30|309.71|305.61|309.7|305.6|309.72|305.62|309.7|305.6|8
1640876260000|2021-12-30 14:57:40|309.71|305.61|309.74|305.64|309.75|305.65|309.66|305.56|14
1640876270000|2021-12-30 14:57:50|309.73|305.63|309.68|305.58|309.73|305.63|309.67|305.57|4
1640876280000|2021-12-30 14:58:00|309.67|305.57|309.67|305.57|309.7|305.6|309.63|305.53|14
1640876290000|2021-12-30 14:58:10|309.66|305.56|309.66|305.56|309.67|305.57|309.65|305.55|9
1640876300000|2021-12-30 14:58:20|309.65|305.55|309.73|305.63|309.73|305.63|309.62|305.52|11
1640876310000|2021-12-30 14:58:30|309.72|305.62|309.8|305.7|309.81|305.71|309.71|305.61|7
1640876320000|2021-12-30 14:58:40|309.85|305.75|310.03|305.93|310.1|306|309.84|305.74|23
1640876330000|2021-12-30 14:58:50|310.04|305.94|309.93|305.83|310.04|305.94|309.92|305.82|22
1640876340000|2021-12-30 14:59:00|309.92|305.82|309.89|305.79|309.97|305.87|309.81|305.71|21
1640876350000|2021-12-30 14:59:10|309.9|305.8|309.85|305.75|309.95|305.85|309.85|305.75|11
1640876360000|2021-12-30 14:59:20|309.84|305.74|309.89|305.79|309.9|305.8|309.83|305.73|14
1640876370000|2021-12-30 14:59:30|309.88|305.78|309.93|305.83|309.94|305.84|309.87|305.77|10
1640876380000|2021-12-30 14:59:40|309.94|305.84|309.93|305.83|309.95|305.85|309.93|305.83|10
1640876390000|2021-12-30 14:59:50|309.94|305.84|309.84|305.74|309.95|305.85|309.83|305.73|19
1640876400000|2021-12-30 15:00:00|309.83|305.73|309.85|305.75|309.86|305.76|309.75|305.65|19
1640876410000|2021-12-30 15:00:10|309.86|305.76|309.85|305.75|309.86|305.76|309.84|305.74|12
1640876420000|2021-12-30 15:00:20|309.86|305.76|309.95|305.85|309.95|305.85|309.84|305.74|14
1640876430000|2021-12-30 15:00:30|309.97|305.87|309.93|305.83|309.97|305.87|309.92|305.82|9
1640876440000|2021-12-30 15:00:40|309.94|305.84|309.93|305.83|309.96|305.86|309.89|305.79|13
1640876450000|2021-12-30 15:00:50|309.94|305.84|310.2|306.1|310.2|306.1|309.93|305.83|13
1640876460000|2021-12-30 15:01:00|310.23|306.13|309.97|305.87|310.24|306.14|309.97|305.87|18
1640876470000|2021-12-30 15:01:10|309.96|305.86|309.9|305.8|310.01|305.91|309.86|305.76|14
1640876480000|2021-12-30 15:01:20|309.89|305.79|309.86|305.76|309.91|305.81|309.86|305.76|11
1640876490000|2021-12-30 15:01:30|309.85|305.75|309.69|305.59|309.87|305.77|309.68|305.58|19
1640876500000|2021-12-30 15:01:40|309.68|305.58|309.75|305.65|309.76|305.66|309.68|305.58|5
1640876510000|2021-12-30 15:01:50|309.79|305.69|309.77|305.67|309.8|305.7|309.75|305.65|13
1640876520000|2021-12-30 15:02:00|309.76|305.66|309.74|305.64|309.81|305.71|309.73|305.63|10
1640876530000|2021-12-30 15:02:10|309.73|305.63|309.74|305.64|309.74|305.64|309.73|305.63|2
1640876540000|2021-12-30 15:02:20|309.75|305.65|309.81|305.71|309.82|305.72|309.75|305.65|5
1640876550000|2021-12-30 15:02:30|309.83|305.73|309.75|305.65|309.83|305.73|309.75|305.65|7
1640876560000|2021-12-30 15:02:40|309.73|305.63|309.73|305.63|309.77|305.67|309.68|305.58|9
1640876570000|2021-12-30 15:02:50|309.74|305.64|309.84|305.74|309.84|305.74|309.68|305.58|9
1640876580000|2021-12-30 15:03:00|309.82|305.72|309.89|305.79|309.89|305.79|309.82|305.72|7
1640876590000|2021-12-30 15:03:10|309.9|305.8|309.86|305.76|309.92|305.82|309.84|305.74|8
1640876600000|2021-12-30 15:03:20|309.87|305.77|309.83|305.73|309.9|305.8|309.83|305.73|10
1640876610000|2021-12-30 15:03:30|309.8|305.7|309.83|305.73|309.85|305.75|309.79|305.69|7
1640876620000|2021-12-30 15:03:40|309.82|305.72|309.86|305.76|309.9|305.8|309.82|305.72|4
1640876630000|2021-12-30 15:03:50|309.85|305.75|309.7|305.6|309.86|305.76|309.7|305.6|16
1640876640000|2021-12-30 15:04:00|309.71|305.61|309.67|305.57|309.72|305.62|309.67|305.57|8
1640876650000|2021-12-30 15:04:10|309.68|305.58|309.55|305.45|309.71|305.61|309.55|305.45|18
1640876660000|2021-12-30 15:04:20|309.59|305.49|309.59|305.49|309.61|305.51|309.55|305.45|12
1640876670000|2021-12-30 15:04:30|309.58|305.48|309.56|305.46|309.6|305.5|309.54|305.44|13
1640876680000|2021-12-30 15:04:40|309.55|305.45|309.56|305.46|309.58|305.48|309.54|305.44|8
1640876690000|2021-12-30 15:04:50|309.53|305.43|309.56|305.46|309.58|305.48|309.44|305.34|11
1640876700000|2021-12-30 15:05:00|309.6|305.5|309.6|305.5|309.6|305.5|309.6|305.5|1
1640876710000|2021-12-30 15:05:10|309.59|305.49|309.53|305.43|309.59|305.49|309.53|305.43|4
1640876720000|2021-12-30 15:05:20|309.55|305.45|309.6|305.5|309.6|305.5|309.51|305.41|7
1640876730000|2021-12-30 15:05:30|309.61|305.51|309.83|305.73|309.85|305.75|309.61|305.51|20
1640876740000|2021-12-30 15:05:40|309.84|305.74|309.85|305.75|309.85|305.75|309.82|305.72|11
1640876750000|2021-12-30 15:05:50|309.84|305.74|309.87|305.77|309.91|305.81|309.82|305.72|11
1640876760000|2021-12-30 15:06:00|309.88|305.78|309.88|305.78|309.91|305.81|309.87|305.77|5
1640876770000|2021-12-30 15:06:10|309.85|305.75|309.71|305.61|309.89|305.79|309.7|305.6|15
1640876780000|2021-12-30 15:06:20|309.7|305.6|309.72|305.62|309.73|305.63|309.58|305.48|24
1640876790000|2021-12-30 15:06:30|309.73|305.63|309.82|305.72|309.82|305.72|309.7|305.6|17
1640876800000|2021-12-30 15:06:40|309.81|305.71|309.96|305.86|309.96|305.86|309.81|305.71|9
1640876810000|2021-12-30 15:06:50|309.94|305.84|309.85|305.75|309.95|305.85|309.85|305.75|16
1640876820000|2021-12-30 15:07:00|309.86|305.76|310.05|305.95|310.06|305.96|309.85|305.75|20
1640876830000|2021-12-30 15:07:10|310.06|305.96|310.23|306.13|310.23|306.13|310.02|305.92|12
1640876840000|2021-12-30 15:07:20|310.25|306.15|310.48|306.38|310.54|306.44|310.25|306.15|20
1640876850000|2021-12-30 15:07:30|310.49|306.39|310.51|306.41|310.55|306.45|310.48|306.38|13
1640876860000|2021-12-30 15:07:40|310.5|306.4|310.36|306.26|310.5|306.4|310.27|306.17|19
1640876870000|2021-12-30 15:07:50|310.37|306.27|310.39|306.29|310.44|306.34|310.37|306.27|12
1640876880000|2021-12-30 15:08:00|310.38|306.28|310.35|306.25|310.41|306.31|310.35|306.25|11
1640876890000|2021-12-30 15:08:10|310.37|306.27|310.32|306.22|310.38|306.28|310.32|306.22|13
1640876900000|2021-12-30 15:08:20|310.33|306.23|310.3|306.2|310.33|306.23|310.27|306.17|11
1640876910000|2021-12-30 15:08:30|310.31|306.21|310.3|306.2|310.32|306.22|310.29|306.19|12
1640876920000|2021-12-30 15:08:40|310.31|306.21|310.34|306.24|310.34|306.24|310.29|306.19|12
1640876930000|2021-12-30 15:08:50|310.33|306.23|310.38|306.28|310.38|306.28|310.33|306.23|6
1640876940000|2021-12-30 15:09:00|310.37|306.27|310.29|306.19|310.42|306.32|310.29|306.19|13
1640876950000|2021-12-30 15:09:10|310.28|306.18|310.24|306.14|310.29|306.19|310.24|306.14|7
1640876960000|2021-12-30 15:09:20|310.25|306.15|310.35|306.25|310.38|306.28|310.25|306.15|17
1640876970000|2021-12-30 15:09:30|310.36|306.26|310.45|306.35|310.45|306.35|310.35|306.25|9
1640876980000|2021-12-30 15:09:40|310.44|306.34|310.42|306.32|310.57|306.47|310.42|306.32|24
1640876990000|2021-12-30 15:09:50|310.43|306.33|310.42|306.32|310.44|306.34|310.41|306.31|10
1640877000000|2021-12-30 15:10:00|310.45|306.35|310.36|306.26|310.46|306.36|310.34|306.24|16
1640877010000|2021-12-30 15:10:10|310.35|306.25|310.27|306.17|310.35|306.25|310.25|306.15|12
1640877020000|2021-12-30 15:10:20|310.29|306.19|310.37|306.27|310.37|306.27|310.29|306.19|9
1640877030000|2021-12-30 15:10:30|310.36|306.26|310.45|306.35|310.45|306.35|310.34|306.24|15
1640877040000|2021-12-30 15:10:40|310.44|306.34|310.39|306.29|310.44|306.34|310.35|306.25|16
1640877050000|2021-12-30 15:10:50|310.37|306.27|310.35|306.25|310.38|306.28|310.34|306.24|13
1640877060000|2021-12-30 15:11:00|310.29|306.19|310.28|306.18|310.29|306.19|310.25|306.15|10
1640877070000|2021-12-30 15:11:10|310.27|306.17|310.28|306.18|310.31|306.21|310.25|306.15|10
1640877080000|2021-12-30 15:11:20|310.25|306.15|310.29|306.19|310.33|306.23|310.23|306.13|18
1640877090000|2021-12-30 15:11:30|310.28|306.18|310.24|306.14|310.28|306.18|310.19|306.09|8
1640877100000|2021-12-30 15:11:40|310.23|306.13|310.23|306.13|310.25|306.15|310.18|306.08|14
1640877110000|2021-12-30 15:11:50|310.24|306.14|310.25|306.15|310.25|306.15|310.24|306.14|2
1640877120000|2021-12-30 15:12:00|310.24|306.14|310.19|306.09|310.25|306.15|310.19|306.09|10
1640877130000|2021-12-30 15:12:10|310.18|306.08|310.19|306.09|310.24|306.14|310.16|306.06|19
1640877140000|2021-12-30 15:12:20|310.2|306.1|310.2|306.1|310.23|306.13|310.19|306.09|7
1640877150000|2021-12-30 15:12:30|310.19|306.09|310.19|306.09|310.19|306.09|310.19|306.09|1
1640877160000|2021-12-30 15:12:40|310.2|306.1|310.18|306.08|310.2|306.1|310.18|306.08|3
1640877170000|2021-12-30 15:12:50|310.19|306.09|310.17|306.07|310.19|306.09|310.17|306.07|2
1640877180000|2021-12-30 15:13:00|310.15|306.05|310.17|306.07|310.18|306.08|310.15|306.05|9
1640877190000|2021-12-30 15:13:10|310.18|306.08|310.11|306.01|310.18|306.08|310.11|306.01|8
1640877200000|2021-12-30 15:13:20|310.1|306|309.98|305.88|310.12|306.02|309.98|305.88|9
1640877210000|2021-12-30 15:13:30|310.01|305.91|309.91|305.81|310.01|305.91|309.91|305.81|11
1640877220000|2021-12-30 15:13:40|309.92|305.82|309.88|305.78|309.92|305.82|309.87|305.77|7
1640877230000|2021-12-30 15:13:50|309.93|305.83|309.89|305.79|309.93|305.83|309.89|305.79|4
1640877240000|2021-12-30 15:14:00|309.93|305.83|309.97|305.87|309.97|305.87|309.88|305.78|6
1640877250000|2021-12-30 15:14:10|310|305.9|310.02|305.92|310.02|305.92|309.99|305.89|7
1640877260000|2021-12-30 15:14:20|310.01|305.91|310.27|306.17|310.28|306.18|310|305.9|14
1640877270000|2021-12-30 15:14:30|310.28|306.18|310.4|306.3|310.42|306.32|310.28|306.18|16
1640877280000|2021-12-30 15:14:40|310.38|306.28|310.4|306.3|310.48|306.38|310.36|306.26|14
1640877290000|2021-12-30 15:14:50|310.39|306.29|310.39|306.29|310.42|306.32|310.34|306.24|19
1640877300000|2021-12-30 15:15:00|310.38|306.28|310.41|306.31|310.45|306.35|310.38|306.28|12
1640877310000|2021-12-30 15:15:10|310.42|306.32|310.42|306.32|310.44|306.34|310.4|306.3|12
1640877320000|2021-12-30 15:15:20|310.41|306.31|310.37|306.27|310.45|306.35|310.36|306.26|11
1640877330000|2021-12-30 15:15:30|310.3|306.2|310.17|306.07|310.3|306.2|310.17|306.07|13
1640877340000|2021-12-30 15:15:40|310.16|306.06|310.23|306.13|310.25|306.15|310.11|306.01|14
1640877350000|2021-12-30 15:15:50|310.29|306.19|310.29|306.19|310.3|306.2|310.27|306.17|5
1640877360000|2021-12-30 15:16:00|310.31|306.21|310.38|306.28|310.38|306.28|310.29|306.19|8
1640877370000|2021-12-30 15:16:10|310.37|306.27|310.44|306.34|310.44|306.34|310.3|306.2|12
1640877380000|2021-12-30 15:16:20|310.41|306.31|310.4|306.3|310.41|306.31|310.34|306.24|10
1640877390000|2021-12-30 15:16:30|310.41|306.31|310.51|306.41|310.51|306.41|310.4|306.3|11
1640877400000|2021-12-30 15:16:40|310.49|306.39|310.53|306.43|310.54|306.44|310.47|306.37|12
1640877410000|2021-12-30 15:16:50|310.52|306.42|310.53|306.43|310.53|306.43|310.51|306.41|7
1640877420000|2021-12-30 15:17:00|310.52|306.42|310.48|306.38|310.55|306.45|310.47|306.37|13
1640877430000|2021-12-30 15:17:10|310.47|306.37|310.53|306.43|310.53|306.43|310.47|306.37|8
1640877440000|2021-12-30 15:17:20|310.52|306.42|310.57|306.47|310.57|306.47|310.52|306.42|5
1640877450000|2021-12-30 15:17:30|310.56|306.46|310.56|306.46|310.6|306.5|310.53|306.43|14
1640877460000|2021-12-30 15:17:40|310.54|306.44|310.58|306.48|310.6|306.5|310.54|306.44|7
1640877470000|2021-12-30 15:17:50|310.57|306.47|310.58|306.48|310.6|306.5|310.57|306.47|14
1640877480000|2021-12-30 15:18:00|310.61|306.51|310.52|306.42|310.61|306.51|310.51|306.41|10
1640877490000|2021-12-30 15:18:10|310.53|306.43|310.52|306.42|310.55|306.45|310.52|306.42|6
1640877500000|2021-12-30 15:18:20|310.54|306.44|310.6|306.5|310.6|306.5|310.52|306.42|18
1640877510000|2021-12-30 15:18:30|310.56|306.46|310.6|306.5|310.6|306.5|310.56|306.46|3
1640877520000|2021-12-30 15:18:40|310.62|306.52|310.73|306.63|310.76|306.66|310.61|306.51|17
1640877530000|2021-12-30 15:18:50|310.75|306.65|310.87|306.77|310.98|306.88|310.71|306.61|27
1640877540000|2021-12-30 15:19:00|311.03|306.93|311.04|306.94|311.05|306.95|311.01|306.91|21
1640877550000|2021-12-30 15:19:10|311.05|306.95|311.04|306.94|311.05|306.95|311.04|306.94|8
1640877560000|2021-12-30 15:19:20|311.01|306.91|311.06|306.96|311.07|306.97|311.01|306.91|6
1640877570000|2021-12-30 15:19:30|311.03|306.93|311.03|306.93|311.07|306.97|311.01|306.91|10
1640877580000|2021-12-30 15:19:40|311.04|306.94|311.01|306.91|311.04|306.94|311.01|306.91|4
1640877590000|2021-12-30 15:19:50|311.02|306.92|311.1|307|311.1|307|311.02|306.92|4
1640877600000|2021-12-30 15:20:00|311.05|306.95|311.03|306.93|311.05|306.95|311.01|306.91|10
1640877610000|2021-12-30 15:20:10|311.05|306.95|311.03|306.93|311.11|307.01|310.95|306.85|10
1640877620000|2021-12-30 15:20:20|311|306.9|310.97|306.87|311.06|306.96|310.97|306.87|6
1640877630000|2021-12-30 15:20:30|311.11|307.01|311.27|307.17|311.32|307.22|311.1|307|14
1640877640000|2021-12-30 15:20:40|311.3|307.2|311.29|307.19|311.3|307.2|311.25|307.15|12
1640877650000|2021-12-30 15:20:50|311.28|307.18|311.29|307.19|311.31|307.21|311.26|307.16|8
1640877660000|2021-12-30 15:21:00|311.27|307.17|311.09|306.99|311.27|307.17|311.05|306.95|18
1640877670000|2021-12-30 15:21:10|311.1|307|311.12|307.02|311.12|307.02|311.1|307|10
1640877680000|2021-12-30 15:21:20|311.14|307.04|310.85|306.75|311.15|307.05|310.85|306.75|13
1640877690000|2021-12-30 15:21:30|310.84|306.74|310.82|306.72|310.88|306.78|310.81|306.71|13
1640877700000|2021-12-30 15:21:40|310.84|306.74|311.08|306.98|311.08|306.98|310.77|306.67|24
1640877710000|2021-12-30 15:21:50|311.07|306.97|311.26|307.16|311.27|307.17|311.04|306.94|14
1640877720000|2021-12-30 15:22:00|311.27|307.17|311.21|307.11|311.29|307.19|311.14|307.04|19
1640877730000|2021-12-30 15:22:10|311.19|307.09|311.25|307.15|311.28|307.18|311.19|307.09|16
1640877740000|2021-12-30 15:22:20|311.26|307.16|311.26|307.16|311.26|307.16|311.22|307.12|3
1640877750000|2021-12-30 15:22:30|311.25|307.15|311.25|307.15|311.29|307.19|311.25|307.15|7
1640877760000|2021-12-30 15:22:40|311.24|307.14|311.15|307.05|311.24|307.14|311.12|307.02|17
1640877770000|2021-12-30 15:22:50|311.14|307.04|311.15|307.05|311.15|307.05|311.14|307.04|2
1640877780000|2021-12-30 15:23:00|311.14|307.04|311.3|307.2|311.3|307.2|311.14|307.04|18
1640877790000|2021-12-30 15:23:10|311.29|307.19|311.04|306.94|311.3|307.2|311.04|306.94|9
1640877800000|2021-12-30 15:23:20|311.06|306.96|311.07|306.97|311.11|307.01|311.04|306.94|12
1640877810000|2021-12-30 15:23:30|311.05|306.95|310.91|306.81|311.05|306.95|310.86|306.76|11
1640877820000|2021-12-30 15:23:40|310.92|306.82|310.97|306.87|310.97|306.87|310.91|306.81|14
1640877830000|2021-12-30 15:23:50|310.96|306.86|310.94|306.84|310.96|306.86|310.93|306.83|3
1640877840000|2021-12-30 15:24:00|310.97|306.87|311.01|306.91|311.01|306.91|310.93|306.83|7
1640877850000|2021-12-30 15:24:10|311.03|306.93|311.04|306.94|311.04|306.94|311.03|306.93|2
1640877860000|2021-12-30 15:24:20|311.03|306.93|310.93|306.83|311.03|306.93|310.93|306.83|14
1640877870000|2021-12-30 15:24:30|310.88|306.78|310.86|306.76|310.88|306.78|310.85|306.75|6
1640877880000|2021-12-30 15:24:40|310.85|306.75|310.52|306.42|310.86|306.76|310.49|306.39|22
1640877890000|2021-12-30 15:24:50|310.51|306.41|310.7|306.6|310.7|306.6|310.5|306.4|13
1640877900000|2021-12-30 15:25:00|310.71|306.61|310.72|306.62|310.72|306.62|310.65|306.55|8
1640877910000|2021-12-30 15:25:10|310.7|306.6|310.7|306.6|310.73|306.63|310.66|306.56|13
1640877920000|2021-12-30 15:25:20|310.69|306.59|310.68|306.58|310.7|306.6|310.68|306.58|6
1640877930000|2021-12-30 15:25:30|310.65|306.55|310.57|306.47|310.68|306.58|310.57|306.47|8
1640877940000|2021-12-30 15:25:40|310.56|306.46|310.54|306.44|310.58|306.48|310.52|306.42|8
1640877950000|2021-12-30 15:25:50|310.51|306.41|310.59|306.49|310.59|306.49|310.51|306.41|10
1640877960000|2021-12-30 15:26:00|310.58|306.48|310.52|306.42|310.61|306.51|310.52|306.42|14
1640877970000|2021-12-30 15:26:10|310.53|306.43|310.51|306.41|310.53|306.43|310.51|306.41|3
1640877980000|2021-12-30 15:26:20|310.46|306.36|310.45|306.35|310.51|306.41|310.45|306.35|8
1640877990000|2021-12-30 15:26:30|310.44|306.34|310.76|306.66|310.77|306.67|310.44|306.34|18
1640878000000|2021-12-30 15:26:40|310.74|306.64|310.86|306.76|310.93|306.83|310.74|306.64|16
1640878010000|2021-12-30 15:26:50|310.87|306.77|310.68|306.58|310.87|306.77|310.67|306.57|18
1640878020000|2021-12-30 15:27:00|310.67|306.57|310.67|306.57|310.71|306.61|310.66|306.56|20
1640878030000|2021-12-30 15:27:10|310.68|306.58|310.71|306.61|310.76|306.66|310.68|306.58|13
1640878040000|2021-12-30 15:27:20|310.7|306.6|310.69|306.59|310.75|306.65|310.65|306.55|16
1640878050000|2021-12-30 15:27:30|310.71|306.61|310.73|306.63|310.74|306.64|310.71|306.61|6
1640878070000|2021-12-30 15:27:50|310.75|306.65|310.76|306.66|310.8|306.7|310.75|306.65|7
1640878080000|2021-12-30 15:28:00|310.77|306.67|310.82|306.72|310.82|306.72|310.74|306.64|12
1640878090000|2021-12-30 15:28:10|310.76|306.66|310.71|306.61|310.84|306.74|310.7|306.6|15
1640878100000|2021-12-30 15:28:20|310.72|306.62|310.71|306.61|310.72|306.62|310.71|306.61|2
1640878110000|2021-12-30 15:28:30|310.7|306.6|310.57|306.47|310.71|306.61|310.57|306.47|12
1640878120000|2021-12-30 15:28:40|310.56|306.46|310.49|306.39|310.56|306.46|310.48|306.38|13
1640878130000|2021-12-30 15:28:50|310.48|306.38|310.54|306.44|310.54|306.44|310.48|306.38|2
1640878140000|2021-12-30 15:29:00|310.46|306.36|310.48|306.38|310.5|306.4|310.46|306.36|7
1640878150000|2021-12-30 15:29:10|310.47|306.37|310.49|306.39|310.53|306.43|310.47|306.37|8
1640878160000|2021-12-30 15:29:20|310.45|306.35|310.45|306.35|310.45|306.35|310.45|306.35|1
1640878170000|2021-12-30 15:29:30|310.47|306.37|310.56|306.46|310.6|306.5|310.47|306.37|12
1640878180000|2021-12-30 15:29:40|310.58|306.48|310.4|306.3|310.59|306.49|310.39|306.29|15
1640878190000|2021-12-30 15:29:50|310.39|306.29|310.39|306.29|310.39|306.29|310.38|306.28|3
1640878200000|2021-12-30 15:30:00|310.38|306.28|310.4|306.3|310.41|306.31|310.38|306.28|9
1640878210000|2021-12-30 15:30:10|310.39|306.29|310.33|306.23|310.41|306.31|310.33|306.23|9
1640878230000|2021-12-30 15:30:30|310.35|306.25|310.35|306.25|310.35|306.25|310.35|306.25|1
1640878240000|2021-12-30 15:30:40|310.34|306.24|310.36|306.26|310.42|306.32|310.34|306.24|11
1640878250000|2021-12-30 15:30:50|310.35|306.25|310.25|306.15|310.38|306.28|310.24|306.14|15
1640878260000|2021-12-30 15:31:00|310.24|306.14|310.23|306.13|310.27|306.17|310.21|306.11|9
1640878270000|2021-12-30 15:31:10|310.22|306.12|310.27|306.17|310.32|306.22|310.22|306.12|19
1640878280000|2021-12-30 15:31:20|310.24|306.14|310.24|306.14|310.25|306.15|310.18|306.08|13
1640878290000|2021-12-30 15:31:30|310.22|306.12|310.25|306.15|310.27|306.17|310.19|306.09|9
1640878300000|2021-12-30 15:31:40|310.26|306.16|310.23|306.13|310.26|306.16|310.22|306.12|4
1640878310000|2021-12-30 15:31:50|310.22|306.12|310.25|306.15|310.26|306.16|310.22|306.12|8
1640878320000|2021-12-30 15:32:00|310.26|306.16|310.25|306.15|310.26|306.16|310.24|306.14|4
1640878330000|2021-12-30 15:32:10|310.26|306.16|310.26|306.16|310.26|306.16|310.25|306.15|3
1640878340000|2021-12-30 15:32:20|310.27|306.17|310.24|306.14|310.27|306.17|310.24|306.14|6
1640878350000|2021-12-30 15:32:30|310.25|306.15|310.25|306.15|310.26|306.16|310.25|306.15|5
1640878360000|2021-12-30 15:32:40|310.27|306.17|310.25|306.15|310.28|306.18|310.24|306.14|6
1640878370000|2021-12-30 15:32:50|310.24|306.14|310.27|306.17|310.28|306.18|310.24|306.14|10
1640878380000|2021-12-30 15:33:00|310.26|306.16|310.27|306.17|310.31|306.21|310.26|306.16|11
1640878390000|2021-12-30 15:33:10|310.28|306.18|310.31|306.21|310.33|306.23|310.28|306.18|5
1640878400000|2021-12-30 15:33:20|310.33|306.23|310.24|306.14|310.33|306.23|310.23|306.13|11
1640878410000|2021-12-30 15:33:30|310.23|306.13|310.27|306.17|310.28|306.18|310.23|306.13|4
1640878430000|2021-12-30 15:33:50|310.26|306.16|310.25|306.15|310.27|306.17|310.25|306.15|5
1640878440000|2021-12-30 15:34:00|310.27|306.17|310.27|306.17|310.28|306.18|310.25|306.15|7
1640878450000|2021-12-30 15:34:10|310.24|306.14|310.19|306.09|310.28|306.18|310.13|306.03|12
1640878460000|2021-12-30 15:34:20|310.17|306.07|310.16|306.06|310.19|306.09|310.16|306.06|8
1640878470000|2021-12-30 15:34:30|310.14|306.04|310.05|305.95|310.15|306.05|310.03|305.93|10
1640878480000|2021-12-30 15:34:40|310.03|305.93|310.05|305.95|310.05|305.95|310|305.9|8
1640878490000|2021-12-30 15:34:50|310.03|305.93|310.28|306.18|310.33|306.23|310.03|305.93|19
1640878500000|2021-12-30 15:35:00|310.29|306.19|310.34|306.24|310.34|306.24|310.27|306.17|9
1640878510000|2021-12-30 15:35:10|310.35|306.25|310.36|306.26|310.38|306.28|310.32|306.22|8
1640878520000|2021-12-30 15:35:20|310.34|306.24|310.25|306.15|310.34|306.24|310.24|306.14|12
1640878530000|2021-12-30 15:35:30|310.24|306.14|310.24|306.14|310.25|306.15|310.22|306.12|9
1640878540000|2021-12-30 15:35:40|310.23|306.13|310.24|306.14|310.25|306.15|310.23|306.13|4
1640878560000|2021-12-30 15:36:00|310.26|306.16|310.27|306.17|310.3|306.2|310.26|306.16|10
1640878570000|2021-12-30 15:36:10|310.28|306.18|310.27|306.17|310.29|306.19|310.27|306.17|10
1640878580000|2021-12-30 15:36:20|310.29|306.19|310.25|306.15|310.29|306.19|310.2|306.1|10
1640878590000|2021-12-30 15:36:30|310.24|306.14|310.27|306.17|310.29|306.19|310.23|306.13|16
1640878600000|2021-12-30 15:36:40|310.31|306.21|310.29|306.19|310.31|306.21|310.25|306.15|8
1640878610000|2021-12-30 15:36:50|310.3|306.2|310.3|306.2|310.3|306.2|310.27|306.17|5
1640878620000|2021-12-30 15:37:00|310.29|306.19|310.27|306.17|310.3|306.2|310.27|306.17|3
1640878630000|2021-12-30 15:37:10|310.3|306.2|310.26|306.16|310.3|306.2|310.26|306.16|10
1640878640000|2021-12-30 15:37:20|310.25|306.15|310.24|306.14|310.25|306.15|310.23|306.13|6
1640878660000|2021-12-30 15:37:40|310.21|306.11|310.23|306.13|310.23|306.13|310.2|306.1|4
1640878670000|2021-12-30 15:37:50|310.22|306.12|310.23|306.13|310.24|306.14|310.21|306.11|7
1640878680000|2021-12-30 15:38:00|310.22|306.12|310.18|306.08|310.24|306.14|310.18|306.08|8
1640878690000|2021-12-30 15:38:10|310.19|306.09|310.19|306.09|310.19|306.09|310.18|306.08|5
1640878700000|2021-12-30 15:38:20|310.18|306.08|310.19|306.09|310.19|306.09|310.18|306.08|6
1640878710000|2021-12-30 15:38:30|310.18|306.08|310.19|306.09|310.19|306.09|310.18|306.08|4
1640878720000|2021-12-30 15:38:40|310.18|306.08|310.18|306.08|310.19|306.09|310.17|306.07|5
1640878730000|2021-12-30 15:38:50|310.17|306.07|310.19|306.09|310.2|306.1|310.17|306.07|7
1640878740000|2021-12-30 15:39:00|310.2|306.1|310.24|306.14|310.24|306.14|310.18|306.08|11
1640878750000|2021-12-30 15:39:10|310.26|306.16|310.26|306.16|310.28|306.18|310.26|306.16|5
1640878760000|2021-12-30 15:39:20|310.28|306.18|310.27|306.17|310.32|306.22|310.25|306.15|11
1640878770000|2021-12-30 15:39:30|310.3|306.2|310.27|306.17|310.3|306.2|310.26|306.16|4
1640878780000|2021-12-30 15:39:40|310.28|306.18|310.34|306.24|310.35|306.25|310.28|306.18|14
1640878790000|2021-12-30 15:39:50|310.35|306.25|310.31|306.21|310.35|306.25|310.31|306.21|5
1640878800000|2021-12-30 15:40:00|310.32|306.22|310.27|306.17|310.33|306.23|310.27|306.17|9
1640878810000|2021-12-30 15:40:10|310.26|306.16|310.25|306.15|310.29|306.19|310.2|306.1|16
1640878820000|2021-12-30 15:40:20|310.28|306.18|310.33|306.23|310.33|306.23|310.25|306.15|12
1640878830000|2021-12-30 15:40:30|310.36|306.26|310.63|306.53|310.63|306.53|310.33|306.23|22
1640878840000|2021-12-30 15:40:40|310.64|306.54|310.66|306.56|310.69|306.59|310.63|306.53|11
1640878850000|2021-12-30 15:40:50|310.67|306.57|310.7|306.6|310.76|306.66|310.67|306.57|13
1640878860000|2021-12-30 15:41:00|310.71|306.61|310.58|306.48|310.73|306.63|310.58|306.48|17
1640878870000|2021-12-30 15:41:10|310.59|306.49|310.55|306.45|310.6|306.5|310.53|306.43|14
1640878880000|2021-12-30 15:41:20|310.56|306.46|310.54|306.44|310.57|306.47|310.54|306.44|14
1640878890000|2021-12-30 15:41:30|310.56|306.46|310.38|306.28|310.59|306.49|310.36|306.26|17
1640878900000|2021-12-30 15:41:40|310.35|306.25|310.34|306.24|310.39|306.29|310.25|306.15|26
1640878910000|2021-12-30 15:41:50|310.35|306.25|310.44|306.34|310.44|306.34|310.35|306.25|8
1640878920000|2021-12-30 15:42:00|310.47|306.37|310.45|306.35|310.5|306.4|310.44|306.34|10
1640878930000|2021-12-30 15:42:10|310.46|306.36|310.62|306.52|310.63|306.53|310.46|306.36|11
1640878940000|2021-12-30 15:42:20|310.63|306.53|310.52|306.42|310.63|306.53|310.52|306.42|12
1640878950000|2021-12-30 15:42:30|310.53|306.43|310.49|306.39|310.53|306.43|310.44|306.34|13
1640878960000|2021-12-30 15:42:40|310.48|306.38|310.44|306.34|310.48|306.38|310.44|306.34|6
1640878970000|2021-12-30 15:42:50|310.43|306.33|310.44|306.34|310.44|306.34|310.43|306.33|2
1640878980000|2021-12-30 15:43:00|310.43|306.33|310.27|306.17|310.44|306.34|310.27|306.17|14
1640878990000|2021-12-30 15:43:10|310.26|306.16|310.37|306.27|310.37|306.27|310.26|306.16|11
1640879000000|2021-12-30 15:43:20|310.35|306.25|310.33|306.23|310.38|306.28|310.33|306.23|14
1640879010000|2021-12-30 15:43:30|310.32|306.22|310.32|306.22|310.33|306.23|310.32|306.22|5
1640879020000|2021-12-30 15:43:40|310.34|306.24|310.36|306.26|310.36|306.26|310.32|306.22|6
1640879030000|2021-12-30 15:43:50|310.37|306.27|310.48|306.38|310.48|306.38|310.33|306.23|9
1640879040000|2021-12-30 15:44:00|310.49|306.39|310.52|306.42|310.58|306.48|310.49|306.39|11
1640879050000|2021-12-30 15:44:10|310.53|306.43|310.48|306.38|310.55|306.45|310.48|306.38|9
1640879060000|2021-12-30 15:44:20|310.47|306.37|310.47|306.37|310.47|306.37|310.45|306.35|3
1640879070000|2021-12-30 15:44:30|310.46|306.36|310.49|306.39|310.49|306.39|310.46|306.36|4
1640879080000|2021-12-30 15:44:40|310.47|306.37|310.43|306.33|310.49|306.39|310.43|306.33|7
1640879090000|2021-12-30 15:44:50|310.44|306.34|310.46|306.36|310.49|306.39|310.43|306.33|10
1640879100000|2021-12-30 15:45:00|310.45|306.35|310.44|306.34|310.49|306.39|310.44|306.34|12
1640879110000|2021-12-30 15:45:10|310.45|306.35|310.59|306.49|310.59|306.49|310.44|306.34|10
1640879120000|2021-12-30 15:45:20|310.61|306.51|310.56|306.46|310.61|306.51|310.56|306.46|3
1640879130000|2021-12-30 15:45:30|310.58|306.48|310.6|306.5|310.61|306.51|310.58|306.48|8
1640879140000|2021-12-30 15:45:40|310.61|306.51|310.61|306.51|310.62|306.52|310.6|306.5|9
1640879150000|2021-12-30 15:45:50|310.62|306.52|310.61|306.51|310.62|306.52|310.6|306.5|8
1640879160000|2021-12-30 15:46:00|310.64|306.54|310.61|306.51|310.64|306.54|310.61|306.51|3
1640879170000|2021-12-30 15:46:10|310.6|306.5|310.48|306.38|310.61|306.51|310.48|306.38|11
1640879180000|2021-12-30 15:46:20|310.5|306.4|310.38|306.28|310.5|306.4|310.38|306.28|9
1640879190000|2021-12-30 15:46:30|310.32|306.22|310.36|306.26|310.37|306.27|310.32|306.22|10
1640879200000|2021-12-30 15:46:40|310.35|306.25|310.34|306.24|310.35|306.25|310.32|306.22|6
1640879210000|2021-12-30 15:46:50|310.33|306.23|310.25|306.15|310.33|306.23|310.25|306.15|7
1640879220000|2021-12-30 15:47:00|310.24|306.14|310.2|306.1|310.24|306.14|310.2|306.1|7
1640879230000|2021-12-30 15:47:10|310.21|306.11|310.13|306.03|310.21|306.11|310.13|306.03|16
1640879240000|2021-12-30 15:47:20|310.12|306.02|310.17|306.07|310.18|306.08|310.11|306.01|14
1640879250000|2021-12-30 15:47:30|310.15|306.05|310.15|306.05|310.16|306.06|310.14|306.04|6
1640879260000|2021-12-30 15:47:40|310.18|306.08|310.55|306.45|310.58|306.48|310.15|306.05|24
1640879270000|2021-12-30 15:47:50|310.54|306.44|310.56|306.46|310.58|306.48|310.52|306.42|8
1640879280000|2021-12-30 15:48:00|310.57|306.47|310.47|306.37|310.57|306.47|310.47|306.37|9
1640879290000|2021-12-30 15:48:10|310.5|306.4|310.45|306.35|310.5|306.4|310.45|306.35|7
1640879300000|2021-12-30 15:48:20|310.44|306.34|310.44|306.34|310.44|306.34|310.44|306.34|1
1640879310000|2021-12-30 15:48:30|310.41|306.31|310.44|306.34|310.47|306.37|310.41|306.31|12
1640879320000|2021-12-30 15:48:40|310.43|306.33|310.43|306.33|310.48|306.38|310.43|306.33|9
1640879330000|2021-12-30 15:48:50|310.45|306.35|310.45|306.35|310.47|306.37|310.45|306.35|4
1640879340000|2021-12-30 15:49:00|310.43|306.33|310.42|306.32|310.44|306.34|310.42|306.32|6
1640879350000|2021-12-30 15:49:10|310.45|306.35|310.44|306.34|310.45|306.35|310.41|306.31|7
1640879360000|2021-12-30 15:49:20|310.45|306.35|310.46|306.36|310.52|306.42|310.43|306.33|12
1640879370000|2021-12-30 15:49:30|310.45|306.35|310.54|306.44|310.58|306.48|310.45|306.35|11
1640879380000|2021-12-30 15:49:40|310.56|306.46|310.51|306.41|310.58|306.48|310.51|306.41|7
1640879390000|2021-12-30 15:49:50|310.46|306.36|310.48|306.38|310.55|306.45|310.46|306.36|13
1640879400000|2021-12-30 15:50:00|310.5|306.4|310.49|306.39|310.54|306.44|310.47|306.37|10
1640879410000|2021-12-30 15:50:10|310.5|306.4|310.53|306.43|310.57|306.47|310.48|306.38|8
1640879420000|2021-12-30 15:50:20|310.54|306.44|310.64|306.54|310.68|306.58|310.54|306.44|15
1640879430000|2021-12-30 15:50:30|310.66|306.56|310.63|306.53|310.68|306.58|310.62|306.52|12
1640879440000|2021-12-30 15:50:40|310.62|306.52|310.64|306.54|310.66|306.56|310.62|306.52|19
1640879450000|2021-12-30 15:50:50|310.63|306.53|310.67|306.57|310.75|306.65|310.63|306.53|11
1640879460000|2021-12-30 15:51:00|310.72|306.62|310.53|306.43|310.73|306.63|310.53|306.43|21
1640879470000|2021-12-30 15:51:10|310.56|306.46|310.52|306.42|310.56|306.46|310.52|306.42|3
1640879480000|2021-12-30 15:51:20|310.53|306.43|310.54|306.44|310.57|306.47|310.5|306.4|17
1640879490000|2021-12-30 15:51:30|310.53|306.43|310.55|306.45|310.57|306.47|310.52|306.42|6
1640879500000|2021-12-30 15:51:40|310.58|306.48|310.55|306.45|310.59|306.49|310.52|306.42|5
1640879510000|2021-12-30 15:51:50|310.59|306.49|310.5|306.4|310.59|306.49|310.5|306.4|8
1640879520000|2021-12-30 15:52:00|310.47|306.37|310.53|306.43|310.54|306.44|310.47|306.37|10
1640879530000|2021-12-30 15:52:10|310.54|306.44|310.41|306.31|310.54|306.44|310.4|306.3|14
1640879540000|2021-12-30 15:52:20|310.45|306.35|310.54|306.44|310.55|306.45|310.45|306.35|11
1640879550000|2021-12-30 15:52:30|310.51|306.41|310.57|306.47|310.63|306.53|310.51|306.41|20
1640879560000|2021-12-30 15:52:40|310.56|306.46|310.57|306.47|310.57|306.47|310.56|306.46|4
1640879570000|2021-12-30 15:52:50|310.52|306.42|310.52|306.42|310.57|306.47|310.5|306.4|5
1640879580000|2021-12-30 15:53:00|310.54|306.44|310.46|306.36|310.59|306.49|310.45|306.35|10
1640879590000|2021-12-30 15:53:10|310.48|306.38|310.49|306.39|310.49|306.39|310.45|306.35|5
1640879600000|2021-12-30 15:53:20|310.45|306.35|310.47|306.37|310.53|306.43|310.45|306.35|12
1640879610000|2021-12-30 15:53:30|310.46|306.36|310.37|306.27|310.49|306.39|310.37|306.27|18
1640879620000|2021-12-30 15:53:40|310.38|306.28|310.24|306.14|310.42|306.32|310.23|306.13|24
1640879630000|2021-12-30 15:53:50|310.22|306.12|310.09|305.99|310.22|306.12|310.09|305.99|13
1640879640000|2021-12-30 15:54:00|310.08|305.98|310.05|305.95|310.1|306|310.05|305.95|5
1640879650000|2021-12-30 15:54:10|310.06|305.96|310.07|305.97|310.07|305.97|310.05|305.95|4
1640879660000|2021-12-30 15:54:20|310.06|305.96|310.07|305.97|310.07|305.97|310.05|305.95|3
1640879670000|2021-12-30 15:54:30|310|305.9|310|305.9|310|305.9|309.9|305.8|14
1640879680000|2021-12-30 15:54:40|309.99|305.89|310|305.9|310.04|305.94|309.98|305.88|14
1640879690000|2021-12-30 15:54:50|310.01|305.91|310.01|305.91|310.02|305.92|310|305.9|4
1640879700000|2021-12-30 15:55:00|310|305.9|309.86|305.76|310|305.9|309.81|305.71|16
1640879710000|2021-12-30 15:55:10|309.9|305.8|309.95|305.85|310|305.9|309.9|305.8|14
1640879720000|2021-12-30 15:55:20|309.93|305.83|309.88|305.78|309.93|305.83|309.88|305.78|8
1640879730000|2021-12-30 15:55:30|309.84|305.74|309.34|305.24|309.84|305.74|309.34|305.24|26
1640879740000|2021-12-30 15:55:40|309.32|305.22|309.51|305.41|309.52|305.42|309.3|305.2|23
1640879750000|2021-12-30 15:55:50|309.5|305.4|309.51|305.41|309.52|305.42|309.49|305.39|7
1640879760000|2021-12-30 15:56:00|309.49|305.39|309.5|305.4|309.5|305.4|309.46|305.36|14
1640879770000|2021-12-30 15:56:10|309.49|305.39|309.58|305.48|309.58|305.48|309.49|305.39|6
1640879780000|2021-12-30 15:56:20|309.56|305.46|309.53|305.43|309.63|305.53|309.53|305.43|16
1640879790000|2021-12-30 15:56:30|309.52|305.42|309.58|305.48|309.67|305.57|309.5|305.4|20
1640879800000|2021-12-30 15:56:40|309.57|305.47|309.54|305.44|309.62|305.52|309.54|305.44|19
1640879810000|2021-12-30 15:56:50|309.55|305.45|309.55|305.45|309.56|305.46|309.54|305.44|10
1640879820000|2021-12-30 15:57:00|309.54|305.44|309.63|305.53|309.64|305.54|309.53|305.43|15
1640879830000|2021-12-30 15:57:10|309.67|305.57|309.63|305.53|309.71|305.61|309.62|305.52|14
1640879840000|2021-12-30 15:57:20|309.62|305.52|309.52|305.42|309.65|305.55|309.52|305.42|19
1640879850000|2021-12-30 15:57:30|309.53|305.43|309.55|305.45|309.55|305.45|309.48|305.38|11
1640879860000|2021-12-30 15:57:40|309.56|305.46|309.51|305.41|309.56|305.46|309.46|305.36|9
1640879870000|2021-12-30 15:57:50|309.49|305.39|309.48|305.38|309.51|305.41|309.47|305.37|8
1640879880000|2021-12-30 15:58:00|309.47|305.37|309.51|305.41|309.51|305.41|309.47|305.37|5
1640879890000|2021-12-30 15:58:10|309.5|305.4|309.53|305.43|309.53|305.43|309.5|305.4|5
1640879900000|2021-12-30 15:58:20|309.51|305.41|309.53|305.43|309.53|305.43|309.51|305.41|2
1640879910000|2021-12-30 15:58:30|309.51|305.41|309.58|305.48|309.59|305.49|309.5|305.4|10
1640879920000|2021-12-30 15:58:40|309.57|305.47|309.58|305.48|309.61|305.51|309.57|305.47|7
1640879930000|2021-12-30 15:58:50|309.59|305.49|309.59|305.49|309.61|305.51|309.58|305.48|8
1640879940000|2021-12-30 15:59:00|309.58|305.48|309.43|305.33|309.6|305.5|309.43|305.33|15
1640879950000|2021-12-30 15:59:10|309.41|305.31|309.19|305.09|309.41|305.31|309.03|304.93|23
1640879960000|2021-12-30 15:59:20|309.21|305.11|309.11|305.01|309.21|305.11|309.07|304.97|14
1640879970000|2021-12-30 15:59:30|309.12|305.02|309.1|305|309.12|305.02|309.08|304.98|7
1640879980000|2021-12-30 15:59:40|309.12|305.02|309.13|305.03|309.19|305.09|309.11|305.01|6
1640879990000|2021-12-30 15:59:50|309.16|305.06|309.07|304.97|309.16|305.06|308.99|304.89|10
1640880000000|2021-12-30 16:00:00|309.03|304.93|309.3|305.2|309.33|305.23|309.03|304.93|13
1640880010000|2021-12-30 16:00:10|309.31|305.21|309.41|305.31|309.45|305.35|309.31|305.21|14
1640880020000|2021-12-30 16:00:20|309.46|305.36|309.52|305.42|309.52|305.42|309.42|305.32|10
1640880030000|2021-12-30 16:00:30|309.53|305.43|309.75|305.65|309.76|305.66|309.53|305.43|20
1640880040000|2021-12-30 16:00:40|309.76|305.66|309.87|305.77|309.87|305.77|309.76|305.66|22
1640880050000|2021-12-30 16:00:50|309.81|305.71|309.7|305.6|309.82|305.72|309.7|305.6|11
1640880060000|2021-12-30 16:01:00|309.69|305.59|309.55|305.45|309.69|305.59|309.55|305.45|12
1640880070000|2021-12-30 16:01:10|309.56|305.46|309.56|305.46|309.65|305.55|309.56|305.46|13
1640880080000|2021-12-30 16:01:20|309.55|305.45|309.61|305.51|309.62|305.52|309.48|305.38|16
1640880090000|2021-12-30 16:01:30|309.62|305.52|309.72|305.62|309.72|305.62|309.61|305.51|14
1640880100000|2021-12-30 16:01:40|309.77|305.67|309.81|305.71|309.81|305.71|309.77|305.67|7
1640880110000|2021-12-30 16:01:50|309.85|305.75|309.81|305.71|309.94|305.84|309.79|305.69|19
1640880120000|2021-12-30 16:02:00|309.75|305.65|309.91|305.81|309.91|305.81|309.75|305.65|11
1640880130000|2021-12-30 16:02:10|309.9|305.8|309.84|305.74|309.91|305.81|309.79|305.69|12
1640880140000|2021-12-30 16:02:20|309.83|305.73|309.52|305.42|309.86|305.76|309.51|305.41|26
1640880150000|2021-12-30 16:02:30|309.53|305.43|309.62|305.52|309.65|305.55|309.53|305.43|10
1640880160000|2021-12-30 16:02:40|309.63|305.53|309.4|305.3|309.64|305.54|309.39|305.29|21
1640880170000|2021-12-30 16:02:50|309.39|305.29|309.26|305.16|309.42|305.32|309.24|305.14|21
1640880180000|2021-12-30 16:03:00|309.25|305.15|309.21|305.11|309.26|305.16|309.21|305.11|12
1640880190000|2021-12-30 16:03:10|309.22|305.12|309.28|305.18|309.31|305.21|309.22|305.12|22
1640880200000|2021-12-30 16:03:20|309.26|305.16|309.38|305.28|309.38|305.28|309.17|305.07|19
1640880210000|2021-12-30 16:03:30|309.4|305.3|309.64|305.54|309.68|305.58|309.4|305.3|18
1640880220000|2021-12-30 16:03:40|309.65|305.55|309.67|305.57|309.67|305.57|309.63|305.53|17
1640880230000|2021-12-30 16:03:50|309.69|305.59|309.68|305.58|309.71|305.61|309.65|305.55|11
1640880240000|2021-12-30 16:04:00|309.71|305.61|309.66|305.56|309.73|305.63|309.66|305.56|10
1640880250000|2021-12-30 16:04:10|309.65|305.55|309.67|305.57|309.72|305.62|309.65|305.55|15
1640880260000|2021-12-30 16:04:20|309.66|305.56|309.66|305.56|309.66|305.56|309.62|305.52|15
1640880270000|2021-12-30 16:04:30|309.65|305.55|309.64|305.54|309.66|305.56|309.64|305.54|8
1640880280000|2021-12-30 16:04:40|309.63|305.53|309.55|305.45|309.65|305.55|309.49|305.39|19
1640880290000|2021-12-30 16:04:50|309.53|305.43|309.62|305.52|309.63|305.53|309.53|305.43|10
1640880300000|2021-12-30 16:05:00|309.63|305.53|309.79|305.69|309.8|305.7|309.63|305.53|14
1640880310000|2021-12-30 16:05:10|309.74|305.64|309.75|305.65|309.76|305.66|309.69|305.59|18
1640880320000|2021-12-30 16:05:20|309.76|305.66|309.83|305.73|309.84|305.74|309.74|305.64|11
1640880330000|2021-12-30 16:05:30|309.86|305.76|309.84|305.74|309.87|305.77|309.84|305.74|6
1640880340000|2021-12-30 16:05:40|309.76|305.66|309.72|305.62|309.76|305.66|309.71|305.61|8
1640880350000|2021-12-30 16:05:50|309.73|305.63|309.74|305.64|309.76|305.66|309.73|305.63|6
1640880360000|2021-12-30 16:06:00|309.75|305.65|309.75|305.65|309.77|305.67|309.75|305.65|3
1640880370000|2021-12-30 16:06:10|309.76|305.66|309.76|305.66|309.77|305.67|309.74|305.64|6
1640880380000|2021-12-30 16:06:20|309.74|305.64|309.76|305.66|309.78|305.68|309.74|305.64|9
1640880390000|2021-12-30 16:06:30|309.75|305.65|309.91|305.81|309.91|305.81|309.75|305.65|19
1640880400000|2021-12-30 16:06:40|309.89|305.79|309.89|305.79|309.89|305.79|309.89|305.79|1
1640880410000|2021-12-30 16:06:50|309.83|305.73|309.79|305.69|309.84|305.74|309.79|305.69|6
1640880420000|2021-12-30 16:07:00|309.76|305.66|309.52|305.42|309.76|305.66|309.4|305.3|21
1640880430000|2021-12-30 16:07:10|309.51|305.41|309.73|305.63|309.73|305.63|309.51|305.41|11
1640880440000|2021-12-30 16:07:20|309.75|305.65|309.82|305.72|309.82|305.72|309.74|305.64|10
1640880450000|2021-12-30 16:07:30|309.88|305.78|309.78|305.68|309.91|305.81|309.78|305.68|14
1640880460000|2021-12-30 16:07:40|309.79|305.69|309.85|305.75|309.86|305.76|309.76|305.66|12
1640880470000|2021-12-30 16:07:50|309.81|305.71|309.66|305.56|309.81|305.71|309.64|305.54|14
1640880480000|2021-12-30 16:08:00|309.67|305.57|309.78|305.68|309.84|305.74|309.67|305.57|15
1640880490000|2021-12-30 16:08:10|309.74|305.64|309.77|305.67|309.81|305.71|309.74|305.64|5
1640880500000|2021-12-30 16:08:20|309.78|305.68|309.67|305.57|309.78|305.68|309.67|305.57|9
1640880510000|2021-12-30 16:08:30|309.68|305.58|309.81|305.71|309.81|305.71|309.68|305.58|11
1640880520000|2021-12-30 16:08:40|309.82|305.72|309.82|305.72|309.83|305.73|309.76|305.66|8
1640880530000|2021-12-30 16:08:50|309.81|305.71|309.51|305.41|309.82|305.72|309.49|305.39|25
1640880540000|2021-12-30 16:09:00|309.52|305.42|309.42|305.32|309.52|305.42|309.39|305.29|14
1640880550000|2021-12-30 16:09:10|309.44|305.34|309.52|305.42|309.52|305.42|309.44|305.34|17
1640880560000|2021-12-30 16:09:20|309.5|305.4|309.49|305.39|309.52|305.42|309.45|305.35|11
1640880570000|2021-12-30 16:09:30|309.52|305.42|309.58|305.48|309.58|305.48|309.51|305.41|20
1640880580000|2021-12-30 16:09:40|309.64|305.54|309.6|305.5|309.65|305.55|309.55|305.45|13
1640880590000|2021-12-30 16:09:50|309.59|305.49|309.62|305.52|309.63|305.53|309.59|305.49|10
1640880600000|2021-12-30 16:10:00|309.63|305.53|309.51|305.41|309.63|305.53|309.51|305.41|15
1640880610000|2021-12-30 16:10:10|309.52|305.42|309.59|305.49|309.61|305.51|309.51|305.41|18
1640880620000|2021-12-30 16:10:20|309.58|305.48|309.63|305.53|309.63|305.53|309.58|305.48|6
1640880630000|2021-12-30 16:10:30|309.61|305.51|309.63|305.53|309.63|305.53|309.61|305.51|4
1640880640000|2021-12-30 16:10:40|309.62|305.52|309.61|305.51|309.62|305.52|309.61|305.51|6
1640880650000|2021-12-30 16:10:50|309.53|305.43|309.52|305.42|309.53|305.43|309.45|305.35|11
1640880660000|2021-12-30 16:11:00|309.53|305.43|309.59|305.49|309.59|305.49|309.53|305.43|5
1640880670000|2021-12-30 16:11:10|309.58|305.48|309.45|305.35|309.6|305.5|309.45|305.35|9
1640880680000|2021-12-30 16:11:20|309.44|305.34|309.47|305.37|309.47|305.37|309.33|305.23|19
1640880690000|2021-12-30 16:11:30|309.46|305.36|309.3|305.2|309.46|305.36|309.21|305.11|18
1640880700000|2021-12-30 16:11:40|309.29|305.19|309.17|305.07|309.29|305.19|309.17|305.07|12
1640880710000|2021-12-30 16:11:50|309.16|305.06|308.87|304.77|309.16|305.06|308.87|304.77|18
1640880720000|2021-12-30 16:12:00|308.83|304.73|308.87|304.77|308.87|304.77|308.82|304.72|10
1640880730000|2021-12-30 16:12:10|308.86|304.76|309.13|305.03|309.13|305.03|308.82|304.72|12
1640880740000|2021-12-30 16:12:20|309.14|305.04|309.24|305.14|309.25|305.15|309.14|305.04|12
1640880750000|2021-12-30 16:12:30|309.23|305.13|309.14|305.04|309.23|305.13|309.12|305.02|8
1640880760000|2021-12-30 16:12:40|309.16|305.06|309.21|305.11|309.22|305.12|309.16|305.06|6
1640880770000|2021-12-30 16:12:50|309.22|305.12|309.22|305.12|309.32|305.22|309.19|305.09|10
1640880780000|2021-12-30 16:13:00|309.19|305.09|309.33|305.23|309.33|305.23|309.19|305.09|18
1640880790000|2021-12-30 16:13:10|309.34|305.24|309.31|305.21|309.35|305.25|309.27|305.17|10
1640880800000|2021-12-30 16:13:20|309.29|305.19|309.25|305.15|309.29|305.19|309.23|305.13|18
1640880810000|2021-12-30 16:13:30|309.24|305.14|309.27|305.17|309.27|305.17|309.24|305.14|2
1640880820000|2021-12-30 16:13:40|309.23|305.13|309.17|305.07|309.24|305.14|309.16|305.06|10
1640880830000|2021-12-30 16:13:50|309.2|305.1|309.22|305.12|309.26|305.16|309.16|305.06|14
1640880840000|2021-12-30 16:14:00|309.23|305.13|309.39|305.29|309.39|305.29|309.21|305.11|18
1640880850000|2021-12-30 16:14:10|309.4|305.3|309.42|305.32|309.45|305.35|309.39|305.29|12
1640880860000|2021-12-30 16:14:20|309.41|305.31|309.46|305.36|309.46|305.36|309.38|305.28|14
1640880870000|2021-12-30 16:14:30|309.5|305.4|309.52|305.42|309.6|305.5|309.48|305.38|19
1640880880000|2021-12-30 16:14:40|309.5|305.4|309.51|305.41|309.55|305.45|309.49|305.39|16
1640880890000|2021-12-30 16:14:50|309.53|305.43|309.55|305.45|309.55|305.45|309.51|305.41|11
1640880900000|2021-12-30 16:15:00|309.52|305.42|309.58|305.48|309.6|305.5|309.52|305.42|7
1640880910000|2021-12-30 16:15:10|309.59|305.49|309.59|305.49|309.59|305.49|309.57|305.47|8
1640880920000|2021-12-30 16:15:20|309.6|305.5|309.41|305.31|309.6|305.5|309.41|305.31|15
1640880930000|2021-12-30 16:15:30|309.42|305.32|309.45|305.35|309.45|305.35|309.4|305.3|15
1640880940000|2021-12-30 16:15:40|309.47|305.37|309.46|305.36|309.5|305.4|309.44|305.34|7
1640880950000|2021-12-30 16:15:50|309.48|305.38|309.49|305.39|309.57|305.47|309.47|305.37|13
1640880960000|2021-12-30 16:16:00|309.48|305.38|309.59|305.49|309.59|305.49|309.46|305.36|12
1640880980000|2021-12-30 16:16:20|309.61|305.51|309.6|305.5|309.61|305.51|309.57|305.47|9
1640880990000|2021-12-30 16:16:30|309.61|305.51|309.69|305.59|309.7|305.6|309.61|305.51|10
1640881000000|2021-12-30 16:16:40|309.68|305.58|309.77|305.67|309.78|305.68|309.66|305.56|18
1640881010000|2021-12-30 16:16:50|309.78|305.68|309.83|305.73|309.83|305.73|309.77|305.67|3
1640881020000|2021-12-30 16:17:00|309.79|305.69|309.78|305.68|309.8|305.7|309.78|305.68|6
1640881030000|2021-12-30 16:17:10|309.83|305.73|309.79|305.69|309.89|305.79|309.78|305.68|16
1640881040000|2021-12-30 16:17:20|309.78|305.68|309.8|305.7|309.8|305.7|309.77|305.67|6
1640881050000|2021-12-30 16:17:30|309.78|305.68|309.69|305.59|309.78|305.68|309.69|305.59|16
1640881060000|2021-12-30 16:17:40|309.7|305.6|309.69|305.59|309.7|305.6|309.67|305.57|11
1640881070000|2021-12-30 16:17:50|309.7|305.6|309.71|305.61|309.74|305.64|309.68|305.58|11
1640881080000|2021-12-30 16:18:00|309.73|305.63|309.74|305.64|309.76|305.66|309.7|305.6|11
1640881090000|2021-12-30 16:18:10|309.69|305.59|309.63|305.53|309.69|305.59|309.63|305.53|8
1640881100000|2021-12-30 16:18:20|309.66|305.56|309.7|305.6|309.72|305.62|309.66|305.56|9
1640881110000|2021-12-30 16:18:30|309.69|305.59|309.69|305.59|309.71|305.61|309.69|305.59|11
1640881120000|2021-12-30 16:18:40|309.7|305.6|309.69|305.59|309.7|305.6|309.67|305.57|10
1640881130000|2021-12-30 16:18:50|309.7|305.6|309.68|305.58|309.7|305.6|309.68|305.58|4
1640881140000|2021-12-30 16:19:00|309.7|305.6|309.69|305.59|309.7|305.6|309.68|305.58|4
1640881150000|2021-12-30 16:19:10|309.68|305.58|309.67|305.57|309.69|305.59|309.67|305.57|4
1640881160000|2021-12-30 16:19:20|309.69|305.59|309.78|305.68|309.78|305.68|309.69|305.59|5
1640881170000|2021-12-30 16:19:30|309.79|305.69|309.91|305.81|309.91|305.81|309.79|305.69|10
1640881180000|2021-12-30 16:19:40|309.96|305.86|309.9|305.8|309.96|305.86|309.88|305.78|10
1640881190000|2021-12-30 16:19:50|309.88|305.78|309.9|305.8|309.91|305.81|309.88|305.78|7
1640881200000|2021-12-30 16:20:00|309.91|305.81|309.89|305.79|309.94|305.84|309.88|305.78|5
1640881210000|2021-12-30 16:20:10|309.9|305.8|309.88|305.78|309.96|305.86|309.87|305.77|14
1640881220000|2021-12-30 16:20:20|309.84|305.74|310.15|306.05|310.15|306.05|309.84|305.74|14
1640881230000|2021-12-30 16:20:30|310.18|306.08|310.26|306.16|310.31|306.21|310.15|306.05|17
1640881240000|2021-12-30 16:20:40|310.28|306.18|310.17|306.07|310.28|306.18|310.15|306.05|9
1640881250000|2021-12-30 16:20:50|310.13|306.03|310.03|305.93|310.13|306.03|310.01|305.91|17
1640881260000|2021-12-30 16:21:00|310.02|305.92|310.04|305.94|310.05|305.95|310.02|305.92|6
1640881270000|2021-12-30 16:21:10|310.03|305.93|310|305.9|310.03|305.93|310|305.9|8
1640881280000|2021-12-30 16:21:20|310.02|305.92|310.01|305.91|310.06|305.96|310.01|305.91|6
1640881290000|2021-12-30 16:21:30|310.03|305.93|309.86|305.76|310.03|305.93|309.86|305.76|8
1640881300000|2021-12-30 16:21:40|309.81|305.71|309.81|305.71|309.81|305.71|309.81|305.71|1
1640881310000|2021-12-30 16:21:50|309.8|305.7|309.73|305.63|309.8|305.7|309.72|305.62|12
1640881320000|2021-12-30 16:22:00|309.72|305.62|309.72|305.62|309.73|305.63|309.71|305.61|7
1640881330000|2021-12-30 16:22:10|309.74|305.64|309.82|305.72|309.82|305.72|309.74|305.64|12
1640881340000|2021-12-30 16:22:20|309.89|305.79|309.93|305.83|309.94|305.84|309.89|305.79|16
1640881350000|2021-12-30 16:22:30|309.94|305.84|309.94|305.84|309.94|305.84|309.93|305.83|3
1640881360000|2021-12-30 16:22:40|309.92|305.82|309.93|305.83|309.94|305.84|309.91|305.81|8
1640881370000|2021-12-30 16:22:50|309.92|305.82|309.62|305.52|309.92|305.82|309.62|305.52|12
1640881380000|2021-12-30 16:23:00|309.58|305.48|309.56|305.46|309.61|305.51|309.49|305.39|14
1640881390000|2021-12-30 16:23:10|309.55|305.45|309.7|305.6|309.7|305.6|309.53|305.43|14
1640881400000|2021-12-30 16:23:20|309.69|305.59|309.72|305.62|309.72|305.62|309.67|305.57|15
1640881410000|2021-12-30 16:23:30|309.71|305.61|309.71|305.61|309.71|305.61|309.68|305.58|9
1640881420000|2021-12-30 16:23:40|309.72|305.62|309.77|305.67|309.77|305.67|309.72|305.62|8
1640881430000|2021-12-30 16:23:50|309.78|305.68|309.8|305.7|309.8|305.7|309.77|305.67|9
1640881440000|2021-12-30 16:24:00|309.79|305.69|309.61|305.51|309.79|305.69|309.61|305.51|6
1640881450000|2021-12-30 16:24:10|309.62|305.52|309.69|305.59|309.69|305.59|309.57|305.47|16
1640881460000|2021-12-30 16:24:20|309.7|305.6|309.7|305.6|309.75|305.65|309.68|305.58|15
1640881470000|2021-12-30 16:24:30|309.72|305.62|309.72|305.62|309.73|305.63|309.69|305.59|19
1640881480000|2021-12-30 16:24:40|309.7|305.6|309.71|305.61|309.71|305.61|309.63|305.53|18
1640881490000|2021-12-30 16:24:50|309.7|305.6|309.71|305.61|309.73|305.63|309.67|305.57|14
1640881500000|2021-12-30 16:25:00|309.69|305.59|309.67|305.57|309.7|305.6|309.65|305.55|13
1640881510000|2021-12-30 16:25:10|309.65|305.55|309.64|305.54|309.67|305.57|309.62|305.52|13
1640881520000|2021-12-30 16:25:20|309.63|305.53|309.46|305.36|309.64|305.54|309.46|305.36|11
1640881530000|2021-12-30 16:25:30|309.45|305.35|309.44|305.34|309.5|305.4|309.44|305.34|9
1640881540000|2021-12-30 16:25:40|309.47|305.37|309.43|305.33|309.47|305.37|309.42|305.32|10
1640881550000|2021-12-30 16:25:50|309.41|305.31|309.51|305.41|309.51|305.41|309.41|305.31|16
1640881560000|2021-12-30 16:26:00|309.56|305.46|309.52|305.42|309.57|305.47|309.5|305.4|17
1640881570000|2021-12-30 16:26:10|309.48|305.38|309.57|305.47|309.57|305.47|309.48|305.38|10
1640881580000|2021-12-30 16:26:20|309.59|305.49|309.57|305.47|309.59|305.49|309.57|305.47|3
1640881590000|2021-12-30 16:26:30|309.58|305.48|309.6|305.5|309.6|305.5|309.58|305.48|4
1640881600000|2021-12-30 16:26:40|309.61|305.51|309.62|305.52|309.62|305.52|309.61|305.51|4
1640881610000|2021-12-30 16:26:50|309.61|305.51|309.54|305.44|309.61|305.51|309.52|305.42|10
1640881620000|2021-12-30 16:27:00|309.53|305.43|309.55|305.45|309.55|305.45|309.52|305.42|6
1640881630000|2021-12-30 16:27:10|309.53|305.43|309.53|305.43|309.59|305.49|309.5|305.4|15
1640881640000|2021-12-30 16:27:20|309.52|305.42|309.59|305.49|309.59|305.49|309.52|305.42|6
1640881650000|2021-12-30 16:27:30|309.58|305.48|309.61|305.51|309.62|305.52|309.58|305.48|5
1640881660000|2021-12-30 16:27:40|309.6|305.5|309.63|305.53|309.64|305.54|309.6|305.5|8
1640881670000|2021-12-30 16:27:50|309.64|305.54|309.66|305.56|309.66|305.56|309.64|305.54|2
1640881680000|2021-12-30 16:28:00|309.65|305.55|309.7|305.6|309.7|305.6|309.63|305.53|10
1640881690000|2021-12-30 16:28:10|309.69|305.59|309.64|305.54|309.69|305.59|309.64|305.54|2
1640881700000|2021-12-30 16:28:20|309.66|305.56|309.44|305.34|309.67|305.57|309.41|305.31|12
1640881710000|2021-12-30 16:28:30|309.45|305.35|309.53|305.43|309.54|305.44|309.45|305.35|8
1640881720000|2021-12-30 16:28:40|309.52|305.42|309.61|305.51|309.61|305.51|309.52|305.42|9
1640881730000|2021-12-30 16:28:50|309.6|305.5|309.46|305.36|309.6|305.5|309.46|305.36|14
1640881740000|2021-12-30 16:29:00|309.45|305.35|309.47|305.37|309.47|305.37|309.44|305.34|9
1640881750000|2021-12-30 16:29:10|309.48|305.38|309.36|305.26|309.48|305.38|309.36|305.26|19
1640881760000|2021-12-30 16:29:20|309.37|305.27|309.38|305.28|309.39|305.29|309.34|305.24|6
1640881770000|2021-12-30 16:29:30|309.34|305.24|309.39|305.29|309.41|305.31|309.33|305.23|13
1640881780000|2021-12-30 16:29:40|309.42|305.32|309.42|305.32|309.47|305.37|309.39|305.29|17
1640881790000|2021-12-30 16:29:50|309.43|305.33|309.4|305.3|309.47|305.37|309.4|305.3|8
1640881800000|2021-12-30 16:30:00|309.42|305.32|309.89|305.79|309.9|305.8|309.42|305.32|29
1640881810000|2021-12-30 16:30:10|309.9|305.8|310|305.9|310.07|305.97|309.83|305.73|18
1640881820000|2021-12-30 16:30:20|309.99|305.89|310.06|305.96|310.14|306.04|309.98|305.88|26
1640881830000|2021-12-30 16:30:30|310.05|305.95|310.2|306.1|310.36|306.26|310.05|305.95|26
1640881840000|2021-12-30 16:30:40|310.19|306.09|310.17|306.07|310.19|306.09|310.11|306.01|8
1640881850000|2021-12-30 16:30:50|310.13|306.03|309.82|305.72|310.13|306.03|309.81|305.71|21
1640881860000|2021-12-30 16:31:00|309.81|305.71|309.86|305.76|309.87|305.77|309.71|305.61|18
1640881870000|2021-12-30 16:31:10|309.85|305.75|309.8|305.7|309.91|305.81|309.8|305.7|10
1640881880000|2021-12-30 16:31:20|309.77|305.67|309.83|305.73|309.85|305.75|309.77|305.67|8
1640881890000|2021-12-30 16:31:30|309.86|305.76|309.76|305.66|309.9|305.8|309.76|305.66|11
1640881900000|2021-12-30 16:31:40|309.75|305.65|309.74|305.64|309.75|305.65|309.72|305.62|9
1640881910000|2021-12-30 16:31:50|309.79|305.69|309.78|305.68|309.79|305.69|309.75|305.65|6
1640881920000|2021-12-30 16:32:00|309.8|305.7|309.97|305.87|309.97|305.87|309.77|305.67|15
1640881930000|2021-12-30 16:32:10|309.98|305.88|309.91|305.81|309.98|305.88|309.9|305.8|11
1640881940000|2021-12-30 16:32:20|309.92|305.82|309.9|305.8|309.92|305.82|309.89|305.79|4
1640881950000|2021-12-30 16:32:30|309.88|305.78|309.91|305.81|309.91|305.81|309.88|305.78|5
1640881960000|2021-12-30 16:32:40|309.9|305.8|309.81|305.71|309.9|305.8|309.81|305.71|5
1640881970000|2021-12-30 16:32:50|309.8|305.7|309.82|305.72|309.83|305.73|309.8|305.7|5
1640881980000|2021-12-30 16:33:00|309.83|305.73|309.83|305.73|309.87|305.77|309.83|305.73|6
1640881990000|2021-12-30 16:33:10|309.84|305.74|309.87|305.77|309.87|305.77|309.83|305.73|3
1640882000000|2021-12-30 16:33:20|309.83|305.73|309.84|305.74|309.88|305.78|309.83|305.73|5
1640882010000|2021-12-30 16:33:30|309.9|305.8|310.01|305.91|310.01|305.91|309.9|305.8|8
1640882020000|2021-12-30 16:33:40|310|305.9|310.01|305.91|310.01|305.91|310|305.9|2
1640882030000|2021-12-30 16:33:50|310|305.9|310|305.9|310|305.9|310|305.9|1
1640882040000|2021-12-30 16:34:00|310.01|305.91|310.04|305.94|310.09|305.99|310|305.9|17
1640882050000|2021-12-30 16:34:10|310.03|305.93|310.01|305.91|310.06|305.96|309.91|305.81|15
1640882060000|2021-12-30 16:34:20|310.02|305.92|310.01|305.91|310.02|305.92|310|305.9|5
1640882070000|2021-12-30 16:34:30|310.02|305.92|310.02|305.92|310.06|305.96|310|305.9|8
1640882080000|2021-12-30 16:34:40|310.03|305.93|310.1|306|310.13|306.03|310.03|305.93|9
1640882090000|2021-12-30 16:34:50|310.03|305.93|310.03|305.93|310.05|305.95|310.01|305.91|13
1640882100000|2021-12-30 16:35:00|310.02|305.92|310.07|305.97|310.1|306|310.02|305.92|7
1640882110000|2021-12-30 16:35:10|310.08|305.98|310.05|305.95|310.09|305.99|310.05|305.95|13
1640882120000|2021-12-30 16:35:20|310.04|305.94|309.94|305.84|310.06|305.96|309.94|305.84|4
1640882130000|2021-12-30 16:35:30|309.95|305.85|309.95|305.85|309.96|305.86|309.94|305.84|6
1640882140000|2021-12-30 16:35:40|309.94|305.84|309.94|305.84|309.94|305.84|309.94|305.84|1
1640882150000|2021-12-30 16:35:50|309.95|305.85|310|305.9|310|305.9|309.95|305.85|2
1640882160000|2021-12-30 16:36:00|310.06|305.96|310.11|306.01|310.18|306.08|310.06|305.96|9
1640882170000|2021-12-30 16:36:10|310.13|306.03|310.23|306.13|310.33|306.23|310.13|306.03|15
1640882180000|2021-12-30 16:36:20|310.22|306.12|310.22|306.12|310.23|306.13|310.19|306.09|10
1640882190000|2021-12-30 16:36:30|310.23|306.13|310.21|306.11|310.23|306.13|310.18|306.08|9
1640882200000|2021-12-30 16:36:40|310.2|306.1|310.23|306.13|310.25|306.15|310.2|306.1|8
1640882210000|2021-12-30 16:36:50|310.25|306.15|310.29|306.19|310.3|306.2|310.24|306.14|16
1640882220000|2021-12-30 16:37:00|310.28|306.18|310.62|306.52|310.64|306.54|310.23|306.13|24
1640882230000|2021-12-30 16:37:10|310.61|306.51|310.81|306.71|310.81|306.71|310.61|306.51|18
1640882240000|2021-12-30 16:37:20|310.84|306.74|310.72|306.62|310.84|306.74|310.68|306.58|17
1640882250000|2021-12-30 16:37:30|310.73|306.63|310.8|306.7|310.81|306.71|310.73|306.63|16
1640882260000|2021-12-30 16:37:40|310.82|306.72|310.82|306.72|310.87|306.77|310.82|306.72|14
1640882270000|2021-12-30 16:37:50|310.83|306.73|310.68|306.58|310.86|306.76|310.65|306.55|24
1640882280000|2021-12-30 16:38:00|310.7|306.6|310.63|306.53|310.79|306.69|310.62|306.52|18
1640882290000|2021-12-30 16:38:10|310.61|306.51|310.65|306.55|310.66|306.56|310.59|306.49|20
1640882300000|2021-12-30 16:38:20|310.6|306.5|310.64|306.54|310.64|306.54|310.57|306.47|13
1640882310000|2021-12-30 16:38:30|310.63|306.53|310.82|306.72|310.82|306.72|310.62|306.52|14
1640882320000|2021-12-30 16:38:40|310.87|306.77|310.83|306.73|310.88|306.78|310.77|306.67|17
1640882330000|2021-12-30 16:38:50|310.82|306.72|310.86|306.76|310.89|306.79|310.82|306.72|13
1640882340000|2021-12-30 16:39:00|310.87|306.77|311.09|306.99|311.1|307|310.87|306.77|20
1640882350000|2021-12-30 16:39:10|311.1|307|311.18|307.08|311.18|307.08|311.1|307|10
1640882360000|2021-12-30 16:39:20|311.19|307.09|311.23|307.13|311.24|307.14|311.16|307.06|10
1640882370000|2021-12-30 16:39:30|311.24|307.14|311.14|307.04|311.27|307.17|311.12|307.02|17
1640882380000|2021-12-30 16:39:40|311.15|307.05|311.21|307.11|311.22|307.12|311.15|307.05|8
1640882390000|2021-12-30 16:39:50|311.2|307.1|311.26|307.16|311.26|307.16|311.2|307.1|8
1640882400000|2021-12-30 16:40:00|311.3|307.2|311.35|307.25|311.35|307.25|311.28|307.18|20
1640882410000|2021-12-30 16:40:10|311.34|307.24|311.3|307.2|311.34|307.24|311.3|307.2|8
1640882420000|2021-12-30 16:40:20|311.31|307.21|311.44|307.34|311.51|307.41|311.31|307.21|20
1640882430000|2021-12-30 16:40:30|311.43|307.33|311.27|307.17|311.43|307.33|311.18|307.08|16
1640882440000|2021-12-30 16:40:40|311.26|307.16|311.02|306.92|311.27|307.17|311.02|306.92|21
1640882450000|2021-12-30 16:40:50|310.97|306.87|310.93|306.83|310.97|306.87|310.85|306.75|14
1640882460000|2021-12-30 16:41:00|310.92|306.82|310.92|306.82|310.99|306.89|310.92|306.82|14
1640882470000|2021-12-30 16:41:10|310.93|306.83|310.86|306.76|310.94|306.84|310.86|306.76|11
1640882480000|2021-12-30 16:41:20|310.85|306.75|310.97|306.87|310.99|306.89|310.81|306.71|20
1640882490000|2021-12-30 16:41:30|310.98|306.88|310.9|306.8|311.01|306.91|310.9|306.8|22
1640882500000|2021-12-30 16:41:40|310.91|306.81|310.85|306.75|310.93|306.83|310.83|306.73|21
1640882510000|2021-12-30 16:41:50|310.87|306.77|310.85|306.75|310.93|306.83|310.85|306.75|18
1640882520000|2021-12-30 16:42:00|310.87|306.77|310.74|306.64|310.89|306.79|310.74|306.64|21
1640882530000|2021-12-30 16:42:10|310.75|306.65|310.8|306.7|310.84|306.74|310.74|306.64|20
1640882540000|2021-12-30 16:42:20|310.82|306.72|310.75|306.65|310.83|306.73|310.73|306.63|14
1640882550000|2021-12-30 16:42:30|310.77|306.67|310.73|306.63|310.77|306.67|310.73|306.63|9
1640882560000|2021-12-30 16:42:40|310.74|306.64|310.83|306.73|310.83|306.73|310.74|306.64|7
1640882570000|2021-12-30 16:42:50|310.84|306.74|310.89|306.79|310.89|306.79|310.84|306.74|8
1640882580000|2021-12-30 16:43:00|310.88|306.78|310.46|306.36|310.89|306.79|310.45|306.35|18
1640882590000|2021-12-30 16:43:10|310.45|306.35|310.57|306.47|310.61|306.51|310.43|306.33|21
1640882600000|2021-12-30 16:43:20|310.55|306.45|310.62|306.52|310.62|306.52|310.54|306.44|13
1640882610000|2021-12-30 16:43:30|310.61|306.51|310.76|306.66|310.77|306.67|310.6|306.5|18
1640882620000|2021-12-30 16:43:40|310.77|306.67|310.91|306.81|310.91|306.81|310.76|306.66|15
1640882630000|2021-12-30 16:43:50|310.9|306.8|310.77|306.67|310.91|306.81|310.76|306.66|15
1640882640000|2021-12-30 16:44:00|310.76|306.66|310.83|306.73|310.84|306.74|310.74|306.64|11
1640882650000|2021-12-30 16:44:10|310.84|306.74|310.82|306.72|310.84|306.74|310.82|306.72|7
1640882660000|2021-12-30 16:44:20|310.81|306.71|310.82|306.72|310.83|306.73|310.81|306.71|6
1640882670000|2021-12-30 16:44:30|310.83|306.73|310.82|306.72|310.83|306.73|310.81|306.71|6
1640882680000|2021-12-30 16:44:40|310.8|306.7|310.73|306.63|310.81|306.71|310.72|306.62|8
1640882690000|2021-12-30 16:44:50|310.74|306.64|310.78|306.68|310.78|306.68|310.72|306.62|7
1640882700000|2021-12-30 16:45:00|310.79|306.69|310.61|306.51|310.79|306.69|310.43|306.33|17
1640882710000|2021-12-30 16:45:10|310.62|306.52|310.64|306.54|310.69|306.59|310.59|306.49|17
1640882720000|2021-12-30 16:45:20|310.63|306.53|310.68|306.58|310.69|306.59|310.62|306.52|10
1640882730000|2021-12-30 16:45:30|310.69|306.59|310.67|306.57|310.73|306.63|310.67|306.57|6
1640882740000|2021-12-30 16:45:40|310.66|306.56|310.68|306.58|310.69|306.59|310.65|306.55|9
1640882750000|2021-12-30 16:45:50|310.71|306.61|310.65|306.55|310.72|306.62|310.62|306.52|12
1640882760000|2021-12-30 16:46:00|310.67|306.57|310.68|306.58|310.74|306.64|310.66|306.56|15
1640882770000|2021-12-30 16:46:10|310.69|306.59|310.6|306.5|310.69|306.59|310.6|306.5|9
1640882780000|2021-12-30 16:46:20|310.59|306.49|310.41|306.31|310.6|306.5|310.41|306.31|18
1640882790000|2021-12-30 16:46:30|310.42|306.32|310.48|306.38|310.48|306.38|310.4|306.3|10
1640882800000|2021-12-30 16:46:40|310.47|306.37|310.5|306.4|310.51|306.41|310.47|306.37|13
1640882810000|2021-12-30 16:46:50|310.51|306.41|310.62|306.52|310.63|306.53|310.51|306.41|16
1640882820000|2021-12-30 16:47:00|310.61|306.51|310.63|306.53|310.65|306.55|310.59|306.49|11
1640882830000|2021-12-30 16:47:10|310.61|306.51|310.68|306.58|310.7|306.6|310.61|306.51|9
1640882840000|2021-12-30 16:47:20|310.67|306.57|310.67|306.57|310.68|306.58|310.56|306.46|17
1640882850000|2021-12-30 16:47:30|310.66|306.56|310.67|306.57|310.69|306.59|310.64|306.54|15
1640882860000|2021-12-30 16:47:40|310.66|306.56|310.65|306.55|310.69|306.59|310.65|306.55|11
1640882870000|2021-12-30 16:47:50|310.61|306.51|310.53|306.43|310.61|306.51|310.48|306.38|13
1640882880000|2021-12-30 16:48:00|310.5|306.4|310.5|306.4|310.58|306.48|310.48|306.38|15
1640882890000|2021-12-30 16:48:10|310.49|306.39|310.5|306.4|310.51|306.41|310.49|306.39|6
1640882900000|2021-12-30 16:48:20|310.51|306.41|310.51|306.41|310.53|306.43|310.5|306.4|6
1640882910000|2021-12-30 16:48:30|310.48|306.38|310.46|306.36|310.48|306.38|310.38|306.28|16
1640882920000|2021-12-30 16:48:40|310.44|306.34|310.47|306.37|310.5|306.4|310.44|306.34|8
1640882930000|2021-12-30 16:48:50|310.49|306.39|310.49|306.39|310.49|306.39|310.4|306.3|8
1640882940000|2021-12-30 16:49:00|310.52|306.42|310.44|306.34|310.52|306.42|310.41|306.31|15
1640882950000|2021-12-30 16:49:10|310.42|306.32|310.42|306.32|310.42|306.32|310.4|306.3|9
1640882960000|2021-12-30 16:49:20|310.52|306.42|310.5|306.4|310.52|306.42|310.43|306.33|12
1640882970000|2021-12-30 16:49:30|310.49|306.39|310.79|306.69|310.79|306.69|310.49|306.39|14
1640882980000|2021-12-30 16:49:40|310.78|306.68|311.02|306.92|311.36|307.26|310.71|306.61|29
1640882990000|2021-12-30 16:49:50|311.01|306.91|311|306.9|311.05|306.95|310.89|306.79|24
1640883000000|2021-12-30 16:50:00|310.99|306.89|311.01|306.91|311.02|306.92|310.94|306.84|13
1640883010000|2021-12-30 16:50:10|310.99|306.89|311.08|306.98|311.08|306.98|310.98|306.88|13
1640883020000|2021-12-30 16:50:20|311|306.9|311.09|306.99|311.1|307|310.99|306.89|7
1640883030000|2021-12-30 16:50:30|311.1|307|311.13|307.03|311.2|307.1|311.04|306.94|19
1640883040000|2021-12-30 16:50:40|311.14|307.04|311|306.9|311.14|307.04|310.99|306.89|13
1640883050000|2021-12-30 16:50:50|311.01|306.91|310.97|306.87|311.01|306.91|310.93|306.83|15
1640883060000|2021-12-30 16:51:00|310.96|306.86|310.74|306.64|310.96|306.86|310.7|306.6|23
1640883070000|2021-12-30 16:51:10|310.76|306.66|310.81|306.71|310.85|306.75|310.76|306.66|15
1640883080000|2021-12-30 16:51:20|310.79|306.69|310.82|306.72|310.89|306.79|310.79|306.69|14
1640883090000|2021-12-30 16:51:30|310.81|306.71|310.71|306.61|310.81|306.71|310.68|306.58|18
1640883100000|2021-12-30 16:51:40|310.74|306.64|310.78|306.68|310.79|306.69|310.74|306.64|10
1640883110000|2021-12-30 16:51:50|310.73|306.63|310.78|306.68|310.78|306.68|310.73|306.63|3
1640883120000|2021-12-30 16:52:00|310.79|306.69|310.86|306.76|310.88|306.78|310.76|306.66|16
1640883130000|2021-12-30 16:52:10|310.83|306.73|310.9|306.8|310.9|306.8|310.83|306.73|8
1640883140000|2021-12-30 16:52:20|310.93|306.83|311.08|306.98|311.11|307.01|310.9|306.8|18
1640883150000|2021-12-30 16:52:30|311.09|306.99|311.04|306.94|311.12|307.02|311.02|306.92|15
1640883160000|2021-12-30 16:52:40|311.05|306.95|310.98|306.88|311.05|306.95|310.96|306.86|10
1640883170000|2021-12-30 16:52:50|311.01|306.91|311.06|306.96|311.1|307|311|306.9|17
1640883180000|2021-12-30 16:53:00|311.08|306.98|311.08|306.98|311.1|307|311.06|306.96|7
1640883190000|2021-12-30 16:53:10|311.07|306.97|310.86|306.76|311.07|306.97|310.82|306.72|18
1640883200000|2021-12-30 16:53:20|310.87|306.77|310.89|306.79|310.89|306.79|310.86|306.76|4
1640883210000|2021-12-30 16:53:30|310.84|306.74|311|306.9|311|306.9|310.84|306.74|18
1640883220000|2021-12-30 16:53:40|310.99|306.89|311.03|306.93|311.08|306.98|310.98|306.88|13
1640883230000|2021-12-30 16:53:50|311.04|306.94|310.97|306.87|311.04|306.94|310.91|306.81|7
1640883240000|2021-12-30 16:54:00|310.98|306.88|310.72|306.62|311.01|306.91|310.7|306.6|24
1640883250000|2021-12-30 16:54:10|310.7|306.6|310.75|306.65|310.8|306.7|310.68|306.58|19
1640883260000|2021-12-30 16:54:20|310.76|306.66|310.81|306.71|310.87|306.77|310.74|306.64|13
1640883270000|2021-12-30 16:54:30|310.82|306.72|310.81|306.71|310.85|306.75|310.79|306.69|10
1640883280000|2021-12-30 16:54:40|310.79|306.69|310.73|306.63|310.8|306.7|310.71|306.61|18
1640883290000|2021-12-30 16:54:50|310.72|306.62|310.82|306.72|310.82|306.72|310.72|306.62|4
1640883300000|2021-12-30 16:55:00|310.81|306.71|310.88|306.78|310.88|306.78|310.81|306.71|9
1640883310000|2021-12-30 16:55:10|310.87|306.77|310.81|306.71|310.87|306.77|310.81|306.71|3
1640883320000|2021-12-30 16:55:20|310.8|306.7|310.79|306.69|310.81|306.71|310.77|306.67|6
1640883330000|2021-12-30 16:55:30|310.8|306.7|310.8|306.7|310.8|306.7|310.79|306.69|5
1640883340000|2021-12-30 16:55:40|310.77|306.67|310.9|306.8|310.93|306.83|310.77|306.67|15
1640883350000|2021-12-30 16:55:50|310.88|306.78|310.93|306.83|310.93|306.83|310.84|306.74|10
1640883360000|2021-12-30 16:56:00|310.94|306.84|310.99|306.89|310.99|306.89|310.89|306.79|8
1640883370000|2021-12-30 16:56:10|310.98|306.88|310.99|306.89|311.01|306.91|310.98|306.88|6
1640883380000|2021-12-30 16:56:20|310.98|306.88|310.98|306.88|310.99|306.89|310.98|306.88|3
1640883390000|2021-12-30 16:56:30|310.96|306.86|311|306.9|311|306.9|310.9|306.8|7
1640883400000|2021-12-30 16:56:40|310.98|306.88|310.99|306.89|311|306.9|310.97|306.87|10
1640883410000|2021-12-30 16:56:50|311|306.9|310.99|306.89|311.01|306.91|310.97|306.87|10
1640883420000|2021-12-30 16:57:00|310.96|306.86|310.98|306.88|311|306.9|310.96|306.86|8
1640883430000|2021-12-30 16:57:10|310.99|306.89|311.01|306.91|311.02|306.92|310.99|306.89|6
1640883440000|2021-12-30 16:57:20|311.02|306.92|310.97|306.87|311.03|306.93|310.97|306.87|9
1640883450000|2021-12-30 16:57:30|310.96|306.86|310.99|306.89|311.01|306.91|310.96|306.86|9
1640883460000|2021-12-30 16:57:40|311|306.9|310.98|306.88|311|306.9|310.95|306.85|13
1640883470000|2021-12-30 16:57:50|310.9|306.8|310.93|306.83|310.94|306.84|310.87|306.77|11
1640883480000|2021-12-30 16:58:00|310.89|306.79|311.2|307.1|311.23|307.13|310.89|306.79|20
1640883490000|2021-12-30 16:58:10|311.19|307.09|311.11|307.01|311.19|307.09|311.1|307|9
1640883500000|2021-12-30 16:58:20|311.13|307.03|310.94|306.84|311.15|307.05|310.9|306.8|15
1640883510000|2021-12-30 16:58:30|310.98|306.88|310.88|306.78|310.98|306.88|310.86|306.76|9
1640883520000|2021-12-30 16:58:40|310.86|306.76|310.77|306.67|310.86|306.76|310.76|306.66|15
1640883530000|2021-12-30 16:58:50|310.8|306.7|310.78|306.68|310.82|306.72|310.74|306.64|16
1640883540000|2021-12-30 16:59:00|310.85|306.75|310.9|306.8|310.94|306.84|310.85|306.75|8
1640883550000|2021-12-30 16:59:10|310.91|306.81|310.88|306.78|310.93|306.83|310.78|306.68|25
1640883560000|2021-12-30 16:59:20|310.89|306.79|311.08|306.98|311.08|306.98|310.89|306.79|17
1640883570000|2021-12-30 16:59:30|311.05|306.95|310.96|306.86|311.05|306.95|310.93|306.83|11
1640883580000|2021-12-30 16:59:40|311.04|306.94|310.87|306.77|311.08|306.98|310.84|306.74|21
1640883590000|2021-12-30 16:59:50|310.88|306.78|310.87|306.77|310.94|306.84|310.87|306.77|14
1640883600000|2021-12-30 17:00:00|310.88|306.78|310.76|306.66|311|306.9|310.69|306.59|20
1640883610000|2021-12-30 17:00:10|310.77|306.67|310.81|306.71|310.85|306.75|310.76|306.66|17
1640883620000|2021-12-30 17:00:20|310.79|306.69|310.84|306.74|310.85|306.75|310.73|306.63|18
1640883630000|2021-12-30 17:00:30|310.81|306.71|310.83|306.73|310.85|306.75|310.75|306.65|18
1640883640000|2021-12-30 17:00:40|310.84|306.74|310.72|306.62|310.84|306.74|310.71|306.61|10
1640883650000|2021-12-30 17:00:50|310.77|306.67|310.82|306.72|310.85|306.75|310.77|306.67|15
1640883660000|2021-12-30 17:01:00|310.84|306.74|310.86|306.76|310.91|306.81|310.82|306.72|19
1640883670000|2021-12-30 17:01:10|310.82|306.72|310.88|306.78|310.89|306.79|310.81|306.71|10
1640883680000|2021-12-30 17:01:20|310.84|306.74|310.88|306.78|310.91|306.81|310.83|306.73|14
1640883690000|2021-12-30 17:01:30|310.89|306.79|310.92|306.82|310.92|306.82|310.88|306.78|12
1640883700000|2021-12-30 17:01:40|310.91|306.81|310.72|306.62|310.91|306.81|310.72|306.62|16
1640883710000|2021-12-30 17:01:50|310.71|306.61|310.6|306.5|310.71|306.61|310.6|306.5|12
1640883720000|2021-12-30 17:02:00|310.59|306.49|310.62|306.52|310.64|306.54|310.57|306.47|11
1640883730000|2021-12-30 17:02:10|310.59|306.49|310.21|306.11|310.59|306.49|310.18|306.08|18
1640883740000|2021-12-30 17:02:20|310.22|306.12|310.21|306.11|310.22|306.12|310.18|306.08|9
1640883750000|2021-12-30 17:02:30|310.2|306.1|310.35|306.25|310.35|306.25|310.2|306.1|9
1640883760000|2021-12-30 17:02:40|310.39|306.29|310.45|306.35|310.48|306.38|310.39|306.29|15
1640883770000|2021-12-30 17:02:50|310.48|306.38|310.44|306.34|310.51|306.41|310.43|306.33|17
1640883780000|2021-12-30 17:03:00|310.43|306.33|310.43|306.33|310.45|306.35|310.38|306.28|11
1640883790000|2021-12-30 17:03:10|310.46|306.36|310.54|306.44|310.58|306.48|310.46|306.36|12
1640883800000|2021-12-30 17:03:20|310.55|306.45|310.49|306.39|310.59|306.49|310.49|306.39|12
1640883810000|2021-12-30 17:03:30|310.48|306.38|310.5|306.4|310.51|306.41|310.45|306.35|11
1640883820000|2021-12-30 17:03:40|310.51|306.41|310.51|306.41|310.52|306.42|310.5|306.4|9
1640883830000|2021-12-30 17:03:50|310.52|306.42|310.51|306.41|310.53|306.43|310.51|306.41|6
1640883840000|2021-12-30 17:04:00|310.52|306.42|310.56|306.46|310.61|306.51|310.52|306.42|16
1640883850000|2021-12-30 17:04:10|310.55|306.45|310.61|306.51|310.61|306.51|310.55|306.45|10
1640883860000|2021-12-30 17:04:20|310.6|306.5|310.57|306.47|310.6|306.5|310.57|306.47|4
1640883870000|2021-12-30 17:04:30|310.59|306.49|310.61|306.51|310.62|306.52|310.56|306.46|15
1640883880000|2021-12-30 17:04:40|310.62|306.52|310.61|306.51|310.63|306.53|310.59|306.49|11
1640883890000|2021-12-30 17:04:50|310.58|306.48|310.59|306.49|310.59|306.49|310.51|306.41|9
1640883900000|2021-12-30 17:05:00|310.58|306.48|310.54|306.44|310.61|306.51|310.51|306.41|12
1640883910000|2021-12-30 17:05:10|310.57|306.47|310.57|306.47|310.57|306.47|310.57|306.47|1
1640883920000|2021-12-30 17:05:20|310.54|306.44|310.54|306.44|310.55|306.45|310.52|306.42|5
1640883930000|2021-12-30 17:05:30|310.56|306.46|310.53|306.43|310.56|306.46|310.53|306.43|5
1640883940000|2021-12-30 17:05:40|310.54|306.44|310.56|306.46|310.59|306.49|310.51|306.41|10
1640883950000|2021-12-30 17:05:50|310.52|306.42|310.59|306.49|310.62|306.52|310.52|306.42|12
1640883960000|2021-12-30 17:06:00|310.57|306.47|310.53|306.43|310.57|306.47|310.53|306.43|9
1640883970000|2021-12-30 17:06:10|310.52|306.42|310.72|306.62|310.72|306.62|310.5|306.4|19
1640883980000|2021-12-30 17:06:20|310.73|306.63|310.77|306.67|310.77|306.67|310.71|306.61|9
1640883990000|2021-12-30 17:06:30|310.76|306.66|310.75|306.65|310.77|306.67|310.73|306.63|9
1640884000000|2021-12-30 17:06:40|310.74|306.64|310.79|306.69|310.79|306.69|310.74|306.64|5
1640884010000|2021-12-30 17:06:50|310.8|306.7|310.9|306.8|310.9|306.8|310.8|306.7|10
1640884020000|2021-12-30 17:07:00|310.88|306.78|310.88|306.78|310.88|306.78|310.84|306.74|10
1640884030000|2021-12-30 17:07:10|310.89|306.79|310.79|306.69|310.89|306.79|310.79|306.69|8
1640884040000|2021-12-30 17:07:20|310.78|306.68|310.79|306.69|310.81|306.71|310.75|306.65|12
1640884050000|2021-12-30 17:07:30|310.8|306.7|310.79|306.69|310.8|306.7|310.78|306.68|3
1640884060000|2021-12-30 17:07:40|310.81|306.71|310.75|306.65|310.82|306.72|310.75|306.65|8
1640884070000|2021-12-30 17:07:50|310.74|306.64|310.74|306.64|310.78|306.68|310.74|306.64|4
1640884080000|2021-12-30 17:08:00|310.77|306.67|310.75|306.65|310.77|306.67|310.7|306.6|17
1640884090000|2021-12-30 17:08:10|310.78|306.68|310.79|306.69|310.79|306.69|310.77|306.67|12
1640884100000|2021-12-30 17:08:20|310.78|306.68|310.77|306.67|310.79|306.69|310.75|306.65|19
1640884110000|2021-12-30 17:08:30|310.76|306.66|310.76|306.66|310.76|306.66|310.76|306.66|1
1640884120000|2021-12-30 17:08:40|310.71|306.61|310.79|306.69|310.79|306.69|310.71|306.61|8
1640884130000|2021-12-30 17:08:50|310.78|306.68|310.76|306.66|310.79|306.69|310.71|306.61|12
1640884140000|2021-12-30 17:09:00|310.75|306.65|310.78|306.68|310.79|306.69|310.75|306.65|8
1640884150000|2021-12-30 17:09:10|310.75|306.65|310.7|306.6|310.79|306.69|310.7|306.6|11
1640884160000|2021-12-30 17:09:20|310.69|306.59|310.67|306.57|310.69|306.59|310.64|306.54|13
1640884170000|2021-12-30 17:09:30|310.66|306.56|310.64|306.54|310.67|306.57|310.64|306.54|7
1640884180000|2021-12-30 17:09:40|310.65|306.55|310.59|306.49|310.66|306.56|310.58|306.48|8
1640884190000|2021-12-30 17:09:50|310.58|306.48|310.59|306.49|310.62|306.52|310.57|306.47|9
1640884200000|2021-12-30 17:10:00|310.58|306.48|310.5|306.4|310.58|306.48|310.5|306.4|5
1640884210000|2021-12-30 17:10:10|310.51|306.41|310.52|306.42|310.52|306.42|310.47|306.37|13
1640884220000|2021-12-30 17:10:20|310.54|306.44|310.62|306.52|310.62|306.52|310.54|306.44|18
1640884230000|2021-12-30 17:10:30|310.61|306.51|310.57|306.47|310.62|306.52|310.53|306.43|8
1640884240000|2021-12-30 17:10:40|310.58|306.48|310.55|306.45|310.59|306.49|310.53|306.43|12
1640884250000|2021-12-30 17:10:50|310.57|306.47|310.44|306.34|310.57|306.47|310.44|306.34|12
1640884260000|2021-12-30 17:11:00|310.41|306.31|310.46|306.36|310.48|306.38|310.41|306.31|19
1640884270000|2021-12-30 17:11:10|310.48|306.38|310.31|306.21|310.48|306.38|310.3|306.2|14
1640884280000|2021-12-30 17:11:20|310.3|306.2|310.31|306.21|310.31|306.21|310.3|306.2|2
1640884290000|2021-12-30 17:11:30|310.33|306.23|310.3|306.2|310.33|306.23|310.28|306.18|5
1640884300000|2021-12-30 17:11:40|310.32|306.22|310.3|306.2|310.33|306.23|310.28|306.18|8
1640884310000|2021-12-30 17:11:50|310.35|306.25|310.36|306.26|310.41|306.31|310.35|306.25|13
1640884320000|2021-12-30 17:12:00|310.39|306.29|310.39|306.29|310.41|306.31|310.36|306.26|5
1640884330000|2021-12-30 17:12:10|310.42|306.32|310.4|306.3|310.45|306.35|310.4|306.3|4
1640884340000|2021-12-30 17:12:20|310.41|306.31|310.46|306.36|310.46|306.36|310.41|306.31|5
1640884350000|2021-12-30 17:12:30|310.49|306.39|310.51|306.41|310.51|306.41|310.45|306.35|8
1640884360000|2021-12-30 17:12:40|310.49|306.39|310.46|306.36|310.5|306.4|310.46|306.36|8
1640884370000|2021-12-30 17:12:50|310.48|306.38|310.37|306.27|310.48|306.38|310.36|306.26|10
1640884380000|2021-12-30 17:13:00|310.38|306.28|310.38|306.28|310.4|306.3|310.35|306.25|5
1640884390000|2021-12-30 17:13:10|310.34|306.24|310.38|306.28|310.38|306.28|310.34|306.24|3
1640884400000|2021-12-30 17:13:20|310.36|306.26|310.31|306.21|310.36|306.26|310.29|306.19|11
1640884410000|2021-12-30 17:13:30|310.3|306.2|310.31|306.21|310.32|306.22|310.28|306.18|8
1640884420000|2021-12-30 17:13:40|310.36|306.26|310.49|306.39|310.49|306.39|310.36|306.26|9
1640884430000|2021-12-30 17:13:50|310.48|306.38|310.49|306.39|310.53|306.43|310.44|306.34|10
1640884440000|2021-12-30 17:14:00|310.44|306.34|310.48|306.38|310.51|306.41|310.44|306.34|15
1640884450000|2021-12-30 17:14:10|310.49|306.39|310.64|306.54|310.69|306.59|310.49|306.39|17
1640884460000|2021-12-30 17:14:20|310.63|306.53|310.63|306.53|310.63|306.53|310.63|306.53|1
1640884470000|2021-12-30 17:14:30|310.62|306.52|310.69|306.59|310.71|306.61|310.62|306.52|5
1640884480000|2021-12-30 17:14:40|310.66|306.56|310.66|306.56|310.69|306.59|310.66|306.56|3
1640884490000|2021-12-30 17:14:50|310.69|306.59|310.74|306.64|310.75|306.65|310.64|306.54|6
1640884500000|2021-12-30 17:15:00|310.73|306.63|310.62|306.52|310.73|306.63|310.61|306.51|8
1640884510000|2021-12-30 17:15:10|310.64|306.54|310.5|306.4|310.64|306.54|310.5|306.4|14
1640884520000|2021-12-30 17:15:20|310.49|306.39|310.52|306.42|310.52|306.42|310.44|306.34|9
1640884530000|2021-12-30 17:15:30|310.51|306.41|310.51|306.41|310.52|306.42|310.49|306.39|5
1640884540000|2021-12-30 17:15:40|310.5|306.4|310.51|306.41|310.52|306.42|310.5|306.4|4
1640884550000|2021-12-30 17:15:50|310.52|306.42|310.52|306.42|310.52|306.42|310.52|306.42|1
1640884560000|2021-12-30 17:16:00|310.51|306.41|310.49|306.39|310.51|306.41|310.49|306.39|2
1640884570000|2021-12-30 17:16:10|310.51|306.41|310.45|306.35|310.51|306.41|310.45|306.35|8
1640884580000|2021-12-30 17:16:20|310.49|306.39|310.49|306.39|310.49|306.39|310.49|306.39|1
1640884590000|2021-12-30 17:16:30|310.44|306.34|310.49|306.39|310.49|306.39|310.44|306.34|3
1640884600000|2021-12-30 17:16:40|310.51|306.41|310.51|306.41|310.52|306.42|310.47|306.37|7
1640884610000|2021-12-30 17:16:50|310.52|306.42|310.65|306.55|310.65|306.55|310.51|306.41|21
1640884620000|2021-12-30 17:17:00|310.61|306.51|310.61|306.51|310.65|306.55|310.6|306.5|10
1640884630000|2021-12-30 17:17:10|310.62|306.52|310.61|306.51|310.65|306.55|310.61|306.51|3
1640884640000|2021-12-30 17:17:20|310.6|306.5|310.61|306.51|310.61|306.51|310.6|306.5|2
1640884650000|2021-12-30 17:17:30|310.6|306.5|310.6|306.5|310.62|306.52|310.59|306.49|9
1640884660000|2021-12-30 17:17:40|310.54|306.44|310.59|306.49|310.59|306.49|310.51|306.41|8
1640884670000|2021-12-30 17:17:50|310.6|306.5|310.62|306.52|310.62|306.52|310.58|306.48|4
1640884680000|2021-12-30 17:18:00|310.63|306.53|310.43|306.33|310.63|306.53|310.43|306.33|13
1640884690000|2021-12-30 17:18:10|310.44|306.34|310.34|306.24|310.45|306.35|310.3|306.2|15
1640884700000|2021-12-30 17:18:20|310.38|306.28|310.39|306.29|310.39|306.29|310.38|306.28|2
1640884710000|2021-12-30 17:18:30|310.4|306.3|310.49|306.39|310.51|306.41|310.4|306.3|12
1640884720000|2021-12-30 17:18:40|310.48|306.38|310.58|306.48|310.62|306.52|310.48|306.38|12
1640884730000|2021-12-30 17:18:50|310.55|306.45|310.55|306.45|310.56|306.46|310.51|306.41|8
1640884740000|2021-12-30 17:19:00|310.5|306.4|310.5|306.4|310.52|306.42|310.5|306.4|3
1640884750000|2021-12-30 17:19:10|310.54|306.44|310.51|306.41|310.54|306.44|310.5|306.4|4
1640884760000|2021-12-30 17:19:20|310.54|306.44|310.62|306.52|310.62|306.52|310.54|306.44|10
1640884770000|2021-12-30 17:19:30|310.67|306.57|310.56|306.46|310.71|306.61|310.5|306.4|18
1640884780000|2021-12-30 17:19:40|310.52|306.42|310.59|306.49|310.59|306.49|310.52|306.42|9
1640884790000|2021-12-30 17:19:50|310.57|306.47|310.52|306.42|310.59|306.49|310.52|306.42|4
1640884800000|2021-12-30 17:20:00|310.56|306.46|310.49|306.39|310.56|306.46|310.47|306.37|14
1640884810000|2021-12-30 17:20:10|310.48|306.38|310.5|306.4|310.51|306.41|310.48|306.38|6
1640884820000|2021-12-30 17:20:20|310.51|306.41|310.48|306.38|310.51|306.41|310.46|306.36|11
1640884830000|2021-12-30 17:20:30|310.47|306.37|310.48|306.38|310.48|306.38|310.47|306.37|2
1640884840000|2021-12-30 17:20:40|310.47|306.37|310.43|306.33|310.48|306.38|310.43|306.33|13
1640884860000|2021-12-30 17:21:00|310.47|306.37|310.68|306.58|310.69|306.59|310.43|306.33|16
1640884870000|2021-12-30 17:21:10|310.73|306.63|310.83|306.73|310.83|306.73|310.72|306.62|15
1640884880000|2021-12-30 17:21:20|310.87|306.77|310.91|306.81|310.93|306.83|310.8|306.7|17
1640884890000|2021-12-30 17:21:30|310.89|306.79|310.96|306.86|310.96|306.86|310.85|306.75|10
1640884900000|2021-12-30 17:21:40|310.97|306.87|310.93|306.83|310.98|306.88|310.93|306.83|5
1640884910000|2021-12-30 17:21:50|310.98|306.88|310.94|306.84|311.01|306.91|310.94|306.84|8
1640884920000|2021-12-30 17:22:00|310.96|306.86|310.95|306.85|310.99|306.89|310.81|306.71|20
1640884930000|2021-12-30 17:22:10|311.01|306.91|310.99|306.89|311.02|306.92|310.97|306.87|9
1640884940000|2021-12-30 17:22:20|310.98|306.88|310.93|306.83|311|306.9|310.93|306.83|7
1640884950000|2021-12-30 17:22:30|310.94|306.84|311.11|307.01|311.11|307.01|310.94|306.84|12
1640884960000|2021-12-30 17:22:40|311.19|307.09|311.19|307.09|311.27|307.17|311.19|307.09|11
1640884970000|2021-12-30 17:22:50|311.16|307.06|311.07|306.97|311.17|307.07|311.05|306.95|9
1640884980000|2021-12-30 17:23:00|311.06|306.96|311.11|307.01|311.11|307.01|311.06|306.96|4
1640884990000|2021-12-30 17:23:10|311.08|306.98|311.06|306.96|311.11|307.01|311.04|306.94|12
1640885000000|2021-12-30 17:23:20|311.01|306.91|311.04|306.94|311.08|306.98|311|306.9|11
1640885010000|2021-12-30 17:23:30|310.99|306.89|311.07|306.97|311.08|306.98|310.96|306.86|13
1640885020000|2021-12-30 17:23:40|311.09|306.99|311.03|306.93|311.09|306.99|311.03|306.93|10
1640885030000|2021-12-30 17:23:50|311.05|306.95|311.04|306.94|311.05|306.95|311.03|306.93|4
1640885040000|2021-12-30 17:24:00|311.05|306.95|311.06|306.96|311.12|307.02|311.03|306.93|14
1640885050000|2021-12-30 17:24:10|311.07|306.97|311.16|307.06|311.16|307.06|311.07|306.97|6
1640885060000|2021-12-30 17:24:20|311.17|307.07|311.09|306.99|311.18|307.08|311.09|306.99|12
1640885070000|2021-12-30 17:24:30|311.12|307.02|311.33|307.23|311.36|307.26|311.1|307|17
1640885080000|2021-12-30 17:24:40|311.34|307.24|311.35|307.25|311.36|307.26|311.34|307.24|3
1640885090000|2021-12-30 17:24:50|311.34|307.24|311.34|307.24|311.39|307.29|311.32|307.22|12
1640885100000|2021-12-30 17:25:00|311.38|307.28|311.32|307.22|311.38|307.28|311.3|307.2|13
1640885110000|2021-12-30 17:25:10|311.24|307.14|311.28|307.18|311.32|307.22|311.24|307.14|8
1640885120000|2021-12-30 17:25:20|311.22|307.12|311.26|307.16|311.29|307.19|311.22|307.12|4
1640885130000|2021-12-30 17:25:30|311.22|307.12|311.06|306.96|311.22|307.12|311.02|306.92|17
1640885140000|2021-12-30 17:25:40|311.03|306.93|311.33|307.23|311.37|307.27|311.03|306.93|21
1640885150000|2021-12-30 17:25:50|311.3|307.2|311.45|307.35|311.45|307.35|311.29|307.19|14
1640885160000|2021-12-30 17:26:00|311.44|307.34|311.45|307.35|311.47|307.37|311.37|307.27|14
1640885170000|2021-12-30 17:26:10|311.44|307.34|311.41|307.31|311.48|307.38|311.39|307.29|18
1640885180000|2021-12-30 17:26:20|311.42|307.32|311.57|307.47|311.57|307.47|311.38|307.28|12
1640885190000|2021-12-30 17:26:30|311.55|307.45|311.55|307.45|311.56|307.46|311.55|307.45|3
1640885200000|2021-12-30 17:26:40|311.56|307.46|311.54|307.44|311.56|307.46|311.54|307.44|6
1640885210000|2021-12-30 17:26:50|311.56|307.46|311.57|307.47|311.57|307.47|311.56|307.46|2
1640885220000|2021-12-30 17:27:00|311.54|307.44|311.65|307.55|311.88|307.78|311.53|307.43|24
1640885230000|2021-12-30 17:27:10|311.63|307.53|311.54|307.44|311.67|307.57|311.46|307.36|15
1640885240000|2021-12-30 17:27:20|311.49|307.39|311.48|307.38|311.55|307.45|311.47|307.37|12
1640885250000|2021-12-30 17:27:30|311.46|307.36|311.41|307.31|311.48|307.38|311.41|307.31|13
1640885260000|2021-12-30 17:27:40|311.46|307.36|311.46|307.36|311.5|307.4|311.45|307.35|10
1640885270000|2021-12-30 17:27:50|311.47|307.37|311.22|307.12|311.47|307.37|311.22|307.12|14
1640885280000|2021-12-30 17:28:00|311.23|307.13|311.21|307.11|311.29|307.19|311.2|307.1|11
1640885290000|2021-12-30 17:28:10|311.2|307.1|311.29|307.19|311.32|307.22|311.17|307.07|13
1640885300000|2021-12-30 17:28:20|311.3|307.2|311.4|307.3|311.4|307.3|311.3|307.2|7
1640885310000|2021-12-30 17:28:30|311.39|307.29|311.38|307.28|311.41|307.31|311.36|307.26|10
1640885320000|2021-12-30 17:28:40|311.36|307.26|311.49|307.39|311.49|307.39|311.36|307.26|7
1640885330000|2021-12-30 17:28:50|311.45|307.35|311.54|307.44|311.56|307.46|311.45|307.35|11
1640885340000|2021-12-30 17:29:00|311.55|307.45|311.57|307.47|311.57|307.47|311.55|307.45|2
1640885350000|2021-12-30 17:29:10|311.58|307.48|311.65|307.55|311.76|307.66|311.58|307.48|19
1640885360000|2021-12-30 17:29:20|311.64|307.54|311.52|307.42|311.64|307.54|311.52|307.42|16
1640885370000|2021-12-30 17:29:30|311.53|307.43|311.36|307.26|311.57|307.47|311.36|307.26|18
1640885380000|2021-12-30 17:29:40|311.39|307.29|311.44|307.34|311.45|307.35|311.37|307.27|11
1640885390000|2021-12-30 17:29:50|311.42|307.32|311.48|307.38|311.48|307.38|311.42|307.32|8
1640885400000|2021-12-30 17:30:00|311.47|307.37|311.49|307.39|311.54|307.44|311.44|307.34|17
1640885410000|2021-12-30 17:30:10|311.48|307.38|311.24|307.14|311.49|307.39|311.13|307.03|20
1640885420000|2021-12-30 17:30:20|311.25|307.15|311.33|307.23|311.35|307.25|311.25|307.15|11
1640885430000|2021-12-30 17:30:30|311.34|307.24|311.43|307.33|311.43|307.33|311.34|307.24|2
1640885440000|2021-12-30 17:30:40|311.41|307.31|311.43|307.33|311.47|307.37|311.41|307.31|12
1640885450000|2021-12-30 17:30:50|311.44|307.34|311.47|307.37|311.51|307.41|311.39|307.29|16
1640885460000|2021-12-30 17:31:00|311.48|307.38|311.47|307.37|311.5|307.4|311.47|307.37|12
1640885470000|2021-12-30 17:31:10|311.48|307.38|311.47|307.37|311.51|307.41|311.41|307.31|10
1640885480000|2021-12-30 17:31:20|311.46|307.36|311.53|307.43|311.53|307.43|311.41|307.31|18
1640885490000|2021-12-30 17:31:30|311.52|307.42|311.48|307.38|311.52|307.42|311.47|307.37|5
1640885500000|2021-12-30 17:31:40|311.47|307.37|311.41|307.31|311.5|307.4|311.4|307.3|10
1640885510000|2021-12-30 17:31:50|311.4|307.3|311.24|307.14|311.41|307.31|311.23|307.13|15
1640885520000|2021-12-30 17:32:00|311.2|307.1|311.29|307.19|311.29|307.19|311.18|307.08|17
1640885530000|2021-12-30 17:32:10|311.32|307.22|311.27|307.17|311.33|307.23|311.24|307.14|8
1640885540000|2021-12-30 17:32:20|311.24|307.14|311.27|307.17|311.27|307.17|311.2|307.1|6
1640885550000|2021-12-30 17:32:30|311.25|307.15|311.27|307.17|311.27|307.17|311.21|307.11|3
1640885560000|2021-12-30 17:32:40|311.24|307.14|311.25|307.15|311.27|307.17|311.24|307.14|7
1640885570000|2021-12-30 17:32:50|311.26|307.16|311.26|307.16|311.28|307.18|311.26|307.16|9
1640885580000|2021-12-30 17:33:00|311.28|307.18|311.28|307.18|311.28|307.18|311.26|307.16|10
1640885590000|2021-12-30 17:33:10|311.26|307.16|311.21|307.11|311.26|307.16|311.21|307.11|3
1640885600000|2021-12-30 17:33:20|311.23|307.13|311.15|307.05|311.25|307.15|311.15|307.05|11
1640885610000|2021-12-30 17:33:30|311.17|307.07|311.26|307.16|311.26|307.16|311.12|307.02|17
1640885620000|2021-12-30 17:33:40|311.25|307.15|311.26|307.16|311.27|307.17|311.25|307.15|11
1640885630000|2021-12-30 17:33:50|311.27|307.17|311.21|307.11|311.28|307.18|311.19|307.09|15
1640885640000|2021-12-30 17:34:00|311.22|307.12|311.15|307.05|311.22|307.12|311.15|307.05|7
1640885650000|2021-12-30 17:34:10|311.16|307.06|311.16|307.06|311.17|307.07|311.15|307.05|5
1640885660000|2021-12-30 17:34:20|311.15|307.05|310.87|306.77|311.15|307.05|310.84|306.74|15
1640885670000|2021-12-30 17:34:30|310.85|306.75|310.73|306.63|310.87|306.77|310.73|306.63|14
1640885680000|2021-12-30 17:34:40|310.75|306.65|310.72|306.62|310.8|306.7|310.68|306.58|18
1640885690000|2021-12-30 17:34:50|310.73|306.63|310.78|306.68|310.78|306.68|310.68|306.58|21
1640885700000|2021-12-30 17:35:00|310.79|306.69|310.81|306.71|310.82|306.72|310.71|306.61|12
1640885710000|2021-12-30 17:35:10|310.82|306.72|310.79|306.69|310.82|306.72|310.74|306.64|9
1640885720000|2021-12-30 17:35:20|310.8|306.7|310.83|306.73|310.84|306.74|310.8|306.7|9
1640885730000|2021-12-30 17:35:30|310.84|306.74|310.94|306.84|310.94|306.84|310.82|306.72|16
1640885740000|2021-12-30 17:35:40|310.93|306.83|311.02|306.92|311.07|306.97|310.88|306.78|13
1640885750000|2021-12-30 17:35:50|311|306.9|310.95|306.85|311.01|306.91|310.95|306.85|6
1640885760000|2021-12-30 17:36:00|310.94|306.84|311.07|306.97|311.08|306.98|310.84|306.74|18
1640885770000|2021-12-30 17:36:10|311.08|306.98|311.09|306.99|311.09|306.99|311.01|306.91|6
1640885780000|2021-12-30 17:36:20|311|306.9|310.88|306.78|311|306.9|310.87|306.77|15
1640885790000|2021-12-30 17:36:30|310.82|306.72|310.77|306.67|310.86|306.76|310.77|306.67|12
1640885800000|2021-12-30 17:36:40|310.82|306.72|310.81|306.71|310.84|306.74|310.8|306.7|13
1640885810000|2021-12-30 17:36:50|310.83|306.73|310.81|306.71|310.87|306.77|310.8|306.7|14
1640885820000|2021-12-30 17:37:00|310.83|306.73|310.73|306.63|310.84|306.74|310.73|306.63|11
1640885830000|2021-12-30 17:37:10|310.75|306.65|310.82|306.72|310.82|306.72|310.72|306.62|12
1640885840000|2021-12-30 17:37:20|310.83|306.73|310.82|306.72|310.83|306.73|310.77|306.67|15
1640885850000|2021-12-30 17:37:30|310.83|306.73|310.83|306.73|310.83|306.73|310.74|306.64|13
1640885860000|2021-12-30 17:37:40|310.77|306.67|310.89|306.79|310.92|306.82|310.77|306.67|29
1640885870000|2021-12-30 17:37:50|310.9|306.8|310.84|306.74|310.92|306.82|310.84|306.74|17
1640885880000|2021-12-30 17:38:00|310.85|306.75|310.79|306.69|310.87|306.77|310.78|306.68|12
1640885890000|2021-12-30 17:38:10|310.83|306.73|310.8|306.7|310.83|306.73|310.79|306.69|8
1640885900000|2021-12-30 17:38:20|310.83|306.73|310.76|306.66|310.83|306.73|310.72|306.62|9
1640885910000|2021-12-30 17:38:30|310.78|306.68|310.7|306.6|310.79|306.69|310.7|306.6|11
1640885920000|2021-12-30 17:38:40|310.71|306.61|310.72|306.62|310.76|306.66|310.7|306.6|14
1640885930000|2021-12-30 17:38:50|310.77|306.67|310.78|306.68|310.82|306.72|310.74|306.64|15
1640885940000|2021-12-30 17:39:00|310.81|306.71|310.82|306.72|310.82|306.72|310.78|306.68|9
1640885950000|2021-12-30 17:39:10|310.81|306.71|310.81|306.71|310.82|306.72|310.78|306.68|7
1640885960000|2021-12-30 17:39:20|310.84|306.74|310.82|306.72|310.84|306.74|310.78|306.68|5
1640885970000|2021-12-30 17:39:30|310.78|306.68|310.82|306.72|310.82|306.72|310.74|306.64|7
1640885980000|2021-12-30 17:39:40|310.8|306.7|310.83|306.73|310.83|306.73|310.8|306.7|4
1640885990000|2021-12-30 17:39:50|310.8|306.7|310.75|306.65|310.86|306.76|310.75|306.65|13
1640886000000|2021-12-30 17:40:00|310.74|306.64|310.57|306.47|310.75|306.65|310.57|306.47|15
1640886010000|2021-12-30 17:40:10|310.55|306.45|310.48|306.38|310.62|306.52|310.47|306.37|12
1640886020000|2021-12-30 17:40:20|310.43|306.33|310.54|306.44|310.54|306.44|310.43|306.33|17
1640886030000|2021-12-30 17:40:30|310.55|306.45|310.51|306.41|310.55|306.45|310.51|306.41|3
1640886040000|2021-12-30 17:40:40|310.56|306.46|310.51|306.41|310.56|306.46|310.51|306.41|3
1640886050000|2021-12-30 17:40:50|310.54|306.44|310.64|306.54|310.64|306.54|310.54|306.44|4
1640886060000|2021-12-30 17:41:00|310.61|306.51|310.61|306.51|310.63|306.53|310.52|306.42|10
1640886070000|2021-12-30 17:41:10|310.59|306.49|310.74|306.64|310.75|306.65|310.53|306.43|13
1640886080000|2021-12-30 17:41:20|310.7|306.6|310.67|306.57|310.7|306.6|310.62|306.52|9
1640886090000|2021-12-30 17:41:30|310.73|306.63|310.73|306.63|310.76|306.66|310.7|306.6|17
1640886100000|2021-12-30 17:41:40|310.72|306.62|310.77|306.67|310.81|306.71|310.7|306.6|15
1640886110000|2021-12-30 17:41:50|310.74|306.64|310.68|306.58|310.74|306.64|310.61|306.51|20
1640886120000|2021-12-30 17:42:00|310.67|306.57|310.69|306.59|310.71|306.61|310.67|306.57|11
1640886130000|2021-12-30 17:42:10|310.68|306.58|310.71|306.61|310.72|306.62|310.68|306.58|10
1640886140000|2021-12-30 17:42:20|310.7|306.6|310.62|306.52|310.72|306.62|310.62|306.52|19
1640886150000|2021-12-30 17:42:30|310.6|306.5|310.58|306.48|310.64|306.54|310.58|306.48|20
1640886160000|2021-12-30 17:42:40|310.57|306.47|310.58|306.48|310.59|306.49|310.56|306.46|18
1640886170000|2021-12-30 17:42:50|310.59|306.49|310.7|306.6|310.7|306.6|310.52|306.42|13
1640886180000|2021-12-30 17:43:00|310.71|306.61|310.81|306.71|310.84|306.74|310.7|306.6|17
1640886190000|2021-12-30 17:43:10|310.79|306.69|310.74|306.64|310.8|306.7|310.69|306.59|15
1640886200000|2021-12-30 17:43:20|310.73|306.63|310.66|306.56|310.76|306.66|310.66|306.56|9
1640886210000|2021-12-30 17:43:30|310.64|306.54|310.65|306.55|310.65|306.55|310.64|306.54|2
1640886220000|2021-12-30 17:43:40|310.64|306.54|310.59|306.49|310.64|306.54|310.59|306.49|11
1640886230000|2021-12-30 17:43:50|310.61|306.51|310.55|306.45|310.62|306.52|310.52|306.42|8
1640886240000|2021-12-30 17:44:00|310.5|306.4|310.53|306.43|310.53|306.43|310.5|306.4|2
1640886250000|2021-12-30 17:44:10|310.54|306.44|310.61|306.51|310.61|306.51|310.54|306.44|6
1640886260000|2021-12-30 17:44:20|310.59|306.49|310.58|306.48|310.59|306.49|310.58|306.48|2
1640886270000|2021-12-30 17:44:30|310.57|306.47|310.61|306.51|310.61|306.51|310.56|306.46|4
1640886280000|2021-12-30 17:44:40|310.59|306.49|310.63|306.53|310.65|306.55|310.59|306.49|5
1640886290000|2021-12-30 17:44:50|310.64|306.54|310.64|306.54|310.66|306.56|310.62|306.52|12
1640886300000|2021-12-30 17:45:00|310.63|306.53|310.72|306.62|310.74|306.64|310.61|306.51|21
1640886310000|2021-12-30 17:45:10|310.73|306.63|310.71|306.61|310.75|306.65|310.71|306.61|6
1640886320000|2021-12-30 17:45:20|310.75|306.65|310.68|306.58|310.75|306.65|310.67|306.57|11
1640886330000|2021-12-30 17:45:30|310.6|306.5|310.49|306.39|310.62|306.52|310.49|306.39|13
1640886340000|2021-12-30 17:45:40|310.54|306.44|310.63|306.53|310.64|306.54|310.45|306.35|18
1640886350000|2021-12-30 17:45:50|310.6|306.5|310.69|306.59|310.71|306.61|310.6|306.5|20
1640886360000|2021-12-30 17:46:00|310.71|306.61|310.68|306.58|310.73|306.63|310.68|306.58|16
1640886370000|2021-12-30 17:46:10|310.69|306.59|310.6|306.5|310.72|306.62|310.58|306.48|15
1640886380000|2021-12-30 17:46:20|310.61|306.51|310.7|306.6|310.75|306.65|310.61|306.51|9
1640886390000|2021-12-30 17:46:30|310.66|306.56|310.75|306.65|310.75|306.65|310.66|306.56|10
1640886400000|2021-12-30 17:46:40|310.76|306.66|310.75|306.65|310.76|306.66|310.73|306.63|10
1640886410000|2021-12-30 17:46:50|310.73|306.63|310.77|306.67|310.77|306.67|310.72|306.62|6
1640886420000|2021-12-30 17:47:00|310.78|306.68|310.78|306.68|310.82|306.72|310.76|306.66|12
1640886430000|2021-12-30 17:47:10|310.77|306.67|310.73|306.63|310.78|306.68|310.72|306.62|9
1640886440000|2021-12-30 17:47:20|310.74|306.64|310.81|306.71|310.81|306.71|310.71|306.61|10
1640886450000|2021-12-30 17:47:30|310.76|306.66|310.78|306.68|310.8|306.7|310.76|306.66|4
1640886460000|2021-12-30 17:47:40|310.77|306.67|310.77|306.67|310.8|306.7|310.76|306.66|14
1640886470000|2021-12-30 17:47:50|310.76|306.66|310.75|306.65|310.76|306.66|310.75|306.65|2
1640886480000|2021-12-30 17:48:00|310.71|306.61|310.88|306.78|310.88|306.78|310.69|306.59|11
1640886490000|2021-12-30 17:48:10|310.89|306.79|310.82|306.72|310.89|306.79|310.82|306.72|9
1640886500000|2021-12-30 17:48:20|310.83|306.73|310.87|306.77|310.89|306.79|310.83|306.73|8
1640886510000|2021-12-30 17:48:30|310.88|306.78|310.88|306.78|310.88|306.78|310.88|306.78|1
1640886520000|2021-12-30 17:48:40|310.87|306.77|310.91|306.81|310.92|306.82|310.87|306.77|4
1640886530000|2021-12-30 17:48:50|310.93|306.83|310.87|306.77|310.93|306.83|310.86|306.76|15
1640886540000|2021-12-30 17:49:00|310.88|306.78|310.82|306.72|310.88|306.78|310.79|306.69|5
1640886550000|2021-12-30 17:49:10|310.84|306.74|310.91|306.81|310.95|306.85|310.84|306.74|11
1640886560000|2021-12-30 17:49:20|310.92|306.82|310.93|306.83|310.93|306.83|310.92|306.82|2
1640886570000|2021-12-30 17:49:30|310.94|306.84|310.96|306.86|310.96|306.86|310.94|306.84|7
1640886580000|2021-12-30 17:49:40|310.97|306.87|310.87|306.77|310.97|306.87|310.84|306.74|10
1640886590000|2021-12-30 17:49:50|310.86|306.76|310.94|306.84|310.94|306.84|310.86|306.76|6
1640886600000|2021-12-30 17:50:00|310.91|306.81|311.02|306.92|311.02|306.92|310.9|306.8|8
1640886610000|2021-12-30 17:50:10|311|306.9|311.05|306.95|311.08|306.98|311|306.9|12
1640886620000|2021-12-30 17:50:20|311.01|306.91|311.03|306.93|311.03|306.93|311.01|306.91|5
1640886630000|2021-12-30 17:50:30|311.04|306.94|311.08|306.98|311.1|307|311.04|306.94|5
1640886640000|2021-12-30 17:50:40|311.06|306.96|311.07|306.97|311.07|306.97|311.06|306.96|2
1640886650000|2021-12-30 17:50:50|311.04|306.94|310.99|306.89|311.09|306.99|310.99|306.89|9
1640886660000|2021-12-30 17:51:00|311|306.9|310.93|306.83|311.01|306.91|310.9|306.8|23
1640886670000|2021-12-30 17:51:10|310.97|306.87|310.98|306.88|311.02|306.92|310.95|306.85|19
1640886680000|2021-12-30 17:51:20|310.94|306.84|310.99|306.89|311.02|306.92|310.94|306.84|10
1640886690000|2021-12-30 17:51:30|311.02|306.92|310.97|306.87|311.02|306.92|310.97|306.87|12
1640886700000|2021-12-30 17:51:40|310.98|306.88|310.98|306.88|311.03|306.93|310.92|306.82|13
1640886710000|2021-12-30 17:51:50|310.97|306.87|310.98|306.88|310.98|306.88|310.97|306.87|2
1640886720000|2021-12-30 17:52:00|310.92|306.82|310.92|306.82|310.92|306.82|310.92|306.82|1
1640886740000|2021-12-30 17:52:20|310.89|306.79|310.9|306.8|310.9|306.8|310.88|306.78|5
1640886750000|2021-12-30 17:52:30|310.89|306.79|310.87|306.77|310.89|306.79|310.83|306.73|3
1640886760000|2021-12-30 17:52:40|310.88|306.78|310.87|306.77|310.89|306.79|310.83|306.73|5
1640886770000|2021-12-30 17:52:50|310.83|306.73|310.83|306.73|310.87|306.77|310.83|306.73|7
1640886780000|2021-12-30 17:53:00|310.84|306.74|310.88|306.78|310.88|306.78|310.84|306.74|6
1640886790000|2021-12-30 17:53:10|310.87|306.77|311.02|306.92|311.03|306.93|310.87|306.77|15
1640886800000|2021-12-30 17:53:20|311.01|306.91|311.01|306.91|311.02|306.92|311|306.9|8
1640886810000|2021-12-30 17:53:30|310.99|306.89|310.92|306.82|311.02|306.92|310.92|306.82|10
1640886820000|2021-12-30 17:53:40|310.96|306.86|310.92|306.82|310.98|306.88|310.92|306.82|10
1640886830000|2021-12-30 17:53:50|310.96|306.86|310.97|306.87|311.03|306.93|310.96|306.86|6
1640886840000|2021-12-30 17:54:00|310.96|306.86|310.97|306.87|310.98|306.88|310.96|306.86|4
1640886850000|2021-12-30 17:54:10|310.96|306.86|310.9|306.8|310.96|306.86|310.88|306.78|7
1640886860000|2021-12-30 17:54:20|310.86|306.76|310.87|306.77|310.9|306.8|310.84|306.74|11
1640886870000|2021-12-30 17:54:30|310.9|306.8|310.8|306.7|310.9|306.8|310.8|306.7|8
1640886880000|2021-12-30 17:54:40|310.79|306.69|310.79|306.69|310.79|306.69|310.78|306.68|3
1640886890000|2021-12-30 17:54:50|310.77|306.67|310.77|306.67|310.77|306.67|310.76|306.66|3
1640886900000|2021-12-30 17:55:00|310.78|306.68|310.81|306.71|310.87|306.77|310.78|306.68|12
1640886910000|2021-12-30 17:55:10|310.8|306.7|310.77|306.67|310.85|306.75|310.77|306.67|6
1640886920000|2021-12-30 17:55:20|310.8|306.7|310.78|306.68|310.8|306.7|310.78|306.68|12
1640886930000|2021-12-30 17:55:30|310.74|306.64|310.74|306.64|310.74|306.64|310.72|306.62|5
1640886940000|2021-12-30 17:55:40|310.72|306.62|310.74|306.64|310.75|306.65|310.7|306.6|7
1640886950000|2021-12-30 17:55:50|310.77|306.67|310.74|306.64|310.77|306.67|310.74|306.64|4
1640886960000|2021-12-30 17:56:00|310.76|306.66|310.74|306.64|310.76|306.66|310.74|306.64|3
1640886970000|2021-12-30 17:56:10|310.72|306.62|310.75|306.65|310.78|306.68|310.72|306.62|10
1640886980000|2021-12-30 17:56:20|310.76|306.66|310.74|306.64|310.79|306.69|310.72|306.62|10
1640886990000|2021-12-30 17:56:30|310.73|306.63|310.68|306.58|310.76|306.66|310.68|306.58|11
1640887000000|2021-12-30 17:56:40|310.69|306.59|310.68|306.58|310.7|306.6|310.68|306.58|3
1640887010000|2021-12-30 17:56:50|310.67|306.57|310.68|306.58|310.68|306.58|310.64|306.54|6
1640887020000|2021-12-30 17:57:00|310.66|306.56|310.68|306.58|310.68|306.58|310.64|306.54|3
1640887030000|2021-12-30 17:57:10|310.63|306.53|310.64|306.54|310.67|306.57|310.63|306.53|11
1640887040000|2021-12-30 17:57:20|310.65|306.55|310.63|306.53|310.65|306.55|310.63|306.53|2
1640887050000|2021-12-30 17:57:30|310.64|306.54|310.61|306.51|310.65|306.55|310.56|306.46|18
1640887060000|2021-12-30 17:57:40|310.59|306.49|310.59|306.49|310.61|306.51|310.58|306.48|14
1640887070000|2021-12-30 17:57:50|310.6|306.5|310.61|306.51|310.64|306.54|310.6|306.5|3
1640887080000|2021-12-30 17:58:00|310.58|306.48|310.77|306.67|310.78|306.68|310.58|306.48|14
1640887090000|2021-12-30 17:58:10|310.78|306.68|310.75|306.65|310.78|306.68|310.75|306.65|4
1640887100000|2021-12-30 17:58:20|310.78|306.68|310.78|306.68|310.78|306.68|310.75|306.65|3
1640887110000|2021-12-30 17:58:30|310.75|306.65|310.63|306.53|310.75|306.65|310.63|306.53|9
1640887120000|2021-12-30 17:58:40|310.65|306.55|310.64|306.54|310.65|306.55|310.6|306.5|7
1640887140000|2021-12-30 17:59:00|310.61|306.51|310.73|306.63|310.73|306.63|310.6|306.5|11
1640887150000|2021-12-30 17:59:10|310.72|306.62|310.82|306.72|310.83|306.73|310.72|306.62|17
1640887160000|2021-12-30 17:59:20|310.84|306.74|310.87|306.77|310.87|306.77|310.8|306.7|15
1640887170000|2021-12-30 17:59:30|310.88|306.78|310.87|306.77|310.89|306.79|310.84|306.74|17
1640887180000|2021-12-30 17:59:40|310.85|306.75|310.79|306.69|310.86|306.76|310.79|306.69|13
1640887190000|2021-12-30 17:59:50|310.78|306.68|310.75|306.65|310.79|306.69|310.75|306.65|5
1640887200000|2021-12-30 18:00:00|310.71|306.61|310.64|306.54|310.74|306.64|310.61|306.51|11
1640887210000|2021-12-30 18:00:10|310.61|306.51|310.65|306.55|310.69|306.59|310.61|306.51|5
1640887220000|2021-12-30 18:00:20|310.69|306.59|310.73|306.63|310.75|306.65|310.65|306.55|11
1640887230000|2021-12-30 18:00:30|310.7|306.6|310.51|306.41|310.7|306.6|310.48|306.38|14
1640887240000|2021-12-30 18:00:40|310.49|306.39|310.34|306.24|310.49|306.39|310.33|306.23|16
1640887250000|2021-12-30 18:00:50|310.31|306.21|310.41|306.31|310.44|306.34|310.31|306.21|7
1640887260000|2021-12-30 18:01:00|310.39|306.29|310.37|306.27|310.44|306.34|310.33|306.23|11
1640887270000|2021-12-30 18:01:10|310.35|306.25|310.32|306.22|310.37|306.27|310.32|306.22|5
1640887280000|2021-12-30 18:01:20|310.33|306.23|310.3|306.2|310.36|306.26|310.3|306.2|4
1640887290000|2021-12-30 18:01:30|310.32|306.22|310.34|306.24|310.34|306.24|310.32|306.22|2
1640887300000|2021-12-30 18:01:40|310.3|306.2|310.43|306.33|310.45|306.35|310.3|306.2|10
1640887310000|2021-12-30 18:01:50|310.44|306.34|310.43|306.33|310.45|306.35|310.39|306.29|11
1640887320000|2021-12-30 18:02:00|310.39|306.29|310.45|306.35|310.45|306.35|310.35|306.25|8
1640887330000|2021-12-30 18:02:10|310.44|306.34|310.45|306.35|310.45|306.35|310.44|306.34|4
1640887340000|2021-12-30 18:02:20|310.42|306.32|310.53|306.43|310.55|306.45|310.42|306.32|12
1640887350000|2021-12-30 18:02:30|310.52|306.42|310.52|306.42|310.56|306.46|310.49|306.39|10
1640887360000|2021-12-30 18:02:40|310.53|306.43|310.52|306.42|310.53|306.43|310.52|306.42|2
1640887370000|2021-12-30 18:02:50|310.53|306.43|310.53|306.43|310.53|306.43|310.52|306.42|3
1640887380000|2021-12-30 18:03:00|310.52|306.42|310.5|306.4|310.54|306.44|310.49|306.39|11
1640887390000|2021-12-30 18:03:10|310.47|306.37|310.42|306.32|310.47|306.37|310.4|306.3|11
1640887400000|2021-12-30 18:03:20|310.41|306.31|310.4|306.3|310.41|306.31|310.4|306.3|4
1640887410000|2021-12-30 18:03:30|310.41|306.31|310.37|306.27|310.41|306.31|310.35|306.25|9
1640887420000|2021-12-30 18:03:40|310.38|306.28|310.28|306.18|310.39|306.29|310.24|306.14|15
1640887430000|2021-12-30 18:03:50|310.29|306.19|310.19|306.09|310.29|306.19|310.12|306.02|12
1640887440000|2021-12-30 18:04:00|310.2|306.1|310.17|306.07|310.2|306.1|310.15|306.05|10
1640887450000|2021-12-30 18:04:10|310.16|306.06|309.96|305.86|310.18|306.08|309.92|305.82|11
1640887460000|2021-12-30 18:04:20|309.94|305.84|309.88|305.78|309.95|305.85|309.85|305.75|12
1640887470000|2021-12-30 18:04:30|309.91|305.81|309.97|305.87|309.99|305.89|309.91|305.81|15
1640887480000|2021-12-30 18:04:40|309.98|305.88|309.97|305.87|310.01|305.91|309.96|305.86|13
1640887490000|2021-12-30 18:04:50|310|305.9|309.9|305.8|310|305.9|309.87|305.77|12
1640887500000|2021-12-30 18:05:00|309.91|305.81|309.94|305.84|309.96|305.86|309.9|305.8|7
1640887510000|2021-12-30 18:05:10|309.9|305.8|310.01|305.91|310.01|305.91|309.89|305.79|18
1640887520000|2021-12-30 18:05:20|310|305.9|310|305.9|310|305.9|309.98|305.88|7
1640887530000|2021-12-30 18:05:30|309.98|305.88|309.99|305.89|310.01|305.91|309.97|305.87|13
1640887540000|2021-12-30 18:05:40|310|305.9|310|305.9|310|305.9|309.98|305.88|3
1640887550000|2021-12-30 18:05:50|310.01|305.91|310.28|306.18|310.28|306.18|309.98|305.88|14
1640887560000|2021-12-30 18:06:00|310.31|306.21|310.33|306.23|310.33|306.23|310.26|306.16|13
1640887570000|2021-12-30 18:06:10|310.32|306.22|310.34|306.24|310.35|306.25|310.3|306.2|10
1640887580000|2021-12-30 18:06:20|310.32|306.22|310.29|306.19|310.35|306.25|310.29|306.19|13
1640887590000|2021-12-30 18:06:30|310.3|306.2|310.26|306.16|310.3|306.2|310.22|306.12|15
1640887600000|2021-12-30 18:06:40|310.28|306.18|310.28|306.18|310.29|306.19|310.27|306.17|11
1640887610000|2021-12-30 18:06:50|310.29|306.19|310.15|306.05|310.29|306.19|310.15|306.05|14
1640887620000|2021-12-30 18:07:00|310.17|306.07|310.1|306|310.17|306.07|310.02|305.92|10
1640887630000|2021-12-30 18:07:10|310.07|305.97|310.09|305.99|310.09|305.99|310.05|305.95|9
1640887640000|2021-12-30 18:07:20|310.1|306|310.1|306|310.1|306|310.09|305.99|7
1640887650000|2021-12-30 18:07:30|310.09|305.99|310.1|306|310.1|306|310.09|305.99|2
1640887660000|2021-12-30 18:07:40|310.09|305.99|310.06|305.96|310.1|306|310.04|305.94|11
1640887670000|2021-12-30 18:07:50|310|305.9|309.94|305.84|310|305.9|309.92|305.82|10
1640887680000|2021-12-30 18:08:00|309.92|305.82|309.92|305.82|309.93|305.83|309.92|305.82|3
1640887690000|2021-12-30 18:08:10|309.93|305.83|309.91|305.81|309.93|305.83|309.91|305.81|7
1640887700000|2021-12-30 18:08:20|309.92|305.82|309.92|305.82|309.92|305.82|309.91|305.81|5
1640887710000|2021-12-30 18:08:30|309.91|305.81|309.89|305.79|309.91|305.81|309.85|305.75|13
1640887720000|2021-12-30 18:08:40|309.85|305.75|309.86|305.76|309.87|305.77|309.83|305.73|8
1640887740000|2021-12-30 18:09:00|309.83|305.73|309.69|305.59|309.86|305.76|309.69|305.59|13
1640887750000|2021-12-30 18:09:10|309.67|305.57|309.64|305.54|309.75|305.65|309.59|305.49|29
1640887760000|2021-12-30 18:09:20|309.66|305.56|309.56|305.46|309.67|305.57|309.56|305.46|10
1640887770000|2021-12-30 18:09:30|309.57|305.47|309.57|305.47|309.58|305.48|309.55|305.45|11
1640887780000|2021-12-30 18:09:40|309.58|305.48|309.5|305.4|309.58|305.48|309.5|305.4|8
1640887790000|2021-12-30 18:09:50|309.51|305.41|309.69|305.59|309.69|305.59|309.51|305.41|13
1640887800000|2021-12-30 18:10:00|309.7|305.6|309.77|305.67|309.77|305.67|309.69|305.59|10
1640887810000|2021-12-30 18:10:10|309.76|305.66|309.77|305.67|309.77|305.67|309.76|305.66|4
1640887820000|2021-12-30 18:10:20|309.72|305.62|309.76|305.66|309.77|305.67|309.72|305.62|6
1640887840000|2021-12-30 18:10:40|309.77|305.67|309.68|305.58|309.78|305.68|309.68|305.58|8
1640887850000|2021-12-30 18:10:50|309.69|305.59|309.75|305.65|309.75|305.65|309.67|305.57|10
1640887860000|2021-12-30 18:11:00|309.74|305.64|309.74|305.64|309.76|305.66|309.68|305.58|14
1640887870000|2021-12-30 18:11:10|309.73|305.63|309.78|305.68|309.81|305.71|309.73|305.63|11
1640887880000|2021-12-30 18:11:20|309.79|305.69|309.82|305.72|309.82|305.72|309.78|305.68|7
1640887890000|2021-12-30 18:11:30|309.81|305.71|309.85|305.75|309.85|305.75|309.81|305.71|3
1640887900000|2021-12-30 18:11:40|309.87|305.77|309.89|305.79|309.89|305.79|309.83|305.73|11
1640887910000|2021-12-30 18:11:50|309.84|305.74|309.85|305.75|309.89|305.79|309.84|305.74|8
1640887920000|2021-12-30 18:12:00|309.83|305.73|309.89|305.79|309.89|305.79|309.78|305.68|7
1640887930000|2021-12-30 18:12:10|309.87|305.77|309.99|305.89|309.99|305.89|309.85|305.75|10
1640887940000|2021-12-30 18:12:20|309.87|305.77|309.91|305.81|309.99|305.89|309.87|305.77|6
1640887950000|2021-12-30 18:12:30|309.99|305.89|309.91|305.81|309.99|305.89|309.91|305.81|2
1640887960000|2021-12-30 18:12:40|309.9|305.8|309.9|305.8|309.97|305.87|309.9|305.8|5
1640887970000|2021-12-30 18:12:50|309.92|305.82|309.95|305.85|310.02|305.92|309.92|305.82|10
1640887980000|2021-12-30 18:13:00|309.94|305.84|309.95|305.85|310.01|305.91|309.87|305.77|6
1640887990000|2021-12-30 18:13:10|309.99|305.89|310.09|305.99|310.09|305.99|309.99|305.89|13
1640888000000|2021-12-30 18:13:20|310.13|306.03|310.08|305.98|310.13|306.03|310.07|305.97|8
1640888010000|2021-12-30 18:13:30|310.09|305.99|310.1|306|310.14|306.04|310.09|305.99|13
1640888020000|2021-12-30 18:13:40|310.11|306.01|310.11|306.01|310.11|306.01|310.11|306.01|1
1640888030000|2021-12-30 18:13:50|310.12|306.02|310|305.9|310.12|306.02|309.98|305.88|14
1640888040000|2021-12-30 18:14:00|309.91|305.81|310.01|305.91|310.01|305.91|309.9|305.8|7
1640888050000|2021-12-30 18:14:10|310.04|305.94|309.99|305.89|310.05|305.95|309.96|305.86|16
1640888060000|2021-12-30 18:14:20|309.98|305.88|310.23|306.13|310.23|306.13|309.96|305.86|22
1640888070000|2021-12-30 18:14:30|310.22|306.12|310.23|306.13|310.28|306.18|310.21|306.11|18
1640888080000|2021-12-30 18:14:40|310.25|306.15|310.23|306.13|310.25|306.15|310.23|306.13|2
1640888090000|2021-12-30 18:14:50|310.24|306.14|310.22|306.12|310.26|306.16|310.22|306.12|10
1640888100000|2021-12-30 18:15:00|310.2|306.1|310.1|306|310.21|306.11|310.08|305.98|15
1640888110000|2021-12-30 18:15:10|310.08|305.98|310.13|306.03|310.14|306.04|310.07|305.97|13
1640888120000|2021-12-30 18:15:20|310.2|306.1|310.24|306.14|310.24|306.14|310.2|306.1|14
1640888130000|2021-12-30 18:15:30|310.25|306.15|310.24|306.14|310.26|306.16|310.24|306.14|5
1640888140000|2021-12-30 18:15:40|310.22|306.12|310.33|306.23|310.35|306.25|310.22|306.12|8
1640888150000|2021-12-30 18:15:50|310.36|306.26|310.36|306.26|310.38|306.28|310.35|306.25|6
1640888160000|2021-12-30 18:16:00|310.35|306.25|310.84|306.74|310.84|306.74|310.35|306.25|24
1640888170000|2021-12-30 18:16:10|310.81|306.71|310.9|306.8|310.9|306.8|310.81|306.71|13
1640888180000|2021-12-30 18:16:20|310.88|306.78|310.99|306.89|310.99|306.89|310.88|306.78|12
1640888190000|2021-12-30 18:16:30|311.02|306.92|311.02|306.92|311.02|306.92|310.99|306.89|5
1640888200000|2021-12-30 18:16:40|310.99|306.89|310.99|306.89|311|306.9|310.98|306.88|5
1640888210000|2021-12-30 18:16:50|310.98|306.88|310.89|306.79|310.98|306.88|310.86|306.76|13
1640888220000|2021-12-30 18:17:00|310.86|306.76|310.86|306.76|310.86|306.76|310.82|306.72|11
1640888230000|2021-12-30 18:17:10|310.83|306.73|310.87|306.77|310.89|306.79|310.83|306.73|11
1640888240000|2021-12-30 18:17:20|310.88|306.78|310.64|306.54|310.88|306.78|310.64|306.54|12
1640888250000|2021-12-30 18:17:30|310.62|306.52|310.68|306.58|310.7|306.6|310.62|306.52|10
1640888260000|2021-12-30 18:17:40|310.69|306.59|310.66|306.56|310.69|306.59|310.66|306.56|3
1640888270000|2021-12-30 18:17:50|310.67|306.57|310.75|306.65|310.82|306.72|310.67|306.57|10
1640888280000|2021-12-30 18:18:00|310.7|306.6|310.67|306.57|310.71|306.61|310.67|306.57|4
1640888290000|2021-12-30 18:18:10|310.66|306.56|310.66|306.56|310.68|306.58|310.65|306.55|15
1640888300000|2021-12-30 18:18:20|310.67|306.57|310.76|306.66|310.76|306.66|310.66|306.56|7
1640888310000|2021-12-30 18:18:30|310.77|306.67|310.8|306.7|310.8|306.7|310.76|306.66|5
1640888320000|2021-12-30 18:18:40|310.79|306.69|310.81|306.71|310.82|306.72|310.79|306.69|4
1640888330000|2021-12-30 18:18:50|310.82|306.72|310.73|306.63|310.82|306.72|310.72|306.62|6
1640888340000|2021-12-30 18:19:00|310.74|306.64|310.7|306.6|310.74|306.64|310.67|306.57|12
1640888350000|2021-12-30 18:19:10|310.71|306.61|310.71|306.61|310.72|306.62|310.69|306.59|12
1640888360000|2021-12-30 18:19:20|310.7|306.6|310.67|306.57|310.71|306.61|310.67|306.57|7
1640888370000|2021-12-30 18:19:30|310.68|306.58|310.69|306.59|310.69|306.59|310.65|306.55|8
1640888380000|2021-12-30 18:19:40|310.66|306.56|310.69|306.59|310.69|306.59|310.66|306.56|2
1640888390000|2021-12-30 18:19:50|310.7|306.6|310.53|306.43|310.7|306.6|310.53|306.43|13
1640888400000|2021-12-30 18:20:00|310.51|306.41|310.47|306.37|310.55|306.45|310.47|306.37|9
1640888410000|2021-12-30 18:20:10|310.48|306.38|310.39|306.29|310.48|306.38|310.39|306.29|9
1640888420000|2021-12-30 18:20:20|310.4|306.3|310.39|306.29|310.4|306.3|310.33|306.23|6
1640888430000|2021-12-30 18:20:30|310.38|306.28|310.39|306.29|310.39|306.29|310.38|306.28|2
1640888440000|2021-12-30 18:20:40|310.33|306.23|310.37|306.27|310.43|306.33|310.33|306.23|9
1640888450000|2021-12-30 18:20:50|310.4|306.3|310.45|306.35|310.45|306.35|310.38|306.28|6
1640888460000|2021-12-30 18:21:00|310.44|306.34|310.38|306.28|310.44|306.34|310.38|306.28|8
1640888470000|2021-12-30 18:21:10|310.4|306.3|310.45|306.35|310.45|306.35|310.4|306.3|4
1640888480000|2021-12-30 18:21:20|310.44|306.34|310.44|306.34|310.46|306.36|310.41|306.31|8
1640888490000|2021-12-30 18:21:30|310.42|306.32|310.42|306.32|310.43|306.33|310.42|306.32|9
1640888500000|2021-12-30 18:21:40|310.43|306.33|310.4|306.3|310.43|306.33|310.37|306.27|11
1640888510000|2021-12-30 18:21:50|310.42|306.32|310.47|306.37|310.47|306.37|310.42|306.32|7
1640888520000|2021-12-30 18:22:00|310.41|306.31|310.51|306.41|310.52|306.42|310.41|306.31|15
1640888530000|2021-12-30 18:22:10|310.52|306.42|310.53|306.43|310.53|306.43|310.51|306.41|5
1640888540000|2021-12-30 18:22:20|310.52|306.42|310.6|306.5|310.6|306.5|310.52|306.42|8
1640888550000|2021-12-30 18:22:30|310.61|306.51|310.62|306.52|310.64|306.54|310.6|306.5|12
1640888560000|2021-12-30 18:22:40|310.63|306.53|310.69|306.59|310.69|306.59|310.61|306.51|8
1640888570000|2021-12-30 18:22:50|310.68|306.58|310.65|306.55|310.7|306.6|310.65|306.55|7
1640888580000|2021-12-30 18:23:00|310.7|306.6|310.67|306.57|310.7|306.6|310.66|306.56|10
1640888590000|2021-12-30 18:23:10|310.69|306.59|310.67|306.57|310.69|306.59|310.67|306.57|6
1640888600000|2021-12-30 18:23:20|310.72|306.62|310.69|306.59|310.72|306.62|310.69|306.59|18
1640888610000|2021-12-30 18:23:30|310.71|306.61|310.7|306.6|310.71|306.61|310.65|306.55|10
1640888620000|2021-12-30 18:23:40|310.71|306.61|310.71|306.61|310.71|306.61|310.69|306.59|4
1640888630000|2021-12-30 18:23:50|310.69|306.59|310.45|306.35|310.71|306.61|310.45|306.35|24
1640888640000|2021-12-30 18:24:00|310.44|306.34|310.34|306.24|310.46|306.36|310.34|306.24|10
1640888650000|2021-12-30 18:24:10|310.33|306.23|310.26|306.16|310.33|306.23|310.26|306.16|9
1640888660000|2021-12-30 18:24:20|310.25|306.15|310.25|306.15|310.26|306.16|310.2|306.1|13
1640888670000|2021-12-30 18:24:30|310.26|306.16|310.31|306.21|310.31|306.21|310.25|306.15|7
1640888680000|2021-12-30 18:24:40|310.36|306.26|310.48|306.38|310.48|306.38|310.36|306.26|13
1640888690000|2021-12-30 18:24:50|310.5|306.4|310.65|306.55|310.69|306.59|310.5|306.4|13
1640888700000|2021-12-30 18:25:00|310.69|306.59|310.62|306.52|310.69|306.59|310.58|306.48|14
1640888710000|2021-12-30 18:25:10|310.58|306.48|310.63|306.53|310.65|306.55|310.55|306.45|15
1640888720000|2021-12-30 18:25:20|310.65|306.55|310.6|306.5|310.65|306.55|310.6|306.5|5
1640888730000|2021-12-30 18:25:30|310.56|306.46|310.56|306.46|310.56|306.46|310.56|306.46|1
1640888740000|2021-12-30 18:25:40|310.54|306.44|310.38|306.28|310.54|306.44|310.38|306.28|8
1640888750000|2021-12-30 18:25:50|310.36|306.26|310.39|306.29|310.39|306.29|310.35|306.25|8
1640888760000|2021-12-30 18:26:00|310.38|306.28|310.46|306.36|310.46|306.36|310.38|306.28|7
1640888770000|2021-12-30 18:26:10|310.41|306.31|310.64|306.54|310.65|306.55|310.41|306.31|18
1640888780000|2021-12-30 18:26:20|310.63|306.53|310.64|306.54|310.64|306.54|310.61|306.51|8
1640888790000|2021-12-30 18:26:30|310.62|306.52|310.61|306.51|310.62|306.52|310.61|306.51|2
1640888800000|2021-12-30 18:26:40|310.64|306.54|310.63|306.53|310.66|306.56|310.63|306.53|10
1640888810000|2021-12-30 18:26:50|310.64|306.54|310.66|306.56|310.66|306.56|310.61|306.51|18
1640888820000|2021-12-30 18:27:00|310.62|306.52|310.64|306.54|310.67|306.57|310.62|306.52|8
1640888830000|2021-12-30 18:27:10|310.67|306.57|310.52|306.42|310.67|306.57|310.5|306.4|19
1640888840000|2021-12-30 18:27:20|310.55|306.45|310.61|306.51|310.63|306.53|310.53|306.43|13
1640888850000|2021-12-30 18:27:30|310.64|306.54|310.63|306.53|310.64|306.54|310.63|306.53|2
1640888860000|2021-12-30 18:27:40|310.62|306.52|310.65|306.55|310.65|306.55|310.62|306.52|11
1640888870000|2021-12-30 18:27:50|310.63|306.53|310.55|306.45|310.65|306.55|310.53|306.43|8
1640888880000|2021-12-30 18:28:00|310.54|306.44|310.47|306.37|310.54|306.44|310.47|306.37|5
1640888890000|2021-12-30 18:28:10|310.51|306.41|310.45|306.35|310.51|306.41|310.45|306.35|7
1640888910000|2021-12-30 18:28:30|310.43|306.33|310.51|306.41|310.52|306.42|310.43|306.33|9
1640888920000|2021-12-30 18:28:40|310.5|306.4|310.57|306.47|310.58|306.48|310.5|306.4|7
1640888930000|2021-12-30 18:28:50|310.56|306.46|310.51|306.41|310.59|306.49|310.51|306.41|8
1640888940000|2021-12-30 18:29:00|310.53|306.43|310.41|306.31|310.53|306.43|310.41|306.31|8
1640888950000|2021-12-30 18:29:10|310.4|306.3|310.46|306.36|310.49|306.39|310.39|306.29|12
1640888960000|2021-12-30 18:29:20|310.47|306.37|310.64|306.54|310.66|306.56|310.47|306.37|9
1640888970000|2021-12-30 18:29:30|310.65|306.55|310.62|306.52|310.68|306.58|310.62|306.52|4
1640888980000|2021-12-30 18:29:40|310.61|306.51|310.61|306.51|310.64|306.54|310.61|306.51|3
1640888990000|2021-12-30 18:29:50|310.59|306.49|310.61|306.51|310.63|306.53|310.59|306.49|7
1640889000000|2021-12-30 18:30:00|310.62|306.52|310.67|306.57|310.67|306.57|310.62|306.52|5
1640889010000|2021-12-30 18:30:10|310.66|306.56|310.63|306.53|310.66|306.56|310.61|306.51|6
1640889020000|2021-12-30 18:30:20|310.64|306.54|310.64|306.54|310.64|306.54|310.64|306.54|1
1640889030000|2021-12-30 18:30:30|310.67|306.57|310.67|306.57|310.68|306.58|310.65|306.55|6
1640889040000|2021-12-30 18:30:40|310.64|306.54|310.54|306.44|310.64|306.54|310.5|306.4|10
1640889050000|2021-12-30 18:30:50|310.58|306.48|310.7|306.6|310.7|306.6|310.58|306.48|8
1640889060000|2021-12-30 18:31:00|310.68|306.58|310.69|306.59|310.7|306.6|310.63|306.53|10
1640889070000|2021-12-30 18:31:10|310.7|306.6|310.7|306.6|310.7|306.6|310.69|306.59|7
1640889080000|2021-12-30 18:31:20|310.69|306.59|310.7|306.6|310.71|306.61|310.68|306.58|9
1640889090000|2021-12-30 18:31:30|310.68|306.58|310.71|306.61|310.71|306.61|310.67|306.57|12
1640889100000|2021-12-30 18:31:40|310.7|306.6|310.59|306.49|310.7|306.6|310.59|306.49|8
1640889110000|2021-12-30 18:31:50|310.58|306.48|310.44|306.34|310.59|306.49|310.44|306.34|10
1640889120000|2021-12-30 18:32:00|310.45|306.35|310.46|306.36|310.47|306.37|310.44|306.34|9
1640889130000|2021-12-30 18:32:10|310.42|306.32|310.41|306.31|310.45|306.35|310.4|306.3|7
1640889140000|2021-12-30 18:32:20|310.4|306.3|310.4|306.3|310.4|306.3|310.4|306.3|1
1640889160000|2021-12-30 18:32:40|310.39|306.29|310.39|306.29|310.39|306.29|310.35|306.25|4
1640889170000|2021-12-30 18:32:50|310.34|306.24|310.35|306.25|310.35|306.25|310.34|306.24|2
1640889180000|2021-12-30 18:33:00|310.37|306.27|310.39|306.29|310.39|306.29|310.37|306.27|3
1640889190000|2021-12-30 18:33:10|310.4|306.3|310.37|306.27|310.4|306.3|310.37|306.27|3
1640889200000|2021-12-30 18:33:20|310.38|306.28|310.38|306.28|310.38|306.28|310.37|306.27|3
1640889210000|2021-12-30 18:33:30|310.39|306.29|310.38|306.28|310.39|306.29|310.34|306.24|5
1640889220000|2021-12-30 18:33:40|310.35|306.25|310.54|306.44|310.55|306.45|310.35|306.25|12
1640889230000|2021-12-30 18:33:50|310.55|306.45|310.57|306.47|310.57|306.47|310.55|306.45|5
1640889240000|2021-12-30 18:34:00|310.58|306.48|310.55|306.45|310.58|306.48|310.55|306.45|2
1640889250000|2021-12-30 18:34:10|310.57|306.47|310.53|306.43|310.57|306.47|310.53|306.43|3
1640889260000|2021-12-30 18:34:20|310.55|306.45|310.48|306.38|310.56|306.46|310.45|306.35|11
1640889270000|2021-12-30 18:34:30|310.46|306.36|310.45|306.35|310.49|306.39|310.44|306.34|7
1640889280000|2021-12-30 18:34:40|310.43|306.33|310.35|306.25|310.43|306.33|310.35|306.25|11
1640889290000|2021-12-30 18:34:50|310.33|306.23|310.33|306.23|310.34|306.24|310.32|306.22|5
1640889300000|2021-12-30 18:35:00|310.32|306.22|310.32|306.22|310.35|306.25|310.32|306.22|6
1640889310000|2021-12-30 18:35:10|310.33|306.23|310.35|306.25|310.35|306.25|310.32|306.22|5
1640889320000|2021-12-30 18:35:20|310.34|306.24|310.37|306.27|310.37|306.27|310.34|306.24|4
1640889330000|2021-12-30 18:35:30|310.35|306.25|310.29|306.19|310.35|306.25|310.27|306.17|10
1640889340000|2021-12-30 18:35:40|310.28|306.18|310.27|306.17|310.31|306.21|310.27|306.17|9
1640889350000|2021-12-30 18:35:50|310.26|306.16|310.22|306.12|310.26|306.16|310.21|306.11|6
1640889360000|2021-12-30 18:36:00|310.24|306.14|310.24|306.14|310.25|306.15|310.23|306.13|5
1640889370000|2021-12-30 18:36:10|310.25|306.15|310.22|306.12|310.28|306.18|310.21|306.11|6
1640889380000|2021-12-30 18:36:20|310.35|306.25|311.3|307.2|311.59|307.49|310.35|306.25|25
1640889390000|2021-12-30 18:36:30|311.28|307.18|311.32|307.22|311.35|307.25|311.23|307.13|17
1640889400000|2021-12-30 18:36:40|311.33|307.23|311.34|307.24|311.42|307.32|311.33|307.23|22
1640889410000|2021-12-30 18:36:50|311.36|307.26|311.2|307.1|311.38|307.28|311.19|307.09|17
1640889420000|2021-12-30 18:37:00|311.21|307.11|311.21|307.11|311.24|307.14|311.18|307.08|12
1640889430000|2021-12-30 18:37:10|311.22|307.12|311.24|307.14|311.28|307.18|311.22|307.12|8
1640889440000|2021-12-30 18:37:20|311.25|307.15|311.12|307.02|311.25|307.15|311.12|307.02|14
1640889450000|2021-12-30 18:37:30|311.13|307.03|311.1|307|311.13|307.03|311.07|306.97|7
1640889460000|2021-12-30 18:37:40|310.99|306.89|311.06|306.96|311.09|306.99|310.99|306.89|10
1640889470000|2021-12-30 18:37:50|311.05|306.95|310.98|306.88|311.05|306.95|310.95|306.85|14
1640889480000|2021-12-30 18:38:00|310.95|306.85|310.83|306.73|310.98|306.88|310.83|306.73|14
1640889490000|2021-12-30 18:38:10|310.82|306.72|310.67|306.57|310.82|306.72|310.67|306.57|14
1640889500000|2021-12-30 18:38:20|310.66|306.56|310.73|306.63|310.75|306.65|310.6|306.5|18
1640889510000|2021-12-30 18:38:30|310.77|306.67|310.78|306.68|310.84|306.74|310.77|306.67|11
1640889520000|2021-12-30 18:38:40|310.81|306.71|310.78|306.68|310.81|306.71|310.77|306.67|6
1640889530000|2021-12-30 18:38:50|310.79|306.69|310.73|306.63|310.79|306.69|310.73|306.63|6
1640889540000|2021-12-30 18:39:00|310.72|306.62|310.64|306.54|310.72|306.62|310.62|306.52|12
1640889550000|2021-12-30 18:39:10|310.67|306.57|310.61|306.51|310.67|306.57|310.61|306.51|6
1640889560000|2021-12-30 18:39:20|310.6|306.5|310.53|306.43|310.6|306.5|310.53|306.43|3
1640889570000|2021-12-30 18:39:30|310.52|306.42|310.5|306.4|310.52|306.42|310.48|306.38|4
1640889580000|2021-12-30 18:39:40|310.49|306.39|310.5|306.4|310.5|306.4|310.48|306.38|3
1640889590000|2021-12-30 18:39:50|310.52|306.42|310.5|306.4|310.52|306.42|310.5|306.4|3
1640889600000|2021-12-30 18:40:00|310.51|306.41|310.44|306.34|310.51|306.41|310.44|306.34|6
1640889610000|2021-12-30 18:40:10|310.46|306.36|310.52|306.42|310.53|306.43|310.41|306.31|10
1640889620000|2021-12-30 18:40:20|310.55|306.45|310.62|306.52|310.63|306.53|310.55|306.45|8
1640889630000|2021-12-30 18:40:30|310.6|306.5|310.57|306.47|310.61|306.51|310.54|306.44|11
1640889640000|2021-12-30 18:40:40|310.58|306.48|310.58|306.48|310.59|306.49|310.56|306.46|11
1640889650000|2021-12-30 18:40:50|310.59|306.49|310.51|306.41|310.6|306.5|310.51|306.41|9
1640889660000|2021-12-30 18:41:00|310.55|306.45|310.55|306.45|310.57|306.47|310.49|306.39|15
1640889670000|2021-12-30 18:41:10|310.54|306.44|310.53|306.43|310.54|306.44|310.53|306.43|2
1640889680000|2021-12-30 18:41:20|310.56|306.46|310.52|306.42|310.56|306.46|310.52|306.42|5
1640889690000|2021-12-30 18:41:30|310.53|306.43|310.56|306.46|310.57|306.47|310.52|306.42|6
1640889700000|2021-12-30 18:41:40|310.54|306.44|310.52|306.42|310.54|306.44|310.52|306.42|2
1640889710000|2021-12-30 18:41:50|310.53|306.43|310.49|306.39|310.55|306.45|310.49|306.39|6
1640889720000|2021-12-30 18:42:00|310.47|306.37|310.5|306.4|310.5|306.4|310.44|306.34|7
1640889730000|2021-12-30 18:42:10|310.49|306.39|310.52|306.42|310.52|306.42|310.49|306.39|4
1640889740000|2021-12-30 18:42:20|310.54|306.44|310.49|306.39|310.54|306.44|310.49|306.39|9
1640889750000|2021-12-30 18:42:30|310.5|306.4|310.4|306.3|310.5|306.4|310.38|306.28|9
1640889760000|2021-12-30 18:42:40|310.41|306.31|310.53|306.43|310.53|306.43|310.41|306.31|6
1640889770000|2021-12-30 18:42:50|310.54|306.44|310.54|306.44|310.55|306.45|310.52|306.42|6
1640889780000|2021-12-30 18:43:00|310.53|306.43|310.33|306.23|310.53|306.43|310.33|306.23|6
1640889790000|2021-12-30 18:43:10|310.34|306.24|310.26|306.16|310.34|306.24|310.25|306.15|14
1640889800000|2021-12-30 18:43:20|310.27|306.17|310.27|306.17|310.27|306.17|310.24|306.14|5
1640889810000|2021-12-30 18:43:30|310.28|306.18|310.27|306.17|310.28|306.18|310.27|306.17|4
1640889820000|2021-12-30 18:43:40|310.26|306.16|310.26|306.16|310.26|306.16|310.21|306.11|13
1640889830000|2021-12-30 18:43:50|310.25|306.15|310.49|306.39|310.49|306.39|310.25|306.15|11
1640889840000|2021-12-30 18:44:00|310.5|306.4|310.5|306.4|310.5|306.4|310.5|306.4|1
1640889860000|2021-12-30 18:44:20|310.49|306.39|310.67|306.57|310.67|306.57|310.49|306.39|10
1640889870000|2021-12-30 18:44:30|310.66|306.56|310.72|306.62|310.73|306.63|310.66|306.56|5
1640889880000|2021-12-30 18:44:40|310.73|306.63|310.69|306.59|310.75|306.65|310.69|306.59|7
1640889890000|2021-12-30 18:44:50|310.68|306.58|310.62|306.52|310.68|306.58|310.62|306.52|7
1640889900000|2021-12-30 18:45:00|310.64|306.54|310.72|306.62|310.72|306.62|310.64|306.54|3
1640889910000|2021-12-30 18:45:10|310.74|306.64|310.79|306.69|310.79|306.69|310.74|306.64|3
1640889920000|2021-12-30 18:45:20|310.8|306.7|310.76|306.66|310.8|306.7|310.76|306.66|5
1640889930000|2021-12-30 18:45:30|310.73|306.63|310.72|306.62|310.76|306.66|310.72|306.62|4
1640889940000|2021-12-30 18:45:40|310.75|306.65|310.72|306.62|310.75|306.65|310.7|306.6|6
1640889950000|2021-12-30 18:45:50|310.75|306.65|310.35|306.25|310.75|306.65|310.35|306.25|9
1640889960000|2021-12-30 18:46:00|310.37|306.27|310.25|306.15|310.37|306.27|310.24|306.14|20
1640889970000|2021-12-30 18:46:10|310.26|306.16|310.29|306.19|310.29|306.19|310.21|306.11|19
1640889980000|2021-12-30 18:46:20|310.3|306.2|310.27|306.17|310.3|306.2|310.24|306.14|9
1640889990000|2021-12-30 18:46:30|310.24|306.14|310.29|306.19|310.3|306.2|310.24|306.14|7
1640890000000|2021-12-30 18:46:40|310.28|306.18|310.3|306.2|310.3|306.2|310.28|306.18|5
1640890010000|2021-12-30 18:46:50|310.29|306.19|310.31|306.21|310.32|306.22|310.29|306.19|9
1640890020000|2021-12-30 18:47:00|310.34|306.24|310.38|306.28|310.38|306.28|310.34|306.24|8
1640890040000|2021-12-30 18:47:20|310.39|306.29|310.29|306.19|310.39|306.29|310.25|306.15|10
1640890050000|2021-12-30 18:47:30|310.28|306.18|310.37|306.27|310.37|306.27|310.25|306.15|7
1640890060000|2021-12-30 18:47:40|310.36|306.26|310.39|306.29|310.39|306.29|310.36|306.26|6
1640890070000|2021-12-30 18:47:50|310.4|306.3|310.41|306.31|310.41|306.31|310.39|306.29|4
1640890080000|2021-12-30 18:48:00|310.4|306.3|310.41|306.31|310.42|306.32|310.38|306.28|10
1640890090000|2021-12-30 18:48:10|310.46|306.36|310.48|306.38|310.48|306.38|310.45|306.35|9
1640890100000|2021-12-30 18:48:20|310.47|306.37|310.53|306.43|310.54|306.44|310.47|306.37|8
1640890110000|2021-12-30 18:48:30|310.54|306.44|310.56|306.46|310.57|306.47|310.53|306.43|10
1640890120000|2021-12-30 18:48:40|310.52|306.42|310.56|306.46|310.56|306.46|310.52|306.42|5
1640890140000|2021-12-30 18:49:00|310.49|306.39|310.41|306.31|310.49|306.39|310.38|306.28|15
1640890150000|2021-12-30 18:49:10|310.4|306.3|310.41|306.31|310.41|306.31|310.39|306.29|8
1640890160000|2021-12-30 18:49:20|310.38|306.28|310.39|306.29|310.39|306.29|310.38|306.28|2
1640890170000|2021-12-30 18:49:30|310.4|306.3|310.4|306.3|310.4|306.3|310.4|306.3|1
1640890180000|2021-12-30 18:49:40|310.39|306.29|310.39|306.29|310.39|306.29|310.39|306.29|1
1640890190000|2021-12-30 18:49:50|310.4|306.3|310.53|306.43|310.53|306.43|310.4|306.3|13
1640890200000|2021-12-30 18:50:00|310.55|306.45|310.69|306.59|310.71|306.61|310.55|306.45|8
1640890210000|2021-12-30 18:50:10|310.7|306.6|310.71|306.61|310.72|306.62|310.7|306.6|4
1640890220000|2021-12-30 18:50:20|310.67|306.57|310.7|306.6|310.7|306.6|310.67|306.57|6
1640890230000|2021-12-30 18:50:30|310.69|306.59|310.68|306.58|310.71|306.61|310.68|306.58|4
1640890240000|2021-12-30 18:50:40|310.65|306.55|310.64|306.54|310.65|306.55|310.63|306.53|4
1640890250000|2021-12-30 18:50:50|310.65|306.55|310.67|306.57|310.69|306.59|310.61|306.51|22
1640890260000|2021-12-30 18:51:00|310.69|306.59|310.7|306.6|310.71|306.61|310.66|306.56|13
1640890270000|2021-12-30 18:51:10|310.68|306.58|310.68|306.58|310.68|306.58|310.68|306.58|1
1640890280000|2021-12-30 18:51:20|310.69|306.59|310.7|306.6|310.7|306.6|310.69|306.59|6
1640890290000|2021-12-30 18:51:30|310.69|306.59|310.71|306.61|310.71|306.61|310.69|306.59|5
1640890300000|2021-12-30 18:51:40|310.7|306.6|310.71|306.61|310.71|306.61|310.7|306.6|2
1640890310000|2021-12-30 18:51:50|310.69|306.59|310.76|306.66|310.76|306.66|310.69|306.59|5
1640890320000|2021-12-30 18:52:00|310.75|306.65|310.92|306.82|310.92|306.82|310.74|306.64|10
1640890330000|2021-12-30 18:52:10|310.84|306.74|311.05|306.95|311.05|306.95|310.84|306.74|9
1640890340000|2021-12-30 18:52:20|311.11|307.01|311.21|307.11|311.24|307.14|311.11|307.01|9
1640890350000|2021-12-30 18:52:30|311.2|307.1|311.16|307.06|311.2|307.1|311.13|307.03|8
1640890360000|2021-12-30 18:52:40|311.19|307.09|311.19|307.09|311.23|307.13|311.18|307.08|9
1640890370000|2021-12-30 18:52:50|311.18|307.08|311.14|307.04|311.18|307.08|311.04|306.94|15
1640890380000|2021-12-30 18:53:00|311.15|307.05|311.13|307.03|311.16|307.06|311.13|307.03|3
1640890390000|2021-12-30 18:53:10|311.12|307.02|311.14|307.04|311.14|307.04|311.12|307.02|2
1640890400000|2021-12-30 18:53:20|311.11|307.01|311.19|307.09|311.19|307.09|311.11|307.01|5
1640890410000|2021-12-30 18:53:30|311.2|307.1|311.64|307.54|311.76|307.66|311.2|307.1|23
1640890420000|2021-12-30 18:53:40|311.6|307.5|311.64|307.54|311.71|307.61|311.56|307.46|20
1640890430000|2021-12-30 18:53:50|311.66|307.56|311.64|307.54|311.7|307.6|311.63|307.53|10
1640890440000|2021-12-30 18:54:00|311.63|307.53|311.69|307.59|311.7|307.6|311.61|307.51|8
1640890450000|2021-12-30 18:54:10|311.7|307.6|311.7|307.6|311.7|307.6|311.7|307.6|1
1640890460000|2021-12-30 18:54:20|311.71|307.61|311.53|307.43|311.72|307.62|311.52|307.42|17
1640890470000|2021-12-30 18:54:30|311.52|307.42|311.52|307.42|311.52|307.42|311.52|307.42|1
1640890480000|2021-12-30 18:54:40|311.51|307.41|311.61|307.51|311.66|307.56|311.5|307.4|12
1640890490000|2021-12-30 18:54:50|311.62|307.52|311.61|307.51|311.64|307.54|311.61|307.51|4
1640890500000|2021-12-30 18:55:00|311.59|307.49|311.67|307.57|311.72|307.62|311.59|307.49|13
1640890510000|2021-12-30 18:55:10|311.64|307.54|311.66|307.56|311.66|307.56|311.64|307.54|4
1640890520000|2021-12-30 18:55:20|311.67|307.57|311.63|307.53|311.68|307.58|311.63|307.53|8
1640890530000|2021-12-30 18:55:30|311.64|307.54|311.84|307.74|311.84|307.74|311.6|307.5|14
1640890540000|2021-12-30 18:55:40|311.82|307.72|311.91|307.81|311.95|307.85|311.8|307.7|18
1640890550000|2021-12-30 18:55:50|311.93|307.83|312|307.9|312|307.9|311.93|307.83|5
1640890560000|2021-12-30 18:56:00|312.01|307.91|312.01|307.91|312.02|307.92|312.01|307.91|3
1640890570000|2021-12-30 18:56:10|312|307.9|312|307.9|312.01|307.91|311.98|307.88|4
1640890580000|2021-12-30 18:56:20|312.01|307.91|311.89|307.79|312.01|307.91|311.87|307.77|12
1640890590000|2021-12-30 18:56:30|311.92|307.82|311.94|307.84|311.94|307.84|311.87|307.77|9
1640890600000|2021-12-30 18:56:40|312.03|307.93|312.03|307.93|312.03|307.93|312.03|307.93|1
1640890620000|2021-12-30 18:57:00|312.01|307.91|312.01|307.91|312.01|307.91|312.01|307.91|1
1640890630000|2021-12-30 18:57:10|312.15|308.05|312.23|308.13|312.23|308.13|312.13|308.03|5
1640890640000|2021-12-30 18:57:20|312.25|308.15|312.2|308.1|312.28|308.18|312.2|308.1|17
1640890650000|2021-12-30 18:57:30|312.21|308.11|312.22|308.12|312.22|308.12|312.17|308.07|13
1640890660000|2021-12-30 18:57:40|312.21|308.11|312.17|308.07|312.27|308.17|312.17|308.07|10
1640890670000|2021-12-30 18:57:50|312.15|308.05|312.2|308.1|312.22|308.12|312.15|308.05|7
1640890680000|2021-12-30 18:58:00|312.22|308.12|312.34|308.24|312.34|308.24|312.2|308.1|13
1640890690000|2021-12-30 18:58:10|312.32|308.22|312.28|308.18|312.32|308.22|312.24|308.14|17
1640890700000|2021-12-30 18:58:20|312.3|308.2|312.31|308.21|312.31|308.21|312.23|308.13|14
1640890710000|2021-12-30 18:58:30|312.3|308.2|312.3|308.2|312.3|308.2|312.28|308.18|3
1640890720000|2021-12-30 18:58:40|312.31|308.21|312.25|308.15|312.34|308.24|312.25|308.15|13
1640890730000|2021-12-30 18:58:50|312.26|308.16|312.26|308.16|312.29|308.19|312.26|308.16|8
1640890740000|2021-12-30 18:59:00|312.25|308.15|312.26|308.16|312.29|308.19|312.23|308.13|18
1640890750000|2021-12-30 18:59:10|312.25|308.15|312.23|308.13|312.26|308.16|312.22|308.12|6
1640890760000|2021-12-30 18:59:20|312.22|308.12|312.12|308.02|312.22|308.12|312.11|308.01|13
1640890770000|2021-12-30 18:59:30|312.11|308.01|311.91|307.81|312.13|308.03|311.91|307.81|13
1640890780000|2021-12-30 18:59:40|311.9|307.8|311.9|307.8|311.91|307.81|311.9|307.8|3
1640890800000|2021-12-30 19:00:00|311.91|307.81|311.79|307.69|312.05|307.95|311.79|307.69|13
1640890810000|2021-12-30 19:00:10|311.8|307.7|311.72|307.62|311.85|307.75|311.67|307.57|21
1640890820000|2021-12-30 19:00:20|311.7|307.6|311.51|307.41|311.7|307.6|311.51|307.41|9
1640890830000|2021-12-30 19:00:30|311.49|307.39|311.44|307.34|311.5|307.4|311.41|307.31|15
1640890840000|2021-12-30 19:00:40|311.43|307.33|311.38|307.28|311.45|307.35|311.38|307.28|7
1640890850000|2021-12-30 19:00:50|311.39|307.29|311.32|307.22|311.39|307.29|311.31|307.21|9
1640890860000|2021-12-30 19:01:00|311.33|307.23|311.3|307.2|311.41|307.31|311.29|307.19|14
1640890870000|2021-12-30 19:01:10|311.31|307.21|311.21|307.11|311.31|307.21|311.21|307.11|13
1640890880000|2021-12-30 19:01:20|311.23|307.13|311.23|307.13|311.23|307.13|311.23|307.13|1
1640890890000|2021-12-30 19:01:30|311.22|307.12|311.25|307.15|311.27|307.17|311.22|307.12|7
1640890900000|2021-12-30 19:01:40|311.24|307.14|311.27|307.17|311.27|307.17|311.24|307.14|3
1640890910000|2021-12-30 19:01:50|311.26|307.16|311.24|307.14|311.28|307.18|311.24|307.14|6
1640890920000|2021-12-30 19:02:00|311.27|307.17|311.21|307.11|311.3|307.2|311.21|307.11|16
1640890930000|2021-12-30 19:02:10|311.24|307.14|311.2|307.1|311.24|307.14|311.18|307.08|13
1640890940000|2021-12-30 19:02:20|311.22|307.12|311.12|307.02|311.22|307.12|311.08|306.98|10
1640890950000|2021-12-30 19:02:30|311.11|307.01|311.03|306.93|311.11|307.01|311.03|306.93|6
1640890960000|2021-12-30 19:02:40|311.08|306.98|311.07|306.97|311.1|307|311.05|306.95|10
1640890970000|2021-12-30 19:02:50|311.06|306.96|311.27|307.17|311.32|307.22|311.06|306.96|20
1640890980000|2021-12-30 19:03:00|311.26|307.16|311.28|307.18|311.33|307.23|311.26|307.16|5
1640890990000|2021-12-30 19:03:10|311.26|307.16|311.23|307.13|311.28|307.18|311.2|307.1|11
1640891000000|2021-12-30 19:03:20|311.19|307.09|311.25|307.15|311.28|307.18|311.18|307.08|18
1640891010000|2021-12-30 19:03:30|311.24|307.14|311.22|307.12|311.26|307.16|311.18|307.08|10
1640891020000|2021-12-30 19:03:40|311.19|307.09|311.16|307.06|311.2|307.1|311.15|307.05|11
1640891030000|2021-12-30 19:03:50|311.14|307.04|311.14|307.04|311.15|307.05|311.14|307.04|3
1640891040000|2021-12-30 19:04:00|311.15|307.05|311.16|307.06|311.21|307.11|311.15|307.05|7
1640891050000|2021-12-30 19:04:10|311.15|307.05|311.28|307.18|311.28|307.18|311.15|307.05|10
1640891060000|2021-12-30 19:04:20|311.29|307.19|311.3|307.2|311.31|307.21|311.29|307.19|6
1640891070000|2021-12-30 19:04:30|311.29|307.19|311.3|307.2|311.3|307.2|311.29|307.19|2
1640891080000|2021-12-30 19:04:40|311.34|307.24|311.4|307.3|311.4|307.3|311.34|307.24|4
1640891090000|2021-12-30 19:04:50|311.39|307.29|311.41|307.31|311.45|307.35|311.39|307.29|7
1640891100000|2021-12-30 19:05:00|311.42|307.32|311.4|307.3|311.42|307.32|311.4|307.3|3
1640891110000|2021-12-30 19:05:10|311.41|307.31|311.18|307.08|311.41|307.31|311.18|307.08|22
1640891120000|2021-12-30 19:05:20|311.15|307.05|311.18|307.08|311.18|307.08|311.13|307.03|10
1640891130000|2021-12-30 19:05:30|311.2|307.1|311.21|307.11|311.26|307.16|311.2|307.1|16
1640891140000|2021-12-30 19:05:40|311.22|307.12|311.14|307.04|311.22|307.12|311.14|307.04|7
1640891150000|2021-12-30 19:05:50|311.16|307.06|311.15|307.05|311.16|307.06|311.14|307.04|5
1640891160000|2021-12-30 19:06:00|311.14|307.04|310.93|306.83|311.16|307.06|310.92|306.82|18
1640891170000|2021-12-30 19:06:10|310.92|306.82|310.9|306.8|310.92|306.82|310.9|306.8|8
1640891180000|2021-12-30 19:06:20|310.89|306.79|310.89|306.79|310.89|306.79|310.89|306.79|1
1640891190000|2021-12-30 19:06:30|310.9|306.8|310.83|306.73|310.9|306.8|310.83|306.73|8
1640891200000|2021-12-30 19:06:40|310.82|306.72|310.86|306.76|310.86|306.76|310.82|306.72|10
1640891210000|2021-12-30 19:06:50|310.85|306.75|310.85|306.75|310.86|306.76|310.83|306.73|9
1640891220000|2021-12-30 19:07:00|310.83|306.73|310.79|306.69|310.86|306.76|310.77|306.67|20
1640891230000|2021-12-30 19:07:10|310.81|306.71|310.7|306.6|310.81|306.71|310.65|306.55|17
1640891240000|2021-12-30 19:07:20|310.69|306.59|310.77|306.67|310.78|306.68|310.69|306.59|9
1640891250000|2021-12-30 19:07:30|310.78|306.68|310.79|306.69|310.79|306.69|310.78|306.68|2
1640891260000|2021-12-30 19:07:40|310.78|306.68|310.79|306.69|310.79|306.69|310.78|306.68|2
1640891270000|2021-12-30 19:07:50|310.8|306.7|310.8|306.7|310.8|306.7|310.8|306.7|1
1640891290000|2021-12-30 19:08:10|310.81|306.71|310.82|306.72|310.89|306.79|310.81|306.71|10
1640891300000|2021-12-30 19:08:20|310.81|306.71|310.81|306.71|310.83|306.73|310.81|306.71|5
1640891310000|2021-12-30 19:08:30|310.82|306.72|310.88|306.78|310.88|306.78|310.82|306.72|9
1640891320000|2021-12-30 19:08:40|310.9|306.8|311.09|306.99|311.09|306.99|310.9|306.8|11
1640891330000|2021-12-30 19:08:50|311.08|306.98|311|306.9|311.08|306.98|310.97|306.87|12
1640891340000|2021-12-30 19:09:00|311.04|306.94|311.03|306.93|311.04|306.94|311.03|306.93|2
1640891350000|2021-12-30 19:09:10|311.01|306.91|311.03|306.93|311.04|306.94|311.01|306.91|4
1640891360000|2021-12-30 19:09:20|311.04|306.94|310.96|306.86|311.06|306.96|310.95|306.85|13
1640891370000|2021-12-30 19:09:30|310.95|306.85|311.03|306.93|311.03|306.93|310.95|306.85|6
1640891380000|2021-12-30 19:09:40|311.04|306.94|311.01|306.91|311.04|306.94|311|306.9|4
1640891390000|2021-12-30 19:09:50|311.04|306.94|311.02|306.92|311.04|306.94|311.02|306.92|5
1640891400000|2021-12-30 19:10:00|311.03|306.93|310.93|306.83|311.03|306.93|310.92|306.82|10
1640891410000|2021-12-30 19:10:10|310.91|306.81|310.88|306.78|310.91|306.81|310.87|306.77|7
1640891420000|2021-12-30 19:10:20|310.87|306.77|310.97|306.87|310.98|306.88|310.87|306.77|11
1640891430000|2021-12-30 19:10:30|311|306.9|310.93|306.83|311|306.9|310.93|306.83|8
1640891440000|2021-12-30 19:10:40|310.95|306.85|310.95|306.85|310.96|306.86|310.92|306.82|6
1640891450000|2021-12-30 19:10:50|310.94|306.84|310.95|306.85|310.95|306.85|310.94|306.84|2
1640891460000|2021-12-30 19:11:00|310.93|306.83|311.01|306.91|311.01|306.91|310.92|306.82|9
1640891470000|2021-12-30 19:11:10|311.03|306.93|311|306.9|311.03|306.93|310.99|306.89|11
1640891480000|2021-12-30 19:11:20|311.01|306.91|311.34|307.24|311.35|307.25|311.01|306.91|25
1640891490000|2021-12-30 19:11:30|311.31|307.21|311.16|307.06|311.36|307.26|311.16|307.06|31
1640891500000|2021-12-30 19:11:40|311.17|307.07|311.13|307.03|311.17|307.07|311.13|307.03|10
1640891510000|2021-12-30 19:11:50|311.12|307.02|311.13|307.03|311.13|307.03|311.12|307.02|4
1640891520000|2021-12-30 19:12:00|311.15|307.05|311.09|306.99|311.15|307.05|311.08|306.98|9
1640891530000|2021-12-30 19:12:10|311.05|306.95|311.17|307.07|311.2|307.1|311.05|306.95|10
1640891540000|2021-12-30 19:12:20|311.18|307.08|311.24|307.14|311.25|307.15|311.15|307.05|11
1640891550000|2021-12-30 19:12:30|311.23|307.13|311.23|307.13|311.24|307.14|311.22|307.12|5
1640891560000|2021-12-30 19:12:40|311.24|307.14|311.17|307.07|311.27|307.17|311.17|307.07|11
1640891570000|2021-12-30 19:12:50|311.15|307.05|310.99|306.89|311.15|307.05|310.98|306.88|8
1640891580000|2021-12-30 19:13:00|311|306.9|311.01|306.91|311.02|306.92|310.93|306.83|7
1640891590000|2021-12-30 19:13:10|311|306.9|310.99|306.89|311.01|306.91|310.98|306.88|7
1640891600000|2021-12-30 19:13:20|310.98|306.88|311|306.9|311.01|306.91|310.92|306.82|13
1640891610000|2021-12-30 19:13:30|310.99|306.89|311|306.9|311.01|306.91|310.98|306.88|9
1640891620000|2021-12-30 19:13:40|311.01|306.91|311.09|306.99|311.1|307|311|306.9|7
1640891630000|2021-12-30 19:13:50|311.08|306.98|311.02|306.92|311.19|307.09|311.02|306.92|8
1640891640000|2021-12-30 19:14:00|311.16|307.06|311.15|307.05|311.17|307.07|311.02|306.92|5
1640891650000|2021-12-30 19:14:10|311.14|307.04|311.27|307.17|311.33|307.23|311.14|307.04|16
1640891660000|2021-12-30 19:14:20|311.33|307.23|311.46|307.36|311.47|307.37|311.32|307.22|12
1640891670000|2021-12-30 19:14:30|311.44|307.34|311.44|307.34|311.48|307.38|311.43|307.33|9
1640891680000|2021-12-30 19:14:40|311.54|307.44|311.46|307.36|311.55|307.45|311.44|307.34|10
1640891690000|2021-12-30 19:14:50|311.47|307.37|311.52|307.42|311.53|307.43|311.47|307.37|5
1640891700000|2021-12-30 19:15:00|311.55|307.45|311.33|307.23|311.55|307.45|311.33|307.23|14
1640891710000|2021-12-30 19:15:10|311.3|307.2|311.05|306.95|311.32|307.22|311.05|306.95|19
1640891720000|2021-12-30 19:15:20|311.04|306.94|311.13|307.03|311.22|307.12|311.04|306.94|11
1640891730000|2021-12-30 19:15:30|311.11|307.01|311.16|307.06|311.16|307.06|311.11|307.01|7
1640891740000|2021-12-30 19:15:40|311.13|307.03|311.18|307.08|311.19|307.09|311.13|307.03|9
1640891750000|2021-12-30 19:15:50|311.17|307.07|311.43|307.33|311.46|307.36|311.17|307.07|20
1640891760000|2021-12-30 19:16:00|311.42|307.32|311.43|307.33|311.44|307.34|311.37|307.27|21
1640891770000|2021-12-30 19:16:10|311.48|307.38|311.43|307.33|311.48|307.38|311.42|307.32|5
1640891780000|2021-12-30 19:16:20|311.44|307.34|311.43|307.33|311.44|307.34|311.42|307.32|4
1640891790000|2021-12-30 19:16:30|311.42|307.32|311.39|307.29|311.48|307.38|311.39|307.29|12
1640891800000|2021-12-30 19:16:40|311.4|307.3|311.39|307.29|311.4|307.3|311.39|307.29|2
1640891810000|2021-12-30 19:16:50|311.38|307.28|311.53|307.43|311.54|307.44|311.33|307.23|17
1640891820000|2021-12-30 19:17:00|311.58|307.48|311.57|307.47|311.61|307.51|311.52|307.42|12
1640891830000|2021-12-30 19:17:10|311.58|307.48|311.57|307.47|311.58|307.48|311.54|307.44|4
1640891840000|2021-12-30 19:17:20|311.58|307.48|311.49|307.39|311.58|307.48|311.49|307.39|13
1640891850000|2021-12-30 19:17:30|311.53|307.43|311.63|307.53|311.63|307.53|311.49|307.39|10
1640891860000|2021-12-30 19:17:40|311.61|307.51|311.58|307.48|311.61|307.51|311.56|307.46|10
1640891880000|2021-12-30 19:18:00|311.59|307.49|311.59|307.49|311.61|307.51|311.59|307.49|5
1640891900000|2021-12-30 19:18:20|311.58|307.48|311.5|307.4|311.61|307.51|311.5|307.4|6
1640891910000|2021-12-30 19:18:30|311.49|307.39|311.46|307.36|311.49|307.39|311.46|307.36|6
1640891920000|2021-12-30 19:18:40|311.47|307.37|311.36|307.26|311.48|307.38|311.36|307.26|16
1640891930000|2021-12-30 19:18:50|311.39|307.29|311.36|307.26|311.4|307.3|311.36|307.26|3
1640891940000|2021-12-30 19:19:00|311.35|307.25|311.38|307.28|311.42|307.32|311.35|307.25|7
1640891950000|2021-12-30 19:19:10|311.42|307.32|311.45|307.35|311.45|307.35|311.42|307.32|7
1640891960000|2021-12-30 19:19:20|311.44|307.34|311.47|307.37|311.48|307.38|311.44|307.34|5
1640891970000|2021-12-30 19:19:30|311.5|307.4|311.53|307.43|311.53|307.43|311.48|307.38|12
1640891980000|2021-12-30 19:19:40|311.55|307.45|311.57|307.47|311.64|307.54|311.55|307.45|9
1640891990000|2021-12-30 19:19:50|311.54|307.44|311.52|307.42|311.58|307.48|311.52|307.42|8
1640892000000|2021-12-30 19:20:00|311.57|307.47|311.46|307.36|311.57|307.47|311.45|307.35|11
1640892010000|2021-12-30 19:20:10|311.5|307.4|311.44|307.34|311.51|307.41|311.44|307.34|10
1640892020000|2021-12-30 19:20:20|311.45|307.35|311.46|307.36|311.46|307.36|311.44|307.34|3
1640892030000|2021-12-30 19:20:30|311.47|307.37|311.44|307.34|311.52|307.42|311.44|307.34|9
1640892040000|2021-12-30 19:20:40|311.43|307.33|311.34|307.24|311.46|307.36|311.34|307.24|11
1640892050000|2021-12-30 19:20:50|311.38|307.28|311.35|307.25|311.38|307.28|311.35|307.25|2
1640892060000|2021-12-30 19:21:00|311.39|307.29|311.5|307.4|311.53|307.43|311.34|307.24|13
1640892070000|2021-12-30 19:21:10|311.51|307.41|311.53|307.43|311.53|307.43|311.51|307.41|5
1640892080000|2021-12-30 19:21:20|311.54|307.44|311.56|307.46|311.57|307.47|311.54|307.44|6
1640892090000|2021-12-30 19:21:30|311.51|307.41|311.63|307.53|311.63|307.53|311.51|307.41|4
1640892100000|2021-12-30 19:21:40|311.58|307.48|311.56|307.46|311.58|307.48|311.56|307.46|2
1640892110000|2021-12-30 19:21:50|311.54|307.44|311.58|307.48|311.59|307.49|311.54|307.44|6
1640892120000|2021-12-30 19:22:00|311.59|307.49|311.41|307.31|311.61|307.51|311.41|307.31|10
1640892130000|2021-12-30 19:22:10|311.42|307.32|311.53|307.43|311.55|307.45|311.42|307.32|14
1640892140000|2021-12-30 19:22:20|311.52|307.42|311.46|307.36|311.52|307.42|311.43|307.33|9
1640892150000|2021-12-30 19:22:30|311.45|307.35|311.51|307.41|311.52|307.42|311.44|307.34|13
1640892160000|2021-12-30 19:22:40|311.52|307.42|311.46|307.36|311.52|307.42|311.42|307.32|8
1640892170000|2021-12-30 19:22:50|311.42|307.32|311.47|307.37|311.48|307.38|311.42|307.32|15
1640892180000|2021-12-30 19:23:00|311.48|307.38|311.34|307.24|311.48|307.38|311.34|307.24|18
1640892190000|2021-12-30 19:23:10|311.35|307.25|311.31|307.21|311.36|307.26|311.31|307.21|8
1640892200000|2021-12-30 19:23:20|311.32|307.22|311.32|307.22|311.33|307.23|311.31|307.21|7
1640892210000|2021-12-30 19:23:30|311.31|307.21|311.32|307.22|311.32|307.22|311.31|307.21|2
1640892220000|2021-12-30 19:23:40|311.35|307.25|311.36|307.26|311.36|307.26|311.33|307.23|3
1640892230000|2021-12-30 19:23:50|311.35|307.25|311.36|307.26|311.36|307.26|311.35|307.25|4
1640892240000|2021-12-30 19:24:00|311.35|307.25|311.18|307.08|311.35|307.25|311.18|307.08|17
1640892250000|2021-12-30 19:24:10|311.2|307.1|311.13|307.03|311.2|307.1|311.11|307.01|16
1640892260000|2021-12-30 19:24:20|311.15|307.05|311.13|307.03|311.15|307.05|311.13|307.03|2
1640892270000|2021-12-30 19:24:30|311.15|307.05|311.09|306.99|311.17|307.07|311.09|306.99|10
1640892280000|2021-12-30 19:24:40|311.11|307.01|311.26|307.16|311.3|307.2|311.11|307.01|13
1640892290000|2021-12-30 19:24:50|311.27|307.17|311.26|307.16|311.33|307.23|311.25|307.15|12
1640892300000|2021-12-30 19:25:00|311.25|307.15|311.2|307.1|311.26|307.16|311.16|307.06|18
1640892310000|2021-12-30 19:25:10|311.19|307.09|311.19|307.09|311.19|307.09|311.17|307.07|9
1640892320000|2021-12-30 19:25:20|311.21|307.11|311.21|307.11|311.22|307.12|311.2|307.1|7
1640892330000|2021-12-30 19:25:30|311.22|307.12|311.2|307.1|311.22|307.12|311.2|307.1|5
1640892340000|2021-12-30 19:25:40|311.19|307.09|311.21|307.11|311.21|307.11|311.19|307.09|4
1640892350000|2021-12-30 19:25:50|311.22|307.12|311.3|307.2|311.3|307.2|311.22|307.12|6
1640892360000|2021-12-30 19:26:00|311.31|307.21|311.26|307.16|311.31|307.21|311.24|307.14|15
1640892370000|2021-12-30 19:26:10|311.25|307.15|311.25|307.15|311.28|307.18|311.23|307.13|8
1640892380000|2021-12-30 19:26:20|311.27|307.17|311.25|307.15|311.28|307.18|311.24|307.14|7
1640892390000|2021-12-30 19:26:30|311.24|307.14|311.25|307.15|311.28|307.18|311.24|307.14|9
1640892400000|2021-12-30 19:26:40|311.24|307.14|311.25|307.15|311.25|307.15|311.24|307.14|2
1640892410000|2021-12-30 19:26:50|311.26|307.16|311.26|307.16|311.28|307.18|311.26|307.16|3
1640892430000|2021-12-30 19:27:10|311.25|307.15|311.25|307.15|311.25|307.15|311.24|307.14|5
1640892440000|2021-12-30 19:27:20|311.24|307.14|311.21|307.11|311.29|307.19|311.2|307.1|11
1640892450000|2021-12-30 19:27:30|311.17|307.07|311.18|307.08|311.19|307.09|311.15|307.05|13
1640892460000|2021-12-30 19:27:40|311.19|307.09|311.31|307.21|311.32|307.22|311.19|307.09|14
1640892470000|2021-12-30 19:27:50|311.33|307.23|311.35|307.25|311.35|307.25|311.33|307.23|7
1640892480000|2021-12-30 19:28:00|311.38|307.28|311.35|307.25|311.38|307.28|311.35|307.25|12
1640892490000|2021-12-30 19:28:10|311.34|307.24|311.32|307.22|311.35|307.25|311.31|307.21|6
1640892500000|2021-12-30 19:28:20|311.34|307.24|311.29|307.19|311.38|307.28|311.29|307.19|12
1640892510000|2021-12-30 19:28:30|311.3|307.2|311.36|307.26|311.4|307.3|311.3|307.2|13
1640892520000|2021-12-30 19:28:40|311.37|307.27|311.34|307.24|311.38|307.28|311.34|307.24|10
1640892530000|2021-12-30 19:28:50|311.32|307.22|311.27|307.17|311.33|307.23|311.25|307.15|17
1640892540000|2021-12-30 19:29:00|311.26|307.16|311.26|307.16|311.27|307.17|311.21|307.11|15
1640892550000|2021-12-30 19:29:10|311.27|307.17|311.26|307.16|311.27|307.17|311.25|307.15|6
1640892570000|2021-12-30 19:29:30|311.25|307.15|311.28|307.18|311.28|307.18|311.25|307.15|3
1640892580000|2021-12-30 19:29:40|311.27|307.17|311.35|307.25|311.36|307.26|311.27|307.17|8
1640892590000|2021-12-30 19:29:50|311.31|307.21|311.62|307.52|311.73|307.63|311.31|307.21|13
1640892600000|2021-12-30 19:30:00|311.57|307.47|311.54|307.44|311.62|307.52|311.53|307.43|17
1640892610000|2021-12-30 19:30:10|311.55|307.45|311.54|307.44|311.56|307.46|311.53|307.43|7
1640892620000|2021-12-30 19:30:20|311.53|307.43|311.54|307.44|311.56|307.46|311.53|307.43|9
1640892630000|2021-12-30 19:30:30|311.55|307.45|311.59|307.49|311.59|307.49|311.55|307.45|3
1640892640000|2021-12-30 19:30:40|311.6|307.5|311.59|307.49|311.6|307.5|311.59|307.49|2
1640892650000|2021-12-30 19:30:50|311.51|307.41|311.64|307.54|311.72|307.62|311.51|307.41|15
1640892660000|2021-12-30 19:31:00|311.62|307.52|311.6|307.5|311.62|307.52|311.6|307.5|5
1640892670000|2021-12-30 19:31:10|311.56|307.46|311.6|307.5|311.62|307.52|311.56|307.46|3
1640892680000|2021-12-30 19:31:20|311.61|307.51|311.61|307.51|311.69|307.59|311.6|307.5|10
1640892690000|2021-12-30 19:31:30|311.64|307.54|311.61|307.51|311.64|307.54|311.56|307.46|3
1640892700000|2021-12-30 19:31:40|311.62|307.52|311.7|307.6|311.76|307.66|311.62|307.52|14
1640892710000|2021-12-30 19:31:50|311.72|307.62|311.83|307.73|311.83|307.73|311.72|307.62|10
1640892720000|2021-12-30 19:32:00|311.78|307.68|311.69|307.59|311.78|307.68|311.69|307.59|11
1640892730000|2021-12-30 19:32:10|311.7|307.6|311.69|307.59|311.77|307.67|311.68|307.58|5
1640892740000|2021-12-30 19:32:20|311.67|307.57|311.65|307.55|311.69|307.59|311.64|307.54|10
1640892750000|2021-12-30 19:32:30|311.66|307.56|311.66|307.56|311.7|307.6|311.66|307.56|4
1640892760000|2021-12-30 19:32:40|311.7|307.6|311.63|307.53|311.7|307.6|311.6|307.5|7
1640892770000|2021-12-30 19:32:50|311.62|307.52|311.64|307.54|311.66|307.56|311.62|307.52|5
1640892780000|2021-12-30 19:33:00|311.63|307.53|311.65|307.55|311.66|307.56|311.59|307.49|9
1640892790000|2021-12-30 19:33:10|311.6|307.5|311.59|307.49|311.6|307.5|311.59|307.49|2
1640892800000|2021-12-30 19:33:20|311.62|307.52|311.65|307.55|311.65|307.55|311.53|307.43|13
1640892810000|2021-12-30 19:33:30|311.59|307.49|311.59|307.49|311.61|307.51|311.59|307.49|5
1640892820000|2021-12-30 19:33:40|311.6|307.5|311.59|307.49|311.6|307.5|311.59|307.49|2
1640892830000|2021-12-30 19:33:50|311.62|307.52|311.63|307.53|311.66|307.56|311.59|307.49|10
1640892840000|2021-12-30 19:34:00|311.6|307.5|311.57|307.47|311.66|307.56|311.57|307.47|8
1640892850000|2021-12-30 19:34:10|311.58|307.48|311.57|307.47|311.62|307.52|311.57|307.47|8
1640892860000|2021-12-30 19:34:20|311.58|307.48|311.52|307.42|311.58|307.48|311.51|307.41|11
1640892870000|2021-12-30 19:34:30|311.51|307.41|311.58|307.48|311.58|307.48|311.51|307.41|7
1640892880000|2021-12-30 19:34:40|311.64|307.54|311.61|307.51|311.64|307.54|311.56|307.46|5
1640892890000|2021-12-30 19:34:50|311.6|307.5|311.63|307.53|311.63|307.53|311.57|307.47|4
1640892900000|2021-12-30 19:35:00|311.67|307.57|311.65|307.55|311.69|307.59|311.65|307.55|8
1640892910000|2021-12-30 19:35:10|311.64|307.54|311.57|307.47|311.64|307.54|311.57|307.47|5
1640892920000|2021-12-30 19:35:20|311.6|307.5|311.57|307.47|311.6|307.5|311.55|307.45|5
1640892930000|2021-12-30 19:35:30|311.59|307.49|311.57|307.47|311.59|307.49|311.57|307.47|7
1640892940000|2021-12-30 19:35:40|311.56|307.46|311.55|307.45|311.56|307.46|311.55|307.45|2
1640892950000|2021-12-30 19:35:50|311.56|307.46|311.57|307.47|311.57|307.47|311.56|307.46|2
1640892960000|2021-12-30 19:36:00|311.61|307.51|311.58|307.48|311.61|307.51|311.57|307.47|5
1640892980000|2021-12-30 19:36:20|311.6|307.5|311.58|307.48|311.6|307.5|311.58|307.48|2
1640892990000|2021-12-30 19:36:30|311.57|307.47|311.58|307.48|311.63|307.53|311.55|307.45|8
1640893010000|2021-12-30 19:36:50|311.56|307.46|311.52|307.42|311.63|307.53|311.51|307.41|4
1640893020000|2021-12-30 19:37:00|311.58|307.48|311.58|307.48|311.6|307.5|311.57|307.47|5
1640893030000|2021-12-30 19:37:10|311.61|307.51|311.64|307.54|311.68|307.58|311.55|307.45|13
1640893040000|2021-12-30 19:37:20|311.66|307.56|311.63|307.53|311.67|307.57|311.63|307.53|11
1640893050000|2021-12-30 19:37:30|311.62|307.52|311.57|307.47|311.62|307.52|311.57|307.47|6
1640893060000|2021-12-30 19:37:40|311.59|307.49|311.51|307.41|311.66|307.56|311.5|307.4|10
1640893070000|2021-12-30 19:37:50|311.5|307.4|311.47|307.37|311.52|307.42|311.47|307.37|6
1640893080000|2021-12-30 19:38:00|311.5|307.4|311.47|307.37|311.53|307.43|311.45|307.35|13
1640893090000|2021-12-30 19:38:10|311.48|307.38|311.5|307.4|311.5|307.4|311.44|307.34|8
1640893100000|2021-12-30 19:38:20|311.52|307.42|311.5|307.4|311.53|307.43|311.49|307.39|7
1640893110000|2021-12-30 19:38:30|311.49|307.39|311.5|307.4|311.51|307.41|311.49|307.39|4
1640893120000|2021-12-30 19:38:40|311.51|307.41|311.7|307.6|311.7|307.6|311.51|307.41|11
1640893140000|2021-12-30 19:39:00|311.72|307.62|311.65|307.55|311.72|307.62|311.64|307.54|8
1640893150000|2021-12-30 19:39:10|311.64|307.54|311.63|307.53|311.65|307.55|311.62|307.52|7
1640893160000|2021-12-30 19:39:20|311.62|307.52|311.62|307.52|311.62|307.52|311.62|307.52|1
1640893170000|2021-12-30 19:39:30|311.64|307.54|311.63|307.53|311.64|307.54|311.62|307.52|3
1640893180000|2021-12-30 19:39:40|311.62|307.52|311.71|307.61|311.71|307.61|311.62|307.52|7
1640893190000|2021-12-30 19:39:50|311.73|307.63|311.73|307.63|311.78|307.68|311.71|307.61|9
1640893200000|2021-12-30 19:40:00|311.78|307.68|311.83|307.73|311.83|307.73|311.71|307.61|12
1640893210000|2021-12-30 19:40:10|311.89|307.79|311.89|307.79|312|307.9|311.88|307.78|20
1640893220000|2021-12-30 19:40:20|311.87|307.77|311.87|307.77|311.87|307.77|311.86|307.76|3
1640893230000|2021-12-30 19:40:30|311.85|307.75|312.01|307.91|312.01|307.91|311.85|307.75|7
1640893250000|2021-12-30 19:40:50|312|307.9|312.18|308.08|312.18|308.08|312|307.9|10
1640893260000|2021-12-30 19:41:00|312.19|308.09|312.31|308.21|312.33|308.23|312.19|308.09|13
1640893270000|2021-12-30 19:41:10|312.32|308.22|312.35|308.25|312.36|308.26|312.29|308.19|17
1640893280000|2021-12-30 19:41:20|312.32|308.22|312.28|308.18|312.34|308.24|312.28|308.18|5
1640893290000|2021-12-30 19:41:30|312.29|308.19|312.21|308.11|312.3|308.2|312.21|308.11|14
1640893300000|2021-12-30 19:41:40|312.2|308.1|312.21|308.11|312.24|308.14|312.2|308.1|9
1640893310000|2021-12-30 19:41:50|312.2|308.1|312.11|308.01|312.2|308.1|312.1|308|14
1640893320000|2021-12-30 19:42:00|312.12|308.02|312.1|308|312.14|308.04|312.08|307.98|12
1640893330000|2021-12-30 19:42:10|312.09|307.99|312.03|307.93|312.11|308.01|312.03|307.93|8
1640893340000|2021-12-30 19:42:20|312.04|307.94|312.02|307.92|312.06|307.96|311.99|307.89|8
1640893350000|2021-12-30 19:42:30|312.03|307.93|312.02|307.92|312.03|307.93|312|307.9|8
1640893360000|2021-12-30 19:42:40|312.04|307.94|312.03|307.93|312.04|307.94|312.03|307.93|4
1640893370000|2021-12-30 19:42:50|312.04|307.94|312.04|307.94|312.05|307.95|312.02|307.92|8
1640893380000|2021-12-30 19:43:00|312.05|307.95|312.04|307.94|312.05|307.95|312.03|307.93|4
1640893390000|2021-12-30 19:43:10|312.03|307.93|312.01|307.91|312.04|307.94|312.01|307.91|5
1640893400000|2021-12-30 19:43:20|312.02|307.92|312.05|307.95|312.05|307.95|312.02|307.92|6
1640893410000|2021-12-30 19:43:30|312.04|307.94|312.08|307.98|312.08|307.98|312.04|307.94|4
1640893420000|2021-12-30 19:43:40|312.07|307.97|311.86|307.76|312.07|307.97|311.83|307.73|8
1640893430000|2021-12-30 19:43:50|311.82|307.72|311.81|307.71|311.82|307.72|311.81|307.71|6
1640893440000|2021-12-30 19:44:00|311.82|307.72|311.82|307.72|311.82|307.72|311.81|307.71|7
1640893450000|2021-12-30 19:44:10|311.81|307.71|311.81|307.71|311.81|307.71|311.81|307.71|1
1640893460000|2021-12-30 19:44:20|311.82|307.72|311.85|307.75|311.86|307.76|311.82|307.72|9
1640893470000|2021-12-30 19:44:30|311.86|307.76|311.84|307.74|311.86|307.76|311.84|307.74|5
1640893480000|2021-12-30 19:44:40|311.83|307.73|311.84|307.74|311.85|307.75|311.83|307.73|8
1640893490000|2021-12-30 19:44:50|311.83|307.73|311.84|307.74|311.85|307.75|311.82|307.72|10
1640893500000|2021-12-30 19:45:00|311.85|307.75|311.84|307.74|311.85|307.75|311.84|307.74|4
1640893510000|2021-12-30 19:45:10|311.85|307.75|311.83|307.73|311.87|307.77|311.83|307.73|10
1640893520000|2021-12-30 19:45:20|311.84|307.74|311.76|307.66|311.86|307.76|311.76|307.66|21
1640893530000|2021-12-30 19:45:30|311.79|307.69|311.65|307.55|311.79|307.69|311.65|307.55|13
1640893540000|2021-12-30 19:45:40|311.63|307.53|311.68|307.58|311.7|307.6|311.63|307.53|17
1640893550000|2021-12-30 19:45:50|311.67|307.57|311.67|307.57|311.72|307.62|311.65|307.55|16
1640893560000|2021-12-30 19:46:00|311.68|307.58|311.67|307.57|311.71|307.61|311.66|307.56|6
1640893570000|2021-12-30 19:46:10|311.66|307.56|311.63|307.53|311.67|307.57|311.63|307.53|3
1640893580000|2021-12-30 19:46:20|311.67|307.57|311.69|307.59|311.73|307.63|311.67|307.57|12
1640893590000|2021-12-30 19:46:30|311.72|307.62|311.68|307.58|311.72|307.62|311.67|307.57|6
1640893600000|2021-12-30 19:46:40|311.66|307.56|311.68|307.58|311.68|307.58|311.66|307.56|4
1640893610000|2021-12-30 19:46:50|311.66|307.56|311.66|307.56|311.7|307.6|311.66|307.56|6
1640893620000|2021-12-30 19:47:00|311.7|307.6|311.66|307.56|311.7|307.6|311.64|307.54|5
1640893630000|2021-12-30 19:47:10|311.67|307.57|311.66|307.56|311.67|307.57|311.66|307.56|2
1640893640000|2021-12-30 19:47:20|311.65|307.55|311.57|307.47|311.68|307.58|311.57|307.47|13
1640893650000|2021-12-30 19:47:30|311.59|307.49|311.6|307.5|311.61|307.51|311.56|307.46|11
1640893660000|2021-12-30 19:47:40|311.66|307.56|311.64|307.54|311.66|307.56|311.58|307.48|20
1640893670000|2021-12-30 19:47:50|311.63|307.53|311.62|307.52|311.63|307.53|311.62|307.52|2
1640893680000|2021-12-30 19:48:00|311.63|307.53|311.66|307.56|311.67|307.57|311.6|307.5|10
1640893690000|2021-12-30 19:48:10|311.64|307.54|311.64|307.54|311.65|307.55|311.64|307.54|3
1640893700000|2021-12-30 19:48:20|311.65|307.55|311.67|307.57|311.69|307.59|311.64|307.54|9
1640893710000|2021-12-30 19:48:30|311.68|307.58|311.67|307.57|311.68|307.58|311.67|307.57|4
1640893720000|2021-12-30 19:48:40|311.64|307.54|311.65|307.55|311.66|307.56|311.64|307.54|4
1640893730000|2021-12-30 19:48:50|311.64|307.54|311.65|307.55|311.65|307.55|311.64|307.54|2
1640893740000|2021-12-30 19:49:00|311.68|307.58|311.64|307.54|311.68|307.58|311.64|307.54|3
1640893750000|2021-12-30 19:49:10|311.65|307.55|311.65|307.55|311.65|307.55|311.6|307.5|12
1640893760000|2021-12-30 19:49:20|311.61|307.51|311.6|307.5|311.62|307.52|311.6|307.5|3
1640893770000|2021-12-30 19:49:30|311.59|307.49|311.59|307.49|311.6|307.5|311.59|307.49|3
1640893780000|2021-12-30 19:49:40|311.6|307.5|311.6|307.5|311.61|307.51|311.59|307.49|6
1640893790000|2021-12-30 19:49:50|311.59|307.49|311.59|307.49|311.59|307.49|311.53|307.43|5
1640893800000|2021-12-30 19:50:00|311.58|307.48|311.53|307.43|311.58|307.48|311.53|307.43|3
1640893810000|2021-12-30 19:50:10|311.54|307.44|311.54|307.44|311.54|307.44|311.53|307.43|5
1640893820000|2021-12-30 19:50:20|311.53|307.43|311.55|307.45|311.58|307.48|311.53|307.43|6
1640893830000|2021-12-30 19:50:30|311.54|307.44|311.55|307.45|311.64|307.54|311.54|307.44|6
1640893840000|2021-12-30 19:50:40|311.54|307.44|311.54|307.44|311.54|307.44|311.54|307.44|1
1640893850000|2021-12-30 19:50:50|311.58|307.48|311.61|307.51|311.63|307.53|311.58|307.48|13
1640893860000|2021-12-30 19:51:00|311.63|307.53|311.64|307.54|311.65|307.55|311.63|307.53|3
1640893870000|2021-12-30 19:51:10|311.63|307.53|311.54|307.44|311.63|307.53|311.54|307.44|8
1640893880000|2021-12-30 19:51:20|311.55|307.45|311.54|307.44|311.55|307.45|311.54|307.44|4
1640893890000|2021-12-30 19:51:30|311.55|307.45|311.62|307.52|311.62|307.52|311.55|307.45|6
1640893900000|2021-12-30 19:51:40|311.63|307.53|311.63|307.53|311.65|307.55|311.61|307.51|9
1640893910000|2021-12-30 19:51:50|311.6|307.5|311.63|307.53|311.63|307.53|311.6|307.5|2
1640893920000|2021-12-30 19:52:00|311.61|307.51|311.46|307.36|311.61|307.51|311.46|307.36|15
1640893930000|2021-12-30 19:52:10|311.45|307.35|311.41|307.31|311.48|307.38|311.41|307.31|12
1640893940000|2021-12-30 19:52:20|311.4|307.3|311.33|307.23|311.4|307.3|311.33|307.23|8
1640893950000|2021-12-30 19:52:30|311.32|307.22|311.24|307.14|311.33|307.23|311.24|307.14|7
1640893960000|2021-12-30 19:52:40|311.23|307.13|311.24|307.14|311.26|307.16|311.23|307.13|5
1640893970000|2021-12-30 19:52:50|311.23|307.13|311.23|307.13|311.24|307.14|311.23|307.13|5
1640893980000|2021-12-30 19:53:00|311.22|307.12|311.14|307.04|311.22|307.12|311.14|307.04|6
1640893990000|2021-12-30 19:53:10|311.11|307.01|311.05|306.95|311.11|307.01|310.96|306.86|19
1640894000000|2021-12-30 19:53:20|310.98|306.88|311.14|307.04|311.17|307.07|310.98|306.88|20
1640894010000|2021-12-30 19:53:30|311.13|307.03|311.21|307.11|311.21|307.11|311.13|307.03|12
1640894020000|2021-12-30 19:53:40|311.2|307.1|311.26|307.16|311.26|307.16|311.17|307.07|7
1640894030000|2021-12-30 19:53:50|311.27|307.17|311.22|307.12|311.29|307.19|311.22|307.12|7
1640894040000|2021-12-30 19:54:00|311.23|307.13|311.26|307.16|311.28|307.18|311.23|307.13|7
1640894050000|2021-12-30 19:54:10|311.27|307.17|311.19|307.09|311.27|307.17|311.19|307.09|8
1640894060000|2021-12-30 19:54:20|311.15|307.05|311.04|306.94|311.17|307.07|311.04|306.94|14
1640894070000|2021-12-30 19:54:30|311.05|306.95|311.05|306.95|311.05|306.95|311.04|306.94|3
1640894080000|2021-12-30 19:54:40|311.08|306.98|310.76|306.66|311.08|306.98|310.76|306.66|17
1640894090000|2021-12-30 19:54:50|310.75|306.65|310.69|306.59|310.79|306.69|310.62|306.52|14
1640894100000|2021-12-30 19:55:00|310.66|306.56|310.64|306.54|310.68|306.58|310.64|306.54|7
1640894110000|2021-12-30 19:55:10|310.65|306.55|310.61|306.51|310.65|306.55|310.6|306.5|15
1640894120000|2021-12-30 19:55:20|310.62|306.52|310.62|306.52|310.64|306.54|310.62|306.52|5
1640894130000|2021-12-30 19:55:30|310.61|306.51|310.49|306.39|310.61|306.51|310.42|306.32|23
1640894140000|2021-12-30 19:55:40|310.48|306.38|310.48|306.38|310.49|306.39|310.48|306.38|3
1640894150000|2021-12-30 19:55:50|310.51|306.41|310.44|306.34|310.51|306.41|310.43|306.33|8
1640894160000|2021-12-30 19:56:00|310.42|306.32|310.39|306.29|310.44|306.34|310.39|306.29|5
1640894170000|2021-12-30 19:56:10|310.38|306.28|310.3|306.2|310.38|306.28|310.26|306.16|24
1640894180000|2021-12-30 19:56:20|310.28|306.18|310.27|306.17|310.3|306.2|310.25|306.15|8
1640894190000|2021-12-30 19:56:30|310.26|306.16|310.23|306.13|310.31|306.21|310.23|306.13|16
1640894200000|2021-12-30 19:56:40|310.2|306.1|310.22|306.12|310.23|306.13|310.2|306.1|5
1640894210000|2021-12-30 19:56:50|310.21|306.11|310.37|306.27|310.37|306.27|310.21|306.11|10
1640894220000|2021-12-30 19:57:00|310.38|306.28|310.45|306.35|310.45|306.35|310.38|306.28|17
1640894230000|2021-12-30 19:57:10|310.44|306.34|310.39|306.29|310.51|306.41|310.39|306.29|11
1640894240000|2021-12-30 19:57:20|310.38|306.28|310.38|306.28|310.39|306.29|310.37|306.27|7
1640894250000|2021-12-30 19:57:30|310.39|306.29|310.38|306.28|310.41|306.31|310.38|306.28|5
1640894260000|2021-12-30 19:57:40|310.39|306.29|310.42|306.32|310.45|306.35|310.37|306.27|13
1640894270000|2021-12-30 19:57:50|310.43|306.33|310.43|306.33|310.45|306.35|310.41|306.31|8
1640894280000|2021-12-30 19:58:00|310.42|306.32|310.43|306.33|310.43|306.33|310.41|306.31|4
1640894290000|2021-12-30 19:58:10|310.44|306.34|310.59|306.49|310.59|306.49|310.44|306.34|8
1640894300000|2021-12-30 19:58:20|310.55|306.45|310.53|306.43|310.6|306.5|310.53|306.43|8
1640894310000|2021-12-30 19:58:30|310.51|306.41|310.45|306.35|310.53|306.43|310.44|306.34|10
1640894320000|2021-12-30 19:58:40|310.44|306.34|310.39|306.29|310.44|306.34|310.39|306.29|5
1640894330000|2021-12-30 19:58:50|310.42|306.32|310.46|306.36|310.46|306.36|310.4|306.3|6
1640894340000|2021-12-30 19:59:00|310.47|306.37|310.42|306.32|310.47|306.37|310.42|306.32|8
1640894350000|2021-12-30 19:59:10|310.44|306.34|310.51|306.41|310.52|306.42|310.42|306.32|8
1640894360000|2021-12-30 19:59:20|310.52|306.42|310.51|306.41|310.52|306.42|310.49|306.39|6
1640894370000|2021-12-30 19:59:30|310.54|306.44|310.63|306.53|310.63|306.53|310.54|306.44|9
1640894380000|2021-12-30 19:59:40|310.65|306.55|310.68|306.58|310.68|306.58|310.64|306.54|12
1640894390000|2021-12-30 19:59:50|310.67|306.57|310.63|306.53|310.67|306.57|310.61|306.51|5
1640894400000|2021-12-30 20:00:00|310.62|306.52|310.29|306.19|310.63|306.53|310.29|306.19|19
1640894410000|2021-12-30 20:00:10|310.25|306.15|310.23|306.13|310.25|306.15|310.2|306.1|13
1640894420000|2021-12-30 20:00:20|310.22|306.12|310.23|306.13|310.23|306.13|310.21|306.11|7
1640894430000|2021-12-30 20:00:30|310.24|306.14|310.31|306.21|310.31|306.21|310.24|306.14|11
1640894440000|2021-12-30 20:00:40|310.34|306.24|310.44|306.34|310.47|306.37|310.32|306.22|12
1640894450000|2021-12-30 20:00:50|310.45|306.35|310.48|306.38|310.48|306.38|310.44|306.34|8
1640894460000|2021-12-30 20:01:00|310.46|306.36|310.51|306.41|310.51|306.41|310.45|306.35|6
1640894470000|2021-12-30 20:01:10|310.5|306.4|310.71|306.61|310.71|306.61|310.5|306.4|14
1640894480000|2021-12-30 20:01:20|310.7|306.6|310.71|306.61|310.72|306.62|310.7|306.6|4
1640894490000|2021-12-30 20:01:30|310.73|306.63|310.72|306.62|310.76|306.66|310.71|306.61|10
1640894500000|2021-12-30 20:01:40|310.73|306.63|310.73|306.63|310.73|306.63|310.73|306.63|1
1640894510000|2021-12-30 20:01:50|310.72|306.62|310.73|306.63|310.73|306.63|310.72|306.62|4
1640894520000|2021-12-30 20:02:00|310.78|306.68|310.82|306.72|310.88|306.78|310.78|306.68|13
1640894530000|2021-12-30 20:02:10|310.81|306.71|310.81|306.71|310.81|306.71|310.81|306.71|1
1640894540000|2021-12-30 20:02:20|310.82|306.72|310.69|306.59|310.82|306.72|310.68|306.58|12
1640894550000|2021-12-30 20:02:30|310.68|306.58|310.62|306.52|310.68|306.58|310.62|306.52|5
1640894560000|2021-12-30 20:02:40|310.63|306.53|310.44|306.34|310.63|306.53|310.41|306.31|20
1640894570000|2021-12-30 20:02:50|310.41|306.31|310.4|306.3|310.41|306.31|310.39|306.29|5
1640894580000|2021-12-30 20:03:00|310.39|306.29|310.25|306.15|310.4|306.3|310.25|306.15|14
1640894590000|2021-12-30 20:03:10|310.26|306.16|310.23|306.13|310.29|306.19|310.22|306.12|19
1640894600000|2021-12-30 20:03:20|310.24|306.14|310.3|306.2|310.33|306.23|310.22|306.12|19
1640894610000|2021-12-30 20:03:30|310.31|306.21|310.38|306.28|310.38|306.28|310.3|306.2|12
1640894620000|2021-12-30 20:03:40|310.39|306.29|310.51|306.41|310.51|306.41|310.39|306.29|17
1640894630000|2021-12-30 20:03:50|310.52|306.42|310.5|306.4|310.53|306.43|310.49|306.39|6
1640894640000|2021-12-30 20:04:00|310.52|306.42|310.45|306.35|310.52|306.42|310.45|306.35|7
1640894650000|2021-12-30 20:04:10|310.42|306.32|310.4|306.3|310.42|306.32|310.35|306.25|13
1640894660000|2021-12-30 20:04:20|310.39|306.29|310.39|306.29|310.4|306.3|310.39|306.29|3
1640894670000|2021-12-30 20:04:30|310.38|306.28|310.31|306.21|310.38|306.28|310.3|306.2|9
1640894680000|2021-12-30 20:04:40|310.3|306.2|310.19|306.09|310.3|306.2|310.19|306.09|10
1640894690000|2021-12-30 20:04:50|310.2|306.1|310.25|306.15|310.25|306.15|310.2|306.1|7
1640894700000|2021-12-30 20:05:00|310.28|306.18|310.27|306.17|310.28|306.18|310.26|306.16|6
1640894710000|2021-12-30 20:05:10|310.26|306.16|310.4|306.3|310.42|306.32|310.26|306.16|16
1640894720000|2021-12-30 20:05:20|310.41|306.31|310.43|306.33|310.43|306.33|310.41|306.31|4
1640894730000|2021-12-30 20:05:30|310.44|306.34|310.44|306.34|310.44|306.34|310.42|306.32|3
1640894740000|2021-12-30 20:05:40|310.45|306.35|310.53|306.43|310.54|306.44|310.44|306.34|14
1640894750000|2021-12-30 20:05:50|310.55|306.45|310.39|306.29|310.55|306.45|310.39|306.29|14
1640894760000|2021-12-30 20:06:00|310.41|306.31|310.38|306.28|310.45|306.35|310.38|306.28|8
1640894770000|2021-12-30 20:06:10|310.46|306.36|310.52|306.42|310.53|306.43|310.46|306.36|10
1640894780000|2021-12-30 20:06:20|310.51|306.41|310.46|306.36|310.52|306.42|310.46|306.36|6
1640894790000|2021-12-30 20:06:30|310.47|306.37|310.39|306.29|310.47|306.37|310.39|306.29|13
1640894800000|2021-12-30 20:06:40|310.38|306.28|310.35|306.25|310.39|306.29|310.35|306.25|10
1640894810000|2021-12-30 20:06:50|310.34|306.24|310.3|306.2|310.38|306.28|310.27|306.17|7
1640894820000|2021-12-30 20:07:00|310.31|306.21|310.39|306.29|310.39|306.29|310.29|306.19|11
1640894830000|2021-12-30 20:07:10|310.4|306.3|310.46|306.36|310.5|306.4|310.4|306.3|13
1640894840000|2021-12-30 20:07:20|310.47|306.37|310.55|306.45|310.55|306.45|310.47|306.37|9
1640894850000|2021-12-30 20:07:30|310.53|306.43|310.56|306.46|310.57|306.47|310.53|306.43|9
1640894860000|2021-12-30 20:07:40|310.53|306.43|310.54|306.44|310.54|306.44|310.53|306.43|2
1640894870000|2021-12-30 20:07:50|310.55|306.45|310.55|306.45|310.55|306.45|310.55|306.45|1
1640894880000|2021-12-30 20:08:00|310.57|306.47|310.48|306.38|310.57|306.47|310.48|306.38|12
1640894890000|2021-12-30 20:08:10|310.49|306.39|310.49|306.39|310.49|306.39|310.49|306.39|1
1640894900000|2021-12-30 20:08:20|310.5|306.4|310.55|306.45|310.56|306.46|310.49|306.39|7
1640894910000|2021-12-30 20:08:30|310.56|306.46|310.55|306.45|310.56|306.46|310.53|306.43|8
1640894920000|2021-12-30 20:08:40|310.56|306.46|310.55|306.45|310.56|306.46|310.53|306.43|6
1640894940000|2021-12-30 20:09:00|310.54|306.44|310.53|306.43|310.56|306.46|310.53|306.43|6
1640894950000|2021-12-30 20:09:10|310.54|306.44|310.49|306.39|310.55|306.45|310.49|306.39|4
1640894960000|2021-12-30 20:09:20|310.47|306.37|310.41|306.31|310.47|306.37|310.39|306.29|12
1640894970000|2021-12-30 20:09:30|310.37|306.27|310.35|306.25|310.37|306.27|310.34|306.24|4
1640894990000|2021-12-30 20:09:50|310.36|306.26|310.36|306.26|310.37|306.27|310.35|306.25|5
1640895000000|2021-12-30 20:10:00|310.37|306.27|310.47|306.37|310.47|306.37|310.34|306.24|14
1640895010000|2021-12-30 20:10:10|310.42|306.32|310.41|306.31|310.47|306.37|310.41|306.31|8
1640895020000|2021-12-30 20:10:20|310.4|306.3|310.39|306.29|310.4|306.3|310.35|306.25|10
1640895030000|2021-12-30 20:10:30|310.37|306.27|310.41|306.31|310.41|306.31|310.37|306.27|8
1640895040000|2021-12-30 20:10:40|310.43|306.33|310.55|306.45|310.59|306.49|310.43|306.33|19
1640895050000|2021-12-30 20:10:50|310.56|306.46|310.52|306.42|310.56|306.46|310.51|306.41|8
1640895060000|2021-12-30 20:11:00|310.53|306.43|310.52|306.42|310.55|306.45|310.5|306.4|11
1640895070000|2021-12-30 20:11:10|310.5|306.4|310.45|306.35|310.5|306.4|310.44|306.34|8
1640895080000|2021-12-30 20:11:20|310.47|306.37|310.53|306.43|310.55|306.45|310.46|306.36|15
1640895090000|2021-12-30 20:11:30|310.51|306.41|310.56|306.46|310.57|306.47|310.51|306.41|10
1640895100000|2021-12-30 20:11:40|310.54|306.44|310.54|306.44|310.55|306.45|310.53|306.43|9
1640895110000|2021-12-30 20:11:50|310.53|306.43|310.54|306.44|310.55|306.45|310.53|306.43|4
1640895120000|2021-12-30 20:12:00|310.55|306.45|310.63|306.53|310.64|306.54|310.48|306.38|15
1640895130000|2021-12-30 20:12:10|310.59|306.49|310.51|306.41|310.61|306.51|310.51|306.41|11
1640895140000|2021-12-30 20:12:20|310.55|306.45|310.53|306.43|310.57|306.47|310.47|306.37|9
1640895150000|2021-12-30 20:12:30|310.54|306.44|310.53|306.43|310.6|306.5|310.53|306.43|8
1640895160000|2021-12-30 20:12:40|310.52|306.42|310.56|306.46|310.56|306.46|310.52|306.42|4
1640895170000|2021-12-30 20:12:50|310.58|306.48|310.62|306.52|310.66|306.56|310.55|306.45|12
1640895180000|2021-12-30 20:13:00|310.63|306.53|310.57|306.47|310.65|306.55|310.57|306.47|11
1640895190000|2021-12-30 20:13:10|310.6|306.5|310.58|306.48|310.61|306.51|310.57|306.47|12
1640895200000|2021-12-30 20:13:20|310.47|306.37|310.45|306.35|310.49|306.39|310.45|306.35|7
1640895210000|2021-12-30 20:13:30|310.44|306.34|310.41|306.31|310.44|306.34|310.41|306.31|6
1640895220000|2021-12-30 20:13:40|310.43|306.33|310.41|306.31|310.43|306.33|310.4|306.3|8
1640895230000|2021-12-30 20:13:50|310.42|306.32|310.41|306.31|310.42|306.32|310.41|306.31|4
1640895240000|2021-12-30 20:14:00|310.42|306.32|310.35|306.25|310.42|306.32|310.34|306.24|6
1640895250000|2021-12-30 20:14:10|310.34|306.24|310.35|306.25|310.37|306.27|310.34|306.24|7
1640895260000|2021-12-30 20:14:20|310.33|306.23|310.44|306.34|310.45|306.35|310.33|306.23|11
1640895270000|2021-12-30 20:14:30|310.48|306.38|310.46|306.36|310.49|306.39|310.46|306.36|11
1640895280000|2021-12-30 20:14:40|310.44|306.34|310.46|306.36|310.46|306.36|310.44|306.34|5
1640895290000|2021-12-30 20:14:50|310.45|306.35|310.4|306.3|310.49|306.39|310.37|306.27|10
1640895300000|2021-12-30 20:15:00|310.43|306.33|310.47|306.37|310.5|306.4|310.42|306.32|14
1640895310000|2021-12-30 20:15:10|310.48|306.38|310.54|306.44|310.54|306.44|310.45|306.35|16
1640895320000|2021-12-30 20:15:20|310.56|306.46|310.57|306.47|310.62|306.52|310.55|306.45|18
1640895330000|2021-12-30 20:15:30|310.6|306.5|310.58|306.48|310.6|306.5|310.56|306.46|10
1640895340000|2021-12-30 20:15:40|310.57|306.47|310.59|306.49|310.6|306.5|310.57|306.47|6
1640895350000|2021-12-30 20:15:50|310.57|306.47|310.6|306.5|310.6|306.5|310.57|306.47|5
1640895360000|2021-12-30 20:16:00|310.58|306.48|310.55|306.45|310.62|306.52|310.55|306.45|7
1640895370000|2021-12-30 20:16:10|310.56|306.46|310.56|306.46|310.56|306.46|310.54|306.44|5
1640895380000|2021-12-30 20:16:20|310.59|306.49|310.82|306.72|310.82|306.72|310.59|306.49|9
1640895390000|2021-12-30 20:16:30|310.81|306.71|310.81|306.71|310.86|306.76|310.78|306.68|23
1640895400000|2021-12-30 20:16:40|310.8|306.7|310.71|306.61|310.82|306.72|310.71|306.61|15
1640895410000|2021-12-30 20:16:50|310.72|306.62|310.85|306.75|310.85|306.75|310.71|306.61|8
1640895420000|2021-12-30 20:17:00|310.83|306.73|310.76|306.66|310.85|306.75|310.76|306.66|7
1640895430000|2021-12-30 20:17:10|310.81|306.71|310.82|306.72|310.83|306.73|310.81|306.71|4
1640895440000|2021-12-30 20:17:20|310.81|306.71|310.8|306.7|310.81|306.71|310.75|306.65|4
1640895450000|2021-12-30 20:17:30|310.81|306.71|310.75|306.65|310.81|306.71|310.73|306.63|9
1640895460000|2021-12-30 20:17:40|310.74|306.64|310.75|306.65|310.75|306.65|310.74|306.64|2
1640895480000|2021-12-30 20:18:00|310.76|306.66|310.74|306.64|310.76|306.66|310.72|306.62|7
1640895490000|2021-12-30 20:18:10|310.72|306.62|310.72|306.62|310.72|306.62|310.72|306.62|1
1640895500000|2021-12-30 20:18:20|310.73|306.63|310.74|306.64|310.74|306.64|310.72|306.62|3
1640895540000|2021-12-30 20:19:00|310.73|306.63|310.81|306.71|310.82|306.72|310.73|306.63|9
1640895560000|2021-12-30 20:19:20|310.89|306.79|310.89|306.79|310.89|306.79|310.89|306.79|1
1640895570000|2021-12-30 20:19:30|310.91|306.81|310.91|306.81|310.94|306.84|310.91|306.81|3
1640895590000|2021-12-30 20:19:50|310.94|306.84|310.9|306.8|310.94|306.84|310.83|306.73|8
1640895600000|2021-12-30 20:20:00|310.83|306.73|310.91|306.81|310.91|306.81|310.81|306.71|9
1640895610000|2021-12-30 20:20:10|310.92|306.82|310.95|306.85|310.96|306.86|310.92|306.82|3
1640895620000|2021-12-30 20:20:20|310.99|306.89|310.95|306.85|310.99|306.89|310.95|306.85|2
1640895630000|2021-12-30 20:20:30|310.99|306.89|310.99|306.89|310.99|306.89|310.99|306.89|1
1640895650000|2021-12-30 20:20:50|311.11|307.01|311.12|307.02|311.13|307.03|311.11|307.01|3
1640895660000|2021-12-30 20:21:00|311.13|307.03|311.12|307.02|311.2|307.1|311.11|307.01|6
1640895670000|2021-12-30 20:21:10|311.11|307.01|311.11|307.01|311.11|307.01|311.11|307.01|1
1640895680000|2021-12-30 20:21:20|311.12|307.02|311.42|307.32|311.42|307.32|311.11|307.01|11
1640895690000|2021-12-30 20:21:30|311.44|307.34|311.64|307.54|311.69|307.59|311.44|307.34|21
1640895700000|2021-12-30 20:21:40|311.66|307.56|311.7|307.6|311.71|307.61|311.63|307.53|17
1640895710000|2021-12-30 20:21:50|311.68|307.58|311.68|307.58|311.7|307.6|311.65|307.55|9
1640895720000|2021-12-30 20:22:00|311.6|307.5|311.55|307.45|311.6|307.5|311.53|307.43|11
1640895730000|2021-12-30 20:22:10|311.54|307.44|311.51|307.41|311.54|307.44|311.51|307.41|6
1640895740000|2021-12-30 20:22:20|311.53|307.43|311.51|307.41|311.53|307.43|311.51|307.41|3
1640895750000|2021-12-30 20:22:30|311.5|307.4|311.5|307.4|311.51|307.41|311.5|307.4|3
1640895760000|2021-12-30 20:22:40|311.49|307.39|311.44|307.34|311.49|307.39|311.44|307.34|3
1640895770000|2021-12-30 20:22:50|311.43|307.33|311.23|307.13|311.43|307.33|311.23|307.13|18
1640895780000|2021-12-30 20:23:00|311.22|307.12|311.25|307.15|311.25|307.15|311.21|307.11|6
1640895790000|2021-12-30 20:23:10|311.24|307.14|311.23|307.13|311.25|307.15|311.23|307.13|9
1640895800000|2021-12-30 20:23:20|311.24|307.14|311.25|307.15|311.25|307.15|311.24|307.14|4
1640895810000|2021-12-30 20:23:30|311.24|307.14|311.21|307.11|311.25|307.15|311.2|307.1|5
1640895820000|2021-12-30 20:23:40|311.2|307.1|311.2|307.1|311.2|307.1|311.2|307.1|1
1640895830000|2021-12-30 20:23:50|311.33|307.23|311.41|307.31|311.41|307.31|311.32|307.22|4
1640895840000|2021-12-30 20:24:00|311.4|307.3|311.36|307.26|311.4|307.3|311.35|307.25|5
1640895850000|2021-12-30 20:24:10|311.35|307.25|311.12|307.02|311.35|307.25|311.12|307.02|12
1640895860000|2021-12-30 20:24:20|311.14|307.04|311.03|306.93|311.14|307.04|311.03|306.93|11
1640895870000|2021-12-30 20:24:30|311.02|306.92|311.03|306.93|311.05|306.95|311.02|306.92|8
1640895880000|2021-12-30 20:24:40|311.02|306.92|311.01|306.91|311.03|306.93|311.01|306.91|3
1640895890000|2021-12-30 20:24:50|311|306.9|311.04|306.94|311.04|306.94|310.99|306.89|5
1640895900000|2021-12-30 20:25:00|311.1|307|311.1|307|311.13|307.03|311.1|307|8
1640895910000|2021-12-30 20:25:10|311.11|307.01|311.11|307.01|311.11|307.01|311.11|307.01|1
1640895920000|2021-12-30 20:25:20|311.12|307.02|311.13|307.03|311.13|307.03|311.11|307.01|4
1640895930000|2021-12-30 20:25:30|311.11|307.01|311.1|307|311.15|307.05|311.1|307|6
1640895940000|2021-12-30 20:25:40|311.09|306.99|311.08|306.98|311.09|306.99|311.07|306.97|6
1640895950000|2021-12-30 20:25:50|311.09|306.99|311.1|307|311.11|307.01|311.08|306.98|8
1640895960000|2021-12-30 20:26:00|311.11|307.01|311.11|307.01|311.11|307.01|311.11|307.01|1
1640895970000|2021-12-30 20:26:10|311.1|307|311.09|306.99|311.1|307|311.09|306.99|4
1640895980000|2021-12-30 20:26:20|311.08|306.98|311.16|307.06|311.16|307.06|311.08|306.98|8
1640895990000|2021-12-30 20:26:30|311.17|307.07|311.18|307.08|311.18|307.08|311.17|307.07|2
1640896000000|2021-12-30 20:26:40|311.2|307.1|311.2|307.1|311.2|307.1|311.2|307.1|1
1640896010000|2021-12-30 20:26:50|311.18|307.08|311.2|307.1|311.2|307.1|311.18|307.08|3
1640896020000|2021-12-30 20:27:00|311.19|307.09|311.16|307.06|311.19|307.09|311.16|307.06|4
1640896030000|2021-12-30 20:27:10|311.13|307.03|311.09|306.99|311.13|307.03|311.04|306.94|13
1640896040000|2021-12-30 20:27:20|311.08|306.98|311.11|307.01|311.11|307.01|311.08|306.98|3
1640896050000|2021-12-30 20:27:30|311.09|306.99|311.13|307.03|311.17|307.07|311.09|306.99|6
1640896060000|2021-12-30 20:27:40|311.1|307|311.11|307.01|311.11|307.01|310.97|306.87|7
1640896070000|2021-12-30 20:27:50|311.08|306.98|311.02|306.92|311.09|306.99|310.87|306.77|11
1640896080000|2021-12-30 20:28:00|311.03|306.93|311.03|306.93|311.03|306.93|311.03|306.93|1
1640896090000|2021-12-30 20:28:10|311.04|306.94|310.95|306.85|311.05|306.95|310.95|306.85|9
1640896100000|2021-12-30 20:28:20|310.93|306.83|310.65|306.55|310.93|306.83|310.63|306.53|17
1640896110000|2021-12-30 20:28:30|310.64|306.54|310.51|306.41|310.64|306.54|310.51|306.41|7
1640896120000|2021-12-30 20:28:40|310.49|306.39|310.5|306.4|310.5|306.4|310.49|306.39|6
1640896130000|2021-12-30 20:28:50|310.49|306.39|310.58|306.48|310.58|306.48|310.49|306.39|13
1640896140000|2021-12-30 20:29:00|310.56|306.46|310.58|306.48|310.58|306.48|310.56|306.46|2
1640896150000|2021-12-30 20:29:10|310.57|306.47|310.7|306.6|310.72|306.62|310.57|306.47|14
1640896160000|2021-12-30 20:29:20|310.67|306.57|310.7|306.6|310.7|306.6|310.67|306.57|4
1640896180000|2021-12-30 20:29:40|310.69|306.59|310.69|306.59|310.69|306.59|310.69|306.59|1
1640896190000|2021-12-30 20:29:50|310.68|306.58|310.68|306.58|310.68|306.58|310.68|306.58|1
1640896200000|2021-12-30 20:30:00|310.64|306.54|310.55|306.45|310.65|306.55|310.53|306.43|13
1640896210000|2021-12-30 20:30:10|310.58|306.48|310.65|306.55|310.65|306.55|310.57|306.47|8
1640896220000|2021-12-30 20:30:20|310.64|306.54|310.8|306.7|310.82|306.72|310.64|306.54|9
1640896230000|2021-12-30 20:30:30|310.79|306.69|311.1|307|311.11|307.01|310.79|306.69|14
1640896240000|2021-12-30 20:30:40|311.11|307.01|311.23|307.13|311.23|307.13|311.11|307.01|7
1640896250000|2021-12-30 20:30:50|311.22|307.12|311.22|307.12|311.23|307.13|311.21|307.11|4
1640896260000|2021-12-30 20:31:00|311.21|307.11|311.11|307.01|311.21|307.11|311.07|306.97|18
1640896270000|2021-12-30 20:31:10|311.12|307.02|311.13|307.03|311.17|307.07|311.08|306.98|14
1640896280000|2021-12-30 20:31:20|311.1|307|310.91|306.81|311.14|307.04|310.91|306.81|12
1640896290000|2021-12-30 20:31:30|310.9|306.8|310.83|306.73|310.9|306.8|310.82|306.72|7
1640896300000|2021-12-30 20:31:40|310.82|306.72|310.89|306.79|310.89|306.79|310.82|306.72|6
1640896310000|2021-12-30 20:31:50|310.93|306.83|310.97|306.87|310.97|306.87|310.91|306.81|6
1640896320000|2021-12-30 20:32:00|311.01|306.91|311.01|306.91|311.02|306.92|310.92|306.82|7
1640896330000|2021-12-30 20:32:10|310.94|306.84|311.04|306.94|311.04|306.94|310.91|306.81|10
1640896340000|2021-12-30 20:32:20|311.07|306.97|310.98|306.88|311.07|306.97|310.98|306.88|13
1640896350000|2021-12-30 20:32:30|310.97|306.87|311.03|306.93|311.04|306.94|310.97|306.87|4
1640896360000|2021-12-30 20:32:40|311.06|306.96|311.06|306.96|311.07|306.97|311.05|306.95|7
1640896370000|2021-12-30 20:32:50|311.09|306.99|311.12|307.02|311.12|307.02|311.09|306.99|4
1640896380000|2021-12-30 20:33:00|311.11|307.01|310.92|306.82|311.12|307.02|310.92|306.82|14
1640896390000|2021-12-30 20:33:10|310.93|306.83|310.95|306.85|310.95|306.85|310.93|306.83|3
1640896400000|2021-12-30 20:33:20|310.94|306.84|310.91|306.81|310.94|306.84|310.91|306.81|4
1640896410000|2021-12-30 20:33:30|310.92|306.82|310.91|306.81|310.92|306.82|310.91|306.81|2
1640896420000|2021-12-30 20:33:40|310.95|306.85|310.82|306.72|310.95|306.85|310.82|306.72|7
1640896430000|2021-12-30 20:33:50|310.81|306.71|310.71|306.61|310.81|306.71|310.71|306.61|8
1640896440000|2021-12-30 20:34:00|310.72|306.62|310.64|306.54|310.72|306.62|310.64|306.54|7
1640896450000|2021-12-30 20:34:10|310.63|306.53|310.55|306.45|310.63|306.53|310.55|306.45|8
1640896460000|2021-12-30 20:34:20|310.56|306.46|310.5|306.4|310.57|306.47|310.5|306.4|8
1640896470000|2021-12-30 20:34:30|310.48|306.38|310.37|306.27|310.48|306.38|310.37|306.27|6
1640896480000|2021-12-30 20:34:40|310.36|306.26|310.25|306.15|310.36|306.26|310.24|306.14|13
1640896490000|2021-12-30 20:34:50|310.21|306.11|310.22|306.12|310.26|306.16|310.21|306.11|9
1640896500000|2021-12-30 20:35:00|310.23|306.13|310.25|306.15|310.28|306.18|310.23|306.13|11
1640896510000|2021-12-30 20:35:10|310.23|306.13|310.21|306.11|310.23|306.13|310.2|306.1|5
1640896520000|2021-12-30 20:35:20|310.22|306.12|310.21|306.11|310.23|306.13|310.2|306.1|8
1640896530000|2021-12-30 20:35:30|310.23|306.13|310.26|306.16|310.28|306.18|310.22|306.12|6
1640896540000|2021-12-30 20:35:40|310.28|306.18|310.21|306.11|310.28|306.18|310.21|306.11|5
1640896550000|2021-12-30 20:35:50|310.25|306.15|310.08|305.98|310.34|306.24|310.08|305.98|20
1640896560000|2021-12-30 20:36:00|310.09|305.99|310.21|306.11|310.24|306.14|310.09|305.99|13
1640896570000|2021-12-30 20:36:10|310.2|306.1|310.13|306.03|310.2|306.1|310.13|306.03|7
1640896580000|2021-12-30 20:36:20|310.14|306.04|310.15|306.05|310.18|306.08|310.14|306.04|11
1640896590000|2021-12-30 20:36:30|310.18|306.08|310.26|306.16|310.26|306.16|310.18|306.08|11
1640896600000|2021-12-30 20:36:40|310.25|306.15|310.23|306.13|310.25|306.15|310.15|306.05|12
1640896610000|2021-12-30 20:36:50|310.24|306.14|310.24|306.14|310.24|306.14|310.23|306.13|5
1640896620000|2021-12-30 20:37:00|310.25|306.15|310.18|306.08|310.25|306.15|310.17|306.07|10
1640896630000|2021-12-30 20:37:10|310.15|306.05|310.19|306.09|310.19|306.09|310.15|306.05|3
1640896640000|2021-12-30 20:37:20|310.18|306.08|310.09|305.99|310.18|306.08|310.09|305.99|10
1640896650000|2021-12-30 20:37:30|310.05|305.95|310.05|305.95|310.06|305.96|310.05|305.95|3
1640896660000|2021-12-30 20:37:40|310.1|306|310.1|306|310.1|306|310.1|306|1
1640896670000|2021-12-30 20:37:50|310.11|306.01|310.13|306.03|310.18|306.08|310.11|306.01|7
1640896680000|2021-12-30 20:38:00|310.12|306.02|310.18|306.08|310.2|306.1|310.12|306.02|6
1640896690000|2021-12-30 20:38:10|310.13|306.03|310.11|306.01|310.15|306.05|310.1|306|9
1640896700000|2021-12-30 20:38:20|310.1|306|310.03|305.93|310.11|306.01|310.03|305.93|10
1640896710000|2021-12-30 20:38:30|310.01|305.91|309.89|305.79|310.01|305.91|309.88|305.78|12
1640896720000|2021-12-30 20:38:40|309.91|305.81|309.89|305.79|309.92|305.82|309.89|305.79|4
1640896730000|2021-12-30 20:38:50|309.87|305.77|309.95|305.85|309.98|305.88|309.85|305.75|15
1640896740000|2021-12-30 20:39:00|309.94|305.84|309.97|305.87|309.99|305.89|309.94|305.84|4
1640896750000|2021-12-30 20:39:10|309.99|305.89|309.96|305.86|309.99|305.89|309.96|305.86|6
1640896760000|2021-12-30 20:39:20|309.97|305.87|309.9|305.8|309.97|305.87|309.9|305.8|6
1640896770000|2021-12-30 20:39:30|309.88|305.78|309.87|305.77|309.88|305.78|309.87|305.77|2
1640896780000|2021-12-30 20:39:40|309.88|305.78|309.91|305.81|309.94|305.84|309.88|305.78|6
1640896790000|2021-12-30 20:39:50|309.9|305.8|309.91|305.81|309.92|305.82|309.9|305.8|4
1640896800000|2021-12-30 20:40:00|309.9|305.8|309.88|305.78|309.9|305.8|309.88|305.78|2
1640896810000|2021-12-30 20:40:10|309.91|305.81|310.1|306|310.11|306.01|309.9|305.8|8
1640896820000|2021-12-30 20:40:20|310.11|306.01|310.07|305.97|310.12|306.02|310.07|305.97|5
1640896830000|2021-12-30 20:40:30|310.06|305.96|309.93|305.83|310.07|305.97|309.93|305.83|13
1640896840000|2021-12-30 20:40:40|309.92|305.82|309.89|305.79|309.92|305.82|309.89|305.79|6
1640896850000|2021-12-30 20:40:50|309.87|305.77|309.9|305.8|309.94|305.84|309.87|305.77|6
1640896860000|2021-12-30 20:41:00|309.89|305.79|309.73|305.63|309.89|305.79|309.71|305.61|10
1640896870000|2021-12-30 20:41:10|309.71|305.61|309.68|305.58|309.71|305.61|309.67|305.57|8
1640896880000|2021-12-30 20:41:20|309.69|305.59|309.62|305.52|309.69|305.59|309.62|305.52|14
1640896890000|2021-12-30 20:41:30|309.61|305.51|309.69|305.59|309.69|305.59|309.61|305.51|11
1640896900000|2021-12-30 20:41:40|309.68|305.58|309.71|305.61|309.72|305.62|309.68|305.58|10
1640896910000|2021-12-30 20:41:50|309.69|305.59|309.63|305.53|309.71|305.61|309.62|305.52|10
1640896920000|2021-12-30 20:42:00|309.62|305.52|309.58|305.48|309.64|305.54|309.55|305.45|16
1640896930000|2021-12-30 20:42:10|309.56|305.46|309.48|305.38|309.56|305.46|309.43|305.33|20
1640896940000|2021-12-30 20:42:20|309.47|305.37|309.18|305.08|309.48|305.38|309.18|305.08|20
1640896950000|2021-12-30 20:42:30|309.19|305.09|309.2|305.1|309.21|305.11|309.17|305.07|12
1640896960000|2021-12-30 20:42:40|309.21|305.11|309.1|305|309.21|305.11|308.98|304.88|19
1640896970000|2021-12-30 20:42:50|309.05|304.95|308.99|304.89|309.1|305|308.93|304.83|17
1640896980000|2021-12-30 20:43:00|308.97|304.87|309.1|305|309.11|305.01|308.92|304.82|11
1640896990000|2021-12-30 20:43:10|309.12|305.02|309.33|305.23|309.33|305.23|309.11|305.01|15
1640897000000|2021-12-30 20:43:20|309.36|305.26|309.27|305.17|309.37|305.27|309.27|305.17|13
1640897010000|2021-12-30 20:43:30|309.26|305.16|309.31|305.21|309.32|305.22|309.26|305.16|10
1640897020000|2021-12-30 20:43:40|309.3|305.2|309.21|305.11|309.3|305.2|309.2|305.1|10
1640897030000|2021-12-30 20:43:50|309.22|305.12|309.18|305.08|309.22|305.12|309.18|305.08|9
1640897040000|2021-12-30 20:44:00|309.13|305.03|309.14|305.04|309.14|305.04|309.03|304.93|10
1640897050000|2021-12-30 20:44:10|309.11|305.01|309.32|305.22|309.32|305.22|309.11|305.01|6
1640897060000|2021-12-30 20:44:20|309.31|305.21|309.3|305.2|309.32|305.22|309.3|305.2|4
1640897070000|2021-12-30 20:44:30|309.29|305.19|309.29|305.19|309.29|305.19|309.15|305.05|16
1640897080000|2021-12-30 20:44:40|309.3|305.2|309.28|305.18|309.3|305.2|309.28|305.18|3
1640897090000|2021-12-30 20:44:50|309.29|305.19|309.43|305.33|309.43|305.33|309.29|305.19|11
1640897100000|2021-12-30 20:45:00|309.41|305.31|309.31|305.21|309.44|305.34|309.31|305.21|19
1640897110000|2021-12-30 20:45:10|309.3|305.2|309.25|305.15|309.31|305.21|309.25|305.15|18
1640897120000|2021-12-30 20:45:20|309.26|305.16|309.25|305.15|309.27|305.17|309.25|305.15|5
1640897130000|2021-12-30 20:45:30|309.24|305.14|309.25|305.15|309.26|305.16|309.24|305.14|6
1640897140000|2021-12-30 20:45:40|309.24|305.14|309.18|305.08|309.24|305.14|309.18|305.08|5
1640897150000|2021-12-30 20:45:50|309.15|305.05|309.04|304.94|309.15|305.05|309.04|304.94|8
1640897160000|2021-12-30 20:46:00|309.03|304.93|309|304.9|309.03|304.93|308.99|304.89|11
1640897170000|2021-12-30 20:46:10|309.02|304.92|309.2|305.1|309.2|305.1|309.02|304.92|13
1640897180000|2021-12-30 20:46:20|309.22|305.12|309.22|305.12|309.22|305.12|309.22|305.12|1
1640897190000|2021-12-30 20:46:30|309.24|305.14|309.22|305.12|309.31|305.21|309.22|305.12|12
1640897200000|2021-12-30 20:46:40|309.2|305.1|309.2|305.1|309.21|305.11|309.11|305.01|18
1640897210000|2021-12-30 20:46:50|309.19|305.09|309.23|305.13|309.26|305.16|309.19|305.09|8
1640897220000|2021-12-30 20:47:00|309.24|305.14|309.17|305.07|309.24|305.14|309.16|305.06|7
1640897240000|2021-12-30 20:47:20|309.18|305.08|309.16|305.06|309.19|305.09|309.16|305.06|7
1640897250000|2021-12-30 20:47:30|309.17|305.07|309.16|305.06|309.17|305.07|309.16|305.06|2
1640897260000|2021-12-30 20:47:40|309.15|305.05|309.21|305.11|309.24|305.14|309.15|305.05|11
1640897270000|2021-12-30 20:47:50|309.22|305.12|309.21|305.11|309.25|305.15|309.21|305.11|10
1640897280000|2021-12-30 20:48:00|309.22|305.12|309.22|305.12|309.22|305.12|309.22|305.12|1
1640897290000|2021-12-30 20:48:10|309.2|305.1|309.06|304.96|309.2|305.1|309.05|304.95|14
1640897300000|2021-12-30 20:48:20|309.05|304.95|308.9|304.8|309.06|304.96|308.87|304.77|16
1640897310000|2021-12-30 20:48:30|308.96|304.86|308.53|304.43|308.96|304.86|308.53|304.43|21
1640897320000|2021-12-30 20:48:40|308.5|304.4|307.76|303.66|308.5|304.4|307.72|303.62|32
1640897330000|2021-12-30 20:48:50|307.8|303.7|307.84|303.74|307.97|303.87|307.76|303.66|22
1640897340000|2021-12-30 20:49:00|307.81|303.71|308.26|304.16|308.3|304.2|307.81|303.71|22
1640897350000|2021-12-30 20:49:10|308.28|304.18|308.51|304.41|308.51|304.41|308.27|304.17|17
1640897360000|2021-12-30 20:49:20|308.5|304.4|308.44|304.34|308.5|304.4|308.35|304.25|16
1640897370000|2021-12-30 20:49:30|308.42|304.32|308.2|304.1|308.43|304.33|308.2|304.1|22
1640897380000|2021-12-30 20:49:40|308.16|304.06|308.28|304.18|308.41|304.31|308.16|304.06|20
1640897390000|2021-12-30 20:49:50|308.27|304.17|308.32|304.22|308.41|304.31|308.2|304.1|24
1640897400000|2021-12-30 20:50:00|308.3|304.2|307.84|303.74|308.3|304.2|307.81|303.71|22
1640897410000|2021-12-30 20:50:10|307.86|303.76|307.5|303.4|307.86|303.76|307.43|303.33|28
1640897420000|2021-12-30 20:50:20|307.45|303.35|307.7|303.6|307.79|303.69|307.45|303.35|23
1640897430000|2021-12-30 20:50:30|307.68|303.58|307.84|303.74|307.84|303.74|307.56|303.46|22
1640897440000|2021-12-30 20:50:40|307.85|303.75|307.81|303.71|307.89|303.79|307.81|303.71|13
1640897450000|2021-12-30 20:50:50|307.83|303.73|307.81|303.71|307.85|303.75|307.79|303.69|11
1640897460000|2021-12-30 20:51:00|307.82|303.72|307.89|303.79|307.98|303.88|307.82|303.72|16
1640897470000|2021-12-30 20:51:10|307.9|303.8|307.68|303.58|307.9|303.8|307.68|303.58|17
1640897480000|2021-12-30 20:51:20|307.66|303.56|307.48|303.38|307.68|303.58|307.37|303.27|28
1640897490000|2021-12-30 20:51:30|307.5|303.4|307.58|303.48|307.58|303.48|307.5|303.4|16
1640897500000|2021-12-30 20:51:40|307.54|303.44|307.51|303.41|307.55|303.45|307.47|303.37|14
1640897510000|2021-12-30 20:51:50|307.52|303.42|307.52|303.42|307.57|303.47|307.49|303.39|15
1640897520000|2021-12-30 20:52:00|307.54|303.44|307.78|303.68|307.78|303.68|307.54|303.44|25
1640897530000|2021-12-30 20:52:10|307.79|303.69|307.64|303.54|307.82|303.72|307.63|303.53|24
1640897540000|2021-12-30 20:52:20|307.66|303.56|307.81|303.71|307.87|303.77|307.66|303.56|19
1640897550000|2021-12-30 20:52:30|307.82|303.72|307.96|303.86|307.99|303.89|307.82|303.72|20
1640897560000|2021-12-30 20:52:40|307.98|303.88|307.9|303.8|307.98|303.88|307.88|303.78|15
1640897570000|2021-12-30 20:52:50|307.92|303.82|307.96|303.86|307.99|303.89|307.92|303.82|8
1640897580000|2021-12-30 20:53:00|307.95|303.85|307.92|303.82|307.99|303.89|307.92|303.82|11
1640897590000|2021-12-30 20:53:10|307.94|303.84|307.95|303.85|307.99|303.89|307.91|303.81|14
1640897600000|2021-12-30 20:53:20|307.98|303.88|307.88|303.78|307.99|303.89|307.88|303.78|10
1640897610000|2021-12-30 20:53:30|307.9|303.8|307.97|303.87|307.97|303.87|307.89|303.79|6
1640897620000|2021-12-30 20:53:40|307.94|303.84|307.71|303.61|307.94|303.84|307.68|303.58|15
1640897630000|2021-12-30 20:53:50|307.68|303.58|307.62|303.52|307.72|303.62|307.59|303.49|12
1640897640000|2021-12-30 20:54:00|307.71|303.61|307.84|303.74|307.87|303.77|307.69|303.59|25
1640897650000|2021-12-30 20:54:10|307.85|303.75|307.78|303.68|307.96|303.86|307.69|303.59|22
1640897660000|2021-12-30 20:54:20|307.82|303.72|307.86|303.76|307.88|303.78|307.73|303.63|24
1640897670000|2021-12-30 20:54:30|307.88|303.78|307.69|303.59|307.89|303.79|307.68|303.58|16
1640897680000|2021-12-30 20:54:40|307.7|303.6|307.59|303.49|307.72|303.62|307.56|303.46|19
1640897690000|2021-12-30 20:54:50|307.58|303.48|307.34|303.24|307.59|303.49|307.23|303.13|31
1640897700000|2021-12-30 20:55:00|307.44|303.34|307.49|303.39|307.5|303.4|307.41|303.31|17
1640897710000|2021-12-30 20:55:10|307.47|303.37|307.68|303.58|307.68|303.58|307.47|303.37|12
1640897720000|2021-12-30 20:55:20|307.62|303.52|307.5|303.4|307.71|303.61|307.5|303.4|18
1640897730000|2021-12-30 20:55:30|307.48|303.38|307.42|303.32|307.54|303.44|307.42|303.32|13
1640897740000|2021-12-30 20:55:40|307.35|303.25|307.61|303.51|307.61|303.51|307.34|303.24|17
1640897750000|2021-12-30 20:55:50|307.6|303.5|307.73|303.63|307.75|303.65|307.6|303.5|13
1640897760000|2021-12-30 20:56:00|307.71|303.61|307.76|303.66|307.77|303.67|307.66|303.56|12
1640897770000|2021-12-30 20:56:10|307.74|303.64|307.63|303.53|307.74|303.64|307.63|303.53|8
1640897780000|2021-12-30 20:56:20|307.65|303.55|307.53|303.43|307.65|303.55|307.45|303.35|25
1640897790000|2021-12-30 20:56:30|307.52|303.42|307.57|303.47|307.58|303.48|307.48|303.38|10
1640897800000|2021-12-30 20:56:40|307.58|303.48|307.57|303.47|307.61|303.51|307.53|303.43|8
1640897810000|2021-12-30 20:56:50|307.53|303.43|307.51|303.41|307.57|303.47|307.5|303.4|14
1640897820000|2021-12-30 20:57:00|307.48|303.38|307.58|303.48|307.58|303.48|307.48|303.38|16
1640897830000|2021-12-30 20:57:10|307.53|303.43|307.44|303.34|307.55|303.45|307.44|303.34|9
1640897840000|2021-12-30 20:57:20|307.43|303.33|307.42|303.32|307.43|303.33|307.37|303.27|14
1640897850000|2021-12-30 20:57:30|307.38|303.28|307.22|303.12|307.4|303.3|307.16|303.06|19
1640897860000|2021-12-30 20:57:40|307.27|303.17|307.26|303.16|307.36|303.26|307.15|303.05|29
1640897870000|2021-12-30 20:57:50|307.27|303.17|307.12|303.02|307.35|303.25|307.12|303.02|18
1640897880000|2021-12-30 20:58:00|307.11|303.01|307.22|303.12|307.23|303.13|307.11|303.01|12
1640897890000|2021-12-30 20:58:10|307.24|303.14|307.2|303.1|307.29|303.19|307.2|303.1|17
1640897900000|2021-12-30 20:58:20|307.21|303.11|307.18|303.08|307.21|303.11|307.15|303.05|13
1640897910000|2021-12-30 20:58:30|307.2|303.1|307.3|303.2|307.32|303.22|307.2|303.1|21
1640897920000|2021-12-30 20:58:40|307.29|303.19|307.29|303.19|307.32|303.22|307.22|303.12|15
1640897930000|2021-12-30 20:58:50|307.3|303.2|307.66|303.56|307.71|303.61|307.3|303.2|23
1640897940000|2021-12-30 20:59:00|307.65|303.55|307.59|303.49|307.68|303.58|307.45|303.35|25
1640897950000|2021-12-30 20:59:10|307.61|303.51|307.67|303.57|307.67|303.57|307.4|303.3|25
1640897960000|2021-12-30 20:59:20|307.68|303.58|307.64|303.54|307.68|303.58|307.5|303.4|27
1640897970000|2021-12-30 20:59:30|307.68|303.58|308.08|303.98|308.08|303.98|307.68|303.58|23
1640897980000|2021-12-30 20:59:40|308.14|304.04|308.35|304.25|308.4|304.3|308.14|304.04|26
1640897990000|2021-12-30 20:59:50|308.34|304.24|308.1|304|308.36|304.26|308.1|304|21
1640898000000|2021-12-30 21:00:00|308.11|304.01|308.26|304.16|308.36|304.26|308.11|304.01|28
1640898010000|2021-12-30 21:00:10|308.29|304.19|308.3|304.2|308.33|304.23|308.16|304.06|22
1640898020000|2021-12-30 21:00:20|308.31|304.21|308.52|304.42|308.52|304.42|308.3|304.2|16
1640898030000|2021-12-30 21:00:30|308.5|304.4|308.52|304.42|308.52|304.42|308.5|304.4|9
1640898040000|2021-12-30 21:00:40|308.54|304.44|308.5|304.4|308.55|304.45|308.5|304.4|12
1640898050000|2021-12-30 21:00:50|308.51|304.41|308.68|304.58|308.73|304.63|308.49|304.39|25
1640898060000|2021-12-30 21:01:00|308.67|304.57|308.65|304.55|308.67|304.57|308.6|304.5|21
1640898070000|2021-12-30 21:01:10|308.64|304.54|308.45|304.35|308.66|304.56|308.45|304.35|17
1640898080000|2021-12-30 21:01:20|308.41|304.31|308.52|304.42|308.58|304.48|308.38|304.28|17
1640898090000|2021-12-30 21:01:30|308.51|304.41|308.46|304.36|308.51|304.41|308.46|304.36|6
1640898100000|2021-12-30 21:01:40|308.44|304.34|308.26|304.16|308.46|304.36|308.26|304.16|12
1640898110000|2021-12-30 21:01:50|308.25|304.15|308.07|303.97|308.25|304.15|308.07|303.97|16
1640898120000|2021-12-30 21:02:00|308.09|303.99|307.94|303.84|308.1|304|307.86|303.76|21
1640898130000|2021-12-30 21:02:10|307.96|303.86|307.84|303.74|307.96|303.86|307.82|303.72|12
1640898140000|2021-12-30 21:02:20|307.83|303.73|307.77|303.67|307.83|303.73|307.77|303.67|10
1640898150000|2021-12-30 21:02:30|307.75|303.65|307.75|303.65|307.75|303.65|307.74|303.64|3
1640898160000|2021-12-30 21:02:40|307.76|303.66|307.81|303.71|307.81|303.71|307.76|303.66|5
1640898170000|2021-12-30 21:02:50|307.8|303.7|307.82|303.72|307.86|303.76|307.78|303.68|8
1640898180000|2021-12-30 21:03:00|307.81|303.71|307.81|303.71|307.83|303.73|307.8|303.7|6
1640898190000|2021-12-30 21:03:10|307.82|303.72|307.8|303.7|307.82|303.72|307.8|303.7|3
1640898200000|2021-12-30 21:03:20|307.79|303.69|307.51|303.41|307.79|303.69|307.51|303.41|13
1640898210000|2021-12-30 21:03:30|307.52|303.42|307.43|303.33|307.52|303.42|307.42|303.32|13
1640898220000|2021-12-30 21:03:40|307.42|303.32|307.44|303.34|307.49|303.39|307.42|303.32|7
1640898230000|2021-12-30 21:03:50|307.43|303.33|307.35|303.25|307.43|303.33|307.21|303.11|19
1640898240000|2021-12-30 21:04:00|307.34|303.24|307.28|303.18|307.35|303.25|307.28|303.18|11
1640898250000|2021-12-30 21:04:10|307.29|303.19|307.28|303.18|307.29|303.19|307.28|303.18|6
1640898260000|2021-12-30 21:04:20|307.27|303.17|307.25|303.15|307.35|303.25|307.21|303.11|18
1640898270000|2021-12-30 21:04:30|307.24|303.14|307.2|303.1|307.24|303.14|307.09|302.99|14
1640898280000|2021-12-30 21:04:40|307.23|303.13|307.2|303.1|307.23|303.13|307.19|303.09|7
1640898290000|2021-12-30 21:04:50|307.18|303.08|307.16|303.06|307.24|303.14|307.15|303.05|13
1640898300000|2021-12-30 21:05:00|307.15|303.05|307.1|303|307.16|303.06|307.09|302.99|12
1640898310000|2021-12-30 21:05:10|307.06|302.96|306.5|302.4|307.06|302.96|306.47|302.37|26
1640898320000|2021-12-30 21:05:20|306.52|302.42|306.6|302.5|306.7|302.6|306.49|302.39|17
1640898330000|2021-12-30 21:05:30|306.59|302.49|306.91|302.81|306.91|302.81|306.59|302.49|21
1640898340000|2021-12-30 21:05:40|306.9|302.8|307.07|302.97|307.07|302.97|306.89|302.79|20
1640898350000|2021-12-30 21:05:50|307.06|302.96|307.07|302.97|307.08|302.98|307.03|302.93|12
1640898360000|2021-12-30 21:06:00|307.08|302.98|307.36|303.26|307.36|303.26|307.07|302.97|17
1640898370000|2021-12-30 21:06:10|307.37|303.27|307.52|303.42|307.53|303.43|307.37|303.27|22
1640898380000|2021-12-30 21:06:20|307.51|303.41|307.62|303.52|307.77|303.67|307.51|303.41|20
1640898390000|2021-12-30 21:06:30|307.61|303.51|307.59|303.49|307.63|303.53|307.59|303.49|11
1640898400000|2021-12-30 21:06:40|307.6|303.5|307.65|303.55|307.7|303.6|307.6|303.5|19
1640898410000|2021-12-30 21:06:50|307.62|303.52|307.56|303.46|307.62|303.52|307.54|303.44|13
1640898420000|2021-12-30 21:07:00|307.57|303.47|307.71|303.61|307.71|303.61|307.57|303.47|18
1640898430000|2021-12-30 21:07:10|307.7|303.6|307.72|303.62|307.79|303.69|307.69|303.59|14
1640898440000|2021-12-30 21:07:20|307.71|303.61|307.8|303.7|307.8|303.7|307.71|303.61|9
1640898450000|2021-12-30 21:07:30|307.79|303.69|307.71|303.61|307.8|303.7|307.71|303.61|10
1640898460000|2021-12-30 21:07:40|307.72|303.62|307.68|303.58|307.72|303.62|307.56|303.46|19
1640898470000|2021-12-30 21:07:50|307.69|303.59|307.73|303.63|307.75|303.65|307.69|303.59|10
1640898480000|2021-12-30 21:08:00|307.72|303.62|307.78|303.68|307.78|303.68|307.72|303.62|10
1640898490000|2021-12-30 21:08:10|307.77|303.67|307.76|303.66|307.77|303.67|307.72|303.62|9
1640898500000|2021-12-30 21:08:20|307.77|303.67|308.19|304.09|308.19|304.09|307.77|303.67|17
1640898510000|2021-12-30 21:08:30|308.18|304.08|308.21|304.11|308.21|304.11|308.18|304.08|7
1640898520000|2021-12-30 21:08:40|308.24|304.14|308.21|304.11|308.28|304.18|308.21|304.11|10
1640898530000|2021-12-30 21:08:50|308.2|304.1|308.23|304.13|308.25|304.15|308.19|304.09|13
1640898540000|2021-12-30 21:09:00|308.21|304.11|308.21|304.11|308.23|304.13|308.12|304.02|15
1640898550000|2021-12-30 21:09:10|308.27|304.17|308.24|304.14|308.27|304.17|308.23|304.13|7
1640898560000|2021-12-30 21:09:20|308.23|304.13|308.2|304.1|308.23|304.13|308.15|304.05|13
1640898570000|2021-12-30 21:09:30|308.21|304.11|308.13|304.03|308.23|304.13|308.13|304.03|6
1640898580000|2021-12-30 21:09:40|308.1|304|307.95|303.85|308.11|304.01|307.93|303.83|15
1640898590000|2021-12-30 21:09:50|307.97|303.87|307.94|303.84|307.97|303.87|307.93|303.83|6
1640898600000|2021-12-30 21:10:00|307.97|303.87|308.22|304.12|308.22|304.12|307.97|303.87|15
1640898610000|2021-12-30 21:10:10|308.23|304.13|308.38|304.28|308.38|304.28|308.23|304.13|11
1640898620000|2021-12-30 21:10:20|308.37|304.27|308.3|304.2|308.38|304.28|308.29|304.19|11
1640898630000|2021-12-30 21:10:30|308.29|304.19|308.24|304.14|308.29|304.19|308.22|304.12|11
1640898640000|2021-12-30 21:10:40|308.25|304.15|307.85|303.75|308.25|304.15|307.85|303.75|14
1640898650000|2021-12-30 21:10:50|307.84|303.74|307.8|303.7|307.84|303.74|307.72|303.62|16
1640898660000|2021-12-30 21:11:00|307.83|303.73|308.08|303.98|308.09|303.99|307.82|303.72|16
1640898670000|2021-12-30 21:11:10|308.09|303.99|307.94|303.84|308.18|304.08|307.94|303.84|20
1640898680000|2021-12-30 21:11:20|307.89|303.79|307.91|303.81|307.98|303.88|307.82|303.72|21
1640898690000|2021-12-30 21:11:30|307.93|303.83|307.92|303.82|307.97|303.87|307.88|303.78|19
1640898700000|2021-12-30 21:11:40|307.97|303.87|307.89|303.79|308.11|304.01|307.89|303.79|13
1640898710000|2021-12-30 21:11:50|307.9|303.8|307.89|303.79|307.9|303.8|307.89|303.79|10
1640898720000|2021-12-30 21:12:00|307.87|303.77|307.89|303.79|307.92|303.82|307.87|303.77|11
1640898730000|2021-12-30 21:12:10|307.9|303.8|307.97|303.87|308|303.9|307.86|303.76|18
1640898740000|2021-12-30 21:12:20|307.98|303.88|307.99|303.89|308.01|303.91|307.96|303.86|16
1640898750000|2021-12-30 21:12:30|308|303.9|308.11|304.01|308.11|304.01|307.99|303.89|8
1640898760000|2021-12-30 21:12:40|308.15|304.05|308.14|304.04|308.15|304.05|308.14|304.04|4
1640898770000|2021-12-30 21:12:50|308.13|304.03|307.91|303.81|308.14|304.04|307.91|303.81|14
1640898780000|2021-12-30 21:13:00|307.88|303.78|308.11|304.01|308.12|304.02|307.88|303.78|13
1640898790000|2021-12-30 21:13:10|308.12|304.02|308.26|304.16|308.26|304.16|308.11|304.01|14
1640898800000|2021-12-30 21:13:20|308.27|304.17|308.29|304.19|308.29|304.19|308.27|304.17|3
1640898810000|2021-12-30 21:13:30|308.3|304.2|308.38|304.28|308.4|304.3|308.3|304.2|9
1640898820000|2021-12-30 21:13:40|308.4|304.3|308.4|304.3|308.43|304.33|308.4|304.3|6
1640898830000|2021-12-30 21:13:50|308.44|304.34|308.43|304.33|308.49|304.39|308.43|304.33|18
1640898840000|2021-12-30 21:14:00|308.46|304.36|308.44|304.34|308.46|304.36|308.42|304.32|7
1640898850000|2021-12-30 21:14:10|308.45|304.35|308.47|304.37|308.48|304.38|308.44|304.34|6
1640898860000|2021-12-30 21:14:20|308.5|304.4|308.4|304.3|308.58|304.48|308.4|304.3|19
1640898870000|2021-12-30 21:14:30|308.37|304.27|308.41|304.31|308.41|304.31|308.25|304.15|21
1640898880000|2021-12-30 21:14:40|308.4|304.3|308.39|304.29|308.41|304.31|308.38|304.28|7
1640898890000|2021-12-30 21:14:50|308.37|304.27|308.37|304.27|308.37|304.27|308.3|304.2|11
1640898900000|2021-12-30 21:15:00|308.35|304.25|308.37|304.27|308.38|304.28|308.35|304.25|4
1640898910000|2021-12-30 21:15:10|308.39|304.29|308.38|304.28|308.39|304.29|308.37|304.27|7
1640898920000|2021-12-30 21:15:20|308.36|304.26|308.36|304.26|308.36|304.26|308.33|304.23|6
1640898930000|2021-12-30 21:15:30|308.35|304.25|308.36|304.26|308.36|304.26|308.35|304.25|4
1640898940000|2021-12-30 21:15:40|308.39|304.29|308.26|304.16|308.39|304.29|308.26|304.16|6
1640898950000|2021-12-30 21:15:50|308.27|304.17|307.85|303.75|308.27|304.17|307.85|303.75|15
1640898960000|2021-12-30 21:16:00|307.88|303.78|307.86|303.76|307.98|303.88|307.85|303.75|15
1640898970000|2021-12-30 21:16:10|307.87|303.77|307.72|303.62|307.91|303.81|307.69|303.59|16
1640898980000|2021-12-30 21:16:20|307.73|303.63|307.91|303.81|307.91|303.81|307.72|303.62|15
1640898990000|2021-12-30 21:16:30|307.9|303.8|308.25|304.15|308.25|304.15|307.87|303.77|21
1640899000000|2021-12-30 21:16:40|308.24|304.14|308.24|304.14|308.24|304.14|308.21|304.11|5
1640899010000|2021-12-30 21:16:50|308.21|304.11|308.1|304|308.21|304.11|308.07|303.97|15
1640899020000|2021-12-30 21:17:00|308.11|304.01|308.21|304.11|308.23|304.13|308.11|304.01|9
1640899030000|2021-12-30 21:17:10|308.22|304.12|308.22|304.12|308.22|304.12|308.21|304.11|3
1640899040000|2021-12-30 21:17:20|308.32|304.22|308.31|304.21|308.4|304.3|308.29|304.19|18
1640899050000|2021-12-30 21:17:30|308.32|304.22|308.67|304.57|308.67|304.57|308.28|304.18|22
1640899060000|2021-12-30 21:17:40|308.66|304.56|308.82|304.72|308.86|304.76|308.66|304.56|23
1640899070000|2021-12-30 21:17:50|308.83|304.73|308.89|304.79|308.98|304.88|308.83|304.73|25
1640899080000|2021-12-30 21:18:00|308.84|304.74|308.86|304.76|308.92|304.82|308.76|304.66|28
1640899090000|2021-12-30 21:18:10|308.82|304.72|308.85|304.75|308.86|304.76|308.78|304.68|21
1640899100000|2021-12-30 21:18:20|308.81|304.71|308.73|304.63|308.84|304.74|308.66|304.56|16
1640899110000|2021-12-30 21:18:30|308.72|304.62|308.7|304.6|308.72|304.62|308.7|304.6|2
1640899120000|2021-12-30 21:18:40|308.68|304.58|308.72|304.62|308.8|304.7|308.64|304.54|21
1640899130000|2021-12-30 21:18:50|308.71|304.61|308.73|304.63|308.73|304.63|308.69|304.59|7
1640899140000|2021-12-30 21:19:00|308.71|304.61|308.7|304.6|308.71|304.61|308.67|304.57|4
1640899150000|2021-12-30 21:19:10|308.69|304.59|308.85|304.75|308.86|304.76|308.69|304.59|12
1640899160000|2021-12-30 21:19:20|308.82|304.72|308.91|304.81|308.94|304.84|308.81|304.71|11
1640899170000|2021-12-30 21:19:30|308.94|304.84|308.76|304.66|308.95|304.85|308.76|304.66|13
1640899180000|2021-12-30 21:19:40|308.74|304.64|308.79|304.69|308.8|304.7|308.72|304.62|16
1640899190000|2021-12-30 21:19:50|308.8|304.7|308.83|304.73|308.83|304.73|308.79|304.69|10
1640899200000|2021-12-30 21:20:00|308.84|304.74|308.91|304.81|308.92|304.82|308.82|304.72|15
1640899210000|2021-12-30 21:20:10|308.92|304.82|308.75|304.65|308.92|304.82|308.73|304.63|18
1640899220000|2021-12-30 21:20:20|308.76|304.66|308.82|304.72|308.87|304.77|308.76|304.66|9
1640899230000|2021-12-30 21:20:30|308.79|304.69|308.73|304.63|308.79|304.69|308.73|304.63|10
1640899240000|2021-12-30 21:20:40|308.72|304.62|308.82|304.72|308.82|304.72|308.72|304.62|12
1640899250000|2021-12-30 21:20:50|308.8|304.7|308.76|304.66|308.83|304.73|308.76|304.66|10
1640899260000|2021-12-30 21:21:00|308.75|304.65|308.72|304.62|308.75|304.65|308.69|304.59|10
1640899270000|2021-12-30 21:21:10|308.71|304.61|308.72|304.62|308.8|304.7|308.71|304.61|13
1640899280000|2021-12-30 21:21:20|308.73|304.63|308.71|304.61|308.75|304.65|308.71|304.61|11
1640899290000|2021-12-30 21:21:30|308.72|304.62|308.71|304.61|308.72|304.62|308.71|304.61|2
1640899300000|2021-12-30 21:21:40|308.72|304.62|308.79|304.69|308.79|304.69|308.72|304.62|11
1640899310000|2021-12-30 21:21:50|308.81|304.71|308.73|304.63|308.81|304.71|308.71|304.61|11
1640899320000|2021-12-30 21:22:00|308.72|304.62|308.54|304.44|308.72|304.62|308.54|304.44|9
1640899330000|2021-12-30 21:22:10|308.55|304.45|308.62|304.52|308.63|304.53|308.54|304.44|10
1640899340000|2021-12-30 21:22:20|308.61|304.51|308.64|304.54|308.64|304.54|308.61|304.51|9
1640899350000|2021-12-30 21:22:30|308.63|304.53|308.43|304.33|308.63|304.53|308.43|304.33|13
1640899360000|2021-12-30 21:22:40|308.44|304.34|308.55|304.45|308.58|304.48|308.44|304.34|13
1640899370000|2021-12-30 21:22:50|308.54|304.44|308.57|304.47|308.57|304.47|308.52|304.42|7
1640899380000|2021-12-30 21:23:00|308.56|304.46|308.44|304.34|308.58|304.48|308.41|304.31|17
1640899390000|2021-12-30 21:23:10|308.45|304.35|308.38|304.28|308.45|304.35|308.38|304.28|12
1640899400000|2021-12-30 21:23:20|308.34|304.24|308.36|304.26|308.38|304.28|308.34|304.24|10
1640899410000|2021-12-30 21:23:30|308.37|304.27|308.37|304.27|308.37|304.27|308.36|304.26|3
1640899420000|2021-12-30 21:23:40|308.34|304.24|308.37|304.27|308.39|304.29|308.34|304.24|4
1640899430000|2021-12-30 21:23:50|308.38|304.28|308.39|304.29|308.43|304.33|308.38|304.28|7
1640899440000|2021-12-30 21:24:00|308.38|304.28|308.31|304.21|308.38|304.28|308.29|304.19|7
1640899450000|2021-12-30 21:24:10|308.3|304.2|308.37|304.27|308.37|304.27|308.3|304.2|2
1640899460000|2021-12-30 21:24:20|308.38|304.28|308.42|304.32|308.45|304.35|308.38|304.28|9
1640899470000|2021-12-30 21:24:30|308.43|304.33|308.46|304.36|308.46|304.36|308.43|304.33|6
1640899480000|2021-12-30 21:24:40|308.47|304.37|308.4|304.3|308.5|304.4|308.4|304.3|8
1640899490000|2021-12-30 21:24:50|308.41|304.31|308.41|304.31|308.42|304.32|308.41|304.31|3
1640899500000|2021-12-30 21:25:00|308.4|304.3|308.33|304.23|308.4|304.3|308.33|304.23|8
1640899510000|2021-12-30 21:25:10|308.32|304.22|308.33|304.23|308.36|304.26|308.31|304.21|8
1640899520000|2021-12-30 21:25:20|308.34|304.24|308.41|304.31|308.46|304.36|308.34|304.24|13
1640899530000|2021-12-30 21:25:30|308.46|304.36|308.44|304.34|308.46|304.36|308.44|304.34|5
1640899540000|2021-12-30 21:25:40|308.48|304.38|308.53|304.43|308.53|304.43|308.47|304.37|6
1640899550000|2021-12-30 21:25:50|308.55|304.45|308.56|304.46|308.56|304.46|308.53|304.43|4
1640899560000|2021-12-30 21:26:00|308.57|304.47|308.56|304.46|308.57|304.47|308.54|304.44|7
1640899570000|2021-12-30 21:26:10|308.58|304.48|308.61|304.51|308.64|304.54|308.57|304.47|7
1640899580000|2021-12-30 21:26:20|308.62|304.52|308.69|304.59|308.7|304.6|308.62|304.52|7
1640899590000|2021-12-30 21:26:30|308.7|304.6|308.69|304.59|308.7|304.6|308.69|304.59|2
1640899600000|2021-12-30 21:26:40|308.7|304.6|308.81|304.71|308.82|304.72|308.7|304.6|7
1640899610000|2021-12-30 21:26:50|308.82|304.72|308.82|304.72|308.84|304.74|308.82|304.72|6
1640899620000|2021-12-30 21:27:00|308.84|304.74|308.85|304.75|308.85|304.75|308.83|304.73|6
1640899630000|2021-12-30 21:27:10|308.78|304.68|308.82|304.72|308.85|304.75|308.77|304.67|10
1640899640000|2021-12-30 21:27:20|308.81|304.71|308.83|304.73|308.83|304.73|308.79|304.69|6
1640899670000|2021-12-30 21:27:50|308.84|304.74|308.87|304.77|308.87|304.77|308.84|304.74|4
1640899680000|2021-12-30 21:28:00|308.86|304.76|308.84|304.74|308.86|304.76|308.8|304.7|9
1640899690000|2021-12-30 21:28:10|308.83|304.73|308.83|304.73|308.83|304.73|308.83|304.73|1
1640899710000|2021-12-30 21:28:30|308.82|304.72|308.81|304.71|308.82|304.72|308.81|304.71|6
1640899720000|2021-12-30 21:28:40|308.82|304.72|308.84|304.74|308.87|304.77|308.82|304.72|16
1640899730000|2021-12-30 21:28:50|308.85|304.75|308.91|304.81|308.92|304.82|308.83|304.73|13
1640899740000|2021-12-30 21:29:00|308.9|304.8|308.91|304.81|308.91|304.81|308.9|304.8|2
1640899750000|2021-12-30 21:29:10|308.9|304.8|308.91|304.81|308.91|304.81|308.9|304.8|2
1640899760000|2021-12-30 21:29:20|308.92|304.82|309.01|304.91|309.01|304.91|308.92|304.82|5
1640899770000|2021-12-30 21:29:30|309.03|304.93|308.97|304.87|309.03|304.93|308.93|304.83|12
1640899780000|2021-12-30 21:29:40|308.96|304.86|308.93|304.83|308.97|304.87|308.93|304.83|5
1640899790000|2021-12-30 21:29:50|308.94|304.84|308.95|304.85|308.95|304.85|308.94|304.84|2
1640899800000|2021-12-30 21:30:00|308.94|304.84|308.9|304.8|308.95|304.85|308.86|304.76|9
1640899810000|2021-12-30 21:30:10|308.91|304.81|309.03|304.93|309.03|304.93|308.9|304.8|10
1640899820000|2021-12-30 21:30:20|309.02|304.92|309.17|305.07|309.17|305.07|309.02|304.92|8
1640899830000|2021-12-30 21:30:30|309.16|305.06|309.12|305.02|309.18|305.08|309.09|304.99|12
1640899840000|2021-12-30 21:30:40|309.14|305.04|309.19|305.09|309.22|305.12|309.14|305.04|14
1640899850000|2021-12-30 21:30:50|309.2|305.1|309.09|304.99|309.21|305.11|309.04|304.94|17
1640899860000|2021-12-30 21:31:00|309.08|304.98|309.11|305.01|309.12|305.02|309.08|304.98|6
1640899870000|2021-12-30 21:31:10|309.1|305|308.79|304.69|309.11|305.01|308.79|304.69|13
1640899880000|2021-12-30 21:31:20|308.78|304.68|308.71|304.61|308.78|304.68|308.66|304.56|14
1640899890000|2021-12-30 21:31:30|308.7|304.6|308.73|304.63|308.83|304.73|308.7|304.6|11
1640899900000|2021-12-30 21:31:40|308.71|304.61|308.74|304.64|308.76|304.66|308.71|304.61|5
1640899910000|2021-12-30 21:31:50|308.75|304.65|308.89|304.79|308.9|304.8|308.75|304.65|15
1640899920000|2021-12-30 21:32:00|308.9|304.8|308.89|304.79|308.9|304.8|308.88|304.78|4
1640899930000|2021-12-30 21:32:10|308.88|304.78|308.85|304.75|308.88|304.78|308.85|304.75|9
1640899940000|2021-12-30 21:32:20|308.86|304.76|308.69|304.59|308.86|304.76|308.68|304.58|20
1640899950000|2021-12-30 21:32:30|308.67|304.57|308.7|304.6|308.73|304.63|308.61|304.51|15
1640899960000|2021-12-30 21:32:40|308.71|304.61|308.73|304.63|308.75|304.65|308.71|304.61|3
1640899970000|2021-12-30 21:32:50|308.75|304.65|308.66|304.56|308.78|304.68|308.66|304.56|14
1640899980000|2021-12-30 21:33:00|308.67|304.57|308.64|304.54|308.67|304.57|308.6|304.5|10
1640899990000|2021-12-30 21:33:10|308.69|304.59|308.6|304.5|308.71|304.61|308.6|304.5|10
1640900000000|2021-12-30 21:33:20|308.61|304.51|308.6|304.5|308.64|304.54|308.6|304.5|5
1640900010000|2021-12-30 21:33:30|308.62|304.52|308.64|304.54|308.65|304.55|308.62|304.52|6
1640900020000|2021-12-30 21:33:40|308.65|304.55|308.51|304.41|308.65|304.55|308.5|304.4|14
1640900030000|2021-12-30 21:33:50|308.5|304.4|308.45|304.35|308.5|304.4|308.42|304.32|11
1640900040000|2021-12-30 21:34:00|308.48|304.38|308.56|304.46|308.57|304.47|308.48|304.38|10
1640900050000|2021-12-30 21:34:10|308.57|304.47|308.5|304.4|308.57|304.47|308.48|304.38|7
1640900060000|2021-12-30 21:34:20|308.51|304.41|308.49|304.39|308.51|304.41|308.49|304.39|7
1640900070000|2021-12-30 21:34:30|308.48|304.38|308.49|304.39|308.49|304.39|308.47|304.37|6
1640900080000|2021-12-30 21:34:40|308.51|304.41|308.61|304.51|308.61|304.51|308.51|304.41|15
1640900090000|2021-12-30 21:34:50|308.59|304.49|308.56|304.46|308.61|304.51|308.52|304.42|13
1640900100000|2021-12-30 21:35:00|308.57|304.47|308.56|304.46|308.57|304.47|308.53|304.43|10
1640900110000|2021-12-30 21:35:10|308.57|304.47|308.58|304.48|308.6|304.5|308.57|304.47|8
1640900120000|2021-12-30 21:35:20|308.59|304.49|308.66|304.56|308.67|304.57|308.58|304.48|11
1640900130000|2021-12-30 21:35:30|308.65|304.55|308.66|304.56|308.67|304.57|308.65|304.55|4
1640900140000|2021-12-30 21:35:40|308.67|304.57|308.67|304.57|308.67|304.57|308.67|304.57|1
1640900150000|2021-12-30 21:35:50|308.66|304.56|308.66|304.56|308.67|304.57|308.65|304.55|7
1640900160000|2021-12-30 21:36:00|308.65|304.55|308.74|304.64|308.74|304.64|308.65|304.55|6
1640900170000|2021-12-30 21:36:10|308.75|304.65|308.79|304.69|308.8|304.7|308.74|304.64|8
1640900180000|2021-12-30 21:36:20|308.8|304.7|308.82|304.72|308.83|304.73|308.79|304.69|9
1640900190000|2021-12-30 21:36:30|308.83|304.73|308.85|304.75|308.85|304.75|308.8|304.7|12
1640900200000|2021-12-30 21:36:40|308.86|304.76|308.9|304.8|308.9|304.8|308.85|304.75|13
1640900210000|2021-12-30 21:36:50|308.89|304.79|308.9|304.8|308.91|304.81|308.89|304.79|4
1640900220000|2021-12-30 21:37:00|308.91|304.81|308.94|304.84|308.97|304.87|308.91|304.81|16
1640900230000|2021-12-30 21:37:10|308.95|304.85|308.94|304.84|308.95|304.85|308.94|304.84|8
1640900240000|2021-12-30 21:37:20|308.95|304.85|308.86|304.76|308.95|304.85|308.8|304.7|18
1640900250000|2021-12-30 21:37:30|308.87|304.77|308.89|304.79|308.89|304.79|308.87|304.77|6
1640900260000|2021-12-30 21:37:40|308.9|304.8|308.89|304.79|308.9|304.8|308.89|304.79|2
1640900270000|2021-12-30 21:37:50|308.9|304.8|308.72|304.62|308.9|304.8|308.72|304.62|12
1640900280000|2021-12-30 21:38:00|308.69|304.59|308.69|304.59|308.7|304.6|308.68|304.58|5
1640900290000|2021-12-30 21:38:10|308.67|304.57|308.59|304.49|308.68|304.58|308.58|304.48|21
1640900300000|2021-12-30 21:38:20|308.64|304.54|308.67|304.57|308.69|304.59|308.64|304.54|9
1640900310000|2021-12-30 21:38:30|308.68|304.58|308.75|304.65|308.75|304.65|308.68|304.58|9
1640900320000|2021-12-30 21:38:40|308.76|304.66|308.83|304.73|308.83|304.73|308.75|304.65|9
1640900330000|2021-12-30 21:38:50|308.84|304.74|308.79|304.69|308.85|304.75|308.78|304.68|8
1640900340000|2021-12-30 21:39:00|308.78|304.68|308.79|304.69|308.8|304.7|308.76|304.66|10
1640900350000|2021-12-30 21:39:10|308.78|304.68|308.8|304.7|308.81|304.71|308.78|304.68|6
1640900360000|2021-12-30 21:39:20|308.81|304.71|308.8|304.7|308.82|304.72|308.8|304.7|8
1640900370000|2021-12-30 21:39:30|308.79|304.69|308.77|304.67|308.79|304.69|308.7|304.6|15
1640900380000|2021-12-30 21:39:40|308.78|304.68|308.7|304.6|308.78|304.68|308.7|304.6|8
1640900390000|2021-12-30 21:39:50|308.69|304.59|308.68|304.58|308.71|304.61|308.65|304.55|10
1640900400000|2021-12-30 21:40:00|308.66|304.56|308.68|304.58|308.68|304.58|308.66|304.56|2
1640900410000|2021-12-30 21:40:10|308.69|304.59|308.69|304.59|308.7|304.6|308.69|304.59|3
1640900420000|2021-12-30 21:40:20|308.68|304.58|308.62|304.52|308.7|304.6|308.62|304.52|13
1640900430000|2021-12-30 21:40:30|308.61|304.51|308.61|304.51|308.62|304.52|308.57|304.47|17
1640900440000|2021-12-30 21:40:40|308.62|304.52|308.6|304.5|308.62|304.52|308.59|304.49|7
1640900450000|2021-12-30 21:40:50|308.56|304.46|308.57|304.47|308.62|304.52|308.56|304.46|6
1640900460000|2021-12-30 21:41:00|308.59|304.49|308.64|304.54|308.64|304.54|308.59|304.49|5
1640900470000|2021-12-30 21:41:10|308.63|304.53|308.65|304.55|308.69|304.59|308.63|304.53|10
1640900480000|2021-12-30 21:41:20|308.66|304.56|308.71|304.61|308.72|304.62|308.63|304.53|10
1640900490000|2021-12-30 21:41:30|308.72|304.62|308.75|304.65|308.76|304.66|308.69|304.59|11
1640900500000|2021-12-30 21:41:40|308.73|304.63|308.67|304.57|308.73|304.63|308.65|304.55|9
1640900510000|2021-12-30 21:41:50|308.65|304.55|308.64|304.54|308.68|304.58|308.64|304.54|13
1640900520000|2021-12-30 21:42:00|308.63|304.53|308.65|304.55|308.65|304.55|308.63|304.53|4
1640900530000|2021-12-30 21:42:10|308.66|304.56|308.66|304.56|308.66|304.56|308.65|304.55|3
1640900540000|2021-12-30 21:42:20|308.61|304.51|308.58|304.48|308.61|304.51|308.58|304.48|7
1640900550000|2021-12-30 21:42:30|308.59|304.49|308.59|304.49|308.59|304.49|308.56|304.46|10
1640900560000|2021-12-30 21:42:40|308.6|304.5|308.65|304.55|308.65|304.55|308.59|304.49|12
1640900570000|2021-12-30 21:42:50|308.64|304.54|308.77|304.67|308.77|304.67|308.6|304.5|15
1640900580000|2021-12-30 21:43:00|308.78|304.68|308.8|304.7|308.8|304.7|308.78|304.68|3
1640900590000|2021-12-30 21:43:10|308.78|304.68|308.68|304.58|308.78|304.68|308.66|304.56|10
1640900600000|2021-12-30 21:43:20|308.7|304.6|308.69|304.59|308.7|304.6|308.69|304.59|2
1640900610000|2021-12-30 21:43:30|308.7|304.6|308.75|304.65|308.78|304.68|308.68|304.58|13
1640900620000|2021-12-30 21:43:40|308.72|304.62|308.63|304.53|308.72|304.62|308.63|304.53|20
1640900630000|2021-12-30 21:43:50|308.67|304.57|308.69|304.59|308.69|304.59|308.63|304.53|7
1640900640000|2021-12-30 21:44:00|308.68|304.58|308.77|304.67|308.77|304.67|308.68|304.58|5
1640900650000|2021-12-30 21:44:10|308.76|304.66|308.77|304.67|308.77|304.67|308.7|304.6|11
1640900660000|2021-12-30 21:44:20|308.76|304.66|308.7|304.6|308.76|304.66|308.7|304.6|5
1640900670000|2021-12-30 21:44:30|308.67|304.57|308.7|304.6|308.7|304.6|308.67|304.57|3
1640900680000|2021-12-30 21:44:40|308.69|304.59|308.74|304.64|308.74|304.64|308.69|304.59|6
1640900690000|2021-12-30 21:44:50|308.75|304.65|308.7|304.6|308.76|304.66|308.7|304.6|7
1640900700000|2021-12-30 21:45:00|308.71|304.61|308.69|304.59|308.71|304.61|308.67|304.57|16
1640900710000|2021-12-30 21:45:10|308.68|304.58|308.6|304.5|308.68|304.58|308.6|304.5|11
1640900720000|2021-12-30 21:45:20|308.61|304.51|308.68|304.58|308.69|304.59|308.61|304.51|14
1640900730000|2021-12-30 21:45:30|308.69|304.59|308.7|304.6|308.7|304.6|308.69|304.59|2
1640900740000|2021-12-30 21:45:40|308.68|304.58|308.68|304.58|308.7|304.6|308.68|304.58|4
1640900750000|2021-12-30 21:45:50|308.69|304.59|308.76|304.66|308.77|304.67|308.69|304.59|9
1640900760000|2021-12-30 21:46:00|308.77|304.67|308.8|304.7|308.8|304.7|308.76|304.66|9
1640900770000|2021-12-30 21:46:10|308.79|304.69|308.88|304.78|308.91|304.81|308.79|304.69|17
1640900780000|2021-12-30 21:46:20|308.87|304.77|308.88|304.78|308.88|304.78|308.87|304.77|2
1640900790000|2021-12-30 21:46:30|308.86|304.76|308.88|304.78|308.88|304.78|308.86|304.76|2
1640900810000|2021-12-30 21:46:50|308.87|304.77|308.73|304.63|308.87|304.77|308.73|304.63|15
1640900820000|2021-12-30 21:47:00|308.72|304.62|308.76|304.66|308.76|304.66|308.71|304.61|6
1640900830000|2021-12-30 21:47:10|308.77|304.67|308.84|304.74|308.84|304.74|308.77|304.67|8
1640900840000|2021-12-30 21:47:20|308.81|304.71|308.79|304.69|308.81|304.71|308.79|304.69|5
1640900850000|2021-12-30 21:47:30|308.8|304.7|308.71|304.61|308.8|304.7|308.69|304.59|8
1640900860000|2021-12-30 21:47:40|308.7|304.6|308.68|304.58|308.71|304.61|308.68|304.58|10
1640900870000|2021-12-30 21:47:50|308.69|304.59|308.7|304.6|308.7|304.6|308.69|304.59|2
1640900880000|2021-12-30 21:48:00|308.68|304.58|308.71|304.61|308.71|304.61|308.66|304.56|11
1640900890000|2021-12-30 21:48:10|308.7|304.6|308.8|304.7|308.81|304.71|308.7|304.6|9
1640900900000|2021-12-30 21:48:20|308.82|304.72|308.81|304.71|308.85|304.75|308.81|304.71|10
1640900910000|2021-12-30 21:48:30|308.79|304.69|308.73|304.63|308.8|304.7|308.71|304.61|15
1640900920000|2021-12-30 21:48:40|308.72|304.62|308.69|304.59|308.74|304.64|308.69|304.59|12
1640900930000|2021-12-30 21:48:50|308.68|304.58|308.72|304.62|308.72|304.62|308.67|304.57|5
1640900940000|2021-12-30 21:49:00|308.75|304.65|308.76|304.66|308.78|304.68|308.72|304.62|10
1640900950000|2021-12-30 21:49:10|308.73|304.63|308.7|304.6|308.76|304.66|308.69|304.59|12
1640900960000|2021-12-30 21:49:20|308.69|304.59|308.6|304.5|308.71|304.61|308.59|304.49|14
1640900970000|2021-12-30 21:49:30|308.58|304.48|308.47|304.37|308.58|304.48|308.47|304.37|19
1640900980000|2021-12-30 21:49:40|308.49|304.39|308.38|304.28|308.5|304.4|308.38|304.28|9
1640900990000|2021-12-30 21:49:50|308.39|304.29|308.35|304.25|308.39|304.29|308.35|304.25|5
1640901000000|2021-12-30 21:50:00|308.36|304.26|308.28|304.18|308.36|304.26|308.28|304.18|8
1640901010000|2021-12-30 21:50:10|308.33|304.23|308.43|304.33|308.43|304.33|308.26|304.16|15
1640901020000|2021-12-30 21:50:20|308.42|304.32|308.43|304.33|308.45|304.35|308.34|304.24|8
1640901030000|2021-12-30 21:50:30|308.42|304.32|308.44|304.34|308.47|304.37|308.42|304.32|11
1640901040000|2021-12-30 21:50:40|308.45|304.35|308.39|304.29|308.45|304.35|308.36|304.26|15
1640901050000|2021-12-30 21:50:50|308.37|304.27|308.22|304.12|308.38|304.28|308.22|304.12|14
1640901060000|2021-12-30 21:51:00|308.24|304.14|308.13|304.03|308.29|304.19|308.13|304.03|18
1640901070000|2021-12-30 21:51:10|308.12|304.02|308.12|304.02|308.2|304.1|308.12|304.02|8
1640901080000|2021-12-30 21:51:20|307.97|303.87|307.81|303.71|307.99|303.89|307.8|303.7|21
1640901090000|2021-12-30 21:51:30|307.82|303.72|308.01|303.91|308.02|303.92|307.8|303.7|20
1640901100000|2021-12-30 21:51:40|308.02|303.92|308|303.9|308.02|303.92|307.98|303.88|17
1640901110000|2021-12-30 21:51:50|307.99|303.89|308.01|303.91|308.07|303.97|307.98|303.88|14
1640901120000|2021-12-30 21:52:00|308|303.9|307.9|303.8|308|303.9|307.89|303.79|12
1640901130000|2021-12-30 21:52:10|307.93|303.83|308.23|304.13|308.23|304.13|307.89|303.79|19
1640901140000|2021-12-30 21:52:20|308.22|304.12|308.21|304.11|308.22|304.12|308.17|304.07|6
1640901150000|2021-12-30 21:52:30|308.19|304.09|308.26|304.16|308.26|304.16|308.19|304.09|9
1640901160000|2021-12-30 21:52:40|308.27|304.17|308.32|304.22|308.32|304.22|308.26|304.16|13
1640901170000|2021-12-30 21:52:50|308.31|304.21|308.23|304.13|308.32|304.22|308.22|304.12|13
1640901180000|2021-12-30 21:53:00|308.22|304.12|308.22|304.12|308.23|304.13|308.21|304.11|7
1640901190000|2021-12-30 21:53:10|308.21|304.11|308.15|304.05|308.22|304.12|308.15|304.05|11
1640901200000|2021-12-30 21:53:20|308.17|304.07|308.12|304.02|308.17|304.07|308.12|304.02|3
1640901210000|2021-12-30 21:53:30|308.14|304.04|308.2|304.1|308.2|304.1|308.14|304.04|3
1640901220000|2021-12-30 21:53:40|308.17|304.07|308.18|304.08|308.18|304.08|308.17|304.07|2
1640901230000|2021-12-30 21:53:50|308.17|304.07|308.3|304.2|308.3|304.2|308.17|304.07|7
1640901240000|2021-12-30 21:54:00|308.29|304.19|308.24|304.14|308.32|304.22|308.24|304.14|9
1640901250000|2021-12-30 21:54:10|308.27|304.17|308.3|304.2|308.31|304.21|308.27|304.17|11
1640901260000|2021-12-30 21:54:20|308.29|304.19|308.3|304.2|308.3|304.2|308.29|304.19|2
1640901270000|2021-12-30 21:54:30|308.31|304.21|308.36|304.26|308.37|304.27|308.31|304.21|13
1640901280000|2021-12-30 21:54:40|308.39|304.29|308.42|304.32|308.44|304.34|308.33|304.23|19
1640901290000|2021-12-30 21:54:50|308.4|304.3|308.5|304.4|308.54|304.44|308.4|304.3|11
1640901300000|2021-12-30 21:55:00|308.49|304.39|308.37|304.27|308.49|304.39|308.35|304.25|8
1640901310000|2021-12-30 21:55:10|308.38|304.28|308.37|304.27|308.38|304.28|308.37|304.27|2
1640901320000|2021-12-30 21:55:20|308.36|304.26|308.36|304.26|308.38|304.28|308.36|304.26|5
1640901330000|2021-12-30 21:55:30|308.39|304.29|308.53|304.43|308.53|304.43|308.39|304.29|9
1640901340000|2021-12-30 21:55:40|308.5|304.4|308.27|304.17|308.51|304.41|308.27|304.17|16
1640901350000|2021-12-30 21:55:50|308.25|304.15|308.24|304.14|308.26|304.16|308.22|304.12|11
1640901360000|2021-12-30 21:56:00|308.25|304.15|308.22|304.12|308.25|304.15|308.22|304.12|4
1640901370000|2021-12-30 21:56:10|308.29|304.19|308.29|304.19|308.31|304.21|308.26|304.16|11
1640901380000|2021-12-30 21:56:20|308.3|304.2|308.29|304.19|308.3|304.2|308.25|304.15|4
1640901390000|2021-12-30 21:56:30|308.28|304.18|308.32|304.22|308.32|304.22|308.28|304.18|4
1640901400000|2021-12-30 21:56:40|308.34|304.24|308.3|304.2|308.34|304.24|308.25|304.15|18
1640901410000|2021-12-30 21:56:50|308.29|304.19|308.42|304.32|308.42|304.32|308.29|304.19|11
1640901420000|2021-12-30 21:57:00|308.47|304.37|308.57|304.47|308.58|304.48|308.47|304.37|15
1640901430000|2021-12-30 21:57:10|308.58|304.48|308.6|304.5|308.65|304.55|308.57|304.47|18
1640901440000|2021-12-30 21:57:20|308.59|304.49|308.5|304.4|308.6|304.5|308.49|304.39|8
1640901450000|2021-12-30 21:57:30|308.49|304.39|308.46|304.36|308.49|304.39|308.45|304.35|7
1640901460000|2021-12-30 21:57:40|308.45|304.35|308.39|304.29|308.45|304.35|308.37|304.27|7
1640901470000|2021-12-30 21:57:50|308.38|304.28|308.38|304.28|308.39|304.29|308.38|304.28|3
1640901480000|2021-12-30 21:58:00|308.37|304.27|308.36|304.26|308.38|304.28|308.34|304.24|5
1640901490000|2021-12-30 21:58:10|308.35|304.25|308.29|304.19|308.35|304.25|308.29|304.19|5
1640901500000|2021-12-30 21:58:20|308.3|304.2|308.41|304.31|308.41|304.31|308.27|304.17|14
1640901510000|2021-12-30 21:58:30|308.39|304.29|308.46|304.36|308.47|304.37|308.36|304.26|10
1640901520000|2021-12-30 21:58:40|308.47|304.37|308.48|304.38|308.5|304.4|308.46|304.36|6
1640901530000|2021-12-30 21:58:50|308.47|304.37|308.46|304.36|308.48|304.38|308.45|304.35|7
1640901540000|2021-12-30 21:59:00|308.47|304.37|308.44|304.34|308.47|304.37|308.44|304.34|4
1640901550000|2021-12-30 21:59:10|308.46|304.36|308.46|304.36|308.46|304.36|308.45|304.35|5
1640901560000|2021-12-30 21:59:20|308.47|304.37|308.46|304.36|308.47|304.37|308.44|304.34|7
1640901570000|2021-12-30 21:59:30|308.47|304.37|308.61|304.51|308.61|304.51|308.47|304.37|11
1640901580000|2021-12-30 21:59:40|308.62|304.52|308.56|304.46|308.63|304.53|308.55|304.45|6
1640901590000|2021-12-30 21:59:50|308.61|304.51|308.64|304.54|308.64|304.54|308.61|304.51|9
1640901600000|2021-12-30 22:00:00|308.6|304.5|308.55|304.45|308.6|304.5|308.55|304.45|5
1640901610000|2021-12-30 22:00:10|308.54|304.44|308.63|304.53|308.63|304.53|308.49|304.39|15
1640901620000|2021-12-30 22:00:20|308.61|304.51|308.57|304.47|308.61|304.51|308.56|304.46|12
1640901630000|2021-12-30 22:00:30|308.58|304.48|308.5|304.4|308.61|304.51|308.49|304.39|11
1640901640000|2021-12-30 22:00:40|308.49|304.39|308.43|304.33|308.49|304.39|308.43|304.33|8
1640901650000|2021-12-30 22:00:50|308.45|304.35|308.39|304.29|308.46|304.36|308.38|304.28|9
1640901660000|2021-12-30 22:01:00|308.38|304.28|308.46|304.36|308.46|304.36|308.38|304.28|10
1640901670000|2021-12-30 22:01:10|308.45|304.35|308.44|304.34|308.45|304.35|308.44|304.34|4
1640901680000|2021-12-30 22:01:20|308.43|304.33|308.41|304.31|308.43|304.33|308.4|304.3|6
1640901690000|2021-12-30 22:01:30|308.4|304.3|308.41|304.31|308.42|304.32|308.4|304.3|4
1640901700000|2021-12-30 22:01:40|308.42|304.32|308.42|304.32|308.42|304.32|308.41|304.31|3
1640901710000|2021-12-30 22:01:50|308.41|304.31|308.41|304.31|308.41|304.31|308.41|304.31|1
1640901720000|2021-12-30 22:02:00|308.43|304.33|308.42|304.32|308.43|304.33|308.42|304.32|2
1640901730000|2021-12-30 22:02:10|308.45|304.35|308.52|304.42|308.53|304.43|308.44|304.34|8
1640901740000|2021-12-30 22:02:20|308.51|304.41|308.57|304.47|308.57|304.47|308.51|304.41|4
1640901750000|2021-12-30 22:02:30|308.53|304.43|308.53|304.43|308.53|304.43|308.53|304.43|1
1640901760000|2021-12-30 22:02:40|308.55|304.45|308.59|304.49|308.59|304.49|308.54|304.44|7
1640901770000|2021-12-30 22:02:50|308.62|304.52|308.62|304.52|308.62|304.52|308.62|304.52|1
1640901780000|2021-12-30 22:03:00|308.63|304.53|308.63|304.53|308.63|304.53|308.62|304.52|5
1640901790000|2021-12-30 22:03:10|308.71|304.61|308.72|304.62|308.72|304.62|308.69|304.59|7
1640901800000|2021-12-30 22:03:20|308.71|304.61|308.59|304.49|308.71|304.61|308.58|304.48|10
1640901810000|2021-12-30 22:03:30|308.61|304.51|308.68|304.58|308.68|304.58|308.61|304.51|3
1640901820000|2021-12-30 22:03:40|308.69|304.59|308.67|304.57|308.69|304.59|308.67|304.57|3
1640901830000|2021-12-30 22:03:50|308.66|304.56|308.65|304.55|308.66|304.56|308.65|304.55|18
1640901840000|2021-12-30 22:04:00|308.66|304.56|308.65|304.55|308.66|304.56|308.65|304.55|2
1640901850000|2021-12-30 22:04:10|308.66|304.56|308.7|304.6|308.73|304.63|308.66|304.56|14
1640901860000|2021-12-30 22:04:20|308.71|304.61|308.65|304.55|308.71|304.61|308.65|304.55|4
1640901870000|2021-12-30 22:04:30|308.64|304.54|308.71|304.61|308.72|304.62|308.64|304.54|4
1640901880000|2021-12-30 22:04:40|308.75|304.65|308.72|304.62|308.75|304.65|308.72|304.62|6
1640901890000|2021-12-30 22:04:50|308.71|304.61|308.69|304.59|308.72|304.62|308.69|304.59|5
1640901900000|2021-12-30 22:05:00|308.68|304.58|308.69|304.59|308.69|304.59|308.68|304.58|2
1640901920000|2021-12-30 22:05:20|308.67|304.57|308.62|304.52|308.67|304.57|308.62|304.52|9
1640901930000|2021-12-30 22:05:30|308.63|304.53|308.64|304.54|308.64|304.54|308.63|304.53|8
1640901940000|2021-12-30 22:05:40|308.65|304.55|308.65|304.55|308.65|304.55|308.65|304.55|1
1640901950000|2021-12-30 22:05:50|308.66|304.56|308.64|304.54|308.66|304.56|308.63|304.53|4
1640901960000|2021-12-30 22:06:00|308.65|304.55|308.65|304.55|308.65|304.55|308.65|304.55|1
1640901980000|2021-12-30 22:06:20|308.68|304.58|308.69|304.59|308.7|304.6|308.68|304.58|4
1640901990000|2021-12-30 22:06:30|308.73|304.63|308.72|304.62|308.73|304.63|308.72|304.62|2
1640902000000|2021-12-30 22:06:40|308.71|304.61|308.69|304.59|308.71|304.61|308.69|304.59|2
1640902020000|2021-12-30 22:07:00|308.71|304.61|308.7|304.6|308.71|304.61|308.7|304.6|4
1640902030000|2021-12-30 22:07:10|308.71|304.61|308.66|304.56|308.71|304.61|308.66|304.56|8
1640902040000|2021-12-30 22:07:20|308.65|304.55|308.62|304.52|308.66|304.56|308.62|304.52|6
1640902050000|2021-12-30 22:07:30|308.63|304.53|308.57|304.47|308.63|304.53|308.53|304.43|12
1640902060000|2021-12-30 22:07:40|308.58|304.48|308.56|304.46|308.58|304.48|308.56|304.46|5
1640902070000|2021-12-30 22:07:50|308.51|304.41|308.51|304.41|308.51|304.41|308.51|304.41|1
1640902080000|2021-12-30 22:08:00|308.5|304.4|308.51|304.41|308.51|304.41|308.5|304.4|4
1640902090000|2021-12-30 22:08:10|308.5|304.4|308.49|304.39|308.51|304.41|308.48|304.38|5
1640902120000|2021-12-30 22:08:40|308.5|304.4|308.46|304.36|308.5|304.4|308.46|304.36|4
1640902130000|2021-12-30 22:08:50|308.44|304.34|308.44|304.34|308.46|304.36|308.43|304.33|5
1640902150000|2021-12-30 22:09:10|308.43|304.33|308.36|304.26|308.43|304.33|308.36|304.26|4
1640902170000|2021-12-30 22:09:30|308.37|304.27|308.37|304.27|308.37|304.27|308.37|304.27|1
1640902180000|2021-12-30 22:09:40|308.36|304.26|308.35|304.25|308.36|304.26|308.35|304.25|2
1640902190000|2021-12-30 22:09:50|308.34|304.24|308.41|304.31|308.42|304.32|308.34|304.24|10
1640902200000|2021-12-30 22:10:00|308.35|304.25|308.39|304.29|308.4|304.3|308.35|304.25|7
1640902210000|2021-12-30 22:10:10|308.4|304.3|308.38|304.28|308.4|304.3|308.38|304.28|5
1640902220000|2021-12-30 22:10:20|308.39|304.29|308.58|304.48|308.58|304.48|308.39|304.29|14
1640902230000|2021-12-30 22:10:30|308.64|304.54|308.68|304.58|308.69|304.59|308.63|304.53|13
1640902240000|2021-12-30 22:10:40|308.69|304.59|308.48|304.38|308.69|304.59|308.48|304.38|18
1640902250000|2021-12-30 22:10:50|308.44|304.34|308.3|304.2|308.44|304.34|308.3|304.2|7
1640902260000|2021-12-30 22:11:00|308.29|304.19|308.34|304.24|308.35|304.25|308.29|304.19|10
1640902270000|2021-12-30 22:11:10|308.33|304.23|308.34|304.24|308.35|304.25|308.33|304.23|5
1640902280000|2021-12-30 22:11:20|308.33|304.23|308.42|304.32|308.44|304.34|308.3|304.2|12
1640902290000|2021-12-30 22:11:30|308.43|304.33|308.45|304.35|308.49|304.39|308.43|304.33|13
1640902300000|2021-12-30 22:11:40|308.46|304.36|308.45|304.35|308.46|304.36|308.41|304.31|11
1640902320000|2021-12-30 22:12:00|308.46|304.36|308.46|304.36|308.46|304.36|308.45|304.35|5
1640902330000|2021-12-30 22:12:10|308.47|304.37|308.47|304.37|308.47|304.37|308.46|304.36|3
1640902340000|2021-12-30 22:12:20|308.48|304.38|308.43|304.33|308.48|304.38|308.43|304.33|3
1640902350000|2021-12-30 22:12:30|308.46|304.36|308.44|304.34|308.46|304.36|308.44|304.34|2
1640902360000|2021-12-30 22:12:40|308.43|304.33|308.44|304.34|308.44|304.34|308.43|304.33|2
1640902370000|2021-12-30 22:12:50|308.43|304.33|308.43|304.33|308.43|304.33|308.43|304.33|1
1640902380000|2021-12-30 22:13:00|308.42|304.32|308.34|304.24|308.42|304.32|308.34|304.24|10
1640902390000|2021-12-30 22:13:10|308.33|304.23|308.32|304.22|308.34|304.24|308.32|304.22|4
1640902400000|2021-12-30 22:13:20|308.33|304.23|308.35|304.25|308.35|304.25|308.32|304.22|7
1640902410000|2021-12-30 22:13:30|308.34|304.24|308.5|304.4|308.52|304.42|308.34|304.24|12
1640902420000|2021-12-30 22:13:40|308.48|304.38|308.49|304.39|308.5|304.4|308.48|304.38|4
1640902430000|2021-12-30 22:13:50|308.48|304.38|308.53|304.43|308.55|304.45|308.48|304.38|12
1640902440000|2021-12-30 22:14:00|308.54|304.44|308.54|304.44|308.54|304.44|308.52|304.42|5
1640902450000|2021-12-30 22:14:10|308.57|304.47|308.56|304.46|308.59|304.49|308.53|304.43|9
1640902470000|2021-12-30 22:14:30|308.57|304.47|308.56|304.46|308.57|304.47|308.56|304.46|2
1640902480000|2021-12-30 22:14:40|308.58|304.48|308.58|304.48|308.58|304.48|308.58|304.48|1
1640902490000|2021-12-30 22:14:50|308.57|304.47|308.58|304.48|308.6|304.5|308.56|304.46|7
1640902500000|2021-12-30 22:15:00|308.61|304.51|308.62|304.52|308.66|304.56|308.57|304.47|8
1640902510000|2021-12-30 22:15:10|308.6|304.5|308.67|304.57|308.67|304.57|308.6|304.5|7
1640902520000|2021-12-30 22:15:20|308.66|304.56|308.67|304.57|308.68|304.58|308.63|304.53|6
1640902530000|2021-12-30 22:15:30|308.68|304.58|308.69|304.59|308.69|304.59|308.67|304.57|8
1640902540000|2021-12-30 22:15:40|308.7|304.6|308.7|304.6|308.7|304.6|308.7|304.6|1
1640902550000|2021-12-30 22:15:50|308.69|304.59|308.74|304.64|308.74|304.64|308.69|304.59|10
1640902560000|2021-12-30 22:16:00|308.73|304.63|308.76|304.66|308.76|304.66|308.73|304.63|4
1640902570000|2021-12-30 22:16:10|308.75|304.65|308.76|304.66|308.76|304.66|308.75|304.65|4
1640902580000|2021-12-30 22:16:20|308.75|304.65|308.7|304.6|308.75|304.65|308.68|304.58|7
1640902590000|2021-12-30 22:16:30|308.73|304.63|308.75|304.65|308.75|304.65|308.73|304.63|2
1640902600000|2021-12-30 22:16:40|308.74|304.64|308.74|304.64|308.74|304.64|308.74|304.64|1
1640902610000|2021-12-30 22:16:50|308.75|304.65|308.73|304.63|308.75|304.65|308.73|304.63|2
1640902620000|2021-12-30 22:17:00|308.74|304.64|308.74|304.64|308.74|304.64|308.73|304.63|3
1640902630000|2021-12-30 22:17:10|308.73|304.63|308.74|304.64|308.74|304.64|308.73|304.63|2
1640902640000|2021-12-30 22:17:20|308.77|304.67|308.83|304.73|308.83|304.73|308.73|304.63|10
1640902650000|2021-12-30 22:17:30|308.84|304.74|308.85|304.75|308.85|304.75|308.82|304.72|3
1640902660000|2021-12-30 22:17:40|308.82|304.72|308.76|304.66|308.83|304.73|308.76|304.66|7
1640902670000|2021-12-30 22:17:50|308.77|304.67|308.69|304.59|308.77|304.67|308.69|304.59|7
1640902680000|2021-12-30 22:18:00|308.7|304.6|308.65|304.55|308.7|304.6|308.65|304.55|3
1640902690000|2021-12-30 22:18:10|308.63|304.53|308.46|304.36|308.63|304.53|308.46|304.36|16
1640902700000|2021-12-30 22:18:20|308.45|304.35|308.24|304.14|308.45|304.35|308.24|304.14|15
1640902710000|2021-12-30 22:18:30|308.25|304.15|307.85|303.75|308.28|304.18|307.85|303.75|18
1640902720000|2021-12-30 22:18:40|307.9|303.8|307.78|303.68|307.91|303.81|307.73|303.63|18
1640902730000|2021-12-30 22:18:50|307.76|303.66|307.66|303.56|307.76|303.66|307.61|303.51|16
1640902740000|2021-12-30 22:19:00|307.59|303.49|307.6|303.5|307.6|303.5|307.52|303.42|20
1640902750000|2021-12-30 22:19:10|307.65|303.55|307.64|303.54|307.68|303.58|307.61|303.51|10
1640902760000|2021-12-30 22:19:20|307.62|303.52|307.66|303.56|307.66|303.56|307.62|303.52|6
1640902770000|2021-12-30 22:19:30|307.72|303.62|307.85|303.75|307.85|303.75|307.71|303.61|16
1640902780000|2021-12-30 22:19:40|307.86|303.76|307.86|303.76|307.86|303.76|307.86|303.76|1
1640902810000|2021-12-30 22:20:10|307.88|303.78|307.88|303.78|307.88|303.78|307.88|303.78|1
1640902820000|2021-12-30 22:20:20|307.85|303.75|308.02|303.92|308.02|303.92|307.85|303.75|11
1640902830000|2021-12-30 22:20:30|308.01|303.91|308.1|304|308.1|304|308.01|303.91|8
1640902840000|2021-12-30 22:20:40|308.12|304.02|308.12|304.02|308.12|304.02|308.12|304.02|1
1640902850000|2021-12-30 22:20:50|308.13|304.03|308.13|304.03|308.13|304.03|308.13|304.03|1
1640902860000|2021-12-30 22:21:00|308.21|304.11|308|303.9|308.21|304.11|308|303.9|6
1640902870000|2021-12-30 22:21:10|307.99|303.89|307.9|303.8|308.01|303.91|307.9|303.8|11
1640902880000|2021-12-30 22:21:20|307.94|303.84|307.91|303.81|307.94|303.84|307.89|303.79|6
1640902890000|2021-12-30 22:21:30|307.92|303.82|307.93|303.83|307.93|303.83|307.91|303.81|9
1640902900000|2021-12-30 22:21:40|307.92|303.82|307.95|303.85|307.95|303.85|307.92|303.82|5
1640902910000|2021-12-30 22:21:50|307.96|303.86|307.91|303.81|307.96|303.86|307.91|303.81|6
1640902920000|2021-12-30 22:22:00|307.95|303.85|307.9|303.8|307.95|303.85|307.9|303.8|3
1640902930000|2021-12-30 22:22:10|307.93|303.83|307.93|303.83|307.93|303.83|307.93|303.83|1
1640902940000|2021-12-30 22:22:20|307.91|303.81|307.91|303.81|307.91|303.81|307.9|303.8|3
1640902960000|2021-12-30 22:22:40|307.9|303.8|307.78|303.68|307.91|303.81|307.78|303.68|9
1640902970000|2021-12-30 22:22:50|307.76|303.66|307.67|303.57|307.76|303.66|307.67|303.57|11
1640902980000|2021-12-30 22:23:00|307.68|303.58|307.56|303.46|307.68|303.58|307.53|303.43|11
1640902990000|2021-12-30 22:23:10|307.54|303.44|307.54|303.44|307.55|303.45|307.54|303.44|3
1640903000000|2021-12-30 22:23:20|307.53|303.43|307.63|303.53|307.63|303.53|307.53|303.43|7
1640903010000|2021-12-30 22:23:30|307.64|303.54|307.69|303.59|307.69|303.59|307.62|303.52|6
1640903020000|2021-12-30 22:23:40|307.72|303.62|307.6|303.5|307.72|303.62|307.6|303.5|6
1640903030000|2021-12-30 22:23:50|307.59|303.49|307.59|303.49|307.59|303.49|307.59|303.49|1
1640903040000|2021-12-30 22:24:00|307.57|303.47|307.59|303.49|307.59|303.49|307.57|303.47|2
1640903050000|2021-12-30 22:24:10|307.58|303.48|307.58|303.48|307.58|303.48|307.58|303.48|1
1640903060000|2021-12-30 22:24:20|307.59|303.49|307.44|303.34|307.59|303.49|307.42|303.32|11
1640903070000|2021-12-30 22:24:30|307.4|303.3|307.43|303.33|307.43|303.33|307.4|303.3|4
1640903080000|2021-12-30 22:24:40|307.44|303.34|307.63|303.53|307.65|303.55|307.44|303.34|12
1640903090000|2021-12-30 22:24:50|307.64|303.54|307.63|303.53|307.64|303.54|307.63|303.53|4
1640903100000|2021-12-30 22:25:00|307.62|303.52|307.66|303.56|307.66|303.56|307.62|303.52|8
1640903110000|2021-12-30 22:25:10|307.69|303.59|307.74|303.64|307.75|303.65|307.69|303.59|16
1640903120000|2021-12-30 22:25:20|307.73|303.63|307.76|303.66|307.8|303.7|307.73|303.63|9
1640903130000|2021-12-30 22:25:30|307.77|303.67|307.77|303.67|307.77|303.67|307.77|303.67|1
1640903160000|2021-12-30 22:26:00|307.76|303.66|307.77|303.67|307.77|303.67|307.76|303.66|2
1640903170000|2021-12-30 22:26:10|307.76|303.66|307.77|303.67|307.77|303.67|307.76|303.66|2
1640903180000|2021-12-30 22:26:20|307.78|303.68|307.77|303.67|307.78|303.68|307.77|303.67|2
1640903190000|2021-12-30 22:26:30|307.78|303.68|307.75|303.65|307.78|303.68|307.74|303.64|4
1640903200000|2021-12-30 22:26:40|307.76|303.66|307.75|303.65|307.76|303.66|307.75|303.65|2
1640903210000|2021-12-30 22:26:50|307.76|303.66|307.78|303.68|307.78|303.68|307.75|303.65|7
1640903220000|2021-12-30 22:27:00|307.77|303.67|307.78|303.68|307.78|303.68|307.77|303.67|2
1640903230000|2021-12-30 22:27:10|307.79|303.69|307.78|303.68|307.79|303.69|307.78|303.68|2
1640903240000|2021-12-30 22:27:20|307.76|303.66|307.79|303.69|307.79|303.69|307.76|303.66|4
1640903250000|2021-12-30 22:27:30|307.77|303.67|307.77|303.67|307.77|303.67|307.77|303.67|1
1640903260000|2021-12-30 22:27:40|307.79|303.69|307.91|303.81|307.91|303.81|307.79|303.69|7
1640903270000|2021-12-30 22:27:50|307.92|303.82|307.99|303.89|308|303.9|307.92|303.82|7
1640903280000|2021-12-30 22:28:00|308|303.9|308|303.9|308.03|303.93|308|303.9|6
1640903290000|2021-12-30 22:28:10|308.04|303.94|308|303.9|308.04|303.94|307.99|303.89|6
1640903300000|2021-12-30 22:28:20|308.01|303.91|308.01|303.91|308.06|303.96|308.01|303.91|5
1640903310000|2021-12-30 22:28:30|308.05|303.95|308.01|303.91|308.05|303.95|308.01|303.91|4
1640903320000|2021-12-30 22:28:40|308.05|303.95|308.01|303.91|308.05|303.95|308.01|303.91|2
1640903330000|2021-12-30 22:28:50|308.05|303.95|308.01|303.91|308.05|303.95|308.01|303.91|3
1640903340000|2021-12-30 22:29:00|308.05|303.95|308.05|303.95|308.06|303.96|308.02|303.92|6
1640903350000|2021-12-30 22:29:10|308.09|303.99|308.1|304|308.1|304|308.09|303.99|2
1640903360000|2021-12-30 22:29:20|308.08|303.98|308.09|303.99|308.1|304|308.07|303.97|8
1640903370000|2021-12-30 22:29:30|308.11|304.01|308.11|304.01|308.11|304.01|308.11|304.01|1
1640903390000|2021-12-30 22:29:50|308.09|303.99|308.11|304.01|308.11|304.01|308.08|303.98|3
1640903430000|2021-12-30 22:30:30|308.12|304.02|308.19|304.09|308.19|304.09|308.12|304.02|9
1640903440000|2021-12-30 22:30:40|308.15|304.05|308.18|304.08|308.21|304.11|308.14|304.04|15
1640903450000|2021-12-30 22:30:50|308.19|304.09|308.21|304.11|308.22|304.12|308.16|304.06|6
1640903460000|2021-12-30 22:31:00|308.22|304.12|308.16|304.06|308.22|304.12|308.16|304.06|8
1640903470000|2021-12-30 22:31:10|308.18|304.08|308.2|304.1|308.21|304.11|308.18|304.08|4
1640903480000|2021-12-30 22:31:20|308.18|304.08|308.29|304.19|308.29|304.19|308.18|304.08|15
1640903490000|2021-12-30 22:31:30|308.3|304.2|308.34|304.24|308.34|304.24|308.29|304.19|7
1640903500000|2021-12-30 22:31:40|308.36|304.26|308.37|304.27|308.39|304.29|308.36|304.26|4
1640903510000|2021-12-30 22:31:50|308.36|304.26|308.4|304.3|308.42|304.32|308.36|304.26|8
1640903520000|2021-12-30 22:32:00|308.39|304.29|308.43|304.33|308.43|304.33|308.37|304.27|10
1640903530000|2021-12-30 22:32:10|308.42|304.32|308.44|304.34|308.44|304.34|308.42|304.32|2
1640903540000|2021-12-30 22:32:20|308.45|304.35|308.44|304.34|308.45|304.35|308.44|304.34|2
1640903550000|2021-12-30 22:32:30|308.48|304.38|308.45|304.35|308.49|304.39|308.44|304.34|6
1640903560000|2021-12-30 22:32:40|308.47|304.37|308.45|304.35|308.47|304.37|308.45|304.35|2
1640903580000|2021-12-30 22:33:00|308.5|304.4|308.49|304.39|308.5|304.4|308.47|304.37|6
1640903600000|2021-12-30 22:33:20|308.48|304.38|308.48|304.38|308.49|304.39|308.48|304.38|3
1640903610000|2021-12-30 22:33:30|308.49|304.39|308.49|304.39|308.49|304.39|308.49|304.39|1
1640903630000|2021-12-30 22:33:50|308.53|304.43|308.41|304.31|308.53|304.43|308.41|304.31|5
1640903640000|2021-12-30 22:34:00|308.4|304.3|308.46|304.36|308.46|304.36|308.4|304.3|7
1640903650000|2021-12-30 22:34:10|308.49|304.39|308.44|304.34|308.49|304.39|308.44|304.34|5
1640903680000|2021-12-30 22:34:40|308.43|304.33|308.35|304.25|308.43|304.33|308.35|304.25|8
1640903690000|2021-12-30 22:34:50|308.34|304.24|308.31|304.21|308.34|304.24|308.31|304.21|4
1640903700000|2021-12-30 22:35:00|308.3|304.2|308.27|304.17|308.3|304.2|308.22|304.12|4
1640903710000|2021-12-30 22:35:10|308.31|304.21|308.24|304.14|308.31|304.21|308.24|304.14|2
1640903720000|2021-12-30 22:35:20|308.19|304.09|308.25|304.15|308.25|304.15|308.19|304.09|3
1640903730000|2021-12-30 22:35:30|308.26|304.16|308.17|304.07|308.26|304.16|308.1|304|7
1640903740000|2021-12-30 22:35:40|308.16|304.06|308.11|304.01|308.16|304.06|308.09|303.99|8
1640903750000|2021-12-30 22:35:50|308.12|304.02|308.12|304.02|308.12|304.02|308.1|304|3
1640903780000|2021-12-30 22:36:20|308.15|304.05|308.09|303.99|308.15|304.05|308.09|303.99|3
1640903790000|2021-12-30 22:36:30|308.12|304.02|307.98|303.88|308.12|304.02|307.98|303.88|7
1640903800000|2021-12-30 22:36:40|307.97|303.87|307.88|303.78|307.99|303.89|307.81|303.71|14
1640903810000|2021-12-30 22:36:50|307.87|303.77|307.87|303.77|307.9|303.8|307.83|303.73|5
1640903820000|2021-12-30 22:37:00|307.86|303.76|307.88|303.78|307.88|303.78|307.86|303.76|2
1640903830000|2021-12-30 22:37:10|307.9|303.8|307.83|303.73|307.9|303.8|307.83|303.73|8
1640903840000|2021-12-30 22:37:20|307.84|303.74|307.85|303.75|307.86|303.76|307.83|303.73|6
1640903850000|2021-12-30 22:37:30|307.87|303.77|307.86|303.76|307.87|303.77|307.85|303.75|3
1640903860000|2021-12-30 22:37:40|307.85|303.75|307.85|303.75|307.85|303.75|307.83|303.73|5
1640903870000|2021-12-30 22:37:50|307.83|303.73|307.8|303.7|307.85|303.75|307.8|303.7|6
1640903880000|2021-12-30 22:38:00|307.77|303.67|307.69|303.59|307.8|303.7|307.69|303.59|14
1640903890000|2021-12-30 22:38:10|307.72|303.62|307.71|303.61|307.74|303.64|307.71|303.61|6
1640903900000|2021-12-30 22:38:20|307.7|303.6|307.65|303.55|307.71|303.61|307.65|303.55|8
1640903910000|2021-12-30 22:38:30|307.64|303.54|307.63|303.53|307.64|303.54|307.63|303.53|2
1640903920000|2021-12-30 22:38:40|307.65|303.55|307.6|303.5|307.65|303.55|307.6|303.5|5
1640903930000|2021-12-30 22:38:50|307.59|303.49|307.4|303.3|307.59|303.49|307.4|303.3|14
1640903940000|2021-12-30 22:39:00|307.41|303.31|307.29|303.19|307.41|303.31|307.27|303.17|13
1640903950000|2021-12-30 22:39:10|307.28|303.18|307.27|303.17|307.28|303.18|307.26|303.16|4
1640903960000|2021-12-30 22:39:20|307.26|303.16|307.27|303.17|307.27|303.17|307.24|303.14|4
1640903970000|2021-12-30 22:39:30|307.26|303.16|307.26|303.16|307.27|303.17|307.26|303.16|3
1640903980000|2021-12-30 22:39:40|307.23|303.13|307.22|303.12|307.23|303.13|307.22|303.12|2
1640903990000|2021-12-30 22:39:50|307.23|303.13|307.13|303.03|307.23|303.13|307.13|303.03|9
1640904000000|2021-12-30 22:40:00|307.14|303.04|306.7|302.6|307.14|303.04|306.7|302.6|24
1640904010000|2021-12-30 22:40:10|306.67|302.57|306.3|302.2|306.75|302.65|306.28|302.18|20
1640904020000|2021-12-30 22:40:20|306.29|302.19|306.15|302.05|306.29|302.19|306.13|302.03|18
1640904030000|2021-12-30 22:40:30|306.14|302.04|305.91|301.81|306.14|302.04|305.89|301.79|14
1640904040000|2021-12-30 22:40:40|305.9|301.8|305.93|301.83|305.95|301.85|305.88|301.78|15
1640904050000|2021-12-30 22:40:50|305.96|301.86|306.28|302.18|306.35|302.25|305.95|301.85|20
1640904060000|2021-12-30 22:41:00|306.3|302.2|306.37|302.27|306.37|302.27|306.25|302.15|16
1640904070000|2021-12-30 22:41:10|306.43|302.33|306.49|302.39|306.49|302.39|306.43|302.33|15
1640904080000|2021-12-30 22:41:20|306.46|302.36|306.4|302.3|306.55|302.45|306.4|302.3|6
1640904090000|2021-12-30 22:41:30|306.39|302.29|306.4|302.3|306.4|302.3|306.38|302.28|4
1640904100000|2021-12-30 22:41:40|306.39|302.29|306.39|302.29|306.4|302.3|306.36|302.26|8
1640904110000|2021-12-30 22:41:50|306.41|302.31|306.39|302.29|306.42|302.32|306.38|302.28|7
1640904120000|2021-12-30 22:42:00|306.42|302.32|306.35|302.25|306.42|302.32|306.35|302.25|8
1640904130000|2021-12-30 22:42:10|306.34|302.24|306.24|302.14|306.35|302.25|306.2|302.1|14
1640904140000|2021-12-30 22:42:20|306.25|302.15|306.02|301.92|306.25|302.15|306.02|301.92|13
1640904150000|2021-12-30 22:42:30|306.01|301.91|306.02|301.92|306.1|302|306.01|301.91|5
1640904160000|2021-12-30 22:42:40|306.04|301.94|306.05|301.95|306.08|301.98|306.03|301.93|7
1640904170000|2021-12-30 22:42:50|306.09|301.99|306.07|301.97|306.1|302|306.06|301.96|9
1640904180000|2021-12-30 22:43:00|306.08|301.98|306.07|301.97|306.08|301.98|306.06|301.96|4
1640904190000|2021-12-30 22:43:10|306.06|301.96|306.08|301.98|306.09|301.99|306.06|301.96|8
1640904200000|2021-12-30 22:43:20|306.07|301.97|306.09|301.99|306.09|301.99|306.07|301.97|6
1640904210000|2021-12-30 22:43:30|306.08|301.98|306.2|302.1|306.2|302.1|306.08|301.98|9
1640904220000|2021-12-30 22:43:40|306.21|302.11|306.28|302.18|306.28|302.18|306.21|302.11|7
1640904230000|2021-12-30 22:43:50|306.29|302.19|306.45|302.35|306.47|302.37|306.28|302.18|10
1640904240000|2021-12-30 22:44:00|306.46|302.36|306.59|302.49|306.59|302.49|306.45|302.35|13
1640904250000|2021-12-30 22:44:10|306.6|302.5|306.62|302.52|306.63|302.53|306.6|302.5|11
1640904260000|2021-12-30 22:44:20|306.64|302.54|306.66|302.56|306.67|302.57|306.63|302.53|15
1640904270000|2021-12-30 22:44:30|306.64|302.54|306.62|302.52|306.64|302.54|306.53|302.43|13
1640904280000|2021-12-30 22:44:40|306.61|302.51|306.49|302.39|306.62|302.52|306.47|302.37|17
1640904290000|2021-12-30 22:44:50|306.47|302.37|306.5|302.4|306.5|302.4|306.4|302.3|10
1640904300000|2021-12-30 22:45:00|306.47|302.37|306.63|302.53|306.64|302.54|306.47|302.37|13
1640904310000|2021-12-30 22:45:10|306.64|302.54|307.18|303.08|307.19|303.09|306.64|302.54|21
1640904320000|2021-12-30 22:45:20|307.17|303.07|307.33|303.23|307.33|303.23|307.17|303.07|15
1640904330000|2021-12-30 22:45:30|307.32|303.22|307.36|303.26|307.39|303.29|307.28|303.18|15
1640904340000|2021-12-30 22:45:40|307.38|303.28|307.51|303.41|307.52|303.42|307.38|303.28|12
1640904350000|2021-12-30 22:45:50|307.47|303.37|307.53|303.43|307.53|303.43|307.44|303.34|13
1640904360000|2021-12-30 22:46:00|307.52|303.42|307.6|303.5|307.62|303.52|307.52|303.42|14
1640904370000|2021-12-30 22:46:10|307.58|303.48|307.49|303.39|307.58|303.48|307.49|303.39|8
1640904380000|2021-12-30 22:46:20|307.5|303.4|307.28|303.18|307.5|303.4|307.28|303.18|16
1640904390000|2021-12-30 22:46:30|307.29|303.19|307.26|303.16|307.31|303.21|307.26|303.16|9
1640904400000|2021-12-30 22:46:40|307.27|303.17|307.35|303.25|307.39|303.29|307.25|303.15|13
1640904410000|2021-12-30 22:46:50|307.37|303.27|307.43|303.33|307.43|303.33|307.34|303.24|14
1640904420000|2021-12-30 22:47:00|307.42|303.32|307.39|303.29|307.44|303.34|307.39|303.29|6
1640904430000|2021-12-30 22:47:10|307.37|303.27|307.15|303.05|307.37|303.27|307.15|303.05|23
1640904440000|2021-12-30 22:47:20|307.14|303.04|307.1|303|307.14|303.04|307.06|302.96|10
1640904450000|2021-12-30 22:47:30|307.05|302.95|307.28|303.18|307.28|303.18|307.05|302.95|16
1640904460000|2021-12-30 22:47:40|307.31|303.21|307.3|303.2|307.31|303.21|307.28|303.18|8
1640904470000|2021-12-30 22:47:50|307.31|303.21|307.16|303.06|307.31|303.21|307.16|303.06|13
1640904480000|2021-12-30 22:48:00|307.15|303.05|307.06|302.96|307.15|303.05|307.03|302.93|5
1640904490000|2021-12-30 22:48:10|307.05|302.95|307.14|303.04|307.14|303.04|307.05|302.95|6
1640904500000|2021-12-30 22:48:20|307.13|303.03|307.26|303.16|307.28|303.18|307.09|302.99|9
1640904510000|2021-12-30 22:48:30|307.27|303.17|307.31|303.21|307.32|303.22|307.27|303.17|5
1640904520000|2021-12-30 22:48:40|307.32|303.22|307.32|303.22|307.33|303.23|307.27|303.17|7
1640904530000|2021-12-30 22:48:50|307.33|303.23|307.3|303.2|307.33|303.23|307.29|303.19|4
1640904540000|2021-12-30 22:49:00|307.31|303.21|307.33|303.23|307.35|303.25|307.31|303.21|4
1640904550000|2021-12-30 22:49:10|307.3|303.2|307.31|303.21|307.31|303.21|307.3|303.2|2
1640904560000|2021-12-30 22:49:20|307.29|303.19|307.29|303.19|307.29|303.19|307.26|303.16|5
1640904570000|2021-12-30 22:49:30|307.25|303.15|307.17|303.07|307.33|303.23|307.14|303.04|23
1640904580000|2021-12-30 22:49:40|307.22|303.12|307.16|303.06|307.24|303.14|307.14|303.04|14
1640904590000|2021-12-30 22:49:50|307.17|303.07|307.35|303.25|307.35|303.25|307.15|303.05|19
1640904600000|2021-12-30 22:50:00|307.36|303.26|307.35|303.25|307.36|303.26|307.34|303.24|10
1640904610000|2021-12-30 22:50:10|307.38|303.28|307.33|303.23|307.38|303.28|307.27|303.17|13
1640904620000|2021-12-30 22:50:20|307.34|303.24|307.37|303.27|307.37|303.27|307.34|303.24|10
1640904630000|2021-12-30 22:50:30|307.36|303.26|307.34|303.24|307.36|303.26|307.33|303.23|9
1640904640000|2021-12-30 22:50:40|307.35|303.25|307.35|303.25|307.35|303.25|307.34|303.24|5
1640904650000|2021-12-30 22:50:50|307.33|303.23|307.24|303.14|307.33|303.23|307.22|303.12|11
1640904660000|2021-12-30 22:51:00|307.25|303.15|307.28|303.18|307.3|303.2|307.2|303.1|10
1640904670000|2021-12-30 22:51:10|307.29|303.19|307.29|303.19|307.3|303.2|307.21|303.11|6
1640904680000|2021-12-30 22:51:20|307.28|303.18|307.28|303.18|307.29|303.19|307.28|303.18|3
1640904690000|2021-12-30 22:51:30|307.27|303.17|307.26|303.16|307.27|303.17|307.26|303.16|2
1640904710000|2021-12-30 22:51:50|307.28|303.18|307.26|303.16|307.28|303.18|307.25|303.15|3
1640904720000|2021-12-30 22:52:00|307.2|303.1|307.26|303.16|307.26|303.16|307.2|303.1|3
1640904730000|2021-12-30 22:52:10|307.27|303.17|307.28|303.18|307.28|303.18|307.23|303.13|9
1640904740000|2021-12-30 22:52:20|307.27|303.17|307.23|303.13|307.29|303.19|307.23|303.13|12
1640904750000|2021-12-30 22:52:30|307.27|303.17|307.26|303.16|307.27|303.17|307.26|303.16|2
1640904780000|2021-12-30 22:53:00|307.24|303.14|307.26|303.16|307.26|303.16|307.21|303.11|4
1640904790000|2021-12-30 22:53:10|307.23|303.13|306.99|302.89|307.24|303.14|306.99|302.89|13
1640904800000|2021-12-30 22:53:20|306.98|302.88|306.93|302.83|306.98|302.88|306.92|302.82|5
1640904810000|2021-12-30 22:53:30|306.9|302.8|306.88|302.78|306.9|302.8|306.85|302.75|12
1640904820000|2021-12-30 22:53:40|306.89|302.79|306.88|302.78|306.91|302.81|306.87|302.77|5
1640904830000|2021-12-30 22:53:50|306.9|302.8|306.91|302.81|306.96|302.86|306.86|302.76|13
1640904840000|2021-12-30 22:54:00|306.9|302.8|306.89|302.79|306.92|302.82|306.86|302.76|5
1640904850000|2021-12-30 22:54:10|306.87|302.77|306.86|302.76|306.87|302.77|306.83|302.73|16
1640904860000|2021-12-30 22:54:20|306.83|302.73|306.86|302.76|306.86|302.76|306.83|302.73|3
1640904870000|2021-12-30 22:54:30|306.85|302.75|306.85|302.75|306.85|302.75|306.85|302.75|1
1640904880000|2021-12-30 22:54:40|306.86|302.76|306.81|302.71|306.9|302.8|306.81|302.71|11
1640904890000|2021-12-30 22:54:50|306.79|302.69|306.75|302.65|306.81|302.71|306.75|302.65|7
1640904900000|2021-12-30 22:55:00|306.77|302.67|306.77|302.67|306.77|302.67|306.77|302.67|1
1640904910000|2021-12-30 22:55:10|306.76|302.66|306.72|302.62|306.76|302.66|306.72|302.62|6
1640904920000|2021-12-30 22:55:20|306.73|302.63|306.79|302.69|306.79|302.69|306.71|302.61|7
1640904930000|2021-12-30 22:55:30|306.73|302.63|306.8|302.7|306.83|302.73|306.73|302.63|12
1640904940000|2021-12-30 22:55:40|306.81|302.71|306.91|302.81|306.92|302.82|306.81|302.71|11
1640904950000|2021-12-30 22:55:50|306.92|302.82|306.96|302.86|306.96|302.86|306.92|302.82|4
1640904960000|2021-12-30 22:56:00|306.95|302.85|306.89|302.79|306.95|302.85|306.89|302.79|6
1640904970000|2021-12-30 22:56:10|306.91|302.81|306.87|302.77|306.92|302.82|306.87|302.77|6
1640904980000|2021-12-30 22:56:20|306.9|302.8|306.91|302.81|306.92|302.82|306.9|302.8|4
1640904990000|2021-12-30 22:56:30|306.9|302.8|306.81|302.71|306.9|302.8|306.79|302.69|12
1640905000000|2021-12-30 22:56:40|306.83|302.73|306.81|302.71|306.85|302.75|306.81|302.71|8
1640905010000|2021-12-30 22:56:50|306.82|302.72|306.84|302.74|306.85|302.75|306.8|302.7|11
1640905020000|2021-12-30 22:57:00|306.86|302.76|306.76|302.66|306.86|302.76|306.75|302.65|10
1640905030000|2021-12-30 22:57:10|306.77|302.67|306.87|302.77|306.87|302.77|306.76|302.66|11
1640905040000|2021-12-30 22:57:20|306.86|302.76|306.86|302.76|306.88|302.78|306.84|302.74|7
1640905050000|2021-12-30 22:57:30|306.84|302.74|306.86|302.76|306.88|302.78|306.84|302.74|6
1640905060000|2021-12-30 22:57:40|306.88|302.78|306.86|302.76|306.88|302.78|306.86|302.76|2
1640905070000|2021-12-30 22:57:50|306.85|302.75|306.99|302.89|306.99|302.89|306.85|302.75|10
1640905080000|2021-12-30 22:58:00|307|302.9|307.02|302.92|307.02|302.92|306.99|302.89|5
1640905090000|2021-12-30 22:58:10|307|302.9|307.02|302.92|307.05|302.95|307|302.9|16
1640905100000|2021-12-30 22:58:20|307.09|302.99|307.09|302.99|307.09|302.99|307.08|302.98|3
1640905110000|2021-12-30 22:58:30|307.1|303|307.13|303.03|307.13|303.03|307.1|303|3
1640905120000|2021-12-30 22:58:40|307.14|303.04|307.24|303.14|307.26|303.16|307.14|303.04|8
1640905130000|2021-12-30 22:58:50|307.28|303.18|307.31|303.21|307.33|303.23|307.27|303.17|11
1640905140000|2021-12-30 22:59:00|307.28|303.18|307.36|303.26|307.36|303.26|307.28|303.18|10
1640905150000|2021-12-30 22:59:10|307.37|303.27|307.42|303.32|307.46|303.36|307.37|303.27|9
1640905160000|2021-12-30 22:59:20|307.4|303.3|307.41|303.31|307.44|303.34|307.39|303.29|7
1640905170000|2021-12-30 22:59:30|307.42|303.32|307.63|303.53|307.63|303.53|307.42|303.32|8
1640905180000|2021-12-30 22:59:40|307.61|303.51|307.72|303.62|307.73|303.63|307.61|303.51|5
1640905190000|2021-12-30 22:59:50|307.71|303.61|307.73|303.63|307.73|303.63|307.67|303.57|4
1640905200000|2021-12-30 23:00:00|307.72|303.62|307.97|303.87|307.97|303.87|307.71|303.61|19
1640905210000|2021-12-30 23:00:10|307.96|303.86|307.93|303.83|307.99|303.89|307.91|303.81|15
1640905220000|2021-12-30 23:00:20|307.9|303.8|307.91|303.81|307.92|303.82|307.88|303.78|6
1640905230000|2021-12-30 23:00:30|307.89|303.79|307.88|303.78|307.95|303.85|307.85|303.75|16
1640905240000|2021-12-30 23:00:40|307.89|303.79|307.88|303.78|307.94|303.84|307.82|303.72|9
1640905250000|2021-12-30 23:00:50|307.89|303.79|307.91|303.81|307.95|303.85|307.81|303.71|10
1640905260000|2021-12-30 23:01:00|307.89|303.79|308.01|303.91|308.01|303.91|307.89|303.79|8
1640905270000|2021-12-30 23:01:10|308|303.9|308|303.9|308.05|303.95|308|303.9|4
1640905280000|2021-12-30 23:01:20|307.99|303.89|308.05|303.95|308.09|303.99|307.99|303.89|6
1640905290000|2021-12-30 23:01:30|308.09|303.99|308.03|303.93|308.09|303.99|308.03|303.93|3
1640905300000|2021-12-30 23:01:40|308.02|303.92|307.93|303.83|308.02|303.92|307.93|303.83|5
1640905310000|2021-12-30 23:01:50|307.92|303.82|307.79|303.69|307.92|303.82|307.76|303.66|15
1640905320000|2021-12-30 23:02:00|307.78|303.68|307.67|303.57|307.78|303.68|307.6|303.5|13
1640905330000|2021-12-30 23:02:10|307.64|303.54|307.76|303.66|307.79|303.69|307.64|303.54|23
1640905340000|2021-12-30 23:02:20|307.77|303.67|307.74|303.64|307.79|303.69|307.73|303.63|10
1640905350000|2021-12-30 23:02:30|307.73|303.63|307.73|303.63|307.77|303.67|307.73|303.63|3
1640905360000|2021-12-30 23:02:40|307.72|303.62|307.71|303.61|307.73|303.63|307.66|303.56|6
1640905370000|2021-12-30 23:02:50|307.73|303.63|307.79|303.69|307.81|303.71|307.73|303.63|5
1640905380000|2021-12-30 23:03:00|307.75|303.65|307.79|303.69|307.79|303.69|307.75|303.65|2
1640905410000|2021-12-30 23:03:30|307.75|303.65|307.75|303.65|307.81|303.71|307.7|303.6|5
1640905420000|2021-12-30 23:03:40|307.79|303.69|307.71|303.61|307.79|303.69|307.71|303.61|6
1640905430000|2021-12-30 23:03:50|307.73|303.63|307.7|303.6|307.74|303.64|307.67|303.57|12
1640905440000|2021-12-30 23:04:00|307.69|303.59|307.66|303.56|307.72|303.62|307.65|303.55|9
1640905450000|2021-12-30 23:04:10|307.65|303.55|307.56|303.46|307.7|303.6|307.56|303.46|9
1640905460000|2021-12-30 23:04:20|307.55|303.45|307.27|303.17|307.55|303.45|307.27|303.17|15
1640905470000|2021-12-30 23:04:30|307.25|303.15|307.19|303.09|307.26|303.16|307.14|303.04|10
1640905480000|2021-12-30 23:04:40|307.18|303.08|307.16|303.06|307.21|303.11|307.15|303.05|5
1640905490000|2021-12-30 23:04:50|307.13|303.03|307.14|303.04|307.22|303.12|307.13|303.03|12
1640905500000|2021-12-30 23:05:00|307.18|303.08|307.13|303.03|307.18|303.08|307.13|303.03|6
1640905510000|2021-12-30 23:05:10|307.11|303.01|307.39|303.29|307.43|303.33|307.11|303.01|15
1640905520000|2021-12-30 23:05:20|307.37|303.27|307.38|303.28|307.44|303.34|307.26|303.16|16
1640905530000|2021-12-30 23:05:30|307.37|303.27|307.43|303.33|307.44|303.34|307.32|303.22|22
1640905540000|2021-12-30 23:05:40|307.44|303.34|307.43|303.33|307.45|303.35|307.42|303.32|9
1640905550000|2021-12-30 23:05:50|307.42|303.32|307.54|303.44|307.54|303.44|307.42|303.32|9
1640905560000|2021-12-30 23:06:00|307.53|303.43|307.59|303.49|307.62|303.52|307.53|303.43|17
1640905570000|2021-12-30 23:06:10|307.6|303.5|307.51|303.41|307.6|303.5|307.48|303.38|9
1640905580000|2021-12-30 23:06:20|307.48|303.38|307.54|303.44|307.54|303.44|307.48|303.38|7
1640905590000|2021-12-30 23:06:30|307.55|303.45|307.55|303.45|307.59|303.49|307.55|303.45|7
1640905600000|2021-12-30 23:06:40|307.54|303.44|307.54|303.44|307.54|303.44|307.54|303.44|1
1640905610000|2021-12-30 23:06:50|307.55|303.45|307.52|303.42|307.59|303.49|307.52|303.42|5
1640905620000|2021-12-30 23:07:00|307.55|303.45|307.46|303.36|307.55|303.45|307.45|303.35|8
1640905630000|2021-12-30 23:07:10|307.47|303.37|307.56|303.46|307.6|303.5|307.47|303.37|14
1640905640000|2021-12-30 23:07:20|307.58|303.48|307.74|303.64|307.77|303.67|307.58|303.48|19
1640905650000|2021-12-30 23:07:30|307.77|303.67|307.69|303.59|307.81|303.71|307.69|303.59|8
1640905660000|2021-12-30 23:07:40|307.72|303.62|307.72|303.62|307.72|303.62|307.71|303.61|5
1640905670000|2021-12-30 23:07:50|307.8|303.7|308.25|304.15|308.25|304.15|307.79|303.69|18
1640905680000|2021-12-30 23:08:00|308.27|304.17|308.29|304.19|308.3|304.2|308.15|304.05|12
1640905690000|2021-12-30 23:08:10|308.26|304.16|308.26|304.16|308.3|304.2|308.21|304.11|13
1640905700000|2021-12-30 23:08:20|308.28|304.18|308.42|304.32|308.5|304.4|308.28|304.18|15
1640905710000|2021-12-30 23:08:30|308.46|304.36|308.43|304.33|308.48|304.38|308.43|304.33|9
1640905720000|2021-12-30 23:08:40|308.42|304.32|308.3|304.2|308.44|304.34|308.3|304.2|15
1640905730000|2021-12-30 23:08:50|308.29|304.19|308.39|304.29|308.39|304.29|308.27|304.17|9
1640905740000|2021-12-30 23:09:00|308.38|304.28|308.31|304.21|308.44|304.34|308.31|304.21|16
1640905750000|2021-12-30 23:09:10|308.3|304.2|307.87|303.77|308.33|304.23|307.86|303.76|20
1640905760000|2021-12-30 23:09:20|307.88|303.78|307.61|303.51|307.89|303.79|307.6|303.5|23
1640905770000|2021-12-30 23:09:30|307.6|303.5|307.55|303.45|307.6|303.5|307.35|303.25|27
1640905780000|2021-12-30 23:09:40|307.54|303.44|307.58|303.48|307.66|303.56|307.51|303.41|16
1640905790000|2021-12-30 23:09:50|307.56|303.46|307.56|303.46|307.56|303.46|307.54|303.44|5
1640905800000|2021-12-30 23:10:00|307.54|303.44|307.6|303.5|307.61|303.51|307.53|303.43|9
1640905810000|2021-12-30 23:10:10|307.61|303.51|307.71|303.61|307.73|303.63|307.61|303.51|14
1640905820000|2021-12-30 23:10:20|307.72|303.62|307.64|303.54|307.75|303.65|307.64|303.54|17
1640905830000|2021-12-30 23:10:30|307.63|303.53|307.68|303.58|307.69|303.59|307.61|303.51|14
1640905840000|2021-12-30 23:10:40|307.7|303.6|307.63|303.53|307.7|303.6|307.63|303.53|7
1640905850000|2021-12-30 23:10:50|307.64|303.54|307.61|303.51|307.67|303.57|307.61|303.51|9
1640905860000|2021-12-30 23:11:00|307.55|303.45|307.42|303.32|307.55|303.45|307.42|303.32|11
1640905870000|2021-12-30 23:11:10|307.43|303.33|307.43|303.33|307.44|303.34|307.39|303.29|10
1640905880000|2021-12-30 23:11:20|307.44|303.34|307.7|303.6|307.71|303.61|307.44|303.34|15
1640905890000|2021-12-30 23:11:30|307.69|303.59|307.7|303.6|307.7|303.6|307.69|303.59|6
1640905900000|2021-12-30 23:11:40|307.67|303.57|307.56|303.46|307.72|303.62|307.56|303.46|12
1640905910000|2021-12-30 23:11:50|307.55|303.45|307.63|303.53|307.63|303.53|307.55|303.45|4
1640905920000|2021-12-30 23:12:00|307.6|303.5|307.58|303.48|307.6|303.5|307.54|303.44|9
1640905930000|2021-12-30 23:12:10|307.57|303.47|307.47|303.37|307.58|303.48|307.45|303.35|13
1640905940000|2021-12-30 23:12:20|307.48|303.38|307.46|303.36|307.48|303.38|307.46|303.36|5
1640905950000|2021-12-30 23:12:30|307.45|303.35|307.53|303.43|307.53|303.43|307.45|303.35|10
1640905960000|2021-12-30 23:12:40|307.54|303.44|307.6|303.5|307.6|303.5|307.53|303.43|6
1640905970000|2021-12-30 23:12:50|307.63|303.53|307.6|303.5|307.68|303.58|307.6|303.5|6
1640905980000|2021-12-30 23:13:00|307.62|303.52|307.5|303.4|307.63|303.53|307.5|303.4|13
1640905990000|2021-12-30 23:13:10|307.53|303.43|307.51|303.41|307.56|303.46|307.47|303.37|9
1640906000000|2021-12-30 23:13:20|307.47|303.37|307.49|303.39|307.49|303.39|307.43|303.33|9
1640906010000|2021-12-30 23:13:30|307.5|303.4|307.57|303.47|307.65|303.55|307.5|303.4|16
1640906020000|2021-12-30 23:13:40|307.58|303.48|307.7|303.6|307.7|303.6|307.57|303.47|16
1640906030000|2021-12-30 23:13:50|307.71|303.61|307.82|303.72|307.82|303.72|307.71|303.61|11
1640906040000|2021-12-30 23:14:00|307.84|303.74|307.82|303.72|307.88|303.78|307.79|303.69|13
1640906050000|2021-12-30 23:14:10|307.83|303.73|307.8|303.7|307.84|303.74|307.8|303.7|18
1640906060000|2021-12-30 23:14:20|307.81|303.71|308.03|303.93|308.07|303.97|307.81|303.71|17
1640906070000|2021-12-30 23:14:30|308|303.9|307.94|303.84|308.01|303.91|307.87|303.77|18
1640906080000|2021-12-30 23:14:40|307.96|303.86|307.9|303.8|307.99|303.89|307.89|303.79|14
1640906090000|2021-12-30 23:14:50|307.89|303.79|307.98|303.88|307.98|303.88|307.86|303.76|15
1640906100000|2021-12-30 23:15:00|307.97|303.87|307.81|303.71|308.03|303.93|307.8|303.7|22
1640906110000|2021-12-30 23:15:10|307.8|303.7|307.99|303.89|307.99|303.89|307.76|303.66|17
1640906120000|2021-12-30 23:15:20|307.98|303.88|307.98|303.88|308|303.9|307.94|303.84|11
1640906130000|2021-12-30 23:15:30|307.99|303.89|308.24|304.14|308.25|304.15|307.99|303.89|10
1640906140000|2021-12-30 23:15:40|308.29|304.19|308.3|304.2|308.31|304.21|308.25|304.15|13
1640906150000|2021-12-30 23:15:50|308.26|304.16|308.34|304.24|308.35|304.25|308.24|304.14|8
1640906160000|2021-12-30 23:16:00|308.38|304.28|308.66|304.56|308.66|304.56|308.38|304.28|17
1640906170000|2021-12-30 23:16:10|308.68|304.58|308.63|304.53|308.68|304.58|308.58|304.48|17
1640906180000|2021-12-30 23:16:20|308.66|304.56|308.7|304.6|308.7|304.6|308.62|304.52|10
1640906190000|2021-12-30 23:16:30|308.68|304.58|308.68|304.58|308.69|304.59|308.58|304.48|14
1640906200000|2021-12-30 23:16:40|308.67|304.57|308.66|304.56|308.69|304.59|308.64|304.54|9
1640906210000|2021-12-30 23:16:50|308.65|304.55|308.6|304.5|308.66|304.56|308.59|304.49|15
1640906220000|2021-12-30 23:17:00|308.59|304.49|308.63|304.53|308.63|304.53|308.56|304.46|7
1640906230000|2021-12-30 23:17:10|308.65|304.55|308.77|304.67|308.77|304.67|308.65|304.55|6
1640906240000|2021-12-30 23:17:20|308.76|304.66|308.72|304.62|308.77|304.67|308.72|304.62|3
1640906250000|2021-12-30 23:17:30|308.76|304.66|308.72|304.62|308.76|304.66|308.72|304.62|2
1640906260000|2021-12-30 23:17:40|308.81|304.71|308.78|304.68|308.81|304.71|308.78|304.68|5
1640906270000|2021-12-30 23:17:50|308.8|304.7|308.8|304.7|308.81|304.71|308.78|304.68|7
1640906280000|2021-12-30 23:18:00|308.73|304.63|308.71|304.61|308.73|304.63|308.65|304.55|13
1640906290000|2021-12-30 23:18:10|308.68|304.58|308.81|304.71|308.82|304.72|308.66|304.56|16
1640906300000|2021-12-30 23:18:20|308.82|304.72|308.68|304.58|308.83|304.73|308.67|304.57|22
1640906310000|2021-12-30 23:18:30|308.67|304.57|308.72|304.62|308.74|304.64|308.67|304.57|9
1640906320000|2021-12-30 23:18:40|308.71|304.61|308.62|304.52|308.73|304.63|308.62|304.52|14
1640906330000|2021-12-30 23:18:50|308.7|304.6|308.75|304.65|308.75|304.65|308.65|304.55|18
1640906340000|2021-12-30 23:19:00|308.73|304.63|308.76|304.66|308.8|304.7|308.73|304.63|8
1640906350000|2021-12-30 23:19:10|308.7|304.6|308.7|304.6|308.73|304.63|308.7|304.6|4
1640906360000|2021-12-30 23:19:20|308.75|304.65|308.81|304.71|308.81|304.71|308.75|304.65|6
1640906370000|2021-12-30 23:19:30|308.8|304.7|308.89|304.79|308.92|304.82|308.8|304.7|18
1640906380000|2021-12-30 23:19:40|308.9|304.8|308.9|304.8|308.94|304.84|308.89|304.79|15
1640906390000|2021-12-30 23:19:50|308.92|304.82|308.79|304.69|308.97|304.87|308.79|304.69|14
1640906400000|2021-12-30 23:20:00|308.81|304.71|308.76|304.66|308.97|304.87|308.76|304.66|12
1640906410000|2021-12-30 23:20:10|308.75|304.65|308.63|304.53|308.76|304.66|308.61|304.51|18
1640906420000|2021-12-30 23:20:20|308.62|304.52|308.38|304.28|308.62|304.52|308.37|304.27|12
1640906430000|2021-12-30 23:20:30|308.4|304.3|308.41|304.31|308.48|304.38|308.39|304.29|17
1640906440000|2021-12-30 23:20:40|308.47|304.37|308.56|304.46|308.58|304.48|308.47|304.37|12
1640906450000|2021-12-30 23:20:50|308.57|304.47|308.68|304.58|308.68|304.58|308.57|304.47|11
1640906460000|2021-12-30 23:21:00|308.66|304.56|308.75|304.65|308.75|304.65|308.65|304.55|13
1640906470000|2021-12-30 23:21:10|308.78|304.68|308.78|304.68|308.78|304.68|308.75|304.65|7
1640906480000|2021-12-30 23:21:20|308.81|304.71|308.76|304.66|308.82|304.72|308.75|304.65|9
1640906490000|2021-12-30 23:21:30|308.75|304.65|308.69|304.59|308.75|304.65|308.67|304.57|17
1640906500000|2021-12-30 23:21:40|308.67|304.57|308.67|304.57|308.72|304.62|308.65|304.55|18
1640906510000|2021-12-30 23:21:50|308.7|304.6|308.68|304.58|308.71|304.61|308.68|304.58|10
1640906520000|2021-12-30 23:22:00|308.67|304.57|308.75|304.65|308.75|304.65|308.66|304.56|13
1640906530000|2021-12-30 23:22:10|308.76|304.66|308.75|304.65|308.84|304.74|308.75|304.65|22
1640906540000|2021-12-30 23:22:20|308.74|304.64|308.75|304.65|308.76|304.66|308.7|304.6|16
1640906550000|2021-12-30 23:22:30|308.76|304.66|308.74|304.64|308.77|304.67|308.74|304.64|5
1640906560000|2021-12-30 23:22:40|308.73|304.63|308.75|304.65|308.8|304.7|308.73|304.63|8
1640906570000|2021-12-30 23:22:50|308.73|304.63|308.7|304.6|308.75|304.65|308.7|304.6|5
1640906580000|2021-12-30 23:23:00|308.72|304.62|308.68|304.58|308.72|304.62|308.65|304.55|5
1640906590000|2021-12-30 23:23:10|308.54|304.44|308.29|304.19|308.58|304.48|308.29|304.19|17
1640906600000|2021-12-30 23:23:20|308.25|304.15|308.43|304.33|308.48|304.38|308.25|304.15|17
1640906610000|2021-12-30 23:23:30|308.46|304.36|308.48|304.38|308.5|304.4|308.4|304.3|19
1640906620000|2021-12-30 23:23:40|308.5|304.4|308.44|304.34|308.59|304.49|308.44|304.34|20
1640906630000|2021-12-30 23:23:50|308.46|304.36|308.47|304.37|308.51|304.41|308.46|304.36|13
1640906640000|2021-12-30 23:24:00|308.48|304.38|308.46|304.36|308.48|304.38|308.45|304.35|15
1640906650000|2021-12-30 23:24:10|308.47|304.37|308.47|304.37|308.48|304.38|308.46|304.36|9
1640906660000|2021-12-30 23:24:20|308.52|304.42|308.44|304.34|308.52|304.42|308.42|304.32|20
1640906670000|2021-12-30 23:24:30|308.43|304.33|308.45|304.35|308.52|304.42|308.43|304.33|19
1640906680000|2021-12-30 23:24:40|308.46|304.36|308.55|304.45|308.55|304.45|308.45|304.35|15
1640906690000|2021-12-30 23:24:50|308.56|304.46|308.64|304.54|308.69|304.59|308.56|304.46|17
1640906700000|2021-12-30 23:25:00|308.63|304.53|308.77|304.67|308.78|304.68|308.63|304.53|23
1640906710000|2021-12-30 23:25:10|308.76|304.66|308.67|304.57|308.79|304.69|308.65|304.55|17
1640906720000|2021-12-30 23:25:20|308.69|304.59|308.63|304.53|308.72|304.62|308.62|304.52|15
1640906730000|2021-12-30 23:25:30|308.61|304.51|308.52|304.42|308.61|304.51|308.52|304.42|9
1640906740000|2021-12-30 23:25:40|308.51|304.41|308.5|304.4|308.52|304.42|308.48|304.38|7
1640906750000|2021-12-30 23:25:50|308.52|304.42|308.55|304.45|308.59|304.49|308.51|304.41|10
1640906760000|2021-12-30 23:26:00|308.57|304.47|308.68|304.58|308.7|304.6|308.54|304.44|23
1640906770000|2021-12-30 23:26:10|308.69|304.59|308.68|304.58|308.71|304.61|308.67|304.57|14
1640906780000|2021-12-30 23:26:20|308.67|304.57|308.63|304.53|308.69|304.59|308.63|304.53|12
1640906800000|2021-12-30 23:26:40|308.64|304.54|308.67|304.57|308.67|304.57|308.64|304.54|3
1640906810000|2021-12-30 23:26:50|308.64|304.54|308.62|304.52|308.68|304.58|308.61|304.51|11
1640906820000|2021-12-30 23:27:00|308.61|304.51|308.6|304.5|308.62|304.52|308.6|304.5|4
1640906830000|2021-12-30 23:27:10|308.61|304.51|308.49|304.39|308.63|304.53|308.47|304.37|13
1640906840000|2021-12-30 23:27:20|308.46|304.36|308.53|304.43|308.53|304.43|308.46|304.36|7
1640906850000|2021-12-30 23:27:30|308.52|304.42|308.57|304.47|308.59|304.49|308.52|304.42|8
1640906860000|2021-12-30 23:27:40|308.54|304.44|308.44|304.34|308.55|304.45|308.44|304.34|8
1640906870000|2021-12-30 23:27:50|308.42|304.32|308.3|304.2|308.42|304.32|308.26|304.16|26
1640906880000|2021-12-30 23:28:00|308.29|304.19|308.24|304.14|308.35|304.25|308.19|304.09|19
1640906890000|2021-12-30 23:28:10|308.22|304.12|308.1|304|308.24|304.14|308.1|304|26
1640906900000|2021-12-30 23:28:20|308.12|304.02|308.31|304.21|308.32|304.22|308.11|304.01|17
1640906910000|2021-12-30 23:28:30|308.29|304.19|308.18|304.08|308.3|304.2|307.99|303.89|24
1640906920000|2021-12-30 23:28:40|308.21|304.11|308.27|304.17|308.27|304.17|308.2|304.1|16
1640906930000|2021-12-30 23:28:50|308.28|304.18|308.41|304.31|308.43|304.33|308.28|304.18|9
1640906940000|2021-12-30 23:29:00|308.4|304.3|308.32|304.22|308.44|304.34|308.32|304.22|13
1640906950000|2021-12-30 23:29:10|308.33|304.23|308.42|304.32|308.42|304.32|308.33|304.23|10
1640906960000|2021-12-30 23:29:20|308.4|304.3|308.49|304.39|308.51|304.41|308.4|304.3|22
1640906970000|2021-12-30 23:29:30|308.47|304.37|308.35|304.25|308.47|304.37|308.32|304.22|11
1640906980000|2021-12-30 23:29:40|308.37|304.27|308.42|304.32|308.42|304.32|308.37|304.27|13
1640906990000|2021-12-30 23:29:50|308.43|304.33|308.49|304.39|308.5|304.4|308.43|304.33|7
1640907000000|2021-12-30 23:30:00|308.46|304.36|308.43|304.33|308.47|304.37|308.41|304.31|9
1640907010000|2021-12-30 23:30:10|308.42|304.32|308.44|304.34|308.47|304.37|308.41|304.31|8
1640907020000|2021-12-30 23:30:20|308.42|304.32|308.42|304.32|308.42|304.32|308.42|304.32|1
1640907030000|2021-12-30 23:30:30|308.45|304.35|308.64|304.54|308.64|304.54|308.42|304.32|11
1640907040000|2021-12-30 23:30:40|308.65|304.55|308.49|304.39|308.65|304.55|308.48|304.38|15
1640907050000|2021-12-30 23:30:50|308.5|304.4|308.53|304.43|308.53|304.43|308.48|304.38|6
1640907060000|2021-12-30 23:31:00|308.52|304.42|308.58|304.48|308.58|304.48|308.52|304.42|7
1640907070000|2021-12-30 23:31:10|308.59|304.49|308.5|304.4|308.59|304.49|308.5|304.4|7
1640907080000|2021-12-30 23:31:20|308.49|304.39|308.52|304.42|308.56|304.46|308.49|304.39|11
1640907090000|2021-12-30 23:31:30|308.55|304.45|308.55|304.45|308.58|304.48|308.54|304.44|14
1640907100000|2021-12-30 23:31:40|308.58|304.48|308.57|304.47|308.59|304.49|308.57|304.47|7
1640907110000|2021-12-30 23:31:50|308.58|304.48|308.6|304.5|308.6|304.5|308.56|304.46|14
1640907120000|2021-12-30 23:32:00|308.59|304.49|308.52|304.42|308.59|304.49|308.5|304.4|21
1640907130000|2021-12-30 23:32:10|308.51|304.41|308.51|304.41|308.53|304.43|308.51|304.41|11
1640907140000|2021-12-30 23:32:20|308.49|304.39|308.45|304.35|308.49|304.39|308.42|304.32|8
1640907150000|2021-12-30 23:32:30|308.43|304.33|308.43|304.33|308.47|304.37|308.43|304.33|4
1640907160000|2021-12-30 23:32:40|308.42|304.32|308.42|304.32|308.43|304.33|308.42|304.32|3
1640907170000|2021-12-30 23:32:50|308.46|304.36|308.48|304.38|308.49|304.39|308.43|304.33|5
1640907180000|2021-12-30 23:33:00|308.49|304.39|308.59|304.49|308.61|304.51|308.48|304.38|12
1640907190000|2021-12-30 23:33:10|308.6|304.5|308.59|304.49|308.61|304.51|308.58|304.48|6
1640907200000|2021-12-30 23:33:20|308.6|304.5|308.53|304.43|308.6|304.5|308.53|304.43|6
1640907210000|2021-12-30 23:33:30|308.52|304.42|308.54|304.44|308.56|304.46|308.52|304.42|4
1640907220000|2021-12-30 23:33:40|308.5|304.4|308.53|304.43|308.54|304.44|308.5|304.4|3
1640907230000|2021-12-30 23:33:50|308.54|304.44|308.53|304.43|308.57|304.47|308.52|304.42|12
1640907240000|2021-12-30 23:34:00|308.52|304.42|308.39|304.29|308.52|304.42|308.39|304.29|12
1640907250000|2021-12-30 23:34:10|308.4|304.3|308.41|304.31|308.41|304.31|308.37|304.27|7
1640907260000|2021-12-30 23:34:20|308.42|304.32|308.6|304.5|308.63|304.53|308.4|304.3|19
1640907270000|2021-12-30 23:34:30|308.64|304.54|308.59|304.49|308.65|304.55|308.57|304.47|21
1640907280000|2021-12-30 23:34:40|308.61|304.51|308.6|304.5|308.62|304.52|308.58|304.48|9
1640907290000|2021-12-30 23:34:50|308.61|304.51|308.47|304.37|308.61|304.51|308.47|304.37|11
1640907300000|2021-12-30 23:35:00|308.46|304.36|308.11|304.01|308.46|304.36|308.11|304.01|21
1640907310000|2021-12-30 23:35:10|308.06|303.96|307.78|303.68|308.07|303.97|307.74|303.64|20
1640907320000|2021-12-30 23:35:20|307.83|303.73|307.89|303.79|307.91|303.81|307.82|303.72|14
1640907330000|2021-12-30 23:35:30|307.87|303.77|307.89|303.79|307.9|303.8|307.87|303.77|7
1640907340000|2021-12-30 23:35:40|307.9|303.8|307.9|303.8|307.99|303.89|307.88|303.78|16
1640907350000|2021-12-30 23:35:50|307.89|303.79|307.89|303.79|307.89|303.79|307.87|303.77|6
1640907360000|2021-12-30 23:36:00|307.87|303.77|307.97|303.87|307.97|303.87|307.87|303.77|6
1640907370000|2021-12-30 23:36:10|307.95|303.85|307.87|303.77|307.95|303.85|307.79|303.69|12
1640907380000|2021-12-30 23:36:20|307.83|303.73|307.9|303.8|307.9|303.8|307.81|303.71|17
1640907390000|2021-12-30 23:36:30|307.89|303.79|307.9|303.8|307.92|303.82|307.83|303.73|17
1640907400000|2021-12-30 23:36:40|307.89|303.79|307.8|303.7|307.89|303.79|307.78|303.68|15
1640907410000|2021-12-30 23:36:50|307.81|303.71|307.92|303.82|307.92|303.82|307.81|303.71|10
1640907420000|2021-12-30 23:37:00|307.91|303.81|307.73|303.63|307.91|303.81|307.73|303.63|12
1640907430000|2021-12-30 23:37:10|307.74|303.64|307.74|303.64|307.79|303.69|307.73|303.63|9
1640907440000|2021-12-30 23:37:20|307.78|303.68|307.8|303.7|307.83|303.73|307.74|303.64|17
1640907450000|2021-12-30 23:37:30|307.81|303.71|307.8|303.7|307.83|303.73|307.79|303.69|14
1640907460000|2021-12-30 23:37:40|307.76|303.66|307.73|303.63|307.77|303.67|307.73|303.63|6
1640907470000|2021-12-30 23:37:50|307.77|303.67|307.81|303.71|307.83|303.73|307.77|303.67|8
1640907480000|2021-12-30 23:38:00|307.79|303.69|307.79|303.69|307.79|303.69|307.77|303.67|9
1640907490000|2021-12-30 23:38:10|307.78|303.68|307.78|303.68|307.79|303.69|307.74|303.64|9
1640907500000|2021-12-30 23:38:20|307.76|303.66|307.75|303.65|307.79|303.69|307.75|303.65|7
1640907510000|2021-12-30 23:38:30|307.78|303.68|307.78|303.68|307.79|303.69|307.75|303.65|8
1640907520000|2021-12-30 23:38:40|307.8|303.7|307.83|303.73|307.9|303.8|307.8|303.7|17
1640907530000|2021-12-30 23:38:50|307.8|303.7|307.86|303.76|307.9|303.8|307.8|303.7|6
1640907540000|2021-12-30 23:39:00|307.87|303.77|307.9|303.8|307.92|303.82|307.84|303.74|11
1640907550000|2021-12-30 23:39:10|307.89|303.79|307.96|303.86|307.97|303.87|307.88|303.78|8
1640907560000|2021-12-30 23:39:20|307.91|303.81|307.99|303.89|307.99|303.89|307.91|303.81|11
1640907570000|2021-12-30 23:39:30|307.93|303.83|307.95|303.85|307.99|303.89|307.93|303.83|15
1640907580000|2021-12-30 23:39:40|307.97|303.87|307.96|303.86|307.99|303.89|307.95|303.85|12
1640907590000|2021-12-30 23:39:50|307.98|303.88|307.98|303.88|307.98|303.88|307.91|303.81|3
1640907600000|2021-12-30 23:40:00|307.97|303.87|307.88|303.78|307.97|303.87|307.86|303.76|8
1640907610000|2021-12-30 23:40:10|307.87|303.77|307.81|303.71|307.88|303.78|307.81|303.71|13
1640907620000|2021-12-30 23:40:20|307.8|303.7|307.8|303.7|307.81|303.71|307.79|303.69|9
1640907630000|2021-12-30 23:40:30|307.78|303.68|307.66|303.56|307.78|303.68|307.63|303.53|10
1640907640000|2021-12-30 23:40:40|307.67|303.57|307.69|303.59|307.7|303.6|307.62|303.52|15
1640907650000|2021-12-30 23:40:50|307.66|303.56|307.69|303.59|307.84|303.74|307.64|303.54|18
1640907660000|2021-12-30 23:41:00|307.75|303.65|307.86|303.76|307.88|303.78|307.73|303.63|17
1640907670000|2021-12-30 23:41:10|307.89|303.79|307.8|303.7|307.89|303.79|307.79|303.69|9
1640907680000|2021-12-30 23:41:20|307.79|303.69|307.75|303.65|307.8|303.7|307.73|303.63|10
1640907690000|2021-12-30 23:41:30|307.74|303.64|307.77|303.67|307.8|303.7|307.7|303.6|16
1640907700000|2021-12-30 23:41:40|307.78|303.68|307.8|303.7|307.8|303.7|307.71|303.61|19
1640907710000|2021-12-30 23:41:50|307.79|303.69|307.8|303.7|307.82|303.72|307.78|303.68|9
1640907720000|2021-12-30 23:42:00|307.79|303.69|307.74|303.64|307.79|303.69|307.74|303.64|11
1640907730000|2021-12-30 23:42:10|307.75|303.65|307.76|303.66|307.81|303.71|307.71|303.61|19
1640907740000|2021-12-30 23:42:20|307.77|303.67|308.01|303.91|308.01|303.91|307.77|303.67|22
1640907750000|2021-12-30 23:42:30|307.99|303.89|308|303.9|308|303.9|307.95|303.85|9
1640907760000|2021-12-30 23:42:40|307.99|303.89|308.24|304.14|308.26|304.16|307.99|303.89|11
1640907770000|2021-12-30 23:42:50|308.22|304.12|308.41|304.31|308.43|304.33|308.21|304.11|10
1640907780000|2021-12-30 23:43:00|308.37|304.27|308.33|304.23|308.37|304.27|308.3|304.2|9
1640907790000|2021-12-30 23:43:10|308.32|304.22|308.33|304.23|308.33|304.23|308.26|304.16|7
1640907800000|2021-12-30 23:43:20|308.3|304.2|308.62|304.52|308.62|304.52|308.3|304.2|23
1640907810000|2021-12-30 23:43:30|308.63|304.53|308.7|304.6|308.8|304.7|308.63|304.53|17
1640907820000|2021-12-30 23:43:40|308.68|304.58|308.71|304.61|308.73|304.63|308.68|304.58|10
1640907830000|2021-12-30 23:43:50|308.72|304.62|308.79|304.69|308.8|304.7|308.71|304.61|16
1640907840000|2021-12-30 23:44:00|308.78|304.68|308.88|304.78|308.9|304.8|308.72|304.62|15
1640907850000|2021-12-30 23:44:10|308.85|304.75|309.3|305.2|309.33|305.23|308.79|304.69|25
1640907860000|2021-12-30 23:44:20|309.39|305.29|309.33|305.23|309.39|305.29|309.27|305.17|18
1640907870000|2021-12-30 23:44:30|309.36|305.26|309.21|305.11|309.36|305.26|309.17|305.07|17
1640907880000|2021-12-30 23:44:40|309.16|305.06|309.16|305.06|309.17|305.07|309.16|305.06|5
1640907890000|2021-12-30 23:44:50|309.15|305.05|309.2|305.1|309.3|305.2|309.14|305.04|17
1640907900000|2021-12-30 23:45:00|309.23|305.13|309.16|305.06|309.26|305.16|309.14|305.04|9
1640907910000|2021-12-30 23:45:10|309.19|305.09|309.15|305.05|309.2|305.1|309.15|305.05|10
1640907920000|2021-12-30 23:45:20|309.16|305.06|309.15|305.05|309.2|305.1|309.11|305.01|8
1640907930000|2021-12-30 23:45:30|309.18|305.08|309.34|305.24|309.34|305.24|309.16|305.06|21
1640907940000|2021-12-30 23:45:40|309.33|305.23|309.35|305.25|309.38|305.28|309.33|305.23|9
1640907950000|2021-12-30 23:45:50|309.34|305.24|309.34|305.24|309.39|305.29|309.33|305.23|10
1640907960000|2021-12-30 23:46:00|309.36|305.26|309.4|305.3|309.4|305.3|309.33|305.23|18
1640907970000|2021-12-30 23:46:10|309.41|305.31|309.61|305.51|309.63|305.53|309.41|305.31|20
1640907980000|2021-12-30 23:46:20|309.62|305.52|309.54|305.44|309.63|305.53|309.54|305.44|13
1640907990000|2021-12-30 23:46:30|309.61|305.51|309.55|305.45|309.64|305.54|309.55|305.45|10
1640908000000|2021-12-30 23:46:40|309.59|305.49|309.53|305.43|309.59|305.49|309.53|305.43|7
1640908010000|2021-12-30 23:46:50|309.55|305.45|309.33|305.23|309.56|305.46|309.33|305.23|19
1640908020000|2021-12-30 23:47:00|309.36|305.26|309.29|305.19|309.36|305.26|309.23|305.13|11
1640908030000|2021-12-30 23:47:10|309.28|305.18|309.29|305.19|309.29|305.19|309.26|305.16|4
1640908040000|2021-12-30 23:47:20|309.28|305.18|309.21|305.11|309.28|305.18|309.2|305.1|12
1640908050000|2021-12-30 23:47:30|309.2|305.1|309.19|305.09|309.2|305.1|309.16|305.06|8
1640908060000|2021-12-30 23:47:40|309.2|305.1|309.21|305.11|309.22|305.12|309.2|305.1|6
1640908070000|2021-12-30 23:47:50|309.2|305.1|309.28|305.18|309.28|305.18|309.2|305.1|5
1640908080000|2021-12-30 23:48:00|309.27|305.17|309.41|305.31|309.41|305.31|309.27|305.17|13
1640908090000|2021-12-30 23:48:10|309.4|305.3|309.42|305.32|309.43|305.33|309.39|305.29|10
1640908100000|2021-12-30 23:48:20|309.43|305.33|309.49|305.39|309.5|305.4|309.43|305.33|8
1640908110000|2021-12-30 23:48:30|309.5|305.4|309.5|305.4|309.51|305.41|309.49|305.39|6
1640908120000|2021-12-30 23:48:40|309.52|305.42|309.49|305.39|309.52|305.42|309.47|305.37|14
1640908130000|2021-12-30 23:48:50|309.47|305.37|309.5|305.4|309.51|305.41|309.45|305.35|12
1640908140000|2021-12-30 23:49:00|309.51|305.41|309.49|305.39|309.52|305.42|309.46|305.36|10
1640908150000|2021-12-30 23:49:10|309.5|305.4|309.52|305.42|309.52|305.42|309.5|305.4|7
1640908160000|2021-12-30 23:49:20|309.51|305.41|309.41|305.31|309.51|305.41|309.4|305.3|10
1640908170000|2021-12-30 23:49:30|309.39|305.29|309.4|305.3|309.4|305.3|309.33|305.23|7
1640908180000|2021-12-30 23:49:40|309.41|305.31|309.35|305.25|309.43|305.33|309.32|305.22|10
1640908190000|2021-12-30 23:49:50|309.37|305.27|309.36|305.26|309.37|305.27|309.35|305.25|3
1640908200000|2021-12-30 23:50:00|309.37|305.27|309.59|305.49|309.59|305.49|309.37|305.27|12
1640908210000|2021-12-30 23:50:10|309.58|305.48|309.42|305.32|309.58|305.48|309.42|305.32|13
1640908220000|2021-12-30 23:50:20|309.43|305.33|309.43|305.33|309.43|305.33|309.43|305.33|1
1640908230000|2021-12-30 23:50:30|309.44|305.34|309.52|305.42|309.52|305.42|309.44|305.34|13
1640908240000|2021-12-30 23:50:40|309.53|305.43|309.67|305.57|309.68|305.58|309.52|305.42|15
1640908250000|2021-12-30 23:50:50|309.64|305.54|309.56|305.46|309.64|305.54|309.56|305.46|12
1640908260000|2021-12-30 23:51:00|309.57|305.47|309.61|305.51|309.63|305.53|309.55|305.45|16
1640908270000|2021-12-30 23:51:10|309.59|305.49|309.59|305.49|309.59|305.49|309.56|305.46|10
1640908280000|2021-12-30 23:51:20|309.6|305.5|309.68|305.58|309.87|305.77|309.6|305.5|24
1640908290000|2021-12-30 23:51:30|309.71|305.61|309.73|305.63|309.74|305.64|309.66|305.56|25
1640908300000|2021-12-30 23:51:40|309.74|305.64|309.75|305.65|309.81|305.71|309.73|305.63|19
1640908310000|2021-12-30 23:51:50|309.73|305.63|309.71|305.61|309.73|305.63|309.66|305.56|16
1640908320000|2021-12-30 23:52:00|309.68|305.58|309.73|305.63|309.73|305.63|309.65|305.55|9
1640908330000|2021-12-30 23:52:10|309.75|305.65|309.79|305.69|309.8|305.7|309.71|305.61|18
1640908340000|2021-12-30 23:52:20|309.87|305.77|309.85|305.75|309.87|305.77|309.82|305.72|13
1640908350000|2021-12-30 23:52:30|309.84|305.74|309.8|305.7|309.84|305.74|309.79|305.69|15
1640908360000|2021-12-30 23:52:40|309.81|305.71|309.9|305.8|309.9|305.8|309.8|305.7|13
1640908370000|2021-12-30 23:52:50|309.89|305.79|309.89|305.79|309.91|305.81|309.89|305.79|7
1640908380000|2021-12-30 23:53:00|309.9|305.8|309.89|305.79|309.9|305.8|309.87|305.77|7
1640908390000|2021-12-30 23:53:10|309.9|305.8|309.61|305.51|309.9|305.8|309.61|305.51|17
1640908400000|2021-12-30 23:53:20|309.62|305.52|309.75|305.65|309.75|305.65|309.61|305.51|11
1640908410000|2021-12-30 23:53:30|309.77|305.67|309.69|305.59|309.77|305.67|309.69|305.59|8
1640908420000|2021-12-30 23:53:40|309.68|305.58|309.72|305.62|309.73|305.63|309.65|305.55|11
1640908430000|2021-12-30 23:53:50|309.73|305.63|309.82|305.72|309.82|305.72|309.72|305.62|13
1640908440000|2021-12-30 23:54:00|309.81|305.71|309.82|305.72|309.85|305.75|309.81|305.71|7
1640908450000|2021-12-30 23:54:10|309.83|305.73|309.85|305.75|309.89|305.79|309.82|305.72|12
1640908460000|2021-12-30 23:54:20|309.86|305.76|309.86|305.76|309.87|305.77|309.85|305.75|7
1640908470000|2021-12-30 23:54:30|309.87|305.77|309.75|305.65|309.89|305.79|309.75|305.65|9
1640908480000|2021-12-30 23:54:40|309.81|305.71|309.76|305.66|309.81|305.71|309.76|305.66|8
1640908490000|2021-12-30 23:54:50|309.72|305.62|309.7|305.6|309.73|305.63|309.69|305.59|7
1640908500000|2021-12-30 23:55:00|309.71|305.61|309.54|305.44|309.72|305.62|309.54|305.44|13
1640908510000|2021-12-30 23:55:10|309.53|305.43|309.51|305.41|309.56|305.46|309.47|305.37|11
1640908520000|2021-12-30 23:55:20|309.5|305.4|309.68|305.58|309.71|305.61|309.5|305.4|16
1640908530000|2021-12-30 23:55:30|309.69|305.59|309.65|305.55|309.7|305.6|309.64|305.54|8
1640908540000|2021-12-30 23:55:40|309.64|305.54|309.58|305.48|309.64|305.54|309.55|305.45|8
1640908550000|2021-12-30 23:55:50|309.59|305.49|309.58|305.48|309.6|305.5|309.58|305.48|5
1640908560000|2021-12-30 23:56:00|309.59|305.49|309.51|305.41|309.59|305.49|309.51|305.41|7
1640908570000|2021-12-30 23:56:10|309.53|305.43|309.54|305.44|309.59|305.49|309.52|305.42|6
1640908580000|2021-12-30 23:56:20|309.57|305.47|309.6|305.5|309.65|305.55|309.57|305.47|10
1640908590000|2021-12-30 23:56:30|309.62|305.52|309.69|305.59|309.69|305.59|309.59|305.49|10
1640908600000|2021-12-30 23:56:40|309.66|305.56|309.68|305.58|309.68|305.58|309.66|305.56|3
1640908610000|2021-12-30 23:56:50|309.7|305.6|309.69|305.59|309.7|305.6|309.66|305.56|8
1640908620000|2021-12-30 23:57:00|309.67|305.57|309.67|305.57|309.69|305.59|309.67|305.57|4
1640908630000|2021-12-30 23:57:10|309.66|305.56|309.72|305.62|309.73|305.63|309.65|305.55|9
1640908640000|2021-12-30 23:57:20|309.71|305.61|309.68|305.58|309.71|305.61|309.68|305.58|5
1640908650000|2021-12-30 23:57:30|309.7|305.6|309.6|305.5|309.7|305.6|309.6|305.5|12
1640908660000|2021-12-30 23:57:40|309.62|305.52|309.58|305.48|309.62|305.52|309.55|305.45|9
1640908670000|2021-12-30 23:57:50|309.57|305.47|309.62|305.52|309.62|305.52|309.57|305.47|13
1640908680000|2021-12-30 23:58:00|309.61|305.51|309.57|305.47|309.61|305.51|309.57|305.47|2
1640908690000|2021-12-30 23:58:10|309.55|305.45|309.61|305.51|309.68|305.58|309.53|305.43|9
1640908700000|2021-12-30 23:58:20|309.62|305.52|309.75|305.65|309.75|305.65|309.62|305.52|10
1640908710000|2021-12-30 23:58:30|309.74|305.64|309.74|305.64|309.76|305.66|309.74|305.64|8
1640908720000|2021-12-30 23:58:40|309.77|305.67|309.77|305.67|309.78|305.68|309.74|305.64|11
1640908730000|2021-12-30 23:58:50|309.76|305.66|309.78|305.68|309.78|305.68|309.69|305.59|14
1640908740000|2021-12-30 23:59:00|309.75|305.65|309.77|305.67|309.79|305.69|309.75|305.65|6
1640908750000|2021-12-30 23:59:10|309.79|305.69|309.74|305.64|309.79|305.69|309.74|305.64|7
1640908760000|2021-12-30 23:59:20|309.73|305.63|309.77|305.67|309.81|305.71|309.73|305.63|9
1640908770000|2021-12-30 23:59:30|309.78|305.68|309.78|305.68|309.78|305.68|309.78|305.68|1
1640908780000|2021-12-30 23:59:40|309.79|305.69|309.74|305.64|309.79|305.69|309.74|305.64|10
1640908800000|2021-12-31 00:00:00|309.75|305.65|309.75|305.65|309.75|305.65|309.74|305.64|7
1640908810000|2021-12-31 00:00:10|309.73|305.63|309.7|305.6|309.73|305.63|309.7|305.6|2
1640908820000|2021-12-31 00:00:20|309.65|305.55|309.47|305.37|309.65|305.55|309.47|305.37|18
1640908830000|2021-12-31 00:00:30|309.44|305.34|309.27|305.17|309.46|305.36|309.27|305.17|11
1640908840000|2021-12-31 00:00:40|309.28|305.18|309.48|305.38|309.48|305.38|309.26|305.16|16
1640908850000|2021-12-31 00:00:50|309.49|305.39|309.49|305.39|309.5|305.4|309.42|305.32|10
1640908860000|2021-12-31 00:01:00|309.48|305.38|309.64|305.54|309.65|305.55|309.48|305.38|12
1640908870000|2021-12-31 00:01:10|309.62|305.52|309.63|305.53|309.65|305.55|309.57|305.47|10
1640908880000|2021-12-31 00:01:20|309.64|305.54|309.69|305.59|309.69|305.59|309.64|305.54|4
1640908890000|2021-12-31 00:01:30|309.7|305.6|309.73|305.63|309.75|305.65|309.7|305.6|8
1640908900000|2021-12-31 00:01:40|309.74|305.64|309.85|305.75|309.85|305.75|309.74|305.64|9
1640908910000|2021-12-31 00:01:50|309.86|305.76|309.95|305.85|309.95|305.85|309.86|305.76|4
1640908920000|2021-12-31 00:02:00|309.98|305.88|310.01|305.91|310.02|305.92|309.97|305.87|8
1640908930000|2021-12-31 00:02:10|310.03|305.93|310.27|306.17|310.31|306.21|310.03|305.93|15
1640908940000|2021-12-31 00:02:20|310.28|306.18|310.33|306.23|310.34|306.24|310.25|306.15|12
1640908950000|2021-12-31 00:02:30|310.32|306.22|310.23|306.13|310.35|306.25|310.23|306.13|14
1640908960000|2021-12-31 00:02:40|310.21|306.11|310.25|306.15|310.25|306.15|310.16|306.06|13
1640908970000|2021-12-31 00:02:50|310.24|306.14|310.31|306.21|310.43|306.33|310.23|306.13|23
1640908980000|2021-12-31 00:03:00|310.27|306.17|310.26|306.16|310.28|306.18|310.22|306.12|16
1640908990000|2021-12-31 00:03:10|310.3|306.2|310.47|306.37|310.51|306.41|310.3|306.2|25
1640909000000|2021-12-31 00:03:20|310.46|306.36|310.62|306.52|310.65|306.55|310.46|306.36|11
1640909010000|2021-12-31 00:03:30|310.65|306.55|310.63|306.53|310.72|306.62|310.61|306.51|14
1640909020000|2021-12-31 00:03:40|310.62|306.52|310.61|306.51|310.63|306.53|310.59|306.49|7
1640909030000|2021-12-31 00:03:50|310.6|306.5|310.38|306.28|310.6|306.5|310.32|306.22|29
1640909040000|2021-12-31 00:04:00|310.36|306.26|310.32|306.22|310.36|306.26|310.3|306.2|17
1640909050000|2021-12-31 00:04:10|310.31|306.21|310.28|306.18|310.32|306.22|310.26|306.16|25
1640909060000|2021-12-31 00:04:20|310.3|306.2|310.3|306.2|310.3|306.2|310.26|306.16|8
1640909070000|2021-12-31 00:04:30|310.31|306.21|310.37|306.27|310.38|306.28|310.3|306.2|13
1640909080000|2021-12-31 00:04:40|310.39|306.29|310.38|306.28|310.4|306.3|310.37|306.27|7
1640909090000|2021-12-31 00:04:50|310.39|306.29|310.45|306.35|310.46|306.36|310.37|306.27|11
1640909100000|2021-12-31 00:05:00|310.47|306.37|310.25|306.15|310.47|306.37|310.25|306.15|20
1640909110000|2021-12-31 00:05:10|310.24|306.14|309.87|305.77|310.24|306.14|309.87|305.77|17
1640909120000|2021-12-31 00:05:20|309.88|305.78|309.88|305.78|309.89|305.79|309.88|305.78|7
1640909130000|2021-12-31 00:05:30|309.86|305.76|309.87|305.77|309.91|305.81|309.85|305.75|7
1640909140000|2021-12-31 00:05:40|309.88|305.78|309.97|305.87|310.05|305.95|309.88|305.78|12
1640909150000|2021-12-31 00:05:50|309.99|305.89|310.09|305.99|310.09|305.99|309.95|305.85|12
1640909160000|2021-12-31 00:06:00|310.11|306.01|310.19|306.09|310.22|306.12|310.11|306.01|13
1640909170000|2021-12-31 00:06:10|310.18|306.08|310.04|305.94|310.18|306.08|310|305.9|14
1640909180000|2021-12-31 00:06:20|310.03|305.93|310.04|305.94|310.04|305.94|310.03|305.93|4
1640909190000|2021-12-31 00:06:30|310.07|305.97|310.04|305.94|310.11|306.01|310.04|305.94|13
1640909200000|2021-12-31 00:06:40|310.02|305.92|310.02|305.92|310.03|305.93|310.02|305.92|5
1640909210000|2021-12-31 00:06:50|310|305.9|310.03|305.93|310.03|305.93|310|305.9|3
1640909220000|2021-12-31 00:07:00|310|305.9|309.89|305.79|310.05|305.95|309.89|305.79|11
1640909230000|2021-12-31 00:07:10|309.9|305.8|309.89|305.79|309.9|305.8|309.88|305.78|4
1640909250000|2021-12-31 00:07:30|309.88|305.78|310.21|306.11|310.22|306.12|309.88|305.78|16
1640909260000|2021-12-31 00:07:40|310.22|306.12|310.2|306.1|310.25|306.15|310.18|306.08|13
1640909270000|2021-12-31 00:07:50|310.16|306.06|310.08|305.98|310.2|306.1|310.08|305.98|6
1640909280000|2021-12-31 00:08:00|310.05|305.95|310.03|305.93|310.05|305.95|310|305.9|9
1640909290000|2021-12-31 00:08:10|310.06|305.96|310.11|306.01|310.17|306.07|310.03|305.93|13
1640909300000|2021-12-31 00:08:20|310.12|306.02|310.49|306.39|310.5|306.4|310.1|306|26
1640909310000|2021-12-31 00:08:30|310.47|306.37|310.76|306.66|310.76|306.66|310.43|306.33|24
1640909320000|2021-12-31 00:08:40|310.77|306.67|310.69|306.59|310.98|306.88|310.67|306.57|26
1640909330000|2021-12-31 00:08:50|310.68|306.58|310.64|306.54|310.71|306.61|310.64|306.54|17
1640909340000|2021-12-31 00:09:00|310.65|306.55|310.51|306.41|310.65|306.55|310.51|306.41|27
1640909350000|2021-12-31 00:09:10|310.52|306.42|310.69|306.59|310.7|306.6|310.45|306.35|19
1640909360000|2021-12-31 00:09:20|310.7|306.6|310.67|306.57|310.82|306.72|310.62|306.52|31
1640909370000|2021-12-31 00:09:30|310.66|306.56|310.6|306.5|310.7|306.6|310.6|306.5|11
1640909380000|2021-12-31 00:09:40|310.58|306.48|310.78|306.68|310.78|306.68|310.57|306.47|21
1640909390000|2021-12-31 00:09:50|310.77|306.67|310.71|306.61|310.8|306.7|310.68|306.58|11
1640909400000|2021-12-31 00:10:00|310.69|306.59|310.71|306.61|310.72|306.62|310.61|306.51|15
1640909410000|2021-12-31 00:10:10|310.65|306.55|310.59|306.49|310.68|306.58|310.57|306.47|18
1640909420000|2021-12-31 00:10:20|310.61|306.51|310.48|306.38|310.61|306.51|310.47|306.37|14
1640909430000|2021-12-31 00:10:30|310.47|306.37|310.41|306.31|310.53|306.43|310.41|306.31|19
1640909440000|2021-12-31 00:10:40|310.46|306.36|310.47|306.37|310.5|306.4|310.44|306.34|5
1640909450000|2021-12-31 00:10:50|310.54|306.44|310.78|306.68|310.79|306.69|310.51|306.41|19
1640909460000|2021-12-31 00:11:00|310.79|306.69|310.8|306.7|310.86|306.76|310.72|306.62|17
1640909470000|2021-12-31 00:11:10|310.69|306.59|310.58|306.48|310.71|306.61|310.53|306.43|20
1640909480000|2021-12-31 00:11:20|310.57|306.47|310.5|306.4|310.58|306.48|310.49|306.39|11
1640909490000|2021-12-31 00:11:30|310.49|306.39|310.31|306.21|310.5|306.4|310.31|306.21|19
1640909500000|2021-12-31 00:11:40|310.19|306.09|310.19|306.09|310.24|306.14|310.16|306.06|10
1640909510000|2021-12-31 00:11:50|310.18|306.08|310.17|306.07|310.24|306.14|310.17|306.07|17
1640909520000|2021-12-31 00:12:00|310.18|306.08|310.2|306.1|310.2|306.1|310.17|306.07|6
1640909530000|2021-12-31 00:12:10|310.15|306.05|310.18|306.08|310.18|306.08|310.15|306.05|3
1640909540000|2021-12-31 00:12:20|310.15|306.05|310.22|306.12|310.26|306.16|310.12|306.02|17
1640909550000|2021-12-31 00:12:30|310.23|306.13|310.26|306.16|310.26|306.16|310.22|306.12|8
1640909560000|2021-12-31 00:12:40|310.27|306.17|310.26|306.16|310.27|306.17|310.26|306.16|2
1640909570000|2021-12-31 00:12:50|310.22|306.12|310.33|306.23|310.33|306.23|310.21|306.11|11
1640909580000|2021-12-31 00:13:00|310.36|306.26|310.31|306.21|310.36|306.26|310.29|306.19|14
1640909590000|2021-12-31 00:13:10|310.33|306.23|310.31|306.21|310.33|306.23|310.3|306.2|5
1640909600000|2021-12-31 00:13:20|310.3|306.2|310.34|306.24|310.35|306.25|310.27|306.17|7
1640909610000|2021-12-31 00:13:30|310.37|306.27|310.46|306.36|310.46|306.36|310.37|306.27|9
1640909620000|2021-12-31 00:13:40|310.47|306.37|310.54|306.44|310.56|306.46|310.47|306.37|9
1640909630000|2021-12-31 00:13:50|310.55|306.45|310.51|306.41|310.55|306.45|310.51|306.41|5
1640909640000|2021-12-31 00:14:00|310.53|306.43|310.59|306.49|310.59|306.49|310.41|306.31|16
1640909650000|2021-12-31 00:14:10|310.58|306.48|310.74|306.64|310.8|306.7|310.58|306.48|18
1640909660000|2021-12-31 00:14:20|310.73|306.63|310.76|306.66|310.79|306.69|310.72|306.62|13
1640909670000|2021-12-31 00:14:30|310.77|306.67|310.52|306.42|310.77|306.67|310.49|306.39|20
1640909680000|2021-12-31 00:14:40|310.51|306.41|310.34|306.24|310.53|306.43|310.34|306.24|16
1640909690000|2021-12-31 00:14:50|310.35|306.25|310.33|306.23|310.36|306.26|310.29|306.19|17
1640909700000|2021-12-31 00:15:00|310.36|306.26|310.29|306.19|310.5|306.4|310.29|306.19|16
1640909710000|2021-12-31 00:15:10|310.27|306.17|310.22|306.12|310.31|306.21|310.22|306.12|10
1640909720000|2021-12-31 00:15:20|310.27|306.17|310.46|306.36|310.47|306.37|310.27|306.17|11
1640909730000|2021-12-31 00:15:30|310.45|306.35|310.5|306.4|310.53|306.43|310.45|306.35|4
1640909740000|2021-12-31 00:15:40|310.49|306.39|310.52|306.42|310.53|306.43|310.49|306.39|6
1640909750000|2021-12-31 00:15:50|310.54|306.44|310.58|306.48|310.63|306.53|310.54|306.44|9
1640909760000|2021-12-31 00:16:00|310.59|306.49|310.44|306.34|310.6|306.5|310.43|306.33|14
1640909770000|2021-12-31 00:16:10|310.41|306.31|310.4|306.3|310.41|306.31|310.36|306.26|17
1640909780000|2021-12-31 00:16:20|310.38|306.28|310.53|306.43|310.53|306.43|310.36|306.26|8
1640909790000|2021-12-31 00:16:30|310.52|306.42|310.55|306.45|310.55|306.45|310.42|306.32|17
1640909800000|2021-12-31 00:16:40|310.56|306.46|310.64|306.54|310.65|306.55|310.55|306.45|14
1640909810000|2021-12-31 00:16:50|310.59|306.49|310.63|306.53|310.64|306.54|310.59|306.49|4
1640909820000|2021-12-31 00:17:00|310.64|306.54|310.53|306.43|310.64|306.54|310.53|306.43|5
1640909830000|2021-12-31 00:17:10|310.59|306.49|310.62|306.52|310.64|306.54|310.57|306.47|18
1640909840000|2021-12-31 00:17:20|310.63|306.53|310.63|306.53|310.64|306.54|310.57|306.47|10
1640909850000|2021-12-31 00:17:30|310.64|306.54|310.6|306.5|310.64|306.54|310.58|306.48|6
1640909860000|2021-12-31 00:17:40|310.61|306.51|310.59|306.49|310.61|306.51|310.56|306.46|5
1640909870000|2021-12-31 00:17:50|310.6|306.5|310.4|306.3|310.6|306.5|310.4|306.3|15
1640909880000|2021-12-31 00:18:00|310.41|306.31|310.5|306.4|310.52|306.42|310.41|306.31|11
1640909890000|2021-12-31 00:18:10|310.51|306.41|310.51|306.41|310.51|306.41|310.48|306.38|12
1640909900000|2021-12-31 00:18:20|310.52|306.42|310.52|306.42|310.52|306.42|310.49|306.39|4
1640909910000|2021-12-31 00:18:30|310.5|306.4|310.46|306.36|310.5|306.4|310.34|306.24|12
1640909920000|2021-12-31 00:18:40|310.51|306.41|310.43|306.33|310.52|306.42|310.42|306.32|11
1640909930000|2021-12-31 00:18:50|310.42|306.32|310.38|306.28|310.43|306.33|310.38|306.28|7
1640909940000|2021-12-31 00:19:00|310.4|306.3|310.4|306.3|310.42|306.32|310.37|306.27|11
1640909950000|2021-12-31 00:19:10|310.41|306.31|310.51|306.41|310.53|306.43|310.39|306.29|10
1640909960000|2021-12-31 00:19:20|310.52|306.42|310.51|306.41|310.55|306.45|310.44|306.34|13
1640909970000|2021-12-31 00:19:30|310.49|306.39|310.5|306.4|310.5|306.4|310.49|306.39|2
1640909980000|2021-12-31 00:19:40|310.51|306.41|310.49|306.39|310.51|306.41|310.43|306.33|4
1640909990000|2021-12-31 00:19:50|310.5|306.4|310.44|306.34|310.51|306.41|310.42|306.32|12
1640910000000|2021-12-31 00:20:00|310.43|306.33|310.14|306.04|310.43|306.33|310.14|306.04|20
1640910010000|2021-12-31 00:20:10|310.13|306.03|310.09|305.99|310.14|306.04|310.09|305.99|7
1640910020000|2021-12-31 00:20:20|310.08|305.98|309.92|305.82|310.09|305.99|309.78|305.68|26
1640910030000|2021-12-31 00:20:30|309.89|305.79|309.87|305.77|309.89|305.79|309.85|305.75|8
1640910040000|2021-12-31 00:20:40|309.88|305.78|309.82|305.72|309.88|305.78|309.82|305.72|4
1640910060000|2021-12-31 00:21:00|309.88|305.78|309.8|305.7|309.89|305.79|309.8|305.7|8
1640910070000|2021-12-31 00:21:10|309.78|305.68|309.74|305.64|309.84|305.74|309.74|305.64|8
1640910080000|2021-12-31 00:21:20|309.73|305.63|309.63|305.53|309.73|305.63|309.6|305.5|14
1640910090000|2021-12-31 00:21:30|309.64|305.54|309.61|305.51|309.64|305.54|309.61|305.51|3
1640910100000|2021-12-31 00:21:40|309.58|305.48|309.72|305.62|309.72|305.62|309.58|305.48|7
1640910110000|2021-12-31 00:21:50|309.71|305.61|309.46|305.36|309.71|305.61|309.45|305.35|12
1640910120000|2021-12-31 00:22:00|309.43|305.33|309.38|305.28|309.43|305.33|309.32|305.22|14
1640910130000|2021-12-31 00:22:10|309.34|305.24|309.16|305.06|309.36|305.26|309.16|305.06|13
1640910140000|2021-12-31 00:22:20|309.13|305.03|309.13|305.03|309.21|305.11|309.09|304.99|15
1640910150000|2021-12-31 00:22:30|309.14|305.04|309|304.9|309.14|305.04|309|304.9|6
1640910160000|2021-12-31 00:22:40|308.98|304.88|308.93|304.83|309|304.9|308.93|304.83|7
1640910170000|2021-12-31 00:22:50|308.99|304.89|308.99|304.89|308.99|304.89|308.92|304.82|7
1640910180000|2021-12-31 00:23:00|308.97|304.87|308.93|304.83|308.97|304.87|308.93|304.83|5
1640910200000|2021-12-31 00:23:20|308.92|304.82|309.23|305.13|309.24|305.14|308.91|304.81|21
1640910210000|2021-12-31 00:23:30|309.24|305.14|309.24|305.14|309.27|305.17|309.24|305.14|9
1640910220000|2021-12-31 00:23:40|309.25|305.15|309.24|305.14|309.27|305.17|309.24|305.14|3
1640910230000|2021-12-31 00:23:50|309.27|305.17|309.19|305.09|309.27|305.17|309.18|305.08|9
1640910240000|2021-12-31 00:24:00|309.13|305.03|309.22|305.12|309.29|305.19|309.13|305.03|15
1640910250000|2021-12-31 00:24:10|309.21|305.11|309.18|305.08|309.21|305.11|309.18|305.08|4
1640910260000|2021-12-31 00:24:20|309|304.9|308.89|304.79|309|304.9|308.89|304.79|8
1640910270000|2021-12-31 00:24:30|308.85|304.75|308.5|304.4|308.89|304.79|308.5|304.4|23
1640910280000|2021-12-31 00:24:40|308.48|304.38|308.41|304.31|308.48|304.38|308.4|304.3|11
1640910290000|2021-12-31 00:24:50|308.4|304.3|308.49|304.39|308.53|304.43|308.4|304.3|15
1640910300000|2021-12-31 00:25:00|308.5|304.4|308.52|304.42|308.52|304.42|308.49|304.39|6
1640910310000|2021-12-31 00:25:10|308.53|304.43|308.54|304.44|308.63|304.53|308.51|304.41|14
1640910320000|2021-12-31 00:25:20|308.56|304.46|308.72|304.62|308.72|304.62|308.56|304.46|10
1640910330000|2021-12-31 00:25:30|308.76|304.66|308.76|304.66|308.77|304.67|308.76|304.66|3
1640910340000|2021-12-31 00:25:40|308.77|304.67|308.76|304.66|308.77|304.67|308.75|304.65|6
1640910350000|2021-12-31 00:25:50|308.79|304.69|308.52|304.42|308.79|304.69|308.52|304.42|16
1640910360000|2021-12-31 00:26:00|308.53|304.43|308.47|304.37|308.53|304.43|308.47|304.37|8
1640910370000|2021-12-31 00:26:10|308.46|304.36|308.41|304.31|308.46|304.36|308.41|304.31|7
1640910380000|2021-12-31 00:26:20|308.43|304.33|308.41|304.31|308.43|304.33|308.39|304.29|6
1640910390000|2021-12-31 00:26:30|308.38|304.28|308.48|304.38|308.53|304.43|308.38|304.28|13
1640910400000|2021-12-31 00:26:40|308.49|304.39|308.43|304.33|308.5|304.4|308.43|304.33|4
1640910410000|2021-12-31 00:26:50|308.42|304.32|308.54|304.44|308.61|304.51|308.38|304.28|14
1640910420000|2021-12-31 00:27:00|308.53|304.43|308.51|304.41|308.59|304.49|308.5|304.4|12
1640910430000|2021-12-31 00:27:10|308.5|304.4|308.45|304.35|308.52|304.42|308.45|304.35|11
1640910440000|2021-12-31 00:27:20|308.5|304.4|308.68|304.58|308.68|304.58|308.5|304.4|11
1640910450000|2021-12-31 00:27:30|308.7|304.6|308.82|304.72|308.86|304.76|308.7|304.6|11
1640910460000|2021-12-31 00:27:40|308.7|304.6|308.47|304.37|308.75|304.65|308.46|304.36|17
1640910470000|2021-12-31 00:27:50|308.46|304.36|308.47|304.37|308.48|304.38|308.46|304.36|4
1640910480000|2021-12-31 00:28:00|308.49|304.39|308.34|304.24|308.49|304.39|308.32|304.22|12
1640910490000|2021-12-31 00:28:10|308.29|304.19|308.13|304.03|308.29|304.19|308.12|304.02|16
1640910500000|2021-12-31 00:28:20|308.12|304.02|308|303.9|308.15|304.05|308|303.9|6
1640910510000|2021-12-31 00:28:30|308.01|303.91|308|303.9|308.09|303.99|307.99|303.89|14
1640910520000|2021-12-31 00:28:40|307.99|303.89|308.01|303.91|308.01|303.91|307.99|303.89|5
1640910530000|2021-12-31 00:28:50|307.93|303.83|307.82|303.72|307.93|303.83|307.77|303.67|21
1640910540000|2021-12-31 00:29:00|307.81|303.71|307.84|303.74|307.9|303.8|307.77|303.67|17
1640910550000|2021-12-31 00:29:10|307.9|303.8|307.92|303.82|307.92|303.82|307.8|303.7|8
1640910560000|2021-12-31 00:29:20|307.91|303.81|308.16|304.06|308.17|304.07|307.87|303.77|22
1640910570000|2021-12-31 00:29:30|308.17|304.07|308.31|304.21|308.33|304.23|308.17|304.07|18
1640910580000|2021-12-31 00:29:40|308.29|304.19|308.39|304.29|308.41|304.31|308.29|304.19|15
1640910590000|2021-12-31 00:29:50|308.38|304.28|308.41|304.31|308.41|304.31|308.35|304.25|9
1640910600000|2021-12-31 00:30:00|308.4|304.3|308.22|304.12|308.42|304.32|308.19|304.09|17
1640910610000|2021-12-31 00:30:10|308.21|304.11|308.22|304.12|308.24|304.14|308.21|304.11|10
1640910620000|2021-12-31 00:30:20|308.23|304.13|308.21|304.11|308.24|304.14|308.17|304.07|13
1640910630000|2021-12-31 00:30:30|308.17|304.07|308.21|304.11|308.22|304.12|308.17|304.07|7
1640910640000|2021-12-31 00:30:40|308.2|304.1|308.2|304.1|308.21|304.11|308.19|304.09|5
1640910650000|2021-12-31 00:30:50|308.19|304.09|308.25|304.15|308.31|304.21|308.18|304.08|19
1640910660000|2021-12-31 00:31:00|308.28|304.18|308.38|304.28|308.38|304.28|308.26|304.16|13
1640910670000|2021-12-31 00:31:10|308.39|304.29|308.51|304.41|308.51|304.41|308.39|304.29|9
1640910680000|2021-12-31 00:31:20|308.56|304.46|308.59|304.49|308.61|304.51|308.54|304.44|12
1640910690000|2021-12-31 00:31:30|308.63|304.53|308.62|304.52|308.63|304.53|308.58|304.48|10
1640910700000|2021-12-31 00:31:40|308.6|304.5|308.62|304.52|308.62|304.52|308.6|304.5|2
1640910710000|2021-12-31 00:31:50|308.61|304.51|308.55|304.45|308.61|304.51|308.47|304.37|17
1640910720000|2021-12-31 00:32:00|308.54|304.44|308.52|304.42|308.54|304.44|308.52|304.42|7
1640910730000|2021-12-31 00:32:10|308.53|304.43|308.55|304.45|308.57|304.47|308.52|304.42|8
1640910740000|2021-12-31 00:32:20|308.57|304.47|308.54|304.44|308.57|304.47|308.53|304.43|6
1640910750000|2021-12-31 00:32:30|308.57|304.47|308.61|304.51|308.62|304.52|308.57|304.47|5
1640910760000|2021-12-31 00:32:40|308.66|304.56|308.77|304.67|308.77|304.67|308.66|304.56|10
1640910770000|2021-12-31 00:32:50|308.78|304.68|308.81|304.71|308.83|304.73|308.78|304.68|9
1640910780000|2021-12-31 00:33:00|308.8|304.7|308.72|304.62|308.8|304.7|308.7|304.6|10
1640910790000|2021-12-31 00:33:10|308.71|304.61|308.77|304.67|308.78|304.68|308.71|304.61|10
1640910800000|2021-12-31 00:33:20|308.81|304.71|308.72|304.62|308.81|304.71|308.68|304.58|8
1640910810000|2021-12-31 00:33:30|308.68|304.58|308.62|304.52|308.73|304.63|308.6|304.5|14
1640910820000|2021-12-31 00:33:40|308.61|304.51|308.55|304.45|308.62|304.52|308.45|304.35|19
1640910830000|2021-12-31 00:33:50|308.56|304.46|308.67|304.57|308.69|304.59|308.55|304.45|12
1640910840000|2021-12-31 00:34:00|308.68|304.58|308.6|304.5|308.68|304.58|308.58|304.48|13
1640910850000|2021-12-31 00:34:10|308.55|304.45|308.56|304.46|308.57|304.47|308.55|304.45|5
1640910860000|2021-12-31 00:34:20|308.55|304.45|308.48|304.38|308.56|304.46|308.46|304.36|12
1640910870000|2021-12-31 00:34:30|308.47|304.37|308.37|304.27|308.47|304.37|308.37|304.27|5
1640910880000|2021-12-31 00:34:40|308.28|304.18|307.73|303.63|308.29|304.19|307.73|303.63|28
1640910890000|2021-12-31 00:34:50|307.72|303.62|307.58|303.48|307.72|303.62|307.58|303.48|14
1640910900000|2021-12-31 00:35:00|307.62|303.52|307.72|303.62|307.73|303.63|307.56|303.46|17
1640910910000|2021-12-31 00:35:10|307.75|303.65|307.79|303.69|307.79|303.69|307.75|303.65|6
1640910920000|2021-12-31 00:35:20|307.78|303.68|307.72|303.62|307.79|303.69|307.72|303.62|9
1640910930000|2021-12-31 00:35:30|307.71|303.61|307.67|303.57|307.73|303.63|307.63|303.53|6
1640910940000|2021-12-31 00:35:40|307.65|303.55|307.67|303.57|307.69|303.59|307.64|303.54|5
1640910950000|2021-12-31 00:35:50|307.68|303.58|307.66|303.56|307.68|303.58|307.66|303.56|2
1640910960000|2021-12-31 00:36:00|307.67|303.57|307.71|303.61|307.75|303.65|307.67|303.57|12
1640910970000|2021-12-31 00:36:10|307.7|303.6|307.65|303.55|307.71|303.61|307.65|303.55|12
1640910980000|2021-12-31 00:36:20|307.64|303.54|307.63|303.53|307.64|303.54|307.63|303.53|2
1640910990000|2021-12-31 00:36:30|307.62|303.52|307.54|303.44|307.62|303.52|307.47|303.37|13
1640911000000|2021-12-31 00:36:40|307.55|303.45|307.6|303.5|307.6|303.5|307.54|303.44|4
1640911010000|2021-12-31 00:36:50|307.61|303.51|307.95|303.85|307.95|303.85|307.61|303.51|22
1640911020000|2021-12-31 00:37:00|307.93|303.83|307.93|303.83|307.93|303.83|307.85|303.75|12
1640911030000|2021-12-31 00:37:10|307.97|303.87|308.08|303.98|308.09|303.99|307.97|303.87|16
1640911040000|2021-12-31 00:37:20|308.09|303.99|308.1|304|308.12|304.02|308.07|303.97|7
1640911050000|2021-12-31 00:37:30|308.08|303.98|307.76|303.66|308.1|304|307.76|303.66|11
1640911060000|2021-12-31 00:37:40|307.78|303.68|307.81|303.71|307.83|303.73|307.76|303.66|16
1640911070000|2021-12-31 00:37:50|307.83|303.73|307.91|303.81|307.91|303.81|307.81|303.71|11
1640911080000|2021-12-31 00:38:00|307.98|303.88|308|303.9|308.02|303.92|307.96|303.86|9
1640911090000|2021-12-31 00:38:10|308.01|303.91|308.01|303.91|308.02|303.92|308|303.9|9
1640911100000|2021-12-31 00:38:20|308|303.9|307.9|303.8|308|303.9|307.8|303.7|18
1640911110000|2021-12-31 00:38:30|307.88|303.78|307.8|303.7|307.91|303.81|307.8|303.7|17
1640911120000|2021-12-31 00:38:40|307.77|303.67|307.85|303.75|307.85|303.75|307.74|303.64|17
1640911130000|2021-12-31 00:38:50|307.84|303.74|307.67|303.57|307.85|303.75|307.67|303.57|22
1640911140000|2021-12-31 00:39:00|307.66|303.56|307.98|303.88|308|303.9|307.66|303.56|20
1640911150000|2021-12-31 00:39:10|308|303.9|307.94|303.84|308|303.9|307.93|303.83|10
1640911160000|2021-12-31 00:39:20|307.91|303.81|307.9|303.8|307.93|303.83|307.9|303.8|6
1640911170000|2021-12-31 00:39:30|307.92|303.82|307.75|303.65|307.94|303.84|307.74|303.64|16
1640911180000|2021-12-31 00:39:40|307.74|303.64|307.49|303.39|307.74|303.64|307.48|303.38|25
1640911190000|2021-12-31 00:39:50|307.51|303.41|307.05|302.95|307.53|303.43|307.04|302.94|27
1640911200000|2021-12-31 00:40:00|307.08|302.98|307.44|303.34|307.44|303.34|307|302.9|27
1640911210000|2021-12-31 00:40:10|307.49|303.39|307.39|303.29|307.5|303.4|307.37|303.27|16
1640911220000|2021-12-31 00:40:20|307.4|303.3|307.42|303.32|307.47|303.37|307.36|303.26|11
1640911230000|2021-12-31 00:40:30|307.46|303.36|307.39|303.29|307.47|303.37|307.34|303.24|14
1640911240000|2021-12-31 00:40:40|307.38|303.28|307.5|303.4|307.5|303.4|307.36|303.26|15
1640911250000|2021-12-31 00:40:50|307.49|303.39|307.61|303.51|307.63|303.53|307.47|303.37|22
1640911260000|2021-12-31 00:41:00|307.59|303.49|307.63|303.53|307.64|303.54|307.58|303.48|10
1640911270000|2021-12-31 00:41:10|307.64|303.54|307.66|303.56|307.66|303.56|307.64|303.54|6
1640911280000|2021-12-31 00:41:20|307.65|303.55|307.54|303.44|307.65|303.55|307.52|303.42|9
1640911290000|2021-12-31 00:41:30|307.55|303.45|307.64|303.54|307.65|303.55|307.55|303.45|21
1640911300000|2021-12-31 00:41:40|307.67|303.57|307.7|303.6|307.72|303.62|307.67|303.57|7
1640911310000|2021-12-31 00:41:50|307.72|303.62|307.7|303.6|307.72|303.62|307.7|303.6|2
1640911320000|2021-12-31 00:42:00|307.64|303.54|307.57|303.47|307.64|303.54|307.55|303.45|13
1640911330000|2021-12-31 00:42:10|307.56|303.46|307.36|303.26|307.56|303.46|307.35|303.25|19
1640911340000|2021-12-31 00:42:20|307.35|303.25|307.34|303.24|307.37|303.27|307.34|303.24|10
1640911350000|2021-12-31 00:42:30|307.37|303.27|307.4|303.3|307.41|303.31|307.37|303.27|11
1640911360000|2021-12-31 00:42:40|307.39|303.29|307.4|303.3|307.4|303.3|307.36|303.26|9
1640911370000|2021-12-31 00:42:50|307.35|303.25|307.39|303.29|307.4|303.3|307.34|303.24|9
1640911380000|2021-12-31 00:43:00|307.37|303.27|307.31|303.21|307.37|303.27|307.3|303.2|16
1640911390000|2021-12-31 00:43:10|307.3|303.2|307.36|303.26|307.36|303.26|307.3|303.2|10
1640911400000|2021-12-31 00:43:20|307.35|303.25|307.31|303.21|307.35|303.25|307.3|303.2|6
1640911410000|2021-12-31 00:43:30|307.3|303.2|307.43|303.33|307.45|303.35|307.3|303.2|11
1640911420000|2021-12-31 00:43:40|307.45|303.35|307.46|303.36|307.52|303.42|307.45|303.35|12
1640911430000|2021-12-31 00:43:50|307.43|303.33|307.41|303.31|307.44|303.34|307.39|303.29|13
1640911440000|2021-12-31 00:44:00|307.42|303.32|307.45|303.35|307.45|303.35|307.41|303.31|3
1640911450000|2021-12-31 00:44:10|307.46|303.36|307.6|303.5|307.61|303.51|307.45|303.35|12
1640911460000|2021-12-31 00:44:20|307.61|303.51|307.73|303.63|307.74|303.64|307.61|303.51|16
1640911470000|2021-12-31 00:44:30|307.72|303.62|307.78|303.68|307.78|303.68|307.64|303.54|19
1640911480000|2021-12-31 00:44:40|307.79|303.69|307.89|303.79|307.97|303.87|307.79|303.69|26
1640911490000|2021-12-31 00:44:50|307.86|303.76|307.77|303.67|307.91|303.81|307.76|303.66|9
1640911500000|2021-12-31 00:45:00|307.78|303.68|307.71|303.61|307.79|303.69|307.63|303.53|16
1640911510000|2021-12-31 00:45:10|307.72|303.62|307.76|303.66|307.76|303.66|307.68|303.58|12
1640911520000|2021-12-31 00:45:20|307.77|303.67|307.66|303.56|307.79|303.69|307.6|303.5|18
1640911530000|2021-12-31 00:45:30|307.69|303.59|307.65|303.55|307.7|303.6|307.62|303.52|18
1640911540000|2021-12-31 00:45:40|307.64|303.54|307.78|303.68|307.78|303.68|307.64|303.54|14
1640911550000|2021-12-31 00:45:50|307.8|303.7|307.81|303.71|307.83|303.73|307.78|303.68|8
1640911560000|2021-12-31 00:46:00|307.82|303.72|307.75|303.65|307.82|303.72|307.74|303.64|10
1640911570000|2021-12-31 00:46:10|307.77|303.67|307.84|303.74|307.84|303.74|307.77|303.67|8
1640911580000|2021-12-31 00:46:20|307.85|303.75|307.9|303.8|307.9|303.8|307.85|303.75|8
1640911590000|2021-12-31 00:46:30|307.91|303.81|307.89|303.79|307.98|303.88|307.89|303.79|10
1640911610000|2021-12-31 00:46:50|307.9|303.8|307.89|303.79|307.9|303.8|307.88|303.78|3
1640911620000|2021-12-31 00:47:00|307.9|303.8|307.92|303.82|307.95|303.85|307.9|303.8|11
1640911630000|2021-12-31 00:47:10|307.93|303.83|307.95|303.85|307.95|303.85|307.92|303.82|4
1640911640000|2021-12-31 00:47:20|307.94|303.84|308.13|304.03|308.13|304.03|307.94|303.84|12
1640911650000|2021-12-31 00:47:30|308.15|304.05|308.13|304.03|308.16|304.06|307.95|303.85|17
1640911660000|2021-12-31 00:47:40|308.14|304.04|308.12|304.02|308.14|304.04|308.12|304.02|5
1640911670000|2021-12-31 00:47:50|308.13|304.03|308.13|304.03|308.16|304.06|308.11|304.01|8
1640911680000|2021-12-31 00:48:00|308.14|304.04|308.21|304.11|308.23|304.13|308.14|304.04|14
1640911690000|2021-12-31 00:48:10|308.18|304.08|308.18|304.08|308.21|304.11|308.17|304.07|11
1640911700000|2021-12-31 00:48:20|308.2|304.1|308.32|304.22|308.32|304.22|308.2|304.1|14
1640911710000|2021-12-31 00:48:30|308.34|304.24|308.41|304.31|308.47|304.37|308.34|304.24|15
1640911720000|2021-12-31 00:48:40|308.39|304.29|308.44|304.34|308.44|304.34|308.38|304.28|11
1640911730000|2021-12-31 00:48:50|308.43|304.33|308.53|304.43|308.53|304.43|308.4|304.3|19
1640911740000|2021-12-31 00:49:00|308.52|304.42|308.57|304.47|308.57|304.47|308.52|304.42|9
1640911750000|2021-12-31 00:49:10|308.58|304.48|308.72|304.62|308.73|304.63|308.58|304.48|18
1640911760000|2021-12-31 00:49:20|308.73|304.63|308.89|304.79|308.89|304.79|308.73|304.63|11
1640911770000|2021-12-31 00:49:30|308.85|304.75|308.76|304.66|308.85|304.75|308.72|304.62|13
1640911780000|2021-12-31 00:49:40|308.77|304.67|308.78|304.68|308.81|304.71|308.75|304.65|8
1640911790000|2021-12-31 00:49:50|308.79|304.69|308.78|304.68|308.79|304.69|308.77|304.67|7
1640911800000|2021-12-31 00:50:00|308.76|304.66|308.85|304.75|308.86|304.76|308.76|304.66|8
1640911810000|2021-12-31 00:50:10|308.82|304.72|308.71|304.61|308.86|304.76|308.71|304.61|13
1640911820000|2021-12-31 00:50:20|308.73|304.63|308.86|304.76|308.86|304.76|308.73|304.63|12
1640911830000|2021-12-31 00:50:30|308.87|304.77|309.09|304.99|309.09|304.99|308.87|304.77|18
1640911840000|2021-12-31 00:50:40|309.08|304.98|309.09|304.99|309.09|304.99|309.03|304.93|9
1640911850000|2021-12-31 00:50:50|309.1|305|309.09|304.99|309.1|305|309.06|304.96|6
1640911870000|2021-12-31 00:51:10|309.08|304.98|309.08|304.98|309.08|304.98|309.06|304.96|3
1640911880000|2021-12-31 00:51:20|309.06|304.96|309.24|305.14|309.24|305.14|309.06|304.96|13
1640911890000|2021-12-31 00:51:30|309.22|305.12|309.2|305.1|309.27|305.17|309.2|305.1|11
1640911900000|2021-12-31 00:51:40|309.21|305.11|309.24|305.14|309.29|305.19|309.21|305.11|7
1640911910000|2021-12-31 00:51:50|309.26|305.16|309.21|305.11|309.26|305.16|309.17|305.07|11
1640911920000|2021-12-31 00:52:00|309.23|305.13|309.27|305.17|309.27|305.17|309.23|305.13|7
1640911930000|2021-12-31 00:52:10|309.25|305.15|309.26|305.16|309.27|305.17|309.25|305.15|3
1640911940000|2021-12-31 00:52:20|309.28|305.18|309.28|305.18|309.29|305.19|309.27|305.17|5
1640911950000|2021-12-31 00:52:30|309.27|305.17|309.26|305.16|309.3|305.2|309.26|305.16|7
1640911960000|2021-12-31 00:52:40|309.25|305.15|309.25|305.15|309.25|305.15|309.25|305.15|1
1640911970000|2021-12-31 00:52:50|309.26|305.16|309.26|305.16|309.27|305.17|309.24|305.14|6
1640911980000|2021-12-31 00:53:00|309.25|305.15|309.26|305.16|309.26|305.16|309.25|305.15|4
1640911990000|2021-12-31 00:53:10|309.27|305.17|309.26|305.16|309.28|305.18|309.25|305.15|7
1640912000000|2021-12-31 00:53:20|309.27|305.17|309.66|305.56|309.66|305.56|309.27|305.17|17
1640912010000|2021-12-31 00:53:30|309.68|305.58|309.67|305.57|309.79|305.69|309.65|305.55|20
1640912020000|2021-12-31 00:53:40|309.66|305.56|309.68|305.58|309.72|305.62|309.63|305.53|18
1640912030000|2021-12-31 00:53:50|309.64|305.54|309.69|305.59|309.69|305.59|309.64|305.54|3
1640912040000|2021-12-31 00:54:00|309.72|305.62|309.68|305.58|309.72|305.62|309.68|305.58|6
1640912050000|2021-12-31 00:54:10|309.66|305.56|309.67|305.57|309.67|305.57|309.66|305.56|2
1640912060000|2021-12-31 00:54:20|309.68|305.58|309.66|305.56|309.68|305.58|309.65|305.55|4
1640912070000|2021-12-31 00:54:30|309.68|305.58|309.78|305.68|309.78|305.68|309.67|305.57|14
1640912080000|2021-12-31 00:54:40|309.79|305.69|309.79|305.69|309.81|305.71|309.79|305.69|6
1640912090000|2021-12-31 00:54:50|309.81|305.71|309.8|305.7|309.81|305.71|309.8|305.7|2
1640912100000|2021-12-31 00:55:00|309.79|305.69|309.77|305.67|309.79|305.69|309.77|305.67|9
1640912110000|2021-12-31 00:55:10|309.8|305.7|309.73|305.63|309.8|305.7|309.72|305.62|11
1640912120000|2021-12-31 00:55:20|309.74|305.64|309.81|305.71|309.83|305.73|309.74|305.64|19
1640912130000|2021-12-31 00:55:30|309.8|305.7|309.47|305.37|309.81|305.71|309.47|305.37|21
1640912140000|2021-12-31 00:55:40|309.49|305.39|309.48|305.38|309.51|305.41|309.44|305.34|16
1640912150000|2021-12-31 00:55:50|309.49|305.39|309.61|305.51|309.61|305.51|309.44|305.34|23
1640912160000|2021-12-31 00:56:00|309.62|305.52|309.67|305.57|309.67|305.57|309.61|305.51|11
1640912170000|2021-12-31 00:56:10|309.68|305.58|309.8|305.7|309.82|305.72|309.68|305.58|13
1640912180000|2021-12-31 00:56:20|309.79|305.69|309.78|305.68|309.79|305.69|309.77|305.67|7
1640912190000|2021-12-31 00:56:30|309.79|305.69|309.8|305.7|309.8|305.7|309.78|305.68|6
1640912200000|2021-12-31 00:56:40|309.79|305.69|309.77|305.67|309.8|305.7|309.77|305.67|7
1640912210000|2021-12-31 00:56:50|309.7|305.6|309.65|305.55|309.7|305.6|309.59|305.49|16
1640912220000|2021-12-31 00:57:00|309.66|305.56|309.76|305.66|309.76|305.66|309.66|305.56|10
1640912230000|2021-12-31 00:57:10|309.75|305.65|309.62|305.52|309.75|305.65|309.58|305.48|23
1640912240000|2021-12-31 00:57:20|309.6|305.5|309.59|305.49|309.6|305.5|309.59|305.49|2
1640912250000|2021-12-31 00:57:30|309.58|305.48|309.54|305.44|309.58|305.48|309.54|305.44|4
1640912260000|2021-12-31 00:57:40|309.53|305.43|309.54|305.44|309.54|305.44|309.5|305.4|6
1640912270000|2021-12-31 00:57:50|309.55|305.45|309.57|305.47|309.58|305.48|309.55|305.45|5
1640912280000|2021-12-31 00:58:00|309.55|305.45|309.44|305.34|309.55|305.45|309.42|305.32|11
1640912290000|2021-12-31 00:58:10|309.4|305.3|309.34|305.24|309.42|305.32|309.34|305.24|12
1640912300000|2021-12-31 00:58:20|309.33|305.23|308.92|304.82|309.33|305.23|308.92|304.82|26
1640912310000|2021-12-31 00:58:30|308.95|304.85|308.8|304.7|308.95|304.85|308.78|304.68|19
1640912320000|2021-12-31 00:58:40|308.79|304.69|308.86|304.76|308.89|304.79|308.79|304.69|10
1640912330000|2021-12-31 00:58:50|308.85|304.75|308.86|304.76|308.88|304.78|308.83|304.73|10
1640912340000|2021-12-31 00:59:00|308.85|304.75|308.85|304.75|308.91|304.81|308.85|304.75|7
1640912350000|2021-12-31 00:59:10|308.83|304.73|308.85|304.75|308.85|304.75|308.83|304.73|7
1640912360000|2021-12-31 00:59:20|308.84|304.74|308.85|304.75|308.85|304.75|308.84|304.74|2
1640912370000|2021-12-31 00:59:30|308.84|304.74|308.77|304.67|308.84|304.74|308.77|304.67|4
1640912380000|2021-12-31 00:59:40|308.81|304.71|308.77|304.67|308.81|304.71|308.75|304.65|6
1640912400000|2021-12-31 01:00:00|308.79|304.69|308.85|304.75|308.85|304.75|308.78|304.68|9
1640912410000|2021-12-31 01:00:10|308.83|304.73|308.98|304.88|308.98|304.88|308.81|304.71|19
1640912420000|2021-12-31 01:00:20|309|304.9|309.21|305.11|309.21|305.11|308.99|304.89|17
1640912430000|2021-12-31 01:00:30|309.2|305.1|309.17|305.07|309.23|305.13|309.16|305.06|23
1640912440000|2021-12-31 01:00:40|309.18|305.08|309.25|305.15|309.3|305.2|309.12|305.02|19
1640912450000|2021-12-31 01:00:50|309.26|305.16|309.3|305.2|309.3|305.2|309.26|305.16|3
1640912460000|2021-12-31 01:01:00|309.31|305.21|308.88|304.78|309.31|305.21|308.88|304.78|20
1640912470000|2021-12-31 01:01:10|308.87|304.77|308.92|304.82|308.94|304.84|308.86|304.76|17
1640912480000|2021-12-31 01:01:20|308.91|304.81|308.89|304.79|308.91|304.81|308.88|304.78|5
1640912490000|2021-12-31 01:01:30|308.88|304.78|308.75|304.65|308.88|304.78|308.73|304.63|18
1640912500000|2021-12-31 01:01:40|308.77|304.67|308.73|304.63|308.77|304.67|308.71|304.61|11
1640912510000|2021-12-31 01:01:50|308.77|304.67|308.73|304.63|308.77|304.67|308.73|304.63|6
1640912520000|2021-12-31 01:02:00|308.72|304.62|308.57|304.47|308.74|304.64|308.5|304.4|17
1640912530000|2021-12-31 01:02:10|308.58|304.48|308.67|304.57|308.67|304.57|308.58|304.48|11
1640912540000|2021-12-31 01:02:20|308.66|304.56|308.58|304.48|308.68|304.58|308.58|304.48|10
1640912550000|2021-12-31 01:02:30|308.59|304.49|308.62|304.52|308.64|304.54|308.56|304.46|11
1640912560000|2021-12-31 01:02:40|308.61|304.51|308.61|304.51|308.66|304.56|308.59|304.49|13
1640912570000|2021-12-31 01:02:50|308.63|304.53|308.73|304.63|308.73|304.63|308.58|304.48|13
1640912580000|2021-12-31 01:03:00|308.72|304.62|308.77|304.67|308.8|304.7|308.72|304.62|12
1640912590000|2021-12-31 01:03:10|308.73|304.63|308.78|304.68|308.78|304.68|308.73|304.63|6
1640912600000|2021-12-31 01:03:20|308.77|304.67|308.8|304.7|308.81|304.71|308.77|304.67|11
1640912610000|2021-12-31 01:03:30|308.79|304.69|308.79|304.69|308.8|304.7|308.78|304.68|6
1640912620000|2021-12-31 01:03:40|308.8|304.7|308.89|304.79|308.9|304.8|308.8|304.7|10
1640912630000|2021-12-31 01:03:50|308.9|304.8|309.04|304.94|309.04|304.94|308.9|304.8|9
1640912640000|2021-12-31 01:04:00|309.05|304.95|309.15|305.05|309.21|305.11|309.05|304.95|15
1640912650000|2021-12-31 01:04:10|309.16|305.06|309.13|305.03|309.16|305.06|309.13|305.03|8
1640912660000|2021-12-31 01:04:20|309.12|305.02|309.13|305.03|309.13|305.03|309.12|305.02|2
1640912670000|2021-12-31 01:04:30|309.14|305.04|309.12|305.02|309.14|305.04|309.12|305.02|2
1640912680000|2021-12-31 01:04:40|309.13|305.03|309.07|304.97|309.13|305.03|309.07|304.97|11
1640912690000|2021-12-31 01:04:50|309.09|304.99|308.86|304.76|309.09|304.99|308.81|304.71|13
1640912700000|2021-12-31 01:05:00|308.84|304.74|309|304.9|309|304.9|308.81|304.71|24
1640912710000|2021-12-31 01:05:10|308.97|304.87|308.89|304.79|308.97|304.87|308.88|304.78|15
1640912720000|2021-12-31 01:05:20|308.9|304.8|308.98|304.88|308.98|304.88|308.9|304.8|6
1640912730000|2021-12-31 01:05:30|309.07|304.97|309.1|305|309.12|305.02|309.07|304.97|7
1640912740000|2021-12-31 01:05:40|309.12|305.02|309.11|305.01|309.14|305.04|309.1|305|6
1640912750000|2021-12-31 01:05:50|309.14|305.04|309.16|305.06|309.18|305.08|309.14|305.04|5
1640912760000|2021-12-31 01:06:00|309.15|305.05|308.83|304.73|309.18|305.08|308.83|304.73|18
1640912770000|2021-12-31 01:06:10|308.82|304.72|308.83|304.73|308.89|304.79|308.81|304.71|17
1640912780000|2021-12-31 01:06:20|308.81|304.71|308.82|304.72|308.82|304.72|308.79|304.69|6
1640912790000|2021-12-31 01:06:30|308.8|304.7|308.74|304.64|308.8|304.7|308.74|304.64|5
1640912800000|2021-12-31 01:06:40|308.7|304.6|308.6|304.5|308.71|304.61|308.58|304.48|18
1640912810000|2021-12-31 01:06:50|308.59|304.49|308.57|304.47|308.64|304.54|308.57|304.47|15
1640912820000|2021-12-31 01:07:00|308.56|304.46|308.57|304.47|308.6|304.5|308.51|304.41|11
1640912830000|2021-12-31 01:07:10|308.56|304.46|308.52|304.42|308.56|304.46|308.52|304.42|6
1640912840000|2021-12-31 01:07:20|308.54|304.44|308.22|304.12|308.54|304.44|308.22|304.12|23
1640912850000|2021-12-31 01:07:30|308.2|304.1|308.19|304.09|308.29|304.19|308.19|304.09|9
1640912860000|2021-12-31 01:07:40|308.17|304.07|308.21|304.11|308.28|304.18|308.17|304.07|14
1640912870000|2021-12-31 01:07:50|308.2|304.1|308.15|304.05|308.2|304.1|308.15|304.05|11
1640912880000|2021-12-31 01:08:00|308.16|304.06|308.18|304.08|308.2|304.1|308.16|304.06|9
1640912890000|2021-12-31 01:08:10|308.19|304.09|308.2|304.1|308.21|304.11|308.17|304.07|10
1640912900000|2021-12-31 01:08:20|308.19|304.09|308|303.9|308.23|304.13|308|303.9|12
1640912910000|2021-12-31 01:08:30|307.98|303.88|307.61|303.51|308|303.9|307.61|303.51|17
1640912920000|2021-12-31 01:08:40|307.63|303.53|307.5|303.4|307.68|303.58|307.5|303.4|21
1640912930000|2021-12-31 01:08:50|307.52|303.42|307.7|303.6|307.7|303.6|307.52|303.42|21
1640912940000|2021-12-31 01:09:00|307.71|303.61|307.77|303.67|307.77|303.67|307.71|303.61|14
1640912950000|2021-12-31 01:09:10|307.74|303.64|307.78|303.68|307.79|303.69|307.74|303.64|5
1640912960000|2021-12-31 01:09:20|307.77|303.67|307.62|303.52|307.78|303.68|307.62|303.52|19
1640912970000|2021-12-31 01:09:30|307.61|303.51|307.68|303.58|307.7|303.6|307.61|303.51|14
1640912980000|2021-12-31 01:09:40|307.66|303.56|307.67|303.57|307.74|303.64|307.65|303.55|14
1640912990000|2021-12-31 01:09:50|307.66|303.56|307.55|303.45|307.67|303.57|307.54|303.44|8
1640913000000|2021-12-31 01:10:00|307.54|303.44|307.51|303.41|307.54|303.44|307.5|303.4|7
1640913010000|2021-12-31 01:10:10|307.52|303.42|307.51|303.41|307.52|303.42|307.5|303.4|3
1640913020000|2021-12-31 01:10:20|307.5|303.4|307.52|303.42|307.54|303.44|307.5|303.4|4
1640913040000|2021-12-31 01:10:40|307.51|303.41|307.49|303.39|307.52|303.42|307.47|303.37|12
1640913050000|2021-12-31 01:10:50|307.46|303.36|307.35|303.25|307.46|303.36|307.35|303.25|10
1640913060000|2021-12-31 01:11:00|307.34|303.24|306.94|302.84|307.35|303.25|306.94|302.84|21
1640913070000|2021-12-31 01:11:10|306.95|302.85|307.11|303.01|307.11|303.01|306.93|302.83|19
1640913080000|2021-12-31 01:11:20|307.1|303|307.18|303.08|307.2|303.1|307.1|303|15
1640913090000|2021-12-31 01:11:30|307.19|303.09|307.13|303.03|307.19|303.09|307.11|303.01|7
1640913100000|2021-12-31 01:11:40|307.09|302.99|307.06|302.96|307.09|302.99|306.94|302.84|16
1640913110000|2021-12-31 01:11:50|307.07|302.97|307.25|303.15|307.27|303.17|307.07|302.97|10
1640913120000|2021-12-31 01:12:00|307.24|303.14|307.25|303.15|307.26|303.16|307.2|303.1|8
1640913130000|2021-12-31 01:12:10|307.26|303.16|307.2|303.1|307.26|303.16|307.09|302.99|12
1640913140000|2021-12-31 01:12:20|307.18|303.08|307.26|303.16|307.26|303.16|307.17|303.07|12
1640913150000|2021-12-31 01:12:30|307.27|303.17|307.62|303.52|307.62|303.52|307.24|303.14|20
1640913160000|2021-12-31 01:12:40|307.65|303.55|307.9|303.8|307.98|303.88|307.65|303.55|26
1640913170000|2021-12-31 01:12:50|307.89|303.79|307.78|303.68|307.89|303.79|307.77|303.67|6
1640913180000|2021-12-31 01:13:00|307.77|303.67|307.49|303.39|307.77|303.67|307.48|303.38|23
1640913190000|2021-12-31 01:13:10|307.48|303.38|307.45|303.35|307.48|303.38|307.39|303.29|23
1640913200000|2021-12-31 01:13:20|307.49|303.39|307.58|303.48|307.61|303.51|307.45|303.35|12
1640913210000|2021-12-31 01:13:30|307.57|303.47|307.48|303.38|307.58|303.48|307.48|303.38|13
1640913220000|2021-12-31 01:13:40|307.47|303.37|307.47|303.37|307.49|303.39|307.45|303.35|8
1640913230000|2021-12-31 01:13:50|307.5|303.4|307.69|303.59|307.7|303.6|307.5|303.4|20
1640913240000|2021-12-31 01:14:00|307.68|303.58|307.52|303.42|307.68|303.58|307.52|303.42|16
1640913250000|2021-12-31 01:14:10|307.53|303.43|307.67|303.57|307.68|303.58|307.53|303.43|6
1640913260000|2021-12-31 01:14:20|307.68|303.58|307.69|303.59|307.69|303.59|307.66|303.56|6
1640913270000|2021-12-31 01:14:30|307.66|303.56|307.87|303.77|307.88|303.78|307.66|303.56|14
1640913280000|2021-12-31 01:14:40|307.85|303.75|307.88|303.78|307.88|303.78|307.85|303.75|4
1640913290000|2021-12-31 01:14:50|307.9|303.8|308.05|303.95|308.05|303.95|307.9|303.8|6
1640913300000|2021-12-31 01:15:00|308.04|303.94|307.81|303.71|308.05|303.95|307.78|303.68|19
1640913310000|2021-12-31 01:15:10|307.82|303.72|307.81|303.71|307.85|303.75|307.81|303.71|10
1640913320000|2021-12-31 01:15:20|307.8|303.7|307.98|303.88|307.99|303.89|307.8|303.7|22
1640913330000|2021-12-31 01:15:30|307.99|303.89|307.96|303.86|307.99|303.89|307.94|303.84|14
1640913340000|2021-12-31 01:15:40|307.97|303.87|307.94|303.84|307.97|303.87|307.92|303.82|9
1640913350000|2021-12-31 01:15:50|307.93|303.83|307.85|303.75|307.93|303.83|307.84|303.74|16
1640913360000|2021-12-31 01:16:00|307.83|303.73|307.94|303.84|307.94|303.84|307.81|303.71|17
1640913370000|2021-12-31 01:16:10|307.96|303.86|308.02|303.92|308.02|303.92|307.95|303.85|7
1640913380000|2021-12-31 01:16:20|308.03|303.93|308.19|304.09|308.19|304.09|308.02|303.92|15
1640913390000|2021-12-31 01:16:30|308.18|304.08|308.16|304.06|308.19|304.09|308.14|304.04|19
1640913400000|2021-12-31 01:16:40|308.15|304.05|308.15|304.05|308.19|304.09|308.15|304.05|8
1640913410000|2021-12-31 01:16:50|308.14|304.04|308.16|304.06|308.16|304.06|308.14|304.04|4
1640913420000|2021-12-31 01:17:00|308.14|304.04|308.21|304.11|308.25|304.15|308.14|304.04|7
1640913430000|2021-12-31 01:17:10|308.2|304.1|308.21|304.11|308.21|304.11|308.2|304.1|4
1640913440000|2021-12-31 01:17:20|308.22|304.12|308.1|304|308.22|304.12|308.09|303.99|9
1640913450000|2021-12-31 01:17:30|308.09|303.99|308.53|304.43|308.53|304.43|308.09|303.99|17
1640913460000|2021-12-31 01:17:40|308.52|304.42|308.47|304.37|308.54|304.44|308.46|304.36|16
1640913470000|2021-12-31 01:17:50|308.46|304.36|308.44|304.34|308.46|304.36|308.44|304.34|4
1640913480000|2021-12-31 01:18:00|308.46|304.36|308.54|304.44|308.57|304.47|308.46|304.36|10
1640913490000|2021-12-31 01:18:10|308.56|304.46|308.58|304.48|308.6|304.5|308.55|304.45|6
1640913500000|2021-12-31 01:18:20|308.62|304.52|308.62|304.52|308.63|304.53|308.55|304.45|16
1640913510000|2021-12-31 01:18:30|308.59|304.49|308.6|304.5|308.61|304.51|308.58|304.48|12
1640913520000|2021-12-31 01:18:40|308.61|304.51|308.6|304.5|308.62|304.52|308.59|304.49|6
1640913530000|2021-12-31 01:18:50|308.62|304.52|308.66|304.56|308.66|304.56|308.55|304.45|11
1640913540000|2021-12-31 01:19:00|308.71|304.61|308.75|304.65|308.85|304.75|308.71|304.61|24
1640913550000|2021-12-31 01:19:10|308.74|304.64|308.81|304.71|308.82|304.72|308.74|304.64|8
1640913560000|2021-12-31 01:19:20|308.82|304.72|308.85|304.75|308.86|304.76|308.8|304.7|14
1640913570000|2021-12-31 01:19:30|308.84|304.74|308.82|304.72|308.84|304.74|308.82|304.72|4
1640913580000|2021-12-31 01:19:40|308.83|304.73|308.9|304.8|308.9|304.8|308.82|304.72|8
1640913590000|2021-12-31 01:19:50|308.88|304.78|308.9|304.8|308.9|304.8|308.88|304.78|6
1640913600000|2021-12-31 01:20:00|308.94|304.84|308.74|304.64|308.94|304.84|308.74|304.64|16
1640913610000|2021-12-31 01:20:10|308.73|304.63|308.74|304.64|308.75|304.65|308.73|304.63|5
1640913620000|2021-12-31 01:20:20|308.75|304.65|308.86|304.76|308.87|304.77|308.75|304.65|17
1640913630000|2021-12-31 01:20:30|308.87|304.77|308.92|304.82|308.93|304.83|308.87|304.77|11
1640913640000|2021-12-31 01:20:40|308.91|304.81|308.87|304.77|308.91|304.81|308.87|304.77|6
1640913650000|2021-12-31 01:20:50|308.88|304.78|308.9|304.8|308.9|304.8|308.87|304.77|5
1640913660000|2021-12-31 01:21:00|308.91|304.81|309|304.9|309|304.9|308.91|304.81|10
1640913670000|2021-12-31 01:21:10|309.05|304.95|309.02|304.92|309.06|304.96|309|304.9|8
1640913680000|2021-12-31 01:21:20|309.03|304.93|309|304.9|309.03|304.93|308.98|304.88|12
1640913690000|2021-12-31 01:21:30|309.04|304.94|309.04|304.94|309.06|304.96|309.03|304.93|7
1640913700000|2021-12-31 01:21:40|309.07|304.97|309.08|304.98|309.08|304.98|309.07|304.97|4
1640913710000|2021-12-31 01:21:50|309.07|304.97|309.1|305|309.11|305.01|309.07|304.97|4
1640913720000|2021-12-31 01:22:00|309.11|305.01|309.06|304.96|309.13|305.03|309.02|304.92|10
1640913730000|2021-12-31 01:22:10|309.1|305|309.38|305.28|309.4|305.3|309.1|305|15
1640913740000|2021-12-31 01:22:20|309.45|305.35|309.48|305.38|309.5|305.4|309.45|305.35|8
1640913750000|2021-12-31 01:22:30|309.46|305.36|309.39|305.29|309.46|305.36|309.38|305.28|11
1640913760000|2021-12-31 01:22:40|309.38|305.28|309.52|305.42|309.57|305.47|309.38|305.28|13
1640913770000|2021-12-31 01:22:50|309.53|305.43|309.77|305.67|309.77|305.67|309.52|305.42|21
1640913780000|2021-12-31 01:23:00|309.78|305.68|309.63|305.53|309.79|305.69|309.63|305.53|18
1640913790000|2021-12-31 01:23:10|309.61|305.51|309.56|305.46|309.62|305.52|309.55|305.45|18
1640913800000|2021-12-31 01:23:20|309.59|305.49|309.63|305.53|309.63|305.53|309.55|305.45|11
1640913810000|2021-12-31 01:23:30|309.64|305.54|309.62|305.52|309.66|305.56|309.62|305.52|10
1640913820000|2021-12-31 01:23:40|309.64|305.54|309.63|305.53|309.64|305.54|309.62|305.52|7
1640913830000|2021-12-31 01:23:50|309.61|305.51|309.62|305.52|309.62|305.52|309.61|305.51|4
1640913840000|2021-12-31 01:24:00|309.63|305.53|309.63|305.53|309.72|305.62|309.61|305.51|14
1640913850000|2021-12-31 01:24:10|309.62|305.52|309.78|305.68|309.8|305.7|309.62|305.52|21
1640913860000|2021-12-31 01:24:20|309.79|305.69|309.89|305.79|309.89|305.79|309.79|305.69|7
1640913870000|2021-12-31 01:24:30|309.9|305.8|309.94|305.84|309.96|305.86|309.9|305.8|25
1640913880000|2021-12-31 01:24:40|309.93|305.83|309.91|305.81|309.93|305.83|309.9|305.8|8
1640913890000|2021-12-31 01:24:50|309.9|305.8|310.1|306|310.1|306|309.9|305.8|12
1640913900000|2021-12-31 01:25:00|310.11|306.01|310.21|306.11|310.33|306.23|310.11|306.01|21
1640913910000|2021-12-31 01:25:10|310.24|306.14|310.22|306.12|310.27|306.17|310.22|306.12|7
1640913920000|2021-12-31 01:25:20|310.25|306.15|310.23|306.13|310.32|306.22|310.17|306.07|20
1640913930000|2021-12-31 01:25:30|310.24|306.14|310.17|306.07|310.24|306.14|310.15|306.05|12
1640913940000|2021-12-31 01:25:40|310.14|306.04|309.92|305.82|310.14|306.04|309.91|305.81|11
1640913950000|2021-12-31 01:25:50|309.91|305.81|309.9|305.8|309.92|305.82|309.9|305.8|9
1640913960000|2021-12-31 01:26:00|309.91|305.81|309.91|305.81|309.91|305.81|309.88|305.78|7
1640913970000|2021-12-31 01:26:10|309.9|305.8|309.97|305.87|309.97|305.87|309.88|305.78|19
1640913980000|2021-12-31 01:26:20|309.98|305.88|310.01|305.91|310.05|305.95|309.98|305.88|12
1640913990000|2021-12-31 01:26:30|310.02|305.92|310.2|306.1|310.2|306.1|310.02|305.92|6
1640914000000|2021-12-31 01:26:40|310.21|306.11|310.19|306.09|310.21|306.11|310.18|306.08|7
1640914010000|2021-12-31 01:26:50|310.22|306.12|310.19|306.09|310.22|306.12|310.19|306.09|5
1640914020000|2021-12-31 01:27:00|310.2|306.1|310.21|306.11|310.21|306.11|310.2|306.1|2
1640914030000|2021-12-31 01:27:10|310.23|306.13|310.26|306.16|310.26|306.16|310.21|306.11|7
1640914040000|2021-12-31 01:27:20|310.29|306.19|310.33|306.23|310.33|306.23|310.25|306.15|8
1640914050000|2021-12-31 01:27:30|310.35|306.25|310|305.9|310.37|306.27|310|305.9|20
1640914060000|2021-12-31 01:27:40|309.99|305.89|309.89|305.79|309.99|305.89|309.87|305.77|7
1640914070000|2021-12-31 01:27:50|309.9|305.8|309.9|305.8|309.96|305.86|309.89|305.79|10
1640914080000|2021-12-31 01:28:00|309.92|305.82|309.9|305.8|309.92|305.82|309.88|305.78|5
1640914090000|2021-12-31 01:28:10|309.88|305.78|309.74|305.64|309.91|305.81|309.74|305.64|12
1640914100000|2021-12-31 01:28:20|309.75|305.65|309.41|305.31|309.75|305.65|309.41|305.31|23
1640914110000|2021-12-31 01:28:30|309.39|305.29|309.4|305.3|309.45|305.35|309.32|305.22|17
1640914120000|2021-12-31 01:28:40|309.42|305.32|309.57|305.47|309.62|305.52|309.42|305.32|15
1640914130000|2021-12-31 01:28:50|309.58|305.48|309.53|305.43|309.75|305.65|309.53|305.43|23
1640914140000|2021-12-31 01:29:00|309.57|305.47|309.42|305.32|309.57|305.47|309.42|305.32|14
1640914150000|2021-12-31 01:29:10|309.41|305.31|309.44|305.34|309.46|305.36|309.41|305.31|5
1640914160000|2021-12-31 01:29:20|309.46|305.36|309.78|305.68|309.8|305.7|309.46|305.36|23
1640914170000|2021-12-31 01:29:30|309.77|305.67|309.72|305.62|309.77|305.67|309.71|305.61|12
1640914180000|2021-12-31 01:29:40|309.71|305.61|309.73|305.63|309.73|305.63|309.71|305.61|2
1640914190000|2021-12-31 01:29:50|309.68|305.58|309.57|305.47|309.68|305.58|309.57|305.47|11
1640914200000|2021-12-31 01:30:00|309.59|305.49|309.43|305.33|309.59|305.49|309.43|305.33|12
1640914210000|2021-12-31 01:30:10|309.41|305.31|309.29|305.19|309.43|305.33|309.26|305.16|18
1640914220000|2021-12-31 01:30:20|309.26|305.16|309.27|305.17|309.34|305.24|309.22|305.12|19
1640914230000|2021-12-31 01:30:30|309.3|305.2|309.31|305.21|309.31|305.21|309.29|305.19|5
1640914240000|2021-12-31 01:30:40|309.28|305.18|309.26|305.16|309.28|305.18|309.24|305.14|7
1640914250000|2021-12-31 01:30:50|309.29|305.19|309.46|305.36|309.47|305.37|309.29|305.19|12
1640914260000|2021-12-31 01:31:00|309.44|305.34|309.39|305.29|309.44|305.34|309.39|305.29|7
1640914270000|2021-12-31 01:31:10|309.4|305.3|309.46|305.36|309.47|305.37|309.4|305.3|7
1640914280000|2021-12-31 01:31:20|309.45|305.35|309.86|305.76|309.86|305.76|309.45|305.35|16
1640914290000|2021-12-31 01:31:30|309.85|305.75|309.9|305.8|309.91|305.81|309.85|305.75|11
1640914300000|2021-12-31 01:31:40|309.89|305.79|309.78|305.68|309.89|305.79|309.78|305.68|15
1640914310000|2021-12-31 01:31:50|309.79|305.69|309.83|305.73|309.84|305.74|309.77|305.67|9
1640914320000|2021-12-31 01:32:00|309.78|305.68|309.78|305.68|309.81|305.71|309.78|305.68|5
1640914330000|2021-12-31 01:32:10|309.77|305.67|309.83|305.73|309.84|305.74|309.77|305.67|4
1640914340000|2021-12-31 01:32:20|309.82|305.72|309.82|305.72|309.82|305.72|309.82|305.72|1
1640914350000|2021-12-31 01:32:30|309.83|305.73|310.4|306.3|310.44|306.34|309.83|305.73|21
1640914360000|2021-12-31 01:32:40|310.43|306.33|310.8|306.7|310.82|306.72|310.38|306.28|25
1640914370000|2021-12-31 01:32:50|310.76|306.66|310.65|306.55|310.8|306.7|310.57|306.47|19
1640914380000|2021-12-31 01:33:00|310.63|306.53|310.42|306.32|310.63|306.53|310.37|306.27|20
1640914390000|2021-12-31 01:33:10|310.37|306.27|310.31|306.21|310.37|306.27|310.28|306.18|19
1640914400000|2021-12-31 01:33:20|310.3|306.2|310.25|306.15|310.3|306.2|310.23|306.13|13
1640914410000|2021-12-31 01:33:30|310.24|306.14|310.37|306.27|310.37|306.27|310.24|306.14|10
1640914420000|2021-12-31 01:33:40|310.41|306.31|310.54|306.44|310.54|306.44|310.41|306.31|9
1640914430000|2021-12-31 01:33:50|310.56|306.46|310.51|306.41|310.56|306.46|310.48|306.38|15
1640914440000|2021-12-31 01:34:00|310.49|306.39|310.45|306.35|310.51|306.41|310.43|306.33|16
1640914450000|2021-12-31 01:34:10|310.46|306.36|310.46|306.36|310.46|306.36|310.43|306.33|5
1640914460000|2021-12-31 01:34:20|310.45|306.35|310.37|306.27|310.45|306.35|310.36|306.26|10
1640914470000|2021-12-31 01:34:30|310.34|306.24|310.31|306.21|310.34|306.24|310.26|306.16|7
1640914480000|2021-12-31 01:34:40|310.29|306.19|310.3|306.2|310.31|306.21|310.29|306.19|5
1640914490000|2021-12-31 01:34:50|310.31|306.21|310.3|306.2|310.32|306.22|310.21|306.11|14
1640914500000|2021-12-31 01:35:00|310.32|306.22|310.49|306.39|310.5|306.4|310.31|306.21|19
1640914510000|2021-12-31 01:35:10|310.51|306.41|310.45|306.35|310.52|306.42|310.4|306.3|14
1640914520000|2021-12-31 01:35:20|310.47|306.37|310.43|306.33|310.52|306.42|310.43|306.33|7
1640914530000|2021-12-31 01:35:30|310.42|306.32|310.43|306.33|310.44|306.34|310.4|306.3|5
1640914540000|2021-12-31 01:35:40|310.44|306.34|310.21|306.11|310.44|306.34|310.21|306.11|17
1640914550000|2021-12-31 01:35:50|310.23|306.13|310.16|306.06|310.24|306.14|310.15|306.05|5
1640914560000|2021-12-31 01:36:00|310.1|306|310.22|306.12|310.24|306.14|310.1|306|11
1640914570000|2021-12-31 01:36:10|310.24|306.14|310.14|306.04|310.25|306.15|310.14|306.04|12
1640914590000|2021-12-31 01:36:30|310.17|306.07|310.25|306.15|310.25|306.15|310.17|306.07|6
1640914600000|2021-12-31 01:36:40|310.24|306.14|310.24|306.14|310.24|306.14|310.24|306.14|1
1640914610000|2021-12-31 01:36:50|310.19|306.09|310.16|306.06|310.21|306.11|310.16|306.06|3
1640914620000|2021-12-31 01:37:00|310.11|306.01|310.08|305.98|310.12|306.02|309.99|305.89|15
1640914630000|2021-12-31 01:37:10|310.07|305.97|310.22|306.12|310.22|306.12|310.07|305.97|14
1640914640000|2021-12-31 01:37:20|310.23|306.13|310.18|306.08|310.23|306.13|310.15|306.05|8
1640914650000|2021-12-31 01:37:30|310.19|306.09|310.19|306.09|310.21|306.11|310.19|306.09|3
1640914660000|2021-12-31 01:37:40|310.2|306.1|309.86|305.76|310.23|306.13|309.79|305.69|25
1640914670000|2021-12-31 01:37:50|309.85|305.75|309.74|305.64|309.87|305.77|309.74|305.64|13
1640914680000|2021-12-31 01:38:00|309.76|305.66|309.78|305.68|309.8|305.7|309.76|305.66|8
1640914690000|2021-12-31 01:38:10|309.79|305.69|309.88|305.78|309.89|305.79|309.79|305.69|8
1640914700000|2021-12-31 01:38:20|309.86|305.76|309.88|305.78|309.88|305.78|309.86|305.76|5
1640914710000|2021-12-31 01:38:30|309.87|305.77|309.87|305.77|309.88|305.78|309.84|305.74|7
1640914720000|2021-12-31 01:38:40|309.88|305.78|309.87|305.77|309.88|305.78|309.85|305.75|7
1640914730000|2021-12-31 01:38:50|309.85|305.75|309.88|305.78|309.88|305.78|309.85|305.75|3
1640914740000|2021-12-31 01:39:00|309.92|305.82|310|305.9|310.01|305.91|309.92|305.82|13
1640914750000|2021-12-31 01:39:10|310.01|305.91|309.98|305.88|310.01|305.91|309.97|305.87|8
1640914760000|2021-12-31 01:39:20|309.92|305.82|309.92|305.82|309.93|305.83|309.91|305.81|7
1640914770000|2021-12-31 01:39:30|309.91|305.81|309.92|305.82|309.92|305.82|309.91|305.81|2
1640914780000|2021-12-31 01:39:40|309.91|305.81|309.82|305.72|309.91|305.81|309.78|305.68|14
1640914790000|2021-12-31 01:39:50|309.83|305.73|309.88|305.78|309.88|305.78|309.8|305.7|6
1640914800000|2021-12-31 01:40:00|309.89|305.79|309.92|305.82|309.92|305.82|309.76|305.66|22
1640914810000|2021-12-31 01:40:10|309.91|305.81|309.83|305.73|309.94|305.84|309.81|305.71|16
1640914820000|2021-12-31 01:40:20|310.04|305.94|310.37|306.27|310.5|306.4|310.04|305.94|14
1640914830000|2021-12-31 01:40:30|310.44|306.34|310.74|306.64|310.74|306.64|310.44|306.34|18
1640914840000|2021-12-31 01:40:40|310.73|306.63|310.62|306.52|310.73|306.63|310.58|306.48|15
1640914850000|2021-12-31 01:40:50|310.61|306.51|310.59|306.49|310.7|306.6|310.59|306.49|15
1640914860000|2021-12-31 01:41:00|310.6|306.5|310.43|306.33|310.6|306.5|310.43|306.33|15
1640914870000|2021-12-31 01:41:10|310.42|306.32|310.42|306.32|310.45|306.35|310.32|306.22|15
1640914880000|2021-12-31 01:41:20|310.41|306.31|310.52|306.42|310.52|306.42|310.41|306.31|13
1640914890000|2021-12-31 01:41:30|310.5|306.4|311.12|307.02|311.26|307.16|310.5|306.4|23
1640914900000|2021-12-31 01:41:40|311.2|307.1|311.37|307.27|311.45|307.35|311.19|307.09|20
1640914910000|2021-12-31 01:41:50|311.36|307.26|311.51|307.41|311.54|307.44|311.33|307.23|21
1640914920000|2021-12-31 01:42:00|311.49|307.39|311.45|307.35|311.55|307.45|311.37|307.27|12
1640914930000|2021-12-31 01:42:10|311.42|307.32|311.43|307.33|311.49|307.39|311.42|307.32|10
1640914940000|2021-12-31 01:42:20|311.44|307.34|311.41|307.31|311.45|307.35|311.38|307.28|11
1640914950000|2021-12-31 01:42:30|311.42|307.32|311.18|307.08|311.42|307.32|311.18|307.08|21
1640914960000|2021-12-31 01:42:40|311.19|307.09|311.18|307.08|311.19|307.09|311.13|307.03|11
1640914970000|2021-12-31 01:42:50|311.19|307.09|311.5|307.4|311.75|307.65|311.18|307.08|24
1640914980000|2021-12-31 01:43:00|311.49|307.39|310.8|306.7|311.52|307.42|310.8|306.7|28
1640914990000|2021-12-31 01:43:10|310.79|306.69|310.44|306.34|310.79|306.69|310.43|306.33|17
1640915000000|2021-12-31 01:43:20|310.45|306.35|310.38|306.28|310.5|306.4|310.27|306.17|19
1640915010000|2021-12-31 01:43:30|310.41|306.31|310.76|306.66|310.77|306.67|310.41|306.31|20
1640915020000|2021-12-31 01:43:40|310.79|306.69|310.57|306.47|310.79|306.69|310.57|306.47|20
1640915030000|2021-12-31 01:43:50|310.58|306.48|310.44|306.34|310.58|306.48|310.43|306.33|13
1640915040000|2021-12-31 01:44:00|310.43|306.33|310.51|306.41|310.51|306.41|310.43|306.33|8
1640915050000|2021-12-31 01:44:10|310.58|306.48|310.61|306.51|310.63|306.53|310.56|306.46|16
1640915060000|2021-12-31 01:44:20|310.66|306.56|310.78|306.68|310.79|306.69|310.66|306.56|26
1640915070000|2021-12-31 01:44:30|310.79|306.69|310.91|306.81|310.92|306.82|310.77|306.67|20
1640915080000|2021-12-31 01:44:40|310.92|306.82|310.92|306.82|310.95|306.85|310.91|306.81|9
1640915090000|2021-12-31 01:44:50|310.94|306.84|310.95|306.85|310.96|306.86|310.92|306.82|8
1640915100000|2021-12-31 01:45:00|310.94|306.84|310.6|306.5|310.97|306.87|310.6|306.5|17
1640915110000|2021-12-31 01:45:10|310.59|306.49|310.43|306.33|310.59|306.49|310.43|306.33|19
1640915120000|2021-12-31 01:45:20|310.42|306.32|310.39|306.29|310.48|306.38|310.36|306.26|18
1640915130000|2021-12-31 01:45:30|310.38|306.28|310.45|306.35|310.49|306.39|310.38|306.28|11
1640915140000|2021-12-31 01:45:40|310.44|306.34|310.45|306.35|310.48|306.38|310.44|306.34|5
1640915150000|2021-12-31 01:45:50|310.42|306.32|310.44|306.34|310.45|306.35|310.34|306.24|22
1640915160000|2021-12-31 01:46:00|310.42|306.32|310.28|306.18|310.42|306.32|310.28|306.18|12
1640915170000|2021-12-31 01:46:10|310.27|306.17|310.25|306.15|310.27|306.17|310.22|306.12|7
1640915180000|2021-12-31 01:46:20|310.27|306.17|310.19|306.09|310.29|306.19|310.19|306.09|10
1640915190000|2021-12-31 01:46:30|310.2|306.1|310.24|306.14|310.25|306.15|310.2|306.1|7
1640915200000|2021-12-31 01:46:40|310.25|306.15|310.11|306.01|310.26|306.16|310.11|306.01|15
1640915210000|2021-12-31 01:46:50|310.13|306.03|309.94|305.84|310.16|306.06|309.89|305.79|28
1640915220000|2021-12-31 01:47:00|309.96|305.86|309.65|305.55|309.96|305.86|309.64|305.54|21
1640915230000|2021-12-31 01:47:10|309.63|305.53|309.64|305.54|309.66|305.56|309.61|305.51|8
1640915240000|2021-12-31 01:47:20|309.65|305.55|309.72|305.62|309.73|305.63|309.59|305.49|8
1640915250000|2021-12-31 01:47:30|309.7|305.6|309.79|305.69|309.79|305.69|309.7|305.6|8
1640915260000|2021-12-31 01:47:40|309.75|305.65|309.88|305.78|309.89|305.79|309.74|305.64|11
1640915270000|2021-12-31 01:47:50|309.87|305.77|309.89|305.79|309.89|305.79|309.87|305.77|3
1640915280000|2021-12-31 01:48:00|309.88|305.78|309.88|305.78|309.88|305.78|309.88|305.78|1
1640915290000|2021-12-31 01:48:10|309.87|305.77|309.78|305.68|309.87|305.77|309.77|305.67|11
1640915300000|2021-12-31 01:48:20|309.77|305.67|309.78|305.68|309.79|305.69|309.77|305.67|5
1640915310000|2021-12-31 01:48:30|309.79|305.69|309.86|305.76|309.87|305.77|309.79|305.69|7
1640915320000|2021-12-31 01:48:40|309.87|305.77|309.86|305.76|309.87|305.77|309.86|305.76|2
1640915330000|2021-12-31 01:48:50|309.88|305.78|309.88|305.78|309.88|305.78|309.88|305.78|1
1640915340000|2021-12-31 01:49:00|309.89|305.79|309.72|305.62|309.89|305.79|309.72|305.62|19
1640915350000|2021-12-31 01:49:10|309.71|305.61|309.83|305.73|309.83|305.73|309.71|305.61|5
1640915360000|2021-12-31 01:49:20|309.77|305.67|309.51|305.41|309.77|305.67|309.51|305.41|19
1640915370000|2021-12-31 01:49:30|309.52|305.42|309.45|305.35|309.52|305.42|309.45|305.35|3
1640915380000|2021-12-31 01:49:40|309.46|305.36|309.47|305.37|309.48|305.38|309.46|305.36|4
1640915390000|2021-12-31 01:49:50|309.46|305.36|309.38|305.28|309.47|305.37|309.38|305.28|7
1640915400000|2021-12-31 01:50:00|309.39|305.29|309.39|305.29|309.39|305.29|309.35|305.25|6
1640915410000|2021-12-31 01:50:10|309.37|305.27|309.43|305.33|309.43|305.33|309.37|305.27|5
1640915420000|2021-12-31 01:50:20|309.39|305.29|309.5|305.4|309.52|305.42|309.33|305.23|20
1640915430000|2021-12-31 01:50:30|309.54|305.44|309.46|305.36|309.55|305.45|309.46|305.36|8
1640915440000|2021-12-31 01:50:40|309.45|305.35|309.43|305.33|309.45|305.35|309.42|305.32|4
1640915460000|2021-12-31 01:51:00|309.41|305.31|309.49|305.39|309.49|305.39|309.41|305.31|7
1640915470000|2021-12-31 01:51:10|309.48|305.38|309.56|305.46|309.66|305.56|309.48|305.38|17
1640915480000|2021-12-31 01:51:20|309.57|305.47|309.57|305.47|309.57|305.47|309.54|305.44|8
1640915490000|2021-12-31 01:51:30|309.56|305.46|309.56|305.46|309.56|305.46|309.56|305.46|1
1640915500000|2021-12-31 01:51:40|309.57|305.47|309.62|305.52|309.62|305.52|309.56|305.46|6
1640915510000|2021-12-31 01:51:50|309.63|305.53|309.8|305.7|309.82|305.72|309.62|305.52|14
1640915520000|2021-12-31 01:52:00|309.83|305.73|309.87|305.77|309.87|305.77|309.77|305.67|13
1640915530000|2021-12-31 01:52:10|309.86|305.76|309.92|305.82|309.92|305.82|309.86|305.76|9
1640915540000|2021-12-31 01:52:20|309.89|305.79|310.26|306.16|310.27|306.17|309.89|305.79|16
1640915550000|2021-12-31 01:52:30|310.29|306.19|310.24|306.14|310.29|306.19|310.2|306.1|17
1640915560000|2021-12-31 01:52:40|310.25|306.15|310.19|306.09|310.27|306.17|310.19|306.09|8
1640915570000|2021-12-31 01:52:50|310.1|306|310.1|306|310.12|306.02|310.1|306|4
1640915580000|2021-12-31 01:53:00|310.11|306.01|310.15|306.05|310.23|306.13|310.11|306.01|14
1640915590000|2021-12-31 01:53:10|310.16|306.06|310.17|306.07|310.17|306.07|310.14|306.04|8
1640915600000|2021-12-31 01:53:20|310.12|306.02|310.09|305.99|310.12|306.02|310.07|305.97|8
1640915610000|2021-12-31 01:53:30|310.13|306.03|310.37|306.27|310.49|306.39|310.13|306.03|17
1640915620000|2021-12-31 01:53:40|310.39|306.29|310.36|306.26|310.4|306.3|310.36|306.26|8
1640915630000|2021-12-31 01:53:50|310.37|306.27|310.29|306.19|310.37|306.27|310.29|306.19|9
1640915640000|2021-12-31 01:54:00|310.34|306.24|310.26|306.16|310.34|306.24|310.26|306.16|11
1640915650000|2021-12-31 01:54:10|310.25|306.15|310.24|306.14|310.25|306.15|310.21|306.11|11
1640915660000|2021-12-31 01:54:20|310.22|306.12|310.24|306.14|310.26|306.16|310.21|306.11|14
1640915670000|2021-12-31 01:54:30|310.25|306.15|310.38|306.28|310.38|306.28|310.23|306.13|12
1640915680000|2021-12-31 01:54:40|310.39|306.29|310.46|306.36|310.47|306.37|310.39|306.29|10
1640915690000|2021-12-31 01:54:50|310.47|306.37|310.48|306.38|310.48|306.38|310.46|306.36|4
1640915700000|2021-12-31 01:55:00|310.5|306.4|310.59|306.49|310.6|306.5|310.5|306.4|18
1640915710000|2021-12-31 01:55:10|310.6|306.5|310.71|306.61|310.71|306.61|310.58|306.48|8
1640915720000|2021-12-31 01:55:20|310.72|306.62|310.72|306.62|310.72|306.62|310.72|306.62|1
1640915730000|2021-12-31 01:55:30|310.73|306.63|310.73|306.63|310.73|306.63|310.73|306.63|1
1640915740000|2021-12-31 01:55:40|310.74|306.64|310.8|306.7|310.8|306.7|310.74|306.64|4
1640915750000|2021-12-31 01:55:50|310.81|306.71|310.81|306.71|310.82|306.72|310.79|306.69|5
1640915760000|2021-12-31 01:56:00|310.78|306.68|310.79|306.69|310.79|306.69|310.76|306.66|8
1640915770000|2021-12-31 01:56:10|310.82|306.72|310.81|306.71|310.83|306.73|310.81|306.71|9
1640915780000|2021-12-31 01:56:20|310.83|306.73|310.81|306.71|310.83|306.73|310.81|306.71|5
1640915790000|2021-12-31 01:56:30|310.8|306.7|310.59|306.49|310.8|306.7|310.58|306.48|13
1640915800000|2021-12-31 01:56:40|310.58|306.48|310.57|306.47|310.58|306.48|310.51|306.41|11
1640915810000|2021-12-31 01:56:50|310.56|306.46|310.6|306.5|310.64|306.54|310.56|306.46|16
1640915820000|2021-12-31 01:57:00|310.58|306.48|310.54|306.44|310.58|306.48|310.53|306.43|14
1640915830000|2021-12-31 01:57:10|310.55|306.45|310.45|306.35|310.55|306.45|310.45|306.35|10
1640915840000|2021-12-31 01:57:20|310.44|306.34|310.39|306.29|310.44|306.34|310.39|306.29|4
1640915850000|2021-12-31 01:57:30|310.4|306.3|310.41|306.31|310.41|306.31|310.38|306.28|4
1640915860000|2021-12-31 01:57:40|310.37|306.27|310.45|306.35|310.45|306.35|310.37|306.27|7
1640915870000|2021-12-31 01:57:50|310.47|306.37|310.38|306.28|310.47|306.37|310.37|306.27|10
1640915880000|2021-12-31 01:58:00|310.37|306.27|310.4|306.3|310.42|306.32|310.37|306.27|9
1640915890000|2021-12-31 01:58:10|310.38|306.28|310.4|306.3|310.4|306.3|310.38|306.28|4
1640915900000|2021-12-31 01:58:20|310.38|306.28|310.38|306.28|310.38|306.28|310.38|306.28|1
1640915910000|2021-12-31 01:58:30|310.36|306.26|310.48|306.38|310.5|306.4|310.3|306.2|27
1640915920000|2021-12-31 01:58:40|310.47|306.37|310.48|306.38|310.48|306.38|310.47|306.37|2
1640915930000|2021-12-31 01:58:50|310.49|306.39|310.57|306.47|310.57|306.47|310.49|306.39|6
1640915940000|2021-12-31 01:59:00|310.58|306.48|310.49|306.39|310.6|306.5|310.48|306.38|14
1640915950000|2021-12-31 01:59:10|310.5|306.4|310.5|306.4|310.5|306.4|310.5|306.4|1
1640915960000|2021-12-31 01:59:20|310.46|306.36|310.35|306.25|310.47|306.37|310.35|306.25|9
1640915970000|2021-12-31 01:59:30|310.36|306.26|310.37|306.27|310.37|306.27|310.36|306.26|6
1640915980000|2021-12-31 01:59:40|310.38|306.28|310.4|306.3|310.4|306.3|310.38|306.28|2
1640915990000|2021-12-31 01:59:50|310.41|306.31|310.34|306.24|310.42|306.32|310.32|306.22|14
1640916000000|2021-12-31 02:00:00|310.37|306.27|310.11|306.01|310.39|306.29|310.11|306.01|21
1640916010000|2021-12-31 02:00:10|310.1|306|309.9|305.8|310.1|306|309.89|305.79|19
1640916020000|2021-12-31 02:00:20|309.91|305.81|309.8|305.7|309.92|305.82|309.8|305.7|13
1640916030000|2021-12-31 02:00:30|309.82|305.72|309.8|305.7|309.82|305.72|309.77|305.67|15
1640916040000|2021-12-31 02:00:40|309.78|305.68|309.83|305.73|309.86|305.76|309.73|305.63|20
1640916050000|2021-12-31 02:00:50|309.82|305.72|309.79|305.69|309.82|305.72|309.78|305.68|13
1640916060000|2021-12-31 02:01:00|309.8|305.7|309.8|305.7|309.82|305.72|309.77|305.67|8
1640916070000|2021-12-31 02:01:10|309.78|305.68|309.81|305.71|309.81|305.71|309.78|305.68|6
1640916080000|2021-12-31 02:01:20|309.8|305.7|309.62|305.52|309.8|305.7|309.56|305.46|21
1640916090000|2021-12-31 02:01:30|309.61|305.51|309.58|305.48|309.61|305.51|309.58|305.48|8
1640916100000|2021-12-31 02:01:40|309.56|305.46|309.52|305.42|309.57|305.47|309.52|305.42|13
1640916110000|2021-12-31 02:01:50|309.54|305.44|309.56|305.46|309.57|305.47|309.52|305.42|8
1640916120000|2021-12-31 02:02:00|309.57|305.47|309.57|305.47|309.61|305.51|309.57|305.47|8
1640916130000|2021-12-31 02:02:10|309.56|305.46|309.5|305.4|309.56|305.46|309.5|305.4|2
1640916140000|2021-12-31 02:02:20|309.49|305.39|309.49|305.39|309.49|305.39|309.49|305.39|1
1640916150000|2021-12-31 02:02:30|309.5|305.4|309.5|305.4|309.5|305.4|309.5|305.4|1
1640916160000|2021-12-31 02:02:40|309.51|305.41|309.79|305.69|309.81|305.71|309.51|305.41|20
1640916170000|2021-12-31 02:02:50|309.8|305.7|309.78|305.68|309.81|305.71|309.75|305.65|12
1640916180000|2021-12-31 02:03:00|309.8|305.7|309.66|305.56|309.8|305.7|309.65|305.55|10
1640916190000|2021-12-31 02:03:10|309.67|305.57|309.51|305.41|309.69|305.59|309.51|305.41|16
1640916200000|2021-12-31 02:03:20|309.5|305.4|309.38|305.28|309.5|305.4|309.37|305.27|20
1640916210000|2021-12-31 02:03:30|309.39|305.29|309.2|305.1|309.39|305.29|309.2|305.1|11
1640916220000|2021-12-31 02:03:40|309.26|305.16|309.16|305.06|309.26|305.16|309.16|305.06|6
1640916230000|2021-12-31 02:03:50|309.07|304.97|308.83|304.73|309.07|304.97|308.83|304.73|14
1640916240000|2021-12-31 02:04:00|308.82|304.72|308.76|304.66|308.82|304.72|308.72|304.62|20
1640916250000|2021-12-31 02:04:10|308.73|304.63|308.87|304.77|308.9|304.8|308.73|304.63|16
1640916260000|2021-12-31 02:04:20|308.9|304.8|308.91|304.81|308.91|304.81|308.9|304.8|2
1640916270000|2021-12-31 02:04:30|308.9|304.8|308.84|304.74|308.9|304.8|308.66|304.56|25
1640916280000|2021-12-31 02:04:40|308.91|304.81|308.87|304.77|308.93|304.83|308.85|304.75|14
1640916290000|2021-12-31 02:04:50|308.86|304.76|308.84|304.74|308.97|304.87|308.84|304.74|18
1640916300000|2021-12-31 02:05:00|308.82|304.72|308.86|304.76|308.88|304.78|308.8|304.7|17
1640916310000|2021-12-31 02:05:10|308.81|304.71|308.84|304.74|308.87|304.77|308.65|304.55|20
1640916320000|2021-12-31 02:05:20|308.85|304.75|308.74|304.64|308.85|304.75|308.74|304.64|11
1640916330000|2021-12-31 02:05:30|308.72|304.62|308.74|304.64|308.79|304.69|308.72|304.62|14
1640916340000|2021-12-31 02:05:40|308.73|304.63|308.81|304.71|308.82|304.72|308.73|304.63|12
1640916350000|2021-12-31 02:05:50|308.78|304.68|308.76|304.66|308.8|304.7|308.75|304.65|12
1640916360000|2021-12-31 02:06:00|308.75|304.65|308.77|304.67|308.8|304.7|308.74|304.64|18
1640916370000|2021-12-31 02:06:10|308.76|304.66|308.77|304.67|308.77|304.67|308.76|304.66|2
1640916380000|2021-12-31 02:06:20|308.76|304.66|308.78|304.68|308.79|304.69|308.76|304.66|8
1640916390000|2021-12-31 02:06:30|308.79|304.69|308.78|304.68|308.84|304.74|308.77|304.67|11
1640916400000|2021-12-31 02:06:40|308.79|304.69|308.77|304.67|308.79|304.69|308.75|304.65|4
1640916410000|2021-12-31 02:06:50|308.8|304.7|308.8|304.7|308.81|304.71|308.78|304.68|5
1640916430000|2021-12-31 02:07:10|308.81|304.71|309.14|305.04|309.15|305.05|308.8|304.7|19
1640916440000|2021-12-31 02:07:20|309.13|305.03|309.19|305.09|309.23|305.13|309.13|305.03|16
1640916450000|2021-12-31 02:07:30|309.17|305.07|309.15|305.05|309.19|305.09|309.13|305.03|12
1640916460000|2021-12-31 02:07:40|309.14|305.04|309.07|304.97|309.14|305.04|309.07|304.97|9
1640916470000|2021-12-31 02:07:50|309.02|304.92|309.06|304.96|309.14|305.04|309.02|304.92|11
1640916480000|2021-12-31 02:08:00|309.05|304.95|308.94|304.84|309.05|304.95|308.88|304.78|13
1640916490000|2021-12-31 02:08:10|308.95|304.85|309.12|305.02|309.12|305.02|308.95|304.85|11
1640916500000|2021-12-31 02:08:20|309.13|305.03|309.25|305.15|309.28|305.18|309.13|305.03|18
1640916510000|2021-12-31 02:08:30|309.26|305.16|309.3|305.2|309.31|305.21|309.26|305.16|15
1640916520000|2021-12-31 02:08:40|309.28|305.18|309.28|305.18|309.28|305.18|309.28|305.18|1
1640916530000|2021-12-31 02:08:50|309.27|305.17|309.13|305.03|309.27|305.17|309.13|305.03|8
1640916540000|2021-12-31 02:09:00|309.12|305.02|309.12|305.02|309.13|305.03|309.12|305.02|3
1640916550000|2021-12-31 02:09:10|309.11|305.01|309.19|305.09|309.19|305.09|309.1|305|7
1640916560000|2021-12-31 02:09:20|309.2|305.1|309.21|305.11|309.22|305.12|309.2|305.1|3
1640916570000|2021-12-31 02:09:30|309.22|305.12|309.23|305.13|309.24|305.14|309.19|305.09|10
1640916580000|2021-12-31 02:09:40|309.24|305.14|309.27|305.17|309.27|305.17|309.23|305.13|6
1640916590000|2021-12-31 02:09:50|309.25|305.15|309.25|305.15|309.25|305.15|309.24|305.14|3
1640916600000|2021-12-31 02:10:00|309.24|305.14|309.17|305.07|309.28|305.18|309.15|305.05|9
1640916610000|2021-12-31 02:10:10|309.15|305.05|309.11|305.01|309.15|305.05|309.1|305|7
1640916620000|2021-12-31 02:10:20|309.12|305.02|309.18|305.08|309.19|305.09|309.12|305.02|12
1640916630000|2021-12-31 02:10:30|309.17|305.07|309.27|305.17|309.27|305.17|309.17|305.07|14
1640916640000|2021-12-31 02:10:40|309.26|305.16|309.18|305.08|309.27|305.17|309.18|305.08|7
1640916650000|2021-12-31 02:10:50|309.19|305.09|309.03|304.93|309.19|305.09|309.03|304.93|10
1640916660000|2021-12-31 02:11:00|309.04|304.94|309.04|304.94|309.04|304.94|309.04|304.94|1
1640916670000|2021-12-31 02:11:10|309.06|304.96|309.04|304.94|309.06|304.96|309.03|304.93|4
1640916680000|2021-12-31 02:11:20|309.06|304.96|309.18|305.08|309.21|305.11|309.06|304.96|16
1640916690000|2021-12-31 02:11:30|309.17|305.07|309.17|305.07|309.17|305.07|309.17|305.07|1
1640916700000|2021-12-31 02:11:40|309.18|305.08|309.17|305.07|309.21|305.11|309.15|305.05|5
1640916710000|2021-12-31 02:11:50|309.19|305.09|309.2|305.1|309.23|305.13|309.19|305.09|9
1640916720000|2021-12-31 02:12:00|309.22|305.12|309.38|305.28|309.42|305.32|309.22|305.12|20
1640916730000|2021-12-31 02:12:10|309.4|305.3|309.37|305.27|309.4|305.3|309.34|305.24|13
1640916740000|2021-12-31 02:12:20|309.38|305.28|309.45|305.35|309.45|305.35|309.38|305.28|3
1640916750000|2021-12-31 02:12:30|309.46|305.36|309.44|305.34|309.5|305.4|309.44|305.34|15
1640916760000|2021-12-31 02:12:40|309.43|305.33|309.4|305.3|309.44|305.34|309.38|305.28|6
1640916770000|2021-12-31 02:12:50|309.39|305.29|309.16|305.06|309.39|305.29|309.16|305.06|15
1640916780000|2021-12-31 02:13:00|309.15|305.05|309.04|304.94|309.18|305.08|309.04|304.94|10
1640916790000|2021-12-31 02:13:10|309.03|304.93|308.81|304.71|309.03|304.93|308.76|304.66|22
1640916800000|2021-12-31 02:13:20|308.82|304.72|308.92|304.82|308.92|304.82|308.78|304.68|18
1640916810000|2021-12-31 02:13:30|308.9|304.8|308.88|304.78|308.92|304.82|308.82|304.72|8
1640916820000|2021-12-31 02:13:40|308.89|304.79|308.89|304.79|308.9|304.8|308.88|304.78|10
1640916830000|2021-12-31 02:13:50|308.88|304.78|308.98|304.88|308.99|304.89|308.88|304.78|16
1640916840000|2021-12-31 02:14:00|308.97|304.87|308.99|304.89|308.99|304.89|308.97|304.87|6
1640916850000|2021-12-31 02:14:10|309|304.9|308.9|304.8|309|304.9|308.89|304.79|5
1640916860000|2021-12-31 02:14:20|308.87|304.77|308.97|304.87|308.97|304.87|308.84|304.74|16
1640916870000|2021-12-31 02:14:30|308.96|304.86|308.88|304.78|308.97|304.87|308.87|304.77|11
1640916880000|2021-12-31 02:14:40|308.86|304.76|308.9|304.8|308.9|304.8|308.85|304.75|6
1640916890000|2021-12-31 02:14:50|308.91|304.81|308.9|304.8|309.01|304.91|308.9|304.8|20
1640916900000|2021-12-31 02:15:00|308.88|304.78|308.81|304.71|308.88|304.78|308.79|304.69|11
1640916910000|2021-12-31 02:15:10|308.82|304.72|308.73|304.63|308.83|304.73|308.72|304.62|13
1640916920000|2021-12-31 02:15:20|308.74|304.64|308.77|304.67|308.77|304.67|308.73|304.63|6
1640916930000|2021-12-31 02:15:30|308.76|304.66|308.76|304.66|308.77|304.67|308.76|304.66|7
1640916940000|2021-12-31 02:15:40|308.77|304.67|308.84|304.74|308.85|304.75|308.76|304.66|6
1640916950000|2021-12-31 02:15:50|308.86|304.76|308.76|304.66|308.88|304.78|308.76|304.66|18
1640916960000|2021-12-31 02:16:00|308.73|304.63|308.73|304.63|308.73|304.63|308.71|304.61|8
1640916970000|2021-12-31 02:16:10|308.72|304.62|308.73|304.63|308.73|304.63|308.7|304.6|6
1640916980000|2021-12-31 02:16:20|308.65|304.55|308.72|304.62|308.73|304.63|308.65|304.55|12
1640916990000|2021-12-31 02:16:30|308.71|304.61|308.73|304.63|308.76|304.66|308.67|304.57|15
1640917000000|2021-12-31 02:16:40|308.72|304.62|308.87|304.77|308.88|304.78|308.72|304.62|14
1640917010000|2021-12-31 02:16:50|308.88|304.78|309.09|304.99|309.09|304.99|308.88|304.78|8
1640917020000|2021-12-31 02:17:00|309.1|305|309.14|305.04|309.14|305.04|309.09|304.99|13
1640917030000|2021-12-31 02:17:10|309.12|305.02|309.14|305.04|309.15|305.05|309.12|305.02|5
1640917040000|2021-12-31 02:17:20|309.15|305.05|309.09|304.99|309.15|305.05|308.93|304.83|21
1640917050000|2021-12-31 02:17:30|309.1|305|309.14|305.04|309.14|305.04|309.09|304.99|10
1640917060000|2021-12-31 02:17:40|309.13|305.03|309.39|305.29|309.39|305.29|309.13|305.03|15
1640917070000|2021-12-31 02:17:50|309.38|305.28|309.37|305.27|309.4|305.3|309.37|305.27|8
1640917080000|2021-12-31 02:18:00|309.38|305.28|309.38|305.28|309.39|305.29|309.37|305.27|6
1640917090000|2021-12-31 02:18:10|309.37|305.27|309.29|305.19|309.37|305.27|309.29|305.19|7
1640917100000|2021-12-31 02:18:20|309.3|305.2|309.19|305.09|309.3|305.2|309.19|305.09|7
1640917110000|2021-12-31 02:18:30|309.21|305.11|309.19|305.09|309.21|305.11|309.18|305.08|7
1640917120000|2021-12-31 02:18:40|309.15|305.05|309.11|305.01|309.16|305.06|309.09|304.99|13
1640917130000|2021-12-31 02:18:50|309.1|305|309.19|305.09|309.22|305.12|309.1|305|17
1640917140000|2021-12-31 02:19:00|309.21|305.11|309.17|305.07|309.21|305.11|309.15|305.05|7
1640917150000|2021-12-31 02:19:10|309.19|305.09|309.3|305.2|309.3|305.2|309.18|305.08|12
1640917160000|2021-12-31 02:19:20|309.29|305.19|309.28|305.18|309.31|305.21|309.24|305.14|14
1640917170000|2021-12-31 02:19:30|309.27|305.17|309.3|305.2|309.3|305.2|309.27|305.17|5
1640917180000|2021-12-31 02:19:40|309.31|305.21|309.31|305.21|309.31|305.21|309.31|305.21|1
1640917190000|2021-12-31 02:19:50|309.36|305.26|309.3|305.2|309.36|305.26|309.3|305.2|7
1640917200000|2021-12-31 02:20:00|309.28|305.18|309.17|305.07|309.28|305.18|309.17|305.07|9
1640917210000|2021-12-31 02:20:10|309.16|305.06|308.87|304.77|309.16|305.06|308.84|304.74|16
1640917220000|2021-12-31 02:20:20|308.86|304.76|308.85|304.75|308.87|304.77|308.81|304.71|14
1640917230000|2021-12-31 02:20:30|308.84|304.74|308.85|304.75|308.85|304.75|308.84|304.74|4
1640917240000|2021-12-31 02:20:40|308.84|304.74|308.79|304.69|308.84|304.74|308.79|304.69|3
1640917250000|2021-12-31 02:20:50|308.78|304.68|308.81|304.71|308.81|304.71|308.78|304.68|4
1640917260000|2021-12-31 02:21:00|308.82|304.72|308.82|304.72|308.83|304.73|308.82|304.72|5
1640917270000|2021-12-31 02:21:10|308.83|304.73|308.8|304.7|308.86|304.76|308.8|304.7|5
1640917280000|2021-12-31 02:21:20|308.82|304.72|308.83|304.73|308.83|304.73|308.82|304.72|2
1640917290000|2021-12-31 02:21:30|308.82|304.72|308.79|304.69|308.82|304.72|308.78|304.68|4
1640917300000|2021-12-31 02:21:40|308.78|304.68|308.67|304.57|308.79|304.69|308.67|304.57|11
1640917310000|2021-12-31 02:21:50|308.68|304.58|308.59|304.49|308.68|304.58|308.59|304.49|13
1640917320000|2021-12-31 02:22:00|308.6|304.5|308.65|304.55|308.66|304.56|308.56|304.46|16
1640917330000|2021-12-31 02:22:10|308.67|304.57|308.68|304.58|308.68|304.58|308.64|304.54|7
1640917340000|2021-12-31 02:22:20|308.67|304.57|308.59|304.49|308.67|304.57|308.56|304.46|12
1640917350000|2021-12-31 02:22:30|308.58|304.48|308.59|304.49|308.59|304.49|308.58|304.48|2
1640917360000|2021-12-31 02:22:40|308.62|304.52|308.67|304.57|308.67|304.57|308.62|304.52|8
1640917370000|2021-12-31 02:22:50|308.66|304.56|308.44|304.34|308.66|304.56|308.39|304.29|17
1640917380000|2021-12-31 02:23:00|308.42|304.32|308.45|304.35|308.5|304.4|308.39|304.29|20
1640917390000|2021-12-31 02:23:10|308.43|304.33|308.41|304.31|308.49|304.39|308.4|304.3|10
1640917400000|2021-12-31 02:23:20|308.43|304.33|308.43|304.33|308.43|304.33|308.36|304.26|18
1640917410000|2021-12-31 02:23:30|308.42|304.32|308.59|304.49|308.6|304.5|308.42|304.32|18
1640917420000|2021-12-31 02:23:40|308.61|304.51|308.59|304.49|308.62|304.52|308.58|304.48|8
1640917430000|2021-12-31 02:23:50|308.6|304.5|308.6|304.5|308.6|304.5|308.6|304.5|1
1640917440000|2021-12-31 02:24:00|308.59|304.49|308.64|304.54|308.64|304.54|308.59|304.49|4
1640917450000|2021-12-31 02:24:10|308.65|304.55|308.75|304.65|308.81|304.71|308.65|304.55|17
1640917460000|2021-12-31 02:24:20|308.74|304.64|308.77|304.67|308.77|304.67|308.69|304.59|15
1640917470000|2021-12-31 02:24:30|308.73|304.63|308.68|304.58|308.74|304.64|308.68|304.58|10
1640917480000|2021-12-31 02:24:40|308.67|304.57|308.68|304.58|308.68|304.58|308.65|304.55|9
1640917490000|2021-12-31 02:24:50|308.67|304.57|308.66|304.56|308.77|304.67|308.66|304.56|20
1640917500000|2021-12-31 02:25:00|308.68|304.58|308.75|304.65|308.76|304.66|308.68|304.58|13
1640917510000|2021-12-31 02:25:10|308.74|304.64|308.73|304.63|308.75|304.65|308.73|304.63|3
1640917520000|2021-12-31 02:25:20|308.72|304.62|308.67|304.57|308.74|304.64|308.66|304.56|7
1640917530000|2021-12-31 02:25:30|308.66|304.56|308.62|304.52|308.67|304.57|308.62|304.52|12
1640917540000|2021-12-31 02:25:40|308.61|304.51|308.6|304.5|308.7|304.6|308.6|304.5|17
1640917550000|2021-12-31 02:25:50|308.61|304.51|308.55|304.45|308.61|304.51|308.53|304.43|8
1640917560000|2021-12-31 02:26:00|308.53|304.43|308.7|304.6|308.7|304.6|308.52|304.42|12
1640917570000|2021-12-31 02:26:10|308.73|304.63|308.75|304.65|308.8|304.7|308.73|304.63|12
1640917580000|2021-12-31 02:26:20|308.76|304.66|308.62|304.52|308.76|304.66|308.62|304.52|9
1640917590000|2021-12-31 02:26:30|308.61|304.51|308.57|304.47|308.62|304.52|308.57|304.47|9
1640917600000|2021-12-31 02:26:40|308.58|304.48|308.59|304.49|308.59|304.49|308.58|304.48|2
1640917610000|2021-12-31 02:26:50|308.58|304.48|308.61|304.51|308.68|304.58|308.58|304.48|14
1640917620000|2021-12-31 02:27:00|308.6|304.5|308.49|304.39|308.61|304.51|308.47|304.37|18
1640917630000|2021-12-31 02:27:10|308.47|304.37|308.46|304.36|308.47|304.37|308.41|304.31|17
1640917640000|2021-12-31 02:27:20|308.49|304.39|308.49|304.39|308.51|304.41|308.41|304.31|19
1640917650000|2021-12-31 02:27:30|308.48|304.38|308.69|304.59|308.7|304.6|308.46|304.36|26
1640917660000|2021-12-31 02:27:40|308.7|304.6|308.71|304.61|308.73|304.63|308.68|304.58|8
1640917670000|2021-12-31 02:27:50|308.72|304.62|308.79|304.69|308.83|304.73|308.71|304.61|14
1640917680000|2021-12-31 02:28:00|308.8|304.7|308.87|304.77|308.89|304.79|308.8|304.7|9
1640917690000|2021-12-31 02:28:10|308.88|304.78|308.82|304.72|308.88|304.78|308.76|304.66|13
1640917700000|2021-12-31 02:28:20|308.85|304.75|308.82|304.72|308.87|304.77|308.82|304.72|11
1640917710000|2021-12-31 02:28:30|308.76|304.66|308.74|304.64|308.76|304.66|308.72|304.62|6
1640917720000|2021-12-31 02:28:40|308.76|304.66|308.79|304.69|308.8|304.7|308.76|304.66|5
1640917730000|2021-12-31 02:28:50|308.81|304.71|308.82|304.72|308.82|304.72|308.81|304.71|2
1640917740000|2021-12-31 02:29:00|308.83|304.73|308.86|304.76|308.86|304.76|308.83|304.73|3
1640917750000|2021-12-31 02:29:10|308.85|304.75|308.86|304.76|308.86|304.76|308.85|304.75|2
1640917760000|2021-12-31 02:29:20|308.82|304.72|308.81|304.71|308.82|304.72|308.8|304.7|4
1640917770000|2021-12-31 02:29:30|308.82|304.72|308.9|304.8|308.93|304.83|308.82|304.72|13
1640917780000|2021-12-31 02:29:40|308.89|304.79|308.75|304.65|308.91|304.81|308.75|304.65|14
1640917790000|2021-12-31 02:29:50|308.76|304.66|308.72|304.62|308.76|304.66|308.7|304.6|6
1640917800000|2021-12-31 02:30:00|308.71|304.61|308.66|304.56|308.71|304.61|308.64|304.54|11
1640917810000|2021-12-31 02:30:10|308.64|304.54|308.39|304.29|308.67|304.57|308.39|304.29|20
1640917820000|2021-12-31 02:30:20|308.38|304.28|308.47|304.37|308.49|304.39|308.37|304.27|18
1640917830000|2021-12-31 02:30:30|308.43|304.33|308.4|304.3|308.47|304.37|308.39|304.29|16
1640917840000|2021-12-31 02:30:40|308.39|304.29|308.38|304.28|308.42|304.32|308.38|304.28|9
1640917850000|2021-12-31 02:30:50|308.39|304.29|308.37|304.27|308.41|304.31|308.37|304.27|7
1640917860000|2021-12-31 02:31:00|308.35|304.25|308.39|304.29|308.46|304.36|308.34|304.24|14
1640917870000|2021-12-31 02:31:10|308.38|304.28|308.36|304.26|308.39|304.29|308.34|304.24|11
1640917880000|2021-12-31 02:31:20|308.35|304.25|308.36|304.26|308.36|304.26|308.29|304.19|8
1640917890000|2021-12-31 02:31:30|308.37|304.27|308.37|304.27|308.39|304.29|308.37|304.27|8
1640917900000|2021-12-31 02:31:40|308.36|304.26|308.54|304.44|308.58|304.48|308.36|304.26|17
1640917910000|2021-12-31 02:31:50|308.53|304.43|308.54|304.44|308.62|304.52|308.45|304.35|18
1640917920000|2021-12-31 02:32:00|308.55|304.45|308.36|304.26|308.57|304.47|308.35|304.25|19
1640917930000|2021-12-31 02:32:10|308.34|304.24|308.28|304.18|308.34|304.24|308.26|304.16|11
1640917940000|2021-12-31 02:32:20|308.24|304.14|308.22|304.12|308.26|304.16|308.21|304.11|6
1640917950000|2021-12-31 02:32:30|308.21|304.11|308.18|304.08|308.29|304.19|308.08|303.98|17
1640917960000|2021-12-31 02:32:40|308.17|304.07|308.2|304.1|308.23|304.13|308.16|304.06|14
1640917970000|2021-12-31 02:32:50|308.21|304.11|308.2|304.1|308.21|304.11|308.18|304.08|7
1640917980000|2021-12-31 02:33:00|308.21|304.11|308.2|304.1|308.21|304.11|308.18|304.08|5
1640917990000|2021-12-31 02:33:10|308.19|304.09|308.26|304.16|308.26|304.16|308.18|304.08|10
1640918000000|2021-12-31 02:33:20|308.28|304.18|308.21|304.11|308.28|304.18|308.21|304.11|4
1640918010000|2021-12-31 02:33:30|308.2|304.1|308.2|304.1|308.2|304.1|308.2|304.1|1
1640918020000|2021-12-31 02:33:40|308.22|304.12|308.21|304.11|308.22|304.12|308.21|304.11|2
1640918030000|2021-12-31 02:33:50|308.22|304.12|308.22|304.12|308.22|304.12|308.22|304.12|1
1640918040000|2021-12-31 02:34:00|308.26|304.16|308.28|304.18|308.28|304.18|308.26|304.16|2
1640918050000|2021-12-31 02:34:10|308.29|304.19|308.35|304.25|308.37|304.27|308.29|304.19|7
1640918060000|2021-12-31 02:34:20|308.25|304.15|308.29|304.19|308.29|304.19|308.23|304.13|4
1640918070000|2021-12-31 02:34:30|308.28|304.18|308.1|304|308.29|304.19|308.1|304|14
1640918080000|2021-12-31 02:34:40|308.15|304.05|308.17|304.07|308.17|304.07|308.15|304.05|3
1640918090000|2021-12-31 02:34:50|308.18|304.08|308.18|304.08|308.18|304.08|308.18|304.08|1
1640918100000|2021-12-31 02:35:00|308.15|304.05|308.15|304.05|308.19|304.09|308.14|304.04|8
1640918110000|2021-12-31 02:35:10|308.19|304.09|308.48|304.38|308.48|304.38|308.17|304.07|12
1640918120000|2021-12-31 02:35:20|308.49|304.39|308.53|304.43|308.62|304.52|308.45|304.35|26
1640918130000|2021-12-31 02:35:30|308.55|304.45|308.49|304.39|308.56|304.46|308.49|304.39|11
1640918140000|2021-12-31 02:35:40|308.48|304.38|308.51|304.41|308.52|304.42|308.48|304.38|5
1640918150000|2021-12-31 02:35:50|308.52|304.42|308.62|304.52|308.62|304.52|308.49|304.39|10
1640918160000|2021-12-31 02:36:00|308.66|304.56|308.61|304.51|308.69|304.59|308.6|304.5|11
1640918170000|2021-12-31 02:36:10|308.62|304.52|308.65|304.55|308.66|304.56|308.61|304.51|10
1640918180000|2021-12-31 02:36:20|308.66|304.56|308.74|304.64|308.74|304.64|308.65|304.55|8
1640918190000|2021-12-31 02:36:30|308.73|304.63|308.78|304.68|308.78|304.68|308.73|304.63|3
1640918220000|2021-12-31 02:37:00|308.75|304.65|308.69|304.59|308.75|304.65|308.69|304.59|9
1640918230000|2021-12-31 02:37:10|308.68|304.58|308.69|304.59|308.7|304.6|308.68|304.58|8
1640918240000|2021-12-31 02:37:20|308.71|304.61|308.87|304.77|308.88|304.78|308.71|304.61|9
1640918250000|2021-12-31 02:37:30|308.88|304.78|308.89|304.79|308.89|304.79|308.87|304.77|8
1640918260000|2021-12-31 02:37:40|308.88|304.78|308.81|304.71|308.89|304.79|308.81|304.71|10
1640918270000|2021-12-31 02:37:50|308.82|304.72|308.76|304.66|308.82|304.72|308.7|304.6|13
1640918280000|2021-12-31 02:38:00|308.79|304.69|308.77|304.67|308.79|304.69|308.77|304.67|3
1640918290000|2021-12-31 02:38:10|308.79|304.69|308.79|304.69|308.79|304.69|308.79|304.69|1
1640918300000|2021-12-31 02:38:20|308.8|304.7|308.7|304.6|308.8|304.7|308.7|304.6|7
1640918310000|2021-12-31 02:38:30|308.72|304.62|308.63|304.53|308.72|304.62|308.63|304.53|7
1640918320000|2021-12-31 02:38:40|308.66|304.56|308.63|304.53|308.66|304.56|308.63|304.53|2
1640918330000|2021-12-31 02:38:50|308.62|304.52|308.6|304.5|308.64|304.54|308.6|304.5|3
1640918340000|2021-12-31 02:39:00|308.59|304.49|308.63|304.53|308.65|304.55|308.57|304.47|9
1640918350000|2021-12-31 02:39:10|308.62|304.52|308.64|304.54|308.65|304.55|308.62|304.52|5
1640918360000|2021-12-31 02:39:20|308.62|304.52|308.65|304.55|308.66|304.56|308.62|304.52|6
1640918370000|2021-12-31 02:39:30|308.64|304.54|308.65|304.55|308.65|304.55|308.64|304.54|6
1640918380000|2021-12-31 02:39:40|308.64|304.54|308.55|304.45|308.66|304.56|308.55|304.45|8
1640918390000|2021-12-31 02:39:50|308.54|304.44|308.55|304.45|308.56|304.46|308.54|304.44|3
1640918400000|2021-12-31 02:40:00|308.54|304.44|308.61|304.51|308.61|304.51|308.54|304.44|7
1640918410000|2021-12-31 02:40:10|308.62|304.52|308.62|304.52|308.64|304.54|308.62|304.52|4
1640918420000|2021-12-31 02:40:20|308.63|304.53|308.63|304.53|308.66|304.56|308.63|304.53|4
1640918440000|2021-12-31 02:40:40|308.64|304.54|308.64|304.54|308.64|304.54|308.63|304.53|3
1640918450000|2021-12-31 02:40:50|308.74|304.64|308.75|304.65|308.76|304.66|308.74|304.64|10
1640918460000|2021-12-31 02:41:00|308.74|304.64|308.67|304.57|308.74|304.64|308.66|304.56|11
1640918470000|2021-12-31 02:41:10|308.66|304.56|308.63|304.53|308.67|304.57|308.63|304.53|7
1640918480000|2021-12-31 02:41:20|308.64|304.54|308.72|304.62|308.73|304.63|308.63|304.53|11
1640918490000|2021-12-31 02:41:30|308.71|304.61|308.71|304.61|308.71|304.61|308.71|304.61|1
1640918500000|2021-12-31 02:41:40|308.7|304.6|308.7|304.6|308.72|304.62|308.7|304.6|6
1640918510000|2021-12-31 02:41:50|308.71|304.61|308.62|304.52|308.71|304.61|308.62|304.52|8
1640918520000|2021-12-31 02:42:00|308.61|304.51|308.62|304.52|308.63|304.53|308.58|304.48|13
1640918530000|2021-12-31 02:42:10|308.61|304.51|308.62|304.52|308.63|304.53|308.61|304.51|4
1640918540000|2021-12-31 02:42:20|308.65|304.55|308.72|304.62|308.72|304.62|308.65|304.55|6
1640918550000|2021-12-31 02:42:30|308.73|304.63|308.74|304.64|308.74|304.64|308.72|304.62|5
1640918560000|2021-12-31 02:42:40|308.72|304.62|308.72|304.62|308.72|304.62|308.72|304.62|1
1640918570000|2021-12-31 02:42:50|308.7|304.6|308.76|304.66|308.76|304.66|308.7|304.6|11
1640918580000|2021-12-31 02:43:00|308.69|304.59|308.69|304.59|308.72|304.62|308.67|304.57|15
1640918590000|2021-12-31 02:43:10|308.68|304.58|308.57|304.47|308.68|304.58|308.57|304.47|8
1640918600000|2021-12-31 02:43:20|308.58|304.48|308.7|304.6|308.71|304.61|308.58|304.48|5
1640918610000|2021-12-31 02:43:30|308.67|304.57|308.68|304.58|308.69|304.59|308.66|304.56|8
1640918620000|2021-12-31 02:43:40|308.64|304.54|308.64|304.54|308.64|304.54|308.64|304.54|1
1640918630000|2021-12-31 02:43:50|308.71|304.61|308.55|304.45|308.71|304.61|308.55|304.45|9
1640918640000|2021-12-31 02:44:00|308.52|304.42|308.49|304.39|308.55|304.45|308.46|304.36|12
1640918650000|2021-12-31 02:44:10|308.48|304.38|308.48|304.38|308.48|304.38|308.48|304.38|1
1640918660000|2021-12-31 02:44:20|308.47|304.37|308.39|304.29|308.47|304.37|308.39|304.29|5
1640918670000|2021-12-31 02:44:30|308.38|304.28|308.44|304.34|308.45|304.35|308.36|304.26|7
1640918680000|2021-12-31 02:44:40|308.48|304.38|308.47|304.37|308.49|304.39|308.47|304.37|3
1640918690000|2021-12-31 02:44:50|308.48|304.38|308.4|304.3|308.51|304.41|308.39|304.29|7
1640918700000|2021-12-31 02:45:00|308.39|304.29|308.3|304.2|308.39|304.29|308.3|304.2|7
1640918710000|2021-12-31 02:45:10|308.29|304.19|308.32|304.22|308.32|304.22|308.27|304.17|5
1640918720000|2021-12-31 02:45:20|308.34|304.24|308.45|304.35|308.45|304.35|308.34|304.24|7
1640918750000|2021-12-31 02:45:50|308.42|304.32|308.49|304.39|308.5|304.4|308.42|304.32|8
1640918760000|2021-12-31 02:46:00|308.52|304.42|308.54|304.44|308.6|304.5|308.46|304.36|14
1640918770000|2021-12-31 02:46:10|308.52|304.42|308.56|304.46|308.57|304.47|308.51|304.41|8
1640918780000|2021-12-31 02:46:20|308.57|304.47|308.52|304.42|308.57|304.47|308.51|304.41|8
1640918790000|2021-12-31 02:46:30|308.5|304.4|308.5|304.4|308.5|304.4|308.46|304.36|5
1640918810000|2021-12-31 02:46:50|308.51|304.41|308.5|304.4|308.51|304.41|308.5|304.4|2
1640918830000|2021-12-31 02:47:10|308.54|304.44|308.61|304.51|308.63|304.53|308.54|304.44|13
1640918840000|2021-12-31 02:47:20|308.63|304.53|308.6|304.5|308.64|304.54|308.59|304.49|8
1640918850000|2021-12-31 02:47:30|308.58|304.48|308.61|304.51|308.61|304.51|308.58|304.48|3
1640918860000|2021-12-31 02:47:40|308.6|304.5|308.59|304.49|308.61|304.51|308.56|304.46|9
1640918870000|2021-12-31 02:47:50|308.58|304.48|308.51|304.41|308.59|304.49|308.51|304.41|4
1640918880000|2021-12-31 02:48:00|308.49|304.39|308.59|304.49|308.59|304.49|308.49|304.39|9
1640918890000|2021-12-31 02:48:10|308.58|304.48|308.59|304.49|308.59|304.49|308.58|304.48|2
1640918900000|2021-12-31 02:48:20|308.6|304.5|308.6|304.5|308.6|304.5|308.59|304.49|3
1640918910000|2021-12-31 02:48:30|308.62|304.52|308.59|304.49|308.62|304.52|308.59|304.49|4
1640918920000|2021-12-31 02:48:40|308.63|304.53|308.67|304.57|308.77|304.67|308.61|304.51|20
1640918930000|2021-12-31 02:48:50|308.72|304.62|308.7|304.6|308.77|304.67|308.68|304.58|9
1640918940000|2021-12-31 02:49:00|308.69|304.59|308.69|304.59|308.72|304.62|308.68|304.58|6
1640918950000|2021-12-31 02:49:10|308.72|304.62|308.74|304.64|308.77|304.67|308.69|304.59|10
1640918960000|2021-12-31 02:49:20|308.76|304.66|308.74|304.64|308.78|304.68|308.71|304.61|4
1640918970000|2021-12-31 02:49:30|308.78|304.68|308.69|304.59|308.78|304.68|308.69|304.59|4
1640918980000|2021-12-31 02:49:40|308.75|304.65|308.69|304.59|308.75|304.65|308.68|304.58|11
1640918990000|2021-12-31 02:49:50|308.77|304.67|308.84|304.74|308.84|304.74|308.77|304.67|6
1640919000000|2021-12-31 02:50:00|308.86|304.76|309.03|304.93|309.04|304.94|308.86|304.76|15
1640919010000|2021-12-31 02:50:10|309.04|304.94|309.08|304.98|309.08|304.98|309.04|304.94|3
1640919020000|2021-12-31 02:50:20|309.1|305|309.33|305.23|309.33|305.23|309.1|305|11
1640919030000|2021-12-31 02:50:30|309.3|305.2|309.3|305.2|309.32|305.22|309.28|305.18|7
1640919040000|2021-12-31 02:50:40|309.33|305.23|309.51|305.41|309.51|305.41|309.33|305.23|17
1640919050000|2021-12-31 02:50:50|309.49|305.39|309.6|305.5|309.6|305.5|309.49|305.39|8
1640919060000|2021-12-31 02:51:00|309.61|305.51|309.39|305.29|309.68|305.58|309.39|305.29|14
1640919070000|2021-12-31 02:51:10|309.41|305.31|309.44|305.34|309.44|305.34|309.38|305.28|5
1640919090000|2021-12-31 02:51:30|309.45|305.35|309.62|305.52|309.63|305.53|309.45|305.35|19
1640919100000|2021-12-31 02:51:40|309.63|305.53|309.59|305.49|309.63|305.53|309.58|305.48|8
1640919110000|2021-12-31 02:51:50|309.58|305.48|309.58|305.48|309.58|305.48|309.58|305.48|1
1640919120000|2021-12-31 02:52:00|309.57|305.47|309.57|305.47|309.58|305.48|309.55|305.45|5
1640919130000|2021-12-31 02:52:10|309.56|305.46|309.63|305.53|309.64|305.54|309.56|305.46|8
1640919140000|2021-12-31 02:52:20|309.65|305.55|309.65|305.55|309.65|305.55|309.65|305.55|1
1640919150000|2021-12-31 02:52:30|309.66|305.56|309.58|305.48|309.66|305.56|309.54|305.44|15
1640919160000|2021-12-31 02:52:40|309.55|305.45|309.58|305.48|309.58|305.48|309.54|305.44|4
1640919170000|2021-12-31 02:52:50|309.59|305.49|309.57|305.47|309.6|305.5|309.56|305.46|6
1640919180000|2021-12-31 02:53:00|309.58|305.48|309.63|305.53|309.63|305.53|309.58|305.48|7
1640919200000|2021-12-31 02:53:20|309.6|305.5|309.59|305.49|309.6|305.5|309.59|305.49|2
1640919210000|2021-12-31 02:53:30|309.6|305.5|309.67|305.57|309.67|305.57|309.6|305.5|4
1640919220000|2021-12-31 02:53:40|309.68|305.58|309.69|305.59|309.74|305.64|309.68|305.58|5
1640919230000|2021-12-31 02:53:50|309.7|305.6|309.62|305.52|309.71|305.61|309.62|305.52|13
1640919240000|2021-12-31 02:54:00|309.61|305.51|309.74|305.64|309.75|305.65|309.61|305.51|8
1640919250000|2021-12-31 02:54:10|309.75|305.65|309.73|305.63|309.75|305.65|309.73|305.63|3
1640919260000|2021-12-31 02:54:20|309.72|305.62|309.72|305.62|309.72|305.62|309.72|305.62|1
1640919270000|2021-12-31 02:54:30|309.74|305.64|309.87|305.77|309.87|305.77|309.73|305.63|8
1640919280000|2021-12-31 02:54:40|309.86|305.76|309.86|305.76|309.86|305.76|309.86|305.76|1
1640919290000|2021-12-31 02:54:50|309.87|305.77|309.93|305.83|309.95|305.85|309.83|305.73|8
1640919300000|2021-12-31 02:55:00|309.94|305.84|309.99|305.89|309.99|305.89|309.93|305.83|6
1640919310000|2021-12-31 02:55:10|309.96|305.86|309.85|305.75|309.96|305.86|309.85|305.75|10
1640919320000|2021-12-31 02:55:20|309.86|305.76|309.91|305.81|309.91|305.81|309.85|305.75|12
1640919330000|2021-12-31 02:55:30|309.92|305.82|309.91|305.81|309.92|305.82|309.87|305.77|11
1640919340000|2021-12-31 02:55:40|309.88|305.78|309.88|305.78|309.88|305.78|309.88|305.78|1
1640919350000|2021-12-31 02:55:50|309.89|305.79|309.89|305.79|309.89|305.79|309.88|305.78|5
1640919360000|2021-12-31 02:56:00|309.9|305.8|309.88|305.78|309.93|305.83|309.88|305.78|6
1640919370000|2021-12-31 02:56:10|309.91|305.81|309.9|305.8|309.94|305.84|309.9|305.8|9
1640919380000|2021-12-31 02:56:20|309.89|305.79|309.88|305.78|309.89|305.79|309.87|305.77|3
1640919390000|2021-12-31 02:56:30|309.83|305.73|309.84|305.74|309.86|305.76|309.83|305.73|4
1640919410000|2021-12-31 02:56:50|309.81|305.71|309.8|305.7|309.81|305.71|309.79|305.69|4
1640919420000|2021-12-31 02:57:00|309.82|305.72|309.8|305.7|309.82|305.72|309.79|305.69|4
1640919440000|2021-12-31 02:57:20|309.79|305.69|309.64|305.54|309.79|305.69|309.63|305.53|12
1640919450000|2021-12-31 02:57:30|309.63|305.53|309.58|305.48|309.63|305.53|309.58|305.48|6
1640919470000|2021-12-31 02:57:50|309.57|305.47|309.63|305.53|309.67|305.57|309.57|305.47|9
1640919480000|2021-12-31 02:58:00|309.64|305.54|309.57|305.47|309.64|305.54|309.56|305.46|13
1640919490000|2021-12-31 02:58:10|309.55|305.45|309.55|305.45|309.56|305.46|309.54|305.44|4
1640919500000|2021-12-31 02:58:20|309.56|305.46|309.49|305.39|309.56|305.46|309.49|305.39|6
1640919510000|2021-12-31 02:58:30|309.5|305.4|309.54|305.44|309.54|305.44|309.48|305.38|9
1640919520000|2021-12-31 02:58:40|309.55|305.45|309.54|305.44|309.57|305.47|309.53|305.43|9
1640919530000|2021-12-31 02:58:50|309.55|305.45|309.62|305.52|309.62|305.52|309.55|305.45|5
1640919540000|2021-12-31 02:59:00|309.67|305.57|309.47|305.37|309.67|305.57|309.44|305.34|16
1640919550000|2021-12-31 02:59:10|309.46|305.36|309.45|305.35|309.47|305.37|309.43|305.33|9
1640919560000|2021-12-31 02:59:20|309.55|305.45|309.56|305.46|309.56|305.46|309.53|305.43|9
1640919570000|2021-12-31 02:59:30|309.54|305.44|309.56|305.46|309.56|305.46|309.54|305.44|2
1640919580000|2021-12-31 02:59:40|309.54|305.44|309.62|305.52|309.62|305.52|309.54|305.44|4
1640919590000|2021-12-31 02:59:50|309.63|305.53|309.63|305.53|309.66|305.56|309.63|305.53|6
1640919600000|2021-12-31 03:00:00|309.65|305.55|309.56|305.46|309.65|305.55|309.47|305.37|17
1640919610000|2021-12-31 03:00:10|309.57|305.47|309.45|305.35|309.57|305.47|309.45|305.35|20
1640919620000|2021-12-31 03:00:20|309.49|305.39|309.46|305.36|309.5|305.4|309.46|305.36|9
1640919630000|2021-12-31 03:00:30|309.45|305.35|309.48|305.38|309.48|305.38|309.45|305.35|4
1640919640000|2021-12-31 03:00:40|309.44|305.34|309.32|305.22|309.44|305.34|309.31|305.21|7
1640919650000|2021-12-31 03:00:50|309.31|305.21|309.29|305.19|309.35|305.25|309.29|305.19|6
1640919660000|2021-12-31 03:01:00|309.28|305.18|309.42|305.32|309.45|305.35|309.25|305.15|17
1640919670000|2021-12-31 03:01:10|309.4|305.3|309.27|305.17|309.4|305.3|309.27|305.17|8
1640919680000|2021-12-31 03:01:20|309.28|305.18|309.39|305.29|309.42|305.32|309.28|305.18|16
1640919690000|2021-12-31 03:01:30|309.38|305.28|309.37|305.27|309.43|305.33|309.36|305.26|8
1640919700000|2021-12-31 03:01:40|309.36|305.26|309.38|305.28|309.38|305.28|309.36|305.26|7
1640919710000|2021-12-31 03:01:50|309.44|305.34|309.37|305.27|309.44|305.34|309.23|305.13|22
1640919720000|2021-12-31 03:02:00|309.38|305.28|309.4|305.3|309.43|305.33|309.38|305.28|11
1640919730000|2021-12-31 03:02:10|309.42|305.32|309.41|305.31|309.45|305.35|309.41|305.31|5
1640919740000|2021-12-31 03:02:20|309.42|305.32|308.86|304.76|309.43|305.33|308.86|304.76|28
1640919750000|2021-12-31 03:02:30|308.88|304.78|308.93|304.83|308.95|304.85|308.63|304.53|30
1640919760000|2021-12-31 03:02:40|308.92|304.82|309.17|305.07|309.17|305.07|308.82|304.72|26
1640919770000|2021-12-31 03:02:50|309.16|305.06|309.34|305.24|309.34|305.24|309.16|305.06|18
1640919780000|2021-12-31 03:03:00|309.26|305.16|309.27|305.17|309.28|305.18|309.22|305.12|13
1640919790000|2021-12-31 03:03:10|309.28|305.18|309.23|305.13|309.28|305.18|309.21|305.11|4
1640919800000|2021-12-31 03:03:20|309.25|305.15|309.31|305.21|309.4|305.3|309.25|305.15|19
1640919810000|2021-12-31 03:03:30|309.29|305.19|309.37|305.27|309.37|305.27|309.29|305.19|19
1640919820000|2021-12-31 03:03:40|309.36|305.26|309.43|305.33|309.43|305.33|309.36|305.26|5
1640919830000|2021-12-31 03:03:50|309.44|305.34|309.31|305.21|309.44|305.34|309.29|305.19|8
1640919840000|2021-12-31 03:04:00|309.28|305.18|309.29|305.19|309.29|305.19|309.27|305.17|8
1640919850000|2021-12-31 03:04:10|309.28|305.18|309.29|305.19|309.32|305.22|309.27|305.17|6
1640919860000|2021-12-31 03:04:20|309.28|305.18|309.28|305.18|309.28|305.18|309.28|305.18|1
1640919870000|2021-12-31 03:04:30|309.27|305.17|309.27|305.17|309.27|305.17|309.27|305.17|1
1640919880000|2021-12-31 03:04:40|309.28|305.18|309.29|305.19|309.29|305.19|309.27|305.17|6
1640919890000|2021-12-31 03:04:50|309.28|305.18|309.27|305.17|309.28|305.18|309.27|305.17|2
1640919900000|2021-12-31 03:05:00|309.29|305.19|309.28|305.18|309.29|305.19|309.28|305.18|4
1640919910000|2021-12-31 03:05:10|309.29|305.19|309.21|305.11|309.29|305.19|309.19|305.09|10
1640919920000|2021-12-31 03:05:20|309.18|305.08|309.2|305.1|309.2|305.1|309.12|305.02|15
1640919930000|2021-12-31 03:05:30|309.17|305.07|309.2|305.1|309.2|305.1|309.17|305.07|4
1640919940000|2021-12-31 03:05:40|309.17|305.07|309.2|305.1|309.2|305.1|309.17|305.07|6
1640919950000|2021-12-31 03:05:50|309.19|305.09|309.19|305.09|309.2|305.1|309.18|305.08|7
1640919960000|2021-12-31 03:06:00|309.18|305.08|309.14|305.04|309.19|305.09|309.12|305.02|8
1640919970000|2021-12-31 03:06:10|309.16|305.06|309.26|305.16|309.28|305.18|309.16|305.06|15
1640919980000|2021-12-31 03:06:20|309.27|305.17|309.28|305.18|309.28|305.18|309.26|305.16|8
1640919990000|2021-12-31 03:06:30|309.27|305.17|309.29|305.19|309.31|305.21|309.26|305.16|8
1640920000000|2021-12-31 03:06:40|309.3|305.2|309.2|305.1|309.3|305.2|309.2|305.1|6
1640920010000|2021-12-31 03:06:50|309.21|305.11|309.2|305.1|309.21|305.11|309.2|305.1|2
1640920020000|2021-12-31 03:07:00|309.19|305.09|309.25|305.15|309.25|305.15|309.19|305.09|4
1640920030000|2021-12-31 03:07:10|309.24|305.14|309.19|305.09|309.24|305.14|309.18|305.08|5
1640920060000|2021-12-31 03:07:40|309.18|305.08|309.19|305.09|309.19|305.09|309.18|305.08|2
1640920070000|2021-12-31 03:07:50|309.2|305.1|309.19|305.09|309.2|305.1|309.16|305.06|9
1640920080000|2021-12-31 03:08:00|309.2|305.1|309.21|305.11|309.21|305.11|309.16|305.06|9
1640920090000|2021-12-31 03:08:10|309.2|305.1|309.2|305.1|309.2|305.1|309.19|305.09|5
1640920100000|2021-12-31 03:08:20|309.19|305.09|309.19|305.09|309.19|305.09|309.18|305.08|3
1640920110000|2021-12-31 03:08:30|309.21|305.11|309.29|305.19|309.3|305.2|309.21|305.11|10
1640920120000|2021-12-31 03:08:40|309.3|305.2|309.31|305.21|309.31|305.21|309.3|305.2|6
1640920130000|2021-12-31 03:08:50|309.32|305.22|309.3|305.2|309.33|305.23|309.29|305.19|8
1640920140000|2021-12-31 03:09:00|309.31|305.21|309.34|305.24|309.39|305.29|309.31|305.21|13
1640920150000|2021-12-31 03:09:10|309.33|305.23|309.33|305.23|309.33|305.23|309.33|305.23|1
1640920160000|2021-12-31 03:09:20|309.34|305.24|309.39|305.29|309.39|305.29|309.34|305.24|2
1640920170000|2021-12-31 03:09:30|309.38|305.28|309.39|305.29|309.39|305.29|309.38|305.28|2
1640920180000|2021-12-31 03:09:40|309.38|305.28|309.39|305.29|309.39|305.29|309.38|305.28|2
1640920190000|2021-12-31 03:09:50|309.38|305.28|309.39|305.29|309.39|305.29|309.38|305.28|2
1640920200000|2021-12-31 03:10:00|309.37|305.27|309.1|305|309.38|305.28|309.09|304.99|23
1640920210000|2021-12-31 03:10:10|309.11|305.01|309.1|305|309.11|305.01|309.1|305|14
1640920220000|2021-12-31 03:10:20|309.09|304.99|309.01|304.91|309.1|305|309.01|304.91|5
1640920230000|2021-12-31 03:10:30|308.99|304.89|308.89|304.79|308.99|304.89|308.89|304.79|7
1640920240000|2021-12-31 03:10:40|308.9|304.8|308.93|304.83|308.95|304.85|308.88|304.78|14
1640920250000|2021-12-31 03:10:50|308.92|304.82|308.64|304.54|308.92|304.82|308.62|304.52|21
1640920260000|2021-12-31 03:11:00|308.67|304.57|308.88|304.78|308.88|304.78|308.64|304.54|15
1640920270000|2021-12-31 03:11:10|308.89|304.79|308.89|304.79|308.91|304.81|308.88|304.78|12
1640920280000|2021-12-31 03:11:20|308.9|304.8|308.92|304.82|308.92|304.82|308.86|304.76|7
1640920290000|2021-12-31 03:11:30|308.93|304.83|309|304.9|309|304.9|308.93|304.83|11
1640920300000|2021-12-31 03:11:40|309.01|304.91|309.2|305.1|309.22|305.12|309.01|304.91|16
1640920310000|2021-12-31 03:11:50|309.21|305.11|308.95|304.85|309.21|305.11|308.95|304.85|15
1640920320000|2021-12-31 03:12:00|308.96|304.86|308.83|304.73|308.96|304.86|308.83|304.73|8
1640920330000|2021-12-31 03:12:10|308.82|304.72|308.82|304.72|308.82|304.72|308.75|304.65|12
1640920340000|2021-12-31 03:12:20|308.84|304.74|308.78|304.68|308.85|304.75|308.78|304.68|10
1640920350000|2021-12-31 03:12:30|308.76|304.66|308.79|304.69|308.79|304.69|308.76|304.66|7
1640920360000|2021-12-31 03:12:40|308.78|304.68|308.86|304.76|308.86|304.76|308.78|304.68|9
1640920380000|2021-12-31 03:13:00|308.85|304.75|308.84|304.74|308.85|304.75|308.83|304.73|6
1640920390000|2021-12-31 03:13:10|308.85|304.75|308.78|304.68|308.85|304.75|308.78|304.68|5
1640920400000|2021-12-31 03:13:20|308.79|304.69|308.72|304.62|308.79|304.69|308.71|304.61|6
1640920410000|2021-12-31 03:13:30|308.71|304.61|308.73|304.63|308.74|304.64|308.7|304.6|9
1640920420000|2021-12-31 03:13:40|308.74|304.64|308.7|304.6|308.74|304.64|308.7|304.6|3
1640920430000|2021-12-31 03:13:50|308.71|304.61|308.64|304.54|308.71|304.61|308.62|304.52|6
1640920440000|2021-12-31 03:14:00|308.6|304.5|308.59|304.49|308.63|304.53|308.56|304.46|18
1640920450000|2021-12-31 03:14:10|308.6|304.5|308.61|304.51|308.64|304.54|308.6|304.5|7
1640920460000|2021-12-31 03:14:20|308.6|304.5|308.52|304.42|308.6|304.5|308.51|304.41|10
1640920470000|2021-12-31 03:14:30|308.53|304.43|308.54|304.44|308.54|304.44|308.49|304.39|5
1640920480000|2021-12-31 03:14:40|308.55|304.45|308.56|304.46|308.58|304.48|308.55|304.45|5
1640920490000|2021-12-31 03:14:50|308.57|304.47|308.57|304.47|308.57|304.47|308.56|304.46|3
1640920500000|2021-12-31 03:15:00|308.56|304.46|308.59|304.49|308.6|304.5|308.56|304.46|4
1640920510000|2021-12-31 03:15:10|308.58|304.48|308.57|304.47|308.58|304.48|308.56|304.46|8
1640920530000|2021-12-31 03:15:30|308.58|304.48|308.68|304.58|308.71|304.61|308.58|304.48|22
1640920540000|2021-12-31 03:15:40|308.66|304.56|308.55|304.45|308.66|304.56|308.54|304.44|15
1640920550000|2021-12-31 03:15:50|308.56|304.46|308.54|304.44|308.56|304.46|308.51|304.41|9
1640920560000|2021-12-31 03:16:00|308.55|304.45|308.57|304.47|308.58|304.48|308.51|304.41|6
1640920570000|2021-12-31 03:16:10|308.58|304.48|308.64|304.54|308.64|304.54|308.58|304.48|15
1640920580000|2021-12-31 03:16:20|308.62|304.52|308.5|304.4|308.64|304.54|308.5|304.4|13
1640920590000|2021-12-31 03:16:30|308.48|304.38|308.57|304.47|308.57|304.47|308.48|304.38|13
1640920600000|2021-12-31 03:16:40|308.58|304.48|308.67|304.57|308.67|304.57|308.57|304.47|7
1640920610000|2021-12-31 03:16:50|308.66|304.56|308.66|304.56|308.66|304.56|308.66|304.56|1
1640920620000|2021-12-31 03:17:00|308.68|304.58|308.58|304.48|308.68|304.58|308.58|304.48|7
1640920630000|2021-12-31 03:17:10|308.59|304.49|308.57|304.47|308.62|304.52|308.57|304.47|7
1640920640000|2021-12-31 03:17:20|308.63|304.53|308.68|304.58|308.68|304.58|308.61|304.51|6
1640920650000|2021-12-31 03:17:30|308.71|304.61|308.66|304.56|308.73|304.63|308.65|304.55|8
1640920660000|2021-12-31 03:17:40|308.65|304.55|308.64|304.54|308.67|304.57|308.64|304.54|8
1640920670000|2021-12-31 03:17:50|308.66|304.56|308.71|304.61|308.72|304.62|308.64|304.54|9
1640920680000|2021-12-31 03:18:00|308.72|304.62|308.75|304.65|308.75|304.65|308.7|304.6|10
1640920690000|2021-12-31 03:18:10|308.73|304.63|308.77|304.67|308.79|304.69|308.73|304.63|8
1640920700000|2021-12-31 03:18:20|308.76|304.66|308.74|304.64|308.78|304.68|308.74|304.64|9
1640920710000|2021-12-31 03:18:30|308.7|304.6|308.72|304.62|308.74|304.64|308.67|304.57|10
1640920720000|2021-12-31 03:18:40|308.73|304.63|308.77|304.67|308.77|304.67|308.72|304.62|7
1640920730000|2021-12-31 03:18:50|308.81|304.71|308.87|304.77|308.87|304.77|308.81|304.71|11
1640920740000|2021-12-31 03:19:00|308.88|304.78|308.83|304.73|308.88|304.78|308.83|304.73|9
1640920750000|2021-12-31 03:19:10|308.87|304.77|308.79|304.69|308.87|304.77|308.77|304.67|9
1640920760000|2021-12-31 03:19:20|308.8|304.7|309.07|304.97|309.07|304.97|308.8|304.7|10
1640920770000|2021-12-31 03:19:30|309.09|304.99|309.13|305.03|309.18|305.08|309.09|304.99|16
1640920780000|2021-12-31 03:19:40|309.12|305.02|309.24|305.14|309.24|305.14|309.12|305.02|16
1640920790000|2021-12-31 03:19:50|309.23|305.13|309.22|305.12|309.23|305.13|309.2|305.1|11
1640920800000|2021-12-31 03:20:00|309.21|305.11|309.22|305.12|309.25|305.15|309.2|305.1|7
1640920810000|2021-12-31 03:20:10|309.26|305.16|309.26|305.16|309.26|305.16|309.22|305.12|8
1640920820000|2021-12-31 03:20:20|309.27|305.17|309.28|305.18|309.29|305.19|309.27|305.17|3
1640920830000|2021-12-31 03:20:30|309.26|305.16|309.24|305.14|309.26|305.16|309.2|305.1|7
1640920840000|2021-12-31 03:20:40|309.23|305.13|309.24|305.14|309.25|305.15|309.23|305.13|4
1640920850000|2021-12-31 03:20:50|309.26|305.16|309.48|305.38|309.48|305.38|309.24|305.14|18
1640920860000|2021-12-31 03:21:00|309.52|305.42|309.72|305.62|309.75|305.65|309.52|305.42|18
1640920870000|2021-12-31 03:21:10|309.7|305.6|309.73|305.63|309.73|305.63|309.69|305.59|12
1640920880000|2021-12-31 03:21:20|309.74|305.64|309.7|305.6|309.74|305.64|309.7|305.6|13
1640920890000|2021-12-31 03:21:30|309.71|305.61|309.62|305.52|309.72|305.62|309.62|305.52|14
1640920900000|2021-12-31 03:21:40|309.61|305.51|309.67|305.57|309.67|305.57|309.6|305.5|12
1640920910000|2021-12-31 03:21:50|309.64|305.54|309.68|305.58|309.68|305.58|309.63|305.53|5
1640920920000|2021-12-31 03:22:00|309.69|305.59|309.56|305.46|309.73|305.63|309.55|305.45|13
1640920930000|2021-12-31 03:22:10|309.53|305.43|309.59|305.49|309.59|305.49|309.5|305.4|17
1640920940000|2021-12-31 03:22:20|309.58|305.48|309.56|305.46|309.59|305.49|309.56|305.46|4
1640920950000|2021-12-31 03:22:30|309.61|305.51|309.63|305.53|309.63|305.53|309.58|305.48|7
1640920960000|2021-12-31 03:22:40|309.65|305.55|309.65|305.55|309.67|305.57|309.63|305.53|9
1640920970000|2021-12-31 03:22:50|309.63|305.53|309.7|305.6|309.71|305.61|309.63|305.53|7
1640920980000|2021-12-31 03:23:00|309.71|305.61|309.71|305.61|309.75|305.65|309.71|305.61|6
1640920990000|2021-12-31 03:23:10|309.73|305.63|309.71|305.61|309.73|305.63|309.7|305.6|4
1640921000000|2021-12-31 03:23:20|309.73|305.63|309.73|305.63|309.75|305.65|309.71|305.61|7
1640921010000|2021-12-31 03:23:30|309.74|305.64|309.73|305.63|309.74|305.64|309.73|305.63|8
1640921020000|2021-12-31 03:23:40|309.74|305.64|309.87|305.77|309.87|305.77|309.74|305.64|8
1640921030000|2021-12-31 03:23:50|309.88|305.78|309.89|305.79|309.89|305.79|309.87|305.77|6
1640921040000|2021-12-31 03:24:00|310.01|305.91|310.05|305.95|310.12|306.02|310.01|305.91|16
1640921050000|2021-12-31 03:24:10|310.03|305.93|310.02|305.92|310.06|305.96|310.02|305.92|9
1640921060000|2021-12-31 03:24:20|310.03|305.93|310.08|305.98|310.09|305.99|310.02|305.92|6
1640921070000|2021-12-31 03:24:30|310.07|305.97|310.14|306.04|310.14|306.04|310.07|305.97|15
1640921080000|2021-12-31 03:24:40|310.15|306.05|310.14|306.04|310.16|306.06|310.14|306.04|5
1640921110000|2021-12-31 03:25:10|310.15|306.05|310.18|306.08|310.19|306.09|310.15|306.05|3
1640921120000|2021-12-31 03:25:20|310.19|306.09|310.19|306.09|310.21|306.11|310.18|306.08|7
1640921130000|2021-12-31 03:25:30|310.2|306.1|310.18|306.08|310.2|306.1|310.14|306.04|11
1640921140000|2021-12-31 03:25:40|310.19|306.09|310.13|306.03|310.19|306.09|310.1|306|14
1640921150000|2021-12-31 03:25:50|310.11|306.01|310.08|305.98|310.12|306.02|310.08|305.98|4
1640921160000|2021-12-31 03:26:00|310.07|305.97|310.05|305.95|310.09|305.99|310.05|305.95|9
1640921170000|2021-12-31 03:26:10|310.06|305.96|310.05|305.95|310.08|305.98|310|305.9|9
1640921180000|2021-12-31 03:26:20|310.04|305.94|310.1|306|310.12|306.02|310.03|305.93|11
1640921190000|2021-12-31 03:26:30|310.12|306.02|310.09|305.99|310.12|306.02|310.09|305.99|4
1640921200000|2021-12-31 03:26:40|310.1|306|310.1|306|310.11|306.01|310.08|305.98|6
1640921210000|2021-12-31 03:26:50|310.11|306.01|310.1|306|310.11|306.01|310.08|305.98|11
1640921220000|2021-12-31 03:27:00|310.11|306.01|310.08|305.98|310.11|306.01|310.06|305.96|11
1640921230000|2021-12-31 03:27:10|310.06|305.96|310.1|306|310.1|306|310.06|305.96|14
1640921240000|2021-12-31 03:27:20|310.07|305.97|310.11|306.01|310.11|306.01|310.07|305.97|6
1640921250000|2021-12-31 03:27:30|310.1|306|310.16|306.06|310.16|306.06|310.1|306|9
1640921260000|2021-12-31 03:27:40|310.15|306.05|310.15|306.05|310.15|306.05|310.15|306.05|1
1640921270000|2021-12-31 03:27:50|310.14|306.04|310.15|306.05|310.18|306.08|310.14|306.04|5
1640921280000|2021-12-31 03:28:00|310.14|306.04|310.39|306.29|310.39|306.29|310.14|306.04|18
1640921290000|2021-12-31 03:28:10|310.36|306.26|310.34|306.24|310.37|306.27|310.33|306.23|14
1640921300000|2021-12-31 03:28:20|310.36|306.26|310.4|306.3|310.4|306.3|310.35|306.25|11
1640921310000|2021-12-31 03:28:30|310.39|306.29|310.38|306.28|310.4|306.3|310.37|306.27|7
1640921320000|2021-12-31 03:28:40|310.39|306.29|310.35|306.25|310.39|306.29|310.35|306.25|7
1640921330000|2021-12-31 03:28:50|310.34|306.24|310.27|306.17|310.36|306.26|310.27|306.17|8
1640921340000|2021-12-31 03:29:00|310.26|306.16|310.23|306.13|310.26|306.16|310.18|306.08|8
1640921350000|2021-12-31 03:29:10|310.21|306.11|310.21|306.11|310.24|306.14|310.21|306.11|6
1640921360000|2021-12-31 03:29:20|310.2|306.1|310.28|306.18|310.28|306.18|310.19|306.09|14
1640921370000|2021-12-31 03:29:30|310.27|306.17|310.28|306.18|310.28|306.18|310.27|306.17|2
1640921380000|2021-12-31 03:29:40|310.27|306.17|310.27|306.17|310.29|306.19|310.27|306.17|4
1640921390000|2021-12-31 03:29:50|310.22|306.12|310.29|306.19|310.29|306.19|310.22|306.12|5
1640921400000|2021-12-31 03:30:00|310.25|306.15|310.31|306.21|310.31|306.21|310.24|306.14|10
1640921410000|2021-12-31 03:30:10|310.32|306.22|310.28|306.18|310.32|306.22|310.27|306.17|14
1640921420000|2021-12-31 03:30:20|310.29|306.19|310.28|306.18|310.3|306.2|310.28|306.18|5
1640921430000|2021-12-31 03:30:30|310.27|306.17|310.2|306.1|310.27|306.17|310.16|306.06|7
1640921440000|2021-12-31 03:30:40|310.16|306.06|310.13|306.03|310.18|306.08|310.12|306.02|11
1640921450000|2021-12-31 03:30:50|310.12|306.02|310.14|306.04|310.16|306.06|310.12|306.02|8
1640921460000|2021-12-31 03:31:00|310.13|306.03|310.2|306.1|310.2|306.1|310.13|306.03|10
1640921470000|2021-12-31 03:31:10|310.15|306.05|310.1|306|310.19|306.09|310.1|306|8
1640921480000|2021-12-31 03:31:20|310.09|305.99|310.02|305.92|310.09|305.99|310|305.9|7
1640921490000|2021-12-31 03:31:30|310.04|305.94|310.09|305.99|310.09|305.99|310.02|305.92|5
1640921500000|2021-12-31 03:31:40|310.1|306|310.09|305.99|310.1|306|310.09|305.99|2
1640921510000|2021-12-31 03:31:50|310.08|305.98|310.1|306|310.1|306|310.08|305.98|4
1640921520000|2021-12-31 03:32:00|310.08|305.98|310.1|306|310.1|306|310.08|305.98|2
1640921530000|2021-12-31 03:32:10|310.09|305.99|310.18|306.08|310.19|306.09|310.09|305.99|6
1640921540000|2021-12-31 03:32:20|310.19|306.09|310.24|306.14|310.27|306.17|310.19|306.09|8
1640921550000|2021-12-31 03:32:30|310.25|306.15|310.25|306.15|310.25|306.15|310.22|306.12|5
1640921560000|2021-12-31 03:32:40|310.26|306.16|310.25|306.15|310.26|306.16|310.25|306.15|2
1640921570000|2021-12-31 03:32:50|310.28|306.18|310.17|306.07|310.28|306.18|310.17|306.07|5
1640921580000|2021-12-31 03:33:00|310.15|306.05|310.23|306.13|310.23|306.13|310.12|306.02|11
1640921590000|2021-12-31 03:33:10|310.25|306.15|310.29|306.19|310.29|306.19|310.24|306.14|7
1640921600000|2021-12-31 03:33:20|310.27|306.17|310.29|306.19|310.29|306.19|310.27|306.17|3
1640921610000|2021-12-31 03:33:30|310.28|306.18|310.28|306.18|310.28|306.18|310.27|306.17|3
1640921620000|2021-12-31 03:33:40|310.29|306.19|310.29|306.19|310.29|306.19|310.29|306.19|1
1640921630000|2021-12-31 03:33:50|310.28|306.18|310.29|306.19|310.29|306.19|310.28|306.18|2
1640921650000|2021-12-31 03:34:10|310.26|306.16|310.24|306.14|310.26|306.16|310.16|306.06|15
1640921660000|2021-12-31 03:34:20|310.25|306.15|310.33|306.23|310.33|306.23|310.24|306.14|9
1640921670000|2021-12-31 03:34:30|310.32|306.22|310.39|306.29|310.39|306.29|310.29|306.19|6
1640921680000|2021-12-31 03:34:40|310.44|306.34|310.45|306.35|310.45|306.35|310.38|306.28|10
1640921690000|2021-12-31 03:34:50|310.44|306.34|310.45|306.35|310.45|306.35|310.4|306.3|7
1640921700000|2021-12-31 03:35:00|310.47|306.37|310.38|306.28|310.47|306.37|310.38|306.28|7
1640921710000|2021-12-31 03:35:10|310.41|306.31|310.46|306.36|310.47|306.37|310.41|306.31|9
1640921720000|2021-12-31 03:35:20|310.47|306.37|310.58|306.48|310.58|306.48|310.46|306.36|10
1640921730000|2021-12-31 03:35:30|310.56|306.46|310.58|306.48|310.59|306.49|310.56|306.46|4
1640921740000|2021-12-31 03:35:40|310.59|306.49|310.48|306.38|310.59|306.49|310.43|306.33|16
1640921750000|2021-12-31 03:35:50|310.49|306.39|310.49|306.39|310.5|306.4|310.47|306.37|4
1640921760000|2021-12-31 03:36:00|310.55|306.45|310.56|306.46|310.56|306.46|310.55|306.45|2
1640921770000|2021-12-31 03:36:10|310.54|306.44|310.24|306.14|310.55|306.45|310.24|306.14|11
1640921780000|2021-12-31 03:36:20|310.27|306.17|310.26|306.16|310.43|306.33|310.25|306.15|14
1640921790000|2021-12-31 03:36:30|310.27|306.17|310.3|306.2|310.33|306.23|310.27|306.17|6
1640921800000|2021-12-31 03:36:40|310.31|306.21|310.3|306.2|310.31|306.21|310.3|306.2|4
1640921810000|2021-12-31 03:36:50|310.32|306.22|310.3|306.2|310.32|306.22|310.3|306.2|2
1640921820000|2021-12-31 03:37:00|310.32|306.22|310.34|306.24|310.34|306.24|310.3|306.2|3
1640921830000|2021-12-31 03:37:10|310.36|306.26|310.34|306.24|310.39|306.29|310.34|306.24|7
1640921840000|2021-12-31 03:37:20|310.37|306.27|310.29|306.19|310.37|306.27|310.29|306.19|8
1640921850000|2021-12-31 03:37:30|310.28|306.18|310.28|306.18|310.28|306.18|310.27|306.17|3
1640921860000|2021-12-31 03:37:40|310.29|306.19|310.36|306.26|310.4|306.3|310.29|306.19|5
1640921870000|2021-12-31 03:37:50|310.33|306.23|310.35|306.25|310.39|306.29|310.32|306.22|11
1640921880000|2021-12-31 03:38:00|310.36|306.26|310.29|306.19|310.36|306.26|310.2|306.1|16
1640921890000|2021-12-31 03:38:10|310.3|306.2|310.38|306.28|310.38|306.28|310.3|306.2|7
1640921900000|2021-12-31 03:38:20|310.37|306.27|310.36|306.26|310.4|306.3|310.36|306.26|5
1640921910000|2021-12-31 03:38:30|310.38|306.28|310.38|306.28|310.4|306.3|310.38|306.28|4
1640921920000|2021-12-31 03:38:40|310.37|306.27|310.3|306.2|310.37|306.27|310.3|306.2|6
1640921930000|2021-12-31 03:38:50|310.28|306.18|310.27|306.17|310.28|306.18|310.26|306.16|6
1640921940000|2021-12-31 03:39:00|310.28|306.18|310.18|306.08|310.28|306.18|310.17|306.07|8
1640921950000|2021-12-31 03:39:10|310.23|306.13|310.28|306.18|310.28|306.18|310.23|306.13|4
1640921960000|2021-12-31 03:39:20|310.27|306.17|310.2|306.1|310.29|306.19|310.2|306.1|13
1640921970000|2021-12-31 03:39:30|310.17|306.07|310.24|306.14|310.24|306.14|310.17|306.07|9
1640921980000|2021-12-31 03:39:40|310.25|306.15|310.22|306.12|310.26|306.16|310.22|306.12|11
1640921990000|2021-12-31 03:39:50|310.21|306.11|310.23|306.13|310.26|306.16|310.21|306.11|10
1640922000000|2021-12-31 03:40:00|310.24|306.14|310.21|306.11|310.24|306.14|310.19|306.09|18
1640922010000|2021-12-31 03:40:10|310.2|306.1|310.24|306.14|310.24|306.14|310.19|306.09|6
1640922020000|2021-12-31 03:40:20|310.25|306.15|310.3|306.2|310.3|306.2|310.25|306.15|5
1640922040000|2021-12-31 03:40:40|310.32|306.22|310.44|306.34|310.44|306.34|310.3|306.2|15
1640922050000|2021-12-31 03:40:50|310.43|306.33|310.45|306.35|310.46|306.36|310.43|306.33|11
1640922060000|2021-12-31 03:41:00|310.44|306.34|310.38|306.28|310.44|306.34|310.33|306.23|14
1640922070000|2021-12-31 03:41:10|310.39|306.29|310.42|306.32|310.43|306.33|310.39|306.29|9
1640922080000|2021-12-31 03:41:20|310.41|306.31|310.35|306.25|310.41|306.31|310.35|306.25|9
1640922090000|2021-12-31 03:41:30|310.36|306.26|310.38|306.28|310.38|306.28|310.36|306.26|2
1640922110000|2021-12-31 03:41:50|310.37|306.27|310.29|306.19|310.38|306.28|310.29|306.19|16
1640922120000|2021-12-31 03:42:00|310.3|306.2|310.35|306.25|310.38|306.28|310.29|306.19|13
1640922130000|2021-12-31 03:42:10|310.31|306.21|310.29|306.19|310.31|306.21|310.25|306.15|15
1640922140000|2021-12-31 03:42:20|310.3|306.2|310.37|306.27|310.37|306.27|310.3|306.2|12
1640922150000|2021-12-31 03:42:30|310.38|306.28|310.39|306.29|310.4|306.3|310.37|306.27|8
1640922160000|2021-12-31 03:42:40|310.38|306.28|310.46|306.36|310.47|306.37|310.38|306.28|10
1640922170000|2021-12-31 03:42:50|310.45|306.35|310.46|306.36|310.49|306.39|310.45|306.35|5
1640922180000|2021-12-31 03:43:00|310.47|306.37|310.39|306.29|310.48|306.38|310.39|306.29|12
1640922190000|2021-12-31 03:43:10|310.4|306.3|310.34|306.24|310.4|306.3|310.34|306.24|4
1640922200000|2021-12-31 03:43:20|310.33|306.23|310.51|306.41|310.53|306.43|310.33|306.23|14
1640922210000|2021-12-31 03:43:30|310.52|306.42|310.64|306.54|310.67|306.57|310.52|306.42|14
1640922220000|2021-12-31 03:43:40|310.65|306.55|310.65|306.55|310.65|306.55|310.62|306.52|7
1640922230000|2021-12-31 03:43:50|310.64|306.54|310.49|306.39|310.64|306.54|310.49|306.39|11
1640922240000|2021-12-31 03:44:00|310.5|306.4|310.57|306.47|310.57|306.47|310.48|306.38|13
1640922250000|2021-12-31 03:44:10|310.58|306.48|310.55|306.45|310.59|306.49|310.55|306.45|10
1640922260000|2021-12-31 03:44:20|310.56|306.46|310.59|306.49|310.61|306.51|310.56|306.46|9
1640922270000|2021-12-31 03:44:30|310.58|306.48|310.64|306.54|310.64|306.54|310.56|306.46|12
1640922280000|2021-12-31 03:44:40|310.66|306.56|310.67|306.57|310.67|306.57|310.64|306.54|9
1640922290000|2021-12-31 03:44:50|310.66|306.56|310.67|306.57|310.67|306.57|310.59|306.49|14
1640922300000|2021-12-31 03:45:00|310.66|306.56|310.65|306.55|310.69|306.59|310.62|306.52|12
1640922310000|2021-12-31 03:45:10|310.63|306.53|310.39|306.29|310.66|306.56|310.38|306.28|22
1640922320000|2021-12-31 03:45:20|310.4|306.3|310.39|306.29|310.4|306.3|310.36|306.26|6
1640922330000|2021-12-31 03:45:30|310.4|306.3|310.41|306.31|310.48|306.38|310.39|306.29|16
1640922340000|2021-12-31 03:45:40|310.4|306.3|310.38|306.28|310.41|306.31|310.31|306.21|9
1640922350000|2021-12-31 03:45:50|310.37|306.27|310.4|306.3|310.4|306.3|310.37|306.27|9
1640922360000|2021-12-31 03:46:00|310.35|306.25|310.3|306.2|310.38|306.28|310.3|306.2|7
1640922370000|2021-12-31 03:46:10|310.32|306.22|310.29|306.19|310.32|306.22|310.29|306.19|2
1640922390000|2021-12-31 03:46:30|310.31|306.21|310.29|306.19|310.31|306.21|310.29|306.19|6
1640922400000|2021-12-31 03:46:40|310.3|306.2|310.29|306.19|310.3|306.2|310.29|306.19|2
1640922410000|2021-12-31 03:46:50|310.3|306.2|310.29|306.19|310.3|306.2|310.27|306.17|6
1640922420000|2021-12-31 03:47:00|310.3|306.2|310.38|306.28|310.39|306.29|310.29|306.19|8
1640922430000|2021-12-31 03:47:10|310.37|306.27|310.35|306.25|310.37|306.27|310.35|306.25|4
1640922440000|2021-12-31 03:47:20|310.27|306.17|310.24|306.14|310.28|306.18|310.22|306.12|12
1640922450000|2021-12-31 03:47:30|310.25|306.15|310.24|306.14|310.25|306.15|310.22|306.12|5
1640922460000|2021-12-31 03:47:40|310.23|306.13|310.24|306.14|310.24|306.14|310.23|306.13|6
1640922470000|2021-12-31 03:47:50|310.23|306.13|310.28|306.18|310.28|306.18|310.23|306.13|16
1640922480000|2021-12-31 03:48:00|310.27|306.17|310.34|306.24|310.35|306.25|310.27|306.17|7
1640922490000|2021-12-31 03:48:10|310.36|306.26|310.36|306.26|310.39|306.29|310.35|306.25|11
1640922500000|2021-12-31 03:48:20|310.37|306.27|310.29|306.19|310.37|306.27|310.29|306.19|10
1640922510000|2021-12-31 03:48:30|310.3|306.2|310.29|306.19|310.3|306.2|310.29|306.19|4
1640922520000|2021-12-31 03:48:40|310.3|306.2|310.29|306.19|310.3|306.2|310.29|306.19|2
1640922530000|2021-12-31 03:48:50|310.3|306.2|310.38|306.28|310.41|306.31|310.3|306.2|18
1640922540000|2021-12-31 03:49:00|310.47|306.37|310.6|306.5|310.6|306.5|310.47|306.37|12
1640922550000|2021-12-31 03:49:10|310.59|306.49|310.66|306.56|310.66|306.56|310.59|306.49|9
1640922560000|2021-12-31 03:49:20|310.6|306.5|310.58|306.48|310.6|306.5|310.56|306.46|10
1640922570000|2021-12-31 03:49:30|310.57|306.47|310.65|306.55|310.66|306.56|310.57|306.47|9
1640922580000|2021-12-31 03:49:40|310.63|306.53|310.59|306.49|310.63|306.53|310.59|306.49|7
1640922590000|2021-12-31 03:49:50|310.6|306.5|310.6|306.5|310.62|306.52|310.6|306.5|4
1640922600000|2021-12-31 03:50:00|310.61|306.51|310.62|306.52|310.63|306.53|310.6|306.5|5
1640922610000|2021-12-31 03:50:10|310.63|306.53|310.61|306.51|310.66|306.56|310.61|306.51|11
1640922620000|2021-12-31 03:50:20|310.62|306.52|310.61|306.51|310.62|306.52|310.6|306.5|4
1640922630000|2021-12-31 03:50:30|310.6|306.5|310.63|306.53|310.64|306.54|310.6|306.5|6
1640922640000|2021-12-31 03:50:40|310.67|306.57|310.59|306.49|310.67|306.57|310.58|306.48|13
1640922650000|2021-12-31 03:50:50|310.58|306.48|310.57|306.47|310.61|306.51|310.55|306.45|11
1640922660000|2021-12-31 03:51:00|310.58|306.48|310.59|306.49|310.61|306.51|310.58|306.48|5
1640922670000|2021-12-31 03:51:10|310.6|306.5|310.58|306.48|310.6|306.5|310.58|306.48|4
1640922680000|2021-12-31 03:51:20|310.59|306.49|310.67|306.57|310.67|306.57|310.59|306.49|4
1640922690000|2021-12-31 03:51:30|310.65|306.55|310.66|306.56|310.67|306.57|310.65|306.55|6
1640922700000|2021-12-31 03:51:40|310.67|306.57|310.67|306.57|310.68|306.58|310.66|306.56|4
1640922710000|2021-12-31 03:51:50|310.66|306.56|310.66|306.56|310.66|306.56|310.64|306.54|5
1640922720000|2021-12-31 03:52:00|310.67|306.57|310.7|306.6|310.7|306.6|310.67|306.57|5
1640922740000|2021-12-31 03:52:20|310.71|306.61|310.71|306.61|310.71|306.61|310.69|306.59|5
1640922750000|2021-12-31 03:52:30|310.72|306.62|310.69|306.59|310.72|306.62|310.69|306.59|6
1640922760000|2021-12-31 03:52:40|310.7|306.6|310.7|306.6|310.7|306.6|310.69|306.59|5
1640922770000|2021-12-31 03:52:50|310.69|306.59|310.67|306.57|310.69|306.59|310.67|306.57|2
1640922780000|2021-12-31 03:53:00|310.66|306.56|310.65|306.55|310.66|306.56|310.62|306.52|5
1640922790000|2021-12-31 03:53:10|310.7|306.6|310.7|306.6|310.72|306.62|310.68|306.58|7
1640922800000|2021-12-31 03:53:20|310.71|306.61|310.71|306.61|310.71|306.61|310.7|306.6|3
1640922810000|2021-12-31 03:53:30|310.7|306.6|310.59|306.49|310.72|306.62|310.58|306.48|10
1640922820000|2021-12-31 03:53:40|310.56|306.46|310.62|306.52|310.62|306.52|310.53|306.43|15
1640922830000|2021-12-31 03:53:50|310.66|306.56|310.57|306.47|310.67|306.57|310.54|306.44|9
1640922840000|2021-12-31 03:54:00|310.56|306.46|310.69|306.59|310.69|306.59|310.56|306.46|17
1640922850000|2021-12-31 03:54:10|310.7|306.6|310.8|306.7|310.81|306.71|310.7|306.6|8
1640922860000|2021-12-31 03:54:20|310.83|306.73|310.79|306.69|310.83|306.73|310.77|306.67|15
1640922870000|2021-12-31 03:54:30|310.78|306.68|310.75|306.65|310.78|306.68|310.75|306.65|8
1640922880000|2021-12-31 03:54:40|310.76|306.66|310.83|306.73|310.88|306.78|310.76|306.66|11
1640922890000|2021-12-31 03:54:50|310.84|306.74|310.79|306.69|310.84|306.74|310.77|306.67|10
1640922900000|2021-12-31 03:55:00|310.8|306.7|310.86|306.76|310.87|306.77|310.8|306.7|9
1640922910000|2021-12-31 03:55:10|310.87|306.77|310.85|306.75|310.87|306.77|310.85|306.75|7
1640922920000|2021-12-31 03:55:20|310.87|306.77|310.86|306.76|310.87|306.77|310.86|306.76|2
1640922930000|2021-12-31 03:55:30|310.85|306.75|310.85|306.75|310.85|306.75|310.78|306.68|12
1640922940000|2021-12-31 03:55:40|310.86|306.76|310.79|306.69|310.86|306.76|310.77|306.67|8
1640922950000|2021-12-31 03:55:50|310.8|306.7|310.78|306.68|310.8|306.7|310.78|306.68|2
1640922960000|2021-12-31 03:56:00|310.79|306.69|310.78|306.68|310.79|306.69|310.76|306.66|5
1640922970000|2021-12-31 03:56:10|310.75|306.65|310.73|306.63|310.78|306.68|310.55|306.45|18
1640922980000|2021-12-31 03:56:20|310.76|306.66|310.77|306.67|310.78|306.68|310.73|306.63|10
1640922990000|2021-12-31 03:56:30|310.74|306.64|310.74|306.64|310.74|306.64|310.74|306.64|1
1640923010000|2021-12-31 03:56:50|310.75|306.65|310.71|306.61|310.75|306.65|310.7|306.6|10
1640923020000|2021-12-31 03:57:00|310.7|306.6|310.66|306.56|310.71|306.61|310.66|306.56|6
1640923030000|2021-12-31 03:57:10|310.67|306.57|310.64|306.54|310.67|306.57|310.64|306.54|2
1640923040000|2021-12-31 03:57:20|310.65|306.55|310.65|306.55|310.65|306.55|310.63|306.53|5
1640923050000|2021-12-31 03:57:30|310.66|306.56|310.65|306.55|310.66|306.56|310.65|306.55|2
1640923060000|2021-12-31 03:57:40|310.66|306.56|310.64|306.54|310.66|306.56|310.64|306.54|3
1640923070000|2021-12-31 03:57:50|310.66|306.56|310.66|306.56|310.66|306.56|310.65|306.55|5
1640923080000|2021-12-31 03:58:00|310.65|306.55|310.52|306.42|310.65|306.55|310.5|306.4|13
1640923090000|2021-12-31 03:58:10|310.51|306.41|310.62|306.52|310.63|306.53|310.51|306.41|12
1640923100000|2021-12-31 03:58:20|310.68|306.58|310.61|306.51|310.68|306.58|310.61|306.51|5
1640923110000|2021-12-31 03:58:30|310.62|306.52|310.65|306.55|310.65|306.55|310.62|306.52|3
1640923120000|2021-12-31 03:58:40|310.64|306.54|310.65|306.55|310.66|306.56|310.64|306.54|3
1640923150000|2021-12-31 03:59:10|310.64|306.54|310.64|306.54|310.64|306.54|310.64|306.54|1
1640923160000|2021-12-31 03:59:20|310.62|306.52|310.59|306.49|310.62|306.52|310.58|306.48|5
1640923170000|2021-12-31 03:59:30|310.58|306.48|310.59|306.49|310.59|306.49|310.57|306.47|4
1640923180000|2021-12-31 03:59:40|310.58|306.48|310.49|306.39|310.59|306.49|310.49|306.39|6
1640923190000|2021-12-31 03:59:50|310.48|306.38|310.48|306.38|310.48|306.38|310.47|306.37|3
1640923200000|2021-12-31 04:00:00|310.49|306.39|310.48|306.38|310.49|306.39|310.47|306.37|7
1640923210000|2021-12-31 04:00:10|310.49|306.39|310.48|306.38|310.49|306.39|310.48|306.38|2
1640923220000|2021-12-31 04:00:20|310.53|306.43|310.61|306.51|310.62|306.52|310.5|306.4|11
1640923230000|2021-12-31 04:00:30|310.59|306.49|310.66|306.56|310.67|306.57|310.59|306.49|13
1640923240000|2021-12-31 04:00:40|310.67|306.57|310.7|306.6|310.7|306.6|310.63|306.53|14
1640923250000|2021-12-31 04:00:50|310.72|306.62|310.74|306.64|310.75|306.65|310.72|306.62|11
1640923260000|2021-12-31 04:01:00|310.75|306.65|310.65|306.55|310.75|306.65|310.62|306.52|12
1640923270000|2021-12-31 04:01:10|310.59|306.49|310.61|306.51|310.63|306.53|310.56|306.46|7
1640923280000|2021-12-31 04:01:20|310.59|306.49|310.48|306.38|310.59|306.49|310.48|306.38|6
1640923290000|2021-12-31 04:01:30|310.47|306.37|310.49|306.39|310.49|306.39|310.42|306.32|10
1640923300000|2021-12-31 04:01:40|310.48|306.38|310.43|306.33|310.5|306.4|310.43|306.33|6
1640923310000|2021-12-31 04:01:50|310.48|306.38|310.48|306.38|310.48|306.38|310.47|306.37|3
1640923320000|2021-12-31 04:02:00|310.51|306.41|310.48|306.38|310.51|306.41|310.47|306.37|4
1640923330000|2021-12-31 04:02:10|310.49|306.39|310.5|306.4|310.58|306.48|310.49|306.39|13
1640923360000|2021-12-31 04:02:40|310.55|306.45|310.62|306.52|310.62|306.52|310.54|306.44|9
1640923370000|2021-12-31 04:02:50|310.61|306.51|310.58|306.48|310.61|306.51|310.52|306.42|13
1640923380000|2021-12-31 04:03:00|310.59|306.49|310.66|306.56|310.66|306.56|310.59|306.49|8
1640923390000|2021-12-31 04:03:10|310.62|306.52|310.65|306.55|310.67|306.57|310.62|306.52|7
1640923400000|2021-12-31 04:03:20|310.6|306.5|310.49|306.39|310.6|306.5|310.49|306.39|9
1640923410000|2021-12-31 04:03:30|310.52|306.42|310.51|306.41|310.52|306.42|310.49|306.39|4
1640923420000|2021-12-31 04:03:40|310.5|306.4|310.55|306.45|310.59|306.49|310.5|306.4|8
1640923430000|2021-12-31 04:03:50|310.53|306.43|310.52|306.42|310.55|306.45|310.5|306.4|6
1640923440000|2021-12-31 04:04:00|310.53|306.43|310.52|306.42|310.55|306.45|310.52|306.42|4
1640923450000|2021-12-31 04:04:10|310.55|306.45|310.5|306.4|310.55|306.45|310.49|306.39|4
1640923460000|2021-12-31 04:04:20|310.52|306.42|310.5|306.4|310.52|306.42|310.5|306.4|2
1640923470000|2021-12-31 04:04:30|310.51|306.41|310.5|306.4|310.51|306.41|310.5|306.4|4
1640923480000|2021-12-31 04:04:40|310.51|306.41|310.49|306.39|310.52|306.42|310.45|306.35|14
1640923490000|2021-12-31 04:04:50|310.5|306.4|310.68|306.58|310.69|306.59|310.49|306.39|17
1640923500000|2021-12-31 04:05:00|310.69|306.59|310.73|306.63|310.73|306.63|310.68|306.58|15
1640923510000|2021-12-31 04:05:10|310.72|306.62|310.69|306.59|310.73|306.63|310.69|306.59|7
1640923520000|2021-12-31 04:05:20|310.7|306.6|310.84|306.74|310.84|306.74|310.65|306.55|22
1640923530000|2021-12-31 04:05:30|310.85|306.75|310.95|306.85|310.96|306.86|310.85|306.75|13
1640923540000|2021-12-31 04:05:40|310.98|306.88|310.93|306.83|311.02|306.92|310.9|306.8|16
1640923550000|2021-12-31 04:05:50|310.92|306.82|310.92|306.82|310.93|306.83|310.9|306.8|7
1640923560000|2021-12-31 04:06:00|310.95|306.85|310.95|306.85|310.96|306.86|310.94|306.84|7
1640923570000|2021-12-31 04:06:10|310.99|306.89|310.98|306.88|310.99|306.89|310.98|306.88|2
1640923580000|2021-12-31 04:06:20|310.99|306.89|310.92|306.82|310.99|306.89|310.9|306.8|11
1640923590000|2021-12-31 04:06:30|310.9|306.8|310.89|306.79|310.91|306.81|310.88|306.78|6
1640923600000|2021-12-31 04:06:40|310.91|306.81|310.95|306.85|310.96|306.86|310.91|306.81|7
1640923610000|2021-12-31 04:06:50|310.99|306.89|311.1|307|311.11|307.01|310.99|306.89|5
1640923620000|2021-12-31 04:07:00|311.07|306.97|310.97|306.87|311.07|306.97|310.97|306.87|5
1640923630000|2021-12-31 04:07:10|310.98|306.88|310.89|306.79|310.98|306.88|310.87|306.77|11
1640923640000|2021-12-31 04:07:20|310.9|306.8|311|306.9|311.08|306.98|310.88|306.78|11
1640923650000|2021-12-31 04:07:30|310.99|306.89|310.85|306.75|310.99|306.89|310.85|306.75|13
1640923660000|2021-12-31 04:07:40|310.87|306.77|310.89|306.79|310.9|306.8|310.87|306.77|5
1640923670000|2021-12-31 04:07:50|310.88|306.78|310.79|306.69|310.89|306.79|310.79|306.69|6
1640923680000|2021-12-31 04:08:00|310.78|306.68|310.78|306.68|310.78|306.68|310.78|306.68|1
1640923690000|2021-12-31 04:08:10|310.85|306.75|310.95|306.85|310.96|306.86|310.84|306.74|13
1640923700000|2021-12-31 04:08:20|310.96|306.86|310.92|306.82|310.96|306.86|310.91|306.81|7
1640923710000|2021-12-31 04:08:30|310.93|306.83|310.94|306.84|310.94|306.84|310.92|306.82|3
1640923720000|2021-12-31 04:08:40|310.92|306.82|310.93|306.83|310.95|306.85|310.92|306.82|10
1640923730000|2021-12-31 04:08:50|310.92|306.82|311.08|306.98|311.08|306.98|310.89|306.79|11
1640923740000|2021-12-31 04:09:00|311.1|307|311.13|307.03|311.13|307.03|311.1|307|5
1640923750000|2021-12-31 04:09:10|311.11|307.01|311.12|307.02|311.16|307.06|311.1|307|10
1640923760000|2021-12-31 04:09:20|311.11|307.01|311.11|307.01|311.11|307.01|311.11|307.01|1
1640923770000|2021-12-31 04:09:30|311.1|307|311.09|306.99|311.1|307|311.09|306.99|2
1640923780000|2021-12-31 04:09:40|311.08|306.98|310.79|306.69|311.08|306.98|310.79|306.69|16
1640923790000|2021-12-31 04:09:50|310.8|306.7|310.78|306.68|310.8|306.7|310.78|306.68|7
1640923800000|2021-12-31 04:10:00|310.79|306.69|310.82|306.72|310.82|306.72|310.77|306.67|9
1640923810000|2021-12-31 04:10:10|310.9|306.8|310.8|306.7|310.9|306.8|310.78|306.68|8
1640923820000|2021-12-31 04:10:20|310.79|306.69|310.8|306.7|310.8|306.7|310.79|306.69|2
1640923830000|2021-12-31 04:10:30|310.79|306.69|310.81|306.71|310.81|306.71|310.79|306.69|2
1640923840000|2021-12-31 04:10:40|310.79|306.69|310.8|306.7|310.82|306.72|310.79|306.69|3
1640923850000|2021-12-31 04:10:50|310.79|306.69|310.79|306.69|310.79|306.69|310.79|306.69|1
1640923860000|2021-12-31 04:11:00|310.8|306.7|310.7|306.6|310.81|306.71|310.7|306.6|10
1640923870000|2021-12-31 04:11:10|310.69|306.59|310.68|306.58|310.69|306.59|310.63|306.53|7
1640923880000|2021-12-31 04:11:20|310.7|306.6|310.77|306.67|310.79|306.69|310.7|306.6|13
1640923890000|2021-12-31 04:11:30|310.82|306.72|310.78|306.68|310.82|306.72|310.78|306.68|6
1640923900000|2021-12-31 04:11:40|310.79|306.69|310.78|306.68|310.8|306.7|310.77|306.67|16
1640923910000|2021-12-31 04:11:50|310.79|306.69|310.8|306.7|310.8|306.7|310.78|306.68|5
1640923920000|2021-12-31 04:12:00|310.81|306.71|310.74|306.64|310.87|306.77|310.71|306.61|17
1640923930000|2021-12-31 04:12:10|310.77|306.67|310.66|306.56|310.77|306.67|310.65|306.55|20
1640923940000|2021-12-31 04:12:20|310.65|306.55|310.66|306.56|310.67|306.57|310.63|306.53|7
1640923950000|2021-12-31 04:12:30|310.67|306.57|310.69|306.59|310.7|306.6|310.67|306.57|7
1640923960000|2021-12-31 04:12:40|310.7|306.6|310.73|306.63|310.77|306.67|310.7|306.6|6
1640923970000|2021-12-31 04:12:50|310.74|306.64|310.69|306.59|310.74|306.64|310.69|306.59|9
1640923980000|2021-12-31 04:13:00|310.68|306.58|310.61|306.51|310.69|306.59|310.61|306.51|11
1640923990000|2021-12-31 04:13:10|310.6|306.5|310.6|306.5|310.6|306.5|310.6|306.5|1
1640924000000|2021-12-31 04:13:20|310.59|306.49|310.72|306.62|310.72|306.62|310.59|306.49|7
1640924010000|2021-12-31 04:13:30|310.75|306.65|310.77|306.67|310.78|306.68|310.75|306.65|13
1640924020000|2021-12-31 04:13:40|310.78|306.68|310.76|306.66|310.78|306.68|310.74|306.64|11
1640924030000|2021-12-31 04:13:50|310.74|306.64|310.78|306.68|310.78|306.68|310.74|306.64|11
1640924040000|2021-12-31 04:14:00|310.76|306.66|310.8|306.7|310.8|306.7|310.72|306.62|19
1640924050000|2021-12-31 04:14:10|310.83|306.73|310.87|306.77|310.87|306.77|310.83|306.73|4
1640924060000|2021-12-31 04:14:20|310.86|306.76|310.84|306.74|310.86|306.76|310.84|306.74|3
1640924070000|2021-12-31 04:14:30|310.79|306.69|310.78|306.68|310.84|306.74|310.78|306.68|6
1640924080000|2021-12-31 04:14:40|310.84|306.74|310.82|306.72|310.86|306.76|310.81|306.71|10
1640924090000|2021-12-31 04:14:50|310.84|306.74|310.75|306.65|310.84|306.74|310.74|306.64|12
1640924100000|2021-12-31 04:15:00|310.74|306.64|310.69|306.59|310.75|306.65|310.69|306.59|8
1640924110000|2021-12-31 04:15:10|310.7|306.6|310.63|306.53|310.7|306.6|310.63|306.53|8
1640924120000|2021-12-31 04:15:20|310.62|306.52|310.62|306.52|310.68|306.58|310.62|306.52|13
1640924130000|2021-12-31 04:15:30|310.64|306.54|310.69|306.59|310.69|306.59|310.63|306.53|8
1640924140000|2021-12-31 04:15:40|310.68|306.58|310.69|306.59|310.7|306.6|310.68|306.58|3
1640924150000|2021-12-31 04:15:50|310.7|306.6|310.65|306.55|310.73|306.63|310.64|306.54|14
1640924160000|2021-12-31 04:16:00|310.67|306.57|310.77|306.67|310.77|306.67|310.67|306.57|9
1640924170000|2021-12-31 04:16:10|310.76|306.66|310.77|306.67|310.77|306.67|310.76|306.66|4
1640924180000|2021-12-31 04:16:20|310.8|306.7|310.79|306.69|310.82|306.72|310.78|306.68|8
1640924190000|2021-12-31 04:16:30|310.78|306.68|310.83|306.73|310.83|306.73|310.78|306.68|8
1640924200000|2021-12-31 04:16:40|310.79|306.69|310.73|306.63|310.79|306.69|310.71|306.61|3
1640924210000|2021-12-31 04:16:50|310.74|306.64|310.78|306.68|310.79|306.69|310.73|306.63|5
1640924220000|2021-12-31 04:17:00|310.81|306.71|310.78|306.68|310.81|306.71|310.78|306.68|4
1640924230000|2021-12-31 04:17:10|310.76|306.66|310.78|306.68|310.79|306.69|310.76|306.66|3
1640924240000|2021-12-31 04:17:20|310.79|306.69|310.9|306.8|310.9|306.8|310.79|306.69|7
1640924260000|2021-12-31 04:17:40|310.89|306.79|310.9|306.8|310.9|306.8|310.89|306.79|2
1640924280000|2021-12-31 04:18:00|310.84|306.74|310.8|306.7|310.84|306.74|310.79|306.69|4
1640924300000|2021-12-31 04:18:20|310.76|306.66|310.76|306.66|310.76|306.66|310.76|306.66|1
1640924310000|2021-12-31 04:18:30|310.79|306.69|310.76|306.66|310.79|306.69|310.76|306.66|2
1640924320000|2021-12-31 04:18:40|310.74|306.64|310.8|306.7|310.8|306.7|310.74|306.64|8
1640924330000|2021-12-31 04:18:50|310.79|306.69|310.8|306.7|310.8|306.7|310.79|306.69|2
1640924340000|2021-12-31 04:19:00|310.79|306.69|310.79|306.69|310.8|306.7|310.79|306.69|3
1640924350000|2021-12-31 04:19:10|310.8|306.7|310.88|306.78|310.9|306.8|310.8|306.7|7
1640924360000|2021-12-31 04:19:20|310.86|306.76|310.85|306.75|310.86|306.76|310.85|306.75|2
1640924370000|2021-12-31 04:19:30|310.83|306.73|310.9|306.8|310.9|306.8|310.83|306.73|5
1640924380000|2021-12-31 04:19:40|310.89|306.79|310.9|306.8|310.91|306.81|310.89|306.79|6
1640924390000|2021-12-31 04:19:50|310.93|306.83|311|306.9|311|306.9|310.93|306.83|6
1640924400000|2021-12-31 04:20:00|311.02|306.92|311.07|306.97|311.07|306.97|311.02|306.92|3
1640924410000|2021-12-31 04:20:10|311.06|306.96|311.1|307|311.1|307|311.06|306.96|4
1640924430000|2021-12-31 04:20:30|311.13|307.03|311.63|307.53|311.66|307.56|311.13|307.03|14
1640924440000|2021-12-31 04:20:40|311.62|307.52|311.66|307.56|311.67|307.57|311.58|307.48|11
1640924450000|2021-12-31 04:20:50|311.65|307.55|311.73|307.63|311.86|307.76|311.65|307.55|13
1640924460000|2021-12-31 04:21:00|311.71|307.61|311.65|307.55|311.72|307.62|311.65|307.55|9
1640924470000|2021-12-31 04:21:10|311.66|307.56|311.5|307.4|311.66|307.56|311.5|307.4|6
1640924480000|2021-12-31 04:21:20|311.51|307.41|311.68|307.58|311.68|307.58|311.51|307.41|10
1640924490000|2021-12-31 04:21:30|311.67|307.57|311.7|307.6|311.73|307.63|311.65|307.55|11
1640924500000|2021-12-31 04:21:40|311.71|307.61|311.74|307.64|311.76|307.66|311.69|307.59|6
1640924510000|2021-12-31 04:21:50|311.75|307.65|311.73|307.63|311.76|307.66|311.7|307.6|7
1640924520000|2021-12-31 04:22:00|311.74|307.64|311.53|307.43|311.76|307.66|311.53|307.43|12
1640924530000|2021-12-31 04:22:10|311.55|307.45|311.63|307.53|311.63|307.53|311.54|307.44|8
1640924540000|2021-12-31 04:22:20|311.62|307.52|311.71|307.61|311.71|307.61|311.58|307.48|12
1640924550000|2021-12-31 04:22:30|311.7|307.6|311.68|307.58|311.7|307.6|311.67|307.57|6
1640924560000|2021-12-31 04:22:40|311.71|307.61|311.96|307.86|311.96|307.86|311.7|307.6|15
1640924570000|2021-12-31 04:22:50|311.97|307.87|312|307.9|312|307.9|311.96|307.86|11
1640924580000|2021-12-31 04:23:00|311.9|307.8|311.89|307.79|311.94|307.84|311.87|307.77|24
1640924590000|2021-12-31 04:23:10|311.9|307.8|311.96|307.86|311.96|307.86|311.89|307.79|8
1640924600000|2021-12-31 04:23:20|311.95|307.85|311.94|307.84|311.95|307.85|311.93|307.83|5
1640924610000|2021-12-31 04:23:30|311.93|307.83|311.89|307.79|311.93|307.83|311.88|307.78|6
1640924620000|2021-12-31 04:23:40|311.9|307.8|311.9|307.8|311.9|307.8|311.89|307.79|9
1640924630000|2021-12-31 04:23:50|311.89|307.79|311.79|307.69|311.89|307.79|311.69|307.59|17
1640924640000|2021-12-31 04:24:00|311.78|307.68|311.75|307.65|311.8|307.7|311.7|307.6|24
1640924650000|2021-12-31 04:24:10|311.72|307.62|311.73|307.63|311.74|307.64|311.71|307.61|5
1640924660000|2021-12-31 04:24:20|311.72|307.62|311.67|307.57|311.72|307.62|311.63|307.53|12
1640924670000|2021-12-31 04:24:30|311.68|307.58|311.76|307.66|311.76|307.66|311.63|307.53|10
1640924680000|2021-12-31 04:24:40|311.78|307.68|311.73|307.63|311.79|307.69|311.73|307.63|7
1640924690000|2021-12-31 04:24:50|311.75|307.65|311.73|307.63|311.75|307.65|311.73|307.63|2
1640924700000|2021-12-31 04:25:00|311.71|307.61|311.7|307.6|311.72|307.62|311.64|307.54|21
1640924710000|2021-12-31 04:25:10|311.71|307.61|311.32|307.22|311.71|307.61|311.31|307.21|16
1640924720000|2021-12-31 04:25:20|311.33|307.23|311.49|307.39|311.49|307.39|311.33|307.23|19
1640924730000|2021-12-31 04:25:30|311.51|307.41|311.65|307.55|311.65|307.55|311.5|307.4|15
1640924740000|2021-12-31 04:25:40|311.66|307.56|311.7|307.6|311.72|307.62|311.65|307.55|5
1640924750000|2021-12-31 04:25:50|311.71|307.61|311.8|307.7|311.84|307.74|311.71|307.61|13
1640924760000|2021-12-31 04:26:00|311.79|307.69|311.74|307.64|311.79|307.69|311.74|307.64|7
1640924770000|2021-12-31 04:26:10|311.73|307.63|311.77|307.67|311.78|307.68|311.7|307.6|11
1640924780000|2021-12-31 04:26:20|311.76|307.66|311.84|307.74|311.84|307.74|311.67|307.57|20
1640924790000|2021-12-31 04:26:30|311.85|307.75|311.79|307.69|311.85|307.75|311.74|307.64|12
1640924800000|2021-12-31 04:26:40|311.8|307.7|311.7|307.6|311.87|307.77|311.7|307.6|12
1640924810000|2021-12-31 04:26:50|311.69|307.59|312.07|307.97|312.1|308|311.68|307.58|25
1640924820000|2021-12-31 04:27:00|312.08|307.98|312.2|308.1|312.21|308.11|312.04|307.94|13
1640924830000|2021-12-31 04:27:10|312.19|308.09|312.19|308.09|312.23|308.13|312.1|308|17
1640924840000|2021-12-31 04:27:20|312.2|308.1|312.15|308.05|312.2|308.1|312.1|308|4
1640924850000|2021-12-31 04:27:30|312.1|308|311.97|307.87|312.15|308.05|311.95|307.85|13
1640924860000|2021-12-31 04:27:40|311.95|307.85|311.81|307.71|312.05|307.95|311.81|307.71|15
1640924870000|2021-12-31 04:27:50|311.8|307.7|311.8|307.7|311.81|307.71|311.78|307.68|6
1640924880000|2021-12-31 04:28:00|311.79|307.69|311.83|307.73|311.83|307.73|311.76|307.66|6
1640924890000|2021-12-31 04:28:10|311.84|307.74|311.75|307.65|311.85|307.75|311.75|307.65|8
1640924900000|2021-12-31 04:28:20|311.76|307.66|311.72|307.62|311.77|307.67|311.71|307.61|9
1640924910000|2021-12-31 04:28:30|311.73|307.63|311.71|307.61|311.73|307.63|311.71|307.61|3
1640924920000|2021-12-31 04:28:40|311.73|307.63|311.72|307.62|311.73|307.63|311.72|307.62|8
1640924930000|2021-12-31 04:28:50|311.73|307.63|311.83|307.73|311.85|307.75|311.73|307.63|10
1640924940000|2021-12-31 04:29:00|311.8|307.7|311.77|307.67|311.8|307.7|311.77|307.67|6
1640924950000|2021-12-31 04:29:10|311.78|307.68|311.72|307.62|311.78|307.68|311.7|307.6|7
1640924960000|2021-12-31 04:29:20|311.73|307.63|311.72|307.62|311.73|307.63|311.72|307.62|6
1640924970000|2021-12-31 04:29:30|311.71|307.61|311.72|307.62|311.72|307.62|311.71|307.61|2
1640924980000|2021-12-31 04:29:40|311.71|307.61|311.76|307.66|311.76|307.66|311.71|307.61|6
1640924990000|2021-12-31 04:29:50|311.77|307.67|311.88|307.78|311.89|307.79|311.77|307.67|10
1640925000000|2021-12-31 04:30:00|311.87|307.77|311.58|307.48|311.87|307.77|311.58|307.48|25
1640925010000|2021-12-31 04:30:10|311.61|307.51|311.58|307.48|311.61|307.51|311.54|307.44|14
1640925020000|2021-12-31 04:30:20|311.6|307.5|311.61|307.51|311.62|307.52|311.58|307.48|13
1640925030000|2021-12-31 04:30:30|311.6|307.5|311.6|307.5|311.6|307.5|311.6|307.5|1
1640925040000|2021-12-31 04:30:40|311.58|307.48|311.59|307.49|311.6|307.5|311.58|307.48|4
1640925050000|2021-12-31 04:30:50|311.58|307.48|311.55|307.45|311.58|307.48|311.48|307.38|7
1640925060000|2021-12-31 04:31:00|311.56|307.46|311.53|307.43|311.58|307.48|311.49|307.39|8
1640925070000|2021-12-31 04:31:10|311.55|307.45|311.57|307.47|311.59|307.49|311.55|307.45|5
1640925080000|2021-12-31 04:31:20|311.55|307.45|311.48|307.38|311.55|307.45|311.48|307.38|5
1640925090000|2021-12-31 04:31:30|311.5|307.4|311.48|307.38|311.5|307.4|311.46|307.36|5
1640925100000|2021-12-31 04:31:40|311.46|307.36|311.44|307.34|311.49|307.39|311.42|307.32|9
1640925110000|2021-12-31 04:31:50|311.46|307.36|311.48|307.38|311.5|307.4|311.44|307.34|7
1640925120000|2021-12-31 04:32:00|311.49|307.39|311.48|307.38|311.49|307.39|311.48|307.38|2
1640925130000|2021-12-31 04:32:10|311.47|307.37|311.47|307.37|311.47|307.37|311.45|307.35|3
1640925140000|2021-12-31 04:32:20|311.48|307.38|311.47|307.37|311.48|307.38|311.46|307.36|6
1640925150000|2021-12-31 04:32:30|311.46|307.36|311.48|307.38|311.48|307.38|311.46|307.36|2
1640925160000|2021-12-31 04:32:40|311.47|307.37|311.47|307.37|311.47|307.37|311.47|307.37|1
1640925170000|2021-12-31 04:32:50|311.48|307.38|311.46|307.36|311.48|307.38|311.46|307.36|7
1640925180000|2021-12-31 04:33:00|311.48|307.38|311.45|307.35|311.48|307.38|311.41|307.31|7
1640925190000|2021-12-31 04:33:10|311.46|307.36|311.52|307.42|311.52|307.42|311.42|307.32|7
1640925200000|2021-12-31 04:33:20|311.53|307.43|311.66|307.56|311.66|307.56|311.53|307.43|8
1640925210000|2021-12-31 04:33:30|311.71|307.61|311.68|307.58|311.74|307.64|311.66|307.56|11
1640925220000|2021-12-31 04:33:40|311.67|307.57|311.51|307.41|311.67|307.57|311.51|307.41|13
1640925230000|2021-12-31 04:33:50|311.49|307.39|311.42|307.32|311.51|307.41|311.41|307.31|8
1640925240000|2021-12-31 04:34:00|311.41|307.31|311.4|307.3|311.42|307.32|311.39|307.29|6
1640925250000|2021-12-31 04:34:10|311.38|307.28|311.39|307.29|311.4|307.3|311.38|307.28|4
1640925260000|2021-12-31 04:34:20|311.38|307.28|311.3|307.2|311.38|307.28|311.3|307.2|6
1640925270000|2021-12-31 04:34:30|311.29|307.19|311.29|307.19|311.31|307.21|311.28|307.18|7
1640925280000|2021-12-31 04:34:40|311.3|307.2|311.3|307.2|311.41|307.31|311.3|307.2|15
1640925290000|2021-12-31 04:34:50|311.32|307.22|311.37|307.27|311.37|307.27|311.3|307.2|5
1640925310000|2021-12-31 04:35:10|311.35|307.25|311.31|307.21|311.35|307.25|311.31|307.21|4
1640925320000|2021-12-31 04:35:20|311.3|307.2|311.3|307.2|311.3|307.2|311.3|307.2|1
1640925330000|2021-12-31 04:35:30|311.31|307.21|311.33|307.23|311.36|307.26|311.3|307.2|9
1640925340000|2021-12-31 04:35:40|311.32|307.22|311.36|307.26|311.36|307.26|311.32|307.22|4
1640925350000|2021-12-31 04:35:50|311.38|307.28|311.39|307.29|311.4|307.3|311.37|307.27|7
1640925360000|2021-12-31 04:36:00|311.38|307.28|311.32|307.22|311.38|307.28|311.32|307.22|6
1640925380000|2021-12-31 04:36:20|311.29|307.19|311.32|307.22|311.32|307.22|311.29|307.19|2
1640925390000|2021-12-31 04:36:30|311.3|307.2|311.38|307.28|311.38|307.28|311.29|307.19|13
1640925400000|2021-12-31 04:36:40|311.33|307.23|311.32|307.22|311.33|307.23|311.32|307.22|2
1640925410000|2021-12-31 04:36:50|311.31|307.21|311.31|307.21|311.33|307.23|311.31|307.21|4
1640925430000|2021-12-31 04:37:10|311.3|307.2|311.31|307.21|311.31|307.21|311.3|307.2|4
1640925440000|2021-12-31 04:37:20|311.3|307.2|311.3|307.2|311.3|307.2|311.29|307.19|3
1640925450000|2021-12-31 04:37:30|311.29|307.19|311.29|307.19|311.29|307.19|311.29|307.19|1
1640925460000|2021-12-31 04:37:40|311.3|307.2|311.29|307.19|311.3|307.2|311.29|307.19|2
1640925490000|2021-12-31 04:38:10|311.3|307.2|311.39|307.29|311.39|307.29|311.3|307.2|10
1640925500000|2021-12-31 04:38:20|311.4|307.3|311.55|307.45|311.55|307.45|311.4|307.3|17
1640925510000|2021-12-31 04:38:30|311.52|307.42|311.51|307.41|311.52|307.42|311.51|307.41|2
1640925520000|2021-12-31 04:38:40|311.5|307.4|311.5|307.4|311.52|307.42|311.5|307.4|3
1640925530000|2021-12-31 04:38:50|311.49|307.39|311.5|307.4|311.5|307.4|311.49|307.39|2
1640925540000|2021-12-31 04:39:00|311.49|307.39|311.42|307.32|311.49|307.39|311.39|307.29|12
1640925550000|2021-12-31 04:39:10|311.43|307.33|311.37|307.27|311.43|307.33|311.37|307.27|3
1640925560000|2021-12-31 04:39:20|311.36|307.26|311.37|307.27|311.37|307.27|311.36|307.26|2
1640925570000|2021-12-31 04:39:30|311.36|307.26|311.38|307.28|311.38|307.28|311.36|307.26|2
1640925580000|2021-12-31 04:39:40|311.37|307.27|311.5|307.4|311.5|307.4|311.37|307.27|11
1640925590000|2021-12-31 04:39:50|311.49|307.39|311.52|307.42|311.55|307.45|311.49|307.39|7
1640925600000|2021-12-31 04:40:00|311.53|307.43|311.56|307.46|311.56|307.46|311.52|307.42|6
1640925610000|2021-12-31 04:40:10|311.52|307.42|311.5|307.4|311.52|307.42|311.49|307.39|6
1640925620000|2021-12-31 04:40:20|311.51|307.41|311.47|307.37|311.51|307.41|311.46|307.36|14
1640925630000|2021-12-31 04:40:30|311.52|307.42|311.45|307.35|311.52|307.42|311.45|307.35|5
1640925640000|2021-12-31 04:40:40|311.46|307.36|311.36|307.26|311.46|307.36|311.35|307.25|8
1640925650000|2021-12-31 04:40:50|311.33|307.23|311.39|307.29|311.39|307.29|311.33|307.23|5
1640925660000|2021-12-31 04:41:00|311.4|307.3|311.39|307.29|311.4|307.3|311.39|307.29|2
1640925670000|2021-12-31 04:41:10|311.36|307.26|311.34|307.24|311.36|307.26|311.34|307.24|7
1640925680000|2021-12-31 04:41:20|311.33|307.23|311.37|307.27|311.37|307.27|311.33|307.23|2
1640925690000|2021-12-31 04:41:30|311.35|307.25|311.29|307.19|311.35|307.25|311.29|307.19|7
1640925700000|2021-12-31 04:41:40|311.3|307.2|311.31|307.21|311.31|307.21|311.29|307.19|10
1640925710000|2021-12-31 04:41:50|311.3|307.2|311.31|307.21|311.31|307.21|311.3|307.2|6
1640925720000|2021-12-31 04:42:00|311.3|307.2|311.27|307.17|311.31|307.21|311.26|307.16|5
1640925730000|2021-12-31 04:42:10|311.26|307.16|311.25|307.15|311.26|307.16|311.24|307.14|4
1640925750000|2021-12-31 04:42:30|311.29|307.19|311.29|307.19|311.29|307.19|311.28|307.18|5
1640925760000|2021-12-31 04:42:40|311.28|307.18|311.25|307.15|311.28|307.18|311.25|307.15|3
1640925770000|2021-12-31 04:42:50|311.26|307.16|311.25|307.15|311.26|307.16|311.25|307.15|8
1640925780000|2021-12-31 04:43:00|311.23|307.13|311.2|307.1|311.25|307.15|311.18|307.08|10
1640925790000|2021-12-31 04:43:10|311.17|307.07|311.22|307.12|311.22|307.12|311.17|307.07|6
1640925800000|2021-12-31 04:43:20|311.21|307.11|311.21|307.11|311.22|307.12|311.2|307.1|5
1640925810000|2021-12-31 04:43:30|311.22|307.12|311.27|307.17|311.28|307.18|311.21|307.11|7
1640925820000|2021-12-31 04:43:40|311.28|307.18|311.23|307.13|311.28|307.18|311.22|307.12|7
1640925830000|2021-12-31 04:43:50|311.22|307.12|311.22|307.12|311.22|307.12|311.22|307.12|1
1640925840000|2021-12-31 04:44:00|311.23|307.13|311.2|307.1|311.23|307.13|311.15|307.05|11
1640925850000|2021-12-31 04:44:10|311.19|307.09|311.16|307.06|311.19|307.09|311.16|307.06|3
1640925860000|2021-12-31 04:44:20|311.15|307.05|311.14|307.04|311.15|307.05|311.14|307.04|2
1640925870000|2021-12-31 04:44:30|311.17|307.07|311.14|307.04|311.17|307.07|311.14|307.04|2
1640925880000|2021-12-31 04:44:40|311.15|307.05|311.15|307.05|311.15|307.05|311.15|307.05|1
1640925890000|2021-12-31 04:44:50|311.14|307.04|311.14|307.04|311.14|307.04|311.13|307.03|3
1640925900000|2021-12-31 04:45:00|311.15|307.05|311.19|307.09|311.2|307.1|311.15|307.05|6
1640925910000|2021-12-31 04:45:10|311.2|307.1|311.19|307.09|311.2|307.1|311.17|307.07|7
1640925920000|2021-12-31 04:45:20|311.2|307.1|311.2|307.1|311.2|307.1|311.2|307.1|1
1640925930000|2021-12-31 04:45:30|311.19|307.09|311.18|307.08|311.19|307.09|311.16|307.06|5
1640925940000|2021-12-31 04:45:40|311.17|307.07|311.18|307.08|311.19|307.09|311.17|307.07|4
1640925950000|2021-12-31 04:45:50|311.17|307.07|311.17|307.07|311.18|307.08|311.17|307.07|3
1640925960000|2021-12-31 04:46:00|311.15|307.05|311|306.9|311.15|307.05|310.99|306.89|10
1640925970000|2021-12-31 04:46:10|311.01|306.91|311.01|306.91|311.02|306.92|310.98|306.88|7
1640925980000|2021-12-31 04:46:20|310.98|306.88|310.98|306.88|311.01|306.91|310.97|306.87|7
1640925990000|2021-12-31 04:46:30|311|306.9|311.01|306.91|311.01|306.91|311|306.9|2
1640926000000|2021-12-31 04:46:40|311|306.9|311|306.9|311|306.9|310.97|306.87|5
1640926010000|2021-12-31 04:46:50|311.01|306.91|311.01|306.91|311.01|306.91|311.01|306.91|1
1640926020000|2021-12-31 04:47:00|311.04|306.94|311.04|306.94|311.04|306.94|311.04|306.94|1
1640926030000|2021-12-31 04:47:10|310.98|306.88|311|306.9|311|306.9|310.97|306.87|3
1640926060000|2021-12-31 04:47:40|311.06|306.96|311.06|306.96|311.06|306.96|311.06|306.96|1
1640926070000|2021-12-31 04:47:50|311.09|306.99|311.25|307.15|311.25|307.15|311.09|306.99|10
1640926080000|2021-12-31 04:48:00|311.24|307.14|311.29|307.19|311.3|307.2|311.24|307.14|10
1640926090000|2021-12-31 04:48:10|311.28|307.18|311.15|307.05|311.28|307.18|311.14|307.04|14
1640926100000|2021-12-31 04:48:20|311.14|307.04|311.15|307.05|311.17|307.07|311.14|307.04|5
1640926110000|2021-12-31 04:48:30|311.14|307.04|311.07|306.97|311.14|307.04|311.07|306.97|7
1640926120000|2021-12-31 04:48:40|311.06|306.96|311.07|306.97|311.07|306.97|311.06|306.96|2
1640926130000|2021-12-31 04:48:50|311.05|306.95|311.03|306.93|311.06|306.96|311.03|306.93|3
1640926140000|2021-12-31 04:49:00|311.01|306.91|311.01|306.91|311.02|306.92|311|306.9|4
1640926150000|2021-12-31 04:49:10|311.03|306.93|311.04|306.94|311.04|306.94|311.01|306.91|3
1640926170000|2021-12-31 04:49:30|311.06|306.96|311.05|306.95|311.06|306.96|311.04|306.94|3
1640926180000|2021-12-31 04:49:40|311.04|306.94|311.06|306.96|311.06|306.96|311.04|306.94|5
1640926190000|2021-12-31 04:49:50|311.04|306.94|311.03|306.93|311.04|306.94|311|306.9|6
1640926200000|2021-12-31 04:50:00|311.04|306.94|311.05|306.95|311.05|306.95|311|306.9|6
1640926210000|2021-12-31 04:50:10|311.02|306.92|311|306.9|311.02|306.92|311|306.9|5
1640926220000|2021-12-31 04:50:20|310.97|306.87|310.82|306.72|310.97|306.87|310.82|306.72|7
1640926230000|2021-12-31 04:50:30|310.83|306.73|310.82|306.72|310.84|306.74|310.82|306.72|6
1640926240000|2021-12-31 04:50:40|310.83|306.73|310.84|306.74|310.85|306.75|310.83|306.73|6
1640926250000|2021-12-31 04:50:50|310.83|306.73|310.81|306.71|310.83|306.73|310.81|306.71|6
1640926260000|2021-12-31 04:51:00|310.83|306.73|310.87|306.77|310.87|306.77|310.8|306.7|7
1640926270000|2021-12-31 04:51:10|310.88|306.78|310.88|306.78|310.89|306.79|310.87|306.77|8
1640926280000|2021-12-31 04:51:20|310.89|306.79|310.81|306.71|310.89|306.79|310.81|306.71|8
1640926290000|2021-12-31 04:51:30|310.82|306.72|310.97|306.87|310.97|306.87|310.82|306.72|9
1640926300000|2021-12-31 04:51:40|311|306.9|310.99|306.89|311.12|307.02|310.99|306.89|17
1640926310000|2021-12-31 04:51:50|311|306.9|311|306.9|311.03|306.93|310.99|306.89|7
1640926320000|2021-12-31 04:52:00|310.98|306.88|311.03|306.93|311.03|306.93|310.98|306.88|6
1640926330000|2021-12-31 04:52:10|311.06|306.96|311.07|306.97|311.07|306.97|310.97|306.87|11
1640926340000|2021-12-31 04:52:20|311.1|307|311.17|307.07|311.19|307.09|311.1|307|7
1640926350000|2021-12-31 04:52:30|311.19|307.09|311.15|307.05|311.19|307.09|311.15|307.05|4
1640926360000|2021-12-31 04:52:40|311.1|307|311.06|306.96|311.1|307|311.06|306.96|4
1640926370000|2021-12-31 04:52:50|311.05|306.95|311.06|306.96|311.06|306.96|311.05|306.95|2
1640926380000|2021-12-31 04:53:00|311.05|306.95|311.05|306.95|311.07|306.97|311.05|306.95|5
1640926390000|2021-12-31 04:53:10|311.06|306.96|311.01|306.91|311.06|306.96|311.01|306.91|12
1640926400000|2021-12-31 04:53:20|311.02|306.92|310.81|306.71|311.03|306.93|310.8|306.7|13
1640926410000|2021-12-31 04:53:30|310.8|306.7|310.78|306.68|310.81|306.71|310.77|306.67|9
1640926420000|2021-12-31 04:53:40|310.77|306.67|310.7|306.6|310.78|306.68|310.68|306.58|10
1640926430000|2021-12-31 04:53:50|310.68|306.58|310.77|306.67|310.77|306.67|310.68|306.58|6
1640926440000|2021-12-31 04:54:00|310.83|306.73|310.81|306.71|310.83|306.73|310.8|306.7|4
1640926450000|2021-12-31 04:54:10|310.8|306.7|310.79|306.69|310.8|306.7|310.79|306.69|2
1640926460000|2021-12-31 04:54:20|310.8|306.7|310.79|306.69|310.8|306.7|310.79|306.69|2
1640926470000|2021-12-31 04:54:30|310.8|306.7|310.79|306.69|310.8|306.7|310.78|306.68|7
1640926480000|2021-12-31 04:54:40|310.8|306.7|310.8|306.7|310.82|306.72|310.77|306.67|5
1640926490000|2021-12-31 04:54:50|310.79|306.69|310.8|306.7|310.82|306.72|310.79|306.69|3
1640926500000|2021-12-31 04:55:00|310.83|306.73|310.91|306.81|310.91|306.81|310.83|306.73|9
1640926510000|2021-12-31 04:55:10|310.92|306.82|310.98|306.88|311|306.9|310.91|306.81|11
1640926520000|2021-12-31 04:55:20|310.99|306.89|310.99|306.89|311|306.9|310.98|306.88|4
1640926530000|2021-12-31 04:55:30|311|306.9|311.03|306.93|311.03|306.93|310.99|306.89|10
1640926540000|2021-12-31 04:55:40|311.02|306.92|311.02|306.92|311.03|306.93|311.02|306.92|7
1640926550000|2021-12-31 04:55:50|311.03|306.93|311.03|306.93|311.05|306.95|311.03|306.93|5
1640926560000|2021-12-31 04:56:00|311.04|306.94|310.83|306.73|311.04|306.94|310.83|306.73|11
1640926570000|2021-12-31 04:56:10|310.82|306.72|310.81|306.71|310.84|306.74|310.81|306.71|5
1640926580000|2021-12-31 04:56:20|310.82|306.72|311.01|306.91|311.01|306.91|310.81|306.71|11
1640926590000|2021-12-31 04:56:30|311.02|306.92|311.17|307.07|311.17|307.07|311.02|306.92|12
1640926600000|2021-12-31 04:56:40|311.16|307.06|311.24|307.14|311.28|307.18|311.16|307.06|8
1640926610000|2021-12-31 04:56:50|311.23|307.13|311.22|307.12|311.24|307.14|311.21|307.11|11
1640926620000|2021-12-31 04:57:00|311.23|307.13|311.2|307.1|311.25|307.15|311.2|307.1|12
1640926630000|2021-12-31 04:57:10|311.21|307.11|311.23|307.13|311.24|307.14|311.18|307.08|12
1640926640000|2021-12-31 04:57:20|311.22|307.12|311.23|307.13|311.23|307.13|311.22|307.12|2
1640926650000|2021-12-31 04:57:30|311.24|307.14|311.23|307.13|311.25|307.15|311.23|307.13|4
1640926660000|2021-12-31 04:57:40|311.22|307.12|311.21|307.11|311.26|307.16|311.21|307.11|4
1640926680000|2021-12-31 04:58:00|311.17|307.07|311.07|306.97|311.17|307.07|311.01|306.91|11
1640926690000|2021-12-31 04:58:10|311.09|306.99|311.18|307.08|311.18|307.08|311.07|306.97|8
1640926700000|2021-12-31 04:58:20|311.15|307.05|311.19|307.09|311.2|307.1|311.15|307.05|7
1640926710000|2021-12-31 04:58:30|311.2|307.1|311.2|307.1|311.21|307.11|311.2|307.1|3
1640926720000|2021-12-31 04:58:40|311.22|307.12|311.13|307.03|311.23|307.13|311.13|307.03|8
1640926730000|2021-12-31 04:58:50|311.18|307.08|311.13|307.03|311.18|307.08|311.13|307.03|4
1640926740000|2021-12-31 04:59:00|311.17|307.07|311.15|307.05|311.17|307.07|311.13|307.03|3
1640926750000|2021-12-31 04:59:10|311.18|307.08|311.24|307.14|311.24|307.14|311.18|307.08|2
1640926760000|2021-12-31 04:59:20|311.25|307.15|311.19|307.09|311.25|307.15|311.18|307.08|5
1640926770000|2021-12-31 04:59:30|311.22|307.12|311.16|307.06|311.22|307.12|311.16|307.06|3
1640926780000|2021-12-31 04:59:40|311.14|307.04|311.09|306.99|311.18|307.08|311.08|306.98|16
1640926790000|2021-12-31 04:59:50|311.05|306.95|311.15|307.05|311.15|307.05|311.05|306.95|6
1640926800000|2021-12-31 05:00:00|311.16|307.06|311.35|307.25|311.36|307.26|311.13|307.03|21
1640926810000|2021-12-31 05:00:10|311.34|307.24|311.35|307.25|311.42|307.32|311.34|307.24|16
1640926820000|2021-12-31 05:00:20|311.37|307.27|311.32|307.22|311.37|307.27|311.32|307.22|6
1640926830000|2021-12-31 05:00:30|311.38|307.28|311.37|307.27|311.38|307.28|311.34|307.24|6
1640926840000|2021-12-31 05:00:40|311.39|307.29|311.3|307.2|311.39|307.29|311.3|307.2|12
1640926850000|2021-12-31 05:00:50|311.29|307.19|311.16|307.06|311.3|307.2|311.16|307.06|10
1640926860000|2021-12-31 05:01:00|311.15|307.05|311.18|307.08|311.18|307.08|311.15|307.05|3
1640926870000|2021-12-31 05:01:10|311.17|307.07|311.16|307.06|311.18|307.08|311.16|307.06|3
1640926890000|2021-12-31 05:01:30|311.17|307.07|311.23|307.13|311.24|307.14|311.16|307.06|10
1640926900000|2021-12-31 05:01:40|311.24|307.14|311.23|307.13|311.24|307.14|311.22|307.12|3
1640926910000|2021-12-31 05:01:50|311.22|307.12|311.18|307.08|311.26|307.16|311.18|307.08|11
1640926920000|2021-12-31 05:02:00|311.21|307.11|311.16|307.06|311.21|307.11|311.15|307.05|4
1640926930000|2021-12-31 05:02:10|311.15|307.05|311.21|307.11|311.21|307.11|311.14|307.04|4
1640926940000|2021-12-31 05:02:20|311.22|307.12|311.24|307.14|311.24|307.14|311.22|307.12|2
1640926950000|2021-12-31 05:02:30|311.23|307.13|311.24|307.14|311.24|307.14|311.23|307.13|2
1640926960000|2021-12-31 05:02:40|311.25|307.15|311.07|306.97|311.25|307.15|311.07|306.97|11
1640926980000|2021-12-31 05:03:00|311.06|306.96|311.05|306.95|311.07|306.97|311.05|306.95|4
1640927000000|2021-12-31 05:03:20|311.03|306.93|310.68|306.58|311.03|306.93|310.68|306.58|9
1640927010000|2021-12-31 05:03:30|310.66|306.56|310.65|306.55|310.67|306.57|310.65|306.55|4
1640927020000|2021-12-31 05:03:40|310.66|306.56|310.74|306.64|310.74|306.64|310.66|306.56|14
1640927030000|2021-12-31 05:03:50|310.78|306.68|310.83|306.73|310.86|306.76|310.78|306.68|13
1640927040000|2021-12-31 05:04:00|310.84|306.74|310.83|306.73|310.85|306.75|310.81|306.71|9
1640927050000|2021-12-31 05:04:10|310.8|306.7|310.66|306.56|310.83|306.73|310.66|306.56|10
1640927060000|2021-12-31 05:04:20|310.65|306.55|310.79|306.69|310.79|306.69|310.65|306.55|13
1640927070000|2021-12-31 05:04:30|310.69|306.59|310.74|306.64|310.74|306.64|310.62|306.52|12
1640927080000|2021-12-31 05:04:40|310.73|306.63|310.73|306.63|310.73|306.63|310.72|306.62|3
1640927090000|2021-12-31 05:04:50|310.72|306.62|310.72|306.62|310.73|306.63|310.69|306.59|4
1640927100000|2021-12-31 05:05:00|310.73|306.63|310.73|306.63|310.77|306.67|310.73|306.63|4
1640927120000|2021-12-31 05:05:20|310.72|306.62|310.67|306.57|310.72|306.62|310.67|306.57|6
1640927130000|2021-12-31 05:05:30|310.68|306.58|310.82|306.72|310.83|306.73|310.63|306.53|19
1640927140000|2021-12-31 05:05:40|310.83|306.73|310.85|306.75|310.85|306.75|310.72|306.62|13
1640927160000|2021-12-31 05:06:00|310.84|306.74|310.83|306.73|310.84|306.74|310.8|306.7|6
1640927170000|2021-12-31 05:06:10|310.84|306.74|310.73|306.63|310.84|306.74|310.71|306.61|11
1640927180000|2021-12-31 05:06:20|310.75|306.65|310.68|306.58|310.75|306.65|310.62|306.52|11
1640927200000|2021-12-31 05:06:40|310.65|306.55|310.66|306.56|310.67|306.57|310.62|306.52|10
1640927210000|2021-12-31 05:06:50|310.64|306.54|310.66|306.56|310.66|306.56|310.63|306.53|4
1640927220000|2021-12-31 05:07:00|310.64|306.54|310.58|306.48|310.64|306.54|310.57|306.47|8
1640927230000|2021-12-31 05:07:10|310.57|306.47|310.54|306.44|310.58|306.48|310.48|306.38|14
1640927240000|2021-12-31 05:07:20|310.55|306.45|310.45|306.35|310.55|306.45|310.43|306.33|12
1640927250000|2021-12-31 05:07:30|310.44|306.34|310.51|306.41|310.52|306.42|310.43|306.33|6
1640927260000|2021-12-31 05:07:40|310.5|306.4|310.47|306.37|310.51|306.41|310.46|306.36|9
1640927270000|2021-12-31 05:07:50|310.5|306.4|310.5|306.4|310.5|306.4|310.5|306.4|1
1640927280000|2021-12-31 05:08:00|310.53|306.43|310.53|306.43|310.53|306.43|310.53|306.43|1
1640927290000|2021-12-31 05:08:10|310.52|306.42|310.53|306.43|310.53|306.43|310.52|306.42|2
1640927300000|2021-12-31 05:08:20|310.57|306.47|310.47|306.37|310.57|306.47|310.44|306.34|9
1640927310000|2021-12-31 05:08:30|310.46|306.36|310.5|306.4|310.5|306.4|310.42|306.32|6
1640927320000|2021-12-31 05:08:40|310.46|306.36|310.7|306.6|310.7|306.6|310.46|306.36|17
1640927330000|2021-12-31 05:08:50|310.69|306.59|310.48|306.38|310.69|306.59|310.48|306.38|5
1640927340000|2021-12-31 05:09:00|310.5|306.4|310.54|306.44|310.57|306.47|310.5|306.4|7
1640927350000|2021-12-31 05:09:10|310.53|306.43|310.51|306.41|310.53|306.43|310.5|306.4|4
1640927360000|2021-12-31 05:09:20|310.52|306.42|310.55|306.45|310.56|306.46|310.52|306.42|6
1640927370000|2021-12-31 05:09:30|310.52|306.42|310.52|306.42|310.59|306.49|310.52|306.42|8
1640927380000|2021-12-31 05:09:40|310.53|306.43|310.66|306.56|310.66|306.56|310.53|306.43|13
1640927390000|2021-12-31 05:09:50|310.67|306.57|310.67|306.57|310.72|306.62|310.65|306.55|7
1640927410000|2021-12-31 05:10:10|310.58|306.48|310.57|306.47|310.58|306.48|310.54|306.44|8
1640927420000|2021-12-31 05:10:20|310.53|306.43|310.55|306.45|310.55|306.45|310.52|306.42|5
1640927430000|2021-12-31 05:10:30|310.56|306.46|310.56|306.46|310.56|306.46|310.56|306.46|1
1640927440000|2021-12-31 05:10:40|310.58|306.48|310.61|306.51|310.62|306.52|310.58|306.48|4
1640927450000|2021-12-31 05:10:50|310.62|306.52|310.56|306.46|310.62|306.52|310.55|306.45|7
1640927460000|2021-12-31 05:11:00|310.57|306.47|310.55|306.45|310.57|306.47|310.53|306.43|8
1640927470000|2021-12-31 05:11:10|310.54|306.44|310.63|306.53|310.63|306.53|310.54|306.44|7
1640927480000|2021-12-31 05:11:20|310.65|306.55|310.76|306.66|310.87|306.77|310.65|306.55|23
1640927490000|2021-12-31 05:11:30|310.75|306.65|310.69|306.59|310.76|306.66|310.69|306.59|14
1640927500000|2021-12-31 05:11:40|310.74|306.64|310.59|306.49|310.74|306.64|310.56|306.46|22
1640927510000|2021-12-31 05:11:50|310.58|306.48|310.54|306.44|310.59|306.49|310.54|306.44|6
1640927520000|2021-12-31 05:12:00|310.52|306.42|310.57|306.47|310.57|306.47|310.5|306.4|10
1640927530000|2021-12-31 05:12:10|310.53|306.43|310.57|306.47|310.62|306.52|310.53|306.43|11
1640927540000|2021-12-31 05:12:20|310.61|306.51|310.61|306.51|310.61|306.51|310.57|306.47|6
1640927550000|2021-12-31 05:12:30|310.6|306.5|310.62|306.52|310.63|306.53|310.59|306.49|7
1640927560000|2021-12-31 05:12:40|310.63|306.53|310.56|306.46|310.63|306.53|310.56|306.46|4
1640927570000|2021-12-31 05:12:50|310.55|306.45|310.58|306.48|310.59|306.49|310.55|306.45|5
1640927580000|2021-12-31 05:13:00|310.54|306.44|310.56|306.46|310.56|306.46|310.54|306.44|5
1640927590000|2021-12-31 05:13:10|310.55|306.45|310.54|306.44|310.56|306.46|310.53|306.43|9
1640927600000|2021-12-31 05:13:20|310.55|306.45|310.58|306.48|310.58|306.48|310.55|306.45|9
1640927610000|2021-12-31 05:13:30|310.57|306.47|310.58|306.48|310.58|306.48|310.57|306.47|2
1640927620000|2021-12-31 05:13:40|310.6|306.5|310.63|306.53|310.64|306.54|310.6|306.5|6
1640927630000|2021-12-31 05:13:50|310.64|306.54|310.58|306.48|310.65|306.55|310.58|306.48|8
1640927640000|2021-12-31 05:14:00|310.55|306.45|310.57|306.47|310.57|306.47|310.55|306.45|2
1640927650000|2021-12-31 05:14:10|310.56|306.46|310.57|306.47|310.58|306.48|310.56|306.46|4
1640927660000|2021-12-31 05:14:20|310.56|306.46|310.58|306.48|310.59|306.49|310.56|306.46|5
1640927670000|2021-12-31 05:14:30|310.56|306.46|310.57|306.47|310.57|306.47|310.56|306.46|2
1640927680000|2021-12-31 05:14:40|310.56|306.46|310.57|306.47|310.57|306.47|310.56|306.46|2
1640927700000|2021-12-31 05:15:00|310.56|306.46|310.5|306.4|310.56|306.46|310.5|306.4|8
1640927710000|2021-12-31 05:15:10|310.51|306.41|310.5|306.4|310.51|306.41|310.5|306.4|4
1640927720000|2021-12-31 05:15:20|310.49|306.39|310.5|306.4|310.5|306.4|310.49|306.39|2
1640927730000|2021-12-31 05:15:30|310.52|306.42|310.57|306.47|310.57|306.47|310.51|306.41|3
1640927740000|2021-12-31 05:15:40|310.55|306.45|310.56|306.46|310.57|306.47|310.53|306.43|6
1640927750000|2021-12-31 05:15:50|310.57|306.47|310.58|306.48|310.58|306.48|310.56|306.46|3
1640927760000|2021-12-31 05:16:00|310.56|306.46|310.58|306.48|310.58|306.48|310.56|306.46|2
1640927770000|2021-12-31 05:16:10|310.59|306.49|310.72|306.62|310.72|306.62|310.59|306.49|10
1640927780000|2021-12-31 05:16:20|310.76|306.66|310.66|306.56|310.77|306.67|310.62|306.52|15
1640927790000|2021-12-31 05:16:30|310.67|306.57|310.68|306.58|310.68|306.58|310.67|306.57|4
1640927800000|2021-12-31 05:16:40|310.75|306.65|310.76|306.66|310.76|306.66|310.75|306.65|4
1640927810000|2021-12-31 05:16:50|310.73|306.63|310.56|306.46|310.73|306.63|310.56|306.46|16
1640927820000|2021-12-31 05:17:00|310.59|306.49|310.51|306.41|310.59|306.49|310.5|306.4|11
1640927830000|2021-12-31 05:17:10|310.5|306.4|310.52|306.42|310.53|306.43|310.5|306.4|5
1640927840000|2021-12-31 05:17:20|310.53|306.43|310.3|306.2|310.53|306.43|310.3|306.2|19
1640927850000|2021-12-31 05:17:30|310.32|306.22|310.45|306.35|310.45|306.35|310.32|306.22|15
1640927860000|2021-12-31 05:17:40|310.46|306.36|310.46|306.36|310.47|306.37|310.46|306.36|5
1640927870000|2021-12-31 05:17:50|310.47|306.37|310.48|306.38|310.48|306.38|310.47|306.37|6
1640927880000|2021-12-31 05:18:00|310.47|306.37|310.48|306.38|310.48|306.38|310.47|306.37|6
1640927890000|2021-12-31 05:18:10|310.47|306.37|310.54|306.44|310.55|306.45|310.47|306.37|10
1640927900000|2021-12-31 05:18:20|310.53|306.43|310.58|306.48|310.58|306.48|310.52|306.42|5
1640927910000|2021-12-31 05:18:30|310.54|306.44|310.54|306.44|310.57|306.47|310.53|306.43|4
1640927920000|2021-12-31 05:18:40|310.55|306.45|310.63|306.53|310.64|306.54|310.54|306.44|12
1640927930000|2021-12-31 05:18:50|310.64|306.54|310.71|306.61|310.71|306.61|310.61|306.51|11
1640927940000|2021-12-31 05:19:00|310.68|306.58|310.67|306.57|310.68|306.58|310.67|306.57|2
1640927950000|2021-12-31 05:19:10|310.69|306.59|310.6|306.5|310.7|306.6|310.6|306.5|5
1640927960000|2021-12-31 05:19:20|310.59|306.49|310.6|306.5|310.6|306.5|310.55|306.45|13
1640927970000|2021-12-31 05:19:30|310.61|306.51|310.61|306.51|310.61|306.51|310.61|306.51|1
1640927980000|2021-12-31 05:19:40|310.6|306.5|310.6|306.5|310.61|306.51|310.6|306.5|3
1640927990000|2021-12-31 05:19:50|310.59|306.49|310.6|306.5|310.6|306.5|310.59|306.49|2
1640928000000|2021-12-31 05:20:00|310.58|306.48|310.59|306.49|310.59|306.49|310.58|306.48|2
1640928010000|2021-12-31 05:20:10|310.58|306.48|310.57|306.47|310.59|306.49|310.57|306.47|6
1640928020000|2021-12-31 05:20:20|310.58|306.48|310.44|306.34|310.58|306.48|310.43|306.33|11
1640928030000|2021-12-31 05:20:30|310.42|306.32|310.43|306.33|310.45|306.35|310.4|306.3|15
1640928040000|2021-12-31 05:20:40|310.4|306.3|310.4|306.3|310.41|306.31|310.4|306.3|3
1640928060000|2021-12-31 05:21:00|310.41|306.31|310.37|306.27|310.41|306.31|310.35|306.25|9
1640928070000|2021-12-31 05:21:10|310.36|306.26|310.35|306.25|310.37|306.27|310.33|306.23|9
1640928080000|2021-12-31 05:21:20|310.34|306.24|310.34|306.24|310.35|306.25|310.34|306.24|5
1640928090000|2021-12-31 05:21:30|310.36|306.26|310.4|306.3|310.4|306.3|310.36|306.26|8
1640928100000|2021-12-31 05:21:40|310.41|306.31|310.4|306.3|310.41|306.31|310.4|306.3|4
1640928110000|2021-12-31 05:21:50|310.41|306.31|310.41|306.31|310.41|306.31|310.41|306.31|1
1640928120000|2021-12-31 05:22:00|310.4|306.3|310.37|306.27|310.4|306.3|310.33|306.23|14
1640928130000|2021-12-31 05:22:10|310.35|306.25|310.35|306.25|310.39|306.29|310.35|306.25|15
1640928140000|2021-12-31 05:22:20|310.32|306.22|310.31|306.21|310.34|306.24|310.31|306.21|7
1640928150000|2021-12-31 05:22:30|310.32|306.22|310.31|306.21|310.34|306.24|310.31|306.21|6
1640928170000|2021-12-31 05:22:50|310.3|306.2|310.24|306.14|310.3|306.2|310.22|306.12|8
1640928180000|2021-12-31 05:23:00|310.22|306.12|310.23|306.13|310.25|306.15|310.21|306.11|11
1640928190000|2021-12-31 05:23:10|310.22|306.12|310.19|306.09|310.22|306.12|310.19|306.09|3
1640928200000|2021-12-31 05:23:20|310.2|306.1|310.26|306.16|310.28|306.18|310.2|306.1|8
1640928210000|2021-12-31 05:23:30|310.27|306.17|310.26|306.16|310.27|306.17|310.26|306.16|10
1640928220000|2021-12-31 05:23:40|310.27|306.17|310.29|306.19|310.3|306.2|310.26|306.16|5
1640928240000|2021-12-31 05:24:00|310.28|306.18|310.29|306.19|310.29|306.19|310.28|306.18|2
1640928260000|2021-12-31 05:24:20|310.28|306.18|310.2|306.1|310.29|306.19|310.2|306.1|7
1640928270000|2021-12-31 05:24:30|310.21|306.11|310.09|305.99|310.21|306.11|310.08|305.98|12
1640928280000|2021-12-31 05:24:40|310.1|306|310.09|305.99|310.1|306|310.09|305.99|2
1640928290000|2021-12-31 05:24:50|310.02|305.92|309.92|305.82|310.13|306.03|309.92|305.82|18
1640928300000|2021-12-31 05:25:00|309.91|305.81|309.9|305.8|309.93|305.83|309.88|305.78|19
1640928310000|2021-12-31 05:25:10|309.92|305.82|310.17|306.07|310.19|306.09|309.92|305.82|19
1640928320000|2021-12-31 05:25:20|310.18|306.08|310.07|305.97|310.18|306.08|310.07|305.97|9
1640928330000|2021-12-31 05:25:30|310.05|305.95|309.93|305.83|310.08|305.98|309.93|305.83|17
1640928340000|2021-12-31 05:25:40|309.92|305.82|309.9|305.8|309.94|305.84|309.9|305.8|9
1640928350000|2021-12-31 05:25:50|309.91|305.81|309.87|305.77|309.91|305.81|309.85|305.75|15
1640928360000|2021-12-31 05:26:00|309.88|305.78|309.91|305.81|309.94|305.84|309.87|305.77|17
1640928370000|2021-12-31 05:26:10|309.92|305.82|309.89|305.79|309.93|305.83|309.86|305.76|13
1640928380000|2021-12-31 05:26:20|309.88|305.78|309.86|305.76|309.88|305.78|309.84|305.74|5
1640928390000|2021-12-31 05:26:30|309.85|305.75|309.88|305.78|309.88|305.78|309.85|305.75|13
1640928400000|2021-12-31 05:26:40|309.85|305.75|309.91|305.81|309.93|305.83|309.85|305.75|12
1640928410000|2021-12-31 05:26:50|309.9|305.8|309.94|305.84|309.99|305.89|309.9|305.8|14
1640928420000|2021-12-31 05:27:00|309.92|305.82|309.93|305.83|309.96|305.86|309.92|305.82|7
1640928430000|2021-12-31 05:27:10|309.94|305.84|309.92|305.82|309.94|305.84|309.91|305.81|10
1640928440000|2021-12-31 05:27:20|309.91|305.81|309.92|305.82|309.93|305.83|309.91|305.81|6
1640928450000|2021-12-31 05:27:30|309.91|305.81|309.93|305.83|309.95|305.85|309.91|305.81|6
1640928460000|2021-12-31 05:27:40|309.92|305.82|309.92|305.82|309.93|305.83|309.91|305.81|5
1640928470000|2021-12-31 05:27:50|309.91|305.81|309.88|305.78|309.91|305.81|309.88|305.78|13
1640928480000|2021-12-31 05:28:00|309.89|305.79|309.93|305.83|309.94|305.84|309.88|305.78|7
1640928490000|2021-12-31 05:28:10|309.94|305.84|309.87|305.77|309.94|305.84|309.87|305.77|12
1640928500000|2021-12-31 05:28:20|309.86|305.76|309.86|305.76|309.87|305.77|309.85|305.75|8
1640928510000|2021-12-31 05:28:30|309.87|305.77|309.87|305.77|309.87|305.77|309.87|305.77|1
1640928520000|2021-12-31 05:28:40|309.86|305.76|309.9|305.8|309.9|305.8|309.86|305.76|3
1640928530000|2021-12-31 05:28:50|309.91|305.81|309.92|305.82|309.96|305.86|309.89|305.79|12
1640928540000|2021-12-31 05:29:00|309.93|305.83|309.94|305.84|309.95|305.85|309.93|305.83|3
1640928550000|2021-12-31 05:29:10|309.89|305.79|309.91|305.81|309.94|305.84|309.88|305.78|8
1640928560000|2021-12-31 05:29:20|309.92|305.82|309.93|305.83|309.95|305.85|309.92|305.82|9
1640928570000|2021-12-31 05:29:30|309.94|305.84|309.94|305.84|309.94|305.84|309.94|305.84|1
1640928580000|2021-12-31 05:29:40|309.92|305.82|309.9|305.8|309.93|305.83|309.9|305.8|10
1640928590000|2021-12-31 05:29:50|309.91|305.81|309.91|305.81|309.91|305.81|309.91|305.81|1
1640928600000|2021-12-31 05:30:00|309.9|305.8|309.91|305.81|309.92|305.82|309.9|305.8|6
1640928610000|2021-12-31 05:30:10|309.93|305.83|309.8|305.7|309.93|305.83|309.79|305.69|16
1640928620000|2021-12-31 05:30:20|309.79|305.69|309.83|305.73|309.87|305.77|309.79|305.69|17
1640928630000|2021-12-31 05:30:30|309.84|305.74|309.83|305.73|309.84|305.74|309.82|305.72|9
1640928640000|2021-12-31 05:30:40|309.84|305.74|309.83|305.73|309.84|305.74|309.83|305.73|6
1640928650000|2021-12-31 05:30:50|309.84|305.74|309.84|305.74|309.85|305.75|309.82|305.72|7
1640928660000|2021-12-31 05:31:00|309.83|305.73|309.84|305.74|309.85|305.75|309.83|305.73|4
1640928670000|2021-12-31 05:31:10|309.83|305.73|309.84|305.74|309.84|305.74|309.83|305.73|2
1640928680000|2021-12-31 05:31:20|309.83|305.73|309.83|305.73|309.84|305.74|309.83|305.73|3
1640928690000|2021-12-31 05:31:30|309.84|305.74|309.85|305.75|309.85|305.75|309.84|305.74|2
1640928700000|2021-12-31 05:31:40|309.84|305.74|309.81|305.71|309.84|305.74|309.79|305.69|8
1640928710000|2021-12-31 05:31:50|309.8|305.7|309.72|305.62|309.8|305.7|309.72|305.62|4
1640928720000|2021-12-31 05:32:00|309.73|305.63|309.92|305.82|309.92|305.82|309.73|305.63|12
1640928730000|2021-12-31 05:32:10|309.91|305.81|309.93|305.83|309.93|305.83|309.89|305.79|7
1640928740000|2021-12-31 05:32:20|310.03|305.93|310.09|305.99|310.09|305.99|310.03|305.93|4
1640928750000|2021-12-31 05:32:30|310.1|306|310.09|305.99|310.11|306.01|310.09|305.99|4
1640928760000|2021-12-31 05:32:40|310.06|305.96|310.09|305.99|310.1|306|310.06|305.96|6
1640928770000|2021-12-31 05:32:50|310.1|306|310|305.9|310.1|306|310|305.9|5
1640928780000|2021-12-31 05:33:00|310.01|305.91|310.01|305.91|310.03|305.93|310.01|305.91|3
1640928790000|2021-12-31 05:33:10|310.02|305.92|310.01|305.91|310.02|305.92|310.01|305.91|2
1640928800000|2021-12-31 05:33:20|310|305.9|310.01|305.91|310.01|305.91|309.99|305.89|4
1640928820000|2021-12-31 05:33:40|310|305.9|309.91|305.81|310|305.9|309.9|305.8|5
1640928830000|2021-12-31 05:33:50|309.92|305.82|309.92|305.82|309.92|305.82|309.91|305.81|3
1640928840000|2021-12-31 05:34:00|309.91|305.81|309.92|305.82|309.92|305.82|309.91|305.81|6
1640928850000|2021-12-31 05:34:10|309.91|305.81|309.92|305.82|309.93|305.83|309.91|305.81|4
1640928870000|2021-12-31 05:34:30|309.91|305.81|309.91|305.81|309.91|305.81|309.91|305.81|1
1640928890000|2021-12-31 05:34:50|309.92|305.82|309.86|305.76|309.92|305.82|309.86|305.76|5
1640928900000|2021-12-31 05:35:00|309.82|305.72|309.8|305.7|309.83|305.73|309.8|305.7|6
1640928910000|2021-12-31 05:35:10|309.79|305.69|309.8|305.7|309.83|305.73|309.79|305.69|11
1640928920000|2021-12-31 05:35:20|309.81|305.71|309.81|305.71|309.82|305.72|309.8|305.7|5
1640928930000|2021-12-31 05:35:30|309.78|305.68|309.88|305.78|309.9|305.8|309.78|305.68|9
1640928940000|2021-12-31 05:35:40|309.89|305.79|309.88|305.78|309.89|305.79|309.84|305.74|10
1640928950000|2021-12-31 05:35:50|309.89|305.79|309.88|305.78|309.89|305.79|309.88|305.78|6
1640928960000|2021-12-31 05:36:00|309.89|305.79|309.81|305.71|309.9|305.8|309.8|305.7|12
1640928970000|2021-12-31 05:36:10|309.8|305.7|309.8|305.7|309.81|305.71|309.8|305.7|5
1640928980000|2021-12-31 05:36:20|309.81|305.71|309.74|305.64|309.81|305.71|309.74|305.64|6
1640928990000|2021-12-31 05:36:30|309.75|305.65|309.76|305.66|309.79|305.69|309.75|305.65|15
1640929000000|2021-12-31 05:36:40|309.74|305.64|309.79|305.69|309.79|305.69|309.74|305.64|11
1640929010000|2021-12-31 05:36:50|309.77|305.67|309.78|305.68|309.79|305.69|309.77|305.67|5
1640929020000|2021-12-31 05:37:00|309.77|305.67|309.77|305.67|309.77|305.67|309.77|305.67|1
1640929030000|2021-12-31 05:37:10|309.76|305.66|309.78|305.68|309.78|305.68|309.76|305.66|4
1640929040000|2021-12-31 05:37:20|309.76|305.66|309.78|305.68|309.78|305.68|309.76|305.66|3
1640929050000|2021-12-31 05:37:30|309.79|305.69|309.77|305.67|309.82|305.72|309.77|305.67|5
1640929060000|2021-12-31 05:37:40|309.78|305.68|309.77|305.67|309.83|305.73|309.75|305.65|5
1640929070000|2021-12-31 05:37:50|309.82|305.72|309.82|305.72|309.83|305.73|309.82|305.72|3
1640929080000|2021-12-31 05:38:00|309.83|305.73|309.82|305.72|309.83|305.73|309.82|305.72|2
1640929090000|2021-12-31 05:38:10|309.83|305.73|309.77|305.67|309.83|305.73|309.77|305.67|4
1640929100000|2021-12-31 05:38:20|309.78|305.68|309.76|305.66|309.78|305.68|309.73|305.63|7
1640929110000|2021-12-31 05:38:30|309.75|305.65|309.57|305.47|309.76|305.66|309.57|305.47|15
1640929120000|2021-12-31 05:38:40|309.56|305.46|309.57|305.47|309.6|305.5|309.54|305.44|10
1640929130000|2021-12-31 05:38:50|309.56|305.46|309.53|305.43|309.56|305.46|309.51|305.41|13
1640929140000|2021-12-31 05:39:00|309.54|305.44|309.53|305.43|309.55|305.45|309.53|305.43|5
1640929150000|2021-12-31 05:39:10|309.52|305.42|309.5|305.4|309.52|305.42|309.49|305.39|3
1640929160000|2021-12-31 05:39:20|309.49|305.39|309.49|305.39|309.49|305.39|309.48|305.38|3
1640929170000|2021-12-31 05:39:30|309.5|305.4|309.53|305.43|309.53|305.43|309.5|305.4|3
1640929190000|2021-12-31 05:39:50|309.55|305.45|309.57|305.47|309.62|305.52|309.53|305.43|5
1640929200000|2021-12-31 05:40:00|309.54|305.44|309.56|305.46|309.57|305.47|309.54|305.44|4
1640929210000|2021-12-31 05:40:10|309.57|305.47|309.54|305.44|309.57|305.47|309.51|305.41|8
1640929220000|2021-12-31 05:40:20|309.53|305.43|309.59|305.49|309.59|305.49|309.53|305.43|6
1640929230000|2021-12-31 05:40:30|309.6|305.5|309.55|305.45|309.6|305.5|309.54|305.44|12
1640929240000|2021-12-31 05:40:40|309.56|305.46|309.55|305.45|309.59|305.49|309.54|305.44|17
1640929250000|2021-12-31 05:40:50|309.58|305.48|309.49|305.39|309.6|305.5|309.49|305.39|8
1640929260000|2021-12-31 05:41:00|309.5|305.4|309.49|305.39|309.54|305.44|309.49|305.39|9
1640929270000|2021-12-31 05:41:10|309.5|305.4|309.47|305.37|309.5|305.4|309.47|305.37|3
1640929280000|2021-12-31 05:41:20|309.46|305.36|309.48|305.38|309.49|305.39|309.46|305.36|3
1640929290000|2021-12-31 05:41:30|309.47|305.37|309.48|305.38|309.48|305.38|309.47|305.37|2
1640929300000|2021-12-31 05:41:40|309.49|305.39|309.49|305.39|309.49|305.39|309.49|305.39|1
1640929310000|2021-12-31 05:41:50|309.46|305.36|309.77|305.67|309.77|305.67|309.46|305.36|22
1640929320000|2021-12-31 05:42:00|309.71|305.61|309.77|305.67|309.77|305.67|309.71|305.61|14
1640929330000|2021-12-31 05:42:10|309.78|305.68|309.83|305.73|309.84|305.74|309.78|305.68|10
1640929340000|2021-12-31 05:42:20|309.82|305.72|309.91|305.81|309.92|305.82|309.82|305.72|11
1640929350000|2021-12-31 05:42:30|309.94|305.84|310.02|305.92|310.02|305.92|309.94|305.84|5
1640929370000|2021-12-31 05:42:50|310.01|305.91|309.99|305.89|310.01|305.91|309.99|305.89|2
1640929380000|2021-12-31 05:43:00|310|305.9|310|305.9|310|305.9|309.98|305.88|4
1640929390000|2021-12-31 05:43:10|309.99|305.89|309.97|305.87|309.99|305.89|309.97|305.87|3
1640929400000|2021-12-31 05:43:20|309.92|305.82|309.91|305.81|309.94|305.84|309.9|305.8|6
1640929410000|2021-12-31 05:43:30|309.92|305.82|309.91|305.81|309.92|305.82|309.9|305.8|4
1640929420000|2021-12-31 05:43:40|309.9|305.8|309.9|305.8|309.9|305.8|309.9|305.8|1
1640929430000|2021-12-31 05:43:50|309.91|305.81|309.91|305.81|309.91|305.81|309.9|305.8|3
1640929440000|2021-12-31 05:44:00|309.9|305.8|309.9|305.8|309.91|305.81|309.9|305.8|3
1640929460000|2021-12-31 05:44:20|309.89|305.79|309.9|305.8|309.91|305.81|309.89|305.79|4
1640929470000|2021-12-31 05:44:30|309.84|305.74|309.81|305.71|309.87|305.77|309.81|305.71|8
1640929480000|2021-12-31 05:44:40|309.8|305.7|309.81|305.71|309.82|305.72|309.8|305.7|4
1640929490000|2021-12-31 05:44:50|309.8|305.7|309.79|305.69|309.8|305.7|309.79|305.69|4
1640929500000|2021-12-31 05:45:00|309.8|305.7|309.93|305.83|309.94|305.84|309.79|305.69|11
1640929510000|2021-12-31 05:45:10|309.95|305.85|309.95|305.85|309.95|305.85|309.94|305.84|3
1640929520000|2021-12-31 05:45:20|309.92|305.82|309.93|305.83|309.95|305.85|309.92|305.82|5
1640929530000|2021-12-31 05:45:30|309.95|305.85|309.94|305.84|309.95|305.85|309.93|305.83|3
1640929540000|2021-12-31 05:45:40|309.95|305.85|309.98|305.88|309.98|305.88|309.95|305.85|2
1640929550000|2021-12-31 05:45:50|309.94|305.84|309.96|305.86|309.96|305.86|309.94|305.84|3
1640929560000|2021-12-31 05:46:00|309.95|305.85|309.9|305.8|309.96|305.86|309.89|305.79|12
1640929570000|2021-12-31 05:46:10|309.89|305.79|309.89|305.79|309.9|305.8|309.88|305.78|5
1640929580000|2021-12-31 05:46:20|309.9|305.8|309.89|305.79|309.9|305.8|309.89|305.79|2
1640929590000|2021-12-31 05:46:30|309.91|305.81|309.9|305.8|309.92|305.82|309.85|305.75|15
1640929600000|2021-12-31 05:46:40|309.92|305.82|310.03|305.93|310.03|305.93|309.92|305.82|4
1640929620000|2021-12-31 05:47:00|310.02|305.92|309.98|305.88|310.02|305.92|309.95|305.85|6
1640929630000|2021-12-31 05:47:10|309.97|305.87|309.97|305.87|309.97|305.87|309.97|305.87|1
1640929640000|2021-12-31 05:47:20|309.98|305.88|309.97|305.87|309.98|305.88|309.97|305.87|2
1640929660000|2021-12-31 05:47:40|310|305.9|310.01|305.91|310.01|305.91|309.97|305.87|3
1640929670000|2021-12-31 05:47:50|309.97|305.87|309.97|305.87|309.97|305.87|309.97|305.87|1
1640929680000|2021-12-31 05:48:00|310.07|305.97|310.28|306.18|310.3|306.2|310.05|305.95|18
1640929690000|2021-12-31 05:48:10|310.25|306.15|310.28|306.18|310.29|306.19|310.24|306.14|12
1640929700000|2021-12-31 05:48:20|310.27|306.17|310.27|306.17|310.28|306.18|310.26|306.16|5
1640929710000|2021-12-31 05:48:30|310.28|306.18|310.27|306.17|310.28|306.18|310.26|306.16|4
1640929720000|2021-12-31 05:48:40|310.28|306.18|310.45|306.35|310.61|306.51|310.28|306.18|16
1640929730000|2021-12-31 05:48:50|310.44|306.34|310.42|306.32|310.45|306.35|310.4|306.3|10
1640929740000|2021-12-31 05:49:00|310.39|306.29|310.56|306.46|310.57|306.47|310.39|306.29|16
1640929750000|2021-12-31 05:49:10|310.55|306.45|310.59|306.49|310.59|306.49|310.55|306.45|8
1640929770000|2021-12-31 05:49:30|310.58|306.48|310.62|306.52|310.62|306.52|310.58|306.48|8
1640929780000|2021-12-31 05:49:40|310.64|306.54|310.53|306.43|310.64|306.54|310.52|306.42|13
1640929790000|2021-12-31 05:49:50|310.54|306.44|310.53|306.43|310.55|306.45|310.53|306.43|5
1640929800000|2021-12-31 05:50:00|310.58|306.48|310.53|306.43|310.58|306.48|310.53|306.43|6
1640929810000|2021-12-31 05:50:10|310.55|306.45|310.53|306.43|310.56|306.46|310.52|306.42|8
1640929820000|2021-12-31 05:50:20|310.54|306.44|310.6|306.5|310.6|306.5|310.53|306.43|5
1640929830000|2021-12-31 05:50:30|310.61|306.51|310.65|306.55|310.67|306.57|310.6|306.5|10
1640929840000|2021-12-31 05:50:40|310.64|306.54|310.62|306.52|310.68|306.58|310.62|306.52|11
1640929850000|2021-12-31 05:50:50|310.63|306.53|310.63|306.53|310.66|306.56|310.63|306.53|9
1640929860000|2021-12-31 05:51:00|310.64|306.54|310.7|306.6|310.71|306.61|310.64|306.54|10
1640929870000|2021-12-31 05:51:10|310.68|306.58|310.55|306.45|310.69|306.59|310.53|306.43|15
1640929880000|2021-12-31 05:51:20|310.56|306.46|310.58|306.48|310.59|306.49|310.54|306.44|12
1640929890000|2021-12-31 05:51:30|310.63|306.53|310.54|306.44|310.68|306.58|310.53|306.43|11
1640929900000|2021-12-31 05:51:40|310.56|306.46|310.54|306.44|310.56|306.46|310.53|306.43|6
1640929910000|2021-12-31 05:51:50|310.56|306.46|310.57|306.47|310.58|306.48|310.54|306.44|5
1640929920000|2021-12-31 05:52:00|310.58|306.48|310.54|306.44|310.58|306.48|310.54|306.44|4
1640929930000|2021-12-31 05:52:10|310.55|306.45|310.57|306.47|310.57|306.47|310.55|306.45|3
1640929940000|2021-12-31 05:52:20|310.58|306.48|310.57|306.47|310.58|306.48|310.56|306.46|4
1640929950000|2021-12-31 05:52:30|310.56|306.46|310.64|306.54|310.65|306.55|310.54|306.44|14
1640929960000|2021-12-31 05:52:40|310.66|306.56|310.67|306.57|310.72|306.62|310.66|306.56|8
1640929970000|2021-12-31 05:52:50|310.69|306.59|310.61|306.51|310.69|306.59|310.61|306.51|3
1640929980000|2021-12-31 05:53:00|310.62|306.52|310.67|306.57|310.69|306.59|310.62|306.52|5
1640929990000|2021-12-31 05:53:10|310.66|306.56|310.67|306.57|310.7|306.6|310.66|306.56|6
1640930000000|2021-12-31 05:53:20|310.69|306.59|310.69|306.59|310.69|306.59|310.69|306.59|1
1640930010000|2021-12-31 05:53:30|310.68|306.58|310.71|306.61|310.71|306.61|310.68|306.58|7
1640930020000|2021-12-31 05:53:40|310.72|306.62|310.66|306.56|310.72|306.62|310.66|306.56|3
1640930030000|2021-12-31 05:53:50|310.67|306.57|310.66|306.56|310.67|306.57|310.62|306.52|10
1640930040000|2021-12-31 05:54:00|310.67|306.57|310.67|306.57|310.7|306.6|310.66|306.56|9
1640930050000|2021-12-31 05:54:10|310.68|306.58|310.76|306.66|310.76|306.66|310.68|306.58|5
1640930060000|2021-12-31 05:54:20|310.74|306.64|310.69|306.59|310.8|306.7|310.69|306.59|11
1640930070000|2021-12-31 05:54:30|310.67|306.57|310.67|306.57|310.68|306.58|310.65|306.55|7
1640930080000|2021-12-31 05:54:40|310.68|306.58|310.63|306.53|310.68|306.58|310.6|306.5|11
1640930090000|2021-12-31 05:54:50|310.66|306.56|310.67|306.57|310.67|306.57|310.66|306.56|4
1640930100000|2021-12-31 05:55:00|310.69|306.59|310.68|306.58|310.72|306.62|310.67|306.57|9
1640930110000|2021-12-31 05:55:10|310.69|306.59|310.69|306.59|310.69|306.59|310.69|306.59|1
1640930120000|2021-12-31 05:55:20|310.65|306.55|310.72|306.62|310.72|306.62|310.65|306.55|8
1640930130000|2021-12-31 05:55:30|310.73|306.63|310.73|306.63|310.74|306.64|310.73|306.63|3
1640930140000|2021-12-31 05:55:40|310.78|306.68|310.78|306.68|310.78|306.68|310.78|306.68|1
1640930150000|2021-12-31 05:55:50|310.77|306.67|310.61|306.51|310.77|306.67|310.61|306.51|9
1640930160000|2021-12-31 05:56:00|310.66|306.56|310.64|306.54|310.68|306.58|310.64|306.54|5
1640930170000|2021-12-31 05:56:10|310.66|306.56|310.64|306.54|310.66|306.56|310.64|306.54|2
1640930180000|2021-12-31 05:56:20|310.66|306.56|310.67|306.57|310.7|306.6|310.6|306.5|13
1640930190000|2021-12-31 05:56:30|310.65|306.55|310.6|306.5|310.67|306.57|310.6|306.5|4
1640930200000|2021-12-31 05:56:40|310.59|306.49|310.56|306.46|310.64|306.54|310.55|306.45|9
1640930210000|2021-12-31 05:56:50|310.55|306.45|310.62|306.52|310.64|306.54|310.55|306.45|13
1640930220000|2021-12-31 05:57:00|310.63|306.53|310.6|306.5|310.66|306.56|310.6|306.5|11
1640930230000|2021-12-31 05:57:10|310.63|306.53|310.66|306.56|310.66|306.56|310.63|306.53|7
1640930240000|2021-12-31 05:57:20|310.65|306.55|310.65|306.55|310.65|306.55|310.59|306.49|6
1640930250000|2021-12-31 05:57:30|310.66|306.56|310.67|306.57|310.68|306.58|310.65|306.55|6
1640930260000|2021-12-31 05:57:40|310.69|306.59|310.55|306.45|310.69|306.59|310.5|306.4|13
1640930270000|2021-12-31 05:57:50|310.58|306.48|310.61|306.51|310.61|306.51|310.55|306.45|4
1640930280000|2021-12-31 05:58:00|310.62|306.52|310.61|306.51|310.63|306.53|310.61|306.51|4
1640930290000|2021-12-31 05:58:10|310.6|306.5|310.6|306.5|310.6|306.5|310.6|306.5|1
1640930300000|2021-12-31 05:58:20|310.63|306.53|310.61|306.51|310.63|306.53|310.6|306.5|6
1640930310000|2021-12-31 05:58:30|310.62|306.52|310.74|306.64|310.75|306.65|310.61|306.51|10
1640930320000|2021-12-31 05:58:40|310.73|306.63|310.72|306.62|310.79|306.69|310.72|306.62|5
1640930330000|2021-12-31 05:58:50|310.66|306.56|310.66|306.56|310.71|306.61|310.66|306.56|8
1640930340000|2021-12-31 05:59:00|310.7|306.6|310.57|306.47|310.7|306.6|310.57|306.47|7
1640930350000|2021-12-31 05:59:10|310.58|306.48|310.43|306.33|310.58|306.48|310.43|306.33|12
1640930360000|2021-12-31 05:59:20|310.44|306.34|310.42|306.32|310.44|306.34|310.36|306.26|5
1640930370000|2021-12-31 05:59:30|310.43|306.33|310.43|306.33|310.43|306.33|310.42|306.32|3
1640930380000|2021-12-31 05:59:40|310.41|306.31|310.4|306.3|310.43|306.33|310.4|306.3|5
1640930390000|2021-12-31 05:59:50|310.41|306.31|310.41|306.31|310.42|306.32|310.38|306.28|7
1640930400000|2021-12-31 06:00:00|310.43|306.33|310.46|306.36|310.46|306.36|310.24|306.14|24
1640930410000|2021-12-31 06:00:10|310.49|306.39|310.65|306.55|310.67|306.57|310.45|306.35|16
1640930420000|2021-12-31 06:00:20|310.6|306.5|310.66|306.56|310.66|306.56|310.57|306.47|13
1640930430000|2021-12-31 06:00:30|310.65|306.55|310.79|306.69|310.79|306.69|310.65|306.55|8
1640930440000|2021-12-31 06:00:40|310.77|306.67|310.77|306.67|310.8|306.7|310.73|306.63|19
1640930450000|2021-12-31 06:00:50|310.75|306.65|310.73|306.63|310.76|306.66|310.7|306.6|5
1640930460000|2021-12-31 06:01:00|310.71|306.61|310.73|306.63|310.74|306.64|310.71|306.61|4
1640930470000|2021-12-31 06:01:10|310.72|306.62|310.55|306.45|310.78|306.68|310.54|306.44|10
1640930480000|2021-12-31 06:01:20|310.54|306.44|310.49|306.39|310.55|306.45|310.47|306.37|20
1640930490000|2021-12-31 06:01:30|310.53|306.43|310.44|306.34|310.57|306.47|310.44|306.34|18
1640930500000|2021-12-31 06:01:40|310.46|306.36|310.46|306.36|310.5|306.4|310.43|306.33|13
1640930510000|2021-12-31 06:01:50|310.49|306.39|310.54|306.44|310.54|306.44|310.49|306.39|7
1640930520000|2021-12-31 06:02:00|310.53|306.43|310.46|306.36|310.53|306.43|310.43|306.33|15
1640930530000|2021-12-31 06:02:10|310.45|306.35|310.38|306.28|310.46|306.36|310.37|306.27|16
1640930540000|2021-12-31 06:02:20|310.4|306.3|310.4|306.3|310.41|306.31|310.38|306.28|6
1640930550000|2021-12-31 06:02:30|310.39|306.29|310.49|306.39|310.49|306.39|310.39|306.29|10
1640930560000|2021-12-31 06:02:40|310.48|306.38|310.49|306.39|310.5|306.4|310.46|306.36|11
1640930570000|2021-12-31 06:02:50|310.5|306.4|310.4|306.3|310.5|306.4|310.38|306.28|10
1640930580000|2021-12-31 06:03:00|310.41|306.31|310.23|306.13|310.41|306.31|310.23|306.13|10
1640930590000|2021-12-31 06:03:10|310.22|306.12|310.26|306.16|310.27|306.17|310.22|306.12|11
1640930600000|2021-12-31 06:03:20|310.25|306.15|310.23|306.13|310.26|306.16|310.23|306.13|8
1640930610000|2021-12-31 06:03:30|310.2|306.1|310.2|306.1|310.2|306.1|310.2|306.1|1
1640930620000|2021-12-31 06:03:40|310.19|306.09|310.1|306|310.21|306.11|310.1|306|8
1640930630000|2021-12-31 06:03:50|310.08|305.98|310.08|305.98|310.08|305.98|310.08|305.98|1
1640930640000|2021-12-31 06:04:00|310.07|305.97|309.97|305.87|310.07|305.97|309.96|305.86|9
1640930650000|2021-12-31 06:04:10|309.95|305.85|309.68|305.58|309.95|305.85|309.68|305.58|19
1640930660000|2021-12-31 06:04:20|309.69|305.59|309.7|305.6|309.75|305.65|309.69|305.59|16
1640930670000|2021-12-31 06:04:30|309.69|305.59|309.74|305.64|309.76|305.66|309.68|305.58|11
1640930680000|2021-12-31 06:04:40|309.75|305.65|309.7|305.6|309.75|305.65|309.7|305.6|3
1640930690000|2021-12-31 06:04:50|309.69|305.59|309.68|305.58|309.69|305.59|309.68|305.58|4
1640930700000|2021-12-31 06:05:00|309.67|305.57|309.58|305.48|309.67|305.57|309.57|305.47|10
1640930710000|2021-12-31 06:05:10|309.57|305.47|309.5|305.4|309.58|305.48|309.47|305.37|14
1640930720000|2021-12-31 06:05:20|309.48|305.38|309.58|305.48|309.59|305.49|309.48|305.38|13
1640930730000|2021-12-31 06:05:30|309.57|305.47|309.75|305.65|309.75|305.65|309.56|305.46|11
1640930740000|2021-12-31 06:05:40|309.76|305.66|309.75|305.65|309.77|305.67|309.73|305.63|12
1640930750000|2021-12-31 06:05:50|309.74|305.64|309.75|305.65|309.76|305.66|309.74|305.64|4
1640930760000|2021-12-31 06:06:00|309.76|305.66|309.7|305.6|309.77|305.67|309.7|305.6|11
1640930770000|2021-12-31 06:06:10|309.69|305.59|309.69|305.59|309.7|305.6|309.69|305.59|3
1640930780000|2021-12-31 06:06:20|309.66|305.56|309.59|305.49|309.66|305.56|309.59|305.49|4
1640930790000|2021-12-31 06:06:30|309.58|305.48|309.27|305.17|309.58|305.48|309.1|305|19
1640930800000|2021-12-31 06:06:40|309.26|305.16|309.28|305.18|309.28|305.18|309.24|305.14|8
1640930810000|2021-12-31 06:06:50|309.29|305.19|309.24|305.14|309.29|305.19|309.22|305.12|8
1640930820000|2021-12-31 06:07:00|309.25|305.15|309.47|305.37|309.48|305.38|309.25|305.15|14
1640930830000|2021-12-31 06:07:10|309.48|305.38|309.28|305.18|309.5|305.4|309.25|305.15|17
1640930840000|2021-12-31 06:07:20|309.29|305.19|309.27|305.17|309.34|305.24|309.24|305.14|16
1640930850000|2021-12-31 06:07:30|309.26|305.16|309.25|305.15|309.26|305.16|309.25|305.15|2
1640930860000|2021-12-31 06:07:40|309.24|305.14|309.2|305.1|309.25|305.15|309.2|305.1|9
1640930870000|2021-12-31 06:07:50|309.19|305.09|309.17|305.07|309.2|305.1|309.16|305.06|13
1640930880000|2021-12-31 06:08:00|309.18|305.08|309.08|304.98|309.18|305.08|309.05|304.95|11
1640930890000|2021-12-31 06:08:10|309.07|304.97|309.09|304.99|309.1|305|309.07|304.97|7
1640930900000|2021-12-31 06:08:20|309.1|305|309.1|305|309.1|305|309.09|304.99|3
1640930910000|2021-12-31 06:08:30|309.11|305.01|309.18|305.08|309.19|305.09|309.11|305.01|7
1640930920000|2021-12-31 06:08:40|309.17|305.07|309.18|305.08|309.19|305.09|309.17|305.07|3
1640930930000|2021-12-31 06:08:50|309.21|305.11|309.19|305.09|309.27|305.17|309.19|305.09|10
1640930940000|2021-12-31 06:09:00|309.17|305.07|309.1|305|309.19|305.09|309.03|304.93|17
1640930950000|2021-12-31 06:09:10|309.11|305.01|309.11|305.01|309.11|305.01|309.11|305.01|1
1640930960000|2021-12-31 06:09:20|309.14|305.04|309.3|305.2|309.35|305.25|309.14|305.04|22
1640930970000|2021-12-31 06:09:30|309.31|305.21|309.26|305.16|309.31|305.21|309.25|305.15|6
1640930980000|2021-12-31 06:09:40|309.22|305.12|309.21|305.11|309.23|305.13|309.2|305.1|6
1640930990000|2021-12-31 06:09:50|309.22|305.12|309.28|305.18|309.28|305.18|309.22|305.12|10
1640931000000|2021-12-31 06:10:00|309.29|305.19|309.19|305.09|309.29|305.19|309.19|305.09|6
1640931010000|2021-12-31 06:10:10|309.21|305.11|309.11|305.01|309.21|305.11|309.04|304.94|11
1640931020000|2021-12-31 06:10:20|309.1|305|309.13|305.03|309.16|305.06|309.1|305|5
1640931030000|2021-12-31 06:10:30|309.17|305.07|309.12|305.02|309.17|305.07|309.12|305.02|3
1640931040000|2021-12-31 06:10:40|309.14|305.04|309.16|305.06|309.26|305.16|309.14|305.04|12
1640931050000|2021-12-31 06:10:50|309.18|305.08|309.13|305.03|309.18|305.08|309.12|305.02|5
1640931060000|2021-12-31 06:11:00|309.15|305.05|309.19|305.09|309.19|305.09|309.13|305.03|8
1640931070000|2021-12-31 06:11:10|309.2|305.1|309.3|305.2|309.32|305.22|309.18|305.08|15
1640931080000|2021-12-31 06:11:20|309.29|305.19|309.25|305.15|309.33|305.23|309.24|305.14|10
1640931090000|2021-12-31 06:11:30|309.24|305.14|309.19|305.09|309.29|305.19|309.19|305.09|8
1640931100000|2021-12-31 06:11:40|309.14|305.04|309.18|305.08|309.23|305.13|309.14|305.04|11
1640931110000|2021-12-31 06:11:50|309.17|305.07|309.2|305.1|309.23|305.13|309.17|305.07|5
1640931120000|2021-12-31 06:12:00|309.21|305.11|309.27|305.17|309.27|305.17|309.2|305.1|7
1640931130000|2021-12-31 06:12:10|309.28|305.18|309.24|305.14|309.28|305.18|309.22|305.12|8
1640931150000|2021-12-31 06:12:30|309.25|305.15|309.24|305.14|309.25|305.15|309.24|305.14|2
1640931160000|2021-12-31 06:12:40|309.28|305.18|309.56|305.46|309.58|305.48|309.21|305.11|16
1640931170000|2021-12-31 06:12:50|309.58|305.48|309.44|305.34|309.59|305.49|309.42|305.32|15
1640931180000|2021-12-31 06:13:00|309.46|305.36|309.4|305.3|309.47|305.37|309.38|305.28|20
1640931190000|2021-12-31 06:13:10|309.42|305.32|309.35|305.25|309.42|305.32|309.33|305.23|10
1640931200000|2021-12-31 06:13:20|309.36|305.26|309.33|305.23|309.36|305.26|309.3|305.2|13
1640931210000|2021-12-31 06:13:30|309.34|305.24|309.34|305.24|309.34|305.24|309.3|305.2|5
1640931220000|2021-12-31 06:13:40|309.35|305.25|309.41|305.31|309.41|305.31|309.33|305.23|13
1640931230000|2021-12-31 06:13:50|309.42|305.32|309.41|305.31|309.42|305.32|309.4|305.3|8
1640931240000|2021-12-31 06:14:00|309.42|305.32|309.54|305.44|309.54|305.44|309.42|305.32|10
1640931250000|2021-12-31 06:14:10|309.55|305.45|309.54|305.44|309.57|305.47|309.54|305.44|8
1640931260000|2021-12-31 06:14:20|309.53|305.43|309.52|305.42|309.54|305.44|309.43|305.33|17
1640931270000|2021-12-31 06:14:30|309.51|305.41|309.5|305.4|309.61|305.51|309.47|305.37|14
1640931280000|2021-12-31 06:14:40|309.47|305.37|309.5|305.4|309.51|305.41|309.47|305.37|4
1640931290000|2021-12-31 06:14:50|309.51|305.41|309.47|305.37|309.51|305.41|309.46|305.36|5
1640931300000|2021-12-31 06:15:00|309.49|305.39|309.48|305.38|309.52|305.42|309.47|305.37|13
1640931310000|2021-12-31 06:15:10|309.46|305.36|309.46|305.36|309.51|305.41|309.42|305.32|16
1640931320000|2021-12-31 06:15:20|309.48|305.38|309.16|305.06|309.48|305.38|309.12|305.02|30
1640931330000|2021-12-31 06:15:30|309.15|305.05|308.98|304.88|309.19|305.09|308.98|304.88|17
1640931340000|2021-12-31 06:15:40|308.95|304.85|308.82|304.72|308.96|304.86|308.82|304.72|18
1640931350000|2021-12-31 06:15:50|308.81|304.71|308.7|304.6|308.82|304.72|308.67|304.57|21
1640931360000|2021-12-31 06:16:00|308.68|304.58|308.76|304.66|308.76|304.66|308.68|304.58|19
1640931370000|2021-12-31 06:16:10|308.75|304.65|308.88|304.78|308.89|304.79|308.75|304.65|16
1640931380000|2021-12-31 06:16:20|308.89|304.79|308.87|304.77|308.91|304.81|308.86|304.76|11
1640931390000|2021-12-31 06:16:30|308.89|304.79|308.89|304.79|308.89|304.79|308.86|304.76|7
1640931400000|2021-12-31 06:16:40|308.87|304.77|308.89|304.79|308.89|304.79|308.87|304.77|4
1640931410000|2021-12-31 06:16:50|308.88|304.78|308.88|304.78|308.89|304.79|308.87|304.77|6
1640931420000|2021-12-31 06:17:00|308.87|304.77|308.99|304.89|308.99|304.89|308.87|304.77|13
1640931430000|2021-12-31 06:17:10|308.96|304.86|308.99|304.89|308.99|304.89|308.96|304.86|2
1640931440000|2021-12-31 06:17:20|308.96|304.86|308.79|304.69|308.96|304.86|308.76|304.66|15
1640931450000|2021-12-31 06:17:30|308.8|304.7|308.77|304.67|308.82|304.72|308.75|304.65|12
1640931460000|2021-12-31 06:17:40|308.78|304.68|308.78|304.68|308.82|304.72|308.74|304.64|12
1640931470000|2021-12-31 06:17:50|308.79|304.69|308.82|304.72|308.82|304.72|308.77|304.67|12
1640931480000|2021-12-31 06:18:00|308.83|304.73|308.89|304.79|308.9|304.8|308.81|304.71|13
1640931490000|2021-12-31 06:18:10|308.9|304.8|308.94|304.84|308.95|304.85|308.9|304.8|15
1640931500000|2021-12-31 06:18:20|308.95|304.85|309.13|305.03|309.17|305.07|308.95|304.85|11
1640931510000|2021-12-31 06:18:30|309.11|305.01|309.4|305.3|309.4|305.3|309.11|305.01|17
1640931520000|2021-12-31 06:18:40|309.41|305.31|309.44|305.34|309.49|305.39|309.35|305.25|21
1640931530000|2021-12-31 06:18:50|309.43|305.33|309.5|305.4|309.5|305.4|309.4|305.3|15
1640931540000|2021-12-31 06:19:00|309.49|305.39|309.41|305.31|309.49|305.39|309.38|305.28|17
1640931550000|2021-12-31 06:19:10|309.39|305.29|309.48|305.38|309.48|305.38|309.39|305.29|5
1640931560000|2021-12-31 06:19:20|309.49|305.39|309.49|305.39|309.57|305.47|309.45|305.35|20
1640931570000|2021-12-31 06:19:30|309.53|305.43|309.52|305.42|309.53|305.43|309.47|305.37|8
1640931580000|2021-12-31 06:19:40|309.51|305.41|309.47|305.37|309.52|305.42|309.46|305.36|10
1640931590000|2021-12-31 06:19:50|309.46|305.36|309.45|305.35|309.5|305.4|309.42|305.32|11
1640931600000|2021-12-31 06:20:00|309.44|305.34|309.42|305.32|309.49|305.39|309.42|305.32|7
1640931610000|2021-12-31 06:20:10|309.43|305.33|309.26|305.16|309.43|305.33|309.26|305.16|10
1640931620000|2021-12-31 06:20:20|309.28|305.18|309.5|305.4|309.51|305.41|309.26|305.16|22
1640931630000|2021-12-31 06:20:30|309.48|305.38|309.48|305.38|309.48|305.38|309.48|305.38|1
1640931640000|2021-12-31 06:20:40|309.49|305.39|309.55|305.45|309.59|305.49|309.48|305.38|12
1640931650000|2021-12-31 06:20:50|309.56|305.46|309.59|305.49|309.67|305.57|309.56|305.46|7
1640931660000|2021-12-31 06:21:00|309.58|305.48|309.59|305.49|309.59|305.49|309.58|305.48|2
1640931670000|2021-12-31 06:21:10|309.61|305.51|309.6|305.5|309.62|305.52|309.58|305.48|6
1640931680000|2021-12-31 06:21:20|309.61|305.51|309.62|305.52|309.62|305.52|309.59|305.49|16
1640931690000|2021-12-31 06:21:30|309.63|305.53|309.58|305.48|309.63|305.53|309.58|305.48|2
1640931700000|2021-12-31 06:21:40|309.57|305.47|309.63|305.53|309.63|305.53|309.52|305.42|6
1640931710000|2021-12-31 06:21:50|309.64|305.54|309.66|305.56|309.66|305.56|309.59|305.49|9
1640931720000|2021-12-31 06:22:00|309.65|305.55|309.68|305.58|309.7|305.6|309.63|305.53|9
1640931730000|2021-12-31 06:22:10|309.72|305.62|309.72|305.62|309.79|305.69|309.69|305.59|19
1640931740000|2021-12-31 06:22:20|309.73|305.63|309.68|305.58|309.73|305.63|309.68|305.58|10
1640931750000|2021-12-31 06:22:30|309.67|305.57|309.68|305.58|309.68|305.58|309.67|305.57|2
1640931760000|2021-12-31 06:22:40|309.69|305.59|309.74|305.64|309.75|305.65|309.64|305.54|15
1640931770000|2021-12-31 06:22:50|309.75|305.65|309.73|305.63|309.75|305.65|309.73|305.63|6
1640931780000|2021-12-31 06:23:00|309.74|305.64|309.8|305.7|309.81|305.71|309.74|305.64|7
1640931790000|2021-12-31 06:23:10|309.78|305.68|309.74|305.64|309.8|305.7|309.73|305.63|11
1640931800000|2021-12-31 06:23:20|309.75|305.65|309.76|305.66|309.78|305.68|309.74|305.64|8
1640931810000|2021-12-31 06:23:30|309.77|305.67|309.79|305.69|309.8|305.7|309.76|305.66|9
1640931820000|2021-12-31 06:23:40|309.82|305.72|310.13|306.03|310.13|306.03|309.81|305.71|16
1640931830000|2021-12-31 06:23:50|310.16|306.06|310.18|306.08|310.26|306.16|310.13|306.03|25
1640931840000|2021-12-31 06:24:00|310.16|306.06|310.13|306.03|310.17|306.07|310.13|306.03|9
1640931850000|2021-12-31 06:24:10|310.12|306.02|310.25|306.15|310.25|306.15|310.12|306.02|10
1640931860000|2021-12-31 06:24:20|310.26|306.16|310.34|306.24|310.34|306.24|310.24|306.14|14
1640931870000|2021-12-31 06:24:30|310.35|306.25|310.48|306.38|310.48|306.38|310.34|306.24|10
1640931880000|2021-12-31 06:24:40|310.47|306.37|310.4|306.3|310.48|306.38|310.39|306.29|15
1640931890000|2021-12-31 06:24:50|310.35|306.25|310.36|306.26|310.36|306.26|310.32|306.22|11
1640931900000|2021-12-31 06:25:00|310.35|306.25|310.42|306.32|310.42|306.32|310.34|306.24|12
1640931910000|2021-12-31 06:25:10|310.41|306.31|310.29|306.19|310.41|306.31|310.28|306.18|12
1640931920000|2021-12-31 06:25:20|310.3|306.2|310.3|306.2|310.3|306.2|310.3|306.2|1
1640931930000|2021-12-31 06:25:30|310.29|306.19|310.29|306.19|310.29|306.19|310.29|306.19|1
1640931940000|2021-12-31 06:25:40|310.31|306.21|310.3|306.2|310.31|306.21|310.3|306.2|2
1640931950000|2021-12-31 06:25:50|310.31|306.21|310.33|306.23|310.33|306.23|310.29|306.19|9
1640931960000|2021-12-31 06:26:00|310.32|306.22|310.33|306.23|310.33|306.23|310.32|306.22|2
1640931970000|2021-12-31 06:26:10|310.35|306.25|310.31|306.21|310.35|306.25|310.3|306.2|7
1640931990000|2021-12-31 06:26:30|310.3|306.2|310.27|306.17|310.3|306.2|310.23|306.13|8
1640932000000|2021-12-31 06:26:40|310.28|306.18|310.26|306.16|310.28|306.18|310.25|306.15|4
1640932010000|2021-12-31 06:26:50|310.21|306.11|310.18|306.08|310.21|306.11|310.18|306.08|4
1640932020000|2021-12-31 06:27:00|310.19|306.09|310.18|306.08|310.2|306.1|310.18|306.08|3
1640932030000|2021-12-31 06:27:10|310.15|306.05|310.31|306.21|310.31|306.21|310.15|306.05|13
1640932040000|2021-12-31 06:27:20|310.32|306.22|310.3|306.2|310.33|306.23|310.29|306.19|9
1640932060000|2021-12-31 06:27:40|310.31|306.21|310.31|306.21|310.31|306.21|310.29|306.19|4
1640932070000|2021-12-31 06:27:50|310.3|306.2|310.28|306.18|310.32|306.22|310.27|306.17|9
1640932080000|2021-12-31 06:28:00|310.3|306.2|310.25|306.15|310.3|306.2|310.24|306.14|7
1640932090000|2021-12-31 06:28:10|310.26|306.16|310.31|306.21|310.31|306.21|310.24|306.14|7
1640932110000|2021-12-31 06:28:30|310.3|306.2|310.3|306.2|310.32|306.22|310.3|306.2|4
1640932120000|2021-12-31 06:28:40|310.28|306.18|310.24|306.14|310.28|306.18|310.24|306.14|7
1640932130000|2021-12-31 06:28:50|310.25|306.15|310.24|306.14|310.26|306.16|310.24|306.14|6
1640932140000|2021-12-31 06:29:00|310.25|306.15|310.23|306.13|310.25|306.15|310.23|306.13|3
1640932150000|2021-12-31 06:29:10|310.25|306.15|310.16|306.06|310.25|306.15|310.16|306.06|10
1640932160000|2021-12-31 06:29:20|310.12|306.02|310.07|305.97|310.12|306.02|310.06|305.96|13
1640932170000|2021-12-31 06:29:30|310.05|305.95|309.89|305.79|310.05|305.95|309.88|305.78|9
1640932180000|2021-12-31 06:29:40|309.9|305.8|309.99|305.89|310|305.9|309.9|305.8|12
1640932190000|2021-12-31 06:29:50|309.91|305.81|309.9|305.8|309.93|305.83|309.89|305.79|6
1640932200000|2021-12-31 06:30:00|309.93|305.83|310|305.9|310|305.9|309.91|305.81|14
1640932210000|2021-12-31 06:30:10|310.01|305.91|310|305.9|310.01|305.91|310|305.9|4
1640932220000|2021-12-31 06:30:20|310.01|305.91|310.03|305.93|310.03|305.93|309.99|305.89|7
1640932230000|2021-12-31 06:30:30|310.09|305.99|310.26|306.16|310.26|306.16|310.09|305.99|8
1640932240000|2021-12-31 06:30:40|310.25|306.15|310.21|306.11|310.26|306.16|310.21|306.11|11
1640932250000|2021-12-31 06:30:50|310.2|306.1|310.19|306.09|310.2|306.1|310.17|306.07|6
1640932260000|2021-12-31 06:31:00|310.2|306.1|310.21|306.11|310.21|306.11|310.2|306.1|2
1640932270000|2021-12-31 06:31:10|310.2|306.1|310.26|306.16|310.26|306.16|310.19|306.09|8
1640932280000|2021-12-31 06:31:20|310.24|306.14|310.23|306.13|310.24|306.14|310.22|306.12|8
1640932290000|2021-12-31 06:31:30|310.26|306.16|310.26|306.16|310.26|306.16|310.26|306.16|1
1640932300000|2021-12-31 06:31:40|310.25|306.15|310.21|306.11|310.25|306.15|310.2|306.1|3
1640932310000|2021-12-31 06:31:50|310.17|306.07|310.11|306.01|310.21|306.11|310.11|306.01|12
1640932320000|2021-12-31 06:32:00|310.1|306|310.11|306.01|310.11|306.01|310.1|306|2
1640932330000|2021-12-31 06:32:10|310.15|306.05|310.21|306.11|310.21|306.11|310.14|306.04|8
1640932340000|2021-12-31 06:32:20|310.22|306.12|310.22|306.12|310.22|306.12|310.22|306.12|1
1640932350000|2021-12-31 06:32:30|310.25|306.15|310.27|306.17|310.28|306.18|310.24|306.14|5
1640932360000|2021-12-31 06:32:40|310.29|306.19|310.2|306.1|310.29|306.19|310.2|306.1|11
1640932370000|2021-12-31 06:32:50|310.19|306.09|310.19|306.09|310.2|306.1|310.19|306.09|3
1640932380000|2021-12-31 06:33:00|310.16|306.06|310.17|306.07|310.19|306.09|310.16|306.06|3
1640932390000|2021-12-31 06:33:10|310.18|306.08|310.2|306.1|310.2|306.1|310.18|306.08|3
1640932400000|2021-12-31 06:33:20|310.21|306.11|310.27|306.17|310.27|306.17|310.21|306.11|2
1640932410000|2021-12-31 06:33:30|310.26|306.16|310.26|306.16|310.27|306.17|310.25|306.15|6
1640932420000|2021-12-31 06:33:40|310.27|306.17|310.27|306.17|310.27|306.17|310.27|306.17|1
1640932430000|2021-12-31 06:33:50|310.26|306.16|310.27|306.17|310.27|306.17|310.26|306.16|2
1640932440000|2021-12-31 06:34:00|310.26|306.16|310.26|306.16|310.28|306.18|310.26|306.16|9
1640932450000|2021-12-31 06:34:10|310.27|306.17|310.11|306.01|310.28|306.18|310.11|306.01|13
1640932460000|2021-12-31 06:34:20|310.1|306|310.16|306.06|310.16|306.06|310.1|306|2
1640932470000|2021-12-31 06:34:30|310.17|306.07|310.19|306.09|310.2|306.1|310.14|306.04|8
1640932480000|2021-12-31 06:34:40|310.17|306.07|310.29|306.19|310.32|306.22|310.17|306.07|16
1640932490000|2021-12-31 06:34:50|310.28|306.18|310.23|306.13|310.29|306.19|310.22|306.12|7
1640932500000|2021-12-31 06:35:00|310.26|306.16|310.28|306.18|310.28|306.18|310.23|306.13|8
1640932510000|2021-12-31 06:35:10|310.29|306.19|310.29|306.19|310.3|306.2|310.29|306.19|3
1640932520000|2021-12-31 06:35:20|310.3|306.2|310.3|306.2|310.3|306.2|310.29|306.19|3
1640932530000|2021-12-31 06:35:30|310.29|306.19|310.3|306.2|310.3|306.2|310.28|306.18|7
1640932540000|2021-12-31 06:35:40|310.29|306.19|310.26|306.16|310.29|306.19|310.25|306.15|4
1640932550000|2021-12-31 06:35:50|310.25|306.15|310.21|306.11|310.29|306.19|310.21|306.11|12
1640932560000|2021-12-31 06:36:00|310.23|306.13|310.21|306.11|310.23|306.13|310.21|306.11|2
1640932570000|2021-12-31 06:36:10|310.22|306.12|310.28|306.18|310.29|306.19|310.22|306.12|5
1640932580000|2021-12-31 06:36:20|310.29|306.19|310.25|306.15|310.3|306.2|310.25|306.15|4
1640932590000|2021-12-31 06:36:30|310.27|306.17|310.3|306.2|310.3|306.2|310.27|306.17|3
1640932600000|2021-12-31 06:36:40|310.29|306.19|310.3|306.2|310.3|306.2|310.29|306.19|2
1640932610000|2021-12-31 06:36:50|310.29|306.19|310.25|306.15|310.29|306.19|310.24|306.14|12
1640932620000|2021-12-31 06:37:00|310.27|306.17|310.3|306.2|310.31|306.21|310.27|306.17|12
1640932630000|2021-12-31 06:37:10|310.28|306.18|310.26|306.16|310.28|306.18|310.25|306.15|4
1640932640000|2021-12-31 06:37:20|310.27|306.17|310.27|306.17|310.27|306.17|310.27|306.17|1
1640932650000|2021-12-31 06:37:30|310.26|306.16|310.25|306.15|310.26|306.16|310.25|306.15|2
1640932660000|2021-12-31 06:37:40|310.23|306.13|310.23|306.13|310.26|306.16|310.23|306.13|3
1640932670000|2021-12-31 06:37:50|310.24|306.14|310.27|306.17|310.27|306.17|310.24|306.14|7
1640932680000|2021-12-31 06:38:00|310.26|306.16|310.27|306.17|310.27|306.17|310.26|306.16|2
1640932690000|2021-12-31 06:38:10|310.28|306.18|310.38|306.28|310.42|306.32|310.28|306.18|11
1640932700000|2021-12-31 06:38:20|310.4|306.3|310.4|306.3|310.41|306.31|310.39|306.29|7
1640932710000|2021-12-31 06:38:30|310.41|306.31|310.4|306.3|310.41|306.31|310.4|306.3|4
1640932720000|2021-12-31 06:38:40|310.41|306.31|310.38|306.28|310.41|306.31|310.38|306.28|9
1640932730000|2021-12-31 06:38:50|310.39|306.29|310.42|306.32|310.46|306.36|310.39|306.29|8
1640932740000|2021-12-31 06:39:00|310.46|306.36|310.46|306.36|310.46|306.36|310.46|306.36|1
1640932750000|2021-12-31 06:39:10|310.42|306.32|310.46|306.36|310.46|306.36|310.42|306.32|2
1640932760000|2021-12-31 06:39:20|310.45|306.35|310.38|306.28|310.45|306.35|310.33|306.23|6
1640932770000|2021-12-31 06:39:30|310.41|306.31|310.4|306.3|310.41|306.31|310.4|306.3|4
1640932780000|2021-12-31 06:39:40|310.39|306.29|310.39|306.29|310.39|306.29|310.39|306.29|1
1640932800000|2021-12-31 06:40:00|310.38|306.28|310.39|306.29|310.41|306.31|310.38|306.28|6
1640932810000|2021-12-31 06:40:10|310.41|306.31|310.39|306.29|310.45|306.35|310.39|306.29|5
1640932820000|2021-12-31 06:40:20|310.41|306.31|310.39|306.29|310.41|306.31|310.39|306.29|2
1640932830000|2021-12-31 06:40:30|310.38|306.28|310.39|306.29|310.39|306.29|310.37|306.27|3
1640932840000|2021-12-31 06:40:40|310.36|306.26|310.39|306.29|310.39|306.29|310.36|306.26|5
1640932850000|2021-12-31 06:40:50|310.38|306.28|310.39|306.29|310.39|306.29|310.36|306.26|5
1640932860000|2021-12-31 06:41:00|310.38|306.28|310.35|306.25|310.38|306.28|310.33|306.23|5
1640932870000|2021-12-31 06:41:10|310.36|306.26|310.36|306.26|310.36|306.26|310.36|306.26|1
1640932880000|2021-12-31 06:41:20|310.38|306.28|310.5|306.4|310.56|306.46|310.38|306.28|14
1640932890000|2021-12-31 06:41:30|310.49|306.39|310.42|306.32|310.49|306.39|310.42|306.32|5
1640932900000|2021-12-31 06:41:40|310.41|306.31|310.26|306.16|310.42|306.32|310.25|306.15|21
1640932910000|2021-12-31 06:41:50|310.27|306.17|310.26|306.16|310.31|306.21|310.25|306.15|16
1640932920000|2021-12-31 06:42:00|310.27|306.17|310.22|306.12|310.27|306.17|310.21|306.11|11
1640932930000|2021-12-31 06:42:10|310.21|306.11|310.22|306.12|310.22|306.12|310.21|306.11|2
1640932940000|2021-12-31 06:42:20|310.21|306.11|310.29|306.19|310.29|306.19|310.21|306.11|14
1640932950000|2021-12-31 06:42:30|310.22|306.12|310.21|306.11|310.22|306.12|310.21|306.11|6
1640932970000|2021-12-31 06:42:50|310.2|306.1|310.2|306.1|310.2|306.1|310.2|306.1|1
1640932980000|2021-12-31 06:43:00|310.21|306.11|310.21|306.11|310.21|306.11|310.21|306.11|1
1640933010000|2021-12-31 06:43:30|310.19|306.09|310.2|306.1|310.22|306.12|310.19|306.09|4
1640933020000|2021-12-31 06:43:40|310.21|306.11|309.99|305.89|310.21|306.11|309.99|305.89|11
1640933030000|2021-12-31 06:43:50|309.93|305.83|309.93|305.83|309.93|305.83|309.92|305.82|5
1640933040000|2021-12-31 06:44:00|309.98|305.88|309.82|305.72|309.98|305.88|309.82|305.72|12
1640933050000|2021-12-31 06:44:10|309.8|305.7|309.77|305.67|309.8|305.7|309.71|305.61|11
1640933060000|2021-12-31 06:44:20|309.79|305.69|309.82|305.72|309.82|305.72|309.79|305.69|7
1640933070000|2021-12-31 06:44:30|309.83|305.73|309.78|305.68|309.83|305.73|309.76|305.66|15
1640933080000|2021-12-31 06:44:40|309.76|305.66|309.79|305.69|309.79|305.69|309.74|305.64|9
1640933090000|2021-12-31 06:44:50|309.77|305.67|309.76|305.66|309.77|305.67|309.76|305.66|4
1640933100000|2021-12-31 06:45:00|309.74|305.64|309.74|305.64|309.75|305.65|309.73|305.63|7
1640933110000|2021-12-31 06:45:10|309.71|305.61|309.83|305.73|309.83|305.73|309.71|305.61|19
1640933120000|2021-12-31 06:45:20|309.82|305.72|309.85|305.75|309.85|305.75|309.81|305.71|6
1640933130000|2021-12-31 06:45:30|309.84|305.74|309.82|305.72|309.86|305.76|309.82|305.72|4
1640933140000|2021-12-31 06:45:40|309.85|305.75|309.83|305.73|309.85|305.75|309.83|305.73|5
1640933150000|2021-12-31 06:45:50|309.84|305.74|309.82|305.72|309.85|305.75|309.82|305.72|5
1640933160000|2021-12-31 06:46:00|309.83|305.73|309.85|305.75|309.86|305.76|309.82|305.72|6
1640933170000|2021-12-31 06:46:10|309.83|305.73|309.84|305.74|309.84|305.74|309.83|305.73|4
1640933180000|2021-12-31 06:46:20|309.83|305.73|309.84|305.74|309.84|305.74|309.83|305.73|4
1640933190000|2021-12-31 06:46:30|309.83|305.73|309.84|305.74|309.84|305.74|309.82|305.72|5
1640933200000|2021-12-31 06:46:40|309.86|305.76|310|305.9|310|305.9|309.83|305.73|15
1640933210000|2021-12-31 06:46:50|309.98|305.88|309.98|305.88|310.04|305.94|309.97|305.87|17
1640933220000|2021-12-31 06:47:00|310|305.9|310|305.9|310.02|305.92|309.99|305.89|8
1640933230000|2021-12-31 06:47:10|309.99|305.89|309.99|305.89|310.01|305.91|309.98|305.88|5
1640933240000|2021-12-31 06:47:20|309.98|305.88|309.86|305.76|309.98|305.88|309.84|305.74|15
1640933250000|2021-12-31 06:47:30|309.85|305.75|309.86|305.76|309.86|305.76|309.85|305.75|2
1640933260000|2021-12-31 06:47:40|309.85|305.75|309.86|305.76|309.86|305.76|309.85|305.75|2
1640933270000|2021-12-31 06:47:50|309.85|305.75|309.84|305.74|309.86|305.76|309.84|305.74|5
1640933280000|2021-12-31 06:48:00|309.86|305.76|309.86|305.76|309.87|305.77|309.85|305.75|5
1640933290000|2021-12-31 06:48:10|309.87|305.77|309.87|305.77|309.89|305.79|309.85|305.75|7
1640933300000|2021-12-31 06:48:20|309.88|305.78|309.9|305.8|309.91|305.81|309.88|305.78|5
1640933320000|2021-12-31 06:48:40|309.89|305.79|309.89|305.79|309.89|305.79|309.87|305.77|7
1640933330000|2021-12-31 06:48:50|309.87|305.77|309.83|305.73|309.87|305.77|309.78|305.68|12
1640933340000|2021-12-31 06:49:00|309.82|305.72|309.87|305.77|309.87|305.77|309.82|305.72|9
1640933350000|2021-12-31 06:49:10|309.88|305.78|309.87|305.77|309.88|305.78|309.87|305.77|2
1640933360000|2021-12-31 06:49:20|309.86|305.76|309.9|305.8|309.91|305.81|309.86|305.76|9
1640933370000|2021-12-31 06:49:30|309.96|305.86|310.04|305.94|310.04|305.94|309.94|305.84|12
1640933380000|2021-12-31 06:49:40|310.05|305.95|310.03|305.93|310.05|305.95|309.96|305.86|10
1640933390000|2021-12-31 06:49:50|310.07|305.97|310.04|305.94|310.07|305.97|309.99|305.89|9
1640933400000|2021-12-31 06:50:00|310.06|305.96|310.09|305.99|310.1|306|310.06|305.96|6
1640933410000|2021-12-31 06:50:10|310.01|305.91|309.89|305.79|310.01|305.91|309.88|305.78|11
1640933420000|2021-12-31 06:50:20|309.87|305.77|309.94|305.84|309.99|305.89|309.87|305.77|11
1640933430000|2021-12-31 06:50:30|309.93|305.83|309.98|305.88|309.98|305.88|309.93|305.83|2
1640933440000|2021-12-31 06:50:40|309.89|305.79|309.98|305.88|310|305.9|309.89|305.79|7
1640933450000|2021-12-31 06:50:50|309.99|305.89|309.97|305.87|310|305.9|309.96|305.86|18
1640933460000|2021-12-31 06:51:00|309.99|305.89|309.93|305.83|309.99|305.89|309.9|305.8|6
1640933470000|2021-12-31 06:51:10|309.92|305.82|310.01|305.91|310.02|305.92|309.89|305.79|16
1640933480000|2021-12-31 06:51:20|309.99|305.89|310.22|306.12|310.24|306.14|309.99|305.89|12
1640933490000|2021-12-31 06:51:30|310.26|306.16|310.16|306.06|310.3|306.2|310.16|306.06|18
1640933500000|2021-12-31 06:51:40|310.13|306.03|310.16|306.06|310.24|306.14|310.13|306.03|12
1640933510000|2021-12-31 06:51:50|310.17|306.07|310.24|306.14|310.27|306.17|310.17|306.07|12
1640933520000|2021-12-31 06:52:00|310.25|306.15|310.19|306.09|310.26|306.16|310.19|306.09|5
1640933530000|2021-12-31 06:52:10|310.2|306.1|310.27|306.17|310.27|306.17|310.2|306.1|6
1640933540000|2021-12-31 06:52:20|310.26|306.16|310.22|306.12|310.29|306.19|310.22|306.12|7
1640933550000|2021-12-31 06:52:30|310.23|306.13|310.19|306.09|310.23|306.13|310.19|306.09|5
1640933560000|2021-12-31 06:52:40|310.18|306.08|310.19|306.09|310.19|306.09|310.18|306.08|2
1640933570000|2021-12-31 06:52:50|310.2|306.1|310.39|306.29|310.39|306.29|310.2|306.1|15
1640933580000|2021-12-31 06:53:00|310.38|306.28|310.35|306.25|310.4|306.3|310.35|306.25|9
1640933590000|2021-12-31 06:53:10|310.34|306.24|310.35|306.25|310.35|306.25|310.34|306.24|2
1640933600000|2021-12-31 06:53:20|310.36|306.26|310.37|306.27|310.37|306.27|310.35|306.25|4
1640933610000|2021-12-31 06:53:30|310.38|306.28|310.39|306.29|310.39|306.29|310.36|306.26|12
1640933620000|2021-12-31 06:53:40|310.38|306.28|310.37|306.27|310.38|306.28|310.37|306.27|4
1640933630000|2021-12-31 06:53:50|310.33|306.23|310.29|306.19|310.33|306.23|310.29|306.19|3
1640933640000|2021-12-31 06:54:00|310.3|306.2|310.3|306.2|310.3|306.2|310.3|306.2|1
1640933650000|2021-12-31 06:54:10|310.34|306.24|310.4|306.3|310.41|306.31|310.34|306.24|8
1640933660000|2021-12-31 06:54:20|310.39|306.29|310.5|306.4|310.5|306.4|310.39|306.29|9
1640933670000|2021-12-31 06:54:30|310.52|306.42|310.52|306.42|310.52|306.42|310.5|306.4|8
1640933680000|2021-12-31 06:54:40|310.51|306.41|310.52|306.42|310.53|306.43|310.51|306.41|6
1640933690000|2021-12-31 06:54:50|310.54|306.44|310.52|306.42|310.54|306.44|310.5|306.4|6
1640933700000|2021-12-31 06:55:00|310.51|306.41|310.5|306.4|310.55|306.45|310.5|306.4|9
1640933710000|2021-12-31 06:55:10|310.51|306.41|310.4|306.3|310.55|306.45|310.4|306.3|12
1640933720000|2021-12-31 06:55:20|310.41|306.31|310.41|306.31|310.41|306.31|310.41|306.31|1
1640933730000|2021-12-31 06:55:30|310.44|306.34|310.41|306.31|310.44|306.34|310.41|306.31|3
1640933740000|2021-12-31 06:55:40|310.42|306.32|310.39|306.29|310.42|306.32|310.39|306.29|5
1640933750000|2021-12-31 06:55:50|310.4|306.3|310.42|306.32|310.42|306.32|310.39|306.29|6
1640933760000|2021-12-31 06:56:00|310.39|306.29|310.34|306.24|310.39|306.29|310.2|306.1|15
1640933770000|2021-12-31 06:56:10|310.33|306.23|310.43|306.33|310.43|306.33|310.33|306.23|15
1640933780000|2021-12-31 06:56:20|310.44|306.34|310.39|306.29|310.44|306.34|310.36|306.26|15
1640933790000|2021-12-31 06:56:30|310.37|306.27|310.28|306.18|310.38|306.28|310.28|306.18|13
1640933800000|2021-12-31 06:56:40|310.29|306.19|310.3|306.2|310.3|306.2|310.29|306.19|2
1640933810000|2021-12-31 06:56:50|310.28|306.18|310.27|306.17|310.29|306.19|310.26|306.16|8
1640933820000|2021-12-31 06:57:00|310.26|306.16|310.08|305.98|310.26|306.16|310.08|305.98|17
1640933830000|2021-12-31 06:57:10|310.1|306|310.03|305.93|310.11|306.01|310.03|305.93|17
1640933840000|2021-12-31 06:57:20|310.02|305.92|310.01|305.91|310.04|305.94|309.99|305.89|5
1640933850000|2021-12-31 06:57:30|310|305.9|310.09|305.99|310.09|305.99|310|305.9|4
1640933860000|2021-12-31 06:57:40|310.12|306.02|310.11|306.01|310.13|306.03|310.08|305.98|8
1640933870000|2021-12-31 06:57:50|310.1|306|310.07|305.97|310.1|306|310.07|305.97|2
1640933880000|2021-12-31 06:58:00|310.09|305.99|310.07|305.97|310.09|305.99|310.07|305.97|2
1640933900000|2021-12-31 06:58:20|310.02|305.92|309.77|305.67|310.04|305.94|309.77|305.67|17
1640933910000|2021-12-31 06:58:30|309.72|305.62|309.77|305.67|309.77|305.67|309.72|305.62|15
1640933920000|2021-12-31 06:58:40|309.76|305.66|309.77|305.67|309.78|305.68|309.74|305.64|12
1640933930000|2021-12-31 06:58:50|309.76|305.66|309.76|305.66|309.76|305.66|309.76|305.66|1
1640933940000|2021-12-31 06:59:00|309.75|305.65|309.75|305.65|309.77|305.67|309.75|305.65|5
1640933950000|2021-12-31 06:59:10|309.76|305.66|309.76|305.66|309.78|305.68|309.74|305.64|8
1640933960000|2021-12-31 06:59:20|309.77|305.67|309.73|305.63|309.77|305.67|309.64|305.54|14
1640933970000|2021-12-31 06:59:30|309.75|305.65|309.75|305.65|309.75|305.65|309.75|305.65|1
1640933980000|2021-12-31 06:59:40|309.77|305.67|309.77|305.67|309.77|305.67|309.77|305.67|1
1640933990000|2021-12-31 06:59:50|309.78|305.68|309.84|305.74|309.87|305.77|309.78|305.68|7
1640934000000|2021-12-31 07:00:00|309.88|305.78|309.98|305.88|309.98|305.88|309.87|305.77|7
1640934010000|2021-12-31 07:00:10|310.01|305.91|310.08|305.98|310.16|306.06|310.01|305.91|14
1640934020000|2021-12-31 07:00:20|310.09|305.99|310.13|306.03|310.13|306.03|310.07|305.97|7
1640934030000|2021-12-31 07:00:30|310.11|306.01|310.09|305.99|310.11|306.01|310.09|305.99|2
1640934040000|2021-12-31 07:00:40|310.08|305.98|310.09|305.99|310.1|306|310.07|305.97|9
1640934050000|2021-12-31 07:00:50|310.1|306|310.1|306|310.1|306|310.09|305.99|5
1640934060000|2021-12-31 07:01:00|310.12|306.02|310.12|306.02|310.12|306.02|310.12|306.02|1
1640934070000|2021-12-31 07:01:10|310.14|306.04|310.12|306.02|310.14|306.04|310.12|306.02|2
1640934080000|2021-12-31 07:01:20|310.11|306.01|310.22|306.12|310.24|306.14|310.11|306.01|13
1640934090000|2021-12-31 07:01:30|310.25|306.15|310.25|306.15|310.26|306.16|310.2|306.1|9
1640934100000|2021-12-31 07:01:40|310.24|306.14|310.23|306.13|310.26|306.16|310.22|306.12|11
1640934110000|2021-12-31 07:01:50|310.22|306.12|310.23|306.13|310.24|306.14|310.21|306.11|7
1640934120000|2021-12-31 07:02:00|310.25|306.15|310.22|306.12|310.26|306.16|310.22|306.12|10
1640934130000|2021-12-31 07:02:10|310.24|306.14|310.24|306.14|310.25|306.15|310.24|306.14|3
1640934140000|2021-12-31 07:02:20|310.23|306.13|310.24|306.14|310.25|306.15|310.21|306.11|13
1640934150000|2021-12-31 07:02:30|310.25|306.15|310.24|306.14|310.26|306.16|310.22|306.12|9
1640934160000|2021-12-31 07:02:40|310.22|306.12|310.27|306.17|310.27|306.17|310.22|306.12|5
1640934170000|2021-12-31 07:02:50|310.28|306.18|310.29|306.19|310.29|306.19|310.26|306.16|8
1640934180000|2021-12-31 07:03:00|310.27|306.17|310.22|306.12|310.29|306.19|310.22|306.12|8
1640934190000|2021-12-31 07:03:10|310.21|306.11|310.22|306.12|310.29|306.19|310.21|306.11|10
1640934200000|2021-12-31 07:03:20|310.23|306.13|310.21|306.11|310.24|306.14|310.21|306.11|12
1640934210000|2021-12-31 07:03:30|310.23|306.13|310.28|306.18|310.28|306.18|310.19|306.09|12
1640934220000|2021-12-31 07:03:40|310.27|306.17|310.33|306.23|310.33|306.23|310.27|306.17|4
1640934230000|2021-12-31 07:03:50|310.31|306.21|310.25|306.15|310.31|306.21|310.23|306.13|15
1640934240000|2021-12-31 07:04:00|310.23|306.13|310.27|306.17|310.27|306.17|310.23|306.13|7
1640934250000|2021-12-31 07:04:10|310.28|306.18|310.3|306.2|310.36|306.26|310.25|306.15|20
1640934260000|2021-12-31 07:04:20|310.29|306.19|310.3|306.2|310.3|306.2|310.29|306.19|4
1640934270000|2021-12-31 07:04:30|310.29|306.19|310.29|306.19|310.31|306.21|310.29|306.19|5
1640934280000|2021-12-31 07:04:40|310.3|306.2|310.3|306.2|310.3|306.2|310.28|306.18|5
1640934290000|2021-12-31 07:04:50|310.29|306.19|310.27|306.17|310.3|306.2|310.26|306.16|7
1640934300000|2021-12-31 07:05:00|310.3|306.2|310.3|306.2|310.3|306.2|310.27|306.17|6
1640934310000|2021-12-31 07:05:10|310.31|306.21|310.23|306.13|310.31|306.21|310.23|306.13|6
1640934320000|2021-12-31 07:05:20|310.24|306.14|310.25|306.15|310.27|306.17|310.22|306.12|11
1640934330000|2021-12-31 07:05:30|310.23|306.13|310.22|306.12|310.27|306.17|310.22|306.12|10
1640934340000|2021-12-31 07:05:40|310.25|306.15|310.25|306.15|310.25|306.15|310.25|306.15|1
1640934350000|2021-12-31 07:05:50|310.24|306.14|310.19|306.09|310.26|306.16|310.17|306.07|10
1640934360000|2021-12-31 07:06:00|310.17|306.07|310.14|306.04|310.17|306.07|310.1|306|12
1640934370000|2021-12-31 07:06:10|310.13|306.03|310.13|306.03|310.13|306.03|310.13|306.03|1
1640934380000|2021-12-31 07:06:20|310.14|306.04|310.14|306.04|310.14|306.04|310.14|306.04|1
1640934390000|2021-12-31 07:06:30|310.13|306.03|310.14|306.04|310.14|306.04|310.13|306.03|4
1640934400000|2021-12-31 07:06:40|310.13|306.03|310.12|306.02|310.14|306.04|310.12|306.02|6
1640934410000|2021-12-31 07:06:50|310.13|306.03|310.13|306.03|310.13|306.03|310.13|306.03|1
1640934420000|2021-12-31 07:07:00|310.16|306.06|310.17|306.07|310.17|306.07|310.16|306.06|2
1640934440000|2021-12-31 07:07:20|310.14|306.04|310.15|306.05|310.16|306.06|310.14|306.04|10
1640934450000|2021-12-31 07:07:30|310.16|306.06|310.17|306.07|310.18|306.08|310.15|306.05|7
1640934460000|2021-12-31 07:07:40|310.18|306.08|310.16|306.06|310.22|306.12|310.12|306.02|10
1640934470000|2021-12-31 07:07:50|310.15|306.05|310.12|306.02|310.17|306.07|310.12|306.02|7
1640934480000|2021-12-31 07:08:00|310.11|306.01|310.11|306.01|310.14|306.04|310.1|306|5
1640934490000|2021-12-31 07:08:10|309.99|305.89|309.76|305.66|309.99|305.89|309.76|305.66|9
1640934500000|2021-12-31 07:08:20|309.75|305.65|309.75|305.65|309.77|305.67|309.75|305.65|4
1640934510000|2021-12-31 07:08:30|309.71|305.61|309.75|305.65|309.75|305.65|309.71|305.61|11
1640934520000|2021-12-31 07:08:40|309.73|305.63|309.77|305.67|309.77|305.67|309.72|305.62|8
1640934530000|2021-12-31 07:08:50|309.76|305.66|309.77|305.67|309.78|305.68|309.73|305.63|13
1640934540000|2021-12-31 07:09:00|309.75|305.65|309.83|305.73|309.83|305.73|309.75|305.65|14
1640934550000|2021-12-31 07:09:10|309.81|305.71|309.81|305.71|309.81|305.71|309.81|305.71|1
1640934560000|2021-12-31 07:09:20|309.8|305.7|309.8|305.7|309.81|305.71|309.8|305.7|3
1640934570000|2021-12-31 07:09:30|309.79|305.69|309.73|305.63|309.79|305.69|309.73|305.63|4
1640934580000|2021-12-31 07:09:40|309.74|305.64|309.79|305.69|309.79|305.69|309.73|305.63|10
1640934590000|2021-12-31 07:09:50|309.82|305.72|309.8|305.7|309.84|305.74|309.8|305.7|8
1640934600000|2021-12-31 07:10:00|309.81|305.71|309.8|305.7|309.82|305.72|309.8|305.7|6
1640934610000|2021-12-31 07:10:10|309.79|305.69|309.78|305.68|309.85|305.75|309.78|305.68|9
1640934620000|2021-12-31 07:10:20|309.79|305.69|309.78|305.68|309.79|305.69|309.78|305.68|2
1640934630000|2021-12-31 07:10:30|309.79|305.69|309.79|305.69|309.79|305.69|309.75|305.65|9
1640934640000|2021-12-31 07:10:40|309.78|305.68|309.85|305.75|309.85|305.75|309.78|305.68|12
1640934650000|2021-12-31 07:10:50|309.86|305.76|309.8|305.7|309.86|305.76|309.78|305.68|18
1640934660000|2021-12-31 07:11:00|309.78|305.68|309.7|305.6|309.78|305.68|309.68|305.58|6
1640934670000|2021-12-31 07:11:10|309.71|305.61|309.75|305.65|309.76|305.66|309.69|305.59|11
1640934680000|2021-12-31 07:11:20|309.74|305.64|309.77|305.67|309.77|305.67|309.67|305.57|11
1640934690000|2021-12-31 07:11:30|309.76|305.66|309.74|305.64|309.77|305.67|309.7|305.6|14
1640934700000|2021-12-31 07:11:40|309.75|305.65|309.74|305.64|309.77|305.67|309.73|305.63|12
1640934710000|2021-12-31 07:11:50|309.72|305.62|309.74|305.64|309.75|305.65|309.72|305.62|6
1640934720000|2021-12-31 07:12:00|309.7|305.6|309.69|305.59|309.7|305.6|309.68|305.58|12
1640934730000|2021-12-31 07:12:10|309.68|305.58|309.67|305.57|309.7|305.6|309.67|305.57|14
1640934740000|2021-12-31 07:12:20|309.65|305.55|309.66|305.56|309.67|305.57|309.65|305.55|5
1640934750000|2021-12-31 07:12:30|309.67|305.57|309.66|305.56|309.67|305.57|309.65|305.55|10
1640934760000|2021-12-31 07:12:40|309.67|305.57|309.5|305.4|309.67|305.57|309.46|305.36|17
1640934770000|2021-12-31 07:12:50|309.51|305.41|309.49|305.39|309.52|305.42|309.48|305.38|16
1640934780000|2021-12-31 07:13:00|309.46|305.36|309.33|305.23|309.46|305.36|309.33|305.23|13
1640934790000|2021-12-31 07:13:10|309.34|305.24|309.38|305.28|309.39|305.29|309.32|305.22|15
1640934800000|2021-12-31 07:13:20|309.4|305.3|309.38|305.28|309.4|305.3|309.38|305.28|4
1640934810000|2021-12-31 07:13:30|309.39|305.29|309.39|305.29|309.4|305.3|309.39|305.29|3
1640934820000|2021-12-31 07:13:40|309.4|305.3|309.39|305.29|309.4|305.3|309.39|305.29|4
1640934830000|2021-12-31 07:13:50|309.38|305.28|309.33|305.23|309.39|305.29|309.33|305.23|13
1640934850000|2021-12-31 07:14:10|309.34|305.24|309.22|305.12|309.36|305.26|309.2|305.1|22
1640934860000|2021-12-31 07:14:20|309.21|305.11|309.12|305.02|309.22|305.12|309.12|305.02|16
1640934870000|2021-12-31 07:14:30|309.07|304.97|309.14|305.04|309.14|305.04|309.07|304.97|8
1640934880000|2021-12-31 07:14:40|309.13|305.03|309.12|305.02|309.14|305.04|309.11|305.01|10
1640934890000|2021-12-31 07:14:50|309.11|305.01|309|304.9|309.15|305.05|309|304.9|6
1640934900000|2021-12-31 07:15:00|309.01|304.91|309|304.9|309.01|304.91|308.99|304.89|6
1640934910000|2021-12-31 07:15:10|309.01|304.91|309|304.9|309.01|304.91|308.99|304.89|4
1640934920000|2021-12-31 07:15:20|309.01|304.91|309.25|305.15|309.28|305.18|309.01|304.91|12
1640934930000|2021-12-31 07:15:30|309.26|305.16|309.26|305.16|309.29|305.19|309.26|305.16|12
1640934950000|2021-12-31 07:15:50|309.24|305.14|309.24|305.14|309.27|305.17|309.24|305.14|6
1640934960000|2021-12-31 07:16:00|309.23|305.13|309.16|305.06|309.23|305.13|309.16|305.06|16
1640934970000|2021-12-31 07:16:10|309.15|305.05|309.12|305.02|309.15|305.05|309.12|305.02|5
1640934980000|2021-12-31 07:16:20|309.14|305.04|309.17|305.07|309.18|305.08|309.12|305.02|12
1640934990000|2021-12-31 07:16:30|309.18|305.08|309.2|305.1|309.2|305.1|309.18|305.08|10
1640935000000|2021-12-31 07:16:40|309.23|305.13|309.26|305.16|309.26|305.16|309.21|305.11|5
1640935010000|2021-12-31 07:16:50|309.25|305.15|309.26|305.16|309.26|305.16|309.25|305.15|2
1640935020000|2021-12-31 07:17:00|309.28|305.18|309.49|305.39|309.49|305.39|309.28|305.18|7
1640935030000|2021-12-31 07:17:10|309.51|305.41|309.5|305.4|309.59|305.49|309.5|305.4|12
1640935040000|2021-12-31 07:17:20|309.49|305.39|309.29|305.19|309.49|305.39|309.29|305.19|16
1640935050000|2021-12-31 07:17:30|309.27|305.17|309.21|305.11|309.27|305.17|309.2|305.1|5
1640935060000|2021-12-31 07:17:40|309.2|305.1|309.2|305.1|309.2|305.1|309.2|305.1|1
1640935070000|2021-12-31 07:17:50|309.21|305.11|309.25|305.15|309.26|305.16|309.2|305.1|7
1640935080000|2021-12-31 07:18:00|309.26|305.16|309.21|305.11|309.29|305.19|309.2|305.1|11
1640935090000|2021-12-31 07:18:10|309.2|305.1|308.92|304.82|309.2|305.1|308.92|304.82|9
1640935100000|2021-12-31 07:18:20|308.9|304.8|308.8|304.7|308.9|304.8|308.79|304.69|9
1640935110000|2021-12-31 07:18:30|308.79|304.69|308.86|304.76|308.88|304.78|308.76|304.66|17
1640935120000|2021-12-31 07:18:40|308.85|304.75|308.93|304.83|308.93|304.83|308.84|304.74|19
1640935130000|2021-12-31 07:18:50|308.98|304.88|308.98|304.88|308.98|304.88|308.96|304.86|5
1640935140000|2021-12-31 07:19:00|309|304.9|308.81|304.71|309|304.9|308.81|304.71|10
1640935150000|2021-12-31 07:19:10|308.82|304.72|308.79|304.69|308.84|304.74|308.77|304.67|14
1640935160000|2021-12-31 07:19:20|308.77|304.67|308.75|304.65|308.77|304.67|308.71|304.61|16
1640935170000|2021-12-31 07:19:30|308.74|304.64|308.77|304.67|308.77|304.67|308.63|304.53|12
1640935180000|2021-12-31 07:19:40|308.76|304.66|308.76|304.66|308.77|304.67|308.73|304.63|12
1640935190000|2021-12-31 07:19:50|308.75|304.65|308.75|304.65|308.77|304.67|308.72|304.62|9
1640935200000|2021-12-31 07:20:00|308.76|304.66|308.85|304.75|308.86|304.76|308.75|304.65|15
1640935210000|2021-12-31 07:20:10|308.86|304.76|308.82|304.72|308.86|304.76|308.76|304.66|9
1640935220000|2021-12-31 07:20:20|308.81|304.71|308.8|304.7|308.83|304.73|308.8|304.7|4
1640935230000|2021-12-31 07:20:30|308.81|304.71|308.81|304.71|308.85|304.75|308.81|304.71|7
1640935240000|2021-12-31 07:20:40|308.8|304.7|308.84|304.74|308.84|304.74|308.79|304.69|7
1640935250000|2021-12-31 07:20:50|308.83|304.73|308.8|304.7|308.83|304.73|308.79|304.69|9
1640935260000|2021-12-31 07:21:00|308.82|304.72|308.8|304.7|308.82|304.72|308.8|304.7|4
1640935270000|2021-12-31 07:21:10|308.81|304.71|308.81|304.71|308.81|304.71|308.79|304.69|7
1640935280000|2021-12-31 07:21:20|308.8|304.7|308.8|304.7|308.81|304.71|308.79|304.69|5
1640935290000|2021-12-31 07:21:30|308.79|304.69|308.8|304.7|308.8|304.7|308.79|304.69|4
1640935300000|2021-12-31 07:21:40|308.79|304.69|308.75|304.65|308.79|304.69|308.71|304.61|22
1640935310000|2021-12-31 07:21:50|308.74|304.64|308.6|304.5|308.79|304.69|308.6|304.5|18
1640935320000|2021-12-31 07:22:00|308.61|304.51|308.55|304.45|308.65|304.55|308.55|304.45|13
1640935330000|2021-12-31 07:22:10|308.57|304.47|308.62|304.52|308.66|304.56|308.54|304.44|13
1640935340000|2021-12-31 07:22:20|308.59|304.49|308.33|304.23|308.59|304.49|308.26|304.16|23
1640935350000|2021-12-31 07:22:30|308.32|304.22|308.35|304.25|308.37|304.27|308.28|304.18|13
1640935360000|2021-12-31 07:22:40|308.36|304.26|308.47|304.37|308.48|304.38|308.34|304.24|19
1640935370000|2021-12-31 07:22:50|308.44|304.34|308.41|304.31|308.44|304.34|308.39|304.29|16
1640935380000|2021-12-31 07:23:00|308.4|304.3|308.44|304.34|308.44|304.34|308.35|304.25|14
1640935390000|2021-12-31 07:23:10|308.43|304.33|308.48|304.38|308.49|304.39|308.42|304.32|7
1640935400000|2021-12-31 07:23:20|308.49|304.39|308.59|304.49|308.66|304.56|308.49|304.39|14
1640935410000|2021-12-31 07:23:30|308.58|304.48|308.55|304.45|308.61|304.51|308.54|304.44|13
1640935420000|2021-12-31 07:23:40|308.56|304.46|308.53|304.43|308.57|304.47|308.53|304.43|8
1640935430000|2021-12-31 07:23:50|308.55|304.45|308.55|304.45|308.58|304.48|308.54|304.44|9
1640935440000|2021-12-31 07:24:00|308.56|304.46|308.58|304.48|308.6|304.5|308.54|304.44|14
1640935450000|2021-12-31 07:24:10|308.59|304.49|308.66|304.56|308.66|304.56|308.59|304.49|11
1640935460000|2021-12-31 07:24:20|308.64|304.54|308.69|304.59|308.7|304.6|308.64|304.54|8
1640935470000|2021-12-31 07:24:30|308.68|304.58|308.73|304.63|308.74|304.64|308.68|304.58|14
1640935480000|2021-12-31 07:24:40|308.74|304.64|308.74|304.64|308.75|304.65|308.71|304.61|14
1640935490000|2021-12-31 07:24:50|308.7|304.6|308.76|304.66|308.78|304.68|308.69|304.59|9
1640935500000|2021-12-31 07:25:00|308.74|304.64|308.75|304.65|308.76|304.66|308.74|304.64|3
1640935510000|2021-12-31 07:25:10|308.72|304.62|308.72|304.62|308.72|304.62|308.72|304.62|1
1640935520000|2021-12-31 07:25:20|308.73|304.63|308.74|304.64|308.81|304.71|308.72|304.62|15
1640935530000|2021-12-31 07:25:30|308.73|304.63|308.9|304.8|308.9|304.8|308.73|304.63|16
1640935540000|2021-12-31 07:25:40|308.89|304.79|308.86|304.76|308.9|304.8|308.86|304.76|7
1640935550000|2021-12-31 07:25:50|308.87|304.77|308.85|304.75|308.89|304.79|308.85|304.75|9
1640935560000|2021-12-31 07:26:00|308.87|304.77|308.87|304.77|308.87|304.77|308.81|304.71|13
1640935570000|2021-12-31 07:26:10|308.88|304.78|308.61|304.51|308.88|304.78|308.61|304.51|15
1640935580000|2021-12-31 07:26:20|308.59|304.49|308.49|304.39|308.59|304.49|308.49|304.39|8
1640935590000|2021-12-31 07:26:30|308.48|304.38|308.62|304.52|308.62|304.52|308.46|304.36|9
1640935600000|2021-12-31 07:26:40|308.6|304.5|308.66|304.56|308.66|304.56|308.6|304.5|10
1640935610000|2021-12-31 07:26:50|308.67|304.57|308.64|304.54|308.67|304.57|308.59|304.49|13
1640935620000|2021-12-31 07:27:00|308.65|304.55|308.59|304.49|308.66|304.56|308.57|304.47|11
1640935630000|2021-12-31 07:27:10|308.58|304.48|308.51|304.41|308.59|304.49|308.49|304.39|12
1640935640000|2021-12-31 07:27:20|308.52|304.42|308.65|304.55|308.67|304.57|308.51|304.41|13
1640935650000|2021-12-31 07:27:30|308.64|304.54|308.53|304.43|308.64|304.54|308.52|304.42|17
1640935660000|2021-12-31 07:27:40|308.52|304.42|308.41|304.31|308.52|304.42|308.41|304.31|6
1640935670000|2021-12-31 07:27:50|308.42|304.32|308.59|304.49|308.6|304.5|308.42|304.32|13
1640935680000|2021-12-31 07:28:00|308.58|304.48|308.6|304.5|308.6|304.5|308.58|304.48|4
1640935690000|2021-12-31 07:28:10|308.61|304.51|308.69|304.59|308.69|304.59|308.61|304.51|11
1640935700000|2021-12-31 07:28:20|308.68|304.58|308.58|304.48|308.7|304.6|308.58|304.48|16
1640935710000|2021-12-31 07:28:30|308.57|304.47|308.51|304.41|308.59|304.49|308.51|304.41|17
1640935720000|2021-12-31 07:28:40|308.52|304.42|308.5|304.4|308.52|304.42|308.5|304.4|7
1640935730000|2021-12-31 07:28:50|308.52|304.42|308.49|304.39|308.52|304.42|308.49|304.39|8
1640935740000|2021-12-31 07:29:00|308.48|304.38|308.38|304.28|308.48|304.38|308.38|304.28|7
1640935750000|2021-12-31 07:29:10|308.39|304.29|308.39|304.29|308.4|304.3|308.38|304.28|5
1640935760000|2021-12-31 07:29:20|308.4|304.3|308.39|304.29|308.4|304.3|308.37|304.27|7
1640935770000|2021-12-31 07:29:30|308.38|304.28|308.44|304.34|308.55|304.45|308.38|304.28|20
1640935780000|2021-12-31 07:29:40|308.45|304.35|308.39|304.29|308.46|304.36|308.39|304.29|21
1640935790000|2021-12-31 07:29:50|308.38|304.28|308.23|304.13|308.39|304.29|308.22|304.12|13
1640935800000|2021-12-31 07:30:00|308.21|304.11|308.23|304.13|308.26|304.16|308.16|304.06|20
1640935810000|2021-12-31 07:30:10|308.25|304.15|308.19|304.09|308.25|304.15|308.15|304.05|18
1640935820000|2021-12-31 07:30:20|308.31|304.21|308.24|304.14|308.37|304.27|308.24|304.14|12
1640935830000|2021-12-31 07:30:30|308.23|304.13|308.25|304.15|308.27|304.17|308.22|304.12|17
1640935840000|2021-12-31 07:30:40|308.24|304.14|308.35|304.25|308.37|304.27|308.22|304.12|15
1640935850000|2021-12-31 07:30:50|308.34|304.24|308.25|304.15|308.35|304.25|308.24|304.14|12
1640935860000|2021-12-31 07:31:00|308.24|304.14|308.25|304.15|308.27|304.17|308.23|304.13|11
1640935870000|2021-12-31 07:31:10|308.26|304.16|308.26|304.16|308.32|304.22|308.25|304.15|17
1640935880000|2021-12-31 07:31:20|308.25|304.15|308.3|304.2|308.3|304.2|308.25|304.15|10
1640935890000|2021-12-31 07:31:30|308.28|304.18|308.3|304.2|308.31|304.21|308.26|304.16|10
1640935900000|2021-12-31 07:31:40|308.31|304.21|308.2|304.1|308.31|304.21|308.18|304.08|23
1640935910000|2021-12-31 07:31:50|308.19|304.09|308.2|304.1|308.2|304.1|308.15|304.05|8
1640935920000|2021-12-31 07:32:00|308.16|304.06|308.21|304.11|308.21|304.11|308.16|304.06|3
1640935930000|2021-12-31 07:32:10|308.26|304.16|308.25|304.15|308.26|304.16|308.22|304.12|15
1640935940000|2021-12-31 07:32:20|308.26|304.16|308.25|304.15|308.29|304.19|308.24|304.14|8
1640935950000|2021-12-31 07:32:30|308.26|304.16|308.4|304.3|308.42|304.32|308.26|304.16|11
1640935960000|2021-12-31 07:32:40|308.39|304.29|308.36|304.26|308.4|304.3|308.35|304.25|15
1640935970000|2021-12-31 07:32:50|308.35|304.25|308.35|304.25|308.36|304.26|308.35|304.25|5
1640935980000|2021-12-31 07:33:00|308.36|304.26|308.07|303.97|308.36|304.26|308.07|303.97|18
1640935990000|2021-12-31 07:33:10|308.06|303.96|308.06|303.96|308.08|303.98|308.06|303.96|3
1640936000000|2021-12-31 07:33:20|308.1|304|308.2|304.1|308.2|304.1|308.1|304|4
1640936010000|2021-12-31 07:33:30|308.19|304.09|308.17|304.07|308.2|304.1|308.17|304.07|4
1640936020000|2021-12-31 07:33:40|308.18|304.08|308.19|304.09|308.2|304.1|308.17|304.07|4
1640936030000|2021-12-31 07:33:50|308.2|304.1|308.2|304.1|308.2|304.1|308.2|304.1|1
1640936040000|2021-12-31 07:34:00|308.1|304|308.1|304|308.11|304.01|308.1|304|3
1640936050000|2021-12-31 07:34:10|308.14|304.04|308.1|304|308.14|304.04|308.1|304|2
1640936070000|2021-12-31 07:34:30|308.15|304.05|308.16|304.06|308.17|304.07|308.15|304.05|6
1640936080000|2021-12-31 07:34:40|308.2|304.1|308.17|304.07|308.2|304.1|308.17|304.07|6
1640936090000|2021-12-31 07:34:50|308.18|304.08|308.16|304.06|308.18|304.08|308.16|304.06|8
1640936100000|2021-12-31 07:35:00|308.15|304.05|308.18|304.08|308.18|304.08|308.15|304.05|3
1640936110000|2021-12-31 07:35:10|308.15|304.05|308.16|304.06|308.21|304.11|308.14|304.04|8
1640936120000|2021-12-31 07:35:20|308.13|304.03|308.1|304|308.13|304.03|308.09|303.99|4
1640936130000|2021-12-31 07:35:30|308|303.9|307.98|303.88|308.01|303.91|307.94|303.84|9
1640936140000|2021-12-31 07:35:40|307.96|303.86|307.82|303.72|307.98|303.88|307.78|303.68|16
1640936150000|2021-12-31 07:35:50|307.83|303.73|307.76|303.66|307.83|303.73|307.71|303.61|12
1640936160000|2021-12-31 07:36:00|307.77|303.67|307.75|303.65|307.77|303.67|307.75|303.65|6
1640936170000|2021-12-31 07:36:10|307.72|303.62|307.88|303.78|307.88|303.78|307.72|303.62|17
1640936180000|2021-12-31 07:36:20|307.83|303.73|307.82|303.72|307.86|303.76|307.79|303.69|9
1640936190000|2021-12-31 07:36:30|307.83|303.73|307.73|303.63|307.83|303.73|307.7|303.6|14
1640936200000|2021-12-31 07:36:40|307.7|303.6|307.58|303.48|307.7|303.6|307.5|303.4|22
1640936210000|2021-12-31 07:36:50|307.61|303.51|307.71|303.61|307.75|303.65|307.56|303.46|21
1640936220000|2021-12-31 07:37:00|307.68|303.58|307.57|303.47|307.68|303.58|307.53|303.43|15
1640936240000|2021-12-31 07:37:20|307.58|303.48|307.47|303.37|307.61|303.51|307.45|303.35|17
1640936250000|2021-12-31 07:37:30|307.48|303.38|307.53|303.43|307.53|303.43|307.47|303.37|11
1640936260000|2021-12-31 07:37:40|307.55|303.45|307.58|303.48|307.58|303.48|307.49|303.39|9
1640936270000|2021-12-31 07:37:50|307.61|303.51|307.61|303.51|307.62|303.52|307.55|303.45|11
1640936280000|2021-12-31 07:38:00|307.58|303.48|307.48|303.38|307.58|303.48|307.48|303.38|15
1640936290000|2021-12-31 07:38:10|307.51|303.41|307.34|303.24|307.51|303.41|307.23|303.13|18
1640936300000|2021-12-31 07:38:20|307.33|303.23|307.3|303.2|307.34|303.24|307.22|303.12|12
1640936310000|2021-12-31 07:38:30|307.25|303.15|307.32|303.22|307.34|303.24|307.25|303.15|17
1640936320000|2021-12-31 07:38:40|307.31|303.21|307.32|303.22|307.32|303.22|307.23|303.13|11
1640936330000|2021-12-31 07:38:50|307.31|303.21|307.29|303.19|307.32|303.22|307.24|303.14|6
1640936340000|2021-12-31 07:39:00|307.33|303.23|307.33|303.23|307.34|303.24|307.31|303.21|5
1640936350000|2021-12-31 07:39:10|307.31|303.21|307.33|303.23|307.33|303.23|307.23|303.13|14
1640936360000|2021-12-31 07:39:20|307.35|303.25|307.3|303.2|307.35|303.25|307.29|303.19|11
1640936370000|2021-12-31 07:39:30|307.33|303.23|307.28|303.18|307.33|303.23|307.2|303.1|13
1640936380000|2021-12-31 07:39:40|307.29|303.19|307.45|303.35|307.45|303.35|307.24|303.14|16
1640936390000|2021-12-31 07:39:50|307.47|303.37|307.53|303.43|307.54|303.44|307.47|303.37|11
1640936400000|2021-12-31 07:40:00|307.54|303.44|307.38|303.28|307.59|303.49|307.38|303.28|11
1640936410000|2021-12-31 07:40:10|307.39|303.29|307.39|303.29|307.39|303.29|307.38|303.28|3
1640936420000|2021-12-31 07:40:20|307.38|303.28|307.2|303.1|307.38|303.28|307.14|303.04|13
1640936430000|2021-12-31 07:40:30|307.19|303.09|307.26|303.16|307.36|303.26|307.19|303.09|25
1640936440000|2021-12-31 07:40:40|307.25|303.15|307.34|303.24|307.35|303.25|307.24|303.14|17
1640936450000|2021-12-31 07:40:50|307.36|303.26|307.27|303.17|307.37|303.27|307.27|303.17|12
1640936460000|2021-12-31 07:41:00|307.29|303.19|307.29|303.19|307.29|303.19|307.14|303.04|13
1640936470000|2021-12-31 07:41:10|307.21|303.11|307.1|303|307.22|303.12|307.1|303|14
1640936480000|2021-12-31 07:41:20|307.08|302.98|307.12|303.02|307.2|303.1|307.08|302.98|11
1640936490000|2021-12-31 07:41:30|307.2|303.1|306.99|302.89|307.2|303.1|306.99|302.89|13
1640936500000|2021-12-31 07:41:40|307|302.9|307.03|302.93|307.03|302.93|306.89|302.79|9
1640936510000|2021-12-31 07:41:50|307.01|302.91|306.97|302.87|307.07|302.97|306.96|302.86|18
1640936520000|2021-12-31 07:42:00|306.96|302.86|307|302.9|307|302.9|306.93|302.83|12
1640936530000|2021-12-31 07:42:10|307.01|302.91|306.98|302.88|307.04|302.94|306.98|302.88|16
1640936540000|2021-12-31 07:42:20|306.97|302.87|306.89|302.79|307|302.9|306.89|302.79|21
1640936550000|2021-12-31 07:42:30|306.92|302.82|306.87|302.77|306.92|302.82|306.84|302.74|16
1640936560000|2021-12-31 07:42:40|306.93|302.83|306.86|302.76|306.93|302.83|306.81|302.71|19
1640936570000|2021-12-31 07:42:50|306.82|302.72|306.86|302.76|306.88|302.78|306.82|302.72|15
1640936580000|2021-12-31 07:43:00|306.89|302.79|306.89|302.79|306.94|302.84|306.86|302.76|15
1640936590000|2021-12-31 07:43:10|306.88|302.78|306.89|302.79|306.89|302.79|306.86|302.76|5
1640936600000|2021-12-31 07:43:20|306.88|302.78|306.99|302.89|307.03|302.93|306.85|302.75|26
1640936610000|2021-12-31 07:43:30|306.97|302.87|306.98|302.88|306.98|302.88|306.97|302.87|2
1640936620000|2021-12-31 07:43:40|306.99|302.89|306.97|302.87|307.06|302.96|306.97|302.87|9
1640936630000|2021-12-31 07:43:50|306.98|302.88|307.06|302.96|307.08|302.98|306.98|302.88|8
1640936640000|2021-12-31 07:44:00|307.07|302.97|307.2|303.1|307.2|303.1|307.07|302.97|9
1640936650000|2021-12-31 07:44:10|307.21|303.11|307.05|302.95|307.21|303.11|307.05|302.95|15
1640936660000|2021-12-31 07:44:20|307.04|302.94|307.15|303.05|307.17|303.07|307.03|302.93|10
1640936670000|2021-12-31 07:44:30|307.14|303.04|306.99|302.89|307.15|303.05|306.99|302.89|13
1640936680000|2021-12-31 07:44:40|306.98|302.88|306.9|302.8|306.98|302.88|306.85|302.75|19
1640936690000|2021-12-31 07:44:50|306.89|302.79|306.8|302.7|306.89|302.79|306.79|302.69|16
1640936700000|2021-12-31 07:45:00|306.82|302.72|306.86|302.76|306.86|302.76|306.78|302.68|16
1640936710000|2021-12-31 07:45:10|306.82|302.72|306.88|302.78|306.95|302.85|306.81|302.71|21
1640936720000|2021-12-31 07:45:20|306.89|302.79|306.89|302.79|306.9|302.8|306.87|302.77|15
1640936730000|2021-12-31 07:45:30|306.88|302.78|307.08|302.98|307.08|302.98|306.88|302.78|9
1640936740000|2021-12-31 07:45:40|307.09|302.99|307.15|303.05|307.18|303.08|307.09|302.99|21
1640936750000|2021-12-31 07:45:50|307.12|303.02|307.12|303.02|307.12|303.02|307.08|302.98|6
1640936760000|2021-12-31 07:46:00|307.15|303.05|307.15|303.05|307.15|303.05|307.15|303.05|1
1640936770000|2021-12-31 07:46:10|307.16|303.06|307.13|303.03|307.16|303.06|307.13|303.03|7
1640936780000|2021-12-31 07:46:20|307.11|303.01|307.28|303.18|307.28|303.18|307.05|302.95|20
1640936790000|2021-12-31 07:46:30|307.26|303.16|307.17|303.07|307.26|303.16|307.08|302.98|18
1640936800000|2021-12-31 07:46:40|307.18|303.08|307.2|303.1|307.2|303.1|307.15|303.05|9
1640936810000|2021-12-31 07:46:50|307.19|303.09|307.18|303.08|307.2|303.1|307.17|303.07|9
1640936820000|2021-12-31 07:47:00|307.17|303.07|307.23|303.13|307.25|303.15|307.16|303.06|17
1640936830000|2021-12-31 07:47:10|307.22|303.12|307.45|303.35|307.45|303.35|307.2|303.1|19
1640936840000|2021-12-31 07:47:20|307.44|303.34|307.48|303.38|307.48|303.38|307.39|303.29|13
1640936850000|2021-12-31 07:47:30|307.47|303.37|307.47|303.37|307.48|303.38|307.44|303.34|12
1640936860000|2021-12-31 07:47:40|307.46|303.36|307.47|303.37|307.49|303.39|307.46|303.36|6
1640936870000|2021-12-31 07:47:50|307.45|303.35|307.49|303.39|307.5|303.4|307.45|303.35|7
1640936880000|2021-12-31 07:48:00|307.48|303.38|307.49|303.39|307.49|303.39|307.44|303.34|10
1640936890000|2021-12-31 07:48:10|307.5|303.4|307.49|303.39|307.5|303.4|307.49|303.39|2
1640936900000|2021-12-31 07:48:20|307.48|303.38|307.38|303.28|307.48|303.38|307.35|303.25|12
1640936910000|2021-12-31 07:48:30|307.37|303.27|307.31|303.21|307.37|303.27|307.3|303.2|9
1640936920000|2021-12-31 07:48:40|307.28|303.18|307.39|303.29|307.41|303.31|307.28|303.18|15
1640936930000|2021-12-31 07:48:50|307.38|303.28|307.34|303.24|307.44|303.34|307.34|303.24|10
1640936940000|2021-12-31 07:49:00|307.31|303.21|307.21|303.11|307.31|303.21|307.21|303.11|7
1640936950000|2021-12-31 07:49:10|307.22|303.12|307.21|303.11|307.27|303.17|307.21|303.11|12
1640936960000|2021-12-31 07:49:20|307.22|303.12|307.28|303.18|307.28|303.18|307.2|303.1|17
1640936970000|2021-12-31 07:49:30|307.35|303.25|307.35|303.25|307.36|303.26|307.33|303.23|8
1640936980000|2021-12-31 07:49:40|307.34|303.24|307.32|303.22|307.34|303.24|307.32|303.22|8
1640936990000|2021-12-31 07:49:50|307.33|303.23|307.32|303.22|307.33|303.23|307.31|303.21|7
1640937000000|2021-12-31 07:50:00|307.34|303.24|307.33|303.23|307.36|303.26|307.32|303.22|11
1640937010000|2021-12-31 07:50:10|307.32|303.22|307.31|303.21|307.36|303.26|307.31|303.21|12
1640937020000|2021-12-31 07:50:20|307.32|303.22|307.35|303.25|307.37|303.27|307.3|303.2|12
1640937030000|2021-12-31 07:50:30|307.36|303.26|307.37|303.27|307.37|303.27|307.35|303.25|4
1640937040000|2021-12-31 07:50:40|307.36|303.26|307.29|303.19|307.37|303.27|307.29|303.19|6
1640937050000|2021-12-31 07:50:50|307.3|303.2|307.2|303.1|307.3|303.2|307.2|303.1|10
1640937060000|2021-12-31 07:51:00|307.21|303.11|307.35|303.25|307.35|303.25|307.15|303.05|13
1640937070000|2021-12-31 07:51:10|307.34|303.24|307.37|303.27|307.37|303.27|307.3|303.2|15
1640937080000|2021-12-31 07:51:20|307.34|303.24|307.37|303.27|307.38|303.28|307.33|303.23|13
1640937090000|2021-12-31 07:51:30|307.34|303.24|307.43|303.33|307.43|303.33|307.34|303.24|13
1640937100000|2021-12-31 07:51:40|307.47|303.37|307.47|303.37|307.47|303.37|307.46|303.36|5
1640937110000|2021-12-31 07:51:50|307.46|303.36|307.37|303.27|307.47|303.37|307.36|303.26|10
1640937120000|2021-12-31 07:52:00|307.38|303.28|307.48|303.38|307.48|303.38|307.35|303.25|7
1640937130000|2021-12-31 07:52:10|307.5|303.4|307.44|303.34|307.54|303.44|307.44|303.34|10
1640937140000|2021-12-31 07:52:20|307.42|303.32|307.52|303.42|307.52|303.42|307.4|303.3|14
1640937150000|2021-12-31 07:52:30|307.54|303.44|307.56|303.46|307.56|303.46|307.53|303.43|15
1640937160000|2021-12-31 07:52:40|307.57|303.47|307.56|303.46|307.57|303.47|307.54|303.44|8
1640937170000|2021-12-31 07:52:50|307.6|303.5|307.58|303.48|307.6|303.5|307.57|303.47|5
1640937180000|2021-12-31 07:53:00|307.57|303.47|307.55|303.45|307.57|303.47|307.55|303.45|7
1640937190000|2021-12-31 07:53:10|307.56|303.46|307.68|303.58|307.68|303.58|307.55|303.45|8
1640937200000|2021-12-31 07:53:20|307.65|303.55|307.84|303.74|307.84|303.74|307.65|303.55|17
1640937210000|2021-12-31 07:53:30|307.85|303.75|307.84|303.74|307.87|303.77|307.8|303.7|12
1640937220000|2021-12-31 07:53:40|307.83|303.73|307.86|303.76|307.87|303.77|307.81|303.71|10
1640937230000|2021-12-31 07:53:50|307.87|303.77|307.9|303.8|307.92|303.82|307.86|303.76|9
1640937240000|2021-12-31 07:54:00|307.89|303.79|307.88|303.78|307.9|303.8|307.87|303.77|10
1640937250000|2021-12-31 07:54:10|307.91|303.81|307.92|303.82|307.94|303.84|307.91|303.81|5
1640937260000|2021-12-31 07:54:20|307.94|303.84|307.96|303.86|307.98|303.88|307.92|303.82|11
1640937270000|2021-12-31 07:54:30|307.99|303.89|308.04|303.94|308.04|303.94|307.95|303.85|14
1640937280000|2021-12-31 07:54:40|308.03|303.93|308.3|304.2|308.36|304.26|308.03|303.93|10
1640937290000|2021-12-31 07:54:50|308.36|304.26|308.32|304.22|308.37|304.27|308.32|304.22|14
1640937300000|2021-12-31 07:55:00|308.36|304.26|308.29|304.19|308.38|304.28|308.29|304.19|9
1640937310000|2021-12-31 07:55:10|308.25|304.15|308.31|304.21|308.37|304.27|308.25|304.15|11
1640937320000|2021-12-31 07:55:20|308.33|304.23|308.4|304.3|308.42|304.32|308.31|304.21|8
1640937330000|2021-12-31 07:55:30|308.41|304.31|308.42|304.32|308.42|304.32|308.41|304.31|2
1640937340000|2021-12-31 07:55:40|308.45|304.35|308.45|304.35|308.45|304.35|308.45|304.35|1
1640937350000|2021-12-31 07:55:50|308.37|304.27|308.53|304.43|308.53|304.43|308.37|304.27|9
1640937360000|2021-12-31 07:56:00|308.54|304.44|308.53|304.43|308.55|304.45|308.52|304.42|7
1640937370000|2021-12-31 07:56:10|308.52|304.42|308.52|304.42|308.53|304.43|308.45|304.35|10
1640937380000|2021-12-31 07:56:20|308.51|304.41|308.52|304.42|308.52|304.42|308.5|304.4|6
1640937390000|2021-12-31 07:56:30|308.53|304.43|308.53|304.43|308.53|304.43|308.51|304.41|5
1640937400000|2021-12-31 07:56:40|308.54|304.44|308.52|304.42|308.54|304.44|308.52|304.42|3
1640937410000|2021-12-31 07:56:50|308.53|304.43|308.55|304.45|308.55|304.45|308.52|304.42|4
1640937420000|2021-12-31 07:57:00|308.58|304.48|308.59|304.49|308.6|304.5|308.56|304.46|15
1640937430000|2021-12-31 07:57:10|308.57|304.47|308.6|304.5|308.6|304.5|308.54|304.44|9
1640937440000|2021-12-31 07:57:20|308.64|304.54|308.66|304.56|308.66|304.56|308.64|304.54|5
1640937450000|2021-12-31 07:57:30|308.65|304.55|308.71|304.61|308.71|304.61|308.65|304.55|6
1640937460000|2021-12-31 07:57:40|308.77|304.67|308.77|304.67|308.84|304.74|308.77|304.67|11
1640937470000|2021-12-31 07:57:50|308.79|304.69|308.74|304.64|308.8|304.7|308.74|304.64|8
1640937480000|2021-12-31 07:58:00|308.79|304.69|308.84|304.74|308.87|304.77|308.79|304.69|12
1640937490000|2021-12-31 07:58:10|308.85|304.75|308.79|304.69|308.85|304.75|308.79|304.69|12
1640937500000|2021-12-31 07:58:20|308.77|304.67|308.81|304.71|308.82|304.72|308.74|304.64|12
1640937510000|2021-12-31 07:58:30|308.83|304.73|308.84|304.74|308.86|304.76|308.8|304.7|18
1640937520000|2021-12-31 07:58:40|308.85|304.75|308.88|304.78|309.01|304.91|308.85|304.75|25
1640937530000|2021-12-31 07:58:50|308.92|304.82|309.08|304.98|309.22|305.12|308.92|304.82|8
1640937540000|2021-12-31 07:59:00|309.06|304.96|308.99|304.89|309.07|304.97|308.9|304.8|15
1640937550000|2021-12-31 07:59:10|308.98|304.88|309.23|305.13|309.23|305.13|308.98|304.88|13
1640937560000|2021-12-31 07:59:20|309.24|305.14|309.25|305.15|309.36|305.26|309.24|305.14|22
1640937570000|2021-12-31 07:59:30|309.24|305.14|309.27|305.17|309.28|305.18|309.24|305.14|23
1640937580000|2021-12-31 07:59:40|309.28|305.18|309.38|305.28|309.43|305.33|309.24|305.14|21
1640937590000|2021-12-31 07:59:50|309.41|305.31|309.5|305.4|309.5|305.4|309.39|305.29|18
1640937600000|2021-12-31 08:00:00|309.52|305.42|309.5|305.4|309.59|305.49|309.49|305.39|16
1640937610000|2021-12-31 08:00:10|309.52|305.42|309.57|305.47|309.64|305.54|309.51|305.41|20
1640937620000|2021-12-31 08:00:20|309.58|305.48|309.4|305.3|309.58|305.48|309.4|305.3|16
1640937630000|2021-12-31 08:00:30|309.41|305.31|309.44|305.34|309.44|305.34|309.39|305.29|14
1640937640000|2021-12-31 08:00:40|309.43|305.33|309.38|305.28|309.44|305.34|309.36|305.26|16
1640937650000|2021-12-31 08:00:50|309.37|305.27|309.43|305.33|309.43|305.33|309.3|305.2|8
1640937660000|2021-12-31 08:01:00|309.41|305.31|309.42|305.32|309.43|305.33|309.4|305.3|6
1640937670000|2021-12-31 08:01:10|309.44|305.34|309.56|305.46|309.59|305.49|309.44|305.34|11
1640937680000|2021-12-31 08:01:20|309.55|305.45|309.34|305.24|309.55|305.45|309.33|305.23|15
1640937690000|2021-12-31 08:01:30|309.33|305.23|309.27|305.17|309.39|305.29|309.27|305.17|16
1640937700000|2021-12-31 08:01:40|309.3|305.2|309.35|305.25|309.37|305.27|309.26|305.16|14
1640937710000|2021-12-31 08:01:50|309.33|305.23|309.25|305.15|309.33|305.23|309.24|305.14|13
1640937720000|2021-12-31 08:02:00|309.24|305.14|308.85|304.75|309.24|305.14|308.85|304.75|13
1640937730000|2021-12-31 08:02:10|308.86|304.76|308.86|304.76|308.86|304.76|308.79|304.69|12
1640937740000|2021-12-31 08:02:20|308.9|304.8|308.87|304.77|308.9|304.8|308.8|304.7|11
1640937750000|2021-12-31 08:02:30|308.88|304.78|308.72|304.62|308.9|304.8|308.72|304.62|14
1640937760000|2021-12-31 08:02:40|308.58|304.48|308.55|304.45|308.59|304.49|308.4|304.3|26
1640937770000|2021-12-31 08:02:50|308.56|304.46|308.79|304.69|308.79|304.69|308.54|304.44|17
1640937780000|2021-12-31 08:03:00|308.91|304.81|309.35|305.25|309.36|305.26|308.91|304.81|29
1640937790000|2021-12-31 08:03:10|309.32|305.22|309.04|304.94|309.33|305.23|309|304.9|20
1640937800000|2021-12-31 08:03:20|309|304.9|309.01|304.91|309.02|304.92|309|304.9|10
1640937810000|2021-12-31 08:03:30|309.02|304.92|309.19|305.09|309.21|305.11|309.02|304.92|18
1640937820000|2021-12-31 08:03:40|309.18|305.08|309.2|305.1|309.25|305.15|309.15|305.05|11
1640937830000|2021-12-31 08:03:50|309.19|305.09|309.18|305.08|309.19|305.09|309.16|305.06|3
1640937840000|2021-12-31 08:04:00|309.17|305.07|309.2|305.1|309.2|305.1|309.17|305.07|4
1640937850000|2021-12-31 08:04:10|309.21|305.11|309.34|305.24|309.37|305.27|309.21|305.11|14
1640937860000|2021-12-31 08:04:20|309.33|305.23|309.27|305.17|309.33|305.23|309.27|305.17|4
1640937870000|2021-12-31 08:04:30|309.26|305.16|309.28|305.18|309.28|305.18|309.26|305.16|6
1640937880000|2021-12-31 08:04:40|309.33|305.23|309.35|305.25|309.35|305.25|309.29|305.19|10
1640937890000|2021-12-31 08:04:50|309.3|305.2|309.2|305.1|309.3|305.2|309.19|305.09|8
1640937900000|2021-12-31 08:05:00|309.19|305.09|309.33|305.23|309.33|305.23|309.17|305.07|11
1640937910000|2021-12-31 08:05:10|309.32|305.22|309.25|305.15|309.32|305.22|309.24|305.14|8
1640937920000|2021-12-31 08:05:20|309.24|305.14|309.21|305.11|309.27|305.17|309.2|305.1|12
1640937930000|2021-12-31 08:05:30|309.18|305.08|309.1|305|309.2|305.1|309.1|305|7
1640937940000|2021-12-31 08:05:40|309.11|305.01|309.05|304.95|309.11|305.01|309.04|304.94|9
1640937950000|2021-12-31 08:05:50|309.04|304.94|308.94|304.84|309.04|304.94|308.94|304.84|12
1640937960000|2021-12-31 08:06:00|308.93|304.83|308.93|304.83|308.93|304.83|308.89|304.79|11
1640937970000|2021-12-31 08:06:10|308.92|304.82|308.83|304.73|308.94|304.84|308.83|304.73|15
1640937980000|2021-12-31 08:06:20|308.85|304.75|308.9|304.8|308.96|304.86|308.85|304.75|14
1640937990000|2021-12-31 08:06:30|308.92|304.82|309.12|305.02|309.12|305.02|308.92|304.82|23
1640938000000|2021-12-31 08:06:40|309.11|305.01|308.9|304.8|309.12|305.02|308.9|304.8|20
1640938010000|2021-12-31 08:06:50|308.91|304.81|308.99|304.89|309|304.9|308.91|304.81|6
1640938020000|2021-12-31 08:07:00|309|304.9|308.96|304.86|309|304.9|308.94|304.84|9
1640938030000|2021-12-31 08:07:10|308.94|304.84|308.96|304.86|308.96|304.86|308.94|304.84|3
1640938040000|2021-12-31 08:07:20|308.82|304.72|308.89|304.79|308.91|304.81|308.82|304.72|8
1640938050000|2021-12-31 08:07:30|308.84|304.74|308.86|304.76|308.88|304.78|308.82|304.72|8
1640938060000|2021-12-31 08:07:40|308.83|304.73|308.89|304.79|308.89|304.79|308.83|304.73|7
1640938070000|2021-12-31 08:07:50|308.83|304.73|308.75|304.65|308.86|304.76|308.75|304.65|11
1640938080000|2021-12-31 08:08:00|308.74|304.64|308.69|304.59|308.76|304.66|308.69|304.59|10
1640938090000|2021-12-31 08:08:10|308.7|304.6|308.93|304.83|308.94|304.84|308.7|304.6|14
1640938100000|2021-12-31 08:08:20|308.94|304.84|308.89|304.79|308.99|304.89|308.88|304.78|9
1640938110000|2021-12-31 08:08:30|308.9|304.8|309.02|304.92|309.02|304.92|308.89|304.79|9
1640938120000|2021-12-31 08:08:40|309.05|304.95|309.04|304.94|309.05|304.95|309.03|304.93|7
1640938130000|2021-12-31 08:08:50|309.03|304.93|309.21|305.11|309.21|305.11|309.03|304.93|10
1640938140000|2021-12-31 08:09:00|309.19|305.09|309.12|305.02|309.21|305.11|309.1|305|9
1640938150000|2021-12-31 08:09:10|309.15|305.05|309.13|305.03|309.16|305.06|309.12|305.02|14
1640938160000|2021-12-31 08:09:20|309.12|305.02|309.11|305.01|309.13|305.03|309.1|305|12
1640938170000|2021-12-31 08:09:30|309.1|305|309.13|305.03|309.14|305.04|309.1|305|6
1640938180000|2021-12-31 08:09:40|309.15|305.05|309.27|305.17|309.27|305.17|309.13|305.03|7
1640938190000|2021-12-31 08:09:50|309.26|305.16|309.3|305.2|309.31|305.21|309.26|305.16|17
1640938200000|2021-12-31 08:10:00|309.31|305.21|309.2|305.1|309.31|305.21|309.16|305.06|17
1640938210000|2021-12-31 08:10:10|309.19|305.09|309.26|305.16|309.3|305.2|309.19|305.09|14
1640938220000|2021-12-31 08:10:20|309.27|305.17|309.3|305.2|309.31|305.21|309.25|305.15|10
1640938230000|2021-12-31 08:10:30|309.28|305.18|309.28|305.18|309.29|305.19|309.27|305.17|5
1640938240000|2021-12-31 08:10:40|309.3|305.2|309.3|305.2|309.31|305.21|309.3|305.2|5
1640938250000|2021-12-31 08:10:50|309.31|305.21|309.23|305.13|309.31|305.21|309.23|305.13|9
1640938260000|2021-12-31 08:11:00|309.25|305.15|309.23|305.13|309.26|305.16|309.2|305.1|9
1640938270000|2021-12-31 08:11:10|309.25|305.15|309.22|305.12|309.25|305.15|309.22|305.12|4
1640938280000|2021-12-31 08:11:20|309.2|305.1|309.13|305.03|309.24|305.14|309.12|305.02|15
1640938290000|2021-12-31 08:11:30|309.12|305.02|309.14|305.04|309.18|305.08|309.12|305.02|17
1640938300000|2021-12-31 08:11:40|309.15|305.05|309.04|304.94|309.15|305.05|309.03|304.93|18
1640938310000|2021-12-31 08:11:50|309.03|304.93|309.04|304.94|309.04|304.94|309.03|304.93|4
1640938320000|2021-12-31 08:12:00|309.03|304.93|308.97|304.87|309.13|305.03|308.96|304.86|18
1640938330000|2021-12-31 08:12:10|308.94|304.84|308.94|304.84|308.96|304.86|308.9|304.8|12
1640938340000|2021-12-31 08:12:20|308.99|304.89|308.91|304.81|309.02|304.92|308.89|304.79|7
1640938350000|2021-12-31 08:12:30|308.89|304.79|308.9|304.8|308.9|304.8|308.87|304.77|4
1640938360000|2021-12-31 08:12:40|308.88|304.78|308.8|304.7|308.9|304.8|308.8|304.7|10
1640938370000|2021-12-31 08:12:50|308.81|304.71|308.72|304.62|308.85|304.75|308.72|304.62|11
1640938380000|2021-12-31 08:13:00|308.71|304.61|308.78|304.68|308.78|304.68|308.71|304.61|7
1640938390000|2021-12-31 08:13:10|308.77|304.67|308.81|304.71|308.81|304.71|308.77|304.67|5
1640938400000|2021-12-31 08:13:20|308.8|304.7|308.79|304.69|308.8|304.7|308.77|304.67|4
1640938410000|2021-12-31 08:13:30|308.76|304.66|308.84|304.74|308.84|304.74|308.76|304.66|5
1640938420000|2021-12-31 08:13:40|308.88|304.78|308.73|304.63|308.88|304.78|308.73|304.63|10
1640938430000|2021-12-31 08:13:50|308.72|304.62|308.69|304.59|308.75|304.65|308.66|304.56|15
1640938440000|2021-12-31 08:14:00|308.72|304.62|308.87|304.77|308.87|304.77|308.71|304.61|14
1640938450000|2021-12-31 08:14:10|308.88|304.78|309.12|305.02|309.15|305.05|308.87|304.77|13
1640938460000|2021-12-31 08:14:20|309.14|305.04|309.15|305.05|309.22|305.12|309.14|305.04|11
1640938470000|2021-12-31 08:14:30|309.17|305.07|309.15|305.05|309.19|305.09|309.14|305.04|5
1640938480000|2021-12-31 08:14:40|309.13|305.03|308.99|304.89|309.13|305.03|308.95|304.85|13
1640938490000|2021-12-31 08:14:50|308.95|304.85|308.94|304.84|308.96|304.86|308.9|304.8|11
1640938500000|2021-12-31 08:15:00|308.95|304.85|308.83|304.73|308.97|304.87|308.82|304.72|17
1640938510000|2021-12-31 08:15:10|308.87|304.77|308.86|304.76|308.91|304.81|308.86|304.76|8
1640938520000|2021-12-31 08:15:20|308.89|304.79|309.03|304.93|309.03|304.93|308.88|304.78|5
1640938530000|2021-12-31 08:15:30|309.04|304.94|309.16|305.06|309.19|305.09|309.04|304.94|13
1640938540000|2021-12-31 08:15:40|309.15|305.05|309.34|305.24|309.34|305.24|309.15|305.05|12
1640938550000|2021-12-31 08:15:50|309.35|305.25|309.37|305.27|309.37|305.27|309.31|305.21|12
1640938560000|2021-12-31 08:16:00|309.35|305.25|309.32|305.22|309.35|305.25|309.32|305.22|8
1640938570000|2021-12-31 08:16:10|309.33|305.23|309.25|305.15|309.38|305.28|309.25|305.15|16
1640938580000|2021-12-31 08:16:20|309.28|305.18|308.99|304.89|309.28|305.18|308.98|304.88|14
1640938590000|2021-12-31 08:16:30|308.98|304.88|309.12|305.02|309.12|305.02|308.98|304.88|6
1640938600000|2021-12-31 08:16:40|309.17|305.07|309.22|305.12|309.23|305.13|309.17|305.07|10
1640938610000|2021-12-31 08:16:50|309.23|305.13|309.24|305.14|309.24|305.14|309.23|305.13|2
1640938620000|2021-12-31 08:17:00|309.23|305.13|309.27|305.17|309.27|305.17|309.23|305.13|5
1640938630000|2021-12-31 08:17:10|309.31|305.21|309.29|305.19|309.39|305.29|309.27|305.17|20
1640938640000|2021-12-31 08:17:20|309.32|305.22|309.12|305.02|309.32|305.22|309.12|305.02|21
1640938650000|2021-12-31 08:17:30|309.13|305.03|309.12|305.02|309.13|305.03|309.1|305|9
1640938660000|2021-12-31 08:17:40|309.09|304.99|309.17|305.07|309.17|305.07|309.09|304.99|5
1640938670000|2021-12-31 08:17:50|309.16|305.06|309.23|305.13|309.24|305.14|309.12|305.02|8
1640938680000|2021-12-31 08:18:00|309.27|305.17|309.33|305.23|309.36|305.26|309.25|305.15|7
1640938690000|2021-12-31 08:18:10|309.34|305.24|309.39|305.29|309.4|305.3|309.34|305.24|7
1640938700000|2021-12-31 08:18:20|309.35|305.25|309.39|305.29|309.39|305.29|309.34|305.24|6
1640938710000|2021-12-31 08:18:30|309.4|305.3|309.39|305.29|309.4|305.3|309.39|305.29|6
1640938720000|2021-12-31 08:18:40|309.38|305.28|309.39|305.29|309.41|305.31|309.38|305.28|4
1640938730000|2021-12-31 08:18:50|309.38|305.28|309.32|305.22|309.38|305.28|309.3|305.2|5
1640938740000|2021-12-31 08:19:00|309.31|305.21|309.26|305.16|309.32|305.22|309.24|305.14|11
1640938750000|2021-12-31 08:19:10|309.27|305.17|309.15|305.05|309.28|305.18|309.15|305.05|5
1640938760000|2021-12-31 08:19:20|309.13|305.03|309.13|305.03|309.13|305.03|309.13|305.03|1
1640938770000|2021-12-31 08:19:30|309.12|305.02|309.12|305.02|309.16|305.06|309.12|305.02|3
1640938780000|2021-12-31 08:19:40|309.18|305.08|309.17|305.07|309.19|305.09|309.17|305.07|3
1640938790000|2021-12-31 08:19:50|309.19|305.09|309.15|305.05|309.2|305.1|309.15|305.05|4
1640938800000|2021-12-31 08:20:00|309.14|305.04|309.15|305.05|309.15|305.05|309.14|305.04|2
1640938810000|2021-12-31 08:20:10|309.16|305.06|309.32|305.22|309.35|305.25|309.16|305.06|12
1640938820000|2021-12-31 08:20:20|309.35|305.25|309.32|305.22|309.36|305.26|309.29|305.19|8
1640938830000|2021-12-31 08:20:30|309.34|305.24|309.25|305.15|309.34|305.24|309.25|305.15|11
1640938840000|2021-12-31 08:20:40|309.27|305.17|309.12|305.02|309.27|305.17|309.08|304.98|17
1640938850000|2021-12-31 08:20:50|309.1|305|309.02|304.92|309.1|305|309.02|304.92|10
1640938860000|2021-12-31 08:21:00|309.04|304.94|308.97|304.87|309.04|304.94|308.97|304.87|9
1640938870000|2021-12-31 08:21:10|308.99|304.89|308.9|304.8|308.99|304.89|308.9|304.8|10
1640938880000|2021-12-31 08:21:20|308.91|304.81|309.21|305.11|309.22|305.12|308.91|304.81|17
1640938890000|2021-12-31 08:21:30|309.17|305.07|309.17|305.07|309.21|305.11|309.17|305.07|4
1640938900000|2021-12-31 08:21:40|309.2|305.1|309.33|305.23|309.33|305.23|309.2|305.1|10
1640938910000|2021-12-31 08:21:50|309.32|305.22|309.33|305.23|309.37|305.27|309.32|305.22|6
1640938920000|2021-12-31 08:22:00|309.35|305.25|309.4|305.3|309.4|305.3|309.34|305.24|6
1640938930000|2021-12-31 08:22:10|309.41|305.31|309.41|305.31|309.41|305.31|309.41|305.31|1
1640938940000|2021-12-31 08:22:20|309.39|305.29|309.39|305.29|309.4|305.3|309.36|305.26|7
1640938950000|2021-12-31 08:22:30|309.37|305.27|309.41|305.31|309.41|305.31|309.37|305.27|4
1640938970000|2021-12-31 08:22:50|309.43|305.33|309.43|305.33|309.43|305.33|309.43|305.33|1
1640938980000|2021-12-31 08:23:00|309.33|305.23|309.43|305.33|309.44|305.34|309.33|305.23|5
1640938990000|2021-12-31 08:23:10|309.48|305.38|309.56|305.46|309.56|305.46|309.48|305.38|7
1640939000000|2021-12-31 08:23:20|309.54|305.44|309.53|305.43|309.54|305.44|309.53|305.43|2
1640939010000|2021-12-31 08:23:30|309.5|305.4|309.44|305.34|309.5|305.4|309.44|305.34|5
1640939020000|2021-12-31 08:23:40|309.39|305.29|309.91|305.81|309.91|305.81|309.39|305.29|9
1640939030000|2021-12-31 08:23:50|309.99|305.89|312.13|308.03|312.18|308.08|309.95|305.85|32
1640939040000|2021-12-31 08:24:00|312.17|308.07|313.76|309.66|313.76|309.66|312.17|308.07|32
1640939050000|2021-12-31 08:24:10|313.73|309.63|314.24|310.14|314.58|310.48|313.73|309.63|33
1640939060000|2021-12-31 08:24:20|314.25|310.15|314.75|310.65|314.75|310.65|314.25|310.15|29
1640939070000|2021-12-31 08:24:30|314.8|310.7|313.89|309.79|314.84|310.74|313.89|309.79|27
1640939080000|2021-12-31 08:24:40|313.87|309.77|314.25|310.15|314.51|310.41|313.74|309.64|31
1640939090000|2021-12-31 08:24:50|314.3|310.2|314.41|310.31|314.59|310.49|314.3|310.2|27
1640939100000|2021-12-31 08:25:00|314.42|310.32|313.99|309.89|314.56|310.46|313.85|309.75|32
1640939110000|2021-12-31 08:25:10|314.06|309.96|314.12|310.02|314.34|310.24|314.06|309.96|24
1640939120000|2021-12-31 08:25:20|314.19|310.09|314.74|310.64|315|310.9|314.14|310.04|30
1640939130000|2021-12-31 08:25:30|314.73|310.63|314.39|310.29|314.73|310.63|314.39|310.29|27
1640939140000|2021-12-31 08:25:40|314.4|310.3|314.52|310.42|314.61|310.51|314.38|310.28|30
1640939150000|2021-12-31 08:25:50|314.53|310.43|314.37|310.27|314.53|310.43|314.22|310.12|24
1640939160000|2021-12-31 08:26:00|314.36|310.26|314.56|310.46|314.81|310.71|314.36|310.26|27
1640939170000|2021-12-31 08:26:10|314.57|310.47|314.57|310.47|314.73|310.63|314.41|310.31|34
1640939180000|2021-12-31 08:26:20|314.55|310.45|314.68|310.58|314.68|310.58|314.46|310.36|26
1640939190000|2021-12-31 08:26:30|314.69|310.59|314.78|310.68|314.8|310.7|314.68|310.58|25
1640939200000|2021-12-31 08:26:40|314.79|310.69|314.77|310.67|314.82|310.72|314.71|310.61|17
1640939210000|2021-12-31 08:26:50|314.75|310.65|315.18|311.08|315.18|311.08|314.75|310.65|23
1640939220000|2021-12-31 08:27:00|315.19|311.09|315.28|311.18|315.33|311.23|314.85|310.75|32
1640939230000|2021-12-31 08:27:10|315.3|311.2|315.46|311.36|315.55|311.45|315.3|311.2|32
1640939240000|2021-12-31 08:27:20|315.54|311.44|315.27|311.17|315.57|311.47|315.05|310.95|30
1640939250000|2021-12-31 08:27:30|315.26|311.16|315.08|310.98|315.33|311.23|315.06|310.96|24
1640939260000|2021-12-31 08:27:40|315.15|311.05|314.99|310.89|315.41|311.31|314.91|310.81|25
1640939270000|2021-12-31 08:27:50|314.98|310.88|315.1|311|315.24|311.14|314.87|310.77|25
1640939280000|2021-12-31 08:28:00|315.2|311.1|314.87|310.77|315.21|311.11|314.72|310.62|23
1640939290000|2021-12-31 08:28:10|314.82|310.72|314.82|310.72|314.96|310.86|314.78|310.68|23
1640939300000|2021-12-31 08:28:20|314.8|310.7|314.53|310.43|314.8|310.7|314.46|310.36|21
1640939310000|2021-12-31 08:28:30|314.6|310.5|314.53|310.43|314.67|310.57|314.48|310.38|24
1640939320000|2021-12-31 08:28:40|314.52|310.42|314.74|310.64|314.74|310.64|314.52|310.42|16
1640939330000|2021-12-31 08:28:50|314.73|310.63|314.58|310.48|314.73|310.63|314.52|310.42|22
1640939340000|2021-12-31 08:29:00|314.62|310.52|314.71|310.61|314.75|310.65|314.59|310.49|19
1640939350000|2021-12-31 08:29:10|314.72|310.62|314.68|310.58|314.72|310.62|314.53|310.43|20
1640939360000|2021-12-31 08:29:20|314.77|310.67|314.55|310.45|314.77|310.67|314.54|310.44|21
1640939370000|2021-12-31 08:29:30|314.57|310.47|314.65|310.55|314.76|310.66|314.53|310.43|21
1640939380000|2021-12-31 08:29:40|314.66|310.56|314.59|310.49|314.71|310.61|314.59|310.49|20
1640939390000|2021-12-31 08:29:50|314.6|310.5|314.75|310.65|314.75|310.65|314.53|310.43|18
1640939400000|2021-12-31 08:30:00|314.74|310.64|314.94|310.84|314.94|310.84|314.71|310.61|21
1640939410000|2021-12-31 08:30:10|314.95|310.85|314.71|310.61|314.95|310.85|314.71|310.61|20
1640939420000|2021-12-31 08:30:20|314.76|310.66|314.86|310.76|314.91|310.81|314.76|310.66|20
1640939430000|2021-12-31 08:30:30|314.92|310.82|314.94|310.84|314.94|310.84|314.85|310.75|13
1640939440000|2021-12-31 08:30:40|314.96|310.86|315.03|310.93|315.03|310.93|314.93|310.83|14
1640939450000|2021-12-31 08:30:50|315.04|310.94|315.16|311.06|315.21|311.11|315.04|310.94|16
1640939460000|2021-12-31 08:31:00|315.1|311|315.14|311.04|315.15|311.05|315.08|310.98|12
1640939470000|2021-12-31 08:31:10|315.15|311.05|315.47|311.37|315.47|311.37|315.15|311.05|19
1640939480000|2021-12-31 08:31:20|315.48|311.38|315.43|311.33|315.52|311.42|315.38|311.28|16
1640939490000|2021-12-31 08:31:30|315.47|311.37|315.52|311.42|315.53|311.43|315.46|311.36|13
1640939500000|2021-12-31 08:31:40|315.55|311.45|315.51|311.41|315.57|311.47|315.51|311.41|14
1640939510000|2021-12-31 08:31:50|315.57|311.47|315.41|311.31|315.57|311.47|315.41|311.31|18
1640939520000|2021-12-31 08:32:00|315.42|311.32|315.18|311.08|315.48|311.38|315.18|311.08|19
1640939530000|2021-12-31 08:32:10|315.19|311.09|315.11|311.01|315.2|311.1|315.11|311.01|15
1640939540000|2021-12-31 08:32:20|315.1|311|315.22|311.12|315.31|311.21|315.1|311|19
1640939550000|2021-12-31 08:32:30|315.21|311.11|315.44|311.34|315.44|311.34|315.21|311.11|12
1640939560000|2021-12-31 08:32:40|315.45|311.35|315.83|311.73|315.83|311.73|315.38|311.28|25
1640939570000|2021-12-31 08:32:50|315.82|311.72|315.57|311.47|315.82|311.72|315.55|311.45|23
1640939580000|2021-12-31 08:33:00|315.58|311.48|315.9|311.8|315.96|311.86|315.48|311.38|30
1640939590000|2021-12-31 08:33:10|315.91|311.81|315.97|311.87|316.06|311.96|315.84|311.74|20
1640939600000|2021-12-31 08:33:20|315.98|311.88|316.19|312.09|316.32|312.22|315.98|311.88|21
1640939610000|2021-12-31 08:33:30|316.22|312.12|315.89|311.79|316.26|312.16|315.72|311.62|26
1640939620000|2021-12-31 08:33:40|315.9|311.8|316.01|311.91|316.01|311.91|315.73|311.63|27
1640939630000|2021-12-31 08:33:50|316.02|311.92|316.36|312.26|316.39|312.29|315.93|311.83|27
1640939640000|2021-12-31 08:34:00|316.39|312.29|316.44|312.34|316.49|312.39|316.31|312.21|16
1640939650000|2021-12-31 08:34:10|316.45|312.35|316.48|312.38|316.51|312.41|316.39|312.29|20
1640939660000|2021-12-31 08:34:20|316.49|312.39|316.39|312.29|316.69|312.59|316.28|312.18|30
1640939670000|2021-12-31 08:34:30|316.46|312.36|316.51|312.41|316.52|312.42|316.4|312.3|26
1640939680000|2021-12-31 08:34:40|316.5|312.4|316.33|312.23|316.52|312.42|316.29|312.19|25
1640939690000|2021-12-31 08:34:50|316.3|312.2|316.59|312.49|316.65|312.55|316.23|312.13|32
1640939700000|2021-12-31 08:35:00|316.6|312.5|316.21|312.11|316.6|312.5|316.18|312.08|31
1640939710000|2021-12-31 08:35:10|316.19|312.09|316.35|312.25|316.49|312.39|316.13|312.03|32
1640939720000|2021-12-31 08:35:20|316.36|312.26|316.35|312.25|316.46|312.36|316.3|312.2|27
1640939730000|2021-12-31 08:35:30|316.32|312.22|316.38|312.28|316.44|312.34|316.32|312.22|21
1640939740000|2021-12-31 08:35:40|316.43|312.33|316.39|312.29|316.49|312.39|316.34|312.24|22
1640939750000|2021-12-31 08:35:50|316.38|312.28|316.52|312.42|316.55|312.45|316.38|312.28|20
1640939760000|2021-12-31 08:36:00|316.46|312.36|316.38|312.28|316.54|312.44|316.32|312.22|20
1640939770000|2021-12-31 08:36:10|316.37|312.27|316.37|312.27|316.37|312.27|315.91|311.81|32
1640939780000|2021-12-31 08:36:20|316.34|312.24|316.38|312.28|316.51|312.41|316.34|312.24|17
1640939790000|2021-12-31 08:36:30|316.39|312.29|316.45|312.35|316.45|312.35|316.38|312.28|14
1640939800000|2021-12-31 08:36:40|316.47|312.37|316.41|312.31|316.48|312.38|316.37|312.27|15
1640939810000|2021-12-31 08:36:50|316.43|312.33|316.32|312.22|316.43|312.33|316.27|312.17|23
1640939820000|2021-12-31 08:37:00|316.33|312.23|316.5|312.4|316.5|312.4|316.32|312.22|20
1640939830000|2021-12-31 08:37:10|316.54|312.44|316.54|312.44|316.57|312.47|316.49|312.39|15
1640939840000|2021-12-31 08:37:20|316.57|312.47|316.5|312.4|316.59|312.49|316.47|312.37|21
1640939850000|2021-12-31 08:37:30|316.52|312.42|316.57|312.47|316.61|312.51|316.5|312.4|18
1640939860000|2021-12-31 08:37:40|316.58|312.48|316.54|312.44|316.6|312.5|316.51|312.41|22
1640939870000|2021-12-31 08:37:50|316.56|312.46|316.41|312.31|316.6|312.5|316.4|312.3|22
1640939880000|2021-12-31 08:38:00|316.44|312.34|316.24|312.14|316.44|312.34|316.24|312.14|27
1640939890000|2021-12-31 08:38:10|316.22|312.12|316.19|312.09|316.26|312.16|316.16|312.06|20
1640939900000|2021-12-31 08:38:20|316.27|312.17|316.17|312.07|316.28|312.18|316.12|312.02|21
1640939910000|2021-12-31 08:38:30|316.19|312.09|316.28|312.18|316.29|312.19|316.19|312.09|24
1640939920000|2021-12-31 08:38:40|316.25|312.15|316|311.9|316.27|312.17|315.94|311.84|12
1640939930000|2021-12-31 08:38:50|316.02|311.92|315.94|311.84|316.02|311.92|315.9|311.8|10
1640939940000|2021-12-31 08:39:00|315.91|311.81|315.5|311.4|315.92|311.82|315.45|311.35|20
1640939950000|2021-12-31 08:39:10|315.53|311.43|315.38|311.28|315.53|311.43|315.28|311.18|27
1640939960000|2021-12-31 08:39:20|315.39|311.29|315.96|311.86|316.35|312.25|315.33|311.23|31
1640939970000|2021-12-31 08:39:30|316.05|311.95|315.81|311.71|316.16|312.06|315.76|311.66|20
1640939980000|2021-12-31 08:39:40|315.8|311.7|316.12|312.02|316.12|312.02|315.8|311.7|13
1640939990000|2021-12-31 08:39:50|316.1|312|316.29|312.19|316.29|312.19|316.06|311.96|19
1640940000000|2021-12-31 08:40:00|316.21|312.11|316.24|312.14|316.24|312.14|316.14|312.04|15
1640940010000|2021-12-31 08:40:10|316.25|312.15|315.98|311.88|316.34|312.24|315.84|311.74|22
1640940020000|2021-12-31 08:40:20|315.95|311.85|315.78|311.68|315.96|311.86|315.78|311.68|16
1640940030000|2021-12-31 08:40:30|315.79|311.69|315.81|311.71|315.82|311.72|315.7|311.6|16
1640940040000|2021-12-31 08:40:40|315.79|311.69|316.05|311.95|316.06|311.96|315.79|311.69|19
1640940050000|2021-12-31 08:40:50|316.08|311.98|315.76|311.66|316.15|312.05|315.76|311.66|10
1640940060000|2021-12-31 08:41:00|315.75|311.65|315.62|311.52|315.81|311.71|315.62|311.52|18
1640940070000|2021-12-31 08:41:10|315.59|311.49|315.38|311.28|315.63|311.53|315.38|311.28|22
1640940080000|2021-12-31 08:41:20|315.39|311.29|315.31|311.21|315.45|311.35|315.29|311.19|21
1640940090000|2021-12-31 08:41:30|315.33|311.23|315.4|311.3|315.41|311.31|315.33|311.23|11
1640940100000|2021-12-31 08:41:40|315.41|311.31|315.63|311.53|315.72|311.62|315.41|311.31|18
1640940110000|2021-12-31 08:41:50|315.66|311.56|315.72|311.62|315.72|311.62|315.52|311.42|22
1640940120000|2021-12-31 08:42:00|315.71|311.61|315.68|311.58|315.74|311.64|315.64|311.54|11
1640940130000|2021-12-31 08:42:10|315.75|311.65|315.66|311.56|315.8|311.7|315.61|311.51|16
1640940140000|2021-12-31 08:42:20|315.7|311.6|315.78|311.68|315.78|311.68|315.63|311.53|11
1640940150000|2021-12-31 08:42:30|315.84|311.74|315.88|311.78|316.19|312.09|315.84|311.74|26
1640940160000|2021-12-31 08:42:40|315.87|311.77|315.77|311.67|315.87|311.77|315.71|311.61|20
1640940170000|2021-12-31 08:42:50|315.74|311.64|315.8|311.7|315.9|311.8|315.74|311.64|14
1640940180000|2021-12-31 08:43:00|315.81|311.71|315.85|311.75|315.92|311.82|315.75|311.65|22
1640940190000|2021-12-31 08:43:10|315.84|311.74|315.83|311.73|316.09|311.99|315.83|311.73|24
1640940200000|2021-12-31 08:43:20|315.84|311.74|315.77|311.67|315.92|311.82|315.77|311.67|16
1640940210000|2021-12-31 08:43:30|315.81|311.71|315.86|311.76|315.89|311.79|315.77|311.67|12
1640940220000|2021-12-31 08:43:40|315.84|311.74|315.72|311.62|315.84|311.74|315.63|311.53|18
1640940230000|2021-12-31 08:43:50|315.73|311.63|315.71|311.61|315.78|311.68|315.62|311.52|15
1640940240000|2021-12-31 08:44:00|315.68|311.58|315.66|311.56|315.68|311.58|315.58|311.48|16
1640940250000|2021-12-31 08:44:10|315.7|311.6|315.76|311.66|315.77|311.67|315.68|311.58|12
1640940260000|2021-12-31 08:44:20|315.69|311.59|315.61|311.51|315.83|311.73|315.6|311.5|21
1640940270000|2021-12-31 08:44:30|315.63|311.53|315.58|311.48|315.63|311.53|315.58|311.48|8
1640940280000|2021-12-31 08:44:40|315.57|311.47|315.71|311.61|315.74|311.64|315.54|311.44|14
1640940290000|2021-12-31 08:44:50|315.66|311.56|315.58|311.48|315.66|311.56|315.56|311.46|18
1640940300000|2021-12-31 08:45:00|315.59|311.49|315.75|311.65|315.75|311.65|315.59|311.49|14
1640940310000|2021-12-31 08:45:10|315.76|311.66|316.47|312.37|316.63|312.53|315.76|311.66|23
1640940320000|2021-12-31 08:45:20|316.48|312.38|316.55|312.45|316.55|312.45|316.44|312.34|16
1640940330000|2021-12-31 08:45:30|316.56|312.46|316.61|312.51|316.77|312.67|316.51|312.41|28
1640940340000|2021-12-31 08:45:40|316.59|312.49|316.53|312.43|316.63|312.53|316.52|312.42|19
1640940350000|2021-12-31 08:45:50|316.54|312.44|316.68|312.58|316.68|312.58|316.54|312.44|12
1640940360000|2021-12-31 08:46:00|316.67|312.57|316.64|312.54|316.72|312.62|316.54|312.44|16
1640940370000|2021-12-31 08:46:10|316.63|312.53|316.84|312.74|316.88|312.78|316.57|312.47|23
1640940380000|2021-12-31 08:46:20|316.82|312.72|316.68|312.58|316.84|312.74|316.68|312.58|17
1640940390000|2021-12-31 08:46:30|316.7|312.6|316.5|312.4|316.77|312.67|316.5|312.4|31
1640940400000|2021-12-31 08:46:40|316.51|312.41|316.43|312.33|316.58|312.48|316.43|312.33|21
1640940410000|2021-12-31 08:46:50|316.45|312.35|316.36|312.26|316.48|312.38|316.26|312.16|18
1640940420000|2021-12-31 08:47:00|316.35|312.25|316.44|312.34|316.5|312.4|316.35|312.25|25
1640940430000|2021-12-31 08:47:10|316.46|312.36|316.62|312.52|316.64|312.54|316.41|312.31|20
1640940440000|2021-12-31 08:47:20|316.61|312.51|316.71|312.61|316.82|312.72|316.61|312.51|24
1640940450000|2021-12-31 08:47:30|316.7|312.6|316.64|312.54|316.81|312.71|316.64|312.54|16
1640940460000|2021-12-31 08:47:40|316.68|312.58|316.64|312.54|316.77|312.67|316.6|312.5|26
1640940470000|2021-12-31 08:47:50|316.66|312.56|316.44|312.34|316.66|312.56|316.44|312.34|22
1640940480000|2021-12-31 08:48:00|316.46|312.36|316.55|312.45|316.55|312.45|316.44|312.34|15
1640940490000|2021-12-31 08:48:10|316.57|312.47|316.53|312.43|316.57|312.47|316.41|312.31|26
1640940500000|2021-12-31 08:48:20|316.54|312.44|316.67|312.57|316.71|312.61|316.5|312.4|23
1640940510000|2021-12-31 08:48:30|316.66|312.56|316.69|312.59|316.7|312.6|316.51|312.41|25
1640940520000|2021-12-31 08:48:40|316.64|312.54|316.7|312.6|316.7|312.6|316.56|312.46|19
1640940530000|2021-12-31 08:48:50|316.69|312.59|316.77|312.67|316.81|312.71|316.69|312.59|18
1640940540000|2021-12-31 08:49:00|316.76|312.66|316.91|312.81|317.07|312.97|316.75|312.65|22
1640940550000|2021-12-31 08:49:10|316.99|312.89|316.69|312.59|317.01|312.91|316.63|312.53|20
1640940560000|2021-12-31 08:49:20|316.7|312.6|316.63|312.53|316.74|312.64|316.61|312.51|14
1640940570000|2021-12-31 08:49:30|316.62|312.52|316.53|312.43|316.67|312.57|316.44|312.34|22
1640940580000|2021-12-31 08:49:40|316.48|312.38|316.46|312.36|316.59|312.49|316.42|312.32|24
1640940590000|2021-12-31 08:49:50|316.44|312.34|316.15|312.05|316.46|312.36|316.02|311.92|20
1640940600000|2021-12-31 08:50:00|316.1|312|316.28|312.18|316.3|312.2|316.1|312|22
1640940610000|2021-12-31 08:50:10|316.3|312.2|316.32|312.22|316.38|312.28|316.3|312.2|12
1640940620000|2021-12-31 08:50:20|316.31|312.21|316.29|312.19|316.44|312.34|316.16|312.06|24
1640940630000|2021-12-31 08:50:30|316.25|312.15|316.16|312.06|316.25|312.15|316.13|312.03|14
1640940640000|2021-12-31 08:50:40|316.2|312.1|316.23|312.13|316.25|312.15|316.2|312.1|8
1640940650000|2021-12-31 08:50:50|316.22|312.12|316.24|312.14|316.24|312.14|316.2|312.1|5
1640940660000|2021-12-31 08:51:00|316.22|312.12|316.29|312.19|316.3|312.2|316.22|312.12|12
1640940670000|2021-12-31 08:51:10|316.26|312.16|316.21|312.11|316.29|312.19|316.21|312.11|6
1640940680000|2021-12-31 08:51:20|316.2|312.1|315.91|311.81|316.2|312.1|315.91|311.81|18
1640940690000|2021-12-31 08:51:30|315.9|311.8|315.9|311.8|315.93|311.83|315.9|311.8|8
1640940700000|2021-12-31 08:51:40|315.87|311.77|315.77|311.67|315.88|311.78|315.77|311.67|7
1640940710000|2021-12-31 08:51:50|315.82|311.72|315.77|311.67|315.82|311.72|315.75|311.65|8
1640940720000|2021-12-31 08:52:00|315.7|311.6|315.91|311.81|315.91|311.81|315.7|311.6|18
1640940730000|2021-12-31 08:52:10|315.88|311.78|315.83|311.73|315.91|311.81|315.8|311.7|12
1640940740000|2021-12-31 08:52:20|315.85|311.75|315.89|311.79|315.92|311.82|315.83|311.73|23
1640940750000|2021-12-31 08:52:30|315.88|311.78|315.9|311.8|315.98|311.88|315.88|311.78|9
1640940760000|2021-12-31 08:52:40|315.86|311.76|315.81|311.71|315.86|311.76|315.8|311.7|13
1640940770000|2021-12-31 08:52:50|315.8|311.7|315.73|311.63|315.89|311.79|315.73|311.63|13
1640940780000|2021-12-31 08:53:00|315.72|311.62|315.83|311.73|315.88|311.78|315.72|311.62|10
1640940790000|2021-12-31 08:53:10|315.79|311.69|315.71|311.61|315.84|311.74|315.71|311.61|10
1640940800000|2021-12-31 08:53:20|315.69|311.59|315.69|311.59|315.72|311.62|315.63|311.53|11
1640940810000|2021-12-31 08:53:30|315.7|311.6|315.51|311.41|315.7|311.6|315.51|311.41|13
1640940820000|2021-12-31 08:53:40|315.53|311.43|315.37|311.27|315.53|311.43|315.37|311.27|16
1640940830000|2021-12-31 08:53:50|315.41|311.31|315.23|311.13|315.41|311.31|315.23|311.13|16
1640940840000|2021-12-31 08:54:00|315.21|311.11|314.87|310.77|315.24|311.14|314.85|310.75|23
1640940850000|2021-12-31 08:54:10|314.86|310.76|314.71|310.61|314.86|310.76|314.67|310.57|27
1640940860000|2021-12-31 08:54:20|314.7|310.6|314.47|310.37|314.7|310.6|314.42|310.32|19
1640940870000|2021-12-31 08:54:30|314.46|310.36|314.29|310.19|314.47|310.37|314.27|310.17|22
1640940880000|2021-12-31 08:54:40|314.3|310.2|314.29|310.19|314.32|310.22|314.21|310.11|12
1640940890000|2021-12-31 08:54:50|314.3|310.2|314.42|310.32|314.42|310.32|314.29|310.19|15
1640940900000|2021-12-31 08:55:00|314.48|310.38|314.69|310.59|314.81|310.71|314.48|310.38|22
1640940910000|2021-12-31 08:55:10|314.7|310.6|314.7|310.6|314.71|310.61|314.49|310.39|26
1640940920000|2021-12-31 08:55:20|314.66|310.56|314.79|310.69|314.8|310.7|314.64|310.54|19
1640940930000|2021-12-31 08:55:30|314.78|310.68|314.67|310.57|314.78|310.68|314.56|310.46|27
1640940940000|2021-12-31 08:55:40|314.61|310.51|314.54|310.44|314.67|310.57|314.54|310.44|8
1640940950000|2021-12-31 08:55:50|314.5|310.4|314.62|310.52|314.63|310.53|314.5|310.4|9
1640940960000|2021-12-31 08:56:00|314.6|310.5|314.87|310.77|314.88|310.78|314.58|310.48|21
1640940970000|2021-12-31 08:56:10|314.82|310.72|314.67|310.57|314.93|310.83|314.63|310.53|21
1640940980000|2021-12-31 08:56:20|314.63|310.53|314.83|310.73|314.83|310.73|314.63|310.53|13
1640940990000|2021-12-31 08:56:30|314.87|310.77|315|310.9|315|310.9|314.81|310.71|14
1640941000000|2021-12-31 08:56:40|314.99|310.89|315.13|311.03|315.18|311.08|314.98|310.88|16
1640941010000|2021-12-31 08:56:50|315.12|311.02|315.16|311.06|315.16|311.06|315.12|311.02|4
1640941020000|2021-12-31 08:57:00|315.08|310.98|315.1|311|315.1|311|315.07|310.97|8
1640941030000|2021-12-31 08:57:10|315.09|310.99|315.13|311.03|315.13|311.03|315.08|310.98|6
1640941040000|2021-12-31 08:57:20|315.05|310.95|315.12|311.02|315.15|311.05|315.05|310.95|13
1640941050000|2021-12-31 08:57:30|315.1|311|315.02|310.92|315.1|311|314.98|310.88|7
1640941060000|2021-12-31 08:57:40|315.04|310.94|315.15|311.05|315.18|311.08|315.04|310.94|7
1640941070000|2021-12-31 08:57:50|315.2|311.1|315.17|311.07|315.23|311.13|315.16|311.06|12
1640941080000|2021-12-31 08:58:00|315.16|311.06|315.17|311.07|315.22|311.12|315.09|310.99|16
1640941090000|2021-12-31 08:58:10|315.18|311.08|315.2|311.1|315.29|311.19|315.17|311.07|10
1640941100000|2021-12-31 08:58:20|315.28|311.18|315.33|311.23|315.33|311.23|315.26|311.16|4
1640941110000|2021-12-31 08:58:30|315.32|311.22|315.45|311.35|315.45|311.35|315.32|311.22|10
1640941120000|2021-12-31 08:58:40|315.44|311.34|315.36|311.26|315.47|311.37|315.36|311.26|11
1640941130000|2021-12-31 08:58:50|315.37|311.27|315.25|311.15|315.41|311.31|315.24|311.14|18
1640941140000|2021-12-31 08:59:00|315.27|311.17|315.3|311.2|315.4|311.3|315.26|311.16|12
1640941150000|2021-12-31 08:59:10|315.31|311.21|315.3|311.2|315.34|311.24|315.28|311.18|11
1640941160000|2021-12-31 08:59:20|315.23|311.13|315.45|311.35|315.45|311.35|315.23|311.13|12
1640941170000|2021-12-31 08:59:30|315.44|311.34|315.49|311.39|315.6|311.5|315.44|311.34|16
1640941180000|2021-12-31 08:59:40|315.52|311.42|315.56|311.46|315.62|311.52|315.52|311.42|9
1640941190000|2021-12-31 08:59:50|315.57|311.47|315.58|311.48|315.59|311.49|315.55|311.45|9
1640941200000|2021-12-31 09:00:00|315.57|311.47|315.74|311.64|315.74|311.64|315.57|311.47|22
1640941210000|2021-12-31 09:00:10|315.75|311.65|315.76|311.66|315.86|311.76|315.75|311.65|20
1640941220000|2021-12-31 09:00:20|315.82|311.72|315.9|311.8|315.92|311.82|315.82|311.72|11
1640941230000|2021-12-31 09:00:30|315.91|311.81|315.93|311.83|315.96|311.86|315.9|311.8|9
1640941240000|2021-12-31 09:00:40|315.89|311.79|316.32|312.22|316.32|312.22|315.89|311.79|20
1640941250000|2021-12-31 09:00:50|316.33|312.23|316.15|312.05|316.35|312.25|316.14|312.04|13
1640941260000|2021-12-31 09:01:00|316.19|312.09|315.94|311.84|316.19|312.09|315.91|311.81|21
1640941270000|2021-12-31 09:01:10|315.95|311.85|316.07|311.97|316.07|311.97|315.92|311.82|17
1640941280000|2021-12-31 09:01:20|316.02|311.92|316.25|312.15|316.25|312.15|316|311.9|22
1640941290000|2021-12-31 09:01:30|316.24|312.14|316.25|312.15|316.3|312.2|316.22|312.12|16
1640941300000|2021-12-31 09:01:40|316.26|312.16|316.16|312.06|316.31|312.21|316.16|312.06|20
1640941310000|2021-12-31 09:01:50|316.17|312.07|316.17|312.07|316.19|312.09|316.12|312.02|22
1640941320000|2021-12-31 09:02:00|316.18|312.08|316.2|312.1|316.21|312.11|316.12|312.02|19
1640941330000|2021-12-31 09:02:10|316.21|312.11|315.86|311.76|316.26|312.16|315.86|311.76|26
1640941340000|2021-12-31 09:02:20|315.87|311.77|315.94|311.84|315.99|311.89|315.86|311.76|12
1640941350000|2021-12-31 09:02:30|315.97|311.87|315.84|311.74|316.04|311.94|315.84|311.74|16
1640941360000|2021-12-31 09:02:40|315.88|311.78|316.19|312.09|316.19|312.09|315.84|311.74|16
1640941370000|2021-12-31 09:02:50|316.13|312.03|316.1|312|316.2|312.1|316.06|311.96|11
1640941380000|2021-12-31 09:03:00|316.06|311.96|315.81|311.71|316.06|311.96|315.79|311.69|17
1640941390000|2021-12-31 09:03:10|315.82|311.72|315.74|311.64|315.82|311.72|315.64|311.54|23
1640941400000|2021-12-31 09:03:20|315.75|311.65|315.82|311.72|315.86|311.76|315.71|311.61|15
1640941410000|2021-12-31 09:03:30|315.83|311.73|315.85|311.75|315.91|311.81|315.76|311.66|14
1640941420000|2021-12-31 09:03:40|315.8|311.7|315.85|311.75|315.9|311.8|315.79|311.69|14
1640941430000|2021-12-31 09:03:50|315.73|311.63|315.83|311.73|315.87|311.77|315.68|311.58|17
1640941440000|2021-12-31 09:04:00|315.9|311.8|315.77|311.67|315.94|311.84|315.72|311.62|17
1640941450000|2021-12-31 09:04:10|315.7|311.6|315.68|311.58|315.73|311.63|315.64|311.54|13
1640941460000|2021-12-31 09:04:20|315.65|311.55|315.66|311.56|315.66|311.56|315.56|311.46|14
1640941470000|2021-12-31 09:04:30|315.61|311.51|315.58|311.48|315.62|311.52|315.58|311.48|3
1640941480000|2021-12-31 09:04:40|315.59|311.49|315.55|311.45|315.61|311.51|315.55|311.45|7
1640941490000|2021-12-31 09:04:50|315.54|311.44|315.42|311.32|315.55|311.45|315.36|311.26|19
1640941500000|2021-12-31 09:05:00|315.41|311.31|315.4|311.3|315.57|311.47|315.35|311.25|28
1640941510000|2021-12-31 09:05:10|315.38|311.28|315.34|311.24|315.42|311.32|315.31|311.21|22
1640941520000|2021-12-31 09:05:20|315.33|311.23|315.58|311.48|315.59|311.49|315.27|311.17|21
1640941530000|2021-12-31 09:05:30|315.61|311.51|315.54|311.44|315.61|311.51|315.54|311.44|10
1640941540000|2021-12-31 09:05:40|315.57|311.47|315.53|311.43|315.57|311.47|315.45|311.35|9
1640941550000|2021-12-31 09:05:50|315.55|311.45|315.52|311.42|315.57|311.47|315.46|311.36|15
1640941560000|2021-12-31 09:06:00|315.51|311.41|315.57|311.47|315.57|311.47|315.43|311.33|12
1640941570000|2021-12-31 09:06:10|315.58|311.48|315.6|311.5|315.68|311.58|315.58|311.48|15
1640941580000|2021-12-31 09:06:20|315.61|311.51|315.6|311.5|315.65|311.55|315.59|311.49|8
1640941590000|2021-12-31 09:06:30|315.55|311.45|315.72|311.62|315.72|311.62|315.55|311.45|6
1640941600000|2021-12-31 09:06:40|315.76|311.66|315.79|311.69|315.85|311.75|315.76|311.66|11
1640941610000|2021-12-31 09:06:50|315.8|311.7|315.8|311.7|315.81|311.71|315.77|311.67|8
1640941620000|2021-12-31 09:07:00|315.79|311.69|315.83|311.73|315.85|311.75|315.76|311.66|6
1640941630000|2021-12-31 09:07:10|315.82|311.72|315.84|311.74|315.85|311.75|315.82|311.72|7
1640941640000|2021-12-31 09:07:20|315.83|311.73|315.85|311.75|315.85|311.75|315.8|311.7|9
1640941650000|2021-12-31 09:07:30|315.89|311.79|315.86|311.76|315.94|311.84|315.8|311.7|16
1640941660000|2021-12-31 09:07:40|315.87|311.77|315.9|311.8|315.98|311.88|315.86|311.76|10
1640941670000|2021-12-31 09:07:50|315.92|311.82|316.25|312.15|316.26|312.16|315.89|311.79|13
1640941680000|2021-12-31 09:08:00|316.26|312.16|316.3|312.2|316.32|312.22|316.21|312.11|18
1640941690000|2021-12-31 09:08:10|316.27|312.17|316.2|312.1|316.32|312.22|316.16|312.06|12
1640941700000|2021-12-31 09:08:20|316.25|312.15|316.16|312.06|316.25|312.15|316.09|311.99|14
1640941710000|2021-12-31 09:08:30|316.12|312.02|316.17|312.07|316.2|312.1|316.12|312.02|5
1640941720000|2021-12-31 09:08:40|316.2|312.1|316.19|312.09|316.22|312.12|316.19|312.09|3
1640941730000|2021-12-31 09:08:50|316.2|312.1|316.28|312.18|316.31|312.21|316.2|312.1|5
1640941740000|2021-12-31 09:09:00|316.29|312.19|316.32|312.22|316.33|312.23|316.27|312.17|6
1640941750000|2021-12-31 09:09:10|316.33|312.23|316.29|312.19|316.36|312.26|316.29|312.19|11
1640941760000|2021-12-31 09:09:20|316.35|312.25|316.38|312.28|316.4|312.3|316.35|312.25|4
1640941770000|2021-12-31 09:09:30|316.34|312.24|316.36|312.26|316.42|312.32|316.34|312.24|17
1640941780000|2021-12-31 09:09:40|316.42|312.32|316.43|312.33|316.44|312.34|316.38|312.28|11
1640941790000|2021-12-31 09:09:50|316.44|312.34|316.37|312.27|316.44|312.34|316.37|312.27|16
1640941800000|2021-12-31 09:10:00|316.38|312.28|316.49|312.39|316.49|312.39|316.38|312.28|16
1640941810000|2021-12-31 09:10:10|316.46|312.36|316.41|312.31|316.49|312.39|316.41|312.31|13
1640941820000|2021-12-31 09:10:20|316.42|312.32|316.4|312.3|316.44|312.34|316.36|312.26|14
1640941830000|2021-12-31 09:10:30|316.39|312.29|316.33|312.23|316.39|312.29|316.31|312.21|12
1640941840000|2021-12-31 09:10:40|316.35|312.25|316.43|312.33|316.44|312.34|316.33|312.23|12
1640941850000|2021-12-31 09:10:50|316.46|312.36|316.43|312.33|316.47|312.37|316.41|312.31|16
1640941860000|2021-12-31 09:11:00|316.4|312.3|316.55|312.45|316.65|312.55|316.4|312.3|22
1640941870000|2021-12-31 09:11:10|316.54|312.44|316.6|312.5|316.64|312.54|316.53|312.43|17
1640941880000|2021-12-31 09:11:20|316.58|312.48|316.61|312.51|316.65|312.55|316.58|312.48|15
1640941890000|2021-12-31 09:11:30|316.59|312.49|316.58|312.48|316.65|312.55|316.52|312.42|18
1640941900000|2021-12-31 09:11:40|316.55|312.45|316.58|312.48|316.58|312.48|316.51|312.41|9
1640941910000|2021-12-31 09:11:50|316.59|312.49|316.61|312.51|316.61|312.51|316.46|312.36|17
1640941920000|2021-12-31 09:12:00|316.57|312.47|316.57|312.47|316.62|312.52|316.57|312.47|11
1640941930000|2021-12-31 09:12:10|316.61|312.51|316.63|312.53|316.63|312.53|316.57|312.47|9
1640941940000|2021-12-31 09:12:20|316.64|312.54|316.64|312.54|316.64|312.54|316.62|312.52|4
1640941950000|2021-12-31 09:12:30|316.61|312.51|316.57|312.47|316.63|312.53|316.57|312.47|9
1640941960000|2021-12-31 09:12:40|316.59|312.49|316.55|312.45|316.6|312.5|316.52|312.42|11
1640941970000|2021-12-31 09:12:50|316.58|312.48|316.55|312.45|316.59|312.49|316.53|312.43|7
1640941980000|2021-12-31 09:13:00|316.53|312.43|316.5|312.4|316.54|312.44|316.5|312.4|7
1640941990000|2021-12-31 09:13:10|316.48|312.38|316.49|312.39|316.49|312.39|316.47|312.37|5
1640942000000|2021-12-31 09:13:20|316.48|312.38|316.48|312.38|316.48|312.38|316.47|312.37|5
1640942010000|2021-12-31 09:13:30|316.49|312.39|316.58|312.48|316.58|312.48|316.44|312.34|12
1640942020000|2021-12-31 09:13:40|316.56|312.46|316.53|312.43|316.56|312.46|316.53|312.43|4
1640942030000|2021-12-31 09:13:50|316.51|312.41|316.48|312.38|316.53|312.43|316.47|312.37|9
1640942040000|2021-12-31 09:14:00|316.47|312.37|316.48|312.38|316.52|312.42|316.47|312.37|9
1640942050000|2021-12-31 09:14:10|316.47|312.37|316.43|312.33|316.48|312.38|316.42|312.32|10
1640942060000|2021-12-31 09:14:20|316.46|312.36|316.46|312.36|316.5|312.4|316.43|312.33|12
1640942070000|2021-12-31 09:14:30|316.45|312.35|316.45|312.35|316.46|312.36|316.45|312.35|3
1640942080000|2021-12-31 09:14:40|316.4|312.3|316.37|312.27|316.42|312.32|316.37|312.27|5
1640942090000|2021-12-31 09:14:50|316.4|312.3|316.33|312.23|316.41|312.31|316.33|312.23|7
1640942100000|2021-12-31 09:15:00|316.34|312.24|316.29|312.19|316.37|312.27|316.27|312.17|11
1640942110000|2021-12-31 09:15:10|316.33|312.23|316.13|312.03|316.33|312.23|316.13|312.03|19
1640942120000|2021-12-31 09:15:20|316.14|312.04|316.16|312.06|316.19|312.09|316.14|312.04|13
1640942130000|2021-12-31 09:15:30|316.17|312.07|316.28|312.18|316.28|312.18|316.15|312.05|13
1640942140000|2021-12-31 09:15:40|316.27|312.17|316.28|312.18|316.3|312.2|316.26|312.16|10
1640942150000|2021-12-31 09:15:50|316.29|312.19|316.41|312.31|316.43|312.33|316.27|312.17|17
1640942160000|2021-12-31 09:16:00|316.42|312.32|316.66|312.56|316.66|312.56|316.41|312.31|22
1640942170000|2021-12-31 09:16:10|316.65|312.55|316.71|312.61|316.74|312.64|316.65|312.55|13
1640942180000|2021-12-31 09:16:20|316.73|312.63|316.63|312.53|316.74|312.64|316.63|312.53|13
1640942190000|2021-12-31 09:16:30|316.64|312.54|316.75|312.65|316.75|312.65|316.55|312.45|20
1640942200000|2021-12-31 09:16:40|316.71|312.61|316.75|312.65|316.76|312.66|316.65|312.55|11
1640942210000|2021-12-31 09:16:50|316.74|312.64|316.74|312.64|316.77|312.67|316.74|312.64|5
1640942220000|2021-12-31 09:17:00|316.75|312.65|316.63|312.53|316.75|312.65|316.59|312.49|12
1640942230000|2021-12-31 09:17:10|316.61|312.51|316.59|312.49|316.64|312.54|316.58|312.48|14
1640942240000|2021-12-31 09:17:20|316.6|312.5|316.6|312.5|316.62|312.52|316.6|312.5|7
1640942250000|2021-12-31 09:17:30|316.62|312.52|316.48|312.38|316.62|312.52|316.44|312.34|9
1640942260000|2021-12-31 09:17:40|316.47|312.37|316.43|312.33|316.49|312.39|316.43|312.33|10
1640942270000|2021-12-31 09:17:50|316.42|312.32|316.4|312.3|316.44|312.34|316.34|312.24|9
1640942280000|2021-12-31 09:18:00|316.41|312.31|316.4|312.3|316.44|312.34|316.37|312.27|4
1640942290000|2021-12-31 09:18:10|316.39|312.29|316.38|312.28|316.41|312.31|316.38|312.28|4
1640942300000|2021-12-31 09:18:20|316.37|312.27|316.24|312.14|316.4|312.3|316.21|312.11|14
1640942310000|2021-12-31 09:18:30|316.23|312.13|316.24|312.14|316.27|312.17|316.21|312.11|15
1640942320000|2021-12-31 09:18:40|316.19|312.09|316.25|312.15|316.25|312.15|316.18|312.08|6
1640942330000|2021-12-31 09:18:50|316.24|312.14|316.13|312.03|316.25|312.15|316.13|312.03|9
1640942340000|2021-12-31 09:19:00|316.16|312.06|316.31|312.21|316.31|312.21|316.16|312.06|18
1640942350000|2021-12-31 09:19:10|316.3|312.2|316.07|311.97|316.3|312.2|316.07|311.97|6
1640942360000|2021-12-31 09:19:20|316.12|312.02|316.04|311.94|316.12|312.02|316.02|311.92|13
1640942370000|2021-12-31 09:19:30|316.03|311.93|316.18|312.08|316.25|312.15|316.03|311.93|14
1640942380000|2021-12-31 09:19:40|316.2|312.1|316.04|311.94|316.24|312.14|316.01|311.91|28
1640942390000|2021-12-31 09:19:50|316.05|311.95|315.59|311.49|316.13|312.03|315.59|311.49|27
1640942400000|2021-12-31 09:20:00|315.56|311.46|315.57|311.47|315.62|311.52|315.54|311.44|22
1640942410000|2021-12-31 09:20:10|315.56|311.46|315.5|311.4|315.56|311.46|315.5|311.4|13
1640942420000|2021-12-31 09:20:20|315.44|311.34|315.55|311.45|315.56|311.46|315.44|311.34|8
1640942430000|2021-12-31 09:20:30|315.51|311.41|315.46|311.36|315.52|311.42|315.45|311.35|5
1640942440000|2021-12-31 09:20:40|315.47|311.37|315.39|311.29|315.51|311.41|315.39|311.29|20
1640942450000|2021-12-31 09:20:50|315.44|311.34|315.47|311.37|315.51|311.41|315.39|311.29|10
1640942460000|2021-12-31 09:21:00|315.48|311.38|315.47|311.37|315.48|311.38|315.41|311.31|10
1640942470000|2021-12-31 09:21:10|315.49|311.39|315.42|311.32|315.52|311.42|315.41|311.31|15
1640942480000|2021-12-31 09:21:20|315.44|311.34|315.58|311.48|315.58|311.48|315.42|311.32|11
1640942490000|2021-12-31 09:21:30|315.59|311.49|315.73|311.63|315.74|311.64|315.58|311.48|19
1640942500000|2021-12-31 09:21:40|315.74|311.64|315.67|311.57|315.74|311.64|315.61|311.51|17
1640942510000|2021-12-31 09:21:50|315.68|311.58|315.72|311.62|315.72|311.62|315.65|311.55|11
1640942520000|2021-12-31 09:22:00|315.7|311.6|315.75|311.65|315.75|311.65|315.67|311.57|11
1640942530000|2021-12-31 09:22:10|315.73|311.63|315.6|311.5|315.73|311.63|315.59|311.49|16
1640942540000|2021-12-31 09:22:20|315.59|311.49|315.48|311.38|315.61|311.51|315.43|311.33|18
1640942550000|2021-12-31 09:22:30|315.47|311.37|315.5|311.4|315.5|311.4|315.46|311.36|9
1640942560000|2021-12-31 09:22:40|315.48|311.38|315.46|311.36|315.49|311.39|315.39|311.29|10
1640942570000|2021-12-31 09:22:50|315.47|311.37|315.46|311.36|315.47|311.37|315.38|311.28|16
1640942580000|2021-12-31 09:23:00|315.47|311.37|315.55|311.45|315.56|311.46|315.43|311.33|18
1640942590000|2021-12-31 09:23:10|315.56|311.46|315.43|311.33|315.57|311.47|315.43|311.33|8
1640942600000|2021-12-31 09:23:20|315.44|311.34|315.43|311.33|315.44|311.34|315.43|311.33|2
1640942610000|2021-12-31 09:23:30|315.45|311.35|315.38|311.28|315.45|311.35|315.35|311.25|15
1640942620000|2021-12-31 09:23:40|315.35|311.25|315.29|311.19|315.38|311.28|315.26|311.16|12
1640942630000|2021-12-31 09:23:50|315.26|311.16|315.32|311.22|315.32|311.22|315.18|311.08|13
1640942640000|2021-12-31 09:24:00|315.34|311.24|315.34|311.24|315.37|311.27|315.33|311.23|5
1640942650000|2021-12-31 09:24:10|315.33|311.23|315.32|311.22|315.33|311.23|315.28|311.18|6
1640942660000|2021-12-31 09:24:20|315.33|311.23|315.39|311.29|315.39|311.29|315.32|311.22|7
1640942670000|2021-12-31 09:24:30|315.38|311.28|315.39|311.29|315.4|311.3|315.38|311.28|6
1640942680000|2021-12-31 09:24:40|315.4|311.3|315.27|311.17|315.4|311.3|315.27|311.17|16
1640942690000|2021-12-31 09:24:50|315.23|311.13|315.26|311.16|315.28|311.18|315.22|311.12|12
1640942700000|2021-12-31 09:25:00|315.23|311.13|315.13|311.03|315.25|311.15|315.11|311.01|13
1640942710000|2021-12-31 09:25:10|315.12|311.02|315.07|310.97|315.13|311.03|315.06|310.96|12
1640942720000|2021-12-31 09:25:20|315.09|310.99|315.09|310.99|315.11|311.01|315.05|310.95|13
1640942730000|2021-12-31 09:25:30|315.07|310.97|314.74|310.64|315.07|310.97|314.69|310.59|23
1640942740000|2021-12-31 09:25:40|314.71|310.61|314.98|310.88|314.98|310.88|314.69|310.59|15
1640942750000|2021-12-31 09:25:50|314.99|310.89|315.53|311.43|315.53|311.43|314.98|310.88|23
1640942760000|2021-12-31 09:26:00|315.56|311.46|315.28|311.18|315.56|311.46|315.23|311.13|19
1640942770000|2021-12-31 09:26:10|315.27|311.17|315.34|311.24|315.34|311.24|315.26|311.16|15
1640942780000|2021-12-31 09:26:20|315.37|311.27|315.65|311.55|315.7|311.6|315.36|311.26|19
1640942790000|2021-12-31 09:26:30|315.64|311.54|315.76|311.66|315.76|311.66|315.61|311.51|20
1640942800000|2021-12-31 09:26:40|315.75|311.65|315.76|311.66|315.77|311.67|315.71|311.61|16
1640942810000|2021-12-31 09:26:50|315.75|311.65|315.8|311.7|315.82|311.72|315.75|311.65|6
1640942820000|2021-12-31 09:27:00|315.77|311.67|315.89|311.79|315.89|311.79|315.77|311.67|14
1640942830000|2021-12-31 09:27:10|315.88|311.78|316.07|311.97|316.08|311.98|315.86|311.76|10
1640942840000|2021-12-31 09:27:20|316.09|311.99|315.87|311.77|316.15|312.05|315.87|311.77|13
1640942850000|2021-12-31 09:27:30|315.9|311.8|315.99|311.89|315.99|311.89|315.88|311.78|12
1640942860000|2021-12-31 09:27:40|316.02|311.92|315.94|311.84|316.02|311.92|315.94|311.84|7
1640942870000|2021-12-31 09:27:50|315.99|311.89|315.76|311.66|315.99|311.89|315.76|311.66|15
1640942880000|2021-12-31 09:28:00|315.82|311.72|315.83|311.73|315.86|311.76|315.76|311.66|12
1640942890000|2021-12-31 09:28:10|315.78|311.68|315.8|311.7|315.8|311.7|315.77|311.67|4
1640942900000|2021-12-31 09:28:20|315.77|311.67|315.8|311.7|315.84|311.74|315.75|311.65|5
1640942910000|2021-12-31 09:28:30|315.78|311.68|315.81|311.71|315.81|311.71|315.78|311.68|3
1640942920000|2021-12-31 09:28:40|315.83|311.73|316.12|312.02|316.17|312.07|315.83|311.73|17
1640942930000|2021-12-31 09:28:50|316.15|312.05|315.92|311.82|316.17|312.07|315.92|311.82|16
1640942940000|2021-12-31 09:29:00|315.91|311.81|315.88|311.78|315.97|311.87|315.86|311.76|17
1640942950000|2021-12-31 09:29:10|315.89|311.79|315.87|311.77|315.89|311.79|315.87|311.77|4
1640942960000|2021-12-31 09:29:20|315.86|311.76|316|311.9|316|311.9|315.84|311.74|9
1640942970000|2021-12-31 09:29:30|316.06|311.96|316.21|312.11|316.21|312.11|316|311.9|10
1640942980000|2021-12-31 09:29:40|316.22|312.12|316.4|312.3|316.42|312.32|316.22|312.12|21
1640942990000|2021-12-31 09:29:50|316.39|312.29|316.27|312.17|316.41|312.31|316.25|312.15|21
1640943000000|2021-12-31 09:30:00|316.3|312.2|316.31|312.21|316.31|312.21|316.26|312.16|14
1640943010000|2021-12-31 09:30:10|316.32|312.22|316.29|312.19|316.33|312.23|316.29|312.19|7
1640943020000|2021-12-31 09:30:20|316.31|312.21|316.31|312.21|316.36|312.26|316.31|312.21|11
1640943030000|2021-12-31 09:30:30|316.3|312.2|316.17|312.07|316.3|312.2|316.15|312.05|14
1640943040000|2021-12-31 09:30:40|316.15|312.05|316.2|312.1|316.2|312.1|316.07|311.97|7
1640943050000|2021-12-31 09:30:50|316.18|312.08|316.26|312.16|316.26|312.16|316.17|312.07|11
1640943060000|2021-12-31 09:31:00|316.25|312.15|316.29|312.19|316.31|312.21|316.25|312.15|8
1640943070000|2021-12-31 09:31:10|316.28|312.18|316.2|312.1|316.3|312.2|316.2|312.1|13
1640943080000|2021-12-31 09:31:20|316.23|312.13|316|311.9|316.23|312.13|315.97|311.87|14
1640943090000|2021-12-31 09:31:30|316.03|311.93|315.99|311.89|316.03|311.93|315.99|311.89|5
1640943100000|2021-12-31 09:31:40|315.95|311.85|315.94|311.84|315.99|311.89|315.9|311.8|9
1640943110000|2021-12-31 09:31:50|315.87|311.77|315.73|311.63|315.88|311.78|315.7|311.6|15
1640943120000|2021-12-31 09:32:00|315.72|311.62|315.7|311.6|315.72|311.62|315.69|311.59|5
1640943130000|2021-12-31 09:32:10|315.74|311.64|315.7|311.6|315.76|311.66|315.7|311.6|3
1640943140000|2021-12-31 09:32:20|315.69|311.59|315.81|311.71|315.81|311.71|315.69|311.59|10
1640943150000|2021-12-31 09:32:30|315.8|311.7|315.71|311.61|315.8|311.7|315.71|311.61|15
1640943160000|2021-12-31 09:32:40|315.72|311.62|315.7|311.6|315.72|311.62|315.7|311.6|2
1640943170000|2021-12-31 09:32:50|315.69|311.59|315.64|311.54|315.69|311.59|315.64|311.54|4
1640943180000|2021-12-31 09:33:00|315.63|311.53|315.61|311.51|315.63|311.53|315.61|311.51|6
1640943190000|2021-12-31 09:33:10|315.63|311.53|315.5|311.4|315.63|311.53|315.5|311.4|10
1640943200000|2021-12-31 09:33:20|315.48|311.38|315.42|311.32|315.52|311.42|315.41|311.31|7
1640943210000|2021-12-31 09:33:30|315.41|311.31|315.41|311.31|315.41|311.31|315.41|311.31|1
1640943220000|2021-12-31 09:33:40|315.43|311.33|315.37|311.27|315.44|311.34|315.34|311.24|11
1640943230000|2021-12-31 09:33:50|315.38|311.28|315.35|311.25|315.38|311.28|315.32|311.22|11
1640943240000|2021-12-31 09:34:00|315.34|311.24|315.34|311.24|315.38|311.28|315.28|311.18|9
1640943250000|2021-12-31 09:34:10|315.35|311.25|315.34|311.24|315.36|311.26|315.34|311.24|4
1640943260000|2021-12-31 09:34:20|315.32|311.22|315.31|311.21|315.32|311.22|315.31|311.21|4
1640943270000|2021-12-31 09:34:30|315.32|311.22|315.32|311.22|315.32|311.22|315.32|311.22|1
1640943280000|2021-12-31 09:34:40|315.3|311.2|315.32|311.22|315.32|311.22|315.3|311.2|5
1640943290000|2021-12-31 09:34:50|315.33|311.23|315.33|311.23|315.35|311.25|315.33|311.23|3
1640943300000|2021-12-31 09:35:00|315.31|311.21|315.3|311.2|315.33|311.23|315.3|311.2|5
1640943310000|2021-12-31 09:35:10|315.31|311.21|315.4|311.3|315.4|311.3|315.31|311.21|11
1640943320000|2021-12-31 09:35:20|315.38|311.28|315.35|311.25|315.4|311.3|315.33|311.23|19
1640943330000|2021-12-31 09:35:30|315.34|311.24|315.36|311.26|315.37|311.27|315.3|311.2|16
1640943340000|2021-12-31 09:35:40|315.33|311.23|315.15|311.05|315.34|311.24|315.12|311.02|14
1640943350000|2021-12-31 09:35:50|315.12|311.02|314.86|310.76|315.12|311.02|314.85|310.75|15
1640943360000|2021-12-31 09:36:00|314.85|310.75|314.72|310.62|314.85|310.75|314.68|310.58|20
1640943370000|2021-12-31 09:36:10|314.71|310.61|314.69|310.59|314.72|310.62|314.67|310.57|10
1640943380000|2021-12-31 09:36:20|314.67|310.57|314.77|310.67|314.79|310.69|314.67|310.57|14
1640943390000|2021-12-31 09:36:30|314.79|310.69|314.78|310.68|314.82|310.72|314.75|310.65|13
1640943400000|2021-12-31 09:36:40|314.77|310.67|314.82|310.72|314.82|310.72|314.76|310.66|6
1640943410000|2021-12-31 09:36:50|314.9|310.8|315.24|311.14|315.27|311.17|314.9|310.8|22
1640943420000|2021-12-31 09:37:00|315.25|311.15|315.27|311.17|315.31|311.21|315.25|311.15|14
1640943430000|2021-12-31 09:37:10|315.28|311.18|315.3|311.2|315.31|311.21|315.26|311.16|8
1640943440000|2021-12-31 09:37:20|315.31|311.21|315.31|311.21|315.36|311.26|315.29|311.19|8
1640943450000|2021-12-31 09:37:30|315.3|311.2|315.35|311.25|315.37|311.27|315.28|311.18|12
1640943460000|2021-12-31 09:37:40|315.41|311.31|315.47|311.37|315.47|311.37|315.39|311.29|9
1640943470000|2021-12-31 09:37:50|315.49|311.39|315.42|311.32|315.49|311.39|315.41|311.31|6
1640943480000|2021-12-31 09:38:00|315.43|311.33|315.41|311.31|315.43|311.33|315.38|311.28|7
1640943490000|2021-12-31 09:38:10|315.42|311.32|315.43|311.33|315.44|311.34|315.41|311.31|6
1640943500000|2021-12-31 09:38:20|315.42|311.32|315.32|311.22|315.43|311.33|315.31|311.21|13
1640943510000|2021-12-31 09:38:30|315.31|311.21|315.31|311.21|315.35|311.25|315.29|311.19|14
1640943520000|2021-12-31 09:38:40|315.33|311.23|315.31|311.21|315.33|311.23|315.3|311.2|8
1640943530000|2021-12-31 09:38:50|315.28|311.18|315.33|311.23|315.35|311.25|315.28|311.18|12
1640943540000|2021-12-31 09:39:00|315.31|311.21|315.33|311.23|315.35|311.25|315.3|311.2|10
1640943550000|2021-12-31 09:39:10|315.34|311.24|315.33|311.23|315.34|311.24|315.29|311.19|15
1640943560000|2021-12-31 09:39:20|315.34|311.24|315.25|311.15|315.34|311.24|315.23|311.13|8
1640943570000|2021-12-31 09:39:30|315.24|311.14|314.98|310.88|315.24|311.14|314.93|310.83|17
1640943580000|2021-12-31 09:39:40|314.94|310.84|315.15|311.05|315.15|311.05|314.89|310.79|15
1640943590000|2021-12-31 09:39:50|315.16|311.06|315.14|311.04|315.16|311.06|315.14|311.04|5
1640943600000|2021-12-31 09:40:00|315.15|311.05|315.1|311|315.15|311.05|315.05|310.95|11
1640943610000|2021-12-31 09:40:10|315.14|311.04|315.14|311.04|315.15|311.05|315.14|311.04|7
1640943620000|2021-12-31 09:40:20|315.13|311.03|315.13|311.03|315.14|311.04|315.09|310.99|7
1640943630000|2021-12-31 09:40:30|315.16|311.06|315.34|311.24|315.34|311.24|315.16|311.06|8
1640943640000|2021-12-31 09:40:40|315.35|311.25|315.36|311.26|315.41|311.31|315.33|311.23|20
1640943650000|2021-12-31 09:40:50|315.33|311.23|315.1|311|315.4|311.3|315.1|311|22
1640943660000|2021-12-31 09:41:00|315.11|311.01|314.96|310.86|315.11|311.01|314.96|310.86|13
1640943670000|2021-12-31 09:41:10|314.95|310.85|314.95|310.85|314.96|310.86|314.92|310.82|8
1640943680000|2021-12-31 09:41:20|314.96|310.86|314.93|310.83|314.96|310.86|314.92|310.82|5
1640943690000|2021-12-31 09:41:30|314.94|310.84|314.94|310.84|314.94|310.84|314.92|310.82|3
1640943700000|2021-12-31 09:41:40|314.92|310.82|314.95|310.85|314.95|310.85|314.92|310.82|5
1640943710000|2021-12-31 09:41:50|314.94|310.84|314.99|310.89|314.99|310.89|314.94|310.84|5
1640943720000|2021-12-31 09:42:00|315|310.9|315.01|310.91|315.01|310.91|314.98|310.88|4
1640943730000|2021-12-31 09:42:10|315.03|310.93|314.92|310.82|315.03|310.93|314.88|310.78|11
1640943740000|2021-12-31 09:42:20|314.91|310.81|314.85|310.75|314.92|310.82|314.85|310.75|11
1640943750000|2021-12-31 09:42:30|314.84|310.74|314.69|310.59|314.84|310.74|314.69|310.59|14
1640943760000|2021-12-31 09:42:40|314.7|310.6|314.76|310.66|314.77|310.67|314.7|310.6|14
1640943770000|2021-12-31 09:42:50|314.75|310.65|314.66|310.56|314.75|310.65|314.62|310.52|10
1640943780000|2021-12-31 09:43:00|314.6|310.5|314.6|310.5|314.63|310.53|314.55|310.45|19
1640943790000|2021-12-31 09:43:10|314.61|310.51|314.66|310.56|314.68|310.58|314.61|310.51|17
1640943800000|2021-12-31 09:43:20|314.67|310.57|314.63|310.53|314.69|310.59|314.63|310.53|8
1640943810000|2021-12-31 09:43:30|314.62|310.52|314.7|310.6|314.74|310.64|314.61|310.51|16
1640943820000|2021-12-31 09:43:40|314.73|310.63|314.79|310.69|314.79|310.69|314.72|310.62|7
1640943830000|2021-12-31 09:43:50|314.76|310.66|314.75|310.65|314.78|310.68|314.75|310.65|3
1640943840000|2021-12-31 09:44:00|314.76|310.66|314.79|310.69|314.81|310.71|314.76|310.66|10
1640943850000|2021-12-31 09:44:10|314.77|310.67|314.72|310.62|314.77|310.67|314.72|310.62|7
1640943860000|2021-12-31 09:44:20|314.71|310.61|314.59|310.49|314.71|310.61|314.58|310.48|15
1640943870000|2021-12-31 09:44:30|314.58|310.48|314.59|310.49|314.61|310.51|314.57|310.47|7
1640943880000|2021-12-31 09:44:40|314.6|310.5|314.7|310.6|314.72|310.62|314.6|310.5|14
1640943890000|2021-12-31 09:44:50|314.71|310.61|314.61|310.51|314.72|310.62|314.61|310.51|16
1640943900000|2021-12-31 09:45:00|314.57|310.47|314.53|310.43|314.61|310.51|314.52|310.42|13
1640943910000|2021-12-31 09:45:10|314.51|310.41|314.56|310.46|314.56|310.46|314.51|310.41|10
1640943920000|2021-12-31 09:45:20|314.57|310.47|314.44|310.34|314.57|310.47|314.42|310.32|11
1640943930000|2021-12-31 09:45:30|314.45|310.35|314.38|310.28|314.45|310.35|314.37|310.27|16
1640943940000|2021-12-31 09:45:40|314.39|310.29|314.46|310.36|314.46|310.36|314.35|310.25|10
1640943950000|2021-12-31 09:45:50|314.47|310.37|314.47|310.37|314.5|310.4|314.46|310.36|12
1640943960000|2021-12-31 09:46:00|314.46|310.36|314.51|310.41|314.51|310.41|314.46|310.36|8
1640943970000|2021-12-31 09:46:10|314.5|310.4|314.52|310.42|314.56|310.46|314.48|310.38|13
1640943980000|2021-12-31 09:46:20|314.51|310.41|314.48|310.38|314.51|310.41|314.48|310.38|7
1640944000000|2021-12-31 09:46:40|314.51|310.41|314.76|310.66|314.83|310.73|314.51|310.41|19
1640944010000|2021-12-31 09:46:50|314.77|310.67|314.87|310.77|314.87|310.77|314.75|310.65|14
1640944020000|2021-12-31 09:47:00|314.86|310.76|314.86|310.76|314.88|310.78|314.84|310.74|11
1640944030000|2021-12-31 09:47:10|314.88|310.78|314.88|310.78|314.88|310.78|314.86|310.76|3
1640944040000|2021-12-31 09:47:20|314.91|310.81|314.92|310.82|314.92|310.82|314.9|310.8|5
1640944050000|2021-12-31 09:47:30|314.96|310.86|314.91|310.81|314.98|310.88|314.87|310.77|10
1640944060000|2021-12-31 09:47:40|314.92|310.82|314.93|310.83|314.94|310.84|314.86|310.76|6
1640944080000|2021-12-31 09:48:00|314.94|310.84|314.94|310.84|314.96|310.86|314.93|310.83|9
1640944090000|2021-12-31 09:48:10|314.93|310.83|314.83|310.73|314.94|310.84|314.83|310.73|9
1640944100000|2021-12-31 09:48:20|314.85|310.75|314.85|310.75|314.85|310.75|314.84|310.74|3
1640944110000|2021-12-31 09:48:30|314.88|310.78|314.74|310.64|314.88|310.78|314.74|310.64|11
1640944120000|2021-12-31 09:48:40|314.72|310.62|314.66|310.56|314.72|310.62|314.66|310.56|10
1640944130000|2021-12-31 09:48:50|314.67|310.57|314.76|310.66|314.76|310.66|314.66|310.56|11
1640944140000|2021-12-31 09:49:00|314.79|310.69|314.71|310.61|314.84|310.74|314.71|310.61|11
1640944150000|2021-12-31 09:49:10|314.69|310.59|314.61|310.51|314.7|310.6|314.6|310.5|13
1640944160000|2021-12-31 09:49:20|314.65|310.55|314.6|310.5|314.65|310.55|314.6|310.5|10
1640944170000|2021-12-31 09:49:30|314.63|310.53|314.63|310.53|314.63|310.53|314.58|310.48|12
1640944180000|2021-12-31 09:49:40|314.62|310.52|314.62|310.52|314.65|310.55|314.6|310.5|8
1640944190000|2021-12-31 09:49:50|314.53|310.43|314.51|310.41|314.56|310.46|314.48|310.38|15
1640944200000|2021-12-31 09:50:00|314.52|310.42|314.54|310.44|314.54|310.44|314.52|310.42|4
1640944210000|2021-12-31 09:50:10|314.52|310.42|314.65|310.55|314.65|310.55|314.52|310.42|7
1640944220000|2021-12-31 09:50:20|314.66|310.56|314.66|310.56|314.66|310.56|314.63|310.53|7
1640944230000|2021-12-31 09:50:30|314.65|310.55|314.61|310.51|314.65|310.55|314.6|310.5|11
1640944240000|2021-12-31 09:50:40|314.6|310.5|314.61|310.51|314.63|310.53|314.59|310.49|7
1640944250000|2021-12-31 09:50:50|314.6|310.5|314.63|310.53|314.63|310.53|314.6|310.5|7
1640944260000|2021-12-31 09:51:00|314.62|310.52|314.64|310.54|314.66|310.56|314.62|310.52|9
1640944270000|2021-12-31 09:51:10|314.65|310.55|314.66|310.56|314.66|310.56|314.65|310.55|2
1640944280000|2021-12-31 09:51:20|314.71|310.61|314.7|310.6|314.71|310.61|314.68|310.58|4
1640944290000|2021-12-31 09:51:30|314.69|310.59|314.61|310.51|314.69|310.59|314.61|310.51|8
1640944300000|2021-12-31 09:51:40|314.59|310.49|314.55|310.45|314.59|310.49|314.54|310.44|4
1640944310000|2021-12-31 09:51:50|314.59|310.49|314.64|310.54|314.65|310.55|314.45|310.35|13
1640944320000|2021-12-31 09:52:00|314.65|310.55|314.71|310.61|314.71|310.61|314.62|310.52|8
1640944340000|2021-12-31 09:52:20|314.72|310.62|314.61|310.51|314.72|310.62|314.61|310.51|4
1640944350000|2021-12-31 09:52:30|314.64|310.54|314.62|310.52|314.64|310.54|314.61|310.51|5
1640944360000|2021-12-31 09:52:40|314.61|310.51|314.63|310.53|314.64|310.54|314.6|310.5|7
1640944370000|2021-12-31 09:52:50|314.64|310.54|314.58|310.48|314.66|310.56|314.56|310.46|9
1640944380000|2021-12-31 09:53:00|314.57|310.47|314.63|310.53|314.63|310.53|314.57|310.47|6
1640944390000|2021-12-31 09:53:10|314.62|310.52|314.74|310.64|314.78|310.68|314.62|310.52|14
1640944400000|2021-12-31 09:53:20|314.73|310.63|314.63|310.53|314.73|310.63|314.63|310.53|4
1640944410000|2021-12-31 09:53:30|314.7|310.6|314.64|310.54|314.7|310.6|314.64|310.54|6
1640944420000|2021-12-31 09:53:40|314.62|310.52|314.62|310.52|314.62|310.52|314.61|310.51|3
1640944430000|2021-12-31 09:53:50|314.58|310.48|314.65|310.55|314.68|310.58|314.58|310.48|6
1640944440000|2021-12-31 09:54:00|314.64|310.54|314.66|310.56|314.73|310.63|314.61|310.51|13
1640944450000|2021-12-31 09:54:10|314.64|310.54|314.65|310.55|314.65|310.55|314.64|310.54|4
1640944460000|2021-12-31 09:54:20|314.68|310.58|314.65|310.55|314.68|310.58|314.64|310.54|6
1640944470000|2021-12-31 09:54:30|314.64|310.54|314.65|310.55|314.68|310.58|314.64|310.54|4
1640944480000|2021-12-31 09:54:40|314.69|310.59|314.69|310.59|314.69|310.59|314.69|310.59|1
1640944490000|2021-12-31 09:54:50|314.67|310.57|314.59|310.49|314.67|310.57|314.52|310.42|10
1640944500000|2021-12-31 09:55:00|314.57|310.47|314.62|310.52|314.62|310.52|314.57|310.47|9
1640944510000|2021-12-31 09:55:10|314.6|310.5|314.63|310.53|314.63|310.53|314.59|310.49|10
1640944520000|2021-12-31 09:55:20|314.65|310.55|314.65|310.55|314.66|310.56|314.65|310.55|3
1640944530000|2021-12-31 09:55:30|314.66|310.56|314.72|310.62|314.75|310.65|314.66|310.56|10
1640944540000|2021-12-31 09:55:40|314.73|310.63|314.72|310.62|314.73|310.63|314.71|310.61|4
1640944550000|2021-12-31 09:55:50|314.74|310.64|314.62|310.52|314.78|310.68|314.61|310.51|13
1640944560000|2021-12-31 09:56:00|314.6|310.5|314.6|310.5|314.62|310.52|314.58|310.48|12
1640944570000|2021-12-31 09:56:10|314.55|310.45|314.62|310.52|314.65|310.55|314.55|310.45|8
1640944580000|2021-12-31 09:56:20|314.64|310.54|314.68|310.58|314.68|310.58|314.6|310.5|8
1640944590000|2021-12-31 09:56:30|314.69|310.59|314.7|310.6|314.7|310.6|314.68|310.58|6
1640944600000|2021-12-31 09:56:40|314.69|310.59|314.69|310.59|314.71|310.61|314.68|310.58|8
1640944610000|2021-12-31 09:56:50|314.68|310.58|314.69|310.59|314.69|310.59|314.68|310.58|2
1640944620000|2021-12-31 09:57:00|314.67|310.57|314.67|310.57|314.67|310.57|314.65|310.55|5
1640944630000|2021-12-31 09:57:10|314.66|310.56|314.75|310.65|314.76|310.66|314.64|310.54|12
1640944640000|2021-12-31 09:57:20|314.74|310.64|314.82|310.72|314.83|310.73|314.74|310.64|7
1640944650000|2021-12-31 09:57:30|314.81|310.71|314.96|310.86|315.01|310.91|314.8|310.7|20
1640944660000|2021-12-31 09:57:40|314.97|310.87|314.99|310.89|314.99|310.89|314.97|310.87|2
1640944670000|2021-12-31 09:57:50|314.92|310.82|314.9|310.8|314.94|310.84|314.9|310.8|5
1640944680000|2021-12-31 09:58:00|314.93|310.83|314.91|310.81|314.93|310.83|314.91|310.81|4
1640944690000|2021-12-31 09:58:10|314.92|310.82|314.91|310.81|314.92|310.82|314.91|310.81|2
1640944700000|2021-12-31 09:58:20|314.92|310.82|314.86|310.76|314.93|310.83|314.86|310.76|5
1640944710000|2021-12-31 09:58:30|314.85|310.75|314.88|310.78|314.88|310.78|314.85|310.75|3
1640944720000|2021-12-31 09:58:40|314.85|310.75|314.85|310.75|314.92|310.82|314.85|310.75|7
1640944730000|2021-12-31 09:58:50|314.87|310.77|314.86|310.76|314.87|310.77|314.83|310.73|10
1640944740000|2021-12-31 09:59:00|314.87|310.77|314.86|310.76|314.88|310.78|314.86|310.76|3
1640944750000|2021-12-31 09:59:10|314.85|310.75|314.7|310.6|314.88|310.78|314.7|310.6|15
1640944760000|2021-12-31 09:59:20|314.69|310.59|314.68|310.58|314.7|310.6|314.65|310.55|7
1640944770000|2021-12-31 09:59:30|314.64|310.54|314.63|310.53|314.64|310.54|314.61|310.51|4
1640944780000|2021-12-31 09:59:40|314.66|310.56|314.76|310.66|314.78|310.68|314.66|310.56|11
1640944790000|2021-12-31 09:59:50|314.75|310.65|314.78|310.68|314.81|310.71|314.75|310.65|14
1640944800000|2021-12-31 10:00:00|314.8|310.7|314.94|310.84|314.94|310.84|314.76|310.66|10
1640944810000|2021-12-31 10:00:10|314.95|310.85|315.11|311.01|315.11|311.01|314.91|310.81|14
1640944820000|2021-12-31 10:00:20|315.12|311.02|315.11|311.01|315.15|311.05|315.11|311.01|5
1640944830000|2021-12-31 10:00:30|315.12|311.02|315.01|310.91|315.13|311.03|314.98|310.88|16
1640944840000|2021-12-31 10:00:40|315.02|310.92|314.91|310.81|315.05|310.95|314.9|310.8|10
1640944850000|2021-12-31 10:00:50|314.94|310.84|314.94|310.84|314.94|310.84|314.9|310.8|9
1640944860000|2021-12-31 10:01:00|314.93|310.83|315.02|310.92|315.02|310.92|314.93|310.83|8
1640944870000|2021-12-31 10:01:10|315.03|310.93|315.02|310.92|315.06|310.96|315.02|310.92|12
1640944880000|2021-12-31 10:01:20|315.01|310.91|314.96|310.86|315.02|310.92|314.95|310.85|10
1640944890000|2021-12-31 10:01:30|314.94|310.84|314.9|310.8|314.96|310.86|314.88|310.78|9
1640944900000|2021-12-31 10:01:40|314.88|310.78|314.89|310.79|314.89|310.79|314.88|310.78|2
1640944910000|2021-12-31 10:01:50|314.98|310.88|315.07|310.97|315.1|311|314.98|310.88|5
1640944920000|2021-12-31 10:02:00|315.01|310.91|314.96|310.86|315.04|310.94|314.9|310.8|7
1640944930000|2021-12-31 10:02:10|314.98|310.88|315.08|310.98|315.09|310.99|314.98|310.88|7
1640944940000|2021-12-31 10:02:20|315.05|310.95|315.12|311.02|315.12|311.02|315.05|310.95|6
1640944950000|2021-12-31 10:02:30|315.09|310.99|314.94|310.84|315.11|311.01|314.94|310.84|14
1640944960000|2021-12-31 10:02:40|314.95|310.85|314.98|310.88|314.98|310.88|314.94|310.84|5
1640944970000|2021-12-31 10:02:50|314.94|310.84|314.94|310.84|314.94|310.84|314.93|310.83|3
1640944980000|2021-12-31 10:03:00|314.95|310.85|314.95|310.85|314.95|310.85|314.95|310.85|1
1640944990000|2021-12-31 10:03:10|314.94|310.84|314.93|310.83|314.94|310.84|314.87|310.77|6
1640945010000|2021-12-31 10:03:30|314.92|310.82|314.85|310.75|314.92|310.82|314.84|310.74|4
1640945020000|2021-12-31 10:03:40|314.87|310.77|314.76|310.66|314.87|310.77|314.76|310.66|9
1640945030000|2021-12-31 10:03:50|314.75|310.65|314.74|310.64|314.75|310.65|314.74|310.64|10
1640945040000|2021-12-31 10:04:00|314.75|310.65|314.79|310.69|314.82|310.72|314.73|310.63|9
1640945050000|2021-12-31 10:04:10|314.78|310.68|314.76|310.66|314.78|310.68|314.76|310.66|9
1640945060000|2021-12-31 10:04:20|314.74|310.64|314.77|310.67|314.8|310.7|314.74|310.64|9
1640945070000|2021-12-31 10:04:30|314.79|310.69|314.77|310.67|314.79|310.69|314.74|310.64|4
1640945080000|2021-12-31 10:04:40|314.73|310.63|314.65|310.55|314.73|310.63|314.65|310.55|12
1640945090000|2021-12-31 10:04:50|314.66|310.56|314.7|310.6|314.7|310.6|314.63|310.53|7
1640945100000|2021-12-31 10:05:00|314.65|310.55|314.77|310.67|314.79|310.69|314.65|310.55|18
1640945110000|2021-12-31 10:05:10|314.76|310.66|314.71|310.61|314.78|310.68|314.7|310.6|9
1640945120000|2021-12-31 10:05:20|314.69|310.59|314.71|310.61|314.73|310.63|314.69|310.59|10
1640945130000|2021-12-31 10:05:30|314.7|310.6|314.58|310.48|314.71|310.61|314.58|310.48|11
1640945140000|2021-12-31 10:05:40|314.59|310.49|314.58|310.48|314.61|310.51|314.57|310.47|8
1640945150000|2021-12-31 10:05:50|314.6|310.5|314.56|310.46|314.6|310.5|314.56|310.46|8
1640945160000|2021-12-31 10:06:00|314.6|310.5|314.59|310.49|314.62|310.52|314.58|310.48|6
1640945190000|2021-12-31 10:06:30|314.57|310.47|314.58|310.48|314.58|310.48|314.57|310.47|6
1640945200000|2021-12-31 10:06:40|314.57|310.47|314.56|310.46|314.58|310.48|314.56|310.46|3
1640945210000|2021-12-31 10:06:50|314.58|310.48|314.57|310.47|314.58|310.48|314.57|310.47|2
1640945220000|2021-12-31 10:07:00|314.55|310.45|314.54|310.44|314.55|310.45|314.51|310.41|4
1640945230000|2021-12-31 10:07:10|314.53|310.43|314.53|310.43|314.53|310.43|314.53|310.43|1
1640945240000|2021-12-31 10:07:20|314.55|310.45|314.3|310.2|314.55|310.45|314.3|310.2|14
1640945250000|2021-12-31 10:07:30|314.29|310.19|314.32|310.22|314.32|310.22|314.21|310.11|13
1640945260000|2021-12-31 10:07:40|314.31|310.21|314.41|310.31|314.42|310.32|314.31|310.21|9
1640945270000|2021-12-31 10:07:50|314.4|310.3|314.39|310.29|314.41|310.31|314.37|310.27|11
1640945280000|2021-12-31 10:08:00|314.38|310.28|314.37|310.27|314.38|310.28|314.33|310.23|6
1640945290000|2021-12-31 10:08:10|314.38|310.28|314.38|310.28|314.38|310.28|314.38|310.28|1
1640945300000|2021-12-31 10:08:20|314.36|310.26|314.31|310.21|314.38|310.28|314.3|310.2|9
1640945310000|2021-12-31 10:08:30|314.3|310.2|314.22|310.12|314.3|310.2|314.17|310.07|9
1640945320000|2021-12-31 10:08:40|314.2|310.1|313.81|309.71|314.2|310.1|313.78|309.68|21
1640945330000|2021-12-31 10:08:50|313.82|309.72|314.32|310.22|314.32|310.22|313.81|309.71|23
1640945340000|2021-12-31 10:09:00|314.27|310.17|314.17|310.07|314.29|310.19|314.15|310.05|27
1640945350000|2021-12-31 10:09:10|314.16|310.06|314.14|310.04|314.18|310.08|314.1|310|15
1640945360000|2021-12-31 10:09:20|314.12|310.02|314.25|310.15|314.25|310.15|314.08|309.98|15
1640945370000|2021-12-31 10:09:30|314.23|310.13|314.44|310.34|314.44|310.34|314.23|310.13|15
1640945380000|2021-12-31 10:09:40|314.45|310.35|314.52|310.42|314.53|310.43|314.43|310.33|10
1640945390000|2021-12-31 10:09:50|314.5|310.4|314.49|310.39|314.57|310.47|314.46|310.36|20
1640945400000|2021-12-31 10:10:00|314.44|310.34|314.42|310.32|314.5|310.4|314.42|310.32|10
1640945410000|2021-12-31 10:10:10|314.41|310.31|314.33|310.23|314.42|310.32|314.29|310.19|13
1640945420000|2021-12-31 10:10:20|314.35|310.25|314.34|310.24|314.39|310.29|314.32|310.22|12
1640945430000|2021-12-31 10:10:30|314.36|310.26|314.46|310.36|314.47|310.37|314.35|310.25|13
1640945440000|2021-12-31 10:10:40|314.47|310.37|314.43|310.33|314.49|310.39|314.42|310.32|9
1640945450000|2021-12-31 10:10:50|314.47|310.37|314.5|310.4|314.54|310.44|314.47|310.37|9
1640945460000|2021-12-31 10:11:00|314.53|310.43|314.44|310.34|314.54|310.44|314.44|310.34|18
1640945470000|2021-12-31 10:11:10|314.43|310.33|314.41|310.31|314.43|310.33|314.41|310.31|3
1640945480000|2021-12-31 10:11:20|314.39|310.29|314.42|310.32|314.45|310.35|314.38|310.28|11
1640945490000|2021-12-31 10:11:30|314.43|310.33|314.43|310.33|314.43|310.33|314.42|310.32|9
1640945500000|2021-12-31 10:11:40|314.42|310.32|314.43|310.33|314.45|310.35|314.4|310.3|13
1640945510000|2021-12-31 10:11:50|314.42|310.32|314.41|310.31|314.43|310.33|314.41|310.31|13
1640945520000|2021-12-31 10:12:00|314.39|310.29|314.22|310.12|314.39|310.29|314.22|310.12|15
1640945530000|2021-12-31 10:12:10|314.26|310.16|314.25|310.15|314.27|310.17|314.25|310.15|4
1640945540000|2021-12-31 10:12:20|314.28|310.18|314.34|310.24|314.35|310.25|314.24|310.14|10
1640945550000|2021-12-31 10:12:30|314.35|310.25|314.31|310.21|314.35|310.25|314.31|310.21|10
1640945560000|2021-12-31 10:12:40|314.33|310.23|314.31|310.21|314.33|310.23|314.31|310.21|7
1640945570000|2021-12-31 10:12:50|314.33|310.23|314.23|310.13|314.33|310.23|314.23|310.13|10
1640945580000|2021-12-31 10:13:00|314.21|310.11|314.35|310.25|314.35|310.25|314.21|310.11|12
1640945590000|2021-12-31 10:13:10|314.34|310.24|314.32|310.22|314.37|310.27|314.31|310.21|10
1640945600000|2021-12-31 10:13:20|314.31|310.21|314.24|310.14|314.31|310.21|314.24|310.14|7
1640945610000|2021-12-31 10:13:30|314.16|310.06|314.26|310.16|314.26|310.16|314.16|310.06|5
1640945620000|2021-12-31 10:13:40|314.27|310.17|314.27|310.17|314.27|310.17|314.27|310.17|1
1640945630000|2021-12-31 10:13:50|314.26|310.16|314.26|310.16|314.26|310.16|314.26|310.16|1
1640945640000|2021-12-31 10:14:00|314.28|310.18|314.03|309.93|314.28|310.18|314.02|309.92|10
1640945650000|2021-12-31 10:14:10|314|309.9|314.06|309.96|314.07|309.97|313.95|309.85|13
1640945660000|2021-12-31 10:14:20|314|309.9|314.3|310.2|314.34|310.24|314|309.9|17
1640945670000|2021-12-31 10:14:30|314.31|310.21|314.35|310.25|314.37|310.27|314.31|310.21|6
1640945680000|2021-12-31 10:14:40|314.34|310.24|314.34|310.24|314.34|310.24|314.34|310.24|1
1640945690000|2021-12-31 10:14:50|314.38|310.28|314.34|310.24|314.38|310.28|314.34|310.24|2
1640945700000|2021-12-31 10:15:00|314.35|310.25|314.31|310.21|314.35|310.25|314.31|310.21|6
1640945710000|2021-12-31 10:15:10|314.3|310.2|314.38|310.28|314.43|310.33|314.3|310.2|14
1640945720000|2021-12-31 10:15:20|314.4|310.3|314.29|310.19|314.4|310.3|314.29|310.19|8
1640945730000|2021-12-31 10:15:30|314.3|310.2|314.34|310.24|314.35|310.25|314.27|310.17|9
1640945740000|2021-12-31 10:15:40|314.33|310.23|314.4|310.3|314.4|310.3|314.33|310.23|8
1640945750000|2021-12-31 10:15:50|314.38|310.28|314.51|310.41|314.57|310.47|314.38|310.28|10
1640945760000|2021-12-31 10:16:00|314.46|310.36|314.51|310.41|314.54|310.44|314.46|310.36|9
1640945770000|2021-12-31 10:16:10|314.52|310.42|314.53|310.43|314.53|310.43|314.52|310.42|4
1640945780000|2021-12-31 10:16:20|314.52|310.42|314.59|310.49|314.59|310.49|314.52|310.42|3
1640945790000|2021-12-31 10:16:30|314.57|310.47|314.65|310.55|314.68|310.58|314.57|310.47|10
1640945800000|2021-12-31 10:16:40|314.67|310.57|314.54|310.44|314.68|310.58|314.53|310.43|10
1640945810000|2021-12-31 10:16:50|314.51|310.41|314.51|310.41|314.55|310.45|314.51|310.41|4
1640945820000|2021-12-31 10:17:00|314.52|310.42|314.6|310.5|314.6|310.5|314.51|310.41|7
1640945830000|2021-12-31 10:17:10|314.61|310.51|314.84|310.74|314.84|310.74|314.61|310.51|16
1640945840000|2021-12-31 10:17:20|314.89|310.79|314.86|310.76|314.89|310.79|314.85|310.75|3
1640945850000|2021-12-31 10:17:30|314.85|310.75|314.84|310.74|314.88|310.78|314.83|310.73|14
1640945860000|2021-12-31 10:17:40|314.83|310.73|314.82|310.72|314.85|310.75|314.82|310.72|6
1640945870000|2021-12-31 10:17:50|314.81|310.71|314.85|310.75|314.86|310.76|314.81|310.71|9
1640945880000|2021-12-31 10:18:00|314.86|310.76|314.85|310.75|314.86|310.76|314.81|310.71|20
1640945890000|2021-12-31 10:18:10|314.82|310.72|314.93|310.83|314.96|310.86|314.82|310.72|8
1640945900000|2021-12-31 10:18:20|314.94|310.84|314.94|310.84|314.94|310.84|314.93|310.83|7
1640945910000|2021-12-31 10:18:30|314.93|310.83|314.9|310.8|314.94|310.84|314.9|310.8|8
1640945920000|2021-12-31 10:18:40|314.89|310.79|314.83|310.73|314.89|310.79|314.83|310.73|9
1640945930000|2021-12-31 10:18:50|314.84|310.74|314.83|310.73|314.86|310.76|314.82|310.72|13
1640945940000|2021-12-31 10:19:00|314.82|310.72|314.73|310.63|314.84|310.74|314.73|310.63|16
1640945950000|2021-12-31 10:19:10|314.71|310.61|314.63|310.53|314.71|310.61|314.62|310.52|14
1640945960000|2021-12-31 10:19:20|314.62|310.52|314.65|310.55|314.71|310.61|314.62|310.52|14
1640945970000|2021-12-31 10:19:30|314.64|310.54|314.86|310.76|314.87|310.77|314.64|310.54|15
1640945980000|2021-12-31 10:19:40|314.84|310.74|314.95|310.85|314.95|310.85|314.84|310.74|12
1640945990000|2021-12-31 10:19:50|314.94|310.84|314.96|310.86|314.96|310.86|314.91|310.81|7
1640946000000|2021-12-31 10:20:00|314.95|310.85|314.86|310.76|314.95|310.85|314.86|310.76|11
1640946010000|2021-12-31 10:20:10|314.85|310.75|314.7|310.6|314.86|310.76|314.69|310.59|11
1640946020000|2021-12-31 10:20:20|314.67|310.57|314.73|310.63|314.74|310.64|314.67|310.57|7
1640946030000|2021-12-31 10:20:30|314.72|310.62|314.72|310.62|314.73|310.63|314.71|310.61|5
1640946040000|2021-12-31 10:20:40|314.71|310.61|314.73|310.63|314.76|310.66|314.71|310.61|9
1640946050000|2021-12-31 10:20:50|314.74|310.64|314.82|310.72|314.86|310.76|314.74|310.64|9
1640946060000|2021-12-31 10:21:00|314.81|310.71|314.86|310.76|314.92|310.82|314.81|310.71|7
1640946070000|2021-12-31 10:21:10|314.87|310.77|314.92|310.82|314.92|310.82|314.85|310.75|10
1640946080000|2021-12-31 10:21:20|314.95|310.85|314.94|310.84|314.96|310.86|314.94|310.84|6
1640946090000|2021-12-31 10:21:30|314.95|310.85|314.95|310.85|314.96|310.86|314.95|310.85|5
1640946100000|2021-12-31 10:21:40|315.01|310.91|315.04|310.94|315.04|310.94|314.98|310.88|6
1640946110000|2021-12-31 10:21:50|315.03|310.93|315.18|311.08|315.18|311.08|315.03|310.93|8
1640946120000|2021-12-31 10:22:00|315.2|311.1|315.24|311.14|315.26|311.16|315.19|311.09|10
1640946130000|2021-12-31 10:22:10|315.26|311.16|315.22|311.12|315.26|311.16|315.18|311.08|11
1640946140000|2021-12-31 10:22:20|315.23|311.13|315.21|311.11|315.25|311.15|315.2|311.1|9
1640946150000|2021-12-31 10:22:30|315.24|311.14|315.25|311.15|315.25|311.15|315.22|311.12|4
1640946160000|2021-12-31 10:22:40|315.22|311.12|315.24|311.14|315.26|311.16|315.19|311.09|12
1640946170000|2021-12-31 10:22:50|315.27|311.17|315.27|311.17|315.29|311.19|315.26|311.16|7
1640946180000|2021-12-31 10:23:00|315.28|311.18|315.25|311.15|315.28|311.18|315.25|311.15|7
1640946190000|2021-12-31 10:23:10|315.26|311.16|315.26|311.16|315.26|311.16|315.23|311.13|7
1640946200000|2021-12-31 10:23:20|315.25|311.15|315.29|311.19|315.31|311.21|315.25|311.15|12
1640946210000|2021-12-31 10:23:30|315.28|311.18|315.42|311.32|315.42|311.32|315.26|311.16|12
1640946220000|2021-12-31 10:23:40|315.39|311.29|315.35|311.25|315.4|311.3|315.3|311.2|8
1640946230000|2021-12-31 10:23:50|315.36|311.26|315.3|311.2|315.36|311.26|315.28|311.18|4
1640946240000|2021-12-31 10:24:00|315.31|311.21|315.35|311.25|315.36|311.26|315.27|311.17|11
1640946250000|2021-12-31 10:24:10|315.37|311.27|315.34|311.24|315.38|311.28|315.32|311.22|4
1640946260000|2021-12-31 10:24:20|315.4|311.3|315.37|311.27|315.41|311.31|315.37|311.27|4
1640946270000|2021-12-31 10:24:30|315.36|311.26|315.25|311.15|315.38|311.28|315.25|311.15|9
1640946280000|2021-12-31 10:24:40|315.26|311.16|315.25|311.15|315.26|311.16|315.23|311.13|14
1640946290000|2021-12-31 10:24:50|315.24|311.14|315.28|311.18|315.28|311.18|315.18|311.08|9
1640946300000|2021-12-31 10:25:00|315.31|311.21|315.27|311.17|315.31|311.21|315.22|311.12|18
1640946310000|2021-12-31 10:25:10|315.26|311.16|315.22|311.12|315.26|311.16|315.21|311.11|8
1640946320000|2021-12-31 10:25:20|315.24|311.14|315.24|311.14|315.24|311.14|315.21|311.11|5
1640946330000|2021-12-31 10:25:30|315.2|311.1|315.22|311.12|315.22|311.12|315.2|311.1|3
1640946340000|2021-12-31 10:25:40|315.23|311.13|315.22|311.12|315.23|311.13|315.21|311.11|5
1640946350000|2021-12-31 10:25:50|315.23|311.13|315.29|311.19|315.39|311.29|315.22|311.12|15
1640946360000|2021-12-31 10:26:00|315.3|311.2|315.28|311.18|315.36|311.26|315.28|311.18|12
1640946370000|2021-12-31 10:26:10|315.3|311.2|315.3|311.2|315.3|311.2|315.3|311.2|1
1640946380000|2021-12-31 10:26:20|315.27|311.17|315.28|311.18|315.28|311.18|315.27|311.17|2
1640946390000|2021-12-31 10:26:30|315.27|311.17|315.17|311.07|315.28|311.18|315.17|311.07|7
1640946400000|2021-12-31 10:26:40|315.15|311.05|315.2|311.1|315.21|311.11|315.15|311.05|3
1640946410000|2021-12-31 10:26:50|315.19|311.09|315.2|311.1|315.28|311.18|315.19|311.09|8
1640946420000|2021-12-31 10:27:00|315.21|311.11|315.28|311.18|315.3|311.2|315.19|311.09|14
1640946430000|2021-12-31 10:27:10|315.29|311.19|315.37|311.27|315.37|311.27|315.29|311.19|8
1640946440000|2021-12-31 10:27:20|315.35|311.25|315.35|311.25|315.36|311.26|315.33|311.23|5
1640946450000|2021-12-31 10:27:30|315.36|311.26|315.28|311.18|315.38|311.28|315.26|311.16|10
1640946460000|2021-12-31 10:27:40|315.31|311.21|315.28|311.18|315.31|311.21|315.24|311.14|7
1640946470000|2021-12-31 10:27:50|315.27|311.17|315.21|311.11|315.27|311.17|315.21|311.11|11
1640946480000|2021-12-31 10:28:00|315.2|311.1|315.24|311.14|315.34|311.24|315.2|311.1|12
1640946490000|2021-12-31 10:28:10|315.28|311.18|315.26|311.16|315.28|311.18|315.25|311.15|7
1640946500000|2021-12-31 10:28:20|315.25|311.15|315.25|311.15|315.28|311.18|315.25|311.15|5
1640946510000|2021-12-31 10:28:30|315.26|311.16|315.27|311.17|315.29|311.19|315.24|311.14|7
1640946520000|2021-12-31 10:28:40|315.25|311.15|315.27|311.17|315.27|311.17|315.25|311.15|4
1640946530000|2021-12-31 10:28:50|315.28|311.18|315.32|311.22|315.32|311.22|315.27|311.17|10
1640946550000|2021-12-31 10:29:10|315.31|311.21|315.31|311.21|315.31|311.21|315.3|311.2|3
1640946580000|2021-12-31 10:29:40|315.33|311.23|315.34|311.24|315.34|311.24|315.33|311.23|2
1640946590000|2021-12-31 10:29:50|315.36|311.26|315.31|311.21|315.36|311.26|315.27|311.17|16
1640946600000|2021-12-31 10:30:00|315.3|311.2|315.33|311.23|315.35|311.25|315.28|311.18|17
1640946610000|2021-12-31 10:30:10|315.32|311.22|315.26|311.16|315.33|311.23|315.26|311.16|9
1640946620000|2021-12-31 10:30:20|315.28|311.18|315.26|311.16|315.29|311.19|315.26|311.16|3
1640946630000|2021-12-31 10:30:30|315.25|311.15|315.25|311.15|315.25|311.15|315.25|311.15|1
1640946640000|2021-12-31 10:30:40|315.27|311.17|315.33|311.23|315.34|311.24|315.24|311.14|6
1640946650000|2021-12-31 10:30:50|315.34|311.24|315.37|311.27|315.38|311.28|315.33|311.23|9
1640946660000|2021-12-31 10:31:00|315.36|311.26|315.37|311.27|315.37|311.27|315.35|311.25|5
1640946670000|2021-12-31 10:31:10|315.44|311.34|315.29|311.19|315.45|311.35|315.29|311.19|10
1640946680000|2021-12-31 10:31:20|315.31|311.21|315.29|311.19|315.31|311.21|315.29|311.19|2
1640946690000|2021-12-31 10:31:30|315.28|311.18|315.29|311.19|315.3|311.2|315.28|311.18|3
1640946700000|2021-12-31 10:31:40|315.3|311.2|315.23|311.13|315.31|311.21|315.23|311.13|8
1640946710000|2021-12-31 10:31:50|315.29|311.19|315.32|311.22|315.33|311.23|315.29|311.19|5
1640946720000|2021-12-31 10:32:00|315.31|311.21|315.31|311.21|315.31|311.21|315.3|311.2|3
1640946730000|2021-12-31 10:32:10|315.3|311.2|315.3|311.2|315.3|311.2|315.29|311.19|3
1640946740000|2021-12-31 10:32:20|315.29|311.19|315.29|311.19|315.29|311.19|315.29|311.19|1
1640946750000|2021-12-31 10:32:30|315.3|311.2|315.29|311.19|315.31|311.21|315.29|311.19|4
1640946760000|2021-12-31 10:32:40|315.3|311.2|315.3|311.2|315.31|311.21|315.29|311.19|5
1640946770000|2021-12-31 10:32:50|315.29|311.19|315.28|311.18|315.3|311.2|315.28|311.18|4
1640946780000|2021-12-31 10:33:00|315.3|311.2|315.31|311.21|315.31|311.21|315.3|311.2|2
1640946790000|2021-12-31 10:33:10|315.32|311.22|315.32|311.22|315.32|311.22|315.3|311.2|4
1640946800000|2021-12-31 10:33:20|315.31|311.21|315.34|311.24|315.44|311.34|315.31|311.21|18
1640946810000|2021-12-31 10:33:30|315.33|311.23|315.35|311.25|315.42|311.32|315.33|311.23|9
1640946820000|2021-12-31 10:33:40|315.4|311.3|315.43|311.33|315.48|311.38|315.4|311.3|11
1640946830000|2021-12-31 10:33:50|315.4|311.3|315.42|311.32|315.42|311.32|315.4|311.3|2
1640946840000|2021-12-31 10:34:00|315.43|311.33|315.43|311.33|315.43|311.33|315.43|311.33|1
1640946850000|2021-12-31 10:34:10|315.42|311.32|315.44|311.34|315.48|311.38|315.42|311.32|3
1640946860000|2021-12-31 10:34:20|315.46|311.36|315.44|311.34|315.46|311.36|315.44|311.34|2
1640946870000|2021-12-31 10:34:30|315.43|311.33|315.43|311.33|315.43|311.33|315.43|311.33|1
1640946890000|2021-12-31 10:34:50|315.44|311.34|315.54|311.44|315.55|311.45|315.43|311.33|16
1640946900000|2021-12-31 10:35:00|315.55|311.45|315.55|311.45|315.56|311.46|315.53|311.43|16
1640946910000|2021-12-31 10:35:10|315.56|311.46|315.54|311.44|315.56|311.46|315.54|311.44|3
1640946920000|2021-12-31 10:35:20|315.55|311.45|315.56|311.46|315.56|311.46|315.54|311.44|5
1640946930000|2021-12-31 10:35:30|315.57|311.47|315.53|311.43|315.57|311.47|315.51|311.41|9
1640946940000|2021-12-31 10:35:40|315.52|311.42|315.55|311.45|315.56|311.46|315.46|311.36|13
1640946950000|2021-12-31 10:35:50|315.56|311.46|315.55|311.45|315.57|311.47|315.55|311.45|5
1640946960000|2021-12-31 10:36:00|315.56|311.46|315.6|311.5|315.6|311.5|315.56|311.46|6
1640946970000|2021-12-31 10:36:10|315.58|311.48|315.62|311.52|315.62|311.52|315.57|311.47|9
1640946980000|2021-12-31 10:36:20|315.61|311.51|315.55|311.45|315.62|311.52|315.55|311.45|6
1640946990000|2021-12-31 10:36:30|315.56|311.46|315.56|311.46|315.58|311.48|315.55|311.45|4
1640947000000|2021-12-31 10:36:40|315.54|311.44|315.55|311.45|315.56|311.46|315.54|311.44|7
1640947010000|2021-12-31 10:36:50|315.56|311.46|315.56|311.46|315.56|311.46|315.55|311.45|3
1640947020000|2021-12-31 10:37:00|315.57|311.47|315.57|311.47|315.57|311.47|315.54|311.44|7
1640947030000|2021-12-31 10:37:10|315.56|311.46|315.56|311.46|315.56|311.46|315.56|311.46|1
1640947040000|2021-12-31 10:37:20|315.57|311.47|315.46|311.36|315.59|311.49|315.46|311.36|12
1640947050000|2021-12-31 10:37:30|315.45|311.35|315.41|311.31|315.45|311.35|315.41|311.31|8
1640947060000|2021-12-31 10:37:40|315.44|311.34|315.43|311.33|315.44|311.34|315.42|311.32|4
1640947070000|2021-12-31 10:37:50|315.42|311.32|315.44|311.34|315.44|311.34|315.42|311.32|3
1640947080000|2021-12-31 10:38:00|315.43|311.33|315.45|311.35|315.48|311.38|315.43|311.33|8
1640947090000|2021-12-31 10:38:10|315.47|311.37|315.52|311.42|315.54|311.44|315.47|311.37|7
1640947100000|2021-12-31 10:38:20|315.51|311.41|315.49|311.39|315.52|311.42|315.44|311.34|8
1640947110000|2021-12-31 10:38:30|315.48|311.38|315.45|311.35|315.48|311.38|315.45|311.35|3
1640947130000|2021-12-31 10:38:50|315.44|311.34|315.44|311.34|315.44|311.34|315.44|311.34|1
1640947140000|2021-12-31 10:39:00|315.45|311.35|315.44|311.34|315.45|311.35|315.44|311.34|2
1640947150000|2021-12-31 10:39:10|315.45|311.35|315.44|311.34|315.45|311.35|315.42|311.32|6
1640947160000|2021-12-31 10:39:20|315.43|311.33|315.43|311.33|315.44|311.34|315.43|311.33|3
1640947170000|2021-12-31 10:39:30|315.44|311.34|315.62|311.52|315.62|311.52|315.43|311.33|10
1640947180000|2021-12-31 10:39:40|315.63|311.53|315.55|311.45|315.63|311.53|315.54|311.44|5
1640947190000|2021-12-31 10:39:50|315.54|311.44|315.56|311.46|315.58|311.48|315.53|311.43|6
1640947200000|2021-12-31 10:40:00|315.57|311.47|315.56|311.46|315.57|311.47|315.56|311.46|2
1640947210000|2021-12-31 10:40:10|315.57|311.47|315.67|311.57|315.67|311.57|315.56|311.46|8
1640947220000|2021-12-31 10:40:20|315.68|311.58|315.59|311.49|315.69|311.59|315.58|311.48|11
1640947230000|2021-12-31 10:40:30|315.6|311.5|315.58|311.48|315.6|311.5|315.58|311.48|3
1640947240000|2021-12-31 10:40:40|315.57|311.47|315.51|311.41|315.57|311.47|315.51|311.41|6
1640947250000|2021-12-31 10:40:50|315.54|311.44|315.5|311.4|315.54|311.44|315.49|311.39|4
1640947260000|2021-12-31 10:41:00|315.54|311.44|315.59|311.49|315.59|311.49|315.54|311.44|4
1640947270000|2021-12-31 10:41:10|315.58|311.48|315.57|311.47|315.61|311.51|315.57|311.47|8
1640947280000|2021-12-31 10:41:20|315.63|311.53|315.9|311.8|315.94|311.84|315.63|311.53|19
1640947290000|2021-12-31 10:41:30|315.91|311.81|315.92|311.82|315.93|311.83|315.87|311.77|9
1640947300000|2021-12-31 10:41:40|315.93|311.83|315.93|311.83|315.94|311.84|315.93|311.83|3
1640947310000|2021-12-31 10:41:50|315.94|311.84|315.91|311.81|315.94|311.84|315.84|311.74|16
1640947320000|2021-12-31 10:42:00|315.93|311.83|315.92|311.82|315.94|311.84|315.91|311.81|13
1640947330000|2021-12-31 10:42:10|315.91|311.81|315.93|311.83|315.94|311.84|315.91|311.81|11
1640947340000|2021-12-31 10:42:20|315.92|311.82|315.75|311.65|315.92|311.82|315.75|311.65|8
1640947350000|2021-12-31 10:42:30|315.76|311.66|315.76|311.66|315.76|311.66|315.76|311.66|1
1640947360000|2021-12-31 10:42:40|315.74|311.64|315.75|311.65|315.75|311.65|315.74|311.64|2
1640947380000|2021-12-31 10:43:00|315.74|311.64|315.8|311.7|315.8|311.7|315.74|311.64|6
1640947390000|2021-12-31 10:43:10|315.82|311.72|315.83|311.73|315.83|311.73|315.82|311.72|2
1640947400000|2021-12-31 10:43:20|315.8|311.7|315.76|311.66|315.82|311.72|315.76|311.66|6
1640947410000|2021-12-31 10:43:30|315.81|311.71|315.9|311.8|315.92|311.82|315.81|311.71|4
1640947420000|2021-12-31 10:43:40|315.94|311.84|315.93|311.83|315.98|311.88|315.93|311.83|5
1640947430000|2021-12-31 10:43:50|315.98|311.88|315.94|311.84|315.98|311.88|315.93|311.83|4
1640947440000|2021-12-31 10:44:00|315.9|311.8|315.74|311.64|315.95|311.85|315.74|311.64|11
1640947450000|2021-12-31 10:44:10|315.75|311.65|315.76|311.66|315.77|311.67|315.74|311.64|5
1640947460000|2021-12-31 10:44:20|315.75|311.65|315.75|311.65|315.75|311.65|315.74|311.64|3
1640947480000|2021-12-31 10:44:40|315.74|311.64|315.77|311.67|315.81|311.71|315.74|311.64|7
1640947490000|2021-12-31 10:44:50|315.81|311.71|315.78|311.68|315.82|311.72|315.76|311.66|5
1640947500000|2021-12-31 10:45:00|315.74|311.64|315.82|311.72|315.82|311.72|315.74|311.64|4
1640947510000|2021-12-31 10:45:10|315.83|311.73|315.85|311.75|315.87|311.77|315.83|311.73|5
1640947520000|2021-12-31 10:45:20|315.87|311.77|315.86|311.76|315.87|311.77|315.84|311.74|4
1640947530000|2021-12-31 10:45:30|315.85|311.75|315.87|311.77|315.87|311.77|315.85|311.75|2
1640947540000|2021-12-31 10:45:40|315.85|311.75|315.84|311.74|315.85|311.75|315.84|311.74|2
1640947550000|2021-12-31 10:45:50|315.78|311.68|315.63|311.53|315.8|311.7|315.62|311.52|17
1640947560000|2021-12-31 10:46:00|315.62|311.52|315.62|311.52|315.64|311.54|315.6|311.5|10
1640947570000|2021-12-31 10:46:10|315.61|311.51|315.62|311.52|315.69|311.59|315.61|311.51|5
1640947580000|2021-12-31 10:46:20|315.65|311.55|315.56|311.46|315.65|311.55|315.55|311.45|7
1640947590000|2021-12-31 10:46:30|315.58|311.48|315.56|311.46|315.58|311.48|315.55|311.45|5
1640947600000|2021-12-31 10:46:40|315.55|311.45|315.48|311.38|315.56|311.46|315.48|311.38|8
1640947610000|2021-12-31 10:46:50|315.46|311.36|315.82|311.72|315.82|311.72|315.46|311.36|14
1640947620000|2021-12-31 10:47:00|315.81|311.71|315.72|311.62|315.87|311.77|315.72|311.62|17
1640947630000|2021-12-31 10:47:10|315.73|311.63|315.73|311.63|315.73|311.63|315.66|311.56|15
1640947640000|2021-12-31 10:47:20|315.72|311.62|315.71|311.61|315.73|311.63|315.71|311.61|6
1640947650000|2021-12-31 10:47:30|315.7|311.6|315.7|311.6|315.71|311.61|315.7|311.6|3
1640947660000|2021-12-31 10:47:40|315.71|311.61|315.67|311.57|315.71|311.61|315.66|311.56|4
1640947670000|2021-12-31 10:47:50|315.66|311.56|315.65|311.55|315.67|311.57|315.65|311.55|4
1640947680000|2021-12-31 10:48:00|315.6|311.5|315.59|311.49|315.6|311.5|315.59|311.49|2
1640947690000|2021-12-31 10:48:10|315.58|311.48|315.53|311.43|315.59|311.49|315.53|311.43|7
1640947700000|2021-12-31 10:48:20|315.54|311.44|315.56|311.46|315.6|311.5|315.52|311.42|8
1640947710000|2021-12-31 10:48:30|315.53|311.43|315.6|311.5|315.6|311.5|315.53|311.43|3
1640947720000|2021-12-31 10:48:40|315.59|311.49|315.58|311.48|315.64|311.54|315.58|311.48|6
1640947730000|2021-12-31 10:48:50|315.63|311.53|315.57|311.47|315.63|311.53|315.56|311.46|7
1640947740000|2021-12-31 10:49:00|315.51|311.41|315.5|311.4|315.57|311.47|315.48|311.38|7
1640947750000|2021-12-31 10:49:10|315.51|311.41|315.55|311.45|315.58|311.48|315.51|311.41|7
1640947760000|2021-12-31 10:49:20|315.59|311.49|315.59|311.49|315.59|311.49|315.58|311.48|3
1640947770000|2021-12-31 10:49:30|315.57|311.47|315.57|311.47|315.59|311.49|315.57|311.47|3
1640947780000|2021-12-31 10:49:40|315.59|311.49|315.54|311.44|315.59|311.49|315.51|311.41|7
1640947790000|2021-12-31 10:49:50|315.56|311.46|315.57|311.47|315.57|311.47|315.56|311.46|2
1640947800000|2021-12-31 10:50:00|315.55|311.45|315.55|311.45|315.56|311.46|315.5|311.4|6
1640947810000|2021-12-31 10:50:10|315.56|311.46|315.64|311.54|315.66|311.56|315.55|311.45|6
1640947820000|2021-12-31 10:50:20|315.69|311.59|315.69|311.59|315.69|311.59|315.68|311.58|3
1640947830000|2021-12-31 10:50:30|315.7|311.6|315.69|311.59|315.72|311.62|315.69|311.59|9
1640947840000|2021-12-31 10:50:40|315.7|311.6|315.82|311.72|315.91|311.81|315.7|311.6|12
1640947850000|2021-12-31 10:50:50|315.83|311.73|315.93|311.83|315.93|311.83|315.83|311.73|7
1640947860000|2021-12-31 10:51:00|315.94|311.84|315.86|311.76|315.97|311.87|315.79|311.69|13
1640947870000|2021-12-31 10:51:10|315.85|311.75|315.8|311.7|315.85|311.75|315.8|311.7|4
1640947880000|2021-12-31 10:51:20|315.79|311.69|315.79|311.69|315.79|311.69|315.79|311.69|1
1640947890000|2021-12-31 10:51:30|315.8|311.7|315.82|311.72|315.82|311.72|315.77|311.67|6
1640947900000|2021-12-31 10:51:40|315.78|311.68|315.68|311.58|315.78|311.68|315.68|311.58|8
1640947910000|2021-12-31 10:51:50|315.62|311.52|315.59|311.49|315.67|311.57|315.58|311.48|9
1640947920000|2021-12-31 10:52:00|315.6|311.5|315.62|311.52|315.62|311.52|315.6|311.5|2
1640947930000|2021-12-31 10:52:10|315.65|311.55|315.73|311.63|315.74|311.64|315.59|311.49|8
1640947940000|2021-12-31 10:52:20|315.74|311.64|315.77|311.67|315.8|311.7|315.73|311.63|6
1640947950000|2021-12-31 10:52:30|315.76|311.66|315.7|311.6|315.77|311.67|315.68|311.58|8
1640947960000|2021-12-31 10:52:40|315.68|311.58|315.61|311.51|315.73|311.63|315.61|311.51|8
1640947970000|2021-12-31 10:52:50|315.62|311.52|315.69|311.59|315.74|311.64|315.62|311.52|15
1640947980000|2021-12-31 10:53:00|315.7|311.6|315.61|311.51|315.7|311.6|315.61|311.51|9
1640947990000|2021-12-31 10:53:10|315.63|311.53|315.58|311.48|315.63|311.53|315.58|311.48|4
1640948000000|2021-12-31 10:53:20|315.6|311.5|315.59|311.49|315.64|311.54|315.58|311.48|6
1640948020000|2021-12-31 10:53:40|315.63|311.53|315.63|311.53|315.63|311.53|315.58|311.48|5
1640948030000|2021-12-31 10:53:50|315.64|311.54|315.68|311.58|315.7|311.6|315.63|311.53|6
1640948040000|2021-12-31 10:54:00|315.69|311.59|315.61|311.51|315.69|311.59|315.61|311.51|8
1640948050000|2021-12-31 10:54:10|315.59|311.49|315.59|311.49|315.59|311.49|315.59|311.49|1
1640948060000|2021-12-31 10:54:20|315.6|311.5|315.6|311.5|315.6|311.5|315.6|311.5|1
1640948070000|2021-12-31 10:54:30|315.67|311.57|315.67|311.57|315.69|311.59|315.67|311.57|7
1640948080000|2021-12-31 10:54:40|315.63|311.53|315.6|311.5|315.63|311.53|315.6|311.5|3
1640948090000|2021-12-31 10:54:50|315.59|311.49|315.59|311.49|315.64|311.54|315.58|311.48|4
1640948100000|2021-12-31 10:55:00|315.63|311.53|315.58|311.48|315.64|311.54|315.58|311.48|9
1640948110000|2021-12-31 10:55:10|315.61|311.51|315.57|311.47|315.61|311.51|315.57|311.47|3
1640948120000|2021-12-31 10:55:20|315.56|311.46|315.55|311.45|315.59|311.49|315.55|311.45|5
1640948130000|2021-12-31 10:55:30|315.57|311.47|315.58|311.48|315.61|311.51|315.57|311.47|6
1640948140000|2021-12-31 10:55:40|315.57|311.47|315.58|311.48|315.58|311.48|315.57|311.47|2
1640948150000|2021-12-31 10:55:50|315.57|311.47|315.51|311.41|315.59|311.49|315.51|311.41|11
1640948160000|2021-12-31 10:56:00|315.52|311.42|315.45|311.35|315.52|311.42|315.44|311.34|10
1640948170000|2021-12-31 10:56:10|315.46|311.36|315.45|311.35|315.46|311.36|315.45|311.35|2
1640948180000|2021-12-31 10:56:20|315.46|311.36|315.45|311.35|315.46|311.36|315.45|311.35|4
1640948200000|2021-12-31 10:56:40|315.42|311.32|314.99|310.89|315.42|311.32|314.99|310.89|11
1640948210000|2021-12-31 10:56:50|314.98|310.88|314.61|310.51|314.98|310.88|314.52|310.42|27
1640948220000|2021-12-31 10:57:00|314.65|310.55|314.65|310.55|314.76|310.66|314.57|310.47|28
1640948230000|2021-12-31 10:57:10|314.64|310.54|314.54|310.44|314.64|310.54|314.47|310.37|23
1640948240000|2021-12-31 10:57:20|314.52|310.42|314.58|310.48|314.62|310.52|314.52|310.42|16
1640948250000|2021-12-31 10:57:30|314.57|310.47|314.64|310.54|314.7|310.6|314.53|310.43|25
1640948260000|2021-12-31 10:57:40|314.65|310.55|314.63|310.53|314.69|310.59|314.57|310.47|13
1640948270000|2021-12-31 10:57:50|314.62|310.52|314.59|310.49|314.62|310.52|314.56|310.46|14
1640948280000|2021-12-31 10:58:00|314.55|310.45|314.23|310.13|314.55|310.45|314.23|310.13|22
1640948290000|2021-12-31 10:58:10|314.24|310.14|314.11|310.01|314.24|310.14|314.11|310.01|15
1640948300000|2021-12-31 10:58:20|314.1|310|314.31|310.21|314.31|310.21|314.1|310|22
1640948310000|2021-12-31 10:58:30|314.28|310.18|314.15|310.05|314.28|310.18|314.14|310.04|19
1640948320000|2021-12-31 10:58:40|314.14|310.04|314.14|310.04|314.15|310.05|313.8|309.7|27
1640948330000|2021-12-31 10:58:50|314.13|310.03|314.08|309.98|314.22|310.12|314.08|309.98|16
1640948340000|2021-12-31 10:59:00|313.96|309.86|313.99|309.89|313.99|309.89|313.9|309.8|19
1640948350000|2021-12-31 10:59:10|314.01|309.91|314.3|310.2|314.4|310.3|314.01|309.91|26
1640948360000|2021-12-31 10:59:20|314.31|310.21|314.3|310.2|314.39|310.29|314.27|310.17|25
1640948370000|2021-12-31 10:59:30|314.29|310.19|314.35|310.25|314.41|310.31|314.27|310.17|23
1640948380000|2021-12-31 10:59:40|314.34|310.24|314.34|310.24|314.36|310.26|314.33|310.23|11
1640948390000|2021-12-31 10:59:50|314.32|310.22|314.39|310.29|314.42|310.32|314.25|310.15|22
1640948400000|2021-12-31 11:00:00|314.41|310.31|314.5|310.4|314.55|310.45|314.41|310.31|19
1640948410000|2021-12-31 11:00:10|314.53|310.43|314.58|310.48|314.59|310.49|314.53|310.43|5
1640948420000|2021-12-31 11:00:20|314.57|310.47|314.29|310.19|314.59|310.49|314.29|310.19|17
1640948430000|2021-12-31 11:00:30|314.3|310.2|314.25|310.15|314.32|310.22|314.21|310.11|18
1640948440000|2021-12-31 11:00:40|314.24|310.14|314.25|310.15|314.27|310.17|314.2|310.1|15
1640948450000|2021-12-31 11:00:50|314.24|310.14|314.57|310.47|314.57|310.47|314.24|310.14|23
1640948460000|2021-12-31 11:01:00|314.58|310.48|314.74|310.64|314.74|310.64|314.55|310.45|18
1640948470000|2021-12-31 11:01:10|314.76|310.66|314.93|310.83|315|310.9|314.74|310.64|19
1640948480000|2021-12-31 11:01:20|314.96|310.86|315.33|311.23|315.33|311.23|314.91|310.81|22
1640948490000|2021-12-31 11:01:30|315.36|311.26|315.34|311.24|315.47|311.37|315.32|311.22|28
1640948500000|2021-12-31 11:01:40|315.35|311.25|315.22|311.12|315.37|311.27|315.15|311.05|18
1640948510000|2021-12-31 11:01:50|315.21|311.11|315.2|311.1|315.26|311.16|315.17|311.07|20
1640948520000|2021-12-31 11:02:00|315.19|311.09|315.13|311.03|315.22|311.12|315.13|311.03|15
1640948530000|2021-12-31 11:02:10|315.14|311.04|315.04|310.94|315.19|311.09|315.01|310.91|21
1640948540000|2021-12-31 11:02:20|314.94|310.84|314.77|310.67|314.94|310.84|314.75|310.65|20
1640948550000|2021-12-31 11:02:30|314.78|310.68|314.82|310.72|314.82|310.72|314.76|310.66|11
1640948560000|2021-12-31 11:02:40|314.81|310.71|314.98|310.88|314.99|310.89|314.81|310.71|20
1640948570000|2021-12-31 11:02:50|314.99|310.89|315.33|311.23|315.38|311.28|314.99|310.89|14
1640948580000|2021-12-31 11:03:00|315.32|311.22|315.3|311.2|315.34|311.24|315.29|311.19|10
1640948590000|2021-12-31 11:03:10|315.31|311.21|315.2|311.1|315.33|311.23|315.2|311.1|17
1640948600000|2021-12-31 11:03:20|315.19|311.09|315.16|311.06|315.19|311.09|315.14|311.04|16
1640948610000|2021-12-31 11:03:30|315.15|311.05|315.07|310.97|315.17|311.07|315.04|310.94|18
1640948620000|2021-12-31 11:03:40|315.08|310.98|315.06|310.96|315.21|311.11|315.05|310.95|19
1640948630000|2021-12-31 11:03:50|315.05|310.95|315.06|310.96|315.06|310.96|315.05|310.95|8
1640948640000|2021-12-31 11:04:00|315.05|310.95|315.06|310.96|315.07|310.97|315.02|310.92|13
1640948650000|2021-12-31 11:04:10|315.07|310.97|314.96|310.86|315.09|310.99|314.96|310.86|16
1640948660000|2021-12-31 11:04:20|314.93|310.83|314.85|310.75|314.93|310.83|314.8|310.7|17
1640948670000|2021-12-31 11:04:30|314.83|310.73|314.82|310.72|314.83|310.73|314.8|310.7|12
1640948680000|2021-12-31 11:04:40|314.8|310.7|314.82|310.72|314.83|310.73|314.8|310.7|8
1640948690000|2021-12-31 11:04:50|314.81|310.71|314.75|310.65|314.81|310.71|314.73|310.63|6
1640948700000|2021-12-31 11:05:00|314.76|310.66|314.66|310.56|314.77|310.67|314.66|310.56|10
1640948710000|2021-12-31 11:05:10|314.65|310.55|314.56|310.46|314.65|310.55|314.56|310.46|6
1640948720000|2021-12-31 11:05:20|314.59|310.49|314.56|310.46|314.59|310.49|314.55|310.45|10
1640948730000|2021-12-31 11:05:30|314.58|310.48|314.57|310.47|314.61|310.51|314.56|310.46|4
1640948740000|2021-12-31 11:05:40|314.58|310.48|314.58|310.48|314.61|310.51|314.55|310.45|8
1640948750000|2021-12-31 11:05:50|314.59|310.49|314.62|310.52|314.62|310.52|314.57|310.47|4
1640948760000|2021-12-31 11:06:00|314.63|310.53|314.63|310.53|314.63|310.53|314.63|310.53|1
1640948770000|2021-12-31 11:06:10|314.64|310.54|314.64|310.54|314.64|310.54|314.63|310.53|3
1640948780000|2021-12-31 11:06:20|314.63|310.53|314.71|310.61|314.71|310.61|314.61|310.51|12
1640948790000|2021-12-31 11:06:30|314.69|310.59|314.53|310.43|314.69|310.59|314.48|310.38|15
1640948800000|2021-12-31 11:06:40|314.52|310.42|314.54|310.44|314.56|310.46|314.44|310.34|18
1640948810000|2021-12-31 11:06:50|314.55|310.45|314.54|310.44|314.56|310.46|314.47|310.37|18
1640948820000|2021-12-31 11:07:00|314.55|310.45|314.57|310.47|314.6|310.5|314.54|310.44|13
1640948830000|2021-12-31 11:07:10|314.56|310.46|314.47|310.37|314.57|310.47|314.46|310.36|17
1640948840000|2021-12-31 11:07:20|314.48|310.38|314.56|310.46|314.56|310.46|314.48|310.38|10
1640948850000|2021-12-31 11:07:30|314.57|310.47|314.67|310.57|314.67|310.57|314.56|310.46|8
1640948860000|2021-12-31 11:07:40|314.64|310.54|314.63|310.53|314.64|310.54|314.55|310.45|15
1640948870000|2021-12-31 11:07:50|314.67|310.57|314.62|310.52|314.67|310.57|314.62|310.52|4
1640948880000|2021-12-31 11:08:00|314.63|310.53|314.61|310.51|314.65|310.55|314.59|310.49|10
1640948890000|2021-12-31 11:08:10|314.6|310.5|314.53|310.43|314.61|310.51|314.53|310.43|10
1640948900000|2021-12-31 11:08:20|314.54|310.44|314.44|310.34|314.54|310.44|314.43|310.33|15
1640948910000|2021-12-31 11:08:30|314.45|310.35|314.41|310.31|314.45|310.35|314.32|310.22|17
1640948920000|2021-12-31 11:08:40|314.38|310.28|314.3|310.2|314.38|310.28|314.3|310.2|10
1640948930000|2021-12-31 11:08:50|314.32|310.22|314.33|310.23|314.33|310.23|314.29|310.19|9
1640948940000|2021-12-31 11:09:00|314.32|310.22|314.32|310.22|314.34|310.24|314.28|310.18|14
1640948950000|2021-12-31 11:09:10|314.29|310.19|314.21|310.11|314.31|310.21|314.21|310.11|16
1640948960000|2021-12-31 11:09:20|314.23|310.13|314.21|310.11|314.25|310.15|314.2|310.1|11
1640948970000|2021-12-31 11:09:30|314.22|310.12|314.02|309.92|314.22|310.12|313.99|309.89|20
1640948980000|2021-12-31 11:09:40|314.01|309.91|314.13|310.03|314.13|310.03|314.01|309.91|17
1640948990000|2021-12-31 11:09:50|314.12|310.02|314.15|310.05|314.17|310.07|314.11|310.01|11
1640949000000|2021-12-31 11:10:00|314.14|310.04|314.12|310.02|314.19|310.09|314.11|310.01|15
1640949010000|2021-12-31 11:10:10|314.14|310.04|314.06|309.96|314.14|310.04|314.04|309.94|7
1640949020000|2021-12-31 11:10:20|314.08|309.98|314.05|309.95|314.11|310.01|314.02|309.92|11
1640949030000|2021-12-31 11:10:30|314.04|309.94|313.96|309.86|314.04|309.94|313.96|309.86|7
1640949040000|2021-12-31 11:10:40|313.95|309.85|313.97|309.87|313.97|309.87|313.95|309.85|3
1640949050000|2021-12-31 11:10:50|313.91|309.81|313.95|309.85|313.95|309.85|313.91|309.81|12
1640949060000|2021-12-31 11:11:00|313.96|309.86|313.94|309.84|314|309.9|313.85|309.75|8
1640949070000|2021-12-31 11:11:10|313.97|309.87|314.04|309.94|314.06|309.96|313.97|309.87|15
1640949080000|2021-12-31 11:11:20|314.03|309.93|314.06|309.96|314.07|309.97|314.03|309.93|5
1640949090000|2021-12-31 11:11:30|314.11|310.01|314.21|310.11|314.27|310.17|314.11|310.01|9
1640949100000|2021-12-31 11:11:40|314.2|310.1|314.24|310.14|314.24|310.14|314.2|310.1|7
1640949110000|2021-12-31 11:11:50|314.23|310.13|314.24|310.14|314.25|310.15|314.23|310.13|9
1640949120000|2021-12-31 11:12:00|314.23|310.13|314.26|310.16|314.3|310.2|314.23|310.13|13
1640949130000|2021-12-31 11:12:10|314.25|310.15|314.25|310.15|314.26|310.16|314.23|310.13|5
1640949140000|2021-12-31 11:12:20|314.23|310.13|314.23|310.13|314.28|310.18|314.23|310.13|4
1640949150000|2021-12-31 11:12:30|314.24|310.14|314.19|310.09|314.25|310.15|314.19|310.09|9
1640949160000|2021-12-31 11:12:40|314.18|310.08|314.15|310.05|314.18|310.08|314.14|310.04|11
1640949170000|2021-12-31 11:12:50|314.16|310.06|314.17|310.07|314.17|310.07|314.16|310.06|2
1640949180000|2021-12-31 11:13:00|314.15|310.05|314.13|310.03|314.15|310.05|314.11|310.01|8
1640949190000|2021-12-31 11:13:10|314.14|310.04|314.12|310.02|314.15|310.05|314.12|310.02|3
1640949200000|2021-12-31 11:13:20|314.13|310.03|314.12|310.02|314.13|310.03|314.12|310.02|4
1640949210000|2021-12-31 11:13:30|314.13|310.03|314.18|310.08|314.18|310.08|314.12|310.02|7
1640949220000|2021-12-31 11:13:40|314.19|310.09|314.16|310.06|314.19|310.09|314.16|310.06|5
1640949230000|2021-12-31 11:13:50|314.14|310.04|314.27|310.17|314.28|310.18|314.11|310.01|12
1640949240000|2021-12-31 11:14:00|314.28|310.18|314.21|310.11|314.29|310.19|314.21|310.11|12
1640949250000|2021-12-31 11:14:10|314.22|310.12|314.21|310.11|314.26|310.16|314.21|310.11|9
1640949260000|2021-12-31 11:14:20|314.2|310.1|314.08|309.98|314.2|310.1|314.08|309.98|15
1640949270000|2021-12-31 11:14:30|314.09|309.99|314.11|310.01|314.13|310.03|314.09|309.99|9
1640949280000|2021-12-31 11:14:40|314.12|310.02|314.11|310.01|314.13|310.03|314.1|310|13
1640949290000|2021-12-31 11:14:50|314.1|310|313.91|309.81|314.13|310.03|313.91|309.81|14
1640949300000|2021-12-31 11:15:00|313.92|309.82|313.9|309.8|313.93|309.83|313.88|309.78|9
1640949310000|2021-12-31 11:15:10|313.92|309.82|314.1|310|314.1|310|313.9|309.8|19
1640949320000|2021-12-31 11:15:20|314.11|310.01|314.33|310.23|314.33|310.23|314.11|310.01|12
1640949340000|2021-12-31 11:15:40|314.38|310.28|314.37|310.27|314.4|310.3|314.33|310.23|12
1640949350000|2021-12-31 11:15:50|314.39|310.29|314.4|310.3|314.41|310.31|314.34|310.24|11
1640949360000|2021-12-31 11:16:00|314.39|310.29|314.4|310.3|314.4|310.3|314.38|310.28|4
1640949370000|2021-12-31 11:16:10|314.39|310.29|314.32|310.22|314.39|310.29|314.31|310.21|9
1640949380000|2021-12-31 11:16:20|314.35|310.25|314.4|310.3|314.4|310.3|314.31|310.21|9
1640949390000|2021-12-31 11:16:30|314.43|310.33|314.39|310.29|314.44|310.34|314.39|310.29|3
1640949400000|2021-12-31 11:16:40|314.4|310.3|314.36|310.26|314.4|310.3|314.35|310.25|10
1640949410000|2021-12-31 11:16:50|314.35|310.25|314.35|310.25|314.35|310.25|314.35|310.25|1
1640949420000|2021-12-31 11:17:00|314.34|310.24|314.33|310.23|314.34|310.24|314.32|310.22|3
1640949430000|2021-12-31 11:17:10|314.34|310.24|314.32|310.22|314.39|310.29|314.25|310.15|16
1640949440000|2021-12-31 11:17:20|314.31|310.21|314.29|310.19|314.32|310.22|314.29|310.19|3
1640949450000|2021-12-31 11:17:30|314.28|310.18|314.23|310.13|314.29|310.19|314.23|310.13|19
1640949460000|2021-12-31 11:17:40|314.25|310.15|314.23|310.13|314.25|310.15|314.22|310.12|12
1640949470000|2021-12-31 11:17:50|314.22|310.12|314.35|310.25|314.35|310.25|314.22|310.12|10
1640949480000|2021-12-31 11:18:00|314.33|310.23|314.35|310.25|314.36|310.26|314.33|310.23|5
1640949490000|2021-12-31 11:18:10|314.36|310.26|314.36|310.26|314.36|310.26|314.36|310.26|1
1640949500000|2021-12-31 11:18:20|314.34|310.24|314.24|310.14|314.34|310.24|314.24|310.14|10
1640949510000|2021-12-31 11:18:30|314.22|310.12|314.36|310.26|314.36|310.26|314.22|310.12|13
1640949520000|2021-12-31 11:18:40|314.4|310.3|314.33|310.23|314.41|310.31|314.33|310.23|6
1640949530000|2021-12-31 11:18:50|314.35|310.25|314.4|310.3|314.4|310.3|314.35|310.25|3
1640949540000|2021-12-31 11:19:00|314.39|310.29|314.4|310.3|314.4|310.3|314.39|310.29|2
1640949550000|2021-12-31 11:19:10|314.41|310.31|314.4|310.3|314.41|310.31|314.4|310.3|4
1640949560000|2021-12-31 11:19:20|314.39|310.29|314.41|310.31|314.41|310.31|314.39|310.29|3
1640949570000|2021-12-31 11:19:30|314.46|310.36|314.61|310.51|314.62|310.52|314.46|310.36|16
1640949580000|2021-12-31 11:19:40|314.59|310.49|314.52|310.42|314.61|310.51|314.51|310.41|13
1640949590000|2021-12-31 11:19:50|314.51|310.41|314.53|310.43|314.56|310.46|314.51|310.41|11
1640949600000|2021-12-31 11:20:00|314.55|310.45|314.55|310.45|314.59|310.49|314.52|310.42|9
1640949610000|2021-12-31 11:20:10|314.54|310.44|314.55|310.45|314.56|310.46|314.54|310.44|8
1640949620000|2021-12-31 11:20:20|314.53|310.43|314.54|310.44|314.56|310.46|314.53|310.43|5
1640949630000|2021-12-31 11:20:30|314.55|310.45|314.61|310.51|314.61|310.51|314.55|310.45|5
1640949640000|2021-12-31 11:20:40|314.63|310.53|314.66|310.56|314.66|310.56|314.63|310.53|7
1640949650000|2021-12-31 11:20:50|314.63|310.53|314.81|310.71|314.81|310.71|314.63|310.53|19
1640949660000|2021-12-31 11:21:00|314.82|310.72|314.76|310.66|314.86|310.76|314.72|310.62|21
1640949670000|2021-12-31 11:21:10|314.75|310.65|314.75|310.65|314.76|310.66|314.7|310.6|5
1640949680000|2021-12-31 11:21:20|314.77|310.67|314.8|310.7|314.83|310.73|314.76|310.66|11
1640949690000|2021-12-31 11:21:30|314.79|310.69|314.74|310.64|314.79|310.69|314.74|310.64|8
1640949700000|2021-12-31 11:21:40|314.76|310.66|315.77|311.67|315.77|311.67|314.76|310.66|18
1640949710000|2021-12-31 11:21:50|315.79|311.69|316.98|312.88|317.02|312.92|315.79|311.69|33
1640949720000|2021-12-31 11:22:00|317.1|313|317.1|313|317.28|313.18|317.03|312.93|24
1640949730000|2021-12-31 11:22:10|317.12|313.02|316.39|312.29|317.12|313.02|316.38|312.28|22
1640949740000|2021-12-31 11:22:20|316.38|312.28|316.1|312|316.39|312.29|316.1|312|20
1640949750000|2021-12-31 11:22:30|316.09|311.99|316.21|312.11|316.28|312.18|316.06|311.96|14
1640949760000|2021-12-31 11:22:40|316.2|312.1|316.18|312.08|316.3|312.2|316.16|312.06|15
1640949770000|2021-12-31 11:22:50|316.19|312.09|316.11|312.01|316.2|312.1|316.11|312.01|13
1640949780000|2021-12-31 11:23:00|316.12|312.02|316.14|312.04|316.14|312.04|316.08|311.98|5
1640949790000|2021-12-31 11:23:10|316.1|312|316.13|312.03|316.15|312.05|316.1|312|5
1640949800000|2021-12-31 11:23:20|316.12|312.02|316.07|311.97|316.13|312.03|316.05|311.95|13
1640949810000|2021-12-31 11:23:30|316.06|311.96|315.94|311.84|316.06|311.96|315.94|311.84|15
1640949820000|2021-12-31 11:23:40|315.77|311.67|315.59|311.49|315.77|311.67|315.59|311.49|11
1640949830000|2021-12-31 11:23:50|315.6|311.5|315.57|311.47|315.6|311.5|315.54|311.44|6
1640949840000|2021-12-31 11:24:00|315.58|311.48|315.55|311.45|315.58|311.48|315.54|311.44|7
1640949850000|2021-12-31 11:24:10|315.53|311.43|315.63|311.53|315.72|311.62|315.53|311.43|18
1640949860000|2021-12-31 11:24:20|315.64|311.54|315.64|311.54|315.66|311.56|315.63|311.53|7
1640949870000|2021-12-31 11:24:30|315.65|311.55|315.61|311.51|315.65|311.55|315.61|311.51|3
1640949880000|2021-12-31 11:24:40|315.63|311.53|315.62|311.52|315.66|311.56|315.58|311.48|16
1640949890000|2021-12-31 11:24:50|315.66|311.56|315.77|311.67|315.77|311.67|315.63|311.53|11
1640949900000|2021-12-31 11:25:00|315.78|311.68|315.77|311.67|315.78|311.68|315.77|311.67|4
1640949910000|2021-12-31 11:25:10|315.76|311.66|315.72|311.62|315.77|311.67|315.69|311.59|16
1640949920000|2021-12-31 11:25:20|315.76|311.66|315.81|311.71|315.82|311.72|315.75|311.65|17
1640949930000|2021-12-31 11:25:30|315.82|311.72|316.1|312|316.1|312|315.78|311.68|17
1640949940000|2021-12-31 11:25:40|316.12|312.02|316.06|311.96|316.16|312.06|316.06|311.96|11
1640949950000|2021-12-31 11:25:50|316.09|311.99|316.12|312.02|316.12|312.02|316.07|311.97|12
1640949960000|2021-12-31 11:26:00|316.13|312.03|316.18|312.08|316.19|312.09|316.12|312.02|8
1640949970000|2021-12-31 11:26:10|316.17|312.07|316.23|312.13|316.23|312.13|316.16|312.06|11
1640949980000|2021-12-31 11:26:20|316.24|312.14|316.16|312.06|316.25|312.15|316.16|312.06|12
1640949990000|2021-12-31 11:26:30|316.17|312.07|316.14|312.04|316.17|312.07|316.1|312|12
1640950000000|2021-12-31 11:26:40|316.12|312.02|315.83|311.73|316.12|312.02|315.74|311.64|17
1640950010000|2021-12-31 11:26:50|315.82|311.72|315.84|311.74|315.88|311.78|315.82|311.72|11
1640950020000|2021-12-31 11:27:00|315.88|311.78|315.85|311.75|315.9|311.8|315.85|311.75|7
1640950030000|2021-12-31 11:27:10|315.84|311.74|315.85|311.75|315.85|311.75|315.84|311.74|2
1640950040000|2021-12-31 11:27:20|315.82|311.72|315.82|311.72|315.82|311.72|315.82|311.72|1
1640950050000|2021-12-31 11:27:30|315.78|311.68|315.79|311.69|315.8|311.7|315.77|311.67|8
1640950060000|2021-12-31 11:27:40|315.82|311.72|315.91|311.81|315.92|311.82|315.81|311.71|7
1640950070000|2021-12-31 11:27:50|315.9|311.8|315.87|311.77|315.97|311.87|315.85|311.75|9
1640950080000|2021-12-31 11:28:00|315.91|311.81|315.87|311.77|315.94|311.84|315.86|311.76|14
1640950090000|2021-12-31 11:28:10|315.85|311.75|315.82|311.72|315.85|311.75|315.81|311.71|5
1640950100000|2021-12-31 11:28:20|315.83|311.73|315.94|311.84|315.98|311.88|315.81|311.71|8
1640950110000|2021-12-31 11:28:30|316|311.9|316.03|311.93|316.03|311.93|316|311.9|2
1640950120000|2021-12-31 11:28:40|316.04|311.94|316.04|311.94|316.05|311.95|316.03|311.93|5
1640950130000|2021-12-31 11:28:50|316.06|311.96|316.03|311.93|316.07|311.97|316.03|311.93|7
1640950140000|2021-12-31 11:29:00|316.05|311.95|316.11|312.01|316.11|312.01|316.04|311.94|12
1640950150000|2021-12-31 11:29:10|316.06|311.96|316.22|312.12|316.22|312.12|316.06|311.96|15
1640950160000|2021-12-31 11:29:20|316.21|312.11|316.09|311.99|316.26|312.16|316.08|311.98|12
1640950170000|2021-12-31 11:29:30|316.18|312.08|316.6|312.5|316.64|312.54|316.18|312.08|18
1640950180000|2021-12-31 11:29:40|316.59|312.49|316.75|312.65|316.81|312.71|316.56|312.46|19
1640950190000|2021-12-31 11:29:50|316.74|312.64|316.69|312.59|316.82|312.72|316.66|312.56|9
1640950200000|2021-12-31 11:30:00|316.63|312.53|316.36|312.26|316.63|312.53|316.1|312|29
1640950210000|2021-12-31 11:30:10|316.35|312.25|315.58|311.48|316.35|312.25|315.53|311.43|28
1640950220000|2021-12-31 11:30:20|315.61|311.51|315.56|311.46|315.7|311.6|315.56|311.46|22
1640950230000|2021-12-31 11:30:30|315.58|311.48|315.57|311.47|315.66|311.56|315.54|311.44|22
1640950240000|2021-12-31 11:30:40|315.59|311.49|315.85|311.75|315.85|311.75|315.59|311.49|14
1640950250000|2021-12-31 11:30:50|315.86|311.76|315.75|311.65|315.94|311.84|315.75|311.65|10
1640950260000|2021-12-31 11:31:00|315.83|311.73|315.74|311.64|315.83|311.73|315.73|311.63|5
1640950270000|2021-12-31 11:31:10|315.75|311.65|315.85|311.75|315.85|311.75|315.75|311.65|8
1640950280000|2021-12-31 11:31:20|315.84|311.74|315.82|311.72|315.86|311.76|315.8|311.7|10
1640950290000|2021-12-31 11:31:30|315.84|311.74|315.67|311.57|315.84|311.74|315.66|311.56|13
1640950300000|2021-12-31 11:31:40|315.66|311.56|315.63|311.53|315.73|311.63|315.54|311.44|16
1640950310000|2021-12-31 11:31:50|315.66|311.56|315.67|311.57|315.68|311.58|315.65|311.55|9
1640950320000|2021-12-31 11:32:00|315.75|311.65|315.76|311.66|315.77|311.67|315.74|311.64|9
1640950330000|2021-12-31 11:32:10|315.75|311.65|315.72|311.62|315.75|311.65|315.66|311.56|13
1640950340000|2021-12-31 11:32:20|315.73|311.63|315.61|311.51|315.73|311.63|315.61|311.51|5
1640950350000|2021-12-31 11:32:30|315.58|311.48|315.77|311.67|315.78|311.68|315.54|311.44|19
1640950360000|2021-12-31 11:32:40|315.76|311.66|315.69|311.59|315.76|311.66|315.69|311.59|6
1640950370000|2021-12-31 11:32:50|315.72|311.62|315.85|311.75|315.85|311.75|315.72|311.62|8
1640950380000|2021-12-31 11:33:00|315.86|311.76|315.9|311.8|315.9|311.8|315.86|311.76|5
1640950390000|2021-12-31 11:33:10|315.89|311.79|316.02|311.92|316.02|311.92|315.89|311.79|11
1640950400000|2021-12-31 11:33:20|316.04|311.94|316.2|312.1|316.2|312.1|316.04|311.94|13
1640950410000|2021-12-31 11:33:30|316.21|312.11|316.22|312.12|316.28|312.18|316.21|312.11|15
1640950420000|2021-12-31 11:33:40|316.2|312.1|316.23|312.13|316.25|312.15|316.05|311.95|15
1640950430000|2021-12-31 11:33:50|316.24|312.14|316.21|312.11|316.27|312.17|316.21|312.11|7
1640950440000|2021-12-31 11:34:00|316.26|312.16|316.3|312.2|316.33|312.23|316.24|312.14|13
1640950450000|2021-12-31 11:34:10|316.31|312.21|316.16|312.06|316.32|312.22|316.16|312.06|13
1640950460000|2021-12-31 11:34:20|315.98|311.88|315.93|311.83|315.98|311.88|315.92|311.82|9
1640950470000|2021-12-31 11:34:30|315.92|311.82|315.92|311.82|315.93|311.83|315.91|311.81|7
1640950480000|2021-12-31 11:34:40|315.97|311.87|316.03|311.93|316.03|311.93|315.94|311.84|8
1640950490000|2021-12-31 11:34:50|316.04|311.94|316.01|311.91|316.04|311.94|316.01|311.91|7
1640950500000|2021-12-31 11:35:00|316.02|311.92|315.88|311.78|316.04|311.94|315.86|311.76|14
1640950510000|2021-12-31 11:35:10|315.87|311.77|315.77|311.67|315.87|311.77|315.77|311.67|12
1640950520000|2021-12-31 11:35:20|315.78|311.68|315.29|311.19|315.78|311.68|315.28|311.18|19
1640950530000|2021-12-31 11:35:30|315.28|311.18|314.92|310.82|315.28|311.18|314.8|310.7|30
1640950540000|2021-12-31 11:35:40|314.91|310.81|314.94|310.84|314.94|310.84|314.87|310.77|10
1640950550000|2021-12-31 11:35:50|314.9|310.8|314.92|310.82|314.95|310.85|314.9|310.8|6
1640950560000|2021-12-31 11:36:00|314.96|310.86|315.25|311.15|315.25|311.15|314.9|310.8|12
1640950570000|2021-12-31 11:36:10|315.24|311.14|315.24|311.14|315.24|311.14|315.21|311.11|5
1640950580000|2021-12-31 11:36:20|315.25|311.15|315.28|311.18|315.28|311.18|315.24|311.14|5
1640950590000|2021-12-31 11:36:30|315.29|311.19|315.27|311.17|315.42|311.32|315.27|311.17|18
1640950600000|2021-12-31 11:36:40|315.29|311.19|315.27|311.17|315.29|311.19|315.27|311.17|5
1640950610000|2021-12-31 11:36:50|315.28|311.18|315.26|311.16|315.28|311.18|315.26|311.16|2
1640950620000|2021-12-31 11:37:00|315.29|311.19|315.29|311.19|315.31|311.21|315.28|311.18|9
1640950630000|2021-12-31 11:37:10|315.28|311.18|315.27|311.17|315.28|311.18|315.27|311.17|2
1640950640000|2021-12-31 11:37:20|315.15|311.05|315.18|311.08|315.2|311.1|315.15|311.05|13
1640950650000|2021-12-31 11:37:30|315.17|311.07|314.92|310.82|315.17|311.07|314.91|310.81|16
1640950660000|2021-12-31 11:37:40|314.89|310.79|314.9|310.8|314.92|310.82|314.88|310.78|8
1640950670000|2021-12-31 11:37:50|314.87|310.77|314.91|310.81|314.92|310.82|314.86|310.76|16
1640950680000|2021-12-31 11:38:00|314.95|310.85|315.01|310.91|315.01|310.91|314.95|310.85|7
1640950690000|2021-12-31 11:38:10|315|310.9|314.96|310.86|315|310.9|314.96|310.86|2
1640950700000|2021-12-31 11:38:20|314.98|310.88|314.94|310.84|315.01|310.91|314.94|310.84|13
1640950710000|2021-12-31 11:38:30|314.93|310.83|314.91|310.81|314.95|310.85|314.91|310.81|3
1640950720000|2021-12-31 11:38:40|314.92|310.82|314.95|310.85|314.95|310.85|314.92|310.82|4
1640950730000|2021-12-31 11:38:50|314.94|310.84|314.95|310.85|314.95|310.85|314.94|310.84|2
1640950740000|2021-12-31 11:39:00|314.92|310.82|315.16|311.06|315.16|311.06|314.91|310.81|15
1640950750000|2021-12-31 11:39:10|315.17|311.07|315.17|311.07|315.18|311.08|315.16|311.06|9
1640950760000|2021-12-31 11:39:20|315.18|311.08|315.19|311.09|315.25|311.15|315.16|311.06|6
1640950770000|2021-12-31 11:39:30|315.16|311.06|315.23|311.13|315.23|311.13|315.16|311.06|7
1640950780000|2021-12-31 11:39:40|315.19|311.09|315.16|311.06|315.19|311.09|315.14|311.04|8
1640950790000|2021-12-31 11:39:50|315.17|311.07|315.09|310.99|315.17|311.07|315.09|310.99|6
1640950800000|2021-12-31 11:40:00|315.11|311.01|315.2|311.1|315.2|311.1|315.11|311.01|6
1640950810000|2021-12-31 11:40:10|315.21|311.11|315.21|311.11|315.21|311.11|315.18|311.08|8
1640950820000|2021-12-31 11:40:20|315.2|311.1|315.2|311.1|315.22|311.12|315.16|311.06|13
1640950830000|2021-12-31 11:40:30|315.18|311.08|315.2|311.1|315.21|311.11|315.16|311.06|6
1640950840000|2021-12-31 11:40:40|315.21|311.11|315.25|311.15|315.26|311.16|315.21|311.11|7
1640950850000|2021-12-31 11:40:50|315.26|311.16|315.21|311.11|315.26|311.16|315.21|311.11|7
1640950860000|2021-12-31 11:41:00|315.22|311.12|315.21|311.11|315.23|311.13|315.19|311.09|10
1640950870000|2021-12-31 11:41:10|315.06|310.96|314.87|310.77|315.09|310.99|314.87|310.77|13
1640950880000|2021-12-31 11:41:20|314.86|310.76|314.78|310.68|314.86|310.76|314.78|310.68|4
1640950890000|2021-12-31 11:41:30|314.81|310.71|314.7|310.6|314.81|310.71|314.7|310.6|10
1640950900000|2021-12-31 11:41:40|314.63|310.53|314.78|310.68|314.78|310.68|314.6|310.5|15
1640950910000|2021-12-31 11:41:50|314.76|310.66|314.85|310.75|314.85|310.75|314.75|310.65|13
1640950920000|2021-12-31 11:42:00|314.84|310.74|314.85|310.75|314.86|310.76|314.83|310.73|8
1640950930000|2021-12-31 11:42:10|314.84|310.74|314.78|310.68|314.86|310.76|314.77|310.67|9
1640950940000|2021-12-31 11:42:20|314.72|310.62|314.77|310.67|314.77|310.67|314.7|310.6|9
1640950950000|2021-12-31 11:42:30|314.78|310.68|314.76|310.66|314.81|310.71|314.75|310.65|12
1640950960000|2021-12-31 11:42:40|314.78|310.68|314.84|310.74|314.9|310.8|314.78|310.68|14
1640950970000|2021-12-31 11:42:50|314.86|310.76|314.88|310.78|314.88|310.78|314.85|310.75|4
1640950980000|2021-12-31 11:43:00|314.87|310.77|314.86|310.76|314.88|310.78|314.77|310.67|8
1640950990000|2021-12-31 11:43:10|314.87|310.77|314.87|310.77|314.87|310.77|314.87|310.77|1
1640951000000|2021-12-31 11:43:20|314.88|310.78|314.86|310.76|314.92|310.82|314.86|310.76|11
1640951010000|2021-12-31 11:43:30|314.87|310.77|314.85|310.75|314.88|310.78|314.85|310.75|6
1640951020000|2021-12-31 11:43:40|314.84|310.74|314.85|310.75|314.85|310.75|314.84|310.74|2
1640951030000|2021-12-31 11:43:50|314.83|310.73|314.8|310.7|314.83|310.73|314.78|310.68|3
1640951040000|2021-12-31 11:44:00|314.78|310.68|314.78|310.68|314.79|310.69|314.77|310.67|7
1640951050000|2021-12-31 11:44:10|314.77|310.67|314.76|310.66|314.77|310.67|314.76|310.66|2
1640951060000|2021-12-31 11:44:20|314.79|310.69|314.68|310.58|314.79|310.69|314.68|310.58|15
1640951070000|2021-12-31 11:44:30|314.65|310.55|314.65|310.55|314.67|310.57|314.63|310.53|9
1640951080000|2021-12-31 11:44:40|314.64|310.54|314.59|310.49|314.68|310.58|314.59|310.49|7
1640951090000|2021-12-31 11:44:50|314.58|310.48|314.79|310.69|314.8|310.7|314.58|310.48|10
1640951100000|2021-12-31 11:45:00|314.81|310.71|314.98|310.88|314.98|310.88|314.81|310.71|12
1640951110000|2021-12-31 11:45:10|314.96|310.86|314.93|310.83|314.96|310.86|314.92|310.82|8
1640951120000|2021-12-31 11:45:20|314.91|310.81|314.9|310.8|314.93|310.83|314.86|310.76|12
1640951130000|2021-12-31 11:45:30|314.91|310.81|314.99|310.89|315.01|310.91|314.88|310.78|12
1640951140000|2021-12-31 11:45:40|315|310.9|314.92|310.82|315.05|310.95|314.91|310.81|16
1640951150000|2021-12-31 11:45:50|314.91|310.81|314.92|310.82|314.94|310.84|314.91|310.81|3
1640951160000|2021-12-31 11:46:00|314.91|310.81|314.87|310.77|314.93|310.83|314.87|310.77|12
1640951170000|2021-12-31 11:46:10|314.88|310.78|314.87|310.77|314.88|310.78|314.87|310.77|4
1640951180000|2021-12-31 11:46:20|314.88|310.78|314.77|310.67|314.88|310.78|314.67|310.57|13
1640951190000|2021-12-31 11:46:30|314.78|310.68|314.75|310.65|314.78|310.68|314.74|310.64|5
1640951200000|2021-12-31 11:46:40|314.78|310.68|314.64|310.54|314.79|310.69|314.63|310.53|9
1640951210000|2021-12-31 11:46:50|314.6|310.5|314.64|310.54|314.66|310.56|314.6|310.5|6
1640951220000|2021-12-31 11:47:00|314.63|310.53|314.61|310.51|314.64|310.54|314.52|310.42|14
1640951230000|2021-12-31 11:47:10|314.63|310.53|314.66|310.56|314.66|310.56|314.57|310.47|14
1640951240000|2021-12-31 11:47:20|314.67|310.57|314.52|310.42|314.72|310.62|314.46|310.36|18
1640951250000|2021-12-31 11:47:30|314.53|310.43|314.56|310.46|314.58|310.48|314.51|310.41|11
1640951260000|2021-12-31 11:47:40|314.61|310.51|314.58|310.48|314.69|310.59|314.58|310.48|12
1640951270000|2021-12-31 11:47:50|314.59|310.49|314.65|310.55|314.65|310.55|314.59|310.49|3
1640951280000|2021-12-31 11:48:00|314.63|310.53|314.72|310.62|314.73|310.63|314.63|310.53|6
1640951290000|2021-12-31 11:48:10|314.74|310.64|314.7|310.6|314.74|310.64|314.62|310.52|6
1640951300000|2021-12-31 11:48:20|314.68|310.58|314.66|310.56|314.68|310.58|314.65|310.55|4
1640951310000|2021-12-31 11:48:30|314.67|310.57|314.67|310.57|314.68|310.58|314.66|310.56|6
1640951320000|2021-12-31 11:48:40|314.68|310.58|314.7|310.6|314.71|310.61|314.68|310.58|3
1640951330000|2021-12-31 11:48:50|314.69|310.59|314.71|310.61|314.71|310.61|314.67|310.57|7
1640951340000|2021-12-31 11:49:00|314.7|310.6|314.69|310.59|314.72|310.62|314.68|310.58|6
1640951350000|2021-12-31 11:49:10|314.68|310.58|314.53|310.43|314.68|310.58|314.53|310.43|9
1640951360000|2021-12-31 11:49:20|314.55|310.45|314.71|310.61|314.71|310.61|314.53|310.43|11
1640951370000|2021-12-31 11:49:30|314.7|310.6|314.62|310.52|314.7|310.6|314.58|310.48|6
1640951390000|2021-12-31 11:49:50|314.61|310.51|314.34|310.24|314.62|310.52|314.34|310.24|12
1640951400000|2021-12-31 11:50:00|314.33|310.23|314.5|310.4|314.5|310.4|314.32|310.22|13
1640951410000|2021-12-31 11:50:10|314.45|310.35|314.39|310.29|314.46|310.36|314.39|310.29|10
1640951420000|2021-12-31 11:50:20|314.37|310.27|314.43|310.33|314.43|310.33|314.37|310.27|10
1640951430000|2021-12-31 11:50:30|314.42|310.32|314.47|310.37|314.5|310.4|314.42|310.32|15
1640951440000|2021-12-31 11:50:40|314.45|310.35|314.31|310.21|314.45|310.35|314.29|310.19|11
1640951450000|2021-12-31 11:50:50|314.3|310.2|314.3|310.2|314.32|310.22|314.3|310.2|6
1640951460000|2021-12-31 11:51:00|314.29|310.19|314.19|310.09|314.29|310.19|314.16|310.06|16
1640951470000|2021-12-31 11:51:10|314.2|310.1|314.24|310.14|314.27|310.17|314.2|310.1|7
1640951480000|2021-12-31 11:51:20|314.27|310.17|314.48|310.38|314.48|310.38|314.27|310.17|7
1640951490000|2021-12-31 11:51:30|314.51|310.41|314.34|310.24|314.6|310.5|314.32|310.22|13
1640951500000|2021-12-31 11:51:40|314.37|310.27|314.4|310.3|314.41|310.31|314.34|310.24|12
1640951510000|2021-12-31 11:51:50|314.35|310.25|314.52|310.42|314.52|310.42|314.35|310.25|11
1640951520000|2021-12-31 11:52:00|314.57|310.47|314.55|310.45|314.58|310.48|314.55|310.45|3
1640951530000|2021-12-31 11:52:10|314.54|310.44|314.55|310.45|314.55|310.45|314.43|310.33|16
1640951540000|2021-12-31 11:52:20|314.56|310.46|314.63|310.53|314.63|310.53|314.56|310.46|3
1640951550000|2021-12-31 11:52:30|314.62|310.52|314.56|310.46|314.69|310.59|314.56|310.46|10
1640951560000|2021-12-31 11:52:40|314.57|310.47|314.66|310.56|314.67|310.57|314.57|310.47|8
1640951570000|2021-12-31 11:52:50|314.67|310.57|314.81|310.71|314.83|310.73|314.67|310.57|8
1640951580000|2021-12-31 11:53:00|314.83|310.73|314.86|310.76|314.86|310.76|314.83|310.73|3
1640951590000|2021-12-31 11:53:10|314.87|310.77|314.85|310.75|314.87|310.77|314.85|310.75|7
1640951600000|2021-12-31 11:53:20|314.86|310.76|314.85|310.75|314.87|310.77|314.85|310.75|3
1640951610000|2021-12-31 11:53:30|314.86|310.76|314.87|310.77|314.87|310.77|314.86|310.76|2
1640951620000|2021-12-31 11:53:40|314.86|310.76|314.65|310.55|314.86|310.76|314.65|310.55|9
1640951630000|2021-12-31 11:53:50|314.66|310.56|314.61|310.51|314.71|310.61|314.61|310.51|16
1640951640000|2021-12-31 11:54:00|314.62|310.52|314.74|310.64|314.74|310.64|314.57|310.47|19
1640951650000|2021-12-31 11:54:10|314.73|310.63|314.66|310.56|314.73|310.63|314.65|310.55|6
1640951660000|2021-12-31 11:54:20|314.65|310.55|314.56|310.46|314.65|310.55|314.56|310.46|5
1640951670000|2021-12-31 11:54:30|314.55|310.45|314.56|310.46|314.6|310.5|314.55|310.45|4
1640951680000|2021-12-31 11:54:40|314.52|310.42|314.43|310.33|314.52|310.42|314.43|310.33|6
1640951690000|2021-12-31 11:54:50|314.44|310.34|314.42|310.32|314.47|310.37|314.42|310.32|9
1640951700000|2021-12-31 11:55:00|314.43|310.33|314.42|310.32|314.43|310.33|314.42|310.32|4
1640951710000|2021-12-31 11:55:10|314.44|310.34|314.41|310.31|314.46|310.36|314.38|310.28|9
1640951720000|2021-12-31 11:55:20|314.43|310.33|314.33|310.23|314.43|310.33|314.3|310.2|19
1640951730000|2021-12-31 11:55:30|314.32|310.22|314.32|310.22|314.33|310.23|314.32|310.22|5
1640951740000|2021-12-31 11:55:40|314.35|310.25|314.26|310.16|314.39|310.29|314.26|310.16|12
1640951750000|2021-12-31 11:55:50|314.27|310.17|314.21|310.11|314.27|310.17|314.2|310.1|8
1640951760000|2021-12-31 11:56:00|314.16|310.06|314.08|309.98|314.18|310.08|314.08|309.98|11
1640951770000|2021-12-31 11:56:10|314.1|310|313.91|309.81|314.1|310|313.9|309.8|11
1640951780000|2021-12-31 11:56:20|313.87|309.77|313.87|309.77|313.9|309.8|313.87|309.77|6
1640951790000|2021-12-31 11:56:30|313.86|309.76|313.6|309.5|313.86|309.76|313.6|309.5|10
1640951800000|2021-12-31 11:56:40|313.58|309.48|313.82|309.72|313.82|309.72|313.55|309.45|19
1640951810000|2021-12-31 11:56:50|313.81|309.71|313.81|309.71|313.81|309.71|313.81|309.71|1
1640951820000|2021-12-31 11:57:00|313.77|309.67|313.79|309.69|313.8|309.7|313.77|309.67|3
1640951830000|2021-12-31 11:57:10|313.8|309.7|313.65|309.55|313.8|309.7|313.65|309.55|6
1640951840000|2021-12-31 11:57:20|313.63|309.53|313.54|309.44|313.63|309.53|313.53|309.43|12
1640951850000|2021-12-31 11:57:30|313.53|309.43|313.52|309.42|313.54|309.44|313.48|309.38|17
1640951860000|2021-12-31 11:57:40|313.53|309.43|313.52|309.42|313.62|309.52|313.51|309.41|15
1640951870000|2021-12-31 11:57:50|313.51|309.41|313.54|309.44|313.62|309.52|313.49|309.39|11
1640951880000|2021-12-31 11:58:00|313.52|309.42|313.46|309.36|313.52|309.42|313.44|309.34|15
1640951890000|2021-12-31 11:58:10|313.45|309.35|313.44|309.34|313.47|309.37|313.44|309.34|11
1640951900000|2021-12-31 11:58:20|313.46|309.36|313.85|309.75|313.85|309.75|313.46|309.36|16
1640951910000|2021-12-31 11:58:30|313.9|309.8|314.15|310.05|314.21|310.11|313.9|309.8|23
1640951920000|2021-12-31 11:58:40|314.16|310.06|314.01|309.91|314.22|310.12|313.97|309.87|16
1640951930000|2021-12-31 11:58:50|313.99|309.89|313.96|309.86|313.99|309.89|313.95|309.85|8
1640951940000|2021-12-31 11:59:00|313.95|309.85|313.91|309.81|313.96|309.86|313.87|309.77|16
1640951950000|2021-12-31 11:59:10|313.86|309.76|313.85|309.75|313.86|309.76|313.83|309.73|5
1640951960000|2021-12-31 11:59:20|313.86|309.76|314.02|309.92|314.05|309.95|313.86|309.76|13
1640951970000|2021-12-31 11:59:30|313.99|309.89|314.04|309.94|314.07|309.97|313.89|309.79|18
1640951980000|2021-12-31 11:59:40|314.03|309.93|314.03|309.93|314.04|309.94|314.02|309.92|8
1640951990000|2021-12-31 11:59:50|314.02|309.92|314|309.9|314.06|309.96|313.97|309.87|19
1640952000000|2021-12-31 12:00:00|314.03|309.93|314.13|310.03|314.13|310.03|313.98|309.88|21
1640952010000|2021-12-31 12:00:10|314.14|310.04|314.1|310|314.22|310.12|314.1|310|19
1640952020000|2021-12-31 12:00:20|314.14|310.04|314.04|309.94|314.16|310.06|314.03|309.93|15
1640952030000|2021-12-31 12:00:30|314.03|309.93|313.83|309.73|314.03|309.93|313.83|309.73|14
1640952040000|2021-12-31 12:00:40|313.84|309.74|313.76|309.66|313.84|309.74|313.75|309.65|6
1640952050000|2021-12-31 12:00:50|313.75|309.65|313.74|309.64|313.76|309.66|313.74|309.64|8
1640952060000|2021-12-31 12:01:00|313.76|309.66|313.75|309.65|313.78|309.68|313.74|309.64|8
1640952070000|2021-12-31 12:01:10|313.76|309.66|313.76|309.66|313.76|309.66|313.75|309.65|5
1640952080000|2021-12-31 12:01:20|313.75|309.65|313.75|309.65|313.77|309.67|313.74|309.64|10
1640952090000|2021-12-31 12:01:30|313.76|309.66|313.64|309.54|313.76|309.66|313.61|309.51|15
1640952100000|2021-12-31 12:01:40|313.65|309.55|313.79|309.69|313.79|309.69|313.64|309.54|12
1640952110000|2021-12-31 12:01:50|313.8|309.7|313.91|309.81|313.91|309.81|313.8|309.7|6
1640952120000|2021-12-31 12:02:00|313.92|309.82|314.07|309.97|314.11|310.01|313.92|309.82|12
1640952130000|2021-12-31 12:02:10|314.05|309.95|313.89|309.79|314.07|309.97|313.86|309.76|15
1640952140000|2021-12-31 12:02:20|313.9|309.8|313.91|309.81|313.91|309.81|313.89|309.79|7
1640952150000|2021-12-31 12:02:30|313.87|309.77|313.85|309.75|313.88|309.78|313.82|309.72|10
1640952160000|2021-12-31 12:02:40|313.82|309.72|314|309.9|314.05|309.95|313.82|309.72|18
1640952170000|2021-12-31 12:02:50|313.96|309.86|313.96|309.86|313.96|309.86|313.93|309.83|6
1640952180000|2021-12-31 12:03:00|313.95|309.85|313.98|309.88|313.98|309.88|313.92|309.82|7
1640952190000|2021-12-31 12:03:10|313.99|309.89|313.95|309.85|313.99|309.89|313.95|309.85|7
1640952200000|2021-12-31 12:03:20|314.01|309.91|313.97|309.87|314.03|309.93|313.97|309.87|11
1640952210000|2021-12-31 12:03:30|313.96|309.86|313.81|309.71|313.96|309.86|313.81|309.71|15
1640952220000|2021-12-31 12:03:40|313.82|309.72|313.78|309.68|313.82|309.72|313.77|309.67|10
1640952230000|2021-12-31 12:03:50|313.79|309.69|313.91|309.81|313.92|309.82|313.77|309.67|12
1640952240000|2021-12-31 12:04:00|313.92|309.82|313.92|309.82|313.93|309.83|313.91|309.81|7
1640952250000|2021-12-31 12:04:10|313.91|309.81|313.94|309.84|314.01|309.91|313.91|309.81|11
1640952260000|2021-12-31 12:04:20|313.93|309.83|313.94|309.84|313.95|309.85|313.92|309.82|8
1640952270000|2021-12-31 12:04:30|313.95|309.85|313.93|309.83|313.95|309.85|313.92|309.82|7
1640952280000|2021-12-31 12:04:40|313.94|309.84|313.93|309.83|313.94|309.84|313.93|309.83|4
1640952290000|2021-12-31 12:04:50|313.92|309.82|313.91|309.81|313.93|309.83|313.9|309.8|4
1640952300000|2021-12-31 12:05:00|313.87|309.77|313.91|309.81|313.92|309.82|313.87|309.77|6
1640952310000|2021-12-31 12:05:10|313.9|309.8|313.83|309.73|313.9|309.8|313.82|309.72|8
1640952320000|2021-12-31 12:05:20|313.86|309.76|313.76|309.66|313.86|309.76|313.76|309.66|7
1640952330000|2021-12-31 12:05:30|313.75|309.65|313.73|309.63|313.78|309.68|313.68|309.58|16
1640952340000|2021-12-31 12:05:40|313.72|309.62|313.75|309.65|313.77|309.67|313.72|309.62|9
1640952350000|2021-12-31 12:05:50|313.74|309.64|313.72|309.62|313.75|309.65|313.72|309.62|10
1640952360000|2021-12-31 12:06:00|313.71|309.61|313.56|309.46|313.72|309.62|313.56|309.46|12
1640952370000|2021-12-31 12:06:10|313.57|309.47|313.56|309.46|313.57|309.47|313.56|309.46|4
1640952380000|2021-12-31 12:06:20|313.54|309.44|313.55|309.45|313.56|309.46|313.54|309.44|4
1640952390000|2021-12-31 12:06:30|313.54|309.44|313.6|309.5|313.6|309.5|313.54|309.44|7
1640952400000|2021-12-31 12:06:40|313.56|309.46|313.55|309.45|313.56|309.46|313.54|309.44|9
1640952410000|2021-12-31 12:06:50|313.56|309.46|313.6|309.5|313.62|309.52|313.56|309.46|6
1640952420000|2021-12-31 12:07:00|313.59|309.49|313.57|309.47|313.6|309.5|313.51|309.41|10
1640952430000|2021-12-31 12:07:10|313.56|309.46|313.53|309.43|313.63|309.53|313.53|309.43|14
1640952440000|2021-12-31 12:07:20|313.52|309.42|313.53|309.43|313.53|309.43|313.47|309.37|13
1640952450000|2021-12-31 12:07:30|313.58|309.48|313.35|309.25|313.58|309.48|313.35|309.25|14
1640952460000|2021-12-31 12:07:40|313.34|309.24|313.59|309.49|313.6|309.5|313.34|309.24|20
1640952470000|2021-12-31 12:07:50|313.6|309.5|313.6|309.5|313.6|309.5|313.56|309.46|14
1640952480000|2021-12-31 12:08:00|313.57|309.47|313.55|309.45|313.66|309.56|313.55|309.45|17
1640952490000|2021-12-31 12:08:10|313.53|309.43|313.8|309.7|313.83|309.73|313.53|309.43|9
1640952500000|2021-12-31 12:08:20|313.81|309.71|313.97|309.87|313.97|309.87|313.8|309.7|9
1640952510000|2021-12-31 12:08:30|313.98|309.88|314|309.9|314|309.9|313.97|309.87|4
1640952520000|2021-12-31 12:08:40|314.01|309.91|313.86|309.76|314.01|309.91|313.82|309.72|12
1640952530000|2021-12-31 12:08:50|313.85|309.75|313.94|309.84|313.94|309.84|313.84|309.74|11
1640952540000|2021-12-31 12:09:00|313.93|309.83|313.85|309.75|313.93|309.83|313.85|309.75|14
1640952550000|2021-12-31 12:09:10|313.86|309.76|313.74|309.64|313.87|309.77|313.72|309.62|15
1640952560000|2021-12-31 12:09:20|313.73|309.63|313.76|309.66|313.76|309.66|313.73|309.63|11
1640952570000|2021-12-31 12:09:30|313.75|309.65|313.74|309.64|313.79|309.69|313.74|309.64|14
1640952580000|2021-12-31 12:09:40|313.75|309.65|313.77|309.67|313.79|309.69|313.74|309.64|8
1640952590000|2021-12-31 12:09:50|313.76|309.66|313.77|309.67|313.8|309.7|313.76|309.66|5
1640952600000|2021-12-31 12:10:00|313.76|309.66|313.75|309.65|313.76|309.66|313.75|309.65|4
1640952610000|2021-12-31 12:10:10|313.78|309.68|313.75|309.65|313.79|309.69|313.74|309.64|7
1640952620000|2021-12-31 12:10:20|313.79|309.69|313.76|309.66|313.81|309.71|313.75|309.65|11
1640952630000|2021-12-31 12:10:30|313.74|309.64|313.75|309.65|313.75|309.65|313.74|309.64|2
1640952640000|2021-12-31 12:10:40|313.74|309.64|313.88|309.78|313.88|309.78|313.74|309.64|15
1640952650000|2021-12-31 12:10:50|313.87|309.77|313.82|309.72|313.87|309.77|313.77|309.67|18
1640952660000|2021-12-31 12:11:00|313.81|309.71|313.81|309.71|313.82|309.72|313.81|309.71|3
1640952670000|2021-12-31 12:11:10|313.82|309.72|313.83|309.73|313.83|309.73|313.8|309.7|9
1640952680000|2021-12-31 12:11:20|313.87|309.77|313.97|309.87|314.01|309.91|313.87|309.77|8
1640952690000|2021-12-31 12:11:30|313.98|309.88|314.1|310|314.1|310|313.94|309.84|9
1640952700000|2021-12-31 12:11:40|314.12|310.02|314.14|310.04|314.16|310.06|314.11|310.01|11
1640952710000|2021-12-31 12:11:50|314.11|310.01|313.9|309.8|314.11|310.01|313.89|309.79|12
1640952720000|2021-12-31 12:12:00|313.92|309.82|313.9|309.8|313.97|309.87|313.9|309.8|10
1640952730000|2021-12-31 12:12:10|313.91|309.81|313.91|309.81|314.02|309.92|313.91|309.81|10
1640952740000|2021-12-31 12:12:20|313.9|309.8|313.91|309.81|313.93|309.83|313.88|309.78|13
1640952750000|2021-12-31 12:12:30|313.9|309.8|313.9|309.8|313.91|309.81|313.9|309.8|3
1640952760000|2021-12-31 12:12:40|313.93|309.83|313.9|309.8|313.93|309.83|313.9|309.8|8
1640952770000|2021-12-31 12:12:50|313.87|309.77|313.84|309.74|313.87|309.77|313.83|309.73|5
1640952780000|2021-12-31 12:13:00|313.83|309.73|313.9|309.8|313.9|309.8|313.82|309.72|7
1640952790000|2021-12-31 12:13:10|313.91|309.81|313.9|309.8|313.91|309.81|313.9|309.8|2
1640952800000|2021-12-31 12:13:20|313.91|309.81|313.91|309.81|313.91|309.81|313.9|309.8|5
1640952810000|2021-12-31 12:13:30|313.9|309.8|313.91|309.81|313.91|309.81|313.9|309.8|2
1640952820000|2021-12-31 12:13:40|313.93|309.83|314|309.9|314.02|309.92|313.93|309.83|7
1640952830000|2021-12-31 12:13:50|313.98|309.88|314.01|309.91|314.02|309.92|313.97|309.87|11
1640952840000|2021-12-31 12:14:00|314.03|309.93|314.06|309.96|314.07|309.97|314.03|309.93|9
1640952850000|2021-12-31 12:14:10|314.09|309.99|314.16|310.06|314.19|310.09|314.09|309.99|14
1640952860000|2021-12-31 12:14:20|314.15|310.05|314.28|310.18|314.28|310.18|314.13|310.03|9
1640952870000|2021-12-31 12:14:30|314.33|310.23|314.43|310.33|314.43|310.33|314.33|310.23|11
1640952880000|2021-12-31 12:14:40|314.44|310.34|314.38|310.28|314.44|310.34|314.36|310.26|12
1640952890000|2021-12-31 12:14:50|314.34|310.24|314.41|310.31|314.41|310.31|314.34|310.24|9
1640952900000|2021-12-31 12:15:00|314.39|310.29|314.41|310.31|314.41|310.31|314.36|310.26|6
1640952910000|2021-12-31 12:15:10|314.36|310.26|314.43|310.33|314.44|310.34|314.34|310.24|10
1640952920000|2021-12-31 12:15:20|314.42|310.32|314.47|310.37|314.52|310.42|314.42|310.32|13
1640952930000|2021-12-31 12:15:30|314.46|310.36|314.42|310.32|314.46|310.36|314.36|310.26|15
1640952940000|2021-12-31 12:15:40|314.44|310.34|314.42|310.32|314.44|310.34|314.42|310.32|2
1640952950000|2021-12-31 12:15:50|314.43|310.33|314.44|310.34|314.44|310.34|314.43|310.33|2
1640952960000|2021-12-31 12:16:00|314.42|310.32|314.43|310.33|314.47|310.37|314.42|310.32|12
1640952970000|2021-12-31 12:16:10|314.44|310.34|314.42|310.32|314.46|310.36|314.42|310.32|8
1640952980000|2021-12-31 12:16:20|314.43|310.33|314.52|310.42|314.55|310.45|314.43|310.33|20
1640952990000|2021-12-31 12:16:30|314.53|310.43|314.48|310.38|314.53|310.43|314.48|310.38|10
1640953000000|2021-12-31 12:16:40|314.45|310.35|314.41|310.31|314.45|310.35|314.37|310.27|10
1640953010000|2021-12-31 12:16:50|314.45|310.35|314.5|310.4|314.5|310.4|314.43|310.33|8
1640953020000|2021-12-31 12:17:00|314.46|310.36|314.4|310.3|314.46|310.36|314.36|310.26|8
1640953030000|2021-12-31 12:17:10|314.41|310.31|314.45|310.35|314.5|310.4|314.41|310.31|6
1640953040000|2021-12-31 12:17:20|314.49|310.39|314.54|310.44|314.54|310.44|314.45|310.35|5
1640953050000|2021-12-31 12:17:30|314.52|310.42|314.53|310.43|314.54|310.44|314.51|310.41|12
1640953060000|2021-12-31 12:17:40|314.52|310.42|314.53|310.43|314.58|310.48|314.52|310.42|20
1640953070000|2021-12-31 12:17:50|314.54|310.44|314.56|310.46|314.59|310.49|314.52|310.42|19
1640953080000|2021-12-31 12:18:00|314.57|310.47|314.62|310.52|314.64|310.54|314.57|310.47|10
1640953090000|2021-12-31 12:18:10|314.61|310.51|314.6|310.5|314.63|310.53|314.56|310.46|11
1640953100000|2021-12-31 12:18:20|314.61|310.51|314.53|310.43|314.62|310.52|314.53|310.43|14
1640953110000|2021-12-31 12:18:30|314.52|310.42|314.52|310.42|314.52|310.42|314.52|310.42|1
1640953120000|2021-12-31 12:18:40|314.55|310.45|314.51|310.41|314.55|310.45|314.51|310.41|2
1640953130000|2021-12-31 12:18:50|314.5|310.4|314.52|310.42|314.52|310.42|314.49|310.39|5
1640953140000|2021-12-31 12:19:00|314.53|310.43|314.53|310.43|314.53|310.43|314.51|310.41|12
1640953150000|2021-12-31 12:19:10|314.56|310.46|314.58|310.48|314.59|310.49|314.56|310.46|4
1640953160000|2021-12-31 12:19:20|314.59|310.49|314.63|310.53|314.71|310.61|314.58|310.48|19
1640953170000|2021-12-31 12:19:30|314.62|310.52|314.52|310.42|314.62|310.52|314.52|310.42|19
1640953180000|2021-12-31 12:19:40|314.53|310.43|314.56|310.46|314.56|310.46|314.51|310.41|11
1640953190000|2021-12-31 12:19:50|314.53|310.43|314.54|310.44|314.56|310.46|314.51|310.41|12
1640953200000|2021-12-31 12:20:00|314.53|310.43|314.53|310.43|314.55|310.45|314.53|310.43|3
1640953210000|2021-12-31 12:20:10|314.52|310.42|314.53|310.43|314.53|310.43|314.52|310.42|2
1640953220000|2021-12-31 12:20:20|314.48|310.38|314.38|310.28|314.54|310.44|314.38|310.28|14
1640953230000|2021-12-31 12:20:30|314.36|310.26|314.41|310.31|314.41|310.31|314.35|310.25|5
1640953240000|2021-12-31 12:20:40|314.35|310.25|314.35|310.25|314.35|310.25|314.34|310.24|3
1640953250000|2021-12-31 12:20:50|314.38|310.28|314.38|310.28|314.39|310.29|314.34|310.24|9
1640953260000|2021-12-31 12:21:00|314.35|310.25|314.34|310.24|314.39|310.29|314.34|310.24|6
1640953270000|2021-12-31 12:21:10|314.35|310.25|314.37|310.27|314.4|310.3|314.35|310.25|9
1640953280000|2021-12-31 12:21:20|314.35|310.25|314.32|310.22|314.41|310.31|314.32|310.22|12
1640953290000|2021-12-31 12:21:30|314.33|310.23|314.32|310.22|314.33|310.23|314.3|310.2|4
1640953300000|2021-12-31 12:21:40|314.3|310.2|314.33|310.23|314.33|310.23|314.29|310.19|5
1640953310000|2021-12-31 12:21:50|314.29|310.19|314.32|310.22|314.32|310.22|314.29|310.19|7
1640953320000|2021-12-31 12:22:00|314.35|310.25|314.42|310.32|314.42|310.32|314.32|310.22|11
1640953330000|2021-12-31 12:22:10|314.41|310.31|314.44|310.34|314.47|310.37|314.41|310.31|6
1640953340000|2021-12-31 12:22:20|314.45|310.35|314.49|310.39|314.49|310.39|314.44|310.34|4
1640953350000|2021-12-31 12:22:30|314.5|310.4|314.53|310.43|314.53|310.43|314.49|310.39|6
1640953360000|2021-12-31 12:22:40|314.51|310.41|314.42|310.32|314.51|310.41|314.33|310.23|17
1640953370000|2021-12-31 12:22:50|314.44|310.34|314.42|310.32|314.44|310.34|314.42|310.32|9
1640953380000|2021-12-31 12:23:00|314.44|310.34|314.39|310.29|314.44|310.34|314.39|310.29|9
1640953390000|2021-12-31 12:23:10|314.38|310.28|314.38|310.28|314.4|310.3|314.37|310.27|7
1640953400000|2021-12-31 12:23:20|314.36|310.26|314.33|310.23|314.36|310.26|314.33|310.23|4
1640953410000|2021-12-31 12:23:30|314.32|310.22|314.33|310.23|314.35|310.25|314.32|310.22|12
1640953420000|2021-12-31 12:23:40|314.32|310.22|314.34|310.24|314.34|310.24|314.32|310.22|3
1640953430000|2021-12-31 12:23:50|314.33|310.23|314.33|310.23|314.34|310.24|314.32|310.22|9
1640953450000|2021-12-31 12:24:10|314.32|310.22|314.24|310.14|314.32|310.22|314.24|310.14|9
1640953460000|2021-12-31 12:24:20|314.23|310.13|314.27|310.17|314.27|310.17|314.22|310.12|7
1640953470000|2021-12-31 12:24:30|314.28|310.18|314.38|310.28|314.41|310.31|314.28|310.18|13
1640953480000|2021-12-31 12:24:40|314.39|310.29|314.46|310.36|314.46|310.36|314.38|310.28|11
1640953490000|2021-12-31 12:24:50|314.4|310.3|314.46|310.36|314.46|310.36|314.4|310.3|9
1640953500000|2021-12-31 12:25:00|314.45|310.35|314.46|310.36|314.47|310.37|314.45|310.35|5
1640953510000|2021-12-31 12:25:10|314.47|310.37|314.47|310.37|314.47|310.37|314.45|310.35|7
1640953520000|2021-12-31 12:25:20|314.46|310.36|314.42|310.32|314.47|310.37|314.42|310.32|8
1640953530000|2021-12-31 12:25:30|314.43|310.33|314.43|310.33|314.43|310.33|314.41|310.31|7
1640953540000|2021-12-31 12:25:40|314.41|310.31|314.39|310.29|314.42|310.32|314.36|310.26|10
1640953550000|2021-12-31 12:25:50|314.38|310.28|314.39|310.29|314.4|310.3|314.38|310.28|8
1640953560000|2021-12-31 12:26:00|314.4|310.3|314.42|310.32|314.42|310.32|314.39|310.29|9
1640953570000|2021-12-31 12:26:10|314.4|310.3|314.41|310.31|314.41|310.31|314.4|310.3|2
1640953580000|2021-12-31 12:26:20|314.42|310.32|314.42|310.32|314.42|310.32|314.42|310.32|1
1640953590000|2021-12-31 12:26:30|314.41|310.31|314.42|310.32|314.42|310.32|314.4|310.3|6
1640953600000|2021-12-31 12:26:40|314.41|310.31|314.41|310.31|314.42|310.32|314.41|310.31|3
1640953610000|2021-12-31 12:26:50|314.42|310.32|314.48|310.38|314.48|310.38|314.41|310.31|7
1640953620000|2021-12-31 12:27:00|314.47|310.37|314.46|310.36|314.5|310.4|314.45|310.35|9
1640953630000|2021-12-31 12:27:10|314.45|310.35|314.46|310.36|314.46|310.36|314.45|310.35|2
1640953640000|2021-12-31 12:27:20|314.45|310.35|314.42|310.32|314.46|310.36|314.42|310.32|6
1640953650000|2021-12-31 12:27:30|314.43|310.33|314.48|310.38|314.48|310.38|314.43|310.33|9
1640953660000|2021-12-31 12:27:40|314.47|310.37|314.46|310.36|314.49|310.39|314.46|310.36|11
1640953680000|2021-12-31 12:28:00|314.44|310.34|314.48|310.38|314.48|310.38|314.44|310.34|4
1640953690000|2021-12-31 12:28:10|314.47|310.37|314.48|310.38|314.48|310.38|314.47|310.37|4
1640953710000|2021-12-31 12:28:30|314.46|310.36|314.47|310.37|314.47|310.37|314.46|310.36|2
1640953720000|2021-12-31 12:28:40|314.49|310.39|314.48|310.38|314.49|310.39|314.48|310.38|2
1640953730000|2021-12-31 12:28:50|314.51|310.41|314.37|310.27|314.53|310.43|314.37|310.27|8
1640953740000|2021-12-31 12:29:00|314.36|310.26|314.34|310.24|314.41|310.31|314.32|310.22|19
1640953750000|2021-12-31 12:29:10|314.35|310.25|314.38|310.28|314.38|310.28|314.35|310.25|7
1640953760000|2021-12-31 12:29:20|314.39|310.29|314.38|310.28|314.39|310.29|314.38|310.28|2
1640953770000|2021-12-31 12:29:30|314.36|310.26|314.35|310.25|314.36|310.26|314.34|310.24|4
1640953780000|2021-12-31 12:29:40|314.34|310.24|314.34|310.24|314.34|310.24|314.34|310.24|1
1640953790000|2021-12-31 12:29:50|314.37|310.27|314.36|310.26|314.45|310.35|314.36|310.26|14
1640953800000|2021-12-31 12:30:00|314.38|310.28|314.35|310.25|314.39|310.29|314.35|310.25|10
1640953810000|2021-12-31 12:30:10|314.37|310.27|314.35|310.25|314.38|310.28|314.35|310.25|8
1640953820000|2021-12-31 12:30:20|314.36|310.26|314.37|310.27|314.37|310.27|314.36|310.26|2
1640953830000|2021-12-31 12:30:30|314.35|310.25|314.37|310.27|314.39|310.29|314.34|310.24|7
1640953840000|2021-12-31 12:30:40|314.36|310.26|314.36|310.26|314.38|310.28|314.35|310.25|9
1640953850000|2021-12-31 12:30:50|314.38|310.28|314.43|310.33|314.44|310.34|314.38|310.28|9
1640953870000|2021-12-31 12:31:10|314.42|310.32|314.42|310.32|314.43|310.33|314.42|310.32|3
1640953880000|2021-12-31 12:31:20|314.43|310.33|314.71|310.61|314.71|310.61|314.43|310.33|13
1640953890000|2021-12-31 12:31:30|314.72|310.62|314.73|310.63|314.74|310.64|314.71|310.61|6
1640953900000|2021-12-31 12:31:40|314.72|310.62|314.71|310.61|314.72|310.62|314.7|310.6|6
1640953910000|2021-12-31 12:31:50|314.72|310.62|314.84|310.74|314.84|310.74|314.72|310.62|13
1640953920000|2021-12-31 12:32:00|314.85|310.75|314.75|310.65|314.86|310.76|314.74|310.64|17
1640953930000|2021-12-31 12:32:10|314.74|310.64|314.66|310.56|314.75|310.65|314.59|310.49|12
1640953940000|2021-12-31 12:32:20|314.65|310.55|314.61|310.51|314.65|310.55|314.58|310.48|8
1640953950000|2021-12-31 12:32:30|314.6|310.5|314.56|310.46|314.6|310.5|314.56|310.46|6
1640953960000|2021-12-31 12:32:40|314.57|310.47|314.6|310.5|314.61|310.51|314.56|310.46|10
1640953970000|2021-12-31 12:32:50|314.65|310.55|314.73|310.63|314.73|310.63|314.65|310.55|6
1640953980000|2021-12-31 12:33:00|314.72|310.62|314.73|310.63|314.73|310.63|314.71|310.61|12
1640953990000|2021-12-31 12:33:10|314.72|310.62|314.73|310.63|314.75|310.65|314.72|310.62|6
1640954000000|2021-12-31 12:33:20|314.74|310.64|314.79|310.69|314.81|310.71|314.73|310.63|7
1640954010000|2021-12-31 12:33:30|314.8|310.7|314.79|310.69|314.8|310.7|314.79|310.69|2
1640954020000|2021-12-31 12:33:40|314.78|310.68|314.78|310.68|314.79|310.69|314.78|310.68|3
1640954030000|2021-12-31 12:33:50|314.79|310.69|314.64|310.54|314.79|310.69|314.64|310.54|9
1640954040000|2021-12-31 12:34:00|314.65|310.55|314.41|310.31|314.71|310.61|314.41|310.31|20
1640954050000|2021-12-31 12:34:10|314.43|310.33|314.73|310.63|314.73|310.63|314.41|310.31|15
1640954060000|2021-12-31 12:34:20|314.72|310.62|314.71|310.61|314.72|310.62|314.7|310.6|6
1640954070000|2021-12-31 12:34:30|314.72|310.62|314.75|310.65|314.75|310.65|314.7|310.6|6
1640954080000|2021-12-31 12:34:40|314.76|310.66|314.74|310.64|314.81|310.71|314.74|310.64|19
1640954090000|2021-12-31 12:34:50|314.77|310.67|314.72|310.62|314.77|310.67|314.72|310.62|3
1640954100000|2021-12-31 12:35:00|314.71|310.61|314.69|310.59|314.71|310.61|314.68|310.58|6
1640954110000|2021-12-31 12:35:10|314.68|310.58|314.75|310.65|314.77|310.67|314.68|310.58|16
1640954120000|2021-12-31 12:35:20|314.76|310.66|314.77|310.67|314.77|310.67|314.74|310.64|7
1640954130000|2021-12-31 12:35:30|314.75|310.65|314.72|310.62|314.76|310.66|314.72|310.62|3
1640954140000|2021-12-31 12:35:40|314.73|310.63|314.77|310.67|314.77|310.67|314.73|310.63|3
1640954150000|2021-12-31 12:35:50|314.76|310.66|314.89|310.79|314.89|310.79|314.76|310.66|11
1640954160000|2021-12-31 12:36:00|314.9|310.8|314.81|310.71|314.91|310.81|314.8|310.7|9
1640954170000|2021-12-31 12:36:10|314.78|310.68|314.78|310.68|314.78|310.68|314.78|310.68|1
1640954180000|2021-12-31 12:36:20|314.77|310.67|314.78|310.68|314.78|310.68|314.77|310.67|2
1640954190000|2021-12-31 12:36:30|314.79|310.69|314.78|310.68|314.79|310.69|314.78|310.68|2
1640954200000|2021-12-31 12:36:40|314.73|310.63|314.78|310.68|314.79|310.69|314.72|310.62|9
1640954210000|2021-12-31 12:36:50|314.73|310.63|314.66|310.56|314.73|310.63|314.66|310.56|5
1640954220000|2021-12-31 12:37:00|314.61|310.51|314.64|310.54|314.64|310.54|314.57|310.47|20
1640954230000|2021-12-31 12:37:10|314.62|310.52|314.63|310.53|314.63|310.53|314.62|310.52|4
1640954240000|2021-12-31 12:37:20|314.62|310.52|314.61|310.51|314.62|310.52|314.59|310.49|5
1640954250000|2021-12-31 12:37:30|314.6|310.5|314.62|310.52|314.62|310.52|314.57|310.47|7
1640954260000|2021-12-31 12:37:40|314.65|310.55|314.72|310.62|314.74|310.64|314.65|310.55|10
1640954270000|2021-12-31 12:37:50|314.74|310.64|314.69|310.59|314.75|310.65|314.68|310.58|7
1640954280000|2021-12-31 12:38:00|314.7|310.6|314.69|310.59|314.7|310.6|314.67|310.57|10
1640954290000|2021-12-31 12:38:10|314.67|310.57|314.68|310.58|314.69|310.59|314.65|310.55|19
1640954300000|2021-12-31 12:38:20|314.69|310.59|314.7|310.6|314.7|310.6|314.67|310.57|11
1640954310000|2021-12-31 12:38:30|314.69|310.59|314.68|310.58|314.69|310.59|314.68|310.58|2
1640954320000|2021-12-31 12:38:40|314.65|310.55|314.63|310.53|314.68|310.58|314.63|310.53|8
1640954330000|2021-12-31 12:38:50|314.62|310.52|314.67|310.57|314.84|310.74|314.62|310.52|25
1640954340000|2021-12-31 12:39:00|314.68|310.58|314.66|310.56|314.68|310.58|314.64|310.54|8
1640954350000|2021-12-31 12:39:10|314.67|310.57|314.65|310.55|314.67|310.57|314.65|310.55|6
1640954360000|2021-12-31 12:39:20|314.66|310.56|314.66|310.56|314.67|310.57|314.64|310.54|7
1640954370000|2021-12-31 12:39:30|314.65|310.55|314.62|310.52|314.66|310.56|314.62|310.52|8
1640954380000|2021-12-31 12:39:40|314.64|310.54|314.71|310.61|314.71|310.61|314.64|310.54|7
1640954390000|2021-12-31 12:39:50|314.78|310.68|314.75|310.65|314.78|310.68|314.73|310.63|12
1640954400000|2021-12-31 12:40:00|314.74|310.64|314.62|310.52|314.75|310.65|314.61|310.51|16
1640954410000|2021-12-31 12:40:10|314.63|310.53|314.72|310.62|314.74|310.64|314.62|310.52|15
1640954420000|2021-12-31 12:40:20|314.76|310.66|314.75|310.65|314.77|310.67|314.73|310.63|6
1640954430000|2021-12-31 12:40:30|314.8|310.7|314.8|310.7|314.82|310.72|314.79|310.69|4
1640954440000|2021-12-31 12:40:40|314.81|310.71|315.12|311.02|315.15|311.05|314.81|310.71|20
1640954450000|2021-12-31 12:40:50|315.13|311.03|315.13|311.03|315.16|311.06|315.11|311.01|19
1640954460000|2021-12-31 12:41:00|315.11|311.01|314.97|310.87|315.13|311.03|314.97|310.87|13
1640954470000|2021-12-31 12:41:10|314.98|310.88|314.94|310.84|314.98|310.88|314.93|310.83|11
1640954480000|2021-12-31 12:41:20|314.95|310.85|314.95|310.85|314.96|310.86|314.94|310.84|6
1640954490000|2021-12-31 12:41:30|314.96|310.86|314.97|310.87|314.97|310.87|314.94|310.84|10
1640954500000|2021-12-31 12:41:40|314.96|310.86|315.16|311.06|315.16|311.06|314.93|310.83|19
1640954510000|2021-12-31 12:41:50|315.15|311.05|315.16|311.06|315.19|311.09|315.13|311.03|10
1640954520000|2021-12-31 12:42:00|315.15|311.05|315.09|310.99|315.15|311.05|315.07|310.97|20
1640954530000|2021-12-31 12:42:10|315.05|310.95|314.86|310.76|315.05|310.95|314.86|310.76|15
1640954540000|2021-12-31 12:42:20|314.87|310.77|314.88|310.78|314.89|310.79|314.86|310.76|10
1640954550000|2021-12-31 12:42:30|314.89|310.79|314.88|310.78|314.89|310.79|314.87|310.77|4
1640954560000|2021-12-31 12:42:40|314.9|310.8|314.88|310.78|314.9|310.8|314.87|310.77|10
1640954570000|2021-12-31 12:42:50|314.89|310.79|314.87|310.77|314.89|310.79|314.86|310.76|7
1640954580000|2021-12-31 12:43:00|314.9|310.8|314.96|310.86|314.96|310.86|314.9|310.8|6
1640954590000|2021-12-31 12:43:10|314.98|310.88|314.97|310.87|314.98|310.88|314.97|310.87|2
1640954600000|2021-12-31 12:43:20|314.98|310.88|315.13|311.03|315.14|311.04|314.98|310.88|15
1640954610000|2021-12-31 12:43:30|315.14|311.04|315.13|311.03|315.14|311.04|315.12|311.02|15
1640954620000|2021-12-31 12:43:40|315.12|311.02|315.04|310.94|315.16|311.06|315.03|310.93|12
1640954630000|2021-12-31 12:43:50|315.07|310.97|315|310.9|315.07|310.97|314.98|310.88|11
1640954640000|2021-12-31 12:44:00|314.98|310.88|314.91|310.81|314.99|310.89|314.91|310.81|14
1640954650000|2021-12-31 12:44:10|314.92|310.82|314.91|310.81|314.92|310.82|314.91|310.81|2
1640954660000|2021-12-31 12:44:20|314.92|310.82|314.91|310.81|314.92|310.82|314.91|310.81|2
1640954670000|2021-12-31 12:44:30|314.93|310.83|314.99|310.89|314.99|310.89|314.92|310.82|13
1640954680000|2021-12-31 12:44:40|314.98|310.88|314.9|310.8|314.98|310.88|314.9|310.8|4
1640954690000|2021-12-31 12:44:50|314.91|310.81|314.86|310.76|314.91|310.81|314.86|310.76|8
1640954700000|2021-12-31 12:45:00|314.87|310.77|314.76|310.66|314.87|310.77|314.75|310.65|16
1640954710000|2021-12-31 12:45:10|314.75|310.65|314.78|310.68|314.79|310.69|314.74|310.64|11
1640954720000|2021-12-31 12:45:20|314.77|310.67|314.78|310.68|314.78|310.68|314.76|310.66|4
1640954730000|2021-12-31 12:45:30|314.77|310.67|314.75|310.65|314.77|310.67|314.75|310.65|2
1640954740000|2021-12-31 12:45:40|314.76|310.66|314.77|310.67|314.77|310.67|314.76|310.66|2
1640954750000|2021-12-31 12:45:50|314.78|310.68|314.75|310.65|314.79|310.69|314.73|310.63|9
1640954760000|2021-12-31 12:46:00|314.74|310.64|314.74|310.64|314.74|310.64|314.73|310.63|3
1640954770000|2021-12-31 12:46:10|314.75|310.65|314.74|310.64|314.76|310.66|314.73|310.63|12
1640954780000|2021-12-31 12:46:20|314.73|310.63|314.72|310.62|314.76|310.66|314.72|310.62|10
1640954790000|2021-12-31 12:46:30|314.76|310.66|314.76|310.66|314.76|310.66|314.74|310.64|9
1640954800000|2021-12-31 12:46:40|314.77|310.67|314.74|310.64|314.77|310.67|314.74|310.64|11
1640954810000|2021-12-31 12:46:50|314.75|310.65|314.75|310.65|314.8|310.7|314.75|310.65|13
1640954820000|2021-12-31 12:47:00|314.76|310.66|314.75|310.65|314.77|310.67|314.74|310.64|13
1640954830000|2021-12-31 12:47:10|314.76|310.66|314.7|310.6|314.76|310.66|314.7|310.6|9
1640954840000|2021-12-31 12:47:20|314.71|310.61|314.7|310.6|314.72|310.62|314.7|310.6|8
1640954850000|2021-12-31 12:47:30|314.72|310.62|314.75|310.65|314.75|310.65|314.72|310.62|6
1640954860000|2021-12-31 12:47:40|314.74|310.64|314.65|310.55|314.76|310.66|314.65|310.55|12
1640954870000|2021-12-31 12:47:50|314.64|310.54|314.52|310.42|314.64|310.54|314.52|310.42|12
1640954880000|2021-12-31 12:48:00|314.51|310.41|314.47|310.37|314.51|310.41|314.43|310.33|9
1640954890000|2021-12-31 12:48:10|314.44|310.34|314.43|310.33|314.44|310.34|314.43|310.33|6
1640954900000|2021-12-31 12:48:20|314.4|310.3|314.38|310.28|314.42|310.32|314.33|310.23|12
1640954910000|2021-12-31 12:48:30|314.35|310.25|314.34|310.24|314.36|310.26|314.34|310.24|6
1640954920000|2021-12-31 12:48:40|314.35|310.25|314.35|310.25|314.35|310.25|314.35|310.25|1
1640954930000|2021-12-31 12:48:50|314.36|310.26|314.36|310.26|314.36|310.26|314.36|310.26|1
1640954940000|2021-12-31 12:49:00|314.35|310.25|314.35|310.25|314.35|310.25|314.34|310.24|3
1640954950000|2021-12-31 12:49:10|314.34|310.24|314.2|310.1|314.34|310.24|314.2|310.1|7
1640954960000|2021-12-31 12:49:20|314.22|310.12|314.09|309.99|314.22|310.12|314.09|309.99|10
1640954970000|2021-12-31 12:49:30|314.1|310|313.98|309.88|314.14|310.04|313.97|309.87|14
1640954980000|2021-12-31 12:49:40|313.97|309.87|314.23|310.13|314.24|310.14|313.97|309.87|18
1640954990000|2021-12-31 12:49:50|314.24|310.14|314.28|310.18|314.29|310.19|314.23|310.13|14
1640955000000|2021-12-31 12:50:00|314.3|310.2|314.38|310.28|314.41|310.31|314.3|310.2|13
1640955010000|2021-12-31 12:50:10|314.36|310.26|314.35|310.25|314.39|310.29|314.34|310.24|5
1640955020000|2021-12-31 12:50:20|314.32|310.22|314.23|310.13|314.32|310.22|314.23|310.13|8
1640955030000|2021-12-31 12:50:30|314.21|310.11|314.33|310.23|314.33|310.23|314.21|310.11|13
1640955040000|2021-12-31 12:50:40|314.32|310.22|314.36|310.26|314.4|310.3|314.32|310.22|12
1640955050000|2021-12-31 12:50:50|314.37|310.27|314.35|310.25|314.37|310.27|314.35|310.25|7
1640955060000|2021-12-31 12:51:00|314.37|310.27|314.34|310.24|314.37|310.27|314.34|310.24|2
1640955070000|2021-12-31 12:51:10|314.36|310.26|314.35|310.25|314.36|310.26|314.33|310.23|7
1640955080000|2021-12-31 12:51:20|314.34|310.24|314.25|310.15|314.34|310.24|314.24|310.14|6
1640955090000|2021-12-31 12:51:30|314.24|310.14|314.11|310.01|314.25|310.15|314.1|310|13
1640955100000|2021-12-31 12:51:40|314.1|310|314.13|310.03|314.13|310.03|314.1|310|10
1640955110000|2021-12-31 12:51:50|314.1|310|314.09|309.99|314.1|310|314.07|309.97|6
1640955120000|2021-12-31 12:52:00|314.08|309.98|314.19|310.09|314.21|310.11|314.08|309.98|13
1640955130000|2021-12-31 12:52:10|314.18|310.08|314.2|310.1|314.21|310.11|314.18|310.08|10
1640955140000|2021-12-31 12:52:20|314.19|310.09|314.22|310.12|314.22|310.12|314.19|310.09|3
1640955150000|2021-12-31 12:52:30|314.23|310.13|314.24|310.14|314.24|310.14|314.23|310.13|2
1640955160000|2021-12-31 12:52:40|314.26|310.16|314.24|310.14|314.27|310.17|314.22|310.12|10
1640955170000|2021-12-31 12:52:50|314.23|310.13|314.21|310.11|314.23|310.13|314.2|310.1|7
1640955180000|2021-12-31 12:53:00|314.18|310.08|314.2|310.1|314.21|310.11|314.18|310.08|4
1640955190000|2021-12-31 12:53:10|314.21|310.11|314.2|310.1|314.21|310.11|314.2|310.1|2
1640955200000|2021-12-31 12:53:20|314.21|310.11|314.21|310.11|314.21|310.11|314.2|310.1|3
1640955210000|2021-12-31 12:53:30|314.2|310.1|314.19|310.09|314.2|310.1|314.19|310.09|2
1640955220000|2021-12-31 12:53:40|314.2|310.1|314.21|310.11|314.21|310.11|314.2|310.1|2
1640955230000|2021-12-31 12:53:50|314.19|310.09|314.21|310.11|314.21|310.11|314.19|310.09|2
1640955240000|2021-12-31 12:54:00|314.22|310.12|314.22|310.12|314.22|310.12|314.22|310.12|1
1640955250000|2021-12-31 12:54:10|314.21|310.11|314.22|310.12|314.23|310.13|314.21|310.11|3
1640955260000|2021-12-31 12:54:20|314.23|310.13|314.33|310.23|314.33|310.23|314.23|310.13|12
1640955270000|2021-12-31 12:54:30|314.34|310.24|314.36|310.26|314.37|310.27|314.34|310.24|5
1640955280000|2021-12-31 12:54:40|314.37|310.27|314.42|310.32|314.44|310.34|314.36|310.26|8
1640955290000|2021-12-31 12:54:50|314.46|310.36|314.44|310.34|314.51|310.41|314.44|310.34|8
1640955300000|2021-12-31 12:55:00|314.42|310.32|314.25|310.15|314.44|310.34|314.25|310.15|12
1640955310000|2021-12-31 12:55:10|314.26|310.16|314.26|310.16|314.26|310.16|314.25|310.15|3
1640955320000|2021-12-31 12:55:20|314.25|310.15|314.25|310.15|314.25|310.15|314.25|310.15|1
1640955330000|2021-12-31 12:55:30|314.26|310.16|314.27|310.17|314.28|310.18|314.25|310.15|6
1640955340000|2021-12-31 12:55:40|314.28|310.18|314.4|310.3|314.4|310.3|314.27|310.17|9
1640955350000|2021-12-31 12:55:50|314.38|310.28|314.37|310.27|314.38|310.28|314.36|310.26|6
1640955360000|2021-12-31 12:56:00|314.39|310.29|314.45|310.35|314.45|310.35|314.39|310.29|6
1640955370000|2021-12-31 12:56:10|314.4|310.3|314.4|310.3|314.4|310.3|314.39|310.29|9
1640955380000|2021-12-31 12:56:20|314.39|310.29|314.4|310.3|314.4|310.3|314.39|310.29|4
1640955390000|2021-12-31 12:56:30|314.41|310.31|314.37|310.27|314.41|310.31|314.37|310.27|4
1640955400000|2021-12-31 12:56:40|314.36|310.26|314.37|310.27|314.4|310.3|314.36|310.26|6
1640955410000|2021-12-31 12:56:50|314.36|310.26|314.4|310.3|314.41|310.31|314.36|310.26|10
1640955420000|2021-12-31 12:57:00|314.41|310.31|314.42|310.32|314.43|310.33|314.4|310.3|5
1640955430000|2021-12-31 12:57:10|314.43|310.33|314.42|310.32|314.43|310.33|314.42|310.32|2
1640955440000|2021-12-31 12:57:20|314.4|310.3|314.41|310.31|314.41|310.31|314.4|310.3|2
1640955450000|2021-12-31 12:57:30|314.43|310.33|314.43|310.33|314.43|310.33|314.43|310.33|1
1640955460000|2021-12-31 12:57:40|314.42|310.32|314.42|310.32|314.42|310.32|314.42|310.32|1
1640955470000|2021-12-31 12:57:50|314.43|310.33|314.42|310.32|314.43|310.33|314.42|310.32|2
1640955480000|2021-12-31 12:58:00|314.41|310.31|314.39|310.29|314.41|310.31|314.37|310.27|8
1640955490000|2021-12-31 12:58:10|314.32|310.22|314.28|310.18|314.4|310.3|314.28|310.18|17
1640955500000|2021-12-31 12:58:20|314.24|310.14|314.18|310.08|314.24|310.14|314.16|310.06|9
1640955510000|2021-12-31 12:58:30|314.19|310.09|314.2|310.1|314.2|310.1|314.15|310.05|15
1640955520000|2021-12-31 12:58:40|314.23|310.13|314.31|310.21|314.31|310.21|314.23|310.13|6
1640955540000|2021-12-31 12:59:00|314.38|310.28|314.41|310.31|314.47|310.37|314.38|310.28|10
1640955550000|2021-12-31 12:59:10|314.42|310.32|314.47|310.37|314.47|310.37|314.41|310.31|12
1640955560000|2021-12-31 12:59:20|314.46|310.36|314.43|310.33|314.46|310.36|314.43|310.33|4
1640955570000|2021-12-31 12:59:30|314.42|310.32|314.36|310.26|314.43|310.33|314.33|310.23|7
1640955580000|2021-12-31 12:59:40|314.38|310.28|314.35|310.25|314.39|310.29|314.35|310.25|7
1640955590000|2021-12-31 12:59:50|314.33|310.23|314.35|310.25|314.35|310.25|314.33|310.23|4
1640955600000|2021-12-31 13:00:00|314.34|310.24|314.33|310.23|314.35|310.25|314.32|310.22|9
1640955610000|2021-12-31 13:00:10|314.34|310.24|314.29|310.19|314.34|310.24|314.29|310.19|5
1640955620000|2021-12-31 13:00:20|314.37|310.27|314.29|310.19|314.4|310.3|314.29|310.19|7
1640955630000|2021-12-31 13:00:30|314.3|310.2|314.3|310.2|314.31|310.21|314.3|310.2|7
1640955640000|2021-12-31 13:00:40|314.31|310.21|314.33|310.23|314.33|310.23|314.3|310.2|14
1640955650000|2021-12-31 13:00:50|314.35|310.25|314.32|310.22|314.35|310.25|314.31|310.21|9
1640955660000|2021-12-31 13:01:00|314.31|310.21|314.35|310.25|314.39|310.29|314.26|310.16|20
1640955670000|2021-12-31 13:01:10|314.36|310.26|314.37|310.27|314.37|310.27|314.36|310.26|6
1640955690000|2021-12-31 13:01:30|314.36|310.26|314.34|310.24|314.38|310.28|314.31|310.21|9
1640955700000|2021-12-31 13:01:40|314.35|310.25|314.3|310.2|314.38|310.28|314.3|310.2|16
1640955710000|2021-12-31 13:01:50|314.28|310.18|314.23|310.13|314.3|310.2|314.23|310.13|9
1640955720000|2021-12-31 13:02:00|314.24|310.14|314.19|310.09|314.24|310.14|314.19|310.09|7
1640955730000|2021-12-31 13:02:10|314.2|310.1|314.2|310.1|314.21|310.11|314.2|310.1|3
1640955740000|2021-12-31 13:02:20|314.24|310.14|314.22|310.12|314.24|310.14|314.22|310.12|5
1640955750000|2021-12-31 13:02:30|314.21|310.11|314.19|310.09|314.21|310.11|314.19|310.09|3
1640955760000|2021-12-31 13:02:40|314.2|310.1|314.22|310.12|314.22|310.12|314.2|310.1|8
1640955780000|2021-12-31 13:03:00|314.21|310.11|314.36|310.26|314.36|310.26|314.21|310.11|6
1640955790000|2021-12-31 13:03:10|314.38|310.28|314.43|310.33|314.44|310.34|314.38|310.28|10
1640955800000|2021-12-31 13:03:20|314.44|310.34|314.4|310.3|314.44|310.34|314.4|310.3|4
1640955810000|2021-12-31 13:03:30|314.38|310.28|314.38|310.28|314.4|310.3|314.38|310.28|11
1640955820000|2021-12-31 13:03:40|314.39|310.29|314.4|310.3|314.41|310.31|314.39|310.29|4
1640955830000|2021-12-31 13:03:50|314.42|310.32|314.42|310.32|314.42|310.32|314.42|310.32|1
1640955840000|2021-12-31 13:04:00|314.43|310.33|314.52|310.42|314.53|310.43|314.43|310.33|10
1640955850000|2021-12-31 13:04:10|314.56|310.46|314.62|310.52|314.63|310.53|314.56|310.46|12
1640955860000|2021-12-31 13:04:20|314.65|310.55|314.65|310.55|314.65|310.55|314.64|310.54|5
1640955870000|2021-12-31 13:04:30|314.64|310.54|314.64|310.54|314.64|310.54|314.61|310.51|7
1640955880000|2021-12-31 13:04:40|314.65|310.55|314.64|310.54|314.65|310.55|314.64|310.54|2
1640955890000|2021-12-31 13:04:50|314.66|310.56|314.63|310.53|314.66|310.56|314.63|310.53|4
1640955900000|2021-12-31 13:05:00|314.64|310.54|314.63|310.53|314.64|310.54|314.63|310.53|4
1640955910000|2021-12-31 13:05:10|314.64|310.54|314.46|310.36|314.64|310.54|314.46|310.36|15
1640955920000|2021-12-31 13:05:20|314.42|310.32|314.36|310.26|314.42|310.32|314.36|310.26|9
1640955930000|2021-12-31 13:05:30|314.37|310.27|314.37|310.27|314.38|310.28|314.34|310.24|9
1640955940000|2021-12-31 13:05:40|314.38|310.28|314.4|310.3|314.4|310.3|314.37|310.27|6
1640955950000|2021-12-31 13:05:50|314.36|310.26|314.56|310.46|314.56|310.46|314.36|310.26|18
1640955960000|2021-12-31 13:06:00|314.55|310.45|314.57|310.47|314.57|310.47|314.54|310.44|11
1640955970000|2021-12-31 13:06:10|314.54|310.44|314.59|310.49|314.61|310.51|314.54|310.44|16
1640955980000|2021-12-31 13:06:20|314.58|310.48|314.58|310.48|314.58|310.48|314.58|310.48|1
1640955990000|2021-12-31 13:06:30|314.6|310.5|314.54|310.44|314.6|310.5|314.54|310.44|7
1640956000000|2021-12-31 13:06:40|314.55|310.45|314.37|310.27|314.55|310.45|314.37|310.27|14
1640956010000|2021-12-31 13:06:50|314.38|310.28|314.42|310.32|314.44|310.34|314.37|310.27|5
1640956020000|2021-12-31 13:07:00|314.4|310.3|314.29|310.19|314.42|310.32|314.29|310.19|11
1640956030000|2021-12-31 13:07:10|314.28|310.18|314.23|310.13|314.29|310.19|314.21|310.11|12
1640956040000|2021-12-31 13:07:20|314.21|310.11|314.24|310.14|314.27|310.17|314.2|310.1|14
1640956050000|2021-12-31 13:07:30|314.25|310.15|314.26|310.16|314.28|310.18|314.25|310.15|5
1640956060000|2021-12-31 13:07:40|314.25|310.15|314.21|310.11|314.25|310.15|314.21|310.11|6
1640956070000|2021-12-31 13:07:50|314.22|310.12|314.36|310.26|314.39|310.29|314.22|310.12|10
1640956080000|2021-12-31 13:08:00|314.35|310.25|314.3|310.2|314.36|310.26|314.29|310.19|11
1640956090000|2021-12-31 13:08:10|314.29|310.19|314.3|310.2|314.34|310.24|314.26|310.16|16
1640956100000|2021-12-31 13:08:20|314.31|310.21|314.33|310.23|314.33|310.23|314.3|310.2|5
1640956110000|2021-12-31 13:08:30|314.37|310.27|314.37|310.27|314.38|310.28|314.36|310.26|4
1640956120000|2021-12-31 13:08:40|314.38|310.28|314.38|310.28|314.38|310.28|314.36|310.26|5
1640956130000|2021-12-31 13:08:50|314.37|310.27|314.37|310.27|314.37|310.27|314.37|310.27|1
1640956140000|2021-12-31 13:09:00|314.38|310.28|314.4|310.3|314.4|310.3|314.37|310.27|12
1640956150000|2021-12-31 13:09:10|314.39|310.29|314.32|310.22|314.39|310.29|314.3|310.2|6
1640956160000|2021-12-31 13:09:20|314.31|310.21|314.31|310.21|314.31|310.21|314.28|310.18|10
1640956170000|2021-12-31 13:09:30|314.32|310.22|314.31|310.21|314.32|310.22|314.31|310.21|2
1640956180000|2021-12-31 13:09:40|314.3|310.2|314.4|310.3|314.41|310.31|314.3|310.2|10
1640956190000|2021-12-31 13:09:50|314.39|310.29|314.38|310.28|314.39|310.29|314.38|310.28|2
1640956200000|2021-12-31 13:10:00|314.39|310.29|314.38|310.28|314.39|310.29|314.37|310.27|6
1640956210000|2021-12-31 13:10:10|314.39|310.29|314.38|310.28|314.39|310.29|314.38|310.28|2
1640956220000|2021-12-31 13:10:20|314.43|310.33|314.49|310.39|314.49|310.39|314.42|310.32|12
1640956230000|2021-12-31 13:10:30|314.48|310.38|314.5|310.4|314.5|310.4|314.48|310.38|3
1640956240000|2021-12-31 13:10:40|314.51|310.41|314.5|310.4|314.51|310.41|314.5|310.4|4
1640956250000|2021-12-31 13:10:50|314.51|310.41|314.5|310.4|314.51|310.41|314.49|310.39|6
1640956260000|2021-12-31 13:11:00|314.49|310.39|314.56|310.46|314.56|310.46|314.49|310.39|4
1640956270000|2021-12-31 13:11:10|314.55|310.45|314.57|310.47|314.57|310.47|314.55|310.45|7
1640956280000|2021-12-31 13:11:20|314.56|310.46|314.58|310.48|314.58|310.48|314.55|310.45|8
1640956290000|2021-12-31 13:11:30|314.57|310.47|314.6|310.5|314.61|310.51|314.57|310.47|6
1640956300000|2021-12-31 13:11:40|314.59|310.49|314.57|310.47|314.6|310.5|314.57|310.47|7
1640956310000|2021-12-31 13:11:50|314.58|310.48|314.57|310.47|314.59|310.49|314.54|310.44|9
1640956320000|2021-12-31 13:12:00|314.58|310.48|314.57|310.47|314.58|310.48|314.57|310.47|4
1640956330000|2021-12-31 13:12:10|314.58|310.48|314.57|310.47|314.58|310.48|314.57|310.47|4
1640956340000|2021-12-31 13:12:20|314.58|310.48|314.66|310.56|314.66|310.56|314.57|310.47|7
1640956350000|2021-12-31 13:12:30|314.65|310.55|314.62|310.52|314.67|310.57|314.62|310.52|6
1640956360000|2021-12-31 13:12:40|314.63|310.53|314.6|310.5|314.66|310.56|314.6|310.5|5
1640956370000|2021-12-31 13:12:50|314.61|310.51|314.62|310.52|314.62|310.52|314.61|310.51|2
1640956380000|2021-12-31 13:13:00|314.61|310.51|314.58|310.48|314.61|310.51|314.58|310.48|5
1640956390000|2021-12-31 13:13:10|314.59|310.49|314.51|310.41|314.59|310.49|314.5|310.4|12
1640956400000|2021-12-31 13:13:20|314.5|310.4|314.44|310.34|314.51|310.41|314.44|310.34|5
1640956410000|2021-12-31 13:13:30|314.45|310.35|314.36|310.26|314.48|310.38|314.36|310.26|15
1640956420000|2021-12-31 13:13:40|314.35|310.25|314.33|310.23|314.35|310.25|314.31|310.21|13
1640956430000|2021-12-31 13:13:50|314.31|310.21|314.34|310.24|314.34|310.24|314.3|310.2|8
1640956440000|2021-12-31 13:14:00|314.33|310.23|314.32|310.22|314.33|310.23|314.3|310.2|7
1640956450000|2021-12-31 13:14:10|314.33|310.23|314.34|310.24|314.35|310.25|314.32|310.22|8
1640956460000|2021-12-31 13:14:20|314.35|310.25|314.33|310.23|314.35|310.25|314.32|310.22|9
1640956470000|2021-12-31 13:14:30|314.34|310.24|314.33|310.23|314.34|310.24|314.33|310.23|2
1640956480000|2021-12-31 13:14:40|314.32|310.22|314.33|310.23|314.33|310.23|314.32|310.22|2
1640956490000|2021-12-31 13:14:50|314.32|310.22|314.33|310.23|314.33|310.23|314.32|310.22|2
1640956500000|2021-12-31 13:15:00|314.34|310.24|314.33|310.23|314.34|310.24|314.33|310.23|2
1640956510000|2021-12-31 13:15:10|314.32|310.22|314.3|310.2|314.33|310.23|314.3|310.2|4
1640956520000|2021-12-31 13:15:20|314.31|310.21|314.33|310.23|314.33|310.23|314.31|310.21|3
1640956530000|2021-12-31 13:15:30|314.36|310.26|314.36|310.26|314.38|310.28|314.36|310.26|4
1640956540000|2021-12-31 13:15:40|314.35|310.25|314.34|310.24|314.36|310.26|314.33|310.23|4
1640956550000|2021-12-31 13:15:50|314.36|310.26|314.33|310.23|314.36|310.26|314.32|310.22|7
1640956560000|2021-12-31 13:16:00|314.3|310.2|314.32|310.22|314.32|310.22|314.3|310.2|3
1640956570000|2021-12-31 13:16:10|314.33|310.23|314.27|310.17|314.34|310.24|314.27|310.17|5
1640956580000|2021-12-31 13:16:20|314.25|310.15|314.21|310.11|314.25|310.15|314.19|310.09|12
1640956590000|2021-12-31 13:16:30|314.23|310.13|314.2|310.1|314.23|310.13|314.2|310.1|11
1640956600000|2021-12-31 13:16:40|314.22|310.12|314.31|310.21|314.4|310.3|314.22|310.12|12
1640956610000|2021-12-31 13:16:50|314.3|310.2|314.23|310.13|314.31|310.21|314.23|310.13|13
1640956620000|2021-12-31 13:17:00|314.24|310.14|314.22|310.12|314.24|310.14|314.22|310.12|4
1640956630000|2021-12-31 13:17:10|314.23|310.13|314.38|310.28|314.38|310.28|314.23|310.13|13
1640956640000|2021-12-31 13:17:20|314.37|310.27|314.4|310.3|314.42|310.32|314.37|310.27|9
1640956650000|2021-12-31 13:17:30|314.38|310.28|314.39|310.29|314.41|310.31|314.36|310.26|9
1640956660000|2021-12-31 13:17:40|314.37|310.27|314.33|310.23|314.37|310.27|314.33|310.23|4
1640956670000|2021-12-31 13:17:50|314.32|310.22|314.34|310.24|314.34|310.24|314.32|310.22|2
1640956680000|2021-12-31 13:18:00|314.33|310.23|314.27|310.17|314.33|310.23|314.27|310.17|6
1640956690000|2021-12-31 13:18:10|314.3|310.2|314.29|310.19|314.3|310.2|314.29|310.19|4
1640956700000|2021-12-31 13:18:20|314.28|310.18|314.26|310.16|314.28|310.18|314.26|310.16|5
1640956710000|2021-12-31 13:18:30|314.23|310.13|313.95|309.85|314.27|310.17|313.95|309.85|16
1640956720000|2021-12-31 13:18:40|313.94|309.84|313.8|309.7|313.94|309.84|313.8|309.7|14
1640956730000|2021-12-31 13:18:50|313.81|309.71|313.77|309.67|313.85|309.75|313.76|309.66|17
1640956740000|2021-12-31 13:19:00|313.76|309.66|313.76|309.66|313.82|309.72|313.76|309.66|17
1640956750000|2021-12-31 13:19:10|313.75|309.65|313.67|309.57|313.75|309.65|313.57|309.47|20
1640956760000|2021-12-31 13:19:20|313.66|309.56|313.57|309.47|313.66|309.56|313.55|309.45|17
1640956770000|2021-12-31 13:19:30|313.56|309.46|313.71|309.61|313.71|309.61|313.56|309.46|19
1640956780000|2021-12-31 13:19:40|313.72|309.62|313.71|309.61|313.72|309.62|313.71|309.61|2
1640956790000|2021-12-31 13:19:50|313.72|309.62|313.72|309.62|313.73|309.63|313.71|309.61|5
1640956800000|2021-12-31 13:20:00|313.73|309.63|313.82|309.72|313.83|309.73|313.73|309.63|15
1640956810000|2021-12-31 13:20:10|313.81|309.71|313.81|309.71|313.82|309.72|313.81|309.71|5
1640956820000|2021-12-31 13:20:20|313.82|309.72|313.81|309.71|313.82|309.72|313.81|309.71|2
1640956830000|2021-12-31 13:20:30|313.82|309.72|313.81|309.71|313.82|309.72|313.81|309.71|2
1640956840000|2021-12-31 13:20:40|313.8|309.7|313.85|309.75|313.87|309.77|313.8|309.7|7
1640956850000|2021-12-31 13:20:50|313.86|309.76|313.86|309.76|313.86|309.76|313.86|309.76|1
1640956860000|2021-12-31 13:21:00|313.82|309.72|313.79|309.69|313.85|309.75|313.78|309.68|13
1640956870000|2021-12-31 13:21:10|313.78|309.68|313.8|309.7|313.8|309.7|313.76|309.66|4
1640956880000|2021-12-31 13:21:20|313.81|309.71|313.9|309.8|313.9|309.8|313.81|309.71|8
1640956890000|2021-12-31 13:21:30|313.89|309.79|313.76|309.66|313.89|309.79|313.76|309.66|12
1640956900000|2021-12-31 13:21:40|313.75|309.65|313.78|309.68|313.79|309.69|313.75|309.65|8
1640956910000|2021-12-31 13:21:50|313.79|309.69|313.79|309.69|313.79|309.69|313.79|309.69|1
1640956930000|2021-12-31 13:22:10|313.8|309.7|313.8|309.7|313.8|309.7|313.8|309.7|1
1640956940000|2021-12-31 13:22:20|313.82|309.72|313.82|309.72|313.83|309.73|313.82|309.72|5
1640956950000|2021-12-31 13:22:30|313.84|309.74|313.81|309.71|313.85|309.75|313.81|309.71|7
1640956960000|2021-12-31 13:22:40|313.8|309.7|313.8|309.7|313.82|309.72|313.8|309.7|3
1640956970000|2021-12-31 13:22:50|313.79|309.69|313.83|309.73|313.83|309.73|313.77|309.67|13
1640956980000|2021-12-31 13:23:00|313.82|309.72|313.81|309.71|313.82|309.72|313.78|309.68|11
1640956990000|2021-12-31 13:23:10|313.77|309.67|313.77|309.67|313.81|309.71|313.75|309.65|12
1640957000000|2021-12-31 13:23:20|313.76|309.66|313.73|309.63|313.76|309.66|313.73|309.63|6
1640957010000|2021-12-31 13:23:30|313.72|309.62|313.72|309.62|313.72|309.62|313.72|309.62|1
1640957020000|2021-12-31 13:23:40|313.71|309.61|313.73|309.63|313.73|309.63|313.71|309.61|3
1640957030000|2021-12-31 13:23:50|313.74|309.64|313.72|309.62|313.74|309.64|313.72|309.62|2
1640957040000|2021-12-31 13:24:00|313.73|309.63|313.74|309.64|313.77|309.67|313.73|309.63|12
1640957050000|2021-12-31 13:24:10|313.76|309.66|313.88|309.78|313.88|309.78|313.73|309.63|12
1640957060000|2021-12-31 13:24:20|313.89|309.79|313.89|309.79|313.89|309.79|313.89|309.79|1
1640957070000|2021-12-31 13:24:30|313.88|309.78|313.9|309.8|313.9|309.8|313.88|309.78|3
1640957080000|2021-12-31 13:24:40|313.91|309.81|313.91|309.81|313.91|309.81|313.9|309.8|3
1640957090000|2021-12-31 13:24:50|313.9|309.8|313.9|309.8|313.9|309.8|313.9|309.8|1
1640957100000|2021-12-31 13:25:00|313.88|309.78|313.83|309.73|313.88|309.78|313.81|309.71|14
1640957110000|2021-12-31 13:25:10|313.82|309.72|313.82|309.72|313.83|309.73|313.81|309.71|7
1640957120000|2021-12-31 13:25:20|313.8|309.7|313.72|309.62|313.82|309.72|313.72|309.62|14
1640957130000|2021-12-31 13:25:30|313.71|309.61|313.72|309.62|313.77|309.67|313.71|309.61|10
1640957140000|2021-12-31 13:25:40|313.73|309.63|313.68|309.58|313.76|309.66|313.65|309.55|27
1640957150000|2021-12-31 13:25:50|313.69|309.59|313.66|309.56|313.69|309.59|313.66|309.56|5
1640957160000|2021-12-31 13:26:00|313.67|309.57|313.8|309.7|313.8|309.7|313.64|309.54|6
1640957170000|2021-12-31 13:26:10|313.81|309.71|313.81|309.71|313.84|309.74|313.78|309.68|11
1640957180000|2021-12-31 13:26:20|313.83|309.73|313.8|309.7|313.84|309.74|313.8|309.7|9
1640957190000|2021-12-31 13:26:30|313.82|309.72|313.83|309.73|313.84|309.74|313.79|309.69|10
1640957200000|2021-12-31 13:26:40|313.84|309.74|313.84|309.74|313.84|309.74|313.84|309.74|1
1640957210000|2021-12-31 13:26:50|313.83|309.73|313.75|309.65|313.85|309.75|313.74|309.64|11
1640957220000|2021-12-31 13:27:00|313.74|309.64|313.83|309.73|313.83|309.73|313.74|309.64|11
1640957230000|2021-12-31 13:27:10|313.82|309.72|313.81|309.71|313.82|309.72|313.81|309.71|2
1640957240000|2021-12-31 13:27:20|313.82|309.72|313.9|309.8|313.9|309.8|313.82|309.72|7
1640957250000|2021-12-31 13:27:30|313.89|309.79|313.89|309.79|313.9|309.8|313.89|309.79|3
1640957260000|2021-12-31 13:27:40|313.9|309.8|314.04|309.94|314.08|309.98|313.89|309.79|14
1640957270000|2021-12-31 13:27:50|314.03|309.93|314.02|309.92|314.05|309.95|314.02|309.92|4
1640957280000|2021-12-31 13:28:00|314.03|309.93|314.04|309.94|314.05|309.95|314|309.9|15
1640957290000|2021-12-31 13:28:10|314.03|309.93|314.02|309.92|314.06|309.96|314.01|309.91|9
1640957300000|2021-12-31 13:28:20|314.03|309.93|314.13|310.03|314.14|310.04|314.03|309.93|13
1640957310000|2021-12-31 13:28:30|314.14|310.04|314.14|310.04|314.14|310.04|314.14|310.04|1
1640957320000|2021-12-31 13:28:40|314.13|310.03|314.15|310.05|314.16|310.06|314.13|310.03|6
1640957330000|2021-12-31 13:28:50|314.18|310.08|314.2|310.1|314.22|310.12|314.15|310.05|12
1640957340000|2021-12-31 13:29:00|314.18|310.08|314.54|310.44|314.57|310.47|314.18|310.08|17
1640957350000|2021-12-31 13:29:10|314.55|310.45|314.57|310.47|314.59|310.49|314.54|310.44|5
1640957360000|2021-12-31 13:29:20|314.55|310.45|314.58|310.48|314.62|310.52|314.55|310.45|13
1640957370000|2021-12-31 13:29:30|314.6|310.5|314.57|310.47|314.62|310.52|314.57|310.47|8
1640957380000|2021-12-31 13:29:40|314.58|310.48|314.63|310.53|314.63|310.53|314.57|310.47|14
1640957390000|2021-12-31 13:29:50|314.59|310.49|314.58|310.48|314.6|310.5|314.57|310.47|8
1640957400000|2021-12-31 13:30:00|314.57|310.47|314.58|310.48|314.62|310.52|314.57|310.47|6
1640957410000|2021-12-31 13:30:10|314.57|310.47|314.59|310.49|314.59|310.49|314.57|310.47|3
1640957420000|2021-12-31 13:30:20|314.58|310.48|314.67|310.57|314.7|310.6|314.58|310.48|8
1640957430000|2021-12-31 13:30:30|314.61|310.51|314.59|310.49|314.61|310.51|314.58|310.48|5
1640957440000|2021-12-31 13:30:40|314.58|310.48|314.56|310.46|314.58|310.48|314.55|310.45|4
1640957450000|2021-12-31 13:30:50|314.54|310.44|314.58|310.48|314.58|310.48|314.53|310.43|6
1640957460000|2021-12-31 13:31:00|314.56|310.46|314.56|310.46|314.61|310.51|314.56|310.46|19
1640957470000|2021-12-31 13:31:10|314.59|310.49|314.55|310.45|314.6|310.5|314.55|310.45|10
1640957480000|2021-12-31 13:31:20|314.56|310.46|314.53|310.43|314.58|310.48|314.53|310.43|10
1640957490000|2021-12-31 13:31:30|314.52|310.42|314.54|310.44|314.54|310.44|314.52|310.42|7
1640957500000|2021-12-31 13:31:40|314.53|310.43|314.56|310.46|314.56|310.46|314.52|310.42|8
1640957510000|2021-12-31 13:31:50|314.55|310.45|314.46|310.36|314.56|310.46|314.46|310.36|9
1640957520000|2021-12-31 13:32:00|314.45|310.35|314.47|310.37|314.48|310.38|314.45|310.35|4
1640957530000|2021-12-31 13:32:10|314.46|310.36|314.44|310.34|314.47|310.37|314.44|310.34|5
1640957540000|2021-12-31 13:32:20|314.43|310.33|314.44|310.34|314.44|310.34|314.43|310.33|4
1640957550000|2021-12-31 13:32:30|314.43|310.33|314.42|310.32|314.47|310.37|314.42|310.32|8
1640957560000|2021-12-31 13:32:40|314.43|310.33|314.41|310.31|314.43|310.33|314.38|310.28|6
1640957570000|2021-12-31 13:32:50|314.38|310.28|314.37|310.27|314.38|310.28|314.35|310.25|7
1640957580000|2021-12-31 13:33:00|314.36|310.26|314.36|310.26|314.4|310.3|314.35|310.25|9
1640957590000|2021-12-31 13:33:10|314.32|310.22|314.36|310.26|314.38|310.28|314.32|310.22|8
1640957600000|2021-12-31 13:33:20|314.35|310.25|314.28|310.18|314.35|310.25|314.27|310.17|14
1640957610000|2021-12-31 13:33:30|314.27|310.17|314.22|310.12|314.27|310.17|314.22|310.12|5
1640957620000|2021-12-31 13:33:40|314.19|310.09|314.21|310.11|314.22|310.12|314.16|310.06|9
1640957630000|2021-12-31 13:33:50|314.2|310.1|314.21|310.11|314.23|310.13|314.2|310.1|8
1640957640000|2021-12-31 13:34:00|314.22|310.12|314.17|310.07|314.22|310.12|314.16|310.06|12
1640957650000|2021-12-31 13:34:10|314.16|310.06|314.17|310.07|314.17|310.07|314.16|310.06|2
1640957660000|2021-12-31 13:34:20|314.16|310.06|314.21|310.11|314.23|310.13|314.1|310|21
1640957670000|2021-12-31 13:34:30|314.19|310.09|314.25|310.15|314.25|310.15|314.18|310.08|9
1640957680000|2021-12-31 13:34:40|314.24|310.14|314.27|310.17|314.31|310.21|314.24|310.14|12
1640957690000|2021-12-31 13:34:50|314.26|310.16|314.17|310.07|314.26|310.16|314.17|310.07|9
1640957700000|2021-12-31 13:35:00|314.16|310.06|314.18|310.08|314.19|310.09|314.15|310.05|14
1640957710000|2021-12-31 13:35:10|314.17|310.07|314.19|310.09|314.19|310.09|314.17|310.07|9
1640957720000|2021-12-31 13:35:20|314.17|310.07|314.13|310.03|314.18|310.08|314.1|310|11
1640957730000|2021-12-31 13:35:30|314.11|310.01|314.07|309.97|314.13|310.03|314.06|309.96|9
1640957740000|2021-12-31 13:35:40|314.08|309.98|314.11|310.01|314.13|310.03|314.08|309.98|9
1640957750000|2021-12-31 13:35:50|314.13|310.03|314.12|310.02|314.13|310.03|314.1|310|11
1640957760000|2021-12-31 13:36:00|314.1|310|314.25|310.15|314.28|310.18|314.1|310|19
1640957770000|2021-12-31 13:36:10|314.24|310.14|314.26|310.16|314.3|310.2|314.24|310.14|8
1640957780000|2021-12-31 13:36:20|314.28|310.18|314.29|310.19|314.32|310.22|314.28|310.18|5
1640957790000|2021-12-31 13:36:30|314.28|310.18|314.29|310.19|314.3|310.2|314.27|310.17|6
1640957800000|2021-12-31 13:36:40|314.28|310.18|314.29|310.19|314.29|310.19|314.28|310.18|2
1640957810000|2021-12-31 13:36:50|314.27|310.17|314.3|310.2|314.32|310.22|314.27|310.17|10
1640957820000|2021-12-31 13:37:00|314.31|310.21|314.25|310.15|314.34|310.24|314.25|310.15|12
1640957830000|2021-12-31 13:37:10|314.24|310.14|314.31|310.21|314.33|310.23|314.24|310.14|9
1640957840000|2021-12-31 13:37:20|314.39|310.29|314.49|310.39|314.53|310.43|314.39|310.29|9
1640957850000|2021-12-31 13:37:30|314.48|310.38|314.58|310.48|314.58|310.48|314.48|310.38|14
1640957860000|2021-12-31 13:37:40|314.59|310.49|314.67|310.57|314.67|310.57|314.59|310.49|7
1640957870000|2021-12-31 13:37:50|314.66|310.56|314.65|310.55|314.7|310.6|314.65|310.55|9
1640957880000|2021-12-31 13:38:00|314.67|310.57|314.66|310.56|314.67|310.57|314.66|310.56|4
1640957890000|2021-12-31 13:38:10|314.67|310.57|314.68|310.58|314.68|310.58|314.67|310.57|2
1640957900000|2021-12-31 13:38:20|314.67|310.57|314.59|310.49|314.7|310.6|314.58|310.48|15
1640957910000|2021-12-31 13:38:30|314.58|310.48|314.63|310.53|314.63|310.53|314.58|310.48|6
1640957920000|2021-12-31 13:38:40|314.56|310.46|314.66|310.56|314.67|310.57|314.56|310.46|11
1640957930000|2021-12-31 13:38:50|314.67|310.57|314.67|310.57|314.67|310.57|314.66|310.56|9
1640957940000|2021-12-31 13:39:00|314.65|310.55|314.66|310.56|314.67|310.57|314.59|310.49|13
1640957950000|2021-12-31 13:39:10|314.67|310.57|314.66|310.56|314.67|310.57|314.66|310.56|2
1640957960000|2021-12-31 13:39:20|314.67|310.57|314.67|310.57|314.68|310.58|314.66|310.56|7
1640957970000|2021-12-31 13:39:30|314.66|310.56|314.49|310.39|314.67|310.57|314.49|310.39|23
1640957980000|2021-12-31 13:39:40|314.52|310.42|314.48|310.38|314.53|310.43|314.45|310.35|14
1640957990000|2021-12-31 13:39:50|314.47|310.37|314.46|310.36|314.47|310.37|314.44|310.34|5
1640958000000|2021-12-31 13:40:00|314.48|310.38|314.59|310.49|314.63|310.53|314.48|310.38|16
1640958010000|2021-12-31 13:40:10|314.57|310.47|314.58|310.48|314.6|310.5|314.57|310.47|8
1640958020000|2021-12-31 13:40:20|314.59|310.49|314.56|310.46|314.6|310.5|314.56|310.46|8
1640958030000|2021-12-31 13:40:30|314.55|310.45|314.53|310.43|314.56|310.46|314.53|310.43|4
1640958040000|2021-12-31 13:40:40|314.46|310.36|314.48|310.38|314.49|310.39|314.45|310.35|9
1640958050000|2021-12-31 13:40:50|314.49|310.39|314.47|310.37|314.49|310.39|314.46|310.36|6
1640958060000|2021-12-31 13:41:00|314.48|310.38|314.43|310.33|314.48|310.38|314.43|310.33|6
1640958070000|2021-12-31 13:41:10|314.38|310.28|314.38|310.28|314.41|310.31|314.36|310.26|15
1640958080000|2021-12-31 13:41:20|314.37|310.27|314.37|310.27|314.37|310.27|314.31|310.21|8
1640958090000|2021-12-31 13:41:30|314.34|310.24|314.31|310.21|314.34|310.24|314.3|310.2|10
1640958100000|2021-12-31 13:41:40|314.32|310.22|314.33|310.23|314.34|310.24|314.3|310.2|7
1640958110000|2021-12-31 13:41:50|314.34|310.24|314.32|310.22|314.36|310.26|314.32|310.22|5
1640958120000|2021-12-31 13:42:00|314.36|310.26|314.32|310.22|314.36|310.26|314.3|310.2|5
1640958130000|2021-12-31 13:42:10|314.33|310.23|314.34|310.24|314.34|310.24|314.33|310.23|2
1640958150000|2021-12-31 13:42:30|314.33|310.23|314.33|310.23|314.33|310.23|314.33|310.23|1
1640958170000|2021-12-31 13:42:50|314.35|310.25|314.35|310.25|314.35|310.25|314.35|310.25|1
1640958180000|2021-12-31 13:43:00|314.32|310.22|314.35|310.25|314.37|310.27|314.29|310.19|8
1640958190000|2021-12-31 13:43:10|314.36|310.26|314.46|310.36|314.47|310.37|314.32|310.22|12
1640958200000|2021-12-31 13:43:20|314.45|310.35|314.53|310.43|314.55|310.45|314.44|310.34|12
1640958210000|2021-12-31 13:43:30|314.54|310.44|314.52|310.42|314.54|310.44|314.52|310.42|4
1640958220000|2021-12-31 13:43:40|314.54|310.44|314.48|310.38|314.54|310.44|314.48|310.38|9
1640958230000|2021-12-31 13:43:50|314.46|310.36|314.47|310.37|314.56|310.46|314.46|310.36|17
1640958240000|2021-12-31 13:44:00|314.46|310.36|314.58|310.48|314.59|310.49|314.46|310.36|12
1640958250000|2021-12-31 13:44:10|314.56|310.46|314.56|310.46|314.58|310.48|314.56|310.46|6
1640958260000|2021-12-31 13:44:20|314.57|310.47|314.57|310.47|314.57|310.47|314.56|310.46|3
1640958270000|2021-12-31 13:44:30|314.52|310.42|314.57|310.47|314.57|310.47|314.52|310.42|2
1640958280000|2021-12-31 13:44:40|314.56|310.46|314.54|310.44|314.56|310.46|314.54|310.44|2
1640958290000|2021-12-31 13:44:50|314.55|310.45|314.55|310.45|314.56|310.46|314.55|310.45|3
1640958300000|2021-12-31 13:45:00|314.56|310.46|314.55|310.45|314.56|310.46|314.54|310.44|5
1640958310000|2021-12-31 13:45:10|314.56|310.46|314.54|310.44|314.56|310.46|314.54|310.44|2
1640958320000|2021-12-31 13:45:20|314.52|310.42|314.46|310.36|314.52|310.42|314.45|310.35|8
1640958330000|2021-12-31 13:45:30|314.47|310.37|314.47|310.37|314.5|310.4|314.47|310.37|9
1640958340000|2021-12-31 13:45:40|314.45|310.35|314.44|310.34|314.5|310.4|314.44|310.34|8
1640958350000|2021-12-31 13:45:50|314.45|310.35|314.47|310.37|314.48|310.38|314.44|310.34|7
1640958360000|2021-12-31 13:46:00|314.46|310.36|314.4|310.3|314.48|310.38|314.4|310.3|10
1640958370000|2021-12-31 13:46:10|314.39|310.29|314.37|310.27|314.42|310.32|314.37|310.27|4
1640958380000|2021-12-31 13:46:20|314.43|310.33|314.39|310.29|314.44|310.34|314.39|310.29|3
1640958390000|2021-12-31 13:46:30|314.37|310.27|314.37|310.27|314.37|310.27|314.37|310.27|1
1640958400000|2021-12-31 13:46:40|314.41|310.31|314.37|310.27|314.41|310.31|314.37|310.27|2
1640958410000|2021-12-31 13:46:50|314.36|310.26|314.36|310.26|314.36|310.26|314.36|310.26|1
1640958420000|2021-12-31 13:47:00|314.4|310.3|314.4|310.3|314.4|310.3|314.4|310.3|1
1640958430000|2021-12-31 13:47:10|314.39|310.29|314.4|310.3|314.4|310.3|314.38|310.28|5
1640958440000|2021-12-31 13:47:20|314.39|310.29|314.37|310.27|314.4|310.3|314.37|310.27|6
1640958450000|2021-12-31 13:47:30|314.34|310.24|314.38|310.28|314.38|310.28|314.34|310.24|8
1640958460000|2021-12-31 13:47:40|314.34|310.24|314.32|310.22|314.36|310.26|314.32|310.22|4
1640958470000|2021-12-31 13:47:50|314.31|310.21|314.36|310.26|314.36|310.26|314.31|310.21|5
1640958480000|2021-12-31 13:48:00|314.37|310.27|314.47|310.37|314.47|310.37|314.29|310.19|13
1640958490000|2021-12-31 13:48:10|314.48|310.38|314.54|310.44|314.56|310.46|314.48|310.38|12
1640958500000|2021-12-31 13:48:20|314.55|310.45|314.56|310.46|314.56|310.46|314.54|310.44|3
1640958510000|2021-12-31 13:48:30|314.53|310.43|314.41|310.31|314.54|310.44|314.41|310.31|15
1640958520000|2021-12-31 13:48:40|314.4|310.3|314.38|310.28|314.43|310.33|314.38|310.28|11
1640958530000|2021-12-31 13:48:50|314.37|310.27|314.42|310.32|314.43|310.33|314.36|310.26|14
1640958540000|2021-12-31 13:49:00|314.43|310.33|314.39|310.29|314.43|310.33|314.39|310.29|3
1640958560000|2021-12-31 13:49:20|314.41|310.31|314.32|310.22|314.41|310.31|314.29|310.19|11
1640958580000|2021-12-31 13:49:40|314.26|310.16|314.29|310.19|314.29|310.19|314.24|310.14|3
1640958590000|2021-12-31 13:49:50|314.21|310.11|314.1|310|314.21|310.11|314.09|309.99|8
1640958600000|2021-12-31 13:50:00|314.11|310.01|314.11|310.01|314.14|310.04|314.08|309.98|13
1640958610000|2021-12-31 13:50:10|314.12|310.02|314.12|310.02|314.12|310.02|314.12|310.02|1
1640958620000|2021-12-31 13:50:20|314.13|310.03|314.1|310|314.13|310.03|314.1|310|2
1640958630000|2021-12-31 13:50:30|314.12|310.02|314.11|310.01|314.13|310.03|314.11|310.01|6
1640958640000|2021-12-31 13:50:40|314.12|310.02|314.08|309.98|314.12|310.02|314.08|309.98|14
1640958650000|2021-12-31 13:50:50|314.09|309.99|314.1|310|314.12|310.02|314.07|309.97|9
1640958660000|2021-12-31 13:51:00|314.08|309.98|314.09|309.99|314.1|310|314.07|309.97|5
1640958670000|2021-12-31 13:51:10|314.1|310|314.1|310|314.1|310|314.1|310|1
1640958680000|2021-12-31 13:51:20|314.09|309.99|313.91|309.81|314.09|309.99|313.91|309.81|10
1640958690000|2021-12-31 13:51:30|313.89|309.79|313.86|309.76|313.91|309.81|313.86|309.76|14
1640958700000|2021-12-31 13:51:40|313.84|309.74|313.91|309.81|313.94|309.84|313.84|309.74|14
1640958710000|2021-12-31 13:51:50|313.93|309.83|314.05|309.95|314.09|309.99|313.93|309.83|6
1640958720000|2021-12-31 13:52:00|314.04|309.94|314.02|309.92|314.1|310|314.02|309.92|10
1640958730000|2021-12-31 13:52:10|314.03|309.93|314.07|309.97|314.08|309.98|314.02|309.92|7
1640958740000|2021-12-31 13:52:20|314.12|310.02|314.28|310.18|314.28|310.18|314.12|310.02|16
1640958750000|2021-12-31 13:52:30|314.26|310.16|314.27|310.17|314.29|310.19|314.24|310.14|7
1640958760000|2021-12-31 13:52:40|314.28|310.18|314.28|310.18|314.28|310.18|314.28|310.18|1
1640958770000|2021-12-31 13:52:50|314.29|310.19|314.27|310.17|314.29|310.19|314.27|310.17|2
1640958780000|2021-12-31 13:53:00|314.3|310.2|314.28|310.18|314.3|310.2|314.28|310.18|2
1640958790000|2021-12-31 13:53:10|314.27|310.17|314.22|310.12|314.34|310.24|314.19|310.09|14
1640958800000|2021-12-31 13:53:20|314.23|310.13|314.21|310.11|314.23|310.13|314.19|310.09|10
1640958810000|2021-12-31 13:53:30|314.2|310.1|314.2|310.1|314.21|310.11|314.19|310.09|5
1640958830000|2021-12-31 13:53:50|314.21|310.11|314.2|310.1|314.21|310.11|314.2|310.1|2
1640958840000|2021-12-31 13:54:00|314.19|310.09|314.18|310.08|314.2|310.1|314.18|310.08|5
1640958850000|2021-12-31 13:54:10|314.19|310.09|314.19|310.09|314.19|310.09|314.19|310.09|1
1640958860000|2021-12-31 13:54:20|314.18|310.08|313.93|309.83|314.18|310.08|313.93|309.83|7
1640958870000|2021-12-31 13:54:30|313.92|309.82|313.9|309.8|313.92|309.82|313.85|309.75|11
1640958880000|2021-12-31 13:54:40|313.91|309.81|313.89|309.79|313.91|309.81|313.89|309.79|9
1640958890000|2021-12-31 13:54:50|313.87|309.77|313.83|309.73|313.87|309.77|313.83|309.73|2
1640958900000|2021-12-31 13:55:00|313.84|309.74|313.89|309.79|313.92|309.82|313.83|309.73|5
1640958910000|2021-12-31 13:55:10|313.83|309.73|313.83|309.73|313.87|309.77|313.83|309.73|4
1640958920000|2021-12-31 13:55:20|313.9|309.8|313.83|309.73|313.9|309.8|313.8|309.7|5
1640958930000|2021-12-31 13:55:30|313.87|309.77|313.83|309.73|313.87|309.77|313.76|309.66|3
1640958940000|2021-12-31 13:55:40|313.77|309.67|313.79|309.69|313.79|309.69|313.71|309.61|10
1640958950000|2021-12-31 13:55:50|313.72|309.62|313.7|309.6|313.72|309.62|313.7|309.6|7
1640958960000|2021-12-31 13:56:00|313.74|309.64|313.7|309.6|313.74|309.64|313.69|309.59|4
1640958970000|2021-12-31 13:56:10|313.71|309.61|313.7|309.6|313.71|309.61|313.69|309.59|3
1640958980000|2021-12-31 13:56:20|313.72|309.62|313.72|309.62|313.72|309.62|313.71|309.61|3
1640958990000|2021-12-31 13:56:30|313.74|309.64|313.72|309.62|313.76|309.66|313.72|309.62|5
1640959000000|2021-12-31 13:56:40|313.74|309.64|313.72|309.62|313.78|309.68|313.69|309.59|10
1640959010000|2021-12-31 13:56:50|313.73|309.63|313.72|309.62|313.75|309.65|313.71|309.61|5
1640959020000|2021-12-31 13:57:00|313.69|309.59|313.72|309.62|313.74|309.64|313.69|309.59|4
1640959030000|2021-12-31 13:57:10|313.74|309.64|313.72|309.62|313.74|309.64|313.69|309.59|5
1640959040000|2021-12-31 13:57:20|313.68|309.58|313.69|309.59|313.73|309.63|313.68|309.58|6
1640959050000|2021-12-31 13:57:30|313.64|309.54|313.64|309.54|313.7|309.6|313.64|309.54|7
1640959060000|2021-12-31 13:57:40|313.67|309.57|313.6|309.5|313.68|309.58|313.59|309.49|8
1640959070000|2021-12-31 13:57:50|313.59|309.49|313.59|309.49|313.68|309.58|313.59|309.49|6
1640959080000|2021-12-31 13:58:00|313.64|309.54|313.59|309.49|313.64|309.54|313.59|309.49|4
1640959090000|2021-12-31 13:58:10|313.58|309.48|313.58|309.48|313.58|309.48|313.57|309.47|3
1640959100000|2021-12-31 13:58:20|313.59|309.49|313.65|309.55|313.65|309.55|313.59|309.49|3
1640959110000|2021-12-31 13:58:30|313.64|309.54|313.66|309.56|313.67|309.57|313.64|309.54|4
1640959120000|2021-12-31 13:58:40|313.65|309.55|313.67|309.57|313.67|309.57|313.65|309.55|3
1640959130000|2021-12-31 13:58:50|313.66|309.56|313.65|309.55|313.67|309.57|313.64|309.54|6
1640959140000|2021-12-31 13:59:00|313.64|309.54|313.64|309.54|313.67|309.57|313.63|309.53|10
1640959150000|2021-12-31 13:59:10|313.65|309.55|313.63|309.53|313.65|309.55|313.62|309.52|9
1640959160000|2021-12-31 13:59:20|313.64|309.54|313.65|309.55|313.7|309.6|313.63|309.53|9
1640959170000|2021-12-31 13:59:30|313.64|309.54|313.64|309.54|313.64|309.54|313.63|309.53|3
1640959180000|2021-12-31 13:59:40|313.63|309.53|313.72|309.62|313.73|309.63|313.63|309.53|4
1640959190000|2021-12-31 13:59:50|313.73|309.63|313.73|309.63|313.73|309.63|313.73|309.63|1
1640959200000|2021-12-31 14:00:00|313.75|309.65|313.74|309.64|313.75|309.65|313.74|309.64|2
1640959210000|2021-12-31 14:00:10|313.73|309.63|313.66|309.56|313.74|309.64|313.66|309.56|15
1640959220000|2021-12-31 14:00:20|313.68|309.58|313.67|309.57|313.69|309.59|313.67|309.57|5
1640959230000|2021-12-31 14:00:30|313.69|309.59|313.71|309.61|313.71|309.61|313.67|309.57|4
1640959240000|2021-12-31 14:00:40|313.69|309.59|313.65|309.55|313.74|309.64|313.65|309.55|10
1640959250000|2021-12-31 14:00:50|313.67|309.57|313.66|309.56|313.72|309.62|313.63|309.53|7
1640959260000|2021-12-31 14:01:00|313.67|309.57|313.71|309.61|313.75|309.65|313.62|309.52|15
1640959270000|2021-12-31 14:01:10|313.7|309.6|313.71|309.61|313.76|309.66|313.7|309.6|8
1640959280000|2021-12-31 14:01:20|313.7|309.6|313.74|309.64|313.75|309.65|313.68|309.58|7
1640959290000|2021-12-31 14:01:30|313.69|309.59|313.68|309.58|313.7|309.6|313.68|309.58|4
1640959310000|2021-12-31 14:01:50|313.66|309.56|313.67|309.57|313.74|309.64|313.66|309.56|6
1640959320000|2021-12-31 14:02:00|313.68|309.58|313.68|309.58|313.68|309.58|313.66|309.56|4
1640959340000|2021-12-31 14:02:20|313.69|309.59|313.71|309.61|313.71|309.61|313.68|309.58|5
1640959350000|2021-12-31 14:02:30|313.7|309.6|313.7|309.6|313.74|309.64|313.68|309.58|7
1640959360000|2021-12-31 14:02:40|313.74|309.64|313.7|309.6|313.74|309.64|313.7|309.6|2
1640959370000|2021-12-31 14:02:50|313.69|309.59|313.69|309.59|313.71|309.61|313.69|309.59|4
1640959380000|2021-12-31 14:03:00|313.71|309.61|313.69|309.59|313.71|309.61|313.67|309.57|8
1640959390000|2021-12-31 14:03:10|313.68|309.58|313.69|309.59|313.7|309.6|313.62|309.52|11
1640959400000|2021-12-31 14:03:20|313.68|309.58|313.8|309.7|313.8|309.7|313.67|309.57|10
1640959410000|2021-12-31 14:03:30|313.81|309.71|313.78|309.68|313.82|309.72|313.77|309.67|11
1640959420000|2021-12-31 14:03:40|313.76|309.66|313.76|309.66|313.77|309.67|313.74|309.64|9
1640959430000|2021-12-31 14:03:50|313.77|309.67|313.82|309.72|313.83|309.73|313.76|309.66|8
1640959440000|2021-12-31 14:04:00|313.81|309.71|313.92|309.82|313.93|309.83|313.81|309.71|11
1640959450000|2021-12-31 14:04:10|313.93|309.83|313.94|309.84|313.95|309.85|313.91|309.81|10
1640959460000|2021-12-31 14:04:20|313.93|309.83|313.86|309.76|313.96|309.86|313.86|309.76|15
1640959470000|2021-12-31 14:04:30|313.87|309.77|313.88|309.78|313.89|309.79|313.85|309.75|7
1640959480000|2021-12-31 14:04:40|313.87|309.77|313.85|309.75|313.88|309.78|313.85|309.75|7
1640959500000|2021-12-31 14:05:00|313.84|309.74|313.88|309.78|313.92|309.82|313.84|309.74|8
1640959510000|2021-12-31 14:05:10|313.87|309.77|313.85|309.75|313.87|309.77|313.84|309.74|10
1640959520000|2021-12-31 14:05:20|313.84|309.74|313.84|309.74|313.84|309.74|313.84|309.74|1
1640959530000|2021-12-31 14:05:30|313.85|309.75|313.88|309.78|313.89|309.79|313.85|309.75|7
1640959540000|2021-12-31 14:05:40|313.87|309.77|313.9|309.8|313.95|309.85|313.87|309.77|7
1640959550000|2021-12-31 14:05:50|313.91|309.81|313.94|309.84|313.94|309.84|313.9|309.8|6
1640959570000|2021-12-31 14:06:10|313.92|309.82|313.92|309.82|313.92|309.82|313.92|309.82|1
1640959580000|2021-12-31 14:06:20|313.94|309.84|313.94|309.84|313.94|309.84|313.94|309.84|1
1640959590000|2021-12-31 14:06:30|313.95|309.85|313.94|309.84|313.95|309.85|313.94|309.84|2
1640959600000|2021-12-31 14:06:40|313.96|309.86|313.83|309.73|313.97|309.87|313.83|309.73|10
1640959610000|2021-12-31 14:06:50|313.79|309.69|313.72|309.62|313.79|309.69|313.72|309.62|6
1640959620000|2021-12-31 14:07:00|313.71|309.61|313.64|309.54|313.71|309.61|313.63|309.53|9
1640959630000|2021-12-31 14:07:10|313.65|309.55|313.62|309.52|313.65|309.55|313.62|309.52|10
1640959640000|2021-12-31 14:07:20|313.64|309.54|313.62|309.52|313.64|309.54|313.62|309.52|6
1640959650000|2021-12-31 14:07:30|313.64|309.54|313.62|309.52|313.64|309.54|313.62|309.52|5
1640959660000|2021-12-31 14:07:40|313.63|309.53|313.61|309.51|313.63|309.53|313.6|309.5|4
1640959670000|2021-12-31 14:07:50|313.66|309.56|313.46|309.36|313.67|309.57|313.46|309.36|11
1640959680000|2021-12-31 14:08:00|313.45|309.35|313.42|309.32|313.45|309.35|313.42|309.32|9
1640959690000|2021-12-31 14:08:10|313.43|309.33|313.56|309.46|313.57|309.47|313.43|309.33|10
1640959700000|2021-12-31 14:08:20|313.57|309.47|313.54|309.44|313.57|309.47|313.53|309.43|13
1640959710000|2021-12-31 14:08:30|313.55|309.45|313.54|309.44|313.57|309.47|313.52|309.42|7
1640959720000|2021-12-31 14:08:40|313.53|309.43|313.52|309.42|313.55|309.45|313.51|309.41|6
1640959730000|2021-12-31 14:08:50|313.51|309.41|313.46|309.36|313.52|309.42|313.46|309.36|7
1640959740000|2021-12-31 14:09:00|313.45|309.35|313.45|309.35|313.45|309.35|313.44|309.34|3
1640959750000|2021-12-31 14:09:10|313.44|309.34|313.47|309.37|313.47|309.37|313.43|309.33|6
1640959760000|2021-12-31 14:09:20|313.44|309.34|313.44|309.34|313.48|309.38|313.44|309.34|6
1640959770000|2021-12-31 14:09:30|313.45|309.35|313.37|309.27|313.45|309.35|313.37|309.27|10
1640959780000|2021-12-31 14:09:40|313.36|309.26|313.42|309.32|313.42|309.32|313.36|309.26|3
1640959800000|2021-12-31 14:10:00|313.4|309.3|313.34|309.24|313.42|309.32|313.34|309.24|5
1640959830000|2021-12-31 14:10:30|313.36|309.26|313.4|309.3|313.4|309.3|313.36|309.26|3
1640959840000|2021-12-31 14:10:40|313.43|309.33|313.44|309.34|313.51|309.41|313.43|309.33|6
1640959850000|2021-12-31 14:10:50|313.42|309.32|313.42|309.32|313.5|309.4|313.39|309.29|11
1640959860000|2021-12-31 14:11:00|313.43|309.33|313.42|309.32|313.43|309.33|313.42|309.32|4
1640959870000|2021-12-31 14:11:10|313.46|309.36|313.19|309.09|313.46|309.36|313.18|309.08|17
1640959890000|2021-12-31 14:11:30|313.18|309.08|313.21|309.11|313.21|309.11|313.18|309.08|6
1640959900000|2021-12-31 14:11:40|313.22|309.12|313.34|309.24|313.36|309.26|313.22|309.12|20
1640959910000|2021-12-31 14:11:50|313.37|309.27|313.35|309.25|313.38|309.28|313.35|309.25|3
1640959920000|2021-12-31 14:12:00|313.34|309.24|313.34|309.24|313.38|309.28|313.34|309.24|6
1640959930000|2021-12-31 14:12:10|313.35|309.25|313.51|309.41|313.54|309.44|313.34|309.24|18
1640959940000|2021-12-31 14:12:20|313.53|309.43|313.61|309.51|313.62|309.52|313.53|309.43|8
1640959950000|2021-12-31 14:12:30|313.62|309.52|313.62|309.52|313.63|309.53|313.61|309.51|7
1640959960000|2021-12-31 14:12:40|313.66|309.56|313.71|309.61|313.71|309.61|313.66|309.56|2
1640959970000|2021-12-31 14:12:50|313.72|309.62|313.68|309.58|313.72|309.62|313.66|309.56|7
1640959980000|2021-12-31 14:13:00|313.67|309.57|313.64|309.54|313.69|309.59|313.63|309.53|11
1640959990000|2021-12-31 14:13:10|313.65|309.55|313.64|309.54|313.67|309.57|313.63|309.53|9
1640960000000|2021-12-31 14:13:20|313.63|309.53|313.65|309.55|313.65|309.55|313.63|309.53|2
1640960010000|2021-12-31 14:13:30|313.64|309.54|313.64|309.54|313.68|309.58|313.64|309.54|4
1640960020000|2021-12-31 14:13:40|313.66|309.56|313.65|309.55|313.66|309.56|313.64|309.54|7
1640960030000|2021-12-31 14:13:50|313.64|309.54|313.64|309.54|313.66|309.56|313.64|309.54|4
1640960040000|2021-12-31 14:14:00|313.65|309.55|313.54|309.44|313.65|309.55|313.5|309.4|12
1640960050000|2021-12-31 14:14:10|313.5|309.4|313.41|309.31|313.5|309.4|313.41|309.31|13
1640960060000|2021-12-31 14:14:20|313.4|309.3|313.42|309.32|313.44|309.34|313.37|309.27|12
1640960070000|2021-12-31 14:14:30|313.44|309.34|313.52|309.42|313.54|309.44|313.44|309.34|10
1640960080000|2021-12-31 14:14:40|313.55|309.45|313.49|309.39|313.55|309.45|313.49|309.39|6
1640960090000|2021-12-31 14:14:50|313.52|309.42|313.49|309.39|313.55|309.45|313.48|309.38|13
1640960100000|2021-12-31 14:15:00|313.52|309.42|313.52|309.42|313.54|309.44|313.49|309.39|5
1640960130000|2021-12-31 14:15:30|313.53|309.43|313.54|309.44|313.57|309.47|313.53|309.43|7
1640960140000|2021-12-31 14:15:40|313.53|309.43|313.52|309.42|313.54|309.44|313.51|309.41|6
1640960150000|2021-12-31 14:15:50|313.51|309.41|313.52|309.42|313.52|309.42|313.5|309.4|5
1640960160000|2021-12-31 14:16:00|313.51|309.41|313.48|309.38|313.51|309.41|313.48|309.38|6
1640960170000|2021-12-31 14:16:10|313.49|309.39|313.43|309.33|313.52|309.42|313.43|309.33|13
1640960180000|2021-12-31 14:16:20|313.44|309.34|313.51|309.41|313.52|309.42|313.44|309.34|10
1640960190000|2021-12-31 14:16:30|313.5|309.4|313.45|309.35|313.52|309.42|313.45|309.35|7
1640960200000|2021-12-31 14:16:40|313.44|309.34|313.43|309.33|313.44|309.34|313.43|309.33|6
1640960210000|2021-12-31 14:16:50|313.44|309.34|313.43|309.33|313.45|309.35|313.43|309.33|3
1640960220000|2021-12-31 14:17:00|313.45|309.35|313.57|309.47|313.57|309.47|313.43|309.33|4
1640960230000|2021-12-31 14:17:10|313.56|309.46|313.46|309.36|313.56|309.46|313.46|309.36|4
1640960240000|2021-12-31 14:17:20|313.47|309.37|313.47|309.37|313.47|309.37|313.47|309.37|1
1640960250000|2021-12-31 14:17:30|313.46|309.36|313.42|309.32|313.47|309.37|313.42|309.32|3
1640960260000|2021-12-31 14:17:40|313.41|309.31|313.43|309.33|313.44|309.34|313.41|309.31|6
1640960270000|2021-12-31 14:17:50|313.45|309.35|313.38|309.28|313.47|309.37|313.37|309.27|14
1640960280000|2021-12-31 14:18:00|313.37|309.27|313.34|309.24|313.4|309.3|313.31|309.21|16
1640960290000|2021-12-31 14:18:10|313.35|309.25|313.34|309.24|313.35|309.25|313.34|309.24|2
1640960300000|2021-12-31 14:18:20|313.38|309.28|313.38|309.28|313.38|309.28|313.38|309.28|1
1640960310000|2021-12-31 14:18:30|313.36|309.26|313.33|309.23|313.36|309.26|313.33|309.23|2
1640960320000|2021-12-31 14:18:40|313.37|309.27|313.35|309.25|313.37|309.27|313.33|309.23|4
1640960330000|2021-12-31 14:18:50|313.34|309.24|313.34|309.24|313.35|309.25|313.34|309.24|5
1640960340000|2021-12-31 14:19:00|313.33|309.23|313.2|309.1|313.37|309.27|313.2|309.1|16
1640960350000|2021-12-31 14:19:10|313.18|309.08|312.98|308.88|313.18|309.08|312.98|308.88|14
1640960360000|2021-12-31 14:19:20|312.93|308.83|312.98|308.88|312.99|308.89|312.9|308.8|10
1640960370000|2021-12-31 14:19:30|312.94|308.84|312.93|308.83|312.95|308.85|312.88|308.78|11
1640960380000|2021-12-31 14:19:40|312.94|308.84|312.92|308.82|312.95|308.85|312.91|308.81|9
1640960390000|2021-12-31 14:19:50|312.91|308.81|312.93|308.83|312.93|308.83|312.9|308.8|6
1640960400000|2021-12-31 14:20:00|312.92|308.82|312.92|308.82|312.95|308.85|312.92|308.82|4
1640960410000|2021-12-31 14:20:10|312.91|308.81|313|308.9|313|308.9|312.91|308.81|6
1640960420000|2021-12-31 14:20:20|312.99|308.89|313.08|308.98|313.08|308.98|312.99|308.89|9
1640960430000|2021-12-31 14:20:30|313.09|308.99|313.09|308.99|313.09|308.99|313.08|308.98|3
1640960440000|2021-12-31 14:20:40|313.1|309|313.11|309.01|313.12|309.02|313.1|309|4
1640960450000|2021-12-31 14:20:50|313.12|309.02|313.16|309.06|313.16|309.06|313.1|309|7
1640960460000|2021-12-31 14:21:00|313.17|309.07|313.21|309.11|313.22|309.12|313.17|309.07|8
1640960470000|2021-12-31 14:21:10|313.23|309.13|313.16|309.06|313.23|309.13|313.12|309.02|11
1640960480000|2021-12-31 14:21:20|313.12|309.02|313.17|309.07|313.17|309.07|313.12|309.02|3
1640960490000|2021-12-31 14:21:30|313.16|309.06|313.18|309.08|313.18|309.08|313.1|309|10
1640960500000|2021-12-31 14:21:40|313.17|309.07|313.27|309.17|313.29|309.19|313.13|309.03|11
1640960510000|2021-12-31 14:21:50|313.3|309.2|313.31|309.21|313.31|309.21|313.3|309.2|2
1640960520000|2021-12-31 14:22:00|313.3|309.2|313.52|309.42|313.52|309.42|313.3|309.2|15
1640960530000|2021-12-31 14:22:10|313.53|309.43|313.48|309.38|313.54|309.44|313.47|309.37|11
1640960540000|2021-12-31 14:22:20|313.47|309.37|313.47|309.37|313.47|309.37|313.47|309.37|1
1640960550000|2021-12-31 14:22:30|313.49|309.39|313.47|309.37|313.49|309.39|313.47|309.37|3
1640960560000|2021-12-31 14:22:40|313.48|309.38|313.45|309.35|313.48|309.38|313.44|309.34|3
1640960580000|2021-12-31 14:23:00|313.46|309.36|313.41|309.31|313.47|309.37|313.39|309.29|5
1640960590000|2021-12-31 14:23:10|313.48|309.38|313.47|309.37|313.48|309.38|313.41|309.31|3
1640960600000|2021-12-31 14:23:20|313.46|309.36|313.47|309.37|313.47|309.37|313.4|309.3|4
1640960610000|2021-12-31 14:23:30|313.46|309.36|313.46|309.36|313.46|309.36|313.46|309.36|1
1640960620000|2021-12-31 14:23:40|313.39|309.29|313.39|309.29|313.41|309.31|313.39|309.29|4
1640960630000|2021-12-31 14:23:50|313.38|309.28|313.36|309.26|313.4|309.3|313.36|309.26|4
1640960640000|2021-12-31 14:24:00|313.33|309.23|313.16|309.06|313.38|309.28|313.16|309.06|18
1640960650000|2021-12-31 14:24:10|313.19|309.09|313.23|309.13|313.26|309.16|313.19|309.09|17
1640960660000|2021-12-31 14:24:20|313.22|309.12|313.22|309.12|313.23|309.13|313.21|309.11|5
1640960670000|2021-12-31 14:24:30|313.23|309.13|313.22|309.12|313.24|309.14|313.22|309.12|6
1640960680000|2021-12-31 14:24:40|313.23|309.13|313.22|309.12|313.23|309.13|313.22|309.12|2
1640960690000|2021-12-31 14:24:50|313.25|309.15|313.35|309.25|313.39|309.29|313.25|309.15|14
1640960700000|2021-12-31 14:25:00|313.33|309.23|313.35|309.25|313.36|309.26|313.3|309.2|9
1640960710000|2021-12-31 14:25:10|313.34|309.24|313.38|309.28|313.45|309.35|313.33|309.23|19
1640960720000|2021-12-31 14:25:20|313.39|309.29|313.39|309.29|313.43|309.33|313.39|309.29|10
1640960730000|2021-12-31 14:25:30|313.4|309.3|313.39|309.29|313.4|309.3|313.38|309.28|7
1640960740000|2021-12-31 14:25:40|313.38|309.28|313.38|309.28|313.39|309.29|313.38|309.28|5
1640960750000|2021-12-31 14:25:50|313.35|309.25|313.37|309.27|313.39|309.29|313.34|309.24|6
1640960760000|2021-12-31 14:26:00|313.4|309.3|313.37|309.27|313.4|309.3|313.34|309.24|6
1640960770000|2021-12-31 14:26:10|313.38|309.28|313.39|309.29|313.49|309.39|313.38|309.28|10
1640960780000|2021-12-31 14:26:20|313.44|309.34|313.4|309.3|313.44|309.34|313.36|309.26|12
1640960790000|2021-12-31 14:26:30|313.39|309.29|313.4|309.3|313.41|309.31|313.34|309.24|12
1640960800000|2021-12-31 14:26:40|313.37|309.27|313.33|309.23|313.39|309.29|313.31|309.21|12
1640960810000|2021-12-31 14:26:50|313.31|309.21|313.28|309.18|313.31|309.21|313.27|309.17|6
1640960820000|2021-12-31 14:27:00|313.29|309.19|313.34|309.24|313.35|309.25|313.29|309.19|6
1640960830000|2021-12-31 14:27:10|313.33|309.23|313.3|309.2|313.33|309.23|313.3|309.2|2
1640960840000|2021-12-31 14:27:20|313.34|309.24|313.39|309.29|313.45|309.35|313.33|309.23|8
1640960870000|2021-12-31 14:27:50|313.37|309.27|313.66|309.56|313.66|309.56|313.37|309.27|13
1640960880000|2021-12-31 14:28:00|313.65|309.55|313.66|309.56|313.66|309.56|313.65|309.55|2
1640960890000|2021-12-31 14:28:10|313.64|309.54|313.59|309.49|313.66|309.56|313.59|309.49|8
1640960900000|2021-12-31 14:28:20|313.6|309.5|313.59|309.49|313.61|309.51|313.59|309.49|7
1640960910000|2021-12-31 14:28:30|313.6|309.5|313.66|309.56|313.66|309.56|313.6|309.5|4
1640960920000|2021-12-31 14:28:40|313.65|309.55|313.64|309.54|313.65|309.55|313.62|309.52|4
1640960930000|2021-12-31 14:28:50|313.65|309.55|313.76|309.66|313.77|309.67|313.6|309.5|12
1640960940000|2021-12-31 14:29:00|313.75|309.65|313.76|309.66|313.78|309.68|313.73|309.63|13
1640960950000|2021-12-31 14:29:10|313.77|309.67|313.77|309.67|313.79|309.69|313.77|309.67|5
1640960960000|2021-12-31 14:29:20|313.76|309.66|313.68|309.58|313.76|309.66|313.64|309.54|9
1640960970000|2021-12-31 14:29:30|313.7|309.6|313.76|309.66|313.79|309.69|313.7|309.6|20
1640960980000|2021-12-31 14:29:40|313.75|309.65|313.74|309.64|313.81|309.71|313.74|309.64|11
1640960990000|2021-12-31 14:29:50|313.75|309.65|313.81|309.71|313.85|309.75|313.75|309.65|9
1640961000000|2021-12-31 14:30:00|313.87|309.77|313.92|309.82|313.98|309.88|313.87|309.77|13
1640961010000|2021-12-31 14:30:10|313.93|309.83|313.92|309.82|313.93|309.83|313.92|309.82|2
1640961020000|2021-12-31 14:30:20|313.93|309.83|313.73|309.63|313.93|309.83|313.73|309.63|11
1640961030000|2021-12-31 14:30:30|313.69|309.59|313.69|309.59|313.69|309.59|313.68|309.58|5
1640961040000|2021-12-31 14:30:40|313.68|309.58|313.44|309.34|313.68|309.58|313.43|309.33|15
1640961050000|2021-12-31 14:30:50|313.45|309.35|313.44|309.34|313.45|309.35|313.43|309.33|4
1640961060000|2021-12-31 14:31:00|313.45|309.35|313.59|309.49|313.64|309.54|313.45|309.35|13
1640961070000|2021-12-31 14:31:10|313.62|309.52|313.7|309.6|313.71|309.61|313.62|309.52|6
1640961080000|2021-12-31 14:31:20|313.69|309.59|313.65|309.55|313.69|309.59|313.63|309.53|6
1640961090000|2021-12-31 14:31:30|313.66|309.56|313.65|309.55|313.66|309.56|313.65|309.55|2
1640961100000|2021-12-31 14:31:40|313.68|309.58|313.7|309.6|313.71|309.61|313.68|309.58|7
1640961110000|2021-12-31 14:31:50|313.71|309.61|313.72|309.62|313.72|309.62|313.7|309.6|5
1640961120000|2021-12-31 14:32:00|313.71|309.61|313.74|309.64|313.76|309.66|313.71|309.61|9
1640961130000|2021-12-31 14:32:10|313.78|309.68|313.81|309.71|313.86|309.76|313.78|309.68|16
1640961140000|2021-12-31 14:32:20|313.78|309.68|313.72|309.62|313.83|309.73|313.72|309.62|8
1640961150000|2021-12-31 14:32:30|313.73|309.63|313.64|309.54|313.73|309.63|313.64|309.54|11
1640961160000|2021-12-31 14:32:40|313.65|309.55|313.64|309.54|313.65|309.55|313.64|309.54|2
1640961170000|2021-12-31 14:32:50|313.66|309.56|313.69|309.59|313.69|309.59|313.66|309.56|7
1640961180000|2021-12-31 14:33:00|313.7|309.6|313.63|309.53|313.7|309.6|313.63|309.53|6
1640961190000|2021-12-31 14:33:10|313.66|309.56|313.69|309.59|313.69|309.59|313.63|309.53|5
1640961200000|2021-12-31 14:33:20|313.68|309.58|313.7|309.6|313.71|309.61|313.67|309.57|6
1640961210000|2021-12-31 14:33:30|313.71|309.61|313.72|309.62|313.74|309.64|313.7|309.6|8
1640961220000|2021-12-31 14:33:40|313.73|309.63|313.79|309.69|313.79|309.69|313.72|309.62|7
1640961230000|2021-12-31 14:33:50|313.78|309.68|313.77|309.67|313.78|309.68|313.76|309.66|3
1640961240000|2021-12-31 14:34:00|313.8|309.7|313.83|309.73|313.83|309.73|313.8|309.7|6
1640961250000|2021-12-31 14:34:10|313.84|309.74|313.84|309.74|313.84|309.74|313.84|309.74|1
1640961260000|2021-12-31 14:34:20|313.86|309.76|313.88|309.78|313.89|309.79|313.86|309.76|6
1640961270000|2021-12-31 14:34:30|313.92|309.82|314.09|309.99|314.09|309.99|313.92|309.82|14
1640961280000|2021-12-31 14:34:40|314.08|309.98|314.09|309.99|314.1|310|314.08|309.98|4
1640961290000|2021-12-31 14:34:50|314.1|310|314.43|310.33|314.46|310.36|314.1|310|19
1640961300000|2021-12-31 14:35:00|314.44|310.34|314.6|310.5|314.6|310.5|314.43|310.33|18
1640961310000|2021-12-31 14:35:10|314.63|310.53|314.56|310.46|314.7|310.6|314.56|310.46|22
1640961320000|2021-12-31 14:35:20|314.55|310.45|314.54|310.44|314.55|310.45|314.53|310.43|6
1640961330000|2021-12-31 14:35:30|314.55|310.45|314.71|310.61|314.71|310.61|314.55|310.45|13
1640961340000|2021-12-31 14:35:40|314.72|310.62|314.61|310.51|314.72|310.62|314.61|310.51|9
1640961350000|2021-12-31 14:35:50|314.62|310.52|314.65|310.55|314.65|310.55|314.62|310.52|10
1640961360000|2021-12-31 14:36:00|314.64|310.54|314.56|310.46|314.65|310.55|314.56|310.46|11
1640961370000|2021-12-31 14:36:10|314.55|310.45|314.52|310.42|314.55|310.45|314.51|310.41|8
1640961380000|2021-12-31 14:36:20|314.51|310.41|314.43|310.33|314.51|310.41|314.43|310.33|3
1640961390000|2021-12-31 14:36:30|314.4|310.3|314.35|310.25|314.4|310.3|314.35|310.25|3
1640961400000|2021-12-31 14:36:40|314.34|310.24|314.28|310.18|314.35|310.25|314.27|310.17|8
1640961410000|2021-12-31 14:36:50|314.32|310.22|314.36|310.26|314.36|310.26|314.26|310.16|19
1640961420000|2021-12-31 14:37:00|314.39|310.29|314.28|310.18|314.39|310.29|314.28|310.18|9
1640961430000|2021-12-31 14:37:10|314.3|310.2|314.27|310.17|314.3|310.2|314.27|310.17|5
1640961440000|2021-12-31 14:37:20|314.24|310.14|314.2|310.1|314.24|310.14|314.2|310.1|8
1640961450000|2021-12-31 14:37:30|314.19|310.09|314.19|310.09|314.2|310.1|314.18|310.08|7
1640961480000|2021-12-31 14:38:00|314.16|310.06|314.01|309.91|314.18|310.08|314.01|309.91|7
1640961490000|2021-12-31 14:38:10|313.96|309.86|313.92|309.82|313.96|309.86|313.91|309.81|7
1640961510000|2021-12-31 14:38:30|313.91|309.81|314.15|310.05|314.15|310.05|313.91|309.81|10
1640961520000|2021-12-31 14:38:40|314.16|310.06|314.18|310.08|314.2|310.1|314.14|310.04|11
1640961530000|2021-12-31 14:38:50|314.17|310.07|314.2|310.1|314.2|310.1|314.16|310.06|10
1640961540000|2021-12-31 14:39:00|314.18|310.08|314.18|310.08|314.2|310.1|314.18|310.08|6
1640961550000|2021-12-31 14:39:10|314.19|310.09|314.22|310.12|314.22|310.12|314.19|310.09|4
1640961560000|2021-12-31 14:39:20|314.21|310.11|314.21|310.11|314.21|310.11|314.18|310.08|9
1640961570000|2021-12-31 14:39:30|314.18|310.08|314.14|310.04|314.18|310.08|314.12|310.02|10
1640961580000|2021-12-31 14:39:40|314.13|310.03|314.14|310.04|314.17|310.07|314.11|310.01|12
1640961590000|2021-12-31 14:39:50|314.15|310.05|314.16|310.06|314.16|310.06|314.15|310.05|4
1640961600000|2021-12-31 14:40:00|314.2|310.1|314.26|310.16|314.26|310.16|314.17|310.07|7
1640961610000|2021-12-31 14:40:10|314.27|310.17|314.36|310.26|314.38|310.28|314.27|310.17|14
1640961620000|2021-12-31 14:40:20|314.35|310.25|314.36|310.26|314.36|310.26|314.35|310.25|2
1640961630000|2021-12-31 14:40:30|314.35|310.25|314.28|310.18|314.35|310.25|314.28|310.18|10
1640961640000|2021-12-31 14:40:40|314.27|310.17|314.2|310.1|314.31|310.21|314.19|310.09|17
1640961650000|2021-12-31 14:40:50|314.16|310.06|314.25|310.15|314.3|310.2|314.16|310.06|14
1640961660000|2021-12-31 14:41:00|314.29|310.19|314.25|310.15|314.29|310.19|314.25|310.15|4
1640961670000|2021-12-31 14:41:10|314.26|310.16|314.26|310.16|314.26|310.16|314.25|310.15|5
1640961680000|2021-12-31 14:41:20|314.25|310.15|314.23|310.13|314.25|310.15|314.23|310.13|3
1640961700000|2021-12-31 14:41:40|314.2|310.1|314.12|310.02|314.2|310.1|314.11|310.01|7
1640961710000|2021-12-31 14:41:50|314.07|309.97|314.15|310.05|314.17|310.07|314.07|309.97|17
1640961720000|2021-12-31 14:42:00|314.18|310.08|314.1|310|314.21|310.11|314.1|310|15
1640961730000|2021-12-31 14:42:10|314.08|309.98|314.08|309.98|314.1|310|314.08|309.98|4
1640961740000|2021-12-31 14:42:20|314.09|309.99|313.9|309.8|314.09|309.99|313.9|309.8|8
1640961750000|2021-12-31 14:42:30|313.91|309.81|313.98|309.88|314.01|309.91|313.9|309.8|11
1640961760000|2021-12-31 14:42:40|313.99|309.89|313.95|309.85|313.99|309.89|313.95|309.85|7
1640961770000|2021-12-31 14:42:50|313.94|309.84|314.01|309.91|314.01|309.91|313.94|309.84|6
1640961780000|2021-12-31 14:43:00|313.97|309.87|313.94|309.84|314|309.9|313.94|309.84|9
1640961790000|2021-12-31 14:43:10|313.95|309.85|314.18|310.08|314.21|310.11|313.94|309.84|14
1640961800000|2021-12-31 14:43:20|314.17|310.07|314.13|310.03|314.19|310.09|314.13|310.03|8
1640961810000|2021-12-31 14:43:30|314.12|310.02|314.13|310.03|314.15|310.05|314.12|310.02|8
1640961820000|2021-12-31 14:43:40|314.12|310.02|314.12|310.02|314.12|310.02|314.12|310.02|1
1640961830000|2021-12-31 14:43:50|314.13|310.03|313.95|309.85|314.13|310.03|313.95|309.85|11
1640961840000|2021-12-31 14:44:00|313.96|309.86|313.89|309.79|313.96|309.86|313.87|309.77|12
1640961850000|2021-12-31 14:44:10|313.9|309.8|313.92|309.82|313.93|309.83|313.9|309.8|9
1640961860000|2021-12-31 14:44:20|313.91|309.81|313.69|309.59|313.92|309.82|313.69|309.59|13
1640961870000|2021-12-31 14:44:30|313.68|309.58|313.39|309.29|313.72|309.62|313.38|309.28|20
1640961880000|2021-12-31 14:44:40|313.38|309.28|313.31|309.21|313.39|309.29|313.31|309.21|9
1640961890000|2021-12-31 14:44:50|313.29|309.19|313.47|309.37|313.47|309.37|313.29|309.19|14
1640961900000|2021-12-31 14:45:00|313.44|309.34|313.42|309.32|313.44|309.34|313.34|309.24|16
1640961910000|2021-12-31 14:45:10|313.46|309.36|313.66|309.56|313.66|309.56|313.46|309.36|19
1640961920000|2021-12-31 14:45:20|313.65|309.55|313.66|309.56|313.69|309.59|313.63|309.53|12
1640961930000|2021-12-31 14:45:30|313.67|309.57|313.66|309.56|313.69|309.59|313.66|309.56|4
1640961940000|2021-12-31 14:45:40|313.67|309.57|313.74|309.64|313.75|309.65|313.66|309.56|13
1640961950000|2021-12-31 14:45:50|313.75|309.65|314.08|309.98|314.14|310.04|313.74|309.64|25
1640961960000|2021-12-31 14:46:00|314.07|309.97|313.81|309.71|314.14|310.04|313.76|309.66|14
1640961970000|2021-12-31 14:46:10|313.8|309.7|314|309.9|314.02|309.92|313.8|309.7|13
1640961980000|2021-12-31 14:46:20|313.96|309.86|313.96|309.86|313.97|309.87|313.96|309.86|3
1640961990000|2021-12-31 14:46:30|313.97|309.87|313.93|309.83|313.97|309.87|313.93|309.83|5
1640962000000|2021-12-31 14:46:40|313.94|309.84|314.03|309.93|314.04|309.94|313.94|309.84|7
1640962010000|2021-12-31 14:46:50|314.02|309.92|314.08|309.98|314.19|310.09|314.02|309.92|16
1640962020000|2021-12-31 14:47:00|314.09|309.99|314.05|309.95|314.09|309.99|314.03|309.93|8
1640962030000|2021-12-31 14:47:10|314.04|309.94|313.7|309.6|314.06|309.96|313.7|309.6|19
1640962040000|2021-12-31 14:47:20|313.71|309.61|313.63|309.53|313.71|309.61|313.61|309.51|14
1640962050000|2021-12-31 14:47:30|313.64|309.54|313.69|309.59|313.69|309.59|313.64|309.54|7
1640962060000|2021-12-31 14:47:40|313.7|309.6|313.69|309.59|313.7|309.6|313.69|309.59|2
1640962070000|2021-12-31 14:47:50|313.7|309.6|313.75|309.65|313.79|309.69|313.7|309.6|13
1640962080000|2021-12-31 14:48:00|313.74|309.64|313.75|309.65|313.78|309.68|313.74|309.64|13
1640962090000|2021-12-31 14:48:10|313.78|309.68|313.76|309.66|313.78|309.68|313.76|309.66|2
1640962110000|2021-12-31 14:48:30|313.75|309.65|313.76|309.66|313.78|309.68|313.75|309.65|7
1640962120000|2021-12-31 14:48:40|313.77|309.67|313.72|309.62|313.8|309.7|313.72|309.62|16
1640962130000|2021-12-31 14:48:50|313.73|309.63|313.67|309.57|313.74|309.64|313.65|309.55|10
1640962140000|2021-12-31 14:49:00|313.66|309.56|313.6|309.5|313.67|309.57|313.53|309.43|11
1640962150000|2021-12-31 14:49:10|313.62|309.52|313.69|309.59|313.7|309.6|313.62|309.52|12
1640962160000|2021-12-31 14:49:20|313.68|309.58|313.68|309.58|313.7|309.6|313.68|309.58|3
1640962170000|2021-12-31 14:49:30|313.69|309.59|313.6|309.5|313.69|309.59|313.59|309.49|7
1640962180000|2021-12-31 14:49:40|313.61|309.51|313.64|309.54|313.66|309.56|313.6|309.5|9
1640962190000|2021-12-31 14:49:50|313.65|309.55|313.68|309.58|313.72|309.62|313.64|309.54|7
1640962200000|2021-12-31 14:50:00|313.7|309.6|313.68|309.58|313.74|309.64|313.67|309.57|14
1640962210000|2021-12-31 14:50:10|313.67|309.57|313.78|309.68|313.83|309.73|313.65|309.55|19
1640962220000|2021-12-31 14:50:20|313.79|309.69|313.95|309.85|313.97|309.87|313.79|309.69|14
1640962230000|2021-12-31 14:50:30|313.91|309.81|313.88|309.78|313.96|309.86|313.88|309.78|8
1640962240000|2021-12-31 14:50:40|313.87|309.77|313.83|309.73|313.87|309.77|313.81|309.71|11
1640962250000|2021-12-31 14:50:50|313.82|309.72|313.81|309.71|313.83|309.73|313.81|309.71|5
1640962260000|2021-12-31 14:51:00|313.83|309.73|313.84|309.74|313.84|309.74|313.8|309.7|9
1640962270000|2021-12-31 14:51:10|313.87|309.77|313.83|309.73|313.87|309.77|313.83|309.73|9
1640962280000|2021-12-31 14:51:20|313.8|309.7|313.64|309.54|313.81|309.71|313.63|309.53|22
1640962290000|2021-12-31 14:51:30|313.65|309.55|313.67|309.57|313.67|309.57|313.65|309.55|2
1640962300000|2021-12-31 14:51:40|313.66|309.56|313.84|309.74|313.84|309.74|313.66|309.56|13
1640962310000|2021-12-31 14:51:50|313.83|309.73|313.88|309.78|313.89|309.79|313.83|309.73|13
1640962320000|2021-12-31 14:52:00|313.87|309.77|313.82|309.72|313.87|309.77|313.8|309.7|13
1640962330000|2021-12-31 14:52:10|313.85|309.75|313.83|309.73|313.85|309.75|313.82|309.72|8
1640962340000|2021-12-31 14:52:20|313.84|309.74|313.83|309.73|313.87|309.77|313.81|309.71|8
1640962350000|2021-12-31 14:52:30|313.82|309.72|313.88|309.78|313.88|309.78|313.82|309.72|14
1640962360000|2021-12-31 14:52:40|313.89|309.79|313.88|309.78|313.9|309.8|313.87|309.77|5
1640962370000|2021-12-31 14:52:50|313.89|309.79|313.89|309.79|313.89|309.79|313.89|309.79|1
1640962380000|2021-12-31 14:53:00|313.88|309.78|313.83|309.73|313.95|309.85|313.83|309.73|15
1640962390000|2021-12-31 14:53:10|313.82|309.72|313.8|309.7|313.86|309.76|313.8|309.7|8
1640962400000|2021-12-31 14:53:20|313.81|309.71|313.82|309.72|313.82|309.72|313.81|309.71|2
1640962410000|2021-12-31 14:53:30|313.83|309.73|313.87|309.77|313.89|309.79|313.82|309.72|6
1640962420000|2021-12-31 14:53:40|313.89|309.79|313.9|309.8|313.91|309.81|313.89|309.79|4
1640962430000|2021-12-31 14:53:50|313.91|309.81|313.9|309.8|313.91|309.81|313.89|309.79|4
1640962440000|2021-12-31 14:54:00|313.91|309.81|313.9|309.8|313.91|309.81|313.9|309.8|2
1640962450000|2021-12-31 14:54:10|313.91|309.81|313.89|309.79|313.91|309.81|313.89|309.79|3
1640962460000|2021-12-31 14:54:20|313.9|309.8|313.96|309.86|313.98|309.88|313.89|309.79|12
1640962470000|2021-12-31 14:54:30|313.98|309.88|314|309.9|314.01|309.91|313.98|309.88|5
1640962480000|2021-12-31 14:54:40|314.01|309.91|314|309.9|314.01|309.91|314|309.9|4
1640962490000|2021-12-31 14:54:50|314.01|309.91|314.01|309.91|314.01|309.91|314|309.9|3
1640962500000|2021-12-31 14:55:00|314.02|309.92|314.01|309.91|314.02|309.92|314.01|309.91|2
1640962510000|2021-12-31 14:55:10|314.02|309.92|314.08|309.98|314.1|310|314|309.9|8
1640962520000|2021-12-31 14:55:20|314.09|309.99|314.08|309.98|314.11|310.01|314.07|309.97|10
1640962530000|2021-12-31 14:55:30|314.09|309.99|314.08|309.98|314.1|310|314.08|309.98|10
1640962540000|2021-12-31 14:55:40|314.09|309.99|314.1|310|314.1|310|314.08|309.98|8
1640962550000|2021-12-31 14:55:50|314.09|309.99|314.06|309.96|314.1|310|314.05|309.95|10
1640962560000|2021-12-31 14:56:00|314.07|309.97|314.06|309.96|314.1|310|314.06|309.96|10
1640962570000|2021-12-31 14:56:10|314.09|309.99|314.05|309.95|314.09|309.99|314.02|309.92|6
1640962580000|2021-12-31 14:56:20|314.06|309.96|314.05|309.95|314.06|309.96|314.05|309.95|6
1640962590000|2021-12-31 14:56:30|314.03|309.93|314.04|309.94|314.08|309.98|314.02|309.92|18
1640962600000|2021-12-31 14:56:40|314.03|309.93|314.01|309.91|314.04|309.94|314.01|309.91|4
1640962610000|2021-12-31 14:56:50|314.02|309.92|314.04|309.94|314.05|309.95|314.02|309.92|5
1640962620000|2021-12-31 14:57:00|314.08|309.98|314.21|310.11|314.22|310.12|314.08|309.98|9
1640962630000|2021-12-31 14:57:10|314.22|310.12|314.17|310.07|314.22|310.12|314.17|310.07|6
1640962640000|2021-12-31 14:57:20|314.18|310.08|314.19|310.09|314.2|310.1|314.17|310.07|7
1640962650000|2021-12-31 14:57:30|314.16|310.06|314.12|310.02|314.2|310.1|314.12|310.02|9
1640962660000|2021-12-31 14:57:40|314.13|310.03|314.25|310.15|314.27|310.17|314.12|310.02|9
1640962670000|2021-12-31 14:57:50|314.24|310.14|314.27|310.17|314.33|310.23|314.24|310.14|12
1640962680000|2021-12-31 14:58:00|314.26|310.16|314.24|310.14|314.26|310.16|314.24|310.14|7
1640962690000|2021-12-31 14:58:10|314.25|310.15|314.25|310.15|314.26|310.16|314.23|310.13|10
1640962700000|2021-12-31 14:58:20|314.24|310.14|314.24|310.14|314.26|310.16|314.24|310.14|7
1640962710000|2021-12-31 14:58:30|314.21|310.11|314.21|310.11|314.22|310.12|314.19|310.09|4
1640962720000|2021-12-31 14:58:40|314.22|310.12|314.2|310.1|314.22|310.12|314.2|310.1|6
1640962730000|2021-12-31 14:58:50|314.17|310.07|314.04|309.94|314.21|310.11|314.04|309.94|11
1640962740000|2021-12-31 14:59:00|314.03|309.93|313.93|309.83|314.04|309.94|313.93|309.83|13
1640962750000|2021-12-31 14:59:10|313.94|309.84|313.75|309.65|313.96|309.86|313.75|309.65|18
1640962760000|2021-12-31 14:59:20|313.74|309.64|313.74|309.64|313.79|309.69|313.74|309.64|9
1640962770000|2021-12-31 14:59:30|313.72|309.62|313.77|309.67|313.77|309.67|313.72|309.62|14
1640962780000|2021-12-31 14:59:40|313.76|309.66|313.76|309.66|313.8|309.7|313.76|309.66|5
1640962790000|2021-12-31 14:59:50|313.79|309.69|313.75|309.65|313.79|309.69|313.75|309.65|6
1640962800000|2021-12-31 15:00:00|313.76|309.66|314|309.9|314|309.9|313.76|309.66|18
1640962810000|2021-12-31 15:00:10|314.01|309.91|314.07|309.97|314.13|310.03|313.99|309.89|14
1640962820000|2021-12-31 15:00:20|314.08|309.98|314.22|310.12|314.22|310.12|314.08|309.98|10
1640962830000|2021-12-31 15:00:30|314.19|310.09|314.07|309.97|314.19|310.09|314.07|309.97|8
1640962840000|2021-12-31 15:00:40|314.08|309.98|314.13|310.03|314.13|310.03|314.08|309.98|8
1640962850000|2021-12-31 15:00:50|314.12|310.02|314.1|310|314.13|310.03|314.1|310|6
1640962860000|2021-12-31 15:01:00|314.09|309.99|314.04|309.94|314.09|309.99|314.04|309.94|8
1640962870000|2021-12-31 15:01:10|314.06|309.96|313.89|309.79|314.06|309.96|313.89|309.79|11
1640962880000|2021-12-31 15:01:20|313.88|309.78|313.86|309.76|313.9|309.8|313.83|309.73|11
1640962890000|2021-12-31 15:01:30|313.85|309.75|313.81|309.71|313.9|309.8|313.8|309.7|15
1640962900000|2021-12-31 15:01:40|313.82|309.72|313.76|309.66|313.82|309.72|313.76|309.66|10
1640962910000|2021-12-31 15:01:50|313.74|309.64|313.65|309.55|313.74|309.64|313.64|309.54|16
1640962920000|2021-12-31 15:02:00|313.64|309.54|313.65|309.55|313.66|309.56|313.63|309.53|5
1640962930000|2021-12-31 15:02:10|313.66|309.56|313.68|309.58|313.74|309.64|313.66|309.56|12
1640962940000|2021-12-31 15:02:20|313.72|309.62|313.73|309.63|313.74|309.64|313.67|309.57|9
1640962950000|2021-12-31 15:02:30|313.74|309.64|313.74|309.64|313.74|309.64|313.74|309.64|1
1640962960000|2021-12-31 15:02:40|313.77|309.67|313.76|309.66|313.78|309.68|313.76|309.66|3
1640962970000|2021-12-31 15:02:50|313.77|309.67|313.77|309.67|313.77|309.67|313.77|309.67|1
1640962980000|2021-12-31 15:03:00|313.78|309.68|313.82|309.72|313.87|309.77|313.78|309.68|5
1640962990000|2021-12-31 15:03:10|313.85|309.75|313.78|309.68|313.9|309.8|313.78|309.68|13
1640963000000|2021-12-31 15:03:20|313.79|309.69|313.87|309.77|313.9|309.8|313.79|309.69|14
1640963010000|2021-12-31 15:03:30|313.88|309.78|313.86|309.76|313.88|309.78|313.85|309.75|4
1640963020000|2021-12-31 15:03:40|313.85|309.75|313.85|309.75|313.85|309.75|313.85|309.75|1
1640963030000|2021-12-31 15:03:50|313.84|309.74|313.84|309.74|313.84|309.74|313.84|309.74|1
1640963040000|2021-12-31 15:04:00|313.86|309.76|313.86|309.76|313.88|309.78|313.83|309.73|8
1640963050000|2021-12-31 15:04:10|313.84|309.74|313.85|309.75|313.85|309.75|313.84|309.74|4
1640963060000|2021-12-31 15:04:20|313.84|309.74|313.83|309.73|313.85|309.75|313.83|309.73|5
1640963070000|2021-12-31 15:04:30|313.82|309.72|313.83|309.73|313.84|309.74|313.82|309.72|3
1640963080000|2021-12-31 15:04:40|313.82|309.72|313.82|309.72|313.82|309.72|313.81|309.71|3
1640963100000|2021-12-31 15:05:00|313.81|309.71|313.77|309.67|313.81|309.71|313.76|309.66|6
1640963110000|2021-12-31 15:05:10|313.76|309.66|313.76|309.66|313.77|309.67|313.76|309.66|3
1640963120000|2021-12-31 15:05:20|313.77|309.67|313.81|309.71|313.91|309.81|313.77|309.67|11
1640963130000|2021-12-31 15:05:30|313.83|309.73|313.78|309.68|313.83|309.73|313.76|309.66|9
1640963140000|2021-12-31 15:05:40|313.76|309.66|313.77|309.67|313.82|309.72|313.76|309.66|7
1640963150000|2021-12-31 15:05:50|313.8|309.7|313.74|309.64|313.8|309.7|313.73|309.63|6
1640963160000|2021-12-31 15:06:00|313.71|309.61|313.65|309.55|313.76|309.66|313.65|309.55|12
1640963170000|2021-12-31 15:06:10|313.6|309.5|313.65|309.55|313.69|309.59|313.6|309.5|9
1640963180000|2021-12-31 15:06:20|313.68|309.58|313.73|309.63|313.73|309.63|313.65|309.55|7
1640963190000|2021-12-31 15:06:30|313.74|309.64|313.75|309.65|313.77|309.67|313.73|309.63|8
1640963200000|2021-12-31 15:06:40|313.74|309.64|313.67|309.57|313.76|309.66|313.67|309.57|17
1640963210000|2021-12-31 15:06:50|313.66|309.56|313.68|309.58|313.68|309.58|313.66|309.56|4
1640963220000|2021-12-31 15:07:00|313.69|309.59|313.77|309.67|313.78|309.68|313.67|309.57|10
1640963230000|2021-12-31 15:07:10|313.76|309.66|313.9|309.8|313.91|309.81|313.76|309.66|10
1640963240000|2021-12-31 15:07:20|313.91|309.81|313.94|309.84|313.95|309.85|313.91|309.81|7
1640963250000|2021-12-31 15:07:30|313.93|309.83|313.93|309.83|313.93|309.83|313.93|309.83|1
1640963260000|2021-12-31 15:07:40|313.94|309.84|313.93|309.83|313.96|309.86|313.93|309.83|7
1640963270000|2021-12-31 15:07:50|313.94|309.84|313.95|309.85|313.95|309.85|313.94|309.84|2
1640963280000|2021-12-31 15:08:00|313.94|309.84|314.24|310.14|314.24|310.14|313.93|309.83|16
1640963290000|2021-12-31 15:08:10|314.25|310.15|314.41|310.31|314.45|310.35|314.24|310.14|21
1640963300000|2021-12-31 15:08:20|314.42|310.32|314.44|310.34|314.47|310.37|314.4|310.3|17
1640963310000|2021-12-31 15:08:30|314.42|310.32|314.39|310.29|314.43|310.33|314.38|310.28|14
1640963320000|2021-12-31 15:08:40|314.35|310.25|314.35|310.25|314.35|310.25|314.35|310.25|1
1640963330000|2021-12-31 15:08:50|314.34|310.24|314.29|310.19|314.39|310.29|314.29|310.19|16
1640963340000|2021-12-31 15:09:00|314.3|310.2|314.3|310.2|314.3|310.2|314.3|310.2|1
1640963350000|2021-12-31 15:09:10|314.31|310.21|314.3|310.2|314.31|310.21|314.3|310.2|2
1640963360000|2021-12-31 15:09:20|314.34|310.24|314.29|310.19|314.34|310.24|314.28|310.18|5
1640963370000|2021-12-31 15:09:30|314.28|310.18|314.3|310.2|314.31|310.21|314.28|310.18|8
1640963380000|2021-12-31 15:09:40|314.29|310.19|314.39|310.29|314.46|310.36|314.29|310.19|19
1640963390000|2021-12-31 15:09:50|314.4|310.3|314.39|310.29|314.44|310.34|314.39|310.29|10
1640963400000|2021-12-31 15:10:00|314.41|310.31|314.39|310.29|314.44|310.34|314.38|310.28|7
1640963410000|2021-12-31 15:10:10|314.4|310.3|314.44|310.34|314.44|310.34|314.39|310.29|10
1640963420000|2021-12-31 15:10:20|314.45|310.35|314.45|310.35|314.46|310.36|314.44|310.34|9
1640963430000|2021-12-31 15:10:30|314.46|310.36|314.37|310.27|314.46|310.36|314.37|310.27|11
1640963450000|2021-12-31 15:10:50|314.29|310.19|314.34|310.24|314.34|310.24|314.29|310.19|2
1640963460000|2021-12-31 15:11:00|314.29|310.19|314.34|310.24|314.34|310.24|314.29|310.19|3
1640963470000|2021-12-31 15:11:10|314.36|310.26|314.32|310.22|314.36|310.26|314.32|310.22|2
1640963480000|2021-12-31 15:11:20|314.31|310.21|314.45|310.35|314.45|310.35|314.31|310.21|12
1640963490000|2021-12-31 15:11:30|314.46|310.36|314.45|310.35|314.47|310.37|314.43|310.33|7
1640963500000|2021-12-31 15:11:40|314.5|310.4|314.56|310.46|314.58|310.48|314.48|310.38|14
1640963510000|2021-12-31 15:11:50|314.58|310.48|314.54|310.44|314.58|310.48|314.54|310.44|3
1640963520000|2021-12-31 15:12:00|314.53|310.43|314.59|310.49|314.61|310.51|314.53|310.43|8
1640963540000|2021-12-31 15:12:20|314.61|310.51|314.62|310.52|314.63|310.53|314.58|310.48|15
1640963550000|2021-12-31 15:12:30|314.63|310.53|314.61|310.51|314.63|310.53|314.6|310.5|15
1640963560000|2021-12-31 15:12:40|314.62|310.52|314.63|310.53|314.7|310.6|314.61|310.51|18
1640963570000|2021-12-31 15:12:50|314.61|310.51|314.56|310.46|314.62|310.52|314.53|310.43|17
1640963580000|2021-12-31 15:13:00|314.55|310.45|314.56|310.46|314.59|310.49|314.54|310.44|13
1640963590000|2021-12-31 15:13:10|314.55|310.45|314.56|310.46|314.59|310.49|314.54|310.44|10
1640963600000|2021-12-31 15:13:20|314.57|310.47|314.66|310.56|314.71|310.61|314.57|310.47|15
1640963610000|2021-12-31 15:13:30|314.67|310.57|314.65|310.55|314.71|310.61|314.62|310.52|7
1640963620000|2021-12-31 15:13:40|314.66|310.56|314.66|310.56|314.66|310.56|314.65|310.55|5
1640963630000|2021-12-31 15:13:50|314.65|310.55|314.64|310.54|314.66|310.56|314.64|310.54|4
1640963640000|2021-12-31 15:14:00|314.65|310.55|314.65|310.55|314.67|310.57|314.64|310.54|7
1640963650000|2021-12-31 15:14:10|314.66|310.56|314.44|310.34|314.66|310.56|314.44|310.34|10
1640963660000|2021-12-31 15:14:20|314.43|310.33|314.36|310.26|314.43|310.33|314.36|310.26|6
1640963670000|2021-12-31 15:14:30|314.43|310.33|314.44|310.34|314.5|310.4|314.41|310.31|7
1640963680000|2021-12-31 15:14:40|314.45|310.35|314.55|310.45|314.57|310.47|314.45|310.35|16
1640963690000|2021-12-31 15:14:50|314.56|310.46|314.58|310.48|314.58|310.48|314.53|310.43|9
1640963700000|2021-12-31 15:15:00|314.56|310.46|314.53|310.43|314.56|310.46|314.46|310.36|11
1640963710000|2021-12-31 15:15:10|314.48|310.38|314.46|310.36|314.49|310.39|314.46|310.36|12
1640963720000|2021-12-31 15:15:20|314.48|310.38|314.5|310.4|314.51|310.41|314.46|310.36|10
1640963730000|2021-12-31 15:15:30|314.51|310.41|314.76|310.66|314.77|310.67|314.51|310.41|20
1640963740000|2021-12-31 15:15:40|314.77|310.67|314.76|310.66|314.77|310.67|314.75|310.65|6
1640963750000|2021-12-31 15:15:50|314.77|310.67|314.87|310.77|314.88|310.78|314.7|310.6|22
1640963760000|2021-12-31 15:16:00|314.86|310.76|314.86|310.76|314.87|310.77|314.83|310.73|12
1640963770000|2021-12-31 15:16:10|314.85|310.75|314.87|310.77|314.91|310.81|314.85|310.75|8
1640963780000|2021-12-31 15:16:20|314.88|310.78|314.9|310.8|314.94|310.84|314.87|310.77|8
1640963790000|2021-12-31 15:16:30|314.92|310.82|314.91|310.81|314.95|310.85|314.89|310.79|17
1640963800000|2021-12-31 15:16:40|314.92|310.82|315.45|311.35|315.62|311.52|314.91|310.81|19
1640963810000|2021-12-31 15:16:50|315.44|311.34|315.53|311.43|315.54|311.44|315.44|311.34|17
1640963820000|2021-12-31 15:17:00|315.52|311.42|315.53|311.43|315.56|311.46|315.52|311.42|9
1640963830000|2021-12-31 15:17:10|315.54|311.44|315.33|311.23|315.64|311.54|315.33|311.23|24
1640963840000|2021-12-31 15:17:20|315.35|311.25|315.29|311.19|315.36|311.26|315.29|311.19|10
1640963850000|2021-12-31 15:17:30|315.3|311.2|315.36|311.26|315.36|311.26|315.29|311.19|7
1640963860000|2021-12-31 15:17:40|315.35|311.25|315.35|311.25|315.35|311.25|315.35|311.25|1
1640963870000|2021-12-31 15:17:50|315.34|311.24|315.28|311.18|315.35|311.25|315.28|311.18|9
1640963880000|2021-12-31 15:18:00|315.3|311.2|315.32|311.22|315.32|311.22|315.3|311.2|2
1640963890000|2021-12-31 15:18:10|315.31|311.21|315.32|311.22|315.32|311.22|315.29|311.19|8
1640963900000|2021-12-31 15:18:20|315.33|311.23|315.32|311.22|315.39|311.29|315.32|311.22|16
1640963910000|2021-12-31 15:18:30|315.33|311.23|315.28|311.18|315.33|311.23|315.28|311.18|9
1640963920000|2021-12-31 15:18:40|315.29|311.19|315.34|311.24|315.34|311.24|315.29|311.19|11
1640963930000|2021-12-31 15:18:50|315.32|311.22|315.33|311.23|315.37|311.27|315.31|311.21|7
1640963940000|2021-12-31 15:19:00|315.34|311.24|315.29|311.19|315.35|311.25|315.29|311.19|14
1640963950000|2021-12-31 15:19:10|315.28|311.18|315.26|311.16|315.28|311.18|315.26|311.16|3
1640963960000|2021-12-31 15:19:20|315.28|311.18|315.22|311.12|315.29|311.19|315.22|311.12|5
1640963970000|2021-12-31 15:19:30|315.27|311.17|315.28|311.18|315.29|311.19|315.26|311.16|7
1640963980000|2021-12-31 15:19:40|315.29|311.19|315.4|311.3|315.44|311.34|315.29|311.19|17
1640963990000|2021-12-31 15:19:50|315.39|311.29|315.32|311.22|315.39|311.29|315.32|311.22|9
1640964000000|2021-12-31 15:20:00|315.31|311.21|315.27|311.17|315.32|311.22|315.27|311.17|8
1640964010000|2021-12-31 15:20:10|315.26|311.16|315.3|311.2|315.3|311.2|315.25|311.15|5
1640964020000|2021-12-31 15:20:20|315.25|311.15|315.27|311.17|315.3|311.2|315.25|311.15|11
1640964030000|2021-12-31 15:20:30|315.26|311.16|315.22|311.12|315.27|311.17|315.22|311.12|7
1640964040000|2021-12-31 15:20:40|315.23|311.13|315.23|311.13|315.26|311.16|315.22|311.12|9
1640964050000|2021-12-31 15:20:50|315.27|311.17|315.33|311.23|315.36|311.26|315.27|311.17|6
1640964060000|2021-12-31 15:21:00|315.34|311.24|315.34|311.24|315.34|311.24|315.33|311.23|3
1640964070000|2021-12-31 15:21:10|315.33|311.23|315.33|311.23|315.35|311.25|315.29|311.19|12
1640964080000|2021-12-31 15:21:20|315.32|311.22|315.32|311.22|315.33|311.23|315.32|311.22|3
1640964090000|2021-12-31 15:21:30|315.33|311.23|315.54|311.44|315.54|311.44|315.33|311.23|9
1640964100000|2021-12-31 15:21:40|315.55|311.45|315.66|311.56|315.7|311.6|315.55|311.45|19
1640964110000|2021-12-31 15:21:50|315.67|311.57|315.74|311.64|315.74|311.64|315.65|311.55|13
1640964120000|2021-12-31 15:22:00|315.72|311.62|315.59|311.49|315.75|311.65|315.56|311.46|25
1640964130000|2021-12-31 15:22:10|315.58|311.48|315.57|311.47|315.61|311.51|315.56|311.46|19
1640964140000|2021-12-31 15:22:20|315.6|311.5|315.6|311.5|315.63|311.53|315.56|311.46|15
1640964150000|2021-12-31 15:22:30|315.59|311.49|315.61|311.51|315.62|311.52|315.55|311.45|19
1640964160000|2021-12-31 15:22:40|315.6|311.5|315.65|311.55|315.66|311.56|315.57|311.47|12
1640964170000|2021-12-31 15:22:50|315.66|311.56|315.55|311.45|315.66|311.56|315.55|311.45|12
1640964180000|2021-12-31 15:23:00|315.56|311.46|315.52|311.42|315.58|311.48|315.52|311.42|7
1640964190000|2021-12-31 15:23:10|315.54|311.44|315.56|311.46|315.59|311.49|315.52|311.42|10
1640964200000|2021-12-31 15:23:20|315.55|311.45|315.6|311.5|315.61|311.51|315.53|311.43|8
1640964210000|2021-12-31 15:23:30|315.59|311.49|315.64|311.54|315.64|311.54|315.59|311.49|4
1640964220000|2021-12-31 15:23:40|315.65|311.55|315.65|311.55|315.65|311.55|315.63|311.53|5
1640964230000|2021-12-31 15:23:50|315.66|311.56|315.8|311.7|315.8|311.7|315.64|311.54|11
1640964240000|2021-12-31 15:24:00|315.78|311.68|315.67|311.57|315.79|311.69|315.67|311.57|20
1640964250000|2021-12-31 15:24:10|315.64|311.54|315.64|311.54|315.68|311.58|315.63|311.53|19
1640964260000|2021-12-31 15:24:20|315.65|311.55|315.68|311.58|315.71|311.61|315.56|311.46|19
1640964270000|2021-12-31 15:24:30|315.69|311.59|315.71|311.61|315.71|311.61|315.69|311.59|3
1640964280000|2021-12-31 15:24:40|315.7|311.6|315.63|311.53|315.72|311.62|315.63|311.53|11
1640964290000|2021-12-31 15:24:50|315.62|311.52|315.62|311.52|315.64|311.54|315.62|311.52|6
1640964300000|2021-12-31 15:25:00|315.63|311.53|315.64|311.54|315.65|311.55|315.61|311.51|11
1640964310000|2021-12-31 15:25:10|315.65|311.55|315.71|311.61|315.71|311.61|315.65|311.55|6
1640964320000|2021-12-31 15:25:20|315.68|311.58|315.71|311.61|315.71|311.61|315.68|311.58|5
1640964340000|2021-12-31 15:25:40|315.69|311.59|315.56|311.46|315.69|311.59|315.55|311.45|9
1640964350000|2021-12-31 15:25:50|315.58|311.48|315.64|311.54|315.64|311.54|315.56|311.46|11
1640964360000|2021-12-31 15:26:00|315.65|311.55|315.71|311.61|315.72|311.62|315.63|311.53|9
1640964370000|2021-12-31 15:26:10|315.7|311.6|315.71|311.61|315.72|311.62|315.7|311.6|6
1640964380000|2021-12-31 15:26:20|315.67|311.57|315.71|311.61|315.71|311.61|315.67|311.57|7
1640964390000|2021-12-31 15:26:30|315.7|311.6|315.68|311.58|315.7|311.6|315.67|311.57|3
1640964400000|2021-12-31 15:26:40|315.7|311.6|315.61|311.51|315.7|311.6|315.59|311.49|9
1640964410000|2021-12-31 15:26:50|315.62|311.52|315.61|311.51|315.63|311.53|315.6|311.5|8
1640964420000|2021-12-31 15:27:00|315.62|311.52|315.61|311.51|315.62|311.52|315.61|311.51|2
1640964430000|2021-12-31 15:27:10|315.6|311.5|315.61|311.51|315.61|311.51|315.58|311.48|3
1640964440000|2021-12-31 15:27:20|315.64|311.54|315.62|311.52|315.64|311.54|315.62|311.52|4
1640964450000|2021-12-31 15:27:30|315.64|311.54|315.67|311.57|315.67|311.57|315.61|311.51|12
1640964460000|2021-12-31 15:27:40|315.72|311.62|315.63|311.53|315.72|311.62|315.63|311.53|10
1640964470000|2021-12-31 15:27:50|315.64|311.54|315.53|311.43|315.68|311.58|315.51|311.41|11
1640964480000|2021-12-31 15:28:00|315.52|311.42|315.38|311.28|315.53|311.43|315.3|311.2|17
1640964490000|2021-12-31 15:28:10|315.4|311.3|315.45|311.35|315.46|311.36|315.4|311.3|10
1640964500000|2021-12-31 15:28:20|315.43|311.33|315.23|311.13|315.43|311.33|315.19|311.09|18
1640964510000|2021-12-31 15:28:30|315.25|311.15|315.35|311.25|315.35|311.25|315.25|311.15|7
1640964520000|2021-12-31 15:28:40|315.33|311.23|315.34|311.24|315.41|311.31|315.33|311.23|9
1640964530000|2021-12-31 15:28:50|315.35|311.25|315.32|311.22|315.35|311.25|315.3|311.2|7
1640964540000|2021-12-31 15:29:00|315.33|311.23|315.33|311.23|315.37|311.27|315.31|311.21|8
1640964550000|2021-12-31 15:29:10|315.36|311.26|315.41|311.31|315.42|311.32|315.33|311.23|15
1640964560000|2021-12-31 15:29:20|315.42|311.32|315.39|311.29|315.43|311.33|315.34|311.24|10
1640964570000|2021-12-31 15:29:30|315.4|311.3|315.3|311.2|315.41|311.31|315.3|311.2|15
1640964580000|2021-12-31 15:29:40|315.29|311.19|315.24|311.14|315.29|311.19|315.22|311.12|10
1640964590000|2021-12-31 15:29:50|315.23|311.13|315.25|311.15|315.29|311.19|315.23|311.13|14
1640964600000|2021-12-31 15:30:00|315.24|311.14|315.22|311.12|315.25|311.15|315.21|311.11|10
1640964610000|2021-12-31 15:30:10|315.21|311.11|315.21|311.11|315.22|311.12|315.2|311.1|8
1640964620000|2021-12-31 15:30:20|315.2|311.1|315.17|311.07|315.22|311.12|315.17|311.07|4
1640964630000|2021-12-31 15:30:30|315.19|311.09|315.23|311.13|315.24|311.14|315.19|311.09|9
1640964640000|2021-12-31 15:30:40|315.25|311.15|315.22|311.12|315.25|311.15|315.21|311.11|5
1640964650000|2021-12-31 15:30:50|315.21|311.11|315.22|311.12|315.22|311.12|315.21|311.11|4
1640964660000|2021-12-31 15:31:00|315.21|311.11|315.21|311.11|315.21|311.11|315.21|311.11|1
1640964680000|2021-12-31 15:31:20|315.2|311.1|315.2|311.1|315.21|311.11|315.2|311.1|3
1640964690000|2021-12-31 15:31:30|315.19|311.09|315.07|310.97|315.19|311.09|315.06|310.96|13
1640964700000|2021-12-31 15:31:40|315.06|310.96|314.95|310.85|315.06|310.96|314.94|310.84|11
1640964710000|2021-12-31 15:31:50|314.94|310.84|314.91|310.81|314.95|310.85|314.9|310.8|12
1640964720000|2021-12-31 15:32:00|314.9|310.8|314.71|310.61|314.9|310.8|314.7|310.6|15
1640964730000|2021-12-31 15:32:10|314.74|310.64|314.72|310.62|314.74|310.64|314.71|310.61|5
1640964740000|2021-12-31 15:32:20|314.74|310.64|314.83|310.73|314.83|310.73|314.74|310.64|12
1640964750000|2021-12-31 15:32:30|314.82|310.72|314.85|310.75|314.85|310.75|314.82|310.72|5
1640964760000|2021-12-31 15:32:40|314.84|310.74|314.82|310.72|314.85|310.75|314.82|310.72|4
1640964770000|2021-12-31 15:32:50|314.83|310.73|314.82|310.72|314.83|310.73|314.82|310.72|4
1640964780000|2021-12-31 15:33:00|314.81|310.71|314.75|310.65|314.81|310.71|314.75|310.65|3
1640964790000|2021-12-31 15:33:10|314.74|310.64|314.85|310.75|314.85|310.75|314.74|310.64|6
1640964800000|2021-12-31 15:33:20|314.89|310.79|314.88|310.78|314.89|310.79|314.86|310.76|4
1640964810000|2021-12-31 15:33:30|314.89|310.79|314.83|310.73|314.92|310.82|314.81|310.71|7
1640964820000|2021-12-31 15:33:40|314.84|310.74|314.82|310.72|314.84|310.74|314.82|310.72|5
1640964830000|2021-12-31 15:33:50|314.83|310.73|314.83|310.73|314.83|310.73|314.82|310.72|3
1640964840000|2021-12-31 15:34:00|314.82|310.72|314.79|310.69|314.87|310.77|314.79|310.69|6
1640964850000|2021-12-31 15:34:10|314.77|310.67|314.76|310.66|314.77|310.67|314.75|310.65|3
1640964860000|2021-12-31 15:34:20|314.75|310.65|314.74|310.64|314.75|310.65|314.74|310.64|10
1640964870000|2021-12-31 15:34:30|314.76|310.66|314.69|310.59|314.76|310.66|314.66|310.56|14
1640964880000|2021-12-31 15:34:40|314.64|310.54|314.69|310.59|314.75|310.65|314.64|310.54|13
1640964890000|2021-12-31 15:34:50|314.7|310.6|314.78|310.68|314.79|310.69|314.69|310.59|10
1640964900000|2021-12-31 15:35:00|314.81|310.71|314.9|310.8|314.91|310.81|314.81|310.71|10
1640964910000|2021-12-31 15:35:10|314.83|310.73|314.89|310.79|314.89|310.79|314.82|310.72|12
1640964920000|2021-12-31 15:35:20|314.91|310.81|315.04|310.94|315.04|310.94|314.9|310.8|12
1640964930000|2021-12-31 15:35:30|315.03|310.93|315.07|310.97|315.07|310.97|315.03|310.93|7
1640964940000|2021-12-31 15:35:40|315.06|310.96|315.13|311.03|315.13|311.03|315.05|310.95|10
1640964950000|2021-12-31 15:35:50|315.16|311.06|315.12|311.02|315.16|311.06|315.12|311.02|2
1640964960000|2021-12-31 15:36:00|315.15|311.05|315|310.9|315.15|311.05|315|310.9|11
1640964970000|2021-12-31 15:36:10|315.01|310.91|315.01|310.91|315.02|310.92|315|310.9|7
1640964980000|2021-12-31 15:36:20|315.02|310.92|315.2|311.1|315.2|311.1|315.02|310.92|10
1640964990000|2021-12-31 15:36:30|315.27|311.17|315.32|311.22|315.35|311.25|315.27|311.17|18
1640965000000|2021-12-31 15:36:40|315.31|311.21|315.31|311.21|315.31|311.21|315.27|311.17|9
1640965010000|2021-12-31 15:36:50|315.34|311.24|315.31|311.21|315.35|311.25|315.31|311.21|9
1640965020000|2021-12-31 15:37:00|315.32|311.22|315.32|311.22|315.35|311.25|315.31|311.21|5
1640965030000|2021-12-31 15:37:10|315.31|311.21|315.2|311.1|315.32|311.22|315.2|311.1|11
1640965040000|2021-12-31 15:37:20|315.19|311.09|315.19|311.09|315.22|311.12|315.18|311.08|13
1640965050000|2021-12-31 15:37:30|315.2|311.1|315.2|311.1|315.2|311.1|315.2|311.1|1
1640965060000|2021-12-31 15:37:40|315.19|311.09|315.21|311.11|315.23|311.13|315.19|311.09|7
1640965070000|2021-12-31 15:37:50|315.22|311.12|315.18|311.08|315.25|311.15|315.18|311.08|7
1640965080000|2021-12-31 15:38:00|315.19|311.09|315.07|310.97|315.2|311.1|315.03|310.93|9
1640965090000|2021-12-31 15:38:10|315.06|310.96|315|310.9|315.08|310.98|315|310.9|9
1640965110000|2021-12-31 15:38:30|314.99|310.89|314.97|310.87|314.99|310.89|314.97|310.87|3
1640965130000|2021-12-31 15:38:50|314.96|310.86|314.96|310.86|314.96|310.86|314.96|310.86|1
1640965140000|2021-12-31 15:39:00|314.97|310.87|315.03|310.93|315.03|310.93|314.97|310.87|4
1640965150000|2021-12-31 15:39:10|315.02|310.92|315.03|310.93|315.03|310.93|314.99|310.89|6
1640965160000|2021-12-31 15:39:20|315.01|310.91|315.04|310.94|315.05|310.95|315.01|310.91|3
1640965170000|2021-12-31 15:39:30|315.02|310.92|314.89|310.79|315.02|310.92|314.89|310.79|5
1640965180000|2021-12-31 15:39:40|314.9|310.8|314.89|310.79|314.92|310.82|314.87|310.77|10
1640965190000|2021-12-31 15:39:50|314.9|310.8|314.91|310.81|314.91|310.81|314.89|310.79|4
1640965200000|2021-12-31 15:40:00|314.9|310.8|314.87|310.77|314.9|310.8|314.84|310.74|4
1640965210000|2021-12-31 15:40:10|314.9|310.8|314.88|310.78|314.9|310.8|314.86|310.76|5
1640965220000|2021-12-31 15:40:20|314.9|310.8|314.91|310.81|314.92|310.82|314.89|310.79|5
1640965230000|2021-12-31 15:40:30|314.9|310.8|314.9|310.8|314.92|310.82|314.89|310.79|12
1640965250000|2021-12-31 15:40:50|314.91|310.81|314.91|310.81|314.91|310.81|314.9|310.8|3
1640965260000|2021-12-31 15:41:00|314.89|310.79|314.91|310.81|314.92|310.82|314.89|310.79|4
1640965270000|2021-12-31 15:41:10|314.93|310.83|314.91|310.81|314.94|310.84|314.9|310.8|6
1640965280000|2021-12-31 15:41:20|314.88|310.78|314.88|310.78|314.9|310.8|314.85|310.75|8
1640965290000|2021-12-31 15:41:30|314.89|310.79|314.9|310.8|314.9|310.8|314.89|310.79|2
1640965300000|2021-12-31 15:41:40|314.89|310.79|314.89|310.79|314.89|310.79|314.89|310.79|1
1640965310000|2021-12-31 15:41:50|314.9|310.8|314.84|310.74|314.9|310.8|314.83|310.73|14
1640965320000|2021-12-31 15:42:00|314.83|310.73|314.83|310.73|314.84|310.74|314.83|310.73|5
1640965330000|2021-12-31 15:42:10|314.86|310.76|314.86|310.76|314.86|310.76|314.83|310.73|7
1640965340000|2021-12-31 15:42:20|314.84|310.74|314.85|310.75|314.85|310.75|314.83|310.73|4
1640965350000|2021-12-31 15:42:30|314.84|310.74|314.84|310.74|314.85|310.75|314.82|310.72|4
1640965360000|2021-12-31 15:42:40|314.83|310.73|314.82|310.72|314.83|310.73|314.81|310.71|6
1640965370000|2021-12-31 15:42:50|314.8|310.7|314.82|310.72|314.83|310.73|314.8|310.7|7
1640965380000|2021-12-31 15:43:00|314.81|310.71|314.61|310.51|314.81|310.71|314.61|310.51|17
1640965390000|2021-12-31 15:43:10|314.62|310.52|314.62|310.52|314.62|310.52|314.61|310.51|3
1640965400000|2021-12-31 15:43:20|314.61|310.51|314.62|310.52|314.62|310.52|314.61|310.51|2
1640965410000|2021-12-31 15:43:30|314.61|310.51|314.63|310.53|314.63|310.53|314.61|310.51|3
1640965420000|2021-12-31 15:43:40|314.61|310.51|314.61|310.51|314.62|310.52|314.61|310.51|5
1640965430000|2021-12-31 15:43:50|314.6|310.5|314.62|310.52|314.63|310.53|314.56|310.46|10
1640965440000|2021-12-31 15:44:00|314.61|310.51|314.64|310.54|314.64|310.54|314.61|310.51|4
1640965450000|2021-12-31 15:44:10|314.63|310.53|314.63|310.53|314.64|310.54|314.63|310.53|3
1640965460000|2021-12-31 15:44:20|314.62|310.52|314.63|310.53|314.63|310.53|314.62|310.52|2
1640965470000|2021-12-31 15:44:30|314.65|310.55|314.67|310.57|314.67|310.57|314.65|310.55|2
1640965480000|2021-12-31 15:44:40|314.63|310.53|314.6|310.5|314.65|310.55|314.57|310.47|12
1640965490000|2021-12-31 15:44:50|314.57|310.47|314.61|310.51|314.61|310.51|314.54|310.44|13
1640965500000|2021-12-31 15:45:00|314.62|310.52|314.67|310.57|314.7|310.6|314.62|310.52|16
1640965510000|2021-12-31 15:45:10|314.65|310.55|314.6|310.5|314.69|310.59|314.59|310.49|15
1640965520000|2021-12-31 15:45:20|314.58|310.48|314.61|310.51|314.66|310.56|314.56|310.46|12
1640965530000|2021-12-31 15:45:30|314.62|310.52|314.64|310.54|314.66|310.56|314.62|310.52|11
1640965540000|2021-12-31 15:45:40|314.65|310.55|314.66|310.56|314.66|310.56|314.63|310.53|5
1640965550000|2021-12-31 15:45:50|314.67|310.57|314.65|310.55|314.67|310.57|314.65|310.55|5
1640965560000|2021-12-31 15:46:00|314.66|310.56|314.43|310.33|314.66|310.56|314.42|310.32|12
1640965570000|2021-12-31 15:46:10|314.39|310.29|314.42|310.32|314.42|310.32|314.36|310.26|13
1640965580000|2021-12-31 15:46:20|314.45|310.35|314.53|310.43|314.54|310.44|314.45|310.35|10
1640965590000|2021-12-31 15:46:30|314.57|310.47|314.62|310.52|314.63|310.53|314.56|310.46|12
1640965600000|2021-12-31 15:46:40|314.58|310.48|314.66|310.56|314.68|310.58|314.56|310.46|15
1640965610000|2021-12-31 15:46:50|314.67|310.57|314.67|310.57|314.69|310.59|314.65|310.55|9
1640965620000|2021-12-31 15:47:00|314.68|310.58|314.59|310.49|314.69|310.59|314.59|310.49|12
1640965630000|2021-12-31 15:47:10|314.54|310.44|314.48|310.38|314.64|310.54|314.48|310.38|14
1640965640000|2021-12-31 15:47:20|314.47|310.37|314.49|310.39|314.51|310.41|314.46|310.36|17
1640965650000|2021-12-31 15:47:30|314.48|310.38|314.54|310.44|314.55|310.45|314.47|310.37|7
1640965660000|2021-12-31 15:47:40|314.57|310.47|314.66|310.56|314.66|310.56|314.55|310.45|11
1640965670000|2021-12-31 15:47:50|314.65|310.55|314.65|310.55|314.65|310.55|314.65|310.55|1
1640965680000|2021-12-31 15:48:00|314.68|310.58|314.65|310.55|314.68|310.58|314.65|310.55|2
1640965690000|2021-12-31 15:48:10|314.64|310.54|314.64|310.54|314.64|310.54|314.64|310.54|1
1640965700000|2021-12-31 15:48:20|314.65|310.55|314.51|310.41|314.66|310.56|314.51|310.41|9
1640965710000|2021-12-31 15:48:30|314.52|310.42|314.42|310.32|314.54|310.44|314.42|310.32|14
1640965720000|2021-12-31 15:48:40|314.41|310.31|314.4|310.3|314.41|310.31|314.39|310.29|6
1640965730000|2021-12-31 15:48:50|314.41|310.31|314.33|310.23|314.41|310.31|314.32|310.22|17
1640965740000|2021-12-31 15:49:00|314.32|310.22|314.38|310.28|314.38|310.28|314.31|310.21|8
1640965750000|2021-12-31 15:49:10|314.37|310.27|314.4|310.3|314.4|310.3|314.36|310.26|7
1640965760000|2021-12-31 15:49:20|314.41|310.31|314.38|310.28|314.43|310.33|314.36|310.26|12
1640965770000|2021-12-31 15:49:30|314.39|310.29|314.46|310.36|314.47|310.37|314.39|310.29|7
1640965780000|2021-12-31 15:49:40|314.44|310.34|314.46|310.36|314.46|310.36|314.44|310.34|3
1640965790000|2021-12-31 15:49:50|314.44|310.34|314.45|310.35|314.45|310.35|314.44|310.34|2
1640965800000|2021-12-31 15:50:00|314.44|310.34|314.45|310.35|314.48|310.38|314.44|310.34|5
1640965810000|2021-12-31 15:50:10|314.46|310.36|314.41|310.31|314.47|310.37|314.39|310.29|10
1640965820000|2021-12-31 15:50:20|314.4|310.3|314.35|310.25|314.4|310.3|314.31|310.21|14
1640965830000|2021-12-31 15:50:30|314.36|310.26|314.31|310.21|314.37|310.27|314.31|310.21|5
1640965840000|2021-12-31 15:50:40|314.33|310.23|314.31|310.21|314.34|310.24|314.29|310.19|12
1640965850000|2021-12-31 15:50:50|314.29|310.19|314.32|310.22|314.32|310.22|314.29|310.19|3
1640965860000|2021-12-31 15:51:00|314.33|310.23|314.31|310.21|314.33|310.23|314.3|310.2|3
1640965870000|2021-12-31 15:51:10|314.34|310.24|314.3|310.2|314.34|310.24|314.3|310.2|3
1640965880000|2021-12-31 15:51:20|314.26|310.16|314.14|310.04|314.28|310.18|314.14|310.04|11
1640965890000|2021-12-31 15:51:30|314.15|310.05|313.89|309.79|314.15|310.05|313.88|309.78|12
1640965900000|2021-12-31 15:51:40|313.88|309.78|313.9|309.8|313.9|309.8|313.88|309.78|7
1640965910000|2021-12-31 15:51:50|313.89|309.79|313.99|309.89|313.99|309.89|313.89|309.79|6
1640965920000|2021-12-31 15:52:00|314.01|309.91|314.01|309.91|314.03|309.93|314.01|309.91|4
1640965930000|2021-12-31 15:52:10|314.02|309.92|314.1|310|314.1|310|314.01|309.91|8
1640965940000|2021-12-31 15:52:20|314.11|310.01|314.1|310|314.11|310.01|314.08|309.98|4
1640965950000|2021-12-31 15:52:30|314.09|309.99|314.08|309.98|314.09|309.99|314.08|309.98|2
1640965960000|2021-12-31 15:52:40|314.07|309.97|314.04|309.94|314.07|309.97|314.02|309.92|8
1640965970000|2021-12-31 15:52:50|314.06|309.96|314.06|309.96|314.07|309.97|314.04|309.94|6
1640965980000|2021-12-31 15:53:00|314.07|309.97|314.07|309.97|314.07|309.97|314.06|309.96|3
1640965990000|2021-12-31 15:53:10|314.06|309.96|314.06|309.96|314.07|309.97|314.06|309.96|3
1640966000000|2021-12-31 15:53:20|314.07|309.97|314.08|309.98|314.08|309.98|314.07|309.97|2
1640966010000|2021-12-31 15:53:30|314.09|309.99|314.24|310.14|314.29|310.19|314.09|309.99|13
1640966020000|2021-12-31 15:53:40|314.3|310.2|314.28|310.18|314.3|310.2|314.27|310.17|4
1640966030000|2021-12-31 15:53:50|314.27|310.17|314.3|310.2|314.3|310.2|314.25|310.15|9
1640966040000|2021-12-31 15:54:00|314.29|310.19|314.24|310.14|314.29|310.19|314.23|310.13|8
1640966050000|2021-12-31 15:54:10|314.23|310.13|314.26|310.16|314.26|310.16|314.23|310.13|5
1640966060000|2021-12-31 15:54:20|314.27|310.17|314.24|310.14|314.27|310.17|314.23|310.13|4
1640966070000|2021-12-31 15:54:30|314.22|310.12|314.16|310.06|314.22|310.12|314.15|310.05|5
1640966080000|2021-12-31 15:54:40|314.1|310|314.06|309.96|314.1|310|314.04|309.94|4
1640966090000|2021-12-31 15:54:50|314.1|310|314.09|309.99|314.1|310|314.05|309.95|5
1640966100000|2021-12-31 15:55:00|314.1|310|314.1|310|314.1|310|314.1|310|1
1640966110000|2021-12-31 15:55:10|314.11|310.01|314.09|309.99|314.18|310.08|314.09|309.99|11
1640966120000|2021-12-31 15:55:20|314.1|310|314.18|310.08|314.19|310.09|314.1|310|7
1640966130000|2021-12-31 15:55:30|314.17|310.07|314.12|310.02|314.17|310.07|314.11|310.01|5
1640966140000|2021-12-31 15:55:40|314.13|310.03|314.13|310.03|314.13|310.03|314.13|310.03|1
1640966150000|2021-12-31 15:55:50|314.12|310.02|314.03|309.93|314.13|310.03|314.02|309.92|11
1640966160000|2021-12-31 15:56:00|314.02|309.92|314.03|309.93|314.03|309.93|314.02|309.92|4
1640966180000|2021-12-31 15:56:20|314.07|309.97|314.03|309.93|314.07|309.97|314.01|309.91|9
1640966190000|2021-12-31 15:56:30|314.02|309.92|314.04|309.94|314.12|310.02|314.02|309.92|14
1640966200000|2021-12-31 15:56:40|314.03|309.93|314.21|310.11|314.26|310.16|314.03|309.93|13
1640966210000|2021-12-31 15:56:50|314.25|310.15|314.28|310.18|314.28|310.18|314.25|310.15|2
1640966220000|2021-12-31 15:57:00|314.27|310.17|314.22|310.12|314.27|310.17|314.18|310.08|9
1640966230000|2021-12-31 15:57:10|314.21|310.11|314.19|310.09|314.22|310.12|314.16|310.06|10
1640966240000|2021-12-31 15:57:20|314.18|310.08|314.19|310.09|314.19|310.09|314.17|310.07|10
1640966250000|2021-12-31 15:57:30|314.18|310.08|314.25|310.15|314.25|310.15|314.17|310.07|12
1640966260000|2021-12-31 15:57:40|314.24|310.14|314.22|310.12|314.24|310.14|314.22|310.12|5
1640966270000|2021-12-31 15:57:50|314.23|310.13|314.24|310.14|314.25|310.15|314.22|310.12|8
1640966280000|2021-12-31 15:58:00|314.23|310.13|313.99|309.89|314.23|310.13|313.98|309.88|13
1640966290000|2021-12-31 15:58:10|313.98|309.88|313.86|309.76|313.98|309.88|313.84|309.74|14
1640966300000|2021-12-31 15:58:20|313.85|309.75|313.79|309.69|313.85|309.75|313.76|309.66|9
1640966310000|2021-12-31 15:58:30|313.8|309.7|313.97|309.87|313.97|309.87|313.79|309.69|18
1640966320000|2021-12-31 15:58:40|313.96|309.86|313.94|309.84|313.98|309.88|313.94|309.84|9
1640966330000|2021-12-31 15:58:50|313.92|309.82|313.9|309.8|313.94|309.84|313.87|309.77|19
1640966340000|2021-12-31 15:59:00|313.89|309.79|314.05|309.95|314.05|309.95|313.89|309.79|15
1640966350000|2021-12-31 15:59:10|314.03|309.93|314.28|310.18|314.34|310.24|314.02|309.92|17
1640966360000|2021-12-31 15:59:20|314.29|310.19|314.32|310.22|314.33|310.23|314.27|310.17|10
1640966370000|2021-12-31 15:59:30|314.31|310.21|314.35|310.25|314.37|310.27|314.28|310.18|14
1640966380000|2021-12-31 15:59:40|314.33|310.23|314.27|310.17|314.37|310.27|314.27|310.17|10
1640966390000|2021-12-31 15:59:50|314.29|310.19|314.31|310.21|314.31|310.21|314.29|310.19|3
1640966400000|2021-12-31 16:00:00|314.37|310.27|314.53|310.43|314.68|310.58|314.37|310.27|20
1640966410000|2021-12-31 16:00:10|314.54|310.44|314.54|310.44|314.6|310.5|314.54|310.44|12
1640966420000|2021-12-31 16:00:20|314.56|310.46|314.23|310.13|314.56|310.46|314.23|310.13|18
1640966430000|2021-12-31 16:00:30|314.22|310.12|314.08|309.98|314.24|310.14|314.08|309.98|8
1640966450000|2021-12-31 16:00:50|314.09|309.99|314.55|310.45|314.55|310.45|314.09|309.99|15
1640966460000|2021-12-31 16:01:00|314.57|310.47|314.58|310.48|314.6|310.5|314.57|310.47|9
1640966470000|2021-12-31 16:01:10|314.59|310.49|314.49|310.39|314.59|310.49|314.49|310.39|10
1640966480000|2021-12-31 16:01:20|314.47|310.37|314.37|310.27|314.48|310.38|314.37|310.27|7
1640966490000|2021-12-31 16:01:30|314.34|310.24|314.38|310.28|314.4|310.3|314.34|310.24|6
1640966500000|2021-12-31 16:01:40|314.39|310.29|314.36|310.26|314.39|310.29|314.36|310.26|2
1640966510000|2021-12-31 16:01:50|314.34|310.24|314.17|310.07|314.34|310.24|314.17|310.07|16
1640966520000|2021-12-31 16:02:00|314.21|310.11|314.2|310.1|314.22|310.12|314.14|310.04|9
1640966530000|2021-12-31 16:02:10|314.19|310.09|314.2|310.1|314.2|310.1|314.19|310.09|2
1640966540000|2021-12-31 16:02:20|314.21|310.11|314.37|310.27|314.37|310.27|314.21|310.11|9
1640966550000|2021-12-31 16:02:30|314.34|310.24|314.27|310.17|314.34|310.24|314.26|310.16|9
1640966560000|2021-12-31 16:02:40|314.25|310.15|314.26|310.16|314.29|310.19|314.25|310.15|6
1640966570000|2021-12-31 16:02:50|314.28|310.18|314.25|310.15|314.28|310.18|314.22|310.12|13
1640966580000|2021-12-31 16:03:00|314.26|310.16|314.02|309.92|314.28|310.18|314.02|309.92|18
1640966590000|2021-12-31 16:03:10|314.01|309.91|313.92|309.82|314.01|309.91|313.91|309.81|9
1640966600000|2021-12-31 16:03:20|313.9|309.8|313.91|309.81|313.92|309.82|313.89|309.79|6
1640966610000|2021-12-31 16:03:30|313.92|309.82|313.98|309.88|313.98|309.88|313.91|309.81|4
1640966630000|2021-12-31 16:03:50|314|309.9|314.04|309.94|314.1|310|314|309.9|13
1640966640000|2021-12-31 16:04:00|314.02|309.92|314.01|309.91|314.02|309.92|314.01|309.91|4
1640966660000|2021-12-31 16:04:20|314.02|309.92|314.01|309.91|314.03|309.93|314|309.9|6
1640966670000|2021-12-31 16:04:30|314|309.9|313.91|309.81|314.01|309.91|313.91|309.81|8
1640966690000|2021-12-31 16:04:50|313.9|309.8|313.9|309.8|313.9|309.8|313.9|309.8|1
1640966700000|2021-12-31 16:05:00|313.91|309.81|314|309.9|314|309.9|313.91|309.81|7
1640966710000|2021-12-31 16:05:10|314.01|309.91|313.93|309.83|314.01|309.91|313.92|309.82|8
1640966720000|2021-12-31 16:05:20|313.94|309.84|313.93|309.83|313.97|309.87|313.93|309.83|5
1640966730000|2021-12-31 16:05:30|314|309.9|314.01|309.91|314.01|309.91|314|309.9|4
1640966740000|2021-12-31 16:05:40|314.04|309.94|314.12|310.02|314.12|310.02|314.02|309.92|5
1640966750000|2021-12-31 16:05:50|314.13|310.03|314.11|310.01|314.13|310.03|314.11|310.01|2
1640966760000|2021-12-31 16:06:00|314.14|310.04|314.12|310.02|314.14|310.04|314.07|309.97|4
1640966770000|2021-12-31 16:06:10|314.16|310.06|314.17|310.07|314.17|310.07|314.16|310.06|2
1640966790000|2021-12-31 16:06:30|314.16|310.06|314.18|310.08|314.18|310.08|314.1|310|7
1640966800000|2021-12-31 16:06:40|314.19|310.09|314.19|310.09|314.19|310.09|314.19|310.09|1
1640966810000|2021-12-31 16:06:50|314.21|310.11|314.22|310.12|314.22|310.12|314.21|310.11|2
1640966820000|2021-12-31 16:07:00|314.21|310.11|314.26|310.16|314.26|310.16|314.2|310.1|6
1640966830000|2021-12-31 16:07:10|314.32|310.22|314.32|310.22|314.32|310.22|314.32|310.22|1
1640966840000|2021-12-31 16:07:20|314.31|310.21|314.3|310.2|314.35|310.25|314.3|310.2|5
1640966850000|2021-12-31 16:07:30|314.31|310.21|314.27|310.17|314.32|310.22|314.21|310.11|9
1640966860000|2021-12-31 16:07:40|314.25|310.15|314.32|310.22|314.33|310.23|314.25|310.15|6
1640966870000|2021-12-31 16:07:50|314.31|310.21|314.23|310.13|314.32|310.22|314.22|310.12|7
1640966880000|2021-12-31 16:08:00|314.22|310.12|314.23|310.13|314.23|310.13|314.17|310.07|5
1640966890000|2021-12-31 16:08:10|314.24|310.14|314.3|310.2|314.3|310.2|314.23|310.13|4
1640966910000|2021-12-31 16:08:30|314.31|310.21|314.4|310.3|314.42|310.32|314.31|310.21|8
1640966920000|2021-12-31 16:08:40|314.35|310.25|314.4|310.3|314.4|310.3|314.35|310.25|6
1640966930000|2021-12-31 16:08:50|314.39|310.29|314.51|310.41|314.52|310.42|314.37|310.27|11
1640966940000|2021-12-31 16:09:00|314.52|310.42|314.62|310.52|314.63|310.53|314.51|310.41|10
1640966950000|2021-12-31 16:09:10|314.61|310.51|314.54|310.44|314.62|310.52|314.52|310.42|9
1640966960000|2021-12-31 16:09:20|314.53|310.43|314.53|310.43|314.53|310.43|314.53|310.43|1
1640966970000|2021-12-31 16:09:30|314.52|310.42|314.52|310.42|314.52|310.42|314.51|310.41|5
1640966980000|2021-12-31 16:09:40|314.53|310.43|314.61|310.51|314.63|310.53|314.53|310.43|8
1640966990000|2021-12-31 16:09:50|314.6|310.5|314.41|310.31|314.61|310.51|314.4|310.3|18
1640967000000|2021-12-31 16:10:00|314.4|310.3|314.39|310.29|314.43|310.33|314.39|310.29|8
1640967010000|2021-12-31 16:10:10|314.36|310.26|314.35|310.25|314.47|310.37|314.35|310.25|8
1640967020000|2021-12-31 16:10:20|314.39|310.29|314.5|310.4|314.52|310.42|314.39|310.29|9
1640967030000|2021-12-31 16:10:30|314.48|310.38|314.55|310.45|314.59|310.49|314.48|310.38|10
1640967040000|2021-12-31 16:10:40|314.54|310.44|314.56|310.46|314.58|310.48|314.54|310.44|7
1640967050000|2021-12-31 16:10:50|314.55|310.45|314.57|310.47|314.57|310.47|314.54|310.44|5
1640967060000|2021-12-31 16:11:00|314.58|310.48|314.56|310.46|314.58|310.48|314.55|310.45|6
1640967070000|2021-12-31 16:11:10|314.57|310.47|314.55|310.45|314.57|310.47|314.55|310.45|3
1640967080000|2021-12-31 16:11:20|314.56|310.46|314.55|310.45|314.57|310.47|314.55|310.45|6
1640967090000|2021-12-31 16:11:30|314.52|310.42|314.74|310.64|314.74|310.64|314.52|310.42|15
1640967100000|2021-12-31 16:11:40|314.73|310.63|314.73|310.63|314.77|310.67|314.72|310.62|9
1640967110000|2021-12-31 16:11:50|314.76|310.66|314.73|310.63|314.76|310.66|314.73|310.63|6
1640967120000|2021-12-31 16:12:00|314.74|310.64|314.64|310.54|314.74|310.64|314.64|310.54|10
1640967130000|2021-12-31 16:12:10|314.66|310.56|314.65|310.55|314.71|310.61|314.65|310.55|12
1640967140000|2021-12-31 16:12:20|314.64|310.54|314.65|310.55|314.66|310.56|314.63|310.53|12
1640967150000|2021-12-31 16:12:30|314.67|310.57|314.67|310.57|314.72|310.62|314.66|310.56|18
1640967160000|2021-12-31 16:12:40|314.66|310.56|314.66|310.56|314.66|310.56|314.66|310.56|1
1640967170000|2021-12-31 16:12:50|314.69|310.59|314.66|310.56|314.69|310.59|314.64|310.54|3
1640967180000|2021-12-31 16:13:00|314.67|310.57|314.64|310.54|314.68|310.58|314.64|310.54|7
1640967190000|2021-12-31 16:13:10|314.63|310.53|314.64|310.54|314.67|310.57|314.62|310.52|8
1640967200000|2021-12-31 16:13:20|314.63|310.53|314.61|310.51|314.63|310.53|314.61|310.51|3
1640967210000|2021-12-31 16:13:30|314.62|310.52|314.61|310.51|314.62|310.52|314.61|310.51|2
1640967220000|2021-12-31 16:13:40|314.62|310.52|314.61|310.51|314.62|310.52|314.61|310.51|2
1640967230000|2021-12-31 16:13:50|314.63|310.53|314.53|310.43|314.63|310.53|314.49|310.39|16
1640967240000|2021-12-31 16:14:00|314.52|310.42|314.53|310.43|314.57|310.47|314.5|310.4|13
1640967250000|2021-12-31 16:14:10|314.57|310.47|314.57|310.47|314.57|310.47|314.52|310.42|6
1640967260000|2021-12-31 16:14:20|314.54|310.44|314.66|310.56|314.68|310.58|314.54|310.44|12
1640967270000|2021-12-31 16:14:30|314.65|310.55|314.64|310.54|314.69|310.59|314.63|310.53|9
1640967280000|2021-12-31 16:14:40|314.63|310.53|314.51|310.41|314.63|310.53|314.51|310.41|13
1640967290000|2021-12-31 16:14:50|314.5|310.4|314.61|310.51|314.61|310.51|314.5|310.4|11
1640967300000|2021-12-31 16:15:00|314.6|310.5|314.61|310.51|314.62|310.52|314.59|310.49|11
1640967310000|2021-12-31 16:15:10|314.6|310.5|314.55|310.45|314.6|310.5|314.54|310.44|7
1640967320000|2021-12-31 16:15:20|314.56|310.46|314.62|310.52|314.62|310.52|314.56|310.46|3
1640967330000|2021-12-31 16:15:30|314.61|310.51|314.56|310.46|314.61|310.51|314.56|310.46|12
1640967340000|2021-12-31 16:15:40|314.57|310.47|314.61|310.51|314.64|310.54|314.56|310.46|8
1640967350000|2021-12-31 16:15:50|314.62|310.52|314.67|310.57|314.67|310.57|314.62|310.52|3
1640967360000|2021-12-31 16:16:00|314.66|310.56|314.61|310.51|314.66|310.56|314.59|310.49|10
1640967370000|2021-12-31 16:16:10|314.6|310.5|314.69|310.59|314.7|310.6|314.59|310.49|13
1640967380000|2021-12-31 16:16:20|314.7|310.6|314.69|310.59|314.76|310.66|314.69|310.59|10
1640967390000|2021-12-31 16:16:30|314.7|310.6|314.61|310.51|314.71|310.61|314.61|310.51|5
1640967400000|2021-12-31 16:16:40|314.64|310.54|314.61|310.51|314.64|310.54|314.57|310.47|8
1640967410000|2021-12-31 16:16:50|314.59|310.49|314.48|310.38|314.59|310.49|314.48|310.38|13
1640967420000|2021-12-31 16:17:00|314.52|310.42|314.42|310.32|314.52|310.42|314.42|310.32|7
1640967430000|2021-12-31 16:17:10|314.41|310.31|314.35|310.25|314.41|310.31|314.35|310.25|4
1640967440000|2021-12-31 16:17:20|314.38|310.28|314.35|310.25|314.41|310.31|314.25|310.15|5
1640967450000|2021-12-31 16:17:30|314.33|310.23|314.37|310.27|314.37|310.27|314.33|310.23|3
1640967460000|2021-12-31 16:17:40|314.38|310.28|314.38|310.28|314.38|310.28|314.38|310.28|1
1640967470000|2021-12-31 16:17:50|314.39|310.29|314.42|310.32|314.42|310.32|314.39|310.29|4
1640967480000|2021-12-31 16:18:00|314.41|310.31|314.41|310.31|314.43|310.33|314.41|310.31|8
1640967490000|2021-12-31 16:18:10|314.42|310.32|314.45|310.35|314.45|310.35|314.42|310.32|4
1640967500000|2021-12-31 16:18:20|314.49|310.39|314.48|310.38|314.49|310.39|314.45|310.35|6
1640967510000|2021-12-31 16:18:30|314.49|310.39|314.49|310.39|314.49|310.39|314.47|310.37|4
1640967520000|2021-12-31 16:18:40|314.48|310.38|314.44|310.34|314.48|310.38|314.44|310.34|5
1640967530000|2021-12-31 16:18:50|314.47|310.37|314.37|310.27|314.47|310.37|314.33|310.23|14
1640967540000|2021-12-31 16:19:00|314.38|310.28|314.36|310.26|314.4|310.3|314.36|310.26|4
1640967550000|2021-12-31 16:19:10|314.37|310.27|314.32|310.22|314.37|310.27|314.32|310.22|7
1640967560000|2021-12-31 16:19:20|314.35|310.25|314.29|310.19|314.36|310.26|314.29|310.19|21
1640967570000|2021-12-31 16:19:30|314.32|310.22|314.3|310.2|314.34|310.24|314.3|310.2|7
1640967580000|2021-12-31 16:19:40|314.34|310.24|314.33|310.23|314.35|310.25|314.26|310.16|5
1640967590000|2021-12-31 16:19:50|314.32|310.22|314.33|310.23|314.34|310.24|314.3|310.2|12
1640967600000|2021-12-31 16:20:00|314.34|310.24|314.34|310.24|314.34|310.24|314.32|310.22|5
1640967610000|2021-12-31 16:20:10|314.35|310.25|314.34|310.24|314.35|310.25|314.31|310.21|6
1640967630000|2021-12-31 16:20:30|314.36|310.26|314.37|310.27|314.37|310.27|314.34|310.24|3
1640967640000|2021-12-31 16:20:40|314.39|310.29|314.41|310.31|314.5|310.4|314.39|310.29|12
1640967650000|2021-12-31 16:20:50|314.44|310.34|314.37|310.27|314.44|310.34|314.37|310.27|10
1640967660000|2021-12-31 16:21:00|314.4|310.3|314.42|310.32|314.43|310.33|314.38|310.28|8
1640967670000|2021-12-31 16:21:10|314.41|310.31|314.43|310.33|314.43|310.33|314.37|310.27|11
1640967680000|2021-12-31 16:21:20|314.42|310.32|314.43|310.33|314.43|310.33|314.39|310.29|7
1640967690000|2021-12-31 16:21:30|314.44|310.34|314.43|310.33|314.44|310.34|314.43|310.33|2
1640967700000|2021-12-31 16:21:40|314.41|310.31|314.43|310.33|314.46|310.36|314.4|310.3|11
1640967710000|2021-12-31 16:21:50|314.45|310.35|314.43|310.33|314.45|310.35|314.43|310.33|2
1640967720000|2021-12-31 16:22:00|314.4|310.3|314.49|310.39|314.5|310.4|314.4|310.3|8
1640967730000|2021-12-31 16:22:10|314.5|310.4|314.49|310.39|314.51|310.41|314.47|310.37|12
1640967740000|2021-12-31 16:22:20|314.45|310.35|314.49|310.39|314.49|310.39|314.45|310.35|2
1640967750000|2021-12-31 16:22:30|314.48|310.38|314.6|310.5|314.61|310.51|314.47|310.37|8
1640967760000|2021-12-31 16:22:40|314.58|310.48|314.59|310.49|314.59|310.49|314.58|310.48|2
1640967770000|2021-12-31 16:22:50|314.58|310.48|314.55|310.45|314.58|310.48|314.55|310.45|5
1640967780000|2021-12-31 16:23:00|314.57|310.47|314.55|310.45|314.57|310.47|314.51|310.41|7
1640967790000|2021-12-31 16:23:10|314.52|310.42|314.46|310.36|314.52|310.42|314.46|310.36|9
1640967800000|2021-12-31 16:23:20|314.49|310.39|314.46|310.36|314.49|310.39|314.46|310.36|10
1640967810000|2021-12-31 16:23:30|314.48|310.38|314.55|310.45|314.56|310.46|314.48|310.38|7
1640967830000|2021-12-31 16:23:50|314.59|310.49|314.58|310.48|314.59|310.49|314.57|310.47|6
1640967840000|2021-12-31 16:24:00|314.6|310.5|314.59|310.49|314.6|310.5|314.59|310.49|2
1640967850000|2021-12-31 16:24:10|314.61|310.51|314.63|310.53|314.63|310.53|314.58|310.48|5
1640967860000|2021-12-31 16:24:20|314.64|310.54|314.66|310.56|314.67|310.57|314.61|310.51|7
1640967870000|2021-12-31 16:24:30|314.64|310.54|314.64|310.54|314.64|310.54|314.64|310.54|1
1640967880000|2021-12-31 16:24:40|314.61|310.51|314.53|310.43|314.62|310.52|314.53|310.43|6
1640967890000|2021-12-31 16:24:50|314.55|310.45|314.53|310.43|314.55|310.45|314.51|310.41|8
1640967900000|2021-12-31 16:25:00|314.52|310.42|314.62|310.52|314.62|310.52|314.52|310.42|12
1640967910000|2021-12-31 16:25:10|314.61|310.51|314.6|310.5|314.62|310.52|314.57|310.47|7
1640967920000|2021-12-31 16:25:20|314.62|310.52|314.62|310.52|314.62|310.52|314.6|310.5|5
1640967930000|2021-12-31 16:25:30|314.58|310.48|314.58|310.48|314.58|310.48|314.57|310.47|3
1640967940000|2021-12-31 16:25:40|314.59|310.49|314.56|310.46|314.59|310.49|314.55|310.45|5
1640967950000|2021-12-31 16:25:50|314.58|310.48|314.58|310.48|314.59|310.49|314.56|310.46|4
1640967980000|2021-12-31 16:26:20|314.6|310.5|314.63|310.53|314.63|310.53|314.57|310.47|10
1640967990000|2021-12-31 16:26:30|314.62|310.52|314.63|310.53|314.63|310.53|314.62|310.52|2
1640968000000|2021-12-31 16:26:40|314.62|310.52|314.65|310.55|314.65|310.55|314.6|310.5|6
1640968010000|2021-12-31 16:26:50|314.63|310.53|314.73|310.63|314.73|310.63|314.63|310.53|3
1640968020000|2021-12-31 16:27:00|314.74|310.64|314.68|310.58|314.76|310.66|314.68|310.58|7
1640968030000|2021-12-31 16:27:10|314.71|310.61|314.69|310.59|314.71|310.61|314.67|310.57|10
1640968040000|2021-12-31 16:27:20|314.67|310.57|314.72|310.62|314.72|310.62|314.67|310.57|5
1640968050000|2021-12-31 16:27:30|314.74|310.64|314.75|310.65|314.8|310.7|314.71|310.61|13
1640968060000|2021-12-31 16:27:40|314.78|310.68|314.79|310.69|314.82|310.72|314.78|310.68|4
1640968070000|2021-12-31 16:27:50|314.8|310.7|314.78|310.68|314.8|310.7|314.77|310.67|8
1640968080000|2021-12-31 16:28:00|314.77|310.67|314.8|310.7|314.8|310.7|314.77|310.67|6
1640968090000|2021-12-31 16:28:10|314.79|310.69|314.87|310.77|314.89|310.79|314.77|310.67|11
1640968100000|2021-12-31 16:28:20|314.82|310.72|314.77|310.67|314.85|310.75|314.77|310.67|12
1640968110000|2021-12-31 16:28:30|314.79|310.69|314.8|310.7|314.8|310.7|314.79|310.69|4
1640968120000|2021-12-31 16:28:40|314.84|310.74|314.88|310.78|314.88|310.78|314.81|310.71|5
1640968130000|2021-12-31 16:28:50|314.86|310.76|314.87|310.77|314.87|310.77|314.86|310.76|2
1640968140000|2021-12-31 16:29:00|314.86|310.76|314.84|310.74|314.86|310.76|314.84|310.74|3
1640968150000|2021-12-31 16:29:10|314.78|310.68|314.88|310.78|314.89|310.79|314.76|310.66|11
1640968160000|2021-12-31 16:29:20|314.83|310.73|314.84|310.74|314.84|310.74|314.83|310.73|4
1640968170000|2021-12-31 16:29:30|314.85|310.75|314.86|310.76|314.88|310.78|314.84|310.74|7
1640968180000|2021-12-31 16:29:40|314.87|310.77|314.91|310.81|314.92|310.82|314.85|310.75|13
1640968190000|2021-12-31 16:29:50|314.95|310.85|314.97|310.87|314.97|310.87|314.92|310.82|10
1640968200000|2021-12-31 16:30:00|314.96|310.86|314.93|310.83|314.96|310.86|314.93|310.83|8
1640968210000|2021-12-31 16:30:10|314.92|310.82|315|310.9|315|310.9|314.92|310.82|5
1640968220000|2021-12-31 16:30:20|314.93|310.83|314.91|310.81|314.93|310.83|314.91|310.81|4
1640968230000|2021-12-31 16:30:30|314.94|310.84|314.89|310.79|314.97|310.87|314.89|310.79|9
1640968240000|2021-12-31 16:30:40|314.9|310.8|314.75|310.65|314.9|310.8|314.72|310.62|14
1640968250000|2021-12-31 16:30:50|314.8|310.7|314.72|310.62|314.8|310.7|314.72|310.62|5
1640968260000|2021-12-31 16:31:00|314.71|310.61|314.71|310.61|314.76|310.66|314.69|310.59|14
1640968270000|2021-12-31 16:31:10|314.8|310.7|314.78|310.68|314.81|310.71|314.75|310.65|8
1640968280000|2021-12-31 16:31:20|314.8|310.7|314.8|310.7|314.81|310.71|314.74|310.64|9
1640968290000|2021-12-31 16:31:30|314.75|310.65|314.71|310.61|314.75|310.65|314.64|310.54|9
1640968300000|2021-12-31 16:31:40|314.7|310.6|314.71|310.61|314.73|310.63|314.7|310.6|6
1640968310000|2021-12-31 16:31:50|314.7|310.6|314.68|310.58|314.73|310.63|314.66|310.56|6
1640968320000|2021-12-31 16:32:00|314.64|310.54|314.64|310.54|314.64|310.54|314.64|310.54|1
1640968330000|2021-12-31 16:32:10|314.69|310.59|314.66|310.56|314.7|310.6|314.66|310.56|3
1640968340000|2021-12-31 16:32:20|314.68|310.58|314.66|310.56|314.68|310.58|314.66|310.56|3
1640968350000|2021-12-31 16:32:30|314.64|310.54|314.64|310.54|314.64|310.54|314.64|310.54|1
1640968360000|2021-12-31 16:32:40|314.66|310.56|314.89|310.79|314.89|310.79|314.66|310.56|10
1640968370000|2021-12-31 16:32:50|314.88|310.78|314.89|310.79|314.9|310.8|314.81|310.71|10
1640968380000|2021-12-31 16:33:00|314.86|310.76|314.8|310.7|314.86|310.76|314.8|310.7|8
1640968400000|2021-12-31 16:33:20|314.78|310.68|314.79|310.69|314.79|310.69|314.78|310.68|2
1640968410000|2021-12-31 16:33:30|314.8|310.7|314.64|310.54|314.8|310.7|314.64|310.54|8
1640968420000|2021-12-31 16:33:40|314.6|310.5|314.55|310.45|314.6|310.5|314.5|310.4|18
1640968430000|2021-12-31 16:33:50|314.54|310.44|314.39|310.29|314.56|310.46|314.32|310.22|18
1640968440000|2021-12-31 16:34:00|314.35|310.25|314.31|310.21|314.35|310.25|314.31|310.21|10
1640968450000|2021-12-31 16:34:10|314.3|310.2|314.31|310.21|314.31|310.21|314.3|310.2|2
1640968460000|2021-12-31 16:34:20|314.3|310.2|314.04|309.94|314.3|310.2|313.85|309.75|23
1640968470000|2021-12-31 16:34:30|314.02|309.92|313.92|309.82|314.02|309.92|313.9|309.8|21
1640968480000|2021-12-31 16:34:40|313.91|309.81|313.95|309.85|314.01|309.91|313.9|309.8|14
1640968490000|2021-12-31 16:34:50|313.96|309.86|313.9|309.8|313.96|309.86|313.79|309.69|12
1640968500000|2021-12-31 16:35:00|313.91|309.81|313.91|309.81|313.92|309.82|313.91|309.81|3
1640968510000|2021-12-31 16:35:10|313.93|309.83|313.75|309.65|313.93|309.83|313.74|309.64|14
1640968520000|2021-12-31 16:35:20|313.73|309.63|313.76|309.66|313.76|309.66|313.71|309.61|7
1640968530000|2021-12-31 16:35:30|313.74|309.64|313.75|309.65|313.75|309.65|313.72|309.62|8
1640968540000|2021-12-31 16:35:40|313.8|309.7|313.8|309.7|313.81|309.71|313.77|309.67|7
1640968550000|2021-12-31 16:35:50|313.82|309.72|313.81|309.71|313.82|309.72|313.75|309.65|5
1640968560000|2021-12-31 16:36:00|313.8|309.7|313.59|309.49|313.8|309.7|313.59|309.49|11
1640968570000|2021-12-31 16:36:10|313.63|309.53|313.52|309.42|313.63|309.53|313.52|309.42|14
1640968580000|2021-12-31 16:36:20|313.49|309.39|313.52|309.42|313.54|309.44|313.47|309.37|14
1640968590000|2021-12-31 16:36:30|313.58|309.48|313.64|309.54|313.66|309.56|313.56|309.46|20
1640968600000|2021-12-31 16:36:40|313.62|309.52|313.61|309.51|313.64|309.54|313.61|309.51|12
1640968610000|2021-12-31 16:36:50|313.6|309.5|313.66|309.56|313.68|309.58|313.57|309.47|12
1640968620000|2021-12-31 16:37:00|313.64|309.54|313.63|309.53|313.65|309.55|313.61|309.51|16
1640968630000|2021-12-31 16:37:10|313.64|309.54|313.62|309.52|313.64|309.54|313.6|309.5|8
1640968640000|2021-12-31 16:37:20|313.63|309.53|313.61|309.51|313.63|309.53|313.59|309.49|5
1640968650000|2021-12-31 16:37:30|313.62|309.52|313.58|309.48|313.62|309.52|313.58|309.48|6
1640968660000|2021-12-31 16:37:40|313.6|309.5|313.61|309.51|313.61|309.51|313.59|309.49|4
1640968670000|2021-12-31 16:37:50|313.55|309.45|313.55|309.45|313.61|309.51|313.54|309.44|9
1640968680000|2021-12-31 16:38:00|313.56|309.46|313.53|309.43|313.58|309.48|313.52|309.42|11
1640968690000|2021-12-31 16:38:10|313.5|309.4|313.53|309.43|313.56|309.46|313.49|309.39|7
1640968700000|2021-12-31 16:38:20|313.55|309.45|313.59|309.49|313.59|309.49|313.55|309.45|3
1640968710000|2021-12-31 16:38:30|313.57|309.47|313.58|309.48|313.59|309.49|313.57|309.47|4
1640968720000|2021-12-31 16:38:40|313.59|309.49|313.38|309.28|313.59|309.49|313.34|309.24|14
1640968730000|2021-12-31 16:38:50|313.39|309.29|313.4|309.3|313.4|309.3|313.39|309.29|6
1640968740000|2021-12-31 16:39:00|313.41|309.31|313.4|309.3|313.41|309.31|313.4|309.3|2
1640968750000|2021-12-31 16:39:10|313.39|309.29|313.38|309.28|313.4|309.3|313.38|309.28|4
1640968760000|2021-12-31 16:39:20|313.39|309.29|313.36|309.26|313.4|309.3|313.35|309.25|6
1640968770000|2021-12-31 16:39:30|313.37|309.27|313.5|309.4|313.5|309.4|313.35|309.25|12
1640968780000|2021-12-31 16:39:40|313.51|309.41|313.5|309.4|313.51|309.41|313.5|309.4|4
1640968790000|2021-12-31 16:39:50|313.48|309.38|313.5|309.4|313.51|309.41|313.48|309.38|7
1640968800000|2021-12-31 16:40:00|313.51|309.41|313.44|309.34|313.53|309.43|313.44|309.34|13
1640968810000|2021-12-31 16:40:10|313.43|309.33|313.42|309.32|313.44|309.34|313.42|309.32|10
1640968820000|2021-12-31 16:40:20|313.41|309.31|313.45|309.35|313.46|309.36|313.41|309.31|5
1640968830000|2021-12-31 16:40:30|313.46|309.36|313.46|309.36|313.46|309.36|313.46|309.36|1
1640968840000|2021-12-31 16:40:40|313.47|309.37|313.49|309.39|313.49|309.39|313.43|309.33|4
1640968850000|2021-12-31 16:40:50|313.51|309.41|313.65|309.55|313.65|309.55|313.51|309.41|11
1640968860000|2021-12-31 16:41:00|313.66|309.56|313.64|309.54|313.68|309.58|313.63|309.53|11
1640968870000|2021-12-31 16:41:10|313.63|309.53|313.63|309.53|313.65|309.55|313.63|309.53|6
1640968880000|2021-12-31 16:41:20|313.64|309.54|313.69|309.59|313.69|309.59|313.64|309.54|6
1640968890000|2021-12-31 16:41:30|313.66|309.56|313.64|309.54|313.66|309.56|313.64|309.54|4
1640968910000|2021-12-31 16:41:50|313.61|309.51|313.59|309.49|313.68|309.58|313.59|309.49|8
1640968920000|2021-12-31 16:42:00|313.58|309.48|313.54|309.44|313.59|309.49|313.53|309.43|12
1640968930000|2021-12-31 16:42:10|313.55|309.45|313.54|309.44|313.62|309.52|313.48|309.38|15
1640968940000|2021-12-31 16:42:20|313.53|309.43|313.55|309.45|313.58|309.48|313.53|309.43|10
1640968950000|2021-12-31 16:42:30|313.56|309.46|313.67|309.57|313.73|309.63|313.56|309.46|13
1640968960000|2021-12-31 16:42:40|313.64|309.54|313.55|309.45|313.65|309.55|313.55|309.45|15
1640968970000|2021-12-31 16:42:50|313.54|309.44|313.6|309.5|313.6|309.5|313.53|309.43|7
1640968980000|2021-12-31 16:43:00|313.59|309.49|313.61|309.51|313.61|309.51|313.57|309.47|6
1640968990000|2021-12-31 16:43:10|313.57|309.47|313.57|309.47|313.62|309.52|313.54|309.44|8
1640969000000|2021-12-31 16:43:20|313.51|309.41|313.55|309.45|313.58|309.48|313.51|309.41|5
1640969010000|2021-12-31 16:43:30|313.53|309.43|313.63|309.53|313.64|309.54|313.5|309.4|11
1640969020000|2021-12-31 16:43:40|313.62|309.52|313.6|309.5|313.65|309.55|313.6|309.5|5
1640969030000|2021-12-31 16:43:50|313.61|309.51|313.63|309.53|313.64|309.54|313.57|309.47|15
1640969040000|2021-12-31 16:44:00|313.62|309.52|313.62|309.52|313.63|309.53|313.58|309.48|15
1640969060000|2021-12-31 16:44:20|313.61|309.51|313.62|309.52|313.62|309.52|313.61|309.51|2
1640969070000|2021-12-31 16:44:30|313.59|309.49|313.55|309.45|313.59|309.49|313.55|309.45|3
1640969080000|2021-12-31 16:44:40|313.56|309.46|313.56|309.46|313.59|309.49|313.56|309.46|5
1640969090000|2021-12-31 16:44:50|313.57|309.47|313.56|309.46|313.57|309.47|313.56|309.46|4
1640969100000|2021-12-31 16:45:00|313.57|309.47|313.57|309.47|313.59|309.49|313.56|309.46|4
1640969110000|2021-12-31 16:45:10|313.56|309.46|313.56|309.46|313.61|309.51|313.52|309.42|11
1640969120000|2021-12-31 16:45:20|313.55|309.45|313.54|309.44|313.55|309.45|313.53|309.43|4
1640969130000|2021-12-31 16:45:30|313.53|309.43|313.8|309.7|313.81|309.71|313.52|309.42|15
1640969140000|2021-12-31 16:45:40|313.81|309.71|313.78|309.68|313.81|309.71|313.77|309.67|9
1640969150000|2021-12-31 16:45:50|313.79|309.69|313.87|309.77|313.88|309.78|313.79|309.69|13
1640969160000|2021-12-31 16:46:00|313.84|309.74|313.78|309.68|313.84|309.74|313.78|309.68|10
1640969170000|2021-12-31 16:46:10|313.79|309.69|313.72|309.62|313.79|309.69|313.72|309.62|11
1640969180000|2021-12-31 16:46:20|313.71|309.61|313.7|309.6|313.71|309.61|313.7|309.6|6
1640969190000|2021-12-31 16:46:30|313.78|309.68|313.73|309.63|313.78|309.68|313.73|309.63|5
1640969200000|2021-12-31 16:46:40|313.74|309.64|313.7|309.6|313.74|309.64|313.66|309.56|5
1640969210000|2021-12-31 16:46:50|313.71|309.61|313.72|309.62|313.72|309.62|313.7|309.6|3
1640969220000|2021-12-31 16:47:00|313.7|309.6|313.65|309.55|313.73|309.63|313.65|309.55|15
1640969230000|2021-12-31 16:47:10|313.63|309.53|313.55|309.45|313.63|309.53|313.54|309.44|10
1640969240000|2021-12-31 16:47:20|313.54|309.44|313.45|309.35|313.54|309.44|313.39|309.29|17
1640969250000|2021-12-31 16:47:30|313.44|309.34|313.46|309.36|313.46|309.36|313.44|309.34|5
1640969260000|2021-12-31 16:47:40|313.44|309.34|313.43|309.33|313.52|309.42|313.42|309.32|12
1640969270000|2021-12-31 16:47:50|313.42|309.32|313.72|309.62|313.72|309.62|313.41|309.31|14
1640969280000|2021-12-31 16:48:00|313.73|309.63|313.74|309.64|313.76|309.66|313.68|309.58|8
1640969290000|2021-12-31 16:48:10|313.75|309.65|313.73|309.63|313.75|309.65|313.73|309.63|3
1640969300000|2021-12-31 16:48:20|313.72|309.62|313.73|309.63|313.74|309.64|313.72|309.62|5
1640969310000|2021-12-31 16:48:30|313.72|309.62|313.72|309.62|313.72|309.62|313.72|309.62|1
1640969320000|2021-12-31 16:48:40|313.7|309.6|313.69|309.59|313.72|309.62|313.69|309.59|3
1640969330000|2021-12-31 16:48:50|313.72|309.62|313.69|309.59|313.74|309.64|313.67|309.57|5
1640969340000|2021-12-31 16:49:00|313.72|309.62|313.69|309.59|313.74|309.64|313.68|309.58|9
1640969350000|2021-12-31 16:49:10|313.68|309.58|313.52|309.42|313.68|309.58|313.52|309.42|14
1640969360000|2021-12-31 16:49:20|313.53|309.43|313.54|309.44|313.55|309.45|313.53|309.43|3
1640969370000|2021-12-31 16:49:30|313.56|309.46|313.47|309.37|313.58|309.48|313.47|309.37|13
1640969380000|2021-12-31 16:49:40|313.5|309.4|313.46|309.36|313.51|309.41|313.46|309.36|6
1640969400000|2021-12-31 16:50:00|313.49|309.39|313.48|309.38|313.49|309.39|313.46|309.36|4
1640969410000|2021-12-31 16:50:10|313.47|309.37|312.48|308.38|313.47|309.37|312.35|308.25|28
1640969420000|2021-12-31 16:50:20|312.47|308.37|312.25|308.15|312.51|308.41|312.25|308.15|26
1640969430000|2021-12-31 16:50:30|312.1|308|311.53|307.43|312.1|308|311.4|307.3|32
1640969440000|2021-12-31 16:50:40|311.52|307.42|311.44|307.34|311.52|307.42|311.11|307.01|29
1640969450000|2021-12-31 16:50:50|311.47|307.37|311.5|307.4|311.54|307.44|311.46|307.36|27
1640969460000|2021-12-31 16:51:00|311.46|307.36|311.75|307.65|311.87|307.77|311.46|307.36|24
1640969470000|2021-12-31 16:51:10|311.74|307.64|311.87|307.77|311.93|307.83|311.73|307.63|22
1640969480000|2021-12-31 16:51:20|312.01|307.91|311.97|307.87|312.01|307.91|311.89|307.79|12
1640969490000|2021-12-31 16:51:30|311.92|307.82|311.7|307.6|311.92|307.82|311.66|307.56|19
1640969500000|2021-12-31 16:51:40|311.71|307.61|311.81|307.71|311.81|307.71|311.71|307.61|13
1640969510000|2021-12-31 16:51:50|311.85|307.75|311.81|307.71|311.86|307.76|311.8|307.7|12
1640969520000|2021-12-31 16:52:00|311.85|307.75|311.99|307.89|311.99|307.89|311.83|307.73|18
1640969530000|2021-12-31 16:52:10|311.97|307.87|312.06|307.96|312.13|308.03|311.89|307.79|16
1640969540000|2021-12-31 16:52:20|312.05|307.95|312.05|307.95|312.27|308.17|312.03|307.93|23
1640969550000|2021-12-31 16:52:30|312.04|307.94|312.03|307.93|312.11|308.01|312.01|307.91|16
1640969560000|2021-12-31 16:52:40|312.02|307.92|311.77|307.67|312.02|307.92|311.76|307.66|23
1640969570000|2021-12-31 16:52:50|311.78|307.68|311.89|307.79|311.9|307.8|311.75|307.65|17
1640969580000|2021-12-31 16:53:00|311.9|307.8|311.79|307.69|311.93|307.83|311.79|307.69|14
1640969590000|2021-12-31 16:53:10|311.82|307.72|311.68|307.58|311.82|307.72|311.68|307.58|15
1640969600000|2021-12-31 16:53:20|311.69|307.59|311.62|307.52|311.69|307.59|311.55|307.45|18
1640969610000|2021-12-31 16:53:30|311.63|307.53|311.51|307.41|311.63|307.53|311.51|307.41|19
1640969620000|2021-12-31 16:53:40|311.5|307.4|311.61|307.51|311.62|307.52|311.5|307.4|10
1640969630000|2021-12-31 16:53:50|311.62|307.52|311.72|307.62|311.74|307.64|311.62|307.52|12
1640969640000|2021-12-31 16:54:00|311.73|307.63|311.57|307.47|311.75|307.65|311.56|307.46|20
1640969650000|2021-12-31 16:54:10|311.54|307.44|311.67|307.57|311.71|307.61|311.54|307.44|16
1640969660000|2021-12-31 16:54:20|311.68|307.58|311.71|307.61|311.72|307.62|311.67|307.57|10
1640969670000|2021-12-31 16:54:30|311.73|307.63|311.84|307.74|311.84|307.74|311.72|307.62|12
1640969680000|2021-12-31 16:54:40|311.85|307.75|311.86|307.76|311.9|307.8|311.83|307.73|22
1640969690000|2021-12-31 16:54:50|311.85|307.75|311.82|307.72|311.85|307.75|311.75|307.65|20
1640969700000|2021-12-31 16:55:00|311.83|307.73|311.82|307.72|311.84|307.74|311.81|307.71|8
1640969710000|2021-12-31 16:55:10|311.81|307.71|311.64|307.54|311.83|307.73|311.64|307.54|14
1640969720000|2021-12-31 16:55:20|311.59|307.49|311.28|307.18|311.6|307.5|311.28|307.18|24
1640969730000|2021-12-31 16:55:30|311.25|307.15|310.8|306.7|311.25|307.15|310.78|306.68|29
1640969740000|2021-12-31 16:55:40|310.79|306.69|310.92|306.82|310.92|306.82|310.78|306.68|14
1640969750000|2021-12-31 16:55:50|310.91|306.81|310.81|306.71|310.92|306.82|310.79|306.69|18
1640969760000|2021-12-31 16:56:00|310.86|306.76|311.13|307.03|311.13|307.03|310.85|306.75|18
1640969770000|2021-12-31 16:56:10|311.12|307.02|310.91|306.81|311.15|307.05|310.88|306.78|25
1640969780000|2021-12-31 16:56:20|310.89|306.79|311|306.9|311.1|307|310.88|306.78|18
1640969790000|2021-12-31 16:56:30|311.03|306.93|311|306.9|311.07|306.97|311|306.9|8
1640969800000|2021-12-31 16:56:40|311.01|306.91|311.26|307.16|311.31|307.21|311|306.9|25
1640969810000|2021-12-31 16:56:50|311.27|307.17|311.38|307.28|311.38|307.28|311.27|307.17|18
1640969820000|2021-12-31 16:57:00|311.37|307.27|311.19|307.09|311.38|307.28|311.13|307.03|13
1640969830000|2021-12-31 16:57:10|311.2|307.1|311.21|307.11|311.21|307.11|311.11|307.01|20
1640969840000|2021-12-31 16:57:20|311.2|307.1|311.19|307.09|311.21|307.11|311.18|307.08|4
1640969850000|2021-12-31 16:57:30|311.28|307.18|311.27|307.17|311.29|307.19|311.27|307.17|5
1640969860000|2021-12-31 16:57:40|311.28|307.18|311.24|307.14|311.28|307.18|311.17|307.07|22
1640969870000|2021-12-31 16:57:50|311.25|307.15|311.24|307.14|311.26|307.16|311.24|307.14|6
1640969880000|2021-12-31 16:58:00|311.22|307.12|311.05|306.95|311.22|307.12|311.05|306.95|8
1640969890000|2021-12-31 16:58:10|311.04|306.94|310.81|306.71|311.04|306.94|310.81|306.71|18
1640969900000|2021-12-31 16:58:20|310.84|306.74|310.73|306.63|310.88|306.78|310.72|306.62|18
1640969910000|2021-12-31 16:58:30|310.72|306.62|310.5|306.4|310.72|306.62|310.49|306.39|14
1640969920000|2021-12-31 16:58:40|310.45|306.35|310.59|306.49|310.61|306.51|310.33|306.23|26
1640969930000|2021-12-31 16:58:50|310.58|306.48|310.78|306.68|310.86|306.76|310.58|306.48|25
1640969940000|2021-12-31 16:59:00|310.77|306.67|310.76|306.66|310.86|306.76|310.73|306.63|26
1640969950000|2021-12-31 16:59:10|310.74|306.64|310.88|306.78|310.94|306.84|310.73|306.63|15
1640969960000|2021-12-31 16:59:20|310.87|306.77|310.69|306.59|310.87|306.77|310.69|306.59|20
1640969970000|2021-12-31 16:59:30|310.68|306.58|310.64|306.54|310.68|306.58|310.59|306.49|14
1640969980000|2021-12-31 16:59:40|310.65|306.55|310.69|306.59|310.69|306.59|310.61|306.51|13
1640969990000|2021-12-31 16:59:50|310.7|306.6|310.76|306.66|310.79|306.69|310.7|306.6|12
1640970000000|2021-12-31 17:00:00|310.77|306.67|310.61|306.51|310.77|306.67|310.61|306.51|16
1640970010000|2021-12-31 17:00:10|310.65|306.55|310.76|306.66|310.79|306.69|310.65|306.55|12
1640970020000|2021-12-31 17:00:20|310.74|306.64|310.8|306.7|310.83|306.73|310.66|306.56|22
1640970030000|2021-12-31 17:00:30|310.81|306.71|310.91|306.81|310.94|306.84|310.81|306.71|16
1640970040000|2021-12-31 17:00:40|310.93|306.83|310.92|306.82|310.93|306.83|310.83|306.73|19
1640970050000|2021-12-31 17:00:50|310.91|306.81|310.99|306.89|310.99|306.89|310.89|306.79|15
1640970060000|2021-12-31 17:01:00|310.98|306.88|311|306.9|311|306.9|310.96|306.86|7
1640970070000|2021-12-31 17:01:10|311.01|306.91|311.21|307.11|311.21|307.11|311.01|306.91|9
1640970080000|2021-12-31 17:01:20|311.19|307.09|311.21|307.11|311.21|307.11|311.16|307.06|6
1640970090000|2021-12-31 17:01:30|311.18|307.08|311.13|307.03|311.18|307.08|311.12|307.02|6
1640970100000|2021-12-31 17:01:40|311.12|307.02|311.02|306.92|311.12|307.02|311.01|306.91|13
1640970110000|2021-12-31 17:01:50|311.03|306.93|311.21|307.11|311.23|307.13|311.02|306.92|10
1640970120000|2021-12-31 17:02:00|311.23|307.13|311|306.9|311.24|307.14|310.94|306.84|22
1640970130000|2021-12-31 17:02:10|311.01|306.91|310.97|306.87|311.01|306.91|310.96|306.86|5
1640970140000|2021-12-31 17:02:20|310.98|306.88|311.02|306.92|311.02|306.92|310.98|306.88|7
1640970150000|2021-12-31 17:02:30|311.04|306.94|311.19|307.09|311.22|307.12|311.04|306.94|7
1640970160000|2021-12-31 17:02:40|311.3|307.2|311.11|307.01|311.33|307.23|311.11|307.01|15
1640970170000|2021-12-31 17:02:50|311.1|307|311.07|306.97|311.1|307|311.03|306.93|7
1640970180000|2021-12-31 17:03:00|311|306.9|311.07|306.97|311.09|306.99|310.93|306.83|14
1640970190000|2021-12-31 17:03:10|311.03|306.93|311.08|306.98|311.08|306.98|310.98|306.88|15
1640970200000|2021-12-31 17:03:20|311.05|306.95|311.26|307.16|311.26|307.16|311.05|306.95|19
1640970210000|2021-12-31 17:03:30|311.3|307.2|311.32|307.22|311.32|307.22|311.29|307.19|4
1640970220000|2021-12-31 17:03:40|311.24|307.14|311.2|307.1|311.27|307.17|311.2|307.1|12
1640970230000|2021-12-31 17:03:50|311.16|307.06|311.22|307.12|311.24|307.14|311.13|307.03|8
1640970240000|2021-12-31 17:04:00|311.23|307.13|311.04|306.94|311.23|307.13|311.04|306.94|15
1640970250000|2021-12-31 17:04:10|311.05|306.95|311.17|307.07|311.17|307.07|311.05|306.95|14
1640970260000|2021-12-31 17:04:20|311.15|307.05|311.25|307.15|311.36|307.26|311.15|307.05|25
1640970270000|2021-12-31 17:04:30|311.29|307.19|311.12|307.02|311.4|307.3|311.12|307.02|12
1640970280000|2021-12-31 17:04:40|311.11|307.01|311.05|306.95|311.11|307.01|311.04|306.94|12
1640970290000|2021-12-31 17:04:50|311.04|306.94|311.18|307.08|311.2|307.1|311.04|306.94|20
1640970300000|2021-12-31 17:05:00|311.2|307.1|311.02|306.92|311.22|307.12|311.02|306.92|13
1640970310000|2021-12-31 17:05:10|311.06|306.96|311.08|306.98|311.08|306.98|311.02|306.92|9
1640970320000|2021-12-31 17:05:20|311.11|307.01|311.26|307.16|311.3|307.2|311.11|307.01|14
1640970330000|2021-12-31 17:05:30|311.24|307.14|311.26|307.16|311.28|307.18|311.22|307.12|9
1640970340000|2021-12-31 17:05:40|311.25|307.15|311.3|307.2|311.3|307.2|311.22|307.12|6
1640970350000|2021-12-31 17:05:50|311.31|307.21|311.25|307.15|311.33|307.23|311.23|307.13|4
1640970360000|2021-12-31 17:06:00|311.26|307.16|311.3|307.2|311.3|307.2|311.23|307.13|4
1640970370000|2021-12-31 17:06:10|311.25|307.15|311.04|306.94|311.3|307.2|311.04|306.94|13
1640970380000|2021-12-31 17:06:20|311.01|306.91|310.81|306.71|311.01|306.91|310.77|306.67|19
1640970390000|2021-12-31 17:06:30|310.82|306.72|310.87|306.77|310.87|306.77|310.82|306.72|14
1640970400000|2021-12-31 17:06:40|310.88|306.78|311|306.9|311.02|306.92|310.88|306.78|16
1640970410000|2021-12-31 17:06:50|310.99|306.89|311|306.9|311.04|306.94|310.96|306.86|8
1640970420000|2021-12-31 17:07:00|310.99|306.89|310.97|306.87|311.02|306.92|310.94|306.84|15
1640970430000|2021-12-31 17:07:10|310.99|306.89|311|306.9|311.03|306.93|310.97|306.87|8
1640970440000|2021-12-31 17:07:20|311.03|306.93|311.01|306.91|311.03|306.93|311|306.9|7
1640970450000|2021-12-31 17:07:30|311.03|306.93|311.05|306.95|311.13|307.03|311|306.9|22
1640970460000|2021-12-31 17:07:40|311.02|306.92|311.04|306.94|311.04|306.94|311.02|306.92|7
1640970470000|2021-12-31 17:07:50|310.95|306.85|310.84|306.74|310.95|306.85|310.82|306.72|7
1640970480000|2021-12-31 17:08:00|310.85|306.75|310.72|306.62|310.86|306.76|310.7|306.6|21
1640970490000|2021-12-31 17:08:10|310.73|306.63|310.74|306.64|310.79|306.69|310.71|306.61|14
1640970500000|2021-12-31 17:08:20|310.73|306.63|310.52|306.42|310.73|306.63|310.5|306.4|13
1640970510000|2021-12-31 17:08:30|310.55|306.45|310.59|306.49|310.59|306.49|310.52|306.42|14
1640970520000|2021-12-31 17:08:40|310.58|306.48|310.55|306.45|310.58|306.48|310.55|306.45|5
1640970530000|2021-12-31 17:08:50|310.57|306.47|310.57|306.47|310.57|306.47|310.51|306.41|9
1640970540000|2021-12-31 17:09:00|310.58|306.48|310.6|306.5|310.63|306.53|310.56|306.46|10
1640970550000|2021-12-31 17:09:10|310.59|306.49|310.59|306.49|310.59|306.49|310.57|306.47|3
1640970560000|2021-12-31 17:09:20|310.57|306.47|310.39|306.29|310.59|306.49|310.38|306.28|12
1640970570000|2021-12-31 17:09:30|310.38|306.28|309.82|305.72|310.38|306.28|309.55|305.45|34
1640970580000|2021-12-31 17:09:40|309.81|305.71|309.62|305.52|309.89|305.79|309.61|305.51|30
1640970590000|2021-12-31 17:09:50|309.61|305.51|309.54|305.44|309.66|305.56|309.48|305.38|23
1640970600000|2021-12-31 17:10:00|309.55|305.45|309.4|305.3|309.57|305.47|309.33|305.23|21
1640970610000|2021-12-31 17:10:10|309.43|305.33|309.56|305.46|309.6|305.5|309.41|305.31|28
1640970620000|2021-12-31 17:10:20|309.58|305.48|309.61|305.51|309.75|305.65|309.58|305.48|25
1640970630000|2021-12-31 17:10:30|309.62|305.52|309.77|305.67|309.8|305.7|309.62|305.52|18
1640970640000|2021-12-31 17:10:40|309.76|305.66|309.76|305.66|309.77|305.67|309.69|305.59|13
1640970650000|2021-12-31 17:10:50|309.77|305.67|309.77|305.67|309.89|305.79|309.76|305.66|15
1640970660000|2021-12-31 17:11:00|309.76|305.66|309.81|305.71|309.81|305.71|309.72|305.62|11
1640970670000|2021-12-31 17:11:10|309.82|305.72|309.76|305.66|309.83|305.73|309.73|305.63|20
1640970680000|2021-12-31 17:11:20|309.75|305.65|309.8|305.7|309.84|305.74|309.72|305.62|9
1640970690000|2021-12-31 17:11:30|309.83|305.73|309.85|305.75|309.87|305.77|309.83|305.73|11
1640970700000|2021-12-31 17:11:40|309.87|305.77|309.85|305.75|309.88|305.78|309.82|305.72|10
1640970710000|2021-12-31 17:11:50|309.81|305.71|309.74|305.64|309.83|305.73|309.71|305.61|7
1640970720000|2021-12-31 17:12:00|309.72|305.62|309.73|305.63|309.73|305.63|309.71|305.61|5
1640970730000|2021-12-31 17:12:10|309.71|305.61|309.71|305.61|309.73|305.63|309.71|305.61|8
1640970740000|2021-12-31 17:12:20|309.7|305.6|309.36|305.26|309.72|305.62|309.36|305.26|15
1640970750000|2021-12-31 17:12:30|309.35|305.25|309.44|305.34|309.51|305.41|309.33|305.23|10
1640970760000|2021-12-31 17:12:40|309.46|305.36|309.38|305.28|309.5|305.4|309.36|305.26|16
1640970770000|2021-12-31 17:12:50|309.37|305.27|309.46|305.36|309.52|305.42|309.37|305.27|15
1640970780000|2021-12-31 17:13:00|309.45|305.35|309.34|305.24|309.46|305.36|309.34|305.24|11
1640970790000|2021-12-31 17:13:10|309.35|305.25|309.34|305.24|309.35|305.25|309.33|305.23|6
1640970800000|2021-12-31 17:13:20|309.33|305.23|309.37|305.27|309.37|305.27|309.29|305.19|19
1640970810000|2021-12-31 17:13:30|309.35|305.25|309.3|305.2|309.35|305.25|309.29|305.19|18
1640970820000|2021-12-31 17:13:40|309.29|305.19|309.31|305.21|309.35|305.25|309.22|305.12|14
1640970830000|2021-12-31 17:13:50|309.32|305.22|309.26|305.16|309.35|305.25|309.26|305.16|21
1640970840000|2021-12-31 17:14:00|309.28|305.18|309.14|305.04|309.29|305.19|309.11|305.01|6
1640970850000|2021-12-31 17:14:10|309.1|305|309.01|304.91|309.19|305.09|309.01|304.91|12
1640970860000|2021-12-31 17:14:20|308.98|304.88|308.94|304.84|309|304.9|308.91|304.81|20
1640970870000|2021-12-31 17:14:30|308.95|304.85|309.12|305.02|309.16|305.06|308.95|304.85|23
1640970880000|2021-12-31 17:14:40|309.11|305.01|309.25|305.15|309.28|305.18|309.11|305.01|22
1640970890000|2021-12-31 17:14:50|309.27|305.17|309.32|305.22|309.37|305.27|309.27|305.17|17
1640970900000|2021-12-31 17:15:00|309.36|305.26|309.38|305.28|309.39|305.29|309.32|305.22|11
1640970910000|2021-12-31 17:15:10|309.39|305.29|309.66|305.56|309.68|305.58|309.38|305.28|21
1640970920000|2021-12-31 17:15:20|309.64|305.54|309.56|305.46|309.69|305.59|309.52|305.42|24
1640970930000|2021-12-31 17:15:30|309.54|305.44|309.6|305.5|309.6|305.5|309.47|305.37|19
1640970940000|2021-12-31 17:15:40|309.59|305.49|309.64|305.54|309.64|305.54|309.55|305.45|15
1640970950000|2021-12-31 17:15:50|309.65|305.55|309.82|305.72|309.83|305.73|309.59|305.49|24
1640970960000|2021-12-31 17:16:00|309.83|305.73|309.84|305.74|309.86|305.76|309.82|305.72|16
1640970970000|2021-12-31 17:16:10|309.85|305.75|309.75|305.65|309.85|305.75|309.75|305.65|12
1640970980000|2021-12-31 17:16:20|309.76|305.66|309.77|305.67|309.83|305.73|309.7|305.6|21
1640970990000|2021-12-31 17:16:30|309.75|305.65|309.8|305.7|309.83|305.73|309.75|305.65|12
1640971000000|2021-12-31 17:16:40|309.78|305.68|309.8|305.7|309.92|305.82|309.78|305.68|17
1640971010000|2021-12-31 17:16:50|309.83|305.73|309.81|305.71|309.84|305.74|309.81|305.71|6
1640971020000|2021-12-31 17:17:00|309.83|305.73|309.75|305.65|309.85|305.75|309.7|305.6|18
1640971030000|2021-12-31 17:17:10|309.74|305.64|309.75|305.65|309.75|305.65|309.72|305.62|9
1640971040000|2021-12-31 17:17:20|309.74|305.64|309.74|305.64|309.78|305.68|309.69|305.59|19
1640971050000|2021-12-31 17:17:30|309.73|305.63|309.5|305.4|309.73|305.63|309.5|305.4|14
1640971060000|2021-12-31 17:17:40|309.49|305.39|309.47|305.37|309.5|305.4|309.44|305.34|9
1640971070000|2021-12-31 17:17:50|309.45|305.35|309.39|305.29|309.47|305.37|309.39|305.29|8
1640971080000|2021-12-31 17:18:00|309.4|305.3|309.08|304.98|309.4|305.3|309.02|304.92|22
1640971090000|2021-12-31 17:18:10|309.07|304.97|308.91|304.81|309.07|304.97|308.89|304.79|19
1640971100000|2021-12-31 17:18:20|308.92|304.82|308.89|304.79|308.98|304.88|308.86|304.76|20
1640971110000|2021-12-31 17:18:30|308.91|304.81|308.86|304.76|308.91|304.81|308.86|304.76|10
1640971120000|2021-12-31 17:18:40|308.89|304.79|308.88|304.78|308.9|304.8|308.87|304.77|10
1640971130000|2021-12-31 17:18:50|308.89|304.79|309.04|304.94|309.04|304.94|308.87|304.77|12
1640971140000|2021-12-31 17:19:00|309|304.9|308.91|304.81|309|304.9|308.91|304.81|17
1640971150000|2021-12-31 17:19:10|308.92|304.82|308.79|304.69|308.92|304.82|308.79|304.69|11
1640971160000|2021-12-31 17:19:20|308.78|304.68|308.49|304.39|308.78|304.68|308.45|304.35|20
1640971170000|2021-12-31 17:19:30|308.5|304.4|308.41|304.31|308.5|304.4|308.39|304.29|16
1640971180000|2021-12-31 17:19:40|308.42|304.32|308.35|304.25|308.45|304.35|308.25|304.15|26
1640971190000|2021-12-31 17:19:50|308.36|304.26|308.39|304.29|308.43|304.33|308.36|304.26|25
1640971200000|2021-12-31 17:20:00|308.27|304.17|308.32|304.22|308.32|304.22|308.26|304.16|12
1640971210000|2021-12-31 17:20:10|308.34|304.24|308.45|304.35|308.45|304.35|308.34|304.24|16
1640971220000|2021-12-31 17:20:20|308.44|304.34|308.45|304.35|308.47|304.37|308.43|304.33|7
1640971230000|2021-12-31 17:20:30|308.44|304.34|308.57|304.47|308.58|304.48|308.44|304.34|13
1640971240000|2021-12-31 17:20:40|308.58|304.48|308.64|304.54|308.66|304.56|308.56|304.46|13
1640971250000|2021-12-31 17:20:50|308.65|304.55|308.65|304.55|308.65|304.55|308.63|304.53|6
1640971260000|2021-12-31 17:21:00|308.63|304.53|308.57|304.47|308.63|304.53|308.57|304.47|9
1640971270000|2021-12-31 17:21:10|308.52|304.42|308.14|304.04|308.52|304.42|308.09|303.99|25
1640971280000|2021-12-31 17:21:20|308.15|304.05|308.37|304.27|308.46|304.36|308.15|304.05|23
1640971290000|2021-12-31 17:21:30|308.38|304.28|308.26|304.16|308.38|304.28|308.25|304.15|9
1640971300000|2021-12-31 17:21:40|308.27|304.17|308.28|304.18|308.29|304.19|308.24|304.14|13
1640971310000|2021-12-31 17:21:50|308.29|304.19|307.98|303.88|308.29|304.19|307.95|303.85|19
1640971320000|2021-12-31 17:22:00|308|303.9|307.87|303.77|308|303.9|307.86|303.76|20
1640971330000|2021-12-31 17:22:10|307.86|303.76|307.86|303.76|307.91|303.81|307.84|303.74|18
1640971340000|2021-12-31 17:22:20|307.89|303.79|308.36|304.26|308.36|304.26|307.85|303.75|21
1640971350000|2021-12-31 17:22:30|308.34|304.24|308.3|304.2|308.39|304.29|308.28|304.18|15
1640971360000|2021-12-31 17:22:40|308.31|304.21|308.46|304.36|308.46|304.36|308.29|304.19|14
1640971370000|2021-12-31 17:22:50|308.51|304.41|308.54|304.44|308.54|304.44|308.49|304.39|13
1640971380000|2021-12-31 17:23:00|308.52|304.42|308.59|304.49|308.59|304.49|308.52|304.42|8
1640971390000|2021-12-31 17:23:10|308.58|304.48|308.5|304.4|308.58|304.48|308.49|304.39|22
1640971400000|2021-12-31 17:23:20|308.49|304.39|308.53|304.43|308.54|304.44|308.45|304.35|20
1640971410000|2021-12-31 17:23:30|308.56|304.46|308.51|304.41|308.57|304.47|308.5|304.4|13
1640971420000|2021-12-31 17:23:40|308.52|304.42|308.32|304.22|308.53|304.43|308.31|304.21|10
1640971430000|2021-12-31 17:23:50|308.31|304.21|308.05|303.95|308.31|304.21|308.03|303.93|13
1640971440000|2021-12-31 17:24:00|307.99|303.89|307.7|303.6|307.99|303.89|307.65|303.55|13
1640971450000|2021-12-31 17:24:10|307.69|303.59|307.88|303.78|307.92|303.82|307.68|303.58|22
1640971460000|2021-12-31 17:24:20|307.87|303.77|307.82|303.72|307.96|303.86|307.76|303.66|18
1640971470000|2021-12-31 17:24:30|307.79|303.69|307.8|303.7|307.83|303.73|307.74|303.64|15
1640971480000|2021-12-31 17:24:40|307.81|303.71|307.84|303.74|307.89|303.79|307.8|303.7|15
1640971490000|2021-12-31 17:24:50|307.83|303.73|308|303.9|308|303.9|307.83|303.73|15
1640971500000|2021-12-31 17:25:00|308.03|303.93|308.28|304.18|308.28|304.18|307.99|303.89|21
1640971510000|2021-12-31 17:25:10|308.26|304.16|308.44|304.34|308.48|304.38|308.26|304.16|26
1640971520000|2021-12-31 17:25:20|308.43|304.33|308.53|304.43|308.53|304.43|308.43|304.33|11
1640971530000|2021-12-31 17:25:30|308.51|304.41|308.53|304.43|308.62|304.52|308.46|304.36|20
1640971540000|2021-12-31 17:25:40|308.52|304.42|308.54|304.44|308.59|304.49|308.52|304.42|12
1640971550000|2021-12-31 17:25:50|308.53|304.43|308.37|304.27|308.55|304.45|308.37|304.27|15
1640971560000|2021-12-31 17:26:00|308.38|304.28|308.08|303.98|308.38|304.28|308.07|303.97|15
1640971570000|2021-12-31 17:26:10|308.1|304|308.01|303.91|308.1|304|307.97|303.87|15
1640971580000|2021-12-31 17:26:20|308|303.9|308.16|304.06|308.19|304.09|307.99|303.89|15
1640971590000|2021-12-31 17:26:30|308.15|304.05|308.07|303.97|308.15|304.05|308.03|303.93|18
1640971600000|2021-12-31 17:26:40|308.08|303.98|308.1|304|308.1|304|308.05|303.95|11
1640971610000|2021-12-31 17:26:50|308.09|303.99|308.27|304.17|308.28|304.18|308.06|303.96|13
1640971620000|2021-12-31 17:27:00|308.28|304.18|308.23|304.13|308.31|304.21|308.23|304.13|16
1640971630000|2021-12-31 17:27:10|308.22|304.12|308.12|304.02|308.24|304.14|308.12|304.02|9
1640971640000|2021-12-31 17:27:20|308.11|304.01|307.96|303.86|308.11|304.01|307.94|303.84|14
1640971650000|2021-12-31 17:27:30|307.95|303.85|307.89|303.79|307.96|303.86|307.89|303.79|5
1640971660000|2021-12-31 17:27:40|307.9|303.8|307.59|303.49|307.9|303.8|307.52|303.42|20
1640971670000|2021-12-31 17:27:50|307.6|303.5|307.61|303.51|307.65|303.55|307.56|303.46|21
1640971680000|2021-12-31 17:28:00|307.59|303.49|307.61|303.51|307.65|303.55|307.56|303.46|17
1640971690000|2021-12-31 17:28:10|307.58|303.48|307.75|303.65|307.85|303.75|307.56|303.46|28
1640971700000|2021-12-31 17:28:20|307.72|303.62|307.47|303.37|307.74|303.64|307.47|303.37|24
1640971710000|2021-12-31 17:28:30|307.44|303.34|307.11|303.01|307.51|303.41|307.11|303.01|28
1640971720000|2021-12-31 17:28:40|307.1|303|306.87|302.77|307.1|303|306.78|302.68|18
1640971730000|2021-12-31 17:28:50|306.92|302.82|307.4|303.3|307.41|303.31|306.92|302.82|25
1640971740000|2021-12-31 17:29:00|307.41|303.31|307.53|303.43|307.53|303.43|307.39|303.29|19
1640971750000|2021-12-31 17:29:10|307.51|303.41|307.51|303.41|307.53|303.43|307.44|303.34|17
1640971760000|2021-12-31 17:29:20|307.52|303.42|307.78|303.68|307.78|303.68|307.5|303.4|23
1640971770000|2021-12-31 17:29:30|307.77|303.67|307.97|303.87|307.97|303.87|307.76|303.66|19
1640971780000|2021-12-31 17:29:40|307.96|303.86|307.65|303.55|307.97|303.87|307.65|303.55|14
1640971790000|2021-12-31 17:29:50|307.66|303.56|307.62|303.52|307.73|303.63|307.62|303.52|19
1640971800000|2021-12-31 17:30:00|307.61|303.51|307.64|303.54|307.7|303.6|307.42|303.32|25
1640971810000|2021-12-31 17:30:10|307.62|303.52|307.36|303.26|307.63|303.53|307.35|303.25|26
1640971820000|2021-12-31 17:30:20|307.33|303.23|307.53|303.43|307.53|303.43|307.33|303.23|16
1640971830000|2021-12-31 17:30:30|307.52|303.42|307.51|303.41|307.54|303.44|307.49|303.39|21
1640971840000|2021-12-31 17:30:40|307.5|303.4|307.53|303.43|307.59|303.49|307.46|303.36|20
1640971850000|2021-12-31 17:30:50|307.52|303.42|307.68|303.58|307.68|303.58|307.52|303.42|27
1640971860000|2021-12-31 17:31:00|307.71|303.61|307.83|303.73|307.87|303.77|307.67|303.57|17
1640971870000|2021-12-31 17:31:10|307.79|303.69|307.82|303.72|308|303.9|307.79|303.69|26
1640971880000|2021-12-31 17:31:20|307.81|303.71|307.89|303.79|307.93|303.83|307.81|303.71|12
1640971890000|2021-12-31 17:31:30|307.9|303.8|307.83|303.73|307.96|303.86|307.81|303.71|12
1640971900000|2021-12-31 17:31:40|307.82|303.72|307.89|303.79|307.91|303.81|307.77|303.67|20
1640971910000|2021-12-31 17:31:50|307.88|303.78|307.89|303.79|308|303.9|307.86|303.76|27
1640971920000|2021-12-31 17:32:00|307.9|303.8|307.84|303.74|307.9|303.8|307.78|303.68|15
1640971930000|2021-12-31 17:32:10|307.85|303.75|308.06|303.96|308.06|303.96|307.85|303.75|11
1640971940000|2021-12-31 17:32:20|308.07|303.97|308.39|304.29|308.44|304.34|308.07|303.97|16
1640971950000|2021-12-31 17:32:30|308.4|304.3|308.37|304.27|308.46|304.36|308.35|304.25|25
1640971960000|2021-12-31 17:32:40|308.38|304.28|308.34|304.24|308.49|304.39|308.34|304.24|23
1640971970000|2021-12-31 17:32:50|308.33|304.23|308.41|304.31|308.42|304.32|308.28|304.18|17
1640971980000|2021-12-31 17:33:00|308.4|304.3|308.1|304|308.44|304.34|308.1|304|27
1640971990000|2021-12-31 17:33:10|308.06|303.96|307.97|303.87|308.06|303.96|307.95|303.85|19
1640972000000|2021-12-31 17:33:20|307.96|303.86|308.06|303.96|308.06|303.96|307.96|303.86|17
1640972010000|2021-12-31 17:33:30|308.05|303.95|308.04|303.94|308.09|303.99|308.04|303.94|14
1640972020000|2021-12-31 17:33:40|308|303.9|307.78|303.68|308.07|303.97|307.73|303.63|28
1640972030000|2021-12-31 17:33:50|307.77|303.67|307.58|303.48|307.78|303.68|307.58|303.48|13
1640972040000|2021-12-31 17:34:00|307.57|303.47|307.7|303.6|307.73|303.63|307.53|303.43|23
1640972050000|2021-12-31 17:34:10|307.71|303.61|307.6|303.5|307.71|303.61|307.58|303.48|25
1640972060000|2021-12-31 17:34:20|307.63|303.53|307.65|303.55|307.65|303.55|307.62|303.52|6
1640972070000|2021-12-31 17:34:30|307.63|303.53|307.47|303.37|307.63|303.53|307.47|303.37|8
1640972080000|2021-12-31 17:34:40|307.46|303.36|307.57|303.47|307.58|303.48|307.44|303.34|16
1640972090000|2021-12-31 17:34:50|307.56|303.46|307.56|303.46|307.58|303.48|307.54|303.44|11
1640972100000|2021-12-31 17:35:00|307.58|303.48|307.48|303.38|307.59|303.49|307.44|303.34|16
1640972110000|2021-12-31 17:35:10|307.47|303.37|307.56|303.46|307.56|303.46|307.45|303.35|18
1640972120000|2021-12-31 17:35:20|307.55|303.45|307.67|303.57|307.68|303.58|307.55|303.45|15
1640972130000|2021-12-31 17:35:30|307.68|303.58|307.86|303.76|307.86|303.76|307.68|303.58|17
1640972140000|2021-12-31 17:35:40|307.88|303.78|308.03|303.93|308.09|303.99|307.88|303.78|21
1640972150000|2021-12-31 17:35:50|307.99|303.89|308.23|304.13|308.24|304.14|307.97|303.87|24
1640972160000|2021-12-31 17:36:00|308.24|304.14|308.26|304.16|308.29|304.19|308.18|304.08|20
1640972170000|2021-12-31 17:36:10|308.28|304.18|308.29|304.19|308.29|304.19|308.24|304.14|12
1640972180000|2021-12-31 17:36:20|308.27|304.17|308.09|303.99|308.29|304.19|308.09|303.99|13
1640972190000|2021-12-31 17:36:30|308.1|304|308.09|303.99|308.1|304|308.06|303.96|14
1640972200000|2021-12-31 17:36:40|308.12|304.02|308.26|304.16|308.29|304.19|308.12|304.02|16
1640972210000|2021-12-31 17:36:50|308.25|304.15|308.29|304.19|308.29|304.19|308.25|304.15|9
1640972220000|2021-12-31 17:37:00|308.31|304.21|308.34|304.24|308.34|304.24|308.31|304.21|8
1640972230000|2021-12-31 17:37:10|308.33|304.23|308.3|304.2|308.34|304.24|308.3|304.2|6
1640972240000|2021-12-31 17:37:20|308.29|304.19|308.34|304.24|308.38|304.28|308.28|304.18|16
1640972250000|2021-12-31 17:37:30|308.33|304.23|308.2|304.1|308.33|304.23|308.2|304.1|10
1640972260000|2021-12-31 17:37:40|308.19|304.09|308.19|304.09|308.19|304.09|308.17|304.07|5
1640972270000|2021-12-31 17:37:50|308.15|304.05|308.27|304.17|308.28|304.18|308.13|304.03|21
1640972280000|2021-12-31 17:38:00|308.28|304.18|308.39|304.29|308.44|304.34|308.28|304.18|14
1640972290000|2021-12-31 17:38:10|308.4|304.3|308.41|304.31|308.43|304.33|308.39|304.29|13
1640972300000|2021-12-31 17:38:20|308.43|304.33|308.67|304.57|308.67|304.57|308.43|304.33|12
1640972310000|2021-12-31 17:38:30|308.66|304.56|308.64|304.54|308.69|304.59|308.62|304.52|9
1640972320000|2021-12-31 17:38:40|308.65|304.55|308.79|304.69|308.79|304.69|308.65|304.55|25
1640972330000|2021-12-31 17:38:50|308.81|304.71|308.89|304.79|308.91|304.81|308.79|304.69|16
1640972340000|2021-12-31 17:39:00|308.85|304.75|308.9|304.8|308.94|304.84|308.85|304.75|12
1640972350000|2021-12-31 17:39:10|308.89|304.79|308.9|304.8|308.9|304.8|308.81|304.71|12
1640972360000|2021-12-31 17:39:20|308.89|304.79|308.9|304.8|308.91|304.81|308.89|304.79|6
1640972370000|2021-12-31 17:39:30|308.91|304.81|308.9|304.8|308.91|304.81|308.9|304.8|2
1640972380000|2021-12-31 17:39:40|308.91|304.81|308.95|304.85|309.01|304.91|308.91|304.81|17
1640972390000|2021-12-31 17:39:50|308.96|304.86|308.97|304.87|308.99|304.89|308.94|304.84|5
1640972400000|2021-12-31 17:40:00|308.99|304.89|309.05|304.95|309.05|304.95|308.96|304.86|14
1640972410000|2021-12-31 17:40:10|309.03|304.93|309.04|304.94|309.04|304.94|309.02|304.92|8
1640972420000|2021-12-31 17:40:20|309.03|304.93|308.94|304.84|309.03|304.93|308.92|304.82|11
1640972430000|2021-12-31 17:40:30|308.92|304.82|308.91|304.81|308.92|304.82|308.9|304.8|4
1640972440000|2021-12-31 17:40:40|308.92|304.82|308.93|304.83|308.93|304.83|308.91|304.81|4
1640972450000|2021-12-31 17:40:50|308.92|304.82|309.01|304.91|309.03|304.93|308.92|304.82|16
1640972460000|2021-12-31 17:41:00|308.98|304.88|308.95|304.85|309.01|304.91|308.94|304.84|15
1640972470000|2021-12-31 17:41:10|308.98|304.88|308.89|304.79|308.99|304.89|308.88|304.78|11
1640972480000|2021-12-31 17:41:20|308.87|304.77|308.47|304.37|308.87|304.77|308.47|304.37|17
1640972490000|2021-12-31 17:41:30|308.45|304.35|308.42|304.32|308.45|304.35|308.3|304.2|20
1640972500000|2021-12-31 17:41:40|308.4|304.3|308.52|304.42|308.54|304.44|308.4|304.3|13
1640972510000|2021-12-31 17:41:50|308.5|304.4|308.54|304.44|308.56|304.46|308.5|304.4|16
1640972520000|2021-12-31 17:42:00|308.52|304.42|308.5|304.4|308.53|304.43|308.48|304.38|8
1640972530000|2021-12-31 17:42:10|308.52|304.42|308.56|304.46|308.56|304.46|308.48|304.38|6
1640972540000|2021-12-31 17:42:20|308.53|304.43|308.48|304.38|308.54|304.44|308.47|304.37|6
1640972550000|2021-12-31 17:42:30|308.47|304.37|308.41|304.31|308.49|304.39|308.41|304.31|6
1640972560000|2021-12-31 17:42:40|308.4|304.3|308.71|304.61|308.73|304.63|308.4|304.3|19
1640972570000|2021-12-31 17:42:50|308.69|304.59|308.59|304.49|308.69|304.59|308.58|304.48|11
1640972580000|2021-12-31 17:43:00|308.6|304.5|308.61|304.51|308.63|304.53|308.59|304.49|18
1640972590000|2021-12-31 17:43:10|308.6|304.5|308.58|304.48|308.63|304.53|308.55|304.45|11
1640972600000|2021-12-31 17:43:20|308.59|304.49|308.59|304.49|308.6|304.5|308.57|304.47|6
1640972610000|2021-12-31 17:43:30|308.58|304.48|308.76|304.66|308.76|304.66|308.58|304.48|9
1640972620000|2021-12-31 17:43:40|308.75|304.65|308.76|304.66|308.77|304.67|308.75|304.65|5
1640972630000|2021-12-31 17:43:50|308.77|304.67|308.74|304.64|308.77|304.67|308.61|304.51|16
1640972640000|2021-12-31 17:44:00|308.75|304.65|308.95|304.85|308.95|304.85|308.75|304.65|20
1640972650000|2021-12-31 17:44:10|308.96|304.86|308.93|304.83|308.96|304.86|308.91|304.81|5
1640972660000|2021-12-31 17:44:20|308.94|304.84|308.91|304.81|308.94|304.84|308.89|304.79|5
1640972670000|2021-12-31 17:44:30|308.92|304.82|308.8|304.7|308.92|304.82|308.8|304.7|9
1640972680000|2021-12-31 17:44:40|308.81|304.71|309.03|304.93|309.05|304.95|308.81|304.71|18
1640972690000|2021-12-31 17:44:50|309.06|304.96|309.05|304.95|309.06|304.96|309.05|304.95|6
1640972700000|2021-12-31 17:45:00|309.04|304.94|309.09|304.99|309.11|305.01|309.04|304.94|7
1640972710000|2021-12-31 17:45:10|309.1|305|309.09|304.99|309.14|305.04|309.09|304.99|9
1640972730000|2021-12-31 17:45:30|309.07|304.97|308.96|304.86|309.07|304.97|308.93|304.83|18
1640972740000|2021-12-31 17:45:40|308.98|304.88|308.93|304.83|309|304.9|308.93|304.83|9
1640972750000|2021-12-31 17:45:50|308.92|304.82|308.89|304.79|308.92|304.82|308.89|304.79|10
1640972760000|2021-12-31 17:46:00|308.91|304.81|308.9|304.8|308.94|304.84|308.89|304.79|8
1640972770000|2021-12-31 17:46:10|308.89|304.79|308.79|304.69|308.89|304.79|308.79|304.69|8
1640972780000|2021-12-31 17:46:20|308.78|304.68|308.76|304.66|308.78|304.68|308.76|304.66|5
1640972790000|2021-12-31 17:46:30|308.77|304.67|308.71|304.61|308.77|304.67|308.71|304.61|4
1640972800000|2021-12-31 17:46:40|308.72|304.62|308.67|304.57|308.72|304.62|308.64|304.54|9
1640972810000|2021-12-31 17:46:50|308.66|304.56|308.55|304.45|308.66|304.56|308.54|304.44|10
1640972820000|2021-12-31 17:47:00|308.58|304.48|308.55|304.45|308.58|304.48|308.55|304.45|4
1640972830000|2021-12-31 17:47:10|308.58|304.48|308.51|304.41|308.58|304.48|308.51|304.41|2
1640972840000|2021-12-31 17:47:20|308.48|304.38|308.31|304.21|308.48|304.38|308.31|304.21|23
1640972850000|2021-12-31 17:47:30|308.34|304.24|308.52|304.42|308.52|304.42|308.29|304.19|18
1640972860000|2021-12-31 17:47:40|308.51|304.41|308.52|304.42|308.54|304.44|308.47|304.37|14
1640972870000|2021-12-31 17:47:50|308.51|304.41|308.53|304.43|308.54|304.44|308.51|304.41|11
1640972880000|2021-12-31 17:48:00|308.52|304.42|308.45|304.35|308.53|304.43|308.43|304.33|15
1640972890000|2021-12-31 17:48:10|308.43|304.33|308.43|304.33|308.46|304.36|308.4|304.3|16
1640972900000|2021-12-31 17:48:20|308.47|304.37|308.3|304.2|308.47|304.37|308.3|304.2|10
1640972910000|2021-12-31 17:48:30|308.35|304.25|308.28|304.18|308.37|304.27|308.27|304.17|13
1640972920000|2021-12-31 17:48:40|308.27|304.17|308.43|304.33|308.43|304.33|308.21|304.11|15
1640972930000|2021-12-31 17:48:50|308.44|304.34|308.49|304.39|308.51|304.41|308.43|304.33|12
1640972940000|2021-12-31 17:49:00|308.48|304.38|308.48|304.38|308.48|304.38|308.48|304.38|1
1640972950000|2021-12-31 17:49:10|308.49|304.39|308.41|304.31|308.49|304.39|308.39|304.29|12
1640972960000|2021-12-31 17:49:20|308.44|304.34|308.34|304.24|308.44|304.34|308.32|304.22|16
1640972970000|2021-12-31 17:49:30|308.35|304.25|308.27|304.17|308.35|304.25|308.26|304.16|16
1640972980000|2021-12-31 17:49:40|308.28|304.18|308.55|304.45|308.57|304.47|308.2|304.1|27
1640972990000|2021-12-31 17:49:50|308.52|304.42|308.73|304.63|308.82|304.72|308.51|304.41|25
1640973000000|2021-12-31 17:50:00|308.72|304.62|308.6|304.5|308.73|304.63|308.58|304.48|16
1640973010000|2021-12-31 17:50:10|308.59|304.49|308.77|304.67|308.78|304.68|308.59|304.49|17
1640973020000|2021-12-31 17:50:20|308.8|304.7|308.82|304.72|308.82|304.72|308.78|304.68|6
1640973030000|2021-12-31 17:50:30|308.8|304.7|308.83|304.73|308.84|304.74|308.76|304.66|14
1640973040000|2021-12-31 17:50:40|308.84|304.74|308.84|304.74|308.84|304.74|308.8|304.7|10
1640973050000|2021-12-31 17:50:50|308.83|304.73|308.81|304.71|308.86|304.76|308.8|304.7|10
1640973060000|2021-12-31 17:51:00|308.79|304.69|308.8|304.7|308.84|304.74|308.79|304.69|10
1640973070000|2021-12-31 17:51:10|308.81|304.71|308.84|304.74|308.85|304.75|308.79|304.69|13
1640973080000|2021-12-31 17:51:20|308.83|304.73|308.75|304.65|308.83|304.73|308.75|304.65|5
1640973090000|2021-12-31 17:51:30|308.71|304.61|308.59|304.49|308.71|304.61|308.58|304.48|9
1640973100000|2021-12-31 17:51:40|308.6|304.5|308.73|304.63|308.76|304.66|308.6|304.5|12
1640973110000|2021-12-31 17:51:50|308.69|304.59|308.75|304.65|308.75|304.65|308.69|304.59|8
1640973120000|2021-12-31 17:52:00|308.76|304.66|308.7|304.6|308.76|304.66|308.69|304.59|11
1640973130000|2021-12-31 17:52:10|308.69|304.59|308.76|304.66|308.76|304.66|308.69|304.59|7
1640973140000|2021-12-31 17:52:20|308.79|304.69|308.89|304.79|308.89|304.79|308.79|304.69|22
1640973150000|2021-12-31 17:52:30|308.88|304.78|308.81|304.71|308.88|304.78|308.8|304.7|11
1640973160000|2021-12-31 17:52:40|308.8|304.7|308.81|304.71|308.81|304.71|308.8|304.7|2
1640973170000|2021-12-31 17:52:50|308.8|304.7|308.69|304.59|308.8|304.7|308.68|304.58|12
1640973180000|2021-12-31 17:53:00|308.7|304.6|308.68|304.58|308.7|304.6|308.64|304.54|4
1640973190000|2021-12-31 17:53:10|308.69|304.59|308.83|304.73|308.84|304.74|308.69|304.59|9
1640973200000|2021-12-31 17:53:20|308.84|304.74|308.74|304.64|308.84|304.74|308.71|304.61|18
1640973210000|2021-12-31 17:53:30|308.75|304.65|308.79|304.69|308.84|304.74|308.73|304.63|19
1640973220000|2021-12-31 17:53:40|308.8|304.7|308.84|304.74|308.84|304.74|308.79|304.69|10
1640973230000|2021-12-31 17:53:50|308.83|304.73|308.83|304.73|308.84|304.74|308.82|304.72|5
1640973240000|2021-12-31 17:54:00|308.82|304.72|308.7|304.6|308.82|304.72|308.7|304.6|14
1640973250000|2021-12-31 17:54:10|308.71|304.61|308.69|304.59|308.71|304.61|308.67|304.57|6
1640973270000|2021-12-31 17:54:30|308.7|304.6|308.7|304.6|308.7|304.6|308.7|304.6|1
1640973280000|2021-12-31 17:54:40|308.68|304.58|308.6|304.5|308.69|304.59|308.59|304.49|9
1640973290000|2021-12-31 17:54:50|308.57|304.47|308.51|304.41|308.57|304.47|308.49|304.39|12
1640973300000|2021-12-31 17:55:00|308.5|304.4|308.32|304.22|308.52|304.42|308.32|304.22|8
1640973310000|2021-12-31 17:55:10|308.33|304.23|308.46|304.36|308.47|304.37|308.33|304.23|11
1640973320000|2021-12-31 17:55:20|308.47|304.37|308.61|304.51|308.61|304.51|308.46|304.36|12
1640973330000|2021-12-31 17:55:30|308.6|304.5|308.65|304.55|308.69|304.59|308.6|304.5|16
1640973340000|2021-12-31 17:55:40|308.62|304.52|308.63|304.53|308.63|304.53|308.62|304.52|4
1640973350000|2021-12-31 17:55:50|308.65|304.55|308.7|304.6|308.7|304.6|308.65|304.55|4
1640973360000|2021-12-31 17:56:00|308.67|304.57|308.63|304.53|308.68|304.58|308.62|304.52|7
1640973370000|2021-12-31 17:56:10|308.65|304.55|308.7|304.6|308.72|304.62|308.65|304.55|15
1640973380000|2021-12-31 17:56:20|308.68|304.58|308.66|304.56|308.72|304.62|308.66|304.56|10
1640973390000|2021-12-31 17:56:30|308.69|304.59|308.62|304.52|308.69|304.59|308.61|304.51|7
1640973400000|2021-12-31 17:56:40|308.61|304.51|308.67|304.57|308.67|304.57|308.61|304.51|7
1640973410000|2021-12-31 17:56:50|308.64|304.54|308.7|304.6|308.7|304.6|308.64|304.54|4
1640973420000|2021-12-31 17:57:00|308.68|304.58|308.79|304.69|308.79|304.69|308.65|304.55|14
1640973430000|2021-12-31 17:57:10|308.77|304.67|308.83|304.73|308.83|304.73|308.77|304.67|8
1640973440000|2021-12-31 17:57:20|308.84|304.74|308.9|304.8|308.9|304.8|308.82|304.72|11
1640973450000|2021-12-31 17:57:30|308.94|304.84|308.9|304.8|308.94|304.84|308.9|304.8|3
1640973460000|2021-12-31 17:57:40|308.91|304.81|309|304.9|309|304.9|308.9|304.8|5
1640973480000|2021-12-31 17:58:00|309.05|304.95|309.06|304.96|309.06|304.96|309.05|304.95|2
1640973490000|2021-12-31 17:58:10|309.02|304.92|309|304.9|309.02|304.92|309|304.9|8
1640973500000|2021-12-31 17:58:20|309.02|304.92|309.25|305.15|309.25|305.15|309|304.9|17
1640973510000|2021-12-31 17:58:30|309.24|305.14|309.26|305.16|309.26|305.16|309.24|305.14|5
1640973520000|2021-12-31 17:58:40|309.24|305.14|309.27|305.17|309.29|305.19|309.24|305.14|5
1640973530000|2021-12-31 17:58:50|309.26|305.16|309.31|305.21|309.33|305.23|309.23|305.13|16
1640973540000|2021-12-31 17:59:00|309.32|305.22|309.33|305.23|309.33|305.23|309.3|305.2|9
1640973550000|2021-12-31 17:59:10|309.35|305.25|309.31|305.21|309.35|305.25|309.3|305.2|9
1640973560000|2021-12-31 17:59:20|309.3|305.2|309.32|305.22|309.32|305.22|309.3|305.2|5
1640973570000|2021-12-31 17:59:30|309.31|305.21|309.3|305.2|309.32|305.22|309.3|305.2|4
1640973580000|2021-12-31 17:59:40|309.31|305.21|309.45|305.35|309.45|305.35|309.27|305.17|17
1640973590000|2021-12-31 17:59:50|309.46|305.36|309.29|305.19|309.46|305.36|309.29|305.19|11
1640973600000|2021-12-31 18:00:00|309.3|305.2|309.2|305.1|309.32|305.22|309.2|305.1|15
1640973610000|2021-12-31 18:00:10|309.05|304.95|308.97|304.87|309.05|304.95|308.89|304.79|20
1640973620000|2021-12-31 18:00:20|308.98|304.88|309.21|305.11|309.21|305.11|308.96|304.86|19
1640973630000|2021-12-31 18:00:30|309.22|305.12|309.22|305.12|309.24|305.14|309.15|305.05|11
1640973640000|2021-12-31 18:00:40|309.21|305.11|309.19|305.09|309.23|305.13|309.19|305.09|22
1640973650000|2021-12-31 18:00:50|309.18|305.08|309.17|305.07|309.22|305.12|309.17|305.07|15
1640973660000|2021-12-31 18:01:00|309.14|305.04|309.21|305.11|309.22|305.12|309.13|305.03|9
1640973670000|2021-12-31 18:01:10|309.2|305.1|309.21|305.11|309.22|305.12|309.2|305.1|6
1640973680000|2021-12-31 18:01:20|309.23|305.13|309.3|305.2|309.3|305.2|309.21|305.11|17
1640973690000|2021-12-31 18:01:30|309.31|305.21|309.34|305.24|309.35|305.25|309.31|305.21|7
1640973700000|2021-12-31 18:01:40|309.35|305.25|309.39|305.29|309.42|305.32|309.35|305.25|11
1640973710000|2021-12-31 18:01:50|309.4|305.3|309.4|305.3|309.4|305.3|309.4|305.3|1
1640973720000|2021-12-31 18:02:00|309.42|305.32|309.4|305.3|309.43|305.33|309.4|305.3|3
1640973730000|2021-12-31 18:02:10|309.43|305.33|309.54|305.44|309.66|305.56|309.4|305.3|25
1640973740000|2021-12-31 18:02:20|309.53|305.43|309.41|305.31|309.53|305.43|309.4|305.3|18
1640973750000|2021-12-31 18:02:30|309.43|305.33|309.32|305.22|309.43|305.33|309.29|305.19|21
1640973760000|2021-12-31 18:02:40|309.29|305.19|309.32|305.22|309.32|305.22|309.28|305.18|4
1640973770000|2021-12-31 18:02:50|309.37|305.27|309.47|305.37|309.47|305.37|309.32|305.22|9
1640973780000|2021-12-31 18:03:00|309.45|305.35|309.48|305.38|309.49|305.39|309.43|305.33|10
1640973790000|2021-12-31 18:03:10|309.49|305.39|309.49|305.39|309.49|305.39|309.49|305.39|1
1640973800000|2021-12-31 18:03:20|309.5|305.4|309.53|305.43|309.54|305.44|309.5|305.4|5
1640973810000|2021-12-31 18:03:30|309.54|305.44|309.51|305.41|309.54|305.44|309.4|305.3|13
1640973820000|2021-12-31 18:03:40|309.52|305.42|309.57|305.47|309.57|305.47|309.51|305.41|13
1640973830000|2021-12-31 18:03:50|309.56|305.46|309.49|305.39|309.57|305.47|309.49|305.39|7
1640973840000|2021-12-31 18:04:00|309.5|305.4|309.49|305.39|309.55|305.45|309.49|305.39|11
1640973850000|2021-12-31 18:04:10|309.5|305.4|309.41|305.31|309.51|305.41|309.41|305.31|10
1640973860000|2021-12-31 18:04:20|309.4|305.3|309.45|305.35|309.5|305.4|309.34|305.24|15
1640973870000|2021-12-31 18:04:30|309.24|305.14|309.29|305.19|309.32|305.22|309.21|305.11|23
1640973880000|2021-12-31 18:04:40|309.32|305.22|309.24|305.14|309.32|305.22|309.24|305.14|8
1640973890000|2021-12-31 18:04:50|309.23|305.13|309.26|305.16|309.31|305.21|309.18|305.08|17
1640973900000|2021-12-31 18:05:00|309.27|305.17|309.37|305.27|309.39|305.29|309.26|305.16|17
1640973910000|2021-12-31 18:05:10|309.36|305.26|309.37|305.27|309.4|305.3|309.35|305.25|19
1640973920000|2021-12-31 18:05:20|309.39|305.29|309.38|305.28|309.39|305.29|309.38|305.28|2
1640973930000|2021-12-31 18:05:30|309.36|305.26|309.37|305.27|309.38|305.28|309.34|305.24|8
1640973940000|2021-12-31 18:05:40|309.36|305.26|309.37|305.27|309.37|305.27|309.36|305.26|8
1640973950000|2021-12-31 18:05:50|309.36|305.26|309.38|305.28|309.39|305.29|309.36|305.26|4
1640973960000|2021-12-31 18:06:00|309.36|305.26|309.21|305.11|309.36|305.26|309.21|305.11|11
1640973970000|2021-12-31 18:06:10|309.2|305.1|309.24|305.14|309.26|305.16|309.2|305.1|12
1640973980000|2021-12-31 18:06:20|309.3|305.2|309.23|305.13|309.31|305.21|309.23|305.13|6
1640973990000|2021-12-31 18:06:30|309.24|305.14|309.23|305.13|309.26|305.16|309.23|305.13|5
1640974020000|2021-12-31 18:07:00|309.22|305.12|309.19|305.09|309.22|305.12|309.19|305.09|4
1640974030000|2021-12-31 18:07:10|309.13|305.03|309.16|305.06|309.16|305.06|309.13|305.03|2
1640974050000|2021-12-31 18:07:30|309.13|305.03|309.13|305.03|309.13|305.03|309.13|305.03|1
1640974060000|2021-12-31 18:07:40|309.12|305.02|308.92|304.82|309.12|305.02|308.91|304.81|12
1640974070000|2021-12-31 18:07:50|308.91|304.81|308.89|304.79|308.94|304.84|308.89|304.79|9
1640974080000|2021-12-31 18:08:00|308.88|304.78|308.86|304.76|308.89|304.79|308.86|304.76|7
1640974090000|2021-12-31 18:08:10|308.87|304.77|308.99|304.89|308.99|304.89|308.85|304.75|11
1640974100000|2021-12-31 18:08:20|309|304.9|309.21|305.11|309.22|305.12|308.99|304.89|16
1640974110000|2021-12-31 18:08:30|309.22|305.12|309.22|305.12|309.22|305.12|309.21|305.11|3
1640974120000|2021-12-31 18:08:40|309.27|305.17|309.07|304.97|309.28|305.18|309.03|304.93|10
1640974130000|2021-12-31 18:08:50|309.08|304.98|308.86|304.76|309.08|304.98|308.86|304.76|14
1640974140000|2021-12-31 18:09:00|308.85|304.75|308.95|304.85|308.95|304.85|308.79|304.69|14
1640974150000|2021-12-31 18:09:10|308.97|304.87|308.88|304.78|309.01|304.91|308.87|304.77|20
1640974160000|2021-12-31 18:09:20|308.89|304.79|308.88|304.78|308.91|304.81|308.86|304.76|7
1640974170000|2021-12-31 18:09:30|308.86|304.76|308.81|304.71|308.87|304.77|308.81|304.71|6
1640974180000|2021-12-31 18:09:40|308.82|304.72|308.81|304.71|308.82|304.72|308.8|304.7|11
1640974190000|2021-12-31 18:09:50|308.8|304.7|308.85|304.75|308.85|304.75|308.78|304.68|9
1640974200000|2021-12-31 18:10:00|308.86|304.76|309.02|304.92|309.03|304.93|308.85|304.75|17
1640974210000|2021-12-31 18:10:10|309.01|304.91|309.01|304.91|309.02|304.92|308.99|304.89|8
1640974220000|2021-12-31 18:10:20|309.05|304.95|309.01|304.91|309.08|304.98|309.01|304.91|14
1640974230000|2021-12-31 18:10:30|309.07|304.97|309.02|304.92|309.07|304.97|308.99|304.89|7
1640974240000|2021-12-31 18:10:40|309.01|304.91|309.09|304.99|309.09|304.99|309.01|304.91|7
1640974250000|2021-12-31 18:10:50|309.01|304.91|309.01|304.91|309.06|304.96|308.98|304.88|11
1640974260000|2021-12-31 18:11:00|309|304.9|308.87|304.77|309|304.9|308.85|304.75|10
1640974270000|2021-12-31 18:11:10|308.89|304.79|308.95|304.85|308.99|304.89|308.88|304.78|14
1640974280000|2021-12-31 18:11:20|308.96|304.86|308.89|304.79|308.96|304.86|308.89|304.79|7
1640974290000|2021-12-31 18:11:30|308.9|304.8|308.76|304.66|308.9|304.8|308.76|304.66|12
1640974300000|2021-12-31 18:11:40|308.75|304.65|308.74|304.64|308.76|304.66|308.74|304.64|3
1640974310000|2021-12-31 18:11:50|308.73|304.63|308.7|304.6|308.73|304.63|308.7|304.6|3
1640974320000|2021-12-31 18:12:00|308.71|304.61|308.8|304.7|308.8|304.7|308.68|304.58|10
1640974330000|2021-12-31 18:12:10|308.83|304.73|308.72|304.62|308.87|304.77|308.72|304.62|12
1640974340000|2021-12-31 18:12:20|308.68|304.58|308.7|304.6|308.7|304.6|308.68|304.58|2
1640974350000|2021-12-31 18:12:30|308.72|304.62|308.73|304.63|308.74|304.64|308.72|304.62|3
1640974360000|2021-12-31 18:12:40|308.71|304.61|308.7|304.6|308.71|304.61|308.7|304.6|2
1640974370000|2021-12-31 18:12:50|308.71|304.61|308.71|304.61|308.71|304.61|308.71|304.61|1
1640974380000|2021-12-31 18:13:00|308.69|304.59|308.7|304.6|308.71|304.61|308.69|304.59|3
1640974390000|2021-12-31 18:13:10|308.69|304.59|308.69|304.59|308.69|304.59|308.66|304.56|4
1640974420000|2021-12-31 18:13:40|308.7|304.6|308.7|304.6|308.7|304.6|308.69|304.59|3
1640974430000|2021-12-31 18:13:50|308.69|304.59|308.69|304.59|308.7|304.6|308.69|304.59|3
1640974440000|2021-12-31 18:14:00|308.67|304.57|308.58|304.48|308.67|304.57|308.57|304.47|11
1640974450000|2021-12-31 18:14:10|308.57|304.47|308.57|304.47|308.57|304.47|308.57|304.47|1
1640974460000|2021-12-31 18:14:20|308.58|304.48|308.58|304.48|308.59|304.49|308.56|304.46|7
1640974480000|2021-12-31 18:14:40|308.53|304.43|308.53|304.43|308.53|304.43|308.53|304.43|1
1640974490000|2021-12-31 18:14:50|308.55|304.45|308.29|304.19|308.55|304.45|308.27|304.17|21
1640974500000|2021-12-31 18:15:00|308.3|304.2|308.11|304.01|308.3|304.2|308.1|304|16
1640974510000|2021-12-31 18:15:10|308.12|304.02|308.22|304.12|308.23|304.13|308.11|304.01|11
1640974520000|2021-12-31 18:15:20|308.21|304.11|308.2|304.1|308.22|304.12|308.17|304.07|16
1640974530000|2021-12-31 18:15:30|308.21|304.11|308.23|304.13|308.25|304.15|308.17|304.07|12
1640974540000|2021-12-31 18:15:40|308.22|304.12|308.22|304.12|308.24|304.14|308.22|304.12|6
1640974550000|2021-12-31 18:15:50|308.2|304.1|308.21|304.11|308.23|304.13|308.19|304.09|9
1640974560000|2021-12-31 18:16:00|308.26|304.16|308.3|304.2|308.3|304.2|308.26|304.16|13
1640974570000|2021-12-31 18:16:10|308.26|304.16|308.29|304.19|308.29|304.19|308.25|304.15|4
1640974580000|2021-12-31 18:16:20|308.32|304.22|308.26|304.16|308.32|304.22|308.23|304.13|16
1640974590000|2021-12-31 18:16:30|308.24|304.14|308.46|304.36|308.46|304.36|308.23|304.13|24
1640974600000|2021-12-31 18:16:40|308.45|304.35|308.56|304.46|308.59|304.49|308.45|304.35|19
1640974610000|2021-12-31 18:16:50|308.57|304.47|308.56|304.46|308.58|304.48|308.56|304.46|3
1640974620000|2021-12-31 18:17:00|308.58|304.48|308.6|304.5|308.63|304.53|308.56|304.46|14
1640974630000|2021-12-31 18:17:10|308.59|304.49|308.55|304.45|308.62|304.52|308.55|304.45|8
1640974640000|2021-12-31 18:17:20|308.54|304.44|308.53|304.43|308.55|304.45|308.5|304.4|10
1640974650000|2021-12-31 18:17:30|308.52|304.42|308.56|304.46|308.56|304.46|308.5|304.4|9
1640974660000|2021-12-31 18:17:40|308.55|304.45|308.53|304.43|308.58|304.48|308.51|304.41|6
1640974670000|2021-12-31 18:17:50|308.51|304.41|308.43|304.33|308.51|304.41|308.43|304.33|8
1640974680000|2021-12-31 18:18:00|308.46|304.36|308.42|304.32|308.46|304.36|308.42|304.32|5
1640974690000|2021-12-31 18:18:10|308.43|304.33|308.45|304.35|308.45|304.35|308.43|304.33|3
1640974700000|2021-12-31 18:18:20|308.46|304.36|308.43|304.33|308.48|304.38|308.42|304.32|8
1640974710000|2021-12-31 18:18:30|308.44|304.34|308.55|304.45|308.58|304.48|308.44|304.34|10
1640974720000|2021-12-31 18:18:40|308.57|304.47|308.43|304.33|308.57|304.47|308.41|304.31|11
1640974730000|2021-12-31 18:18:50|308.42|304.32|308.47|304.37|308.52|304.42|308.42|304.32|12
1640974740000|2021-12-31 18:19:00|308.49|304.39|308.5|304.4|308.53|304.43|308.47|304.37|8
1640974750000|2021-12-31 18:19:10|308.51|304.41|308.56|304.46|308.56|304.46|308.5|304.4|9
1640974760000|2021-12-31 18:19:20|308.54|304.44|308.57|304.47|308.57|304.47|308.52|304.42|11
1640974770000|2021-12-31 18:19:30|308.56|304.46|308.91|304.81|308.91|304.81|308.54|304.44|20
1640974780000|2021-12-31 18:19:40|308.9|304.8|308.99|304.89|308.99|304.89|308.88|304.78|11
1640974790000|2021-12-31 18:19:50|308.91|304.81|308.89|304.79|308.91|304.81|308.85|304.75|11
1640974800000|2021-12-31 18:20:00|308.88|304.78|308.77|304.67|308.88|304.78|308.75|304.65|9
1640974810000|2021-12-31 18:20:10|308.79|304.69|308.76|304.66|308.8|304.7|308.76|304.66|11
1640974820000|2021-12-31 18:20:20|308.74|304.64|308.63|304.53|308.74|304.64|308.62|304.52|10
1640974830000|2021-12-31 18:20:30|308.64|304.54|308.64|304.54|308.64|304.54|308.64|304.54|1
1640974840000|2021-12-31 18:20:40|308.63|304.53|308.63|304.53|308.63|304.53|308.6|304.5|7
1640974850000|2021-12-31 18:20:50|308.64|304.54|308.64|304.54|308.64|304.54|308.62|304.52|4
1640974860000|2021-12-31 18:21:00|308.63|304.53|308.59|304.49|308.63|304.53|308.53|304.43|17
1640974870000|2021-12-31 18:21:10|308.64|304.54|308.62|304.52|308.64|304.54|308.57|304.47|14
1640974880000|2021-12-31 18:21:20|308.58|304.48|308.55|304.45|308.58|304.48|308.54|304.44|7
1640974890000|2021-12-31 18:21:30|308.56|304.46|308.5|304.4|308.58|304.48|308.5|304.4|10
1640974900000|2021-12-31 18:21:40|308.53|304.43|308.5|304.4|308.53|304.43|308.5|304.4|2
1640974910000|2021-12-31 18:21:50|308.52|304.42|308.5|304.4|308.52|304.42|308.5|304.4|3
1640974920000|2021-12-31 18:22:00|308.52|304.42|308.63|304.53|308.63|304.53|308.52|304.42|17
1640974930000|2021-12-31 18:22:10|308.61|304.51|308.63|304.53|308.64|304.54|308.61|304.51|13
1640974940000|2021-12-31 18:22:20|308.64|304.54|308.65|304.55|308.67|304.57|308.6|304.5|15
1640974950000|2021-12-31 18:22:30|308.66|304.56|308.63|304.53|308.66|304.56|308.63|304.53|8
1640974960000|2021-12-31 18:22:40|308.62|304.52|308.67|304.57|308.69|304.59|308.62|304.52|7
1640974970000|2021-12-31 18:22:50|308.68|304.58|308.65|304.55|308.7|304.6|308.64|304.54|10
1640974980000|2021-12-31 18:23:00|308.64|304.54|308.82|304.72|308.89|304.79|308.64|304.54|15
1640974990000|2021-12-31 18:23:10|308.81|304.71|308.84|304.74|308.88|304.78|308.81|304.71|11
1640975000000|2021-12-31 18:23:20|308.82|304.72|308.84|304.74|308.84|304.74|308.81|304.71|6
1640975010000|2021-12-31 18:23:30|308.81|304.71|308.83|304.73|308.87|304.77|308.81|304.71|13
1640975020000|2021-12-31 18:23:40|308.84|304.74|308.79|304.69|308.84|304.74|308.74|304.64|12
1640975030000|2021-12-31 18:23:50|308.78|304.68|308.71|304.61|308.78|304.68|308.7|304.6|12
1640975040000|2021-12-31 18:24:00|308.7|304.6|308.66|304.56|308.7|304.6|308.61|304.51|6
1640975050000|2021-12-31 18:24:10|308.65|304.55|308.63|304.53|308.65|304.55|308.63|304.53|9
1640975060000|2021-12-31 18:24:20|308.62|304.52|308.62|304.52|308.63|304.53|308.61|304.51|7
1640975070000|2021-12-31 18:24:30|308.63|304.53|308.75|304.65|308.78|304.68|308.61|304.51|9
1640975080000|2021-12-31 18:24:40|308.76|304.66|308.8|304.7|308.86|304.76|308.75|304.65|10
1640975090000|2021-12-31 18:24:50|308.81|304.71|308.99|304.89|309.01|304.91|308.79|304.69|17
1640975100000|2021-12-31 18:25:00|308.98|304.88|309|304.9|309.01|304.91|308.98|304.88|10
1640975110000|2021-12-31 18:25:10|309.03|304.93|309.01|304.91|309.03|304.93|309.01|304.91|2
1640975120000|2021-12-31 18:25:20|309.07|304.97|309.04|304.94|309.1|305|309.04|304.94|15
1640975130000|2021-12-31 18:25:30|309.05|304.95|308.96|304.86|309.07|304.97|308.96|304.86|10
1640975140000|2021-12-31 18:25:40|308.97|304.87|308.97|304.87|308.99|304.89|308.93|304.83|11
1640975150000|2021-12-31 18:25:50|308.99|304.89|308.99|304.89|308.99|304.89|308.98|304.88|3
1640975160000|2021-12-31 18:26:00|308.95|304.85|308.75|304.65|308.95|304.85|308.75|304.65|14
1640975170000|2021-12-31 18:26:10|308.76|304.66|308.73|304.63|308.81|304.71|308.73|304.63|10
1640975180000|2021-12-31 18:26:20|308.72|304.62|308.91|304.81|308.95|304.85|308.72|304.62|14
1640975190000|2021-12-31 18:26:30|308.92|304.82|308.77|304.67|308.99|304.89|308.77|304.67|15
1640975200000|2021-12-31 18:26:40|308.76|304.66|308.71|304.61|308.78|304.68|308.71|304.61|15
1640975210000|2021-12-31 18:26:50|308.7|304.6|308.7|304.6|308.7|304.6|308.66|304.56|8
1640975220000|2021-12-31 18:27:00|308.69|304.59|308.67|304.57|308.69|304.59|308.66|304.56|4
1640975230000|2021-12-31 18:27:10|308.69|304.59|308.7|304.6|308.71|304.61|308.67|304.57|9
1640975240000|2021-12-31 18:27:20|308.71|304.61|308.81|304.71|308.81|304.71|308.7|304.6|6
1640975250000|2021-12-31 18:27:30|308.8|304.7|308.75|304.65|308.81|304.71|308.75|304.65|10
1640975260000|2021-12-31 18:27:40|308.76|304.66|308.76|304.66|308.79|304.69|308.75|304.65|7
1640975270000|2021-12-31 18:27:50|308.75|304.65|308.72|304.62|308.76|304.66|308.71|304.61|12
1640975280000|2021-12-31 18:28:00|308.71|304.61|308.61|304.51|308.71|304.61|308.61|304.51|7
1640975290000|2021-12-31 18:28:10|308.6|304.5|308.61|304.51|308.62|304.52|308.58|304.48|7
1640975300000|2021-12-31 18:28:20|308.68|304.58|308.64|304.54|308.68|304.58|308.64|304.54|3
1640975310000|2021-12-31 18:28:30|308.65|304.55|308.69|304.59|308.69|304.59|308.61|304.51|11
1640975320000|2021-12-31 18:28:40|308.68|304.58|308.69|304.59|308.7|304.6|308.65|304.55|16
1640975330000|2021-12-31 18:28:50|308.65|304.55|308.65|304.55|308.65|304.55|308.65|304.55|1
1640975340000|2021-12-31 18:29:00|308.68|304.58|308.7|304.6|308.7|304.6|308.68|304.58|2
1640975350000|2021-12-31 18:29:10|308.71|304.61|308.85|304.75|308.85|304.75|308.71|304.61|6
1640975370000|2021-12-31 18:29:30|308.92|304.82|308.92|304.82|308.92|304.82|308.92|304.82|1
1640975380000|2021-12-31 18:29:40|308.89|304.79|308.79|304.69|308.89|304.79|308.79|304.69|5
1640975390000|2021-12-31 18:29:50|308.82|304.72|308.75|304.65|308.82|304.72|308.75|304.65|8
1640975400000|2021-12-31 18:30:00|308.74|304.64|308.45|304.35|308.74|304.64|308.45|304.35|22
1640975410000|2021-12-31 18:30:10|308.46|304.36|308.57|304.47|308.62|304.52|308.45|304.35|15
1640975420000|2021-12-31 18:30:20|308.54|304.44|308.58|304.48|308.62|304.52|308.49|304.39|23
1640975430000|2021-12-31 18:30:30|308.59|304.49|308.58|304.48|308.59|304.49|308.58|304.48|2
1640975450000|2021-12-31 18:30:50|308.56|304.46|308.56|304.46|308.56|304.46|308.55|304.45|3
1640975460000|2021-12-31 18:31:00|308.55|304.45|308.57|304.47|308.57|304.47|308.52|304.42|9
1640975470000|2021-12-31 18:31:10|308.6|304.5|308.56|304.46|308.61|304.51|308.56|304.46|10
1640975480000|2021-12-31 18:31:20|308.58|304.48|308.49|304.39|308.58|304.48|308.47|304.37|7
1640975490000|2021-12-31 18:31:30|308.46|304.36|308.51|304.41|308.51|304.41|308.46|304.36|5
1640975500000|2021-12-31 18:31:40|308.5|304.4|308.57|304.47|308.57|304.47|308.5|304.4|13
1640975510000|2021-12-31 18:31:50|308.58|304.48|308.61|304.51|308.61|304.51|308.55|304.45|8
1640975520000|2021-12-31 18:32:00|308.6|304.5|308.57|304.47|308.61|304.51|308.57|304.47|10
1640975530000|2021-12-31 18:32:10|308.58|304.48|308.52|304.42|308.58|304.48|308.51|304.41|5
1640975540000|2021-12-31 18:32:20|308.53|304.43|308.53|304.43|308.53|304.43|308.52|304.42|5
1640975550000|2021-12-31 18:32:30|308.51|304.41|308.64|304.54|308.67|304.57|308.51|304.41|15
1640975560000|2021-12-31 18:32:40|308.63|304.53|308.59|304.49|308.64|304.54|308.58|304.48|9
1640975570000|2021-12-31 18:32:50|308.57|304.47|308.63|304.53|308.64|304.54|308.57|304.47|9
1640975580000|2021-12-31 18:33:00|308.64|304.54|308.59|304.49|308.65|304.55|308.57|304.47|10
1640975590000|2021-12-31 18:33:10|308.61|304.51|308.59|304.49|308.61|304.51|308.57|304.47|5
1640975600000|2021-12-31 18:33:20|308.6|304.5|308.61|304.51|308.61|304.51|308.59|304.49|3
1640975610000|2021-12-31 18:33:30|308.62|304.52|308.72|304.62|308.74|304.64|308.62|304.52|12
1640975620000|2021-12-31 18:33:40|308.71|304.61|308.72|304.62|308.77|304.67|308.71|304.61|7
1640975630000|2021-12-31 18:33:50|308.73|304.63|308.76|304.66|308.76|304.66|308.73|304.63|3
1640975640000|2021-12-31 18:34:00|308.77|304.67|308.78|304.68|308.79|304.69|308.75|304.65|7
1640975650000|2021-12-31 18:34:10|308.8|304.7|308.85|304.75|308.85|304.75|308.79|304.69|7
1640975660000|2021-12-31 18:34:20|308.82|304.72|308.82|304.72|308.83|304.73|308.81|304.71|5
1640975670000|2021-12-31 18:34:30|308.85|304.75|308.65|304.55|308.85|304.75|308.65|304.55|11
1640975680000|2021-12-31 18:34:40|308.67|304.57|308.62|304.52|308.69|304.59|308.6|304.5|10
1640975690000|2021-12-31 18:34:50|308.6|304.5|308.64|304.54|308.64|304.54|308.59|304.49|11
1640975700000|2021-12-31 18:35:00|308.63|304.53|308.57|304.47|308.63|304.53|308.57|304.47|11
1640975710000|2021-12-31 18:35:10|308.58|304.48|308.72|304.62|308.72|304.62|308.58|304.48|16
1640975720000|2021-12-31 18:35:20|308.71|304.61|308.72|304.62|308.74|304.64|308.71|304.61|15
1640975730000|2021-12-31 18:35:30|308.71|304.61|308.68|304.58|308.72|304.62|308.68|304.58|7
1640975740000|2021-12-31 18:35:40|308.7|304.6|308.75|304.65|308.76|304.66|308.68|304.58|13
1640975750000|2021-12-31 18:35:50|308.72|304.62|308.7|304.6|308.72|304.62|308.68|304.58|6
1640975760000|2021-12-31 18:36:00|308.69|304.59|308.76|304.66|308.78|304.68|308.68|304.58|12
1640975770000|2021-12-31 18:36:10|308.77|304.67|308.72|304.62|308.81|304.71|308.71|304.61|10
1640975780000|2021-12-31 18:36:20|308.71|304.61|308.52|304.42|308.71|304.61|308.46|304.36|14
1640975790000|2021-12-31 18:36:30|308.54|304.44|308.49|304.39|308.54|304.44|308.49|304.39|3
1640975800000|2021-12-31 18:36:40|308.47|304.37|308.48|304.38|308.49|304.39|308.47|304.37|4
1640975810000|2021-12-31 18:36:50|308.49|304.39|308.43|304.33|308.52|304.42|308.41|304.31|11
1640975820000|2021-12-31 18:37:00|308.41|304.31|308.4|304.3|308.41|304.31|308.4|304.3|4
1640975830000|2021-12-31 18:37:10|308.41|304.31|308.4|304.3|308.44|304.34|308.4|304.3|12
1640975840000|2021-12-31 18:37:20|308.41|304.31|308.38|304.28|308.42|304.32|308.38|304.28|5
1640975870000|2021-12-31 18:37:50|308.44|304.34|308.53|304.43|308.59|304.49|308.44|304.34|22
1640975880000|2021-12-31 18:38:00|308.52|304.42|308.43|304.33|308.53|304.43|308.43|304.33|11
1640975890000|2021-12-31 18:38:10|308.45|304.35|308.46|304.36|308.49|304.39|308.45|304.35|13
1640975900000|2021-12-31 18:38:20|308.45|304.35|308.39|304.29|308.46|304.36|308.36|304.26|9
1640975910000|2021-12-31 18:38:30|308.4|304.3|308.43|304.33|308.43|304.33|308.4|304.3|7
1640975920000|2021-12-31 18:38:40|308.41|304.31|308.41|304.31|308.42|304.32|308.4|304.3|6
1640975930000|2021-12-31 18:38:50|308.4|304.3|308.31|304.21|308.4|304.3|308.3|304.2|8
1640975940000|2021-12-31 18:39:00|308.33|304.23|308.32|304.22|308.33|304.23|308.32|304.22|2
1640975950000|2021-12-31 18:39:10|308.34|304.24|308.4|304.3|308.41|304.31|308.34|304.24|3
1640975960000|2021-12-31 18:39:20|308.39|304.29|308.38|304.28|308.4|304.3|308.35|304.25|4
1640975970000|2021-12-31 18:39:30|308.39|304.29|308.26|304.16|308.43|304.33|308.26|304.16|10
1640975980000|2021-12-31 18:39:40|308.27|304.17|308.03|303.93|308.27|304.17|308.03|303.93|14
1640975990000|2021-12-31 18:39:50|308.02|303.92|308.01|303.91|308.04|303.94|307.98|303.88|12
1640976000000|2021-12-31 18:40:00|307.97|303.87|307.97|303.87|307.97|303.87|307.95|303.85|6
1640976010000|2021-12-31 18:40:10|307.98|303.88|308.24|304.14|308.24|304.14|307.98|303.88|14
1640976020000|2021-12-31 18:40:20|308.25|304.15|308.37|304.27|308.37|304.27|308.25|304.15|8
1640976030000|2021-12-31 18:40:30|308.38|304.28|308.4|304.3|308.42|304.32|308.37|304.27|8
1640976040000|2021-12-31 18:40:40|308.43|304.33|308.43|304.33|308.45|304.35|308.41|304.31|9
1640976050000|2021-12-31 18:40:50|308.42|304.32|307.89|303.79|308.43|304.33|307.89|303.79|16
1640976060000|2021-12-31 18:41:00|307.91|303.81|306.73|302.63|307.91|303.81|306.62|302.52|36
1640976070000|2021-12-31 18:41:10|306.75|302.65|306.99|302.89|307.03|302.93|306.73|302.63|29
1640976080000|2021-12-31 18:41:20|307|302.9|306.79|302.69|307|302.9|306.63|302.53|30
1640976090000|2021-12-31 18:41:30|306.86|302.76|306.88|302.78|306.97|302.87|306.71|302.61|26
1640976100000|2021-12-31 18:41:40|306.93|302.83|306.79|302.69|306.93|302.83|306.79|302.69|25
1640976110000|2021-12-31 18:41:50|306.78|302.68|306.97|302.87|306.97|302.87|306.78|302.68|18
1640976120000|2021-12-31 18:42:00|306.98|302.88|306.88|302.78|306.99|302.89|306.82|302.72|15
1640976130000|2021-12-31 18:42:10|306.83|302.73|306.89|302.79|306.89|302.79|306.83|302.73|16
1640976140000|2021-12-31 18:42:20|306.9|302.8|306.87|302.77|306.93|302.83|306.82|302.72|18
1640976150000|2021-12-31 18:42:30|306.9|302.8|306.86|302.76|306.91|302.81|306.83|302.73|12
1640976160000|2021-12-31 18:42:40|306.88|302.78|306.85|302.75|306.9|302.8|306.81|302.71|15
1640976170000|2021-12-31 18:42:50|306.87|302.77|306.87|302.77|306.88|302.78|306.83|302.73|12
1640976180000|2021-12-31 18:43:00|306.88|302.78|306.89|302.79|306.89|302.79|306.82|302.72|15
1640976190000|2021-12-31 18:43:10|306.88|302.78|307|302.9|307|302.9|306.88|302.78|11
1640976200000|2021-12-31 18:43:20|307.01|302.91|307.1|303|307.12|303.02|306.98|302.88|23
1640976210000|2021-12-31 18:43:30|307.11|303.01|307.27|303.17|307.27|303.17|307.11|303.01|17
1640976220000|2021-12-31 18:43:40|307.26|303.16|307.18|303.08|307.3|303.2|307.16|303.06|16
1640976230000|2021-12-31 18:43:50|307.19|303.09|307.3|303.2|307.35|303.25|307.19|303.09|18
1640976240000|2021-12-31 18:44:00|307.29|303.19|307.34|303.24|307.34|303.24|307.25|303.15|16
1640976250000|2021-12-31 18:44:10|307.42|303.32|307|302.9|307.42|303.32|306.95|302.85|28
1640976260000|2021-12-31 18:44:20|307.03|302.93|306.99|302.89|307.04|302.94|306.96|302.86|12
1640976270000|2021-12-31 18:44:30|307|302.9|306.91|302.81|307|302.9|306.9|302.8|6
1640976280000|2021-12-31 18:44:40|306.93|302.83|306.95|302.85|306.95|302.85|306.91|302.81|8
1640976290000|2021-12-31 18:44:50|306.98|302.88|307.1|303|307.15|303.05|306.98|302.88|17
1640976300000|2021-12-31 18:45:00|307.12|303.02|306.91|302.81|307.13|303.03|306.91|302.81|14
1640976310000|2021-12-31 18:45:10|306.9|302.8|306.74|302.64|306.9|302.8|306.7|302.6|9
1640976320000|2021-12-31 18:45:20|306.73|302.63|306.72|302.62|306.8|302.7|306.72|302.62|14
1640976330000|2021-12-31 18:45:30|306.71|302.61|306.77|302.67|306.81|302.71|306.71|302.61|14
1640976340000|2021-12-31 18:45:40|306.78|302.68|306.75|302.65|306.89|302.79|306.75|302.65|23
1640976350000|2021-12-31 18:45:50|306.73|302.63|306.86|302.76|306.86|302.76|306.71|302.61|14
1640976360000|2021-12-31 18:46:00|306.87|302.77|306.82|302.72|306.92|302.82|306.78|302.68|14
1640976370000|2021-12-31 18:46:10|306.83|302.73|307.04|302.94|307.04|302.94|306.83|302.73|16
1640976380000|2021-12-31 18:46:20|307.05|302.95|307.18|303.08|307.18|303.08|307.05|302.95|17
1640976390000|2021-12-31 18:46:30|307.19|303.09|307.27|303.17|307.27|303.17|307.13|303.03|18
1640976400000|2021-12-31 18:46:40|307.28|303.18|307.21|303.11|307.29|303.19|307.18|303.08|24
1640976410000|2021-12-31 18:46:50|307.19|303.09|307.18|303.08|307.25|303.15|307.18|303.08|12
1640976420000|2021-12-31 18:47:00|307.17|303.07|306.91|302.81|307.19|303.09|306.91|302.81|23
1640976430000|2021-12-31 18:47:10|306.87|302.77|306.87|302.77|306.87|302.77|306.83|302.73|9
1640976440000|2021-12-31 18:47:20|306.88|302.78|307.07|302.97|307.07|302.97|306.86|302.76|16
1640976450000|2021-12-31 18:47:30|307.08|302.98|307|302.9|307.08|302.98|306.99|302.89|10
1640976460000|2021-12-31 18:47:40|307.01|302.91|307.01|302.91|307.06|302.96|307.01|302.91|7
1640976470000|2021-12-31 18:47:50|307.02|302.92|307.02|302.92|307.02|302.92|307.02|302.92|1
1640976480000|2021-12-31 18:48:00|307.03|302.93|307.06|302.96|307.06|302.96|306.99|302.89|9
1640976490000|2021-12-31 18:48:10|307.08|302.98|306.94|302.84|307.09|302.99|306.91|302.81|10
1640976500000|2021-12-31 18:48:20|306.93|302.83|307.02|302.92|307.04|302.94|306.89|302.79|14
1640976510000|2021-12-31 18:48:30|307.03|302.93|307|302.9|307.04|302.94|306.99|302.89|16
1640976520000|2021-12-31 18:48:40|306.99|302.89|306.99|302.89|307|302.9|306.99|302.89|3
1640976530000|2021-12-31 18:48:50|307|302.9|306.9|302.8|307.02|302.92|306.9|302.8|11
1640976540000|2021-12-31 18:49:00|306.91|302.81|306.9|302.8|306.91|302.81|306.9|302.8|4
1640976550000|2021-12-31 18:49:10|306.99|302.89|307|302.9|307|302.9|306.99|302.89|4
1640976560000|2021-12-31 18:49:20|306.99|302.89|306.9|302.8|306.99|302.89|306.9|302.8|5
1640976570000|2021-12-31 18:49:30|306.92|302.82|306.81|302.71|306.92|302.82|306.81|302.71|2
1640976580000|2021-12-31 18:49:40|306.79|302.69|306.72|302.62|306.82|302.72|306.69|302.59|14
1640976590000|2021-12-31 18:49:50|306.73|302.63|306.71|302.61|306.75|302.65|306.67|302.57|6
1640976600000|2021-12-31 18:50:00|306.72|302.62|306.81|302.71|306.82|302.72|306.72|302.62|13
1640976610000|2021-12-31 18:50:10|306.8|302.7|306.89|302.79|306.89|302.79|306.8|302.7|11
1640976620000|2021-12-31 18:50:20|306.87|302.77|306.9|302.8|306.9|302.8|306.87|302.77|7
1640976630000|2021-12-31 18:50:30|306.89|302.79|306.9|302.8|306.9|302.8|306.89|302.79|2
1640976640000|2021-12-31 18:50:40|306.89|302.79|306.83|302.73|306.89|302.79|306.81|302.71|8
1640976650000|2021-12-31 18:50:50|306.8|302.7|306.79|302.69|306.85|302.75|306.79|302.69|5
1640976660000|2021-12-31 18:51:00|306.83|302.73|306.66|302.56|306.83|302.73|306.66|302.56|12
1640976670000|2021-12-31 18:51:10|306.65|302.55|306.64|302.54|306.7|302.6|306.6|302.5|12
1640976680000|2021-12-31 18:51:20|306.6|302.5|306.41|302.31|306.61|302.51|306.4|302.3|24
1640976690000|2021-12-31 18:51:30|306.45|302.35|306.39|302.29|306.47|302.37|306.39|302.29|20
1640976700000|2021-12-31 18:51:40|306.43|302.33|306.45|302.35|306.51|302.41|306.39|302.29|10
1640976710000|2021-12-31 18:51:50|306.44|302.34|306.44|302.34|306.45|302.35|306.44|302.34|5
1640976720000|2021-12-31 18:52:00|306.45|302.35|306.44|302.34|306.48|302.38|306.44|302.34|9
1640976730000|2021-12-31 18:52:10|306.41|302.31|306.43|302.33|306.44|302.34|306.4|302.3|5
1640976740000|2021-12-31 18:52:20|306.47|302.37|306.43|302.33|306.47|302.37|306.4|302.3|6
1640976750000|2021-12-31 18:52:30|306.47|302.37|306.39|302.29|306.47|302.37|306.39|302.29|5
1640976760000|2021-12-31 18:52:40|306.38|302.28|306.48|302.38|306.49|302.39|306.36|302.26|13
1640976770000|2021-12-31 18:52:50|306.49|302.39|306.49|302.39|306.49|302.39|306.45|302.35|6
1640976780000|2021-12-31 18:53:00|306.47|302.37|306.48|302.38|306.52|302.42|306.46|302.36|9
1640976790000|2021-12-31 18:53:10|306.5|302.4|306.59|302.49|306.63|302.53|306.5|302.4|17
1640976800000|2021-12-31 18:53:20|306.58|302.48|306.48|302.38|306.6|302.5|306.48|302.38|12
1640976810000|2021-12-31 18:53:30|306.47|302.37|306.45|302.35|306.47|302.37|306.43|302.33|10
1640976820000|2021-12-31 18:53:40|306.44|302.34|306.4|302.3|306.44|302.34|306.4|302.3|4
1640976830000|2021-12-31 18:53:50|306.38|302.28|306.41|302.31|306.41|302.31|306.36|302.26|6
1640976840000|2021-12-31 18:54:00|306.43|302.33|306.44|302.34|306.51|302.41|306.42|302.32|14
1640976850000|2021-12-31 18:54:10|306.43|302.33|306.42|302.32|306.48|302.38|306.41|302.31|15
1640976860000|2021-12-31 18:54:20|306.43|302.33|306.38|302.28|306.43|302.33|306.38|302.28|8
1640976870000|2021-12-31 18:54:30|306.41|302.31|306.41|302.31|306.42|302.32|306.39|302.29|8
1640976880000|2021-12-31 18:54:40|306.42|302.32|306.45|302.35|306.54|302.44|306.42|302.32|23
1640976890000|2021-12-31 18:54:50|306.46|302.36|306.47|302.37|306.47|302.37|306.41|302.31|13
1640976900000|2021-12-31 18:55:00|306.48|302.38|306.49|302.39|306.58|302.48|306.48|302.38|11
1640976910000|2021-12-31 18:55:10|306.47|302.37|306.5|302.4|306.52|302.42|306.46|302.36|10
1640976920000|2021-12-31 18:55:20|306.44|302.34|306.42|302.32|306.44|302.34|306.42|302.32|3
1640976930000|2021-12-31 18:55:30|306.41|302.31|306.31|302.21|306.41|302.31|306.26|302.16|14
1640976940000|2021-12-31 18:55:40|306.3|302.2|306.23|302.13|306.3|302.2|306.23|302.13|15
1640976950000|2021-12-31 18:55:50|306.27|302.17|306.26|302.16|306.28|302.18|306.25|302.15|6
1640976970000|2021-12-31 18:56:10|306.25|302.15|306.15|302.05|306.25|302.15|305.92|301.82|27
1640976980000|2021-12-31 18:56:20|306.17|302.07|306.58|302.48|306.59|302.49|306.17|302.07|29
1640976990000|2021-12-31 18:56:30|306.63|302.53|306.71|302.61|306.75|302.65|306.63|302.53|14
1640977000000|2021-12-31 18:56:40|306.68|302.58|306.62|302.52|306.71|302.61|306.62|302.52|9
1640977010000|2021-12-31 18:56:50|306.66|302.56|306.68|302.58|306.71|302.61|306.65|302.55|18
1640977020000|2021-12-31 18:57:00|306.67|302.57|306.69|302.59|306.7|302.6|306.66|302.56|5
1640977030000|2021-12-31 18:57:10|306.66|302.56|306.7|302.6|306.7|302.6|306.66|302.56|2
1640977040000|2021-12-31 18:57:20|306.69|302.59|306.64|302.54|306.71|302.61|306.64|302.54|8
1640977050000|2021-12-31 18:57:30|306.65|302.55|306.62|302.52|306.67|302.57|306.6|302.5|6
1640977060000|2021-12-31 18:57:40|306.6|302.5|306.58|302.48|306.62|302.52|306.58|302.48|10
1640977070000|2021-12-31 18:57:50|306.57|302.47|306.61|302.51|306.68|302.58|306.55|302.45|12
1640977080000|2021-12-31 18:58:00|306.68|302.58|306.61|302.51|306.68|302.58|306.59|302.49|5
1640977090000|2021-12-31 18:58:10|306.6|302.5|306.52|302.42|306.6|302.5|306.5|302.4|15
1640977100000|2021-12-31 18:58:20|306.55|302.45|306.48|302.38|306.55|302.45|306.48|302.38|7
1640977110000|2021-12-31 18:58:30|306.49|302.39|306.48|302.38|306.49|302.39|306.46|302.36|5
1640977120000|2021-12-31 18:58:40|306.46|302.36|306.57|302.47|306.59|302.49|306.46|302.36|14
1640977130000|2021-12-31 18:58:50|306.55|302.45|306.49|302.39|306.58|302.48|306.48|302.38|14
1640977140000|2021-12-31 18:59:00|306.5|302.4|306.57|302.47|306.59|302.49|306.49|302.39|11
1640977150000|2021-12-31 18:59:10|306.59|302.49|306.71|302.61|306.71|302.61|306.56|302.46|18
1640977160000|2021-12-31 18:59:20|306.72|302.62|306.66|302.56|306.73|302.63|306.61|302.51|11
1640977170000|2021-12-31 18:59:30|306.65|302.55|306.85|302.75|306.92|302.82|306.65|302.55|18
1640977180000|2021-12-31 18:59:40|306.86|302.76|306.81|302.71|306.93|302.83|306.81|302.71|12
1640977190000|2021-12-31 18:59:50|306.8|302.7|306.86|302.76|306.87|302.77|306.78|302.68|26
1640977200000|2021-12-31 19:00:00|306.85|302.75|306.79|302.69|306.86|302.76|306.75|302.65|19
1640977210000|2021-12-31 19:00:10|306.8|302.7|306.87|302.77|306.88|302.78|306.8|302.7|15
1640977220000|2021-12-31 19:00:20|306.86|302.76|306.72|302.62|306.86|302.76|306.71|302.61|15
1640977230000|2021-12-31 19:00:30|306.68|302.58|306.45|302.35|306.71|302.61|306.44|302.34|15
1640977240000|2021-12-31 19:00:40|306.47|302.37|306.45|302.35|306.55|302.45|306.42|302.32|19
1640977250000|2021-12-31 19:00:50|306.44|302.34|306.43|302.33|306.49|302.39|306.39|302.29|11
1640977260000|2021-12-31 19:01:00|306.44|302.34|306.48|302.38|306.49|302.39|306.44|302.34|4
1640977270000|2021-12-31 19:01:10|306.49|302.39|306.46|302.36|306.51|302.41|306.46|302.36|4
1640977280000|2021-12-31 19:01:20|306.45|302.35|306.56|302.46|306.56|302.46|306.45|302.35|7
1640977290000|2021-12-31 19:01:30|306.51|302.41|306.44|302.34|306.51|302.41|306.4|302.3|13
1640977300000|2021-12-31 19:01:40|306.46|302.36|306.41|302.31|306.46|302.36|306.41|302.31|3
1640977310000|2021-12-31 19:01:50|306.4|302.3|306.47|302.37|306.52|302.42|306.4|302.3|13
1640977320000|2021-12-31 19:02:00|306.49|302.39|306.48|302.38|306.49|302.39|306.43|302.33|10
1640977330000|2021-12-31 19:02:10|306.53|302.43|306.58|302.48|306.58|302.48|306.49|302.39|16
1640977340000|2021-12-31 19:02:20|306.59|302.49|306.59|302.49|306.6|302.5|306.59|302.49|3
1640977360000|2021-12-31 19:02:40|306.58|302.48|306.59|302.49|306.59|302.49|306.58|302.48|6
1640977370000|2021-12-31 19:02:50|306.58|302.48|306.78|302.68|306.78|302.68|306.58|302.48|17
1640977380000|2021-12-31 19:03:00|306.75|302.65|306.62|302.52|306.76|302.66|306.62|302.52|14
1640977390000|2021-12-31 19:03:10|306.63|302.53|306.53|302.43|306.63|302.53|306.53|302.43|9
1640977400000|2021-12-31 19:03:20|306.54|302.44|306.53|302.43|306.54|302.44|306.53|302.43|2
1640977410000|2021-12-31 19:03:30|306.52|302.42|306.49|302.39|306.52|302.42|306.41|302.31|15
1640977420000|2021-12-31 19:03:40|306.48|302.38|306.48|302.38|306.48|302.38|306.48|302.38|1
1640977430000|2021-12-31 19:03:50|306.5|302.4|306.47|302.37|306.5|302.4|306.46|302.36|9
1640977440000|2021-12-31 19:04:00|306.51|302.41|306.45|302.35|306.51|302.41|306.45|302.35|4
1640977450000|2021-12-31 19:04:10|306.47|302.37|306.46|302.36|306.48|302.38|306.44|302.34|6
1640977460000|2021-12-31 19:04:20|306.47|302.37|306.55|302.45|306.57|302.47|306.47|302.37|10
1640977470000|2021-12-31 19:04:30|306.54|302.44|306.55|302.45|306.59|302.49|306.54|302.44|10
1640977480000|2021-12-31 19:04:40|306.57|302.47|306.5|302.4|306.6|302.5|306.5|302.4|15
1640977490000|2021-12-31 19:04:50|306.51|302.41|306.41|302.31|306.51|302.41|306.41|302.31|14
1640977500000|2021-12-31 19:05:00|306.43|302.33|306.42|302.32|306.45|302.35|306.42|302.32|6
1640977510000|2021-12-31 19:05:10|306.39|302.29|306.61|302.51|306.62|302.52|306.39|302.29|16
1640977520000|2021-12-31 19:05:20|306.62|302.52|306.64|302.54|306.65|302.55|306.61|302.51|8
1640977530000|2021-12-31 19:05:30|306.66|302.56|306.65|302.55|306.67|302.57|306.62|302.52|18
1640977540000|2021-12-31 19:05:40|306.63|302.53|306.63|302.53|306.63|302.53|306.63|302.53|1
1640977550000|2021-12-31 19:05:50|306.61|302.51|306.55|302.45|306.61|302.51|306.55|302.45|6
1640977560000|2021-12-31 19:06:00|306.57|302.47|306.49|302.39|306.6|302.5|306.48|302.38|10
1640977570000|2021-12-31 19:06:10|306.48|302.38|306.43|302.33|306.48|302.38|306.43|302.33|4
1640977590000|2021-12-31 19:06:30|306.44|302.34|306.57|302.47|306.58|302.48|306.43|302.33|15
1640977600000|2021-12-31 19:06:40|306.54|302.44|306.63|302.53|306.63|302.53|306.54|302.44|8
1640977610000|2021-12-31 19:06:50|306.64|302.54|306.65|302.55|306.65|302.55|306.62|302.52|7
1640977620000|2021-12-31 19:07:00|306.64|302.54|306.62|302.52|306.65|302.55|306.61|302.51|10
1640977630000|2021-12-31 19:07:10|306.63|302.53|306.72|302.62|306.72|302.62|306.63|302.53|12
1640977640000|2021-12-31 19:07:20|306.71|302.61|306.71|302.61|306.72|302.62|306.71|302.61|5
1640977650000|2021-12-31 19:07:30|306.7|302.6|306.63|302.53|306.7|302.6|306.62|302.52|9
1640977660000|2021-12-31 19:07:40|306.61|302.51|306.69|302.59|306.73|302.63|306.61|302.51|12
1640977670000|2021-12-31 19:07:50|306.7|302.6|306.67|302.57|306.77|302.67|306.66|302.56|10
1640977680000|2021-12-31 19:08:00|306.68|302.58|306.57|302.47|306.68|302.58|306.57|302.47|13
1640977690000|2021-12-31 19:08:10|306.58|302.48|306.46|302.36|306.59|302.49|306.46|302.36|12
1640977700000|2021-12-31 19:08:20|306.47|302.37|306.46|302.36|306.5|302.4|306.45|302.35|16
1640977710000|2021-12-31 19:08:30|306.48|302.38|306.5|302.4|306.51|302.41|306.44|302.34|19
1640977720000|2021-12-31 19:08:40|306.49|302.39|306.39|302.29|306.5|302.4|306.36|302.26|22
1640977730000|2021-12-31 19:08:50|306.38|302.28|306.22|302.12|306.38|302.28|306.22|302.12|17
1640977740000|2021-12-31 19:09:00|306.28|302.18|306.25|302.15|306.31|302.21|306.25|302.15|6
1640977750000|2021-12-31 19:09:10|306.3|302.2|306.31|302.21|306.33|302.23|306.3|302.2|3
1640977760000|2021-12-31 19:09:20|306.32|302.22|306.32|302.22|306.37|302.27|306.32|302.22|10
1640977770000|2021-12-31 19:09:30|306.33|302.23|306.47|302.37|306.5|302.4|306.33|302.23|13
1640977780000|2021-12-31 19:09:40|306.46|302.36|306.39|302.29|306.47|302.37|306.39|302.29|18
1640977790000|2021-12-31 19:09:50|306.4|302.3|306.32|302.22|306.41|302.31|306.26|302.16|14
1640977800000|2021-12-31 19:10:00|306.31|302.21|306.31|302.21|306.33|302.23|306.31|302.21|8
1640977810000|2021-12-31 19:10:10|306.32|302.22|306.35|302.25|306.36|302.26|306.31|302.21|11
1640977820000|2021-12-31 19:10:20|306.37|302.27|306.4|302.3|306.41|302.31|306.33|302.23|10
1640977830000|2021-12-31 19:10:30|306.39|302.29|306.36|302.26|306.39|302.29|306.33|302.23|8
1640977840000|2021-12-31 19:10:40|306.37|302.27|306.38|302.28|306.43|302.33|306.36|302.26|12
1640977850000|2021-12-31 19:10:50|306.39|302.29|306.33|302.23|306.4|302.3|306.32|302.22|9
1640977860000|2021-12-31 19:11:00|306.32|302.22|306.32|302.22|306.33|302.23|306.32|302.22|3
1640977870000|2021-12-31 19:11:10|306.25|302.15|306.14|302.04|306.25|302.15|306.13|302.03|9
1640977880000|2021-12-31 19:11:20|306.17|302.07|305.8|301.7|306.23|302.13|305.8|301.7|24
1640977890000|2021-12-31 19:11:30|305.82|301.72|305.42|301.32|305.82|301.72|305.38|301.28|22
1640977900000|2021-12-31 19:11:40|305.48|301.38|305.45|301.35|305.63|301.53|305.45|301.35|24
1640977910000|2021-12-31 19:11:50|305.46|301.36|305.29|301.19|305.48|301.38|305.26|301.16|22
1640977920000|2021-12-31 19:12:00|305.28|301.18|305.25|301.15|305.31|301.21|305.25|301.15|8
1640977930000|2021-12-31 19:12:10|305.28|301.18|305.35|301.25|305.37|301.27|305.28|301.18|10
1640977940000|2021-12-31 19:12:20|305.37|301.27|305.38|301.28|305.38|301.28|305.31|301.21|18
1640977950000|2021-12-31 19:12:30|305.37|301.27|305.37|301.27|305.38|301.28|305.35|301.25|6
1640977960000|2021-12-31 19:12:40|305.38|301.28|305.34|301.24|305.47|301.37|305.32|301.22|20
1640977970000|2021-12-31 19:12:50|305.32|301.22|305.36|301.26|305.4|301.3|305.3|301.2|15
1640977980000|2021-12-31 19:13:00|305.35|301.25|305.49|301.39|305.51|301.41|305.35|301.25|11
1640977990000|2021-12-31 19:13:10|305.51|301.41|305.48|301.38|305.52|301.42|305.47|301.37|18
1640978000000|2021-12-31 19:13:20|305.49|301.39|305.56|301.46|305.56|301.46|305.44|301.34|20
1640978010000|2021-12-31 19:13:30|305.59|301.49|305.51|301.41|305.66|301.56|305.51|301.41|13
1640978020000|2021-12-31 19:13:40|305.47|301.37|305.51|301.41|305.51|301.41|305.46|301.36|4
1640978030000|2021-12-31 19:13:50|305.5|301.4|305.41|301.31|305.51|301.41|305.41|301.31|11
1640978040000|2021-12-31 19:14:00|305.4|301.3|305.41|301.31|305.41|301.31|305.39|301.29|3
1640978050000|2021-12-31 19:14:10|305.4|301.3|305.42|301.32|305.42|301.32|305.39|301.29|8
1640978060000|2021-12-31 19:14:20|305.48|301.38|305.47|301.37|305.48|301.38|305.4|301.3|9
1640978070000|2021-12-31 19:14:30|305.46|301.36|305.41|301.31|305.46|301.36|305.4|301.3|6
1640978080000|2021-12-31 19:14:40|305.47|301.37|305.54|301.44|305.55|301.45|305.47|301.37|7
1640978090000|2021-12-31 19:14:50|305.56|301.46|305.48|301.38|305.56|301.46|305.43|301.33|22
1640978100000|2021-12-31 19:15:00|305.45|301.35|305.4|301.3|305.5|301.4|305.4|301.3|8
1640978110000|2021-12-31 19:15:10|305.39|301.29|305.27|301.17|305.4|301.3|305.27|301.17|9
1640978120000|2021-12-31 19:15:20|305.24|301.14|305.08|300.98|305.29|301.19|305.08|300.98|12
1640978130000|2021-12-31 19:15:30|304.96|300.86|304.78|300.68|304.96|300.86|304.68|300.58|26
1640978140000|2021-12-31 19:15:40|304.77|300.67|304.94|300.84|304.94|300.84|304.76|300.66|24
1640978150000|2021-12-31 19:15:50|304.95|300.85|304.99|300.89|305.05|300.95|304.94|300.84|17
1640978160000|2021-12-31 19:16:00|305.01|300.91|305.05|300.95|305.05|300.95|304.97|300.87|11
1640978170000|2021-12-31 19:16:10|305.06|300.96|305.27|301.17|305.31|301.21|305.06|300.96|26
1640978180000|2021-12-31 19:16:20|305.26|301.16|305.03|300.93|305.27|301.17|304.99|300.89|20
1640978190000|2021-12-31 19:16:30|305.02|300.92|305.04|300.94|305.12|301.02|304.98|300.88|17
1640978200000|2021-12-31 19:16:40|305.01|300.91|304.9|300.8|305.01|300.91|304.87|300.77|10
1640978210000|2021-12-31 19:16:50|304.85|300.75|304.9|300.8|304.96|300.86|304.83|300.73|15
1640978220000|2021-12-31 19:17:00|304.91|300.81|304.9|300.8|304.94|300.84|304.86|300.76|9
1640978230000|2021-12-31 19:17:10|304.87|300.77|304.95|300.85|304.95|300.85|304.86|300.76|11
1640978240000|2021-12-31 19:17:20|304.93|300.83|304.81|300.71|304.94|300.84|304.81|300.71|12
1640978250000|2021-12-31 19:17:30|304.82|300.72|304.69|300.59|304.82|300.72|304.67|300.57|14
1640978260000|2021-12-31 19:17:40|304.74|300.64|304.83|300.73|304.85|300.75|304.7|300.6|19
1640978270000|2021-12-31 19:17:50|304.85|300.75|304.85|300.75|304.9|300.8|304.83|300.73|14
1640978280000|2021-12-31 19:18:00|304.86|300.76|304.85|300.75|304.86|300.76|304.83|300.73|13
1640978290000|2021-12-31 19:18:10|304.83|300.73|304.78|300.68|304.83|300.73|304.73|300.63|11
1640978300000|2021-12-31 19:18:20|304.75|300.65|304.86|300.76|304.86|300.76|304.75|300.65|11
1640978310000|2021-12-31 19:18:30|304.87|300.77|304.89|300.79|304.89|300.79|304.85|300.75|12
1640978330000|2021-12-31 19:18:50|304.88|300.78|304.88|300.78|304.89|300.79|304.88|300.78|3
1640978340000|2021-12-31 19:19:00|304.89|300.79|304.77|300.67|304.89|300.79|304.76|300.66|14
1640978350000|2021-12-31 19:19:10|304.78|300.68|304.71|300.61|304.79|300.69|304.71|300.61|12
1640978360000|2021-12-31 19:19:20|304.7|300.6|304.55|300.45|304.7|300.6|304.54|300.44|19
1640978370000|2021-12-31 19:19:30|304.54|300.44|304.09|299.99|304.54|300.44|304.09|299.99|23
1640978380000|2021-12-31 19:19:40|303.9|299.8|303.58|299.48|303.9|299.8|303.25|299.15|29
1640978390000|2021-12-31 19:19:50|303.62|299.52|303.71|299.61|303.72|299.62|303.59|299.49|21
1640978400000|2021-12-31 19:20:00|303.7|299.6|303.71|299.61|303.85|299.75|303.68|299.58|20
1640978410000|2021-12-31 19:20:10|303.73|299.63|303.79|299.69|303.88|299.78|303.72|299.62|18
1640978420000|2021-12-31 19:20:20|303.78|299.68|303.47|299.37|303.78|299.68|303.47|299.37|17
1640978430000|2021-12-31 19:20:30|303.49|299.39|303.7|299.6|303.7|299.6|303.49|299.39|18
1640978440000|2021-12-31 19:20:40|303.71|299.61|303.77|299.67|303.81|299.71|303.71|299.61|16
1640978450000|2021-12-31 19:20:50|303.8|299.7|303.83|299.73|303.86|299.76|303.8|299.7|9
1640978460000|2021-12-31 19:21:00|303.84|299.74|303.76|299.66|303.85|299.75|303.72|299.62|15
1640978470000|2021-12-31 19:21:10|303.74|299.64|303.76|299.66|303.76|299.66|303.72|299.62|12
1640978480000|2021-12-31 19:21:20|303.75|299.65|303.69|299.59|303.75|299.65|303.61|299.51|19
1640978490000|2021-12-31 19:21:30|303.76|299.66|303.68|299.58|303.77|299.67|303.67|299.57|10
1640978500000|2021-12-31 19:21:40|303.67|299.57|303.74|299.64|303.74|299.64|303.67|299.57|5
1640978510000|2021-12-31 19:21:50|303.7|299.6|303.74|299.64|303.74|299.64|303.7|299.6|2
1640978520000|2021-12-31 19:22:00|303.75|299.65|303.68|299.58|303.75|299.65|303.68|299.58|8
1640978530000|2021-12-31 19:22:10|303.69|299.59|303.7|299.6|303.72|299.62|303.64|299.54|11
1640978540000|2021-12-31 19:22:20|303.71|299.61|303.73|299.63|303.74|299.64|303.69|299.59|10
1640978550000|2021-12-31 19:22:30|303.74|299.64|303.65|299.55|303.75|299.65|303.65|299.55|8
1640978560000|2021-12-31 19:22:40|303.64|299.54|303.3|299.2|303.64|299.54|303.28|299.18|20
1640978570000|2021-12-31 19:22:50|303.27|299.17|303.31|299.21|303.34|299.24|303.26|299.16|16
1640978580000|2021-12-31 19:23:00|303.3|299.2|303.35|299.25|303.39|299.29|303.3|299.2|11
1640978590000|2021-12-31 19:23:10|303.37|299.27|303.22|299.12|303.37|299.27|303.22|299.12|15
1640978600000|2021-12-31 19:23:20|303.27|299.17|303.34|299.24|303.34|299.24|303.24|299.14|12
1640978610000|2021-12-31 19:23:30|303.36|299.26|303.29|299.19|303.41|299.31|303.29|299.19|19
1640978620000|2021-12-31 19:23:40|303.31|299.21|303.25|299.15|303.31|299.21|303.19|299.09|17
1640978630000|2021-12-31 19:23:50|303.23|299.13|303.26|299.16|303.29|299.19|303.23|299.13|10
1640978640000|2021-12-31 19:24:00|303.28|299.18|303.28|299.18|303.32|299.22|303.23|299.13|14
1640978650000|2021-12-31 19:24:10|303.25|299.15|303.19|299.09|303.25|299.15|303.19|299.09|13
1640978660000|2021-12-31 19:24:20|303.18|299.08|303.19|299.09|303.2|299.1|303.17|299.07|6
1640978670000|2021-12-31 19:24:30|303.2|299.1|303|298.9|303.2|299.1|302.89|298.79|26
1640978680000|2021-12-31 19:24:40|303.02|298.92|303.07|298.97|303.19|299.09|303.02|298.92|22
1640978690000|2021-12-31 19:24:50|303.06|298.96|303.08|298.98|303.08|298.98|303.04|298.94|8
1640978700000|2021-12-31 19:25:00|303|298.9|303|298.9|303.01|298.91|302.94|298.84|15
1640978710000|2021-12-31 19:25:10|302.99|298.89|303.18|299.08|303.18|299.08|302.99|298.89|14
1640978720000|2021-12-31 19:25:20|303.23|299.13|303.26|299.16|303.26|299.16|303.19|299.09|15
1640978730000|2021-12-31 19:25:30|303.27|299.17|303.3|299.2|303.3|299.2|303.26|299.16|7
1640978740000|2021-12-31 19:25:40|303.36|299.26|303.45|299.35|303.47|299.37|303.35|299.25|12
1640978750000|2021-12-31 19:25:50|303.44|299.34|303.58|299.48|303.6|299.5|303.44|299.34|19
1640978760000|2021-12-31 19:26:00|303.6|299.5|303.63|299.53|303.67|299.57|303.56|299.46|12
1640978770000|2021-12-31 19:26:10|303.64|299.54|303.58|299.48|303.68|299.58|303.57|299.47|14
1640978780000|2021-12-31 19:26:20|303.57|299.47|303.46|299.36|303.58|299.48|303.46|299.36|4
1640978790000|2021-12-31 19:26:30|303.51|299.41|303.55|299.45|303.55|299.45|303.45|299.35|9
1640978800000|2021-12-31 19:26:40|303.56|299.46|303.53|299.43|303.58|299.48|303.52|299.42|12
1640978810000|2021-12-31 19:26:50|303.52|299.42|303.44|299.34|303.52|299.42|303.44|299.34|7
1640978820000|2021-12-31 19:27:00|303.41|299.31|303.38|299.28|303.41|299.31|303.29|299.19|11
1640978830000|2021-12-31 19:27:10|303.37|299.27|303.2|299.1|303.38|299.28|303.18|299.08|18
1640978840000|2021-12-31 19:27:20|303.21|299.11|303.21|299.11|303.22|299.12|303.19|299.09|10
1640978850000|2021-12-31 19:27:30|303.22|299.12|303.33|299.23|303.36|299.26|303.21|299.11|9
1640978860000|2021-12-31 19:27:40|303.34|299.24|303.26|299.16|303.35|299.25|303.26|299.16|16
1640978870000|2021-12-31 19:27:50|303.29|299.19|303.35|299.25|303.36|299.26|303.25|299.15|13
1640978880000|2021-12-31 19:28:00|303.36|299.26|303.35|299.25|303.36|299.26|303.35|299.25|6
1640978890000|2021-12-31 19:28:10|303.34|299.24|303.19|299.09|303.36|299.26|303.19|299.09|17
1640978900000|2021-12-31 19:28:20|303.2|299.1|303.02|298.92|303.2|299.1|302.92|298.82|27
1640978910000|2021-12-31 19:28:30|303.01|298.91|303.04|298.94|303.07|298.97|302.9|298.8|22
1640978920000|2021-12-31 19:28:40|303.06|298.96|302.88|298.78|303.07|298.97|302.87|298.77|18
1640978930000|2021-12-31 19:28:50|302.82|298.72|302.68|298.58|302.82|298.72|302.59|298.49|30
1640978940000|2021-12-31 19:29:00|302.66|298.56|302.49|298.39|302.7|298.6|302.48|298.38|18
1640978950000|2021-12-31 19:29:10|302.51|298.41|302.55|298.45|302.55|298.45|302.45|298.35|19
1640978960000|2021-12-31 19:29:20|302.56|298.46|302.43|298.33|302.56|298.46|302.41|298.31|14
1640978970000|2021-12-31 19:29:30|302.42|298.32|302.62|298.52|302.66|298.56|302.37|298.27|20
1640978980000|2021-12-31 19:29:40|302.61|298.51|302.56|298.46|302.61|298.51|302.53|298.43|17
1640978990000|2021-12-31 19:29:50|302.54|298.44|302.43|298.33|302.54|298.44|302.43|298.33|13
1640979000000|2021-12-31 19:30:00|302.42|298.32|302.21|298.11|302.44|298.34|302.21|298.11|22
1640979010000|2021-12-31 19:30:10|302.2|298.1|302.26|298.16|302.26|298.16|302.18|298.08|17
1640979020000|2021-12-31 19:30:20|302.25|298.15|301.78|297.68|302.29|298.19|301.78|297.68|24
1640979030000|2021-12-31 19:30:30|301.76|297.66|302.4|298.3|302.4|298.3|301.76|297.66|28
1640979040000|2021-12-31 19:30:40|302.35|298.25|303.29|299.19|303.31|299.21|302.35|298.25|29
1640979050000|2021-12-31 19:30:50|303.33|299.23|304.28|300.18|304.28|300.18|303.33|299.23|28
1640979060000|2021-12-31 19:31:00|304.22|300.12|304.52|300.42|304.55|300.45|304.03|299.93|31
1640979070000|2021-12-31 19:31:10|304.49|300.39|304.33|300.23|304.52|300.42|304.3|300.2|27
1640979080000|2021-12-31 19:31:20|304.32|300.22|303.69|299.59|304.32|300.22|303.66|299.56|28
1640979090000|2021-12-31 19:31:30|303.67|299.57|303.21|299.11|303.67|299.57|303.21|299.11|21
1640979100000|2021-12-31 19:31:40|303.11|299.01|302.91|298.81|303.11|299.01|302.82|298.72|33
1640979110000|2021-12-31 19:31:50|302.9|298.8|302.86|298.76|302.91|298.81|302.77|298.67|24
1640979120000|2021-12-31 19:32:00|302.95|298.85|302.86|298.76|302.97|298.87|302.74|298.64|22
1640979130000|2021-12-31 19:32:10|302.89|298.79|303.02|298.92|303.08|298.98|302.88|298.78|21
1640979140000|2021-12-31 19:32:20|303.03|298.93|302.9|298.8|303.08|298.98|302.89|298.79|17
1640979150000|2021-12-31 19:32:30|302.93|298.83|303.04|298.94|303.04|298.94|302.93|298.83|16
1640979160000|2021-12-31 19:32:40|303.05|298.95|303.18|299.08|303.24|299.14|303.02|298.92|25
1640979170000|2021-12-31 19:32:50|303.19|299.09|303.11|299.01|303.24|299.14|303.07|298.97|16
1640979180000|2021-12-31 19:33:00|303.14|299.04|303|298.9|303.23|299.13|303|298.9|18
1640979190000|2021-12-31 19:33:10|302.99|298.89|302.86|298.76|303|298.9|302.79|298.69|27
1640979200000|2021-12-31 19:33:20|302.85|298.75|302.37|298.27|302.95|298.85|302.37|298.27|29
1640979210000|2021-12-31 19:33:30|302.38|298.28|302.38|298.28|302.38|298.28|302.12|298.02|27
1640979220000|2021-12-31 19:33:40|302.4|298.3|302.27|298.17|302.4|298.3|302.12|298.02|13
1640979230000|2021-12-31 19:33:50|302.26|298.16|302.22|298.12|302.3|298.2|302.22|298.12|16
1640979240000|2021-12-31 19:34:00|302.26|298.16|302.29|298.19|302.29|298.19|302.23|298.13|19
1640979250000|2021-12-31 19:34:10|302.3|298.2|302.23|298.13|302.3|298.2|302.2|298.1|12
1640979260000|2021-12-31 19:34:20|302.17|298.07|302.21|298.11|302.25|298.15|302.17|298.07|9
1640979270000|2021-12-31 19:34:30|302.22|298.12|302.34|298.24|302.34|298.24|302.21|298.11|19
1640979280000|2021-12-31 19:34:40|302.35|298.25|302.62|298.52|302.67|298.57|302.34|298.24|21
1640979290000|2021-12-31 19:34:50|302.61|298.51|302.54|298.44|302.62|298.52|302.52|298.42|15
1640979300000|2021-12-31 19:35:00|302.57|298.47|302.69|298.59|302.69|298.59|302.49|298.39|21
1640979310000|2021-12-31 19:35:10|302.7|298.6|302.76|298.66|302.76|298.66|302.67|298.57|21
1640979320000|2021-12-31 19:35:20|302.78|298.68|302.81|298.71|302.84|298.74|302.72|298.62|22
1640979330000|2021-12-31 19:35:30|302.79|298.69|302.83|298.73|302.83|298.73|302.62|298.52|25
1640979340000|2021-12-31 19:35:40|302.84|298.74|302.84|298.74|302.87|298.77|302.83|298.73|15
1640979350000|2021-12-31 19:35:50|302.85|298.75|302.86|298.76|302.86|298.76|302.85|298.75|2
1640979360000|2021-12-31 19:36:00|302.85|298.75|302.68|298.58|302.85|298.75|302.68|298.58|17
1640979370000|2021-12-31 19:36:10|302.61|298.51|302.51|298.41|302.76|298.66|302.51|298.41|28
1640979380000|2021-12-31 19:36:20|302.5|298.4|302.77|298.67|302.78|298.68|302.49|298.39|19
1640979390000|2021-12-31 19:36:30|302.79|298.69|302.83|298.73|302.84|298.74|302.74|298.64|14
1640979400000|2021-12-31 19:36:40|302.84|298.74|302.97|298.87|303.03|298.93|302.82|298.72|28
1640979410000|2021-12-31 19:36:50|303|298.9|303.3|299.2|303.33|299.23|303|298.9|22
1640979420000|2021-12-31 19:37:00|303.31|299.21|303.29|299.19|303.37|299.27|303.26|299.16|27
1640979430000|2021-12-31 19:37:10|303.3|299.2|303.33|299.23|303.42|299.32|303.27|299.17|23
1640979440000|2021-12-31 19:37:20|303.32|299.22|303.29|299.19|303.33|299.23|303.25|299.15|21
1640979450000|2021-12-31 19:37:30|303.27|299.17|303.25|299.15|303.27|299.17|303.22|299.12|6
1640979460000|2021-12-31 19:37:40|303.24|299.14|303.37|299.27|303.39|299.29|303.23|299.13|19
1640979470000|2021-12-31 19:37:50|303.39|299.29|303.41|299.31|303.43|299.33|303.38|299.28|8
1640979480000|2021-12-31 19:38:00|303.36|299.26|303.22|299.12|303.38|299.28|303.22|299.12|13
1640979490000|2021-12-31 19:38:10|303.23|299.13|303.26|299.16|303.26|299.16|303.1|299|20
1640979500000|2021-12-31 19:38:20|303.29|299.19|303.31|299.21|303.33|299.23|303.26|299.16|10
1640979510000|2021-12-31 19:38:30|303.32|299.22|303.12|299.02|303.32|299.22|303.12|299.02|14
1640979520000|2021-12-31 19:38:40|303.1|299|303.29|299.19|303.3|299.2|303.1|299|13
1640979530000|2021-12-31 19:38:50|303.35|299.25|303.34|299.24|303.35|299.25|303.29|299.19|6
1640979540000|2021-12-31 19:39:00|303.36|299.26|303.45|299.35|303.45|299.35|303.36|299.26|17
1640979550000|2021-12-31 19:39:10|303.42|299.32|303.32|299.22|303.46|299.36|303.32|299.22|15
1640979560000|2021-12-31 19:39:20|303.34|299.24|303.34|299.24|303.37|299.27|303.3|299.2|23
1640979570000|2021-12-31 19:39:30|303.35|299.25|303|298.9|303.35|299.25|303|298.9|21
1640979580000|2021-12-31 19:39:40|302.99|298.89|302.79|298.69|302.99|298.89|302.79|298.69|19
1640979590000|2021-12-31 19:39:50|302.78|298.68|303|298.9|303|298.9|302.74|298.64|27
1640979600000|2021-12-31 19:40:00|303.06|298.96|302.91|298.81|303.06|298.96|302.83|298.73|18
1640979610000|2021-12-31 19:40:10|302.92|298.82|303.13|299.03|303.16|299.06|302.91|298.81|24
1640979620000|2021-12-31 19:40:20|303.11|299.01|302.94|298.84|303.11|299.01|302.89|298.79|23
1640979630000|2021-12-31 19:40:30|302.95|298.85|302.89|298.79|302.98|298.88|302.85|298.75|21
1640979640000|2021-12-31 19:40:40|302.92|298.82|302.9|298.8|302.92|298.82|302.86|298.76|13
1640979650000|2021-12-31 19:40:50|302.98|298.88|302.99|298.89|303|298.9|302.96|298.86|6
1640979660000|2021-12-31 19:41:00|303|298.9|303.17|299.07|303.17|299.07|302.89|298.79|26
1640979670000|2021-12-31 19:41:10|303.15|299.05|303.33|299.23|303.34|299.24|303.15|299.05|22
1640979680000|2021-12-31 19:41:20|303.37|299.27|303.39|299.29|303.4|299.3|303.34|299.24|9
1640979690000|2021-12-31 19:41:30|303.4|299.3|303.65|299.55|303.69|299.59|303.39|299.29|16
1640979700000|2021-12-31 19:41:40|303.63|299.53|303.51|299.41|303.66|299.56|303.45|299.35|25
1640979710000|2021-12-31 19:41:50|303.52|299.42|303.43|299.33|303.6|299.5|303.43|299.33|20
1640979720000|2021-12-31 19:42:00|303.44|299.34|303.57|299.47|303.57|299.47|303.43|299.33|14
1640979730000|2021-12-31 19:42:10|303.55|299.45|303.6|299.5|303.62|299.52|303.54|299.44|15
1640979740000|2021-12-31 19:42:20|303.59|299.49|303.55|299.45|303.61|299.51|303.53|299.43|21
1640979750000|2021-12-31 19:42:30|303.54|299.44|303.53|299.43|303.54|299.44|303.53|299.43|8
1640979760000|2021-12-31 19:42:40|303.54|299.44|303.45|299.35|303.54|299.44|303.43|299.33|10
1640979770000|2021-12-31 19:42:50|303.46|299.36|303.62|299.52|303.64|299.54|303.45|299.35|20
1640979780000|2021-12-31 19:43:00|303.61|299.51|303.63|299.53|303.63|299.53|303.56|299.46|6
1640979790000|2021-12-31 19:43:10|303.64|299.54|303.59|299.49|303.64|299.54|303.59|299.49|5
1640979800000|2021-12-31 19:43:20|303.6|299.5|303.44|299.34|303.61|299.51|303.44|299.34|16
1640979810000|2021-12-31 19:43:30|303.43|299.33|303.39|299.29|303.45|299.35|303.39|299.29|7
1640979820000|2021-12-31 19:43:40|303.41|299.31|303.26|299.16|303.41|299.31|303.26|299.16|16
1640979830000|2021-12-31 19:43:50|303.25|299.15|303.46|299.36|303.48|299.38|303.19|299.09|17
1640979840000|2021-12-31 19:44:00|303.45|299.35|303.33|299.23|303.46|299.36|303.32|299.22|13
1640979850000|2021-12-31 19:44:10|303.32|299.22|303.25|299.15|303.32|299.22|303.25|299.15|17
1640979860000|2021-12-31 19:44:20|303.27|299.17|303.27|299.17|303.28|299.18|303.27|299.17|5
1640979870000|2021-12-31 19:44:30|303.26|299.16|303.3|299.2|303.3|299.2|303.22|299.12|11
1640979880000|2021-12-31 19:44:40|303.29|299.19|303.23|299.13|303.3|299.2|303.16|299.06|9
1640979890000|2021-12-31 19:44:50|303.22|299.12|302.63|298.53|303.22|299.12|302.63|298.53|14
1640979900000|2021-12-31 19:45:00|302.53|298.43|302.63|298.53|302.69|298.59|302.41|298.31|23
1640979910000|2021-12-31 19:45:10|302.64|298.54|302.7|298.6|302.7|298.6|302.54|298.44|17
1640979920000|2021-12-31 19:45:20|302.76|298.66|302.68|298.58|302.78|298.68|302.65|298.55|18
1640979930000|2021-12-31 19:45:30|302.67|298.57|302.76|298.66|302.88|298.78|302.66|298.56|30
1640979940000|2021-12-31 19:45:40|302.77|298.67|302.72|298.62|302.8|298.7|302.71|298.61|20
1640979950000|2021-12-31 19:45:50|302.67|298.57|302.64|298.54|302.73|298.63|302.63|298.53|9
1640979960000|2021-12-31 19:46:00|302.65|298.55|302.52|298.42|302.65|298.55|302.43|298.33|21
1640979970000|2021-12-31 19:46:10|302.53|298.43|302.69|298.59|302.69|298.59|302.53|298.43|16
1640979980000|2021-12-31 19:46:20|302.71|298.61|302.84|298.74|302.86|298.76|302.71|298.61|23
1640979990000|2021-12-31 19:46:30|302.83|298.73|302.85|298.75|302.94|298.84|302.79|298.69|21
1640980000000|2021-12-31 19:46:40|302.87|298.77|302.8|298.7|302.87|298.77|302.77|298.67|12
1640980010000|2021-12-31 19:46:50|302.81|298.71|302.84|298.74|302.86|298.76|302.79|298.69|8
1640980020000|2021-12-31 19:47:00|302.87|298.77|302.79|298.69|302.87|298.77|302.79|298.69|8
1640980030000|2021-12-31 19:47:10|302.8|298.7|302.54|298.44|302.8|298.7|302.54|298.44|20
1640980040000|2021-12-31 19:47:20|302.55|298.45|302.3|298.2|302.55|298.45|302.3|298.2|21
1640980050000|2021-12-31 19:47:30|302.29|298.19|302.36|298.26|302.36|298.26|302.13|298.03|22
1640980060000|2021-12-31 19:47:40|302.35|298.25|302.4|298.3|302.45|298.35|302.27|298.17|29
1640980070000|2021-12-31 19:47:50|302.41|298.31|302.38|298.28|302.41|298.31|302.33|298.23|20
1640980080000|2021-12-31 19:48:00|302.43|298.33|302.32|298.22|302.43|298.33|302.32|298.22|18
1640980090000|2021-12-31 19:48:10|302.29|298.19|302.29|298.19|302.35|298.25|302.23|298.13|22
1640980100000|2021-12-31 19:48:20|302.27|298.17|302.23|298.13|302.27|298.17|302.16|298.06|19
1640980110000|2021-12-31 19:48:30|302.25|298.15|302.22|298.12|302.27|298.17|302.22|298.12|7
1640980120000|2021-12-31 19:48:40|302.21|298.11|302|297.9|302.21|298.11|301.99|297.89|15
1640980130000|2021-12-31 19:48:50|301.97|297.87|301.94|297.84|301.97|297.87|301.86|297.76|11
1640980140000|2021-12-31 19:49:00|301.96|297.86|301.93|297.83|301.99|297.89|301.93|297.83|9
1640980150000|2021-12-31 19:49:10|301.94|297.84|301.59|297.49|301.94|297.84|301.58|297.48|19
1640980160000|2021-12-31 19:49:20|301.56|297.46|301.73|297.63|301.9|297.8|301.54|297.44|29
1640980170000|2021-12-31 19:49:30|301.72|297.62|301.66|297.56|301.81|297.71|301.61|297.51|27
1640980180000|2021-12-31 19:49:40|301.74|297.64|301.85|297.75|301.88|297.78|301.74|297.64|25
1640980190000|2021-12-31 19:49:50|301.86|297.76|301.92|297.82|301.92|297.82|301.8|297.7|20
1640980200000|2021-12-31 19:50:00|301.93|297.83|301.81|297.71|301.95|297.85|301.79|297.69|17
1640980210000|2021-12-31 19:50:10|301.8|297.7|301.63|297.53|301.81|297.71|301.56|297.46|20
1640980220000|2021-12-31 19:50:20|301.73|297.63|301.71|297.61|301.77|297.67|301.63|297.53|26
1640980230000|2021-12-31 19:50:30|301.7|297.6|301.69|297.59|301.74|297.64|301.6|297.5|15
1640980240000|2021-12-31 19:50:40|301.68|297.58|301.32|297.22|301.69|297.59|301.3|297.2|25
1640980250000|2021-12-31 19:50:50|301.23|297.13|301.49|297.39|301.49|297.39|300.58|296.48|29
1640980260000|2021-12-31 19:51:00|301.5|297.4|301.27|297.17|301.54|297.44|301.18|297.08|21
1640980270000|2021-12-31 19:51:10|301.28|297.18|301.64|297.54|301.64|297.54|301.28|297.18|28
1640980280000|2021-12-31 19:51:20|301.62|297.52|301.64|297.54|301.68|297.58|301.55|297.45|24
1640980290000|2021-12-31 19:51:30|301.65|297.55|301.83|297.73|301.83|297.73|301.64|297.54|15
1640980300000|2021-12-31 19:51:40|301.85|297.75|302.01|297.91|302.02|297.92|301.85|297.75|18
1640980310000|2021-12-31 19:51:50|302.02|297.92|302.11|298.01|302.13|298.03|302.02|297.92|11
1640980320000|2021-12-31 19:52:00|302.12|298.02|301.95|297.85|302.12|298.02|301.94|297.84|14
1640980330000|2021-12-31 19:52:10|301.94|297.84|301.77|297.67|301.94|297.84|301.75|297.65|16
1640980340000|2021-12-31 19:52:20|301.76|297.66|301.85|297.75|301.88|297.78|301.76|297.66|10
1640980350000|2021-12-31 19:52:30|301.82|297.72|301.87|297.77|301.88|297.78|301.76|297.66|15
1640980360000|2021-12-31 19:52:40|301.83|297.73|301.78|297.68|301.84|297.74|301.73|297.63|13
1640980370000|2021-12-31 19:52:50|301.79|297.69|301.66|297.56|301.79|297.69|301.65|297.55|10
1640980380000|2021-12-31 19:53:00|301.65|297.55|301.43|297.33|301.65|297.55|301.43|297.33|14
1640980390000|2021-12-31 19:53:10|301.44|297.34|301.33|297.23|301.44|297.34|301.15|297.05|21
1640980400000|2021-12-31 19:53:20|301.32|297.22|301.11|297.01|301.47|297.37|301.08|296.98|24
1640980410000|2021-12-31 19:53:30|301.09|296.99|301.22|297.12|301.22|297.12|301.06|296.96|27
1640980420000|2021-12-31 19:53:40|301.26|297.16|300.68|296.58|301.27|297.17|300.68|296.58|28
1640980430000|2021-12-31 19:53:50|300.69|296.59|300.75|296.65|300.81|296.71|300.62|296.52|31
1640980440000|2021-12-31 19:54:00|300.79|296.69|300.85|296.75|300.85|296.75|300.77|296.67|18
1640980450000|2021-12-31 19:54:10|300.87|296.77|300.81|296.71|300.87|296.77|300.74|296.64|20
1640980460000|2021-12-31 19:54:20|300.74|296.64|300.65|296.55|300.8|296.7|300.51|296.41|23
1640980470000|2021-12-31 19:54:30|300.66|296.56|301.04|296.94|301.04|296.94|300.65|296.55|16
1640980480000|2021-12-31 19:54:40|301.05|296.95|301.04|296.94|301.23|297.13|300.99|296.89|19
1640980490000|2021-12-31 19:54:50|301.09|296.99|301.2|297.1|301.24|297.14|301.09|296.99|15
1640980500000|2021-12-31 19:55:00|301.21|297.11|301.02|296.92|301.22|297.12|300.94|296.84|24
1640980510000|2021-12-31 19:55:10|301.03|296.93|300.84|296.74|301.03|296.93|300.8|296.7|14
1640980520000|2021-12-31 19:55:20|300.83|296.73|300.8|296.7|301.08|296.98|300.8|296.7|27
1640980530000|2021-12-31 19:55:30|300.81|296.71|301.03|296.93|301.03|296.93|300.79|296.69|24
1640980540000|2021-12-31 19:55:40|301.04|296.94|301.07|296.97|301.15|297.05|301.01|296.91|19
1640980550000|2021-12-31 19:55:50|301.05|296.95|300.98|296.88|301.2|297.1|300.98|296.88|11
1640980560000|2021-12-31 19:56:00|300.97|296.87|300.78|296.68|301.01|296.91|300.78|296.68|16
1640980570000|2021-12-31 19:56:10|300.77|296.67|300.77|296.67|300.78|296.68|300.72|296.62|5
1640980580000|2021-12-31 19:56:20|300.78|296.68|300.69|296.59|300.79|296.69|300.65|296.55|19
1640980590000|2021-12-31 19:56:30|300.7|296.6|300.68|296.58|300.75|296.65|300.63|296.53|14
1640980600000|2021-12-31 19:56:40|300.69|296.59|300.79|296.69|300.83|296.73|300.64|296.54|14
1640980610000|2021-12-31 19:56:50|300.81|296.71|300.64|296.54|300.84|296.74|300.62|296.52|20
1640980620000|2021-12-31 19:57:00|300.63|296.53|300.63|296.53|300.75|296.65|300.6|296.5|21
1640980630000|2021-12-31 19:57:10|300.6|296.5|300.66|296.56|300.68|296.58|300.6|296.5|18
1640980640000|2021-12-31 19:57:20|300.7|296.6|300.48|296.38|300.7|296.6|300.48|296.38|15
1640980650000|2021-12-31 19:57:30|300.5|296.4|300.34|296.24|300.51|296.41|300.27|296.17|23
1640980660000|2021-12-31 19:57:40|300.41|296.31|300.25|296.15|300.44|296.34|300.25|296.15|15
1640980670000|2021-12-31 19:57:50|300.24|296.14|299.88|295.78|300.24|296.14|299.8|295.7|25
1640980680000|2021-12-31 19:58:00|299.9|295.8|299.91|295.81|300.01|295.91|299.87|295.77|17
1640980690000|2021-12-31 19:58:10|299.89|295.79|299.78|295.68|299.89|295.79|299.69|295.59|18
1640980700000|2021-12-31 19:58:20|299.79|295.69|299.97|295.87|299.97|295.87|299.75|295.65|19
1640980710000|2021-12-31 19:58:30|299.95|295.85|299.79|295.69|299.95|295.85|299.78|295.68|20
1640980720000|2021-12-31 19:58:40|299.81|295.71|299.73|295.63|299.81|295.71|299.72|295.62|15
1640980730000|2021-12-31 19:58:50|299.75|295.65|299.79|295.69|299.84|295.74|299.75|295.65|15
1640980740000|2021-12-31 19:59:00|299.84|295.74|300.18|296.08|300.21|296.11|299.84|295.74|22
1640980750000|2021-12-31 19:59:10|300.17|296.07|300.26|296.16|300.3|296.2|300.15|296.05|14
1640980760000|2021-12-31 19:59:20|300.25|296.15|300.06|295.96|300.26|296.16|300.06|295.96|16
1640980770000|2021-12-31 19:59:30|300.05|295.95|299.85|295.75|300.08|295.98|299.77|295.67|19
1640980780000|2021-12-31 19:59:40|299.84|295.74|299.94|295.84|299.97|295.87|299.84|295.74|19
1640980790000|2021-12-31 19:59:50|299.95|295.85|300.21|296.11|300.27|296.17|299.94|295.84|23
1640980800000|2021-12-31 20:00:00|300.23|296.13|299.91|295.81|300.23|296.13|299.63|295.53|29
1640980810000|2021-12-31 20:00:10|299.93|295.83|300.55|296.45|300.55|296.45|299.93|295.83|34
1640980820000|2021-12-31 20:00:20|300.58|296.48|301.21|297.11|301.21|297.11|300.57|296.47|34
1640980830000|2021-12-31 20:00:30|301.22|297.12|301.24|297.14|301.39|297.29|301.2|297.1|26
1640980840000|2021-12-31 20:00:40|301.21|297.11|301.33|297.23|301.35|297.25|301.21|297.11|17
1640980850000|2021-12-31 20:00:50|301.35|297.25|301.09|296.99|301.45|297.35|301.09|296.99|19
1640980860000|2021-12-31 20:01:00|301.07|296.97|301.29|297.19|301.35|297.25|301.05|296.95|20
1640980870000|2021-12-31 20:01:10|301.31|297.21|301.25|297.15|301.35|297.25|301.25|297.15|10
1640980880000|2021-12-31 20:01:20|301.24|297.14|301.5|297.4|301.52|297.42|301.24|297.14|18
1640980890000|2021-12-31 20:01:30|301.52|297.42|301.61|297.51|301.62|297.52|301.51|297.41|17
1640980900000|2021-12-31 20:01:40|301.63|297.53|301.72|297.62|301.72|297.62|301.56|297.46|19
1640980910000|2021-12-31 20:01:50|301.68|297.58|301.78|297.68|301.81|297.71|301.68|297.58|19
1640980920000|2021-12-31 20:02:00|301.76|297.66|301.61|297.51|301.76|297.66|301.61|297.51|15
1640980930000|2021-12-31 20:02:10|301.62|297.52|301.44|297.34|301.63|297.53|301.41|297.31|27
1640980940000|2021-12-31 20:02:20|301.43|297.33|301.41|297.31|301.43|297.33|301.25|297.15|21
1640980950000|2021-12-31 20:02:30|301.4|297.3|301.54|297.44|301.63|297.53|301.38|297.28|23
1640980960000|2021-12-31 20:02:40|301.56|297.46|301.62|297.52|301.69|297.59|301.56|297.46|22
1640980970000|2021-12-31 20:02:50|301.64|297.54|301.68|297.58|301.73|297.63|301.63|297.53|21
1640980980000|2021-12-31 20:03:00|301.69|297.59|301.69|297.59|301.69|297.59|301.58|297.48|12
1640980990000|2021-12-31 20:03:10|301.7|297.6|301.74|297.64|301.79|297.69|301.7|297.6|20
1640981000000|2021-12-31 20:03:20|301.75|297.65|301.85|297.75|301.85|297.75|301.71|297.61|14
1640981010000|2021-12-31 20:03:30|301.86|297.76|301.81|297.71|301.91|297.81|301.8|297.7|13
1640981020000|2021-12-31 20:03:40|301.84|297.74|301.83|297.73|301.87|297.77|301.79|297.69|16
1640981030000|2021-12-31 20:03:50|301.81|297.71|301.9|297.8|301.9|297.8|301.72|297.62|24
1640981040000|2021-12-31 20:04:00|301.85|297.75|301.82|297.72|301.9|297.8|301.78|297.68|16
1640981050000|2021-12-31 20:04:10|301.83|297.73|302.18|298.08|302.19|298.09|301.83|297.73|21
1640981060000|2021-12-31 20:04:20|302.21|298.11|302.3|298.2|302.31|298.21|302.21|298.11|10
1640981070000|2021-12-31 20:04:30|302.31|298.21|302.5|298.4|302.5|298.4|302.26|298.16|25
1640981080000|2021-12-31 20:04:40|302.47|298.37|302.34|298.24|302.47|298.37|302.24|298.14|24
1640981090000|2021-12-31 20:04:50|302.35|298.25|302.33|298.23|302.44|298.34|302.32|298.22|21
1640981100000|2021-12-31 20:05:00|302.25|298.15|302.16|298.06|302.3|298.2|302.14|298.04|16
1640981110000|2021-12-31 20:05:10|302.15|298.05|302.19|298.09|302.24|298.14|302.15|298.05|10
1640981120000|2021-12-31 20:05:20|302.2|298.1|302.4|298.3|302.4|298.3|302.2|298.1|14
1640981130000|2021-12-31 20:05:30|302.38|298.28|302.38|298.28|302.42|298.32|302.36|298.26|18
1640981140000|2021-12-31 20:05:40|302.41|298.31|302.34|298.24|302.44|298.34|302.3|298.2|21
1640981150000|2021-12-31 20:05:50|302.33|298.23|302.56|298.46|302.57|298.47|302.31|298.21|13
1640981160000|2021-12-31 20:06:00|302.55|298.45|302.71|298.61|302.75|298.65|302.55|298.45|25
1640981170000|2021-12-31 20:06:10|302.7|298.6|302.86|298.76|302.86|298.76|302.65|298.55|24
1640981180000|2021-12-31 20:06:20|302.83|298.73|302.85|298.75|302.92|298.82|302.78|298.68|25
1640981190000|2021-12-31 20:06:30|302.81|298.71|302.77|298.67|302.88|298.78|302.75|298.65|16
1640981200000|2021-12-31 20:06:40|302.75|298.65|302.82|298.72|302.82|298.72|302.7|298.6|18
1640981210000|2021-12-31 20:06:50|302.85|298.75|302.81|298.71|302.88|298.78|302.8|298.7|14
1640981220000|2021-12-31 20:07:00|302.83|298.73|302.85|298.75|302.89|298.79|302.82|298.72|15
1640981230000|2021-12-31 20:07:10|302.87|298.77|302.88|298.78|302.89|298.79|302.82|298.72|11
1640981240000|2021-12-31 20:07:20|302.87|298.77|302.94|298.84|303.03|298.93|302.87|298.77|13
1640981250000|2021-12-31 20:07:30|302.95|298.85|302.68|298.58|302.95|298.85|302.68|298.58|17
1640981260000|2021-12-31 20:07:40|302.66|298.56|302.42|298.32|302.66|298.56|302.42|298.32|25
1640981270000|2021-12-31 20:07:50|302.43|298.33|302.8|298.7|302.88|298.78|302.43|298.33|33
1640981280000|2021-12-31 20:08:00|302.81|298.71|302.77|298.67|302.83|298.73|302.67|298.57|17
1640981290000|2021-12-31 20:08:10|302.78|298.68|302.73|298.63|302.78|298.68|302.62|298.52|15
1640981300000|2021-12-31 20:08:20|302.74|298.64|302.79|298.69|302.82|298.72|302.73|298.63|10
1640981310000|2021-12-31 20:08:30|302.8|298.7|302.7|298.6|302.84|298.74|302.7|298.6|23
1640981320000|2021-12-31 20:08:40|302.69|298.59|302.87|298.77|302.87|298.77|302.64|298.54|23
1640981330000|2021-12-31 20:08:50|302.86|298.76|302.83|298.73|302.89|298.79|302.69|298.59|18
1640981340000|2021-12-31 20:09:00|302.82|298.72|302.75|298.65|302.84|298.74|302.71|298.61|22
1640981350000|2021-12-31 20:09:10|302.71|298.61|302.49|298.39|302.71|298.61|302.49|298.39|18
1640981360000|2021-12-31 20:09:20|302.5|298.4|302.33|298.23|302.5|298.4|302.32|298.22|25
1640981370000|2021-12-31 20:09:30|302.31|298.21|302.21|298.11|302.31|298.21|302.2|298.1|15
1640981380000|2021-12-31 20:09:40|302.2|298.1|302.16|298.06|302.22|298.12|302.11|298.01|11
1640981390000|2021-12-31 20:09:50|302.12|298.02|302.02|297.92|302.15|298.05|301.91|297.81|21
1640981400000|2021-12-31 20:10:00|302.05|297.95|302.03|297.93|302.06|297.96|301.96|297.86|16
1640981410000|2021-12-31 20:10:10|302.02|297.92|302.01|297.91|302.12|298.02|302.01|297.91|20
1640981420000|2021-12-31 20:10:20|302.08|297.98|302.55|298.45|302.55|298.45|302.03|297.93|18
1640981430000|2021-12-31 20:10:30|302.5|298.4|302.63|298.53|302.63|298.53|302.42|298.32|28
1640981440000|2021-12-31 20:10:40|302.64|298.54|302.52|298.42|302.64|298.54|302.51|298.41|17
1640981450000|2021-12-31 20:10:50|302.51|298.41|302.52|298.42|302.54|298.44|302.51|298.41|6
1640981460000|2021-12-31 20:11:00|302.51|298.41|302.34|298.24|302.51|298.41|302.32|298.22|19
1640981470000|2021-12-31 20:11:10|302.36|298.26|302.38|298.28|302.42|298.32|302.35|298.25|14
1640981480000|2021-12-31 20:11:20|302.37|298.27|302.36|298.26|302.44|298.34|302.34|298.24|15
1640981490000|2021-12-31 20:11:30|302.3|298.2|302.35|298.25|302.35|298.25|302.23|298.13|12
1640981500000|2021-12-31 20:11:40|302.36|298.26|302.37|298.27|302.37|298.27|302.3|298.2|10
1640981510000|2021-12-31 20:11:50|302.34|298.24|302.38|298.28|302.39|298.29|302.33|298.23|9
1640981520000|2021-12-31 20:12:00|302.39|298.29|302.47|298.37|302.5|298.4|302.38|298.28|13
1640981530000|2021-12-31 20:12:10|302.45|298.35|302.35|298.25|302.48|298.38|302.3|298.2|23
1640981540000|2021-12-31 20:12:20|302.33|298.23|302.32|298.22|302.37|298.27|302.28|298.18|23
1640981550000|2021-12-31 20:12:30|302.26|298.16|302.23|298.13|302.26|298.16|302.23|298.13|3
1640981560000|2021-12-31 20:12:40|302.25|298.15|302.23|298.13|302.25|298.15|302.23|298.13|4
1640981570000|2021-12-31 20:12:50|302.27|298.17|302.24|298.14|302.33|298.23|302.22|298.12|14
1640981580000|2021-12-31 20:13:00|302.26|298.16|302.26|298.16|302.26|298.16|302.23|298.13|8
1640981590000|2021-12-31 20:13:10|302.24|298.14|302.24|298.14|302.34|298.24|302.23|298.13|22
1640981600000|2021-12-31 20:13:20|302.25|298.15|302.22|298.12|302.28|298.18|302.22|298.12|8
1640981610000|2021-12-31 20:13:30|302.23|298.13|302.23|298.13|302.27|298.17|302.22|298.12|13
1640981620000|2021-12-31 20:13:40|302.25|298.15|302.21|298.11|302.25|298.15|302.2|298.1|6
1640981630000|2021-12-31 20:13:50|302.22|298.12|302.41|298.31|302.41|298.31|302.22|298.12|17
1640981640000|2021-12-31 20:14:00|302.4|298.3|302.5|298.4|302.5|298.4|302.37|298.27|13
1640981650000|2021-12-31 20:14:10|302.52|298.42|302.51|298.41|302.61|298.51|302.45|298.35|12
1640981660000|2021-12-31 20:14:20|302.52|298.42|302.55|298.45|302.69|298.59|302.51|298.41|23
1640981670000|2021-12-31 20:14:30|302.59|298.49|302.6|298.5|302.7|298.6|302.59|298.49|22
1640981680000|2021-12-31 20:14:40|302.59|298.49|302.6|298.5|302.62|298.52|302.48|298.38|19
1640981690000|2021-12-31 20:14:50|302.57|298.47|302.56|298.46|302.57|298.47|302.55|298.45|9
1640981700000|2021-12-31 20:15:00|302.58|298.48|302.63|298.53|302.64|298.54|302.56|298.46|21
1640981710000|2021-12-31 20:15:10|302.66|298.56|302.69|298.59|302.69|298.59|302.63|298.53|14
1640981720000|2021-12-31 20:15:20|302.67|298.57|302.67|298.57|302.77|298.67|302.67|298.57|19
1640981730000|2021-12-31 20:15:30|302.65|298.55|302.32|298.22|302.65|298.55|302.32|298.22|20
1640981740000|2021-12-31 20:15:40|302.33|298.23|302.19|298.09|302.36|298.26|302.19|298.09|24
1640981750000|2021-12-31 20:15:50|302.18|298.08|301.9|297.8|302.18|298.08|301.84|297.74|18
1640981760000|2021-12-31 20:16:00|301.94|297.84|301.8|297.7|301.95|297.85|301.75|297.65|27
1640981770000|2021-12-31 20:16:10|301.81|297.71|301.74|297.64|301.81|297.71|301.72|297.62|11
1640981780000|2021-12-31 20:16:20|301.73|297.63|301.48|297.38|301.73|297.63|301.48|297.38|21
1640981790000|2021-12-31 20:16:30|301.47|297.37|301.38|297.28|301.47|297.37|301.19|297.09|29
1640981800000|2021-12-31 20:16:40|301.35|297.25|301.47|297.37|301.5|297.4|301.32|297.22|25
1640981810000|2021-12-31 20:16:50|301.48|297.38|301.48|297.38|301.54|297.44|301.47|297.37|22
1640981820000|2021-12-31 20:17:00|301.5|297.4|301.52|297.42|301.57|297.47|301.47|297.37|23
1640981830000|2021-12-31 20:17:10|301.51|297.41|301.44|297.34|301.54|297.44|301.44|297.34|20
1640981840000|2021-12-31 20:17:20|301.43|297.33|301.24|297.14|301.43|297.33|301.22|297.12|15
1640981850000|2021-12-31 20:17:30|301.26|297.16|301.23|297.13|301.26|297.16|301.21|297.11|6
1640981860000|2021-12-31 20:17:40|301.2|297.1|301.2|297.1|301.2|297.1|301.2|297.1|1
1640981870000|2021-12-31 20:17:50|301.18|297.08|300.89|296.79|301.18|297.08|300.89|296.79|21
1640981880000|2021-12-31 20:18:00|300.84|296.74|300.84|296.74|300.84|296.74|300.73|296.63|18
1640981890000|2021-12-31 20:18:10|300.83|296.73|300.91|296.81|300.91|296.81|300.81|296.71|14
1640981900000|2021-12-31 20:18:20|300.92|296.82|301.27|297.17|301.27|297.17|300.89|296.79|20
1640981910000|2021-12-31 20:18:30|301.24|297.14|301.36|297.26|301.36|297.26|301.24|297.14|3
1640981920000|2021-12-31 20:18:40|301.37|297.27|301.54|297.44|301.57|297.47|301.37|297.27|23
1640981930000|2021-12-31 20:18:50|301.5|297.4|301.43|297.33|301.5|297.4|301.41|297.31|19
1640981940000|2021-12-31 20:19:00|301.42|297.32|301.42|297.32|301.43|297.33|301.4|297.3|15
1640981950000|2021-12-31 20:19:10|301.44|297.34|301.43|297.33|301.44|297.34|301.41|297.31|8
1640981960000|2021-12-31 20:19:20|301.42|297.32|301.15|297.05|301.42|297.32|301.15|297.05|23
1640981970000|2021-12-31 20:19:30|301.14|297.04|301.3|297.2|301.3|297.2|301.12|297.02|18
1640981980000|2021-12-31 20:19:40|301.33|297.23|301.46|297.36|301.46|297.36|301.33|297.23|11
1640981990000|2021-12-31 20:19:50|301.45|297.35|301.5|297.4|301.5|297.4|301.45|297.35|7
1640982000000|2021-12-31 20:20:00|301.51|297.41|301.36|297.26|301.58|297.48|301.36|297.26|12
1640982010000|2021-12-31 20:20:10|301.4|297.3|301.51|297.41|301.53|297.43|301.32|297.22|22
1640982020000|2021-12-31 20:20:20|301.5|297.4|301.49|297.39|301.55|297.45|301.42|297.32|19
1640982030000|2021-12-31 20:20:30|301.5|297.4|301.55|297.45|301.59|297.49|301.5|297.4|9
1640982040000|2021-12-31 20:20:40|301.56|297.46|301.59|297.49|301.59|297.49|301.53|297.43|17
1640982050000|2021-12-31 20:20:50|301.58|297.48|301.54|297.44|301.62|297.52|301.54|297.44|7
1640982060000|2021-12-31 20:21:00|301.53|297.43|301.36|297.26|301.56|297.46|301.36|297.26|20
1640982070000|2021-12-31 20:21:10|301.34|297.24|301.14|297.04|301.34|297.24|301.12|297.02|16
1640982080000|2021-12-31 20:21:20|301.16|297.06|301.1|297|301.18|297.08|301|296.9|23
1640982090000|2021-12-31 20:21:30|301.14|297.04|301.2|297.1|301.2|297.1|301.08|296.98|17
1640982100000|2021-12-31 20:21:40|301.15|297.05|301.24|297.14|301.27|297.17|301.12|297.02|6
1640982110000|2021-12-31 20:21:50|301.25|297.15|301.25|297.15|301.27|297.17|301.17|297.07|15
1640982120000|2021-12-31 20:22:00|301.24|297.14|301.34|297.24|301.34|297.24|301.24|297.14|10
1640982130000|2021-12-31 20:22:10|301.38|297.28|301.37|297.27|301.43|297.33|301.33|297.23|24
1640982140000|2021-12-31 20:22:20|301.34|297.24|301.35|297.25|301.37|297.27|301.32|297.22|12
1640982150000|2021-12-31 20:22:30|301.34|297.24|301.45|297.35|301.46|297.36|301.33|297.23|12
1640982160000|2021-12-31 20:22:40|301.46|297.36|301.47|297.37|301.47|297.37|301.42|297.32|7
1640982170000|2021-12-31 20:22:50|301.46|297.36|301.32|297.22|301.48|297.38|301.32|297.22|13
1640982180000|2021-12-31 20:23:00|301.31|297.21|301.22|297.12|301.31|297.21|301.21|297.11|12
1640982190000|2021-12-31 20:23:10|301.2|297.1|301.29|297.19|301.31|297.21|301.2|297.1|8
1640982200000|2021-12-31 20:23:20|301.28|297.18|301.3|297.2|301.31|297.21|301.24|297.14|11
1640982210000|2021-12-31 20:23:30|301.31|297.21|301.26|297.16|301.31|297.21|301.26|297.16|12
1640982220000|2021-12-31 20:23:40|301.25|297.15|301.26|297.16|301.26|297.16|301.19|297.09|7
1640982230000|2021-12-31 20:23:50|301.24|297.14|300.94|296.84|301.26|297.16|300.91|296.81|19
1640982240000|2021-12-31 20:24:00|300.97|296.87|300.98|296.88|301|296.9|300.97|296.87|10
1640982250000|2021-12-31 20:24:10|300.89|296.79|301.02|296.92|301.03|296.93|300.89|296.79|16
1640982260000|2021-12-31 20:24:20|301.03|296.93|301.16|297.06|301.2|297.1|300.99|296.89|12
1640982270000|2021-12-31 20:24:30|301.24|297.14|301.29|297.19|301.29|297.19|301.18|297.08|21
1640982280000|2021-12-31 20:24:40|301.3|297.2|301.38|297.28|301.38|297.28|301.27|297.17|14
1640982290000|2021-12-31 20:24:50|301.4|297.3|301.5|297.4|301.54|297.44|301.4|297.3|17
1640982300000|2021-12-31 20:25:00|301.51|297.41|301.42|297.32|301.52|297.42|301.39|297.29|13
1640982310000|2021-12-31 20:25:10|301.36|297.26|301.3|297.2|301.36|297.26|301.24|297.14|8
1640982320000|2021-12-31 20:25:20|301.23|297.13|301.16|297.06|301.25|297.15|301.1|297|10
1640982330000|2021-12-31 20:25:30|301.15|297.05|301.44|297.34|301.44|297.34|301.15|297.05|22
1640982340000|2021-12-31 20:25:40|301.39|297.29|301.34|297.24|301.44|297.34|301.33|297.23|16
1640982350000|2021-12-31 20:25:50|301.35|297.25|301.31|297.21|301.36|297.26|301.31|297.21|9
1640982360000|2021-12-31 20:26:00|301.32|297.22|301.43|297.33|301.45|297.35|301.32|297.22|10
1640982370000|2021-12-31 20:26:10|301.44|297.34|301.45|297.35|301.47|297.37|301.44|297.34|15
1640982380000|2021-12-31 20:26:20|301.44|297.34|301.63|297.53|301.64|297.54|301.44|297.34|13
1640982390000|2021-12-31 20:26:30|301.64|297.54|302.01|297.91|302.05|297.95|301.64|297.54|26
1640982400000|2021-12-31 20:26:40|302|297.9|302.05|297.95|302.05|297.95|301.88|297.78|26
1640982410000|2021-12-31 20:26:50|302.01|297.91|302.06|297.96|302.09|297.99|301.99|297.89|23
1640982420000|2021-12-31 20:27:00|302.07|297.97|301.91|297.81|302.09|297.99|301.88|297.78|20
1640982430000|2021-12-31 20:27:10|301.92|297.82|301.97|297.87|301.99|297.89|301.89|297.79|15
1640982440000|2021-12-31 20:27:20|301.95|297.85|301.95|297.85|301.96|297.86|301.95|297.85|3
1640982450000|2021-12-31 20:27:30|301.96|297.86|302|297.9|302.07|297.97|301.96|297.86|17
1640982460000|2021-12-31 20:27:40|302.05|297.95|301.98|297.88|302.08|297.98|301.89|297.79|16
1640982470000|2021-12-31 20:27:50|301.96|297.86|302.06|297.96|302.06|297.96|301.96|297.86|11
1640982480000|2021-12-31 20:28:00|302.07|297.97|302.09|297.99|302.09|297.99|302.07|297.97|2
1640982490000|2021-12-31 20:28:10|302.08|297.98|302.08|297.98|302.09|297.99|302.08|297.98|5
1640982500000|2021-12-31 20:28:20|302.18|298.08|302.26|298.16|302.34|298.24|302.14|298.04|23
1640982510000|2021-12-31 20:28:30|302.24|298.14|302.22|298.12|302.31|298.21|302.2|298.1|19
1640982520000|2021-12-31 20:28:40|302.24|298.14|302.25|298.15|302.26|298.16|302.19|298.09|23
1640982530000|2021-12-31 20:28:50|302.26|298.16|302.28|298.18|302.28|298.18|302.24|298.14|8
1640982540000|2021-12-31 20:29:00|302.27|298.17|302.27|298.17|302.29|298.19|302.2|298.1|19
1640982550000|2021-12-31 20:29:10|302.22|298.12|302.22|298.12|302.25|298.15|302.22|298.12|7
1640982560000|2021-12-31 20:29:20|302.28|298.18|302.22|298.12|302.29|298.19|302.22|298.12|13
1640982570000|2021-12-31 20:29:30|302.23|298.13|302.22|298.12|302.32|298.22|302.15|298.05|17
1640982580000|2021-12-31 20:29:40|302.28|298.18|302.29|298.19|302.3|298.2|302.27|298.17|8
1640982590000|2021-12-31 20:29:50|302.23|298.13|302.01|297.91|302.3|298.2|302.01|297.91|26
1640982600000|2021-12-31 20:30:00|302.02|297.92|302.57|298.47|302.57|298.47|301.97|297.87|22
1640982610000|2021-12-31 20:30:10|302.56|298.46|302.57|298.47|302.58|298.48|302.49|298.39|12
1640982620000|2021-12-31 20:30:20|302.56|298.46|302.52|298.42|302.57|298.47|302.52|298.42|14
1640982630000|2021-12-31 20:30:30|302.45|298.35|302.45|298.35|302.52|298.42|302.39|298.29|24
1640982640000|2021-12-31 20:30:40|302.47|298.37|302.44|298.34|302.5|298.4|302.44|298.34|15
1640982650000|2021-12-31 20:30:50|302.43|298.33|302.44|298.34|302.44|298.34|302.39|298.29|8
1640982660000|2021-12-31 20:31:00|302.43|298.33|302.42|298.32|302.5|298.4|302.41|298.31|12
1640982670000|2021-12-31 20:31:10|302.43|298.33|302.41|298.31|302.44|298.34|302.41|298.31|7
1640982680000|2021-12-31 20:31:20|302.42|298.32|302.26|298.16|302.42|298.32|302.2|298.1|12
1640982690000|2021-12-31 20:31:30|302.25|298.15|302.24|298.14|302.25|298.15|302.23|298.13|10
1640982700000|2021-12-31 20:31:40|302.22|298.12|302.19|298.09|302.24|298.14|302.16|298.06|9
1640982710000|2021-12-31 20:31:50|302.13|298.03|302.1|298|302.13|298.03|302.06|297.96|7
1640982720000|2021-12-31 20:32:00|302.14|298.04|302.13|298.03|302.17|298.07|302.08|297.98|11
1640982730000|2021-12-31 20:32:10|302.15|298.05|302.13|298.03|302.21|298.11|302.12|298.02|12
1640982740000|2021-12-31 20:32:20|302.12|298.02|302.09|297.99|302.13|298.03|302.09|297.99|8
1640982750000|2021-12-31 20:32:30|302.08|297.98|302.09|297.99|302.11|298.01|302.08|297.98|6
1640982770000|2021-12-31 20:32:50|302.1|298|302.02|297.92|302.1|298|302.02|297.92|5
1640982780000|2021-12-31 20:33:00|302.04|297.94|301.72|297.62|302.04|297.94|301.68|297.58|21
1640982790000|2021-12-31 20:33:10|301.7|297.6|301.63|297.53|301.72|297.62|301.62|297.52|22
1640982800000|2021-12-31 20:33:20|301.62|297.52|301.63|297.53|301.63|297.53|301.59|297.49|9
1640982810000|2021-12-31 20:33:30|301.61|297.51|301.62|297.52|301.64|297.54|301.6|297.5|10
1640982820000|2021-12-31 20:33:40|301.64|297.54|301.6|297.5|301.64|297.54|301.6|297.5|4
1640982830000|2021-12-31 20:33:50|301.56|297.46|301.54|297.44|301.56|297.46|301.51|297.41|6
1640982840000|2021-12-31 20:34:00|301.52|297.42|301.51|297.41|301.52|297.42|301.51|297.41|8
1640982850000|2021-12-31 20:34:10|301.52|297.42|301.53|297.43|301.62|297.52|301.52|297.42|15
1640982860000|2021-12-31 20:34:20|301.52|297.42|301.42|297.32|301.53|297.43|301.41|297.31|11
1640982870000|2021-12-31 20:34:30|301.36|297.26|301.42|297.32|301.42|297.32|301.36|297.26|2
1640982880000|2021-12-31 20:34:40|301.39|297.29|301.42|297.32|301.42|297.32|301.37|297.27|5
1640982890000|2021-12-31 20:34:50|301.39|297.29|301.49|297.39|301.5|297.4|301.38|297.28|9
1640982900000|2021-12-31 20:35:00|301.5|297.4|301.49|297.39|301.5|297.4|301.48|297.38|8
1640982910000|2021-12-31 20:35:10|301.46|297.36|301.42|297.32|301.48|297.38|301.4|297.3|6
1640982920000|2021-12-31 20:35:20|301.35|297.25|301.34|297.24|301.41|297.31|301.34|297.24|5
1640982930000|2021-12-31 20:35:30|301.24|297.14|301.25|297.15|301.27|297.17|301.15|297.05|22
1640982940000|2021-12-31 20:35:40|301.21|297.11|301.2|297.1|301.28|297.18|301.2|297.1|9
1640982950000|2021-12-31 20:35:50|301.25|297.15|301.23|297.13|301.25|297.15|301.21|297.11|12
1640982960000|2021-12-31 20:36:00|301.24|297.14|301.26|297.16|301.26|297.16|301.21|297.11|7
1640982970000|2021-12-31 20:36:10|301.27|297.17|301.18|297.08|301.27|297.17|301.15|297.05|9
1640982980000|2021-12-31 20:36:20|301.19|297.09|301.18|297.08|301.2|297.1|301.16|297.06|9
1640982990000|2021-12-31 20:36:30|301.15|297.05|301.09|296.99|301.19|297.09|301.07|296.97|11
1640983000000|2021-12-31 20:36:40|301.07|296.97|300.92|296.82|301.07|296.97|300.89|296.79|17
1640983010000|2021-12-31 20:36:50|300.9|296.8|300.85|296.75|300.92|296.82|300.85|296.75|5
1640983020000|2021-12-31 20:37:00|300.84|296.74|300.82|296.72|300.87|296.77|300.82|296.72|10
1640983030000|2021-12-31 20:37:10|300.8|296.7|300.83|296.73|300.84|296.74|300.78|296.68|9
1640983040000|2021-12-31 20:37:20|300.82|296.72|301.19|297.09|301.24|297.14|300.82|296.72|25
1640983050000|2021-12-31 20:37:30|301.2|297.1|301.45|297.35|301.48|297.38|301.2|297.1|19
1640983060000|2021-12-31 20:37:40|301.48|297.38|301.41|297.31|301.48|297.38|301.39|297.29|18
1640983070000|2021-12-31 20:37:50|301.4|297.3|301.52|297.42|301.52|297.42|301.35|297.25|18
1640983080000|2021-12-31 20:38:00|301.55|297.45|301.46|297.36|301.55|297.45|301.37|297.27|22
1640983090000|2021-12-31 20:38:10|301.44|297.34|301.42|297.32|301.44|297.34|301.42|297.32|6
1640983100000|2021-12-31 20:38:20|301.4|297.3|301.24|297.14|301.4|297.3|301.2|297.1|16
1640983110000|2021-12-31 20:38:30|301.27|297.17|301.33|297.23|301.34|297.24|301.23|297.13|14
1640983120000|2021-12-31 20:38:40|301.34|297.24|301.34|297.24|301.38|297.28|301.33|297.23|12
1640983130000|2021-12-31 20:38:50|301.33|297.23|301.27|297.17|301.35|297.25|301.26|297.16|17
1640983140000|2021-12-31 20:39:00|301.23|297.13|301.22|297.12|301.23|297.13|301.18|297.08|14
1640983150000|2021-12-31 20:39:10|301.21|297.11|301.21|297.11|301.22|297.12|301.2|297.1|11
1640983160000|2021-12-31 20:39:20|301.2|297.1|301.2|297.1|301.21|297.11|301.2|297.1|5
1640983170000|2021-12-31 20:39:30|301.21|297.11|301.27|297.17|301.28|297.18|301.21|297.11|10
1640983180000|2021-12-31 20:39:40|301.26|297.16|301.2|297.1|301.26|297.16|301.2|297.1|3
1640983190000|2021-12-31 20:39:50|301.16|297.06|301.15|297.05|301.18|297.08|301.15|297.05|4
1640983200000|2021-12-31 20:40:00|301.17|297.07|301.16|297.06|301.18|297.08|301.14|297.04|11
1640983210000|2021-12-31 20:40:10|301.17|297.07|301.07|296.97|301.17|297.07|301.07|296.97|8
1640983220000|2021-12-31 20:40:20|301.09|296.99|301.32|297.22|301.32|297.22|301.09|296.99|16
1640983230000|2021-12-31 20:40:30|301.31|297.21|301.35|297.25|301.37|297.27|301.3|297.2|9
1640983240000|2021-12-31 20:40:40|301.33|297.23|301.49|297.39|301.56|297.46|301.32|297.22|26
1640983250000|2021-12-31 20:40:50|301.47|297.37|301.5|297.4|301.51|297.41|301.46|297.36|10
1640983260000|2021-12-31 20:41:00|301.48|297.38|301.36|297.26|301.51|297.41|301.36|297.26|13
1640983270000|2021-12-31 20:41:10|301.35|297.25|301.31|297.21|301.35|297.25|301.3|297.2|12
1640983280000|2021-12-31 20:41:20|301.32|297.22|301.31|297.21|301.32|297.22|301.3|297.2|6
1640983290000|2021-12-31 20:41:30|301.32|297.22|301.31|297.21|301.32|297.22|301.31|297.21|2
1640983300000|2021-12-31 20:41:40|301.3|297.2|301.23|297.13|301.3|297.2|301.22|297.12|5
1640983310000|2021-12-31 20:41:50|301.22|297.12|300.95|296.85|301.22|297.12|300.95|296.85|7
1640983320000|2021-12-31 20:42:00|300.98|296.88|301.01|296.91|301.04|296.94|300.98|296.88|16
1640983330000|2021-12-31 20:42:10|301.02|296.92|300.98|296.88|301.02|296.92|300.92|296.82|7
1640983340000|2021-12-31 20:42:20|300.97|296.87|300.92|296.82|300.97|296.87|300.91|296.81|12
1640983350000|2021-12-31 20:42:30|300.96|296.86|300.91|296.81|300.96|296.86|300.87|296.77|11
1640983360000|2021-12-31 20:42:40|300.9|296.8|300.86|296.76|300.9|296.8|300.83|296.73|10
1640983370000|2021-12-31 20:42:50|300.88|296.78|300.66|296.56|300.88|296.78|300.66|296.56|17
1640983380000|2021-12-31 20:43:00|300.65|296.55|300.68|296.58|300.68|296.58|300.59|296.49|9
1640983390000|2021-12-31 20:43:10|300.67|296.57|300.66|296.56|300.71|296.61|300.62|296.52|14
1640983400000|2021-12-31 20:43:20|300.7|296.6|300.72|296.62|300.72|296.62|300.7|296.6|2
1640983410000|2021-12-31 20:43:30|300.7|296.6|300.7|296.6|300.7|296.6|300.7|296.6|1
1640983420000|2021-12-31 20:43:40|300.66|296.56|300.95|296.85|300.95|296.85|300.63|296.53|14
1640983430000|2021-12-31 20:43:50|300.97|296.87|300.91|296.81|301.04|296.94|300.85|296.75|15
1640983440000|2021-12-31 20:44:00|300.88|296.78|300.89|296.79|300.92|296.82|300.87|296.77|7
1640983450000|2021-12-31 20:44:10|300.88|296.78|301.12|297.02|301.12|297.02|300.86|296.76|14
1640983460000|2021-12-31 20:44:20|301.15|297.05|300.97|296.87|301.18|297.08|300.95|296.85|20
1640983470000|2021-12-31 20:44:30|300.96|296.86|301.02|296.92|301.03|296.93|300.87|296.77|15
1640983480000|2021-12-31 20:44:40|301.01|296.91|301.16|297.06|301.16|297.06|300.99|296.89|10
1640983490000|2021-12-31 20:44:50|301.12|297.02|301.15|297.05|301.15|297.05|301.11|297.01|12
1640983500000|2021-12-31 20:45:00|301.13|297.03|300.89|296.79|301.15|297.05|300.85|296.75|24
1640983510000|2021-12-31 20:45:10|300.9|296.8|300.78|296.68|300.9|296.8|300.77|296.67|12
1640983520000|2021-12-31 20:45:20|300.77|296.67|300.76|296.66|300.78|296.68|300.74|296.64|8
1640983530000|2021-12-31 20:45:30|300.75|296.65|300.82|296.72|300.82|296.72|300.74|296.64|12
1640983540000|2021-12-31 20:45:40|300.81|296.71|300.78|296.68|300.81|296.71|300.77|296.67|5
1640983550000|2021-12-31 20:45:50|300.77|296.67|300.8|296.7|300.8|296.7|300.75|296.65|5
1640983560000|2021-12-31 20:46:00|300.79|296.69|300.75|296.65|300.79|296.69|300.71|296.61|9
1640983570000|2021-12-31 20:46:10|300.74|296.64|300.73|296.63|300.76|296.66|300.72|296.62|8
1640983580000|2021-12-31 20:46:20|300.77|296.67|300.79|296.69|300.79|296.69|300.7|296.6|16
1640983590000|2021-12-31 20:46:30|300.82|296.72|300.75|296.65|300.82|296.72|300.75|296.65|11
1640983600000|2021-12-31 20:46:40|300.78|296.68|301.19|297.09|301.2|297.1|300.74|296.64|28
1640983610000|2021-12-31 20:46:50|301.17|297.07|301.06|296.96|301.18|297.08|301.05|296.95|11
1640983620000|2021-12-31 20:47:00|301.02|296.92|300.9|296.8|301.04|296.94|300.9|296.8|16
1640983630000|2021-12-31 20:47:10|300.89|296.79|300.98|296.88|300.99|296.89|300.85|296.75|15
1640983640000|2021-12-31 20:47:20|300.97|296.87|301.12|297.02|301.16|297.06|300.97|296.87|20
1640983650000|2021-12-31 20:47:30|301.1|297|300.92|296.82|301.1|297|300.92|296.82|9
1640983660000|2021-12-31 20:47:40|300.91|296.81|300.88|296.78|300.96|296.86|300.85|296.75|14
1640983670000|2021-12-31 20:47:50|300.87|296.77|300.85|296.75|300.87|296.77|300.85|296.75|3
1640983680000|2021-12-31 20:48:00|300.86|296.76|300.92|296.82|300.92|296.82|300.86|296.76|7
1640983690000|2021-12-31 20:48:10|300.95|296.85|301.05|296.95|301.06|296.96|300.95|296.85|14
1640983700000|2021-12-31 20:48:20|301.07|296.97|300.84|296.74|301.07|296.97|300.83|296.73|20
1640983710000|2021-12-31 20:48:30|300.85|296.75|300.86|296.76|300.88|296.78|300.85|296.75|4
1640983720000|2021-12-31 20:48:40|300.87|296.77|300.89|296.79|300.89|296.79|300.83|296.73|9
1640983730000|2021-12-31 20:48:50|300.91|296.81|300.95|296.85|300.96|296.86|300.89|296.79|11
1640983740000|2021-12-31 20:49:00|300.96|296.86|300.87|296.77|300.97|296.87|300.83|296.73|9
1640983750000|2021-12-31 20:49:10|300.88|296.78|300.92|296.82|300.96|296.86|300.87|296.77|15
1640983760000|2021-12-31 20:49:20|300.91|296.81|301.15|297.05|301.15|297.05|300.91|296.81|13
1640983770000|2021-12-31 20:49:30|301.17|297.07|301.17|297.07|301.2|297.1|301.16|297.06|10
1640983780000|2021-12-31 20:49:40|301.18|297.08|301.29|297.19|301.33|297.23|301.18|297.08|14
1640983790000|2021-12-31 20:49:50|301.31|297.21|301.31|297.21|301.31|297.21|301.29|297.19|5
1640983800000|2021-12-31 20:50:00|301.27|297.17|300.96|296.86|301.27|297.17|300.93|296.83|16
1640983810000|2021-12-31 20:50:10|300.97|296.87|300.89|296.79|301|296.9|300.89|296.79|16
1640983820000|2021-12-31 20:50:20|300.88|296.78|300.83|296.73|300.94|296.84|300.83|296.73|18
1640983830000|2021-12-31 20:50:30|300.84|296.74|300.53|296.43|300.84|296.74|300.5|296.4|23
1640983840000|2021-12-31 20:50:40|300.56|296.46|300.42|296.32|300.56|296.46|300.37|296.27|24
1640983850000|2021-12-31 20:50:50|300.41|296.31|300.59|296.49|300.6|296.5|300.4|296.3|17
1640983860000|2021-12-31 20:51:00|300.6|296.5|300.48|296.38|300.6|296.5|300.47|296.37|19
1640983870000|2021-12-31 20:51:10|300.49|296.39|300.65|296.55|300.65|296.55|300.49|296.39|26
1640983880000|2021-12-31 20:51:20|300.64|296.54|300.65|296.55|300.65|296.55|300.6|296.5|10
1640983890000|2021-12-31 20:51:30|300.61|296.51|300.63|296.53|300.65|296.55|300.58|296.48|7
1640983900000|2021-12-31 20:51:40|300.62|296.52|300.64|296.54|300.65|296.55|300.61|296.51|6
1640983910000|2021-12-31 20:51:50|300.61|296.51|300.53|296.43|300.61|296.51|300.52|296.42|7
1640983920000|2021-12-31 20:52:00|300.54|296.44|300.66|296.56|300.67|296.57|300.53|296.43|16
1640983930000|2021-12-31 20:52:10|300.71|296.61|300.75|296.65|300.78|296.68|300.71|296.61|7
1640983940000|2021-12-31 20:52:20|300.76|296.66|300.9|296.8|300.9|296.8|300.76|296.66|12
1640983950000|2021-12-31 20:52:30|300.91|296.81|300.88|296.78|301.01|296.91|300.88|296.78|14
1640983960000|2021-12-31 20:52:40|300.9|296.8|300.83|296.73|300.9|296.8|300.74|296.64|21
1640983970000|2021-12-31 20:52:50|300.84|296.74|300.82|296.72|300.86|296.76|300.78|296.68|12
1640983980000|2021-12-31 20:53:00|300.76|296.66|300.69|296.59|300.77|296.67|300.69|296.59|14
1640983990000|2021-12-31 20:53:10|300.7|296.6|300.63|296.53|300.7|296.6|300.53|296.43|13
1640984000000|2021-12-31 20:53:20|300.56|296.46|300.59|296.49|300.63|296.53|300.54|296.44|10
1640984010000|2021-12-31 20:53:30|300.6|296.5|300.6|296.5|300.61|296.51|300.59|296.49|4
1640984020000|2021-12-31 20:53:40|300.65|296.55|300.78|296.68|300.78|296.68|300.65|296.55|19
1640984030000|2021-12-31 20:53:50|300.75|296.65|300.84|296.74|300.89|296.79|300.75|296.65|12
1640984040000|2021-12-31 20:54:00|300.83|296.73|300.89|296.79|300.98|296.88|300.8|296.7|22
1640984050000|2021-12-31 20:54:10|300.9|296.8|300.84|296.74|300.9|296.8|300.79|296.69|14
1640984060000|2021-12-31 20:54:20|300.82|296.72|300.61|296.51|300.82|296.72|300.6|296.5|19
1640984070000|2021-12-31 20:54:30|300.6|296.5|300.67|296.57|300.68|296.58|300.56|296.46|19
1640984080000|2021-12-31 20:54:40|300.68|296.58|300.86|296.76|300.86|296.76|300.68|296.58|18
1640984090000|2021-12-31 20:54:50|300.85|296.75|300.83|296.73|300.87|296.77|300.78|296.68|19
1640984100000|2021-12-31 20:55:00|300.84|296.74|300.71|296.61|300.84|296.74|300.71|296.61|14
1640984110000|2021-12-31 20:55:10|300.7|296.6|300.65|296.55|300.7|296.6|300.63|296.53|4
1640984120000|2021-12-31 20:55:20|300.67|296.57|300.6|296.5|300.67|296.57|300.6|296.5|19
1640984130000|2021-12-31 20:55:30|300.61|296.51|300.63|296.53|300.64|296.54|300.61|296.51|12
1640984140000|2021-12-31 20:55:40|300.64|296.54|300.72|296.62|300.74|296.64|300.62|296.52|15
1640984150000|2021-12-31 20:55:50|300.69|296.59|300.66|296.56|300.75|296.65|300.66|296.56|17
1640984160000|2021-12-31 20:56:00|300.69|296.59|300.67|296.57|300.7|296.6|300.67|296.57|15
1640984170000|2021-12-31 20:56:10|300.61|296.51|300.6|296.5|300.65|296.55|300.59|296.49|11
1640984180000|2021-12-31 20:56:20|300.61|296.51|300.8|296.7|300.84|296.74|300.61|296.51|21
1640984190000|2021-12-31 20:56:30|300.81|296.71|300.88|296.78|300.88|296.78|300.8|296.7|11
1640984200000|2021-12-31 20:56:40|300.87|296.77|300.99|296.89|301|296.9|300.82|296.72|23
1640984210000|2021-12-31 20:56:50|300.97|296.87|300.97|296.87|301.01|296.91|300.97|296.87|5
1640984220000|2021-12-31 20:57:00|300.98|296.88|300.99|296.89|301.1|297|300.98|296.88|13
1640984230000|2021-12-31 20:57:10|300.97|296.87|300.81|296.71|300.97|296.87|300.8|296.7|14
1640984240000|2021-12-31 20:57:20|300.8|296.7|300.98|296.88|300.98|296.88|300.79|296.69|12
1640984250000|2021-12-31 20:57:30|300.96|296.86|300.95|296.85|300.99|296.89|300.89|296.79|11
1640984260000|2021-12-31 20:57:40|301|296.9|301.11|297.01|301.12|297.02|300.97|296.87|13
1640984270000|2021-12-31 20:57:50|301.13|297.03|301.05|296.95|301.2|297.1|301.05|296.95|13
1640984280000|2021-12-31 20:58:00|301.06|296.96|300.55|296.45|301.07|296.97|300.52|296.42|28
1640984290000|2021-12-31 20:58:10|300.54|296.44|300.44|296.34|300.54|296.44|300.44|296.34|8
1640984300000|2021-12-31 20:58:20|300.41|296.31|300.22|296.12|300.41|296.31|300.22|296.12|16
1640984310000|2021-12-31 20:58:30|300.2|296.1|300.39|296.29|300.39|296.29|300.2|296.1|15
1640984320000|2021-12-31 20:58:40|300.4|296.3|300.42|296.32|300.54|296.44|300.4|296.3|18
1640984330000|2021-12-31 20:58:50|300.41|296.31|300.35|296.25|300.57|296.47|300.33|296.23|19
1640984340000|2021-12-31 20:59:00|300.31|296.21|300.04|295.94|300.31|296.21|300.04|295.94|17
1640984350000|2021-12-31 20:59:10|299.94|295.84|299.87|295.77|300.09|295.99|299.83|295.73|28
1640984360000|2021-12-31 20:59:20|299.88|295.78|300.05|295.95|300.05|295.95|299.79|295.69|21
1640984370000|2021-12-31 20:59:30|300.11|296.01|300.35|296.25|300.35|296.25|300.11|296.01|17
1640984380000|2021-12-31 20:59:40|300.36|296.26|300.34|296.24|300.37|296.27|300.25|296.15|21
1640984390000|2021-12-31 20:59:50|300.33|296.23|300.29|296.19|300.34|296.24|300.23|296.13|12
1640984400000|2021-12-31 21:00:00|300.21|296.11|300.62|296.52|300.7|296.6|300.21|296.11|30
1640984410000|2021-12-31 21:00:10|300.63|296.53|300.63|296.53|300.89|296.79|300.63|296.53|29
1640984420000|2021-12-31 21:00:20|300.65|296.55|300.73|296.63|300.78|296.68|300.57|296.47|28
1640984430000|2021-12-31 21:00:30|300.66|296.56|300.69|296.59|300.69|296.59|300.61|296.51|24
1640984440000|2021-12-31 21:00:40|300.71|296.61|300.45|296.35|300.71|296.61|300.45|296.35|20
1640984450000|2021-12-31 21:00:50|300.52|296.42|300.59|296.49|300.6|296.5|300.45|296.35|11
1640984460000|2021-12-31 21:01:00|300.58|296.48|300.35|296.25|300.58|296.48|300.33|296.23|15
1640984470000|2021-12-31 21:01:10|300.33|296.23|300.39|296.29|300.39|296.29|300.32|296.22|12
1640984480000|2021-12-31 21:01:20|300.35|296.25|300.53|296.43|300.53|296.43|300.35|296.25|12
1640984490000|2021-12-31 21:01:30|300.51|296.41|300.64|296.54|300.7|296.6|300.51|296.41|21
1640984500000|2021-12-31 21:01:40|300.65|296.55|300.79|296.69|300.81|296.71|300.65|296.55|21
1640984510000|2021-12-31 21:01:50|300.84|296.74|300.88|296.78|300.92|296.82|300.83|296.73|13
1640984520000|2021-12-31 21:02:00|300.89|296.79|301.03|296.93|301.07|296.97|300.89|296.79|14
1640984530000|2021-12-31 21:02:10|301.07|296.97|301.36|297.26|301.49|297.39|301.07|296.97|22
1640984540000|2021-12-31 21:02:20|301.32|297.22|301.31|297.21|301.34|297.24|301.26|297.16|15
1640984550000|2021-12-31 21:02:30|301.32|297.22|301.39|297.29|301.39|297.29|301.31|297.21|9
1640984560000|2021-12-31 21:02:40|301.36|297.26|301.64|297.54|301.64|297.54|301.36|297.26|27
1640984570000|2021-12-31 21:02:50|301.63|297.53|301.74|297.64|301.81|297.71|301.63|297.53|20
1640984580000|2021-12-31 21:03:00|301.79|297.69|301.88|297.78|301.9|297.8|301.73|297.63|21
1640984590000|2021-12-31 21:03:10|301.86|297.76|302.02|297.92|302.02|297.92|301.86|297.76|13
1640984600000|2021-12-31 21:03:20|302.01|297.91|302.27|298.17|302.33|298.23|302.01|297.91|22
1640984610000|2021-12-31 21:03:30|302.24|298.14|302.26|298.16|302.3|298.2|302.22|298.12|19
1640984620000|2021-12-31 21:03:40|302.25|298.15|302.24|298.14|302.3|298.2|302.16|298.06|19
1640984630000|2021-12-31 21:03:50|302.23|298.13|302.32|298.22|302.32|298.22|302.13|298.03|15
1640984640000|2021-12-31 21:04:00|302.31|298.21|302.24|298.14|302.36|298.26|302.19|298.09|16
1640984650000|2021-12-31 21:04:10|302.25|298.15|302.24|298.14|302.25|298.15|302.11|298.01|22
1640984660000|2021-12-31 21:04:20|302.23|298.13|302.3|298.2|302.34|298.24|302.19|298.09|20
1640984670000|2021-12-31 21:04:30|302.32|298.22|302.33|298.23|302.34|298.24|302.23|298.13|22
1640984680000|2021-12-31 21:04:40|302.34|298.24|302.34|298.24|302.37|298.27|302.3|298.2|12
1640984690000|2021-12-31 21:04:50|302.35|298.25|302.73|298.63|302.75|298.65|302.35|298.25|23
1640984700000|2021-12-31 21:05:00|302.74|298.64|302.71|298.61|302.76|298.66|302.69|298.59|16
1640984710000|2021-12-31 21:05:10|302.72|298.62|302.62|298.52|302.72|298.62|302.61|298.51|19
1640984720000|2021-12-31 21:05:20|302.63|298.53|302.41|298.31|302.66|298.56|302.41|298.31|17
1640984730000|2021-12-31 21:05:30|302.4|298.3|302.22|298.12|302.41|298.31|302.22|298.12|19
1640984740000|2021-12-31 21:05:40|302.24|298.14|302.22|298.12|302.27|298.17|302.22|298.12|3
1640984750000|2021-12-31 21:05:50|302.2|298.1|302.13|298.03|302.28|298.18|302.12|298.02|17
1640984760000|2021-12-31 21:06:00|302.14|298.04|301.81|297.71|302.14|298.04|301.81|297.71|17
1640984770000|2021-12-31 21:06:10|301.76|297.66|301.56|297.46|301.76|297.66|301.53|297.43|17
1640984780000|2021-12-31 21:06:20|301.53|297.43|301.4|297.3|301.58|297.48|301.4|297.3|21
1640984790000|2021-12-31 21:06:30|301.38|297.28|301.34|297.24|301.4|297.3|301.34|297.24|12
1640984800000|2021-12-31 21:06:40|301.32|297.22|301.68|297.58|301.73|297.63|301.32|297.22|19
1640984810000|2021-12-31 21:06:50|301.69|297.59|301.56|297.46|301.77|297.67|301.56|297.46|23
1640984820000|2021-12-31 21:07:00|301.55|297.45|301.45|297.35|301.55|297.45|301.44|297.34|16
1640984830000|2021-12-31 21:07:10|301.44|297.34|301.51|297.41|301.52|297.42|301.43|297.33|21
1640984840000|2021-12-31 21:07:20|301.52|297.42|301.48|297.38|301.53|297.43|301.37|297.27|19
1640984850000|2021-12-31 21:07:30|301.51|297.41|301.45|297.35|301.51|297.41|301.42|297.32|19
1640984860000|2021-12-31 21:07:40|301.44|297.34|301.31|297.21|301.45|297.35|301.31|297.21|18
1640984870000|2021-12-31 21:07:50|301.3|297.2|301.23|297.13|301.31|297.21|301.23|297.13|11
1640984880000|2021-12-31 21:08:00|301.22|297.12|300.76|296.66|301.38|297.28|300.71|296.61|28
1640984890000|2021-12-31 21:08:10|300.73|296.63|300.64|296.54|300.73|296.63|300.6|296.5|28
1640984900000|2021-12-31 21:08:20|300.65|296.55|300.58|296.48|300.65|296.55|300.54|296.44|17
1640984910000|2021-12-31 21:08:30|300.57|296.47|300.85|296.75|300.85|296.75|300.54|296.44|22
1640984920000|2021-12-31 21:08:40|300.82|296.72|300.97|296.87|301.04|296.94|300.82|296.72|19
1640984930000|2021-12-31 21:08:50|300.96|296.86|300.96|296.86|300.96|296.86|300.8|296.7|19
1640984940000|2021-12-31 21:09:00|300.93|296.83|300.94|296.84|300.96|296.86|300.89|296.79|11
1640984950000|2021-12-31 21:09:10|300.93|296.83|301|296.9|301|296.9|300.93|296.83|10
1640984960000|2021-12-31 21:09:20|301.01|296.91|300.93|296.83|301.05|296.95|300.9|296.8|14
1640984970000|2021-12-31 21:09:30|300.92|296.82|301.1|297|301.1|297|300.92|296.82|12
1640984980000|2021-12-31 21:09:40|301.11|297.01|301.2|297.1|301.22|297.12|301.11|297.01|11
1640984990000|2021-12-31 21:09:50|301.24|297.14|301.43|297.33|301.47|297.37|301.24|297.14|24
1640985000000|2021-12-31 21:10:00|301.44|297.34|301.32|297.22|301.44|297.34|301.31|297.21|21
1640985010000|2021-12-31 21:10:10|301.31|297.21|301.31|297.21|301.37|297.27|301.3|297.2|16
1640985020000|2021-12-31 21:10:20|301.27|297.17|301.22|297.12|301.27|297.17|301.2|297.1|13
1640985030000|2021-12-31 21:10:30|301.21|297.11|300.9|296.8|301.21|297.11|300.77|296.67|26
1640985040000|2021-12-31 21:10:40|300.89|296.79|300.86|296.76|300.93|296.83|300.83|296.73|18
1640985050000|2021-12-31 21:10:50|300.85|296.75|301.26|297.16|301.26|297.16|300.85|296.75|14
1640985060000|2021-12-31 21:11:00|301.29|297.19|301.32|297.22|301.33|297.23|301.24|297.14|13
1640985070000|2021-12-31 21:11:10|301.31|297.21|301.18|297.08|301.35|297.25|301.18|297.08|15
1640985080000|2021-12-31 21:11:20|301.22|297.12|301.12|297.02|301.22|297.12|301.11|297.01|14
1640985090000|2021-12-31 21:11:30|301.13|297.03|301.1|297|301.13|297.03|301.1|297|8
1640985100000|2021-12-31 21:11:40|301.12|297.02|301.22|297.12|301.22|297.12|301.12|297.02|11
1640985110000|2021-12-31 21:11:50|301.19|297.09|301.22|297.12|301.23|297.13|301.18|297.08|13
1640985120000|2021-12-31 21:12:00|301.18|297.08|301.15|297.05|301.18|297.08|301.09|296.99|19
1640985130000|2021-12-31 21:12:10|301.13|297.03|300.91|296.81|301.16|297.06|300.9|296.8|23
1640985140000|2021-12-31 21:12:20|300.92|296.82|301|296.9|301.03|296.93|300.92|296.82|18
1640985150000|2021-12-31 21:12:30|300.99|296.89|301.24|297.14|301.24|297.14|300.98|296.88|16
1640985160000|2021-12-31 21:12:40|301.17|297.07|301.09|296.99|301.23|297.13|301.06|296.96|19
1640985170000|2021-12-31 21:12:50|301.13|297.03|301.26|297.16|301.27|297.17|301.13|297.03|17
1640985180000|2021-12-31 21:13:00|301.27|297.17|301.19|297.09|301.38|297.28|301.19|297.09|18
1640985190000|2021-12-31 21:13:10|301.2|297.1|301.23|297.13|301.23|297.13|301.2|297.1|6
1640985200000|2021-12-31 21:13:20|301.21|297.11|301.4|297.3|301.46|297.36|301.21|297.11|22
1640985210000|2021-12-31 21:13:30|301.42|297.32|301.47|297.37|301.47|297.37|301.41|297.31|13
1640985220000|2021-12-31 21:13:40|301.46|297.36|301.45|297.35|301.46|297.36|301.41|297.31|10
1640985230000|2021-12-31 21:13:50|301.43|297.33|301.44|297.34|301.46|297.36|301.43|297.33|5
1640985240000|2021-12-31 21:14:00|301.49|297.39|301|296.9|301.49|297.39|301|296.9|22
1640985250000|2021-12-31 21:14:10|300.98|296.88|300.86|296.76|300.99|296.89|300.79|296.69|25
1640985260000|2021-12-31 21:14:20|300.87|296.77|300.91|296.81|300.93|296.83|300.81|296.71|17
1640985270000|2021-12-31 21:14:30|300.9|296.8|301|296.9|301.04|296.94|300.89|296.79|21
1640985280000|2021-12-31 21:14:40|300.98|296.88|301|296.9|301|296.9|300.9|296.8|13
1640985290000|2021-12-31 21:14:50|300.99|296.89|301.15|297.05|301.22|297.12|300.94|296.84|20
1640985300000|2021-12-31 21:15:00|301.14|297.04|301.13|297.03|301.21|297.11|301.08|296.98|15
1640985310000|2021-12-31 21:15:10|301.14|297.04|301.12|297.02|301.2|297.1|301.12|297.02|11
1640985320000|2021-12-31 21:15:20|301.11|297.01|300.87|296.77|301.11|297.01|300.87|296.77|21
1640985330000|2021-12-31 21:15:30|300.86|296.76|300.88|296.78|300.94|296.84|300.86|296.76|21
1640985340000|2021-12-31 21:15:40|300.87|296.77|300.96|296.86|300.96|296.86|300.86|296.76|17
1640985350000|2021-12-31 21:15:50|300.95|296.85|301.26|297.16|301.29|297.19|300.95|296.85|16
1640985360000|2021-12-31 21:16:00|301.29|297.19|301.41|297.31|301.42|297.32|301.29|297.19|17
1640985370000|2021-12-31 21:16:10|301.42|297.32|301.38|297.28|301.42|297.32|301.29|297.19|6
1640985380000|2021-12-31 21:16:20|301.37|297.27|301.41|297.31|301.44|297.34|301.24|297.14|19
1640985390000|2021-12-31 21:16:30|301.4|297.3|301.48|297.38|301.49|297.39|301.4|297.3|11
1640985400000|2021-12-31 21:16:40|301.51|297.41|301.56|297.46|301.6|297.5|301.5|297.4|15
1640985410000|2021-12-31 21:16:50|301.55|297.45|301.64|297.54|301.67|297.57|301.55|297.45|9
1640985420000|2021-12-31 21:17:00|301.65|297.55|301.68|297.58|301.69|297.59|301.64|297.54|17
1640985430000|2021-12-31 21:17:10|301.64|297.54|301.68|297.58|301.68|297.58|301.63|297.53|13
1640985440000|2021-12-31 21:17:20|301.66|297.56|301.67|297.57|301.69|297.59|301.66|297.56|11
1640985450000|2021-12-31 21:17:30|301.68|297.58|301.7|297.6|301.72|297.62|301.68|297.58|8
1640985460000|2021-12-31 21:17:40|301.72|297.62|301.86|297.76|301.92|297.82|301.72|297.62|18
1640985470000|2021-12-31 21:17:50|301.88|297.78|301.8|297.7|301.88|297.78|301.8|297.7|14
1640985480000|2021-12-31 21:18:00|301.81|297.71|301.82|297.72|301.85|297.75|301.78|297.68|14
1640985490000|2021-12-31 21:18:10|301.81|297.71|301.89|297.79|301.91|297.81|301.8|297.7|9
1640985500000|2021-12-31 21:18:20|301.83|297.73|301.76|297.66|301.84|297.74|301.74|297.64|14
1640985510000|2021-12-31 21:18:30|301.78|297.68|301.9|297.8|301.94|297.84|301.78|297.68|21
1640985520000|2021-12-31 21:18:40|301.89|297.79|301.87|297.77|301.89|297.79|301.82|297.72|13
1640985530000|2021-12-31 21:18:50|301.89|297.79|301.9|297.8|301.9|297.8|301.88|297.78|4
1640985540000|2021-12-31 21:19:00|301.89|297.79|301.9|297.8|301.9|297.8|301.86|297.76|8
1640985550000|2021-12-31 21:19:10|301.89|297.79|301.86|297.76|301.9|297.8|301.86|297.76|7
1640985560000|2021-12-31 21:19:20|301.85|297.75|301.83|297.73|301.86|297.76|301.82|297.72|7
1640985570000|2021-12-31 21:19:30|301.82|297.72|301.85|297.75|301.85|297.75|301.75|297.65|9
1640985580000|2021-12-31 21:19:40|301.84|297.74|301.88|297.78|301.9|297.8|301.82|297.72|17
1640985590000|2021-12-31 21:19:50|301.87|297.77|302.15|298.05|302.2|298.1|301.87|297.77|13
1640985600000|2021-12-31 21:20:00|302.16|298.06|302.17|298.07|302.22|298.12|302.15|298.05|11
1640985610000|2021-12-31 21:20:10|302.21|298.11|301.97|297.87|302.22|298.12|301.96|297.86|8
1640985620000|2021-12-31 21:20:20|301.96|297.86|302.24|298.14|302.24|298.14|301.9|297.8|10
1640985630000|2021-12-31 21:20:30|302.25|298.15|302.25|298.15|302.26|298.16|302.17|298.07|13
1640985640000|2021-12-31 21:20:40|302.27|298.17|301.92|297.82|302.27|298.17|301.92|297.82|15
1640985650000|2021-12-31 21:20:50|301.94|297.84|301.91|297.81|301.94|297.84|301.88|297.78|14
1640985660000|2021-12-31 21:21:00|301.95|297.85|301.95|297.85|301.96|297.86|301.94|297.84|7
1640985670000|2021-12-31 21:21:10|301.96|297.86|301.96|297.86|301.96|297.86|301.96|297.86|1
1640985680000|2021-12-31 21:21:20|302.17|298.07|302.22|298.12|302.22|298.12|302.17|298.07|11
1640985690000|2021-12-31 21:21:30|302.21|298.11|302.35|298.25|302.36|298.26|302.16|298.06|17
1640985700000|2021-12-31 21:21:40|302.46|298.36|302.44|298.34|302.46|298.36|302.41|298.31|8
1640985710000|2021-12-31 21:21:50|302.45|298.35|302.43|298.33|302.5|298.4|302.43|298.33|13
1640985720000|2021-12-31 21:22:00|302.4|298.3|302.27|298.17|302.4|298.3|302.27|298.17|10
1640985730000|2021-12-31 21:22:10|302.26|298.16|302.23|298.13|302.26|298.16|302.21|298.11|11
1640985740000|2021-12-31 21:22:20|302.25|298.15|302.24|298.14|302.28|298.18|302.24|298.14|8
1640985750000|2021-12-31 21:22:30|302.23|298.13|302.2|298.1|302.23|298.13|302.16|298.06|13
1640985760000|2021-12-31 21:22:40|302.18|298.08|302.19|298.09|302.21|298.11|302.07|297.97|10
1640985770000|2021-12-31 21:22:50|302.18|298.08|302.3|298.2|302.3|298.2|302.18|298.08|10
1640985780000|2021-12-31 21:23:00|302.31|298.21|302.4|298.3|302.41|298.31|302.31|298.21|11
1640985790000|2021-12-31 21:23:10|302.38|298.28|302.46|298.36|302.47|298.37|302.38|298.28|12
1640985800000|2021-12-31 21:23:20|302.47|298.37|302.41|298.31|302.49|298.39|302.41|298.31|7
1640985810000|2021-12-31 21:23:30|302.42|298.32|302.46|298.36|302.47|298.37|302.4|298.3|9
1640985820000|2021-12-31 21:23:40|302.45|298.35|302.46|298.36|302.48|298.38|302.45|298.35|5
1640985830000|2021-12-31 21:23:50|302.47|298.37|302.47|298.37|302.47|298.37|302.47|298.37|1
1640985840000|2021-12-31 21:24:00|302.48|298.38|302.7|298.6|302.7|298.6|302.48|298.38|17
1640985850000|2021-12-31 21:24:10|302.69|298.59|302.81|298.71|302.89|298.79|302.69|298.59|23
1640985860000|2021-12-31 21:24:20|302.82|298.72|302.57|298.47|302.83|298.73|302.57|298.47|16
1640985870000|2021-12-31 21:24:30|302.59|298.49|302.62|298.52|302.62|298.52|302.46|298.36|21
1640985880000|2021-12-31 21:24:40|302.61|298.51|302.56|298.46|302.61|298.51|302.56|298.46|6
1640985890000|2021-12-31 21:24:50|302.55|298.45|302.59|298.49|302.59|298.49|302.54|298.44|4
1640985900000|2021-12-31 21:25:00|302.55|298.45|302.67|298.57|302.67|298.57|302.54|298.44|9
1640985910000|2021-12-31 21:25:10|302.65|298.55|302.61|298.51|302.65|298.55|302.61|298.51|6
1640985920000|2021-12-31 21:25:20|302.63|298.53|302.65|298.55|302.66|298.56|302.62|298.52|9
1640985930000|2021-12-31 21:25:30|302.64|298.54|302.6|298.5|302.64|298.54|302.58|298.48|8
1640985940000|2021-12-31 21:25:40|302.61|298.51|302.6|298.5|302.62|298.52|302.59|298.49|6
1640985950000|2021-12-31 21:25:50|302.61|298.51|302.81|298.71|302.81|298.71|302.61|298.51|12
1640985960000|2021-12-31 21:26:00|302.82|298.72|302.76|298.66|302.83|298.73|302.76|298.66|15
1640985970000|2021-12-31 21:26:10|302.74|298.64|302.64|298.54|302.76|298.66|302.64|298.54|18
1640985980000|2021-12-31 21:26:20|302.63|298.53|302.64|298.54|302.65|298.55|302.61|298.51|7
1640985990000|2021-12-31 21:26:30|302.65|298.55|302.65|298.55|302.67|298.57|302.65|298.55|7
1640986000000|2021-12-31 21:26:40|302.66|298.56|302.62|298.52|302.66|298.56|302.61|298.51|8
1640986010000|2021-12-31 21:26:50|302.61|298.51|302.62|298.52|302.67|298.57|302.61|298.51|14
1640986020000|2021-12-31 21:27:00|302.61|298.51|302.51|298.41|302.61|298.51|302.44|298.34|13
1640986030000|2021-12-31 21:27:10|302.53|298.43|302.57|298.47|302.57|298.47|302.52|298.42|14
1640986040000|2021-12-31 21:27:20|302.56|298.46|302.66|298.56|302.66|298.56|302.56|298.46|13
1640986050000|2021-12-31 21:27:30|302.65|298.55|302.66|298.56|302.68|298.58|302.63|298.53|7
1640986060000|2021-12-31 21:27:40|302.64|298.54|302.68|298.58|302.69|298.59|302.64|298.54|11
1640986070000|2021-12-31 21:27:50|302.67|298.57|302.79|298.69|302.79|298.69|302.67|298.57|16
1640986080000|2021-12-31 21:28:00|302.8|298.7|302.81|298.71|302.81|298.71|302.78|298.68|6
1640986090000|2021-12-31 21:28:10|302.8|298.7|302.8|298.7|302.83|298.73|302.8|298.7|8
1640986100000|2021-12-31 21:28:20|302.78|298.68|302.78|298.68|302.78|298.68|302.76|298.66|13
1640986110000|2021-12-31 21:28:30|302.79|298.69|302.73|298.63|302.82|298.72|302.72|298.62|11
1640986120000|2021-12-31 21:28:40|302.74|298.64|302.76|298.66|302.82|298.72|302.74|298.64|11
1640986130000|2021-12-31 21:28:50|302.77|298.67|302.78|298.68|302.81|298.71|302.74|298.64|14
1640986140000|2021-12-31 21:29:00|302.76|298.66|302.76|298.66|302.77|298.67|302.76|298.66|3
1640986150000|2021-12-31 21:29:10|302.75|298.65|302.76|298.66|302.76|298.66|302.75|298.65|4
1640986160000|2021-12-31 21:29:20|302.77|298.67|302.74|298.64|302.78|298.68|302.73|298.63|15
1640986170000|2021-12-31 21:29:30|302.75|298.65|302.81|298.71|302.82|298.72|302.74|298.64|7
1640986180000|2021-12-31 21:29:40|302.82|298.72|302.87|298.77|302.87|298.77|302.81|298.71|4
1640986190000|2021-12-31 21:29:50|302.9|298.8|303.23|299.13|303.23|299.13|302.87|298.77|15
1640986200000|2021-12-31 21:30:00|303.22|299.12|303.19|299.09|303.24|299.14|303.16|299.06|14
1640986210000|2021-12-31 21:30:10|303.2|299.1|303.2|299.1|303.2|299.1|303.2|299.1|1
1640986220000|2021-12-31 21:30:20|303.21|299.11|303.19|299.09|303.21|299.11|303.18|299.08|8
1640986230000|2021-12-31 21:30:30|303.2|299.1|303.29|299.19|303.29|299.19|303.19|299.09|9
1640986240000|2021-12-31 21:30:40|303.25|299.15|303.34|299.24|303.34|299.24|303.25|299.15|6
1640986250000|2021-12-31 21:30:50|303.3|299.2|303.42|299.32|303.42|299.32|303.3|299.2|8
1640986260000|2021-12-31 21:31:00|303.37|299.27|303.52|299.42|303.63|299.53|303.37|299.27|25
1640986270000|2021-12-31 21:31:10|303.54|299.44|303.64|299.54|303.66|299.56|303.54|299.44|18
1640986280000|2021-12-31 21:31:20|303.62|299.52|303.61|299.51|303.62|299.52|303.6|299.5|11
1640986290000|2021-12-31 21:31:30|303.6|299.5|303.53|299.43|303.6|299.5|303.52|299.42|13
1640986300000|2021-12-31 21:31:40|303.52|299.42|303.72|299.62|303.72|299.62|303.52|299.42|11
1640986310000|2021-12-31 21:31:50|303.74|299.64|303.92|299.82|303.92|299.82|303.66|299.56|23
1640986320000|2021-12-31 21:32:00|303.94|299.84|303.94|299.84|303.99|299.89|303.86|299.76|22
1640986330000|2021-12-31 21:32:10|303.95|299.85|303.83|299.73|303.95|299.85|303.82|299.72|12
1640986340000|2021-12-31 21:32:20|303.82|299.72|303.79|299.69|303.83|299.73|303.79|299.69|4
1640986350000|2021-12-31 21:32:30|303.8|299.7|303.73|299.63|303.83|299.73|303.73|299.63|16
1640986360000|2021-12-31 21:32:40|303.72|299.62|303.63|299.53|303.74|299.64|303.63|299.53|14
1640986370000|2021-12-31 21:32:50|303.64|299.54|303.72|299.62|303.72|299.62|303.64|299.54|16
1640986380000|2021-12-31 21:33:00|303.7|299.6|303.89|299.79|303.89|299.79|303.69|299.59|10
1640986390000|2021-12-31 21:33:10|303.9|299.8|303.97|299.87|303.97|299.87|303.9|299.8|14
1640986400000|2021-12-31 21:33:20|303.96|299.86|303.91|299.81|304.23|300.13|303.91|299.81|18
1640986410000|2021-12-31 21:33:30|303.92|299.82|304|299.9|304.01|299.91|303.9|299.8|17
1640986420000|2021-12-31 21:33:40|304.01|299.91|304|299.9|304.04|299.94|303.99|299.89|8
1640986430000|2021-12-31 21:33:50|303.99|299.89|303.96|299.86|304.01|299.91|303.96|299.86|10
1640986440000|2021-12-31 21:34:00|303.97|299.87|303.97|299.87|303.99|299.89|303.97|299.87|4
1640986450000|2021-12-31 21:34:10|303.96|299.86|304.19|300.09|304.19|300.09|303.96|299.86|11
1640986460000|2021-12-31 21:34:20|304.21|300.11|304.2|300.1|304.22|300.12|304.17|300.07|8
1640986470000|2021-12-31 21:34:30|304.21|300.11|304.28|300.18|304.28|300.18|304.21|300.11|7
1640986480000|2021-12-31 21:34:40|304.27|300.17|304.19|300.09|304.27|300.17|304.16|300.06|14
1640986490000|2021-12-31 21:34:50|304.18|300.08|304.22|300.12|304.22|300.12|304.17|300.07|8
1640986500000|2021-12-31 21:35:00|304.2|300.1|303.85|299.75|304.2|300.1|303.81|299.71|21
1640986510000|2021-12-31 21:35:10|303.84|299.74|303.81|299.71|303.86|299.76|303.81|299.71|14
1640986520000|2021-12-31 21:35:20|303.8|299.7|303.85|299.75|303.85|299.75|303.73|299.63|12
1640986530000|2021-12-31 21:35:30|303.84|299.74|303.95|299.85|303.96|299.86|303.84|299.74|9
1640986540000|2021-12-31 21:35:40|303.94|299.84|304|299.9|304|299.9|303.94|299.84|14
1640986550000|2021-12-31 21:35:50|303.99|299.89|304.05|299.95|304.06|299.96|303.99|299.89|15
1640986560000|2021-12-31 21:36:00|304.03|299.93|304.02|299.92|304.05|299.95|303.96|299.86|15
1640986570000|2021-12-31 21:36:10|303.99|299.89|303.95|299.85|303.99|299.89|303.95|299.85|10
1640986580000|2021-12-31 21:36:20|303.96|299.86|303.93|299.83|303.96|299.86|303.78|299.68|20
1640986590000|2021-12-31 21:36:30|303.95|299.85|304.43|300.33|304.44|300.34|303.95|299.85|19
1640986600000|2021-12-31 21:36:40|304.42|300.32|304.41|300.31|304.44|300.34|304.41|300.31|10
1640986610000|2021-12-31 21:36:50|304.43|300.33|304.61|300.51|304.62|300.52|304.43|300.33|18
1640986620000|2021-12-31 21:37:00|304.6|300.5|304.75|300.65|304.86|300.76|304.57|300.47|24
1640986630000|2021-12-31 21:37:10|304.74|300.64|304.76|300.66|304.86|300.76|304.73|300.63|22
1640986640000|2021-12-31 21:37:20|304.8|300.7|304.83|300.73|304.84|300.74|304.7|300.6|21
1640986650000|2021-12-31 21:37:30|304.81|300.71|304.85|300.75|304.85|300.75|304.75|300.65|25
1640986660000|2021-12-31 21:37:40|304.89|300.79|305.05|300.95|305.05|300.95|304.83|300.73|31
1640986670000|2021-12-31 21:37:50|305.08|300.98|304.93|300.83|305.08|300.98|304.86|300.76|23
1640986680000|2021-12-31 21:38:00|304.95|300.85|304.85|300.75|304.95|300.85|304.8|300.7|15
1640986690000|2021-12-31 21:38:10|304.84|300.74|304.55|300.45|304.84|300.74|304.55|300.45|26
1640986700000|2021-12-31 21:38:20|304.57|300.47|304.57|300.47|304.62|300.52|304.52|300.42|15
1640986710000|2021-12-31 21:38:30|304.58|300.48|304.66|300.56|304.67|300.57|304.57|300.47|12
1640986720000|2021-12-31 21:38:40|304.67|300.57|304.56|300.46|304.67|300.57|304.55|300.45|13
1640986730000|2021-12-31 21:38:50|304.5|300.4|304.48|300.38|304.5|300.4|304.43|300.33|13
1640986740000|2021-12-31 21:39:00|304.49|300.39|304.51|300.41|304.57|300.47|304.47|300.37|13
1640986750000|2021-12-31 21:39:10|304.5|300.4|304.29|300.19|304.5|300.4|304.29|300.19|17
1640986760000|2021-12-31 21:39:20|304.26|300.16|304.24|300.14|304.26|300.16|303.92|299.82|21
1640986770000|2021-12-31 21:39:30|304.25|300.15|303.97|299.87|304.25|300.15|303.95|299.85|19
1640986780000|2021-12-31 21:39:40|303.98|299.88|303.98|299.88|303.98|299.88|303.96|299.86|8
1640986790000|2021-12-31 21:39:50|303.99|299.89|303.98|299.88|303.99|299.89|303.98|299.88|2
1640986800000|2021-12-31 21:40:00|303.99|299.89|303.83|299.73|303.99|299.89|303.81|299.71|16
1640986810000|2021-12-31 21:40:10|303.75|299.65|303.83|299.73|303.86|299.76|303.74|299.64|23
1640986820000|2021-12-31 21:40:20|303.82|299.72|303.8|299.7|303.85|299.75|303.76|299.66|14
1640986830000|2021-12-31 21:40:30|303.75|299.65|303.84|299.74|303.85|299.75|303.75|299.65|16
1640986840000|2021-12-31 21:40:40|303.83|299.73|303.8|299.7|303.86|299.76|303.8|299.7|10
1640986850000|2021-12-31 21:40:50|303.79|299.69|303.79|299.69|303.8|299.7|303.79|299.69|3
1640986860000|2021-12-31 21:41:00|303.78|299.68|303.79|299.69|303.8|299.7|303.78|299.68|5
1640986870000|2021-12-31 21:41:10|303.8|299.7|303.77|299.67|303.84|299.74|303.77|299.67|8
1640986880000|2021-12-31 21:41:20|303.75|299.65|303.78|299.68|303.78|299.68|303.74|299.64|7
1640986890000|2021-12-31 21:41:30|303.79|299.69|303.78|299.68|303.82|299.72|303.77|299.67|10
1640986900000|2021-12-31 21:41:40|303.79|299.69|303.72|299.62|303.79|299.69|303.72|299.62|8
1640986910000|2021-12-31 21:41:50|303.71|299.61|303.54|299.44|303.71|299.61|303.52|299.42|25
1640986920000|2021-12-31 21:42:00|303.52|299.42|303.54|299.44|303.58|299.48|303.52|299.42|16
1640986930000|2021-12-31 21:42:10|303.56|299.46|303.54|299.44|303.57|299.47|303.54|299.44|7
1640986940000|2021-12-31 21:42:20|303.53|299.43|303.67|299.57|303.68|299.58|303.53|299.43|14
1640986950000|2021-12-31 21:42:30|303.68|299.58|303.84|299.74|303.85|299.75|303.67|299.57|11
1640986960000|2021-12-31 21:42:40|303.85|299.75|304.18|300.08|304.18|300.08|303.85|299.75|12
1640986970000|2021-12-31 21:42:50|304.22|300.12|304.5|300.4|304.69|300.59|304.22|300.12|25
1640986980000|2021-12-31 21:43:00|304.49|300.39|304.41|300.31|304.5|300.4|304.41|300.31|9
1640986990000|2021-12-31 21:43:10|304.4|300.3|304.34|300.24|304.41|300.31|304.34|300.24|8
1640987000000|2021-12-31 21:43:20|304.4|300.3|304.35|300.25|304.4|300.3|304.34|300.24|5
1640987010000|2021-12-31 21:43:30|304.34|300.24|304.31|300.21|304.35|300.25|304.31|300.21|7
1640987020000|2021-12-31 21:43:40|304.33|300.23|304.19|300.09|304.36|300.26|303.96|299.86|18
1640987030000|2021-12-31 21:43:50|304.18|300.08|304.26|300.16|304.26|300.16|304.17|300.07|7
1640987040000|2021-12-31 21:44:00|304.29|300.19|304.19|300.09|304.31|300.21|304.19|300.09|9
1640987050000|2021-12-31 21:44:10|304.18|300.08|303.73|299.63|304.18|300.08|303.72|299.62|20
1640987060000|2021-12-31 21:44:20|303.72|299.62|303.68|299.58|303.73|299.63|303.67|299.57|6
1640987070000|2021-12-31 21:44:30|303.69|299.59|303.72|299.62|303.75|299.65|303.62|299.52|15
1640987080000|2021-12-31 21:44:40|303.73|299.63|303.78|299.68|303.8|299.7|303.67|299.57|17
1640987090000|2021-12-31 21:44:50|303.79|299.69|303.71|299.61|303.79|299.69|303.67|299.57|12
1640987100000|2021-12-31 21:45:00|303.72|299.62|303.76|299.66|303.78|299.68|303.72|299.62|6
1640987110000|2021-12-31 21:45:10|303.78|299.68|303.62|299.52|303.78|299.68|303.62|299.52|14
1640987120000|2021-12-31 21:45:20|303.63|299.53|303.62|299.52|303.64|299.54|303.59|299.49|10
1640987130000|2021-12-31 21:45:30|303.61|299.51|303.65|299.55|303.73|299.63|303.6|299.5|19
1640987140000|2021-12-31 21:45:40|303.64|299.54|303.59|299.49|303.64|299.54|303.57|299.47|7
1640987150000|2021-12-31 21:45:50|303.58|299.48|303.55|299.45|303.58|299.48|303.53|299.43|9
1640987160000|2021-12-31 21:46:00|303.57|299.47|303.57|299.47|303.58|299.48|303.57|299.47|3
1640987170000|2021-12-31 21:46:10|303.55|299.45|303.54|299.44|303.56|299.46|303.54|299.44|5
1640987180000|2021-12-31 21:46:20|303.53|299.43|303.54|299.44|303.54|299.44|303.53|299.43|2
1640987190000|2021-12-31 21:46:30|303.55|299.45|303.54|299.44|303.55|299.45|303.54|299.44|2
1640987200000|2021-12-31 21:46:40|303.55|299.45|303.58|299.48|303.6|299.5|303.52|299.42|9
1640987210000|2021-12-31 21:46:50|303.55|299.45|303.57|299.47|303.57|299.47|303.55|299.45|4
1640987220000|2021-12-31 21:47:00|303.56|299.46|303.48|299.38|303.56|299.46|303.47|299.37|7
1640987230000|2021-12-31 21:47:10|303.49|299.39|303.53|299.43|303.53|299.43|303.48|299.38|6
1640987240000|2021-12-31 21:47:20|303.54|299.44|303.61|299.51|303.62|299.52|303.52|299.42|9
1640987250000|2021-12-31 21:47:30|303.63|299.53|303.64|299.54|303.64|299.54|303.63|299.53|2
1640987260000|2021-12-31 21:47:40|303.63|299.53|303.81|299.71|303.81|299.71|303.63|299.53|6
1640987270000|2021-12-31 21:47:50|303.83|299.73|303.83|299.73|303.92|299.82|303.81|299.71|18
1640987280000|2021-12-31 21:48:00|303.82|299.72|303.83|299.73|303.83|299.73|303.82|299.72|4
1640987290000|2021-12-31 21:48:10|303.82|299.72|303.88|299.78|303.98|299.88|303.82|299.72|19
1640987300000|2021-12-31 21:48:20|303.87|299.77|303.88|299.78|303.89|299.79|303.87|299.77|8
1640987310000|2021-12-31 21:48:30|303.96|299.86|303.9|299.8|303.98|299.88|303.87|299.77|12
1640987320000|2021-12-31 21:48:40|303.91|299.81|304.02|299.92|304.02|299.92|303.9|299.8|7
1640987330000|2021-12-31 21:48:50|304.01|299.91|303.98|299.88|304.17|300.07|303.98|299.88|16
1640987340000|2021-12-31 21:49:00|303.99|299.89|303.87|299.77|303.99|299.89|303.87|299.77|12
1640987350000|2021-12-31 21:49:10|303.85|299.75|303.81|299.71|303.85|299.75|303.81|299.71|6
1640987360000|2021-12-31 21:49:20|303.8|299.7|304.24|300.14|304.24|300.14|303.8|299.7|16
1640987370000|2021-12-31 21:49:30|304.23|300.13|304.13|300.03|304.23|300.13|304.11|300.01|16
1640987380000|2021-12-31 21:49:40|304.19|300.09|303.88|299.78|304.19|300.09|303.88|299.78|9
1640987390000|2021-12-31 21:49:50|303.87|299.77|303.83|299.73|303.87|299.77|303.82|299.72|15
1640987400000|2021-12-31 21:50:00|303.82|299.72|303.75|299.65|303.84|299.74|303.74|299.64|13
1640987410000|2021-12-31 21:50:10|303.77|299.67|303.69|299.59|303.77|299.67|303.66|299.56|10
1640987420000|2021-12-31 21:50:20|303.68|299.58|303.66|299.56|303.68|299.58|303.63|299.53|8
1640987430000|2021-12-31 21:50:30|303.65|299.55|303.51|299.41|303.65|299.55|303.48|299.38|17
1640987440000|2021-12-31 21:50:40|303.52|299.42|303.5|299.4|303.52|299.42|303.46|299.36|12
1640987450000|2021-12-31 21:50:50|303.46|299.36|303.6|299.5|303.63|299.53|303.46|299.36|13
1640987460000|2021-12-31 21:51:00|303.61|299.51|303.63|299.53|303.68|299.58|303.6|299.5|14
1640987470000|2021-12-31 21:51:10|303.64|299.54|303.66|299.56|303.67|299.57|303.64|299.54|11
1640987480000|2021-12-31 21:51:20|303.67|299.57|303.61|299.51|303.67|299.57|303.6|299.5|12
1640987490000|2021-12-31 21:51:30|303.6|299.5|303.53|299.43|303.61|299.51|303.53|299.43|8
1640987500000|2021-12-31 21:51:40|303.52|299.42|303.58|299.48|303.6|299.5|303.52|299.42|8
1640987510000|2021-12-31 21:51:50|303.6|299.5|303.58|299.48|303.64|299.54|303.54|299.44|15
1640987520000|2021-12-31 21:52:00|303.57|299.47|303.51|299.41|303.57|299.47|303.5|299.4|10
1640987530000|2021-12-31 21:52:10|303.5|299.4|303.61|299.51|303.63|299.53|303.5|299.4|20
1640987540000|2021-12-31 21:52:20|303.62|299.52|303.6|299.5|303.62|299.52|303.6|299.5|11
1640987550000|2021-12-31 21:52:30|303.62|299.52|303.59|299.49|303.62|299.52|303.59|299.49|9
1640987560000|2021-12-31 21:52:40|303.6|299.5|303.6|299.5|303.61|299.51|303.59|299.49|7
1640987570000|2021-12-31 21:52:50|303.61|299.51|303.58|299.48|303.71|299.61|303.57|299.47|17
1640987580000|2021-12-31 21:53:00|303.57|299.47|303.51|299.41|303.58|299.48|303.5|299.4|8
1640987590000|2021-12-31 21:53:10|303.52|299.42|303.41|299.31|303.57|299.47|303.4|299.3|17
1640987600000|2021-12-31 21:53:20|303.42|299.32|303.44|299.34|303.44|299.34|303.38|299.28|7
1640987610000|2021-12-31 21:53:30|303.45|299.35|303.46|299.36|303.47|299.37|303.45|299.35|6
1640987620000|2021-12-31 21:53:40|303.45|299.35|303.46|299.36|303.47|299.37|303.4|299.3|14
1640987630000|2021-12-31 21:53:50|303.49|299.39|303.46|299.36|303.49|299.39|303.46|299.36|3
1640987640000|2021-12-31 21:54:00|303.47|299.37|303.48|299.38|303.49|299.39|303.43|299.33|14
1640987650000|2021-12-31 21:54:10|303.49|299.39|303.56|299.46|303.58|299.48|303.47|299.37|20
1640987660000|2021-12-31 21:54:20|303.57|299.47|303.63|299.53|303.72|299.62|303.57|299.47|9
1640987670000|2021-12-31 21:54:30|303.62|299.52|303.73|299.63|303.73|299.63|303.62|299.52|9
1640987680000|2021-12-31 21:54:40|303.72|299.62|303.81|299.71|303.81|299.71|303.71|299.61|10
1640987690000|2021-12-31 21:54:50|303.87|299.77|303.88|299.78|303.93|299.83|303.87|299.77|10
1640987700000|2021-12-31 21:55:00|303.87|299.77|303.88|299.78|303.88|299.78|303.87|299.77|4
1640987710000|2021-12-31 21:55:10|303.89|299.79|303.83|299.73|303.9|299.8|303.83|299.73|9
1640987720000|2021-12-31 21:55:20|303.82|299.72|303.82|299.72|303.84|299.74|303.81|299.71|8
1640987730000|2021-12-31 21:55:30|303.85|299.75|303.85|299.75|303.85|299.75|303.83|299.73|7
1640987740000|2021-12-31 21:55:40|303.86|299.76|303.85|299.75|303.86|299.76|303.85|299.75|8
1640987750000|2021-12-31 21:55:50|303.86|299.76|303.85|299.75|303.86|299.76|303.85|299.75|4
1640987760000|2021-12-31 21:56:00|303.87|299.77|303.88|299.78|303.89|299.79|303.86|299.76|6
1640987770000|2021-12-31 21:56:10|303.89|299.79|303.85|299.75|303.89|299.79|303.85|299.75|6
1640987780000|2021-12-31 21:56:20|303.86|299.76|303.81|299.71|303.86|299.76|303.81|299.71|6
1640987790000|2021-12-31 21:56:30|303.8|299.7|303.81|299.71|303.82|299.72|303.8|299.7|8
1640987800000|2021-12-31 21:56:40|303.82|299.72|303.87|299.77|303.88|299.78|303.82|299.72|7
1640987810000|2021-12-31 21:56:50|303.86|299.76|303.86|299.76|303.88|299.78|303.86|299.76|7
1640987820000|2021-12-31 21:57:00|303.88|299.78|303.86|299.76|303.89|299.79|303.86|299.76|15
1640987830000|2021-12-31 21:57:10|303.87|299.77|303.86|299.76|303.87|299.77|303.86|299.76|2
1640987840000|2021-12-31 21:57:20|303.87|299.77|304.16|300.06|304.16|300.06|303.86|299.76|10
1640987850000|2021-12-31 21:57:30|304.17|300.07|304.29|300.19|304.31|300.21|304.17|300.07|12
1640987860000|2021-12-31 21:57:40|304.3|300.2|304.45|300.35|304.45|300.35|304.3|300.2|10
1640987870000|2021-12-31 21:57:50|304.44|300.34|304.52|300.42|304.52|300.42|304.44|300.34|8
1640987880000|2021-12-31 21:58:00|304.54|300.44|304.66|300.56|304.66|300.56|304.54|300.44|4
1640987890000|2021-12-31 21:58:10|304.67|300.57|304.61|300.51|304.67|300.57|304.6|300.5|8
1640987900000|2021-12-31 21:58:20|304.6|300.5|304.61|300.51|304.61|300.51|304.6|300.5|2
1640987910000|2021-12-31 21:58:30|304.6|300.5|304.47|300.37|304.6|300.5|304.47|300.37|8
1640987920000|2021-12-31 21:58:40|304.46|300.36|304.46|300.36|304.47|300.37|304.41|300.31|14
1640987930000|2021-12-31 21:58:50|304.47|300.37|304.57|300.47|304.57|300.47|304.47|300.37|13
